.7|27
1731957900000|2024-11-18 19:25:00|1484.6|1478.7|1486.58|1480.68|1486.58|1480.68|1484.45|1478.55|25
1731957910000|2024-11-18 19:25:10|1486.61|1480.71|1488.45|1482.55|1489.3|1483.4|1486.54|1480.64|35
1731957920000|2024-11-18 19:25:20|1488.4|1482.5|1485.85|1479.95|1488.75|1482.85|1485.55|1479.65|33
1731957930000|2024-11-18 19:25:30|1485.89|1479.99|1484.8|1478.9|1486.45|1480.55|1484.8|1478.9|30
1731957940000|2024-11-18 19:25:40|1484.83|1478.93|1483.3|1477.4|1484.83|1478.93|1482.6|1476.7|33
1731957950000|2024-11-18 19:25:50|1483.24|1477.34|1483.8|1477.9|1483.85|1477.95|1483.24|1477.34|24
1731957960000|2024-11-18 19:26:00|1483.95|1478.05|1485.45|1479.55|1485.6|1479.7|1483.8|1477.9|23
1731957970000|2024-11-18 19:26:10|1485.55|1479.65|1485.6|1479.7|1486.7|1480.8|1485.25|1479.35|20
1731957980000|2024-11-18 19:26:20|1485.55|1479.65|1488.1|1482.2|1488.1|1482.2|1485.55|1479.65|27
1731957990000|2024-11-18 19:26:30|1487.55|1481.65|1488.59|1482.69|1488.75|1482.85|1487.55|1481.65|22
1731958000000|2024-11-18 19:26:40|1488.62|1482.72|1489.1|1483.2|1489.24|1483.34|1488.52|1482.62|31
1731958010000|2024-11-18 19:26:50|1488.87|1482.97|1489.27|1483.37|1489.7|1483.8|1488.67|1482.77|23
1731958020000|2024-11-18 19:27:00|1489.47|1483.57|1489.95|1484.05|1490.6|1484.7|1489.47|1483.57|32
1731958030000|2024-11-18 19:27:10|1488.9|1483|1489.79|1483.89|1489.79|1483.89|1488|1482.1|35
1731958040000|2024-11-18 19:27:20|1489.45|1483.55|1490.55|1484.65|1490.55|1484.65|1489.43|1483.53|21
1731958050000|2024-11-18 19:27:30|1490.5|1484.6|1490.63|1484.73|1491.05|1485.15|1489.55|1483.65|25
1731958060000|2024-11-18 19:27:40|1490.95|1485.05|1490.7|1484.8|1490.95|1485.05|1490.45|1484.55|18
1731958070000|2024-11-18 19:27:50|1490.75|1484.85|1491.29|1485.39|1491.29|1485.39|1490.7|1484.8|24
1731958080000|2024-11-18 19:28:00|1491.45|1485.55|1490.85|1484.95|1491.5|1485.6|1490.75|1484.85|20
1731958090000|2024-11-18 19:28:10|1491.35|1485.45|1490.95|1485.05|1491.35|1485.45|1490.5|1484.6|23
1731958100000|2024-11-18 19:28:20|1490.9|1485|1494.1|1488.2|1494.39|1488.49|1490.9|1485|29
1731958110000|2024-11-18 19:28:30|1494|1488.1|1494.35|1488.45|1494.55|1488.65|1493.2|1487.3|23
1731958120000|2024-11-18 19:28:40|1494.2|1488.3|1493.29|1487.39|1495.42|1489.52|1492.45|1486.55|35
1731958130000|2024-11-18 19:28:50|1493.31|1487.41|1492.1|1486.2|1493.9|1488|1492|1486.1|21
1731958140000|2024-11-18 19:29:00|1492.05|1486.15|1492.15|1486.25|1493.54|1487.64|1492.05|1486.15|32
1731958150000|2024-11-18 19:29:10|1491.9|1486|1491.15|1485.25|1492.65|1486.75|1491|1485.1|29
1731958160000|2024-11-18 19:29:20|1491.2|1485.3|1492.15|1486.25|1492.34|1486.44|1490.95|1485.05|28
1731958170000|2024-11-18 19:29:30|1492|1486.1|1490.79|1484.89|1492.2|1486.3|1490.1|1484.2|26
1731958180000|2024-11-18 19:29:40|1491.42|1485.52|1491.95|1486.05|1492.2|1486.3|1490.95|1485.05|32
1731958190000|2024-11-18 19:29:50|1491.7|1485.8|1490.7|1484.8|1492.15|1486.25|1490.55|1484.65|27
1731958200000|2024-11-18 19:30:00|1490.65|1484.75|1490.7|1484.8|1491.15|1485.25|1489.85|1483.95|32
1731958210000|2024-11-18 19:30:10|1490.65|1484.75|1489.6|1483.7|1491|1485.1|1488.7|1482.8|34
1731958220000|2024-11-18 19:30:20|1489.55|1483.65|1490.55|1484.65|1491.4|1485.5|1489.48|1483.58|34
1731958230000|2024-11-18 19:30:30|1490.6|1484.7|1489.7|1483.8|1490.7|1484.8|1488.9|1483|35
1731958240000|2024-11-18 19:30:40|1488.45|1482.55|1488.28|1482.38|1489.02|1483.12|1487.17|1481.27|30
1731958250000|2024-11-18 19:30:50|1488.29|1482.39|1488.32|1482.42|1489.1|1483.2|1487.75|1481.85|36
1731958260000|2024-11-18 19:31:00|1488.2|1482.3|1487.55|1481.65|1488.4|1482.5|1486.8|1480.9|30
1731958270000|2024-11-18 19:31:10|1487.45|1481.55|1486.33|1480.43|1488.34|1482.44|1485.8|1479.9|31
1731958280000|2024-11-18 19:31:20|1486.4|1480.5|1485.55|1479.65|1486.75|1480.85|1485.38|1479.48|29
1731958290000|2024-11-18 19:31:30|1485.6|1479.7|1486.3|1480.4|1486.3|1480.4|1485.18|1479.28|34
1731958300000|2024-11-18 19:31:40|1486.35|1480.45|1487.1|1481.2|1488.3|1482.4|1486.31|1480.41|29
1731958310000|2024-11-18 19:31:50|1487.15|1481.25|1488.98|1483.08|1488.98|1483.08|1487.15|1481.25|27
1731958320000|2024-11-18 19:32:00|1489.85|1483.95|1487.2|1481.3|1490.35|1484.45|1487.15|1481.25|31
1731958330000|2024-11-18 19:32:10|1487.25|1481.35|1486.25|1480.35|1487.6|1481.7|1486|1480.1|31
1731958340000|2024-11-18 19:32:20|1486.27|1480.37|1487.75|1481.85|1488|1482.1|1486.27|1480.37|33
1731958350000|2024-11-18 19:32:30|1487.65|1481.75|1484.25|1478.35|1487.85|1481.95|1483.8|1477.9|33
1731958360000|2024-11-18 19:32:40|1484.3|1478.4|1484.1|1478.2|1485.42|1479.52|1484.05|1478.15|31
1731958370000|2024-11-18 19:32:50|1483.95|1478.05|1484.3|1478.4|1484.86|1478.96|1483.95|1478.05|31
1731958380000|2024-11-18 19:33:00|1484.65|1478.75|1485.3|1479.4|1485.59|1479.69|1483.95|1478.05|34
1731958390000|2024-11-18 19:33:10|1485.06|1479.16|1483.7|1477.8|1485.06|1479.16|1483.18|1477.28|26
1731958400000|2024-11-18 19:33:20|1483.25|1477.35|1482.6|1476.7|1483.34|1477.44|1482.6|1476.7|16
1731958410000|2024-11-18 19:33:30|1482.7|1476.8|1483.75|1477.85|1483.75|1477.85|1482.65|1476.75|31
1731958420000|2024-11-18 19:33:40|1484|1478.1|1484.8|1478.9|1484.8|1478.9|1483.6|1477.7|24
1731958430000|2024-11-18 19:33:50|1484.95|1479.05|1482.7|1476.8|1485.15|1479.25|1482.65|1476.75|27
1731958440000|2024-11-18 19:34:00|1482.65|1476.75|1482.3|1476.4|1483.45|1477.55|1481.5|1475.6|24
1731958450000|2024-11-18 19:34:10|1482.25|1476.35|1483.75|1477.85|1485.25|1479.35|1481.9|1476|30
1731958460000|2024-11-18 19:34:20|1484.18|1478.28|1487.05|1481.15|1487.05|1481.15|1484.18|1478.28|33
1731958470000|2024-11-18 19:34:30|1487.1|1481.2|1487.1|1481.2|1488.45|1482.55|1486.52|1480.62|34
1731958480000|2024-11-18 19:34:40|1486.6|1480.7|1488.65|1482.75|1488.65|1482.75|1486.5|1480.6|31
1731958490000|2024-11-18 19:34:50|1488.63|1482.73|1489.55|1483.65|1490.7|1484.8|1488.55|1482.65|28
1731958500000|2024-11-18 19:35:00|1489.5|1483.6|1489.55|1483.65|1490.5|1484.6|1489.45|1483.55|30
1731958510000|2024-11-18 19:35:10|1488.55|1482.65|1490.53|1484.63|1490.7|1484.8|1488.55|1482.65|28
1731958520000|2024-11-18 19:35:20|1490.56|1484.66|1493.6|1487.7|1493.6|1487.7|1490.56|1484.66|25
1731958530000|2024-11-18 19:35:30|1493.4|1487.5|1493.15|1487.25|1494.15|1488.25|1492.65|1486.75|30
1731958540000|2024-11-18 19:35:40|1493.18|1487.28|1493.55|1487.65|1493.75|1487.85|1492.42|1486.52|30
1731958550000|2024-11-18 19:35:50|1493.03|1487.13|1495.6|1489.7|1495.6|1489.7|1493.03|1487.13|27
1731958560000|2024-11-18 19:36:00|1495.86|1489.96|1494.95|1489.05|1496.05|1490.15|1494.24|1488.34|34
1731958570000|2024-11-18 19:36:10|1494.43|1488.53|1492.9|1487|1495.1|1489.2|1492.9|1487|33
1731958580000|2024-11-18 19:36:20|1493.05|1487.15|1492.6|1486.7|1493.8|1487.9|1492.05|1486.15|29
1731958590000|2024-11-18 19:36:30|1493.1|1487.2|1491.41|1485.51|1493.9|1488|1491.41|1485.51|29
1731958600000|2024-11-18 19:36:40|1491.55|1485.65|1492.4|1486.5|1492.4|1486.5|1491.5|1485.6|28
1731958610000|2024-11-18 19:36:50|1492.35|1486.45|1490.65|1484.75|1492.35|1486.45|1490.6|1484.7|27
1731958620000|2024-11-18 19:37:00|1491.15|1485.25|1492.48|1486.58|1492.65|1486.75|1490.65|1484.75|27
1731958630000|2024-11-18 19:37:10|1492.5|1486.6|1493.2|1487.3|1493.25|1487.35|1491.55|1485.65|26
1731958640000|2024-11-18 19:37:20|1493.27|1487.37|1494.48|1488.58|1494.55|1488.65|1493.15|1487.25|28
1731958650000|2024-11-18 19:37:30|1494.45|1488.55|1494.98|1489.08|1495.1|1489.2|1494.43|1488.53|24
1731958660000|2024-11-18 19:37:40|1495.03|1489.13|1495.68|1489.78|1495.75|1489.85|1495.03|1489.13|28
1731958670000|2024-11-18 19:37:50|1495.85|1489.95|1495.25|1489.35|1496.4|1490.5|1495.25|1489.35|21
1731958680000|2024-11-18 19:38:00|1495.3|1489.4|1497.07|1491.17|1497.59|1491.69|1495.3|1489.4|23
1731958690000|2024-11-18 19:38:10|1497.13|1491.23|1497.55|1491.65|1497.7|1491.8|1496.65|1490.75|26
1731958700000|2024-11-18 19:38:20|1497.6|1491.7|1497.6|1491.7|1498.47|1492.57|1497.55|1491.65|20
1731958710000|2024-11-18 19:38:30|1497.78|1491.88|1497.95|1492.05|1498.55|1492.65|1497.55|1491.65|25
1731958720000|2024-11-18 19:38:40|1497.35|1491.45|1495.55|1489.65|1497.4|1491.5|1495.55|1489.65|30
1731958730000|2024-11-18 19:38:50|1495.45|1489.55|1496.3|1490.4|1496.5|1490.6|1494.97|1489.07|32
1731958740000|2024-11-18 19:39:00|1496.4|1490.5|1495.6|1489.7|1496.68|1490.78|1495.49|1489.59|26
1731958750000|2024-11-18 19:39:10|1495.54|1489.64|1495.8|1489.9|1496.45|1490.55|1495.54|1489.64|30
1731958760000|2024-11-18 19:39:20|1496.08|1490.18|1496.43|1490.53|1496.6|1490.7|1495.97|1490.07|24
1731958770000|2024-11-18 19:39:30|1496.44|1490.54|1496.54|1490.64|1497.19|1491.29|1496.44|1490.54|27
1731958780000|2024-11-18 19:39:40|1496.53|1490.63|1497.35|1491.45|1497.7|1491.8|1496.4|1490.5|29
1731958790000|2024-11-18 19:39:50|1497.28|1491.38|1498.28|1492.38|1498.45|1492.55|1496.95|1491.05|26
1731958800000|2024-11-18 19:40:00|1498.23|1492.33|1498.75|1492.85|1499.72|1493.82|1498.23|1492.33|25
1731958810000|2024-11-18 19:40:10|1498.79|1492.89|1497.44|1491.54|1499.02|1493.12|1497.39|1491.49|28
1731958820000|2024-11-18 19:40:20|1497.35|1491.45|1497.71|1491.81|1498.61|1492.71|1497.35|1491.45|36
1731958830000|2024-11-18 19:40:30|1497.82|1491.92|1497.6|1491.7|1498.15|1492.25|1497.11|1491.21|37
1731958840000|2024-11-18 19:40:40|1497.68|1491.78|1497.1|1491.2|1497.68|1491.78|1496.8|1490.9|21
1731958850000|2024-11-18 19:40:50|1497.15|1491.25|1497.35|1491.45|1497.81|1491.91|1496.6|1490.7|25
1731958860000|2024-11-18 19:41:00|1497.55|1491.65|1497.81|1491.91|1498.58|1492.68|1497.33|1491.43|28
1731958870000|2024-11-18 19:41:10|1498.05|1492.15|1498.45|1492.55|1498.7|1492.8|1497.9|1492|30
1731958880000|2024-11-18 19:41:20|1498.75|1492.85|1498.17|1492.27|1498.75|1492.85|1497.98|1492.08|20
1731958890000|2024-11-18 19:41:30|1498.5|1492.6|1499.35|1493.45|1499.35|1493.45|1497.9|1492|28
1731958900000|2024-11-18 19:41:40|1499.38|1493.48|1500.4|1494.5|1500.49|1494.59|1499.3|1493.4|23
1731958910000|2024-11-18 19:41:50|1500.27|1494.37|1500.55|1494.65|1500.67|1494.77|1499.83|1493.93|27
1731958920000|2024-11-18 19:42:00|1500.4|1494.5|1501.4|1495.5|1501.4|1495.5|1499.83|1493.93|21
1731958930000|2024-11-18 19:42:10|1501.55|1495.65|1501.13|1495.23|1501.55|1495.65|1500.65|1494.75|29
1731958940000|2024-11-18 19:42:20|1500.92|1495.02|1500.47|1494.57|1501.11|1495.21|1500.32|1494.42|23
1731958950000|2024-11-18 19:42:30|1500.42|1494.52|1499.15|1493.25|1500.5|1494.6|1499.15|1493.25|24
1731958960000|2024-11-18 19:42:40|1499.1|1493.2|1499.7|1493.8|1500.2|1494.3|1498.95|1493.05|25
1731958970000|2024-11-18 19:42:50|1499.55|1493.65|1499.05|1493.15|1499.65|1493.75|1499.05|1493.15|15
1731958980000|2024-11-18 19:43:00|1499.15|1493.25|1500.05|1494.15|1500.65|1494.75|1499.15|1493.25|32
1731958990000|2024-11-18 19:43:10|1500.2|1494.3|1501.3|1495.4|1501.4|1495.5|1500.2|1494.3|25
1731959000000|2024-11-18 19:43:20|1500.7|1494.8|1501.69|1495.79|1501.95|1496.05|1500.6|1494.7|32
1731959010000|2024-11-18 19:43:30|1501.74|1495.84|1501.55|1495.65|1501.76|1495.86|1501.55|1495.65|17
1731959020000|2024-11-18 19:43:40|1501.6|1495.7|1501.48|1495.58|1501.8|1495.9|1500.95|1495.05|20
1731959030000|2024-11-18 19:43:50|1501.65|1495.75|1500.95|1495.05|1501.75|1495.85|1500.95|1495.05|29
1731959040000|2024-11-18 19:44:00|1501.3|1495.4|1502.22|1496.32|1502.45|1496.55|1500.95|1495.05|25
1731959050000|2024-11-18 19:44:10|1502.51|1496.61|1502.65|1496.75|1502.85|1496.95|1502.51|1496.61|14
1731959060000|2024-11-18 19:44:20|1502.7|1496.8|1502.7|1496.8|1502.7|1496.8|1501.95|1496.05|17
1731959070000|2024-11-18 19:44:30|1502.55|1496.65|1502.6|1496.7|1502.65|1496.75|1502.55|1496.65|10
1731959080000|2024-11-18 19:44:40|1502.55|1496.65|1501.6|1495.7|1502.55|1496.65|1501.6|1495.7|15
1731959090000|2024-11-18 19:44:50|1501.7|1495.8|1502.8|1496.9|1503.1|1497.2|1501.7|1495.8|17
1731959100000|2024-11-18 19:45:00|1502.65|1496.75|1502.35|1496.45|1502.65|1496.75|1502.25|1496.35|7
1731959110000|2024-11-18 19:45:10|1501.75|1495.85|1501.55|1495.65|1501.9|1496|1501.55|1495.65|18
1731959120000|2024-11-18 19:45:20|1501.45|1495.55|1500.8|1494.9|1501.45|1495.55|1500.6|1494.7|10
1731959130000|2024-11-18 19:45:30|1500.85|1494.95|1501|1495.1|1501|1495.1|1500.55|1494.65|19
1731959140000|2024-11-18 19:45:40|1500.95|1495.05|1500.9|1495|1501.05|1495.15|1500.65|1494.75|11
1731959150000|2024-11-18 19:45:50|1501|1495.1|1500.9|1495|1501.85|1495.95|1500.9|1495|18
1731959160000|2024-11-18 19:46:00|1500.95|1495.05|1500.7|1494.8|1501.55|1495.65|1500.7|1494.8|13
1731959170000|2024-11-18 19:46:10|1500.75|1494.85|1501.95|1496.05|1501.95|1496.05|1500.75|1494.85|21
1731959180000|2024-11-18 19:46:20|1502|1496.1|1500.85|1494.95|1502.75|1496.85|1500.65|1494.75|22
1731959190000|2024-11-18 19:46:30|1500.95|1495.05|1501.65|1495.75|1501.65|1495.75|1500.65|1494.75|21
1731959200000|2024-11-18 19:46:40|1501.6|1495.7|1500.7|1494.8|1501.8|1495.9|1500.6|1494.7|22
1731959210000|2024-11-18 19:46:50|1500.65|1494.75|1500.7|1494.8|1501|1495.1|1500.6|1494.7|17
1731959220000|2024-11-18 19:47:00|1500.65|1494.75|1500.45|1494.55|1500.65|1494.75|1499.6|1493.7|13
1731959230000|2024-11-18 19:47:10|1499.95|1494.05|1500.65|1494.75|1500.7|1494.8|1499.6|1493.7|12
1731959240000|2024-11-18 19:47:20|1500.7|1494.8|1500.75|1494.85|1500.8|1494.9|1500.55|1494.65|17
1731959250000|2024-11-18 19:47:30|1500.65|1494.75|1499.6|1493.7|1500.65|1494.75|1499.6|1493.7|5
1731959270000|2024-11-18 19:47:50|1499.4|1493.5|1498.45|1492.55|1499.4|1493.5|1497.8|1491.9|7
1731959280000|2024-11-18 19:48:00|1497.8|1491.9|1498.7|1492.8|1499.4|1493.5|1497.8|1491.9|18
1731959290000|2024-11-18 19:48:10|1498.65|1492.75|1499.6|1493.7|1499.7|1493.8|1498.65|1492.75|19
1731959300000|2024-11-18 19:48:20|1499.05|1493.15|1498.85|1492.95|1499.05|1493.15|1498.6|1492.7|16
1731959310000|2024-11-18 19:48:30|1499|1493.1|1497.65|1491.75|1499|1493.1|1497.65|1491.75|7
1731959330000|2024-11-18 19:48:50|1497.8|1491.9|1497.7|1491.8|1498.05|1492.15|1497.7|1491.8|7
1731959340000|2024-11-18 19:49:00|1497.85|1491.95|1498.4|1492.5|1498.4|1492.5|1497.85|1491.95|6
1731959350000|2024-11-18 19:49:10|1498.5|1492.6|1498.6|1492.7|1499.35|1493.45|1498.5|1492.6|10
1731959360000|2024-11-18 19:49:20|1498.05|1492.15|1498.55|1492.65|1498.8|1492.9|1497.95|1492.05|16
1731959370000|2024-11-18 19:49:30|1497.6|1491.7|1496.55|1490.65|1497.6|1491.7|1496.55|1490.65|9
1731959380000|2024-11-18 19:49:40|1496.75|1490.85|1496.85|1490.95|1497.4|1491.5|1496.6|1490.7|23
1731959390000|2024-11-18 19:49:50|1496.75|1490.85|1496.6|1490.7|1497.5|1491.6|1496.6|1490.7|14
1731959400000|2024-11-18 19:50:00|1496.35|1490.45|1495.4|1489.5|1496.35|1490.45|1494.8|1488.9|9
1731959410000|2024-11-18 19:50:10|1494.55|1488.65|1493.3|1487.4|1494.55|1488.65|1493.25|1487.35|5
1731959420000|2024-11-18 19:50:20|1493.25|1487.35|1494.65|1488.75|1494.9|1489|1492.85|1486.95|25
1731959430000|2024-11-18 19:50:30|1494.55|1488.65|1494.75|1488.85|1495.6|1489.7|1494.45|1488.55|14
1731959440000|2024-11-18 19:50:40|1495.1|1489.2|1497.65|1491.75|1498.43|1492.53|1495.1|1489.2|22
1731959450000|2024-11-18 19:50:50|1497.75|1491.85|1497.8|1491.9|1498.35|1492.45|1497.65|1491.75|19
1731959460000|2024-11-18 19:51:00|1497.7|1491.8|1498.65|1492.75|1498.7|1492.8|1497.65|1491.75|21
1731959470000|2024-11-18 19:51:10|1498.5|1492.6|1499.18|1493.28|1499.65|1493.75|1498|1492.1|25
1731959480000|2024-11-18 19:51:20|1499.05|1493.15|1498.8|1492.9|1499.55|1493.65|1498.14|1492.24|30
1731959490000|2024-11-18 19:51:30|1498.85|1492.95|1498.65|1492.75|1499.65|1493.75|1498.65|1492.75|19
1731959500000|2024-11-18 19:51:40|1498.6|1492.7|1498.65|1492.75|1499.35|1493.45|1497|1491.1|29
1731959510000|2024-11-18 19:51:50|1498.6|1492.7|1499.7|1493.8|1499.82|1493.92|1497.65|1491.75|21
1731959520000|2024-11-18 19:52:00|1499.65|1493.75|1501.15|1495.25|1501.15|1495.25|1498.55|1492.65|30
1731959530000|2024-11-18 19:52:10|1501.1|1495.2|1501.8|1495.9|1502.69|1496.79|1500.5|1494.6|34
1731959540000|2024-11-18 19:52:20|1502.6|1496.7|1501.6|1495.7|1502.6|1496.7|1500.95|1495.05|32
1731959550000|2024-11-18 19:52:30|1501.36|1495.46|1497.23|1491.33|1502.2|1496.3|1497.23|1491.33|29
1731959560000|2024-11-18 19:52:40|1497.52|1491.62|1497.55|1491.65|1497.55|1491.65|1496.79|1490.89|30
1731959570000|2024-11-18 19:52:50|1497.45|1491.55|1497.45|1491.55|1497.65|1491.75|1497.14|1491.24|24
1731959580000|2024-11-18 19:53:00|1497.34|1491.44|1497.46|1491.56|1497.65|1491.75|1496.55|1490.65|32
1731959590000|2024-11-18 19:53:10|1497.45|1491.55|1496.18|1490.28|1497.91|1492.01|1496.18|1490.28|27
1731959600000|2024-11-18 19:53:20|1496|1490.1|1495.65|1489.75|1496.25|1490.35|1495.65|1489.75|16
1731959610000|2024-11-18 19:53:30|1495.6|1489.7|1495.8|1489.9|1495.8|1489.9|1495.6|1489.7|3
1731959620000|2024-11-18 19:53:40|1495.65|1489.75|1495.15|1489.25|1496.6|1490.7|1495.15|1489.25|29
1731959630000|2024-11-18 19:53:50|1495.45|1489.55|1495.2|1489.3|1495.6|1489.7|1494.65|1488.75|24
1731959640000|2024-11-18 19:54:00|1495.35|1489.45|1496.49|1490.59|1496.5|1490.6|1495.3|1489.4|25
1731959650000|2024-11-18 19:54:10|1496|1490.1|1495.7|1489.8|1496.6|1490.7|1495.05|1489.15|22
1731959660000|2024-11-18 19:54:20|1495.65|1489.75|1495.08|1489.18|1495.73|1489.83|1494.55|1488.65|23
1731959670000|2024-11-18 19:54:30|1494.75|1488.85|1495.4|1489.5|1495.4|1489.5|1494.59|1488.69|17
1731959680000|2024-11-18 19:54:40|1495.18|1489.28|1496.5|1490.6|1496.5|1490.6|1495.1|1489.2|21
1731959690000|2024-11-18 19:54:50|1496.55|1490.65|1496.3|1490.4|1496.6|1490.7|1495.55|1489.65|20
1731959700000|2024-11-18 19:55:00|1496.25|1490.35|1496.5|1490.6|1496.5|1490.6|1496.07|1490.17|25
1731959710000|2024-11-18 19:55:10|1496.45|1490.55|1495.6|1489.7|1496.45|1490.55|1495.55|1489.65|19
1731959720000|2024-11-18 19:55:20|1496.6|1490.7|1495.65|1489.75|1496.6|1490.7|1495.55|1489.65|22
1731959730000|2024-11-18 19:55:30|1496.4|1490.5|1495.27|1489.37|1496.4|1490.5|1494.85|1488.95|27
1731959740000|2024-11-18 19:55:40|1495.4|1489.5|1495.13|1489.23|1495.69|1489.79|1494.6|1488.7|25
1731959750000|2024-11-18 19:55:50|1495.35|1489.45|1495.55|1489.65|1495.55|1489.65|1495|1489.1|26
1731959760000|2024-11-18 19:56:00|1495.45|1489.55|1495.98|1490.08|1496.6|1490.7|1494.9|1489|27
1731959770000|2024-11-18 19:56:10|1495.92|1490.02|1494.9|1489|1496.1|1490.2|1494.85|1488.95|20
1731959780000|2024-11-18 19:56:20|1495|1489.1|1496.4|1490.5|1496.69|1490.79|1495|1489.1|14
1731959790000|2024-11-18 19:56:30|1496.3|1490.4|1496.5|1490.6|1496.65|1490.75|1496.2|1490.3|11
1731959800000|2024-11-18 19:56:40|1496.83|1490.93|1496.65|1490.75|1497.63|1491.73|1496.65|1490.75|25
1731959810000|2024-11-18 19:56:50|1496.7|1490.8|1498.13|1492.23|1498.55|1492.65|1496.7|1490.8|26
1731959820000|2024-11-18 19:57:00|1497.6|1491.7|1496.9|1491|1498.18|1492.28|1496.85|1490.95|20
1731959830000|2024-11-18 19:57:10|1496.95|1491.05|1496.95|1491.05|1498.25|1492.35|1496.9|1491|25
1731959840000|2024-11-18 19:57:20|1497.2|1491.3|1497.85|1491.95|1498.7|1492.8|1497.2|1491.3|28
1731959850000|2024-11-18 19:57:30|1497.8|1491.9|1498.5|1492.6|1498.55|1492.65|1497.75|1491.85|26
1731959860000|2024-11-18 19:57:40|1498.66|1492.76|1498|1492.1|1498.66|1492.76|1498|1492.1|21
1731959870000|2024-11-18 19:57:50|1497.95|1492.05|1498.2|1492.3|1498.62|1492.72|1497.8|1491.9|20
1731959880000|2024-11-18 19:58:00|1498.15|1492.25|1499.04|1493.14|1499.07|1493.17|1497.9|1492|27
1731959890000|2024-11-18 19:58:10|1499.35|1493.45|1499.6|1493.7|1499.65|1493.75|1498.85|1492.95|18
1731959900000|2024-11-18 19:58:20|1499.55|1493.65|1499.93|1494.03|1499.93|1494.03|1499.05|1493.15|20
1731959910000|2024-11-18 19:58:30|1500.23|1494.33|1500.82|1494.92|1501.65|1495.75|1500.2|1494.3|25
1731959920000|2024-11-18 19:58:40|1500.87|1494.97|1500.67|1494.77|1500.9|1495|1500.01|1494.11|27
1731959930000|2024-11-18 19:58:50|1500.68|1494.78|1500.8|1494.9|1500.85|1494.95|1500.52|1494.62|25
1731959940000|2024-11-18 19:59:00|1500.46|1494.56|1500.61|1494.71|1500.7|1494.8|1499.86|1493.96|25
1731959950000|2024-11-18 19:59:10|1499.86|1493.96|1499.21|1493.31|1500.5|1494.6|1499.06|1493.16|25
1731959960000|2024-11-18 19:59:20|1499.5|1493.6|1498.6|1492.7|1499.5|1493.6|1498.01|1492.11|25
1731959970000|2024-11-18 19:59:30|1498.65|1492.75|1499.22|1493.32|1499.6|1493.7|1498.65|1492.75|17
1731959980000|2024-11-18 19:59:40|1499.03|1493.13|1498.65|1492.75|1499.13|1493.23|1498.58|1492.68|29
1731959990000|2024-11-18 19:59:50|1498.85|1492.95|1497.3|1491.4|1498.85|1492.95|1496.95|1491.05|34
1731960000000|2024-11-18 20:00:00|1497.43|1491.53|1498.54|1492.64|1498.54|1492.64|1496.95|1491.05|37
1731960010000|2024-11-18 20:00:10|1498.61|1492.71|1497.5|1491.6|1498.66|1492.76|1496.84|1490.94|37
1731960020000|2024-11-18 20:00:20|1497.45|1491.55|1498.18|1492.28|1498.6|1492.7|1497.33|1491.43|34
1731960030000|2024-11-18 20:00:30|1498.17|1492.27|1497.45|1491.55|1498.45|1492.55|1497.45|1491.55|36
1731960040000|2024-11-18 20:00:40|1497.59|1491.69|1498.45|1492.55|1498.59|1492.69|1496.65|1490.75|36
1731960050000|2024-11-18 20:00:50|1498.4|1492.5|1496.65|1490.75|1498.58|1492.68|1496.46|1490.56|33
1731960060000|2024-11-18 20:01:00|1496.7|1490.8|1497.9|1492|1498.55|1492.65|1496.3|1490.4|33
1731960070000|2024-11-18 20:01:10|1498.6|1492.7|1499.55|1493.65|1499.65|1493.75|1497.6|1491.7|35
1731960080000|2024-11-18 20:01:20|1500.65|1494.75|1499.89|1493.99|1500.75|1494.85|1499.8|1493.9|30
1731960090000|2024-11-18 20:01:30|1499.9|1494|1499.68|1493.78|1500.65|1494.75|1499.58|1493.68|26
1731960100000|2024-11-18 20:01:40|1499.8|1493.9|1500.61|1494.71|1500.61|1494.71|1499.3|1493.4|34
1731960110000|2024-11-18 20:01:50|1500.35|1494.45|1500.13|1494.23|1500.64|1494.74|1499.95|1494.05|24
1731960120000|2024-11-18 20:02:00|1499.95|1494.05|1499.75|1493.85|1500.45|1494.55|1498.65|1492.75|23
1731960130000|2024-11-18 20:02:10|1499.56|1493.66|1499.54|1493.64|1499.95|1494.05|1498.9|1493|14
1731960140000|2024-11-18 20:02:20|1499.05|1493.15|1499.4|1493.5|1499.55|1493.65|1498.8|1492.9|12
1731960150000|2024-11-18 20:02:30|1499.35|1493.45|1499.45|1493.55|1499.5|1493.6|1499.18|1493.28|13
1731960160000|2024-11-18 20:02:40|1499|1493.1|1498.84|1492.94|1499.45|1493.55|1498.37|1492.47|24
1731960170000|2024-11-18 20:02:50|1499.18|1493.28|1498.37|1492.47|1499.28|1493.38|1498.28|1492.38|19
1731960180000|2024-11-18 20:03:00|1498.5|1492.6|1498.65|1492.75|1499.5|1493.6|1497.99|1492.09|34
1731960190000|2024-11-18 20:03:10|1499.25|1493.35|1500.3|1494.4|1500.7|1494.8|1498.6|1492.7|25
1731960200000|2024-11-18 20:03:20|1500.33|1494.43|1500.5|1494.6|1500.5|1494.6|1499.57|1493.67|16
1731960210000|2024-11-18 20:03:30|1499.73|1493.83|1497.45|1491.55|1500.5|1494.6|1497.45|1491.55|33
1731960220000|2024-11-18 20:03:40|1497.35|1491.45|1496.71|1490.81|1497.55|1491.65|1496.6|1490.7|24
1731960230000|2024-11-18 20:03:50|1496.75|1490.85|1494.9|1489|1497.8|1491.9|1494.75|1488.85|18
1731960240000|2024-11-18 20:04:00|1494.8|1488.9|1493.02|1487.12|1495.16|1489.26|1493|1487.1|25
1731960250000|2024-11-18 20:04:10|1493.05|1487.15|1493.25|1487.35|1493.9|1488|1492.75|1486.85|32
1731960260000|2024-11-18 20:04:20|1492.93|1487.03|1494|1488.1|1494.25|1488.35|1492.6|1486.7|26
1731960270000|2024-11-18 20:04:30|1493.95|1488.05|1493.69|1487.79|1494.22|1488.32|1493.1|1487.2|19
1731960280000|2024-11-18 20:04:40|1493.79|1487.89|1494.7|1488.8|1495.3|1489.4|1493.79|1487.89|31
1731960290000|2024-11-18 20:04:50|1494.55|1488.65|1497.68|1491.78|1497.68|1491.78|1494.55|1488.65|33
1731960300000|2024-11-18 20:05:00|1497.66|1491.76|1495.85|1489.95|1497.66|1491.76|1495.52|1489.62|36
1731960310000|2024-11-18 20:05:10|1496.1|1490.2|1496.55|1490.65|1497.48|1491.58|1495.75|1489.85|31
1731960320000|2024-11-18 20:05:20|1496.6|1490.7|1496.95|1491.05|1498.1|1492.2|1496.55|1490.65|26
1731960330000|2024-11-18 20:05:30|1497.21|1491.31|1497.08|1491.18|1497.4|1491.5|1496.51|1490.61|28
1731960340000|2024-11-18 20:05:40|1496.75|1490.85|1494.7|1488.8|1496.75|1490.85|1494.65|1488.75|20
1731960350000|2024-11-18 20:05:50|1494.65|1488.75|1496.25|1490.35|1496.47|1490.57|1494.65|1488.75|19
1731960360000|2024-11-18 20:06:00|1496.2|1490.3|1497.4|1491.5|1497.4|1491.5|1495.2|1489.3|26
1731960370000|2024-11-18 20:06:10|1497.2|1491.3|1497.08|1491.18|1497.4|1491.5|1496.8|1490.9|22
1731960380000|2024-11-18 20:06:20|1497.03|1491.13|1497.25|1491.35|1497.4|1491.5|1496.8|1490.9|28
1731960390000|2024-11-18 20:06:30|1497.3|1491.4|1497.18|1491.28|1498.55|1492.65|1497.07|1491.17|30
1731960400000|2024-11-18 20:06:40|1497.02|1491.12|1496.75|1490.85|1497.65|1491.75|1496.45|1490.55|22
1731960410000|2024-11-18 20:06:50|1496.7|1490.8|1496.65|1490.75|1497.9|1492|1496.65|1490.75|11
1731960420000|2024-11-18 20:07:00|1496.95|1491.05|1496.65|1490.75|1497.6|1491.7|1496.37|1490.47|25
1731960430000|2024-11-18 20:07:10|1496.6|1490.7|1495.75|1489.85|1496.7|1490.8|1495.7|1489.8|33
1731960440000|2024-11-18 20:07:20|1495.41|1489.51|1495.93|1490.03|1496.6|1490.7|1495.24|1489.34|24
1731960450000|2024-11-18 20:07:30|1495.97|1490.07|1495.95|1490.05|1496.7|1490.8|1495.8|1489.9|18
1731960460000|2024-11-18 20:07:40|1496.3|1490.4|1496.32|1490.42|1496.65|1490.75|1495.84|1489.94|23
1731960470000|2024-11-18 20:07:50|1496.5|1490.6|1497.27|1491.37|1497.55|1491.65|1496.45|1490.55|21
1731960480000|2024-11-18 20:08:00|1497.23|1491.33|1496.42|1490.52|1497.23|1491.33|1495.86|1489.96|18
1731960490000|2024-11-18 20:08:10|1496.55|1490.65|1496.16|1490.26|1496.96|1491.06|1496.16|1490.26|19
1731960500000|2024-11-18 20:08:20|1496.1|1490.2|1495.85|1489.95|1496.5|1490.6|1494.55|1488.65|22
1731960510000|2024-11-18 20:08:30|1495.8|1489.9|1495.6|1489.7|1495.8|1489.9|1494.6|1488.7|29
1731960520000|2024-11-18 20:08:40|1495.55|1489.65|1494.9|1489|1495.6|1489.7|1494.6|1488.7|23
1731960530000|2024-11-18 20:08:50|1494.96|1489.06|1494.95|1489.05|1495.1|1489.2|1494.6|1488.7|22
1731960540000|2024-11-18 20:09:00|1495.05|1489.15|1496.17|1490.27|1496.6|1490.7|1494.85|1488.95|29
1731960550000|2024-11-18 20:09:10|1496.12|1490.22|1496.6|1490.7|1496.6|1490.7|1495.88|1489.98|20
1731960560000|2024-11-18 20:09:20|1496.65|1490.75|1496.75|1490.85|1497.95|1492.05|1496.1|1490.2|22
1731960570000|2024-11-18 20:09:30|1497.18|1491.28|1497.55|1491.65|1497.6|1491.7|1497.05|1491.15|15
1731960580000|2024-11-18 20:09:40|1497.6|1491.7|1497.93|1492.03|1498.6|1492.7|1497.55|1491.65|18
1731960590000|2024-11-18 20:09:50|1497.73|1491.83|1497.9|1492|1497.93|1492.03|1497.59|1491.69|23
1731960600000|2024-11-18 20:10:00|1497.88|1491.98|1497.6|1491.7|1498.88|1492.98|1497.6|1491.7|32
1731960610000|2024-11-18 20:10:10|1497.05|1491.15|1497|1491.1|1497.05|1491.15|1496.8|1490.9|22
1731960620000|2024-11-18 20:10:20|1496.9|1491|1497.9|1492|1497.9|1492|1496.7|1490.8|18
1731960630000|2024-11-18 20:10:30|1497.85|1491.95|1497|1491.1|1497.85|1491.95|1496.9|1491|16
1731960640000|2024-11-18 20:10:40|1497.1|1491.2|1496.8|1490.9|1497.1|1491.2|1496.6|1490.7|23
1731960650000|2024-11-18 20:10:50|1496.7|1490.8|1496.7|1490.8|1497.3|1491.4|1496.65|1490.75|25
1731960660000|2024-11-18 20:11:00|1496.6|1490.7|1496.65|1490.75|1496.75|1490.85|1496.05|1490.15|16
1731960670000|2024-11-18 20:11:10|1496.8|1490.9|1496.75|1490.85|1496.95|1491.05|1496.55|1490.65|15
1731960680000|2024-11-18 20:11:20|1496.8|1490.9|1497.9|1492|1497.9|1492|1496.75|1490.85|15
1731960690000|2024-11-18 20:11:30|1497.85|1491.95|1497.9|1492|1497.9|1492|1497.8|1491.9|6
1731960700000|2024-11-18 20:11:40|1497.95|1492.05|1498.55|1492.65|1498.55|1492.65|1497.95|1492.05|3
1731960710000|2024-11-18 20:11:50|1498.3|1492.4|1498.8|1492.9|1498.8|1492.9|1497.65|1491.75|16
1731960720000|2024-11-18 20:12:00|1498.85|1492.95|1499.9|1494|1499.9|1494|1498.85|1492.95|7
1731960730000|2024-11-18 20:12:10|1499.7|1493.8|1498.95|1493.05|1499.8|1493.9|1498.85|1492.95|12
1731960740000|2024-11-18 20:12:20|1498.9|1493|1499.9|1494|1499.9|1494|1498.65|1492.75|27
1731960750000|2024-11-18 20:12:30|1499.8|1493.9|1499.75|1493.85|1499.85|1493.95|1499.55|1493.65|19
1731960760000|2024-11-18 20:12:40|1499.8|1493.9|1500.65|1494.75|1500.65|1494.75|1499.75|1493.85|10
1731960770000|2024-11-18 20:12:50|1500.7|1494.8|1500.8|1494.9|1500.8|1494.9|1500.7|1494.8|4
1731960780000|2024-11-18 20:13:00|1500.9|1495|1500.9|1495|1500.9|1495|1500.55|1494.65|18
1731960790000|2024-11-18 20:13:10|1500.75|1494.85|1495.75|1489.85|1500.9|1495|1495.65|1489.75|15
1731960800000|2024-11-18 20:13:20|1495.6|1489.7|1495.2|1489.3|1496.45|1490.55|1495|1489.1|25
1731960810000|2024-11-18 20:13:30|1495|1489.1|1495|1489.1|1495.75|1489.85|1494.95|1489.05|21
1731960820000|2024-11-18 20:13:40|1494.95|1489.05|1494.85|1488.95|1495|1489.1|1494.7|1488.8|26
1731960830000|2024-11-18 20:13:50|1494.8|1488.9|1495.05|1489.15|1495.65|1489.75|1494.55|1488.65|25
1731960840000|2024-11-18 20:14:00|1495.1|1489.2|1494.75|1488.85|1495.1|1489.2|1494.7|1488.8|15
1731960850000|2024-11-18 20:14:10|1494.7|1488.8|1494.75|1488.85|1494.9|1489|1494.7|1488.8|21
1731960860000|2024-11-18 20:14:20|1494.55|1488.65|1493.45|1487.55|1494.55|1488.65|1493.45|1487.55|8
1731960870000|2024-11-18 20:14:30|1493.25|1487.35|1490.7|1484.8|1493.25|1487.35|1490.7|1484.8|10
1731960880000|2024-11-18 20:14:40|1490.75|1484.85|1491|1485.1|1491.05|1485.15|1490.45|1484.55|12
1731960890000|2024-11-18 20:14:50|1491.05|1485.15|1491.45|1485.55|1491.45|1485.55|1490.95|1485.05|16
1731960900000|2024-11-18 20:15:00|1491.35|1485.45|1491.35|1485.45|1491.35|1485.45|1491.35|1485.45|1
1731960910000|2024-11-18 20:15:10|1490.75|1484.85|1490.75|1484.85|1491.45|1485.55|1490.75|1484.85|11
1731960920000|2024-11-18 20:15:20|1490.85|1484.95|1490.75|1484.85|1490.85|1484.95|1490.75|1484.85|7
1731960940000|2024-11-18 20:15:40|1490.85|1484.95|1490.75|1484.85|1491|1485.1|1490.75|1484.85|6
1731960950000|2024-11-18 20:15:50|1490.3|1484.4|1490|1484.1|1490.3|1484.4|1489.7|1483.8|10
1731960960000|2024-11-18 20:16:00|1489.95|1484.05|1490.45|1484.55|1490.9|1485|1489.95|1484.05|22
1731960970000|2024-11-18 20:16:10|1490.8|1484.9|1491.05|1485.15|1491.45|1485.55|1490.8|1484.9|11
1731960980000|2024-11-18 20:16:20|1491|1485.1|1490.45|1484.55|1491.1|1485.2|1490.15|1484.25|9
1731960990000|2024-11-18 20:16:30|1490.2|1484.3|1490.05|1484.15|1490.45|1484.55|1490.05|1484.15|17
1731961000000|2024-11-18 20:16:40|1490.2|1484.3|1490.39|1484.49|1490.64|1484.74|1489.95|1484.05|25
1731961010000|2024-11-18 20:16:50|1490.44|1484.54|1490.2|1484.3|1490.45|1484.55|1489.7|1483.8|22
1731961020000|2024-11-18 20:17:00|1490.18|1484.28|1488.72|1482.82|1490.35|1484.45|1488.64|1482.74|28
1731961030000|2024-11-18 20:17:10|1488.7|1482.8|1486.65|1480.75|1488.7|1482.8|1486.49|1480.59|25
1731961040000|2024-11-18 20:17:20|1486.68|1480.78|1487.5|1481.6|1488.45|1482.55|1486.65|1480.75|22
1731961050000|2024-11-18 20:17:30|1487.22|1481.32|1487.17|1481.27|1487.32|1481.42|1486.44|1480.54|33
1731961060000|2024-11-18 20:17:40|1487.22|1481.32|1487.25|1481.35|1487.45|1481.55|1486.78|1480.88|27
1731961070000|2024-11-18 20:17:50|1487.07|1481.17|1489.21|1483.31|1489.45|1483.55|1487.07|1481.17|31
1731961080000|2024-11-18 20:18:00|1488.52|1482.62|1490.15|1484.25|1490.45|1484.55|1488.52|1482.62|29
1731961090000|2024-11-18 20:18:10|1490.13|1484.23|1491.55|1485.65|1491.55|1485.65|1490.13|1484.23|28
1731961100000|2024-11-18 20:18:20|1491.6|1485.7|1491.65|1485.75|1492.35|1486.45|1491.44|1485.54|36
1731961110000|2024-11-18 20:18:30|1491.55|1485.65|1493.5|1487.6|1493.7|1487.8|1491.55|1485.65|28
1731961120000|2024-11-18 20:18:40|1493.45|1487.55|1495.55|1489.65|1495.55|1489.65|1493.4|1487.5|29
1731961130000|2024-11-18 20:18:50|1495.6|1489.7|1494.98|1489.08|1495.64|1489.74|1494.74|1488.84|31
1731961140000|2024-11-18 20:19:00|1494.89|1488.99|1496.25|1490.35|1496.28|1490.38|1494.34|1488.44|34
1731961150000|2024-11-18 20:19:10|1496.4|1490.5|1495.9|1490|1497.2|1491.3|1495.7|1489.8|35
1731961160000|2024-11-18 20:19:20|1496|1490.1|1498.7|1492.8|1498.7|1492.8|1495.9|1490|23
1731961170000|2024-11-18 20:19:30|1498.75|1492.85|1499.45|1493.55|1499.55|1493.65|1498.5|1492.6|27
1731961180000|2024-11-18 20:19:40|1499.27|1493.37|1500|1494.1|1500|1494.1|1498.92|1493.02|29
1731961190000|2024-11-18 20:19:50|1500.19|1494.29|1500.67|1494.77|1500.67|1494.77|1499.74|1493.84|35
1731961200000|2024-11-18 20:20:00|1500.55|1494.65|1500.95|1495.05|1501.45|1495.55|1500.2|1494.3|29
1731961210000|2024-11-18 20:20:10|1500.9|1495|1500.6|1494.7|1501.22|1495.32|1499.15|1493.25|37
1731961220000|2024-11-18 20:20:20|1500.65|1494.75|1500.62|1494.72|1500.85|1494.95|1500.6|1494.7|25
1731961230000|2024-11-18 20:20:30|1500.68|1494.78|1500.85|1494.95|1500.9|1495|1500.5|1494.6|27
1731961240000|2024-11-18 20:20:40|1500.8|1494.9|1501.05|1495.15|1501.15|1495.25|1500.55|1494.65|17
1731961250000|2024-11-18 20:20:50|1500.65|1494.75|1501.42|1495.52|1501.42|1495.52|1500.65|1494.75|24
1731961260000|2024-11-18 20:21:00|1501.43|1495.53|1501.8|1495.9|1501.8|1495.9|1500.7|1494.8|31
1731961270000|2024-11-18 20:21:10|1501.55|1495.65|1503.54|1497.64|1503.55|1497.65|1501.55|1495.65|25
1731961280000|2024-11-18 20:21:20|1503.1|1497.2|1503.98|1498.08|1504.13|1498.23|1503|1497.1|32
1731961290000|2024-11-18 20:21:30|1504.05|1498.15|1505.75|1499.85|1505.75|1499.85|1503.6|1497.7|27
1731961300000|2024-11-18 20:21:40|1505.65|1499.75|1505.65|1499.75|1506.12|1500.22|1505.53|1499.63|23
1731961310000|2024-11-18 20:21:50|1505.7|1499.8|1507.6|1501.7|1507.6|1501.7|1505.7|1499.8|20
1731961320000|2024-11-18 20:22:00|1507.55|1501.65|1509.1|1503.2|1509.1|1503.2|1506.78|1500.88|30
1731961330000|2024-11-18 20:22:10|1509.2|1503.3|1510.1|1504.2|1510.6|1504.7|1508.45|1502.55|28
1731961340000|2024-11-18 20:22:20|1509.95|1504.05|1510.73|1504.83|1510.73|1504.83|1509.16|1503.26|32
1731961350000|2024-11-18 20:22:30|1510.66|1504.76|1510.85|1504.95|1511.55|1505.65|1509.53|1503.63|33
1731961360000|2024-11-18 20:22:40|1510.92|1505.02|1509.95|1504.05|1511.5|1505.6|1509.95|1504.05|34
1731961370000|2024-11-18 20:22:50|1510.2|1504.3|1509.69|1503.79|1511.81|1505.91|1508.65|1502.75|35
1731961380000|2024-11-18 20:23:00|1509.7|1503.8|1510.25|1504.35|1510.25|1504.35|1508.58|1502.68|35
1731961390000|2024-11-18 20:23:10|1510.45|1504.55|1510.6|1504.7|1511.45|1505.55|1510.1|1504.2|39
1731961400000|2024-11-18 20:23:20|1510.7|1504.8|1511.07|1505.17|1511.79|1505.89|1510.58|1504.68|34
1731961410000|2024-11-18 20:23:30|1511.26|1505.36|1512.49|1506.59|1512.8|1506.9|1510.69|1504.79|35
1731961420000|2024-11-18 20:23:40|1512.64|1506.74|1511.7|1505.8|1512.74|1506.84|1511.5|1505.6|38
1731961430000|2024-11-18 20:23:50|1511.85|1505.95|1512.5|1506.6|1512.5|1506.6|1511.1|1505.2|36
1731961440000|2024-11-18 20:24:00|1512.25|1506.35|1515.9|1510|1516.08|1510.18|1512.05|1506.15|34
1731961450000|2024-11-18 20:24:10|1515.95|1510.05|1515.65|1509.75|1516.2|1510.3|1515.65|1509.75|24
1731961460000|2024-11-18 20:24:20|1515.6|1509.7|1516|1510.1|1516.5|1510.6|1515.55|1509.65|37
1731961470000|2024-11-18 20:24:30|1515.85|1509.95|1516.4|1510.5|1516.7|1510.8|1515.69|1509.79|32
1731961480000|2024-11-18 20:24:40|1516.3|1510.4|1513.68|1507.78|1516.3|1510.4|1513.66|1507.76|38
1731961490000|2024-11-18 20:24:50|1513.69|1507.79|1516.1|1510.2|1516.1|1510.2|1512.8|1506.9|32
1731961500000|2024-11-18 20:25:00|1516|1510.1|1516.1|1510.2|1516.7|1510.8|1514.95|1509.05|37
1731961510000|2024-11-18 20:25:10|1516.15|1510.25|1516.6|1510.7|1517.25|1511.35|1515.87|1509.97|27
1731961520000|2024-11-18 20:25:20|1516.63|1510.73|1515.1|1509.2|1516.64|1510.74|1514.55|1508.65|36
1731961530000|2024-11-18 20:25:30|1515.78|1509.88|1516.07|1510.17|1516.39|1510.49|1515.16|1509.26|29
1731961540000|2024-11-18 20:25:40|1516.1|1510.2|1516.75|1510.85|1518.5|1512.6|1516.04|1510.14|32
1731961550000|2024-11-18 20:25:50|1516.74|1510.84|1518.03|1512.13|1518.1|1512.2|1516.6|1510.7|33
1731961560000|2024-11-18 20:26:00|1518.04|1512.14|1517.75|1511.85|1518.27|1512.37|1517.7|1511.8|31
1731961570000|2024-11-18 20:26:10|1517.8|1511.9|1518.45|1512.55|1520.2|1514.3|1517.65|1511.75|29
1731961580000|2024-11-18 20:26:20|1518.4|1512.5|1519.07|1513.17|1519.44|1513.54|1518.15|1512.25|35
1731961590000|2024-11-18 20:26:30|1519.03|1513.13|1518.39|1512.49|1519.03|1513.13|1517.92|1512.02|30
1731961600000|2024-11-18 20:26:40|1518.36|1512.46|1519.35|1513.45|1519.62|1513.72|1518.12|1512.22|32
1731961610000|2024-11-18 20:26:50|1519.4|1513.5|1519.22|1513.32|1519.74|1513.84|1519.22|1513.32|25
1731961620000|2024-11-18 20:27:00|1519.2|1513.3|1519.26|1513.36|1519.73|1513.83|1519.1|1513.2|29
1731961630000|2024-11-18 20:27:10|1519.3|1513.4|1518.87|1512.97|1520.01|1514.11|1518.87|1512.97|26
1731961640000|2024-11-18 20:27:20|1519.2|1513.3|1521.35|1515.45|1521.38|1515.48|1518.75|1512.85|37
1731961650000|2024-11-18 20:27:30|1521.36|1515.46|1520.95|1515.05|1521.65|1515.75|1520.64|1514.74|33
1731961660000|2024-11-18 20:27:40|1520.94|1515.04|1521.55|1515.65|1522.42|1516.52|1520.94|1515.04|35
1731961670000|2024-11-18 20:27:50|1521.5|1515.6|1523.26|1517.36|1523.27|1517.37|1521.35|1515.45|36
1731961680000|2024-11-18 20:28:00|1523.25|1517.35|1522.19|1516.29|1523.35|1517.45|1522.04|1516.14|29
1731961690000|2024-11-18 20:28:10|1522.14|1516.24|1522.18|1516.28|1522.33|1516.43|1520.7|1514.8|31
1731961700000|2024-11-18 20:28:20|1522.08|1516.18|1522.08|1516.18|1522.7|1516.8|1521.94|1516.04|32
1731961710000|2024-11-18 20:28:30|1522.3|1516.4|1522.74|1516.84|1522.78|1516.88|1521.95|1516.05|33
1731961720000|2024-11-18 20:28:40|1522.76|1516.86|1522.05|1516.15|1523.05|1517.15|1521.71|1515.81|32
1731961730000|2024-11-18 20:28:50|1522.13|1516.23|1521.25|1515.35|1522.13|1516.23|1520.9|1515|36
1731961740000|2024-11-18 20:29:00|1521.17|1515.27|1521.1|1515.2|1521.99|1516.09|1520.9|1515|34
1731961750000|2024-11-18 20:29:10|1520.55|1514.65|1521.75|1515.85|1522.14|1516.24|1520.01|1514.11|31
1731961760000|2024-11-18 20:29:20|1521.7|1515.8|1519.97|1514.07|1522.1|1516.2|1519.97|1514.07|30
1731961770000|2024-11-18 20:29:30|1519.72|1513.82|1518.69|1512.79|1519.72|1513.82|1518.69|1512.79|23
1731961780000|2024-11-18 20:29:40|1518.56|1512.66|1517.47|1511.57|1518.56|1512.66|1516.85|1510.95|37
1731961790000|2024-11-18 20:29:50|1517.39|1511.49|1518.05|1512.15|1518.05|1512.15|1516.82|1510.92|35
1731961800000|2024-11-18 20:30:00|1518|1512.1|1515.98|1510.08|1518.15|1512.25|1515.98|1510.08|37
1731961810000|2024-11-18 20:30:10|1515.9|1510|1515.1|1509.2|1516.65|1510.75|1514.55|1508.65|32
1731961820000|2024-11-18 20:30:20|1515.15|1509.25|1515.06|1509.16|1515.15|1509.25|1514|1508.1|37
1731961830000|2024-11-18 20:30:30|1515.47|1509.57|1514.04|1508.14|1515.5|1509.6|1513.82|1507.92|33
1731961840000|2024-11-18 20:30:40|1514.28|1508.38|1516.4|1510.5|1516.4|1510.5|1514.1|1508.2|33
1731961850000|2024-11-18 20:30:50|1516.5|1510.6|1511.9|1506|1516.9|1511|1511.65|1505.75|36
1731961860000|2024-11-18 20:31:00|1511.7|1505.8|1510.63|1504.73|1512.25|1506.35|1510.6|1504.7|35
1731961870000|2024-11-18 20:31:10|1510.61|1504.71|1510.48|1504.58|1511.13|1505.23|1510.24|1504.34|35
1731961880000|2024-11-18 20:31:20|1510.54|1504.64|1509.55|1503.65|1510.8|1504.9|1509.35|1503.45|25
1731961890000|2024-11-18 20:31:30|1509.63|1503.73|1509.78|1503.88|1510.11|1504.21|1509.55|1503.65|31
1731961900000|2024-11-18 20:31:40|1509.7|1503.8|1510.16|1504.26|1510.69|1504.79|1509.7|1503.8|31
1731961910000|2024-11-18 20:31:50|1510.01|1504.11|1509.84|1503.94|1510.2|1504.3|1509.53|1503.63|25
1731961920000|2024-11-18 20:32:00|1509.71|1503.81|1511.02|1505.12|1511.51|1505.61|1509.71|1503.81|36
1731961930000|2024-11-18 20:32:10|1511.05|1505.15|1511.62|1505.72|1512.13|1506.23|1511.03|1505.13|27
1731961940000|2024-11-18 20:32:20|1511.4|1505.5|1510.65|1504.75|1511.53|1505.63|1510.65|1504.75|32
1731961950000|2024-11-18 20:32:30|1510.66|1504.76|1510.63|1504.73|1511|1505.1|1510.63|1504.73|26
1731961960000|2024-11-18 20:32:40|1510.71|1504.81|1511.36|1505.46|1511.69|1505.79|1510.65|1504.75|31
1731961970000|2024-11-18 20:32:50|1511.45|1505.55|1511.95|1506.05|1512.08|1506.18|1510.55|1504.65|30
1731961980000|2024-11-18 20:33:00|1511.91|1506.01|1513.76|1507.86|1514.2|1508.3|1511.84|1505.94|34
1731961990000|2024-11-18 20:33:10|1513.79|1507.89|1514.02|1508.12|1514.65|1508.75|1513.1|1507.2|25
1731962000000|2024-11-18 20:33:20|1514.13|1508.23|1514.1|1508.2|1514.75|1508.85|1513.95|1508.05|34
1731962010000|2024-11-18 20:33:30|1514|1508.1|1515.59|1509.69|1515.62|1509.72|1514|1508.1|31
1731962020000|2024-11-18 20:33:40|1515.45|1509.55|1515.7|1509.8|1516.5|1510.6|1515.36|1509.46|30
1731962030000|2024-11-18 20:33:50|1515.8|1509.9|1517.31|1511.41|1517.59|1511.69|1515.8|1509.9|35
1731962040000|2024-11-18 20:34:00|1517.22|1511.32|1517.22|1511.32|1517.8|1511.9|1517.07|1511.17|30
1731962050000|2024-11-18 20:34:10|1517.3|1511.4|1517.37|1511.47|1517.5|1511.6|1516.73|1510.83|37
1731962060000|2024-11-18 20:34:20|1517.36|1511.46|1515.2|1509.3|1517.63|1511.73|1515.16|1509.26|32
1731962070000|2024-11-18 20:34:30|1515.51|1509.61|1515.55|1509.65|1516.18|1510.28|1515.51|1509.61|31
1731962080000|2024-11-18 20:34:40|1515.95|1510.05|1517.76|1511.86|1517.86|1511.96|1515.9|1510|28
1731962090000|2024-11-18 20:34:50|1517.86|1511.96|1517.25|1511.35|1518.3|1512.4|1516.93|1511.03|30
1731962100000|2024-11-18 20:35:00|1517.16|1511.26|1514.95|1509.05|1517.28|1511.38|1514.95|1509.05|33
1731962110000|2024-11-18 20:35:10|1514.8|1508.9|1514.24|1508.34|1514.8|1508.9|1513.6|1507.7|35
1731962120000|2024-11-18 20:35:20|1514.29|1508.39|1514.78|1508.88|1515.05|1509.15|1514.27|1508.37|24
1731962130000|2024-11-18 20:35:30|1514.85|1508.95|1517.26|1511.36|1517.42|1511.52|1514.85|1508.95|34
1731962140000|2024-11-18 20:35:40|1517.3|1511.4|1517.9|1512|1518.45|1512.55|1517.26|1511.36|31
1731962150000|2024-11-18 20:35:50|1517.94|1512.04|1518.5|1512.6|1518.63|1512.73|1517.94|1512.04|31
1731962160000|2024-11-18 20:36:00|1518.55|1512.65|1518.98|1513.08|1519.6|1513.7|1518.55|1512.65|26
1731962170000|2024-11-18 20:36:10|1519.1|1513.2|1518.72|1512.82|1519.3|1513.4|1518.48|1512.58|34
1731962180000|2024-11-18 20:36:20|1518.67|1512.77|1517.91|1512.01|1518.9|1513|1517.91|1512.01|29
1731962190000|2024-11-18 20:36:30|1517.83|1511.93|1518.03|1512.13|1518.11|1512.21|1517.45|1511.55|31
1731962200000|2024-11-18 20:36:40|1517.96|1512.06|1517.47|1511.57|1518.25|1512.35|1517.45|1511.55|33
1731962210000|2024-11-18 20:36:50|1517.64|1511.74|1518.64|1512.74|1518.75|1512.85|1516.75|1510.85|33
1731962220000|2024-11-18 20:37:00|1518.57|1512.67|1518.25|1512.35|1518.57|1512.67|1517.45|1511.55|30
1731962230000|2024-11-18 20:37:10|1518.15|1512.25|1519.43|1513.53|1519.45|1513.55|1517.83|1511.93|32
1731962240000|2024-11-18 20:37:20|1519.34|1513.44|1520.77|1514.87|1521.13|1515.23|1518.75|1512.85|34
1731962250000|2024-11-18 20:37:30|1520.72|1514.82|1518.93|1513.03|1520.72|1514.82|1518.88|1512.98|30
1731962260000|2024-11-18 20:37:40|1518.84|1512.94|1518.57|1512.67|1519.35|1513.45|1518.55|1512.65|28
1731962270000|2024-11-18 20:37:50|1518.54|1512.64|1519|1513.1|1519.43|1513.53|1518.45|1512.55|24
1731962280000|2024-11-18 20:38:00|1519.05|1513.15|1517.5|1511.6|1519.05|1513.15|1516.7|1510.8|27
1731962290000|2024-11-18 20:38:10|1517.45|1511.55|1509.85|1503.95|1517.45|1511.55|1509.8|1503.9|28
1731962300000|2024-11-18 20:38:20|1510.05|1504.15|1509.35|1503.45|1510.1|1504.2|1508.8|1502.9|27
1731962310000|2024-11-18 20:38:30|1509.4|1503.5|1512.9|1507|1512.9|1507|1509.4|1503.5|26
1731962320000|2024-11-18 20:38:40|1512.85|1506.95|1512.9|1507|1513.2|1507.3|1512.65|1506.75|18
1731962330000|2024-11-18 20:38:50|1512.85|1506.95|1512.85|1506.95|1512.9|1507|1512.2|1506.3|15
1731962340000|2024-11-18 20:39:00|1512.9|1507|1513.95|1508.05|1514|1508.1|1512.9|1507|17
1731962350000|2024-11-18 20:39:10|1514|1508.1|1513.2|1507.3|1514.7|1508.8|1513.15|1507.25|14
1731962360000|2024-11-18 20:39:20|1513.1|1507.2|1511.1|1505.2|1513.1|1507.2|1511.1|1505.2|13
1731962370000|2024-11-18 20:39:30|1511.15|1505.25|1511.1|1505.2|1512.05|1506.15|1511.1|1505.2|22
1731962380000|2024-11-18 20:39:40|1511|1505.1|1511.05|1505.15|1511.15|1505.25|1510.1|1504.2|23
1731962390000|2024-11-18 20:39:50|1511.25|1505.35|1511.45|1505.55|1511.7|1505.8|1511.25|1505.35|18
1731962400000|2024-11-18 20:40:00|1511.65|1505.75|1510.95|1505.05|1511.65|1505.75|1510.95|1505.05|9
1731962410000|2024-11-18 20:40:10|1510.85|1504.95|1513.05|1507.15|1514.05|1508.15|1510.6|1504.7|30
1731962420000|2024-11-18 20:40:20|1512.9|1507|1512.85|1506.95|1513.45|1507.55|1512.75|1506.85|15
1731962430000|2024-11-18 20:40:30|1512.75|1506.85|1513.45|1507.55|1513.45|1507.55|1512|1506.1|20
1731962440000|2024-11-18 20:40:40|1513.5|1507.6|1512.2|1506.3|1514.15|1508.25|1512.1|1506.2|21
1731962450000|2024-11-18 20:40:50|1512.55|1506.65|1513.75|1507.85|1514.15|1508.25|1512.5|1506.6|27
1731962460000|2024-11-18 20:41:00|1513.65|1507.75|1514.4|1508.5|1514.4|1508.5|1513|1507.1|17
1731962470000|2024-11-18 20:41:10|1514.35|1508.45|1516.25|1510.35|1516.35|1510.45|1514.15|1508.25|26
1731962480000|2024-11-18 20:41:20|1516.15|1510.25|1514.85|1508.95|1516.2|1510.3|1514.85|1508.95|21
1731962490000|2024-11-18 20:41:30|1514.6|1508.7|1514.1|1508.2|1514.95|1509.05|1513.15|1507.25|21
1731962500000|2024-11-18 20:41:40|1514.15|1508.25|1513.9|1508|1514.25|1508.35|1513.9|1508|17
1731962510000|2024-11-18 20:41:50|1513.85|1507.95|1513|1507.1|1513.85|1507.95|1513|1507.1|11
1731962520000|2024-11-18 20:42:00|1513.05|1507.15|1514.6|1508.7|1514.75|1508.85|1513.05|1507.15|14
1731962530000|2024-11-18 20:42:10|1514.65|1508.75|1516|1510.1|1516|1510.1|1514.4|1508.5|18
1731962540000|2024-11-18 20:42:20|1516.15|1510.25|1515.4|1509.5|1516.35|1510.45|1515.25|1509.35|19
1731962550000|2024-11-18 20:42:30|1515.45|1509.55|1516.7|1510.8|1516.95|1511.05|1515.45|1509.55|17
1731962560000|2024-11-18 20:42:40|1518.3|1512.4|1519.5|1513.6|1519.8|1513.9|1518.3|1512.4|20
1731962570000|2024-11-18 20:42:50|1519.55|1513.65|1519.85|1513.95|1520|1514.1|1519.55|1513.65|11
1731962580000|2024-11-18 20:43:00|1519.8|1513.9|1518.9|1513|1519.9|1514|1518.8|1512.9|21
1731962590000|2024-11-18 20:43:10|1518.85|1512.95|1518.1|1512.2|1518.85|1512.95|1517.85|1511.95|11
1731962600000|2024-11-18 20:43:20|1518.05|1512.15|1518|1512.1|1518.05|1512.15|1517.7|1511.8|13
1731962610000|2024-11-18 20:43:30|1518.05|1512.15|1517.35|1511.45|1518.2|1512.3|1517.35|1511.45|14
1731962620000|2024-11-18 20:43:40|1517.1|1511.2|1515.95|1510.05|1517.1|1511.2|1515.9|1510|14
1731962630000|2024-11-18 20:43:50|1515.9|1510|1514.55|1508.65|1515.95|1510.05|1514.55|1508.65|12
1731962640000|2024-11-18 20:44:00|1514.45|1508.55|1514.1|1508.2|1514.45|1508.55|1513.95|1508.05|17
1731962650000|2024-11-18 20:44:10|1514|1508.1|1515|1509.1|1515.1|1509.2|1514|1508.1|19
1731962660000|2024-11-18 20:44:20|1514.85|1508.95|1515.05|1509.15|1515.1|1509.2|1514.75|1508.85|7
1731962680000|2024-11-18 20:44:40|1514.6|1508.7|1513.8|1507.9|1514.6|1508.7|1513.1|1507.2|15
1731962690000|2024-11-18 20:44:50|1514|1508.1|1512.75|1506.85|1514.05|1508.15|1512.75|1506.85|9
1731962700000|2024-11-18 20:45:00|1513.05|1507.15|1513.35|1507.45|1513.7|1507.8|1512.85|1506.95|17
1731962710000|2024-11-18 20:45:10|1513.5|1507.6|1512.7|1506.8|1513.5|1507.6|1512.55|1506.65|14
1731962720000|2024-11-18 20:45:20|1512.45|1506.55|1512.55|1506.65|1512.55|1506.65|1511.6|1505.7|18
1731962730000|2024-11-18 20:45:30|1512.45|1506.55|1514.95|1509.05|1514.95|1509.05|1512.45|1506.55|23
1731962740000|2024-11-18 20:45:40|1514.9|1509|1514.65|1508.75|1515.3|1509.4|1514.45|1508.55|14
1731962750000|2024-11-18 20:45:50|1514.7|1508.8|1515.8|1509.9|1515.95|1510.05|1514.7|1508.8|16
1731962760000|2024-11-18 20:46:00|1515.75|1509.85|1515.7|1509.8|1515.85|1509.95|1515.05|1509.15|16
1731962770000|2024-11-18 20:46:10|1515.9|1510|1516.45|1510.55|1516.5|1510.6|1515.8|1509.9|20
1731962780000|2024-11-18 20:46:20|1516.5|1510.6|1516.6|1510.7|1516.65|1510.75|1516.05|1510.15|14
1731962790000|2024-11-18 20:46:30|1516.65|1510.75|1515.65|1509.75|1516.95|1511.05|1515.2|1509.3|15
1731962800000|2024-11-18 20:46:40|1515.6|1509.7|1516.35|1510.45|1516.35|1510.45|1514.5|1508.6|17
1731962810000|2024-11-18 20:46:50|1516.4|1510.5|1515|1509.1|1516.4|1510.5|1514.55|1508.65|20
1731962820000|2024-11-18 20:47:00|1515.05|1509.15|1516.22|1510.32|1516.32|1510.42|1515.05|1509.15|32
1731962830000|2024-11-18 20:47:10|1516.3|1510.4|1515.65|1509.75|1516.3|1510.4|1514.6|1508.7|33
1731962840000|2024-11-18 20:47:20|1515.7|1509.8|1513.76|1507.86|1515.7|1509.8|1513.6|1507.7|30
1731962850000|2024-11-18 20:47:30|1513.69|1507.79|1513.64|1507.74|1514.1|1508.2|1513.19|1507.29|19
1731962860000|2024-11-18 20:47:40|1513.67|1507.77|1513.54|1507.64|1514.32|1508.42|1513.54|1507.64|21
1731962870000|2024-11-18 20:47:50|1513.7|1507.8|1514.79|1508.89|1514.87|1508.97|1513.7|1507.8|18
1731962880000|2024-11-18 20:48:00|1514.85|1508.95|1514.9|1509|1515.1|1509.2|1513.9|1508|30
1731962890000|2024-11-18 20:48:10|1515|1509.1|1515.36|1509.46|1515.79|1509.89|1514.76|1508.86|32
1731962900000|2024-11-18 20:48:20|1515.27|1509.37|1515.51|1509.61|1515.79|1509.89|1515.05|1509.15|32
1731962910000|2024-11-18 20:48:30|1515.48|1509.58|1516.5|1510.6|1516.6|1510.7|1515.48|1509.58|34
1731962920000|2024-11-18 20:48:40|1516.41|1510.51|1515.72|1509.82|1516.41|1510.51|1515.58|1509.68|26
1731962930000|2024-11-18 20:48:50|1515.77|1509.87|1514.33|1508.43|1515.8|1509.9|1513.75|1507.85|29
1731962940000|2024-11-18 20:49:00|1514.1|1508.2|1517.25|1511.35|1517.25|1511.35|1514.1|1508.2|32
1731962950000|2024-11-18 20:49:10|1517.35|1511.45|1518.17|1512.27|1518.35|1512.45|1517.31|1511.41|31
1731962960000|2024-11-18 20:49:20|1518.15|1512.25|1516.6|1510.7|1518.27|1512.37|1516.55|1510.65|23
1731962970000|2024-11-18 20:49:30|1516.49|1510.59|1516.16|1510.26|1516.9|1511|1515.7|1509.8|29
1731962980000|2024-11-18 20:49:40|1515.9|1510|1515.75|1509.85|1516.16|1510.26|1515.35|1509.45|25
1731962990000|2024-11-18 20:49:50|1515.65|1509.75|1515.14|1509.24|1516.06|1510.16|1514.65|1508.75|27
1731963000000|2024-11-18 20:50:00|1515.07|1509.17|1512.3|1506.4|1515.07|1509.17|1512.3|1506.4|32
1731963010000|2024-11-18 20:50:10|1512.35|1506.45|1515.13|1509.23|1515.15|1509.25|1512.31|1506.41|36
1731963020000|2024-11-18 20:50:20|1515.1|1509.2|1513.83|1507.93|1515.1|1509.2|1513.75|1507.85|29
1731963030000|2024-11-18 20:50:30|1514.14|1508.24|1512.72|1506.82|1514.23|1508.33|1512.72|1506.82|32
1731963040000|2024-11-18 20:50:40|1512.8|1506.9|1510.98|1505.08|1512.85|1506.95|1510.53|1504.63|28
1731963050000|2024-11-18 20:50:50|1510.92|1505.02|1509.3|1503.4|1510.97|1505.07|1508.85|1502.95|27
1731963060000|2024-11-18 20:51:00|1509.65|1503.75|1511.9|1506|1511.9|1506|1509.64|1503.74|32
1731963070000|2024-11-18 20:51:10|1511.86|1505.96|1510.07|1504.17|1511.9|1506|1510.05|1504.15|31
1731963080000|2024-11-18 20:51:20|1510.05|1504.15|1510.76|1504.86|1510.93|1505.03|1509.85|1503.95|32
1731963090000|2024-11-18 20:51:30|1510.8|1504.9|1509.98|1504.08|1510.97|1505.07|1509.6|1503.7|28
1731963100000|2024-11-18 20:51:40|1510.08|1504.18|1508.8|1502.9|1510.08|1504.18|1508.6|1502.7|27
1731963110000|2024-11-18 20:51:50|1508.73|1502.83|1507.01|1501.11|1508.73|1502.83|1506.6|1500.7|30
1731963120000|2024-11-18 20:52:00|1507.16|1501.26|1508.79|1502.89|1509|1503.1|1507.14|1501.24|38
1731963130000|2024-11-18 20:52:10|1508.55|1502.65|1508.65|1502.75|1509.05|1503.15|1507.6|1501.7|34
1731963140000|2024-11-18 20:52:20|1508.86|1502.96|1508.97|1503.07|1509.05|1503.15|1508.3|1502.4|33
1731963150000|2024-11-18 20:52:30|1508.64|1502.74|1508.39|1502.49|1509.25|1503.35|1508.39|1502.49|30
1731963160000|2024-11-18 20:52:40|1508.4|1502.5|1507.4|1501.5|1508.45|1502.55|1507.4|1501.5|30
1731963170000|2024-11-18 20:52:50|1507.18|1501.28|1507.17|1501.27|1507.85|1501.95|1506.66|1500.76|36
1731963180000|2024-11-18 20:53:00|1507.27|1501.37|1507.59|1501.69|1507.84|1501.94|1507.07|1501.17|30
1731963190000|2024-11-18 20:53:10|1507.3|1501.4|1505.89|1499.99|1507.3|1501.4|1505.75|1499.85|25
1731963200000|2024-11-18 20:53:20|1506.05|1500.15|1505.08|1499.18|1506.1|1500.2|1504.94|1499.04|33
1731963210000|2024-11-18 20:53:30|1504.99|1499.09|1504.98|1499.08|1504.99|1499.09|1504.1|1498.2|29
1731963220000|2024-11-18 20:53:40|1504.94|1499.04|1505.09|1499.19|1505.09|1499.19|1503.9|1498|32
1731963230000|2024-11-18 20:53:50|1505.04|1499.14|1505.27|1499.37|1505.9|1500|1504.7|1498.8|32
1731963240000|2024-11-18 20:54:00|1504.7|1498.8|1505.65|1499.75|1505.65|1499.75|1504.7|1498.8|31
1731963250000|2024-11-18 20:54:10|1505.76|1499.86|1506.89|1500.99|1507.05|1501.15|1505.5|1499.6|31
1731963260000|2024-11-18 20:54:20|1506.8|1500.9|1507.35|1501.45|1507.35|1501.45|1506.11|1500.21|26
1731963270000|2024-11-18 20:54:30|1507.3|1501.4|1508.4|1502.5|1508.86|1502.96|1507.25|1501.35|35
1731963280000|2024-11-18 20:54:40|1507.85|1501.95|1509.54|1503.64|1509.54|1503.64|1507.7|1501.8|34
1731963290000|2024-11-18 20:54:50|1509.49|1503.59|1510.08|1504.18|1510.08|1504.18|1508.69|1502.79|25
1731963300000|2024-11-18 20:55:00|1510.05|1504.15|1512.45|1506.55|1512.47|1506.57|1510.05|1504.15|35
1731963310000|2024-11-18 20:55:10|1512.47|1506.57|1513.21|1507.31|1513.21|1507.31|1511.9|1506|32
1731963320000|2024-11-18 20:55:20|1512.7|1506.8|1512.49|1506.59|1513.35|1507.45|1512.2|1506.3|35
1731963330000|2024-11-18 20:55:30|1512.9|1507|1513.5|1507.6|1513.95|1508.05|1512.72|1506.82|30
1731963340000|2024-11-18 20:55:40|1513.12|1507.22|1513.89|1507.99|1513.89|1507.99|1513.01|1507.11|30
1731963350000|2024-11-18 20:55:50|1513.91|1508.01|1513.6|1507.7|1513.91|1508.01|1512.95|1507.05|18
1731963360000|2024-11-18 20:56:00|1513.62|1507.72|1513.81|1507.91|1514|1508.1|1513.59|1507.69|20
1731963370000|2024-11-18 20:56:10|1513.9|1508|1514.1|1508.2|1515.61|1509.71|1513.77|1507.87|30
1731963380000|2024-11-18 20:56:20|1514.38|1508.48|1515.11|1509.21|1515.13|1509.23|1513.84|1507.94|30
1731963390000|2024-11-18 20:56:30|1515.04|1509.14|1513.87|1507.97|1515.08|1509.18|1513.84|1507.94|24
1731963400000|2024-11-18 20:56:40|1513.88|1507.98|1513.84|1507.94|1514.34|1508.44|1513.8|1507.9|16
1731963410000|2024-11-18 20:56:50|1513.9|1508|1513.63|1507.73|1513.9|1508|1512.89|1506.99|27
1731963420000|2024-11-18 20:57:00|1513.7|1507.8|1514.22|1508.32|1514.4|1508.5|1513.64|1507.74|17
1731963430000|2024-11-18 20:57:10|1514.33|1508.43|1515.9|1510|1516.07|1510.17|1514.33|1508.43|25
1731963440000|2024-11-18 20:57:20|1516.01|1510.11|1515.95|1510.05|1516.01|1510.11|1514.95|1509.05|18
1731963450000|2024-11-18 20:57:30|1516.05|1510.15|1515.01|1509.11|1516.05|1510.15|1514.55|1508.65|33
1731963460000|2024-11-18 20:57:40|1515.05|1509.15|1514.65|1508.75|1515.69|1509.79|1514.6|1508.7|28
1731963470000|2024-11-18 20:57:50|1515.1|1509.2|1515.41|1509.51|1515.56|1509.66|1514.94|1509.04|25
1731963480000|2024-11-18 20:58:00|1515.6|1509.7|1513.69|1507.79|1515.6|1509.7|1513.69|1507.79|28
1731963490000|2024-11-18 20:58:10|1513.71|1507.81|1513.76|1507.86|1513.99|1508.09|1513.3|1507.4|27
1731963500000|2024-11-18 20:58:20|1513.91|1508.01|1514.87|1508.97|1515.55|1509.65|1513.76|1507.86|24
1731963510000|2024-11-18 20:58:30|1514.9|1509|1516.65|1510.75|1516.85|1510.95|1514.9|1509|28
1731963520000|2024-11-18 20:58:40|1516.45|1510.55|1516.11|1510.21|1516.76|1510.86|1515.8|1509.9|24
1731963530000|2024-11-18 20:58:50|1516.16|1510.26|1515.15|1509.25|1516.59|1510.69|1515.15|1509.25|32
1731963540000|2024-11-18 20:59:00|1515.2|1509.3|1516.49|1510.59|1516.66|1510.76|1514.65|1508.75|34
1731963550000|2024-11-18 20:59:10|1516.51|1510.61|1517|1511.1|1517.03|1511.13|1516.21|1510.31|29
1731963560000|2024-11-18 20:59:20|1516.98|1511.08|1516.1|1510.2|1517.03|1511.13|1515.69|1509.79|31
1731963570000|2024-11-18 20:59:30|1516.03|1510.13|1516.69|1510.79|1516.85|1510.95|1515.69|1509.79|33
1731963580000|2024-11-18 20:59:40|1516.76|1510.86|1517.42|1511.52|1517.87|1511.97|1516.7|1510.8|27
1731963590000|2024-11-18 20:59:50|1517.14|1511.24|1517.46|1511.56|1517.55|1511.65|1516.18|1510.28|31
1731963600000|2024-11-18 21:00:00|1517.36|1511.46|1517.39|1511.49|1517.9|1512|1517.3|1511.4|34
1731963610000|2024-11-18 21:00:10|1517.44|1511.54|1517.49|1511.59|1517.71|1511.81|1517|1511.1|25
1731963620000|2024-11-18 21:00:20|1517.6|1511.7|1516.27|1510.37|1517.7|1511.8|1516.27|1510.37|23
1731963630000|2024-11-18 21:00:30|1516.02|1510.12|1515.59|1509.69|1516.02|1510.12|1514.55|1508.65|32
1731963640000|2024-11-18 21:00:40|1515.7|1509.8|1516.08|1510.18|1516.08|1510.18|1514.83|1508.93|22
1731963650000|2024-11-18 21:00:50|1516.05|1510.15|1515.06|1509.16|1516.1|1510.2|1514.95|1509.05|21
1731963660000|2024-11-18 21:01:00|1515.04|1509.14|1516.59|1510.69|1516.64|1510.74|1514.92|1509.02|37
1731963670000|2024-11-18 21:01:10|1516.61|1510.71|1517.83|1511.93|1517.92|1512.02|1515.6|1509.7|35
1731963680000|2024-11-18 21:01:20|1517.92|1512.02|1517.99|1512.09|1518.02|1512.12|1516.95|1511.05|30
1731963690000|2024-11-18 21:01:30|1518.33|1512.43|1518.12|1512.22|1518.57|1512.67|1517.77|1511.87|34
1731963700000|2024-11-18 21:01:40|1518.38|1512.48|1520.07|1514.17|1520.3|1514.4|1518.38|1512.48|37
1731963710000|2024-11-18 21:01:50|1519.92|1514.02|1520.92|1515.02|1521.18|1515.28|1519.92|1514.02|37
1731963720000|2024-11-18 21:02:00|1520.91|1515.01|1521.62|1515.72|1521.78|1515.88|1520.91|1515.01|29
1731963730000|2024-11-18 21:02:10|1521.59|1515.69|1520.48|1514.58|1521.66|1515.76|1520.46|1514.56|24
1731963740000|2024-11-18 21:02:20|1520.38|1514.48|1518.36|1512.46|1520.89|1514.99|1518.36|1512.46|32
1731963750000|2024-11-18 21:02:30|1518.5|1512.6|1518.95|1513.05|1519.25|1513.35|1517.6|1511.7|29
1731963760000|2024-11-18 21:02:40|1518.4|1512.5|1520.61|1514.71|1520.9|1515|1518.15|1512.25|31
1731963770000|2024-11-18 21:02:50|1520.59|1514.69|1521.04|1515.14|1521.66|1515.76|1520.54|1514.64|28
1731963780000|2024-11-18 21:03:00|1521.08|1515.18|1520.99|1515.09|1521.6|1515.7|1520.55|1514.65|28
1731963790000|2024-11-18 21:03:10|1520.69|1514.79|1519.46|1513.56|1520.8|1514.9|1519.46|1513.56|25
1731963800000|2024-11-18 21:03:20|1519.52|1513.62|1520.62|1514.72|1520.62|1514.72|1519.49|1513.59|29
1731963810000|2024-11-18 21:03:30|1520.66|1514.76|1521.35|1515.45|1521.35|1515.45|1520.66|1514.76|21
1731963820000|2024-11-18 21:03:40|1521.65|1515.75|1521|1515.1|1522.7|1516.8|1520.97|1515.07|29
1731963830000|2024-11-18 21:03:50|1520.97|1515.07|1522.83|1516.93|1522.83|1516.93|1520.59|1514.69|32
1731963840000|2024-11-18 21:04:00|1523.23|1517.33|1523.15|1517.25|1523.55|1517.65|1522.67|1516.77|29
1731963850000|2024-11-18 21:04:10|1523.01|1517.11|1522.4|1516.5|1523.2|1517.3|1522.15|1516.25|27
1731963860000|2024-11-18 21:04:20|1522|1516.1|1521.46|1515.56|1522.2|1516.3|1521.45|1515.55|29
1731963870000|2024-11-18 21:04:30|1521.44|1515.54|1522.25|1516.35|1522.98|1517.08|1521.36|1515.46|33
1731963880000|2024-11-18 21:04:40|1522.07|1516.17|1523|1517.1|1523|1517.1|1521.8|1515.9|29
1731963890000|2024-11-18 21:04:50|1523.04|1517.14|1523.78|1517.88|1523.79|1517.89|1523.04|1517.14|17
1731963900000|2024-11-18 21:05:00|1523.8|1517.9|1524.02|1518.12|1524.55|1518.65|1523.51|1517.61|32
1731963910000|2024-11-18 21:05:10|1524|1518.1|1524.09|1518.19|1524.4|1518.5|1523.55|1517.65|29
1731963920000|2024-11-18 21:05:20|1524.17|1518.27|1524.28|1518.38|1524.57|1518.67|1523.96|1518.06|29
1731963930000|2024-11-18 21:05:30|1524.31|1518.41|1523.9|1518|1524.41|1518.51|1523.74|1517.84|27
1731963940000|2024-11-18 21:05:40|1523.89|1517.99|1523.04|1517.14|1523.89|1517.99|1523.04|1517.14|19
1731963950000|2024-11-18 21:05:50|1523.1|1517.2|1523.56|1517.66|1523.56|1517.66|1523.04|1517.14|16
1731963960000|2024-11-18 21:06:00|1523.67|1517.77|1524.46|1518.56|1524.51|1518.61|1523.67|1517.77|27
1731963970000|2024-11-18 21:06:10|1524.48|1518.58|1524.05|1518.15|1524.48|1518.58|1523.94|1518.04|21
1731963980000|2024-11-18 21:06:20|1524.3|1518.4|1525.13|1519.23|1525.2|1519.3|1523.55|1517.65|30
1731963990000|2024-11-18 21:06:30|1525.19|1519.29|1525.62|1519.72|1525.72|1519.82|1525.16|1519.26|16
1731964000000|2024-11-18 21:06:40|1525.52|1519.62|1526.45|1520.55|1526.75|1520.85|1525.52|1519.62|22
1731964010000|2024-11-18 21:06:50|1526.24|1520.34|1527.05|1521.15|1527.15|1521.25|1526.24|1520.34|22
1731964020000|2024-11-18 21:07:00|1526.65|1520.75|1526.24|1520.34|1526.98|1521.08|1526.12|1520.22|29
1731964030000|2024-11-18 21:07:10|1526.01|1520.11|1525.36|1519.46|1526.45|1520.55|1524.59|1518.69|30
1731964040000|2024-11-18 21:07:20|1525.03|1519.13|1525.09|1519.19|1525.2|1519.3|1524.55|1518.65|24
1731964050000|2024-11-18 21:07:30|1524.65|1518.75|1525.85|1519.95|1525.85|1519.95|1524.65|1518.75|25
1731964060000|2024-11-18 21:07:40|1525.97|1520.07|1526.77|1520.87|1526.95|1521.05|1525.97|1520.07|23
1731964070000|2024-11-18 21:07:50|1527.03|1521.13|1526.38|1520.48|1527.03|1521.13|1526.36|1520.46|26
1731964080000|2024-11-18 21:08:00|1526.13|1520.23|1526.8|1520.9|1527.25|1521.35|1525.55|1519.65|32
1731964090000|2024-11-18 21:08:10|1526.82|1520.92|1527.75|1521.85|1528.4|1522.5|1526.65|1520.75|30
1731964100000|2024-11-18 21:08:20|1527.71|1521.81|1527.56|1521.66|1527.71|1521.81|1527.37|1521.47|8
1731964110000|2024-11-18 21:08:30|1527.52|1521.62|1527.3|1521.4|1527.65|1521.75|1527.22|1521.32|20
1731964120000|2024-11-18 21:08:40|1527.52|1521.62|1525.2|1519.3|1527.52|1521.62|1525.2|1519.3|26
1731964130000|2024-11-18 21:08:50|1525.1|1519.2|1525.65|1519.75|1525.65|1519.75|1524.55|1518.65|32
1731964140000|2024-11-18 21:09:00|1525.57|1519.67|1525.8|1519.9|1525.8|1519.9|1525.54|1519.64|25
1731964150000|2024-11-18 21:09:10|1526.65|1520.75|1527|1521.1|1528.1|1522.2|1526.65|1520.75|27
1731964160000|2024-11-18 21:09:20|1526.87|1520.97|1526.83|1520.93|1527.28|1521.38|1526.6|1520.7|26
1731964170000|2024-11-18 21:09:30|1526.99|1521.09|1526.82|1520.92|1527.14|1521.24|1526.77|1520.87|21
1731964180000|2024-11-18 21:09:40|1527.1|1521.2|1526.16|1520.26|1527.1|1521.2|1525.6|1519.7|26
1731964190000|2024-11-18 21:09:50|1526.11|1520.21|1525.51|1519.61|1526.11|1520.21|1525.5|1519.6|24
1731964200000|2024-11-18 21:10:00|1525.54|1519.64|1525.62|1519.72|1526|1520.1|1524.82|1518.92|25
1731964210000|2024-11-18 21:10:10|1525.63|1519.73|1526.63|1520.73|1526.8|1520.9|1525.63|1519.73|23
1731964220000|2024-11-18 21:10:20|1526.62|1520.72|1526.72|1520.82|1527.27|1521.37|1526.62|1520.72|20
1731964230000|2024-11-18 21:10:30|1526.67|1520.77|1526.76|1520.86|1526.78|1520.88|1526.27|1520.37|21
1731964240000|2024-11-18 21:10:40|1526.8|1520.9|1526.04|1520.14|1526.85|1520.95|1526.04|1520.14|15
1731964250000|2024-11-18 21:10:50|1526.1|1520.2|1525.76|1519.86|1526.1|1520.2|1525.18|1519.28|29
1731964260000|2024-11-18 21:11:00|1525.8|1519.9|1526.5|1520.6|1526.6|1520.7|1525.72|1519.82|36
1731964270000|2024-11-18 21:11:10|1526.55|1520.65|1524.8|1518.9|1527|1521.1|1524.8|1518.9|27
1731964280000|2024-11-18 21:11:20|1525.48|1519.58|1526.04|1520.14|1526.06|1520.16|1525.19|1519.29|18
1731964290000|2024-11-18 21:11:30|1526.01|1520.11|1525.54|1519.64|1526.01|1520.11|1525.14|1519.24|23
1731964300000|2024-11-18 21:11:40|1525.58|1519.68|1526.14|1520.24|1526.14|1520.24|1525.48|1519.58|20
1731964310000|2024-11-18 21:11:50|1526.13|1520.23|1526.2|1520.3|1526.21|1520.31|1525.79|1519.89|27
1731964320000|2024-11-18 21:12:00|1526.21|1520.31|1525.87|1519.97|1526.78|1520.88|1525.81|1519.91|28
1731964330000|2024-11-18 21:12:10|1525.95|1520.05|1525.78|1519.88|1525.95|1520.05|1525.64|1519.74|22
1731964340000|2024-11-18 21:12:20|1526.08|1520.18|1525.72|1519.82|1526.25|1520.35|1525.72|1519.82|29
1731964350000|2024-11-18 21:12:30|1525.79|1519.89|1525.66|1519.76|1525.8|1519.9|1525.65|1519.75|16
1731964360000|2024-11-18 21:12:40|1525.56|1519.66|1525.97|1520.07|1526.03|1520.13|1525.53|1519.63|18
1731964370000|2024-11-18 21:12:50|1525.99|1520.09|1525.13|1519.23|1525.99|1520.09|1524.9|1519|25
1731964380000|2024-11-18 21:13:00|1525.22|1519.32|1524.77|1518.87|1525.22|1519.32|1524.66|1518.76|25
1731964390000|2024-11-18 21:13:10|1524.8|1518.9|1524.77|1518.87|1524.9|1519|1524.77|1518.87|9
1731964400000|2024-11-18 21:13:20|1524.8|1518.9|1524.68|1518.78|1524.84|1518.94|1524.64|1518.74|11
1731964410000|2024-11-18 21:13:30|1524.73|1518.83|1525.89|1519.99|1525.97|1520.07|1524.68|1518.78|31
1731964420000|2024-11-18 21:13:40|1525.93|1520.03|1524.45|1518.55|1525.97|1520.07|1524.45|1518.55|27
1731964430000|2024-11-18 21:13:50|1524.35|1518.45|1524.12|1518.22|1524.45|1518.55|1523.74|1517.84|22
1731964440000|2024-11-18 21:14:00|1524.01|1518.11|1525.21|1519.31|1525.37|1519.47|1523.9|1518|29
1731964450000|2024-11-18 21:14:10|1525.13|1519.23|1525.74|1519.84|1525.81|1519.91|1525.13|1519.23|23
1731964460000|2024-11-18 21:14:20|1525.68|1519.78|1525.09|1519.19|1525.68|1519.78|1524.65|1518.75|30
1731964470000|2024-11-18 21:14:30|1525.12|1519.22|1524.87|1518.97|1525.18|1519.28|1524.73|1518.83|18
1731964480000|2024-11-18 21:14:40|1524.93|1519.03|1525.63|1519.73|1525.9|1520|1524.9|1519|18
1731964490000|2024-11-18 21:14:50|1525.65|1519.75|1525.82|1519.92|1525.85|1519.95|1524.65|1518.75|23
1731964500000|2024-11-18 21:15:00|1525.81|1519.91|1524.69|1518.79|1525.81|1519.91|1524.69|1518.79|32
1731964510000|2024-11-18 21:15:10|1525|1519.1|1524.1|1518.2|1525.2|1519.3|1524.1|1518.2|30
1731964520000|2024-11-18 21:15:20|1524|1518.1|1523.55|1517.65|1524|1518.1|1523.55|1517.65|15
1731964530000|2024-11-18 21:15:30|1523.92|1518.02|1524.79|1518.89|1524.96|1519.06|1523.8|1517.9|31
1731964540000|2024-11-18 21:15:40|1524.82|1518.92|1525.24|1519.34|1525.24|1519.34|1524.7|1518.8|33
1731964550000|2024-11-18 21:15:50|1525.18|1519.28|1525.13|1519.23|1525.6|1519.7|1525.04|1519.14|29
1731964560000|2024-11-18 21:16:00|1525.04|1519.14|1525.32|1519.42|1525.32|1519.42|1524.85|1518.95|32
1731964570000|2024-11-18 21:16:10|1525.25|1519.35|1526.01|1520.11|1526.64|1520.74|1525.24|1519.34|35
1731964580000|2024-11-18 21:16:20|1526.3|1520.4|1525.93|1520.03|1526.35|1520.45|1525.9|1520|24
1731964590000|2024-11-18 21:16:30|1525.91|1520.01|1525.7|1519.8|1526.37|1520.47|1525.63|1519.73|25
1731964600000|2024-11-18 21:16:40|1525.63|1519.73|1526.91|1521.01|1526.95|1521.05|1525.63|1519.73|30
1731964610000|2024-11-18 21:16:50|1526.95|1521.05|1526.75|1520.85|1527.79|1521.89|1526.74|1520.84|26
1731964620000|2024-11-18 21:17:00|1526.8|1520.9|1526.97|1521.07|1527.43|1521.53|1526.75|1520.85|29
1731964630000|2024-11-18 21:17:10|1526.87|1520.97|1527|1521.1|1527.43|1521.53|1526.87|1520.97|31
1731964640000|2024-11-18 21:17:20|1526.66|1520.76|1526.91|1521.01|1526.93|1521.03|1526.66|1520.76|21
1731964650000|2024-11-18 21:17:30|1526.88|1520.98|1527.8|1521.9|1527.8|1521.9|1526.88|1520.98|26
1731964660000|2024-11-18 21:17:40|1528.14|1522.24|1527.32|1521.42|1528.14|1522.24|1527.23|1521.33|29
1731964670000|2024-11-18 21:17:50|1527.54|1521.64|1528.77|1522.87|1528.88|1522.98|1527.51|1521.61|24
1731964680000|2024-11-18 21:18:00|1528.73|1522.83|1528.78|1522.88|1529.05|1523.15|1528.7|1522.8|26
1731964690000|2024-11-18 21:18:10|1528.84|1522.94|1527.55|1521.65|1528.84|1522.94|1527.26|1521.36|32
1731964700000|2024-11-18 21:18:20|1527.44|1521.54|1527.7|1521.8|1527.94|1522.04|1527.26|1521.36|29
1731964710000|2024-11-18 21:18:30|1527.66|1521.76|1527.4|1521.5|1528.75|1522.85|1527.4|1521.5|29
1731964720000|2024-11-18 21:18:40|1527.43|1521.53|1527.64|1521.74|1527.95|1522.05|1526.8|1520.9|24
1731964730000|2024-11-18 21:18:50|1527.62|1521.72|1526.36|1520.46|1527.64|1521.74|1526.09|1520.19|17
1731964740000|2024-11-18 21:19:00|1526.6|1520.7|1525.07|1519.17|1526.6|1520.7|1524.97|1519.07|24
1731964750000|2024-11-18 21:19:10|1525.41|1519.51|1524.93|1519.03|1525.55|1519.65|1523.98|1518.08|26
1731964760000|2024-11-18 21:19:20|1524.88|1518.98|1523.87|1517.97|1524.9|1519|1523.7|1517.8|24
1731964770000|2024-11-18 21:19:30|1523.85|1517.95|1523.95|1518.05|1524.1|1518.2|1523.63|1517.73|21
1731964780000|2024-11-18 21:19:40|1523.96|1518.06|1523.92|1518.02|1524.15|1518.25|1523.65|1517.75|20
1731964790000|2024-11-18 21:19:50|1524.01|1518.11|1524.68|1518.78|1524.83|1518.93|1524.01|1518.11|24
1731964800000|2024-11-18 21:20:00|1524.69|1518.79|1524.26|1518.36|1524.84|1518.94|1523.84|1517.94|23
1731964810000|2024-11-18 21:20:10|1524.38|1518.48|1522.77|1516.87|1524.55|1518.65|1522.77|1516.87|23
1731964820000|2024-11-18 21:20:20|1522.78|1516.88|1522.73|1516.83|1523.18|1517.28|1522.73|1516.83|20
1731964830000|2024-11-18 21:20:30|1522.79|1516.89|1523.83|1517.93|1523.91|1518.01|1522.79|1516.89|25
1731964840000|2024-11-18 21:20:40|1523.86|1517.96|1524.58|1518.68|1524.7|1518.8|1523.86|1517.96|25
1731964850000|2024-11-18 21:20:50|1524.62|1518.72|1525.63|1519.73|1526.05|1520.15|1524.62|1518.72|29
1731964860000|2024-11-18 21:21:00|1525.66|1519.76|1525.06|1519.16|1526.14|1520.24|1525.06|1519.16|32
1731964870000|2024-11-18 21:21:10|1525.03|1519.13|1525.86|1519.96|1525.86|1519.96|1524.63|1518.73|30
1731964880000|2024-11-18 21:21:20|1525.88|1519.98|1526.5|1520.6|1526.92|1521.02|1525.73|1519.83|29
1731964890000|2024-11-18 21:21:30|1526.51|1520.61|1526.74|1520.84|1526.88|1520.98|1526.51|1520.61|15
1731964900000|2024-11-18 21:21:40|1526.79|1520.89|1528.41|1522.51|1528.62|1522.72|1526.65|1520.75|29
1731964910000|2024-11-18 21:21:50|1527.65|1521.75|1527.7|1521.8|1528.25|1522.35|1526.6|1520.7|26
1731964920000|2024-11-18 21:22:00|1527.75|1521.85|1526|1520.1|1527.88|1521.98|1526|1520.1|27
1731964930000|2024-11-18 21:22:10|1526.34|1520.44|1526.17|1520.27|1526.34|1520.44|1525.45|1519.55|29
1731964940000|2024-11-18 21:22:20|1526.23|1520.33|1527.03|1521.13|1527.05|1521.15|1526.18|1520.28|24
1731964950000|2024-11-18 21:22:30|1527.1|1521.2|1526.59|1520.69|1527.1|1521.2|1525.85|1519.95|32
1731964960000|2024-11-18 21:22:40|1526.51|1520.61|1524.62|1518.72|1526.51|1520.61|1524.6|1518.7|30
1731964970000|2024-11-18 21:22:50|1524.65|1518.75|1525.39|1519.49|1525.52|1519.62|1524.65|1518.75|16
1731964980000|2024-11-18 21:23:00|1525.49|1519.59|1525.81|1519.91|1526.05|1520.15|1525.45|1519.55|20
1731964990000|2024-11-18 21:23:10|1525.8|1519.9|1525.82|1519.92|1525.83|1519.93|1525.34|1519.44|24
1731965000000|2024-11-18 21:23:20|1525.76|1519.86|1524.63|1518.73|1525.84|1519.94|1524.63|1518.73|22
1731965010000|2024-11-18 21:23:30|1524.71|1518.81|1524.4|1518.5|1524.71|1518.81|1523|1517.1|31
1731965020000|2024-11-18 21:23:40|1524.35|1518.45|1524.89|1518.99|1525.15|1519.25|1524.05|1518.15|29
1731965030000|2024-11-18 21:23:50|1524.83|1518.93|1525.49|1519.59|1525.5|1519.6|1524.82|1518.92|19
1731965040000|2024-11-18 21:24:00|1525.46|1519.56|1526.04|1520.14|1526.15|1520.25|1525.05|1519.15|32
1731965050000|2024-11-18 21:24:10|1526.25|1520.35|1525.75|1519.85|1526.25|1520.35|1525.62|1519.72|10
1731965060000|2024-11-18 21:24:20|1525.84|1519.94|1524.69|1518.79|1526.27|1520.37|1524.69|1518.79|24
1731965070000|2024-11-18 21:24:30|1524.46|1518.56|1524.82|1518.92|1524.9|1519|1524.1|1518.2|28
1731965080000|2024-11-18 21:24:40|1524.77|1518.87|1524.76|1518.86|1524.83|1518.93|1524.76|1518.86|13
1731965090000|2024-11-18 21:24:50|1524.82|1518.92|1524.37|1518.47|1524.82|1518.92|1524.02|1518.12|19
1731965100000|2024-11-18 21:25:00|1524.44|1518.54|1525.62|1519.72|1525.64|1519.74|1524.4|1518.5|35
1731965110000|2024-11-18 21:25:10|1526.05|1520.15|1525.79|1519.89|1526.35|1520.45|1525.38|1519.48|28
1731965120000|2024-11-18 21:25:20|1525.77|1519.87|1526.37|1520.47|1526.55|1520.65|1525.76|1519.86|26
1731965130000|2024-11-18 21:25:30|1526.45|1520.55|1526.09|1520.19|1526.5|1520.6|1525.65|1519.75|27
1731965140000|2024-11-18 21:25:40|1526.04|1520.14|1525.95|1520.05|1526.04|1520.14|1525.55|1519.65|14
1731965150000|2024-11-18 21:25:50|1526.04|1520.14|1526.92|1521.02|1527.32|1521.42|1526|1520.1|26
1731965160000|2024-11-18 21:26:00|1526.78|1520.88|1527.2|1521.3|1527.39|1521.49|1526.63|1520.73|29
1731965170000|2024-11-18 21:26:10|1527.21|1521.31|1528.75|1522.85|1528.75|1522.85|1527.21|1521.31|26
1731965180000|2024-11-18 21:26:20|1528.8|1522.9|1527.76|1521.86|1528.85|1522.95|1527.74|1521.84|21
1731965190000|2024-11-18 21:26:30|1528.2|1522.3|1527.77|1521.87|1528.27|1522.37|1527.77|1521.87|23
1731965200000|2024-11-18 21:26:40|1527.7|1521.8|1528.3|1522.4|1528.3|1522.4|1527.7|1521.8|24
1731965210000|2024-11-18 21:26:50|1528.25|1522.35|1527.72|1521.82|1528.3|1522.4|1527.72|1521.82|29
1731965220000|2024-11-18 21:27:00|1527.73|1521.83|1528.77|1522.87|1528.77|1522.87|1527.65|1521.75|24
1731965230000|2024-11-18 21:27:10|1528.72|1522.82|1528.66|1522.76|1528.95|1523.05|1528.55|1522.65|18
1731965240000|2024-11-18 21:27:20|1528.65|1522.75|1528.64|1522.74|1528.65|1522.75|1528|1522.1|15
1731965250000|2024-11-18 21:27:30|1528.63|1522.73|1528.76|1522.86|1528.99|1523.09|1528.63|1522.73|25
1731965260000|2024-11-18 21:27:40|1528.79|1522.89|1528.64|1522.74|1529.13|1523.23|1528.64|1522.74|25
1731965270000|2024-11-18 21:27:50|1528.69|1522.79|1527.78|1521.88|1528.69|1522.79|1527.78|1521.88|14
1731965280000|2024-11-18 21:28:00|1527.76|1521.86|1528.65|1522.75|1528.73|1522.83|1527.76|1521.86|21
1731965290000|2024-11-18 21:28:10|1528.7|1522.8|1527.82|1521.92|1528.71|1522.81|1527.77|1521.87|14
1731965300000|2024-11-18 21:28:20|1527.89|1521.99|1526.98|1521.08|1527.89|1521.99|1526.6|1520.7|23
1731965310000|2024-11-18 21:28:30|1527.23|1521.33|1527.07|1521.17|1527.23|1521.33|1526.78|1520.88|18
1731965320000|2024-11-18 21:28:40|1527.11|1521.21|1526.88|1520.98|1527.11|1521.21|1526.81|1520.91|15
1731965330000|2024-11-18 21:28:50|1526.84|1520.94|1528.23|1522.33|1528.23|1522.33|1526.81|1520.91|26
1731965340000|2024-11-18 21:29:00|1528.26|1522.36|1528.33|1522.43|1528.8|1522.9|1528.05|1522.15|34
1731965350000|2024-11-18 21:29:10|1528.31|1522.41|1527.7|1521.8|1528.43|1522.53|1527.7|1521.8|27
1731965360000|2024-11-18 21:29:20|1527.73|1521.83|1527.74|1521.84|1527.74|1521.84|1527.65|1521.75|15
1731965370000|2024-11-18 21:29:30|1527.67|1521.77|1527.69|1521.79|1527.74|1521.84|1527.56|1521.66|11
1731965380000|2024-11-18 21:29:40|1527.56|1521.66|1527.14|1521.24|1527.72|1521.82|1527.14|1521.24|13
1731965390000|2024-11-18 21:29:50|1526.92|1521.02|1526.04|1520.14|1527.07|1521.17|1525.97|1520.07|22
1731965400000|2024-11-18 21:30:00|1526.01|1520.11|1526.54|1520.64|1526.82|1520.92|1525.7|1519.8|33
1731965410000|2024-11-18 21:30:10|1526.51|1520.61|1527.46|1521.56|1527.46|1521.56|1526.45|1520.55|32
1731965420000|2024-11-18 21:30:20|1527.38|1521.48|1527.2|1521.3|1527.38|1521.48|1526.73|1520.83|21
1731965430000|2024-11-18 21:30:30|1527.25|1521.35|1527.28|1521.38|1527.35|1521.45|1527.14|1521.24|25
1731965440000|2024-11-18 21:30:40|1527.33|1521.43|1527.24|1521.34|1527.35|1521.45|1526.83|1520.93|24
1731965450000|2024-11-18 21:30:50|1527.29|1521.39|1527.88|1521.98|1527.88|1521.98|1527.22|1521.32|19
1731965460000|2024-11-18 21:31:00|1527.84|1521.94|1528.66|1522.76|1528.66|1522.76|1527.84|1521.94|25
1731965470000|2024-11-18 21:31:10|1528.56|1522.66|1528.45|1522.55|1528.66|1522.76|1528.45|1522.55|14
1731965480000|2024-11-18 21:31:20|1528.54|1522.64|1529.09|1523.19|1529.36|1523.46|1528.46|1522.56|23
1731965490000|2024-11-18 21:31:30|1528.99|1523.09|1530.51|1524.61|1531|1525.1|1528.68|1522.78|28
1731965500000|2024-11-18 21:31:40|1530.49|1524.59|1530.8|1524.9|1530.85|1524.95|1530.05|1524.15|19
1731965510000|2024-11-18 21:31:50|1530.69|1524.79|1529.96|1524.06|1530.8|1524.9|1529.55|1523.65|16
1731965520000|2024-11-18 21:32:00|1529.93|1524.03|1529.69|1523.79|1530.2|1524.3|1529.68|1523.78|32
1731965530000|2024-11-18 21:32:10|1529.68|1523.78|1529.55|1523.65|1529.75|1523.85|1528.69|1522.79|20
1731965540000|2024-11-18 21:32:20|1529.45|1523.55|1529.12|1523.22|1530.05|1524.15|1528.82|1522.92|32
1731965550000|2024-11-18 21:32:30|1529.08|1523.18|1529.7|1523.8|1529.85|1523.95|1528.75|1522.85|25
1731965560000|2024-11-18 21:32:40|1529.73|1523.83|1530|1524.1|1530.1|1524.2|1529.73|1523.83|24
1731965570000|2024-11-18 21:32:50|1530.02|1524.12|1530.02|1524.12|1530.11|1524.21|1530|1524.1|16
1731965580000|2024-11-18 21:33:00|1529.89|1523.99|1529.26|1523.36|1530.39|1524.49|1529.26|1523.36|29
1731965590000|2024-11-18 21:33:10|1529.35|1523.45|1528.85|1522.95|1529.45|1523.55|1528.85|1522.95|25
1731965600000|2024-11-18 21:33:20|1528.88|1522.98|1529.2|1523.3|1529.57|1523.67|1528.14|1522.24|24
1731965610000|2024-11-18 21:33:30|1529.18|1523.28|1530.98|1525.08|1530.98|1525.08|1529.06|1523.16|31
1731965620000|2024-11-18 21:33:40|1531.05|1525.15|1531.04|1525.14|1531.09|1525.19|1530.89|1524.99|19
1731965630000|2024-11-18 21:33:50|1531.06|1525.16|1530.7|1524.8|1531.55|1525.65|1530.65|1524.75|19
1731965640000|2024-11-18 21:34:00|1531.25|1525.35|1531.77|1525.87|1532.5|1526.6|1530.65|1524.75|28
1731965650000|2024-11-18 21:34:10|1531.62|1525.72|1531.54|1525.64|1531.9|1526|1531.54|1525.64|12
1731965660000|2024-11-18 21:34:20|1531.51|1525.61|1531.76|1525.86|1531.83|1525.93|1531.1|1525.2|23
1731965670000|2024-11-18 21:34:30|1531.58|1525.68|1531.75|1525.85|1531.76|1525.86|1531.55|1525.65|8
1731965680000|2024-11-18 21:34:40|1531.58|1525.68|1531.1|1525.2|1531.58|1525.68|1531|1525.1|27
1731965690000|2024-11-18 21:34:50|1531.17|1525.27|1531.1|1525.2|1531.42|1525.52|1530.63|1524.73|33
1731965700000|2024-11-18 21:35:00|1531.39|1525.49|1530.89|1524.99|1531.39|1525.49|1530.75|1524.85|30
1731965710000|2024-11-18 21:35:10|1530.9|1525|1531.94|1526.04|1531.94|1526.04|1530.9|1525|26
1731965720000|2024-11-18 21:35:20|1532.03|1526.13|1531.66|1525.76|1532.04|1526.14|1531.54|1525.64|16
1731965730000|2024-11-18 21:35:30|1531.6|1525.7|1533.05|1527.15|1533.05|1527.15|1531.6|1525.7|19
1731965740000|2024-11-18 21:35:40|1532.98|1527.08|1533.69|1527.79|1533.69|1527.79|1532.85|1526.95|15
1731965750000|2024-11-18 21:35:50|1533.74|1527.84|1534.35|1528.45|1534.46|1528.56|1533.3|1527.4|22
1731965760000|2024-11-18 21:36:00|1534.25|1528.35|1535.74|1529.84|1535.86|1529.96|1534.15|1528.25|28
1731965770000|2024-11-18 21:36:10|1535.69|1529.79|1535.17|1529.27|1535.78|1529.88|1535.09|1529.19|28
1731965780000|2024-11-18 21:36:20|1535.22|1529.32|1536.09|1530.19|1536.2|1530.3|1535|1529.1|23
1731965790000|2024-11-18 21:36:30|1536.06|1530.16|1535.81|1529.91|1536.09|1530.19|1535.55|1529.65|18
1731965800000|2024-11-18 21:36:40|1535.83|1529.93|1535.51|1529.61|1535.84|1529.94|1535.27|1529.37|24
1731965810000|2024-11-18 21:36:50|1535.68|1529.78|1536.48|1530.58|1536.5|1530.6|1535.62|1529.72|22
1731965820000|2024-11-18 21:37:00|1536.38|1530.48|1535.9|1530|1536.56|1530.66|1535.9|1530|28
1731965830000|2024-11-18 21:37:10|1535.92|1530.02|1538.37|1532.47|1538.63|1532.73|1535.71|1529.81|36
1731965840000|2024-11-18 21:37:20|1538.48|1532.58|1538.9|1533|1538.9|1533|1537.35|1531.45|33
1731965850000|2024-11-18 21:37:30|1538.55|1532.65|1538.68|1532.78|1540.4|1534.5|1537.95|1532.05|37
1731965860000|2024-11-18 21:37:40|1538.75|1532.85|1540.15|1534.25|1540.3|1534.4|1537.7|1531.8|31
1731965870000|2024-11-18 21:37:50|1540.2|1534.3|1540.8|1534.9|1541.08|1535.18|1539.9|1534|29
1731965880000|2024-11-18 21:38:00|1540.74|1534.84|1541.45|1535.55|1542.16|1536.26|1540.74|1534.84|25
1731965890000|2024-11-18 21:38:10|1541.5|1535.6|1541.05|1535.15|1541.5|1535.6|1540.95|1535.05|28
1731965900000|2024-11-18 21:38:20|1540.89|1534.99|1541.03|1535.13|1541.75|1535.85|1540.03|1534.13|32
1731965910000|2024-11-18 21:38:30|1540.97|1535.07|1541.33|1535.43|1541.8|1535.9|1540.85|1534.95|31
1731965920000|2024-11-18 21:38:40|1541.36|1535.46|1540.65|1534.75|1541.36|1535.46|1540.49|1534.59|26
1731965930000|2024-11-18 21:38:50|1540.59|1534.69|1538.6|1532.7|1540.59|1534.69|1538.6|1532.7|18
1731965940000|2024-11-18 21:39:00|1538.43|1532.53|1538.45|1532.55|1540|1534.1|1537.91|1532.01|32
1731965950000|2024-11-18 21:39:10|1538.48|1532.58|1537.6|1531.7|1538.48|1532.58|1537.58|1531.68|16
1731965960000|2024-11-18 21:39:20|1537.58|1531.68|1537.57|1531.67|1537.6|1531.7|1536.63|1530.73|32
1731965970000|2024-11-18 21:39:30|1537.63|1531.73|1538.31|1532.41|1538.35|1532.45|1537.63|1531.73|31
1731965980000|2024-11-18 21:39:40|1538.26|1532.36|1540.38|1534.48|1540.38|1534.48|1537.97|1532.07|29
1731965990000|2024-11-18 21:39:50|1540.2|1534.3|1540.22|1534.32|1541.29|1535.39|1540.2|1534.3|34
1731966000000|2024-11-18 21:40:00|1540.12|1534.22|1540.18|1534.28|1540.18|1534.28|1539.45|1533.55|26
1731966010000|2024-11-18 21:40:10|1540.13|1534.23|1540.1|1534.2|1540.55|1534.65|1539.65|1533.75|26
1731966020000|2024-11-18 21:40:20|1540.14|1534.24|1541.74|1535.84|1541.97|1536.07|1540.1|1534.2|33
1731966030000|2024-11-18 21:40:30|1541.72|1535.82|1541.22|1535.32|1541.72|1535.82|1541.1|1535.2|26
1731966040000|2024-11-18 21:40:40|1541.32|1535.42|1541.24|1535.34|1541.65|1535.75|1541.19|1535.29|23
1731966050000|2024-11-18 21:40:50|1541.36|1535.46|1541.47|1535.57|1541.47|1535.57|1541.19|1535.29|11
1731966060000|2024-11-18 21:41:00|1541.33|1535.43|1540.2|1534.3|1541.33|1535.43|1539.9|1534|21
1731966070000|2024-11-18 21:41:10|1540.21|1534.31|1540.2|1534.3|1540.25|1534.35|1540.05|1534.15|25
1731966080000|2024-11-18 21:41:20|1540.15|1534.25|1540.4|1534.5|1540.4|1534.5|1539.9|1534|25
1731966090000|2024-11-18 21:41:30|1540.6|1534.7|1540.83|1534.93|1541.3|1535.4|1540.6|1534.7|27
1731966100000|2024-11-18 21:41:40|1540.82|1534.92|1540.68|1534.78|1541.15|1535.25|1540.64|1534.74|19
1731966110000|2024-11-18 21:41:50|1540.59|1534.69|1540.6|1534.7|1541.25|1535.35|1540.55|1534.65|9
1731966120000|2024-11-18 21:42:00|1540.55|1534.65|1540.63|1534.73|1540.66|1534.76|1540.49|1534.59|6
1731966130000|2024-11-18 21:42:10|1540.97|1535.07|1541.68|1535.78|1542.05|1536.15|1540.97|1535.07|26
1731966140000|2024-11-18 21:42:20|1541.6|1535.7|1541.56|1535.66|1541.68|1535.78|1541.56|1535.66|6
1731966150000|2024-11-18 21:42:30|1541.63|1535.73|1542.25|1536.35|1542.38|1536.48|1541.56|1535.66|19
1731966160000|2024-11-18 21:42:40|1542.15|1536.25|1541.41|1535.51|1542.15|1536.25|1541.15|1535.25|24
1731966170000|2024-11-18 21:42:50|1541.39|1535.49|1541.09|1535.19|1541.55|1535.65|1541.09|1535.19|11
1731966180000|2024-11-18 21:43:00|1541.11|1535.21|1540.75|1534.85|1541.41|1535.51|1540.55|1534.65|22
1731966190000|2024-11-18 21:43:10|1540.8|1534.9|1540.9|1535|1540.9|1535|1540.6|1534.7|16
1731966200000|2024-11-18 21:43:20|1540.85|1534.95|1541.02|1535.12|1541.05|1535.15|1540.85|1534.95|24
1731966210000|2024-11-18 21:43:30|1540.94|1535.04|1540.89|1534.99|1541.1|1535.2|1540.8|1534.9|13
1731966220000|2024-11-18 21:43:40|1540.95|1535.05|1540.79|1534.89|1541.05|1535.15|1540.69|1534.79|8
1731966230000|2024-11-18 21:43:50|1540.78|1534.88|1540.58|1534.68|1540.78|1534.88|1539.89|1533.99|22
1731966240000|2024-11-18 21:44:00|1540.6|1534.7|1541.85|1535.95|1541.98|1536.08|1540.6|1534.7|31
1731966250000|2024-11-18 21:44:10|1541.98|1536.08|1541.87|1535.97|1542.06|1536.16|1541.55|1535.65|28
1731966260000|2024-11-18 21:44:20|1541.78|1535.88|1542.3|1536.4|1542.7|1536.8|1541.61|1535.71|31
1731966270000|2024-11-18 21:44:30|1542.35|1536.45|1543.12|1537.22|1544.95|1539.05|1542.35|1536.45|33
1731966280000|2024-11-18 21:44:40|1542.99|1537.09|1542.94|1537.04|1543.63|1537.73|1542.94|1537.04|27
1731966290000|2024-11-18 21:44:50|1543|1537.1|1542.6|1536.7|1543|1537.1|1541.97|1536.07|33
1731966300000|2024-11-18 21:45:00|1543.05|1537.15|1543.43|1537.53|1543.75|1537.85|1543.05|1537.15|24
1731966310000|2024-11-18 21:45:10|1543.44|1537.54|1542.78|1536.88|1543.58|1537.68|1542.35|1536.45|31
1731966320000|2024-11-18 21:45:20|1542.83|1536.93|1543.95|1538.05|1543.99|1538.09|1542.83|1536.93|25
1731966330000|2024-11-18 21:45:30|1543.86|1537.96|1545.15|1539.25|1545.78|1539.88|1543.75|1537.85|33
1731966340000|2024-11-18 21:45:40|1544.6|1538.7|1543.71|1537.81|1545.08|1539.18|1543.45|1537.55|22
1731966350000|2024-11-18 21:45:50|1543.65|1537.75|1540.83|1534.93|1543.65|1537.75|1540.36|1534.46|35
1731966360000|2024-11-18 21:46:00|1540.8|1534.9|1541.08|1535.18|1541.11|1535.21|1540.18|1534.28|33
1731966370000|2024-11-18 21:46:10|1541.03|1535.13|1539.17|1533.27|1541.08|1535.18|1539.17|1533.27|37
1731966380000|2024-11-18 21:46:20|1539.21|1533.31|1537.9|1532|1539.63|1533.73|1537.59|1531.69|32
1731966390000|2024-11-18 21:46:30|1537.8|1531.9|1537.16|1531.26|1538.35|1532.45|1537.09|1531.19|34
1731966400000|2024-11-18 21:46:40|1537.15|1531.25|1535.58|1529.68|1537.15|1531.25|1535.45|1529.55|37
1731966410000|2024-11-18 21:46:50|1535.63|1529.73|1535.69|1529.79|1536.47|1530.57|1535.59|1529.69|29
1731966420000|2024-11-18 21:47:00|1535.63|1529.73|1536.25|1530.35|1537.1|1531.2|1535.62|1529.72|36
1731966430000|2024-11-18 21:47:10|1536.24|1530.34|1536.63|1530.73|1537.13|1531.23|1536.13|1530.23|25
1731966440000|2024-11-18 21:47:20|1536.6|1530.7|1537.6|1531.7|1537.7|1531.8|1536.56|1530.66|27
1731966450000|2024-11-18 21:47:30|1537.61|1531.71|1536.45|1530.55|1537.7|1531.8|1536.45|1530.55|26
1731966460000|2024-11-18 21:47:40|1536.53|1530.63|1536.8|1530.9|1537.05|1531.15|1536.4|1530.5|33
1731966470000|2024-11-18 21:47:50|1536.72|1530.82|1536.52|1530.62|1537.75|1531.85|1536.52|1530.62|27
1731966480000|2024-11-18 21:48:00|1536.53|1530.63|1535.25|1529.35|1536.53|1530.63|1535|1529.1|23
1731966490000|2024-11-18 21:48:10|1535.43|1529.53|1537.18|1531.28|1537.95|1532.05|1535.4|1529.5|33
1731966500000|2024-11-18 21:48:20|1536.93|1531.03|1537.02|1531.12|1537.03|1531.13|1536.85|1530.95|18
1731966510000|2024-11-18 21:48:30|1536.98|1531.08|1535.78|1529.88|1536.98|1531.08|1535.78|1529.88|13
1731966520000|2024-11-18 21:48:40|1535.8|1529.9|1534.71|1528.81|1535.8|1529.9|1534.71|1528.81|18
1731966530000|2024-11-18 21:48:50|1534.58|1528.68|1532.93|1527.03|1534.9|1529|1532.45|1526.55|36
1731966540000|2024-11-18 21:49:00|1532.91|1527.01|1534.4|1528.5|1534.43|1528.53|1532.83|1526.93|35
1731966550000|2024-11-18 21:49:10|1534.08|1528.18|1533.86|1527.96|1534.2|1528.3|1533.24|1527.34|29
1731966560000|2024-11-18 21:49:20|1533.8|1527.9|1533.53|1527.63|1534.42|1528.52|1532.86|1526.96|31
1731966570000|2024-11-18 21:49:30|1533.6|1527.7|1533.85|1527.95|1533.87|1527.97|1533.35|1527.45|28
1731966580000|2024-11-18 21:49:40|1533.95|1528.05|1533.96|1528.06|1534.2|1528.3|1533.76|1527.86|21
1731966590000|2024-11-18 21:49:50|1533.92|1528.02|1533.05|1527.15|1533.92|1528.02|1533|1527.1|15
1731966600000|2024-11-18 21:50:00|1533.15|1527.25|1533.43|1527.53|1534.2|1528.3|1532.7|1526.8|30
1731966610000|2024-11-18 21:50:10|1533.45|1527.55|1531.83|1525.93|1533.45|1527.55|1531.55|1525.65|24
1731966620000|2024-11-18 21:50:20|1531.9|1526|1533.3|1527.4|1533.3|1527.4|1531.9|1526|29
1731966630000|2024-11-18 21:50:30|1533.37|1527.47|1534.51|1528.61|1534.55|1528.65|1533.02|1527.12|32
1731966640000|2024-11-18 21:50:40|1534.48|1528.58|1534.58|1528.68|1534.69|1528.79|1533.56|1527.66|29
1731966650000|2024-11-18 21:50:50|1534.7|1528.8|1533.57|1527.67|1534.8|1528.9|1533.52|1527.62|26
1731966660000|2024-11-18 21:51:00|1533.6|1527.7|1533|1527.1|1533.7|1527.8|1532.68|1526.78|22
1731966670000|2024-11-18 21:51:10|1532.69|1526.79|1531.72|1525.82|1532.88|1526.98|1531.7|1525.8|23
1731966680000|2024-11-18 21:51:20|1531.67|1525.77|1529.76|1523.86|1531.67|1525.77|1529.76|1523.86|25
1731966690000|2024-11-18 21:51:30|1529.73|1523.83|1529.96|1524.06|1530.75|1524.85|1529.7|1523.8|29
1731966700000|2024-11-18 21:51:40|1530|1524.1|1529.23|1523.33|1531.3|1525.4|1528.7|1522.8|32
1731966710000|2024-11-18 21:51:50|1529.08|1523.18|1528.73|1522.83|1529.36|1523.46|1528.72|1522.82|22
1731966720000|2024-11-18 21:52:00|1528.78|1522.88|1529.56|1523.66|1529.56|1523.66|1528.78|1522.88|17
1731966730000|2024-11-18 21:52:10|1529.45|1523.55|1529.03|1523.13|1529.9|1524|1528.97|1523.07|19
1731966740000|2024-11-18 21:52:20|1529.05|1523.15|1530.28|1524.38|1530.28|1524.38|1529.05|1523.15|21
1731966750000|2024-11-18 21:52:30|1530.33|1524.43|1531.03|1525.13|1531.4|1525.5|1530.33|1524.43|25
1731966760000|2024-11-18 21:52:40|1531.45|1525.55|1532.24|1526.34|1532.24|1526.34|1531.03|1525.13|17
1731966770000|2024-11-18 21:52:50|1532.17|1526.27|1531.8|1525.9|1533|1527.1|1531.8|1525.9|23
1731966780000|2024-11-18 21:53:00|1531.63|1525.73|1532.29|1526.39|1533.32|1527.42|1531.63|1525.73|30
1731966790000|2024-11-18 21:53:10|1532.34|1526.44|1531.46|1525.56|1532.38|1526.48|1531.4|1525.5|21
1731966800000|2024-11-18 21:53:20|1531.2|1525.3|1530.8|1524.9|1531.25|1525.35|1530.55|1524.65|15
1731966810000|2024-11-18 21:53:30|1530.6|1524.7|1530.61|1524.71|1531.31|1525.41|1530.6|1524.7|23
1731966820000|2024-11-18 21:53:40|1530.6|1524.7|1529.25|1523.35|1530.6|1524.7|1529.11|1523.21|19
1731966830000|2024-11-18 21:53:50|1529.3|1523.4|1529.07|1523.17|1529.3|1523.4|1529.07|1523.17|15
1731966840000|2024-11-18 21:54:00|1529.12|1523.22|1527.98|1522.08|1529.25|1523.35|1527.93|1522.03|24
1731966850000|2024-11-18 21:54:10|1528.01|1522.11|1527.2|1521.3|1528.01|1522.11|1526.98|1521.08|29
1731966860000|2024-11-18 21:54:20|1527.24|1521.34|1527.55|1521.65|1528.24|1522.34|1527.24|1521.34|21
1731966870000|2024-11-18 21:54:30|1528.11|1522.21|1529.34|1523.44|1530.05|1524.15|1528.09|1522.19|23
1731966880000|2024-11-18 21:54:40|1529.45|1523.55|1530.66|1524.76|1531.2|1525.3|1528.55|1522.65|29
1731966890000|2024-11-18 21:54:50|1530.69|1524.79|1532.4|1526.5|1532.4|1526.5|1530.69|1524.79|25
1731966900000|2024-11-18 21:55:00|1532.86|1526.96|1532.32|1526.42|1533.08|1527.18|1532|1526.1|21
1731966910000|2024-11-18 21:55:10|1532.38|1526.48|1532.99|1527.09|1533.2|1527.3|1531.65|1525.75|24
1731966920000|2024-11-18 21:55:20|1533.2|1527.3|1530.84|1524.94|1533.2|1527.3|1530.77|1524.87|29
1731966930000|2024-11-18 21:55:30|1530.77|1524.87|1530.93|1525.03|1531.58|1525.68|1530.74|1524.84|28
1731966940000|2024-11-18 21:55:40|1530.95|1525.05|1531.09|1525.19|1531.13|1525.23|1530.55|1524.65|22
1731966950000|2024-11-18 21:55:50|1531.13|1525.23|1530.78|1524.88|1531.42|1525.52|1530.45|1524.55|26
1731966960000|2024-11-18 21:56:00|1530.66|1524.76|1531.1|1525.2|1531.2|1525.3|1530.66|1524.76|26
1731966970000|2024-11-18 21:56:10|1531.15|1525.25|1530.57|1524.67|1531.2|1525.3|1530.57|1524.67|15
1731966980000|2024-11-18 21:56:20|1530.58|1524.68|1532.24|1526.34|1532.4|1526.5|1530.57|1524.67|34
1731966990000|2024-11-18 21:56:30|1532.21|1526.31|1531.55|1525.65|1532.24|1526.34|1531.55|1525.65|13
1731967000000|2024-11-18 21:56:40|1531.5|1525.6|1531.98|1526.08|1531.98|1526.08|1531.45|1525.55|17
1731967010000|2024-11-18 21:56:50|1531.96|1526.06|1531.32|1525.42|1532.28|1526.38|1530.88|1524.98|29
1731967020000|2024-11-18 21:57:00|1531.22|1525.32|1531.58|1525.68|1531.94|1526.04|1531.22|1525.32|22
1731967030000|2024-11-18 21:57:10|1531.55|1525.65|1531.27|1525.37|1531.55|1525.65|1530.9|1525|28
1731967040000|2024-11-18 21:57:20|1531.22|1525.32|1531.3|1525.4|1531.35|1525.45|1530.76|1524.86|20
1731967050000|2024-11-18 21:57:30|1531.29|1525.39|1531.71|1525.81|1532.12|1526.22|1531.29|1525.39|26
1731967060000|2024-11-18 21:57:40|1531.73|1525.83|1532.1|1526.2|1532.1|1526.2|1531.55|1525.65|25
1731967070000|2024-11-18 21:57:50|1532.12|1526.22|1532.29|1526.39|1532.33|1526.43|1531.65|1525.75|30
1731967080000|2024-11-18 21:58:00|1532.24|1526.34|1531.91|1526.01|1532.27|1526.37|1531.89|1525.99|14
1731967090000|2024-11-18 21:58:10|1531.95|1526.05|1531.37|1525.47|1532.17|1526.27|1530.75|1524.85|29
1731967100000|2024-11-18 21:58:20|1531.32|1525.42|1531.05|1525.15|1531.32|1525.42|1530.6|1524.7|24
1731967110000|2024-11-18 21:58:30|1530.9|1525|1530.55|1524.65|1531.37|1525.47|1530.55|1524.65|22
1731967120000|2024-11-18 21:58:40|1530.85|1524.95|1530.04|1524.14|1530.94|1525.04|1529.8|1523.9|26
1731967130000|2024-11-18 21:58:50|1530.07|1524.17|1530.3|1524.4|1530.47|1524.57|1530.07|1524.17|25
1731967140000|2024-11-18 21:59:00|1530.27|1524.37|1530.3|1524.4|1530.6|1524.7|1530.1|1524.2|24
1731967150000|2024-11-18 21:59:10|1530.24|1524.34|1530.97|1525.07|1531.03|1525.13|1530.24|1524.34|27
1731967160000|2024-11-18 21:59:20|1530.75|1524.85|1532.26|1526.36|1532.3|1526.4|1530.7|1524.8|30
1731967170000|2024-11-18 21:59:30|1532.42|1526.52|1532.74|1526.84|1532.79|1526.89|1532.31|1526.41|20
1731967180000|2024-11-18 21:59:40|1532.85|1526.95|1532.86|1526.96|1533.12|1527.22|1532.76|1526.86|19
1731967190000|2024-11-18 21:59:50|1532.87|1526.97|1533.27|1527.37|1533.5|1527.6|1532.87|1526.97|25
1731967200000|2024-11-18 22:00:00|1533.18|1527.28|1534.3|1528.4|1534.3|1528.4|1533.12|1527.22|33
1731967210000|2024-11-18 22:00:10|1534.43|1528.53|1537.37|1531.47|1537.37|1531.47|1534.36|1528.46|33
1731967220000|2024-11-18 22:00:20|1537.36|1531.46|1538.18|1532.28|1538.2|1532.3|1536.36|1530.46|36
1731967230000|2024-11-18 22:00:30|1538.2|1532.3|1538.15|1532.25|1538.25|1532.35|1537.66|1531.76|30
1731967240000|2024-11-18 22:00:40|1538.18|1532.28|1538.07|1532.17|1538.26|1532.36|1537.72|1531.82|29
1731967250000|2024-11-18 22:00:50|1538.13|1532.23|1538.19|1532.29|1538.2|1532.3|1538.07|1532.17|15
1731967260000|2024-11-18 22:01:00|1538.12|1532.22|1537.15|1531.25|1538.12|1532.22|1536.93|1531.03|28
1731967270000|2024-11-18 22:01:10|1537.2|1531.3|1537.6|1531.7|1537.6|1531.7|1537.19|1531.29|29
1731967280000|2024-11-18 22:01:20|1537.84|1531.94|1536.7|1530.8|1538.32|1532.42|1536.07|1530.17|34
1731967290000|2024-11-18 22:01:30|1536.77|1530.87|1535.56|1529.66|1536.83|1530.93|1535.56|1529.66|27
1731967300000|2024-11-18 22:01:40|1535.44|1529.54|1534.15|1528.25|1535.44|1529.54|1534.15|1528.25|37
1731967310000|2024-11-18 22:01:50|1534.2|1528.3|1534.02|1528.12|1534.37|1528.47|1533.98|1528.08|26
1731967320000|2024-11-18 22:02:00|1534.04|1528.14|1533.37|1527.47|1534.08|1528.18|1533.33|1527.43|25
1731967330000|2024-11-18 22:02:10|1533.34|1527.44|1532.62|1526.72|1533.34|1527.44|1532.59|1526.69|21
1731967340000|2024-11-18 22:02:20|1532.59|1526.69|1531.26|1525.36|1532.59|1526.69|1531.26|1525.36|25
1731967350000|2024-11-18 22:02:30|1531.28|1525.38|1530.44|1524.54|1531.28|1525.38|1529.67|1523.77|31
1731967360000|2024-11-18 22:02:40|1530.74|1524.84|1531.9|1526|1531.93|1526.03|1530.74|1524.84|30
1731967370000|2024-11-18 22:02:50|1531.95|1526.05|1532.24|1526.34|1532.49|1526.59|1531.87|1525.97|32
1731967380000|2024-11-18 22:03:00|1532.19|1526.29|1531.58|1525.68|1532.19|1526.29|1531.43|1525.53|23
1731967390000|2024-11-18 22:03:10|1531.6|1525.7|1531.24|1525.34|1531.89|1525.99|1531.15|1525.25|20
1731967400000|2024-11-18 22:03:20|1531.22|1525.32|1531.2|1525.3|1531.27|1525.37|1531.2|1525.3|20
1731967410000|2024-11-18 22:03:30|1531.24|1525.34|1531.64|1525.74|1531.65|1525.75|1531.16|1525.26|20
1731967420000|2024-11-18 22:03:40|1531.68|1525.78|1531.36|1525.46|1531.68|1525.78|1531.36|1525.46|17
1731967430000|2024-11-18 22:03:50|1531.32|1525.42|1530.58|1524.68|1531.36|1525.46|1530.56|1524.66|14
1731967440000|2024-11-18 22:04:00|1530.6|1524.7|1531.13|1525.23|1531.28|1525.38|1530.53|1524.63|21
1731967450000|2024-11-18 22:04:10|1531.16|1525.26|1531.05|1525.15|1531.16|1525.26|1530.75|1524.85|21
1731967460000|2024-11-18 22:04:20|1530.93|1525.03|1530.79|1524.89|1531.18|1525.28|1530.73|1524.83|22
1731967470000|2024-11-18 22:04:30|1530.77|1524.87|1530.61|1524.71|1530.78|1524.88|1529.84|1523.94|22
1731967480000|2024-11-18 22:04:40|1530.64|1524.74|1529.77|1523.87|1531.03|1525.13|1529.74|1523.84|31
1731967490000|2024-11-18 22:04:50|1529.8|1523.9|1527.77|1521.87|1529.82|1523.92|1527.61|1521.71|25
1731967500000|2024-11-18 22:05:00|1527.74|1521.84|1528.06|1522.16|1528.27|1522.37|1527.74|1521.84|26
1731967510000|2024-11-18 22:05:10|1527.99|1522.09|1527.7|1521.8|1528.64|1522.74|1527.7|1521.8|22
1731967520000|2024-11-18 22:05:20|1527.71|1521.81|1526.89|1520.99|1527.72|1521.82|1526.84|1520.94|18
1731967530000|2024-11-18 22:05:30|1526.9|1521|1527.24|1521.34|1527.3|1521.4|1526.87|1520.97|10
1731967540000|2024-11-18 22:05:40|1527.23|1521.33|1526.95|1521.05|1527.25|1521.35|1526.94|1521.04|14
1731967550000|2024-11-18 22:05:50|1526.54|1520.64|1526.12|1520.22|1526.54|1520.64|1526.12|1520.22|7
1731967560000|2024-11-18 22:06:00|1526.08|1520.18|1525.56|1519.66|1526.08|1520.18|1525.54|1519.64|11
1731967570000|2024-11-18 22:06:10|1525.57|1519.67|1525.32|1519.42|1525.57|1519.67|1525.14|1519.24|20
1731967580000|2024-11-18 22:06:20|1525.31|1519.41|1524.58|1518.68|1525.31|1519.41|1523.71|1517.81|25
1731967590000|2024-11-18 22:06:30|1524.55|1518.65|1524.87|1518.97|1525.2|1519.3|1524.55|1518.65|31
1731967600000|2024-11-18 22:06:40|1524.85|1518.95|1524.82|1518.92|1525.17|1519.27|1524.78|1518.88|26
1731967610000|2024-11-18 22:06:50|1524.88|1518.98|1524.97|1519.07|1525.51|1519.61|1524.82|1518.92|29
1731967620000|2024-11-18 22:07:00|1525.02|1519.12|1524.58|1518.68|1525.02|1519.12|1524.01|1518.11|30
1731967630000|2024-11-18 22:07:10|1524.62|1518.72|1524.81|1518.91|1525.17|1519.27|1524.62|1518.72|24
1731967640000|2024-11-18 22:07:20|1524.79|1518.89|1524.6|1518.7|1524.79|1518.89|1524.07|1518.17|26
1731967650000|2024-11-18 22:07:30|1524.59|1518.69|1525.37|1519.47|1525.37|1519.47|1524.56|1518.66|17
1731967660000|2024-11-18 22:07:40|1525.34|1519.44|1525.01|1519.11|1525.34|1519.44|1524.85|1518.95|14
1731967670000|2024-11-18 22:07:50|1524.93|1519.03|1525.05|1519.15|1525.09|1519.19|1524.82|1518.92|12
1731967680000|2024-11-18 22:08:00|1524.97|1519.07|1524.97|1519.07|1524.97|1519.07|1524.61|1518.71|28
1731967690000|2024-11-18 22:08:10|1525|1519.1|1526.7|1520.8|1526.7|1520.8|1524.97|1519.07|25
1731967700000|2024-11-18 22:08:20|1526.71|1520.81|1526.63|1520.73|1526.9|1521|1526.62|1520.72|18
1731967710000|2024-11-18 22:08:30|1526.65|1520.75|1526.77|1520.87|1526.86|1520.96|1526.58|1520.68|17
1731967720000|2024-11-18 22:08:40|1526.65|1520.75|1527.14|1521.24|1527.14|1521.24|1526.58|1520.68|24
1731967730000|2024-11-18 22:08:50|1527.44|1521.54|1527.75|1521.85|1528.09|1522.19|1527.43|1521.53|36
1731967740000|2024-11-18 22:09:00|1527.76|1521.86|1527.39|1521.49|1527.9|1522|1526.86|1520.96|26
1731967750000|2024-11-18 22:09:10|1527.42|1521.52|1526.57|1520.67|1527.44|1521.54|1526.37|1520.47|20
1731967760000|2024-11-18 22:09:20|1526.52|1520.62|1526.59|1520.69|1526.97|1521.07|1526.28|1520.38|18
1731967770000|2024-11-18 22:09:30|1526.63|1520.73|1526.86|1520.96|1526.89|1520.99|1526.25|1520.35|25
1731967780000|2024-11-18 22:09:40|1526.83|1520.93|1526.59|1520.69|1526.86|1520.96|1526.59|1520.69|17
1731967790000|2024-11-18 22:09:50|1526.63|1520.73|1526.95|1521.05|1526.95|1521.05|1526.63|1520.73|9
1731967800000|2024-11-18 22:10:00|1526.93|1521.03|1526.9|1521|1526.95|1521.05|1526.83|1520.93|20
1731967810000|2024-11-18 22:10:10|1526.92|1521.02|1526.35|1520.45|1526.95|1521.05|1526.35|1520.45|20
1731967820000|2024-11-18 22:10:20|1526.4|1520.5|1525.57|1519.67|1526.4|1520.5|1525.57|1519.67|7
1731967830000|2024-11-18 22:10:30|1525.59|1519.69|1526.11|1520.21|1526.11|1520.21|1525.51|1519.61|13
1731967840000|2024-11-18 22:10:40|1526.23|1520.33|1526.14|1520.24|1526.4|1520.5|1526.06|1520.16|10
1731967850000|2024-11-18 22:10:50|1526.13|1520.23|1526.13|1520.23|1526.14|1520.24|1526.13|1520.23|7
1731967860000|2024-11-18 22:11:00|1526.4|1520.5|1526.39|1520.49|1526.48|1520.58|1526.39|1520.49|14
1731967870000|2024-11-18 22:11:10|1526.49|1520.59|1526.4|1520.5|1526.82|1520.92|1526.4|1520.5|9
1731967880000|2024-11-18 22:11:20|1526.41|1520.51|1526.44|1520.54|1526.44|1520.54|1526.34|1520.44|12
1731967890000|2024-11-18 22:11:30|1526.43|1520.53|1526.48|1520.58|1526.5|1520.6|1526.38|1520.48|14
1731967900000|2024-11-18 22:11:40|1526.5|1520.6|1526.4|1520.5|1526.5|1520.6|1526.13|1520.23|11
1731967910000|2024-11-18 22:11:50|1526.45|1520.55|1526.86|1520.96|1526.86|1520.96|1526.43|1520.53|9
1731967920000|2024-11-18 22:12:00|1526.98|1521.08|1527.62|1521.72|1527.79|1521.89|1526.98|1521.08|15
1731967930000|2024-11-18 22:12:10|1527.59|1521.69|1527.33|1521.43|1527.63|1521.73|1527.33|1521.43|13
1731967940000|2024-11-18 22:12:20|1527.39|1521.49|1527.17|1521.27|1527.4|1521.5|1526.96|1521.06|13
1731967950000|2024-11-18 22:12:30|1527.2|1521.3|1527.58|1521.68|1527.63|1521.73|1527.2|1521.3|15
1731967960000|2024-11-18 22:12:40|1527.54|1521.64|1527.57|1521.67|1527.57|1521.67|1527.5|1521.6|17
1731967970000|2024-11-18 22:12:50|1527.55|1521.65|1526.96|1521.06|1527.55|1521.65|1526.94|1521.04|17
1731967980000|2024-11-18 22:13:00|1526.94|1521.04|1527.46|1521.56|1527.55|1521.65|1526.94|1521.04|17
1731967990000|2024-11-18 22:13:10|1527.44|1521.54|1527.44|1521.54|1527.46|1521.56|1527.42|1521.52|12
1731968000000|2024-11-18 22:13:20|1527.42|1521.52|1527.6|1521.7|1527.94|1522.04|1527.42|1521.52|11
1731968010000|2024-11-18 22:13:30|1527.63|1521.73|1527.92|1522.02|1527.92|1522.02|1527.6|1521.7|8
1731968020000|2024-11-18 22:13:40|1528.07|1522.17|1529.39|1523.49|1529.44|1523.54|1528.07|1522.17|16
1731968030000|2024-11-18 22:13:50|1529.19|1523.29|1528.52|1522.62|1529.19|1523.29|1528.5|1522.6|18
1731968040000|2024-11-18 22:14:00|1528.49|1522.59|1528.47|1522.57|1528.54|1522.64|1528.46|1522.56|13
1731968050000|2024-11-18 22:14:10|1528.44|1522.54|1528.54|1522.64|1528.56|1522.66|1528.33|1522.43|16
1731968060000|2024-11-18 22:14:20|1528.59|1522.69|1529.46|1523.56|1529.46|1523.56|1528.56|1522.66|19
1731968070000|2024-11-18 22:14:30|1529.64|1523.74|1531.74|1525.84|1531.74|1525.84|1529.64|1523.74|13
1731968080000|2024-11-18 22:14:40|1531.73|1525.83|1532.89|1526.99|1532.89|1526.99|1531.6|1525.7|16
1731968090000|2024-11-18 22:14:50|1532.9|1527|1533.71|1527.81|1533.74|1527.84|1532.9|1527|9
1731968100000|2024-11-18 22:15:00|1533.68|1527.78|1534.67|1528.77|1534.67|1528.77|1533.53|1527.63|19
1731968110000|2024-11-18 22:15:10|1534.78|1528.88|1535.59|1529.69|1535.59|1529.69|1534.78|1528.88|13
1731968120000|2024-11-18 22:15:20|1535.41|1529.51|1535.18|1529.28|1535.41|1529.51|1534.8|1528.9|16
1731968130000|2024-11-18 22:15:30|1535.26|1529.36|1534.01|1528.11|1535.26|1529.36|1534.01|1528.11|21
1731968140000|2024-11-18 22:15:40|1533.99|1528.09|1534.14|1528.24|1534.14|1528.24|1533.71|1527.81|14
1731968150000|2024-11-18 22:15:50|1534.09|1528.19|1534.85|1528.95|1535.02|1529.12|1534.05|1528.15|19
1731968160000|2024-11-18 22:16:00|1534.8|1528.9|1534.8|1528.9|1535.13|1529.23|1534.7|1528.8|20
1731968170000|2024-11-18 22:16:10|1534.7|1528.8|1534.18|1528.28|1534.7|1528.8|1534.18|1528.28|8
1731968180000|2024-11-18 22:16:20|1534.2|1528.3|1535.1|1529.2|1535.17|1529.27|1534.2|1528.3|16
1731968190000|2024-11-18 22:16:30|1535.17|1529.27|1534.97|1529.07|1535.17|1529.27|1534.8|1528.9|12
1731968200000|2024-11-18 22:16:40|1534.8|1528.9|1534.79|1528.89|1534.86|1528.96|1534.67|1528.77|21
1731968210000|2024-11-18 22:16:50|1534.78|1528.88|1533.94|1528.04|1534.85|1528.95|1533.94|1528.04|20
1731968220000|2024-11-18 22:17:00|1533.71|1527.81|1534.08|1528.18|1534.14|1528.24|1533.67|1527.77|13
1731968230000|2024-11-18 22:17:10|1534.05|1528.15|1534.12|1528.22|1534.16|1528.26|1534.05|1528.15|19
1731968240000|2024-11-18 22:17:20|1534.13|1528.23|1534.18|1528.28|1535.02|1529.12|1534.09|1528.19|26
1731968250000|2024-11-18 22:17:30|1534.5|1528.6|1534.81|1528.91|1534.81|1528.91|1533.97|1528.07|15
1731968260000|2024-11-18 22:17:40|1534.78|1528.88|1533.96|1528.06|1534.86|1528.96|1533.96|1528.06|16
1731968270000|2024-11-18 22:17:50|1533.93|1528.03|1534.81|1528.91|1534.81|1528.91|1533.93|1528.03|24
1731968280000|2024-11-18 22:18:00|1534.8|1528.9|1533.96|1528.06|1534.8|1528.9|1533.81|1527.91|22
1731968290000|2024-11-18 22:18:10|1533.9|1528|1532.74|1526.84|1533.9|1528|1532.2|1526.3|31
1731968300000|2024-11-18 22:18:20|1532.73|1526.83|1532.85|1526.95|1533.04|1527.14|1532.69|1526.79|18
1731968310000|2024-11-18 22:18:30|1532.81|1526.91|1532.37|1526.47|1532.85|1526.95|1532.08|1526.18|24
1731968320000|2024-11-18 22:18:40|1532.27|1526.37|1532.25|1526.35|1532.41|1526.51|1532.21|1526.31|28
1731968330000|2024-11-18 22:18:50|1531.77|1525.87|1531.13|1525.23|1531.77|1525.87|1531.06|1525.16|19
1731968340000|2024-11-18 22:19:00|1531.11|1525.21|1531.36|1525.46|1531.36|1525.46|1530.92|1525.02|22
1731968350000|2024-11-18 22:19:10|1531.35|1525.45|1531.69|1525.79|1532.18|1526.28|1531.31|1525.41|18
1731968360000|2024-11-18 22:19:20|1531.86|1525.96|1532.14|1526.24|1532.14|1526.24|1531.83|1525.93|27
1731968370000|2024-11-18 22:19:30|1532.06|1526.16|1532.11|1526.21|1532.11|1526.21|1532.06|1526.16|5
1731968380000|2024-11-18 22:19:40|1532.06|1526.16|1532.06|1526.16|1532.11|1526.21|1531.98|1526.08|11
1731968390000|2024-11-18 22:19:50|1532.1|1526.2|1532.17|1526.27|1532.25|1526.35|1532.1|1526.2|8
1731968400000|2024-11-18 22:20:00|1532.26|1526.36|1532.15|1526.25|1532.26|1526.36|1532.15|1526.25|4
1731968410000|2024-11-18 22:20:10|1532.14|1526.24|1532.13|1526.23|1532.15|1526.25|1532.13|1526.23|5
1731968420000|2024-11-18 22:20:20|1532.12|1526.22|1530.99|1525.09|1532.13|1526.23|1530.99|1525.09|13
1731968430000|2024-11-18 22:20:30|1531.02|1525.12|1531.15|1525.25|1531.15|1525.25|1531.02|1525.12|3
1731968440000|2024-11-18 22:20:40|1531.17|1525.27|1531.25|1525.35|1531.34|1525.44|1531.17|1525.27|6
1731968450000|2024-11-18 22:20:50|1531.29|1525.39|1531.15|1525.25|1531.29|1525.39|1531.15|1525.25|8
1731968460000|2024-11-18 22:21:00|1531.14|1525.24|1530.3|1524.4|1531.14|1525.24|1530.29|1524.39|14
1731968470000|2024-11-18 22:21:10|1530.46|1524.56|1530.01|1524.11|1530.46|1524.56|1530.01|1524.11|7
1731968480000|2024-11-18 22:21:20|1529.99|1524.09|1527.14|1521.24|1530.03|1524.13|1527.13|1521.23|21
1731968490000|2024-11-18 22:21:30|1527.18|1521.28|1527.91|1522.01|1527.94|1522.04|1527.18|1521.28|10
1731968500000|2024-11-18 22:21:40|1527.94|1522.04|1528.01|1522.11|1528.09|1522.19|1527.94|1522.04|14
1731968510000|2024-11-18 22:21:50|1527.98|1522.08|1529|1523.1|1529|1523.1|1527.98|1522.08|12
1731968520000|2024-11-18 22:22:00|1529.02|1523.12|1529|1523.1|1529.09|1523.19|1528.98|1523.08|14
1731968530000|2024-11-18 22:22:10|1528.98|1523.08|1529.25|1523.35|1529.36|1523.46|1528.98|1523.08|10
1731968540000|2024-11-18 22:22:20|1529.14|1523.24|1529.16|1523.26|1529.36|1523.46|1529.14|1523.24|14
1731968550000|2024-11-18 22:22:30|1529.2|1523.3|1528.31|1522.41|1529.2|1523.3|1528.31|1522.41|12
1731968560000|2024-11-18 22:22:40|1528.35|1522.45|1528.27|1522.37|1528.35|1522.45|1528.2|1522.3|6
1731968570000|2024-11-18 22:22:50|1528.32|1522.42|1528.85|1522.95|1528.85|1522.95|1528.31|1522.41|10
1731968580000|2024-11-18 22:23:00|1528.84|1522.94|1528.93|1523.03|1528.96|1523.06|1528.8|1522.9|6
1731968590000|2024-11-18 22:23:10|1528.95|1523.05|1529.27|1523.37|1529.39|1523.49|1528.95|1523.05|12
1731968600000|2024-11-18 22:23:20|1529.28|1523.38|1529.13|1523.23|1529.28|1523.38|1529|1523.1|6
1731968610000|2024-11-18 22:23:30|1529.1|1523.2|1530.2|1524.3|1530.22|1524.32|1529.08|1523.18|14
1731968620000|2024-11-18 22:23:40|1530.03|1524.13|1530.44|1524.54|1530.44|1524.54|1530.03|1524.13|11
1731968630000|2024-11-18 22:23:50|1530.42|1524.52|1530.06|1524.16|1530.42|1524.52|1529.75|1523.85|14
1731968640000|2024-11-18 22:24:00|1530.05|1524.15|1530.24|1524.34|1530.27|1524.37|1530.05|1524.15|14
1731968650000|2024-11-18 22:24:10|1530.27|1524.37|1529.73|1523.83|1530.27|1524.37|1529.73|1523.83|9
1731968660000|2024-11-18 22:24:20|1529.76|1523.86|1529.9|1524|1529.9|1524|1529.76|1523.86|10
1731968670000|2024-11-18 22:24:30|1529.94|1524.04|1530.03|1524.13|1530.15|1524.25|1529.94|1524.04|8
1731968680000|2024-11-18 22:24:40|1530.07|1524.17|1530.25|1524.35|1530.25|1524.35|1530.07|1524.17|6
1731968690000|2024-11-18 22:24:50|1530.23|1524.33|1529.87|1523.97|1530.23|1524.33|1529.87|1523.97|8
1731968700000|2024-11-18 22:25:00|1529.84|1523.94|1529.13|1523.23|1529.84|1523.94|1528.54|1522.64|20
1731968710000|2024-11-18 22:25:10|1529.16|1523.26|1529.06|1523.16|1529.19|1523.29|1528.93|1523.03|14
1731968720000|2024-11-18 22:25:20|1529.07|1523.17|1529.15|1523.25|1529.15|1523.25|1529.03|1523.13|8
1731968730000|2024-11-18 22:25:30|1529.13|1523.23|1529.16|1523.26|1529.24|1523.34|1529.1|1523.2|6
1731968740000|2024-11-18 22:25:40|1529.6|1523.7|1530.2|1524.3|1530.23|1524.33|1529.6|1523.7|10
1731968750000|2024-11-18 22:25:50|1530.14|1524.24|1529.99|1524.09|1530.14|1524.24|1529.92|1524.02|6
1731968780000|2024-11-18 22:26:20|1529.92|1524.02|1529.18|1523.28|1529.92|1524.02|1529.18|1523.28|7
1731968790000|2024-11-18 22:26:30|1529.2|1523.3|1528.87|1522.97|1529.2|1523.3|1528.87|1522.97|3
1731968800000|2024-11-18 22:26:40|1528.34|1522.44|1528.39|1522.49|1528.48|1522.58|1528.34|1522.44|9
1731968810000|2024-11-18 22:26:50|1528.35|1522.45|1528.14|1522.24|1528.35|1522.45|1527.9|1522|10
1731968820000|2024-11-18 22:27:00|1528.15|1522.25|1529.06|1523.16|1529.06|1523.16|1528.15|1522.25|12
1731968830000|2024-11-18 22:27:10|1529.04|1523.14|1529.03|1523.13|1529.04|1523.14|1529.03|1523.13|2
1731968840000|2024-11-18 22:27:20|1529.11|1523.21|1529.12|1523.22|1529.27|1523.37|1529.11|1523.21|10
1731968850000|2024-11-18 22:27:30|1529.09|1523.19|1528.19|1522.29|1529.15|1523.25|1527.95|1522.05|18
1731968860000|2024-11-18 22:27:40|1527.77|1521.87|1528.07|1522.17|1528.33|1522.43|1527.64|1521.74|23
1731968870000|2024-11-18 22:27:50|1528.11|1522.21|1528.16|1522.26|1528.16|1522.26|1528.11|1522.21|2
1731968880000|2024-11-18 22:28:00|1528.15|1522.25|1527.48|1521.58|1528.15|1522.25|1527.48|1521.58|15
1731968890000|2024-11-18 22:28:10|1527.51|1521.61|1527.63|1521.73|1527.65|1521.75|1527.33|1521.43|12
1731968900000|2024-11-18 22:28:20|1527.62|1521.72|1527.74|1521.84|1527.74|1521.84|1527.62|1521.72|3
1731968910000|2024-11-18 22:28:30|1527.67|1521.77|1528.02|1522.12|1528.03|1522.13|1527.67|1521.77|7
1731968920000|2024-11-18 22:28:40|1527.99|1522.09|1527.99|1522.09|1527.99|1522.09|1527.99|1522.09|1
1731968930000|2024-11-18 22:28:50|1528.1|1522.2|1528.56|1522.66|1528.78|1522.88|1528.1|1522.2|13
1731968940000|2024-11-18 22:29:00|1529.07|1523.17|1529.81|1523.91|1529.81|1523.91|1529.02|1523.12|18
1731968950000|2024-11-18 22:29:10|1529.78|1523.88|1530.26|1524.36|1530.58|1524.68|1529.78|1523.88|23
1731968960000|2024-11-18 22:29:20|1530.24|1524.34|1530.03|1524.13|1530.24|1524.34|1530.03|1524.13|6
1731968970000|2024-11-18 22:29:30|1530.04|1524.14|1529.98|1524.08|1530.04|1524.14|1529.96|1524.06|8
1731968980000|2024-11-18 22:29:40|1530.02|1524.12|1530.14|1524.24|1530.2|1524.3|1530.02|1524.12|11
1731968990000|2024-11-18 22:29:50|1530.06|1524.16|1530.03|1524.13|1530.06|1524.16|1530.03|1524.13|5
1731969000000|2024-11-18 22:30:00|1529.92|1524.02|1530.06|1524.16|1530.06|1524.16|1529.88|1523.98|5
1731969010000|2024-11-18 22:30:10|1530.08|1524.18|1531.08|1525.18|1531.08|1525.18|1530.08|1524.18|21
1731969020000|2024-11-18 22:30:20|1531.05|1525.15|1529.15|1523.25|1531.17|1525.27|1529.11|1523.21|17
1731969030000|2024-11-18 22:30:30|1529.18|1523.28|1528.58|1522.68|1529.18|1523.28|1528.57|1522.67|14
1731969040000|2024-11-18 22:30:40|1528.59|1522.69|1528.51|1522.61|1528.59|1522.69|1528.51|1522.61|14
1731969050000|2024-11-18 22:30:50|1528.5|1522.6|1528.27|1522.37|1528.5|1522.6|1528.27|1522.37|4
1731969060000|2024-11-18 22:31:00|1528.15|1522.25|1527.63|1521.73|1528.15|1522.25|1527.63|1521.73|9
1731969070000|2024-11-18 22:31:10|1527.6|1521.7|1527.16|1521.26|1527.6|1521.7|1527.07|1521.17|16
1731969080000|2024-11-18 22:31:20|1527.2|1521.3|1527.78|1521.88|1527.85|1521.95|1527.2|1521.3|13
1731969090000|2024-11-18 22:31:30|1527.82|1521.92|1528.3|1522.4|1528.3|1522.4|1527.81|1521.91|18
1731969100000|2024-11-18 22:31:40|1528.27|1522.37|1528.3|1522.4|1528.3|1522.4|1528.27|1522.37|6
1731969110000|2024-11-18 22:31:50|1528.28|1522.38|1528.31|1522.41|1528.34|1522.44|1528.28|1522.38|4
1731969120000|2024-11-18 22:32:00|1528.34|1522.44|1527.93|1522.03|1528.34|1522.44|1527.9|1522|7
1731969130000|2024-11-18 22:32:10|1527.83|1521.93|1527.84|1521.94|1527.9|1522|1527.83|1521.93|5
1731969140000|2024-11-18 22:32:20|1527.89|1521.99|1527.95|1522.05|1527.95|1522.05|1527.89|1521.99|3
1731969150000|2024-11-18 22:32:30|1527.89|1521.99|1527.77|1521.87|1527.89|1521.99|1527.56|1521.66|7
1731969160000|2024-11-18 22:32:40|1527.79|1521.89|1527.89|1521.99|1528.07|1522.17|1527.79|1521.89|12
1731969170000|2024-11-18 22:32:50|1527.83|1521.93|1525.22|1519.32|1527.91|1522.01|1525.22|1519.32|18
1731969180000|2024-11-18 22:33:00|1525.29|1519.39|1524.89|1518.99|1525.32|1519.42|1524.89|1518.99|20
1731969190000|2024-11-18 22:33:10|1524.86|1518.96|1524.45|1518.55|1524.86|1518.96|1524.45|1518.55|6
1731969200000|2024-11-18 22:33:20|1524.47|1518.57|1524.08|1518.18|1524.47|1518.57|1524.08|1518.18|8
1731969210000|2024-11-18 22:33:30|1523.65|1517.75|1523.55|1517.65|1523.74|1517.84|1523.36|1517.46|13
1731969220000|2024-11-18 22:33:40|1523.62|1517.72|1524.1|1518.2|1524.27|1518.37|1523.59|1517.69|16
1731969230000|2024-11-18 22:33:50|1524.11|1518.21|1524.17|1518.27|1524.17|1518.27|1524.11|1518.21|2
1731969240000|2024-11-18 22:34:00|1524.21|1518.31|1524.21|1518.31|1524.21|1518.31|1524.21|1518.31|1
1731969250000|2024-11-18 22:34:10|1524.19|1518.29|1524.21|1518.31|1524.29|1518.39|1524.17|1518.27|6
1731969260000|2024-11-18 22:34:20|1524.13|1518.23|1523.77|1517.87|1524.13|1518.23|1523.77|1517.87|8
1731969270000|2024-11-18 22:34:30|1523.87|1517.97|1524.11|1518.21|1524.15|1518.25|1523.83|1517.93|9
1731969280000|2024-11-18 22:34:40|1524.12|1518.22|1524.84|1518.94|1524.84|1518.94|1524.11|1518.21|15
1731969290000|2024-11-18 22:34:50|1524.88|1518.98|1524.96|1519.06|1525.1|1519.2|1524.5|1518.6|16
1731969300000|2024-11-18 22:35:00|1524.93|1519.03|1525.08|1519.18|1525.11|1519.21|1524.93|1519.03|15
1731969310000|2024-11-18 22:35:10|1525.12|1519.22|1525.14|1519.24|1525.26|1519.36|1525.1|1519.2|19
1731969320000|2024-11-18 22:35:20|1525.27|1519.37|1527.66|1521.76|1527.66|1521.76|1525.27|1519.37|27
1731969330000|2024-11-18 22:35:30|1527.84|1521.94|1527.97|1522.07|1528.07|1522.17|1527.54|1521.64|26
1731969340000|2024-11-18 22:35:40|1527.99|1522.09|1528.32|1522.42|1528.32|1522.42|1527.99|1522.09|15
1731969350000|2024-11-18 22:35:50|1528.27|1522.37|1526.76|1520.86|1528.27|1522.37|1526.76|1520.86|17
1731969360000|2024-11-18 22:36:00|1526.67|1520.77|1527.41|1521.51|1527.41|1521.51|1526.67|1520.77|26
1731969370000|2024-11-18 22:36:10|1527.45|1521.55|1528.15|1522.25|1528.19|1522.29|1527.4|1521.5|23
1731969380000|2024-11-18 22:36:20|1528.2|1522.3|1528.47|1522.57|1528.5|1522.6|1528.2|1522.3|16
1731969390000|2024-11-18 22:36:30|1528.48|1522.58|1527.99|1522.09|1528.48|1522.58|1527.99|1522.09|18
1731969400000|2024-11-18 22:36:40|1528.01|1522.11|1528.25|1522.35|1528.33|1522.43|1527.97|1522.07|14
1731969410000|2024-11-18 22:36:50|1528.29|1522.39|1528.29|1522.39|1528.37|1522.47|1528.25|1522.35|13
1731969420000|2024-11-18 22:37:00|1528.32|1522.42|1528.1|1522.2|1528.32|1522.42|1527.94|1522.04|18
1731969430000|2024-11-18 22:37:10|1528.14|1522.24|1528.01|1522.11|1528.2|1522.3|1527.97|1522.07|11
1731969440000|2024-11-18 22:37:20|1528.04|1522.14|1528|1522.1|1528.04|1522.14|1528|1522.1|2
1731969450000|2024-11-18 22:37:30|1527.97|1522.07|1528.02|1522.12|1528.02|1522.12|1527.86|1521.96|4
1731969460000|2024-11-18 22:37:40|1528.07|1522.17|1528.06|1522.16|1528.29|1522.39|1528.06|1522.16|7
1731969470000|2024-11-18 22:37:50|1528.03|1522.13|1527.99|1522.09|1528.03|1522.13|1527.99|1522.09|2
1731969480000|2024-11-18 22:38:00|1528.02|1522.12|1527.83|1521.93|1528.02|1522.12|1527.73|1521.83|4
1731969490000|2024-11-18 22:38:10|1527.86|1521.96|1528.05|1522.15|1528.22|1522.32|1527.86|1521.96|12
1731969500000|2024-11-18 22:38:20|1527.98|1522.08|1528.14|1522.24|1528.25|1522.35|1527.98|1522.08|13
1731969510000|2024-11-18 22:38:30|1528.16|1522.26|1528.2|1522.3|1528.21|1522.31|1527.71|1521.81|20
1731969520000|2024-11-18 22:38:40|1528.21|1522.31|1528.2|1522.3|1528.23|1522.33|1528.09|1522.19|14
1731969530000|2024-11-18 22:38:50|1528.14|1522.24|1527.89|1521.99|1528.14|1522.24|1527.89|1521.99|5
1731969540000|2024-11-18 22:39:00|1527.83|1521.93|1528.13|1522.23|1528.13|1522.23|1527.71|1521.81|5
1731969550000|2024-11-18 22:39:10|1528.09|1522.19|1528.44|1522.54|1528.44|1522.54|1528.01|1522.11|20
1731969560000|2024-11-18 22:39:20|1528.43|1522.53|1529.09|1523.19|1529.09|1523.19|1528.32|1522.42|25
1731969570000|2024-11-18 22:39:30|1529.17|1523.27|1529.6|1523.7|1529.6|1523.7|1529.09|1523.19|16
1731969580000|2024-11-18 22:39:40|1529.68|1523.78|1531.32|1525.42|1531.34|1525.44|1529.66|1523.76|26
1731969590000|2024-11-18 22:39:50|1531.31|1525.41|1531.37|1525.47|1531.44|1525.54|1531.31|1525.41|13
1731969600000|2024-11-18 22:40:00|1531.32|1525.42|1530.28|1524.38|1531.32|1525.42|1530.26|1524.36|18
1731969610000|2024-11-18 22:40:10|1530.32|1524.42|1530.73|1524.83|1530.73|1524.83|1530.16|1524.26|24
1731969620000|2024-11-18 22:40:20|1530.82|1524.92|1531.08|1525.18|1531.09|1525.19|1530.82|1524.92|26
1731969630000|2024-11-18 22:40:30|1531.04|1525.14|1531.07|1525.17|1531.09|1525.19|1531.04|1525.14|27
1731969640000|2024-11-18 22:40:40|1531.09|1525.19|1531.36|1525.46|1531.36|1525.46|1531.07|1525.17|19
1731969650000|2024-11-18 22:40:50|1531.28|1525.38|1531.14|1525.24|1531.35|1525.45|1531.1|1525.2|14
1731969660000|2024-11-18 22:41:00|1530.54|1524.64|1530.29|1524.39|1530.54|1524.64|1530.29|1524.39|3
1731969680000|2024-11-18 22:41:20|1530.25|1524.35|1530.25|1524.35|1530.25|1524.35|1530.25|1524.35|1
1731969690000|2024-11-18 22:41:30|1530.21|1524.31|1528.93|1523.03|1530.21|1524.31|1528.93|1523.03|9
1731969700000|2024-11-18 22:41:40|1529|1523.1|1528.89|1522.99|1529|1523.1|1528.89|1522.99|15
1731969710000|2024-11-18 22:41:50|1528.92|1523.02|1528.89|1522.99|1528.95|1523.05|1528.89|1522.99|26
1731969720000|2024-11-18 22:42:00|1528.91|1523.01|1528.97|1523.07|1528.97|1523.07|1528.89|1522.99|13
1731969730000|2024-11-18 22:42:10|1528.95|1523.05|1529.17|1523.27|1529.17|1523.27|1528.9|1523|15
1731969740000|2024-11-18 22:42:20|1529.2|1523.3|1530.3|1524.4|1530.3|1524.4|1529.1|1523.2|18
1731969750000|2024-11-18 22:42:30|1530.23|1524.33|1530.16|1524.26|1530.23|1524.33|1530.14|1524.24|12
1731969760000|2024-11-18 22:42:40|1530.12|1524.22|1530.1|1524.2|1530.13|1524.23|1530.1|1524.2|6
1731969780000|2024-11-18 22:43:00|1530.12|1524.22|1529.94|1524.04|1530.12|1524.22|1529.94|1524.04|7
1731969790000|2024-11-18 22:43:10|1529.93|1524.03|1529.93|1524.03|1529.93|1524.03|1529.93|1524.03|1
1731969800000|2024-11-18 22:43:20|1529.9|1524|1529.83|1523.93|1529.9|1524|1529.83|1523.93|3
1731969810000|2024-11-18 22:43:30|1529.84|1523.94|1529.83|1523.93|1529.84|1523.94|1529.83|1523.93|2
1731969820000|2024-11-18 22:43:40|1529.92|1524.02|1529.95|1524.05|1529.95|1524.05|1529.92|1524.02|5
1731969830000|2024-11-18 22:43:50|1529.99|1524.09|1529.96|1524.06|1529.99|1524.09|1529.86|1523.96|5
1731969840000|2024-11-18 22:44:00|1529.98|1524.08|1529.37|1523.47|1529.98|1524.08|1529.36|1523.46|15
1731969850000|2024-11-18 22:44:10|1529.36|1523.46|1529.25|1523.35|1529.37|1523.47|1529.2|1523.3|13
1731969860000|2024-11-18 22:44:20|1529.24|1523.34|1529.17|1523.27|1529.26|1523.36|1529.13|1523.23|12
1731969870000|2024-11-18 22:44:30|1529.2|1523.3|1529.17|1523.27|1529.21|1523.31|1529.13|1523.23|12
1731969880000|2024-11-18 22:44:40|1529.2|1523.3|1529.24|1523.34|1529.33|1523.43|1529.2|1523.3|6
1731969890000|2024-11-18 22:44:50|1529.27|1523.37|1529.19|1523.29|1529.27|1523.37|1529.19|1523.29|2
1731969920000|2024-11-18 22:45:20|1529.23|1523.33|1529.28|1523.38|1529.28|1523.38|1529.23|1523.33|2
1731969930000|2024-11-18 22:45:30|1529.25|1523.35|1529.27|1523.37|1529.3|1523.4|1529.24|1523.34|7
1731969940000|2024-11-18 22:45:40|1529.23|1523.33|1529.21|1523.31|1529.27|1523.37|1529.21|1523.31|4
1731969950000|2024-11-18 22:45:50|1529.2|1523.3|1529.16|1523.26|1529.2|1523.3|1529.16|1523.26|2
1731969990000|2024-11-18 22:46:30|1529.19|1523.29|1528.73|1522.83|1529.19|1523.29|1528.73|1522.83|7
1731970000000|2024-11-18 22:46:40|1528.59|1522.69|1528.74|1522.84|1528.76|1522.86|1528.59|1522.69|7
1731970010000|2024-11-18 22:46:50|1528.73|1522.83|1527.66|1521.76|1528.76|1522.86|1527.66|1521.76|10
1731970030000|2024-11-18 22:47:10|1527.67|1521.77|1527.67|1521.77|1527.67|1521.77|1527.67|1521.77|1
1731970060000|2024-11-18 22:47:40|1527.66|1521.76|1527.66|1521.76|1527.66|1521.76|1527.66|1521.76|1
1731970090000|2024-11-18 22:48:10|1527.64|1521.74|1527.39|1521.49|1527.69|1521.79|1527.38|1521.48|14
1731970100000|2024-11-18 22:48:20|1527.69|1521.79|1527.38|1521.48|1527.69|1521.79|1527.38|1521.48|2
1731970110000|2024-11-18 22:48:30|1527.34|1521.44|1527.71|1521.81|1527.8|1521.9|1527.34|1521.44|10
1731970120000|2024-11-18 22:48:40|1527.8|1521.9|1527.71|1521.81|1527.8|1521.9|1527.71|1521.81|2
1731970130000|2024-11-18 22:48:50|1526.98|1521.08|1527.22|1521.32|1527.22|1521.32|1526.98|1521.08|2
1731970140000|2024-11-18 22:49:00|1527.18|1521.28|1527.18|1521.28|1527.22|1521.32|1527.18|1521.28|3
1731970150000|2024-11-18 22:49:10|1527.52|1521.62|1527.52|1521.62|1527.52|1521.62|1527.52|1521.62|1
1731970180000|2024-11-18 22:49:40|1527.18|1521.28|1527.52|1521.62|1527.52|1521.62|1527.18|1521.28|2
1731970190000|2024-11-18 22:49:50|1527.18|1521.28|1527.18|1521.28|1527.18|1521.28|1527.18|1521.28|1
1731970210000|2024-11-18 22:50:10|1527.2|1521.3|1527.2|1521.3|1527.2|1521.3|1527.2|1521.3|1
1731970300000|2024-11-18 22:51:40|1526.45|1520.55|1525.2|1519.3|1526.45|1520.55|1525.2|1519.3|4
1731970360000|2024-11-18 22:52:40|1525.29|1519.39|1526|1520.1|1526|1520.1|1525.29|1519.39|6
1731970370000|2024-11-18 22:52:50|1526.1|1520.2|1526.63|1520.73|1526.63|1520.73|1526.08|1520.18|11
1731970380000|2024-11-18 22:53:00|1526.62|1520.72|1526.86|1520.96|1526.86|1520.96|1526.62|1520.72|8
1731970390000|2024-11-18 22:53:10|1527.05|1521.15|1527.05|1521.15|1527.05|1521.15|1527.05|1521.15|1
1731970410000|2024-11-18 22:53:30|1527.09|1521.19|1527.09|1521.19|1527.09|1521.19|1527.09|1521.19|1
1731970420000|2024-11-18 22:53:40|1527.24|1521.34|1527.24|1521.34|1527.24|1521.34|1527.24|1521.34|1
1731970430000|2024-11-18 22:53:50|1527.29|1521.39|1527.58|1521.68|1527.58|1521.68|1527.29|1521.39|7
1731970440000|2024-11-18 22:54:00|1527.6|1521.7|1527.95|1522.05|1527.95|1522.05|1527.6|1521.7|6
1731970460000|2024-11-18 22:54:20|1528|1522.1|1528|1522.1|1528|1522.1|1528|1522.1|1
1731970490000|2024-11-18 22:54:50|1528.04|1522.14|1528.13|1522.23|1528.14|1522.24|1528.04|1522.14|4
1731970500000|2024-11-18 22:55:00|1528.09|1522.19|1528.09|1522.19|1528.09|1522.19|1528.09|1522.19|1
1731970510000|2024-11-18 22:55:10|1528.13|1522.23|1528.13|1522.23|1528.13|1522.23|1528.13|1522.23|1
1731970520000|2024-11-18 22:55:20|1528.12|1522.22|1528.12|1522.22|1528.13|1522.23|1528.12|1522.22|3
1731970530000|2024-11-18 22:55:30|1528.13|1522.23|1527.58|1521.68|1528.13|1522.23|1527.58|1521.68|6
1731970540000|2024-11-18 22:55:40|1527.54|1521.64|1527.29|1521.39|1527.58|1521.68|1527.29|1521.39|5
1731970560000|2024-11-18 22:56:00|1527.33|1521.43|1527.01|1521.11|1527.33|1521.43|1526.87|1520.97|5
1731970570000|2024-11-18 22:56:10|1526.95|1521.05|1526.52|1520.62|1526.95|1521.05|1526.52|1520.62|11
1731970580000|2024-11-18 22:56:20|1526.37|1520.47|1526.5|1520.6|1526.5|1520.6|1526.33|1520.43|7
1731970590000|2024-11-18 22:56:30|1526.51|1520.61|1527.13|1521.23|1527.13|1521.23|1526.51|1520.61|9
1731970620000|2024-11-18 22:57:00|1527.03|1521.13|1528.23|1522.33|1528.23|1522.33|1527.03|1521.13|11
1731970630000|2024-11-18 22:57:10|1528.68|1522.78|1529.44|1523.54|1529.44|1523.54|1528.68|1522.78|7
1731970640000|2024-11-18 22:57:20|1529.5|1523.6|1530.03|1524.13|1530.12|1524.22|1529.5|1523.6|5
1731970650000|2024-11-18 22:57:30|1530.26|1524.36|1530.65|1524.75|1530.65|1524.75|1530.26|1524.36|13
1731970660000|2024-11-18 22:57:40|1530.61|1524.71|1530.63|1524.73|1530.82|1524.92|1530.61|1524.71|7
1731970670000|2024-11-18 22:57:50|1530.61|1524.71|1531.37|1525.47|1531.47|1525.57|1530.59|1524.69|15
1731970680000|2024-11-18 22:58:00|1531.53|1525.63|1531.55|1525.65|1531.55|1525.65|1531.18|1525.28|4
1731970690000|2024-11-18 22:58:10|1531.63|1525.73|1532.24|1526.34|1532.24|1526.34|1531.63|1525.73|10
1731970700000|2024-11-18 22:58:20|1532.37|1526.47|1532.46|1526.56|1532.54|1526.64|1532.35|1526.45|10
1731970710000|2024-11-18 22:58:30|1532.35|1526.45|1532.16|1526.26|1532.59|1526.69|1532.16|1526.26|9
1731970720000|2024-11-18 22:58:40|1532.22|1526.32|1532.22|1526.32|1532.22|1526.32|1532.22|1526.32|1
1731970740000|2024-11-18 22:59:00|1532.06|1526.16|1532.25|1526.35|1532.7|1526.8|1532.05|1526.15|8
1731970750000|2024-11-18 22:59:10|1532.15|1526.25|1532.35|1526.45|1532.35|1526.45|1532.12|1526.22|12
1731970760000|2024-11-18 22:59:20|1532.57|1526.67|1532.34|1526.44|1532.65|1526.75|1532.26|1526.36|20
1731970770000|2024-11-18 22:59:30|1532.26|1526.36|1531.79|1525.89|1532.3|1526.4|1531.69|1525.79|16
1731970780000|2024-11-18 22:59:40|1531.7|1525.8|1532.49|1526.59|1532.49|1526.59|1531.7|1525.8|16
1731970790000|2024-11-18 22:59:50|1532.35|1526.45|1532.07|1526.17|1532.52|1526.62|1531.98|1526.08|15
1731970800000|2024-11-18 23:00:00|1532.05|1526.15|1532.96|1527.06|1533.2|1527.3|1531.56|1525.66|23
1731970810000|2024-11-18 23:00:10|1533.05|1527.15|1532.55|1526.65|1533.05|1527.15|1531.95|1526.05|11
1731970820000|2024-11-18 23:00:20|1532.15|1526.25|1530.55|1524.65|1532.2|1526.3|1530.55|1524.65|8
1731970830000|2024-11-18 23:00:30|1530.6|1524.7|1530.6|1524.7|1530.6|1524.7|1530.6|1524.7|1
1731970840000|2024-11-18 23:00:40|1530.75|1524.85|1532.4|1526.5|1532.4|1526.5|1530.75|1524.85|9
1731970860000|2024-11-18 23:01:00|1531.9|1526|1530.75|1524.85|1531.9|1526|1530.6|1524.7|14
1731970870000|2024-11-18 23:01:10|1530.85|1524.95|1530.65|1524.75|1530.85|1524.95|1530.6|1524.7|5
1731970880000|2024-11-18 23:01:20|1530.7|1524.8|1530.55|1524.65|1530.7|1524.8|1530.55|1524.65|3
1731970890000|2024-11-18 23:01:30|1530.6|1524.7|1530.6|1524.7|1530.6|1524.7|1530.6|1524.7|1
1731970910000|2024-11-18 23:01:50|1530.2|1524.3|1529.55|1523.65|1530.2|1524.3|1529.55|1523.65|4
1731970920000|2024-11-18 23:02:00|1529.6|1523.7|1529.65|1523.75|1529.8|1523.9|1529.6|1523.7|9
1731970930000|2024-11-18 23:02:10|1529.85|1523.95|1530.9|1525|1531.3|1525.4|1529.85|1523.95|17
1731970940000|2024-11-18 23:02:20|1531|1525.1|1531.45|1525.55|1531.75|1525.85|1530.95|1525.05|18
1731970950000|2024-11-18 23:02:30|1531.55|1525.65|1531.25|1525.35|1531.75|1525.85|1531.25|1525.35|8
1731970960000|2024-11-18 23:02:40|1531.2|1525.3|1530.65|1524.75|1531.2|1525.3|1530.55|1524.65|9
1731970970000|2024-11-18 23:02:50|1530.6|1524.7|1528.55|1522.65|1530.6|1524.7|1528.55|1522.65|6
1731970980000|2024-11-18 23:03:00|1527.45|1521.55|1527.45|1521.55|1527.45|1521.55|1527.45|1521.55|1
1731970990000|2024-11-18 23:03:10|1526.7|1520.8|1525.55|1519.65|1526.7|1520.8|1525.55|1519.65|5
1731971000000|2024-11-18 23:03:20|1525.65|1519.75|1525.7|1519.8|1525.7|1519.8|1525.65|1519.75|2
1731971010000|2024-11-18 23:03:30|1526.15|1520.25|1526.45|1520.55|1526.95|1521.05|1525.55|1519.65|12
1731971020000|2024-11-18 23:03:40|1526.95|1521.05|1527.55|1521.65|1528.5|1522.6|1526.95|1521.05|10
1731971030000|2024-11-18 23:03:50|1527.6|1521.7|1528.6|1522.7|1528.6|1522.7|1527.55|1521.65|10
1731971040000|2024-11-18 23:04:00|1528.15|1522.25|1528.55|1522.65|1528.7|1522.8|1527.65|1521.75|20
1731971050000|2024-11-18 23:04:10|1528.35|1522.45|1527.65|1521.75|1528.6|1522.7|1527.65|1521.75|13
1731971060000|2024-11-18 23:04:20|1527.7|1521.8|1526.95|1521.05|1527.7|1521.8|1526.95|1521.05|12
1731971070000|2024-11-18 23:04:30|1526.75|1520.85|1527.4|1521.5|1527.45|1521.55|1526.65|1520.75|13
1731971080000|2024-11-18 23:04:40|1527.05|1521.15|1527.45|1521.55|1527.45|1521.55|1526.95|1521.05|9
1731971090000|2024-11-18 23:04:50|1527.55|1521.65|1527.7|1521.8|1528.7|1522.8|1527.55|1521.65|14
1731971100000|2024-11-18 23:05:00|1527.65|1521.75|1526.6|1520.7|1528.15|1522.25|1526.6|1520.7|12
1731971110000|2024-11-18 23:05:10|1526.7|1520.8|1527.1|1521.2|1527.85|1521.95|1526.7|1520.8|15
1731971120000|2024-11-18 23:05:20|1527.05|1521.15|1527.65|1521.75|1527.9|1522|1527.05|1521.15|10
1731971130000|2024-11-18 23:05:30|1527.6|1521.7|1526.7|1520.8|1527.6|1521.7|1526.7|1520.8|8
1731971140000|2024-11-18 23:05:40|1526.75|1520.85|1527.04|1521.14|1527.55|1521.65|1526.75|1520.85|15
1731971150000|2024-11-18 23:05:50|1526.92|1521.02|1527.26|1521.36|1527.53|1521.63|1526.92|1521.02|21
1731971160000|2024-11-18 23:06:00|1527.31|1521.41|1525.05|1519.15|1527.4|1521.5|1525.05|1519.15|32
1731971170000|2024-11-18 23:06:10|1525.1|1519.2|1526.37|1520.47|1526.38|1520.48|1525.1|1519.2|31
1731971180000|2024-11-18 23:06:20|1526.34|1520.44|1526|1520.1|1526.9|1521|1526|1520.1|30
1731971190000|2024-11-18 23:06:30|1526.04|1520.14|1526.1|1520.2|1526.5|1520.6|1525.65|1519.75|26
1731971200000|2024-11-18 23:06:40|1526.26|1520.36|1526.1|1520.2|1526.26|1520.36|1525.45|1519.55|25
1731971210000|2024-11-18 23:06:50|1525.96|1520.06|1524.74|1518.84|1526.1|1520.2|1524.61|1518.71|31
1731971220000|2024-11-18 23:07:00|1524.78|1518.88|1525.58|1519.68|1525.65|1519.75|1524.78|1518.88|26
1731971230000|2024-11-18 23:07:10|1525.45|1519.55|1525.4|1519.5|1526.2|1520.3|1525.23|1519.33|22
1731971240000|2024-11-18 23:07:20|1524.93|1519.03|1524.95|1519.05|1526.25|1520.35|1524.89|1518.99|24
1731971250000|2024-11-18 23:07:30|1524.9|1519|1524.2|1518.3|1524.95|1519.05|1523.65|1517.75|26
1731971260000|2024-11-18 23:07:40|1524.25|1518.35|1524.95|1519.05|1525.08|1519.18|1524.21|1518.31|24
1731971270000|2024-11-18 23:07:50|1524.99|1519.09|1524.05|1518.15|1524.99|1519.09|1524.05|1518.15|20
1731971280000|2024-11-18 23:08:00|1524.34|1518.44|1523.04|1517.14|1524.38|1518.48|1523.04|1517.14|31
1731971290000|2024-11-18 23:08:10|1522.96|1517.06|1524.04|1518.14|1524.15|1518.25|1522.96|1517.06|27
1731971300000|2024-11-18 23:08:20|1523.95|1518.05|1523.89|1517.99|1523.95|1518.05|1523.38|1517.48|22
1731971310000|2024-11-18 23:08:30|1523.84|1517.94|1523.2|1517.3|1523.95|1518.05|1523.2|1517.3|18
1731971320000|2024-11-18 23:08:40|1523.1|1517.2|1522.92|1517.02|1523.2|1517.3|1522.7|1516.8|15
1731971330000|2024-11-18 23:08:50|1522.91|1517.01|1522.63|1516.73|1522.96|1517.06|1522.55|1516.65|10
1731971340000|2024-11-18 23:09:00|1522.67|1516.77|1522.94|1517.04|1523.1|1517.2|1522.55|1516.65|20
1731971350000|2024-11-18 23:09:10|1523.08|1517.18|1524.33|1518.43|1524.65|1518.75|1523.08|1517.18|24
1731971360000|2024-11-18 23:09:20|1524.05|1518.15|1523.99|1518.09|1524.1|1518.2|1523.76|1517.86|25
1731971370000|2024-11-18 23:09:30|1523.93|1518.03|1523.11|1517.21|1523.99|1518.09|1523.11|1517.21|16
1731971380000|2024-11-18 23:09:40|1523.13|1517.23|1522.9|1517|1523.14|1517.24|1522.6|1516.7|23
1731971390000|2024-11-18 23:09:50|1522.95|1517.05|1521.51|1515.61|1523.05|1517.15|1521.48|1515.58|25
1731971400000|2024-11-18 23:10:00|1521.45|1515.55|1521.26|1515.36|1522.27|1516.37|1521.26|1515.36|27
1731971410000|2024-11-18 23:10:10|1521.05|1515.15|1521|1515.1|1521.42|1515.52|1520.65|1514.75|30
1731971420000|2024-11-18 23:10:20|1521.1|1515.2|1520.57|1514.67|1521.15|1515.25|1520.45|1514.55|17
1731971430000|2024-11-18 23:10:30|1520.62|1514.72|1520.71|1514.81|1520.8|1514.9|1520.55|1514.65|9
1731971440000|2024-11-18 23:10:40|1520.67|1514.77|1519.2|1513.3|1520.75|1514.85|1518.95|1513.05|28
1731971450000|2024-11-18 23:10:50|1519.22|1513.32|1520.77|1514.87|1521.05|1515.15|1519.15|1513.25|27
1731971460000|2024-11-18 23:11:00|1520.73|1514.83|1518.51|1512.61|1520.8|1514.9|1518.41|1512.51|32
1731971470000|2024-11-18 23:11:10|1518.45|1512.55|1518.9|1513|1519.05|1513.15|1518.45|1512.55|15
1731971480000|2024-11-18 23:11:20|1518.55|1512.65|1519.55|1513.65|1520.37|1514.47|1518.55|1512.65|30
1731971490000|2024-11-18 23:11:30|1520.35|1514.45|1519.07|1513.17|1520.4|1514.5|1518.65|1512.75|24
1731971500000|2024-11-18 23:11:40|1519.1|1513.2|1520.2|1514.3|1520.3|1514.4|1518.7|1512.8|24
1731971510000|2024-11-18 23:11:50|1520|1514.1|1518.37|1512.47|1520|1514.1|1518.37|1512.47|22
1731971520000|2024-11-18 23:12:00|1518.4|1512.5|1519.12|1513.22|1519.4|1513.5|1518.37|1512.47|22
1731971530000|2024-11-18 23:12:10|1519.17|1513.27|1518.97|1513.07|1519.2|1513.3|1518.67|1512.77|22
1731971540000|2024-11-18 23:12:20|1518.67|1512.77|1518.9|1513|1518.9|1513|1518|1512.1|29
1731971550000|2024-11-18 23:12:30|1518.7|1512.8|1518.15|1512.25|1518.7|1512.8|1517.95|1512.05|24
1731971560000|2024-11-18 23:12:40|1518.09|1512.19|1518.43|1512.53|1518.45|1512.55|1518.09|1512.19|9
1731971570000|2024-11-18 23:12:50|1518.46|1512.56|1518.38|1512.48|1518.46|1512.56|1518.09|1512.19|21
1731971580000|2024-11-18 23:13:00|1518.34|1512.44|1518.34|1512.44|1518.4|1512.5|1518.14|1512.24|20
1731971590000|2024-11-18 23:13:10|1518.35|1512.45|1520.15|1514.25|1520.2|1514.3|1518.05|1512.15|32
1731971600000|2024-11-18 23:13:20|1520.1|1514.2|1518.85|1512.95|1520.15|1514.25|1518.85|1512.95|22
1731971610000|2024-11-18 23:13:30|1519.14|1513.24|1519.2|1513.3|1519.9|1514|1519.11|1513.21|31
1731971620000|2024-11-18 23:13:40|1519.45|1513.55|1519.3|1513.4|1519.5|1513.6|1518.9|1513|22
1731971630000|2024-11-18 23:13:50|1518.9|1513|1519.3|1513.4|1519.55|1513.65|1518.9|1513|26
1731971640000|2024-11-18 23:14:00|1519|1513.1|1520.01|1514.11|1520.15|1514.25|1519|1513.1|28
1731971650000|2024-11-18 23:14:10|1519.99|1514.09|1519.4|1513.5|1519.99|1514.09|1519.2|1513.3|23
1731971660000|2024-11-18 23:14:20|1519.46|1513.56|1521.01|1515.11|1521.15|1515.25|1519.46|1513.56|25
1731971670000|2024-11-18 23:14:30|1521.1|1515.2|1520.75|1514.85|1521.4|1515.5|1520.66|1514.76|27
1731971680000|2024-11-18 23:14:40|1520.74|1514.84|1520.8|1514.9|1521.15|1515.25|1520.6|1514.7|17
1731971690000|2024-11-18 23:14:50|1520.65|1514.75|1521.05|1515.15|1521.05|1515.15|1520.2|1514.3|23
1731971700000|2024-11-18 23:15:00|1520.94|1515.04|1521.3|1515.4|1521.5|1515.6|1520.6|1514.7|26
1731971710000|2024-11-18 23:15:10|1521.45|1515.55|1520.43|1514.53|1521.5|1515.6|1520.02|1514.12|22
1731971720000|2024-11-18 23:15:20|1520.6|1514.7|1520.6|1514.7|1521.17|1515.27|1519.65|1513.75|31
1731971730000|2024-11-18 23:15:30|1520.5|1514.6|1520.7|1514.8|1521|1515.1|1519.9|1514|28
1731971740000|2024-11-18 23:15:40|1520.62|1514.72|1519.85|1513.95|1520.95|1515.05|1519.82|1513.92|22
1731971750000|2024-11-18 23:15:50|1519.8|1513.9|1520.08|1514.18|1520.35|1514.45|1519.1|1513.2|28
1731971760000|2024-11-18 23:16:00|1520.1|1514.2|1520.04|1514.14|1520.13|1514.23|1519.69|1513.79|27
1731971770000|2024-11-18 23:16:10|1519.92|1514.02|1520.3|1514.4|1520.5|1514.6|1519.6|1513.7|29
1731971780000|2024-11-18 23:16:20|1520.35|1514.45|1521.15|1515.25|1521.15|1515.25|1520.35|1514.45|14
1731971790000|2024-11-18 23:16:30|1521.04|1515.14|1520.25|1514.35|1521.04|1515.14|1519.55|1513.65|24
1731971800000|2024-11-18 23:16:40|1520.35|1514.45|1520.36|1514.46|1521.2|1515.3|1520.01|1514.11|24
1731971810000|2024-11-18 23:16:50|1520.27|1514.37|1520.05|1514.15|1520.35|1514.45|1520.05|1514.15|18
1731971820000|2024-11-18 23:17:00|1520.2|1514.3|1519.2|1513.3|1520.25|1514.35|1519.2|1513.3|20
1731971830000|2024-11-18 23:17:10|1519.12|1513.22|1518.25|1512.35|1519.15|1513.25|1518.25|1512.35|16
1731971840000|2024-11-18 23:17:20|1518.07|1512.17|1518.05|1512.15|1518.35|1512.45|1517.6|1511.7|23
1731971850000|2024-11-18 23:17:30|1518.24|1512.34|1517.06|1511.16|1518.24|1512.34|1516.81|1510.91|28
1731971860000|2024-11-18 23:17:40|1517.13|1511.23|1517.72|1511.82|1517.85|1511.95|1517|1511.1|35
1731971870000|2024-11-18 23:17:50|1517.67|1511.77|1518.2|1512.3|1518.2|1512.3|1517.5|1511.6|22
1731971880000|2024-11-18 23:18:00|1518.15|1512.25|1518.05|1512.15|1518.2|1512.3|1517.6|1511.7|16
1731971890000|2024-11-18 23:18:10|1518.1|1512.2|1518.47|1512.57|1518.6|1512.7|1518.05|1512.15|13
1731971900000|2024-11-18 23:18:20|1518.42|1512.52|1518.57|1512.67|1518.57|1512.67|1517.94|1512.04|14
1731971910000|2024-11-18 23:18:30|1518.62|1512.72|1517.85|1511.95|1518.85|1512.95|1517.85|1511.95|12
1731971920000|2024-11-18 23:18:40|1517.55|1511.65|1517.48|1511.58|1517.95|1512.05|1517.45|1511.55|20
1731971930000|2024-11-18 23:18:50|1517.5|1511.6|1516.55|1510.65|1517.5|1511.6|1516.55|1510.65|21
1731971940000|2024-11-18 23:19:00|1516.75|1510.85|1515.89|1509.99|1516.85|1510.95|1515.79|1509.89|25
1731971950000|2024-11-18 23:19:10|1515.79|1509.89|1517.05|1511.15|1517.15|1511.25|1515.6|1509.7|26
1731971960000|2024-11-18 23:19:20|1516.9|1511|1518.6|1512.7|1518.6|1512.7|1516.7|1510.8|16
1731971970000|2024-11-18 23:19:30|1518.55|1512.65|1518.3|1512.4|1518.6|1512.7|1518.3|1512.4|7
1731971980000|2024-11-18 23:19:40|1518.2|1512.3|1517.95|1512.05|1518.25|1512.35|1517.55|1511.65|11
1731971990000|2024-11-18 23:19:50|1518|1512.1|1517.5|1511.6|1518|1512.1|1517.4|1511.5|16
1731972000000|2024-11-18 23:20:00|1517.45|1511.55|1517.6|1511.7|1518.15|1512.25|1517.45|1511.55|17
1731972010000|2024-11-18 23:20:10|1517.2|1511.3|1515.95|1510.05|1517.2|1511.3|1515.95|1510.05|10
1731972020000|2024-11-18 23:20:20|1515.9|1510|1515.85|1509.95|1516.15|1510.25|1515.85|1509.95|10
1731972030000|2024-11-18 23:20:30|1515.7|1509.8|1515.85|1509.95|1515.95|1510.05|1515.7|1509.8|5
1731972040000|2024-11-18 23:20:40|1515.9|1510|1514.55|1508.65|1515.9|1510|1514.55|1508.65|17
1731972050000|2024-11-18 23:20:50|1514.45|1508.55|1516.3|1510.4|1516.5|1510.6|1514.2|1508.3|20
1731972060000|2024-11-18 23:21:00|1516.25|1510.35|1515.7|1509.8|1516.3|1510.4|1515.15|1509.25|12
1731972070000|2024-11-18 23:21:10|1515.75|1509.85|1515|1509.1|1515.95|1510.05|1515|1509.1|13
1731972080000|2024-11-18 23:21:20|1514.9|1509|1515.4|1509.5|1515.4|1509.5|1514.85|1508.95|11
1731972090000|2024-11-18 23:21:30|1515.5|1509.6|1515.7|1509.8|1515.7|1509.8|1514.9|1509|18
1731972100000|2024-11-18 23:21:40|1515.55|1509.65|1514.95|1509.05|1515.55|1509.65|1514.9|1509|12
1731972110000|2024-11-18 23:21:50|1515|1509.1|1514.85|1508.95|1515.25|1509.35|1514.75|1508.85|5
1731972120000|2024-11-18 23:22:00|1514.35|1508.45|1513.9|1508|1514.4|1508.5|1513.9|1508|8
1731972130000|2024-11-18 23:22:10|1513.85|1507.95|1512.95|1507.05|1513.85|1507.95|1512.6|1506.7|12
1731972140000|2024-11-18 23:22:20|1512.85|1506.95|1512.95|1507.05|1513.05|1507.15|1512.55|1506.65|8
1731972150000|2024-11-18 23:22:30|1513|1507.1|1513.6|1507.7|1513.8|1507.9|1512.8|1506.9|16
1731972160000|2024-11-18 23:22:40|1513.65|1507.75|1513.8|1507.9|1514.15|1508.25|1513.65|1507.75|8
1731972170000|2024-11-18 23:22:50|1513.75|1507.85|1513.95|1508.05|1514.15|1508.25|1513.75|1507.85|7
1731972180000|2024-11-18 23:23:00|1513.9|1508|1512.85|1506.95|1513.9|1508|1512.85|1506.95|10
1731972190000|2024-11-18 23:23:10|1512.4|1506.5|1512.35|1506.45|1512.4|1506.5|1512.3|1506.4|3
1731972200000|2024-11-18 23:23:20|1512.2|1506.3|1512.4|1506.5|1512.75|1506.85|1512.2|1506.3|11
1731972210000|2024-11-18 23:23:30|1512.3|1506.4|1511.75|1505.85|1512.3|1506.4|1511.75|1505.85|8
1731972220000|2024-11-18 23:23:40|1511.8|1505.9|1511.8|1505.9|1512.05|1506.15|1511.75|1505.85|11
1731972230000|2024-11-18 23:23:50|1511.85|1505.95|1511.8|1505.9|1512.05|1506.15|1511.8|1505.9|11
1731972240000|2024-11-18 23:24:00|1512.25|1506.35|1511.7|1505.8|1512.3|1506.4|1511.7|1505.8|9
1731972250000|2024-11-18 23:24:10|1510.85|1504.95|1511.85|1505.95|1511.95|1506.05|1510.85|1504.95|18
1731972260000|2024-11-18 23:24:20|1511.8|1505.9|1511.45|1505.55|1511.8|1505.9|1511.15|1505.25|12
1731972280000|2024-11-18 23:24:40|1511.35|1505.45|1511.6|1505.7|1511.6|1505.7|1511.15|1505.25|11
1731972290000|2024-11-18 23:24:50|1511.55|1505.65|1511.1|1505.2|1511.55|1505.65|1511|1505.1|11
1731972300000|2024-11-18 23:25:00|1511.15|1505.25|1510.2|1504.3|1511.3|1505.4|1510.2|1504.3|11
1731972310000|2024-11-18 23:25:10|1510.15|1504.25|1510.15|1504.25|1510.2|1504.3|1509.1|1503.2|24
1731972320000|2024-11-18 23:25:20|1510.05|1504.15|1510.05|1504.15|1510.1|1504.2|1509.95|1504.05|5
1731972330000|2024-11-18 23:25:30|1510.1|1504.2|1509.8|1503.9|1510.75|1504.85|1509.8|1503.9|14
1731972340000|2024-11-18 23:25:40|1509.45|1503.55|1509.75|1503.85|1509.85|1503.95|1508.8|1502.9|15
1731972350000|2024-11-18 23:25:50|1509.65|1503.75|1509.5|1503.6|1509.75|1503.85|1509.05|1503.15|15
1731972360000|2024-11-18 23:26:00|1509.55|1503.65|1510.2|1504.3|1510.2|1504.3|1509.55|1503.65|7
1731972370000|2024-11-18 23:26:10|1510.15|1504.25|1510.75|1504.85|1510.8|1504.9|1510.15|1504.25|8
1731972380000|2024-11-18 23:26:20|1510.9|1505|1510.2|1504.3|1511.8|1505.9|1510.2|1504.3|18
1731972390000|2024-11-18 23:26:30|1510.25|1504.35|1508.8|1502.9|1510.25|1504.35|1508.45|1502.55|15
1731972400000|2024-11-18 23:26:40|1508.75|1502.85|1507.5|1501.6|1508.75|1502.85|1507.15|1501.25|17
1731972410000|2024-11-18 23:26:50|1507.55|1501.65|1508.95|1503.05|1508.95|1503.05|1507.55|1501.65|17
1731972420000|2024-11-18 23:27:00|1508.9|1503|1508.75|1502.85|1509.1|1503.2|1508.75|1502.85|16
1731972430000|2024-11-18 23:27:10|1508.65|1502.75|1507.95|1502.05|1508.65|1502.75|1507.95|1502.05|10
1731972440000|2024-11-18 23:27:20|1507.5|1501.6|1506.35|1500.45|1507.7|1501.8|1506.35|1500.45|21
1731972450000|2024-11-18 23:27:30|1506.15|1500.25|1506.42|1500.52|1506.62|1500.72|1505.6|1499.7|28
1731972460000|2024-11-18 23:27:40|1506.4|1500.5|1501.7|1495.8|1506.45|1500.55|1501.45|1495.55|31
1731972470000|2024-11-18 23:27:50|1501.75|1495.85|1502.6|1496.7|1502.6|1496.7|1501.55|1495.65|31
1731972480000|2024-11-18 23:28:00|1502.45|1496.55|1501.79|1495.89|1503.2|1497.3|1501.45|1495.55|26
1731972490000|2024-11-18 23:28:10|1502.2|1496.3|1502.05|1496.15|1502.55|1496.65|1501.16|1495.26|28
1731972500000|2024-11-18 23:28:20|1501.76|1495.86|1502.15|1496.25|1502.5|1496.6|1501.52|1495.62|27
1731972510000|2024-11-18 23:28:30|1502.1|1496.2|1501.47|1495.57|1502.15|1496.25|1501.27|1495.37|23
1731972520000|2024-11-18 23:28:40|1501.46|1495.56|1500.66|1494.76|1501.46|1495.56|1500.25|1494.35|29
1731972530000|2024-11-18 23:28:50|1500.75|1494.85|1500.9|1495|1501|1495.1|1500.55|1494.65|12
1731972540000|2024-11-18 23:29:00|1500.8|1494.9|1502.03|1496.13|1502.4|1496.5|1500.7|1494.8|26
1731972550000|2024-11-18 23:29:10|1502.05|1496.15|1502.61|1496.71|1502.63|1496.73|1501.65|1495.75|18
1731972560000|2024-11-18 23:29:20|1502.66|1496.76|1503.47|1497.57|1503.56|1497.66|1502.6|1496.7|29
1731972570000|2024-11-18 23:29:30|1503.45|1497.55|1504.44|1498.54|1504.55|1498.65|1503.4|1497.5|23
1731972580000|2024-11-18 23:29:40|1504.45|1498.55|1503.95|1498.05|1504.45|1498.55|1503.61|1497.71|24
1731972590000|2024-11-18 23:29:50|1503.7|1497.8|1503.8|1497.9|1504.35|1498.45|1503.65|1497.75|32
1731972600000|2024-11-18 23:30:00|1503.71|1497.81|1504.5|1498.6|1504.5|1498.6|1503.7|1497.8|23
1731972610000|2024-11-18 23:30:10|1504.56|1498.66|1504.09|1498.19|1504.7|1498.8|1504.09|1498.19|27
1731972620000|2024-11-18 23:30:20|1504.19|1498.29|1505|1499.1|1505.25|1499.35|1503.87|1497.97|26
1731972630000|2024-11-18 23:30:30|1504.5|1498.6|1504.49|1498.59|1504.93|1499.03|1504.25|1498.35|25
1731972640000|2024-11-18 23:30:40|1504.53|1498.63|1504.12|1498.22|1504.53|1498.63|1503.7|1497.8|29
1731972650000|2024-11-18 23:30:50|1504.06|1498.16|1505.02|1499.12|1505.3|1499.4|1504.04|1498.14|31
1731972660000|2024-11-18 23:31:00|1505.1|1499.2|1508.2|1502.3|1508.25|1502.35|1505.07|1499.17|28
1731972670000|2024-11-18 23:31:10|1508.3|1502.4|1508.2|1502.3|1508.3|1502.4|1507|1501.1|33
1731972680000|2024-11-18 23:31:20|1508.25|1502.35|1508.87|1502.97|1509.25|1503.35|1508.25|1502.35|32
1731972690000|2024-11-18 23:31:30|1508.92|1503.02|1509.83|1503.93|1510|1504.1|1508.83|1502.93|22
1731972700000|2024-11-18 23:31:40|1509.76|1503.86|1510.9|1505|1511.2|1505.3|1509.65|1503.75|26
1731972710000|2024-11-18 23:31:50|1510.65|1504.75|1509.25|1503.35|1510.65|1504.75|1508.84|1502.94|29
1731972720000|2024-11-18 23:32:00|1509.26|1503.36|1510.55|1504.65|1510.55|1504.65|1509.1|1503.2|28
1731972730000|2024-11-18 23:32:10|1510.65|1504.75|1510.1|1504.2|1511.15|1505.25|1510|1504.1|32
1731972740000|2024-11-18 23:32:20|1509.89|1503.99|1509.27|1503.37|1510.3|1504.4|1508.95|1503.05|24
1731972750000|2024-11-18 23:32:30|1509.29|1503.39|1508.3|1502.4|1509.29|1503.39|1508.15|1502.25|23
1731972760000|2024-11-18 23:32:40|1508.27|1502.37|1508.6|1502.7|1509.18|1503.28|1508.25|1502.35|30
1731972770000|2024-11-18 23:32:50|1508.55|1502.65|1508.25|1502.35|1508.55|1502.65|1508.1|1502.2|27
1731972780000|2024-11-18 23:33:00|1508.33|1502.43|1510.34|1504.44|1510.34|1504.44|1508.05|1502.15|25
1731972790000|2024-11-18 23:33:10|1510.29|1504.39|1509.76|1503.86|1510.4|1504.5|1509.6|1503.7|27
1731972800000|2024-11-18 23:33:20|1509.71|1503.81|1511.1|1505.2|1511.1|1505.2|1509.67|1503.77|19
1731972810000|2024-11-18 23:33:30|1511.05|1505.15|1511.77|1505.87|1511.77|1505.87|1511.05|1505.15|29
1731972820000|2024-11-18 23:33:40|1512.22|1506.32|1512.06|1506.16|1512.68|1506.78|1512.06|1506.16|34
1731972830000|2024-11-18 23:33:50|1512.26|1506.36|1512.05|1506.15|1512.73|1506.83|1511.95|1506.05|27
1731972840000|2024-11-18 23:34:00|1512.03|1506.13|1512.05|1506.15|1512.68|1506.78|1512.03|1506.13|24
1731972850000|2024-11-18 23:34:10|1511.85|1505.95|1513.3|1507.4|1513.3|1507.4|1511.75|1505.85|20
1731972860000|2024-11-18 23:34:20|1513.35|1507.45|1512.53|1506.63|1513.55|1507.65|1512.53|1506.63|24
1731972870000|2024-11-18 23:34:30|1512.55|1506.65|1512.9|1507|1513.45|1507.55|1511.72|1505.82|29
1731972880000|2024-11-18 23:34:40|1512.95|1507.05|1515.09|1509.19|1515.2|1509.3|1512.95|1507.05|33
1731972890000|2024-11-18 23:34:50|1515.04|1509.14|1515.3|1509.4|1515.55|1509.65|1515.04|1509.14|22
1731972900000|2024-11-18 23:35:00|1515.24|1509.34|1515.39|1509.49|1515.95|1510.05|1515.2|1509.3|32
1731972910000|2024-11-18 23:35:10|1515.34|1509.44|1514.95|1509.05|1515.75|1509.85|1514.6|1508.7|22
1731972920000|2024-11-18 23:35:20|1514.9|1509|1515.4|1509.5|1515.45|1509.55|1514.55|1508.65|30
1731972930000|2024-11-18 23:35:30|1515.37|1509.47|1515.4|1509.5|1515.9|1510|1515.31|1509.41|17
1731972940000|2024-11-18 23:35:40|1515.25|1509.35|1515.48|1509.58|1515.5|1509.6|1514.66|1508.76|19
1731972950000|2024-11-18 23:35:50|1515.45|1509.55|1515.62|1509.72|1516.2|1510.3|1515.45|1509.55|18
1731972960000|2024-11-18 23:36:00|1515.74|1509.84|1512.23|1506.33|1515.8|1509.9|1512.14|1506.24|33
1731972970000|2024-11-18 23:36:10|1512.28|1506.38|1511.93|1506.03|1512.28|1506.38|1511.6|1505.7|27
1731972980000|2024-11-18 23:36:20|1512.08|1506.18|1512.85|1506.95|1513.1|1507.2|1512.06|1506.16|29
1731972990000|2024-11-18 23:36:30|1512.9|1507|1513.5|1507.6|1513.8|1507.9|1512.86|1506.96|24
1731973000000|2024-11-18 23:36:40|1513.55|1507.65|1513.12|1507.22|1514.15|1508.25|1513|1507.1|33
1731973010000|2024-11-18 23:36:50|1512.9|1507|1514.64|1508.74|1514.7|1508.8|1512.7|1506.8|30
1731973020000|2024-11-18 23:37:00|1514.72|1508.82|1515.65|1509.75|1515.7|1509.8|1514.69|1508.79|36
1731973030000|2024-11-18 23:37:10|1515.6|1509.7|1514.51|1508.61|1515.6|1509.7|1514.51|1508.61|19
1731973040000|2024-11-18 23:37:20|1514.49|1508.59|1514.92|1509.02|1514.94|1509.04|1513.9|1508|28
1731973050000|2024-11-18 23:37:30|1515.02|1509.12|1515.63|1509.73|1515.63|1509.73|1514.15|1508.25|20
1731973060000|2024-11-18 23:37:40|1515.61|1509.71|1515|1509.1|1515.65|1509.75|1514.89|1508.99|29
1731973070000|2024-11-18 23:37:50|1514.88|1508.98|1515.55|1509.65|1515.6|1509.7|1514.84|1508.94|33
1731973080000|2024-11-18 23:38:00|1515.54|1509.64|1515.75|1509.85|1516.3|1510.4|1515.54|1509.64|35
1731973090000|2024-11-18 23:38:10|1515.56|1509.66|1515.82|1509.92|1515.95|1510.05|1515.54|1509.64|36
1731973100000|2024-11-18 23:38:20|1515.85|1509.95|1516.25|1510.35|1516.3|1510.4|1515.74|1509.84|21
1731973110000|2024-11-18 23:38:30|1516.3|1510.4|1516.72|1510.82|1517.24|1511.34|1516.25|1510.35|22
1731973120000|2024-11-18 23:38:40|1516.74|1510.84|1516.8|1510.9|1517.1|1511.2|1516.6|1510.7|30
1731973130000|2024-11-18 23:38:50|1516.95|1511.05|1517.99|1512.09|1518.1|1512.2|1516.86|1510.96|29
1731973140000|2024-11-18 23:39:00|1517.92|1512.02|1518.04|1512.14|1518.18|1512.28|1517.9|1512|18
1731973150000|2024-11-18 23:39:10|1518.09|1512.19|1518.7|1512.8|1519.28|1513.38|1518.09|1512.19|20
1731973160000|2024-11-18 23:39:20|1518.6|1512.7|1519.19|1513.29|1519.45|1513.55|1518.47|1512.57|21
1731973170000|2024-11-18 23:39:30|1519.17|1513.27|1518.96|1513.06|1519.75|1513.85|1518.92|1513.02|19
1731973180000|2024-11-18 23:39:40|1519.25|1513.35|1518.99|1513.09|1519.25|1513.35|1518.53|1512.63|21
1731973190000|2024-11-18 23:39:50|1518.94|1513.04|1519.1|1513.2|1519.1|1513.2|1518.6|1512.7|17
1731973200000|2024-11-18 23:40:00|1519.04|1513.14|1519.85|1513.95|1519.85|1513.95|1518.7|1512.8|28
1731973210000|2024-11-18 23:40:10|1519.88|1513.98|1520.32|1514.42|1520.52|1514.62|1519.66|1513.76|33
1731973220000|2024-11-18 23:40:20|1520.37|1514.47|1520.3|1514.4|1520.48|1514.58|1520.11|1514.21|25
1731973230000|2024-11-18 23:40:30|1520.4|1514.5|1520.85|1514.95|1521.1|1515.2|1520.35|1514.45|25
1731973240000|2024-11-18 23:40:40|1520.9|1515|1521.94|1516.04|1521.94|1516.04|1520.6|1514.7|28
1731973250000|2024-11-18 23:40:50|1521.89|1515.99|1521.51|1515.61|1521.99|1516.09|1521.48|1515.58|19
1731973260000|2024-11-18 23:41:00|1521.5|1515.6|1521.12|1515.22|1522.17|1516.27|1521.12|1515.22|27
1731973270000|2024-11-18 23:41:10|1521.11|1515.21|1521.54|1515.64|1521.93|1516.03|1520.6|1514.7|31
1731973280000|2024-11-18 23:41:20|1521.58|1515.68|1521.96|1516.06|1522.2|1516.3|1521.57|1515.67|27
1731973290000|2024-11-18 23:41:30|1522.03|1516.13|1522.43|1516.53|1522.43|1516.53|1521.9|1516|24
1731973300000|2024-11-18 23:41:40|1522.49|1516.59|1522.78|1516.88|1522.81|1516.91|1522.45|1516.55|19
1731973310000|2024-11-18 23:41:50|1522.77|1516.87|1522.3|1516.4|1522.77|1516.87|1522.03|1516.13|25
1731973320000|2024-11-18 23:42:00|1522.4|1516.5|1522.63|1516.73|1522.65|1516.75|1521.85|1515.95|27
1731973330000|2024-11-18 23:42:10|1523|1517.1|1522.5|1516.6|1523|1517.1|1522.45|1516.55|12
1731973340000|2024-11-18 23:42:20|1522.45|1516.55|1522.5|1516.6|1522.5|1516.6|1521.99|1516.09|20
1731973350000|2024-11-18 23:42:30|1522.55|1516.65|1521.53|1515.63|1522.55|1516.65|1521.53|1515.63|20
1731973360000|2024-11-18 23:42:40|1521.3|1515.4|1519.71|1513.81|1521.65|1515.75|1519.71|1513.81|22
1731973370000|2024-11-18 23:42:50|1519.55|1513.65|1520.05|1514.15|1520.08|1514.18|1519.29|1513.39|25
1731973380000|2024-11-18 23:43:00|1520.17|1514.27|1520.5|1514.6|1520.65|1514.75|1519.75|1513.85|21
1731973390000|2024-11-18 23:43:10|1520.55|1514.65|1520.89|1514.99|1521.65|1515.75|1520.45|1514.55|23
1731973400000|2024-11-18 23:43:20|1520.71|1514.81|1518.64|1512.74|1521.21|1515.31|1518.64|1512.74|24
1731973410000|2024-11-18 23:43:30|1518.54|1512.64|1518.85|1512.95|1519|1513.1|1517.78|1511.88|34
1731973420000|2024-11-18 23:43:40|1518.87|1512.97|1518.86|1512.96|1519.62|1513.72|1518.86|1512.96|25
1731973430000|2024-11-18 23:43:50|1518.82|1512.92|1518.8|1512.9|1518.89|1512.99|1518.45|1512.55|19
1731973440000|2024-11-18 23:44:00|1518.69|1512.79|1519.6|1513.7|1520|1514.1|1518.69|1512.79|30
1731973450000|2024-11-18 23:44:10|1519.55|1513.65|1519.3|1513.4|1520.05|1514.15|1518.6|1512.7|20
1731973460000|2024-11-18 23:44:20|1518.6|1512.7|1518.55|1512.65|1519.25|1513.35|1518.55|1512.65|12
1731973470000|2024-11-18 23:44:30|1518.75|1512.85|1518.55|1512.65|1519.25|1513.35|1518.55|1512.65|5
1731973480000|2024-11-18 23:44:40|1518.6|1512.7|1520.15|1514.25|1520.15|1514.25|1518.55|1512.65|10
1731973490000|2024-11-18 23:44:50|1520.3|1514.4|1519.75|1513.85|1520.3|1514.4|1519.75|1513.85|5
1731973500000|2024-11-18 23:45:00|1519.45|1513.55|1519.45|1513.55|1519.45|1513.55|1519.45|1513.55|1
1731973510000|2024-11-18 23:45:10|1518.65|1512.75|1519.4|1513.5|1519.4|1513.5|1518.65|1512.75|5
1731973530000|2024-11-18 23:45:30|1519.65|1513.75|1520.6|1514.7|1520.6|1514.7|1519.55|1513.65|16
1731973540000|2024-11-18 23:45:40|1520.65|1514.75|1522.3|1516.4|1522.35|1516.45|1520.55|1514.65|13
1731973550000|2024-11-18 23:45:50|1522.2|1516.3|1521.7|1515.8|1522.3|1516.4|1521.7|1515.8|5
1731973560000|2024-11-18 23:46:00|1520.6|1514.7|1520.2|1514.3|1520.6|1514.7|1519.65|1513.75|10
1731973570000|2024-11-18 23:46:10|1519.55|1513.65|1519.4|1513.5|1519.7|1513.8|1518.9|1513|10
1731973580000|2024-11-18 23:46:20|1519.75|1513.85|1519.75|1513.85|1519.75|1513.85|1519.7|1513.8|3
1731973590000|2024-11-18 23:46:30|1519.7|1513.8|1519.6|1513.7|1519.7|1513.8|1519.6|1513.7|3
1731973600000|2024-11-18 23:46:40|1519.25|1513.35|1518.7|1512.8|1519.25|1513.35|1518.7|1512.8|2
1731973610000|2024-11-18 23:46:50|1518.3|1512.4|1520.25|1514.35|1520.25|1514.35|1518.05|1512.15|11
1731973620000|2024-11-18 23:47:00|1520.85|1514.95|1521.85|1515.95|1521.85|1515.95|1520.85|1514.95|3
1731973630000|2024-11-18 23:47:10|1522.85|1516.95|1522.65|1516.75|1522.85|1516.95|1522.65|1516.75|2
1731973640000|2024-11-18 23:47:20|1522.15|1516.25|1521.55|1515.65|1522.15|1516.25|1521.55|1515.65|5
1731973650000|2024-11-18 23:47:30|1521.65|1515.75|1523.65|1517.75|1523.75|1517.85|1521.65|1515.75|11
1731973660000|2024-11-18 23:47:40|1524.25|1518.35|1524.6|1518.7|1524.6|1518.7|1524.1|1518.2|4
1731973680000|2024-11-18 23:48:00|1524.3|1518.4|1524.3|1518.4|1524.3|1518.4|1524.3|1518.4|1
1731973690000|2024-11-18 23:48:10|1524.1|1518.2|1523.9|1518|1524.1|1518.2|1523.55|1517.65|12
1731973700000|2024-11-18 23:48:20|1523.95|1518.05|1522.55|1516.65|1523.95|1518.05|1522.55|1516.65|12
1731973710000|2024-11-18 23:48:30|1522.45|1516.55|1522.95|1517.05|1522.95|1517.05|1522.45|1516.55|3
1731973720000|2024-11-18 23:48:40|1523|1517.1|1523|1517.1|1523|1517.1|1523|1517.1|1
1731973730000|2024-11-18 23:48:50|1523.85|1517.95|1523.75|1517.85|1524.35|1518.45|1523.75|1517.85|16
1731973740000|2024-11-18 23:49:00|1523.8|1517.9|1523.85|1517.95|1523.85|1517.95|1523.8|1517.9|2
1731973750000|2024-11-18 23:49:10|1523.8|1517.9|1524.45|1518.55|1524.45|1518.55|1523.7|1517.8|8
1731973760000|2024-11-18 23:49:20|1524.7|1518.8|1524.75|1518.85|1524.8|1518.9|1524.7|1518.8|9
1731973770000|2024-11-18 23:49:30|1524.6|1518.7|1525.55|1519.65|1525.55|1519.65|1524.6|1518.7|6
1731973780000|2024-11-18 23:49:40|1525.7|1519.8|1526.3|1520.4|1526.3|1520.4|1525.7|1519.8|5
1731973790000|2024-11-18 23:49:50|1526.8|1520.9|1527.45|1521.55|1527.45|1521.55|1526.8|1520.9|3
1731973800000|2024-11-18 23:50:00|1527.4|1521.5|1527.6|1521.7|1528.35|1522.45|1527.4|1521.5|6
1731973810000|2024-11-18 23:50:10|1527.85|1521.95|1528.35|1522.45|1528.4|1522.5|1527.6|1521.7|7
1731973850000|2024-11-18 23:50:50|1527.75|1521.85|1528.55|1522.65|1528.7|1522.8|1527.75|1521.85|9
1731973860000|2024-11-18 23:51:00|1528.05|1522.15|1526.65|1520.75|1528.05|1522.15|1526.65|1520.75|6
1731973870000|2024-11-18 23:51:10|1526.25|1520.35|1526.65|1520.75|1526.7|1520.8|1525.6|1519.7|15
1731973880000|2024-11-18 23:51:20|1526.55|1520.65|1528.35|1522.45|1528.35|1522.45|1526.55|1520.65|8
1731973890000|2024-11-18 23:51:30|1528.4|1522.5|1527.55|1521.65|1528.4|1522.5|1527.55|1521.65|5
1731973900000|2024-11-18 23:51:40|1528.35|1522.45|1528.45|1522.55|1528.45|1522.55|1528.35|1522.45|2
1731973910000|2024-11-18 23:51:50|1528.35|1522.45|1526.6|1520.7|1528.45|1522.55|1526.6|1520.7|12
1731973920000|2024-11-18 23:52:00|1526.3|1520.4|1526.25|1520.35|1526.35|1520.45|1525.65|1519.75|10
1731973930000|2024-11-18 23:52:10|1525.75|1519.85|1525.8|1519.9|1525.9|1520|1525.6|1519.7|6
1731973940000|2024-11-18 23:52:20|1525.9|1520|1525.65|1519.75|1526.4|1520.5|1525.65|1519.75|11
1731973950000|2024-11-18 23:52:30|1525.7|1519.8|1525.25|1519.35|1525.75|1519.85|1524.65|1518.75|17
1731973960000|2024-11-18 23:52:40|1525.2|1519.3|1524.65|1518.75|1525.25|1519.35|1524.65|1518.75|12
1731973970000|2024-11-18 23:52:50|1524.75|1518.85|1525.3|1519.4|1525.35|1519.45|1524.7|1518.8|11
1731973980000|2024-11-18 23:53:00|1524.9|1519|1525.35|1519.45|1525.35|1519.45|1524.75|1518.85|6
1731974000000|2024-11-18 23:53:20|1526.4|1520.5|1527.1|1521.2|1527.1|1521.2|1526.3|1520.4|26
1731974010000|2024-11-18 23:53:30|1527.15|1521.25|1527.8|1521.9|1528.37|1522.47|1527.15|1521.25|29
1731974020000|2024-11-18 23:53:40|1527.75|1521.85|1526.08|1520.18|1527.75|1521.85|1525.99|1520.09|29
1731974030000|2024-11-18 23:53:50|1526.2|1520.3|1526.29|1520.39|1526.51|1520.61|1525.9|1520|28
1731974040000|2024-11-18 23:54:00|1525.94|1520.04|1526.48|1520.58|1526.55|1520.65|1525.6|1519.7|27
1731974050000|2024-11-18 23:54:10|1526.59|1520.69|1524.68|1518.78|1526.59|1520.69|1524.46|1518.56|28
1731974060000|2024-11-18 23:54:20|1524.65|1518.75|1524.45|1518.55|1524.9|1519|1523.75|1517.85|21
1731974070000|2024-11-18 23:54:30|1524.54|1518.64|1526.95|1521.05|1528.1|1522.2|1524.45|1518.55|28
1731974080000|2024-11-18 23:54:40|1526.57|1520.67|1525.72|1519.82|1526.6|1520.7|1525.45|1519.55|34
1731974090000|2024-11-18 23:54:50|1525.82|1519.92|1525.58|1519.68|1526.15|1520.25|1525.5|1519.6|20
1731974100000|2024-11-18 23:55:00|1525.56|1519.66|1524.45|1518.55|1525.56|1519.66|1523.95|1518.05|27
1731974110000|2024-11-18 23:55:10|1524.6|1518.7|1523.39|1517.49|1524.7|1518.8|1522.81|1516.91|33
1731974120000|2024-11-18 23:55:20|1523.55|1517.65|1523.08|1517.18|1524.05|1518.15|1523.08|1517.18|30
1731974130000|2024-11-18 23:55:30|1522.99|1517.09|1523.58|1517.68|1524.2|1518.3|1522.99|1517.09|17
1731974140000|2024-11-18 23:55:40|1523.7|1517.8|1523.06|1517.16|1523.95|1518.05|1522.74|1516.84|32
1731974150000|2024-11-18 23:55:50|1523|1517.1|1523.58|1517.68|1523.58|1517.68|1522.7|1516.8|28
1731974160000|2024-11-18 23:56:00|1523.7|1517.8|1523.55|1517.65|1524.73|1518.83|1523.55|1517.65|29
1731974170000|2024-11-18 23:56:10|1523.6|1517.7|1523.1|1517.2|1523.7|1517.8|1522.65|1516.75|33
1731974180000|2024-11-18 23:56:20|1522.95|1517.05|1522.85|1516.95|1523.2|1517.3|1522.7|1516.8|18
1731974190000|2024-11-18 23:56:30|1522.7|1516.8|1522.95|1517.05|1523.37|1517.47|1522.45|1516.55|34
1731974200000|2024-11-18 23:56:40|1522.9|1517|1522.55|1516.65|1523.75|1517.85|1522.5|1516.6|27
1731974210000|2024-11-18 23:56:50|1522.5|1516.6|1523.2|1517.3|1523.65|1517.75|1522.5|1516.6|24
1731974220000|2024-11-18 23:57:00|1523.15|1517.25|1524.34|1518.44|1524.55|1518.65|1522.95|1517.05|34
1731974230000|2024-11-18 23:57:10|1523.95|1518.05|1525|1519.1|1525.25|1519.35|1523.95|1518.05|34
1731974240000|2024-11-18 23:57:20|1524.99|1519.09|1526.17|1520.27|1526.5|1520.6|1524.8|1518.9|32
1731974250000|2024-11-18 23:57:30|1526.5|1520.6|1526.5|1520.6|1527.5|1521.6|1526.45|1520.55|30
1731974260000|2024-11-18 23:57:40|1526.45|1520.55|1526.2|1520.3|1526.5|1520.6|1526.05|1520.15|17
1731974270000|2024-11-18 23:57:50|1526.4|1520.5|1526.06|1520.16|1526.55|1520.65|1525.6|1519.7|20
1731974280000|2024-11-18 23:58:00|1526.09|1520.19|1526.09|1520.19|1526.3|1520.4|1525.6|1519.7|30
1731974290000|2024-11-18 23:58:10|1526.03|1520.13|1526.6|1520.7|1526.75|1520.85|1525.7|1519.8|27
1731974300000|2024-11-18 23:58:20|1526.7|1520.8|1526.69|1520.79|1527.48|1521.58|1526.6|1520.7|29
1731974310000|2024-11-18 23:58:30|1526.68|1520.78|1528.55|1522.65|1528.65|1522.75|1526.68|1520.78|29
1731974320000|2024-11-18 23:58:40|1529|1523.1|1528.6|1522.7|1529.05|1523.15|1527.65|1521.75|33
1731974330000|2024-11-18 23:58:50|1528.55|1522.65|1528.75|1522.85|1529.1|1523.2|1528.55|1522.65|26
1731974340000|2024-11-18 23:59:00|1528.62|1522.72|1529.18|1523.28|1529.18|1523.28|1528.08|1522.18|18
1731974350000|2024-11-18 23:59:10|1528.7|1522.8|1529.42|1523.52|1529.46|1523.56|1528.7|1522.8|30
1731974360000|2024-11-18 23:59:20|1529.55|1523.65|1528.85|1522.95|1529.65|1523.75|1528.5|1522.6|24
1731974370000|2024-11-18 23:59:30|1528.65|1522.75|1528.55|1522.65|1528.85|1522.95|1528.5|1522.6|16
1731974380000|2024-11-18 23:59:40|1528.45|1522.55|1529.6|1523.7|1529.6|1523.7|1528.45|1522.55|23
1731974390000|2024-11-18 23:59:50|1529.65|1523.75|1529.66|1523.76|1529.73|1523.83|1529.6|1523.7|20
1731974400000|2024-11-19 00:00:00|1529.76|1523.86|1529.55|1523.65|1530.3|1524.4|1529.51|1523.61|28
1731974410000|2024-11-19 00:00:10|1529.5|1523.6|1529.8|1523.9|1529.8|1523.9|1529.5|1523.6|26
1731974420000|2024-11-19 00:00:20|1529.83|1523.93|1531.28|1525.38|1531.28|1525.38|1529.83|1523.93|22
1731974430000|2024-11-19 00:00:30|1531.33|1525.43|1530.55|1524.65|1532.75|1526.85|1530.55|1524.65|29
1731974440000|2024-11-19 00:00:40|1531.1|1525.2|1530.67|1524.77|1531.58|1525.68|1530.55|1524.65|29
1731974450000|2024-11-19 00:00:50|1530.85|1524.95|1532.5|1526.6|1532.5|1526.6|1530.54|1524.64|36
1731974460000|2024-11-19 00:01:00|1532.6|1526.7|1532.29|1526.39|1532.8|1526.9|1531.15|1525.25|27
1731974470000|2024-11-19 00:01:10|1532.31|1526.41|1532.55|1526.65|1532.95|1527.05|1531.68|1525.78|29
1731974480000|2024-11-19 00:01:20|1532.5|1526.6|1532.13|1526.23|1532.55|1526.65|1531.75|1525.85|30
1731974490000|2024-11-19 00:01:30|1531.9|1526|1532.65|1526.75|1532.65|1526.75|1531.55|1525.65|30
1731974500000|2024-11-19 00:01:40|1532.3|1526.4|1532.52|1526.62|1532.8|1526.9|1531.87|1525.97|24
1731974510000|2024-11-19 00:01:50|1532.53|1526.63|1532.2|1526.3|1532.65|1526.75|1531.97|1526.07|25
1731974520000|2024-11-19 00:02:00|1532.45|1526.55|1534.17|1528.27|1534.57|1528.67|1532.45|1526.55|31
1731974530000|2024-11-19 00:02:10|1534.1|1528.2|1535.22|1529.32|1536.25|1530.35|1534.1|1528.2|30
1731974540000|2024-11-19 00:02:20|1535.27|1529.37|1535.7|1529.8|1535.7|1529.8|1534.45|1528.55|31
1731974550000|2024-11-19 00:02:30|1535.75|1529.85|1535.65|1529.75|1535.85|1529.95|1534.92|1529.02|28
1731974560000|2024-11-19 00:02:40|1535.6|1529.7|1536.52|1530.62|1536.7|1530.8|1535.6|1529.7|27
1731974570000|2024-11-19 00:02:50|1536.54|1530.64|1538.35|1532.45|1538.7|1532.8|1536.43|1530.53|27
1731974580000|2024-11-19 00:03:00|1538.22|1532.32|1538.25|1532.35|1538.75|1532.85|1537.45|1531.55|23
1731974590000|2024-11-19 00:03:10|1538.15|1532.25|1538.69|1532.79|1539.1|1533.2|1537.97|1532.07|34
1731974600000|2024-11-19 00:03:20|1538.45|1532.55|1540.13|1534.23|1540.32|1534.42|1538.45|1532.55|26
1731974610000|2024-11-19 00:03:30|1539.43|1533.53|1540.03|1534.13|1540.13|1534.23|1538.55|1532.65|30
1731974620000|2024-11-19 00:03:40|1539.65|1533.75|1540.41|1534.51|1540.6|1534.7|1539.65|1533.75|26
1731974630000|2024-11-19 00:03:50|1540.25|1534.35|1540.65|1534.75|1540.75|1534.85|1539.6|1533.7|24
1731974640000|2024-11-19 00:04:00|1540.75|1534.85|1541.5|1535.6|1541.65|1535.75|1540.55|1534.65|27
1731974650000|2024-11-19 00:04:10|1541.48|1535.58|1542.6|1536.7|1542.65|1536.75|1541.45|1535.55|31
1731974660000|2024-11-19 00:04:20|1542.45|1536.55|1542.5|1536.6|1542.5|1536.6|1541.6|1535.7|17
1731974670000|2024-11-19 00:04:30|1542.45|1536.55|1543.6|1537.7|1543.8|1537.9|1542.45|1536.55|25
1731974680000|2024-11-19 00:04:40|1543.77|1537.87|1544.75|1538.85|1544.95|1539.05|1543.47|1537.57|24
1731974690000|2024-11-19 00:04:50|1545.25|1539.35|1544.89|1538.99|1545.3|1539.4|1544.55|1538.65|21
1731974700000|2024-11-19 00:05:00|1544.85|1538.95|1545.38|1539.48|1545.4|1539.5|1544.5|1538.6|29
1731974710000|2024-11-19 00:05:10|1545.5|1539.6|1542.6|1536.7|1545.5|1539.6|1542.07|1536.17|34
1731974720000|2024-11-19 00:05:20|1542.8|1536.9|1543.5|1537.6|1544.93|1539.03|1542.5|1536.6|30
1731974730000|2024-11-19 00:05:30|1543.9|1538|1543.1|1537.2|1543.9|1538|1542.6|1536.7|24
1731974740000|2024-11-19 00:05:40|1542.6|1536.7|1545.29|1539.39|1545.7|1539.8|1542.5|1536.6|32
1731974750000|2024-11-19 00:05:50|1545.35|1539.45|1543.5|1537.6|1545.4|1539.5|1543.5|1537.6|24
1731974760000|2024-11-19 00:06:00|1543.45|1537.55|1543.5|1537.6|1543.55|1537.65|1542.3|1536.4|29
1731974770000|2024-11-19 00:06:10|1543.6|1537.7|1543.7|1537.8|1544.14|1538.24|1543.21|1537.31|27
1731974780000|2024-11-19 00:06:20|1544.1|1538.2|1544.45|1538.55|1544.45|1538.55|1542.88|1536.98|23
1731974790000|2024-11-19 00:06:30|1544.4|1538.5|1541.67|1535.77|1545.25|1539.35|1541.67|1535.77|35
1731974800000|2024-11-19 00:06:40|1541.75|1535.85|1540.5|1534.6|1542.29|1536.39|1540.5|1534.6|31
1731974810000|2024-11-19 00:06:50|1540.6|1534.7|1539.59|1533.69|1540.95|1535.05|1539.55|1533.65|27
1731974820000|2024-11-19 00:07:00|1539.58|1533.68|1539.35|1533.45|1540.48|1534.58|1538.6|1532.7|38
1731974830000|2024-11-19 00:07:10|1539.45|1533.55|1540.49|1534.59|1540.8|1534.9|1539.45|1533.55|33
1731974840000|2024-11-19 00:07:20|1540.08|1534.18|1540.45|1534.55|1540.95|1535.05|1539.45|1533.55|27
1731974850000|2024-11-19 00:07:30|1540.6|1534.7|1539.45|1533.55|1540.62|1534.72|1539.45|1533.55|25
1731974860000|2024-11-19 00:07:40|1539.6|1533.7|1539.55|1533.65|1540.15|1534.25|1539.45|1533.55|26
1731974870000|2024-11-19 00:07:50|1539.68|1533.78|1539.4|1533.5|1539.95|1534.05|1539.4|1533.5|20
1731974880000|2024-11-19 00:08:00|1539.35|1533.45|1537.5|1531.6|1539.35|1533.45|1537.5|1531.6|34
1731974890000|2024-11-19 00:08:10|1537.8|1531.9|1535.78|1529.88|1537.8|1531.9|1535.35|1529.45|30
1731974900000|2024-11-19 00:08:20|1535.68|1529.78|1534.6|1528.7|1535.75|1529.85|1534.6|1528.7|28
1731974910000|2024-11-19 00:08:30|1534.9|1529|1534.6|1528.7|1534.9|1529|1534|1528.1|23
1731974920000|2024-11-19 00:08:40|1534.15|1528.25|1534.82|1528.92|1534.95|1529.05|1534|1528.1|30
1731974930000|2024-11-19 00:08:50|1534.8|1528.9|1533.85|1527.95|1534.82|1528.92|1533.55|1527.65|33
1731974940000|2024-11-19 00:09:00|1534.25|1528.35|1534.8|1528.9|1534.8|1528.9|1533.53|1527.63|29
1731974950000|2024-11-19 00:09:10|1534.71|1528.81|1535.52|1529.62|1536.1|1530.2|1534.55|1528.65|36
1731974960000|2024-11-19 00:09:20|1536.1|1530.2|1536.6|1530.7|1537.35|1531.45|1535.96|1530.06|29
1731974970000|2024-11-19 00:09:30|1536.95|1531.05|1534.45|1528.55|1536.95|1531.05|1534.31|1528.41|23
1731974980000|2024-11-19 00:09:40|1534.55|1528.65|1536.15|1530.25|1536.34|1530.44|1534.5|1528.6|27
1731974990000|2024-11-19 00:09:50|1536.05|1530.15|1534.75|1528.85|1536.05|1530.15|1534.7|1528.8|30
1731975000000|2024-11-19 00:10:00|1534.85|1528.95|1534.05|1528.15|1534.9|1529|1533.9|1528|32
1731975010000|2024-11-19 00:10:10|1534.1|1528.2|1533.41|1527.51|1534.1|1528.2|1532.8|1526.9|31
1731975020000|2024-11-19 00:10:20|1533.35|1527.45|1533.45|1527.55|1533.75|1527.85|1532.9|1527|34
1731975030000|2024-11-19 00:10:30|1533.51|1527.61|1530.96|1525.06|1533.51|1527.61|1530.75|1524.85|27
1731975040000|2024-11-19 00:10:40|1530.9|1525|1531.01|1525.11|1531.08|1525.18|1530.63|1524.73|28
1731975050000|2024-11-19 00:10:50|1531.02|1525.12|1530.56|1524.66|1531.02|1525.12|1530.5|1524.6|30
1731975060000|2024-11-19 00:11:00|1530.53|1524.63|1529.71|1523.81|1530.8|1524.9|1529.71|1523.81|27
1731975070000|2024-11-19 00:11:10|1529.66|1523.76|1528.8|1522.9|1530.23|1524.33|1528.8|1522.9|20
1731975080000|2024-11-19 00:11:20|1528.9|1523|1528.9|1523|1528.95|1523.05|1528.8|1522.9|6
1731975090000|2024-11-19 00:11:30|1528.8|1522.9|1528.5|1522.6|1528.9|1523|1528.45|1522.55|6
1731975100000|2024-11-19 00:11:40|1528.45|1522.55|1526.8|1520.9|1528.45|1522.55|1526.8|1520.9|10
1731975110000|2024-11-19 00:11:50|1526.4|1520.5|1525.9|1520|1526.4|1520.5|1525.9|1520|2
1731975120000|2024-11-19 00:12:00|1525.6|1519.7|1525.55|1519.65|1525.6|1519.7|1524.95|1519.05|5
1731975130000|2024-11-19 00:12:10|1525.5|1519.6|1525.45|1519.55|1526.45|1520.55|1525.45|1519.55|6
1731975140000|2024-11-19 00:12:20|1525.25|1519.35|1524.6|1518.7|1525.25|1519.35|1524.6|1518.7|6
1731975150000|2024-11-19 00:12:30|1524.65|1518.75|1525.4|1519.5|1525.45|1519.55|1524.65|1518.75|5
1731975160000|2024-11-19 00:12:40|1525.35|1519.45|1525.55|1519.65|1526.45|1520.55|1525.35|1519.45|16
1731975170000|2024-11-19 00:12:50|1525.6|1519.7|1525.6|1519.7|1525.6|1519.7|1525.6|1519.7|1
1731975180000|2024-11-19 00:13:00|1525.55|1519.65|1525.95|1520.05|1526.4|1520.5|1525.55|1519.65|7
1731975190000|2024-11-19 00:13:10|1526.2|1520.3|1526.95|1521.05|1527.45|1521.55|1526.2|1520.3|16
1731975200000|2024-11-19 00:13:20|1527.4|1521.5|1526.75|1520.85|1527.45|1521.55|1526.65|1520.75|6
1731975210000|2024-11-19 00:13:30|1527.3|1521.4|1528.8|1522.9|1528.8|1522.9|1527.3|1521.4|8
1731975220000|2024-11-19 00:13:40|1528.65|1522.75|1526.75|1520.85|1528.65|1522.75|1526.65|1520.75|11
1731975230000|2024-11-19 00:13:50|1526.7|1520.8|1526.45|1520.55|1526.7|1520.8|1525.9|1520|10
1731975240000|2024-11-19 00:14:00|1526.65|1520.75|1527.6|1521.7|1527.6|1521.7|1526.65|1520.75|9
1731975250000|2024-11-19 00:14:10|1527.65|1521.75|1526.75|1520.85|1528.45|1522.55|1526.65|1520.75|13
1731975260000|2024-11-19 00:14:20|1526.65|1520.75|1526.3|1520.4|1526.65|1520.75|1526.15|1520.25|5
1731975270000|2024-11-19 00:14:30|1526.45|1520.55|1526.45|1520.55|1526.45|1520.55|1526|1520.1|19
1731975280000|2024-11-19 00:14:40|1526.35|1520.45|1526.35|1520.45|1526.45|1520.55|1526|1520.1|7
1731975290000|2024-11-19 00:14:50|1526|1520.1|1526.35|1520.45|1526.35|1520.45|1525.85|1519.95|8
1731975300000|2024-11-19 00:15:00|1526.45|1520.55|1523.3|1517.4|1526.45|1520.55|1523.3|1517.4|10
1731975310000|2024-11-19 00:15:10|1523.25|1517.35|1522.4|1516.5|1523.25|1517.35|1522.4|1516.5|3
1731975320000|2024-11-19 00:15:20|1521.85|1515.95|1520.7|1514.8|1521.85|1515.95|1520.7|1514.8|8
1731975330000|2024-11-19 00:15:30|1520.1|1514.2|1520.15|1514.25|1520.15|1514.25|1519.55|1513.65|10
1731975340000|2024-11-19 00:15:40|1519.65|1513.75|1519.75|1513.85|1519.9|1514|1519.6|1513.7|7
1731975350000|2024-11-19 00:15:50|1519.8|1513.9|1520.55|1514.65|1520.7|1514.8|1519.8|1513.9|8
1731975360000|2024-11-19 00:16:00|1520.65|1514.75|1521.8|1515.9|1522.35|1516.45|1520.65|1514.75|10
1731975370000|2024-11-19 00:16:10|1521.9|1516|1521.9|1516|1522.45|1516.55|1521.9|1516|6
1731975380000|2024-11-19 00:16:20|1520.75|1514.85|1521.25|1515.35|1521.4|1515.5|1520.65|1514.75|6
1731975390000|2024-11-19 00:16:30|1521.15|1515.25|1520.45|1514.55|1521.4|1515.5|1520.45|1514.55|9
1731975400000|2024-11-19 00:16:40|1520.55|1514.65|1522.35|1516.45|1522.35|1516.45|1520.55|1514.65|5
1731975410000|2024-11-19 00:16:50|1522.45|1516.55|1522.45|1516.55|1522.45|1516.55|1521.65|1515.75|7
1731975420000|2024-11-19 00:17:00|1522.9|1517|1522.7|1516.8|1522.9|1517|1522.7|1516.8|2
1731975430000|2024-11-19 00:17:10|1522.75|1516.85|1523.65|1517.75|1524.45|1518.55|1522.75|1516.85|19
1731975440000|2024-11-19 00:17:20|1522.65|1516.75|1523.35|1517.45|1523.35|1517.45|1522.6|1516.7|8
1731975450000|2024-11-19 00:17:30|1524.2|1518.3|1523.55|1517.65|1524.4|1518.5|1523.55|1517.65|4
1731975460000|2024-11-19 00:17:40|1523.15|1517.25|1523.35|1517.45|1523.35|1517.45|1522.95|1517.05|5
1731975470000|2024-11-19 00:17:50|1523.6|1517.7|1524.4|1518.5|1524.55|1518.65|1523.6|1517.7|8
1731975480000|2024-11-19 00:18:00|1524.55|1518.65|1524.3|1518.4|1524.55|1518.65|1523.55|1517.65|7
1731975490000|2024-11-19 00:18:10|1523.55|1517.65|1523.55|1517.65|1524.35|1518.45|1523.55|1517.65|8
1731975510000|2024-11-19 00:18:30|1524.15|1518.25|1523.9|1518|1524.45|1518.55|1523.9|1518|15
1731975520000|2024-11-19 00:18:40|1524|1518.1|1525.25|1519.35|1525.45|1519.55|1524|1518.1|12
1731975530000|2024-11-19 00:18:50|1525.35|1519.45|1525.25|1519.35|1526.35|1520.45|1524.85|1518.95|13
1731975540000|2024-11-19 00:19:00|1525.35|1519.45|1526.25|1520.35|1526.35|1520.45|1525.3|1519.4|14
1731975550000|2024-11-19 00:19:10|1526.2|1520.3|1523.6|1517.7|1526.25|1520.35|1523.55|1517.65|17
1731975560000|2024-11-19 00:19:20|1523.65|1517.75|1524.55|1518.65|1524.6|1518.7|1523.55|1517.65|28
1731975570000|2024-11-19 00:19:30|1524.25|1518.35|1524.45|1518.55|1525.25|1519.35|1524.25|1518.35|25
1731975580000|2024-11-19 00:19:40|1524.55|1518.65|1523.65|1517.75|1525.5|1519.6|1523.65|1517.75|23
1731975590000|2024-11-19 00:19:50|1523.95|1518.05|1524.55|1518.65|1524.8|1518.9|1523.55|1517.65|18
1731975600000|2024-11-19 00:20:00|1524.56|1518.66|1524.71|1518.81|1525.75|1519.85|1523.96|1518.06|28
1731975610000|2024-11-19 00:20:10|1524.66|1518.76|1524.27|1518.37|1525.5|1519.6|1523.97|1518.07|22
1731975620000|2024-11-19 00:20:20|1524.32|1518.42|1523.45|1517.55|1524.52|1518.62|1523.4|1517.5|20
1731975630000|2024-11-19 00:20:30|1523.4|1517.5|1523.6|1517.7|1524.4|1518.5|1522.98|1517.08|24
1731975640000|2024-11-19 00:20:40|1523.47|1517.57|1523.53|1517.63|1523.68|1517.78|1522.92|1517.02|27
1731975650000|2024-11-19 00:20:50|1523.5|1517.6|1523.5|1517.6|1524.4|1518.5|1523.39|1517.49|25
1731975660000|2024-11-19 00:21:00|1523.45|1517.55|1521.53|1515.63|1523.48|1517.58|1521.52|1515.62|21
1731975670000|2024-11-19 00:21:10|1521.52|1515.62|1521.5|1515.6|1521.75|1515.85|1521.22|1515.32|22
1731975680000|2024-11-19 00:21:20|1521.45|1515.55|1520.62|1514.72|1521.75|1515.85|1520.6|1514.7|24
1731975690000|2024-11-19 00:21:30|1520.75|1514.85|1521.25|1515.35|1521.5|1515.6|1520.45|1514.55|26
1731975700000|2024-11-19 00:21:40|1521.65|1515.75|1522.57|1516.67|1522.75|1516.85|1521.45|1515.55|29
1731975710000|2024-11-19 00:21:50|1522.45|1516.55|1521.58|1515.68|1522.57|1516.67|1521.03|1515.13|18
1731975720000|2024-11-19 00:22:00|1521.53|1515.63|1521.52|1515.62|1521.8|1515.9|1521.45|1515.55|31
1731975730000|2024-11-19 00:22:10|1521.53|1515.63|1520.05|1514.15|1521.6|1515.7|1519.94|1514.04|24
1731975740000|2024-11-19 00:22:20|1519.8|1513.9|1521.35|1515.45|1521.52|1515.62|1519.8|1513.9|33
1731975750000|2024-11-19 00:22:30|1521.75|1515.85|1523.13|1517.23|1523.25|1517.35|1521.45|1515.55|28
1731975760000|2024-11-19 00:22:40|1523.4|1517.5|1522.55|1516.65|1523.49|1517.59|1522.55|1516.65|27
1731975770000|2024-11-19 00:22:50|1522.45|1516.55|1522.5|1516.6|1522.9|1517|1521.9|1516|26
1731975780000|2024-11-19 00:23:00|1522.63|1516.73|1523.45|1517.55|1524.07|1518.17|1522.39|1516.49|30
1731975790000|2024-11-19 00:23:10|1523.5|1517.6|1522.87|1516.97|1524.15|1518.25|1522.84|1516.94|29
1731975800000|2024-11-19 00:23:20|1522.83|1516.93|1521.55|1515.65|1522.83|1516.93|1521.55|1515.65|13
1731975810000|2024-11-19 00:23:30|1521.6|1515.7|1522.5|1516.6|1522.63|1516.73|1521.24|1515.34|34
1731975820000|2024-11-19 00:23:40|1522.15|1516.25|1521.5|1515.6|1522.15|1516.25|1520.55|1514.65|27
1731975830000|2024-11-19 00:23:50|1521.55|1515.65|1522.65|1516.75|1522.7|1516.8|1520.89|1514.99|30
1731975840000|2024-11-19 00:24:00|1522.63|1516.73|1523.04|1517.14|1523.46|1517.56|1522.13|1516.23|29
1731975850000|2024-11-19 00:24:10|1523.06|1517.16|1522.5|1516.6|1523.26|1517.36|1521.84|1515.94|23
1731975860000|2024-11-19 00:24:20|1522.53|1516.63|1522.7|1516.8|1522.85|1516.95|1521.97|1516.07|20
1731975870000|2024-11-19 00:24:30|1522.55|1516.65|1520.82|1514.92|1522.55|1516.65|1520.81|1514.91|28
1731975880000|2024-11-19 00:24:40|1520.79|1514.89|1520.6|1514.7|1521.55|1515.65|1520.55|1514.65|21
1731975890000|2024-11-19 00:24:50|1520.8|1514.9|1522.15|1516.25|1522.15|1516.25|1520.55|1514.65|31
1731975900000|2024-11-19 00:25:00|1522.25|1516.35|1522.45|1516.55|1522.6|1516.7|1520.37|1514.47|28
1731975910000|2024-11-19 00:25:10|1521.6|1515.7|1520.95|1515.05|1522.3|1516.4|1520.75|1514.85|32
1731975920000|2024-11-19 00:25:20|1520.86|1514.96|1521.03|1515.13|1521.35|1515.45|1520.55|1514.65|18
1731975930000|2024-11-19 00:25:30|1520.93|1515.03|1519.7|1513.8|1520.93|1515.03|1519.55|1513.65|24
1731975940000|2024-11-19 00:25:40|1519.67|1513.77|1519.06|1513.16|1520.25|1514.35|1518.92|1513.02|32
1731975950000|2024-11-19 00:25:50|1518.92|1513.02|1518.83|1512.93|1519.1|1513.2|1518.3|1512.4|35
1731975960000|2024-11-19 00:26:00|1518.78|1512.88|1517.79|1511.89|1519.25|1513.35|1517.79|1511.89|25
1731975970000|2024-11-19 00:26:10|1517.97|1512.07|1517.62|1511.72|1517.98|1512.08|1517.61|1511.71|15
1731975980000|2024-11-19 00:26:20|1517.75|1511.85|1517.7|1511.8|1517.9|1512|1517.6|1511.7|14
1731975990000|2024-11-19 00:26:30|1518.13|1512.23|1518.85|1512.95|1518.85|1512.95|1518.03|1512.13|25
1731976000000|2024-11-19 00:26:40|1518.8|1512.9|1518.45|1512.55|1519|1513.1|1518.45|1512.55|13
1731976010000|2024-11-19 00:26:50|1518.68|1512.78|1519.78|1513.88|1519.78|1513.88|1518.68|1512.78|17
1731976020000|2024-11-19 00:27:00|1519.69|1513.79|1519.77|1513.87|1519.88|1513.98|1519.62|1513.72|24
1731976030000|2024-11-19 00:27:10|1519.75|1513.85|1520.37|1514.47|1520.95|1515.05|1519.7|1513.8|32
1731976040000|2024-11-19 00:27:20|1520.49|1514.59|1521.8|1515.9|1521.8|1515.9|1520.15|1514.25|28
1731976050000|2024-11-19 00:27:30|1521.69|1515.79|1521.93|1516.03|1522.45|1516.55|1521.55|1515.65|27
1731976060000|2024-11-19 00:27:40|1521.92|1516.02|1521.54|1515.64|1522.1|1516.2|1521.45|1515.55|21
1731976070000|2024-11-19 00:27:50|1521.52|1515.62|1520.01|1514.11|1521.57|1515.67|1520.01|1514.11|22
1731976080000|2024-11-19 00:28:00|1519.99|1514.09|1520.4|1514.5|1521.05|1515.15|1519.99|1514.09|30
1731976090000|2024-11-19 00:28:10|1520.35|1514.45|1520.08|1514.18|1520.9|1515|1519.6|1513.7|25
1731976100000|2024-11-19 00:28:20|1519.95|1514.05|1520.65|1514.75|1520.77|1514.87|1519.84|1513.94|28
1731976110000|2024-11-19 00:28:30|1520.8|1514.9|1521.45|1515.55|1522.45|1516.55|1520.6|1514.7|26
1731976120000|2024-11-19 00:28:40|1521.55|1515.65|1521.43|1515.53|1521.55|1515.65|1521.43|1515.53|5
1731976130000|2024-11-19 00:28:50|1521.45|1515.55|1519.6|1513.7|1521.6|1515.7|1519.55|1513.65|30
1731976140000|2024-11-19 00:29:00|1519.55|1513.65|1520.95|1515.05|1521.1|1515.2|1519.55|1513.65|24
1731976150000|2024-11-19 00:29:10|1520.93|1515.03|1520.6|1514.7|1521.45|1515.55|1520.55|1514.65|21
1731976160000|2024-11-19 00:29:20|1520.55|1514.65|1520.64|1514.74|1521.56|1515.66|1520.55|1514.65|16
1731976170000|2024-11-19 00:29:30|1520.54|1514.64|1521.2|1515.3|1521.2|1515.3|1520.45|1514.55|25
1731976180000|2024-11-19 00:29:40|1521.25|1515.35|1519.94|1514.04|1521.25|1515.35|1519.94|1514.04|20
1731976190000|2024-11-19 00:29:50|1519.99|1514.09|1520.77|1514.87|1520.88|1514.98|1519.99|1514.09|14
1731976200000|2024-11-19 00:30:00|1520.7|1514.8|1520.18|1514.28|1520.81|1514.91|1519.75|1513.85|31
1731976210000|2024-11-19 00:30:10|1520.21|1514.31|1521.43|1515.53|1521.52|1515.62|1520.21|1514.31|28
1731976220000|2024-11-19 00:30:20|1521.23|1515.33|1520.65|1514.75|1521.58|1515.68|1520.55|1514.65|28
1731976230000|2024-11-19 00:30:30|1520.6|1514.7|1520.65|1514.75|1521.01|1515.11|1520.32|1514.42|29
1731976240000|2024-11-19 00:30:40|1520.55|1514.65|1520.45|1514.55|1520.65|1514.75|1520.45|1514.55|4
1731976250000|2024-11-19 00:30:50|1520.6|1514.7|1519.55|1513.65|1520.6|1514.7|1519.55|1513.65|8
1731976260000|2024-11-19 00:31:00|1519.45|1513.55|1516.65|1510.75|1519.45|1513.55|1516.65|1510.75|13
1731976270000|2024-11-19 00:31:10|1516.35|1510.45|1517.6|1511.7|1517.6|1511.7|1515.95|1510.05|14
1731976280000|2024-11-19 00:31:20|1517.7|1511.8|1516.35|1510.45|1518.45|1512.55|1516.35|1510.45|12
1731976290000|2024-11-19 00:31:30|1516.25|1510.35|1515.55|1509.65|1516.25|1510.35|1515.3|1509.4|12
1731976300000|2024-11-19 00:31:40|1515.65|1509.75|1515.05|1509.15|1516|1510.1|1515.05|1509.15|14
1731976310000|2024-11-19 00:31:50|1514.6|1508.7|1513.75|1507.85|1514.6|1508.7|1513.75|1507.85|6
1731976320000|2024-11-19 00:32:00|1512.7|1506.8|1512.55|1506.65|1513.35|1507.45|1512.55|1506.65|9
1731976340000|2024-11-19 00:32:20|1512.65|1506.75|1512.55|1506.65|1513.35|1507.45|1512.55|1506.65|10
1731976350000|2024-11-19 00:32:30|1512.8|1506.9|1513.4|1507.5|1513.4|1507.5|1512.8|1506.9|4
1731976360000|2024-11-19 00:32:40|1513.55|1507.65|1515.45|1509.55|1515.45|1509.55|1513.55|1507.65|12
1731976370000|2024-11-19 00:32:50|1516.05|1510.15|1516.25|1510.35|1516.35|1510.45|1515.55|1509.65|12
1731976380000|2024-11-19 00:33:00|1516.15|1510.25|1516.35|1510.45|1516.35|1510.45|1515.55|1509.65|13
1731976390000|2024-11-19 00:33:10|1515.65|1509.75|1517.8|1511.9|1518.3|1512.4|1515.65|1509.75|13
1731976410000|2024-11-19 00:33:30|1516.65|1510.75|1516.55|1510.65|1517.35|1511.45|1516.55|1510.65|13
1731976420000|2024-11-19 00:33:40|1516.05|1510.15|1515.55|1509.65|1516.4|1510.5|1515.55|1509.65|9
1731976430000|2024-11-19 00:33:50|1515.3|1509.4|1514.6|1508.7|1515.3|1509.4|1514.55|1508.65|9
1731976440000|2024-11-19 00:34:00|1514.55|1508.65|1514.55|1508.65|1514.9|1509|1514.55|1508.65|11
1731976450000|2024-11-19 00:34:10|1515.15|1509.25|1515.65|1509.75|1515.75|1509.85|1515.1|1509.2|6
1731976460000|2024-11-19 00:34:20|1515.55|1509.65|1515.55|1509.65|1515.7|1509.8|1515.55|1509.65|11
1731976470000|2024-11-19 00:34:30|1515.75|1509.85|1515.55|1509.65|1515.75|1509.85|1515.55|1509.65|15
1731976480000|2024-11-19 00:34:40|1515.05|1509.15|1514.55|1508.65|1515.05|1509.15|1514.55|1508.65|3
1731976490000|2024-11-19 00:34:50|1514.65|1508.75|1514.6|1508.7|1514.9|1509|1514.6|1508.7|7
1731976500000|2024-11-19 00:35:00|1515|1509.1|1516.95|1511.05|1516.95|1511.05|1515|1509.1|9
1731976510000|2024-11-19 00:35:10|1516.7|1510.8|1515.6|1509.7|1516.7|1510.8|1515.6|1509.7|15
1731976520000|2024-11-19 00:35:20|1515.55|1509.65|1516.25|1510.35|1516.25|1510.35|1515.55|1509.65|9
1731976530000|2024-11-19 00:35:30|1515.65|1509.75|1515.55|1509.65|1515.65|1509.75|1515.55|1509.65|2
1731976540000|2024-11-19 00:35:40|1514.55|1508.65|1514.55|1508.65|1515.4|1509.5|1514.55|1508.65|12
1731976550000|2024-11-19 00:35:50|1514.4|1508.5|1514.4|1508.5|1514.4|1508.5|1514.4|1508.5|1
1731976560000|2024-11-19 00:36:00|1514.15|1508.25|1513.65|1507.75|1514.35|1508.45|1513.65|1507.75|6
1731976570000|2024-11-19 00:36:10|1513.6|1507.7|1513.65|1507.75|1513.75|1507.85|1513.6|1507.7|5
1731976580000|2024-11-19 00:36:20|1513.8|1507.9|1514.35|1508.45|1514.45|1508.55|1513.8|1507.9|12
1731976590000|2024-11-19 00:36:30|1514.45|1508.55|1515.4|1509.5|1515.4|1509.5|1514.45|1508.55|3
1731976600000|2024-11-19 00:36:40|1515.62|1509.72|1516.42|1510.52|1516.42|1510.52|1515.6|1509.7|18
1731976610000|2024-11-19 00:36:50|1516.45|1510.55|1517.01|1511.11|1517.2|1511.3|1516.45|1510.55|9
1731976620000|2024-11-19 00:37:00|1517.03|1511.13|1517.51|1511.61|1517.58|1511.68|1517.03|1511.13|24
1731976630000|2024-11-19 00:37:10|1517.5|1511.6|1517.51|1511.61|1517.55|1511.65|1516.95|1511.05|20
1731976640000|2024-11-19 00:37:20|1517.61|1511.71|1517.5|1511.6|1517.68|1511.78|1517.5|1511.6|24
1731976650000|2024-11-19 00:37:30|1517.45|1511.55|1517.5|1511.6|1517.5|1511.6|1516.6|1510.7|24
1731976660000|2024-11-19 00:37:40|1517.61|1511.71|1519.01|1513.11|1519.15|1513.25|1517.55|1511.65|19
1731976670000|2024-11-19 00:37:50|1518.99|1513.09|1519.17|1513.27|1519.65|1513.75|1518.88|1512.98|31
1731976680000|2024-11-19 00:38:00|1519.12|1513.22|1521.17|1515.27|1521.43|1515.53|1519.12|1513.22|28
1731976690000|2024-11-19 00:38:10|1521.12|1515.22|1521.65|1515.75|1522.95|1517.05|1521.12|1515.22|34
1731976700000|2024-11-19 00:38:20|1521.75|1515.85|1522.25|1516.35|1522.65|1516.75|1521.45|1515.55|31
1731976710000|2024-11-19 00:38:30|1522.55|1516.65|1521.83|1515.93|1522.7|1516.8|1521.83|1515.93|19
1731976720000|2024-11-19 00:38:40|1521.8|1515.9|1522.03|1516.13|1522.56|1516.66|1521.67|1515.77|33
1731976730000|2024-11-19 00:38:50|1522.1|1516.2|1520.55|1514.65|1522.1|1516.2|1520.55|1514.65|28
1731976740000|2024-11-19 00:39:00|1520.45|1514.55|1517.25|1511.35|1520.53|1514.63|1516.97|1511.07|35
1731976750000|2024-11-19 00:39:10|1517.11|1511.21|1517.17|1511.27|1517.76|1511.86|1516.9|1511|36
1731976760000|2024-11-19 00:39:20|1517.2|1511.3|1516.75|1510.85|1517.2|1511.3|1516.51|1510.61|24
1731976770000|2024-11-19 00:39:30|1516.65|1510.75|1517.49|1511.59|1517.57|1511.67|1516.6|1510.7|26
1731976780000|2024-11-19 00:39:40|1517.35|1511.45|1517.35|1511.45|1517.6|1511.7|1516.52|1510.62|30
1731976790000|2024-11-19 00:39:50|1517.13|1511.23|1516.8|1510.9|1517.31|1511.41|1516.65|1510.75|28
1731976800000|2024-11-19 00:40:00|1516.85|1510.95|1517.54|1511.64|1517.55|1511.65|1516.83|1510.93|32
1731976810000|2024-11-19 00:40:10|1517.5|1511.6|1517.6|1511.7|1517.8|1511.9|1516.6|1510.7|31
1731976820000|2024-11-19 00:40:20|1517.7|1511.8|1519.13|1513.23|1519.8|1513.9|1517.7|1511.8|33
1731976830000|2024-11-19 00:40:30|1519.07|1513.17|1519.15|1513.25|1519.65|1513.75|1518.65|1512.75|26
1731976840000|2024-11-19 00:40:40|1519.2|1513.3|1519.1|1513.2|1519.9|1514|1518.55|1512.65|27
1731976850000|2024-11-19 00:40:50|1519.45|1513.55|1519.12|1513.22|1519.75|1513.85|1518.84|1512.94|22
1731976860000|2024-11-19 00:41:00|1519.04|1513.14|1518.58|1512.68|1519.5|1513.6|1518.45|1512.55|26
1731976870000|2024-11-19 00:41:10|1518.78|1512.88|1519.55|1513.65|1520|1514.1|1518.6|1512.7|27
1731976880000|2024-11-19 00:41:20|1519.75|1513.85|1519.78|1513.88|1520.53|1514.63|1519.75|1513.85|20
1731976890000|2024-11-19 00:41:30|1519.68|1513.78|1519.54|1513.64|1519.7|1513.8|1519.12|1513.22|24
1731976900000|2024-11-19 00:41:40|1519.53|1513.63|1519.06|1513.16|1519.95|1514.05|1519.06|1513.16|25
1731976910000|2024-11-19 00:41:50|1519.15|1513.25|1518.38|1512.48|1519.56|1513.66|1518.27|1512.37|27
1731976920000|2024-11-19 00:42:00|1518.45|1512.55|1519.82|1513.92|1519.82|1513.92|1518.45|1512.55|24
1731976930000|2024-11-19 00:42:10|1519.6|1513.7|1519.55|1513.65|1520.62|1514.72|1519.55|1513.65|16
1731976940000|2024-11-19 00:42:20|1519.75|1513.85|1520.22|1514.32|1520.62|1514.72|1519.6|1513.7|22
1731976950000|2024-11-19 00:42:30|1520.35|1514.45|1521.6|1515.7|1521.65|1515.75|1520.2|1514.3|26
1731976960000|2024-11-19 00:42:40|1521.55|1515.65|1521.35|1515.45|1521.58|1515.68|1520.65|1514.75|24
1731976970000|2024-11-19 00:42:50|1521.32|1515.42|1521.55|1515.65|1521.75|1515.85|1521.05|1515.15|23
1731976980000|2024-11-19 00:43:00|1521.54|1515.64|1522.66|1516.76|1522.66|1516.76|1521.24|1515.34|22
1731976990000|2024-11-19 00:43:10|1522.61|1516.71|1521.24|1515.34|1522.61|1516.71|1520.79|1514.89|21
1731977000000|2024-11-19 00:43:20|1521.29|1515.39|1521.65|1515.75|1522.75|1516.85|1521.21|1515.31|29
1731977010000|2024-11-19 00:43:30|1521.7|1515.8|1521.95|1516.05|1521.95|1516.05|1521.55|1515.65|15
1731977020000|2024-11-19 00:43:40|1522.49|1516.59|1522.55|1516.65|1522.9|1517|1522.05|1516.15|29
1731977030000|2024-11-19 00:43:50|1522.45|1516.55|1521.65|1515.75|1522.75|1516.85|1521.55|1515.65|20
1731977040000|2024-11-19 00:44:00|1521.55|1515.65|1520.85|1514.95|1521.55|1515.65|1520.45|1514.55|25
1731977050000|2024-11-19 00:44:10|1520.7|1514.8|1519.65|1513.75|1520.9|1515|1519.55|1513.65|29
1731977060000|2024-11-19 00:44:20|1519.7|1513.8|1519.6|1513.7|1519.9|1514|1519.55|1513.65|24
1731977070000|2024-11-19 00:44:30|1519.5|1513.6|1517.75|1511.85|1519.6|1513.7|1517.75|1511.85|28
1731977080000|2024-11-19 00:44:40|1518.39|1512.49|1518.6|1512.7|1518.85|1512.95|1518.26|1512.36|22
1731977090000|2024-11-19 00:44:50|1518.65|1512.75|1517.8|1511.9|1518.75|1512.85|1517.75|1511.85|29
1731977100000|2024-11-19 00:45:00|1517.75|1511.85|1517.85|1511.95|1518.25|1512.35|1517.7|1511.8|31
1731977110000|2024-11-19 00:45:10|1517.7|1511.8|1517.55|1511.65|1518.45|1512.55|1517.55|1511.65|25
1731977120000|2024-11-19 00:45:20|1517.45|1511.55|1517.4|1511.5|1517.65|1511.75|1516.65|1510.75|34
1731977130000|2024-11-19 00:45:30|1517.2|1511.3|1517.65|1511.75|1518.1|1512.2|1516.65|1510.75|20
1731977140000|2024-11-19 00:45:40|1516.9|1511|1516.7|1510.8|1516.95|1511.05|1516.65|1510.75|11
1731977150000|2024-11-19 00:45:50|1516.75|1510.85|1516.95|1511.05|1517|1511.1|1516.75|1510.85|14
1731977160000|2024-11-19 00:46:00|1517.1|1511.2|1517.4|1511.5|1517.4|1511.5|1516.65|1510.75|9
1731977170000|2024-11-19 00:46:10|1517.25|1511.35|1517.4|1511.5|1517.4|1511.5|1516.7|1510.8|7
1731977180000|2024-11-19 00:46:20|1517|1511.1|1516.7|1510.8|1517.1|1511.2|1516.7|1510.8|17
1731977190000|2024-11-19 00:46:30|1516.65|1510.75|1517.45|1511.55|1517.45|1511.55|1516.6|1510.7|7
1731977220000|2024-11-19 00:47:00|1516.75|1510.85|1516.9|1511|1517|1511.1|1516.65|1510.75|8
1731977230000|2024-11-19 00:47:10|1516.85|1510.95|1516.65|1510.75|1517.4|1511.5|1516.65|1510.75|8
1731977240000|2024-11-19 00:47:20|1516.25|1510.35|1513.65|1507.75|1516.25|1510.35|1513.65|1507.75|8
1731977250000|2024-11-19 00:47:30|1513.25|1507.35|1512.55|1506.65|1513.25|1507.35|1512.55|1506.65|8
1731977260000|2024-11-19 00:47:40|1512.75|1506.85|1513.3|1507.4|1513.3|1507.4|1512.65|1506.75|10
1731977270000|2024-11-19 00:47:50|1512.9|1507|1513.55|1507.65|1513.8|1507.9|1512.85|1506.95|9
1731977280000|2024-11-19 00:48:00|1513.2|1507.3|1513.55|1507.65|1514|1508.1|1513.15|1507.25|13
1731977290000|2024-11-19 00:48:10|1513.7|1507.8|1513.75|1507.85|1513.75|1507.85|1513.7|1507.8|2
1731977300000|2024-11-19 00:48:20|1513.8|1507.9|1514.3|1508.4|1514.3|1508.4|1513.65|1507.75|6
1731977310000|2024-11-19 00:48:30|1514.6|1508.7|1513.6|1507.7|1514.6|1508.7|1513.55|1507.65|13
1731977320000|2024-11-19 00:48:40|1513.75|1507.85|1513.7|1507.8|1513.85|1507.95|1513.65|1507.75|13
1731977330000|2024-11-19 00:48:50|1513.8|1507.9|1513.65|1507.75|1513.8|1507.9|1513.65|1507.75|7
1731977340000|2024-11-19 00:49:00|1513.7|1507.8|1513.65|1507.75|1513.95|1508.05|1513.65|1507.75|17
1731977350000|2024-11-19 00:49:10|1513.75|1507.85|1513.55|1507.65|1513.8|1507.9|1513.55|1507.65|15
1731977360000|2024-11-19 00:49:20|1513.8|1507.9|1514.4|1508.5|1514.4|1508.5|1513.65|1507.75|17
1731977370000|2024-11-19 00:49:30|1514.7|1508.8|1514.65|1508.75|1514.75|1508.85|1514.65|1508.75|3
1731977380000|2024-11-19 00:49:40|1514.75|1508.85|1514.4|1508.5|1514.75|1508.85|1514|1508.1|9
1731977390000|2024-11-19 00:49:50|1514.75|1508.85|1514.7|1508.8|1514.75|1508.85|1514.65|1508.75|14
1731977400000|2024-11-19 00:50:00|1514.75|1508.85|1514.7|1508.8|1514.85|1508.95|1514.55|1508.65|23
1731977410000|2024-11-19 00:50:10|1514.65|1508.75|1513.6|1507.7|1514.8|1508.9|1513.6|1507.7|17
1731977430000|2024-11-19 00:50:30|1513.25|1507.35|1513.6|1507.7|1513.6|1507.7|1513.25|1507.35|4
1731977440000|2024-11-19 00:50:40|1513.2|1507.3|1513.4|1507.5|1513.4|1507.5|1513.1|1507.2|7
1731977450000|2024-11-19 00:50:50|1513.65|1507.75|1514.3|1508.4|1514.3|1508.4|1513.65|1507.75|4
1731977460000|2024-11-19 00:51:00|1514.4|1508.5|1514.35|1508.45|1515.3|1509.4|1514.3|1508.4|9
1731977470000|2024-11-19 00:51:10|1514.4|1508.5|1513.55|1507.65|1514.4|1508.5|1513.55|1507.65|6
1731977480000|2024-11-19 00:51:20|1513.75|1507.85|1514.4|1508.5|1514.4|1508.5|1513.65|1507.75|8
1731977490000|2024-11-19 00:51:30|1514.5|1508.6|1514.55|1508.65|1514.9|1509|1514.5|1508.6|11
1731977500000|2024-11-19 00:51:40|1513.6|1507.7|1513.7|1507.8|1513.75|1507.85|1513.55|1507.65|8
1731977510000|2024-11-19 00:51:50|1513.75|1507.85|1513.55|1507.65|1513.75|1507.85|1513.55|1507.65|16
1731977520000|2024-11-19 00:52:00|1513.6|1507.7|1513.55|1507.65|1513.7|1507.8|1513.55|1507.65|8
1731977530000|2024-11-19 00:52:10|1512.65|1506.75|1512.35|1506.45|1512.65|1506.75|1512.35|1506.45|2
1731977540000|2024-11-19 00:52:20|1511.75|1505.85|1512.45|1506.55|1512.45|1506.55|1511.6|1505.7|10
1731977550000|2024-11-19 00:52:30|1512.5|1506.6|1513.15|1507.25|1514.4|1508.5|1512.5|1506.6|10
1731977560000|2024-11-19 00:52:40|1513.2|1507.3|1515.15|1509.25|1515.45|1509.55|1512.95|1507.05|14
1731977570000|2024-11-19 00:52:50|1515.05|1509.15|1513.65|1507.75|1515.1|1509.2|1513.55|1507.65|9
1731977580000|2024-11-19 00:53:00|1512.65|1506.75|1512.7|1506.8|1513.35|1507.45|1512.6|1506.7|12
1731977590000|2024-11-19 00:53:10|1513.25|1507.35|1513.45|1507.55|1513.45|1507.55|1513.25|1507.35|2
1731977600000|2024-11-19 00:53:20|1512.6|1506.7|1513.55|1507.65|1513.6|1507.7|1512.6|1506.7|8
1731977610000|2024-11-19 00:53:30|1513.8|1507.9|1515.05|1509.15|1515.05|1509.15|1513.75|1507.85|11
1731977620000|2024-11-19 00:53:40|1515.75|1509.85|1515.55|1509.65|1516.4|1510.5|1515.55|1509.65|9
1731977630000|2024-11-19 00:53:50|1515.7|1509.8|1516.4|1510.5|1516.4|1510.5|1515.7|1509.8|8
1731977640000|2024-11-19 00:54:00|1516.07|1510.17|1515.55|1509.65|1516.3|1510.4|1515.55|1509.65|22
1731977650000|2024-11-19 00:54:10|1515.6|1509.7|1515.9|1510|1516.55|1510.65|1515.55|1509.65|26
1731977660000|2024-11-19 00:54:20|1516.15|1510.25|1516.17|1510.27|1516.55|1510.65|1515.55|1509.65|26
1731977670000|2024-11-19 00:54:30|1516.12|1510.22|1516.45|1510.55|1516.75|1510.85|1516.12|1510.22|22
1731977680000|2024-11-19 00:54:40|1516.4|1510.5|1516.17|1510.27|1516.4|1510.5|1515.7|1509.8|22
1731977690000|2024-11-19 00:54:50|1516.25|1510.35|1517.45|1511.55|1517.7|1511.8|1516.1|1510.2|19
1731977700000|2024-11-19 00:55:00|1517.35|1511.45|1517.75|1511.85|1517.75|1511.85|1517.11|1511.21|14
1731977710000|2024-11-19 00:55:10|1517.57|1511.67|1517.08|1511.18|1517.7|1511.8|1516.74|1510.84|20
1731977720000|2024-11-19 00:55:20|1516.98|1511.08|1517.46|1511.56|1517.6|1511.7|1516.98|1511.08|24
1731977730000|2024-11-19 00:55:30|1517.45|1511.55|1516.89|1510.99|1517.65|1511.75|1516.87|1510.97|17
1731977740000|2024-11-19 00:55:40|1516.87|1510.97|1516.88|1510.98|1517.35|1511.45|1516.7|1510.8|23
1731977750000|2024-11-19 00:55:50|1516.83|1510.93|1515.98|1510.08|1516.83|1510.93|1515.93|1510.03|20
1731977760000|2024-11-19 00:56:00|1515.95|1510.05|1516.5|1510.6|1516.67|1510.77|1515.6|1509.7|26
1731977770000|2024-11-19 00:56:10|1516.51|1510.61|1516.53|1510.63|1516.53|1510.63|1515.6|1509.7|27
1731977780000|2024-11-19 00:56:20|1516.49|1510.59|1516.45|1510.55|1516.6|1510.7|1515.75|1509.85|26
1731977790000|2024-11-19 00:56:30|1516.27|1510.37|1516.7|1510.8|1516.7|1510.8|1515.65|1509.75|29
1731977800000|2024-11-19 00:56:40|1517.6|1511.7|1516.84|1510.94|1518.19|1512.29|1516.8|1510.9|27
1731977810000|2024-11-19 00:56:50|1516.88|1510.98|1517.45|1511.55|1517.82|1511.92|1516.79|1510.89|27
1731977820000|2024-11-19 00:57:00|1517.48|1511.58|1517.43|1511.53|1517.51|1511.61|1516.96|1511.06|16
1731977830000|2024-11-19 00:57:10|1517.45|1511.55|1516.48|1510.58|1517.68|1511.78|1516.48|1510.58|23
1731977840000|2024-11-19 00:57:20|1516.09|1510.19|1516.2|1510.3|1516.5|1510.6|1515.95|1510.05|10
1731977850000|2024-11-19 00:57:30|1515.65|1509.75|1515.36|1509.46|1516.16|1510.26|1515.36|1509.46|21
1731977860000|2024-11-19 00:57:40|1515.3|1509.4|1515.15|1509.25|1515.75|1509.85|1514.79|1508.89|26
1731977870000|2024-11-19 00:57:50|1515.01|1509.11|1514.64|1508.74|1515.15|1509.25|1514.55|1508.65|20
1731977880000|2024-11-19 00:58:00|1514.58|1508.68|1512.74|1506.84|1514.58|1508.68|1512.69|1506.79|27
1731977890000|2024-11-19 00:58:10|1513.21|1507.31|1511.58|1505.68|1513.4|1507.5|1511.58|1505.68|30
1731977900000|2024-11-19 00:58:20|1511.48|1505.58|1511.73|1505.83|1512.6|1506.7|1511.38|1505.48|33
1731977910000|2024-11-19 00:58:30|1511.7|1505.8|1511.59|1505.69|1511.73|1505.83|1511.43|1505.53|21
1731977920000|2024-11-19 00:58:40|1511.61|1505.71|1510.9|1505|1511.98|1506.08|1510.9|1505|28
1731977930000|2024-11-19 00:58:50|1510.85|1504.95|1511.2|1505.3|1511.85|1505.95|1510.76|1504.86|24
1731977940000|2024-11-19 00:59:00|1511.01|1505.11|1510.5|1504.6|1511.06|1505.16|1510.45|1504.55|26
1731977950000|2024-11-19 00:59:10|1510.42|1504.52|1511.06|1505.16|1511.12|1505.22|1510.42|1504.52|30
1731977960000|2024-11-19 00:59:20|1511.11|1505.21|1511.13|1505.23|1511.75|1505.85|1510.7|1504.8|30
1731977970000|2024-11-19 00:59:30|1511.22|1505.32|1510.25|1504.35|1511.27|1505.37|1510.15|1504.25|23
1731977980000|2024-11-19 00:59:40|1510.15|1504.25|1509.83|1503.93|1510.3|1504.4|1509.55|1503.65|23
1731977990000|2024-11-19 00:59:50|1509.9|1504|1510.6|1504.7|1511.05|1505.15|1509.9|1504|27
1731978000000|2024-11-19 01:00:00|1510.5|1504.6|1511.2|1505.3|1511.45|1505.55|1510.5|1504.6|27
1731978010000|2024-11-19 01:00:10|1511.45|1505.55|1511.28|1505.38|1511.75|1505.85|1511.08|1505.18|30
1731978020000|2024-11-19 01:00:20|1511.4|1505.5|1511.18|1505.28|1511.4|1505.5|1510.6|1504.7|26
1731978030000|2024-11-19 01:00:30|1511.25|1505.35|1511.53|1505.63|1511.6|1505.7|1510.74|1504.84|26
1731978040000|2024-11-19 01:00:40|1511.65|1505.75|1513.9|1508|1513.9|1508|1511.4|1505.5|31
1731978050000|2024-11-19 01:00:50|1513.1|1507.2|1514.45|1508.55|1515.4|1509.5|1513.1|1507.2|29
1731978060000|2024-11-19 01:01:00|1514.5|1508.6|1515.53|1509.63|1515.54|1509.64|1514.5|1508.6|33
1731978070000|2024-11-19 01:01:10|1515.47|1509.57|1515.45|1509.55|1516.43|1510.53|1515.4|1509.5|33
1731978080000|2024-11-19 01:01:20|1515.35|1509.45|1515.85|1509.95|1516.12|1510.22|1515.35|1509.45|28
1731978090000|2024-11-19 01:01:30|1515.8|1509.9|1516.02|1510.12|1516.02|1510.12|1515.45|1509.55|25
1731978100000|2024-11-19 01:01:40|1516.06|1510.16|1516.4|1510.5|1516.4|1510.5|1515.55|1509.65|24
1731978110000|2024-11-19 01:01:50|1516.5|1510.6|1516.45|1510.55|1516.9|1511|1516.45|1510.55|8
1731978120000|2024-11-19 01:02:00|1516.58|1510.68|1515.92|1510.02|1516.58|1510.68|1515.67|1509.77|25
1731978130000|2024-11-19 01:02:10|1515.85|1509.95|1515.25|1509.35|1515.85|1509.95|1515.25|1509.35|21
1731978140000|2024-11-19 01:02:20|1515.3|1509.4|1515.1|1509.2|1515.9|1510|1514.99|1509.09|20
1731978150000|2024-11-19 01:02:30|1514.99|1509.09|1514.45|1508.55|1515.1|1509.2|1514.45|1508.55|19
1731978160000|2024-11-19 01:02:40|1514.48|1508.58|1514.4|1508.5|1514.67|1508.77|1514.2|1508.3|29
1731978170000|2024-11-19 01:02:50|1514.45|1508.55|1514.65|1508.75|1515.1|1509.2|1514.35|1508.45|17
1731978180000|2024-11-19 01:03:00|1514.67|1508.77|1515.45|1509.55|1515.45|1509.55|1514.62|1508.72|22
1731978190000|2024-11-19 01:03:10|1515.22|1509.32|1516.1|1510.2|1516.45|1510.55|1514.94|1509.04|26
1731978200000|2024-11-19 01:03:20|1515.83|1509.93|1515.83|1509.93|1516.08|1510.18|1515.8|1509.9|18
1731978210000|2024-11-19 01:03:30|1515.87|1509.97|1517.13|1511.23|1517.8|1511.9|1515.87|1509.97|36
1731978220000|2024-11-19 01:03:40|1517.2|1511.3|1516.66|1510.76|1517.2|1511.3|1516.65|1510.75|23
1731978230000|2024-11-19 01:03:50|1516.68|1510.78|1516.37|1510.47|1516.68|1510.78|1515.6|1509.7|23
1731978240000|2024-11-19 01:04:00|1516.35|1510.45|1515.1|1509.2|1516.77|1510.87|1515.1|1509.2|31
1731978250000|2024-11-19 01:04:10|1515|1509.1|1514.58|1508.68|1515.3|1509.4|1514.58|1508.68|22
1731978260000|2024-11-19 01:04:20|1514.6|1508.7|1514.2|1508.3|1514.6|1508.7|1514.18|1508.28|22
1731978270000|2024-11-19 01:04:30|1514.25|1508.35|1513.6|1507.7|1514.65|1508.75|1513.4|1507.5|29
1731978280000|2024-11-19 01:04:40|1513.45|1507.55|1512.62|1506.72|1513.88|1507.98|1512.4|1506.5|28
1731978290000|2024-11-19 01:04:50|1512.67|1506.77|1513.63|1507.73|1514.45|1508.55|1512.5|1506.6|26
1731978300000|2024-11-19 01:05:00|1513.57|1507.67|1512.49|1506.59|1514.4|1508.5|1512.49|1506.59|34
1731978310000|2024-11-19 01:05:10|1512.45|1506.55|1511.76|1505.86|1512.61|1506.71|1511.45|1505.55|32
1731978320000|2024-11-19 01:05:20|1511.75|1505.85|1512.55|1506.65|1512.55|1506.65|1511.71|1505.81|26
1731978330000|2024-11-19 01:05:30|1512.75|1506.85|1512.55|1506.65|1512.8|1506.9|1511.6|1505.7|31
1731978340000|2024-11-19 01:05:40|1512.6|1506.7|1512.25|1506.35|1512.75|1506.85|1512.05|1506.15|32
1731978350000|2024-11-19 01:05:50|1512.38|1506.48|1511.97|1506.07|1512.42|1506.52|1511.55|1505.65|26
1731978360000|2024-11-19 01:06:00|1511.93|1506.03|1512.42|1506.52|1512.42|1506.52|1511.32|1505.42|26
1731978370000|2024-11-19 01:06:10|1512.65|1506.75|1513.65|1507.75|1513.65|1507.75|1512.65|1506.75|26
1731978380000|2024-11-19 01:06:20|1513.45|1507.55|1512.67|1506.77|1513.6|1507.7|1512.67|1506.77|30
1731978390000|2024-11-19 01:06:30|1512.68|1506.78|1513.95|1508.05|1514.15|1508.25|1512.55|1506.65|25
1731978400000|2024-11-19 01:06:40|1514.8|1508.9|1514.8|1508.9|1515.43|1509.53|1514.21|1508.31|32
1731978410000|2024-11-19 01:06:50|1514.89|1508.99|1515.43|1509.53|1515.52|1509.62|1514.71|1508.81|29
1731978420000|2024-11-19 01:07:00|1515.45|1509.55|1514.87|1508.97|1515.48|1509.58|1514.55|1508.65|27
1731978430000|2024-11-19 01:07:10|1514.83|1508.93|1514.55|1508.65|1515.45|1509.55|1514.55|1508.65|24
1731978440000|2024-11-19 01:07:20|1514.8|1508.9|1515.06|1509.16|1515.08|1509.18|1514.05|1508.15|29
1731978450000|2024-11-19 01:07:30|1515.11|1509.21|1514.75|1508.85|1515.63|1509.73|1514.75|1508.85|24
1731978460000|2024-11-19 01:07:40|1514.73|1508.83|1514.73|1508.83|1514.78|1508.88|1514.7|1508.8|14
1731978470000|2024-11-19 01:07:50|1514.78|1508.88|1515.16|1509.26|1515.35|1509.45|1514.55|1508.65|23
1731978480000|2024-11-19 01:08:00|1515.21|1509.31|1515.53|1509.63|1515.54|1509.64|1514.11|1508.21|35
1731978490000|2024-11-19 01:08:10|1515.47|1509.57|1515.08|1509.18|1515.56|1509.66|1514.62|1508.72|31
1731978500000|2024-11-19 01:08:20|1514.98|1509.08|1514.3|1508.4|1515.03|1509.13|1514.19|1508.29|21
1731978510000|2024-11-19 01:08:30|1514.09|1508.19|1514.24|1508.34|1514.45|1508.55|1513.6|1507.7|30
1731978520000|2024-11-19 01:08:40|1514.15|1508.25|1513.4|1507.5|1514.15|1508.25|1513.35|1507.45|27
1731978530000|2024-11-19 01:08:50|1513.35|1507.45|1514.1|1508.2|1514.15|1508.25|1513.3|1507.4|31
1731978540000|2024-11-19 01:09:00|1514.15|1508.25|1513.52|1507.62|1514.15|1508.25|1513.35|1507.45|23
1731978550000|2024-11-19 01:09:10|1513.35|1507.45|1513.5|1507.6|1514.4|1508.5|1513.35|1507.45|18
1731978570000|2024-11-19 01:09:30|1513.56|1507.66|1513.88|1507.98|1513.97|1508.07|1513.52|1507.62|24
1731978580000|2024-11-19 01:09:40|1513.98|1508.08|1513.88|1507.98|1514.43|1508.53|1513.83|1507.93|26
1731978590000|2024-11-19 01:09:50|1513.93|1508.03|1514.35|1508.45|1514.35|1508.45|1513.67|1507.77|22
1731978600000|2024-11-19 01:10:00|1514.3|1508.4|1513.77|1507.87|1514.35|1508.45|1513.3|1507.4|31
1731978610000|2024-11-19 01:10:10|1513.7|1507.8|1514.5|1508.6|1514.65|1508.75|1513.5|1507.6|35
1731978620000|2024-11-19 01:10:20|1514.55|1508.65|1515.15|1509.25|1515.3|1509.4|1514.45|1508.55|22
1731978630000|2024-11-19 01:10:30|1515.25|1509.35|1515.9|1510|1515.9|1510|1515.15|1509.25|27
1731978640000|2024-11-19 01:10:40|1515.65|1509.75|1515.3|1509.4|1515.85|1509.95|1515.25|1509.35|25
1731978650000|2024-11-19 01:10:50|1515.05|1509.15|1515.15|1509.25|1515.15|1509.25|1514.45|1508.55|25
1731978660000|2024-11-19 01:11:00|1514.94|1509.04|1515.25|1509.35|1515.48|1509.58|1514.55|1508.65|31
1731978670000|2024-11-19 01:11:10|1515.6|1509.7|1515.1|1509.2|1515.71|1509.81|1514.89|1508.99|27
1731978680000|2024-11-19 01:11:20|1515.38|1509.48|1515.17|1509.27|1515.53|1509.63|1514.7|1508.8|28
1731978690000|2024-11-19 01:11:30|1515.15|1509.25|1515.2|1509.3|1515.58|1509.68|1515.15|1509.25|21
1731978700000|2024-11-19 01:11:40|1515.35|1509.45|1515.15|1509.25|1515.75|1509.85|1515.05|1509.15|27
1731978710000|2024-11-19 01:11:50|1515.2|1509.3|1515.2|1509.3|1515.56|1509.66|1514.85|1508.95|30
1731978720000|2024-11-19 01:12:00|1515.08|1509.18|1515.15|1509.25|1515.18|1509.28|1514.22|1508.32|25
1731978730000|2024-11-19 01:12:10|1515.2|1509.3|1515.2|1509.3|1515.2|1509.3|1514.6|1508.7|26
1731978740000|2024-11-19 01:12:20|1514.9|1509|1513.45|1507.55|1514.9|1509|1513.41|1507.51|31
1731978750000|2024-11-19 01:12:30|1513.5|1507.6|1512.6|1506.7|1513.5|1507.6|1512.6|1506.7|21
1731978760000|2024-11-19 01:12:40|1512.7|1506.8|1512.5|1506.6|1512.92|1507.02|1512.35|1506.45|22
1731978770000|2024-11-19 01:12:50|1512.58|1506.68|1512.58|1506.68|1512.58|1506.68|1512.08|1506.18|26
1731978780000|2024-11-19 01:13:00|1512.53|1506.63|1511.68|1505.78|1512.58|1506.68|1511.2|1505.3|32
1731978790000|2024-11-19 01:13:10|1511.63|1505.73|1512.04|1506.14|1512.25|1506.35|1511.63|1505.73|28
1731978800000|2024-11-19 01:13:20|1512.3|1506.4|1511.81|1505.91|1512.3|1506.4|1511.67|1505.77|20
1731978810000|2024-11-19 01:13:30|1511.71|1505.81|1511.34|1505.44|1511.76|1505.86|1511.1|1505.2|19
1731978820000|2024-11-19 01:13:40|1511.08|1505.18|1510.85|1504.95|1511.2|1505.3|1510.8|1504.9|30
1731978830000|2024-11-19 01:13:50|1510.9|1505|1510.2|1504.3|1510.9|1505|1509.74|1503.84|29
1731978840000|2024-11-19 01:14:00|1510.25|1504.35|1508.98|1503.08|1510.25|1504.35|1508.7|1502.8|25
1731978850000|2024-11-19 01:14:10|1509.03|1503.13|1508.55|1502.65|1509.2|1503.3|1508.55|1502.65|31
1731978860000|2024-11-19 01:14:20|1508.7|1502.8|1508.45|1502.55|1508.7|1502.8|1508.4|1502.5|7
1731978870000|2024-11-19 01:14:30|1508.4|1502.5|1508.88|1502.98|1509.2|1503.3|1508.4|1502.5|14
1731978880000|2024-11-19 01:14:40|1508.93|1503.03|1509.31|1503.41|1509.6|1503.7|1508.92|1503.02|25
1731978890000|2024-11-19 01:14:50|1508.96|1503.06|1508.4|1502.5|1509.06|1503.16|1508.4|1502.5|17
1731978900000|2024-11-19 01:15:00|1508.48|1502.58|1507.65|1501.75|1508.48|1502.58|1507.33|1501.43|25
1731978910000|2024-11-19 01:15:10|1507.7|1501.8|1507.03|1501.13|1508.2|1502.3|1507.01|1501.11|26
1731978920000|2024-11-19 01:15:20|1506.96|1501.06|1508.75|1502.85|1508.75|1502.85|1506.96|1501.06|32
1731978930000|2024-11-19 01:15:30|1508.59|1502.69|1508.56|1502.66|1508.75|1502.85|1508.45|1502.55|24
1731978940000|2024-11-19 01:15:40|1508.85|1502.95|1509.55|1503.65|1509.8|1503.9|1508.56|1502.66|26
1731978950000|2024-11-19 01:15:50|1509.6|1503.7|1509.65|1503.75|1509.75|1503.85|1508.93|1503.03|23
1731978960000|2024-11-19 01:16:00|1509.6|1503.7|1509.25|1503.35|1510.05|1504.15|1509.25|1503.35|22
1731978970000|2024-11-19 01:16:10|1509.1|1503.2|1508.97|1503.07|1509.59|1503.69|1508.85|1502.95|26
1731978980000|2024-11-19 01:16:20|1508.9|1503|1508.77|1502.87|1508.9|1503|1508.4|1502.5|24
1731978990000|2024-11-19 01:16:30|1508.65|1502.75|1507.83|1501.93|1508.65|1502.75|1507.55|1501.65|22
1731979000000|2024-11-19 01:16:40|1507.71|1501.81|1506.15|1500.25|1507.71|1501.81|1506.05|1500.15|29
1731979010000|2024-11-19 01:16:50|1506.05|1500.15|1506.2|1500.3|1506.45|1500.55|1505.83|1499.93|25
1731979020000|2024-11-19 01:17:00|1506.45|1500.55|1507.9|1502|1507.9|1502|1506.45|1500.55|28
1731979030000|2024-11-19 01:17:10|1507.67|1501.77|1507.6|1501.7|1508.1|1502.2|1507.52|1501.62|24
1731979040000|2024-11-19 01:17:20|1507.5|1501.6|1507.51|1501.61|1507.79|1501.89|1507.1|1501.2|31
1731979050000|2024-11-19 01:17:30|1507.48|1501.58|1507.66|1501.76|1507.66|1501.76|1506.85|1500.95|17
1731979060000|2024-11-19 01:17:40|1507.64|1501.74|1507.5|1501.6|1507.69|1501.79|1506.75|1500.85|21
1731979070000|2024-11-19 01:17:50|1507.45|1501.55|1506.75|1500.85|1507.6|1501.7|1506.75|1500.85|24
1731979080000|2024-11-19 01:18:00|1506.8|1500.9|1507.33|1501.43|1507.65|1501.75|1506.8|1500.9|33
1731979090000|2024-11-19 01:18:10|1507.29|1501.39|1507.64|1501.74|1507.75|1501.85|1507.08|1501.18|22
1731979100000|2024-11-19 01:18:20|1507.61|1501.71|1507.51|1501.61|1507.7|1501.8|1506.9|1501|26
1731979110000|2024-11-19 01:18:30|1507.64|1501.74|1508.11|1502.21|1508.45|1502.55|1507.45|1501.55|27
1731979120000|2024-11-19 01:18:40|1508.07|1502.17|1507.34|1501.44|1508.12|1502.22|1507.24|1501.34|25
1731979130000|2024-11-19 01:18:50|1507.45|1501.55|1507.03|1501.13|1507.65|1501.75|1506.7|1500.8|25
1731979140000|2024-11-19 01:19:00|1506.93|1501.03|1507.45|1501.55|1507.65|1501.75|1506.55|1500.65|31
1731979150000|2024-11-19 01:19:10|1507.6|1501.7|1508.4|1502.5|1508.75|1502.85|1507.57|1501.67|27
1731979160000|2024-11-19 01:19:20|1508.6|1502.7|1508.5|1502.6|1508.75|1502.85|1508.1|1502.2|25
1731979170000|2024-11-19 01:19:30|1508.51|1502.61|1509.45|1503.55|1509.7|1503.8|1508.51|1502.61|31
1731979180000|2024-11-19 01:19:40|1509.4|1503.5|1508.8|1502.9|1509.45|1503.55|1508.55|1502.65|25
1731979190000|2024-11-19 01:19:50|1508.71|1502.81|1509.68|1503.78|1509.9|1504|1508.71|1502.81|27
1731979200000|2024-11-19 01:20:00|1509.65|1503.75|1510.6|1504.7|1510.6|1504.7|1509.55|1503.65|22
1731979210000|2024-11-19 01:20:10|1510.45|1504.55|1511.58|1505.68|1511.58|1505.68|1510.4|1504.5|28
1731979220000|2024-11-19 01:20:20|1510.83|1504.93|1512.35|1506.45|1512.6|1506.7|1510.75|1504.85|36
1731979230000|2024-11-19 01:20:30|1512.23|1506.33|1512.02|1506.12|1512.5|1506.6|1511.65|1505.75|27
1731979240000|2024-11-19 01:20:40|1511.89|1505.99|1512.2|1506.3|1512.4|1506.5|1511.62|1505.72|23
1731979250000|2024-11-19 01:20:50|1511.97|1506.07|1513.37|1507.47|1513.95|1508.05|1511.97|1506.07|24
1731979260000|2024-11-19 01:21:00|1513.3|1507.4|1512.7|1506.8|1513.7|1507.8|1512.7|1506.8|27
1731979270000|2024-11-19 01:21:10|1513.15|1507.25|1513.5|1507.6|1513.6|1507.7|1512.65|1506.75|24
1731979280000|2024-11-19 01:21:20|1513.3|1507.4|1513.6|1507.7|1513.85|1507.95|1513|1507.1|16
1731979290000|2024-11-19 01:21:30|1514.1|1508.2|1513.95|1508.05|1514.1|1508.2|1513.95|1508.05|2
1731979300000|2024-11-19 01:21:40|1513.6|1507.7|1511.93|1506.03|1513.6|1507.7|1511.93|1506.03|27
1731979310000|2024-11-19 01:21:50|1511.85|1505.95|1511.7|1505.8|1512.5|1506.6|1511.7|1505.8|25
1731979320000|2024-11-19 01:22:00|1511.65|1505.75|1511|1505.1|1512|1506.1|1510.7|1504.8|22
1731979330000|2024-11-19 01:22:10|1510.9|1505|1510.1|1504.2|1511.2|1505.3|1510.1|1504.2|24
1731979340000|2024-11-19 01:22:20|1509.9|1504|1508.99|1503.09|1509.9|1504|1508.7|1502.8|30
1731979350000|2024-11-19 01:22:30|1508.94|1503.04|1507.65|1501.75|1508.94|1503.04|1507.6|1501.7|30
1731979360000|2024-11-19 01:22:40|1507.6|1501.7|1508.41|1502.51|1508.53|1502.63|1507.55|1501.65|26
1731979370000|2024-11-19 01:22:50|1508.4|1502.5|1508.76|1502.86|1508.9|1503|1508.26|1502.36|27
1731979380000|2024-11-19 01:23:00|1508.8|1502.9|1508.6|1502.7|1509.3|1503.4|1508.6|1502.7|27
1731979390000|2024-11-19 01:23:10|1509.11|1503.21|1508.55|1502.65|1509.11|1503.21|1508.35|1502.45|26
1731979400000|2024-11-19 01:23:20|1508.6|1502.7|1509.13|1503.23|1509.3|1503.4|1508.46|1502.56|24
1731979410000|2024-11-19 01:23:30|1509.2|1503.3|1509.13|1503.23|1509.2|1503.3|1508.85|1502.95|17
1731979420000|2024-11-19 01:23:40|1509.08|1503.18|1509.44|1503.54|1509.75|1503.85|1509.08|1503.18|20
1731979430000|2024-11-19 01:23:50|1509.85|1503.95|1509.3|1503.4|1509.86|1503.96|1508.7|1502.8|31
1731979440000|2024-11-19 01:24:00|1509.21|1503.31|1509.2|1503.3|1509.44|1503.54|1508.74|1502.84|29
1731979450000|2024-11-19 01:24:10|1509.12|1503.22|1509.19|1503.29|1509.55|1503.65|1508.99|1503.09|18
1731979460000|2024-11-19 01:24:20|1509.02|1503.12|1509.35|1503.45|1509.57|1503.67|1508.99|1503.09|20
1731979470000|2024-11-19 01:24:30|1509.4|1503.5|1509.11|1503.21|1509.65|1503.75|1508.97|1503.07|24
1731979480000|2024-11-19 01:24:40|1508.97|1503.07|1508.92|1503.02|1509.45|1503.55|1508.92|1503.02|23
1731979490000|2024-11-19 01:24:50|1509.02|1503.12|1509.65|1503.75|1509.72|1503.82|1509.02|1503.12|19
1731979500000|2024-11-19 01:25:00|1509.75|1503.85|1510.35|1504.45|1510.6|1504.7|1509.55|1503.65|20
1731979510000|2024-11-19 01:25:10|1509.75|1503.85|1510.55|1504.65|1510.55|1504.65|1509.65|1503.75|23
1731979520000|2024-11-19 01:25:20|1510.47|1504.57|1510.45|1504.55|1510.5|1504.6|1510|1504.1|25
1731979530000|2024-11-19 01:25:30|1510.35|1504.45|1510.12|1504.22|1510.4|1504.5|1509.65|1503.75|18
1731979540000|2024-11-19 01:25:40|1510.03|1504.13|1509.3|1503.4|1510.12|1504.22|1509.29|1503.39|22
1731979550000|2024-11-19 01:25:50|1509.4|1503.5|1509.4|1503.5|1509.71|1503.81|1509.16|1503.26|28
1731979560000|2024-11-19 01:26:00|1509.42|1503.52|1509.4|1503.5|1510.05|1504.15|1509.35|1503.45|31
1731979570000|2024-11-19 01:26:10|1509.5|1503.6|1511.05|1505.15|1511.05|1505.15|1509.5|1503.6|35
1731979580000|2024-11-19 01:26:20|1511.15|1505.25|1511.1|1505.2|1511.3|1505.4|1511.07|1505.17|15
1731979590000|2024-11-19 01:26:30|1511.3|1505.4|1511.2|1505.3|1511.3|1505.4|1511.02|1505.12|14
1731979600000|2024-11-19 01:26:40|1511.05|1505.15|1510.9|1505|1511.3|1505.4|1510.6|1504.7|21
1731979610000|2024-11-19 01:26:50|1510.79|1504.89|1510.64|1504.74|1510.9|1505|1510.54|1504.64|15
1731979620000|2024-11-19 01:27:00|1510.75|1504.85|1510.17|1504.27|1510.75|1504.85|1509.85|1503.95|16
1731979630000|2024-11-19 01:27:10|1510.15|1504.25|1510.4|1504.5|1510.65|1504.75|1510.06|1504.16|21
1731979640000|2024-11-19 01:27:20|1510.45|1504.55|1509.95|1504.05|1510.65|1504.75|1509.85|1503.95|29
1731979650000|2024-11-19 01:27:30|1509.9|1504|1510.25|1504.35|1510.5|1504.6|1509.6|1503.7|18
1731979660000|2024-11-19 01:27:40|1510.16|1504.26|1510.4|1504.5|1510.42|1504.52|1509.6|1503.7|29
1731979670000|2024-11-19 01:27:50|1510.45|1504.55|1509.84|1503.94|1510.45|1504.55|1509.8|1503.9|18
1731979680000|2024-11-19 01:28:00|1509.82|1503.92|1509.91|1504.01|1510.28|1504.38|1509.42|1503.52|27
1731979690000|2024-11-19 01:28:10|1509.85|1503.95|1509.55|1503.65|1510.08|1504.18|1509.37|1503.47|22
1731979700000|2024-11-19 01:28:20|1509.45|1503.55|1509.99|1504.09|1510.15|1504.25|1509.25|1503.35|30
1731979710000|2024-11-19 01:28:30|1510.45|1504.55|1510.35|1504.45|1510.45|1504.55|1509.8|1503.9|20
1731979720000|2024-11-19 01:28:40|1510.3|1504.4|1509.01|1503.11|1510.4|1504.5|1509.01|1503.11|14
1731979730000|2024-11-19 01:28:50|1508.98|1503.08|1507.02|1501.12|1509.08|1503.18|1506.97|1501.07|29
1731979740000|2024-11-19 01:29:00|1507.06|1501.16|1506.65|1500.75|1507.65|1501.75|1506.65|1500.75|21
1731979750000|2024-11-19 01:29:10|1506.6|1500.7|1506.95|1501.05|1507.12|1501.22|1506.6|1500.7|25
1731979760000|2024-11-19 01:29:20|1506.85|1500.95|1507.88|1501.98|1507.95|1502.05|1506.85|1500.95|18
1731979770000|2024-11-19 01:29:30|1507.85|1501.95|1507.4|1501.5|1507.97|1502.07|1507.32|1501.42|28
1731979780000|2024-11-19 01:29:40|1507.55|1501.65|1507.54|1501.64|1507.83|1501.93|1507.45|1501.55|27
1731979790000|2024-11-19 01:29:50|1507.55|1501.65|1507.3|1501.4|1507.85|1501.95|1507.3|1501.4|21
1731979800000|2024-11-19 01:30:00|1507.4|1501.5|1506.41|1500.51|1507.65|1501.75|1506.26|1500.36|28
1731979810000|2024-11-19 01:30:10|1506.26|1500.36|1507.04|1501.14|1507.15|1501.25|1506.26|1500.36|18
1731979820000|2024-11-19 01:30:20|1506.7|1500.8|1507.35|1501.45|1507.65|1501.75|1506.7|1500.8|16
1731979830000|2024-11-19 01:30:30|1507.75|1501.85|1507.65|1501.75|1507.8|1501.9|1507.25|1501.35|34
1731979840000|2024-11-19 01:30:40|1507.55|1501.65|1508.88|1502.98|1508.88|1502.98|1507.55|1501.65|26
1731979850000|2024-11-19 01:30:50|1508.78|1502.88|1509.05|1503.15|1509.55|1503.65|1508.59|1502.69|22
1731979860000|2024-11-19 01:31:00|1508.85|1502.95|1507.88|1501.98|1508.85|1502.95|1507.8|1501.9|29
1731979870000|2024-11-19 01:31:10|1507.93|1502.03|1508.56|1502.66|1508.67|1502.77|1507.93|1502.03|19
1731979880000|2024-11-19 01:31:20|1508.45|1502.55|1508.06|1502.16|1508.65|1502.75|1508.06|1502.16|12
1731979890000|2024-11-19 01:31:30|1507.9|1502|1507.67|1501.77|1508.06|1502.16|1507.65|1501.75|20
1731979900000|2024-11-19 01:31:40|1507.58|1501.68|1507.3|1501.4|1507.8|1501.9|1507.07|1501.17|14
1731979910000|2024-11-19 01:31:50|1507.13|1501.23|1507.2|1501.3|1507.52|1501.62|1506.55|1500.65|23
1731979920000|2024-11-19 01:32:00|1507.25|1501.35|1506.07|1500.17|1507.25|1501.35|1505.65|1499.75|27
1731979930000|2024-11-19 01:32:10|1505.87|1499.97|1505.5|1499.6|1505.9|1500|1505.35|1499.45|21
1731979940000|2024-11-19 01:32:20|1505.4|1499.5|1505.58|1499.68|1505.85|1499.95|1505.35|1499.45|25
1731979950000|2024-11-19 01:32:30|1505.63|1499.73|1506.12|1500.22|1506.55|1500.65|1505.63|1499.73|18
1731979960000|2024-11-19 01:32:40|1506.02|1500.12|1506.45|1500.55|1506.55|1500.65|1505.65|1499.75|23
1731979970000|2024-11-19 01:32:50|1506.4|1500.5|1506.12|1500.22|1506.66|1500.76|1506.07|1500.17|23
1731979980000|2024-11-19 01:33:00|1506.17|1500.27|1506.6|1500.7|1506.7|1500.8|1506.12|1500.22|27
1731979990000|2024-11-19 01:33:10|1506.65|1500.75|1507.04|1501.14|1507.7|1501.8|1506.6|1500.7|27
1731980000000|2024-11-19 01:33:20|1507.08|1501.18|1507.54|1501.64|1507.7|1501.8|1507.08|1501.18|14
1731980010000|2024-11-19 01:33:30|1507.65|1501.75|1506.71|1500.81|1507.7|1501.8|1506.71|1500.81|14
1731980020000|2024-11-19 01:33:40|1506.8|1500.9|1507.04|1501.14|1507.3|1501.4|1506.59|1500.69|19
1731980030000|2024-11-19 01:33:50|1507.09|1501.19|1506.51|1500.61|1507.09|1501.19|1506.4|1500.5|22
1731980040000|2024-11-19 01:34:00|1506.6|1500.7|1506.6|1500.7|1507.14|1501.24|1506.56|1500.66|21
1731980050000|2024-11-19 01:34:10|1507.06|1501.16|1507.2|1501.3|1507.2|1501.3|1506.55|1500.65|16
1731980060000|2024-11-19 01:34:20|1507.14|1501.24|1506.7|1500.8|1507.6|1501.7|1506.65|1500.75|24
1731980070000|2024-11-19 01:34:30|1506.6|1500.7|1506.71|1500.81|1507.4|1501.5|1506.6|1500.7|21
1731980080000|2024-11-19 01:34:40|1506.66|1500.76|1506.55|1500.65|1506.99|1501.09|1506.55|1500.65|11
1731980090000|2024-11-19 01:34:50|1506.74|1500.84|1506.2|1500.3|1506.74|1500.84|1505.8|1499.9|21
1731980100000|2024-11-19 01:35:00|1506.33|1500.43|1507.49|1501.59|1507.6|1501.7|1505.8|1499.9|24
1731980110000|2024-11-19 01:35:10|1507.39|1501.49|1507.5|1501.6|1507.7|1501.8|1507.03|1501.13|27
1731980120000|2024-11-19 01:35:20|1507.03|1501.13|1507.5|1501.6|1507.8|1501.9|1507.03|1501.13|17
1731980130000|2024-11-19 01:35:30|1507.75|1501.85|1508.04|1502.14|1508.65|1502.75|1507.37|1501.47|29
1731980140000|2024-11-19 01:35:40|1507.94|1502.04|1506.95|1501.05|1507.99|1502.09|1506.8|1500.9|24
1731980150000|2024-11-19 01:35:50|1506.86|1500.96|1508.25|1502.35|1508.55|1502.65|1506.6|1500.7|33
1731980160000|2024-11-19 01:36:00|1508.3|1502.4|1507.8|1501.9|1508.3|1502.4|1507.4|1501.5|31
1731980170000|2024-11-19 01:36:10|1507.83|1501.93|1508.45|1502.55|1508.61|1502.71|1507.6|1501.7|28
1731980180000|2024-11-19 01:36:20|1508.5|1502.6|1508.7|1502.8|1509.05|1503.15|1507.65|1501.75|29
1731980190000|2024-11-19 01:36:30|1508.75|1502.85|1508.55|1502.65|1508.75|1502.85|1508.55|1502.65|14
1731980200000|2024-11-19 01:36:40|1508.45|1502.55|1507.64|1501.74|1508.6|1502.7|1507.64|1501.74|16
1731980210000|2024-11-19 01:36:50|1507.7|1501.8|1505.85|1499.95|1507.7|1501.8|1505.85|1499.95|24
1731980220000|2024-11-19 01:37:00|1505.6|1499.7|1505.2|1499.3|1506|1500.1|1505.17|1499.27|25
1731980230000|2024-11-19 01:37:10|1505.3|1499.4|1505.6|1499.7|1505.65|1499.75|1504.83|1498.93|21
1731980240000|2024-11-19 01:37:20|1505.5|1499.6|1504.77|1498.87|1505.65|1499.75|1504.75|1498.85|27
1731980250000|2024-11-19 01:37:30|1504.72|1498.82|1504.8|1498.9|1505.1|1499.2|1504.65|1498.75|19
1731980260000|2024-11-19 01:37:40|1504.83|1498.93|1504.78|1498.88|1504.97|1499.07|1504.65|1498.75|17
1731980270000|2024-11-19 01:37:50|1504.74|1498.84|1504.85|1498.95|1505.25|1499.35|1504.7|1498.8|17
1731980280000|2024-11-19 01:38:00|1504.82|1498.92|1504.58|1498.68|1504.95|1499.05|1504.5|1498.6|13
1731980290000|2024-11-19 01:38:10|1504.48|1498.58|1503.74|1497.84|1504.48|1498.58|1503.55|1497.65|25
1731980300000|2024-11-19 01:38:20|1503.7|1497.8|1502.75|1496.85|1503.7|1497.8|1502.55|1496.65|27
1731980310000|2024-11-19 01:38:30|1502.65|1496.75|1502.45|1496.55|1502.8|1496.9|1502.45|1496.55|26
1731980320000|2024-11-19 01:38:40|1502.5|1496.6|1502.35|1496.45|1502.5|1496.6|1502.35|1496.45|5
1731980330000|2024-11-19 01:38:50|1502.05|1496.15|1501.65|1495.75|1502.05|1496.15|1500.5|1494.6|32
1731980340000|2024-11-19 01:39:00|1501.64|1495.74|1501.6|1495.7|1501.8|1495.9|1501.19|1495.29|23
1731980350000|2024-11-19 01:39:10|1501.64|1495.74|1502.63|1496.73|1502.8|1496.9|1501.55|1495.65|33
1731980360000|2024-11-19 01:39:20|1502.65|1496.75|1503.17|1497.27|1503.6|1497.7|1502.65|1496.75|24
1731980370000|2024-11-19 01:39:30|1503.22|1497.32|1502.62|1496.72|1503.22|1497.32|1502.45|1496.55|27
1731980380000|2024-11-19 01:39:40|1502.67|1496.77|1501.6|1495.7|1502.69|1496.79|1501.3|1495.4|27
1731980390000|2024-11-19 01:39:50|1501.75|1495.85|1502.66|1496.76|1502.66|1496.76|1501.68|1495.78|15
1731980400000|2024-11-19 01:40:00|1502.67|1496.77|1502.05|1496.15|1502.85|1496.95|1502.05|1496.15|28
1731980410000|2024-11-19 01:40:10|1501.99|1496.09|1501.94|1496.04|1502.1|1496.2|1501.55|1495.65|29
1731980420000|2024-11-19 01:40:20|1502|1496.1|1502.48|1496.58|1502.6|1496.7|1501.84|1495.94|26
1731980430000|2024-11-19 01:40:30|1502.15|1496.25|1501.84|1495.94|1502.35|1496.45|1501.5|1495.6|28
1731980440000|2024-11-19 01:40:40|1501.56|1495.66|1501.94|1496.04|1502.15|1496.25|1500.95|1495.05|27
1731980450000|2024-11-19 01:40:50|1501.84|1495.94|1501.66|1495.76|1501.85|1495.95|1501.45|1495.55|17
1731980460000|2024-11-19 01:41:00|1501.55|1495.65|1501.71|1495.81|1501.85|1495.95|1501|1495.1|25
1731980470000|2024-11-19 01:41:10|1501.64|1495.74|1501.83|1495.93|1502.12|1496.22|1501.55|1495.65|16
1731980480000|2024-11-19 01:41:20|1501.87|1495.97|1501.84|1495.94|1502.32|1496.42|1501.65|1495.75|24
1731980490000|2024-11-19 01:41:30|1501.6|1495.7|1501.9|1496|1502.7|1496.8|1501.6|1495.7|18
1731980500000|2024-11-19 01:41:40|1501.85|1495.95|1502.29|1496.39|1502.37|1496.47|1501.6|1495.7|19
1731980510000|2024-11-19 01:41:50|1502.15|1496.25|1502.73|1496.83|1502.95|1497.05|1502.15|1496.25|17
1731980520000|2024-11-19 01:42:00|1502.6|1496.7|1501.99|1496.09|1502.7|1496.8|1501.83|1495.93|22
1731980530000|2024-11-19 01:42:10|1501.85|1495.95|1501.8|1495.9|1502.03|1496.13|1501.64|1495.74|17
1731980540000|2024-11-19 01:42:20|1501.72|1495.82|1501.4|1495.5|1501.85|1495.95|1501.12|1495.22|28
1731980550000|2024-11-19 01:42:30|1501.55|1495.65|1501.59|1495.69|1501.75|1495.85|1501.51|1495.61|18
1731980560000|2024-11-19 01:42:40|1501.54|1495.64|1501.45|1495.55|1501.69|1495.79|1501.15|1495.25|24
1731980570000|2024-11-19 01:42:50|1501.65|1495.75|1501.59|1495.69|1501.67|1495.77|1501.45|1495.55|12
1731980580000|2024-11-19 01:43:00|1501.65|1495.75|1503.4|1497.5|1503.6|1497.7|1501.65|1495.75|27
1731980590000|2024-11-19 01:43:10|1503.2|1497.3|1502.68|1496.78|1503.2|1497.3|1502.45|1496.55|23
1731980600000|2024-11-19 01:43:20|1502.64|1496.74|1502.85|1496.95|1503.2|1497.3|1502.59|1496.69|29
1731980610000|2024-11-19 01:43:30|1502.88|1496.98|1501.5|1495.6|1502.88|1496.98|1501.5|1495.6|22
1731980620000|2024-11-19 01:43:40|1501.45|1495.55|1501.8|1495.9|1502.1|1496.2|1501.45|1495.55|11
1731980630000|2024-11-19 01:43:50|1501.75|1495.85|1502.35|1496.45|1502.6|1496.7|1501.55|1495.65|19
1731980640000|2024-11-19 01:44:00|1502.17|1496.27|1502.95|1497.05|1502.95|1497.05|1502.17|1496.27|22
1731980650000|2024-11-19 01:44:10|1502.75|1496.85|1503.45|1497.55|1503.5|1497.6|1502.55|1496.65|21
1731980660000|2024-11-19 01:44:20|1503.35|1497.45|1502.5|1496.6|1503.35|1497.45|1502.5|1496.6|18
1731980670000|2024-11-19 01:44:30|1502.51|1496.61|1503.4|1497.5|1503.5|1497.6|1502.51|1496.61|26
1731980680000|2024-11-19 01:44:40|1503.35|1497.45|1503.44|1497.54|1503.5|1497.6|1502.7|1496.8|29
1731980690000|2024-11-19 01:44:50|1503.39|1497.49|1503.02|1497.12|1503.9|1498|1502.75|1496.85|31
1731980700000|2024-11-19 01:45:00|1502.97|1497.07|1503.12|1497.22|1503.26|1497.36|1502.54|1496.64|21
1731980710000|2024-11-19 01:45:10|1503.14|1497.24|1502.67|1496.77|1503.45|1497.55|1502.55|1496.65|30
1731980720000|2024-11-19 01:45:20|1502.8|1496.9|1502.01|1496.11|1502.8|1496.9|1501.6|1495.7|31
1731980730000|2024-11-19 01:45:30|1502.07|1496.17|1500.74|1494.84|1502.07|1496.17|1500.74|1494.84|25
1731980740000|2024-11-19 01:45:40|1500.7|1494.8|1501.55|1495.65|1501.65|1495.75|1500.7|1494.8|14
1731980750000|2024-11-19 01:45:50|1501.45|1495.55|1501.06|1495.16|1501.55|1495.65|1500.6|1494.7|26
1731980760000|2024-11-19 01:46:00|1501.09|1495.19|1500.72|1494.82|1501.09|1495.19|1500.55|1494.65|20
1731980770000|2024-11-19 01:46:10|1500.85|1494.95|1501.4|1495.5|1501.63|1495.73|1500.55|1494.65|30
1731980780000|2024-11-19 01:46:20|1501.45|1495.55|1500.98|1495.08|1501.45|1495.55|1500.6|1494.7|13
1731980790000|2024-11-19 01:46:30|1500.88|1494.98|1500.48|1494.58|1501.1|1495.2|1500.48|1494.58|20
1731980800000|2024-11-19 01:46:40|1500.51|1494.61|1499.55|1493.65|1500.6|1494.7|1499.55|1493.65|30
1731980810000|2024-11-19 01:46:50|1499.6|1493.7|1498.95|1493.05|1500.16|1494.26|1498.95|1493.05|30
1731980820000|2024-11-19 01:47:00|1499|1493.1|1499.25|1493.35|1499.5|1493.6|1498.7|1492.8|38
1731980830000|2024-11-19 01:47:10|1499.15|1493.25|1499.3|1493.4|1499.5|1493.6|1498.65|1492.75|25
1731980840000|2024-11-19 01:47:20|1499.35|1493.45|1499.74|1493.84|1499.95|1494.05|1499.11|1493.21|30
1731980850000|2024-11-19 01:47:30|1499.72|1493.82|1499.59|1493.69|1499.85|1493.95|1499.45|1493.55|18
1731980860000|2024-11-19 01:47:40|1499.6|1493.7|1499.26|1493.36|1499.9|1494|1499.26|1493.36|22
1731980870000|2024-11-19 01:47:50|1499.35|1493.45|1499.6|1493.7|1499.95|1494.05|1499.35|1493.45|22
1731980880000|2024-11-19 01:48:00|1499.65|1493.75|1500.7|1494.8|1500.7|1494.8|1499.6|1493.7|30
1731980890000|2024-11-19 01:48:10|1500.65|1494.75|1501.2|1495.3|1501.55|1495.65|1500.55|1494.65|25
1731980900000|2024-11-19 01:48:20|1501.15|1495.25|1500.67|1494.77|1501.15|1495.25|1500.67|1494.77|22
1731980910000|2024-11-19 01:48:30|1500.68|1494.78|1500.67|1494.77|1500.9|1495|1499.6|1493.7|21
1731980920000|2024-11-19 01:48:40|1500.68|1494.78|1500.67|1494.77|1500.75|1494.85|1500.66|1494.76|11
1731980930000|2024-11-19 01:48:50|1500.66|1494.76|1500.8|1494.9|1500.8|1494.9|1500.6|1494.7|7
1731980940000|2024-11-19 01:49:00|1501.02|1495.12|1500.98|1495.08|1501.2|1495.3|1500.6|1494.7|23
1731980950000|2024-11-19 01:49:10|1500.83|1494.93|1500.54|1494.64|1500.99|1495.09|1500.54|1494.64|16
1731980960000|2024-11-19 01:49:20|1500.5|1494.6|1500.45|1494.55|1500.5|1494.6|1500.45|1494.55|6
1731980970000|2024-11-19 01:49:30|1500.48|1494.58|1500.66|1494.76|1500.75|1494.85|1500.48|1494.58|22
1731980980000|2024-11-19 01:49:40|1500.56|1494.66|1499.55|1493.65|1500.56|1494.66|1499.55|1493.65|20
1731980990000|2024-11-19 01:49:50|1499.71|1493.81|1499.45|1493.55|1500.05|1494.15|1499.45|1493.55|20
1731981000000|2024-11-19 01:50:00|1499.5|1493.6|1497.9|1492|1499.5|1493.6|1497.65|1491.75|24
1731981010000|2024-11-19 01:50:10|1497.81|1491.91|1497.01|1491.11|1497.93|1492.03|1496.98|1491.08|22
1731981020000|2024-11-19 01:50:20|1496.7|1490.8|1497.25|1491.35|1497.28|1491.38|1496.45|1490.55|31
1731981030000|2024-11-19 01:50:30|1497.18|1491.28|1497.5|1491.6|1497.6|1491.7|1497.18|1491.28|25
1731981040000|2024-11-19 01:50:40|1497.45|1491.55|1497.13|1491.23|1497.45|1491.55|1496.65|1490.75|19
1731981050000|2024-11-19 01:50:50|1497.25|1491.35|1497.67|1491.77|1498.05|1492.15|1497.25|1491.35|27
1731981060000|2024-11-19 01:51:00|1497.7|1491.8|1498.9|1493|1498.9|1493|1497.68|1491.78|22
1731981070000|2024-11-19 01:51:10|1498.85|1492.95|1497.23|1491.33|1498.85|1492.95|1497.23|1491.33|24
1731981080000|2024-11-19 01:51:20|1497.4|1491.5|1496.8|1490.9|1497.63|1491.73|1496.74|1490.84|25
1731981090000|2024-11-19 01:51:30|1496.74|1490.84|1497.45|1491.55|1497.5|1491.6|1496.6|1490.7|26
1731981100000|2024-11-19 01:51:40|1497.3|1491.4|1497.58|1491.68|1497.6|1491.7|1496.65|1490.75|33
1731981110000|2024-11-19 01:51:50|1497.5|1491.6|1495.9|1490|1497.5|1491.6|1495.5|1489.6|34
1731981120000|2024-11-19 01:52:00|1495.55|1489.65|1496.21|1490.31|1496.47|1490.57|1495.55|1489.65|27
1731981130000|2024-11-19 01:52:10|1496.13|1490.23|1496.3|1490.4|1496.7|1490.8|1496.13|1490.23|28
1731981140000|2024-11-19 01:52:20|1496.15|1490.25|1496.08|1490.18|1496.63|1490.73|1496.07|1490.17|26
1731981150000|2024-11-19 01:52:30|1496.28|1490.38|1496.1|1490.2|1496.4|1490.5|1495.65|1489.75|19
1731981160000|2024-11-19 01:52:40|1496.15|1490.25|1496.5|1490.6|1496.5|1490.6|1495.65|1489.75|27
1731981170000|2024-11-19 01:52:50|1496.45|1490.55|1496.21|1490.31|1496.45|1490.55|1495.92|1490.02|21
1731981180000|2024-11-19 01:53:00|1496.16|1490.26|1495.99|1490.09|1496.55|1490.65|1495.8|1489.9|32
1731981190000|2024-11-19 01:53:10|1496.09|1490.19|1496.5|1490.6|1496.55|1490.65|1495.85|1489.95|27
1731981200000|2024-11-19 01:53:20|1496.55|1490.65|1496.55|1490.65|1496.65|1490.75|1496.37|1490.47|21
1731981210000|2024-11-19 01:53:30|1496.6|1490.7|1498.06|1492.16|1498.15|1492.25|1496.55|1490.65|30
1731981220000|2024-11-19 01:53:40|1498.02|1492.12|1496.99|1491.09|1498.02|1492.12|1496.85|1490.95|19
1731981230000|2024-11-19 01:53:50|1496.9|1491|1497.08|1491.18|1497.08|1491.18|1496.55|1490.65|22
1731981240000|2024-11-19 01:54:00|1497.09|1491.19|1496.53|1490.63|1497.09|1491.19|1496.53|1490.63|21
1731981250000|2024-11-19 01:54:10|1496.43|1490.53|1496.58|1490.68|1496.68|1490.78|1496.43|1490.53|14
1731981260000|2024-11-19 01:54:20|1496.64|1490.74|1497.55|1491.65|1497.7|1491.8|1496.64|1490.74|16
1731981270000|2024-11-19 01:54:30|1497.56|1491.66|1497.08|1491.18|1497.56|1491.66|1496.88|1490.98|16
1731981280000|2024-11-19 01:54:40|1496.98|1491.08|1496.98|1491.08|1497.26|1491.36|1496.6|1490.7|13
1731981290000|2024-11-19 01:54:50|1496.88|1490.98|1497.65|1491.75|1497.85|1491.95|1496.88|1490.98|21
1731981300000|2024-11-19 01:55:00|1497.85|1491.95|1496.64|1490.74|1497.85|1491.95|1496.64|1490.74|19
1731981310000|2024-11-19 01:55:10|1496.61|1490.71|1496.45|1490.55|1496.61|1490.71|1496.4|1490.5|16
1731981320000|2024-11-19 01:55:20|1496.46|1490.56|1497.06|1491.16|1497.48|1491.58|1496.46|1490.56|29
1731981330000|2024-11-19 01:55:30|1497.04|1491.14|1496.8|1490.9|1497.26|1491.36|1496.6|1490.7|15
1731981340000|2024-11-19 01:55:40|1496.75|1490.85|1496.55|1490.65|1496.75|1490.85|1496.45|1490.55|13
1731981350000|2024-11-19 01:55:50|1496.56|1490.66|1496.95|1491.05|1497.11|1491.21|1496.56|1490.66|15
1731981360000|2024-11-19 01:56:00|1496.89|1490.99|1496.9|1491|1497.7|1491.8|1496.65|1490.75|28
1731981370000|2024-11-19 01:56:10|1496.71|1490.81|1496.71|1490.81|1496.8|1490.9|1496.55|1490.65|8
1731981380000|2024-11-19 01:56:20|1496.75|1490.85|1497.7|1491.8|1497.9|1492|1496.71|1490.81|32
1731981390000|2024-11-19 01:56:30|1497.6|1491.7|1497.7|1491.8|1498.2|1492.3|1497.4|1491.5|27
1731981400000|2024-11-19 01:56:40|1497.75|1491.85|1498|1492.1|1498.2|1492.3|1497.65|1491.75|22
1731981410000|2024-11-19 01:56:50|1498.1|1492.2|1497.75|1491.85|1498.1|1492.2|1497.55|1491.65|19
1731981420000|2024-11-19 01:57:00|1497.7|1491.8|1497.55|1491.65|1497.8|1491.9|1497.55|1491.65|16
1731981430000|2024-11-19 01:57:10|1497.68|1491.78|1497.68|1491.78|1497.75|1491.85|1497.6|1491.7|21
1731981440000|2024-11-19 01:57:20|1497.55|1491.65|1497.65|1491.75|1497.9|1492|1497.55|1491.65|9
1731981450000|2024-11-19 01:57:30|1497.6|1491.7|1496.67|1490.77|1497.6|1491.7|1496.67|1490.77|3
1731981460000|2024-11-19 01:57:40|1496.75|1490.85|1497.35|1491.45|1497.4|1491.5|1496.55|1490.65|30
1731981470000|2024-11-19 01:57:50|1497.3|1491.4|1497.2|1491.3|1497.35|1491.45|1497.2|1491.3|17
1731981480000|2024-11-19 01:58:00|1497.25|1491.35|1496.74|1490.84|1497.25|1491.35|1496.74|1490.84|16
1731981490000|2024-11-19 01:58:10|1496.72|1490.82|1496.68|1490.78|1496.74|1490.84|1496.67|1490.77|8
1731981500000|2024-11-19 01:58:20|1496.66|1490.76|1496.58|1490.68|1496.68|1490.78|1495.97|1490.07|23
1731981510000|2024-11-19 01:58:30|1496.69|1490.79|1496.71|1490.81|1496.8|1490.9|1496.06|1490.16|25
1731981520000|2024-11-19 01:58:40|1496.8|1490.9|1495.8|1489.9|1496.8|1490.9|1495.55|1489.65|19
1731981530000|2024-11-19 01:58:50|1495.55|1489.65|1495.55|1489.65|1495.8|1489.9|1495.55|1489.65|17
1731981540000|2024-11-19 01:59:00|1495.45|1489.55|1495.45|1489.55|1495.9|1490|1495.2|1489.3|26
1731981550000|2024-11-19 01:59:10|1495.34|1489.44|1494.7|1488.8|1495.36|1489.46|1494.6|1488.7|12
1731981560000|2024-11-19 01:59:20|1494.8|1488.9|1494.88|1488.98|1494.93|1489.03|1494.6|1488.7|10
1731981570000|2024-11-19 01:59:30|1495.12|1489.22|1494.65|1488.75|1495.2|1489.3|1494.65|1488.75|29
1731981580000|2024-11-19 01:59:40|1495.07|1489.17|1494.95|1489.05|1495.3|1489.4|1494.95|1489.05|25
1731981590000|2024-11-19 01:59:50|1494.55|1488.65|1494.55|1488.65|1495|1489.1|1494.55|1488.65|20
1731981600000|2024-11-19 02:00:00|1494.7|1488.8|1494.65|1488.75|1494.85|1488.95|1494.45|1488.55|19
1731981610000|2024-11-19 02:00:10|1494.45|1488.55|1494.83|1488.93|1495.3|1489.4|1494.05|1488.15|20
1731981620000|2024-11-19 02:00:20|1494.8|1488.9|1493.7|1487.8|1494.8|1488.9|1493.6|1487.7|25
1731981630000|2024-11-19 02:00:30|1493.75|1487.85|1494.25|1488.35|1494.73|1488.83|1493.75|1487.85|23
1731981640000|2024-11-19 02:00:40|1494.3|1488.4|1494.35|1488.45|1494.5|1488.6|1494.18|1488.28|23
1731981650000|2024-11-19 02:00:50|1494.4|1488.5|1494.76|1488.86|1495.02|1489.12|1493.83|1487.93|23
1731981660000|2024-11-19 02:01:00|1494.74|1488.84|1494.45|1488.55|1495.65|1489.75|1494.45|1488.55|20
1731981670000|2024-11-19 02:01:10|1494.55|1488.65|1494.55|1488.65|1494.87|1488.97|1494.34|1488.44|16
1731981680000|2024-11-19 02:01:20|1494.68|1488.78|1495.73|1489.83|1495.95|1490.05|1494.6|1488.7|25
1731981690000|2024-11-19 02:01:30|1495.6|1489.7|1495.75|1489.85|1496.4|1490.5|1495.6|1489.7|27
1731981700000|2024-11-19 02:01:40|1495.6|1489.7|1494.75|1488.85|1495.73|1489.83|1494.7|1488.8|22
1731981710000|2024-11-19 02:01:50|1494.8|1488.9|1494.75|1488.85|1494.82|1488.92|1494|1488.1|26
1731981720000|2024-11-19 02:02:00|1494.8|1488.9|1493.82|1487.92|1495.05|1489.15|1493.65|1487.75|27
1731981730000|2024-11-19 02:02:10|1493.65|1487.75|1494.37|1488.47|1494.8|1488.9|1493.6|1487.7|32
1731981740000|2024-11-19 02:02:20|1494.4|1488.5|1494.63|1488.73|1494.8|1488.9|1494.2|1488.3|25
1731981750000|2024-11-19 02:02:30|1494.64|1488.74|1496.55|1490.65|1496.55|1490.65|1494.55|1488.65|30
1731981760000|2024-11-19 02:02:40|1496.21|1490.31|1496.6|1490.7|1496.6|1490.7|1495.7|1489.8|20
1731981770000|2024-11-19 02:02:50|1496.65|1490.75|1497.6|1491.7|1497.9|1492|1496.65|1490.75|30
1731981780000|2024-11-19 02:03:00|1497.58|1491.68|1496.7|1490.8|1497.6|1491.7|1496.7|1490.8|24
1731981790000|2024-11-19 02:03:10|1496.75|1490.85|1496.7|1490.8|1497.68|1491.78|1496.55|1490.65|23
1731981800000|2024-11-19 02:03:20|1496.75|1490.85|1496.75|1490.85|1496.75|1490.85|1495.9|1490|18
1731981810000|2024-11-19 02:03:30|1496.54|1490.64|1496.7|1490.8|1496.75|1490.85|1496.15|1490.25|29
1731981820000|2024-11-19 02:03:40|1496.68|1490.78|1495.79|1489.89|1496.68|1490.78|1495.6|1489.7|22
1731981830000|2024-11-19 02:03:50|1495.74|1489.84|1495.37|1489.47|1495.74|1489.84|1495.25|1489.35|18
1731981840000|2024-11-19 02:04:00|1495.35|1489.45|1495.33|1489.43|1495.75|1489.85|1495.33|1489.43|28
1731981850000|2024-11-19 02:04:10|1495.38|1489.48|1495.9|1490|1496.27|1490.37|1495.15|1489.25|21
1731981860000|2024-11-19 02:04:20|1496|1490.1|1495.95|1490.05|1496|1490.1|1495.7|1489.8|21
1731981870000|2024-11-19 02:04:30|1496|1490.1|1497.05|1491.15|1497.05|1491.15|1495.95|1490.05|19
1731981880000|2024-11-19 02:04:40|1497.1|1491.2|1498.38|1492.48|1498.73|1492.83|1497.05|1491.15|28
1731981890000|2024-11-19 02:04:50|1498.08|1492.18|1498.65|1492.75|1498.7|1492.8|1497.55|1491.65|29
1731981900000|2024-11-19 02:05:00|1498.5|1492.6|1497.55|1491.65|1498.85|1492.95|1497.1|1491.2|30
1731981910000|2024-11-19 02:05:10|1497.7|1491.8|1497.4|1491.5|1497.72|1491.82|1497.04|1491.14|26
1731981920000|2024-11-19 02:05:20|1497.45|1491.55|1497.55|1491.65|1498.05|1492.15|1496.95|1491.05|30
1731981930000|2024-11-19 02:05:30|1497.75|1491.85|1498.12|1492.22|1498.28|1492.38|1497.6|1491.7|31
1731981940000|2024-11-19 02:05:40|1498.15|1492.25|1498.5|1492.6|1498.65|1492.75|1498.15|1492.25|19
1731981950000|2024-11-19 02:05:50|1498.55|1492.65|1498.63|1492.73|1498.8|1492.9|1498.15|1492.25|22
1731981960000|2024-11-19 02:06:00|1498.64|1492.74|1498.64|1492.74|1498.9|1493|1498.55|1492.65|13
1731981970000|2024-11-19 02:06:10|1498.66|1492.76|1499.3|1493.4|1499.54|1493.64|1498.6|1492.7|30
1731981980000|2024-11-19 02:06:20|1499.2|1493.3|1499.7|1493.8|1499.95|1494.05|1498.95|1493.05|30
1731981990000|2024-11-19 02:06:30|1499.68|1493.78|1499.4|1493.5|1499.7|1493.8|1499.32|1493.42|17
1731982000000|2024-11-19 02:06:40|1499.28|1493.38|1498.74|1492.84|1499.4|1493.5|1498.74|1492.84|18
1731982010000|2024-11-19 02:06:50|1498.94|1493.04|1498.8|1492.9|1499.25|1493.35|1498.74|1492.84|23
1731982020000|2024-11-19 02:07:00|1498.55|1492.65|1498.48|1492.58|1498.95|1493.05|1498.48|1492.58|16
1731982030000|2024-11-19 02:07:10|1498.15|1492.25|1498.69|1492.79|1498.85|1492.95|1498.07|1492.17|31
1731982040000|2024-11-19 02:07:20|1498.67|1492.77|1498.46|1492.56|1498.67|1492.77|1498.2|1492.3|17
1731982050000|2024-11-19 02:07:30|1498.41|1492.51|1498.25|1492.35|1498.42|1492.52|1497.6|1491.7|24
1731982060000|2024-11-19 02:07:40|1498.3|1492.4|1498.55|1492.65|1498.59|1492.69|1497.96|1492.06|21
1731982070000|2024-11-19 02:07:50|1498.54|1492.64|1499.45|1493.55|1499.54|1493.64|1498.44|1492.54|18
1731982080000|2024-11-19 02:08:00|1499.28|1493.38|1498.55|1492.65|1499.45|1493.55|1498.55|1492.65|25
1731982090000|2024-11-19 02:08:10|1498.6|1492.7|1498.6|1492.7|1498.65|1492.75|1497.8|1491.9|15
1731982100000|2024-11-19 02:08:20|1498.47|1492.57|1498.55|1492.65|1498.9|1493|1498.47|1492.57|5
1731982110000|2024-11-19 02:08:30|1498.65|1492.75|1498.7|1492.8|1498.8|1492.9|1498.65|1492.75|7
1731982120000|2024-11-19 02:08:40|1498.6|1492.7|1499.6|1493.7|1499.6|1493.7|1498.55|1492.65|17
1731982130000|2024-11-19 02:08:50|1499.45|1493.55|1499.54|1493.64|1499.6|1493.7|1499.3|1493.4|21
1731982140000|2024-11-19 02:09:00|1499.58|1493.68|1499.05|1493.15|1499.59|1493.69|1499.05|1493.15|15
1731982150000|2024-11-19 02:09:10|1499.1|1493.2|1499.1|1493.2|1499.1|1493.2|1498.85|1492.95|13
1731982160000|2024-11-19 02:09:20|1499|1493.1|1498.7|1492.8|1499.1|1493.2|1498.65|1492.75|15
1731982170000|2024-11-19 02:09:30|1498.75|1492.85|1499.85|1493.95|1499.85|1493.95|1498.7|1492.8|20
1731982180000|2024-11-19 02:09:40|1499.7|1493.8|1499.75|1493.85|1500.01|1494.11|1499.55|1493.65|16
1731982190000|2024-11-19 02:09:50|1499.77|1493.87|1499.8|1493.9|1499.99|1494.09|1498.95|1493.05|20
1731982200000|2024-11-19 02:10:00|1499.55|1493.65|1499.75|1493.85|1499.9|1494|1499|1493.1|23
1731982210000|2024-11-19 02:10:10|1499.68|1493.78|1498.85|1492.95|1499.68|1493.78|1498.85|1492.95|14
1731982220000|2024-11-19 02:10:20|1498.7|1492.8|1499.7|1493.8|1499.82|1493.92|1498.7|1492.8|18
1731982230000|2024-11-19 02:10:30|1499.78|1493.88|1498.83|1492.93|1500.15|1494.25|1498.7|1492.8|26
1731982240000|2024-11-19 02:10:40|1498.95|1493.05|1499.05|1493.15|1499.28|1493.38|1498.85|1492.95|27
1731982250000|2024-11-19 02:10:50|1499|1493.1|1498.85|1492.95|1499.05|1493.15|1498.8|1492.9|20
1731982260000|2024-11-19 02:11:00|1498.9|1493|1498.64|1492.74|1498.9|1493|1498.6|1492.7|17
1731982270000|2024-11-19 02:11:10|1498.69|1492.79|1499.2|1493.3|1499.48|1493.58|1498.69|1492.79|29
1731982280000|2024-11-19 02:11:20|1499.15|1493.25|1498.75|1492.85|1499.15|1493.25|1498.7|1492.8|16
1731982290000|2024-11-19 02:11:30|1498.8|1492.9|1499|1493.1|1499.14|1493.24|1498.7|1492.8|18
1731982300000|2024-11-19 02:11:40|1499.15|1493.25|1499.15|1493.25|1499.15|1493.25|1498.74|1492.84|15
1731982310000|2024-11-19 02:11:50|1499.05|1493.15|1499.3|1493.4|1499.3|1493.4|1498.74|1492.84|18
1731982320000|2024-11-19 02:12:00|1499.32|1493.42|1499.52|1493.62|1499.52|1493.62|1499.05|1493.15|14
1731982330000|2024-11-19 02:12:10|1499.65|1493.75|1498.85|1492.95|1499.65|1493.75|1498.85|1492.95|16
1731982340000|2024-11-19 02:12:20|1499.28|1493.38|1498.8|1492.9|1499.37|1493.47|1498.75|1492.85|8
1731982350000|2024-11-19 02:12:30|1498.88|1492.98|1498.75|1492.85|1498.88|1492.98|1498.7|1492.8|10
1731982360000|2024-11-19 02:12:40|1498.9|1493|1498.75|1492.85|1498.9|1493|1498.7|1492.8|8
1731982370000|2024-11-19 02:12:50|1498.85|1492.95|1498.45|1492.55|1499.03|1493.13|1498.45|1492.55|23
1731982380000|2024-11-19 02:13:00|1498.5|1492.6|1498.55|1492.65|1499.12|1493.22|1498.5|1492.6|19
1731982390000|2024-11-19 02:13:10|1498.65|1492.75|1498.75|1492.85|1499.32|1493.42|1498.6|1492.7|19
1731982400000|2024-11-19 02:13:20|1498.7|1492.8|1498.95|1493.05|1499.39|1493.49|1498.6|1492.7|20
1731982410000|2024-11-19 02:13:30|1499.05|1493.15|1498.9|1493|1499.3|1493.4|1498.85|1492.95|19
1731982420000|2024-11-19 02:13:40|1498.95|1493.05|1498.7|1492.8|1499.29|1493.39|1498.6|1492.7|12
1731982430000|2024-11-19 02:13:50|1498.65|1492.75|1498.93|1493.03|1499.37|1493.47|1498.65|1492.75|23
1731982440000|2024-11-19 02:14:00|1498.9|1493|1498.85|1492.95|1499|1493.1|1498.7|1492.8|18
1731982450000|2024-11-19 02:14:10|1498.45|1492.55|1497.84|1491.94|1498.45|1492.55|1497.6|1491.7|25
1731982460000|2024-11-19 02:14:20|1497.88|1491.98|1498.05|1492.15|1498.2|1492.3|1497.88|1491.98|18
1731982470000|2024-11-19 02:14:30|1497.95|1492.05|1498.15|1492.25|1498.31|1492.41|1497.85|1491.95|22
1731982480000|2024-11-19 02:14:40|1498.2|1492.3|1498.44|1492.54|1498.93|1493.03|1498.05|1492.15|20
1731982490000|2024-11-19 02:14:50|1498.45|1492.55|1498.06|1492.16|1498.6|1492.7|1497.69|1491.79|16
1731982500000|2024-11-19 02:15:00|1498.11|1492.21|1498.1|1492.2|1498.59|1492.69|1498.05|1492.15|19
1731982510000|2024-11-19 02:15:10|1498.43|1492.53|1497.9|1492|1498.58|1492.68|1497.85|1491.95|27
1731982520000|2024-11-19 02:15:20|1497.8|1491.9|1498.78|1492.88|1498.83|1492.93|1497.6|1491.7|35
1731982530000|2024-11-19 02:15:30|1498.83|1492.93|1500.28|1494.38|1500.3|1494.4|1498.83|1492.93|21
1731982540000|2024-11-19 02:15:40|1500.4|1494.5|1501.85|1495.95|1501.85|1495.95|1499.82|1493.92|29
1731982550000|2024-11-19 02:15:50|1502.1|1496.2|1501.95|1496.05|1502.75|1496.85|1501.45|1495.55|29
1731982560000|2024-11-19 02:16:00|1502.2|1496.3|1503.6|1497.7|1503.6|1497.7|1502.15|1496.25|21
1731982570000|2024-11-19 02:16:10|1503.65|1497.75|1504.48|1498.58|1505.2|1499.3|1503.65|1497.75|38
1731982580000|2024-11-19 02:16:20|1504.5|1498.6|1503.65|1497.75|1504.55|1498.65|1503.6|1497.7|31
1731982590000|2024-11-19 02:16:30|1503.55|1497.65|1503.6|1497.7|1503.9|1498|1503.48|1497.58|24
1731982600000|2024-11-19 02:16:40|1503.55|1497.65|1503.75|1497.85|1503.75|1497.85|1503.03|1497.13|20
1731982610000|2024-11-19 02:16:50|1503.7|1497.8|1504|1498.1|1504.34|1498.44|1503.65|1497.75|23
1731982620000|2024-11-19 02:17:00|1503.85|1497.95|1503.55|1497.65|1503.85|1497.95|1503.55|1497.65|9
1731982630000|2024-11-19 02:17:10|1503.85|1497.95|1504.49|1498.59|1504.52|1498.62|1503.55|1497.65|22
1731982640000|2024-11-19 02:17:20|1504.45|1498.55|1504.6|1498.7|1504.95|1499.05|1504|1498.1|21
1731982650000|2024-11-19 02:17:30|1504.55|1498.65|1504.95|1499.05|1505.4|1499.5|1504.55|1498.65|23
1731982660000|2024-11-19 02:17:40|1505|1499.1|1506.16|1500.26|1506.33|1500.43|1504.95|1499.05|20
1731982670000|2024-11-19 02:17:50|1505.75|1499.85|1506.55|1500.65|1506.95|1501.05|1505.65|1499.75|19
1731982680000|2024-11-19 02:18:00|1506.6|1500.7|1505.55|1499.65|1506.6|1500.7|1505.55|1499.65|21
1731982690000|2024-11-19 02:18:10|1505.7|1499.8|1506.25|1500.35|1506.25|1500.35|1505.55|1499.65|27
1731982700000|2024-11-19 02:18:20|1506.15|1500.25|1505.15|1499.25|1506.15|1500.25|1505.03|1499.13|23
1731982710000|2024-11-19 02:18:30|1505.07|1499.17|1504.34|1498.44|1505.25|1499.35|1504.34|1498.44|24
1731982720000|2024-11-19 02:18:40|1504|1498.1|1504.75|1498.85|1504.9|1499|1504|1498.1|15
1731982730000|2024-11-19 02:18:50|1504.7|1498.8|1504|1498.1|1504.95|1499.05|1503.95|1498.05|21
1731982740000|2024-11-19 02:19:00|1503.69|1497.79|1503.13|1497.23|1503.9|1498|1502.84|1496.94|20
1731982750000|2024-11-19 02:19:10|1503.24|1497.34|1503.05|1497.15|1503.54|1497.64|1502.85|1496.95|20
1731982760000|2024-11-19 02:19:20|1502.95|1497.05|1503.17|1497.27|1503.56|1497.66|1502.9|1497|18
1731982770000|2024-11-19 02:19:30|1503.22|1497.32|1503.25|1497.35|1503.42|1497.52|1502.65|1496.75|23
1731982780000|2024-11-19 02:19:40|1503.3|1497.4|1503.9|1498|1504|1498.1|1503.25|1497.35|19
1731982790000|2024-11-19 02:19:50|1503.8|1497.9|1503.85|1497.95|1504.05|1498.15|1503.7|1497.8|20
1731982800000|2024-11-19 02:20:00|1503.9|1498|1503.8|1497.9|1504|1498.1|1503.8|1497.9|12
1731982810000|2024-11-19 02:20:10|1503.65|1497.75|1503.7|1497.8|1504.3|1498.4|1503.55|1497.65|29
1731982820000|2024-11-19 02:20:20|1503.85|1497.95|1504.4|1498.5|1504.55|1498.65|1503.25|1497.35|26
1731982830000|2024-11-19 02:20:30|1504.2|1498.3|1504.08|1498.18|1504.25|1498.35|1502.95|1497.05|31
1731982840000|2024-11-19 02:20:40|1504.33|1498.43|1503.77|1497.87|1504.33|1498.43|1503.6|1497.7|15
1731982850000|2024-11-19 02:20:50|1503.78|1497.88|1504.75|1498.85|1504.83|1498.93|1503.78|1497.88|26
1731982860000|2024-11-19 02:21:00|1504.95|1499.05|1505.5|1499.6|1505.55|1499.65|1504.15|1498.25|33
1731982870000|2024-11-19 02:21:10|1505.45|1499.55|1505.07|1499.17|1505.6|1499.7|1505.07|1499.17|19
1731982880000|2024-11-19 02:21:20|1505.1|1499.2|1505.6|1499.7|1505.9|1500|1505.07|1499.17|21
1731982890000|2024-11-19 02:21:30|1505.65|1499.75|1506.3|1500.4|1506.3|1500.4|1505.55|1499.65|12
1731982900000|2024-11-19 02:21:40|1506.49|1500.59|1506.54|1500.64|1506.58|1500.68|1506.05|1500.15|22
1731982910000|2024-11-19 02:21:50|1506.55|1500.65|1506.5|1500.6|1506.6|1500.7|1506.12|1500.22|13
1731982920000|2024-11-19 02:22:00|1506.2|1500.3|1507.1|1501.2|1507.1|1501.2|1506.2|1500.3|21
1731982930000|2024-11-19 02:22:10|1507.11|1501.21|1508.25|1502.35|1508.25|1502.35|1507.05|1501.15|18
1731982940000|2024-11-19 02:22:20|1508.2|1502.3|1508.6|1502.7|1509.2|1503.3|1507.95|1502.05|33
1731982950000|2024-11-19 02:22:30|1508.75|1502.85|1508.75|1502.85|1508.79|1502.89|1508.7|1502.8|27
1731982960000|2024-11-19 02:22:40|1508.7|1502.8|1508.44|1502.54|1509.05|1503.15|1507.85|1501.95|25
1731982970000|2024-11-19 02:22:50|1508.45|1502.55|1508.55|1502.65|1508.59|1502.69|1507.75|1501.85|34
1731982980000|2024-11-19 02:23:00|1508.54|1502.64|1508.4|1502.5|1508.6|1502.7|1507.93|1502.03|23
1731982990000|2024-11-19 02:23:10|1508.35|1502.45|1508.8|1502.9|1508.85|1502.95|1507.98|1502.08|21
1731983000000|2024-11-19 02:23:20|1508.75|1502.85|1508.65|1502.75|1508.8|1502.9|1508.55|1502.65|13
1731983010000|2024-11-19 02:23:30|1508.6|1502.7|1508.5|1502.6|1508.65|1502.75|1508.05|1502.15|23
1731983020000|2024-11-19 02:23:40|1508.45|1502.55|1509.68|1503.78|1509.9|1504|1508.45|1502.55|14
1731983030000|2024-11-19 02:23:50|1509.67|1503.77|1510.3|1504.4|1510.75|1504.85|1508.65|1502.75|25
1731983040000|2024-11-19 02:24:00|1510.33|1504.43|1509.55|1503.65|1510.33|1504.43|1509.55|1503.65|7
1731983050000|2024-11-19 02:24:10|1509.6|1503.7|1508.85|1502.95|1509.75|1503.85|1508.75|1502.85|18
1731983060000|2024-11-19 02:24:20|1508.9|1503|1509.7|1503.8|1509.85|1503.95|1508.85|1502.95|19
1731983070000|2024-11-19 02:24:30|1509.55|1503.65|1510.65|1504.75|1511.32|1505.42|1509.55|1503.65|17
1731983080000|2024-11-19 02:24:40|1510.55|1504.65|1510.83|1504.93|1510.95|1505.05|1510.55|1504.65|16
1731983090000|2024-11-19 02:24:50|1510.8|1504.9|1511.68|1505.78|1511.9|1506|1510.65|1504.75|28
1731983100000|2024-11-19 02:25:00|1511.7|1505.8|1512.15|1506.25|1512.5|1506.6|1511.55|1505.65|20
1731983110000|2024-11-19 02:25:10|1512.2|1506.3|1512.8|1506.9|1513.26|1507.36|1512|1506.1|27
1731983120000|2024-11-19 02:25:20|1512.85|1506.95|1514.37|1508.47|1514.45|1508.55|1512.85|1506.95|22
1731983130000|2024-11-19 02:25:30|1514.4|1508.5|1513.5|1507.6|1514.4|1508.5|1512.95|1507.05|20
1731983140000|2024-11-19 02:25:40|1513.4|1507.5|1513.6|1507.7|1513.9|1508|1513.4|1507.5|19
1731983150000|2024-11-19 02:25:50|1513.61|1507.71|1512.79|1506.89|1513.75|1507.85|1512.6|1506.7|18
1731983160000|2024-11-19 02:26:00|1512.75|1506.85|1512.55|1506.65|1512.79|1506.89|1512.55|1506.65|11
1731983170000|2024-11-19 02:26:10|1512.8|1506.9|1512.5|1506.6|1513.45|1507.55|1512.5|1506.6|16
1731983180000|2024-11-19 02:26:20|1512.55|1506.65|1512.73|1506.83|1513.26|1507.36|1512.5|1506.6|21
1731983190000|2024-11-19 02:26:30|1512.72|1506.82|1512.18|1506.28|1512.8|1506.9|1511.45|1505.55|15
1731983200000|2024-11-19 02:26:40|1512.2|1506.3|1511.82|1505.92|1512.23|1506.33|1511.55|1505.65|24
1731983210000|2024-11-19 02:26:50|1512|1506.1|1512.35|1506.45|1512.75|1506.85|1511.7|1505.8|21
1731983220000|2024-11-19 02:27:00|1511.85|1505.95|1511.79|1505.89|1512.38|1506.48|1511.55|1505.65|20
1731983230000|2024-11-19 02:27:10|1511.76|1505.86|1510.9|1505|1511.9|1506|1510.65|1504.75|23
1731983240000|2024-11-19 02:27:20|1510.85|1504.95|1511.55|1505.65|1511.85|1505.95|1510.85|1504.95|22
1731983250000|2024-11-19 02:27:30|1511.45|1505.55|1511.83|1505.93|1512.36|1506.46|1511|1505.1|25
1731983260000|2024-11-19 02:27:40|1511.78|1505.88|1511.75|1505.85|1512.55|1506.65|1511.7|1505.8|16
1731983270000|2024-11-19 02:27:50|1512.33|1506.43|1511.6|1505.7|1512.36|1506.46|1511.6|1505.7|10
1731983280000|2024-11-19 02:28:00|1511.55|1505.65|1512.05|1506.15|1512.33|1506.43|1511.55|1505.65|29
1731983290000|2024-11-19 02:28:10|1511.95|1506.05|1511.85|1505.95|1512.32|1506.42|1511.85|1505.95|15
1731983300000|2024-11-19 02:28:20|1511.7|1505.8|1512.1|1506.2|1512.35|1506.45|1511.55|1505.65|17
1731983310000|2024-11-19 02:28:30|1512.15|1506.25|1512.2|1506.3|1513.25|1507.35|1511.8|1505.9|27
1731983320000|2024-11-19 02:28:40|1512.23|1506.33|1512.05|1506.15|1512.28|1506.38|1511.7|1505.8|25
1731983330000|2024-11-19 02:28:50|1512.1|1506.2|1512.32|1506.42|1512.43|1506.53|1512|1506.1|25
1731983340000|2024-11-19 02:29:00|1512.43|1506.53|1511.6|1505.7|1512.43|1506.53|1511.55|1505.65|21
1731983350000|2024-11-19 02:29:10|1511.55|1505.65|1512.35|1506.45|1512.55|1506.65|1511.55|1505.65|22
1731983360000|2024-11-19 02:29:20|1512.4|1506.5|1511.5|1505.6|1512.45|1506.55|1511.5|1505.6|20
1731983370000|2024-11-19 02:29:30|1511.66|1505.76|1511|1505.1|1511.75|1505.85|1511|1505.1|23
1731983380000|2024-11-19 02:29:40|1510.7|1504.8|1510.75|1504.85|1511.3|1505.4|1510.6|1504.7|23
1731983390000|2024-11-19 02:29:50|1510.7|1504.8|1511.55|1505.65|1511.6|1505.7|1510.7|1504.8|25
1731983400000|2024-11-19 02:30:00|1511.65|1505.75|1511.7|1505.8|1512.1|1506.2|1511.55|1505.65|31
1731983410000|2024-11-19 02:30:10|1511.65|1505.75|1511.65|1505.75|1511.9|1506|1511|1505.1|24
1731983420000|2024-11-19 02:30:20|1511.6|1505.7|1510.75|1504.85|1511.6|1505.7|1510.65|1504.75|17
1731983430000|2024-11-19 02:30:30|1510.7|1504.8|1510.95|1505.05|1511.3|1505.4|1510.55|1504.65|24
1731983440000|2024-11-19 02:30:40|1511|1505.1|1510.7|1504.8|1511|1505.1|1510.55|1504.65|19
1731983450000|2024-11-19 02:30:50|1510.68|1504.78|1510.59|1504.69|1510.68|1504.78|1510.55|1504.65|20
1731983460000|2024-11-19 02:31:00|1510.54|1504.64|1509.52|1503.62|1510.54|1504.64|1508.95|1503.05|27
1731983470000|2024-11-19 02:31:10|1509.57|1503.67|1509.45|1503.55|1509.7|1503.8|1508.87|1502.97|24
1731983480000|2024-11-19 02:31:20|1509.23|1503.33|1508.45|1502.55|1509.33|1503.43|1508.45|1502.55|21
1731983490000|2024-11-19 02:31:30|1507.8|1501.9|1507.55|1501.65|1508.51|1502.61|1507.55|1501.65|18
1731983500000|2024-11-19 02:31:40|1507|1501.1|1506.45|1500.55|1507|1501.1|1506.28|1500.38|8
1731983510000|2024-11-19 02:31:50|1506.15|1500.25|1504.75|1498.85|1506.45|1500.55|1504.75|1498.85|15
1731983520000|2024-11-19 02:32:00|1504.8|1498.9|1505.76|1499.86|1506.05|1500.15|1504.75|1498.85|29
1731983530000|2024-11-19 02:32:10|1505.71|1499.81|1506.95|1501.05|1506.95|1501.05|1505.71|1499.81|30
1731983540000|2024-11-19 02:32:20|1506.7|1500.8|1507.95|1502.05|1507.95|1502.05|1506.56|1500.66|30
1731983550000|2024-11-19 02:32:30|1507.9|1502|1506.66|1500.76|1508.15|1502.25|1506.6|1500.7|34
1731983560000|2024-11-19 02:32:40|1506.64|1500.74|1505.75|1499.85|1506.69|1500.79|1505.65|1499.75|28
1731983570000|2024-11-19 02:32:50|1505.68|1499.78|1504.75|1498.85|1506.05|1500.15|1504.55|1498.65|25
1731983580000|2024-11-19 02:33:00|1504.55|1498.65|1504.9|1499|1505.01|1499.11|1504.55|1498.65|30
1731983590000|2024-11-19 02:33:10|1504.78|1498.88|1504.3|1498.4|1504.9|1499|1503.8|1497.9|26
1731983600000|2024-11-19 02:33:20|1503.8|1497.9|1504.75|1498.85|1505|1499.1|1503.8|1497.9|21
1731983610000|2024-11-19 02:33:30|1504.9|1499|1504.87|1498.97|1505.28|1499.38|1504|1498.1|22
1731983620000|2024-11-19 02:33:40|1504.82|1498.92|1505|1499.1|1505.37|1499.47|1504.66|1498.76|13
1731983630000|2024-11-19 02:33:50|1505.06|1499.16|1505.7|1499.8|1506.55|1500.65|1505.06|1499.16|33
1731983640000|2024-11-19 02:34:00|1505.65|1499.75|1505.68|1499.78|1506.05|1500.15|1505.55|1499.65|19
1731983650000|2024-11-19 02:34:10|1505.2|1499.3|1504.9|1499|1505.59|1499.69|1504.9|1499|29
1731983660000|2024-11-19 02:34:20|1504.7|1498.8|1503.86|1497.96|1505.09|1499.19|1503.85|1497.95|30
1731983670000|2024-11-19 02:34:30|1503.82|1497.92|1503.6|1497.7|1504.25|1498.35|1503.2|1497.3|13
1731983680000|2024-11-19 02:34:40|1503.53|1497.63|1503.95|1498.05|1504.35|1498.45|1503.45|1497.55|23
1731983690000|2024-11-19 02:34:50|1503.92|1498.02|1504.84|1498.94|1505.3|1499.4|1503.85|1497.95|28
1731983700000|2024-11-19 02:35:00|1504.8|1498.9|1504.9|1499|1505.88|1499.98|1504.8|1498.9|28
1731983710000|2024-11-19 02:35:10|1504.95|1499.05|1504.82|1498.92|1505.45|1499.55|1504.6|1498.7|30
1731983720000|2024-11-19 02:35:20|1504.78|1498.88|1504.83|1498.93|1505.49|1499.59|1504.75|1498.85|29
1731983730000|2024-11-19 02:35:30|1504.8|1498.9|1504.84|1498.94|1504.9|1499|1504.55|1498.65|21
1731983740000|2024-11-19 02:35:40|1504.83|1498.93|1504.66|1498.76|1504.88|1498.98|1504.12|1498.22|30
1731983750000|2024-11-19 02:35:50|1504.64|1498.74|1505.02|1499.12|1505.5|1499.6|1504.64|1498.74|25
1731983760000|2024-11-19 02:36:00|1505.08|1499.18|1505.28|1499.38|1505.52|1499.62|1504.94|1499.04|32
1731983770000|2024-11-19 02:36:10|1505.18|1499.28|1504.06|1498.16|1505.18|1499.28|1504.06|1498.16|24
1731983780000|2024-11-19 02:36:20|1503.84|1497.94|1503.92|1498.02|1504.3|1498.4|1503.84|1497.94|29
1731983790000|2024-11-19 02:36:30|1503.97|1498.07|1504.01|1498.11|1504.25|1498.35|1503.45|1497.55|30
1731983800000|2024-11-19 02:36:40|1504.04|1498.14|1503.7|1497.8|1504.04|1498.14|1503.65|1497.75|16
1731983810000|2024-11-19 02:36:50|1503.6|1497.7|1504.86|1498.96|1505.32|1499.42|1503.6|1497.7|30
1731983820000|2024-11-19 02:37:00|1504.88|1498.98|1504.68|1498.78|1504.97|1499.07|1503.7|1497.8|32
1731983830000|2024-11-19 02:37:10|1504.7|1498.8|1504.7|1498.8|1505.6|1499.7|1504.6|1498.7|26
1731983840000|2024-11-19 02:37:20|1504.75|1498.85|1505.71|1499.81|1505.8|1499.9|1504.75|1498.85|27
1731983850000|2024-11-19 02:37:30|1505.76|1499.86|1505.7|1499.8|1506.98|1501.08|1505.65|1499.75|22
1731983860000|2024-11-19 02:37:40|1506|1500.1|1506.98|1501.08|1506.98|1501.08|1505.43|1499.53|21
1731983870000|2024-11-19 02:37:50|1507.05|1501.15|1506.39|1500.49|1507.05|1501.15|1505.65|1499.75|28
1731983880000|2024-11-19 02:38:00|1506.5|1500.6|1505.92|1500.02|1506.5|1500.6|1505.6|1499.7|17
1731983890000|2024-11-19 02:38:10|1505.87|1499.97|1506.15|1500.25|1506.18|1500.28|1505.87|1499.97|11
1731983900000|2024-11-19 02:38:20|1506.13|1500.23|1506.5|1500.6|1506.5|1500.6|1505.83|1499.93|14
1731983910000|2024-11-19 02:38:30|1506.75|1500.85|1505.35|1499.45|1506.75|1500.85|1505.35|1499.45|22
1731983920000|2024-11-19 02:38:40|1505.4|1499.5|1505.18|1499.28|1505.55|1499.65|1505.18|1499.28|15
1731983930000|2024-11-19 02:38:50|1505.23|1499.33|1504.4|1498.5|1505.3|1499.4|1504.4|1498.5|33
1731983940000|2024-11-19 02:39:00|1504.45|1498.55|1504.7|1498.8|1505.67|1499.77|1504.3|1498.4|29
1731983950000|2024-11-19 02:39:10|1504.68|1498.78|1505.48|1499.58|1505.48|1499.58|1504.65|1498.75|14
1731983960000|2024-11-19 02:39:20|1505.5|1499.6|1504.7|1498.8|1505.5|1499.6|1504.65|1498.75|28
1731983970000|2024-11-19 02:39:30|1505.05|1499.15|1505.68|1499.78|1505.9|1500|1504.88|1498.98|22
1731983980000|2024-11-19 02:39:40|1505.73|1499.83|1505.6|1499.7|1505.75|1499.85|1505.55|1499.65|9
1731983990000|2024-11-19 02:39:50|1505.84|1499.94|1505.52|1499.62|1506.05|1500.15|1504.79|1498.89|32
1731984000000|2024-11-19 02:40:00|1505.53|1499.63|1505.66|1499.76|1505.8|1499.9|1504.65|1498.75|27
1731984010000|2024-11-19 02:40:10|1505.65|1499.75|1505.85|1499.95|1506.27|1500.37|1505.59|1499.69|28
1731984020000|2024-11-19 02:40:20|1505.48|1499.58|1504.7|1498.8|1505.48|1499.58|1504.65|1498.75|28
1731984030000|2024-11-19 02:40:30|1504.85|1498.95|1504.85|1498.95|1505.4|1499.5|1504.65|1498.75|24
1731984040000|2024-11-19 02:40:40|1504.75|1498.85|1504.72|1498.82|1505.33|1499.43|1504.65|1498.75|23
1731984050000|2024-11-19 02:40:50|1504.56|1498.66|1503.73|1497.83|1504.56|1498.66|1503.7|1497.8|14
1731984060000|2024-11-19 02:41:00|1503.81|1497.91|1503.28|1497.38|1503.88|1497.98|1503.28|1497.38|23
1731984070000|2024-11-19 02:41:10|1502.8|1496.9|1502.93|1497.03|1503.6|1497.7|1502.65|1496.75|23
1731984080000|2024-11-19 02:41:20|1503.14|1497.24|1504.46|1498.56|1504.46|1498.56|1503.04|1497.14|21
1731984090000|2024-11-19 02:41:30|1504.48|1498.58|1504.75|1498.85|1505.35|1499.45|1504.44|1498.54|34
1731984100000|2024-11-19 02:41:40|1504.8|1498.9|1505.88|1499.98|1505.98|1500.08|1504.69|1498.79|25
1731984110000|2024-11-19 02:41:50|1505.89|1499.99|1505.88|1499.98|1506.01|1500.11|1505.78|1499.88|19
1731984120000|2024-11-19 02:42:00|1505.89|1499.99|1506.55|1500.65|1506.55|1500.65|1505.7|1499.8|24
1731984130000|2024-11-19 02:42:10|1506.75|1500.85|1506.93|1501.03|1507.5|1501.6|1506.55|1500.65|11
1731984140000|2024-11-19 02:42:20|1506.88|1500.98|1505.8|1499.9|1506.88|1500.98|1505.6|1499.7|32
1731984150000|2024-11-19 02:42:30|1506.51|1500.61|1505.7|1499.8|1506.68|1500.78|1505.65|1499.75|25
1731984160000|2024-11-19 02:42:40|1505.9|1500|1505.85|1499.95|1506.4|1500.5|1505.7|1499.8|21
1731984170000|2024-11-19 02:42:50|1506.36|1500.46|1505.8|1499.9|1506.55|1500.65|1505.75|1499.85|23
1731984180000|2024-11-19 02:43:00|1505.9|1500|1506.9|1501|1507.09|1501.19|1505.9|1500|20
1731984190000|2024-11-19 02:43:10|1506.7|1500.8|1506.8|1500.9|1507.22|1501.32|1506.68|1500.78|15
1731984200000|2024-11-19 02:43:20|1506.75|1500.85|1506.65|1500.75|1507.05|1501.15|1506.6|1500.7|16
1731984210000|2024-11-19 02:43:30|1506.6|1500.7|1506.4|1500.5|1506.83|1500.93|1506.25|1500.35|25
1731984220000|2024-11-19 02:43:40|1506.35|1500.45|1506.45|1500.55|1506.55|1500.65|1506.3|1500.4|21
1731984230000|2024-11-19 02:43:50|1506.5|1500.6|1507.21|1501.31|1507.21|1501.31|1506.5|1500.6|17
1731984240000|2024-11-19 02:44:00|1507.13|1501.23|1506.65|1500.75|1507.13|1501.23|1506.6|1500.7|14
1731984250000|2024-11-19 02:44:10|1506.6|1500.7|1506.71|1500.81|1507.04|1501.14|1506.55|1500.65|10
1731984260000|2024-11-19 02:44:20|1506.73|1500.83|1507.68|1501.78|1507.7|1501.8|1506.71|1500.81|29
1731984270000|2024-11-19 02:44:30|1507.7|1501.8|1507.65|1501.75|1508.2|1502.3|1507.6|1501.7|18
1731984280000|2024-11-19 02:44:40|1507.8|1501.9|1507.59|1501.69|1507.88|1501.98|1506.75|1500.85|17
1731984290000|2024-11-19 02:44:50|1507.56|1501.66|1507.91|1502.01|1507.91|1502.01|1507.55|1501.65|20
1731984300000|2024-11-19 02:45:00|1507.82|1501.92|1507.7|1501.8|1507.99|1502.09|1507.65|1501.75|15
1731984310000|2024-11-19 02:45:10|1507.65|1501.75|1507.83|1501.93|1507.94|1502.04|1507.6|1501.7|20
1731984320000|2024-11-19 02:45:20|1507.85|1501.95|1506.69|1500.79|1507.85|1501.95|1506.65|1500.75|13
1731984330000|2024-11-19 02:45:30|1506.74|1500.84|1505.83|1499.93|1506.84|1500.94|1505.55|1499.65|17
1731984340000|2024-11-19 02:45:40|1505.9|1500|1506.02|1500.12|1506.11|1500.21|1504.75|1498.85|24
1731984350000|2024-11-19 02:45:50|1506.05|1500.15|1505.82|1499.92|1506.17|1500.27|1505.69|1499.79|9
1731984360000|2024-11-19 02:46:00|1505.97|1500.07|1506.74|1500.84|1507.1|1501.2|1505.97|1500.07|23
1731984370000|2024-11-19 02:46:10|1506.78|1500.88|1506.9|1501|1507.15|1501.25|1506.55|1500.65|26
1731984380000|2024-11-19 02:46:20|1506.88|1500.98|1506.5|1500.6|1507.37|1501.47|1506.45|1500.55|25
1731984390000|2024-11-19 02:46:30|1506.35|1500.45|1505.8|1499.9|1506.78|1500.88|1505.8|1499.9|17
1731984400000|2024-11-19 02:46:40|1505.82|1499.92|1504.75|1498.85|1506.06|1500.16|1504.65|1498.75|19
1731984410000|2024-11-19 02:46:50|1504.66|1498.76|1504.71|1498.81|1505.36|1499.46|1504.6|1498.7|25
1731984420000|2024-11-19 02:47:00|1504.85|1498.95|1503.6|1497.7|1505|1499.1|1503.6|1497.7|20
1731984430000|2024-11-19 02:47:10|1503.7|1497.8|1503.55|1497.65|1503.9|1498|1503.32|1497.42|20
1731984440000|2024-11-19 02:47:20|1503.52|1497.62|1503.64|1497.74|1503.64|1497.74|1503.13|1497.23|18
1731984450000|2024-11-19 02:47:30|1503.7|1497.8|1503.9|1498|1504.04|1498.14|1503.6|1497.7|22
1731984460000|2024-11-19 02:47:40|1504|1498.1|1505.04|1499.14|1505.09|1499.19|1503.9|1498|27
1731984470000|2024-11-19 02:47:50|1505.09|1499.19|1504.99|1499.09|1505.5|1499.6|1504.87|1498.97|34
1731984480000|2024-11-19 02:48:00|1505.04|1499.14|1504.5|1498.6|1505.22|1499.32|1504.06|1498.16|24
1731984490000|2024-11-19 02:48:10|1504.4|1498.5|1503.39|1497.49|1504.4|1498.5|1503.34|1497.44|23
1731984500000|2024-11-19 02:48:20|1503.4|1497.5|1503.79|1497.89|1504.05|1498.15|1503.39|1497.49|26
1731984510000|2024-11-19 02:48:30|1504.15|1498.25|1503.28|1497.38|1504.15|1498.25|1503.28|1497.38|22
1731984520000|2024-11-19 02:48:40|1503.68|1497.78|1503.59|1497.69|1503.75|1497.85|1503.55|1497.65|14
1731984530000|2024-11-19 02:48:50|1503.5|1497.6|1504.78|1498.88|1504.95|1499.05|1503.45|1497.55|20
1731984540000|2024-11-19 02:49:00|1504.76|1498.86|1505.06|1499.16|1506.3|1500.4|1504.76|1498.86|25
1731984550000|2024-11-19 02:49:10|1505.01|1499.11|1505.25|1499.35|1505.45|1499.55|1504.65|1498.75|25
1731984560000|2024-11-19 02:49:20|1505.2|1499.3|1505.7|1499.8|1506.03|1500.13|1504.85|1498.95|30
1731984570000|2024-11-19 02:49:30|1505.69|1499.79|1505.45|1499.55|1505.85|1499.95|1505.45|1499.55|9
1731984580000|2024-11-19 02:49:40|1504.75|1498.85|1505.6|1499.7|1505.65|1499.75|1504.7|1498.8|12
1731984590000|2024-11-19 02:49:50|1505.65|1499.75|1505.6|1499.7|1505.65|1499.75|1505.6|1499.7|2
1731984600000|2024-11-19 02:50:00|1504.75|1498.85|1505|1499.1|1505.05|1499.15|1504.6|1498.7|13
1731984610000|2024-11-19 02:50:10|1504.95|1499.05|1505.65|1499.75|1506.15|1500.25|1504.8|1498.9|14
1731984620000|2024-11-19 02:50:20|1505.05|1499.15|1504.65|1498.75|1505.05|1499.15|1504.65|1498.75|13
1731984630000|2024-11-19 02:50:30|1504.75|1498.85|1504.65|1498.75|1504.9|1499|1504.55|1498.65|14
1731984640000|2024-11-19 02:50:40|1504.55|1498.65|1504.55|1498.65|1504.7|1498.8|1504.55|1498.65|12
1731984650000|2024-11-19 02:50:50|1504.65|1498.75|1504.85|1498.95|1505.45|1499.55|1504.6|1498.7|14
1731984660000|2024-11-19 02:51:00|1504.9|1499|1505.75|1499.85|1505.95|1500.05|1504.9|1499|8
1731984670000|2024-11-19 02:51:10|1505.8|1499.9|1505.85|1499.95|1505.85|1499.95|1505.6|1499.7|21
1731984680000|2024-11-19 02:51:20|1505.7|1499.8|1506.6|1500.7|1506.7|1500.8|1505.65|1499.75|15
1731984690000|2024-11-19 02:51:30|1506.65|1500.75|1506.6|1500.7|1506.7|1500.8|1506.6|1500.7|16
1731984700000|2024-11-19 02:51:40|1506.7|1500.8|1506.75|1500.85|1506.75|1500.85|1506.6|1500.7|7
1731984710000|2024-11-19 02:51:50|1506.7|1500.8|1506.75|1500.85|1506.85|1500.95|1506.7|1500.8|19
1731984720000|2024-11-19 02:52:00|1506.85|1500.95|1506.9|1501|1507.4|1501.5|1506.85|1500.95|9
1731984730000|2024-11-19 02:52:10|1507|1501.1|1506.55|1500.65|1507|1501.1|1506.55|1500.65|15
1731984740000|2024-11-19 02:52:20|1506.3|1500.4|1505.8|1499.9|1506.3|1500.4|1505.6|1499.7|17
1731984750000|2024-11-19 02:52:30|1505.95|1500.05|1504.9|1499|1505.95|1500.05|1504.75|1498.85|27
1731984760000|2024-11-19 02:52:40|1504.75|1498.85|1504.75|1498.85|1505.15|1499.25|1504.75|1498.85|11
1731984770000|2024-11-19 02:52:50|1503.7|1497.8|1503.85|1497.95|1503.85|1497.95|1503.6|1497.7|4
1731984780000|2024-11-19 02:53:00|1504.15|1498.25|1503.6|1497.7|1504.45|1498.55|1503.6|1497.7|15
1731984790000|2024-11-19 02:53:10|1503.7|1497.8|1504.4|1498.5|1504.4|1498.5|1503.65|1497.75|8
1731984800000|2024-11-19 02:53:20|1503.85|1497.95|1503.8|1497.9|1503.9|1498|1503.8|1497.9|5
1731984810000|2024-11-19 02:53:30|1503.85|1497.95|1503.65|1497.75|1503.85|1497.95|1503.6|1497.7|13
1731984820000|2024-11-19 02:53:40|1503.75|1497.85|1503.8|1497.9|1503.8|1497.9|1503.6|1497.7|24
1731984830000|2024-11-19 02:53:50|1503.75|1497.85|1503.6|1497.7|1503.9|1498|1503.6|1497.7|20
1731984840000|2024-11-19 02:54:00|1503.55|1497.65|1503.55|1497.65|1503.55|1497.65|1503.55|1497.65|1
1731984860000|2024-11-19 02:54:20|1503.6|1497.7|1503.85|1497.95|1504|1498.1|1503.6|1497.7|13
1731984870000|2024-11-19 02:54:30|1504|1498.1|1504.05|1498.15|1504.45|1498.55|1503.8|1497.9|22
1731984880000|2024-11-19 02:54:40|1504|1498.1|1503.83|1497.93|1504.45|1498.55|1503.83|1497.93|8
1731984890000|2024-11-19 02:54:50|1503.87|1497.97|1504.08|1498.18|1504.3|1498.4|1503.83|1497.93|16
1731984900000|2024-11-19 02:55:00|1504.21|1498.31|1504.18|1498.28|1504.38|1498.48|1504.03|1498.13|26
1731984910000|2024-11-19 02:55:10|1504.12|1498.22|1504.17|1498.27|1504.18|1498.28|1504.12|1498.22|16
1731984920000|2024-11-19 02:55:20|1504.18|1498.28|1504.53|1498.63|1504.53|1498.63|1504.1|1498.2|7
1731984930000|2024-11-19 02:55:30|1504.43|1498.53|1503.73|1497.83|1504.43|1498.53|1503.7|1497.8|22
1731984940000|2024-11-19 02:55:40|1503.76|1497.86|1502.71|1496.81|1503.76|1497.86|1502.71|1496.81|19
1731984950000|2024-11-19 02:55:50|1502.73|1496.83|1502.6|1496.7|1502.75|1496.85|1502.6|1496.7|15
1731984960000|2024-11-19 02:56:00|1502.66|1496.76|1502.7|1496.8|1503.07|1497.17|1502.25|1496.35|31
1731984970000|2024-11-19 02:56:10|1502.76|1496.86|1503.73|1497.83|1503.86|1497.96|1502.74|1496.84|25
1731984980000|2024-11-19 02:56:20|1503.71|1497.81|1503.59|1497.69|1503.73|1497.83|1503.46|1497.56|20
1731984990000|2024-11-19 02:56:30|1503.58|1497.68|1503.83|1497.93|1503.88|1497.98|1503.58|1497.68|19
1731985000000|2024-11-19 02:56:40|1503.85|1497.95|1504.73|1498.83|1504.95|1499.05|1503.83|1497.93|30
1731985010000|2024-11-19 02:56:50|1504.77|1498.87|1504.25|1498.35|1504.82|1498.92|1504.25|1498.35|24
1731985020000|2024-11-19 02:57:00|1504.35|1498.45|1504.45|1498.55|1504.68|1498.78|1504.2|1498.3|18
1731985030000|2024-11-19 02:57:10|1504.55|1498.65|1504.81|1498.91|1504.88|1498.98|1504.45|1498.55|17
1731985040000|2024-11-19 02:57:20|1504.87|1498.97|1505.86|1499.96|1505.89|1499.99|1504.87|1498.97|10
1731985050000|2024-11-19 02:57:30|1505.68|1499.78|1505.78|1499.88|1505.91|1500.01|1505.5|1499.6|26
1731985060000|2024-11-19 02:57:40|1505.8|1499.9|1505.76|1499.86|1505.97|1500.07|1505.7|1499.8|24
1731985070000|2024-11-19 02:57:50|1505.73|1499.83|1505.5|1499.6|1505.76|1499.86|1505.5|1499.6|20
1731985080000|2024-11-19 02:58:00|1505.56|1499.66|1505.96|1500.06|1505.96|1500.06|1505.45|1499.55|15
1731985090000|2024-11-19 02:58:10|1505.9|1500|1505.69|1499.79|1505.9|1500|1505.67|1499.77|22
1731985100000|2024-11-19 02:58:20|1505.67|1499.77|1505.63|1499.73|1505.69|1499.79|1505.5|1499.6|15
1731985110000|2024-11-19 02:58:30|1505.58|1499.68|1506.05|1500.15|1506.05|1500.15|1505.36|1499.46|14
1731985120000|2024-11-19 02:58:40|1506.1|1500.2|1506.12|1500.22|1506.28|1500.38|1506|1500.1|29
1731985130000|2024-11-19 02:58:50|1506.22|1500.32|1506|1500.1|1506.25|1500.35|1505.97|1500.07|16
1731985140000|2024-11-19 02:59:00|1505.97|1500.07|1505.96|1500.06|1506.05|1500.15|1505.65|1499.75|26
1731985150000|2024-11-19 02:59:10|1505.95|1500.05|1506.45|1500.55|1506.45|1500.55|1505.92|1500.02|11
1731985160000|2024-11-19 02:59:20|1506.6|1500.7|1506.69|1500.79|1506.95|1501.05|1506.6|1500.7|18
1731985170000|2024-11-19 02:59:30|1506.68|1500.78|1506.38|1500.48|1506.69|1500.79|1506.25|1500.35|15
1731985180000|2024-11-19 02:59:40|1506.1|1500.2|1506.03|1500.13|1506.38|1500.48|1505.94|1500.04|15
1731985190000|2024-11-19 02:59:50|1505.97|1500.07|1506.89|1500.99|1506.89|1500.99|1505.94|1500.04|20
1731985200000|2024-11-19 03:00:00|1507|1501.1|1506.68|1500.78|1507|1501.1|1506.43|1500.53|24
1731985210000|2024-11-19 03:00:10|1506.7|1500.8|1506.58|1500.68|1506.7|1500.8|1506.44|1500.54|11
1731985220000|2024-11-19 03:00:20|1506.55|1500.65|1506.53|1500.63|1506.58|1500.68|1506.53|1500.63|3
1731985230000|2024-11-19 03:00:30|1506.58|1500.68|1506.81|1500.91|1506.81|1500.91|1506.58|1500.68|6
1731985240000|2024-11-19 03:00:40|1506.77|1500.87|1507.75|1501.85|1507.91|1502.01|1506.65|1500.75|30
1731985250000|2024-11-19 03:00:50|1507.73|1501.83|1507.82|1501.92|1507.82|1501.92|1507.66|1501.76|10
1731985260000|2024-11-19 03:01:00|1507.85|1501.95|1508.76|1502.86|1508.76|1502.86|1507.85|1501.95|16
1731985270000|2024-11-19 03:01:10|1508.81|1502.91|1509.63|1503.73|1509.69|1503.79|1508.81|1502.91|25
1731985280000|2024-11-19 03:01:20|1509.58|1503.68|1509.05|1503.15|1509.63|1503.73|1508.99|1503.09|21
1731985290000|2024-11-19 03:01:30|1508.99|1503.09|1509.13|1503.23|1509.13|1503.23|1508.72|1502.82|19
1731985300000|2024-11-19 03:01:40|1509.16|1503.26|1508.69|1502.79|1509.2|1503.3|1508.69|1502.79|18
1731985310000|2024-11-19 03:01:50|1508.71|1502.81|1508.61|1502.71|1508.86|1502.96|1508.61|1502.71|15
1731985320000|2024-11-19 03:02:00|1508.64|1502.74|1509|1503.1|1509.34|1503.44|1508.64|1502.74|24
1731985330000|2024-11-19 03:02:10|1508.92|1503.02|1510|1504.1|1510.2|1504.3|1508.92|1503.02|30
1731985340000|2024-11-19 03:02:20|1509.8|1503.9|1510.01|1504.11|1510.15|1504.25|1509.6|1503.7|30
1731985350000|2024-11-19 03:02:30|1509.99|1504.09|1509.77|1503.87|1510.2|1504.3|1509.7|1503.8|25
1731985360000|2024-11-19 03:02:40|1509.74|1503.84|1508.95|1503.05|1509.85|1503.95|1508.7|1502.8|35
1731985370000|2024-11-19 03:02:50|1508.9|1503|1508.13|1502.23|1509.07|1503.17|1508.13|1502.23|26
1731985380000|2024-11-19 03:03:00|1508.04|1502.14|1507.13|1501.23|1508.04|1502.14|1507|1501.1|32
1731985390000|2024-11-19 03:03:10|1507.14|1501.24|1508.45|1502.55|1508.45|1502.55|1507.1|1501.2|28
1731985400000|2024-11-19 03:03:20|1508.4|1502.5|1507.08|1501.18|1508.4|1502.5|1507.08|1501.18|19
1731985410000|2024-11-19 03:03:30|1507.11|1501.21|1508.6|1502.7|1508.6|1502.7|1507.08|1501.18|28
1731985420000|2024-11-19 03:03:40|1508.7|1502.8|1509.63|1503.73|1509.75|1503.85|1508.6|1502.7|29
1731985430000|2024-11-19 03:03:50|1509.61|1503.71|1509.79|1503.89|1509.85|1503.95|1509.59|1503.69|25
1731985440000|2024-11-19 03:04:00|1509.81|1503.91|1509.82|1503.92|1510.17|1504.27|1509.5|1503.6|20
1731985450000|2024-11-19 03:04:10|1509.81|1503.91|1510.56|1504.66|1510.75|1504.85|1509.66|1503.76|27
1731985460000|2024-11-19 03:04:20|1510.55|1504.65|1510.56|1504.66|1510.77|1504.87|1510.55|1504.65|13
1731985470000|2024-11-19 03:04:30|1510.55|1504.65|1511.3|1505.4|1511.32|1505.42|1510.55|1504.65|24
1731985480000|2024-11-19 03:04:40|1511.14|1505.24|1510.53|1504.63|1511.15|1505.25|1510.53|1504.63|24
1731985490000|2024-11-19 03:04:50|1510.54|1504.64|1509.6|1503.7|1510.54|1504.64|1509.6|1503.7|24
1731985500000|2024-11-19 03:05:00|1509.55|1503.65|1510.55|1504.65|1510.65|1504.75|1508.93|1503.03|32
1731985510000|2024-11-19 03:05:10|1510.51|1504.61|1511|1505.1|1511|1505.1|1510.51|1504.61|20
1731985520000|2024-11-19 03:05:20|1511.2|1505.3|1512.03|1506.13|1512.25|1506.35|1511.02|1505.12|29
1731985530000|2024-11-19 03:05:30|1511.99|1506.09|1512.61|1506.71|1512.7|1506.8|1511.97|1506.07|27
1731985540000|2024-11-19 03:05:40|1512.55|1506.65|1512.89|1506.99|1513.15|1507.25|1512.55|1506.65|18
1731985550000|2024-11-19 03:05:50|1512.95|1507.05|1512.69|1506.79|1512.95|1507.05|1512.6|1506.7|10
1731985560000|2024-11-19 03:06:00|1512.64|1506.74|1513.05|1507.15|1513.05|1507.15|1512.25|1506.35|22
1731985570000|2024-11-19 03:06:10|1513.25|1507.35|1514.19|1508.29|1514.21|1508.31|1513.25|1507.35|25
1731985580000|2024-11-19 03:06:20|1514.17|1508.27|1514.07|1508.17|1514.19|1508.29|1513.9|1508|28
1731985590000|2024-11-19 03:06:30|1514.24|1508.34|1514.89|1508.99|1514.89|1508.99|1514.24|1508.34|11
1731985600000|2024-11-19 03:06:40|1514.95|1509.05|1514.48|1508.58|1514.95|1509.05|1514.17|1508.27|27
1731985610000|2024-11-19 03:06:50|1514.05|1508.15|1514.55|1508.65|1514.65|1508.75|1513.72|1507.82|27
1731985620000|2024-11-19 03:07:00|1514.6|1508.7|1515.05|1509.15|1515.25|1509.35|1514.6|1508.7|18
1731985630000|2024-11-19 03:07:10|1515|1509.1|1515.63|1509.73|1515.75|1509.85|1514.89|1508.99|17
1731985640000|2024-11-19 03:07:20|1516.1|1510.2|1516.45|1510.55|1516.8|1510.9|1516.05|1510.15|21
1731985650000|2024-11-19 03:07:30|1516.48|1510.58|1517.5|1511.6|1517.65|1511.75|1516.48|1510.58|26
1731985660000|2024-11-19 03:07:40|1517.54|1511.64|1518.8|1512.9|1518.8|1512.9|1517.45|1511.55|22
1731985670000|2024-11-19 03:07:50|1518.75|1512.85|1518.62|1512.72|1519|1513.1|1518.06|1512.16|25
1731985680000|2024-11-19 03:08:00|1518.61|1512.71|1518.8|1512.9|1519.2|1513.3|1518.51|1512.61|29
1731985690000|2024-11-19 03:08:10|1518.7|1512.8|1518.35|1512.45|1518.7|1512.8|1518.35|1512.45|20
1731985700000|2024-11-19 03:08:20|1518.36|1512.46|1518.71|1512.81|1518.95|1513.05|1518.36|1512.46|21
1731985710000|2024-11-19 03:08:30|1518.93|1513.03|1518.11|1512.21|1518.93|1513.03|1518.06|1512.16|22
1731985720000|2024-11-19 03:08:40|1518.19|1512.29|1519.22|1513.32|1519.28|1513.38|1518.11|1512.21|29
1731985730000|2024-11-19 03:08:50|1519.54|1513.64|1519.57|1513.67|1519.95|1514.05|1519.39|1513.49|22
1731985740000|2024-11-19 03:09:00|1519.52|1513.62|1519.95|1514.05|1520.05|1514.15|1519.52|1513.62|19
1731985750000|2024-11-19 03:09:10|1520|1514.1|1520.34|1514.44|1520.55|1514.65|1520|1514.1|24
1731985760000|2024-11-19 03:09:20|1520.37|1514.47|1519.8|1513.9|1520.53|1514.63|1519.8|1513.9|21
1731985770000|2024-11-19 03:09:30|1519.75|1513.85|1519.85|1513.95|1520.14|1514.24|1519.5|1513.6|21
1731985780000|2024-11-19 03:09:40|1519.84|1513.94|1519.77|1513.87|1519.9|1514|1519.6|1513.7|18
1731985790000|2024-11-19 03:09:50|1519.84|1513.94|1519.8|1513.9|1519.84|1513.94|1519.68|1513.78|20
1731985800000|2024-11-19 03:10:00|1519.73|1513.83|1519.48|1513.58|1519.9|1514|1519.48|1513.58|16
1731985810000|2024-11-19 03:10:10|1519.43|1513.53|1519.55|1513.65|1519.63|1513.73|1519.33|1513.43|7
1731985820000|2024-11-19 03:10:20|1519.5|1513.6|1519.58|1513.68|1519.58|1513.68|1519.35|1513.45|15
1731985830000|2024-11-19 03:10:30|1519.55|1513.65|1519.58|1513.68|1519.7|1513.8|1519.54|1513.64|10
1731985840000|2024-11-19 03:10:40|1519.59|1513.69|1520.86|1514.96|1520.86|1514.96|1519.59|1513.69|23
1731985850000|2024-11-19 03:10:50|1520.83|1514.93|1521.51|1515.61|1521.6|1515.7|1520.55|1514.65|25
1731985860000|2024-11-19 03:11:00|1521.48|1515.58|1520.97|1515.07|1521.5|1515.6|1520.87|1514.97|10
1731985870000|2024-11-19 03:11:10|1520.94|1515.04|1520.98|1515.08|1521.03|1515.13|1520.65|1514.75|14
1731985880000|2024-11-19 03:11:20|1521.03|1515.13|1521.73|1515.83|1521.85|1515.95|1521.02|1515.12|21
1731985890000|2024-11-19 03:11:30|1521.65|1515.75|1521.63|1515.73|1521.85|1515.95|1521.55|1515.65|17
1731985900000|2024-11-19 03:11:40|1521.61|1515.71|1521.48|1515.58|1521.75|1515.85|1521.48|1515.58|11
1731985910000|2024-11-19 03:11:50|1521.28|1515.38|1520.57|1514.67|1521.54|1515.64|1520.57|1514.67|20
1731985920000|2024-11-19 03:12:00|1520.75|1514.85|1519.51|1513.61|1520.75|1514.85|1518.88|1512.98|26
1731985930000|2024-11-19 03:12:10|1519.43|1513.53|1518.5|1512.6|1519.43|1513.53|1518.35|1512.45|23
1731985940000|2024-11-19 03:12:20|1518.48|1512.58|1518.05|1512.15|1518.6|1512.7|1517.76|1511.86|23
1731985950000|2024-11-19 03:12:30|1518.08|1512.18|1517.56|1511.66|1518.08|1512.18|1517.5|1511.6|16
1731985960000|2024-11-19 03:12:40|1517.6|1511.7|1518.4|1512.5|1518.45|1512.55|1517.6|1511.7|9
1731985970000|2024-11-19 03:12:50|1518.35|1512.45|1517.66|1511.76|1518.35|1512.45|1517.66|1511.76|13
1731985980000|2024-11-19 03:13:00|1517.65|1511.75|1518|1512.1|1518|1512.1|1517.35|1511.45|15
1731985990000|2024-11-19 03:13:10|1517.99|1512.09|1517.25|1511.35|1518.01|1512.11|1517.02|1511.12|22
1731986000000|2024-11-19 03:13:20|1517.22|1511.32|1516.99|1511.09|1517.25|1511.35|1516.77|1510.87|27
1731986010000|2024-11-19 03:13:30|1516.93|1511.03|1517.06|1511.16|1517.4|1511.5|1516.89|1510.99|25
1731986020000|2024-11-19 03:13:40|1517.07|1511.17|1516.6|1510.7|1517.17|1511.27|1516.6|1510.7|24
1731986030000|2024-11-19 03:13:50|1516.65|1510.75|1516.6|1510.7|1516.7|1510.8|1516.39|1510.49|22
1731986040000|2024-11-19 03:14:00|1516.53|1510.63|1516.8|1510.9|1516.85|1510.95|1516.53|1510.63|21
1731986050000|2024-11-19 03:14:10|1516.87|1510.97|1516.31|1510.41|1516.92|1511.02|1516.13|1510.23|23
1731986060000|2024-11-19 03:14:20|1516.43|1510.53|1516.88|1510.98|1517.05|1511.15|1516.43|1510.53|14
1731986070000|2024-11-19 03:14:30|1516.9|1511|1516.55|1510.65|1516.91|1511.01|1516.55|1510.65|14
1731986080000|2024-11-19 03:14:40|1516.58|1510.68|1516.98|1511.08|1517.02|1511.12|1516.58|1510.68|7
1731986090000|2024-11-19 03:14:50|1516.96|1511.06|1516.9|1511|1517.11|1511.21|1516.87|1510.97|20
1731986100000|2024-11-19 03:15:00|1516.84|1510.94|1516.55|1510.65|1516.9|1511|1516.45|1510.55|21
1731986110000|2024-11-19 03:15:10|1516.45|1510.55|1517.45|1511.55|1517.63|1511.73|1516.45|1510.55|28
1731986120000|2024-11-19 03:15:20|1517.35|1511.45|1517.02|1511.12|1517.9|1512|1516.76|1510.86|29
1731986130000|2024-11-19 03:15:30|1516.99|1511.09|1516.8|1510.9|1517.1|1511.2|1516.45|1510.55|26
1731986140000|2024-11-19 03:15:40|1516.73|1510.83|1517.48|1511.58|1517.51|1511.61|1516.58|1510.68|12
1731986150000|2024-11-19 03:15:50|1517.41|1511.51|1516.45|1510.55|1517.43|1511.53|1516.45|1510.55|25
1731986160000|2024-11-19 03:16:00|1516.48|1510.58|1515.45|1509.55|1516.48|1510.58|1515.45|1509.55|14
1731986170000|2024-11-19 03:16:10|1515.6|1509.7|1514.81|1508.91|1515.6|1509.7|1514.81|1508.91|20
1731986180000|2024-11-19 03:16:20|1514.55|1508.65|1513.83|1507.93|1514.75|1508.85|1513.83|1507.93|21
1731986190000|2024-11-19 03:16:30|1513.87|1507.97|1514.25|1508.35|1514.65|1508.75|1513.79|1507.89|34
1731986200000|2024-11-19 03:16:40|1514.3|1508.4|1514.05|1508.15|1514.3|1508.4|1513.78|1507.88|24
1731986210000|2024-11-19 03:16:50|1513.99|1508.09|1514.45|1508.55|1514.48|1508.58|1513.73|1507.83|23
1731986220000|2024-11-19 03:17:00|1514.2|1508.3|1513.66|1507.76|1514.22|1508.32|1513.66|1507.76|13
1731986230000|2024-11-19 03:17:10|1513.72|1507.82|1513.9|1508|1514|1508.1|1513.66|1507.76|20
1731986240000|2024-11-19 03:17:20|1513.85|1507.95|1513.86|1507.96|1514.06|1508.16|1513.63|1507.73|33
1731986250000|2024-11-19 03:17:30|1513.83|1507.93|1513.93|1508.03|1514.11|1508.21|1513.79|1507.89|26
1731986260000|2024-11-19 03:17:40|1513.95|1508.05|1513.43|1507.53|1514.35|1508.45|1513.43|1507.53|21
1731986270000|2024-11-19 03:17:50|1513.45|1507.55|1513.43|1507.53|1513.45|1507.55|1513.4|1507.5|3
1731986280000|2024-11-19 03:18:00|1513.48|1507.58|1513.5|1507.6|1513.95|1508.05|1513.48|1507.58|16
1731986290000|2024-11-19 03:18:10|1513.55|1507.65|1513.47|1507.57|1513.55|1507.65|1512.77|1506.87|16
1731986300000|2024-11-19 03:18:20|1513.48|1507.58|1513.84|1507.94|1513.9|1508|1513.48|1507.58|23
1731986310000|2024-11-19 03:18:30|1513.85|1507.95|1513.1|1507.2|1513.86|1507.96|1513.1|1507.2|15
1731986320000|2024-11-19 03:18:40|1513.35|1507.45|1512.63|1506.73|1513.4|1507.5|1512.63|1506.73|7
1731986330000|2024-11-19 03:18:50|1512.65|1506.75|1512.51|1506.61|1512.65|1506.75|1512.45|1506.55|11
1731986340000|2024-11-19 03:19:00|1512.48|1506.58|1512.48|1506.58|1512.58|1506.68|1512.48|1506.58|12
1731986350000|2024-11-19 03:19:10|1512.46|1506.56|1512.87|1506.97|1512.87|1506.97|1512.43|1506.53|15
1731986360000|2024-11-19 03:19:20|1512.95|1507.05|1514.55|1508.65|1514.6|1508.7|1512.76|1506.86|25
1731986370000|2024-11-19 03:19:30|1514.58|1508.68|1514.91|1509.01|1515.25|1509.35|1514.58|1508.68|26
1731986380000|2024-11-19 03:19:40|1514.9|1509|1514.3|1508.4|1514.9|1509|1514.04|1508.14|24
1731986390000|2024-11-19 03:19:50|1514.45|1508.55|1513.35|1507.45|1514.66|1508.76|1513.35|1507.45|25
1731986400000|2024-11-19 03:20:00|1513.2|1507.3|1512.2|1506.3|1513.2|1507.3|1512.15|1506.25|22
1731986410000|2024-11-19 03:20:10|1512.25|1506.35|1512.99|1507.09|1513.15|1507.25|1512.2|1506.3|17
1731986420000|2024-11-19 03:20:20|1513.05|1507.15|1512.8|1506.9|1513.15|1507.25|1512.75|1506.85|23
1731986430000|2024-11-19 03:20:30|1512.9|1507|1512.72|1506.82|1513.51|1507.61|1512.72|1506.82|21
1731986440000|2024-11-19 03:20:40|1512.82|1506.92|1513.48|1507.58|1513.58|1507.68|1512.82|1506.92|15
1731986450000|2024-11-19 03:20:50|1513.49|1507.59|1513.8|1507.9|1514.4|1508.5|1513.46|1507.56|18
1731986460000|2024-11-19 03:21:00|1513.6|1507.7|1514.4|1508.5|1514.45|1508.55|1513.45|1507.55|16
1731986470000|2024-11-19 03:21:10|1514.15|1508.25|1514.73|1508.83|1514.83|1508.93|1514.15|1508.25|15
1731986480000|2024-11-19 03:21:20|1514.65|1508.75|1514.8|1508.9|1514.81|1508.91|1514.52|1508.62|9
1731986490000|2024-11-19 03:21:30|1514.77|1508.87|1516.34|1510.44|1516.34|1510.44|1514.77|1508.87|27
1731986500000|2024-11-19 03:21:40|1516.38|1510.48|1516.87|1510.97|1517.08|1511.18|1516.38|1510.48|22
1731986510000|2024-11-19 03:21:50|1516.85|1510.95|1516.4|1510.5|1516.85|1510.95|1516.4|1510.5|17
1731986520000|2024-11-19 03:22:00|1516.5|1510.6|1516.84|1510.94|1516.95|1511.05|1516.47|1510.57|18
1731986530000|2024-11-19 03:22:10|1516.9|1511|1517.47|1511.57|1517.47|1511.57|1516.4|1510.5|22
1731986540000|2024-11-19 03:22:20|1517.48|1511.58|1516.35|1510.45|1517.48|1511.58|1516.35|1510.45|18
1731986550000|2024-11-19 03:22:30|1516.4|1510.5|1516.25|1510.35|1516.5|1510.6|1515.81|1509.91|24
1731986560000|2024-11-19 03:22:40|1516.3|1510.4|1516.4|1510.5|1516.5|1510.6|1516.15|1510.25|8
1731986570000|2024-11-19 03:22:50|1516.45|1510.55|1516.45|1510.55|1516.45|1510.55|1516.45|1510.55|1
1731986580000|2024-11-19 03:23:00|1516.55|1510.65|1516.98|1511.08|1516.98|1511.08|1516.55|1510.65|13
1731986590000|2024-11-19 03:23:10|1517.01|1511.11|1516.2|1510.3|1517.06|1511.16|1516.2|1510.3|21
1731986600000|2024-11-19 03:23:20|1516.25|1510.35|1515.25|1509.35|1516.55|1510.65|1515.25|1509.35|13
1731986610000|2024-11-19 03:23:30|1515.15|1509.25|1514.05|1508.15|1515.15|1509.25|1514.05|1508.15|16
1731986620000|2024-11-19 03:23:40|1513.95|1508.05|1514.5|1508.6|1514.74|1508.84|1513.88|1507.98|20
1731986630000|2024-11-19 03:23:50|1514.54|1508.64|1514.77|1508.87|1514.98|1509.08|1514.54|1508.64|22
1731986640000|2024-11-19 03:24:00|1514.8|1508.9|1515.87|1509.97|1515.95|1510.05|1514.7|1508.8|32
1731986650000|2024-11-19 03:24:10|1515.9|1510|1515.71|1509.81|1515.9|1510|1515.66|1509.76|21
1731986660000|2024-11-19 03:24:20|1515.68|1509.78|1515.75|1509.85|1515.93|1510.03|1515.6|1509.7|21
1731986670000|2024-11-19 03:24:30|1515.95|1510.05|1516.47|1510.57|1516.47|1510.57|1515.88|1509.98|13
1731986680000|2024-11-19 03:24:40|1516.59|1510.69|1516.61|1510.71|1517.45|1511.55|1516.55|1510.65|27
1731986690000|2024-11-19 03:24:50|1516.6|1510.7|1516.61|1510.71|1516.61|1510.71|1516.6|1510.7|4
1731986700000|2024-11-19 03:25:00|1516.6|1510.7|1516.5|1510.6|1516.6|1510.7|1516.45|1510.55|4
1731986710000|2024-11-19 03:25:10|1516.45|1510.55|1514.55|1508.65|1516.45|1510.55|1514.45|1508.55|15
1731986720000|2024-11-19 03:25:20|1514.52|1508.62|1514.15|1508.25|1514.72|1508.82|1514.15|1508.25|17
1731986730000|2024-11-19 03:25:30|1514|1508.1|1513.82|1507.92|1514|1508.1|1512.7|1506.8|19
1731986740000|2024-11-19 03:25:40|1513.8|1507.9|1514.5|1508.6|1514.6|1508.7|1513.74|1507.84|30
1731986750000|2024-11-19 03:25:50|1514.46|1508.56|1515.1|1509.2|1515.1|1509.2|1514.05|1508.15|14
1731986760000|2024-11-19 03:26:00|1514.94|1509.04|1515.15|1509.25|1515.65|1509.75|1514.94|1509.04|23
1731986770000|2024-11-19 03:26:10|1515.02|1509.12|1514.4|1508.5|1515.02|1509.12|1513.8|1507.9|26
1731986780000|2024-11-19 03:26:20|1514.55|1508.65|1514.6|1508.7|1514.96|1509.06|1514.47|1508.57|21
1731986790000|2024-11-19 03:26:30|1514.73|1508.83|1515.15|1509.25|1515.65|1509.75|1514.7|1508.8|22
1731986800000|2024-11-19 03:26:40|1515.05|1509.15|1514.61|1508.71|1515.05|1509.15|1514.61|1508.71|26
1731986810000|2024-11-19 03:26:50|1514.6|1508.7|1514.74|1508.84|1514.87|1508.97|1514.2|1508.3|19
1731986820000|2024-11-19 03:27:00|1515.04|1509.14|1513.58|1507.68|1515.04|1509.14|1513.58|1507.68|23
1731986830000|2024-11-19 03:27:10|1513.63|1507.73|1514.06|1508.16|1514.35|1508.45|1513.58|1507.68|28
1731986840000|2024-11-19 03:27:20|1514.11|1508.21|1513.66|1507.76|1514.11|1508.21|1513.65|1507.75|18
1731986850000|2024-11-19 03:27:30|1513.65|1507.75|1513|1507.1|1513.65|1507.75|1512.65|1506.75|15
1731986860000|2024-11-19 03:27:40|1513.15|1507.25|1513.66|1507.76|1513.96|1508.06|1513.05|1507.15|28
1731986870000|2024-11-19 03:27:50|1513.7|1507.8|1514.51|1508.61|1514.54|1508.64|1513.68|1507.78|20
1731986880000|2024-11-19 03:28:00|1514.54|1508.64|1514.45|1508.55|1514.7|1508.8|1514.1|1508.2|16
1731986890000|2024-11-19 03:28:10|1514.5|1508.6|1515.3|1509.4|1515.35|1509.45|1514.5|1508.6|20
1731986900000|2024-11-19 03:28:20|1515.1|1509.2|1514.41|1508.51|1515.1|1509.2|1514.1|1508.2|22
1731986910000|2024-11-19 03:28:30|1514.46|1508.56|1514.1|1508.2|1514.75|1508.85|1514.1|1508.2|16
1731986920000|2024-11-19 03:28:40|1514.45|1508.55|1513.63|1507.73|1514.45|1508.55|1513.62|1507.72|15
1731986930000|2024-11-19 03:28:50|1513.59|1507.69|1513.05|1507.15|1513.65|1507.75|1513.05|1507.15|10
1731986940000|2024-11-19 03:29:00|1513.45|1507.55|1512.15|1506.25|1513.45|1507.55|1512.15|1506.25|23
1731986950000|2024-11-19 03:29:10|1512.1|1506.2|1512.45|1506.55|1512.55|1506.65|1512|1506.1|17
1731986960000|2024-11-19 03:29:20|1512.5|1506.6|1512.5|1506.6|1512.5|1506.6|1512.45|1506.55|19
1731986970000|2024-11-19 03:29:30|1512.45|1506.55|1512.88|1506.98|1513.15|1507.25|1512.45|1506.55|27
1731986980000|2024-11-19 03:29:40|1512.9|1507|1513.01|1507.11|1513.15|1507.25|1512.72|1506.82|15
1731986990000|2024-11-19 03:29:50|1512.93|1507.03|1513.25|1507.35|1513.25|1507.35|1512.64|1506.74|14
1731987000000|2024-11-19 03:30:00|1513.3|1507.4|1513.45|1507.55|1513.45|1507.55|1512.6|1506.7|22
1731987010000|2024-11-19 03:30:10|1513.55|1507.65|1513.33|1507.43|1513.73|1507.83|1513.33|1507.43|28
1731987020000|2024-11-19 03:30:20|1513.53|1507.63|1512.9|1507|1513.54|1507.64|1512.87|1506.97|22
1731987030000|2024-11-19 03:30:30|1512.91|1507.01|1511.9|1506|1513.4|1507.5|1511.87|1505.97|19
1731987040000|2024-11-19 03:30:40|1511.65|1505.75|1511.27|1505.37|1511.85|1505.95|1510.85|1504.95|26
1731987050000|2024-11-19 03:30:50|1511.38|1505.48|1511.22|1505.32|1511.43|1505.53|1511.04|1505.14|16
1731987060000|2024-11-19 03:31:00|1511.17|1505.27|1511.55|1505.65|1511.96|1506.06|1511.17|1505.27|35
1731987070000|2024-11-19 03:31:10|1511.53|1505.63|1512.41|1506.51|1512.45|1506.55|1511.4|1505.5|30
1731987080000|2024-11-19 03:31:20|1512.38|1506.48|1511.88|1505.98|1512.75|1506.85|1511.7|1505.8|24
1731987090000|2024-11-19 03:31:30|1511.85|1505.95|1510.48|1504.58|1511.85|1505.95|1510.4|1504.5|19
1731987100000|2024-11-19 03:31:40|1510.46|1504.56|1511.31|1505.41|1511.36|1505.46|1510.46|1504.56|19
1731987110000|2024-11-19 03:31:50|1511.15|1505.25|1510.88|1504.98|1511.15|1505.25|1510.56|1504.66|29
1731987120000|2024-11-19 03:32:00|1510.9|1505|1511.96|1506.06|1512.05|1506.15|1510.88|1504.98|29
1731987130000|2024-11-19 03:32:10|1511.88|1505.98|1511.07|1505.17|1511.88|1505.98|1510.85|1504.95|22
1731987140000|2024-11-19 03:32:20|1510.9|1505|1511.38|1505.48|1511.48|1505.58|1510.85|1504.95|17
1731987150000|2024-11-19 03:32:30|1511.36|1505.46|1510.95|1505.05|1511.36|1505.46|1510.8|1504.9|22
1731987160000|2024-11-19 03:32:40|1510.85|1504.95|1510.53|1504.63|1511.45|1505.55|1510.45|1504.55|31
1731987170000|2024-11-19 03:32:50|1510.58|1504.68|1510.5|1504.6|1510.73|1504.83|1510.3|1504.4|18
1731987180000|2024-11-19 03:33:00|1510.3|1504.4|1509.83|1503.93|1510.46|1504.56|1509.83|1503.93|10
1731987190000|2024-11-19 03:33:10|1509.78|1503.88|1510.35|1504.45|1510.45|1504.55|1509.55|1503.65|19
1731987200000|2024-11-19 03:33:20|1510.4|1504.5|1510.4|1504.5|1510.4|1504.5|1510.1|1504.2|10
1731987210000|2024-11-19 03:33:30|1510.35|1504.45|1511.1|1505.2|1511.45|1505.55|1510.35|1504.45|20
1731987220000|2024-11-19 03:33:40|1511.4|1505.5|1511.55|1505.65|1512.2|1506.3|1511.35|1505.45|18
1731987230000|2024-11-19 03:33:50|1511.5|1505.6|1511.89|1505.99|1512.01|1506.11|1511.5|1505.6|20
1731987240000|2024-11-19 03:34:00|1512.05|1506.15|1511.48|1505.58|1512.05|1506.15|1511.43|1505.53|25
1731987250000|2024-11-19 03:34:10|1511.47|1505.57|1511.38|1505.48|1511.48|1505.58|1511.33|1505.43|5
1731987260000|2024-11-19 03:34:20|1511.33|1505.43|1511.58|1505.68|1511.58|1505.68|1511.12|1505.22|20
1731987270000|2024-11-19 03:34:30|1511.61|1505.71|1512.4|1506.5|1512.45|1506.55|1511.61|1505.71|22
1731987280000|2024-11-19 03:34:40|1512.36|1506.46|1511.51|1505.61|1512.36|1506.46|1511.46|1505.56|21
1731987290000|2024-11-19 03:34:50|1511.46|1505.56|1511.46|1505.56|1511.51|1505.61|1511.14|1505.24|17
1731987300000|2024-11-19 03:35:00|1511.48|1505.58|1511.46|1505.56|1511.48|1505.58|1511.46|1505.56|2
1731987310000|2024-11-19 03:35:10|1511.43|1505.53|1510.91|1505.01|1511.43|1505.53|1510.8|1504.9|24
1731987320000|2024-11-19 03:35:20|1510.95|1505.05|1511.85|1505.95|1512.1|1506.2|1510.95|1505.05|22
1731987330000|2024-11-19 03:35:30|1512.37|1506.47|1513.69|1507.79|1513.97|1508.07|1512.37|1506.47|27
1731987340000|2024-11-19 03:35:40|1513.67|1507.77|1514.09|1508.19|1514.45|1508.55|1513.65|1507.75|23
1731987350000|2024-11-19 03:35:50|1513.97|1508.07|1514.5|1508.6|1514.5|1508.6|1513.45|1507.55|20
1731987360000|2024-11-19 03:36:00|1514.49|1508.59|1513.7|1507.8|1514.53|1508.63|1513.7|1507.8|22
1731987370000|2024-11-19 03:36:10|1513.68|1507.78|1513.73|1507.83|1514.1|1508.2|1513.68|1507.78|18
1731987380000|2024-11-19 03:36:20|1513.7|1507.8|1513.81|1507.91|1513.85|1507.95|1513.6|1507.7|27
1731987390000|2024-11-19 03:36:30|1513.77|1507.87|1513.81|1507.91|1513.81|1507.91|1513.77|1507.87|12
1731987400000|2024-11-19 03:36:40|1513.8|1507.9|1514.4|1508.5|1514.4|1508.5|1513.8|1507.9|12
1731987410000|2024-11-19 03:36:50|1514.31|1508.41|1513.75|1507.85|1514.4|1508.5|1513.65|1507.75|21
1731987420000|2024-11-19 03:37:00|1513.77|1507.87|1513.45|1507.55|1513.82|1507.92|1513.39|1507.49|26
1731987430000|2024-11-19 03:37:10|1513.4|1507.5|1513.5|1507.6|1513.61|1507.71|1513.4|1507.5|19
1731987440000|2024-11-19 03:37:20|1513.46|1507.56|1513.5|1507.6|1513.5|1507.6|1513.45|1507.55|24
1731987450000|2024-11-19 03:37:30|1513.45|1507.55|1513.51|1507.61|1514.05|1508.15|1513.45|1507.55|15
1731987460000|2024-11-19 03:37:40|1513.5|1507.6|1513.5|1507.6|1513.55|1507.65|1513.5|1507.6|19
1731987470000|2024-11-19 03:37:50|1512.9|1507|1512.95|1507.05|1513.09|1507.19|1512.61|1506.71|20
1731987480000|2024-11-19 03:38:00|1512.89|1506.99|1512.55|1506.65|1513.08|1507.18|1512.5|1506.6|29
1731987490000|2024-11-19 03:38:10|1512.53|1506.63|1513.53|1507.63|1513.53|1507.63|1512.51|1506.61|22
1731987500000|2024-11-19 03:38:20|1513.51|1507.61|1513.68|1507.78|1513.72|1507.82|1513.51|1507.61|16
1731987510000|2024-11-19 03:38:30|1513.83|1507.93|1514.4|1508.5|1514.45|1508.55|1513.55|1507.65|27
1731987520000|2024-11-19 03:38:40|1514.45|1508.55|1514.49|1508.59|1514.6|1508.7|1514.4|1508.5|12
1731987530000|2024-11-19 03:38:50|1514.48|1508.58|1515.4|1509.5|1515.42|1509.52|1514.48|1508.58|16
1731987540000|2024-11-19 03:39:00|1515.39|1509.49|1513.2|1507.3|1515.39|1509.49|1513.2|1507.3|26
1731987550000|2024-11-19 03:39:10|1513.15|1507.25|1513|1507.1|1513.45|1507.55|1513|1507.1|19
1731987560000|2024-11-19 03:39:20|1512.99|1507.09|1513.41|1507.51|1513.45|1507.55|1512.95|1507.05|27
1731987570000|2024-11-19 03:39:30|1513.38|1507.48|1513.35|1507.45|1513.5|1507.6|1513.3|1507.4|14
1731987580000|2024-11-19 03:39:40|1513.25|1507.35|1512.63|1506.73|1513.25|1507.35|1512.51|1506.61|18
1731987590000|2024-11-19 03:39:50|1512.61|1506.71|1512.02|1506.12|1512.68|1506.78|1512.02|1506.12|21
1731987600000|2024-11-19 03:40:00|1512.05|1506.15|1511.58|1505.68|1512.1|1506.2|1511.48|1505.58|23
1731987610000|2024-11-19 03:40:10|1511.48|1505.58|1511.54|1505.64|1511.54|1505.64|1511.4|1505.5|6
1731987620000|2024-11-19 03:40:20|1511.53|1505.63|1510.5|1504.6|1511.53|1505.63|1510.5|1504.6|10
1731987630000|2024-11-19 03:40:30|1510.45|1504.55|1510.2|1504.3|1510.45|1504.55|1509.8|1503.9|24
1731987640000|2024-11-19 03:40:40|1510.4|1504.5|1510.55|1504.65|1510.55|1504.65|1510.2|1504.3|8
1731987650000|2024-11-19 03:40:50|1510.5|1504.6|1510.3|1504.4|1510.5|1504.6|1510.3|1504.4|3
1731987660000|2024-11-19 03:41:00|1510.36|1504.46|1510.48|1504.58|1510.7|1504.8|1510.3|1504.4|11
1731987670000|2024-11-19 03:41:10|1510.95|1505.05|1510.53|1504.63|1511.1|1505.2|1510.53|1504.63|29
1731987680000|2024-11-19 03:41:20|1510.48|1504.58|1509.63|1503.73|1510.48|1504.58|1509.63|1503.73|16
1731987690000|2024-11-19 03:41:30|1509.66|1503.76|1509.65|1503.75|1510.05|1504.15|1509.61|1503.71|21
1731987700000|2024-11-19 03:41:40|1509.61|1503.71|1508.8|1502.9|1509.61|1503.71|1508.8|1502.9|12
1731987710000|2024-11-19 03:41:50|1508.78|1502.88|1508.48|1502.58|1508.78|1502.88|1508.45|1502.55|13
1731987720000|2024-11-19 03:42:00|1508.45|1502.55|1507.84|1501.94|1508.45|1502.55|1507.72|1501.82|12
1731987730000|2024-11-19 03:42:10|1507.72|1501.82|1508.47|1502.57|1508.55|1502.65|1507.72|1501.82|20
1731987740000|2024-11-19 03:42:20|1508.48|1502.58|1508.2|1502.3|1508.5|1502.6|1508.2|1502.3|18
1731987750000|2024-11-19 03:42:30|1508.5|1502.6|1509.43|1503.53|1509.43|1503.53|1508.45|1502.55|15
1731987760000|2024-11-19 03:42:40|1509.44|1503.54|1509.7|1503.8|1509.8|1503.9|1509.42|1503.52|14
1731987770000|2024-11-19 03:42:50|1509.96|1504.06|1509.51|1503.61|1509.96|1504.06|1509.51|1503.61|19
1731987780000|2024-11-19 03:43:00|1509.52|1503.62|1508.65|1502.75|1509.55|1503.65|1508.6|1502.7|18
1731987790000|2024-11-19 03:43:10|1508.85|1502.95|1509.67|1503.77|1509.67|1503.77|1508.83|1502.93|24
1731987800000|2024-11-19 03:43:20|1510|1504.1|1510.85|1504.95|1511.2|1505.3|1509.84|1503.94|34
1731987810000|2024-11-19 03:43:30|1510.89|1504.99|1511.5|1505.6|1511.6|1505.7|1510.64|1504.74|20
1731987820000|2024-11-19 03:43:40|1511.11|1505.21|1510.9|1505|1511.16|1505.26|1510.8|1504.9|17
1731987830000|2024-11-19 03:43:50|1510.85|1504.95|1510.72|1504.82|1510.9|1505|1510.6|1504.7|19
1731987840000|2024-11-19 03:44:00|1510.97|1505.07|1510.03|1504.13|1511.01|1505.11|1509.89|1503.99|29
1731987850000|2024-11-19 03:44:10|1510.07|1504.17|1509.81|1503.91|1510.5|1504.6|1509.75|1503.85|21
1731987860000|2024-11-19 03:44:20|1509.9|1504|1510.39|1504.49|1510.44|1504.54|1509.9|1504|15
1731987870000|2024-11-19 03:44:30|1510.4|1504.5|1510.55|1504.65|1510.9|1505|1510.39|1504.49|20
1731987880000|2024-11-19 03:44:40|1510.75|1504.85|1510.65|1504.75|1510.75|1504.85|1510.6|1504.7|19
1731987890000|2024-11-19 03:44:50|1510.62|1504.72|1510.98|1505.08|1511.2|1505.3|1510.45|1504.55|26
1731987900000|2024-11-19 03:45:00|1510.96|1505.06|1510.99|1505.09|1511.03|1505.13|1510.67|1504.77|26
1731987910000|2024-11-19 03:45:10|1511.02|1505.12|1511.53|1505.63|1511.53|1505.63|1510.79|1504.89|25
1731987920000|2024-11-19 03:45:20|1511.58|1505.68|1511.2|1505.3|1511.58|1505.68|1510.8|1504.9|19
1731987930000|2024-11-19 03:45:30|1511.45|1505.55|1511.7|1505.8|1512|1506.1|1511.45|1505.55|14
1731987940000|2024-11-19 03:45:40|1511.65|1505.75|1511.55|1505.65|1511.65|1505.75|1511.55|1505.65|7
1731987950000|2024-11-19 03:45:50|1511.6|1505.7|1511.6|1505.7|1511.6|1505.7|1511.6|1505.7|1
1731987960000|2024-11-19 03:46:00|1511.55|1505.65|1510.65|1504.75|1511.55|1505.65|1510.65|1504.75|13
1731987970000|2024-11-19 03:46:10|1510.7|1504.8|1511.35|1505.45|1511.35|1505.45|1510.65|1504.75|10
1731987980000|2024-11-19 03:46:20|1511.4|1505.5|1511.35|1505.45|1511.45|1505.55|1511.35|1505.45|4
1731987990000|2024-11-19 03:46:30|1510.7|1504.8|1510.7|1504.8|1510.8|1504.9|1510.7|1504.8|3
1731988000000|2024-11-19 03:46:40|1510.75|1504.85|1510.6|1504.7|1510.85|1504.95|1510.6|1504.7|23
1731988020000|2024-11-19 03:47:00|1510.8|1504.9|1510.65|1504.75|1510.8|1504.9|1510.65|1504.75|13
1731988030000|2024-11-19 03:47:10|1510.6|1504.7|1511.7|1505.8|1511.75|1505.85|1510.6|1504.7|20
1731988040000|2024-11-19 03:47:20|1511.65|1505.75|1512.4|1506.5|1512.4|1506.5|1511.6|1505.7|19
1731988060000|2024-11-19 03:47:40|1512.6|1506.7|1512.75|1506.85|1512.75|1506.85|1512.6|1506.7|3
1731988070000|2024-11-19 03:47:50|1512.65|1506.75|1512.6|1506.7|1512.75|1506.85|1512.6|1506.7|10
1731988090000|2024-11-19 03:48:10|1512.9|1507|1512.65|1506.75|1512.9|1507|1512.65|1506.75|9
1731988100000|2024-11-19 03:48:20|1512.7|1506.8|1512.75|1506.85|1512.75|1506.85|1512.55|1506.65|12
1731988110000|2024-11-19 03:48:30|1512.6|1506.7|1513.4|1507.5|1513.4|1507.5|1512.55|1506.65|10
1731988120000|2024-11-19 03:48:40|1513.15|1507.25|1512.4|1506.5|1513.15|1507.25|1512.4|1506.5|5
1731988140000|2024-11-19 03:49:00|1511.75|1505.85|1511.55|1505.65|1511.75|1505.85|1511.55|1505.65|3
1731988160000|2024-11-19 03:49:20|1511.75|1505.85|1512.35|1506.45|1512.35|1506.45|1511.75|1505.85|6
1731988170000|2024-11-19 03:49:30|1512.3|1506.4|1511.8|1505.9|1512.3|1506.4|1511.75|1505.85|9
1731988180000|2024-11-19 03:49:40|1511.85|1505.95|1512|1506.1|1512|1506.1|1511.8|1505.9|18
1731988190000|2024-11-19 03:49:50|1511.9|1506|1511.85|1505.95|1512|1506.1|1511.75|1505.85|21
1731988200000|2024-11-19 03:50:00|1511.9|1506|1510.9|1505|1511.9|1506|1510.9|1505|5
1731988210000|2024-11-19 03:50:10|1510.8|1504.9|1511.1|1505.2|1511.15|1505.25|1510.65|1504.75|19
1731988220000|2024-11-19 03:50:20|1511.15|1505.25|1511.05|1505.15|1511.15|1505.25|1510.85|1504.95|18
1731988230000|2024-11-19 03:50:30|1511.45|1505.55|1511.75|1505.85|1512.01|1506.11|1510.95|1505.05|18
1731988240000|2024-11-19 03:50:40|1511.69|1505.79|1511.86|1505.96|1512.45|1506.55|1511.69|1505.79|18
1731988250000|2024-11-19 03:50:50|1511.96|1506.06|1512.04|1506.14|1512.04|1506.14|1511.7|1505.8|9
1731988260000|2024-11-19 03:51:00|1512.01|1506.11|1511.75|1505.85|1512.01|1506.11|1511.5|1505.6|21
1731988270000|2024-11-19 03:51:10|1511.87|1505.97|1511.75|1505.85|1511.87|1505.97|1511.64|1505.74|19
1731988280000|2024-11-19 03:51:20|1511.79|1505.89|1512.27|1506.37|1512.64|1506.74|1511.77|1505.87|21
1731988290000|2024-11-19 03:51:30|1512.3|1506.4|1511.98|1506.08|1512.3|1506.4|1511.7|1505.8|22
1731988300000|2024-11-19 03:51:40|1511.85|1505.95|1511.45|1505.55|1511.9|1506|1511.45|1505.55|16
1731988310000|2024-11-19 03:51:50|1511.5|1505.6|1510.68|1504.78|1511.55|1505.65|1510.68|1504.78|17
1731988320000|2024-11-19 03:52:00|1510.7|1504.8|1510.51|1504.61|1511.15|1505.25|1510.51|1504.61|26
1731988330000|2024-11-19 03:52:10|1510.5|1504.6|1510.5|1504.6|1510.58|1504.68|1509.88|1503.98|22
1731988340000|2024-11-19 03:52:20|1510.55|1504.65|1509.8|1503.9|1510.64|1504.74|1509.78|1503.88|18
1731988350000|2024-11-19 03:52:30|1509.79|1503.89|1509.8|1503.9|1510.27|1504.37|1509.5|1503.6|28
1731988360000|2024-11-19 03:52:40|1509.6|1503.7|1509.6|1503.7|1509.8|1503.9|1509.55|1503.65|19
1731988370000|2024-11-19 03:52:50|1509.55|1503.65|1509.45|1503.55|1509.6|1503.7|1508.7|1502.8|24
1731988380000|2024-11-19 03:53:00|1509.48|1503.58|1509.85|1503.95|1510.54|1504.64|1509.48|1503.58|23
1731988390000|2024-11-19 03:53:10|1509.82|1503.92|1512.53|1506.63|1512.54|1506.64|1509.77|1503.87|27
1731988400000|2024-11-19 03:53:20|1512.54|1506.64|1512.76|1506.86|1513.35|1507.45|1512.15|1506.25|26
1731988410000|2024-11-19 03:53:30|1512.66|1506.76|1513.06|1507.16|1513.06|1507.16|1512.6|1506.7|15
1731988420000|2024-11-19 03:53:40|1513.1|1507.2|1513.53|1507.63|1513.68|1507.78|1513.06|1507.16|18
1731988430000|2024-11-19 03:53:50|1513.54|1507.64|1514.01|1508.11|1514.46|1508.56|1513.54|1507.64|18
1731988440000|2024-11-19 03:54:00|1513.97|1508.07|1514.01|1508.11|1514.04|1508.14|1513.97|1508.07|9
1731988450000|2024-11-19 03:54:10|1513.99|1508.09|1513.65|1507.75|1514.01|1508.11|1513.6|1507.7|23
1731988460000|2024-11-19 03:54:20|1513.56|1507.66|1512.82|1506.92|1513.8|1507.9|1512.78|1506.88|18
1731988470000|2024-11-19 03:54:30|1512.78|1506.88|1513.25|1507.35|1513.25|1507.35|1512.65|1506.75|13
1731988480000|2024-11-19 03:54:40|1513.15|1507.25|1512.49|1506.59|1513.15|1507.25|1512.4|1506.5|12
1731988490000|2024-11-19 03:54:50|1512.44|1506.54|1511.83|1505.93|1512.69|1506.79|1511.8|1505.9|12
1731988500000|2024-11-19 03:55:00|1511.85|1505.95|1512.89|1506.99|1512.94|1507.04|1511.8|1505.9|28
1731988510000|2024-11-19 03:55:10|1512.83|1506.93|1512.64|1506.74|1512.83|1506.93|1512.44|1506.54|15
1731988520000|2024-11-19 03:55:20|1512.61|1506.71|1512.29|1506.39|1512.8|1506.9|1512.13|1506.23|15
1731988530000|2024-11-19 03:55:30|1512.28|1506.38|1512.72|1506.82|1512.81|1506.91|1512.16|1506.26|19
1731988540000|2024-11-19 03:55:40|1512.58|1506.68|1511.05|1505.15|1512.6|1506.7|1511|1505.1|24
1731988550000|2024-11-19 03:55:50|1511|1505.1|1510.95|1505.05|1511.13|1505.23|1510.95|1505.05|9
1731988560000|2024-11-19 03:56:00|1510.92|1505.02|1511.43|1505.53|1511.53|1505.63|1510.76|1504.86|18
1731988570000|2024-11-19 03:56:10|1511.48|1505.58|1511.43|1505.53|1511.48|1505.58|1511.43|1505.53|4
1731988580000|2024-11-19 03:56:20|1511.15|1505.25|1510.6|1504.7|1511.22|1505.32|1510.6|1504.7|15
1731988590000|2024-11-19 03:56:30|1510.73|1504.83|1510.78|1504.88|1510.97|1505.07|1510.73|1504.83|9
1731988600000|2024-11-19 03:56:40|1510.8|1504.9|1511.7|1505.8|1511.85|1505.95|1510.65|1504.75|13
1731988610000|2024-11-19 03:56:50|1512.15|1506.25|1511.78|1505.88|1512.26|1506.36|1511.73|1505.83|25
1731988620000|2024-11-19 03:57:00|1511.85|1505.95|1511.73|1505.83|1511.93|1506.03|1511.68|1505.78|15
1731988630000|2024-11-19 03:57:10|1511.7|1505.8|1511.77|1505.87|1511.95|1506.05|1511.7|1505.8|14
1731988640000|2024-11-19 03:57:20|1511.68|1505.78|1511.58|1505.68|1511.74|1505.84|1511.53|1505.63|16
1731988650000|2024-11-19 03:57:30|1511.53|1505.63|1511.3|1505.4|1511.53|1505.63|1510.9|1505|18
1731988660000|2024-11-19 03:57:40|1511.35|1505.45|1511.02|1505.12|1511.35|1505.45|1510.85|1504.95|14
1731988670000|2024-11-19 03:57:50|1511.09|1505.19|1512.03|1506.13|1512.25|1506.35|1511.02|1505.12|26
1731988680000|2024-11-19 03:58:00|1511.93|1506.03|1512.2|1506.3|1512.5|1506.6|1511.88|1505.98|17
1731988690000|2024-11-19 03:58:10|1512.25|1506.35|1512.49|1506.59|1512.56|1506.66|1511.73|1505.83|19
1731988700000|2024-11-19 03:58:20|1512.34|1506.44|1512.95|1507.05|1513.1|1507.2|1512.25|1506.35|22
1731988710000|2024-11-19 03:58:30|1512.89|1506.99|1512.74|1506.84|1512.95|1507.05|1512.73|1506.83|22
1731988720000|2024-11-19 03:58:40|1512.76|1506.86|1512.85|1506.95|1513.55|1507.65|1512.74|1506.84|18
1731988730000|2024-11-19 03:58:50|1512.77|1506.87|1512.9|1507|1513.12|1507.22|1512.77|1506.87|19
1731988740000|2024-11-19 03:59:00|1513.02|1507.12|1511.4|1505.5|1513.04|1507.14|1511.4|1505.5|18
1731988750000|2024-11-19 03:59:10|1511.25|1505.35|1511.35|1505.45|1511.8|1505.9|1510.9|1505|20
1731988760000|2024-11-19 03:59:20|1511.4|1505.5|1511.5|1505.6|1511.5|1505.6|1511.25|1505.35|4
1731988770000|2024-11-19 03:59:30|1511.05|1505.15|1510.6|1504.7|1511.05|1505.15|1510.6|1504.7|6
1731988780000|2024-11-19 03:59:40|1510.5|1504.6|1511.2|1505.3|1511.2|1505.3|1510.15|1504.25|12
1731988790000|2024-11-19 03:59:50|1511.15|1505.25|1511.15|1505.25|1511.3|1505.4|1511.05|1505.15|9
1731988800000|2024-11-19 04:00:00|1511.05|1505.15|1512.5|1506.6|1512.5|1506.6|1510.65|1504.75|26
1731988810000|2024-11-19 04:00:10|1512.45|1506.55|1512.65|1506.75|1512.85|1506.95|1512.2|1506.3|20
1731988820000|2024-11-19 04:00:20|1512.55|1506.65|1513.66|1507.76|1514.05|1508.15|1512.4|1506.5|21
1731988830000|2024-11-19 04:00:30|1513.7|1507.8|1513.89|1507.99|1514.06|1508.16|1513.7|1507.8|15
1731988840000|2024-11-19 04:00:40|1513.75|1507.85|1514.45|1508.55|1514.48|1508.58|1513.65|1507.75|22
1731988850000|2024-11-19 04:00:50|1514.5|1508.6|1513.75|1507.85|1514.78|1508.88|1513.75|1507.85|17
1731988860000|2024-11-19 04:01:00|1513.73|1507.83|1513.89|1507.99|1513.95|1508.05|1513.5|1507.6|23
1731988870000|2024-11-19 04:01:10|1513.88|1507.98|1512.95|1507.05|1513.89|1507.99|1512.45|1506.55|20
1731988880000|2024-11-19 04:01:20|1512.85|1506.95|1512.49|1506.59|1512.85|1506.95|1512.08|1506.18|25
1731988890000|2024-11-19 04:01:30|1512.44|1506.54|1510.93|1505.03|1512.44|1506.54|1510.93|1505.03|27
1731988900000|2024-11-19 04:01:40|1510.88|1504.98|1510.85|1504.95|1510.91|1505.01|1510.76|1504.86|16
1731988910000|2024-11-19 04:01:50|1510.8|1504.9|1512.14|1506.24|1512.55|1506.65|1510.7|1504.8|34
1731988920000|2024-11-19 04:02:00|1512.17|1506.27|1512.58|1506.68|1512.58|1506.68|1512.17|1506.27|18
1731988930000|2024-11-19 04:02:10|1512.6|1506.7|1512.9|1507|1513|1507.1|1512.53|1506.63|25
1731988940000|2024-11-19 04:02:20|1512.87|1506.97|1512.89|1506.99|1512.98|1507.08|1512.83|1506.93|25
1731988950000|2024-11-19 04:02:30|1512.92|1507.02|1511.65|1505.75|1513.17|1507.27|1511.65|1505.75|33
1731988960000|2024-11-19 04:02:40|1511.55|1505.65|1511.25|1505.35|1511.55|1505.65|1510.6|1504.7|29
1731988970000|2024-11-19 04:02:50|1511.24|1505.34|1511.07|1505.17|1511.32|1505.42|1511.07|1505.17|28
1731988980000|2024-11-19 04:03:00|1511.09|1505.19|1509.85|1503.95|1511.17|1505.27|1509.83|1503.93|29
1731988990000|2024-11-19 04:03:10|1509.83|1503.93|1510.2|1504.3|1510.23|1504.33|1509.63|1503.73|25
1731989000000|2024-11-19 04:03:20|1510.23|1504.33|1510.55|1504.65|1510.61|1504.71|1510.2|1504.3|23
1731989010000|2024-11-19 04:03:30|1510.51|1504.61|1510.02|1504.12|1510.51|1504.61|1510|1504.1|10
1731989020000|2024-11-19 04:03:40|1509.97|1504.07|1508.81|1502.91|1509.97|1504.07|1508.81|1502.91|21
1731989030000|2024-11-19 04:03:50|1508.86|1502.96|1507.85|1501.95|1508.91|1503.01|1507.75|1501.85|23
1731989040000|2024-11-19 04:04:00|1507.83|1501.93|1506.66|1500.76|1507.83|1501.93|1506.65|1500.75|24
1731989050000|2024-11-19 04:04:10|1506.6|1500.7|1505.65|1499.75|1506.67|1500.77|1505.35|1499.45|18
1731989060000|2024-11-19 04:04:20|1506.1|1500.2|1508.15|1502.25|1508.2|1502.3|1506.05|1500.15|32
1731989070000|2024-11-19 04:04:30|1508.2|1502.3|1508.45|1502.55|1508.68|1502.78|1507.62|1501.72|18
1731989080000|2024-11-19 04:04:40|1508.41|1502.51|1508.55|1502.65|1508.61|1502.71|1508.15|1502.25|18
1731989090000|2024-11-19 04:04:50|1508.61|1502.71|1508.17|1502.27|1508.95|1503.05|1508.17|1502.27|21
1731989100000|2024-11-19 04:05:00|1508.13|1502.23|1508.61|1502.71|1508.66|1502.76|1508.13|1502.23|9
1731989110000|2024-11-19 04:05:10|1508.56|1502.66|1507.84|1501.94|1508.56|1502.66|1507.65|1501.75|25
1731989120000|2024-11-19 04:05:20|1507.88|1501.98|1507.83|1501.93|1508.43|1502.53|1507.75|1501.85|28
1731989130000|2024-11-19 04:05:30|1507.88|1501.98|1507.24|1501.34|1507.88|1501.98|1506.95|1501.05|21
1731989140000|2024-11-19 04:05:40|1507.3|1501.4|1506.98|1501.08|1507.3|1501.4|1506.68|1500.78|22
1731989150000|2024-11-19 04:05:50|1506.97|1501.07|1506.79|1500.89|1507.58|1501.68|1506.65|1500.75|23
1731989160000|2024-11-19 04:06:00|1506.84|1500.94|1507.02|1501.12|1507.22|1501.32|1506.8|1500.9|17
1731989170000|2024-11-19 04:06:10|1507.01|1501.11|1507.09|1501.19|1507.57|1501.67|1507.01|1501.11|20
1731989180000|2024-11-19 04:06:20|1506.98|1501.08|1506.58|1500.68|1507|1501.1|1506.31|1500.41|24
1731989190000|2024-11-19 04:06:30|1506.57|1500.67|1505.99|1500.09|1506.65|1500.75|1505.78|1499.88|14
1731989200000|2024-11-19 04:06:40|1505.94|1500.04|1505.45|1499.55|1505.94|1500.04|1504.85|1498.95|24
1731989210000|2024-11-19 04:06:50|1505.4|1499.5|1506.48|1500.58|1506.48|1500.58|1505.14|1499.24|26
1731989220000|2024-11-19 04:07:00|1506.5|1500.6|1506.55|1500.65|1506.85|1500.95|1506.4|1500.5|18
1731989230000|2024-11-19 04:07:10|1506.75|1500.85|1507.75|1501.85|1508.03|1502.13|1506.75|1500.85|19
1731989240000|2024-11-19 04:07:20|1507.61|1501.71|1507.51|1501.61|1507.67|1501.77|1507.05|1501.15|16
1731989250000|2024-11-19 04:07:30|1507.46|1501.56|1507.9|1502|1508.13|1502.23|1507.41|1501.51|24
1731989260000|2024-11-19 04:07:40|1507.89|1501.99|1507.95|1502.05|1508.03|1502.13|1507.81|1501.91|18
1731989270000|2024-11-19 04:07:50|1507.9|1502|1508.18|1502.28|1508.35|1502.45|1507.85|1501.95|22
1731989280000|2024-11-19 04:08:00|1508.17|1502.27|1508.65|1502.75|1508.65|1502.75|1507.88|1501.98|23
1731989290000|2024-11-19 04:08:10|1508.75|1502.85|1508.69|1502.79|1509.05|1503.15|1508.65|1502.75|35
1731989300000|2024-11-19 04:08:20|1508.68|1502.78|1508.22|1502.32|1508.87|1502.97|1508.22|1502.32|18
1731989310000|2024-11-19 04:08:30|1508.18|1502.28|1508.03|1502.13|1508.75|1502.85|1508.03|1502.13|24
1731989320000|2024-11-19 04:08:40|1508.12|1502.22|1507.9|1502|1508.17|1502.27|1507.85|1501.95|15
1731989330000|2024-11-19 04:08:50|1507.95|1502.05|1507.61|1501.71|1508.15|1502.25|1507.61|1501.71|15
1731989340000|2024-11-19 04:09:00|1507.63|1501.73|1508.11|1502.21|1508.58|1502.68|1507.6|1501.7|22
1731989350000|2024-11-19 04:09:10|1508.07|1502.17|1507.85|1501.95|1508.07|1502.17|1507.5|1501.6|18
1731989360000|2024-11-19 04:09:20|1507.93|1502.03|1508.7|1502.8|1508.81|1502.91|1507.93|1502.03|20
1731989370000|2024-11-19 04:09:30|1508.76|1502.86|1509.34|1503.44|1509.56|1503.66|1508.76|1502.86|25
1731989380000|2024-11-19 04:09:40|1509.3|1503.4|1509.05|1503.15|1509.3|1503.4|1508.99|1503.09|21
1731989390000|2024-11-19 04:09:50|1509.02|1503.12|1509.48|1503.58|1509.64|1503.74|1508.99|1503.09|20
1731989400000|2024-11-19 04:10:00|1509.43|1503.53|1509.52|1503.62|1509.66|1503.76|1509.4|1503.5|13
1731989410000|2024-11-19 04:10:10|1509.47|1503.57|1510.6|1504.7|1510.81|1504.91|1509.47|1503.57|26
1731989420000|2024-11-19 04:10:20|1510.55|1504.65|1509.95|1504.05|1510.55|1504.65|1509.87|1503.97|31
1731989430000|2024-11-19 04:10:30|1509.9|1504|1509.78|1503.88|1510.17|1504.27|1509.67|1503.77|20
1731989440000|2024-11-19 04:10:40|1509.81|1503.91|1509.74|1503.84|1509.81|1503.91|1509.48|1503.58|17
1731989450000|2024-11-19 04:10:50|1509.68|1503.78|1510.05|1504.15|1510.15|1504.25|1509.45|1503.55|18
1731989460000|2024-11-19 04:11:00|1510.03|1504.13|1509.85|1503.95|1510.55|1504.65|1509.83|1503.93|33
1731989470000|2024-11-19 04:11:10|1510.1|1504.2|1509.72|1503.82|1510.13|1504.23|1509.65|1503.75|28
1731989480000|2024-11-19 04:11:20|1509.73|1503.83|1509.8|1503.9|1509.88|1503.98|1509.72|1503.82|22
1731989490000|2024-11-19 04:11:30|1509.83|1503.93|1509.73|1503.83|1509.83|1503.93|1509.72|1503.82|22
1731989500000|2024-11-19 04:11:40|1509.75|1503.85|1508.73|1502.83|1509.8|1503.9|1508.68|1502.78|22
1731989510000|2024-11-19 04:11:50|1508.72|1502.82|1508.62|1502.72|1508.77|1502.87|1508.61|1502.71|17
1731989520000|2024-11-19 04:12:00|1508.65|1502.75|1508.53|1502.63|1508.68|1502.78|1508.3|1502.4|27
1731989530000|2024-11-19 04:12:10|1508.55|1502.65|1508.65|1502.75|1509.15|1503.25|1508.54|1502.64|27
1731989540000|2024-11-19 04:12:20|1508.7|1502.8|1508.8|1502.9|1509.58|1503.68|1508.67|1502.77|27
1731989550000|2024-11-19 04:12:30|1508.85|1502.95|1508.63|1502.73|1508.85|1502.95|1508.6|1502.7|21
1731989560000|2024-11-19 04:12:40|1508.65|1502.75|1507.85|1501.95|1508.65|1502.75|1507.73|1501.83|27
1731989570000|2024-11-19 04:12:50|1507.75|1501.85|1505.52|1499.62|1507.75|1501.85|1505.4|1499.5|30
1731989580000|2024-11-19 04:13:00|1505.5|1499.6|1504.55|1498.65|1505.51|1499.61|1504.38|1498.48|20
1731989590000|2024-11-19 04:13:10|1504.54|1498.64|1504.55|1498.65|1504.55|1498.65|1503.95|1498.05|22
1731989600000|2024-11-19 04:13:20|1504.53|1498.63|1504.63|1498.73|1504.68|1498.78|1504.09|1498.19|13
1731989610000|2024-11-19 04:13:30|1504.58|1498.68|1505.03|1499.13|1505.56|1499.66|1504.3|1498.4|26
1731989620000|2024-11-19 04:13:40|1504.93|1499.03|1504.64|1498.74|1504.93|1499.03|1504.55|1498.65|23
1731989630000|2024-11-19 04:13:50|1504.63|1498.73|1504.1|1498.2|1504.64|1498.74|1503.96|1498.06|18
1731989640000|2024-11-19 04:14:00|1504.05|1498.15|1503.36|1497.46|1504.05|1498.15|1502.95|1497.05|27
1731989650000|2024-11-19 04:14:10|1503.37|1497.47|1503.64|1497.74|1503.73|1497.83|1503.37|1497.47|21
1731989660000|2024-11-19 04:14:20|1503.65|1497.75|1504.03|1498.13|1504.27|1498.37|1503.65|1497.75|19
1731989670000|2024-11-19 04:14:30|1504.35|1498.45|1504.5|1498.6|1504.5|1498.6|1504.18|1498.28|15
1731989680000|2024-11-19 04:14:40|1504.85|1498.95|1504.4|1498.5|1505.1|1499.2|1504.25|1498.35|17
1731989690000|2024-11-19 04:14:50|1504.54|1498.64|1503.55|1497.65|1504.6|1498.7|1503.55|1497.65|22
1731989700000|2024-11-19 04:15:00|1503.59|1497.69|1503.65|1497.75|1503.9|1498|1503.46|1497.56|24
1731989710000|2024-11-19 04:15:10|1503.5|1497.6|1504.65|1498.75|1504.75|1498.85|1503.4|1497.5|18
1731989720000|2024-11-19 04:15:20|1504.3|1498.4|1504.65|1498.75|1505.1|1499.2|1504.29|1498.39|24
1731989730000|2024-11-19 04:15:30|1504.62|1498.72|1505.31|1499.41|1505.31|1499.41|1504.45|1498.55|30
1731989740000|2024-11-19 04:15:40|1505.43|1499.53|1504.65|1498.75|1505.85|1499.95|1504.65|1498.75|26
1731989750000|2024-11-19 04:15:50|1504.95|1499.05|1503.9|1498|1505.05|1499.15|1503.9|1498|25
1731989760000|2024-11-19 04:16:00|1503.87|1497.97|1501.9|1496|1503.9|1498|1501.7|1495.8|20
1731989770000|2024-11-19 04:16:10|1501.8|1495.9|1501.44|1495.54|1502.2|1496.3|1501.4|1495.5|28
1731989780000|2024-11-19 04:16:20|1501.5|1495.6|1501.59|1495.69|1501.66|1495.76|1501.05|1495.15|29
1731989790000|2024-11-19 04:16:30|1501.64|1495.74|1502.05|1496.15|1502.65|1496.75|1501.53|1495.63|29
1731989800000|2024-11-19 04:16:40|1501.95|1496.05|1502.24|1496.34|1502.5|1496.6|1501.45|1495.55|27
1731989810000|2024-11-19 04:16:50|1502.35|1496.45|1502.05|1496.15|1502.35|1496.45|1501.87|1495.97|28
1731989820000|2024-11-19 04:17:00|1501.95|1496.05|1501.54|1495.64|1501.95|1496.05|1500.8|1494.9|28
1731989830000|2024-11-19 04:17:10|1501.52|1495.62|1501|1495.1|1501.94|1496.04|1501|1495.1|17
1731989840000|2024-11-19 04:17:20|1501.05|1495.15|1500.5|1494.6|1501.05|1495.15|1500.5|1494.6|4
1731989850000|2024-11-19 04:17:30|1500.25|1494.35|1499.63|1493.73|1500.48|1494.58|1499.5|1493.6|32
1731989860000|2024-11-19 04:17:40|1499.65|1493.75|1499.39|1493.49|1499.8|1493.9|1499.39|1493.49|20
1731989870000|2024-11-19 04:17:50|1499.43|1493.53|1499.15|1493.25|1499.63|1493.73|1499|1493.1|21
1731989880000|2024-11-19 04:18:00|1499.11|1493.21|1499.16|1493.26|1499.7|1493.8|1499.11|1493.21|13
1731989890000|2024-11-19 04:18:10|1499.18|1493.28|1498.43|1492.53|1499.18|1493.28|1498.28|1492.38|23
1731989900000|2024-11-19 04:18:20|1498.45|1492.55|1498.91|1493.01|1499.18|1493.28|1498.45|1492.55|24
1731989910000|2024-11-19 04:18:30|1498.89|1492.99|1498.8|1492.9|1499.58|1493.68|1498.8|1492.9|27
1731989920000|2024-11-19 04:18:40|1498.4|1492.5|1498.43|1492.53|1498.65|1492.75|1497.85|1491.95|29
1731989930000|2024-11-19 04:18:50|1498.38|1492.48|1498.58|1492.68|1498.71|1492.81|1498.38|1492.48|20
1731989940000|2024-11-19 04:19:00|1498.53|1492.63|1498.89|1492.99|1499.1|1493.2|1498.4|1492.5|23
1731989950000|2024-11-19 04:19:10|1498.79|1492.89|1499.5|1493.6|1500.05|1494.15|1498.79|1492.89|32
1731989960000|2024-11-19 04:19:20|1499.45|1493.55|1498.99|1493.09|1499.45|1493.55|1498.55|1492.65|28
1731989970000|2024-11-19 04:19:30|1499.05|1493.15|1499.05|1493.15|1499.05|1493.15|1498.65|1492.75|11
1731989980000|2024-11-19 04:19:40|1498.99|1493.09|1498.57|1492.67|1499.05|1493.15|1498.57|1492.67|12
1731989990000|2024-11-19 04:19:50|1498.58|1492.68|1498.34|1492.44|1498.78|1492.88|1498.24|1492.34|27
1731990000000|2024-11-19 04:20:00|1498.29|1492.39|1498.63|1492.73|1498.75|1492.85|1498.29|1492.39|19
1731990010000|2024-11-19 04:20:10|1498.53|1492.63|1498.68|1492.78|1498.83|1492.93|1498.35|1492.45|15
1731990020000|2024-11-19 04:20:20|1498.9|1493|1498|1492.1|1498.9|1493|1498|1492.1|22
1731990030000|2024-11-19 04:20:30|1498.11|1492.21|1496.7|1490.8|1498.48|1492.58|1496.5|1490.6|30
1731990040000|2024-11-19 04:20:40|1496.55|1490.65|1495.6|1489.7|1496.55|1490.65|1495.55|1489.65|23
1731990050000|2024-11-19 04:20:50|1495.98|1490.08|1496.85|1490.95|1497.1|1491.2|1495.78|1489.88|32
1731990060000|2024-11-19 04:21:00|1497.1|1491.2|1498.69|1492.79|1499.25|1493.35|1496.6|1490.7|25
1731990070000|2024-11-19 04:21:10|1498.99|1493.09|1501.06|1495.16|1501.25|1495.35|1498.63|1492.73|30
1731990080000|2024-11-19 04:21:20|1501.11|1495.21|1501.51|1495.61|1501.8|1495.9|1499.89|1493.99|33
1731990090000|2024-11-19 04:21:30|1501.61|1495.71|1500.76|1494.86|1501.75|1495.85|1500.76|1494.86|23
1731990100000|2024-11-19 04:21:40|1500.78|1494.88|1501.24|1495.34|1501.36|1495.46|1500.74|1494.84|23
1731990110000|2024-11-19 04:21:50|1501.23|1495.33|1501.98|1496.08|1502.3|1496.4|1501.23|1495.33|23
1731990120000|2024-11-19 04:22:00|1502.07|1496.17|1502.75|1496.85|1502.9|1497|1501.77|1495.87|20
1731990130000|2024-11-19 04:22:10|1502.94|1497.04|1504.21|1498.31|1504.6|1498.7|1502.75|1496.85|30
1731990140000|2024-11-19 04:22:20|1504.04|1498.14|1504.14|1498.24|1504.14|1498.24|1503.2|1497.3|28
1731990150000|2024-11-19 04:22:30|1504.15|1498.25|1503.54|1497.64|1504.2|1498.3|1503.35|1497.45|28
1731990160000|2024-11-19 04:22:40|1503.45|1497.55|1503.5|1497.6|1504.16|1498.26|1503.45|1497.55|28
1731990170000|2024-11-19 04:22:50|1503.55|1497.65|1504.07|1498.17|1504.07|1498.17|1503.39|1497.49|15
1731990180000|2024-11-19 04:23:00|1504.18|1498.28|1503.3|1497.4|1504.18|1498.28|1503.3|1497.4|22
1731990190000|2024-11-19 04:23:10|1503.34|1497.44|1503.66|1497.76|1504.2|1498.3|1503|1497.1|29
1731990200000|2024-11-19 04:23:20|1503.68|1497.78|1503.45|1497.55|1504.1|1498.2|1503.45|1497.55|12
1731990210000|2024-11-19 04:23:30|1503.4|1497.5|1503.45|1497.55|1503.68|1497.78|1503.14|1497.24|23
1731990220000|2024-11-19 04:23:40|1503.44|1497.54|1502.83|1496.93|1503.45|1497.55|1502.73|1496.83|22
1731990230000|2024-11-19 04:23:50|1502.8|1496.9|1502.71|1496.81|1502.8|1496.9|1502.45|1496.55|17
1731990240000|2024-11-19 04:24:00|1502.75|1496.85|1502.38|1496.48|1502.75|1496.85|1501.45|1495.55|26
1731990250000|2024-11-19 04:24:10|1502.4|1496.5|1499.45|1493.55|1502.4|1496.5|1499.45|1493.55|30
1731990260000|2024-11-19 04:24:20|1499.55|1493.65|1499.43|1493.53|1500.15|1494.25|1499.43|1493.53|23
1731990270000|2024-11-19 04:24:30|1499.42|1493.52|1499.18|1493.28|1499.42|1493.52|1499.17|1493.27|5
1731990280000|2024-11-19 04:24:40|1499.23|1493.33|1498.9|1493|1499.5|1493.6|1498.6|1492.7|22
1731990290000|2024-11-19 04:24:50|1498.79|1492.89|1497.97|1492.07|1498.89|1492.99|1497.7|1491.8|24
1731990300000|2024-11-19 04:25:00|1497.98|1492.08|1498.45|1492.55|1498.54|1492.64|1497.53|1491.63|27
1731990310000|2024-11-19 04:25:10|1498.5|1492.6|1498.55|1492.65|1499.05|1493.15|1498.45|1492.55|14
1731990320000|2024-11-19 04:25:20|1498.5|1492.6|1497.9|1492|1499|1493.1|1497.9|1492|29
1731990330000|2024-11-19 04:25:30|1498.1|1492.2|1498.55|1492.65|1499.41|1493.51|1498.1|1492.2|28
1731990340000|2024-11-19 04:25:40|1498.5|1492.6|1499.4|1493.5|1499.45|1493.55|1498.36|1492.46|23
1731990350000|2024-11-19 04:25:50|1499.36|1493.46|1499.5|1493.6|1499.66|1493.76|1499.31|1493.41|23
1731990360000|2024-11-19 04:26:00|1499.55|1493.65|1500.4|1494.5|1501.13|1495.23|1499.4|1493.5|31
1731990370000|2024-11-19 04:26:10|1500.34|1494.44|1500.05|1494.15|1501.2|1495.3|1500.05|1494.15|32
1731990380000|2024-11-19 04:26:20|1499.92|1494.02|1500.1|1494.2|1500.47|1494.57|1499.44|1493.54|25
1731990390000|2024-11-19 04:26:30|1500.08|1494.18|1499.4|1493.5|1500.08|1494.18|1499.34|1493.44|23
1731990400000|2024-11-19 04:26:40|1499.34|1493.44|1498.38|1492.48|1499.34|1493.44|1498.25|1492.35|20
1731990410000|2024-11-19 04:26:50|1498.36|1492.46|1497.75|1491.85|1498.39|1492.49|1497.7|1491.8|19
1731990420000|2024-11-19 04:27:00|1497.9|1492|1499.04|1493.14|1499.11|1493.21|1497.9|1492|27
1731990430000|2024-11-19 04:27:10|1498.98|1493.08|1498.25|1492.35|1499.01|1493.11|1498.18|1492.28|23
1731990440000|2024-11-19 04:27:20|1498.15|1492.25|1499.44|1493.54|1499.55|1493.65|1498.15|1492.25|29
1731990450000|2024-11-19 04:27:30|1499.4|1493.5|1499.45|1493.55|1499.56|1493.66|1498.6|1492.7|31
1731990460000|2024-11-19 04:27:40|1499.75|1493.85|1500.4|1494.5|1500.4|1494.5|1499.41|1493.51|21
1731990470000|2024-11-19 04:27:50|1500.5|1494.6|1499.94|1494.04|1500.6|1494.7|1499.65|1493.75|20
1731990480000|2024-11-19 04:28:00|1499.91|1494.01|1500.43|1494.53|1500.6|1494.7|1499.87|1493.97|24
1731990490000|2024-11-19 04:28:10|1500.39|1494.49|1500.8|1494.9|1501.07|1495.17|1500.39|1494.49|21
1731990500000|2024-11-19 04:28:20|1500.7|1494.8|1501.16|1495.26|1501.19|1495.29|1500.45|1494.55|19
1731990510000|2024-11-19 04:28:30|1500.95|1495.05|1500.66|1494.76|1501.7|1495.8|1500.66|1494.76|16
1731990520000|2024-11-19 04:28:40|1500.69|1494.79|1500.36|1494.46|1500.69|1494.79|1499.69|1493.79|31
1731990530000|2024-11-19 04:28:50|1500.35|1494.45|1499.68|1493.78|1500.36|1494.46|1499.68|1493.78|22
1731990540000|2024-11-19 04:29:00|1499.69|1493.79|1498.45|1492.55|1499.75|1493.85|1498.45|1492.55|21
1731990550000|2024-11-19 04:29:10|1498.51|1492.61|1497.54|1491.64|1498.51|1492.61|1497.54|1491.64|21
1731990560000|2024-11-19 04:29:20|1497.35|1491.45|1497.55|1491.65|1497.6|1491.7|1497.1|1491.2|29
1731990570000|2024-11-19 04:29:30|1497.54|1491.64|1498.43|1492.53|1498.59|1492.69|1497.4|1491.5|21
1731990580000|2024-11-19 04:29:40|1498.38|1492.48|1498.4|1492.5|1498.5|1492.6|1497.71|1491.81|15
1731990590000|2024-11-19 04:29:50|1498.43|1492.53|1497.67|1491.77|1498.43|1492.53|1497.53|1491.63|26
1731990600000|2024-11-19 04:30:00|1497.63|1491.73|1498.38|1492.48|1498.45|1492.55|1497.61|1491.71|31
1731990610000|2024-11-19 04:30:10|1498.25|1492.35|1497.71|1491.81|1498.63|1492.73|1497.71|1491.81|21
1731990620000|2024-11-19 04:30:20|1497.73|1491.83|1498.3|1492.4|1498.38|1492.48|1497.73|1491.83|25
1731990630000|2024-11-19 04:30:30|1498.55|1492.65|1497.69|1491.79|1498.55|1492.65|1497.2|1491.3|36
1731990640000|2024-11-19 04:30:40|1497.63|1491.73|1496.27|1490.37|1497.9|1492|1496.17|1490.27|26
1731990650000|2024-11-19 04:30:50|1496.34|1490.44|1495.75|1489.85|1496.55|1490.65|1495.75|1489.85|22
1731990660000|2024-11-19 04:31:00|1495.8|1489.9|1496.55|1490.65|1496.95|1491.05|1495.8|1489.9|27
1731990670000|2024-11-19 04:31:10|1496.51|1490.61|1497.45|1491.55|1497.45|1491.55|1496.45|1490.55|23
1731990680000|2024-11-19 04:31:20|1497.51|1491.61|1497.45|1491.55|1497.63|1491.73|1497.31|1491.41|15
1731990690000|2024-11-19 04:31:30|1497.75|1491.85|1497.75|1491.85|1497.94|1492.04|1497.53|1491.63|20
1731990700000|2024-11-19 04:31:40|1497.85|1491.95|1499.25|1493.35|1499.26|1493.36|1497.85|1491.95|29
1731990710000|2024-11-19 04:31:50|1499.3|1493.4|1500|1494.1|1500.15|1494.25|1498.75|1492.85|25
1731990720000|2024-11-19 04:32:00|1499.95|1494.05|1500.78|1494.88|1501.2|1495.3|1499.79|1493.89|29
1731990730000|2024-11-19 04:32:10|1500.77|1494.87|1499.63|1493.73|1500.85|1494.95|1499.6|1493.7|26
1731990740000|2024-11-19 04:32:20|1499.62|1493.72|1499.68|1493.78|1499.86|1493.96|1498.72|1492.82|24
1731990750000|2024-11-19 04:32:30|1500.55|1494.65|1498.45|1492.55|1500.55|1494.65|1498.45|1492.55|23
1731990760000|2024-11-19 04:32:40|1498.57|1492.67|1497.78|1491.88|1498.98|1493.08|1497.73|1491.83|22
1731990770000|2024-11-19 04:32:50|1497.73|1491.83|1498.8|1492.9|1498.8|1492.9|1497.73|1491.83|21
1731990780000|2024-11-19 04:33:00|1498.85|1492.95|1500.2|1494.3|1500.2|1494.3|1498.85|1492.95|24
1731990790000|2024-11-19 04:33:10|1500.24|1494.34|1500.36|1494.46|1500.65|1494.75|1500.04|1494.14|18
1731990800000|2024-11-19 04:33:20|1500.41|1494.51|1501.29|1495.39|1501.44|1495.54|1500.41|1494.51|13
1731990810000|2024-11-19 04:33:30|1501.35|1495.45|1500.75|1494.85|1501.61|1495.71|1500.75|1494.85|28
1731990820000|2024-11-19 04:33:40|1500.65|1494.75|1501.17|1495.27|1501.35|1495.45|1500.63|1494.73|24
1731990830000|2024-11-19 04:33:50|1501.13|1495.23|1502.73|1496.83|1502.85|1496.95|1500.7|1494.8|21
1731990840000|2024-11-19 04:34:00|1502.68|1496.78|1502.75|1496.85|1502.92|1497.02|1502.45|1496.55|27
1731990850000|2024-11-19 04:34:10|1502.8|1496.9|1503.42|1497.52|1503.9|1498|1502.8|1496.9|28
1731990860000|2024-11-19 04:34:20|1503.43|1497.53|1503.1|1497.2|1503.6|1497.7|1502.97|1497.07|13
1731990870000|2024-11-19 04:34:30|1503|1497.1|1503.5|1497.6|1503.51|1497.61|1502.65|1496.75|27
1731990880000|2024-11-19 04:34:40|1503.65|1497.75|1503.56|1497.66|1503.75|1497.85|1503.55|1497.65|15
1731990890000|2024-11-19 04:34:50|1503.55|1497.65|1503.82|1497.92|1504.15|1498.25|1503.55|1497.65|20
1731990900000|2024-11-19 04:35:00|1503.84|1497.94|1504.5|1498.6|1504.5|1498.6|1503.84|1497.94|30
1731990910000|2024-11-19 04:35:10|1504.65|1498.75|1505|1499.1|1505.07|1499.17|1504.65|1498.75|22
1731990920000|2024-11-19 04:35:20|1504.91|1499.01|1504.82|1498.92|1505.95|1500.05|1504.82|1498.92|27
1731990930000|2024-11-19 04:35:30|1504.87|1498.97|1505.48|1499.58|1505.52|1499.62|1504.85|1498.95|23
1731990940000|2024-11-19 04:35:40|1505.53|1499.63|1506.63|1500.73|1506.67|1500.77|1505.53|1499.63|15
1731990950000|2024-11-19 04:35:50|1506.59|1500.69|1506.63|1500.73|1506.85|1500.95|1506.35|1500.45|27
1731990960000|2024-11-19 04:36:00|1506.72|1500.82|1506.57|1500.67|1506.95|1501.05|1506.45|1500.55|21
1731990970000|2024-11-19 04:36:10|1506.37|1500.47|1505.58|1499.68|1506.37|1500.47|1504.7|1498.8|33
1731990980000|2024-11-19 04:36:20|1505.63|1499.73|1505.67|1499.77|1505.85|1499.95|1505.48|1499.58|16
1731990990000|2024-11-19 04:36:30|1505.63|1499.73|1505.55|1499.65|1505.63|1499.73|1505.45|1499.55|10
1731991000000|2024-11-19 04:36:40|1505.8|1499.9|1505.68|1499.78|1506.03|1500.13|1505.6|1499.7|23
1731991010000|2024-11-19 04:36:50|1505.64|1499.74|1504.57|1498.67|1505.64|1499.74|1504.45|1498.55|28
1731991020000|2024-11-19 04:37:00|1504.6|1498.7|1504.26|1498.36|1505.03|1499.13|1504.24|1498.34|23
1731991030000|2024-11-19 04:37:10|1504.28|1498.38|1504.56|1498.66|1505.13|1499.23|1504.2|1498.3|22
1731991040000|2024-11-19 04:37:20|1504.61|1498.71|1504.08|1498.18|1504.63|1498.73|1504.05|1498.15|13
1731991050000|2024-11-19 04:37:30|1504.05|1498.15|1503.75|1497.85|1504.1|1498.2|1503.65|1497.75|22
1731991060000|2024-11-19 04:37:40|1503.8|1497.9|1503.68|1497.78|1503.8|1497.9|1503.55|1497.65|10
1731991070000|2024-11-19 04:37:50|1503.64|1497.74|1503.68|1497.78|1504.33|1498.43|1503.61|1497.71|22
1731991080000|2024-11-19 04:38:00|1503.65|1497.75|1503.5|1497.6|1503.65|1497.75|1503.5|1497.6|9
1731991090000|2024-11-19 04:38:10|1503.45|1497.55|1503.17|1497.27|1503.48|1497.58|1502.75|1496.85|21
1731991100000|2024-11-19 04:38:20|1503.34|1497.44|1504.33|1498.43|1504.33|1498.43|1503.08|1497.18|24
1731991110000|2024-11-19 04:38:30|1504.34|1498.44|1503.69|1497.79|1504.51|1498.61|1503.69|1497.79|13
1731991120000|2024-11-19 04:38:40|1503.78|1497.88|1502.73|1496.83|1504.18|1498.28|1502.7|1496.8|20
1731991130000|2024-11-19 04:38:50|1502.76|1496.86|1503.6|1497.7|1503.65|1497.75|1502.76|1496.86|12
1731991140000|2024-11-19 04:39:00|1504.14|1498.24|1503.71|1497.81|1504.16|1498.26|1503.66|1497.76|19
1731991150000|2024-11-19 04:39:10|1503.64|1497.74|1503.74|1497.84|1503.75|1497.85|1503.54|1497.64|20
1731991160000|2024-11-19 04:39:20|1503.85|1497.95|1503.45|1497.55|1504.2|1498.3|1503.41|1497.51|28
1731991170000|2024-11-19 04:39:30|1503.55|1497.65|1503.58|1497.68|1503.81|1497.91|1503.35|1497.45|24
1731991180000|2024-11-19 04:39:40|1503.55|1497.65|1503.84|1497.94|1503.91|1498.01|1503.35|1497.45|26
1731991190000|2024-11-19 04:39:50|1503.81|1497.91|1503.86|1497.96|1503.91|1498.01|1503.4|1497.5|21
1731991200000|2024-11-19 04:40:00|1503.75|1497.85|1504.56|1498.66|1504.7|1498.8|1503.75|1497.85|19
1731991210000|2024-11-19 04:40:10|1504.6|1498.7|1504.63|1498.73|1504.9|1499|1504.55|1498.65|19
1731991220000|2024-11-19 04:40:20|1504.58|1498.68|1504.11|1498.21|1504.58|1498.68|1504.02|1498.12|21
1731991230000|2024-11-19 04:40:30|1504.17|1498.27|1504.13|1498.23|1504.52|1498.62|1504|1498.1|18
1731991240000|2024-11-19 04:40:40|1504.09|1498.19|1503.98|1498.08|1504.13|1498.23|1503.97|1498.07|21
1731991250000|2024-11-19 04:40:50|1504|1498.1|1503.58|1497.68|1504.45|1498.55|1503.58|1497.68|24
1731991260000|2024-11-19 04:41:00|1503.61|1497.71|1503.48|1497.58|1503.61|1497.71|1503.4|1497.5|14
1731991270000|2024-11-19 04:41:10|1502.55|1496.65|1502.58|1496.68|1502.87|1496.97|1502.48|1496.58|26
1731991280000|2024-11-19 04:41:20|1502.6|1496.7|1502.6|1496.7|1503.45|1497.55|1502.55|1496.65|23
1731991290000|2024-11-19 04:41:30|1502.65|1496.75|1503.39|1497.49|1503.5|1497.6|1502.65|1496.75|21
1731991300000|2024-11-19 04:41:40|1503.4|1497.5|1503.53|1497.63|1503.61|1497.71|1503.39|1497.49|17
1731991310000|2024-11-19 04:41:50|1503.48|1497.58|1503.2|1497.3|1503.48|1497.58|1503.2|1497.3|5
1731991320000|2024-11-19 04:42:00|1503.1|1497.2|1503.72|1497.82|1503.72|1497.82|1502.67|1496.77|21
1731991330000|2024-11-19 04:42:10|1503.7|1497.8|1504.48|1498.58|1504.64|1498.74|1503.55|1497.65|23
1731991340000|2024-11-19 04:42:20|1504.43|1498.53|1504.36|1498.46|1505.17|1499.27|1504.36|1498.46|23
1731991350000|2024-11-19 04:42:30|1504.35|1498.45|1504.24|1498.34|1504.43|1498.53|1504.17|1498.27|11
1731991360000|2024-11-19 04:42:40|1504.17|1498.27|1503.7|1497.8|1504.24|1498.34|1503.65|1497.75|20
1731991370000|2024-11-19 04:42:50|1503.75|1497.85|1504.03|1498.13|1504.16|1498.26|1503.75|1497.85|19
1731991380000|2024-11-19 04:43:00|1504.06|1498.16|1503.45|1497.55|1504.06|1498.16|1503.45|1497.55|14
1731991390000|2024-11-19 04:43:10|1503.55|1497.65|1503.69|1497.79|1503.69|1497.79|1503.5|1497.6|5
1731991400000|2024-11-19 04:43:20|1503.73|1497.83|1503.69|1497.79|1503.75|1497.85|1503.69|1497.79|10
1731991410000|2024-11-19 04:43:30|1503.68|1497.78|1503.45|1497.55|1503.75|1497.85|1503.45|1497.55|6
1731991420000|2024-11-19 04:43:40|1503.5|1497.6|1503.5|1497.6|1503.55|1497.65|1503.5|1497.6|13
1731991430000|2024-11-19 04:43:50|1503.55|1497.65|1503.5|1497.6|1503.55|1497.65|1503.5|1497.6|2
1731991440000|2024-11-19 04:44:00|1503.45|1497.55|1503.58|1497.68|1503.78|1497.88|1502.63|1496.73|30
1731991450000|2024-11-19 04:44:10|1503.61|1497.71|1503.78|1497.88|1503.81|1497.91|1503.6|1497.7|11
1731991460000|2024-11-19 04:44:20|1503.81|1497.91|1504.2|1498.3|1504.5|1498.6|1503.76|1497.86|15
1731991470000|2024-11-19 04:44:30|1504.41|1498.51|1504.61|1498.71|1504.73|1498.83|1504.36|1498.46|24
1731991480000|2024-11-19 04:44:40|1504.6|1498.7|1504.61|1498.71|1504.61|1498.71|1504.6|1498.7|10
1731991490000|2024-11-19 04:44:50|1504.63|1498.73|1504.97|1499.07|1505.05|1499.15|1504.63|1498.73|5
1731991500000|2024-11-19 04:45:00|1505.05|1499.15|1504.53|1498.63|1505.15|1499.25|1504.53|1498.63|19
1731991510000|2024-11-19 04:45:10|1504.58|1498.68|1504.68|1498.78|1504.94|1499.04|1504.58|1498.68|6
1731991520000|2024-11-19 04:45:20|1504.65|1498.75|1503.79|1497.89|1504.66|1498.76|1503.68|1497.78|25
1731991530000|2024-11-19 04:45:30|1503.75|1497.85|1502.5|1496.6|1503.75|1497.85|1502.4|1496.5|20
1731991540000|2024-11-19 04:45:40|1502.49|1496.59|1502.82|1496.92|1503.07|1497.17|1502.49|1496.59|26
1731991550000|2024-11-19 04:45:50|1502.71|1496.81|1502.69|1496.79|1502.75|1496.85|1502.67|1496.77|13
1731991560000|2024-11-19 04:46:00|1502.73|1496.83|1502.85|1496.95|1503.04|1497.14|1502.73|1496.83|22
1731991570000|2024-11-19 04:46:10|1502.88|1496.98|1503.45|1497.55|1503.45|1497.55|1502.87|1496.97|14
1731991580000|2024-11-19 04:46:20|1503.25|1497.35|1502.94|1497.04|1503.25|1497.35|1502.84|1496.94|21
1731991590000|2024-11-19 04:46:30|1503.06|1497.16|1502.62|1496.72|1503.06|1497.16|1502.6|1496.7|21
1731991600000|2024-11-19 04:46:40|1502.6|1496.7|1502.33|1496.43|1502.75|1496.85|1502.3|1496.4|25
1731991610000|2024-11-19 04:46:50|1502.29|1496.39|1501.64|1495.74|1502.29|1496.39|1501.63|1495.73|21
1731991620000|2024-11-19 04:47:00|1501.66|1495.76|1500.45|1494.55|1501.66|1495.76|1500.3|1494.4|20
1731991630000|2024-11-19 04:47:10|1500.57|1494.67|1499.75|1493.85|1500.57|1494.67|1499.75|1493.85|7
1731991640000|2024-11-19 04:47:20|1499.6|1493.7|1499|1493.1|1499.6|1493.7|1498.87|1492.97|20
1731991650000|2024-11-19 04:47:30|1498.97|1493.07|1498.75|1492.85|1499.47|1493.57|1498.75|1492.85|22
1731991660000|2024-11-19 04:47:40|1499.13|1493.23|1498.45|1492.55|1499.13|1493.23|1498.2|1492.3|28
1731991670000|2024-11-19 04:47:50|1498.48|1492.58|1498.31|1492.41|1498.65|1492.75|1497.73|1491.83|28
1731991680000|2024-11-19 04:48:00|1498.29|1492.39|1497.6|1491.7|1498.38|1492.48|1497.6|1491.7|22
1731991690000|2024-11-19 04:48:10|1497.65|1491.75|1498.69|1492.79|1498.78|1492.88|1497.6|1491.7|24
1731991700000|2024-11-19 04:48:20|1498.66|1492.76|1498.55|1492.65|1498.66|1492.76|1498.45|1492.55|9
1731991710000|2024-11-19 04:48:30|1498.51|1492.61|1496.76|1490.86|1498.51|1492.61|1496.7|1490.8|14
1731991720000|2024-11-19 04:48:40|1496.71|1490.81|1495.97|1490.07|1496.71|1490.81|1495.65|1489.75|18
1731991730000|2024-11-19 04:48:50|1495.92|1490.02|1494.88|1488.98|1495.95|1490.05|1494.65|1488.75|30
1731991740000|2024-11-19 04:49:00|1494.91|1489.01|1494.41|1488.51|1495.48|1489.58|1494.35|1488.45|26
1731991750000|2024-11-19 04:49:10|1494.35|1488.45|1493.65|1487.75|1494.41|1488.51|1493.65|1487.75|23
1731991760000|2024-11-19 04:49:20|1493.5|1487.6|1491.14|1485.24|1493.5|1487.6|1491.1|1485.2|23
1731991770000|2024-11-19 04:49:30|1491.19|1485.29|1490.64|1484.74|1492.5|1486.6|1490.6|1484.7|29
1731991780000|2024-11-19 04:49:40|1491.2|1485.3|1490.55|1484.65|1491.2|1485.3|1490.45|1484.55|29
1731991790000|2024-11-19 04:49:50|1490.6|1484.7|1491.22|1485.32|1491.65|1485.75|1490.6|1484.7|25
1731991800000|2024-11-19 04:50:00|1491.23|1485.33|1491.22|1485.32|1491.52|1485.62|1490.88|1484.98|32
1731991810000|2024-11-19 04:50:10|1491.44|1485.54|1491.45|1485.55|1491.7|1485.8|1490.55|1484.65|23
1731991820000|2024-11-19 04:50:20|1491.4|1485.5|1491.45|1485.55|1491.62|1485.72|1490.45|1484.55|30
1731991830000|2024-11-19 04:50:30|1491.5|1485.6|1492.13|1486.23|1492.35|1486.45|1491.45|1485.55|21
1731991840000|2024-11-19 04:50:40|1491.9|1486|1491.41|1485.51|1492.2|1486.3|1491.25|1485.35|23
1731991850000|2024-11-19 04:50:50|1491.39|1485.49|1490.31|1484.41|1491.39|1485.49|1489.83|1483.93|18
1731991860000|2024-11-19 04:51:00|1490.25|1484.35|1490.18|1484.28|1490.5|1484.6|1489.4|1483.5|25
1731991870000|2024-11-19 04:51:10|1490.38|1484.48|1489.55|1483.65|1490.43|1484.53|1488.95|1483.05|29
1731991880000|2024-11-19 04:51:20|1489.25|1483.35|1489.4|1483.5|1489.51|1483.61|1488.51|1482.61|30
1731991890000|2024-11-19 04:51:30|1489.49|1483.59|1489.5|1483.6|1489.8|1483.9|1489.45|1483.55|25
1731991900000|2024-11-19 04:51:40|1489.51|1483.61|1488.8|1482.9|1489.55|1483.65|1488.8|1482.9|17
1731991910000|2024-11-19 04:51:50|1488.85|1482.95|1488.5|1482.6|1488.85|1482.95|1488.5|1482.6|16
1731991920000|2024-11-19 04:52:00|1488.7|1482.8|1488.61|1482.71|1489.48|1483.58|1488.61|1482.71|24
1731991930000|2024-11-19 04:52:10|1488.85|1482.95|1489.13|1483.23|1489.3|1483.4|1488.45|1482.55|23
1731991940000|2024-11-19 04:52:20|1489.25|1483.35|1488.79|1482.89|1489.58|1483.68|1488.55|1482.65|30
1731991950000|2024-11-19 04:52:30|1489|1483.1|1487.55|1481.65|1489|1483.1|1487.3|1481.4|30
1731991960000|2024-11-19 04:52:40|1488.13|1482.23|1487.35|1481.45|1488.13|1482.23|1487.25|1481.35|17
1731991970000|2024-11-19 04:52:50|1487.45|1481.55|1487.49|1481.59|1487.58|1481.68|1487.4|1481.5|6
1731991980000|2024-11-19 04:53:00|1487.5|1481.6|1487.45|1481.55|1487.55|1481.65|1487.3|1481.4|21
1731991990000|2024-11-19 04:53:10|1487.48|1481.58|1489.5|1483.6|1489.5|1483.6|1487.48|1481.58|27
1731992000000|2024-11-19 04:53:20|1490|1484.1|1490|1484.1|1490.56|1484.66|1489.75|1483.85|25
1731992010000|2024-11-19 04:53:30|1490.01|1484.11|1489.83|1483.93|1490.13|1484.23|1489.55|1483.65|18
1731992020000|2024-11-19 04:53:40|1489.84|1483.94|1489.82|1483.92|1490.44|1484.54|1489.82|1483.92|30
1731992030000|2024-11-19 04:53:50|1489.87|1483.97|1489.55|1483.65|1490.25|1484.35|1489.5|1483.6|24
1731992040000|2024-11-19 04:54:00|1489.9|1484|1489.3|1483.4|1489.9|1484|1488.68|1482.78|21
1731992050000|2024-11-19 04:54:10|1489.2|1483.3|1489.83|1483.93|1490.46|1484.56|1489.2|1483.3|25
1731992060000|2024-11-19 04:54:20|1490|1484.1|1490.35|1484.45|1490.45|1484.55|1489.55|1483.65|18
1731992070000|2024-11-19 04:54:30|1490.37|1484.47|1489.36|1483.46|1490.37|1484.47|1489.25|1483.35|14
1731992080000|2024-11-19 04:54:40|1489.39|1483.49|1489.12|1483.22|1489.9|1484|1488.84|1482.94|10
1731992090000|2024-11-19 04:54:50|1489.07|1483.17|1489.47|1483.57|1489.48|1483.58|1488.96|1483.06|10
1731992100000|2024-11-19 04:55:00|1489.45|1483.55|1488.63|1482.73|1489.45|1483.55|1488.45|1482.55|16
1731992110000|2024-11-19 04:55:10|1488.65|1482.75|1487.4|1481.5|1488.7|1482.8|1487.35|1481.45|21
1731992120000|2024-11-19 04:55:20|1487.41|1481.51|1486.4|1480.5|1487.41|1481.51|1486.33|1480.43|20
1731992130000|2024-11-19 04:55:30|1486.43|1480.53|1487.35|1481.45|1487.45|1481.55|1486.43|1480.53|12
1731992140000|2024-11-19 04:55:40|1487.31|1481.41|1486.79|1480.89|1487.42|1481.52|1486.73|1480.83|27
1731992150000|2024-11-19 04:55:50|1486.73|1480.83|1486.43|1480.53|1486.79|1480.89|1486.25|1480.35|20
1731992160000|2024-11-19 04:56:00|1486.4|1480.5|1486.55|1480.65|1487.06|1481.16|1486.4|1480.5|27
1731992170000|2024-11-19 04:56:10|1486.58|1480.68|1486.35|1480.45|1486.75|1480.85|1486.35|1480.45|19
1731992180000|2024-11-19 04:56:20|1486.4|1480.5|1486.53|1480.63|1486.59|1480.69|1486.4|1480.5|7
1731992190000|2024-11-19 04:56:30|1486.58|1480.68|1486.41|1480.51|1486.7|1480.8|1486.39|1480.49|18
1731992200000|2024-11-19 04:56:40|1486.43|1480.53|1486.89|1480.99|1487.18|1481.28|1486.43|1480.53|26
1731992210000|2024-11-19 04:56:50|1486.94|1481.04|1488.33|1482.43|1488.39|1482.49|1486.75|1480.85|37
1731992220000|2024-11-19 04:57:00|1488.56|1482.66|1488.51|1482.61|1489.2|1483.3|1488.39|1482.49|29
1731992230000|2024-11-19 04:57:10|1488.52|1482.62|1488.26|1482.36|1488.53|1482.63|1488.13|1482.23|31
1731992240000|2024-11-19 04:57:20|1487.94|1482.04|1488.47|1482.57|1488.47|1482.57|1487.48|1481.58|29
1731992250000|2024-11-19 04:57:30|1488.55|1482.65|1488.5|1482.6|1488.61|1482.71|1487.65|1481.75|31
1731992260000|2024-11-19 04:57:40|1488.48|1482.58|1488.33|1482.43|1488.52|1482.62|1488.3|1482.4|19
1731992270000|2024-11-19 04:57:50|1488.3|1482.4|1488.1|1482.2|1488.3|1482.4|1487.55|1481.65|27
1731992280000|2024-11-19 04:58:00|1488.15|1482.25|1487.43|1481.53|1488.15|1482.25|1487.43|1481.53|20
1731992290000|2024-11-19 04:58:10|1487.58|1481.68|1487.82|1481.92|1487.82|1481.92|1487.53|1481.63|20
1731992300000|2024-11-19 04:58:20|1487.85|1481.95|1488.65|1482.75|1488.67|1482.77|1487.85|1481.95|27
1731992310000|2024-11-19 04:58:30|1488.61|1482.71|1488.54|1482.64|1488.68|1482.78|1488.13|1482.23|26
1731992320000|2024-11-19 04:58:40|1488.48|1482.58|1488.53|1482.63|1488.56|1482.66|1487.86|1481.96|19
1731992330000|2024-11-19 04:58:50|1488.51|1482.61|1488.41|1482.51|1488.53|1482.63|1488.31|1482.41|10
1731992340000|2024-11-19 04:59:00|1488.38|1482.48|1489.69|1483.79|1489.69|1483.79|1488.35|1482.45|30
1731992350000|2024-11-19 04:59:10|1489.61|1483.71|1490.3|1484.4|1490.44|1484.54|1489.61|1483.71|18
1731992360000|2024-11-19 04:59:20|1489.68|1483.78|1489.68|1483.78|1489.8|1483.9|1489.62|1483.72|13
1731992370000|2024-11-19 04:59:30|1489.63|1483.73|1490.4|1484.5|1490.4|1484.5|1489.55|1483.65|28
1731992380000|2024-11-19 04:59:40|1490.65|1484.75|1490.55|1484.65|1490.78|1484.88|1490.45|1484.55|26
1731992390000|2024-11-19 04:59:50|1490.68|1484.78|1490.7|1484.8|1490.83|1484.93|1490.65|1484.75|24
1731992400000|2024-11-19 05:00:00|1490.75|1484.85|1490.39|1484.49|1490.78|1484.88|1490.39|1484.49|21
1731992410000|2024-11-19 05:00:10|1490.36|1484.46|1489.69|1483.79|1490.36|1484.46|1489.58|1483.68|24
1731992420000|2024-11-19 05:00:20|1489.67|1483.77|1489.59|1483.69|1489.67|1483.77|1488.74|1482.84|24
1731992430000|2024-11-19 05:00:30|1489.57|1483.67|1488.59|1482.69|1489.58|1483.68|1488.59|1482.69|15
1731992440000|2024-11-19 05:00:40|1488.45|1482.55|1487.75|1481.85|1488.64|1482.74|1487.71|1481.81|27
1731992450000|2024-11-19 05:00:50|1487.78|1481.88|1488.85|1482.95|1488.9|1483|1487.73|1481.83|28
1731992460000|2024-11-19 05:01:00|1488.7|1482.8|1487.74|1481.84|1488.94|1483.04|1487.72|1481.82|27
1731992470000|2024-11-19 05:01:10|1487.73|1481.83|1486.46|1480.56|1487.74|1481.84|1486.46|1480.56|22
1731992480000|2024-11-19 05:01:20|1486.41|1480.51|1486.54|1480.64|1487.25|1481.35|1486.41|1480.51|28
1731992490000|2024-11-19 05:01:30|1486.43|1480.53|1486.5|1480.6|1486.65|1480.75|1485.81|1479.91|25
1731992500000|2024-11-19 05:01:40|1486.1|1480.2|1486.65|1480.75|1486.65|1480.75|1485.66|1479.76|29
1731992510000|2024-11-19 05:01:50|1486.73|1480.83|1486.36|1480.46|1487.3|1481.4|1486.36|1480.46|23
1731992520000|2024-11-19 05:02:00|1485.81|1479.91|1486|1480.1|1486.3|1480.4|1485.6|1479.7|35
1731992530000|2024-11-19 05:02:10|1485.9|1480|1486.33|1480.43|1486.5|1480.6|1485.55|1479.65|27
1731992540000|2024-11-19 05:02:20|1486.3|1480.4|1486.9|1481|1486.9|1481|1486.28|1480.38|23
1731992550000|2024-11-19 05:02:30|1487.07|1481.17|1486.7|1480.8|1487.45|1481.55|1486.48|1480.58|30
1731992560000|2024-11-19 05:02:40|1486.75|1480.85|1487.6|1481.7|1487.62|1481.72|1486.75|1480.85|22
1731992570000|2024-11-19 05:02:50|1487.59|1481.69|1488.1|1482.2|1488.1|1482.2|1487.48|1481.58|21
1731992580000|2024-11-19 05:03:00|1488|1482.1|1488.82|1482.92|1489.1|1483.2|1487.85|1481.95|25
1731992590000|2024-11-19 05:03:10|1488.89|1482.99|1488.34|1482.44|1488.89|1482.99|1487.69|1481.79|21
1731992600000|2024-11-19 05:03:20|1488.39|1482.49|1488.7|1482.8|1488.7|1482.8|1488.39|1482.49|11
1731992610000|2024-11-19 05:03:30|1488.55|1482.65|1489.55|1483.65|1489.55|1483.65|1488.55|1482.65|24
1731992620000|2024-11-19 05:03:40|1489.58|1483.68|1489.23|1483.33|1489.78|1483.88|1488.64|1482.74|27
1731992630000|2024-11-19 05:03:50|1489.19|1483.29|1488.77|1482.87|1489.19|1483.29|1488.65|1482.75|21
1731992640000|2024-11-19 05:04:00|1488.79|1482.89|1489.6|1483.7|1489.75|1483.85|1488.7|1482.8|28
1731992650000|2024-11-19 05:04:10|1489.75|1483.85|1489.52|1483.62|1489.95|1484.05|1488.88|1482.98|24
1731992660000|2024-11-19 05:04:20|1489.48|1483.58|1489.5|1483.6|1489.6|1483.7|1489.39|1483.49|14
1731992670000|2024-11-19 05:04:30|1489.55|1483.65|1490.75|1484.85|1490.75|1484.85|1489.46|1483.56|25
1731992680000|2024-11-19 05:04:40|1490.7|1484.8|1491.68|1485.78|1491.93|1486.03|1490.55|1484.65|31
1731992690000|2024-11-19 05:04:50|1491.9|1486|1491.84|1485.94|1491.97|1486.07|1491.55|1485.65|24
1731992700000|2024-11-19 05:05:00|1491.81|1485.91|1492.7|1486.8|1492.75|1486.85|1491.76|1485.86|26
1731992710000|2024-11-19 05:05:10|1492.75|1486.85|1494.06|1488.16|1494.75|1488.85|1492.75|1486.85|25
1731992720000|2024-11-19 05:05:20|1494.01|1488.11|1493.73|1487.83|1494.4|1488.5|1493.73|1487.83|29
1731992730000|2024-11-19 05:05:30|1493.74|1487.84|1493.68|1487.78|1494.57|1488.67|1493.68|1487.78|25
1731992740000|2024-11-19 05:05:40|1493.83|1487.93|1494.7|1488.8|1494.9|1489|1493.35|1487.45|29
1731992750000|2024-11-19 05:05:50|1494.68|1488.78|1494.92|1489.02|1495|1489.1|1494.36|1488.46|33
1731992760000|2024-11-19 05:06:00|1494.95|1489.05|1495.7|1489.8|1496.75|1490.85|1494.73|1488.83|30
1731992770000|2024-11-19 05:06:10|1495.75|1489.85|1495.79|1489.89|1496.48|1490.58|1495.7|1489.8|17
1731992780000|2024-11-19 05:06:20|1496.27|1490.37|1496.5|1490.6|1496.58|1490.68|1495.76|1489.86|22
1731992790000|2024-11-19 05:06:30|1496.45|1490.55|1496.7|1490.8|1496.8|1490.9|1496.35|1490.45|21
1731992800000|2024-11-19 05:06:40|1496.88|1490.98|1497.7|1491.8|1497.75|1491.85|1496.7|1490.8|14
1731992810000|2024-11-19 05:06:50|1497.65|1491.75|1497.64|1491.74|1497.7|1491.8|1497.4|1491.5|21
1731992820000|2024-11-19 05:07:00|1497.7|1491.8|1498|1492.1|1498|1492.1|1497.59|1491.69|32
1731992830000|2024-11-19 05:07:10|1497.8|1491.9|1497.68|1491.78|1497.83|1491.93|1497.66|1491.76|20
1731992840000|2024-11-19 05:07:20|1497.65|1491.75|1497.6|1491.7|1497.75|1491.85|1497.55|1491.65|18
1731992850000|2024-11-19 05:07:30|1497.55|1491.65|1496.75|1490.85|1497.6|1491.7|1496.7|1490.8|14
1731992860000|2024-11-19 05:07:40|1496.65|1490.75|1496.75|1490.85|1496.75|1490.85|1496.65|1490.75|8
1731992870000|2024-11-19 05:07:50|1496.85|1490.95|1496.75|1490.85|1496.85|1490.95|1496.75|1490.85|9
1731992880000|2024-11-19 05:08:00|1496.65|1490.75|1496.8|1490.9|1496.8|1490.9|1496.65|1490.75|3
1731992890000|2024-11-19 05:08:10|1496.7|1490.8|1496.75|1490.85|1496.85|1490.95|1496.65|1490.75|24
1731992900000|2024-11-19 05:08:20|1496.65|1490.75|1496.7|1490.8|1496.8|1490.9|1496.65|1490.75|4
1731992910000|2024-11-19 05:08:30|1496.65|1490.75|1496.85|1490.95|1496.85|1490.95|1496.65|1490.75|8
1731992920000|2024-11-19 05:08:40|1496.8|1490.9|1497.4|1491.5|1497.4|1491.5|1496.75|1490.85|17
1731992930000|2024-11-19 05:08:50|1497.45|1491.55|1496.65|1490.75|1497.55|1491.65|1496.65|1490.75|13
1731992940000|2024-11-19 05:09:00|1496.8|1490.9|1496.7|1490.8|1496.8|1490.9|1496.7|1490.8|3
1731992950000|2024-11-19 05:09:10|1496.3|1490.4|1496.55|1490.65|1496.55|1490.65|1495.95|1490.05|11
1731992970000|2024-11-19 05:09:30|1496.65|1490.75|1496.65|1490.75|1496.65|1490.75|1496.65|1490.75|1
1731992980000|2024-11-19 05:09:40|1496.7|1490.8|1496.75|1490.85|1496.75|1490.85|1496.7|1490.8|8
1731992990000|2024-11-19 05:09:50|1496.7|1490.8|1497.55|1491.65|1497.55|1491.65|1496.7|1490.8|7
1731993000000|2024-11-19 05:10:00|1497.7|1491.8|1497.7|1491.8|1497.7|1491.8|1497.7|1491.8|1
1731993010000|2024-11-19 05:10:10|1497.6|1491.7|1496.75|1490.85|1497.65|1491.75|1496.75|1490.85|9
1731993020000|2024-11-19 05:10:20|1496.9|1491|1497.55|1491.65|1497.65|1491.75|1496.75|1490.85|17
1731993030000|2024-11-19 05:10:30|1497.35|1491.45|1497|1491.1|1497.35|1491.45|1496.75|1490.85|11
1731993040000|2024-11-19 05:10:40|1496.95|1491.05|1497.6|1491.7|1497.6|1491.7|1496.85|1490.95|18
1731993050000|2024-11-19 05:10:50|1497.55|1491.65|1497.35|1491.45|1497.55|1491.65|1496.95|1491.05|25
1731993060000|2024-11-19 05:11:00|1497.3|1491.4|1497.55|1491.65|1497.6|1491.7|1497.15|1491.25|8
1731993070000|2024-11-19 05:11:10|1496.95|1491.05|1497.35|1491.45|1497.35|1491.45|1496.95|1491.05|26
1731993080000|2024-11-19 05:11:20|1497.4|1491.5|1496.85|1490.95|1497.65|1491.75|1496.7|1490.8|19
1731993090000|2024-11-19 05:11:30|1496.75|1490.85|1496.7|1490.8|1496.8|1490.9|1496.65|1490.75|7
1731993100000|2024-11-19 05:11:40|1496.65|1490.75|1496.65|1490.75|1496.75|1490.85|1496.65|1490.75|4
1731993110000|2024-11-19 05:11:50|1496.7|1490.8|1496.7|1490.8|1496.9|1491|1496.7|1490.8|6
1731993120000|2024-11-19 05:12:00|1496.65|1490.75|1497.2|1491.3|1497.35|1491.45|1496.65|1490.75|16
1731993130000|2024-11-19 05:12:10|1497.3|1491.4|1497.1|1491.2|1497.35|1491.45|1497|1491.1|24
1731993140000|2024-11-19 05:12:20|1497.15|1491.25|1497|1491.1|1497.15|1491.25|1496.9|1491|7
1731993150000|2024-11-19 05:12:30|1497.05|1491.15|1497.2|1491.3|1497.5|1491.6|1497.05|1491.15|19
1731993160000|2024-11-19 05:12:40|1497.1|1491.2|1497.65|1491.75|1497.65|1491.75|1496.75|1490.85|17
1731993170000|2024-11-19 05:12:50|1497.55|1491.65|1497.25|1491.35|1497.7|1491.8|1497.2|1491.3|28
1731993180000|2024-11-19 05:13:00|1497.1|1491.2|1497.1|1491.2|1497.2|1491.3|1496.95|1491.05|18
1731993190000|2024-11-19 05:13:10|1497.05|1491.15|1497.25|1491.35|1497.25|1491.35|1496.85|1490.95|12
1731993200000|2024-11-19 05:13:20|1497.2|1491.3|1497.2|1491.3|1497.5|1491.6|1497|1491.1|32
1731993210000|2024-11-19 05:13:30|1497.25|1491.35|1497.65|1491.75|1497.65|1491.75|1497|1491.1|20
1731993220000|2024-11-19 05:13:40|1497.7|1491.8|1497.8|1491.9|1497.8|1491.9|1497.7|1491.8|6
1731993230000|2024-11-19 05:13:50|1497.65|1491.75|1497.1|1491.2|1497.65|1491.75|1496.95|1491.05|11
1731993240000|2024-11-19 05:14:00|1497.05|1491.15|1497.37|1491.47|1497.37|1491.47|1497.05|1491.15|8
1731993250000|2024-11-19 05:14:10|1497.54|1491.64|1497.78|1491.88|1497.97|1492.07|1497.54|1491.64|22
1731993260000|2024-11-19 05:14:20|1497.73|1491.83|1498.7|1492.8|1498.7|1492.8|1497.73|1491.83|25
1731993270000|2024-11-19 05:14:30|1498.75|1492.85|1498.75|1492.85|1499.4|1493.5|1498.45|1492.55|24
1731993280000|2024-11-19 05:14:40|1498.85|1492.95|1498.95|1493.05|1499.25|1493.35|1498.75|1492.85|8
1731993290000|2024-11-19 05:14:50|1498.9|1493|1499.45|1493.55|1499.45|1493.55|1498.9|1493|14
1731993300000|2024-11-19 05:15:00|1499.4|1493.5|1499.6|1493.7|1499.6|1493.7|1498.9|1493|15
1731993310000|2024-11-19 05:15:10|1500.06|1494.16|1500.15|1494.25|1500.58|1494.68|1499.93|1494.03|25
1731993320000|2024-11-19 05:15:20|1500.11|1494.21|1500.43|1494.53|1500.52|1494.62|1500.11|1494.21|28
1731993330000|2024-11-19 05:15:30|1500.41|1494.51|1500.85|1494.95|1500.85|1494.95|1500.41|1494.51|8
1731993340000|2024-11-19 05:15:40|1500.78|1494.88|1500.35|1494.45|1500.85|1494.95|1500.25|1494.35|25
1731993350000|2024-11-19 05:15:50|1500.2|1494.3|1500.1|1494.2|1500.3|1494.4|1500|1494.1|16
1731993360000|2024-11-19 05:16:00|1500.16|1494.26|1500.05|1494.15|1500.25|1494.35|1499.75|1493.85|17
1731993370000|2024-11-19 05:16:10|1499.75|1493.85|1499.9|1494|1500.04|1494.14|1499.65|1493.75|25
1731993380000|2024-11-19 05:16:20|1499.87|1493.97|1500.08|1494.18|1500.16|1494.26|1499.75|1493.85|19
1731993390000|2024-11-19 05:16:30|1500.13|1494.23|1500.33|1494.43|1500.44|1494.54|1499.75|1493.85|23
1731993400000|2024-11-19 05:16:40|1500.36|1494.46|1500.88|1494.98|1501.1|1495.2|1500.36|1494.46|19
1731993410000|2024-11-19 05:16:50|1500.7|1494.8|1500.75|1494.85|1500.75|1494.85|1500.6|1494.7|16
1731993420000|2024-11-19 05:17:00|1500.85|1494.95|1500.64|1494.74|1501.6|1495.7|1500.3|1494.4|21
1731993430000|2024-11-19 05:17:10|1500.46|1494.56|1500.15|1494.25|1500.46|1494.56|1499.77|1493.87|28
1731993440000|2024-11-19 05:17:20|1499.92|1494.02|1500.5|1494.6|1500.61|1494.71|1499.8|1493.9|30
1731993450000|2024-11-19 05:17:30|1500.46|1494.56|1500.16|1494.26|1500.54|1494.64|1499.65|1493.75|30
1731993460000|2024-11-19 05:17:40|1500.2|1494.3|1500.97|1495.07|1501.2|1495.3|1500.16|1494.26|29
1731993470000|2024-11-19 05:17:50|1501.41|1495.51|1500.69|1494.79|1501.41|1495.51|1500.69|1494.79|24
1731993480000|2024-11-19 05:18:00|1500.66|1494.76|1500.73|1494.83|1501.47|1495.57|1500.65|1494.75|27
1731993490000|2024-11-19 05:18:10|1500.71|1494.81|1500.63|1494.73|1500.78|1494.88|1500.07|1494.17|24
1731993500000|2024-11-19 05:18:20|1500.64|1494.74|1500.1|1494.2|1500.64|1494.74|1500.1|1494.2|29
1731993510000|2024-11-19 05:18:30|1500.05|1494.15|1500.48|1494.58|1500.75|1494.85|1499.95|1494.05|24
1731993520000|2024-11-19 05:18:40|1500.53|1494.63|1500.58|1494.68|1500.73|1494.83|1500.48|1494.58|18
1731993530000|2024-11-19 05:18:50|1500.59|1494.69|1500.05|1494.15|1500.59|1494.69|1499.9|1494|18
1731993540000|2024-11-19 05:19:00|1499.95|1494.05|1498.8|1492.9|1500|1494.1|1498.8|1492.9|19
1731993550000|2024-11-19 05:19:10|1498.75|1492.85|1498.92|1493.02|1499.15|1493.25|1497.63|1491.73|33
1731993560000|2024-11-19 05:19:20|1498.95|1493.05|1498.8|1492.9|1499.05|1493.15|1498.65|1492.75|24
1731993570000|2024-11-19 05:19:30|1498.81|1492.91|1499.07|1493.17|1499.1|1493.2|1498.65|1492.75|19
1731993580000|2024-11-19 05:19:40|1499.1|1493.2|1498.97|1493.07|1499.14|1493.24|1498.79|1492.89|18
1731993590000|2024-11-19 05:19:50|1499.02|1493.12|1497.51|1491.61|1499.25|1493.35|1497.51|1491.61|29
1731993600000|2024-11-19 05:20:00|1497.5|1491.6|1497.05|1491.15|1497.95|1492.05|1496.81|1490.91|36
1731993610000|2024-11-19 05:20:10|1497|1491.1|1495.95|1490.05|1497|1491.1|1495.95|1490.05|17
1731993620000|2024-11-19 05:20:20|1496.1|1490.2|1495.85|1489.95|1496.1|1490.2|1495.7|1489.8|16
1731993630000|2024-11-19 05:20:30|1495.75|1489.85|1496.3|1490.4|1496.3|1490.4|1495.7|1489.8|26
1731993640000|2024-11-19 05:20:40|1496.15|1490.25|1495.3|1489.4|1496.25|1490.35|1495.2|1489.3|15
1731993650000|2024-11-19 05:20:50|1495.25|1489.35|1494.95|1489.05|1495.35|1489.45|1494.95|1489.05|9
1731993660000|2024-11-19 05:21:00|1494.6|1488.7|1494.95|1489.05|1494.95|1489.05|1494.6|1488.7|7
1731993670000|2024-11-19 05:21:10|1494.4|1488.5|1493.95|1488.05|1494.4|1488.5|1493.95|1488.05|14
1731993680000|2024-11-19 05:21:20|1493.9|1488|1494.4|1488.5|1494.75|1488.85|1493.8|1487.9|19
1731993690000|2024-11-19 05:21:30|1494|1488.1|1495.15|1489.25|1495.15|1489.25|1494|1488.1|17
1731993700000|2024-11-19 05:21:40|1495.1|1489.2|1496.8|1490.9|1496.85|1490.95|1495.1|1489.2|11
1731993710000|2024-11-19 05:21:50|1496.85|1490.95|1498.45|1492.55|1498.45|1492.55|1496.8|1490.9|12
1731993720000|2024-11-19 05:22:00|1497.95|1492.05|1498.7|1492.8|1499.35|1493.45|1497.95|1492.05|13
1731993730000|2024-11-19 05:22:10|1498.8|1492.9|1499.7|1493.8|1499.9|1494|1498.8|1492.9|18
1731993740000|2024-11-19 05:22:20|1499.65|1493.75|1499.9|1494|1499.9|1494|1499.65|1493.75|17
1731993750000|2024-11-19 05:22:30|1499.85|1493.95|1499.4|1493.5|1499.9|1494|1499.05|1493.15|10
1731993760000|2024-11-19 05:22:40|1499|1493.1|1498.95|1493.05|1499|1493.1|1498.85|1492.95|15
1731993770000|2024-11-19 05:22:50|1498.9|1493|1498.95|1493.05|1499|1493.1|1498.75|1492.85|18
1731993780000|2024-11-19 05:23:00|1499|1493.1|1499.05|1493.15|1499.4|1493.5|1498.95|1493.05|10
1731993790000|2024-11-19 05:23:10|1499.15|1493.25|1499.6|1493.7|1499.75|1493.85|1499.15|1493.25|6
1731993800000|2024-11-19 05:23:20|1499.65|1493.75|1499.7|1493.8|1499.85|1493.95|1499.6|1493.7|8
1731993810000|2024-11-19 05:23:30|1499.85|1493.95|1500.35|1494.45|1500.45|1494.55|1499.85|1493.95|8
1731993820000|2024-11-19 05:23:40|1500.4|1494.5|1498.7|1492.8|1500.4|1494.5|1498.7|1492.8|8
1731993830000|2024-11-19 05:23:50|1498.8|1492.9|1498.8|1492.9|1498.8|1492.9|1498.8|1492.9|1
1731993860000|2024-11-19 05:24:20|1498.35|1492.45|1497.55|1491.65|1498.35|1492.45|1497.55|1491.65|4
1731993870000|2024-11-19 05:24:30|1497.75|1491.85|1497.6|1491.7|1498|1492.1|1497.6|1491.7|12
1731993880000|2024-11-19 05:24:40|1496.7|1490.8|1496.7|1490.8|1496.7|1490.8|1496.7|1490.8|1
1731993890000|2024-11-19 05:24:50|1496.15|1490.25|1494.75|1488.85|1496.15|1490.25|1494.75|1488.85|11
1731993900000|2024-11-19 05:25:00|1494.4|1488.5|1493.8|1487.9|1494.4|1488.5|1493.7|1487.8|15
1731993910000|2024-11-19 05:25:10|1493.85|1487.95|1493.75|1487.85|1493.95|1488.05|1493.35|1487.45|11
1731993920000|2024-11-19 05:25:20|1493.8|1487.9|1493.85|1487.95|1494.15|1488.25|1493.8|1487.9|21
1731993930000|2024-11-19 05:25:30|1493.9|1488|1494.4|1488.5|1494.4|1488.5|1493.85|1487.95|13
1731993940000|2024-11-19 05:25:40|1494.1|1488.2|1494.45|1488.55|1494.45|1488.55|1494.1|1488.2|6
1731993950000|2024-11-19 05:25:50|1494.5|1488.6|1493.75|1487.85|1494.55|1488.65|1493.75|1487.85|19
1731993960000|2024-11-19 05:26:00|1493.5|1487.6|1493.7|1487.8|1494.1|1488.2|1493.5|1487.6|26
1731993970000|2024-11-19 05:26:10|1493.4|1487.5|1493.2|1487.3|1493.85|1487.95|1492.8|1486.9|27
1731993980000|2024-11-19 05:26:20|1493.15|1487.25|1494.8|1488.9|1494.8|1488.9|1492.8|1486.9|21
1731993990000|2024-11-19 05:26:30|1495.45|1489.55|1496.95|1491.05|1496.95|1491.05|1495.45|1489.55|21
1731994000000|2024-11-19 05:26:40|1496.9|1491|1497.4|1491.5|1497.4|1491.5|1496.85|1490.95|8
1731994010000|2024-11-19 05:26:50|1497|1491.1|1497|1491.1|1497|1491.1|1497|1491.1|1
1731994020000|2024-11-19 05:27:00|1497.05|1491.15|1496.55|1490.65|1497.18|1491.28|1496.55|1490.65|23
1731994030000|2024-11-19 05:27:10|1496.45|1490.55|1494.1|1488.2|1496.45|1490.55|1494.07|1488.17|28
1731994040000|2024-11-19 05:27:20|1494|1488.1|1490.83|1484.93|1494|1488.1|1490.83|1484.93|29
1731994050000|2024-11-19 05:27:30|1490.75|1484.85|1492.65|1486.75|1492.7|1486.8|1490.75|1484.85|32
1731994060000|2024-11-19 05:27:40|1492.63|1486.73|1493.04|1487.14|1493.2|1487.3|1492.63|1486.73|27
1731994070000|2024-11-19 05:27:50|1493.14|1487.24|1493.85|1487.95|1494.04|1488.14|1493.14|1487.24|27
1731994080000|2024-11-19 05:28:00|1494|1488.1|1494.26|1488.36|1494.65|1488.75|1493.8|1487.9|29
1731994090000|2024-11-19 05:28:10|1494.25|1488.35|1494.75|1488.85|1495.15|1489.25|1494.24|1488.34|33
1731994100000|2024-11-19 05:28:20|1494.7|1488.8|1495.95|1490.05|1496.16|1490.26|1494.7|1488.8|28
1731994110000|2024-11-19 05:28:30|1495.8|1489.9|1495.82|1489.92|1495.91|1490.01|1495.63|1489.73|18
1731994120000|2024-11-19 05:28:40|1495.8|1489.9|1496.03|1490.13|1496.05|1490.15|1495.8|1489.9|24
1731994130000|2024-11-19 05:28:50|1496.05|1490.15|1497.04|1491.14|1497.14|1491.24|1496.05|1490.15|25
1731994140000|2024-11-19 05:29:00|1497.07|1491.17|1496.32|1490.42|1497.07|1491.17|1496.19|1490.29|19
1731994150000|2024-11-19 05:29:10|1496.22|1490.32|1495.99|1490.09|1496.45|1490.55|1495.95|1490.05|29
1731994160000|2024-11-19 05:29:20|1496.02|1490.12|1494.82|1488.92|1496.02|1490.12|1494.82|1488.92|27
1731994170000|2024-11-19 05:29:30|1494.9|1489|1495.58|1489.68|1495.58|1489.68|1494.8|1488.9|25
1731994180000|2024-11-19 05:29:40|1495.54|1489.64|1495|1489.1|1495.54|1489.64|1494.65|1488.75|23
1731994190000|2024-11-19 05:29:50|1494.97|1489.07|1495.25|1489.35|1495.55|1489.65|1494.97|1489.07|14
1731994200000|2024-11-19 05:30:00|1495.21|1489.31|1495.31|1489.41|1495.31|1489.41|1495.1|1489.2|25
1731994210000|2024-11-19 05:30:10|1495.34|1489.44|1494.96|1489.06|1496.33|1490.43|1494.93|1489.03|34
1731994220000|2024-11-19 05:30:20|1494.9|1489|1494.04|1488.14|1494.9|1489|1493.75|1487.85|30
1731994230000|2024-11-19 05:30:30|1493.85|1487.95|1494.55|1488.65|1494.75|1488.85|1493.85|1487.95|15
1731994240000|2024-11-19 05:30:40|1494.65|1488.75|1493.59|1487.69|1494.65|1488.75|1493.45|1487.55|17
1731994250000|2024-11-19 05:30:50|1493.49|1487.59|1493.9|1488|1494.1|1488.2|1493.48|1487.58|28
1731994260000|2024-11-19 05:31:00|1493.95|1488.05|1492.65|1486.75|1494.1|1488.2|1492.64|1486.74|23
1731994270000|2024-11-19 05:31:10|1492.55|1486.65|1491.94|1486.04|1492.55|1486.65|1491.05|1485.15|34
1731994280000|2024-11-19 05:31:20|1491.95|1486.05|1491.2|1485.3|1492.16|1486.26|1490.99|1485.09|31
1731994290000|2024-11-19 05:31:30|1491.19|1485.29|1491.3|1485.4|1491.44|1485.54|1491.12|1485.22|23
1731994300000|2024-11-19 05:31:40|1491.4|1485.5|1491.95|1486.05|1491.95|1486.05|1491.35|1485.45|28
1731994310000|2024-11-19 05:31:50|1492|1486.1|1491.55|1485.65|1492|1486.1|1491.45|1485.55|25
1731994320000|2024-11-19 05:32:00|1491.63|1485.73|1492.29|1486.39|1492.35|1486.45|1491.63|1485.73|30
1731994330000|2024-11-19 05:32:10|1492.35|1486.45|1492.46|1486.56|1493|1487.1|1492.1|1486.2|33
1731994340000|2024-11-19 05:32:20|1492.49|1486.59|1494.45|1488.55|1494.6|1488.7|1492.49|1486.59|29
1731994350000|2024-11-19 05:32:30|1494.55|1488.65|1494.66|1488.76|1494.69|1488.79|1494.53|1488.63|11
1731994360000|2024-11-19 05:32:40|1494.61|1488.71|1493.5|1487.6|1494.61|1488.71|1493.5|1487.6|23
1731994370000|2024-11-19 05:32:50|1493.59|1487.69|1494|1488.1|1494.1|1488.2|1493.5|1487.6|26
1731994380000|2024-11-19 05:33:00|1493.85|1487.95|1493.66|1487.76|1493.85|1487.95|1493.48|1487.58|18
1731994390000|2024-11-19 05:33:10|1493.95|1488.05|1494.6|1488.7|1494.95|1489.05|1493.95|1488.05|24
1731994400000|2024-11-19 05:33:20|1494.65|1488.75|1494.85|1488.95|1494.85|1488.95|1494.5|1488.6|24
1731994410000|2024-11-19 05:33:30|1494.8|1488.9|1495.45|1489.55|1495.55|1489.65|1494.8|1488.9|13
1731994420000|2024-11-19 05:33:40|1495.75|1489.85|1496.05|1490.15|1496.05|1490.15|1495.75|1489.85|6
1731994430000|2024-11-19 05:33:50|1496|1490.1|1495.7|1489.8|1496|1490.1|1495.65|1489.75|12
1731994440000|2024-11-19 05:34:00|1495.8|1489.9|1495.65|1489.75|1495.95|1490.05|1495.55|1489.65|13
1731994450000|2024-11-19 05:34:10|1495.6|1489.7|1495.75|1489.85|1496|1490.1|1495.6|1489.7|15
1731994460000|2024-11-19 05:34:20|1495.7|1489.8|1496.8|1490.9|1496.8|1490.9|1495.7|1489.8|14
1731994470000|2024-11-19 05:34:30|1496.9|1491|1496.8|1490.9|1496.9|1491|1496.75|1490.85|12
1731994480000|2024-11-19 05:34:40|1496.75|1490.85|1496.85|1490.95|1496.9|1491|1496.75|1490.85|10
1731994490000|2024-11-19 05:34:50|1496.75|1490.85|1496.85|1490.95|1496.9|1491|1496.7|1490.8|9
1731994500000|2024-11-19 05:35:00|1496.8|1490.9|1496.6|1490.7|1496.95|1491.05|1496.6|1490.7|10
1731994510000|2024-11-19 05:35:10|1496.75|1490.85|1496.75|1490.85|1496.75|1490.85|1496.75|1490.85|1
1731994530000|2024-11-19 05:35:30|1496.35|1490.45|1496.4|1490.5|1496.4|1490.5|1495.95|1490.05|9
1731994540000|2024-11-19 05:35:40|1496.9|1491|1496.6|1490.7|1496.9|1491|1496.55|1490.65|12
1731994550000|2024-11-19 05:35:50|1496.55|1490.65|1495.75|1489.85|1496.75|1490.85|1495.75|1489.85|13
1731994560000|2024-11-19 05:36:00|1495.9|1490|1496.8|1490.9|1496.85|1490.95|1495.9|1490|16
1731994570000|2024-11-19 05:36:10|1496.9|1491|1496.85|1490.95|1496.9|1491|1496.85|1490.95|8
1731994580000|2024-11-19 05:36:20|1496.9|1491|1497.4|1491.5|1497.4|1491.5|1496.7|1490.8|15
1731994590000|2024-11-19 05:36:30|1497.9|1492|1497.85|1491.95|1498.05|1492.15|1497.75|1491.85|8
1731994600000|2024-11-19 05:36:40|1497.8|1491.9|1497.55|1491.65|1497.8|1491.9|1497.55|1491.65|7
1731994620000|2024-11-19 05:37:00|1497.7|1491.8|1498.35|1492.45|1498.35|1492.45|1497.7|1491.8|10
1731994630000|2024-11-19 05:37:10|1498.85|1492.95|1498.55|1492.65|1498.85|1492.95|1498.55|1492.65|5
1731994640000|2024-11-19 05:37:20|1498.7|1492.8|1498.55|1492.65|1498.7|1492.8|1498.55|1492.65|5
1731994650000|2024-11-19 05:37:30|1498.3|1492.4|1497.7|1491.8|1498.4|1492.5|1497.65|1491.75|12
1731994660000|2024-11-19 05:37:40|1497.75|1491.85|1498.4|1492.5|1498.4|1492.5|1497.75|1491.85|3
1731994670000|2024-11-19 05:37:50|1498.85|1492.95|1498.75|1492.85|1498.85|1492.95|1498.75|1492.85|7
1731994680000|2024-11-19 05:38:00|1498.8|1492.9|1499.35|1493.45|1499.35|1493.45|1498.8|1492.9|6
1731994690000|2024-11-19 05:38:10|1499.85|1493.95|1499.65|1493.75|1499.9|1494|1499.65|1493.75|7
1731994700000|2024-11-19 05:38:20|1499.85|1493.95|1500.35|1494.45|1500.35|1494.45|1499.8|1493.9|11
1731994730000|2024-11-19 05:38:50|1499.75|1493.85|1499.75|1493.85|1499.75|1493.85|1499.7|1493.8|3
1731994740000|2024-11-19 05:39:00|1499.7|1493.8|1500.3|1494.4|1500.3|1494.4|1499.7|1493.8|6
1731994750000|2024-11-19 05:39:10|1499.7|1493.8|1500.45|1494.55|1500.45|1494.55|1499.7|1493.8|9
1731994760000|2024-11-19 05:39:20|1500.75|1494.85|1500.7|1494.8|1500.75|1494.85|1500.7|1494.8|2
1731994770000|2024-11-19 05:39:30|1500.75|1494.85|1500.7|1494.8|1500.75|1494.85|1500.7|1494.8|2
1731994780000|2024-11-19 05:39:40|1500.75|1494.85|1500.65|1494.75|1500.75|1494.85|1500.65|1494.75|2
1731994790000|2024-11-19 05:39:50|1500.7|1494.8|1500.65|1494.75|1500.7|1494.8|1500.65|1494.75|8
1731994800000|2024-11-19 05:40:00|1500.74|1494.84|1500.98|1495.08|1500.98|1495.08|1500.53|1494.63|15
1731994810000|2024-11-19 05:40:10|1500.99|1495.09|1501.03|1495.13|1501.03|1495.13|1500.75|1494.85|20
1731994820000|2024-11-19 05:40:20|1501.06|1495.16|1501.36|1495.46|1501.4|1495.5|1501.05|1495.15|23
1731994830000|2024-11-19 05:40:30|1501.46|1495.56|1501.5|1495.6|1501.6|1495.7|1501.25|1495.35|10
1731994840000|2024-11-19 05:40:40|1501.61|1495.71|1501.48|1495.58|1501.93|1496.03|1501.48|1495.58|21
1731994850000|2024-11-19 05:40:50|1501.43|1495.53|1501.45|1495.55|1501.45|1495.55|1501.4|1495.5|7
1731994860000|2024-11-19 05:41:00|1501.43|1495.53|1499.85|1493.95|1501.45|1495.55|1499.85|1493.95|26
1731994870000|2024-11-19 05:41:10|1499.73|1493.83|1500.29|1494.39|1500.47|1494.57|1499.6|1493.7|29
1731994880000|2024-11-19 05:41:20|1500.28|1494.38|1500.56|1494.66|1500.56|1494.66|1499.86|1493.96|27
1731994890000|2024-11-19 05:41:30|1500.55|1494.65|1500.06|1494.16|1500.55|1494.65|1499.87|1493.97|21
1731994900000|2024-11-19 05:41:40|1499.93|1494.03|1499.88|1493.98|1500.05|1494.15|1499.7|1493.8|28
1731994910000|2024-11-19 05:41:50|1499.87|1493.97|1499.48|1493.58|1499.87|1493.97|1499.1|1493.2|20
1731994920000|2024-11-19 05:42:00|1499.45|1493.55|1499.5|1493.6|1499.6|1493.7|1499.3|1493.4|15
1731994930000|2024-11-19 05:42:10|1499.48|1493.58|1499.45|1493.55|1499.59|1493.69|1499.4|1493.5|10
1731994940000|2024-11-19 05:42:20|1499.5|1493.6|1498.98|1493.08|1499.5|1493.6|1498.85|1492.95|12
1731994950000|2024-11-19 05:42:30|1498.85|1492.95|1498.57|1492.67|1498.98|1493.08|1498.5|1492.6|14
1731994960000|2024-11-19 05:42:40|1498.58|1492.68|1498.4|1492.5|1498.65|1492.75|1498.4|1492.5|15
1731994970000|2024-11-19 05:42:50|1498.35|1492.45|1497.75|1491.85|1498.35|1492.45|1497.55|1491.65|18
1731994980000|2024-11-19 05:43:00|1497.69|1491.79|1498|1492.1|1498.65|1492.75|1497.6|1491.7|24
1731994990000|2024-11-19 05:43:10|1497.81|1491.91|1497.96|1492.06|1498.11|1492.21|1497.54|1491.64|33
1731995000000|2024-11-19 05:43:20|1497.94|1492.04|1498.03|1492.13|1498.04|1492.14|1497.9|1492|23
1731995010000|2024-11-19 05:43:30|1498.05|1492.15|1498.53|1492.63|1498.55|1492.65|1498.04|1492.14|15
1731995020000|2024-11-19 05:43:40|1498.55|1492.65|1498.25|1492.35|1498.55|1492.65|1497.75|1491.85|18
1731995030000|2024-11-19 05:43:50|1497.95|1492.05|1498.04|1492.14|1498.22|1492.32|1497.95|1492.05|18
1731995040000|2024-11-19 05:44:00|1498.1|1492.2|1498.09|1492.19|1498.13|1492.23|1498.01|1492.11|10
1731995050000|2024-11-19 05:44:10|1498.34|1492.44|1498.63|1492.73|1498.63|1492.73|1498.34|1492.44|7
1731995060000|2024-11-19 05:44:20|1498.6|1492.7|1498.38|1492.48|1498.65|1492.75|1498.38|1492.48|9
1731995070000|2024-11-19 05:44:30|1498.4|1492.5|1498.55|1492.65|1498.6|1492.7|1498.15|1492.25|12
1731995080000|2024-11-19 05:44:40|1498.51|1492.61|1498.52|1492.62|1498.52|1492.62|1498.49|1492.59|5
1731995090000|2024-11-19 05:44:50|1498.49|1492.59|1497.46|1491.56|1498.52|1492.62|1497.45|1491.55|25
1731995100000|2024-11-19 05:45:00|1497.25|1491.35|1499.48|1493.58|1499.53|1493.63|1496.4|1490.5|28
1731995110000|2024-11-19 05:45:10|1498.7|1492.8|1499.55|1493.65|1499.7|1493.8|1498.7|1492.8|15
1731995120000|2024-11-19 05:45:20|1499.56|1493.66|1499.83|1493.93|1499.85|1493.95|1498.97|1493.07|24
1731995130000|2024-11-19 05:45:30|1499.85|1493.95|1499.65|1493.75|1500.4|1494.5|1499.6|1493.7|22
1731995140000|2024-11-19 05:45:40|1499.75|1493.85|1499.73|1493.83|1499.78|1493.88|1499.5|1493.6|17
1731995150000|2024-11-19 05:45:50|1499.71|1493.81|1500.45|1494.55|1500.45|1494.55|1499.71|1493.81|13
1731995160000|2024-11-19 05:46:00|1500.4|1494.5|1501.1|1495.2|1501.45|1495.55|1500.1|1494.2|21
1731995170000|2024-11-19 05:46:10|1501.5|1495.6|1502.5|1496.6|1502.5|1496.6|1501.45|1495.55|28
1731995180000|2024-11-19 05:46:20|1502.48|1496.58|1501.71|1495.81|1502.48|1496.58|1501.65|1495.75|21
1731995190000|2024-11-19 05:46:30|1501.87|1495.97|1501.83|1495.93|1501.87|1495.97|1501.6|1495.7|26
1731995200000|2024-11-19 05:46:40|1501.95|1496.05|1501.7|1495.8|1502.45|1496.55|1501.7|1495.8|17
1731995210000|2024-11-19 05:46:50|1501.65|1495.75|1502.5|1496.6|1502.5|1496.6|1501.6|1495.7|21
1731995220000|2024-11-19 05:47:00|1502.45|1496.55|1502.65|1496.75|1502.75|1496.85|1502.43|1496.53|20
1731995230000|2024-11-19 05:47:10|1502.68|1496.78|1502.3|1496.4|1502.68|1496.78|1501.65|1495.75|21
1731995240000|2024-11-19 05:47:20|1502.31|1496.41|1502.53|1496.63|1502.65|1496.75|1502.31|1496.41|14
1731995250000|2024-11-19 05:47:30|1502.72|1496.82|1502.63|1496.73|1502.72|1496.82|1502.63|1496.73|7
1731995260000|2024-11-19 05:47:40|1502.66|1496.76|1502.36|1496.46|1502.66|1496.76|1502.3|1496.4|18
1731995270000|2024-11-19 05:47:50|1502.34|1496.44|1502.73|1496.83|1503.03|1497.13|1502.34|1496.44|19
1731995280000|2024-11-19 05:48:00|1502.68|1496.78|1502.55|1496.65|1502.78|1496.88|1502.55|1496.65|14
1731995290000|2024-11-19 05:48:10|1502.58|1496.68|1502.31|1496.41|1502.58|1496.68|1501.45|1495.55|21
1731995300000|2024-11-19 05:48:20|1502.3|1496.4|1502.75|1496.85|1502.75|1496.85|1502.3|1496.4|16
1731995310000|2024-11-19 05:48:30|1503.45|1497.55|1502.76|1496.86|1503.65|1497.75|1502.76|1496.86|23
1731995320000|2024-11-19 05:48:40|1502.71|1496.81|1502|1496.1|1502.71|1496.81|1501.7|1495.8|25
1731995330000|2024-11-19 05:48:50|1502.2|1496.3|1501.81|1495.91|1502.53|1496.63|1501.7|1495.8|22
1731995340000|2024-11-19 05:49:00|1501.86|1495.96|1502.5|1496.6|1502.83|1496.93|1501.86|1495.96|23
1731995350000|2024-11-19 05:49:10|1502.46|1496.56|1503.37|1497.47|1503.37|1497.47|1502.4|1496.5|21
1731995360000|2024-11-19 05:49:20|1503.3|1497.4|1502.55|1496.65|1503.4|1497.5|1502.45|1496.55|14
1731995370000|2024-11-19 05:49:30|1502.58|1496.68|1502.45|1496.55|1502.63|1496.73|1502.15|1496.25|16
1731995380000|2024-11-19 05:49:40|1502.35|1496.45|1502.41|1496.51|1502.59|1496.69|1502.3|1496.4|18
1731995390000|2024-11-19 05:49:50|1502.36|1496.46|1502.83|1496.93|1502.83|1496.93|1502.2|1496.3|21
1731995400000|2024-11-19 05:50:00|1502.78|1496.88|1502.39|1496.49|1502.8|1496.9|1502.05|1496.15|20
1731995410000|2024-11-19 05:50:10|1502.3|1496.4|1501.4|1495.5|1502.3|1496.4|1501.35|1495.45|13
1731995420000|2024-11-19 05:50:20|1501.35|1495.45|1501.75|1495.85|1501.9|1496|1501.35|1495.45|19
1731995430000|2024-11-19 05:50:30|1501.66|1495.76|1501.8|1495.9|1502.66|1496.76|1501.6|1495.7|24
1731995440000|2024-11-19 05:50:40|1501.81|1495.91|1501.73|1495.83|1502.3|1496.4|1501.65|1495.75|24
1731995450000|2024-11-19 05:50:50|1501.7|1495.8|1501.55|1495.65|1502.1|1496.2|1501.45|1495.55|22
1731995460000|2024-11-19 05:51:00|1501.51|1495.61|1502.01|1496.11|1502.01|1496.11|1501.45|1495.55|31
1731995470000|2024-11-19 05:51:10|1501.78|1495.88|1502.85|1496.95|1502.85|1496.95|1501.71|1495.81|24
1731995480000|2024-11-19 05:51:20|1502.95|1497.05|1503.8|1497.9|1503.81|1497.91|1502.7|1496.8|21
1731995490000|2024-11-19 05:51:30|1503.75|1497.85|1503.48|1497.58|1504|1498.1|1503.25|1497.35|29
1731995500000|2024-11-19 05:51:40|1503.51|1497.61|1504.8|1498.9|1504.8|1498.9|1503.51|1497.61|19
1731995510000|2024-11-19 05:51:50|1504.95|1499.05|1504.83|1498.93|1505.1|1499.2|1504.45|1498.55|29
1731995520000|2024-11-19 05:52:00|1504.9|1499|1504.58|1498.68|1504.95|1499.05|1504.48|1498.58|25
1731995530000|2024-11-19 05:52:10|1504.59|1498.69|1504.51|1498.61|1504.9|1499|1504.4|1498.5|22
1731995540000|2024-11-19 05:52:20|1504.48|1498.58|1504.3|1498.4|1504.6|1498.7|1503.75|1497.85|25
1731995550000|2024-11-19 05:52:30|1504.5|1498.6|1504.35|1498.45|1504.5|1498.6|1504.35|1498.45|9
1731995560000|2024-11-19 05:52:40|1504.45|1498.55|1503.45|1497.55|1504.45|1498.55|1503.45|1497.55|15
1731995570000|2024-11-19 05:52:50|1503.5|1497.6|1503.55|1497.65|1503.55|1497.65|1503.5|1497.6|2
1731995580000|2024-11-19 05:53:00|1503.68|1497.78|1503.48|1497.58|1503.81|1497.91|1502.8|1496.9|28
1731995590000|2024-11-19 05:53:10|1503.45|1497.55|1503.3|1497.4|1503.45|1497.55|1503.3|1497.4|25
1731995600000|2024-11-19 05:53:20|1503.4|1497.5|1503.5|1497.6|1503.55|1497.65|1503.1|1497.2|19
1731995610000|2024-11-19 05:53:30|1503.51|1497.61|1503.58|1497.68|1503.8|1497.9|1503.39|1497.49|20
1731995620000|2024-11-19 05:53:40|1503.53|1497.63|1503.51|1497.61|1503.55|1497.65|1503.45|1497.55|7
1731995630000|2024-11-19 05:53:50|1503.49|1497.59|1503.1|1497.2|1503.49|1497.59|1502.6|1496.7|24
1731995640000|2024-11-19 05:54:00|1502.92|1497.02|1502.83|1496.93|1503.3|1497.4|1502.73|1496.83|21
1731995650000|2024-11-19 05:54:10|1503.15|1497.25|1503.85|1497.95|1504.35|1498.45|1503.1|1497.2|26
1731995660000|2024-11-19 05:54:20|1504.09|1498.19|1505.45|1499.55|1505.45|1499.55|1504.09|1498.19|28
1731995670000|2024-11-19 05:54:30|1505.2|1499.3|1504.38|1498.48|1505.2|1499.3|1504.3|1498.4|21
1731995680000|2024-11-19 05:54:40|1504.36|1498.46|1504.2|1498.3|1504.5|1498.6|1503.76|1497.86|24
1731995690000|2024-11-19 05:54:50|1504.45|1498.55|1503.53|1497.63|1504.45|1498.55|1503.45|1497.55|18
1731995700000|2024-11-19 05:55:00|1503.55|1497.65|1503.45|1497.55|1503.55|1497.65|1502.7|1496.8|30
1731995710000|2024-11-19 05:55:10|1503.5|1497.6|1503.82|1497.92|1504.13|1498.23|1503.5|1497.6|32
1731995720000|2024-11-19 05:55:20|1503.77|1497.87|1504.45|1498.55|1504.6|1498.7|1503.72|1497.82|24
1731995730000|2024-11-19 05:55:30|1504.43|1498.53|1505.6|1499.7|1505.65|1499.75|1504.35|1498.45|28
1731995740000|2024-11-19 05:55:40|1505.61|1499.71|1505.9|1500|1506.01|1500.11|1505.44|1499.54|29
1731995750000|2024-11-19 05:55:50|1505.75|1499.85|1505.7|1499.8|1506.2|1500.3|1505.6|1499.7|21
1731995760000|2024-11-19 05:56:00|1506.45|1500.55|1505.58|1499.68|1506.45|1500.55|1505.58|1499.68|20
1731995770000|2024-11-19 05:56:10|1505.59|1499.69|1505.92|1500.02|1506.45|1500.55|1505.55|1499.65|19
1731995780000|2024-11-19 05:56:20|1506.02|1500.12|1506.08|1500.18|1506.57|1500.67|1505.92|1500.02|21
1731995790000|2024-11-19 05:56:30|1506.03|1500.13|1506.1|1500.2|1506.4|1500.5|1505.55|1499.65|21
1731995800000|2024-11-19 05:56:40|1506.03|1500.13|1506.48|1500.58|1506.7|1500.8|1506.03|1500.13|25
1731995810000|2024-11-19 05:56:50|1506.45|1500.55|1506.45|1500.55|1507.03|1501.13|1506.39|1500.49|25
1731995820000|2024-11-19 05:57:00|1506.5|1500.6|1506.52|1500.62|1506.75|1500.85|1506.45|1500.55|10
1731995830000|2024-11-19 05:57:10|1506.54|1500.64|1505.55|1499.65|1506.54|1500.64|1505.55|1499.65|8
1731995850000|2024-11-19 05:57:30|1505.6|1499.7|1505.55|1499.65|1505.65|1499.75|1505.55|1499.65|3
1731995860000|2024-11-19 05:57:40|1505.6|1499.7|1505.55|1499.65|1505.7|1499.8|1505.55|1499.65|10
1731995870000|2024-11-19 05:57:50|1505.7|1499.8|1505.6|1499.7|1506.25|1500.35|1505.6|1499.7|12
1731995880000|2024-11-19 05:58:00|1505.55|1499.65|1505.6|1499.7|1505.6|1499.7|1505.55|1499.65|2
1731995890000|2024-11-19 05:58:10|1505.55|1499.65|1505.55|1499.65|1505.65|1499.75|1505.55|1499.65|9
1731995910000|2024-11-19 05:58:30|1504.6|1498.7|1504.65|1498.75|1504.7|1498.8|1504.55|1498.65|10
1731995920000|2024-11-19 05:58:40|1504.55|1498.65|1504.55|1498.65|1504.7|1498.8|1504.55|1498.65|12
1731995930000|2024-11-19 05:58:50|1504.6|1498.7|1505.35|1499.45|1505.35|1499.45|1504.6|1498.7|3
1731995940000|2024-11-19 05:59:00|1505.55|1499.65|1505.6|1499.7|1505.6|1499.7|1505.55|1499.65|4
1731995950000|2024-11-19 05:59:10|1505.65|1499.75|1505.6|1499.7|1505.8|1499.9|1505.55|1499.65|13
1731995960000|2024-11-19 05:59:20|1505.65|1499.75|1506.6|1500.7|1506.85|1500.95|1505.6|1499.7|18
1731995970000|2024-11-19 05:59:30|1506.7|1500.8|1506.8|1500.9|1506.9|1501|1506.55|1500.65|14
1731995980000|2024-11-19 05:59:40|1507.3|1501.4|1507.55|1501.65|1507.7|1501.8|1507.3|1501.4|4
1731995990000|2024-11-19 05:59:50|1507.6|1501.7|1507.6|1501.7|1507.7|1501.8|1507.55|1501.65|6
1731996010000|2024-11-19 06:00:10|1506.65|1500.75|1506.6|1500.7|1506.65|1500.75|1506.6|1500.7|2
1731996020000|2024-11-19 06:00:20|1506.55|1500.65|1507.3|1501.4|1507.4|1501.5|1506.55|1500.65|14
1731996030000|2024-11-19 06:00:30|1506.65|1500.75|1506.55|1500.65|1506.65|1500.75|1506.55|1500.65|5
1731996040000|2024-11-19 06:00:40|1505.75|1499.85|1505.75|1499.85|1505.75|1499.85|1505.6|1499.7|6
1731996050000|2024-11-19 06:00:50|1505.7|1499.8|1505.6|1499.7|1505.9|1500|1505.6|1499.7|11
1731996060000|2024-11-19 06:01:00|1505.55|1499.65|1505.55|1499.65|1505.65|1499.75|1505.55|1499.65|7
1731996070000|2024-11-19 06:01:10|1505.6|1499.7|1506.3|1500.4|1506.3|1500.4|1505.55|1499.65|9
1731996080000|2024-11-19 06:01:20|1505.55|1499.65|1505.55|1499.65|1505.55|1499.65|1505.55|1499.65|1
1731996090000|2024-11-19 06:01:30|1505.75|1499.85|1505.55|1499.65|1505.85|1499.95|1505.55|1499.65|9
1731996100000|2024-11-19 06:01:40|1505.05|1499.15|1505.55|1499.65|1505.65|1499.75|1504.6|1498.7|15
1731996110000|2024-11-19 06:01:50|1505.45|1499.55|1504.8|1498.9|1505.45|1499.55|1504.8|1498.9|2
1731996120000|2024-11-19 06:02:00|1505.3|1499.4|1504.7|1498.8|1505.3|1499.4|1504.65|1498.75|7
1731996130000|2024-11-19 06:02:10|1504.65|1498.75|1505.55|1499.65|1505.55|1499.65|1504.65|1498.75|7
1731996140000|2024-11-19 06:02:20|1505.5|1499.6|1504.78|1498.88|1505.5|1499.6|1504.66|1498.76|17
1731996150000|2024-11-19 06:02:30|1504.74|1498.84|1504.79|1498.89|1504.79|1498.89|1504.73|1498.83|16
1731996160000|2024-11-19 06:02:40|1504.83|1498.93|1504.5|1498.6|1504.83|1498.93|1504.5|1498.6|15
1731996170000|2024-11-19 06:02:50|1504.45|1498.55|1503.94|1498.04|1504.45|1498.55|1503.6|1497.7|24
1731996180000|2024-11-19 06:03:00|1503.96|1498.06|1503.73|1497.83|1503.96|1498.06|1503.73|1497.83|3
1731996190000|2024-11-19 06:03:10|1503.78|1497.88|1504.56|1498.66|1504.56|1498.66|1503.78|1497.88|26
1731996200000|2024-11-19 06:03:20|1504.61|1498.71|1504.58|1498.68|1504.83|1498.93|1504.25|1498.35|21
1731996210000|2024-11-19 06:03:30|1504.63|1498.73|1504.78|1498.88|1504.82|1498.92|1504.58|1498.68|18
1731996220000|2024-11-19 06:03:40|1504.79|1498.89|1504.41|1498.51|1504.84|1498.94|1504.41|1498.51|17
1731996230000|2024-11-19 06:03:50|1504.46|1498.56|1504.59|1498.69|1504.7|1498.8|1504.46|1498.56|15
1731996240000|2024-11-19 06:04:00|1504.64|1498.74|1504.5|1498.6|1504.8|1498.9|1504.45|1498.55|28
1731996250000|2024-11-19 06:04:10|1504.35|1498.45|1504.6|1498.7|1504.61|1498.71|1504.03|1498.13|19
1731996260000|2024-11-19 06:04:20|1504.61|1498.71|1503.55|1497.65|1504.61|1498.71|1503.4|1497.5|21
1731996270000|2024-11-19 06:04:30|1503.58|1497.68|1503.65|1497.75|1503.77|1497.87|1503.53|1497.63|20
1731996280000|2024-11-19 06:04:40|1503.6|1497.7|1503.5|1497.6|1503.78|1497.88|1503.5|1497.6|12
1731996290000|2024-11-19 06:04:50|1503.45|1497.55|1503.85|1497.95|1503.98|1498.08|1503.45|1497.55|18
1731996300000|2024-11-19 06:05:00|1504.22|1498.32|1504.25|1498.35|1504.7|1498.8|1504.05|1498.15|27
1731996310000|2024-11-19 06:05:10|1504.26|1498.36|1504.87|1498.97|1504.87|1498.97|1504.26|1498.36|18
1731996320000|2024-11-19 06:05:20|1504.9|1499|1504.8|1498.9|1504.9|1499|1504.6|1498.7|22
1731996330000|2024-11-19 06:05:30|1504.83|1498.93|1504.89|1498.99|1504.95|1499.05|1504.7|1498.8|23
1731996340000|2024-11-19 06:05:40|1504.84|1498.94|1504.55|1498.65|1504.87|1498.97|1504.55|1498.65|10
1731996350000|2024-11-19 06:05:50|1504.41|1498.51|1504.43|1498.53|1504.43|1498.53|1504.2|1498.3|11
1731996360000|2024-11-19 06:06:00|1504.5|1498.6|1504.25|1498.35|1504.55|1498.65|1504.19|1498.29|10
1731996370000|2024-11-19 06:06:10|1504.14|1498.24|1504.94|1499.04|1504.98|1499.08|1503.95|1498.05|25
1731996380000|2024-11-19 06:06:20|1504.8|1498.9|1505.96|1500.06|1506.19|1500.29|1504.8|1498.9|29
1731996390000|2024-11-19 06:06:30|1505.92|1500.02|1505.68|1499.78|1505.92|1500.02|1505.66|1499.76|29
1731996400000|2024-11-19 06:06:40|1505.69|1499.79|1506.4|1500.5|1506.4|1500.5|1505.68|1499.78|12
1731996410000|2024-11-19 06:06:50|1506.39|1500.49|1505.87|1499.97|1506.45|1500.55|1505.83|1499.93|26
1731996420000|2024-11-19 06:07:00|1505.94|1500.04|1505.03|1499.13|1505.95|1500.05|1504.8|1498.9|28
1731996430000|2024-11-19 06:07:10|1505.01|1499.11|1504.94|1499.04|1505.42|1499.52|1504.89|1498.99|24
1731996440000|2024-11-19 06:07:20|1504.97|1499.07|1505.25|1499.35|1505.35|1499.45|1504.79|1498.89|24
1731996450000|2024-11-19 06:07:30|1505.17|1499.27|1505.58|1499.68|1505.58|1499.68|1505.12|1499.22|11
1731996460000|2024-11-19 06:07:40|1505.53|1499.63|1505.73|1499.83|1505.75|1499.85|1505.53|1499.63|13
1731996470000|2024-11-19 06:07:50|1505.78|1499.88|1505.64|1499.74|1506.05|1500.15|1505.58|1499.68|24
1731996480000|2024-11-19 06:08:00|1505.66|1499.76|1506.5|1500.6|1506.59|1500.69|1505.66|1499.76|25
1731996490000|2024-11-19 06:08:10|1506.55|1500.65|1506.85|1500.95|1506.87|1500.97|1506.45|1500.55|11
1731996500000|2024-11-19 06:08:20|1506.95|1501.05|1507.6|1501.7|1507.6|1501.7|1506.95|1501.05|5
1731996510000|2024-11-19 06:08:30|1507.55|1501.65|1507.55|1501.65|1507.55|1501.65|1507.05|1501.15|9
1731996520000|2024-11-19 06:08:40|1507.6|1501.7|1507.65|1501.75|1507.7|1501.8|1507.55|1501.65|15
1731996530000|2024-11-19 06:08:50|1507.7|1501.8|1507.8|1501.9|1507.8|1501.9|1507.6|1501.7|22
1731996540000|2024-11-19 06:09:00|1507.7|1501.8|1507.65|1501.75|1507.7|1501.8|1507.05|1501.15|22
1731996550000|2024-11-19 06:09:10|1507.7|1501.8|1507.75|1501.85|1507.8|1501.9|1507.65|1501.75|10
1731996560000|2024-11-19 06:09:20|1507.8|1501.9|1507.6|1501.7|1507.8|1501.9|1507.5|1501.6|15
1731996570000|2024-11-19 06:09:30|1507.65|1501.75|1507.5|1501.6|1507.75|1501.85|1507.45|1501.55|11
1731996580000|2024-11-19 06:09:40|1507.55|1501.65|1507.55|1501.65|1507.55|1501.65|1507.55|1501.65|1
1731996590000|2024-11-19 06:09:50|1507.45|1501.55|1507.25|1501.35|1507.45|1501.55|1507.09|1501.19|12
1731996600000|2024-11-19 06:10:00|1507.27|1501.37|1506.98|1501.08|1507.27|1501.37|1506.98|1501.08|9
1731996610000|2024-11-19 06:10:10|1506.7|1500.8|1505.96|1500.06|1506.83|1500.93|1505.92|1500.02|28
1731996620000|2024-11-19 06:10:20|1506.06|1500.16|1505.94|1500.04|1506.56|1500.66|1505.94|1500.04|25
1731996630000|2024-11-19 06:10:30|1505.89|1499.99|1505.39|1499.49|1505.89|1499.99|1505.25|1499.35|15
1731996640000|2024-11-19 06:10:40|1505.34|1499.44|1504.85|1498.95|1505.48|1499.58|1504.68|1498.78|31
1731996650000|2024-11-19 06:10:50|1504.74|1498.84|1504.6|1498.7|1504.94|1499.04|1504.6|1498.7|27
1731996660000|2024-11-19 06:11:00|1504.85|1498.95|1505.56|1499.66|1505.67|1499.77|1504.75|1498.85|28
1731996670000|2024-11-19 06:11:10|1505.5|1499.6|1506.79|1500.89|1506.94|1501.04|1505.5|1499.6|19
1731996680000|2024-11-19 06:11:20|1506.77|1500.87|1506.85|1500.95|1507.08|1501.18|1506.7|1500.8|18
1731996690000|2024-11-19 06:11:30|1506.81|1500.91|1506|1500.1|1506.81|1500.91|1505.9|1500|25
1731996700000|2024-11-19 06:11:40|1506.02|1500.12|1505.85|1499.95|1506.54|1500.64|1505.82|1499.92|16
1731996710000|2024-11-19 06:11:50|1506.17|1500.27|1505.77|1499.87|1506.17|1500.27|1505.76|1499.86|17
1731996720000|2024-11-19 06:12:00|1505.76|1499.86|1505.12|1499.22|1505.79|1499.89|1505.12|1499.22|19
1731996730000|2024-11-19 06:12:10|1505.06|1499.16|1504.8|1498.9|1505.25|1499.35|1504.8|1498.9|15
1731996740000|2024-11-19 06:12:20|1504.9|1499|1504.55|1498.65|1505.06|1499.16|1504.53|1498.63|16
1731996750000|2024-11-19 06:12:30|1504.58|1498.68|1504.93|1499.03|1504.93|1499.03|1504.55|1498.65|29
1731996760000|2024-11-19 06:12:40|1504.97|1499.07|1504.9|1499|1505.12|1499.22|1504.9|1499|20
1731996770000|2024-11-19 06:12:50|1504.97|1499.07|1504.74|1498.84|1505.12|1499.22|1504.74|1498.84|29
1731996780000|2024-11-19 06:13:00|1504.75|1498.85|1504.5|1498.6|1504.76|1498.86|1504.45|1498.55|14
1731996790000|2024-11-19 06:13:10|1504.53|1498.63|1504.53|1498.63|1504.95|1499.05|1504.53|1498.63|10
1731996800000|2024-11-19 06:13:20|1504.35|1498.45|1503.81|1497.91|1504.35|1498.45|1503.69|1497.79|9
1731996810000|2024-11-19 06:13:30|1503.71|1497.81|1503.48|1497.58|1503.71|1497.81|1503.48|1497.58|6
1731996820000|2024-11-19 06:13:40|1503.41|1497.51|1502.78|1496.88|1503.41|1497.51|1502.78|1496.88|18
1731996830000|2024-11-19 06:13:50|1502.81|1496.91|1503.2|1497.3|1503.45|1497.55|1502.81|1496.91|25
1731996840000|2024-11-19 06:14:00|1503.25|1497.35|1504.01|1498.11|1504.01|1498.11|1503.25|1497.35|26
1731996850000|2024-11-19 06:14:10|1503.96|1498.06|1504.01|1498.11|1504.6|1498.7|1503.74|1497.84|23
1731996860000|2024-11-19 06:14:20|1504.05|1498.15|1503.71|1497.81|1504.48|1498.58|1503.67|1497.77|33
1731996870000|2024-11-19 06:14:30|1503.69|1497.79|1502.61|1496.71|1503.76|1497.86|1502.61|1496.71|27
1731996880000|2024-11-19 06:14:40|1502.67|1496.77|1503.22|1497.32|1503.5|1497.6|1502.67|1496.77|30
1731996890000|2024-11-19 06:14:50|1503.3|1497.4|1502.55|1496.65|1503.3|1497.4|1502.55|1496.65|20
1731996900000|2024-11-19 06:15:00|1502.5|1496.6|1502.99|1497.09|1502.99|1497.09|1502.5|1496.6|7
1731996910000|2024-11-19 06:15:10|1503|1497.1|1502.66|1496.76|1503.31|1497.41|1502.6|1496.7|22
1731996920000|2024-11-19 06:15:20|1502.64|1496.74|1502.46|1496.56|1502.65|1496.75|1502.43|1496.53|13
1731996930000|2024-11-19 06:15:30|1502.45|1496.55|1502.73|1496.83|1502.96|1497.06|1502.43|1496.53|19
1731996940000|2024-11-19 06:15:40|1502.82|1496.92|1503.5|1497.6|1503.5|1497.6|1502.82|1496.92|21
1731996950000|2024-11-19 06:15:50|1503.4|1497.5|1502.6|1496.7|1503.45|1497.55|1502.55|1496.65|16
1731996960000|2024-11-19 06:16:00|1502.73|1496.83|1503.36|1497.46|1503.55|1497.65|1502.73|1496.83|21
1731996970000|2024-11-19 06:16:10|1503.35|1497.45|1503.35|1497.45|1503.5|1497.6|1503.15|1497.25|16
1731996980000|2024-11-19 06:16:20|1503.45|1497.55|1502.9|1497|1503.45|1497.55|1502.6|1496.7|20
1731996990000|2024-11-19 06:16:30|1502.75|1496.85|1502.79|1496.89|1502.95|1497.05|1502.55|1496.65|23
1731997000000|2024-11-19 06:16:40|1502.81|1496.91|1502.3|1496.4|1502.85|1496.95|1502.3|1496.4|11
1731997010000|2024-11-19 06:16:50|1501.72|1495.82|1500.76|1494.86|1501.72|1495.82|1500.65|1494.75|21
1731997020000|2024-11-19 06:17:00|1500.77|1494.87|1501.6|1495.7|1501.6|1495.7|1500.6|1494.7|29
1731997030000|2024-11-19 06:17:10|1501.45|1495.55|1501.63|1495.73|1502.13|1496.23|1501.45|1495.55|19
1731997040000|2024-11-19 06:17:20|1501.61|1495.71|1501.39|1495.49|1501.61|1495.71|1500.74|1494.84|18
1731997050000|2024-11-19 06:17:30|1501.36|1495.46|1500.35|1494.45|1501.36|1495.46|1500.35|1494.45|17
1731997060000|2024-11-19 06:17:40|1500.48|1494.58|1499.83|1493.93|1500.55|1494.65|1499.83|1493.93|23
1731997070000|2024-11-19 06:17:50|1499.75|1493.85|1500.46|1494.56|1500.48|1494.58|1499.75|1493.85|15
1731997080000|2024-11-19 06:18:00|1500.41|1494.51|1500.46|1494.56|1500.55|1494.65|1500.4|1494.5|14
1731997090000|2024-11-19 06:18:10|1500.5|1494.6|1499.56|1493.66|1500.5|1494.6|1498.65|1492.75|25
1731997100000|2024-11-19 06:18:20|1499.54|1493.64|1499.45|1493.55|1499.54|1493.64|1498.9|1493|11
1731997110000|2024-11-19 06:18:30|1499.5|1493.6|1499.45|1493.55|1500.17|1494.27|1499.45|1493.55|22
1731997120000|2024-11-19 06:18:40|1499.46|1493.56|1499.55|1493.65|1499.61|1493.71|1499.46|1493.56|7
1731997130000|2024-11-19 06:18:50|1499.51|1493.61|1499.58|1493.68|1499.64|1493.74|1499.26|1493.36|19
1731997140000|2024-11-19 06:19:00|1499.65|1493.75|1500.53|1494.63|1500.56|1494.66|1499.65|1493.75|29
1731997150000|2024-11-19 06:19:10|1500.5|1494.6|1500.85|1494.95|1501.05|1495.15|1500.5|1494.6|20
1731997160000|2024-11-19 06:19:20|1500.78|1494.88|1500.56|1494.66|1500.8|1494.9|1500.5|1494.6|14
1731997170000|2024-11-19 06:19:30|1500.55|1494.65|1500.65|1494.75|1500.83|1494.93|1500.55|1494.65|16
1731997180000|2024-11-19 06:19:40|1500.6|1494.7|1501.45|1495.55|1501.45|1495.55|1500.58|1494.68|15
1731997190000|2024-11-19 06:19:50|1501.36|1495.46|1501.29|1495.39|1501.45|1495.55|1501.29|1495.39|6
1731997200000|2024-11-19 06:20:00|1501.34|1495.44|1500.58|1494.68|1501.34|1495.44|1500.53|1494.63|14
1731997210000|2024-11-19 06:20:10|1500.62|1494.72|1500.44|1494.54|1500.97|1495.07|1500.44|1494.54|20
1731997220000|2024-11-19 06:20:20|1500.46|1494.56|1500.73|1494.83|1501.01|1495.11|1500.41|1494.51|15
1731997230000|2024-11-19 06:20:30|1500.75|1494.85|1500.41|1494.51|1501.22|1495.32|1500.4|1494.5|23
1731997240000|2024-11-19 06:20:40|1500.4|1494.5|1500.25|1494.35|1500.66|1494.76|1500.25|1494.35|22
1731997250000|2024-11-19 06:20:50|1500.2|1494.3|1499.36|1493.46|1500.2|1494.3|1499.31|1493.41|15
1731997260000|2024-11-19 06:21:00|1499.41|1493.51|1498.88|1492.98|1499.43|1493.53|1498.73|1492.83|19
1731997270000|2024-11-19 06:21:10|1498.84|1492.94|1498.88|1492.98|1498.93|1493.03|1498.7|1492.8|22
1731997280000|2024-11-19 06:21:20|1498.84|1492.94|1499.61|1493.71|1499.7|1493.8|1498.53|1492.63|29
1731997290000|2024-11-19 06:21:30|1499.55|1493.65|1499.66|1493.76|1499.82|1493.92|1499.55|1493.65|19
1731997300000|2024-11-19 06:21:40|1499.68|1493.78|1499.59|1493.69|1499.7|1493.8|1499.45|1493.55|16
1731997310000|2024-11-19 06:21:50|1499.45|1493.55|1498.93|1493.03|1499.45|1493.55|1498.76|1492.86|16
1731997320000|2024-11-19 06:22:00|1498.9|1493|1498.6|1492.7|1498.93|1493.03|1498.4|1492.5|18
1731997330000|2024-11-19 06:22:10|1498.58|1492.68|1497.55|1491.65|1498.58|1492.68|1497.5|1491.6|30
1731997340000|2024-11-19 06:22:20|1497.35|1491.45|1496.68|1490.78|1497.38|1491.48|1496.67|1490.77|16
1731997350000|2024-11-19 06:22:30|1496.65|1490.75|1497.04|1491.14|1497.06|1491.16|1496.45|1490.55|20
1731997360000|2024-11-19 06:22:40|1497.05|1491.15|1497.77|1491.87|1497.77|1491.87|1496.95|1491.05|23
1731997370000|2024-11-19 06:22:50|1497.81|1491.91|1498.73|1492.83|1499|1493.1|1497.81|1491.91|29
1731997380000|2024-11-19 06:23:00|1498.77|1492.87|1499.61|1493.71|1499.68|1493.78|1498.69|1492.79|19
1731997390000|2024-11-19 06:23:10|1499.65|1493.75|1499.55|1493.65|1500.55|1494.65|1499.5|1493.6|18
1731997400000|2024-11-19 06:23:20|1499.45|1493.55|1498.77|1492.87|1499.53|1493.63|1498.74|1492.84|15
1731997410000|2024-11-19 06:23:30|1498.75|1492.85|1499.45|1493.55|1499.45|1493.55|1498.73|1492.83|19
1731997420000|2024-11-19 06:23:40|1499.35|1493.45|1499.53|1493.63|1499.7|1493.8|1499.31|1493.41|17
1731997430000|2024-11-19 06:23:50|1499.48|1493.58|1499.68|1493.78|1499.68|1493.78|1499.43|1493.53|9
1731997440000|2024-11-19 06:24:00|1499.73|1493.83|1499.73|1493.83|1500.35|1494.45|1499.66|1493.76|18
1731997450000|2024-11-19 06:24:10|1499.69|1493.79|1500.4|1494.5|1500.4|1494.5|1499.68|1493.78|25
1731997460000|2024-11-19 06:24:20|1500.39|1494.49|1500.39|1494.49|1500.45|1494.55|1500.39|1494.49|24
1731997470000|2024-11-19 06:24:30|1500.45|1494.55|1500.45|1494.55|1500.45|1494.55|1500.39|1494.49|3
1731997480000|2024-11-19 06:24:40|1500.38|1494.48|1500.49|1494.59|1500.49|1494.59|1499.82|1493.92|25
1731997490000|2024-11-19 06:24:50|1500.54|1494.64|1500.53|1494.63|1501.01|1495.11|1500.45|1494.55|14
1731997500000|2024-11-19 06:25:00|1500.48|1494.58|1501.39|1495.49|1501.49|1495.59|1500.48|1494.58|20
1731997510000|2024-11-19 06:25:10|1501.4|1495.5|1501.36|1495.46|1501.45|1495.55|1501.2|1495.3|7
1731997520000|2024-11-19 06:25:20|1501.43|1495.53|1500.81|1494.91|1501.45|1495.55|1500.66|1494.76|12
1731997530000|2024-11-19 06:25:30|1500.66|1494.76|1500.87|1494.97|1501.12|1495.22|1500.66|1494.76|22
1731997540000|2024-11-19 06:25:40|1500.85|1494.95|1501.02|1495.12|1501.05|1495.15|1500.7|1494.8|27
1731997550000|2024-11-19 06:25:50|1501|1495.1|1501.71|1495.81|1501.83|1495.93|1501|1495.1|21
1731997560000|2024-11-19 06:26:00|1501.7|1495.8|1501.67|1495.77|1501.74|1495.84|1501.67|1495.77|18
1731997570000|2024-11-19 06:26:10|1501.7|1495.8|1501.58|1495.68|1502.15|1496.25|1501.45|1495.55|21
1731997580000|2024-11-19 06:26:20|1501.48|1495.58|1501.55|1495.65|1501.55|1495.65|1501.23|1495.33|12
1731997590000|2024-11-19 06:26:30|1501.45|1495.55|1501.8|1495.9|1501.88|1495.98|1501.45|1495.55|13
1731997600000|2024-11-19 06:26:40|1501.77|1495.87|1501.7|1495.8|1501.77|1495.87|1501.41|1495.51|16
1731997610000|2024-11-19 06:26:50|1501.63|1495.73|1501.65|1495.75|1501.74|1495.84|1501.48|1495.58|18
1731997620000|2024-11-19 06:27:00|1501.88|1495.98|1501.77|1495.87|1501.9|1496|1501.71|1495.81|17
1731997630000|2024-11-19 06:27:10|1501.75|1495.85|1502.28|1496.38|1502.45|1496.55|1501.6|1495.7|17
1731997640000|2024-11-19 06:27:20|1502.3|1496.4|1502.65|1496.75|1502.95|1497.05|1502.19|1496.29|26
1731997650000|2024-11-19 06:27:30|1502.8|1496.9|1503.35|1497.45|1503.35|1497.45|1502.7|1496.8|11
1731997660000|2024-11-19 06:27:40|1503.3|1497.4|1503.74|1497.84|1503.78|1497.88|1503.3|1497.4|19
1731997670000|2024-11-19 06:27:50|1503.76|1497.86|1504.49|1498.59|1504.57|1498.67|1503.65|1497.75|18
1731997680000|2024-11-19 06:28:00|1504.55|1498.65|1504.55|1498.65|1505.2|1499.3|1504.54|1498.64|27
1731997690000|2024-11-19 06:28:10|1504.6|1498.7|1503.75|1497.85|1504.6|1498.7|1503.75|1497.85|11
1731997700000|2024-11-19 06:28:20|1503.8|1497.9|1503.74|1497.84|1504.15|1498.25|1503.55|1497.65|30
1731997710000|2024-11-19 06:28:30|1503.73|1497.83|1504.02|1498.12|1504.07|1498.17|1503.55|1497.65|13
1731997720000|2024-11-19 06:28:40|1504.5|1498.6|1504.55|1498.65|1504.72|1498.82|1504.48|1498.58|15
1731997730000|2024-11-19 06:28:50|1504.56|1498.66|1504.61|1498.71|1504.65|1498.75|1504.55|1498.65|6
1731997740000|2024-11-19 06:29:00|1504.7|1498.8|1504.41|1498.51|1504.7|1498.8|1504.35|1498.45|11
1731997750000|2024-11-19 06:29:10|1504.43|1498.53|1504.69|1498.79|1504.75|1498.85|1504.43|1498.53|22
1731997760000|2024-11-19 06:29:20|1504.64|1498.74|1504.9|1499|1505.13|1499.23|1504.64|1498.74|14
1731997770000|2024-11-19 06:29:30|1504.94|1499.04|1505.64|1499.74|1505.69|1499.79|1504.94|1499.04|16
1731997780000|2024-11-19 06:29:40|1505.66|1499.76|1505.9|1500|1505.9|1500|1505.57|1499.67|10
1731997790000|2024-11-19 06:29:50|1505.54|1499.64|1505.6|1499.7|1506.4|1500.5|1505.45|1499.55|9
1731997800000|2024-11-19 06:30:00|1505.64|1499.74|1506.4|1500.5|1506.4|1500.5|1505.6|1499.7|23
1731997810000|2024-11-19 06:30:10|1506.5|1500.6|1505.66|1499.76|1506.5|1500.6|1505.45|1499.55|15
1731997820000|2024-11-19 06:30:20|1505.61|1499.71|1505.52|1499.62|1505.61|1499.71|1505.35|1499.45|18
1731997830000|2024-11-19 06:30:30|1505.57|1499.67|1506.27|1500.37|1506.55|1500.65|1505.2|1499.3|29
1731997840000|2024-11-19 06:30:40|1506.34|1500.44|1505.94|1500.04|1506.85|1500.95|1505.82|1499.92|24
1731997850000|2024-11-19 06:30:50|1505.99|1500.09|1505.81|1499.91|1506.3|1500.4|1505.77|1499.87|15
1731997860000|2024-11-19 06:31:00|1505.86|1499.96|1506.02|1500.12|1506.21|1500.31|1505.73|1499.83|20
1731997870000|2024-11-19 06:31:10|1506.08|1500.18|1506.4|1500.5|1506.4|1500.5|1505.48|1499.58|23
1731997880000|2024-11-19 06:31:20|1506.45|1500.55|1506.5|1500.6|1506.65|1500.75|1506.25|1500.35|9
1731997890000|2024-11-19 06:31:30|1506.55|1500.65|1506.68|1500.78|1506.68|1500.78|1506.55|1500.65|4
1731997900000|2024-11-19 06:31:40|1506.82|1500.92|1507.45|1501.55|1507.45|1501.55|1506.55|1500.65|14
1731997910000|2024-11-19 06:31:50|1507.3|1501.4|1507.35|1501.45|1507.35|1501.45|1507.3|1501.4|2
1731997920000|2024-11-19 06:32:00|1507.25|1501.35|1507.45|1501.55|1507.45|1501.55|1506.78|1500.88|23
1731997930000|2024-11-19 06:32:10|1507.5|1501.6|1507.75|1501.85|1508.2|1502.3|1507.5|1501.6|9
1731997940000|2024-11-19 06:32:20|1507.8|1501.9|1508.9|1503|1509.05|1503.15|1507.75|1501.85|22
1731997950000|2024-11-19 06:32:30|1509.1|1503.2|1508.52|1502.62|1509.1|1503.2|1508.52|1502.62|14
1731997960000|2024-11-19 06:32:40|1508.47|1502.57|1507.82|1501.92|1508.47|1502.57|1507.82|1501.92|14
1731997970000|2024-11-19 06:32:50|1507.8|1501.9|1507.08|1501.18|1507.85|1501.95|1506.1|1500.2|26
1731997980000|2024-11-19 06:33:00|1506.99|1501.09|1507.43|1501.53|1507.5|1501.6|1506.66|1500.76|29
1731997990000|2024-11-19 06:33:10|1507.55|1501.65|1507.5|1501.6|1507.68|1501.78|1506.7|1500.8|24
1731998000000|2024-11-19 06:33:20|1507.45|1501.55|1506.84|1500.94|1507.48|1501.58|1506.73|1500.83|15
1731998010000|2024-11-19 06:33:30|1506.83|1500.93|1506.68|1500.78|1506.83|1500.93|1506.56|1500.66|17
1731998020000|2024-11-19 06:33:40|1506.66|1500.76|1506.78|1500.88|1507.18|1501.28|1506.6|1500.7|18
1731998030000|2024-11-19 06:33:50|1506.76|1500.86|1506.68|1500.78|1506.78|1500.88|1506.56|1500.66|10
1731998040000|2024-11-19 06:34:00|1506.56|1500.66|1505.21|1499.31|1506.56|1500.66|1505.17|1499.27|19
1731998050000|2024-11-19 06:34:10|1505.5|1499.6|1506.03|1500.13|1506.11|1500.21|1505.5|1499.6|22
1731998060000|2024-11-19 06:34:20|1506.08|1500.18|1506|1500.1|1506.56|1500.66|1506|1500.1|17
1731998070000|2024-11-19 06:34:30|1505.95|1500.05|1506.15|1500.25|1506.2|1500.3|1505.81|1499.91|17
1731998080000|2024-11-19 06:34:40|1506.3|1500.4|1506.45|1500.55|1506.8|1500.9|1506.3|1500.4|29
1731998090000|2024-11-19 06:34:50|1506.56|1500.66|1506.2|1500.3|1506.7|1500.8|1505.7|1499.8|11
1731998100000|2024-11-19 06:35:00|1506.31|1500.41|1505.68|1499.78|1506.31|1500.41|1505.65|1499.75|17
1731998110000|2024-11-19 06:35:10|1505.73|1499.83|1506.17|1500.27|1506.42|1500.52|1505.73|1499.83|22
1731998120000|2024-11-19 06:35:20|1506.11|1500.21|1506.63|1500.73|1506.7|1500.8|1505.84|1499.94|26
1731998130000|2024-11-19 06:35:30|1506.52|1500.62|1507.05|1501.15|1507.1|1501.2|1506.29|1500.39|17
1731998140000|2024-11-19 06:35:40|1506.85|1500.95|1505.95|1500.05|1506.85|1500.95|1505.65|1499.75|24
1731998150000|2024-11-19 06:35:50|1505.7|1499.8|1505.89|1499.99|1506.02|1500.12|1505.65|1499.75|16
1731998160000|2024-11-19 06:36:00|1505.87|1499.97|1504.75|1498.85|1505.87|1499.97|1504.75|1498.85|13
1731998170000|2024-11-19 06:36:10|1504.64|1498.74|1506.11|1500.21|1506.11|1500.21|1504.55|1498.65|33
1731998180000|2024-11-19 06:36:20|1505.76|1499.86|1506.4|1500.5|1506.6|1500.7|1505.65|1499.75|21
1731998190000|2024-11-19 06:36:30|1506.45|1500.55|1506.19|1500.29|1506.55|1500.65|1505.8|1499.9|24
1731998200000|2024-11-19 06:36:40|1506.22|1500.32|1505.53|1499.63|1506.22|1500.32|1505.25|1499.35|23
1731998210000|2024-11-19 06:36:50|1505.56|1499.66|1505.81|1499.91|1506.08|1500.18|1505.56|1499.66|24
1731998220000|2024-11-19 06:37:00|1505.79|1499.89|1505.23|1499.33|1505.95|1500.05|1504.95|1499.05|26
1731998230000|2024-11-19 06:37:10|1505.19|1499.29|1505.85|1499.95|1505.9|1500|1505|1499.1|25
1731998240000|2024-11-19 06:37:20|1505.7|1499.8|1505.35|1499.45|1505.7|1499.8|1505.13|1499.23|22
1731998250000|2024-11-19 06:37:30|1505.43|1499.53|1505.35|1499.45|1505.48|1499.58|1504.85|1498.95|27
1731998260000|2024-11-19 06:37:40|1505.3|1499.4|1505.5|1499.6|1505.85|1499.95|1505.3|1499.4|25
1731998270000|2024-11-19 06:37:50|1505.55|1499.65|1506.04|1500.14|1506.15|1500.25|1505.5|1499.6|14
1731998280000|2024-11-19 06:38:00|1505.94|1500.04|1505.58|1499.68|1505.99|1500.09|1505.25|1499.35|18
1731998290000|2024-11-19 06:38:10|1505.63|1499.73|1504.35|1498.45|1505.7|1499.8|1504.35|1498.45|20
1731998300000|2024-11-19 06:38:20|1504.2|1498.3|1504.59|1498.69|1504.85|1498.95|1504.15|1498.25|12
1731998310000|2024-11-19 06:38:30|1504.55|1498.65|1504.64|1498.74|1504.65|1498.75|1504.55|1498.65|8
1731998320000|2024-11-19 06:38:40|1504.66|1498.76|1505.35|1499.45|1505.35|1499.45|1504.66|1498.76|20
1731998330000|2024-11-19 06:38:50|1505.32|1499.42|1505.02|1499.12|1505.43|1499.53|1505.02|1499.12|15
1731998340000|2024-11-19 06:39:00|1505.1|1499.2|1504.86|1498.96|1505.1|1499.2|1504.86|1498.96|10
1731998350000|2024-11-19 06:39:10|1504.79|1498.89|1503.94|1498.04|1504.8|1498.9|1503.94|1498.04|23
1731998360000|2024-11-19 06:39:20|1503.96|1498.06|1503.63|1497.73|1503.96|1498.06|1503.5|1497.6|17
1731998370000|2024-11-19 06:39:30|1503.6|1497.7|1504.14|1498.24|1504.14|1498.24|1503.55|1497.65|23
1731998380000|2024-11-19 06:39:40|1504.2|1498.3|1503.73|1497.83|1504.2|1498.3|1503.73|1497.83|18
1731998390000|2024-11-19 06:39:50|1503.75|1497.85|1503.58|1497.68|1503.75|1497.85|1503.5|1497.6|11
1731998400000|2024-11-19 06:40:00|1503.6|1497.7|1503.4|1497.5|1503.6|1497.7|1503.4|1497.5|7
1731998410000|2024-11-19 06:40:10|1503.5|1497.6|1504|1498.1|1504.03|1498.13|1503.5|1497.6|12
1731998420000|2024-11-19 06:40:20|1503.77|1497.87|1504.04|1498.14|1504.34|1498.44|1503.77|1497.87|23
1731998430000|2024-11-19 06:40:30|1504.02|1498.12|1505.55|1499.65|1505.61|1499.71|1503.95|1498.05|27
1731998440000|2024-11-19 06:40:40|1505.58|1499.68|1504.82|1498.92|1505.83|1499.93|1504.73|1498.83|25
1731998450000|2024-11-19 06:40:50|1504.85|1498.95|1505.53|1499.63|1505.53|1499.63|1504.85|1498.95|14
1731998460000|2024-11-19 06:41:00|1505.58|1499.68|1506|1500.1|1506.1|1500.2|1505.58|1499.68|20
1731998470000|2024-11-19 06:41:10|1506.07|1500.17|1506.66|1500.76|1506.66|1500.76|1506.07|1500.17|22
1731998480000|2024-11-19 06:41:20|1506.64|1500.74|1506.36|1500.46|1506.67|1500.77|1506.3|1500.4|29
1731998490000|2024-11-19 06:41:30|1506.26|1500.36|1505.83|1499.93|1506.26|1500.36|1505.65|1499.75|23
1731998500000|2024-11-19 06:41:40|1505.88|1499.98|1505.82|1499.92|1506.1|1500.2|1505.77|1499.87|17
1731998510000|2024-11-19 06:41:50|1505.77|1499.87|1505.72|1499.82|1505.82|1499.92|1505.67|1499.77|19
1731998520000|2024-11-19 06:42:00|1505.7|1499.8|1505.78|1499.88|1505.78|1499.88|1505.59|1499.69|15
1731998530000|2024-11-19 06:42:10|1505.83|1499.93|1506.2|1500.3|1506.55|1500.65|1505.83|1499.93|16
1731998540000|2024-11-19 06:42:20|1506.17|1500.27|1506.68|1500.78|1506.68|1500.78|1506.05|1500.15|15
1731998550000|2024-11-19 06:42:30|1506.65|1500.75|1506.3|1500.4|1506.65|1500.75|1505.92|1500.02|24
1731998560000|2024-11-19 06:42:40|1506.37|1500.47|1505.66|1499.76|1506.37|1500.47|1505.66|1499.76|24
1731998570000|2024-11-19 06:42:50|1505.65|1499.75|1505.73|1499.83|1505.83|1499.93|1505.61|1499.71|22
1731998580000|2024-11-19 06:43:00|1505.75|1499.85|1505.08|1499.18|1505.75|1499.85|1504.99|1499.09|21
1731998590000|2024-11-19 06:43:10|1505.05|1499.15|1504.3|1498.4|1505.1|1499.2|1504.13|1498.23|26
1731998600000|2024-11-19 06:43:20|1504.26|1498.36|1504.14|1498.24|1504.26|1498.36|1503.75|1497.85|23
1731998610000|2024-11-19 06:43:30|1504.17|1498.27|1504.61|1498.71|1504.61|1498.71|1504.17|1498.27|17
1731998620000|2024-11-19 06:43:40|1504.72|1498.82|1504.66|1498.76|1505|1499.1|1504.55|1498.65|15
1731998630000|2024-11-19 06:43:50|1504.71|1498.81|1504.63|1498.73|1504.71|1498.81|1504.63|1498.73|10
1731998640000|2024-11-19 06:44:00|1504.62|1498.72|1504.05|1498.15|1504.7|1498.8|1503.95|1498.05|19
1731998650000|2024-11-19 06:44:10|1504.1|1498.2|1503.82|1497.92|1504.1|1498.2|1503.6|1497.7|26
1731998660000|2024-11-19 06:44:20|1503.9|1498|1503.79|1497.89|1504|1498.1|1503.74|1497.84|22
1731998670000|2024-11-19 06:44:30|1503.75|1497.85|1504.71|1498.81|1504.88|1498.98|1503.75|1497.85|22
1731998680000|2024-11-19 06:44:40|1504.65|1498.75|1505.71|1499.81|1505.71|1499.81|1504.6|1498.7|18
1731998690000|2024-11-19 06:44:50|1505.73|1499.83|1506.64|1500.74|1506.64|1500.74|1505.6|1499.7|18
1731998700000|2024-11-19 06:45:00|1506.69|1500.79|1506.48|1500.58|1506.82|1500.92|1506.48|1500.58|20
1731998710000|2024-11-19 06:45:10|1506.38|1500.48|1505.45|1499.55|1506.42|1500.52|1505.1|1499.2|29
1731998720000|2024-11-19 06:45:20|1505.4|1499.5|1505.16|1499.26|1505.4|1499.5|1504.66|1498.76|31
1731998730000|2024-11-19 06:45:30|1505.22|1499.32|1504.05|1498.15|1505.22|1499.32|1503.72|1497.82|29
1731998740000|2024-11-19 06:45:40|1503.72|1497.82|1503.76|1497.86|1504.2|1498.3|1503.65|1497.75|21
1731998750000|2024-11-19 06:45:50|1503.75|1497.85|1503.2|1497.3|1503.75|1497.85|1503.09|1497.19|19
1731998760000|2024-11-19 06:46:00|1503.21|1497.31|1503.4|1497.5|1503.64|1497.74|1503.2|1497.3|26
1731998770000|2024-11-19 06:46:10|1503.32|1497.42|1503.27|1497.37|1503.35|1497.45|1503.23|1497.33|24
1731998780000|2024-11-19 06:46:20|1503.3|1497.4|1503.27|1497.37|1503.75|1497.85|1503|1497.1|22
1731998790000|2024-11-19 06:46:30|1503.22|1497.32|1503.28|1497.38|1503.45|1497.55|1503.19|1497.29|12
1731998800000|2024-11-19 06:46:40|1503.37|1497.47|1503.82|1497.92|1503.93|1498.03|1503.34|1497.44|13
1731998810000|2024-11-19 06:46:50|1503.98|1498.08|1503.8|1497.9|1504.2|1498.3|1503.69|1497.79|18
1731998820000|2024-11-19 06:47:00|1503.82|1497.92|1503.27|1497.37|1503.87|1497.97|1503.23|1497.33|22
1731998830000|2024-11-19 06:47:10|1503.35|1497.45|1503.9|1498|1504.45|1498.55|1503.29|1497.39|19
1731998840000|2024-11-19 06:47:20|1504|1498.1|1504.05|1498.15|1504.4|1498.5|1504|1498.1|12
1731998850000|2024-11-19 06:47:30|1504.1|1498.2|1504.75|1498.85|1505|1499.1|1504.1|1498.2|12
1731998860000|2024-11-19 06:47:40|1504.7|1498.8|1504.9|1499|1505.05|1499.15|1504.65|1498.75|17
1731998870000|2024-11-19 06:47:50|1504.8|1498.9|1505.45|1499.55|1505.45|1499.55|1504.7|1498.8|8
1731998880000|2024-11-19 06:48:00|1504.7|1498.8|1504.6|1498.7|1504.7|1498.8|1504.6|1498.7|3
1731998900000|2024-11-19 06:48:20|1504.35|1498.45|1503.7|1497.8|1504.4|1498.5|1503.7|1497.8|9
1731998910000|2024-11-19 06:48:30|1503.65|1497.75|1502.85|1496.95|1503.65|1497.75|1502.55|1496.65|9
1731998920000|2024-11-19 06:48:40|1502.75|1496.85|1503|1497.1|1503|1497.1|1502.7|1496.8|11
1731998930000|2024-11-19 06:48:50|1502.95|1497.05|1503|1497.1|1503|1497.1|1502.7|1496.8|12
1731998940000|2024-11-19 06:49:00|1502.95|1497.05|1502.15|1496.25|1502.95|1497.05|1502.15|1496.25|14
1731998950000|2024-11-19 06:49:10|1501.9|1496|1501.6|1495.7|1501.9|1496|1501.6|1495.7|4
1731998960000|2024-11-19 06:49:20|1501.2|1495.3|1500.25|1494.35|1501.3|1495.4|1500.25|1494.35|11
1731998970000|2024-11-19 06:49:30|1499.8|1493.9|1499.75|1493.85|1499.9|1494|1499.75|1493.85|10
1731998980000|2024-11-19 06:49:40|1499.8|1493.9|1500.4|1494.5|1500.4|1494.5|1499.8|1493.9|8
1731998990000|2024-11-19 06:49:50|1500.5|1494.6|1501.45|1495.55|1501.45|1495.55|1500.5|1494.6|5
1731999000000|2024-11-19 06:50:00|1501.8|1495.9|1501.9|1496|1501.9|1496|1501.65|1495.75|11
1731999010000|2024-11-19 06:50:10|1501.8|1495.9|1502.55|1496.65|1503.35|1497.45|1501.8|1495.9|20
1731999020000|2024-11-19 06:50:20|1502.65|1496.75|1502.75|1496.85|1502.75|1496.85|1502.6|1496.7|4
1731999030000|2024-11-19 06:50:30|1502.8|1496.9|1502.6|1496.7|1503.15|1497.25|1502.6|1496.7|13
1731999040000|2024-11-19 06:50:40|1502.65|1496.75|1502.7|1496.8|1502.85|1496.95|1502.55|1496.65|17
1731999050000|2024-11-19 06:50:50|1502.75|1496.85|1502.6|1496.7|1503|1497.1|1502.55|1496.65|17
1731999060000|2024-11-19 06:51:00|1502.55|1496.65|1501.95|1496.05|1502.55|1496.65|1501.8|1495.9|7
1731999070000|2024-11-19 06:51:10|1501.85|1495.95|1502|1496.1|1502|1496.1|1501.7|1495.8|9
1731999080000|2024-11-19 06:51:20|1502.05|1496.15|1501.7|1495.8|1502.05|1496.15|1501.7|1495.8|6
1731999090000|2024-11-19 06:51:30|1501.65|1495.75|1501.7|1495.8|1502|1496.1|1501.65|1495.75|18
1731999100000|2024-11-19 06:51:40|1501.65|1495.75|1501.65|1495.75|1501.7|1495.8|1501.55|1495.65|4
1731999110000|2024-11-19 06:51:50|1501.25|1495.35|1500.7|1494.8|1501.25|1495.35|1500.7|1494.8|6
1731999120000|2024-11-19 06:52:00|1500.25|1494.35|1499.75|1493.85|1500.25|1494.35|1499.75|1493.85|2
1731999130000|2024-11-19 06:52:10|1499.7|1493.8|1500.81|1494.91|1500.82|1494.92|1499.7|1493.8|16
1731999140000|2024-11-19 06:52:20|1500.9|1495|1502.2|1496.3|1502.2|1496.3|1500.87|1494.97|30
1731999150000|2024-11-19 06:52:30|1502.35|1496.45|1502.15|1496.25|1502.78|1496.88|1502.15|1496.25|20
1731999160000|2024-11-19 06:52:40|1501.85|1495.95|1502.36|1496.46|1502.48|1496.58|1501.8|1495.9|27
1731999170000|2024-11-19 06:52:50|1502.39|1496.49|1502.21|1496.31|1502.61|1496.71|1501.84|1495.94|23
1731999180000|2024-11-19 06:53:00|1502.2|1496.3|1505.41|1499.51|1505.41|1499.51|1502.2|1496.3|21
1731999190000|2024-11-19 06:53:10|1505.38|1499.48|1506.52|1500.62|1506.53|1500.63|1505.38|1499.48|29
1731999200000|2024-11-19 06:53:20|1506.47|1500.57|1506.64|1500.74|1507.41|1501.51|1506.47|1500.57|29
1731999210000|2024-11-19 06:53:30|1506.63|1500.73|1505.83|1499.93|1506.64|1500.74|1505.75|1499.85|22
1731999220000|2024-11-19 06:53:40|1506.17|1500.27|1505.74|1499.84|1506.17|1500.27|1505.65|1499.75|17
1731999230000|2024-11-19 06:53:50|1505.7|1499.8|1505.64|1499.74|1505.7|1499.8|1504.7|1498.8|22
1731999240000|2024-11-19 06:54:00|1505.65|1499.75|1505.65|1499.75|1505.65|1499.75|1505.5|1499.6|15
1731999250000|2024-11-19 06:54:10|1505.68|1499.78|1506.16|1500.26|1506.35|1500.45|1505.68|1499.78|20
1731999260000|2024-11-19 06:54:20|1506.22|1500.32|1506.25|1500.35|1506.25|1500.35|1505.75|1499.85|13
1731999270000|2024-11-19 06:54:30|1506.26|1500.36|1506.58|1500.68|1507.2|1501.3|1506.26|1500.36|18
1731999280000|2024-11-19 06:54:40|1506.55|1500.65|1506.58|1500.68|1506.6|1500.7|1506.55|1500.65|8
1731999290000|2024-11-19 06:54:50|1506.68|1500.78|1507.2|1501.3|1507.22|1501.32|1506.6|1500.7|20
1731999300000|2024-11-19 06:55:00|1507.14|1501.24|1506.53|1500.63|1507.2|1501.3|1506.29|1500.39|25
1731999310000|2024-11-19 06:55:10|1506.58|1500.68|1505.8|1499.9|1506.58|1500.68|1505.75|1499.85|15
1731999320000|2024-11-19 06:55:20|1505.85|1499.95|1506.3|1500.4|1506.5|1500.6|1505.75|1499.85|23
1731999330000|2024-11-19 06:55:30|1506.37|1500.47|1505.67|1499.77|1506.37|1500.47|1505.58|1499.68|17
1731999340000|2024-11-19 06:55:40|1505.84|1499.94|1505.45|1499.55|1506|1500.1|1505.45|1499.55|19
1731999350000|2024-11-19 06:55:50|1505.55|1499.65|1506.09|1500.19|1506.17|1500.27|1505.55|1499.65|22
1731999360000|2024-11-19 06:56:00|1506.06|1500.16|1506.56|1500.66|1506.7|1500.8|1505.7|1499.8|14
1731999370000|2024-11-19 06:56:10|1506.55|1500.65|1506.64|1500.74|1506.7|1500.8|1505.95|1500.05|13
1731999380000|2024-11-19 06:56:20|1506.7|1500.8|1507.35|1501.45|1507.35|1501.45|1506.6|1500.7|18
1731999390000|2024-11-19 06:56:30|1507.32|1501.42|1507.43|1501.53|1507.55|1501.65|1506.99|1501.09|17
1731999400000|2024-11-19 06:56:40|1507.38|1501.48|1507.8|1501.9|1507.83|1501.93|1507.38|1501.48|14
1731999410000|2024-11-19 06:56:50|1507.78|1501.88|1507.75|1501.85|1507.83|1501.93|1507.75|1501.85|16
1731999420000|2024-11-19 06:57:00|1507.76|1501.86|1507.88|1501.98|1507.88|1501.98|1507.61|1501.71|22
1731999430000|2024-11-19 06:57:10|1507.85|1501.95|1508.64|1502.74|1508.64|1502.74|1507.85|1501.95|25
1731999440000|2024-11-19 06:57:20|1508.69|1502.79|1509.5|1503.6|1509.55|1503.65|1508.64|1502.74|26
1731999450000|2024-11-19 06:57:30|1509.45|1503.55|1509.55|1503.65|1509.55|1503.65|1509.3|1503.4|24
1731999460000|2024-11-19 06:57:40|1509.5|1503.6|1511.06|1505.16|1511.2|1505.3|1509.42|1503.52|25
1731999470000|2024-11-19 06:57:50|1511.08|1505.18|1511.03|1505.13|1511.18|1505.28|1510.91|1505.01|21
1731999480000|2024-11-19 06:58:00|1511.05|1505.15|1509.8|1503.9|1511.05|1505.15|1509.55|1503.65|33
1731999490000|2024-11-19 06:58:10|1509.85|1503.95|1509.98|1504.08|1510.1|1504.2|1509.75|1503.85|19
1731999500000|2024-11-19 06:58:20|1509.99|1504.09|1509.93|1504.03|1510.13|1504.23|1509.91|1504.01|20
1731999510000|2024-11-19 06:58:30|1509.85|1503.95|1510.17|1504.27|1510.3|1504.4|1509.84|1503.94|20
1731999520000|2024-11-19 06:58:40|1510.15|1504.25|1510.09|1504.19|1510.27|1504.37|1510.08|1504.18|17
1731999530000|2024-11-19 06:58:50|1510.16|1504.26|1510.26|1504.36|1510.32|1504.42|1510.16|1504.26|18
1731999540000|2024-11-19 06:59:00|1510.16|1504.26|1510.39|1504.49|1510.44|1504.54|1509.55|1503.65|24
1731999550000|2024-11-19 06:59:10|1510.34|1504.44|1510.45|1504.55|1510.65|1504.75|1510.25|1504.35|25
1731999560000|2024-11-19 06:59:20|1510.48|1504.58|1510.55|1504.65|1510.6|1504.7|1510.1|1504.2|13
1731999580000|2024-11-19 06:59:40|1510.45|1504.55|1510.55|1504.65|1510.6|1504.7|1510.05|1504.15|24
1731999590000|2024-11-19 06:59:50|1510.45|1504.55|1510.13|1504.23|1510.45|1504.55|1509.6|1503.7|25
1731999600000|2024-11-19 07:00:00|1510.2|1504.3|1509.15|1503.25|1510.2|1504.3|1508.92|1503.02|38
1731999610000|2024-11-19 07:00:10|1509.25|1503.35|1510.02|1504.12|1510.15|1504.25|1508.68|1502.78|31
1731999620000|2024-11-19 07:00:20|1509.94|1504.04|1510.55|1504.65|1510.55|1504.65|1509.85|1503.95|24
1731999630000|2024-11-19 07:00:30|1510.75|1504.85|1509.94|1504.04|1511.23|1505.33|1509.88|1503.98|24
1731999640000|2024-11-19 07:00:40|1509.8|1503.9|1510.01|1504.11|1510.08|1504.18|1509.5|1503.6|20
1731999650000|2024-11-19 07:00:50|1509.91|1504.01|1510.2|1504.3|1510.32|1504.42|1509.9|1504|27
1731999660000|2024-11-19 07:01:00|1510.13|1504.23|1509.55|1503.65|1510.25|1504.35|1509.55|1503.65|25
1731999670000|2024-11-19 07:01:10|1509.98|1504.08|1510.08|1504.18|1510.21|1504.31|1509.45|1503.55|26
1731999680000|2024-11-19 07:01:20|1510.04|1504.14|1510.19|1504.29|1510.42|1504.52|1509.7|1503.8|20
1731999690000|2024-11-19 07:01:30|1509.75|1503.85|1509.43|1503.53|1510.28|1504.38|1509.4|1503.5|24
1731999700000|2024-11-19 07:01:40|1509.4|1503.5|1508.79|1502.89|1509.41|1503.51|1508.79|1502.89|18
1731999710000|2024-11-19 07:01:50|1508.64|1502.74|1508.65|1502.75|1509|1503.1|1508.6|1502.7|23
1731999720000|2024-11-19 07:02:00|1508.88|1502.98|1509.3|1503.4|1509.32|1503.42|1508.7|1502.8|26
1731999730000|2024-11-19 07:02:10|1509.39|1503.49|1509.95|1504.05|1510.03|1504.13|1509.39|1503.49|30
1731999740000|2024-11-19 07:02:20|1509.9|1504|1510.09|1504.19|1510.22|1504.32|1509.8|1503.9|17
1731999750000|2024-11-19 07:02:30|1510.06|1504.16|1509.6|1503.7|1510.06|1504.16|1509.48|1503.58|27
1731999760000|2024-11-19 07:02:40|1509.45|1503.55|1509.91|1504.01|1510.08|1504.18|1509.45|1503.55|25
1731999770000|2024-11-19 07:02:50|1509.92|1504.02|1509.6|1503.7|1509.97|1504.07|1509.55|1503.65|15
1731999780000|2024-11-19 07:03:00|1509.55|1503.65|1509.6|1503.7|1509.8|1503.9|1509.55|1503.65|15
1731999790000|2024-11-19 07:03:10|1509.65|1503.75|1509.6|1503.7|1509.8|1503.9|1509.55|1503.65|15
1731999800000|2024-11-19 07:03:20|1509.65|1503.75|1508.6|1502.7|1509.65|1503.75|1508.6|1502.7|8
1731999810000|2024-11-19 07:03:30|1508.55|1502.65|1508.65|1502.75|1508.75|1502.85|1508.55|1502.65|12
1731999820000|2024-11-19 07:03:40|1508.7|1502.8|1508.7|1502.8|1508.75|1502.85|1508.65|1502.75|13
1731999830000|2024-11-19 07:03:50|1507.65|1501.75|1507.7|1501.8|1507.8|1501.9|1507.55|1501.65|25
1731999840000|2024-11-19 07:04:00|1507.75|1501.85|1508.4|1502.5|1508.4|1502.5|1507.75|1501.85|12
1731999850000|2024-11-19 07:04:10|1508.85|1502.95|1508.75|1502.85|1509.45|1503.55|1508.75|1502.85|5
1731999860000|2024-11-19 07:04:20|1508.7|1502.8|1508.75|1502.85|1508.8|1502.9|1508.6|1502.7|16
1731999870000|2024-11-19 07:04:30|1508.8|1502.9|1508.6|1502.7|1508.8|1502.9|1508.6|1502.7|8
1731999880000|2024-11-19 07:04:40|1508.55|1502.65|1507.55|1501.65|1508.55|1502.65|1507.55|1501.65|6
1731999890000|2024-11-19 07:04:50|1506.7|1500.8|1505.75|1499.85|1506.7|1500.8|1505.75|1499.85|6
1731999900000|2024-11-19 07:05:00|1505.55|1499.65|1505.75|1499.85|1505.75|1499.85|1505.55|1499.65|3
1731999910000|2024-11-19 07:05:10|1505.65|1499.75|1505.55|1499.65|1505.7|1499.8|1505.55|1499.65|6
1731999920000|2024-11-19 07:05:20|1505.65|1499.75|1506.4|1500.5|1506.4|1500.5|1505.65|1499.75|10
1731999930000|2024-11-19 07:05:30|1506.85|1500.95|1507.4|1501.5|1507.65|1501.75|1506.75|1500.85|15
1731999940000|2024-11-19 07:05:40|1507.65|1501.75|1507.4|1501.5|1508.1|1502.2|1507.4|1501.5|14
1731999950000|2024-11-19 07:05:50|1507.35|1501.45|1507.55|1501.65|1507.65|1501.75|1507|1501.1|15
1731999960000|2024-11-19 07:06:00|1507.7|1501.8|1508.45|1502.55|1508.45|1502.55|1507.7|1501.8|3
1731999970000|2024-11-19 07:06:10|1508.65|1502.75|1508.6|1502.7|1508.7|1502.8|1508.6|1502.7|7
1731999980000|2024-11-19 07:06:20|1508.65|1502.75|1508.6|1502.7|1508.7|1502.8|1508.6|1502.7|11
1731999990000|2024-11-19 07:06:30|1508.55|1502.65|1508.55|1502.65|1508.55|1502.65|1508.55|1502.65|1
1732000000000|2024-11-19 07:06:40|1508.2|1502.3|1507.75|1501.85|1508.45|1502.55|1507.7|1501.8|13
1732000010000|2024-11-19 07:06:50|1507.7|1501.8|1508.45|1502.55|1508.45|1502.55|1507.7|1501.8|17
1732000020000|2024-11-19 07:07:00|1508.6|1502.7|1508.55|1502.65|1508.8|1502.9|1508.55|1502.65|6
1732000030000|2024-11-19 07:07:10|1508.6|1502.7|1507.85|1501.95|1508.6|1502.7|1507.85|1501.95|7
1732000040000|2024-11-19 07:07:20|1507.9|1502|1506.75|1500.85|1507.95|1502.05|1506.75|1500.85|13
1732000050000|2024-11-19 07:07:30|1506.55|1500.65|1505.8|1499.9|1506.55|1500.65|1505.55|1499.65|5
1732000060000|2024-11-19 07:07:40|1505.75|1499.85|1505.75|1499.85|1505.9|1500|1505.65|1499.75|8
1732000070000|2024-11-19 07:07:50|1505.85|1499.95|1506|1500.1|1506|1500.1|1505.85|1499.95|2
1732000080000|2024-11-19 07:08:00|1506.05|1500.15|1507.05|1501.15|1507.05|1501.15|1506.05|1500.15|10
1732000090000|2024-11-19 07:08:10|1506.75|1500.85|1505.8|1499.9|1506.8|1500.9|1505.8|1499.9|10
1732000100000|2024-11-19 07:08:20|1505.95|1500.05|1504.75|1498.85|1505.95|1500.05|1504.75|1498.85|9
1732000110000|2024-11-19 07:08:30|1504.55|1498.65|1505|1499.1|1505|1499.1|1504.55|1498.65|5
1732000120000|2024-11-19 07:08:40|1505.1|1499.2|1506.45|1500.55|1506.45|1500.55|1505.1|1499.2|6
1732000130000|2024-11-19 07:08:50|1506.7|1500.8|1506.95|1501.05|1506.95|1501.05|1506.7|1500.8|4
1732000150000|2024-11-19 07:09:10|1506.85|1500.95|1506.8|1500.9|1506.85|1500.95|1506.55|1500.65|7
1732000160000|2024-11-19 07:09:20|1506.75|1500.85|1506.55|1500.65|1506.85|1500.95|1506.55|1500.65|9
1732000170000|2024-11-19 07:09:30|1506.3|1500.4|1505.8|1499.9|1506.35|1500.45|1505.8|1499.9|6
1732000180000|2024-11-19 07:09:40|1505.85|1499.95|1505.75|1499.85|1506.05|1500.15|1505.75|1499.85|7
1732000190000|2024-11-19 07:09:50|1505.9|1500|1505.95|1500.05|1505.95|1500.05|1505.75|1499.85|7
1732000200000|2024-11-19 07:10:00|1506|1500.1|1505.55|1499.65|1506|1500.1|1505.55|1499.65|9
1732000220000|2024-11-19 07:10:20|1505.8|1499.9|1505.65|1499.75|1505.8|1499.9|1505.55|1499.65|6
1732000230000|2024-11-19 07:10:30|1505.35|1499.45|1505.9|1500|1505.9|1500|1505.05|1499.15|6
1732000240000|2024-11-19 07:10:40|1506|1500.1|1506.05|1500.15|1506.05|1500.15|1506|1500.1|2
1732000250000|2024-11-19 07:10:50|1506|1500.1|1506|1500.1|1506.05|1500.15|1506|1500.1|3
1732000260000|2024-11-19 07:11:00|1505.9|1500|1505.5|1499.6|1505.9|1500|1505.5|1499.6|8
1732000270000|2024-11-19 07:11:10|1505.48|1499.58|1504.73|1498.83|1505.48|1499.58|1504.73|1498.83|9
1732000280000|2024-11-19 07:11:20|1504.67|1498.77|1504.7|1498.8|1504.7|1498.8|1504.5|1498.6|11
1732000290000|2024-11-19 07:11:30|1504.73|1498.83|1504.58|1498.68|1504.86|1498.96|1504.58|1498.68|15
1732000300000|2024-11-19 07:11:40|1504.48|1498.58|1503.77|1497.87|1504.48|1498.58|1503.77|1497.87|8
1732000310000|2024-11-19 07:11:50|1503.69|1497.79|1503.2|1497.3|1503.69|1497.79|1503.2|1497.3|14
1732000320000|2024-11-19 07:12:00|1502.99|1497.09|1502.8|1496.9|1502.99|1497.09|1502.8|1496.9|4
1732000330000|2024-11-19 07:12:10|1502.87|1496.97|1502.87|1496.97|1502.87|1496.97|1502.87|1496.97|1
1732000340000|2024-11-19 07:12:20|1502.84|1496.94|1502.76|1496.86|1502.84|1496.94|1502.76|1496.86|2
1732000350000|2024-11-19 07:12:30|1502.79|1496.89|1503.25|1497.35|1503.25|1497.35|1502.7|1496.8|10
1732000360000|2024-11-19 07:12:40|1503.3|1497.4|1503.8|1497.9|1504.01|1498.11|1503.3|1497.4|28
1732000370000|2024-11-19 07:12:50|1503.79|1497.89|1503.8|1497.9|1503.98|1498.08|1503.6|1497.7|26
1732000380000|2024-11-19 07:13:00|1503.81|1497.91|1503.99|1498.09|1504.14|1498.24|1503.81|1497.91|14
1732000390000|2024-11-19 07:13:10|1503.94|1498.04|1502.45|1496.55|1503.94|1498.04|1502.45|1496.55|25
1732000400000|2024-11-19 07:13:20|1502.43|1496.53|1502.16|1496.26|1502.43|1496.53|1502.16|1496.26|8
1732000410000|2024-11-19 07:13:30|1502.2|1496.3|1500.6|1494.7|1502.25|1496.35|1500.6|1494.7|17
1732000420000|2024-11-19 07:13:40|1500.56|1494.66|1500.15|1494.25|1500.56|1494.66|1500.15|1494.25|19
1732000430000|2024-11-19 07:13:50|1500.12|1494.22|1499.72|1493.82|1500.12|1494.22|1499.72|1493.82|18
1732000440000|2024-11-19 07:14:00|1499.75|1493.85|1499.18|1493.28|1499.78|1493.88|1498.53|1492.63|24
1732000450000|2024-11-19 07:14:10|1499.1|1493.2|1499.77|1493.87|1499.85|1493.95|1499.1|1493.2|8
1732000460000|2024-11-19 07:14:20|1499.72|1493.82|1499.81|1493.91|1500.1|1494.2|1499.55|1493.65|21
1732000470000|2024-11-19 07:14:30|1499.73|1493.83|1499.64|1493.74|1499.83|1493.93|1499.53|1493.63|13
1732000480000|2024-11-19 07:14:40|1499.7|1493.8|1499.51|1493.61|1499.7|1493.8|1499.45|1493.55|14
1732000490000|2024-11-19 07:14:50|1499.54|1493.64|1499.86|1493.96|1500.14|1494.24|1499.54|1493.64|18
1732000500000|2024-11-19 07:15:00|1499.85|1493.95|1498.82|1492.92|1499.85|1493.95|1498.51|1492.61|20
1732000510000|2024-11-19 07:15:10|1498.92|1493.02|1498.55|1492.65|1499.09|1493.19|1498.45|1492.55|18
1732000520000|2024-11-19 07:15:20|1498.72|1492.82|1500.4|1494.5|1500.4|1494.5|1498.7|1492.8|23
1732000530000|2024-11-19 07:15:30|1500.37|1494.47|1500.3|1494.4|1500.58|1494.68|1499.9|1494|32
1732000540000|2024-11-19 07:15:40|1500.05|1494.15|1500.85|1494.95|1501.45|1495.55|1500.05|1494.15|27
1732000550000|2024-11-19 07:15:50|1500.9|1495|1500.85|1494.95|1501.15|1495.25|1500.66|1494.76|22
1732000560000|2024-11-19 07:16:00|1500.86|1494.96|1499.76|1493.86|1500.86|1494.96|1499.74|1493.84|20
1732000570000|2024-11-19 07:16:10|1499.8|1493.9|1500.36|1494.46|1500.36|1494.46|1499.75|1493.85|20
1732000580000|2024-11-19 07:16:20|1500.43|1494.53|1500.66|1494.76|1500.8|1494.9|1500.43|1494.53|18
1732000590000|2024-11-19 07:16:30|1500.69|1494.79|1501|1495.1|1501.1|1495.2|1500.69|1494.79|14
1732000600000|2024-11-19 07:16:40|1500.98|1495.08|1500.6|1494.7|1501|1495.1|1500.6|1494.7|14
1732000610000|2024-11-19 07:16:50|1500.58|1494.68|1499.7|1493.8|1500.58|1494.68|1499.6|1493.7|14
1732000620000|2024-11-19 07:17:00|1499.68|1493.78|1499.6|1493.7|1499.68|1493.78|1499.6|1493.7|7
1732000630000|2024-11-19 07:17:10|1499.66|1493.76|1498.92|1493.02|1499.66|1493.76|1498.8|1492.9|13
1732000640000|2024-11-19 07:17:20|1498.83|1492.93|1498.14|1492.24|1498.93|1493.03|1498.12|1492.22|13
1732000650000|2024-11-19 07:17:30|1498.17|1492.27|1497.29|1491.39|1498.22|1492.32|1497.29|1491.39|15
1732000660000|2024-11-19 07:17:40|1497.27|1491.37|1496.64|1490.74|1497.85|1491.95|1496.64|1490.74|25
1732000670000|2024-11-19 07:17:50|1496.58|1490.68|1495.01|1489.11|1496.58|1490.68|1494.7|1488.8|26
1732000680000|2024-11-19 07:18:00|1495.06|1489.16|1494.48|1488.58|1495.51|1489.61|1494.43|1488.53|23
1732000690000|2024-11-19 07:18:10|1494.43|1488.53|1495|1489.1|1495.3|1489.4|1494.43|1488.53|24
1732000700000|2024-11-19 07:18:20|1495.04|1489.14|1495.08|1489.18|1495.16|1489.26|1494.68|1488.78|25
1732000710000|2024-11-19 07:18:30|1495.06|1489.16|1495.1|1489.2|1495.31|1489.41|1495.05|1489.15|17
1732000720000|2024-11-19 07:18:40|1495.2|1489.3|1494.41|1488.51|1495.2|1489.3|1494.41|1488.51|15
1732000730000|2024-11-19 07:18:50|1494.36|1488.46|1494.68|1488.78|1495.08|1489.18|1494.06|1488.16|24
1732000740000|2024-11-19 07:19:00|1494.63|1488.73|1493.96|1488.06|1494.65|1488.75|1493.96|1488.06|10
1732000750000|2024-11-19 07:19:10|1494.04|1488.14|1494.57|1488.67|1494.75|1488.85|1493.91|1488.01|27
1732000760000|2024-11-19 07:19:20|1494.55|1488.65|1493.58|1487.68|1494.95|1489.05|1493.55|1487.65|23
1732000770000|2024-11-19 07:19:30|1493.6|1487.7|1493.06|1487.16|1493.6|1487.7|1492.94|1487.04|28
1732000780000|2024-11-19 07:19:40|1493.1|1487.2|1492.8|1486.9|1493.2|1487.3|1492.8|1486.9|18
1732000790000|2024-11-19 07:19:50|1492.77|1486.87|1491.5|1485.6|1492.8|1486.9|1491.45|1485.55|27
1732000800000|2024-11-19 07:20:00|1491.56|1485.66|1492.19|1486.29|1492.2|1486.3|1491.48|1485.58|16
1732000810000|2024-11-19 07:20:10|1491.9|1486|1491.5|1485.6|1491.9|1486|1491.45|1485.55|20
1732000820000|2024-11-19 07:20:20|1491.48|1485.58|1491.3|1485.4|1491.48|1485.58|1490.86|1484.96|21
1732000830000|2024-11-19 07:20:30|1491.27|1485.37|1492.65|1486.75|1492.7|1486.8|1490.77|1484.87|23
1732000840000|2024-11-19 07:20:40|1492.7|1486.8|1492.9|1487|1493.45|1487.55|1492.57|1486.67|27
1732000850000|2024-11-19 07:20:50|1492.85|1486.95|1493.45|1487.55|1493.65|1487.75|1492.8|1486.9|19
1732000860000|2024-11-19 07:21:00|1493.35|1487.45|1493.11|1487.21|1493.35|1487.45|1492.68|1486.78|13
1732000870000|2024-11-19 07:21:10|1493.17|1487.27|1493.8|1487.9|1494.05|1488.15|1493.11|1487.21|22
1732000880000|2024-11-19 07:21:20|1493.75|1487.85|1493.9|1488|1494|1488.1|1493.61|1487.71|7
1732000890000|2024-11-19 07:21:30|1493.94|1488.04|1494.54|1488.64|1494.75|1488.85|1493.94|1488.04|25
1732000900000|2024-11-19 07:21:40|1494.52|1488.62|1495.4|1489.5|1495.45|1489.55|1494.45|1488.55|22
1732000910000|2024-11-19 07:21:50|1495.49|1489.59|1495.58|1489.68|1496.09|1490.19|1495.49|1489.59|14
1732000920000|2024-11-19 07:22:00|1495.45|1489.55|1494.77|1488.87|1495.6|1489.7|1494.72|1488.82|16
1732000930000|2024-11-19 07:22:10|1494.71|1488.81|1494.7|1488.8|1495.4|1489.5|1494.68|1488.78|18
1732000940000|2024-11-19 07:22:20|1494.55|1488.65|1494.74|1488.84|1495.2|1489.3|1494.5|1488.6|15
1732000950000|2024-11-19 07:22:30|1494.7|1488.8|1494.63|1488.73|1494.7|1488.8|1494.63|1488.73|4
1732000960000|2024-11-19 07:22:40|1494.6|1488.7|1494.11|1488.21|1494.65|1488.75|1494.11|1488.21|9
1732000970000|2024-11-19 07:22:50|1494.02|1488.12|1494.87|1488.97|1495.05|1489.15|1494.02|1488.12|15
1732000980000|2024-11-19 07:23:00|1494.82|1488.92|1494.95|1489.05|1494.95|1489.05|1494.74|1488.84|14
1732000990000|2024-11-19 07:23:10|1494.98|1489.08|1494.5|1488.6|1495.35|1489.45|1494.5|1488.6|22
1732001000000|2024-11-19 07:23:20|1494.55|1488.65|1494.45|1488.55|1494.55|1488.65|1494.25|1488.35|8
1732001010000|2024-11-19 07:23:30|1494.43|1488.53|1493.72|1487.82|1494.43|1488.53|1493.55|1487.65|8
1732001020000|2024-11-19 07:23:40|1493.69|1487.79|1493.55|1487.65|1493.69|1487.79|1493.5|1487.6|14
1732001030000|2024-11-19 07:23:50|1493.53|1487.63|1492.57|1486.67|1493.53|1487.63|1492.57|1486.67|9
1732001040000|2024-11-19 07:24:00|1492.53|1486.63|1492.59|1486.69|1492.6|1486.7|1492.5|1486.6|8
1732001050000|2024-11-19 07:24:10|1492.57|1486.67|1493.94|1488.04|1494.05|1488.15|1492.55|1486.65|22
1732001060000|2024-11-19 07:24:20|1494|1488.1|1494.6|1488.7|1495.1|1489.2|1494|1488.1|17
1732001070000|2024-11-19 07:24:30|1494.58|1488.68|1495.47|1489.57|1495.47|1489.57|1493.9|1488|23
1732001080000|2024-11-19 07:24:40|1496.1|1490.2|1496.3|1490.4|1496.4|1490.5|1495.98|1490.08|20
1732001090000|2024-11-19 07:24:50|1496.35|1490.45|1496.75|1490.85|1497|1491.1|1496.34|1490.44|17
1732001100000|2024-11-19 07:25:00|1496.8|1490.9|1497.12|1491.22|1497.55|1491.65|1496.8|1490.9|23
1732001110000|2024-11-19 07:25:10|1497.1|1491.2|1496.65|1490.75|1497.25|1491.35|1496.6|1490.7|27
1732001120000|2024-11-19 07:25:20|1496.64|1490.74|1497.2|1491.3|1497.25|1491.35|1496.5|1490.6|15
1732001130000|2024-11-19 07:25:30|1496.75|1490.85|1497.15|1491.25|1497.22|1491.32|1496.75|1490.85|22
1732001140000|2024-11-19 07:25:40|1497.11|1491.21|1496.17|1490.27|1497.11|1491.21|1496.09|1490.19|16
1732001150000|2024-11-19 07:25:50|1496.15|1490.25|1495.94|1490.04|1496.15|1490.25|1495.7|1489.8|11
1732001160000|2024-11-19 07:26:00|1495.9|1490|1496.04|1490.14|1496.14|1490.24|1495.6|1489.7|25
1732001170000|2024-11-19 07:26:10|1496.02|1490.12|1495.65|1489.75|1496.02|1490.12|1495.65|1489.75|11
1732001180000|2024-11-19 07:26:20|1495.74|1489.84|1496.7|1490.8|1496.73|1490.83|1495.74|1489.84|18
1732001190000|2024-11-19 07:26:30|1496.69|1490.79|1497.34|1491.44|1497.42|1491.52|1496.69|1490.79|15
1732001200000|2024-11-19 07:26:40|1497.41|1491.51|1496.73|1490.83|1498.21|1492.31|1496.69|1490.79|25
1732001210000|2024-11-19 07:26:50|1496.7|1490.8|1496.95|1491.05|1497.1|1491.2|1495.89|1489.99|20
1732001220000|2024-11-19 07:27:00|1496.8|1490.9|1496.8|1490.9|1497.1|1491.2|1496.69|1490.79|14
1732001230000|2024-11-19 07:27:10|1497.1|1491.2|1497.48|1491.58|1497.48|1491.58|1496.7|1490.8|13
1732001240000|2024-11-19 07:27:20|1497.5|1491.6|1497.85|1491.95|1497.95|1492.05|1497.5|1491.6|18
1732001250000|2024-11-19 07:27:30|1497.95|1492.05|1497.85|1491.95|1498.03|1492.13|1497.81|1491.91|10
1732001260000|2024-11-19 07:27:40|1497.87|1491.97|1498.76|1492.86|1499.08|1493.18|1497.87|1491.97|23
1732001270000|2024-11-19 07:27:50|1498.71|1492.81|1498.25|1492.35|1498.71|1492.81|1497.75|1491.85|21
1732001280000|2024-11-19 07:28:00|1498.15|1492.25|1497.6|1491.7|1498.25|1492.35|1497.55|1491.65|15
1732001290000|2024-11-19 07:28:10|1497.66|1491.76|1497.6|1491.7|1497.9|1492|1496.97|1491.07|21
1732001300000|2024-11-19 07:28:20|1497.65|1491.75|1497.81|1491.91|1497.85|1491.95|1497.63|1491.73|6
1732001310000|2024-11-19 07:28:30|1497.82|1491.92|1498.63|1492.73|1499.05|1493.15|1497.82|1491.92|24
1732001320000|2024-11-19 07:28:40|1498.58|1492.68|1498.43|1492.53|1498.58|1492.68|1498.22|1492.32|8
1732001330000|2024-11-19 07:28:50|1498.53|1492.63|1499.19|1493.29|1499.29|1493.39|1498.53|1492.63|13
1732001340000|2024-11-19 07:29:00|1499.16|1493.26|1498.52|1492.62|1499.45|1493.55|1498.4|1492.5|15
1732001350000|2024-11-19 07:29:10|1498.53|1492.63|1498.55|1492.65|1499.06|1493.16|1498.53|1492.63|20
1732001360000|2024-11-19 07:29:20|1498.65|1492.75|1498.05|1492.15|1498.89|1492.99|1498.05|1492.15|19
1732001370000|2024-11-19 07:29:30|1498.1|1492.2|1498.63|1492.73|1498.79|1492.89|1498.1|1492.2|8
1732001380000|2024-11-19 07:29:40|1498.64|1492.74|1498.84|1492.94|1498.84|1492.94|1498.64|1492.74|3
1732001390000|2024-11-19 07:29:50|1498.78|1492.88|1498.75|1492.85|1498.95|1493.05|1498.75|1492.85|9
1732001400000|2024-11-19 07:30:00|1498.69|1492.79|1498.82|1492.92|1499.4|1493.5|1498.6|1492.7|23
1732001410000|2024-11-19 07:30:10|1499|1493.1|1498.97|1493.07|1499.17|1493.27|1498.89|1492.99|7
1732001420000|2024-11-19 07:30:20|1498.85|1492.95|1499.66|1493.76|1499.66|1493.76|1498.85|1492.95|15
1732001430000|2024-11-19 07:30:30|1499.6|1493.7|1498.9|1493|1499.6|1493.7|1498.73|1492.83|19
1732001440000|2024-11-19 07:30:40|1498.96|1493.06|1498.94|1493.04|1499.19|1493.29|1498.5|1492.6|21
1732001450000|2024-11-19 07:30:50|1498.84|1492.94|1498.84|1492.94|1498.9|1493|1498.75|1492.85|7
1732001460000|2024-11-19 07:31:00|1498.88|1492.98|1498.6|1492.7|1498.88|1492.98|1498.55|1492.65|15
1732001470000|2024-11-19 07:31:10|1498.58|1492.68|1497.59|1491.69|1498.58|1492.68|1497.51|1491.61|14
1732001480000|2024-11-19 07:31:20|1497.74|1491.84|1497.76|1491.86|1498|1492.1|1497.74|1491.84|9
1732001490000|2024-11-19 07:31:30|1497.8|1491.9|1497.99|1492.09|1498.1|1492.2|1497.78|1491.88|16
1732001500000|2024-11-19 07:31:40|1497.89|1491.99|1497.05|1491.15|1497.89|1491.99|1497.05|1491.15|19
1732001510000|2024-11-19 07:31:50|1497.1|1491.2|1497.07|1491.17|1497.1|1491.2|1497.06|1491.16|3
1732001520000|2024-11-19 07:32:00|1497.12|1491.22|1497.43|1491.53|1497.43|1491.53|1496.85|1490.95|14
1732001530000|2024-11-19 07:32:10|1497.41|1491.51|1497.75|1491.85|1497.75|1491.85|1497.3|1491.4|17
1732001540000|2024-11-19 07:32:20|1497.69|1491.79|1497.74|1491.84|1497.9|1492|1497.69|1491.79|25
1732001550000|2024-11-19 07:32:30|1497.9|1492|1497.58|1491.68|1497.9|1492|1497.55|1491.65|8
1732001560000|2024-11-19 07:32:40|1497.59|1491.69|1496.65|1490.75|1497.59|1491.69|1496.65|1490.75|13
1732001570000|2024-11-19 07:32:50|1496.61|1490.71|1496.5|1490.6|1496.68|1490.78|1496.44|1490.54|14
1732001580000|2024-11-19 07:33:00|1496.49|1490.59|1496.65|1490.75|1496.78|1490.88|1496.49|1490.59|14
1732001590000|2024-11-19 07:33:10|1496.8|1490.9|1496.9|1491|1496.9|1491|1496.75|1490.85|11
1732001600000|2024-11-19 07:33:20|1496.95|1491.05|1497.85|1491.95|1498.16|1492.26|1496.95|1491.05|17
1732001610000|2024-11-19 07:33:30|1497.6|1491.7|1497.45|1491.55|1497.6|1491.7|1497.05|1491.15|4
1732001630000|2024-11-19 07:33:50|1497.85|1491.95|1497.85|1491.95|1497.9|1492|1497.85|1491.95|3
1732001640000|2024-11-19 07:34:00|1497.9|1492|1498.75|1492.85|1498.75|1492.85|1497.7|1491.8|10
1732001650000|2024-11-19 07:34:10|1498.7|1492.8|1498.1|1492.2|1498.8|1492.9|1497.85|1491.95|8
1732001660000|2024-11-19 07:34:20|1498.05|1492.15|1498|1492.1|1498.05|1492.15|1498|1492.1|2
1732001670000|2024-11-19 07:34:30|1498.1|1492.2|1498.85|1492.95|1498.85|1492.95|1498.1|1492.2|6
1732001680000|2024-11-19 07:34:40|1498.95|1493.05|1498.85|1492.95|1499.4|1493.5|1498.85|1492.95|9
1732001690000|2024-11-19 07:34:50|1498.8|1492.9|1498.85|1492.95|1498.9|1493|1498.8|1492.9|8
1732001700000|2024-11-19 07:35:00|1498.55|1492.65|1498.8|1492.9|1498.8|1492.9|1498.15|1492.25|9
1732001710000|2024-11-19 07:35:10|1498.75|1492.85|1498|1492.1|1498.8|1492.9|1497.7|1491.8|16
1732001720000|2024-11-19 07:35:20|1498.05|1492.15|1498.45|1492.55|1498.45|1492.55|1498.05|1492.15|4
1732001730000|2024-11-19 07:35:30|1498.4|1492.5|1497.6|1491.7|1498.4|1492.5|1497.6|1491.7|10
1732001740000|2024-11-19 07:35:40|1497.8|1491.9|1496.8|1490.9|1497.8|1491.9|1496.8|1490.9|10
1732001750000|2024-11-19 07:35:50|1496.75|1490.85|1496.85|1490.95|1497.15|1491.25|1496.65|1490.75|13
1732001760000|2024-11-19 07:36:00|1496.9|1491|1496.75|1490.85|1497.05|1491.15|1496.65|1490.75|14
1732001770000|2024-11-19 07:36:10|1496.7|1490.8|1495.7|1489.8|1496.7|1490.8|1495.55|1489.65|9
1732001780000|2024-11-19 07:36:20|1495.8|1489.9|1496.45|1490.55|1496.45|1490.55|1495.8|1489.9|21
1732001820000|2024-11-19 07:37:00|1496.8|1490.9|1496.6|1490.7|1496.9|1491|1496.6|1490.7|9
1732001830000|2024-11-19 07:37:10|1496.15|1490.25|1496.6|1490.7|1496.6|1490.7|1496.15|1490.25|2
1732001840000|2024-11-19 07:37:20|1496.15|1490.25|1496.1|1490.2|1496.15|1490.25|1496.1|1490.2|2
1732001860000|2024-11-19 07:37:40|1494.6|1488.7|1494.05|1488.15|1494.6|1488.7|1494.05|1488.15|4
1732001870000|2024-11-19 07:37:50|1493.85|1487.95|1493.7|1487.8|1493.85|1487.95|1493.7|1487.8|2
1732001880000|2024-11-19 07:38:00|1493.75|1487.85|1493.55|1487.65|1493.85|1487.95|1493.55|1487.65|16
1732001890000|2024-11-19 07:38:10|1493.7|1487.8|1493.65|1487.75|1493.7|1487.8|1493.65|1487.75|12
1732001900000|2024-11-19 07:38:20|1493.7|1487.8|1493.6|1487.7|1493.7|1487.8|1493.55|1487.65|5
1732001910000|2024-11-19 07:38:30|1493.55|1487.65|1493.6|1487.7|1493.65|1487.75|1493.55|1487.65|5
1732001920000|2024-11-19 07:38:40|1493.55|1487.65|1493.65|1487.75|1493.7|1487.8|1493.55|1487.65|11
1732001930000|2024-11-19 07:38:50|1493.7|1487.8|1494.45|1488.55|1494.45|1488.55|1493.55|1487.65|14
1732001940000|2024-11-19 07:39:00|1493.7|1487.8|1493.65|1487.75|1493.7|1487.8|1493.6|1487.7|9
1732001950000|2024-11-19 07:39:10|1493.8|1487.9|1493.75|1487.85|1493.8|1487.9|1493.55|1487.65|17
1732001960000|2024-11-19 07:39:20|1493.7|1487.8|1493.55|1487.65|1493.8|1487.9|1493.55|1487.65|14
1732001970000|2024-11-19 07:39:30|1493.65|1487.75|1493.55|1487.65|1493.75|1487.85|1493.55|1487.65|11
1732002000000|2024-11-19 07:40:00|1493.65|1487.75|1494.4|1488.5|1494.4|1488.5|1493.6|1487.7|22
1732002010000|2024-11-19 07:40:10|1494.25|1488.35|1493.7|1487.8|1494.25|1488.35|1493.7|1487.8|8
1732002020000|2024-11-19 07:40:20|1493.65|1487.75|1493|1487.1|1493.65|1487.75|1492.6|1486.7|9
1732002030000|2024-11-19 07:40:30|1493.4|1487.5|1492.75|1486.85|1493.4|1487.5|1492.65|1486.75|12
1732002040000|2024-11-19 07:40:40|1492.85|1486.95|1492.75|1486.85|1492.85|1486.95|1492.7|1486.8|5
1732002050000|2024-11-19 07:40:50|1492.85|1486.95|1493|1487.1|1493|1487.1|1492.85|1486.95|2
1732002060000|2024-11-19 07:41:00|1493.4|1487.5|1493.4|1487.5|1493.4|1487.5|1493.4|1487.5|1
1732002080000|2024-11-19 07:41:20|1493.48|1487.58|1493.48|1487.58|1493.48|1487.58|1493.46|1487.56|7
1732002090000|2024-11-19 07:41:30|1493.59|1487.69|1493.62|1487.72|1493.7|1487.8|1493.59|1487.69|10
1732002100000|2024-11-19 07:41:40|1493.64|1487.74|1493.98|1488.08|1494.23|1488.33|1493.62|1487.72|20
1732002110000|2024-11-19 07:41:50|1494.03|1488.13|1494.51|1488.61|1494.59|1488.69|1494.03|1488.13|11
1732002120000|2024-11-19 07:42:00|1494.53|1488.63|1493.8|1487.9|1494.53|1488.63|1493.49|1487.59|29
1732002130000|2024-11-19 07:42:10|1493.77|1487.87|1493.69|1487.79|1493.84|1487.94|1493.58|1487.68|14
1732002140000|2024-11-19 07:42:20|1493.7|1487.8|1493.8|1487.9|1493.93|1488.03|1493.7|1487.8|20
1732002150000|2024-11-19 07:42:30|1493.78|1487.88|1493.68|1487.78|1494.77|1488.87|1493.68|1487.78|23
1732002160000|2024-11-19 07:42:40|1493.73|1487.83|1494.02|1488.12|1494.02|1488.12|1493.53|1487.63|16
1732002170000|2024-11-19 07:42:50|1494.07|1488.17|1493.46|1487.56|1494.07|1488.17|1493.45|1487.55|13
1732002180000|2024-11-19 07:43:00|1493.4|1487.5|1493.46|1487.56|1493.5|1487.6|1493.4|1487.5|6
1732002190000|2024-11-19 07:43:10|1493.5|1487.6|1492.6|1486.7|1493.5|1487.6|1492.6|1486.7|4
1732002200000|2024-11-19 07:43:20|1492.2|1486.3|1491.75|1485.85|1492.2|1486.3|1491.7|1485.8|4
1732002210000|2024-11-19 07:43:30|1490.75|1484.85|1491|1485.1|1491.05|1485.15|1490.75|1484.85|5
1732002220000|2024-11-19 07:43:40|1491.4|1485.5|1491.75|1485.85|1491.85|1485.95|1491.4|1485.5|14
1732002230000|2024-11-19 07:43:50|1491.7|1485.8|1491.75|1485.85|1491.75|1485.85|1491.7|1485.8|12
1732002240000|2024-11-19 07:44:00|1491.7|1485.8|1491.7|1485.8|1491.7|1485.8|1491.65|1485.75|3
1732002250000|2024-11-19 07:44:10|1491.8|1485.9|1491.6|1485.7|1491.8|1485.9|1491.6|1485.7|14
1732002260000|2024-11-19 07:44:20|1491.25|1485.35|1490.75|1484.85|1491.25|1485.35|1490.75|1484.85|2
1732002290000|2024-11-19 07:44:50|1490.25|1484.35|1489.7|1483.8|1490.25|1484.35|1489.65|1483.75|7
1732002300000|2024-11-19 07:45:00|1489.75|1483.85|1489.7|1483.8|1489.8|1483.9|1489.6|1483.7|16
1732002310000|2024-11-19 07:45:10|1489.75|1483.85|1489.95|1484.05|1489.95|1484.05|1489.7|1483.8|27
1732002320000|2024-11-19 07:45:20|1489.9|1484|1489.8|1483.9|1490.45|1484.55|1489.8|1483.9|9
1732002330000|2024-11-19 07:45:30|1489.85|1483.95|1490|1484.1|1490|1484.1|1489.85|1483.95|11
1732002340000|2024-11-19 07:45:40|1490.05|1484.15|1489.8|1483.9|1490.4|1484.5|1489.8|1483.9|8
1732002350000|2024-11-19 07:45:50|1489.85|1483.95|1489.7|1483.8|1489.85|1483.95|1489.7|1483.8|4
1732002360000|2024-11-19 07:46:00|1489.75|1483.85|1490.35|1484.45|1490.35|1484.45|1489.7|1483.8|23
1732002370000|2024-11-19 07:46:10|1490.4|1484.5|1490.4|1484.5|1490.4|1484.5|1490|1484.1|5
1732002390000|2024-11-19 07:46:30|1490|1484.1|1489.95|1484.05|1490|1484.1|1489.8|1483.9|9
1732002400000|2024-11-19 07:46:40|1489.7|1483.8|1488.75|1482.85|1489.75|1483.85|1488.75|1482.85|8
1732002410000|2024-11-19 07:46:50|1488.55|1482.65|1488.6|1482.7|1488.6|1482.7|1488.55|1482.65|2
1732002420000|2024-11-19 07:47:00|1487.85|1481.95|1487.85|1481.95|1487.85|1481.95|1487.85|1481.95|1
1732002430000|2024-11-19 07:47:10|1487.9|1482|1488.4|1482.5|1488.4|1482.5|1487.85|1481.95|5
1732002440000|2024-11-19 07:47:20|1488.7|1482.8|1489.35|1483.45|1489.35|1483.45|1488.7|1482.8|9
1732002460000|2024-11-19 07:47:40|1489.5|1483.6|1490.45|1484.55|1490.45|1484.55|1489.5|1483.6|2
1732002470000|2024-11-19 07:47:50|1490.55|1484.65|1491.35|1485.45|1491.35|1485.45|1490.55|1484.65|6
1732002480000|2024-11-19 07:48:00|1490.85|1484.95|1490.55|1484.65|1490.85|1484.95|1490.55|1484.65|3
1732002490000|2024-11-19 07:48:10|1490.65|1484.75|1491|1485.1|1491|1485.1|1490.6|1484.7|18
1732002500000|2024-11-19 07:48:20|1491.4|1485.5|1490.65|1484.75|1491.4|1485.5|1490.65|1484.75|7
1732002510000|2024-11-19 07:48:30|1490.75|1484.85|1490.65|1484.75|1491.25|1485.35|1490.65|1484.75|13
1732002520000|2024-11-19 07:48:40|1490.6|1484.7|1490.55|1484.65|1490.6|1484.7|1490.55|1484.65|2
1732002530000|2024-11-19 07:48:50|1490.75|1484.85|1490.9|1485|1490.9|1485|1490.65|1484.75|20
1732002540000|2024-11-19 07:49:00|1490.8|1484.9|1491.4|1485.5|1491.4|1485.5|1490.75|1484.85|9
1732002550000|2024-11-19 07:49:10|1491.6|1485.7|1491.6|1485.7|1491.6|1485.7|1491.6|1485.7|1
1732002560000|2024-11-19 07:49:20|1491.65|1485.75|1491.45|1485.55|1491.65|1485.75|1491.45|1485.55|3
1732002570000|2024-11-19 07:49:30|1491.25|1485.35|1490.75|1484.85|1491.35|1485.45|1490.6|1484.7|20
1732002580000|2024-11-19 07:49:40|1490.7|1484.8|1490.8|1484.9|1491|1485.1|1490.65|1484.75|18
1732002590000|2024-11-19 07:49:50|1490.75|1484.85|1490.7|1484.8|1490.9|1485|1490.65|1484.75|19
1732002600000|2024-11-19 07:50:00|1490.75|1484.85|1490.9|1485|1491.6|1485.7|1490.7|1484.8|23
1732002610000|2024-11-19 07:50:10|1490.8|1484.9|1490.89|1484.99|1491.02|1485.12|1490.75|1484.85|17
1732002620000|2024-11-19 07:50:20|1490.95|1485.05|1491.16|1485.26|1491.16|1485.26|1490.55|1484.65|27
1732002630000|2024-11-19 07:50:30|1491.2|1485.3|1491.53|1485.63|1491.53|1485.63|1491.14|1485.24|26
1732002640000|2024-11-19 07:50:40|1491.48|1485.58|1491.65|1485.75|1491.95|1486.05|1491.44|1485.54|25
1732002650000|2024-11-19 07:50:50|1491.7|1485.8|1491.69|1485.79|1491.7|1485.8|1491.6|1485.7|12
1732002660000|2024-11-19 07:51:00|1491.72|1485.82|1492.09|1486.19|1492.24|1486.34|1491.71|1485.81|17
1732002670000|2024-11-19 07:51:10|1492.01|1486.11|1491.56|1485.66|1492.09|1486.19|1491.55|1485.65|16
1732002680000|2024-11-19 07:51:20|1491.66|1485.76|1491.75|1485.85|1491.8|1485.9|1491.6|1485.7|15
1732002690000|2024-11-19 07:51:30|1491.73|1485.83|1491.12|1485.22|1491.73|1485.83|1490.88|1484.98|28
1732002700000|2024-11-19 07:51:40|1490.98|1485.08|1490.6|1484.7|1491.35|1485.45|1490.5|1484.6|26
1732002710000|2024-11-19 07:51:50|1490.66|1484.76|1490.63|1484.73|1490.73|1484.83|1490.58|1484.68|12
1732002720000|2024-11-19 07:52:00|1490.62|1484.72|1489.43|1483.53|1490.62|1484.72|1489.4|1483.5|25
1732002730000|2024-11-19 07:52:10|1489.5|1483.6|1488.9|1483|1489.5|1483.6|1488.85|1482.95|21
1732002740000|2024-11-19 07:52:20|1488.55|1482.65|1488.65|1482.75|1488.65|1482.75|1488.45|1482.55|19
1732002750000|2024-11-19 07:52:30|1488.6|1482.7|1489.5|1483.6|1489.53|1483.63|1488.6|1482.7|30
1732002760000|2024-11-19 07:52:40|1489.48|1483.58|1489.73|1483.83|1489.78|1483.88|1489.45|1483.55|25
1732002770000|2024-11-19 07:52:50|1489.63|1483.73|1489.65|1483.75|1489.85|1483.95|1489.55|1483.65|23
1732002780000|2024-11-19 07:53:00|1489.7|1483.8|1490|1484.1|1490.45|1484.55|1489.65|1483.75|20
1732002790000|2024-11-19 07:53:10|1489.87|1483.97|1489.46|1483.56|1489.87|1483.97|1488.7|1482.8|19
1732002800000|2024-11-19 07:53:20|1489.5|1483.6|1489.41|1483.51|1489.5|1483.6|1489.4|1483.5|6
1732002810000|2024-11-19 07:53:30|1489.46|1483.56|1489.59|1483.69|1489.7|1483.8|1489.46|1483.56|4
1732002820000|2024-11-19 07:53:40|1489.44|1483.54|1489.44|1483.54|1489.44|1483.54|1489.44|1483.54|1
1732002830000|2024-11-19 07:53:50|1489.57|1483.67|1489.5|1483.6|1489.71|1483.81|1489.48|1483.58|12
1732002840000|2024-11-19 07:54:00|1489.55|1483.65|1488.99|1483.09|1489.55|1483.65|1488.7|1482.8|27
1732002850000|2024-11-19 07:54:10|1489.09|1483.19|1488.58|1482.68|1489.09|1483.19|1488.58|1482.68|21
1732002860000|2024-11-19 07:54:20|1488.48|1482.58|1488.2|1482.3|1488.48|1482.58|1488.2|1482.3|9
1732002870000|2024-11-19 07:54:30|1488.25|1482.35|1488.88|1482.98|1489.06|1483.16|1488.25|1482.35|20
1732002880000|2024-11-19 07:54:40|1488.71|1482.81|1488.7|1482.8|1489.57|1483.67|1488.6|1482.7|26
1732002890000|2024-11-19 07:54:50|1488.75|1482.85|1489.4|1483.5|1489.4|1483.5|1488.6|1482.7|21
1732002900000|2024-11-19 07:55:00|1489.35|1483.45|1489.75|1483.85|1489.75|1483.85|1489.35|1483.45|14
1732002910000|2024-11-19 07:55:10|1489.8|1483.9|1490.23|1484.33|1490.62|1484.72|1489.6|1483.7|24
1732002920000|2024-11-19 07:55:20|1489.73|1483.83|1489.83|1483.93|1490.62|1484.72|1489.69|1483.79|21
1732002930000|2024-11-19 07:55:30|1489.7|1483.8|1490.55|1484.65|1491.05|1485.15|1489.7|1483.8|19
1732002940000|2024-11-19 07:55:40|1490.85|1484.95|1489.7|1483.8|1491.05|1485.15|1489.7|1483.8|22
1732002950000|2024-11-19 07:55:50|1490.1|1484.2|1490.5|1484.6|1490.52|1484.62|1489.7|1483.8|11
1732002960000|2024-11-19 07:56:00|1490.61|1484.71|1489.52|1483.62|1490.66|1484.76|1489.5|1483.6|18
1732002970000|2024-11-19 07:56:10|1489.54|1483.64|1489.06|1483.16|1489.54|1483.64|1488.85|1482.95|8
1732002980000|2024-11-19 07:56:20|1488.8|1482.9|1488.72|1482.82|1489|1483.1|1488.55|1482.65|21
1732002990000|2024-11-19 07:56:30|1488.67|1482.77|1487.8|1481.9|1488.7|1482.8|1487.8|1481.9|18
1732003000000|2024-11-19 07:56:40|1487.85|1481.95|1488.53|1482.63|1488.55|1482.65|1487.55|1481.65|26
1732003010000|2024-11-19 07:56:50|1488.57|1482.67|1488.78|1482.88|1488.78|1482.88|1487.88|1481.98|27
1732003020000|2024-11-19 07:57:00|1488.68|1482.78|1488.63|1482.73|1488.78|1482.88|1488.55|1482.65|13
1732003030000|2024-11-19 07:57:10|1488.55|1482.65|1488.3|1482.4|1488.63|1482.73|1487.8|1481.9|32
1732003040000|2024-11-19 07:57:20|1488.25|1482.35|1487.95|1482.05|1488.42|1482.52|1487.65|1481.75|34
1732003050000|2024-11-19 07:57:30|1487.75|1481.85|1488.1|1482.2|1488.3|1482.4|1487.55|1481.65|31
1732003060000|2024-11-19 07:57:40|1487.85|1481.95|1488.07|1482.17|1488.5|1482.6|1487.7|1481.8|27
1732003070000|2024-11-19 07:57:50|1488.2|1482.3|1488.45|1482.55|1488.51|1482.61|1488|1482.1|17
1732003080000|2024-11-19 07:58:00|1488.5|1482.6|1488.1|1482.2|1488.5|1482.6|1487.65|1481.75|27
1732003090000|2024-11-19 07:58:10|1488.07|1482.17|1488.73|1482.83|1488.92|1483.02|1488.07|1482.17|26
1732003100000|2024-11-19 07:58:20|1488.78|1482.88|1488.7|1482.8|1489|1483.1|1488.55|1482.65|17
1732003110000|2024-11-19 07:58:30|1488.65|1482.75|1488.75|1482.85|1488.85|1482.95|1488.6|1482.7|19
1732003120000|2024-11-19 07:58:40|1488.73|1482.83|1488.59|1482.69|1488.75|1482.85|1488.58|1482.68|30
1732003130000|2024-11-19 07:58:50|1488.6|1482.7|1488.91|1483.01|1488.91|1483.01|1488.58|1482.68|37
1732003140000|2024-11-19 07:59:00|1488.88|1482.98|1488.73|1482.83|1488.88|1482.98|1488.7|1482.8|25
1732003150000|2024-11-19 07:59:10|1488.72|1482.82|1488.59|1482.69|1488.85|1482.95|1488.5|1482.6|24
1732003160000|2024-11-19 07:59:20|1488.56|1482.66|1488.48|1482.58|1488.63|1482.73|1488.35|1482.45|26
1732003170000|2024-11-19 07:59:30|1488.45|1482.55|1487.85|1481.95|1488.48|1482.58|1487.71|1481.81|27
1732003180000|2024-11-19 07:59:40|1487.89|1481.99|1487.85|1481.95|1487.89|1481.99|1487.59|1481.69|24
1732003190000|2024-11-19 07:59:50|1487.8|1481.9|1487.75|1481.85|1488.25|1482.35|1487.7|1481.8|15
1732003200000|2024-11-19 08:00:00|1487.8|1481.9|1487.68|1481.78|1488.15|1482.25|1487.68|1481.78|19
1732003210000|2024-11-19 08:00:10|1487.8|1481.9|1486.9|1481|1487.8|1481.9|1486.81|1480.91|20
1732003220000|2024-11-19 08:00:20|1486.92|1481.02|1487.78|1481.88|1487.78|1481.88|1486.8|1480.9|31
1732003230000|2024-11-19 08:00:30|1487.73|1481.83|1487.45|1481.55|1487.73|1481.83|1486.9|1481|32
1732003240000|2024-11-19 08:00:40|1487.4|1481.5|1487.95|1482.05|1488.4|1482.5|1486.95|1481.05|32
1732003250000|2024-11-19 08:00:50|1487.9|1482|1487.7|1481.8|1488.85|1482.95|1487.55|1481.65|27
1732003260000|2024-11-19 08:01:00|1487.8|1481.9|1487.55|1481.65|1487.8|1481.9|1487.55|1481.65|19
1732003270000|2024-11-19 08:01:10|1487.6|1481.7|1487.5|1481.6|1487.88|1481.98|1486.85|1480.95|22
1732003280000|2024-11-19 08:01:20|1487.15|1481.25|1487.45|1481.55|1487.6|1481.7|1487.1|1481.2|12
1732003290000|2024-11-19 08:01:30|1487.36|1481.46|1488.06|1482.16|1488.06|1482.16|1487.25|1481.35|24
1732003300000|2024-11-19 08:01:40|1488.02|1482.12|1488.55|1482.65|1488.65|1482.75|1487.99|1482.09|20
1732003310000|2024-11-19 08:01:50|1488.6|1482.7|1489.1|1483.2|1489.1|1483.2|1488.55|1482.65|14
1732003320000|2024-11-19 08:02:00|1489.15|1483.25|1488.81|1482.91|1489.2|1483.3|1488.67|1482.77|34
1732003330000|2024-11-19 08:02:10|1488.91|1483.01|1487.79|1481.89|1489.03|1483.13|1487.75|1481.85|25
1732003340000|2024-11-19 08:02:20|1487.81|1481.91|1487.63|1481.73|1487.81|1481.91|1487.6|1481.7|24
1732003350000|2024-11-19 08:02:30|1487.55|1481.65|1487.75|1481.85|1487.87|1481.97|1487.55|1481.65|15
1732003360000|2024-11-19 08:02:40|1487.7|1481.8|1487.75|1481.85|1487.75|1481.85|1487.7|1481.8|4
1732003370000|2024-11-19 08:02:50|1487.8|1481.9|1488.75|1482.85|1489.5|1483.6|1487.8|1481.9|30
1732003380000|2024-11-19 08:03:00|1488.76|1482.86|1489.68|1483.78|1489.9|1484|1488.66|1482.76|21
1732003390000|2024-11-19 08:03:10|1489.73|1483.83|1489.59|1483.69|1490.25|1484.35|1489.5|1483.6|23
1732003400000|2024-11-19 08:03:20|1489.6|1483.7|1490.55|1484.65|1490.55|1484.65|1489.59|1483.69|18
1732003410000|2024-11-19 08:03:30|1489.75|1483.85|1489.85|1483.95|1489.93|1484.03|1489.7|1483.8|8
1732003420000|2024-11-19 08:03:40|1489.78|1483.88|1489.63|1483.73|1490.45|1484.55|1489.52|1483.62|30
1732003430000|2024-11-19 08:03:50|1489.62|1483.72|1489.48|1483.58|1489.64|1483.74|1489.48|1483.58|5
1732003440000|2024-11-19 08:04:00|1489.58|1483.68|1489.64|1483.74|1489.9|1484|1488.84|1482.94|40
1732003450000|2024-11-19 08:04:10|1489.63|1483.73|1489.88|1483.98|1490.07|1484.17|1489.55|1483.65|32
1732003460000|2024-11-19 08:04:20|1490|1484.1|1490.61|1484.71|1490.66|1484.76|1490|1484.1|17
1732003470000|2024-11-19 08:04:30|1490.59|1484.69|1491.4|1485.5|1491.43|1485.53|1490.5|1484.6|26
1732003480000|2024-11-19 08:04:40|1491.35|1485.45|1490.81|1484.91|1491.5|1485.6|1490.81|1484.91|12
1732003490000|2024-11-19 08:04:50|1490.82|1484.92|1489.7|1483.8|1490.82|1484.92|1489.55|1483.65|27
1732003500000|2024-11-19 08:05:00|1489.91|1484.01|1489.78|1483.88|1490.05|1484.15|1489.55|1483.65|25
1732003510000|2024-11-19 08:05:10|1489.92|1484.02|1489.7|1483.8|1490.7|1484.8|1489.6|1483.7|23
1732003520000|2024-11-19 08:05:20|1490|1484.1|1489.45|1483.55|1490|1484.1|1489.45|1483.55|24
1732003530000|2024-11-19 08:05:30|1489.35|1483.45|1488.44|1482.54|1489.35|1483.45|1487.65|1481.75|22
1732003540000|2024-11-19 08:05:40|1488.6|1482.7|1488.63|1482.73|1488.8|1482.9|1488.2|1482.3|28
1732003550000|2024-11-19 08:05:50|1488.61|1482.71|1487.75|1481.85|1488.95|1483.05|1487.6|1481.7|26
1732003560000|2024-11-19 08:06:00|1487.73|1481.83|1488.55|1482.65|1488.6|1482.7|1487.73|1481.83|19
1732003570000|2024-11-19 08:06:10|1488.43|1482.53|1487.82|1481.92|1488.43|1482.53|1487.71|1481.81|22
1732003580000|2024-11-19 08:06:20|1487.84|1481.94|1487.69|1481.79|1488.4|1482.5|1487.69|1481.79|29
1732003590000|2024-11-19 08:06:30|1487.79|1481.89|1488.12|1482.22|1488.12|1482.22|1487.55|1481.65|27
1732003600000|2024-11-19 08:06:40|1487.74|1481.84|1488.45|1482.55|1488.53|1482.63|1487.74|1481.84|18
1732003610000|2024-11-19 08:06:50|1488.35|1482.45|1488.28|1482.38|1488.55|1482.65|1487.64|1481.74|35
1732003620000|2024-11-19 08:07:00|1488.43|1482.53|1487.63|1481.73|1488.43|1482.53|1487.55|1481.65|31
1732003630000|2024-11-19 08:07:10|1487.65|1481.75|1487.88|1481.98|1487.91|1482.01|1487.65|1481.75|20
1732003640000|2024-11-19 08:07:20|1487.89|1481.99|1487.43|1481.53|1487.9|1482|1487.43|1481.53|9
1732003650000|2024-11-19 08:07:30|1487.4|1481.5|1486.63|1480.73|1487.4|1481.5|1486.6|1480.7|13
1732003660000|2024-11-19 08:07:40|1486.53|1480.63|1486.55|1480.65|1486.66|1480.76|1486.48|1480.58|25
1732003670000|2024-11-19 08:07:50|1486.56|1480.66|1486.53|1480.63|1486.61|1480.71|1486.48|1480.58|17
1732003680000|2024-11-19 08:08:00|1486.48|1480.58|1485.89|1479.99|1486.48|1480.58|1485.68|1479.78|13
1732003690000|2024-11-19 08:08:10|1485.85|1479.95|1485.97|1480.07|1486.2|1480.3|1485.7|1479.8|29
1732003700000|2024-11-19 08:08:20|1486|1480.1|1486.43|1480.53|1487|1481.1|1485.85|1479.95|26
1732003710000|2024-11-19 08:08:30|1486.35|1480.45|1487.73|1481.83|1487.73|1481.83|1486.15|1480.25|19
1732003720000|2024-11-19 08:08:40|1487.95|1482.05|1488.56|1482.66|1488.65|1482.75|1487.9|1482|27
1732003730000|2024-11-19 08:08:50|1488.59|1482.69|1489.39|1483.49|1489.75|1483.85|1488.59|1482.69|26
1732003740000|2024-11-19 08:09:00|1489.34|1483.44|1489.75|1483.85|1489.88|1483.98|1489.34|1483.44|17
1732003750000|2024-11-19 08:09:10|1489.7|1483.8|1488.65|1482.75|1489.82|1483.92|1488.61|1482.71|22
1732003760000|2024-11-19 08:09:20|1488.6|1482.7|1487.55|1481.65|1488.6|1482.7|1487.55|1481.65|11
1732003770000|2024-11-19 08:09:30|1487.45|1481.55|1488.55|1482.65|1488.55|1482.65|1487.45|1481.55|23
1732003780000|2024-11-19 08:09:40|1488.5|1482.6|1487.61|1481.71|1488.55|1482.65|1487.61|1481.71|16
1732003790000|2024-11-19 08:09:50|1487.6|1481.7|1487.46|1481.56|1487.6|1481.7|1487.4|1481.5|8
1732003800000|2024-11-19 08:10:00|1487.4|1481.5|1486.39|1480.49|1487.4|1481.5|1486.3|1480.4|17
1732003810000|2024-11-19 08:10:10|1486.4|1480.5|1488.09|1482.19|1488.25|1482.35|1486.4|1480.5|25
1732003820000|2024-11-19 08:10:20|1487.99|1482.09|1488.02|1482.12|1488.33|1482.43|1487.55|1481.65|23
1732003830000|2024-11-19 08:10:30|1487.67|1481.77|1487.45|1481.55|1487.94|1482.04|1487.45|1481.55|13
1732003840000|2024-11-19 08:10:40|1487.5|1481.6|1487.55|1481.65|1487.73|1481.83|1487.45|1481.55|16
1732003850000|2024-11-19 08:10:50|1487.6|1481.7|1487.4|1481.5|1488.25|1482.35|1487.02|1481.12|15
1732003860000|2024-11-19 08:11:00|1487.45|1481.55|1486.58|1480.68|1487.45|1481.55|1486.58|1480.68|11
1732003870000|2024-11-19 08:11:10|1486.63|1480.73|1486.72|1480.82|1487.13|1481.23|1486.53|1480.63|28
1732003880000|2024-11-19 08:11:20|1486.93|1481.03|1486.68|1480.78|1486.93|1481.03|1485.6|1479.7|16
1732003890000|2024-11-19 08:11:30|1486.65|1480.75|1486.48|1480.58|1486.73|1480.83|1486.48|1480.58|23
1732003900000|2024-11-19 08:11:40|1486.43|1480.53|1486.43|1480.53|1486.43|1480.53|1486.43|1480.53|1
1732003910000|2024-11-19 08:11:50|1486.58|1480.68|1487.5|1481.6|1487.65|1481.75|1486.58|1480.68|31
1732003920000|2024-11-19 08:12:00|1487.6|1481.7|1486.14|1480.24|1487.61|1481.71|1486.14|1480.24|26
1732003930000|2024-11-19 08:12:10|1486.04|1480.14|1485.88|1479.98|1486.04|1480.14|1485.71|1479.81|19
1732003940000|2024-11-19 08:12:20|1485.92|1480.02|1486.65|1480.75|1486.73|1480.83|1485.88|1479.98|22
1732003950000|2024-11-19 08:12:30|1486.71|1480.81|1486.71|1480.81|1487.6|1481.7|1486.54|1480.64|19
1732003960000|2024-11-19 08:12:40|1486.8|1480.9|1487.65|1481.75|1487.8|1481.9|1486.75|1480.85|24
1732003970000|2024-11-19 08:12:50|1487.7|1481.8|1489.68|1483.78|1489.85|1483.95|1487.6|1481.7|29
1732003980000|2024-11-19 08:13:00|1489.7|1483.8|1489.65|1483.75|1490.7|1484.8|1489.45|1483.55|30
1732003990000|2024-11-19 08:13:10|1489.7|1483.8|1490.85|1484.95|1490.85|1484.95|1489.6|1483.7|18
1732004000000|2024-11-19 08:13:20|1490.56|1484.66|1489.6|1483.7|1490.56|1484.66|1488.85|1482.95|21
1732004010000|2024-11-19 08:13:30|1489.7|1483.8|1489.54|1483.64|1489.93|1484.03|1489.45|1483.55|18
1732004020000|2024-11-19 08:13:40|1489.52|1483.62|1489.67|1483.77|1490.2|1484.3|1489.52|1483.62|13
1732004030000|2024-11-19 08:13:50|1489.66|1483.76|1489.67|1483.77|1489.95|1484.05|1488.65|1482.75|23
1732004040000|2024-11-19 08:14:00|1489.68|1483.78|1489.62|1483.72|1489.73|1483.83|1488.75|1482.85|20
1732004050000|2024-11-19 08:14:10|1489.64|1483.74|1490.64|1484.74|1491.05|1485.15|1489.55|1483.65|16
1732004060000|2024-11-19 08:14:20|1490.55|1484.65|1490.58|1484.68|1490.61|1484.71|1489.8|1483.9|27
1732004070000|2024-11-19 08:14:30|1490.55|1484.65|1489.9|1484|1490.66|1484.76|1489.55|1483.65|21
1732004080000|2024-11-19 08:14:40|1489.95|1484.05|1489.64|1483.74|1490.1|1484.2|1489.6|1483.7|20
1732004090000|2024-11-19 08:14:50|1489.67|1483.77|1488.75|1482.85|1489.67|1483.77|1488.66|1482.76|21
1732004100000|2024-11-19 08:15:00|1488.64|1482.74|1487.55|1481.65|1488.75|1482.85|1487.45|1481.55|32
1732004110000|2024-11-19 08:15:10|1487.7|1481.8|1486.63|1480.73|1487.7|1481.8|1486.63|1480.73|32
1732004120000|2024-11-19 08:15:20|1486.69|1480.79|1486.55|1480.65|1487.58|1481.68|1486.45|1480.55|29
1732004130000|2024-11-19 08:15:30|1486.6|1480.7|1486.45|1480.55|1486.6|1480.7|1485.66|1479.76|27
1732004140000|2024-11-19 08:15:40|1486.19|1480.29|1484.19|1478.29|1486.19|1480.29|1483.65|1477.75|27
1732004150000|2024-11-19 08:15:50|1484.11|1478.21|1484.4|1478.5|1484.4|1478.5|1483.55|1477.65|17
1732004160000|2024-11-19 08:16:00|1484.3|1478.4|1484.4|1478.5|1484.4|1478.5|1483.55|1477.65|6
1732004170000|2024-11-19 08:16:10|1484.6|1478.7|1485.75|1479.85|1485.8|1479.9|1484.6|1478.7|10
1732004180000|2024-11-19 08:16:20|1485.8|1479.9|1485.45|1479.55|1485.9|1480|1484.85|1478.95|16
1732004190000|2024-11-19 08:16:30|1485.35|1479.45|1484.65|1478.75|1485.35|1479.45|1484.55|1478.65|20
1732004200000|2024-11-19 08:16:40|1484.7|1478.8|1484.55|1478.65|1484.7|1478.8|1484.55|1478.65|5
1732004210000|2024-11-19 08:16:50|1484.3|1478.4|1483.55|1477.65|1484.4|1478.5|1483.55|1477.65|13
1732004220000|2024-11-19 08:17:00|1483.65|1477.75|1484.45|1478.55|1484.45|1478.55|1483.65|1477.75|4
1732004230000|2024-11-19 08:17:10|1484.25|1478.35|1484.4|1478.5|1484.4|1478.5|1484.05|1478.15|6
1732004240000|2024-11-19 08:17:20|1484.85|1478.95|1485.45|1479.55|1485.45|1479.55|1484.8|1478.9|4
1732004250000|2024-11-19 08:17:30|1484.75|1478.85|1486.45|1480.55|1486.45|1480.55|1484.75|1478.85|7
1732004260000|2024-11-19 08:17:40|1486.85|1480.95|1488.45|1482.55|1488.45|1482.55|1486.8|1480.9|15
1732004280000|2024-11-19 08:18:00|1488.85|1482.95|1487.7|1481.8|1488.85|1482.95|1487.65|1481.75|13
1732004290000|2024-11-19 08:18:10|1487.55|1481.65|1486.6|1480.7|1487.55|1481.65|1486.55|1480.65|12
1732004300000|2024-11-19 08:18:20|1486.7|1480.8|1485.55|1479.65|1486.7|1480.8|1485.55|1479.65|10
1732004310000|2024-11-19 08:18:30|1485.7|1479.8|1486.25|1480.35|1486.25|1480.35|1485.65|1479.75|6
1732004320000|2024-11-19 08:18:40|1486.3|1480.4|1486.3|1480.4|1486.3|1480.4|1486.3|1480.4|1
1732004340000|2024-11-19 08:19:00|1485.7|1479.8|1485.6|1479.7|1486.4|1480.5|1485.55|1479.65|11
1732004350000|2024-11-19 08:19:10|1485.65|1479.75|1485.55|1479.65|1485.65|1479.75|1485.55|1479.65|3
1732004370000|2024-11-19 08:19:30|1484.55|1478.65|1484.55|1478.65|1484.55|1478.65|1484.55|1478.65|1
1732004380000|2024-11-19 08:19:40|1483.6|1477.7|1484.35|1478.45|1484.35|1478.45|1483.6|1477.7|4
1732004390000|2024-11-19 08:19:50|1483.7|1477.8|1483.55|1477.65|1484.25|1478.35|1483.55|1477.65|9
1732004400000|2024-11-19 08:20:00|1483.7|1477.8|1485.45|1479.55|1485.45|1479.55|1483.7|1477.8|17
1732004410000|2024-11-19 08:20:10|1485.8|1479.9|1486.3|1480.4|1486.3|1480.4|1485.7|1479.8|10
1732004420000|2024-11-19 08:20:20|1486.35|1480.45|1486.3|1480.4|1486.35|1480.45|1485.8|1479.9|6
1732004430000|2024-11-19 08:20:30|1485.65|1479.75|1485.55|1479.65|1485.85|1479.95|1485.55|1479.65|9
1732004440000|2024-11-19 08:20:40|1485.8|1479.9|1486.4|1480.5|1486.4|1480.5|1485.7|1479.8|4
1732004450000|2024-11-19 08:20:50|1486.9|1481|1487.45|1481.55|1487.45|1481.55|1486.9|1481|2
1732004460000|2024-11-19 08:21:00|1486.7|1480.8|1486.6|1480.7|1486.7|1480.8|1486.6|1480.7|2
1732004470000|2024-11-19 08:21:10|1486.85|1480.95|1487.45|1481.55|1487.45|1481.55|1486.55|1480.65|8
1732004480000|2024-11-19 08:21:20|1486.75|1480.85|1486.75|1480.85|1486.9|1481|1486.7|1480.8|6
1732004490000|2024-11-19 08:21:30|1486.85|1480.95|1487.25|1481.35|1487.45|1481.55|1486.7|1480.8|12
1732004500000|2024-11-19 08:21:40|1487.35|1481.45|1487.35|1481.45|1487.35|1481.45|1486.8|1480.9|4
1732004510000|2024-11-19 08:21:50|1486.75|1480.85|1487.4|1481.5|1487.4|1481.5|1486.75|1480.85|5
1732004540000|2024-11-19 08:22:20|1486.65|1480.75|1486.7|1480.8|1486.8|1480.9|1486.65|1480.75|6
1732004550000|2024-11-19 08:22:30|1486.75|1480.85|1486.7|1480.8|1486.85|1480.95|1486.7|1480.8|5
1732004560000|2024-11-19 08:22:40|1486.9|1481|1487.35|1481.45|1487.35|1481.45|1486.85|1480.95|3
1732004570000|2024-11-19 08:22:50|1487.7|1481.8|1487.75|1481.85|1487.75|1481.85|1487.7|1481.8|4
1732004580000|2024-11-19 08:23:00|1487.7|1481.8|1487.75|1481.85|1487.75|1481.85|1487.55|1481.65|8
1732004590000|2024-11-19 08:23:10|1487.9|1482|1489.4|1483.5|1489.4|1483.5|1487.9|1482|8
1732004600000|2024-11-19 08:23:20|1488.7|1482.8|1489.3|1483.4|1489.4|1483.5|1488.7|1482.8|14
1732004610000|2024-11-19 08:23:30|1488.8|1482.9|1488.65|1482.75|1488.8|1482.9|1488.55|1482.65|14
1732004620000|2024-11-19 08:23:40|1488.7|1482.8|1489.35|1483.45|1489.35|1483.45|1488.7|1482.8|4
1732004630000|2024-11-19 08:23:50|1489.55|1483.65|1489.55|1483.65|1489.6|1483.7|1489.55|1483.65|5
1732004650000|2024-11-19 08:24:10|1489.65|1483.75|1489.55|1483.65|1490|1484.1|1489.55|1483.65|16
1732004680000|2024-11-19 08:24:40|1489.35|1483.45|1488.76|1482.86|1489.35|1483.45|1488.65|1482.75|18
1732004690000|2024-11-19 08:24:50|1488.74|1482.84|1487.99|1482.09|1489.1|1483.2|1487.99|1482.09|15
1732004700000|2024-11-19 08:25:00|1488.04|1482.14|1488.35|1482.45|1488.4|1482.5|1487.55|1481.65|25
1732004710000|2024-11-19 08:25:10|1488.4|1482.5|1488.6|1482.7|1489.35|1483.45|1488.23|1482.33|21
1732004720000|2024-11-19 08:25:20|1488.75|1482.85|1488.64|1482.74|1489.4|1483.5|1488.6|1482.7|26
1732004730000|2024-11-19 08:25:30|1488.65|1482.75|1488.6|1482.7|1489.4|1483.5|1488.55|1482.65|24
1732004740000|2024-11-19 08:25:40|1488.7|1482.8|1488.1|1482.2|1489.2|1483.3|1487.55|1481.65|18
1732004750000|2024-11-19 08:25:50|1488.04|1482.14|1488.85|1482.95|1488.9|1483|1487.89|1481.99|32
1732004760000|2024-11-19 08:26:00|1488.7|1482.8|1488.6|1482.7|1488.99|1483.09|1488.6|1482.7|20
1732004770000|2024-11-19 08:26:10|1488.69|1482.79|1489.53|1483.63|1489.72|1483.82|1488.65|1482.75|29
1732004780000|2024-11-19 08:26:20|1489.58|1483.68|1489.45|1483.55|1489.65|1483.75|1488.82|1482.92|15
1732004790000|2024-11-19 08:26:30|1489.17|1483.27|1489.61|1483.71|1489.62|1483.72|1488.87|1482.97|16
1732004800000|2024-11-19 08:26:40|1489.56|1483.66|1488.53|1482.63|1489.6|1483.7|1488.53|1482.63|15
1732004810000|2024-11-19 08:26:50|1488.55|1482.65|1487.55|1481.65|1488.55|1482.65|1487.08|1481.18|25
1732004820000|2024-11-19 08:27:00|1487.54|1481.64|1485.65|1479.75|1487.54|1481.64|1485.6|1479.7|25
1732004830000|2024-11-19 08:27:10|1485.71|1479.81|1484.5|1478.6|1485.73|1479.83|1483.6|1477.7|27
1732004840000|2024-11-19 08:27:20|1484.63|1478.73|1484.6|1478.7|1484.63|1478.73|1482.74|1476.84|31
1732004850000|2024-11-19 08:27:30|1484.65|1478.75|1484.45|1478.55|1484.67|1478.77|1483.6|1477.7|23
1732004860000|2024-11-19 08:27:40|1484.4|1478.5|1484.65|1478.75|1484.66|1478.76|1483.65|1477.75|23
1732004870000|2024-11-19 08:27:50|1484.64|1478.74|1484.55|1478.65|1484.75|1478.85|1484.5|1478.6|19
1732004880000|2024-11-19 08:28:00|1484.3|1478.4|1485.68|1479.78|1485.8|1479.9|1484.2|1478.3|25
1732004890000|2024-11-19 08:28:10|1485.83|1479.93|1486.5|1480.6|1486.75|1480.85|1485.8|1479.9|23
1732004900000|2024-11-19 08:28:20|1485.85|1479.95|1485.14|1479.24|1486.05|1480.15|1484.8|1478.9|16
1732004910000|2024-11-19 08:28:30|1485.2|1479.3|1485.89|1479.99|1486.15|1480.25|1485.2|1479.3|21
1732004920000|2024-11-19 08:28:40|1485.87|1479.97|1485.12|1479.22|1485.87|1479.97|1485.09|1479.19|21
1732004930000|2024-11-19 08:28:50|1485.05|1479.15|1486.1|1480.2|1486.21|1480.31|1484.45|1478.55|28
1732004940000|2024-11-19 08:29:00|1486|1480.1|1485.65|1479.75|1486.4|1480.5|1485.45|1479.55|28
1732004950000|2024-11-19 08:29:10|1485.6|1479.7|1485.56|1479.66|1486|1480.1|1485.45|1479.55|28
1732004960000|2024-11-19 08:29:20|1485.45|1479.55|1484.45|1478.55|1485.65|1479.75|1484.45|1478.55|25
1732004970000|2024-11-19 08:29:30|1484.55|1478.65|1484.54|1478.64|1484.56|1478.66|1484.45|1478.55|4
1732004980000|2024-11-19 08:29:40|1484.45|1478.55|1485.15|1479.25|1485.46|1479.56|1484.45|1478.55|18
1732004990000|2024-11-19 08:29:50|1485.11|1479.21|1485.2|1479.3|1485.44|1479.54|1484.66|1478.76|22
1732005000000|2024-11-19 08:30:00|1485.26|1479.36|1485.73|1479.83|1485.85|1479.95|1485.26|1479.36|21
1732005010000|2024-11-19 08:30:10|1485.71|1479.81|1487.15|1481.25|1487.54|1481.64|1485.71|1479.81|23
1732005020000|2024-11-19 08:30:20|1486.55|1480.65|1486.73|1480.83|1487.1|1481.2|1486.55|1480.65|17
1732005030000|2024-11-19 08:30:30|1486.75|1480.85|1487.55|1481.65|1487.7|1481.8|1486.65|1480.75|28
1732005040000|2024-11-19 08:30:40|1487.54|1481.64|1487.7|1481.8|1487.7|1481.8|1487.54|1481.64|14
1732005050000|2024-11-19 08:30:50|1487.75|1481.85|1486.63|1480.73|1487.75|1481.85|1486.63|1480.73|28
1732005060000|2024-11-19 08:31:00|1486.52|1480.62|1486.45|1480.55|1487.29|1481.39|1486.45|1480.55|25
1732005070000|2024-11-19 08:31:10|1486.55|1480.65|1487.5|1481.6|1487.5|1481.6|1486.45|1480.55|11
1732005080000|2024-11-19 08:31:20|1487.52|1481.62|1488.73|1482.83|1488.76|1482.86|1487.45|1481.55|22
1732005090000|2024-11-19 08:31:30|1489.38|1483.48|1490.61|1484.71|1490.61|1484.71|1489.38|1483.48|17
1732005100000|2024-11-19 08:31:40|1490.5|1484.6|1490.91|1485.01|1490.91|1485.01|1490.45|1484.55|8
1732005110000|2024-11-19 08:31:50|1490.8|1484.9|1491.55|1485.65|1491.65|1485.75|1490.6|1484.7|23
1732005120000|2024-11-19 08:32:00|1491.45|1485.55|1490.77|1484.87|1491.45|1485.55|1490.77|1484.87|10
1732005130000|2024-11-19 08:32:10|1490.85|1484.95|1490.55|1484.65|1490.85|1484.95|1490.48|1484.58|11
1732005140000|2024-11-19 08:32:20|1490.7|1484.8|1490.53|1484.63|1490.7|1484.8|1490.5|1484.6|7
1732005150000|2024-11-19 08:32:30|1490.54|1484.64|1489.7|1483.8|1490.95|1485.05|1489.62|1483.72|26
1732005160000|2024-11-19 08:32:40|1489.65|1483.75|1490.4|1484.5|1490.4|1484.5|1489.45|1483.55|14
1732005170000|2024-11-19 08:32:50|1490.45|1484.55|1489.55|1483.65|1490.65|1484.75|1489.55|1483.65|13
1732005180000|2024-11-19 08:33:00|1489.86|1483.96|1491.17|1485.27|1491.25|1485.35|1489.84|1483.94|29
1732005190000|2024-11-19 08:33:10|1490.98|1485.08|1490.9|1485|1491.65|1485.75|1490.6|1484.7|28
1732005200000|2024-11-19 08:33:20|1491.03|1485.13|1491.54|1485.64|1491.54|1485.64|1490.74|1484.84|22
1732005210000|2024-11-19 08:33:30|1491.7|1485.8|1491.58|1485.68|1491.85|1485.95|1491.45|1485.55|22
1732005220000|2024-11-19 08:33:40|1491.45|1485.55|1492.45|1486.55|1492.45|1486.55|1491.45|1485.55|26
1732005230000|2024-11-19 08:33:50|1492.4|1486.5|1492.17|1486.27|1492.6|1486.7|1492.17|1486.27|14
1732005240000|2024-11-19 08:34:00|1492.02|1486.12|1491.6|1485.7|1492.02|1486.12|1491.55|1485.65|15
1732005250000|2024-11-19 08:34:10|1491.55|1485.65|1492.45|1486.55|1492.75|1486.85|1491.55|1485.65|12
1732005260000|2024-11-19 08:34:20|1492.55|1486.65|1492.3|1486.4|1492.7|1486.8|1491.93|1486.03|21
1732005270000|2024-11-19 08:34:30|1492.55|1486.65|1492.7|1486.8|1492.75|1486.85|1492.11|1486.21|17
1732005280000|2024-11-19 08:34:40|1492.55|1486.65|1492.57|1486.67|1492.75|1486.85|1492.45|1486.55|13
1732005290000|2024-11-19 08:34:50|1492.55|1486.65|1492.54|1486.64|1492.55|1486.65|1492.54|1486.64|2
1732005300000|2024-11-19 08:35:00|1492.52|1486.62|1492.55|1486.65|1492.57|1486.67|1491.8|1485.9|20
1732005310000|2024-11-19 08:35:10|1492.54|1486.64|1492.7|1486.8|1492.75|1486.85|1492.35|1486.45|19
1732005320000|2024-11-19 08:35:20|1492.55|1486.65|1492.57|1486.67|1492.75|1486.85|1492.45|1486.55|9
1732005330000|2024-11-19 08:35:30|1492.45|1486.55|1492.54|1486.64|1492.75|1486.85|1492.13|1486.23|16
1732005340000|2024-11-19 08:35:40|1492.55|1486.65|1492.65|1486.75|1493.15|1487.25|1492.55|1486.65|7
1732005350000|2024-11-19 08:35:50|1492.55|1486.65|1492.65|1486.75|1492.65|1486.75|1492.45|1486.55|12
1732005360000|2024-11-19 08:36:00|1492.7|1486.8|1492.7|1486.8|1493.56|1487.66|1492.55|1486.65|17
1732005370000|2024-11-19 08:36:10|1492.65|1486.75|1493.12|1487.22|1493.65|1487.75|1492.65|1486.75|15
1732005380000|2024-11-19 08:36:20|1492.88|1486.98|1493.52|1487.62|1493.7|1487.8|1492.82|1486.92|19
1732005390000|2024-11-19 08:36:30|1493.6|1487.7|1492.58|1486.68|1493.6|1487.7|1492.54|1486.64|22
1732005400000|2024-11-19 08:36:40|1492.5|1486.6|1492.45|1486.55|1492.7|1486.8|1492.45|1486.55|18
1732005410000|2024-11-19 08:36:50|1492.67|1486.77|1491.55|1485.65|1492.67|1486.77|1491.5|1485.6|20
1732005420000|2024-11-19 08:37:00|1491.5|1485.6|1489.77|1483.87|1491.5|1485.6|1489.65|1483.75|21
1732005430000|2024-11-19 08:37:10|1489.95|1484.05|1490.17|1484.27|1490.75|1484.85|1489.75|1483.85|18
1732005440000|2024-11-19 08:37:20|1490.02|1484.12|1490.45|1484.55|1490.45|1484.55|1489.55|1483.65|14
1732005450000|2024-11-19 08:37:30|1490.55|1484.65|1489.55|1483.65|1490.6|1484.7|1489.55|1483.65|18
1732005460000|2024-11-19 08:37:40|1489.67|1483.77|1489.52|1483.62|1489.67|1483.77|1489.5|1483.6|5
1732005470000|2024-11-19 08:37:50|1489.5|1483.6|1488.58|1482.68|1489.5|1483.6|1488.45|1482.55|12
1732005480000|2024-11-19 08:38:00|1488.63|1482.73|1488.55|1482.65|1489.58|1483.68|1488.45|1482.55|24
1732005490000|2024-11-19 08:38:10|1488.45|1482.55|1488.95|1483.05|1489.49|1483.59|1488.45|1482.55|11
1732005500000|2024-11-19 08:38:20|1488.55|1482.65|1487.63|1481.73|1488.7|1482.8|1487.63|1481.73|17
1732005510000|2024-11-19 08:38:30|1487.62|1481.72|1487.65|1481.75|1487.75|1481.85|1487.45|1481.55|22
1732005520000|2024-11-19 08:38:40|1487.45|1481.55|1486.55|1480.65|1487.45|1481.55|1486.45|1480.55|31
1732005530000|2024-11-19 08:38:50|1486.6|1480.7|1487.45|1481.55|1487.65|1481.75|1486.6|1480.7|19
1732005540000|2024-11-19 08:39:00|1487.6|1481.7|1486.55|1480.65|1487.6|1481.7|1486.55|1480.65|7
1732005550000|2024-11-19 08:39:10|1486.85|1480.95|1485.85|1479.95|1486.85|1480.95|1485.7|1479.8|6
1732005560000|2024-11-19 08:39:20|1485.92|1480.02|1486.55|1480.65|1486.6|1480.7|1485.92|1480.02|17
1732005570000|2024-11-19 08:39:30|1486.54|1480.64|1485.99|1480.09|1486.54|1480.64|1485.7|1479.8|24
1732005580000|2024-11-19 08:39:40|1486.18|1480.28|1485.47|1479.57|1486.22|1480.32|1485.47|1479.57|18
1732005590000|2024-11-19 08:39:50|1485.04|1479.14|1483.54|1477.64|1485.04|1479.14|1483.54|1477.64|26
1732005600000|2024-11-19 08:40:00|1483.65|1477.75|1481.92|1476.02|1483.65|1477.75|1481.92|1476.02|32
1732005610000|2024-11-19 08:40:10|1482.18|1476.28|1482.55|1476.65|1482.61|1476.71|1481.5|1475.6|29
1732005620000|2024-11-19 08:40:20|1482.37|1476.47|1482.09|1476.19|1482.67|1476.77|1482.02|1476.12|30
1732005630000|2024-11-19 08:40:30|1481.94|1476.04|1482.5|1476.6|1482.6|1476.7|1481.55|1475.65|35
1732005640000|2024-11-19 08:40:40|1482.54|1476.64|1482.5|1476.6|1482.55|1476.65|1481.84|1475.94|23
1732005650000|2024-11-19 08:40:50|1482.52|1476.62|1482.51|1476.61|1482.75|1476.85|1482.3|1476.4|15
1732005660000|2024-11-19 08:41:00|1482.56|1476.66|1482.65|1476.75|1482.73|1476.83|1482.12|1476.22|25
1732005670000|2024-11-19 08:41:10|1482.6|1476.7|1484.03|1478.13|1484.55|1478.65|1482.6|1476.7|26
1732005680000|2024-11-19 08:41:20|1483.93|1478.03|1483.65|1477.75|1484.35|1478.45|1483.45|1477.55|24
1732005690000|2024-11-19 08:41:30|1483.67|1477.77|1483.55|1477.65|1484|1478.1|1483.12|1477.22|21
1732005700000|2024-11-19 08:41:40|1483.57|1477.67|1483.55|1477.65|1483.57|1477.67|1483.45|1477.55|5
1732005710000|2024-11-19 08:41:50|1483.45|1477.55|1482.85|1476.95|1483.57|1477.67|1482.67|1476.77|16
1732005720000|2024-11-19 08:42:00|1482.95|1477.05|1482.87|1476.97|1483.6|1477.7|1482.8|1476.9|27
1732005730000|2024-11-19 08:42:10|1482.97|1477.07|1483.55|1477.65|1483.64|1477.74|1482.87|1476.97|19
1732005740000|2024-11-19 08:42:20|1483.6|1477.7|1483.55|1477.65|1484.45|1478.55|1483.45|1477.55|10
1732005750000|2024-11-19 08:42:30|1483.45|1477.55|1484.35|1478.45|1484.35|1478.45|1483.45|1477.55|5
1732005760000|2024-11-19 08:42:40|1484.51|1478.61|1484.6|1478.7|1485.25|1479.35|1484.45|1478.55|18
1732005770000|2024-11-19 08:42:50|1484.55|1478.65|1484.55|1478.65|1484.55|1478.65|1484.55|1478.65|1
1732005780000|2024-11-19 08:43:00|1484.45|1478.55|1484.55|1478.65|1484.55|1478.65|1484.45|1478.55|2
1732005790000|2024-11-19 08:43:10|1484.65|1478.75|1484.55|1478.65|1484.65|1478.75|1484.27|1478.37|6
1732005810000|2024-11-19 08:43:30|1483.92|1478.02|1483.9|1478|1484.4|1478.5|1483.5|1477.6|25
1732005820000|2024-11-19 08:43:40|1483.77|1477.87|1482.85|1476.95|1483.9|1478|1482.85|1476.95|15
1732005830000|2024-11-19 08:43:50|1483.13|1477.23|1482.82|1476.92|1483.13|1477.23|1482.8|1476.9|7
1732005840000|2024-11-19 08:44:00|1482.8|1476.9|1482.64|1476.74|1482.9|1477|1482.55|1476.65|12
1732005850000|2024-11-19 08:44:10|1482.65|1476.75|1482.54|1476.64|1482.78|1476.88|1482.53|1476.63|18
1732005860000|2024-11-19 08:44:20|1482.55|1476.65|1482.55|1476.65|1482.85|1476.95|1482.55|1476.65|13
1732005870000|2024-11-19 08:44:30|1482.65|1476.75|1483.55|1477.65|1483.75|1477.85|1482.55|1476.65|15
1732005880000|2024-11-19 08:44:40|1483.6|1477.7|1483.65|1477.75|1484.25|1478.35|1483.6|1477.7|17
1732005890000|2024-11-19 08:44:50|1483.6|1477.7|1483.55|1477.65|1483.7|1477.8|1483.07|1477.17|11
1732005900000|2024-11-19 08:45:00|1483.7|1477.8|1483.75|1477.85|1483.86|1477.96|1483.45|1477.55|15
1732005910000|2024-11-19 08:45:10|1483.7|1477.8|1485.45|1479.55|1485.45|1479.55|1483.55|1477.65|22
1732005920000|2024-11-19 08:45:20|1485.65|1479.75|1485.55|1479.65|1486.59|1480.69|1485.55|1479.65|9
1732005930000|2024-11-19 08:45:30|1485.6|1479.7|1485.7|1479.8|1486.34|1480.44|1485.55|1479.65|9
1732005940000|2024-11-19 08:45:40|1486.45|1480.55|1485.76|1479.86|1486.65|1480.75|1485.65|1479.75|16
1732005950000|2024-11-19 08:45:50|1485.82|1479.92|1485.55|1479.65|1485.82|1479.92|1485.45|1479.55|7
1732005960000|2024-11-19 08:46:00|1485.68|1479.78|1486.55|1480.65|1487.28|1481.38|1485.55|1479.65|17
1732005970000|2024-11-19 08:46:10|1487.05|1481.15|1485.47|1479.57|1487.05|1481.15|1484.65|1478.75|21
1732005980000|2024-11-19 08:46:20|1484.75|1478.85|1486.2|1480.3|1486.2|1480.3|1484.75|1478.85|20
1732005990000|2024-11-19 08:46:30|1486.4|1480.5|1486.45|1480.55|1486.7|1480.8|1485.45|1479.55|21
1732006000000|2024-11-19 08:46:40|1486.55|1480.65|1487.45|1481.55|1487.65|1481.75|1486.55|1480.65|12
1732006010000|2024-11-19 08:46:50|1487.1|1481.2|1486.55|1480.65|1487.18|1481.28|1486.55|1480.65|4
1732006020000|2024-11-19 08:47:00|1486.6|1480.7|1487.45|1481.55|1487.95|1482.05|1486.6|1480.7|14
1732006040000|2024-11-19 08:47:20|1487.67|1481.77|1488.25|1482.35|1488.6|1482.7|1487.67|1481.77|13
1732006050000|2024-11-19 08:47:30|1488.15|1482.25|1487.55|1481.65|1488.15|1482.25|1486.75|1480.85|24
1732006060000|2024-11-19 08:47:40|1487.6|1481.7|1488.45|1482.55|1488.65|1482.75|1487.55|1481.65|20
1732006070000|2024-11-19 08:47:50|1488.55|1482.65|1488.45|1482.55|1488.67|1482.77|1488.45|1482.55|4
1732006080000|2024-11-19 08:48:00|1488.57|1482.67|1487.75|1481.85|1488.57|1482.67|1487.6|1481.7|15
1732006090000|2024-11-19 08:48:10|1487.7|1481.8|1487.75|1481.85|1487.85|1481.95|1487.55|1481.65|26
1732006100000|2024-11-19 08:48:20|1487.7|1481.8|1487.54|1481.64|1487.7|1481.8|1487.54|1481.64|18
1732006110000|2024-11-19 08:48:30|1487.57|1481.67|1487.55|1481.65|1487.6|1481.7|1487.45|1481.55|9
1732006120000|2024-11-19 08:48:40|1487.6|1481.7|1487.55|1481.65|1487.6|1481.7|1487.55|1481.65|4
1732006130000|2024-11-19 08:48:50|1487.6|1481.7|1487.55|1481.65|1487.75|1481.85|1487.55|1481.65|10
1732006140000|2024-11-19 08:49:00|1487.65|1481.75|1488.75|1482.85|1488.75|1482.85|1487.6|1481.7|15
1732006150000|2024-11-19 08:49:10|1488.57|1482.67|1488.6|1482.7|1489.28|1483.38|1488.45|1482.55|12
1732006160000|2024-11-19 08:49:20|1488.65|1482.75|1489.45|1483.55|1489.45|1483.55|1488.6|1482.7|14
1732006170000|2024-11-19 08:49:30|1489.55|1483.65|1488.52|1482.62|1489.55|1483.65|1488.52|1482.62|14
1732006180000|2024-11-19 08:49:40|1488.54|1482.64|1489.45|1483.55|1489.57|1483.67|1488.45|1482.55|17
1732006190000|2024-11-19 08:49:50|1489.57|1483.67|1489.55|1483.65|1489.75|1483.85|1489.45|1483.55|11
1732006200000|2024-11-19 08:50:00|1489.45|1483.55|1490.45|1484.55|1490.65|1484.75|1489.45|1483.55|14
1732006210000|2024-11-19 08:50:10|1490.54|1484.64|1489.85|1483.95|1490.54|1484.64|1489.6|1483.7|17
1732006220000|2024-11-19 08:50:20|1490.05|1484.15|1490.55|1484.65|1490.65|1484.75|1490.05|1484.15|8
1732006230000|2024-11-19 08:50:30|1490.45|1484.55|1490.55|1484.65|1490.55|1484.65|1490.45|1484.55|2
1732006240000|2024-11-19 08:50:40|1490.5|1484.6|1489.83|1483.93|1490.5|1484.6|1489.83|1483.93|3
1732006250000|2024-11-19 08:50:50|1489.87|1483.97|1489.62|1483.72|1490.04|1484.14|1489.62|1483.72|20
1732006260000|2024-11-19 08:51:00|1489.64|1483.74|1490|1484.1|1490.5|1484.6|1489.59|1483.69|20
1732006270000|2024-11-19 08:51:10|1490.05|1484.15|1489.45|1483.55|1490.45|1484.55|1489.34|1483.44|20
1732006280000|2024-11-19 08:51:20|1489.34|1483.44|1489.54|1483.64|1489.54|1483.64|1488.55|1482.65|25
1732006290000|2024-11-19 08:51:30|1489.45|1483.55|1489.57|1483.67|1489.57|1483.67|1489.45|1483.55|2
1732006300000|2024-11-19 08:51:40|1489.45|1483.55|1488.7|1482.8|1489.45|1483.55|1488.7|1482.8|8
1732006310000|2024-11-19 08:51:50|1488.55|1482.65|1488.27|1482.37|1488.55|1482.65|1487.85|1481.95|26
1732006320000|2024-11-19 08:52:00|1488.32|1482.42|1488.45|1482.55|1488.55|1482.65|1488.02|1482.12|15
1732006330000|2024-11-19 08:52:10|1488.55|1482.65|1488.13|1482.23|1488.55|1482.65|1488.13|1482.23|4
1732006340000|2024-11-19 08:52:20|1487.65|1481.75|1487.65|1481.75|1488.25|1482.35|1487.55|1481.65|21
1732006350000|2024-11-19 08:52:30|1487.8|1481.9|1488.6|1482.7|1488.75|1482.85|1487.75|1481.85|12
1732006360000|2024-11-19 08:52:40|1488.75|1482.85|1488.55|1482.65|1489.34|1483.44|1488.45|1482.55|19
1732006370000|2024-11-19 08:52:50|1488.6|1482.7|1487.65|1481.75|1488.65|1482.75|1487.6|1481.7|15
1732006380000|2024-11-19 08:53:00|1487.55|1481.65|1488.4|1482.5|1488.4|1482.5|1487.55|1481.65|19
1732006390000|2024-11-19 08:53:10|1487.9|1482|1488.55|1482.65|1488.55|1482.65|1487.85|1481.95|6
1732006400000|2024-11-19 08:53:20|1488.45|1482.55|1487.75|1481.85|1488.45|1482.55|1487.7|1481.8|3
1732006410000|2024-11-19 08:53:30|1487.7|1481.8|1488.45|1482.55|1488.75|1482.85|1487.7|1481.8|6
1732006420000|2024-11-19 08:53:40|1488.55|1482.65|1488.6|1482.7|1488.7|1482.8|1488.55|1482.65|10
1732006430000|2024-11-19 08:53:50|1488.55|1482.65|1488.55|1482.65|1488.6|1482.7|1488.55|1482.65|5
1732006440000|2024-11-19 08:54:00|1488.45|1482.55|1487.65|1481.75|1488.75|1482.85|1487.65|1481.75|14
1732006450000|2024-11-19 08:54:10|1487.7|1481.8|1488.45|1482.55|1488.65|1482.75|1487.7|1481.8|19
1732006460000|2024-11-19 08:54:20|1487.6|1481.7|1487.55|1481.65|1487.65|1481.75|1487.55|1481.65|4
1732006470000|2024-11-19 08:54:30|1487.6|1481.7|1488.6|1482.7|1488.6|1482.7|1487.6|1481.7|23
1732006480000|2024-11-19 08:54:40|1488.65|1482.75|1487.7|1481.8|1488.65|1482.75|1487.65|1481.75|22
1732006490000|2024-11-19 08:54:50|1487.75|1481.85|1488.45|1482.55|1488.55|1482.65|1487.7|1481.8|23
1732006500000|2024-11-19 08:55:00|1488.5|1482.6|1488.55|1482.65|1488.75|1482.85|1488.05|1482.15|15
1732006510000|2024-11-19 08:55:10|1488.65|1482.75|1488.55|1482.65|1488.7|1482.8|1488.55|1482.65|18
1732006520000|2024-11-19 08:55:20|1488.68|1482.78|1488.6|1482.7|1488.68|1482.78|1488.55|1482.65|9
1732006550000|2024-11-19 08:55:50|1488.75|1482.85|1488.8|1482.9|1488.85|1482.95|1488.7|1482.8|8
1732006560000|2024-11-19 08:56:00|1488.75|1482.85|1487.85|1481.95|1488.75|1482.85|1487.7|1481.8|6
1732006570000|2024-11-19 08:56:10|1487.8|1481.9|1488.4|1482.5|1488.4|1482.5|1487.7|1481.8|16
1732006610000|2024-11-19 08:56:50|1487.9|1482|1487.65|1481.75|1487.9|1482|1487.6|1481.7|7
1732006620000|2024-11-19 08:57:00|1487.75|1481.85|1487.75|1481.85|1487.8|1481.9|1487.7|1481.8|8
1732006630000|2024-11-19 08:57:10|1487.6|1481.7|1487.75|1481.85|1487.75|1481.85|1487.55|1481.65|11
1732006640000|2024-11-19 08:57:20|1487.7|1481.8|1487.7|1481.8|1487.8|1481.9|1487.7|1481.8|8
1732006650000|2024-11-19 08:57:30|1487.8|1481.9|1488.4|1482.5|1488.4|1482.5|1487.8|1481.9|3
1732006670000|2024-11-19 08:57:50|1488.8|1482.9|1488.65|1482.75|1489.4|1483.5|1488.6|1482.7|11
1732006680000|2024-11-19 08:58:00|1488.7|1482.8|1489.45|1483.55|1489.45|1483.55|1488.65|1482.75|7
1732006700000|2024-11-19 08:58:20|1489.8|1483.9|1489.55|1483.65|1489.8|1483.9|1489.55|1483.65|5
1732006730000|2024-11-19 08:58:50|1488.6|1482.7|1488.6|1482.7|1488.65|1482.75|1488.6|1482.7|3
1732006740000|2024-11-19 08:59:00|1488.8|1482.9|1489.4|1483.5|1489.4|1483.5|1488.8|1482.9|6
1732006770000|2024-11-19 08:59:30|1488.85|1482.95|1488.65|1482.75|1488.85|1482.95|1488.55|1482.65|9
1732006780000|2024-11-19 08:59:40|1488.6|1482.7|1489.4|1483.5|1489.4|1483.5|1488.6|1482.7|13
1732006800000|2024-11-19 09:00:00|1489.7|1483.8|1489.7|1483.8|1489.7|1483.8|1489.7|1483.8|1
1732006810000|2024-11-19 09:00:10|1489.6|1483.7|1490.45|1484.55|1490.45|1484.55|1489.6|1483.7|8
1732006820000|2024-11-19 09:00:20|1489.7|1483.8|1488.85|1482.95|1489.7|1483.8|1488.65|1482.75|7
1732006830000|2024-11-19 09:00:30|1488.95|1483.05|1489.35|1483.45|1489.35|1483.45|1488.95|1483.05|2
1732006840000|2024-11-19 09:00:40|1488.7|1482.8|1488.75|1482.85|1488.8|1482.9|1488.65|1482.75|13
1732006850000|2024-11-19 09:00:50|1488.8|1482.9|1488.8|1482.9|1489.4|1483.5|1488.55|1482.65|12
1732006860000|2024-11-19 09:01:00|1488.75|1482.85|1489.4|1483.5|1489.4|1483.5|1488.7|1482.8|18
1732006880000|2024-11-19 09:01:20|1489.65|1483.75|1489.65|1483.75|1489.75|1483.85|1489.6|1483.7|12
1732006890000|2024-11-19 09:01:30|1489.55|1483.65|1489.45|1483.55|1489.6|1483.7|1489.45|1483.55|4
1732006900000|2024-11-19 09:01:40|1488.75|1482.85|1488.55|1482.65|1488.75|1482.85|1488.55|1482.65|9
1732006920000|2024-11-19 09:02:00|1488.8|1482.9|1489.75|1483.85|1490.35|1484.45|1488.75|1482.85|15
1732006930000|2024-11-19 09:02:10|1489.7|1483.8|1489.6|1483.7|1489.7|1483.8|1489.6|1483.7|3
1732006940000|2024-11-19 09:02:20|1488.7|1482.8|1488.65|1482.75|1488.75|1482.85|1488.55|1482.65|8
1732006950000|2024-11-19 09:02:30|1488.7|1482.8|1488.8|1482.9|1488.85|1482.95|1488.55|1482.65|20
1732006960000|2024-11-19 09:02:40|1489.3|1483.4|1489.4|1483.5|1489.4|1483.5|1488.65|1482.75|12
1732006970000|2024-11-19 09:02:50|1489.75|1483.85|1489.75|1483.85|1489.75|1483.85|1489.75|1483.85|1
1732006980000|2024-11-19 09:03:00|1490.25|1484.35|1490.55|1484.65|1490.7|1484.8|1490.25|1484.35|5
1732006990000|2024-11-19 09:03:10|1490.8|1484.9|1491.3|1485.4|1491.3|1485.4|1490.7|1484.8|13
1732007010000|2024-11-19 09:03:30|1490.75|1484.85|1491.3|1485.4|1491.3|1485.4|1490.65|1484.75|5
1732007020000|2024-11-19 09:03:40|1491.45|1485.55|1490.75|1484.85|1491.7|1485.8|1490.7|1484.8|17
1732007030000|2024-11-19 09:03:50|1490.7|1484.8|1491.57|1485.67|1491.57|1485.67|1490.7|1484.8|9
1732007040000|2024-11-19 09:04:00|1491.58|1485.68|1492.55|1486.65|1492.8|1486.9|1491.58|1485.68|23
1732007050000|2024-11-19 09:04:10|1492.6|1486.7|1492.8|1486.9|1492.95|1487.05|1492.6|1486.7|8
1732007060000|2024-11-19 09:04:20|1492.83|1486.93|1493.45|1487.55|1493.7|1487.8|1492.83|1486.93|11
1732007070000|2024-11-19 09:04:30|1493.5|1487.6|1494.39|1488.49|1494.42|1488.52|1493.5|1487.6|12
1732007080000|2024-11-19 09:04:40|1494.38|1488.48|1494.39|1488.49|1494.4|1488.5|1494.38|1488.48|13
1732007090000|2024-11-19 09:04:50|1494.5|1488.6|1494.55|1488.65|1494.55|1488.65|1494.5|1488.6|2
1732007100000|2024-11-19 09:05:00|1494.6|1488.7|1494.6|1488.7|1494.7|1488.8|1494.55|1488.65|18
1732007110000|2024-11-19 09:05:10|1494.55|1488.65|1495.7|1489.8|1496.48|1490.58|1494.55|1488.65|18
1732007120000|2024-11-19 09:05:20|1495.65|1489.75|1495.04|1489.14|1496.55|1490.65|1495.04|1489.14|25
1732007130000|2024-11-19 09:05:30|1495.5|1489.6|1495.6|1489.7|1495.65|1489.75|1494.95|1489.05|17
1732007140000|2024-11-19 09:05:40|1495.55|1489.65|1494.93|1489.03|1495.6|1489.7|1494.88|1488.98|17
1732007150000|2024-11-19 09:05:50|1495.13|1489.23|1495.45|1489.55|1495.45|1489.55|1495.13|1489.23|3
1732007160000|2024-11-19 09:06:00|1495.55|1489.65|1493.95|1488.05|1495.55|1489.65|1493.93|1488.03|19
1732007170000|2024-11-19 09:06:10|1494.2|1488.3|1493.6|1487.7|1494.2|1488.3|1493.45|1487.55|23
1732007180000|2024-11-19 09:06:20|1494.35|1488.45|1493.65|1487.75|1494.35|1488.45|1493.55|1487.65|9
1732007190000|2024-11-19 09:06:30|1493.8|1487.9|1493.55|1487.65|1494.4|1488.5|1493.55|1487.65|7
1732007230000|2024-11-19 09:07:10|1493.25|1487.35|1493.2|1487.3|1493.25|1487.35|1493.1|1487.2|3
1732007240000|2024-11-19 09:07:20|1493.8|1487.9|1494.25|1488.35|1494.3|1488.4|1493.6|1487.7|8
1732007250000|2024-11-19 09:07:30|1494.05|1488.15|1493.55|1487.65|1494.05|1488.15|1493.55|1487.65|2
1732007270000|2024-11-19 09:07:50|1493.05|1487.15|1492.7|1486.8|1493.2|1487.3|1492.55|1486.65|5
1732007280000|2024-11-19 09:08:00|1492.6|1486.7|1493.3|1487.4|1493.3|1487.4|1492.6|1486.7|4
1732007290000|2024-11-19 09:08:10|1494.3|1488.4|1494.3|1488.4|1494.3|1488.4|1494.3|1488.4|1
1732007320000|2024-11-19 09:08:40|1495.4|1489.5|1494.6|1488.7|1495.45|1489.55|1494.6|1488.7|6
1732007330000|2024-11-19 09:08:50|1494.8|1488.9|1495.4|1489.5|1495.4|1489.5|1494.8|1488.9|4
1732007340000|2024-11-19 09:09:00|1494.7|1488.8|1495.35|1489.45|1495.35|1489.45|1494.6|1488.7|3
1732007460000|2024-11-19 09:11:00|1495.25|1489.35|1495.4|1489.5|1495.4|1489.5|1494.7|1488.8|4
1732007470000|2024-11-19 09:11:10|1495.9|1490|1495.85|1489.95|1495.9|1490|1495.85|1489.95|2
1732007480000|2024-11-19 09:11:20|1495.8|1489.9|1495.75|1489.85|1495.8|1489.9|1495.75|1489.85|4
1732007490000|2024-11-19 09:11:30|1495.65|1489.75|1495.65|1489.75|1495.65|1489.75|1495.65|1489.75|1
1732007540000|2024-11-19 09:12:20|1495.95|1490.05|1495.6|1489.7|1495.95|1490.05|1495.55|1489.65|7
1732007550000|2024-11-19 09:12:30|1495.65|1489.75|1496|1490.1|1496.45|1490.55|1495.65|1489.75|10
1732007560000|2024-11-19 09:12:40|1496.45|1490.55|1496|1490.1|1496.45|1490.55|1495.9|1490|10
1732007570000|2024-11-19 09:12:50|1496.05|1490.15|1495.85|1489.95|1496.45|1490.55|1495.75|1489.85|8
1732007580000|2024-11-19 09:13:00|1495.75|1489.85|1495.45|1489.55|1495.8|1489.9|1495.45|1489.55|7
1732007590000|2024-11-19 09:13:10|1495.15|1489.25|1494.62|1488.72|1495.18|1489.28|1494.5|1488.6|12
1732007600000|2024-11-19 09:13:20|1494.5|1488.6|1494.56|1488.66|1494.8|1488.9|1493.75|1487.85|14
1732007610000|2024-11-19 09:13:30|1494.36|1488.46|1493.45|1487.55|1494.45|1488.55|1493.45|1487.55|7
1732007620000|2024-11-19 09:13:40|1492.75|1486.85|1493.6|1487.7|1494|1488.1|1492.6|1486.7|18
1732007630000|2024-11-19 09:13:50|1493.65|1487.75|1493.7|1487.8|1493.7|1487.8|1493.6|1487.7|18
1732007640000|2024-11-19 09:14:00|1493.75|1487.85|1493.75|1487.85|1493.8|1487.9|1493.45|1487.55|19
1732007650000|2024-11-19 09:14:10|1493.8|1487.9|1493.7|1487.8|1493.85|1487.95|1493.6|1487.7|14
1732007660000|2024-11-19 09:14:20|1493.75|1487.85|1493.75|1487.85|1493.95|1488.05|1493.55|1487.65|20
1732007670000|2024-11-19 09:14:30|1493.7|1487.8|1493.85|1487.95|1493.9|1488|1493.55|1487.65|11
1732007680000|2024-11-19 09:14:40|1493.8|1487.9|1494.28|1488.38|1494.45|1488.55|1493.65|1487.75|18
1732007690000|2024-11-19 09:14:50|1494.3|1488.4|1493.45|1487.55|1494.3|1488.4|1493.45|1487.55|9
1732007700000|2024-11-19 09:15:00|1492.7|1486.8|1491.7|1485.8|1492.75|1486.85|1491.65|1485.75|15
1732007710000|2024-11-19 09:15:10|1491.75|1485.85|1491.7|1485.8|1491.9|1486|1491.65|1485.75|13
1732007720000|2024-11-19 09:15:20|1491.65|1485.75|1491.45|1485.55|1491.9|1486|1491.45|1485.55|10
1732007730000|2024-11-19 09:15:30|1491.7|1485.8|1491.7|1485.8|1491.88|1485.98|1491.65|1485.75|13
1732007740000|2024-11-19 09:15:40|1491.75|1485.85|1492.7|1486.8|1492.85|1486.95|1491.75|1485.85|21
1732007750000|2024-11-19 09:15:50|1492.8|1486.9|1492.6|1486.7|1492.85|1486.95|1492.6|1486.7|17
1732007760000|2024-11-19 09:16:00|1492.5|1486.6|1491.7|1485.8|1492.5|1486.6|1491.65|1485.75|22
1732007770000|2024-11-19 09:16:10|1491.65|1485.75|1491.6|1485.7|1491.95|1486.05|1491.45|1485.55|25
1732007780000|2024-11-19 09:16:20|1491.65|1485.75|1491.66|1485.76|1492.51|1486.61|1491.45|1485.55|18
1732007790000|2024-11-19 09:16:30|1491.8|1485.9|1491.67|1485.77|1491.8|1485.9|1491.45|1485.55|16
1732007800000|2024-11-19 09:16:40|1491.68|1485.78|1490.8|1484.9|1491.68|1485.78|1490.75|1484.85|15
1732007810000|2024-11-19 09:16:50|1490.7|1484.8|1490.85|1484.95|1490.85|1484.95|1490.27|1484.37|22
1732007820000|2024-11-19 09:17:00|1490.8|1484.9|1491.65|1485.75|1492.75|1486.85|1490.65|1484.75|31
1732007830000|2024-11-19 09:17:10|1491.6|1485.7|1489.95|1484.05|1491.75|1485.85|1489.95|1484.05|17
1732007840000|2024-11-19 09:17:20|1489.85|1483.95|1490.55|1484.65|1490.7|1484.8|1489.8|1483.9|16
1732007850000|2024-11-19 09:17:30|1490.6|1484.7|1490|1484.1|1490.75|1484.85|1489.95|1484.05|21
1732007860000|2024-11-19 09:17:40|1490.3|1484.4|1489.7|1483.8|1490.85|1484.95|1489.7|1483.8|17
1732007870000|2024-11-19 09:17:50|1490.05|1484.15|1489.36|1483.46|1490.05|1484.15|1488.8|1482.9|21
1732007880000|2024-11-19 09:18:00|1489.65|1483.75|1489.48|1483.58|1490|1484.1|1488.8|1482.9|29
1732007890000|2024-11-19 09:18:10|1489.55|1483.65|1488.68|1482.78|1489.9|1484|1488.55|1482.65|22
1732007900000|2024-11-19 09:18:20|1488.7|1482.8|1487.95|1482.05|1488.85|1482.95|1487.95|1482.05|14
1732007910000|2024-11-19 09:18:30|1488.4|1482.5|1488.55|1482.65|1488.6|1482.7|1487.95|1482.05|23
1732007920000|2024-11-19 09:18:40|1488.45|1482.55|1487.83|1481.93|1488.45|1482.55|1487.7|1481.8|20
1732007930000|2024-11-19 09:18:50|1487.45|1481.55|1485.8|1479.9|1487.45|1481.55|1485.8|1479.9|15
1732007940000|2024-11-19 09:19:00|1485.78|1479.88|1485.55|1479.65|1485.78|1479.88|1483.75|1477.85|33
1732007950000|2024-11-19 09:19:10|1485.3|1479.4|1484.9|1479|1485.3|1479.4|1484.6|1478.7|25
1732007960000|2024-11-19 09:19:20|1485.2|1479.3|1484.7|1478.8|1485.7|1479.8|1484.6|1478.7|32
1732007970000|2024-11-19 09:19:30|1484.9|1479|1483.73|1477.83|1484.95|1479.05|1483.6|1477.7|25
1732007980000|2024-11-19 09:19:40|1483.7|1477.8|1483.7|1477.8|1484.75|1478.85|1482.85|1476.95|27
1732007990000|2024-11-19 09:19:50|1483.75|1477.85|1483.85|1477.95|1484.55|1478.65|1483.6|1477.7|21
1732008000000|2024-11-19 09:20:00|1484.2|1478.3|1484.47|1478.57|1484.55|1478.65|1483.7|1477.8|25
1732008010000|2024-11-19 09:20:10|1484.5|1478.6|1484.5|1478.6|1484.6|1478.7|1483.55|1477.65|27
1732008020000|2024-11-19 09:20:20|1484.48|1478.58|1483.57|1477.67|1484.52|1478.62|1483.55|1477.65|21
1732008030000|2024-11-19 09:20:30|1483.27|1477.37|1482.7|1476.8|1483.27|1477.37|1482.55|1476.65|22
1732008040000|2024-11-19 09:20:40|1482.68|1476.78|1481.71|1475.81|1482.68|1476.78|1481.65|1475.75|23
1732008050000|2024-11-19 09:20:50|1481.7|1475.8|1481.55|1475.65|1481.7|1475.8|1480.6|1474.7|29
1732008060000|2024-11-19 09:21:00|1481.5|1475.6|1481.55|1475.65|1482|1476.1|1481.45|1475.55|24
1732008070000|2024-11-19 09:21:10|1481.45|1475.55|1481.62|1475.72|1481.8|1475.9|1481.45|1475.55|13
1732008080000|2024-11-19 09:21:20|1481.8|1475.9|1479.4|1473.5|1481.8|1475.9|1479.4|1473.5|14
1732008090000|2024-11-19 09:21:30|1479.45|1473.55|1478.6|1472.7|1479.8|1473.9|1478.6|1472.7|24
1732008100000|2024-11-19 09:21:40|1478.55|1472.65|1478.55|1472.65|1478.9|1473|1478.55|1472.65|22
1732008110000|2024-11-19 09:21:50|1478.6|1472.7|1478.25|1472.35|1478.68|1472.78|1478.07|1472.17|25
1732008120000|2024-11-19 09:22:00|1478.07|1472.17|1478|1472.1|1478.35|1472.45|1477.45|1471.55|29
1732008130000|2024-11-19 09:22:10|1477.76|1471.86|1478.5|1472.6|1478.9|1473|1477.65|1471.75|29
1732008140000|2024-11-19 09:22:20|1478.42|1472.52|1477.35|1471.45|1478.51|1472.61|1476.85|1470.95|27
1732008150000|2024-11-19 09:22:30|1477.3|1471.4|1477.9|1472|1477.95|1472.05|1475.95|1470.05|32
1732008160000|2024-11-19 09:22:40|1478.2|1472.3|1478.55|1472.65|1479.35|1473.45|1478.2|1472.3|31
1732008170000|2024-11-19 09:22:50|1478.6|1472.7|1480.52|1474.62|1480.6|1474.7|1478.6|1472.7|22
1732008180000|2024-11-19 09:23:00|1481.5|1475.6|1481.8|1475.9|1482.35|1476.45|1480.7|1474.8|33
1732008190000|2024-11-19 09:23:10|1482.7|1476.8|1480.75|1474.85|1482.75|1476.85|1480.7|1474.8|29
1732008200000|2024-11-19 09:23:20|1480.7|1474.8|1480.63|1474.73|1481.45|1475.55|1480.5|1474.6|19
1732008210000|2024-11-19 09:23:30|1480.5|1474.6|1480.08|1474.18|1480.57|1474.67|1479.6|1473.7|29
1732008220000|2024-11-19 09:23:40|1480.17|1474.27|1479.55|1473.65|1480.27|1474.37|1479.55|1473.65|28
1732008230000|2024-11-19 09:23:50|1479.68|1473.78|1479.55|1473.65|1479.85|1473.95|1479.1|1473.2|17
1732008240000|2024-11-19 09:24:00|1479.6|1473.7|1479.43|1473.53|1479.6|1473.7|1478.8|1472.9|24
1732008250000|2024-11-19 09:24:10|1479.1|1473.2|1480.55|1474.65|1480.62|1474.72|1479.1|1473.2|25
1732008260000|2024-11-19 09:24:20|1479.75|1473.85|1479.85|1473.95|1480.35|1474.45|1479.55|1473.65|16
1732008270000|2024-11-19 09:24:30|1479.8|1473.9|1479.44|1473.54|1480.6|1474.7|1479.44|1473.54|15
1732008280000|2024-11-19 09:24:40|1479.45|1473.55|1479.23|1473.33|1479.65|1473.75|1478.95|1473.05|22
1732008290000|2024-11-19 09:24:50|1479.13|1473.23|1479.21|1473.31|1479.55|1473.65|1479.11|1473.21|12
1732008300000|2024-11-19 09:25:00|1479.45|1473.55|1478.45|1472.55|1479.5|1473.6|1477.65|1471.75|26
1732008310000|2024-11-19 09:25:10|1478.39|1472.49|1478.75|1472.85|1478.75|1472.85|1478.05|1472.15|10
1732008320000|2024-11-19 09:25:20|1478.7|1472.8|1479.4|1473.5|1479.4|1473.5|1477.95|1472.05|23
1732008330000|2024-11-19 09:25:30|1478.8|1472.9|1478.8|1472.9|1478.85|1472.95|1478.8|1472.9|3
1732008340000|2024-11-19 09:25:40|1478.4|1472.5|1478.4|1472.5|1478.45|1472.55|1478.05|1472.15|7
1732008350000|2024-11-19 09:25:50|1478.55|1472.65|1478.4|1472.5|1478.55|1472.65|1478.4|1472.5|3
1732008360000|2024-11-19 09:26:00|1478.35|1472.45|1478.35|1472.45|1478.35|1472.45|1477.95|1472.05|7
1732008380000|2024-11-19 09:26:20|1478.45|1472.55|1478.45|1472.55|1478.45|1472.55|1478.45|1472.55|1
1732008390000|2024-11-19 09:26:30|1478.4|1472.5|1479|1473.1|1479.4|1473.5|1478.35|1472.45|7
1732008400000|2024-11-19 09:26:40|1479.05|1473.15|1479.45|1473.55|1479.55|1473.65|1479.05|1473.15|7
1732008410000|2024-11-19 09:26:50|1479.05|1473.15|1478.65|1472.75|1479.05|1473.15|1478.65|1472.75|6
1732008420000|2024-11-19 09:27:00|1478.25|1472.35|1477.7|1471.8|1478.25|1472.35|1477.6|1471.7|8
1732008430000|2024-11-19 09:27:10|1477.4|1471.5|1475.65|1469.75|1477.4|1471.5|1475.65|1469.75|10
1732008440000|2024-11-19 09:27:20|1475.75|1469.85|1476.45|1470.55|1476.45|1470.55|1475.75|1469.85|4
1732008450000|2024-11-19 09:27:30|1476.35|1470.45|1476.3|1470.4|1476.35|1470.45|1476.3|1470.4|2
1732008470000|2024-11-19 09:27:50|1475.6|1469.7|1476.3|1470.4|1476.3|1470.4|1475.6|1469.7|13
1732008480000|2024-11-19 09:28:00|1475.65|1469.75|1476.35|1470.45|1476.35|1470.45|1475.6|1469.7|5
1732008490000|2024-11-19 09:28:10|1476.1|1470.2|1475.6|1469.7|1476.1|1470.2|1475.6|1469.7|2
1732008520000|2024-11-19 09:28:40|1474.95|1469.05|1475|1469.1|1475|1469.1|1474.95|1469.05|2
1732008530000|2024-11-19 09:28:50|1475.05|1469.15|1475.45|1469.55|1475.45|1469.55|1474.95|1469.05|4
1732008540000|2024-11-19 09:29:00|1475.2|1469.3|1474.55|1468.65|1475.2|1469.3|1474.55|1468.65|4
1732008550000|2024-11-19 09:29:10|1474.75|1468.85|1473.7|1467.8|1474.8|1468.9|1473.7|1467.8|14
1732008560000|2024-11-19 09:29:20|1473.9|1468|1473.7|1467.8|1474.3|1468.4|1473.7|1467.8|6
1732008570000|2024-11-19 09:29:30|1473.75|1467.85|1473.7|1467.8|1475.35|1469.45|1473.7|1467.8|12
1732008580000|2024-11-19 09:29:40|1473.8|1467.9|1474.45|1468.55|1474.45|1468.55|1473.8|1467.9|2
1732008590000|2024-11-19 09:29:50|1473.9|1468|1473.8|1467.9|1473.9|1468|1473.65|1467.75|14
1732008600000|2024-11-19 09:30:00|1473.85|1467.95|1473.8|1467.9|1473.85|1467.95|1473.8|1467.9|2
1732008610000|2024-11-19 09:30:10|1473.5|1467.6|1473.05|1467.15|1473.5|1467.6|1472.75|1466.85|10
1732008620000|2024-11-19 09:30:20|1473.2|1467.3|1473.45|1467.55|1473.55|1467.65|1473.2|1467.3|7
1732008630000|2024-11-19 09:30:30|1473.55|1467.65|1474.4|1468.5|1474.4|1468.5|1473.55|1467.65|13
1732008640000|2024-11-19 09:30:40|1474.45|1468.55|1474.45|1468.55|1474.45|1468.55|1474.05|1468.15|7
1732008650000|2024-11-19 09:30:50|1474.5|1468.6|1474.45|1468.55|1474.55|1468.65|1474.45|1468.55|4
1732008660000|2024-11-19 09:31:00|1474.5|1468.6|1473.8|1467.9|1474.5|1468.6|1473.8|1467.9|11
1732008670000|2024-11-19 09:31:10|1473.4|1467.5|1473.45|1467.55|1473.45|1467.55|1472.7|1466.8|8
1732008680000|2024-11-19 09:31:20|1473.25|1467.35|1474.45|1468.55|1474.45|1468.55|1472.75|1466.85|20
1732008690000|2024-11-19 09:31:30|1474.4|1468.5|1473.15|1467.25|1474.4|1468.5|1473.15|1467.25|10
1732008700000|2024-11-19 09:31:40|1473.2|1467.3|1473|1467.1|1473.45|1467.55|1472.95|1467.05|9
1732008710000|2024-11-19 09:31:50|1472.85|1466.95|1472.25|1466.35|1472.85|1466.95|1472.25|1466.35|6
1732008720000|2024-11-19 09:32:00|1472.1|1466.2|1470.45|1464.55|1472.45|1466.55|1470|1464.1|13
1732008730000|2024-11-19 09:32:10|1470.55|1464.65|1471.65|1465.75|1471.65|1465.75|1470.45|1464.55|10
1732008740000|2024-11-19 09:32:20|1471.7|1465.8|1473.45|1467.55|1473.45|1467.55|1471.7|1465.8|13
1732008750000|2024-11-19 09:32:30|1473.4|1467.5|1471.9|1466|1473.4|1467.5|1471.8|1465.9|12
1732008760000|2024-11-19 09:32:40|1471.85|1465.95|1471.4|1465.5|1471.9|1466|1470.9|1465|12
1732008780000|2024-11-19 09:33:00|1471.45|1465.55|1472.25|1466.35|1472.45|1466.55|1471.45|1465.55|14
1732008790000|2024-11-19 09:33:10|1472.1|1466.2|1471.85|1465.95|1472.1|1466.2|1471.85|1465.95|12
1732008800000|2024-11-19 09:33:20|1472|1466.1|1471.45|1465.55|1472|1466.1|1470.85|1464.95|16
1732008810000|2024-11-19 09:33:30|1471.55|1465.65|1472.45|1466.55|1472.45|1466.55|1471.55|1465.65|16
1732008820000|2024-11-19 09:33:40|1471.15|1465.25|1472.45|1466.55|1472.45|1466.55|1471.05|1465.15|9
1732008840000|2024-11-19 09:34:00|1472|1466.1|1473.54|1467.64|1473.54|1467.64|1471.75|1465.85|26
1732008850000|2024-11-19 09:34:10|1473.46|1467.56|1473.4|1467.5|1473.64|1467.74|1473.18|1467.28|24
1732008860000|2024-11-19 09:34:20|1473.21|1467.31|1473.51|1467.61|1473.52|1467.62|1472.45|1466.55|31
1732008870000|2024-11-19 09:34:30|1473.53|1467.63|1473.7|1467.8|1474.1|1468.2|1473.45|1467.55|26
1732008880000|2024-11-19 09:34:40|1473.75|1467.85|1474.68|1468.78|1475.1|1469.2|1473.75|1467.85|35
1732008890000|2024-11-19 09:34:50|1475.1|1469.2|1474.75|1468.85|1475.3|1469.4|1474.7|1468.8|21
1732008900000|2024-11-19 09:35:00|1474.85|1468.95|1475.85|1469.95|1475.9|1470|1474.79|1468.89|27
1732008910000|2024-11-19 09:35:10|1475.7|1469.8|1475.35|1469.45|1475.75|1469.85|1475.05|1469.15|23
1732008920000|2024-11-19 09:35:20|1475.45|1469.55|1476.25|1470.35|1476.25|1470.35|1475.45|1469.55|25
1732008930000|2024-11-19 09:35:30|1476.2|1470.3|1476.8|1470.9|1476.9|1471|1476.15|1470.25|17
1732008940000|2024-11-19 09:35:40|1477.3|1471.4|1475.65|1469.75|1477.4|1471.5|1475.5|1469.6|19
1732008950000|2024-11-19 09:35:50|1475.55|1469.65|1475.61|1469.71|1475.9|1470|1474.55|1468.65|27
1732008960000|2024-11-19 09:36:00|1475.63|1469.73|1475.45|1469.55|1475.93|1470.03|1475.31|1469.41|25
1732008970000|2024-11-19 09:36:10|1475.44|1469.54|1474.15|1468.25|1475.55|1469.65|1474.15|1468.25|36
1732008980000|2024-11-19 09:36:20|1474.09|1468.19|1474.83|1468.93|1474.88|1468.98|1474.09|1468.19|26
1732008990000|2024-11-19 09:36:30|1474.82|1468.92|1474.6|1468.7|1474.82|1468.92|1473.65|1467.75|19
1732009000000|2024-11-19 09:36:40|1474.44|1468.54|1475.4|1469.5|1475.5|1469.6|1474.44|1468.54|30
1732009010000|2024-11-19 09:36:50|1475.45|1469.55|1475.25|1469.35|1475.68|1469.78|1475|1469.1|30
1732009020000|2024-11-19 09:37:00|1474.75|1468.85|1475.44|1469.54|1475.54|1469.64|1474.7|1468.8|22
1732009030000|2024-11-19 09:37:10|1475.49|1469.59|1474.99|1469.09|1475.64|1469.74|1474.98|1469.08|23
1732009040000|2024-11-19 09:37:20|1475.05|1469.15|1475.75|1469.85|1475.75|1469.85|1474.7|1468.8|24
1732009050000|2024-11-19 09:37:30|1475.51|1469.61|1476.25|1470.35|1476.85|1470.95|1475.51|1469.61|27
1732009060000|2024-11-19 09:37:40|1476.3|1470.4|1476.09|1470.19|1476.3|1470.4|1475.99|1470.09|13
1732009070000|2024-11-19 09:37:50|1475.99|1470.09|1476.3|1470.4|1476.6|1470.7|1475.99|1470.09|20
1732009080000|2024-11-19 09:38:00|1476.22|1470.32|1476.05|1470.15|1476.74|1470.84|1476.05|1470.15|26
1732009090000|2024-11-19 09:38:10|1476.49|1470.59|1476.16|1470.26|1477|1471.1|1475.72|1469.82|31
1732009100000|2024-11-19 09:38:20|1476.12|1470.22|1476.15|1470.25|1476.47|1470.57|1475.65|1469.75|31
1732009110000|2024-11-19 09:38:30|1476.16|1470.26|1474.55|1468.65|1476.5|1470.6|1474.52|1468.62|32
1732009120000|2024-11-19 09:38:40|1474.32|1468.42|1474.9|1469|1474.9|1469|1473.6|1467.7|30
1732009130000|2024-11-19 09:38:50|1474.7|1468.8|1474.2|1468.3|1474.85|1468.95|1473.7|1467.8|32
1732009140000|2024-11-19 09:39:00|1474.45|1468.55|1475.1|1469.2|1475.1|1469.2|1474.12|1468.22|31
1732009150000|2024-11-19 09:39:10|1474.92|1469.02|1475.71|1469.81|1475.88|1469.98|1474.75|1468.85|31
1732009160000|2024-11-19 09:39:20|1475.65|1469.75|1475.75|1469.85|1476|1470.1|1475.6|1469.7|26
1732009170000|2024-11-19 09:39:30|1475.8|1469.9|1475.53|1469.63|1476.15|1470.25|1474.75|1468.85|20
1732009180000|2024-11-19 09:39:40|1475.55|1469.65|1474.7|1468.8|1475.57|1469.67|1474.55|1468.65|30
1732009190000|2024-11-19 09:39:50|1474.75|1468.85|1474.65|1468.75|1475.35|1469.45|1474.65|1468.75|19
1732009200000|2024-11-19 09:40:00|1473.7|1467.8|1473.65|1467.75|1473.96|1468.06|1473.55|1467.65|21
1732009210000|2024-11-19 09:40:10|1473.67|1467.77|1472.55|1466.65|1473.67|1467.77|1472.52|1466.62|13
1732009220000|2024-11-19 09:40:20|1472.45|1466.55|1473.7|1467.8|1473.7|1467.8|1472.45|1466.55|24
1732009230000|2024-11-19 09:40:30|1473.65|1467.75|1473.11|1467.21|1473.7|1467.8|1472.65|1466.75|23
1732009240000|2024-11-19 09:40:40|1473.26|1467.36|1472.55|1466.65|1473.43|1467.53|1472.55|1466.65|31
1732009250000|2024-11-19 09:40:50|1472.5|1466.6|1472.55|1466.65|1472.92|1467.02|1472.5|1466.6|21
1732009260000|2024-11-19 09:41:00|1472.6|1466.7|1472.7|1466.8|1473.68|1467.78|1472.6|1466.7|21
1732009270000|2024-11-19 09:41:10|1472.75|1466.85|1473.48|1467.58|1473.7|1467.8|1472.55|1466.65|33
1732009280000|2024-11-19 09:41:20|1473.55|1467.65|1472.37|1466.47|1473.6|1467.7|1472.37|1466.47|30
1732009290000|2024-11-19 09:41:30|1472.52|1466.62|1473.45|1467.55|1473.6|1467.7|1472.28|1466.38|29
1732009300000|2024-11-19 09:41:40|1473.5|1467.6|1473.68|1467.78|1473.95|1468.05|1472.9|1467|25
1732009310000|2024-11-19 09:41:50|1473.7|1467.8|1473.55|1467.65|1473.9|1468|1473.55|1467.65|15
1732009320000|2024-11-19 09:42:00|1473.6|1467.7|1472.9|1467|1474.25|1468.35|1472.65|1466.75|22
1732009330000|2024-11-19 09:42:10|1472.45|1466.55|1472.54|1466.64|1472.75|1466.85|1471.65|1465.75|15
1732009340000|2024-11-19 09:42:20|1472.44|1466.54|1470.5|1464.6|1472.65|1466.75|1470.5|1464.6|34
1732009350000|2024-11-19 09:42:30|1470.45|1464.55|1470.7|1464.8|1470.85|1464.95|1470.45|1464.55|21
1732009360000|2024-11-19 09:42:40|1470.75|1464.85|1471.85|1465.95|1472.3|1466.4|1470.7|1464.8|23
1732009370000|2024-11-19 09:42:50|1471.9|1466|1471.65|1465.75|1472.6|1466.7|1471.65|1465.75|20
1732009380000|2024-11-19 09:43:00|1471.7|1465.8|1471.75|1465.85|1471.75|1465.85|1471.05|1465.15|18
1732009390000|2024-11-19 09:43:10|1471.65|1465.75|1471.45|1465.55|1471.76|1465.86|1470.7|1464.8|18
1732009400000|2024-11-19 09:43:20|1471.55|1465.65|1471.6|1465.7|1472.05|1466.15|1471.45|1465.55|18
1732009410000|2024-11-19 09:43:30|1471.55|1465.65|1472.62|1466.72|1472.9|1467|1471.55|1465.65|28
1732009420000|2024-11-19 09:43:40|1472.45|1466.55|1470.8|1464.9|1472.45|1466.55|1470.77|1464.87|21
1732009430000|2024-11-19 09:43:50|1470.95|1465.05|1470.7|1464.8|1471.8|1465.9|1470.6|1464.7|17
1732009440000|2024-11-19 09:44:00|1470.75|1464.85|1469.6|1463.7|1470.85|1464.95|1469.55|1463.65|16
1732009450000|2024-11-19 09:44:10|1469.95|1464.05|1469.6|1463.7|1469.95|1464.05|1469.2|1463.3|29
1732009460000|2024-11-19 09:44:20|1469.7|1463.8|1470.25|1464.35|1470.55|1464.65|1469.55|1463.65|24
1732009470000|2024-11-19 09:44:30|1470.32|1464.42|1469.7|1463.8|1470.32|1464.42|1469.7|1463.8|15
1732009480000|2024-11-19 09:44:40|1469.8|1463.9|1470.65|1464.75|1470.75|1464.85|1469.75|1463.85|21
1732009490000|2024-11-19 09:44:50|1470.55|1464.65|1470.7|1464.8|1470.9|1465|1470.55|1464.65|16
1732009500000|2024-11-19 09:45:00|1470.8|1464.9|1469.65|1463.75|1470.8|1464.9|1469.55|1463.65|23
1732009510000|2024-11-19 09:45:10|1469.7|1463.8|1470.1|1464.2|1470.45|1464.55|1469.65|1463.75|25
1732009520000|2024-11-19 09:45:20|1470.35|1464.45|1469.73|1463.83|1470.58|1464.68|1469|1463.1|30
1732009530000|2024-11-19 09:45:30|1469.68|1463.78|1467.95|1462.05|1469.7|1463.8|1467.95|1462.05|22
1732009540000|2024-11-19 09:45:40|1468|1462.1|1468|1462.1|1468.8|1462.9|1468|1462.1|21
1732009550000|2024-11-19 09:45:50|1468.33|1462.43|1469.5|1463.6|1469.7|1463.8|1468.15|1462.25|25
1732009560000|2024-11-19 09:46:00|1469.6|1463.7|1470.9|1465|1471.7|1465.8|1469.55|1463.65|30
1732009570000|2024-11-19 09:46:10|1471.55|1465.65|1470.83|1464.93|1471.6|1465.7|1470.6|1464.7|33
1732009580000|2024-11-19 09:46:20|1470.8|1464.9|1471.22|1465.32|1472.15|1466.25|1470.8|1464.9|24
1732009590000|2024-11-19 09:46:30|1471.4|1465.5|1471.52|1465.62|1472|1466.1|1471.1|1465.2|31
1732009600000|2024-11-19 09:46:40|1471.53|1465.63|1471.5|1465.6|1471.95|1466.05|1471.48|1465.58|30
1732009610000|2024-11-19 09:46:50|1471.45|1465.55|1471.7|1465.8|1472|1466.1|1471.45|1465.55|25
1732009620000|2024-11-19 09:47:00|1471.67|1465.77|1470.7|1464.8|1472.25|1466.35|1470.65|1464.75|28
1732009630000|2024-11-19 09:47:10|1470.75|1464.85|1470.95|1465.05|1470.97|1465.07|1470.55|1464.65|29
1732009640000|2024-11-19 09:47:20|1470.76|1464.86|1469.7|1463.8|1470.76|1464.86|1469.55|1463.65|30
1732009650000|2024-11-19 09:47:30|1469.75|1463.85|1470.15|1464.25|1470.45|1464.55|1469.6|1463.7|22
1732009660000|2024-11-19 09:47:40|1470.05|1464.15|1469.85|1463.95|1470.05|1464.15|1469.6|1463.7|26
1732009670000|2024-11-19 09:47:50|1469.9|1464|1470.9|1465|1470.9|1465|1469.6|1463.7|27
1732009680000|2024-11-19 09:48:00|1471.05|1465.15|1472.1|1466.2|1472.1|1466.2|1470.65|1464.75|38
1732009690000|2024-11-19 09:48:10|1471.45|1465.55|1472.55|1466.65|1473.6|1467.7|1471.45|1465.55|30
1732009700000|2024-11-19 09:48:20|1472.75|1466.85|1472.6|1466.7|1473.5|1467.6|1472.55|1466.65|22
1732009710000|2024-11-19 09:48:30|1472.55|1466.65|1472.5|1466.6|1472.8|1466.9|1472.05|1466.15|21
1732009720000|2024-11-19 09:48:40|1472.45|1466.55|1471.58|1465.68|1472.45|1466.55|1471|1465.1|33
1732009730000|2024-11-19 09:48:50|1471.48|1465.58|1471.5|1465.6|1471.75|1465.85|1470.65|1464.75|30
1732009740000|2024-11-19 09:49:00|1471.41|1465.51|1471.64|1465.74|1471.66|1465.76|1470.7|1464.8|30
1732009750000|2024-11-19 09:49:10|1471.66|1465.76|1470.7|1464.8|1471.66|1465.76|1470.65|1464.75|18
1732009760000|2024-11-19 09:49:20|1470.68|1464.78|1471.43|1465.53|1471.5|1465.6|1470.65|1464.75|22
1732009770000|2024-11-19 09:49:30|1471.55|1465.65|1471.38|1465.48|1471.55|1465.65|1470.6|1464.7|28
1732009780000|2024-11-19 09:49:40|1471.37|1465.47|1471.1|1465.2|1471.73|1465.83|1470.6|1464.7|24
1732009790000|2024-11-19 09:49:50|1470.7|1464.8|1470.68|1464.78|1470.95|1465.05|1470.63|1464.73|20
1732009800000|2024-11-19 09:50:00|1470.8|1464.9|1470.44|1464.54|1470.8|1464.9|1469.75|1463.85|29
1732009810000|2024-11-19 09:50:10|1470.45|1464.55|1470.37|1464.47|1470.59|1464.69|1470.35|1464.45|21
1732009820000|2024-11-19 09:50:20|1470.35|1464.45|1470.48|1464.58|1470.8|1464.9|1470.33|1464.43|25
1732009830000|2024-11-19 09:50:30|1470.25|1464.35|1470.35|1464.45|1470.7|1464.8|1469.75|1463.85|25
1732009840000|2024-11-19 09:50:40|1470.26|1464.36|1470.5|1464.6|1470.65|1464.75|1470.08|1464.18|27
1732009850000|2024-11-19 09:50:50|1470.55|1464.65|1469.55|1463.65|1470.55|1464.65|1469.55|1463.65|13
1732009860000|2024-11-19 09:51:00|1469.6|1463.7|1469.6|1463.7|1469.65|1463.75|1469.6|1463.7|5
1732009870000|2024-11-19 09:51:10|1469.65|1463.75|1470.4|1464.5|1470.4|1464.5|1469.65|1463.75|7
1732009880000|2024-11-19 09:51:20|1469.8|1463.9|1470.3|1464.4|1470.3|1464.4|1469.8|1463.9|14
1732009890000|2024-11-19 09:51:30|1470.4|1464.5|1471.45|1465.55|1471.45|1465.55|1470.4|1464.5|5
1732009910000|2024-11-19 09:51:50|1471.3|1465.4|1471.4|1465.5|1471.4|1465.5|1470.95|1465.05|10
1732009920000|2024-11-19 09:52:00|1471.65|1465.75|1471|1465.1|1472.9|1467|1470.65|1464.75|20
1732009930000|2024-11-19 09:52:10|1471.15|1465.25|1472.85|1466.95|1472.9|1467|1471.15|1465.25|24
1732009940000|2024-11-19 09:52:20|1472.9|1467|1473.2|1467.3|1473.45|1467.55|1472.65|1466.75|21
1732009950000|2024-11-19 09:52:30|1473.1|1467.2|1473.9|1468|1473.9|1468|1473.05|1467.15|22
1732009960000|2024-11-19 09:52:40|1474.05|1468.15|1474.45|1468.55|1474.45|1468.55|1474.05|1468.15|7
1732009970000|2024-11-19 09:52:50|1474.8|1468.9|1475.05|1469.15|1475.05|1469.15|1474.8|1468.9|7
1732009980000|2024-11-19 09:53:00|1474.9|1469|1474|1468.1|1474.95|1469.05|1473.95|1468.05|12
1732009990000|2024-11-19 09:53:10|1473.95|1468.05|1473.7|1467.8|1474.1|1468.2|1473.7|1467.8|18
1732010000000|2024-11-19 09:53:20|1473.75|1467.85|1473.9|1468|1474.1|1468.2|1473.7|1467.8|10
1732010010000|2024-11-19 09:53:30|1474.2|1468.3|1474.85|1468.95|1474.9|1469|1474.2|1468.3|11
1732010020000|2024-11-19 09:53:40|1474.9|1469|1475.85|1469.95|1475.95|1470.05|1474.9|1469|20
1732010030000|2024-11-19 09:53:50|1476.05|1470.15|1476.45|1470.55|1476.45|1470.55|1476.05|1470.15|4
1732010040000|2024-11-19 09:54:00|1476.9|1471|1477.05|1471.15|1477.05|1471.15|1476.85|1470.95|4
1732010050000|2024-11-19 09:54:10|1477.1|1471.2|1476.75|1470.85|1477.15|1471.25|1476.75|1470.85|19
1732010060000|2024-11-19 09:54:20|1476.7|1470.8|1477.45|1471.55|1477.45|1471.55|1476.65|1470.75|12
1732010090000|2024-11-19 09:54:50|1477.25|1471.35|1476.65|1470.75|1477.25|1471.35|1476.65|1470.75|10
1732010100000|2024-11-19 09:55:00|1476.85|1470.95|1477.45|1471.55|1477.45|1471.55|1476.85|1470.95|7
1732010110000|2024-11-19 09:55:10|1477.8|1471.9|1477.6|1471.7|1477.8|1471.9|1477.6|1471.7|6
1732010120000|2024-11-19 09:55:20|1477.4|1471.5|1477.4|1471.5|1477.4|1471.5|1476.95|1471.05|7
1732010130000|2024-11-19 09:55:30|1477.35|1471.45|1476.85|1470.95|1477.35|1471.45|1476.75|1470.85|11
1732010140000|2024-11-19 09:55:40|1477|1471.1|1477|1471.1|1477.75|1471.85|1476.8|1470.9|14
1732010150000|2024-11-19 09:55:50|1477.05|1471.15|1477.4|1471.5|1477.4|1471.5|1476.9|1471|10
1732010160000|2024-11-19 09:56:00|1477.05|1471.15|1476.65|1470.75|1477.05|1471.15|1476.65|1470.75|6
1732010180000|2024-11-19 09:56:20|1476.25|1470.35|1475.65|1469.75|1476.3|1470.4|1475.65|1469.75|6
1732010190000|2024-11-19 09:56:30|1475.8|1469.9|1475.7|1469.8|1475.8|1469.9|1475.7|1469.8|6
1732010220000|2024-11-19 09:57:00|1475.9|1470|1475.55|1469.65|1476|1470.1|1475.55|1469.65|13
1732010230000|2024-11-19 09:57:10|1475.7|1469.8|1477.45|1471.55|1477.45|1471.55|1475.7|1469.8|18
1732010240000|2024-11-19 09:57:20|1477.85|1471.95|1478.85|1472.95|1478.85|1472.95|1477.75|1471.85|13
1732010250000|2024-11-19 09:57:30|1478.9|1473|1478.8|1472.9|1479.2|1473.3|1478.7|1472.8|22
1732010260000|2024-11-19 09:57:40|1478.75|1472.85|1476.95|1471.05|1478.75|1472.85|1476.85|1470.95|25
1732010270000|2024-11-19 09:57:50|1477.05|1471.15|1476.7|1470.8|1477.05|1471.15|1476.7|1470.8|11
1732010280000|2024-11-19 09:58:00|1476.3|1470.4|1475.6|1469.7|1476.3|1470.4|1475.6|1469.7|16
1732010290000|2024-11-19 09:58:10|1475.75|1469.85|1475.9|1470|1475.9|1470|1475.7|1469.8|3
1732010300000|2024-11-19 09:58:20|1475.95|1470.05|1475.9|1470|1476|1470.1|1475.75|1469.85|7
1732010310000|2024-11-19 09:58:30|1476|1470.1|1476|1470.1|1476.05|1470.15|1475.8|1469.9|21
1732010320000|2024-11-19 09:58:40|1476.05|1470.15|1475.65|1469.75|1476.45|1470.55|1475.6|1469.7|16
1732010330000|2024-11-19 09:58:50|1475.7|1469.8|1475.65|1469.75|1476.45|1470.55|1475.65|1469.75|16
1732010340000|2024-11-19 09:59:00|1475.35|1469.45|1475.35|1469.45|1475.35|1469.45|1475.35|1469.45|1
1732010350000|2024-11-19 09:59:10|1475.4|1469.5|1475.05|1469.15|1475.4|1469.5|1474.95|1469.05|11
1732010360000|2024-11-19 09:59:20|1475.15|1469.25|1475.05|1469.15|1475.45|1469.55|1474.95|1469.05|10
1732010370000|2024-11-19 09:59:30|1475|1469.1|1474.9|1469|1475.45|1469.55|1474.9|1469|13
1732010380000|2024-11-19 09:59:40|1474.2|1468.3|1473.7|1467.8|1474.2|1468.3|1473.65|1467.75|6
1732010390000|2024-11-19 09:59:50|1473.75|1467.85|1473.7|1467.8|1474.05|1468.15|1473.65|1467.75|15
1732010400000|2024-11-19 10:00:00|1474.32|1468.42|1474.45|1468.55|1474.65|1468.75|1473.85|1467.95|21
1732010410000|2024-11-19 10:00:10|1474.32|1468.42|1474.65|1468.75|1474.65|1468.75|1473.79|1467.89|28
1732010420000|2024-11-19 10:00:20|1474.7|1468.8|1474.35|1468.45|1474.7|1468.8|1474.21|1468.31|22
1732010430000|2024-11-19 10:00:30|1474.5|1468.6|1474.32|1468.42|1474.68|1468.78|1474.27|1468.37|19
1732010440000|2024-11-19 10:00:40|1474.45|1468.55|1472.35|1466.45|1474.45|1468.55|1471.65|1465.75|26
1732010450000|2024-11-19 10:00:50|1472.5|1466.6|1472.8|1466.9|1473.1|1467.2|1472.5|1466.6|24
1732010460000|2024-11-19 10:01:00|1472.7|1466.8|1474.7|1468.8|1474.71|1468.81|1472.7|1466.8|27
1732010470000|2024-11-19 10:01:10|1474.75|1468.85|1474.56|1468.66|1474.75|1468.85|1474.22|1468.32|21
1732010480000|2024-11-19 10:01:20|1474.75|1468.85|1474.33|1468.43|1474.75|1468.85|1474.33|1468.43|23
1732010490000|2024-11-19 10:01:30|1474.53|1468.63|1474|1468.1|1474.9|1469|1474|1468.1|17
1732010500000|2024-11-19 10:01:40|1473.95|1468.05|1474.65|1468.75|1474.75|1468.85|1473.95|1468.05|22
1732010510000|2024-11-19 10:01:50|1474.6|1468.7|1475.55|1469.65|1475.68|1469.78|1474.55|1468.65|26
1732010520000|2024-11-19 10:02:00|1475.6|1469.7|1474.95|1469.05|1475.7|1469.8|1474.95|1469.05|19
1732010530000|2024-11-19 10:02:10|1474.92|1469.02|1474.85|1468.95|1475.38|1469.48|1473.9|1468|37
1732010540000|2024-11-19 10:02:20|1474.8|1468.9|1474.91|1469.01|1475.6|1469.7|1474.8|1468.9|25
1732010550000|2024-11-19 10:02:30|1474.98|1469.08|1474.21|1468.31|1474.98|1469.08|1473.84|1467.94|17
1732010560000|2024-11-19 10:02:40|1474.35|1468.45|1474.67|1468.77|1475.1|1469.2|1474.35|1468.45|23
1732010570000|2024-11-19 10:02:50|1474.7|1468.8|1474.96|1469.06|1474.97|1469.07|1474.67|1468.77|16
1732010580000|2024-11-19 10:03:00|1474.93|1469.03|1476.21|1470.31|1476.66|1470.76|1474.93|1469.03|35
1732010590000|2024-11-19 10:03:10|1476.13|1470.23|1476.31|1470.41|1476.45|1470.55|1475.85|1469.95|28
1732010600000|2024-11-19 10:03:20|1476.67|1470.77|1476.45|1470.55|1476.67|1470.77|1475.77|1469.87|26
1732010610000|2024-11-19 10:03:30|1476.5|1470.6|1476.5|1470.6|1476.63|1470.73|1476.25|1470.35|22
1732010620000|2024-11-19 10:03:40|1476.53|1470.63|1476.69|1470.79|1476.7|1470.8|1476.43|1470.53|18
1732010630000|2024-11-19 10:03:50|1476.78|1470.88|1476.25|1470.35|1477.05|1471.15|1476.25|1470.35|27
1732010640000|2024-11-19 10:04:00|1476.2|1470.3|1476.75|1470.85|1477|1471.1|1476.2|1470.3|24
1732010650000|2024-11-19 10:04:10|1476.65|1470.75|1476.8|1470.9|1476.98|1471.08|1476.55|1470.65|21
1732010660000|2024-11-19 10:04:20|1476.65|1470.75|1476.75|1470.85|1476.75|1470.85|1476.6|1470.7|15
1732010670000|2024-11-19 10:04:30|1476.65|1470.75|1476.68|1470.78|1477|1471.1|1476.6|1470.7|14
1732010680000|2024-11-19 10:04:40|1476.67|1470.77|1476.18|1470.28|1476.7|1470.8|1476.11|1470.21|23
1732010690000|2024-11-19 10:04:50|1476.21|1470.31|1476.12|1470.22|1476.35|1470.45|1476.12|1470.22|12
1732010700000|2024-11-19 10:05:00|1475.7|1469.8|1475.35|1469.45|1476.3|1470.4|1474.87|1468.97|16
1732010710000|2024-11-19 10:05:10|1475.02|1469.12|1474.7|1468.8|1475.06|1469.16|1474.55|1468.65|23
1732010720000|2024-11-19 10:05:20|1474.6|1468.7|1474.12|1468.22|1474.6|1468.7|1473.91|1468.01|26
1732010730000|2024-11-19 10:05:30|1473.96|1468.06|1472.75|1466.85|1474.07|1468.17|1472.7|1466.8|25
1732010740000|2024-11-19 10:05:40|1472.9|1467|1473.63|1467.73|1473.7|1467.8|1472.7|1466.8|26
1732010750000|2024-11-19 10:05:50|1473.5|1467.6|1473.53|1467.63|1473.62|1467.72|1473.23|1467.33|17
1732010760000|2024-11-19 10:06:00|1473.52|1467.62|1474.48|1468.58|1474.6|1468.7|1473.52|1467.62|11
1732010770000|2024-11-19 10:06:10|1474.4|1468.5|1474.83|1468.93|1475.35|1469.45|1474.1|1468.2|25
1732010780000|2024-11-19 10:06:20|1474.77|1468.87|1474.06|1468.16|1474.97|1469.07|1473.9|1468|17
1732010790000|2024-11-19 10:06:30|1474.11|1468.21|1474.07|1468.17|1474.3|1468.4|1473.79|1467.89|26
1732010800000|2024-11-19 10:06:40|1474.05|1468.15|1471.9|1466|1474.2|1468.3|1471.75|1465.85|21
1732010810000|2024-11-19 10:06:50|1472.4|1466.5|1471.2|1465.3|1472.45|1466.55|1471.15|1465.25|23
1732010820000|2024-11-19 10:07:00|1471.24|1465.34|1471.52|1465.62|1471.61|1465.71|1471.24|1465.34|16
1732010830000|2024-11-19 10:07:10|1471.17|1465.27|1471.23|1465.33|1471.57|1465.67|1471.08|1465.18|26
1732010840000|2024-11-19 10:07:20|1471.18|1465.28|1470.05|1464.15|1471.23|1465.33|1470.05|1464.15|17
1732010850000|2024-11-19 10:07:30|1469.97|1464.07|1469.65|1463.75|1470.05|1464.15|1469.45|1463.55|20
1732010860000|2024-11-19 10:07:40|1470|1464.1|1471.12|1465.22|1471.15|1465.25|1469.65|1463.75|30
1732010870000|2024-11-19 10:07:50|1471.33|1465.43|1471.77|1465.87|1472.55|1466.65|1471.33|1465.43|28
1732010880000|2024-11-19 10:08:00|1471.9|1466|1472.23|1466.33|1472.55|1466.65|1471.55|1465.65|25
1732010890000|2024-11-19 10:08:10|1472.18|1466.28|1472.55|1466.65|1472.85|1466.95|1472.18|1466.28|28
1732010900000|2024-11-19 10:08:20|1472.66|1466.76|1472.66|1466.76|1472.68|1466.78|1472.45|1466.55|19
1732010910000|2024-11-19 10:08:30|1472.56|1466.66|1472.6|1466.7|1472.68|1466.78|1472.55|1466.65|9
1732010920000|2024-11-19 10:08:40|1472.92|1467.02|1473.21|1467.31|1473.21|1467.31|1472.83|1466.93|11
1732010930000|2024-11-19 10:08:50|1473.26|1467.36|1473.16|1467.26|1473.62|1467.72|1472.97|1467.07|14
1732010940000|2024-11-19 10:09:00|1473.21|1467.31|1472.65|1466.75|1473.3|1467.4|1472.65|1466.75|22
1732010950000|2024-11-19 10:09:10|1472.75|1466.85|1473.4|1467.5|1473.62|1467.72|1472.7|1466.8|18
1732010960000|2024-11-19 10:09:20|1473.55|1467.65|1474.11|1468.21|1474.55|1468.65|1473.55|1467.65|13
1732010970000|2024-11-19 10:09:30|1473.97|1468.07|1474.07|1468.17|1474.45|1468.55|1473.92|1468.02|19
1732010980000|2024-11-19 10:09:40|1474.11|1468.21|1474.37|1468.47|1474.4|1468.5|1473.77|1467.87|22
1732010990000|2024-11-19 10:09:50|1474.33|1468.43|1473.75|1467.85|1474.33|1468.43|1473.75|1467.85|8
1732011000000|2024-11-19 10:10:00|1474.28|1468.38|1474.22|1468.32|1474.28|1468.38|1473.8|1467.9|24
1732011010000|2024-11-19 10:10:10|1474.27|1468.37|1474.55|1468.65|1474.7|1468.8|1473.9|1468|28
1732011020000|2024-11-19 10:10:20|1474.45|1468.55|1474.9|1469|1474.9|1469|1474.45|1468.55|6
1732011030000|2024-11-19 10:10:30|1474.57|1468.67|1474.55|1468.65|1474.85|1468.95|1473.97|1468.07|26
1732011040000|2024-11-19 10:10:40|1474.64|1468.74|1474.9|1469|1475.03|1469.13|1474.57|1468.67|8
1732011050000|2024-11-19 10:10:50|1475.05|1469.15|1475.37|1469.47|1475.41|1469.51|1474.55|1468.65|19
1732011060000|2024-11-19 10:11:00|1475.27|1469.37|1474.75|1468.85|1475.37|1469.47|1474.75|1468.85|11
1732011070000|2024-11-19 10:11:10|1474.65|1468.75|1474.27|1468.37|1474.65|1468.75|1473.55|1467.65|23
1732011080000|2024-11-19 10:11:20|1474.5|1468.6|1473.9|1468|1474.5|1468.6|1473.55|1467.65|10
1732011090000|2024-11-19 10:11:30|1473.57|1467.67|1473.45|1467.55|1473.97|1468.07|1473.12|1467.22|16
1732011100000|2024-11-19 10:11:40|1473.55|1467.65|1473.45|1467.55|1473.65|1467.75|1473|1467.1|19
1732011110000|2024-11-19 10:11:50|1473.5|1467.6|1473.6|1467.7|1473.7|1467.8|1473.2|1467.3|15
1732011120000|2024-11-19 10:12:00|1473.55|1467.65|1473.45|1467.55|1473.98|1468.08|1472.95|1467.05|23
1732011130000|2024-11-19 10:12:10|1473.32|1467.42|1473.52|1467.62|1473.53|1467.63|1473.13|1467.23|15
1732011140000|2024-11-19 10:12:20|1473.53|1467.63|1473.22|1467.32|1474.2|1468.3|1473.22|1467.32|18
1732011150000|2024-11-19 10:12:30|1473.35|1467.45|1473.64|1467.74|1473.9|1468|1473.35|1467.45|21
1732011160000|2024-11-19 10:12:40|1473.66|1467.76|1473.64|1467.74|1473.9|1468|1473.55|1467.65|12
1732011170000|2024-11-19 10:12:50|1473.7|1467.8|1473.79|1467.89|1473.98|1468.08|1473.7|1467.8|11
1732011180000|2024-11-19 10:13:00|1474.05|1468.15|1473.2|1467.3|1474.05|1468.15|1472.6|1466.7|19
1732011190000|2024-11-19 10:13:10|1473.35|1467.45|1472.75|1466.85|1473.35|1467.45|1472.64|1466.74|25
1732011200000|2024-11-19 10:13:20|1472.7|1466.8|1472.95|1467.05|1473|1467.1|1472.49|1466.59|27
1732011210000|2024-11-19 10:13:30|1472.9|1467|1473.4|1467.5|1473.57|1467.67|1472.9|1467|24
1732011220000|2024-11-19 10:13:40|1473.45|1467.55|1473.9|1468|1473.9|1468|1473.1|1467.2|16
1732011230000|2024-11-19 10:13:50|1473.64|1467.74|1473.4|1467.5|1473.9|1468|1473.22|1467.32|17
1732011240000|2024-11-19 10:14:00|1473.35|1467.45|1474.45|1468.55|1474.45|1468.55|1473.28|1467.38|23
1732011250000|2024-11-19 10:14:10|1474.4|1468.5|1474.54|1468.64|1474.65|1468.75|1474.4|1468.5|8
1732011260000|2024-11-19 10:14:20|1474.7|1468.8|1473.83|1467.93|1474.85|1468.95|1473.83|1467.93|20
1732011270000|2024-11-19 10:14:30|1473.78|1467.88|1474.8|1468.9|1474.8|1468.9|1473.78|1467.88|22
1732011280000|2024-11-19 10:14:40|1474.75|1468.85|1474.83|1468.93|1474.83|1468.93|1474.7|1468.8|14
1732011290000|2024-11-19 10:14:50|1475.56|1469.66|1475.9|1470|1476.05|1470.15|1475.48|1469.58|11
1732011300000|2024-11-19 10:15:00|1475.85|1469.95|1475.5|1469.6|1475.85|1469.95|1474.91|1469.01|24
1732011310000|2024-11-19 10:15:10|1475.55|1469.65|1474.9|1469|1475.55|1469.65|1474.9|1469|16
1732011320000|2024-11-19 10:15:20|1474.92|1469.02|1475.63|1469.73|1475.63|1469.73|1474.92|1469.02|18
1732011330000|2024-11-19 10:15:30|1475.5|1469.6|1474.91|1469.01|1475.8|1469.9|1474.84|1468.94|16
1732011340000|2024-11-19 10:15:40|1474.96|1469.06|1475.3|1469.4|1475.4|1469.5|1474.91|1469.01|18
1732011350000|2024-11-19 10:15:50|1475.21|1469.31|1474.96|1469.06|1475.3|1469.4|1474.96|1469.06|16
1732011360000|2024-11-19 10:16:00|1475.07|1469.17|1475.5|1469.6|1475.65|1469.75|1474.65|1468.75|24
1732011370000|2024-11-19 10:16:10|1475.49|1469.59|1475.3|1469.4|1475.6|1469.7|1474.96|1469.06|28
1732011380000|2024-11-19 10:16:20|1475.65|1469.75|1476.49|1470.59|1476.65|1470.75|1475.28|1469.38|25
1732011390000|2024-11-19 10:16:30|1476.7|1470.8|1476.45|1470.55|1476.9|1471|1476.43|1470.53|19
1732011400000|2024-11-19 10:16:40|1475.75|1469.85|1476.45|1470.55|1476.45|1470.55|1475.6|1469.7|25
1732011410000|2024-11-19 10:16:50|1476.4|1470.5|1477.4|1471.5|1477.4|1471.5|1476.4|1470.5|17
1732011420000|2024-11-19 10:17:00|1477.42|1471.52|1477.6|1471.7|1477.6|1471.7|1477.1|1471.2|16
1732011430000|2024-11-19 10:17:10|1477.78|1471.88|1478.7|1472.8|1479.25|1473.35|1477.78|1471.88|33
1732011440000|2024-11-19 10:17:20|1478.75|1472.85|1479.77|1473.87|1480.5|1474.6|1478.75|1472.85|34
1732011450000|2024-11-19 10:17:30|1479.75|1473.85|1480.85|1474.95|1480.85|1474.95|1478.9|1473|32
1732011460000|2024-11-19 10:17:40|1480.75|1474.85|1481.55|1475.65|1481.88|1475.98|1480.5|1474.6|24
1732011470000|2024-11-19 10:17:50|1481.57|1475.67|1481.55|1475.65|1482.15|1476.25|1481.55|1475.65|22
1732011480000|2024-11-19 10:18:00|1481.5|1475.6|1482.1|1476.2|1483.15|1477.25|1481.5|1475.6|23
1732011490000|2024-11-19 10:18:10|1482.05|1476.15|1482.17|1476.27|1482.6|1476.7|1481.75|1475.85|29
1732011500000|2024-11-19 10:18:20|1482.22|1476.32|1482.45|1476.55|1482.45|1476.55|1481.78|1475.88|26
1732011510000|2024-11-19 10:18:30|1482.35|1476.45|1482.55|1476.65|1482.7|1476.8|1482.17|1476.27|22
1732011520000|2024-11-19 10:18:40|1482.65|1476.75|1482.29|1476.39|1483.5|1477.6|1482.24|1476.34|22
1732011530000|2024-11-19 10:18:50|1482.24|1476.34|1481.93|1476.03|1482.55|1476.65|1481.93|1476.03|22
1732011540000|2024-11-19 10:19:00|1481.55|1475.65|1481.6|1475.7|1481.95|1476.05|1481.47|1475.57|27
1732011550000|2024-11-19 10:19:10|1481.7|1475.8|1481.77|1475.87|1482.29|1476.39|1481.6|1475.7|23
1732011560000|2024-11-19 10:19:20|1481.8|1475.9|1481.56|1475.66|1482.06|1476.16|1481.56|1475.66|21
1732011570000|2024-11-19 10:19:30|1481.39|1475.49|1481.02|1475.12|1481.48|1475.58|1480.6|1474.7|21
1732011580000|2024-11-19 10:19:40|1481.07|1475.17|1481.4|1475.5|1481.6|1475.7|1480.6|1474.7|20
1732011590000|2024-11-19 10:19:50|1481.27|1475.37|1481.23|1475.33|1481.6|1475.7|1480.75|1474.85|31
1732011600000|2024-11-19 10:20:00|1481.28|1475.38|1480.83|1474.93|1481.5|1475.6|1480.55|1474.65|31
1732011610000|2024-11-19 10:20:10|1480.93|1475.03|1481.03|1475.13|1481.03|1475.13|1480.5|1474.6|21
1732011620000|2024-11-19 10:20:20|1481.08|1475.18|1481.7|1475.8|1481.7|1475.8|1481.03|1475.13|27
1732011630000|2024-11-19 10:20:30|1481.55|1475.65|1480.55|1474.65|1481.65|1475.75|1480.55|1474.65|12
1732011640000|2024-11-19 10:20:40|1480.6|1474.7|1480.7|1474.8|1480.82|1474.92|1480.6|1474.7|13
1732011650000|2024-11-19 10:20:50|1480.6|1474.7|1480.57|1474.67|1480.7|1474.8|1480.45|1474.55|12
1732011660000|2024-11-19 10:21:00|1480.55|1474.65|1480.95|1475.05|1480.95|1475.05|1480.52|1474.62|11
1732011670000|2024-11-19 10:21:10|1480.75|1474.85|1481.05|1475.15|1481.9|1476|1480.7|1474.8|25
1732011680000|2024-11-19 10:21:20|1481.61|1475.71|1481.32|1475.42|1481.85|1475.95|1481.22|1475.32|34
1732011690000|2024-11-19 10:21:30|1481.45|1475.55|1481.3|1475.4|1481.6|1475.7|1481.16|1475.26|26
1732011700000|2024-11-19 10:21:40|1481.16|1475.26|1481.6|1475.7|1481.7|1475.8|1481.16|1475.26|26
1732011710000|2024-11-19 10:21:50|1481.65|1475.75|1480.6|1474.7|1481.65|1475.75|1480.6|1474.7|31
1732011720000|2024-11-19 10:22:00|1480.85|1474.95|1481.45|1475.55|1481.5|1475.6|1480.59|1474.69|23
1732011730000|2024-11-19 10:22:10|1481.5|1475.6|1480.94|1475.04|1481.5|1475.6|1480.55|1474.65|24
1732011740000|2024-11-19 10:22:20|1480.85|1474.95|1480.82|1474.92|1480.95|1475.05|1480.68|1474.78|14
1732011750000|2024-11-19 10:22:30|1480.8|1474.9|1480.65|1474.75|1480.85|1474.95|1480.6|1474.7|19
1732011760000|2024-11-19 10:22:40|1480.7|1474.8|1481.57|1475.67|1481.62|1475.72|1480.65|1474.75|13
1732011770000|2024-11-19 10:22:50|1481.67|1475.77|1481.62|1475.72|1481.67|1475.77|1481.62|1475.72|12
1732011780000|2024-11-19 10:23:00|1481.63|1475.73|1482.37|1476.47|1482.37|1476.47|1481.6|1475.7|21
1732011790000|2024-11-19 10:23:10|1482.33|1476.43|1482.71|1476.81|1482.73|1476.83|1482.12|1476.22|22
1732011800000|2024-11-19 10:23:20|1482.56|1476.66|1481.55|1475.65|1482.56|1476.66|1481.55|1475.65|22
1732011810000|2024-11-19 10:23:30|1481.6|1475.7|1481.55|1475.65|1481.6|1475.7|1481.55|1475.65|4
1732011820000|2024-11-19 10:23:40|1481.67|1475.77|1481.68|1475.78|1482.25|1476.35|1481.55|1475.65|15
1732011830000|2024-11-19 10:23:50|1481.55|1475.65|1481.45|1475.55|1481.85|1475.95|1481.35|1475.45|15
1732011840000|2024-11-19 10:24:00|1481.4|1475.5|1481.65|1475.75|1481.65|1475.75|1480.6|1474.7|18
1732011850000|2024-11-19 10:24:10|1481.71|1475.81|1481.44|1475.54|1481.71|1475.81|1481|1475.1|24
1732011860000|2024-11-19 10:24:20|1481.54|1475.64|1481.7|1475.8|1481.85|1475.95|1481.44|1475.54|15
1732011870000|2024-11-19 10:24:30|1481.78|1475.88|1481.93|1476.03|1481.93|1476.03|1481.68|1475.78|15
1732011880000|2024-11-19 10:24:40|1481.7|1475.8|1481.7|1475.8|1481.79|1475.89|1481.65|1475.75|21
1732011890000|2024-11-19 10:24:50|1481.65|1475.75|1481.7|1475.8|1482|1476.1|1481.6|1475.7|23
1732011900000|2024-11-19 10:25:00|1481.71|1475.81|1481.6|1475.7|1482.15|1476.25|1481.53|1475.63|15
1732011910000|2024-11-19 10:25:10|1481.55|1475.65|1481.55|1475.65|1481.7|1475.8|1481.53|1475.63|16
1732011920000|2024-11-19 10:25:20|1481.9|1476|1481.72|1475.82|1481.9|1476|1481.45|1475.55|26
1732011930000|2024-11-19 10:25:30|1481.7|1475.8|1481.64|1475.74|1481.9|1476|1481.55|1475.65|17
1732011940000|2024-11-19 10:25:40|1481.9|1476|1481.71|1475.81|1481.9|1476|1481.7|1475.8|13
1732011950000|2024-11-19 10:25:50|1481.7|1475.8|1481.45|1475.55|1481.85|1475.95|1481.32|1475.42|16
1732011960000|2024-11-19 10:26:00|1481.5|1475.6|1481.6|1475.7|1481.7|1475.8|1481.2|1475.3|23
1732011970000|2024-11-19 10:26:10|1481.59|1475.69|1480.18|1474.28|1481.59|1475.69|1480.18|1474.28|19
1732011980000|2024-11-19 10:26:20|1480.13|1474.23|1480.39|1474.49|1480.62|1474.72|1479.84|1473.94|27
1732011990000|2024-11-19 10:26:30|1480.3|1474.4|1480.12|1474.22|1480.3|1474.4|1479.8|1473.9|22
1732012000000|2024-11-19 10:26:40|1480.07|1474.17|1480.02|1474.12|1480.15|1474.25|1479.55|1473.65|25
1732012010000|2024-11-19 10:26:50|1479.91|1474.01|1479.92|1474.02|1480.02|1474.12|1479.86|1473.96|18
1732012020000|2024-11-19 10:27:00|1479.95|1474.05|1479.55|1473.65|1480.05|1474.15|1479.55|1473.65|16
1732012030000|2024-11-19 10:27:10|1479.6|1473.7|1480.09|1474.19|1480.2|1474.3|1479.29|1473.39|27
1732012040000|2024-11-19 10:27:20|1480.03|1474.13|1480.65|1474.75|1480.65|1474.75|1479.83|1473.93|29
1732012050000|2024-11-19 10:27:30|1480.5|1474.6|1481.2|1475.3|1481.35|1475.45|1480.5|1474.6|25
1732012060000|2024-11-19 10:27:40|1481.35|1475.45|1481.4|1475.5|1481.95|1476.05|1481.27|1475.37|26
1732012070000|2024-11-19 10:27:50|1481.45|1475.55|1481.2|1475.3|1481.5|1475.6|1481.05|1475.15|20
1732012080000|2024-11-19 10:28:00|1480.95|1475.05|1480.35|1474.45|1480.95|1475.05|1480.23|1474.33|26
1732012090000|2024-11-19 10:28:10|1480.4|1474.5|1480|1474.1|1480.45|1474.55|1479.6|1473.7|27
1732012100000|2024-11-19 10:28:20|1479.94|1474.04|1479.8|1473.9|1480.43|1474.53|1479.8|1473.9|28
1732012110000|2024-11-19 10:28:30|1479.85|1473.95|1480.3|1474.4|1480.34|1474.44|1479.8|1473.9|28
1732012120000|2024-11-19 10:28:40|1480.25|1474.35|1480.04|1474.14|1480.3|1474.4|1479.77|1473.87|24
1732012130000|2024-11-19 10:28:50|1479.99|1474.09|1479.75|1473.85|1480.2|1474.3|1479.55|1473.65|24
1732012140000|2024-11-19 10:29:00|1479.8|1473.9|1479.75|1473.85|1479.85|1473.95|1479.7|1473.8|21
1732012150000|2024-11-19 10:29:10|1479.8|1473.9|1479.7|1473.8|1479.95|1474.05|1479.55|1473.65|25
1732012160000|2024-11-19 10:29:20|1479.65|1473.75|1479.65|1473.75|1479.95|1474.05|1479.6|1473.7|22
1732012170000|2024-11-19 10:29:30|1479.7|1473.8|1479.9|1474|1479.9|1474|1479.55|1473.65|16
1732012180000|2024-11-19 10:29:40|1480.05|1474.15|1479.75|1473.85|1480.05|1474.15|1479.7|1473.8|14
1732012190000|2024-11-19 10:29:50|1479.8|1473.9|1479.88|1473.98|1479.97|1474.07|1479.7|1473.8|18
1732012200000|2024-11-19 10:30:00|1479.83|1473.93|1479.75|1473.85|1479.95|1474.05|1479.4|1473.5|29
1732012210000|2024-11-19 10:30:10|1479.7|1473.8|1479.8|1473.9|1479.85|1473.95|1479.65|1473.75|24
1732012220000|2024-11-19 10:30:20|1479.86|1473.96|1479.67|1473.77|1480.52|1474.62|1479.55|1473.65|18
1732012230000|2024-11-19 10:30:30|1479.65|1473.75|1478.65|1472.75|1479.82|1473.92|1478.65|1472.75|22
1732012240000|2024-11-19 10:30:40|1478.6|1472.7|1479.32|1473.42|1479.36|1473.46|1478.6|1472.7|24
1732012250000|2024-11-19 10:30:50|1478.82|1472.92|1477.69|1471.79|1478.82|1472.92|1477.65|1471.75|21
1732012260000|2024-11-19 10:31:00|1477.72|1471.82|1477.75|1471.85|1478.38|1472.48|1477.7|1471.8|18
1732012270000|2024-11-19 10:31:10|1477.7|1471.8|1477.55|1471.65|1477.95|1472.05|1477.55|1471.65|20
1732012280000|2024-11-19 10:31:20|1477.6|1471.7|1477.67|1471.77|1477.75|1471.85|1477.46|1471.56|20
1732012290000|2024-11-19 10:31:30|1477.57|1471.67|1477.65|1471.75|1477.74|1471.84|1476.8|1470.9|26
1732012300000|2024-11-19 10:31:40|1477.7|1471.8|1477.6|1471.7|1478.27|1472.37|1477.6|1471.7|18
1732012310000|2024-11-19 10:31:50|1477.75|1471.85|1477.7|1471.8|1477.95|1472.05|1477.65|1471.75|18
1732012320000|2024-11-19 10:32:00|1477.8|1471.9|1478.45|1472.55|1478.87|1472.97|1477.8|1471.9|35
1732012330000|2024-11-19 10:32:10|1478.65|1472.75|1478.7|1472.8|1478.98|1473.08|1478.05|1472.15|31
1732012340000|2024-11-19 10:32:20|1478.85|1472.95|1478.65|1472.75|1478.85|1472.95|1478.3|1472.4|27
1732012350000|2024-11-19 10:32:30|1478.6|1472.7|1478.75|1472.85|1479.05|1473.15|1478.55|1472.65|24
1732012360000|2024-11-19 10:32:40|1478.95|1473.05|1478.65|1472.75|1478.95|1473.05|1478.6|1472.7|14
1732012370000|2024-11-19 10:32:50|1478.6|1472.7|1478.55|1472.65|1478.9|1473|1478.48|1472.58|9
1732012380000|2024-11-19 10:33:00|1478.48|1472.58|1478.58|1472.68|1478.69|1472.79|1478.2|1472.3|23
1732012390000|2024-11-19 10:33:10|1478.57|1472.67|1478.5|1472.6|1478.68|1472.78|1478.49|1472.59|17
1732012400000|2024-11-19 10:33:20|1478.55|1472.65|1479.43|1473.53|1479.43|1473.53|1478.18|1472.28|28
1732012410000|2024-11-19 10:33:30|1479.25|1473.35|1480.16|1474.26|1480.29|1474.39|1478.75|1472.85|29
1732012420000|2024-11-19 10:33:40|1480.26|1474.36|1480.6|1474.7|1480.6|1474.7|1480.17|1474.27|12
1732012430000|2024-11-19 10:33:50|1480.78|1474.88|1480.6|1474.7|1481.66|1475.76|1480.55|1474.65|28
1732012440000|2024-11-19 10:34:00|1480.65|1474.75|1479.9|1474|1480.9|1475|1479.83|1473.93|13
1732012450000|2024-11-19 10:34:10|1479.85|1473.95|1479.5|1473.6|1479.85|1473.95|1478.6|1472.7|30
1732012460000|2024-11-19 10:34:20|1479.58|1473.68|1479.75|1473.85|1479.75|1473.85|1479.55|1473.65|11
1732012470000|2024-11-19 10:34:30|1479.68|1473.78|1479.28|1473.38|1479.75|1473.85|1479.28|1473.38|25
1732012480000|2024-11-19 10:34:40|1479.35|1473.45|1478.65|1472.75|1479.69|1473.79|1478.6|1472.7|26
1732012490000|2024-11-19 10:34:50|1478.7|1472.8|1478.64|1472.74|1478.9|1473|1478.55|1472.65|17
1732012500000|2024-11-19 10:35:00|1478.6|1472.7|1479.8|1473.9|1480.35|1474.45|1478.49|1472.59|26
1732012510000|2024-11-19 10:35:10|1479.75|1473.85|1481.05|1475.15|1481.1|1475.2|1479.75|1473.85|26
1732012520000|2024-11-19 10:35:20|1480.75|1474.85|1480.85|1474.95|1481.26|1475.36|1480.6|1474.7|18
1732012530000|2024-11-19 10:35:30|1480.7|1474.8|1480.95|1475.05|1480.95|1475.05|1480.65|1474.75|10
1732012540000|2024-11-19 10:35:40|1481.05|1475.15|1481.6|1475.7|1481.7|1475.8|1481.05|1475.15|19
1732012550000|2024-11-19 10:35:50|1481.65|1475.75|1481.65|1475.75|1482.1|1476.2|1481.65|1475.75|19
1732012560000|2024-11-19 10:36:00|1481.7|1475.8|1482.52|1476.62|1482.6|1476.7|1481.45|1475.55|19
1732012570000|2024-11-19 10:36:10|1482.1|1476.2|1481.25|1475.35|1482.6|1476.7|1481.25|1475.35|21
1732012580000|2024-11-19 10:36:20|1481.4|1475.5|1481.5|1475.6|1481.5|1475.6|1480.85|1474.95|27
1732012590000|2024-11-19 10:36:30|1481.55|1475.65|1481.46|1475.56|1481.75|1475.85|1481.07|1475.17|29
1732012600000|2024-11-19 10:36:40|1481.44|1475.54|1481.7|1475.8|1481.8|1475.9|1481.44|1475.54|24
1732012610000|2024-11-19 10:36:50|1481.68|1475.78|1481.91|1476.01|1482.14|1476.24|1481.68|1475.78|26
1732012620000|2024-11-19 10:37:00|1482.1|1476.2|1480.6|1474.7|1482.2|1476.3|1480.6|1474.7|7
1732012630000|2024-11-19 10:37:10|1479.8|1473.9|1480.3|1474.4|1480.3|1474.4|1479.7|1473.8|9
1732012640000|2024-11-19 10:37:20|1480.35|1474.45|1480|1474.1|1480.4|1474.5|1480|1474.1|3
1732012650000|2024-11-19 10:37:30|1479.95|1474.05|1479.7|1473.8|1480.4|1474.5|1479.7|1473.8|9
1732012660000|2024-11-19 10:37:40|1479.75|1473.85|1479.65|1473.75|1479.75|1473.85|1479.65|1473.75|2
1732012680000|2024-11-19 10:38:00|1478.65|1472.75|1478.6|1472.7|1478.65|1472.75|1478.6|1472.7|2
1732012690000|2024-11-19 10:38:10|1478.2|1472.3|1477.65|1471.75|1478.2|1472.3|1477.65|1471.75|3
1732012700000|2024-11-19 10:38:20|1477.85|1471.95|1478.45|1472.55|1478.45|1472.55|1477.85|1471.95|3
1732012720000|2024-11-19 10:38:40|1478.75|1472.85|1479.4|1473.5|1479.4|1473.5|1478.75|1472.85|5
1732012740000|2024-11-19 10:39:00|1478.75|1472.85|1478.75|1472.85|1478.8|1472.9|1478.75|1472.85|5
1732012750000|2024-11-19 10:39:10|1478.8|1472.9|1479.4|1473.5|1479.4|1473.5|1478.8|1472.9|5
1732012760000|2024-11-19 10:39:20|1479.85|1473.95|1480.4|1474.5|1480.4|1474.5|1479.8|1473.9|12
1732012780000|2024-11-19 10:39:40|1479.7|1473.8|1479.7|1473.8|1479.75|1473.85|1479.65|1473.75|12
1732012790000|2024-11-19 10:39:50|1479.65|1473.75|1479.8|1473.9|1479.85|1473.95|1479.55|1473.65|19
1732012800000|2024-11-19 10:40:00|1479.85|1473.95|1480.4|1474.5|1480.4|1474.5|1479.65|1473.75|12
1732012810000|2024-11-19 10:40:10|1480.75|1474.85|1480.65|1474.75|1480.75|1474.85|1480.65|1474.75|3
1732012820000|2024-11-19 10:40:20|1480.75|1474.85|1480.75|1474.85|1481.35|1475.45|1480.7|1474.8|8
1732012830000|2024-11-19 10:40:30|1480.8|1474.9|1480.55|1474.65|1480.85|1474.95|1480.55|1474.65|11
1732012840000|2024-11-19 10:40:40|1479.8|1473.9|1480.35|1474.45|1480.35|1474.45|1479.8|1473.9|4
1732012850000|2024-11-19 10:40:50|1479.7|1473.8|1479.7|1473.8|1479.7|1473.8|1479.7|1473.8|1
1732012860000|2024-11-19 10:41:00|1479.65|1473.75|1479.6|1473.7|1479.7|1473.8|1479.6|1473.7|4
1732012890000|2024-11-19 10:41:30|1478.75|1472.85|1478.75|1472.85|1479.35|1473.45|1478.75|1472.85|10
1732012900000|2024-11-19 10:41:40|1478.8|1472.9|1478.75|1472.85|1479.35|1473.45|1478.75|1472.85|15
1732012910000|2024-11-19 10:41:50|1478.85|1472.95|1478.85|1472.95|1478.85|1472.95|1478.85|1472.95|1
1732012920000|2024-11-19 10:42:00|1478.8|1472.9|1478.75|1472.85|1479.4|1473.5|1478.75|1472.85|14
1732012930000|2024-11-19 10:42:10|1478.79|1472.89|1478.85|1472.95|1478.85|1472.95|1478.7|1472.8|3
1732012940000|2024-11-19 10:42:20|1479|1473.1|1478.54|1472.64|1479.05|1473.15|1478.54|1472.64|8
1732012950000|2024-11-19 10:42:30|1478.3|1472.4|1477.6|1471.7|1478.3|1472.4|1477.6|1471.7|5
1732012960000|2024-11-19 10:42:40|1477.7|1471.8|1478.5|1472.6|1478.55|1472.65|1477.6|1471.7|15
1732012970000|2024-11-19 10:42:50|1477.65|1471.75|1477.65|1471.75|1477.7|1471.8|1477.65|1471.75|5
1732012980000|2024-11-19 10:43:00|1477.82|1471.92|1478.54|1472.64|1478.59|1472.69|1477.6|1471.7|17
1732012990000|2024-11-19 10:43:10|1478.45|1472.55|1478.45|1472.55|1478.45|1472.55|1478.45|1472.55|1
1732013020000|2024-11-19 10:43:40|1479.4|1473.5|1479.4|1473.5|1479.4|1473.5|1479.4|1473.5|1
1732013030000|2024-11-19 10:43:50|1479.45|1473.55|1479.45|1473.55|1479.45|1473.55|1479.45|1473.55|1
1732013040000|2024-11-19 10:44:00|1479.8|1473.9|1480.35|1474.45|1480.35|1474.45|1479.8|1473.9|3
1732013050000|2024-11-19 10:44:10|1480.25|1474.35|1479.6|1473.7|1480.25|1474.35|1479.6|1473.7|4
1732013060000|2024-11-19 10:44:20|1479.7|1473.8|1479.65|1473.75|1479.7|1473.8|1479.6|1473.7|9
1732013070000|2024-11-19 10:44:30|1479.6|1473.7|1480.35|1474.45|1480.35|1474.45|1479.6|1473.7|6
1732013080000|2024-11-19 10:44:40|1479.65|1473.75|1479.65|1473.75|1479.65|1473.75|1479.65|1473.75|1
1732013090000|2024-11-19 10:44:50|1479.6|1473.7|1479.55|1473.65|1479.6|1473.7|1479.55|1473.65|2
1732013100000|2024-11-19 10:45:00|1478.75|1472.85|1479.6|1473.7|1479.75|1473.85|1478.65|1472.75|15
1732013120000|2024-11-19 10:45:20|1479.65|1473.75|1479.75|1473.85|1479.75|1473.85|1479.65|1473.75|3
1732013130000|2024-11-19 10:45:30|1479.8|1473.9|1480.45|1474.55|1480.45|1474.55|1479.55|1473.65|13
1732013140000|2024-11-19 10:45:40|1480.3|1474.4|1479.85|1473.95|1480.3|1474.4|1479.8|1473.9|3
1732013150000|2024-11-19 10:45:50|1479.8|1473.9|1480.4|1474.5|1480.4|1474.5|1479.75|1473.85|6
1732013160000|2024-11-19 10:46:00|1480|1474.1|1480.4|1474.5|1480.4|1474.5|1479.85|1473.95|6
1732013170000|2024-11-19 10:46:10|1480.25|1474.35|1480.35|1474.45|1480.4|1474.5|1480|1474.1|8
1732013180000|2024-11-19 10:46:20|1480.7|1474.8|1480.7|1474.8|1480.8|1474.9|1480.7|1474.8|8
1732013200000|2024-11-19 10:46:40|1480.8|1474.9|1480.85|1474.95|1480.85|1474.95|1480.8|1474.9|10
1732013210000|2024-11-19 10:46:50|1480.8|1474.9|1481.35|1475.45|1481.35|1475.45|1480.65|1474.75|14
1732013220000|2024-11-19 10:47:00|1480.65|1474.75|1480.85|1474.95|1480.85|1474.95|1480.65|1474.75|14
1732013230000|2024-11-19 10:47:10|1480.95|1475.05|1481.45|1475.55|1481.45|1475.55|1480.95|1475.05|5
1732013240000|2024-11-19 10:47:20|1481.75|1475.85|1481.75|1475.85|1481.75|1475.85|1481.75|1475.85|1
1732013250000|2024-11-19 10:47:30|1481.7|1475.8|1482.4|1476.5|1482.4|1476.5|1481.7|1475.8|5
1732013260000|2024-11-19 10:47:40|1482.7|1476.8|1483.4|1477.5|1483.4|1477.5|1482.7|1476.8|8
1732013270000|2024-11-19 10:47:50|1482.7|1476.8|1482.65|1476.75|1482.75|1476.85|1482.65|1476.75|4
1732013280000|2024-11-19 10:48:00|1482.75|1476.85|1482.6|1476.7|1482.75|1476.85|1482.6|1476.7|8
1732013290000|2024-11-19 10:48:10|1482.88|1476.98|1482.89|1476.99|1482.89|1476.99|1482.85|1476.95|3
1732013300000|2024-11-19 10:48:20|1482.6|1476.7|1481.97|1476.07|1482.85|1476.95|1481.97|1476.07|25
1732013310000|2024-11-19 10:48:30|1482.02|1476.12|1481.6|1475.7|1482.25|1476.35|1481.59|1475.69|20
1732013320000|2024-11-19 10:48:40|1481.59|1475.69|1481.6|1475.7|1481.83|1475.93|1481.53|1475.63|19
1732013330000|2024-11-19 10:48:50|1481.59|1475.69|1482.4|1476.5|1482.45|1476.55|1481.59|1475.69|21
1732013340000|2024-11-19 10:49:00|1482.35|1476.45|1481.6|1475.7|1482.55|1476.65|1481.6|1475.7|18
1732013350000|2024-11-19 10:49:10|1481.75|1475.85|1482.3|1476.4|1482.48|1476.58|1481.75|1475.85|28
1732013360000|2024-11-19 10:49:20|1482.25|1476.35|1481.65|1475.75|1482.3|1476.4|1481.65|1475.75|13
1732013370000|2024-11-19 10:49:30|1481.69|1475.79|1481.75|1475.85|1481.91|1476.01|1481.68|1475.78|22
1732013380000|2024-11-19 10:49:40|1481.7|1475.8|1481.6|1475.7|1481.75|1475.85|1481.6|1475.7|11
1732013390000|2024-11-19 10:49:50|1481.5|1475.6|1480.6|1474.7|1481.61|1475.71|1480.6|1474.7|19
1732013400000|2024-11-19 10:50:00|1480.65|1474.75|1480.11|1474.21|1480.81|1474.91|1480.11|1474.21|22
1732013410000|2024-11-19 10:50:10|1480.09|1474.19|1480.64|1474.74|1480.64|1474.74|1480.05|1474.15|23
1732013420000|2024-11-19 10:50:20|1480.67|1474.77|1481.1|1475.2|1481.1|1475.2|1480.64|1474.74|23
1732013430000|2024-11-19 10:50:30|1480.99|1475.09|1481.35|1475.45|1481.6|1475.7|1480.99|1475.09|26
1732013440000|2024-11-19 10:50:40|1481.34|1475.44|1481.45|1475.55|1481.55|1475.65|1481.34|1475.44|9
1732013450000|2024-11-19 10:50:50|1481.28|1475.38|1481.3|1475.4|1481.4|1475.5|1481.2|1475.3|13
1732013460000|2024-11-19 10:51:00|1481.35|1475.45|1481.7|1475.8|1481.99|1476.09|1481.25|1475.35|19
1732013470000|2024-11-19 10:51:10|1481.99|1476.09|1482.45|1476.55|1482.45|1476.55|1481.8|1475.9|17
1732013490000|2024-11-19 10:51:30|1482.25|1476.35|1482.3|1476.4|1482.4|1476.5|1482.25|1476.35|3
1732013500000|2024-11-19 10:51:40|1482.4|1476.5|1481.75|1475.85|1482.4|1476.5|1481.75|1475.85|10
1732013510000|2024-11-19 10:51:50|1481.7|1475.8|1481.55|1475.65|1481.7|1475.8|1481.55|1475.65|10
1732013520000|2024-11-19 10:52:00|1481.65|1475.75|1481.5|1475.6|1481.97|1476.07|1481.35|1475.45|15
1732013530000|2024-11-19 10:52:10|1481.6|1475.7|1481.7|1475.8|1481.8|1475.9|1481.55|1475.65|11
1732013540000|2024-11-19 10:52:20|1481.67|1475.77|1481.5|1475.6|1481.68|1475.78|1480.6|1474.7|27
1732013550000|2024-11-19 10:52:30|1481.65|1475.75|1481.65|1475.75|1481.78|1475.88|1481.54|1475.64|17
1732013560000|2024-11-19 10:52:40|1482.15|1476.25|1482.03|1476.13|1482.18|1476.28|1482.03|1476.13|13
1732013570000|2024-11-19 10:52:50|1481.65|1475.75|1482.15|1476.25|1482.2|1476.3|1481.55|1475.65|18
1732013580000|2024-11-19 10:53:00|1482.2|1476.3|1482.85|1476.95|1482.85|1476.95|1482|1476.1|29
1732013590000|2024-11-19 10:53:10|1482.63|1476.73|1482.68|1476.78|1482.73|1476.83|1482.5|1476.6|19
1732013600000|2024-11-19 10:53:20|1482.73|1476.83|1482.59|1476.69|1482.83|1476.93|1482.45|1476.55|26
1732013610000|2024-11-19 10:53:30|1482.5|1476.6|1482.45|1476.55|1482.7|1476.8|1482.45|1476.55|12
1732013620000|2024-11-19 10:53:40|1482.5|1476.6|1481.88|1475.98|1482.55|1476.65|1481.65|1475.75|28
1732013630000|2024-11-19 10:53:50|1481.92|1476.02|1481.7|1475.8|1482.36|1476.46|1481.64|1475.74|22
1732013640000|2024-11-19 10:54:00|1481.55|1475.65|1482.2|1476.3|1482.3|1476.4|1481.55|1475.65|25
1732013650000|2024-11-19 10:54:10|1482.25|1476.35|1481.6|1475.7|1482.25|1476.35|1481.6|1475.7|20
1732013660000|2024-11-19 10:54:20|1481.9|1476|1481.8|1475.9|1482.43|1476.53|1481.5|1475.6|24
1732013670000|2024-11-19 10:54:30|1481.9|1476|1482.7|1476.8|1482.7|1476.8|1481.9|1476|21
1732013680000|2024-11-19 10:54:40|1482.65|1476.75|1482.7|1476.8|1482.9|1477|1482.55|1476.65|12
1732013690000|2024-11-19 10:54:50|1482.65|1476.75|1482.7|1476.8|1482.75|1476.85|1482.55|1476.65|14
1732013700000|2024-11-19 10:55:00|1482.6|1476.7|1482.75|1476.85|1482.75|1476.85|1482.5|1476.6|20
1732013710000|2024-11-19 10:55:10|1482.61|1476.71|1482.7|1476.8|1482.9|1477|1482.55|1476.65|17
1732013720000|2024-11-19 10:55:20|1482.68|1476.78|1482.45|1476.55|1482.7|1476.8|1482.45|1476.55|13
1732013730000|2024-11-19 10:55:30|1482.55|1476.65|1482.54|1476.64|1482.55|1476.65|1482.54|1476.64|2
1732013740000|2024-11-19 10:55:40|1482.52|1476.62|1481.75|1475.85|1482.52|1476.62|1481.75|1475.85|6
1732013750000|2024-11-19 10:55:50|1481.8|1475.9|1481.8|1475.9|1481.85|1475.95|1481.75|1475.85|10
1732013760000|2024-11-19 10:56:00|1481.75|1475.85|1481.75|1475.85|1481.83|1475.93|1481.75|1475.85|8
1732013770000|2024-11-19 10:56:10|1481.8|1475.9|1481.8|1475.9|1482.43|1476.53|1481.75|1475.85|16
1732013780000|2024-11-19 10:56:20|1481.75|1475.85|1481.66|1475.76|1481.8|1475.9|1481.56|1475.66|14
1732013790000|2024-11-19 10:56:30|1481.68|1475.78|1481.64|1475.74|1481.68|1475.78|1481.55|1475.65|24
1732013800000|2024-11-19 10:56:40|1481.45|1475.55|1480.75|1474.85|1481.45|1475.55|1480.65|1474.75|17
1732013810000|2024-11-19 10:56:50|1480.7|1474.8|1480.8|1474.9|1481.35|1475.45|1480.69|1474.79|15
1732013820000|2024-11-19 10:57:00|1480.75|1474.85|1481.43|1475.53|1481.45|1475.55|1480.7|1474.8|8
1732013830000|2024-11-19 10:57:10|1480.9|1475|1480.7|1474.8|1481.75|1475.85|1480.69|1474.79|28
1732013840000|2024-11-19 10:57:20|1480.75|1474.85|1481.68|1475.78|1481.8|1475.9|1480.7|1474.8|21
1732013850000|2024-11-19 10:57:30|1481.55|1475.65|1481.45|1475.55|1481.85|1475.95|1481.45|1475.55|21
1732013860000|2024-11-19 10:57:40|1481.5|1475.6|1481.75|1475.85|1482|1476.1|1481.5|1475.6|16
1732013870000|2024-11-19 10:57:50|1481.8|1475.9|1481.8|1475.9|1482|1476.1|1481.45|1475.55|26
1732013880000|2024-11-19 10:58:00|1481.75|1475.85|1481.75|1475.85|1481.83|1475.93|1481.6|1475.7|11
1732013890000|2024-11-19 10:58:10|1481.8|1475.9|1481.68|1475.78|1482.02|1476.12|1481.65|1475.75|16
1732013900000|2024-11-19 10:58:20|1481.55|1475.65|1481.68|1475.78|1481.99|1476.09|1481.55|1475.65|19
1732013910000|2024-11-19 10:58:30|1481.73|1475.83|1481.5|1475.6|1481.95|1476.05|1481.45|1475.55|19
1732013920000|2024-11-19 10:58:40|1481.7|1475.8|1482|1476.1|1482|1476.1|1481.55|1475.65|19
1732013930000|2024-11-19 10:58:50|1481.7|1475.8|1481.95|1476.05|1482.55|1476.65|1481.7|1475.8|13
1732013940000|2024-11-19 10:59:00|1481.9|1476|1482.6|1476.7|1482.6|1476.7|1481.6|1475.7|13
1732013950000|2024-11-19 10:59:10|1482.5|1476.6|1481.95|1476.05|1482.7|1476.8|1481.8|1475.9|17
1732013960000|2024-11-19 10:59:20|1481.98|1476.08|1482.8|1476.9|1483.1|1477.2|1481.98|1476.08|16
1732013970000|2024-11-19 10:59:30|1482.85|1476.95|1482.68|1476.78|1482.85|1476.95|1482.61|1476.71|9
1732013980000|2024-11-19 10:59:40|1482.73|1476.83|1482.75|1476.85|1483.61|1477.71|1482.6|1476.7|16
1732013990000|2024-11-19 10:59:50|1483.2|1477.3|1482.93|1477.03|1483.2|1477.3|1482.75|1476.85|21
1732014000000|2024-11-19 11:00:00|1482.92|1477.02|1482.95|1477.05|1483.05|1477.15|1482.7|1476.8|15
1732014010000|2024-11-19 11:00:10|1482.85|1476.95|1483.75|1477.85|1483.9|1478|1482.85|1476.95|27
1732014020000|2024-11-19 11:00:20|1483.65|1477.75|1484.76|1478.86|1484.81|1478.91|1483.65|1477.75|23
1732014030000|2024-11-19 11:00:30|1484.81|1478.91|1484.85|1478.95|1484.86|1478.96|1484.71|1478.81|11
1732014040000|2024-11-19 11:00:40|1484.75|1478.85|1484.8|1478.9|1484.8|1478.9|1484.73|1478.83|10
1732014050000|2024-11-19 11:00:50|1484.65|1478.75|1482.6|1476.7|1484.65|1478.75|1482.45|1476.55|28
1732014060000|2024-11-19 11:01:00|1482.52|1476.62|1482.55|1476.65|1483.01|1477.11|1482.52|1476.62|19
1732014070000|2024-11-19 11:01:10|1482.5|1476.6|1482.7|1476.8|1482.75|1476.85|1482.05|1476.15|24
1732014080000|2024-11-19 11:01:20|1482.5|1476.6|1482.91|1477.01|1483.05|1477.15|1482.47|1476.57|23
1732014090000|2024-11-19 11:01:30|1482.93|1477.03|1482.73|1476.83|1482.95|1477.05|1482.73|1476.83|19
1732014100000|2024-11-19 11:01:40|1482.76|1476.86|1482.55|1476.65|1482.9|1477|1482.55|1476.65|23
1732014110000|2024-11-19 11:01:50|1482.56|1476.66|1482.5|1476.6|1483.05|1477.15|1482.5|1476.6|12
1732014120000|2024-11-19 11:02:00|1482.55|1476.65|1483.3|1477.4|1483.42|1477.52|1482.55|1476.65|18
1732014130000|2024-11-19 11:02:10|1483.22|1477.32|1482.86|1476.96|1483.22|1477.32|1482.65|1476.75|26
1732014140000|2024-11-19 11:02:20|1482.84|1476.94|1481.73|1475.83|1482.9|1477|1481.73|1475.83|15
1732014150000|2024-11-19 11:02:30|1481.71|1475.81|1481.35|1475.45|1481.9|1476|1481.35|1475.45|11
1732014160000|2024-11-19 11:02:40|1481.25|1475.35|1481.45|1475.55|1481.45|1475.55|1481.25|1475.35|7
1732014170000|2024-11-19 11:02:50|1481.66|1475.76|1481.64|1475.74|1481.66|1475.76|1481.64|1475.74|16
1732014180000|2024-11-19 11:03:00|1481.65|1475.75|1481.76|1475.86|1482.27|1476.37|1481.64|1475.74|24
1732014190000|2024-11-19 11:03:10|1482.04|1476.14|1481.55|1475.65|1482.04|1476.14|1481.48|1475.58|15
1732014200000|2024-11-19 11:03:20|1481.58|1475.68|1482.13|1476.23|1482.42|1476.52|1481.58|1475.68|18
1732014210000|2024-11-19 11:03:30|1482.08|1476.18|1482.59|1476.69|1482.6|1476.7|1482.07|1476.17|17
1732014220000|2024-11-19 11:03:40|1482.61|1476.71|1483.7|1477.8|1483.7|1477.8|1482.61|1476.71|20
1732014230000|2024-11-19 11:03:50|1483.63|1477.73|1483.55|1477.65|1483.63|1477.73|1483.55|1477.65|4
1732014250000|2024-11-19 11:04:10|1482.75|1476.85|1482.9|1477|1482.9|1477|1482.7|1476.8|6
1732014260000|2024-11-19 11:04:20|1482.85|1476.95|1482.75|1476.85|1483.4|1477.5|1482.7|1476.8|7
1732014270000|2024-11-19 11:04:30|1482.8|1476.9|1483.35|1477.45|1483.4|1477.5|1482.8|1476.9|9
1732014280000|2024-11-19 11:04:40|1482.6|1476.7|1482.65|1476.75|1482.7|1476.8|1482.55|1476.65|6
1732014290000|2024-11-19 11:04:50|1482.7|1476.8|1482.55|1476.65|1482.75|1476.85|1482.55|1476.65|18
1732014300000|2024-11-19 11:05:00|1482.85|1476.95|1482.8|1476.9|1482.9|1477|1482.8|1476.9|6
1732014310000|2024-11-19 11:05:10|1482.85|1476.95|1483.4|1477.5|1483.4|1477.5|1482.8|1476.9|5
1732014360000|2024-11-19 11:06:00|1482.7|1476.8|1482.6|1476.7|1482.8|1476.9|1482.55|1476.65|20
1732014370000|2024-11-19 11:06:10|1482.55|1476.65|1482.6|1476.7|1482.65|1476.75|1482.55|1476.65|22
1732014380000|2024-11-19 11:06:20|1482.55|1476.65|1483.7|1477.8|1483.7|1477.8|1482.55|1476.65|20
1732014390000|2024-11-19 11:06:30|1483.75|1477.85|1484.35|1478.45|1484.35|1478.45|1483.6|1477.7|11
1732014400000|2024-11-19 11:06:40|1484.2|1478.3|1484.35|1478.45|1484.35|1478.45|1483.7|1477.8|8
1732014410000|2024-11-19 11:06:50|1483.95|1478.05|1483.75|1477.85|1484.45|1478.55|1483.7|1477.8|6
1732014420000|2024-11-19 11:07:00|1483.85|1477.95|1484.3|1478.4|1484.35|1478.45|1483.85|1477.95|6
1732014430000|2024-11-19 11:07:10|1484.75|1478.85|1484.65|1478.75|1484.75|1478.85|1484.65|1478.75|2
1732014440000|2024-11-19 11:07:20|1484.6|1478.7|1485.3|1479.4|1485.3|1479.4|1484.55|1478.65|11
1732014450000|2024-11-19 11:07:30|1484.7|1478.8|1484.55|1478.65|1484.7|1478.8|1484.55|1478.65|12
1732014460000|2024-11-19 11:07:40|1484.6|1478.7|1484.65|1478.75|1484.75|1478.85|1484.55|1478.65|16
1732014470000|2024-11-19 11:07:50|1484.75|1478.85|1485.4|1479.5|1485.4|1479.5|1484.7|1478.8|12
1732014480000|2024-11-19 11:08:00|1485.55|1479.65|1485.55|1479.65|1485.6|1479.7|1485.55|1479.65|5
1732014490000|2024-11-19 11:08:10|1485.6|1479.7|1485.45|1479.55|1485.6|1479.7|1485.45|1479.55|5
1732014500000|2024-11-19 11:08:20|1484.7|1478.8|1485.3|1479.4|1485.3|1479.4|1484.7|1478.8|13
1732014510000|2024-11-19 11:08:30|1485.55|1479.65|1485.55|1479.65|1485.55|1479.65|1485.55|1479.65|1
1732014520000|2024-11-19 11:08:40|1485.6|1479.7|1485.65|1479.75|1486.35|1480.45|1485.55|1479.65|15
1732014530000|2024-11-19 11:08:50|1485.7|1479.8|1485.3|1479.4|1485.7|1479.8|1485.25|1479.35|7
1732014540000|2024-11-19 11:09:00|1485.25|1479.35|1485.55|1479.65|1485.55|1479.65|1484.75|1478.85|7
1732014550000|2024-11-19 11:09:10|1485.6|1479.7|1485.6|1479.7|1485.65|1479.75|1485.6|1479.7|5
1732014560000|2024-11-19 11:09:20|1485.65|1479.75|1486.02|1480.12|1486.11|1480.21|1485.6|1479.7|16
1732014570000|2024-11-19 11:09:30|1485.65|1479.75|1486.5|1480.6|1486.5|1480.6|1485.65|1479.75|11
1732014580000|2024-11-19 11:09:40|1486.7|1480.8|1487.02|1481.12|1487.15|1481.25|1486.45|1480.55|19
1732014590000|2024-11-19 11:09:50|1487.01|1481.11|1487.48|1481.58|1487.48|1481.58|1487.01|1481.11|11
1732014600000|2024-11-19 11:10:00|1487.5|1481.6|1487.52|1481.62|1487.55|1481.65|1487.07|1481.17|13
1732014610000|2024-11-19 11:10:10|1487.54|1481.64|1488.1|1482.2|1488.15|1482.25|1487.5|1481.6|15
1732014620000|2024-11-19 11:10:20|1487.98|1482.08|1489.63|1483.73|1489.63|1483.73|1487.98|1482.08|24
1732014630000|2024-11-19 11:10:30|1489.95|1484.05|1489.54|1483.64|1490.2|1484.3|1489.18|1483.28|20
1732014640000|2024-11-19 11:10:40|1489.64|1483.74|1489.66|1483.76|1490.11|1484.21|1489.55|1483.65|17
1732014650000|2024-11-19 11:10:50|1489.88|1483.98|1490.08|1484.18|1490.1|1484.2|1489.88|1483.98|13
1732014660000|2024-11-19 11:11:00|1490.15|1484.25|1489.42|1483.52|1490.15|1484.25|1488.88|1482.98|29
1732014670000|2024-11-19 11:11:10|1489.22|1483.32|1488.74|1482.84|1489.33|1483.43|1488.74|1482.84|26
1732014680000|2024-11-19 11:11:20|1488.6|1482.7|1488.77|1482.87|1489.1|1483.2|1488.45|1482.55|21
1732014690000|2024-11-19 11:11:30|1488.9|1483|1488.59|1482.69|1488.9|1483|1488.45|1482.55|18
1732014700000|2024-11-19 11:11:40|1488.6|1482.7|1488.94|1483.04|1488.96|1483.06|1488.6|1482.7|12
1732014710000|2024-11-19 11:11:50|1489.29|1483.39|1489.03|1483.13|1489.32|1483.42|1488.97|1483.07|14
1732014720000|2024-11-19 11:12:00|1488.91|1483.01|1487.87|1481.97|1488.98|1483.08|1487.74|1481.84|25
1732014730000|2024-11-19 11:12:10|1487.88|1481.98|1487.48|1481.58|1487.88|1481.98|1487.4|1481.5|9
1732014740000|2024-11-19 11:12:20|1487.5|1481.6|1487.71|1481.81|1488.45|1482.55|1487.5|1481.6|17
1732014750000|2024-11-19 11:12:30|1487.85|1481.95|1487.69|1481.79|1487.96|1482.06|1487.69|1481.79|11
1732014760000|2024-11-19 11:12:40|1487.72|1481.82|1487.95|1482.05|1488.11|1482.21|1487.72|1481.82|19
1732014770000|2024-11-19 11:12:50|1488.42|1482.52|1489.58|1483.68|1489.58|1483.68|1488.38|1482.48|22
1732014780000|2024-11-19 11:13:00|1489.59|1483.69|1489.69|1483.79|1489.69|1483.79|1489.5|1483.6|19
1732014790000|2024-11-19 11:13:10|1489.77|1483.87|1490.02|1484.12|1490.52|1484.62|1489.77|1483.87|30
1732014800000|2024-11-19 11:13:20|1490.05|1484.15|1489.87|1483.97|1490.06|1484.16|1489.6|1483.7|15
1732014810000|2024-11-19 11:13:30|1489.69|1483.79|1490.48|1484.58|1490.5|1484.6|1489.69|1483.79|17
1732014820000|2024-11-19 11:13:40|1490.5|1484.6|1490.96|1485.06|1491.21|1485.31|1490.45|1484.55|22
1732014830000|2024-11-19 11:13:50|1491.55|1485.65|1492.55|1486.65|1492.55|1486.65|1491.45|1485.55|28
1732014840000|2024-11-19 11:14:00|1492.5|1486.6|1492.54|1486.64|1493.05|1487.15|1492.45|1486.55|28
1732014850000|2024-11-19 11:14:10|1492.56|1486.66|1492.45|1486.55|1492.7|1486.8|1492.45|1486.55|12
1732014860000|2024-11-19 11:14:20|1492.5|1486.6|1492.48|1486.58|1492.65|1486.75|1492.48|1486.58|9
1732014870000|2024-11-19 11:14:30|1492.47|1486.57|1491.9|1486|1492.47|1486.57|1491.6|1485.7|14
1732014880000|2024-11-19 11:14:40|1492.01|1486.11|1492.48|1486.58|1492.5|1486.6|1492|1486.1|12
1732014890000|2024-11-19 11:14:50|1492.58|1486.68|1492.71|1486.81|1492.8|1486.9|1492.55|1486.65|10
1732014900000|2024-11-19 11:15:00|1492.8|1486.9|1493.04|1487.14|1493.1|1487.2|1492.45|1486.55|27
1732014910000|2024-11-19 11:15:10|1492.94|1487.04|1493.09|1487.19|1493.65|1487.75|1492.89|1486.99|22
1732014920000|2024-11-19 11:15:20|1493.05|1487.15|1493.65|1487.75|1493.7|1487.8|1492.97|1487.07|22
1732014930000|2024-11-19 11:15:30|1493.5|1487.6|1492.59|1486.69|1493.6|1487.7|1492.5|1486.6|27
1732014940000|2024-11-19 11:15:40|1492.55|1486.65|1491.65|1485.75|1492.71|1486.81|1491.55|1485.65|17
1732014950000|2024-11-19 11:15:50|1491.75|1485.85|1492.4|1486.5|1492.4|1486.5|1491.6|1485.7|9
1732014960000|2024-11-19 11:16:00|1492.6|1486.7|1493.55|1487.65|1493.55|1487.65|1492.45|1486.55|21
1732014970000|2024-11-19 11:16:10|1493.52|1487.62|1493.98|1488.08|1494.53|1488.63|1493.4|1487.5|24
1732014980000|2024-11-19 11:16:20|1493.88|1487.98|1494.07|1488.17|1494.35|1488.45|1493.88|1487.98|21
1732014990000|2024-11-19 11:16:30|1493.65|1487.75|1494.05|1488.15|1494.5|1488.6|1493.65|1487.75|18
1732015000000|2024-11-19 11:16:40|1494.02|1488.12|1493.78|1487.88|1494.02|1488.12|1493.45|1487.55|18
1732015010000|2024-11-19 11:16:50|1493.77|1487.87|1492.48|1486.58|1493.95|1488.05|1492.48|1486.58|19
1732015020000|2024-11-19 11:17:00|1492.5|1486.6|1492.4|1486.5|1492.57|1486.67|1492.38|1486.48|10
1732015030000|2024-11-19 11:17:10|1492.38|1486.48|1491.45|1485.55|1492.38|1486.48|1491.16|1485.26|26
1732015040000|2024-11-19 11:17:20|1491.48|1485.58|1490.76|1484.86|1491.48|1485.58|1490.6|1484.7|20
1732015050000|2024-11-19 11:17:30|1490.82|1484.92|1490.3|1484.4|1490.82|1484.92|1490.3|1484.4|18
1732015060000|2024-11-19 11:17:40|1490.2|1484.3|1490.36|1484.46|1490.36|1484.46|1489.55|1483.65|24
1732015070000|2024-11-19 11:17:50|1490.51|1484.61|1489.55|1483.65|1490.6|1484.7|1489.55|1483.65|26
1732015080000|2024-11-19 11:18:00|1489.58|1483.68|1488.65|1482.75|1489.78|1483.88|1488.65|1482.75|26
1732015090000|2024-11-19 11:18:10|1488.6|1482.7|1487.5|1481.6|1488.75|1482.85|1487.48|1481.58|29
1732015100000|2024-11-19 11:18:20|1487.52|1481.62|1487.8|1481.9|1487.84|1481.94|1487.45|1481.55|16
1732015110000|2024-11-19 11:18:30|1487.77|1481.87|1487.46|1481.56|1487.77|1481.87|1487.07|1481.17|18
1732015120000|2024-11-19 11:18:40|1487.41|1481.51|1486.4|1480.5|1487.41|1481.51|1486.4|1480.5|30
1732015130000|2024-11-19 11:18:50|1486.1|1480.2|1486.59|1480.69|1486.7|1480.8|1486.1|1480.2|17
1732015140000|2024-11-19 11:19:00|1486.67|1480.77|1487.78|1481.88|1487.93|1482.03|1486.45|1480.55|25
1732015150000|2024-11-19 11:19:10|1487.91|1482.01|1487.81|1481.91|1487.94|1482.04|1487.15|1481.25|25
1732015160000|2024-11-19 11:19:20|1487.8|1481.9|1487.5|1481.6|1487.85|1481.95|1487.45|1481.55|15
1732015170000|2024-11-19 11:19:30|1487.65|1481.75|1487.08|1481.18|1487.65|1481.75|1487.08|1481.18|13
1732015180000|2024-11-19 11:19:40|1486.88|1480.98|1486.99|1481.09|1487.2|1481.3|1486.55|1480.65|23
1732015190000|2024-11-19 11:19:50|1486.6|1480.7|1487.55|1481.65|1487.8|1481.9|1486.6|1480.7|24
1732015200000|2024-11-19 11:20:00|1487.56|1481.66|1487.68|1481.78|1487.93|1482.03|1487.55|1481.65|12
1732015210000|2024-11-19 11:20:10|1487.87|1481.97|1488.59|1482.69|1488.61|1482.71|1487.7|1481.8|13
1732015220000|2024-11-19 11:20:20|1488.5|1482.6|1488.89|1482.99|1489.55|1483.65|1488.5|1482.6|23
1732015230000|2024-11-19 11:20:30|1488.9|1483|1489.15|1483.25|1489.2|1483.3|1488.45|1482.55|21
1732015240000|2024-11-19 11:20:40|1489.3|1483.4|1488.65|1482.75|1489.3|1483.4|1488.6|1482.7|16
1732015260000|2024-11-19 11:21:00|1488.55|1482.65|1488.55|1482.65|1488.55|1482.65|1488.55|1482.65|1
1732015270000|2024-11-19 11:21:10|1488.6|1482.7|1488.45|1482.55|1488.65|1482.75|1488.45|1482.55|4
1732015290000|2024-11-19 11:21:30|1488.6|1482.7|1488.7|1482.8|1488.7|1482.8|1488.6|1482.7|5
1732015300000|2024-11-19 11:21:40|1488.65|1482.75|1488.45|1482.55|1488.65|1482.75|1488.45|1482.55|3
1732015310000|2024-11-19 11:21:50|1487.6|1481.7|1487.45|1481.55|1487.6|1481.7|1487.45|1481.55|3
1732015320000|2024-11-19 11:22:00|1486.95|1481.05|1487.65|1481.75|1487.65|1481.75|1486.55|1480.65|13
1732015340000|2024-11-19 11:22:20|1487.87|1481.97|1487.63|1481.73|1487.87|1481.97|1487.63|1481.73|12
1732015350000|2024-11-19 11:22:30|1487.66|1481.76|1486.6|1480.7|1487.66|1481.76|1486.5|1480.6|27
1732015360000|2024-11-19 11:22:40|1486.63|1480.73|1486.82|1480.92|1486.95|1481.05|1486.6|1480.7|12
1732015370000|2024-11-19 11:22:50|1486.92|1481.02|1486.1|1480.2|1487|1481.1|1485.95|1480.05|23
1732015380000|2024-11-19 11:23:00|1486.08|1480.18|1485.79|1479.89|1486.08|1480.18|1485.6|1479.7|22
1732015390000|2024-11-19 11:23:10|1485.82|1479.92|1485.89|1479.99|1485.91|1480.01|1485.79|1479.89|5
1732015400000|2024-11-19 11:23:20|1485.74|1479.84|1485.82|1479.92|1485.95|1480.05|1485.51|1479.61|19
1732015410000|2024-11-19 11:23:30|1485.69|1479.79|1484.85|1478.95|1485.9|1480|1484.65|1478.75|13
1732015420000|2024-11-19 11:23:40|1484.84|1478.94|1485.17|1479.27|1485.47|1479.57|1484.63|1478.73|26
1732015430000|2024-11-19 11:23:50|1485.26|1479.36|1485.3|1479.4|1485.5|1479.6|1485.12|1479.22|17
1732015440000|2024-11-19 11:24:00|1485.47|1479.57|1484.7|1478.8|1485.5|1479.6|1484.7|1478.8|20
1732015450000|2024-11-19 11:24:10|1485.14|1479.24|1485.4|1479.5|1485.4|1479.5|1484.7|1478.8|27
1732015460000|2024-11-19 11:24:20|1485.22|1479.32|1485.43|1479.53|1485.48|1479.58|1485.19|1479.29|18
1732015470000|2024-11-19 11:24:30|1485.08|1479.18|1484.7|1478.8|1485.15|1479.25|1484.7|1478.8|18
1732015480000|2024-11-19 11:24:40|1484.55|1478.65|1484.25|1478.35|1484.55|1478.65|1484.13|1478.23|22
1732015490000|2024-11-19 11:24:50|1484.18|1478.28|1484.45|1478.55|1484.6|1478.7|1484.18|1478.28|13
1732015500000|2024-11-19 11:25:00|1484.22|1478.32|1484.05|1478.15|1484.64|1478.74|1483.93|1478.03|28
1732015510000|2024-11-19 11:25:10|1484.2|1478.3|1483.67|1477.77|1484.25|1478.35|1483.64|1477.74|21
1732015520000|2024-11-19 11:25:20|1483.65|1477.75|1483.17|1477.27|1483.65|1477.75|1483.06|1477.16|16
1732015530000|2024-11-19 11:25:30|1483.22|1477.32|1483.68|1477.78|1483.68|1477.78|1482.95|1477.05|20
1732015540000|2024-11-19 11:25:40|1483.66|1477.76|1482.76|1476.86|1483.67|1477.77|1482.7|1476.8|19
1732015550000|2024-11-19 11:25:50|1482.83|1476.93|1483.21|1477.31|1483.37|1477.47|1482.8|1476.9|24
1732015560000|2024-11-19 11:26:00|1483.13|1477.23|1483.73|1477.83|1484.15|1478.25|1483.13|1477.23|25
1732015570000|2024-11-19 11:26:10|1483.74|1477.84|1484.16|1478.26|1484.25|1478.35|1483.43|1477.53|16
1732015580000|2024-11-19 11:26:20|1483.98|1478.08|1483.68|1477.78|1483.99|1478.09|1483.68|1477.78|7
1732015590000|2024-11-19 11:26:30|1483.55|1477.65|1483.64|1477.74|1483.78|1477.88|1483.2|1477.3|12
1732015600000|2024-11-19 11:26:40|1483.6|1477.7|1483.45|1477.55|1483.64|1477.74|1482.94|1477.04|18
1732015610000|2024-11-19 11:26:50|1483.43|1477.53|1482.87|1476.97|1483.43|1477.53|1482.55|1476.65|21
1732015620000|2024-11-19 11:27:00|1482.86|1476.96|1482.31|1476.41|1482.86|1476.96|1482.31|1476.41|10
1732015630000|2024-11-19 11:27:10|1482.21|1476.31|1481.3|1475.4|1482.21|1476.31|1480.3|1474.4|32
1732015640000|2024-11-19 11:27:20|1481.33|1475.43|1480.93|1475.03|1481.51|1475.61|1480.7|1474.8|20
1732015650000|2024-11-19 11:27:30|1480.98|1475.08|1482.43|1476.53|1482.43|1476.53|1480.98|1475.08|25
1732015660000|2024-11-19 11:27:40|1482.45|1476.55|1482.87|1476.97|1482.94|1477.04|1482.45|1476.55|9
1732015670000|2024-11-19 11:27:50|1482.81|1476.91|1482.45|1476.55|1482.81|1476.91|1482.45|1476.55|6
1732015680000|2024-11-19 11:28:00|1482.5|1476.6|1482.66|1476.76|1482.66|1476.76|1481.98|1476.08|19
1732015690000|2024-11-19 11:28:10|1482.59|1476.69|1482.7|1476.8|1482.9|1477|1482.45|1476.55|15
1732015700000|2024-11-19 11:28:20|1482.75|1476.85|1483.3|1477.4|1483.45|1477.55|1482.75|1476.85|15
1732015710000|2024-11-19 11:28:30|1483.4|1477.5|1483.45|1477.55|1483.61|1477.71|1482.95|1477.05|16
1732015720000|2024-11-19 11:28:40|1483.41|1477.51|1482.85|1476.95|1483.41|1477.51|1482.85|1476.95|22
1732015730000|2024-11-19 11:28:50|1482.86|1476.96|1483.16|1477.26|1483.32|1477.42|1482.85|1476.95|18
1732015740000|2024-11-19 11:29:00|1483.22|1477.32|1483.58|1477.68|1483.61|1477.71|1482.86|1476.96|19
1732015750000|2024-11-19 11:29:10|1483.59|1477.69|1483.73|1477.83|1483.88|1477.98|1483.59|1477.69|20
1732015760000|2024-11-19 11:29:20|1483.72|1477.82|1483.73|1477.83|1483.81|1477.91|1483.55|1477.65|14
1732015770000|2024-11-19 11:29:30|1483.75|1477.85|1483.7|1477.8|1483.77|1477.87|1483.7|1477.8|6
1732015780000|2024-11-19 11:29:40|1483.71|1477.81|1484.5|1478.6|1484.55|1478.65|1483.68|1477.78|16
1732015790000|2024-11-19 11:29:50|1484.56|1478.66|1483.95|1478.05|1484.65|1478.75|1483.69|1477.79|14
1732015800000|2024-11-19 11:30:00|1483.88|1477.98|1484.68|1478.78|1484.8|1478.9|1483.83|1477.93|26
1732015810000|2024-11-19 11:30:10|1484.71|1478.81|1484.73|1478.83|1484.79|1478.89|1484.67|1478.77|26
1732015820000|2024-11-19 11:30:20|1484.72|1478.82|1483.61|1477.71|1484.78|1478.88|1483.52|1477.62|23
1732015830000|2024-11-19 11:30:30|1483.63|1477.73|1483.64|1477.74|1483.66|1477.76|1483.57|1477.67|13
1732015840000|2024-11-19 11:30:40|1483.66|1477.76|1484|1478.1|1484.17|1478.27|1483.66|1477.76|28
1732015850000|2024-11-19 11:30:50|1484.2|1478.3|1484.69|1478.79|1484.75|1478.85|1484.11|1478.21|17
1732015860000|2024-11-19 11:31:00|1484.68|1478.78|1484.91|1479.01|1485.28|1479.38|1484.68|1478.78|23
1732015870000|2024-11-19 11:31:10|1484.86|1478.96|1484.28|1478.38|1484.95|1479.05|1484.25|1478.35|20
1732015880000|2024-11-19 11:31:20|1484.25|1478.35|1484.89|1478.99|1484.93|1479.03|1484.25|1478.35|12
1732015890000|2024-11-19 11:31:30|1484.91|1479.01|1485.68|1479.78|1485.75|1479.85|1484.91|1479.01|18
1732015900000|2024-11-19 11:31:40|1485.65|1479.75|1485.7|1479.8|1485.75|1479.85|1485.63|1479.73|12
1732015910000|2024-11-19 11:31:50|1485.65|1479.75|1485.63|1479.73|1485.7|1479.8|1485.51|1479.61|11
1732015920000|2024-11-19 11:32:00|1485.65|1479.75|1485.02|1479.12|1485.65|1479.75|1485.02|1479.12|13
1732015930000|2024-11-19 11:32:10|1485.09|1479.19|1484.25|1478.35|1485.15|1479.25|1484.25|1478.35|31
1732015940000|2024-11-19 11:32:20|1484.3|1478.4|1483.86|1477.96|1484.32|1478.42|1483.65|1477.75|19
1732015950000|2024-11-19 11:32:30|1483.7|1477.8|1484.29|1478.39|1484.29|1478.39|1483.7|1477.8|15
1732015960000|2024-11-19 11:32:40|1484.34|1478.44|1484.48|1478.58|1484.65|1478.75|1484.3|1478.4|24
1732015970000|2024-11-19 11:32:50|1484.53|1478.63|1484.45|1478.55|1484.58|1478.68|1484.25|1478.35|7
1732015980000|2024-11-19 11:33:00|1484.4|1478.5|1485.75|1479.85|1485.75|1479.85|1484.11|1478.21|20
1732015990000|2024-11-19 11:33:10|1485.71|1479.81|1486.87|1480.97|1486.87|1480.97|1485.69|1479.79|26
1732016000000|2024-11-19 11:33:20|1487.14|1481.24|1489.43|1483.53|1489.65|1483.75|1487.14|1481.24|35
1732016010000|2024-11-19 11:33:30|1489.6|1483.7|1489.79|1483.89|1490.33|1484.43|1489.55|1483.65|27
1732016020000|2024-11-19 11:33:40|1489.7|1483.8|1488.69|1482.79|1489.7|1483.8|1488.69|1482.79|18
1732016030000|2024-11-19 11:33:50|1488.61|1482.71|1488.7|1482.8|1488.78|1482.88|1487.78|1481.88|16
1732016040000|2024-11-19 11:34:00|1488.75|1482.85|1488.45|1482.55|1488.86|1482.96|1488.45|1482.55|24
1732016050000|2024-11-19 11:34:10|1488.5|1482.6|1488.41|1482.51|1488.5|1482.6|1488.03|1482.13|20
1732016060000|2024-11-19 11:34:20|1488.46|1482.56|1488.4|1482.5|1488.55|1482.65|1488.35|1482.45|9
1732016070000|2024-11-19 11:34:30|1488.39|1482.49|1488.43|1482.53|1488.45|1482.55|1487.76|1481.86|18
1732016080000|2024-11-19 11:34:40|1488.4|1482.5|1489.23|1483.33|1489.38|1483.48|1488.4|1482.5|15
1732016090000|2024-11-19 11:34:50|1489.22|1483.32|1488.95|1483.05|1489.24|1483.34|1488.7|1482.8|22
1732016100000|2024-11-19 11:35:00|1488.92|1483.02|1489.27|1483.37|1489.27|1483.37|1488.68|1482.78|18
1732016110000|2024-11-19 11:35:10|1489.3|1483.4|1490.02|1484.12|1490.02|1484.12|1489.26|1483.36|25
1732016120000|2024-11-19 11:35:20|1490.4|1484.5|1490.5|1484.6|1490.55|1484.65|1490.15|1484.25|15
1732016130000|2024-11-19 11:35:30|1490.6|1484.7|1490.55|1484.65|1490.68|1484.78|1490.52|1484.62|10
1732016140000|2024-11-19 11:35:40|1490.6|1484.7|1490.55|1484.65|1490.65|1484.75|1490.54|1484.64|17
1732016150000|2024-11-19 11:35:50|1490.54|1484.64|1490.35|1484.45|1490.55|1484.65|1490.15|1484.25|22
1732016160000|2024-11-19 11:36:00|1490.1|1484.2|1490.34|1484.44|1490.46|1484.56|1490.1|1484.2|18
1732016180000|2024-11-19 11:36:20|1490.36|1484.46|1490.6|1484.7|1490.6|1484.7|1490.36|1484.46|13
1732016190000|2024-11-19 11:36:30|1490.66|1484.76|1490.6|1484.7|1490.68|1484.78|1490.55|1484.65|14
1732016200000|2024-11-19 11:36:40|1490.62|1484.72|1490.65|1484.75|1490.7|1484.8|1490.6|1484.7|12
1732016210000|2024-11-19 11:36:50|1490.55|1484.65|1490.63|1484.73|1490.68|1484.78|1490.55|1484.65|17
1732016220000|2024-11-19 11:37:00|1490.65|1484.75|1490.25|1484.35|1490.65|1484.75|1490.25|1484.35|18
1732016230000|2024-11-19 11:37:10|1490.45|1484.55|1490.02|1484.12|1490.45|1484.55|1489.89|1483.99|17
1732016240000|2024-11-19 11:37:20|1489.94|1484.04|1490.36|1484.46|1490.46|1484.56|1489.94|1484.04|24
1732016250000|2024-11-19 11:37:30|1490.4|1484.5|1490.6|1484.7|1490.66|1484.76|1490.25|1484.35|11
1732016260000|2024-11-19 11:37:40|1490.55|1484.65|1490.44|1484.54|1490.66|1484.76|1490.25|1484.35|23
1732016270000|2024-11-19 11:37:50|1490.45|1484.55|1490.44|1484.54|1490.55|1484.65|1490.39|1484.49|9
1732016280000|2024-11-19 11:38:00|1490.5|1484.6|1490.4|1484.5|1490.55|1484.65|1490.39|1484.49|13
1732016290000|2024-11-19 11:38:10|1490.39|1484.49|1490.54|1484.64|1490.57|1484.67|1490.39|1484.49|16
1732016300000|2024-11-19 11:38:20|1490.6|1484.7|1492.44|1486.54|1492.44|1486.54|1490.6|1484.7|18
1732016310000|2024-11-19 11:38:30|1492.65|1486.75|1492.46|1486.56|1492.75|1486.85|1492.35|1486.45|26
1732016320000|2024-11-19 11:38:40|1492.41|1486.51|1492.79|1486.89|1493.02|1487.12|1492.41|1486.51|15
1732016330000|2024-11-19 11:38:50|1492.77|1486.87|1493.8|1487.9|1493.8|1487.9|1492.77|1486.87|12
1732016340000|2024-11-19 11:39:00|1493.83|1487.93|1493.89|1487.99|1494.8|1488.9|1493.76|1487.86|29
1732016350000|2024-11-19 11:39:10|1493.84|1487.94|1493.6|1487.7|1493.84|1487.94|1492.94|1487.04|26
1732016360000|2024-11-19 11:39:20|1493.55|1487.65|1494.75|1488.85|1494.75|1488.85|1493.53|1487.63|25
1732016370000|2024-11-19 11:39:30|1494.7|1488.8|1494.99|1489.09|1494.99|1489.09|1494.64|1488.74|17
1732016380000|2024-11-19 11:39:40|1494.97|1489.07|1495.53|1489.63|1495.53|1489.63|1494.87|1488.97|13
1732016390000|2024-11-19 11:39:50|1495.5|1489.6|1496.02|1490.12|1496.02|1490.12|1495.5|1489.6|6
1732016400000|2024-11-19 11:40:00|1495.95|1490.05|1495.56|1489.66|1495.96|1490.06|1495.5|1489.6|20
1732016410000|2024-11-19 11:40:10|1495.55|1489.65|1495.45|1489.55|1495.56|1489.66|1495.45|1489.55|7
1732016420000|2024-11-19 11:40:20|1495.5|1489.6|1497.35|1491.45|1497.38|1491.48|1495.5|1489.6|24
1732016430000|2024-11-19 11:40:30|1497.25|1491.35|1496.8|1490.9|1497.4|1491.5|1496.65|1490.75|25
1732016440000|2024-11-19 11:40:40|1496.86|1490.96|1497.02|1491.12|1497.08|1491.18|1496.67|1490.77|23
1732016450000|2024-11-19 11:40:50|1496.99|1491.09|1496.5|1490.6|1497.02|1491.12|1496.5|1490.6|20
1732016460000|2024-11-19 11:41:00|1496.4|1490.5|1496.43|1490.53|1496.45|1490.55|1496.36|1490.46|10
1732016470000|2024-11-19 11:41:10|1496.26|1490.36|1497.1|1491.2|1497.1|1491.2|1495.58|1489.68|28
1732016480000|2024-11-19 11:41:20|1497.15|1491.25|1497.51|1491.61|1497.75|1491.85|1497.15|1491.25|17
1732016490000|2024-11-19 11:41:30|1497.45|1491.55|1497.45|1491.55|1497.6|1491.7|1497.45|1491.55|10
1732016500000|2024-11-19 11:41:40|1497.43|1491.53|1496.92|1491.02|1497.43|1491.53|1496.87|1490.97|5
1732016510000|2024-11-19 11:41:50|1496.95|1491.05|1495.59|1489.69|1496.95|1491.05|1495.5|1489.6|20
1732016520000|2024-11-19 11:42:00|1495.55|1489.65|1495.68|1489.78|1496.12|1490.22|1495.45|1489.55|19
1732016530000|2024-11-19 11:42:10|1495.67|1489.77|1495.25|1489.35|1496.01|1490.11|1494.95|1489.05|26
1732016540000|2024-11-19 11:42:20|1495.07|1489.17|1495.45|1489.55|1495.48|1489.58|1494.97|1489.07|13
1732016550000|2024-11-19 11:42:30|1495.4|1489.5|1495.5|1489.6|1495.5|1489.6|1495.11|1489.21|12
1732016560000|2024-11-19 11:42:40|1495.54|1489.64|1495.7|1489.8|1495.9|1490|1495.53|1489.63|22
1732016570000|2024-11-19 11:42:50|1495.65|1489.75|1495.7|1489.8|1495.72|1489.82|1495.28|1489.38|21
1732016580000|2024-11-19 11:43:00|1495.77|1489.87|1495.99|1490.09|1496.07|1490.17|1495.66|1489.76|23
1732016590000|2024-11-19 11:43:10|1495.83|1489.93|1496.43|1490.53|1496.53|1490.63|1495.81|1489.91|13
1732016600000|2024-11-19 11:43:20|1496.45|1490.55|1496.55|1490.65|1496.6|1490.7|1496.43|1490.53|6
1732016610000|2024-11-19 11:43:30|1496.65|1490.75|1496.48|1490.58|1496.65|1490.75|1496.48|1490.58|22
1732016620000|2024-11-19 11:43:40|1496.33|1490.43|1495.95|1490.05|1496.4|1490.5|1495.95|1490.05|12
1732016630000|2024-11-19 11:43:50|1495.94|1490.04|1494.89|1488.99|1496|1490.1|1494.89|1488.99|23
1732016640000|2024-11-19 11:44:00|1494.73|1488.83|1495.44|1489.54|1495.44|1489.54|1494.6|1488.7|22
1732016650000|2024-11-19 11:44:10|1495.54|1489.64|1495.76|1489.86|1495.95|1490.05|1495.54|1489.64|27
1732016660000|2024-11-19 11:44:20|1495.73|1489.83|1494.7|1488.8|1495.74|1489.84|1494.7|1488.8|19
1732016670000|2024-11-19 11:44:30|1494.55|1488.65|1494.45|1488.55|1495.25|1489.35|1494.43|1488.53|20
1732016680000|2024-11-19 11:44:40|1494.8|1488.9|1495.4|1489.5|1495.41|1489.51|1494.8|1488.9|23
1732016690000|2024-11-19 11:44:50|1495.2|1489.3|1494.88|1488.98|1495.22|1489.32|1494.82|1488.92|22
1732016700000|2024-11-19 11:45:00|1494.9|1489|1495.12|1489.22|1495.22|1489.32|1494.65|1488.75|25
1732016710000|2024-11-19 11:45:10|1495.15|1489.25|1496.53|1490.63|1496.56|1490.66|1495.15|1489.25|27
1732016720000|2024-11-19 11:45:20|1496.48|1490.58|1495.79|1489.89|1496.48|1490.58|1495.74|1489.84|18
1732016730000|2024-11-19 11:45:30|1495.82|1489.92|1495.97|1490.07|1495.97|1490.07|1495.72|1489.82|29
1732016740000|2024-11-19 11:45:40|1496.25|1490.35|1497.12|1491.22|1497.2|1491.3|1496.25|1490.35|23
1732016750000|2024-11-19 11:45:50|1497.06|1491.16|1496.59|1490.69|1497.06|1491.16|1496.5|1490.6|15
1732016760000|2024-11-19 11:46:00|1496.55|1490.65|1496.64|1490.74|1496.81|1490.91|1496.5|1490.6|21
1732016770000|2024-11-19 11:46:10|1496.63|1490.73|1496.66|1490.76|1497.38|1491.48|1496.5|1490.6|25
1732016780000|2024-11-19 11:46:20|1496.64|1490.74|1497.33|1491.43|1497.38|1491.48|1496.63|1490.73|24
1732016790000|2024-11-19 11:46:30|1497.3|1491.4|1497.45|1491.55|1497.5|1491.6|1496.6|1490.7|20
1732016800000|2024-11-19 11:46:40|1497.48|1491.58|1497.9|1492|1498.05|1492.15|1497.48|1491.58|12
1732016810000|2024-11-19 11:46:50|1498.45|1492.55|1499.04|1493.14|1499.75|1493.85|1498.45|1492.55|24
1732016820000|2024-11-19 11:47:00|1498.97|1493.07|1498.5|1492.6|1499.07|1493.17|1498.5|1492.6|24
1732016830000|2024-11-19 11:47:10|1498.68|1492.78|1498.33|1492.43|1499.06|1493.16|1497.55|1491.65|36
1732016840000|2024-11-19 11:47:20|1498.38|1492.48|1497.6|1491.7|1498.48|1492.58|1497.59|1491.69|24
1732016850000|2024-11-19 11:47:30|1497.59|1491.69|1496.85|1490.95|1497.75|1491.85|1496.83|1490.93|16
1732016860000|2024-11-19 11:47:40|1497.02|1491.12|1497.5|1491.6|1497.5|1491.6|1496.99|1491.09|16
1732016870000|2024-11-19 11:47:50|1497.45|1491.55|1498.17|1492.27|1498.17|1492.27|1496.9|1491|15
1732016880000|2024-11-19 11:48:00|1498.12|1492.22|1498.69|1492.79|1499|1493.1|1498.02|1492.12|28
1732016890000|2024-11-19 11:48:10|1498.72|1492.82|1498.63|1492.73|1498.72|1492.82|1498.63|1492.73|5
1732016900000|2024-11-19 11:48:20|1498.57|1492.67|1499.48|1493.58|1499.48|1493.58|1498.57|1492.67|18
1732016910000|2024-11-19 11:48:30|1499.45|1493.55|1499.8|1493.9|1500.03|1494.13|1499.45|1493.55|16
1732016920000|2024-11-19 11:48:40|1499.74|1493.84|1500.3|1494.4|1500.6|1494.7|1499.7|1493.8|22
1732016930000|2024-11-19 11:48:50|1500.36|1494.46|1501.54|1495.64|1501.73|1495.83|1500.25|1494.35|32
1732016940000|2024-11-19 11:49:00|1501.48|1495.58|1500.71|1494.81|1501.5|1495.6|1500.65|1494.75|11
1732016950000|2024-11-19 11:49:10|1500.67|1494.77|1500.24|1494.34|1500.67|1494.77|1499.5|1493.6|23
1732016960000|2024-11-19 11:49:20|1499.93|1494.03|1499.05|1493.15|1500.17|1494.27|1498.6|1492.7|29
1732016970000|2024-11-19 11:49:30|1499.15|1493.25|1498.66|1492.76|1499.3|1493.4|1498.45|1492.55|30
1732016980000|2024-11-19 11:49:40|1498.82|1492.92|1496.79|1490.89|1499.15|1493.25|1496.79|1490.89|33
1732016990000|2024-11-19 11:49:50|1496.73|1490.83|1497.25|1491.35|1497.85|1491.95|1496.73|1490.83|24
1732017000000|2024-11-19 11:50:00|1497.26|1491.36|1497.13|1491.23|1497.45|1491.55|1497.07|1491.17|24
1732017010000|2024-11-19 11:50:10|1497.1|1491.2|1497.05|1491.15|1497.3|1491.4|1496.8|1490.9|19
1732017020000|2024-11-19 11:50:20|1497.1|1491.2|1497.85|1491.95|1497.85|1491.95|1497.1|1491.2|12
1732017030000|2024-11-19 11:50:30|1497.83|1491.93|1498.77|1492.87|1498.77|1492.87|1497.53|1491.63|30
1732017040000|2024-11-19 11:50:40|1498.82|1492.92|1498.78|1492.88|1498.85|1492.95|1498.76|1492.86|20
1732017050000|2024-11-19 11:50:50|1499.01|1493.11|1499|1493.1|1499.06|1493.16|1498.95|1493.05|8
1732017060000|2024-11-19 11:51:00|1498.95|1493.05|1497.7|1491.8|1498.95|1493.05|1497.7|1491.8|29
1732017070000|2024-11-19 11:51:10|1497.73|1491.83|1497.69|1491.79|1498.1|1492.2|1497.55|1491.65|22
1732017080000|2024-11-19 11:51:20|1497.68|1491.78|1497.78|1491.88|1498.01|1492.11|1497.68|1491.78|29
1732017090000|2024-11-19 11:51:30|1497.76|1491.86|1497.65|1491.75|1498.06|1492.16|1497.5|1491.6|26
1732017100000|2024-11-19 11:51:40|1498.09|1492.19|1498.58|1492.68|1498.58|1492.68|1497.5|1491.6|24
1732017110000|2024-11-19 11:51:50|1498.55|1492.65|1498.5|1492.6|1498.55|1492.65|1498.05|1492.15|13
1732017120000|2024-11-19 11:52:00|1498.48|1492.58|1498.48|1492.58|1498.58|1492.68|1497.99|1492.09|21
1732017130000|2024-11-19 11:52:10|1498.43|1492.53|1498.58|1492.68|1498.66|1492.76|1498.1|1492.2|17
1732017140000|2024-11-19 11:52:20|1498.53|1492.63|1498.53|1492.63|1498.61|1492.71|1498.4|1492.5|10
1732017150000|2024-11-19 11:52:30|1498.66|1492.76|1498.96|1493.06|1499.06|1493.16|1498.66|1492.76|6
1732017160000|2024-11-19 11:52:40|1498.84|1492.94|1498.68|1492.78|1498.86|1492.96|1498.55|1492.65|15
1732017170000|2024-11-19 11:52:50|1498.66|1492.76|1499.25|1493.35|1499.32|1493.42|1498.58|1492.68|20
1732017180000|2024-11-19 11:53:00|1499.27|1493.37|1498.67|1492.77|1499.27|1493.37|1498.67|1492.77|18
1732017190000|2024-11-19 11:53:10|1498.69|1492.79|1498.69|1492.79|1498.75|1492.85|1498.64|1492.74|21
1732017200000|2024-11-19 11:53:20|1498.74|1492.84|1499.72|1493.82|1499.72|1493.82|1498.72|1492.82|22
1732017210000|2024-11-19 11:53:30|1499.7|1493.8|1499.66|1493.76|1499.83|1493.93|1499.64|1493.74|20
1732017220000|2024-11-19 11:53:40|1499.64|1493.74|1499.22|1493.32|1499.65|1493.75|1499.2|1493.3|23
1732017230000|2024-11-19 11:53:50|1499.3|1493.4|1501.32|1495.42|1501.33|1495.43|1499.18|1493.28|26
1732017240000|2024-11-19 11:54:00|1501.29|1495.39|1500.9|1495|1501.34|1495.44|1500.75|1494.85|28
1732017250000|2024-11-19 11:54:10|1500.81|1494.91|1499.75|1493.85|1500.9|1495|1499.75|1493.85|19
1732017260000|2024-11-19 11:54:20|1499.7|1493.8|1499.8|1493.9|1499.8|1493.9|1499.6|1493.7|9
1732017270000|2024-11-19 11:54:30|1499.95|1494.05|1501.5|1495.6|1501.7|1495.8|1499.95|1494.05|24
1732017280000|2024-11-19 11:54:40|1501.55|1495.65|1501.45|1495.55|1501.55|1495.65|1501.45|1495.55|9
1732017290000|2024-11-19 11:54:50|1501.25|1495.35|1501.45|1495.55|1501.55|1495.65|1501.25|1495.35|9
1732017300000|2024-11-19 11:55:00|1501.55|1495.65|1501.61|1495.71|1502.12|1496.22|1501.5|1495.6|18
1732017310000|2024-11-19 11:55:10|1501.67|1495.77|1501.66|1495.76|1502.1|1496.2|1501.66|1495.76|33
1732017320000|2024-11-19 11:55:20|1501.68|1495.78|1501.13|1495.23|1501.68|1495.78|1501.08|1495.18|26
1732017330000|2024-11-19 11:55:30|1500.95|1495.05|1500.5|1494.6|1501.02|1495.12|1500.5|1494.6|20
1732017340000|2024-11-19 11:55:40|1500.48|1494.58|1498.78|1492.88|1500.5|1494.6|1498.78|1492.88|26
1732017350000|2024-11-19 11:55:50|1498.73|1492.83|1499.53|1493.63|1499.76|1493.86|1498.73|1492.83|26
1732017360000|2024-11-19 11:56:00|1499.48|1493.58|1500.24|1494.34|1500.24|1494.34|1499.13|1493.23|22
1732017370000|2024-11-19 11:56:10|1499.8|1493.9|1499.68|1493.78|1500.02|1494.12|1499.52|1493.62|32
1732017380000|2024-11-19 11:56:20|1499.66|1493.76|1500.18|1494.28|1500.4|1494.5|1499.66|1493.76|17
1732017390000|2024-11-19 11:56:30|1500.14|1494.24|1499.73|1493.83|1500.14|1494.24|1499.7|1493.8|17
1732017400000|2024-11-19 11:56:40|1499.8|1493.9|1500.08|1494.18|1500.4|1494.5|1499.73|1493.83|20
1732017410000|2024-11-19 11:56:50|1499.98|1494.08|1500.54|1494.64|1500.54|1494.64|1499.72|1493.82|26
1732017420000|2024-11-19 11:57:00|1500.8|1494.9|1500.89|1494.99|1501.25|1495.35|1500.8|1494.9|22
1732017430000|2024-11-19 11:57:10|1501.11|1495.21|1500.86|1494.96|1501.5|1495.6|1500.85|1494.95|16
1732017440000|2024-11-19 11:57:20|1500.65|1494.75|1501.03|1495.13|1501.14|1495.24|1500.65|1494.75|21
1732017450000|2024-11-19 11:57:30|1500.94|1495.04|1501.22|1495.32|1501.27|1495.37|1500.35|1494.45|26
1732017460000|2024-11-19 11:57:40|1501.18|1495.28|1501.25|1495.35|1501.4|1495.5|1500.86|1494.96|21
1732017470000|2024-11-19 11:57:50|1501.2|1495.3|1500.83|1494.93|1501.28|1495.38|1500.79|1494.89|24
1732017480000|2024-11-19 11:58:00|1500.88|1494.98|1500.82|1494.92|1500.96|1495.06|1500.66|1494.76|18
1732017490000|2024-11-19 11:58:10|1500.83|1494.93|1500.68|1494.78|1500.88|1494.98|1500.45|1494.55|11
1732017500000|2024-11-19 11:58:20|1500.71|1494.81|1501.25|1495.35|1501.75|1495.85|1500.71|1494.81|22
1732017510000|2024-11-19 11:58:30|1501.35|1495.45|1501.45|1495.55|1501.73|1495.83|1501.35|1495.45|13
1732017520000|2024-11-19 11:58:40|1501.54|1495.64|1501.94|1496.04|1502.05|1496.15|1501.54|1495.64|6
1732017530000|2024-11-19 11:58:50|1501.99|1496.09|1502.62|1496.72|1503|1497.1|1501.89|1495.99|27
1732017540000|2024-11-19 11:59:00|1502.63|1496.73|1502.54|1496.64|1503.45|1497.55|1502.54|1496.64|31
1732017550000|2024-11-19 11:59:10|1502.5|1496.6|1501.55|1495.65|1502.5|1496.6|1501.55|1495.65|12
1732017560000|2024-11-19 11:59:20|1500.75|1494.85|1500.75|1494.85|1500.75|1494.85|1500.7|1494.8|3
1732017570000|2024-11-19 11:59:30|1500.7|1494.8|1500.55|1494.65|1500.7|1494.8|1500.55|1494.65|8
1732017580000|2024-11-19 11:59:40|1500.65|1494.75|1500.65|1494.75|1500.65|1494.75|1500.6|1494.7|11
1732017590000|2024-11-19 11:59:50|1500.6|1494.7|1503.9|1498|1503.9|1498|1500.55|1494.65|11
1732017600000|2024-11-19 12:00:00|1503.8|1497.9|1501.55|1495.65|1504.45|1498.55|1501.55|1495.65|17
1732017610000|2024-11-19 12:00:10|1501.25|1495.35|1502.55|1496.65|1502.7|1496.8|1500.7|1494.8|16
1732017620000|2024-11-19 12:00:20|1502.65|1496.75|1502.55|1496.65|1503.55|1497.65|1502.55|1496.65|20
1732017640000|2024-11-19 12:00:40|1502.1|1496.2|1502.4|1496.5|1502.4|1496.5|1501.6|1495.7|9
1732017650000|2024-11-19 12:00:50|1502.9|1497|1502.55|1496.65|1503.45|1497.55|1502.55|1496.65|5
1732017660000|2024-11-19 12:01:00|1501.8|1495.9|1501.55|1495.65|1501.8|1495.9|1501.55|1495.65|8
1732017680000|2024-11-19 12:01:20|1502.09|1496.19|1502.32|1496.42|1502.37|1496.47|1501.79|1495.89|18
1732017690000|2024-11-19 12:01:30|1502.24|1496.34|1500.87|1494.97|1502.3|1496.4|1500.84|1494.94|31
1732017700000|2024-11-19 12:01:40|1500.93|1495.03|1501.57|1495.67|1501.57|1495.67|1500.61|1494.71|27
1732017710000|2024-11-19 12:01:50|1501.63|1495.73|1501.58|1495.68|1501.8|1495.9|1501.5|1495.6|32
1732017720000|2024-11-19 12:02:00|1501.59|1495.69|1502.38|1496.48|1502.4|1496.5|1501.02|1495.12|27
1732017730000|2024-11-19 12:02:10|1502.43|1496.53|1501.71|1495.81|1502.43|1496.53|1501.7|1495.8|24
1732017740000|2024-11-19 12:02:20|1501.7|1495.8|1502.48|1496.58|1502.54|1496.64|1501.7|1495.8|23
1732017750000|2024-11-19 12:02:30|1502.54|1496.64|1505.4|1499.5|1505.73|1499.83|1502.54|1496.64|32
1732017760000|2024-11-19 12:02:40|1505.5|1499.6|1506.72|1500.82|1507.45|1501.55|1505.5|1499.6|32
1732017770000|2024-11-19 12:02:50|1506.8|1500.9|1506.61|1500.71|1507.2|1501.3|1506.41|1500.51|27
1732017780000|2024-11-19 12:03:00|1506.68|1500.78|1505.9|1500|1506.68|1500.78|1505.8|1499.9|26
1732017790000|2024-11-19 12:03:10|1505.87|1499.97|1506.08|1500.18|1506.15|1500.25|1505.4|1499.5|25
1732017800000|2024-11-19 12:03:20|1505.97|1500.07|1505.52|1499.62|1506.05|1500.15|1505.52|1499.62|10
1732017810000|2024-11-19 12:03:30|1505.53|1499.63|1506.07|1500.17|1506.42|1500.52|1505.52|1499.62|23
1732017820000|2024-11-19 12:03:40|1505.87|1499.97|1506.45|1500.55|1506.45|1500.55|1505.5|1499.6|18
1732017830000|2024-11-19 12:03:50|1506.4|1500.5|1507.39|1501.49|1507.43|1501.53|1506.38|1500.48|23
1732017840000|2024-11-19 12:04:00|1507.5|1501.6|1507.16|1501.26|1507.56|1501.66|1507.04|1501.14|21
1732017850000|2024-11-19 12:04:10|1507.19|1501.29|1507.16|1501.26|1507.19|1501.29|1506.55|1500.65|13
1732017860000|2024-11-19 12:04:20|1507.13|1501.23|1506.83|1500.93|1507.5|1501.6|1506.65|1500.75|19
1732017870000|2024-11-19 12:04:30|1506.87|1500.97|1507.61|1501.71|1507.61|1501.71|1506.87|1500.97|15
1732017880000|2024-11-19 12:04:40|1507.6|1501.7|1507.57|1501.67|1507.75|1501.85|1507.5|1501.6|16
1732017890000|2024-11-19 12:04:50|1507.66|1501.76|1508.85|1502.95|1509.21|1503.31|1507.61|1501.71|30
1732017900000|2024-11-19 12:05:00|1508.7|1502.8|1508.7|1502.8|1509.3|1503.4|1508.68|1502.78|32
1732017910000|2024-11-19 12:05:10|1508.54|1502.64|1508.18|1502.28|1508.6|1502.7|1507.93|1502.03|21
1732017920000|2024-11-19 12:05:20|1508.25|1502.35|1508.23|1502.33|1508.4|1502.5|1507.8|1501.9|13
1732017930000|2024-11-19 12:05:30|1507.95|1502.05|1508.3|1502.4|1508.4|1502.5|1507.93|1502.03|20
1732017940000|2024-11-19 12:05:40|1508.17|1502.27|1508.08|1502.18|1508.56|1502.66|1507.7|1501.8|25
1732017950000|2024-11-19 12:05:50|1508.13|1502.23|1509.45|1503.55|1509.65|1503.75|1508.08|1502.18|25
1732017960000|2024-11-19 12:06:00|1508.8|1502.9|1508.55|1502.65|1509.45|1503.55|1508.55|1502.65|18
1732017970000|2024-11-19 12:06:10|1508.69|1502.79|1509.44|1503.54|1509.45|1503.55|1508.5|1502.6|20
1732017980000|2024-11-19 12:06:20|1509.52|1503.62|1510.21|1504.31|1510.25|1504.35|1509.5|1503.6|30
1732017990000|2024-11-19 12:06:30|1510.25|1504.35|1510.35|1504.45|1510.5|1504.6|1510.12|1504.22|26
1732018000000|2024-11-19 12:06:40|1510.38|1504.48|1510.52|1504.62|1510.57|1504.67|1509.75|1503.85|18
1732018010000|2024-11-19 12:06:50|1510.45|1504.55|1509.9|1504|1510.55|1504.65|1509.7|1503.8|12
1732018020000|2024-11-19 12:07:00|1509.98|1504.08|1511.22|1505.32|1511.33|1505.43|1509.98|1504.08|31
1732018030000|2024-11-19 12:07:10|1511.09|1505.19|1510.89|1504.99|1511.22|1505.32|1510.89|1504.99|31
1732018040000|2024-11-19 12:07:20|1510.85|1504.95|1510.34|1504.44|1510.95|1505.05|1510.11|1504.21|27
1732018050000|2024-11-19 12:07:30|1510.4|1504.5|1511.1|1505.2|1511.15|1505.25|1510.25|1504.35|24
1732018060000|2024-11-19 12:07:40|1511.06|1505.16|1510.89|1504.99|1511.15|1505.25|1510.89|1504.99|20
1732018070000|2024-11-19 12:07:50|1510.85|1504.95|1510.8|1504.9|1511.38|1505.48|1509.65|1503.75|28
1732018080000|2024-11-19 12:08:00|1510.7|1504.8|1509.71|1503.81|1510.7|1504.8|1509.45|1503.55|25
1732018090000|2024-11-19 12:08:10|1509.69|1503.79|1509.62|1503.72|1509.8|1503.9|1509.28|1503.38|20
1732018100000|2024-11-19 12:08:20|1509.67|1503.77|1510.13|1504.23|1510.23|1504.33|1509.29|1503.39|26
1732018110000|2024-11-19 12:08:30|1510.15|1504.25|1510.61|1504.71|1510.75|1504.85|1509.9|1504|25
1732018120000|2024-11-19 12:08:40|1510.6|1504.7|1510.59|1504.69|1510.7|1504.8|1510.45|1504.55|16
1732018130000|2024-11-19 12:08:50|1510.45|1504.55|1510.45|1504.55|1510.45|1504.55|1510.45|1504.55|1
1732018140000|2024-11-19 12:09:00|1510.15|1504.25|1509.59|1503.69|1510.15|1504.25|1509.35|1503.45|15
1732018150000|2024-11-19 12:09:10|1509.65|1503.75|1509.5|1503.6|1509.65|1503.75|1509.05|1503.15|22
1732018160000|2024-11-19 12:09:20|1509.48|1503.58|1510.5|1504.6|1510.55|1504.65|1509.48|1503.58|20
1732018170000|2024-11-19 12:09:30|1511.05|1505.15|1510.75|1504.85|1511.65|1505.75|1510.45|1504.55|28
1732018180000|2024-11-19 12:09:40|1510.65|1504.75|1510.75|1504.85|1510.9|1505|1510.07|1504.17|24
1732018190000|2024-11-19 12:09:50|1510.95|1505.05|1511.7|1505.8|1511.9|1506|1510.95|1505.05|29
1732018200000|2024-11-19 12:10:00|1511.71|1505.81|1511.74|1505.84|1511.91|1506.01|1511.4|1505.5|22
1732018210000|2024-11-19 12:10:10|1511.78|1505.88|1511.7|1505.8|1511.93|1506.03|1511.65|1505.75|22
1732018220000|2024-11-19 12:10:20|1511.79|1505.89|1511.71|1505.81|1512.2|1506.3|1511.59|1505.69|30
1732018230000|2024-11-19 12:10:30|1511.59|1505.69|1511.53|1505.63|1511.71|1505.81|1511.53|1505.63|13
1732018240000|2024-11-19 12:10:40|1511.45|1505.55|1511.12|1505.22|1511.45|1505.55|1510.7|1504.8|26
1732018250000|2024-11-19 12:10:50|1511.17|1505.27|1510.75|1504.85|1511.25|1505.35|1510.5|1504.6|17
1732018260000|2024-11-19 12:11:00|1510.72|1504.82|1511.13|1505.23|1511.42|1505.52|1510.24|1504.34|25
1732018270000|2024-11-19 12:11:10|1511.09|1505.19|1511.48|1505.58|1511.5|1505.6|1510.7|1504.8|17
1732018280000|2024-11-19 12:11:20|1511.53|1505.63|1511.26|1505.36|1511.9|1506|1511.26|1505.36|25
1732018290000|2024-11-19 12:11:30|1511.1|1505.2|1510.7|1504.8|1511.1|1505.2|1510.3|1504.4|26
1732018300000|2024-11-19 12:11:40|1510.68|1504.78|1511.8|1505.9|1511.85|1505.95|1510.6|1504.7|28
1732018310000|2024-11-19 12:11:50|1511.68|1505.78|1510.65|1504.75|1511.68|1505.78|1510.65|1504.75|21
1732018320000|2024-11-19 12:12:00|1511.04|1505.14|1512.04|1506.14|1512.1|1506.2|1510.98|1505.08|26
1732018330000|2024-11-19 12:12:10|1512.1|1506.2|1511.21|1505.31|1512.1|1506.2|1511.21|1505.31|25
1732018340000|2024-11-19 12:12:20|1511.3|1505.4|1511.33|1505.43|1511.5|1505.6|1511.12|1505.22|12
1732018350000|2024-11-19 12:12:30|1511.22|1505.32|1511.45|1505.55|1511.73|1505.83|1511.22|1505.32|24
1732018360000|2024-11-19 12:12:40|1511.95|1506.05|1514.15|1508.25|1514.15|1508.25|1511.75|1505.85|27
1732018370000|2024-11-19 12:12:50|1514.75|1508.85|1517.13|1511.23|1517.55|1511.65|1514.75|1508.85|26
1732018380000|2024-11-19 12:13:00|1516.93|1511.03|1516.25|1510.35|1517|1511.1|1515.7|1509.8|32
1732018390000|2024-11-19 12:13:10|1516.17|1510.27|1514.75|1508.85|1516.17|1510.27|1514.65|1508.75|26
1732018400000|2024-11-19 12:13:20|1514.7|1508.8|1514.7|1508.8|1515.65|1509.75|1514.65|1508.75|19
1732018410000|2024-11-19 12:13:30|1514.75|1508.85|1514.65|1508.75|1514.8|1508.9|1514.65|1508.75|8
1732018420000|2024-11-19 12:13:40|1514.85|1508.95|1513.9|1508|1514.85|1508.95|1513.7|1507.8|34
1732018430000|2024-11-19 12:13:50|1513.84|1507.94|1512.8|1506.9|1513.84|1507.94|1512.8|1506.9|29
1732018440000|2024-11-19 12:14:00|1512.85|1506.95|1513.38|1507.48|1513.64|1507.74|1512.8|1506.9|29
1732018450000|2024-11-19 12:14:10|1513.4|1507.5|1513.65|1507.75|1513.73|1507.83|1513.2|1507.3|26
1732018460000|2024-11-19 12:14:20|1513.6|1507.7|1513.99|1508.09|1514.15|1508.25|1513.54|1507.64|18
1732018470000|2024-11-19 12:14:30|1513.66|1507.76|1513.89|1507.99|1513.9|1508|1513.64|1507.74|30
1732018480000|2024-11-19 12:14:40|1513.9|1508|1513.81|1507.91|1513.9|1508|1513.34|1507.44|20
1732018490000|2024-11-19 12:14:50|1513.65|1507.75|1514.09|1508.19|1514.15|1508.25|1513.65|1507.75|30
1732018500000|2024-11-19 12:15:00|1514.11|1508.21|1514.32|1508.42|1514.57|1508.67|1513.66|1507.76|33
1732018510000|2024-11-19 12:15:10|1514.38|1508.48|1515.1|1509.2|1515.55|1509.65|1514.37|1508.47|29
1732018520000|2024-11-19 12:15:20|1515.15|1509.25|1515.45|1509.55|1515.45|1509.55|1514.59|1508.69|26
1732018530000|2024-11-19 12:15:30|1515.43|1509.53|1514.71|1508.81|1515.48|1509.58|1514.53|1508.63|31
1732018540000|2024-11-19 12:15:40|1514.76|1508.86|1514.32|1508.42|1514.76|1508.86|1513.9|1508|22
1732018550000|2024-11-19 12:15:50|1514.44|1508.54|1514.14|1508.24|1514.55|1508.65|1514.14|1508.24|20
1732018560000|2024-11-19 12:16:00|1514.2|1508.3|1513.68|1507.78|1514.2|1508.3|1513.09|1507.19|35
1732018570000|2024-11-19 12:16:10|1513.65|1507.75|1512.77|1506.87|1514.32|1508.42|1512.64|1506.74|31
1732018580000|2024-11-19 12:16:20|1512.71|1506.81|1512.09|1506.19|1512.76|1506.86|1512.09|1506.19|27
1732018590000|2024-11-19 12:16:30|1512.14|1506.24|1511.8|1505.9|1512.14|1506.24|1511.5|1505.6|26
1732018600000|2024-11-19 12:16:40|1511.85|1505.95|1511.4|1505.5|1511.99|1506.09|1510.74|1504.84|32
1732018610000|2024-11-19 12:16:50|1511.42|1505.52|1510.84|1504.94|1511.42|1505.52|1510.84|1504.94|27
1732018620000|2024-11-19 12:17:00|1510.82|1504.92|1510.72|1504.82|1510.9|1505|1510.41|1504.51|18
1732018630000|2024-11-19 12:17:10|1510.66|1504.76|1510.66|1504.76|1511.2|1505.3|1510.5|1504.6|25
1732018640000|2024-11-19 12:17:20|1510.8|1504.9|1512.5|1506.6|1512.57|1506.67|1510.8|1504.9|33
1732018650000|2024-11-19 12:17:30|1512.66|1506.76|1512.04|1506.14|1513.13|1507.23|1511.64|1505.74|27
1732018660000|2024-11-19 12:17:40|1512.09|1506.19|1512.55|1506.65|1512.68|1506.78|1511.99|1506.09|27
1732018670000|2024-11-19 12:17:50|1512.6|1506.7|1512.27|1506.37|1512.71|1506.81|1511.82|1505.92|22
1732018680000|2024-11-19 12:18:00|1512.31|1506.41|1512.9|1507|1513.08|1507.18|1512.25|1506.35|30
1732018690000|2024-11-19 12:18:10|1512.88|1506.98|1512.79|1506.89|1513.5|1507.6|1512.74|1506.84|26
1732018700000|2024-11-19 12:18:20|1512.8|1506.9|1512.88|1506.98|1513.08|1507.18|1512.79|1506.89|17
1732018710000|2024-11-19 12:18:30|1512.79|1506.89|1513.45|1507.55|1513.58|1507.68|1512.79|1506.89|24
1732018720000|2024-11-19 12:18:40|1513.5|1507.6|1513.94|1508.04|1514.05|1508.15|1513.41|1507.51|27
1732018730000|2024-11-19 12:18:50|1513.87|1507.97|1512.8|1506.9|1513.88|1507.98|1512.8|1506.9|28
1732018740000|2024-11-19 12:19:00|1513.2|1507.3|1513.37|1507.47|1513.37|1507.47|1512.65|1506.75|26
1732018750000|2024-11-19 12:19:10|1513.32|1507.42|1513.42|1507.52|1513.55|1507.65|1513.07|1507.17|28
1732018760000|2024-11-19 12:19:20|1513.5|1507.6|1513.42|1507.52|1513.5|1507.6|1512.75|1506.85|21
1732018770000|2024-11-19 12:19:30|1513.37|1507.47|1513.4|1507.5|1513.42|1507.52|1513.32|1507.42|10
1732018780000|2024-11-19 12:19:40|1513.35|1507.45|1512.77|1506.87|1513.4|1507.5|1512.77|1506.87|17
1732018790000|2024-11-19 12:19:50|1512.76|1506.86|1514.13|1508.23|1514.18|1508.28|1512.6|1506.7|26
1732018800000|2024-11-19 12:20:00|1514.06|1508.16|1514.11|1508.21|1514.27|1508.37|1513.79|1507.89|32
1732018810000|2024-11-19 12:20:10|1514.14|1508.24|1515.44|1509.54|1515.6|1509.7|1514.08|1508.18|34
1732018820000|2024-11-19 12:20:20|1515.45|1509.55|1516.72|1510.82|1516.72|1510.82|1515.28|1509.38|30
1732018830000|2024-11-19 12:20:30|1516.73|1510.83|1517.4|1511.5|1517.7|1511.8|1516.18|1510.28|31
1732018840000|2024-11-19 12:20:40|1517.45|1511.55|1517.55|1511.65|1517.6|1511.7|1517|1511.1|28
1732018850000|2024-11-19 12:20:50|1517.44|1511.54|1517.55|1511.65|1518.1|1512.2|1517.44|1511.54|16
1732018860000|2024-11-19 12:21:00|1517.7|1511.8|1516.6|1510.7|1518.45|1512.55|1516.6|1510.7|24
1732018870000|2024-11-19 12:21:10|1516.22|1510.32|1514.7|1508.8|1516.22|1510.32|1513.69|1507.79|36
1732018880000|2024-11-19 12:21:20|1515.27|1509.37|1515.4|1509.5|1515.75|1509.85|1514.88|1508.98|35
1732018890000|2024-11-19 12:21:30|1515.43|1509.53|1515.43|1509.53|1515.43|1509.53|1514.77|1508.87|35
1732018900000|2024-11-19 12:21:40|1515.48|1509.58|1516.3|1510.4|1516.55|1510.65|1515.18|1509.28|30
1732018910000|2024-11-19 12:21:50|1516.05|1510.15|1515.89|1509.99|1516.4|1510.5|1515.7|1509.8|28
1732018920000|2024-11-19 12:22:00|1515.87|1509.97|1514.95|1509.05|1516.05|1510.15|1514.95|1509.05|29
1732018930000|2024-11-19 12:22:10|1515|1509.1|1515.05|1509.15|1515.55|1509.65|1514.7|1508.8|34
1732018940000|2024-11-19 12:22:20|1514.8|1508.9|1514.74|1508.84|1514.95|1509.05|1514.64|1508.74|27
1732018950000|2024-11-19 12:22:30|1514.79|1508.89|1515.48|1509.58|1515.65|1509.75|1514.7|1508.8|30
1732018960000|2024-11-19 12:22:40|1515.44|1509.54|1515.7|1509.8|1515.9|1510|1515.44|1509.54|31
1732018970000|2024-11-19 12:22:50|1515.75|1509.85|1516|1510.1|1516.05|1510.15|1515.43|1509.53|25
1732018980000|2024-11-19 12:23:00|1515.85|1509.95|1515.68|1509.78|1515.95|1510.05|1515.11|1509.21|24
1732018990000|2024-11-19 12:23:10|1515.8|1509.9|1515.94|1510.04|1516.35|1510.45|1515.6|1509.7|26
1732019000000|2024-11-19 12:23:20|1515.92|1510.02|1514.92|1509.02|1516.07|1510.17|1514.8|1508.9|25
1732019010000|2024-11-19 12:23:30|1514.95|1509.05|1515.16|1509.26|1515.2|1509.3|1514.5|1508.6|28
1732019020000|2024-11-19 12:23:40|1515.1|1509.2|1514.11|1508.21|1515.1|1509.2|1514.03|1508.13|19
1732019030000|2024-11-19 12:23:50|1514.03|1508.13|1514.32|1508.42|1514.37|1508.47|1513.7|1507.8|25
1732019040000|2024-11-19 12:24:00|1514.24|1508.34|1513.92|1508.02|1514.32|1508.42|1513.6|1507.7|27
1732019050000|2024-11-19 12:24:10|1513.99|1508.09|1514.12|1508.22|1514.47|1508.57|1513.3|1507.4|26
1732019060000|2024-11-19 12:24:20|1514.25|1508.35|1514.28|1508.38|1514.5|1508.6|1513.6|1507.7|31
1732019070000|2024-11-19 12:24:30|1514.24|1508.34|1514.16|1508.26|1514.7|1508.8|1513.92|1508.02|28
1732019080000|2024-11-19 12:24:40|1513.99|1508.09|1514.05|1508.15|1514.1|1508.2|1513.5|1507.6|19
1732019090000|2024-11-19 12:24:50|1514.08|1508.18|1513.92|1508.02|1514.15|1508.25|1513.6|1507.7|25
1732019100000|2024-11-19 12:25:00|1514|1508.1|1513.75|1507.85|1514|1508.1|1513.52|1507.62|32
1732019110000|2024-11-19 12:25:10|1513.73|1507.83|1512.7|1506.8|1513.77|1507.87|1512.7|1506.8|22
1732019120000|2024-11-19 12:25:20|1512.62|1506.72|1512.85|1506.95|1513.22|1507.32|1512.55|1506.65|24
1732019130000|2024-11-19 12:25:30|1512.83|1506.93|1512.98|1507.08|1513.65|1507.75|1512.55|1506.65|33
1732019140000|2024-11-19 12:25:40|1512.99|1507.09|1513.11|1507.21|1513.5|1507.6|1512.84|1506.94|24
1732019150000|2024-11-19 12:25:50|1513.19|1507.29|1513.11|1507.21|1513.45|1507.55|1512.93|1507.03|24
1732019160000|2024-11-19 12:26:00|1513.07|1507.17|1513.3|1507.4|1513.55|1507.65|1512.79|1506.89|28
1732019170000|2024-11-19 12:26:10|1513.35|1507.45|1512.18|1506.28|1513.35|1507.45|1512.18|1506.28|25
1732019180000|2024-11-19 12:26:20|1512.23|1506.33|1513.17|1507.27|1513.21|1507.31|1512.18|1506.28|32
1732019190000|2024-11-19 12:26:30|1513.2|1507.3|1513.03|1507.13|1513.25|1507.35|1512.55|1506.65|29
1732019200000|2024-11-19 12:26:40|1512.98|1507.08|1513.2|1507.3|1513.2|1507.3|1512.6|1506.7|24
1732019210000|2024-11-19 12:26:50|1513.13|1507.23|1513.22|1507.32|1513.4|1507.5|1512.8|1506.9|20
1732019220000|2024-11-19 12:27:00|1513.3|1507.4|1514.57|1508.67|1514.73|1508.83|1513.22|1507.32|26
1732019230000|2024-11-19 12:27:10|1514.7|1508.8|1515.05|1509.15|1515.05|1509.15|1514.05|1508.15|30
1732019240000|2024-11-19 12:27:20|1515|1509.1|1515.21|1509.31|1515.44|1509.54|1514.85|1508.95|26
1732019250000|2024-11-19 12:27:30|1515.41|1509.51|1514.95|1509.05|1515.5|1509.6|1514.83|1508.93|23
1732019260000|2024-11-19 12:27:40|1514.97|1509.07|1514.21|1508.31|1515.1|1509.2|1514.21|1508.31|23
1732019270000|2024-11-19 12:27:50|1514.14|1508.24|1514.65|1508.75|1515.03|1509.13|1513.71|1507.81|24
1732019280000|2024-11-19 12:28:00|1514.6|1508.7|1514.8|1508.9|1514.8|1508.9|1514.5|1508.6|25
1732019290000|2024-11-19 12:28:10|1514.85|1508.95|1515.04|1509.14|1515.28|1509.38|1514.55|1508.65|23
1732019300000|2024-11-19 12:28:20|1514.91|1509.01|1514.55|1508.65|1515.22|1509.32|1514.55|1508.65|28
1732019310000|2024-11-19 12:28:30|1514.6|1508.7|1514.91|1509.01|1515.35|1509.45|1514.55|1508.65|30
1732019320000|2024-11-19 12:28:40|1514.94|1509.04|1515.17|1509.27|1515.24|1509.34|1514.89|1508.99|23
1732019330000|2024-11-19 12:28:50|1515.09|1509.19|1515.03|1509.13|1515.19|1509.29|1514.7|1508.8|20
1732019340000|2024-11-19 12:29:00|1515.07|1509.17|1515.4|1509.5|1515.55|1509.65|1514.94|1509.04|13
1732019350000|2024-11-19 12:29:10|1515.35|1509.45|1516.35|1510.45|1516.4|1510.5|1515.35|1509.45|20
1732019360000|2024-11-19 12:29:20|1516.45|1510.55|1515.03|1509.13|1516.47|1510.57|1515.03|1509.13|33
1732019370000|2024-11-19 12:29:30|1514.93|1509.03|1514.95|1509.05|1515.15|1509.25|1514.86|1508.96|22
1732019380000|2024-11-19 12:29:40|1514.92|1509.02|1514.85|1508.95|1514.95|1509.05|1514.55|1508.65|25
1732019390000|2024-11-19 12:29:50|1514.86|1508.96|1513.8|1507.9|1514.86|1508.96|1513.8|1507.9|20
1732019400000|2024-11-19 12:30:00|1513.77|1507.87|1514.99|1509.09|1515.7|1509.8|1513.68|1507.78|30
1732019410000|2024-11-19 12:30:10|1514.92|1509.02|1515.44|1509.54|1515.47|1509.57|1514.55|1508.65|21
1732019420000|2024-11-19 12:30:20|1515.28|1509.38|1515.5|1509.6|1515.52|1509.62|1515.16|1509.26|22
1732019430000|2024-11-19 12:30:30|1515.54|1509.64|1515.87|1509.97|1516.36|1510.46|1515.54|1509.64|27
1732019440000|2024-11-19 12:30:40|1515.88|1509.98|1516.02|1510.12|1516.45|1510.55|1515.74|1509.84|20
1732019450000|2024-11-19 12:30:50|1516.16|1510.26|1515.81|1509.91|1516.16|1510.26|1515.81|1509.91|22
1732019460000|2024-11-19 12:31:00|1515.79|1509.89|1515.79|1509.89|1515.79|1509.89|1515.18|1509.28|24
1732019470000|2024-11-19 12:31:10|1515.7|1509.8|1514.75|1508.85|1515.9|1510|1514.7|1508.8|23
1732019480000|2024-11-19 12:31:20|1514.8|1508.9|1514.8|1508.9|1515.45|1509.55|1514.65|1508.75|24
1732019490000|2024-11-19 12:31:30|1514.6|1508.7|1514.4|1508.5|1514.6|1508.7|1512.83|1506.93|31
1732019500000|2024-11-19 12:31:40|1514.58|1508.68|1514.52|1508.62|1514.65|1508.75|1514.35|1508.45|17
1732019510000|2024-11-19 12:31:50|1514.45|1508.55|1514.5|1508.6|1514.54|1508.64|1514.43|1508.53|16
1732019520000|2024-11-19 12:32:00|1514.45|1508.55|1512.98|1507.08|1514.5|1508.6|1512.55|1506.65|32
1732019530000|2024-11-19 12:32:10|1513|1507.1|1511.7|1505.8|1513|1507.1|1511.55|1505.65|31
1732019540000|2024-11-19 12:32:20|1511.54|1505.64|1511.3|1505.4|1511.9|1506|1510.97|1505.07|34
1732019550000|2024-11-19 12:32:30|1511.22|1505.32|1511.12|1505.22|1511.54|1505.64|1510.97|1505.07|25
1732019560000|2024-11-19 12:32:40|1511.17|1505.27|1511.08|1505.18|1511.25|1505.35|1510.6|1504.7|32
1732019570000|2024-11-19 12:32:50|1511.03|1505.13|1510.4|1504.5|1511.24|1505.34|1510.32|1504.42|23
1732019580000|2024-11-19 12:33:00|1510.13|1504.23|1511.48|1505.58|1511.48|1505.58|1509.72|1503.82|28
1732019590000|2024-11-19 12:33:10|1511.51|1505.61|1512.1|1506.2|1512.7|1506.8|1511.48|1505.58|33
1732019600000|2024-11-19 12:33:20|1512.15|1506.25|1510.8|1504.9|1512.15|1506.25|1510.8|1504.9|25
1732019610000|2024-11-19 12:33:30|1510.82|1504.92|1510.75|1504.85|1511.1|1505.2|1510.6|1504.7|18
1732019620000|2024-11-19 12:33:40|1510.8|1504.9|1509.77|1503.87|1510.84|1504.94|1509.65|1503.75|25
1732019630000|2024-11-19 12:33:50|1509.84|1503.94|1509.23|1503.33|1509.89|1503.99|1508.7|1502.8|29
1732019640000|2024-11-19 12:34:00|1509.4|1503.5|1509.45|1503.55|1509.52|1503.62|1509.39|1503.49|7
1732019650000|2024-11-19 12:34:10|1509.13|1503.23|1508.77|1502.87|1509.29|1503.39|1508.67|1502.77|26
1732019660000|2024-11-19 12:34:20|1508.82|1502.92|1509.43|1503.53|1509.7|1503.8|1508.82|1502.92|25
1732019670000|2024-11-19 12:34:30|1509.55|1503.65|1509.55|1503.65|1509.65|1503.75|1509.3|1503.4|15
1732019680000|2024-11-19 12:34:40|1509.57|1503.67|1510.1|1504.2|1510.15|1504.25|1509.45|1503.55|11
1732019690000|2024-11-19 12:34:50|1510.03|1504.13|1509.8|1503.9|1510.11|1504.21|1509.8|1503.9|20
1732019700000|2024-11-19 12:35:00|1509.89|1503.99|1509.99|1504.09|1510|1504.1|1509.56|1503.66|16
1732019710000|2024-11-19 12:35:10|1510.04|1504.14|1510.42|1504.52|1510.45|1504.55|1509.99|1504.09|19
1732019720000|2024-11-19 12:35:20|1510.44|1504.54|1510.45|1504.55|1510.7|1504.8|1510.42|1504.52|24
1732019730000|2024-11-19 12:35:30|1510.55|1504.65|1510.69|1504.79|1511.3|1505.4|1510.55|1504.65|31
1732019740000|2024-11-19 12:35:40|1510.66|1504.76|1510.47|1504.57|1510.67|1504.77|1509.97|1504.07|30
1732019750000|2024-11-19 12:35:50|1510.62|1504.72|1510.4|1504.5|1510.62|1504.72|1509.65|1503.75|24
1732019760000|2024-11-19 12:36:00|1510.3|1504.4|1510.02|1504.12|1510.3|1504.4|1509.6|1503.7|30
1732019770000|2024-11-19 12:36:10|1510.24|1504.34|1509.82|1503.92|1510.24|1504.34|1509.82|1503.92|20
1732019780000|2024-11-19 12:36:20|1509.6|1503.7|1509.16|1503.26|1509.9|1504|1508.92|1503.02|26
1732019790000|2024-11-19 12:36:30|1509.11|1503.21|1508.83|1502.93|1509.16|1503.26|1508.83|1502.93|26
1732019800000|2024-11-19 12:36:40|1508.88|1502.98|1509.55|1503.65|1509.6|1503.7|1508.88|1502.98|24
1732019810000|2024-11-19 12:36:50|1509.57|1503.67|1509.68|1503.78|1509.68|1503.78|1509.54|1503.64|5
1732019820000|2024-11-19 12:37:00|1510|1504.1|1509.75|1503.85|1510|1504.1|1509.55|1503.65|17
1732019830000|2024-11-19 12:37:10|1509.77|1503.87|1509.77|1503.87|1509.94|1504.04|1509.75|1503.85|10
1732019840000|2024-11-19 12:37:20|1509.82|1503.92|1510.6|1504.7|1510.6|1504.7|1509.77|1503.87|14
1732019850000|2024-11-19 12:37:30|1510.55|1504.65|1510.54|1504.64|1510.61|1504.71|1510.5|1504.6|6
1732019860000|2024-11-19 12:37:40|1510.53|1504.63|1510.09|1504.19|1510.53|1504.63|1510.09|1504.19|13
1732019870000|2024-11-19 12:37:50|1509.97|1504.07|1509.45|1503.55|1510.03|1504.13|1509.45|1503.55|10
1732019880000|2024-11-19 12:38:00|1509.65|1503.75|1508.72|1502.82|1509.65|1503.75|1508.72|1502.82|22
1732019890000|2024-11-19 12:38:10|1508.7|1502.8|1508.2|1502.3|1508.7|1502.8|1507.5|1501.6|21
1732019900000|2024-11-19 12:38:20|1508.12|1502.22|1508.6|1502.7|1508.7|1502.8|1508.12|1502.22|21
1732019910000|2024-11-19 12:38:30|1508.8|1502.9|1508.63|1502.73|1509|1503.1|1508.45|1502.55|17
1732019920000|2024-11-19 12:38:40|1508.85|1502.95|1508.23|1502.33|1508.85|1502.95|1508.23|1502.33|20
1732019930000|2024-11-19 12:38:50|1508.27|1502.37|1508.55|1502.65|1508.8|1502.9|1508.27|1502.37|16
1732019940000|2024-11-19 12:39:00|1508.6|1502.7|1509.95|1504.05|1510.4|1504.5|1508.55|1502.65|21
1732019950000|2024-11-19 12:39:10|1510.13|1504.23|1510.16|1504.26|1510.3|1504.4|1509.92|1504.02|16
1732019960000|2024-11-19 12:39:20|1510.3|1504.4|1508.9|1503|1510.35|1504.45|1508.8|1502.9|22
1732019970000|2024-11-19 12:39:30|1508.8|1502.9|1509.4|1503.5|1509.7|1503.8|1508.75|1502.85|20
1732019980000|2024-11-19 12:39:40|1509.45|1503.55|1508.56|1502.66|1509.45|1503.55|1507.65|1501.75|19
1732019990000|2024-11-19 12:39:50|1508.55|1502.65|1508.69|1502.79|1509.25|1503.35|1508.55|1502.65|16
1732020000000|2024-11-19 12:40:00|1508.66|1502.76|1508.7|1502.8|1509.03|1503.13|1508.55|1502.65|21
1732020010000|2024-11-19 12:40:10|1509.34|1503.44|1508.94|1503.04|1509.5|1503.6|1508.91|1503.01|25
1732020020000|2024-11-19 12:40:20|1509.03|1503.13|1508.87|1502.97|1509.6|1503.7|1508.87|1502.97|25
1732020030000|2024-11-19 12:40:30|1509.06|1503.16|1510.78|1504.88|1510.78|1504.88|1509.02|1503.12|21
1732020040000|2024-11-19 12:40:40|1510.75|1504.85|1510.82|1504.92|1511.05|1505.15|1510.6|1504.7|22
1732020050000|2024-11-19 12:40:50|1510.8|1504.9|1510.8|1504.9|1510.83|1504.93|1510.45|1504.55|12
1732020060000|2024-11-19 12:41:00|1510.83|1504.93|1510.52|1504.62|1511.35|1505.45|1510.52|1504.62|30
1732020070000|2024-11-19 12:41:10|1510.5|1504.6|1510.45|1504.55|1510.5|1504.6|1510.18|1504.28|12
1732020080000|2024-11-19 12:41:20|1510.37|1504.47|1509.94|1504.04|1510.63|1504.73|1509.88|1503.98|24
1732020090000|2024-11-19 12:41:30|1509.99|1504.09|1508.6|1502.7|1509.99|1504.09|1508.5|1502.6|23
1732020100000|2024-11-19 12:41:40|1508.61|1502.71|1508.8|1502.9|1508.8|1502.9|1508.55|1502.65|15
1732020110000|2024-11-19 12:41:50|1508.65|1502.75|1508.02|1502.12|1509|1503.1|1508.02|1502.12|10
1732020120000|2024-11-19 12:42:00|1508.16|1502.26|1509|1503.1|1509.25|1503.35|1508.16|1502.26|18
1732020130000|2024-11-19 12:42:10|1508.97|1503.07|1509.55|1503.65|1509.65|1503.75|1508.92|1503.02|10
1732020140000|2024-11-19 12:42:20|1509.23|1503.33|1508.97|1503.07|1509.23|1503.33|1508.87|1502.97|14
1732020150000|2024-11-19 12:42:30|1508.9|1503|1508.6|1502.7|1508.9|1503|1508.6|1502.7|6
1732020160000|2024-11-19 12:42:40|1508.7|1502.8|1508.16|1502.26|1509.2|1503.3|1508.16|1502.26|18
1732020170000|2024-11-19 12:42:50|1508.47|1502.57|1508.3|1502.4|1508.59|1502.69|1508.22|1502.32|16
1732020180000|2024-11-19 12:43:00|1508.35|1502.45|1508.55|1502.65|1508.62|1502.72|1508.27|1502.37|21
1732020190000|2024-11-19 12:43:10|1508.5|1502.6|1508.4|1502.5|1508.5|1502.6|1507.97|1502.07|12
1732020200000|2024-11-19 12:43:20|1508.22|1502.32|1506.97|1501.07|1508.3|1502.4|1506.9|1501|26
1732020210000|2024-11-19 12:43:30|1506.93|1501.03|1507.47|1501.57|1507.55|1501.65|1506.89|1500.99|28
1732020220000|2024-11-19 12:43:40|1507.45|1501.55|1507.55|1501.65|1507.85|1501.95|1507.33|1501.43|24
1732020230000|2024-11-19 12:43:50|1507.13|1501.23|1506.55|1500.65|1507.26|1501.36|1506.55|1500.65|25
1732020240000|2024-11-19 12:44:00|1506.58|1500.68|1506.83|1500.93|1507.1|1501.2|1506.57|1500.67|25
1732020250000|2024-11-19 12:44:10|1506.93|1501.03|1507.57|1501.67|1507.57|1501.67|1506.83|1500.93|22
1732020260000|2024-11-19 12:44:20|1507.7|1501.8|1507.8|1501.9|1507.95|1502.05|1507.55|1501.65|12
1732020270000|2024-11-19 12:44:30|1507.85|1501.95|1507.85|1501.95|1507.85|1501.95|1507.74|1501.84|12
1732020280000|2024-11-19 12:44:40|1507.8|1501.9|1507.56|1501.66|1507.85|1501.95|1507.56|1501.66|9
1732020290000|2024-11-19 12:44:50|1507.54|1501.64|1507.63|1501.73|1507.65|1501.75|1507.15|1501.25|19
1732020300000|2024-11-19 12:45:00|1507.66|1501.76|1507.77|1501.87|1507.92|1502.02|1507.66|1501.76|24
1732020310000|2024-11-19 12:45:10|1507.75|1501.85|1506.34|1500.44|1507.75|1501.85|1506.34|1500.44|23
1732020320000|2024-11-19 12:45:20|1506.6|1500.7|1506.5|1500.6|1506.6|1500.7|1505.77|1499.87|30
1732020330000|2024-11-19 12:45:30|1506.65|1500.75|1506.52|1500.62|1507.05|1501.15|1506.52|1500.62|21
1732020340000|2024-11-19 12:45:40|1506.54|1500.64|1506.52|1500.62|1506.54|1500.64|1506.52|1500.62|2
1732020350000|2024-11-19 12:45:50|1506.54|1500.64|1506.52|1500.62|1506.56|1500.66|1506.52|1500.62|11
1732020360000|2024-11-19 12:46:00|1506.47|1500.57|1505.54|1499.64|1506.48|1500.58|1505.4|1499.5|17
1732020370000|2024-11-19 12:46:10|1505.5|1499.6|1505.45|1499.55|1505.75|1499.85|1505.45|1499.55|19
1732020380000|2024-11-19 12:46:20|1505.55|1499.65|1505.54|1499.64|1505.7|1499.8|1505.43|1499.53|21
1732020390000|2024-11-19 12:46:30|1505.53|1499.63|1505.04|1499.14|1505.53|1499.63|1505.04|1499.14|8
1732020400000|2024-11-19 12:46:40|1504.95|1499.05|1504.94|1499.04|1504.99|1499.09|1504.84|1498.94|19
1732020410000|2024-11-19 12:46:50|1504.87|1498.97|1504.55|1498.65|1504.94|1499.04|1504.28|1498.38|19
1732020420000|2024-11-19 12:47:00|1504.6|1498.7|1505.13|1499.23|1505.53|1499.63|1504.55|1498.65|22
1732020430000|2024-11-19 12:47:10|1505.25|1499.35|1503.6|1497.7|1505.59|1499.69|1503.5|1497.6|22
1732020440000|2024-11-19 12:47:20|1503.65|1497.75|1504.5|1498.6|1504.5|1498.6|1503.65|1497.75|16
1732020450000|2024-11-19 12:47:30|1504.55|1498.65|1504.67|1498.77|1504.95|1499.05|1504.55|1498.65|13
1732020460000|2024-11-19 12:47:40|1504.55|1498.65|1507.09|1501.19|1507.7|1501.8|1504.55|1498.65|30
1732020470000|2024-11-19 12:47:50|1506.97|1501.07|1506.92|1501.02|1507.4|1501.5|1506.92|1501.02|23
1732020480000|2024-11-19 12:48:00|1506.89|1500.99|1506.21|1500.31|1507.15|1501.25|1505.98|1500.08|27
1732020490000|2024-11-19 12:48:10|1506.3|1500.4|1506.1|1500.2|1506.3|1500.4|1505.9|1500|15
1732020500000|2024-11-19 12:48:20|1505.95|1500.05|1506.5|1500.6|1506.75|1500.85|1505.88|1499.98|22
1732020510000|2024-11-19 12:48:30|1506.55|1500.65|1507.35|1501.45|1507.5|1501.6|1506.4|1500.5|16
1732020520000|2024-11-19 12:48:40|1507.22|1501.32|1506.82|1500.92|1507.4|1501.5|1506.82|1500.92|14
1732020530000|2024-11-19 12:48:50|1506.8|1500.9|1506.65|1500.75|1506.85|1500.95|1506.45|1500.55|14
1732020540000|2024-11-19 12:49:00|1506.62|1500.72|1505.4|1499.5|1506.87|1500.97|1505.4|1499.5|31
1732020550000|2024-11-19 12:49:10|1505.28|1499.38|1504.5|1498.6|1505.43|1499.53|1504.45|1498.55|18
1732020560000|2024-11-19 12:49:20|1504.53|1498.63|1505.26|1499.36|1505.3|1499.4|1504.05|1498.15|33
1732020570000|2024-11-19 12:49:30|1505.5|1499.6|1505.07|1499.17|1505.65|1499.75|1504.91|1499.01|27
1732020580000|2024-11-19 12:49:40|1505.11|1499.21|1504.99|1499.09|1505.2|1499.3|1504.97|1499.07|21
1732020590000|2024-11-19 12:49:50|1504.74|1498.84|1505.22|1499.32|1505.45|1499.55|1504.74|1498.84|17
1732020600000|2024-11-19 12:50:00|1505.28|1499.38|1504.99|1499.09|1505.28|1499.38|1504.8|1498.9|30
1732020610000|2024-11-19 12:50:10|1505.04|1499.14|1505.04|1499.14|1505.25|1499.35|1504.89|1498.99|23
1732020620000|2024-11-19 12:50:20|1505.09|1499.19|1505.15|1499.25|1505.53|1499.63|1505.04|1499.14|15
1732020630000|2024-11-19 12:50:30|1505.1|1499.2|1505.88|1499.98|1505.88|1499.98|1504.85|1498.95|25
1732020640000|2024-11-19 12:50:40|1505.85|1499.95|1505.97|1500.07|1506.38|1500.48|1505.65|1499.75|23
1732020650000|2024-11-19 12:50:50|1505.9|1500|1505.49|1499.59|1505.9|1500|1505.35|1499.45|27
1732020660000|2024-11-19 12:51:00|1505.54|1499.64|1505.55|1499.65|1506.35|1500.45|1505.54|1499.64|17
1732020670000|2024-11-19 12:51:10|1505.6|1499.7|1505.92|1500.02|1506.45|1500.55|1505.6|1499.7|16
1732020680000|2024-11-19 12:51:20|1505.88|1499.98|1506.08|1500.18|1506.2|1500.3|1504.95|1499.05|21
1732020690000|2024-11-19 12:51:30|1506.13|1500.23|1506.65|1500.75|1506.73|1500.83|1506.13|1500.23|23
1732020700000|2024-11-19 12:51:40|1506.7|1500.8|1505.47|1499.57|1506.7|1500.8|1505.47|1499.57|35
1732020710000|2024-11-19 12:51:50|1505.48|1499.58|1505.5|1499.6|1505.55|1499.65|1505.16|1499.26|13
1732020720000|2024-11-19 12:52:00|1505.25|1499.35|1504.6|1498.7|1505.25|1499.35|1504.6|1498.7|11
1732020730000|2024-11-19 12:52:10|1504.7|1498.8|1505.14|1499.24|1505.55|1499.65|1504.7|1498.8|23
1732020740000|2024-11-19 12:52:20|1505.13|1499.23|1505.5|1499.6|1505.65|1499.75|1504.98|1499.08|20
1732020750000|2024-11-19 12:52:30|1505.63|1499.73|1506.13|1500.23|1506.46|1500.56|1505.05|1499.15|18
1732020760000|2024-11-19 12:52:40|1506.4|1500.5|1506.13|1500.23|1506.4|1500.5|1506|1500.1|18
1732020770000|2024-11-19 12:52:50|1506|1500.1|1506|1500.1|1506.22|1500.32|1505.9|1500|21
1732020780000|2024-11-19 12:53:00|1505.95|1500.05|1505.75|1499.85|1506.07|1500.17|1505.75|1499.85|11
1732020790000|2024-11-19 12:53:10|1505.92|1500.02|1505.84|1499.94|1506.4|1500.5|1505.6|1499.7|27
1732020800000|2024-11-19 12:53:20|1505.87|1499.97|1505.87|1499.97|1506.12|1500.22|1505.84|1499.94|17
1732020810000|2024-11-19 12:53:30|1505.84|1499.94|1506.12|1500.22|1506.22|1500.32|1505.8|1499.9|24
1732020820000|2024-11-19 12:53:40|1506.02|1500.12|1505.55|1499.65|1506.3|1500.4|1505.45|1499.55|16
1732020830000|2024-11-19 12:53:50|1505.5|1499.6|1505.13|1499.23|1505.5|1499.6|1504.45|1498.55|24
1732020840000|2024-11-19 12:54:00|1505.08|1499.18|1505.25|1499.35|1505.6|1499.7|1504.88|1498.98|22
1732020850000|2024-11-19 12:54:10|1505.3|1499.4|1505.11|1499.21|1505.3|1499.4|1504.87|1498.97|17
1732020860000|2024-11-19 12:54:20|1505.06|1499.16|1505.25|1499.35|1505.35|1499.45|1504.87|1498.97|28
1732020870000|2024-11-19 12:54:30|1505.21|1499.31|1505.22|1499.32|1505.6|1499.7|1505.16|1499.26|24
1732020880000|2024-11-19 12:54:40|1505.4|1499.5|1504.92|1499.02|1505.55|1499.65|1504.92|1499.02|23
1732020890000|2024-11-19 12:54:50|1505.19|1499.29|1504.45|1498.55|1505.21|1499.31|1504.45|1498.55|12
1732020900000|2024-11-19 12:55:00|1504.85|1498.95|1504.17|1498.27|1504.85|1498.95|1503.9|1498|27
1732020910000|2024-11-19 12:55:10|1504.35|1498.45|1504.02|1498.12|1504.6|1498.7|1504.02|1498.12|23
1732020920000|2024-11-19 12:55:20|1504.07|1498.17|1504.02|1498.12|1504.08|1498.18|1503.92|1498.02|16
1732020930000|2024-11-19 12:55:30|1504.04|1498.14|1504.4|1498.5|1504.5|1498.6|1504.02|1498.12|27
1732020940000|2024-11-19 12:55:40|1504.27|1498.37|1503.55|1497.65|1504.27|1498.37|1503.55|1497.65|22
1732020950000|2024-11-19 12:55:50|1503.7|1497.8|1503.55|1497.65|1503.73|1497.83|1503.21|1497.31|18
1732020960000|2024-11-19 12:56:00|1503.7|1497.8|1504.4|1498.5|1504.45|1498.55|1503.65|1497.75|20
1732020970000|2024-11-19 12:56:10|1504.35|1498.45|1503.9|1498|1504.67|1498.77|1503.64|1497.74|26
1732020980000|2024-11-19 12:56:20|1503.68|1497.78|1503.6|1497.7|1503.8|1497.9|1503.55|1497.65|16
1732020990000|2024-11-19 12:56:30|1503.65|1497.75|1504.13|1498.23|1504.35|1498.45|1503.6|1497.7|17
1732021000000|2024-11-19 12:56:40|1504.08|1498.18|1504.58|1498.68|1504.58|1498.68|1504.08|1498.18|14
1732021010000|2024-11-19 12:56:50|1504.54|1498.64|1504.25|1498.35|1504.54|1498.64|1504.07|1498.17|17
1732021020000|2024-11-19 12:57:00|1504.3|1498.4|1504.16|1498.26|1504.35|1498.45|1504.11|1498.21|15
1732021030000|2024-11-19 12:57:10|1504.11|1498.21|1504.41|1498.51|1504.41|1498.51|1503.8|1497.9|23
1732021040000|2024-11-19 12:57:20|1504.33|1498.43|1504.5|1498.6|1504.5|1498.6|1504.33|1498.43|19
1732021050000|2024-11-19 12:57:30|1504.52|1498.62|1504.63|1498.73|1504.81|1498.91|1504.45|1498.55|24
1732021060000|2024-11-19 12:57:40|1504.64|1498.74|1504.39|1498.49|1504.64|1498.74|1504.3|1498.4|14
1732021070000|2024-11-19 12:57:50|1504.34|1498.44|1503.98|1498.08|1504.34|1498.44|1503.98|1498.08|8
1732021080000|2024-11-19 12:58:00|1503.83|1497.93|1503.54|1497.64|1503.93|1498.03|1503.45|1497.55|18
1732021090000|2024-11-19 12:58:10|1503.59|1497.69|1503.5|1497.6|1504.1|1498.2|1503.5|1497.6|9
1732021100000|2024-11-19 12:58:20|1503.45|1497.55|1503.24|1497.34|1503.57|1497.67|1503.24|1497.34|10
1732021110000|2024-11-19 12:58:30|1502.96|1497.06|1502.66|1496.76|1503.25|1497.35|1502.55|1496.65|19
1732021120000|2024-11-19 12:58:40|1502.69|1496.79|1503.18|1497.28|1503.59|1497.69|1502.65|1496.75|21
1732021130000|2024-11-19 12:58:50|1503.13|1497.23|1503.4|1497.5|1503.4|1497.5|1503.13|1497.23|9
1732021140000|2024-11-19 12:59:00|1503.35|1497.45|1503.45|1497.55|1503.45|1497.55|1503.35|1497.45|11
1732021150000|2024-11-19 12:59:10|1503.6|1497.7|1503.55|1497.65|1503.68|1497.78|1503.44|1497.54|10
1732021160000|2024-11-19 12:59:20|1503.6|1497.7|1504.04|1498.14|1504.35|1498.45|1503.55|1497.65|18
1732021170000|2024-11-19 12:59:30|1503.97|1498.07|1503.5|1497.6|1504.15|1498.25|1503.45|1497.55|12
1732021180000|2024-11-19 12:59:40|1503.35|1497.45|1503.53|1497.63|1503.73|1497.83|1503.16|1497.26|22
1732021190000|2024-11-19 12:59:50|1503.48|1497.58|1503.65|1497.75|1503.65|1497.75|1503.43|1497.53|12
1732021200000|2024-11-19 13:00:00|1503.53|1497.63|1502.85|1496.95|1503.65|1497.75|1502.85|1496.95|15
1732021210000|2024-11-19 13:00:10|1502.75|1496.85|1503.63|1497.73|1503.63|1497.73|1502.75|1496.85|22
1732021220000|2024-11-19 13:00:20|1503.73|1497.83|1503.16|1497.26|1503.73|1497.83|1503.16|1497.26|25
1732021230000|2024-11-19 13:00:30|1503.11|1497.21|1503.75|1497.85|1503.75|1497.85|1502.94|1497.04|22
1732021240000|2024-11-19 13:00:40|1503.7|1497.8|1503.82|1497.92|1504.6|1498.7|1503.7|1497.8|24
1732021250000|2024-11-19 13:00:50|1503.84|1497.94|1503.2|1497.3|1503.89|1497.99|1503.2|1497.3|25
1732021260000|2024-11-19 13:01:00|1503.35|1497.45|1503.07|1497.17|1503.35|1497.45|1503.06|1497.16|23
1732021270000|2024-11-19 13:01:10|1503.12|1497.22|1503.66|1497.76|1503.7|1497.8|1503.02|1497.12|20
1732021280000|2024-11-19 13:01:20|1503.64|1497.74|1503.5|1497.6|1503.64|1497.74|1503.37|1497.47|17
1732021290000|2024-11-19 13:01:30|1503.35|1497.45|1503.35|1497.45|1503.4|1497.5|1503.18|1497.28|15
1732021300000|2024-11-19 13:01:40|1503.45|1497.55|1502.89|1496.99|1503.53|1497.63|1502.89|1496.99|15
1732021310000|2024-11-19 13:01:50|1503.02|1497.12|1502.65|1496.75|1503.08|1497.18|1502.65|1496.75|19
1732021320000|2024-11-19 13:02:00|1502.6|1496.7|1500.75|1494.85|1502.6|1496.7|1500.7|1494.8|23
1732021330000|2024-11-19 13:02:10|1501.25|1495.35|1502.6|1496.7|1502.6|1496.7|1501.17|1495.27|28
1732021340000|2024-11-19 13:02:20|1502.55|1496.65|1503.7|1497.8|1503.9|1498|1502.55|1496.65|29
1732021350000|2024-11-19 13:02:30|1503.75|1497.85|1504.3|1498.4|1504.55|1498.65|1503.75|1497.85|30
1732021360000|2024-11-19 13:02:40|1504.25|1498.35|1503.99|1498.09|1504.25|1498.35|1503.65|1497.75|26
1732021370000|2024-11-19 13:02:50|1504.02|1498.12|1504.55|1498.65|1504.55|1498.65|1503.88|1497.98|25
1732021380000|2024-11-19 13:03:00|1504.6|1498.7|1504.54|1498.64|1505.15|1499.25|1504.54|1498.64|25
1732021390000|2024-11-19 13:03:10|1504.52|1498.62|1505.1|1499.2|1505.24|1499.34|1504.34|1498.44|34
1732021400000|2024-11-19 13:03:20|1504.95|1499.05|1504.77|1498.87|1505.5|1499.6|1504.55|1498.65|33
1732021410000|2024-11-19 13:03:30|1504.99|1499.09|1506.17|1500.27|1506.28|1500.38|1504.79|1498.89|26
1732021420000|2024-11-19 13:03:40|1506.04|1500.14|1507.35|1501.45|1507.52|1501.62|1506.04|1500.14|31
1732021430000|2024-11-19 13:03:50|1507.3|1501.4|1506.11|1500.21|1507.3|1501.4|1506.08|1500.18|29
1732021440000|2024-11-19 13:04:00|1506.24|1500.34|1505.16|1499.26|1506.28|1500.38|1505.04|1499.14|31
1732021450000|2024-11-19 13:04:10|1505.11|1499.21|1504.37|1498.47|1505.15|1499.25|1504.37|1498.47|21
1732021460000|2024-11-19 13:04:20|1504.42|1498.52|1505.75|1499.85|1506.24|1500.34|1504.35|1498.45|28
1732021470000|2024-11-19 13:04:30|1505.62|1499.72|1504.12|1498.22|1505.65|1499.75|1504.02|1498.12|19
1732021480000|2024-11-19 13:04:40|1504.02|1498.12|1504.15|1498.25|1504.15|1498.25|1503.5|1497.6|25
1732021490000|2024-11-19 13:04:50|1504.04|1498.14|1503.56|1497.66|1504.15|1498.25|1503.56|1497.66|16
1732021500000|2024-11-19 13:05:00|1503.53|1497.63|1503.06|1497.16|1503.53|1497.63|1502.81|1496.91|25
1732021510000|2024-11-19 13:05:10|1502.97|1497.07|1502.5|1496.6|1503.1|1497.2|1502.5|1496.6|20
1732021520000|2024-11-19 13:05:20|1502.51|1496.61|1500.3|1494.4|1502.51|1496.61|1499.8|1493.9|28
1732021530000|2024-11-19 13:05:30|1500.22|1494.32|1501.13|1495.23|1501.48|1495.58|1500.22|1494.32|26
1732021540000|2024-11-19 13:05:40|1501.19|1495.29|1501.46|1495.56|1501.71|1495.81|1501.06|1495.16|24
1732021550000|2024-11-19 13:05:50|1501.56|1495.66|1503.34|1497.44|1503.43|1497.53|1501.51|1495.61|30
1732021560000|2024-11-19 13:06:00|1503.58|1497.68|1502.6|1496.7|1504.15|1498.25|1502.42|1496.52|33
1732021570000|2024-11-19 13:06:10|1502.49|1496.59|1502.06|1496.16|1502.73|1496.83|1502.06|1496.16|29
1732021580000|2024-11-19 13:06:20|1501.99|1496.09|1503.15|1497.25|1503.15|1497.25|1501.3|1495.4|33
1732021590000|2024-11-19 13:06:30|1503.4|1497.5|1503.24|1497.34|1503.76|1497.86|1503.15|1497.25|29
1732021600000|2024-11-19 13:06:40|1503.17|1497.27|1502.69|1496.79|1503.24|1497.34|1502.55|1496.65|25
1732021610000|2024-11-19 13:06:50|1502.64|1496.74|1502.07|1496.17|1502.64|1496.74|1502.07|1496.17|19
1732021620000|2024-11-19 13:07:00|1501.7|1495.8|1503.2|1497.3|1503.43|1497.53|1501.7|1495.8|33
1732021630000|2024-11-19 13:07:10|1503.29|1497.39|1503.41|1497.51|1503.5|1497.6|1503.29|1497.39|22
1732021640000|2024-11-19 13:07:20|1503.44|1497.54|1504.8|1498.9|1504.9|1499|1503.44|1497.54|22
1732021650000|2024-11-19 13:07:30|1504.68|1498.78|1504.36|1498.46|1504.68|1498.78|1503.99|1498.09|30
1732021660000|2024-11-19 13:07:40|1504.3|1498.4|1504.76|1498.86|1504.76|1498.86|1504.29|1498.39|18
1732021670000|2024-11-19 13:07:50|1504.85|1498.95|1503.4|1497.5|1504.85|1498.95|1503.4|1497.5|24
1732021680000|2024-11-19 13:08:00|1503.45|1497.55|1502.97|1497.07|1503.45|1497.55|1502.43|1496.53|26
1732021690000|2024-11-19 13:08:10|1502.88|1496.98|1503.75|1497.85|1503.75|1497.85|1502.86|1496.96|28
1732021700000|2024-11-19 13:08:20|1503.81|1497.91|1504.58|1498.68|1504.58|1498.68|1503.55|1497.65|20
1732021710000|2024-11-19 13:08:30|1504.63|1498.73|1503.48|1497.58|1504.63|1498.73|1503.48|1497.58|27
1732021720000|2024-11-19 13:08:40|1503.5|1497.6|1503.85|1497.95|1503.85|1497.95|1503.43|1497.53|12
1732021730000|2024-11-19 13:08:50|1503.8|1497.9|1502.76|1496.86|1503.85|1497.95|1502.6|1496.7|25
1732021740000|2024-11-19 13:09:00|1502.72|1496.82|1503.46|1497.56|1503.46|1497.56|1502.72|1496.82|17
1732021750000|2024-11-19 13:09:10|1503.41|1497.51|1503.96|1498.06|1503.96|1498.06|1503.36|1497.46|18
1732021760000|2024-11-19 13:09:20|1503.94|1498.04|1504.13|1498.23|1504.61|1498.71|1503.88|1497.98|18
1732021770000|2024-11-19 13:09:30|1504.06|1498.16|1503.83|1497.93|1504.15|1498.25|1503.65|1497.75|29
1732021780000|2024-11-19 13:09:40|1503.79|1497.89|1504.05|1498.15|1504.14|1498.24|1503.79|1497.89|27
1732021790000|2024-11-19 13:09:50|1504|1498.1|1503.87|1497.97|1504.07|1498.17|1503.8|1497.9|16
1732021800000|2024-11-19 13:10:00|1503.86|1497.96|1504.3|1498.4|1504.45|1498.55|1503.74|1497.84|31
1732021810000|2024-11-19 13:10:10|1504.35|1498.45|1503.77|1497.87|1504.35|1498.45|1503.56|1497.66|30
1731974400000|2024-11-19 00:00:00|1529.76|1523.86|1529.55|1523.65|1530.3|1524.4|1529.51|1523.61|28
1731974410000|2024-11-19 00:00:10|1529.5|1523.6|1529.8|1523.9|1529.8|1523.9|1529.5|1523.6|26
1731974420000|2024-11-19 00:00:20|1529.83|1523.93|1531.28|1525.38|1531.28|1525.38|1529.83|1523.93|22
1731974430000|2024-11-19 00:00:30|1531.33|1525.43|1530.55|1524.65|1532.75|1526.85|1530.55|1524.65|29
1731974440000|2024-11-19 00:00:40|1531.1|1525.2|1530.67|1524.77|1531.58|1525.68|1530.55|1524.65|29
1731974450000|2024-11-19 00:00:50|1530.85|1524.95|1532.5|1526.6|1532.5|1526.6|1530.54|1524.64|36
1731974460000|2024-11-19 00:01:00|1532.6|1526.7|1532.29|1526.39|1532.8|1526.9|1531.15|1525.25|27
1731974470000|2024-11-19 00:01:10|1532.31|1526.41|1532.55|1526.65|1532.95|1527.05|1531.68|1525.78|29
1731974480000|2024-11-19 00:01:20|1532.5|1526.6|1532.13|1526.23|1532.55|1526.65|1531.75|1525.85|30
1731974490000|2024-11-19 00:01:30|1531.9|1526|1532.65|1526.75|1532.65|1526.75|1531.55|1525.65|30
1731974500000|2024-11-19 00:01:40|1532.3|1526.4|1532.52|1526.62|1532.8|1526.9|1531.87|1525.97|24
1731974510000|2024-11-19 00:01:50|1532.53|1526.63|1532.2|1526.3|1532.65|1526.75|1531.97|1526.07|25
1731974520000|2024-11-19 00:02:00|1532.45|1526.55|1534.17|1528.27|1534.57|1528.67|1532.45|1526.55|31
1731974530000|2024-11-19 00:02:10|1534.1|1528.2|1535.22|1529.32|1536.25|1530.35|1534.1|1528.2|30
1731974540000|2024-11-19 00:02:20|1535.27|1529.37|1535.7|1529.8|1535.7|1529.8|1534.45|1528.55|31
1731974550000|2024-11-19 00:02:30|1535.75|1529.85|1535.65|1529.75|1535.85|1529.95|1534.92|1529.02|28
1731974560000|2024-11-19 00:02:40|1535.6|1529.7|1536.52|1530.62|1536.7|1530.8|1535.6|1529.7|27
1731974570000|2024-11-19 00:02:50|1536.54|1530.64|1538.35|1532.45|1538.7|1532.8|1536.43|1530.53|27
1731974580000|2024-11-19 00:03:00|1538.22|1532.32|1538.25|1532.35|1538.75|1532.85|1537.45|1531.55|23
1731974590000|2024-11-19 00:03:10|1538.15|1532.25|1538.69|1532.79|1539.1|1533.2|1537.97|1532.07|34
1731974600000|2024-11-19 00:03:20|1538.45|1532.55|1540.13|1534.23|1540.32|1534.42|1538.45|1532.55|26
1731974610000|2024-11-19 00:03:30|1539.43|1533.53|1540.03|1534.13|1540.13|1534.23|1538.55|1532.65|30
1731974620000|2024-11-19 00:03:40|1539.65|1533.75|1540.41|1534.51|1540.6|1534.7|1539.65|1533.75|26
1731974630000|2024-11-19 00:03:50|1540.25|1534.35|1540.65|1534.75|1540.75|1534.85|1539.6|1533.7|24
1731974640000|2024-11-19 00:04:00|1540.75|1534.85|1541.5|1535.6|1541.65|1535.75|1540.55|1534.65|27
1731974650000|2024-11-19 00:04:10|1541.48|1535.58|1542.6|1536.7|1542.65|1536.75|1541.45|1535.55|31
1731974660000|2024-11-19 00:04:20|1542.45|1536.55|1542.5|1536.6|1542.5|1536.6|1541.6|1535.7|17
1731974670000|2024-11-19 00:04:30|1542.45|1536.55|1543.6|1537.7|1543.8|1537.9|1542.45|1536.55|25
1731974680000|2024-11-19 00:04:40|1543.77|1537.87|1544.75|1538.85|1544.95|1539.05|1543.47|1537.57|24
1731974690000|2024-11-19 00:04:50|1545.25|1539.35|1544.89|1538.99|1545.3|1539.4|1544.55|1538.65|21
1731974700000|2024-11-19 00:05:00|1544.85|1538.95|1545.38|1539.48|1545.4|1539.5|1544.5|1538.6|29
1731974710000|2024-11-19 00:05:10|1545.5|1539.6|1542.6|1536.7|1545.5|1539.6|1542.07|1536.17|34
1731974720000|2024-11-19 00:05:20|1542.8|1536.9|1543.5|1537.6|1544.93|1539.03|1542.5|1536.6|30
1731974730000|2024-11-19 00:05:30|1543.9|1538|1543.1|1537.2|1543.9|1538|1542.6|1536.7|24
1731974740000|2024-11-19 00:05:40|1542.6|1536.7|1545.29|1539.39|1545.7|1539.8|1542.5|1536.6|32
1731974750000|2024-11-19 00:05:50|1545.35|1539.45|1543.5|1537.6|1545.4|1539.5|1543.5|1537.6|24
1731974760000|2024-11-19 00:06:00|1543.45|1537.55|1543.5|1537.6|1543.55|1537.65|1542.3|1536.4|29
1731974770000|2024-11-19 00:06:10|1543.6|1537.7|1543.7|1537.8|1544.14|1538.24|1543.21|1537.31|27
1731974780000|2024-11-19 00:06:20|1544.1|1538.2|1544.45|1538.55|1544.45|1538.55|1542.88|1536.98|23
1731974790000|2024-11-19 00:06:30|1544.4|1538.5|1541.67|1535.77|1545.25|1539.35|1541.67|1535.77|35
1731974800000|2024-11-19 00:06:40|1541.75|1535.85|1540.5|1534.6|1542.29|1536.39|1540.5|1534.6|31
1731974810000|2024-11-19 00:06:50|1540.6|1534.7|1539.59|1533.69|1540.95|1535.05|1539.55|1533.65|27
1731974820000|2024-11-19 00:07:00|1539.58|1533.68|1539.35|1533.45|1540.48|1534.58|1538.6|1532.7|38
1731974830000|2024-11-19 00:07:10|1539.45|1533.55|1540.49|1534.59|1540.8|1534.9|1539.45|1533.55|33
1731974840000|2024-11-19 00:07:20|1540.08|1534.18|1540.45|1534.55|1540.95|1535.05|1539.45|1533.55|27
1731974850000|2024-11-19 00:07:30|1540.6|1534.7|1539.45|1533.55|1540.62|1534.72|1539.45|1533.55|25
1731974860000|2024-11-19 00:07:40|1539.6|1533.7|1539.55|1533.65|1540.15|1534.25|1539.45|1533.55|26
1731974870000|2024-11-19 00:07:50|1539.68|1533.78|1539.4|1533.5|1539.95|1534.05|1539.4|1533.5|20
1731974880000|2024-11-19 00:08:00|1539.35|1533.45|1537.5|1531.6|1539.35|1533.45|1537.5|1531.6|34
1731974890000|2024-11-19 00:08:10|1537.8|1531.9|1535.78|1529.88|1537.8|1531.9|1535.35|1529.45|30
1731974900000|2024-11-19 00:08:20|1535.68|1529.78|1534.6|1528.7|1535.75|1529.85|1534.6|1528.7|28
1731974910000|2024-11-19 00:08:30|1534.9|1529|1534.6|1528.7|1534.9|1529|1534|1528.1|23
1731974920000|2024-11-19 00:08:40|1534.15|1528.25|1534.82|1528.92|1534.95|1529.05|1534|1528.1|30
1731974930000|2024-11-19 00:08:50|1534.8|1528.9|1533.85|1527.95|1534.82|1528.92|1533.55|1527.65|33
1731974940000|2024-11-19 00:09:00|1534.25|1528.35|1534.8|1528.9|1534.8|1528.9|1533.53|1527.63|29
1731974950000|2024-11-19 00:09:10|1534.71|1528.81|1535.52|1529.62|1536.1|1530.2|1534.55|1528.65|36
1731974960000|2024-11-19 00:09:20|1536.1|1530.2|1536.6|1530.7|1537.35|1531.45|1535.96|1530.06|29
1731974970000|2024-11-19 00:09:30|1536.95|1531.05|1534.45|1528.55|1536.95|1531.05|1534.31|1528.41|23
1731974980000|2024-11-19 00:09:40|1534.55|1528.65|1536.15|1530.25|1536.34|1530.44|1534.5|1528.6|27
1731974990000|2024-11-19 00:09:50|1536.05|1530.15|1534.75|1528.85|1536.05|1530.15|1534.7|1528.8|30
1731975000000|2024-11-19 00:10:00|1534.85|1528.95|1534.05|1528.15|1534.9|1529|1533.9|1528|32
1731975010000|2024-11-19 00:10:10|1534.1|1528.2|1533.41|1527.51|1534.1|1528.2|1532.8|1526.9|31
1731975020000|2024-11-19 00:10:20|1533.35|1527.45|1533.45|1527.55|1533.75|1527.85|1532.9|1527|34
1731975030000|2024-11-19 00:10:30|1533.51|1527.61|1530.96|1525.06|1533.51|1527.61|1530.75|1524.85|27
1731975040000|2024-11-19 00:10:40|1530.9|1525|1531.01|1525.11|1531.08|1525.18|1530.63|1524.73|28
1731975050000|2024-11-19 00:10:50|1531.02|1525.12|1530.56|1524.66|1531.02|1525.12|1530.5|1524.6|30
1731975060000|2024-11-19 00:11:00|1530.53|1524.63|1529.71|1523.81|1530.8|1524.9|1529.71|1523.81|27
1731975070000|2024-11-19 00:11:10|1529.66|1523.76|1528.8|1522.9|1530.23|1524.33|1528.8|1522.9|20
1731975080000|2024-11-19 00:11:20|1528.9|1523|1528.9|1523|1528.95|1523.05|1528.8|1522.9|6
1731975090000|2024-11-19 00:11:30|1528.8|1522.9|1528.5|1522.6|1528.9|1523|1528.45|1522.55|6
1731975100000|2024-11-19 00:11:40|1528.45|1522.55|1526.8|1520.9|1528.45|1522.55|1526.8|1520.9|10
1731975110000|2024-11-19 00:11:50|1526.4|1520.5|1525.9|1520|1526.4|1520.5|1525.9|1520|2
1731975120000|2024-11-19 00:12:00|1525.6|1519.7|1525.55|1519.65|1525.6|1519.7|1524.95|1519.05|5
1731975130000|2024-11-19 00:12:10|1525.5|1519.6|1525.45|1519.55|1526.45|1520.55|1525.45|1519.55|6
1731975140000|2024-11-19 00:12:20|1525.25|1519.35|1524.6|1518.7|1525.25|1519.35|1524.6|1518.7|6
1731975150000|2024-11-19 00:12:30|1524.65|1518.75|1525.4|1519.5|1525.45|1519.55|1524.65|1518.75|5
1731975160000|2024-11-19 00:12:40|1525.35|1519.45|1525.55|1519.65|1526.45|1520.55|1525.35|1519.45|16
1731975170000|2024-11-19 00:12:50|1525.6|1519.7|1525.6|1519.7|1525.6|1519.7|1525.6|1519.7|1
1731975180000|2024-11-19 00:13:00|1525.55|1519.65|1525.95|1520.05|1526.4|1520.5|1525.55|1519.65|7
1731975190000|2024-11-19 00:13:10|1526.2|1520.3|1526.95|1521.05|1527.45|1521.55|1526.2|1520.3|16
1731975200000|2024-11-19 00:13:20|1527.4|1521.5|1526.75|1520.85|1527.45|1521.55|1526.65|1520.75|6
1731975210000|2024-11-19 00:13:30|1527.3|1521.4|1528.8|1522.9|1528.8|1522.9|1527.3|1521.4|8
1731975220000|2024-11-19 00:13:40|1528.65|1522.75|1526.75|1520.85|1528.65|1522.75|1526.65|1520.75|11
1731975230000|2024-11-19 00:13:50|1526.7|1520.8|1526.45|1520.55|1526.7|1520.8|1525.9|1520|10
1731975240000|2024-11-19 00:14:00|1526.65|1520.75|1527.6|1521.7|1527.6|1521.7|1526.65|1520.75|9
1731975250000|2024-11-19 00:14:10|1527.65|1521.75|1526.75|1520.85|1528.45|1522.55|1526.65|1520.75|13
1731975260000|2024-11-19 00:14:20|1526.65|1520.75|1526.3|1520.4|1526.65|1520.75|1526.15|1520.25|5
1731975270000|2024-11-19 00:14:30|1526.45|1520.55|1526.45|1520.55|1526.45|1520.55|1526|1520.1|19
1731975280000|2024-11-19 00:14:40|1526.35|1520.45|1526.35|1520.45|1526.45|1520.55|1526|1520.1|7
1731975290000|2024-11-19 00:14:50|1526|1520.1|1526.35|1520.45|1526.35|1520.45|1525.85|1519.95|8
1731975300000|2024-11-19 00:15:00|1526.45|1520.55|1523.3|1517.4|1526.45|1520.55|1523.3|1517.4|10
1731975310000|2024-11-19 00:15:10|1523.25|1517.35|1522.4|1516.5|1523.25|1517.35|1522.4|1516.5|3
1731975320000|2024-11-19 00:15:20|1521.85|1515.95|1520.7|1514.8|1521.85|1515.95|1520.7|1514.8|8
1731975330000|2024-11-19 00:15:30|1520.1|1514.2|1520.15|1514.25|1520.15|1514.25|1519.55|1513.65|10
1731975340000|2024-11-19 00:15:40|1519.65|1513.75|1519.75|1513.85|1519.9|1514|1519.6|1513.7|7
1731975350000|2024-11-19 00:15:50|1519.8|1513.9|1520.55|1514.65|1520.7|1514.8|1519.8|1513.9|8
1731975360000|2024-11-19 00:16:00|1520.65|1514.75|1521.8|1515.9|1522.35|1516.45|1520.65|1514.75|10
1731975370000|2024-11-19 00:16:10|1521.9|1516|1521.9|1516|1522.45|1516.55|1521.9|1516|6
1731975380000|2024-11-19 00:16:20|1520.75|1514.85|1521.25|1515.35|1521.4|1515.5|1520.65|1514.75|6
1731975390000|2024-11-19 00:16:30|1521.15|1515.25|1520.45|1514.55|1521.4|1515.5|1520.45|1514.55|9
1731975400000|2024-11-19 00:16:40|1520.55|1514.65|1522.35|1516.45|1522.35|1516.45|1520.55|1514.65|5
1731975410000|2024-11-19 00:16:50|1522.45|1516.55|1522.45|1516.55|1522.45|1516.55|1521.65|1515.75|7
1731975420000|2024-11-19 00:17:00|1522.9|1517|1522.7|1516.8|1522.9|1517|1522.7|1516.8|2
1731975430000|2024-11-19 00:17:10|1522.75|1516.85|1523.65|1517.75|1524.45|1518.55|1522.75|1516.85|19
1731975440000|2024-11-19 00:17:20|1522.65|1516.75|1523.35|1517.45|1523.35|1517.45|1522.6|1516.7|8
1731975450000|2024-11-19 00:17:30|1524.2|1518.3|1523.55|1517.65|1524.4|1518.5|1523.55|1517.65|4
1731975460000|2024-11-19 00:17:40|1523.15|1517.25|1523.35|1517.45|1523.35|1517.45|1522.95|1517.05|5
1731975470000|2024-11-19 00:17:50|1523.6|1517.7|1524.4|1518.5|1524.55|1518.65|1523.6|1517.7|8
1731975480000|2024-11-19 00:18:00|1524.55|1518.65|1524.3|1518.4|1524.55|1518.65|1523.55|1517.65|7
1731975490000|2024-11-19 00:18:10|1523.55|1517.65|1523.55|1517.65|1524.35|1518.45|1523.55|1517.65|8
1731975510000|2024-11-19 00:18:30|1524.15|1518.25|1523.9|1518|1524.45|1518.55|1523.9|1518|15
1731975520000|2024-11-19 00:18:40|1524|1518.1|1525.25|1519.35|1525.45|1519.55|1524|1518.1|12
1731975530000|2024-11-19 00:18:50|1525.35|1519.45|1525.25|1519.35|1526.35|1520.45|1524.85|1518.95|13
1731975540000|2024-11-19 00:19:00|1525.35|1519.45|1526.25|1520.35|1526.35|1520.45|1525.3|1519.4|14
1731975550000|2024-11-19 00:19:10|1526.2|1520.3|1523.6|1517.7|1526.25|1520.35|1523.55|1517.65|17
1731975560000|2024-11-19 00:19:20|1523.65|1517.75|1524.55|1518.65|1524.6|1518.7|1523.55|1517.65|28
1731975570000|2024-11-19 00:19:30|1524.25|1518.35|1524.45|1518.55|1525.25|1519.35|1524.25|1518.35|25
1731975580000|2024-11-19 00:19:40|1524.55|1518.65|1523.65|1517.75|1525.5|1519.6|1523.65|1517.75|23
1731975590000|2024-11-19 00:19:50|1523.95|1518.05|1524.55|1518.65|1524.8|1518.9|1523.55|1517.65|18
1731975600000|2024-11-19 00:20:00|1524.56|1518.66|1524.71|1518.81|1525.75|1519.85|1523.96|1518.06|28
1731975610000|2024-11-19 00:20:10|1524.66|1518.76|1524.27|1518.37|1525.5|1519.6|1523.97|1518.07|22
1731975620000|2024-11-19 00:20:20|1524.32|1518.42|1523.45|1517.55|1524.52|1518.62|1523.4|1517.5|20
1731975630000|2024-11-19 00:20:30|1523.4|1517.5|1523.6|1517.7|1524.4|1518.5|1522.98|1517.08|24
1731975640000|2024-11-19 00:20:40|1523.47|1517.57|1523.53|1517.63|1523.68|1517.78|1522.92|1517.02|27
1731975650000|2024-11-19 00:20:50|1523.5|1517.6|1523.5|1517.6|1524.4|1518.5|1523.39|1517.49|25
1731975660000|2024-11-19 00:21:00|1523.45|1517.55|1521.53|1515.63|1523.48|1517.58|1521.52|1515.62|21
1731975670000|2024-11-19 00:21:10|1521.52|1515.62|1521.5|1515.6|1521.75|1515.85|1521.22|1515.32|22
1731975680000|2024-11-19 00:21:20|1521.45|1515.55|1520.62|1514.72|1521.75|1515.85|1520.6|1514.7|24
1731975690000|2024-11-19 00:21:30|1520.75|1514.85|1521.25|1515.35|1521.5|1515.6|1520.45|1514.55|26
1731975700000|2024-11-19 00:21:40|1521.65|1515.75|1522.57|1516.67|1522.75|1516.85|1521.45|1515.55|29
1731975710000|2024-11-19 00:21:50|1522.45|1516.55|1521.58|1515.68|1522.57|1516.67|1521.03|1515.13|18
1731975720000|2024-11-19 00:22:00|1521.53|1515.63|1521.52|1515.62|1521.8|1515.9|1521.45|1515.55|31
1731975730000|2024-11-19 00:22:10|1521.53|1515.63|1520.05|1514.15|1521.6|1515.7|1519.94|1514.04|24
1731975740000|2024-11-19 00:22:20|1519.8|1513.9|1521.35|1515.45|1521.52|1515.62|1519.8|1513.9|33
1731975750000|2024-11-19 00:22:30|1521.75|1515.85|1523.13|1517.23|1523.25|1517.35|1521.45|1515.55|28
1731975760000|2024-11-19 00:22:40|1523.4|1517.5|1522.55|1516.65|1523.49|1517.59|1522.55|1516.65|27
1731975770000|2024-11-19 00:22:50|1522.45|1516.55|1522.5|1516.6|1522.9|1517|1521.9|1516|26
1731975780000|2024-11-19 00:23:00|1522.63|1516.73|1523.45|1517.55|1524.07|1518.17|1522.39|1516.49|30
1731975790000|2024-11-19 00:23:10|1523.5|1517.6|1522.87|1516.97|1524.15|1518.25|1522.84|1516.94|29
1731975800000|2024-11-19 00:23:20|1522.83|1516.93|1521.55|1515.65|1522.83|1516.93|1521.55|1515.65|13
1731975810000|2024-11-19 00:23:30|1521.6|1515.7|1522.5|1516.6|1522.63|1516.73|1521.24|1515.34|34
1731975820000|2024-11-19 00:23:40|1522.15|1516.25|1521.5|1515.6|1522.15|1516.25|1520.55|1514.65|27
1731975830000|2024-11-19 00:23:50|1521.55|1515.65|1522.65|1516.75|1522.7|1516.8|1520.89|1514.99|30
1731975840000|2024-11-19 00:24:00|1522.63|1516.73|1523.04|1517.14|1523.46|1517.56|1522.13|1516.23|29
1731975850000|2024-11-19 00:24:10|1523.06|1517.16|1522.5|1516.6|1523.26|1517.36|1521.84|1515.94|23
1731975860000|2024-11-19 00:24:20|1522.53|1516.63|1522.7|1516.8|1522.85|1516.95|1521.97|1516.07|20
1731975870000|2024-11-19 00:24:30|1522.55|1516.65|1520.82|1514.92|1522.55|1516.65|1520.81|1514.91|28
1731975880000|2024-11-19 00:24:40|1520.79|1514.89|1520.6|1514.7|1521.55|1515.65|1520.55|1514.65|21
1731975890000|2024-11-19 00:24:50|1520.8|1514.9|1522.15|1516.25|1522.15|1516.25|1520.55|1514.65|31
1731975900000|2024-11-19 00:25:00|1522.25|1516.35|1522.45|1516.55|1522.6|1516.7|1520.37|1514.47|28
1731975910000|2024-11-19 00:25:10|1521.6|1515.7|1520.95|1515.05|1522.3|1516.4|1520.75|1514.85|32
1731975920000|2024-11-19 00:25:20|1520.86|1514.96|1521.03|1515.13|1521.35|1515.45|1520.55|1514.65|18
1731975930000|2024-11-19 00:25:30|1520.93|1515.03|1519.7|1513.8|1520.93|1515.03|1519.55|1513.65|24
1731975940000|2024-11-19 00:25:40|1519.67|1513.77|1519.06|1513.16|1520.25|1514.35|1518.92|1513.02|32
1731975950000|2024-11-19 00:25:50|1518.92|1513.02|1518.83|1512.93|1519.1|1513.2|1518.3|1512.4|35
1731975960000|2024-11-19 00:26:00|1518.78|1512.88|1517.79|1511.89|1519.25|1513.35|1517.79|1511.89|25
1731975970000|2024-11-19 00:26:10|1517.97|1512.07|1517.62|1511.72|1517.98|1512.08|1517.61|1511.71|15
1731975980000|2024-11-19 00:26:20|1517.75|1511.85|1517.7|1511.8|1517.9|1512|1517.6|1511.7|14
1731975990000|2024-11-19 00:26:30|1518.13|1512.23|1518.85|1512.95|1518.85|1512.95|1518.03|1512.13|25
1731976000000|2024-11-19 00:26:40|1518.8|1512.9|1518.45|1512.55|1519|1513.1|1518.45|1512.55|13
1731976010000|2024-11-19 00:26:50|1518.68|1512.78|1519.78|1513.88|1519.78|1513.88|1518.68|1512.78|17
1731976020000|2024-11-19 00:27:00|1519.69|1513.79|1519.77|1513.87|1519.88|1513.98|1519.62|1513.72|24
1731976030000|2024-11-19 00:27:10|1519.75|1513.85|1520.37|1514.47|1520.95|1515.05|1519.7|1513.8|32
1731976040000|2024-11-19 00:27:20|1520.49|1514.59|1521.8|1515.9|1521.8|1515.9|1520.15|1514.25|28
1731976050000|2024-11-19 00:27:30|1521.69|1515.79|1521.93|1516.03|1522.45|1516.55|1521.55|1515.65|27
1731976060000|2024-11-19 00:27:40|1521.92|1516.02|1521.54|1515.64|1522.1|1516.2|1521.45|1515.55|21
1731976070000|2024-11-19 00:27:50|1521.52|1515.62|1520.01|1514.11|1521.57|1515.67|1520.01|1514.11|22
1731976080000|2024-11-19 00:28:00|1519.99|1514.09|1520.4|1514.5|1521.05|1515.15|1519.99|1514.09|30
1731976090000|2024-11-19 00:28:10|1520.35|1514.45|1520.08|1514.18|1520.9|1515|1519.6|1513.7|25
1731976100000|2024-11-19 00:28:20|1519.95|1514.05|1520.65|1514.75|1520.77|1514.87|1519.84|1513.94|28
1731976110000|2024-11-19 00:28:30|1520.8|1514.9|1521.45|1515.55|1522.45|1516.55|1520.6|1514.7|26
1731976120000|2024-11-19 00:28:40|1521.55|1515.65|1521.43|1515.53|1521.55|1515.65|1521.43|1515.53|5
1731976130000|2024-11-19 00:28:50|1521.45|1515.55|1519.6|1513.7|1521.6|1515.7|1519.55|1513.65|30
1731976140000|2024-11-19 00:29:00|1519.55|1513.65|1520.95|1515.05|1521.1|1515.2|1519.55|1513.65|24
1731976150000|2024-11-19 00:29:10|1520.93|1515.03|1520.6|1514.7|1521.45|1515.55|1520.55|1514.65|21
1731976160000|2024-11-19 00:29:20|1520.55|1514.65|1520.64|1514.74|1521.56|1515.66|1520.55|1514.65|16
1731976170000|2024-11-19 00:29:30|1520.54|1514.64|1521.2|1515.3|1521.2|1515.3|1520.45|1514.55|25
1731976180000|2024-11-19 00:29:40|1521.25|1515.35|1519.94|1514.04|1521.25|1515.35|1519.94|1514.04|20
1731976190000|2024-11-19 00:29:50|1519.99|1514.09|1520.77|1514.87|1520.88|1514.98|1519.99|1514.09|14
1731976200000|2024-11-19 00:30:00|1520.7|1514.8|1520.18|1514.28|1520.81|1514.91|1519.75|1513.85|31
1731976210000|2024-11-19 00:30:10|1520.21|1514.31|1521.43|1515.53|1521.52|1515.62|1520.21|1514.31|28
1731976220000|2024-11-19 00:30:20|1521.23|1515.33|1520.65|1514.75|1521.58|1515.68|1520.55|1514.65|28
1731976230000|2024-11-19 00:30:30|1520.6|1514.7|1520.65|1514.75|1521.01|1515.11|1520.32|1514.42|29
1731976240000|2024-11-19 00:30:40|1520.55|1514.65|1520.45|1514.55|1520.65|1514.75|1520.45|1514.55|4
1731976250000|2024-11-19 00:30:50|1520.6|1514.7|1519.55|1513.65|1520.6|1514.7|1519.55|1513.65|8
1731976260000|2024-11-19 00:31:00|1519.45|1513.55|1516.65|1510.75|1519.45|1513.55|1516.65|1510.75|13
1731976270000|2024-11-19 00:31:10|1516.35|1510.45|1517.6|1511.7|1517.6|1511.7|1515.95|1510.05|14
1731976280000|2024-11-19 00:31:20|1517.7|1511.8|1516.35|1510.45|1518.45|1512.55|1516.35|1510.45|12
1731976290000|2024-11-19 00:31:30|1516.25|1510.35|1515.55|1509.65|1516.25|1510.35|1515.3|1509.4|12
1731976300000|2024-11-19 00:31:40|1515.65|1509.75|1515.05|1509.15|1516|1510.1|1515.05|1509.15|14
1731976310000|2024-11-19 00:31:50|1514.6|1508.7|1513.75|1507.85|1514.6|1508.7|1513.75|1507.85|6
1731976320000|2024-11-19 00:32:00|1512.7|1506.8|1512.55|1506.65|1513.35|1507.45|1512.55|1506.65|9
1731976340000|2024-11-19 00:32:20|1512.65|1506.75|1512.55|1506.65|1513.35|1507.45|1512.55|1506.65|10
1731976350000|2024-11-19 00:32:30|1512.8|1506.9|1513.4|1507.5|1513.4|1507.5|1512.8|1506.9|4
1731976360000|2024-11-19 00:32:40|1513.55|1507.65|1515.45|1509.55|1515.45|1509.55|1513.55|1507.65|12
1731976370000|2024-11-19 00:32:50|1516.05|1510.15|1516.25|1510.35|1516.35|1510.45|1515.55|1509.65|12
1731976380000|2024-11-19 00:33:00|1516.15|1510.25|1516.35|1510.45|1516.35|1510.45|1515.55|1509.65|13
1731976390000|2024-11-19 00:33:10|1515.65|1509.75|1517.8|1511.9|1518.3|1512.4|1515.65|1509.75|13
1731976410000|2024-11-19 00:33:30|1516.65|1510.75|1516.55|1510.65|1517.35|1511.45|1516.55|1510.65|13
1731976420000|2024-11-19 00:33:40|1516.05|1510.15|1515.55|1509.65|1516.4|1510.5|1515.55|1509.65|9
1731976430000|2024-11-19 00:33:50|1515.3|1509.4|1514.6|1508.7|1515.3|1509.4|1514.55|1508.65|9
1731976440000|2024-11-19 00:34:00|1514.55|1508.65|1514.55|1508.65|1514.9|1509|1514.55|1508.65|11
1731976450000|2024-11-19 00:34:10|1515.15|1509.25|1515.65|1509.75|1515.75|1509.85|1515.1|1509.2|6
1731976460000|2024-11-19 00:34:20|1515.55|1509.65|1515.55|1509.65|1515.7|1509.8|1515.55|1509.65|11
1731976470000|2024-11-19 00:34:30|1515.75|1509.85|1515.55|1509.65|1515.75|1509.85|1515.55|1509.65|15
1731976480000|2024-11-19 00:34:40|1515.05|1509.15|1514.55|1508.65|1515.05|1509.15|1514.55|1508.65|3
1731976490000|2024-11-19 00:34:50|1514.65|1508.75|1514.6|1508.7|1514.9|1509|1514.6|1508.7|7
1731976500000|2024-11-19 00:35:00|1515|1509.1|1516.95|1511.05|1516.95|1511.05|1515|1509.1|9
1731976510000|2024-11-19 00:35:10|1516.7|1510.8|1515.6|1509.7|1516.7|1510.8|1515.6|1509.7|15
1731976520000|2024-11-19 00:35:20|1515.55|1509.65|1516.25|1510.35|1516.25|1510.35|1515.55|1509.65|9
1731976530000|2024-11-19 00:35:30|1515.65|1509.75|1515.55|1509.65|1515.65|1509.75|1515.55|1509.65|2
1731976540000|2024-11-19 00:35:40|1514.55|1508.65|1514.55|1508.65|1515.4|1509.5|1514.55|1508.65|12
1731976550000|2024-11-19 00:35:50|1514.4|1508.5|1514.4|1508.5|1514.4|1508.5|1514.4|1508.5|1
1731976560000|2024-11-19 00:36:00|1514.15|1508.25|1513.65|1507.75|1514.35|1508.45|1513.65|1507.75|6
1731976570000|2024-11-19 00:36:10|1513.6|1507.7|1513.65|1507.75|1513.75|1507.85|1513.6|1507.7|5
1731976580000|2024-11-19 00:36:20|1513.8|1507.9|1514.35|1508.45|1514.45|1508.55|1513.8|1507.9|12
1731976590000|2024-11-19 00:36:30|1514.45|1508.55|1515.4|1509.5|1515.4|1509.5|1514.45|1508.55|3
1731976600000|2024-11-19 00:36:40|1515.62|1509.72|1516.42|1510.52|1516.42|1510.52|1515.6|1509.7|18
1731976610000|2024-11-19 00:36:50|1516.45|1510.55|1517.01|1511.11|1517.2|1511.3|1516.45|1510.55|9
1731976620000|2024-11-19 00:37:00|1517.03|1511.13|1517.51|1511.61|1517.58|1511.68|1517.03|1511.13|24
1731976630000|2024-11-19 00:37:10|1517.5|1511.6|1517.51|1511.61|1517.55|1511.65|1516.95|1511.05|20
1731976640000|2024-11-19 00:37:20|1517.61|1511.71|1517.5|1511.6|1517.68|1511.78|1517.5|1511.6|24
1731976650000|2024-11-19 00:37:30|1517.45|1511.55|1517.5|1511.6|1517.5|1511.6|1516.6|1510.7|24
1731976660000|2024-11-19 00:37:40|1517.61|1511.71|1519.01|1513.11|1519.15|1513.25|1517.55|1511.65|19
1731976670000|2024-11-19 00:37:50|1518.99|1513.09|1519.17|1513.27|1519.65|1513.75|1518.88|1512.98|31
1731976680000|2024-11-19 00:38:00|1519.12|1513.22|1521.17|1515.27|1521.43|1515.53|1519.12|1513.22|28
1731976690000|2024-11-19 00:38:10|1521.12|1515.22|1521.65|1515.75|1522.95|1517.05|1521.12|1515.22|34
1731976700000|2024-11-19 00:38:20|1521.75|1515.85|1522.25|1516.35|1522.65|1516.75|1521.45|1515.55|31
1731976710000|2024-11-19 00:38:30|1522.55|1516.65|1521.83|1515.93|1522.7|1516.8|1521.83|1515.93|19
1731976720000|2024-11-19 00:38:40|1521.8|1515.9|1522.03|1516.13|1522.56|1516.66|1521.67|1515.77|33
1731976730000|2024-11-19 00:38:50|1522.1|1516.2|1520.55|1514.65|1522.1|1516.2|1520.55|1514.65|28
1731976740000|2024-11-19 00:39:00|1520.45|1514.55|1517.25|1511.35|1520.53|1514.63|1516.97|1511.07|35
1731976750000|2024-11-19 00:39:10|1517.11|1511.21|1517.17|1511.27|1517.76|1511.86|1516.9|1511|36
1731976760000|2024-11-19 00:39:20|1517.2|1511.3|1516.75|1510.85|1517.2|1511.3|1516.51|1510.61|24
1731976770000|2024-11-19 00:39:30|1516.65|1510.75|1517.49|1511.59|1517.57|1511.67|1516.6|1510.7|26
1731976780000|2024-11-19 00:39:40|1517.35|1511.45|1517.35|1511.45|1517.6|1511.7|1516.52|1510.62|30
1731976790000|2024-11-19 00:39:50|1517.13|1511.23|1516.8|1510.9|1517.31|1511.41|1516.65|1510.75|28
1731976800000|2024-11-19 00:40:00|1516.85|1510.95|1517.54|1511.64|1517.55|1511.65|1516.83|1510.93|32
1731976810000|2024-11-19 00:40:10|1517.5|1511.6|1517.6|1511.7|1517.8|1511.9|1516.6|1510.7|31
1731976820000|2024-11-19 00:40:20|1517.7|1511.8|1519.13|1513.23|1519.8|1513.9|1517.7|1511.8|33
1731976830000|2024-11-19 00:40:30|1519.07|1513.17|1519.15|1513.25|1519.65|1513.75|1518.65|1512.75|26
1731976840000|2024-11-19 00:40:40|1519.2|1513.3|1519.1|1513.2|1519.9|1514|1518.55|1512.65|27
1731976850000|2024-11-19 00:40:50|1519.45|1513.55|1519.12|1513.22|1519.75|1513.85|1518.84|1512.94|22
1731976860000|2024-11-19 00:41:00|1519.04|1513.14|1518.58|1512.68|1519.5|1513.6|1518.45|1512.55|26
1731976870000|2024-11-19 00:41:10|1518.78|1512.88|1519.55|1513.65|1520|1514.1|1518.6|1512.7|27
1731976880000|2024-11-19 00:41:20|1519.75|1513.85|1519.78|1513.88|1520.53|1514.63|1519.75|1513.85|20
1731976890000|2024-11-19 00:41:30|1519.68|1513.78|1519.54|1513.64|1519.7|1513.8|1519.12|1513.22|24
1731976900000|2024-11-19 00:41:40|1519.53|1513.63|1519.06|1513.16|1519.95|1514.05|1519.06|1513.16|25
1731976910000|2024-11-19 00:41:50|1519.15|1513.25|1518.38|1512.48|1519.56|1513.66|1518.27|1512.37|27
1731976920000|2024-11-19 00:42:00|1518.45|1512.55|1519.82|1513.92|1519.82|1513.92|1518.45|1512.55|24
1731976930000|2024-11-19 00:42:10|1519.6|1513.7|1519.55|1513.65|1520.62|1514.72|1519.55|1513.65|16
1731976940000|2024-11-19 00:42:20|1519.75|1513.85|1520.22|1514.32|1520.62|1514.72|1519.6|1513.7|22
1731976950000|2024-11-19 00:42:30|1520.35|1514.45|1521.6|1515.7|1521.65|1515.75|1520.2|1514.3|26
1731976960000|2024-11-19 00:42:40|1521.55|1515.65|1521.35|1515.45|1521.58|1515.68|1520.65|1514.75|24
1731976970000|2024-11-19 00:42:50|1521.32|1515.42|1521.55|1515.65|1521.75|1515.85|1521.05|1515.15|23
1731976980000|2024-11-19 00:43:00|1521.54|1515.64|1522.66|1516.76|1522.66|1516.76|1521.24|1515.34|22
1731976990000|2024-11-19 00:43:10|1522.61|1516.71|1521.24|1515.34|1522.61|1516.71|1520.79|1514.89|21
1731977000000|2024-11-19 00:43:20|1521.29|1515.39|1521.65|1515.75|1522.75|1516.85|1521.21|1515.31|29
1731977010000|2024-11-19 00:43:30|1521.7|1515.8|1521.95|1516.05|1521.95|1516.05|1521.55|1515.65|15
1731977020000|2024-11-19 00:43:40|1522.49|1516.59|1522.55|1516.65|1522.9|1517|1522.05|1516.15|29
1731977030000|2024-11-19 00:43:50|1522.45|1516.55|1521.65|1515.75|1522.75|1516.85|1521.55|1515.65|20
1731977040000|2024-11-19 00:44:00|1521.55|1515.65|1520.85|1514.95|1521.55|1515.65|1520.45|1514.55|25
1731977050000|2024-11-19 00:44:10|1520.7|1514.8|1519.65|1513.75|1520.9|1515|1519.55|1513.65|29
1731977060000|2024-11-19 00:44:20|1519.7|1513.8|1519.6|1513.7|1519.9|1514|1519.55|1513.65|24
1731977070000|2024-11-19 00:44:30|1519.5|1513.6|1517.75|1511.85|1519.6|1513.7|1517.75|1511.85|28
1731977080000|2024-11-19 00:44:40|1518.39|1512.49|1518.6|1512.7|1518.85|1512.95|1518.26|1512.36|22
1731977090000|2024-11-19 00:44:50|1518.65|1512.75|1517.8|1511.9|1518.75|1512.85|1517.75|1511.85|29
1731977100000|2024-11-19 00:45:00|1517.75|1511.85|1517.85|1511.95|1518.25|1512.35|1517.7|1511.8|31
1731977110000|2024-11-19 00:45:10|1517.7|1511.8|1517.55|1511.65|1518.45|1512.55|1517.55|1511.65|25
1731977120000|2024-11-19 00:45:20|1517.45|1511.55|1517.4|1511.5|1517.65|1511.75|1516.65|1510.75|34
1731977130000|2024-11-19 00:45:30|1517.2|1511.3|1517.65|1511.75|1518.1|1512.2|1516.65|1510.75|20
1731977140000|2024-11-19 00:45:40|1516.9|1511|1516.7|1510.8|1516.95|1511.05|1516.65|1510.75|11
1731977150000|2024-11-19 00:45:50|1516.75|1510.85|1516.95|1511.05|1517|1511.1|1516.75|1510.85|14
1731977160000|2024-11-19 00:46:00|1517.1|1511.2|1517.4|1511.5|1517.4|1511.5|1516.65|1510.75|9
1731977170000|2024-11-19 00:46:10|1517.25|1511.35|1517.4|1511.5|1517.4|1511.5|1516.7|1510.8|7
1731977180000|2024-11-19 00:46:20|1517|1511.1|1516.7|1510.8|1517.1|1511.2|1516.7|1510.8|17
1731977190000|2024-11-19 00:46:30|1516.65|1510.75|1517.45|1511.55|1517.45|1511.55|1516.6|1510.7|7
1731977220000|2024-11-19 00:47:00|1516.75|1510.85|1516.9|1511|1517|1511.1|1516.65|1510.75|8
1731977230000|2024-11-19 00:47:10|1516.85|1510.95|1516.65|1510.75|1517.4|1511.5|1516.65|1510.75|8
1731977240000|2024-11-19 00:47:20|1516.25|1510.35|1513.65|1507.75|1516.25|1510.35|1513.65|1507.75|8
1731977250000|2024-11-19 00:47:30|1513.25|1507.35|1512.55|1506.65|1513.25|1507.35|1512.55|1506.65|8
1731977260000|2024-11-19 00:47:40|1512.75|1506.85|1513.3|1507.4|1513.3|1507.4|1512.65|1506.75|10
1731977270000|2024-11-19 00:47:50|1512.9|1507|1513.55|1507.65|1513.8|1507.9|1512.85|1506.95|9
1731977280000|2024-11-19 00:48:00|1513.2|1507.3|1513.55|1507.65|1514|1508.1|1513.15|1507.25|13
1731977290000|2024-11-19 00:48:10|1513.7|1507.8|1513.75|1507.85|1513.75|1507.85|1513.7|1507.8|2
1731977300000|2024-11-19 00:48:20|1513.8|1507.9|1514.3|1508.4|1514.3|1508.4|1513.65|1507.75|6
1731977310000|2024-11-19 00:48:30|1514.6|1508.7|1513.6|1507.7|1514.6|1508.7|1513.55|1507.65|13
1731977320000|2024-11-19 00:48:40|1513.75|1507.85|1513.7|1507.8|1513.85|1507.95|1513.65|1507.75|13
1731977330000|2024-11-19 00:48:50|1513.8|1507.9|1513.65|1507.75|1513.8|1507.9|1513.65|1507.75|7
1731977340000|2024-11-19 00:49:00|1513.7|1507.8|1513.65|1507.75|1513.95|1508.05|1513.65|1507.75|17
1731977350000|2024-11-19 00:49:10|1513.75|1507.85|1513.55|1507.65|1513.8|1507.9|1513.55|1507.65|15
1731977360000|2024-11-19 00:49:20|1513.8|1507.9|1514.4|1508.5|1514.4|1508.5|1513.65|1507.75|17
1731977370000|2024-11-19 00:49:30|1514.7|1508.8|1514.65|1508.75|1514.75|1508.85|1514.65|1508.75|3
1731977380000|2024-11-19 00:49:40|1514.75|1508.85|1514.4|1508.5|1514.75|1508.85|1514|1508.1|9
1731977390000|2024-11-19 00:49:50|1514.75|1508.85|1514.7|1508.8|1514.75|1508.85|1514.65|1508.75|14
1731977400000|2024-11-19 00:50:00|1514.75|1508.85|1514.7|1508.8|1514.85|1508.95|1514.55|1508.65|23
1731977410000|2024-11-19 00:50:10|1514.65|1508.75|1513.6|1507.7|1514.8|1508.9|1513.6|1507.7|17
1731977430000|2024-11-19 00:50:30|1513.25|1507.35|1513.6|1507.7|1513.6|1507.7|1513.25|1507.35|4
1731977440000|2024-11-19 00:50:40|1513.2|1507.3|1513.4|1507.5|1513.4|1507.5|1513.1|1507.2|7
1731977450000|2024-11-19 00:50:50|1513.65|1507.75|1514.3|1508.4|1514.3|1508.4|1513.65|1507.75|4
1731977460000|2024-11-19 00:51:00|1514.4|1508.5|1514.35|1508.45|1515.3|1509.4|1514.3|1508.4|9
1731977470000|2024-11-19 00:51:10|1514.4|1508.5|1513.55|1507.65|1514.4|1508.5|1513.55|1507.65|6
1731977480000|2024-11-19 00:51:20|1513.75|1507.85|1514.4|1508.5|1514.4|1508.5|1513.65|1507.75|8
1731977490000|2024-11-19 00:51:30|1514.5|1508.6|1514.55|1508.65|1514.9|1509|1514.5|1508.6|11
1731977500000|2024-11-19 00:51:40|1513.6|1507.7|1513.7|1507.8|1513.75|1507.85|1513.55|1507.65|8
1731977510000|2024-11-19 00:51:50|1513.75|1507.85|1513.55|1507.65|1513.75|1507.85|1513.55|1507.65|16
1731977520000|2024-11-19 00:52:00|1513.6|1507.7|1513.55|1507.65|1513.7|1507.8|1513.55|1507.65|8
1731977530000|2024-11-19 00:52:10|1512.65|1506.75|1512.35|1506.45|1512.65|1506.75|1512.35|1506.45|2
1731977540000|2024-11-19 00:52:20|1511.75|1505.85|1512.45|1506.55|1512.45|1506.55|1511.6|1505.7|10
1731977550000|2024-11-19 00:52:30|1512.5|1506.6|1513.15|1507.25|1514.4|1508.5|1512.5|1506.6|10
1731977560000|2024-11-19 00:52:40|1513.2|1507.3|1515.15|1509.25|1515.45|1509.55|1512.95|1507.05|14
1731977570000|2024-11-19 00:52:50|1515.05|1509.15|1513.65|1507.75|1515.1|1509.2|1513.55|1507.65|9
1731977580000|2024-11-19 00:53:00|1512.65|1506.75|1512.7|1506.8|1513.35|1507.45|1512.6|1506.7|12
1731977590000|2024-11-19 00:53:10|1513.25|1507.35|1513.45|1507.55|1513.45|1507.55|1513.25|1507.35|2
1731977600000|2024-11-19 00:53:20|1512.6|1506.7|1513.55|1507.65|1513.6|1507.7|1512.6|1506.7|8
1731977610000|2024-11-19 00:53:30|1513.8|1507.9|1515.05|1509.15|1515.05|1509.15|1513.75|1507.85|11
1731977620000|2024-11-19 00:53:40|1515.75|1509.85|1515.55|1509.65|1516.4|1510.5|1515.55|1509.65|9
1731977630000|2024-11-19 00:53:50|1515.7|1509.8|1516.4|1510.5|1516.4|1510.5|1515.7|1509.8|8
1731977640000|2024-11-19 00:54:00|1516.07|1510.17|1515.55|1509.65|1516.3|1510.4|1515.55|1509.65|22
1731977650000|2024-11-19 00:54:10|1515.6|1509.7|1515.9|1510|1516.55|1510.65|1515.55|1509.65|26
1731977660000|2024-11-19 00:54:20|1516.15|1510.25|1516.17|1510.27|1516.55|1510.65|1515.55|1509.65|26
1731977670000|2024-11-19 00:54:30|1516.12|1510.22|1516.45|1510.55|1516.75|1510.85|1516.12|1510.22|22
1731977680000|2024-11-19 00:54:40|1516.4|1510.5|1516.17|1510.27|1516.4|1510.5|1515.7|1509.8|22
1731977690000|2024-11-19 00:54:50|1516.25|1510.35|1517.45|1511.55|1517.7|1511.8|1516.1|1510.2|19
1731977700000|2024-11-19 00:55:00|1517.35|1511.45|1517.75|1511.85|1517.75|1511.85|1517.11|1511.21|14
1731977710000|2024-11-19 00:55:10|1517.57|1511.67|1517.08|1511.18|1517.7|1511.8|1516.74|1510.84|20
1731977720000|2024-11-19 00:55:20|1516.98|1511.08|1517.46|1511.56|1517.6|1511.7|1516.98|1511.08|24
1731977730000|2024-11-19 00:55:30|1517.45|1511.55|1516.89|1510.99|1517.65|1511.75|1516.87|1510.97|17
1731977740000|2024-11-19 00:55:40|1516.87|1510.97|1516.88|1510.98|1517.35|1511.45|1516.7|1510.8|23
1731977750000|2024-11-19 00:55:50|1516.83|1510.93|1515.98|1510.08|1516.83|1510.93|1515.93|1510.03|20
1731977760000|2024-11-19 00:56:00|1515.95|1510.05|1516.5|1510.6|1516.67|1510.77|1515.6|1509.7|26
1731977770000|2024-11-19 00:56:10|1516.51|1510.61|1516.53|1510.63|1516.53|1510.63|1515.6|1509.7|27
1731977780000|2024-11-19 00:56:20|1516.49|1510.59|1516.45|1510.55|1516.6|1510.7|1515.75|1509.85|26
1731977790000|2024-11-19 00:56:30|1516.27|1510.37|1516.7|1510.8|1516.7|1510.8|1515.65|1509.75|29
1731977800000|2024-11-19 00:56:40|1517.6|1511.7|1516.84|1510.94|1518.19|1512.29|1516.8|1510.9|27
1731977810000|2024-11-19 00:56:50|1516.88|1510.98|1517.45|1511.55|1517.82|1511.92|1516.79|1510.89|27
1731977820000|2024-11-19 00:57:00|1517.48|1511.58|1517.43|1511.53|1517.51|1511.61|1516.96|1511.06|16
1731977830000|2024-11-19 00:57:10|1517.45|1511.55|1516.48|1510.58|1517.68|1511.78|1516.48|1510.58|23
1731977840000|2024-11-19 00:57:20|1516.09|1510.19|1516.2|1510.3|1516.5|1510.6|1515.95|1510.05|10
1731977850000|2024-11-19 00:57:30|1515.65|1509.75|1515.36|1509.46|1516.16|1510.26|1515.36|1509.46|21
1731977860000|2024-11-19 00:57:40|1515.3|1509.4|1515.15|1509.25|1515.75|1509.85|1514.79|1508.89|26
1731977870000|2024-11-19 00:57:50|1515.01|1509.11|1514.64|1508.74|1515.15|1509.25|1514.55|1508.65|20
1731977880000|2024-11-19 00:58:00|1514.58|1508.68|1512.74|1506.84|1514.58|1508.68|1512.69|1506.79|27
1731977890000|2024-11-19 00:58:10|1513.21|1507.31|1511.58|1505.68|1513.4|1507.5|1511.58|1505.68|30
1731977900000|2024-11-19 00:58:20|1511.48|1505.58|1511.73|1505.83|1512.6|1506.7|1511.38|1505.48|33
1731977910000|2024-11-19 00:58:30|1511.7|1505.8|1511.59|1505.69|1511.73|1505.83|1511.43|1505.53|21
1731977920000|2024-11-19 00:58:40|1511.61|1505.71|1510.9|1505|1511.98|1506.08|1510.9|1505|28
1731977930000|2024-11-19 00:58:50|1510.85|1504.95|1511.2|1505.3|1511.85|1505.95|1510.76|1504.86|24
1731977940000|2024-11-19 00:59:00|1511.01|1505.11|1510.5|1504.6|1511.06|1505.16|1510.45|1504.55|26
1731977950000|2024-11-19 00:59:10|1510.42|1504.52|1511.06|1505.16|1511.12|1505.22|1510.42|1504.52|30
1731977960000|2024-11-19 00:59:20|1511.11|1505.21|1511.13|1505.23|1511.75|1505.85|1510.7|1504.8|30
1731977970000|2024-11-19 00:59:30|1511.22|1505.32|1510.25|1504.35|1511.27|1505.37|1510.15|1504.25|23
1731977980000|2024-11-19 00:59:40|1510.15|1504.25|1509.83|1503.93|1510.3|1504.4|1509.55|1503.65|23
1731977990000|2024-11-19 00:59:50|1509.9|1504|1510.6|1504.7|1511.05|1505.15|1509.9|1504|27
1731978000000|2024-11-19 01:00:00|1510.5|1504.6|1511.2|1505.3|1511.45|1505.55|1510.5|1504.6|27
1731978010000|2024-11-19 01:00:10|1511.45|1505.55|1511.28|1505.38|1511.75|1505.85|1511.08|1505.18|30
1731978020000|2024-11-19 01:00:20|1511.4|1505.5|1511.18|1505.28|1511.4|1505.5|1510.6|1504.7|26
1731978030000|2024-11-19 01:00:30|1511.25|1505.35|1511.53|1505.63|1511.6|1505.7|1510.74|1504.84|26
1731978040000|2024-11-19 01:00:40|1511.65|1505.75|1513.9|1508|1513.9|1508|1511.4|1505.5|31
1731978050000|2024-11-19 01:00:50|1513.1|1507.2|1514.45|1508.55|1515.4|1509.5|1513.1|1507.2|29
1731978060000|2024-11-19 01:01:00|1514.5|1508.6|1515.53|1509.63|1515.54|1509.64|1514.5|1508.6|33
1731978070000|2024-11-19 01:01:10|1515.47|1509.57|1515.45|1509.55|1516.43|1510.53|1515.4|1509.5|33
1731978080000|2024-11-19 01:01:20|1515.35|1509.45|1515.85|1509.95|1516.12|1510.22|1515.35|1509.45|28
1731978090000|2024-11-19 01:01:30|1515.8|1509.9|1516.02|1510.12|1516.02|1510.12|1515.45|1509.55|25
1731978100000|2024-11-19 01:01:40|1516.06|1510.16|1516.4|1510.5|1516.4|1510.5|1515.55|1509.65|24
1731978110000|2024-11-19 01:01:50|1516.5|1510.6|1516.45|1510.55|1516.9|1511|1516.45|1510.55|8
1731978120000|2024-11-19 01:02:00|1516.58|1510.68|1515.92|1510.02|1516.58|1510.68|1515.67|1509.77|25
1731978130000|2024-11-19 01:02:10|1515.85|1509.95|1515.25|1509.35|1515.85|1509.95|1515.25|1509.35|21
1731978140000|2024-11-19 01:02:20|1515.3|1509.4|1515.1|1509.2|1515.9|1510|1514.99|1509.09|20
1731978150000|2024-11-19 01:02:30|1514.99|1509.09|1514.45|1508.55|1515.1|1509.2|1514.45|1508.55|19
1731978160000|2024-11-19 01:02:40|1514.48|1508.58|1514.4|1508.5|1514.67|1508.77|1514.2|1508.3|29
1731978170000|2024-11-19 01:02:50|1514.45|1508.55|1514.65|1508.75|1515.1|1509.2|1514.35|1508.45|17
1731978180000|2024-11-19 01:03:00|1514.67|1508.77|1515.45|1509.55|1515.45|1509.55|1514.62|1508.72|22
1731978190000|2024-11-19 01:03:10|1515.22|1509.32|1516.1|1510.2|1516.45|1510.55|1514.94|1509.04|26
1731978200000|2024-11-19 01:03:20|1515.83|1509.93|1515.83|1509.93|1516.08|1510.18|1515.8|1509.9|18
1731978210000|2024-11-19 01:03:30|1515.87|1509.97|1517.13|1511.23|1517.8|1511.9|1515.87|1509.97|36
1731978220000|2024-11-19 01:03:40|1517.2|1511.3|1516.66|1510.76|1517.2|1511.3|1516.65|1510.75|23
1731978230000|2024-11-19 01:03:50|1516.68|1510.78|1516.37|1510.47|1516.68|1510.78|1515.6|1509.7|23
1731978240000|2024-11-19 01:04:00|1516.35|1510.45|1515.1|1509.2|1516.77|1510.87|1515.1|1509.2|31
1731978250000|2024-11-19 01:04:10|1515|1509.1|1514.58|1508.68|1515.3|1509.4|1514.58|1508.68|22
1731978260000|2024-11-19 01:04:20|1514.6|1508.7|1514.2|1508.3|1514.6|1508.7|1514.18|1508.28|22
1731978270000|2024-11-19 01:04:30|1514.25|1508.35|1513.6|1507.7|1514.65|1508.75|1513.4|1507.5|29
1731978280000|2024-11-19 01:04:40|1513.45|1507.55|1512.62|1506.72|1513.88|1507.98|1512.4|1506.5|28
1731978290000|2024-11-19 01:04:50|1512.67|1506.77|1513.63|1507.73|1514.45|1508.55|1512.5|1506.6|26
1731978300000|2024-11-19 01:05:00|1513.57|1507.67|1512.49|1506.59|1514.4|1508.5|1512.49|1506.59|34
1731978310000|2024-11-19 01:05:10|1512.45|1506.55|1511.76|1505.86|1512.61|1506.71|1511.45|1505.55|32
1731978320000|2024-11-19 01:05:20|1511.75|1505.85|1512.55|1506.65|1512.55|1506.65|1511.71|1505.81|26
1731978330000|2024-11-19 01:05:30|1512.75|1506.85|1512.55|1506.65|1512.8|1506.9|1511.6|1505.7|31
1731978340000|2024-11-19 01:05:40|1512.6|1506.7|1512.25|1506.35|1512.75|1506.85|1512.05|1506.15|32
1731978350000|2024-11-19 01:05:50|1512.38|1506.48|1511.97|1506.07|1512.42|1506.52|1511.55|1505.65|26
1731978360000|2024-11-19 01:06:00|1511.93|1506.03|1512.42|1506.52|1512.42|1506.52|1511.32|1505.42|26
1731978370000|2024-11-19 01:06:10|1512.65|1506.75|1513.65|1507.75|1513.65|1507.75|1512.65|1506.75|26
1731978380000|2024-11-19 01:06:20|1513.45|1507.55|1512.67|1506.77|1513.6|1507.7|1512.67|1506.77|30
1731978390000|2024-11-19 01:06:30|1512.68|1506.78|1513.95|1508.05|1514.15|1508.25|1512.55|1506.65|25
1731978400000|2024-11-19 01:06:40|1514.8|1508.9|1514.8|1508.9|1515.43|1509.53|1514.21|1508.31|32
1731978410000|2024-11-19 01:06:50|1514.89|1508.99|1515.43|1509.53|1515.52|1509.62|1514.71|1508.81|29
1731978420000|2024-11-19 01:07:00|1515.45|1509.55|1514.87|1508.97|1515.48|1509.58|1514.55|1508.65|27
1731978430000|2024-11-19 01:07:10|1514.83|1508.93|1514.55|1508.65|1515.45|1509.55|1514.55|1508.65|24
1731978440000|2024-11-19 01:07:20|1514.8|1508.9|1515.06|1509.16|1515.08|1509.18|1514.05|1508.15|29
1731978450000|2024-11-19 01:07:30|1515.11|1509.21|1514.75|1508.85|1515.63|1509.73|1514.75|1508.85|24
1731978460000|2024-11-19 01:07:40|1514.73|1508.83|1514.73|1508.83|1514.78|1508.88|1514.7|1508.8|14
1731978470000|2024-11-19 01:07:50|1514.78|1508.88|1515.16|1509.26|1515.35|1509.45|1514.55|1508.65|23
1731978480000|2024-11-19 01:08:00|1515.21|1509.31|1515.53|1509.63|1515.54|1509.64|1514.11|1508.21|35
1731978490000|2024-11-19 01:08:10|1515.47|1509.57|1515.08|1509.18|1515.56|1509.66|1514.62|1508.72|31
1731978500000|2024-11-19 01:08:20|1514.98|1509.08|1514.3|1508.4|1515.03|1509.13|1514.19|1508.29|21
1731978510000|2024-11-19 01:08:30|1514.09|1508.19|1514.24|1508.34|1514.45|1508.55|1513.6|1507.7|30
1731978520000|2024-11-19 01:08:40|1514.15|1508.25|1513.4|1507.5|1514.15|1508.25|1513.35|1507.45|27
1731978530000|2024-11-19 01:08:50|1513.35|1507.45|1514.1|1508.2|1514.15|1508.25|1513.3|1507.4|31
1731978540000|2024-11-19 01:09:00|1514.15|1508.25|1513.52|1507.62|1514.15|1508.25|1513.35|1507.45|23
1731978550000|2024-11-19 01:09:10|1513.35|1507.45|1513.5|1507.6|1514.4|1508.5|1513.35|1507.45|18
1731978570000|2024-11-19 01:09:30|1513.56|1507.66|1513.88|1507.98|1513.97|1508.07|1513.52|1507.62|24
1731978580000|2024-11-19 01:09:40|1513.98|1508.08|1513.88|1507.98|1514.43|1508.53|1513.83|1507.93|26
1731978590000|2024-11-19 01:09:50|1513.93|1508.03|1514.35|1508.45|1514.35|1508.45|1513.67|1507.77|22
1731978600000|2024-11-19 01:10:00|1514.3|1508.4|1513.77|1507.87|1514.35|1508.45|1513.3|1507.4|31
1731978610000|2024-11-19 01:10:10|1513.7|1507.8|1514.5|1508.6|1514.65|1508.75|1513.5|1507.6|35
1731978620000|2024-11-19 01:10:20|1514.55|1508.65|1515.15|1509.25|1515.3|1509.4|1514.45|1508.55|22
1731978630000|2024-11-19 01:10:30|1515.25|1509.35|1515.9|1510|1515.9|1510|1515.15|1509.25|27
1731978640000|2024-11-19 01:10:40|1515.65|1509.75|1515.3|1509.4|1515.85|1509.95|1515.25|1509.35|25
1731978650000|2024-11-19 01:10:50|1515.05|1509.15|1515.15|1509.25|1515.15|1509.25|1514.45|1508.55|25
1731978660000|2024-11-19 01:11:00|1514.94|1509.04|1515.25|1509.35|1515.48|1509.58|1514.55|1508.65|31
1731978670000|2024-11-19 01:11:10|1515.6|1509.7|1515.1|1509.2|1515.71|1509.81|1514.89|1508.99|27
1731978680000|2024-11-19 01:11:20|1515.38|1509.48|1515.17|1509.27|1515.53|1509.63|1514.7|1508.8|28
1731978690000|2024-11-19 01:11:30|1515.15|1509.25|1515.2|1509.3|1515.58|1509.68|1515.15|1509.25|21
1731978700000|2024-11-19 01:11:40|1515.35|1509.45|1515.15|1509.25|1515.75|1509.85|1515.05|1509.15|27
1731978710000|2024-11-19 01:11:50|1515.2|1509.3|1515.2|1509.3|1515.56|1509.66|1514.85|1508.95|30
1731978720000|2024-11-19 01:12:00|1515.08|1509.18|1515.15|1509.25|1515.18|1509.28|1514.22|1508.32|25
1731978730000|2024-11-19 01:12:10|1515.2|1509.3|1515.2|1509.3|1515.2|1509.3|1514.6|1508.7|26
1731978740000|2024-11-19 01:12:20|1514.9|1509|1513.45|1507.55|1514.9|1509|1513.41|1507.51|31
1731978750000|2024-11-19 01:12:30|1513.5|1507.6|1512.6|1506.7|1513.5|1507.6|1512.6|1506.7|21
1731978760000|2024-11-19 01:12:40|1512.7|1506.8|1512.5|1506.6|1512.92|1507.02|1512.35|1506.45|22
1731978770000|2024-11-19 01:12:50|1512.58|1506.68|1512.58|1506.68|1512.58|1506.68|1512.08|1506.18|26
1731978780000|2024-11-19 01:13:00|1512.53|1506.63|1511.68|1505.78|1512.58|1506.68|1511.2|1505.3|32
1731978790000|2024-11-19 01:13:10|1511.63|1505.73|1512.04|1506.14|1512.25|1506.35|1511.63|1505.73|28
1731978800000|2024-11-19 01:13:20|1512.3|1506.4|1511.81|1505.91|1512.3|1506.4|1511.67|1505.77|20
1731978810000|2024-11-19 01:13:30|1511.71|1505.81|1511.34|1505.44|1511.76|1505.86|1511.1|1505.2|19
1731978820000|2024-11-19 01:13:40|1511.08|1505.18|1510.85|1504.95|1511.2|1505.3|1510.8|1504.9|30
1731978830000|2024-11-19 01:13:50|1510.9|1505|1510.2|1504.3|1510.9|1505|1509.74|1503.84|29
1731978840000|2024-11-19 01:14:00|1510.25|1504.35|1508.98|1503.08|1510.25|1504.35|1508.7|1502.8|25
1731978850000|2024-11-19 01:14:10|1509.03|1503.13|1508.55|1502.65|1509.2|1503.3|1508.55|1502.65|31
1731978860000|2024-11-19 01:14:20|1508.7|1502.8|1508.45|1502.55|1508.7|1502.8|1508.4|1502.5|7
1731978870000|2024-11-19 01:14:30|1508.4|1502.5|1508.88|1502.98|1509.2|1503.3|1508.4|1502.5|14
1731978880000|2024-11-19 01:14:40|1508.93|1503.03|1509.31|1503.41|1509.6|1503.7|1508.92|1503.02|25
1731978890000|2024-11-19 01:14:50|1508.96|1503.06|1508.4|1502.5|1509.06|1503.16|1508.4|1502.5|17
1731978900000|2024-11-19 01:15:00|1508.48|1502.58|1507.65|1501.75|1508.48|1502.58|1507.33|1501.43|25
1731978910000|2024-11-19 01:15:10|1507.7|1501.8|1507.03|1501.13|1508.2|1502.3|1507.01|1501.11|26
1731978920000|2024-11-19 01:15:20|1506.96|1501.06|1508.75|1502.85|1508.75|1502.85|1506.96|1501.06|32
1731978930000|2024-11-19 01:15:30|1508.59|1502.69|1508.56|1502.66|1508.75|1502.85|1508.45|1502.55|24
1731978940000|2024-11-19 01:15:40|1508.85|1502.95|1509.55|1503.65|1509.8|1503.9|1508.56|1502.66|26
1731978950000|2024-11-19 01:15:50|1509.6|1503.7|1509.65|1503.75|1509.75|1503.85|1508.93|1503.03|23
1731978960000|2024-11-19 01:16:00|1509.6|1503.7|1509.25|1503.35|1510.05|1504.15|1509.25|1503.35|22
1731978970000|2024-11-19 01:16:10|1509.1|1503.2|1508.97|1503.07|1509.59|1503.69|1508.85|1502.95|26
1731978980000|2024-11-19 01:16:20|1508.9|1503|1508.77|1502.87|1508.9|1503|1508.4|1502.5|24
1731978990000|2024-11-19 01:16:30|1508.65|1502.75|1507.83|1501.93|1508.65|1502.75|1507.55|1501.65|22
1731979000000|2024-11-19 01:16:40|1507.71|1501.81|1506.15|1500.25|1507.71|1501.81|1506.05|1500.15|29
1731979010000|2024-11-19 01:16:50|1506.05|1500.15|1506.2|1500.3|1506.45|1500.55|1505.83|1499.93|25
1731979020000|2024-11-19 01:17:00|1506.45|1500.55|1507.9|1502|1507.9|1502|1506.45|1500.55|28
1731979030000|2024-11-19 01:17:10|1507.67|1501.77|1507.6|1501.7|1508.1|1502.2|1507.52|1501.62|24
1731979040000|2024-11-19 01:17:20|1507.5|1501.6|1507.51|1501.61|1507.79|1501.89|1507.1|1501.2|31
1731979050000|2024-11-19 01:17:30|1507.48|1501.58|1507.66|1501.76|1507.66|1501.76|1506.85|1500.95|17
1731979060000|2024-11-19 01:17:40|1507.64|1501.74|1507.5|1501.6|1507.69|1501.79|1506.75|1500.85|21
1731979070000|2024-11-19 01:17:50|1507.45|1501.55|1506.75|1500.85|1507.6|1501.7|1506.75|1500.85|24
1731979080000|2024-11-19 01:18:00|1506.8|1500.9|1507.33|1501.43|1507.65|1501.75|1506.8|1500.9|33
1731979090000|2024-11-19 01:18:10|1507.29|1501.39|1507.64|1501.74|1507.75|1501.85|1507.08|1501.18|22
1731979100000|2024-11-19 01:18:20|1507.61|1501.71|1507.51|1501.61|1507.7|1501.8|1506.9|1501|26
1731979110000|2024-11-19 01:18:30|1507.64|1501.74|1508.11|1502.21|1508.45|1502.55|1507.45|1501.55|27
1731979120000|2024-11-19 01:18:40|1508.07|1502.17|1507.34|1501.44|1508.12|1502.22|1507.24|1501.34|25
1731979130000|2024-11-19 01:18:50|1507.45|1501.55|1507.03|1501.13|1507.65|1501.75|1506.7|1500.8|25
1731979140000|2024-11-19 01:19:00|1506.93|1501.03|1507.45|1501.55|1507.65|1501.75|1506.55|1500.65|31
1731979150000|2024-11-19 01:19:10|1507.6|1501.7|1508.4|1502.5|1508.75|1502.85|1507.57|1501.67|27
1731979160000|2024-11-19 01:19:20|1508.6|1502.7|1508.5|1502.6|1508.75|1502.85|1508.1|1502.2|25
1731979170000|2024-11-19 01:19:30|1508.51|1502.61|1509.45|1503.55|1509.7|1503.8|1508.51|1502.61|31
1731979180000|2024-11-19 01:19:40|1509.4|1503.5|1508.8|1502.9|1509.45|1503.55|1508.55|1502.65|25
1731979190000|2024-11-19 01:19:50|1508.71|1502.81|1509.68|1503.78|1509.9|1504|1508.71|1502.81|27
1731979200000|2024-11-19 01:20:00|1509.65|1503.75|1510.6|1504.7|1510.6|1504.7|1509.55|1503.65|22
1731979210000|2024-11-19 01:20:10|1510.45|1504.55|1511.58|1505.68|1511.58|1505.68|1510.4|1504.5|28
1731979220000|2024-11-19 01:20:20|1510.83|1504.93|1512.35|1506.45|1512.6|1506.7|1510.75|1504.85|36
1731979230000|2024-11-19 01:20:30|1512.23|1506.33|1512.02|1506.12|1512.5|1506.6|1511.65|1505.75|27
1731979240000|2024-11-19 01:20:40|1511.89|1505.99|1512.2|1506.3|1512.4|1506.5|1511.62|1505.72|23
1731979250000|2024-11-19 01:20:50|1511.97|1506.07|1513.37|1507.47|1513.95|1508.05|1511.97|1506.07|24
1731979260000|2024-11-19 01:21:00|1513.3|1507.4|1512.7|1506.8|1513.7|1507.8|1512.7|1506.8|27
1731979270000|2024-11-19 01:21:10|1513.15|1507.25|1513.5|1507.6|1513.6|1507.7|1512.65|1506.75|24
1731979280000|2024-11-19 01:21:20|1513.3|1507.4|1513.6|1507.7|1513.85|1507.95|1513|1507.1|16
1731979290000|2024-11-19 01:21:30|1514.1|1508.2|1513.95|1508.05|1514.1|1508.2|1513.95|1508.05|2
1731979300000|2024-11-19 01:21:40|1513.6|1507.7|1511.93|1506.03|1513.6|1507.7|1511.93|1506.03|27
1731979310000|2024-11-19 01:21:50|1511.85|1505.95|1511.7|1505.8|1512.5|1506.6|1511.7|1505.8|25
1731979320000|2024-11-19 01:22:00|1511.65|1505.75|1511|1505.1|1512|1506.1|1510.7|1504.8|22
1731979330000|2024-11-19 01:22:10|1510.9|1505|1510.1|1504.2|1511.2|1505.3|1510.1|1504.2|24
1731979340000|2024-11-19 01:22:20|1509.9|1504|1508.99|1503.09|1509.9|1504|1508.7|1502.8|30
1731979350000|2024-11-19 01:22:30|1508.94|1503.04|1507.65|1501.75|1508.94|1503.04|1507.6|1501.7|30
1731979360000|2024-11-19 01:22:40|1507.6|1501.7|1508.41|1502.51|1508.53|1502.63|1507.55|1501.65|26
1731979370000|2024-11-19 01:22:50|1508.4|1502.5|1508.76|1502.86|1508.9|1503|1508.26|1502.36|27
1731979380000|2024-11-19 01:23:00|1508.8|1502.9|1508.6|1502.7|1509.3|1503.4|1508.6|1502.7|27
1731979390000|2024-11-19 01:23:10|1509.11|1503.21|1508.55|1502.65|1509.11|1503.21|1508.35|1502.45|26
1731979400000|2024-11-19 01:23:20|1508.6|1502.7|1509.13|1503.23|1509.3|1503.4|1508.46|1502.56|24
1731979410000|2024-11-19 01:23:30|1509.2|1503.3|1509.13|1503.23|1509.2|1503.3|1508.85|1502.95|17
1731979420000|2024-11-19 01:23:40|1509.08|1503.18|1509.44|1503.54|1509.75|1503.85|1509.08|1503.18|20
1731979430000|2024-11-19 01:23:50|1509.85|1503.95|1509.3|1503.4|1509.86|1503.96|1508.7|1502.8|31
1731979440000|2024-11-19 01:24:00|1509.21|1503.31|1509.2|1503.3|1509.44|1503.54|1508.74|1502.84|29
1731979450000|2024-11-19 01:24:10|1509.12|1503.22|1509.19|1503.29|1509.55|1503.65|1508.99|1503.09|18
1731979460000|2024-11-19 01:24:20|1509.02|1503.12|1509.35|1503.45|1509.57|1503.67|1508.99|1503.09|20
1731979470000|2024-11-19 01:24:30|1509.4|1503.5|1509.11|1503.21|1509.65|1503.75|1508.97|1503.07|24
1731979480000|2024-11-19 01:24:40|1508.97|1503.07|1508.92|1503.02|1509.45|1503.55|1508.92|1503.02|23
1731979490000|2024-11-19 01:24:50|1509.02|1503.12|1509.65|1503.75|1509.72|1503.82|1509.02|1503.12|19
1731979500000|2024-11-19 01:25:00|1509.75|1503.85|1510.35|1504.45|1510.6|1504.7|1509.55|1503.65|20
1731979510000|2024-11-19 01:25:10|1509.75|1503.85|1510.55|1504.65|1510.55|1504.65|1509.65|1503.75|23
1731979520000|2024-11-19 01:25:20|1510.47|1504.57|1510.45|1504.55|1510.5|1504.6|1510|1504.1|25
1731979530000|2024-11-19 01:25:30|1510.35|1504.45|1510.12|1504.22|1510.4|1504.5|1509.65|1503.75|18
1731979540000|2024-11-19 01:25:40|1510.03|1504.13|1509.3|1503.4|1510.12|1504.22|1509.29|1503.39|22
1731979550000|2024-11-19 01:25:50|1509.4|1503.5|1509.4|1503.5|1509.71|1503.81|1509.16|1503.26|28
1731979560000|2024-11-19 01:26:00|1509.42|1503.52|1509.4|1503.5|1510.05|1504.15|1509.35|1503.45|31
1731979570000|2024-11-19 01:26:10|1509.5|1503.6|1511.05|1505.15|1511.05|1505.15|1509.5|1503.6|35
1731979580000|2024-11-19 01:26:20|1511.15|1505.25|1511.1|1505.2|1511.3|1505.4|1511.07|1505.17|15
1731979590000|2024-11-19 01:26:30|1511.3|1505.4|1511.2|1505.3|1511.3|1505.4|1511.02|1505.12|14
1731979600000|2024-11-19 01:26:40|1511.05|1505.15|1510.9|1505|1511.3|1505.4|1510.6|1504.7|21
1731979610000|2024-11-19 01:26:50|1510.79|1504.89|1510.64|1504.74|1510.9|1505|1510.54|1504.64|15
1731979620000|2024-11-19 01:27:00|1510.75|1504.85|1510.17|1504.27|1510.75|1504.85|1509.85|1503.95|16
1731979630000|2024-11-19 01:27:10|1510.15|1504.25|1510.4|1504.5|1510.65|1504.75|1510.06|1504.16|21
1731979640000|2024-11-19 01:27:20|1510.45|1504.55|1509.95|1504.05|1510.65|1504.75|1509.85|1503.95|29
1731979650000|2024-11-19 01:27:30|1509.9|1504|1510.25|1504.35|1510.5|1504.6|1509.6|1503.7|18
1731979660000|2024-11-19 01:27:40|1510.16|1504.26|1510.4|1504.5|1510.42|1504.52|1509.6|1503.7|29
1731979670000|2024-11-19 01:27:50|1510.45|1504.55|1509.84|1503.94|1510.45|1504.55|1509.8|1503.9|18
1731979680000|2024-11-19 01:28:00|1509.82|1503.92|1509.91|1504.01|1510.28|1504.38|1509.42|1503.52|27
1731979690000|2024-11-19 01:28:10|1509.85|1503.95|1509.55|1503.65|1510.08|1504.18|1509.37|1503.47|22
1731979700000|2024-11-19 01:28:20|1509.45|1503.55|1509.99|1504.09|1510.15|1504.25|1509.25|1503.35|30
1731979710000|2024-11-19 01:28:30|1510.45|1504.55|1510.35|1504.45|1510.45|1504.55|1509.8|1503.9|20
1731979720000|2024-11-19 01:28:40|1510.3|1504.4|1509.01|1503.11|1510.4|1504.5|1509.01|1503.11|14
1731979730000|2024-11-19 01:28:50|1508.98|1503.08|1507.02|1501.12|1509.08|1503.18|1506.97|1501.07|29
1731979740000|2024-11-19 01:29:00|1507.06|1501.16|1506.65|1500.75|1507.65|1501.75|1506.65|1500.75|21
1731979750000|2024-11-19 01:29:10|1506.6|1500.7|1506.95|1501.05|1507.12|1501.22|1506.6|1500.7|25
1731979760000|2024-11-19 01:29:20|1506.85|1500.95|1507.88|1501.98|1507.95|1502.05|1506.85|1500.95|18
1731979770000|2024-11-19 01:29:30|1507.85|1501.95|1507.4|1501.5|1507.97|1502.07|1507.32|1501.42|28
1731979780000|2024-11-19 01:29:40|1507.55|1501.65|1507.54|1501.64|1507.83|1501.93|1507.45|1501.55|27
1731979790000|2024-11-19 01:29:50|1507.55|1501.65|1507.3|1501.4|1507.85|1501.95|1507.3|1501.4|21
1731979800000|2024-11-19 01:30:00|1507.4|1501.5|1506.41|1500.51|1507.65|1501.75|1506.26|1500.36|28
1731979810000|2024-11-19 01:30:10|1506.26|1500.36|1507.04|1501.14|1507.15|1501.25|1506.26|1500.36|18
1731979820000|2024-11-19 01:30:20|1506.7|1500.8|1507.35|1501.45|1507.65|1501.75|1506.7|1500.8|16
1731979830000|2024-11-19 01:30:30|1507.75|1501.85|1507.65|1501.75|1507.8|1501.9|1507.25|1501.35|34
1731979840000|2024-11-19 01:30:40|1507.55|1501.65|1508.88|1502.98|1508.88|1502.98|1507.55|1501.65|26
1731979850000|2024-11-19 01:30:50|1508.78|1502.88|1509.05|1503.15|1509.55|1503.65|1508.59|1502.69|22
1731979860000|2024-11-19 01:31:00|1508.85|1502.95|1507.88|1501.98|1508.85|1502.95|1507.8|1501.9|29
1731979870000|2024-11-19 01:31:10|1507.93|1502.03|1508.56|1502.66|1508.67|1502.77|1507.93|1502.03|19
1731979880000|2024-11-19 01:31:20|1508.45|1502.55|1508.06|1502.16|1508.65|1502.75|1508.06|1502.16|12
1731979890000|2024-11-19 01:31:30|1507.9|1502|1507.67|1501.77|1508.06|1502.16|1507.65|1501.75|20
1731979900000|2024-11-19 01:31:40|1507.58|1501.68|1507.3|1501.4|1507.8|1501.9|1507.07|1501.17|14
1731979910000|2024-11-19 01:31:50|1507.13|1501.23|1507.2|1501.3|1507.52|1501.62|1506.55|1500.65|23
1731979920000|2024-11-19 01:32:00|1507.25|1501.35|1506.07|1500.17|1507.25|1501.35|1505.65|1499.75|27
1731979930000|2024-11-19 01:32:10|1505.87|1499.97|1505.5|1499.6|1505.9|1500|1505.35|1499.45|21
1731979940000|2024-11-19 01:32:20|1505.4|1499.5|1505.58|1499.68|1505.85|1499.95|1505.35|1499.45|25
1731979950000|2024-11-19 01:32:30|1505.63|1499.73|1506.12|1500.22|1506.55|1500.65|1505.63|1499.73|18
1731979960000|2024-11-19 01:32:40|1506.02|1500.12|1506.45|1500.55|1506.55|1500.65|1505.65|1499.75|23
1731979970000|2024-11-19 01:32:50|1506.4|1500.5|1506.12|1500.22|1506.66|1500.76|1506.07|1500.17|23
1731979980000|2024-11-19 01:33:00|1506.17|1500.27|1506.6|1500.7|1506.7|1500.8|1506.12|1500.22|27
1731979990000|2024-11-19 01:33:10|1506.65|1500.75|1507.04|1501.14|1507.7|1501.8|1506.6|1500.7|27
1731980000000|2024-11-19 01:33:20|1507.08|1501.18|1507.54|1501.64|1507.7|1501.8|1507.08|1501.18|14
1731980010000|2024-11-19 01:33:30|1507.65|1501.75|1506.71|1500.81|1507.7|1501.8|1506.71|1500.81|14
1731980020000|2024-11-19 01:33:40|1506.8|1500.9|1507.04|1501.14|1507.3|1501.4|1506.59|1500.69|19
1731980030000|2024-11-19 01:33:50|1507.09|1501.19|1506.51|1500.61|1507.09|1501.19|1506.4|1500.5|22
1731980040000|2024-11-19 01:34:00|1506.6|1500.7|1506.6|1500.7|1507.14|1501.24|1506.56|1500.66|21
1731980050000|2024-11-19 01:34:10|1507.06|1501.16|1507.2|1501.3|1507.2|1501.3|1506.55|1500.65|16
1731980060000|2024-11-19 01:34:20|1507.14|1501.24|1506.7|1500.8|1507.6|1501.7|1506.65|1500.75|24
1731980070000|2024-11-19 01:34:30|1506.6|1500.7|1506.71|1500.81|1507.4|1501.5|1506.6|1500.7|21
1731980080000|2024-11-19 01:34:40|1506.66|1500.76|1506.55|1500.65|1506.99|1501.09|1506.55|1500.65|11
1731980090000|2024-11-19 01:34:50|1506.74|1500.84|1506.2|1500.3|1506.74|1500.84|1505.8|1499.9|21
1731980100000|2024-11-19 01:35:00|1506.33|1500.43|1507.49|1501.59|1507.6|1501.7|1505.8|1499.9|24
1731980110000|2024-11-19 01:35:10|1507.39|1501.49|1507.5|1501.6|1507.7|1501.8|1507.03|1501.13|27
1731980120000|2024-11-19 01:35:20|1507.03|1501.13|1507.5|1501.6|1507.8|1501.9|1507.03|1501.13|17
1731980130000|2024-11-19 01:35:30|1507.75|1501.85|1508.04|1502.14|1508.65|1502.75|1507.37|1501.47|29
1731980140000|2024-11-19 01:35:40|1507.94|1502.04|1506.95|1501.05|1507.99|1502.09|1506.8|1500.9|24
1731980150000|2024-11-19 01:35:50|1506.86|1500.96|1508.25|1502.35|1508.55|1502.65|1506.6|1500.7|33
1731980160000|2024-11-19 01:36:00|1508.3|1502.4|1507.8|1501.9|1508.3|1502.4|1507.4|1501.5|31
1731980170000|2024-11-19 01:36:10|1507.83|1501.93|1508.45|1502.55|1508.61|1502.71|1507.6|1501.7|28
1731980180000|2024-11-19 01:36:20|1508.5|1502.6|1508.7|1502.8|1509.05|1503.15|1507.65|1501.75|29
1731980190000|2024-11-19 01:36:30|1508.75|1502.85|1508.55|1502.65|1508.75|1502.85|1508.55|1502.65|14
1731980200000|2024-11-19 01:36:40|1508.45|1502.55|1507.64|1501.74|1508.6|1502.7|1507.64|1501.74|16
1731980210000|2024-11-19 01:36:50|1507.7|1501.8|1505.85|1499.95|1507.7|1501.8|1505.85|1499.95|24
1731980220000|2024-11-19 01:37:00|1505.6|1499.7|1505.2|1499.3|1506|1500.1|1505.17|1499.27|25
1731980230000|2024-11-19 01:37:10|1505.3|1499.4|1505.6|1499.7|1505.65|1499.75|1504.83|1498.93|21
1731980240000|2024-11-19 01:37:20|1505.5|1499.6|1504.77|1498.87|1505.65|1499.75|1504.75|1498.85|27
1731980250000|2024-11-19 01:37:30|1504.72|1498.82|1504.8|1498.9|1505.1|1499.2|1504.65|1498.75|19
1731980260000|2024-11-19 01:37:40|1504.83|1498.93|1504.78|1498.88|1504.97|1499.07|1504.65|1498.75|17
1731980270000|2024-11-19 01:37:50|1504.74|1498.84|1504.85|1498.95|1505.25|1499.35|1504.7|1498.8|17
1731980280000|2024-11-19 01:38:00|1504.82|1498.92|1504.58|1498.68|1504.95|1499.05|1504.5|1498.6|13
1731980290000|2024-11-19 01:38:10|1504.48|1498.58|1503.74|1497.84|1504.48|1498.58|1503.55|1497.65|25
1731980300000|2024-11-19 01:38:20|1503.7|1497.8|1502.75|1496.85|1503.7|1497.8|1502.55|1496.65|27
1731980310000|2024-11-19 01:38:30|1502.65|1496.75|1502.45|1496.55|1502.8|1496.9|1502.45|1496.55|26
1731980320000|2024-11-19 01:38:40|1502.5|1496.6|1502.35|1496.45|1502.5|1496.6|1502.35|1496.45|5
1731980330000|2024-11-19 01:38:50|1502.05|1496.15|1501.65|1495.75|1502.05|1496.15|1500.5|1494.6|32
1731980340000|2024-11-19 01:39:00|1501.64|1495.74|1501.6|1495.7|1501.8|1495.9|1501.19|1495.29|23
1731980350000|2024-11-19 01:39:10|1501.64|1495.74|1502.63|1496.73|1502.8|1496.9|1501.55|1495.65|33
1731980360000|2024-11-19 01:39:20|1502.65|1496.75|1503.17|1497.27|1503.6|1497.7|1502.65|1496.75|24
1731980370000|2024-11-19 01:39:30|1503.22|1497.32|1502.62|1496.72|1503.22|1497.32|1502.45|1496.55|27
1731980380000|2024-11-19 01:39:40|1502.67|1496.77|1501.6|1495.7|1502.69|1496.79|1501.3|1495.4|27
1731980390000|2024-11-19 01:39:50|1501.75|1495.85|1502.66|1496.76|1502.66|1496.76|1501.68|1495.78|15
1731980400000|2024-11-19 01:40:00|1502.67|1496.77|1502.05|1496.15|1502.85|1496.95|1502.05|1496.15|28
1731980410000|2024-11-19 01:40:10|1501.99|1496.09|1501.94|1496.04|1502.1|1496.2|1501.55|1495.65|29
1731980420000|2024-11-19 01:40:20|1502|1496.1|1502.48|1496.58|1502.6|1496.7|1501.84|1495.94|26
1731980430000|2024-11-19 01:40:30|1502.15|1496.25|1501.84|1495.94|1502.35|1496.45|1501.5|1495.6|28
1731980440000|2024-11-19 01:40:40|1501.56|1495.66|1501.94|1496.04|1502.15|1496.25|1500.95|1495.05|27
1731980450000|2024-11-19 01:40:50|1501.84|1495.94|1501.66|1495.76|1501.85|1495.95|1501.45|1495.55|17
1731980460000|2024-11-19 01:41:00|1501.55|1495.65|1501.71|1495.81|1501.85|1495.95|1501|1495.1|25
1731980470000|2024-11-19 01:41:10|1501.64|1495.74|1501.83|1495.93|1502.12|1496.22|1501.55|1495.65|16
1731980480000|2024-11-19 01:41:20|1501.87|1495.97|1501.84|1495.94|1502.32|1496.42|1501.65|1495.75|24
1731980490000|2024-11-19 01:41:30|1501.6|1495.7|1501.9|1496|1502.7|1496.8|1501.6|1495.7|18
1731980500000|2024-11-19 01:41:40|1501.85|1495.95|1502.29|1496.39|1502.37|1496.47|1501.6|1495.7|19
1731980510000|2024-11-19 01:41:50|1502.15|1496.25|1502.73|1496.83|1502.95|1497.05|1502.15|1496.25|17
1731980520000|2024-11-19 01:42:00|1502.6|1496.7|1501.99|1496.09|1502.7|1496.8|1501.83|1495.93|22
1731980530000|2024-11-19 01:42:10|1501.85|1495.95|1501.8|1495.9|1502.03|1496.13|1501.64|1495.74|17
1731980540000|2024-11-19 01:42:20|1501.72|1495.82|1501.4|1495.5|1501.85|1495.95|1501.12|1495.22|28
1731980550000|2024-11-19 01:42:30|1501.55|1495.65|1501.59|1495.69|1501.75|1495.85|1501.51|1495.61|18
1731980560000|2024-11-19 01:42:40|1501.54|1495.64|1501.45|1495.55|1501.69|1495.79|1501.15|1495.25|24
1731980570000|2024-11-19 01:42:50|1501.65|1495.75|1501.59|1495.69|1501.67|1495.77|1501.45|1495.55|12
1731980580000|2024-11-19 01:43:00|1501.65|1495.75|1503.4|1497.5|1503.6|1497.7|1501.65|1495.75|27
1731980590000|2024-11-19 01:43:10|1503.2|1497.3|1502.68|1496.78|1503.2|1497.3|1502.45|1496.55|23
1731980600000|2024-11-19 01:43:20|1502.64|1496.74|1502.85|1496.95|1503.2|1497.3|1502.59|1496.69|29
1731980610000|2024-11-19 01:43:30|1502.88|1496.98|1501.5|1495.6|1502.88|1496.98|1501.5|1495.6|22
1731980620000|2024-11-19 01:43:40|1501.45|1495.55|1501.8|1495.9|1502.1|1496.2|1501.45|1495.55|11
1731980630000|2024-11-19 01:43:50|1501.75|1495.85|1502.35|1496.45|1502.6|1496.7|1501.55|1495.65|19
1731980640000|2024-11-19 01:44:00|1502.17|1496.27|1502.95|1497.05|1502.95|1497.05|1502.17|1496.27|22
1731980650000|2024-11-19 01:44:10|1502.75|1496.85|1503.45|1497.55|1503.5|1497.6|1502.55|1496.65|21
1731980660000|2024-11-19 01:44:20|1503.35|1497.45|1502.5|1496.6|1503.35|1497.45|1502.5|1496.6|18
1731980670000|2024-11-19 01:44:30|1502.51|1496.61|1503.4|1497.5|1503.5|1497.6|1502.51|1496.61|26
1731980680000|2024-11-19 01:44:40|1503.35|1497.45|1503.44|1497.54|1503.5|1497.6|1502.7|1496.8|29
1731980690000|2024-11-19 01:44:50|1503.39|1497.49|1503.02|1497.12|1503.9|1498|1502.75|1496.85|31
1731980700000|2024-11-19 01:45:00|1502.97|1497.07|1503.12|1497.22|1503.26|1497.36|1502.54|1496.64|21
1731980710000|2024-11-19 01:45:10|1503.14|1497.24|1502.67|1496.77|1503.45|1497.55|1502.55|1496.65|30
1731980720000|2024-11-19 01:45:20|1502.8|1496.9|1502.01|1496.11|1502.8|1496.9|1501.6|1495.7|31
1731980730000|2024-11-19 01:45:30|1502.07|1496.17|1500.74|1494.84|1502.07|1496.17|1500.74|1494.84|25
1731980740000|2024-11-19 01:45:40|1500.7|1494.8|1501.55|1495.65|1501.65|1495.75|1500.7|1494.8|14
1731980750000|2024-11-19 01:45:50|1501.45|1495.55|1501.06|1495.16|1501.55|1495.65|1500.6|1494.7|26
1731980760000|2024-11-19 01:46:00|1501.09|1495.19|1500.72|1494.82|1501.09|1495.19|1500.55|1494.65|20
1731980770000|2024-11-19 01:46:10|1500.85|1494.95|1501.4|1495.5|1501.63|1495.73|1500.55|1494.65|30
1731980780000|2024-11-19 01:46:20|1501.45|1495.55|1500.98|1495.08|1501.45|1495.55|1500.6|1494.7|13
1731980790000|2024-11-19 01:46:30|1500.88|1494.98|1500.48|1494.58|1501.1|1495.2|1500.48|1494.58|20
1731980800000|2024-11-19 01:46:40|1500.51|1494.61|1499.55|1493.65|1500.6|1494.7|1499.55|1493.65|30
1731980810000|2024-11-19 01:46:50|1499.6|1493.7|1498.95|1493.05|1500.16|1494.26|1498.95|1493.05|30
1731980820000|2024-11-19 01:47:00|1499|1493.1|1499.25|1493.35|1499.5|1493.6|1498.7|1492.8|38
1731980830000|2024-11-19 01:47:10|1499.15|1493.25|1499.3|1493.4|1499.5|1493.6|1498.65|1492.75|25
1731980840000|2024-11-19 01:47:20|1499.35|1493.45|1499.74|1493.84|1499.95|1494.05|1499.11|1493.21|30
1731980850000|2024-11-19 01:47:30|1499.72|1493.82|1499.59|1493.69|1499.85|1493.95|1499.45|1493.55|18
1731980860000|2024-11-19 01:47:40|1499.6|1493.7|1499.26|1493.36|1499.9|1494|1499.26|1493.36|22
1731980870000|2024-11-19 01:47:50|1499.35|1493.45|1499.6|1493.7|1499.95|1494.05|1499.35|1493.45|22
1731980880000|2024-11-19 01:48:00|1499.65|1493.75|1500.7|1494.8|1500.7|1494.8|1499.6|1493.7|30
1731980890000|2024-11-19 01:48:10|1500.65|1494.75|1501.2|1495.3|1501.55|1495.65|1500.55|1494.65|25
1731980900000|2024-11-19 01:48:20|1501.15|1495.25|1500.67|1494.77|1501.15|1495.25|1500.67|1494.77|22
1731980910000|2024-11-19 01:48:30|1500.68|1494.78|1500.67|1494.77|1500.9|1495|1499.6|1493.7|21
1731980920000|2024-11-19 01:48:40|1500.68|1494.78|1500.67|1494.77|1500.75|1494.85|1500.66|1494.76|11
1731980930000|2024-11-19 01:48:50|1500.66|1494.76|1500.8|1494.9|1500.8|1494.9|1500.6|1494.7|7
1731980940000|2024-11-19 01:49:00|1501.02|1495.12|1500.98|1495.08|1501.2|1495.3|1500.6|1494.7|23
1731980950000|2024-11-19 01:49:10|1500.83|1494.93|1500.54|1494.64|1500.99|1495.09|1500.54|1494.64|16
1731980960000|2024-11-19 01:49:20|1500.5|1494.6|1500.45|1494.55|1500.5|1494.6|1500.45|1494.55|6
1731980970000|2024-11-19 01:49:30|1500.48|1494.58|1500.66|1494.76|1500.75|1494.85|1500.48|1494.58|22
1731980980000|2024-11-19 01:49:40|1500.56|1494.66|1499.55|1493.65|1500.56|1494.66|1499.55|1493.65|20
1731980990000|2024-11-19 01:49:50|1499.71|1493.81|1499.45|1493.55|1500.05|1494.15|1499.45|1493.55|20
1731981000000|2024-11-19 01:50:00|1499.5|1493.6|1497.9|1492|1499.5|1493.6|1497.65|1491.75|24
1731981010000|2024-11-19 01:50:10|1497.81|1491.91|1497.01|1491.11|1497.93|1492.03|1496.98|1491.08|22
1731981020000|2024-11-19 01:50:20|1496.7|1490.8|1497.25|1491.35|1497.28|1491.38|1496.45|1490.55|31
1731981030000|2024-11-19 01:50:30|1497.18|1491.28|1497.5|1491.6|1497.6|1491.7|1497.18|1491.28|25
1731981040000|2024-11-19 01:50:40|1497.45|1491.55|1497.13|1491.23|1497.45|1491.55|1496.65|1490.75|19
1731981050000|2024-11-19 01:50:50|1497.25|1491.35|1497.67|1491.77|1498.05|1492.15|1497.25|1491.35|27
1731981060000|2024-11-19 01:51:00|1497.7|1491.8|1498.9|1493|1498.9|1493|1497.68|1491.78|22
1731981070000|2024-11-19 01:51:10|1498.85|1492.95|1497.23|1491.33|1498.85|1492.95|1497.23|1491.33|24
1731981080000|2024-11-19 01:51:20|1497.4|1491.5|1496.8|1490.9|1497.63|1491.73|1496.74|1490.84|25
1731981090000|2024-11-19 01:51:30|1496.74|1490.84|1497.45|1491.55|1497.5|1491.6|1496.6|1490.7|26
1731981100000|2024-11-19 01:51:40|1497.3|1491.4|1497.58|1491.68|1497.6|1491.7|1496.65|1490.75|33
1731981110000|2024-11-19 01:51:50|1497.5|1491.6|1495.9|1490|1497.5|1491.6|1495.5|1489.6|34
1731981120000|2024-11-19 01:52:00|1495.55|1489.65|1496.21|1490.31|1496.47|1490.57|1495.55|1489.65|27
1731981130000|2024-11-19 01:52:10|1496.13|1490.23|1496.3|1490.4|1496.7|1490.8|1496.13|1490.23|28
1731981140000|2024-11-19 01:52:20|1496.15|1490.25|1496.08|1490.18|1496.63|1490.73|1496.07|1490.17|26
1731981150000|2024-11-19 01:52:30|1496.28|1490.38|1496.1|1490.2|1496.4|1490.5|1495.65|1489.75|19
1731981160000|2024-11-19 01:52:40|1496.15|1490.25|1496.5|1490.6|1496.5|1490.6|1495.65|1489.75|27
1731981170000|2024-11-19 01:52:50|1496.45|1490.55|1496.21|1490.31|1496.45|1490.55|1495.92|1490.02|21
1731981180000|2024-11-19 01:53:00|1496.16|1490.26|1495.99|1490.09|1496.55|1490.65|1495.8|1489.9|32
1731981190000|2024-11-19 01:53:10|1496.09|1490.19|1496.5|1490.6|1496.55|1490.65|1495.85|1489.95|27
1731981200000|2024-11-19 01:53:20|1496.55|1490.65|1496.55|1490.65|1496.65|1490.75|1496.37|1490.47|21
1731981210000|2024-11-19 01:53:30|1496.6|1490.7|1498.06|1492.16|1498.15|1492.25|1496.55|1490.65|30
1731981220000|2024-11-19 01:53:40|1498.02|1492.12|1496.99|1491.09|1498.02|1492.12|1496.85|1490.95|19
1731981230000|2024-11-19 01:53:50|1496.9|1491|1497.08|1491.18|1497.08|1491.18|1496.55|1490.65|22
1731981240000|2024-11-19 01:54:00|1497.09|1491.19|1496.53|1490.63|1497.09|1491.19|1496.53|1490.63|21
1731981250000|2024-11-19 01:54:10|1496.43|1490.53|1496.58|1490.68|1496.68|1490.78|1496.43|1490.53|14
1731981260000|2024-11-19 01:54:20|1496.64|1490.74|1497.55|1491.65|1497.7|1491.8|1496.64|1490.74|16
1731981270000|2024-11-19 01:54:30|1497.56|1491.66|1497.08|1491.18|1497.56|1491.66|1496.88|1490.98|16
1731981280000|2024-11-19 01:54:40|1496.98|1491.08|1496.98|1491.08|1497.26|1491.36|1496.6|1490.7|13
1731981290000|2024-11-19 01:54:50|1496.88|1490.98|1497.65|1491.75|1497.85|1491.95|1496.88|1490.98|21
1731981300000|2024-11-19 01:55:00|1497.85|1491.95|1496.64|1490.74|1497.85|1491.95|1496.64|1490.74|19
1731981310000|2024-11-19 01:55:10|1496.61|1490.71|1496.45|1490.55|1496.61|1490.71|1496.4|1490.5|16
1731981320000|2024-11-19 01:55:20|1496.46|1490.56|1497.06|1491.16|1497.48|1491.58|1496.46|1490.56|29
1731981330000|2024-11-19 01:55:30|1497.04|1491.14|1496.8|1490.9|1497.26|1491.36|1496.6|1490.7|15
1731981340000|2024-11-19 01:55:40|1496.75|1490.85|1496.55|1490.65|1496.75|1490.85|1496.45|1490.55|13
1731981350000|2024-11-19 01:55:50|1496.56|1490.66|1496.95|1491.05|1497.11|1491.21|1496.56|1490.66|15
1731981360000|2024-11-19 01:56:00|1496.89|1490.99|1496.9|1491|1497.7|1491.8|1496.65|1490.75|28
1731981370000|2024-11-19 01:56:10|1496.71|1490.81|1496.71|1490.81|1496.8|1490.9|1496.55|1490.65|8
1731981380000|2024-11-19 01:56:20|1496.75|1490.85|1497.7|1491.8|1497.9|1492|1496.71|1490.81|32
1731981390000|2024-11-19 01:56:30|1497.6|1491.7|1497.7|1491.8|1498.2|1492.3|1497.4|1491.5|27
1731981400000|2024-11-19 01:56:40|1497.75|1491.85|1498|1492.1|1498.2|1492.3|1497.65|1491.75|22
1731981410000|2024-11-19 01:56:50|1498.1|1492.2|1497.75|1491.85|1498.1|1492.2|1497.55|1491.65|19
1731981420000|2024-11-19 01:57:00|1497.7|1491.8|1497.55|1491.65|1497.8|1491.9|1497.55|1491.65|16
1731981430000|2024-11-19 01:57:10|1497.68|1491.78|1497.68|1491.78|1497.75|1491.85|1497.6|1491.7|21
1731981440000|2024-11-19 01:57:20|1497.55|1491.65|1497.65|1491.75|1497.9|1492|1497.55|1491.65|9
1731981450000|2024-11-19 01:57:30|1497.6|1491.7|1496.67|1490.77|1497.6|1491.7|1496.67|1490.77|3
1731981460000|2024-11-19 01:57:40|1496.75|1490.85|1497.35|1491.45|1497.4|1491.5|1496.55|1490.65|30
1731981470000|2024-11-19 01:57:50|1497.3|1491.4|1497.2|1491.3|1497.35|1491.45|1497.2|1491.3|17
1731981480000|2024-11-19 01:58:00|1497.25|1491.35|1496.74|1490.84|1497.25|1491.35|1496.74|1490.84|16
1731981490000|2024-11-19 01:58:10|1496.72|1490.82|1496.68|1490.78|1496.74|1490.84|1496.67|1490.77|8
1731981500000|2024-11-19 01:58:20|1496.66|1490.76|1496.58|1490.68|1496.68|1490.78|1495.97|1490.07|23
1731981510000|2024-11-19 01:58:30|1496.69|1490.79|1496.71|1490.81|1496.8|1490.9|1496.06|1490.16|25
1731981520000|2024-11-19 01:58:40|1496.8|1490.9|1495.8|1489.9|1496.8|1490.9|1495.55|1489.65|19
1731981530000|2024-11-19 01:58:50|1495.55|1489.65|1495.55|1489.65|1495.8|1489.9|1495.55|1489.65|17
1731981540000|2024-11-19 01:59:00|1495.45|1489.55|1495.45|1489.55|1495.9|1490|1495.2|1489.3|26
1731981550000|2024-11-19 01:59:10|1495.34|1489.44|1494.7|1488.8|1495.36|1489.46|1494.6|1488.7|12
1731981560000|2024-11-19 01:59:20|1494.8|1488.9|1494.88|1488.98|1494.93|1489.03|1494.6|1488.7|10
1731981570000|2024-11-19 01:59:30|1495.12|1489.22|1494.65|1488.75|1495.2|1489.3|1494.65|1488.75|29
1731981580000|2024-11-19 01:59:40|1495.07|1489.17|1494.95|1489.05|1495.3|1489.4|1494.95|1489.05|25
1731981590000|2024-11-19 01:59:50|1494.55|1488.65|1494.55|1488.65|1495|1489.1|1494.55|1488.65|20
1731981600000|2024-11-19 02:00:00|1494.7|1488.8|1494.65|1488.75|1494.85|1488.95|1494.45|1488.55|19
1731981610000|2024-11-19 02:00:10|1494.45|1488.55|1494.83|1488.93|1495.3|1489.4|1494.05|1488.15|20
1731981620000|2024-11-19 02:00:20|1494.8|1488.9|1493.7|1487.8|1494.8|1488.9|1493.6|1487.7|25
1731981630000|2024-11-19 02:00:30|1493.75|1487.85|1494.25|1488.35|1494.73|1488.83|1493.75|1487.85|23
1731981640000|2024-11-19 02:00:40|1494.3|1488.4|1494.35|1488.45|1494.5|1488.6|1494.18|1488.28|23
1731981650000|2024-11-19 02:00:50|1494.4|1488.5|1494.76|1488.86|1495.02|1489.12|1493.83|1487.93|23
1731981660000|2024-11-19 02:01:00|1494.74|1488.84|1494.45|1488.55|1495.65|1489.75|1494.45|1488.55|20
1731981670000|2024-11-19 02:01:10|1494.55|1488.65|1494.55|1488.65|1494.87|1488.97|1494.34|1488.44|16
1731981680000|2024-11-19 02:01:20|1494.68|1488.78|1495.73|1489.83|1495.95|1490.05|1494.6|1488.7|25
1731981690000|2024-11-19 02:01:30|1495.6|1489.7|1495.75|1489.85|1496.4|1490.5|1495.6|1489.7|27
1731981700000|2024-11-19 02:01:40|1495.6|1489.7|1494.75|1488.85|1495.73|1489.83|1494.7|1488.8|22
1731981710000|2024-11-19 02:01:50|1494.8|1488.9|1494.75|1488.85|1494.82|1488.92|1494|1488.1|26
1731981720000|2024-11-19 02:02:00|1494.8|1488.9|1493.82|1487.92|1495.05|1489.15|1493.65|1487.75|27
1731981730000|2024-11-19 02:02:10|1493.65|1487.75|1494.37|1488.47|1494.8|1488.9|1493.6|1487.7|32
1731981740000|2024-11-19 02:02:20|1494.4|1488.5|1494.63|1488.73|1494.8|1488.9|1494.2|1488.3|25
1731981750000|2024-11-19 02:02:30|1494.64|1488.74|1496.55|1490.65|1496.55|1490.65|1494.55|1488.65|30
1731981760000|2024-11-19 02:02:40|1496.21|1490.31|1496.6|1490.7|1496.6|1490.7|1495.7|1489.8|20
1731981770000|2024-11-19 02:02:50|1496.65|1490.75|1497.6|1491.7|1497.9|1492|1496.65|1490.75|30
1731981780000|2024-11-19 02:03:00|1497.58|1491.68|1496.7|1490.8|1497.6|1491.7|1496.7|1490.8|24
1731981790000|2024-11-19 02:03:10|1496.75|1490.85|1496.7|1490.8|1497.68|1491.78|1496.55|1490.65|23
1731981800000|2024-11-19 02:03:20|1496.75|1490.85|1496.75|1490.85|1496.75|1490.85|1495.9|1490|18
1731981810000|2024-11-19 02:03:30|1496.54|1490.64|1496.7|1490.8|1496.75|1490.85|1496.15|1490.25|29
1731981820000|2024-11-19 02:03:40|1496.68|1490.78|1495.79|1489.89|1496.68|1490.78|1495.6|1489.7|22
1731981830000|2024-11-19 02:03:50|1495.74|1489.84|1495.37|1489.47|1495.74|1489.84|1495.25|1489.35|18
1731981840000|2024-11-19 02:04:00|1495.35|1489.45|1495.33|1489.43|1495.75|1489.85|1495.33|1489.43|28
1731981850000|2024-11-19 02:04:10|1495.38|1489.48|1495.9|1490|1496.27|1490.37|1495.15|1489.25|21
1731981860000|2024-11-19 02:04:20|1496|1490.1|1495.95|1490.05|1496|1490.1|1495.7|1489.8|21
1731981870000|2024-11-19 02:04:30|1496|1490.1|1497.05|1491.15|1497.05|1491.15|1495.95|1490.05|19
1731981880000|2024-11-19 02:04:40|1497.1|1491.2|1498.38|1492.48|1498.73|1492.83|1497.05|1491.15|28
1731981890000|2024-11-19 02:04:50|1498.08|1492.18|1498.65|1492.75|1498.7|1492.8|1497.55|1491.65|29
1731981900000|2024-11-19 02:05:00|1498.5|1492.6|1497.55|1491.65|1498.85|1492.95|1497.1|1491.2|30
1731981910000|2024-11-19 02:05:10|1497.7|1491.8|1497.4|1491.5|1497.72|1491.82|1497.04|1491.14|26
1731981920000|2024-11-19 02:05:20|1497.45|1491.55|1497.55|1491.65|1498.05|1492.15|1496.95|1491.05|30
1731981930000|2024-11-19 02:05:30|1497.75|1491.85|1498.12|1492.22|1498.28|1492.38|1497.6|1491.7|31
1731981940000|2024-11-19 02:05:40|1498.15|1492.25|1498.5|1492.6|1498.65|1492.75|1498.15|1492.25|19
1731981950000|2024-11-19 02:05:50|1498.55|1492.65|1498.63|1492.73|1498.8|1492.9|1498.15|1492.25|22
1731981960000|2024-11-19 02:06:00|1498.64|1492.74|1498.64|1492.74|1498.9|1493|1498.55|1492.65|13
1731981970000|2024-11-19 02:06:10|1498.66|1492.76|1499.3|1493.4|1499.54|1493.64|1498.6|1492.7|30
1731981980000|2024-11-19 02:06:20|1499.2|1493.3|1499.7|1493.8|1499.95|1494.05|1498.95|1493.05|30
1731981990000|2024-11-19 02:06:30|1499.68|1493.78|1499.4|1493.5|1499.7|1493.8|1499.32|1493.42|17
1731982000000|2024-11-19 02:06:40|1499.28|1493.38|1498.74|1492.84|1499.4|1493.5|1498.74|1492.84|18
1731982010000|2024-11-19 02:06:50|1498.94|1493.04|1498.8|1492.9|1499.25|1493.35|1498.74|1492.84|23
1731982020000|2024-11-19 02:07:00|1498.55|1492.65|1498.48|1492.58|1498.95|1493.05|1498.48|1492.58|16
1731982030000|2024-11-19 02:07:10|1498.15|1492.25|1498.69|1492.79|1498.85|1492.95|1498.07|1492.17|31
1731982040000|2024-11-19 02:07:20|1498.67|1492.77|1498.46|1492.56|1498.67|1492.77|1498.2|1492.3|17
1731982050000|2024-11-19 02:07:30|1498.41|1492.51|1498.25|1492.35|1498.42|1492.52|1497.6|1491.7|24
1731982060000|2024-11-19 02:07:40|1498.3|1492.4|1498.55|1492.65|1498.59|1492.69|1497.96|1492.06|21
1731982070000|2024-11-19 02:07:50|1498.54|1492.64|1499.45|1493.55|1499.54|1493.64|1498.44|1492.54|18
1731982080000|2024-11-19 02:08:00|1499.28|1493.38|1498.55|1492.65|1499.45|1493.55|1498.55|1492.65|25
1731982090000|2024-11-19 02:08:10|1498.6|1492.7|1498.6|1492.7|1498.65|1492.75|1497.8|1491.9|15
1731982100000|2024-11-19 02:08:20|1498.47|1492.57|1498.55|1492.65|1498.9|1493|1498.47|1492.57|5
1731982110000|2024-11-19 02:08:30|1498.65|1492.75|1498.7|1492.8|1498.8|1492.9|1498.65|1492.75|7
1731982120000|2024-11-19 02:08:40|1498.6|1492.7|1499.6|1493.7|1499.6|1493.7|1498.55|1492.65|17
1731982130000|2024-11-19 02:08:50|1499.45|1493.55|1499.54|1493.64|1499.6|1493.7|1499.3|1493.4|21
1731982140000|2024-11-19 02:09:00|1499.58|1493.68|1499.05|1493.15|1499.59|1493.69|1499.05|1493.15|15
1731982150000|2024-11-19 02:09:10|1499.1|1493.2|1499.1|1493.2|1499.1|1493.2|1498.85|1492.95|13
1731982160000|2024-11-19 02:09:20|1499|1493.1|1498.7|1492.8|1499.1|1493.2|1498.65|1492.75|15
1731982170000|2024-11-19 02:09:30|1498.75|1492.85|1499.85|1493.95|1499.85|1493.95|1498.7|1492.8|20
1731982180000|2024-11-19 02:09:40|1499.7|1493.8|1499.75|1493.85|1500.01|1494.11|1499.55|1493.65|16
1731982190000|2024-11-19 02:09:50|1499.77|1493.87|1499.8|1493.9|1499.99|1494.09|1498.95|1493.05|20
1731982200000|2024-11-19 02:10:00|1499.55|1493.65|1499.75|1493.85|1499.9|1494|1499|1493.1|23
1731982210000|2024-11-19 02:10:10|1499.68|1493.78|1498.85|1492.95|1499.68|1493.78|1498.85|1492.95|14
1731982220000|2024-11-19 02:10:20|1498.7|1492.8|1499.7|1493.8|1499.82|1493.92|1498.7|1492.8|18
1731982230000|2024-11-19 02:10:30|1499.78|1493.88|1498.83|1492.93|1500.15|1494.25|1498.7|1492.8|26
1731982240000|2024-11-19 02:10:40|1498.95|1493.05|1499.05|1493.15|1499.28|1493.38|1498.85|1492.95|27
1731982250000|2024-11-19 02:10:50|1499|1493.1|1498.85|1492.95|1499.05|1493.15|1498.8|1492.9|20
1731982260000|2024-11-19 02:11:00|1498.9|1493|1498.64|1492.74|1498.9|1493|1498.6|1492.7|17
1731982270000|2024-11-19 02:11:10|1498.69|1492.79|1499.2|1493.3|1499.48|1493.58|1498.69|1492.79|29
1731982280000|2024-11-19 02:11:20|1499.15|1493.25|1498.75|1492.85|1499.15|1493.25|1498.7|1492.8|16
1731982290000|2024-11-19 02:11:30|1498.8|1492.9|1499|1493.1|1499.14|1493.24|1498.7|1492.8|18
1731982300000|2024-11-19 02:11:40|1499.15|1493.25|1499.15|1493.25|1499.15|1493.25|1498.74|1492.84|15
1731982310000|2024-11-19 02:11:50|1499.05|1493.15|1499.3|1493.4|1499.3|1493.4|1498.74|1492.84|18
1731982320000|2024-11-19 02:12:00|1499.32|1493.42|1499.52|1493.62|1499.52|1493.62|1499.05|1493.15|14
1731982330000|2024-11-19 02:12:10|1499.65|1493.75|1498.85|1492.95|1499.65|1493.75|1498.85|1492.95|16
1731982340000|2024-11-19 02:12:20|1499.28|1493.38|1498.8|1492.9|1499.37|1493.47|1498.75|1492.85|8
1731982350000|2024-11-19 02:12:30|1498.88|1492.98|1498.75|1492.85|1498.88|1492.98|1498.7|1492.8|10
1731982360000|2024-11-19 02:12:40|1498.9|1493|1498.75|1492.85|1498.9|1493|1498.7|1492.8|8
1731982370000|2024-11-19 02:12:50|1498.85|1492.95|1498.45|1492.55|1499.03|1493.13|1498.45|1492.55|23
1731982380000|2024-11-19 02:13:00|1498.5|1492.6|1498.55|1492.65|1499.12|1493.22|1498.5|1492.6|19
1731982390000|2024-11-19 02:13:10|1498.65|1492.75|1498.75|1492.85|1499.32|1493.42|1498.6|1492.7|19
1731982400000|2024-11-19 02:13:20|1498.7|1492.8|1498.95|1493.05|1499.39|1493.49|1498.6|1492.7|20
1731982410000|2024-11-19 02:13:30|1499.05|1493.15|1498.9|1493|1499.3|1493.4|1498.85|1492.95|19
1731982420000|2024-11-19 02:13:40|1498.95|1493.05|1498.7|1492.8|1499.29|1493.39|1498.6|1492.7|12
1731982430000|2024-11-19 02:13:50|1498.65|1492.75|1498.93|1493.03|1499.37|1493.47|1498.65|1492.75|23
1731982440000|2024-11-19 02:14:00|1498.9|1493|1498.85|1492.95|1499|1493.1|1498.7|1492.8|18
1731982450000|2024-11-19 02:14:10|1498.45|1492.55|1497.84|1491.94|1498.45|1492.55|1497.6|1491.7|25
1731982460000|2024-11-19 02:14:20|1497.88|1491.98|1498.05|1492.15|1498.2|1492.3|1497.88|1491.98|18
1731982470000|2024-11-19 02:14:30|1497.95|1492.05|1498.15|1492.25|1498.31|1492.41|1497.85|1491.95|22
1731982480000|2024-11-19 02:14:40|1498.2|1492.3|1498.44|1492.54|1498.93|1493.03|1498.05|1492.15|20
1731982490000|2024-11-19 02:14:50|1498.45|1492.55|1498.06|1492.16|1498.6|1492.7|1497.69|1491.79|16
1731982500000|2024-11-19 02:15:00|1498.11|1492.21|1498.1|1492.2|1498.59|1492.69|1498.05|1492.15|19
1731982510000|2024-11-19 02:15:10|1498.43|1492.53|1497.9|1492|1498.58|1492.68|1497.85|1491.95|27
1731982520000|2024-11-19 02:15:20|1497.8|1491.9|1498.78|1492.88|1498.83|1492.93|1497.6|1491.7|35
1731982530000|2024-11-19 02:15:30|1498.83|1492.93|1500.28|1494.38|1500.3|1494.4|1498.83|1492.93|21
1731982540000|2024-11-19 02:15:40|1500.4|1494.5|1501.85|1495.95|1501.85|1495.95|1499.82|1493.92|29
1731982550000|2024-11-19 02:15:50|1502.1|1496.2|1501.95|1496.05|1502.75|1496.85|1501.45|1495.55|29
1731982560000|2024-11-19 02:16:00|1502.2|1496.3|1503.6|1497.7|1503.6|1497.7|1502.15|1496.25|21
1731982570000|2024-11-19 02:16:10|1503.65|1497.75|1504.48|1498.58|1505.2|1499.3|1503.65|1497.75|38
1731982580000|2024-11-19 02:16:20|1504.5|1498.6|1503.65|1497.75|1504.55|1498.65|1503.6|1497.7|31
1731982590000|2024-11-19 02:16:30|1503.55|1497.65|1503.6|1497.7|1503.9|1498|1503.48|1497.58|24
1731982600000|2024-11-19 02:16:40|1503.55|1497.65|1503.75|1497.85|1503.75|1497.85|1503.03|1497.13|20
1731982610000|2024-11-19 02:16:50|1503.7|1497.8|1504|1498.1|1504.34|1498.44|1503.65|1497.75|23
1731982620000|2024-11-19 02:17:00|1503.85|1497.95|1503.55|1497.65|1503.85|1497.95|1503.55|1497.65|9
1731982630000|2024-11-19 02:17:10|1503.85|1497.95|1504.49|1498.59|1504.52|1498.62|1503.55|1497.65|22
1731982640000|2024-11-19 02:17:20|1504.45|1498.55|1504.6|1498.7|1504.95|1499.05|1504|1498.1|21
1731982650000|2024-11-19 02:17:30|1504.55|1498.65|1504.95|1499.05|1505.4|1499.5|1504.55|1498.65|23
1731982660000|2024-11-19 02:17:40|1505|1499.1|1506.16|1500.26|1506.33|1500.43|1504.95|1499.05|20
1731982670000|2024-11-19 02:17:50|1505.75|1499.85|1506.55|1500.65|1506.95|1501.05|1505.65|1499.75|19
1731982680000|2024-11-19 02:18:00|1506.6|1500.7|1505.55|1499.65|1506.6|1500.7|1505.55|1499.65|21
1731982690000|2024-11-19 02:18:10|1505.7|1499.8|1506.25|1500.35|1506.25|1500.35|1505.55|1499.65|27
1731982700000|2024-11-19 02:18:20|1506.15|1500.25|1505.15|1499.25|1506.15|1500.25|1505.03|1499.13|23
1731982710000|2024-11-19 02:18:30|1505.07|1499.17|1504.34|1498.44|1505.25|1499.35|1504.34|1498.44|24
1731982720000|2024-11-19 02:18:40|1504|1498.1|1504.75|1498.85|1504.9|1499|1504|1498.1|15
1731982730000|2024-11-19 02:18:50|1504.7|1498.8|1504|1498.1|1504.95|1499.05|1503.95|1498.05|21
1731982740000|2024-11-19 02:19:00|1503.69|1497.79|1503.13|1497.23|1503.9|1498|1502.84|1496.94|20
1731982750000|2024-11-19 02:19:10|1503.24|1497.34|1503.05|1497.15|1503.54|1497.64|1502.85|1496.95|20
1731982760000|2024-11-19 02:19:20|1502.95|1497.05|1503.17|1497.27|1503.56|1497.66|1502.9|1497|18
1731982770000|2024-11-19 02:19:30|1503.22|1497.32|1503.25|1497.35|1503.42|1497.52|1502.65|1496.75|23
1731982780000|2024-11-19 02:19:40|1503.3|1497.4|1503.9|1498|1504|1498.1|1503.25|1497.35|19
1731982790000|2024-11-19 02:19:50|1503.8|1497.9|1503.85|1497.95|1504.05|1498.15|1503.7|1497.8|20
1731982800000|2024-11-19 02:20:00|1503.9|1498|1503.8|1497.9|1504|1498.1|1503.8|1497.9|12
1731982810000|2024-11-19 02:20:10|1503.65|1497.75|1503.7|1497.8|1504.3|1498.4|1503.55|1497.65|29
1731982820000|2024-11-19 02:20:20|1503.85|1497.95|1504.4|1498.5|1504.55|1498.65|1503.25|1497.35|26
1731982830000|2024-11-19 02:20:30|1504.2|1498.3|1504.08|1498.18|1504.25|1498.35|1502.95|1497.05|31
1731982840000|2024-11-19 02:20:40|1504.33|1498.43|1503.77|1497.87|1504.33|1498.43|1503.6|1497.7|15
1731982850000|2024-11-19 02:20:50|1503.78|1497.88|1504.75|1498.85|1504.83|1498.93|1503.78|1497.88|26
1731982860000|2024-11-19 02:21:00|1504.95|1499.05|1505.5|1499.6|1505.55|1499.65|1504.15|1498.25|33
1731982870000|2024-11-19 02:21:10|1505.45|1499.55|1505.07|1499.17|1505.6|1499.7|1505.07|1499.17|19
1731982880000|2024-11-19 02:21:20|1505.1|1499.2|1505.6|1499.7|1505.9|1500|1505.07|1499.17|21
1731982890000|2024-11-19 02:21:30|1505.65|1499.75|1506.3|1500.4|1506.3|1500.4|1505.55|1499.65|12
1731982900000|2024-11-19 02:21:40|1506.49|1500.59|1506.54|1500.64|1506.58|1500.68|1506.05|1500.15|22
1731982910000|2024-11-19 02:21:50|1506.55|1500.65|1506.5|1500.6|1506.6|1500.7|1506.12|1500.22|13
1731982920000|2024-11-19 02:22:00|1506.2|1500.3|1507.1|1501.2|1507.1|1501.2|1506.2|1500.3|21
1731982930000|2024-11-19 02:22:10|1507.11|1501.21|1508.25|1502.35|1508.25|1502.35|1507.05|1501.15|18
1731982940000|2024-11-19 02:22:20|1508.2|1502.3|1508.6|1502.7|1509.2|1503.3|1507.95|1502.05|33
1731982950000|2024-11-19 02:22:30|1508.75|1502.85|1508.75|1502.85|1508.79|1502.89|1508.7|1502.8|27
1731982960000|2024-11-19 02:22:40|1508.7|1502.8|1508.44|1502.54|1509.05|1503.15|1507.85|1501.95|25
1731982970000|2024-11-19 02:22:50|1508.45|1502.55|1508.55|1502.65|1508.59|1502.69|1507.75|1501.85|34
1731982980000|2024-11-19 02:23:00|1508.54|1502.64|1508.4|1502.5|1508.6|1502.7|1507.93|1502.03|23
1731982990000|2024-11-19 02:23:10|1508.35|1502.45|1508.8|1502.9|1508.85|1502.95|1507.98|1502.08|21
1731983000000|2024-11-19 02:23:20|1508.75|1502.85|1508.65|1502.75|1508.8|1502.9|1508.55|1502.65|13
1731983010000|2024-11-19 02:23:30|1508.6|1502.7|1508.5|1502.6|1508.65|1502.75|1508.05|1502.15|23
1731983020000|2024-11-19 02:23:40|1508.45|1502.55|1509.68|1503.78|1509.9|1504|1508.45|1502.55|14
1731983030000|2024-11-19 02:23:50|1509.67|1503.77|1510.3|1504.4|1510.75|1504.85|1508.65|1502.75|25
1731983040000|2024-11-19 02:24:00|1510.33|1504.43|1509.55|1503.65|1510.33|1504.43|1509.55|1503.65|7
1731983050000|2024-11-19 02:24:10|1509.6|1503.7|1508.85|1502.95|1509.75|1503.85|1508.75|1502.85|18
1731983060000|2024-11-19 02:24:20|1508.9|1503|1509.7|1503.8|1509.85|1503.95|1508.85|1502.95|19
1731983070000|2024-11-19 02:24:30|1509.55|1503.65|1510.65|1504.75|1511.32|1505.42|1509.55|1503.65|17
1731983080000|2024-11-19 02:24:40|1510.55|1504.65|1510.83|1504.93|1510.95|1505.05|1510.55|1504.65|16
1731983090000|2024-11-19 02:24:50|1510.8|1504.9|1511.68|1505.78|1511.9|1506|1510.65|1504.75|28
1731983100000|2024-11-19 02:25:00|1511.7|1505.8|1512.15|1506.25|1512.5|1506.6|1511.55|1505.65|20
1731983110000|2024-11-19 02:25:10|1512.2|1506.3|1512.8|1506.9|1513.26|1507.36|1512|1506.1|27
1731983120000|2024-11-19 02:25:20|1512.85|1506.95|1514.37|1508.47|1514.45|1508.55|1512.85|1506.95|22
1731983130000|2024-11-19 02:25:30|1514.4|1508.5|1513.5|1507.6|1514.4|1508.5|1512.95|1507.05|20
1731983140000|2024-11-19 02:25:40|1513.4|1507.5|1513.6|1507.7|1513.9|1508|1513.4|1507.5|19
1731983150000|2024-11-19 02:25:50|1513.61|1507.71|1512.79|1506.89|1513.75|1507.85|1512.6|1506.7|18
1731983160000|2024-11-19 02:26:00|1512.75|1506.85|1512.55|1506.65|1512.79|1506.89|1512.55|1506.65|11
1731983170000|2024-11-19 02:26:10|1512.8|1506.9|1512.5|1506.6|1513.45|1507.55|1512.5|1506.6|16
1731983180000|2024-11-19 02:26:20|1512.55|1506.65|1512.73|1506.83|1513.26|1507.36|1512.5|1506.6|21
1731983190000|2024-11-19 02:26:30|1512.72|1506.82|1512.18|1506.28|1512.8|1506.9|1511.45|1505.55|15
1731983200000|2024-11-19 02:26:40|1512.2|1506.3|1511.82|1505.92|1512.23|1506.33|1511.55|1505.65|24
1731983210000|2024-11-19 02:26:50|1512|1506.1|1512.35|1506.45|1512.75|1506.85|1511.7|1505.8|21
1731983220000|2024-11-19 02:27:00|1511.85|1505.95|1511.79|1505.89|1512.38|1506.48|1511.55|1505.65|20
1731983230000|2024-11-19 02:27:10|1511.76|1505.86|1510.9|1505|1511.9|1506|1510.65|1504.75|23
1731983240000|2024-11-19 02:27:20|1510.85|1504.95|1511.55|1505.65|1511.85|1505.95|1510.85|1504.95|22
1731983250000|2024-11-19 02:27:30|1511.45|1505.55|1511.83|1505.93|1512.36|1506.46|1511|1505.1|25
1731983260000|2024-11-19 02:27:40|1511.78|1505.88|1511.75|1505.85|1512.55|1506.65|1511.7|1505.8|16
1731983270000|2024-11-19 02:27:50|1512.33|1506.43|1511.6|1505.7|1512.36|1506.46|1511.6|1505.7|10
1731983280000|2024-11-19 02:28:00|1511.55|1505.65|1512.05|1506.15|1512.33|1506.43|1511.55|1505.65|29
1731983290000|2024-11-19 02:28:10|1511.95|1506.05|1511.85|1505.95|1512.32|1506.42|1511.85|1505.95|15
1731983300000|2024-11-19 02:28:20|1511.7|1505.8|1512.1|1506.2|1512.35|1506.45|1511.55|1505.65|17
1731983310000|2024-11-19 02:28:30|1512.15|1506.25|1512.2|1506.3|1513.25|1507.35|1511.8|1505.9|27
1731983320000|2024-11-19 02:28:40|1512.23|1506.33|1512.05|1506.15|1512.28|1506.38|1511.7|1505.8|25
1731983330000|2024-11-19 02:28:50|1512.1|1506.2|1512.32|1506.42|1512.43|1506.53|1512|1506.1|25
1731983340000|2024-11-19 02:29:00|1512.43|1506.53|1511.6|1505.7|1512.43|1506.53|1511.55|1505.65|21
1731983350000|2024-11-19 02:29:10|1511.55|1505.65|1512.35|1506.45|1512.55|1506.65|1511.55|1505.65|22
1731983360000|2024-11-19 02:29:20|1512.4|1506.5|1511.5|1505.6|1512.45|1506.55|1511.5|1505.6|20
1731983370000|2024-11-19 02:29:30|1511.66|1505.76|1511|1505.1|1511.75|1505.85|1511|1505.1|23
1731983380000|2024-11-19 02:29:40|1510.7|1504.8|1510.75|1504.85|1511.3|1505.4|1510.6|1504.7|23
1731983390000|2024-11-19 02:29:50|1510.7|1504.8|1511.55|1505.65|1511.6|1505.7|1510.7|1504.8|25
1731983400000|2024-11-19 02:30:00|1511.65|1505.75|1511.7|1505.8|1512.1|1506.2|1511.55|1505.65|31
1731983410000|2024-11-19 02:30:10|1511.65|1505.75|1511.65|1505.75|1511.9|1506|1511|1505.1|24
1731983420000|2024-11-19 02:30:20|1511.6|1505.7|1510.75|1504.85|1511.6|1505.7|1510.65|1504.75|17
1731983430000|2024-11-19 02:30:30|1510.7|1504.8|1510.95|1505.05|1511.3|1505.4|1510.55|1504.65|24
1731983440000|2024-11-19 02:30:40|1511|1505.1|1510.7|1504.8|1511|1505.1|1510.55|1504.65|19
1731983450000|2024-11-19 02:30:50|1510.68|1504.78|1510.59|1504.69|1510.68|1504.78|1510.55|1504.65|20
1731983460000|2024-11-19 02:31:00|1510.54|1504.64|1509.52|1503.62|1510.54|1504.64|1508.95|1503.05|27
1731983470000|2024-11-19 02:31:10|1509.57|1503.67|1509.45|1503.55|1509.7|1503.8|1508.87|1502.97|24
1731983480000|2024-11-19 02:31:20|1509.23|1503.33|1508.45|1502.55|1509.33|1503.43|1508.45|1502.55|21
1731983490000|2024-11-19 02:31:30|1507.8|1501.9|1507.55|1501.65|1508.51|1502.61|1507.55|1501.65|18
1731983500000|2024-11-19 02:31:40|1507|1501.1|1506.45|1500.55|1507|1501.1|1506.28|1500.38|8
1731983510000|2024-11-19 02:31:50|1506.15|1500.25|1504.75|1498.85|1506.45|1500.55|1504.75|1498.85|15
1731983520000|2024-11-19 02:32:00|1504.8|1498.9|1505.76|1499.86|1506.05|1500.15|1504.75|1498.85|29
1731983530000|2024-11-19 02:32:10|1505.71|1499.81|1506.95|1501.05|1506.95|1501.05|1505.71|1499.81|30
1731983540000|2024-11-19 02:32:20|1506.7|1500.8|1507.95|1502.05|1507.95|1502.05|1506.56|1500.66|30
1731983550000|2024-11-19 02:32:30|1507.9|1502|1506.66|1500.76|1508.15|1502.25|1506.6|1500.7|34
1731983560000|2024-11-19 02:32:40|1506.64|1500.74|1505.75|1499.85|1506.69|1500.79|1505.65|1499.75|28
1731983570000|2024-11-19 02:32:50|1505.68|1499.78|1504.75|1498.85|1506.05|1500.15|1504.55|1498.65|25
1731983580000|2024-11-19 02:33:00|1504.55|1498.65|1504.9|1499|1505.01|1499.11|1504.55|1498.65|30
1731983590000|2024-11-19 02:33:10|1504.78|1498.88|1504.3|1498.4|1504.9|1499|1503.8|1497.9|26
1731983600000|2024-11-19 02:33:20|1503.8|1497.9|1504.75|1498.85|1505|1499.1|1503.8|1497.9|21
1731983610000|2024-11-19 02:33:30|1504.9|1499|1504.87|1498.97|1505.28|1499.38|1504|1498.1|22
1731983620000|2024-11-19 02:33:40|1504.82|1498.92|1505|1499.1|1505.37|1499.47|1504.66|1498.76|13
1731983630000|2024-11-19 02:33:50|1505.06|1499.16|1505.7|1499.8|1506.55|1500.65|1505.06|1499.16|33
1731983640000|2024-11-19 02:34:00|1505.65|1499.75|1505.68|1499.78|1506.05|1500.15|1505.55|1499.65|19
1731983650000|2024-11-19 02:34:10|1505.2|1499.3|1504.9|1499|1505.59|1499.69|1504.9|1499|29
1731983660000|2024-11-19 02:34:20|1504.7|1498.8|1503.86|1497.96|1505.09|1499.19|1503.85|1497.95|30
1731983670000|2024-11-19 02:34:30|1503.82|1497.92|1503.6|1497.7|1504.25|1498.35|1503.2|1497.3|13
1731983680000|2024-11-19 02:34:40|1503.53|1497.63|1503.95|1498.05|1504.35|1498.45|1503.45|1497.55|23
1731983690000|2024-11-19 02:34:50|1503.92|1498.02|1504.84|1498.94|1505.3|1499.4|1503.85|1497.95|28
1731983700000|2024-11-19 02:35:00|1504.8|1498.9|1504.9|1499|1505.88|1499.98|1504.8|1498.9|28
1731983710000|2024-11-19 02:35:10|1504.95|1499.05|1504.82|1498.92|1505.45|1499.55|1504.6|1498.7|30
1731983720000|2024-11-19 02:35:20|1504.78|1498.88|1504.83|1498.93|1505.49|1499.59|1504.75|1498.85|29
1731983730000|2024-11-19 02:35:30|1504.8|1498.9|1504.84|1498.94|1504.9|1499|1504.55|1498.65|21
1731983740000|2024-11-19 02:35:40|1504.83|1498.93|1504.66|1498.76|1504.88|1498.98|1504.12|1498.22|30
1731983750000|2024-11-19 02:35:50|1504.64|1498.74|1505.02|1499.12|1505.5|1499.6|1504.64|1498.74|25
1731983760000|2024-11-19 02:36:00|1505.08|1499.18|1505.28|1499.38|1505.52|1499.62|1504.94|1499.04|32
1731983770000|2024-11-19 02:36:10|1505.18|1499.28|1504.06|1498.16|1505.18|1499.28|1504.06|1498.16|24
1731983780000|2024-11-19 02:36:20|1503.84|1497.94|1503.92|1498.02|1504.3|1498.4|1503.84|1497.94|29
1731983790000|2024-11-19 02:36:30|1503.97|1498.07|1504.01|1498.11|1504.25|1498.35|1503.45|1497.55|30
1731983800000|2024-11-19 02:36:40|1504.04|1498.14|1503.7|1497.8|1504.04|1498.14|1503.65|1497.75|16
1731983810000|2024-11-19 02:36:50|1503.6|1497.7|1504.86|1498.96|1505.32|1499.42|1503.6|1497.7|30
1731983820000|2024-11-19 02:37:00|1504.88|1498.98|1504.68|1498.78|1504.97|1499.07|1503.7|1497.8|32
1731983830000|2024-11-19 02:37:10|1504.7|1498.8|1504.7|1498.8|1505.6|1499.7|1504.6|1498.7|26
1731983840000|2024-11-19 02:37:20|1504.75|1498.85|1505.71|1499.81|1505.8|1499.9|1504.75|1498.85|27
1731983850000|2024-11-19 02:37:30|1505.76|1499.86|1505.7|1499.8|1506.98|1501.08|1505.65|1499.75|22
1731983860000|2024-11-19 02:37:40|1506|1500.1|1506.98|1501.08|1506.98|1501.08|1505.43|1499.53|21
1731983870000|2024-11-19 02:37:50|1507.05|1501.15|1506.39|1500.49|1507.05|1501.15|1505.65|1499.75|28
1731983880000|2024-11-19 02:38:00|1506.5|1500.6|1505.92|1500.02|1506.5|1500.6|1505.6|1499.7|17
1731983890000|2024-11-19 02:38:10|1505.87|1499.97|1506.15|1500.25|1506.18|1500.28|1505.87|1499.97|11
1731983900000|2024-11-19 02:38:20|1506.13|1500.23|1506.5|1500.6|1506.5|1500.6|1505.83|1499.93|14
1731983910000|2024-11-19 02:38:30|1506.75|1500.85|1505.35|1499.45|1506.75|1500.85|1505.35|1499.45|22
1731983920000|2024-11-19 02:38:40|1505.4|1499.5|1505.18|1499.28|1505.55|1499.65|1505.18|1499.28|15
1731983930000|2024-11-19 02:38:50|1505.23|1499.33|1504.4|1498.5|1505.3|1499.4|1504.4|1498.5|33
1731983940000|2024-11-19 02:39:00|1504.45|1498.55|1504.7|1498.8|1505.67|1499.77|1504.3|1498.4|29
1731983950000|2024-11-19 02:39:10|1504.68|1498.78|1505.48|1499.58|1505.48|1499.58|1504.65|1498.75|14
1731983960000|2024-11-19 02:39:20|1505.5|1499.6|1504.7|1498.8|1505.5|1499.6|1504.65|1498.75|28
1731983970000|2024-11-19 02:39:30|1505.05|1499.15|1505.68|1499.78|1505.9|1500|1504.88|1498.98|22
1731983980000|2024-11-19 02:39:40|1505.73|1499.83|1505.6|1499.7|1505.75|1499.85|1505.55|1499.65|9
1731983990000|2024-11-19 02:39:50|1505.84|1499.94|1505.52|1499.62|1506.05|1500.15|1504.79|1498.89|32
1731984000000|2024-11-19 02:40:00|1505.53|1499.63|1505.66|1499.76|1505.8|1499.9|1504.65|1498.75|27
1731984010000|2024-11-19 02:40:10|1505.65|1499.75|1505.85|1499.95|1506.27|1500.37|1505.59|1499.69|28
1731984020000|2024-11-19 02:40:20|1505.48|1499.58|1504.7|1498.8|1505.48|1499.58|1504.65|1498.75|28
1731984030000|2024-11-19 02:40:30|1504.85|1498.95|1504.85|1498.95|1505.4|1499.5|1504.65|1498.75|24
1731984040000|2024-11-19 02:40:40|1504.75|1498.85|1504.72|1498.82|1505.33|1499.43|1504.65|1498.75|23
1731984050000|2024-11-19 02:40:50|1504.56|1498.66|1503.73|1497.83|1504.56|1498.66|1503.7|1497.8|14
1731984060000|2024-11-19 02:41:00|1503.81|1497.91|1503.28|1497.38|1503.88|1497.98|1503.28|1497.38|23
1731984070000|2024-11-19 02:41:10|1502.8|1496.9|1502.93|1497.03|1503.6|1497.7|1502.65|1496.75|23
1731984080000|2024-11-19 02:41:20|1503.14|1497.24|1504.46|1498.56|1504.46|1498.56|1503.04|1497.14|21
1731984090000|2024-11-19 02:41:30|1504.48|1498.58|1504.75|1498.85|1505.35|1499.45|1504.44|1498.54|34
1731984100000|2024-11-19 02:41:40|1504.8|1498.9|1505.88|1499.98|1505.98|1500.08|1504.69|1498.79|25
1731984110000|2024-11-19 02:41:50|1505.89|1499.99|1505.88|1499.98|1506.01|1500.11|1505.78|1499.88|19
1731984120000|2024-11-19 02:42:00|1505.89|1499.99|1506.55|1500.65|1506.55|1500.65|1505.7|1499.8|24
1731984130000|2024-11-19 02:42:10|1506.75|1500.85|1506.93|1501.03|1507.5|1501.6|1506.55|1500.65|11
1731984140000|2024-11-19 02:42:20|1506.88|1500.98|1505.8|1499.9|1506.88|1500.98|1505.6|1499.7|32
1731984150000|2024-11-19 02:42:30|1506.51|1500.61|1505.7|1499.8|1506.68|1500.78|1505.65|1499.75|25
1731984160000|2024-11-19 02:42:40|1505.9|1500|1505.85|1499.95|1506.4|1500.5|1505.7|1499.8|21
1731984170000|2024-11-19 02:42:50|1506.36|1500.46|1505.8|1499.9|1506.55|1500.65|1505.75|1499.85|23
1731984180000|2024-11-19 02:43:00|1505.9|1500|1506.9|1501|1507.09|1501.19|1505.9|1500|20
1731984190000|2024-11-19 02:43:10|1506.7|1500.8|1506.8|1500.9|1507.22|1501.32|1506.68|1500.78|15
1731984200000|2024-11-19 02:43:20|1506.75|1500.85|1506.65|1500.75|1507.05|1501.15|1506.6|1500.7|16
1731984210000|2024-11-19 02:43:30|1506.6|1500.7|1506.4|1500.5|1506.83|1500.93|1506.25|1500.35|25
1731984220000|2024-11-19 02:43:40|1506.35|1500.45|1506.45|1500.55|1506.55|1500.65|1506.3|1500.4|21
1731984230000|2024-11-19 02:43:50|1506.5|1500.6|1507.21|1501.31|1507.21|1501.31|1506.5|1500.6|17
1731984240000|2024-11-19 02:44:00|1507.13|1501.23|1506.65|1500.75|1507.13|1501.23|1506.6|1500.7|14
1731984250000|2024-11-19 02:44:10|1506.6|1500.7|1506.71|1500.81|1507.04|1501.14|1506.55|1500.65|10
1731984260000|2024-11-19 02:44:20|1506.73|1500.83|1507.68|1501.78|1507.7|1501.8|1506.71|1500.81|29
1731984270000|2024-11-19 02:44:30|1507.7|1501.8|1507.65|1501.75|1508.2|1502.3|1507.6|1501.7|18
1731984280000|2024-11-19 02:44:40|1507.8|1501.9|1507.59|1501.69|1507.88|1501.98|1506.75|1500.85|17
1731984290000|2024-11-19 02:44:50|1507.56|1501.66|1507.91|1502.01|1507.91|1502.01|1507.55|1501.65|20
1731984300000|2024-11-19 02:45:00|1507.82|1501.92|1507.7|1501.8|1507.99|1502.09|1507.65|1501.75|15
1731984310000|2024-11-19 02:45:10|1507.65|1501.75|1507.83|1501.93|1507.94|1502.04|1507.6|1501.7|20
1731984320000|2024-11-19 02:45:20|1507.85|1501.95|1506.69|1500.79|1507.85|1501.95|1506.65|1500.75|13
1731984330000|2024-11-19 02:45:30|1506.74|1500.84|1505.83|1499.93|1506.84|1500.94|1505.55|1499.65|17
1731984340000|2024-11-19 02:45:40|1505.9|1500|1506.02|1500.12|1506.11|1500.21|1504.75|1498.85|24
1731984350000|2024-11-19 02:45:50|1506.05|1500.15|1505.82|1499.92|1506.17|1500.27|1505.69|1499.79|9
1731984360000|2024-11-19 02:46:00|1505.97|1500.07|1506.74|1500.84|1507.1|1501.2|1505.97|1500.07|23
1731984370000|2024-11-19 02:46:10|1506.78|1500.88|1506.9|1501|1507.15|1501.25|1506.55|1500.65|26
1731984380000|2024-11-19 02:46:20|1506.88|1500.98|1506.5|1500.6|1507.37|1501.47|1506.45|1500.55|25
1731984390000|2024-11-19 02:46:30|1506.35|1500.45|1505.8|1499.9|1506.78|1500.88|1505.8|1499.9|17
1731984400000|2024-11-19 02:46:40|1505.82|1499.92|1504.75|1498.85|1506.06|1500.16|1504.65|1498.75|19
1731984410000|2024-11-19 02:46:50|1504.66|1498.76|1504.71|1498.81|1505.36|1499.46|1504.6|1498.7|25
1731984420000|2024-11-19 02:47:00|1504.85|1498.95|1503.6|1497.7|1505|1499.1|1503.6|1497.7|20
1731984430000|2024-11-19 02:47:10|1503.7|1497.8|1503.55|1497.65|1503.9|1498|1503.32|1497.42|20
1731984440000|2024-11-19 02:47:20|1503.52|1497.62|1503.64|1497.74|1503.64|1497.74|1503.13|1497.23|18
1731984450000|2024-11-19 02:47:30|1503.7|1497.8|1503.9|1498|1504.04|1498.14|1503.6|1497.7|22
1731984460000|2024-11-19 02:47:40|1504|1498.1|1505.04|1499.14|1505.09|1499.19|1503.9|1498|27
1731984470000|2024-11-19 02:47:50|1505.09|1499.19|1504.99|1499.09|1505.5|1499.6|1504.87|1498.97|34
1731984480000|2024-11-19 02:48:00|1505.04|1499.14|1504.5|1498.6|1505.22|1499.32|1504.06|1498.16|24
1731984490000|2024-11-19 02:48:10|1504.4|1498.5|1503.39|1497.49|1504.4|1498.5|1503.34|1497.44|23
1731984500000|2024-11-19 02:48:20|1503.4|1497.5|1503.79|1497.89|1504.05|1498.15|1503.39|1497.49|26
1731984510000|2024-11-19 02:48:30|1504.15|1498.25|1503.28|1497.38|1504.15|1498.25|1503.28|1497.38|22
1731984520000|2024-11-19 02:48:40|1503.68|1497.78|1503.59|1497.69|1503.75|1497.85|1503.55|1497.65|14
1731984530000|2024-11-19 02:48:50|1503.5|1497.6|1504.78|1498.88|1504.95|1499.05|1503.45|1497.55|20
1731984540000|2024-11-19 02:49:00|1504.76|1498.86|1505.06|1499.16|1506.3|1500.4|1504.76|1498.86|25
1731984550000|2024-11-19 02:49:10|1505.01|1499.11|1505.25|1499.35|1505.45|1499.55|1504.65|1498.75|25
1731984560000|2024-11-19 02:49:20|1505.2|1499.3|1505.7|1499.8|1506.03|1500.13|1504.85|1498.95|30
1731984570000|2024-11-19 02:49:30|1505.69|1499.79|1505.45|1499.55|1505.85|1499.95|1505.45|1499.55|9
1731984580000|2024-11-19 02:49:40|1504.75|1498.85|1505.6|1499.7|1505.65|1499.75|1504.7|1498.8|12
1731984590000|2024-11-19 02:49:50|1505.65|1499.75|1505.6|1499.7|1505.65|1499.75|1505.6|1499.7|2
1731984600000|2024-11-19 02:50:00|1504.75|1498.85|1505|1499.1|1505.05|1499.15|1504.6|1498.7|13
1731984610000|2024-11-19 02:50:10|1504.95|1499.05|1505.65|1499.75|1506.15|1500.25|1504.8|1498.9|14
1731984620000|2024-11-19 02:50:20|1505.05|1499.15|1504.65|1498.75|1505.05|1499.15|1504.65|1498.75|13
1731984630000|2024-11-19 02:50:30|1504.75|1498.85|1504.65|1498.75|1504.9|1499|1504.55|1498.65|14
1731984640000|2024-11-19 02:50:40|1504.55|1498.65|1504.55|1498.65|1504.7|1498.8|1504.55|1498.65|12
1731984650000|2024-11-19 02:50:50|1504.65|1498.75|1504.85|1498.95|1505.45|1499.55|1504.6|1498.7|14
1731984660000|2024-11-19 02:51:00|1504.9|1499|1505.75|1499.85|1505.95|1500.05|1504.9|1499|8
1731984670000|2024-11-19 02:51:10|1505.8|1499.9|1505.85|1499.95|1505.85|1499.95|1505.6|1499.7|21
1731984680000|2024-11-19 02:51:20|1505.7|1499.8|1506.6|1500.7|1506.7|1500.8|1505.65|1499.75|15
1731984690000|2024-11-19 02:51:30|1506.65|1500.75|1506.6|1500.7|1506.7|1500.8|1506.6|1500.7|16
1731984700000|2024-11-19 02:51:40|1506.7|1500.8|1506.75|1500.85|1506.75|1500.85|1506.6|1500.7|7
1731984710000|2024-11-19 02:51:50|1506.7|1500.8|1506.75|1500.85|1506.85|1500.95|1506.7|1500.8|19
1731984720000|2024-11-19 02:52:00|1506.85|1500.95|1506.9|1501|1507.4|1501.5|1506.85|1500.95|9
1731984730000|2024-11-19 02:52:10|1507|1501.1|1506.55|1500.65|1507|1501.1|1506.55|1500.65|15
1731984740000|2024-11-19 02:52:20|1506.3|1500.4|1505.8|1499.9|1506.3|1500.4|1505.6|1499.7|17
1731984750000|2024-11-19 02:52:30|1505.95|1500.05|1504.9|1499|1505.95|1500.05|1504.75|1498.85|27
1731984760000|2024-11-19 02:52:40|1504.75|1498.85|1504.75|1498.85|1505.15|1499.25|1504.75|1498.85|11
1731984770000|2024-11-19 02:52:50|1503.7|1497.8|1503.85|1497.95|1503.85|1497.95|1503.6|1497.7|4
1731984780000|2024-11-19 02:53:00|1504.15|1498.25|1503.6|1497.7|1504.45|1498.55|1503.6|1497.7|15
1731984790000|2024-11-19 02:53:10|1503.7|1497.8|1504.4|1498.5|1504.4|1498.5|1503.65|1497.75|8
1731984800000|2024-11-19 02:53:20|1503.85|1497.95|1503.8|1497.9|1503.9|1498|1503.8|1497.9|5
1731984810000|2024-11-19 02:53:30|1503.85|1497.95|1503.65|1497.75|1503.85|1497.95|1503.6|1497.7|13
1731984820000|2024-11-19 02:53:40|1503.75|1497.85|1503.8|1497.9|1503.8|1497.9|1503.6|1497.7|24
1731984830000|2024-11-19 02:53:50|1503.75|1497.85|1503.6|1497.7|1503.9|1498|1503.6|1497.7|20
1731984840000|2024-11-19 02:54:00|1503.55|1497.65|1503.55|1497.65|1503.55|1497.65|1503.55|1497.65|1
1731984860000|2024-11-19 02:54:20|1503.6|1497.7|1503.85|1497.95|1504|1498.1|1503.6|1497.7|13
1731984870000|2024-11-19 02:54:30|1504|1498.1|1504.05|1498.15|1504.45|1498.55|1503.8|1497.9|22
1731984880000|2024-11-19 02:54:40|1504|1498.1|1503.83|1497.93|1504.45|1498.55|1503.83|1497.93|8
1731984890000|2024-11-19 02:54:50|1503.87|1497.97|1504.08|1498.18|1504.3|1498.4|1503.83|1497.93|16
1731984900000|2024-11-19 02:55:00|1504.21|1498.31|1504.18|1498.28|1504.38|1498.48|1504.03|1498.13|26
1731984910000|2024-11-19 02:55:10|1504.12|1498.22|1504.17|1498.27|1504.18|1498.28|1504.12|1498.22|16
1731984920000|2024-11-19 02:55:20|1504.18|1498.28|1504.53|1498.63|1504.53|1498.63|1504.1|1498.2|7
1731984930000|2024-11-19 02:55:30|1504.43|1498.53|1503.73|1497.83|1504.43|1498.53|1503.7|1497.8|22
1731984940000|2024-11-19 02:55:40|1503.76|1497.86|1502.71|1496.81|1503.76|1497.86|1502.71|1496.81|19
1731984950000|2024-11-19 02:55:50|1502.73|1496.83|1502.6|1496.7|1502.75|1496.85|1502.6|1496.7|15
1731984960000|2024-11-19 02:56:00|1502.66|1496.76|1502.7|1496.8|1503.07|1497.17|1502.25|1496.35|31
1731984970000|2024-11-19 02:56:10|1502.76|1496.86|1503.73|1497.83|1503.86|1497.96|1502.74|1496.84|25
1731984980000|2024-11-19 02:56:20|1503.71|1497.81|1503.59|1497.69|1503.73|1497.83|1503.46|1497.56|20
1731984990000|2024-11-19 02:56:30|1503.58|1497.68|1503.83|1497.93|1503.88|1497.98|1503.58|1497.68|19
1731985000000|2024-11-19 02:56:40|1503.85|1497.95|1504.73|1498.83|1504.95|1499.05|1503.83|1497.93|30
1731985010000|2024-11-19 02:56:50|1504.77|1498.87|1504.25|1498.35|1504.82|1498.92|1504.25|1498.35|24
1731985020000|2024-11-19 02:57:00|1504.35|1498.45|1504.45|1498.55|1504.68|1498.78|1504.2|1498.3|18
1731985030000|2024-11-19 02:57:10|1504.55|1498.65|1504.81|1498.91|1504.88|1498.98|1504.45|1498.55|17
1731985040000|2024-11-19 02:57:20|1504.87|1498.97|1505.86|1499.96|1505.89|1499.99|1504.87|1498.97|10
1731985050000|2024-11-19 02:57:30|1505.68|1499.78|1505.78|1499.88|1505.91|1500.01|1505.5|1499.6|26
1731985060000|2024-11-19 02:57:40|1505.8|1499.9|1505.76|1499.86|1505.97|1500.07|1505.7|1499.8|24
1731985070000|2024-11-19 02:57:50|1505.73|1499.83|1505.5|1499.6|1505.76|1499.86|1505.5|1499.6|20
1731985080000|2024-11-19 02:58:00|1505.56|1499.66|1505.96|1500.06|1505.96|1500.06|1505.45|1499.55|15
1731985090000|2024-11-19 02:58:10|1505.9|1500|1505.69|1499.79|1505.9|1500|1505.67|1499.77|22
1731985100000|2024-11-19 02:58:20|1505.67|1499.77|1505.63|1499.73|1505.69|1499.79|1505.5|1499.6|15
1731985110000|2024-11-19 02:58:30|1505.58|1499.68|1506.05|1500.15|1506.05|1500.15|1505.36|1499.46|14
1731985120000|2024-11-19 02:58:40|1506.1|1500.2|1506.12|1500.22|1506.28|1500.38|1506|1500.1|29
1731985130000|2024-11-19 02:58:50|1506.22|1500.32|1506|1500.1|1506.25|1500.35|1505.97|1500.07|16
1731985140000|2024-11-19 02:59:00|1505.97|1500.07|1505.96|1500.06|1506.05|1500.15|1505.65|1499.75|26
1731985150000|2024-11-19 02:59:10|1505.95|1500.05|1506.45|1500.55|1506.45|1500.55|1505.92|1500.02|11
1731985160000|2024-11-19 02:59:20|1506.6|1500.7|1506.69|1500.79|1506.95|1501.05|1506.6|1500.7|18
1731985170000|2024-11-19 02:59:30|1506.68|1500.78|1506.38|1500.48|1506.69|1500.79|1506.25|1500.35|15
1731985180000|2024-11-19 02:59:40|1506.1|1500.2|1506.03|1500.13|1506.38|1500.48|1505.94|1500.04|15
1731985190000|2024-11-19 02:59:50|1505.97|1500.07|1506.89|1500.99|1506.89|1500.99|1505.94|1500.04|20
1731985200000|2024-11-19 03:00:00|1507|1501.1|1506.68|1500.78|1507|1501.1|1506.43|1500.53|24
1731985210000|2024-11-19 03:00:10|1506.7|1500.8|1506.58|1500.68|1506.7|1500.8|1506.44|1500.54|11
1731985220000|2024-11-19 03:00:20|1506.55|1500.65|1506.53|1500.63|1506.58|1500.68|1506.53|1500.63|3
1731985230000|2024-11-19 03:00:30|1506.58|1500.68|1506.81|1500.91|1506.81|1500.91|1506.58|1500.68|6
1731985240000|2024-11-19 03:00:40|1506.77|1500.87|1507.75|1501.85|1507.91|1502.01|1506.65|1500.75|30
1731985250000|2024-11-19 03:00:50|1507.73|1501.83|1507.82|1501.92|1507.82|1501.92|1507.66|1501.76|10
1731985260000|2024-11-19 03:01:00|1507.85|1501.95|1508.76|1502.86|1508.76|1502.86|1507.85|1501.95|16
1731985270000|2024-11-19 03:01:10|1508.81|1502.91|1509.63|1503.73|1509.69|1503.79|1508.81|1502.91|25
1731985280000|2024-11-19 03:01:20|1509.58|1503.68|1509.05|1503.15|1509.63|1503.73|1508.99|1503.09|21
1731985290000|2024-11-19 03:01:30|1508.99|1503.09|1509.13|1503.23|1509.13|1503.23|1508.72|1502.82|19
1731985300000|2024-11-19 03:01:40|1509.16|1503.26|1508.69|1502.79|1509.2|1503.3|1508.69|1502.79|18
1731985310000|2024-11-19 03:01:50|1508.71|1502.81|1508.61|1502.71|1508.86|1502.96|1508.61|1502.71|15
1731985320000|2024-11-19 03:02:00|1508.64|1502.74|1509|1503.1|1509.34|1503.44|1508.64|1502.74|24
1731985330000|2024-11-19 03:02:10|1508.92|1503.02|1510|1504.1|1510.2|1504.3|1508.92|1503.02|30
1731985340000|2024-11-19 03:02:20|1509.8|1503.9|1510.01|1504.11|1510.15|1504.25|1509.6|1503.7|30
1731985350000|2024-11-19 03:02:30|1509.99|1504.09|1509.77|1503.87|1510.2|1504.3|1509.7|1503.8|25
1731985360000|2024-11-19 03:02:40|1509.74|1503.84|1508.95|1503.05|1509.85|1503.95|1508.7|1502.8|35
1731985370000|2024-11-19 03:02:50|1508.9|1503|1508.13|1502.23|1509.07|1503.17|1508.13|1502.23|26
1731985380000|2024-11-19 03:03:00|1508.04|1502.14|1507.13|1501.23|1508.04|1502.14|1507|1501.1|32
1731985390000|2024-11-19 03:03:10|1507.14|1501.24|1508.45|1502.55|1508.45|1502.55|1507.1|1501.2|28
1731985400000|2024-11-19 03:03:20|1508.4|1502.5|1507.08|1501.18|1508.4|1502.5|1507.08|1501.18|19
1731985410000|2024-11-19 03:03:30|1507.11|1501.21|1508.6|1502.7|1508.6|1502.7|1507.08|1501.18|28
1731985420000|2024-11-19 03:03:40|1508.7|1502.8|1509.63|1503.73|1509.75|1503.85|1508.6|1502.7|29
1731985430000|2024-11-19 03:03:50|1509.61|1503.71|1509.79|1503.89|1509.85|1503.95|1509.59|1503.69|25
1731985440000|2024-11-19 03:04:00|1509.81|1503.91|1509.82|1503.92|1510.17|1504.27|1509.5|1503.6|20
1731985450000|2024-11-19 03:04:10|1509.81|1503.91|1510.56|1504.66|1510.75|1504.85|1509.66|1503.76|27
1731985460000|2024-11-19 03:04:20|1510.55|1504.65|1510.56|1504.66|1510.77|1504.87|1510.55|1504.65|13
1731985470000|2024-11-19 03:04:30|1510.55|1504.65|1511.3|1505.4|1511.32|1505.42|1510.55|1504.65|24
1731985480000|2024-11-19 03:04:40|1511.14|1505.24|1510.53|1504.63|1511.15|1505.25|1510.53|1504.63|24
1731985490000|2024-11-19 03:04:50|1510.54|1504.64|1509.6|1503.7|1510.54|1504.64|1509.6|1503.7|24
1731985500000|2024-11-19 03:05:00|1509.55|1503.65|1510.55|1504.65|1510.65|1504.75|1508.93|1503.03|32
1731985510000|2024-11-19 03:05:10|1510.51|1504.61|1511|1505.1|1511|1505.1|1510.51|1504.61|20
1731985520000|2024-11-19 03:05:20|1511.2|1505.3|1512.03|1506.13|1512.25|1506.35|1511.02|1505.12|29
1731985530000|2024-11-19 03:05:30|1511.99|1506.09|1512.61|1506.71|1512.7|1506.8|1511.97|1506.07|27
1731985540000|2024-11-19 03:05:40|1512.55|1506.65|1512.89|1506.99|1513.15|1507.25|1512.55|1506.65|18
1731985550000|2024-11-19 03:05:50|1512.95|1507.05|1512.69|1506.79|1512.95|1507.05|1512.6|1506.7|10
1731985560000|2024-11-19 03:06:00|1512.64|1506.74|1513.05|1507.15|1513.05|1507.15|1512.25|1506.35|22
1731985570000|2024-11-19 03:06:10|1513.25|1507.35|1514.19|1508.29|1514.21|1508.31|1513.25|1507.35|25
1731985580000|2024-11-19 03:06:20|1514.17|1508.27|1514.07|1508.17|1514.19|1508.29|1513.9|1508|28
1731985590000|2024-11-19 03:06:30|1514.24|1508.34|1514.89|1508.99|1514.89|1508.99|1514.24|1508.34|11
1731985600000|2024-11-19 03:06:40|1514.95|1509.05|1514.48|1508.58|1514.95|1509.05|1514.17|1508.27|27
1731985610000|2024-11-19 03:06:50|1514.05|1508.15|1514.55|1508.65|1514.65|1508.75|1513.72|1507.82|27
1731985620000|2024-11-19 03:07:00|1514.6|1508.7|1515.05|1509.15|1515.25|1509.35|1514.6|1508.7|18
1731985630000|2024-11-19 03:07:10|1515|1509.1|1515.63|1509.73|1515.75|1509.85|1514.89|1508.99|17
1731985640000|2024-11-19 03:07:20|1516.1|1510.2|1516.45|1510.55|1516.8|1510.9|1516.05|1510.15|21
1731985650000|2024-11-19 03:07:30|1516.48|1510.58|1517.5|1511.6|1517.65|1511.75|1516.48|1510.58|26
1731985660000|2024-11-19 03:07:40|1517.54|1511.64|1518.8|1512.9|1518.8|1512.9|1517.45|1511.55|22
1731985670000|2024-11-19 03:07:50|1518.75|1512.85|1518.62|1512.72|1519|1513.1|1518.06|1512.16|25
1731985680000|2024-11-19 03:08:00|1518.61|1512.71|1518.8|1512.9|1519.2|1513.3|1518.51|1512.61|29
1731985690000|2024-11-19 03:08:10|1518.7|1512.8|1518.35|1512.45|1518.7|1512.8|1518.35|1512.45|20
1731985700000|2024-11-19 03:08:20|1518.36|1512.46|1518.71|1512.81|1518.95|1513.05|1518.36|1512.46|21
1731985710000|2024-11-19 03:08:30|1518.93|1513.03|1518.11|1512.21|1518.93|1513.03|1518.06|1512.16|22
1731985720000|2024-11-19 03:08:40|1518.19|1512.29|1519.22|1513.32|1519.28|1513.38|1518.11|1512.21|29
1731985730000|2024-11-19 03:08:50|1519.54|1513.64|1519.57|1513.67|1519.95|1514.05|1519.39|1513.49|22
1731985740000|2024-11-19 03:09:00|1519.52|1513.62|1519.95|1514.05|1520.05|1514.15|1519.52|1513.62|19
1731985750000|2024-11-19 03:09:10|1520|1514.1|1520.34|1514.44|1520.55|1514.65|1520|1514.1|24
1731985760000|2024-11-19 03:09:20|1520.37|1514.47|1519.8|1513.9|1520.53|1514.63|1519.8|1513.9|21
1731985770000|2024-11-19 03:09:30|1519.75|1513.85|1519.85|1513.95|1520.14|1514.24|1519.5|1513.6|21
1731985780000|2024-11-19 03:09:40|1519.84|1513.94|1519.77|1513.87|1519.9|1514|1519.6|1513.7|18
1731985790000|2024-11-19 03:09:50|1519.84|1513.94|1519.8|1513.9|1519.84|1513.94|1519.68|1513.78|20
1731985800000|2024-11-19 03:10:00|1519.73|1513.83|1519.48|1513.58|1519.9|1514|1519.48|1513.58|16
1731985810000|2024-11-19 03:10:10|1519.43|1513.53|1519.55|1513.65|1519.63|1513.73|1519.33|1513.43|7
1731985820000|2024-11-19 03:10:20|1519.5|1513.6|1519.58|1513.68|1519.58|1513.68|1519.35|1513.45|15
1731985830000|2024-11-19 03:10:30|1519.55|1513.65|1519.58|1513.68|1519.7|1513.8|1519.54|1513.64|10
1731985840000|2024-11-19 03:10:40|1519.59|1513.69|1520.86|1514.96|1520.86|1514.96|1519.59|1513.69|23
1731985850000|2024-11-19 03:10:50|1520.83|1514.93|1521.51|1515.61|1521.6|1515.7|1520.55|1514.65|25
1731985860000|2024-11-19 03:11:00|1521.48|1515.58|1520.97|1515.07|1521.5|1515.6|1520.87|1514.97|10
1731985870000|2024-11-19 03:11:10|1520.94|1515.04|1520.98|1515.08|1521.03|1515.13|1520.65|1514.75|14
1731985880000|2024-11-19 03:11:20|1521.03|1515.13|1521.73|1515.83|1521.85|1515.95|1521.02|1515.12|21
1731985890000|2024-11-19 03:11:30|1521.65|1515.75|1521.63|1515.73|1521.85|1515.95|1521.55|1515.65|17
1731985900000|2024-11-19 03:11:40|1521.61|1515.71|1521.48|1515.58|1521.75|1515.85|1521.48|1515.58|11
1731985910000|2024-11-19 03:11:50|1521.28|1515.38|1520.57|1514.67|1521.54|1515.64|1520.57|1514.67|20
1731985920000|2024-11-19 03:12:00|1520.75|1514.85|1519.51|1513.61|1520.75|1514.85|1518.88|1512.98|26
1731985930000|2024-11-19 03:12:10|1519.43|1513.53|1518.5|1512.6|1519.43|1513.53|1518.35|1512.45|23
1731985940000|2024-11-19 03:12:20|1518.48|1512.58|1518.05|1512.15|1518.6|1512.7|1517.76|1511.86|23
1731985950000|2024-11-19 03:12:30|1518.08|1512.18|1517.56|1511.66|1518.08|1512.18|1517.5|1511.6|16
1731985960000|2024-11-19 03:12:40|1517.6|1511.7|1518.4|1512.5|1518.45|1512.55|1517.6|1511.7|9
1731985970000|2024-11-19 03:12:50|1518.35|1512.45|1517.66|1511.76|1518.35|1512.45|1517.66|1511.76|13
1731985980000|2024-11-19 03:13:00|1517.65|1511.75|1518|1512.1|1518|1512.1|1517.35|1511.45|15
1731985990000|2024-11-19 03:13:10|1517.99|1512.09|1517.25|1511.35|1518.01|1512.11|1517.02|1511.12|22
1731986000000|2024-11-19 03:13:20|1517.22|1511.32|1516.99|1511.09|1517.25|1511.35|1516.77|1510.87|27
1731986010000|2024-11-19 03:13:30|1516.93|1511.03|1517.06|1511.16|1517.4|1511.5|1516.89|1510.99|25
1731986020000|2024-11-19 03:13:40|1517.07|1511.17|1516.6|1510.7|1517.17|1511.27|1516.6|1510.7|24
1731986030000|2024-11-19 03:13:50|1516.65|1510.75|1516.6|1510.7|1516.7|1510.8|1516.39|1510.49|22
1731986040000|2024-11-19 03:14:00|1516.53|1510.63|1516.8|1510.9|1516.85|1510.95|1516.53|1510.63|21
1731986050000|2024-11-19 03:14:10|1516.87|1510.97|1516.31|1510.41|1516.92|1511.02|1516.13|1510.23|23
1731986060000|2024-11-19 03:14:20|1516.43|1510.53|1516.88|1510.98|1517.05|1511.15|1516.43|1510.53|14
1731986070000|2024-11-19 03:14:30|1516.9|1511|1516.55|1510.65|1516.91|1511.01|1516.55|1510.65|14
1731986080000|2024-11-19 03:14:40|1516.58|1510.68|1516.98|1511.08|1517.02|1511.12|1516.58|1510.68|7
1731986090000|2024-11-19 03:14:50|1516.96|1511.06|1516.9|1511|1517.11|1511.21|1516.87|1510.97|20
1731986100000|2024-11-19 03:15:00|1516.84|1510.94|1516.55|1510.65|1516.9|1511|1516.45|1510.55|21
1731986110000|2024-11-19 03:15:10|1516.45|1510.55|1517.45|1511.55|1517.63|1511.73|1516.45|1510.55|28
1731986120000|2024-11-19 03:15:20|1517.35|1511.45|1517.02|1511.12|1517.9|1512|1516.76|1510.86|29
1731986130000|2024-11-19 03:15:30|1516.99|1511.09|1516.8|1510.9|1517.1|1511.2|1516.45|1510.55|26
1731986140000|2024-11-19 03:15:40|1516.73|1510.83|1517.48|1511.58|1517.51|1511.61|1516.58|1510.68|12
1731986150000|2024-11-19 03:15:50|1517.41|1511.51|1516.45|1510.55|1517.43|1511.53|1516.45|1510.55|25
1731986160000|2024-11-19 03:16:00|1516.48|1510.58|1515.45|1509.55|1516.48|1510.58|1515.45|1509.55|14
1731986170000|2024-11-19 03:16:10|1515.6|1509.7|1514.81|1508.91|1515.6|1509.7|1514.81|1508.91|20
1731986180000|2024-11-19 03:16:20|1514.55|1508.65|1513.83|1507.93|1514.75|1508.85|1513.83|1507.93|21
1731986190000|2024-11-19 03:16:30|1513.87|1507.97|1514.25|1508.35|1514.65|1508.75|1513.79|1507.89|34
1731986200000|2024-11-19 03:16:40|1514.3|1508.4|1514.05|1508.15|1514.3|1508.4|1513.78|1507.88|24
1731986210000|2024-11-19 03:16:50|1513.99|1508.09|1514.45|1508.55|1514.48|1508.58|1513.73|1507.83|23
1731986220000|2024-11-19 03:17:00|1514.2|1508.3|1513.66|1507.76|1514.22|1508.32|1513.66|1507.76|13
1731986230000|2024-11-19 03:17:10|1513.72|1507.82|1513.9|1508|1514|1508.1|1513.66|1507.76|20
1731986240000|2024-11-19 03:17:20|1513.85|1507.95|1513.86|1507.96|1514.06|1508.16|1513.63|1507.73|33
1731986250000|2024-11-19 03:17:30|1513.83|1507.93|1513.93|1508.03|1514.11|1508.21|1513.79|1507.89|26
1731986260000|2024-11-19 03:17:40|1513.95|1508.05|1513.43|1507.53|1514.35|1508.45|1513.43|1507.53|21
1731986270000|2024-11-19 03:17:50|1513.45|1507.55|1513.43|1507.53|1513.45|1507.55|1513.4|1507.5|3
1731986280000|2024-11-19 03:18:00|1513.48|1507.58|1513.5|1507.6|1513.95|1508.05|1513.48|1507.58|16
1731986290000|2024-11-19 03:18:10|1513.55|1507.65|1513.47|1507.57|1513.55|1507.65|1512.77|1506.87|16
1731986300000|2024-11-19 03:18:20|1513.48|1507.58|1513.84|1507.94|1513.9|1508|1513.48|1507.58|23
1731986310000|2024-11-19 03:18:30|1513.85|1507.95|1513.1|1507.2|1513.86|1507.96|1513.1|1507.2|15
1731986320000|2024-11-19 03:18:40|1513.35|1507.45|1512.63|1506.73|1513.4|1507.5|1512.63|1506.73|7
1731986330000|2024-11-19 03:18:50|1512.65|1506.75|1512.51|1506.61|1512.65|1506.75|1512.45|1506.55|11
1731986340000|2024-11-19 03:19:00|1512.48|1506.58|1512.48|1506.58|1512.58|1506.68|1512.48|1506.58|12
1731986350000|2024-11-19 03:19:10|1512.46|1506.56|1512.87|1506.97|1512.87|1506.97|1512.43|1506.53|15
1731986360000|2024-11-19 03:19:20|1512.95|1507.05|1514.55|1508.65|1514.6|1508.7|1512.76|1506.86|25
1731986370000|2024-11-19 03:19:30|1514.58|1508.68|1514.91|1509.01|1515.25|1509.35|1514.58|1508.68|26
1731986380000|2024-11-19 03:19:40|1514.9|1509|1514.3|1508.4|1514.9|1509|1514.04|1508.14|24
1731986390000|2024-11-19 03:19:50|1514.45|1508.55|1513.35|1507.45|1514.66|1508.76|1513.35|1507.45|25
1731986400000|2024-11-19 03:20:00|1513.2|1507.3|1512.2|1506.3|1513.2|1507.3|1512.15|1506.25|22
1731986410000|2024-11-19 03:20:10|1512.25|1506.35|1512.99|1507.09|1513.15|1507.25|1512.2|1506.3|17
1731986420000|2024-11-19 03:20:20|1513.05|1507.15|1512.8|1506.9|1513.15|1507.25|1512.75|1506.85|23
1731986430000|2024-11-19 03:20:30|1512.9|1507|1512.72|1506.82|1513.51|1507.61|1512.72|1506.82|21
1731986440000|2024-11-19 03:20:40|1512.82|1506.92|1513.48|1507.58|1513.58|1507.68|1512.82|1506.92|15
1731986450000|2024-11-19 03:20:50|1513.49|1507.59|1513.8|1507.9|1514.4|1508.5|1513.46|1507.56|18
1731986460000|2024-11-19 03:21:00|1513.6|1507.7|1514.4|1508.5|1514.45|1508.55|1513.45|1507.55|16
1731986470000|2024-11-19 03:21:10|1514.15|1508.25|1514.73|1508.83|1514.83|1508.93|1514.15|1508.25|15
1731986480000|2024-11-19 03:21:20|1514.65|1508.75|1514.8|1508.9|1514.81|1508.91|1514.52|1508.62|9
1731986490000|2024-11-19 03:21:30|1514.77|1508.87|1516.34|1510.44|1516.34|1510.44|1514.77|1508.87|27
1731986500000|2024-11-19 03:21:40|1516.38|1510.48|1516.87|1510.97|1517.08|1511.18|1516.38|1510.48|22
1731986510000|2024-11-19 03:21:50|1516.85|1510.95|1516.4|1510.5|1516.85|1510.95|1516.4|1510.5|17
1731986520000|2024-11-19 03:22:00|1516.5|1510.6|1516.84|1510.94|1516.95|1511.05|1516.47|1510.57|18
1731986530000|2024-11-19 03:22:10|1516.9|1511|1517.47|1511.57|1517.47|1511.57|1516.4|1510.5|22
1731986540000|2024-11-19 03:22:20|1517.48|1511.58|1516.35|1510.45|1517.48|1511.58|1516.35|1510.45|18
1731986550000|2024-11-19 03:22:30|1516.4|1510.5|1516.25|1510.35|1516.5|1510.6|1515.81|1509.91|24
1731986560000|2024-11-19 03:22:40|1516.3|1510.4|1516.4|1510.5|1516.5|1510.6|1516.15|1510.25|8
1731986570000|2024-11-19 03:22:50|1516.45|1510.55|1516.45|1510.55|1516.45|1510.55|1516.45|1510.55|1
1731986580000|2024-11-19 03:23:00|1516.55|1510.65|1516.98|1511.08|1516.98|1511.08|1516.55|1510.65|13
1731986590000|2024-11-19 03:23:10|1517.01|1511.11|1516.2|1510.3|1517.06|1511.16|1516.2|1510.3|21
1731986600000|2024-11-19 03:23:20|1516.25|1510.35|1515.25|1509.35|1516.55|1510.65|1515.25|1509.35|13
1731986610000|2024-11-19 03:23:30|1515.15|1509.25|1514.05|1508.15|1515.15|1509.25|1514.05|1508.15|16
1731986620000|2024-11-19 03:23:40|1513.95|1508.05|1514.5|1508.6|1514.74|1508.84|1513.88|1507.98|20
1731986630000|2024-11-19 03:23:50|1514.54|1508.64|1514.77|1508.87|1514.98|1509.08|1514.54|1508.64|22
1731986640000|2024-11-19 03:24:00|1514.8|1508.9|1515.87|1509.97|1515.95|1510.05|1514.7|1508.8|32
1731986650000|2024-11-19 03:24:10|1515.9|1510|1515.71|1509.81|1515.9|1510|1515.66|1509.76|21
1731986660000|2024-11-19 03:24:20|1515.68|1509.78|1515.75|1509.85|1515.93|1510.03|1515.6|1509.7|21
1731986670000|2024-11-19 03:24:30|1515.95|1510.05|1516.47|1510.57|1516.47|1510.57|1515.88|1509.98|13
1731986680000|2024-11-19 03:24:40|1516.59|1510.69|1516.61|1510.71|1517.45|1511.55|1516.55|1510.65|27
1731986690000|2024-11-19 03:24:50|1516.6|1510.7|1516.61|1510.71|1516.61|1510.71|1516.6|1510.7|4
1731986700000|2024-11-19 03:25:00|1516.6|1510.7|1516.5|1510.6|1516.6|1510.7|1516.45|1510.55|4
1731986710000|2024-11-19 03:25:10|1516.45|1510.55|1514.55|1508.65|1516.45|1510.55|1514.45|1508.55|15
1731986720000|2024-11-19 03:25:20|1514.52|1508.62|1514.15|1508.25|1514.72|1508.82|1514.15|1508.25|17
1731986730000|2024-11-19 03:25:30|1514|1508.1|1513.82|1507.92|1514|1508.1|1512.7|1506.8|19
1731986740000|2024-11-19 03:25:40|1513.8|1507.9|1514.5|1508.6|1514.6|1508.7|1513.74|1507.84|30
1731986750000|2024-11-19 03:25:50|1514.46|1508.56|1515.1|1509.2|1515.1|1509.2|1514.05|1508.15|14
1731986760000|2024-11-19 03:26:00|1514.94|1509.04|1515.15|1509.25|1515.65|1509.75|1514.94|1509.04|23
1731986770000|2024-11-19 03:26:10|1515.02|1509.12|1514.4|1508.5|1515.02|1509.12|1513.8|1507.9|26
1731986780000|2024-11-19 03:26:20|1514.55|1508.65|1514.6|1508.7|1514.96|1509.06|1514.47|1508.57|21
1731986790000|2024-11-19 03:26:30|1514.73|1508.83|1515.15|1509.25|1515.65|1509.75|1514.7|1508.8|22
1731986800000|2024-11-19 03:26:40|1515.05|1509.15|1514.61|1508.71|1515.05|1509.15|1514.61|1508.71|26
1731986810000|2024-11-19 03:26:50|1514.6|1508.7|1514.74|1508.84|1514.87|1508.97|1514.2|1508.3|19
1731986820000|2024-11-19 03:27:00|1515.04|1509.14|1513.58|1507.68|1515.04|1509.14|1513.58|1507.68|23
1731986830000|2024-11-19 03:27:10|1513.63|1507.73|1514.06|1508.16|1514.35|1508.45|1513.58|1507.68|28
1731986840000|2024-11-19 03:27:20|1514.11|1508.21|1513.66|1507.76|1514.11|1508.21|1513.65|1507.75|18
1731986850000|2024-11-19 03:27:30|1513.65|1507.75|1513|1507.1|1513.65|1507.75|1512.65|1506.75|15
1731986860000|2024-11-19 03:27:40|1513.15|1507.25|1513.66|1507.76|1513.96|1508.06|1513.05|1507.15|28
1731986870000|2024-11-19 03:27:50|1513.7|1507.8|1514.51|1508.61|1514.54|1508.64|1513.68|1507.78|20
1731986880000|2024-11-19 03:28:00|1514.54|1508.64|1514.45|1508.55|1514.7|1508.8|1514.1|1508.2|16
1731986890000|2024-11-19 03:28:10|1514.5|1508.6|1515.3|1509.4|1515.35|1509.45|1514.5|1508.6|20
1731986900000|2024-11-19 03:28:20|1515.1|1509.2|1514.41|1508.51|1515.1|1509.2|1514.1|1508.2|22
1731986910000|2024-11-19 03:28:30|1514.46|1508.56|1514.1|1508.2|1514.75|1508.85|1514.1|1508.2|16
1731986920000|2024-11-19 03:28:40|1514.45|1508.55|1513.63|1507.73|1514.45|1508.55|1513.62|1507.72|15
1731986930000|2024-11-19 03:28:50|1513.59|1507.69|1513.05|1507.15|1513.65|1507.75|1513.05|1507.15|10
1731986940000|2024-11-19 03:29:00|1513.45|1507.55|1512.15|1506.25|1513.45|1507.55|1512.15|1506.25|23
1731986950000|2024-11-19 03:29:10|1512.1|1506.2|1512.45|1506.55|1512.55|1506.65|1512|1506.1|17
1731986960000|2024-11-19 03:29:20|1512.5|1506.6|1512.5|1506.6|1512.5|1506.6|1512.45|1506.55|19
1731986970000|2024-11-19 03:29:30|1512.45|1506.55|1512.88|1506.98|1513.15|1507.25|1512.45|1506.55|27
1731986980000|2024-11-19 03:29:40|1512.9|1507|1513.01|1507.11|1513.15|1507.25|1512.72|1506.82|15
1731986990000|2024-11-19 03:29:50|1512.93|1507.03|1513.25|1507.35|1513.25|1507.35|1512.64|1506.74|14
1731987000000|2024-11-19 03:30:00|1513.3|1507.4|1513.45|1507.55|1513.45|1507.55|1512.6|1506.7|22
1731987010000|2024-11-19 03:30:10|1513.55|1507.65|1513.33|1507.43|1513.73|1507.83|1513.33|1507.43|28
1731987020000|2024-11-19 03:30:20|1513.53|1507.63|1512.9|1507|1513.54|1507.64|1512.87|1506.97|22
1731987030000|2024-11-19 03:30:30|1512.91|1507.01|1511.9|1506|1513.4|1507.5|1511.87|1505.97|19
1731987040000|2024-11-19 03:30:40|1511.65|1505.75|1511.27|1505.37|1511.85|1505.95|1510.85|1504.95|26
1731987050000|2024-11-19 03:30:50|1511.38|1505.48|1511.22|1505.32|1511.43|1505.53|1511.04|1505.14|16
1731987060000|2024-11-19 03:31:00|1511.17|1505.27|1511.55|1505.65|1511.96|1506.06|1511.17|1505.27|35
1731987070000|2024-11-19 03:31:10|1511.53|1505.63|1512.41|1506.51|1512.45|1506.55|1511.4|1505.5|30
1731987080000|2024-11-19 03:31:20|1512.38|1506.48|1511.88|1505.98|1512.75|1506.85|1511.7|1505.8|24
1731987090000|2024-11-19 03:31:30|1511.85|1505.95|1510.48|1504.58|1511.85|1505.95|1510.4|1504.5|19
1731987100000|2024-11-19 03:31:40|1510.46|1504.56|1511.31|1505.41|1511.36|1505.46|1510.46|1504.56|19
1731987110000|2024-11-19 03:31:50|1511.15|1505.25|1510.88|1504.98|1511.15|1505.25|1510.56|1504.66|29
1731987120000|2024-11-19 03:32:00|1510.9|1505|1511.96|1506.06|1512.05|1506.15|1510.88|1504.98|29
1731987130000|2024-11-19 03:32:10|1511.88|1505.98|1511.07|1505.17|1511.88|1505.98|1510.85|1504.95|22
1731987140000|2024-11-19 03:32:20|1510.9|1505|1511.38|1505.48|1511.48|1505.58|1510.85|1504.95|17
1731987150000|2024-11-19 03:32:30|1511.36|1505.46|1510.95|1505.05|1511.36|1505.46|1510.8|1504.9|22
1731987160000|2024-11-19 03:32:40|1510.85|1504.95|1510.53|1504.63|1511.45|1505.55|1510.45|1504.55|31
1731987170000|2024-11-19 03:32:50|1510.58|1504.68|1510.5|1504.6|1510.73|1504.83|1510.3|1504.4|18
1731987180000|2024-11-19 03:33:00|1510.3|1504.4|1509.83|1503.93|1510.46|1504.56|1509.83|1503.93|10
1731987190000|2024-11-19 03:33:10|1509.78|1503.88|1510.35|1504.45|1510.45|1504.55|1509.55|1503.65|19
1731987200000|2024-11-19 03:33:20|1510.4|1504.5|1510.4|1504.5|1510.4|1504.5|1510.1|1504.2|10
1731987210000|2024-11-19 03:33:30|1510.35|1504.45|1511.1|1505.2|1511.45|1505.55|1510.35|1504.45|20
1731987220000|2024-11-19 03:33:40|1511.4|1505.5|1511.55|1505.65|1512.2|1506.3|1511.35|1505.45|18
1731987230000|2024-11-19 03:33:50|1511.5|1505.6|1511.89|1505.99|1512.01|1506.11|1511.5|1505.6|20
1731987240000|2024-11-19 03:34:00|1512.05|1506.15|1511.48|1505.58|1512.05|1506.15|1511.43|1505.53|25
1731987250000|2024-11-19 03:34:10|1511.47|1505.57|1511.38|1505.48|1511.48|1505.58|1511.33|1505.43|5
1731987260000|2024-11-19 03:34:20|1511.33|1505.43|1511.58|1505.68|1511.58|1505.68|1511.12|1505.22|20
1731987270000|2024-11-19 03:34:30|1511.61|1505.71|1512.4|1506.5|1512.45|1506.55|1511.61|1505.71|22
1731987280000|2024-11-19 03:34:40|1512.36|1506.46|1511.51|1505.61|1512.36|1506.46|1511.46|1505.56|21
1731987290000|2024-11-19 03:34:50|1511.46|1505.56|1511.46|1505.56|1511.51|1505.61|1511.14|1505.24|17
1731987300000|2024-11-19 03:35:00|1511.48|1505.58|1511.46|1505.56|1511.48|1505.58|1511.46|1505.56|2
1731987310000|2024-11-19 03:35:10|1511.43|1505.53|1510.91|1505.01|1511.43|1505.53|1510.8|1504.9|24
1731987320000|2024-11-19 03:35:20|1510.95|1505.05|1511.85|1505.95|1512.1|1506.2|1510.95|1505.05|22
1731987330000|2024-11-19 03:35:30|1512.37|1506.47|1513.69|1507.79|1513.97|1508.07|1512.37|1506.47|27
1731987340000|2024-11-19 03:35:40|1513.67|1507.77|1514.09|1508.19|1514.45|1508.55|1513.65|1507.75|23
1731987350000|2024-11-19 03:35:50|1513.97|1508.07|1514.5|1508.6|1514.5|1508.6|1513.45|1507.55|20
1731987360000|2024-11-19 03:36:00|1514.49|1508.59|1513.7|1507.8|1514.53|1508.63|1513.7|1507.8|22
1731987370000|2024-11-19 03:36:10|1513.68|1507.78|1513.73|1507.83|1514.1|1508.2|1513.68|1507.78|18
1731987380000|2024-11-19 03:36:20|1513.7|1507.8|1513.81|1507.91|1513.85|1507.95|1513.6|1507.7|27
1731987390000|2024-11-19 03:36:30|1513.77|1507.87|1513.81|1507.91|1513.81|1507.91|1513.77|1507.87|12
1731987400000|2024-11-19 03:36:40|1513.8|1507.9|1514.4|1508.5|1514.4|1508.5|1513.8|1507.9|12
1731987410000|2024-11-19 03:36:50|1514.31|1508.41|1513.75|1507.85|1514.4|1508.5|1513.65|1507.75|21
1731987420000|2024-11-19 03:37:00|1513.77|1507.87|1513.45|1507.55|1513.82|1507.92|1513.39|1507.49|26
1731987430000|2024-11-19 03:37:10|1513.4|1507.5|1513.5|1507.6|1513.61|1507.71|1513.4|1507.5|19
1731987440000|2024-11-19 03:37:20|1513.46|1507.56|1513.5|1507.6|1513.5|1507.6|1513.45|1507.55|24
1731987450000|2024-11-19 03:37:30|1513.45|1507.55|1513.51|1507.61|1514.05|1508.15|1513.45|1507.55|15
1731987460000|2024-11-19 03:37:40|1513.5|1507.6|1513.5|1507.6|1513.55|1507.65|1513.5|1507.6|19
1731987470000|2024-11-19 03:37:50|1512.9|1507|1512.95|1507.05|1513.09|1507.19|1512.61|1506.71|20
1731987480000|2024-11-19 03:38:00|1512.89|1506.99|1512.55|1506.65|1513.08|1507.18|1512.5|1506.6|29
1731987490000|2024-11-19 03:38:10|1512.53|1506.63|1513.53|1507.63|1513.53|1507.63|1512.51|1506.61|22
1731987500000|2024-11-19 03:38:20|1513.51|1507.61|1513.68|1507.78|1513.72|1507.82|1513.51|1507.61|16
1731987510000|2024-11-19 03:38:30|1513.83|1507.93|1514.4|1508.5|1514.45|1508.55|1513.55|1507.65|27
1731987520000|2024-11-19 03:38:40|1514.45|1508.55|1514.49|1508.59|1514.6|1508.7|1514.4|1508.5|12
1731987530000|2024-11-19 03:38:50|1514.48|1508.58|1515.4|1509.5|1515.42|1509.52|1514.48|1508.58|16
1731987540000|2024-11-19 03:39:00|1515.39|1509.49|1513.2|1507.3|1515.39|1509.49|1513.2|1507.3|26
1731987550000|2024-11-19 03:39:10|1513.15|1507.25|1513|1507.1|1513.45|1507.55|1513|1507.1|19
1731987560000|2024-11-19 03:39:20|1512.99|1507.09|1513.41|1507.51|1513.45|1507.55|1512.95|1507.05|27
1731987570000|2024-11-19 03:39:30|1513.38|1507.48|1513.35|1507.45|1513.5|1507.6|1513.3|1507.4|14
1731987580000|2024-11-19 03:39:40|1513.25|1507.35|1512.63|1506.73|1513.25|1507.35|1512.51|1506.61|18
1731987590000|2024-11-19 03:39:50|1512.61|1506.71|1512.02|1506.12|1512.68|1506.78|1512.02|1506.12|21
1731987600000|2024-11-19 03:40:00|1512.05|1506.15|1511.58|1505.68|1512.1|1506.2|1511.48|1505.58|23
1731987610000|2024-11-19 03:40:10|1511.48|1505.58|1511.54|1505.64|1511.54|1505.64|1511.4|1505.5|6
1731987620000|2024-11-19 03:40:20|1511.53|1505.63|1510.5|1504.6|1511.53|1505.63|1510.5|1504.6|10
1731987630000|2024-11-19 03:40:30|1510.45|1504.55|1510.2|1504.3|1510.45|1504.55|1509.8|1503.9|24
1731987640000|2024-11-19 03:40:40|1510.4|1504.5|1510.55|1504.65|1510.55|1504.65|1510.2|1504.3|8
1731987650000|2024-11-19 03:40:50|1510.5|1504.6|1510.3|1504.4|1510.5|1504.6|1510.3|1504.4|3
1731987660000|2024-11-19 03:41:00|1510.36|1504.46|1510.48|1504.58|1510.7|1504.8|1510.3|1504.4|11
1731987670000|2024-11-19 03:41:10|1510.95|1505.05|1510.53|1504.63|1511.1|1505.2|1510.53|1504.63|29
1731987680000|2024-11-19 03:41:20|1510.48|1504.58|1509.63|1503.73|1510.48|1504.58|1509.63|1503.73|16
1731987690000|2024-11-19 03:41:30|1509.66|1503.76|1509.65|1503.75|1510.05|1504.15|1509.61|1503.71|21
1731987700000|2024-11-19 03:41:40|1509.61|1503.71|1508.8|1502.9|1509.61|1503.71|1508.8|1502.9|12
1731987710000|2024-11-19 03:41:50|1508.78|1502.88|1508.48|1502.58|1508.78|1502.88|1508.45|1502.55|13
1731987720000|2024-11-19 03:42:00|1508.45|1502.55|1507.84|1501.94|1508.45|1502.55|1507.72|1501.82|12
1731987730000|2024-11-19 03:42:10|1507.72|1501.82|1508.47|1502.57|1508.55|1502.65|1507.72|1501.82|20
1731987740000|2024-11-19 03:42:20|1508.48|1502.58|1508.2|1502.3|1508.5|1502.6|1508.2|1502.3|18
1731987750000|2024-11-19 03:42:30|1508.5|1502.6|1509.43|1503.53|1509.43|1503.53|1508.45|1502.55|15
1731987760000|2024-11-19 03:42:40|1509.44|1503.54|1509.7|1503.8|1509.8|1503.9|1509.42|1503.52|14
1731987770000|2024-11-19 03:42:50|1509.96|1504.06|1509.51|1503.61|1509.96|1504.06|1509.51|1503.61|19
1731987780000|2024-11-19 03:43:00|1509.52|1503.62|1508.65|1502.75|1509.55|1503.65|1508.6|1502.7|18
1731987790000|2024-11-19 03:43:10|1508.85|1502.95|1509.67|1503.77|1509.67|1503.77|1508.83|1502.93|24
1731987800000|2024-11-19 03:43:20|1510|1504.1|1510.85|1504.95|1511.2|1505.3|1509.84|1503.94|34
1731987810000|2024-11-19 03:43:30|1510.89|1504.99|1511.5|1505.6|1511.6|1505.7|1510.64|1504.74|20
1731987820000|2024-11-19 03:43:40|1511.11|1505.21|1510.9|1505|1511.16|1505.26|1510.8|1504.9|17
1731987830000|2024-11-19 03:43:50|1510.85|1504.95|1510.72|1504.82|1510.9|1505|1510.6|1504.7|19
1731987840000|2024-11-19 03:44:00|1510.97|1505.07|1510.03|1504.13|1511.01|1505.11|1509.89|1503.99|29
1731987850000|2024-11-19 03:44:10|1510.07|1504.17|1509.81|1503.91|1510.5|1504.6|1509.75|1503.85|21
1731987860000|2024-11-19 03:44:20|1509.9|1504|1510.39|1504.49|1510.44|1504.54|1509.9|1504|15
1731987870000|2024-11-19 03:44:30|1510.4|1504.5|1510.55|1504.65|1510.9|1505|1510.39|1504.49|20
1731987880000|2024-11-19 03:44:40|1510.75|1504.85|1510.65|1504.75|1510.75|1504.85|1510.6|1504.7|19
1731987890000|2024-11-19 03:44:50|1510.62|1504.72|1510.98|1505.08|1511.2|1505.3|1510.45|1504.55|26
1731987900000|2024-11-19 03:45:00|1510.96|1505.06|1510.99|1505.09|1511.03|1505.13|1510.67|1504.77|26
1731987910000|2024-11-19 03:45:10|1511.02|1505.12|1511.53|1505.63|1511.53|1505.63|1510.79|1504.89|25
1731987920000|2024-11-19 03:45:20|1511.58|1505.68|1511.2|1505.3|1511.58|1505.68|1510.8|1504.9|19
1731987930000|2024-11-19 03:45:30|1511.45|1505.55|1511.7|1505.8|1512|1506.1|1511.45|1505.55|14
1731987940000|2024-11-19 03:45:40|1511.65|1505.75|1511.55|1505.65|1511.65|1505.75|1511.55|1505.65|7
1731987950000|2024-11-19 03:45:50|1511.6|1505.7|1511.6|1505.7|1511.6|1505.7|1511.6|1505.7|1
1731987960000|2024-11-19 03:46:00|1511.55|1505.65|1510.65|1504.75|1511.55|1505.65|1510.65|1504.75|13
1731987970000|2024-11-19 03:46:10|1510.7|1504.8|1511.35|1505.45|1511.35|1505.45|1510.65|1504.75|10
1731987980000|2024-11-19 03:46:20|1511.4|1505.5|1511.35|1505.45|1511.45|1505.55|1511.35|1505.45|4
1731987990000|2024-11-19 03:46:30|1510.7|1504.8|1510.7|1504.8|1510.8|1504.9|1510.7|1504.8|3
1731988000000|2024-11-19 03:46:40|1510.75|1504.85|1510.6|1504.7|1510.85|1504.95|1510.6|1504.7|23
1731988020000|2024-11-19 03:47:00|1510.8|1504.9|1510.65|1504.75|1510.8|1504.9|1510.65|1504.75|13
1731988030000|2024-11-19 03:47:10|1510.6|1504.7|1511.7|1505.8|1511.75|1505.85|1510.6|1504.7|20
1731988040000|2024-11-19 03:47:20|1511.65|1505.75|1512.4|1506.5|1512.4|1506.5|1511.6|1505.7|19
1731988060000|2024-11-19 03:47:40|1512.6|1506.7|1512.75|1506.85|1512.75|1506.85|1512.6|1506.7|3
1731988070000|2024-11-19 03:47:50|1512.65|1506.75|1512.6|1506.7|1512.75|1506.85|1512.6|1506.7|10
1731988090000|2024-11-19 03:48:10|1512.9|1507|1512.65|1506.75|1512.9|1507|1512.65|1506.75|9
1731988100000|2024-11-19 03:48:20|1512.7|1506.8|1512.75|1506.85|1512.75|1506.85|1512.55|1506.65|12
1731988110000|2024-11-19 03:48:30|1512.6|1506.7|1513.4|1507.5|1513.4|1507.5|1512.55|1506.65|10
1731988120000|2024-11-19 03:48:40|1513.15|1507.25|1512.4|1506.5|1513.15|1507.25|1512.4|1506.5|5
1731988140000|2024-11-19 03:49:00|1511.75|1505.85|1511.55|1505.65|1511.75|1505.85|1511.55|1505.65|3
1731988160000|2024-11-19 03:49:20|1511.75|1505.85|1512.35|1506.45|1512.35|1506.45|1511.75|1505.85|6
1731988170000|2024-11-19 03:49:30|1512.3|1506.4|1511.8|1505.9|1512.3|1506.4|1511.75|1505.85|9
1731988180000|2024-11-19 03:49:40|1511.85|1505.95|1512|1506.1|1512|1506.1|1511.8|1505.9|18
1731988190000|2024-11-19 03:49:50|1511.9|1506|1511.85|1505.95|1512|1506.1|1511.75|1505.85|21
1731988200000|2024-11-19 03:50:00|1511.9|1506|1510.9|1505|1511.9|1506|1510.9|1505|5
1731988210000|2024-11-19 03:50:10|1510.8|1504.9|1511.1|1505.2|1511.15|1505.25|1510.65|1504.75|19
1731988220000|2024-11-19 03:50:20|1511.15|1505.25|1511.05|1505.15|1511.15|1505.25|1510.85|1504.95|18
1731988230000|2024-11-19 03:50:30|1511.45|1505.55|1511.75|1505.85|1512.01|1506.11|1510.95|1505.05|18
1731988240000|2024-11-19 03:50:40|1511.69|1505.79|1511.86|1505.96|1512.45|1506.55|1511.69|1505.79|18
1731988250000|2024-11-19 03:50:50|1511.96|1506.06|1512.04|1506.14|1512.04|1506.14|1511.7|1505.8|9
1731988260000|2024-11-19 03:51:00|1512.01|1506.11|1511.75|1505.85|1512.01|1506.11|1511.5|1505.6|21
1731988270000|2024-11-19 03:51:10|1511.87|1505.97|1511.75|1505.85|1511.87|1505.97|1511.64|1505.74|19
1731988280000|2024-11-19 03:51:20|1511.79|1505.89|1512.27|1506.37|1512.64|1506.74|1511.77|1505.87|21
1731988290000|2024-11-19 03:51:30|1512.3|1506.4|1511.98|1506.08|1512.3|1506.4|1511.7|1505.8|22
1731988300000|2024-11-19 03:51:40|1511.85|1505.95|1511.45|1505.55|1511.9|1506|1511.45|1505.55|16
1731988310000|2024-11-19 03:51:50|1511.5|1505.6|1510.68|1504.78|1511.55|1505.65|1510.68|1504.78|17
1731988320000|2024-11-19 03:52:00|1510.7|1504.8|1510.51|1504.61|1511.15|1505.25|1510.51|1504.61|26
1731988330000|2024-11-19 03:52:10|1510.5|1504.6|1510.5|1504.6|1510.58|1504.68|1509.88|1503.98|22
1731988340000|2024-11-19 03:52:20|1510.55|1504.65|1509.8|1503.9|1510.64|1504.74|1509.78|1503.88|18
1731988350000|2024-11-19 03:52:30|1509.79|1503.89|1509.8|1503.9|1510.27|1504.37|1509.5|1503.6|28
1731988360000|2024-11-19 03:52:40|1509.6|1503.7|1509.6|1503.7|1509.8|1503.9|1509.55|1503.65|19
1731988370000|2024-11-19 03:52:50|1509.55|1503.65|1509.45|1503.55|1509.6|1503.7|1508.7|1502.8|24
1731988380000|2024-11-19 03:53:00|1509.48|1503.58|1509.85|1503.95|1510.54|1504.64|1509.48|1503.58|23
1731988390000|2024-11-19 03:53:10|1509.82|1503.92|1512.53|1506.63|1512.54|1506.64|1509.77|1503.87|27
1731988400000|2024-11-19 03:53:20|1512.54|1506.64|1512.76|1506.86|1513.35|1507.45|1512.15|1506.25|26
1731988410000|2024-11-19 03:53:30|1512.66|1506.76|1513.06|1507.16|1513.06|1507.16|1512.6|1506.7|15
1731988420000|2024-11-19 03:53:40|1513.1|1507.2|1513.53|1507.63|1513.68|1507.78|1513.06|1507.16|18
1731988430000|2024-11-19 03:53:50|1513.54|1507.64|1514.01|1508.11|1514.46|1508.56|1513.54|1507.64|18
1731988440000|2024-11-19 03:54:00|1513.97|1508.07|1514.01|1508.11|1514.04|1508.14|1513.97|1508.07|9
1731988450000|2024-11-19 03:54:10|1513.99|1508.09|1513.65|1507.75|1514.01|1508.11|1513.6|1507.7|23
1731988460000|2024-11-19 03:54:20|1513.56|1507.66|1512.82|1506.92|1513.8|1507.9|1512.78|1506.88|18
1731988470000|2024-11-19 03:54:30|1512.78|1506.88|1513.25|1507.35|1513.25|1507.35|1512.65|1506.75|13
1731988480000|2024-11-19 03:54:40|1513.15|1507.25|1512.49|1506.59|1513.15|1507.25|1512.4|1506.5|12
1731988490000|2024-11-19 03:54:50|1512.44|1506.54|1511.83|1505.93|1512.69|1506.79|1511.8|1505.9|12
1731988500000|2024-11-19 03:55:00|1511.85|1505.95|1512.89|1506.99|1512.94|1507.04|1511.8|1505.9|28
1731988510000|2024-11-19 03:55:10|1512.83|1506.93|1512.64|1506.74|1512.83|1506.93|1512.44|1506.54|15
1731988520000|2024-11-19 03:55:20|1512.61|1506.71|1512.29|1506.39|1512.8|1506.9|1512.13|1506.23|15
1731988530000|2024-11-19 03:55:30|1512.28|1506.38|1512.72|1506.82|1512.81|1506.91|1512.16|1506.26|19
1731988540000|2024-11-19 03:55:40|1512.58|1506.68|1511.05|1505.15|1512.6|1506.7|1511|1505.1|24
1731988550000|2024-11-19 03:55:50|1511|1505.1|1510.95|1505.05|1511.13|1505.23|1510.95|1505.05|9
1731988560000|2024-11-19 03:56:00|1510.92|1505.02|1511.43|1505.53|1511.53|1505.63|1510.76|1504.86|18
1731988570000|2024-11-19 03:56:10|1511.48|1505.58|1511.43|1505.53|1511.48|1505.58|1511.43|1505.53|4
1731988580000|2024-11-19 03:56:20|1511.15|1505.25|1510.6|1504.7|1511.22|1505.32|1510.6|1504.7|15
1731988590000|2024-11-19 03:56:30|1510.73|1504.83|1510.78|1504.88|1510.97|1505.07|1510.73|1504.83|9
1731988600000|2024-11-19 03:56:40|1510.8|1504.9|1511.7|1505.8|1511.85|1505.95|1510.65|1504.75|13
1731988610000|2024-11-19 03:56:50|1512.15|1506.25|1511.78|1505.88|1512.26|1506.36|1511.73|1505.83|25
1731988620000|2024-11-19 03:57:00|1511.85|1505.95|1511.73|1505.83|1511.93|1506.03|1511.68|1505.78|15
1731988630000|2024-11-19 03:57:10|1511.7|1505.8|1511.77|1505.87|1511.95|1506.05|1511.7|1505.8|14
1731988640000|2024-11-19 03:57:20|1511.68|1505.78|1511.58|1505.68|1511.74|1505.84|1511.53|1505.63|16
1731988650000|2024-11-19 03:57:30|1511.53|1505.63|1511.3|1505.4|1511.53|1505.63|1510.9|1505|18
1731988660000|2024-11-19 03:57:40|1511.35|1505.45|1511.02|1505.12|1511.35|1505.45|1510.85|1504.95|14
1731988670000|2024-11-19 03:57:50|1511.09|1505.19|1512.03|1506.13|1512.25|1506.35|1511.02|1505.12|26
1731988680000|2024-11-19 03:58:00|1511.93|1506.03|1512.2|1506.3|1512.5|1506.6|1511.88|1505.98|17
1731988690000|2024-11-19 03:58:10|1512.25|1506.35|1512.49|1506.59|1512.56|1506.66|1511.73|1505.83|19
1731988700000|2024-11-19 03:58:20|1512.34|1506.44|1512.95|1507.05|1513.1|1507.2|1512.25|1506.35|22
1731988710000|2024-11-19 03:58:30|1512.89|1506.99|1512.74|1506.84|1512.95|1507.05|1512.73|1506.83|22
1731988720000|2024-11-19 03:58:40|1512.76|1506.86|1512.85|1506.95|1513.55|1507.65|1512.74|1506.84|18
1731988730000|2024-11-19 03:58:50|1512.77|1506.87|1512.9|1507|1513.12|1507.22|1512.77|1506.87|19
1731988740000|2024-11-19 03:59:00|1513.02|1507.12|1511.4|1505.5|1513.04|1507.14|1511.4|1505.5|18
1731988750000|2024-11-19 03:59:10|1511.25|1505.35|1511.35|1505.45|1511.8|1505.9|1510.9|1505|20
1731988760000|2024-11-19 03:59:20|1511.4|1505.5|1511.5|1505.6|1511.5|1505.6|1511.25|1505.35|4
1731988770000|2024-11-19 03:59:30|1511.05|1505.15|1510.6|1504.7|1511.05|1505.15|1510.6|1504.7|6
1731988780000|2024-11-19 03:59:40|1510.5|1504.6|1511.2|1505.3|1511.2|1505.3|1510.15|1504.25|12
1731988790000|2024-11-19 03:59:50|1511.15|1505.25|1511.15|1505.25|1511.3|1505.4|1511.05|1505.15|9
1731988800000|2024-11-19 04:00:00|1511.05|1505.15|1512.5|1506.6|1512.5|1506.6|1510.65|1504.75|26
1731988810000|2024-11-19 04:00:10|1512.45|1506.55|1512.65|1506.75|1512.85|1506.95|1512.2|1506.3|20
1731988820000|2024-11-19 04:00:20|1512.55|1506.65|1513.66|1507.76|1514.05|1508.15|1512.4|1506.5|21
1731988830000|2024-11-19 04:00:30|1513.7|1507.8|1513.89|1507.99|1514.06|1508.16|1513.7|1507.8|15
1731988840000|2024-11-19 04:00:40|1513.75|1507.85|1514.45|1508.55|1514.48|1508.58|1513.65|1507.75|22
1731988850000|2024-11-19 04:00:50|1514.5|1508.6|1513.75|1507.85|1514.78|1508.88|1513.75|1507.85|17
1731988860000|2024-11-19 04:01:00|1513.73|1507.83|1513.89|1507.99|1513.95|1508.05|1513.5|1507.6|23
1731988870000|2024-11-19 04:01:10|1513.88|1507.98|1512.95|1507.05|1513.89|1507.99|1512.45|1506.55|20
1731988880000|2024-11-19 04:01:20|1512.85|1506.95|1512.49|1506.59|1512.85|1506.95|1512.08|1506.18|25
1731988890000|2024-11-19 04:01:30|1512.44|1506.54|1510.93|1505.03|1512.44|1506.54|1510.93|1505.03|27
1731988900000|2024-11-19 04:01:40|1510.88|1504.98|1510.85|1504.95|1510.91|1505.01|1510.76|1504.86|16
1731988910000|2024-11-19 04:01:50|1510.8|1504.9|1512.14|1506.24|1512.55|1506.65|1510.7|1504.8|34
1731988920000|2024-11-19 04:02:00|1512.17|1506.27|1512.58|1506.68|1512.58|1506.68|1512.17|1506.27|18
1731988930000|2024-11-19 04:02:10|1512.6|1506.7|1512.9|1507|1513|1507.1|1512.53|1506.63|25
1731988940000|2024-11-19 04:02:20|1512.87|1506.97|1512.89|1506.99|1512.98|1507.08|1512.83|1506.93|25
1731988950000|2024-11-19 04:02:30|1512.92|1507.02|1511.65|1505.75|1513.17|1507.27|1511.65|1505.75|33
1731988960000|2024-11-19 04:02:40|1511.55|1505.65|1511.25|1505.35|1511.55|1505.65|1510.6|1504.7|29
1731988970000|2024-11-19 04:02:50|1511.24|1505.34|1511.07|1505.17|1511.32|1505.42|1511.07|1505.17|28
1731988980000|2024-11-19 04:03:00|1511.09|1505.19|1509.85|1503.95|1511.17|1505.27|1509.83|1503.93|29
1731988990000|2024-11-19 04:03:10|1509.83|1503.93|1510.2|1504.3|1510.23|1504.33|1509.63|1503.73|25
1731989000000|2024-11-19 04:03:20|1510.23|1504.33|1510.55|1504.65|1510.61|1504.71|1510.2|1504.3|23
1731989010000|2024-11-19 04:03:30|1510.51|1504.61|1510.02|1504.12|1510.51|1504.61|1510|1504.1|10
1731989020000|2024-11-19 04:03:40|1509.97|1504.07|1508.81|1502.91|1509.97|1504.07|1508.81|1502.91|21
1731989030000|2024-11-19 04:03:50|1508.86|1502.96|1507.85|1501.95|1508.91|1503.01|1507.75|1501.85|23
1731989040000|2024-11-19 04:04:00|1507.83|1501.93|1506.66|1500.76|1507.83|1501.93|1506.65|1500.75|24
1731989050000|2024-11-19 04:04:10|1506.6|1500.7|1505.65|1499.75|1506.67|1500.77|1505.35|1499.45|18
1731989060000|2024-11-19 04:04:20|1506.1|1500.2|1508.15|1502.25|1508.2|1502.3|1506.05|1500.15|32
1731989070000|2024-11-19 04:04:30|1508.2|1502.3|1508.45|1502.55|1508.68|1502.78|1507.62|1501.72|18
1731989080000|2024-11-19 04:04:40|1508.41|1502.51|1508.55|1502.65|1508.61|1502.71|1508.15|1502.25|18
1731989090000|2024-11-19 04:04:50|1508.61|1502.71|1508.17|1502.27|1508.95|1503.05|1508.17|1502.27|21
1731989100000|2024-11-19 04:05:00|1508.13|1502.23|1508.61|1502.71|1508.66|1502.76|1508.13|1502.23|9
1731989110000|2024-11-19 04:05:10|1508.56|1502.66|1507.84|1501.94|1508.56|1502.66|1507.65|1501.75|25
1731989120000|2024-11-19 04:05:20|1507.88|1501.98|1507.83|1501.93|1508.43|1502.53|1507.75|1501.85|28
1731989130000|2024-11-19 04:05:30|1507.88|1501.98|1507.24|1501.34|1507.88|1501.98|1506.95|1501.05|21
1731989140000|2024-11-19 04:05:40|1507.3|1501.4|1506.98|1501.08|1507.3|1501.4|1506.68|1500.78|22
1731989150000|2024-11-19 04:05:50|1506.97|1501.07|1506.79|1500.89|1507.58|1501.68|1506.65|1500.75|23
1731989160000|2024-11-19 04:06:00|1506.84|1500.94|1507.02|1501.12|1507.22|1501.32|1506.8|1500.9|17
1731989170000|2024-11-19 04:06:10|1507.01|1501.11|1507.09|1501.19|1507.57|1501.67|1507.01|1501.11|20
1731989180000|2024-11-19 04:06:20|1506.98|1501.08|1506.58|1500.68|1507|1501.1|1506.31|1500.41|24
1731989190000|2024-11-19 04:06:30|1506.57|1500.67|1505.99|1500.09|1506.65|1500.75|1505.78|1499.88|14
1731989200000|2024-11-19 04:06:40|1505.94|1500.04|1505.45|1499.55|1505.94|1500.04|1504.85|1498.95|24
1731989210000|2024-11-19 04:06:50|1505.4|1499.5|1506.48|1500.58|1506.48|1500.58|1505.14|1499.24|26
1731989220000|2024-11-19 04:07:00|1506.5|1500.6|1506.55|1500.65|1506.85|1500.95|1506.4|1500.5|18
1731989230000|2024-11-19 04:07:10|1506.75|1500.85|1507.75|1501.85|1508.03|1502.13|1506.75|1500.85|19
1731989240000|2024-11-19 04:07:20|1507.61|1501.71|1507.51|1501.61|1507.67|1501.77|1507.05|1501.15|16
1731989250000|2024-11-19 04:07:30|1507.46|1501.56|1507.9|1502|1508.13|1502.23|1507.41|1501.51|24
1731989260000|2024-11-19 04:07:40|1507.89|1501.99|1507.95|1502.05|1508.03|1502.13|1507.81|1501.91|18
1731989270000|2024-11-19 04:07:50|1507.9|1502|1508.18|1502.28|1508.35|1502.45|1507.85|1501.95|22
1731989280000|2024-11-19 04:08:00|1508.17|1502.27|1508.65|1502.75|1508.65|1502.75|1507.88|1501.98|23
1731989290000|2024-11-19 04:08:10|1508.75|1502.85|1508.69|1502.79|1509.05|1503.15|1508.65|1502.75|35
1731989300000|2024-11-19 04:08:20|1508.68|1502.78|1508.22|1502.32|1508.87|1502.97|1508.22|1502.32|18
1731989310000|2024-11-19 04:08:30|1508.18|1502.28|1508.03|1502.13|1508.75|1502.85|1508.03|1502.13|24
1731989320000|2024-11-19 04:08:40|1508.12|1502.22|1507.9|1502|1508.17|1502.27|1507.85|1501.95|15
1731989330000|2024-11-19 04:08:50|1507.95|1502.05|1507.61|1501.71|1508.15|1502.25|1507.61|1501.71|15
1731989340000|2024-11-19 04:09:00|1507.63|1501.73|1508.11|1502.21|1508.58|1502.68|1507.6|1501.7|22
1731989350000|2024-11-19 04:09:10|1508.07|1502.17|1507.85|1501.95|1508.07|1502.17|1507.5|1501.6|18
1731989360000|2024-11-19 04:09:20|1507.93|1502.03|1508.7|1502.8|1508.81|1502.91|1507.93|1502.03|20
1731989370000|2024-11-19 04:09:30|1508.76|1502.86|1509.34|1503.44|1509.56|1503.66|1508.76|1502.86|25
1731989380000|2024-11-19 04:09:40|1509.3|1503.4|1509.05|1503.15|1509.3|1503.4|1508.99|1503.09|21
1731989390000|2024-11-19 04:09:50|1509.02|1503.12|1509.48|1503.58|1509.64|1503.74|1508.99|1503.09|20
1731989400000|2024-11-19 04:10:00|1509.43|1503.53|1509.52|1503.62|1509.66|1503.76|1509.4|1503.5|13
1731989410000|2024-11-19 04:10:10|1509.47|1503.57|1510.6|1504.7|1510.81|1504.91|1509.47|1503.57|26
1731989420000|2024-11-19 04:10:20|1510.55|1504.65|1509.95|1504.05|1510.55|1504.65|1509.87|1503.97|31
1731989430000|2024-11-19 04:10:30|1509.9|1504|1509.78|1503.88|1510.17|1504.27|1509.67|1503.77|20
1731989440000|2024-11-19 04:10:40|1509.81|1503.91|1509.74|1503.84|1509.81|1503.91|1509.48|1503.58|17
1731989450000|2024-11-19 04:10:50|1509.68|1503.78|1510.05|1504.15|1510.15|1504.25|1509.45|1503.55|18
1731989460000|2024-11-19 04:11:00|1510.03|1504.13|1509.85|1503.95|1510.55|1504.65|1509.83|1503.93|33
1731989470000|2024-11-19 04:11:10|1510.1|1504.2|1509.72|1503.82|1510.13|1504.23|1509.65|1503.75|28
1731989480000|2024-11-19 04:11:20|1509.73|1503.83|1509.8|1503.9|1509.88|1503.98|1509.72|1503.82|22
1731989490000|2024-11-19 04:11:30|1509.83|1503.93|1509.73|1503.83|1509.83|1503.93|1509.72|1503.82|22
1731989500000|2024-11-19 04:11:40|1509.75|1503.85|1508.73|1502.83|1509.8|1503.9|1508.68|1502.78|22
1731989510000|2024-11-19 04:11:50|1508.72|1502.82|1508.62|1502.72|1508.77|1502.87|1508.61|1502.71|17
1731989520000|2024-11-19 04:12:00|1508.65|1502.75|1508.53|1502.63|1508.68|1502.78|1508.3|1502.4|27
1731989530000|2024-11-19 04:12:10|1508.55|1502.65|1508.65|1502.75|1509.15|1503.25|1508.54|1502.64|27
1731989540000|2024-11-19 04:12:20|1508.7|1502.8|1508.8|1502.9|1509.58|1503.68|1508.67|1502.77|27
1731989550000|2024-11-19 04:12:30|1508.85|1502.95|1508.63|1502.73|1508.85|1502.95|1508.6|1502.7|21
1731989560000|2024-11-19 04:12:40|1508.65|1502.75|1507.85|1501.95|1508.65|1502.75|1507.73|1501.83|27
1731989570000|2024-11-19 04:12:50|1507.75|1501.85|1505.52|1499.62|1507.75|1501.85|1505.4|1499.5|30
1731989580000|2024-11-19 04:13:00|1505.5|1499.6|1504.55|1498.65|1505.51|1499.61|1504.38|1498.48|20
1731989590000|2024-11-19 04:13:10|1504.54|1498.64|1504.55|1498.65|1504.55|1498.65|1503.95|1498.05|22
1731989600000|2024-11-19 04:13:20|1504.53|1498.63|1504.63|1498.73|1504.68|1498.78|1504.09|1498.19|13
1731989610000|2024-11-19 04:13:30|1504.58|1498.68|1505.03|1499.13|1505.56|1499.66|1504.3|1498.4|26
1731989620000|2024-11-19 04:13:40|1504.93|1499.03|1504.64|1498.74|1504.93|1499.03|1504.55|1498.65|23
1731989630000|2024-11-19 04:13:50|1504.63|1498.73|1504.1|1498.2|1504.64|1498.74|1503.96|1498.06|18
1731989640000|2024-11-19 04:14:00|1504.05|1498.15|1503.36|1497.46|1504.05|1498.15|1502.95|1497.05|27
1731989650000|2024-11-19 04:14:10|1503.37|1497.47|1503.64|1497.74|1503.73|1497.83|1503.37|1497.47|21
1731989660000|2024-11-19 04:14:20|1503.65|1497.75|1504.03|1498.13|1504.27|1498.37|1503.65|1497.75|19
1731989670000|2024-11-19 04:14:30|1504.35|1498.45|1504.5|1498.6|1504.5|1498.6|1504.18|1498.28|15
1731989680000|2024-11-19 04:14:40|1504.85|1498.95|1504.4|1498.5|1505.1|1499.2|1504.25|1498.35|17
1731989690000|2024-11-19 04:14:50|1504.54|1498.64|1503.55|1497.65|1504.6|1498.7|1503.55|1497.65|22
1731989700000|2024-11-19 04:15:00|1503.59|1497.69|1503.65|1497.75|1503.9|1498|1503.46|1497.56|24
1731989710000|2024-11-19 04:15:10|1503.5|1497.6|1504.65|1498.75|1504.75|1498.85|1503.4|1497.5|18
1731989720000|2024-11-19 04:15:20|1504.3|1498.4|1504.65|1498.75|1505.1|1499.2|1504.29|1498.39|24
1731989730000|2024-11-19 04:15:30|1504.62|1498.72|1505.31|1499.41|1505.31|1499.41|1504.45|1498.55|30
1731989740000|2024-11-19 04:15:40|1505.43|1499.53|1504.65|1498.75|1505.85|1499.95|1504.65|1498.75|26
1731989750000|2024-11-19 04:15:50|1504.95|1499.05|1503.9|1498|1505.05|1499.15|1503.9|1498|25
1731989760000|2024-11-19 04:16:00|1503.87|1497.97|1501.9|1496|1503.9|1498|1501.7|1495.8|20
1731989770000|2024-11-19 04:16:10|1501.8|1495.9|1501.44|1495.54|1502.2|1496.3|1501.4|1495.5|28
1731989780000|2024-11-19 04:16:20|1501.5|1495.6|1501.59|1495.69|1501.66|1495.76|1501.05|1495.15|29
1731989790000|2024-11-19 04:16:30|1501.64|1495.74|1502.05|1496.15|1502.65|1496.75|1501.53|1495.63|29
1731989800000|2024-11-19 04:16:40|1501.95|1496.05|1502.24|1496.34|1502.5|1496.6|1501.45|1495.55|27
1731989810000|2024-11-19 04:16:50|1502.35|1496.45|1502.05|1496.15|1502.35|1496.45|1501.87|1495.97|28
1731989820000|2024-11-19 04:17:00|1501.95|1496.05|1501.54|1495.64|1501.95|1496.05|1500.8|1494.9|28
1731989830000|2024-11-19 04:17:10|1501.52|1495.62|1501|1495.1|1501.94|1496.04|1501|1495.1|17
1731989840000|2024-11-19 04:17:20|1501.05|1495.15|1500.5|1494.6|1501.05|1495.15|1500.5|1494.6|4
1731989850000|2024-11-19 04:17:30|1500.25|1494.35|1499.63|1493.73|1500.48|1494.58|1499.5|1493.6|32
1731989860000|2024-11-19 04:17:40|1499.65|1493.75|1499.39|1493.49|1499.8|1493.9|1499.39|1493.49|20
1731989870000|2024-11-19 04:17:50|1499.43|1493.53|1499.15|1493.25|1499.63|1493.73|1499|1493.1|21
1731989880000|2024-11-19 04:18:00|1499.11|1493.21|1499.16|1493.26|1499.7|1493.8|1499.11|1493.21|13
1731989890000|2024-11-19 04:18:10|1499.18|1493.28|1498.43|1492.53|1499.18|1493.28|1498.28|1492.38|23
1731989900000|2024-11-19 04:18:20|1498.45|1492.55|1498.91|1493.01|1499.18|1493.28|1498.45|1492.55|24
1731989910000|2024-11-19 04:18:30|1498.89|1492.99|1498.8|1492.9|1499.58|1493.68|1498.8|1492.9|27
1731989920000|2024-11-19 04:18:40|1498.4|1492.5|1498.43|1492.53|1498.65|1492.75|1497.85|1491.95|29
1731989930000|2024-11-19 04:18:50|1498.38|1492.48|1498.58|1492.68|1498.71|1492.81|1498.38|1492.48|20
1731989940000|2024-11-19 04:19:00|1498.53|1492.63|1498.89|1492.99|1499.1|1493.2|1498.4|1492.5|23
1731989950000|2024-11-19 04:19:10|1498.79|1492.89|1499.5|1493.6|1500.05|1494.15|1498.79|1492.89|32
1731989960000|2024-11-19 04:19:20|1499.45|1493.55|1498.99|1493.09|1499.45|1493.55|1498.55|1492.65|28
1731989970000|2024-11-19 04:19:30|1499.05|1493.15|1499.05|1493.15|1499.05|1493.15|1498.65|1492.75|11
1731989980000|2024-11-19 04:19:40|1498.99|1493.09|1498.57|1492.67|1499.05|1493.15|1498.57|1492.67|12
1731989990000|2024-11-19 04:19:50|1498.58|1492.68|1498.34|1492.44|1498.78|1492.88|1498.24|1492.34|27
1731990000000|2024-11-19 04:20:00|1498.29|1492.39|1498.63|1492.73|1498.75|1492.85|1498.29|1492.39|19
1731990010000|2024-11-19 04:20:10|1498.53|1492.63|1498.68|1492.78|1498.83|1492.93|1498.35|1492.45|15
1731990020000|2024-11-19 04:20:20|1498.9|1493|1498|1492.1|1498.9|1493|1498|1492.1|22
1731990030000|2024-11-19 04:20:30|1498.11|1492.21|1496.7|1490.8|1498.48|1492.58|1496.5|1490.6|30
1731990040000|2024-11-19 04:20:40|1496.55|1490.65|1495.6|1489.7|1496.55|1490.65|1495.55|1489.65|23
1731990050000|2024-11-19 04:20:50|1495.98|1490.08|1496.85|1490.95|1497.1|1491.2|1495.78|1489.88|32
1731990060000|2024-11-19 04:21:00|1497.1|1491.2|1498.69|1492.79|1499.25|1493.35|1496.6|1490.7|25
1731990070000|2024-11-19 04:21:10|1498.99|1493.09|1501.06|1495.16|1501.25|1495.35|1498.63|1492.73|30
1731990080000|2024-11-19 04:21:20|1501.11|1495.21|1501.51|1495.61|1501.8|1495.9|1499.89|1493.99|33
1731990090000|2024-11-19 04:21:30|1501.61|1495.71|1500.76|1494.86|1501.75|1495.85|1500.76|1494.86|23
1731990100000|2024-11-19 04:21:40|1500.78|1494.88|1501.24|1495.34|1501.36|1495.46|1500.74|1494.84|23
1731990110000|2024-11-19 04:21:50|1501.23|1495.33|1501.98|1496.08|1502.3|1496.4|1501.23|1495.33|23
1731990120000|2024-11-19 04:22:00|1502.07|1496.17|1502.75|1496.85|1502.9|1497|1501.77|1495.87|20
1731990130000|2024-11-19 04:22:10|1502.94|1497.04|1504.21|1498.31|1504.6|1498.7|1502.75|1496.85|30
1731990140000|2024-11-19 04:22:20|1504.04|1498.14|1504.14|1498.24|1504.14|1498.24|1503.2|1497.3|28
1731990150000|2024-11-19 04:22:30|1504.15|1498.25|1503.54|1497.64|1504.2|1498.3|1503.35|1497.45|28
1731990160000|2024-11-19 04:22:40|1503.45|1497.55|1503.5|1497.6|1504.16|1498.26|1503.45|1497.55|28
1731990170000|2024-11-19 04:22:50|1503.55|1497.65|1504.07|1498.17|1504.07|1498.17|1503.39|1497.49|15
1731990180000|2024-11-19 04:23:00|1504.18|1498.28|1503.3|1497.4|1504.18|1498.28|1503.3|1497.4|22
1731990190000|2024-11-19 04:23:10|1503.34|1497.44|1503.66|1497.76|1504.2|1498.3|1503|1497.1|29
1731990200000|2024-11-19 04:23:20|1503.68|1497.78|1503.45|1497.55|1504.1|1498.2|1503.45|1497.55|12
1731990210000|2024-11-19 04:23:30|1503.4|1497.5|1503.45|1497.55|1503.68|1497.78|1503.14|1497.24|23
1731990220000|2024-11-19 04:23:40|1503.44|1497.54|1502.83|1496.93|1503.45|1497.55|1502.73|1496.83|22
1731990230000|2024-11-19 04:23:50|1502.8|1496.9|1502.71|1496.81|1502.8|1496.9|1502.45|1496.55|17
1731990240000|2024-11-19 04:24:00|1502.75|1496.85|1502.38|1496.48|1502.75|1496.85|1501.45|1495.55|26
1731990250000|2024-11-19 04:24:10|1502.4|1496.5|1499.45|1493.55|1502.4|1496.5|1499.45|1493.55|30
1731990260000|2024-11-19 04:24:20|1499.55|1493.65|1499.43|1493.53|1500.15|1494.25|1499.43|1493.53|23
1731990270000|2024-11-19 04:24:30|1499.42|1493.52|1499.18|1493.28|1499.42|1493.52|1499.17|1493.27|5
1731990280000|2024-11-19 04:24:40|1499.23|1493.33|1498.9|1493|1499.5|1493.6|1498.6|1492.7|22
1731990290000|2024-11-19 04:24:50|1498.79|1492.89|1497.97|1492.07|1498.89|1492.99|1497.7|1491.8|24
1731990300000|2024-11-19 04:25:00|1497.98|1492.08|1498.45|1492.55|1498.54|1492.64|1497.53|1491.63|27
1731990310000|2024-11-19 04:25:10|1498.5|1492.6|1498.55|1492.65|1499.05|1493.15|1498.45|1492.55|14
1731990320000|2024-11-19 04:25:20|1498.5|1492.6|1497.9|1492|1499|1493.1|1497.9|1492|29
1731990330000|2024-11-19 04:25:30|1498.1|1492.2|1498.55|1492.65|1499.41|1493.51|1498.1|1492.2|28
1731990340000|2024-11-19 04:25:40|1498.5|1492.6|1499.4|1493.5|1499.45|1493.55|1498.36|1492.46|23
1731990350000|2024-11-19 04:25:50|1499.36|1493.46|1499.5|1493.6|1499.66|1493.76|1499.31|1493.41|23
1731990360000|2024-11-19 04:26:00|1499.55|1493.65|1500.4|1494.5|1501.13|1495.23|1499.4|1493.5|31
1731990370000|2024-11-19 04:26:10|1500.34|1494.44|1500.05|1494.15|1501.2|1495.3|1500.05|1494.15|32
1731990380000|2024-11-19 04:26:20|1499.92|1494.02|1500.1|1494.2|1500.47|1494.57|1499.44|1493.54|25
1731990390000|2024-11-19 04:26:30|1500.08|1494.18|1499.4|1493.5|1500.08|1494.18|1499.34|1493.44|23
1731990400000|2024-11-19 04:26:40|1499.34|1493.44|1498.38|1492.48|1499.34|1493.44|1498.25|1492.35|20
1731990410000|2024-11-19 04:26:50|1498.36|1492.46|1497.75|1491.85|1498.39|1492.49|1497.7|1491.8|19
1731990420000|2024-11-19 04:27:00|1497.9|1492|1499.04|1493.14|1499.11|1493.21|1497.9|1492|27
1731990430000|2024-11-19 04:27:10|1498.98|1493.08|1498.25|1492.35|1499.01|1493.11|1498.18|1492.28|23
1731990440000|2024-11-19 04:27:20|1498.15|1492.25|1499.44|1493.54|1499.55|1493.65|1498.15|1492.25|29
1731990450000|2024-11-19 04:27:30|1499.4|1493.5|1499.45|1493.55|1499.56|1493.66|1498.6|1492.7|31
1731990460000|2024-11-19 04:27:40|1499.75|1493.85|1500.4|1494.5|1500.4|1494.5|1499.41|1493.51|21
1731990470000|2024-11-19 04:27:50|1500.5|1494.6|1499.94|1494.04|1500.6|1494.7|1499.65|1493.75|20
1731990480000|2024-11-19 04:28:00|1499.91|1494.01|1500.43|1494.53|1500.6|1494.7|1499.87|1493.97|24
1731990490000|2024-11-19 04:28:10|1500.39|1494.49|1500.8|1494.9|1501.07|1495.17|1500.39|1494.49|21
1731990500000|2024-11-19 04:28:20|1500.7|1494.8|1501.16|1495.26|1501.19|1495.29|1500.45|1494.55|19
1731990510000|2024-11-19 04:28:30|1500.95|1495.05|1500.66|1494.76|1501.7|1495.8|1500.66|1494.76|16
1731990520000|2024-11-19 04:28:40|1500.69|1494.79|1500.36|1494.46|1500.69|1494.79|1499.69|1493.79|31
1731990530000|2024-11-19 04:28:50|1500.35|1494.45|1499.68|1493.78|1500.36|1494.46|1499.68|1493.78|22
1731990540000|2024-11-19 04:29:00|1499.69|1493.79|1498.45|1492.55|1499.75|1493.85|1498.45|1492.55|21
1731990550000|2024-11-19 04:29:10|1498.51|1492.61|1497.54|1491.64|1498.51|1492.61|1497.54|1491.64|21
1731990560000|2024-11-19 04:29:20|1497.35|1491.45|1497.55|1491.65|1497.6|1491.7|1497.1|1491.2|29
1731990570000|2024-11-19 04:29:30|1497.54|1491.64|1498.43|1492.53|1498.59|1492.69|1497.4|1491.5|21
1731990580000|2024-11-19 04:29:40|1498.38|1492.48|1498.4|1492.5|1498.5|1492.6|1497.71|1491.81|15
1731990590000|2024-11-19 04:29:50|1498.43|1492.53|1497.67|1491.77|1498.43|1492.53|1497.53|1491.63|26
1731990600000|2024-11-19 04:30:00|1497.63|1491.73|1498.38|1492.48|1498.45|1492.55|1497.61|1491.71|31
1731990610000|2024-11-19 04:30:10|1498.25|1492.35|1497.71|1491.81|1498.63|1492.73|1497.71|1491.81|21
1731990620000|2024-11-19 04:30:20|1497.73|1491.83|1498.3|1492.4|1498.38|1492.48|1497.73|1491.83|25
1731990630000|2024-11-19 04:30:30|1498.55|1492.65|1497.69|1491.79|1498.55|1492.65|1497.2|1491.3|36
1731990640000|2024-11-19 04:30:40|1497.63|1491.73|1496.27|1490.37|1497.9|1492|1496.17|1490.27|26
1731990650000|2024-11-19 04:30:50|1496.34|1490.44|1495.75|1489.85|1496.55|1490.65|1495.75|1489.85|22
1731990660000|2024-11-19 04:31:00|1495.8|1489.9|1496.55|1490.65|1496.95|1491.05|1495.8|1489.9|27
1731990670000|2024-11-19 04:31:10|1496.51|1490.61|1497.45|1491.55|1497.45|1491.55|1496.45|1490.55|23
1731990680000|2024-11-19 04:31:20|1497.51|1491.61|1497.45|1491.55|1497.63|1491.73|1497.31|1491.41|15
1731990690000|2024-11-19 04:31:30|1497.75|1491.85|1497.75|1491.85|1497.94|1492.04|1497.53|1491.63|20
1731990700000|2024-11-19 04:31:40|1497.85|1491.95|1499.25|1493.35|1499.26|1493.36|1497.85|1491.95|29
1731990710000|2024-11-19 04:31:50|1499.3|1493.4|1500|1494.1|1500.15|1494.25|1498.75|1492.85|25
1731990720000|2024-11-19 04:32:00|1499.95|1494.05|1500.78|1494.88|1501.2|1495.3|1499.79|1493.89|29
1731990730000|2024-11-19 04:32:10|1500.77|1494.87|1499.63|1493.73|1500.85|1494.95|1499.6|1493.7|26
1731990740000|2024-11-19 04:32:20|1499.62|1493.72|1499.68|1493.78|1499.86|1493.96|1498.72|1492.82|24
1731990750000|2024-11-19 04:32:30|1500.55|1494.65|1498.45|1492.55|1500.55|1494.65|1498.45|1492.55|23
1731990760000|2024-11-19 04:32:40|1498.57|1492.67|1497.78|1491.88|1498.98|1493.08|1497.73|1491.83|22
1731990770000|2024-11-19 04:32:50|1497.73|1491.83|1498.8|1492.9|1498.8|1492.9|1497.73|1491.83|21
1731990780000|2024-11-19 04:33:00|1498.85|1492.95|1500.2|1494.3|1500.2|1494.3|1498.85|1492.95|24
1731990790000|2024-11-19 04:33:10|1500.24|1494.34|1500.36|1494.46|1500.65|1494.75|1500.04|1494.14|18
1731990800000|2024-11-19 04:33:20|1500.41|1494.51|1501.29|1495.39|1501.44|1495.54|1500.41|1494.51|13
1731990810000|2024-11-19 04:33:30|1501.35|1495.45|1500.75|1494.85|1501.61|1495.71|1500.75|1494.85|28
1731990820000|2024-11-19 04:33:40|1500.65|1494.75|1501.17|1495.27|1501.35|1495.45|1500.63|1494.73|24
1731990830000|2024-11-19 04:33:50|1501.13|1495.23|1502.73|1496.83|1502.85|1496.95|1500.7|1494.8|21
1731990840000|2024-11-19 04:34:00|1502.68|1496.78|1502.75|1496.85|1502.92|1497.02|1502.45|1496.55|27
1731990850000|2024-11-19 04:34:10|1502.8|1496.9|1503.42|1497.52|1503.9|1498|1502.8|1496.9|28
1731990860000|2024-11-19 04:34:20|1503.43|1497.53|1503.1|1497.2|1503.6|1497.7|1502.97|1497.07|13
1731990870000|2024-11-19 04:34:30|1503|1497.1|1503.5|1497.6|1503.51|1497.61|1502.65|1496.75|27
1731990880000|2024-11-19 04:34:40|1503.65|1497.75|1503.56|1497.66|1503.75|1497.85|1503.55|1497.65|15
1731990890000|2024-11-19 04:34:50|1503.55|1497.65|1503.82|1497.92|1504.15|1498.25|1503.55|1497.65|20
1731990900000|2024-11-19 04:35:00|1503.84|1497.94|1504.5|1498.6|1504.5|1498.6|1503.84|1497.94|30
1731990910000|2024-11-19 04:35:10|1504.65|1498.75|1505|1499.1|1505.07|1499.17|1504.65|1498.75|22
1731990920000|2024-11-19 04:35:20|1504.91|1499.01|1504.82|1498.92|1505.95|1500.05|1504.82|1498.92|27
1731990930000|2024-11-19 04:35:30|1504.87|1498.97|1505.48|1499.58|1505.52|1499.62|1504.85|1498.95|23
1731990940000|2024-11-19 04:35:40|1505.53|1499.63|1506.63|1500.73|1506.67|1500.77|1505.53|1499.63|15
1731990950000|2024-11-19 04:35:50|1506.59|1500.69|1506.63|1500.73|1506.85|1500.95|1506.35|1500.45|27
1731990960000|2024-11-19 04:36:00|1506.72|1500.82|1506.57|1500.67|1506.95|1501.05|1506.45|1500.55|21
1731990970000|2024-11-19 04:36:10|1506.37|1500.47|1505.58|1499.68|1506.37|1500.47|1504.7|1498.8|33
1731990980000|2024-11-19 04:36:20|1505.63|1499.73|1505.67|1499.77|1505.85|1499.95|1505.48|1499.58|16
1731990990000|2024-11-19 04:36:30|1505.63|1499.73|1505.55|1499.65|1505.63|1499.73|1505.45|1499.55|10
1731991000000|2024-11-19 04:36:40|1505.8|1499.9|1505.68|1499.78|1506.03|1500.13|1505.6|1499.7|23
1731991010000|2024-11-19 04:36:50|1505.64|1499.74|1504.57|1498.67|1505.64|1499.74|1504.45|1498.55|28
1731991020000|2024-11-19 04:37:00|1504.6|1498.7|1504.26|1498.36|1505.03|1499.13|1504.24|1498.34|23
1731991030000|2024-11-19 04:37:10|1504.28|1498.38|1504.56|1498.66|1505.13|1499.23|1504.2|1498.3|22
1731991040000|2024-11-19 04:37:20|1504.61|1498.71|1504.08|1498.18|1504.63|1498.73|1504.05|1498.15|13
1731991050000|2024-11-19 04:37:30|1504.05|1498.15|1503.75|1497.85|1504.1|1498.2|1503.65|1497.75|22
1731991060000|2024-11-19 04:37:40|1503.8|1497.9|1503.68|1497.78|1503.8|1497.9|1503.55|1497.65|10
1731991070000|2024-11-19 04:37:50|1503.64|1497.74|1503.68|1497.78|1504.33|1498.43|1503.61|1497.71|22
1731991080000|2024-11-19 04:38:00|1503.65|1497.75|1503.5|1497.6|1503.65|1497.75|1503.5|1497.6|9
1731991090000|2024-11-19 04:38:10|1503.45|1497.55|1503.17|1497.27|1503.48|1497.58|1502.75|1496.85|21
1731991100000|2024-11-19 04:38:20|1503.34|1497.44|1504.33|1498.43|1504.33|1498.43|1503.08|1497.18|24
1731991110000|2024-11-19 04:38:30|1504.34|1498.44|1503.69|1497.79|1504.51|1498.61|1503.69|1497.79|13
1731991120000|2024-11-19 04:38:40|1503.78|1497.88|1502.73|1496.83|1504.18|1498.28|1502.7|1496.8|20
1731991130000|2024-11-19 04:38:50|1502.76|1496.86|1503.6|1497.7|1503.65|1497.75|1502.76|1496.86|12
1731991140000|2024-11-19 04:39:00|1504.14|1498.24|1503.71|1497.81|1504.16|1498.26|1503.66|1497.76|19
1731991150000|2024-11-19 04:39:10|1503.64|1497.74|1503.74|1497.84|1503.75|1497.85|1503.54|1497.64|20
1731991160000|2024-11-19 04:39:20|1503.85|1497.95|1503.45|1497.55|1504.2|1498.3|1503.41|1497.51|28
1731991170000|2024-11-19 04:39:30|1503.55|1497.65|1503.58|1497.68|1503.81|1497.91|1503.35|1497.45|24
1731991180000|2024-11-19 04:39:40|1503.55|1497.65|1503.84|1497.94|1503.91|1498.01|1503.35|1497.45|26
1731991190000|2024-11-19 04:39:50|1503.81|1497.91|1503.86|1497.96|1503.91|1498.01|1503.4|1497.5|21
1731991200000|2024-11-19 04:40:00|1503.75|1497.85|1504.56|1498.66|1504.7|1498.8|1503.75|1497.85|19
1731991210000|2024-11-19 04:40:10|1504.6|1498.7|1504.63|1498.73|1504.9|1499|1504.55|1498.65|19
1731991220000|2024-11-19 04:40:20|1504.58|1498.68|1504.11|1498.21|1504.58|1498.68|1504.02|1498.12|21
1731991230000|2024-11-19 04:40:30|1504.17|1498.27|1504.13|1498.23|1504.52|1498.62|1504|1498.1|18
1731991240000|2024-11-19 04:40:40|1504.09|1498.19|1503.98|1498.08|1504.13|1498.23|1503.97|1498.07|21
1731991250000|2024-11-19 04:40:50|1504|1498.1|1503.58|1497.68|1504.45|1498.55|1503.58|1497.68|24
1731991260000|2024-11-19 04:41:00|1503.61|1497.71|1503.48|1497.58|1503.61|1497.71|1503.4|1497.5|14
1731991270000|2024-11-19 04:41:10|1502.55|1496.65|1502.58|1496.68|1502.87|1496.97|1502.48|1496.58|26
1731991280000|2024-11-19 04:41:20|1502.6|1496.7|1502.6|1496.7|1503.45|1497.55|1502.55|1496.65|23
1731991290000|2024-11-19 04:41:30|1502.65|1496.75|1503.39|1497.49|1503.5|1497.6|1502.65|1496.75|21
1731991300000|2024-11-19 04:41:40|1503.4|1497.5|1503.53|1497.63|1503.61|1497.71|1503.39|1497.49|17
1731991310000|2024-11-19 04:41:50|1503.48|1497.58|1503.2|1497.3|1503.48|1497.58|1503.2|1497.3|5
1731991320000|2024-11-19 04:42:00|1503.1|1497.2|1503.72|1497.82|1503.72|1497.82|1502.67|1496.77|21
1731991330000|2024-11-19 04:42:10|1503.7|1497.8|1504.48|1498.58|1504.64|1498.74|1503.55|1497.65|23
1731991340000|2024-11-19 04:42:20|1504.43|1498.53|1504.36|1498.46|1505.17|1499.27|1504.36|1498.46|23
1731991350000|2024-11-19 04:42:30|1504.35|1498.45|1504.24|1498.34|1504.43|1498.53|1504.17|1498.27|11
1731991360000|2024-11-19 04:42:40|1504.17|1498.27|1503.7|1497.8|1504.24|1498.34|1503.65|1497.75|20
1731991370000|2024-11-19 04:42:50|1503.75|1497.85|1504.03|1498.13|1504.16|1498.26|1503.75|1497.85|19
1731991380000|2024-11-19 04:43:00|1504.06|1498.16|1503.45|1497.55|1504.06|1498.16|1503.45|1497.55|14
1731991390000|2024-11-19 04:43:10|1503.55|1497.65|1503.69|1497.79|1503.69|1497.79|1503.5|1497.6|5
1731991400000|2024-11-19 04:43:20|1503.73|1497.83|1503.69|1497.79|1503.75|1497.85|1503.69|1497.79|10
1731991410000|2024-11-19 04:43:30|1503.68|1497.78|1503.45|1497.55|1503.75|1497.85|1503.45|1497.55|6
1731991420000|2024-11-19 04:43:40|1503.5|1497.6|1503.5|1497.6|1503.55|1497.65|1503.5|1497.6|13
1731991430000|2024-11-19 04:43:50|1503.55|1497.65|1503.5|1497.6|1503.55|1497.65|1503.5|1497.6|2
1731991440000|2024-11-19 04:44:00|1503.45|1497.55|1503.58|1497.68|1503.78|1497.88|1502.63|1496.73|30
1731991450000|2024-11-19 04:44:10|1503.61|1497.71|1503.78|1497.88|1503.81|1497.91|1503.6|1497.7|11
1731991460000|2024-11-19 04:44:20|1503.81|1497.91|1504.2|1498.3|1504.5|1498.6|1503.76|1497.86|15
1731991470000|2024-11-19 04:44:30|1504.41|1498.51|1504.61|1498.71|1504.73|1498.83|1504.36|1498.46|24
1731991480000|2024-11-19 04:44:40|1504.6|1498.7|1504.61|1498.71|1504.61|1498.71|1504.6|1498.7|10
1731991490000|2024-11-19 04:44:50|1504.63|1498.73|1504.97|1499.07|1505.05|1499.15|1504.63|1498.73|5
1731991500000|2024-11-19 04:45:00|1505.05|1499.15|1504.53|1498.63|1505.15|1499.25|1504.53|1498.63|19
1731991510000|2024-11-19 04:45:10|1504.58|1498.68|1504.68|1498.78|1504.94|1499.04|1504.58|1498.68|6
1731991520000|2024-11-19 04:45:20|1504.65|1498.75|1503.79|1497.89|1504.66|1498.76|1503.68|1497.78|25
1731991530000|2024-11-19 04:45:30|1503.75|1497.85|1502.5|1496.6|1503.75|1497.85|1502.4|1496.5|20
1731991540000|2024-11-19 04:45:40|1502.49|1496.59|1502.82|1496.92|1503.07|1497.17|1502.49|1496.59|26
1731991550000|2024-11-19 04:45:50|1502.71|1496.81|1502.69|1496.79|1502.75|1496.85|1502.67|1496.77|13
1731991560000|2024-11-19 04:46:00|1502.73|1496.83|1502.85|1496.95|1503.04|1497.14|1502.73|1496.83|22
1731991570000|2024-11-19 04:46:10|1502.88|1496.98|1503.45|1497.55|1503.45|1497.55|1502.87|1496.97|14
1731991580000|2024-11-19 04:46:20|1503.25|1497.35|1502.94|1497.04|1503.25|1497.35|1502.84|1496.94|21
1731991590000|2024-11-19 04:46:30|1503.06|1497.16|1502.62|1496.72|1503.06|1497.16|1502.6|1496.7|21
1731991600000|2024-11-19 04:46:40|1502.6|1496.7|1502.33|1496.43|1502.75|1496.85|1502.3|1496.4|25
1731991610000|2024-11-19 04:46:50|1502.29|1496.39|1501.64|1495.74|1502.29|1496.39|1501.63|1495.73|21
1731991620000|2024-11-19 04:47:00|1501.66|1495.76|1500.45|1494.55|1501.66|1495.76|1500.3|1494.4|20
1731991630000|2024-11-19 04:47:10|1500.57|1494.67|1499.75|1493.85|1500.57|1494.67|1499.75|1493.85|7
1731991640000|2024-11-19 04:47:20|1499.6|1493.7|1499|1493.1|1499.6|1493.7|1498.87|1492.97|20
1731991650000|2024-11-19 04:47:30|1498.97|1493.07|1498.75|1492.85|1499.47|1493.57|1498.75|1492.85|22
1731991660000|2024-11-19 04:47:40|1499.13|1493.23|1498.45|1492.55|1499.13|1493.23|1498.2|1492.3|28
1731991670000|2024-11-19 04:47:50|1498.48|1492.58|1498.31|1492.41|1498.65|1492.75|1497.73|1491.83|28
1731991680000|2024-11-19 04:48:00|1498.29|1492.39|1497.6|1491.7|1498.38|1492.48|1497.6|1491.7|22
1731991690000|2024-11-19 04:48:10|1497.65|1491.75|1498.69|1492.79|1498.78|1492.88|1497.6|1491.7|24
1731991700000|2024-11-19 04:48:20|1498.66|1492.76|1498.55|1492.65|1498.66|1492.76|1498.45|1492.55|9
1731991710000|2024-11-19 04:48:30|1498.51|1492.61|1496.76|1490.86|1498.51|1492.61|1496.7|1490.8|14
1731991720000|2024-11-19 04:48:40|1496.71|1490.81|1495.97|1490.07|1496.71|1490.81|1495.65|1489.75|18
1731991730000|2024-11-19 04:48:50|1495.92|1490.02|1494.88|1488.98|1495.95|1490.05|1494.65|1488.75|30
1731991740000|2024-11-19 04:49:00|1494.91|1489.01|1494.41|1488.51|1495.48|1489.58|1494.35|1488.45|26
1731991750000|2024-11-19 04:49:10|1494.35|1488.45|1493.65|1487.75|1494.41|1488.51|1493.65|1487.75|23
1731991760000|2024-11-19 04:49:20|1493.5|1487.6|1491.14|1485.24|1493.5|1487.6|1491.1|1485.2|23
1731991770000|2024-11-19 04:49:30|1491.19|1485.29|1490.64|1484.74|1492.5|1486.6|1490.6|1484.7|29
1731991780000|2024-11-19 04:49:40|1491.2|1485.3|1490.55|1484.65|1491.2|1485.3|1490.45|1484.55|29
1731991790000|2024-11-19 04:49:50|1490.6|1484.7|1491.22|1485.32|1491.65|1485.75|1490.6|1484.7|25
1731991800000|2024-11-19 04:50:00|1491.23|1485.33|1491.22|1485.32|1491.52|1485.62|1490.88|1484.98|32
1731991810000|2024-11-19 04:50:10|1491.44|1485.54|1491.45|1485.55|1491.7|1485.8|1490.55|1484.65|23
1731991820000|2024-11-19 04:50:20|1491.4|1485.5|1491.45|1485.55|1491.62|1485.72|1490.45|1484.55|30
1731991830000|2024-11-19 04:50:30|1491.5|1485.6|1492.13|1486.23|1492.35|1486.45|1491.45|1485.55|21
1731991840000|2024-11-19 04:50:40|1491.9|1486|1491.41|1485.51|1492.2|1486.3|1491.25|1485.35|23
1731991850000|2024-11-19 04:50:50|1491.39|1485.49|1490.31|1484.41|1491.39|1485.49|1489.83|1483.93|18
1731991860000|2024-11-19 04:51:00|1490.25|1484.35|1490.18|1484.28|1490.5|1484.6|1489.4|1483.5|25
1731991870000|2024-11-19 04:51:10|1490.38|1484.48|1489.55|1483.65|1490.43|1484.53|1488.95|1483.05|29
1731991880000|2024-11-19 04:51:20|1489.25|1483.35|1489.4|1483.5|1489.51|1483.61|1488.51|1482.61|30
1731991890000|2024-11-19 04:51:30|1489.49|1483.59|1489.5|1483.6|1489.8|1483.9|1489.45|1483.55|25
1731991900000|2024-11-19 04:51:40|1489.51|1483.61|1488.8|1482.9|1489.55|1483.65|1488.8|1482.9|17
1731991910000|2024-11-19 04:51:50|1488.85|1482.95|1488.5|1482.6|1488.85|1482.95|1488.5|1482.6|16
1731991920000|2024-11-19 04:52:00|1488.7|1482.8|1488.61|1482.71|1489.48|1483.58|1488.61|1482.71|24
1731991930000|2024-11-19 04:52:10|1488.85|1482.95|1489.13|1483.23|1489.3|1483.4|1488.45|1482.55|23
1731991940000|2024-11-19 04:52:20|1489.25|1483.35|1488.79|1482.89|1489.58|1483.68|1488.55|1482.65|30
1731991950000|2024-11-19 04:52:30|1489|1483.1|1487.55|1481.65|1489|1483.1|1487.3|1481.4|30
1731991960000|2024-11-19 04:52:40|1488.13|1482.23|1487.35|1481.45|1488.13|1482.23|1487.25|1481.35|17
1731991970000|2024-11-19 04:52:50|1487.45|1481.55|1487.49|1481.59|1487.58|1481.68|1487.4|1481.5|6
1731991980000|2024-11-19 04:53:00|1487.5|1481.6|1487.45|1481.55|1487.55|1481.65|1487.3|1481.4|21
1731991990000|2024-11-19 04:53:10|1487.48|1481.58|1489.5|1483.6|1489.5|1483.6|1487.48|1481.58|27
1731992000000|2024-11-19 04:53:20|1490|1484.1|1490|1484.1|1490.56|1484.66|1489.75|1483.85|25
1731992010000|2024-11-19 04:53:30|1490.01|1484.11|1489.83|1483.93|1490.13|1484.23|1489.55|1483.65|18
1731992020000|2024-11-19 04:53:40|1489.84|1483.94|1489.82|1483.92|1490.44|1484.54|1489.82|1483.92|30
1731992030000|2024-11-19 04:53:50|1489.87|1483.97|1489.55|1483.65|1490.25|1484.35|1489.5|1483.6|24
1731992040000|2024-11-19 04:54:00|1489.9|1484|1489.3|1483.4|1489.9|1484|1488.68|1482.78|21
1731992050000|2024-11-19 04:54:10|1489.2|1483.3|1489.83|1483.93|1490.46|1484.56|1489.2|1483.3|25
1731992060000|2024-11-19 04:54:20|1490|1484.1|1490.35|1484.45|1490.45|1484.55|1489.55|1483.65|18
1731992070000|2024-11-19 04:54:30|1490.37|1484.47|1489.36|1483.46|1490.37|1484.47|1489.25|1483.35|14
1731992080000|2024-11-19 04:54:40|1489.39|1483.49|1489.12|1483.22|1489.9|1484|1488.84|1482.94|10
1731992090000|2024-11-19 04:54:50|1489.07|1483.17|1489.47|1483.57|1489.48|1483.58|1488.96|1483.06|10
1731992100000|2024-11-19 04:55:00|1489.45|1483.55|1488.63|1482.73|1489.45|1483.55|1488.45|1482.55|16
1731992110000|2024-11-19 04:55:10|1488.65|1482.75|1487.4|1481.5|1488.7|1482.8|1487.35|1481.45|21
1731992120000|2024-11-19 04:55:20|1487.41|1481.51|1486.4|1480.5|1487.41|1481.51|1486.33|1480.43|20
1731992130000|2024-11-19 04:55:30|1486.43|1480.53|1487.35|1481.45|1487.45|1481.55|1486.43|1480.53|12
1731992140000|2024-11-19 04:55:40|1487.31|1481.41|1486.79|1480.89|1487.42|1481.52|1486.73|1480.83|27
1731992150000|2024-11-19 04:55:50|1486.73|1480.83|1486.43|1480.53|1486.79|1480.89|1486.25|1480.35|20
1731992160000|2024-11-19 04:56:00|1486.4|1480.5|1486.55|1480.65|1487.06|1481.16|1486.4|1480.5|27
1731992170000|2024-11-19 04:56:10|1486.58|1480.68|1486.35|1480.45|1486.75|1480.85|1486.35|1480.45|19
1731992180000|2024-11-19 04:56:20|1486.4|1480.5|1486.53|1480.63|1486.59|1480.69|1486.4|1480.5|7
1731992190000|2024-11-19 04:56:30|1486.58|1480.68|1486.41|1480.51|1486.7|1480.8|1486.39|1480.49|18
1731992200000|2024-11-19 04:56:40|1486.43|1480.53|1486.89|1480.99|1487.18|1481.28|1486.43|1480.53|26
1731992210000|2024-11-19 04:56:50|1486.94|1481.04|1488.33|1482.43|1488.39|1482.49|1486.75|1480.85|37
1731992220000|2024-11-19 04:57:00|1488.56|1482.66|1488.51|1482.61|1489.2|1483.3|1488.39|1482.49|29
1731992230000|2024-11-19 04:57:10|1488.52|1482.62|1488.26|1482.36|1488.53|1482.63|1488.13|1482.23|31
1731992240000|2024-11-19 04:57:20|1487.94|1482.04|1488.47|1482.57|1488.47|1482.57|1487.48|1481.58|29
1731992250000|2024-11-19 04:57:30|1488.55|1482.65|1488.5|1482.6|1488.61|1482.71|1487.65|1481.75|31
1731992260000|2024-11-19 04:57:40|1488.48|1482.58|1488.33|1482.43|1488.52|1482.62|1488.3|1482.4|19
1731992270000|2024-11-19 04:57:50|1488.3|1482.4|1488.1|1482.2|1488.3|1482.4|1487.55|1481.65|27
1731992280000|2024-11-19 04:58:00|1488.15|1482.25|1487.43|1481.53|1488.15|1482.25|1487.43|1481.53|20
1731992290000|2024-11-19 04:58:10|1487.58|1481.68|1487.82|1481.92|1487.82|1481.92|1487.53|1481.63|20
1731992300000|2024-11-19 04:58:20|1487.85|1481.95|1488.65|1482.75|1488.67|1482.77|1487.85|1481.95|27
1731992310000|2024-11-19 04:58:30|1488.61|1482.71|1488.54|1482.64|1488.68|1482.78|1488.13|1482.23|26
1731992320000|2024-11-19 04:58:40|1488.48|1482.58|1488.53|1482.63|1488.56|1482.66|1487.86|1481.96|19
1731992330000|2024-11-19 04:58:50|1488.51|1482.61|1488.41|1482.51|1488.53|1482.63|1488.31|1482.41|10
1731992340000|2024-11-19 04:59:00|1488.38|1482.48|1489.69|1483.79|1489.69|1483.79|1488.35|1482.45|30
1731992350000|2024-11-19 04:59:10|1489.61|1483.71|1490.3|1484.4|1490.44|1484.54|1489.61|1483.71|18
1731992360000|2024-11-19 04:59:20|1489.68|1483.78|1489.68|1483.78|1489.8|1483.9|1489.62|1483.72|13
1731992370000|2024-11-19 04:59:30|1489.63|1483.73|1490.4|1484.5|1490.4|1484.5|1489.55|1483.65|28
1731992380000|2024-11-19 04:59:40|1490.65|1484.75|1490.55|1484.65|1490.78|1484.88|1490.45|1484.55|26
1731992390000|2024-11-19 04:59:50|1490.68|1484.78|1490.7|1484.8|1490.83|1484.93|1490.65|1484.75|24
1731992400000|2024-11-19 05:00:00|1490.75|1484.85|1490.39|1484.49|1490.78|1484.88|1490.39|1484.49|21
1731992410000|2024-11-19 05:00:10|1490.36|1484.46|1489.69|1483.79|1490.36|1484.46|1489.58|1483.68|24
1731992420000|2024-11-19 05:00:20|1489.67|1483.77|1489.59|1483.69|1489.67|1483.77|1488.74|1482.84|24
1731992430000|2024-11-19 05:00:30|1489.57|1483.67|1488.59|1482.69|1489.58|1483.68|1488.59|1482.69|15
1731992440000|2024-11-19 05:00:40|1488.45|1482.55|1487.75|1481.85|1488.64|1482.74|1487.71|1481.81|27
1731992450000|2024-11-19 05:00:50|1487.78|1481.88|1488.85|1482.95|1488.9|1483|1487.73|1481.83|28
1731992460000|2024-11-19 05:01:00|1488.7|1482.8|1487.74|1481.84|1488.94|1483.04|1487.72|1481.82|27
1731992470000|2024-11-19 05:01:10|1487.73|1481.83|1486.46|1480.56|1487.74|1481.84|1486.46|1480.56|22
1731992480000|2024-11-19 05:01:20|1486.41|1480.51|1486.54|1480.64|1487.25|1481.35|1486.41|1480.51|28
1731992490000|2024-11-19 05:01:30|1486.43|1480.53|1486.5|1480.6|1486.65|1480.75|1485.81|1479.91|25
1731992500000|2024-11-19 05:01:40|1486.1|1480.2|1486.65|1480.75|1486.65|1480.75|1485.66|1479.76|29
1731992510000|2024-11-19 05:01:50|1486.73|1480.83|1486.36|1480.46|1487.3|1481.4|1486.36|1480.46|23
1731992520000|2024-11-19 05:02:00|1485.81|1479.91|1486|1480.1|1486.3|1480.4|1485.6|1479.7|35
1731992530000|2024-11-19 05:02:10|1485.9|1480|1486.33|1480.43|1486.5|1480.6|1485.55|1479.65|27
1731992540000|2024-11-19 05:02:20|1486.3|1480.4|1486.9|1481|1486.9|1481|1486.28|1480.38|23
1731992550000|2024-11-19 05:02:30|1487.07|1481.17|1486.7|1480.8|1487.45|1481.55|1486.48|1480.58|30
1731992560000|2024-11-19 05:02:40|1486.75|1480.85|1487.6|1481.7|1487.62|1481.72|1486.75|1480.85|22
1731992570000|2024-11-19 05:02:50|1487.59|1481.69|1488.1|1482.2|1488.1|1482.2|1487.48|1481.58|21
1731992580000|2024-11-19 05:03:00|1488|1482.1|1488.82|1482.92|1489.1|1483.2|1487.85|1481.95|25
1731992590000|2024-11-19 05:03:10|1488.89|1482.99|1488.34|1482.44|1488.89|1482.99|1487.69|1481.79|21
1731992600000|2024-11-19 05:03:20|1488.39|1482.49|1488.7|1482.8|1488.7|1482.8|1488.39|1482.49|11
1731992610000|2024-11-19 05:03:30|1488.55|1482.65|1489.55|1483.65|1489.55|1483.65|1488.55|1482.65|24
1731992620000|2024-11-19 05:03:40|1489.58|1483.68|1489.23|1483.33|1489.78|1483.88|1488.64|1482.74|27
1731992630000|2024-11-19 05:03:50|1489.19|1483.29|1488.77|1482.87|1489.19|1483.29|1488.65|1482.75|21
1731992640000|2024-11-19 05:04:00|1488.79|1482.89|1489.6|1483.7|1489.75|1483.85|1488.7|1482.8|28
1731992650000|2024-11-19 05:04:10|1489.75|1483.85|1489.52|1483.62|1489.95|1484.05|1488.88|1482.98|24
1731992660000|2024-11-19 05:04:20|1489.48|1483.58|1489.5|1483.6|1489.6|1483.7|1489.39|1483.49|14
1731992670000|2024-11-19 05:04:30|1489.55|1483.65|1490.75|1484.85|1490.75|1484.85|1489.46|1483.56|25
1731992680000|2024-11-19 05:04:40|1490.7|1484.8|1491.68|1485.78|1491.93|1486.03|1490.55|1484.65|31
1731992690000|2024-11-19 05:04:50|1491.9|1486|1491.84|1485.94|1491.97|1486.07|1491.55|1485.65|24
1731992700000|2024-11-19 05:05:00|1491.81|1485.91|1492.7|1486.8|1492.75|1486.85|1491.76|1485.86|26
1731992710000|2024-11-19 05:05:10|1492.75|1486.85|1494.06|1488.16|1494.75|1488.85|1492.75|1486.85|25
1731992720000|2024-11-19 05:05:20|1494.01|1488.11|1493.73|1487.83|1494.4|1488.5|1493.73|1487.83|29
1731992730000|2024-11-19 05:05:30|1493.74|1487.84|1493.68|1487.78|1494.57|1488.67|1493.68|1487.78|25
1731992740000|2024-11-19 05:05:40|1493.83|1487.93|1494.7|1488.8|1494.9|1489|1493.35|1487.45|29
1731992750000|2024-11-19 05:05:50|1494.68|1488.78|1494.92|1489.02|1495|1489.1|1494.36|1488.46|33
1731992760000|2024-11-19 05:06:00|1494.95|1489.05|1495.7|1489.8|1496.75|1490.85|1494.73|1488.83|30
1731992770000|2024-11-19 05:06:10|1495.75|1489.85|1495.79|1489.89|1496.48|1490.58|1495.7|1489.8|17
1731992780000|2024-11-19 05:06:20|1496.27|1490.37|1496.5|1490.6|1496.58|1490.68|1495.76|1489.86|22
1731992790000|2024-11-19 05:06:30|1496.45|1490.55|1496.7|1490.8|1496.8|1490.9|1496.35|1490.45|21
1731992800000|2024-11-19 05:06:40|1496.88|1490.98|1497.7|1491.8|1497.75|1491.85|1496.7|1490.8|14
1731992810000|2024-11-19 05:06:50|1497.65|1491.75|1497.64|1491.74|1497.7|1491.8|1497.4|1491.5|21
1731992820000|2024-11-19 05:07:00|1497.7|1491.8|1498|1492.1|1498|1492.1|1497.59|1491.69|32
1731992830000|2024-11-19 05:07:10|1497.8|1491.9|1497.68|1491.78|1497.83|1491.93|1497.66|1491.76|20
1731992840000|2024-11-19 05:07:20|1497.65|1491.75|1497.6|1491.7|1497.75|1491.85|1497.55|1491.65|18
1731992850000|2024-11-19 05:07:30|1497.55|1491.65|1496.75|1490.85|1497.6|1491.7|1496.7|1490.8|14
1731992860000|2024-11-19 05:07:40|1496.65|1490.75|1496.75|1490.85|1496.75|1490.85|1496.65|1490.75|8
1731992870000|2024-11-19 05:07:50|1496.85|1490.95|1496.75|1490.85|1496.85|1490.95|1496.75|1490.85|9
1731992880000|2024-11-19 05:08:00|1496.65|1490.75|1496.8|1490.9|1496.8|1490.9|1496.65|1490.75|3
1731992890000|2024-11-19 05:08:10|1496.7|1490.8|1496.75|1490.85|1496.85|1490.95|1496.65|1490.75|24
1731992900000|2024-11-19 05:08:20|1496.65|1490.75|1496.7|1490.8|1496.8|1490.9|1496.65|1490.75|4
1731992910000|2024-11-19 05:08:30|1496.65|1490.75|1496.85|1490.95|1496.85|1490.95|1496.65|1490.75|8
1731992920000|2024-11-19 05:08:40|1496.8|1490.9|1497.4|1491.5|1497.4|1491.5|1496.75|1490.85|17
1731992930000|2024-11-19 05:08:50|1497.45|1491.55|1496.65|1490.75|1497.55|1491.65|1496.65|1490.75|13
1731992940000|2024-11-19 05:09:00|1496.8|1490.9|1496.7|1490.8|1496.8|1490.9|1496.7|1490.8|3
1731992950000|2024-11-19 05:09:10|1496.3|1490.4|1496.55|1490.65|1496.55|1490.65|1495.95|1490.05|11
1731992970000|2024-11-19 05:09:30|1496.65|1490.75|1496.65|1490.75|1496.65|1490.75|1496.65|1490.75|1
1731992980000|2024-11-19 05:09:40|1496.7|1490.8|1496.75|1490.85|1496.75|1490.85|1496.7|1490.8|8
1731992990000|2024-11-19 05:09:50|1496.7|1490.8|1497.55|1491.65|1497.55|1491.65|1496.7|1490.8|7
1731993000000|2024-11-19 05:10:00|1497.7|1491.8|1497.7|1491.8|1497.7|1491.8|1497.7|1491.8|1
1731993010000|2024-11-19 05:10:10|1497.6|1491.7|1496.75|1490.85|1497.65|1491.75|1496.75|1490.85|9
1731993020000|2024-11-19 05:10:20|1496.9|1491|1497.55|1491.65|1497.65|1491.75|1496.75|1490.85|17
1731993030000|2024-11-19 05:10:30|1497.35|1491.45|1497|1491.1|1497.35|1491.45|1496.75|1490.85|11
1731993040000|2024-11-19 05:10:40|1496.95|1491.05|1497.6|1491.7|1497.6|1491.7|1496.85|1490.95|18
1731993050000|2024-11-19 05:10:50|1497.55|1491.65|1497.35|1491.45|1497.55|1491.65|1496.95|1491.05|25
1731993060000|2024-11-19 05:11:00|1497.3|1491.4|1497.55|1491.65|1497.6|1491.7|1497.15|1491.25|8
1731993070000|2024-11-19 05:11:10|1496.95|1491.05|1497.35|1491.45|1497.35|1491.45|1496.95|1491.05|26
1731993080000|2024-11-19 05:11:20|1497.4|1491.5|1496.85|1490.95|1497.65|1491.75|1496.7|1490.8|19
1731993090000|2024-11-19 05:11:30|1496.75|1490.85|1496.7|1490.8|1496.8|1490.9|1496.65|1490.75|7
1731993100000|2024-11-19 05:11:40|1496.65|1490.75|1496.65|1490.75|1496.75|1490.85|1496.65|1490.75|4
1731993110000|2024-11-19 05:11:50|1496.7|1490.8|1496.7|1490.8|1496.9|1491|1496.7|1490.8|6
1731993120000|2024-11-19 05:12:00|1496.65|1490.75|1497.2|1491.3|1497.35|1491.45|1496.65|1490.75|16
1731993130000|2024-11-19 05:12:10|1497.3|1491.4|1497.1|1491.2|1497.35|1491.45|1497|1491.1|24
1731993140000|2024-11-19 05:12:20|1497.15|1491.25|1497|1491.1|1497.15|1491.25|1496.9|1491|7
1731993150000|2024-11-19 05:12:30|1497.05|1491.15|1497.2|1491.3|1497.5|1491.6|1497.05|1491.15|19
1731993160000|2024-11-19 05:12:40|1497.1|1491.2|1497.65|1491.75|1497.65|1491.75|1496.75|1490.85|17
1731993170000|2024-11-19 05:12:50|1497.55|1491.65|1497.25|1491.35|1497.7|1491.8|1497.2|1491.3|28
1731993180000|2024-11-19 05:13:00|1497.1|1491.2|1497.1|1491.2|1497.2|1491.3|1496.95|1491.05|18
1731993190000|2024-11-19 05:13:10|1497.05|1491.15|1497.25|1491.35|1497.25|1491.35|1496.85|1490.95|12
1731993200000|2024-11-19 05:13:20|1497.2|1491.3|1497.2|1491.3|1497.5|1491.6|1497|1491.1|32
1731993210000|2024-11-19 05:13:30|1497.25|1491.35|1497.65|1491.75|1497.65|1491.75|1497|1491.1|20
1731993220000|2024-11-19 05:13:40|1497.7|1491.8|1497.8|1491.9|1497.8|1491.9|1497.7|1491.8|6
1731993230000|2024-11-19 05:13:50|1497.65|1491.75|1497.1|1491.2|1497.65|1491.75|1496.95|1491.05|11
1731993240000|2024-11-19 05:14:00|1497.05|1491.15|1497.37|1491.47|1497.37|1491.47|1497.05|1491.15|8
1731993250000|2024-11-19 05:14:10|1497.54|1491.64|1497.78|1491.88|1497.97|1492.07|1497.54|1491.64|22
1731993260000|2024-11-19 05:14:20|1497.73|1491.83|1498.7|1492.8|1498.7|1492.8|1497.73|1491.83|25
1731993270000|2024-11-19 05:14:30|1498.75|1492.85|1498.75|1492.85|1499.4|1493.5|1498.45|1492.55|24
1731993280000|2024-11-19 05:14:40|1498.85|1492.95|1498.95|1493.05|1499.25|1493.35|1498.75|1492.85|8
1731993290000|2024-11-19 05:14:50|1498.9|1493|1499.45|1493.55|1499.45|1493.55|1498.9|1493|14
1731993300000|2024-11-19 05:15:00|1499.4|1493.5|1499.6|1493.7|1499.6|1493.7|1498.9|1493|15
1731993310000|2024-11-19 05:15:10|1500.06|1494.16|1500.15|1494.25|1500.58|1494.68|1499.93|1494.03|25
1731993320000|2024-11-19 05:15:20|1500.11|1494.21|1500.43|1494.53|1500.52|1494.62|1500.11|1494.21|28
1731993330000|2024-11-19 05:15:30|1500.41|1494.51|1500.85|1494.95|1500.85|1494.95|1500.41|1494.51|8
1731993340000|2024-11-19 05:15:40|1500.78|1494.88|1500.35|1494.45|1500.85|1494.95|1500.25|1494.35|25
1731993350000|2024-11-19 05:15:50|1500.2|1494.3|1500.1|1494.2|1500.3|1494.4|1500|1494.1|16
1731993360000|2024-11-19 05:16:00|1500.16|1494.26|1500.05|1494.15|1500.25|1494.35|1499.75|1493.85|17
1731993370000|2024-11-19 05:16:10|1499.75|1493.85|1499.9|1494|1500.04|1494.14|1499.65|1493.75|25
1731993380000|2024-11-19 05:16:20|1499.87|1493.97|1500.08|1494.18|1500.16|1494.26|1499.75|1493.85|19
1731993390000|2024-11-19 05:16:30|1500.13|1494.23|1500.33|1494.43|1500.44|1494.54|1499.75|1493.85|23
1731993400000|2024-11-19 05:16:40|1500.36|1494.46|1500.88|1494.98|1501.1|1495.2|1500.36|1494.46|19
1731993410000|2024-11-19 05:16:50|1500.7|1494.8|1500.75|1494.85|1500.75|1494.85|1500.6|1494.7|16
1731993420000|2024-11-19 05:17:00|1500.85|1494.95|1500.64|1494.74|1501.6|1495.7|1500.3|1494.4|21
1731993430000|2024-11-19 05:17:10|1500.46|1494.56|1500.15|1494.25|1500.46|1494.56|1499.77|1493.87|28
1731993440000|2024-11-19 05:17:20|1499.92|1494.02|1500.5|1494.6|1500.61|1494.71|1499.8|1493.9|30
1731993450000|2024-11-19 05:17:30|1500.46|1494.56|1500.16|1494.26|1500.54|1494.64|1499.65|1493.75|30
1731993460000|2024-11-19 05:17:40|1500.2|1494.3|1500.97|1495.07|1501.2|1495.3|1500.16|1494.26|29
1731993470000|2024-11-19 05:17:50|1501.41|1495.51|1500.69|1494.79|1501.41|1495.51|1500.69|1494.79|24
1731993480000|2024-11-19 05:18:00|1500.66|1494.76|1500.73|1494.83|1501.47|1495.57|1500.65|1494.75|27
1731993490000|2024-11-19 05:18:10|1500.71|1494.81|1500.63|1494.73|1500.78|1494.88|1500.07|1494.17|24
1731993500000|2024-11-19 05:18:20|1500.64|1494.74|1500.1|1494.2|1500.64|1494.74|1500.1|1494.2|29
1731993510000|2024-11-19 05:18:30|1500.05|1494.15|1500.48|1494.58|1500.75|1494.85|1499.95|1494.05|24
1731993520000|2024-11-19 05:18:40|1500.53|1494.63|1500.58|1494.68|1500.73|1494.83|1500.48|1494.58|18
1731993530000|2024-11-19 05:18:50|1500.59|1494.69|1500.05|1494.15|1500.59|1494.69|1499.9|1494|18
1731993540000|2024-11-19 05:19:00|1499.95|1494.05|1498.8|1492.9|1500|1494.1|1498.8|1492.9|19
1731993550000|2024-11-19 05:19:10|1498.75|1492.85|1498.92|1493.02|1499.15|1493.25|1497.63|1491.73|33
1731993560000|2024-11-19 05:19:20|1498.95|1493.05|1498.8|1492.9|1499.05|1493.15|1498.65|1492.75|24
1731993570000|2024-11-19 05:19:30|1498.81|1492.91|1499.07|1493.17|1499.1|1493.2|1498.65|1492.75|19
1731993580000|2024-11-19 05:19:40|1499.1|1493.2|1498.97|1493.07|1499.14|1493.24|1498.79|1492.89|18
1731993590000|2024-11-19 05:19:50|1499.02|1493.12|1497.51|1491.61|1499.25|1493.35|1497.51|1491.61|29
1731993600000|2024-11-19 05:20:00|1497.5|1491.6|1497.05|1491.15|1497.95|1492.05|1496.81|1490.91|36
1731993610000|2024-11-19 05:20:10|1497|1491.1|1495.95|1490.05|1497|1491.1|1495.95|1490.05|17
1731993620000|2024-11-19 05:20:20|1496.1|1490.2|1495.85|1489.95|1496.1|1490.2|1495.7|1489.8|16
1731993630000|2024-11-19 05:20:30|1495.75|1489.85|1496.3|1490.4|1496.3|1490.4|1495.7|1489.8|26
1731993640000|2024-11-19 05:20:40|1496.15|1490.25|1495.3|1489.4|1496.25|1490.35|1495.2|1489.3|15
1731993650000|2024-11-19 05:20:50|1495.25|1489.35|1494.95|1489.05|1495.35|1489.45|1494.95|1489.05|9
1731993660000|2024-11-19 05:21:00|1494.6|1488.7|1494.95|1489.05|1494.95|1489.05|1494.6|1488.7|7
1731993670000|2024-11-19 05:21:10|1494.4|1488.5|1493.95|1488.05|1494.4|1488.5|1493.95|1488.05|14
1731993680000|2024-11-19 05:21:20|1493.9|1488|1494.4|1488.5|1494.75|1488.85|1493.8|1487.9|19
1731993690000|2024-11-19 05:21:30|1494|1488.1|1495.15|1489.25|1495.15|1489.25|1494|1488.1|17
1731993700000|2024-11-19 05:21:40|1495.1|1489.2|1496.8|1490.9|1496.85|1490.95|1495.1|1489.2|11
1731993710000|2024-11-19 05:21:50|1496.85|1490.95|1498.45|1492.55|1498.45|1492.55|1496.8|1490.9|12
1731993720000|2024-11-19 05:22:00|1497.95|1492.05|1498.7|1492.8|1499.35|1493.45|1497.95|1492.05|13
1731993730000|2024-11-19 05:22:10|1498.8|1492.9|1499.7|1493.8|1499.9|1494|1498.8|1492.9|18
1731993740000|2024-11-19 05:22:20|1499.65|1493.75|1499.9|1494|1499.9|1494|1499.65|1493.75|17
1731993750000|2024-11-19 05:22:30|1499.85|1493.95|1499.4|1493.5|1499.9|1494|1499.05|1493.15|10
1731993760000|2024-11-19 05:22:40|1499|1493.1|1498.95|1493.05|1499|1493.1|1498.85|1492.95|15
1731993770000|2024-11-19 05:22:50|1498.9|1493|1498.95|1493.05|1499|1493.1|1498.75|1492.85|18
1731993780000|2024-11-19 05:23:00|1499|1493.1|1499.05|1493.15|1499.4|1493.5|1498.95|1493.05|10
1731993790000|2024-11-19 05:23:10|1499.15|1493.25|1499.6|1493.7|1499.75|1493.85|1499.15|1493.25|6
1731993800000|2024-11-19 05:23:20|1499.65|1493.75|1499.7|1493.8|1499.85|1493.95|1499.6|1493.7|8
1731993810000|2024-11-19 05:23:30|1499.85|1493.95|1500.35|1494.45|1500.45|1494.55|1499.85|1493.95|8
1731993820000|2024-11-19 05:23:40|1500.4|1494.5|1498.7|1492.8|1500.4|1494.5|1498.7|1492.8|8
1731993830000|2024-11-19 05:23:50|1498.8|1492.9|1498.8|1492.9|1498.8|1492.9|1498.8|1492.9|1
1731993860000|2024-11-19 05:24:20|1498.35|1492.45|1497.55|1491.65|1498.35|1492.45|1497.55|1491.65|4
1731993870000|2024-11-19 05:24:30|1497.75|1491.85|1497.6|1491.7|1498|1492.1|1497.6|1491.7|12
1731993880000|2024-11-19 05:24:40|1496.7|1490.8|1496.7|1490.8|1496.7|1490.8|1496.7|1490.8|1
1731993890000|2024-11-19 05:24:50|1496.15|1490.25|1494.75|1488.85|1496.15|1490.25|1494.75|1488.85|11
1731993900000|2024-11-19 05:25:00|1494.4|1488.5|1493.8|1487.9|1494.4|1488.5|1493.7|1487.8|15
1731993910000|2024-11-19 05:25:10|1493.85|1487.95|1493.75|1487.85|1493.95|1488.05|1493.35|1487.45|11
1731993920000|2024-11-19 05:25:20|1493.8|1487.9|1493.85|1487.95|1494.15|1488.25|1493.8|1487.9|21
1731993930000|2024-11-19 05:25:30|1493.9|1488|1494.4|1488.5|1494.4|1488.5|1493.85|1487.95|13
1731993940000|2024-11-19 05:25:40|1494.1|1488.2|1494.45|1488.55|1494.45|1488.55|1494.1|1488.2|6
1731993950000|2024-11-19 05:25:50|1494.5|1488.6|1493.75|1487.85|1494.55|1488.65|1493.75|1487.85|19
1731993960000|2024-11-19 05:26:00|1493.5|1487.6|1493.7|1487.8|1494.1|1488.2|1493.5|1487.6|26
1731993970000|2024-11-19 05:26:10|1493.4|1487.5|1493.2|1487.3|1493.85|1487.95|1492.8|1486.9|27
1731993980000|2024-11-19 05:26:20|1493.15|1487.25|1494.8|1488.9|1494.8|1488.9|1492.8|1486.9|21
1731993990000|2024-11-19 05:26:30|1495.45|1489.55|1496.95|1491.05|1496.95|1491.05|1495.45|1489.55|21
1731994000000|2024-11-19 05:26:40|1496.9|1491|1497.4|1491.5|1497.4|1491.5|1496.85|1490.95|8
1731994010000|2024-11-19 05:26:50|1497|1491.1|1497|1491.1|1497|1491.1|1497|1491.1|1
1731994020000|2024-11-19 05:27:00|1497.05|1491.15|1496.55|1490.65|1497.18|1491.28|1496.55|1490.65|23
1731994030000|2024-11-19 05:27:10|1496.45|1490.55|1494.1|1488.2|1496.45|1490.55|1494.07|1488.17|28
1731994040000|2024-11-19 05:27:20|1494|1488.1|1490.83|1484.93|1494|1488.1|1490.83|1484.93|29
1731994050000|2024-11-19 05:27:30|1490.75|1484.85|1492.65|1486.75|1492.7|1486.8|1490.75|1484.85|32
1731994060000|2024-11-19 05:27:40|1492.63|1486.73|1493.04|1487.14|1493.2|1487.3|1492.63|1486.73|27
1731994070000|2024-11-19 05:27:50|1493.14|1487.24|1493.85|1487.95|1494.04|1488.14|1493.14|1487.24|27
1731994080000|2024-11-19 05:28:00|1494|1488.1|1494.26|1488.36|1494.65|1488.75|1493.8|1487.9|29
1731994090000|2024-11-19 05:28:10|1494.25|1488.35|1494.75|1488.85|1495.15|1489.25|1494.24|1488.34|33
1731994100000|2024-11-19 05:28:20|1494.7|1488.8|1495.95|1490.05|1496.16|1490.26|1494.7|1488.8|28
1731994110000|2024-11-19 05:28:30|1495.8|1489.9|1495.82|1489.92|1495.91|1490.01|1495.63|1489.73|18
1731994120000|2024-11-19 05:28:40|1495.8|1489.9|1496.03|1490.13|1496.05|1490.15|1495.8|1489.9|24
1731994130000|2024-11-19 05:28:50|1496.05|1490.15|1497.04|1491.14|1497.14|1491.24|1496.05|1490.15|25
1731994140000|2024-11-19 05:29:00|1497.07|1491.17|1496.32|1490.42|1497.07|1491.17|1496.19|1490.29|19
1731994150000|2024-11-19 05:29:10|1496.22|1490.32|1495.99|1490.09|1496.45|1490.55|1495.95|1490.05|29
1731994160000|2024-11-19 05:29:20|1496.02|1490.12|1494.82|1488.92|1496.02|1490.12|1494.82|1488.92|27
1731994170000|2024-11-19 05:29:30|1494.9|1489|1495.58|1489.68|1495.58|1489.68|1494.8|1488.9|25
1731994180000|2024-11-19 05:29:40|1495.54|1489.64|1495|1489.1|1495.54|1489.64|1494.65|1488.75|23
1731994190000|2024-11-19 05:29:50|1494.97|1489.07|1495.25|1489.35|1495.55|1489.65|1494.97|1489.07|14
1731994200000|2024-11-19 05:30:00|1495.21|1489.31|1495.31|1489.41|1495.31|1489.41|1495.1|1489.2|25
1731994210000|2024-11-19 05:30:10|1495.34|1489.44|1494.96|1489.06|1496.33|1490.43|1494.93|1489.03|34
1731994220000|2024-11-19 05:30:20|1494.9|1489|1494.04|1488.14|1494.9|1489|1493.75|1487.85|30
1731994230000|2024-11-19 05:30:30|1493.85|1487.95|1494.55|1488.65|1494.75|1488.85|1493.85|1487.95|15
1731994240000|2024-11-19 05:30:40|1494.65|1488.75|1493.59|1487.69|1494.65|1488.75|1493.45|1487.55|17
1731994250000|2024-11-19 05:30:50|1493.49|1487.59|1493.9|1488|1494.1|1488.2|1493.48|1487.58|28
1731994260000|2024-11-19 05:31:00|1493.95|1488.05|1492.65|1486.75|1494.1|1488.2|1492.64|1486.74|23
1731994270000|2024-11-19 05:31:10|1492.55|1486.65|1491.94|1486.04|1492.55|1486.65|1491.05|1485.15|34
1731994280000|2024-11-19 05:31:20|1491.95|1486.05|1491.2|1485.3|1492.16|1486.26|1490.99|1485.09|31
1731994290000|2024-11-19 05:31:30|1491.19|1485.29|1491.3|1485.4|1491.44|1485.54|1491.12|1485.22|23
1731994300000|2024-11-19 05:31:40|1491.4|1485.5|1491.95|1486.05|1491.95|1486.05|1491.35|1485.45|28
1731994310000|2024-11-19 05:31:50|1492|1486.1|1491.55|1485.65|1492|1486.1|1491.45|1485.55|25
1731994320000|2024-11-19 05:32:00|1491.63|1485.73|1492.29|1486.39|1492.35|1486.45|1491.63|1485.73|30
1731994330000|2024-11-19 05:32:10|1492.35|1486.45|1492.46|1486.56|1493|1487.1|1492.1|1486.2|33
1731994340000|2024-11-19 05:32:20|1492.49|1486.59|1494.45|1488.55|1494.6|1488.7|1492.49|1486.59|29
1731994350000|2024-11-19 05:32:30|1494.55|1488.65|1494.66|1488.76|1494.69|1488.79|1494.53|1488.63|11
1731994360000|2024-11-19 05:32:40|1494.61|1488.71|1493.5|1487.6|1494.61|1488.71|1493.5|1487.6|23
1731994370000|2024-11-19 05:32:50|1493.59|1487.69|1494|1488.1|1494.1|1488.2|1493.5|1487.6|26
1731994380000|2024-11-19 05:33:00|1493.85|1487.95|1493.66|1487.76|1493.85|1487.95|1493.48|1487.58|18
1731994390000|2024-11-19 05:33:10|1493.95|1488.05|1494.6|1488.7|1494.95|1489.05|1493.95|1488.05|24
1731994400000|2024-11-19 05:33:20|1494.65|1488.75|1494.85|1488.95|1494.85|1488.95|1494.5|1488.6|24
1731994410000|2024-11-19 05:33:30|1494.8|1488.9|1495.45|1489.55|1495.55|1489.65|1494.8|1488.9|13
1731994420000|2024-11-19 05:33:40|1495.75|1489.85|1496.05|1490.15|1496.05|1490.15|1495.75|1489.85|6
1731994430000|2024-11-19 05:33:50|1496|1490.1|1495.7|1489.8|1496|1490.1|1495.65|1489.75|12
1731994440000|2024-11-19 05:34:00|1495.8|1489.9|1495.65|1489.75|1495.95|1490.05|1495.55|1489.65|13
1731994450000|2024-11-19 05:34:10|1495.6|1489.7|1495.75|1489.85|1496|1490.1|1495.6|1489.7|15
1731994460000|2024-11-19 05:34:20|1495.7|1489.8|1496.8|1490.9|1496.8|1490.9|1495.7|1489.8|14
1731994470000|2024-11-19 05:34:30|1496.9|1491|1496.8|1490.9|1496.9|1491|1496.75|1490.85|12
1731994480000|2024-11-19 05:34:40|1496.75|1490.85|1496.85|1490.95|1496.9|1491|1496.75|1490.85|10
1731994490000|2024-11-19 05:34:50|1496.75|1490.85|1496.85|1490.95|1496.9|1491|1496.7|1490.8|9
1731994500000|2024-11-19 05:35:00|1496.8|1490.9|1496.6|1490.7|1496.95|1491.05|1496.6|1490.7|10
1731994510000|2024-11-19 05:35:10|1496.75|1490.85|1496.75|1490.85|1496.75|1490.85|1496.75|1490.85|1
1731994530000|2024-11-19 05:35:30|1496.35|1490.45|1496.4|1490.5|1496.4|1490.5|1495.95|1490.05|9
1731994540000|2024-11-19 05:35:40|1496.9|1491|1496.6|1490.7|1496.9|1491|1496.55|1490.65|12
1731994550000|2024-11-19 05:35:50|1496.55|1490.65|1495.75|1489.85|1496.75|1490.85|1495.75|1489.85|13
1731994560000|2024-11-19 05:36:00|1495.9|1490|1496.8|1490.9|1496.85|1490.95|1495.9|1490|16
1731994570000|2024-11-19 05:36:10|1496.9|1491|1496.85|1490.95|1496.9|1491|1496.85|1490.95|8
1731994580000|2024-11-19 05:36:20|1496.9|1491|1497.4|1491.5|1497.4|1491.5|1496.7|1490.8|15
1731994590000|2024-11-19 05:36:30|1497.9|1492|1497.85|1491.95|1498.05|1492.15|1497.75|1491.85|8
1731994600000|2024-11-19 05:36:40|1497.8|1491.9|1497.55|1491.65|1497.8|1491.9|1497.55|1491.65|7
1731994620000|2024-11-19 05:37:00|1497.7|1491.8|1498.35|1492.45|1498.35|1492.45|1497.7|1491.8|10
1731994630000|2024-11-19 05:37:10|1498.85|1492.95|1498.55|1492.65|1498.85|1492.95|1498.55|1492.65|5
1731994640000|2024-11-19 05:37:20|1498.7|1492.8|1498.55|1492.65|1498.7|1492.8|1498.55|1492.65|5
1731994650000|2024-11-19 05:37:30|1498.3|1492.4|1497.7|1491.8|1498.4|1492.5|1497.65|1491.75|12
1731994660000|2024-11-19 05:37:40|1497.75|1491.85|1498.4|1492.5|1498.4|1492.5|1497.75|1491.85|3
1731994670000|2024-11-19 05:37:50|1498.85|1492.95|1498.75|1492.85|1498.85|1492.95|1498.75|1492.85|7
1731994680000|2024-11-19 05:38:00|1498.8|1492.9|1499.35|1493.45|1499.35|1493.45|1498.8|1492.9|6
1731994690000|2024-11-19 05:38:10|1499.85|1493.95|1499.65|1493.75|1499.9|1494|1499.65|1493.75|7
1731994700000|2024-11-19 05:38:20|1499.85|1493.95|1500.35|1494.45|1500.35|1494.45|1499.8|1493.9|11
1731994730000|2024-11-19 05:38:50|1499.75|1493.85|1499.75|1493.85|1499.75|1493.85|1499.7|1493.8|3
1731994740000|2024-11-19 05:39:00|1499.7|1493.8|1500.3|1494.4|1500.3|1494.4|1499.7|1493.8|6
1731994750000|2024-11-19 05:39:10|1499.7|1493.8|1500.45|1494.55|1500.45|1494.55|1499.7|1493.8|9
1731994760000|2024-11-19 05:39:20|1500.75|1494.85|1500.7|1494.8|1500.75|1494.85|1500.7|1494.8|2
1731994770000|2024-11-19 05:39:30|1500.75|1494.85|1500.7|1494.8|1500.75|1494.85|1500.7|1494.8|2
1731994780000|2024-11-19 05:39:40|1500.75|1494.85|1500.65|1494.75|1500.75|1494.85|1500.65|1494.75|2
1731994790000|2024-11-19 05:39:50|1500.7|1494.8|1500.65|1494.75|1500.7|1494.8|1500.65|1494.75|8
1731994800000|2024-11-19 05:40:00|1500.74|1494.84|1500.98|1495.08|1500.98|1495.08|1500.53|1494.63|15
1731994810000|2024-11-19 05:40:10|1500.99|1495.09|1501.03|1495.13|1501.03|1495.13|1500.75|1494.85|20
1731994820000|2024-11-19 05:40:20|1501.06|1495.16|1501.36|1495.46|1501.4|1495.5|1501.05|1495.15|23
1731994830000|2024-11-19 05:40:30|1501.46|1495.56|1501.5|1495.6|1501.6|1495.7|1501.25|1495.35|10
1731994840000|2024-11-19 05:40:40|1501.61|1495.71|1501.48|1495.58|1501.93|1496.03|1501.48|1495.58|21
1731994850000|2024-11-19 05:40:50|1501.43|1495.53|1501.45|1495.55|1501.45|1495.55|1501.4|1495.5|7
1731994860000|2024-11-19 05:41:00|1501.43|1495.53|1499.85|1493.95|1501.45|1495.55|1499.85|1493.95|26
1731994870000|2024-11-19 05:41:10|1499.73|1493.83|1500.29|1494.39|1500.47|1494.57|1499.6|1493.7|29
1731994880000|2024-11-19 05:41:20|1500.28|1494.38|1500.56|1494.66|1500.56|1494.66|1499.86|1493.96|27
1731994890000|2024-11-19 05:41:30|1500.55|1494.65|1500.06|1494.16|1500.55|1494.65|1499.87|1493.97|21
1731994900000|2024-11-19 05:41:40|1499.93|1494.03|1499.88|1493.98|1500.05|1494.15|1499.7|1493.8|28
1731994910000|2024-11-19 05:41:50|1499.87|1493.97|1499.48|1493.58|1499.87|1493.97|1499.1|1493.2|20
1731994920000|2024-11-19 05:42:00|1499.45|1493.55|1499.5|1493.6|1499.6|1493.7|1499.3|1493.4|15
1731994930000|2024-11-19 05:42:10|1499.48|1493.58|1499.45|1493.55|1499.59|1493.69|1499.4|1493.5|10
1731994940000|2024-11-19 05:42:20|1499.5|1493.6|1498.98|1493.08|1499.5|1493.6|1498.85|1492.95|12
1731994950000|2024-11-19 05:42:30|1498.85|1492.95|1498.57|1492.67|1498.98|1493.08|1498.5|1492.6|14
1731994960000|2024-11-19 05:42:40|1498.58|1492.68|1498.4|1492.5|1498.65|1492.75|1498.4|1492.5|15
1731994970000|2024-11-19 05:42:50|1498.35|1492.45|1497.75|1491.85|1498.35|1492.45|1497.55|1491.65|18
1731994980000|2024-11-19 05:43:00|1497.69|1491.79|1498|1492.1|1498.65|1492.75|1497.6|1491.7|24
1731994990000|2024-11-19 05:43:10|1497.81|1491.91|1497.96|1492.06|1498.11|1492.21|1497.54|1491.64|33
1731995000000|2024-11-19 05:43:20|1497.94|1492.04|1498.03|1492.13|1498.04|1492.14|1497.9|1492|23
1731995010000|2024-11-19 05:43:30|1498.05|1492.15|1498.53|1492.63|1498.55|1492.65|1498.04|1492.14|15
1731995020000|2024-11-19 05:43:40|1498.55|1492.65|1498.25|1492.35|1498.55|1492.65|1497.75|1491.85|18
1731995030000|2024-11-19 05:43:50|1497.95|1492.05|1498.04|1492.14|1498.22|1492.32|1497.95|1492.05|18
1731995040000|2024-11-19 05:44:00|1498.1|1492.2|1498.09|1492.19|1498.13|1492.23|1498.01|1492.11|10
1731995050000|2024-11-19 05:44:10|1498.34|1492.44|1498.63|1492.73|1498.63|1492.73|1498.34|1492.44|7
1731995060000|2024-11-19 05:44:20|1498.6|1492.7|1498.38|1492.48|1498.65|1492.75|1498.38|1492.48|9
1731995070000|2024-11-19 05:44:30|1498.4|1492.5|1498.55|1492.65|1498.6|1492.7|1498.15|1492.25|12
1731995080000|2024-11-19 05:44:40|1498.51|1492.61|1498.52|1492.62|1498.52|1492.62|1498.49|1492.59|5
1731995090000|2024-11-19 05:44:50|1498.49|1492.59|1497.46|1491.56|1498.52|1492.62|1497.45|1491.55|25
1731995100000|2024-11-19 05:45:00|1497.25|1491.35|1499.48|1493.58|1499.53|1493.63|1496.4|1490.5|28
1731995110000|2024-11-19 05:45:10|1498.7|1492.8|1499.55|1493.65|1499.7|1493.8|1498.7|1492.8|15
1731995120000|2024-11-19 05:45:20|1499.56|1493.66|1499.83|1493.93|1499.85|1493.95|1498.97|1493.07|24
1731995130000|2024-11-19 05:45:30|1499.85|1493.95|1499.65|1493.75|1500.4|1494.5|1499.6|1493.7|22
1731995140000|2024-11-19 05:45:40|1499.75|1493.85|1499.73|1493.83|1499.78|1493.88|1499.5|1493.6|17
1731995150000|2024-11-19 05:45:50|1499.71|1493.81|1500.45|1494.55|1500.45|1494.55|1499.71|1493.81|13
1731995160000|2024-11-19 05:46:00|1500.4|1494.5|1501.1|1495.2|1501.45|1495.55|1500.1|1494.2|21
1731995170000|2024-11-19 05:46:10|1501.5|1495.6|1502.5|1496.6|1502.5|1496.6|1501.45|1495.55|28
1731995180000|2024-11-19 05:46:20|1502.48|1496.58|1501.71|1495.81|1502.48|1496.58|1501.65|1495.75|21
1731995190000|2024-11-19 05:46:30|1501.87|1495.97|1501.83|1495.93|1501.87|1495.97|1501.6|1495.7|26
1731995200000|2024-11-19 05:46:40|1501.95|1496.05|1501.7|1495.8|1502.45|1496.55|1501.7|1495.8|17
1731995210000|2024-11-19 05:46:50|1501.65|1495.75|1502.5|1496.6|1502.5|1496.6|1501.6|1495.7|21
1731995220000|2024-11-19 05:47:00|1502.45|1496.55|1502.65|1496.75|1502.75|1496.85|1502.43|1496.53|20
1731995230000|2024-11-19 05:47:10|1502.68|1496.78|1502.3|1496.4|1502.68|1496.78|1501.65|1495.75|21
1731995240000|2024-11-19 05:47:20|1502.31|1496.41|1502.53|1496.63|1502.65|1496.75|1502.31|1496.41|14
1731995250000|2024-11-19 05:47:30|1502.72|1496.82|1502.63|1496.73|1502.72|1496.82|1502.63|1496.73|7
1731995260000|2024-11-19 05:47:40|1502.66|1496.76|1502.36|1496.46|1502.66|1496.76|1502.3|1496.4|18
1731995270000|2024-11-19 05:47:50|1502.34|1496.44|1502.73|1496.83|1503.03|1497.13|1502.34|1496.44|19
1731995280000|2024-11-19 05:48:00|1502.68|1496.78|1502.55|1496.65|1502.78|1496.88|1502.55|1496.65|14
1731995290000|2024-11-19 05:48:10|1502.58|1496.68|1502.31|1496.41|1502.58|1496.68|1501.45|1495.55|21
1731995300000|2024-11-19 05:48:20|1502.3|1496.4|1502.75|1496.85|1502.75|1496.85|1502.3|1496.4|16
1731995310000|2024-11-19 05:48:30|1503.45|1497.55|1502.76|1496.86|1503.65|1497.75|1502.76|1496.86|23
1731995320000|2024-11-19 05:48:40|1502.71|1496.81|1502|1496.1|1502.71|1496.81|1501.7|1495.8|25
1731995330000|2024-11-19 05:48:50|1502.2|1496.3|1501.81|1495.91|1502.53|1496.63|1501.7|1495.8|22
1731995340000|2024-11-19 05:49:00|1501.86|1495.96|1502.5|1496.6|1502.83|1496.93|1501.86|1495.96|23
1731995350000|2024-11-19 05:49:10|1502.46|1496.56|1503.37|1497.47|1503.37|1497.47|1502.4|1496.5|21
1731995360000|2024-11-19 05:49:20|1503.3|1497.4|1502.55|1496.65|1503.4|1497.5|1502.45|1496.55|14
1731995370000|2024-11-19 05:49:30|1502.58|1496.68|1502.45|1496.55|1502.63|1496.73|1502.15|1496.25|16
1731995380000|2024-11-19 05:49:40|1502.35|1496.45|1502.41|1496.51|1502.59|1496.69|1502.3|1496.4|18
1731995390000|2024-11-19 05:49:50|1502.36|1496.46|1502.83|1496.93|1502.83|1496.93|1502.2|1496.3|21
1731995400000|2024-11-19 05:50:00|1502.78|1496.88|1502.39|1496.49|1502.8|1496.9|1502.05|1496.15|20
1731995410000|2024-11-19 05:50:10|1502.3|1496.4|1501.4|1495.5|1502.3|1496.4|1501.35|1495.45|13
1731995420000|2024-11-19 05:50:20|1501.35|1495.45|1501.75|1495.85|1501.9|1496|1501.35|1495.45|19
1731995430000|2024-11-19 05:50:30|1501.66|1495.76|1501.8|1495.9|1502.66|1496.76|1501.6|1495.7|24
1731995440000|2024-11-19 05:50:40|1501.81|1495.91|1501.73|1495.83|1502.3|1496.4|1501.65|1495.75|24
1731995450000|2024-11-19 05:50:50|1501.7|1495.8|1501.55|1495.65|1502.1|1496.2|1501.45|1495.55|22
1731995460000|2024-11-19 05:51:00|1501.51|1495.61|1502.01|1496.11|1502.01|1496.11|1501.45|1495.55|31
1731995470000|2024-11-19 05:51:10|1501.78|1495.88|1502.85|1496.95|1502.85|1496.95|1501.71|1495.81|24
1731995480000|2024-11-19 05:51:20|1502.95|1497.05|1503.8|1497.9|1503.81|1497.91|1502.7|1496.8|21
1731995490000|2024-11-19 05:51:30|1503.75|1497.85|1503.48|1497.58|1504|1498.1|1503.25|1497.35|29
1731995500000|2024-11-19 05:51:40|1503.51|1497.61|1504.8|1498.9|1504.8|1498.9|1503.51|1497.61|19
1731995510000|2024-11-19 05:51:50|1504.95|1499.05|1504.83|1498.93|1505.1|1499.2|1504.45|1498.55|29
1731995520000|2024-11-19 05:52:00|1504.9|1499|1504.58|1498.68|1504.95|1499.05|1504.48|1498.58|25
1731995530000|2024-11-19 05:52:10|1504.59|1498.69|1504.51|1498.61|1504.9|1499|1504.4|1498.5|22
1731995540000|2024-11-19 05:52:20|1504.48|1498.58|1504.3|1498.4|1504.6|1498.7|1503.75|1497.85|25
1731995550000|2024-11-19 05:52:30|1504.5|1498.6|1504.35|1498.45|1504.5|1498.6|1504.35|1498.45|9
1731995560000|2024-11-19 05:52:40|1504.45|1498.55|1503.45|1497.55|1504.45|1498.55|1503.45|1497.55|15
1731995570000|2024-11-19 05:52:50|1503.5|1497.6|1503.55|1497.65|1503.55|1497.65|1503.5|1497.6|2
1731995580000|2024-11-19 05:53:00|1503.68|1497.78|1503.48|1497.58|1503.81|1497.91|1502.8|1496.9|28
1731995590000|2024-11-19 05:53:10|1503.45|1497.55|1503.3|1497.4|1503.45|1497.55|1503.3|1497.4|25
1731995600000|2024-11-19 05:53:20|1503.4|1497.5|1503.5|1497.6|1503.55|1497.65|1503.1|1497.2|19
1731995610000|2024-11-19 05:53:30|1503.51|1497.61|1503.58|1497.68|1503.8|1497.9|1503.39|1497.49|20
1731995620000|2024-11-19 05:53:40|1503.53|1497.63|1503.51|1497.61|1503.55|1497.65|1503.45|1497.55|7
1731995630000|2024-11-19 05:53:50|1503.49|1497.59|1503.1|1497.2|1503.49|1497.59|1502.6|1496.7|24
1731995640000|2024-11-19 05:54:00|1502.92|1497.02|1502.83|1496.93|1503.3|1497.4|1502.73|1496.83|21
1731995650000|2024-11-19 05:54:10|1503.15|1497.25|1503.85|1497.95|1504.35|1498.45|1503.1|1497.2|26
1731995660000|2024-11-19 05:54:20|1504.09|1498.19|1505.45|1499.55|1505.45|1499.55|1504.09|1498.19|28
1731995670000|2024-11-19 05:54:30|1505.2|1499.3|1504.38|1498.48|1505.2|1499.3|1504.3|1498.4|21
1731995680000|2024-11-19 05:54:40|1504.36|1498.46|1504.2|1498.3|1504.5|1498.6|1503.76|1497.86|24
1731995690000|2024-11-19 05:54:50|1504.45|1498.55|1503.53|1497.63|1504.45|1498.55|1503.45|1497.55|18
1731995700000|2024-11-19 05:55:00|1503.55|1497.65|1503.45|1497.55|1503.55|1497.65|1502.7|1496.8|30
1731995710000|2024-11-19 05:55:10|1503.5|1497.6|1503.82|1497.92|1504.13|1498.23|1503.5|1497.6|32
1731995720000|2024-11-19 05:55:20|1503.77|1497.87|1504.45|1498.55|1504.6|1498.7|1503.72|1497.82|24
1731995730000|2024-11-19 05:55:30|1504.43|1498.53|1505.6|1499.7|1505.65|1499.75|1504.35|1498.45|28
1731995740000|2024-11-19 05:55:40|1505.61|1499.71|1505.9|1500|1506.01|1500.11|1505.44|1499.54|29
1731995750000|2024-11-19 05:55:50|1505.75|1499.85|1505.7|1499.8|1506.2|1500.3|1505.6|1499.7|21
1731995760000|2024-11-19 05:56:00|1506.45|1500.55|1505.58|1499.68|1506.45|1500.55|1505.58|1499.68|20
1731995770000|2024-11-19 05:56:10|1505.59|1499.69|1505.92|1500.02|1506.45|1500.55|1505.55|1499.65|19
1731995780000|2024-11-19 05:56:20|1506.02|1500.12|1506.08|1500.18|1506.57|1500.67|1505.92|1500.02|21
1731995790000|2024-11-19 05:56:30|1506.03|1500.13|1506.1|1500.2|1506.4|1500.5|1505.55|1499.65|21
1731995800000|2024-11-19 05:56:40|1506.03|1500.13|1506.48|1500.58|1506.7|1500.8|1506.03|1500.13|25
1731995810000|2024-11-19 05:56:50|1506.45|1500.55|1506.45|1500.55|1507.03|1501.13|1506.39|1500.49|25
1731995820000|2024-11-19 05:57:00|1506.5|1500.6|1506.52|1500.62|1506.75|1500.85|1506.45|1500.55|10
1731995830000|2024-11-19 05:57:10|1506.54|1500.64|1505.55|1499.65|1506.54|1500.64|1505.55|1499.65|8
1731995850000|2024-11-19 05:57:30|1505.6|1499.7|1505.55|1499.65|1505.65|1499.75|1505.55|1499.65|3
1731995860000|2024-11-19 05:57:40|1505.6|1499.7|1505.55|1499.65|1505.7|1499.8|1505.55|1499.65|10
1731995870000|2024-11-19 05:57:50|1505.7|1499.8|1505.6|1499.7|1506.25|1500.35|1505.6|1499.7|12
1731995880000|2024-11-19 05:58:00|1505.55|1499.65|1505.6|1499.7|1505.6|1499.7|1505.55|1499.65|2
1731995890000|2024-11-19 05:58:10|1505.55|1499.65|1505.55|1499.65|1505.65|1499.75|1505.55|1499.65|9
1731995910000|2024-11-19 05:58:30|1504.6|1498.7|1504.65|1498.75|1504.7|1498.8|1504.55|1498.65|10
1731995920000|2024-11-19 05:58:40|1504.55|1498.65|1504.55|1498.65|1504.7|1498.8|1504.55|1498.65|12
1731995930000|2024-11-19 05:58:50|1504.6|1498.7|1505.35|1499.45|1505.35|1499.45|1504.6|1498.7|3
1731995940000|2024-11-19 05:59:00|1505.55|1499.65|1505.6|1499.7|1505.6|1499.7|1505.55|1499.65|4
1731995950000|2024-11-19 05:59:10|1505.65|1499.75|1505.6|1499.7|1505.8|1499.9|1505.55|1499.65|13
1731995960000|2024-11-19 05:59:20|1505.65|1499.75|1506.6|1500.7|1506.85|1500.95|1505.6|1499.7|18
1731995970000|2024-11-19 05:59:30|1506.7|1500.8|1506.8|1500.9|1506.9|1501|1506.55|1500.65|14
1731995980000|2024-11-19 05:59:40|1507.3|1501.4|1507.55|1501.65|1507.7|1501.8|1507.3|1501.4|4
1731995990000|2024-11-19 05:59:50|1507.6|1501.7|1507.6|1501.7|1507.7|1501.8|1507.55|1501.65|6
1731996010000|2024-11-19 06:00:10|1506.65|1500.75|1506.6|1500.7|1506.65|1500.75|1506.6|1500.7|2
1731996020000|2024-11-19 06:00:20|1506.55|1500.65|1507.3|1501.4|1507.4|1501.5|1506.55|1500.65|14
1731996030000|2024-11-19 06:00:30|1506.65|1500.75|1506.55|1500.65|1506.65|1500.75|1506.55|1500.65|5
1731996040000|2024-11-19 06:00:40|1505.75|1499.85|1505.75|1499.85|1505.75|1499.85|1505.6|1499.7|6
1731996050000|2024-11-19 06:00:50|1505.7|1499.8|1505.6|1499.7|1505.9|1500|1505.6|1499.7|11
1731996060000|2024-11-19 06:01:00|1505.55|1499.65|1505.55|1499.65|1505.65|1499.75|1505.55|1499.65|7
1731996070000|2024-11-19 06:01:10|1505.6|1499.7|1506.3|1500.4|1506.3|1500.4|1505.55|1499.65|9
1731996080000|2024-11-19 06:01:20|1505.55|1499.65|1505.55|1499.65|1505.55|1499.65|1505.55|1499.65|1
1731996090000|2024-11-19 06:01:30|1505.75|1499.85|1505.55|1499.65|1505.85|1499.95|1505.55|1499.65|9
1731996100000|2024-11-19 06:01:40|1505.05|1499.15|1505.55|1499.65|1505.65|1499.75|1504.6|1498.7|15
1731996110000|2024-11-19 06:01:50|1505.45|1499.55|1504.8|1498.9|1505.45|1499.55|1504.8|1498.9|2
1731996120000|2024-11-19 06:02:00|1505.3|1499.4|1504.7|1498.8|1505.3|1499.4|1504.65|1498.75|7
1731996130000|2024-11-19 06:02:10|1504.65|1498.75|1505.55|1499.65|1505.55|1499.65|1504.65|1498.75|7
1731996140000|2024-11-19 06:02:20|1505.5|1499.6|1504.78|1498.88|1505.5|1499.6|1504.66|1498.76|17
1731996150000|2024-11-19 06:02:30|1504.74|1498.84|1504.79|1498.89|1504.79|1498.89|1504.73|1498.83|16
1731996160000|2024-11-19 06:02:40|1504.83|1498.93|1504.5|1498.6|1504.83|1498.93|1504.5|1498.6|15
1731996170000|2024-11-19 06:02:50|1504.45|1498.55|1503.94|1498.04|1504.45|1498.55|1503.6|1497.7|24
1731996180000|2024-11-19 06:03:00|1503.96|1498.06|1503.73|1497.83|1503.96|1498.06|1503.73|1497.83|3
1731996190000|2024-11-19 06:03:10|1503.78|1497.88|1504.56|1498.66|1504.56|1498.66|1503.78|1497.88|26
1731996200000|2024-11-19 06:03:20|1504.61|1498.71|1504.58|1498.68|1504.83|1498.93|1504.25|1498.35|21
1731996210000|2024-11-19 06:03:30|1504.63|1498.73|1504.78|1498.88|1504.82|1498.92|1504.58|1498.68|18
1731996220000|2024-11-19 06:03:40|1504.79|1498.89|1504.41|1498.51|1504.84|1498.94|1504.41|1498.51|17
1731996230000|2024-11-19 06:03:50|1504.46|1498.56|1504.59|1498.69|1504.7|1498.8|1504.46|1498.56|15
1731996240000|2024-11-19 06:04:00|1504.64|1498.74|1504.5|1498.6|1504.8|1498.9|1504.45|1498.55|28
1731996250000|2024-11-19 06:04:10|1504.35|1498.45|1504.6|1498.7|1504.61|1498.71|1504.03|1498.13|19
1731996260000|2024-11-19 06:04:20|1504.61|1498.71|1503.55|1497.65|1504.61|1498.71|1503.4|1497.5|21
1731996270000|2024-11-19 06:04:30|1503.58|1497.68|1503.65|1497.75|1503.77|1497.87|1503.53|1497.63|20
1731996280000|2024-11-19 06:04:40|1503.6|1497.7|1503.5|1497.6|1503.78|1497.88|1503.5|1497.6|12
1731996290000|2024-11-19 06:04:50|1503.45|1497.55|1503.85|1497.95|1503.98|1498.08|1503.45|1497.55|18
1731996300000|2024-11-19 06:05:00|1504.22|1498.32|1504.25|1498.35|1504.7|1498.8|1504.05|1498.15|27
1731996310000|2024-11-19 06:05:10|1504.26|1498.36|1504.87|1498.97|1504.87|1498.97|1504.26|1498.36|18
1731996320000|2024-11-19 06:05:20|1504.9|1499|1504.8|1498.9|1504.9|1499|1504.6|1498.7|22
1731996330000|2024-11-19 06:05:30|1504.83|1498.93|1504.89|1498.99|1504.95|1499.05|1504.7|1498.8|23
1731996340000|2024-11-19 06:05:40|1504.84|1498.94|1504.55|1498.65|1504.87|1498.97|1504.55|1498.65|10
1731996350000|2024-11-19 06:05:50|1504.41|1498.51|1504.43|1498.53|1504.43|1498.53|1504.2|1498.3|11
1731996360000|2024-11-19 06:06:00|1504.5|1498.6|1504.25|1498.35|1504.55|1498.65|1504.19|1498.29|10
1731996370000|2024-11-19 06:06:10|1504.14|1498.24|1504.94|1499.04|1504.98|1499.08|1503.95|1498.05|25
1731996380000|2024-11-19 06:06:20|1504.8|1498.9|1505.96|1500.06|1506.19|1500.29|1504.8|1498.9|29
1731996390000|2024-11-19 06:06:30|1505.92|1500.02|1505.68|1499.78|1505.92|1500.02|1505.66|1499.76|29
1731996400000|2024-11-19 06:06:40|1505.69|1499.79|1506.4|1500.5|1506.4|1500.5|1505.68|1499.78|12
1731996410000|2024-11-19 06:06:50|1506.39|1500.49|1505.87|1499.97|1506.45|1500.55|1505.83|1499.93|26
1731996420000|2024-11-19 06:07:00|1505.94|1500.04|1505.03|1499.13|1505.95|1500.05|1504.8|1498.9|28
1731996430000|2024-11-19 06:07:10|1505.01|1499.11|1504.94|1499.04|1505.42|1499.52|1504.89|1498.99|24
1731996440000|2024-11-19 06:07:20|1504.97|1499.07|1505.25|1499.35|1505.35|1499.45|1504.79|1498.89|24
1731996450000|2024-11-19 06:07:30|1505.17|1499.27|1505.58|1499.68|1505.58|1499.68|1505.12|1499.22|11
1731996460000|2024-11-19 06:07:40|1505.53|1499.63|1505.73|1499.83|1505.75|1499.85|1505.53|1499.63|13
1731996470000|2024-11-19 06:07:50|1505.78|1499.88|1505.64|1499.74|1506.05|1500.15|1505.58|1499.68|24
1731996480000|2024-11-19 06:08:00|1505.66|1499.76|1506.5|1500.6|1506.59|1500.69|1505.66|1499.76|25
1731996490000|2024-11-19 06:08:10|1506.55|1500.65|1506.85|1500.95|1506.87|1500.97|1506.45|1500.55|11
1731996500000|2024-11-19 06:08:20|1506.95|1501.05|1507.6|1501.7|1507.6|1501.7|1506.95|1501.05|5
1731996510000|2024-11-19 06:08:30|1507.55|1501.65|1507.55|1501.65|1507.55|1501.65|1507.05|1501.15|9
1731996520000|2024-11-19 06:08:40|1507.6|1501.7|1507.65|1501.75|1507.7|1501.8|1507.55|1501.65|15
1731996530000|2024-11-19 06:08:50|1507.7|1501.8|1507.8|1501.9|1507.8|1501.9|1507.6|1501.7|22
1731996540000|2024-11-19 06:09:00|1507.7|1501.8|1507.65|1501.75|1507.7|1501.8|1507.05|1501.15|22
1731996550000|2024-11-19 06:09:10|1507.7|1501.8|1507.75|1501.85|1507.8|1501.9|1507.65|1501.75|10
1731996560000|2024-11-19 06:09:20|1507.8|1501.9|1507.6|1501.7|1507.8|1501.9|1507.5|1501.6|15
1731996570000|2024-11-19 06:09:30|1507.65|1501.75|1507.5|1501.6|1507.75|1501.85|1507.45|1501.55|11
1731996580000|2024-11-19 06:09:40|1507.55|1501.65|1507.55|1501.65|1507.55|1501.65|1507.55|1501.65|1
1731996590000|2024-11-19 06:09:50|1507.45|1501.55|1507.25|1501.35|1507.45|1501.55|1507.09|1501.19|12
1731996600000|2024-11-19 06:10:00|1507.27|1501.37|1506.98|1501.08|1507.27|1501.37|1506.98|1501.08|9
1731996610000|2024-11-19 06:10:10|1506.7|1500.8|1505.96|1500.06|1506.83|1500.93|1505.92|1500.02|28
1731996620000|2024-11-19 06:10:20|1506.06|1500.16|1505.94|1500.04|1506.56|1500.66|1505.94|1500.04|25
1731996630000|2024-11-19 06:10:30|1505.89|1499.99|1505.39|1499.49|1505.89|1499.99|1505.25|1499.35|15
1731996640000|2024-11-19 06:10:40|1505.34|1499.44|1504.85|1498.95|1505.48|1499.58|1504.68|1498.78|31
1731996650000|2024-11-19 06:10:50|1504.74|1498.84|1504.6|1498.7|1504.94|1499.04|1504.6|1498.7|27
1731996660000|2024-11-19 06:11:00|1504.85|1498.95|1505.56|1499.66|1505.67|1499.77|1504.75|1498.85|28
1731996670000|2024-11-19 06:11:10|1505.5|1499.6|1506.79|1500.89|1506.94|1501.04|1505.5|1499.6|19
1731996680000|2024-11-19 06:11:20|1506.77|1500.87|1506.85|1500.95|1507.08|1501.18|1506.7|1500.8|18
1731996690000|2024-11-19 06:11:30|1506.81|1500.91|1506|1500.1|1506.81|1500.91|1505.9|1500|25
1731996700000|2024-11-19 06:11:40|1506.02|1500.12|1505.85|1499.95|1506.54|1500.64|1505.82|1499.92|16
1731996710000|2024-11-19 06:11:50|1506.17|1500.27|1505.77|1499.87|1506.17|1500.27|1505.76|1499.86|17
1731996720000|2024-11-19 06:12:00|1505.76|1499.86|1505.12|1499.22|1505.79|1499.89|1505.12|1499.22|19
1731996730000|2024-11-19 06:12:10|1505.06|1499.16|1504.8|1498.9|1505.25|1499.35|1504.8|1498.9|15
1731996740000|2024-11-19 06:12:20|1504.9|1499|1504.55|1498.65|1505.06|1499.16|1504.53|1498.63|16
1731996750000|2024-11-19 06:12:30|1504.58|1498.68|1504.93|1499.03|1504.93|1499.03|1504.55|1498.65|29
1731996760000|2024-11-19 06:12:40|1504.97|1499.07|1504.9|1499|1505.12|1499.22|1504.9|1499|20
1731996770000|2024-11-19 06:12:50|1504.97|1499.07|1504.74|1498.84|1505.12|1499.22|1504.74|1498.84|29
1731996780000|2024-11-19 06:13:00|1504.75|1498.85|1504.5|1498.6|1504.76|1498.86|1504.45|1498.55|14
1731996790000|2024-11-19 06:13:10|1504.53|1498.63|1504.53|1498.63|1504.95|1499.05|1504.53|1498.63|10
1731996800000|2024-11-19 06:13:20|1504.35|1498.45|1503.81|1497.91|1504.35|1498.45|1503.69|1497.79|9
1731996810000|2024-11-19 06:13:30|1503.71|1497.81|1503.48|1497.58|1503.71|1497.81|1503.48|1497.58|6
1731996820000|2024-11-19 06:13:40|1503.41|1497.51|1502.78|1496.88|1503.41|1497.51|1502.78|1496.88|18
1731996830000|2024-11-19 06:13:50|1502.81|1496.91|1503.2|1497.3|1503.45|1497.55|1502.81|1496.91|25
1731996840000|2024-11-19 06:14:00|1503.25|1497.35|1504.01|1498.11|1504.01|1498.11|1503.25|1497.35|26
1731996850000|2024-11-19 06:14:10|1503.96|1498.06|1504.01|1498.11|1504.6|1498.7|1503.74|1497.84|23
1731996860000|2024-11-19 06:14:20|1504.05|1498.15|1503.71|1497.81|1504.48|1498.58|1503.67|1497.77|33
1731996870000|2024-11-19 06:14:30|1503.69|1497.79|1502.61|1496.71|1503.76|1497.86|1502.61|1496.71|27
1731996880000|2024-11-19 06:14:40|1502.67|1496.77|1503.22|1497.32|1503.5|1497.6|1502.67|1496.77|30
1731996890000|2024-11-19 06:14:50|1503.3|1497.4|1502.55|1496.65|1503.3|1497.4|1502.55|1496.65|20
1731996900000|2024-11-19 06:15:00|1502.5|1496.6|1502.99|1497.09|1502.99|1497.09|1502.5|1496.6|7
1731996910000|2024-11-19 06:15:10|1503|1497.1|1502.66|1496.76|1503.31|1497.41|1502.6|1496.7|22
1731996920000|2024-11-19 06:15:20|1502.64|1496.74|1502.46|1496.56|1502.65|1496.75|1502.43|1496.53|13
1731996930000|2024-11-19 06:15:30|1502.45|1496.55|1502.73|1496.83|1502.96|1497.06|1502.43|1496.53|19
1731996940000|2024-11-19 06:15:40|1502.82|1496.92|1503.5|1497.6|1503.5|1497.6|1502.82|1496.92|21
1731996950000|2024-11-19 06:15:50|1503.4|1497.5|1502.6|1496.7|1503.45|1497.55|1502.55|1496.65|16
1731996960000|2024-11-19 06:16:00|1502.73|1496.83|1503.36|1497.46|1503.55|1497.65|1502.73|1496.83|21
1731996970000|2024-11-19 06:16:10|1503.35|1497.45|1503.35|1497.45|1503.5|1497.6|1503.15|1497.25|16
1731996980000|2024-11-19 06:16:20|1503.45|1497.55|1502.9|1497|1503.45|1497.55|1502.6|1496.7|20
1731996990000|2024-11-19 06:16:30|1502.75|1496.85|1502.79|1496.89|1502.95|1497.05|1502.55|1496.65|23
1731997000000|2024-11-19 06:16:40|1502.81|1496.91|1502.3|1496.4|1502.85|1496.95|1502.3|1496.4|11
1731997010000|2024-11-19 06:16:50|1501.72|1495.82|1500.76|1494.86|1501.72|1495.82|1500.65|1494.75|21
1731997020000|2024-11-19 06:17:00|1500.77|1494.87|1501.6|1495.7|1501.6|1495.7|1500.6|1494.7|29
1731997030000|2024-11-19 06:17:10|1501.45|1495.55|1501.63|1495.73|1502.13|1496.23|1501.45|1495.55|19
1731997040000|2024-11-19 06:17:20|1501.61|1495.71|1501.39|1495.49|1501.61|1495.71|1500.74|1494.84|18
1731997050000|2024-11-19 06:17:30|1501.36|1495.46|1500.35|1494.45|1501.36|1495.46|1500.35|1494.45|17
1731997060000|2024-11-19 06:17:40|1500.48|1494.58|1499.83|1493.93|1500.55|1494.65|1499.83|1493.93|23
1731997070000|2024-11-19 06:17:50|1499.75|1493.85|1500.46|1494.56|1500.48|1494.58|1499.75|1493.85|15
1731997080000|2024-11-19 06:18:00|1500.41|1494.51|1500.46|1494.56|1500.55|1494.65|1500.4|1494.5|14
1731997090000|2024-11-19 06:18:10|1500.5|1494.6|1499.56|1493.66|1500.5|1494.6|1498.65|1492.75|25
1731997100000|2024-11-19 06:18:20|1499.54|1493.64|1499.45|1493.55|1499.54|1493.64|1498.9|1493|11
1731997110000|2024-11-19 06:18:30|1499.5|1493.6|1499.45|1493.55|1500.17|1494.27|1499.45|1493.55|22
1731997120000|2024-11-19 06:18:40|1499.46|1493.56|1499.55|1493.65|1499.61|1493.71|1499.46|1493.56|7
1731997130000|2024-11-19 06:18:50|1499.51|1493.61|1499.58|1493.68|1499.64|1493.74|1499.26|1493.36|19
1731997140000|2024-11-19 06:19:00|1499.65|1493.75|1500.53|1494.63|1500.56|1494.66|1499.65|1493.75|29
1731997150000|2024-11-19 06:19:10|1500.5|1494.6|1500.85|1494.95|1501.05|1495.15|1500.5|1494.6|20
1731997160000|2024-11-19 06:19:20|1500.78|1494.88|1500.56|1494.66|1500.8|1494.9|1500.5|1494.6|14
1731997170000|2024-11-19 06:19:30|1500.55|1494.65|1500.65|1494.75|1500.83|1494.93|1500.55|1494.65|16
1731997180000|2024-11-19 06:19:40|1500.6|1494.7|1501.45|1495.55|1501.45|1495.55|1500.58|1494.68|15
1731997190000|2024-11-19 06:19:50|1501.36|1495.46|1501.29|1495.39|1501.45|1495.55|1501.29|1495.39|6
1731997200000|2024-11-19 06:20:00|1501.34|1495.44|1500.58|1494.68|1501.34|1495.44|1500.53|1494.63|14
1731997210000|2024-11-19 06:20:10|1500.62|1494.72|1500.44|1494.54|1500.97|1495.07|1500.44|1494.54|20
1731997220000|2024-11-19 06:20:20|1500.46|1494.56|1500.73|1494.83|1501.01|1495.11|1500.41|1494.51|15
1731997230000|2024-11-19 06:20:30|1500.75|1494.85|1500.41|1494.51|1501.22|1495.32|1500.4|1494.5|23
1731997240000|2024-11-19 06:20:40|1500.4|1494.5|1500.25|1494.35|1500.66|1494.76|1500.25|1494.35|22
1731997250000|2024-11-19 06:20:50|1500.2|1494.3|1499.36|1493.46|1500.2|1494.3|1499.31|1493.41|15
1731997260000|2024-11-19 06:21:00|1499.41|1493.51|1498.88|1492.98|1499.43|1493.53|1498.73|1492.83|19
1731997270000|2024-11-19 06:21:10|1498.84|1492.94|1498.88|1492.98|1498.93|1493.03|1498.7|1492.8|22
1731997280000|2024-11-19 06:21:20|1498.84|1492.94|1499.61|1493.71|1499.7|1493.8|1498.53|1492.63|29
1731997290000|2024-11-19 06:21:30|1499.55|1493.65|1499.66|1493.76|1499.82|1493.92|1499.55|1493.65|19
1731997300000|2024-11-19 06:21:40|1499.68|1493.78|1499.59|1493.69|1499.7|1493.8|1499.45|1493.55|16
1731997310000|2024-11-19 06:21:50|1499.45|1493.55|1498.93|1493.03|1499.45|1493.55|1498.76|1492.86|16
1731997320000|2024-11-19 06:22:00|1498.9|1493|1498.6|1492.7|1498.93|1493.03|1498.4|1492.5|18
1731997330000|2024-11-19 06:22:10|1498.58|1492.68|1497.55|1491.65|1498.58|1492.68|1497.5|1491.6|30
1731997340000|2024-11-19 06:22:20|1497.35|1491.45|1496.68|1490.78|1497.38|1491.48|1496.67|1490.77|16
1731997350000|2024-11-19 06:22:30|1496.65|1490.75|1497.04|1491.14|1497.06|1491.16|1496.45|1490.55|20
1731997360000|2024-11-19 06:22:40|1497.05|1491.15|1497.77|1491.87|1497.77|1491.87|1496.95|1491.05|23
1731997370000|2024-11-19 06:22:50|1497.81|1491.91|1498.73|1492.83|1499|1493.1|1497.81|1491.91|29
1731997380000|2024-11-19 06:23:00|1498.77|1492.87|1499.61|1493.71|1499.68|1493.78|1498.69|1492.79|19
1731997390000|2024-11-19 06:23:10|1499.65|1493.75|1499.55|1493.65|1500.55|1494.65|1499.5|1493.6|18
1731997400000|2024-11-19 06:23:20|1499.45|1493.55|1498.77|1492.87|1499.53|1493.63|1498.74|1492.84|15
1731997410000|2024-11-19 06:23:30|1498.75|1492.85|1499.45|1493.55|1499.45|1493.55|1498.73|1492.83|19
1731997420000|2024-11-19 06:23:40|1499.35|1493.45|1499.53|1493.63|1499.7|1493.8|1499.31|1493.41|17
1731997430000|2024-11-19 06:23:50|1499.48|1493.58|1499.68|1493.78|1499.68|1493.78|1499.43|1493.53|9
1731997440000|2024-11-19 06:24:00|1499.73|1493.83|1499.73|1493.83|1500.35|1494.45|1499.66|1493.76|18
1731997450000|2024-11-19 06:24:10|1499.69|1493.79|1500.4|1494.5|1500.4|1494.5|1499.68|1493.78|25
1731997460000|2024-11-19 06:24:20|1500.39|1494.49|1500.39|1494.49|1500.45|1494.55|1500.39|1494.49|24
1731997470000|2024-11-19 06:24:30|1500.45|1494.55|1500.45|1494.55|1500.45|1494.55|1500.39|1494.49|3
1731997480000|2024-11-19 06:24:40|1500.38|1494.48|1500.49|1494.59|1500.49|1494.59|1499.82|1493.92|25
1731997490000|2024-11-19 06:24:50|1500.54|1494.64|1500.53|1494.63|1501.01|1495.11|1500.45|1494.55|14
1731997500000|2024-11-19 06:25:00|1500.48|1494.58|1501.39|1495.49|1501.49|1495.59|1500.48|1494.58|20
1731997510000|2024-11-19 06:25:10|1501.4|1495.5|1501.36|1495.46|1501.45|1495.55|1501.2|1495.3|7
1731997520000|2024-11-19 06:25:20|1501.43|1495.53|1500.81|1494.91|1501.45|1495.55|1500.66|1494.76|12
1731997530000|2024-11-19 06:25:30|1500.66|1494.76|1500.87|1494.97|1501.12|1495.22|1500.66|1494.76|22
1731997540000|2024-11-19 06:25:40|1500.85|1494.95|1501.02|1495.12|1501.05|1495.15|1500.7|1494.8|27
1731997550000|2024-11-19 06:25:50|1501|1495.1|1501.71|1495.81|1501.83|1495.93|1501|1495.1|21
1731997560000|2024-11-19 06:26:00|1501.7|1495.8|1501.67|1495.77|1501.74|1495.84|1501.67|1495.77|18
1731997570000|2024-11-19 06:26:10|1501.7|1495.8|1501.58|1495.68|1502.15|1496.25|1501.45|1495.55|21
1731997580000|2024-11-19 06:26:20|1501.48|1495.58|1501.55|1495.65|1501.55|1495.65|1501.23|1495.33|12
1731997590000|2024-11-19 06:26:30|1501.45|1495.55|1501.8|1495.9|1501.88|1495.98|1501.45|1495.55|13
1731997600000|2024-11-19 06:26:40|1501.77|1495.87|1501.7|1495.8|1501.77|1495.87|1501.41|1495.51|16
1731997610000|2024-11-19 06:26:50|1501.63|1495.73|1501.65|1495.75|1501.74|1495.84|1501.48|1495.58|18
1731997620000|2024-11-19 06:27:00|1501.88|1495.98|1501.77|1495.87|1501.9|1496|1501.71|1495.81|17
1731997630000|2024-11-19 06:27:10|1501.75|1495.85|1502.28|1496.38|1502.45|1496.55|1501.6|1495.7|17
1731997640000|2024-11-19 06:27:20|1502.3|1496.4|1502.65|1496.75|1502.95|1497.05|1502.19|1496.29|26
1731997650000|2024-11-19 06:27:30|1502.8|1496.9|1503.35|1497.45|1503.35|1497.45|1502.7|1496.8|11
1731997660000|2024-11-19 06:27:40|1503.3|1497.4|1503.74|1497.84|1503.78|1497.88|1503.3|1497.4|19
1731997670000|2024-11-19 06:27:50|1503.76|1497.86|1504.49|1498.59|1504.57|1498.67|1503.65|1497.75|18
1731997680000|2024-11-19 06:28:00|1504.55|1498.65|1504.55|1498.65|1505.2|1499.3|1504.54|1498.64|27
1731997690000|2024-11-19 06:28:10|1504.6|1498.7|1503.75|1497.85|1504.6|1498.7|1503.75|1497.85|11
1731997700000|2024-11-19 06:28:20|1503.8|1497.9|1503.74|1497.84|1504.15|1498.25|1503.55|1497.65|30
1731997710000|2024-11-19 06:28:30|1503.73|1497.83|1504.02|1498.12|1504.07|1498.17|1503.55|1497.65|13
1731997720000|2024-11-19 06:28:40|1504.5|1498.6|1504.55|1498.65|1504.72|1498.82|1504.48|1498.58|15
1731997730000|2024-11-19 06:28:50|1504.56|1498.66|1504.61|1498.71|1504.65|1498.75|1504.55|1498.65|6
1731997740000|2024-11-19 06:29:00|1504.7|1498.8|1504.41|1498.51|1504.7|1498.8|1504.35|1498.45|11
1731997750000|2024-11-19 06:29:10|1504.43|1498.53|1504.69|1498.79|1504.75|1498.85|1504.43|1498.53|22
1731997760000|2024-11-19 06:29:20|1504.64|1498.74|1504.9|1499|1505.13|1499.23|1504.64|1498.74|14
1731997770000|2024-11-19 06:29:30|1504.94|1499.04|1505.64|1499.74|1505.69|1499.79|1504.94|1499.04|16
1731997780000|2024-11-19 06:29:40|1505.66|1499.76|1505.9|1500|1505.9|1500|1505.57|1499.67|10
1731997790000|2024-11-19 06:29:50|1505.54|1499.64|1505.6|1499.7|1506.4|1500.5|1505.45|1499.55|9
1731997800000|2024-11-19 06:30:00|1505.64|1499.74|1506.4|1500.5|1506.4|1500.5|1505.6|1499.7|23
1731997810000|2024-11-19 06:30:10|1506.5|1500.6|1505.66|1499.76|1506.5|1500.6|1505.45|1499.55|15
1731997820000|2024-11-19 06:30:20|1505.61|1499.71|1505.52|1499.62|1505.61|1499.71|1505.35|1499.45|18
1731997830000|2024-11-19 06:30:30|1505.57|1499.67|1506.27|1500.37|1506.55|1500.65|1505.2|1499.3|29
1731997840000|2024-11-19 06:30:40|1506.34|1500.44|1505.94|1500.04|1506.85|1500.95|1505.82|1499.92|24
1731997850000|2024-11-19 06:30:50|1505.99|1500.09|1505.81|1499.91|1506.3|1500.4|1505.77|1499.87|15
1731997860000|2024-11-19 06:31:00|1505.86|1499.96|1506.02|1500.12|1506.21|1500.31|1505.73|1499.83|20
1731997870000|2024-11-19 06:31:10|1506.08|1500.18|1506.4|1500.5|1506.4|1500.5|1505.48|1499.58|23
1731997880000|2024-11-19 06:31:20|1506.45|1500.55|1506.5|1500.6|1506.65|1500.75|1506.25|1500.35|9
1731997890000|2024-11-19 06:31:30|1506.55|1500.65|1506.68|1500.78|1506.68|1500.78|1506.55|1500.65|4
1731997900000|2024-11-19 06:31:40|1506.82|1500.92|1507.45|1501.55|1507.45|1501.55|1506.55|1500.65|14
1731997910000|2024-11-19 06:31:50|1507.3|1501.4|1507.35|1501.45|1507.35|1501.45|1507.3|1501.4|2
1731997920000|2024-11-19 06:32:00|1507.25|1501.35|1507.45|1501.55|1507.45|1501.55|1506.78|1500.88|23
1731997930000|2024-11-19 06:32:10|1507.5|1501.6|1507.75|1501.85|1508.2|1502.3|1507.5|1501.6|9
1731997940000|2024-11-19 06:32:20|1507.8|1501.9|1508.9|1503|1509.05|1503.15|1507.75|1501.85|22
1731997950000|2024-11-19 06:32:30|1509.1|1503.2|1508.52|1502.62|1509.1|1503.2|1508.52|1502.62|14
1731997960000|2024-11-19 06:32:40|1508.47|1502.57|1507.82|1501.92|1508.47|1502.57|1507.82|1501.92|14
1731997970000|2024-11-19 06:32:50|1507.8|1501.9|1507.08|1501.18|1507.85|1501.95|1506.1|1500.2|26
1731997980000|2024-11-19 06:33:00|1506.99|1501.09|1507.43|1501.53|1507.5|1501.6|1506.66|1500.76|29
1731997990000|2024-11-19 06:33:10|1507.55|1501.65|1507.5|1501.6|1507.68|1501.78|1506.7|1500.8|24
1731998000000|2024-11-19 06:33:20|1507.45|1501.55|1506.84|1500.94|1507.48|1501.58|1506.73|1500.83|15
1731998010000|2024-11-19 06:33:30|1506.83|1500.93|1506.68|1500.78|1506.83|1500.93|1506.56|1500.66|17
1731998020000|2024-11-19 06:33:40|1506.66|1500.76|1506.78|1500.88|1507.18|1501.28|1506.6|1500.7|18
1731998030000|2024-11-19 06:33:50|1506.76|1500.86|1506.68|1500.78|1506.78|1500.88|1506.56|1500.66|10
1731998040000|2024-11-19 06:34:00|1506.56|1500.66|1505.21|1499.31|1506.56|1500.66|1505.17|1499.27|19
1731998050000|2024-11-19 06:34:10|1505.5|1499.6|1506.03|1500.13|1506.11|1500.21|1505.5|1499.6|22
1731998060000|2024-11-19 06:34:20|1506.08|1500.18|1506|1500.1|1506.56|1500.66|1506|1500.1|17
1731998070000|2024-11-19 06:34:30|1505.95|1500.05|1506.15|1500.25|1506.2|1500.3|1505.81|1499.91|17
1731998080000|2024-11-19 06:34:40|1506.3|1500.4|1506.45|1500.55|1506.8|1500.9|1506.3|1500.4|29
1731998090000|2024-11-19 06:34:50|1506.56|1500.66|1506.2|1500.3|1506.7|1500.8|1505.7|1499.8|11
1731998100000|2024-11-19 06:35:00|1506.31|1500.41|1505.68|1499.78|1506.31|1500.41|1505.65|1499.75|17
1731998110000|2024-11-19 06:35:10|1505.73|1499.83|1506.17|1500.27|1506.42|1500.52|1505.73|1499.83|22
1731998120000|2024-11-19 06:35:20|1506.11|1500.21|1506.63|1500.73|1506.7|1500.8|1505.84|1499.94|26
1731998130000|2024-11-19 06:35:30|1506.52|1500.62|1507.05|1501.15|1507.1|1501.2|1506.29|1500.39|17
1731998140000|2024-11-19 06:35:40|1506.85|1500.95|1505.95|1500.05|1506.85|1500.95|1505.65|1499.75|24
1731998150000|2024-11-19 06:35:50|1505.7|1499.8|1505.89|1499.99|1506.02|1500.12|1505.65|1499.75|16
1731998160000|2024-11-19 06:36:00|1505.87|1499.97|1504.75|1498.85|1505.87|1499.97|1504.75|1498.85|13
1731998170000|2024-11-19 06:36:10|1504.64|1498.74|1506.11|1500.21|1506.11|1500.21|1504.55|1498.65|33
1731998180000|2024-11-19 06:36:20|1505.76|1499.86|1506.4|1500.5|1506.6|1500.7|1505.65|1499.75|21
1731998190000|2024-11-19 06:36:30|1506.45|1500.55|1506.19|1500.29|1506.55|1500.65|1505.8|1499.9|24
1731998200000|2024-11-19 06:36:40|1506.22|1500.32|1505.53|1499.63|1506.22|1500.32|1505.25|1499.35|23
1731998210000|2024-11-19 06:36:50|1505.56|1499.66|1505.81|1499.91|1506.08|1500.18|1505.56|1499.66|24
1731998220000|2024-11-19 06:37:00|1505.79|1499.89|1505.23|1499.33|1505.95|1500.05|1504.95|1499.05|26
1731998230000|2024-11-19 06:37:10|1505.19|1499.29|1505.85|1499.95|1505.9|1500|1505|1499.1|25
1731998240000|2024-11-19 06:37:20|1505.7|1499.8|1505.35|1499.45|1505.7|1499.8|1505.13|1499.23|22
1731998250000|2024-11-19 06:37:30|1505.43|1499.53|1505.35|1499.45|1505.48|1499.58|1504.85|1498.95|27
1731998260000|2024-11-19 06:37:40|1505.3|1499.4|1505.5|1499.6|1505.85|1499.95|1505.3|1499.4|25
1731998270000|2024-11-19 06:37:50|1505.55|1499.65|1506.04|1500.14|1506.15|1500.25|1505.5|1499.6|14
1731998280000|2024-11-19 06:38:00|1505.94|1500.04|1505.58|1499.68|1505.99|1500.09|1505.25|1499.35|18
1731998290000|2024-11-19 06:38:10|1505.63|1499.73|1504.35|1498.45|1505.7|1499.8|1504.35|1498.45|20
1731998300000|2024-11-19 06:38:20|1504.2|1498.3|1504.59|1498.69|1504.85|1498.95|1504.15|1498.25|12
1731998310000|2024-11-19 06:38:30|1504.55|1498.65|1504.64|1498.74|1504.65|1498.75|1504.55|1498.65|8
1731998320000|2024-11-19 06:38:40|1504.66|1498.76|1505.35|1499.45|1505.35|1499.45|1504.66|1498.76|20
1731998330000|2024-11-19 06:38:50|1505.32|1499.42|1505.02|1499.12|1505.43|1499.53|1505.02|1499.12|15
1731998340000|2024-11-19 06:39:00|1505.1|1499.2|1504.86|1498.96|1505.1|1499.2|1504.86|1498.96|10
1731998350000|2024-11-19 06:39:10|1504.79|1498.89|1503.94|1498.04|1504.8|1498.9|1503.94|1498.04|23
1731998360000|2024-11-19 06:39:20|1503.96|1498.06|1503.63|1497.73|1503.96|1498.06|1503.5|1497.6|17
1731998370000|2024-11-19 06:39:30|1503.6|1497.7|1504.14|1498.24|1504.14|1498.24|1503.55|1497.65|23
1731998380000|2024-11-19 06:39:40|1504.2|1498.3|1503.73|1497.83|1504.2|1498.3|1503.73|1497.83|18
1731998390000|2024-11-19 06:39:50|1503.75|1497.85|1503.58|1497.68|1503.75|1497.85|1503.5|1497.6|11
1731998400000|2024-11-19 06:40:00|1503.6|1497.7|1503.4|1497.5|1503.6|1497.7|1503.4|1497.5|7
1731998410000|2024-11-19 06:40:10|1503.5|1497.6|1504|1498.1|1504.03|1498.13|1503.5|1497.6|12
1731998420000|2024-11-19 06:40:20|1503.77|1497.87|1504.04|1498.14|1504.34|1498.44|1503.77|1497.87|23
1731998430000|2024-11-19 06:40:30|1504.02|1498.12|1505.55|1499.65|1505.61|1499.71|1503.95|1498.05|27
1731998440000|2024-11-19 06:40:40|1505.58|1499.68|1504.82|1498.92|1505.83|1499.93|1504.73|1498.83|25
1731998450000|2024-11-19 06:40:50|1504.85|1498.95|1505.53|1499.63|1505.53|1499.63|1504.85|1498.95|14
1731998460000|2024-11-19 06:41:00|1505.58|1499.68|1506|1500.1|1506.1|1500.2|1505.58|1499.68|20
1731998470000|2024-11-19 06:41:10|1506.07|1500.17|1506.66|1500.76|1506.66|1500.76|1506.07|1500.17|22
1731998480000|2024-11-19 06:41:20|1506.64|1500.74|1506.36|1500.46|1506.67|1500.77|1506.3|1500.4|29
1731998490000|2024-11-19 06:41:30|1506.26|1500.36|1505.83|1499.93|1506.26|1500.36|1505.65|1499.75|23
1731998500000|2024-11-19 06:41:40|1505.88|1499.98|1505.82|1499.92|1506.1|1500.2|1505.77|1499.87|17
1731998510000|2024-11-19 06:41:50|1505.77|1499.87|1505.72|1499.82|1505.82|1499.92|1505.67|1499.77|19
1731998520000|2024-11-19 06:42:00|1505.7|1499.8|1505.78|1499.88|1505.78|1499.88|1505.59|1499.69|15
1731998530000|2024-11-19 06:42:10|1505.83|1499.93|1506.2|1500.3|1506.55|1500.65|1505.83|1499.93|16
1731998540000|2024-11-19 06:42:20|1506.17|1500.27|1506.68|1500.78|1506.68|1500.78|1506.05|1500.15|15
1731998550000|2024-11-19 06:42:30|1506.65|1500.75|1506.3|1500.4|1506.65|1500.75|1505.92|1500.02|24
1731998560000|2024-11-19 06:42:40|1506.37|1500.47|1505.66|1499.76|1506.37|1500.47|1505.66|1499.76|24
1731998570000|2024-11-19 06:42:50|1505.65|1499.75|1505.73|1499.83|1505.83|1499.93|1505.61|1499.71|22
1731998580000|2024-11-19 06:43:00|1505.75|1499.85|1505.08|1499.18|1505.75|1499.85|1504.99|1499.09|21
1731998590000|2024-11-19 06:43:10|1505.05|1499.15|1504.3|1498.4|1505.1|1499.2|1504.13|1498.23|26
1731998600000|2024-11-19 06:43:20|1504.26|1498.36|1504.14|1498.24|1504.26|1498.36|1503.75|1497.85|23
1731998610000|2024-11-19 06:43:30|1504.17|1498.27|1504.61|1498.71|1504.61|1498.71|1504.17|1498.27|17
1731998620000|2024-11-19 06:43:40|1504.72|1498.82|1504.66|1498.76|1505|1499.1|1504.55|1498.65|15
1731998630000|2024-11-19 06:43:50|1504.71|1498.81|1504.63|1498.73|1504.71|1498.81|1504.63|1498.73|10
1731998640000|2024-11-19 06:44:00|1504.62|1498.72|1504.05|1498.15|1504.7|1498.8|1503.95|1498.05|19
1731998650000|2024-11-19 06:44:10|1504.1|1498.2|1503.82|1497.92|1504.1|1498.2|1503.6|1497.7|26
1731998660000|2024-11-19 06:44:20|1503.9|1498|1503.79|1497.89|1504|1498.1|1503.74|1497.84|22
1731998670000|2024-11-19 06:44:30|1503.75|1497.85|1504.71|1498.81|1504.88|1498.98|1503.75|1497.85|22
1731998680000|2024-11-19 06:44:40|1504.65|1498.75|1505.71|1499.81|1505.71|1499.81|1504.6|1498.7|18
1731998690000|2024-11-19 06:44:50|1505.73|1499.83|1506.64|1500.74|1506.64|1500.74|1505.6|1499.7|18
1731998700000|2024-11-19 06:45:00|1506.69|1500.79|1506.48|1500.58|1506.82|1500.92|1506.48|1500.58|20
1731998710000|2024-11-19 06:45:10|1506.38|1500.48|1505.45|1499.55|1506.42|1500.52|1505.1|1499.2|29
1731998720000|2024-11-19 06:45:20|1505.4|1499.5|1505.16|1499.26|1505.4|1499.5|1504.66|1498.76|31
1731998730000|2024-11-19 06:45:30|1505.22|1499.32|1504.05|1498.15|1505.22|1499.32|1503.72|1497.82|29
1731998740000|2024-11-19 06:45:40|1503.72|1497.82|1503.76|1497.86|1504.2|1498.3|1503.65|1497.75|21
1731998750000|2024-11-19 06:45:50|1503.75|1497.85|1503.2|1497.3|1503.75|1497.85|1503.09|1497.19|19
1731998760000|2024-11-19 06:46:00|1503.21|1497.31|1503.4|1497.5|1503.64|1497.74|1503.2|1497.3|26
1731998770000|2024-11-19 06:46:10|1503.32|1497.42|1503.27|1497.37|1503.35|1497.45|1503.23|1497.33|24
1731998780000|2024-11-19 06:46:20|1503.3|1497.4|1503.27|1497.37|1503.75|1497.85|1503|1497.1|22
1731998790000|2024-11-19 06:46:30|1503.22|1497.32|1503.28|1497.38|1503.45|1497.55|1503.19|1497.29|12
1731998800000|2024-11-19 06:46:40|1503.37|1497.47|1503.82|1497.92|1503.93|1498.03|1503.34|1497.44|13
1731998810000|2024-11-19 06:46:50|1503.98|1498.08|1503.8|1497.9|1504.2|1498.3|1503.69|1497.79|18
1731998820000|2024-11-19 06:47:00|1503.82|1497.92|1503.27|1497.37|1503.87|1497.97|1503.23|1497.33|22
1731998830000|2024-11-19 06:47:10|1503.35|1497.45|1503.9|1498|1504.45|1498.55|1503.29|1497.39|19
1731998840000|2024-11-19 06:47:20|1504|1498.1|1504.05|1498.15|1504.4|1498.5|1504|1498.1|12
1731998850000|2024-11-19 06:47:30|1504.1|1498.2|1504.75|1498.85|1505|1499.1|1504.1|1498.2|12
1731998860000|2024-11-19 06:47:40|1504.7|1498.8|1504.9|1499|1505.05|1499.15|1504.65|1498.75|17
1731998870000|2024-11-19 06:47:50|1504.8|1498.9|1505.45|1499.55|1505.45|1499.55|1504.7|1498.8|8
1731998880000|2024-11-19 06:48:00|1504.7|1498.8|1504.6|1498.7|1504.7|1498.8|1504.6|1498.7|3
1731998900000|2024-11-19 06:48:20|1504.35|1498.45|1503.7|1497.8|1504.4|1498.5|1503.7|1497.8|9
1731998910000|2024-11-19 06:48:30|1503.65|1497.75|1502.85|1496.95|1503.65|1497.75|1502.55|1496.65|9
1731998920000|2024-11-19 06:48:40|1502.75|1496.85|1503|1497.1|1503|1497.1|1502.7|1496.8|11
1731998930000|2024-11-19 06:48:50|1502.95|1497.05|1503|1497.1|1503|1497.1|1502.7|1496.8|12
1731998940000|2024-11-19 06:49:00|1502.95|1497.05|1502.15|1496.25|1502.95|1497.05|1502.15|1496.25|14
1731998950000|2024-11-19 06:49:10|1501.9|1496|1501.6|1495.7|1501.9|1496|1501.6|1495.7|4
1731998960000|2024-11-19 06:49:20|1501.2|1495.3|1500.25|1494.35|1501.3|1495.4|1500.25|1494.35|11
1731998970000|2024-11-19 06:49:30|1499.8|1493.9|1499.75|1493.85|1499.9|1494|1499.75|1493.85|10
1731998980000|2024-11-19 06:49:40|1499.8|1493.9|1500.4|1494.5|1500.4|1494.5|1499.8|1493.9|8
1731998990000|2024-11-19 06:49:50|1500.5|1494.6|1501.45|1495.55|1501.45|1495.55|1500.5|1494.6|5
1731999000000|2024-11-19 06:50:00|1501.8|1495.9|1501.9|1496|1501.9|1496|1501.65|1495.75|11
1731999010000|2024-11-19 06:50:10|1501.8|1495.9|1502.55|1496.65|1503.35|1497.45|1501.8|1495.9|20
1731999020000|2024-11-19 06:50:20|1502.65|1496.75|1502.75|1496.85|1502.75|1496.85|1502.6|1496.7|4
1731999030000|2024-11-19 06:50:30|1502.8|1496.9|1502.6|1496.7|1503.15|1497.25|1502.6|1496.7|13
1731999040000|2024-11-19 06:50:40|1502.65|1496.75|1502.7|1496.8|1502.85|1496.95|1502.55|1496.65|17
1731999050000|2024-11-19 06:50:50|1502.75|1496.85|1502.6|1496.7|1503|1497.1|1502.55|1496.65|17
1731999060000|2024-11-19 06:51:00|1502.55|1496.65|1501.95|1496.05|1502.55|1496.65|1501.8|1495.9|7
1731999070000|2024-11-19 06:51:10|1501.85|1495.95|1502|1496.1|1502|1496.1|1501.7|1495.8|9
1731999080000|2024-11-19 06:51:20|1502.05|1496.15|1501.7|1495.8|1502.05|1496.15|1501.7|1495.8|6
1731999090000|2024-11-19 06:51:30|1501.65|1495.75|1501.7|1495.8|1502|1496.1|1501.65|1495.75|18
1731999100000|2024-11-19 06:51:40|1501.65|1495.75|1501.65|1495.75|1501.7|1495.8|1501.55|1495.65|4
1731999110000|2024-11-19 06:51:50|1501.25|1495.35|1500.7|1494.8|1501.25|1495.35|1500.7|1494.8|6
1731999120000|2024-11-19 06:52:00|1500.25|1494.35|1499.75|1493.85|1500.25|1494.35|1499.75|1493.85|2
1731999130000|2024-11-19 06:52:10|1499.7|1493.8|1500.81|1494.91|1500.82|1494.92|1499.7|1493.8|16
1731999140000|2024-11-19 06:52:20|1500.9|1495|1502.2|1496.3|1502.2|1496.3|1500.87|1494.97|30
1731999150000|2024-11-19 06:52:30|1502.35|1496.45|1502.15|1496.25|1502.78|1496.88|1502.15|1496.25|20
1731999160000|2024-11-19 06:52:40|1501.85|1495.95|1502.36|1496.46|1502.48|1496.58|1501.8|1495.9|27
1731999170000|2024-11-19 06:52:50|1502.39|1496.49|1502.21|1496.31|1502.61|1496.71|1501.84|1495.94|23
1731999180000|2024-11-19 06:53:00|1502.2|1496.3|1505.41|1499.51|1505.41|1499.51|1502.2|1496.3|21
1731999190000|2024-11-19 06:53:10|1505.38|1499.48|1506.52|1500.62|1506.53|1500.63|1505.38|1499.48|29
1731999200000|2024-11-19 06:53:20|1506.47|1500.57|1506.64|1500.74|1507.41|1501.51|1506.47|1500.57|29
1731999210000|2024-11-19 06:53:30|1506.63|1500.73|1505.83|1499.93|1506.64|1500.74|1505.75|1499.85|22
1731999220000|2024-11-19 06:53:40|1506.17|1500.27|1505.74|1499.84|1506.17|1500.27|1505.65|1499.75|17
1731999230000|2024-11-19 06:53:50|1505.7|1499.8|1505.64|1499.74|1505.7|1499.8|1504.7|1498.8|22
1731999240000|2024-11-19 06:54:00|1505.65|1499.75|1505.65|1499.75|1505.65|1499.75|1505.5|1499.6|15
1731999250000|2024-11-19 06:54:10|1505.68|1499.78|1506.16|1500.26|1506.35|1500.45|1505.68|1499.78|20
1731999260000|2024-11-19 06:54:20|1506.22|1500.32|1506.25|1500.35|1506.25|1500.35|1505.75|1499.85|13
1731999270000|2024-11-19 06:54:30|1506.26|1500.36|1506.58|1500.68|1507.2|1501.3|1506.26|1500.36|18
1731999280000|2024-11-19 06:54:40|1506.55|1500.65|1506.58|1500.68|1506.6|1500.7|1506.55|1500.65|8
1731999290000|2024-11-19 06:54:50|1506.68|1500.78|1507.2|1501.3|1507.22|1501.32|1506.6|1500.7|20
1731999300000|2024-11-19 06:55:00|1507.14|1501.24|1506.53|1500.63|1507.2|1501.3|1506.29|1500.39|25
1731999310000|2024-11-19 06:55:10|1506.58|1500.68|1505.8|1499.9|1506.58|1500.68|1505.75|1499.85|15
1731999320000|2024-11-19 06:55:20|1505.85|1499.95|1506.3|1500.4|1506.5|1500.6|1505.75|1499.85|23
1731999330000|2024-11-19 06:55:30|1506.37|1500.47|1505.67|1499.77|1506.37|1500.47|1505.58|1499.68|17
1731999340000|2024-11-19 06:55:40|1505.84|1499.94|1505.45|1499.55|1506|1500.1|1505.45|1499.55|19
1731999350000|2024-11-19 06:55:50|1505.55|1499.65|1506.09|1500.19|1506.17|1500.27|1505.55|1499.65|22
1731999360000|2024-11-19 06:56:00|1506.06|1500.16|1506.56|1500.66|1506.7|1500.8|1505.7|1499.8|14
1731999370000|2024-11-19 06:56:10|1506.55|1500.65|1506.64|1500.74|1506.7|1500.8|1505.95|1500.05|13
1731999380000|2024-11-19 06:56:20|1506.7|1500.8|1507.35|1501.45|1507.35|1501.45|1506.6|1500.7|18
1731999390000|2024-11-19 06:56:30|1507.32|1501.42|1507.43|1501.53|1507.55|1501.65|1506.99|1501.09|17
1731999400000|2024-11-19 06:56:40|1507.38|1501.48|1507.8|1501.9|1507.83|1501.93|1507.38|1501.48|14
1731999410000|2024-11-19 06:56:50|1507.78|1501.88|1507.75|1501.85|1507.83|1501.93|1507.75|1501.85|16
1731999420000|2024-11-19 06:57:00|1507.76|1501.86|1507.88|1501.98|1507.88|1501.98|1507.61|1501.71|22
1731999430000|2024-11-19 06:57:10|1507.85|1501.95|1508.64|1502.74|1508.64|1502.74|1507.85|1501.95|25
1731999440000|2024-11-19 06:57:20|1508.69|1502.79|1509.5|1503.6|1509.55|1503.65|1508.64|1502.74|26
1731999450000|2024-11-19 06:57:30|1509.45|1503.55|1509.55|1503.65|1509.55|1503.65|1509.3|1503.4|24
1731999460000|2024-11-19 06:57:40|1509.5|1503.6|1511.06|1505.16|1511.2|1505.3|1509.42|1503.52|25
1731999470000|2024-11-19 06:57:50|1511.08|1505.18|1511.03|1505.13|1511.18|1505.28|1510.91|1505.01|21
1731999480000|2024-11-19 06:58:00|1511.05|1505.15|1509.8|1503.9|1511.05|1505.15|1509.55|1503.65|33
1731999490000|2024-11-19 06:58:10|1509.85|1503.95|1509.98|1504.08|1510.1|1504.2|1509.75|1503.85|19
1731999500000|2024-11-19 06:58:20|1509.99|1504.09|1509.93|1504.03|1510.13|1504.23|1509.91|1504.01|20
1731999510000|2024-11-19 06:58:30|1509.85|1503.95|1510.17|1504.27|1510.3|1504.4|1509.84|1503.94|20
1731999520000|2024-11-19 06:58:40|1510.15|1504.25|1510.09|1504.19|1510.27|1504.37|1510.08|1504.18|17
1731999530000|2024-11-19 06:58:50|1510.16|1504.26|1510.26|1504.36|1510.32|1504.42|1510.16|1504.26|18
1731999540000|2024-11-19 06:59:00|1510.16|1504.26|1510.39|1504.49|1510.44|1504.54|1509.55|1503.65|24
1731999550000|2024-11-19 06:59:10|1510.34|1504.44|1510.45|1504.55|1510.65|1504.75|1510.25|1504.35|25
1731999560000|2024-11-19 06:59:20|1510.48|1504.58|1510.55|1504.65|1510.6|1504.7|1510.1|1504.2|13
1731999580000|2024-11-19 06:59:40|1510.45|1504.55|1510.55|1504.65|1510.6|1504.7|1510.05|1504.15|24
1731999590000|2024-11-19 06:59:50|1510.45|1504.55|1510.13|1504.23|1510.45|1504.55|1509.6|1503.7|25
1731999600000|2024-11-19 07:00:00|1510.2|1504.3|1509.15|1503.25|1510.2|1504.3|1508.92|1503.02|38
1731999610000|2024-11-19 07:00:10|1509.25|1503.35|1510.02|1504.12|1510.15|1504.25|1508.68|1502.78|31
1731999620000|2024-11-19 07:00:20|1509.94|1504.04|1510.55|1504.65|1510.55|1504.65|1509.85|1503.95|24
1731999630000|2024-11-19 07:00:30|1510.75|1504.85|1509.94|1504.04|1511.23|1505.33|1509.88|1503.98|24
1731999640000|2024-11-19 07:00:40|1509.8|1503.9|1510.01|1504.11|1510.08|1504.18|1509.5|1503.6|20
1731999650000|2024-11-19 07:00:50|1509.91|1504.01|1510.2|1504.3|1510.32|1504.42|1509.9|1504|27
1731999660000|2024-11-19 07:01:00|1510.13|1504.23|1509.55|1503.65|1510.25|1504.35|1509.55|1503.65|25
1731999670000|2024-11-19 07:01:10|1509.98|1504.08|1510.08|1504.18|1510.21|1504.31|1509.45|1503.55|26
1731999680000|2024-11-19 07:01:20|1510.04|1504.14|1510.19|1504.29|1510.42|1504.52|1509.7|1503.8|20
1731999690000|2024-11-19 07:01:30|1509.75|1503.85|1509.43|1503.53|1510.28|1504.38|1509.4|1503.5|24
1731999700000|2024-11-19 07:01:40|1509.4|1503.5|1508.79|1502.89|1509.41|1503.51|1508.79|1502.89|18
1731999710000|2024-11-19 07:01:50|1508.64|1502.74|1508.65|1502.75|1509|1503.1|1508.6|1502.7|23
1731999720000|2024-11-19 07:02:00|1508.88|1502.98|1509.3|1503.4|1509.32|1503.42|1508.7|1502.8|26
1731999730000|2024-11-19 07:02:10|1509.39|1503.49|1509.95|1504.05|1510.03|1504.13|1509.39|1503.49|30
1731999740000|2024-11-19 07:02:20|1509.9|1504|1510.09|1504.19|1510.22|1504.32|1509.8|1503.9|17
1731999750000|2024-11-19 07:02:30|1510.06|1504.16|1509.6|1503.7|1510.06|1504.16|1509.48|1503.58|27
1731999760000|2024-11-19 07:02:40|1509.45|1503.55|1509.91|1504.01|1510.08|1504.18|1509.45|1503.55|25
1731999770000|2024-11-19 07:02:50|1509.92|1504.02|1509.6|1503.7|1509.97|1504.07|1509.55|1503.65|15
1731999780000|2024-11-19 07:03:00|1509.55|1503.65|1509.6|1503.7|1509.8|1503.9|1509.55|1503.65|15
1731999790000|2024-11-19 07:03:10|1509.65|1503.75|1509.6|1503.7|1509.8|1503.9|1509.55|1503.65|15
1731999800000|2024-11-19 07:03:20|1509.65|1503.75|1508.6|1502.7|1509.65|1503.75|1508.6|1502.7|8
1731999810000|2024-11-19 07:03:30|1508.55|1502.65|1508.65|1502.75|1508.75|1502.85|1508.55|1502.65|12
1731999820000|2024-11-19 07:03:40|1508.7|1502.8|1508.7|1502.8|1508.75|1502.85|1508.65|1502.75|13
1731999830000|2024-11-19 07:03:50|1507.65|1501.75|1507.7|1501.8|1507.8|1501.9|1507.55|1501.65|25
1731999840000|2024-11-19 07:04:00|1507.75|1501.85|1508.4|1502.5|1508.4|1502.5|1507.75|1501.85|12
1731999850000|2024-11-19 07:04:10|1508.85|1502.95|1508.75|1502.85|1509.45|1503.55|1508.75|1502.85|5
1731999860000|2024-11-19 07:04:20|1508.7|1502.8|1508.75|1502.85|1508.8|1502.9|1508.6|1502.7|16
1731999870000|2024-11-19 07:04:30|1508.8|1502.9|1508.6|1502.7|1508.8|1502.9|1508.6|1502.7|8
1731999880000|2024-11-19 07:04:40|1508.55|1502.65|1507.55|1501.65|1508.55|1502.65|1507.55|1501.65|6
1731999890000|2024-11-19 07:04:50|1506.7|1500.8|1505.75|1499.85|1506.7|1500.8|1505.75|1499.85|6
1731999900000|2024-11-19 07:05:00|1505.55|1499.65|1505.75|1499.85|1505.75|1499.85|1505.55|1499.65|3
1731999910000|2024-11-19 07:05:10|1505.65|1499.75|1505.55|1499.65|1505.7|1499.8|1505.55|1499.65|6
1731999920000|2024-11-19 07:05:20|1505.65|1499.75|1506.4|1500.5|1506.4|1500.5|1505.65|1499.75|10
1731999930000|2024-11-19 07:05:30|1506.85|1500.95|1507.4|1501.5|1507.65|1501.75|1506.75|1500.85|15
1731999940000|2024-11-19 07:05:40|1507.65|1501.75|1507.4|1501.5|1508.1|1502.2|1507.4|1501.5|14
1731999950000|2024-11-19 07:05:50|1507.35|1501.45|1507.55|1501.65|1507.65|1501.75|1507|1501.1|15
1731999960000|2024-11-19 07:06:00|1507.7|1501.8|1508.45|1502.55|1508.45|1502.55|1507.7|1501.8|3
1731999970000|2024-11-19 07:06:10|1508.65|1502.75|1508.6|1502.7|1508.7|1502.8|1508.6|1502.7|7
1731999980000|2024-11-19 07:06:20|1508.65|1502.75|1508.6|1502.7|1508.7|1502.8|1508.6|1502.7|11
1731999990000|2024-11-19 07:06:30|1508.55|1502.65|1508.55|1502.65|1508.55|1502.65|1508.55|1502.65|1
1732000000000|2024-11-19 07:06:40|1508.2|1502.3|1507.75|1501.85|1508.45|1502.55|1507.7|1501.8|13
1732000010000|2024-11-19 07:06:50|1507.7|1501.8|1508.45|1502.55|1508.45|1502.55|1507.7|1501.8|17
1732000020000|2024-11-19 07:07:00|1508.6|1502.7|1508.55|1502.65|1508.8|1502.9|1508.55|1502.65|6
1732000030000|2024-11-19 07:07:10|1508.6|1502.7|1507.85|1501.95|1508.6|1502.7|1507.85|1501.95|7
1732000040000|2024-11-19 07:07:20|1507.9|1502|1506.75|1500.85|1507.95|1502.05|1506.75|1500.85|13
1732000050000|2024-11-19 07:07:30|1506.55|1500.65|1505.8|1499.9|1506.55|1500.65|1505.55|1499.65|5
1732000060000|2024-11-19 07:07:40|1505.75|1499.85|1505.75|1499.85|1505.9|1500|1505.65|1499.75|8
1732000070000|2024-11-19 07:07:50|1505.85|1499.95|1506|1500.1|1506|1500.1|1505.85|1499.95|2
1732000080000|2024-11-19 07:08:00|1506.05|1500.15|1507.05|1501.15|1507.05|1501.15|1506.05|1500.15|10
1732000090000|2024-11-19 07:08:10|1506.75|1500.85|1505.8|1499.9|1506.8|1500.9|1505.8|1499.9|10
1732000100000|2024-11-19 07:08:20|1505.95|1500.05|1504.75|1498.85|1505.95|1500.05|1504.75|1498.85|9
1732000110000|2024-11-19 07:08:30|1504.55|1498.65|1505|1499.1|1505|1499.1|1504.55|1498.65|5
1732000120000|2024-11-19 07:08:40|1505.1|1499.2|1506.45|1500.55|1506.45|1500.55|1505.1|1499.2|6
1732000130000|2024-11-19 07:08:50|1506.7|1500.8|1506.95|1501.05|1506.95|1501.05|1506.7|1500.8|4
1732000150000|2024-11-19 07:09:10|1506.85|1500.95|1506.8|1500.9|1506.85|1500.95|1506.55|1500.65|7
1732000160000|2024-11-19 07:09:20|1506.75|1500.85|1506.55|1500.65|1506.85|1500.95|1506.55|1500.65|9
1732000170000|2024-11-19 07:09:30|1506.3|1500.4|1505.8|1499.9|1506.35|1500.45|1505.8|1499.9|6
1732000180000|2024-11-19 07:09:40|1505.85|1499.95|1505.75|1499.85|1506.05|1500.15|1505.75|1499.85|7
1732000190000|2024-11-19 07:09:50|1505.9|1500|1505.95|1500.05|1505.95|1500.05|1505.75|1499.85|7
1732000200000|2024-11-19 07:10:00|1506|1500.1|1505.55|1499.65|1506|1500.1|1505.55|1499.65|9
1732000220000|2024-11-19 07:10:20|1505.8|1499.9|1505.65|1499.75|1505.8|1499.9|1505.55|1499.65|6
1732000230000|2024-11-19 07:10:30|1505.35|1499.45|1505.9|1500|1505.9|1500|1505.05|1499.15|6
1732000240000|2024-11-19 07:10:40|1506|1500.1|1506.05|1500.15|1506.05|1500.15|1506|1500.1|2
1732000250000|2024-11-19 07:10:50|1506|1500.1|1506|1500.1|1506.05|1500.15|1506|1500.1|3
1732000260000|2024-11-19 07:11:00|1505.9|1500|1505.5|1499.6|1505.9|1500|1505.5|1499.6|8
1732000270000|2024-11-19 07:11:10|1505.48|1499.58|1504.73|1498.83|1505.48|1499.58|1504.73|1498.83|9
1732000280000|2024-11-19 07:11:20|1504.67|1498.77|1504.7|1498.8|1504.7|1498.8|1504.5|1498.6|11
1732000290000|2024-11-19 07:11:30|1504.73|1498.83|1504.58|1498.68|1504.86|1498.96|1504.58|1498.68|15
1732000300000|2024-11-19 07:11:40|1504.48|1498.58|1503.77|1497.87|1504.48|1498.58|1503.77|1497.87|8
1732000310000|2024-11-19 07:11:50|1503.69|1497.79|1503.2|1497.3|1503.69|1497.79|1503.2|1497.3|14
1732000320000|2024-11-19 07:12:00|1502.99|1497.09|1502.8|1496.9|1502.99|1497.09|1502.8|1496.9|4
1732000330000|2024-11-19 07:12:10|1502.87|1496.97|1502.87|1496.97|1502.87|1496.97|1502.87|1496.97|1
1732000340000|2024-11-19 07:12:20|1502.84|1496.94|1502.76|1496.86|1502.84|1496.94|1502.76|1496.86|2
1732000350000|2024-11-19 07:12:30|1502.79|1496.89|1503.25|1497.35|1503.25|1497.35|1502.7|1496.8|10
1732000360000|2024-11-19 07:12:40|1503.3|1497.4|1503.8|1497.9|1504.01|1498.11|1503.3|1497.4|28
1732000370000|2024-11-19 07:12:50|1503.79|1497.89|1503.8|1497.9|1503.98|1498.08|1503.6|1497.7|26
1732000380000|2024-11-19 07:13:00|1503.81|1497.91|1503.99|1498.09|1504.14|1498.24|1503.81|1497.91|14
1732000390000|2024-11-19 07:13:10|1503.94|1498.04|1502.45|1496.55|1503.94|1498.04|1502.45|1496.55|25
1732000400000|2024-11-19 07:13:20|1502.43|1496.53|1502.16|1496.26|1502.43|1496.53|1502.16|1496.26|8
1732000410000|2024-11-19 07:13:30|1502.2|1496.3|1500.6|1494.7|1502.25|1496.35|1500.6|1494.7|17
1732000420000|2024-11-19 07:13:40|1500.56|1494.66|1500.15|1494.25|1500.56|1494.66|1500.15|1494.25|19
1732000430000|2024-11-19 07:13:50|1500.12|1494.22|1499.72|1493.82|1500.12|1494.22|1499.72|1493.82|18
1732000440000|2024-11-19 07:14:00|1499.75|1493.85|1499.18|1493.28|1499.78|1493.88|1498.53|1492.63|24
1732000450000|2024-11-19 07:14:10|1499.1|1493.2|1499.77|1493.87|1499.85|1493.95|1499.1|1493.2|8
1732000460000|2024-11-19 07:14:20|1499.72|1493.82|1499.81|1493.91|1500.1|1494.2|1499.55|1493.65|21
1732000470000|2024-11-19 07:14:30|1499.73|1493.83|1499.64|1493.74|1499.83|1493.93|1499.53|1493.63|13
1732000480000|2024-11-19 07:14:40|1499.7|1493.8|1499.51|1493.61|1499.7|1493.8|1499.45|1493.55|14
1732000490000|2024-11-19 07:14:50|1499.54|1493.64|1499.86|1493.96|1500.14|1494.24|1499.54|1493.64|18
1732000500000|2024-11-19 07:15:00|1499.85|1493.95|1498.82|1492.92|1499.85|1493.95|1498.51|1492.61|20
1732000510000|2024-11-19 07:15:10|1498.92|1493.02|1498.55|1492.65|1499.09|1493.19|1498.45|1492.55|18
1732000520000|2024-11-19 07:15:20|1498.72|1492.82|1500.4|1494.5|1500.4|1494.5|1498.7|1492.8|23
1732000530000|2024-11-19 07:15:30|1500.37|1494.47|1500.3|1494.4|1500.58|1494.68|1499.9|1494|32
1732000540000|2024-11-19 07:15:40|1500.05|1494.15|1500.85|1494.95|1501.45|1495.55|1500.05|1494.15|27
1732000550000|2024-11-19 07:15:50|1500.9|1495|1500.85|1494.95|1501.15|1495.25|1500.66|1494.76|22
1732000560000|2024-11-19 07:16:00|1500.86|1494.96|1499.76|1493.86|1500.86|1494.96|1499.74|1493.84|20
1732000570000|2024-11-19 07:16:10|1499.8|1493.9|1500.36|1494.46|1500.36|1494.46|1499.75|1493.85|20
1732000580000|2024-11-19 07:16:20|1500.43|1494.53|1500.66|1494.76|1500.8|1494.9|1500.43|1494.53|18
1732000590000|2024-11-19 07:16:30|1500.69|1494.79|1501|1495.1|1501.1|1495.2|1500.69|1494.79|14
1732000600000|2024-11-19 07:16:40|1500.98|1495.08|1500.6|1494.7|1501|1495.1|1500.6|1494.7|14
1732000610000|2024-11-19 07:16:50|1500.58|1494.68|1499.7|1493.8|1500.58|1494.68|1499.6|1493.7|14
1732000620000|2024-11-19 07:17:00|1499.68|1493.78|1499.6|1493.7|1499.68|1493.78|1499.6|1493.7|7
1732000630000|2024-11-19 07:17:10|1499.66|1493.76|1498.92|1493.02|1499.66|1493.76|1498.8|1492.9|13
1732000640000|2024-11-19 07:17:20|1498.83|1492.93|1498.14|1492.24|1498.93|1493.03|1498.12|1492.22|13
1732000650000|2024-11-19 07:17:30|1498.17|1492.27|1497.29|1491.39|1498.22|1492.32|1497.29|1491.39|15
1732000660000|2024-11-19 07:17:40|1497.27|1491.37|1496.64|1490.74|1497.85|1491.95|1496.64|1490.74|25
1732000670000|2024-11-19 07:17:50|1496.58|1490.68|1495.01|1489.11|1496.58|1490.68|1494.7|1488.8|26
1732000680000|2024-11-19 07:18:00|1495.06|1489.16|1494.48|1488.58|1495.51|1489.61|1494.43|1488.53|23
1732000690000|2024-11-19 07:18:10|1494.43|1488.53|1495|1489.1|1495.3|1489.4|1494.43|1488.53|24
1732000700000|2024-11-19 07:18:20|1495.04|1489.14|1495.08|1489.18|1495.16|1489.26|1494.68|1488.78|25
1732000710000|2024-11-19 07:18:30|1495.06|1489.16|1495.1|1489.2|1495.31|1489.41|1495.05|1489.15|17
1732000720000|2024-11-19 07:18:40|1495.2|1489.3|1494.41|1488.51|1495.2|1489.3|1494.41|1488.51|15
1732000730000|2024-11-19 07:18:50|1494.36|1488.46|1494.68|1488.78|1495.08|1489.18|1494.06|1488.16|24
1732000740000|2024-11-19 07:19:00|1494.63|1488.73|1493.96|1488.06|1494.65|1488.75|1493.96|1488.06|10
1732000750000|2024-11-19 07:19:10|1494.04|1488.14|1494.57|1488.67|1494.75|1488.85|1493.91|1488.01|27
1732000760000|2024-11-19 07:19:20|1494.55|1488.65|1493.58|1487.68|1494.95|1489.05|1493.55|1487.65|23
1732000770000|2024-11-19 07:19:30|1493.6|1487.7|1493.06|1487.16|1493.6|1487.7|1492.94|1487.04|28
1732000780000|2024-11-19 07:19:40|1493.1|1487.2|1492.8|1486.9|1493.2|1487.3|1492.8|1486.9|18
1732000790000|2024-11-19 07:19:50|1492.77|1486.87|1491.5|1485.6|1492.8|1486.9|1491.45|1485.55|27
1732000800000|2024-11-19 07:20:00|1491.56|1485.66|1492.19|1486.29|1492.2|1486.3|1491.48|1485.58|16
1732000810000|2024-11-19 07:20:10|1491.9|1486|1491.5|1485.6|1491.9|1486|1491.45|1485.55|20
1732000820000|2024-11-19 07:20:20|1491.48|1485.58|1491.3|1485.4|1491.48|1485.58|1490.86|1484.96|21
1732000830000|2024-11-19 07:20:30|1491.27|1485.37|1492.65|1486.75|1492.7|1486.8|1490.77|1484.87|23
1732000840000|2024-11-19 07:20:40|1492.7|1486.8|1492.9|1487|1493.45|1487.55|1492.57|1486.67|27
1732000850000|2024-11-19 07:20:50|1492.85|1486.95|1493.45|1487.55|1493.65|1487.75|1492.8|1486.9|19
1732000860000|2024-11-19 07:21:00|1493.35|1487.45|1493.11|1487.21|1493.35|1487.45|1492.68|1486.78|13
1732000870000|2024-11-19 07:21:10|1493.17|1487.27|1493.8|1487.9|1494.05|1488.15|1493.11|1487.21|22
1732000880000|2024-11-19 07:21:20|1493.75|1487.85|1493.9|1488|1494|1488.1|1493.61|1487.71|7
1732000890000|2024-11-19 07:21:30|1493.94|1488.04|1494.54|1488.64|1494.75|1488.85|1493.94|1488.04|25
1732000900000|2024-11-19 07:21:40|1494.52|1488.62|1495.4|1489.5|1495.45|1489.55|1494.45|1488.55|22
1732000910000|2024-11-19 07:21:50|1495.49|1489.59|1495.58|1489.68|1496.09|1490.19|1495.49|1489.59|14
1732000920000|2024-11-19 07:22:00|1495.45|1489.55|1494.77|1488.87|1495.6|1489.7|1494.72|1488.82|16
1732000930000|2024-11-19 07:22:10|1494.71|1488.81|1494.7|1488.8|1495.4|1489.5|1494.68|1488.78|18
1732000940000|2024-11-19 07:22:20|1494.55|1488.65|1494.74|1488.84|1495.2|1489.3|1494.5|1488.6|15
1732000950000|2024-11-19 07:22:30|1494.7|1488.8|1494.63|1488.73|1494.7|1488.8|1494.63|1488.73|4
1732000960000|2024-11-19 07:22:40|1494.6|1488.7|1494.11|1488.21|1494.65|1488.75|1494.11|1488.21|9
1732000970000|2024-11-19 07:22:50|1494.02|1488.12|1494.87|1488.97|1495.05|1489.15|1494.02|1488.12|15
1732000980000|2024-11-19 07:23:00|1494.82|1488.92|1494.95|1489.05|1494.95|1489.05|1494.74|1488.84|14
1732000990000|2024-11-19 07:23:10|1494.98|1489.08|1494.5|1488.6|1495.35|1489.45|1494.5|1488.6|22
1732001000000|2024-11-19 07:23:20|1494.55|1488.65|1494.45|1488.55|1494.55|1488.65|1494.25|1488.35|8
1732001010000|2024-11-19 07:23:30|1494.43|1488.53|1493.72|1487.82|1494.43|1488.53|1493.55|1487.65|8
1732001020000|2024-11-19 07:23:40|1493.69|1487.79|1493.55|1487.65|1493.69|1487.79|1493.5|1487.6|14
1732001030000|2024-11-19 07:23:50|1493.53|1487.63|1492.57|1486.67|1493.53|1487.63|1492.57|1486.67|9
1732001040000|2024-11-19 07:24:00|1492.53|1486.63|1492.59|1486.69|1492.6|1486.7|1492.5|1486.6|8
1732001050000|2024-11-19 07:24:10|1492.57|1486.67|1493.94|1488.04|1494.05|1488.15|1492.55|1486.65|22
1732001060000|2024-11-19 07:24:20|1494|1488.1|1494.6|1488.7|1495.1|1489.2|1494|1488.1|17
1732001070000|2024-11-19 07:24:30|1494.58|1488.68|1495.47|1489.57|1495.47|1489.57|1493.9|1488|23
1732001080000|2024-11-19 07:24:40|1496.1|1490.2|1496.3|1490.4|1496.4|1490.5|1495.98|1490.08|20
1732001090000|2024-11-19 07:24:50|1496.35|1490.45|1496.75|1490.85|1497|1491.1|1496.34|1490.44|17
1732001100000|2024-11-19 07:25:00|1496.8|1490.9|1497.12|1491.22|1497.55|1491.65|1496.8|1490.9|23
1732001110000|2024-11-19 07:25:10|1497.1|1491.2|1496.65|1490.75|1497.25|1491.35|1496.6|1490.7|27
1732001120000|2024-11-19 07:25:20|1496.64|1490.74|1497.2|1491.3|1497.25|1491.35|1496.5|1490.6|15
1732001130000|2024-11-19 07:25:30|1496.75|1490.85|1497.15|1491.25|1497.22|1491.32|1496.75|1490.85|22
1732001140000|2024-11-19 07:25:40|1497.11|1491.21|1496.17|1490.27|1497.11|1491.21|1496.09|1490.19|16
1732001150000|2024-11-19 07:25:50|1496.15|1490.25|1495.94|1490.04|1496.15|1490.25|1495.7|1489.8|11
1732001160000|2024-11-19 07:26:00|1495.9|1490|1496.04|1490.14|1496.14|1490.24|1495.6|1489.7|25
1732001170000|2024-11-19 07:26:10|1496.02|1490.12|1495.65|1489.75|1496.02|1490.12|1495.65|1489.75|11
1732001180000|2024-11-19 07:26:20|1495.74|1489.84|1496.7|1490.8|1496.73|1490.83|1495.74|1489.84|18
1732001190000|2024-11-19 07:26:30|1496.69|1490.79|1497.34|1491.44|1497.42|1491.52|1496.69|1490.79|15
1732001200000|2024-11-19 07:26:40|1497.41|1491.51|1496.73|1490.83|1498.21|1492.31|1496.69|1490.79|25
1732001210000|2024-11-19 07:26:50|1496.7|1490.8|1496.95|1491.05|1497.1|1491.2|1495.89|1489.99|20
1732001220000|2024-11-19 07:27:00|1496.8|1490.9|1496.8|1490.9|1497.1|1491.2|1496.69|1490.79|14
1732001230000|2024-11-19 07:27:10|1497.1|1491.2|1497.48|1491.58|1497.48|1491.58|1496.7|1490.8|13
1732001240000|2024-11-19 07:27:20|1497.5|1491.6|1497.85|1491.95|1497.95|1492.05|1497.5|1491.6|18
1732001250000|2024-11-19 07:27:30|1497.95|1492.05|1497.85|1491.95|1498.03|1492.13|1497.81|1491.91|10
1732001260000|2024-11-19 07:27:40|1497.87|1491.97|1498.76|1492.86|1499.08|1493.18|1497.87|1491.97|23
1732001270000|2024-11-19 07:27:50|1498.71|1492.81|1498.25|1492.35|1498.71|1492.81|1497.75|1491.85|21
1732001280000|2024-11-19 07:28:00|1498.15|1492.25|1497.6|1491.7|1498.25|1492.35|1497.55|1491.65|15
1732001290000|2024-11-19 07:28:10|1497.66|1491.76|1497.6|1491.7|1497.9|1492|1496.97|1491.07|21
1732001300000|2024-11-19 07:28:20|1497.65|1491.75|1497.81|1491.91|1497.85|1491.95|1497.63|1491.73|6
1732001310000|2024-11-19 07:28:30|1497.82|1491.92|1498.63|1492.73|1499.05|1493.15|1497.82|1491.92|24
1732001320000|2024-11-19 07:28:40|1498.58|1492.68|1498.43|1492.53|1498.58|1492.68|1498.22|1492.32|8
1732001330000|2024-11-19 07:28:50|1498.53|1492.63|1499.19|1493.29|1499.29|1493.39|1498.53|1492.63|13
1732001340000|2024-11-19 07:29:00|1499.16|1493.26|1498.52|1492.62|1499.45|1493.55|1498.4|1492.5|15
1732001350000|2024-11-19 07:29:10|1498.53|1492.63|1498.55|1492.65|1499.06|1493.16|1498.53|1492.63|20
1732001360000|2024-11-19 07:29:20|1498.65|1492.75|1498.05|1492.15|1498.89|1492.99|1498.05|1492.15|19
1732001370000|2024-11-19 07:29:30|1498.1|1492.2|1498.63|1492.73|1498.79|1492.89|1498.1|1492.2|8
1732001380000|2024-11-19 07:29:40|1498.64|1492.74|1498.84|1492.94|1498.84|1492.94|1498.64|1492.74|3
1732001390000|2024-11-19 07:29:50|1498.78|1492.88|1498.75|1492.85|1498.95|1493.05|1498.75|1492.85|9
1732001400000|2024-11-19 07:30:00|1498.69|1492.79|1498.82|1492.92|1499.4|1493.5|1498.6|1492.7|23
1732001410000|2024-11-19 07:30:10|1499|1493.1|1498.97|1493.07|1499.17|1493.27|1498.89|1492.99|7
1732001420000|2024-11-19 07:30:20|1498.85|1492.95|1499.66|1493.76|1499.66|1493.76|1498.85|1492.95|15
1732001430000|2024-11-19 07:30:30|1499.6|1493.7|1498.9|1493|1499.6|1493.7|1498.73|1492.83|19
1732001440000|2024-11-19 07:30:40|1498.96|1493.06|1498.94|1493.04|1499.19|1493.29|1498.5|1492.6|21
1732001450000|2024-11-19 07:30:50|1498.84|1492.94|1498.84|1492.94|1498.9|1493|1498.75|1492.85|7
1732001460000|2024-11-19 07:31:00|1498.88|1492.98|1498.6|1492.7|1498.88|1492.98|1498.55|1492.65|15
1732001470000|2024-11-19 07:31:10|1498.58|1492.68|1497.59|1491.69|1498.58|1492.68|1497.51|1491.61|14
1732001480000|2024-11-19 07:31:20|1497.74|1491.84|1497.76|1491.86|1498|1492.1|1497.74|1491.84|9
1732001490000|2024-11-19 07:31:30|1497.8|1491.9|1497.99|1492.09|1498.1|1492.2|1497.78|1491.88|16
1732001500000|2024-11-19 07:31:40|1497.89|1491.99|1497.05|1491.15|1497.89|1491.99|1497.05|1491.15|19
1732001510000|2024-11-19 07:31:50|1497.1|1491.2|1497.07|1491.17|1497.1|1491.2|1497.06|1491.16|3
1732001520000|2024-11-19 07:32:00|1497.12|1491.22|1497.43|1491.53|1497.43|1491.53|1496.85|1490.95|14
1732001530000|2024-11-19 07:32:10|1497.41|1491.51|1497.75|1491.85|1497.75|1491.85|1497.3|1491.4|17
1732001540000|2024-11-19 07:32:20|1497.69|1491.79|1497.74|1491.84|1497.9|1492|1497.69|1491.79|25
1732001550000|2024-11-19 07:32:30|1497.9|1492|1497.58|1491.68|1497.9|1492|1497.55|1491.65|8
1732001560000|2024-11-19 07:32:40|1497.59|1491.69|1496.65|1490.75|1497.59|1491.69|1496.65|1490.75|13
1732001570000|2024-11-19 07:32:50|1496.61|1490.71|1496.5|1490.6|1496.68|1490.78|1496.44|1490.54|14
1732001580000|2024-11-19 07:33:00|1496.49|1490.59|1496.65|1490.75|1496.78|1490.88|1496.49|1490.59|14
1732001590000|2024-11-19 07:33:10|1496.8|1490.9|1496.9|1491|1496.9|1491|1496.75|1490.85|11
1732001600000|2024-11-19 07:33:20|1496.95|1491.05|1497.85|1491.95|1498.16|1492.26|1496.95|1491.05|17
1732001610000|2024-11-19 07:33:30|1497.6|1491.7|1497.45|1491.55|1497.6|1491.7|1497.05|1491.15|4
1732001630000|2024-11-19 07:33:50|1497.85|1491.95|1497.85|1491.95|1497.9|1492|1497.85|1491.95|3
1732001640000|2024-11-19 07:34:00|1497.9|1492|1498.75|1492.85|1498.75|1492.85|1497.7|1491.8|10
1732001650000|2024-11-19 07:34:10|1498.7|1492.8|1498.1|1492.2|1498.8|1492.9|1497.85|1491.95|8
1732001660000|2024-11-19 07:34:20|1498.05|1492.15|1498|1492.1|1498.05|1492.15|1498|1492.1|2
1732001670000|2024-11-19 07:34:30|1498.1|1492.2|1498.85|1492.95|1498.85|1492.95|1498.1|1492.2|6
1732001680000|2024-11-19 07:34:40|1498.95|1493.05|1498.85|1492.95|1499.4|1493.5|1498.85|1492.95|9
1732001690000|2024-11-19 07:34:50|1498.8|1492.9|1498.85|1492.95|1498.9|1493|1498.8|1492.9|8
1732001700000|2024-11-19 07:35:00|1498.55|1492.65|1498.8|1492.9|1498.8|1492.9|1498.15|1492.25|9
1732001710000|2024-11-19 07:35:10|1498.75|1492.85|1498|1492.1|1498.8|1492.9|1497.7|1491.8|16
1732001720000|2024-11-19 07:35:20|1498.05|1492.15|1498.45|1492.55|1498.45|1492.55|1498.05|1492.15|4
1732001730000|2024-11-19 07:35:30|1498.4|1492.5|1497.6|1491.7|1498.4|1492.5|1497.6|1491.7|10
1732001740000|2024-11-19 07:35:40|1497.8|1491.9|1496.8|1490.9|1497.8|1491.9|1496.8|1490.9|10
1732001750000|2024-11-19 07:35:50|1496.75|1490.85|1496.85|1490.95|1497.15|1491.25|1496.65|1490.75|13
1732001760000|2024-11-19 07:36:00|1496.9|1491|1496.75|1490.85|1497.05|1491.15|1496.65|1490.75|14
1732001770000|2024-11-19 07:36:10|1496.7|1490.8|1495.7|1489.8|1496.7|1490.8|1495.55|1489.65|9
1732001780000|2024-11-19 07:36:20|1495.8|1489.9|1496.45|1490.55|1496.45|1490.55|1495.8|1489.9|21
1732001820000|2024-11-19 07:37:00|1496.8|1490.9|1496.6|1490.7|1496.9|1491|1496.6|1490.7|9
1732001830000|2024-11-19 07:37:10|1496.15|1490.25|1496.6|1490.7|1496.6|1490.7|1496.15|1490.25|2
1732001840000|2024-11-19 07:37:20|1496.15|1490.25|1496.1|1490.2|1496.15|1490.25|1496.1|1490.2|2
1732001860000|2024-11-19 07:37:40|1494.6|1488.7|1494.05|1488.15|1494.6|1488.7|1494.05|1488.15|4
1732001870000|2024-11-19 07:37:50|1493.85|1487.95|1493.7|1487.8|1493.85|1487.95|1493.7|1487.8|2
1732001880000|2024-11-19 07:38:00|1493.75|1487.85|1493.55|1487.65|1493.85|1487.95|1493.55|1487.65|16
1732001890000|2024-11-19 07:38:10|1493.7|1487.8|1493.65|1487.75|1493.7|1487.8|1493.65|1487.75|12
1732001900000|2024-11-19 07:38:20|1493.7|1487.8|1493.6|1487.7|1493.7|1487.8|1493.55|1487.65|5
1732001910000|2024-11-19 07:38:30|1493.55|1487.65|1493.6|1487.7|1493.65|1487.75|1493.55|1487.65|5
1732001920000|2024-11-19 07:38:40|1493.55|1487.65|1493.65|1487.75|1493.7|1487.8|1493.55|1487.65|11
1732001930000|2024-11-19 07:38:50|1493.7|1487.8|1494.45|1488.55|1494.45|1488.55|1493.55|1487.65|14
1732001940000|2024-11-19 07:39:00|1493.7|1487.8|1493.65|1487.75|1493.7|1487.8|1493.6|1487.7|9
1732001950000|2024-11-19 07:39:10|1493.8|1487.9|1493.75|1487.85|1493.8|1487.9|1493.55|1487.65|17
1732001960000|2024-11-19 07:39:20|1493.7|1487.8|1493.55|1487.65|1493.8|1487.9|1493.55|1487.65|14
1732001970000|2024-11-19 07:39:30|1493.65|1487.75|1493.55|1487.65|1493.75|1487.85|1493.55|1487.65|11
1732002000000|2024-11-19 07:40:00|1493.65|1487.75|1494.4|1488.5|1494.4|1488.5|1493.6|1487.7|22
1732002010000|2024-11-19 07:40:10|1494.25|1488.35|1493.7|1487.8|1494.25|1488.35|1493.7|1487.8|8
1732002020000|2024-11-19 07:40:20|1493.65|1487.75|1493|1487.1|1493.65|1487.75|1492.6|1486.7|9
1732002030000|2024-11-19 07:40:30|1493.4|1487.5|1492.75|1486.85|1493.4|1487.5|1492.65|1486.75|12
1732002040000|2024-11-19 07:40:40|1492.85|1486.95|1492.75|1486.85|1492.85|1486.95|1492.7|1486.8|5
1732002050000|2024-11-19 07:40:50|1492.85|1486.95|1493|1487.1|1493|1487.1|1492.85|1486.95|2
1732002060000|2024-11-19 07:41:00|1493.4|1487.5|1493.4|1487.5|1493.4|1487.5|1493.4|1487.5|1
1732002080000|2024-11-19 07:41:20|1493.48|1487.58|1493.48|1487.58|1493.48|1487.58|1493.46|1487.56|7
1732002090000|2024-11-19 07:41:30|1493.59|1487.69|1493.62|1487.72|1493.7|1487.8|1493.59|1487.69|10
1732002100000|2024-11-19 07:41:40|1493.64|1487.74|1493.98|1488.08|1494.23|1488.33|1493.62|1487.72|20
1732002110000|2024-11-19 07:41:50|1494.03|1488.13|1494.51|1488.61|1494.59|1488.69|1494.03|1488.13|11
1732002120000|2024-11-19 07:42:00|1494.53|1488.63|1493.8|1487.9|1494.53|1488.63|1493.49|1487.59|29
1732002130000|2024-11-19 07:42:10|1493.77|1487.87|1493.69|1487.79|1493.84|1487.94|1493.58|1487.68|14
1732002140000|2024-11-19 07:42:20|1493.7|1487.8|1493.8|1487.9|1493.93|1488.03|1493.7|1487.8|20
1732002150000|2024-11-19 07:42:30|1493.78|1487.88|1493.68|1487.78|1494.77|1488.87|1493.68|1487.78|23
1732002160000|2024-11-19 07:42:40|1493.73|1487.83|1494.02|1488.12|1494.02|1488.12|1493.53|1487.63|16
1732002170000|2024-11-19 07:42:50|1494.07|1488.17|1493.46|1487.56|1494.07|1488.17|1493.45|1487.55|13
1732002180000|2024-11-19 07:43:00|1493.4|1487.5|1493.46|1487.56|1493.5|1487.6|1493.4|1487.5|6
1732002190000|2024-11-19 07:43:10|1493.5|1487.6|1492.6|1486.7|1493.5|1487.6|1492.6|1486.7|4
1732002200000|2024-11-19 07:43:20|1492.2|1486.3|1491.75|1485.85|1492.2|1486.3|1491.7|1485.8|4
1732002210000|2024-11-19 07:43:30|1490.75|1484.85|1491|1485.1|1491.05|1485.15|1490.75|1484.85|5
1732002220000|2024-11-19 07:43:40|1491.4|1485.5|1491.75|1485.85|1491.85|1485.95|1491.4|1485.5|14
1732002230000|2024-11-19 07:43:50|1491.7|1485.8|1491.75|1485.85|1491.75|1485.85|1491.7|1485.8|12
1732002240000|2024-11-19 07:44:00|1491.7|1485.8|1491.7|1485.8|1491.7|1485.8|1491.65|1485.75|3
1732002250000|2024-11-19 07:44:10|1491.8|1485.9|1491.6|1485.7|1491.8|1485.9|1491.6|1485.7|14
1732002260000|2024-11-19 07:44:20|1491.25|1485.35|1490.75|1484.85|1491.25|1485.35|1490.75|1484.85|2
1732002290000|2024-11-19 07:44:50|1490.25|1484.35|1489.7|1483.8|1490.25|1484.35|1489.65|1483.75|7
1732002300000|2024-11-19 07:45:00|1489.75|1483.85|1489.7|1483.8|1489.8|1483.9|1489.6|1483.7|16
1732002310000|2024-11-19 07:45:10|1489.75|1483.85|1489.95|1484.05|1489.95|1484.05|1489.7|1483.8|27
1732002320000|2024-11-19 07:45:20|1489.9|1484|1489.8|1483.9|1490.45|1484.55|1489.8|1483.9|9
1732002330000|2024-11-19 07:45:30|1489.85|1483.95|1490|1484.1|1490|1484.1|1489.85|1483.95|11
1732002340000|2024-11-19 07:45:40|1490.05|1484.15|1489.8|1483.9|1490.4|1484.5|1489.8|1483.9|8
1732002350000|2024-11-19 07:45:50|1489.85|1483.95|1489.7|1483.8|1489.85|1483.95|1489.7|1483.8|4
1732002360000|2024-11-19 07:46:00|1489.75|1483.85|1490.35|1484.45|1490.35|1484.45|1489.7|1483.8|23
1732002370000|2024-11-19 07:46:10|1490.4|1484.5|1490.4|1484.5|1490.4|1484.5|1490|1484.1|5
1732002390000|2024-11-19 07:46:30|1490|1484.1|1489.95|1484.05|1490|1484.1|1489.8|1483.9|9
1732002400000|2024-11-19 07:46:40|1489.7|1483.8|1488.75|1482.85|1489.75|1483.85|1488.75|1482.85|8
1732002410000|2024-11-19 07:46:50|1488.55|1482.65|1488.6|1482.7|1488.6|1482.7|1488.55|1482.65|2
1732002420000|2024-11-19 07:47:00|1487.85|1481.95|1487.85|1481.95|1487.85|1481.95|1487.85|1481.95|1
1732002430000|2024-11-19 07:47:10|1487.9|1482|1488.4|1482.5|1488.4|1482.5|1487.85|1481.95|5
1732002440000|2024-11-19 07:47:20|1488.7|1482.8|1489.35|1483.45|1489.35|1483.45|1488.7|1482.8|9
1732002460000|2024-11-19 07:47:40|1489.5|1483.6|1490.45|1484.55|1490.45|1484.55|1489.5|1483.6|2
1732002470000|2024-11-19 07:47:50|1490.55|1484.65|1491.35|1485.45|1491.35|1485.45|1490.55|1484.65|6
1732002480000|2024-11-19 07:48:00|1490.85|1484.95|1490.55|1484.65|1490.85|1484.95|1490.55|1484.65|3
1732002490000|2024-11-19 07:48:10|1490.65|1484.75|1491|1485.1|1491|1485.1|1490.6|1484.7|18
1732002500000|2024-11-19 07:48:20|1491.4|1485.5|1490.65|1484.75|1491.4|1485.5|1490.65|1484.75|7
1732002510000|2024-11-19 07:48:30|1490.75|1484.85|1490.65|1484.75|1491.25|1485.35|1490.65|1484.75|13
1732002520000|2024-11-19 07:48:40|1490.6|1484.7|1490.55|1484.65|1490.6|1484.7|1490.55|1484.65|2
1732002530000|2024-11-19 07:48:50|1490.75|1484.85|1490.9|1485|1490.9|1485|1490.65|1484.75|20
1732002540000|2024-11-19 07:49:00|1490.8|1484.9|1491.4|1485.5|1491.4|1485.5|1490.75|1484.85|9
1732002550000|2024-11-19 07:49:10|1491.6|1485.7|1491.6|1485.7|1491.6|1485.7|1491.6|1485.7|1
1732002560000|2024-11-19 07:49:20|1491.65|1485.75|1491.45|1485.55|1491.65|1485.75|1491.45|1485.55|3
1732002570000|2024-11-19 07:49:30|1491.25|1485.35|1490.75|1484.85|1491.35|1485.45|1490.6|1484.7|20
1732002580000|2024-11-19 07:49:40|1490.7|1484.8|1490.8|1484.9|1491|1485.1|1490.65|1484.75|18
1732002590000|2024-11-19 07:49:50|1490.75|1484.85|1490.7|1484.8|1490.9|1485|1490.65|1484.75|19
1732002600000|2024-11-19 07:50:00|1490.75|1484.85|1490.9|1485|1491.6|1485.7|1490.7|1484.8|23
1732002610000|2024-11-19 07:50:10|1490.8|1484.9|1490.89|1484.99|1491.02|1485.12|1490.75|1484.85|17
1732002620000|2024-11-19 07:50:20|1490.95|1485.05|1491.16|1485.26|1491.16|1485.26|1490.55|1484.65|27
1732002630000|2024-11-19 07:50:30|1491.2|1485.3|1491.53|1485.63|1491.53|1485.63|1491.14|1485.24|26
1732002640000|2024-11-19 07:50:40|1491.48|1485.58|1491.65|1485.75|1491.95|1486.05|1491.44|1485.54|25
1732002650000|2024-11-19 07:50:50|1491.7|1485.8|1491.69|1485.79|1491.7|1485.8|1491.6|1485.7|12
1732002660000|2024-11-19 07:51:00|1491.72|1485.82|1492.09|1486.19|1492.24|1486.34|1491.71|1485.81|17
1732002670000|2024-11-19 07:51:10|1492.01|1486.11|1491.56|1485.66|1492.09|1486.19|1491.55|1485.65|16
1732002680000|2024-11-19 07:51:20|1491.66|1485.76|1491.75|1485.85|1491.8|1485.9|1491.6|1485.7|15
1732002690000|2024-11-19 07:51:30|1491.73|1485.83|1491.12|1485.22|1491.73|1485.83|1490.88|1484.98|28
1732002700000|2024-11-19 07:51:40|1490.98|1485.08|1490.6|1484.7|1491.35|1485.45|1490.5|1484.6|26
1732002710000|2024-11-19 07:51:50|1490.66|1484.76|1490.63|1484.73|1490.73|1484.83|1490.58|1484.68|12
1732002720000|2024-11-19 07:52:00|1490.62|1484.72|1489.43|1483.53|1490.62|1484.72|1489.4|1483.5|25
1732002730000|2024-11-19 07:52:10|1489.5|1483.6|1488.9|1483|1489.5|1483.6|1488.85|1482.95|21
1732002740000|2024-11-19 07:52:20|1488.55|1482.65|1488.65|1482.75|1488.65|1482.75|1488.45|1482.55|19
1732002750000|2024-11-19 07:52:30|1488.6|1482.7|1489.5|1483.6|1489.53|1483.63|1488.6|1482.7|30
1732002760000|2024-11-19 07:52:40|1489.48|1483.58|1489.73|1483.83|1489.78|1483.88|1489.45|1483.55|25
1732002770000|2024-11-19 07:52:50|1489.63|1483.73|1489.65|1483.75|1489.85|1483.95|1489.55|1483.65|23
1732002780000|2024-11-19 07:53:00|1489.7|1483.8|1490|1484.1|1490.45|1484.55|1489.65|1483.75|20
1732002790000|2024-11-19 07:53:10|1489.87|1483.97|1489.46|1483.56|1489.87|1483.97|1488.7|1482.8|19
1732002800000|2024-11-19 07:53:20|1489.5|1483.6|1489.41|1483.51|1489.5|1483.6|1489.4|1483.5|6
1732002810000|2024-11-19 07:53:30|1489.46|1483.56|1489.59|1483.69|1489.7|1483.8|1489.46|1483.56|4
1732002820000|2024-11-19 07:53:40|1489.44|1483.54|1489.44|1483.54|1489.44|1483.54|1489.44|1483.54|1
1732002830000|2024-11-19 07:53:50|1489.57|1483.67|1489.5|1483.6|1489.71|1483.81|1489.48|1483.58|12
1732002840000|2024-11-19 07:54:00|1489.55|1483.65|1488.99|1483.09|1489.55|1483.65|1488.7|1482.8|27
1732002850000|2024-11-19 07:54:10|1489.09|1483.19|1488.58|1482.68|1489.09|1483.19|1488.58|1482.68|21
1732002860000|2024-11-19 07:54:20|1488.48|1482.58|1488.2|1482.3|1488.48|1482.58|1488.2|1482.3|9
1732002870000|2024-11-19 07:54:30|1488.25|1482.35|1488.88|1482.98|1489.06|1483.16|1488.25|1482.35|20
1732002880000|2024-11-19 07:54:40|1488.71|1482.81|1488.7|1482.8|1489.57|1483.67|1488.6|1482.7|26
1732002890000|2024-11-19 07:54:50|1488.75|1482.85|1489.4|1483.5|1489.4|1483.5|1488.6|1482.7|21
1732002900000|2024-11-19 07:55:00|1489.35|1483.45|1489.75|1483.85|1489.75|1483.85|1489.35|1483.45|14
1732002910000|2024-11-19 07:55:10|1489.8|1483.9|1490.23|1484.33|1490.62|1484.72|1489.6|1483.7|24
1732002920000|2024-11-19 07:55:20|1489.73|1483.83|1489.83|1483.93|1490.62|1484.72|1489.69|1483.79|21
1732002930000|2024-11-19 07:55:30|1489.7|1483.8|1490.55|1484.65|1491.05|1485.15|1489.7|1483.8|19
1732002940000|2024-11-19 07:55:40|1490.85|1484.95|1489.7|1483.8|1491.05|1485.15|1489.7|1483.8|22
1732002950000|2024-11-19 07:55:50|1490.1|1484.2|1490.5|1484.6|1490.52|1484.62|1489.7|1483.8|11
1732002960000|2024-11-19 07:56:00|1490.61|1484.71|1489.52|1483.62|1490.66|1484.76|1489.5|1483.6|18
1732002970000|2024-11-19 07:56:10|1489.54|1483.64|1489.06|1483.16|1489.54|1483.64|1488.85|1482.95|8
1732002980000|2024-11-19 07:56:20|1488.8|1482.9|1488.72|1482.82|1489|1483.1|1488.55|1482.65|21
1732002990000|2024-11-19 07:56:30|1488.67|1482.77|1487.8|1481.9|1488.7|1482.8|1487.8|1481.9|18
1732003000000|2024-11-19 07:56:40|1487.85|1481.95|1488.53|1482.63|1488.55|1482.65|1487.55|1481.65|26
1732003010000|2024-11-19 07:56:50|1488.57|1482.67|1488.78|1482.88|1488.78|1482.88|1487.88|1481.98|27
1732003020000|2024-11-19 07:57:00|1488.68|1482.78|1488.63|1482.73|1488.78|1482.88|1488.55|1482.65|13
1732003030000|2024-11-19 07:57:10|1488.55|1482.65|1488.3|1482.4|1488.63|1482.73|1487.8|1481.9|32
1732003040000|2024-11-19 07:57:20|1488.25|1482.35|1487.95|1482.05|1488.42|1482.52|1487.65|1481.75|34
1732003050000|2024-11-19 07:57:30|1487.75|1481.85|1488.1|1482.2|1488.3|1482.4|1487.55|1481.65|31
1732003060000|2024-11-19 07:57:40|1487.85|1481.95|1488.07|1482.17|1488.5|1482.6|1487.7|1481.8|27
1732003070000|2024-11-19 07:57:50|1488.2|1482.3|1488.45|1482.55|1488.51|1482.61|1488|1482.1|17
1732003080000|2024-11-19 07:58:00|1488.5|1482.6|1488.1|1482.2|1488.5|1482.6|1487.65|1481.75|27
1732003090000|2024-11-19 07:58:10|1488.07|1482.17|1488.73|1482.83|1488.92|1483.02|1488.07|1482.17|26
1732003100000|2024-11-19 07:58:20|1488.78|1482.88|1488.7|1482.8|1489|1483.1|1488.55|1482.65|17
1732003110000|2024-11-19 07:58:30|1488.65|1482.75|1488.75|1482.85|1488.85|1482.95|1488.6|1482.7|19
1732003120000|2024-11-19 07:58:40|1488.73|1482.83|1488.59|1482.69|1488.75|1482.85|1488.58|1482.68|30
1732003130000|2024-11-19 07:58:50|1488.6|1482.7|1488.91|1483.01|1488.91|1483.01|1488.58|1482.68|37
1732003140000|2024-11-19 07:59:00|1488.88|1482.98|1488.73|1482.83|1488.88|1482.98|1488.7|1482.8|25
1732003150000|2024-11-19 07:59:10|1488.72|1482.82|1488.59|1482.69|1488.85|1482.95|1488.5|1482.6|24
1732003160000|2024-11-19 07:59:20|1488.56|1482.66|1488.48|1482.58|1488.63|1482.73|1488.35|1482.45|26
1732003170000|2024-11-19 07:59:30|1488.45|1482.55|1487.85|1481.95|1488.48|1482.58|1487.71|1481.81|27
1732003180000|2024-11-19 07:59:40|1487.89|1481.99|1487.85|1481.95|1487.89|1481.99|1487.59|1481.69|24
1732003190000|2024-11-19 07:59:50|1487.8|1481.9|1487.75|1481.85|1488.25|1482.35|1487.7|1481.8|15
1732003200000|2024-11-19 08:00:00|1487.8|1481.9|1487.68|1481.78|1488.15|1482.25|1487.68|1481.78|19
1732003210000|2024-11-19 08:00:10|1487.8|1481.9|1486.9|1481|1487.8|1481.9|1486.81|1480.91|20
1732003220000|2024-11-19 08:00:20|1486.92|1481.02|1487.78|1481.88|1487.78|1481.88|1486.8|1480.9|31
1732003230000|2024-11-19 08:00:30|1487.73|1481.83|1487.45|1481.55|1487.73|1481.83|1486.9|1481|32
1732003240000|2024-11-19 08:00:40|1487.4|1481.5|1487.95|1482.05|1488.4|1482.5|1486.95|1481.05|32
1732003250000|2024-11-19 08:00:50|1487.9|1482|1487.7|1481.8|1488.85|1482.95|1487.55|1481.65|27
1732003260000|2024-11-19 08:01:00|1487.8|1481.9|1487.55|1481.65|1487.8|1481.9|1487.55|1481.65|19
1732003270000|2024-11-19 08:01:10|1487.6|1481.7|1487.5|1481.6|1487.88|1481.98|1486.85|1480.95|22
1732003280000|2024-11-19 08:01:20|1487.15|1481.25|1487.45|1481.55|1487.6|1481.7|1487.1|1481.2|12
1732003290000|2024-11-19 08:01:30|1487.36|1481.46|1488.06|1482.16|1488.06|1482.16|1487.25|1481.35|24
1732003300000|2024-11-19 08:01:40|1488.02|1482.12|1488.55|1482.65|1488.65|1482.75|1487.99|1482.09|20
1732003310000|2024-11-19 08:01:50|1488.6|1482.7|1489.1|1483.2|1489.1|1483.2|1488.55|1482.65|14
1732003320000|2024-11-19 08:02:00|1489.15|1483.25|1488.81|1482.91|1489.2|1483.3|1488.67|1482.77|34
1732003330000|2024-11-19 08:02:10|1488.91|1483.01|1487.79|1481.89|1489.03|1483.13|1487.75|1481.85|25
1732003340000|2024-11-19 08:02:20|1487.81|1481.91|1487.63|1481.73|1487.81|1481.91|1487.6|1481.7|24
1732003350000|2024-11-19 08:02:30|1487.55|1481.65|1487.75|1481.85|1487.87|1481.97|1487.55|1481.65|15
1732003360000|2024-11-19 08:02:40|1487.7|1481.8|1487.75|1481.85|1487.75|1481.85|1487.7|1481.8|4
1732003370000|2024-11-19 08:02:50|1487.8|1481.9|1488.75|1482.85|1489.5|1483.6|1487.8|1481.9|30
1732003380000|2024-11-19 08:03:00|1488.76|1482.86|1489.68|1483.78|1489.9|1484|1488.66|1482.76|21
1732003390000|2024-11-19 08:03:10|1489.73|1483.83|1489.59|1483.69|1490.25|1484.35|1489.5|1483.6|23
1732003400000|2024-11-19 08:03:20|1489.6|1483.7|1490.55|1484.65|1490.55|1484.65|1489.59|1483.69|18
1732003410000|2024-11-19 08:03:30|1489.75|1483.85|1489.85|1483.95|1489.93|1484.03|1489.7|1483.8|8
1732003420000|2024-11-19 08:03:40|1489.78|1483.88|1489.63|1483.73|1490.45|1484.55|1489.52|1483.62|30
1732003430000|2024-11-19 08:03:50|1489.62|1483.72|1489.48|1483.58|1489.64|1483.74|1489.48|1483.58|5
1732003440000|2024-11-19 08:04:00|1489.58|1483.68|1489.64|1483.74|1489.9|1484|1488.84|1482.94|40
1732003450000|2024-11-19 08:04:10|1489.63|1483.73|1489.88|1483.98|1490.07|1484.17|1489.55|1483.65|32
1732003460000|2024-11-19 08:04:20|1490|1484.1|1490.61|1484.71|1490.66|1484.76|1490|1484.1|17
1732003470000|2024-11-19 08:04:30|1490.59|1484.69|1491.4|1485.5|1491.43|1485.53|1490.5|1484.6|26
1732003480000|2024-11-19 08:04:40|1491.35|1485.45|1490.81|1484.91|1491.5|1485.6|1490.81|1484.91|12
1732003490000|2024-11-19 08:04:50|1490.82|1484.92|1489.7|1483.8|1490.82|1484.92|1489.55|1483.65|27
1732003500000|2024-11-19 08:05:00|1489.91|1484.01|1489.78|1483.88|1490.05|1484.15|1489.55|1483.65|25
1732003510000|2024-11-19 08:05:10|1489.92|1484.02|1489.7|1483.8|1490.7|1484.8|1489.6|1483.7|23
1732003520000|2024-11-19 08:05:20|1490|1484.1|1489.45|1483.55|1490|1484.1|1489.45|1483.55|24
1732003530000|2024-11-19 08:05:30|1489.35|1483.45|1488.44|1482.54|1489.35|1483.45|1487.65|1481.75|22
1732003540000|2024-11-19 08:05:40|1488.6|1482.7|1488.63|1482.73|1488.8|1482.9|1488.2|1482.3|28
1732003550000|2024-11-19 08:05:50|1488.61|1482.71|1487.75|1481.85|1488.95|1483.05|1487.6|1481.7|26
1732003560000|2024-11-19 08:06:00|1487.73|1481.83|1488.55|1482.65|1488.6|1482.7|1487.73|1481.83|19
1732003570000|2024-11-19 08:06:10|1488.43|1482.53|1487.82|1481.92|1488.43|1482.53|1487.71|1481.81|22
1732003580000|2024-11-19 08:06:20|1487.84|1481.94|1487.69|1481.79|1488.4|1482.5|1487.69|1481.79|29
1732003590000|2024-11-19 08:06:30|1487.79|1481.89|1488.12|1482.22|1488.12|1482.22|1487.55|1481.65|27
1732003600000|2024-11-19 08:06:40|1487.74|1481.84|1488.45|1482.55|1488.53|1482.63|1487.74|1481.84|18
1732003610000|2024-11-19 08:06:50|1488.35|1482.45|1488.28|1482.38|1488.55|1482.65|1487.64|1481.74|35
1732003620000|2024-11-19 08:07:00|1488.43|1482.53|1487.63|1481.73|1488.43|1482.53|1487.55|1481.65|31
1732003630000|2024-11-19 08:07:10|1487.65|1481.75|1487.88|1481.98|1487.91|1482.01|1487.65|1481.75|20
1732003640000|2024-11-19 08:07:20|1487.89|1481.99|1487.43|1481.53|1487.9|1482|1487.43|1481.53|9
1732003650000|2024-11-19 08:07:30|1487.4|1481.5|1486.63|1480.73|1487.4|1481.5|1486.6|1480.7|13
1732003660000|2024-11-19 08:07:40|1486.53|1480.63|1486.55|1480.65|1486.66|1480.76|1486.48|1480.58|25
1732003670000|2024-11-19 08:07:50|1486.56|1480.66|1486.53|1480.63|1486.61|1480.71|1486.48|1480.58|17
1732003680000|2024-11-19 08:08:00|1486.48|1480.58|1485.89|1479.99|1486.48|1480.58|1485.68|1479.78|13
1732003690000|2024-11-19 08:08:10|1485.85|1479.95|1485.97|1480.07|1486.2|1480.3|1485.7|1479.8|29
1732003700000|2024-11-19 08:08:20|1486|1480.1|1486.43|1480.53|1487|1481.1|1485.85|1479.95|26
1732003710000|2024-11-19 08:08:30|1486.35|1480.45|1487.73|1481.83|1487.73|1481.83|1486.15|1480.25|19
1732003720000|2024-11-19 08:08:40|1487.95|1482.05|1488.56|1482.66|1488.65|1482.75|1487.9|1482|27
1732003730000|2024-11-19 08:08:50|1488.59|1482.69|1489.39|1483.49|1489.75|1483.85|1488.59|1482.69|26
1732003740000|2024-11-19 08:09:00|1489.34|1483.44|1489.75|1483.85|1489.88|1483.98|1489.34|1483.44|17
1732003750000|2024-11-19 08:09:10|1489.7|1483.8|1488.65|1482.75|1489.82|1483.92|1488.61|1482.71|22
1732003760000|2024-11-19 08:09:20|1488.6|1482.7|1487.55|1481.65|1488.6|1482.7|1487.55|1481.65|11
1732003770000|2024-11-19 08:09:30|1487.45|1481.55|1488.55|1482.65|1488.55|1482.65|1487.45|1481.55|23
1732003780000|2024-11-19 08:09:40|1488.5|1482.6|1487.61|1481.71|1488.55|1482.65|1487.61|1481.71|16
1732003790000|2024-11-19 08:09:50|1487.6|1481.7|1487.46|1481.56|1487.6|1481.7|1487.4|1481.5|8
1732003800000|2024-11-19 08:10:00|1487.4|1481.5|1486.39|1480.49|1487.4|1481.5|1486.3|1480.4|17
1732003810000|2024-11-19 08:10:10|1486.4|1480.5|1488.09|1482.19|1488.25|1482.35|1486.4|1480.5|25
1732003820000|2024-11-19 08:10:20|1487.99|1482.09|1488.02|1482.12|1488.33|1482.43|1487.55|1481.65|23
1732003830000|2024-11-19 08:10:30|1487.67|1481.77|1487.45|1481.55|1487.94|1482.04|1487.45|1481.55|13
1732003840000|2024-11-19 08:10:40|1487.5|1481.6|1487.55|1481.65|1487.73|1481.83|1487.45|1481.55|16
1732003850000|2024-11-19 08:10:50|1487.6|1481.7|1487.4|1481.5|1488.25|1482.35|1487.02|1481.12|15
1732003860000|2024-11-19 08:11:00|1487.45|1481.55|1486.58|1480.68|1487.45|1481.55|1486.58|1480.68|11
1732003870000|2024-11-19 08:11:10|1486.63|1480.73|1486.72|1480.82|1487.13|1481.23|1486.53|1480.63|28
1732003880000|2024-11-19 08:11:20|1486.93|1481.03|1486.68|1480.78|1486.93|1481.03|1485.6|1479.7|16
1732003890000|2024-11-19 08:11:30|1486.65|1480.75|1486.48|1480.58|1486.73|1480.83|1486.48|1480.58|23
1732003900000|2024-11-19 08:11:40|1486.43|1480.53|1486.43|1480.53|1486.43|1480.53|1486.43|1480.53|1
1732003910000|2024-11-19 08:11:50|1486.58|1480.68|1487.5|1481.6|1487.65|1481.75|1486.58|1480.68|31
1732003920000|2024-11-19 08:12:00|1487.6|1481.7|1486.14|1480.24|1487.61|1481.71|1486.14|1480.24|26
1732003930000|2024-11-19 08:12:10|1486.04|1480.14|1485.88|1479.98|1486.04|1480.14|1485.71|1479.81|19
1732003940000|2024-11-19 08:12:20|1485.92|1480.02|1486.65|1480.75|1486.73|1480.83|1485.88|1479.98|22
1732003950000|2024-11-19 08:12:30|1486.71|1480.81|1486.71|1480.81|1487.6|1481.7|1486.54|1480.64|19
1732003960000|2024-11-19 08:12:40|1486.8|1480.9|1487.65|1481.75|1487.8|1481.9|1486.75|1480.85|24
1732003970000|2024-11-19 08:12:50|1487.7|1481.8|1489.68|1483.78|1489.85|1483.95|1487.6|1481.7|29
1732003980000|2024-11-19 08:13:00|1489.7|1483.8|1489.65|1483.75|1490.7|1484.8|1489.45|1483.55|30
1732003990000|2024-11-19 08:13:10|1489.7|1483.8|1490.85|1484.95|1490.85|1484.95|1489.6|1483.7|18
1732004000000|2024-11-19 08:13:20|1490.56|1484.66|1489.6|1483.7|1490.56|1484.66|1488.85|1482.95|21
1732004010000|2024-11-19 08:13:30|1489.7|1483.8|1489.54|1483.64|1489.93|1484.03|1489.45|1483.55|18
1732004020000|2024-11-19 08:13:40|1489.52|1483.62|1489.67|1483.77|1490.2|1484.3|1489.52|1483.62|13
1732004030000|2024-11-19 08:13:50|1489.66|1483.76|1489.67|1483.77|1489.95|1484.05|1488.65|1482.75|23
1732004040000|2024-11-19 08:14:00|1489.68|1483.78|1489.62|1483.72|1489.73|1483.83|1488.75|1482.85|20
1732004050000|2024-11-19 08:14:10|1489.64|1483.74|1490.64|1484.74|1491.05|1485.15|1489.55|1483.65|16
1732004060000|2024-11-19 08:14:20|1490.55|1484.65|1490.58|1484.68|1490.61|1484.71|1489.8|1483.9|27
1732004070000|2024-11-19 08:14:30|1490.55|1484.65|1489.9|1484|1490.66|1484.76|1489.55|1483.65|21
1732004080000|2024-11-19 08:14:40|1489.95|1484.05|1489.64|1483.74|1490.1|1484.2|1489.6|1483.7|20
1732004090000|2024-11-19 08:14:50|1489.67|1483.77|1488.75|1482.85|1489.67|1483.77|1488.66|1482.76|21
1732004100000|2024-11-19 08:15:00|1488.64|1482.74|1487.55|1481.65|1488.75|1482.85|1487.45|1481.55|32
1732004110000|2024-11-19 08:15:10|1487.7|1481.8|1486.63|1480.73|1487.7|1481.8|1486.63|1480.73|32
1732004120000|2024-11-19 08:15:20|1486.69|1480.79|1486.55|1480.65|1487.58|1481.68|1486.45|1480.55|29
1732004130000|2024-11-19 08:15:30|1486.6|1480.7|1486.45|1480.55|1486.6|1480.7|1485.66|1479.76|27
1732004140000|2024-11-19 08:15:40|1486.19|1480.29|1484.19|1478.29|1486.19|1480.29|1483.65|1477.75|27
1732004150000|2024-11-19 08:15:50|1484.11|1478.21|1484.4|1478.5|1484.4|1478.5|1483.55|1477.65|17
1732004160000|2024-11-19 08:16:00|1484.3|1478.4|1484.4|1478.5|1484.4|1478.5|1483.55|1477.65|6
1732004170000|2024-11-19 08:16:10|1484.6|1478.7|1485.75|1479.85|1485.8|1479.9|1484.6|1478.7|10
1732004180000|2024-11-19 08:16:20|1485.8|1479.9|1485.45|1479.55|1485.9|1480|1484.85|1478.95|16
1732004190000|2024-11-19 08:16:30|1485.35|1479.45|1484.65|1478.75|1485.35|1479.45|1484.55|1478.65|20
1732004200000|2024-11-19 08:16:40|1484.7|1478.8|1484.55|1478.65|1484.7|1478.8|1484.55|1478.65|5
1732004210000|2024-11-19 08:16:50|1484.3|1478.4|1483.55|1477.65|1484.4|1478.5|1483.55|1477.65|13
1732004220000|2024-11-19 08:17:00|1483.65|1477.75|1484.45|1478.55|1484.45|1478.55|1483.65|1477.75|4
1732004230000|2024-11-19 08:17:10|1484.25|1478.35|1484.4|1478.5|1484.4|1478.5|1484.05|1478.15|6
1732004240000|2024-11-19 08:17:20|1484.85|1478.95|1485.45|1479.55|1485.45|1479.55|1484.8|1478.9|4
1732004250000|2024-11-19 08:17:30|1484.75|1478.85|1486.45|1480.55|1486.45|1480.55|1484.75|1478.85|7
1732004260000|2024-11-19 08:17:40|1486.85|1480.95|1488.45|1482.55|1488.45|1482.55|1486.8|1480.9|15
1732004280000|2024-11-19 08:18:00|1488.85|1482.95|1487.7|1481.8|1488.85|1482.95|1487.65|1481.75|13
1732004290000|2024-11-19 08:18:10|1487.55|1481.65|1486.6|1480.7|1487.55|1481.65|1486.55|1480.65|12
1732004300000|2024-11-19 08:18:20|1486.7|1480.8|1485.55|1479.65|1486.7|1480.8|1485.55|1479.65|10
1732004310000|2024-11-19 08:18:30|1485.7|1479.8|1486.25|1480.35|1486.25|1480.35|1485.65|1479.75|6
1732004320000|2024-11-19 08:18:40|1486.3|1480.4|1486.3|1480.4|1486.3|1480.4|1486.3|1480.4|1
1732004340000|2024-11-19 08:19:00|1485.7|1479.8|1485.6|1479.7|1486.4|1480.5|1485.55|1479.65|11
1732004350000|2024-11-19 08:19:10|1485.65|1479.75|1485.55|1479.65|1485.65|1479.75|1485.55|1479.65|3
1732004370000|2024-11-19 08:19:30|1484.55|1478.65|1484.55|1478.65|1484.55|1478.65|1484.55|1478.65|1
1732004380000|2024-11-19 08:19:40|1483.6|1477.7|1484.35|1478.45|1484.35|1478.45|1483.6|1477.7|4
1732004390000|2024-11-19 08:19:50|1483.7|1477.8|1483.55|1477.65|1484.25|1478.35|1483.55|1477.65|9
1732004400000|2024-11-19 08:20:00|1483.7|1477.8|1485.45|1479.55|1485.45|1479.55|1483.7|1477.8|17
1732004410000|2024-11-19 08:20:10|1485.8|1479.9|1486.3|1480.4|1486.3|1480.4|1485.7|1479.8|10
1732004420000|2024-11-19 08:20:20|1486.35|1480.45|1486.3|1480.4|1486.35|1480.45|1485.8|1479.9|6
1732004430000|2024-11-19 08:20:30|1485.65|1479.75|1485.55|1479.65|1485.85|1479.95|1485.55|1479.65|9
1732004440000|2024-11-19 08:20:40|1485.8|1479.9|1486.4|1480.5|1486.4|1480.5|1485.7|1479.8|4
1732004450000|2024-11-19 08:20:50|1486.9|1481|1487.45|1481.55|1487.45|1481.55|1486.9|1481|2
1732004460000|2024-11-19 08:21:00|1486.7|1480.8|1486.6|1480.7|1486.7|1480.8|1486.6|1480.7|2
1732004470000|2024-11-19 08:21:10|1486.85|1480.95|1487.45|1481.55|1487.45|1481.55|1486.55|1480.65|8
1732004480000|2024-11-19 08:21:20|1486.75|1480.85|1486.75|1480.85|1486.9|1481|1486.7|1480.8|6
1732004490000|2024-11-19 08:21:30|1486.85|1480.95|1487.25|1481.35|1487.45|1481.55|1486.7|1480.8|12
1732004500000|2024-11-19 08:21:40|1487.35|1481.45|1487.35|1481.45|1487.35|1481.45|1486.8|1480.9|4
1732004510000|2024-11-19 08:21:50|1486.75|1480.85|1487.4|1481.5|1487.4|1481.5|1486.75|1480.85|5
1732004540000|2024-11-19 08:22:20|1486.65|1480.75|1486.7|1480.8|1486.8|1480.9|1486.65|1480.75|6
1732004550000|2024-11-19 08:22:30|1486.75|1480.85|1486.7|1480.8|1486.85|1480.95|1486.7|1480.8|5
1732004560000|2024-11-19 08:22:40|1486.9|1481|1487.35|1481.45|1487.35|1481.45|1486.85|1480.95|3
1732004570000|2024-11-19 08:22:50|1487.7|1481.8|1487.75|1481.85|1487.75|1481.85|1487.7|1481.8|4
1732004580000|2024-11-19 08:23:00|1487.7|1481.8|1487.75|1481.85|1487.75|1481.85|1487.55|1481.65|8
1732004590000|2024-11-19 08:23:10|1487.9|1482|1489.4|1483.5|1489.4|1483.5|1487.9|1482|8
1732004600000|2024-11-19 08:23:20|1488.7|1482.8|1489.3|1483.4|1489.4|1483.5|1488.7|1482.8|14
1732004610000|2024-11-19 08:23:30|1488.8|1482.9|1488.65|1482.75|1488.8|1482.9|1488.55|1482.65|14
1732004620000|2024-11-19 08:23:40|1488.7|1482.8|1489.35|1483.45|1489.35|1483.45|1488.7|1482.8|4
1732004630000|2024-11-19 08:23:50|1489.55|1483.65|1489.55|1483.65|1489.6|1483.7|1489.55|1483.65|5
1732004650000|2024-11-19 08:24:10|1489.65|1483.75|1489.55|1483.65|1490|1484.1|1489.55|1483.65|16
1732004680000|2024-11-19 08:24:40|1489.35|1483.45|1488.76|1482.86|1489.35|1483.45|1488.65|1482.75|18
1732004690000|2024-11-19 08:24:50|1488.74|1482.84|1487.99|1482.09|1489.1|1483.2|1487.99|1482.09|15
1732004700000|2024-11-19 08:25:00|1488.04|1482.14|1488.35|1482.45|1488.4|1482.5|1487.55|1481.65|25
1732004710000|2024-11-19 08:25:10|1488.4|1482.5|1488.6|1482.7|1489.35|1483.45|1488.23|1482.33|21
1732004720000|2024-11-19 08:25:20|1488.75|1482.85|1488.64|1482.74|1489.4|1483.5|1488.6|1482.7|26
1732004730000|2024-11-19 08:25:30|1488.65|1482.75|1488.6|1482.7|1489.4|1483.5|1488.55|1482.65|24
1732004740000|2024-11-19 08:25:40|1488.7|1482.8|1488.1|1482.2|1489.2|1483.3|1487.55|1481.65|18
1732004750000|2024-11-19 08:25:50|1488.04|1482.14|1488.85|1482.95|1488.9|1483|1487.89|1481.99|32
1732004760000|2024-11-19 08:26:00|1488.7|1482.8|1488.6|1482.7|1488.99|1483.09|1488.6|1482.7|20
1732004770000|2024-11-19 08:26:10|1488.69|1482.79|1489.53|1483.63|1489.72|1483.82|1488.65|1482.75|29
1732004780000|2024-11-19 08:26:20|1489.58|1483.68|1489.45|1483.55|1489.65|1483.75|1488.82|1482.92|15
1732004790000|2024-11-19 08:26:30|1489.17|1483.27|1489.61|1483.71|1489.62|1483.72|1488.87|1482.97|16
1732004800000|2024-11-19 08:26:40|1489.56|1483.66|1488.53|1482.63|1489.6|1483.7|1488.53|1482.63|15
1732004810000|2024-11-19 08:26:50|1488.55|1482.65|1487.55|1481.65|1488.55|1482.65|1487.08|1481.18|25
1732004820000|2024-11-19 08:27:00|1487.54|1481.64|1485.65|1479.75|1487.54|1481.64|1485.6|1479.7|25
1732004830000|2024-11-19 08:27:10|1485.71|1479.81|1484.5|1478.6|1485.73|1479.83|1483.6|1477.7|27
1732004840000|2024-11-19 08:27:20|1484.63|1478.73|1484.6|1478.7|1484.63|1478.73|1482.74|1476.84|31
1732004850000|2024-11-19 08:27:30|1484.65|1478.75|1484.45|1478.55|1484.67|1478.77|1483.6|1477.7|23
1732004860000|2024-11-19 08:27:40|1484.4|1478.5|1484.65|1478.75|1484.66|1478.76|1483.65|1477.75|23
1732004870000|2024-11-19 08:27:50|1484.64|1478.74|1484.55|1478.65|1484.75|1478.85|1484.5|1478.6|19
1732004880000|2024-11-19 08:28:00|1484.3|1478.4|1485.68|1479.78|1485.8|1479.9|1484.2|1478.3|25
1732004890000|2024-11-19 08:28:10|1485.83|1479.93|1486.5|1480.6|1486.75|1480.85|1485.8|1479.9|23
1732004900000|2024-11-19 08:28:20|1485.85|1479.95|1485.14|1479.24|1486.05|1480.15|1484.8|1478.9|16
1732004910000|2024-11-19 08:28:30|1485.2|1479.3|1485.89|1479.99|1486.15|1480.25|1485.2|1479.3|21
1732004920000|2024-11-19 08:28:40|1485.87|1479.97|1485.12|1479.22|1485.87|1479.97|1485.09|1479.19|21
1732004930000|2024-11-19 08:28:50|1485.05|1479.15|1486.1|1480.2|1486.21|1480.31|1484.45|1478.55|28
1732004940000|2024-11-19 08:29:00|1486|1480.1|1485.65|1479.75|1486.4|1480.5|1485.45|1479.55|28
1732004950000|2024-11-19 08:29:10|1485.6|1479.7|1485.56|1479.66|1486|1480.1|1485.45|1479.55|28
1732004960000|2024-11-19 08:29:20|1485.45|1479.55|1484.45|1478.55|1485.65|1479.75|1484.45|1478.55|25
1732004970000|2024-11-19 08:29:30|1484.55|1478.65|1484.54|1478.64|1484.56|1478.66|1484.45|1478.55|4
1732004980000|2024-11-19 08:29:40|1484.45|1478.55|1485.15|1479.25|1485.46|1479.56|1484.45|1478.55|18
1732004990000|2024-11-19 08:29:50|1485.11|1479.21|1485.2|1479.3|1485.44|1479.54|1484.66|1478.76|22
1732005000000|2024-11-19 08:30:00|1485.26|1479.36|1485.73|1479.83|1485.85|1479.95|1485.26|1479.36|21
1732005010000|2024-11-19 08:30:10|1485.71|1479.81|1487.15|1481.25|1487.54|1481.64|1485.71|1479.81|23
1732005020000|2024-11-19 08:30:20|1486.55|1480.65|1486.73|1480.83|1487.1|1481.2|1486.55|1480.65|17
1732005030000|2024-11-19 08:30:30|1486.75|1480.85|1487.55|1481.65|1487.7|1481.8|1486.65|1480.75|28
1732005040000|2024-11-19 08:30:40|1487.54|1481.64|1487.7|1481.8|1487.7|1481.8|1487.54|1481.64|14
1732005050000|2024-11-19 08:30:50|1487.75|1481.85|1486.63|1480.73|1487.75|1481.85|1486.63|1480.73|28
1732005060000|2024-11-19 08:31:00|1486.52|1480.62|1486.45|1480.55|1487.29|1481.39|1486.45|1480.55|25
1732005070000|2024-11-19 08:31:10|1486.55|1480.65|1487.5|1481.6|1487.5|1481.6|1486.45|1480.55|11
1732005080000|2024-11-19 08:31:20|1487.52|1481.62|1488.73|1482.83|1488.76|1482.86|1487.45|1481.55|22
1732005090000|2024-11-19 08:31:30|1489.38|1483.48|1490.61|1484.71|1490.61|1484.71|1489.38|1483.48|17
1732005100000|2024-11-19 08:31:40|1490.5|1484.6|1490.91|1485.01|1490.91|1485.01|1490.45|1484.55|8
1732005110000|2024-11-19 08:31:50|1490.8|1484.9|1491.55|1485.65|1491.65|1485.75|1490.6|1484.7|23
1732005120000|2024-11-19 08:32:00|1491.45|1485.55|1490.77|1484.87|1491.45|1485.55|1490.77|1484.87|10
1732005130000|2024-11-19 08:32:10|1490.85|1484.95|1490.55|1484.65|1490.85|1484.95|1490.48|1484.58|11
1732005140000|2024-11-19 08:32:20|1490.7|1484.8|1490.53|1484.63|1490.7|1484.8|1490.5|1484.6|7
1732005150000|2024-11-19 08:32:30|1490.54|1484.64|1489.7|1483.8|1490.95|1485.05|1489.62|1483.72|26
1732005160000|2024-11-19 08:32:40|1489.65|1483.75|1490.4|1484.5|1490.4|1484.5|1489.45|1483.55|14
1732005170000|2024-11-19 08:32:50|1490.45|1484.55|1489.55|1483.65|1490.65|1484.75|1489.55|1483.65|13
1732005180000|2024-11-19 08:33:00|1489.86|1483.96|1491.17|1485.27|1491.25|1485.35|1489.84|1483.94|29
1732005190000|2024-11-19 08:33:10|1490.98|1485.08|1490.9|1485|1491.65|1485.75|1490.6|1484.7|28
1732005200000|2024-11-19 08:33:20|1491.03|1485.13|1491.54|1485.64|1491.54|1485.64|1490.74|1484.84|22
1732005210000|2024-11-19 08:33:30|1491.7|1485.8|1491.58|1485.68|1491.85|1485.95|1491.45|1485.55|22
1732005220000|2024-11-19 08:33:40|1491.45|1485.55|1492.45|1486.55|1492.45|1486.55|1491.45|1485.55|26
1732005230000|2024-11-19 08:33:50|1492.4|1486.5|1492.17|1486.27|1492.6|1486.7|1492.17|1486.27|14
1732005240000|2024-11-19 08:34:00|1492.02|1486.12|1491.6|1485.7|1492.02|1486.12|1491.55|1485.65|15
1732005250000|2024-11-19 08:34:10|1491.55|1485.65|1492.45|1486.55|1492.75|1486.85|1491.55|1485.65|12
1732005260000|2024-11-19 08:34:20|1492.55|1486.65|1492.3|1486.4|1492.7|1486.8|1491.93|1486.03|21
1732005270000|2024-11-19 08:34:30|1492.55|1486.65|1492.7|1486.8|1492.75|1486.85|1492.11|1486.21|17
1732005280000|2024-11-19 08:34:40|1492.55|1486.65|1492.57|1486.67|1492.75|1486.85|1492.45|1486.55|13
1732005290000|2024-11-19 08:34:50|1492.55|1486.65|1492.54|1486.64|1492.55|1486.65|1492.54|1486.64|2
1732005300000|2024-11-19 08:35:00|1492.52|1486.62|1492.55|1486.65|1492.57|1486.67|1491.8|1485.9|20
1732005310000|2024-11-19 08:35:10|1492.54|1486.64|1492.7|1486.8|1492.75|1486.85|1492.35|1486.45|19
1732005320000|2024-11-19 08:35:20|1492.55|1486.65|1492.57|1486.67|1492.75|1486.85|1492.45|1486.55|9
1732005330000|2024-11-19 08:35:30|1492.45|1486.55|1492.54|1486.64|1492.75|1486.85|1492.13|1486.23|16
1732005340000|2024-11-19 08:35:40|1492.55|1486.65|1492.65|1486.75|1493.15|1487.25|1492.55|1486.65|7
1732005350000|2024-11-19 08:35:50|1492.55|1486.65|1492.65|1486.75|1492.65|1486.75|1492.45|1486.55|12
1732005360000|2024-11-19 08:36:00|1492.7|1486.8|1492.7|1486.8|1493.56|1487.66|1492.55|1486.65|17
1732005370000|2024-11-19 08:36:10|1492.65|1486.75|1493.12|1487.22|1493.65|1487.75|1492.65|1486.75|15
1732005380000|2024-11-19 08:36:20|1492.88|1486.98|1493.52|1487.62|1493.7|1487.8|1492.82|1486.92|19
1732005390000|2024-11-19 08:36:30|1493.6|1487.7|1492.58|1486.68|1493.6|1487.7|1492.54|1486.64|22
1732005400000|2024-11-19 08:36:40|1492.5|1486.6|1492.45|1486.55|1492.7|1486.8|1492.45|1486.55|18
1732005410000|2024-11-19 08:36:50|1492.67|1486.77|1491.55|1485.65|1492.67|1486.77|1491.5|1485.6|20
1732005420000|2024-11-19 08:37:00|1491.5|1485.6|1489.77|1483.87|1491.5|1485.6|1489.65|1483.75|21
1732005430000|2024-11-19 08:37:10|1489.95|1484.05|1490.17|1484.27|1490.75|1484.85|1489.75|1483.85|18
1732005440000|2024-11-19 08:37:20|1490.02|1484.12|1490.45|1484.55|1490.45|1484.55|1489.55|1483.65|14
1732005450000|2024-11-19 08:37:30|1490.55|1484.65|1489.55|1483.65|1490.6|1484.7|1489.55|1483.65|18
1732005460000|2024-11-19 08:37:40|1489.67|1483.77|1489.52|1483.62|1489.67|1483.77|1489.5|1483.6|5
1732005470000|2024-11-19 08:37:50|1489.5|1483.6|1488.58|1482.68|1489.5|1483.6|1488.45|1482.55|12
1732005480000|2024-11-19 08:38:00|1488.63|1482.73|1488.55|1482.65|1489.58|1483.68|1488.45|1482.55|24
1732005490000|2024-11-19 08:38:10|1488.45|1482.55|1488.95|1483.05|1489.49|1483.59|1488.45|1482.55|11
1732005500000|2024-11-19 08:38:20|1488.55|1482.65|1487.63|1481.73|1488.7|1482.8|1487.63|1481.73|17
1732005510000|2024-11-19 08:38:30|1487.62|1481.72|1487.65|1481.75|1487.75|1481.85|1487.45|1481.55|22
1732005520000|2024-11-19 08:38:40|1487.45|1481.55|1486.55|1480.65|1487.45|1481.55|1486.45|1480.55|31
1732005530000|2024-11-19 08:38:50|1486.6|1480.7|1487.45|1481.55|1487.65|1481.75|1486.6|1480.7|19
1732005540000|2024-11-19 08:39:00|1487.6|1481.7|1486.55|1480.65|1487.6|1481.7|1486.55|1480.65|7
1732005550000|2024-11-19 08:39:10|1486.85|1480.95|1485.85|1479.95|1486.85|1480.95|1485.7|1479.8|6
1732005560000|2024-11-19 08:39:20|1485.92|1480.02|1486.55|1480.65|1486.6|1480.7|1485.92|1480.02|17
1732005570000|2024-11-19 08:39:30|1486.54|1480.64|1485.99|1480.09|1486.54|1480.64|1485.7|1479.8|24
1732005580000|2024-11-19 08:39:40|1486.18|1480.28|1485.47|1479.57|1486.22|1480.32|1485.47|1479.57|18
1732005590000|2024-11-19 08:39:50|1485.04|1479.14|1483.54|1477.64|1485.04|1479.14|1483.54|1477.64|26
1732005600000|2024-11-19 08:40:00|1483.65|1477.75|1481.92|1476.02|1483.65|1477.75|1481.92|1476.02|32
1732005610000|2024-11-19 08:40:10|1482.18|1476.28|1482.55|1476.65|1482.61|1476.71|1481.5|1475.6|29
1732005620000|2024-11-19 08:40:20|1482.37|1476.47|1482.09|1476.19|1482.67|1476.77|1482.02|1476.12|30
1732005630000|2024-11-19 08:40:30|1481.94|1476.04|1482.5|1476.6|1482.6|1476.7|1481.55|1475.65|35
1732005640000|2024-11-19 08:40:40|1482.54|1476.64|1482.5|1476.6|1482.55|1476.65|1481.84|1475.94|23
1732005650000|2024-11-19 08:40:50|1482.52|1476.62|1482.51|1476.61|1482.75|1476.85|1482.3|1476.4|15
1732005660000|2024-11-19 08:41:00|1482.56|1476.66|1482.65|1476.75|1482.73|1476.83|1482.12|1476.22|25
1732005670000|2024-11-19 08:41:10|1482.6|1476.7|1484.03|1478.13|1484.55|1478.65|1482.6|1476.7|26
1732005680000|2024-11-19 08:41:20|1483.93|1478.03|1483.65|1477.75|1484.35|1478.45|1483.45|1477.55|24
1732005690000|2024-11-19 08:41:30|1483.67|1477.77|1483.55|1477.65|1484|1478.1|1483.12|1477.22|21
1732005700000|2024-11-19 08:41:40|1483.57|1477.67|1483.55|1477.65|1483.57|1477.67|1483.45|1477.55|5
1732005710000|2024-11-19 08:41:50|1483.45|1477.55|1482.85|1476.95|1483.57|1477.67|1482.67|1476.77|16
1732005720000|2024-11-19 08:42:00|1482.95|1477.05|1482.87|1476.97|1483.6|1477.7|1482.8|1476.9|27
1732005730000|2024-11-19 08:42:10|1482.97|1477.07|1483.55|1477.65|1483.64|1477.74|1482.87|1476.97|19
1732005740000|2024-11-19 08:42:20|1483.6|1477.7|1483.55|1477.65|1484.45|1478.55|1483.45|1477.55|10
1732005750000|2024-11-19 08:42:30|1483.45|1477.55|1484.35|1478.45|1484.35|1478.45|1483.45|1477.55|5
1732005760000|2024-11-19 08:42:40|1484.51|1478.61|1484.6|1478.7|1485.25|1479.35|1484.45|1478.55|18
1732005770000|2024-11-19 08:42:50|1484.55|1478.65|1484.55|1478.65|1484.55|1478.65|1484.55|1478.65|1
1732005780000|2024-11-19 08:43:00|1484.45|1478.55|1484.55|1478.65|1484.55|1478.65|1484.45|1478.55|2
1732005790000|2024-11-19 08:43:10|1484.65|1478.75|1484.55|1478.65|1484.65|1478.75|1484.27|1478.37|6
1732005810000|2024-11-19 08:43:30|1483.92|1478.02|1483.9|1478|1484.4|1478.5|1483.5|1477.6|25
1732005820000|2024-11-19 08:43:40|1483.77|1477.87|1482.85|1476.95|1483.9|1478|1482.85|1476.95|15
1732005830000|2024-11-19 08:43:50|1483.13|1477.23|1482.82|1476.92|1483.13|1477.23|1482.8|1476.9|7
1732005840000|2024-11-19 08:44:00|1482.8|1476.9|1482.64|1476.74|1482.9|1477|1482.55|1476.65|12
1732005850000|2024-11-19 08:44:10|1482.65|1476.75|1482.54|1476.64|1482.78|1476.88|1482.53|1476.63|18
1732005860000|2024-11-19 08:44:20|1482.55|1476.65|1482.55|1476.65|1482.85|1476.95|1482.55|1476.65|13
1732005870000|2024-11-19 08:44:30|1482.65|1476.75|1483.55|1477.65|1483.75|1477.85|1482.55|1476.65|15
1732005880000|2024-11-19 08:44:40|1483.6|1477.7|1483.65|1477.75|1484.25|1478.35|1483.6|1477.7|17
1732005890000|2024-11-19 08:44:50|1483.6|1477.7|1483.55|1477.65|1483.7|1477.8|1483.07|1477.17|11
1732005900000|2024-11-19 08:45:00|1483.7|1477.8|1483.75|1477.85|1483.86|1477.96|1483.45|1477.55|15
1732005910000|2024-11-19 08:45:10|1483.7|1477.8|1485.45|1479.55|1485.45|1479.55|1483.55|1477.65|22
1732005920000|2024-11-19 08:45:20|1485.65|1479.75|1485.55|1479.65|1486.59|1480.69|1485.55|1479.65|9
1732005930000|2024-11-19 08:45:30|1485.6|1479.7|1485.7|1479.8|1486.34|1480.44|1485.55|1479.65|9
1732005940000|2024-11-19 08:45:40|1486.45|1480.55|1485.76|1479.86|1486.65|1480.75|1485.65|1479.75|16
1732005950000|2024-11-19 08:45:50|1485.82|1479.92|1485.55|1479.65|1485.82|1479.92|1485.45|1479.55|7
1732005960000|2024-11-19 08:46:00|1485.68|1479.78|1486.55|1480.65|1487.28|1481.38|1485.55|1479.65|17
1732005970000|2024-11-19 08:46:10|1487.05|1481.15|1485.47|1479.57|1487.05|1481.15|1484.65|1478.75|21
1732005980000|2024-11-19 08:46:20|1484.75|1478.85|1486.2|1480.3|1486.2|1480.3|1484.75|1478.85|20
1732005990000|2024-11-19 08:46:30|1486.4|1480.5|1486.45|1480.55|1486.7|1480.8|1485.45|1479.55|21
1732006000000|2024-11-19 08:46:40|1486.55|1480.65|1487.45|1481.55|1487.65|1481.75|1486.55|1480.65|12
1732006010000|2024-11-19 08:46:50|1487.1|1481.2|1486.55|1480.65|1487.18|1481.28|1486.55|1480.65|4
1732006020000|2024-11-19 08:47:00|1486.6|1480.7|1487.45|1481.55|1487.95|1482.05|1486.6|1480.7|14
1732006040000|2024-11-19 08:47:20|1487.67|1481.77|1488.25|1482.35|1488.6|1482.7|1487.67|1481.77|13
1732006050000|2024-11-19 08:47:30|1488.15|1482.25|1487.55|1481.65|1488.15|1482.25|1486.75|1480.85|24
1732006060000|2024-11-19 08:47:40|1487.6|1481.7|1488.45|1482.55|1488.65|1482.75|1487.55|1481.65|20
1732006070000|2024-11-19 08:47:50|1488.55|1482.65|1488.45|1482.55|1488.67|1482.77|1488.45|1482.55|4
1732006080000|2024-11-19 08:48:00|1488.57|1482.67|1487.75|1481.85|1488.57|1482.67|1487.6|1481.7|15
1732006090000|2024-11-19 08:48:10|1487.7|1481.8|1487.75|1481.85|1487.85|1481.95|1487.55|1481.65|26
1732006100000|2024-11-19 08:48:20|1487.7|1481.8|1487.54|1481.64|1487.7|1481.8|1487.54|1481.64|18
1732006110000|2024-11-19 08:48:30|1487.57|1481.67|1487.55|1481.65|1487.6|1481.7|1487.45|1481.55|9
1732006120000|2024-11-19 08:48:40|1487.6|1481.7|1487.55|1481.65|1487.6|1481.7|1487.55|1481.65|4
1732006130000|2024-11-19 08:48:50|1487.6|1481.7|1487.55|1481.65|1487.75|1481.85|1487.55|1481.65|10
1732006140000|2024-11-19 08:49:00|1487.65|1481.75|1488.75|1482.85|1488.75|1482.85|1487.6|1481.7|15
1732006150000|2024-11-19 08:49:10|1488.57|1482.67|1488.6|1482.7|1489.28|1483.38|1488.45|1482.55|12
1732006160000|2024-11-19 08:49:20|1488.65|1482.75|1489.45|1483.55|1489.45|1483.55|1488.6|1482.7|14
1732006170000|2024-11-19 08:49:30|1489.55|1483.65|1488.52|1482.62|1489.55|1483.65|1488.52|1482.62|14
1732006180000|2024-11-19 08:49:40|1488.54|1482.64|1489.45|1483.55|1489.57|1483.67|1488.45|1482.55|17
1732006190000|2024-11-19 08:49:50|1489.57|1483.67|1489.55|1483.65|1489.75|1483.85|1489.45|1483.55|11
1732006200000|2024-11-19 08:50:00|1489.45|1483.55|1490.45|1484.55|1490.65|1484.75|1489.45|1483.55|14
1732006210000|2024-11-19 08:50:10|1490.54|1484.64|1489.85|1483.95|1490.54|1484.64|1489.6|1483.7|17
1732006220000|2024-11-19 08:50:20|1490.05|1484.15|1490.55|1484.65|1490.65|1484.75|1490.05|1484.15|8
1732006230000|2024-11-19 08:50:30|1490.45|1484.55|1490.55|1484.65|1490.55|1484.65|1490.45|1484.55|2
1732006240000|2024-11-19 08:50:40|1490.5|1484.6|1489.83|1483.93|1490.5|1484.6|1489.83|1483.93|3
1732006250000|2024-11-19 08:50:50|1489.87|1483.97|1489.62|1483.72|1490.04|1484.14|1489.62|1483.72|20
1732006260000|2024-11-19 08:51:00|1489.64|1483.74|1490|1484.1|1490.5|1484.6|1489.59|1483.69|20
1732006270000|2024-11-19 08:51:10|1490.05|1484.15|1489.45|1483.55|1490.45|1484.55|1489.34|1483.44|20
1732006280000|2024-11-19 08:51:20|1489.34|1483.44|1489.54|1483.64|1489.54|1483.64|1488.55|1482.65|25
1732006290000|2024-11-19 08:51:30|1489.45|1483.55|1489.57|1483.67|1489.57|1483.67|1489.45|1483.55|2
1732006300000|2024-11-19 08:51:40|1489.45|1483.55|1488.7|1482.8|1489.45|1483.55|1488.7|1482.8|8
1732006310000|2024-11-19 08:51:50|1488.55|1482.65|1488.27|1482.37|1488.55|1482.65|1487.85|1481.95|26
1732006320000|2024-11-19 08:52:00|1488.32|1482.42|1488.45|1482.55|1488.55|1482.65|1488.02|1482.12|15
1732006330000|2024-11-19 08:52:10|1488.55|1482.65|1488.13|1482.23|1488.55|1482.65|1488.13|1482.23|4
1732006340000|2024-11-19 08:52:20|1487.65|1481.75|1487.65|1481.75|1488.25|1482.35|1487.55|1481.65|21
1732006350000|2024-11-19 08:52:30|1487.8|1481.9|1488.6|1482.7|1488.75|1482.85|1487.75|1481.85|12
1732006360000|2024-11-19 08:52:40|1488.75|1482.85|1488.55|1482.65|1489.34|1483.44|1488.45|1482.55|19
1732006370000|2024-11-19 08:52:50|1488.6|1482.7|1487.65|1481.75|1488.65|1482.75|1487.6|1481.7|15
1732006380000|2024-11-19 08:53:00|1487.55|1481.65|1488.4|1482.5|1488.4|1482.5|1487.55|1481.65|19
1732006390000|2024-11-19 08:53:10|1487.9|1482|1488.55|1482.65|1488.55|1482.65|1487.85|1481.95|6
1732006400000|2024-11-19 08:53:20|1488.45|1482.55|1487.75|1481.85|1488.45|1482.55|1487.7|1481.8|3
1732006410000|2024-11-19 08:53:30|1487.7|1481.8|1488.45|1482.55|1488.75|1482.85|1487.7|1481.8|6
1732006420000|2024-11-19 08:53:40|1488.55|1482.65|1488.6|1482.7|1488.7|1482.8|1488.55|1482.65|10
1732006430000|2024-11-19 08:53:50|1488.55|1482.65|1488.55|1482.65|1488.6|1482.7|1488.55|1482.65|5
1732006440000|2024-11-19 08:54:00|1488.45|1482.55|1487.65|1481.75|1488.75|1482.85|1487.65|1481.75|14
1732006450000|2024-11-19 08:54:10|1487.7|1481.8|1488.45|1482.55|1488.65|1482.75|1487.7|1481.8|19
1732006460000|2024-11-19 08:54:20|1487.6|1481.7|1487.55|1481.65|1487.65|1481.75|1487.55|1481.65|4
1732006470000|2024-11-19 08:54:30|1487.6|1481.7|1488.6|1482.7|1488.6|1482.7|1487.6|1481.7|23
1732006480000|2024-11-19 08:54:40|1488.65|1482.75|1487.7|1481.8|1488.65|1482.75|1487.65|1481.75|22
1732006490000|2024-11-19 08:54:50|1487.75|1481.85|1488.45|1482.55|1488.55|1482.65|1487.7|1481.8|23
1732006500000|2024-11-19 08:55:00|1488.5|1482.6|1488.55|1482.65|1488.75|1482.85|1488.05|1482.15|15
1732006510000|2024-11-19 08:55:10|1488.65|1482.75|1488.55|1482.65|1488.7|1482.8|1488.55|1482.65|18
1732006520000|2024-11-19 08:55:20|1488.68|1482.78|1488.6|1482.7|1488.68|1482.78|1488.55|1482.65|9
1732006550000|2024-11-19 08:55:50|1488.75|1482.85|1488.8|1482.9|1488.85|1482.95|1488.7|1482.8|8
1732006560000|2024-11-19 08:56:00|1488.75|1482.85|1487.85|1481.95|1488.75|1482.85|1487.7|1481.8|6
1732006570000|2024-11-19 08:56:10|1487.8|1481.9|1488.4|1482.5|1488.4|1482.5|1487.7|1481.8|16
1732006610000|2024-11-19 08:56:50|1487.9|1482|1487.65|1481.75|1487.9|1482|1487.6|1481.7|7
1732006620000|2024-11-19 08:57:00|1487.75|1481.85|1487.75|1481.85|1487.8|1481.9|1487.7|1481.8|8
1732006630000|2024-11-19 08:57:10|1487.6|1481.7|1487.75|1481.85|1487.75|1481.85|1487.55|1481.65|11
1732006640000|2024-11-19 08:57:20|1487.7|1481.8|1487.7|1481.8|1487.8|1481.9|1487.7|1481.8|8
1732006650000|2024-11-19 08:57:30|1487.8|1481.9|1488.4|1482.5|1488.4|1482.5|1487.8|1481.9|3
1732006670000|2024-11-19 08:57:50|1488.8|1482.9|1488.65|1482.75|1489.4|1483.5|1488.6|1482.7|11
1732006680000|2024-11-19 08:58:00|1488.7|1482.8|1489.45|1483.55|1489.45|1483.55|1488.65|1482.75|7
1732006700000|2024-11-19 08:58:20|1489.8|1483.9|1489.55|1483.65|1489.8|1483.9|1489.55|1483.65|5
1732006730000|2024-11-19 08:58:50|1488.6|1482.7|1488.6|1482.7|1488.65|1482.75|1488.6|1482.7|3
1732006740000|2024-11-19 08:59:00|1488.8|1482.9|1489.4|1483.5|1489.4|1483.5|1488.8|1482.9|6
1732006770000|2024-11-19 08:59:30|1488.85|1482.95|1488.65|1482.75|1488.85|1482.95|1488.55|1482.65|9
1732006780000|2024-11-19 08:59:40|1488.6|1482.7|1489.4|1483.5|1489.4|1483.5|1488.6|1482.7|13
1732006800000|2024-11-19 09:00:00|1489.7|1483.8|1489.7|1483.8|1489.7|1483.8|1489.7|1483.8|1
1732006810000|2024-11-19 09:00:10|1489.6|1483.7|1490.45|1484.55|1490.45|1484.55|1489.6|1483.7|8
1732006820000|2024-11-19 09:00:20|1489.7|1483.8|1488.85|1482.95|1489.7|1483.8|1488.65|1482.75|7
1732006830000|2024-11-19 09:00:30|1488.95|1483.05|1489.35|1483.45|1489.35|1483.45|1488.95|1483.05|2
1732006840000|2024-11-19 09:00:40|1488.7|1482.8|1488.75|1482.85|1488.8|1482.9|1488.65|1482.75|13
1732006850000|2024-11-19 09:00:50|1488.8|1482.9|1488.8|1482.9|1489.4|1483.5|1488.55|1482.65|12
1732006860000|2024-11-19 09:01:00|1488.75|1482.85|1489.4|1483.5|1489.4|1483.5|1488.7|1482.8|18
1732006880000|2024-11-19 09:01:20|1489.65|1483.75|1489.65|1483.75|1489.75|1483.85|1489.6|1483.7|12
1732006890000|2024-11-19 09:01:30|1489.55|1483.65|1489.45|1483.55|1489.6|1483.7|1489.45|1483.55|4
1732006900000|2024-11-19 09:01:40|1488.75|1482.85|1488.55|1482.65|1488.75|1482.85|1488.55|1482.65|9
1732006920000|2024-11-19 09:02:00|1488.8|1482.9|1489.75|1483.85|1490.35|1484.45|1488.75|1482.85|15
1732006930000|2024-11-19 09:02:10|1489.7|1483.8|1489.6|1483.7|1489.7|1483.8|1489.6|1483.7|3
1732006940000|2024-11-19 09:02:20|1488.7|1482.8|1488.65|1482.75|1488.75|1482.85|1488.55|1482.65|8
1732006950000|2024-11-19 09:02:30|1488.7|1482.8|1488.8|1482.9|1488.85|1482.95|1488.55|1482.65|20
1732006960000|2024-11-19 09:02:40|1489.3|1483.4|1489.4|1483.5|1489.4|1483.5|1488.65|1482.75|12
1732006970000|2024-11-19 09:02:50|1489.75|1483.85|1489.75|1483.85|1489.75|1483.85|1489.75|1483.85|1
1732006980000|2024-11-19 09:03:00|1490.25|1484.35|1490.55|1484.65|1490.7|1484.8|1490.25|1484.35|5
1732006990000|2024-11-19 09:03:10|1490.8|1484.9|1491.3|1485.4|1491.3|1485.4|1490.7|1484.8|13
1732007010000|2024-11-19 09:03:30|1490.75|1484.85|1491.3|1485.4|1491.3|1485.4|1490.65|1484.75|5
1732007020000|2024-11-19 09:03:40|1491.45|1485.55|1490.75|1484.85|1491.7|1485.8|1490.7|1484.8|17
1732007030000|2024-11-19 09:03:50|1490.7|1484.8|1491.57|1485.67|1491.57|1485.67|1490.7|1484.8|9
1732007040000|2024-11-19 09:04:00|1491.58|1485.68|1492.55|1486.65|1492.8|1486.9|1491.58|1485.68|23
1732007050000|2024-11-19 09:04:10|1492.6|1486.7|1492.8|1486.9|1492.95|1487.05|1492.6|1486.7|8
1732007060000|2024-11-19 09:04:20|1492.83|1486.93|1493.45|1487.55|1493.7|1487.8|1492.83|1486.93|11
1732007070000|2024-11-19 09:04:30|1493.5|1487.6|1494.39|1488.49|1494.42|1488.52|1493.5|1487.6|12
1732007080000|2024-11-19 09:04:40|1494.38|1488.48|1494.39|1488.49|1494.4|1488.5|1494.38|1488.48|13
1732007090000|2024-11-19 09:04:50|1494.5|1488.6|1494.55|1488.65|1494.55|1488.65|1494.5|1488.6|2
1732007100000|2024-11-19 09:05:00|1494.6|1488.7|1494.6|1488.7|1494.7|1488.8|1494.55|1488.65|18
1732007110000|2024-11-19 09:05:10|1494.55|1488.65|1495.7|1489.8|1496.48|1490.58|1494.55|1488.65|18
1732007120000|2024-11-19 09:05:20|1495.65|1489.75|1495.04|1489.14|1496.55|1490.65|1495.04|1489.14|25
1732007130000|2024-11-19 09:05:30|1495.5|1489.6|1495.6|1489.7|1495.65|1489.75|1494.95|1489.05|17
1732007140000|2024-11-19 09:05:40|1495.55|1489.65|1494.93|1489.03|1495.6|1489.7|1494.88|1488.98|17
1732007150000|2024-11-19 09:05:50|1495.13|1489.23|1495.45|1489.55|1495.45|1489.55|1495.13|1489.23|3
1732007160000|2024-11-19 09:06:00|1495.55|1489.65|1493.95|1488.05|1495.55|1489.65|1493.93|1488.03|19
1732007170000|2024-11-19 09:06:10|1494.2|1488.3|1493.6|1487.7|1494.2|1488.3|1493.45|1487.55|23
1732007180000|2024-11-19 09:06:20|1494.35|1488.45|1493.65|1487.75|1494.35|1488.45|1493.55|1487.65|9
1732007190000|2024-11-19 09:06:30|1493.8|1487.9|1493.55|1487.65|1494.4|1488.5|1493.55|1487.65|7
1732007230000|2024-11-19 09:07:10|1493.25|1487.35|1493.2|1487.3|1493.25|1487.35|1493.1|1487.2|3
1732007240000|2024-11-19 09:07:20|1493.8|1487.9|1494.25|1488.35|1494.3|1488.4|1493.6|1487.7|8
1732007250000|2024-11-19 09:07:30|1494.05|1488.15|1493.55|1487.65|1494.05|1488.15|1493.55|1487.65|2
1732007270000|2024-11-19 09:07:50|1493.05|1487.15|1492.7|1486.8|1493.2|1487.3|1492.55|1486.65|5
1732007280000|2024-11-19 09:08:00|1492.6|1486.7|1493.3|1487.4|1493.3|1487.4|1492.6|1486.7|4
1732007290000|2024-11-19 09:08:10|1494.3|1488.4|1494.3|1488.4|1494.3|1488.4|1494.3|1488.4|1
1732007320000|2024-11-19 09:08:40|1495.4|1489.5|1494.6|1488.7|1495.45|1489.55|1494.6|1488.7|6
1732007330000|2024-11-19 09:08:50|1494.8|1488.9|1495.4|1489.5|1495.4|1489.5|1494.8|1488.9|4
1732007340000|2024-11-19 09:09:00|1494.7|1488.8|1495.35|1489.45|1495.35|1489.45|1494.6|1488.7|3
1732007460000|2024-11-19 09:11:00|1495.25|1489.35|1495.4|1489.5|1495.4|1489.5|1494.7|1488.8|4
1732007470000|2024-11-19 09:11:10|1495.9|1490|1495.85|1489.95|1495.9|1490|1495.85|1489.95|2
1732007480000|2024-11-19 09:11:20|1495.8|1489.9|1495.75|1489.85|1495.8|1489.9|1495.75|1489.85|4
1732007490000|2024-11-19 09:11:30|1495.65|1489.75|1495.65|1489.75|1495.65|1489.75|1495.65|1489.75|1
1732007540000|2024-11-19 09:12:20|1495.95|1490.05|1495.6|1489.7|1495.95|1490.05|1495.55|1489.65|7
1732007550000|2024-11-19 09:12:30|1495.65|1489.75|1496|1490.1|1496.45|1490.55|1495.65|1489.75|10
1732007560000|2024-11-19 09:12:40|1496.45|1490.55|1496|1490.1|1496.45|1490.55|1495.9|1490|10
1732007570000|2024-11-19 09:12:50|1496.05|1490.15|1495.85|1489.95|1496.45|1490.55|1495.75|1489.85|8
1732007580000|2024-11-19 09:13:00|1495.75|1489.85|1495.45|1489.55|1495.8|1489.9|1495.45|1489.55|7
1732007590000|2024-11-19 09:13:10|1495.15|1489.25|1494.62|1488.72|1495.18|1489.28|1494.5|1488.6|12
1732007600000|2024-11-19 09:13:20|1494.5|1488.6|1494.56|1488.66|1494.8|1488.9|1493.75|1487.85|14
1732007610000|2024-11-19 09:13:30|1494.36|1488.46|1493.45|1487.55|1494.45|1488.55|1493.45|1487.55|7
1732007620000|2024-11-19 09:13:40|1492.75|1486.85|1493.6|1487.7|1494|1488.1|1492.6|1486.7|18
1732007630000|2024-11-19 09:13:50|1493.65|1487.75|1493.7|1487.8|1493.7|1487.8|1493.6|1487.7|18
1732007640000|2024-11-19 09:14:00|1493.75|1487.85|1493.75|1487.85|1493.8|1487.9|1493.45|1487.55|19
1732007650000|2024-11-19 09:14:10|1493.8|1487.9|1493.7|1487.8|1493.85|1487.95|1493.6|1487.7|14
1732007660000|2024-11-19 09:14:20|1493.75|1487.85|1493.75|1487.85|1493.95|1488.05|1493.55|1487.65|20
1732007670000|2024-11-19 09:14:30|1493.7|1487.8|1493.85|1487.95|1493.9|1488|1493.55|1487.65|11
1732007680000|2024-11-19 09:14:40|1493.8|1487.9|1494.28|1488.38|1494.45|1488.55|1493.65|1487.75|18
1732007690000|2024-11-19 09:14:50|1494.3|1488.4|1493.45|1487.55|1494.3|1488.4|1493.45|1487.55|9
1732007700000|2024-11-19 09:15:00|1492.7|1486.8|1491.7|1485.8|1492.75|1486.85|1491.65|1485.75|15
1732007710000|2024-11-19 09:15:10|1491.75|1485.85|1491.7|1485.8|1491.9|1486|1491.65|1485.75|13
1732007720000|2024-11-19 09:15:20|1491.65|1485.75|1491.45|1485.55|1491.9|1486|1491.45|1485.55|10
1732007730000|2024-11-19 09:15:30|1491.7|1485.8|1491.7|1485.8|1491.88|1485.98|1491.65|1485.75|13
1732007740000|2024-11-19 09:15:40|1491.75|1485.85|1492.7|1486.8|1492.85|1486.95|1491.75|1485.85|21
1732007750000|2024-11-19 09:15:50|1492.8|1486.9|1492.6|1486.7|1492.85|1486.95|1492.6|1486.7|17
1732007760000|2024-11-19 09:16:00|1492.5|1486.6|1491.7|1485.8|1492.5|1486.6|1491.65|1485.75|22
1732007770000|2024-11-19 09:16:10|1491.65|1485.75|1491.6|1485.7|1491.95|1486.05|1491.45|1485.55|25
1732007780000|2024-11-19 09:16:20|1491.65|1485.75|1491.66|1485.76|1492.51|1486.61|1491.45|1485.55|18
1732007790000|2024-11-19 09:16:30|1491.8|1485.9|1491.67|1485.77|1491.8|1485.9|1491.45|1485.55|16
1732007800000|2024-11-19 09:16:40|1491.68|1485.78|1490.8|1484.9|1491.68|1485.78|1490.75|1484.85|15
1732007810000|2024-11-19 09:16:50|1490.7|1484.8|1490.85|1484.95|1490.85|1484.95|1490.27|1484.37|22
1732007820000|2024-11-19 09:17:00|1490.8|1484.9|1491.65|1485.75|1492.75|1486.85|1490.65|1484.75|31
1732007830000|2024-11-19 09:17:10|1491.6|1485.7|1489.95|1484.05|1491.75|1485.85|1489.95|1484.05|17
1732007840000|2024-11-19 09:17:20|1489.85|1483.95|1490.55|1484.65|1490.7|1484.8|1489.8|1483.9|16
1732007850000|2024-11-19 09:17:30|1490.6|1484.7|1490|1484.1|1490.75|1484.85|1489.95|1484.05|21
1732007860000|2024-11-19 09:17:40|1490.3|1484.4|1489.7|1483.8|1490.85|1484.95|1489.7|1483.8|17
1732007870000|2024-11-19 09:17:50|1490.05|1484.15|1489.36|1483.46|1490.05|1484.15|1488.8|1482.9|21
1732007880000|2024-11-19 09:18:00|1489.65|1483.75|1489.48|1483.58|1490|1484.1|1488.8|1482.9|29
1732007890000|2024-11-19 09:18:10|1489.55|1483.65|1488.68|1482.78|1489.9|1484|1488.55|1482.65|22
1732007900000|2024-11-19 09:18:20|1488.7|1482.8|1487.95|1482.05|1488.85|1482.95|1487.95|1482.05|14
1732007910000|2024-11-19 09:18:30|1488.4|1482.5|1488.55|1482.65|1488.6|1482.7|1487.95|1482.05|23
1732007920000|2024-11-19 09:18:40|1488.45|1482.55|1487.83|1481.93|1488.45|1482.55|1487.7|1481.8|20
1732007930000|2024-11-19 09:18:50|1487.45|1481.55|1485.8|1479.9|1487.45|1481.55|1485.8|1479.9|15
1732007940000|2024-11-19 09:19:00|1485.78|1479.88|1485.55|1479.65|1485.78|1479.88|1483.75|1477.85|33
1732007950000|2024-11-19 09:19:10|1485.3|1479.4|1484.9|1479|1485.3|1479.4|1484.6|1478.7|25
1732007960000|2024-11-19 09:19:20|1485.2|1479.3|1484.7|1478.8|1485.7|1479.8|1484.6|1478.7|32
1732007970000|2024-11-19 09:19:30|1484.9|1479|1483.73|1477.83|1484.95|1479.05|1483.6|1477.7|25
1732007980000|2024-11-19 09:19:40|1483.7|1477.8|1483.7|1477.8|1484.75|1478.85|1482.85|1476.95|27
1732007990000|2024-11-19 09:19:50|1483.75|1477.85|1483.85|1477.95|1484.55|1478.65|1483.6|1477.7|21
1732008000000|2024-11-19 09:20:00|1484.2|1478.3|1484.47|1478.57|1484.55|1478.65|1483.7|1477.8|25
1732008010000|2024-11-19 09:20:10|1484.5|1478.6|1484.5|1478.6|1484.6|1478.7|1483.55|1477.65|27
1732008020000|2024-11-19 09:20:20|1484.48|1478.58|1483.57|1477.67|1484.52|1478.62|1483.55|1477.65|21
1732008030000|2024-11-19 09:20:30|1483.27|1477.37|1482.7|1476.8|1483.27|1477.37|1482.55|1476.65|22
1732008040000|2024-11-19 09:20:40|1482.68|1476.78|1481.71|1475.81|1482.68|1476.78|1481.65|1475.75|23
1732008050000|2024-11-19 09:20:50|1481.7|1475.8|1481.55|1475.65|1481.7|1475.8|1480.6|1474.7|29
1732008060000|2024-11-19 09:21:00|1481.5|1475.6|1481.55|1475.65|1482|1476.1|1481.45|1475.55|24
1732008070000|2024-11-19 09:21:10|1481.45|1475.55|1481.62|1475.72|1481.8|1475.9|1481.45|1475.55|13
1732008080000|2024-11-19 09:21:20|1481.8|1475.9|1479.4|1473.5|1481.8|1475.9|1479.4|1473.5|14
1732008090000|2024-11-19 09:21:30|1479.45|1473.55|1478.6|1472.7|1479.8|1473.9|1478.6|1472.7|24
1732008100000|2024-11-19 09:21:40|1478.55|1472.65|1478.55|1472.65|1478.9|1473|1478.55|1472.65|22
1732008110000|2024-11-19 09:21:50|1478.6|1472.7|1478.25|1472.35|1478.68|1472.78|1478.07|1472.17|25
1732008120000|2024-11-19 09:22:00|1478.07|1472.17|1478|1472.1|1478.35|1472.45|1477.45|1471.55|29
1732008130000|2024-11-19 09:22:10|1477.76|1471.86|1478.5|1472.6|1478.9|1473|1477.65|1471.75|29
1732008140000|2024-11-19 09:22:20|1478.42|1472.52|1477.35|1471.45|1478.51|1472.61|1476.85|1470.95|27
1732008150000|2024-11-19 09:22:30|1477.3|1471.4|1477.9|1472|1477.95|1472.05|1475.95|1470.05|32
1732008160000|2024-11-19 09:22:40|1478.2|1472.3|1478.55|1472.65|1479.35|1473.45|1478.2|1472.3|31
1732008170000|2024-11-19 09:22:50|1478.6|1472.7|1480.52|1474.62|1480.6|1474.7|1478.6|1472.7|22
1732008180000|2024-11-19 09:23:00|1481.5|1475.6|1481.8|1475.9|1482.35|1476.45|1480.7|1474.8|33
1732008190000|2024-11-19 09:23:10|1482.7|1476.8|1480.75|1474.85|1482.75|1476.85|1480.7|1474.8|29
1732008200000|2024-11-19 09:23:20|1480.7|1474.8|1480.63|1474.73|1481.45|1475.55|1480.5|1474.6|19
1732008210000|2024-11-19 09:23:30|1480.5|1474.6|1480.08|1474.18|1480.57|1474.67|1479.6|1473.7|29
1732008220000|2024-11-19 09:23:40|1480.17|1474.27|1479.55|1473.65|1480.27|1474.37|1479.55|1473.65|28
1732008230000|2024-11-19 09:23:50|1479.68|1473.78|1479.55|1473.65|1479.85|1473.95|1479.1|1473.2|17
1732008240000|2024-11-19 09:24:00|1479.6|1473.7|1479.43|1473.53|1479.6|1473.7|1478.8|1472.9|24
1732008250000|2024-11-19 09:24:10|1479.1|1473.2|1480.55|1474.65|1480.62|1474.72|1479.1|1473.2|25
1732008260000|2024-11-19 09:24:20|1479.75|1473.85|1479.85|1473.95|1480.35|1474.45|1479.55|1473.65|16
1732008270000|2024-11-19 09:24:30|1479.8|1473.9|1479.44|1473.54|1480.6|1474.7|1479.44|1473.54|15
1732008280000|2024-11-19 09:24:40|1479.45|1473.55|1479.23|1473.33|1479.65|1473.75|1478.95|1473.05|22
1732008290000|2024-11-19 09:24:50|1479.13|1473.23|1479.21|1473.31|1479.55|1473.65|1479.11|1473.21|12
1732008300000|2024-11-19 09:25:00|1479.45|1473.55|1478.45|1472.55|1479.5|1473.6|1477.65|1471.75|26
1732008310000|2024-11-19 09:25:10|1478.39|1472.49|1478.75|1472.85|1478.75|1472.85|1478.05|1472.15|10
1732008320000|2024-11-19 09:25:20|1478.7|1472.8|1479.4|1473.5|1479.4|1473.5|1477.95|1472.05|23
1732008330000|2024-11-19 09:25:30|1478.8|1472.9|1478.8|1472.9|1478.85|1472.95|1478.8|1472.9|3
1732008340000|2024-11-19 09:25:40|1478.4|1472.5|1478.4|1472.5|1478.45|1472.55|1478.05|1472.15|7
1732008350000|2024-11-19 09:25:50|1478.55|1472.65|1478.4|1472.5|1478.55|1472.65|1478.4|1472.5|3
1732008360000|2024-11-19 09:26:00|1478.35|1472.45|1478.35|1472.45|1478.35|1472.45|1477.95|1472.05|7
1732008380000|2024-11-19 09:26:20|1478.45|1472.55|1478.45|1472.55|1478.45|1472.55|1478.45|1472.55|1
1732008390000|2024-11-19 09:26:30|1478.4|1472.5|1479|1473.1|1479.4|1473.5|1478.35|1472.45|7
1732008400000|2024-11-19 09:26:40|1479.05|1473.15|1479.45|1473.55|1479.55|1473.65|1479.05|1473.15|7
1732008410000|2024-11-19 09:26:50|1479.05|1473.15|1478.65|1472.75|1479.05|1473.15|1478.65|1472.75|6
1732008420000|2024-11-19 09:27:00|1478.25|1472.35|1477.7|1471.8|1478.25|1472.35|1477.6|1471.7|8
1732008430000|2024-11-19 09:27:10|1477.4|1471.5|1475.65|1469.75|1477.4|1471.5|1475.65|1469.75|10
1732008440000|2024-11-19 09:27:20|1475.75|1469.85|1476.45|1470.55|1476.45|1470.55|1475.75|1469.85|4
1732008450000|2024-11-19 09:27:30|1476.35|1470.45|1476.3|1470.4|1476.35|1470.45|1476.3|1470.4|2
1732008470000|2024-11-19 09:27:50|1475.6|1469.7|1476.3|1470.4|1476.3|1470.4|1475.6|1469.7|13
1732008480000|2024-11-19 09:28:00|1475.65|1469.75|1476.35|1470.45|1476.35|1470.45|1475.6|1469.7|5
1732008490000|2024-11-19 09:28:10|1476.1|1470.2|1475.6|1469.7|1476.1|1470.2|1475.6|1469.7|2
1732008520000|2024-11-19 09:28:40|1474.95|1469.05|1475|1469.1|1475|1469.1|1474.95|1469.05|2
1732008530000|2024-11-19 09:28:50|1475.05|1469.15|1475.45|1469.55|1475.45|1469.55|1474.95|1469.05|4
1732008540000|2024-11-19 09:29:00|1475.2|1469.3|1474.55|1468.65|1475.2|1469.3|1474.55|1468.65|4
1732008550000|2024-11-19 09:29:10|1474.75|1468.85|1473.7|1467.8|1474.8|1468.9|1473.7|1467.8|14
1732008560000|2024-11-19 09:29:20|1473.9|1468|1473.7|1467.8|1474.3|1468.4|1473.7|1467.8|6
1732008570000|2024-11-19 09:29:30|1473.75|1467.85|1473.7|1467.8|1475.35|1469.45|1473.7|1467.8|12
1732008580000|2024-11-19 09:29:40|1473.8|1467.9|1474.45|1468.55|1474.45|1468.55|1473.8|1467.9|2
1732008590000|2024-11-19 09:29:50|1473.9|1468|1473.8|1467.9|1473.9|1468|1473.65|1467.75|14
1732008600000|2024-11-19 09:30:00|1473.85|1467.95|1473.8|1467.9|1473.85|1467.95|1473.8|1467.9|2
1732008610000|2024-11-19 09:30:10|1473.5|1467.6|1473.05|1467.15|1473.5|1467.6|1472.75|1466.85|10
1732008620000|2024-11-19 09:30:20|1473.2|1467.3|1473.45|1467.55|1473.55|1467.65|1473.2|1467.3|7
1732008630000|2024-11-19 09:30:30|1473.55|1467.65|1474.4|1468.5|1474.4|1468.5|1473.55|1467.65|13
1732008640000|2024-11-19 09:30:40|1474.45|1468.55|1474.45|1468.55|1474.45|1468.55|1474.05|1468.15|7
1732008650000|2024-11-19 09:30:50|1474.5|1468.6|1474.45|1468.55|1474.55|1468.65|1474.45|1468.55|4
1732008660000|2024-11-19 09:31:00|1474.5|1468.6|1473.8|1467.9|1474.5|1468.6|1473.8|1467.9|11
1732008670000|2024-11-19 09:31:10|1473.4|1467.5|1473.45|1467.55|1473.45|1467.55|1472.7|1466.8|8
1732008680000|2024-11-19 09:31:20|1473.25|1467.35|1474.45|1468.55|1474.45|1468.55|1472.75|1466.85|20
1732008690000|2024-11-19 09:31:30|1474.4|1468.5|1473.15|1467.25|1474.4|1468.5|1473.15|1467.25|10
1732008700000|2024-11-19 09:31:40|1473.2|1467.3|1473|1467.1|1473.45|1467.55|1472.95|1467.05|9
1732008710000|2024-11-19 09:31:50|1472.85|1466.95|1472.25|1466.35|1472.85|1466.95|1472.25|1466.35|6
1732008720000|2024-11-19 09:32:00|1472.1|1466.2|1470.45|1464.55|1472.45|1466.55|1470|1464.1|13
1732008730000|2024-11-19 09:32:10|1470.55|1464.65|1471.65|1465.75|1471.65|1465.75|1470.45|1464.55|10
1732008740000|2024-11-19 09:32:20|1471.7|1465.8|1473.45|1467.55|1473.45|1467.55|1471.7|1465.8|13
1732008750000|2024-11-19 09:32:30|1473.4|1467.5|1471.9|1466|1473.4|1467.5|1471.8|1465.9|12
1732008760000|2024-11-19 09:32:40|1471.85|1465.95|1471.4|1465.5|1471.9|1466|1470.9|1465|12
1732008780000|2024-11-19 09:33:00|1471.45|1465.55|1472.25|1466.35|1472.45|1466.55|1471.45|1465.55|14
1732008790000|2024-11-19 09:33:10|1472.1|1466.2|1471.85|1465.95|1472.1|1466.2|1471.85|1465.95|12
1732008800000|2024-11-19 09:33:20|1472|1466.1|1471.45|1465.55|1472|1466.1|1470.85|1464.95|16
1732008810000|2024-11-19 09:33:30|1471.55|1465.65|1472.45|1466.55|1472.45|1466.55|1471.55|1465.65|16
1732008820000|2024-11-19 09:33:40|1471.15|1465.25|1472.45|1466.55|1472.45|1466.55|1471.05|1465.15|9
1732008840000|2024-11-19 09:34:00|1472|1466.1|1473.54|1467.64|1473.54|1467.64|1471.75|1465.85|26
1732008850000|2024-11-19 09:34:10|1473.46|1467.56|1473.4|1467.5|1473.64|1467.74|1473.18|1467.28|24
1732008860000|2024-11-19 09:34:20|1473.21|1467.31|1473.51|1467.61|1473.52|1467.62|1472.45|1466.55|31
1732008870000|2024-11-19 09:34:30|1473.53|1467.63|1473.7|1467.8|1474.1|1468.2|1473.45|1467.55|26
1732008880000|2024-11-19 09:34:40|1473.75|1467.85|1474.68|1468.78|1475.1|1469.2|1473.75|1467.85|35
1732008890000|2024-11-19 09:34:50|1475.1|1469.2|1474.75|1468.85|1475.3|1469.4|1474.7|1468.8|21
1732008900000|2024-11-19 09:35:00|1474.85|1468.95|1475.85|1469.95|1475.9|1470|1474.79|1468.89|27
1732008910000|2024-11-19 09:35:10|1475.7|1469.8|1475.35|1469.45|1475.75|1469.85|1475.05|1469.15|23
1732008920000|2024-11-19 09:35:20|1475.45|1469.55|1476.25|1470.35|1476.25|1470.35|1475.45|1469.55|25
1732008930000|2024-11-19 09:35:30|1476.2|1470.3|1476.8|1470.9|1476.9|1471|1476.15|1470.25|17
1732008940000|2024-11-19 09:35:40|1477.3|1471.4|1475.65|1469.75|1477.4|1471.5|1475.5|1469.6|19
1732008950000|2024-11-19 09:35:50|1475.55|1469.65|1475.61|1469.71|1475.9|1470|1474.55|1468.65|27
1732008960000|2024-11-19 09:36:00|1475.63|1469.73|1475.45|1469.55|1475.93|1470.03|1475.31|1469.41|25
1732008970000|2024-11-19 09:36:10|1475.44|1469.54|1474.15|1468.25|1475.55|1469.65|1474.15|1468.25|36
1732008980000|2024-11-19 09:36:20|1474.09|1468.19|1474.83|1468.93|1474.88|1468.98|1474.09|1468.19|26
1732008990000|2024-11-19 09:36:30|1474.82|1468.92|1474.6|1468.7|1474.82|1468.92|1473.65|1467.75|19
1732009000000|2024-11-19 09:36:40|1474.44|1468.54|1475.4|1469.5|1475.5|1469.6|1474.44|1468.54|30
1732009010000|2024-11-19 09:36:50|1475.45|1469.55|1475.25|1469.35|1475.68|1469.78|1475|1469.1|30
1732009020000|2024-11-19 09:37:00|1474.75|1468.85|1475.44|1469.54|1475.54|1469.64|1474.7|1468.8|22
1732009030000|2024-11-19 09:37:10|1475.49|1469.59|1474.99|1469.09|1475.64|1469.74|1474.98|1469.08|23
1732009040000|2024-11-19 09:37:20|1475.05|1469.15|1475.75|1469.85|1475.75|1469.85|1474.7|1468.8|24
1732009050000|2024-11-19 09:37:30|1475.51|1469.61|1476.25|1470.35|1476.85|1470.95|1475.51|1469.61|27
1732009060000|2024-11-19 09:37:40|1476.3|1470.4|1476.09|1470.19|1476.3|1470.4|1475.99|1470.09|13
1732009070000|2024-11-19 09:37:50|1475.99|1470.09|1476.3|1470.4|1476.6|1470.7|1475.99|1470.09|20
1732009080000|2024-11-19 09:38:00|1476.22|1470.32|1476.05|1470.15|1476.74|1470.84|1476.05|1470.15|26
1732009090000|2024-11-19 09:38:10|1476.49|1470.59|1476.16|1470.26|1477|1471.1|1475.72|1469.82|31
1732009100000|2024-11-19 09:38:20|1476.12|1470.22|1476.15|1470.25|1476.47|1470.57|1475.65|1469.75|31
1732009110000|2024-11-19 09:38:30|1476.16|1470.26|1474.55|1468.65|1476.5|1470.6|1474.52|1468.62|32
1732009120000|2024-11-19 09:38:40|1474.32|1468.42|1474.9|1469|1474.9|1469|1473.6|1467.7|30
1732009130000|2024-11-19 09:38:50|1474.7|1468.8|1474.2|1468.3|1474.85|1468.95|1473.7|1467.8|32
1732009140000|2024-11-19 09:39:00|1474.45|1468.55|1475.1|1469.2|1475.1|1469.2|1474.12|1468.22|31
1732009150000|2024-11-19 09:39:10|1474.92|1469.02|1475.71|1469.81|1475.88|1469.98|1474.75|1468.85|31
1732009160000|2024-11-19 09:39:20|1475.65|1469.75|1475.75|1469.85|1476|1470.1|1475.6|1469.7|26
1732009170000|2024-11-19 09:39:30|1475.8|1469.9|1475.53|1469.63|1476.15|1470.25|1474.75|1468.85|20
1732009180000|2024-11-19 09:39:40|1475.55|1469.65|1474.7|1468.8|1475.57|1469.67|1474.55|1468.65|30
1732009190000|2024-11-19 09:39:50|1474.75|1468.85|1474.65|1468.75|1475.35|1469.45|1474.65|1468.75|19
1732009200000|2024-11-19 09:40:00|1473.7|1467.8|1473.65|1467.75|1473.96|1468.06|1473.55|1467.65|21
1732009210000|2024-11-19 09:40:10|1473.67|1467.77|1472.55|1466.65|1473.67|1467.77|1472.52|1466.62|13
1732009220000|2024-11-19 09:40:20|1472.45|1466.55|1473.7|1467.8|1473.7|1467.8|1472.45|1466.55|24
1732009230000|2024-11-19 09:40:30|1473.65|1467.75|1473.11|1467.21|1473.7|1467.8|1472.65|1466.75|23
1732009240000|2024-11-19 09:40:40|1473.26|1467.36|1472.55|1466.65|1473.43|1467.53|1472.55|1466.65|31
1732009250000|2024-11-19 09:40:50|1472.5|1466.6|1472.55|1466.65|1472.92|1467.02|1472.5|1466.6|21
1732009260000|2024-11-19 09:41:00|1472.6|1466.7|1472.7|1466.8|1473.68|1467.78|1472.6|1466.7|21
1732009270000|2024-11-19 09:41:10|1472.75|1466.85|1473.48|1467.58|1473.7|1467.8|1472.55|1466.65|33
1732009280000|2024-11-19 09:41:20|1473.55|1467.65|1472.37|1466.47|1473.6|1467.7|1472.37|1466.47|30
1732009290000|2024-11-19 09:41:30|1472.52|1466.62|1473.45|1467.55|1473.6|1467.7|1472.28|1466.38|29
1732009300000|2024-11-19 09:41:40|1473.5|1467.6|1473.68|1467.78|1473.95|1468.05|1472.9|1467|25
1732009310000|2024-11-19 09:41:50|1473.7|1467.8|1473.55|1467.65|1473.9|1468|1473.55|1467.65|15
1732009320000|2024-11-19 09:42:00|1473.6|1467.7|1472.9|1467|1474.25|1468.35|1472.65|1466.75|22
1732009330000|2024-11-19 09:42:10|1472.45|1466.55|1472.54|1466.64|1472.75|1466.85|1471.65|1465.75|15
1732009340000|2024-11-19 09:42:20|1472.44|1466.54|1470.5|1464.6|1472.65|1466.75|1470.5|1464.6|34
1732009350000|2024-11-19 09:42:30|1470.45|1464.55|1470.7|1464.8|1470.85|1464.95|1470.45|1464.55|21
1732009360000|2024-11-19 09:42:40|1470.75|1464.85|1471.85|1465.95|1472.3|1466.4|1470.7|1464.8|23
1732009370000|2024-11-19 09:42:50|1471.9|1466|1471.65|1465.75|1472.6|1466.7|1471.65|1465.75|20
1732009380000|2024-11-19 09:43:00|1471.7|1465.8|1471.75|1465.85|1471.75|1465.85|1471.05|1465.15|18
1732009390000|2024-11-19 09:43:10|1471.65|1465.75|1471.45|1465.55|1471.76|1465.86|1470.7|1464.8|18
1732009400000|2024-11-19 09:43:20|1471.55|1465.65|1471.6|1465.7|1472.05|1466.15|1471.45|1465.55|18
1732009410000|2024-11-19 09:43:30|1471.55|1465.65|1472.62|1466.72|1472.9|1467|1471.55|1465.65|28
1732009420000|2024-11-19 09:43:40|1472.45|1466.55|1470.8|1464.9|1472.45|1466.55|1470.77|1464.87|21
1732009430000|2024-11-19 09:43:50|1470.95|1465.05|1470.7|1464.8|1471.8|1465.9|1470.6|1464.7|17
1732009440000|2024-11-19 09:44:00|1470.75|1464.85|1469.6|1463.7|1470.85|1464.95|1469.55|1463.65|16
1732009450000|2024-11-19 09:44:10|1469.95|1464.05|1469.6|1463.7|1469.95|1464.05|1469.2|1463.3|29
1732009460000|2024-11-19 09:44:20|1469.7|1463.8|1470.25|1464.35|1470.55|1464.65|1469.55|1463.65|24
1732009470000|2024-11-19 09:44:30|1470.32|1464.42|1469.7|1463.8|1470.32|1464.42|1469.7|1463.8|15
1732009480000|2024-11-19 09:44:40|1469.8|1463.9|1470.65|1464.75|1470.75|1464.85|1469.75|1463.85|21
1732009490000|2024-11-19 09:44:50|1470.55|1464.65|1470.7|1464.8|1470.9|1465|1470.55|1464.65|16
1732009500000|2024-11-19 09:45:00|1470.8|1464.9|1469.65|1463.75|1470.8|1464.9|1469.55|1463.65|23
1732009510000|2024-11-19 09:45:10|1469.7|1463.8|1470.1|1464.2|1470.45|1464.55|1469.65|1463.75|25
1732009520000|2024-11-19 09:45:20|1470.35|1464.45|1469.73|1463.83|1470.58|1464.68|1469|1463.1|30
1732009530000|2024-11-19 09:45:30|1469.68|1463.78|1467.95|1462.05|1469.7|1463.8|1467.95|1462.05|22
1732009540000|2024-11-19 09:45:40|1468|1462.1|1468|1462.1|1468.8|1462.9|1468|1462.1|21
1732009550000|2024-11-19 09:45:50|1468.33|1462.43|1469.5|1463.6|1469.7|1463.8|1468.15|1462.25|25
1732009560000|2024-11-19 09:46:00|1469.6|1463.7|1470.9|1465|1471.7|1465.8|1469.55|1463.65|30
1732009570000|2024-11-19 09:46:10|1471.55|1465.65|1470.83|1464.93|1471.6|1465.7|1470.6|1464.7|33
1732009580000|2024-11-19 09:46:20|1470.8|1464.9|1471.22|1465.32|1472.15|1466.25|1470.8|1464.9|24
1732009590000|2024-11-19 09:46:30|1471.4|1465.5|1471.52|1465.62|1472|1466.1|1471.1|1465.2|31
1732009600000|2024-11-19 09:46:40|1471.53|1465.63|1471.5|1465.6|1471.95|1466.05|1471.48|1465.58|30
1732009610000|2024-11-19 09:46:50|1471.45|1465.55|1471.7|1465.8|1472|1466.1|1471.45|1465.55|25
1732009620000|2024-11-19 09:47:00|1471.67|1465.77|1470.7|1464.8|1472.25|1466.35|1470.65|1464.75|28
1732009630000|2024-11-19 09:47:10|1470.75|1464.85|1470.95|1465.05|1470.97|1465.07|1470.55|1464.65|29
1732009640000|2024-11-19 09:47:20|1470.76|1464.86|1469.7|1463.8|1470.76|1464.86|1469.55|1463.65|30
1732009650000|2024-11-19 09:47:30|1469.75|1463.85|1470.15|1464.25|1470.45|1464.55|1469.6|1463.7|22
1732009660000|2024-11-19 09:47:40|1470.05|1464.15|1469.85|1463.95|1470.05|1464.15|1469.6|1463.7|26
1732009670000|2024-11-19 09:47:50|1469.9|1464|1470.9|1465|1470.9|1465|1469.6|1463.7|27
1732009680000|2024-11-19 09:48:00|1471.05|1465.15|1472.1|1466.2|1472.1|1466.2|1470.65|1464.75|38
1732009690000|2024-11-19 09:48:10|1471.45|1465.55|1472.55|1466.65|1473.6|1467.7|1471.45|1465.55|30
1732009700000|2024-11-19 09:48:20|1472.75|1466.85|1472.6|1466.7|1473.5|1467.6|1472.55|1466.65|22
1732009710000|2024-11-19 09:48:30|1472.55|1466.65|1472.5|1466.6|1472.8|1466.9|1472.05|1466.15|21
1732009720000|2024-11-19 09:48:40|1472.45|1466.55|1471.58|1465.68|1472.45|1466.55|1471|1465.1|33
1732009730000|2024-11-19 09:48:50|1471.48|1465.58|1471.5|1465.6|1471.75|1465.85|1470.65|1464.75|30
1732009740000|2024-11-19 09:49:00|1471.41|1465.51|1471.64|1465.74|1471.66|1465.76|1470.7|1464.8|30
1732009750000|2024-11-19 09:49:10|1471.66|1465.76|1470.7|1464.8|1471.66|1465.76|1470.65|1464.75|18
1732009760000|2024-11-19 09:49:20|1470.68|1464.78|1471.43|1465.53|1471.5|1465.6|1470.65|1464.75|22
1732009770000|2024-11-19 09:49:30|1471.55|1465.65|1471.38|1465.48|1471.55|1465.65|1470.6|1464.7|28
1732009780000|2024-11-19 09:49:40|1471.37|1465.47|1471.1|1465.2|1471.73|1465.83|1470.6|1464.7|24
1732009790000|2024-11-19 09:49:50|1470.7|1464.8|1470.68|1464.78|1470.95|1465.05|1470.63|1464.73|20
1732009800000|2024-11-19 09:50:00|1470.8|1464.9|1470.44|1464.54|1470.8|1464.9|1469.75|1463.85|29
1732009810000|2024-11-19 09:50:10|1470.45|1464.55|1470.37|1464.47|1470.59|1464.69|1470.35|1464.45|21
1732009820000|2024-11-19 09:50:20|1470.35|1464.45|1470.48|1464.58|1470.8|1464.9|1470.33|1464.43|25
1732009830000|2024-11-19 09:50:30|1470.25|1464.35|1470.35|1464.45|1470.7|1464.8|1469.75|1463.85|25
1732009840000|2024-11-19 09:50:40|1470.26|1464.36|1470.5|1464.6|1470.65|1464.75|1470.08|1464.18|27
1732009850000|2024-11-19 09:50:50|1470.55|1464.65|1469.55|1463.65|1470.55|1464.65|1469.55|1463.65|13
1732009860000|2024-11-19 09:51:00|1469.6|1463.7|1469.6|1463.7|1469.65|1463.75|1469.6|1463.7|5
1732009870000|2024-11-19 09:51:10|1469.65|1463.75|1470.4|1464.5|1470.4|1464.5|1469.65|1463.75|7
1732009880000|2024-11-19 09:51:20|1469.8|1463.9|1470.3|1464.4|1470.3|1464.4|1469.8|1463.9|14
1732009890000|2024-11-19 09:51:30|1470.4|1464.5|1471.45|1465.55|1471.45|1465.55|1470.4|1464.5|5
1732009910000|2024-11-19 09:51:50|1471.3|1465.4|1471.4|1465.5|1471.4|1465.5|1470.95|1465.05|10
1732009920000|2024-11-19 09:52:00|1471.65|1465.75|1471|1465.1|1472.9|1467|1470.65|1464.75|20
1732009930000|2024-11-19 09:52:10|1471.15|1465.25|1472.85|1466.95|1472.9|1467|1471.15|1465.25|24
1732009940000|2024-11-19 09:52:20|1472.9|1467|1473.2|1467.3|1473.45|1467.55|1472.65|1466.75|21
1732009950000|2024-11-19 09:52:30|1473.1|1467.2|1473.9|1468|1473.9|1468|1473.05|1467.15|22
1732009960000|2024-11-19 09:52:40|1474.05|1468.15|1474.45|1468.55|1474.45|1468.55|1474.05|1468.15|7
1732009970000|2024-11-19 09:52:50|1474.8|1468.9|1475.05|1469.15|1475.05|1469.15|1474.8|1468.9|7
1732009980000|2024-11-19 09:53:00|1474.9|1469|1474|1468.1|1474.95|1469.05|1473.95|1468.05|12
1732009990000|2024-11-19 09:53:10|1473.95|1468.05|1473.7|1467.8|1474.1|1468.2|1473.7|1467.8|18
1732010000000|2024-11-19 09:53:20|1473.75|1467.85|1473.9|1468|1474.1|1468.2|1473.7|1467.8|10
1732010010000|2024-11-19 09:53:30|1474.2|1468.3|1474.85|1468.95|1474.9|1469|1474.2|1468.3|11
1732010020000|2024-11-19 09:53:40|1474.9|1469|1475.85|1469.95|1475.95|1470.05|1474.9|1469|20
1732010030000|2024-11-19 09:53:50|1476.05|1470.15|1476.45|1470.55|1476.45|1470.55|1476.05|1470.15|4
1732010040000|2024-11-19 09:54:00|1476.9|1471|1477.05|1471.15|1477.05|1471.15|1476.85|1470.95|4
1732010050000|2024-11-19 09:54:10|1477.1|1471.2|1476.75|1470.85|1477.15|1471.25|1476.75|1470.85|19
1732010060000|2024-11-19 09:54:20|1476.7|1470.8|1477.45|1471.55|1477.45|1471.55|1476.65|1470.75|12
1732010090000|2024-11-19 09:54:50|1477.25|1471.35|1476.65|1470.75|1477.25|1471.35|1476.65|1470.75|10
1732010100000|2024-11-19 09:55:00|1476.85|1470.95|1477.45|1471.55|1477.45|1471.55|1476.85|1470.95|7
1732010110000|2024-11-19 09:55:10|1477.8|1471.9|1477.6|1471.7|1477.8|1471.9|1477.6|1471.7|6
1732010120000|2024-11-19 09:55:20|1477.4|1471.5|1477.4|1471.5|1477.4|1471.5|1476.95|1471.05|7
1732010130000|2024-11-19 09:55:30|1477.35|1471.45|1476.85|1470.95|1477.35|1471.45|1476.75|1470.85|11
1732010140000|2024-11-19 09:55:40|1477|1471.1|1477|1471.1|1477.75|1471.85|1476.8|1470.9|14
1732010150000|2024-11-19 09:55:50|1477.05|1471.15|1477.4|1471.5|1477.4|1471.5|1476.9|1471|10
1732010160000|2024-11-19 09:56:00|1477.05|1471.15|1476.65|1470.75|1477.05|1471.15|1476.65|1470.75|6
1732010180000|2024-11-19 09:56:20|1476.25|1470.35|1475.65|1469.75|1476.3|1470.4|1475.65|1469.75|6
1732010190000|2024-11-19 09:56:30|1475.8|1469.9|1475.7|1469.8|1475.8|1469.9|1475.7|1469.8|6
1732010220000|2024-11-19 09:57:00|1475.9|1470|1475.55|1469.65|1476|1470.1|1475.55|1469.65|13
1732010230000|2024-11-19 09:57:10|1475.7|1469.8|1477.45|1471.55|1477.45|1471.55|1475.7|1469.8|18
1732010240000|2024-11-19 09:57:20|1477.85|1471.95|1478.85|1472.95|1478.85|1472.95|1477.75|1471.85|13
1732010250000|2024-11-19 09:57:30|1478.9|1473|1478.8|1472.9|1479.2|1473.3|1478.7|1472.8|22
1732010260000|2024-11-19 09:57:40|1478.75|1472.85|1476.95|1471.05|1478.75|1472.85|1476.85|1470.95|25
1732010270000|2024-11-19 09:57:50|1477.05|1471.15|1476.7|1470.8|1477.05|1471.15|1476.7|1470.8|11
1732010280000|2024-11-19 09:58:00|1476.3|1470.4|1475.6|1469.7|1476.3|1470.4|1475.6|1469.7|16
1732010290000|2024-11-19 09:58:10|1475.75|1469.85|1475.9|1470|1475.9|1470|1475.7|1469.8|3
1732010300000|2024-11-19 09:58:20|1475.95|1470.05|1475.9|1470|1476|1470.1|1475.75|1469.85|7
1732010310000|2024-11-19 09:58:30|1476|1470.1|1476|1470.1|1476.05|1470.15|1475.8|1469.9|21
1732010320000|2024-11-19 09:58:40|1476.05|1470.15|1475.65|1469.75|1476.45|1470.55|1475.6|1469.7|16
1732010330000|2024-11-19 09:58:50|1475.7|1469.8|1475.65|1469.75|1476.45|1470.55|1475.65|1469.75|16
1732010340000|2024-11-19 09:59:00|1475.35|1469.45|1475.35|1469.45|1475.35|1469.45|1475.35|1469.45|1
1732010350000|2024-11-19 09:59:10|1475.4|1469.5|1475.05|1469.15|1475.4|1469.5|1474.95|1469.05|11
1732010360000|2024-11-19 09:59:20|1475.15|1469.25|1475.05|1469.15|1475.45|1469.55|1474.95|1469.05|10
1732010370000|2024-11-19 09:59:30|1475|1469.1|1474.9|1469|1475.45|1469.55|1474.9|1469|13
1732010380000|2024-11-19 09:59:40|1474.2|1468.3|1473.7|1467.8|1474.2|1468.3|1473.65|1467.75|6
1732010390000|2024-11-19 09:59:50|1473.75|1467.85|1473.7|1467.8|1474.05|1468.15|1473.65|1467.75|15
1732010400000|2024-11-19 10:00:00|1474.32|1468.42|1474.45|1468.55|1474.65|1468.75|1473.85|1467.95|21
1732010410000|2024-11-19 10:00:10|1474.32|1468.42|1474.65|1468.75|1474.65|1468.75|1473.79|1467.89|28
1732010420000|2024-11-19 10:00:20|1474.7|1468.8|1474.35|1468.45|1474.7|1468.8|1474.21|1468.31|22
1732010430000|2024-11-19 10:00:30|1474.5|1468.6|1474.32|1468.42|1474.68|1468.78|1474.27|1468.37|19
1732010440000|2024-11-19 10:00:40|1474.45|1468.55|1472.35|1466.45|1474.45|1468.55|1471.65|1465.75|26
1732010450000|2024-11-19 10:00:50|1472.5|1466.6|1472.8|1466.9|1473.1|1467.2|1472.5|1466.6|24
1732010460000|2024-11-19 10:01:00|1472.7|1466.8|1474.7|1468.8|1474.71|1468.81|1472.7|1466.8|27
1732010470000|2024-11-19 10:01:10|1474.75|1468.85|1474.56|1468.66|1474.75|1468.85|1474.22|1468.32|21
1732010480000|2024-11-19 10:01:20|1474.75|1468.85|1474.33|1468.43|1474.75|1468.85|1474.33|1468.43|23
1732010490000|2024-11-19 10:01:30|1474.53|1468.63|1474|1468.1|1474.9|1469|1474|1468.1|17
1732010500000|2024-11-19 10:01:40|1473.95|1468.05|1474.65|1468.75|1474.75|1468.85|1473.95|1468.05|22
1732010510000|2024-11-19 10:01:50|1474.6|1468.7|1475.55|1469.65|1475.68|1469.78|1474.55|1468.65|26
1732010520000|2024-11-19 10:02:00|1475.6|1469.7|1474.95|1469.05|1475.7|1469.8|1474.95|1469.05|19
1732010530000|2024-11-19 10:02:10|1474.92|1469.02|1474.85|1468.95|1475.38|1469.48|1473.9|1468|37
1732010540000|2024-11-19 10:02:20|1474.8|1468.9|1474.91|1469.01|1475.6|1469.7|1474.8|1468.9|25
1732010550000|2024-11-19 10:02:30|1474.98|1469.08|1474.21|1468.31|1474.98|1469.08|1473.84|1467.94|17
1732010560000|2024-11-19 10:02:40|1474.35|1468.45|1474.67|1468.77|1475.1|1469.2|1474.35|1468.45|23
1732010570000|2024-11-19 10:02:50|1474.7|1468.8|1474.96|1469.06|1474.97|1469.07|1474.67|1468.77|16
1732010580000|2024-11-19 10:03:00|1474.93|1469.03|1476.21|1470.31|1476.66|1470.76|1474.93|1469.03|35
1732010590000|2024-11-19 10:03:10|1476.13|1470.23|1476.31|1470.41|1476.45|1470.55|1475.85|1469.95|28
1732010600000|2024-11-19 10:03:20|1476.67|1470.77|1476.45|1470.55|1476.67|1470.77|1475.77|1469.87|26
1732010610000|2024-11-19 10:03:30|1476.5|1470.6|1476.5|1470.6|1476.63|1470.73|1476.25|1470.35|22
1732010620000|2024-11-19 10:03:40|1476.53|1470.63|1476.69|1470.79|1476.7|1470.8|1476.43|1470.53|18
1732010630000|2024-11-19 10:03:50|1476.78|1470.88|1476.25|1470.35|1477.05|1471.15|1476.25|1470.35|27
1732010640000|2024-11-19 10:04:00|1476.2|1470.3|1476.75|1470.85|1477|1471.1|1476.2|1470.3|24
1732010650000|2024-11-19 10:04:10|1476.65|1470.75|1476.8|1470.9|1476.98|1471.08|1476.55|1470.65|21
1732010660000|2024-11-19 10:04:20|1476.65|1470.75|1476.75|1470.85|1476.75|1470.85|1476.6|1470.7|15
1732010670000|2024-11-19 10:04:30|1476.65|1470.75|1476.68|1470.78|1477|1471.1|1476.6|1470.7|14
1732010680000|2024-11-19 10:04:40|1476.67|1470.77|1476.18|1470.28|1476.7|1470.8|1476.11|1470.21|23
1732010690000|2024-11-19 10:04:50|1476.21|1470.31|1476.12|1470.22|1476.35|1470.45|1476.12|1470.22|12
1732010700000|2024-11-19 10:05:00|1475.7|1469.8|1475.35|1469.45|1476.3|1470.4|1474.87|1468.97|16
1732010710000|2024-11-19 10:05:10|1475.02|1469.12|1474.7|1468.8|1475.06|1469.16|1474.55|1468.65|23
1732010720000|2024-11-19 10:05:20|1474.6|1468.7|1474.12|1468.22|1474.6|1468.7|1473.91|1468.01|26
1732010730000|2024-11-19 10:05:30|1473.96|1468.06|1472.75|1466.85|1474.07|1468.17|1472.7|1466.8|25
1732010740000|2024-11-19 10:05:40|1472.9|1467|1473.63|1467.73|1473.7|1467.8|1472.7|1466.8|26
1732010750000|2024-11-19 10:05:50|1473.5|1467.6|1473.53|1467.63|1473.62|1467.72|1473.23|1467.33|17
1732010760000|2024-11-19 10:06:00|1473.52|1467.62|1474.48|1468.58|1474.6|1468.7|1473.52|1467.62|11
1732010770000|2024-11-19 10:06:10|1474.4|1468.5|1474.83|1468.93|1475.35|1469.45|1474.1|1468.2|25
1732010780000|2024-11-19 10:06:20|1474.77|1468.87|1474.06|1468.16|1474.97|1469.07|1473.9|1468|17
1732010790000|2024-11-19 10:06:30|1474.11|1468.21|1474.07|1468.17|1474.3|1468.4|1473.79|1467.89|26
1732010800000|2024-11-19 10:06:40|1474.05|1468.15|1471.9|1466|1474.2|1468.3|1471.75|1465.85|21
1732010810000|2024-11-19 10:06:50|1472.4|1466.5|1471.2|1465.3|1472.45|1466.55|1471.15|1465.25|23
1732010820000|2024-11-19 10:07:00|1471.24|1465.34|1471.52|1465.62|1471.61|1465.71|1471.24|1465.34|16
1732010830000|2024-11-19 10:07:10|1471.17|1465.27|1471.23|1465.33|1471.57|1465.67|1471.08|1465.18|26
1732010840000|2024-11-19 10:07:20|1471.18|1465.28|1470.05|1464.15|1471.23|1465.33|1470.05|1464.15|17
1732010850000|2024-11-19 10:07:30|1469.97|1464.07|1469.65|1463.75|1470.05|1464.15|1469.45|1463.55|20
1732010860000|2024-11-19 10:07:40|1470|1464.1|1471.12|1465.22|1471.15|1465.25|1469.65|1463.75|30
1732010870000|2024-11-19 10:07:50|1471.33|1465.43|1471.77|1465.87|1472.55|1466.65|1471.33|1465.43|28
1732010880000|2024-11-19 10:08:00|1471.9|1466|1472.23|1466.33|1472.55|1466.65|1471.55|1465.65|25
1732010890000|2024-11-19 10:08:10|1472.18|1466.28|1472.55|1466.65|1472.85|1466.95|1472.18|1466.28|28
1732010900000|2024-11-19 10:08:20|1472.66|1466.76|1472.66|1466.76|1472.68|1466.78|1472.45|1466.55|19
1732010910000|2024-11-19 10:08:30|1472.56|1466.66|1472.6|1466.7|1472.68|1466.78|1472.55|1466.65|9
1732010920000|2024-11-19 10:08:40|1472.92|1467.02|1473.21|1467.31|1473.21|1467.31|1472.83|1466.93|11
1732010930000|2024-11-19 10:08:50|1473.26|1467.36|1473.16|1467.26|1473.62|1467.72|1472.97|1467.07|14
1732010940000|2024-11-19 10:09:00|1473.21|1467.31|1472.65|1466.75|1473.3|1467.4|1472.65|1466.75|22
1732010950000|2024-11-19 10:09:10|1472.75|1466.85|1473.4|1467.5|1473.62|1467.72|1472.7|1466.8|18
1732010960000|2024-11-19 10:09:20|1473.55|1467.65|1474.11|1468.21|1474.55|1468.65|1473.55|1467.65|13
1732010970000|2024-11-19 10:09:30|1473.97|1468.07|1474.07|1468.17|1474.45|1468.55|1473.92|1468.02|19
1732010980000|2024-11-19 10:09:40|1474.11|1468.21|1474.37|1468.47|1474.4|1468.5|1473.77|1467.87|22
1732010990000|2024-11-19 10:09:50|1474.33|1468.43|1473.75|1467.85|1474.33|1468.43|1473.75|1467.85|8
1732011000000|2024-11-19 10:10:00|1474.28|1468.38|1474.22|1468.32|1474.28|1468.38|1473.8|1467.9|24
1732011010000|2024-11-19 10:10:10|1474.27|1468.37|1474.55|1468.65|1474.7|1468.8|1473.9|1468|28
1732011020000|2024-11-19 10:10:20|1474.45|1468.55|1474.9|1469|1474.9|1469|1474.45|1468.55|6
1732011030000|2024-11-19 10:10:30|1474.57|1468.67|1474.55|1468.65|1474.85|1468.95|1473.97|1468.07|26
1732011040000|2024-11-19 10:10:40|1474.64|1468.74|1474.9|1469|1475.03|1469.13|1474.57|1468.67|8
1732011050000|2024-11-19 10:10:50|1475.05|1469.15|1475.37|1469.47|1475.41|1469.51|1474.55|1468.65|19
1732011060000|2024-11-19 10:11:00|1475.27|1469.37|1474.75|1468.85|1475.37|1469.47|1474.75|1468.85|11
1732011070000|2024-11-19 10:11:10|1474.65|1468.75|1474.27|1468.37|1474.65|1468.75|1473.55|1467.65|23
1732011080000|2024-11-19 10:11:20|1474.5|1468.6|1473.9|1468|1474.5|1468.6|1473.55|1467.65|10
1732011090000|2024-11-19 10:11:30|1473.57|1467.67|1473.45|1467.55|1473.97|1468.07|1473.12|1467.22|16
1732011100000|2024-11-19 10:11:40|1473.55|1467.65|1473.45|1467.55|1473.65|1467.75|1473|1467.1|19
1732011110000|2024-11-19 10:11:50|1473.5|1467.6|1473.6|1467.7|1473.7|1467.8|1473.2|1467.3|15
1732011120000|2024-11-19 10:12:00|1473.55|1467.65|1473.45|1467.55|1473.98|1468.08|1472.95|1467.05|23
1732011130000|2024-11-19 10:12:10|1473.32|1467.42|1473.52|1467.62|1473.53|1467.63|1473.13|1467.23|15
1732011140000|2024-11-19 10:12:20|1473.53|1467.63|1473.22|1467.32|1474.2|1468.3|1473.22|1467.32|18
1732011150000|2024-11-19 10:12:30|1473.35|1467.45|1473.64|1467.74|1473.9|1468|1473.35|1467.45|21
1732011160000|2024-11-19 10:12:40|1473.66|1467.76|1473.64|1467.74|1473.9|1468|1473.55|1467.65|12
1732011170000|2024-11-19 10:12:50|1473.7|1467.8|1473.79|1467.89|1473.98|1468.08|1473.7|1467.8|11
1732011180000|2024-11-19 10:13:00|1474.05|1468.15|1473.2|1467.3|1474.05|1468.15|1472.6|1466.7|19
1732011190000|2024-11-19 10:13:10|1473.35|1467.45|1472.75|1466.85|1473.35|1467.45|1472.64|1466.74|25
1732011200000|2024-11-19 10:13:20|1472.7|1466.8|1472.95|1467.05|1473|1467.1|1472.49|1466.59|27
1732011210000|2024-11-19 10:13:30|1472.9|1467|1473.4|1467.5|1473.57|1467.67|1472.9|1467|24
1732011220000|2024-11-19 10:13:40|1473.45|1467.55|1473.9|1468|1473.9|1468|1473.1|1467.2|16
1732011230000|2024-11-19 10:13:50|1473.64|1467.74|1473.4|1467.5|1473.9|1468|1473.22|1467.32|17
1732011240000|2024-11-19 10:14:00|1473.35|1467.45|1474.45|1468.55|1474.45|1468.55|1473.28|1467.38|23
1732011250000|2024-11-19 10:14:10|1474.4|1468.5|1474.54|1468.64|1474.65|1468.75|1474.4|1468.5|8
1732011260000|2024-11-19 10:14:20|1474.7|1468.8|1473.83|1467.93|1474.85|1468.95|1473.83|1467.93|20
1732011270000|2024-11-19 10:14:30|1473.78|1467.88|1474.8|1468.9|1474.8|1468.9|1473.78|1467.88|22
1732011280000|2024-11-19 10:14:40|1474.75|1468.85|1474.83|1468.93|1474.83|1468.93|1474.7|1468.8|14
1732011290000|2024-11-19 10:14:50|1475.56|1469.66|1475.9|1470|1476.05|1470.15|1475.48|1469.58|11
1732011300000|2024-11-19 10:15:00|1475.85|1469.95|1475.5|1469.6|1475.85|1469.95|1474.91|1469.01|24
1732011310000|2024-11-19 10:15:10|1475.55|1469.65|1474.9|1469|1475.55|1469.65|1474.9|1469|16
1732011320000|2024-11-19 10:15:20|1474.92|1469.02|1475.63|1469.73|1475.63|1469.73|1474.92|1469.02|18
1732011330000|2024-11-19 10:15:30|1475.5|1469.6|1474.91|1469.01|1475.8|1469.9|1474.84|1468.94|16
1732011340000|2024-11-19 10:15:40|1474.96|1469.06|1475.3|1469.4|1475.4|1469.5|1474.91|1469.01|18
1732011350000|2024-11-19 10:15:50|1475.21|1469.31|1474.96|1469.06|1475.3|1469.4|1474.96|1469.06|16
1732011360000|2024-11-19 10:16:00|1475.07|1469.17|1475.5|1469.6|1475.65|1469.75|1474.65|1468.75|24
1732011370000|2024-11-19 10:16:10|1475.49|1469.59|1475.3|1469.4|1475.6|1469.7|1474.96|1469.06|28
1732011380000|2024-11-19 10:16:20|1475.65|1469.75|1476.49|1470.59|1476.65|1470.75|1475.28|1469.38|25
1732011390000|2024-11-19 10:16:30|1476.7|1470.8|1476.45|1470.55|1476.9|1471|1476.43|1470.53|19
1732011400000|2024-11-19 10:16:40|1475.75|1469.85|1476.45|1470.55|1476.45|1470.55|1475.6|1469.7|25
1732011410000|2024-11-19 10:16:50|1476.4|1470.5|1477.4|1471.5|1477.4|1471.5|1476.4|1470.5|17
1732011420000|2024-11-19 10:17:00|1477.42|1471.52|1477.6|1471.7|1477.6|1471.7|1477.1|1471.2|16
1732011430000|2024-11-19 10:17:10|1477.78|1471.88|1478.7|1472.8|1479.25|1473.35|1477.78|1471.88|33
1732011440000|2024-11-19 10:17:20|1478.75|1472.85|1479.77|1473.87|1480.5|1474.6|1478.75|1472.85|34
1732011450000|2024-11-19 10:17:30|1479.75|1473.85|1480.85|1474.95|1480.85|1474.95|1478.9|1473|32
1732011460000|2024-11-19 10:17:40|1480.75|1474.85|1481.55|1475.65|1481.88|1475.98|1480.5|1474.6|24
1732011470000|2024-11-19 10:17:50|1481.57|1475.67|1481.55|1475.65|1482.15|1476.25|1481.55|1475.65|22
1732011480000|2024-11-19 10:18:00|1481.5|1475.6|1482.1|1476.2|1483.15|1477.25|1481.5|1475.6|23
1732011490000|2024-11-19 10:18:10|1482.05|1476.15|1482.17|1476.27|1482.6|1476.7|1481.75|1475.85|29
1732011500000|2024-11-19 10:18:20|1482.22|1476.32|1482.45|1476.55|1482.45|1476.55|1481.78|1475.88|26
1732011510000|2024-11-19 10:18:30|1482.35|1476.45|1482.55|1476.65|1482.7|1476.8|1482.17|1476.27|22
1732011520000|2024-11-19 10:18:40|1482.65|1476.75|1482.29|1476.39|1483.5|1477.6|1482.24|1476.34|22
1732011530000|2024-11-19 10:18:50|1482.24|1476.34|1481.93|1476.03|1482.55|1476.65|1481.93|1476.03|22
1732011540000|2024-11-19 10:19:00|1481.55|1475.65|1481.6|1475.7|1481.95|1476.05|1481.47|1475.57|27
1732011550000|2024-11-19 10:19:10|1481.7|1475.8|1481.77|1475.87|1482.29|1476.39|1481.6|1475.7|23
1732011560000|2024-11-19 10:19:20|1481.8|1475.9|1481.56|1475.66|1482.06|1476.16|1481.56|1475.66|21
1732011570000|2024-11-19 10:19:30|1481.39|1475.49|1481.02|1475.12|1481.48|1475.58|1480.6|1474.7|21
1732011580000|2024-11-19 10:19:40|1481.07|1475.17|1481.4|1475.5|1481.6|1475.7|1480.6|1474.7|20
1732011590000|2024-11-19 10:19:50|1481.27|1475.37|1481.23|1475.33|1481.6|1475.7|1480.75|1474.85|31
1732011600000|2024-11-19 10:20:00|1481.28|1475.38|1480.83|1474.93|1481.5|1475.6|1480.55|1474.65|31
1732011610000|2024-11-19 10:20:10|1480.93|1475.03|1481.03|1475.13|1481.03|1475.13|1480.5|1474.6|21
1732011620000|2024-11-19 10:20:20|1481.08|1475.18|1481.7|1475.8|1481.7|1475.8|1481.03|1475.13|27
1732011630000|2024-11-19 10:20:30|1481.55|1475.65|1480.55|1474.65|1481.65|1475.75|1480.55|1474.65|12
1732011640000|2024-11-19 10:20:40|1480.6|1474.7|1480.7|1474.8|1480.82|1474.92|1480.6|1474.7|13
1732011650000|2024-11-19 10:20:50|1480.6|1474.7|1480.57|1474.67|1480.7|1474.8|1480.45|1474.55|12
1732011660000|2024-11-19 10:21:00|1480.55|1474.65|1480.95|1475.05|1480.95|1475.05|1480.52|1474.62|11
1732011670000|2024-11-19 10:21:10|1480.75|1474.85|1481.05|1475.15|1481.9|1476|1480.7|1474.8|25
1732011680000|2024-11-19 10:21:20|1481.61|1475.71|1481.32|1475.42|1481.85|1475.95|1481.22|1475.32|34
1732011690000|2024-11-19 10:21:30|1481.45|1475.55|1481.3|1475.4|1481.6|1475.7|1481.16|1475.26|26
1732011700000|2024-11-19 10:21:40|1481.16|1475.26|1481.6|1475.7|1481.7|1475.8|1481.16|1475.26|26
1732011710000|2024-11-19 10:21:50|1481.65|1475.75|1480.6|1474.7|1481.65|1475.75|1480.6|1474.7|31
1732011720000|2024-11-19 10:22:00|1480.85|1474.95|1481.45|1475.55|1481.5|1475.6|1480.59|1474.69|23
1732011730000|2024-11-19 10:22:10|1481.5|1475.6|1480.94|1475.04|1481.5|1475.6|1480.55|1474.65|24
1732011740000|2024-11-19 10:22:20|1480.85|1474.95|1480.82|1474.92|1480.95|1475.05|1480.68|1474.78|14
1732011750000|2024-11-19 10:22:30|1480.8|1474.9|1480.65|1474.75|1480.85|1474.95|1480.6|1474.7|19
1732011760000|2024-11-19 10:22:40|1480.7|1474.8|1481.57|1475.67|1481.62|1475.72|1480.65|1474.75|13
1732011770000|2024-11-19 10:22:50|1481.67|1475.77|1481.62|1475.72|1481.67|1475.77|1481.62|1475.72|12
1732011780000|2024-11-19 10:23:00|1481.63|1475.73|1482.37|1476.47|1482.37|1476.47|1481.6|1475.7|21
1732011790000|2024-11-19 10:23:10|1482.33|1476.43|1482.71|1476.81|1482.73|1476.83|1482.12|1476.22|22
1732011800000|2024-11-19 10:23:20|1482.56|1476.66|1481.55|1475.65|1482.56|1476.66|1481.55|1475.65|22
1732011810000|2024-11-19 10:23:30|1481.6|1475.7|1481.55|1475.65|1481.6|1475.7|1481.55|1475.65|4
1732011820000|2024-11-19 10:23:40|1481.67|1475.77|1481.68|1475.78|1482.25|1476.35|1481.55|1475.65|15
1732011830000|2024-11-19 10:23:50|1481.55|1475.65|1481.45|1475.55|1481.85|1475.95|1481.35|1475.45|15
1732011840000|2024-11-19 10:24:00|1481.4|1475.5|1481.65|1475.75|1481.65|1475.75|1480.6|1474.7|18
1732011850000|2024-11-19 10:24:10|1481.71|1475.81|1481.44|1475.54|1481.71|1475.81|1481|1475.1|24
1732011860000|2024-11-19 10:24:20|1481.54|1475.64|1481.7|1475.8|1481.85|1475.95|1481.44|1475.54|15
1732011870000|2024-11-19 10:24:30|1481.78|1475.88|1481.93|1476.03|1481.93|1476.03|1481.68|1475.78|15
1732011880000|2024-11-19 10:24:40|1481.7|1475.8|1481.7|1475.8|1481.79|1475.89|1481.65|1475.75|21
1732011890000|2024-11-19 10:24:50|1481.65|1475.75|1481.7|1475.8|1482|1476.1|1481.6|1475.7|23
1732011900000|2024-11-19 10:25:00|1481.71|1475.81|1481.6|1475.7|1482.15|1476.25|1481.53|1475.63|15
1732011910000|2024-11-19 10:25:10|1481.55|1475.65|1481.55|1475.65|1481.7|1475.8|1481.53|1475.63|16
1732011920000|2024-11-19 10:25:20|1481.9|1476|1481.72|1475.82|1481.9|1476|1481.45|1475.55|26
1732011930000|2024-11-19 10:25:30|1481.7|1475.8|1481.64|1475.74|1481.9|1476|1481.55|1475.65|17
1732011940000|2024-11-19 10:25:40|1481.9|1476|1481.71|1475.81|1481.9|1476|1481.7|1475.8|13
1732011950000|2024-11-19 10:25:50|1481.7|1475.8|1481.45|1475.55|1481.85|1475.95|1481.32|1475.42|16
1732011960000|2024-11-19 10:26:00|1481.5|1475.6|1481.6|1475.7|1481.7|1475.8|1481.2|1475.3|23
1732011970000|2024-11-19 10:26:10|1481.59|1475.69|1480.18|1474.28|1481.59|1475.69|1480.18|1474.28|19
1732011980000|2024-11-19 10:26:20|1480.13|1474.23|1480.39|1474.49|1480.62|1474.72|1479.84|1473.94|27
1732011990000|2024-11-19 10:26:30|1480.3|1474.4|1480.12|1474.22|1480.3|1474.4|1479.8|1473.9|22
1732012000000|2024-11-19 10:26:40|1480.07|1474.17|1480.02|1474.12|1480.15|1474.25|1479.55|1473.65|25
1732012010000|2024-11-19 10:26:50|1479.91|1474.01|1479.92|1474.02|1480.02|1474.12|1479.86|1473.96|18
1732012020000|2024-11-19 10:27:00|1479.95|1474.05|1479.55|1473.65|1480.05|1474.15|1479.55|1473.65|16
1732012030000|2024-11-19 10:27:10|1479.6|1473.7|1480.09|1474.19|1480.2|1474.3|1479.29|1473.39|27
1732012040000|2024-11-19 10:27:20|1480.03|1474.13|1480.65|1474.75|1480.65|1474.75|1479.83|1473.93|29
1732012050000|2024-11-19 10:27:30|1480.5|1474.6|1481.2|1475.3|1481.35|1475.45|1480.5|1474.6|25
1732012060000|2024-11-19 10:27:40|1481.35|1475.45|1481.4|1475.5|1481.95|1476.05|1481.27|1475.37|26
1732012070000|2024-11-19 10:27:50|1481.45|1475.55|1481.2|1475.3|1481.5|1475.6|1481.05|1475.15|20
1732012080000|2024-11-19 10:28:00|1480.95|1475.05|1480.35|1474.45|1480.95|1475.05|1480.23|1474.33|26
1732012090000|2024-11-19 10:28:10|1480.4|1474.5|1480|1474.1|1480.45|1474.55|1479.6|1473.7|27
1732012100000|2024-11-19 10:28:20|1479.94|1474.04|1479.8|1473.9|1480.43|1474.53|1479.8|1473.9|28
1732012110000|2024-11-19 10:28:30|1479.85|1473.95|1480.3|1474.4|1480.34|1474.44|1479.8|1473.9|28
1732012120000|2024-11-19 10:28:40|1480.25|1474.35|1480.04|1474.14|1480.3|1474.4|1479.77|1473.87|24
1732012130000|2024-11-19 10:28:50|1479.99|1474.09|1479.75|1473.85|1480.2|1474.3|1479.55|1473.65|24
1732012140000|2024-11-19 10:29:00|1479.8|1473.9|1479.75|1473.85|1479.85|1473.95|1479.7|1473.8|21
1732012150000|2024-11-19 10:29:10|1479.8|1473.9|1479.7|1473.8|1479.95|1474.05|1479.55|1473.65|25
1732012160000|2024-11-19 10:29:20|1479.65|1473.75|1479.65|1473.75|1479.95|1474.05|1479.6|1473.7|22
1732012170000|2024-11-19 10:29:30|1479.7|1473.8|1479.9|1474|1479.9|1474|1479.55|1473.65|16
1732012180000|2024-11-19 10:29:40|1480.05|1474.15|1479.75|1473.85|1480.05|1474.15|1479.7|1473.8|14
1732012190000|2024-11-19 10:29:50|1479.8|1473.9|1479.88|1473.98|1479.97|1474.07|1479.7|1473.8|18
1732012200000|2024-11-19 10:30:00|1479.83|1473.93|1479.75|1473.85|1479.95|1474.05|1479.4|1473.5|29
1732012210000|2024-11-19 10:30:10|1479.7|1473.8|1479.8|1473.9|1479.85|1473.95|1479.65|1473.75|24
1732012220000|2024-11-19 10:30:20|1479.86|1473.96|1479.67|1473.77|1480.52|1474.62|1479.55|1473.65|18
1732012230000|2024-11-19 10:30:30|1479.65|1473.75|1478.65|1472.75|1479.82|1473.92|1478.65|1472.75|22
1732012240000|2024-11-19 10:30:40|1478.6|1472.7|1479.32|1473.42|1479.36|1473.46|1478.6|1472.7|24
1732012250000|2024-11-19 10:30:50|1478.82|1472.92|1477.69|1471.79|1478.82|1472.92|1477.65|1471.75|21
1732012260000|2024-11-19 10:31:00|1477.72|1471.82|1477.75|1471.85|1478.38|1472.48|1477.7|1471.8|18
1732012270000|2024-11-19 10:31:10|1477.7|1471.8|1477.55|1471.65|1477.95|1472.05|1477.55|1471.65|20
1732012280000|2024-11-19 10:31:20|1477.6|1471.7|1477.67|1471.77|1477.75|1471.85|1477.46|1471.56|20
1732012290000|2024-11-19 10:31:30|1477.57|1471.67|1477.65|1471.75|1477.74|1471.84|1476.8|1470.9|26
1732012300000|2024-11-19 10:31:40|1477.7|1471.8|1477.6|1471.7|1478.27|1472.37|1477.6|1471.7|18
1732012310000|2024-11-19 10:31:50|1477.75|1471.85|1477.7|1471.8|1477.95|1472.05|1477.65|1471.75|18
1732012320000|2024-11-19 10:32:00|1477.8|1471.9|1478.45|1472.55|1478.87|1472.97|1477.8|1471.9|35
1732012330000|2024-11-19 10:32:10|1478.65|1472.75|1478.7|1472.8|1478.98|1473.08|1478.05|1472.15|31
1732012340000|2024-11-19 10:32:20|1478.85|1472.95|1478.65|1472.75|1478.85|1472.95|1478.3|1472.4|27
1732012350000|2024-11-19 10:32:30|1478.6|1472.7|1478.75|1472.85|1479.05|1473.15|1478.55|1472.65|24
1732012360000|2024-11-19 10:32:40|1478.95|1473.05|1478.65|1472.75|1478.95|1473.05|1478.6|1472.7|14
1732012370000|2024-11-19 10:32:50|1478.6|1472.7|1478.55|1472.65|1478.9|1473|1478.48|1472.58|9
1732012380000|2024-11-19 10:33:00|1478.48|1472.58|1478.58|1472.68|1478.69|1472.79|1478.2|1472.3|23
1732012390000|2024-11-19 10:33:10|1478.57|1472.67|1478.5|1472.6|1478.68|1472.78|1478.49|1472.59|17
1732012400000|2024-11-19 10:33:20|1478.55|1472.65|1479.43|1473.53|1479.43|1473.53|1478.18|1472.28|28
1732012410000|2024-11-19 10:33:30|1479.25|1473.35|1480.16|1474.26|1480.29|1474.39|1478.75|1472.85|29
1732012420000|2024-11-19 10:33:40|1480.26|1474.36|1480.6|1474.7|1480.6|1474.7|1480.17|1474.27|12
1732012430000|2024-11-19 10:33:50|1480.78|1474.88|1480.6|1474.7|1481.66|1475.76|1480.55|1474.65|28
1732012440000|2024-11-19 10:34:00|1480.65|1474.75|1479.9|1474|1480.9|1475|1479.83|1473.93|13
1732012450000|2024-11-19 10:34:10|1479.85|1473.95|1479.5|1473.6|1479.85|1473.95|1478.6|1472.7|30
1732012460000|2024-11-19 10:34:20|1479.58|1473.68|1479.75|1473.85|1479.75|1473.85|1479.55|1473.65|11
1732012470000|2024-11-19 10:34:30|1479.68|1473.78|1479.28|1473.38|1479.75|1473.85|1479.28|1473.38|25
1732012480000|2024-11-19 10:34:40|1479.35|1473.45|1478.65|1472.75|1479.69|1473.79|1478.6|1472.7|26
1732012490000|2024-11-19 10:34:50|1478.7|1472.8|1478.64|1472.74|1478.9|1473|1478.55|1472.65|17
1732012500000|2024-11-19 10:35:00|1478.6|1472.7|1479.8|1473.9|1480.35|1474.45|1478.49|1472.59|26
1732012510000|2024-11-19 10:35:10|1479.75|1473.85|1481.05|1475.15|1481.1|1475.2|1479.75|1473.85|26
1732012520000|2024-11-19 10:35:20|1480.75|1474.85|1480.85|1474.95|1481.26|1475.36|1480.6|1474.7|18
1732012530000|2024-11-19 10:35:30|1480.7|1474.8|1480.95|1475.05|1480.95|1475.05|1480.65|1474.75|10
1732012540000|2024-11-19 10:35:40|1481.05|1475.15|1481.6|1475.7|1481.7|1475.8|1481.05|1475.15|19
1732012550000|2024-11-19 10:35:50|1481.65|1475.75|1481.65|1475.75|1482.1|1476.2|1481.65|1475.75|19
1732012560000|2024-11-19 10:36:00|1481.7|1475.8|1482.52|1476.62|1482.6|1476.7|1481.45|1475.55|19
1732012570000|2024-11-19 10:36:10|1482.1|1476.2|1481.25|1475.35|1482.6|1476.7|1481.25|1475.35|21
1732012580000|2024-11-19 10:36:20|1481.4|1475.5|1481.5|1475.6|1481.5|1475.6|1480.85|1474.95|27
1732012590000|2024-11-19 10:36:30|1481.55|1475.65|1481.46|1475.56|1481.75|1475.85|1481.07|1475.17|29
1732012600000|2024-11-19 10:36:40|1481.44|1475.54|1481.7|1475.8|1481.8|1475.9|1481.44|1475.54|24
1732012610000|2024-11-19 10:36:50|1481.68|1475.78|1481.91|1476.01|1482.14|1476.24|1481.68|1475.78|26
1732012620000|2024-11-19 10:37:00|1482.1|1476.2|1480.6|1474.7|1482.2|1476.3|1480.6|1474.7|7
1732012630000|2024-11-19 10:37:10|1479.8|1473.9|1480.3|1474.4|1480.3|1474.4|1479.7|1473.8|9
1732012640000|2024-11-19 10:37:20|1480.35|1474.45|1480|1474.1|1480.4|1474.5|1480|1474.1|3
1732012650000|2024-11-19 10:37:30|1479.95|1474.05|1479.7|1473.8|1480.4|1474.5|1479.7|1473.8|9
1732012660000|2024-11-19 10:37:40|1479.75|1473.85|1479.65|1473.75|1479.75|1473.85|1479.65|1473.75|2
1732012680000|2024-11-19 10:38:00|1478.65|1472.75|1478.6|1472.7|1478.65|1472.75|1478.6|1472.7|2
1732012690000|2024-11-19 10:38:10|1478.2|1472.3|1477.65|1471.75|1478.2|1472.3|1477.65|1471.75|3
1732012700000|2024-11-19 10:38:20|1477.85|1471.95|1478.45|1472.55|1478.45|1472.55|1477.85|1471.95|3
1732012720000|2024-11-19 10:38:40|1478.75|1472.85|1479.4|1473.5|1479.4|1473.5|1478.75|1472.85|5
1732012740000|2024-11-19 10:39:00|1478.75|1472.85|1478.75|1472.85|1478.8|1472.9|1478.75|1472.85|5
1732012750000|2024-11-19 10:39:10|1478.8|1472.9|1479.4|1473.5|1479.4|1473.5|1478.8|1472.9|5
1732012760000|2024-11-19 10:39:20|1479.85|1473.95|1480.4|1474.5|1480.4|1474.5|1479.8|1473.9|12
1732012780000|2024-11-19 10:39:40|1479.7|1473.8|1479.7|1473.8|1479.75|1473.85|1479.65|1473.75|12
1732012790000|2024-11-19 10:39:50|1479.65|1473.75|1479.8|1473.9|1479.85|1473.95|1479.55|1473.65|19
1732012800000|2024-11-19 10:40:00|1479.85|1473.95|1480.4|1474.5|1480.4|1474.5|1479.65|1473.75|12
1732012810000|2024-11-19 10:40:10|1480.75|1474.85|1480.65|1474.75|1480.75|1474.85|1480.65|1474.75|3
1732012820000|2024-11-19 10:40:20|1480.75|1474.85|1480.75|1474.85|1481.35|1475.45|1480.7|1474.8|8
1732012830000|2024-11-19 10:40:30|1480.8|1474.9|1480.55|1474.65|1480.85|1474.95|1480.55|1474.65|11
1732012840000|2024-11-19 10:40:40|1479.8|1473.9|1480.35|1474.45|1480.35|1474.45|1479.8|1473.9|4
1732012850000|2024-11-19 10:40:50|1479.7|1473.8|1479.7|1473.8|1479.7|1473.8|1479.7|1473.8|1
1732012860000|2024-11-19 10:41:00|1479.65|1473.75|1479.6|1473.7|1479.7|1473.8|1479.6|1473.7|4
1732012890000|2024-11-19 10:41:30|1478.75|1472.85|1478.75|1472.85|1479.35|1473.45|1478.75|1472.85|10
1732012900000|2024-11-19 10:41:40|1478.8|1472.9|1478.75|1472.85|1479.35|1473.45|1478.75|1472.85|15
1732012910000|2024-11-19 10:41:50|1478.85|1472.95|1478.85|1472.95|1478.85|1472.95|1478.85|1472.95|1
1732012920000|2024-11-19 10:42:00|1478.8|1472.9|1478.75|1472.85|1479.4|1473.5|1478.75|1472.85|14
1732012930000|2024-11-19 10:42:10|1478.79|1472.89|1478.85|1472.95|1478.85|1472.95|1478.7|1472.8|3
1732012940000|2024-11-19 10:42:20|1479|1473.1|1478.54|1472.64|1479.05|1473.15|1478.54|1472.64|8
1732012950000|2024-11-19 10:42:30|1478.3|1472.4|1477.6|1471.7|1478.3|1472.4|1477.6|1471.7|5
1732012960000|2024-11-19 10:42:40|1477.7|1471.8|1478.5|1472.6|1478.55|1472.65|1477.6|1471.7|15
1732012970000|2024-11-19 10:42:50|1477.65|1471.75|1477.65|1471.75|1477.7|1471.8|1477.65|1471.75|5
1732012980000|2024-11-19 10:43:00|1477.82|1471.92|1478.54|1472.64|1478.59|1472.69|1477.6|1471.7|17
1732012990000|2024-11-19 10:43:10|1478.45|1472.55|1478.45|1472.55|1478.45|1472.55|1478.45|1472.55|1
1732013020000|2024-11-19 10:43:40|1479.4|1473.5|1479.4|1473.5|1479.4|1473.5|1479.4|1473.5|1
1732013030000|2024-11-19 10:43:50|1479.45|1473.55|1479.45|1473.55|1479.45|1473.55|1479.45|1473.55|1
1732013040000|2024-11-19 10:44:00|1479.8|1473.9|1480.35|1474.45|1480.35|1474.45|1479.8|1473.9|3
1732013050000|2024-11-19 10:44:10|1480.25|1474.35|1479.6|1473.7|1480.25|1474.35|1479.6|1473.7|4
1732013060000|2024-11-19 10:44:20|1479.7|1473.8|1479.65|1473.75|1479.7|1473.8|1479.6|1473.7|9
1732013070000|2024-11-19 10:44:30|1479.6|1473.7|1480.35|1474.45|1480.35|1474.45|1479.6|1473.7|6
1732013080000|2024-11-19 10:44:40|1479.65|1473.75|1479.65|1473.75|1479.65|1473.75|1479.65|1473.75|1
1732013090000|2024-11-19 10:44:50|1479.6|1473.7|1479.55|1473.65|1479.6|1473.7|1479.55|1473.65|2
1732013100000|2024-11-19 10:45:00|1478.75|1472.85|1479.6|1473.7|1479.75|1473.85|1478.65|1472.75|15
1732013120000|2024-11-19 10:45:20|1479.65|1473.75|1479.75|1473.85|1479.75|1473.85|1479.65|1473.75|3
1732013130000|2024-11-19 10:45:30|1479.8|1473.9|1480.45|1474.55|1480.45|1474.55|1479.55|1473.65|13
1732013140000|2024-11-19 10:45:40|1480.3|1474.4|1479.85|1473.95|1480.3|1474.4|1479.8|1473.9|3
1732013150000|2024-11-19 10:45:50|1479.8|1473.9|1480.4|1474.5|1480.4|1474.5|1479.75|1473.85|6
1732013160000|2024-11-19 10:46:00|1480|1474.1|1480.4|1474.5|1480.4|1474.5|1479.85|1473.95|6
1732013170000|2024-11-19 10:46:10|1480.25|1474.35|1480.35|1474.45|1480.4|1474.5|1480|1474.1|8
1732013180000|2024-11-19 10:46:20|1480.7|1474.8|1480.7|1474.8|1480.8|1474.9|1480.7|1474.8|8
1732013200000|2024-11-19 10:46:40|1480.8|1474.9|1480.85|1474.95|1480.85|1474.95|1480.8|1474.9|10
1732013210000|2024-11-19 10:46:50|1480.8|1474.9|1481.35|1475.45|1481.35|1475.45|1480.65|1474.75|14
1732013220000|2024-11-19 10:47:00|1480.65|1474.75|1480.85|1474.95|1480.85|1474.95|1480.65|1474.75|14
1732013230000|2024-11-19 10:47:10|1480.95|1475.05|1481.45|1475.55|1481.45|1475.55|1480.95|1475.05|5
1732013240000|2024-11-19 10:47:20|1481.75|1475.85|1481.75|1475.85|1481.75|1475.85|1481.75|1475.85|1
1732013250000|2024-11-19 10:47:30|1481.7|1475.8|1482.4|1476.5|1482.4|1476.5|1481.7|1475.8|5
1732013260000|2024-11-19 10:47:40|1482.7|1476.8|1483.4|1477.5|1483.4|1477.5|1482.7|1476.8|8
1732013270000|2024-11-19 10:47:50|1482.7|1476.8|1482.65|1476.75|1482.75|1476.85|1482.65|1476.75|4
1732013280000|2024-11-19 10:48:00|1482.75|1476.85|1482.6|1476.7|1482.75|1476.85|1482.6|1476.7|8
1732013290000|2024-11-19 10:48:10|1482.88|1476.98|1482.89|1476.99|1482.89|1476.99|1482.85|1476.95|3
1732013300000|2024-11-19 10:48:20|1482.6|1476.7|1481.97|1476.07|1482.85|1476.95|1481.97|1476.07|25
1732013310000|2024-11-19 10:48:30|1482.02|1476.12|1481.6|1475.7|1482.25|1476.35|1481.59|1475.69|20
1732013320000|2024-11-19 10:48:40|1481.59|1475.69|1481.6|1475.7|1481.83|1475.93|1481.53|1475.63|19
1732013330000|2024-11-19 10:48:50|1481.59|1475.69|1482.4|1476.5|1482.45|1476.55|1481.59|1475.69|21
1732013340000|2024-11-19 10:49:00|1482.35|1476.45|1481.6|1475.7|1482.55|1476.65|1481.6|1475.7|18
1732013350000|2024-11-19 10:49:10|1481.75|1475.85|1482.3|1476.4|1482.48|1476.58|1481.75|1475.85|28
1732013360000|2024-11-19 10:49:20|1482.25|1476.35|1481.65|1475.75|1482.3|1476.4|1481.65|1475.75|13
1732013370000|2024-11-19 10:49:30|1481.69|1475.79|1481.75|1475.85|1481.91|1476.01|1481.68|1475.78|22
1732013380000|2024-11-19 10:49:40|1481.7|1475.8|1481.6|1475.7|1481.75|1475.85|1481.6|1475.7|11
1732013390000|2024-11-19 10:49:50|1481.5|1475.6|1480.6|1474.7|1481.61|1475.71|1480.6|1474.7|19
1732013400000|2024-11-19 10:50:00|1480.65|1474.75|1480.11|1474.21|1480.81|1474.91|1480.11|1474.21|22
1732013410000|2024-11-19 10:50:10|1480.09|1474.19|1480.64|1474.74|1480.64|1474.74|1480.05|1474.15|23
1732013420000|2024-11-19 10:50:20|1480.67|1474.77|1481.1|1475.2|1481.1|1475.2|1480.64|1474.74|23
1732013430000|2024-11-19 10:50:30|1480.99|1475.09|1481.35|1475.45|1481.6|1475.7|1480.99|1475.09|26
1732013440000|2024-11-19 10:50:40|1481.34|1475.44|1481.45|1475.55|1481.55|1475.65|1481.34|1475.44|9
1732013450000|2024-11-19 10:50:50|1481.28|1475.38|1481.3|1475.4|1481.4|1475.5|1481.2|1475.3|13
1732013460000|2024-11-19 10:51:00|1481.35|1475.45|1481.7|1475.8|1481.99|1476.09|1481.25|1475.35|19
1732013470000|2024-11-19 10:51:10|1481.99|1476.09|1482.45|1476.55|1482.45|1476.55|1481.8|1475.9|17
1732013490000|2024-11-19 10:51:30|1482.25|1476.35|1482.3|1476.4|1482.4|1476.5|1482.25|1476.35|3
1732013500000|2024-11-19 10:51:40|1482.4|1476.5|1481.75|1475.85|1482.4|1476.5|1481.75|1475.85|10
1732013510000|2024-11-19 10:51:50|1481.7|1475.8|1481.55|1475.65|1481.7|1475.8|1481.55|1475.65|10
1732013520000|2024-11-19 10:52:00|1481.65|1475.75|1481.5|1475.6|1481.97|1476.07|1481.35|1475.45|15
1732013530000|2024-11-19 10:52:10|1481.6|1475.7|1481.7|1475.8|1481.8|1475.9|1481.55|1475.65|11
1732013540000|2024-11-19 10:52:20|1481.67|1475.77|1481.5|1475.6|1481.68|1475.78|1480.6|1474.7|27
1732013550000|2024-11-19 10:52:30|1481.65|1475.75|1481.65|1475.75|1481.78|1475.88|1481.54|1475.64|17
1732013560000|2024-11-19 10:52:40|1482.15|1476.25|1482.03|1476.13|1482.18|1476.28|1482.03|1476.13|13
1732013570000|2024-11-19 10:52:50|1481.65|1475.75|1482.15|1476.25|1482.2|1476.3|1481.55|1475.65|18
1732013580000|2024-11-19 10:53:00|1482.2|1476.3|1482.85|1476.95|1482.85|1476.95|1482|1476.1|29
1732013590000|2024-11-19 10:53:10|1482.63|1476.73|1482.68|1476.78|1482.73|1476.83|1482.5|1476.6|19
1732013600000|2024-11-19 10:53:20|1482.73|1476.83|1482.59|1476.69|1482.83|1476.93|1482.45|1476.55|26
1732013610000|2024-11-19 10:53:30|1482.5|1476.6|1482.45|1476.55|1482.7|1476.8|1482.45|1476.55|12
1732013620000|2024-11-19 10:53:40|1482.5|1476.6|1481.88|1475.98|1482.55|1476.65|1481.65|1475.75|28
1732013630000|2024-11-19 10:53:50|1481.92|1476.02|1481.7|1475.8|1482.36|1476.46|1481.64|1475.74|22
1732013640000|2024-11-19 10:54:00|1481.55|1475.65|1482.2|1476.3|1482.3|1476.4|1481.55|1475.65|25
1732013650000|2024-11-19 10:54:10|1482.25|1476.35|1481.6|1475.7|1482.25|1476.35|1481.6|1475.7|20
1732013660000|2024-11-19 10:54:20|1481.9|1476|1481.8|1475.9|1482.43|1476.53|1481.5|1475.6|24
1732013670000|2024-11-19 10:54:30|1481.9|1476|1482.7|1476.8|1482.7|1476.8|1481.9|1476|21
1732013680000|2024-11-19 10:54:40|1482.65|1476.75|1482.7|1476.8|1482.9|1477|1482.55|1476.65|12
1732013690000|2024-11-19 10:54:50|1482.65|1476.75|1482.7|1476.8|1482.75|1476.85|1482.55|1476.65|14
1732013700000|2024-11-19 10:55:00|1482.6|1476.7|1482.75|1476.85|1482.75|1476.85|1482.5|1476.6|20
1732013710000|2024-11-19 10:55:10|1482.61|1476.71|1482.7|1476.8|1482.9|1477|1482.55|1476.65|17
1732013720000|2024-11-19 10:55:20|1482.68|1476.78|1482.45|1476.55|1482.7|1476.8|1482.45|1476.55|13
1732013730000|2024-11-19 10:55:30|1482.55|1476.65|1482.54|1476.64|1482.55|1476.65|1482.54|1476.64|2
1732013740000|2024-11-19 10:55:40|1482.52|1476.62|1481.75|1475.85|1482.52|1476.62|1481.75|1475.85|6
1732013750000|2024-11-19 10:55:50|1481.8|1475.9|1481.8|1475.9|1481.85|1475.95|1481.75|1475.85|10
1732013760000|2024-11-19 10:56:00|1481.75|1475.85|1481.75|1475.85|1481.83|1475.93|1481.75|1475.85|8
1732013770000|2024-11-19 10:56:10|1481.8|1475.9|1481.8|1475.9|1482.43|1476.53|1481.75|1475.85|16
1732013780000|2024-11-19 10:56:20|1481.75|1475.85|1481.66|1475.76|1481.8|1475.9|1481.56|1475.66|14
1732013790000|2024-11-19 10:56:30|1481.68|1475.78|1481.64|1475.74|1481.68|1475.78|1481.55|1475.65|24
1732013800000|2024-11-19 10:56:40|1481.45|1475.55|1480.75|1474.85|1481.45|1475.55|1480.65|1474.75|17
1732013810000|2024-11-19 10:56:50|1480.7|1474.8|1480.8|1474.9|1481.35|1475.45|1480.69|1474.79|15
1732013820000|2024-11-19 10:57:00|1480.75|1474.85|1481.43|1475.53|1481.45|1475.55|1480.7|1474.8|8
1732013830000|2024-11-19 10:57:10|1480.9|1475|1480.7|1474.8|1481.75|1475.85|1480.69|1474.79|28
1732013840000|2024-11-19 10:57:20|1480.75|1474.85|1481.68|1475.78|1481.8|1475.9|1480.7|1474.8|21
1732013850000|2024-11-19 10:57:30|1481.55|1475.65|1481.45|1475.55|1481.85|1475.95|1481.45|1475.55|21
1732013860000|2024-11-19 10:57:40|1481.5|1475.6|1481.75|1475.85|1482|1476.1|1481.5|1475.6|16
1732013870000|2024-11-19 10:57:50|1481.8|1475.9|1481.8|1475.9|1482|1476.1|1481.45|1475.55|26
1732013880000|2024-11-19 10:58:00|1481.75|1475.85|1481.75|1475.85|1481.83|1475.93|1481.6|1475.7|11
1732013890000|2024-11-19 10:58:10|1481.8|1475.9|1481.68|1475.78|1482.02|1476.12|1481.65|1475.75|16
1732013900000|2024-11-19 10:58:20|1481.55|1475.65|1481.68|1475.78|1481.99|1476.09|1481.55|1475.65|19
1732013910000|2024-11-19 10:58:30|1481.73|1475.83|1481.5|1475.6|1481.95|1476.05|1481.45|1475.55|19
1732013920000|2024-11-19 10:58:40|1481.7|1475.8|1482|1476.1|1482|1476.1|1481.55|1475.65|19
1732013930000|2024-11-19 10:58:50|1481.7|1475.8|1481.95|1476.05|1482.55|1476.65|1481.7|1475.8|13
1732013940000|2024-11-19 10:59:00|1481.9|1476|1482.6|1476.7|1482.6|1476.7|1481.6|1475.7|13
1732013950000|2024-11-19 10:59:10|1482.5|1476.6|1481.95|1476.05|1482.7|1476.8|1481.8|1475.9|17
1732013960000|2024-11-19 10:59:20|1481.98|1476.08|1482.8|1476.9|1483.1|1477.2|1481.98|1476.08|16
1732013970000|2024-11-19 10:59:30|1482.85|1476.95|1482.68|1476.78|1482.85|1476.95|1482.61|1476.71|9
1732013980000|2024-11-19 10:59:40|1482.73|1476.83|1482.75|1476.85|1483.61|1477.71|1482.6|1476.7|16
1732013990000|2024-11-19 10:59:50|1483.2|1477.3|1482.93|1477.03|1483.2|1477.3|1482.75|1476.85|21
1732014000000|2024-11-19 11:00:00|1482.92|1477.02|1482.95|1477.05|1483.05|1477.15|1482.7|1476.8|15
1732014010000|2024-11-19 11:00:10|1482.85|1476.95|1483.75|1477.85|1483.9|1478|1482.85|1476.95|27
1732014020000|2024-11-19 11:00:20|1483.65|1477.75|1484.76|1478.86|1484.81|1478.91|1483.65|1477.75|23
1732014030000|2024-11-19 11:00:30|1484.81|1478.91|1484.85|1478.95|1484.86|1478.96|1484.71|1478.81|11
1732014040000|2024-11-19 11:00:40|1484.75|1478.85|1484.8|1478.9|1484.8|1478.9|1484.73|1478.83|10
1732014050000|2024-11-19 11:00:50|1484.65|1478.75|1482.6|1476.7|1484.65|1478.75|1482.45|1476.55|28
1732014060000|2024-11-19 11:01:00|1482.52|1476.62|1482.55|1476.65|1483.01|1477.11|1482.52|1476.62|19
1732014070000|2024-11-19 11:01:10|1482.5|1476.6|1482.7|1476.8|1482.75|1476.85|1482.05|1476.15|24
1732014080000|2024-11-19 11:01:20|1482.5|1476.6|1482.91|1477.01|1483.05|1477.15|1482.47|1476.57|23
1732014090000|2024-11-19 11:01:30|1482.93|1477.03|1482.73|1476.83|1482.95|1477.05|1482.73|1476.83|19
1732014100000|2024-11-19 11:01:40|1482.76|1476.86|1482.55|1476.65|1482.9|1477|1482.55|1476.65|23
1732014110000|2024-11-19 11:01:50|1482.56|1476.66|1482.5|1476.6|1483.05|1477.15|1482.5|1476.6|12
1732014120000|2024-11-19 11:02:00|1482.55|1476.65|1483.3|1477.4|1483.42|1477.52|1482.55|1476.65|18
1732014130000|2024-11-19 11:02:10|1483.22|1477.32|1482.86|1476.96|1483.22|1477.32|1482.65|1476.75|26
1732014140000|2024-11-19 11:02:20|1482.84|1476.94|1481.73|1475.83|1482.9|1477|1481.73|1475.83|15
1732014150000|2024-11-19 11:02:30|1481.71|1475.81|1481.35|1475.45|1481.9|1476|1481.35|1475.45|11
1732014160000|2024-11-19 11:02:40|1481.25|1475.35|1481.45|1475.55|1481.45|1475.55|1481.25|1475.35|7
1732014170000|2024-11-19 11:02:50|1481.66|1475.76|1481.64|1475.74|1481.66|1475.76|1481.64|1475.74|16
1732014180000|2024-11-19 11:03:00|1481.65|1475.75|1481.76|1475.86|1482.27|1476.37|1481.64|1475.74|24
1732014190000|2024-11-19 11:03:10|1482.04|1476.14|1481.55|1475.65|1482.04|1476.14|1481.48|1475.58|15
1732014200000|2024-11-19 11:03:20|1481.58|1475.68|1482.13|1476.23|1482.42|1476.52|1481.58|1475.68|18
1732014210000|2024-11-19 11:03:30|1482.08|1476.18|1482.59|1476.69|1482.6|1476.7|1482.07|1476.17|17
1732014220000|2024-11-19 11:03:40|1482.61|1476.71|1483.7|1477.8|1483.7|1477.8|1482.61|1476.71|20
1732014230000|2024-11-19 11:03:50|1483.63|1477.73|1483.55|1477.65|1483.63|1477.73|1483.55|1477.65|4
1732014250000|2024-11-19 11:04:10|1482.75|1476.85|1482.9|1477|1482.9|1477|1482.7|1476.8|6
1732014260000|2024-11-19 11:04:20|1482.85|1476.95|1482.75|1476.85|1483.4|1477.5|1482.7|1476.8|7
1732014270000|2024-11-19 11:04:30|1482.8|1476.9|1483.35|1477.45|1483.4|1477.5|1482.8|1476.9|9
1732014280000|2024-11-19 11:04:40|1482.6|1476.7|1482.65|1476.75|1482.7|1476.8|1482.55|1476.65|6
1732014290000|2024-11-19 11:04:50|1482.7|1476.8|1482.55|1476.65|1482.75|1476.85|1482.55|1476.65|18
1732014300000|2024-11-19 11:05:00|1482.85|1476.95|1482.8|1476.9|1482.9|1477|1482.8|1476.9|6
1732014310000|2024-11-19 11:05:10|1482.85|1476.95|1483.4|1477.5|1483.4|1477.5|1482.8|1476.9|5
1732014360000|2024-11-19 11:06:00|1482.7|1476.8|1482.6|1476.7|1482.8|1476.9|1482.55|1476.65|20
1732014370000|2024-11-19 11:06:10|1482.55|1476.65|1482.6|1476.7|1482.65|1476.75|1482.55|1476.65|22
1732014380000|2024-11-19 11:06:20|1482.55|1476.65|1483.7|1477.8|1483.7|1477.8|1482.55|1476.65|20
1732014390000|2024-11-19 11:06:30|1483.75|1477.85|1484.35|1478.45|1484.35|1478.45|1483.6|1477.7|11
1732014400000|2024-11-19 11:06:40|1484.2|1478.3|1484.35|1478.45|1484.35|1478.45|1483.7|1477.8|8
1732014410000|2024-11-19 11:06:50|1483.95|1478.05|1483.75|1477.85|1484.45|1478.55|1483.7|1477.8|6
1732014420000|2024-11-19 11:07:00|1483.85|1477.95|1484.3|1478.4|1484.35|1478.45|1483.85|1477.95|6
1732014430000|2024-11-19 11:07:10|1484.75|1478.85|1484.65|1478.75|1484.75|1478.85|1484.65|1478.75|2
1732014440000|2024-11-19 11:07:20|1484.6|1478.7|1485.3|1479.4|1485.3|1479.4|1484.55|1478.65|11
1732014450000|2024-11-19 11:07:30|1484.7|1478.8|1484.55|1478.65|1484.7|1478.8|1484.55|1478.65|12
1732014460000|2024-11-19 11:07:40|1484.6|1478.7|1484.65|1478.75|1484.75|1478.85|1484.55|1478.65|16
1732014470000|2024-11-19 11:07:50|1484.75|1478.85|1485.4|1479.5|1485.4|1479.5|1484.7|1478.8|12
1732014480000|2024-11-19 11:08:00|1485.55|1479.65|1485.55|1479.65|1485.6|1479.7|1485.55|1479.65|5
1732014490000|2024-11-19 11:08:10|1485.6|1479.7|1485.45|1479.55|1485.6|1479.7|1485.45|1479.55|5
1732014500000|2024-11-19 11:08:20|1484.7|1478.8|1485.3|1479.4|1485.3|1479.4|1484.7|1478.8|13
1732014510000|2024-11-19 11:08:30|1485.55|1479.65|1485.55|1479.65|1485.55|1479.65|1485.55|1479.65|1
1732014520000|2024-11-19 11:08:40|1485.6|1479.7|1485.65|1479.75|1486.35|1480.45|1485.55|1479.65|15
1732014530000|2024-11-19 11:08:50|1485.7|1479.8|1485.3|1479.4|1485.7|1479.8|1485.25|1479.35|7
1732014540000|2024-11-19 11:09:00|1485.25|1479.35|1485.55|1479.65|1485.55|1479.65|1484.75|1478.85|7
1732014550000|2024-11-19 11:09:10|1485.6|1479.7|1485.6|1479.7|1485.65|1479.75|1485.6|1479.7|5
1732014560000|2024-11-19 11:09:20|1485.65|1479.75|1486.02|1480.12|1486.11|1480.21|1485.6|1479.7|16
1732014570000|2024-11-19 11:09:30|1485.65|1479.75|1486.5|1480.6|1486.5|1480.6|1485.65|1479.75|11
1732014580000|2024-11-19 11:09:40|1486.7|1480.8|1487.02|1481.12|1487.15|1481.25|1486.45|1480.55|19
1732014590000|2024-11-19 11:09:50|1487.01|1481.11|1487.48|1481.58|1487.48|1481.58|1487.01|1481.11|11
1732014600000|2024-11-19 11:10:00|1487.5|1481.6|1487.52|1481.62|1487.55|1481.65|1487.07|1481.17|13
1732014610000|2024-11-19 11:10:10|1487.54|1481.64|1488.1|1482.2|1488.15|1482.25|1487.5|1481.6|15
1732014620000|2024-11-19 11:10:20|1487.98|1482.08|1489.63|1483.73|1489.63|1483.73|1487.98|1482.08|24
1732014630000|2024-11-19 11:10:30|1489.95|1484.05|1489.54|1483.64|1490.2|1484.3|1489.18|1483.28|20
1732014640000|2024-11-19 11:10:40|1489.64|1483.74|1489.66|1483.76|1490.11|1484.21|1489.55|1483.65|17
1732014650000|2024-11-19 11:10:50|1489.88|1483.98|1490.08|1484.18|1490.1|1484.2|1489.88|1483.98|13
1732014660000|2024-11-19 11:11:00|1490.15|1484.25|1489.42|1483.52|1490.15|1484.25|1488.88|1482.98|29
1732014670000|2024-11-19 11:11:10|1489.22|1483.32|1488.74|1482.84|1489.33|1483.43|1488.74|1482.84|26
1732014680000|2024-11-19 11:11:20|1488.6|1482.7|1488.77|1482.87|1489.1|1483.2|1488.45|1482.55|21
1732014690000|2024-11-19 11:11:30|1488.9|1483|1488.59|1482.69|1488.9|1483|1488.45|1482.55|18
1732014700000|2024-11-19 11:11:40|1488.6|1482.7|1488.94|1483.04|1488.96|1483.06|1488.6|1482.7|12
1732014710000|2024-11-19 11:11:50|1489.29|1483.39|1489.03|1483.13|1489.32|1483.42|1488.97|1483.07|14
1732014720000|2024-11-19 11:12:00|1488.91|1483.01|1487.87|1481.97|1488.98|1483.08|1487.74|1481.84|25
1732014730000|2024-11-19 11:12:10|1487.88|1481.98|1487.48|1481.58|1487.88|1481.98|1487.4|1481.5|9
1732014740000|2024-11-19 11:12:20|1487.5|1481.6|1487.71|1481.81|1488.45|1482.55|1487.5|1481.6|17
1732014750000|2024-11-19 11:12:30|1487.85|1481.95|1487.69|1481.79|1487.96|1482.06|1487.69|1481.79|11
1732014760000|2024-11-19 11:12:40|1487.72|1481.82|1487.95|1482.05|1488.11|1482.21|1487.72|1481.82|19
1732014770000|2024-11-19 11:12:50|1488.42|1482.52|1489.58|1483.68|1489.58|1483.68|1488.38|1482.48|22
1732014780000|2024-11-19 11:13:00|1489.59|1483.69|1489.69|1483.79|1489.69|1483.79|1489.5|1483.6|19
1732014790000|2024-11-19 11:13:10|1489.77|1483.87|1490.02|1484.12|1490.52|1484.62|1489.77|1483.87|30
1732014800000|2024-11-19 11:13:20|1490.05|1484.15|1489.87|1483.97|1490.06|1484.16|1489.6|1483.7|15
1732014810000|2024-11-19 11:13:30|1489.69|1483.79|1490.48|1484.58|1490.5|1484.6|1489.69|1483.79|17
1732014820000|2024-11-19 11:13:40|1490.5|1484.6|1490.96|1485.06|1491.21|1485.31|1490.45|1484.55|22
1732014830000|2024-11-19 11:13:50|1491.55|1485.65|1492.55|1486.65|1492.55|1486.65|1491.45|1485.55|28
1732014840000|2024-11-19 11:14:00|1492.5|1486.6|1492.54|1486.64|1493.05|1487.15|1492.45|1486.55|28
1732014850000|2024-11-19 11:14:10|1492.56|1486.66|1492.45|1486.55|1492.7|1486.8|1492.45|1486.55|12
1732014860000|2024-11-19 11:14:20|1492.5|1486.6|1492.48|1486.58|1492.65|1486.75|1492.48|1486.58|9
1732014870000|2024-11-19 11:14:30|1492.47|1486.57|1491.9|1486|1492.47|1486.57|1491.6|1485.7|14
1732014880000|2024-11-19 11:14:40|1492.01|1486.11|1492.48|1486.58|1492.5|1486.6|1492|1486.1|12
1732014890000|2024-11-19 11:14:50|1492.58|1486.68|1492.71|1486.81|1492.8|1486.9|1492.55|1486.65|10
1732014900000|2024-11-19 11:15:00|1492.8|1486.9|1493.04|1487.14|1493.1|1487.2|1492.45|1486.55|27
1732014910000|2024-11-19 11:15:10|1492.94|1487.04|1493.09|1487.19|1493.65|1487.75|1492.89|1486.99|22
1732014920000|2024-11-19 11:15:20|1493.05|1487.15|1493.65|1487.75|1493.7|1487.8|1492.97|1487.07|22
1732014930000|2024-11-19 11:15:30|1493.5|1487.6|1492.59|1486.69|1493.6|1487.7|1492.5|1486.6|27
1732014940000|2024-11-19 11:15:40|1492.55|1486.65|1491.65|1485.75|1492.71|1486.81|1491.55|1485.65|17
1732014950000|2024-11-19 11:15:50|1491.75|1485.85|1492.4|1486.5|1492.4|1486.5|1491.6|1485.7|9
1732014960000|2024-11-19 11:16:00|1492.6|1486.7|1493.55|1487.65|1493.55|1487.65|1492.45|1486.55|21
1732014970000|2024-11-19 11:16:10|1493.52|1487.62|1493.98|1488.08|1494.53|1488.63|1493.4|1487.5|24
1732014980000|2024-11-19 11:16:20|1493.88|1487.98|1494.07|1488.17|1494.35|1488.45|1493.88|1487.98|21
1732014990000|2024-11-19 11:16:30|1493.65|1487.75|1494.05|1488.15|1494.5|1488.6|1493.65|1487.75|18
1732015000000|2024-11-19 11:16:40|1494.02|1488.12|1493.78|1487.88|1494.02|1488.12|1493.45|1487.55|18
1732015010000|2024-11-19 11:16:50|1493.77|1487.87|1492.48|1486.58|1493.95|1488.05|1492.48|1486.58|19
1732015020000|2024-11-19 11:17:00|1492.5|1486.6|1492.4|1486.5|1492.57|1486.67|1492.38|1486.48|10
1732015030000|2024-11-19 11:17:10|1492.38|1486.48|1491.45|1485.55|1492.38|1486.48|1491.16|1485.26|26
1732015040000|2024-11-19 11:17:20|1491.48|1485.58|1490.76|1484.86|1491.48|1485.58|1490.6|1484.7|20
1732015050000|2024-11-19 11:17:30|1490.82|1484.92|1490.3|1484.4|1490.82|1484.92|1490.3|1484.4|18
1732015060000|2024-11-19 11:17:40|1490.2|1484.3|1490.36|1484.46|1490.36|1484.46|1489.55|1483.65|24
1732015070000|2024-11-19 11:17:50|1490.51|1484.61|1489.55|1483.65|1490.6|1484.7|1489.55|1483.65|26
1732015080000|2024-11-19 11:18:00|1489.58|1483.68|1488.65|1482.75|1489.78|1483.88|1488.65|1482.75|26
1732015090000|2024-11-19 11:18:10|1488.6|1482.7|1487.5|1481.6|1488.75|1482.85|1487.48|1481.58|29
1732015100000|2024-11-19 11:18:20|1487.52|1481.62|1487.8|1481.9|1487.84|1481.94|1487.45|1481.55|16
1732015110000|2024-11-19 11:18:30|1487.77|1481.87|1487.46|1481.56|1487.77|1481.87|1487.07|1481.17|18
1732015120000|2024-11-19 11:18:40|1487.41|1481.51|1486.4|1480.5|1487.41|1481.51|1486.4|1480.5|30
1732015130000|2024-11-19 11:18:50|1486.1|1480.2|1486.59|1480.69|1486.7|1480.8|1486.1|1480.2|17
1732015140000|2024-11-19 11:19:00|1486.67|1480.77|1487.78|1481.88|1487.93|1482.03|1486.45|1480.55|25
1732015150000|2024-11-19 11:19:10|1487.91|1482.01|1487.81|1481.91|1487.94|1482.04|1487.15|1481.25|25
1732015160000|2024-11-19 11:19:20|1487.8|1481.9|1487.5|1481.6|1487.85|1481.95|1487.45|1481.55|15
1732015170000|2024-11-19 11:19:30|1487.65|1481.75|1487.08|1481.18|1487.65|1481.75|1487.08|1481.18|13
1732015180000|2024-11-19 11:19:40|1486.88|1480.98|1486.99|1481.09|1487.2|1481.3|1486.55|1480.65|23
1732015190000|2024-11-19 11:19:50|1486.6|1480.7|1487.55|1481.65|1487.8|1481.9|1486.6|1480.7|24
1732015200000|2024-11-19 11:20:00|1487.56|1481.66|1487.68|1481.78|1487.93|1482.03|1487.55|1481.65|12
1732015210000|2024-11-19 11:20:10|1487.87|1481.97|1488.59|1482.69|1488.61|1482.71|1487.7|1481.8|13
1732015220000|2024-11-19 11:20:20|1488.5|1482.6|1488.89|1482.99|1489.55|1483.65|1488.5|1482.6|23
1732015230000|2024-11-19 11:20:30|1488.9|1483|1489.15|1483.25|1489.2|1483.3|1488.45|1482.55|21
1732015240000|2024-11-19 11:20:40|1489.3|1483.4|1488.65|1482.75|1489.3|1483.4|1488.6|1482.7|16
1732015260000|2024-11-19 11:21:00|1488.55|1482.65|1488.55|1482.65|1488.55|1482.65|1488.55|1482.65|1
1732015270000|2024-11-19 11:21:10|1488.6|1482.7|1488.45|1482.55|1488.65|1482.75|1488.45|1482.55|4
1732015290000|2024-11-19 11:21:30|1488.6|1482.7|1488.7|1482.8|1488.7|1482.8|1488.6|1482.7|5
1732015300000|2024-11-19 11:21:40|1488.65|1482.75|1488.45|1482.55|1488.65|1482.75|1488.45|1482.55|3
1732015310000|2024-11-19 11:21:50|1487.6|1481.7|1487.45|1481.55|1487.6|1481.7|1487.45|1481.55|3
1732015320000|2024-11-19 11:22:00|1486.95|1481.05|1487.65|1481.75|1487.65|1481.75|1486.55|1480.65|13
1732015340000|2024-11-19 11:22:20|1487.87|1481.97|1487.63|1481.73|1487.87|1481.97|1487.63|1481.73|12
1732015350000|2024-11-19 11:22:30|1487.66|1481.76|1486.6|1480.7|1487.66|1481.76|1486.5|1480.6|27
1732015360000|2024-11-19 11:22:40|1486.63|1480.73|1486.82|1480.92|1486.95|1481.05|1486.6|1480.7|12
1732015370000|2024-11-19 11:22:50|1486.92|1481.02|1486.1|1480.2|1487|1481.1|1485.95|1480.05|23
1732015380000|2024-11-19 11:23:00|1486.08|1480.18|1485.79|1479.89|1486.08|1480.18|1485.6|1479.7|22
1732015390000|2024-11-19 11:23:10|1485.82|1479.92|1485.89|1479.99|1485.91|1480.01|1485.79|1479.89|5
1732015400000|2024-11-19 11:23:20|1485.74|1479.84|1485.82|1479.92|1485.95|1480.05|1485.51|1479.61|19
1732015410000|2024-11-19 11:23:30|1485.69|1479.79|1484.85|1478.95|1485.9|1480|1484.65|1478.75|13
1732015420000|2024-11-19 11:23:40|1484.84|1478.94|1485.17|1479.27|1485.47|1479.57|1484.63|1478.73|26
1732015430000|2024-11-19 11:23:50|1485.26|1479.36|1485.3|1479.4|1485.5|1479.6|1485.12|1479.22|17
1732015440000|2024-11-19 11:24:00|1485.47|1479.57|1484.7|1478.8|1485.5|1479.6|1484.7|1478.8|20
1732015450000|2024-11-19 11:24:10|1485.14|1479.24|1485.4|1479.5|1485.4|1479.5|1484.7|1478.8|27
1732015460000|2024-11-19 11:24:20|1485.22|1479.32|1485.43|1479.53|1485.48|1479.58|1485.19|1479.29|18
1732015470000|2024-11-19 11:24:30|1485.08|1479.18|1484.7|1478.8|1485.15|1479.25|1484.7|1478.8|18
1732015480000|2024-11-19 11:24:40|1484.55|1478.65|1484.25|1478.35|1484.55|1478.65|1484.13|1478.23|22
1732015490000|2024-11-19 11:24:50|1484.18|1478.28|1484.45|1478.55|1484.6|1478.7|1484.18|1478.28|13
1732015500000|2024-11-19 11:25:00|1484.22|1478.32|1484.05|1478.15|1484.64|1478.74|1483.93|1478.03|28
1732015510000|2024-11-19 11:25:10|1484.2|1478.3|1483.67|1477.77|1484.25|1478.35|1483.64|1477.74|21
1732015520000|2024-11-19 11:25:20|1483.65|1477.75|1483.17|1477.27|1483.65|1477.75|1483.06|1477.16|16
1732015530000|2024-11-19 11:25:30|1483.22|1477.32|1483.68|1477.78|1483.68|1477.78|1482.95|1477.05|20
1732015540000|2024-11-19 11:25:40|1483.66|1477.76|1482.76|1476.86|1483.67|1477.77|1482.7|1476.8|19
1732015550000|2024-11-19 11:25:50|1482.83|1476.93|1483.21|1477.31|1483.37|1477.47|1482.8|1476.9|24
1732015560000|2024-11-19 11:26:00|1483.13|1477.23|1483.73|1477.83|1484.15|1478.25|1483.13|1477.23|25
1732015570000|2024-11-19 11:26:10|1483.74|1477.84|1484.16|1478.26|1484.25|1478.35|1483.43|1477.53|16
1732015580000|2024-11-19 11:26:20|1483.98|1478.08|1483.68|1477.78|1483.99|1478.09|1483.68|1477.78|7
1732015590000|2024-11-19 11:26:30|1483.55|1477.65|1483.64|1477.74|1483.78|1477.88|1483.2|1477.3|12
1732015600000|2024-11-19 11:26:40|1483.6|1477.7|1483.45|1477.55|1483.64|1477.74|1482.94|1477.04|18
1732015610000|2024-11-19 11:26:50|1483.43|1477.53|1482.87|1476.97|1483.43|1477.53|1482.55|1476.65|21
1732015620000|2024-11-19 11:27:00|1482.86|1476.96|1482.31|1476.41|1482.86|1476.96|1482.31|1476.41|10
1732015630000|2024-11-19 11:27:10|1482.21|1476.31|1481.3|1475.4|1482.21|1476.31|1480.3|1474.4|32
1732015640000|2024-11-19 11:27:20|1481.33|1475.43|1480.93|1475.03|1481.51|1475.61|1480.7|1474.8|20
1732015650000|2024-11-19 11:27:30|1480.98|1475.08|1482.43|1476.53|1482.43|1476.53|1480.98|1475.08|25
1732015660000|2024-11-19 11:27:40|1482.45|1476.55|1482.87|1476.97|1482.94|1477.04|1482.45|1476.55|9
1732015670000|2024-11-19 11:27:50|1482.81|1476.91|1482.45|1476.55|1482.81|1476.91|1482.45|1476.55|6
1732015680000|2024-11-19 11:28:00|1482.5|1476.6|1482.66|1476.76|1482.66|1476.76|1481.98|1476.08|19
1732015690000|2024-11-19 11:28:10|1482.59|1476.69|1482.7|1476.8|1482.9|1477|1482.45|1476.55|15
1732015700000|2024-11-19 11:28:20|1482.75|1476.85|1483.3|1477.4|1483.45|1477.55|1482.75|1476.85|15
1732015710000|2024-11-19 11:28:30|1483.4|1477.5|1483.45|1477.55|1483.61|1477.71|1482.95|1477.05|16
1732015720000|2024-11-19 11:28:40|1483.41|1477.51|1482.85|1476.95|1483.41|1477.51|1482.85|1476.95|22
1732015730000|2024-11-19 11:28:50|1482.86|1476.96|1483.16|1477.26|1483.32|1477.42|1482.85|1476.95|18
1732015740000|2024-11-19 11:29:00|1483.22|1477.32|1483.58|1477.68|1483.61|1477.71|1482.86|1476.96|19
1732015750000|2024-11-19 11:29:10|1483.59|1477.69|1483.73|1477.83|1483.88|1477.98|1483.59|1477.69|20
1732015760000|2024-11-19 11:29:20|1483.72|1477.82|1483.73|1477.83|1483.81|1477.91|1483.55|1477.65|14
1732015770000|2024-11-19 11:29:30|1483.75|1477.85|1483.7|1477.8|1483.77|1477.87|1483.7|1477.8|6
1732015780000|2024-11-19 11:29:40|1483.71|1477.81|1484.5|1478.6|1484.55|1478.65|1483.68|1477.78|16
1732015790000|2024-11-19 11:29:50|1484.56|1478.66|1483.95|1478.05|1484.65|1478.75|1483.69|1477.79|14
1732015800000|2024-11-19 11:30:00|1483.88|1477.98|1484.68|1478.78|1484.8|1478.9|1483.83|1477.93|26
1732015810000|2024-11-19 11:30:10|1484.71|1478.81|1484.73|1478.83|1484.79|1478.89|1484.67|1478.77|26
1732015820000|2024-11-19 11:30:20|1484.72|1478.82|1483.61|1477.71|1484.78|1478.88|1483.52|1477.62|23
1732015830000|2024-11-19 11:30:30|1483.63|1477.73|1483.64|1477.74|1483.66|1477.76|1483.57|1477.67|13
1732015840000|2024-11-19 11:30:40|1483.66|1477.76|1484|1478.1|1484.17|1478.27|1483.66|1477.76|28
1732015850000|2024-11-19 11:30:50|1484.2|1478.3|1484.69|1478.79|1484.75|1478.85|1484.11|1478.21|17
1732015860000|2024-11-19 11:31:00|1484.68|1478.78|1484.91|1479.01|1485.28|1479.38|1484.68|1478.78|23
1732015870000|2024-11-19 11:31:10|1484.86|1478.96|1484.28|1478.38|1484.95|1479.05|1484.25|1478.35|20
1732015880000|2024-11-19 11:31:20|1484.25|1478.35|1484.89|1478.99|1484.93|1479.03|1484.25|1478.35|12
1732015890000|2024-11-19 11:31:30|1484.91|1479.01|1485.68|1479.78|1485.75|1479.85|1484.91|1479.01|18
1732015900000|2024-11-19 11:31:40|1485.65|1479.75|1485.7|1479.8|1485.75|1479.85|1485.63|1479.73|12
1732015910000|2024-11-19 11:31:50|1485.65|1479.75|1485.63|1479.73|1485.7|1479.8|1485.51|1479.61|11
1732015920000|2024-11-19 11:32:00|1485.65|1479.75|1485.02|1479.12|1485.65|1479.75|1485.02|1479.12|13
1732015930000|2024-11-19 11:32:10|1485.09|1479.19|1484.25|1478.35|1485.15|1479.25|1484.25|1478.35|31
1732015940000|2024-11-19 11:32:20|1484.3|1478.4|1483.86|1477.96|1484.32|1478.42|1483.65|1477.75|19
1732015950000|2024-11-19 11:32:30|1483.7|1477.8|1484.29|1478.39|1484.29|1478.39|1483.7|1477.8|15
1732015960000|2024-11-19 11:32:40|1484.34|1478.44|1484.48|1478.58|1484.65|1478.75|1484.3|1478.4|24
1732015970000|2024-11-19 11:32:50|1484.53|1478.63|1484.45|1478.55|1484.58|1478.68|1484.25|1478.35|7
1732015980000|2024-11-19 11:33:00|1484.4|1478.5|1485.75|1479.85|1485.75|1479.85|1484.11|1478.21|20
1732015990000|2024-11-19 11:33:10|1485.71|1479.81|1486.87|1480.97|1486.87|1480.97|1485.69|1479.79|26
1732016000000|2024-11-19 11:33:20|1487.14|1481.24|1489.43|1483.53|1489.65|1483.75|1487.14|1481.24|35
1732016010000|2024-11-19 11:33:30|1489.6|1483.7|1489.79|1483.89|1490.33|1484.43|1489.55|1483.65|27
1732016020000|2024-11-19 11:33:40|1489.7|1483.8|1488.69|1482.79|1489.7|1483.8|1488.69|1482.79|18
1732016030000|2024-11-19 11:33:50|1488.61|1482.71|1488.7|1482.8|1488.78|1482.88|1487.78|1481.88|16
1732016040000|2024-11-19 11:34:00|1488.75|1482.85|1488.45|1482.55|1488.86|1482.96|1488.45|1482.55|24
1732016050000|2024-11-19 11:34:10|1488.5|1482.6|1488.41|1482.51|1488.5|1482.6|1488.03|1482.13|20
1732016060000|2024-11-19 11:34:20|1488.46|1482.56|1488.4|1482.5|1488.55|1482.65|1488.35|1482.45|9
1732016070000|2024-11-19 11:34:30|1488.39|1482.49|1488.43|1482.53|1488.45|1482.55|1487.76|1481.86|18
1732016080000|2024-11-19 11:34:40|1488.4|1482.5|1489.23|1483.33|1489.38|1483.48|1488.4|1482.5|15
1732016090000|2024-11-19 11:34:50|1489.22|1483.32|1488.95|1483.05|1489.24|1483.34|1488.7|1482.8|22
1732016100000|2024-11-19 11:35:00|1488.92|1483.02|1489.27|1483.37|1489.27|1483.37|1488.68|1482.78|18
1732016110000|2024-11-19 11:35:10|1489.3|1483.4|1490.02|1484.12|1490.02|1484.12|1489.26|1483.36|25
1732016120000|2024-11-19 11:35:20|1490.4|1484.5|1490.5|1484.6|1490.55|1484.65|1490.15|1484.25|15
1732016130000|2024-11-19 11:35:30|1490.6|1484.7|1490.55|1484.65|1490.68|1484.78|1490.52|1484.62|10
1732016140000|2024-11-19 11:35:40|1490.6|1484.7|1490.55|1484.65|1490.65|1484.75|1490.54|1484.64|17
1732016150000|2024-11-19 11:35:50|1490.54|1484.64|1490.35|1484.45|1490.55|1484.65|1490.15|1484.25|22
1732016160000|2024-11-19 11:36:00|1490.1|1484.2|1490.34|1484.44|1490.46|1484.56|1490.1|1484.2|18
1732016180000|2024-11-19 11:36:20|1490.36|1484.46|1490.6|1484.7|1490.6|1484.7|1490.36|1484.46|13
1732016190000|2024-11-19 11:36:30|1490.66|1484.76|1490.6|1484.7|1490.68|1484.78|1490.55|1484.65|14
1732016200000|2024-11-19 11:36:40|1490.62|1484.72|1490.65|1484.75|1490.7|1484.8|1490.6|1484.7|12
1732016210000|2024-11-19 11:36:50|1490.55|1484.65|1490.63|1484.73|1490.68|1484.78|1490.55|1484.65|17
1732016220000|2024-11-19 11:37:00|1490.65|1484.75|1490.25|1484.35|1490.65|1484.75|1490.25|1484.35|18
1732016230000|2024-11-19 11:37:10|1490.45|1484.55|1490.02|1484.12|1490.45|1484.55|1489.89|1483.99|17
1732016240000|2024-11-19 11:37:20|1489.94|1484.04|1490.36|1484.46|1490.46|1484.56|1489.94|1484.04|24
1732016250000|2024-11-19 11:37:30|1490.4|1484.5|1490.6|1484.7|1490.66|1484.76|1490.25|1484.35|11
1732016260000|2024-11-19 11:37:40|1490.55|1484.65|1490.44|1484.54|1490.66|1484.76|1490.25|1484.35|23
1732016270000|2024-11-19 11:37:50|1490.45|1484.55|1490.44|1484.54|1490.55|1484.65|1490.39|1484.49|9
1732016280000|2024-11-19 11:38:00|1490.5|1484.6|1490.4|1484.5|1490.55|1484.65|1490.39|1484.49|13
1732016290000|2024-11-19 11:38:10|1490.39|1484.49|1490.54|1484.64|1490.57|1484.67|1490.39|1484.49|16
1732016300000|2024-11-19 11:38:20|1490.6|1484.7|1492.44|1486.54|1492.44|1486.54|1490.6|1484.7|18
1732016310000|2024-11-19 11:38:30|1492.65|1486.75|1492.46|1486.56|1492.75|1486.85|1492.35|1486.45|26
1732016320000|2024-11-19 11:38:40|1492.41|1486.51|1492.79|1486.89|1493.02|1487.12|1492.41|1486.51|15
1732016330000|2024-11-19 11:38:50|1492.77|1486.87|1493.8|1487.9|1493.8|1487.9|1492.77|1486.87|12
1732016340000|2024-11-19 11:39:00|1493.83|1487.93|1493.89|1487.99|1494.8|1488.9|1493.76|1487.86|29
1732016350000|2024-11-19 11:39:10|1493.84|1487.94|1493.6|1487.7|1493.84|1487.94|1492.94|1487.04|26
1732016360000|2024-11-19 11:39:20|1493.55|1487.65|1494.75|1488.85|1494.75|1488.85|1493.53|1487.63|25
1732016370000|2024-11-19 11:39:30|1494.7|1488.8|1494.99|1489.09|1494.99|1489.09|1494.64|1488.74|17
1732016380000|2024-11-19 11:39:40|1494.97|1489.07|1495.53|1489.63|1495.53|1489.63|1494.87|1488.97|13
1732016390000|2024-11-19 11:39:50|1495.5|1489.6|1496.02|1490.12|1496.02|1490.12|1495.5|1489.6|6
1732016400000|2024-11-19 11:40:00|1495.95|1490.05|1495.56|1489.66|1495.96|1490.06|1495.5|1489.6|20
1732016410000|2024-11-19 11:40:10|1495.55|1489.65|1495.45|1489.55|1495.56|1489.66|1495.45|1489.55|7
1732016420000|2024-11-19 11:40:20|1495.5|1489.6|1497.35|1491.45|1497.38|1491.48|1495.5|1489.6|24
1732016430000|2024-11-19 11:40:30|1497.25|1491.35|1496.8|1490.9|1497.4|1491.5|1496.65|1490.75|25
1732016440000|2024-11-19 11:40:40|1496.86|1490.96|1497.02|1491.12|1497.08|1491.18|1496.67|1490.77|23
1732016450000|2024-11-19 11:40:50|1496.99|1491.09|1496.5|1490.6|1497.02|1491.12|1496.5|1490.6|20
1732016460000|2024-11-19 11:41:00|1496.4|1490.5|1496.43|1490.53|1496.45|1490.55|1496.36|1490.46|10
1732016470000|2024-11-19 11:41:10|1496.26|1490.36|1497.1|1491.2|1497.1|1491.2|1495.58|1489.68|28
1732016480000|2024-11-19 11:41:20|1497.15|1491.25|1497.51|1491.61|1497.75|1491.85|1497.15|1491.25|17
1732016490000|2024-11-19 11:41:30|1497.45|1491.55|1497.45|1491.55|1497.6|1491.7|1497.45|1491.55|10
1732016500000|2024-11-19 11:41:40|1497.43|1491.53|1496.92|1491.02|1497.43|1491.53|1496.87|1490.97|5
1732016510000|2024-11-19 11:41:50|1496.95|1491.05|1495.59|1489.69|1496.95|1491.05|1495.5|1489.6|20
1732016520000|2024-11-19 11:42:00|1495.55|1489.65|1495.68|1489.78|1496.12|1490.22|1495.45|1489.55|19
1732016530000|2024-11-19 11:42:10|1495.67|1489.77|1495.25|1489.35|1496.01|1490.11|1494.95|1489.05|26
1732016540000|2024-11-19 11:42:20|1495.07|1489.17|1495.45|1489.55|1495.48|1489.58|1494.97|1489.07|13
1732016550000|2024-11-19 11:42:30|1495.4|1489.5|1495.5|1489.6|1495.5|1489.6|1495.11|1489.21|12
1732016560000|2024-11-19 11:42:40|1495.54|1489.64|1495.7|1489.8|1495.9|1490|1495.53|1489.63|22
1732016570000|2024-11-19 11:42:50|1495.65|1489.75|1495.7|1489.8|1495.72|1489.82|1495.28|1489.38|21
1732016580000|2024-11-19 11:43:00|1495.77|1489.87|1495.99|1490.09|1496.07|1490.17|1495.66|1489.76|23
1732016590000|2024-11-19 11:43:10|1495.83|1489.93|1496.43|1490.53|1496.53|1490.63|1495.81|1489.91|13
1732016600000|2024-11-19 11:43:20|1496.45|1490.55|1496.55|1490.65|1496.6|1490.7|1496.43|1490.53|6
1732016610000|2024-11-19 11:43:30|1496.65|1490.75|1496.48|1490.58|1496.65|1490.75|1496.48|1490.58|22
1732016620000|2024-11-19 11:43:40|1496.33|1490.43|1495.95|1490.05|1496.4|1490.5|1495.95|1490.05|12
1732016630000|2024-11-19 11:43:50|1495.94|1490.04|1494.89|1488.99|1496|1490.1|1494.89|1488.99|23
1732016640000|2024-11-19 11:44:00|1494.73|1488.83|1495.44|1489.54|1495.44|1489.54|1494.6|1488.7|22
1732016650000|2024-11-19 11:44:10|1495.54|1489.64|1495.76|1489.86|1495.95|1490.05|1495.54|1489.64|27
1732016660000|2024-11-19 11:44:20|1495.73|1489.83|1494.7|1488.8|1495.74|1489.84|1494.7|1488.8|19
1732016670000|2024-11-19 11:44:30|1494.55|1488.65|1494.45|1488.55|1495.25|1489.35|1494.43|1488.53|20
1732016680000|2024-11-19 11:44:40|1494.8|1488.9|1495.4|1489.5|1495.41|1489.51|1494.8|1488.9|23
1732016690000|2024-11-19 11:44:50|1495.2|1489.3|1494.88|1488.98|1495.22|1489.32|1494.82|1488.92|22
1732016700000|2024-11-19 11:45:00|1494.9|1489|1495.12|1489.22|1495.22|1489.32|1494.65|1488.75|25
1732016710000|2024-11-19 11:45:10|1495.15|1489.25|1496.53|1490.63|1496.56|1490.66|1495.15|1489.25|27
1732016720000|2024-11-19 11:45:20|1496.48|1490.58|1495.79|1489.89|1496.48|1490.58|1495.74|1489.84|18
1732016730000|2024-11-19 11:45:30|1495.82|1489.92|1495.97|1490.07|1495.97|1490.07|1495.72|1489.82|29
1732016740000|2024-11-19 11:45:40|1496.25|1490.35|1497.12|1491.22|1497.2|1491.3|1496.25|1490.35|23
1732016750000|2024-11-19 11:45:50|1497.06|1491.16|1496.59|1490.69|1497.06|1491.16|1496.5|1490.6|15
1732016760000|2024-11-19 11:46:00|1496.55|1490.65|1496.64|1490.74|1496.81|1490.91|1496.5|1490.6|21
1732016770000|2024-11-19 11:46:10|1496.63|1490.73|1496.66|1490.76|1497.38|1491.48|1496.5|1490.6|25
1732016780000|2024-11-19 11:46:20|1496.64|1490.74|1497.33|1491.43|1497.38|1491.48|1496.63|1490.73|24
1732016790000|2024-11-19 11:46:30|1497.3|1491.4|1497.45|1491.55|1497.5|1491.6|1496.6|1490.7|20
1732016800000|2024-11-19 11:46:40|1497.48|1491.58|1497.9|1492|1498.05|1492.15|1497.48|1491.58|12
1732016810000|2024-11-19 11:46:50|1498.45|1492.55|1499.04|1493.14|1499.75|1493.85|1498.45|1492.55|24
1732016820000|2024-11-19 11:47:00|1498.97|1493.07|1498.5|1492.6|1499.07|1493.17|1498.5|1492.6|24
1732016830000|2024-11-19 11:47:10|1498.68|1492.78|1498.33|1492.43|1499.06|1493.16|1497.55|1491.65|36
1732016840000|2024-11-19 11:47:20|1498.38|1492.48|1497.6|1491.7|1498.48|1492.58|1497.59|1491.69|24
1732016850000|2024-11-19 11:47:30|1497.59|1491.69|1496.85|1490.95|1497.75|1491.85|1496.83|1490.93|16
1732016860000|2024-11-19 11:47:40|1497.02|1491.12|1497.5|1491.6|1497.5|1491.6|1496.99|1491.09|16
1732016870000|2024-11-19 11:47:50|1497.45|1491.55|1498.17|1492.27|1498.17|1492.27|1496.9|1491|15
1732016880000|2024-11-19 11:48:00|1498.12|1492.22|1498.69|1492.79|1499|1493.1|1498.02|1492.12|28
1732016890000|2024-11-19 11:48:10|1498.72|1492.82|1498.63|1492.73|1498.72|1492.82|1498.63|1492.73|5
1732016900000|2024-11-19 11:48:20|1498.57|1492.67|1499.48|1493.58|1499.48|1493.58|1498.57|1492.67|18
1732016910000|2024-11-19 11:48:30|1499.45|1493.55|1499.8|1493.9|1500.03|1494.13|1499.45|1493.55|16
1732016920000|2024-11-19 11:48:40|1499.74|1493.84|1500.3|1494.4|1500.6|1494.7|1499.7|1493.8|22
1732016930000|2024-11-19 11:48:50|1500.36|1494.46|1501.54|1495.64|1501.73|1495.83|1500.25|1494.35|32
1732016940000|2024-11-19 11:49:00|1501.48|1495.58|1500.71|1494.81|1501.5|1495.6|1500.65|1494.75|11
1732016950000|2024-11-19 11:49:10|1500.67|1494.77|1500.24|1494.34|1500.67|1494.77|1499.5|1493.6|23
1732016960000|2024-11-19 11:49:20|1499.93|1494.03|1499.05|1493.15|1500.17|1494.27|1498.6|1492.7|29
1732016970000|2024-11-19 11:49:30|1499.15|1493.25|1498.66|1492.76|1499.3|1493.4|1498.45|1492.55|30
1732016980000|2024-11-19 11:49:40|1498.82|1492.92|1496.79|1490.89|1499.15|1493.25|1496.79|1490.89|33
1732016990000|2024-11-19 11:49:50|1496.73|1490.83|1497.25|1491.35|1497.85|1491.95|1496.73|1490.83|24
1732017000000|2024-11-19 11:50:00|1497.26|1491.36|1497.13|1491.23|1497.45|1491.55|1497.07|1491.17|24
1732017010000|2024-11-19 11:50:10|1497.1|1491.2|1497.05|1491.15|1497.3|1491.4|1496.8|1490.9|19
1732017020000|2024-11-19 11:50:20|1497.1|1491.2|1497.85|1491.95|1497.85|1491.95|1497.1|1491.2|12
1732017030000|2024-11-19 11:50:30|1497.83|1491.93|1498.77|1492.87|1498.77|1492.87|1497.53|1491.63|30
1732017040000|2024-11-19 11:50:40|1498.82|1492.92|1498.78|1492.88|1498.85|1492.95|1498.76|1492.86|20
1732017050000|2024-11-19 11:50:50|1499.01|1493.11|1499|1493.1|1499.06|1493.16|1498.95|1493.05|8
1732017060000|2024-11-19 11:51:00|1498.95|1493.05|1497.7|1491.8|1498.95|1493.05|1497.7|1491.8|29
1732017070000|2024-11-19 11:51:10|1497.73|1491.83|1497.69|1491.79|1498.1|1492.2|1497.55|1491.65|22
1732017080000|2024-11-19 11:51:20|1497.68|1491.78|1497.78|1491.88|1498.01|1492.11|1497.68|1491.78|29
1732017090000|2024-11-19 11:51:30|1497.76|1491.86|1497.65|1491.75|1498.06|1492.16|1497.5|1491.6|26
1732017100000|2024-11-19 11:51:40|1498.09|1492.19|1498.58|1492.68|1498.58|1492.68|1497.5|1491.6|24
1732017110000|2024-11-19 11:51:50|1498.55|1492.65|1498.5|1492.6|1498.55|1492.65|1498.05|1492.15|13
1732017120000|2024-11-19 11:52:00|1498.48|1492.58|1498.48|1492.58|1498.58|1492.68|1497.99|1492.09|21
1732017130000|2024-11-19 11:52:10|1498.43|1492.53|1498.58|1492.68|1498.66|1492.76|1498.1|1492.2|17
1732017140000|2024-11-19 11:52:20|1498.53|1492.63|1498.53|1492.63|1498.61|1492.71|1498.4|1492.5|10
1732017150000|2024-11-19 11:52:30|1498.66|1492.76|1498.96|1493.06|1499.06|1493.16|1498.66|1492.76|6
1732017160000|2024-11-19 11:52:40|1498.84|1492.94|1498.68|1492.78|1498.86|1492.96|1498.55|1492.65|15
1732017170000|2024-11-19 11:52:50|1498.66|1492.76|1499.25|1493.35|1499.32|1493.42|1498.58|1492.68|20
1732017180000|2024-11-19 11:53:00|1499.27|1493.37|1498.67|1492.77|1499.27|1493.37|1498.67|1492.77|18
1732017190000|2024-11-19 11:53:10|1498.69|1492.79|1498.69|1492.79|1498.75|1492.85|1498.64|1492.74|21
1732017200000|2024-11-19 11:53:20|1498.74|1492.84|1499.72|1493.82|1499.72|1493.82|1498.72|1492.82|22
1732017210000|2024-11-19 11:53:30|1499.7|1493.8|1499.66|1493.76|1499.83|1493.93|1499.64|1493.74|20
1732017220000|2024-11-19 11:53:40|1499.64|1493.74|1499.22|1493.32|1499.65|1493.75|1499.2|1493.3|23
1732017230000|2024-11-19 11:53:50|1499.3|1493.4|1501.32|1495.42|1501.33|1495.43|1499.18|1493.28|26
1732017240000|2024-11-19 11:54:00|1501.29|1495.39|1500.9|1495|1501.34|1495.44|1500.75|1494.85|28
1732017250000|2024-11-19 11:54:10|1500.81|1494.91|1499.75|1493.85|1500.9|1495|1499.75|1493.85|19
1732017260000|2024-11-19 11:54:20|1499.7|1493.8|1499.8|1493.9|1499.8|1493.9|1499.6|1493.7|9
1732017270000|2024-11-19 11:54:30|1499.95|1494.05|1501.5|1495.6|1501.7|1495.8|1499.95|1494.05|24
1732017280000|2024-11-19 11:54:40|1501.55|1495.65|1501.45|1495.55|1501.55|1495.65|1501.45|1495.55|9
1732017290000|2024-11-19 11:54:50|1501.25|1495.35|1501.45|1495.55|1501.55|1495.65|1501.25|1495.35|9
1732017300000|2024-11-19 11:55:00|1501.55|1495.65|1501.61|1495.71|1502.12|1496.22|1501.5|1495.6|18
1732017310000|2024-11-19 11:55:10|1501.67|1495.77|1501.66|1495.76|1502.1|1496.2|1501.66|1495.76|33
1732017320000|2024-11-19 11:55:20|1501.68|1495.78|1501.13|1495.23|1501.68|1495.78|1501.08|1495.18|26
1732017330000|2024-11-19 11:55:30|1500.95|1495.05|1500.5|1494.6|1501.02|1495.12|1500.5|1494.6|20
1732017340000|2024-11-19 11:55:40|1500.48|1494.58|1498.78|1492.88|1500.5|1494.6|1498.78|1492.88|26
1732017350000|2024-11-19 11:55:50|1498.73|1492.83|1499.53|1493.63|1499.76|1493.86|1498.73|1492.83|26
1732017360000|2024-11-19 11:56:00|1499.48|1493.58|1500.24|1494.34|1500.24|1494.34|1499.13|1493.23|22
1732017370000|2024-11-19 11:56:10|1499.8|1493.9|1499.68|1493.78|1500.02|1494.12|1499.52|1493.62|32
1732017380000|2024-11-19 11:56:20|1499.66|1493.76|1500.18|1494.28|1500.4|1494.5|1499.66|1493.76|17
1732017390000|2024-11-19 11:56:30|1500.14|1494.24|1499.73|1493.83|1500.14|1494.24|1499.7|1493.8|17
1732017400000|2024-11-19 11:56:40|1499.8|1493.9|1500.08|1494.18|1500.4|1494.5|1499.73|1493.83|20
1732017410000|2024-11-19 11:56:50|1499.98|1494.08|1500.54|1494.64|1500.54|1494.64|1499.72|1493.82|26
1732017420000|2024-11-19 11:57:00|1500.8|1494.9|1500.89|1494.99|1501.25|1495.35|1500.8|1494.9|22
1732017430000|2024-11-19 11:57:10|1501.11|1495.21|1500.86|1494.96|1501.5|1495.6|1500.85|1494.95|16
1732017440000|2024-11-19 11:57:20|1500.65|1494.75|1501.03|1495.13|1501.14|1495.24|1500.65|1494.75|21
1732017450000|2024-11-19 11:57:30|1500.94|1495.04|1501.22|1495.32|1501.27|1495.37|1500.35|1494.45|26
1732017460000|2024-11-19 11:57:40|1501.18|1495.28|1501.25|1495.35|1501.4|1495.5|1500.86|1494.96|21
1732017470000|2024-11-19 11:57:50|1501.2|1495.3|1500.83|1494.93|1501.28|1495.38|1500.79|1494.89|24
1732017480000|2024-11-19 11:58:00|1500.88|1494.98|1500.82|1494.92|1500.96|1495.06|1500.66|1494.76|18
1732017490000|2024-11-19 11:58:10|1500.83|1494.93|1500.68|1494.78|1500.88|1494.98|1500.45|1494.55|11
1732017500000|2024-11-19 11:58:20|1500.71|1494.81|1501.25|1495.35|1501.75|1495.85|1500.71|1494.81|22
1732017510000|2024-11-19 11:58:30|1501.35|1495.45|1501.45|1495.55|1501.73|1495.83|1501.35|1495.45|13
1732017520000|2024-11-19 11:58:40|1501.54|1495.64|1501.94|1496.04|1502.05|1496.15|1501.54|1495.64|6
1732017530000|2024-11-19 11:58:50|1501.99|1496.09|1502.62|1496.72|1503|1497.1|1501.89|1495.99|27
1732017540000|2024-11-19 11:59:00|1502.63|1496.73|1502.54|1496.64|1503.45|1497.55|1502.54|1496.64|31
1732017550000|2024-11-19 11:59:10|1502.5|1496.6|1501.55|1495.65|1502.5|1496.6|1501.55|1495.65|12
1732017560000|2024-11-19 11:59:20|1500.75|1494.85|1500.75|1494.85|1500.75|1494.85|1500.7|1494.8|3
1732017570000|2024-11-19 11:59:30|1500.7|1494.8|1500.55|1494.65|1500.7|1494.8|1500.55|1494.65|8
1732017580000|2024-11-19 11:59:40|1500.65|1494.75|1500.65|1494.75|1500.65|1494.75|1500.6|1494.7|11
1732017590000|2024-11-19 11:59:50|1500.6|1494.7|1503.9|1498|1503.9|1498|1500.55|1494.65|11
1732017600000|2024-11-19 12:00:00|1503.8|1497.9|1501.55|1495.65|1504.45|1498.55|1501.55|1495.65|17
1732017610000|2024-11-19 12:00:10|1501.25|1495.35|1502.55|1496.65|1502.7|1496.8|1500.7|1494.8|16
1732017620000|2024-11-19 12:00:20|1502.65|1496.75|1502.55|1496.65|1503.55|1497.65|1502.55|1496.65|20
1732017640000|2024-11-19 12:00:40|1502.1|1496.2|1502.4|1496.5|1502.4|1496.5|1501.6|1495.7|9
1732017650000|2024-11-19 12:00:50|1502.9|1497|1502.55|1496.65|1503.45|1497.55|1502.55|1496.65|5
1732017660000|2024-11-19 12:01:00|1501.8|1495.9|1501.55|1495.65|1501.8|1495.9|1501.55|1495.65|8
1732017680000|2024-11-19 12:01:20|1502.09|1496.19|1502.32|1496.42|1502.37|1496.47|1501.79|1495.89|18
1732017690000|2024-11-19 12:01:30|1502.24|1496.34|1500.87|1494.97|1502.3|1496.4|1500.84|1494.94|31
1732017700000|2024-11-19 12:01:40|1500.93|1495.03|1501.57|1495.67|1501.57|1495.67|1500.61|1494.71|27
1732017710000|2024-11-19 12:01:50|1501.63|1495.73|1501.58|1495.68|1501.8|1495.9|1501.5|1495.6|32
1732017720000|2024-11-19 12:02:00|1501.59|1495.69|1502.38|1496.48|1502.4|1496.5|1501.02|1495.12|27
1732017730000|2024-11-19 12:02:10|1502.43|1496.53|1501.71|1495.81|1502.43|1496.53|1501.7|1495.8|24
1732017740000|2024-11-19 12:02:20|1501.7|1495.8|1502.48|1496.58|1502.54|1496.64|1501.7|1495.8|23
1732017750000|2024-11-19 12:02:30|1502.54|1496.64|1505.4|1499.5|1505.73|1499.83|1502.54|1496.64|32
1732017760000|2024-11-19 12:02:40|1505.5|1499.6|1506.72|1500.82|1507.45|1501.55|1505.5|1499.6|32
1732017770000|2024-11-19 12:02:50|1506.8|1500.9|1506.61|1500.71|1507.2|1501.3|1506.41|1500.51|27
1732017780000|2024-11-19 12:03:00|1506.68|1500.78|1505.9|1500|1506.68|1500.78|1505.8|1499.9|26
1732017790000|2024-11-19 12:03:10|1505.87|1499.97|1506.08|1500.18|1506.15|1500.25|1505.4|1499.5|25
1732017800000|2024-11-19 12:03:20|1505.97|1500.07|1505.52|1499.62|1506.05|1500.15|1505.52|1499.62|10
1732017810000|2024-11-19 12:03:30|1505.53|1499.63|1506.07|1500.17|1506.42|1500.52|1505.52|1499.62|23
1732017820000|2024-11-19 12:03:40|1505.87|1499.97|1506.45|1500.55|1506.45|1500.55|1505.5|1499.6|18
1732017830000|2024-11-19 12:03:50|1506.4|1500.5|1507.39|1501.49|1507.43|1501.53|1506.38|1500.48|23
1732017840000|2024-11-19 12:04:00|1507.5|1501.6|1507.16|1501.26|1507.56|1501.66|1507.04|1501.14|21
1732017850000|2024-11-19 12:04:10|1507.19|1501.29|1507.16|1501.26|1507.19|1501.29|1506.55|1500.65|13
1732017860000|2024-11-19 12:04:20|1507.13|1501.23|1506.83|1500.93|1507.5|1501.6|1506.65|1500.75|19
1732017870000|2024-11-19 12:04:30|1506.87|1500.97|1507.61|1501.71|1507.61|1501.71|1506.87|1500.97|15
1732017880000|2024-11-19 12:04:40|1507.6|1501.7|1507.57|1501.67|1507.75|1501.85|1507.5|1501.6|16
1732017890000|2024-11-19 12:04:50|1507.66|1501.76|1508.85|1502.95|1509.21|1503.31|1507.61|1501.71|30
1732017900000|2024-11-19 12:05:00|1508.7|1502.8|1508.7|1502.8|1509.3|1503.4|1508.68|1502.78|32
1732017910000|2024-11-19 12:05:10|1508.54|1502.64|1508.18|1502.28|1508.6|1502.7|1507.93|1502.03|21
1732017920000|2024-11-19 12:05:20|1508.25|1502.35|1508.23|1502.33|1508.4|1502.5|1507.8|1501.9|13
1732017930000|2024-11-19 12:05:30|1507.95|1502.05|1508.3|1502.4|1508.4|1502.5|1507.93|1502.03|20
1732017940000|2024-11-19 12:05:40|1508.17|1502.27|1508.08|1502.18|1508.56|1502.66|1507.7|1501.8|25
1732017950000|2024-11-19 12:05:50|1508.13|1502.23|1509.45|1503.55|1509.65|1503.75|1508.08|1502.18|25
1732017960000|2024-11-19 12:06:00|1508.8|1502.9|1508.55|1502.65|1509.45|1503.55|1508.55|1502.65|18
1732017970000|2024-11-19 12:06:10|1508.69|1502.79|1509.44|1503.54|1509.45|1503.55|1508.5|1502.6|20
1732017980000|2024-11-19 12:06:20|1509.52|1503.62|1510.21|1504.31|1510.25|1504.35|1509.5|1503.6|30
1732017990000|2024-11-19 12:06:30|1510.25|1504.35|1510.35|1504.45|1510.5|1504.6|1510.12|1504.22|26
1732018000000|2024-11-19 12:06:40|1510.38|1504.48|1510.52|1504.62|1510.57|1504.67|1509.75|1503.85|18
1732018010000|2024-11-19 12:06:50|1510.45|1504.55|1509.9|1504|1510.55|1504.65|1509.7|1503.8|12
1732018020000|2024-11-19 12:07:00|1509.98|1504.08|1511.22|1505.32|1511.33|1505.43|1509.98|1504.08|31
1732018030000|2024-11-19 12:07:10|1511.09|1505.19|1510.89|1504.99|1511.22|1505.32|1510.89|1504.99|31
1732018040000|2024-11-19 12:07:20|1510.85|1504.95|1510.34|1504.44|1510.95|1505.05|1510.11|1504.21|27
1732018050000|2024-11-19 12:07:30|1510.4|1504.5|1511.1|1505.2|1511.15|1505.25|1510.25|1504.35|24
1732018060000|2024-11-19 12:07:40|1511.06|1505.16|1510.89|1504.99|1511.15|1505.25|1510.89|1504.99|20
1732018070000|2024-11-19 12:07:50|1510.85|1504.95|1510.8|1504.9|1511.38|1505.48|1509.65|1503.75|28
1732018080000|2024-11-19 12:08:00|1510.7|1504.8|1509.71|1503.81|1510.7|1504.8|1509.45|1503.55|25
1732018090000|2024-11-19 12:08:10|1509.69|1503.79|1509.62|1503.72|1509.8|1503.9|1509.28|1503.38|20
1732018100000|2024-11-19 12:08:20|1509.67|1503.77|1510.13|1504.23|1510.23|1504.33|1509.29|1503.39|26
1732018110000|2024-11-19 12:08:30|1510.15|1504.25|1510.61|1504.71|1510.75|1504.85|1509.9|1504|25
1732018120000|2024-11-19 12:08:40|1510.6|1504.7|1510.59|1504.69|1510.7|1504.8|1510.45|1504.55|16
1732018130000|2024-11-19 12:08:50|1510.45|1504.55|1510.45|1504.55|1510.45|1504.55|1510.45|1504.55|1
1732018140000|2024-11-19 12:09:00|1510.15|1504.25|1509.59|1503.69|1510.15|1504.25|1509.35|1503.45|15
1732018150000|2024-11-19 12:09:10|1509.65|1503.75|1509.5|1503.6|1509.65|1503.75|1509.05|1503.15|22
1732018160000|2024-11-19 12:09:20|1509.48|1503.58|1510.5|1504.6|1510.55|1504.65|1509.48|1503.58|20
1732018170000|2024-11-19 12:09:30|1511.05|1505.15|1510.75|1504.85|1511.65|1505.75|1510.45|1504.55|28
1732018180000|2024-11-19 12:09:40|1510.65|1504.75|1510.75|1504.85|1510.9|1505|1510.07|1504.17|24
1732018190000|2024-11-19 12:09:50|1510.95|1505.05|1511.7|1505.8|1511.9|1506|1510.95|1505.05|29
1732018200000|2024-11-19 12:10:00|1511.71|1505.81|1511.74|1505.84|1511.91|1506.01|1511.4|1505.5|22
1732018210000|2024-11-19 12:10:10|1511.78|1505.88|1511.7|1505.8|1511.93|1506.03|1511.65|1505.75|22
1732018220000|2024-11-19 12:10:20|1511.79|1505.89|1511.71|1505.81|1512.2|1506.3|1511.59|1505.69|30
1732018230000|2024-11-19 12:10:30|1511.59|1505.69|1511.53|1505.63|1511.71|1505.81|1511.53|1505.63|13
1732018240000|2024-11-19 12:10:40|1511.45|1505.55|1511.12|1505.22|1511.45|1505.55|1510.7|1504.8|26
1732018250000|2024-11-19 12:10:50|1511.17|1505.27|1510.75|1504.85|1511.25|1505.35|1510.5|1504.6|17
1732018260000|2024-11-19 12:11:00|1510.72|1504.82|1511.13|1505.23|1511.42|1505.52|1510.24|1504.34|25
1732018270000|2024-11-19 12:11:10|1511.09|1505.19|1511.48|1505.58|1511.5|1505.6|1510.7|1504.8|17
1732018280000|2024-11-19 12:11:20|1511.53|1505.63|1511.26|1505.36|1511.9|1506|1511.26|1505.36|25
1732018290000|2024-11-19 12:11:30|1511.1|1505.2|1510.7|1504.8|1511.1|1505.2|1510.3|1504.4|26
1732018300000|2024-11-19 12:11:40|1510.68|1504.78|1511.8|1505.9|1511.85|1505.95|1510.6|1504.7|28
1732018310000|2024-11-19 12:11:50|1511.68|1505.78|1510.65|1504.75|1511.68|1505.78|1510.65|1504.75|21
1732018320000|2024-11-19 12:12:00|1511.04|1505.14|1512.04|1506.14|1512.1|1506.2|1510.98|1505.08|26
1732018330000|2024-11-19 12:12:10|1512.1|1506.2|1511.21|1505.31|1512.1|1506.2|1511.21|1505.31|25
1732018340000|2024-11-19 12:12:20|1511.3|1505.4|1511.33|1505.43|1511.5|1505.6|1511.12|1505.22|12
1732018350000|2024-11-19 12:12:30|1511.22|1505.32|1511.45|1505.55|1511.73|1505.83|1511.22|1505.32|24
1732018360000|2024-11-19 12:12:40|1511.95|1506.05|1514.15|1508.25|1514.15|1508.25|1511.75|1505.85|27
1732018370000|2024-11-19 12:12:50|1514.75|1508.85|1517.13|1511.23|1517.55|1511.65|1514.75|1508.85|26
1732018380000|2024-11-19 12:13:00|1516.93|1511.03|1516.25|1510.35|1517|1511.1|1515.7|1509.8|32
1732018390000|2024-11-19 12:13:10|1516.17|1510.27|1514.75|1508.85|1516.17|1510.27|1514.65|1508.75|26
1732018400000|2024-11-19 12:13:20|1514.7|1508.8|1514.7|1508.8|1515.65|1509.75|1514.65|1508.75|19
1732018410000|2024-11-19 12:13:30|1514.75|1508.85|1514.65|1508.75|1514.8|1508.9|1514.65|1508.75|8
1732018420000|2024-11-19 12:13:40|1514.85|1508.95|1513.9|1508|1514.85|1508.95|1513.7|1507.8|34
1732018430000|2024-11-19 12:13:50|1513.84|1507.94|1512.8|1506.9|1513.84|1507.94|1512.8|1506.9|29
1732018440000|2024-11-19 12:14:00|1512.85|1506.95|1513.38|1507.48|1513.64|1507.74|1512.8|1506.9|29
1732018450000|2024-11-19 12:14:10|1513.4|1507.5|1513.65|1507.75|1513.73|1507.83|1513.2|1507.3|26
1732018460000|2024-11-19 12:14:20|1513.6|1507.7|1513.99|1508.09|1514.15|1508.25|1513.54|1507.64|18
1732018470000|2024-11-19 12:14:30|1513.66|1507.76|1513.89|1507.99|1513.9|1508|1513.64|1507.74|30
1732018480000|2024-11-19 12:14:40|1513.9|1508|1513.81|1507.91|1513.9|1508|1513.34|1507.44|20
1732018490000|2024-11-19 12:14:50|1513.65|1507.75|1514.09|1508.19|1514.15|1508.25|1513.65|1507.75|30
1732018500000|2024-11-19 12:15:00|1514.11|1508.21|1514.32|1508.42|1514.57|1508.67|1513.66|1507.76|33
1732018510000|2024-11-19 12:15:10|1514.38|1508.48|1515.1|1509.2|1515.55|1509.65|1514.37|1508.47|29
1732018520000|2024-11-19 12:15:20|1515.15|1509.25|1515.45|1509.55|1515.45|1509.55|1514.59|1508.69|26
1732018530000|2024-11-19 12:15:30|1515.43|1509.53|1514.71|1508.81|1515.48|1509.58|1514.53|1508.63|31
1732018540000|2024-11-19 12:15:40|1514.76|1508.86|1514.32|1508.42|1514.76|1508.86|1513.9|1508|22
1732018550000|2024-11-19 12:15:50|1514.44|1508.54|1514.14|1508.24|1514.55|1508.65|1514.14|1508.24|20
1732018560000|2024-11-19 12:16:00|1514.2|1508.3|1513.68|1507.78|1514.2|1508.3|1513.09|1507.19|35
1732018570000|2024-11-19 12:16:10|1513.65|1507.75|1512.77|1506.87|1514.32|1508.42|1512.64|1506.74|31
1732018580000|2024-11-19 12:16:20|1512.71|1506.81|1512.09|1506.19|1512.76|1506.86|1512.09|1506.19|27
1732018590000|2024-11-19 12:16:30|1512.14|1506.24|1511.8|1505.9|1512.14|1506.24|1511.5|1505.6|26
1732018600000|2024-11-19 12:16:40|1511.85|1505.95|1511.4|1505.5|1511.99|1506.09|1510.74|1504.84|32
1732018610000|2024-11-19 12:16:50|1511.42|1505.52|1510.84|1504.94|1511.42|1505.52|1510.84|1504.94|27
1732018620000|2024-11-19 12:17:00|1510.82|1504.92|1510.72|1504.82|1510.9|1505|1510.41|1504.51|18
1732018630000|2024-11-19 12:17:10|1510.66|1504.76|1510.66|1504.76|1511.2|1505.3|1510.5|1504.6|25
1732018640000|2024-11-19 12:17:20|1510.8|1504.9|1512.5|1506.6|1512.57|1506.67|1510.8|1504.9|33
1732018650000|2024-11-19 12:17:30|1512.66|1506.76|1512.04|1506.14|1513.13|1507.23|1511.64|1505.74|27
1732018660000|2024-11-19 12:17:40|1512.09|1506.19|1512.55|1506.65|1512.68|1506.78|1511.99|1506.09|27
1732018670000|2024-11-19 12:17:50|1512.6|1506.7|1512.27|1506.37|1512.71|1506.81|1511.82|1505.92|22
1732018680000|2024-11-19 12:18:00|1512.31|1506.41|1512.9|1507|1513.08|1507.18|1512.25|1506.35|30
1732018690000|2024-11-19 12:18:10|1512.88|1506.98|1512.79|1506.89|1513.5|1507.6|1512.74|1506.84|26
1732018700000|2024-11-19 12:18:20|1512.8|1506.9|1512.88|1506.98|1513.08|1507.18|1512.79|1506.89|17
1732018710000|2024-11-19 12:18:30|1512.79|1506.89|1513.45|1507.55|1513.58|1507.68|1512.79|1506.89|24
1732018720000|2024-11-19 12:18:40|1513.5|1507.6|1513.94|1508.04|1514.05|1508.15|1513.41|1507.51|27
1732018730000|2024-11-19 12:18:50|1513.87|1507.97|1512.8|1506.9|1513.88|1507.98|1512.8|1506.9|28
1732018740000|2024-11-19 12:19:00|1513.2|1507.3|1513.37|1507.47|1513.37|1507.47|1512.65|1506.75|26
1732018750000|2024-11-19 12:19:10|1513.32|1507.42|1513.42|1507.52|1513.55|1507.65|1513.07|1507.17|28
1732018760000|2024-11-19 12:19:20|1513.5|1507.6|1513.42|1507.52|1513.5|1507.6|1512.75|1506.85|21
1732018770000|2024-11-19 12:19:30|1513.37|1507.47|1513.4|1507.5|1513.42|1507.52|1513.32|1507.42|10
1732018780000|2024-11-19 12:19:40|1513.35|1507.45|1512.77|1506.87|1513.4|1507.5|1512.77|1506.87|17
1732018790000|2024-11-19 12:19:50|1512.76|1506.86|1514.13|1508.23|1514.18|1508.28|1512.6|1506.7|26
1732018800000|2024-11-19 12:20:00|1514.06|1508.16|1514.11|1508.21|1514.27|1508.37|1513.79|1507.89|32
1732018810000|2024-11-19 12:20:10|1514.14|1508.24|1515.44|1509.54|1515.6|1509.7|1514.08|1508.18|34
1732018820000|2024-11-19 12:20:20|1515.45|1509.55|1516.72|1510.82|1516.72|1510.82|1515.28|1509.38|30
1732018830000|2024-11-19 12:20:30|1516.73|1510.83|1517.4|1511.5|1517.7|1511.8|1516.18|1510.28|31
1732018840000|2024-11-19 12:20:40|1517.45|1511.55|1517.55|1511.65|1517.6|1511.7|1517|1511.1|28
1732018850000|2024-11-19 12:20:50|1517.44|1511.54|1517.55|1511.65|1518.1|1512.2|1517.44|1511.54|16
1732018860000|2024-11-19 12:21:00|1517.7|1511.8|1516.6|1510.7|1518.45|1512.55|1516.6|1510.7|24
1732018870000|2024-11-19 12:21:10|1516.22|1510.32|1514.7|1508.8|1516.22|1510.32|1513.69|1507.79|36
1732018880000|2024-11-19 12:21:20|1515.27|1509.37|1515.4|1509.5|1515.75|1509.85|1514.88|1508.98|35
1732018890000|2024-11-19 12:21:30|1515.43|1509.53|1515.43|1509.53|1515.43|1509.53|1514.77|1508.87|35
1732018900000|2024-11-19 12:21:40|1515.48|1509.58|1516.3|1510.4|1516.55|1510.65|1515.18|1509.28|30
1732018910000|2024-11-19 12:21:50|1516.05|1510.15|1515.89|1509.99|1516.4|1510.5|1515.7|1509.8|28
1732018920000|2024-11-19 12:22:00|1515.87|1509.97|1514.95|1509.05|1516.05|1510.15|1514.95|1509.05|29
1732018930000|2024-11-19 12:22:10|1515|1509.1|1515.05|1509.15|1515.55|1509.65|1514.7|1508.8|34
1732018940000|2024-11-19 12:22:20|1514.8|1508.9|1514.74|1508.84|1514.95|1509.05|1514.64|1508.74|27
1732018950000|2024-11-19 12:22:30|1514.79|1508.89|1515.48|1509.58|1515.65|1509.75|1514.7|1508.8|30
1732018960000|2024-11-19 12:22:40|1515.44|1509.54|1515.7|1509.8|1515.9|1510|1515.44|1509.54|31
1732018970000|2024-11-19 12:22:50|1515.75|1509.85|1516|1510.1|1516.05|1510.15|1515.43|1509.53|25
1732018980000|2024-11-19 12:23:00|1515.85|1509.95|1515.68|1509.78|1515.95|1510.05|1515.11|1509.21|24
1732018990000|2024-11-19 12:23:10|1515.8|1509.9|1515.94|1510.04|1516.35|1510.45|1515.6|1509.7|26
1732019000000|2024-11-19 12:23:20|1515.92|1510.02|1514.92|1509.02|1516.07|1510.17|1514.8|1508.9|25
1732019010000|2024-11-19 12:23:30|1514.95|1509.05|1515.16|1509.26|1515.2|1509.3|1514.5|1508.6|28
1732019020000|2024-11-19 12:23:40|1515.1|1509.2|1514.11|1508.21|1515.1|1509.2|1514.03|1508.13|19
1732019030000|2024-11-19 12:23:50|1514.03|1508.13|1514.32|1508.42|1514.37|1508.47|1513.7|1507.8|25
1732019040000|2024-11-19 12:24:00|1514.24|1508.34|1513.92|1508.02|1514.32|1508.42|1513.6|1507.7|27
1732019050000|2024-11-19 12:24:10|1513.99|1508.09|1514.12|1508.22|1514.47|1508.57|1513.3|1507.4|26
1732019060000|2024-11-19 12:24:20|1514.25|1508.35|1514.28|1508.38|1514.5|1508.6|1513.6|1507.7|31
1732019070000|2024-11-19 12:24:30|1514.24|1508.34|1514.16|1508.26|1514.7|1508.8|1513.92|1508.02|28
1732019080000|2024-11-19 12:24:40|1513.99|1508.09|1514.05|1508.15|1514.1|1508.2|1513.5|1507.6|19
1732019090000|2024-11-19 12:24:50|1514.08|1508.18|1513.92|1508.02|1514.15|1508.25|1513.6|1507.7|25
1732019100000|2024-11-19 12:25:00|1514|1508.1|1513.75|1507.85|1514|1508.1|1513.52|1507.62|32
1732019110000|2024-11-19 12:25:10|1513.73|1507.83|1512.7|1506.8|1513.77|1507.87|1512.7|1506.8|22
1732019120000|2024-11-19 12:25:20|1512.62|1506.72|1512.85|1506.95|1513.22|1507.32|1512.55|1506.65|24
1732019130000|2024-11-19 12:25:30|1512.83|1506.93|1512.98|1507.08|1513.65|1507.75|1512.55|1506.65|33
1732019140000|2024-11-19 12:25:40|1512.99|1507.09|1513.11|1507.21|1513.5|1507.6|1512.84|1506.94|24
1732019150000|2024-11-19 12:25:50|1513.19|1507.29|1513.11|1507.21|1513.45|1507.55|1512.93|1507.03|24
1732019160000|2024-11-19 12:26:00|1513.07|1507.17|1513.3|1507.4|1513.55|1507.65|1512.79|1506.89|28
1732019170000|2024-11-19 12:26:10|1513.35|1507.45|1512.18|1506.28|1513.35|1507.45|1512.18|1506.28|25
1732019180000|2024-11-19 12:26:20|1512.23|1506.33|1513.17|1507.27|1513.21|1507.31|1512.18|1506.28|32
1732019190000|2024-11-19 12:26:30|1513.2|1507.3|1513.03|1507.13|1513.25|1507.35|1512.55|1506.65|29
1732019200000|2024-11-19 12:26:40|1512.98|1507.08|1513.2|1507.3|1513.2|1507.3|1512.6|1506.7|24
1732019210000|2024-11-19 12:26:50|1513.13|1507.23|1513.22|1507.32|1513.4|1507.5|1512.8|1506.9|20
1732019220000|2024-11-19 12:27:00|1513.3|1507.4|1514.57|1508.67|1514.73|1508.83|1513.22|1507.32|26
1732019230000|2024-11-19 12:27:10|1514.7|1508.8|1515.05|1509.15|1515.05|1509.15|1514.05|1508.15|30
1732019240000|2024-11-19 12:27:20|1515|1509.1|1515.21|1509.31|1515.44|1509.54|1514.85|1508.95|26
1732019250000|2024-11-19 12:27:30|1515.41|1509.51|1514.95|1509.05|1515.5|1509.6|1514.83|1508.93|23
1732019260000|2024-11-19 12:27:40|1514.97|1509.07|1514.21|1508.31|1515.1|1509.2|1514.21|1508.31|23
1732019270000|2024-11-19 12:27:50|1514.14|1508.24|1514.65|1508.75|1515.03|1509.13|1513.71|1507.81|24
1732019280000|2024-11-19 12:28:00|1514.6|1508.7|1514.8|1508.9|1514.8|1508.9|1514.5|1508.6|25
1732019290000|2024-11-19 12:28:10|1514.85|1508.95|1515.04|1509.14|1515.28|1509.38|1514.55|1508.65|23
1732019300000|2024-11-19 12:28:20|1514.91|1509.01|1514.55|1508.65|1515.22|1509.32|1514.55|1508.65|28
1732019310000|2024-11-19 12:28:30|1514.6|1508.7|1514.91|1509.01|1515.35|1509.45|1514.55|1508.65|30
1732019320000|2024-11-19 12:28:40|1514.94|1509.04|1515.17|1509.27|1515.24|1509.34|1514.89|1508.99|23
1732019330000|2024-11-19 12:28:50|1515.09|1509.19|1515.03|1509.13|1515.19|1509.29|1514.7|1508.8|20
1732019340000|2024-11-19 12:29:00|1515.07|1509.17|1515.4|1509.5|1515.55|1509.65|1514.94|1509.04|13
1732019350000|2024-11-19 12:29:10|1515.35|1509.45|1516.35|1510.45|1516.4|1510.5|1515.35|1509.45|20
1732019360000|2024-11-19 12:29:20|1516.45|1510.55|1515.03|1509.13|1516.47|1510.57|1515.03|1509.13|33
1732019370000|2024-11-19 12:29:30|1514.93|1509.03|1514.95|1509.05|1515.15|1509.25|1514.86|1508.96|22
1732019380000|2024-11-19 12:29:40|1514.92|1509.02|1514.85|1508.95|1514.95|1509.05|1514.55|1508.65|25
1732019390000|2024-11-19 12:29:50|1514.86|1508.96|1513.8|1507.9|1514.86|1508.96|1513.8|1507.9|20
1732019400000|2024-11-19 12:30:00|1513.77|1507.87|1514.99|1509.09|1515.7|1509.8|1513.68|1507.78|30
1732019410000|2024-11-19 12:30:10|1514.92|1509.02|1515.44|1509.54|1515.47|1509.57|1514.55|1508.65|21
1732019420000|2024-11-19 12:30:20|1515.28|1509.38|1515.5|1509.6|1515.52|1509.62|1515.16|1509.26|22
1732019430000|2024-11-19 12:30:30|1515.54|1509.64|1515.87|1509.97|1516.36|1510.46|1515.54|1509.64|27
1732019440000|2024-11-19 12:30:40|1515.88|1509.98|1516.02|1510.12|1516.45|1510.55|1515.74|1509.84|20
1732019450000|2024-11-19 12:30:50|1516.16|1510.26|1515.81|1509.91|1516.16|1510.26|1515.81|1509.91|22
1732019460000|2024-11-19 12:31:00|1515.79|1509.89|1515.79|1509.89|1515.79|1509.89|1515.18|1509.28|24
1732019470000|2024-11-19 12:31:10|1515.7|1509.8|1514.75|1508.85|1515.9|1510|1514.7|1508.8|23
1732019480000|2024-11-19 12:31:20|1514.8|1508.9|1514.8|1508.9|1515.45|1509.55|1514.65|1508.75|24
1732019490000|2024-11-19 12:31:30|1514.6|1508.7|1514.4|1508.5|1514.6|1508.7|1512.83|1506.93|31
1732019500000|2024-11-19 12:31:40|1514.58|1508.68|1514.52|1508.62|1514.65|1508.75|1514.35|1508.45|17
1732019510000|2024-11-19 12:31:50|1514.45|1508.55|1514.5|1508.6|1514.54|1508.64|1514.43|1508.53|16
1732019520000|2024-11-19 12:32:00|1514.45|1508.55|1512.98|1507.08|1514.5|1508.6|1512.55|1506.65|32
1732019530000|2024-11-19 12:32:10|1513|1507.1|1511.7|1505.8|1513|1507.1|1511.55|1505.65|31
1732019540000|2024-11-19 12:32:20|1511.54|1505.64|1511.3|1505.4|1511.9|1506|1510.97|1505.07|34
1732019550000|2024-11-19 12:32:30|1511.22|1505.32|1511.12|1505.22|1511.54|1505.64|1510.97|1505.07|25
1732019560000|2024-11-19 12:32:40|1511.17|1505.27|1511.08|1505.18|1511.25|1505.35|1510.6|1504.7|32
1732019570000|2024-11-19 12:32:50|1511.03|1505.13|1510.4|1504.5|1511.24|1505.34|1510.32|1504.42|23
1732019580000|2024-11-19 12:33:00|1510.13|1504.23|1511.48|1505.58|1511.48|1505.58|1509.72|1503.82|28
1732019590000|2024-11-19 12:33:10|1511.51|1505.61|1512.1|1506.2|1512.7|1506.8|1511.48|1505.58|33
1732019600000|2024-11-19 12:33:20|1512.15|1506.25|1510.8|1504.9|1512.15|1506.25|1510.8|1504.9|25
1732019610000|2024-11-19 12:33:30|1510.82|1504.92|1510.75|1504.85|1511.1|1505.2|1510.6|1504.7|18
1732019620000|2024-11-19 12:33:40|1510.8|1504.9|1509.77|1503.87|1510.84|1504.94|1509.65|1503.75|25
1732019630000|2024-11-19 12:33:50|1509.84|1503.94|1509.23|1503.33|1509.89|1503.99|1508.7|1502.8|29
1732019640000|2024-11-19 12:34:00|1509.4|1503.5|1509.45|1503.55|1509.52|1503.62|1509.39|1503.49|7
1732019650000|2024-11-19 12:34:10|1509.13|1503.23|1508.77|1502.87|1509.29|1503.39|1508.67|1502.77|26
1732019660000|2024-11-19 12:34:20|1508.82|1502.92|1509.43|1503.53|1509.7|1503.8|1508.82|1502.92|25
1732019670000|2024-11-19 12:34:30|1509.55|1503.65|1509.55|1503.65|1509.65|1503.75|1509.3|1503.4|15
1732019680000|2024-11-19 12:34:40|1509.57|1503.67|1510.1|1504.2|1510.15|1504.25|1509.45|1503.55|11
1732019690000|2024-11-19 12:34:50|1510.03|1504.13|1509.8|1503.9|1510.11|1504.21|1509.8|1503.9|20
1732019700000|2024-11-19 12:35:00|1509.89|1503.99|1509.99|1504.09|1510|1504.1|1509.56|1503.66|16
1732019710000|2024-11-19 12:35:10|1510.04|1504.14|1510.42|1504.52|1510.45|1504.55|1509.99|1504.09|19
1732019720000|2024-11-19 12:35:20|1510.44|1504.54|1510.45|1504.55|1510.7|1504.8|1510.42|1504.52|24
1732019730000|2024-11-19 12:35:30|1510.55|1504.65|1510.69|1504.79|1511.3|1505.4|1510.55|1504.65|31
1732019740000|2024-11-19 12:35:40|1510.66|1504.76|1510.47|1504.57|1510.67|1504.77|1509.97|1504.07|30
1732019750000|2024-11-19 12:35:50|1510.62|1504.72|1510.4|1504.5|1510.62|1504.72|1509.65|1503.75|24
1732019760000|2024-11-19 12:36:00|1510.3|1504.4|1510.02|1504.12|1510.3|1504.4|1509.6|1503.7|30
1732019770000|2024-11-19 12:36:10|1510.24|1504.34|1509.82|1503.92|1510.24|1504.34|1509.82|1503.92|20
1732019780000|2024-11-19 12:36:20|1509.6|1503.7|1509.16|1503.26|1509.9|1504|1508.92|1503.02|26
1732019790000|2024-11-19 12:36:30|1509.11|1503.21|1508.83|1502.93|1509.16|1503.26|1508.83|1502.93|26
1732019800000|2024-11-19 12:36:40|1508.88|1502.98|1509.55|1503.65|1509.6|1503.7|1508.88|1502.98|24
1732019810000|2024-11-19 12:36:50|1509.57|1503.67|1509.68|1503.78|1509.68|1503.78|1509.54|1503.64|5
1732019820000|2024-11-19 12:37:00|1510|1504.1|1509.75|1503.85|1510|1504.1|1509.55|1503.65|17
1732019830000|2024-11-19 12:37:10|1509.77|1503.87|1509.77|1503.87|1509.94|1504.04|1509.75|1503.85|10
1732019840000|2024-11-19 12:37:20|1509.82|1503.92|1510.6|1504.7|1510.6|1504.7|1509.77|1503.87|14
1732019850000|2024-11-19 12:37:30|1510.55|1504.65|1510.54|1504.64|1510.61|1504.71|1510.5|1504.6|6
1732019860000|2024-11-19 12:37:40|1510.53|1504.63|1510.09|1504.19|1510.53|1504.63|1510.09|1504.19|13
1732019870000|2024-11-19 12:37:50|1509.97|1504.07|1509.45|1503.55|1510.03|1504.13|1509.45|1503.55|10
1732019880000|2024-11-19 12:38:00|1509.65|1503.75|1508.72|1502.82|1509.65|1503.75|1508.72|1502.82|22
1732019890000|2024-11-19 12:38:10|1508.7|1502.8|1508.2|1502.3|1508.7|1502.8|1507.5|1501.6|21
1732019900000|2024-11-19 12:38:20|1508.12|1502.22|1508.6|1502.7|1508.7|1502.8|1508.12|1502.22|21
1732019910000|2024-11-19 12:38:30|1508.8|1502.9|1508.63|1502.73|1509|1503.1|1508.45|1502.55|17
1732019920000|2024-11-19 12:38:40|1508.85|1502.95|1508.23|1502.33|1508.85|1502.95|1508.23|1502.33|20
1732019930000|2024-11-19 12:38:50|1508.27|1502.37|1508.55|1502.65|1508.8|1502.9|1508.27|1502.37|16
1732019940000|2024-11-19 12:39:00|1508.6|1502.7|1509.95|1504.05|1510.4|1504.5|1508.55|1502.65|21
1732019950000|2024-11-19 12:39:10|1510.13|1504.23|1510.16|1504.26|1510.3|1504.4|1509.92|1504.02|16
1732019960000|2024-11-19 12:39:20|1510.3|1504.4|1508.9|1503|1510.35|1504.45|1508.8|1502.9|22
1732019970000|2024-11-19 12:39:30|1508.8|1502.9|1509.4|1503.5|1509.7|1503.8|1508.75|1502.85|20
1732019980000|2024-11-19 12:39:40|1509.45|1503.55|1508.56|1502.66|1509.45|1503.55|1507.65|1501.75|19
1732019990000|2024-11-19 12:39:50|1508.55|1502.65|1508.69|1502.79|1509.25|1503.35|1508.55|1502.65|16
1732020000000|2024-11-19 12:40:00|1508.66|1502.76|1508.7|1502.8|1509.03|1503.13|1508.55|1502.65|21
1732020010000|2024-11-19 12:40:10|1509.34|1503.44|1508.94|1503.04|1509.5|1503.6|1508.91|1503.01|25
1732020020000|2024-11-19 12:40:20|1509.03|1503.13|1508.87|1502.97|1509.6|1503.7|1508.87|1502.97|25
1732020030000|2024-11-19 12:40:30|1509.06|1503.16|1510.78|1504.88|1510.78|1504.88|1509.02|1503.12|21
1732020040000|2024-11-19 12:40:40|1510.75|1504.85|1510.82|1504.92|1511.05|1505.15|1510.6|1504.7|22
1732020050000|2024-11-19 12:40:50|1510.8|1504.9|1510.8|1504.9|1510.83|1504.93|1510.45|1504.55|12
1732020060000|2024-11-19 12:41:00|1510.83|1504.93|1510.52|1504.62|1511.35|1505.45|1510.52|1504.62|30
1732020070000|2024-11-19 12:41:10|1510.5|1504.6|1510.45|1504.55|1510.5|1504.6|1510.18|1504.28|12
1732020080000|2024-11-19 12:41:20|1510.37|1504.47|1509.94|1504.04|1510.63|1504.73|1509.88|1503.98|24
1732020090000|2024-11-19 12:41:30|1509.99|1504.09|1508.6|1502.7|1509.99|1504.09|1508.5|1502.6|23
1732020100000|2024-11-19 12:41:40|1508.61|1502.71|1508.8|1502.9|1508.8|1502.9|1508.55|1502.65|15
1732020110000|2024-11-19 12:41:50|1508.65|1502.75|1508.02|1502.12|1509|1503.1|1508.02|1502.12|10
1732020120000|2024-11-19 12:42:00|1508.16|1502.26|1509|1503.1|1509.25|1503.35|1508.16|1502.26|18
1732020130000|2024-11-19 12:42:10|1508.97|1503.07|1509.55|1503.65|1509.65|1503.75|1508.92|1503.02|10
1732020140000|2024-11-19 12:42:20|1509.23|1503.33|1508.97|1503.07|1509.23|1503.33|1508.87|1502.97|14
1732020150000|2024-11-19 12:42:30|1508.9|1503|1508.6|1502.7|1508.9|1503|1508.6|1502.7|6
1732020160000|2024-11-19 12:42:40|1508.7|1502.8|1508.16|1502.26|1509.2|1503.3|1508.16|1502.26|18
1732020170000|2024-11-19 12:42:50|1508.47|1502.57|1508.3|1502.4|1508.59|1502.69|1508.22|1502.32|16
1732020180000|2024-11-19 12:43:00|1508.35|1502.45|1508.55|1502.65|1508.62|1502.72|1508.27|1502.37|21
1732020190000|2024-11-19 12:43:10|1508.5|1502.6|1508.4|1502.5|1508.5|1502.6|1507.97|1502.07|12
1732020200000|2024-11-19 12:43:20|1508.22|1502.32|1506.97|1501.07|1508.3|1502.4|1506.9|1501|26
1732020210000|2024-11-19 12:43:30|1506.93|1501.03|1507.47|1501.57|1507.55|1501.65|1506.89|1500.99|28
1732020220000|2024-11-19 12:43:40|1507.45|1501.55|1507.55|1501.65|1507.85|1501.95|1507.33|1501.43|24
1732020230000|2024-11-19 12:43:50|1507.13|1501.23|1506.55|1500.65|1507.26|1501.36|1506.55|1500.65|25
1732020240000|2024-11-19 12:44:00|1506.58|1500.68|1506.83|1500.93|1507.1|1501.2|1506.57|1500.67|25
1732020250000|2024-11-19 12:44:10|1506.93|1501.03|1507.57|1501.67|1507.57|1501.67|1506.83|1500.93|22
1732020260000|2024-11-19 12:44:20|1507.7|1501.8|1507.8|1501.9|1507.95|1502.05|1507.55|1501.65|12
1732020270000|2024-11-19 12:44:30|1507.85|1501.95|1507.85|1501.95|1507.85|1501.95|1507.74|1501.84|12
1732020280000|2024-11-19 12:44:40|1507.8|1501.9|1507.56|1501.66|1507.85|1501.95|1507.56|1501.66|9
1732020290000|2024-11-19 12:44:50|1507.54|1501.64|1507.63|1501.73|1507.65|1501.75|1507.15|1501.25|19
1732020300000|2024-11-19 12:45:00|1507.66|1501.76|1507.77|1501.87|1507.92|1502.02|1507.66|1501.76|24
1732020310000|2024-11-19 12:45:10|1507.75|1501.85|1506.34|1500.44|1507.75|1501.85|1506.34|1500.44|23
1732020320000|2024-11-19 12:45:20|1506.6|1500.7|1506.5|1500.6|1506.6|1500.7|1505.77|1499.87|30
1732020330000|2024-11-19 12:45:30|1506.65|1500.75|1506.52|1500.62|1507.05|1501.15|1506.52|1500.62|21
1732020340000|2024-11-19 12:45:40|1506.54|1500.64|1506.52|1500.62|1506.54|1500.64|1506.52|1500.62|2
1732020350000|2024-11-19 12:45:50|1506.54|1500.64|1506.52|1500.62|1506.56|1500.66|1506.52|1500.62|11
1732020360000|2024-11-19 12:46:00|1506.47|1500.57|1505.54|1499.64|1506.48|1500.58|1505.4|1499.5|17
1732020370000|2024-11-19 12:46:10|1505.5|1499.6|1505.45|1499.55|1505.75|1499.85|1505.45|1499.55|19
1732020380000|2024-11-19 12:46:20|1505.55|1499.65|1505.54|1499.64|1505.7|1499.8|1505.43|1499.53|21
1732020390000|2024-11-19 12:46:30|1505.53|1499.63|1505.04|1499.14|1505.53|1499.63|1505.04|1499.14|8
1732020400000|2024-11-19 12:46:40|1504.95|1499.05|1504.94|1499.04|1504.99|1499.09|1504.84|1498.94|19
1732020410000|2024-11-19 12:46:50|1504.87|1498.97|1504.55|1498.65|1504.94|1499.04|1504.28|1498.38|19
1732020420000|2024-11-19 12:47:00|1504.6|1498.7|1505.13|1499.23|1505.53|1499.63|1504.55|1498.65|22
1732020430000|2024-11-19 12:47:10|1505.25|1499.35|1503.6|1497.7|1505.59|1499.69|1503.5|1497.6|22
1732020440000|2024-11-19 12:47:20|1503.65|1497.75|1504.5|1498.6|1504.5|1498.6|1503.65|1497.75|16
1732020450000|2024-11-19 12:47:30|1504.55|1498.65|1504.67|1498.77|1504.95|1499.05|1504.55|1498.65|13
1732020460000|2024-11-19 12:47:40|1504.55|1498.65|1507.09|1501.19|1507.7|1501.8|1504.55|1498.65|30
1732020470000|2024-11-19 12:47:50|1506.97|1501.07|1506.92|1501.02|1507.4|1501.5|1506.92|1501.02|23
1732020480000|2024-11-19 12:48:00|1506.89|1500.99|1506.21|1500.31|1507.15|1501.25|1505.98|1500.08|27
1732020490000|2024-11-19 12:48:10|1506.3|1500.4|1506.1|1500.2|1506.3|1500.4|1505.9|1500|15
1732020500000|2024-11-19 12:48:20|1505.95|1500.05|1506.5|1500.6|1506.75|1500.85|1505.88|1499.98|22
1732020510000|2024-11-19 12:48:30|1506.55|1500.65|1507.35|1501.45|1507.5|1501.6|1506.4|1500.5|16
1732020520000|2024-11-19 12:48:40|1507.22|1501.32|1506.82|1500.92|1507.4|1501.5|1506.82|1500.92|14
1732020530000|2024-11-19 12:48:50|1506.8|1500.9|1506.65|1500.75|1506.85|1500.95|1506.45|1500.55|14
1732020540000|2024-11-19 12:49:00|1506.62|1500.72|1505.4|1499.5|1506.87|1500.97|1505.4|1499.5|31
1732020550000|2024-11-19 12:49:10|1505.28|1499.38|1504.5|1498.6|1505.43|1499.53|1504.45|1498.55|18
1732020560000|2024-11-19 12:49:20|1504.53|1498.63|1505.26|1499.36|1505.3|1499.4|1504.05|1498.15|33
1732020570000|2024-11-19 12:49:30|1505.5|1499.6|1505.07|1499.17|1505.65|1499.75|1504.91|1499.01|27
1732020580000|2024-11-19 12:49:40|1505.11|1499.21|1504.99|1499.09|1505.2|1499.3|1504.97|1499.07|21
1732020590000|2024-11-19 12:49:50|1504.74|1498.84|1505.22|1499.32|1505.45|1499.55|1504.74|1498.84|17
1732020600000|2024-11-19 12:50:00|1505.28|1499.38|1504.99|1499.09|1505.28|1499.38|1504.8|1498.9|30
1732020610000|2024-11-19 12:50:10|1505.04|1499.14|1505.04|1499.14|1505.25|1499.35|1504.89|1498.99|23
1732020620000|2024-11-19 12:50:20|1505.09|1499.19|1505.15|1499.25|1505.53|1499.63|1505.04|1499.14|15
1732020630000|2024-11-19 12:50:30|1505.1|1499.2|1505.88|1499.98|1505.88|1499.98|1504.85|1498.95|25
1732020640000|2024-11-19 12:50:40|1505.85|1499.95|1505.97|1500.07|1506.38|1500.48|1505.65|1499.75|23
1732020650000|2024-11-19 12:50:50|1505.9|1500|1505.49|1499.59|1505.9|1500|1505.35|1499.45|27
1732020660000|2024-11-19 12:51:00|1505.54|1499.64|1505.55|1499.65|1506.35|1500.45|1505.54|1499.64|17
1732020670000|2024-11-19 12:51:10|1505.6|1499.7|1505.92|1500.02|1506.45|1500.55|1505.6|1499.7|16
1732020680000|2024-11-19 12:51:20|1505.88|1499.98|1506.08|1500.18|1506.2|1500.3|1504.95|1499.05|21
1732020690000|2024-11-19 12:51:30|1506.13|1500.23|1506.65|1500.75|1506.73|1500.83|1506.13|1500.23|23
1732020700000|2024-11-19 12:51:40|1506.7|1500.8|1505.47|1499.57|1506.7|1500.8|1505.47|1499.57|35
1732020710000|2024-11-19 12:51:50|1505.48|1499.58|1505.5|1499.6|1505.55|1499.65|1505.16|1499.26|13
1732020720000|2024-11-19 12:52:00|1505.25|1499.35|1504.6|1498.7|1505.25|1499.35|1504.6|1498.7|11
1732020730000|2024-11-19 12:52:10|1504.7|1498.8|1505.14|1499.24|1505.55|1499.65|1504.7|1498.8|23
1732020740000|2024-11-19 12:52:20|1505.13|1499.23|1505.5|1499.6|1505.65|1499.75|1504.98|1499.08|20
1732020750000|2024-11-19 12:52:30|1505.63|1499.73|1506.13|1500.23|1506.46|1500.56|1505.05|1499.15|18
1732020760000|2024-11-19 12:52:40|1506.4|1500.5|1506.13|1500.23|1506.4|1500.5|1506|1500.1|18
1732020770000|2024-11-19 12:52:50|1506|1500.1|1506|1500.1|1506.22|1500.32|1505.9|1500|21
1732020780000|2024-11-19 12:53:00|1505.95|1500.05|1505.75|1499.85|1506.07|1500.17|1505.75|1499.85|11
1732020790000|2024-11-19 12:53:10|1505.92|1500.02|1505.84|1499.94|1506.4|1500.5|1505.6|1499.7|27
1732020800000|2024-11-19 12:53:20|1505.87|1499.97|1505.87|1499.97|1506.12|1500.22|1505.84|1499.94|17
1732020810000|2024-11-19 12:53:30|1505.84|1499.94|1506.12|1500.22|1506.22|1500.32|1505.8|1499.9|24
1732020820000|2024-11-19 12:53:40|1506.02|1500.12|1505.55|1499.65|1506.3|1500.4|1505.45|1499.55|16
1732020830000|2024-11-19 12:53:50|1505.5|1499.6|1505.13|1499.23|1505.5|1499.6|1504.45|1498.55|24
1732020840000|2024-11-19 12:54:00|1505.08|1499.18|1505.25|1499.35|1505.6|1499.7|1504.88|1498.98|22
1732020850000|2024-11-19 12:54:10|1505.3|1499.4|1505.11|1499.21|1505.3|1499.4|1504.87|1498.97|17
1732020860000|2024-11-19 12:54:20|1505.06|1499.16|1505.25|1499.35|1505.35|1499.45|1504.87|1498.97|28
1732020870000|2024-11-19 12:54:30|1505.21|1499.31|1505.22|1499.32|1505.6|1499.7|1505.16|1499.26|24
1732020880000|2024-11-19 12:54:40|1505.4|1499.5|1504.92|1499.02|1505.55|1499.65|1504.92|1499.02|23
1732020890000|2024-11-19 12:54:50|1505.19|1499.29|1504.45|1498.55|1505.21|1499.31|1504.45|1498.55|12
1732020900000|2024-11-19 12:55:00|1504.85|1498.95|1504.17|1498.27|1504.85|1498.95|1503.9|1498|27
1732020910000|2024-11-19 12:55:10|1504.35|1498.45|1504.02|1498.12|1504.6|1498.7|1504.02|1498.12|23
1732020920000|2024-11-19 12:55:20|1504.07|1498.17|1504.02|1498.12|1504.08|1498.18|1503.92|1498.02|16
1732020930000|2024-11-19 12:55:30|1504.04|1498.14|1504.4|1498.5|1504.5|1498.6|1504.02|1498.12|27
1732020940000|2024-11-19 12:55:40|1504.27|1498.37|1503.55|1497.65|1504.27|1498.37|1503.55|1497.65|22
1732020950000|2024-11-19 12:55:50|1503.7|1497.8|1503.55|1497.65|1503.73|1497.83|1503.21|1497.31|18
1732020960000|2024-11-19 12:56:00|1503.7|1497.8|1504.4|1498.5|1504.45|1498.55|1503.65|1497.75|20
1732020970000|2024-11-19 12:56:10|1504.35|1498.45|1503.9|1498|1504.67|1498.77|1503.64|1497.74|26
1732020980000|2024-11-19 12:56:20|1503.68|1497.78|1503.6|1497.7|1503.8|1497.9|1503.55|1497.65|16
1732020990000|2024-11-19 12:56:30|1503.65|1497.75|1504.13|1498.23|1504.35|1498.45|1503.6|1497.7|17
1732021000000|2024-11-19 12:56:40|1504.08|1498.18|1504.58|1498.68|1504.58|1498.68|1504.08|1498.18|14
1732021010000|2024-11-19 12:56:50|1504.54|1498.64|1504.25|1498.35|1504.54|1498.64|1504.07|1498.17|17
1732021020000|2024-11-19 12:57:00|1504.3|1498.4|1504.16|1498.26|1504.35|1498.45|1504.11|1498.21|15
1732021030000|2024-11-19 12:57:10|1504.11|1498.21|1504.41|1498.51|1504.41|1498.51|1503.8|1497.9|23
1732021040000|2024-11-19 12:57:20|1504.33|1498.43|1504.5|1498.6|1504.5|1498.6|1504.33|1498.43|19
1732021050000|2024-11-19 12:57:30|1504.52|1498.62|1504.63|1498.73|1504.81|1498.91|1504.45|1498.55|24
1732021060000|2024-11-19 12:57:40|1504.64|1498.74|1504.39|1498.49|1504.64|1498.74|1504.3|1498.4|14
1732021070000|2024-11-19 12:57:50|1504.34|1498.44|1503.98|1498.08|1504.34|1498.44|1503.98|1498.08|8
1732021080000|2024-11-19 12:58:00|1503.83|1497.93|1503.54|1497.64|1503.93|1498.03|1503.45|1497.55|18
1732021090000|2024-11-19 12:58:10|1503.59|1497.69|1503.5|1497.6|1504.1|1498.2|1503.5|1497.6|9
1732021100000|2024-11-19 12:58:20|1503.45|1497.55|1503.24|1497.34|1503.57|1497.67|1503.24|1497.34|10
1732021110000|2024-11-19 12:58:30|1502.96|1497.06|1502.66|1496.76|1503.25|1497.35|1502.55|1496.65|19
1732021120000|2024-11-19 12:58:40|1502.69|1496.79|1503.18|1497.28|1503.59|1497.69|1502.65|1496.75|21
1732021130000|2024-11-19 12:58:50|1503.13|1497.23|1503.4|1497.5|1503.4|1497.5|1503.13|1497.23|9
1732021140000|2024-11-19 12:59:00|1503.35|1497.45|1503.45|1497.55|1503.45|1497.55|1503.35|1497.45|11
1732021150000|2024-11-19 12:59:10|1503.6|1497.7|1503.55|1497.65|1503.68|1497.78|1503.44|1497.54|10
1732021160000|2024-11-19 12:59:20|1503.6|1497.7|1504.04|1498.14|1504.35|1498.45|1503.55|1497.65|18
1732021170000|2024-11-19 12:59:30|1503.97|1498.07|1503.5|1497.6|1504.15|1498.25|1503.45|1497.55|12
1732021180000|2024-11-19 12:59:40|1503.35|1497.45|1503.53|1497.63|1503.73|1497.83|1503.16|1497.26|22
1732021190000|2024-11-19 12:59:50|1503.48|1497.58|1503.65|1497.75|1503.65|1497.75|1503.43|1497.53|12
1732021200000|2024-11-19 13:00:00|1503.53|1497.63|1502.85|1496.95|1503.65|1497.75|1502.85|1496.95|15
1732021210000|2024-11-19 13:00:10|1502.75|1496.85|1503.63|1497.73|1503.63|1497.73|1502.75|1496.85|22
1732021220000|2024-11-19 13:00:20|1503.73|1497.83|1503.16|1497.26|1503.73|1497.83|1503.16|1497.26|25
1732021230000|2024-11-19 13:00:30|1503.11|1497.21|1503.75|1497.85|1503.75|1497.85|1502.94|1497.04|22
1732021240000|2024-11-19 13:00:40|1503.7|1497.8|1503.82|1497.92|1504.6|1498.7|1503.7|1497.8|24
1732021250000|2024-11-19 13:00:50|1503.84|1497.94|1503.2|1497.3|1503.89|1497.99|1503.2|1497.3|25
1732021260000|2024-11-19 13:01:00|1503.35|1497.45|1503.07|1497.17|1503.35|1497.45|1503.06|1497.16|23
1732021270000|2024-11-19 13:01:10|1503.12|1497.22|1503.66|1497.76|1503.7|1497.8|1503.02|1497.12|20
1732021280000|2024-11-19 13:01:20|1503.64|1497.74|1503.5|1497.6|1503.64|1497.74|1503.37|1497.47|17
1732021290000|2024-11-19 13:01:30|1503.35|1497.45|1503.35|1497.45|1503.4|1497.5|1503.18|1497.28|15
1732021300000|2024-11-19 13:01:40|1503.45|1497.55|1502.89|1496.99|1503.53|1497.63|1502.89|1496.99|15
1732021310000|2024-11-19 13:01:50|1503.02|1497.12|1502.65|1496.75|1503.08|1497.18|1502.65|1496.75|19
1732021320000|2024-11-19 13:02:00|1502.6|1496.7|1500.75|1494.85|1502.6|1496.7|1500.7|1494.8|23
1732021330000|2024-11-19 13:02:10|1501.25|1495.35|1502.6|1496.7|1502.6|1496.7|1501.17|1495.27|28
1732021340000|2024-11-19 13:02:20|1502.55|1496.65|1503.7|1497.8|1503.9|1498|1502.55|1496.65|29
1732021350000|2024-11-19 13:02:30|1503.75|1497.85|1504.3|1498.4|1504.55|1498.65|1503.75|1497.85|30
1732021360000|2024-11-19 13:02:40|1504.25|1498.35|1503.99|1498.09|1504.25|1498.35|1503.65|1497.75|26
1732021370000|2024-11-19 13:02:50|1504.02|1498.12|1504.55|1498.65|1504.55|1498.65|1503.88|1497.98|25
1732021380000|2024-11-19 13:03:00|1504.6|1498.7|1504.54|1498.64|1505.15|1499.25|1504.54|1498.64|25
1732021390000|2024-11-19 13:03:10|1504.52|1498.62|1505.1|1499.2|1505.24|1499.34|1504.34|1498.44|34
1732021400000|2024-11-19 13:03:20|1504.95|1499.05|1504.77|1498.87|1505.5|1499.6|1504.55|1498.65|33
1732021410000|2024-11-19 13:03:30|1504.99|1499.09|1506.17|1500.27|1506.28|1500.38|1504.79|1498.89|26
1732021420000|2024-11-19 13:03:40|1506.04|1500.14|1507.35|1501.45|1507.52|1501.62|1506.04|1500.14|31
1732021430000|2024-11-19 13:03:50|1507.3|1501.4|1506.11|1500.21|1507.3|1501.4|1506.08|1500.18|29
1732021440000|2024-11-19 13:04:00|1506.24|1500.34|1505.16|1499.26|1506.28|1500.38|1505.04|1499.14|31
1732021450000|2024-11-19 13:04:10|1505.11|1499.21|1504.37|1498.47|1505.15|1499.25|1504.37|1498.47|21
1732021460000|2024-11-19 13:04:20|1504.42|1498.52|1505.75|1499.85|1506.24|1500.34|1504.35|1498.45|28
1732021470000|2024-11-19 13:04:30|1505.62|1499.72|1504.12|1498.22|1505.65|1499.75|1504.02|1498.12|19
1732021480000|2024-11-19 13:04:40|1504.02|1498.12|1504.15|1498.25|1504.15|1498.25|1503.5|1497.6|25
1732021490000|2024-11-19 13:04:50|1504.04|1498.14|1503.56|1497.66|1504.15|1498.25|1503.56|1497.66|16
1732021500000|2024-11-19 13:05:00|1503.53|1497.63|1503.06|1497.16|1503.53|1497.63|1502.81|1496.91|25
1732021510000|2024-11-19 13:05:10|1502.97|1497.07|1502.5|1496.6|1503.1|1497.2|1502.5|1496.6|20
1732021520000|2024-11-19 13:05:20|1502.51|1496.61|1500.3|1494.4|1502.51|1496.61|1499.8|1493.9|28
1732021530000|2024-11-19 13:05:30|1500.22|1494.32|1501.13|1495.23|1501.48|1495.58|1500.22|1494.32|26
1732021540000|2024-11-19 13:05:40|1501.19|1495.29|1501.46|1495.56|1501.71|1495.81|1501.06|1495.16|24
1732021550000|2024-11-19 13:05:50|1501.56|1495.66|1503.34|1497.44|1503.43|1497.53|1501.51|1495.61|30
1732021560000|2024-11-19 13:06:00|1503.58|1497.68|1502.6|1496.7|1504.15|1498.25|1502.42|1496.52|33
1732021570000|2024-11-19 13:06:10|1502.49|1496.59|1502.06|1496.16|1502.73|1496.83|1502.06|1496.16|29
1732021580000|2024-11-19 13:06:20|1501.99|1496.09|1503.15|1497.25|1503.15|1497.25|1501.3|1495.4|33
1732021590000|2024-11-19 13:06:30|1503.4|1497.5|1503.24|1497.34|1503.76|1497.86|1503.15|1497.25|29
1732021600000|2024-11-19 13:06:40|1503.17|1497.27|1502.69|1496.79|1503.24|1497.34|1502.55|1496.65|25
1732021610000|2024-11-19 13:06:50|1502.64|1496.74|1502.07|1496.17|1502.64|1496.74|1502.07|1496.17|19
1732021620000|2024-11-19 13:07:00|1501.7|1495.8|1503.2|1497.3|1503.43|1497.53|1501.7|1495.8|33
1732021630000|2024-11-19 13:07:10|1503.29|1497.39|1503.41|1497.51|1503.5|1497.6|1503.29|1497.39|22
1732021640000|2024-11-19 13:07:20|1503.44|1497.54|1504.8|1498.9|1504.9|1499|1503.44|1497.54|22
1732021650000|2024-11-19 13:07:30|1504.68|1498.78|1504.36|1498.46|1504.68|1498.78|1503.99|1498.09|30
1732021660000|2024-11-19 13:07:40|1504.3|1498.4|1504.76|1498.86|1504.76|1498.86|1504.29|1498.39|18
1732021670000|2024-11-19 13:07:50|1504.85|1498.95|1503.4|1497.5|1504.85|1498.95|1503.4|1497.5|24
1732021680000|2024-11-19 13:08:00|1503.45|1497.55|1502.97|1497.07|1503.45|1497.55|1502.43|1496.53|26
1732021690000|2024-11-19 13:08:10|1502.88|1496.98|1503.75|1497.85|1503.75|1497.85|1502.86|1496.96|28
1732021700000|2024-11-19 13:08:20|1503.81|1497.91|1504.58|1498.68|1504.58|1498.68|1503.55|1497.65|20
1732021710000|2024-11-19 13:08:30|1504.63|1498.73|1503.48|1497.58|1504.63|1498.73|1503.48|1497.58|27
1732021720000|2024-11-19 13:08:40|1503.5|1497.6|1503.85|1497.95|1503.85|1497.95|1503.43|1497.53|12
1732021730000|2024-11-19 13:08:50|1503.8|1497.9|1502.76|1496.86|1503.85|1497.95|1502.6|1496.7|25
1732021740000|2024-11-19 13:09:00|1502.72|1496.82|1503.46|1497.56|1503.46|1497.56|1502.72|1496.82|17
1732021750000|2024-11-19 13:09:10|1503.41|1497.51|1503.96|1498.06|1503.96|1498.06|1503.36|1497.46|18
1732021760000|2024-11-19 13:09:20|1503.94|1498.04|1504.13|1498.23|1504.61|1498.71|1503.88|1497.98|18
1732021770000|2024-11-19 13:09:30|1504.06|1498.16|1503.83|1497.93|1504.15|1498.25|1503.65|1497.75|29
1732021780000|2024-11-19 13:09:40|1503.79|1497.89|1504.05|1498.15|1504.14|1498.24|1503.79|1497.89|27
1732021790000|2024-11-19 13:09:50|1504|1498.1|1503.87|1497.97|1504.07|1498.17|1503.8|1497.9|16
1732021800000|2024-11-19 13:10:00|1503.86|1497.96|1504.3|1498.4|1504.45|1498.55|1503.74|1497.84|31
1732021810000|2024-11-19 13:10:10|1504.35|1498.45|1503.77|1497.87|1504.35|1498.45|1503.56|1497.66|30
1732021820000|2024-11-19 13:10:20|1503.81|1497.91|1503.77|1497.87|1503.81|1497.91|1503.77|1497.87|3
1732021830000|2024-11-19 13:10:30|1503.5|1497.6|1502.53|1496.63|1503.5|1497.6|1501.45|1495.55|32
1732021840000|2024-11-19 13:10:40|1502.45|1496.55|1501.77|1495.87|1502.45|1496.55|1501.73|1495.83|28
1732021850000|2024-11-19 13:10:50|1501.8|1495.9|1502.75|1496.85|1502.85|1496.95|1501.8|1495.9|20
1732021860000|2024-11-19 13:11:00|1502.8|1496.9|1501.88|1495.98|1502.99|1497.09|1501.85|1495.95|25
1732021870000|2024-11-19 13:11:10|1501.6|1495.7|1500.28|1494.38|1501.85|1495.95|1500.09|1494.19|29
1732021880000|2024-11-19 13:11:20|1500.15|1494.25|1499.7|1493.8|1500.15|1494.25|1499.52|1493.62|33
1732021890000|2024-11-19 13:11:30|1499.75|1493.85|1499.9|1494|1500.11|1494.21|1499.68|1493.78|29
1732021900000|2024-11-19 13:11:40|1499.93|1494.03|1499.3|1493.4|1500.03|1494.13|1499.3|1493.4|26
1732021910000|2024-11-19 13:11:50|1499.18|1493.28|1498.13|1492.23|1499.18|1493.28|1498.13|1492.23|19
1732021920000|2024-11-19 13:12:00|1498.11|1492.21|1499.67|1493.77|1499.7|1493.8|1498.02|1492.12|22
1732021930000|2024-11-19 13:12:10|1499.64|1493.74|1498.74|1492.84|1499.64|1493.74|1498.69|1492.79|32
1732021940000|2024-11-19 13:12:20|1498.59|1492.69|1496.99|1491.09|1498.59|1492.69|1496.99|1491.09|27
1732021950000|2024-11-19 13:12:30|1497.02|1491.12|1496.79|1490.89|1497.08|1491.18|1496.56|1490.66|22
1732021960000|2024-11-19 13:12:40|1496.9|1491|1498.1|1492.2|1498.18|1492.28|1496.85|1490.95|26
1732021970000|2024-11-19 13:12:50|1498.25|1492.35|1499.54|1493.64|1499.6|1493.7|1498.25|1492.35|30
1732021980000|2024-11-19 13:13:00|1499.61|1493.71|1499.05|1493.15|1500.45|1494.55|1498.68|1492.78|31
1732021990000|2024-11-19 13:13:10|1499.03|1493.13|1498.59|1492.69|1499.03|1493.13|1498.56|1492.66|23
1732022000000|2024-11-19 13:13:20|1498.64|1492.74|1498.49|1492.59|1498.85|1492.95|1498.49|1492.59|23
1732022010000|2024-11-19 13:13:30|1498.45|1492.55|1497.9|1492|1498.48|1492.58|1497.68|1491.78|26
1732022020000|2024-11-19 13:13:40|1497.95|1492.05|1498.61|1492.71|1498.61|1492.71|1497.95|1492.05|25
1732022030000|2024-11-19 13:13:50|1498.65|1492.75|1499.45|1493.55|1499.45|1493.55|1498.65|1492.75|12
1732022040000|2024-11-19 13:14:00|1499.35|1493.45|1500.43|1494.53|1500.45|1494.55|1498.95|1493.05|31
1732022050000|2024-11-19 13:14:10|1500.38|1494.48|1498.55|1492.65|1500.38|1494.48|1498.55|1492.65|35
1732022060000|2024-11-19 13:14:20|1498.53|1492.63|1498.41|1492.51|1498.53|1492.63|1498.04|1492.14|18
1732022070000|2024-11-19 13:14:30|1498.36|1492.46|1498.53|1492.63|1498.6|1492.7|1498.11|1492.21|26
1732022080000|2024-11-19 13:14:40|1498.5|1492.6|1499.43|1493.53|1499.43|1493.53|1498.48|1492.58|21
1732022090000|2024-11-19 13:14:50|1499.44|1493.54|1499.8|1493.9|1499.8|1493.9|1499.44|1493.54|18
1732022100000|2024-11-19 13:15:00|1499.85|1493.95|1499.59|1493.69|1500.17|1494.27|1499.59|1493.69|20
1732022110000|2024-11-19 13:15:10|1499.5|1493.6|1498.88|1492.98|1499.5|1493.6|1498.88|1492.98|18
1732022120000|2024-11-19 13:15:20|1498.65|1492.75|1497.65|1491.75|1498.65|1492.75|1497.61|1491.71|19
1732022130000|2024-11-19 13:15:30|1497.6|1491.7|1497.53|1491.63|1497.7|1491.8|1497.14|1491.24|25
1732022140000|2024-11-19 13:15:40|1497.55|1491.65|1497.24|1491.34|1498.45|1492.55|1497.24|1491.34|21
1732022150000|2024-11-19 13:15:50|1497.18|1491.28|1497.43|1491.53|1497.55|1491.65|1497.06|1491.16|23
1732022160000|2024-11-19 13:16:00|1497.39|1491.49|1496.99|1491.09|1497.39|1491.49|1496.56|1490.66|33
1732022170000|2024-11-19 13:16:10|1496.94|1491.04|1497.43|1491.53|1497.43|1491.53|1496.76|1490.86|28
1732022180000|2024-11-19 13:16:20|1497.25|1491.35|1496.72|1490.82|1497.25|1491.35|1496.72|1490.82|28
1732022190000|2024-11-19 13:16:30|1496.6|1490.7|1496.16|1490.26|1496.75|1490.85|1496.16|1490.26|16
1732022200000|2024-11-19 13:16:40|1495.85|1489.95|1493.58|1487.68|1495.85|1489.95|1493.58|1487.68|29
1732022210000|2024-11-19 13:16:50|1493.57|1487.67|1493|1487.1|1493.66|1487.76|1492.93|1487.03|25
1732022220000|2024-11-19 13:17:00|1492.93|1487.03|1491.8|1485.9|1493|1487.1|1491.75|1485.85|22
1732022230000|2024-11-19 13:17:10|1491.85|1485.95|1491.95|1486.05|1492.5|1486.6|1491.8|1485.9|30
1732022240000|2024-11-19 13:17:20|1491.89|1485.99|1490.98|1485.08|1491.89|1485.99|1490.63|1484.73|34
1732022250000|2024-11-19 13:17:30|1490.89|1484.99|1490.43|1484.53|1491.05|1485.15|1490.43|1484.53|37
1732022260000|2024-11-19 13:17:40|1490.45|1484.55|1490.5|1484.6|1490.58|1484.68|1489.74|1483.84|36
1732022270000|2024-11-19 13:17:50|1490.53|1484.63|1490.85|1484.95|1491|1485.1|1490.45|1484.55|38
1732022280000|2024-11-19 13:18:00|1490.9|1485|1489.95|1484.05|1491.18|1485.28|1489.88|1483.98|34
1732022290000|2024-11-19 13:18:10|1489.93|1484.03|1489.46|1483.56|1489.96|1484.06|1489.3|1483.4|32
1732022300000|2024-11-19 13:18:20|1489.48|1483.58|1490.64|1484.74|1490.64|1484.74|1489.48|1483.58|18
1732022310000|2024-11-19 13:18:30|1490.63|1484.73|1490.53|1484.63|1490.65|1484.75|1490.03|1484.13|20
1732022320000|2024-11-19 13:18:40|1490.59|1484.69|1488.44|1482.54|1490.59|1484.69|1488.2|1482.3|32
1732022330000|2024-11-19 13:18:50|1488.48|1482.58|1490.05|1484.15|1490.25|1484.35|1488.48|1482.58|32
1732022340000|2024-11-19 13:19:00|1490.01|1484.11|1489.8|1483.9|1490.35|1484.45|1489.55|1483.65|24
1732022350000|2024-11-19 13:19:10|1489.82|1483.92|1488.98|1483.08|1490.25|1484.35|1488.98|1483.08|29
1732022360000|2024-11-19 13:19:20|1488.55|1482.65|1490.52|1484.62|1490.55|1484.65|1488.55|1482.65|26
1732022370000|2024-11-19 13:19:30|1490.53|1484.63|1488.95|1483.05|1490.65|1484.75|1488.9|1483|31
1732022380000|2024-11-19 13:19:40|1489.1|1483.2|1488.5|1482.6|1489.1|1483.2|1488.23|1482.33|23
1732022390000|2024-11-19 13:19:50|1488.51|1482.61|1487.85|1481.95|1488.55|1482.65|1487.7|1481.8|29
1732022400000|2024-11-19 13:20:00|1487.75|1481.85|1487.77|1481.87|1488|1482.1|1487.64|1481.74|31
1732022410000|2024-11-19 13:20:10|1487.9|1482|1488.71|1482.81|1488.76|1482.86|1487.66|1481.76|33
1732022420000|2024-11-19 13:20:20|1488.69|1482.79|1488.83|1482.93|1489.15|1483.25|1487.3|1481.4|38
1732022430000|2024-11-19 13:20:30|1489.01|1483.11|1489.1|1483.2|1489.4|1483.5|1488.35|1482.45|34
1732022440000|2024-11-19 13:20:40|1489.01|1483.11|1489.4|1483.5|1489.89|1483.99|1488.96|1483.06|26
1732022450000|2024-11-19 13:20:50|1489.35|1483.45|1489.5|1483.6|1489.54|1483.64|1489.35|1483.45|11
1732022460000|2024-11-19 13:21:00|1489.51|1483.61|1488.66|1482.76|1489.51|1483.61|1488.55|1482.65|32
1732022470000|2024-11-19 13:21:10|1488.9|1483|1488.77|1482.87|1489.5|1483.6|1488.7|1482.8|36
1732022480000|2024-11-19 13:21:20|1488.74|1482.84|1489.73|1483.83|1489.85|1483.95|1488.74|1482.84|36
1732022490000|2024-11-19 13:21:30|1489.7|1483.8|1489.53|1483.63|1490.75|1484.85|1489.53|1483.63|34
1732022500000|2024-11-19 13:21:40|1489.48|1483.58|1488.65|1482.75|1489.48|1483.58|1488.65|1482.75|29
1732022510000|2024-11-19 13:21:50|1488.75|1482.85|1489.69|1483.79|1489.75|1483.85|1488.72|1482.82|25
1732022520000|2024-11-19 13:22:00|1489.8|1483.9|1491.2|1485.3|1491.2|1485.3|1489.8|1483.9|30
1732022530000|2024-11-19 13:22:10|1491.1|1485.2|1490.24|1484.34|1491.15|1485.25|1490.24|1484.34|29
1732022540000|2024-11-19 13:22:20|1490.44|1484.54|1489.27|1483.37|1490.56|1484.66|1489.09|1483.19|32
1732022550000|2024-11-19 13:22:30|1489.22|1483.32|1488.8|1482.9|1489.27|1483.37|1488.66|1482.76|31
1732022560000|2024-11-19 13:22:40|1488.85|1482.95|1488.51|1482.61|1488.86|1482.96|1488.36|1482.46|26
1732022570000|2024-11-19 13:22:50|1488.48|1482.58|1487.58|1481.68|1488.48|1482.58|1487.55|1481.65|33
1732022580000|2024-11-19 13:23:00|1487.8|1481.9|1487.5|1481.6|1487.8|1481.9|1486.85|1480.95|35
1732022590000|2024-11-19 13:23:10|1487.45|1481.55|1486.69|1480.79|1487.5|1481.6|1486.59|1480.69|32
1732022600000|2024-11-19 13:23:20|1486.73|1480.83|1486.72|1480.82|1486.8|1480.9|1486.02|1480.12|33
1732022610000|2024-11-19 13:23:30|1486.71|1480.81|1485.55|1479.65|1486.71|1480.81|1484.97|1479.07|39
1732022620000|2024-11-19 13:23:40|1485.5|1479.6|1484.67|1478.77|1485.5|1479.6|1484.4|1478.5|33
1732022630000|2024-11-19 13:23:50|1484.61|1478.71|1484.6|1478.7|1485|1479.1|1484.34|1478.44|35
1732022640000|2024-11-19 13:24:00|1484.8|1478.9|1484.77|1478.87|1485.1|1479.2|1484.29|1478.39|37
1732022650000|2024-11-19 13:24:10|1484.68|1478.78|1485.39|1479.49|1485.44|1479.54|1484.47|1478.57|35
1732022660000|2024-11-19 13:24:20|1485.42|1479.52|1486.68|1480.78|1486.68|1480.78|1485.42|1479.52|33
1732022670000|2024-11-19 13:24:30|1486.63|1480.73|1486.85|1480.95|1487.12|1481.22|1486.6|1480.7|33
1732022680000|2024-11-19 13:24:40|1486.8|1480.9|1487.21|1481.31|1487.47|1481.57|1486.76|1480.86|26
1732022690000|2024-11-19 13:24:50|1487.03|1481.13|1487.22|1481.32|1487.49|1481.59|1486.98|1481.08|21
1732022700000|2024-11-19 13:25:00|1487.14|1481.24|1486.9|1481|1487.25|1481.35|1486.6|1480.7|22
1732022710000|2024-11-19 13:25:10|1486.94|1481.04|1486.55|1480.65|1487.05|1481.15|1486.55|1480.65|35
1732022720000|2024-11-19 13:25:20|1486.33|1480.43|1485.8|1479.9|1486.41|1480.51|1485.72|1479.82|26
1732022730000|2024-11-19 13:25:30|1485.75|1479.85|1486.25|1480.35|1486.5|1480.6|1485.74|1479.84|26
1732022740000|2024-11-19 13:25:40|1486.16|1480.26|1486.05|1480.15|1486.35|1480.45|1485.87|1479.97|20
1732022750000|2024-11-19 13:25:50|1486.15|1480.25|1485.99|1480.09|1486.34|1480.44|1485.71|1479.81|33
1732022760000|2024-11-19 13:26:00|1485.89|1479.99|1485.62|1479.72|1485.94|1480.04|1485.62|1479.72|28
1732022770000|2024-11-19 13:26:10|1485.66|1479.76|1486.09|1480.19|1486.15|1480.25|1485.1|1479.2|32
1732022780000|2024-11-19 13:26:20|1486.19|1480.29|1487.29|1481.39|1487.32|1481.42|1486.04|1480.14|24
1732022790000|2024-11-19 13:26:30|1487.26|1481.36|1486.65|1480.75|1487.65|1481.75|1486.65|1480.75|20
1732022800000|2024-11-19 13:26:40|1487.07|1481.17|1486.28|1480.38|1487.1|1481.2|1486.21|1480.31|32
1732022810000|2024-11-19 13:26:50|1486.25|1480.35|1486.29|1480.39|1486.39|1480.49|1485.99|1480.09|28
1732022820000|2024-11-19 13:27:00|1486.34|1480.44|1487.25|1481.35|1487.3|1481.4|1486.29|1480.39|23
1732022830000|2024-11-19 13:27:10|1487.41|1481.51|1489.43|1483.53|1489.43|1483.53|1487.41|1481.51|30
1732022840000|2024-11-19 13:27:20|1489.44|1483.54|1489.1|1483.2|1489.59|1483.69|1488.87|1482.97|26
1732022850000|2024-11-19 13:27:30|1489.15|1483.25|1489.3|1483.4|1489.4|1483.5|1489.1|1483.2|24
1732022860000|2024-11-19 13:27:40|1489.2|1483.3|1488.9|1483|1489.35|1483.45|1488.81|1482.91|23
1732022870000|2024-11-19 13:27:50|1489.15|1483.25|1489.55|1483.65|1489.72|1483.82|1489.05|1483.15|34
1732022880000|2024-11-19 13:28:00|1489.45|1483.55|1489.61|1483.71|1490.4|1484.5|1489.45|1483.55|30
1732022890000|2024-11-19 13:28:10|1489.59|1483.69|1490.32|1484.42|1490.32|1484.42|1489.42|1483.52|19
1732022900000|2024-11-19 13:28:20|1490.23|1484.33|1491.15|1485.25|1491.4|1485.5|1490.23|1484.33|25
1732022910000|2024-11-19 13:28:30|1491.04|1485.14|1490.4|1484.5|1491.2|1485.3|1490.35|1484.45|27
1732022920000|2024-11-19 13:28:40|1490.35|1484.45|1489.9|1484|1490.4|1484.5|1489.84|1483.94|31
1732022930000|2024-11-19 13:28:50|1489.85|1483.95|1489.45|1483.55|1490.05|1484.15|1489.37|1483.47|31
1732022940000|2024-11-19 13:29:00|1489.59|1483.69|1489.4|1483.5|1489.91|1484.01|1489.2|1483.3|33
1732022950000|2024-11-19 13:29:10|1489.34|1483.44|1487.55|1481.65|1489.4|1483.5|1487.5|1481.6|21
1732022960000|2024-11-19 13:29:20|1487.65|1481.75|1488.1|1482.2|1488.15|1482.25|1487.6|1481.7|19
1732022970000|2024-11-19 13:29:30|1487.8|1481.9|1488|1482.1|1488.59|1482.69|1487.8|1481.9|22
1732022980000|2024-11-19 13:29:40|1488.05|1482.15|1488|1482.1|1488.31|1482.41|1487.58|1481.68|27
1732022990000|2024-11-19 13:29:50|1487.96|1482.06|1487.91|1482.01|1487.96|1482.06|1487.39|1481.49|14
1732023000000|2024-11-19 13:30:00|1487.8|1481.9|1483.57|1477.67|1487.91|1482.01|1483.55|1477.65|40
1732023010000|2024-11-19 13:30:10|1483.6|1477.7|1485.24|1479.34|1485.35|1479.45|1483.6|1477.7|31
1732023020000|2024-11-19 13:30:20|1485.34|1479.44|1485.39|1479.49|1485.87|1479.97|1484.95|1479.05|33
1732023030000|2024-11-19 13:30:30|1485.4|1479.5|1483.6|1477.7|1485.52|1479.62|1483.45|1477.55|26
1732023040000|2024-11-19 13:30:40|1483.58|1477.68|1483.82|1477.92|1483.82|1477.92|1483.25|1477.35|33
1732023050000|2024-11-19 13:30:50|1483.86|1477.96|1483.05|1477.15|1483.9|1478|1482.98|1477.08|29
1732023060000|2024-11-19 13:31:00|1483.25|1477.35|1484.35|1478.45|1484.85|1478.95|1483.25|1477.35|26
1732023070000|2024-11-19 13:31:10|1484.34|1478.44|1482.56|1476.66|1484.35|1478.45|1482.56|1476.66|26
1732023080000|2024-11-19 13:31:20|1482.51|1476.61|1481.98|1476.08|1482.56|1476.66|1481.85|1475.95|16
1732023090000|2024-11-19 13:31:30|1482.21|1476.31|1483.15|1477.25|1483.45|1477.55|1482.21|1476.31|29
1732023100000|2024-11-19 13:31:40|1483.4|1477.5|1482.59|1476.69|1483.4|1477.5|1482.07|1476.17|28
1732023110000|2024-11-19 13:31:50|1482.79|1476.89|1481.26|1475.36|1482.79|1476.89|1481.22|1475.32|31
1732023120000|2024-11-19 13:32:00|1481.36|1475.46|1481.59|1475.69|1482.1|1476.2|1481.36|1475.46|30
1732023130000|2024-11-19 13:32:10|1481.62|1475.72|1483.08|1477.18|1483.35|1477.45|1481.62|1475.72|34
1732023140000|2024-11-19 13:32:20|1483.15|1477.25|1484.65|1478.75|1484.88|1478.98|1483.05|1477.15|33
1732023150000|2024-11-19 13:32:30|1484.62|1478.72|1483.79|1477.89|1484.62|1478.72|1483.5|1477.6|33
1732023160000|2024-11-19 13:32:40|1483.74|1477.84|1484.61|1478.71|1484.75|1478.85|1483.7|1477.8|21
1732023170000|2024-11-19 13:32:50|1484.8|1478.9|1486.1|1480.2|1486.47|1480.57|1484.8|1478.9|28
1732023180000|2024-11-19 13:33:00|1486.05|1480.15|1485|1479.1|1486.65|1480.75|1485|1479.1|24
1732023190000|2024-11-19 13:33:10|1485.1|1479.2|1484.85|1478.95|1485.21|1479.31|1484.61|1478.71|26
1732023200000|2024-11-19 13:33:20|1484.82|1478.92|1483.3|1477.4|1485.31|1479.41|1483.3|1477.4|25
1732023210000|2024-11-19 13:33:30|1483.1|1477.2|1479.9|1474|1483.1|1477.2|1479.9|1474|28
1732023220000|2024-11-19 13:33:40|1479.5|1473.6|1479.85|1473.95|1480.75|1474.85|1479.5|1473.6|35
1732023230000|2024-11-19 13:33:50|1479.65|1473.75|1479.19|1473.29|1479.65|1473.75|1478.55|1472.65|32
1732023240000|2024-11-19 13:34:00|1479|1473.1|1479.71|1473.81|1480.21|1474.31|1478.95|1473.05|36
1732023250000|2024-11-19 13:34:10|1479.74|1473.84|1480|1474.1|1480.53|1474.63|1479.57|1473.67|34
1732023260000|2024-11-19 13:34:20|1480.04|1474.14|1481.3|1475.4|1481.35|1475.45|1480.01|1474.11|30
1732023270000|2024-11-19 13:34:30|1481.31|1475.41|1480.48|1474.58|1481.54|1475.64|1480.14|1474.24|29
1732023280000|2024-11-19 13:34:40|1480.37|1474.47|1479.95|1474.05|1480.42|1474.52|1479.95|1474.05|22
1732023290000|2024-11-19 13:34:50|1480|1474.1|1481|1475.1|1481|1475.1|1480|1474.1|28
1732023300000|2024-11-19 13:35:00|1481.05|1475.15|1480.14|1474.24|1481.05|1475.15|1479.7|1473.8|35
1732023310000|2024-11-19 13:35:10|1480.2|1474.3|1478.39|1472.49|1480.2|1474.3|1478.39|1472.49|18
1732023320000|2024-11-19 13:35:20|1478.41|1472.51|1478.42|1472.52|1478.9|1473|1478.15|1472.25|32
1732023330000|2024-11-19 13:35:30|1478.45|1472.55|1478.24|1472.34|1478.61|1472.71|1478.14|1472.24|29
1732023340000|2024-11-19 13:35:40|1478.46|1472.56|1478.63|1472.73|1478.7|1472.8|1478.09|1472.19|28
1732023350000|2024-11-19 13:35:50|1478.72|1472.82|1478.53|1472.63|1479.17|1473.27|1478.45|1472.55|20
1732023360000|2024-11-19 13:36:00|1478.62|1472.72|1480.55|1474.65|1480.9|1475|1478.62|1472.72|34
1732023370000|2024-11-19 13:36:10|1480.56|1474.66|1482.56|1476.66|1482.56|1476.66|1480.56|1474.66|27
1732023380000|2024-11-19 13:36:20|1482.54|1476.64|1482.64|1476.74|1482.85|1476.95|1482.47|1476.57|33
1732023390000|2024-11-19 13:36:30|1482.68|1476.78|1483.15|1477.25|1483.15|1477.25|1482.6|1476.7|28
1732023400000|2024-11-19 13:36:40|1483.1|1477.2|1481.32|1475.42|1483.15|1477.25|1481.32|1475.42|31
1732023410000|2024-11-19 13:36:50|1481.27|1475.37|1479.7|1473.8|1481.39|1475.49|1479.7|1473.8|31
1732023420000|2024-11-19 13:37:00|1479.68|1473.78|1479.11|1473.21|1480.2|1474.3|1479.1|1473.2|34
1732023430000|2024-11-19 13:37:10|1479.1|1473.2|1480.4|1474.5|1480.52|1474.62|1479.1|1473.2|31
1732023440000|2024-11-19 13:37:20|1480.3|1474.4|1479.94|1474.04|1480.39|1474.49|1479.89|1473.99|21
1732023450000|2024-11-19 13:37:30|1479.9|1474|1480.29|1474.39|1480.29|1474.39|1479.45|1473.55|23
1732023460000|2024-11-19 13:37:40|1480.48|1474.58|1479.85|1473.95|1480.51|1474.61|1479.56|1473.66|28
1732023470000|2024-11-19 13:37:50|1479.9|1474|1480.61|1474.71|1480.7|1474.8|1479.85|1473.95|22
1732023480000|2024-11-19 13:38:00|1480.66|1474.76|1480.83|1474.93|1481.05|1475.15|1480.53|1474.63|22
1732023490000|2024-11-19 13:38:10|1480.61|1474.71|1479.89|1473.99|1480.61|1474.71|1479.75|1473.85|21
1732023500000|2024-11-19 13:38:20|1479.99|1474.09|1479.61|1473.71|1479.99|1474.09|1478.9|1473|27
1732023510000|2024-11-19 13:38:30|1479.66|1473.76|1479.05|1473.15|1479.66|1473.76|1479.05|1473.15|23
1732023520000|2024-11-19 13:38:40|1479.1|1473.2|1477.89|1471.99|1479.1|1473.2|1477.82|1471.92|24
1732023530000|2024-11-19 13:38:50|1477.94|1472.04|1477.95|1472.05|1478.35|1472.45|1477.89|1471.99|19
1732023540000|2024-11-19 13:39:00|1478.3|1472.4|1478.48|1472.58|1478.65|1472.75|1478.24|1472.34|29
1732023550000|2024-11-19 13:39:10|1478.45|1472.55|1478.45|1472.55|1478.45|1472.55|1477.65|1471.75|25
1732023560000|2024-11-19 13:39:20|1478.5|1472.6|1478.72|1472.82|1478.72|1472.82|1478.48|1472.58|16
1732023570000|2024-11-19 13:39:30|1478.7|1472.8|1480.15|1474.25|1480.15|1474.25|1478.68|1472.78|30
1732023580000|2024-11-19 13:39:40|1480.16|1474.26|1480.5|1474.6|1480.59|1474.69|1480.16|1474.26|22
1732023590000|2024-11-19 13:39:50|1480.45|1474.55|1480.3|1474.4|1480.45|1474.55|1479.99|1474.09|21
1732023600000|2024-11-19 13:40:00|1480.4|1474.5|1480.35|1474.45|1481|1475.1|1480.18|1474.28|30
1732023610000|2024-11-19 13:40:10|1480.3|1474.4|1478.66|1472.76|1480.3|1474.4|1478.66|1472.76|26
1732023620000|2024-11-19 13:40:20|1478.75|1472.85|1478.78|1472.88|1479.02|1473.12|1478.61|1472.71|20
1732023630000|2024-11-19 13:40:30|1478.8|1472.9|1478.75|1472.85|1479.46|1473.56|1478.73|1472.83|23
1732023640000|2024-11-19 13:40:40|1478.73|1472.83|1478.9|1473|1479.1|1473.2|1478.7|1472.8|17
1732023650000|2024-11-19 13:40:50|1479.4|1473.5|1479.13|1473.23|1479.4|1473.5|1478.65|1472.75|19
1732023660000|2024-11-19 13:41:00|1479.11|1473.21|1479.29|1473.39|1479.45|1473.55|1478.94|1473.04|24
1732023670000|2024-11-19 13:41:10|1479.25|1473.35|1480.33|1474.43|1480.9|1475|1479.25|1473.35|35
1732023680000|2024-11-19 13:41:20|1480.28|1474.38|1479.52|1473.62|1480.4|1474.5|1479.52|1473.62|23
1732023690000|2024-11-19 13:41:30|1479.48|1473.58|1478.85|1472.95|1479.66|1473.76|1478.6|1472.7|23
1732023700000|2024-11-19 13:41:40|1478.88|1472.98|1478.64|1472.74|1478.88|1472.98|1478.27|1472.37|30
1732023710000|2024-11-19 13:41:50|1478.59|1472.69|1478.25|1472.35|1478.7|1472.8|1478.25|1472.35|24
1732023720000|2024-11-19 13:42:00|1478.2|1472.3|1478.1|1472.2|1478.48|1472.58|1477.65|1471.75|21
1732023730000|2024-11-19 13:42:10|1478.02|1472.12|1477.73|1471.83|1478.15|1472.25|1477.65|1471.75|18
1732023740000|2024-11-19 13:42:20|1477.7|1471.8|1476.41|1470.51|1477.7|1471.8|1476.41|1470.51|18
1732023750000|2024-11-19 13:42:30|1476.39|1470.49|1475.4|1469.5|1476.45|1470.55|1474.93|1469.03|31
1732023760000|2024-11-19 13:42:40|1475.35|1469.45|1474.8|1468.9|1475.35|1469.45|1474.66|1468.76|20
1732023770000|2024-11-19 13:42:50|1474.78|1468.88|1475.3|1469.4|1475.39|1469.49|1474.6|1468.7|28
1732023780000|2024-11-19 13:43:00|1474.9|1469|1474.6|1468.7|1476.35|1470.45|1474.6|1468.7|33
1732023790000|2024-11-19 13:43:10|1474.73|1468.83|1476|1470.1|1476|1470.1|1474.7|1468.8|21
1732023800000|2024-11-19 13:43:20|1475.83|1469.93|1475.55|1469.65|1476.71|1470.81|1475.55|1469.65|25
1732023810000|2024-11-19 13:43:30|1475.6|1469.7|1475.68|1469.78|1475.75|1469.85|1475.55|1469.65|20
1732023820000|2024-11-19 13:43:40|1475.66|1469.76|1475.24|1469.34|1475.66|1469.76|1474.55|1468.65|33
1732023830000|2024-11-19 13:43:50|1475.29|1469.39|1475.2|1469.3|1475.65|1469.75|1475.1|1469.2|32
1732023840000|2024-11-19 13:44:00|1475.25|1469.35|1475.3|1469.4|1476.05|1470.15|1475|1469.1|33
1732023850000|2024-11-19 13:44:10|1475.35|1469.45|1475.85|1469.95|1476.05|1470.15|1475.05|1469.15|32
1732023860000|2024-11-19 13:44:20|1475.6|1469.7|1476.35|1470.45|1476.36|1470.46|1475.34|1469.44|33
1732023870000|2024-11-19 13:44:30|1476.29|1470.39|1476.65|1470.75|1476.85|1470.95|1475.65|1469.75|32
1732023880000|2024-11-19 13:44:40|1476.67|1470.77|1476.75|1470.85|1476.96|1471.06|1476.39|1470.49|17
1732023890000|2024-11-19 13:44:50|1476.71|1470.81|1476.05|1470.15|1476.71|1470.81|1476|1470.1|25
1732023900000|2024-11-19 13:45:00|1476.39|1470.49|1478.55|1472.65|1478.6|1472.7|1476.29|1470.39|27
1732023910000|2024-11-19 13:45:10|1478.65|1472.75|1478.75|1472.85|1478.95|1473.05|1478|1472.1|34
1732023920000|2024-11-19 13:45:20|1478.6|1472.7|1478.41|1472.51|1479.1|1473.2|1478.26|1472.36|25
1732023930000|2024-11-19 13:45:30|1478.48|1472.58|1479.11|1473.21|1479.25|1473.35|1478.48|1472.58|31
1732023940000|2024-11-19 13:45:40|1479.1|1473.2|1479.05|1473.15|1479.15|1473.25|1478.29|1472.39|24
1732023950000|2024-11-19 13:45:50|1479.12|1473.22|1479.47|1473.57|1479.53|1473.63|1479.12|1473.22|15
1732023960000|2024-11-19 13:46:00|1479.48|1473.58|1480.22|1474.32|1481.05|1475.15|1479.1|1473.2|31
1732023970000|2024-11-19 13:46:10|1480.05|1474.15|1479.49|1473.59|1480.05|1474.15|1479.23|1473.33|29
1732023980000|2024-11-19 13:46:20|1479.1|1473.2|1478.61|1472.71|1479.1|1473.2|1477.9|1472|20
1732023990000|2024-11-19 13:46:30|1478.65|1472.75|1477.57|1471.67|1478.65|1472.75|1477.57|1471.67|27
1732024000000|2024-11-19 13:46:40|1477.49|1471.59|1478.15|1472.25|1478.55|1472.65|1477.49|1471.59|26
1732024010000|2024-11-19 13:46:50|1478.1|1472.2|1479.81|1473.91|1479.81|1473.91|1478.05|1472.15|31
1732024020000|2024-11-19 13:47:00|1479.75|1473.85|1479.07|1473.17|1480.06|1474.16|1478.97|1473.07|26
1732024030000|2024-11-19 13:47:10|1478.8|1472.9|1481.37|1475.47|1481.37|1475.47|1478.8|1472.9|30
1732024040000|2024-11-19 13:47:20|1481.39|1475.49|1480.1|1474.2|1481.45|1475.55|1480|1474.1|26
1732024050000|2024-11-19 13:47:30|1480.05|1474.15|1480.66|1474.76|1481|1475.1|1479.65|1473.75|32
1732024060000|2024-11-19 13:47:40|1480.65|1474.75|1480.75|1474.85|1481|1475.1|1480.53|1474.63|18
1732024070000|2024-11-19 13:47:50|1480.65|1474.75|1480.85|1474.95|1481|1475.1|1480.65|1474.75|22
1732024080000|2024-11-19 13:48:00|1480.82|1474.92|1480.99|1475.09|1481.2|1475.3|1480.75|1474.85|28
1732024090000|2024-11-19 13:48:10|1480.96|1475.06|1480.65|1474.75|1481.15|1475.25|1480.65|1474.75|21
1732024100000|2024-11-19 13:48:20|1481|1475.1|1480.7|1474.8|1481.2|1475.3|1480.34|1474.44|26
1732024110000|2024-11-19 13:48:30|1480.76|1474.86|1480.53|1474.63|1481.07|1475.17|1480.53|1474.63|26
1732024120000|2024-11-19 13:48:40|1480.29|1474.39|1481.3|1475.4|1481.3|1475.4|1480.29|1474.39|23
1732024130000|2024-11-19 13:48:50|1481.05|1475.15|1480.91|1475.01|1481.2|1475.3|1480.75|1474.85|25
1732024140000|2024-11-19 13:49:00|1480.95|1475.05|1481|1475.1|1481.07|1475.17|1480.7|1474.8|14
1732024150000|2024-11-19 13:49:10|1481.5|1475.6|1480.71|1474.81|1481.63|1475.73|1480.5|1474.6|19
1732024160000|2024-11-19 13:49:20|1480.6|1474.7|1479.78|1473.88|1480.6|1474.7|1479.6|1473.7|20
1732024170000|2024-11-19 13:49:30|1479.75|1473.85|1480.02|1474.12|1480.2|1474.3|1479.26|1473.36|28
1732024180000|2024-11-19 13:49:40|1480.2|1474.3|1480|1474.1|1480.7|1474.8|1480|1474.1|11
1732024190000|2024-11-19 13:49:50|1480.05|1474.15|1480.42|1474.52|1480.96|1475.06|1480.05|1474.15|20
1732024200000|2024-11-19 13:50:00|1480.39|1474.49|1480.69|1474.79|1480.86|1474.96|1480.39|1474.49|19
1732024210000|2024-11-19 13:50:10|1480.7|1474.8|1480.53|1474.63|1480.9|1475|1480.33|1474.43|29
1732024220000|2024-11-19 13:50:20|1480.35|1474.45|1478.71|1472.81|1480.35|1474.45|1478.5|1472.6|29
1732024230000|2024-11-19 13:50:30|1478.87|1472.97|1480.02|1474.12|1480.39|1474.49|1478.66|1472.76|33
1732024240000|2024-11-19 13:50:40|1480.1|1474.2|1480.15|1474.25|1480.29|1474.39|1479.9|1474|22
1732024250000|2024-11-19 13:50:50|1480.21|1474.31|1480.3|1474.4|1480.3|1474.4|1479.69|1473.79|27
1732024260000|2024-11-19 13:51:00|1480.26|1474.36|1480.02|1474.12|1480.35|1474.45|1479.53|1473.63|19
1732024270000|2024-11-19 13:51:10|1480.07|1474.17|1480.85|1474.95|1481.2|1475.3|1480.01|1474.11|21
1732024280000|2024-11-19 13:51:20|1480.9|1475|1480.05|1474.15|1481.2|1475.3|1480.01|1474.11|29
1732024290000|2024-11-19 13:51:30|1480.1|1474.2|1479.26|1473.36|1480.1|1474.2|1479.26|1473.36|26
1732024300000|2024-11-19 13:51:40|1479.28|1473.38|1479|1473.1|1479.61|1473.71|1478.95|1473.05|24
1732024310000|2024-11-19 13:51:50|1479.05|1473.15|1479.21|1473.31|1479.68|1473.78|1479.05|1473.15|17
1732024320000|2024-11-19 13:52:00|1479.2|1473.3|1478.75|1472.85|1479.31|1473.41|1478.36|1472.46|29
1732024330000|2024-11-19 13:52:10|1478.69|1472.79|1477.6|1471.7|1478.69|1472.79|1477.1|1471.2|26
1732024340000|2024-11-19 13:52:20|1477.38|1471.48|1478.24|1472.34|1478.3|1472.4|1477.17|1471.27|26
1732024350000|2024-11-19 13:52:30|1478.26|1472.36|1479.11|1473.21|1479.15|1473.25|1478.26|1472.36|29
1732024360000|2024-11-19 13:52:40|1479.2|1473.3|1478.63|1472.73|1479.56|1473.66|1478.63|1472.73|20
1732024370000|2024-11-19 13:52:50|1478.59|1472.69|1478.53|1472.63|1478.75|1472.85|1478.53|1472.63|13
1732024380000|2024-11-19 13:53:00|1478.38|1472.48|1476.73|1470.83|1478.38|1472.48|1476.73|1470.83|30
1732024390000|2024-11-19 13:53:10|1476.75|1470.85|1475.99|1470.09|1476.75|1470.85|1475.99|1470.09|29
1732024400000|2024-11-19 13:53:20|1476.09|1470.19|1475.56|1469.66|1476.25|1470.35|1475.51|1469.61|24
1732024410000|2024-11-19 13:53:30|1475.55|1469.65|1474.75|1468.85|1475.55|1469.65|1474.75|1468.85|16
1732024420000|2024-11-19 13:53:40|1474.82|1468.92|1473.53|1467.63|1474.82|1468.92|1473.53|1467.63|30
1732024430000|2024-11-19 13:53:50|1473.4|1467.5|1472.48|1466.58|1473.4|1467.5|1472.42|1466.52|23
1732024440000|2024-11-19 13:54:00|1472.45|1466.55|1472.34|1466.44|1472.66|1466.76|1471.9|1466|22
1732024450000|2024-11-19 13:54:10|1472.36|1466.46|1471.75|1465.85|1472.75|1466.85|1471.75|1465.85|30
1732024460000|2024-11-19 13:54:20|1471.89|1465.99|1470.94|1465.04|1471.89|1465.99|1470.43|1464.53|30
1732024470000|2024-11-19 13:54:30|1471.04|1465.14|1468.55|1462.65|1471.6|1465.7|1468.24|1462.34|27
1732024480000|2024-11-19 13:54:40|1468.75|1462.85|1468.66|1462.76|1469.45|1463.55|1468.55|1462.65|25
1732024490000|2024-11-19 13:54:50|1468.65|1462.75|1468.72|1462.82|1469|1463.1|1468.4|1462.5|32
1732024500000|2024-11-19 13:55:00|1468.64|1462.74|1468.47|1462.57|1468.94|1463.04|1468.47|1462.57|29
1732024510000|2024-11-19 13:55:10|1468.42|1462.52|1469.07|1463.17|1469.29|1463.39|1468.17|1462.27|23
1732024520000|2024-11-19 13:55:20|1468.92|1463.02|1467.7|1461.8|1469.3|1463.4|1467.45|1461.55|35
1732024530000|2024-11-19 13:55:30|1467.75|1461.85|1468.19|1462.29|1468.95|1463.05|1467.75|1461.85|28
1732024540000|2024-11-19 13:55:40|1468.07|1462.17|1467.79|1461.89|1468.19|1462.29|1467.66|1461.76|30
1732024550000|2024-11-19 13:55:50|1467.85|1461.95|1467.45|1461.55|1467.85|1461.95|1467.11|1461.21|23
1732024560000|2024-11-19 13:56:00|1467.4|1461.5|1469.85|1463.95|1470.2|1464.3|1466.71|1460.81|31
1732024570000|2024-11-19 13:56:10|1469.57|1463.67|1469.73|1463.83|1469.78|1463.88|1468.75|1462.85|31
1732024580000|2024-11-19 13:56:20|1469.68|1463.78|1470.48|1464.58|1470.72|1464.82|1469.55|1463.65|27
1732024590000|2024-11-19 13:56:30|1470.45|1464.55|1470.4|1464.5|1470.6|1464.7|1469.65|1463.75|34
1732024600000|2024-11-19 13:56:40|1470.45|1464.55|1469.93|1464.03|1470.55|1464.65|1469.55|1463.65|28
1732024610000|2024-11-19 13:56:50|1469.97|1464.07|1469.44|1463.54|1469.97|1464.07|1469.26|1463.36|27
1732024620000|2024-11-19 13:57:00|1469.42|1463.52|1467.99|1462.09|1469.45|1463.55|1467.99|1462.09|26
1732024630000|2024-11-19 13:57:10|1467.85|1461.95|1468.68|1462.78|1468.8|1462.9|1467.55|1461.65|26
1732024640000|2024-11-19 13:57:20|1468.63|1462.73|1469.49|1463.59|1469.6|1463.7|1468.55|1462.65|27
1732024650000|2024-11-19 13:57:30|1469.47|1463.57|1470.63|1464.73|1470.63|1464.73|1469.18|1463.28|32
1732024660000|2024-11-19 13:57:40|1470.6|1464.7|1469.85|1463.95|1470.6|1464.7|1469.55|1463.65|33
1732024670000|2024-11-19 13:57:50|1469.94|1464.04|1468.42|1462.52|1470|1464.1|1468.33|1462.43|29
1732024680000|2024-11-19 13:58:00|1468.4|1462.5|1468.4|1462.5|1468.6|1462.7|1468.17|1462.27|27
1732024690000|2024-11-19 13:58:10|1468.37|1462.47|1468.82|1462.92|1468.82|1462.92|1468.37|1462.47|21
1732024700000|2024-11-19 13:58:20|1468.89|1462.99|1468.65|1462.75|1469.75|1463.85|1468.6|1462.7|25
1732024710000|2024-11-19 13:58:30|1468.8|1462.9|1467.01|1461.11|1468.8|1462.9|1467.01|1461.11|31
1732024720000|2024-11-19 13:58:40|1467.05|1461.15|1466.6|1460.7|1467.25|1461.35|1466.55|1460.65|27
1732024730000|2024-11-19 13:58:50|1466.8|1460.9|1465.74|1459.84|1466.94|1461.04|1465.61|1459.71|27
1732024740000|2024-11-19 13:59:00|1465.7|1459.8|1465.73|1459.83|1466.25|1460.35|1465.69|1459.79|27
1732024750000|2024-11-19 13:59:10|1465.64|1459.74|1463.5|1457.6|1465.64|1459.74|1463.38|1457.48|36
1732024760000|2024-11-19 13:59:20|1463.6|1457.7|1463.45|1457.55|1463.6|1457.7|1463.33|1457.43|29
1732024770000|2024-11-19 13:59:30|1463.37|1457.47|1462.75|1456.85|1463.4|1457.5|1462.74|1456.84|26
1732024780000|2024-11-19 13:59:40|1462.73|1456.83|1461.6|1455.7|1462.83|1456.93|1461.6|1455.7|24
1732024790000|2024-11-19 13:59:50|1461.75|1455.85|1462.6|1456.7|1462.61|1456.71|1460.89|1454.99|25
1732024800000|2024-11-19 14:00:00|1462.61|1456.71|1473.55|1467.65|1477.4|1471.5|1462.59|1456.69|38
1732024810000|2024-11-19 14:00:10|1473.35|1467.45|1476.18|1470.28|1476.18|1470.28|1472.6|1466.7|32
1732024820000|2024-11-19 14:00:20|1476.1|1470.2|1487.45|1481.55|1489.71|1483.81|1475.1|1469.2|37
1732024830000|2024-11-19 14:00:30|1486.95|1481.05|1476.83|1470.93|1486.95|1481.05|1476.83|1470.93|34
1732024840000|2024-11-19 14:00:40|1476.54|1470.64|1468.65|1462.75|1476.6|1470.7|1468.58|1462.68|38
1732024850000|2024-11-19 14:00:50|1468.6|1462.7|1467.35|1461.45|1468.75|1462.85|1465.2|1459.3|39
1732024860000|2024-11-19 14:01:00|1467.4|1461.5|1465.4|1459.5|1467.59|1461.69|1462.6|1456.7|39
1732024870000|2024-11-19 14:01:10|1465.55|1459.65|1467.61|1461.71|1467.95|1462.05|1465.55|1459.65|37
1732024880000|2024-11-19 14:01:20|1467.2|1461.3|1467.9|1462|1468.48|1462.58|1466.7|1460.8|36
1732024890000|2024-11-19 14:01:30|1468.2|1462.3|1468.43|1462.53|1469.42|1463.52|1467.61|1461.71|37
1732024900000|2024-11-19 14:01:40|1468.42|1462.52|1469.33|1463.43|1469.85|1463.95|1468.42|1462.52|31
1732024910000|2024-11-19 14:01:50|1469.5|1463.6|1468.5|1462.6|1470.1|1464.2|1468.48|1462.58|37
1732024920000|2024-11-19 14:02:00|1468.74|1462.84|1470.98|1465.08|1471.05|1465.15|1468.71|1462.81|30
1732024930000|2024-11-19 14:02:10|1471.15|1465.25|1473.51|1467.61|1473.85|1467.95|1470.9|1465|38
1732024940000|2024-11-19 14:02:20|1473.52|1467.62|1473.24|1467.34|1475.04|1469.14|1472.83|1466.93|35
1732024950000|2024-11-19 14:02:30|1473.21|1467.31|1473|1467.1|1473.21|1467.31|1472.43|1466.53|32
1732024960000|2024-11-19 14:02:40|1472.7|1466.8|1473.48|1467.58|1474.38|1468.48|1472.7|1466.8|32
1732024970000|2024-11-19 14:02:50|1473.44|1467.54|1473.03|1467.13|1473.72|1467.82|1472.8|1466.9|38
1732024980000|2024-11-19 14:03:00|1473.14|1467.24|1474.75|1468.85|1475.51|1469.61|1473.11|1467.21|36
1732024990000|2024-11-19 14:03:10|1475|1469.1|1474.65|1468.75|1475.16|1469.26|1474.4|1468.5|36
1732025000000|2024-11-19 14:03:20|1474.6|1468.7|1474.44|1468.54|1475.15|1469.25|1473.4|1467.5|36
1732025010000|2024-11-19 14:03:30|1474.39|1468.49|1475.33|1469.43|1475.65|1469.75|1473.75|1467.85|32
1732025020000|2024-11-19 14:03:40|1475.11|1469.21|1474.41|1468.51|1475.34|1469.44|1473.7|1467.8|33
1732025030000|2024-11-19 14:03:50|1474.46|1468.56|1475.39|1469.49|1475.51|1469.61|1473.98|1468.08|31
1732025040000|2024-11-19 14:04:00|1475.36|1469.46|1474.7|1468.8|1475.57|1469.67|1473.3|1467.4|38
1732025050000|2024-11-19 14:04:10|1475.05|1469.15|1473.65|1467.75|1475.65|1469.75|1473.65|1467.75|38
1732025060000|2024-11-19 14:04:20|1474.15|1468.25|1470.42|1464.52|1474.15|1468.25|1470.35|1464.45|37
1732025070000|2024-11-19 14:04:30|1470.54|1464.64|1470.8|1464.9|1470.9|1465|1470.25|1464.35|26
1732025080000|2024-11-19 14:04:40|1470.75|1464.85|1468.5|1462.6|1471.3|1465.4|1468.2|1462.3|36
1732025090000|2024-11-19 14:04:50|1468.4|1462.5|1468.65|1462.75|1468.75|1462.85|1468.4|1462.5|25
1732025100000|2024-11-19 14:05:00|1468.68|1462.78|1466.6|1460.7|1469.25|1463.35|1466.6|1460.7|36
1732025110000|2024-11-19 14:05:10|1466.5|1460.6|1464.5|1458.6|1466.5|1460.6|1464.5|1458.6|30
1732025120000|2024-11-19 14:05:20|1464.55|1458.65|1463.46|1457.56|1464.61|1458.71|1463.41|1457.51|34
1732025130000|2024-11-19 14:05:30|1463.56|1457.66|1463.29|1457.39|1464.51|1458.61|1462.7|1456.8|37
1732025140000|2024-11-19 14:05:40|1463.41|1457.51|1463.28|1457.38|1463.77|1457.87|1463.28|1457.38|29
1732025150000|2024-11-19 14:05:50|1463.4|1457.5|1463.85|1457.95|1464.35|1458.45|1463.15|1457.25|35
1732025160000|2024-11-19 14:06:00|1463.9|1458|1463.58|1457.68|1465.5|1459.6|1463.43|1457.53|37
1732025170000|2024-11-19 14:06:10|1463.45|1457.55|1462.41|1456.51|1463.45|1457.55|1462.4|1456.5|31
1732025180000|2024-11-19 14:06:20|1462.39|1456.49|1461.55|1455.65|1462.4|1456.5|1461.45|1455.55|35
1732025190000|2024-11-19 14:06:30|1461.48|1455.58|1463.09|1457.19|1463.09|1457.19|1460.58|1454.68|33
1732025200000|2024-11-19 14:06:40|1463.15|1457.25|1463.58|1457.68|1463.58|1457.68|1462.4|1456.5|29
1732025210000|2024-11-19 14:06:50|1463.57|1457.67|1464.33|1458.43|1464.33|1458.43|1463.11|1457.21|33
1732025220000|2024-11-19 14:07:00|1464.28|1458.38|1464.94|1459.04|1465.25|1459.35|1463.21|1457.31|37
1732025230000|2024-11-19 14:07:10|1465.1|1459.2|1465.68|1459.78|1466.47|1460.57|1464.63|1458.73|38
1732025240000|2024-11-19 14:07:20|1465.91|1460.01|1466.18|1460.28|1466.35|1460.45|1465.56|1459.66|32
1732025250000|2024-11-19 14:07:30|1466.19|1460.29|1467.12|1461.22|1467.3|1461.4|1465.05|1459.15|34
1732025260000|2024-11-19 14:07:40|1467.07|1461.17|1467.8|1461.9|1469.49|1463.59|1467.07|1461.17|33
1732025270000|2024-11-19 14:07:50|1467.85|1461.95|1469.35|1463.45|1469.4|1463.5|1467.67|1461.77|34
1732025280000|2024-11-19 14:08:00|1469.4|1463.5|1468.7|1462.8|1470.15|1464.25|1468.22|1462.32|37
1732025290000|2024-11-19 14:08:10|1468.9|1463|1467.9|1462|1469.58|1463.68|1467.9|1462|33
1732025300000|2024-11-19 14:08:20|1468.22|1462.32|1468.53|1462.63|1468.87|1462.97|1468.22|1462.32|31
1732025310000|2024-11-19 14:08:30|1468.48|1462.58|1469|1463.1|1469.35|1463.45|1468.43|1462.53|30
1732025320000|2024-11-19 14:08:40|1469.2|1463.3|1471.48|1465.58|1471.55|1465.65|1468.96|1463.06|34
1732025330000|2024-11-19 14:08:50|1471.36|1465.46|1471.53|1465.63|1472.43|1466.53|1471.19|1465.29|32
1732025340000|2024-11-19 14:09:00|1471.48|1465.58|1473.28|1467.38|1473.45|1467.55|1471.48|1465.58|35
1732025350000|2024-11-19 14:09:10|1473.34|1467.44|1473.27|1467.37|1474.32|1468.42|1472.6|1466.7|37
1732025360000|2024-11-19 14:09:20|1473.49|1467.59|1474.7|1468.8|1474.8|1468.9|1473.39|1467.49|34
1732025370000|2024-11-19 14:09:30|1474.73|1468.83|1473.61|1467.71|1474.8|1468.9|1473.58|1467.68|33
1732025380000|2024-11-19 14:09:40|1474.19|1468.29|1475.5|1469.6|1475.6|1469.7|1474.1|1468.2|31
1732025390000|2024-11-19 14:09:50|1475.51|1469.61|1474.5|1468.6|1475.64|1469.74|1474|1468.1|23
1732025400000|2024-11-19 14:10:00|1474.55|1468.65|1473.35|1467.45|1475.05|1469.15|1473.35|1467.45|33
1732025410000|2024-11-19 14:10:10|1472.8|1466.9|1473.2|1467.3|1473.2|1467.3|1471.98|1466.08|26
1732025420000|2024-11-19 14:10:20|1473.25|1467.35|1472.1|1466.2|1473.65|1467.75|1471.65|1465.75|32
1732025430000|2024-11-19 14:10:30|1471.94|1466.04|1471.66|1465.76|1472.05|1466.15|1471.5|1465.6|26
1732025440000|2024-11-19 14:10:40|1471.55|1465.65|1470.4|1464.5|1471.55|1465.65|1470.4|1464.5|30
1732025450000|2024-11-19 14:10:50|1470.42|1464.52|1469.9|1464|1470.95|1465.05|1469.6|1463.7|26
1732025460000|2024-11-19 14:11:00|1469.94|1464.04|1471.6|1465.7|1471.75|1465.85|1469.94|1464.04|29
1732025470000|2024-11-19 14:11:10|1471.75|1465.85|1471.89|1465.99|1472.27|1466.37|1471.68|1465.78|24
1732025480000|2024-11-19 14:11:20|1471.95|1466.05|1471.71|1465.81|1472.7|1466.8|1471.71|1465.81|27
1732025490000|2024-11-19 14:11:30|1471.68|1465.78|1470.89|1464.99|1472.1|1466.2|1470.89|1464.99|32
1732025500000|2024-11-19 14:11:40|1470.74|1464.84|1472.02|1466.12|1472.55|1466.65|1470.5|1464.6|30
1732025510000|2024-11-19 14:11:50|1471.95|1466.05|1471.56|1465.66|1471.95|1466.05|1470.87|1464.97|28
1732025520000|2024-11-19 14:12:00|1471.61|1465.71|1471.55|1465.65|1472.15|1466.25|1471.38|1465.48|30
1732025530000|2024-11-19 14:12:10|1471.7|1465.8|1471.8|1465.9|1472.6|1466.7|1471.7|1465.8|27
1732025540000|2024-11-19 14:12:20|1471.74|1465.84|1472.29|1466.39|1472.29|1466.39|1471.64|1465.74|24
1732025550000|2024-11-19 14:12:30|1472.32|1466.42|1472.19|1466.29|1472.39|1466.49|1471.75|1465.85|31
1732025560000|2024-11-19 14:12:40|1472.25|1466.35|1472.1|1466.2|1472.58|1466.68|1471.7|1465.8|28
1732025570000|2024-11-19 14:12:50|1472.15|1466.25|1471.94|1466.04|1472.39|1466.49|1471.77|1465.87|30
1732025580000|2024-11-19 14:13:00|1471.9|1466|1472.59|1466.69|1473.1|1467.2|1471.67|1465.77|28
1732025590000|2024-11-19 14:13:10|1472.43|1466.53|1470.8|1464.9|1472.71|1466.81|1470.8|1464.9|33
1732025600000|2024-11-19 14:13:20|1471.15|1465.25|1471.45|1465.55|1471.65|1465.75|1470.84|1464.94|27
1732025610000|2024-11-19 14:13:30|1471.7|1465.8|1471.95|1466.05|1471.95|1466.05|1471.07|1465.17|30
1732025620000|2024-11-19 14:13:40|1472|1466.1|1472.09|1466.19|1472.15|1466.25|1471.47|1465.57|26
1732025630000|2024-11-19 14:13:50|1472.05|1466.15|1472.35|1466.45|1472.82|1466.92|1471.95|1466.05|22
1732025640000|2024-11-19 14:14:00|1472.36|1466.46|1472.75|1466.85|1472.94|1467.04|1472.17|1466.27|29
1732025650000|2024-11-19 14:14:10|1473.05|1467.15|1474.55|1468.65|1474.6|1468.7|1472.9|1467|31
1732025660000|2024-11-19 14:14:20|1474.65|1468.75|1475.48|1469.58|1475.55|1469.65|1474.65|1468.75|23
1732025670000|2024-11-19 14:14:30|1475.53|1469.63|1475.37|1469.47|1476.6|1470.7|1475.37|1469.47|34
1732025680000|2024-11-19 14:14:40|1475.41|1469.51|1475.97|1470.07|1475.97|1470.07|1474.49|1468.59|36
1732025690000|2024-11-19 14:14:50|1476.05|1470.15|1477.25|1471.35|1477.59|1471.69|1476.05|1470.15|28
1732025700000|2024-11-19 14:15:00|1477.2|1471.3|1476.25|1470.35|1477.2|1471.3|1476|1470.1|31
1732025710000|2024-11-19 14:15:10|1476.2|1470.3|1473.65|1467.75|1476.27|1470.37|1473.39|1467.49|31
1732025720000|2024-11-19 14:15:20|1473.6|1467.7|1473.1|1467.2|1473.85|1467.95|1472.65|1466.75|15
1732025730000|2024-11-19 14:15:30|1473.25|1467.35|1472.25|1466.35|1473.65|1467.75|1472.15|1466.25|30
1732025740000|2024-11-19 14:15:40|1472.16|1466.26|1471.69|1465.79|1472.25|1466.35|1471.2|1465.3|32
1732025750000|2024-11-19 14:15:50|1471.59|1465.69|1471.44|1465.54|1471.59|1465.69|1471.15|1465.25|22
1732025760000|2024-11-19 14:16:00|1471.41|1465.51|1472|1466.1|1472|1466.1|1471.41|1465.51|33
1732025770000|2024-11-19 14:16:10|1471.95|1466.05|1472.94|1467.04|1472.97|1467.07|1471.95|1466.05|28
1732025780000|2024-11-19 14:16:20|1473|1467.1|1473.45|1467.55|1473.69|1467.79|1472.6|1466.7|28
1732025790000|2024-11-19 14:16:30|1473.55|1467.65|1472.89|1466.99|1473.85|1467.95|1472.89|1466.99|25
1732025800000|2024-11-19 14:16:40|1473|1467.1|1473.35|1467.45|1473.48|1467.58|1473|1467.1|27
1732025810000|2024-11-19 14:16:50|1473.25|1467.35|1473.39|1467.49|1473.61|1467.71|1473.05|1467.15|19
1732025820000|2024-11-19 14:17:00|1473.34|1467.44|1474.68|1468.78|1474.68|1468.78|1473.2|1467.3|26
1732025830000|2024-11-19 14:17:10|1474.7|1468.8|1474.9|1469|1475.55|1469.65|1474.65|1468.75|31
1732025840000|2024-11-19 14:17:20|1474.85|1468.95|1476.48|1470.58|1476.48|1470.58|1474.85|1468.95|27
1732025850000|2024-11-19 14:17:30|1476.29|1470.39|1476.45|1470.55|1476.6|1470.7|1476.29|1470.39|21
1732025860000|2024-11-19 14:17:40|1476.55|1470.65|1478.1|1472.2|1478.4|1472.5|1476.55|1470.65|24
1732025870000|2024-11-19 14:17:50|1478|1472.1|1477.43|1471.53|1478|1472.1|1477.43|1471.53|27
1732025880000|2024-11-19 14:18:00|1477.45|1471.55|1476.31|1470.41|1477.81|1471.91|1476.31|1470.41|32
1732025890000|2024-11-19 14:18:10|1476.78|1470.88|1476.71|1470.81|1477.3|1471.4|1476.61|1470.71|22
1732025900000|2024-11-19 14:18:20|1476.76|1470.86|1476.99|1471.09|1477.3|1471.4|1476.75|1470.85|26
1732025910000|2024-11-19 14:18:30|1476.94|1471.04|1476.5|1470.6|1477.05|1471.15|1476.5|1470.6|25
1732025920000|2024-11-19 14:18:40|1476.65|1470.75|1477.21|1471.31|1477.25|1471.35|1476.65|1470.75|24
1732025930000|2024-11-19 14:18:50|1477.2|1471.3|1476.85|1470.95|1477.3|1471.4|1476.75|1470.85|25
1732025940000|2024-11-19 14:19:00|1476.75|1470.85|1475.49|1469.59|1476.75|1470.85|1474.98|1469.08|21
1732025950000|2024-11-19 14:19:10|1475.52|1469.62|1473.6|1467.7|1475.65|1469.75|1473.05|1467.15|35
1732025960000|2024-11-19 14:19:20|1473.55|1467.65|1473.69|1467.79|1473.7|1467.8|1473.25|1467.35|30
1732025970000|2024-11-19 14:19:30|1473.6|1467.7|1473.2|1467.3|1474.95|1469.05|1473.2|1467.3|33
1732025980000|2024-11-19 14:19:40|1473.15|1467.25|1472.5|1466.6|1473.15|1467.25|1471.77|1465.87|26
1732025990000|2024-11-19 14:19:50|1472.45|1466.55|1472.03|1466.13|1472.45|1466.55|1471.98|1466.08|23
1732026000000|2024-11-19 14:20:00|1471.99|1466.09|1469.35|1463.45|1471.99|1466.09|1468.96|1463.06|33
1732026010000|2024-11-19 14:20:10|1469.3|1463.4|1469.2|1463.3|1470.1|1464.2|1468.58|1462.68|35
1732026020000|2024-11-19 14:20:20|1469.11|1463.21|1469.31|1463.41|1469.99|1464.09|1469.11|1463.21|38
1732026030000|2024-11-19 14:20:30|1469.26|1463.36|1470.15|1464.25|1470.62|1464.72|1469.15|1463.25|33
1732026040000|2024-11-19 14:20:40|1470.1|1464.2|1470.68|1464.78|1470.68|1464.78|1469.65|1463.75|32
1732026050000|2024-11-19 14:20:50|1470.7|1464.8|1471.67|1465.77|1472.55|1466.65|1470.45|1464.55|30
1732026060000|2024-11-19 14:21:00|1471.68|1465.78|1470.99|1465.09|1471.87|1465.97|1470.05|1464.15|34
1732026070000|2024-11-19 14:21:10|1470.85|1464.95|1472.49|1466.59|1472.49|1466.59|1470.8|1464.9|34
1732026080000|2024-11-19 14:21:20|1472.48|1466.58|1472.38|1466.48|1472.9|1467|1472.24|1466.34|29
1732026090000|2024-11-19 14:21:30|1472.55|1466.65|1472.2|1466.3|1472.99|1467.09|1472.2|1466.3|33
1732026100000|2024-11-19 14:21:40|1472.08|1466.18|1472.7|1466.8|1472.77|1466.87|1471.38|1465.48|31
1732026110000|2024-11-19 14:21:50|1473|1467.1|1472.56|1466.66|1473|1467.1|1472.2|1466.3|21
1732026120000|2024-11-19 14:22:00|1472.66|1466.76|1472.4|1466.5|1472.9|1467|1471.65|1465.75|33
1732026130000|2024-11-19 14:22:10|1472.48|1466.58|1472.3|1466.4|1472.85|1466.95|1472.3|1466.4|33
1732026140000|2024-11-19 14:22:20|1472.35|1466.45|1473.34|1467.44|1474.05|1468.15|1472.35|1466.45|31
1732026150000|2024-11-19 14:22:30|1473.4|1467.5|1473.33|1467.43|1473.77|1467.87|1473.3|1467.4|31
1732026160000|2024-11-19 14:22:40|1473.4|1467.5|1470.85|1464.95|1473.4|1467.5|1470.85|1464.95|32
1732026170000|2024-11-19 14:22:50|1471.15|1465.25|1471.59|1465.69|1471.8|1465.9|1471.05|1465.15|30
1732026180000|2024-11-19 14:23:00|1471.47|1465.57|1472.5|1466.6|1473.05|1467.15|1471.47|1465.57|35
1732026190000|2024-11-19 14:23:10|1472.42|1466.52|1471.89|1465.99|1472.53|1466.63|1471.68|1465.78|30
1732026200000|2024-11-19 14:23:20|1471.75|1465.85|1472.35|1466.45|1472.35|1466.45|1471|1465.1|37
1732026210000|2024-11-19 14:23:30|1472.29|1466.39|1472.25|1466.35|1472.45|1466.55|1471.84|1465.94|34
1732026220000|2024-11-19 14:23:40|1472.3|1466.4|1472.45|1466.55|1472.75|1466.85|1472.25|1466.35|27
1732026230000|2024-11-19 14:23:50|1472.34|1466.44|1471.56|1465.66|1472.34|1466.44|1470.55|1464.65|33
1732026240000|2024-11-19 14:24:00|1471.6|1465.7|1473.34|1467.44|1473.36|1467.46|1471.6|1465.7|29
1732026250000|2024-11-19 14:24:10|1473.35|1467.45|1470.9|1465|1473.35|1467.45|1470.85|1464.95|31
1732026260000|2024-11-19 14:24:20|1470.85|1464.95|1470.59|1464.69|1470.85|1464.95|1470|1464.1|31
1732026270000|2024-11-19 14:24:30|1470.64|1464.74|1470.8|1464.9|1471.53|1465.63|1470.55|1464.65|34
1732026280000|2024-11-19 14:24:40|1471.2|1465.3|1472|1466.1|1472|1466.1|1470.65|1464.75|31
1732026290000|2024-11-19 14:24:50|1471.94|1466.04|1471.4|1465.5|1471.94|1466.04|1471.35|1465.45|30
1732026300000|2024-11-19 14:25:00|1470.93|1465.03|1472|1466.1|1472.4|1466.5|1470.93|1465.03|36
1732026310000|2024-11-19 14:25:10|1472.1|1466.2|1471.85|1465.95|1472.43|1466.53|1471.65|1465.75|29
1732026320000|2024-11-19 14:25:20|1472.05|1466.15|1472.58|1466.68|1472.75|1466.85|1472.05|1466.15|31
1732026330000|2024-11-19 14:25:30|1472.3|1466.4|1472.31|1466.41|1472.97|1467.07|1471.95|1466.05|20
1732026340000|2024-11-19 14:25:40|1472.26|1466.36|1472.41|1466.51|1473.05|1467.15|1472.26|1466.36|18
1732026350000|2024-11-19 14:25:50|1472.45|1466.55|1472.22|1466.32|1472.53|1466.63|1471.6|1465.7|25
1732026360000|2024-11-19 14:26:00|1472.15|1466.25|1473.04|1467.14|1473.1|1467.2|1472.05|1466.15|27
1732026370000|2024-11-19 14:26:10|1473.1|1467.2|1473.33|1467.43|1473.35|1467.45|1472.85|1466.95|18
1732026380000|2024-11-19 14:26:20|1473.36|1467.46|1474.1|1468.2|1474.1|1468.2|1472.9|1467|32
1732026390000|2024-11-19 14:26:30|1474.05|1468.15|1474.2|1468.3|1474.2|1468.3|1473.65|1467.75|19
1732026400000|2024-11-19 14:26:40|1474.25|1468.35|1473.76|1467.86|1474.25|1468.35|1473.6|1467.7|9
1732026410000|2024-11-19 14:26:50|1473.85|1467.95|1473.77|1467.87|1474.25|1468.35|1473.77|1467.87|21
1732026420000|2024-11-19 14:27:00|1473.68|1467.78|1473.83|1467.93|1474|1468.1|1473.59|1467.69|29
1732026430000|2024-11-19 14:27:10|1473.97|1468.07|1474.63|1468.73|1475|1469.1|1473.97|1468.07|20
1732026440000|2024-11-19 14:27:20|1474.4|1468.5|1474.78|1468.88|1474.78|1468.88|1474.05|1468.15|27
1732026450000|2024-11-19 14:27:30|1474.86|1468.96|1475.38|1469.48|1475.57|1469.67|1474.86|1468.96|11
1732026460000|2024-11-19 14:27:40|1475|1469.1|1475.05|1469.15|1475.15|1469.25|1474.65|1468.75|21
1732026470000|2024-11-19 14:27:50|1474.99|1469.09|1473.87|1467.97|1474.99|1469.09|1473.4|1467.5|29
1732026480000|2024-11-19 14:28:00|1473.95|1468.05|1474.94|1469.04|1475|1469.1|1473.9|1468|20
1732026490000|2024-11-19 14:28:10|1474.96|1469.06|1476.72|1470.82|1476.73|1470.83|1474.95|1469.05|29
1732026500000|2024-11-19 14:28:20|1476.62|1470.72|1476.9|1471|1476.98|1471.08|1476.3|1470.4|20
1732026510000|2024-11-19 14:28:30|1477|1471.1|1476.87|1470.97|1477.6|1471.7|1476.6|1470.7|21
1732026520000|2024-11-19 14:28:40|1476.94|1471.04|1476.15|1470.25|1476.95|1471.05|1475.17|1469.27|35
1732026530000|2024-11-19 14:28:50|1476.2|1470.3|1475.6|1469.7|1476.2|1470.3|1475.05|1469.15|31
1732026540000|2024-11-19 14:29:00|1475.53|1469.63|1476.05|1470.15|1477.05|1471.15|1475.37|1469.47|28
1732026550000|2024-11-19 14:29:10|1476.4|1470.5|1477.66|1471.76|1477.66|1471.76|1476|1470.1|27
1732026560000|2024-11-19 14:29:20|1477.73|1471.83|1478.25|1472.35|1478.25|1472.35|1477.73|1471.83|19
1732026570000|2024-11-19 14:29:30|1478.21|1472.31|1478.27|1472.37|1478.31|1472.41|1478.15|1472.25|23
1732026580000|2024-11-19 14:29:40|1478.23|1472.33|1477.8|1471.9|1478.54|1472.64|1477.75|1471.85|27
1732026590000|2024-11-19 14:29:50|1477.93|1472.03|1477.91|1472.01|1478.15|1472.25|1477.87|1471.97|12
1732026600000|2024-11-19 14:30:00|1477.96|1472.06|1476.17|1470.27|1477.96|1472.06|1475.85|1469.95|29
1732026610000|2024-11-19 14:30:10|1476.25|1470.35|1476|1470.1|1476.3|1470.4|1475.2|1469.3|33
1732026620000|2024-11-19 14:30:20|1476.01|1470.11|1475.71|1469.81|1476.13|1470.23|1475.64|1469.74|29
1732026630000|2024-11-19 14:30:30|1475.65|1469.75|1475.99|1470.09|1476.11|1470.21|1475.59|1469.69|29
1732026640000|2024-11-19 14:30:40|1476.04|1470.14|1476.4|1470.5|1476.4|1470.5|1475.86|1469.96|23
1732026650000|2024-11-19 14:30:50|1476.35|1470.45|1477.52|1471.62|1478.15|1472.25|1476.35|1470.45|27
1732026660000|2024-11-19 14:31:00|1477.4|1471.5|1478.44|1472.54|1478.65|1472.75|1476.85|1470.95|30
1732026670000|2024-11-19 14:31:10|1478.39|1472.49|1478.93|1473.03|1478.93|1473.03|1477.65|1471.75|33
1732026680000|2024-11-19 14:31:20|1479.1|1473.2|1480.07|1474.17|1480.35|1474.45|1478.81|1472.91|29
1732026690000|2024-11-19 14:31:30|1480.25|1474.35|1480.71|1474.81|1481.2|1475.3|1480.25|1474.35|27
1732026700000|2024-11-19 14:31:40|1480.76|1474.86|1479.37|1473.47|1480.81|1474.91|1479.32|1473.42|32
1732026710000|2024-11-19 14:31:50|1479.39|1473.49|1477.9|1472|1479.42|1473.52|1477.9|1472|26
1732026720000|2024-11-19 14:32:00|1477.95|1472.05|1475.88|1469.98|1478.22|1472.32|1475.82|1469.92|36
1732026730000|2024-11-19 14:32:10|1475.9|1470|1476.25|1470.35|1477.3|1471.4|1475.3|1469.4|38
1732026740000|2024-11-19 14:32:20|1475.83|1469.93|1473.26|1467.36|1475.83|1469.93|1473.26|1467.36|36
1732026750000|2024-11-19 14:32:30|1473.28|1467.38|1472.99|1467.09|1473.94|1468.04|1472.6|1466.7|32
1732026760000|2024-11-19 14:32:40|1472.82|1466.92|1473.45|1467.55|1473.89|1467.99|1472.8|1466.9|33
1732026770000|2024-11-19 14:32:50|1473.42|1467.52|1473.59|1467.69|1474|1468.1|1473.37|1467.47|29
1732026780000|2024-11-19 14:33:00|1473.55|1467.65|1472.47|1466.57|1473.55|1467.65|1472.15|1466.25|37
1732026790000|2024-11-19 14:33:10|1472.66|1466.76|1472.64|1466.74|1473.3|1467.4|1472.64|1466.74|29
1732026800000|2024-11-19 14:33:20|1472.59|1466.69|1471.35|1465.45|1473.05|1467.15|1471.34|1465.44|29
1732026810000|2024-11-19 14:33:30|1471.4|1465.5|1470.34|1464.44|1471.56|1465.66|1470.23|1464.33|37
1732026820000|2024-11-19 14:33:40|1470.53|1464.63|1470.5|1464.6|1471.15|1465.25|1470.5|1464.6|24
1732026830000|2024-11-19 14:33:50|1470.45|1464.55|1468.71|1462.81|1470.45|1464.55|1468.67|1462.77|30
1732026840000|2024-11-19 14:34:00|1468.7|1462.8|1470.44|1464.54|1470.44|1464.54|1468.56|1462.66|33
1732026850000|2024-11-19 14:34:10|1470.33|1464.43|1468.88|1462.98|1470.38|1464.48|1468.3|1462.4|36
1732026860000|2024-11-19 14:34:20|1468.95|1463.05|1469.24|1463.34|1469.9|1464|1468.93|1463.03|36
1732026870000|2024-11-19 14:34:30|1469.34|1463.44|1470.15|1464.25|1471.3|1465.4|1469.2|1463.3|36
1732026880000|2024-11-19 14:34:40|1470.1|1464.2|1469.94|1464.04|1470.15|1464.25|1469.53|1463.63|25
1732026890000|2024-11-19 14:34:50|1469.75|1463.85|1470.41|1464.51|1470.8|1464.9|1469.7|1463.8|33
1732026900000|2024-11-19 14:35:00|1470.51|1464.61|1468.2|1462.3|1470.83|1464.93|1468.1|1462.2|32
1732026910000|2024-11-19 14:35:10|1468.22|1462.32|1466.9|1461|1468.22|1462.32|1466.9|1461|30
1732026920000|2024-11-19 14:35:20|1466.95|1461.05|1467.51|1461.61|1467.51|1461.61|1466.59|1460.69|29
1732026930000|2024-11-19 14:35:30|1467.8|1461.9|1469.45|1463.55|1469.45|1463.55|1467.38|1461.48|34
1732026940000|2024-11-19 14:35:40|1469.48|1463.58|1471.48|1465.58|1471.7|1465.8|1469.48|1463.58|29
1732026950000|2024-11-19 14:35:50|1471.4|1465.5|1471.8|1465.9|1472.96|1467.06|1471.4|1465.5|34
1732026960000|2024-11-19 14:36:00|1471.85|1465.95|1470.3|1464.4|1472|1466.1|1470.19|1464.29|31
1732026970000|2024-11-19 14:36:10|1470|1464.1|1471.26|1465.36|1471.29|1465.39|1470|1464.1|34
1732026980000|2024-11-19 14:36:20|1471.31|1465.41|1473.5|1467.6|1473.5|1467.6|1471.25|1465.35|30
1732026990000|2024-11-19 14:36:30|1473.52|1467.62|1473.66|1467.76|1474.45|1468.55|1473.5|1467.6|29
1732027000000|2024-11-19 14:36:40|1473.64|1467.74|1474.25|1468.35|1474.25|1468.35|1473.04|1467.14|24
1732027010000|2024-11-19 14:36:50|1474.2|1468.3|1474.66|1468.76|1475.4|1469.5|1474.2|1468.3|25
1732027020000|2024-11-19 14:37:00|1474.67|1468.77|1474.78|1468.88|1474.96|1469.06|1473.79|1467.89|35
1732027030000|2024-11-19 14:37:10|1474.71|1468.81|1474.64|1468.74|1474.78|1468.88|1474.2|1468.3|28
1732027040000|2024-11-19 14:37:20|1474.69|1468.79|1474.56|1468.66|1475|1469.1|1474.35|1468.45|28
1732027050000|2024-11-19 14:37:30|1474.53|1468.63|1474.2|1468.3|1474.77|1468.87|1474.1|1468.2|29
1732027060000|2024-11-19 14:37:40|1474.25|1468.35|1473.56|1467.66|1474.25|1468.35|1473.5|1467.6|28
1732027070000|2024-11-19 14:37:50|1473.45|1467.55|1473.39|1467.49|1474.05|1468.15|1473.24|1467.34|27
1732027080000|2024-11-19 14:38:00|1473.56|1467.66|1473.56|1467.66|1474.48|1468.58|1473.56|1467.66|32
1732027090000|2024-11-19 14:38:10|1473.53|1467.63|1473.58|1467.68|1473.7|1467.8|1473.03|1467.13|26
1732027100000|2024-11-19 14:38:20|1473.55|1467.65|1473.48|1467.58|1473.73|1467.83|1473.43|1467.53|17
1732027110000|2024-11-19 14:38:30|1473.43|1467.53|1474.61|1468.71|1474.61|1468.71|1472.77|1466.87|26
1732027120000|2024-11-19 14:38:40|1474.64|1468.74|1477.3|1471.4|1477.3|1471.4|1474.64|1468.74|33
1732027130000|2024-11-19 14:38:50|1477.35|1471.45|1478.77|1472.87|1478.77|1472.87|1476.39|1470.49|31
1732027140000|2024-11-19 14:39:00|1478.75|1472.85|1477.45|1471.55|1479.45|1473.55|1477.45|1471.55|36
1732027150000|2024-11-19 14:39:10|1477.34|1471.44|1476.75|1470.85|1477.85|1471.95|1476.75|1470.85|35
1732027160000|2024-11-19 14:39:20|1476.71|1470.81|1476.22|1470.32|1477.49|1471.59|1476.22|1470.32|36
1732027170000|2024-11-19 14:39:30|1475.9|1470|1476.32|1470.42|1476.45|1470.55|1475.64|1469.74|37
1732027180000|2024-11-19 14:39:40|1476.26|1470.36|1477.25|1471.35|1477.41|1471.51|1476.26|1470.36|27
1732027190000|2024-11-19 14:39:50|1477.24|1471.34|1478.76|1472.86|1478.85|1472.95|1477.24|1471.34|35
1732027200000|2024-11-19 14:40:00|1478.71|1472.81|1478.85|1472.95|1479.45|1473.55|1478.45|1472.55|33
1732027210000|2024-11-19 14:40:10|1478.8|1472.9|1478.68|1472.78|1479.15|1473.25|1478.31|1472.41|32
1732027220000|2024-11-19 14:40:20|1478.78|1472.88|1478.15|1472.25|1478.78|1472.88|1477.98|1472.08|28
1732027230000|2024-11-19 14:40:30|1478.1|1472.2|1478.65|1472.75|1478.65|1472.75|1476.7|1470.8|35
1732027240000|2024-11-19 14:40:40|1478.8|1472.9|1480.72|1474.82|1480.82|1474.92|1478.79|1472.89|33
1732027250000|2024-11-19 14:40:50|1480.67|1474.77|1480.64|1474.74|1480.76|1474.86|1480.5|1474.6|32
1732027260000|2024-11-19 14:41:00|1480.61|1474.71|1480.89|1474.99|1481.45|1475.55|1480.53|1474.63|29
1732027270000|2024-11-19 14:41:10|1480.8|1474.9|1481.66|1475.76|1481.8|1475.9|1480.51|1474.61|26
1732027280000|2024-11-19 14:41:20|1481.73|1475.83|1483.2|1477.3|1483.2|1477.3|1481.7|1475.8|25
1732027290000|2024-11-19 14:41:30|1483.05|1477.15|1483.49|1477.59|1483.59|1477.69|1483.05|1477.15|24
1732027300000|2024-11-19 14:41:40|1483.53|1477.63|1483.88|1477.98|1484.25|1478.35|1483.53|1477.63|28
1732027310000|2024-11-19 14:41:50|1483.83|1477.93|1484.06|1478.16|1484.07|1478.17|1483.83|1477.93|19
1732027320000|2024-11-19 14:42:00|1484|1478.1|1483.9|1478|1484.35|1478.45|1483.83|1477.93|28
1732027330000|2024-11-19 14:42:10|1483.97|1478.07|1483.88|1477.98|1483.97|1478.07|1483.79|1477.89|18
1732027340000|2024-11-19 14:42:20|1483.95|1478.05|1483.71|1477.81|1484|1478.1|1483.64|1477.74|28
1732027350000|2024-11-19 14:42:30|1483.68|1477.78|1483.53|1477.63|1484.45|1478.55|1483|1477.1|33
1732027360000|2024-11-19 14:42:40|1483.57|1477.67|1484.32|1478.42|1484.42|1478.52|1483.48|1477.58|30
1732027370000|2024-11-19 14:42:50|1484.34|1478.44|1483.45|1477.55|1484.4|1478.5|1483.44|1477.54|25
1732027380000|2024-11-19 14:43:00|1483.44|1477.54|1483.54|1477.64|1483.91|1478.01|1483.4|1477.5|29
1732027390000|2024-11-19 14:43:10|1483.61|1477.71|1483.65|1477.75|1483.9|1478|1483.45|1477.55|17
1732027400000|2024-11-19 14:43:20|1483.6|1477.7|1483.65|1477.75|1483.76|1477.86|1483.54|1477.64|15
1732027410000|2024-11-19 14:43:30|1484.05|1478.15|1484.7|1478.8|1485.2|1479.3|1484.05|1478.15|26
1732027420000|2024-11-19 14:43:40|1484.5|1478.6|1484.68|1478.78|1484.73|1478.83|1484.5|1478.6|27
1732027430000|2024-11-19 14:43:50|1484.52|1478.62|1482.6|1476.7|1484.52|1478.62|1482.6|1476.7|30
1732027440000|2024-11-19 14:44:00|1482.7|1476.8|1483.45|1477.55|1483.65|1477.75|1482.7|1476.8|31
1732027450000|2024-11-19 14:44:10|1483.34|1477.44|1484.22|1478.32|1484.22|1478.32|1483.29|1477.39|26
1732027460000|2024-11-19 14:44:20|1484.1|1478.2|1484.85|1478.95|1484.85|1478.95|1484.1|1478.2|30
1732027470000|2024-11-19 14:44:30|1485.15|1479.25|1485.07|1479.17|1485.42|1479.52|1484.65|1478.75|33
1732027480000|2024-11-19 14:44:40|1485.08|1479.18|1485.45|1479.55|1485.49|1479.59|1485.08|1479.18|12
1732027490000|2024-11-19 14:44:50|1485.5|1479.6|1486.05|1480.15|1486.3|1480.4|1485.48|1479.58|19
1732027500000|2024-11-19 14:45:00|1485.75|1479.85|1484.6|1478.7|1485.95|1480.05|1484.42|1478.52|32
1732027510000|2024-11-19 14:45:10|1484.7|1478.8|1485.67|1479.77|1486|1480.1|1484.7|1478.8|27
1732027520000|2024-11-19 14:45:20|1485.74|1479.84|1487.05|1481.15|1487.3|1481.4|1485.67|1479.77|29
1732027530000|2024-11-19 14:45:30|1487.35|1481.45|1485.83|1479.93|1487.35|1481.45|1485.67|1479.77|31
1732027540000|2024-11-19 14:45:40|1485.8|1479.9|1486.12|1480.22|1486.95|1481.05|1485.65|1479.75|32
1732027550000|2024-11-19 14:45:50|1486.07|1480.17|1485.67|1479.77|1486.45|1480.55|1485.67|1479.77|26
1732027560000|2024-11-19 14:46:00|1485.59|1479.69|1485.48|1479.58|1485.72|1479.82|1485.45|1479.55|22
1732027570000|2024-11-19 14:46:10|1485.38|1479.48|1485.08|1479.18|1485.7|1479.8|1484.59|1478.69|33
1732027580000|2024-11-19 14:46:20|1485.25|1479.35|1484.64|1478.74|1485.4|1479.5|1484.64|1478.74|30
1732027590000|2024-11-19 14:46:30|1484.59|1478.69|1483.87|1477.97|1484.68|1478.78|1483.65|1477.75|23
1732027600000|2024-11-19 14:46:40|1484.04|1478.14|1483.56|1477.66|1484.2|1478.3|1483.48|1477.58|16
1732027610000|2024-11-19 14:46:50|1483.53|1477.63|1482.8|1476.9|1483.53|1477.63|1482.4|1476.5|24
1732027620000|2024-11-19 14:47:00|1482.68|1476.78|1484.5|1478.6|1484.5|1478.6|1482.68|1476.78|25
1732027630000|2024-11-19 14:47:10|1484.48|1478.58|1485.61|1479.71|1486.41|1480.51|1484.48|1478.58|31
1732027640000|2024-11-19 14:47:20|1485.51|1479.61|1483.59|1477.69|1485.65|1479.75|1483.54|1477.64|37
1732027650000|2024-11-19 14:47:30|1483.64|1477.74|1483.25|1477.35|1484.3|1478.4|1483.11|1477.21|31
1732027660000|2024-11-19 14:47:40|1483.27|1477.37|1482.65|1476.75|1483.27|1477.37|1482.58|1476.68|29
1732027670000|2024-11-19 14:47:50|1482.56|1476.66|1482.13|1476.23|1482.56|1476.66|1480.9|1475|33
1732027680000|2024-11-19 14:48:00|1481.68|1475.78|1480.75|1474.85|1481.9|1476|1480.54|1474.64|29
1732027690000|2024-11-19 14:48:10|1480.9|1475|1482.9|1477|1482.9|1477|1480.85|1474.95|35
1732027700000|2024-11-19 14:48:20|1482.95|1477.05|1483.14|1477.24|1483.45|1477.55|1482.95|1477.05|35
1732027710000|2024-11-19 14:48:30|1483.12|1477.22|1482.72|1476.82|1483.6|1477.7|1482.17|1476.27|34
1732027720000|2024-11-19 14:48:40|1482.67|1476.77|1483.1|1477.2|1483.81|1477.91|1482.19|1476.29|33
1732027730000|2024-11-19 14:48:50|1483.02|1477.12|1483.12|1477.22|1483.2|1477.3|1482.9|1477|32
1732027740000|2024-11-19 14:49:00|1483.07|1477.17|1483.56|1477.66|1483.72|1477.82|1482.9|1477|29
1732027750000|2024-11-19 14:49:10|1483.55|1477.65|1485.39|1479.49|1485.44|1479.54|1483.55|1477.65|30
1732027760000|2024-11-19 14:49:20|1485.5|1479.6|1485.57|1479.67|1486.35|1480.45|1485.29|1479.39|37
1732027770000|2024-11-19 14:49:30|1485.49|1479.59|1484.9|1479|1485.54|1479.64|1484.76|1478.86|30
1732027780000|2024-11-19 14:49:40|1484.89|1478.99|1483.54|1477.64|1484.9|1479|1483.43|1477.53|32
1732027790000|2024-11-19 14:49:50|1483.61|1477.71|1483.66|1477.76|1483.76|1477.86|1482.64|1476.74|34
1732027800000|2024-11-19 14:50:00|1483.77|1477.87|1483.67|1477.77|1484.6|1478.7|1483.67|1477.77|31
1732027810000|2024-11-19 14:50:10|1483.71|1477.81|1482.95|1477.05|1483.76|1477.86|1482.42|1476.52|29
1732027820000|2024-11-19 14:50:20|1482.84|1476.94|1480.61|1474.71|1482.84|1476.94|1480.61|1474.71|34
1732027830000|2024-11-19 14:50:30|1480.65|1474.75|1480.36|1474.46|1480.71|1474.81|1480.13|1474.23|26
1732027840000|2024-11-19 14:50:40|1480.33|1474.43|1479.3|1473.4|1480.33|1474.43|1479.25|1473.35|32
1732027850000|2024-11-19 14:50:50|1479.29|1473.39|1477.73|1471.83|1479.29|1473.39|1477.5|1471.6|30
1732027860000|2024-11-19 14:51:00|1477.68|1471.78|1478.2|1472.3|1478.38|1472.48|1477.55|1471.65|39
1732027870000|2024-11-19 14:51:10|1477.97|1472.07|1477.05|1471.15|1478.19|1472.29|1476.08|1470.18|33
1732027880000|2024-11-19 14:51:20|1477.1|1471.2|1477.5|1471.6|1477.5|1471.6|1475.99|1470.09|34
1732027890000|2024-11-19 14:51:30|1477.48|1471.58|1477|1471.1|1477.48|1471.58|1476.71|1470.81|34
1732027900000|2024-11-19 14:51:40|1477.32|1471.42|1478.45|1472.55|1478.45|1472.55|1477.18|1471.28|34
1732027910000|2024-11-19 14:51:50|1478.55|1472.65|1478.2|1472.3|1478.6|1472.7|1477.67|1471.77|29
1732027920000|2024-11-19 14:52:00|1478.25|1472.35|1478.65|1472.75|1478.65|1472.75|1477.75|1471.85|26
1732027930000|2024-11-19 14:52:10|1478.9|1473|1479.2|1473.3|1480.22|1474.32|1478.65|1472.75|32
1732027940000|2024-11-19 14:52:20|1479.14|1473.24|1479.33|1473.43|1479.65|1473.75|1479.05|1473.15|31
1732027950000|2024-11-19 14:52:30|1479.38|1473.48|1480.05|1474.15|1480.4|1474.5|1479.33|1473.43|25
1732027960000|2024-11-19 14:52:40|1480.1|1474.2|1479.3|1473.4|1480.26|1474.36|1479.3|1473.4|29
1732027970000|2024-11-19 14:52:50|1479.35|1473.45|1479.18|1473.28|1479.52|1473.62|1479.18|1473.28|24
1732027980000|2024-11-19 14:53:00|1479.25|1473.35|1477.35|1471.45|1479.4|1473.5|1477.09|1471.19|31
1732027990000|2024-11-19 14:53:10|1477.34|1471.44|1477.06|1471.16|1477.4|1471.5|1476.85|1470.95|28
1732028000000|2024-11-19 14:53:20|1477.08|1471.18|1476.43|1470.53|1477.17|1471.27|1476.34|1470.44|27
1732028010000|2024-11-19 14:53:30|1476.48|1470.58|1476.72|1470.82|1477.2|1471.3|1476.48|1470.58|31
1732028020000|2024-11-19 14:53:40|1476.69|1470.79|1477.07|1471.17|1477.21|1471.31|1476.23|1470.33|29
1732028030000|2024-11-19 14:53:50|1477.01|1471.11|1476.2|1470.3|1477.05|1471.15|1476.05|1470.15|32
1732028040000|2024-11-19 14:54:00|1476.19|1470.29|1476.1|1470.2|1477.05|1471.15|1476.03|1470.13|28
1732028050000|2024-11-19 14:54:10|1476.07|1470.17|1476.14|1470.24|1476.22|1470.32|1475.73|1469.83|29
1732028060000|2024-11-19 14:54:20|1476.16|1470.26|1476.35|1470.45|1476.66|1470.76|1476.16|1470.26|28
1732028070000|2024-11-19 14:54:30|1476.3|1470.4|1475.66|1469.76|1476.45|1470.55|1475.31|1469.41|25
1732028080000|2024-11-19 14:54:40|1475.76|1469.86|1476.34|1470.44|1476.34|1470.44|1475.75|1469.85|21
1732028090000|2024-11-19 14:54:50|1476.36|1470.46|1474.68|1468.78|1476.44|1470.54|1474.66|1468.76|27
1732028100000|2024-11-19 14:55:00|1474.73|1468.83|1475.19|1469.29|1475.82|1469.92|1474.42|1468.52|37
1732028110000|2024-11-19 14:55:10|1475.21|1469.31|1475.3|1469.4|1475.55|1469.65|1475.03|1469.13|31
1732028120000|2024-11-19 14:55:20|1475.25|1469.35|1474.76|1468.86|1475.35|1469.45|1474.67|1468.77|30
1732028130000|2024-11-19 14:55:30|1474.44|1468.54|1473.13|1467.23|1474.44|1468.54|1473.11|1467.21|29
1732028140000|2024-11-19 14:55:40|1473.1|1467.2|1473.37|1467.47|1474|1468.1|1472.66|1466.76|34
1732028150000|2024-11-19 14:55:50|1473.24|1467.34|1473.23|1467.33|1473.81|1467.91|1473.23|1467.33|25
1732028160000|2024-11-19 14:56:00|1473.19|1467.29|1473.1|1467.2|1473.55|1467.65|1472.74|1466.84|28
1732028170000|2024-11-19 14:56:10|1473.15|1467.25|1471.6|1465.7|1473.3|1467.4|1471.54|1465.64|28
1732028180000|2024-11-19 14:56:20|1471.61|1465.71|1471.61|1465.71|1472.27|1466.37|1471.39|1465.49|26
1732028190000|2024-11-19 14:56:30|1471.56|1465.66|1471.09|1465.19|1471.89|1465.99|1471.09|1465.19|29
1732028200000|2024-11-19 14:56:40|1471.04|1465.14|1470.75|1464.85|1471.04|1465.14|1470.58|1464.68|16
1732028210000|2024-11-19 14:56:50|1470.8|1464.9|1470.48|1464.58|1470.85|1464.95|1470.48|1464.58|16
1732028220000|2024-11-19 14:57:00|1470.45|1464.55|1470.63|1464.73|1470.85|1464.95|1470.09|1464.19|22
1732028230000|2024-11-19 14:57:10|1470.68|1464.78|1471.05|1465.15|1471.1|1465.2|1470.6|1464.7|25
1732028240000|2024-11-19 14:57:20|1471.1|1465.2|1470.82|1464.92|1471.4|1465.5|1470.5|1464.6|28
1732028250000|2024-11-19 14:57:30|1470.92|1465.02|1470.52|1464.62|1471.42|1465.52|1470.48|1464.58|33
1732028260000|2024-11-19 14:57:40|1470.45|1464.55|1470.59|1464.69|1470.61|1464.71|1470.34|1464.44|30
1732028270000|2024-11-19 14:57:50|1470.6|1464.7|1470.6|1464.7|1470.71|1464.81|1470.28|1464.38|29
1732028280000|2024-11-19 14:58:00|1470.5|1464.6|1470.66|1464.76|1471.15|1465.25|1470.5|1464.6|21
1732028290000|2024-11-19 14:58:10|1470.77|1464.87|1471.2|1465.3|1471.3|1465.4|1470.77|1464.87|21
1732028300000|2024-11-19 14:58:20|1471.29|1465.39|1472|1466.1|1472.15|1466.25|1471.29|1465.39|29
1732028310000|2024-11-19 14:58:30|1471.8|1465.9|1471.34|1465.44|1471.8|1465.9|1471.11|1465.21|29
1732028320000|2024-11-19 14:58:40|1471.4|1465.5|1471.1|1465.2|1471.6|1465.7|1471.05|1465.15|27
1732028330000|2024-11-19 14:58:50|1471.13|1465.23|1471.53|1465.63|1471.64|1465.74|1471.1|1465.2|23
1732028340000|2024-11-19 14:59:00|1471.52|1465.62|1471.01|1465.11|1471.7|1465.8|1470.9|1465|21
1732028350000|2024-11-19 14:59:10|1471.02|1465.12|1470.61|1464.71|1471.27|1465.37|1470.61|1464.71|28
1732028360000|2024-11-19 14:59:20|1470.66|1464.76|1470.15|1464.25|1470.71|1464.81|1470.15|1464.25|17
1732028370000|2024-11-19 14:59:30|1470.1|1464.2|1470.64|1464.74|1470.64|1464.74|1470.05|1464.15|15
1732028380000|2024-11-19 14:59:40|1470.59|1464.69|1471.25|1465.35|1471.25|1465.35|1470.59|1464.69|22
1732028390000|2024-11-19 14:59:50|1471.18|1465.28|1472.27|1466.37|1472.27|1466.37|1471.13|1465.23|23
1732028400000|2024-11-19 15:00:00|1472.25|1466.35|1472.89|1466.99|1473.05|1467.15|1472.25|1466.35|25
1732028410000|2024-11-19 15:00:10|1472.8|1466.9|1471.55|1465.65|1472.8|1466.9|1471.55|1465.65|28
1732028420000|2024-11-19 15:00:20|1471.66|1465.76|1472.4|1466.5|1472.4|1466.5|1471.66|1465.76|30
1732028430000|2024-11-19 15:00:30|1472.45|1466.55|1471.5|1465.6|1472.45|1466.55|1471.5|1465.6|12
1732028440000|2024-11-19 15:00:40|1471.56|1465.66|1473.05|1467.15|1473.08|1467.18|1471.56|1465.66|19
1732028450000|2024-11-19 15:00:50|1473.14|1467.24|1471.99|1466.09|1473.14|1467.24|1471.9|1466|27
1732028460000|2024-11-19 15:01:00|1471.9|1466|1470.58|1464.68|1471.9|1466|1470.25|1464.35|38
1732028470000|2024-11-19 15:01:10|1470.59|1464.69|1472.34|1466.44|1472.53|1466.63|1470.59|1464.69|36
1732028480000|2024-11-19 15:01:20|1472.27|1466.37|1473.7|1467.8|1474.17|1468.27|1472.27|1466.37|29
1732028490000|2024-11-19 15:01:30|1473.75|1467.85|1473.57|1467.67|1473.8|1467.9|1473.09|1467.19|28
1732028500000|2024-11-19 15:01:40|1473.53|1467.63|1473.98|1468.08|1474.66|1468.76|1473.45|1467.55|22
1732028510000|2024-11-19 15:01:50|1474.13|1468.23|1475.22|1469.32|1475.27|1469.37|1473.95|1468.05|35
1732028520000|2024-11-19 15:02:00|1475.3|1469.4|1475.89|1469.99|1476.53|1470.63|1475.3|1469.4|32
1732028530000|2024-11-19 15:02:10|1475.95|1470.05|1474.55|1468.65|1475.95|1470.05|1474.55|1468.65|28
1732028540000|2024-11-19 15:02:20|1474.56|1468.66|1474.61|1468.71|1475|1469.1|1474.22|1468.32|26
1732028550000|2024-11-19 15:02:30|1474.58|1468.68|1473.27|1467.37|1474.58|1468.68|1473.12|1467.22|35
1732028560000|2024-11-19 15:02:40|1473.28|1467.38|1472.5|1466.6|1473.32|1467.42|1472.48|1466.58|23
1732028570000|2024-11-19 15:02:50|1472.52|1466.62|1472.69|1466.79|1472.69|1466.79|1472.22|1466.32|13
1732028580000|2024-11-19 15:03:00|1472.91|1467.01|1474.35|1468.45|1475.25|1469.35|1472.91|1467.01|31
1732028590000|2024-11-19 15:03:10|1474.2|1468.3|1474.85|1468.95|1475.25|1469.35|1473.75|1467.85|31
1732028600000|2024-11-19 15:03:20|1474.8|1468.9|1474.7|1468.8|1474.95|1469.05|1474.45|1468.55|31
1732028610000|2024-11-19 15:03:30|1474.65|1468.75|1475.27|1469.37|1475.45|1469.55|1474.59|1468.69|34
1732028620000|2024-11-19 15:03:40|1475.32|1469.42|1476.19|1470.29|1476.45|1470.55|1475.27|1469.37|30
1732028630000|2024-11-19 15:03:50|1476.16|1470.26|1475.73|1469.83|1476.26|1470.36|1475.68|1469.78|35
1732028640000|2024-11-19 15:04:00|1475.74|1469.84|1475.5|1469.6|1476.1|1470.2|1474.81|1468.91|29
1732028650000|2024-11-19 15:04:10|1475.55|1469.65|1475.17|1469.27|1475.6|1469.7|1474.65|1468.75|30
1732028660000|2024-11-19 15:04:20|1475.11|1469.21|1475.56|1469.66|1475.56|1469.66|1475.05|1469.15|27
1732028670000|2024-11-19 15:04:30|1475.55|1469.65|1475.71|1469.81|1475.8|1469.9|1475.55|1469.65|25
1732028680000|2024-11-19 15:04:40|1475.7|1469.8|1475.04|1469.14|1475.71|1469.81|1475.04|1469.14|16
1732028690000|2024-11-19 15:04:50|1475.12|1469.22|1476.33|1470.43|1476.55|1470.65|1474.77|1468.87|26
1732028700000|2024-11-19 15:05:00|1476.37|1470.47|1475.5|1469.6|1476.37|1470.47|1475.5|1469.6|30
1732028710000|2024-11-19 15:05:10|1475.48|1469.58|1475.86|1469.96|1475.86|1469.96|1474.89|1468.99|27
1732028720000|2024-11-19 15:05:20|1475.81|1469.91|1475.85|1469.95|1476.48|1470.58|1475.7|1469.8|27
1732028730000|2024-11-19 15:05:30|1475.87|1469.97|1475.56|1469.66|1475.87|1469.97|1475.5|1469.6|26
1732028740000|2024-11-19 15:05:40|1475.51|1469.61|1476.47|1470.57|1476.96|1471.06|1475.5|1469.6|31
1732028750000|2024-11-19 15:05:50|1476.45|1470.55|1475.35|1469.45|1476.45|1470.55|1474.66|1468.76|37
1732028760000|2024-11-19 15:06:00|1475.32|1469.42|1475.59|1469.69|1476.02|1470.12|1475.05|1469.15|24
1732028770000|2024-11-19 15:06:10|1475.57|1469.67|1474.09|1468.19|1475.57|1469.67|1474.09|1468.19|32
1732028780000|2024-11-19 15:06:20|1473.92|1468.02|1473.38|1467.48|1473.92|1468.02|1472.65|1466.75|34
1732028790000|2024-11-19 15:06:30|1473.25|1467.35|1473.78|1467.88|1473.8|1467.9|1473.25|1467.35|27
1732028800000|2024-11-19 15:06:40|1473.85|1467.95|1476.29|1470.39|1476.3|1470.4|1473.6|1467.7|34
1732028810000|2024-11-19 15:06:50|1476.34|1470.44|1476.95|1471.05|1477.35|1471.45|1476.34|1470.44|29
1732028820000|2024-11-19 15:07:00|1476.89|1470.99|1476.68|1470.78|1477.2|1471.3|1476.55|1470.65|30
1732028830000|2024-11-19 15:07:10|1476.73|1470.83|1476.45|1470.55|1477.1|1471.2|1476.29|1470.39|26
1732028840000|2024-11-19 15:07:20|1476.35|1470.45|1476.75|1470.85|1477.45|1471.55|1476.03|1470.13|33
1732028850000|2024-11-19 15:07:30|1476.8|1470.9|1476.66|1470.76|1477.1|1471.2|1476.64|1470.74|29
1732028860000|2024-11-19 15:07:40|1476.68|1470.78|1476.66|1470.76|1476.87|1470.97|1476.66|1470.76|24
1732028870000|2024-11-19 15:07:50|1476.61|1470.71|1476.69|1470.79|1476.69|1470.79|1475.7|1469.8|28
1732028880000|2024-11-19 15:08:00|1476.66|1470.76|1476.39|1470.49|1476.66|1470.76|1475.93|1470.03|26
1732028890000|2024-11-19 15:08:10|1476.35|1470.45|1476.53|1470.63|1476.58|1470.68|1476.2|1470.3|18
1732028900000|2024-11-19 15:08:20|1476.58|1470.68|1477.34|1471.44|1477.58|1471.68|1476.58|1470.68|27
1732028910000|2024-11-19 15:08:30|1477.3|1471.4|1477.68|1471.78|1478|1472.1|1477.14|1471.24|28
1732028920000|2024-11-19 15:08:40|1477.67|1471.77|1477.53|1471.63|1477.68|1471.78|1477.48|1471.58|15
1732028930000|2024-11-19 15:08:50|1477.58|1471.68|1477.4|1471.5|1477.69|1471.79|1477.28|1471.38|23
1732028940000|2024-11-19 15:09:00|1477.23|1471.33|1476.8|1470.9|1477.53|1471.63|1476.66|1470.76|26
1732028950000|2024-11-19 15:09:10|1476.63|1470.73|1476.66|1470.76|1476.9|1471|1476.59|1470.69|28
1732028960000|2024-11-19 15:09:20|1476.68|1470.78|1477.08|1471.18|1477.1|1471.2|1476.68|1470.78|25
1732028970000|2024-11-19 15:09:30|1477.04|1471.14|1476.76|1470.86|1477.04|1471.14|1476.65|1470.75|31
1732028980000|2024-11-19 15:09:40|1477.45|1471.55|1478.18|1472.28|1478.18|1472.28|1477.45|1471.55|19
1732028990000|2024-11-19 15:09:50|1478.25|1472.35|1478.85|1472.95|1479.55|1473.65|1478.25|1472.35|25
1732029000000|2024-11-19 15:10:00|1478.68|1472.78|1476.65|1470.75|1478.68|1472.78|1476.65|1470.75|27
1732029010000|2024-11-19 15:10:10|1476.7|1470.8|1478.37|1472.47|1478.37|1472.47|1476.7|1470.8|31
1732029020000|2024-11-19 15:10:20|1478.3|1472.4|1478.27|1472.37|1478.53|1472.63|1478.02|1472.12|28
1732029030000|2024-11-19 15:10:30|1478.22|1472.32|1478.82|1472.92|1478.89|1472.99|1478.2|1472.3|29
1732029040000|2024-11-19 15:10:40|1479|1473.1|1478.7|1472.8|1479.15|1473.25|1478.63|1472.73|26
1732029050000|2024-11-19 15:10:50|1478.25|1472.35|1478.08|1472.18|1478.45|1472.55|1478.05|1472.15|23
1732029060000|2024-11-19 15:11:00|1478.15|1472.25|1477.43|1471.53|1478.2|1472.3|1476.63|1470.73|31
1732029070000|2024-11-19 15:11:10|1477.33|1471.43|1478.41|1472.51|1478.41|1472.51|1477.26|1471.36|27
1732029080000|2024-11-19 15:11:20|1478.45|1472.55|1478.24|1472.34|1478.53|1472.63|1477.73|1471.83|24
1732029090000|2024-11-19 15:11:30|1478.19|1472.29|1478.6|1472.7|1478.65|1472.75|1478.19|1472.29|27
1732029100000|2024-11-19 15:11:40|1478.61|1472.71|1478.4|1472.5|1478.64|1472.74|1477.89|1471.99|31
1732029110000|2024-11-19 15:11:50|1478.38|1472.48|1478.58|1472.68|1478.58|1472.68|1477.55|1471.65|22
1732029120000|2024-11-19 15:12:00|1478.55|1472.65|1479.15|1473.25|1479.15|1473.25|1478.5|1472.6|30
1732029130000|2024-11-19 15:12:10|1479.2|1473.3|1478.63|1472.73|1479.58|1473.68|1478.55|1472.65|26
1732029140000|2024-11-19 15:12:20|1478.64|1472.74|1479.2|1473.3|1479.43|1473.53|1478.63|1472.73|26
1732029150000|2024-11-19 15:12:30|1479.15|1473.25|1480.39|1474.49|1480.39|1474.49|1479.15|1473.25|27
1732029160000|2024-11-19 15:12:40|1480.44|1474.54|1481.38|1475.48|1481.45|1475.55|1480.44|1474.54|25
1732029170000|2024-11-19 15:12:50|1481.33|1475.43|1480.53|1474.63|1481.33|1475.43|1479.7|1473.8|29
1732029180000|2024-11-19 15:13:00|1480.43|1474.53|1479.45|1473.55|1480.43|1474.53|1479.4|1473.5|26
1732029190000|2024-11-19 15:13:10|1479.4|1473.5|1477.87|1471.97|1479.41|1473.51|1477.79|1471.89|30
1732029200000|2024-11-19 15:13:20|1478.02|1472.12|1477.55|1471.65|1478.07|1472.17|1477.23|1471.33|36
1732029210000|2024-11-19 15:13:30|1477.56|1471.66|1477.48|1471.58|1477.58|1471.68|1476.7|1470.8|29
1732029220000|2024-11-19 15:13:40|1477.5|1471.6|1478.63|1472.73|1478.78|1472.88|1477.5|1471.6|27
1732029230000|2024-11-19 15:13:50|1478.77|1472.87|1480.32|1474.42|1480.9|1475|1478.77|1472.87|35
1732029240000|2024-11-19 15:14:00|1480.34|1474.44|1480.05|1474.15|1480.82|1474.92|1480.05|1474.15|32
1732029250000|2024-11-19 15:14:10|1480.17|1474.27|1480.08|1474.18|1480.47|1474.57|1480.05|1474.15|37
1732029260000|2024-11-19 15:14:20|1480.05|1474.15|1479.16|1473.26|1480.06|1474.16|1478.97|1473.07|29
1732029270000|2024-11-19 15:14:30|1479.53|1473.63|1478.95|1473.05|1479.53|1473.63|1478.71|1472.81|26
1732029280000|2024-11-19 15:14:40|1478.9|1473|1478.56|1472.66|1478.95|1473.05|1478.37|1472.47|27
1732029290000|2024-11-19 15:14:50|1478.61|1472.71|1478.32|1472.42|1478.64|1472.74|1478.32|1472.42|21
1732029300000|2024-11-19 15:15:00|1478.35|1472.45|1475.55|1469.65|1478.37|1472.47|1475.55|1469.65|34
1732029310000|2024-11-19 15:15:10|1475.65|1469.75|1475.63|1469.73|1476.44|1470.54|1474.75|1468.85|31
1732029320000|2024-11-19 15:15:20|1475.59|1469.69|1473.83|1467.93|1475.59|1469.69|1473.83|1467.93|28
1732029330000|2024-11-19 15:15:30|1474.2|1468.3|1472.82|1466.92|1474.2|1468.3|1472.55|1466.65|37
1732029340000|2024-11-19 15:15:40|1472.81|1466.91|1472.37|1466.47|1473.19|1467.29|1471.86|1465.96|33
1732029350000|2024-11-19 15:15:50|1472.28|1466.38|1472.17|1466.27|1472.45|1466.55|1471.56|1465.66|31
1732029360000|2024-11-19 15:16:00|1472.12|1466.22|1473.05|1467.15|1473.7|1467.8|1472.1|1466.2|32
1732029370000|2024-11-19 15:16:10|1473.15|1467.25|1474.45|1468.55|1474.55|1468.65|1472.77|1466.87|28
1732029380000|2024-11-19 15:16:20|1474.58|1468.68|1474.01|1468.11|1475|1469.1|1474.01|1468.11|34
1732029390000|2024-11-19 15:16:30|1474|1468.1|1473.77|1467.87|1474.1|1468.2|1473.54|1467.64|29
1732029400000|2024-11-19 15:16:40|1473.64|1467.74|1474.23|1468.33|1475.51|1469.61|1473.64|1467.74|33
1732029410000|2024-11-19 15:16:50|1474.25|1468.35|1475.05|1469.15|1475.38|1469.48|1474.13|1468.23|30
1732029420000|2024-11-19 15:17:00|1475.1|1469.2|1474.43|1468.53|1475.41|1469.51|1474.43|1468.53|30
1732029430000|2024-11-19 15:17:10|1474.58|1468.68|1473.57|1467.67|1474.76|1468.86|1473.5|1467.6|38
1732029440000|2024-11-19 15:17:20|1473.71|1467.81|1474.02|1468.12|1474.33|1468.43|1473.71|1467.81|30
1732029450000|2024-11-19 15:17:30|1474|1468.1|1473.49|1467.59|1474.38|1468.48|1473.37|1467.47|31
1732029460000|2024-11-19 15:17:40|1473.42|1467.52|1474.25|1468.35|1474.47|1468.57|1473.42|1467.52|34
1732029470000|2024-11-19 15:17:50|1474.27|1468.37|1474.94|1469.04|1475|1469.1|1474.03|1468.13|29
1732029480000|2024-11-19 15:18:00|1474.74|1468.84|1474.46|1468.56|1475.15|1469.25|1474.46|1468.56|27
1732029490000|2024-11-19 15:18:10|1474.3|1468.4|1473.57|1467.67|1474.32|1468.42|1473.36|1467.46|28
1732029500000|2024-11-19 15:18:20|1473.62|1467.72|1473.17|1467.27|1473.8|1467.9|1473.06|1467.16|28
1732029510000|2024-11-19 15:18:30|1473.15|1467.25|1472.3|1466.4|1473.15|1467.25|1472.19|1466.29|30
1732029520000|2024-11-19 15:18:40|1472.27|1466.37|1473.48|1467.58|1473.48|1467.58|1471.72|1465.82|36
1732029530000|2024-11-19 15:18:50|1473.4|1467.5|1473.38|1467.48|1473.47|1467.57|1473.08|1467.18|30
1732029540000|2024-11-19 15:19:00|1473.33|1467.43|1474.87|1468.97|1475.05|1469.15|1473.24|1467.34|33
1732029550000|2024-11-19 15:19:10|1474.82|1468.92|1474.53|1468.63|1474.95|1469.05|1474.52|1468.62|23
1732029560000|2024-11-19 15:19:20|1474.55|1468.65|1474.9|1469|1474.94|1469.04|1474.55|1468.65|21
1732029570000|2024-11-19 15:19:30|1474.89|1468.99|1475.3|1469.4|1475.66|1469.76|1474.89|1468.99|19
1732029580000|2024-11-19 15:19:40|1475.15|1469.25|1474.94|1469.04|1475.64|1469.74|1474.8|1468.9|31
1732029590000|2024-11-19 15:19:50|1474.93|1469.03|1474.28|1468.38|1475.02|1469.12|1474.16|1468.26|32
1732029600000|2024-11-19 15:20:00|1474.29|1468.39|1473.29|1467.39|1474.57|1468.67|1473.22|1467.32|29
1732029610000|2024-11-19 15:20:10|1473.34|1467.44|1471.83|1465.93|1473.63|1467.73|1471.83|1465.93|23
1732029620000|2024-11-19 15:20:20|1471.85|1465.95|1470.57|1464.67|1472|1466.1|1470.57|1464.67|29
1732029630000|2024-11-19 15:20:30|1470.67|1464.77|1470.33|1464.43|1471.42|1465.52|1470.3|1464.4|31
1732029640000|2024-11-19 15:20:40|1470.14|1464.24|1470.2|1464.3|1470.25|1464.35|1469.8|1463.9|21
1732029650000|2024-11-19 15:20:50|1470.25|1464.35|1468.75|1462.85|1470.78|1464.88|1468.4|1462.5|30
1732029660000|2024-11-19 15:21:00|1468.7|1462.8|1469.35|1463.45|1469.45|1463.55|1468.45|1462.55|27
1732029670000|2024-11-19 15:21:10|1469.27|1463.37|1468.85|1462.95|1469.37|1463.47|1468.62|1462.72|29
1732029680000|2024-11-19 15:21:20|1469.43|1463.53|1469.3|1463.4|1470.15|1464.25|1469.15|1463.25|16
1732029690000|2024-11-19 15:21:30|1469|1463.1|1469.45|1463.55|1469.45|1463.55|1468.9|1463|15
1732029700000|2024-11-19 15:21:40|1469.8|1463.9|1469.7|1463.8|1470|1464.1|1469.7|1463.8|10
1732029710000|2024-11-19 15:21:50|1469.65|1463.75|1470.15|1464.25|1470.15|1464.25|1469.65|1463.75|22
1732029720000|2024-11-19 15:22:00|1470.1|1464.2|1469.45|1463.55|1470.75|1464.85|1469.1|1463.2|20
1732029730000|2024-11-19 15:22:10|1469.9|1464|1470.4|1464.5|1470.4|1464.5|1469.85|1463.95|12
1732029740000|2024-11-19 15:22:20|1470.45|1464.55|1472.9|1467|1472.9|1467|1470.45|1464.55|13
1732029750000|2024-11-19 15:22:30|1473|1467.1|1471.45|1465.55|1473|1467.1|1471.05|1465.15|15
1732029760000|2024-11-19 15:22:40|1471.05|1465.15|1471.45|1465.55|1471.45|1465.55|1471|1465.1|9
1732029780000|2024-11-19 15:23:00|1471.4|1465.5|1471.4|1465.5|1471.4|1465.5|1470.95|1465.05|14
1732029790000|2024-11-19 15:23:10|1470.65|1464.75|1470.25|1464.35|1470.7|1464.8|1470.25|1464.35|15
1732029800000|2024-11-19 15:23:20|1470.3|1464.4|1470.45|1464.55|1470.45|1464.55|1470.1|1464.2|8
1732029810000|2024-11-19 15:23:30|1470.3|1464.4|1470.45|1464.55|1470.45|1464.55|1470.05|1464.15|10
1732029820000|2024-11-19 15:23:40|1470.7|1464.8|1471.05|1465.15|1471.05|1465.15|1470.7|1464.8|6
1732029830000|2024-11-19 15:23:50|1471.1|1465.2|1471.4|1465.5|1471.4|1465.5|1470.95|1465.05|10
1732029840000|2024-11-19 15:24:00|1471.5|1465.6|1471.4|1465.5|1471.55|1465.65|1471.4|1465.5|7
1732029850000|2024-11-19 15:24:10|1471.55|1465.65|1472.8|1466.9|1472.8|1466.9|1471.5|1465.6|11
1732029860000|2024-11-19 15:24:20|1472.85|1466.95|1472.9|1467|1473|1467.1|1472.7|1466.8|21
1732029870000|2024-11-19 15:24:30|1472.95|1467.05|1472.65|1466.75|1473|1467.1|1472.65|1466.75|14
1732029880000|2024-11-19 15:24:40|1472.6|1466.7|1472.45|1466.55|1472.65|1466.75|1471.95|1466.05|9
1732029900000|2024-11-19 15:25:00|1472.35|1466.45|1471.6|1465.7|1472.35|1466.45|1471.55|1465.65|18
1732029910000|2024-11-19 15:25:10|1471.55|1465.65|1470.55|1464.65|1471.55|1465.65|1470.2|1464.3|18
1732029920000|2024-11-19 15:25:20|1470.6|1464.7|1471.35|1465.45|1471.35|1465.45|1470.6|1464.7|20
1732029930000|2024-11-19 15:25:30|1471.85|1465.95|1473.4|1467.5|1473.45|1467.55|1471.85|1465.95|8
1732029940000|2024-11-19 15:25:40|1473.3|1467.4|1472.9|1467|1473.4|1467.5|1472.85|1466.95|10
1732029950000|2024-11-19 15:25:50|1472.85|1466.95|1472.4|1466.5|1472.85|1466.95|1471.95|1466.05|9
1732029960000|2024-11-19 15:26:00|1472.85|1466.95|1472.7|1466.8|1472.9|1467|1472.7|1466.8|6
1732029970000|2024-11-19 15:26:10|1472|1466.1|1471.6|1465.7|1472.4|1466.5|1471.55|1465.65|16
1732029980000|2024-11-19 15:26:20|1471.55|1465.65|1471.9|1466|1471.9|1466|1471.55|1465.65|21
1732029990000|2024-11-19 15:26:30|1472.4|1466.5|1472.8|1466.9|1472.85|1466.95|1471.9|1466|17
1732030000000|2024-11-19 15:26:40|1472.75|1466.85|1472.6|1466.7|1472.8|1466.9|1472.6|1466.7|8
1732030010000|2024-11-19 15:26:50|1472.65|1466.75|1472.7|1466.8|1472.8|1466.9|1472.65|1466.75|4
1732030020000|2024-11-19 15:27:00|1472.8|1466.9|1472.8|1466.9|1473.35|1467.45|1472.6|1466.7|11
1732030030000|2024-11-19 15:27:10|1472.85|1466.95|1473.35|1467.45|1473.35|1467.45|1472.85|1466.95|3
1732030040000|2024-11-19 15:27:20|1472.85|1466.95|1472.85|1466.95|1472.85|1466.95|1472.85|1466.95|1
1732030050000|2024-11-19 15:27:30|1472.4|1466.5|1471.65|1465.75|1472.4|1466.5|1471.65|1465.75|7
1732030060000|2024-11-19 15:27:40|1470.7|1464.8|1470.6|1464.7|1470.7|1464.8|1470.6|1464.7|5
1732030080000|2024-11-19 15:28:00|1470.4|1464.5|1470.45|1464.55|1470.45|1464.55|1470|1464.1|7
1732030090000|2024-11-19 15:28:10|1470.4|1464.5|1470.05|1464.15|1470.4|1464.5|1470|1464.1|4
1732030100000|2024-11-19 15:28:20|1470.4|1464.5|1470.4|1464.5|1470.4|1464.5|1470.4|1464.5|1
1732030110000|2024-11-19 15:28:30|1471.05|1465.15|1470.65|1464.75|1472.45|1466.55|1470.65|1464.75|18
1732030120000|2024-11-19 15:28:40|1470.85|1464.95|1469.25|1463.35|1470.9|1465|1468.9|1463|14
1732030130000|2024-11-19 15:28:50|1469.45|1463.55|1470.25|1464.35|1470.45|1464.55|1469.45|1463.55|8
1732030140000|2024-11-19 15:29:00|1470.4|1464.5|1469.55|1463.65|1470.45|1464.55|1469.55|1463.65|18
1732030150000|2024-11-19 15:29:10|1469.6|1463.7|1468.7|1462.8|1469.6|1463.7|1468.7|1462.8|7
1732030160000|2024-11-19 15:29:20|1468.8|1462.9|1469.64|1463.74|1469.7|1463.8|1468.65|1462.75|24
1732030170000|2024-11-19 15:29:30|1469.7|1463.8|1470.62|1464.72|1470.95|1465.05|1469.7|1463.8|25
1732030180000|2024-11-19 15:29:40|1470.85|1464.95|1470.58|1464.68|1470.85|1464.95|1469.6|1463.7|31
1732030190000|2024-11-19 15:29:50|1470.48|1464.58|1470.58|1464.68|1470.58|1464.68|1469.85|1463.95|22
1732030200000|2024-11-19 15:30:00|1470.55|1464.65|1470.46|1464.56|1470.98|1465.08|1470.39|1464.49|20
1732030210000|2024-11-19 15:30:10|1470.45|1464.55|1471.15|1465.25|1471.65|1465.75|1470.25|1464.35|30
1732030220000|2024-11-19 15:30:20|1471.09|1465.19|1470.45|1464.55|1471.86|1465.96|1470.45|1464.55|31
1732030230000|2024-11-19 15:30:30|1470.37|1464.47|1470.02|1464.12|1470.4|1464.5|1469.82|1463.92|30
1732030240000|2024-11-19 15:30:40|1470.05|1464.15|1468.61|1462.71|1470.3|1464.4|1468.6|1462.7|31
1732030250000|2024-11-19 15:30:50|1468.59|1462.69|1468.3|1462.4|1468.71|1462.81|1468.15|1462.25|21
1732030260000|2024-11-19 15:31:00|1468.26|1462.36|1471|1465.1|1471|1465.1|1468.26|1462.36|30
1732030270000|2024-11-19 15:31:10|1470.85|1464.95|1470.3|1464.4|1471|1465.1|1470.1|1464.2|32
1732030280000|2024-11-19 15:31:20|1470.25|1464.35|1469.87|1463.97|1470.25|1464.35|1469.55|1463.65|34
1732030290000|2024-11-19 15:31:30|1469.79|1463.89|1473.1|1467.2|1473.1|1467.2|1469.76|1463.86|34
1732030300000|2024-11-19 15:31:40|1473.19|1467.29|1474.25|1468.35|1474.27|1468.37|1473.19|1467.29|34
1732030310000|2024-11-19 15:31:50|1474.18|1468.28|1473.75|1467.85|1474.39|1468.49|1473.55|1467.65|30
1732030320000|2024-11-19 15:32:00|1473.76|1467.86|1474.37|1468.47|1475.25|1469.35|1473.64|1467.74|35
1732030330000|2024-11-19 15:32:10|1474.5|1468.6|1474.81|1468.91|1475.17|1469.27|1474.45|1468.55|28
1732030340000|2024-11-19 15:32:20|1474.88|1468.98|1476.25|1470.35|1476.3|1470.4|1474.85|1468.95|35
1732030350000|2024-11-19 15:32:30|1476.3|1470.4|1475.74|1469.84|1476.5|1470.6|1475.74|1469.84|30
1732030360000|2024-11-19 15:32:40|1475.7|1469.8|1475.41|1469.51|1475.76|1469.86|1474.8|1468.9|23
1732030370000|2024-11-19 15:32:50|1475.4|1469.5|1475.09|1469.19|1475.5|1469.6|1474.6|1468.7|31
1732030380000|2024-11-19 15:33:00|1475.06|1469.16|1475.64|1469.74|1475.95|1470.05|1474.45|1468.55|34
1732030390000|2024-11-19 15:33:10|1475.63|1469.73|1476.58|1470.68|1476.75|1470.85|1475.63|1469.73|28
1732030400000|2024-11-19 15:33:20|1476.53|1470.63|1477.55|1471.65|1477.6|1471.7|1475.99|1470.09|27
1732030410000|2024-11-19 15:33:30|1477.53|1471.63|1477.7|1471.8|1477.71|1471.81|1477.32|1471.42|19
1732030420000|2024-11-19 15:33:40|1477.64|1471.74|1477.95|1472.05|1478.7|1472.8|1477.64|1471.74|26
1732030430000|2024-11-19 15:33:50|1478.03|1472.13|1479.48|1473.58|1479.5|1473.6|1478.03|1472.13|28
1732030440000|2024-11-19 15:34:00|1479.53|1473.63|1478.48|1472.58|1479.75|1473.85|1478.28|1472.38|29
1732030450000|2024-11-19 15:34:10|1478.5|1472.6|1478.37|1472.47|1478.98|1473.08|1478.26|1472.36|25
1732030460000|2024-11-19 15:34:20|1478.25|1472.35|1476.95|1471.05|1478.38|1472.48|1476.55|1470.65|31
1732030470000|2024-11-19 15:34:30|1476.75|1470.85|1476.95|1471.05|1477.05|1471.15|1476.23|1470.33|24
1732030480000|2024-11-19 15:34:40|1477|1471.1|1476.67|1470.77|1477.05|1471.15|1476.67|1470.77|13
1732030490000|2024-11-19 15:34:50|1476.68|1470.78|1476.85|1470.95|1477.48|1471.58|1476.67|1470.77|26
1732030500000|2024-11-19 15:35:00|1476.81|1470.91|1475.67|1469.77|1476.81|1470.91|1475.6|1469.7|26
1732030510000|2024-11-19 15:35:10|1475.76|1469.86|1476.66|1470.76|1476.7|1470.8|1475.76|1469.86|24
1732030520000|2024-11-19 15:35:20|1476.61|1470.71|1476.81|1470.91|1477|1471.1|1476.45|1470.55|22
1732030530000|2024-11-19 15:35:30|1476.91|1471.01|1476.54|1470.64|1477.05|1471.15|1476.53|1470.63|17
1732030540000|2024-11-19 15:35:40|1476.5|1470.6|1475.81|1469.91|1476.53|1470.63|1475.7|1469.8|24
1732030550000|2024-11-19 15:35:50|1475.77|1469.87|1475.51|1469.61|1475.77|1469.87|1475.45|1469.55|14
1732030560000|2024-11-19 15:36:00|1475.48|1469.58|1475.7|1469.8|1476.17|1470.27|1475.45|1469.55|28
1732030570000|2024-11-19 15:36:10|1475.66|1469.76|1475.92|1470.02|1475.94|1470.04|1475.66|1469.76|29
1732030580000|2024-11-19 15:36:20|1475.9|1470|1476.08|1470.18|1476.41|1470.51|1475.68|1469.78|24
1732030590000|2024-11-19 15:36:30|1476.11|1470.21|1476.85|1470.95|1477.26|1471.36|1475.71|1469.81|32
1732030600000|2024-11-19 15:36:40|1476.82|1470.92|1477.6|1471.7|1477.6|1471.7|1476.62|1470.72|17
1732030610000|2024-11-19 15:36:50|1477.72|1471.82|1476.95|1471.05|1477.78|1471.88|1476.95|1471.05|18
1732030620000|2024-11-19 15:37:00|1476.88|1470.98|1477.87|1471.97|1478.07|1472.17|1476.65|1470.75|30
1732030630000|2024-11-19 15:37:10|1477.76|1471.86|1477.02|1471.12|1477.85|1471.95|1476.98|1471.08|29
1732030640000|2024-11-19 15:37:20|1477.05|1471.15|1477.33|1471.43|1477.33|1471.43|1476.59|1470.69|29
1732030650000|2024-11-19 15:37:30|1477.53|1471.63|1478|1472.1|1478|1472.1|1477.53|1471.63|24
1732030660000|2024-11-19 15:37:40|1478.04|1472.14|1478.5|1472.6|1478.63|1472.73|1478|1472.1|26
1732030670000|2024-11-19 15:37:50|1478.45|1472.55|1478.86|1472.96|1478.93|1473.03|1478.43|1472.53|23
1732030680000|2024-11-19 15:38:00|1478.88|1472.98|1478.15|1472.25|1478.88|1472.98|1477.7|1471.8|28
1732030690000|2024-11-19 15:38:10|1478.07|1472.17|1477.9|1472|1478.15|1472.25|1477.86|1471.96|32
1732030700000|2024-11-19 15:38:20|1477.98|1472.08|1478.17|1472.27|1478.44|1472.54|1477.88|1471.98|24
1732030710000|2024-11-19 15:38:30|1478.14|1472.24|1478|1472.1|1478.17|1472.27|1477.85|1471.95|19
1732030720000|2024-11-19 15:38:40|1477.97|1472.07|1477.66|1471.76|1477.97|1472.07|1477.33|1471.43|20
1732030730000|2024-11-19 15:38:50|1477.75|1471.85|1477.65|1471.75|1477.75|1471.85|1477.45|1471.55|14
1732030740000|2024-11-19 15:39:00|1477.7|1471.8|1477.75|1471.85|1478.35|1472.45|1477.55|1471.65|25
1732030750000|2024-11-19 15:39:10|1477.65|1471.75|1478.4|1472.5|1478.4|1472.5|1477.6|1471.7|14
1732030760000|2024-11-19 15:39:20|1478.25|1472.35|1478.4|1472.5|1478.4|1472.5|1477.6|1471.7|10
1732030780000|2024-11-19 15:39:40|1477.6|1471.7|1477.7|1471.8|1477.75|1471.85|1477.6|1471.7|4
1732030790000|2024-11-19 15:39:50|1477.75|1471.85|1477|1471.1|1477.85|1471.95|1476.95|1471.05|19
1732030800000|2024-11-19 15:40:00|1477.4|1471.5|1477.65|1471.75|1477.85|1471.95|1477.4|1471.5|20
1732030810000|2024-11-19 15:40:10|1477.6|1471.7|1476.6|1470.7|1477.7|1471.8|1476.6|1470.7|13
1732030820000|2024-11-19 15:40:20|1476.7|1470.8|1475.7|1469.8|1476.7|1470.8|1475.7|1469.8|14
1732030830000|2024-11-19 15:40:30|1475.75|1469.85|1475.7|1469.8|1475.75|1469.85|1475.6|1469.7|13
1732030840000|2024-11-19 15:40:40|1475.65|1469.75|1474.55|1468.65|1475.7|1469.8|1474.55|1468.65|17
1732030850000|2024-11-19 15:40:50|1474.15|1468.25|1473.65|1467.75|1474.55|1468.65|1473.6|1467.7|11
1732030860000|2024-11-19 15:41:00|1473.6|1467.7|1474.6|1468.7|1474.6|1468.7|1473.55|1467.65|21
1732030870000|2024-11-19 15:41:10|1474.55|1468.65|1473.55|1467.65|1474.65|1468.75|1473.55|1467.65|15
1732030880000|2024-11-19 15:41:20|1473.2|1467.3|1472.7|1466.8|1473.55|1467.65|1472.7|1466.8|10
1732030890000|2024-11-19 15:41:30|1472.55|1466.65|1472.7|1466.8|1472.75|1466.85|1472.55|1466.65|12
1732030900000|2024-11-19 15:41:40|1472.65|1466.75|1472.65|1466.75|1472.75|1466.85|1472.55|1466.65|14
1732030910000|2024-11-19 15:41:50|1472.7|1466.8|1472.55|1466.65|1472.75|1466.85|1472.55|1466.65|12
1732030920000|2024-11-19 15:42:00|1472.65|1466.75|1473.75|1467.85|1473.8|1467.9|1472.55|1466.65|21
1732030930000|2024-11-19 15:42:10|1473.7|1467.8|1474.45|1468.55|1474.45|1468.55|1473.7|1467.8|13
1732030940000|2024-11-19 15:42:20|1473.6|1467.7|1473.7|1467.8|1473.85|1467.95|1473.55|1467.65|13
1732030950000|2024-11-19 15:42:30|1473.65|1467.75|1473.05|1467.15|1473.65|1467.75|1472.65|1466.75|23
1732030960000|2024-11-19 15:42:40|1472.95|1467.05|1473|1467.1|1473|1467.1|1472.6|1466.7|21
1732030970000|2024-11-19 15:42:50|1472.95|1467.05|1472.65|1466.75|1473|1467.1|1472.6|1466.7|14
1732030980000|2024-11-19 15:43:00|1472.7|1466.8|1474.05|1468.15|1474.05|1468.15|1472.55|1466.65|20
1732030990000|2024-11-19 15:43:10|1474|1468.1|1474.65|1468.75|1475.45|1469.55|1473.95|1468.05|15
1732031000000|2024-11-19 15:43:20|1474.7|1468.8|1474.7|1468.8|1474.8|1468.9|1474.65|1468.75|12
1732031010000|2024-11-19 15:43:30|1474.65|1468.75|1474.55|1468.65|1474.75|1468.85|1474.55|1468.65|13
1732031020000|2024-11-19 15:43:40|1474.6|1468.7|1474.6|1468.7|1474.7|1468.8|1474.55|1468.65|22
1732031030000|2024-11-19 15:43:50|1474.65|1468.75|1475.45|1469.55|1475.45|1469.55|1474.65|1468.75|14
1732031040000|2024-11-19 15:44:00|1475.7|1469.8|1475.05|1469.15|1475.8|1469.9|1474.7|1468.8|20
1732031050000|2024-11-19 15:44:10|1475|1469.1|1473.75|1467.85|1475|1469.1|1473.6|1467.7|27
1732031060000|2024-11-19 15:44:20|1474.05|1468.15|1474.45|1468.55|1474.45|1468.55|1474|1468.1|9
1732031070000|2024-11-19 15:44:30|1474.9|1469|1475.05|1469.15|1475.1|1469.2|1474.9|1469|11
1732031080000|2024-11-19 15:44:40|1475.1|1469.2|1475|1469.1|1475.1|1469.2|1474.9|1469|15
1732031090000|2024-11-19 15:44:50|1475.05|1469.15|1474.55|1468.65|1475.05|1469.15|1474.55|1468.65|16
1732031100000|2024-11-19 15:45:00|1474.6|1468.7|1475|1469.1|1475.05|1469.15|1474.6|1468.7|17
1732031110000|2024-11-19 15:45:10|1474.9|1469|1476|1470.1|1476.05|1470.15|1474.9|1469|22
1732031120000|2024-11-19 15:45:20|1476.05|1470.15|1476.45|1470.55|1476.45|1470.55|1475.7|1469.8|22
1732031130000|2024-11-19 15:45:30|1476.9|1471|1476.9|1471|1476.9|1471|1476.6|1470.7|22
1732031140000|2024-11-19 15:45:40|1476.85|1470.95|1477.15|1471.25|1477.4|1471.5|1476.85|1470.95|12
1732031150000|2024-11-19 15:45:50|1477.35|1471.45|1477.75|1471.85|1477.9|1472|1477.35|1471.45|22
1732031160000|2024-11-19 15:46:00|1477.85|1471.95|1477.7|1471.8|1478|1472.1|1477.65|1471.75|21
1732031170000|2024-11-19 15:46:10|1477.75|1471.85|1476.55|1470.65|1477.75|1471.85|1476.55|1470.65|17
1732031180000|2024-11-19 15:46:20|1476.15|1470.25|1476.2|1470.3|1476.9|1471|1475.95|1470.05|26
1732031190000|2024-11-19 15:46:30|1476.1|1470.2|1476.4|1470.5|1476.4|1470.5|1475.95|1470.05|7
1732031200000|2024-11-19 15:46:40|1475.95|1470.05|1476.12|1470.22|1476.55|1470.65|1475.95|1470.05|15
1732031210000|2024-11-19 15:46:50|1476.2|1470.3|1475.35|1469.45|1476.2|1470.3|1475.29|1469.39|23
1732031220000|2024-11-19 15:47:00|1475.25|1469.35|1474.93|1469.03|1475.44|1469.54|1474.9|1469|34
1732031230000|2024-11-19 15:47:10|1475|1469.1|1475.34|1469.44|1475.38|1469.48|1474.32|1468.42|28
1732031240000|2024-11-19 15:47:20|1475.59|1469.69|1476.12|1470.22|1476.25|1470.35|1475.59|1469.69|31
1732031250000|2024-11-19 15:47:30|1476.15|1470.25|1476.29|1470.39|1476.35|1470.45|1475.88|1469.98|19
1732031260000|2024-11-19 15:47:40|1476.3|1470.4|1476.25|1470.35|1476.36|1470.46|1475.95|1470.05|31
1732031270000|2024-11-19 15:47:50|1476.3|1470.4|1476.21|1470.31|1476.44|1470.54|1475.94|1470.04|29
1732031280000|2024-11-19 15:48:00|1476.17|1470.27|1476.38|1470.48|1476.39|1470.49|1476.09|1470.19|28
1732031290000|2024-11-19 15:48:10|1476.39|1470.49|1475.35|1469.45|1476.39|1470.49|1475.35|1469.45|26
1732031300000|2024-11-19 15:48:20|1475.4|1469.5|1475.19|1469.29|1475.49|1469.59|1475.11|1469.21|28
1732031310000|2024-11-19 15:48:30|1475.09|1469.19|1476.45|1470.55|1476.45|1470.55|1474.95|1469.05|29
1732031320000|2024-11-19 15:48:40|1477|1471.1|1476.48|1470.58|1477.07|1471.17|1476.36|1470.46|29
1732031330000|2024-11-19 15:48:50|1476.47|1470.57|1477.91|1472.01|1478.03|1472.13|1476.37|1470.47|28
1732031340000|2024-11-19 15:49:00|1477.89|1471.99|1478.32|1472.42|1478.32|1472.42|1477.6|1471.7|28
1732031350000|2024-11-19 15:49:10|1478.15|1472.25|1478.35|1472.45|1478.75|1472.85|1477.96|1472.06|33
1732031360000|2024-11-19 15:49:20|1478.4|1472.5|1479.45|1473.55|1479.45|1473.55|1478.22|1472.32|27
1732031370000|2024-11-19 15:49:30|1479.35|1473.45|1479.43|1473.53|1479.47|1473.57|1479.08|1473.18|31
1732031380000|2024-11-19 15:49:40|1479.44|1473.54|1479.73|1473.83|1479.94|1474.04|1479.37|1473.47|26
1732031390000|2024-11-19 15:49:50|1479.71|1473.81|1480.55|1474.65|1480.65|1474.75|1479.71|1473.81|19
1732031400000|2024-11-19 15:50:00|1480.6|1474.7|1479.3|1473.4|1480.6|1474.7|1479.2|1473.3|30
1732031410000|2024-11-19 15:50:10|1479.17|1473.27|1478.37|1472.47|1479.2|1473.3|1478.26|1472.36|34
1732031420000|2024-11-19 15:50:20|1478.31|1472.41|1478.17|1472.27|1478.39|1472.49|1478.05|1472.15|28
1732031430000|2024-11-19 15:50:30|1478.2|1472.3|1477.09|1471.19|1478.3|1472.4|1477.08|1471.18|28
1732031440000|2024-11-19 15:50:40|1477.15|1471.25|1476.98|1471.08|1477.15|1471.25|1476.65|1470.75|30
1732031450000|2024-11-19 15:50:50|1477|1471.1|1477.26|1471.36|1477.26|1471.36|1476.95|1471.05|24
1732031460000|2024-11-19 15:51:00|1477.24|1471.34|1478.16|1472.26|1478.17|1472.27|1477.12|1471.22|27
1732031470000|2024-11-19 15:51:10|1478.17|1472.27|1477.72|1471.82|1478.55|1472.65|1477.67|1471.77|31
1732031480000|2024-11-19 15:51:20|1477.69|1471.79|1477.83|1471.93|1477.86|1471.96|1477.07|1471.17|28
1732031490000|2024-11-19 15:51:30|1477.85|1471.95|1477.6|1471.7|1477.88|1471.98|1477.55|1471.65|26
1732031500000|2024-11-19 15:51:40|1477.69|1471.79|1477.83|1471.93|1478.02|1472.12|1477.63|1471.73|17
1732031510000|2024-11-19 15:51:50|1477.93|1472.03|1477.83|1471.93|1477.93|1472.03|1477.66|1471.76|30
1732031520000|2024-11-19 15:52:00|1477.81|1471.91|1477.45|1471.55|1478.01|1472.11|1477.45|1471.55|28
1732031530000|2024-11-19 15:52:10|1477.5|1471.6|1478.12|1472.22|1478.17|1472.27|1477.3|1471.4|28
1732031540000|2024-11-19 15:52:20|1478.17|1472.27|1478.68|1472.78|1478.68|1472.78|1478.02|1472.12|33
1732031550000|2024-11-19 15:52:30|1478.63|1472.73|1478.4|1472.5|1478.95|1473.05|1478.38|1472.48|20
1732031560000|2024-11-19 15:52:40|1478.41|1472.51|1478.04|1472.14|1478.41|1472.51|1477.87|1471.97|18
1732031570000|2024-11-19 15:52:50|1478.07|1472.17|1477.12|1471.22|1478.07|1472.17|1476.97|1471.07|21
1732031580000|2024-11-19 15:53:00|1477.08|1471.18|1478.01|1472.11|1478.01|1472.11|1477.08|1471.18|27
1732031590000|2024-11-19 15:53:10|1478|1472.1|1479.07|1473.17|1479.07|1473.17|1478|1472.1|16
1732031600000|2024-11-19 15:53:20|1479.03|1473.13|1479.35|1473.45|1479.75|1473.85|1479.03|1473.13|26
1732031610000|2024-11-19 15:53:30|1479.33|1473.43|1478.93|1473.03|1479.38|1473.48|1478.82|1472.92|22
1732031620000|2024-11-19 15:53:40|1479.03|1473.13|1478|1472.1|1479.09|1473.19|1477.6|1471.7|25
1732031630000|2024-11-19 15:53:50|1478.02|1472.12|1477.61|1471.71|1478.13|1472.23|1477.45|1471.55|25
1732031640000|2024-11-19 15:54:00|1477.4|1471.5|1475.85|1469.95|1477.4|1471.5|1475.62|1469.72|28
1732031650000|2024-11-19 15:54:10|1475.78|1469.88|1476.21|1470.31|1476.26|1470.36|1475.59|1469.69|28
1732031660000|2024-11-19 15:54:20|1476.04|1470.14|1475.08|1469.18|1476.04|1470.14|1475.07|1469.17|32
1732031670000|2024-11-19 15:54:30|1475.05|1469.15|1475.77|1469.87|1476.12|1470.22|1474.97|1469.07|25
1732031680000|2024-11-19 15:54:40|1475.8|1469.9|1474.74|1468.84|1475.8|1469.9|1474.72|1468.82|18
1732031690000|2024-11-19 15:54:50|1474.8|1468.9|1475.11|1469.21|1475.45|1469.55|1474.69|1468.79|27
1732031700000|2024-11-19 15:55:00|1475.14|1469.24|1475.97|1470.07|1475.97|1470.07|1474.98|1469.08|26
1732031710000|2024-11-19 15:55:10|1476.1|1470.2|1476.3|1470.4|1476.72|1470.82|1476.1|1470.2|26
1732031720000|2024-11-19 15:55:20|1476.32|1470.42|1475.61|1469.71|1476.32|1470.42|1475.55|1469.65|28
1732031730000|2024-11-19 15:55:30|1475.55|1469.65|1475.76|1469.86|1476.05|1470.15|1475.55|1469.65|27
1732031740000|2024-11-19 15:55:40|1475.72|1469.82|1475.94|1470.04|1476.05|1470.15|1475.45|1469.55|30
1732031750000|2024-11-19 15:55:50|1475.97|1470.07|1476.1|1470.2|1476.1|1470.2|1475.8|1469.9|19
1732031760000|2024-11-19 15:56:00|1476.11|1470.21|1475.71|1469.81|1476.17|1470.27|1475.61|1469.71|28
1732031770000|2024-11-19 15:56:10|1475.68|1469.78|1475.61|1469.71|1475.77|1469.87|1475.38|1469.48|31
1732031780000|2024-11-19 15:56:20|1475.64|1469.74|1475.22|1469.32|1475.77|1469.87|1475.22|1469.32|26
1732031790000|2024-11-19 15:56:30|1475.27|1469.37|1475.7|1469.8|1476|1470.1|1475.24|1469.34|19
1732031800000|2024-11-19 15:56:40|1475.74|1469.84|1476.05|1470.15|1476.05|1470.15|1475.66|1469.76|12
1732031810000|2024-11-19 15:56:50|1476.15|1470.25|1476.21|1470.31|1476.44|1470.54|1476.06|1470.16|23
1732031820000|2024-11-19 15:57:00|1476.23|1470.33|1477|1471.1|1477.03|1471.13|1476.23|1470.33|23
1732031830000|2024-11-19 15:57:10|1476.98|1471.08|1477.45|1471.55|1477.45|1471.55|1476.66|1470.76|21
1732031840000|2024-11-19 15:57:20|1477.68|1471.78|1478.11|1472.21|1478.95|1473.05|1477.64|1471.74|31
1732031850000|2024-11-19 15:57:30|1478.19|1472.29|1478.43|1472.53|1478.43|1472.53|1478.07|1472.17|28
1732031860000|2024-11-19 15:57:40|1478.41|1472.51|1478.53|1472.63|1478.61|1472.71|1478.37|1472.47|15
1732031870000|2024-11-19 15:57:50|1478.55|1472.65|1478.82|1472.92|1479|1473.1|1478.55|1472.65|23
1732031880000|2024-11-19 15:58:00|1478.83|1472.93|1478.63|1472.73|1478.86|1472.96|1478.53|1472.63|14
1732031890000|2024-11-19 15:58:10|1478.74|1472.84|1479.02|1473.12|1479.17|1473.27|1478.74|1472.84|22
1732031900000|2024-11-19 15:58:20|1479.12|1473.22|1479.78|1473.88|1479.81|1473.91|1479.12|1473.22|26
1732031910000|2024-11-19 15:58:30|1479.8|1473.9|1479.1|1473.2|1479.86|1473.96|1479.1|1473.2|20
1732031920000|2024-11-19 15:58:40|1479.18|1473.28|1479.25|1473.35|1479.48|1473.58|1478.97|1473.07|20
1732031930000|2024-11-19 15:58:50|1479.15|1473.25|1478.84|1472.94|1479.24|1473.34|1478.7|1472.8|25
1732031940000|2024-11-19 15:59:00|1478.79|1472.89|1478.24|1472.34|1478.83|1472.93|1478.24|1472.34|25
1732031950000|2024-11-19 15:59:10|1478.26|1472.36|1478.82|1472.92|1478.82|1472.92|1478.26|1472.36|22
1732031960000|2024-11-19 15:59:20|1478.8|1472.9|1478.9|1473|1478.91|1473.01|1478.73|1472.83|20
1732031970000|2024-11-19 15:59:30|1478.91|1473.01|1479.14|1473.24|1479.22|1473.32|1478.76|1472.86|26
1732031980000|2024-11-19 15:59:40|1479.3|1473.4|1479.04|1473.14|1479.31|1473.41|1478.7|1472.8|19
1732031990000|2024-11-19 15:59:50|1479.01|1473.11|1478.9|1473|1479.01|1473.11|1478.86|1472.96|15
1732032000000|2024-11-19 16:00:00|1478.98|1473.08|1478.96|1473.06|1479.07|1473.17|1478.85|1472.95|29
1732032010000|2024-11-19 16:00:10|1479.07|1473.17|1478.68|1472.78|1479.07|1473.17|1478.58|1472.68|28
1732032020000|2024-11-19 16:00:20|1478.64|1472.74|1478|1472.1|1478.84|1472.94|1477.9|1472|34
1732032030000|2024-11-19 16:00:30|1478.1|1472.2|1476.54|1470.64|1478.12|1472.22|1476.54|1470.64|26
1732032040000|2024-11-19 16:00:40|1476.51|1470.61|1476.82|1470.92|1477.03|1471.13|1476.51|1470.61|26
1732032050000|2024-11-19 16:00:50|1476.81|1470.91|1476.82|1470.92|1477.21|1471.31|1476.81|1470.91|28
1732032060000|2024-11-19 16:01:00|1476.78|1470.88|1476.8|1470.9|1476.81|1470.91|1476.6|1470.7|25
1732032070000|2024-11-19 16:01:10|1476.78|1470.88|1476.53|1470.63|1476.78|1470.88|1476.25|1470.35|25
1732032080000|2024-11-19 16:01:20|1476.56|1470.66|1476.82|1470.92|1476.82|1470.92|1476.21|1470.31|15
1732032090000|2024-11-19 16:01:30|1476.77|1470.87|1476.34|1470.44|1476.79|1470.89|1476.16|1470.26|25
1732032100000|2024-11-19 16:01:40|1476.29|1470.39|1476.22|1470.32|1476.55|1470.65|1475.7|1469.8|26
1732032110000|2024-11-19 16:01:50|1476.2|1470.3|1476.43|1470.53|1476.43|1470.53|1476|1470.1|18
1732032120000|2024-11-19 16:02:00|1476.35|1470.45|1475.38|1469.48|1476.35|1470.45|1474.79|1468.89|26
1732032130000|2024-11-19 16:02:10|1475.27|1469.37|1474.2|1468.3|1475.35|1469.45|1474.2|1468.3|30
1732032140000|2024-11-19 16:02:20|1474.4|1468.5|1476.14|1470.24|1476.17|1470.27|1474.3|1468.4|32
1732032150000|2024-11-19 16:02:30|1476.02|1470.12|1476.4|1470.5|1476.5|1470.6|1475.65|1469.75|31
1732032160000|2024-11-19 16:02:40|1476.43|1470.53|1475.64|1469.74|1476.43|1470.53|1475.59|1469.69|29
1732032170000|2024-11-19 16:02:50|1475.69|1469.79|1475.64|1469.74|1475.69|1469.79|1475.45|1469.55|11
1732032180000|2024-11-19 16:03:00|1475.67|1469.77|1476.4|1470.5|1476.45|1470.55|1475.67|1469.77|13
1732032190000|2024-11-19 16:03:10|1476.43|1470.53|1476.58|1470.68|1477.05|1471.15|1476.43|1470.53|28
1732032200000|2024-11-19 16:03:20|1476.64|1470.74|1475.9|1470|1476.84|1470.94|1475.7|1469.8|29
1732032210000|2024-11-19 16:03:30|1475.93|1470.03|1474.6|1468.7|1475.93|1470.03|1474.6|1468.7|33
1732032220000|2024-11-19 16:03:40|1474.61|1468.71|1474.71|1468.81|1474.71|1468.81|1474.57|1468.67|19
1732032230000|2024-11-19 16:03:50|1474.67|1468.77|1474.5|1468.6|1474.74|1468.84|1474.45|1468.55|18
1732032240000|2024-11-19 16:04:00|1474.53|1468.63|1476.05|1470.15|1476.55|1470.65|1474.53|1468.63|33
1732032250000|2024-11-19 16:04:10|1475.99|1470.09|1475.85|1469.95|1476.5|1470.6|1475.85|1469.95|29
1732032260000|2024-11-19 16:04:20|1475.7|1469.8|1476.22|1470.32|1476.22|1470.32|1475.59|1469.69|26
1732032270000|2024-11-19 16:04:30|1476.25|1470.35|1476|1470.1|1476.25|1470.35|1475.83|1469.93|22
1732032280000|2024-11-19 16:04:40|1475.98|1470.08|1475.94|1470.04|1476.45|1470.55|1475.94|1470.04|19
1732032290000|2024-11-19 16:04:50|1475.89|1469.99|1475.78|1469.88|1475.89|1469.99|1475.45|1469.55|24
1732032300000|2024-11-19 16:05:00|1475.77|1469.87|1476.74|1470.84|1476.74|1470.84|1475.77|1469.87|28
1732032310000|2024-11-19 16:05:10|1476.7|1470.8|1476.7|1470.8|1476.99|1471.09|1476.6|1470.7|19
1732032320000|2024-11-19 16:05:20|1476.71|1470.81|1476.02|1470.12|1476.71|1470.81|1476.02|1470.12|23
1732032330000|2024-11-19 16:05:30|1476.06|1470.16|1475.48|1469.58|1476.18|1470.28|1475.48|1469.58|20
1732032340000|2024-11-19 16:05:40|1475.18|1469.28|1474.89|1468.99|1475.18|1469.28|1474.74|1468.84|16
1732032350000|2024-11-19 16:05:50|1474.93|1469.03|1474.99|1469.09|1475.33|1469.43|1474.65|1468.75|28
1732032360000|2024-11-19 16:06:00|1474.93|1469.03|1475.51|1469.61|1475.68|1469.78|1474.93|1469.03|23
1732032370000|2024-11-19 16:06:10|1475.41|1469.51|1475.2|1469.3|1475.78|1469.88|1475.12|1469.22|21
1732032380000|2024-11-19 16:06:20|1475.12|1469.22|1474.51|1468.61|1475.15|1469.25|1474.48|1468.58|18
1732032390000|2024-11-19 16:06:30|1474.48|1468.58|1473.65|1467.75|1474.48|1468.58|1473.64|1467.74|24
1732032400000|2024-11-19 16:06:40|1473.69|1467.79|1473.99|1468.09|1474.04|1468.14|1473.69|1467.79|25
1732032410000|2024-11-19 16:06:50|1473.92|1468.02|1473.02|1467.12|1473.93|1468.03|1473.02|1467.12|21
1732032420000|2024-11-19 16:07:00|1473.09|1467.19|1472.24|1466.34|1473.09|1467.19|1472.08|1466.18|18
1732032430000|2024-11-19 16:07:10|1472.23|1466.33|1472.45|1466.55|1472.69|1466.79|1472|1466.1|25
1732032440000|2024-11-19 16:07:20|1472.48|1466.58|1471.94|1466.04|1472.48|1466.58|1471.9|1466|22
1732032450000|2024-11-19 16:07:30|1471.9|1466|1470.64|1464.74|1471.9|1466|1470.3|1464.4|28
1732032460000|2024-11-19 16:07:40|1470.69|1464.79|1471.84|1465.94|1471.84|1465.94|1470.69|1464.79|26
1732032470000|2024-11-19 16:07:50|1471.77|1465.87|1471.99|1466.09|1472.35|1466.45|1471.76|1465.86|26
1732032480000|2024-11-19 16:08:00|1472.15|1466.25|1472.84|1466.94|1472.93|1467.03|1471.74|1465.84|31
1732032490000|2024-11-19 16:08:10|1472.9|1467|1472.78|1466.88|1472.96|1467.06|1472.78|1466.88|21
1732032500000|2024-11-19 16:08:20|1472.76|1466.86|1472.45|1466.55|1472.79|1466.89|1472.06|1466.16|20
1732032510000|2024-11-19 16:08:30|1472.48|1466.58|1472.06|1466.16|1472.6|1466.7|1472.01|1466.11|17
1732032520000|2024-11-19 16:08:40|1472.25|1466.35|1471.74|1465.84|1472.43|1466.53|1471.58|1465.68|23
1732032530000|2024-11-19 16:08:50|1471.96|1466.06|1471.81|1465.91|1472.11|1466.21|1471.55|1465.65|24
1732032540000|2024-11-19 16:09:00|1471.82|1465.92|1472.5|1466.6|1472.6|1466.7|1471.82|1465.92|28
1732032550000|2024-11-19 16:09:10|1472.48|1466.58|1472.09|1466.19|1472.48|1466.58|1471.6|1465.7|28
1732032560000|2024-11-19 16:09:20|1472.13|1466.23|1472.05|1466.15|1472.7|1466.8|1471.6|1465.7|20
1732032570000|2024-11-19 16:09:30|1472.06|1466.16|1472.14|1466.24|1472.14|1466.24|1471.92|1466.02|27
1732032580000|2024-11-19 16:09:40|1472.11|1466.21|1472.05|1466.15|1472.11|1466.21|1472.02|1466.12|18
1732032590000|2024-11-19 16:09:50|1472.17|1466.27|1472.03|1466.13|1472.2|1466.3|1471.94|1466.04|22
1732032600000|2024-11-19 16:10:00|1471.88|1465.98|1472.45|1466.55|1472.45|1466.55|1471.8|1465.9|15
1732032610000|2024-11-19 16:10:10|1472.6|1466.7|1473.14|1467.24|1473.23|1467.33|1472.59|1466.69|18
1732032620000|2024-11-19 16:10:20|1473.16|1467.26|1473.91|1468.01|1474.02|1468.12|1473|1467.1|29
1732032630000|2024-11-19 16:10:30|1473.99|1468.09|1474.15|1468.25|1474.6|1468.7|1473.88|1467.98|25
1732032640000|2024-11-19 16:10:40|1474.08|1468.18|1473.22|1467.32|1474.16|1468.26|1473.22|1467.32|30
1732032650000|2024-11-19 16:10:50|1473.15|1467.25|1472.92|1467.02|1473.25|1467.35|1472.6|1466.7|25
1732032660000|2024-11-19 16:11:00|1472.95|1467.05|1472.31|1466.41|1472.95|1467.05|1471.75|1465.85|21
1732032670000|2024-11-19 16:11:10|1471.75|1465.85|1472.18|1466.28|1472.23|1466.33|1471.65|1465.75|13
1732032680000|2024-11-19 16:11:20|1472.26|1466.36|1472.01|1466.11|1472.26|1466.36|1471.73|1465.83|28
1732032690000|2024-11-19 16:11:30|1472.06|1466.16|1471.86|1465.96|1472.22|1466.32|1471.8|1465.9|24
1732032700000|2024-11-19 16:11:40|1471.84|1465.94|1471.74|1465.84|1471.86|1465.96|1471.74|1465.84|9
1732032710000|2024-11-19 16:11:50|1471.69|1465.79|1471.63|1465.73|1472|1466.1|1470.93|1465.03|25
1732032720000|2024-11-19 16:12:00|1471.69|1465.79|1471.73|1465.83|1471.85|1465.95|1471.56|1465.66|20
1732032730000|2024-11-19 16:12:10|1471.71|1465.81|1471.51|1465.61|1471.73|1465.83|1471.4|1465.5|12
1732032740000|2024-11-19 16:12:20|1471.5|1465.6|1471.48|1465.58|1471.53|1465.63|1471.17|1465.27|22
1732032750000|2024-11-19 16:12:30|1471.5|1465.6|1471.6|1465.7|1471.6|1465.7|1471.2|1465.3|23
1732032760000|2024-11-19 16:12:40|1471.65|1465.75|1471.12|1465.22|1471.94|1466.04|1471.07|1465.17|23
1732032770000|2024-11-19 16:12:50|1471.45|1465.55|1471.5|1465.6|1471.58|1465.68|1471.02|1465.12|17
1732032780000|2024-11-19 16:13:00|1471.58|1465.68|1472.24|1466.34|1472.5|1466.6|1471.58|1465.68|28
1732032790000|2024-11-19 16:13:10|1472.2|1466.3|1472.93|1467.03|1473.4|1467.5|1472.2|1466.3|21
1732032800000|2024-11-19 16:13:20|1473.34|1467.44|1474.05|1468.15|1474.05|1468.15|1473.34|1467.44|22
1732032810000|2024-11-19 16:13:30|1473.89|1467.99|1474.11|1468.21|1474.7|1468.8|1473.86|1467.96|20
1732032820000|2024-11-19 16:13:40|1474.03|1468.13|1473.91|1468.01|1474.35|1468.45|1473.91|1468.01|7
1732032830000|2024-11-19 16:13:50|1474.35|1468.45|1473.6|1467.7|1474.5|1468.6|1473.6|1467.7|15
1732032840000|2024-11-19 16:14:00|1473.45|1467.55|1471.65|1465.75|1473.45|1467.55|1471.6|1465.7|9
1732032850000|2024-11-19 16:14:10|1471.75|1465.85|1472.45|1466.55|1472.6|1466.7|1471.75|1465.85|11
1732032860000|2024-11-19 16:14:20|1471.95|1466.05|1471.7|1465.8|1471.95|1466.05|1471.6|1465.7|7
1732032870000|2024-11-19 16:14:30|1471.65|1465.75|1471.55|1465.65|1471.7|1465.8|1471.55|1465.65|5
1732032880000|2024-11-19 16:14:40|1471.45|1465.55|1470.6|1464.7|1471.45|1465.55|1470.45|1464.55|11
1732032890000|2024-11-19 16:14:50|1470.55|1464.65|1470.55|1464.65|1470.55|1464.65|1470.45|1464.55|3
1732032900000|2024-11-19 16:15:00|1470.6|1464.7|1471.65|1465.75|1471.7|1465.8|1470.55|1464.65|12
1732032910000|2024-11-19 16:15:10|1471.45|1465.55|1471.45|1465.55|1471.45|1465.55|1471.45|1465.55|1
1732032920000|2024-11-19 16:15:20|1470.95|1465.05|1470.25|1464.35|1470.95|1465.05|1469.65|1463.75|6
1732032930000|2024-11-19 16:15:30|1470.45|1464.55|1470.55|1464.65|1470.55|1464.65|1470.45|1464.55|2
1732032940000|2024-11-19 16:15:40|1470.65|1464.75|1470.2|1464.3|1470.65|1464.75|1469.7|1463.8|6
1732032950000|2024-11-19 16:15:50|1469.65|1463.75|1470.45|1464.55|1470.45|1464.55|1469.65|1463.75|7
1732032960000|2024-11-19 16:16:00|1470.55|1464.65|1471.55|1465.65|1471.55|1465.65|1470.55|1464.65|12
1732032970000|2024-11-19 16:16:10|1471.6|1465.7|1472.3|1466.4|1472.45|1466.55|1471.6|1465.7|11
1732032980000|2024-11-19 16:16:20|1472.35|1466.45|1472.75|1466.85|1472.8|1466.9|1472.35|1466.45|11
1732033280000|2024-11-19 16:21:20|1480.3|1474.4|1480.45|1474.55|1480.45|1474.55|1480.25|1474.35|7
1732033290000|2024-11-19 16:21:30|1480.5|1474.6|1480.1|1474.2|1480.5|1474.6|1480.1|1474.2|8
1732033300000|2024-11-19 16:21:40|1479.85|1473.95|1480.4|1474.5|1480.4|1474.5|1479.7|1473.8|9
1732033310000|2024-11-19 16:21:50|1480.35|1474.45|1479.9|1474|1480.45|1474.55|1479.9|1474|7
1732033320000|2024-11-19 16:22:00|1479.85|1473.95|1480.15|1474.25|1480.2|1474.3|1479.85|1473.95|9
1732033330000|2024-11-19 16:22:10|1480.2|1474.3|1480.8|1474.9|1481|1475.1|1480.2|1474.3|11
1732033340000|2024-11-19 16:22:20|1480.85|1474.95|1481.85|1475.95|1481.9|1476|1480.85|1474.95|7
1732033350000|2024-11-19 16:22:30|1481.8|1475.9|1481.75|1475.85|1481.95|1476.05|1481.75|1475.85|8
1732033360000|2024-11-19 16:22:40|1481.8|1475.9|1482.6|1476.7|1482.65|1476.75|1481.8|1475.9|8
1732033370000|2024-11-19 16:22:50|1482.5|1476.6|1482.65|1476.75|1482.7|1476.8|1482.2|1476.3|9
1732033380000|2024-11-19 16:23:00|1482.5|1476.6|1482.25|1476.35|1482.55|1476.65|1482.15|1476.25|10
1732033390000|2024-11-19 16:23:10|1482.35|1476.45|1482.1|1476.2|1482.4|1476.5|1482.1|1476.2|11
1732033400000|2024-11-19 16:23:20|1482.3|1476.4|1482.25|1476.35|1482.55|1476.65|1482.25|1476.35|8
1732033410000|2024-11-19 16:23:30|1482.3|1476.4|1481.85|1475.95|1482.4|1476.5|1481.85|1475.95|7
1732033420000|2024-11-19 16:23:40|1481.75|1475.85|1482.55|1476.65|1482.6|1476.7|1481.7|1475.8|13
1732033430000|2024-11-19 16:23:50|1482.6|1476.7|1482.2|1476.3|1482.6|1476.7|1482.2|1476.3|4
1732033440000|2024-11-19 16:24:00|1482.15|1476.25|1482.1|1476.2|1482.15|1476.25|1482.05|1476.15|4
1732033450000|2024-11-19 16:24:10|1482.15|1476.25|1482.6|1476.7|1482.65|1476.75|1482.15|1476.25|5
1732033460000|2024-11-19 16:24:20|1482.65|1476.75|1484|1478.1|1484|1478.1|1482.6|1476.7|10
1732033470000|2024-11-19 16:24:30|1483.95|1478.05|1484.1|1478.2|1484.1|1478.2|1483.75|1477.85|9
1732033490000|2024-11-19 16:24:50|1484.05|1478.15|1485.65|1479.75|1485.65|1479.75|1484.05|1478.15|4
1732033500000|2024-11-19 16:25:00|1485.6|1479.7|1485.6|1479.7|1485.65|1479.75|1485.6|1479.7|7
1732033520000|2024-11-19 16:25:20|1485.55|1479.65|1485.15|1479.25|1485.65|1479.75|1485.15|1479.25|7
1732033530000|2024-11-19 16:25:30|1485.05|1479.15|1485.25|1479.35|1485.4|1479.5|1485.05|1479.15|8
1732033540000|2024-11-19 16:25:40|1485.06|1479.16|1485.09|1479.19|1485.2|1479.3|1484.6|1478.7|18
1732033550000|2024-11-19 16:25:50|1485.06|1479.16|1485.04|1479.14|1485.09|1479.19|1484.96|1479.06|8
1732033560000|2024-11-19 16:26:00|1484.95|1479.05|1484.76|1478.86|1484.96|1479.06|1484.69|1478.79|22
1732033570000|2024-11-19 16:26:10|1484.74|1478.84|1484.83|1478.93|1484.9|1479|1484.73|1478.83|22
1732033580000|2024-11-19 16:26:20|1484.9|1479|1485.5|1479.6|1485.5|1479.6|1484.65|1478.75|13
1732033590000|2024-11-19 16:26:30|1485.48|1479.58|1485.71|1479.81|1485.71|1479.81|1485.29|1479.39|11
1732033600000|2024-11-19 16:26:40|1485.69|1479.79|1484.95|1479.05|1485.69|1479.79|1484.82|1478.92|18
1732033610000|2024-11-19 16:26:50|1484.85|1478.95|1484.69|1478.79|1484.85|1478.95|1484.65|1478.75|11
1732033620000|2024-11-19 16:27:00|1484.76|1478.86|1485.39|1479.49|1485.39|1479.49|1484.69|1478.79|17
1732033630000|2024-11-19 16:27:10|1485.36|1479.46|1484.83|1478.93|1485.38|1479.48|1484.65|1478.75|24
1732033640000|2024-11-19 16:27:20|1484.79|1478.89|1484.5|1478.6|1484.83|1478.93|1484.45|1478.55|12
1732033650000|2024-11-19 16:27:30|1484.79|1478.89|1485.13|1479.23|1485.16|1479.26|1484.6|1478.7|13
1732033660000|2024-11-19 16:27:40|1485.05|1479.15|1485.54|1479.64|1485.54|1479.64|1485.03|1479.13|27
1732033670000|2024-11-19 16:27:50|1486.01|1480.11|1486.31|1480.41|1486.42|1480.52|1486.01|1480.11|15
1732033680000|2024-11-19 16:28:00|1486.36|1480.46|1485.91|1480.01|1486.36|1480.46|1485.91|1480.01|21
1732033690000|2024-11-19 16:28:10|1485.93|1480.03|1485.93|1480.03|1486.05|1480.15|1485.65|1479.75|27
1732033700000|2024-11-19 16:28:20|1485.85|1479.95|1487.04|1481.14|1487.15|1481.25|1485.65|1479.75|24
1732033710000|2024-11-19 16:28:30|1487.13|1481.23|1487.36|1481.46|1487.38|1481.48|1486.92|1481.02|15
1732033720000|2024-11-19 16:28:40|1487.38|1481.48|1487.38|1481.48|1487.4|1481.5|1487.34|1481.44|19
1732033730000|2024-11-19 16:28:50|1487.36|1481.46|1486.64|1480.74|1487.39|1481.49|1486.64|1480.74|14
1732033740000|2024-11-19 16:29:00|1486.53|1480.63|1486.8|1480.9|1486.95|1481.05|1486.26|1480.36|21
1732033750000|2024-11-19 16:29:10|1486.84|1480.94|1486.53|1480.63|1486.84|1480.94|1486.53|1480.63|14
1732033760000|2024-11-19 16:29:20|1486.61|1480.71|1487.38|1481.48|1487.38|1481.48|1486.61|1480.71|20
1732033770000|2024-11-19 16:29:30|1487.4|1481.5|1487.71|1481.81|1487.71|1481.81|1487.38|1481.48|18
1732033780000|2024-11-19 16:29:40|1487.66|1481.76|1487.54|1481.64|1487.71|1481.81|1487.54|1481.64|5
1732033790000|2024-11-19 16:29:50|1487.51|1481.61|1487|1481.1|1487.51|1481.61|1486.65|1480.75|17
1732033800000|2024-11-19 16:30:00|1487.1|1481.2|1486.82|1480.92|1487.48|1481.58|1486.7|1480.8|21
1732033810000|2024-11-19 16:30:10|1486.84|1480.94|1486.5|1480.6|1486.84|1480.94|1486.08|1480.18|28
1732033820000|2024-11-19 16:30:20|1486.59|1480.69|1486.94|1481.04|1487.64|1481.74|1486.59|1480.69|22
1732033830000|2024-11-19 16:30:30|1487.04|1481.14|1487.56|1481.66|1487.56|1481.66|1486.7|1480.8|19
1732033840000|2024-11-19 16:30:40|1487.55|1481.65|1487.45|1481.55|1487.65|1481.75|1487.4|1481.5|22
1732033850000|2024-11-19 16:30:50|1487.43|1481.53|1486.59|1480.69|1487.43|1481.53|1486.59|1480.69|19
1732033860000|2024-11-19 16:31:00|1486.64|1480.74|1486.13|1480.23|1486.73|1480.83|1485.95|1480.05|22
1732033870000|2024-11-19 16:31:10|1486.11|1480.21|1486.73|1480.83|1486.73|1480.83|1486.11|1480.21|7
1732033880000|2024-11-19 16:31:20|1486.68|1480.78|1486.23|1480.33|1486.87|1480.97|1486.12|1480.22|26
1732033890000|2024-11-19 16:31:30|1486.2|1480.3|1485.89|1479.99|1486.69|1480.79|1485.82|1479.92|26
1732033900000|2024-11-19 16:31:40|1485.86|1479.96|1485.13|1479.23|1485.86|1479.96|1485.13|1479.23|26
1732033910000|2024-11-19 16:31:50|1485.11|1479.21|1484.64|1478.74|1485.11|1479.21|1484.64|1478.74|22
1732033920000|2024-11-19 16:32:00|1484.61|1478.71|1485.16|1479.26|1485.23|1479.33|1484.6|1478.7|19
1732033930000|2024-11-19 16:32:10|1485.2|1479.3|1485.64|1479.74|1485.75|1479.85|1485.2|1479.3|24
1732033940000|2024-11-19 16:32:20|1485.68|1479.78|1484.09|1478.19|1485.68|1479.78|1484.09|1478.19|24
1732033950000|2024-11-19 16:32:30|1483.99|1478.09|1484.72|1478.82|1485.14|1479.24|1483.73|1477.83|23
1732033960000|2024-11-19 16:32:40|1484.75|1478.85|1486.43|1480.53|1486.48|1480.58|1484.68|1478.78|28
1732033970000|2024-11-19 16:32:50|1486.48|1480.58|1486.05|1480.15|1486.7|1480.8|1486.05|1480.15|23
1732033980000|2024-11-19 16:33:00|1485.99|1480.09|1485.3|1479.4|1486.21|1480.31|1485.3|1479.4|23
1732033990000|2024-11-19 16:33:10|1484.96|1479.06|1484.7|1478.8|1484.98|1479.08|1484.7|1478.8|28
1732034000000|2024-11-19 16:33:20|1484.65|1478.75|1483.88|1477.98|1484.65|1478.75|1483.8|1477.9|25
1732034010000|2024-11-19 16:33:30|1483.84|1477.94|1482.79|1476.89|1483.84|1477.94|1482.74|1476.84|25
1732034020000|2024-11-19 16:33:40|1482.77|1476.87|1481.83|1475.93|1482.81|1476.91|1481.79|1475.89|31
1732034030000|2024-11-19 16:33:50|1481.99|1476.09|1482.61|1476.71|1482.61|1476.71|1481.99|1476.09|27
1732034040000|2024-11-19 16:34:00|1482.67|1476.77|1482.84|1476.94|1483.35|1477.45|1482.67|1476.77|25
1732034050000|2024-11-19 16:34:10|1482.86|1476.96|1483.54|1477.64|1483.85|1477.95|1482.86|1476.96|26
1732034060000|2024-11-19 16:34:20|1483.36|1477.46|1482.61|1476.71|1483.36|1477.46|1481.85|1475.95|32
1732034070000|2024-11-19 16:34:30|1482.66|1476.76|1482.74|1476.84|1482.75|1476.85|1482.55|1476.65|20
1732034080000|2024-11-19 16:34:40|1482.7|1476.8|1482.04|1476.14|1482.71|1476.81|1481.9|1476|17
1732034090000|2024-11-19 16:34:50|1482.06|1476.16|1481.91|1476.01|1482.68|1476.78|1481.86|1475.96|27
1732034100000|2024-11-19 16:35:00|1481.88|1475.98|1482.66|1476.76|1482.82|1476.92|1481.55|1475.65|28
1732034110000|2024-11-19 16:35:10|1482.65|1476.75|1481.8|1475.9|1482.65|1476.75|1480.89|1474.99|29
1732034120000|2024-11-19 16:35:20|1481.77|1475.87|1481.55|1475.65|1481.95|1476.05|1481.55|1475.65|23
1732034130000|2024-11-19 16:35:30|1481.59|1475.69|1482.68|1476.78|1482.73|1476.83|1481.48|1475.58|24
1732034140000|2024-11-19 16:35:40|1482.56|1476.66|1482.5|1476.6|1482.56|1476.66|1482.35|1476.45|18
1732034150000|2024-11-19 16:35:50|1482.48|1476.58|1481.98|1476.08|1482.55|1476.65|1481.9|1476|19
1732034160000|2024-11-19 16:36:00|1481.99|1476.09|1480.86|1474.96|1482.09|1476.19|1480.86|1474.96|21
1732034170000|2024-11-19 16:36:10|1480.94|1475.04|1481.54|1475.64|1482.23|1476.33|1480.94|1475.04|26
1732034180000|2024-11-19 16:36:20|1481.72|1475.82|1483.6|1477.7|1483.6|1477.7|1481.35|1475.45|28
1732034190000|2024-11-19 16:36:30|1483.62|1477.72|1483.62|1477.72|1484.27|1478.37|1483.55|1477.65|25
1732034200000|2024-11-19 16:36:40|1483.66|1477.76|1484.76|1478.86|1484.88|1478.98|1483.56|1477.66|25
1732034210000|2024-11-19 16:36:50|1484.78|1478.88|1484.69|1478.79|1484.81|1478.91|1484.69|1478.79|11
1732034220000|2024-11-19 16:37:00|1484.76|1478.86|1483.99|1478.09|1484.76|1478.86|1483.92|1478.02|14
1732034230000|2024-11-19 16:37:10|1483.84|1477.94|1484.43|1478.53|1484.43|1478.53|1483.84|1477.94|26
1732034240000|2024-11-19 16:37:20|1484.35|1478.45|1484.79|1478.89|1484.79|1478.89|1483.9|1478|22
1732034250000|2024-11-19 16:37:30|1484.82|1478.92|1485.56|1479.66|1485.71|1479.81|1484.82|1478.92|19
1732034260000|2024-11-19 16:37:40|1485.61|1479.71|1484.88|1478.98|1485.71|1479.81|1484.85|1478.95|19
1732034270000|2024-11-19 16:37:50|1484.95|1479.05|1484.88|1478.98|1484.95|1479.05|1484.55|1478.65|6
1732034280000|2024-11-19 16:38:00|1484.85|1478.95|1483.74|1477.84|1485|1479.1|1483.74|1477.84|25
1732034290000|2024-11-19 16:38:10|1483.35|1477.45|1483.09|1477.19|1483.35|1477.45|1482.9|1477|19
1732034300000|2024-11-19 16:38:20|1483.07|1477.17|1481.86|1475.96|1483.07|1477.17|1481.3|1475.4|28
1732034310000|2024-11-19 16:38:30|1481.83|1475.93|1481.4|1475.5|1482.16|1476.26|1481.31|1475.41|24
1732034320000|2024-11-19 16:38:40|1481.5|1475.6|1481.78|1475.88|1481.85|1475.95|1481.3|1475.4|21
1732034330000|2024-11-19 16:38:50|1481.73|1475.83|1480.84|1474.94|1481.95|1476.05|1480.7|1474.8|29
1732034340000|2024-11-19 16:39:00|1480.9|1475|1480.73|1474.83|1480.92|1475.02|1480.7|1474.8|28
1732034350000|2024-11-19 16:39:10|1480.7|1474.8|1480.66|1474.76|1480.85|1474.95|1480.66|1474.76|22
1732034360000|2024-11-19 16:39:20|1480.64|1474.74|1479.92|1474.02|1480.64|1474.74|1479.73|1473.83|27
1732034370000|2024-11-19 16:39:30|1479.89|1473.99|1481.06|1475.16|1481.06|1475.16|1479.89|1473.99|18
1732034380000|2024-11-19 16:39:40|1481.1|1475.2|1481.9|1476|1481.9|1476|1481.1|1475.2|14
1732034390000|2024-11-19 16:39:50|1481.93|1476.03|1482.48|1476.58|1482.48|1476.58|1481.9|1476|25
1732034400000|2024-11-19 16:40:00|1482.65|1476.75|1483|1477.1|1483.1|1477.2|1482.54|1476.64|19
1732034410000|2024-11-19 16:40:10|1482.79|1476.89|1483.69|1477.79|1483.69|1477.79|1482.74|1476.84|22
1732034420000|2024-11-19 16:40:20|1483.67|1477.77|1483.84|1477.94|1484.1|1478.2|1483.64|1477.74|20
1732034430000|2024-11-19 16:40:30|1483.82|1477.92|1483.81|1477.91|1483.84|1477.94|1483.71|1477.81|10
1732034440000|2024-11-19 16:40:40|1483.82|1477.92|1484.56|1478.66|1484.65|1478.75|1483.81|1477.91|22
1732034450000|2024-11-19 16:40:50|1484.55|1478.65|1484.48|1478.58|1484.66|1478.76|1484.48|1478.58|11
1732034460000|2024-11-19 16:41:00|1484.31|1478.41|1484.74|1478.84|1484.76|1478.86|1484.24|1478.34|11
1732034470000|2024-11-19 16:41:10|1484.79|1478.89|1484.92|1479.02|1485.08|1479.18|1484.79|1478.89|13
1732034480000|2024-11-19 16:41:20|1484.9|1479|1484|1478.1|1484.9|1479|1483.97|1478.07|17
1732034490000|2024-11-19 16:41:30|1484.02|1478.12|1483.9|1478|1484.02|1478.12|1483.85|1477.95|19
1732034500000|2024-11-19 16:41:40|1483.7|1477.8|1484|1478.1|1484.05|1478.15|1483.55|1477.65|12
1732034510000|2024-11-19 16:41:50|1484.03|1478.13|1483.59|1477.69|1484.03|1478.13|1483.45|1477.55|16
1732034520000|2024-11-19 16:42:00|1483.54|1477.64|1483.1|1477.2|1483.54|1477.64|1483.07|1477.17|9
1732034530000|2024-11-19 16:42:10|1483.12|1477.22|1483.51|1477.61|1483.61|1477.71|1482.85|1476.95|25
1732034540000|2024-11-19 16:42:20|1483.5|1477.6|1483.45|1477.55|1483.92|1478.02|1482.98|1477.08|30
1732034550000|2024-11-19 16:42:30|1483.5|1477.6|1483.46|1477.56|1483.75|1477.85|1483.22|1477.32|25
1732034560000|2024-11-19 16:42:40|1483.48|1477.58|1483.33|1477.43|1483.59|1477.69|1483.14|1477.24|22
1732034570000|2024-11-19 16:42:50|1483.43|1477.53|1482.94|1477.04|1483.48|1477.58|1482.87|1476.97|24
1732034580000|2024-11-19 16:43:00|1482.95|1477.05|1482.6|1476.7|1482.97|1477.07|1482.45|1476.55|28
1732034590000|2024-11-19 16:43:10|1482.45|1476.55|1481.82|1475.92|1482.6|1476.7|1481.7|1475.8|23
1732034600000|2024-11-19 16:43:20|1481.8|1475.9|1481.99|1476.09|1482.05|1476.15|1481.65|1475.75|20
1732034610000|2024-11-19 16:43:30|1482.04|1476.14|1482.69|1476.79|1482.77|1476.87|1482.02|1476.12|20
1732034620000|2024-11-19 16:43:40|1482.63|1476.73|1482.06|1476.16|1482.63|1476.73|1482.06|1476.16|8
1732034630000|2024-11-19 16:43:50|1482.07|1476.17|1482.54|1476.64|1482.75|1476.85|1481.98|1476.08|21
1732034640000|2024-11-19 16:44:00|1482.51|1476.61|1482.02|1476.12|1482.51|1476.61|1482.02|1476.12|25
1732034650000|2024-11-19 16:44:10|1482.05|1476.15|1481.87|1475.97|1482.1|1476.2|1481.8|1475.9|21
1732034660000|2024-11-19 16:44:20|1481.85|1475.95|1482.59|1476.69|1482.9|1477|1481.55|1475.65|28
1732034670000|2024-11-19 16:44:30|1482.62|1476.72|1482.38|1476.48|1482.62|1476.72|1482.02|1476.12|24
1732034680000|2024-11-19 16:44:40|1482.47|1476.57|1482.91|1477.01|1482.91|1477.01|1482.37|1476.47|18
1732034690000|2024-11-19 16:44:50|1483.02|1477.12|1482.79|1476.89|1483.08|1477.18|1482.77|1476.87|16
1732034700000|2024-11-19 16:45:00|1482.81|1476.91|1482.62|1476.72|1483.65|1477.75|1482.61|1476.71|17
1732034710000|2024-11-19 16:45:10|1482.59|1476.69|1482.71|1476.81|1482.81|1476.91|1482.32|1476.42|22
1732034720000|2024-11-19 16:45:20|1482.69|1476.79|1482.69|1476.79|1482.95|1477.05|1482.64|1476.74|19
1732034730000|2024-11-19 16:45:30|1482.64|1476.74|1482.45|1476.55|1482.69|1476.79|1482.22|1476.32|10
1732034740000|2024-11-19 16:45:40|1482.5|1476.6|1481.8|1475.9|1482.55|1476.65|1481.8|1475.9|28
1732034750000|2024-11-19 16:45:50|1481.85|1475.95|1481.74|1475.84|1481.85|1475.95|1481.56|1475.66|16
1732034760000|2024-11-19 16:46:00|1481.7|1475.8|1481.84|1475.94|1482.11|1476.21|1481.67|1475.77|21
1732034770000|2024-11-19 16:46:10|1481.86|1475.96|1481.51|1475.61|1482.5|1476.6|1481.51|1475.61|26
1732034780000|2024-11-19 16:46:20|1481.48|1475.58|1480.89|1474.99|1481.48|1475.58|1480.75|1474.85|31
1732034790000|2024-11-19 16:46:30|1480.83|1474.93|1480.15|1474.25|1480.89|1474.99|1479.45|1473.55|28
1732034800000|2024-11-19 16:46:40|1480.2|1474.3|1480.86|1474.96|1481.13|1475.23|1480.18|1474.28|25
1732034810000|2024-11-19 16:46:50|1480.84|1474.94|1480.86|1474.96|1480.92|1475.02|1480.65|1474.75|18
1732034820000|2024-11-19 16:47:00|1480.91|1475.01|1480.5|1474.6|1480.95|1475.05|1480.5|1474.6|31
1732034830000|2024-11-19 16:47:10|1480.59|1474.69|1480.55|1474.65|1480.74|1474.84|1480.45|1474.55|10
1732034840000|2024-11-19 16:47:20|1480.5|1474.6|1481.06|1475.16|1481.06|1475.16|1480.48|1474.58|16
1732034850000|2024-11-19 16:47:30|1481.09|1475.19|1480.55|1474.65|1481.09|1475.19|1480.55|1474.65|19
1732034860000|2024-11-19 16:47:40|1480.5|1474.6|1479.56|1473.66|1480.5|1474.6|1479.56|1473.66|21
1732034870000|2024-11-19 16:47:50|1479.6|1473.7|1478.59|1472.69|1479.61|1473.71|1478.59|1472.69|26
1732034880000|2024-11-19 16:48:00|1478.64|1472.74|1478.77|1472.87|1479.04|1473.14|1478.64|1472.74|25
1732034890000|2024-11-19 16:48:10|1478.72|1472.82|1478.38|1472.48|1478.72|1472.82|1478.14|1472.24|21
1732034900000|2024-11-19 16:48:20|1478.35|1472.45|1478.53|1472.63|1478.6|1472.7|1478.06|1472.16|23
1732034910000|2024-11-19 16:48:30|1478.48|1472.58|1478.07|1472.17|1478.51|1472.61|1478.06|1472.16|19
1732034920000|2024-11-19 16:48:40|1478.03|1472.13|1478.45|1472.55|1478.45|1472.55|1477.64|1471.74|16
1732034930000|2024-11-19 16:48:50|1478.55|1472.65|1478.61|1472.71|1478.67|1472.77|1478.48|1472.58|12
1732034940000|2024-11-19 16:49:00|1478.64|1472.74|1479.15|1473.25|1479.24|1473.34|1478.61|1472.71|21
1732034950000|2024-11-19 16:49:10|1479.19|1473.29|1478.86|1472.96|1479.19|1473.29|1478.82|1472.92|24
1732034960000|2024-11-19 16:49:20|1478.82|1472.92|1478.74|1472.84|1478.86|1472.96|1478.74|1472.84|18
1732034970000|2024-11-19 16:49:30|1478.59|1472.69|1479.48|1473.58|1479.48|1473.58|1478.45|1472.55|28
1732034980000|2024-11-19 16:49:40|1479.45|1473.55|1479.55|1473.65|1479.6|1473.7|1479.29|1473.39|15
1732034990000|2024-11-19 16:49:50|1479.58|1473.68|1480.61|1474.71|1480.65|1474.75|1479.58|1473.68|21
1732035000000|2024-11-19 16:50:00|1480.6|1474.7|1480.53|1474.63|1480.7|1474.8|1480.31|1474.41|19
1732035010000|2024-11-19 16:50:10|1480.43|1474.53|1480.3|1474.4|1480.44|1474.54|1480.08|1474.18|14
1732035020000|2024-11-19 16:50:20|1480.33|1474.43|1479.45|1473.55|1480.53|1474.63|1479.1|1473.2|22
1732035030000|2024-11-19 16:50:30|1479.4|1473.5|1479.61|1473.71|1479.7|1473.8|1478.8|1472.9|25
1732035040000|2024-11-19 16:50:40|1479.71|1473.81|1479.88|1473.98|1480.03|1474.13|1479.61|1473.71|34
1732035050000|2024-11-19 16:50:50|1479.9|1474|1480.02|1474.12|1480.17|1474.27|1479.8|1473.9|19
1732035060000|2024-11-19 16:51:00|1480.08|1474.18|1480.95|1475.05|1480.95|1475.05|1479.92|1474.02|23
1732035070000|2024-11-19 16:51:10|1480.98|1475.08|1480.67|1474.77|1481.43|1475.53|1480.67|1474.77|27
1732035080000|2024-11-19 16:51:20|1480.68|1474.78|1481.7|1475.8|1481.7|1475.8|1480.61|1474.71|29
1732035090000|2024-11-19 16:51:30|1481.71|1475.81|1481.84|1475.94|1482.02|1476.12|1481.64|1475.74|21
1732035100000|2024-11-19 16:51:40|1481.91|1476.01|1481.84|1475.94|1481.91|1476.01|1481.74|1475.84|25
1732035110000|2024-11-19 16:51:50|1481.86|1475.96|1480.45|1474.55|1481.86|1475.96|1480.45|1474.55|32
1732035120000|2024-11-19 16:52:00|1480.65|1474.75|1479.92|1474.02|1480.65|1474.75|1479.92|1474.02|24
1732035130000|2024-11-19 16:52:10|1479.93|1474.03|1480.37|1474.47|1480.62|1474.72|1479.92|1474.02|23
1732035140000|2024-11-19 16:52:20|1480.23|1474.33|1480.14|1474.24|1480.23|1474.33|1479.55|1473.65|26
1732035150000|2024-11-19 16:52:30|1480.08|1474.18|1480.55|1474.65|1480.61|1474.71|1480.08|1474.18|23
1732035160000|2024-11-19 16:52:40|1480.56|1474.66|1481|1475.1|1481.02|1475.12|1480.55|1474.65|26
1732035170000|2024-11-19 16:52:50|1481.02|1475.12|1480.86|1474.96|1481.02|1475.12|1480.77|1474.87|19
1732035180000|2024-11-19 16:53:00|1480.88|1474.98|1480.53|1474.63|1480.9|1475|1480.53|1474.63|18
1732035190000|2024-11-19 16:53:10|1480.51|1474.61|1479.99|1474.09|1480.53|1474.63|1479.99|1474.09|13
1732035200000|2024-11-19 16:53:20|1479.93|1474.03|1479.68|1473.78|1479.99|1474.09|1479.57|1473.67|26
1732035210000|2024-11-19 16:53:30|1479.63|1473.73|1479.72|1473.82|1479.72|1473.82|1479.53|1473.63|13
1732035220000|2024-11-19 16:53:40|1479.76|1473.86|1479.52|1473.62|1480.05|1474.15|1479.4|1473.5|17
1732035230000|2024-11-19 16:53:50|1479.59|1473.69|1479.4|1473.5|1479.77|1473.87|1479.4|1473.5|14
1732035240000|2024-11-19 16:54:00|1479.22|1473.32|1478.88|1472.98|1479.27|1473.37|1478.77|1472.87|30
1732035250000|2024-11-19 16:54:10|1478.85|1472.95|1477.93|1472.03|1478.85|1472.95|1477.88|1471.98|22
1732035260000|2024-11-19 16:54:20|1477.83|1471.93|1476.88|1470.98|1477.83|1471.93|1476.6|1470.7|18
1732035270000|2024-11-19 16:54:30|1476.83|1470.93|1476.66|1470.76|1476.88|1470.98|1476.6|1470.7|23
1732035280000|2024-11-19 16:54:40|1476.65|1470.75|1476.33|1470.43|1476.65|1470.75|1475.66|1469.76|32
1732035290000|2024-11-19 16:54:50|1476.31|1470.41|1475.99|1470.09|1476.33|1470.43|1475.91|1470.01|20
1732035300000|2024-11-19 16:55:00|1475.97|1470.07|1476.35|1470.45|1476.38|1470.48|1475.7|1469.8|24
1732035310000|2024-11-19 16:55:10|1476.36|1470.46|1476.53|1470.63|1476.53|1470.63|1476.35|1470.45|12
1732035320000|2024-11-19 16:55:20|1476.61|1470.71|1477.12|1471.22|1477.12|1471.22|1476.61|1470.71|30
1732035330000|2024-11-19 16:55:30|1477.15|1471.25|1476.65|1470.75|1477.15|1471.25|1476.6|1470.7|30
1732035340000|2024-11-19 16:55:40|1476.76|1470.86|1476.66|1470.76|1476.88|1470.98|1476.65|1470.75|26
1732035350000|2024-11-19 16:55:50|1476.54|1470.64|1476.85|1470.95|1476.88|1470.98|1476.48|1470.58|18
1732035360000|2024-11-19 16:56:00|1476.82|1470.92|1477.22|1471.32|1477.43|1471.53|1476.64|1470.74|22
1732035370000|2024-11-19 16:56:10|1477.09|1471.19|1477.6|1471.7|1477.65|1471.75|1477.09|1471.19|15
1732035380000|2024-11-19 16:56:20|1477.55|1471.65|1477.25|1471.35|1477.55|1471.65|1477.14|1471.24|21
1732035390000|2024-11-19 16:56:30|1477.23|1471.33|1477.41|1471.51|1477.43|1471.53|1477.08|1471.18|20
1732035400000|2024-11-19 16:56:40|1477.43|1471.53|1477.5|1471.6|1477.5|1471.6|1477.41|1471.51|8
1732035410000|2024-11-19 16:56:50|1477.55|1471.65|1477.53|1471.63|1477.65|1471.75|1477.53|1471.63|7
1732035420000|2024-11-19 16:57:00|1477.58|1471.68|1476.77|1470.87|1477.6|1471.7|1476.77|1470.87|16
1732035430000|2024-11-19 16:57:10|1476.85|1470.95|1476.68|1470.78|1476.85|1470.95|1476.63|1470.73|30
1732035440000|2024-11-19 16:57:20|1476.7|1470.8|1476.97|1471.07|1476.97|1471.07|1476.68|1470.78|27
1732035450000|2024-11-19 16:57:30|1476.93|1471.03|1476.65|1470.75|1476.93|1471.03|1476.58|1470.68|12
1732035460000|2024-11-19 16:57:40|1476.5|1470.6|1476.48|1470.58|1476.65|1470.75|1476.48|1470.58|6
1732035470000|2024-11-19 16:57:50|1476.58|1470.68|1476.69|1470.79|1476.69|1470.79|1476.4|1470.5|11
1732035480000|2024-11-19 16:58:00|1476.64|1470.74|1476.98|1471.08|1477.07|1471.17|1476.59|1470.69|24
1732035490000|2024-11-19 16:58:10|1476.94|1471.04|1476.74|1470.84|1477|1471.1|1476.74|1470.84|24
1732035500000|2024-11-19 16:58:20|1476.81|1470.91|1477.08|1471.18|1477.09|1471.19|1476.77|1470.87|23
1732035510000|2024-11-19 16:58:30|1477.13|1471.23|1477.55|1471.65|1477.65|1471.75|1477.13|1471.23|8
1732035520000|2024-11-19 16:58:40|1477.6|1471.7|1477.55|1471.65|1477.6|1471.7|1477.55|1471.65|10
1732035530000|2024-11-19 16:58:50|1477.4|1471.5|1477.09|1471.19|1477.4|1471.5|1477.07|1471.17|14
1732035540000|2024-11-19 16:59:00|1477.07|1471.17|1476.95|1471.05|1477.41|1471.51|1476.93|1471.03|21
1732035550000|2024-11-19 16:59:10|1477|1471.1|1476.89|1470.99|1477.01|1471.11|1476.88|1470.98|22
1732035560000|2024-11-19 16:59:20|1476.88|1470.98|1476.61|1470.71|1476.95|1471.05|1476.61|1470.71|28
1732035570000|2024-11-19 16:59:30|1476.66|1470.76|1477.07|1471.17|1477.09|1471.19|1476.64|1470.74|18
1732035580000|2024-11-19 16:59:40|1477.01|1471.11|1476.74|1470.84|1477.07|1471.17|1476.74|1470.84|21
1732035590000|2024-11-19 16:59:50|1476.69|1470.79|1476.64|1470.74|1476.69|1470.79|1476.64|1470.74|4
1732035600000|2024-11-19 17:00:00|1476.7|1470.8|1476.53|1470.63|1476.79|1470.89|1476.53|1470.63|19
1732035610000|2024-11-19 17:00:10|1476.46|1470.56|1476.3|1470.4|1476.53|1470.63|1476.28|1470.38|14
1732035620000|2024-11-19 17:00:20|1476.26|1470.36|1475.31|1469.41|1476.26|1470.36|1475.02|1469.12|32
1732035630000|2024-11-19 17:00:30|1475.21|1469.31|1476.34|1470.44|1476.34|1470.44|1475.21|1469.31|26
1732035640000|2024-11-19 17:00:40|1476.4|1470.5|1476.74|1470.84|1476.96|1471.06|1476.4|1470.5|24
1732035650000|2024-11-19 17:00:50|1476.76|1470.86|1476.76|1470.86|1476.86|1470.96|1476.74|1470.84|23
1732035660000|2024-11-19 17:01:00|1476.83|1470.93|1477.55|1471.65|1477.62|1471.72|1476.74|1470.84|28
1732035670000|2024-11-19 17:01:10|1477.7|1471.8|1477.64|1471.74|1477.7|1471.8|1477.64|1471.74|5
1732035680000|2024-11-19 17:01:20|1477.7|1471.8|1477.12|1471.22|1477.72|1471.82|1477.12|1471.22|17
1732035690000|2024-11-19 17:01:30|1477.02|1471.12|1477.06|1471.16|1477.1|1471.2|1476.71|1470.81|12
1732035700000|2024-11-19 17:01:40|1477.01|1471.11|1476.97|1471.07|1477.08|1471.18|1476.87|1470.97|13
1732035710000|2024-11-19 17:01:50|1476.91|1471.01|1476.77|1470.87|1477|1471.1|1476.77|1470.87|12
1732035720000|2024-11-19 17:02:00|1476.74|1470.84|1475.53|1469.63|1476.74|1470.84|1475.53|1469.63|24
1732035730000|2024-11-19 17:02:10|1475.55|1469.65|1475.43|1469.53|1475.58|1469.68|1475.36|1469.46|22
1732035740000|2024-11-19 17:02:20|1475.45|1469.55|1475.21|1469.31|1475.45|1469.55|1475.03|1469.13|23
1732035750000|2024-11-19 17:02:30|1475.15|1469.25|1475.05|1469.15|1475.15|1469.25|1474.98|1469.08|21
1732035760000|2024-11-19 17:02:40|1475.23|1469.33|1475.33|1469.43|1475.99|1470.09|1475.23|1469.33|29
1732035770000|2024-11-19 17:02:50|1475.31|1469.41|1475.45|1469.55|1475.64|1469.74|1475.31|1469.41|17
1732035780000|2024-11-19 17:03:00|1475.43|1469.53|1474.98|1469.08|1475.43|1469.53|1474.98|1469.08|15
1732035790000|2024-11-19 17:03:10|1475.04|1469.14|1474.26|1468.36|1475.51|1469.61|1474.05|1468.15|21
1732035800000|2024-11-19 17:03:20|1474.28|1468.38|1473.67|1467.77|1474.28|1468.38|1473.6|1467.7|17
1732035810000|2024-11-19 17:03:30|1473.64|1467.74|1474.08|1468.18|1474.2|1468.3|1473.58|1467.68|15
1732035820000|2024-11-19 17:03:40|1474.1|1468.2|1474.92|1469.02|1474.92|1469.02|1474.09|1468.19|32
1732035830000|2024-11-19 17:03:50|1474.88|1468.98|1474.63|1468.73|1475.18|1469.28|1474.63|1468.73|24
1732035840000|2024-11-19 17:04:00|1474.66|1468.76|1474.43|1468.53|1474.97|1469.07|1474.43|1468.53|30
1732035850000|2024-11-19 17:04:10|1474.46|1468.56|1474.97|1469.07|1475.04|1469.14|1474.23|1468.33|17
1732035860000|2024-11-19 17:04:20|1474.98|1469.08|1474.74|1468.84|1474.98|1469.08|1474.69|1468.79|19
1732035870000|2024-11-19 17:04:30|1474.71|1468.81|1474.9|1469|1474.9|1469|1474.63|1468.73|21
1732035880000|2024-11-19 17:04:40|1474.88|1468.98|1475.17|1469.27|1475.55|1469.65|1474.88|1468.98|25
1732035890000|2024-11-19 17:04:50|1475.2|1469.3|1474.67|1468.77|1475.2|1469.3|1474.67|1468.77|24
1732035900000|2024-11-19 17:05:00|1474.64|1468.74|1474.7|1468.8|1474.95|1469.05|1474.61|1468.71|20
1732035910000|2024-11-19 17:05:10|1474.72|1468.82|1474.71|1468.81|1474.75|1468.85|1474.56|1468.66|18
1732035920000|2024-11-19 17:05:20|1474.73|1468.83|1474.66|1468.76|1474.79|1468.89|1474.65|1468.75|18
1732035930000|2024-11-19 17:05:30|1474.68|1468.78|1475.25|1469.35|1475.27|1469.37|1474.68|1468.78|20
1732035940000|2024-11-19 17:05:40|1475.22|1469.32|1475.72|1469.82|1475.78|1469.88|1475|1469.1|23
1732035950000|2024-11-19 17:05:50|1475.69|1469.79|1475|1469.1|1475.8|1469.9|1474.97|1469.07|22
1732035960000|2024-11-19 17:06:00|1474.99|1469.09|1476.16|1470.26|1476.16|1470.26|1474.99|1469.09|26
1732035970000|2024-11-19 17:06:10|1476.38|1470.48|1476.74|1470.84|1476.8|1470.9|1476.37|1470.47|23
1732035980000|2024-11-19 17:06:20|1476.69|1470.79|1476.79|1470.89|1477.01|1471.11|1476.64|1470.74|22
1732035990000|2024-11-19 17:06:30|1476.82|1470.92|1477.17|1471.27|1477.21|1471.31|1476.82|1470.92|15
1732036000000|2024-11-19 17:06:40|1477.2|1471.3|1477.54|1471.64|1477.58|1471.68|1477.15|1471.25|13
1732036010000|2024-11-19 17:06:50|1477.58|1471.68|1477.83|1471.93|1477.92|1472.02|1477.58|1471.68|25
1732036020000|2024-11-19 17:07:00|1477.87|1471.97|1478.09|1472.19|1478.09|1472.19|1477.82|1471.92|20
1732036030000|2024-11-19 17:07:10|1478.14|1472.24|1477.89|1471.99|1478.39|1472.49|1477.81|1471.91|32
1732036040000|2024-11-19 17:07:20|1477.84|1471.94|1477.68|1471.78|1477.84|1471.94|1477.68|1471.78|20
1732036050000|2024-11-19 17:07:30|1477.65|1471.75|1477.8|1471.9|1477.83|1471.93|1477.65|1471.75|16
1732036060000|2024-11-19 17:07:40|1477.82|1471.92|1477.74|1471.84|1477.82|1471.92|1477.65|1471.75|28
1732036070000|2024-11-19 17:07:50|1477.71|1471.81|1477.83|1471.93|1478|1472.1|1477.71|1471.81|26
1732036080000|2024-11-19 17:08:00|1477.9|1472|1478.19|1472.29|1478.22|1472.32|1477.68|1471.78|32
1732036090000|2024-11-19 17:08:10|1478.21|1472.31|1477.76|1471.86|1478.34|1472.44|1477.73|1471.83|22
1732036100000|2024-11-19 17:08:20|1477.73|1471.83|1477.97|1472.07|1477.98|1472.08|1477.6|1471.7|24
1732036110000|2024-11-19 17:08:30|1477.98|1472.08|1478.65|1472.75|1478.7|1472.8|1477.91|1472.01|25
1732036120000|2024-11-19 17:08:40|1478.6|1472.7|1478.24|1472.34|1478.6|1472.7|1478.11|1472.21|28
1732036130000|2024-11-19 17:08:50|1478.25|1472.35|1478.5|1472.6|1478.63|1472.73|1478.25|1472.35|11
1732036140000|2024-11-19 17:09:00|1478.51|1472.61|1478.9|1473|1479.05|1473.15|1478|1472.1|26
1732036150000|2024-11-19 17:09:10|1478.95|1473.05|1479.73|1473.83|1479.9|1474|1478.93|1473.03|26
1732036160000|2024-11-19 17:09:20|1479.78|1473.88|1480.91|1475.01|1480.95|1475.05|1479.66|1473.76|27
1732036170000|2024-11-19 17:09:30|1480.87|1474.97|1481.45|1475.55|1481.85|1475.95|1480.8|1474.9|21
1732036180000|2024-11-19 17:09:40|1481.48|1475.58|1481.34|1475.44|1481.48|1475.58|1480.75|1474.85|18
1732036190000|2024-11-19 17:09:50|1481.4|1475.5|1481.37|1475.47|1481.48|1475.58|1481.25|1475.35|21
1732036200000|2024-11-19 17:10:00|1481.47|1475.57|1479.58|1473.68|1481.48|1475.58|1479.51|1473.61|34
1732036210000|2024-11-19 17:10:10|1480.33|1474.43|1481.53|1475.63|1481.65|1475.75|1480.33|1474.43|30
1732036220000|2024-11-19 17:10:20|1481.63|1475.73|1481.84|1475.94|1482.4|1476.5|1481.6|1475.7|25
1732036230000|2024-11-19 17:10:30|1482.34|1476.44|1481.95|1476.05|1482.45|1476.55|1481.78|1475.88|25
1732036240000|2024-11-19 17:10:40|1481.73|1475.83|1481.39|1475.49|1481.84|1475.94|1481.25|1475.35|27
1732036250000|2024-11-19 17:10:50|1481.3|1475.4|1480.65|1474.75|1481.45|1475.55|1480.6|1474.7|29
1732036260000|2024-11-19 17:11:00|1480.7|1474.8|1479.43|1473.53|1480.7|1474.8|1479.43|1473.53|20
1732036270000|2024-11-19 17:11:10|1479.41|1473.51|1480.36|1474.46|1480.38|1474.48|1479|1473.1|25
1732036280000|2024-11-19 17:11:20|1480.32|1474.42|1480.37|1474.47|1480.42|1474.52|1479.63|1473.73|27
1732036290000|2024-11-19 17:11:30|1480.42|1474.52|1479.68|1473.78|1480.42|1474.52|1479.64|1473.74|29
1732036300000|2024-11-19 17:11:40|1479.8|1473.9|1480.45|1474.55|1480.45|1474.55|1479.8|1473.9|15
1732036310000|2024-11-19 17:11:50|1480.42|1474.52|1479.8|1473.9|1480.43|1474.53|1479.62|1473.72|27
1732036320000|2024-11-19 17:12:00|1479.79|1473.89|1479.44|1473.54|1480.45|1474.55|1479.41|1473.51|24
1732036330000|2024-11-19 17:12:10|1479.42|1473.52|1478.7|1472.8|1479.63|1473.73|1478.55|1472.65|27
1732036340000|2024-11-19 17:12:20|1478.75|1472.85|1478.73|1472.83|1479.41|1473.51|1478.6|1472.7|31
1732036350000|2024-11-19 17:12:30|1478.79|1472.89|1478.64|1472.74|1478.8|1472.9|1478.6|1472.7|14
1732036360000|2024-11-19 17:12:40|1478.69|1472.79|1478.69|1472.79|1478.8|1472.9|1478.59|1472.69|16
1732036370000|2024-11-19 17:12:50|1478.74|1472.84|1478.9|1473|1478.9|1473|1478.64|1472.74|27
1732036380000|2024-11-19 17:13:00|1478.83|1472.93|1478.9|1473|1478.95|1473.05|1478.58|1472.68|24
1732036390000|2024-11-19 17:13:10|1478.78|1472.88|1479.31|1473.41|1479.45|1473.55|1478.65|1472.75|24
1732036400000|2024-11-19 17:13:20|1479.21|1473.31|1478.45|1472.55|1479.21|1473.31|1478.38|1472.48|31
1732036410000|2024-11-19 17:13:30|1478.42|1472.52|1477.99|1472.09|1478.45|1472.55|1477.99|1472.09|17
1732036420000|2024-11-19 17:13:40|1478.03|1472.13|1477.69|1471.79|1478.48|1472.58|1477.66|1471.76|29
1732036430000|2024-11-19 17:13:50|1477.66|1471.76|1477.46|1471.56|1477.76|1471.86|1477.43|1471.53|24
1732036440000|2024-11-19 17:14:00|1477.48|1471.58|1476.65|1470.75|1477.48|1471.58|1476.65|1470.75|23
1732036450000|2024-11-19 17:14:10|1476.64|1470.74|1476.45|1470.55|1476.64|1470.74|1475.75|1469.85|27
1732036460000|2024-11-19 17:14:20|1476.4|1470.5|1476.79|1470.89|1477.35|1471.45|1476.4|1470.5|27
1732036470000|2024-11-19 17:14:30|1476.82|1470.92|1477.55|1471.65|1477.55|1471.65|1476.75|1470.85|22
1732036480000|2024-11-19 17:14:40|1477.6|1471.7|1477.95|1472.05|1477.95|1472.05|1477.53|1471.63|22
1732036490000|2024-11-19 17:14:50|1477.83|1471.93|1477.76|1471.86|1478.45|1472.55|1477.65|1471.75|19
1732036500000|2024-11-19 17:15:00|1477.81|1471.91|1479.7|1473.8|1479.7|1473.8|1477.7|1471.8|19
1732036510000|2024-11-19 17:15:10|1479.83|1473.93|1478.7|1472.8|1480.75|1474.85|1478.7|1472.8|26
1732036520000|2024-11-19 17:15:20|1478.75|1472.85|1479.8|1473.9|1479.95|1474.05|1478.73|1472.83|27
1732036530000|2024-11-19 17:15:30|1479.9|1474|1479.47|1473.57|1479.9|1474|1479.23|1473.33|28
1732036540000|2024-11-19 17:15:40|1479.54|1473.64|1479.4|1473.5|1479.58|1473.68|1478.75|1472.85|24
1732036550000|2024-11-19 17:15:50|1479.15|1473.25|1479.35|1473.45|1479.4|1473.5|1478.88|1472.98|16
1732036560000|2024-11-19 17:16:00|1479.4|1473.5|1479.31|1473.41|1479.9|1474|1478.75|1472.85|32
1732036570000|2024-11-19 17:16:10|1479.21|1473.31|1479.43|1473.53|1479.74|1473.84|1479.21|1473.31|26
1732036580000|2024-11-19 17:16:20|1479.46|1473.56|1478.81|1472.91|1479.65|1473.75|1478.81|1472.91|26
1732036590000|2024-11-19 17:16:30|1478.73|1472.83|1479.4|1473.5|1479.4|1473.5|1478.7|1472.8|23
1732036600000|2024-11-19 17:16:40|1479.35|1473.45|1479.47|1473.57|1479.53|1473.63|1479.25|1473.35|17
1732036610000|2024-11-19 17:16:50|1479.44|1473.54|1478.46|1472.56|1479.6|1473.7|1478.45|1472.55|26
1732036620000|2024-11-19 17:17:00|1478.48|1472.58|1477.41|1471.51|1478.51|1472.61|1477.41|1471.51|33
1732036630000|2024-11-19 17:17:10|1477.44|1471.54|1477.48|1471.58|1477.48|1471.58|1477.37|1471.47|22
1732036640000|2024-11-19 17:17:20|1477.4|1471.5|1477.69|1471.79|1477.88|1471.98|1477.2|1471.3|30
1732036650000|2024-11-19 17:17:30|1477.68|1471.78|1477.52|1471.62|1477.69|1471.79|1476.83|1470.93|25
1732036660000|2024-11-19 17:17:40|1477.5|1471.6|1477.5|1471.6|1477.61|1471.71|1477.4|1471.5|24
1732036670000|2024-11-19 17:17:50|1477.52|1471.62|1478.26|1472.36|1478.41|1472.51|1477.5|1471.6|21
1732036680000|2024-11-19 17:18:00|1478.36|1472.46|1478.42|1472.52|1478.73|1472.83|1478.19|1472.29|28
1732036690000|2024-11-19 17:18:10|1478.47|1472.57|1479|1473.1|1479.29|1473.39|1478.47|1472.57|31
1732036700000|2024-11-19 17:18:20|1478.69|1472.79|1478.6|1472.7|1478.72|1472.82|1478.43|1472.53|23
1732036710000|2024-11-19 17:18:30|1478.75|1472.85|1479.4|1473.5|1479.4|1473.5|1478.63|1472.73|22
1732036720000|2024-11-19 17:18:40|1479.45|1473.55|1479.78|1473.88|1479.9|1474|1479.35|1473.45|10
1732036730000|2024-11-19 17:18:50|1479.83|1473.93|1480.58|1474.68|1480.82|1474.92|1479.78|1473.88|26
1732036740000|2024-11-19 17:19:00|1480.63|1474.73|1480.73|1474.83|1481.25|1475.35|1480.56|1474.66|22
1732036750000|2024-11-19 17:19:10|1480.68|1474.78|1481.88|1475.98|1482|1476.1|1480.68|1474.78|26
1732036760000|2024-11-19 17:19:20|1481.72|1475.82|1481.44|1475.54|1481.72|1475.82|1481.44|1475.54|22
1732036770000|2024-11-19 17:19:30|1481.46|1475.56|1481.75|1475.85|1481.83|1475.93|1481.46|1475.56|14
1732036780000|2024-11-19 17:19:40|1481.65|1475.75|1481.6|1475.7|1481.7|1475.8|1481.6|1475.7|6
1732036790000|2024-11-19 17:19:50|1481.45|1475.55|1481.45|1475.55|1481.45|1475.55|1481.45|1475.55|1
1732036810000|2024-11-19 17:20:10|1481.6|1475.7|1481.85|1475.95|1481.85|1475.95|1481.55|1475.65|18
1732036820000|2024-11-19 17:20:20|1482|1476.1|1481.6|1475.7|1482.5|1476.6|1481.55|1475.65|10
1732036830000|2024-11-19 17:20:30|1481.55|1475.65|1481.45|1475.55|1481.6|1475.7|1481.45|1475.55|4
1732036840000|2024-11-19 17:20:40|1480.95|1475.05|1479.55|1473.65|1480.95|1475.05|1479.55|1473.65|10
1732036850000|2024-11-19 17:20:50|1479.6|1473.7|1479.55|1473.65|1479.7|1473.8|1479.55|1473.65|15
1732036860000|2024-11-19 17:21:00|1479.45|1473.55|1478.55|1472.65|1479.45|1473.55|1478.55|1472.65|11
1732036870000|2024-11-19 17:21:10|1478.65|1472.75|1478.55|1472.65|1479.55|1473.65|1478.55|1472.65|16
1732036880000|2024-11-19 17:21:20|1478.6|1472.7|1478.75|1472.85|1478.8|1472.9|1478.55|1472.65|12
1732036890000|2024-11-19 17:21:30|1478.65|1472.75|1478.6|1472.7|1478.75|1472.85|1478.55|1472.65|13
1732036900000|2024-11-19 17:21:40|1478.65|1472.75|1478.55|1472.65|1478.7|1472.8|1478.55|1472.65|11
1732036910000|2024-11-19 17:21:50|1478.45|1472.55|1478.6|1472.7|1478.6|1472.7|1478.45|1472.55|5
1732036920000|2024-11-19 17:22:00|1478.55|1472.65|1476.75|1470.85|1478.55|1472.65|1476.55|1470.65|10
1732036930000|2024-11-19 17:22:10|1476.65|1470.75|1477.15|1471.25|1477.15|1471.25|1476.65|1470.75|2
1732036940000|2024-11-19 17:22:20|1477.35|1471.45|1477.4|1471.5|1477.4|1471.5|1477.05|1471.15|10
1732036950000|2024-11-19 17:22:30|1476.7|1470.8|1475.85|1469.95|1476.7|1470.8|1474.65|1468.75|21
1732036960000|2024-11-19 17:22:40|1475.8|1469.9|1476.6|1470.7|1476.7|1470.8|1475.7|1469.8|7
1732036970000|2024-11-19 17:22:50|1475.65|1469.75|1474.55|1468.65|1475.7|1469.8|1474.55|1468.65|15
1732036980000|2024-11-19 17:23:00|1474.6|1468.7|1474.7|1468.8|1474.85|1468.95|1474.55|1468.65|22
1732036990000|2024-11-19 17:23:10|1474.75|1468.85|1474.2|1468.3|1474.75|1468.85|1473.6|1467.7|24
1732037000000|2024-11-19 17:23:20|1474.25|1468.35|1474.55|1468.65|1474.85|1468.95|1474.2|1468.3|21
1732037010000|2024-11-19 17:23:30|1474.6|1468.7|1475.8|1469.9|1475.85|1469.95|1474.6|1468.7|16
1732037020000|2024-11-19 17:23:40|1475.9|1470|1475.95|1470.05|1476.4|1470.5|1475.7|1469.8|19
1732037030000|2024-11-19 17:23:50|1476|1470.1|1476.45|1470.55|1476.45|1470.55|1476|1470.1|5
1732037040000|2024-11-19 17:24:00|1476.8|1470.9|1476.55|1470.65|1476.8|1470.9|1476.55|1470.65|5
1732037050000|2024-11-19 17:24:10|1476.65|1470.75|1476.8|1470.9|1476.8|1470.9|1476.65|1470.75|14
1732037060000|2024-11-19 17:24:20|1476.7|1470.8|1476.65|1470.75|1476.9|1471|1476.55|1470.65|16
1732037070000|2024-11-19 17:24:30|1476.55|1470.65|1475.55|1469.65|1476.55|1470.65|1475.55|1469.65|9
1732037080000|2024-11-19 17:24:40|1475.6|1469.7|1475.9|1470|1475.9|1470|1475.6|1469.7|10
1732037090000|2024-11-19 17:24:50|1475.75|1469.85|1475.55|1469.65|1475.75|1469.85|1475.55|1469.65|12
1732037100000|2024-11-19 17:25:00|1475.6|1469.7|1476.65|1470.75|1476.65|1470.75|1475.55|1469.65|20
1732037110000|2024-11-19 17:25:10|1476.55|1470.65|1475.8|1469.9|1476.55|1470.65|1475.55|1469.65|24
1732037120000|2024-11-19 17:25:20|1475.65|1469.75|1475.7|1469.8|1476|1470.1|1475.55|1469.65|17
1732037130000|2024-11-19 17:25:30|1475.65|1469.75|1475.6|1469.7|1475.85|1469.95|1475.6|1469.7|15
1732037140000|2024-11-19 17:25:40|1475.55|1469.65|1476|1470.1|1476.05|1470.15|1475.55|1469.65|20
1732037150000|2024-11-19 17:25:50|1476.05|1470.15|1476.65|1470.75|1476.65|1470.75|1476|1470.1|16
1732037160000|2024-11-19 17:26:00|1476.7|1470.8|1475.65|1469.75|1476.7|1470.8|1475.55|1469.65|11
1732037170000|2024-11-19 17:26:10|1475.75|1469.85|1475.6|1469.7|1475.95|1470.05|1475.6|1469.7|17
1732037180000|2024-11-19 17:26:20|1475.7|1469.8|1475.58|1469.68|1475.95|1470.05|1475.51|1469.61|21
1732037190000|2024-11-19 17:26:30|1475.65|1469.75|1475.48|1469.58|1475.9|1470|1475.46|1469.56|19
1732037200000|2024-11-19 17:26:40|1475.44|1469.54|1475.65|1469.75|1475.7|1469.8|1475.44|1469.54|22
1732037210000|2024-11-19 17:26:50|1475.6|1469.7|1474.75|1468.85|1475.6|1469.7|1474.65|1468.75|19
1732037220000|2024-11-19 17:27:00|1474.9|1469|1474.6|1468.7|1474.9|1469|1474.53|1468.63|21
1732037230000|2024-11-19 17:27:10|1474.55|1468.65|1474.41|1468.51|1474.58|1468.68|1474.41|1468.51|15
1732037240000|2024-11-19 17:27:20|1474.37|1468.47|1474.63|1468.73|1474.63|1468.73|1473.98|1468.08|22
1732037250000|2024-11-19 17:27:30|1474.6|1468.7|1475.48|1469.58|1475.54|1469.64|1474.6|1468.7|15
1732037260000|2024-11-19 17:27:40|1475.51|1469.61|1475.54|1469.64|1475.8|1469.9|1475.51|1469.61|25
1732037270000|2024-11-19 17:27:50|1475.53|1469.63|1475.42|1469.52|1475.58|1469.68|1475.42|1469.52|16
1732037280000|2024-11-19 17:28:00|1475.39|1469.49|1474.83|1468.93|1475.46|1469.56|1474.77|1468.87|20
1732037290000|2024-11-19 17:28:10|1474.78|1468.88|1474.51|1468.61|1474.78|1468.88|1474.43|1468.53|13
1732037300000|2024-11-19 17:28:20|1474.41|1468.51|1474.7|1468.8|1474.85|1468.95|1474.41|1468.51|19
1732037310000|2024-11-19 17:28:30|1474.62|1468.72|1474.52|1468.62|1474.75|1468.85|1474.43|1468.53|25
1732037320000|2024-11-19 17:28:40|1474.46|1468.56|1474.39|1468.49|1474.48|1468.58|1473.8|1467.9|26
1732037330000|2024-11-19 17:28:50|1474.37|1468.47|1474.5|1468.6|1475.41|1469.51|1474.37|1468.47|15
1732037340000|2024-11-19 17:29:00|1474.4|1468.5|1473.78|1467.88|1474.43|1468.53|1473.75|1467.85|16
1732037350000|2024-11-19 17:29:10|1473.75|1467.85|1473.66|1467.76|1473.83|1467.93|1473.61|1467.71|22
1732037360000|2024-11-19 17:29:20|1473.63|1467.73|1473.5|1467.6|1473.73|1467.83|1473.48|1467.58|20
1732037370000|2024-11-19 17:29:30|1473.48|1467.58|1474.45|1468.55|1474.45|1468.55|1473.48|1467.58|23
1732037380000|2024-11-19 17:29:40|1474.4|1468.5|1475.48|1469.58|1475.55|1469.65|1474.4|1468.5|20
1732037390000|2024-11-19 17:29:50|1475.45|1469.55|1474.65|1468.75|1475.56|1469.66|1474.55|1468.65|27
1732037400000|2024-11-19 17:30:00|1474.58|1468.68|1474.63|1468.73|1474.9|1469|1474.37|1468.47|36
1732037410000|2024-11-19 17:30:10|1474.58|1468.68|1474.8|1468.9|1474.8|1468.9|1474.58|1468.68|21
1732037420000|2024-11-19 17:30:20|1474.63|1468.73|1474.45|1468.55|1474.65|1468.75|1474.39|1468.49|34
1732037430000|2024-11-19 17:30:30|1474.39|1468.49|1474|1468.1|1474.45|1468.55|1473.93|1468.03|20
1732037440000|2024-11-19 17:30:40|1473.74|1467.84|1473.75|1467.85|1473.75|1467.85|1473.62|1467.72|13
1732037450000|2024-11-19 17:30:50|1473.7|1467.8|1473.58|1467.68|1473.75|1467.85|1473.45|1467.55|17
1732037460000|2024-11-19 17:31:00|1473.6|1467.7|1473.8|1467.9|1473.9|1468|1473.55|1467.65|30
1732037470000|2024-11-19 17:31:10|1473.85|1467.95|1473.65|1467.75|1473.85|1467.95|1473.49|1467.59|17
1732037480000|2024-11-19 17:31:20|1473.7|1467.8|1473.8|1467.9|1473.95|1468.05|1473.63|1467.73|21
1732037490000|2024-11-19 17:31:30|1473.85|1467.95|1474.85|1468.95|1474.85|1468.95|1473.85|1467.95|33
1732037500000|2024-11-19 17:31:40|1474.75|1468.85|1475.5|1469.6|1475.5|1469.6|1474.75|1468.85|24
1732037510000|2024-11-19 17:31:50|1475.54|1469.64|1475.7|1469.8|1475.85|1469.95|1475.53|1469.63|24
1732037520000|2024-11-19 17:32:00|1475.75|1469.85|1475.8|1469.9|1475.9|1470|1475.4|1469.5|14
1732037530000|2024-11-19 17:32:10|1476|1470.1|1475.95|1470.05|1476.56|1470.66|1475.73|1469.83|30
1732037540000|2024-11-19 17:32:20|1475.9|1470|1474.94|1469.04|1475.9|1470|1474.94|1469.04|22
1732037550000|2024-11-19 17:32:30|1474.8|1468.9|1475.1|1469.2|1475.56|1469.66|1474.74|1468.84|34
1732037560000|2024-11-19 17:32:40|1475.05|1469.15|1476.45|1470.55|1476.45|1470.55|1475.05|1469.15|27
1732037570000|2024-11-19 17:32:50|1476.5|1470.6|1476.51|1470.61|1476.7|1470.8|1475.93|1470.03|20
1732037580000|2024-11-19 17:33:00|1476.48|1470.58|1475.65|1469.75|1476.48|1470.58|1475.46|1469.56|29
1732037590000|2024-11-19 17:33:10|1475.6|1469.7|1475.8|1469.9|1475.8|1469.9|1475.5|1469.6|25
1732037600000|2024-11-19 17:33:20|1475.75|1469.85|1475|1469.1|1475.75|1469.85|1474.65|1468.75|28
1732037610000|2024-11-19 17:33:30|1474.9|1469|1475.45|1469.55|1475.45|1469.55|1474.75|1468.85|18
1732037620000|2024-11-19 17:33:40|1475.39|1469.49|1475.58|1469.68|1475.58|1469.68|1475.39|1469.49|22
1732037630000|2024-11-19 17:33:50|1475.51|1469.61|1475.68|1469.78|1475.68|1469.78|1475.51|1469.61|13
1732037640000|2024-11-19 17:34:00|1475.73|1469.83|1476.56|1470.66|1476.58|1470.68|1475.55|1469.65|29
1732037650000|2024-11-19 17:34:10|1476.55|1470.65|1476.63|1470.73|1476.8|1470.9|1476.53|1470.63|18
1732037660000|2024-11-19 17:34:20|1476.58|1470.68|1478.58|1472.68|1478.9|1473|1476.58|1470.68|32
1732037670000|2024-11-19 17:34:30|1478.55|1472.65|1479.48|1473.58|1479.48|1473.58|1478.1|1472.2|29
1732037680000|2024-11-19 17:34:40|1479.45|1473.55|1479.63|1473.73|1479.85|1473.95|1479.45|1473.55|26
1732037690000|2024-11-19 17:34:50|1479.62|1473.72|1481.45|1475.55|1481.45|1475.55|1479.61|1473.71|24
1732037700000|2024-11-19 17:35:00|1481.5|1475.6|1483.05|1477.15|1483.05|1477.15|1481.5|1475.6|27
1732037710000|2024-11-19 17:35:10|1483.2|1477.3|1481.36|1475.46|1483.4|1477.5|1481.36|1475.46|33
1732037720000|2024-11-19 17:35:20|1481.34|1475.44|1480.45|1474.55|1481.65|1475.75|1480.45|1474.55|36
1732037730000|2024-11-19 17:35:30|1480.65|1474.75|1480.45|1474.55|1481.45|1475.55|1480.2|1474.3|30
1732037740000|2024-11-19 17:35:40|1480.39|1474.49|1478.98|1473.08|1480.4|1474.5|1478.51|1472.61|34
1732037750000|2024-11-19 17:35:50|1479.35|1473.45|1479.48|1473.58|1479.51|1473.61|1478.55|1472.65|28
1732037760000|2024-11-19 17:36:00|1479.51|1473.61|1480.45|1474.55|1480.49|1474.59|1479.35|1473.45|19
1732037770000|2024-11-19 17:36:10|1480.43|1474.53|1480.65|1474.75|1480.65|1474.75|1480.2|1474.3|29
1732037780000|2024-11-19 17:36:20|1480.56|1474.66|1481.56|1475.66|1481.58|1475.68|1480.44|1474.54|32
1732037790000|2024-11-19 17:36:30|1481.54|1475.64|1481.7|1475.8|1482.35|1476.45|1481.44|1475.54|28
1732037800000|2024-11-19 17:36:40|1481.75|1475.85|1482.48|1476.58|1482.55|1476.65|1481.7|1475.8|29
1732037810000|2024-11-19 17:36:50|1482.51|1476.61|1482.56|1476.66|1482.6|1476.7|1482.39|1476.49|23
1732037820000|2024-11-19 17:37:00|1482.58|1476.68|1482.59|1476.69|1482.73|1476.83|1482.43|1476.53|26
1732037830000|2024-11-19 17:37:10|1482.54|1476.64|1482.7|1476.8|1482.8|1476.9|1482.49|1476.59|31
1732037840000|2024-11-19 17:37:20|1482.62|1476.72|1484.08|1478.18|1484.08|1478.18|1482.62|1476.72|32
1732037850000|2024-11-19 17:37:30|1484.4|1478.5|1483.54|1477.64|1484.45|1478.55|1483.25|1477.35|30
1732037860000|2024-11-19 17:37:40|1483.56|1477.66|1483.65|1477.75|1484.3|1478.4|1483.54|1477.64|29
1732037870000|2024-11-19 17:37:50|1483.55|1477.65|1483.41|1477.51|1483.83|1477.93|1482.95|1477.05|30
1732037880000|2024-11-19 17:38:00|1483.34|1477.44|1482.43|1476.53|1483.43|1477.53|1482.43|1476.53|30
1732037890000|2024-11-19 17:38:10|1482.41|1476.51|1480.6|1474.7|1482.43|1476.53|1480.6|1474.7|32
1732037900000|2024-11-19 17:38:20|1480.43|1474.53|1482.58|1476.68|1482.75|1476.85|1480.42|1474.52|33
1732037910000|2024-11-19 17:38:30|1482.69|1476.79|1483.53|1477.63|1483.53|1477.63|1482.2|1476.3|33
1732037920000|2024-11-19 17:38:40|1483.57|1477.67|1482.43|1476.53|1484.4|1478.5|1481.75|1475.85|31
1732037930000|2024-11-19 17:38:50|1482.49|1476.59|1482.45|1476.55|1482.75|1476.85|1482.25|1476.35|23
1732037940000|2024-11-19 17:39:00|1482.4|1476.5|1483.55|1477.65|1483.85|1477.95|1482.3|1476.4|32
1732037950000|2024-11-19 17:39:10|1483.65|1477.75|1483.6|1477.7|1483.9|1478|1483.53|1477.63|17
1732037960000|2024-11-19 17:39:20|1483.8|1477.9|1484.5|1478.6|1484.53|1478.63|1483.54|1477.64|26
1732037970000|2024-11-19 17:39:30|1484.46|1478.56|1483.95|1478.05|1484.56|1478.66|1483.95|1478.05|28
1732037980000|2024-11-19 17:39:40|1483.48|1477.58|1484.29|1478.39|1484.34|1478.44|1483.48|1477.58|18
1732037990000|2024-11-19 17:39:50|1484.27|1478.37|1483.42|1477.52|1484.34|1478.44|1483.05|1477.15|28
1732038000000|2024-11-19 17:40:00|1483.43|1477.53|1483.4|1477.5|1483.8|1477.9|1483.4|1477.5|25
1732038010000|2024-11-19 17:40:10|1483.15|1477.25|1481.55|1475.65|1483.45|1477.55|1481.51|1475.61|31
1732038020000|2024-11-19 17:40:20|1481.45|1475.55|1481.5|1475.6|1481.6|1475.7|1480.95|1475.05|32
1732038030000|2024-11-19 17:40:30|1481.4|1475.5|1481.4|1475.5|1481.7|1475.8|1480.48|1474.58|29
1732038040000|2024-11-19 17:40:40|1481.45|1475.55|1480.57|1474.67|1482.34|1476.44|1480.5|1474.6|31
1732038050000|2024-11-19 17:40:50|1480.95|1475.05|1480.52|1474.62|1481.38|1475.48|1480.05|1474.15|37
1732038060000|2024-11-19 17:41:00|1480.55|1474.65|1479.4|1473.5|1480.85|1474.95|1479.3|1473.4|32
1732038070000|2024-11-19 17:41:10|1479.47|1473.57|1479.54|1473.64|1479.63|1473.73|1479.47|1473.57|32
1732038080000|2024-11-19 17:41:20|1479.49|1473.59|1479.58|1473.68|1480.32|1474.42|1479.49|1473.59|27
1732038090000|2024-11-19 17:41:30|1479.57|1473.67|1480.8|1474.9|1480.85|1474.95|1479.5|1473.6|25
1732038100000|2024-11-19 17:41:40|1481.05|1475.15|1481.4|1475.5|1481.45|1475.55|1481.05|1475.15|16
1732038110000|2024-11-19 17:41:50|1481.35|1475.45|1479.5|1473.6|1481.35|1475.45|1479.35|1473.45|27
1732038120000|2024-11-19 17:42:00|1479.48|1473.58|1479.1|1473.2|1479.48|1473.58|1478.4|1472.5|27
1732038130000|2024-11-19 17:42:10|1479.38|1473.48|1479.45|1473.55|1479.45|1473.55|1478.51|1472.61|31
1732038140000|2024-11-19 17:42:20|1478.61|1472.71|1476.75|1470.85|1478.9|1473|1476.55|1470.65|30
1732038150000|2024-11-19 17:42:30|1476.62|1470.72|1475.8|1469.9|1477.4|1471.5|1475.8|1469.9|32
1732038160000|2024-11-19 17:42:40|1475.62|1469.72|1476.53|1470.63|1476.75|1470.85|1475.61|1469.71|23
1732038170000|2024-11-19 17:42:50|1476.6|1470.7|1476.4|1470.5|1476.6|1470.7|1475.85|1469.95|31
1732038180000|2024-11-19 17:43:00|1476.34|1470.44|1475.38|1469.48|1476.34|1470.44|1475.15|1469.25|18
1732038190000|2024-11-19 17:43:10|1475.45|1469.55|1476|1470.1|1476.4|1470.5|1475.06|1469.16|28
1732038200000|2024-11-19 17:43:20|1475.5|1469.6|1475.56|1469.66|1475.56|1469.66|1474.9|1469|31
1732038210000|2024-11-19 17:43:30|1475.58|1469.68|1475.51|1469.61|1475.6|1469.7|1475.41|1469.51|27
1732038220000|2024-11-19 17:43:40|1475.54|1469.64|1476.38|1470.48|1476.45|1470.55|1475.51|1469.61|22
1732038230000|2024-11-19 17:43:50|1476.45|1470.55|1476.45|1470.55|1476.45|1470.55|1476.28|1470.38|12
1732038240000|2024-11-19 17:44:00|1476.41|1470.51|1476.4|1470.5|1476.5|1470.6|1476.29|1470.39|18
1732038250000|2024-11-19 17:44:10|1476.45|1470.55|1476.55|1470.65|1476.95|1471.05|1476.4|1470.5|23
1732038260000|2024-11-19 17:44:20|1476.58|1470.68|1476.58|1470.68|1476.75|1470.85|1476.39|1470.49|20
1732038270000|2024-11-19 17:44:30|1476.61|1470.71|1476.63|1470.73|1476.63|1470.73|1476.37|1470.47|29
1732038280000|2024-11-19 17:44:40|1476.7|1470.8|1476.9|1471|1477.45|1471.55|1476.62|1470.72|21
1732038290000|2024-11-19 17:44:50|1477|1471.1|1476.61|1470.71|1477.45|1471.55|1476.5|1470.6|25
1732038300000|2024-11-19 17:45:00|1476.55|1470.65|1477.75|1471.85|1478.5|1472.6|1476.5|1470.6|34
1732038310000|2024-11-19 17:45:10|1477.63|1471.73|1476.25|1470.35|1478|1472.1|1476.1|1470.2|31
1732038320000|2024-11-19 17:45:20|1476.15|1470.25|1475.55|1469.65|1476.15|1470.25|1474.7|1468.8|33
1732038330000|2024-11-19 17:45:30|1475.62|1469.72|1476.45|1470.55|1476.45|1470.55|1475.62|1469.72|26
1732038340000|2024-11-19 17:45:40|1476.41|1470.51|1476.55|1470.65|1476.8|1470.9|1476.4|1470.5|23
1732038350000|2024-11-19 17:45:50|1476.58|1470.68|1475.61|1469.71|1476.6|1470.7|1475.61|1469.71|28
1732038360000|2024-11-19 17:46:00|1475.78|1469.88|1475.55|1469.65|1476.45|1470.55|1475.55|1469.65|21
1732038370000|2024-11-19 17:46:10|1475.65|1469.75|1474.45|1468.55|1475.8|1469.9|1474.05|1468.15|15
1732038380000|2024-11-19 17:46:20|1473.8|1467.9|1474.55|1468.65|1475.4|1469.5|1473.8|1467.9|20
1732038390000|2024-11-19 17:46:30|1474.6|1468.7|1473.8|1467.9|1474.75|1468.85|1473.8|1467.9|16
1732038400000|2024-11-19 17:46:40|1473.85|1467.95|1473.65|1467.75|1474|1468.1|1473.6|1467.7|11
1732038410000|2024-11-19 17:46:50|1473.6|1467.7|1474.4|1468.5|1474.4|1468.5|1473.6|1467.7|24
1732038420000|2024-11-19 17:47:00|1474.45|1468.55|1473.55|1467.65|1474.45|1468.55|1473.55|1467.65|21
1732038430000|2024-11-19 17:47:10|1473.75|1467.85|1474.6|1468.7|1474.65|1468.75|1473.7|1467.8|12
1732038440000|2024-11-19 17:47:20|1474.05|1468.15|1473.6|1467.7|1474.55|1468.65|1473.55|1467.65|18
1732038450000|2024-11-19 17:47:30|1473.55|1467.65|1473.8|1467.9|1473.85|1467.95|1473.55|1467.65|12
1732038460000|2024-11-19 17:47:40|1473.95|1468.05|1475.1|1469.2|1475.45|1469.55|1473.95|1468.05|25
1732038470000|2024-11-19 17:47:50|1475.4|1469.5|1476.6|1470.7|1476.8|1470.9|1475.4|1469.5|17
1732038480000|2024-11-19 17:48:00|1476.25|1470.35|1475.75|1469.85|1476.75|1470.85|1475.75|1469.85|21
1732038490000|2024-11-19 17:48:10|1475.8|1469.9|1474.65|1468.75|1475.85|1469.95|1474.65|1468.75|19
1732038500000|2024-11-19 17:48:20|1474.55|1468.65|1474.55|1468.65|1474.75|1468.85|1473.55|1467.65|30
1732038510000|2024-11-19 17:48:30|1474.75|1468.85|1474.55|1468.65|1474.85|1468.95|1474.55|1468.65|21
1732038520000|2024-11-19 17:48:40|1474.6|1468.7|1474.55|1468.65|1474.6|1468.7|1474.1|1468.2|16
1732038530000|2024-11-19 17:48:50|1473.75|1467.85|1473.55|1467.65|1473.9|1468|1473.55|1467.65|24
1732038540000|2024-11-19 17:49:00|1473.6|1467.7|1473.55|1467.65|1473.7|1467.8|1473.45|1467.55|12
1732038550000|2024-11-19 17:49:10|1473.45|1467.55|1472.6|1466.7|1473.45|1467.55|1472.6|1466.7|14
1732038560000|2024-11-19 17:49:20|1472.55|1466.65|1472.65|1466.75|1472.75|1466.85|1471.95|1466.05|20
1732038570000|2024-11-19 17:49:30|1472.55|1466.65|1472.4|1466.5|1472.55|1466.65|1472.35|1466.45|3
1732038580000|2024-11-19 17:49:40|1472.55|1466.65|1473.4|1467.5|1473.4|1467.5|1472.55|1466.65|17
1732038590000|2024-11-19 17:49:50|1472.65|1466.75|1473.35|1467.45|1473.35|1467.45|1472.65|1466.75|9
1732038610000|2024-11-19 17:50:10|1473.55|1467.65|1473.45|1467.55|1473.55|1467.65|1473.45|1467.55|2
1732038620000|2024-11-19 17:50:20|1473.55|1467.65|1473.45|1467.55|1473.55|1467.65|1473.45|1467.55|2
1732038630000|2024-11-19 17:50:30|1472.7|1466.8|1472.8|1466.9|1472.85|1466.95|1472.55|1466.65|11
1732038640000|2024-11-19 17:50:40|1472.75|1466.85|1472.55|1466.65|1473.35|1467.45|1472.55|1466.65|14
1732038650000|2024-11-19 17:50:50|1472.6|1466.7|1472.65|1466.75|1472.7|1466.8|1472.55|1466.65|22
1732038660000|2024-11-19 17:51:00|1472.6|1466.7|1472.55|1466.65|1472.8|1466.9|1472.55|1466.65|19
1732038670000|2024-11-19 17:51:10|1472.6|1466.7|1472.45|1466.55|1472.65|1466.75|1472.25|1466.35|7
1732038680000|2024-11-19 17:51:20|1471.7|1465.8|1471.65|1465.75|1471.7|1465.8|1471.65|1465.75|2
1732038690000|2024-11-19 17:51:30|1471.7|1465.8|1471.55|1465.65|1472.25|1466.35|1471.55|1465.65|8
1732038700000|2024-11-19 17:51:40|1471.6|1465.7|1471.6|1465.7|1472.4|1466.5|1471.55|1465.65|17
1732038710000|2024-11-19 17:51:50|1471.55|1465.65|1472.6|1466.7|1472.6|1466.7|1471.55|1465.65|11
1732038720000|2024-11-19 17:52:00|1472.7|1466.8|1472.45|1466.55|1472.7|1466.8|1472.45|1466.55|4
1732038730000|2024-11-19 17:52:10|1471.7|1465.8|1471.55|1465.65|1471.7|1465.8|1471.55|1465.65|6
1732038740000|2024-11-19 17:52:20|1471.65|1465.75|1471.65|1465.75|1472.27|1466.37|1471.48|1465.58|26
1732038750000|2024-11-19 17:52:30|1471.63|1465.73|1472.59|1466.69|1472.68|1466.78|1471.58|1465.68|26
1732038760000|2024-11-19 17:52:40|1472.63|1466.73|1472.58|1466.68|1472.68|1466.78|1472.39|1466.49|26
1732038770000|2024-11-19 17:52:50|1472.6|1466.7|1471.51|1465.61|1472.6|1466.7|1471.46|1465.56|29
1732038780000|2024-11-19 17:53:00|1471.54|1465.64|1470.72|1464.82|1471.54|1465.64|1470.66|1464.76|30
1732038790000|2024-11-19 17:53:10|1470.7|1464.8|1471.12|1465.22|1471.45|1465.55|1470.7|1464.8|20
1732038800000|2024-11-19 17:53:20|1471.2|1465.3|1471.5|1465.6|1471.5|1465.6|1471|1465.1|18
1732038810000|2024-11-19 17:53:30|1471.55|1465.65|1471.3|1465.4|1471.65|1465.75|1471.29|1465.39|27
1732038820000|2024-11-19 17:53:40|1471.31|1465.41|1471.21|1465.31|1471.39|1465.49|1471.21|1465.31|11
1732038830000|2024-11-19 17:53:50|1471.28|1465.38|1471.3|1465.4|1471.36|1465.46|1470.8|1464.9|8
1732038840000|2024-11-19 17:54:00|1471.23|1465.33|1470.41|1464.51|1471.3|1465.4|1470.4|1464.5|16
1732038850000|2024-11-19 17:54:10|1470.4|1464.5|1469.58|1463.68|1470.41|1464.51|1469.5|1463.6|17
1732038860000|2024-11-19 17:54:20|1469.65|1463.75|1469.7|1463.8|1469.7|1463.8|1469.58|1463.68|16
1732038870000|2024-11-19 17:54:30|1469.65|1463.75|1470.36|1464.46|1470.51|1464.61|1469.65|1463.75|21
1732038880000|2024-11-19 17:54:40|1470.29|1464.39|1469.8|1463.9|1470.51|1464.61|1469.5|1463.6|23
1732038890000|2024-11-19 17:54:50|1469.64|1463.74|1469.7|1463.8|1469.75|1463.85|1469.4|1463.5|24
1732038900000|2024-11-19 17:55:00|1469.35|1463.45|1469.85|1463.95|1469.85|1463.95|1469.35|1463.45|29
1732038910000|2024-11-19 17:55:10|1469.9|1464|1470.43|1464.53|1470.48|1464.58|1469.9|1464|25
1732038920000|2024-11-19 17:55:20|1470.41|1464.51|1471.49|1465.59|1472|1466.1|1470.4|1464.5|31
1732038930000|2024-11-19 17:55:30|1471.5|1465.6|1471.36|1465.46|1471.58|1465.68|1470.51|1464.61|27
1732038940000|2024-11-19 17:55:40|1471.37|1465.47|1470.57|1464.67|1471.37|1465.47|1470.25|1464.35|31
1732038950000|2024-11-19 17:55:50|1470.55|1464.65|1470.38|1464.48|1470.63|1464.73|1470.3|1464.4|28
1732038960000|2024-11-19 17:56:00|1470.4|1464.5|1469.43|1463.53|1470.4|1464.5|1468.48|1462.58|28
1732038970000|2024-11-19 17:56:10|1468.8|1462.9|1469.27|1463.37|1469.51|1463.61|1468.8|1462.9|23
1732038980000|2024-11-19 17:56:20|1468.95|1463.05|1469.56|1463.66|1469.56|1463.66|1468.95|1463.05|20
1732038990000|2024-11-19 17:56:30|1469.54|1463.64|1470.43|1464.53|1470.48|1464.58|1469.53|1463.63|19
1732039000000|2024-11-19 17:56:40|1470.56|1464.66|1470.85|1464.95|1470.85|1464.95|1470.32|1464.42|18
1732039010000|2024-11-19 17:56:50|1470.84|1464.94|1471.55|1465.65|1471.8|1465.9|1470.84|1464.94|28
1732039020000|2024-11-19 17:57:00|1471.51|1465.61|1472|1466.1|1472|1466.1|1471.31|1465.41|27
1732039030000|2024-11-19 17:57:10|1471.95|1466.05|1471.48|1465.58|1472.43|1466.53|1471.3|1465.4|24
1732039040000|2024-11-19 17:57:20|1471.38|1465.48|1471.37|1465.47|1471.56|1465.66|1471.36|1465.46|17
1732039050000|2024-11-19 17:57:30|1471.51|1465.61|1471.35|1465.45|1471.54|1465.64|1470.7|1464.8|25
1732039060000|2024-11-19 17:57:40|1471.4|1465.5|1470.7|1464.8|1471.5|1465.6|1470.5|1464.6|29
1732039070000|2024-11-19 17:57:50|1470.65|1464.75|1470.95|1465.05|1471|1465.1|1470.54|1464.64|19
1732039080000|2024-11-19 17:58:00|1470.8|1464.9|1471.4|1465.5|1471.41|1465.51|1470.6|1464.7|29
1732039090000|2024-11-19 17:58:10|1471.45|1465.55|1471.43|1465.53|1471.45|1465.55|1471.3|1465.4|25
1732039100000|2024-11-19 17:58:20|1471.41|1465.51|1471.27|1465.37|1471.45|1465.55|1470.7|1464.8|25
1732039110000|2024-11-19 17:58:30|1471.38|1465.48|1471.38|1465.48|1471.45|1465.55|1471.27|1465.37|29
1732039120000|2024-11-19 17:58:40|1471.3|1465.4|1471.4|1465.5|1471.45|1465.55|1470.75|1464.85|26
1732039130000|2024-11-19 17:58:50|1471.41|1465.51|1471.32|1465.42|1471.43|1465.53|1471.32|1465.42|20
1732039140000|2024-11-19 17:59:00|1471.31|1465.41|1471.45|1465.55|1471.46|1465.56|1471.27|1465.37|26
1732039150000|2024-11-19 17:59:10|1471.38|1465.48|1471.38|1465.48|1471.48|1465.58|1471.38|1465.48|10
1732039160000|2024-11-19 17:59:20|1471.45|1465.55|1471.41|1465.51|1471.48|1465.58|1471.34|1465.44|17
1732039170000|2024-11-19 17:59:30|1471.36|1465.46|1471.46|1465.56|1471.6|1465.7|1471.36|1465.46|26
1732039180000|2024-11-19 17:59:40|1471.55|1465.65|1471.62|1465.72|1471.62|1465.72|1471.46|1465.56|19
1732039190000|2024-11-19 17:59:50|1471.7|1465.8|1471.56|1465.66|1472.4|1466.5|1471.56|1465.66|23
1732039200000|2024-11-19 18:00:00|1471.61|1465.71|1471.38|1465.48|1471.61|1465.71|1471.36|1465.46|13
1732039210000|2024-11-19 18:00:10|1471.45|1465.55|1471.51|1465.61|1471.51|1465.61|1471.3|1465.4|27
1732039220000|2024-11-19 18:00:20|1471.54|1465.64|1471.36|1465.46|1471.54|1465.64|1471.36|1465.46|23
1732039230000|2024-11-19 18:00:30|1471.48|1465.58|1471.41|1465.51|1471.51|1465.61|1471.36|1465.46|13
1732039240000|2024-11-19 18:00:40|1471.35|1465.45|1471.55|1465.65|1471.7|1465.8|1471.33|1465.43|18
1732039250000|2024-11-19 18:00:50|1471.56|1465.66|1471.36|1465.46|1471.6|1465.7|1471.36|1465.46|25
1732039260000|2024-11-19 18:01:00|1471.42|1465.52|1471.39|1465.49|1471.55|1465.65|1471.39|1465.49|28
1732039270000|2024-11-19 18:01:10|1471.45|1465.55|1471.41|1465.51|1471.45|1465.55|1470.65|1464.75|20
1732039280000|2024-11-19 18:01:20|1471.33|1465.43|1471.51|1465.61|1471.55|1465.65|1471.33|1465.43|15
1732039290000|2024-11-19 18:01:30|1471.44|1465.54|1471.34|1465.44|1471.51|1465.61|1471.34|1465.44|19
1732039300000|2024-11-19 18:01:40|1471.38|1465.48|1471.41|1465.51|1471.45|1465.55|1471.34|1465.44|20
1732039310000|2024-11-19 18:01:50|1471.38|1465.48|1471.51|1465.61|1471.51|1465.61|1471.32|1465.42|19
1732039320000|2024-11-19 18:02:00|1471.48|1465.58|1471.48|1465.58|1471.54|1465.64|1471.34|1465.44|24
1732039330000|2024-11-19 18:02:10|1471.51|1465.61|1472.36|1466.46|1472.56|1466.66|1471.51|1465.61|31
1732039340000|2024-11-19 18:02:20|1472.43|1466.53|1471.51|1465.61|1472.45|1466.55|1471.42|1465.52|24
1732039350000|2024-11-19 18:02:30|1471.42|1465.52|1471.75|1465.85|1471.75|1465.85|1471.39|1465.49|27
1732039360000|2024-11-19 18:02:40|1471.7|1465.8|1472.8|1466.9|1472.83|1466.93|1471.7|1465.8|19
1732039370000|2024-11-19 18:02:50|1472.75|1466.85|1473.75|1467.85|1473.75|1467.85|1472.66|1466.76|19
1732039380000|2024-11-19 18:03:00|1473.55|1467.65|1472.73|1466.83|1473.65|1467.75|1472.73|1466.83|17
1732039390000|2024-11-19 18:03:10|1472.7|1466.8|1473.34|1467.44|1473.48|1467.58|1472.6|1466.7|23
1732039400000|2024-11-19 18:03:20|1473.33|1467.43|1473.4|1467.5|1473.58|1467.68|1473.3|1467.4|24
1732039410000|2024-11-19 18:03:30|1473.45|1467.55|1473.45|1467.55|1473.45|1467.55|1472.5|1466.6|23
1732039420000|2024-11-19 18:03:40|1473.36|1467.46|1472.38|1466.48|1473.45|1467.55|1472.15|1466.25|15
1732039430000|2024-11-19 18:03:50|1472.43|1466.53|1471.7|1465.8|1472.43|1466.53|1471.25|1465.35|22
1732039440000|2024-11-19 18:04:00|1471.75|1465.85|1471.35|1465.45|1471.75|1465.85|1471.35|1465.45|12
1732039450000|2024-11-19 18:04:10|1471.32|1465.42|1471.35|1465.45|1471.43|1465.53|1470.6|1464.7|28
1732039460000|2024-11-19 18:04:20|1471.33|1465.43|1470.48|1464.58|1471.45|1465.55|1470.48|1464.58|22
1732039470000|2024-11-19 18:04:30|1470.45|1464.55|1469.48|1463.58|1470.45|1464.55|1469.42|1463.52|14
1732039480000|2024-11-19 18:04:40|1469.4|1463.5|1469.75|1463.85|1469.75|1463.85|1469.36|1463.46|23
1732039490000|2024-11-19 18:04:50|1469.7|1463.8|1469.7|1463.8|1469.9|1464|1469.4|1463.5|21
1732039500000|2024-11-19 18:05:00|1469.75|1463.85|1470.45|1464.55|1470.56|1464.66|1469.7|1463.8|30
1732039510000|2024-11-19 18:05:10|1470.48|1464.58|1470.23|1464.33|1470.48|1464.58|1470.23|1464.33|20
1732039520000|2024-11-19 18:05:20|1470.24|1464.34|1470.3|1464.4|1470.45|1464.55|1470.24|1464.34|21
1732039530000|2024-11-19 18:05:30|1470.4|1464.5|1470.45|1464.55|1470.51|1464.61|1470.28|1464.38|25
1732039540000|2024-11-19 18:05:40|1470.36|1464.46|1469.5|1463.6|1470.45|1464.55|1469.5|1463.6|25
1732039550000|2024-11-19 18:05:50|1469.55|1463.65|1469.26|1463.36|1469.65|1463.75|1468.9|1463|20
1732039560000|2024-11-19 18:06:00|1469.36|1463.46|1469.41|1463.51|1469.54|1463.64|1469.27|1463.37|31
1732039570000|2024-11-19 18:06:10|1469.43|1463.53|1469.45|1463.55|1469.51|1463.61|1469.3|1463.4|25
1732039580000|2024-11-19 18:06:20|1469.43|1463.53|1469.45|1463.55|1469.51|1463.61|1469.39|1463.49|16
1732039590000|2024-11-19 18:06:30|1469.48|1463.58|1469.38|1463.48|1469.51|1463.61|1469.28|1463.38|20
1732039600000|2024-11-19 18:06:40|1469.39|1463.49|1468.63|1462.73|1469.39|1463.49|1468.2|1462.3|30
1732039610000|2024-11-19 18:06:50|1468.75|1462.85|1469.56|1463.66|1469.56|1463.66|1468.73|1462.83|26
1732039620000|2024-11-19 18:07:00|1469.54|1463.64|1470.75|1464.85|1470.75|1464.85|1469.51|1463.61|31
1732039630000|2024-11-19 18:07:10|1470.7|1464.8|1471.45|1465.55|1471.45|1465.55|1470.7|1464.8|16
1732039640000|2024-11-19 18:07:20|1471.36|1465.46|1470.49|1464.59|1471.43|1465.53|1470.4|1464.5|23
1732039650000|2024-11-19 18:07:30|1470.51|1464.61|1470.48|1464.58|1470.6|1464.7|1470.41|1464.51|20
1732039660000|2024-11-19 18:07:40|1470.41|1464.51|1470.48|1464.58|1470.51|1464.61|1470.41|1464.51|20
1732039670000|2024-11-19 18:07:50|1470.45|1464.55|1470.55|1464.65|1470.63|1464.73|1470.39|1464.49|25
1732039680000|2024-11-19 18:08:00|1470.51|1464.61|1471.45|1465.55|1471.45|1465.55|1470.42|1464.52|27
1732039690000|2024-11-19 18:08:10|1471.4|1465.5|1471.51|1465.61|1471.56|1465.66|1471.35|1465.45|23
1732039700000|2024-11-19 18:08:20|1471.54|1465.64|1472.55|1466.65|1472.65|1466.75|1471.5|1465.6|21
1732039710000|2024-11-19 18:08:30|1472.65|1466.75|1474.43|1468.53|1474.43|1468.53|1472.3|1466.4|29
1732039720000|2024-11-19 18:08:40|1474.41|1468.51|1473.54|1467.64|1474.45|1468.55|1473.35|1467.45|26
1732039730000|2024-11-19 18:08:50|1473.56|1467.66|1473.54|1467.64|1473.56|1467.66|1473.5|1467.6|9
1732039740000|2024-11-19 18:09:00|1473.5|1467.6|1474.48|1468.58|1474.48|1468.58|1473.5|1467.6|23
1732039750000|2024-11-19 18:09:10|1474.43|1468.53|1474.38|1468.48|1474.48|1468.58|1474.2|1468.3|21
1732039760000|2024-11-19 18:09:20|1474.45|1468.55|1482.05|1476.15|1482.05|1476.15|1474.36|1468.46|23
1732039770000|2024-11-19 18:09:30|1481.95|1476.05|1483.43|1477.53|1483.43|1477.53|1481.45|1475.55|35
1732039780000|2024-11-19 18:09:40|1483.45|1477.55|1481.15|1475.25|1483.45|1477.55|1481.15|1475.25|34
1732039790000|2024-11-19 18:09:50|1481.7|1475.8|1482.71|1476.81|1482.71|1476.81|1481.44|1475.54|33
1732039800000|2024-11-19 18:10:00|1483.05|1477.15|1483.07|1477.17|1483.38|1477.48|1482.5|1476.6|32
1732039810000|2024-11-19 18:10:10|1483.05|1477.15|1483.43|1477.53|1483.43|1477.53|1482.48|1476.58|29
1732039820000|2024-11-19 18:10:20|1483.42|1477.52|1482.29|1476.39|1483.42|1477.52|1482.15|1476.25|27
1732039830000|2024-11-19 18:10:30|1482.3|1476.4|1482.56|1476.66|1482.56|1476.66|1481.5|1475.6|27
1732039840000|2024-11-19 18:10:40|1483.15|1477.25|1482.54|1476.64|1483.33|1477.43|1482.45|1476.55|31
1732039850000|2024-11-19 18:10:50|1482.51|1476.61|1482.58|1476.68|1483.37|1477.47|1482.1|1476.2|31
1732039860000|2024-11-19 18:11:00|1482.53|1476.63|1482.29|1476.39|1482.65|1476.75|1482.05|1476.15|27
1732039870000|2024-11-19 18:11:10|1482.3|1476.4|1483.36|1477.46|1483.48|1477.58|1482.3|1476.4|32
1732039880000|2024-11-19 18:11:20|1483.32|1477.42|1482.43|1476.53|1483.55|1477.65|1482.1|1476.2|26
1732039890000|2024-11-19 18:11:30|1482.38|1476.48|1483.39|1477.49|1483.5|1477.6|1482.38|1476.48|24
1732039900000|2024-11-19 18:11:40|1483.45|1477.55|1483.36|1477.46|1483.45|1477.55|1482.75|1476.85|19
1732039910000|2024-11-19 18:11:50|1483.27|1477.37|1482.54|1476.64|1483.45|1477.55|1482.54|1476.64|15
1732039920000|2024-11-19 18:12:00|1482.6|1476.7|1481.35|1475.45|1482.6|1476.7|1481.05|1475.15|26
1732039930000|2024-11-19 18:12:10|1481.45|1475.55|1481.56|1475.66|1482.19|1476.29|1481.05|1475.15|30
1732039940000|2024-11-19 18:12:20|1481.58|1475.68|1481.45|1475.55|1481.58|1475.68|1481.4|1475.5|22
1732039950000|2024-11-19 18:12:30|1481.48|1475.58|1481.65|1475.75|1482.35|1476.45|1481.39|1475.49|25
1732039960000|2024-11-19 18:12:40|1481.63|1475.73|1482.38|1476.48|1482.45|1476.55|1481.63|1475.73|19
1732039970000|2024-11-19 18:12:50|1482.29|1476.39|1481.2|1475.3|1482.45|1476.55|1481|1475.1|19
1732039980000|2024-11-19 18:13:00|1481.32|1475.42|1482.32|1476.42|1482.35|1476.45|1481.1|1475.2|24
1732039990000|2024-11-19 18:13:10|1482.48|1476.58|1482.32|1476.42|1482.51|1476.61|1482.25|1476.35|21
1732040000000|2024-11-19 18:13:20|1482.39|1476.49|1482.54|1476.64|1482.7|1476.8|1482.05|1476.15|30
1732040010000|2024-11-19 18:13:30|1482.51|1476.61|1483.75|1477.85|1483.8|1477.9|1482.51|1476.61|30
1732040020000|2024-11-19 18:13:40|1483.78|1477.88|1484.35|1478.45|1484.51|1478.61|1483.69|1477.79|29
1732040030000|2024-11-19 18:13:50|1484.43|1478.53|1483.68|1477.78|1484.45|1478.55|1483.57|1477.67|33
1732040040000|2024-11-19 18:14:00|1483.6|1477.7|1484.7|1478.8|1484.7|1478.8|1483.57|1477.67|31
1732040050000|2024-11-19 18:14:10|1484.9|1479|1485.41|1479.51|1485.45|1479.55|1484.58|1478.68|16
1732040060000|2024-11-19 18:14:20|1485.43|1479.53|1485.3|1479.4|1485.43|1479.53|1485|1479.1|24
1732040070000|2024-11-19 18:14:30|1485.33|1479.43|1485.35|1479.45|1485.4|1479.5|1484.95|1479.05|24
1732040080000|2024-11-19 18:14:40|1485.43|1479.53|1485.48|1479.58|1485.6|1479.7|1485.43|1479.53|24
1732040090000|2024-11-19 18:14:50|1485.54|1479.64|1485.95|1480.05|1485.95|1480.05|1485.48|1479.58|23
1732040100000|2024-11-19 18:15:00|1485.98|1480.08|1486.4|1480.5|1486.5|1480.6|1485.75|1479.85|25
1732040110000|2024-11-19 18:15:10|1486.43|1480.53|1485.7|1479.8|1486.43|1480.53|1485.3|1479.4|29
1732040120000|2024-11-19 18:15:20|1486.34|1480.44|1485.6|1479.7|1486.45|1480.55|1485.6|1479.7|34
1732040130000|2024-11-19 18:15:30|1485.61|1479.71|1486.41|1480.51|1486.41|1480.51|1485.2|1479.3|26
1732040140000|2024-11-19 18:15:40|1486.35|1480.45|1485.3|1479.4|1486.35|1480.45|1485.25|1479.35|28
1732040150000|2024-11-19 18:15:50|1485.35|1479.45|1485.45|1479.55|1485.55|1479.65|1485.25|1479.35|24
1732040160000|2024-11-19 18:16:00|1485.48|1479.58|1486.41|1480.51|1486.45|1480.55|1485.39|1479.49|26
1732040170000|2024-11-19 18:16:10|1486.36|1480.46|1486.24|1480.34|1486.5|1480.6|1486|1480.1|27
1732040180000|2024-11-19 18:16:20|1486.3|1480.4|1486.35|1480.45|1486.45|1480.55|1485.95|1480.05|16
1732040190000|2024-11-19 18:16:30|1486.4|1480.5|1486.25|1480.35|1486.45|1480.55|1486.1|1480.2|16
1732040200000|2024-11-19 18:16:40|1485.75|1479.85|1486.7|1480.8|1487.5|1481.6|1485.75|1479.85|31
1732040210000|2024-11-19 18:16:50|1486.75|1480.85|1487.7|1481.8|1487.7|1481.8|1486.58|1480.68|30
1732040220000|2024-11-19 18:17:00|1488.31|1482.41|1488.5|1482.6|1488.5|1482.6|1488|1482.1|22
1732040230000|2024-11-19 18:17:10|1488.6|1482.7|1490.32|1484.42|1490.36|1484.46|1488.4|1482.5|31
1732040240000|2024-11-19 18:17:20|1489.35|1483.45|1487.45|1481.55|1489.5|1483.6|1487.35|1481.45|38
1732040250000|2024-11-19 18:17:30|1487.53|1481.63|1485.2|1479.3|1488.5|1482.6|1485.2|1479.3|28
1732040260000|2024-11-19 18:17:40|1485.1|1479.2|1485.3|1479.4|1485.5|1479.6|1483.35|1477.45|37
1732040270000|2024-11-19 18:17:50|1485.45|1479.55|1486.27|1480.37|1486.43|1480.53|1484.75|1478.85|32
1732040280000|2024-11-19 18:18:00|1486.3|1480.4|1486.4|1480.5|1487.34|1481.44|1486.1|1480.2|27
1732040290000|2024-11-19 18:18:10|1486.35|1480.45|1484.36|1478.46|1486.41|1480.51|1483.8|1477.9|35
1732040300000|2024-11-19 18:18:20|1483.25|1477.35|1483.95|1478.05|1484.55|1478.65|1483.25|1477.35|32
1732040310000|2024-11-19 18:18:30|1483.7|1477.8|1482.55|1476.65|1483.7|1477.8|1482.35|1476.45|29
1732040320000|2024-11-19 18:18:40|1483.22|1477.32|1482.34|1476.44|1483.54|1477.64|1482.28|1476.38|31
1732040330000|2024-11-19 18:18:50|1482.41|1476.51|1480.45|1474.55|1482.41|1476.51|1480.25|1474.35|31
1732040340000|2024-11-19 18:19:00|1480.48|1474.58|1481.1|1475.2|1481.38|1475.48|1479.2|1473.3|27
1732040350000|2024-11-19 18:19:10|1481.48|1475.58|1480.45|1474.55|1481.48|1475.58|1479.5|1473.6|34
1732040360000|2024-11-19 18:19:20|1480.43|1474.53|1481.15|1475.25|1481.45|1475.55|1479.7|1473.8|31
1732040370000|2024-11-19 18:19:30|1481.3|1475.4|1481|1475.1|1481.75|1475.85|1481|1475.1|31
1732040380000|2024-11-19 18:19:40|1481.45|1475.55|1481.51|1475.61|1481.51|1475.61|1480.55|1474.65|31
1732040390000|2024-11-19 18:19:50|1481.44|1475.54|1481.5|1475.6|1481.7|1475.8|1481.43|1475.53|21
1732040400000|2024-11-19 18:20:00|1481.45|1475.55|1479.45|1473.55|1481.45|1475.55|1479.38|1473.48|31
1732040410000|2024-11-19 18:20:10|1479.44|1473.54|1478.63|1472.73|1479.45|1473.55|1478.35|1472.45|33
1732040420000|2024-11-19 18:20:20|1478.68|1472.78|1479.6|1473.7|1480.4|1474.5|1478.68|1472.78|35
1732040430000|2024-11-19 18:20:30|1479.67|1473.77|1481.5|1475.6|1482.39|1476.49|1479.55|1473.65|37
1732040440000|2024-11-19 18:20:40|1481.53|1475.63|1480.58|1474.68|1481.54|1475.64|1480.53|1474.63|34
1732040450000|2024-11-19 18:20:50|1480.78|1474.88|1481.36|1475.46|1481.38|1475.48|1480.45|1474.55|34
1732040460000|2024-11-19 18:21:00|1481.35|1475.45|1480.35|1474.45|1481.39|1475.49|1479.8|1473.9|31
1732040470000|2024-11-19 18:21:10|1480.39|1474.49|1481.31|1475.41|1481.4|1475.5|1480.1|1474.2|33
1732040480000|2024-11-19 18:21:20|1481.3|1475.4|1480.38|1474.48|1481.45|1475.55|1480.1|1474.2|32
1732040490000|2024-11-19 18:21:30|1480.33|1474.43|1479.85|1473.95|1480.46|1474.56|1479.85|1473.95|33
1732040500000|2024-11-19 18:21:40|1479.8|1473.9|1480.34|1474.44|1480.4|1474.5|1479.8|1473.9|29
1732040510000|2024-11-19 18:21:50|1480.33|1474.43|1479.4|1473.5|1480.33|1474.43|1478.85|1472.95|24
1732040520000|2024-11-19 18:22:00|1479.43|1473.53|1478.48|1472.58|1479.43|1473.53|1478.42|1472.52|27
1732040530000|2024-11-19 18:22:10|1478.58|1472.68|1479.24|1473.34|1479.45|1473.55|1478.35|1472.45|25
1732040540000|2024-11-19 18:22:20|1479.29|1473.39|1478.75|1472.85|1479.45|1473.55|1478.35|1472.45|24
1732040550000|2024-11-19 18:22:30|1478.6|1472.7|1480.44|1474.54|1480.55|1474.65|1478.55|1472.65|31
1732040560000|2024-11-19 18:22:40|1480.5|1474.6|1481.3|1475.4|1482.32|1476.42|1480.4|1474.5|30
1732040570000|2024-11-19 18:22:50|1481.26|1475.36|1480.43|1474.53|1481.45|1475.55|1480.36|1474.46|28
1732040580000|2024-11-19 18:23:00|1480.41|1474.51|1480.41|1474.51|1480.48|1474.58|1479.95|1474.05|25
1732040590000|2024-11-19 18:23:10|1480.5|1474.6|1479.36|1473.46|1480.54|1474.64|1479.25|1473.35|32
1732040600000|2024-11-19 18:23:20|1479.38|1473.48|1479.4|1473.5|1479.5|1473.6|1478.95|1473.05|27
1732040610000|2024-11-19 18:23:30|1479.38|1473.48|1480.26|1474.36|1480.29|1474.39|1479.1|1473.2|31
1732040620000|2024-11-19 18:23:40|1480.35|1474.45|1480.36|1474.46|1480.51|1474.61|1479.9|1474|29
1732040630000|2024-11-19 18:23:50|1480.45|1474.55|1479.3|1473.4|1480.45|1474.55|1479.3|1473.4|23
1732040640000|2024-11-19 18:24:00|1479.25|1473.35|1479.39|1473.49|1479.47|1473.57|1479.2|1473.3|26
1732040650000|2024-11-19 18:24:10|1479.38|1473.48|1479.45|1473.55|1479.45|1473.55|1478.6|1472.7|24
1732040660000|2024-11-19 18:24:20|1479.4|1473.5|1477.51|1471.61|1479.45|1473.55|1477.42|1471.52|34
1732040670000|2024-11-19 18:24:30|1477.58|1471.68|1476.45|1470.55|1477.58|1471.68|1476.1|1470.2|31
1732040680000|2024-11-19 18:24:40|1476.5|1470.6|1476.68|1470.78|1477.41|1471.51|1476.45|1470.55|32
1732040690000|2024-11-19 18:24:50|1476.7|1470.8|1476.7|1470.8|1476.9|1471|1476.65|1470.75|25
1732040700000|2024-11-19 18:25:00|1476.75|1470.85|1477.45|1471.55|1477.54|1471.64|1476.68|1470.78|25
1732040710000|2024-11-19 18:25:10|1477.43|1471.53|1478.43|1472.53|1478.45|1472.55|1477|1471.1|29
1732040720000|2024-11-19 18:25:20|1478.49|1472.59|1479.2|1473.3|1479.4|1473.5|1478.49|1472.59|20
1732040730000|2024-11-19 18:25:30|1479.15|1473.25|1479.4|1473.5|1479.45|1473.55|1478.58|1472.68|30
1732040740000|2024-11-19 18:25:40|1479.35|1473.45|1478.5|1472.6|1479.41|1473.51|1478.5|1472.6|23
1732040750000|2024-11-19 18:25:50|1478.55|1472.65|1478.75|1472.85|1478.75|1472.85|1477.9|1472|20
1732040760000|2024-11-19 18:26:00|1478.7|1472.8|1479.3|1473.4|1479.41|1473.51|1478.33|1472.43|34
1732040770000|2024-11-19 18:26:10|1478.85|1472.95|1479.45|1473.55|1479.48|1473.58|1478.75|1472.85|31
1732040780000|2024-11-19 18:26:20|1479.48|1473.58|1480.4|1474.5|1480.4|1474.5|1479.35|1473.45|32
1732040790000|2024-11-19 18:26:30|1480.35|1474.45|1479.41|1473.51|1480.45|1474.55|1479.4|1473.5|30
1732040800000|2024-11-19 18:26:40|1479.35|1473.45|1479.32|1473.42|1479.45|1473.55|1478.9|1473|14
1732040810000|2024-11-19 18:26:50|1479.37|1473.47|1478.34|1472.44|1479.45|1473.55|1478.3|1472.4|22
1732040820000|2024-11-19 18:27:00|1478.36|1472.46|1477.55|1471.65|1478.5|1472.6|1477.55|1471.65|20
1732040830000|2024-11-19 18:27:10|1477.5|1471.6|1476.5|1470.6|1477.5|1471.6|1476.5|1470.6|20
1732040840000|2024-11-19 18:27:20|1476.45|1470.55|1478.32|1472.42|1478.32|1472.42|1476.38|1470.48|29
1732040850000|2024-11-19 18:27:30|1478.3|1472.4|1478.19|1472.29|1478.41|1472.51|1478.19|1472.29|23
1732040860000|2024-11-19 18:27:40|1478.25|1472.35|1478.43|1472.53|1478.58|1472.68|1478.25|1472.35|28
1732040870000|2024-11-19 18:27:50|1478.41|1472.51|1478.55|1472.65|1478.6|1472.7|1478.4|1472.5|24
1732040880000|2024-11-19 18:28:00|1478.5|1472.6|1478.3|1472.4|1478.51|1472.61|1478|1472.1|18
1732040890000|2024-11-19 18:28:10|1478.35|1472.45|1479.4|1473.5|1479.6|1473.7|1478.29|1472.39|34
1732040900000|2024-11-19 18:28:20|1479.45|1473.55|1482.75|1476.85|1483.37|1477.47|1479.05|1473.15|33
1732040910000|2024-11-19 18:28:30|1482.73|1476.83|1483.7|1477.8|1483.7|1477.8|1482.4|1476.5|29
1732040920000|2024-11-19 18:28:40|1483.5|1477.6|1485.4|1479.5|1485.4|1479.5|1483.35|1477.45|29
1732040930000|2024-11-19 18:28:50|1485.36|1479.46|1484.54|1478.64|1485.43|1479.53|1484.25|1478.35|37
1732040940000|2024-11-19 18:29:00|1484.49|1478.59|1487.2|1481.3|1487.57|1481.67|1484.45|1478.55|34
1732040950000|2024-11-19 18:29:10|1486.95|1481.05|1486.39|1480.49|1486.95|1481.05|1485.5|1479.6|32
1732040960000|2024-11-19 18:29:20|1486.36|1480.46|1486.54|1480.64|1486.6|1480.7|1486.2|1480.3|28
1732040970000|2024-11-19 18:29:30|1486.51|1480.61|1486.43|1480.53|1486.65|1480.75|1485.85|1479.95|27
1732040980000|2024-11-19 18:29:40|1486.45|1480.55|1487.45|1481.55|1487.51|1481.61|1486.3|1480.4|30
1732040990000|2024-11-19 18:29:50|1487|1481.1|1486.6|1480.7|1487.36|1481.46|1486.44|1480.54|31
1732041000000|2024-11-19 18:30:00|1486.7|1480.8|1486.3|1480.4|1486.7|1480.8|1485.35|1479.45|34
1732041010000|2024-11-19 18:30:10|1485.7|1479.8|1487.39|1481.49|1487.39|1481.49|1484.75|1478.85|32
1732041020000|2024-11-19 18:30:20|1487.29|1481.39|1487.4|1481.5|1488.34|1482.44|1486.65|1480.75|22
1732041030000|2024-11-19 18:30:30|1488.32|1482.42|1486.8|1480.9|1488.45|1482.55|1486.8|1480.9|24
1732041040000|2024-11-19 18:30:40|1486.85|1480.95|1488.45|1482.55|1488.55|1482.65|1486.45|1480.55|30
1732041050000|2024-11-19 18:30:50|1488.4|1482.5|1488.29|1482.39|1488.45|1482.55|1487.7|1481.8|27
1732041060000|2024-11-19 18:31:00|1488.28|1482.38|1488.23|1482.33|1488.28|1482.38|1486.43|1480.53|34
1732041070000|2024-11-19 18:31:10|1488.25|1482.35|1488.24|1482.34|1488.33|1482.43|1487.46|1481.56|31
1732041080000|2024-11-19 18:31:20|1488.2|1482.3|1488.07|1482.17|1488.26|1482.36|1486.6|1480.7|25
1732041090000|2024-11-19 18:31:30|1487.65|1481.75|1487.34|1481.44|1488.35|1482.45|1486.55|1480.65|29
1732041100000|2024-11-19 18:31:40|1486.55|1480.65|1486.51|1480.61|1486.55|1480.65|1485.95|1480.05|26
1732041110000|2024-11-19 18:31:50|1486.48|1480.58|1487.34|1481.44|1487.45|1481.55|1486.45|1480.55|31
1732041120000|2024-11-19 18:32:00|1487.23|1481.33|1488.65|1482.75|1489.22|1483.32|1487.21|1481.31|33
1732041130000|2024-11-19 18:32:10|1488.5|1482.6|1489.34|1483.44|1489.45|1483.55|1488.4|1482.5|32
1732041140000|2024-11-19 18:32:20|1489.2|1483.3|1489.3|1483.4|1489.45|1483.55|1488.4|1482.5|31
1732041150000|2024-11-19 18:32:30|1489.14|1483.24|1487.4|1481.5|1489.14|1483.24|1486.75|1480.85|30
1732041160000|2024-11-19 18:32:40|1487.35|1481.45|1488.4|1482.5|1488.45|1482.55|1487.35|1481.45|24
1732041170000|2024-11-19 18:32:50|1489.15|1483.25|1487.75|1481.85|1489.28|1483.38|1487.75|1481.85|26
1732041180000|2024-11-19 18:33:00|1488.37|1482.47|1488.1|1482.2|1488.43|1482.53|1487.8|1481.9|31
1732041190000|2024-11-19 18:33:10|1488.12|1482.22|1489.15|1483.25|1489.37|1483.47|1488.05|1482.15|32
1732041200000|2024-11-19 18:33:20|1489.34|1483.44|1488.5|1482.6|1489.34|1483.44|1487.7|1481.8|33
1732041210000|2024-11-19 18:33:30|1488.48|1482.58|1488.37|1482.47|1489.28|1483.38|1488|1482.1|28
1732041220000|2024-11-19 18:33:40|1488.39|1482.49|1487.39|1481.49|1488.45|1482.55|1487.27|1481.37|24
1732041230000|2024-11-19 18:33:50|1487.4|1481.5|1487.17|1481.27|1487.48|1481.58|1486.5|1480.6|35
1732041240000|2024-11-19 18:34:00|1487.34|1481.44|1487.31|1481.41|1487.34|1481.44|1486.38|1480.48|22
1732041250000|2024-11-19 18:34:10|1487.22|1481.32|1486.85|1480.95|1487.4|1481.5|1486.25|1480.35|30
1732041260000|2024-11-19 18:34:20|1486.9|1481|1487.51|1481.61|1488.43|1482.53|1486.9|1481|35
1732041270000|2024-11-19 18:34:30|1487.54|1481.64|1488.35|1482.45|1488.35|1482.45|1487.43|1481.53|29
1732041280000|2024-11-19 18:34:40|1488.36|1482.46|1489.21|1483.31|1489.21|1483.31|1487.9|1482|12
1732041290000|2024-11-19 18:34:50|1489.32|1483.42|1488.48|1482.58|1489.38|1483.48|1488.4|1482.5|27
1732041300000|2024-11-19 18:35:00|1488.44|1482.54|1487.85|1481.95|1489.4|1483.5|1487.85|1481.95|26
1732041310000|2024-11-19 18:35:10|1488.38|1482.48|1489.25|1483.35|1489.3|1483.4|1488.2|1482.3|32
1732041320000|2024-11-19 18:35:20|1489.26|1483.36|1487.4|1481.5|1489.26|1483.36|1486.3|1480.4|34
1732041330000|2024-11-19 18:35:30|1487.35|1481.45|1488.38|1482.48|1488.51|1482.61|1487.35|1481.45|32
1732041340000|2024-11-19 18:35:40|1488.41|1482.51|1487.8|1481.9|1489.21|1483.31|1487.7|1481.8|32
1732041350000|2024-11-19 18:35:50|1487.75|1481.85|1488.43|1482.53|1489.26|1483.36|1487.75|1481.85|26
1732041360000|2024-11-19 18:36:00|1488.4|1482.5|1488.45|1482.55|1488.48|1482.58|1487.8|1481.9|22
1732041390000|2024-11-19 18:36:30|1487.95|1482.05|1489.55|1483.65|1489.55|1483.65|1487.85|1481.95|14
1732041400000|2024-11-19 18:36:40|1489.7|1483.8|1490.45|1484.55|1490.45|1484.55|1489.65|1483.75|15
1732041410000|2024-11-19 18:36:50|1489.95|1484.05|1490.45|1484.55|1490.45|1484.55|1489.65|1483.75|6
1732041420000|2024-11-19 18:37:00|1490.55|1484.65|1490.65|1484.75|1490.7|1484.8|1490.55|1484.65|11
1732041430000|2024-11-19 18:37:10|1490.45|1484.55|1490.45|1484.55|1490.45|1484.55|1490.45|1484.55|1
1732041450000|2024-11-19 18:37:30|1490.55|1484.65|1491.45|1485.55|1491.45|1485.55|1490.55|1484.65|5
1732041460000|2024-11-19 18:37:40|1490.95|1485.05|1490.55|1484.65|1490.95|1485.05|1490.55|1484.65|5
1732041470000|2024-11-19 18:37:50|1490.45|1484.55|1489.65|1483.75|1490.45|1484.55|1489.65|1483.75|10
1732041480000|2024-11-19 18:38:00|1489.45|1483.55|1489.45|1483.55|1489.45|1483.55|1488.65|1482.75|8
1732041490000|2024-11-19 18:38:10|1489.25|1483.35|1487.45|1481.55|1489.25|1483.35|1487.45|1481.55|6
1732041500000|2024-11-19 18:38:20|1487.2|1481.3|1486.45|1480.55|1487.2|1481.3|1485.65|1479.75|8
1732041510000|2024-11-19 18:38:30|1485.95|1480.05|1484.55|1478.65|1485.95|1480.05|1484.55|1478.65|4
1732041520000|2024-11-19 18:38:40|1484.45|1478.55|1484.8|1478.9|1484.8|1478.9|1483.7|1477.8|9
1732041530000|2024-11-19 18:38:50|1485|1479.1|1484.65|1478.75|1485.6|1479.7|1484.65|1478.75|9
1732041540000|2024-11-19 18:39:00|1484.7|1478.8|1485.2|1479.3|1485.85|1479.95|1484.65|1478.75|22
1732041550000|2024-11-19 18:39:10|1485.35|1479.45|1486.55|1480.65|1486.75|1480.85|1485.25|1479.35|23
1732041560000|2024-11-19 18:39:20|1486.45|1480.55|1486.55|1480.65|1486.55|1480.65|1486.45|1480.55|2
1732041570000|2024-11-19 18:39:30|1486.65|1480.75|1487.65|1481.75|1487.75|1481.85|1486.65|1480.75|17
1732041580000|2024-11-19 18:39:40|1487.25|1481.35|1486.65|1480.75|1487.25|1481.35|1486.65|1480.75|4
1732041590000|2024-11-19 18:39:50|1486.7|1480.8|1486.7|1480.8|1486.75|1480.85|1486.65|1480.75|5
1732041600000|2024-11-19 18:40:00|1486.2|1480.3|1485.55|1479.65|1486.2|1480.3|1484.7|1478.8|14
1732041610000|2024-11-19 18:40:10|1485.6|1479.7|1484.7|1478.8|1485.7|1479.8|1484.55|1478.65|21
1732041620000|2024-11-19 18:40:20|1484.65|1478.75|1484.7|1478.8|1485.45|1479.55|1484.65|1478.75|9
1732041630000|2024-11-19 18:40:30|1484.75|1478.85|1485.5|1479.6|1485.5|1479.6|1484.65|1478.75|22
1732041640000|2024-11-19 18:40:40|1485.45|1479.55|1483.65|1477.75|1485.45|1479.55|1483.65|1477.75|10
1732041650000|2024-11-19 18:40:50|1483.7|1477.8|1484.55|1478.65|1484.55|1478.65|1483.7|1477.8|10
1732041660000|2024-11-19 18:41:00|1484.6|1478.7|1484.7|1478.8|1485.45|1479.55|1484.6|1478.7|16
1732041670000|2024-11-19 18:41:10|1484.65|1478.75|1484.7|1478.8|1484.85|1478.95|1484.65|1478.75|13
1732041680000|2024-11-19 18:41:20|1484.2|1478.3|1482.7|1476.8|1484.2|1478.3|1482.7|1476.8|4
1732041690000|2024-11-19 18:41:30|1482.55|1476.65|1481.75|1475.85|1482.55|1476.65|1481.75|1475.85|3
1732041700000|2024-11-19 18:41:40|1481.65|1475.75|1481.55|1475.65|1482.45|1476.55|1481.55|1475.65|8
1732041710000|2024-11-19 18:41:50|1481.6|1475.7|1481.55|1475.65|1481.65|1475.75|1481.55|1475.65|5
1732041720000|2024-11-19 18:42:00|1481.65|1475.75|1481.55|1475.65|1481.7|1475.8|1481.45|1475.55|11
1732041730000|2024-11-19 18:42:10|1481.6|1475.7|1481.65|1475.75|1482.45|1476.55|1481.55|1475.65|14
1732041740000|2024-11-19 18:42:20|1481.5|1475.6|1480.65|1474.75|1481.5|1475.6|1480.65|1474.75|5
1732041750000|2024-11-19 18:42:30|1480.7|1474.8|1479.65|1473.75|1480.7|1474.8|1479.65|1473.75|14
1732041760000|2024-11-19 18:42:40|1479.8|1473.9|1478.55|1472.65|1480.45|1474.55|1478.55|1472.65|11
1732041770000|2024-11-19 18:42:50|1478.6|1472.7|1478.85|1472.95|1479.45|1473.55|1478.55|1472.65|22
1732041780000|2024-11-19 18:43:00|1478.8|1472.9|1480.05|1474.15|1480.05|1474.15|1478.8|1472.9|19
1732041790000|2024-11-19 18:43:10|1479.95|1474.05|1480.55|1474.65|1480.55|1474.65|1479.95|1474.05|18
1732041800000|2024-11-19 18:43:20|1480.45|1474.55|1480.6|1474.7|1480.6|1474.7|1480.15|1474.25|8
1732041810000|2024-11-19 18:43:30|1480.7|1474.8|1480.45|1474.55|1480.7|1474.8|1480.05|1474.15|14
1732041820000|2024-11-19 18:43:40|1480.2|1474.3|1479.7|1473.8|1480.2|1474.3|1479.65|1473.75|16
1732041830000|2024-11-19 18:43:50|1479.8|1473.9|1479.85|1473.95|1480.45|1474.55|1479.65|1473.75|18
1732041840000|2024-11-19 18:44:00|1479.95|1474.05|1479.95|1474.05|1480.45|1474.55|1479.65|1473.75|13
1732041850000|2024-11-19 18:44:10|1479.9|1474|1479.65|1473.75|1480.45|1474.55|1479.65|1473.75|5
1732041860000|2024-11-19 18:44:20|1479.44|1473.54|1479.54|1473.64|1479.6|1473.7|1479.38|1473.48|13
1732041870000|2024-11-19 18:44:30|1479.6|1473.7|1480.49|1474.59|1480.49|1474.59|1479.42|1473.52|28
1732041880000|2024-11-19 18:44:40|1480.47|1474.57|1480.41|1474.51|1480.5|1474.6|1479.95|1474.05|24
1732041890000|2024-11-19 18:44:50|1480.44|1474.54|1481.28|1475.38|1481.28|1475.38|1480.4|1474.5|24
1732041900000|2024-11-19 18:45:00|1481.26|1475.36|1480.51|1474.61|1481.43|1475.53|1480.51|1474.61|29
1732041910000|2024-11-19 18:45:10|1480.45|1474.55|1481.32|1475.42|1481.32|1475.42|1480.35|1474.45|28
1732041920000|2024-11-19 18:45:20|1481.3|1475.4|1480.48|1474.58|1481.5|1475.6|1480.46|1474.56|30
1732041930000|2024-11-19 18:45:30|1480.4|1474.5|1480.48|1474.58|1481.28|1475.38|1480.4|1474.5|21
1732041940000|2024-11-19 18:45:40|1480.5|1474.6|1480.46|1474.56|1481.38|1475.48|1480.46|1474.56|23
1732041950000|2024-11-19 18:45:50|1480.54|1474.64|1480.5|1474.6|1480.6|1474.7|1480.38|1474.48|25
1732041960000|2024-11-19 18:46:00|1480.47|1474.57|1482.35|1476.45|1482.42|1476.52|1480.45|1474.55|30
1732041970000|2024-11-19 18:46:10|1482.33|1476.43|1483.34|1477.44|1483.42|1477.52|1481.45|1475.55|33
1732041980000|2024-11-19 18:46:20|1483.31|1477.41|1482.83|1476.93|1483.38|1477.48|1482.5|1476.6|29
1732041990000|2024-11-19 18:46:30|1482.8|1476.9|1483.36|1477.46|1483.36|1477.46|1482.44|1476.54|32
1732042000000|2024-11-19 18:46:40|1483.38|1477.48|1482.52|1476.62|1483.45|1477.55|1482.45|1476.55|32
1732042010000|2024-11-19 18:46:50|1482.53|1476.63|1482.42|1476.52|1482.59|1476.69|1482.35|1476.45|23
1732042020000|2024-11-19 18:47:00|1482.45|1476.55|1480.1|1474.2|1482.46|1476.56|1480.1|1474.2|32
1732042030000|2024-11-19 18:47:10|1480.3|1474.4|1480.46|1474.56|1481.84|1475.94|1480.15|1474.25|37
1732042040000|2024-11-19 18:47:20|1480.47|1474.57|1482.5|1476.6|1482.5|1476.6|1480.46|1474.56|30
1732042050000|2024-11-19 18:47:30|1482.41|1476.51|1483.16|1477.26|1483.16|1477.26|1482.37|1476.47|25
1732042060000|2024-11-19 18:47:40|1483.45|1477.55|1483.7|1477.8|1484.34|1478.44|1483.45|1477.55|32
1732042070000|2024-11-19 18:47:50|1483.8|1477.9|1484.32|1478.42|1484.32|1478.42|1483.33|1477.43|30
1732042080000|2024-11-19 18:48:00|1484.34|1478.44|1483.75|1477.85|1484.34|1478.44|1483.4|1477.5|30
1732042090000|2024-11-19 18:48:10|1483.85|1477.95|1484.3|1478.4|1484.85|1478.95|1483.85|1477.95|30
1732042100000|2024-11-19 18:48:20|1484.4|1478.5|1484.49|1478.59|1484.8|1478.9|1484.4|1478.5|31
1732042110000|2024-11-19 18:48:30|1484.46|1478.56|1484.49|1478.59|1484.73|1478.83|1484.41|1478.51|30
1732042120000|2024-11-19 18:48:40|1484.52|1478.62|1484.57|1478.67|1485.01|1479.11|1484.52|1478.62|22
1732042130000|2024-11-19 18:48:50|1484.62|1478.72|1484.64|1478.74|1484.9|1479|1484.41|1478.51|27
1732042140000|2024-11-19 18:49:00|1484.67|1478.77|1483.51|1477.61|1484.68|1478.78|1483.47|1477.57|33
1732042150000|2024-11-19 18:49:10|1483.38|1477.48|1482.45|1476.55|1483.48|1477.58|1482|1476.1|35
1732042160000|2024-11-19 18:49:20|1482.42|1476.52|1481.62|1475.72|1482.45|1476.55|1481.36|1475.46|35
1732042170000|2024-11-19 18:49:30|1481.75|1475.85|1481.5|1475.6|1482.45|1476.55|1481.44|1475.54|34
1732042180000|2024-11-19 18:49:40|1481.47|1475.57|1481.85|1475.95|1482.45|1476.55|1481.47|1475.57|29
1732042190000|2024-11-19 18:49:50|1481.8|1475.9|1484.48|1478.58|1484.67|1478.77|1481.8|1475.9|29
1732042200000|2024-11-19 18:50:00|1484.5|1478.6|1483.38|1477.48|1484.57|1478.67|1483.34|1477.44|23
1732042210000|2024-11-19 18:50:10|1483.41|1477.51|1482.36|1476.46|1483.45|1477.55|1482.31|1476.41|32
1732042220000|2024-11-19 18:50:20|1482.39|1476.49|1483.5|1477.6|1483.5|1477.6|1482.39|1476.49|30
1732042230000|2024-11-19 18:50:30|1483.47|1477.57|1485.38|1479.48|1485.5|1479.6|1483.47|1477.57|29
1732042240000|2024-11-19 18:50:40|1485.3|1479.4|1484.45|1478.55|1485.41|1479.51|1484.4|1478.5|23
1732042250000|2024-11-19 18:50:50|1484.51|1478.61|1484.48|1478.58|1484.51|1478.61|1484.32|1478.42|23
1732042260000|2024-11-19 18:51:00|1484.42|1478.52|1486.43|1480.53|1486.43|1480.53|1484.42|1478.52|29
1732042270000|2024-11-19 18:51:10|1486.42|1480.52|1487.51|1481.61|1487.52|1481.62|1486.42|1480.52|25
1732042280000|2024-11-19 18:51:20|1487.52|1481.62|1487.33|1481.43|1488.35|1482.45|1487.32|1481.42|23
1732042290000|2024-11-19 18:51:30|1487.32|1481.42|1487.23|1481.33|1487.32|1481.42|1485.65|1479.75|34
1732042300000|2024-11-19 18:51:40|1487.21|1481.31|1486.29|1480.39|1487.28|1481.38|1485.85|1479.95|34
1732042310000|2024-11-19 18:51:50|1486.27|1480.37|1486.46|1480.56|1486.59|1480.69|1485.62|1479.72|30
1732042320000|2024-11-19 18:52:00|1486.44|1480.54|1486.49|1480.59|1486.54|1480.64|1486.4|1480.5|22
1732042330000|2024-11-19 18:52:10|1486.5|1480.6|1487.6|1481.7|1487.6|1481.7|1486.49|1480.59|27
1732042340000|2024-11-19 18:52:20|1487.55|1481.65|1486.59|1480.69|1487.59|1481.69|1486.59|1480.69|26
1732042350000|2024-11-19 18:52:30|1486.62|1480.72|1487.9|1482|1487.9|1482|1486.25|1480.35|31
1732042360000|2024-11-19 18:52:40|1487.75|1481.85|1488.6|1482.7|1488.65|1482.75|1487.49|1481.59|28
1732042370000|2024-11-19 18:52:50|1488.49|1482.59|1489.64|1483.74|1490.43|1484.53|1488.49|1482.59|28
1732042380000|2024-11-19 18:53:00|1489.67|1483.77|1490.9|1485|1491.45|1485.55|1489.64|1483.74|31
1732042390000|2024-11-19 18:53:10|1491.33|1485.43|1491.53|1485.63|1491.65|1485.75|1491.3|1485.4|21
1732042400000|2024-11-19 18:53:20|1491.51|1485.61|1492.53|1486.63|1492.53|1486.63|1491.51|1485.61|26
1732042410000|2024-11-19 18:53:30|1493.43|1487.53|1493.23|1487.33|1493.5|1487.6|1492.9|1487|34
1732042420000|2024-11-19 18:53:40|1493.33|1487.43|1491.62|1485.72|1493.43|1487.53|1491.62|1485.72|27
1732042430000|2024-11-19 18:53:50|1492.37|1486.47|1492.25|1486.35|1492.8|1486.9|1492.15|1486.25|24
1732042440000|2024-11-19 18:54:00|1492.43|1486.53|1491.45|1485.55|1492.48|1486.58|1491.45|1485.55|35
1732042450000|2024-11-19 18:54:10|1491.48|1485.58|1491.48|1485.58|1491.73|1485.83|1491.41|1485.51|26
1732042460000|2024-11-19 18:54:20|1491.55|1485.65|1493.29|1487.39|1493.34|1487.44|1491.43|1485.53|31
1732042470000|2024-11-19 18:54:30|1493.12|1487.22|1491.4|1485.5|1493.12|1487.22|1491.4|1485.5|29
1732042480000|2024-11-19 18:54:40|1491.5|1485.6|1492.44|1486.54|1492.44|1486.54|1490.55|1484.65|32
1732042490000|2024-11-19 18:54:50|1492.15|1486.25|1492.45|1486.55|1492.75|1486.85|1492.05|1486.15|27
1732042500000|2024-11-19 18:55:00|1492.43|1486.53|1491.62|1485.72|1492.43|1486.53|1491.45|1485.55|31
1732042510000|2024-11-19 18:55:10|1491.64|1485.74|1493.4|1487.5|1493.43|1487.53|1491.59|1485.69|35
1732042520000|2024-11-19 18:55:20|1493.25|1487.35|1493.2|1487.3|1493.56|1487.66|1493.1|1487.2|34
1732042530000|2024-11-19 18:55:30|1493.31|1487.41|1494.62|1488.72|1494.62|1488.72|1492.65|1486.75|29
1732042540000|2024-11-19 18:55:40|1494.54|1488.64|1495.4|1489.5|1495.43|1489.53|1494.54|1488.64|14
1732042550000|2024-11-19 18:55:50|1495.43|1489.53|1495.48|1489.58|1495.48|1489.58|1495.15|1489.25|12
1732042560000|2024-11-19 18:56:00|1495.38|1489.48|1495.48|1489.58|1495.6|1489.7|1495.33|1489.43|18
1732042570000|2024-11-19 18:56:10|1495.45|1489.55|1495.7|1489.8|1496.45|1490.55|1495.25|1489.35|31
1732042580000|2024-11-19 18:56:20|1495.65|1489.75|1495.6|1489.7|1496.43|1490.53|1495.49|1489.59|31
1732042590000|2024-11-19 18:56:30|1495.5|1489.6|1495.59|1489.69|1495.8|1489.9|1495.49|1489.59|26
1732042600000|2024-11-19 18:56:40|1496.31|1490.41|1496.31|1490.41|1496.38|1490.48|1495.5|1489.6|28
1732042610000|2024-11-19 18:56:50|1496.3|1490.4|1495.5|1489.6|1496.3|1490.4|1495.41|1489.51|14
1732042620000|2024-11-19 18:57:00|1495.53|1489.63|1495.45|1489.55|1495.53|1489.63|1495.26|1489.36|18
1732042630000|2024-11-19 18:57:10|1495.41|1489.51|1496.4|1490.5|1496.4|1490.5|1495.4|1489.5|13
1732042640000|2024-11-19 18:57:20|1496.47|1490.57|1495.48|1489.58|1496.47|1490.57|1495.41|1489.51|21
1732042650000|2024-11-19 18:57:30|1495.57|1489.67|1495.25|1489.35|1495.59|1489.69|1494.85|1488.95|20
1732042660000|2024-11-19 18:57:40|1494.85|1488.95|1497.16|1491.26|1497.27|1491.37|1494.85|1488.95|21
1732042670000|2024-11-19 18:57:50|1497.19|1491.29|1497.23|1491.33|1497.27|1491.37|1496.7|1490.8|22
1732042680000|2024-11-19 18:58:00|1497.18|1491.28|1496.57|1490.67|1497.26|1491.36|1496|1490.1|30
1732042690000|2024-11-19 18:58:10|1496.59|1490.69|1497.2|1491.3|1497.27|1491.37|1496.5|1490.6|17
1732042700000|2024-11-19 18:58:20|1497.21|1491.31|1496.4|1490.5|1497.23|1491.33|1496.4|1490.5|21
1732042710000|2024-11-19 18:58:30|1496.45|1490.55|1496.49|1490.59|1496.6|1490.7|1496.4|1490.5|22
1732042720000|2024-11-19 18:58:40|1496.5|1490.6|1497.54|1491.64|1497.54|1491.64|1496.49|1490.59|24
1732042730000|2024-11-19 18:58:50|1498.05|1492.15|1497.28|1491.38|1498.05|1492.15|1496.9|1491|24
1732042740000|2024-11-19 18:59:00|1497.21|1491.31|1496.48|1490.58|1497.3|1491.4|1496.41|1490.51|24
1732042750000|2024-11-19 18:59:10|1496.41|1490.51|1495.6|1489.7|1497.29|1491.39|1495.54|1489.64|31
1732042760000|2024-11-19 18:59:20|1495.55|1489.65|1495.62|1489.72|1495.8|1489.9|1495.48|1489.58|36
1732042770000|2024-11-19 18:59:30|1495.59|1489.69|1496.53|1490.63|1496.75|1490.85|1495.59|1489.69|36
1732042780000|2024-11-19 18:59:40|1496.51|1490.61|1496.36|1490.46|1496.51|1490.61|1496.1|1490.2|28
1732042790000|2024-11-19 18:59:50|1496.43|1490.53|1496.46|1490.56|1496.6|1490.7|1496.35|1490.45|30
1732042800000|2024-11-19 19:00:00|1496.42|1490.52|1497.62|1491.72|1498|1492.1|1496.42|1490.52|32
1732042810000|2024-11-19 19:00:10|1497.59|1491.69|1498.43|1492.53|1498.62|1492.72|1497.45|1491.55|28
1732042820000|2024-11-19 19:00:20|1498.48|1492.58|1499.4|1493.5|1499.4|1493.5|1498.43|1492.53|30
1732042830000|2024-11-19 19:00:30|1499.48|1493.58|1500.45|1494.55|1500.45|1494.55|1499.48|1493.58|16
1732042840000|2024-11-19 19:00:40|1500.42|1494.52|1500.56|1494.66|1500.65|1494.75|1500|1494.1|25
1732042850000|2024-11-19 19:00:50|1500.58|1494.68|1500.52|1494.62|1500.61|1494.71|1500.32|1494.42|22
1732042860000|2024-11-19 19:01:00|1500.48|1494.58|1498.55|1492.65|1500.48|1494.58|1497.8|1491.9|28
1732042870000|2024-11-19 19:01:10|1498.56|1492.66|1499.49|1493.59|1500.35|1494.45|1498.56|1492.66|25
1732042880000|2024-11-19 19:01:20|1499.46|1493.56|1499.28|1493.38|1500.3|1494.4|1498.75|1492.85|24
1732042890000|2024-11-19 19:01:30|1499.22|1493.32|1497.61|1491.71|1499.22|1493.32|1497.25|1491.35|34
1732042900000|2024-11-19 19:01:40|1497.54|1491.64|1496.6|1490.7|1498.26|1492.36|1496.58|1490.68|29
1732042910000|2024-11-19 19:01:50|1496.5|1490.6|1493.7|1487.8|1496.51|1490.61|1493.7|1487.8|33
1732042920000|2024-11-19 19:02:00|1493.73|1487.83|1491.85|1485.95|1494.31|1488.41|1491.85|1485.95|35
1732042930000|2024-11-19 19:02:10|1491.95|1486.05|1491.35|1485.45|1492.45|1486.55|1491.15|1485.25|33
1732042940000|2024-11-19 19:02:20|1491.45|1485.55|1488.59|1482.69|1491.45|1485.55|1488.59|1482.69|35
1732042950000|2024-11-19 19:02:30|1488.54|1482.64|1490.69|1484.79|1490.85|1484.95|1488.5|1482.6|37
1732042960000|2024-11-19 19:02:40|1490.64|1484.74|1490.45|1484.55|1491.25|1485.35|1490.15|1484.25|31
1732042970000|2024-11-19 19:02:50|1490.48|1484.58|1491.33|1485.43|1491.48|1485.58|1490.43|1484.53|31
1732042980000|2024-11-19 19:03:00|1491.36|1485.46|1492.65|1486.75|1493.45|1487.55|1491.1|1485.2|33
1732042990000|2024-11-19 19:03:10|1492.63|1486.73|1492.26|1486.36|1493.34|1487.44|1492|1486.1|33
1732043000000|2024-11-19 19:03:20|1492.34|1486.44|1489.5|1483.6|1492.34|1486.44|1488.8|1482.9|31
1732043010000|2024-11-19 19:03:30|1489.45|1483.55|1488.55|1482.65|1489.48|1483.58|1488.55|1482.65|28
1732043020000|2024-11-19 19:03:40|1488.38|1482.48|1488.45|1482.55|1489.45|1483.55|1488.25|1482.35|30
1732043030000|2024-11-19 19:03:50|1488.2|1482.3|1489.35|1483.45|1489.46|1483.56|1488.2|1482.3|31
1732043040000|2024-11-19 19:04:00|1489.4|1483.5|1491.34|1485.44|1491.34|1485.44|1489.4|1483.5|32
1732043050000|2024-11-19 19:04:10|1491.5|1485.6|1491.66|1485.76|1492.4|1486.5|1490.4|1484.5|34
1732043060000|2024-11-19 19:04:20|1491.6|1485.7|1491.57|1485.67|1492.34|1486.44|1491.45|1485.55|29
1732043070000|2024-11-19 19:04:30|1491.8|1485.9|1491.43|1485.53|1492.34|1486.44|1491.15|1485.25|31
1732043080000|2024-11-19 19:04:40|1491.41|1485.51|1489.41|1483.51|1491.41|1485.51|1488.6|1482.7|28
1732043090000|2024-11-19 19:04:50|1489.39|1483.49|1489.51|1483.61|1490.4|1484.5|1489.38|1483.48|30
1732043100000|2024-11-19 19:05:00|1489.53|1483.63|1490.34|1484.44|1491.4|1485.5|1489.53|1483.63|38
1732043110000|2024-11-19 19:05:10|1489.65|1483.75|1488.7|1482.8|1490.48|1484.58|1488.35|1482.45|39
1732043120000|2024-11-19 19:05:20|1488.9|1483|1488.48|1482.58|1489.75|1483.85|1488.48|1482.58|31
1732043130000|2024-11-19 19:05:30|1488.45|1482.55|1487.53|1481.63|1488.45|1482.55|1487|1481.1|31
1732043140000|2024-11-19 19:05:40|1487.48|1481.58|1489.7|1483.8|1489.7|1483.8|1487.48|1481.58|35
1732043150000|2024-11-19 19:05:50|1490.15|1484.25|1491.45|1485.55|1492.6|1486.7|1490.15|1484.25|39
1732043160000|2024-11-19 19:06:00|1491.48|1485.58|1490.45|1484.55|1491.6|1485.7|1489.56|1483.66|36
1732043170000|2024-11-19 19:06:10|1490.4|1484.5|1489.38|1483.48|1490.55|1484.65|1489.38|1483.48|25
1732043180000|2024-11-19 19:06:20|1489.45|1483.55|1488.61|1482.71|1489.52|1483.62|1488.6|1482.7|24
1732043190000|2024-11-19 19:06:30|1488.8|1482.9|1490.31|1484.41|1490.35|1484.45|1488.61|1482.71|30
1732043200000|2024-11-19 19:06:40|1490.4|1484.5|1491.52|1485.62|1491.8|1485.9|1489.95|1484.05|36
1732043210000|2024-11-19 19:06:50|1491.55|1485.65|1490.6|1484.7|1491.55|1485.65|1490.58|1484.68|31
1732043220000|2024-11-19 19:07:00|1490.65|1484.75|1491.48|1485.58|1491.8|1485.9|1490.65|1484.75|33
1732043230000|2024-11-19 19:07:10|1491.58|1485.68|1492.46|1486.56|1492.48|1486.58|1491.33|1485.43|32
1732043240000|2024-11-19 19:07:20|1492.42|1486.52|1493.45|1487.55|1493.65|1487.75|1492.4|1486.5|28
1732043250000|2024-11-19 19:07:30|1493.63|1487.73|1494.83|1488.93|1494.9|1489|1493.63|1487.73|35
1732043260000|2024-11-19 19:07:40|1494.58|1488.68|1494.8|1488.9|1494.9|1489|1494.53|1488.63|26
1732043270000|2024-11-19 19:07:50|1494.98|1489.08|1494.57|1488.67|1495.5|1489.6|1494.3|1488.4|32
1732043280000|2024-11-19 19:08:00|1494.58|1488.68|1494.48|1488.58|1495.49|1489.59|1494.45|1488.55|36
1732043290000|2024-11-19 19:08:10|1494.4|1488.5|1494.3|1488.4|1494.45|1488.55|1493.45|1487.55|25
1732043300000|2024-11-19 19:08:20|1494.42|1488.52|1494.43|1488.53|1494.5|1488.6|1494.34|1488.44|33
1732043310000|2024-11-19 19:08:30|1494.44|1488.54|1492.85|1486.95|1494.47|1488.57|1492.35|1486.45|30
1732043320000|2024-11-19 19:08:40|1493.3|1487.4|1492.39|1486.49|1493.32|1487.42|1491.65|1485.75|23
1732043330000|2024-11-19 19:08:50|1492.45|1486.55|1490.58|1484.68|1492.48|1486.58|1490.58|1484.68|32
1732043340000|2024-11-19 19:09:00|1490.56|1484.66|1491.43|1485.53|1491.54|1485.64|1490.56|1484.66|30
1732043350000|2024-11-19 19:09:10|1491.2|1485.3|1491.41|1485.51|1492.39|1486.49|1491.05|1485.15|33
1732043360000|2024-11-19 19:09:20|1491.39|1485.49|1490.54|1484.64|1491.45|1485.55|1490.51|1484.61|27
1732043370000|2024-11-19 19:09:30|1490.58|1484.68|1490.39|1484.49|1490.61|1484.71|1489.85|1483.95|29
1732043380000|2024-11-19 19:09:40|1490.45|1484.55|1490.52|1484.62|1490.6|1484.7|1490.3|1484.4|28
1732043390000|2024-11-19 19:09:50|1490.5|1484.6|1490.55|1484.65|1491.45|1485.55|1490.43|1484.53|24
1732043400000|2024-11-19 19:10:00|1490.5|1484.6|1491.54|1485.64|1491.65|1485.75|1490.5|1484.6|34
1732043410000|2024-11-19 19:10:10|1491.56|1485.66|1492.33|1486.43|1492.36|1486.46|1491.56|1485.66|31
1732043420000|2024-11-19 19:10:20|1492.36|1486.46|1493.45|1487.55|1493.75|1487.85|1492.32|1486.42|33
1732043430000|2024-11-19 19:10:30|1493.35|1487.45|1494.52|1488.62|1494.52|1488.62|1493.05|1487.15|34
1732043440000|2024-11-19 19:10:40|1494.5|1488.6|1494.55|1488.65|1495.4|1489.5|1494.5|1488.6|32
1732043450000|2024-11-19 19:10:50|1494.58|1488.68|1494.57|1488.67|1494.58|1488.68|1494.33|1488.43|32
1732043460000|2024-11-19 19:11:00|1494.56|1488.66|1496.1|1490.2|1496.2|1490.3|1494.45|1488.55|32
1732043470000|2024-11-19 19:11:10|1496.34|1490.44|1497.25|1491.35|1497.34|1491.44|1496.3|1490.4|35
1732043480000|2024-11-19 19:11:20|1497.43|1491.53|1498.42|1492.52|1498.45|1492.55|1496.8|1490.9|31
1732043490000|2024-11-19 19:11:30|1498.44|1492.54|1500.3|1494.4|1500.3|1494.4|1498.43|1492.53|29
1732043500000|2024-11-19 19:11:40|1500.45|1494.55|1501.4|1495.5|1501.4|1495.5|1500.25|1494.35|32
1732043510000|2024-11-19 19:11:50|1501.1|1495.2|1500.13|1494.23|1501.45|1495.55|1500.13|1494.23|27
1732043520000|2024-11-19 19:12:00|1500.12|1494.22|1500.5|1494.6|1500.5|1494.6|1498.85|1492.95|35
1732043530000|2024-11-19 19:12:10|1500.6|1494.7|1499.56|1493.66|1500.6|1494.7|1498.7|1492.8|36
1732043540000|2024-11-19 19:12:20|1499.57|1493.67|1499.7|1493.8|1499.95|1494.05|1499.48|1493.58|32
1732043550000|2024-11-19 19:12:30|1499.75|1493.85|1498.6|1492.7|1499.75|1493.85|1497.8|1491.9|35
1732043560000|2024-11-19 19:12:40|1498.7|1492.8|1497.42|1491.52|1498.7|1492.8|1497.35|1491.45|29
1732043570000|2024-11-19 19:12:50|1497.34|1491.44|1496.75|1490.85|1497.45|1491.55|1496.15|1490.25|30
1732043580000|2024-11-19 19:13:00|1496.88|1490.98|1497.54|1491.64|1497.54|1491.64|1496.64|1490.74|35
1732043590000|2024-11-19 19:13:10|1497.52|1491.62|1496.45|1490.55|1497.65|1491.75|1496.45|1490.55|29
1732043600000|2024-11-19 19:13:20|1496.65|1490.75|1497.52|1491.62|1498.08|1492.18|1496.35|1490.45|38
1732043610000|2024-11-19 19:13:30|1497.46|1491.56|1496.61|1490.71|1497.52|1491.62|1496.61|1490.71|32
1732043620000|2024-11-19 19:13:40|1496.59|1490.69|1496.57|1490.67|1497.45|1491.55|1496.45|1490.55|29
1732043630000|2024-11-19 19:13:50|1496.55|1490.65|1496.54|1490.64|1496.81|1490.91|1496.45|1490.55|30
1732043640000|2024-11-19 19:14:00|1496.57|1490.67|1497.25|1491.35|1497.28|1491.38|1496.37|1490.47|26
1732043650000|2024-11-19 19:14:10|1497.22|1491.32|1496.65|1490.75|1497.33|1491.43|1496.5|1490.6|29
1732043660000|2024-11-19 19:14:20|1496.7|1490.8|1497.41|1491.51|1497.43|1491.53|1496.7|1490.8|35
1732043670000|2024-11-19 19:14:30|1497.46|1491.56|1496.73|1490.83|1497.5|1491.6|1496.46|1490.56|33
1732043680000|2024-11-19 19:14:40|1496.7|1490.8|1497.65|1491.75|1497.65|1491.75|1496.7|1490.8|33
1732043690000|2024-11-19 19:14:50|1497.55|1491.65|1499.36|1493.46|1499.39|1493.49|1497.3|1491.4|30
1732043700000|2024-11-19 19:15:00|1499.3|1493.4|1499.49|1493.59|1499.6|1493.7|1498.6|1492.7|31
1732043710000|2024-11-19 19:15:10|1499.57|1493.67|1500.33|1494.43|1500.48|1494.58|1499.44|1493.54|33
1732043720000|2024-11-19 19:15:20|1500.31|1494.41|1499.38|1493.48|1500.41|1494.51|1498.1|1492.2|32
1732043730000|2024-11-19 19:15:30|1499.41|1493.51|1498.45|1492.55|1499.41|1493.51|1497.9|1492|37
1732043740000|2024-11-19 19:15:40|1498.44|1492.54|1499.54|1493.64|1499.54|1493.64|1498.2|1492.3|32
1732043750000|2024-11-19 19:15:50|1499.59|1493.69|1500.32|1494.42|1500.39|1494.49|1499.48|1493.58|20
1732043760000|2024-11-19 19:16:00|1500.22|1494.32|1500.44|1494.54|1500.85|1494.95|1499.39|1493.49|32
1732043770000|2024-11-19 19:16:10|1500.35|1494.45|1499.93|1494.03|1500.9|1495|1499.93|1494.03|34
1732043780000|2024-11-19 19:16:20|1499.64|1493.74|1498.5|1492.6|1499.84|1493.94|1498.3|1492.4|34
1732043790000|2024-11-19 19:16:30|1498.52|1492.62|1498.2|1492.3|1498.95|1493.05|1498.2|1492.3|37
1732043800000|2024-11-19 19:16:40|1498.15|1492.25|1498.43|1492.53|1499.42|1493.52|1498|1492.1|35
1732043810000|2024-11-19 19:16:50|1498.45|1492.55|1498.4|1492.5|1499.35|1493.45|1498.1|1492.2|29
1732043820000|2024-11-19 19:17:00|1498.38|1492.48|1497.7|1491.8|1498.7|1492.8|1497.65|1491.75|34
1732043830000|2024-11-19 19:17:10|1497.8|1491.9|1497.53|1491.63|1498.36|1492.46|1497.49|1491.59|35
1732043840000|2024-11-19 19:17:20|1497.59|1491.69|1499.46|1493.56|1499.46|1493.56|1497.43|1491.53|34
1732043850000|2024-11-19 19:17:30|1499.42|1493.52|1499.3|1493.4|1499.52|1493.62|1498.37|1492.47|28
1732043860000|2024-11-19 19:17:40|1499.31|1493.41|1499.41|1493.51|1499.6|1493.7|1499.24|1493.34|32
1732043870000|2024-11-19 19:17:50|1499.47|1493.57|1499.48|1493.58|1499.65|1493.75|1499.35|1493.45|32
1732043880000|2024-11-19 19:18:00|1499.51|1493.61|1499.5|1493.6|1499.57|1493.67|1499.42|1493.52|25
1732043890000|2024-11-19 19:18:10|1499.51|1493.61|1498.9|1493|1499.51|1493.61|1497.85|1491.95|33
1732043900000|2024-11-19 19:18:20|1498.71|1492.81|1498.41|1492.51|1499.34|1493.44|1498.41|1492.51|29
1732043910000|2024-11-19 19:18:30|1498.33|1492.43|1498.41|1492.51|1499.34|1493.44|1498.31|1492.41|36
1732043920000|2024-11-19 19:18:40|1498.43|1492.53|1499.37|1493.47|1499.48|1493.58|1498.4|1492.5|24
1732043930000|2024-11-19 19:18:50|1499.35|1493.45|1499.35|1493.45|1499.65|1493.75|1498.8|1492.9|35
1732043940000|2024-11-19 19:19:00|1499.37|1493.47|1497.35|1491.45|1499.42|1493.52|1497.3|1491.4|32
1732043950000|2024-11-19 19:19:10|1497.45|1491.55|1497.54|1491.64|1497.7|1491.8|1496.45|1490.55|34
1732043960000|2024-11-19 19:19:20|1497.59|1491.69|1499.5|1493.6|1499.52|1493.62|1497.59|1491.69|36
1732043970000|2024-11-19 19:19:30|1499.52|1493.62|1500.48|1494.58|1500.5|1494.6|1499.4|1493.5|30
1732043980000|2024-11-19 19:19:40|1500.44|1494.54|1500.35|1494.45|1500.85|1494.95|1500.34|1494.44|28
1732043990000|2024-11-19 19:19:50|1500.45|1494.55|1499.53|1493.63|1500.46|1494.56|1498.4|1492.5|34
1732044000000|2024-11-19 19:20:00|1499.47|1493.57|1500.38|1494.48|1500.43|1494.53|1499.2|1493.3|35
1732044010000|2024-11-19 19:20:10|1500.31|1494.41|1500.64|1494.74|1500.64|1494.74|1499.58|1493.68|27
1732044020000|2024-11-19 19:20:20|1500.75|1494.85|1501.2|1495.3|1501.27|1495.37|1500|1494.1|35
1732044030000|2024-11-19 19:20:30|1501.37|1495.47|1502.45|1496.55|1502.83|1496.93|1501.37|1495.47|36
1732044040000|2024-11-19 19:20:40|1502.55|1496.65|1502.54|1496.64|1502.85|1496.95|1502.41|1496.51|29
1732044050000|2024-11-19 19:20:50|1502.56|1496.66|1502.8|1496.9|1502.9|1497|1502.54|1496.64|29
1732044060000|2024-11-19 19:21:00|1502.78|1496.88|1503.48|1497.58|1504.38|1498.48|1502.78|1496.88|29
1732044070000|2024-11-19 19:21:10|1503.45|1497.55|1504.34|1498.44|1504.34|1498.44|1503.45|1497.55|32
1732044080000|2024-11-19 19:21:20|1504.27|1498.37|1503.49|1497.59|1504.45|1498.55|1503.4|1497.5|31
1732044090000|2024-11-19 19:21:30|1503.47|1497.57|1504.2|1498.3|1504.43|1498.53|1503.47|1497.57|28
1732044100000|2024-11-19 19:21:40|1504.5|1498.6|1505.5|1499.6|1506.45|1500.55|1504.5|1498.6|34
1732044110000|2024-11-19 19:21:50|1505.54|1499.64|1505.56|1499.66|1506.38|1500.48|1505.44|1499.54|29
1732044120000|2024-11-19 19:22:00|1505.46|1499.56|1505.45|1499.55|1506.4|1500.5|1505.43|1499.53|32
1732044130000|2024-11-19 19:22:10|1505.1|1499.2|1504.3|1498.4|1505.48|1499.58|1504.3|1498.4|33
1732044140000|2024-11-19 19:22:20|1504.4|1498.5|1502.49|1496.59|1504.46|1498.56|1502.42|1496.52|36
1732044150000|2024-11-19 19:22:30|1502.51|1496.61|1502.54|1496.64|1503.45|1497.55|1502.35|1496.45|26
1732044160000|2024-11-19 19:22:40|1502.59|1496.69|1501.9|1496|1502.59|1496.69|1501.15|1495.25|33
1732044170000|2024-11-19 19:22:50|1501.85|1495.95|1501.51|1495.61|1501.9|1496|1501.2|1495.3|36
1732044180000|2024-11-19 19:23:00|1501.42|1495.52|1501.53|1495.63|1501.92|1496.02|1501.38|1495.48|36
1732044190000|2024-11-19 19:23:10|1501.65|1495.75|1501.6|1495.7|1502.53|1496.63|1501.54|1495.64|32
1732044200000|2024-11-19 19:23:20|1501.67|1495.77|1500.7|1494.8|1501.67|1495.77|1500.7|1494.8|23
1732044210000|2024-11-19 19:23:30|1500.5|1494.6|1500.81|1494.91|1500.81|1494.91|1500.45|1494.55|25
1732044220000|2024-11-19 19:23:40|1500.74|1494.84|1499.7|1493.8|1501.44|1495.54|1499.7|1493.8|30
1732044230000|2024-11-19 19:23:50|1499.73|1493.83|1498.41|1492.51|1499.74|1493.84|1497.37|1491.47|36
1732044240000|2024-11-19 19:24:00|1498.44|1492.54|1498.4|1492.5|1498.85|1492.95|1498.25|1492.35|36
1732044250000|2024-11-19 19:24:10|1498.3|1492.4|1497.51|1491.61|1498.48|1492.58|1497.15|1491.25|33
1732044260000|2024-11-19 19:24:20|1497.49|1491.59|1496.8|1490.9|1497.55|1491.65|1496.78|1490.88|23
1732044270000|2024-11-19 19:24:30|1496.7|1490.8|1497.78|1491.88|1497.88|1491.98|1496.49|1490.59|29
1732044280000|2024-11-19 19:24:40|1497.76|1491.86|1499.51|1493.61|1499.51|1493.61|1497.76|1491.86|31
1732044290000|2024-11-19 19:24:50|1499.65|1493.75|1499.65|1493.75|1499.65|1493.75|1499.2|1493.3|32
1732044300000|2024-11-19 19:25:00|1499.8|1493.9|1499.48|1493.58|1499.8|1493.9|1499.3|1493.4|31
1732044310000|2024-11-19 19:25:10|1499.45|1493.55|1498.7|1492.8|1499.45|1493.55|1498.49|1492.59|29
1732044320000|2024-11-19 19:25:20|1498.75|1492.85|1499.59|1493.69|1499.65|1493.75|1498.75|1492.85|33
1732044330000|2024-11-19 19:25:30|1499.58|1493.68|1500.7|1494.8|1500.7|1494.8|1499.44|1493.54|31
1732044340000|2024-11-19 19:25:40|1500.35|1494.45|1499.67|1493.77|1500.48|1494.58|1499.49|1493.59|26
1732044350000|2024-11-19 19:25:50|1499.7|1493.8|1498.1|1492.2|1499.7|1493.8|1497.95|1492.05|33
1732044360000|2024-11-19 19:26:00|1498.2|1492.3|1498.43|1492.53|1498.7|1492.8|1498.2|1492.3|35
1732044370000|2024-11-19 19:26:10|1498.4|1492.5|1498.05|1492.15|1498.54|1492.64|1497.45|1491.55|36
1732044380000|2024-11-19 19:26:20|1497.85|1491.95|1498.67|1492.77|1498.67|1492.77|1497.74|1491.84|34
1732044390000|2024-11-19 19:26:30|1498.65|1492.75|1498.55|1492.65|1499.45|1493.55|1498.55|1492.65|27
1732044400000|2024-11-19 19:26:40|1498.3|1492.4|1497.58|1491.68|1498.49|1492.59|1497.52|1491.62|29
1732044410000|2024-11-19 19:26:50|1497.54|1491.64|1497.95|1492.05|1497.95|1492.05|1497.42|1491.52|25
1732044420000|2024-11-19 19:27:00|1497.98|1492.08|1500.53|1494.63|1500.53|1494.63|1497.4|1491.5|33
1732044430000|2024-11-19 19:27:10|1500.6|1494.7|1503.5|1497.6|1503.53|1497.63|1500.5|1494.6|32
1732044440000|2024-11-19 19:27:20|1503.49|1497.59|1502.45|1496.55|1503.57|1497.67|1502.05|1496.15|24
1732044450000|2024-11-19 19:27:30|1502.37|1496.47|1502.45|1496.55|1502.5|1496.6|1501.42|1495.52|27
1732044460000|2024-11-19 19:27:40|1502.55|1496.65|1503.5|1497.6|1503.57|1497.67|1502.45|1496.55|23
1732044470000|2024-11-19 19:27:50|1503.48|1497.58|1503.49|1497.59|1503.58|1497.68|1502.9|1497|29
1732044480000|2024-11-19 19:28:00|1503.54|1497.64|1502.53|1496.63|1503.64|1497.74|1502.3|1496.4|27
1732044490000|2024-11-19 19:28:10|1502.49|1496.59|1502.58|1496.68|1502.85|1496.95|1502.1|1496.2|34
1732044500000|2024-11-19 19:28:20|1502.45|1496.55|1502.51|1496.61|1502.54|1496.64|1502.2|1496.3|20
1732044510000|2024-11-19 19:28:30|1502.54|1496.64|1502.62|1496.72|1502.82|1496.92|1502.51|1496.61|28
1732044520000|2024-11-19 19:28:40|1502.68|1496.78|1501.4|1495.5|1502.68|1496.78|1501.4|1495.5|37
1732044530000|2024-11-19 19:28:50|1501.35|1495.45|1501.41|1495.51|1501.54|1495.64|1501.2|1495.3|30
1732044540000|2024-11-19 19:29:00|1501.43|1495.53|1500.45|1494.55|1501.5|1495.6|1500.45|1494.55|26
1732044550000|2024-11-19 19:29:10|1500.3|1494.4|1501.52|1495.62|1501.8|1495.9|1500.3|1494.4|26
1732044560000|2024-11-19 19:29:20|1501.57|1495.67|1501.75|1495.85|1502.43|1496.53|1501.43|1495.53|32
1732044570000|2024-11-19 19:29:30|1501.78|1495.88|1500.61|1494.71|1501.78|1495.88|1500.61|1494.71|25
1732044580000|2024-11-19 19:29:40|1500.67|1494.77|1501.31|1495.41|1501.45|1495.55|1500.54|1494.64|28
1732044590000|2024-11-19 19:29:50|1501.29|1495.39|1501.28|1495.38|1501.43|1495.53|1501.25|1495.35|26
1732044600000|2024-11-19 19:30:00|1501.31|1495.41|1502.4|1496.5|1502.5|1496.6|1500.95|1495.05|34
1732044610000|2024-11-19 19:30:10|1502.38|1496.48|1503.4|1497.5|1503.4|1497.5|1502.38|1496.48|32
1732044620000|2024-11-19 19:30:20|1503.55|1497.65|1504.35|1498.45|1504.35|1498.45|1503.35|1497.45|31
1732044630000|2024-11-19 19:30:30|1504.43|1498.53|1504.32|1498.42|1504.5|1498.6|1503.9|1498|26
1732044640000|2024-11-19 19:30:40|1504.33|1498.43|1504.38|1498.48|1504.38|1498.48|1503.45|1497.55|28
1732044650000|2024-11-19 19:30:50|1504.37|1498.47|1504.51|1498.61|1504.6|1498.7|1504.29|1498.39|32
1732044660000|2024-11-19 19:31:00|1504.47|1498.57|1501.9|1496|1504.6|1498.7|1501.9|1496|35
1732044670000|2024-11-19 19:31:10|1501.55|1495.65|1501.3|1495.4|1502.61|1496.71|1501.3|1495.4|33
1732044680000|2024-11-19 19:31:20|1501.56|1495.66|1501.55|1495.65|1501.56|1495.66|1501|1495.1|32
1732044690000|2024-11-19 19:31:30|1501.45|1495.55|1501.22|1495.32|1501.54|1495.64|1500.55|1494.65|30
1732044700000|2024-11-19 19:31:40|1501.25|1495.35|1500.33|1494.43|1501.39|1495.49|1499.95|1494.05|33
1732044710000|2024-11-19 19:31:50|1500.35|1494.45|1499.6|1493.7|1500.51|1494.61|1499.6|1493.7|20
1732044720000|2024-11-19 19:32:00|1499.46|1493.56|1499|1493.1|1499.51|1493.61|1499|1493.1|27
1732044730000|2024-11-19 19:32:10|1498.9|1493|1498.56|1492.66|1499.65|1493.75|1498.56|1492.66|34
1732044740000|2024-11-19 19:32:20|1498.65|1492.75|1497.66|1491.76|1498.7|1492.8|1497.56|1491.66|28
1732044750000|2024-11-19 19:32:30|1497.69|1491.79|1498.32|1492.42|1498.48|1492.58|1497.69|1491.79|28
1732044760000|2024-11-19 19:32:40|1498.35|1492.45|1496.95|1491.05|1498.46|1492.56|1496.85|1490.95|31
1732044770000|2024-11-19 19:32:50|1496.9|1491|1497.29|1491.39|1497.4|1491.5|1496.45|1490.55|30
1732044780000|2024-11-19 19:33:00|1497.26|1491.36|1497.36|1491.46|1497.7|1491.8|1496.7|1490.8|32
1732044790000|2024-11-19 19:33:10|1497.34|1491.44|1498|1492.1|1498.32|1492.42|1496.54|1490.64|36
1732044800000|2024-11-19 19:33:20|1498.05|1492.15|1499.3|1493.4|1499.45|1493.55|1498|1492.1|32
1732044810000|2024-11-19 19:33:30|1499.35|1493.45|1497.45|1491.55|1499.45|1493.55|1497.45|1491.55|29
1732044820000|2024-11-19 19:33:40|1497.55|1491.65|1496.51|1490.61|1497.55|1491.65|1495.53|1489.63|26
1732044830000|2024-11-19 19:33:50|1496.59|1490.69|1497.35|1491.45|1497.57|1491.67|1496.59|1490.69|31
1732044840000|2024-11-19 19:34:00|1497.3|1491.4|1496.56|1490.66|1497.54|1491.64|1496.48|1490.58|30
1732044850000|2024-11-19 19:34:10|1496.59|1490.69|1496.51|1490.61|1497.43|1491.53|1496.51|1490.61|28
1732044860000|2024-11-19 19:34:20|1496.46|1490.56|1496.45|1490.55|1496.55|1490.65|1495.95|1490.05|24
1732044870000|2024-11-19 19:34:30|1496.43|1490.53|1496.4|1490.5|1496.65|1490.75|1496.15|1490.25|28
1732044880000|2024-11-19 19:34:40|1496.32|1490.42|1495.52|1489.62|1496.43|1490.53|1495.35|1489.45|26
1732044890000|2024-11-19 19:34:50|1495.45|1489.55|1495.39|1489.49|1495.54|1489.64|1495.39|1489.49|23
1732044900000|2024-11-19 19:35:00|1495.42|1489.52|1495.41|1489.51|1495.45|1489.55|1495.33|1489.43|16
1732044910000|2024-11-19 19:35:10|1495.43|1489.53|1495.39|1489.49|1495.85|1489.95|1495.15|1489.25|33
1732044920000|2024-11-19 19:35:20|1495.4|1489.5|1494.85|1488.95|1495.44|1489.54|1494.83|1488.93|11
1732044930000|2024-11-19 19:35:30|1495.5|1489.6|1494.54|1488.64|1495.53|1489.63|1494.42|1488.52|30
1732044940000|2024-11-19 19:35:40|1494.65|1488.75|1494.05|1488.15|1495.45|1489.55|1494.05|1488.15|33
1732044950000|2024-11-19 19:35:50|1494.45|1488.55|1494.53|1488.63|1494.7|1488.8|1494.05|1488.15|29
1732044960000|2024-11-19 19:36:00|1494.54|1488.64|1494.77|1488.87|1495.05|1489.15|1494.4|1488.5|30
1732044970000|2024-11-19 19:36:10|1494.81|1488.91|1496.22|1490.32|1496.37|1490.47|1494.81|1488.91|31
1732044980000|2024-11-19 19:36:20|1495.63|1489.73|1496.54|1490.64|1497.41|1491.51|1495.57|1489.67|30
1732044990000|2024-11-19 19:36:30|1496.53|1490.63|1495.94|1490.04|1496.55|1490.65|1495.73|1489.83|28
1732045000000|2024-11-19 19:36:40|1495.89|1489.99|1496.65|1490.75|1496.65|1490.75|1495.89|1489.99|25
1732045010000|2024-11-19 19:36:50|1496.54|1490.64|1496.36|1490.46|1496.6|1490.7|1496.05|1490.15|27
1732045020000|2024-11-19 19:37:00|1496.34|1490.44|1497.55|1491.65|1497.6|1491.7|1496.33|1490.43|30
1732045030000|2024-11-19 19:37:10|1497.5|1491.6|1498.3|1492.4|1498.43|1492.53|1497.49|1491.59|23
1732045040000|2024-11-19 19:37:20|1497.8|1491.9|1497.6|1491.7|1498.43|1492.53|1497.55|1491.65|26
1732045050000|2024-11-19 19:37:30|1497.53|1491.63|1497.52|1491.62|1497.54|1491.64|1497.35|1491.45|16
1732045060000|2024-11-19 19:37:40|1497.45|1491.55|1498.5|1492.6|1498.5|1492.6|1497.45|1491.55|21
1732045070000|2024-11-19 19:37:50|1498.51|1492.61|1498.38|1492.48|1498.55|1492.65|1497.69|1491.79|22
1732045080000|2024-11-19 19:38:00|1498.3|1492.4|1497.43|1491.53|1498.43|1492.53|1496.9|1491|29
1732045090000|2024-11-19 19:38:10|1497.48|1491.58|1497.29|1491.39|1497.48|1491.58|1496.65|1490.75|25
1732045100000|2024-11-19 19:38:20|1497.31|1491.41|1498.38|1492.48|1498.38|1492.48|1497.2|1491.3|29
1732045110000|2024-11-19 19:38:30|1498.35|1492.45|1498.43|1492.53|1498.45|1492.55|1497.85|1491.95|26
1732045120000|2024-11-19 19:38:40|1498.41|1492.51|1497.83|1491.93|1498.5|1492.6|1497.83|1491.93|17
1732045130000|2024-11-19 19:38:50|1497.88|1491.98|1497.58|1491.68|1497.95|1492.05|1497.46|1491.56|28
1732045140000|2024-11-19 19:39:00|1497.62|1491.72|1498.03|1492.13|1498.5|1492.6|1497.62|1491.72|29
1732045150000|2024-11-19 19:39:10|1498|1492.1|1497.65|1491.75|1498.37|1492.47|1497.44|1491.54|29
1732045160000|2024-11-19 19:39:20|1497.73|1491.83|1497.44|1491.54|1497.73|1491.83|1497.15|1491.25|23
1732045170000|2024-11-19 19:39:30|1497.38|1491.48|1497.45|1491.55|1497.5|1491.6|1497.38|1491.48|24
1732045180000|2024-11-19 19:39:40|1497.48|1491.58|1497.88|1491.98|1497.88|1491.98|1497.48|1491.58|21
1732045190000|2024-11-19 19:39:50|1497.98|1492.08|1498.5|1492.6|1498.5|1492.6|1497.84|1491.94|25
1732045200000|2024-11-19 19:40:00|1498.52|1492.62|1498.52|1492.62|1498.8|1492.9|1498.1|1492.2|27
1732045210000|2024-11-19 19:40:10|1498.53|1492.63|1498.44|1492.54|1498.54|1492.64|1497.83|1491.93|23
1732045220000|2024-11-19 19:40:20|1498.47|1492.57|1499.48|1493.58|1499.7|1493.8|1498.45|1492.55|26
1732045230000|2024-11-19 19:40:30|1499.45|1493.55|1499.4|1493.5|1499.62|1493.72|1499.4|1493.5|29
1732045240000|2024-11-19 19:40:40|1499.42|1493.52|1499.5|1493.6|1499.56|1493.66|1499.15|1493.25|28
1732045250000|2024-11-19 19:40:50|1499.56|1493.66|1498.7|1492.8|1499.56|1493.66|1498.65|1492.75|26
1732045260000|2024-11-19 19:41:00|1498.63|1492.73|1499.34|1493.44|1499.4|1493.5|1498.63|1492.73|29
1732045270000|2024-11-19 19:41:10|1499.35|1493.45|1499.49|1493.59|1499.6|1493.7|1499.35|1493.45|18
1732045280000|2024-11-19 19:41:20|1499.5|1493.6|1499.95|1494.05|1499.95|1494.05|1499.5|1493.6|26
1732045290000|2024-11-19 19:41:30|1500.15|1494.25|1500.43|1494.53|1500.47|1494.57|1499.8|1493.9|32
1732045300000|2024-11-19 19:41:40|1500.46|1494.56|1500.73|1494.83|1500.78|1494.88|1500.45|1494.55|30
1732045310000|2024-11-19 19:41:50|1500.7|1494.8|1501.9|1496|1501.9|1496|1500.7|1494.8|33
1732045320000|2024-11-19 19:42:00|1501.85|1495.95|1502.4|1496.5|1502.45|1496.55|1501.85|1495.95|30
1732045330000|2024-11-19 19:42:10|1502.41|1496.51|1501.68|1495.78|1502.41|1496.51|1501.6|1495.7|27
1732045340000|2024-11-19 19:42:20|1501.73|1495.83|1501.49|1495.59|1501.73|1495.83|1501.45|1495.55|25
1732045350000|2024-11-19 19:42:30|1501.51|1495.61|1501.26|1495.36|1501.51|1495.61|1501.1|1495.2|27
1732045360000|2024-11-19 19:42:40|1501.25|1495.35|1500.5|1494.6|1501.45|1495.55|1500.4|1494.5|24
1732045370000|2024-11-19 19:42:50|1500.58|1494.68|1499.35|1493.45|1500.58|1494.68|1499.25|1493.35|26
1732045380000|2024-11-19 19:43:00|1499.36|1493.46|1498.74|1492.84|1499.46|1493.56|1498.74|1492.84|31
1732045390000|2024-11-19 19:43:10|1498.68|1492.78|1499.38|1493.48|1499.45|1493.55|1498.62|1492.72|27
1732045400000|2024-11-19 19:43:20|1499.45|1493.55|1498.5|1492.6|1499.45|1493.55|1498.5|1492.6|22
1732045410000|2024-11-19 19:43:30|1498.53|1492.63|1498.36|1492.46|1498.67|1492.77|1498.35|1492.45|24
1732045420000|2024-11-19 19:43:40|1498.37|1492.47|1497.73|1491.83|1498.37|1492.47|1497.7|1491.8|8
1732045430000|2024-11-19 19:43:50|1497.65|1491.75|1497.56|1491.66|1498.34|1492.44|1497.56|1491.66|24
1732045440000|2024-11-19 19:44:00|1497.57|1491.67|1498.35|1492.45|1498.38|1492.48|1497.57|1491.67|29
1732045450000|2024-11-19 19:44:10|1498.32|1492.42|1498.34|1492.44|1498.43|1492.53|1498.28|1492.38|20
1732045460000|2024-11-19 19:44:20|1498.43|1492.53|1498.45|1492.55|1498.63|1492.73|1498.36|1492.46|28
1732045470000|2024-11-19 19:44:30|1498.43|1492.53|1497.8|1491.9|1498.48|1492.58|1497.8|1491.9|11
1732045480000|2024-11-19 19:44:40|1497.85|1491.95|1498.44|1492.54|1498.46|1492.56|1497.65|1491.75|26
1732045490000|2024-11-19 19:44:50|1498.5|1492.6|1498.5|1492.6|1498.65|1492.75|1498.35|1492.45|25
1732045500000|2024-11-19 19:45:00|1498.43|1492.53|1498.34|1492.44|1498.9|1493|1498.3|1492.4|29
1732045510000|2024-11-19 19:45:10|1498.37|1492.47|1498.35|1492.45|1498.45|1492.55|1497.75|1491.85|21
1732045520000|2024-11-19 19:45:20|1498.34|1492.44|1497.5|1491.6|1498.38|1492.48|1497.5|1491.6|26
1732045530000|2024-11-19 19:45:30|1497.51|1491.61|1497.67|1491.77|1497.9|1492|1497.1|1491.2|25
1732045540000|2024-11-19 19:45:40|1497.8|1491.9|1497.42|1491.52|1497.8|1491.9|1497.25|1491.35|23
1732045550000|2024-11-19 19:45:50|1497.44|1491.54|1496.55|1490.65|1497.44|1491.54|1496.45|1490.55|31
1732045560000|2024-11-19 19:46:00|1496.5|1490.6|1496.43|1490.53|1496.57|1490.67|1496.3|1490.4|26
1732045570000|2024-11-19 19:46:10|1496.44|1490.54|1495.58|1489.68|1496.45|1490.55|1494.69|1488.79|31
1732045580000|2024-11-19 19:46:20|1495.62|1489.72|1496.6|1490.7|1496.7|1490.8|1495.62|1489.72|34
1732045590000|2024-11-19 19:46:30|1496.57|1490.67|1496.49|1490.59|1496.76|1490.86|1496|1490.1|27
1732045600000|2024-11-19 19:46:40|1496.48|1490.58|1496.45|1490.55|1496.51|1490.61|1496.3|1490.4|24
1732045610000|2024-11-19 19:46:50|1496.4|1490.5|1496.5|1490.6|1496.55|1490.65|1496.35|1490.45|12
1732045620000|2024-11-19 19:47:00|1496.3|1490.4|1494.84|1488.94|1496.48|1490.58|1494.84|1488.94|29
1732045630000|2024-11-19 19:47:10|1494.8|1488.9|1494.63|1488.73|1495.37|1489.47|1494.6|1488.7|29
1732045640000|2024-11-19 19:47:20|1494.44|1488.54|1493.7|1487.8|1494.59|1488.69|1493.46|1487.56|32
1732045650000|2024-11-19 19:47:30|1493.63|1487.73|1494.64|1488.74|1494.8|1488.9|1493.45|1487.55|29
1732045660000|2024-11-19 19:47:40|1494.7|1488.8|1495.41|1489.51|1495.46|1489.56|1494.67|1488.77|31
1732045670000|2024-11-19 19:47:50|1495.38|1489.48|1495.43|1489.53|1495.53|1489.63|1495.31|1489.41|28
1732045680000|2024-11-19 19:48:00|1495.45|1489.55|1495.58|1489.68|1495.65|1489.75|1495.1|1489.2|25
1732045690000|2024-11-19 19:48:10|1495.5|1489.6|1495.49|1489.59|1495.7|1489.8|1495.4|1489.5|28
1732045700000|2024-11-19 19:48:20|1495.3|1489.4|1495.7|1489.8|1495.7|1489.8|1494.58|1488.68|32
1732045710000|2024-11-19 19:48:30|1495.45|1489.55|1495.52|1489.62|1495.61|1489.71|1495.2|1489.3|29
1732045720000|2024-11-19 19:48:40|1495.57|1489.67|1496.4|1490.5|1496.44|1490.54|1495.35|1489.45|30
1732045730000|2024-11-19 19:48:50|1496.46|1490.56|1496.36|1490.46|1496.46|1490.56|1496.33|1490.43|17
1732045740000|2024-11-19 19:49:00|1495.98|1490.08|1496.48|1490.58|1496.48|1490.58|1495.75|1489.85|14
1732045750000|2024-11-19 19:49:10|1496.49|1490.59|1496.44|1490.54|1497.38|1491.48|1496.25|1490.35|31
1732045760000|2024-11-19 19:49:20|1496.43|1490.53|1495.7|1489.8|1496.44|1490.54|1495.68|1489.78|23
1732045770000|2024-11-19 19:49:30|1495.6|1489.7|1494.62|1488.72|1495.6|1489.7|1494.54|1488.64|27
1732045780000|2024-11-19 19:49:40|1494.65|1488.75|1495.62|1489.72|1495.62|1489.72|1494.53|1488.63|23
1732045790000|2024-11-19 19:49:50|1495.73|1489.83|1495.45|1489.55|1495.74|1489.84|1495.3|1489.4|20
1732045800000|2024-11-19 19:50:00|1495.46|1489.56|1495.5|1489.6|1495.56|1489.66|1495.39|1489.49|20
1732045810000|2024-11-19 19:50:10|1495.54|1489.64|1495.53|1489.63|1495.54|1489.64|1495|1489.1|31
1732045820000|2024-11-19 19:50:20|1495.5|1489.6|1496.05|1490.15|1496.05|1490.15|1495.5|1489.6|24
1732045830000|2024-11-19 19:50:30|1496.2|1490.3|1497.8|1491.9|1498.35|1492.45|1496.1|1490.2|32
1732045840000|2024-11-19 19:50:40|1498.15|1492.25|1498.79|1492.89|1498.9|1493|1498.1|1492.2|25
1732045850000|2024-11-19 19:50:50|1498.74|1492.84|1498.68|1492.78|1499.5|1493.6|1498.58|1492.68|30
1732045860000|2024-11-19 19:51:00|1498.67|1492.77|1497.9|1492|1498.67|1492.77|1497.25|1491.35|28
1732045870000|2024-11-19 19:51:10|1497.95|1492.05|1498.98|1493.08|1499.02|1493.12|1497.9|1492|26
1732045880000|2024-11-19 19:51:20|1498.73|1492.83|1499.37|1493.47|1499.41|1493.51|1498.58|1492.68|24
1732045890000|2024-11-19 19:51:30|1499.45|1493.55|1499.45|1493.55|1499.48|1493.58|1499.35|1493.45|20
1732045900000|2024-11-19 19:51:40|1499.39|1493.49|1499.49|1493.59|1499.7|1493.8|1499.1|1493.2|24
1732045910000|2024-11-19 19:51:50|1499.52|1493.62|1499.53|1493.63|1499.75|1493.85|1499.45|1493.55|28
1732045920000|2024-11-19 19:52:00|1499.55|1493.65|1498.9|1493|1499.9|1494|1498.85|1492.95|25
1732045930000|2024-11-19 19:52:10|1498.83|1492.93|1498.43|1492.53|1498.97|1493.07|1498.3|1492.4|36
1732045940000|2024-11-19 19:52:20|1498.48|1492.58|1498.42|1492.52|1498.48|1492.58|1497.95|1492.05|20
1732045950000|2024-11-19 19:52:30|1498.4|1492.5|1498.39|1492.49|1498.48|1492.58|1497.51|1491.61|23
1732045960000|2024-11-19 19:52:40|1498.38|1492.48|1498.25|1492.35|1498.75|1492.85|1498.2|1492.3|28
1732045970000|2024-11-19 19:52:50|1498.45|1492.55|1498.68|1492.78|1498.78|1492.88|1498.45|1492.55|20
1732045980000|2024-11-19 19:53:00|1498.69|1492.79|1498.69|1492.79|1498.75|1492.85|1498.4|1492.5|25
1732045990000|2024-11-19 19:53:10|1498.68|1492.78|1498.78|1492.88|1498.9|1493|1498.6|1492.7|28
1732046000000|2024-11-19 19:53:20|1498.7|1492.8|1498.62|1492.72|1498.8|1492.9|1498.6|1492.7|22
1732046010000|2024-11-19 19:53:30|1498.65|1492.75|1498.68|1492.78|1498.95|1493.05|1498.55|1492.65|25
1732046020000|2024-11-19 19:53:40|1498.65|1492.75|1497.58|1491.68|1498.65|1492.75|1497.5|1491.6|27
1732046030000|2024-11-19 19:53:50|1497.55|1491.65|1496.75|1490.85|1497.65|1491.75|1496.73|1490.83|20
1732046040000|2024-11-19 19:54:00|1496.68|1490.78|1496.45|1490.55|1496.8|1490.9|1496.4|1490.5|23
1732046050000|2024-11-19 19:54:10|1496.5|1490.6|1496.44|1490.54|1496.8|1490.9|1496.43|1490.53|24
1732046060000|2024-11-19 19:54:20|1496.39|1490.49|1496.25|1490.35|1496.51|1490.61|1496.05|1490.15|23
1732046070000|2024-11-19 19:54:30|1496.42|1490.52|1496.6|1490.7|1496.6|1490.7|1496.41|1490.51|24
1732046080000|2024-11-19 19:54:40|1496.5|1490.6|1495.44|1489.54|1496.55|1490.65|1495.44|1489.54|25
1732046090000|2024-11-19 19:54:50|1495.47|1489.57|1495.49|1489.59|1495.51|1489.61|1495.3|1489.4|17
1732046100000|2024-11-19 19:55:00|1495.46|1489.56|1494.84|1488.94|1495.49|1489.59|1494.83|1488.93|14
1732046110000|2024-11-19 19:55:10|1494.66|1488.76|1493.95|1488.05|1494.66|1488.76|1493.9|1488|22
1732046120000|2024-11-19 19:55:20|1493.93|1488.03|1493.62|1487.72|1493.93|1488.03|1493.45|1487.55|17
1732046130000|2024-11-19 19:55:30|1493.85|1487.95|1493.67|1487.77|1494.48|1488.58|1493.65|1487.75|29
1732046140000|2024-11-19 19:55:40|1493.65|1487.75|1493.7|1487.8|1493.95|1488.05|1493.65|1487.75|19
1732046150000|2024-11-19 19:55:50|1493.65|1487.75|1492.6|1486.7|1493.65|1487.75|1492.47|1486.57|32
1732046160000|2024-11-19 19:56:00|1492.64|1486.74|1493.2|1487.3|1493.2|1487.3|1492.55|1486.65|28
1732046170000|2024-11-19 19:56:10|1493.15|1487.25|1493.54|1487.64|1493.54|1487.64|1493.15|1487.25|19
1732046180000|2024-11-19 19:56:20|1493.5|1487.6|1493|1487.1|1493.78|1487.88|1492.82|1486.92|26
1732046190000|2024-11-19 19:56:30|1493.05|1487.15|1493.35|1487.45|1493.45|1487.55|1493|1487.1|12
1732046200000|2024-11-19 19:56:40|1493.25|1487.35|1492.5|1486.6|1493.3|1487.4|1492.45|1486.55|17
1732046210000|2024-11-19 19:56:50|1492.43|1486.53|1491.65|1485.75|1492.45|1486.55|1491.55|1485.65|12
1732046220000|2024-11-19 19:57:00|1491.56|1485.66|1490.7|1484.8|1491.56|1485.66|1490.7|1484.8|23
1732046230000|2024-11-19 19:57:10|1490.68|1484.78|1490.9|1485|1490.98|1485.08|1490.68|1484.78|8
1732046240000|2024-11-19 19:57:20|1490.85|1484.95|1490.7|1484.8|1490.85|1484.95|1490.5|1484.6|11
1732046250000|2024-11-19 19:57:30|1490.61|1484.71|1490.54|1484.64|1490.64|1484.74|1490.5|1484.6|14
1732046260000|2024-11-19 19:57:40|1490.58|1484.68|1490.5|1484.6|1490.61|1484.71|1490.4|1484.5|16
1732046270000|2024-11-19 19:57:50|1490.53|1484.63|1490.4|1484.5|1490.7|1484.8|1490.4|1484.5|13
1732046280000|2024-11-19 19:58:00|1490.51|1484.61|1489.67|1483.77|1490.51|1484.61|1489.67|1483.77|8
1732046290000|2024-11-19 19:58:10|1489.65|1483.75|1489.62|1483.72|1489.7|1483.8|1489.62|1483.72|16
1732046300000|2024-11-19 19:58:20|1489.6|1483.7|1488.7|1482.8|1489.6|1483.7|1488.5|1482.6|13
1732046310000|2024-11-19 19:58:30|1488.45|1482.55|1488.25|1482.35|1488.55|1482.65|1488.25|1482.35|4
1732046320000|2024-11-19 19:58:40|1488.2|1482.3|1488.65|1482.75|1488.7|1482.8|1488.2|1482.3|18
1732046330000|2024-11-19 19:58:50|1488.6|1482.7|1489.48|1483.58|1489.55|1483.65|1488.6|1482.7|22
1732046340000|2024-11-19 19:59:00|1489.45|1483.55|1489.45|1483.55|1489.55|1483.65|1488.7|1482.8|22
1732046350000|2024-11-19 19:59:10|1489.5|1483.6|1489.61|1483.71|1489.75|1483.85|1489.2|1483.3|29
1732046360000|2024-11-19 19:59:20|1489.7|1483.8|1490.35|1484.45|1490.45|1484.55|1489.67|1483.77|28
1732046370000|2024-11-19 19:59:30|1490.4|1484.5|1490.51|1484.61|1490.58|1484.68|1490.4|1484.5|24
1732046380000|2024-11-19 19:59:40|1490.54|1484.64|1490.1|1484.2|1490.58|1484.68|1490.1|1484.2|14
1732046390000|2024-11-19 19:59:50|1490.37|1484.47|1491.33|1485.43|1491.38|1485.48|1490.37|1484.47|20
1732046400000|2024-11-19 20:00:00|1491.36|1485.46|1489.95|1484.05|1491.5|1485.6|1489.95|1484.05|33
1732046410000|2024-11-19 20:00:10|1489.78|1483.88|1490.45|1484.55|1490.55|1484.65|1489.78|1483.88|27
1732046420000|2024-11-19 20:00:20|1490.47|1484.57|1490.7|1484.8|1490.7|1484.8|1490.4|1484.5|25
1732046430000|2024-11-19 20:00:30|1490.61|1484.71|1490.55|1484.65|1491.43|1485.53|1490.48|1484.58|25
1732046440000|2024-11-19 20:00:40|1490.6|1484.7|1489.95|1484.05|1490.6|1484.7|1489.95|1484.05|4
1732046450000|2024-11-19 20:00:50|1489.65|1483.75|1490.25|1484.35|1490.45|1484.55|1489.65|1483.75|14
1732046460000|2024-11-19 20:01:00|1490.15|1484.25|1489.75|1483.85|1490.45|1484.55|1489.65|1483.75|20
1732046470000|2024-11-19 20:01:10|1489.25|1483.35|1488.7|1482.8|1489.25|1483.35|1488.7|1482.8|2
1732046480000|2024-11-19 20:01:20|1488.2|1482.3|1488.2|1482.3|1488.2|1482.3|1488.2|1482.3|1
1732046490000|2024-11-19 20:01:30|1487.8|1481.9|1489.7|1483.8|1489.7|1483.8|1487.8|1481.9|9
1732046500000|2024-11-19 20:01:40|1489.65|1483.75|1490.45|1484.55|1490.45|1484.55|1489.65|1483.75|6
1732046510000|2024-11-19 20:01:50|1490.2|1484.3|1489.65|1483.75|1490.45|1484.55|1489.65|1483.75|8
1732046520000|2024-11-19 20:02:00|1489.7|1483.8|1489.65|1483.75|1490.6|1484.7|1489.65|1483.75|16
1732046530000|2024-11-19 20:02:10|1488.7|1482.8|1488.7|1482.8|1488.7|1482.8|1488.7|1482.8|1
1732046540000|2024-11-19 20:02:20|1488.8|1482.9|1488.75|1482.85|1488.8|1482.9|1488.7|1482.8|12
1732046550000|2024-11-19 20:02:30|1488.3|1482.4|1487.9|1482|1488.4|1482.5|1487.9|1482|6
1732046560000|2024-11-19 20:02:40|1487.8|1481.9|1488.7|1482.8|1488.7|1482.8|1487.8|1481.9|4
1732046570000|2024-11-19 20:02:50|1488.8|1482.9|1490.45|1484.55|1490.45|1484.55|1488.8|1482.9|15
1732046580000|2024-11-19 20:03:00|1490.3|1484.4|1489.8|1483.9|1490.45|1484.55|1489.65|1483.75|19
1732046590000|2024-11-19 20:03:10|1489.65|1483.75|1490.45|1484.55|1490.45|1484.55|1489.65|1483.75|11
1732046600000|2024-11-19 20:03:20|1490.3|1484.4|1490.55|1484.65|1490.55|1484.65|1490.05|1484.15|6
1732046610000|2024-11-19 20:03:30|1490.7|1484.8|1491.5|1485.6|1491.5|1485.6|1490.65|1484.75|20
1732046620000|2024-11-19 20:03:40|1491.45|1485.55|1491.25|1485.35|1491.45|1485.55|1491.2|1485.3|7
1732046630000|2024-11-19 20:03:50|1491.35|1485.45|1491.45|1485.55|1491.45|1485.55|1491.3|1485.4|3
1732046640000|2024-11-19 20:04:00|1491.6|1485.7|1492.65|1486.75|1492.7|1486.8|1491.55|1485.65|17
1732046650000|2024-11-19 20:04:10|1492.7|1486.8|1493.45|1487.55|1493.55|1487.65|1492.55|1486.65|20
1732046660000|2024-11-19 20:04:20|1493.3|1487.4|1493.65|1487.75|1493.65|1487.75|1493.25|1487.35|17
1732046670000|2024-11-19 20:04:30|1493.8|1487.9|1494.55|1488.65|1494.6|1488.7|1493.75|1487.85|13
1732046680000|2024-11-19 20:04:40|1494.45|1488.55|1494.65|1488.75|1494.65|1488.75|1494.45|1488.55|2
1732046690000|2024-11-19 20:04:50|1494.7|1488.8|1494.65|1488.75|1494.75|1488.85|1494.65|1488.75|4
1732046700000|2024-11-19 20:05:00|1494.55|1488.65|1494.55|1488.65|1494.55|1488.65|1494.05|1488.15|11
1732046710000|2024-11-19 20:05:10|1494.65|1488.75|1494.75|1488.85|1494.9|1489|1494.65|1488.75|16
1732046720000|2024-11-19 20:05:20|1494.55|1488.65|1494.3|1488.4|1494.55|1488.65|1494.3|1488.4|2
1732046730000|2024-11-19 20:05:30|1494.25|1488.35|1493.65|1487.75|1494.45|1488.55|1493.55|1487.65|14
1732046740000|2024-11-19 20:05:40|1493.7|1487.8|1494.65|1488.75|1494.65|1488.75|1493.7|1487.8|15
1732046750000|2024-11-19 20:05:50|1494.6|1488.7|1494.55|1488.65|1494.65|1488.75|1494.55|1488.65|12
1732046760000|2024-11-19 20:06:00|1494.45|1488.55|1493.55|1487.65|1494.45|1488.55|1493.55|1487.65|11
1732046770000|2024-11-19 20:06:10|1493.6|1487.7|1492.7|1486.8|1493.6|1487.7|1492.7|1486.8|11
1732046780000|2024-11-19 20:06:20|1492.75|1486.85|1493.55|1487.65|1493.55|1487.65|1492.75|1486.85|6
1732046790000|2024-11-19 20:06:30|1493.65|1487.75|1493.6|1487.7|1493.65|1487.75|1493.55|1487.65|3
1732046800000|2024-11-19 20:06:40|1493.7|1487.8|1493.9|1488|1493.9|1488|1493.45|1487.55|24
1732046810000|2024-11-19 20:06:50|1494.3|1488.4|1494.54|1488.64|1494.56|1488.66|1494.3|1488.4|23
1732046820000|2024-11-19 20:07:00|1494.53|1488.63|1494.42|1488.52|1494.54|1488.64|1494.1|1488.2|25
1732046830000|2024-11-19 20:07:10|1494.48|1488.58|1494.7|1488.8|1495.05|1489.15|1494.43|1488.53|25
1732046840000|2024-11-19 20:07:20|1494.65|1488.75|1495.54|1489.64|1495.54|1489.64|1494.49|1488.59|23
1732046850000|2024-11-19 20:07:30|1495.51|1489.61|1494.8|1488.9|1495.51|1489.61|1494.75|1488.85|15
1732046860000|2024-11-19 20:07:40|1494.85|1488.95|1495.75|1489.85|1495.8|1489.9|1494.85|1488.95|21
1732046870000|2024-11-19 20:07:50|1495.8|1489.9|1496.38|1490.48|1496.54|1490.64|1495.75|1489.85|24
1732046880000|2024-11-19 20:08:00|1496.39|1490.49|1497|1491.1|1497.05|1491.15|1496.25|1490.35|17
1732046890000|2024-11-19 20:08:10|1497.05|1491.15|1497.15|1491.25|1497.15|1491.25|1496.8|1490.9|25
1732046900000|2024-11-19 20:08:20|1497.41|1491.51|1496.73|1490.83|1497.43|1491.53|1496.65|1490.75|23
1732046910000|2024-11-19 20:08:30|1496.68|1490.78|1496.55|1490.65|1496.93|1491.03|1496.35|1490.45|22
1732046920000|2024-11-19 20:08:40|1496.9|1491|1496.45|1490.55|1496.9|1491|1496.45|1490.55|15
1732046930000|2024-11-19 20:08:50|1496.48|1490.58|1496.44|1490.54|1496.54|1490.64|1496.4|1490.5|21
1732046940000|2024-11-19 20:09:00|1496.45|1490.55|1496.37|1490.47|1496.48|1490.58|1495.68|1489.78|21
1732046950000|2024-11-19 20:09:10|1496.36|1490.46|1495.95|1490.05|1496.4|1490.5|1495.8|1489.9|28
1732046960000|2024-11-19 20:09:20|1495.9|1490|1495.52|1489.62|1496.05|1490.15|1495.52|1489.62|21
1732046970000|2024-11-19 20:09:30|1495.55|1489.65|1496.4|1490.5|1496.4|1490.5|1495.52|1489.62|28
1732046980000|2024-11-19 20:09:40|1496.44|1490.54|1496.49|1490.59|1496.49|1490.59|1496.38|1490.48|28
1732046990000|2024-11-19 20:09:50|1496.52|1490.62|1497.45|1491.55|1497.51|1491.61|1496.45|1490.55|27
1732047000000|2024-11-19 20:10:00|1497.41|1491.51|1497.65|1491.75|1497.8|1491.9|1497.37|1491.47|29
1732047010000|2024-11-19 20:10:10|1497.7|1491.8|1497.75|1491.85|1497.9|1492|1497.57|1491.67|21
1732047020000|2024-11-19 20:10:20|1497.73|1491.83|1497.5|1491.6|1497.9|1492|1497.5|1491.6|27
1732047030000|2024-11-19 20:10:30|1496.95|1491.05|1495.57|1489.67|1496.95|1491.05|1495.57|1489.67|18
1732047040000|2024-11-19 20:10:40|1495.6|1489.7|1496.54|1490.64|1496.6|1490.7|1495.6|1489.7|26
1732047050000|2024-11-19 20:10:50|1496.51|1490.61|1497.4|1491.5|1497.41|1491.51|1496.48|1490.58|22
1732047060000|2024-11-19 20:11:00|1497.41|1491.51|1497.3|1491.4|1497.54|1491.64|1497.3|1491.4|27
1732047070000|2024-11-19 20:11:10|1496.75|1490.85|1497.47|1491.57|1497.47|1491.57|1496.5|1490.6|24
1732047080000|2024-11-19 20:11:20|1497.54|1491.64|1497.8|1491.9|1497.8|1491.9|1497.41|1491.51|19
1732047090000|2024-11-19 20:11:30|1497.74|1491.84|1497.78|1491.88|1498.53|1492.63|1497.74|1491.84|15
1732047100000|2024-11-19 20:11:40|1497.8|1491.9|1498.53|1492.63|1498.53|1492.63|1497.78|1491.88|15
1732047110000|2024-11-19 20:11:50|1498.54|1492.64|1499.75|1493.85|1499.8|1493.9|1498.49|1492.59|22
1732047120000|2024-11-19 20:12:00|1499.83|1493.93|1499.95|1494.05|1500.2|1494.3|1499.45|1493.55|15
1732047130000|2024-11-19 20:12:10|1500.45|1494.55|1498.75|1492.85|1500.5|1494.6|1498.65|1492.75|29
1732047140000|2024-11-19 20:12:20|1498.8|1492.9|1499.41|1493.51|1499.85|1493.95|1498.8|1492.9|26
1732047150000|2024-11-19 20:12:30|1499.44|1493.54|1499.55|1493.65|1499.65|1493.75|1499.39|1493.49|28
1732047160000|2024-11-19 20:12:40|1499.53|1493.63|1499.45|1493.55|1499.6|1493.7|1499.43|1493.53|19
1732047170000|2024-11-19 20:12:50|1499.3|1493.4|1499.45|1493.55|1499.45|1493.55|1499.3|1493.4|3
1732047180000|2024-11-19 20:13:00|1499.55|1493.65|1499.6|1493.7|1499.65|1493.75|1499.55|1493.65|5
1732047190000|2024-11-19 20:13:10|1499.7|1493.8|1499.45|1493.55|1499.75|1493.85|1499.45|1493.55|12
1732047200000|2024-11-19 20:13:20|1498.75|1492.85|1499.4|1493.5|1499.4|1493.5|1498.75|1492.85|3
1732047210000|2024-11-19 20:13:30|1499.45|1493.55|1499.55|1493.65|1499.6|1493.7|1499.45|1493.55|6
1732047220000|2024-11-19 20:13:40|1499.6|1493.7|1500.1|1494.2|1500.1|1494.2|1499.55|1493.65|13
1732047230000|2024-11-19 20:13:50|1500.45|1494.55|1500.45|1494.55|1500.6|1494.7|1500.45|1494.55|4
1732047240000|2024-11-19 20:14:00|1499.65|1493.75|1499.65|1493.75|1499.8|1493.9|1499.65|1493.75|3
1732047250000|2024-11-19 20:14:10|1499.8|1493.9|1500.85|1494.95|1500.85|1494.95|1499.65|1493.75|26
1732047260000|2024-11-19 20:14:20|1500.8|1494.9|1500.4|1494.5|1500.85|1494.95|1500.4|1494.5|19
1732047270000|2024-11-19 20:14:30|1500.5|1494.6|1500.6|1494.7|1500.7|1494.8|1500.05|1494.15|22
1732047280000|2024-11-19 20:14:40|1500.45|1494.55|1499.65|1493.75|1500.45|1494.55|1499.65|1493.75|12
1732047290000|2024-11-19 20:14:50|1499.55|1493.65|1499.55|1493.65|1499.7|1493.8|1499.55|1493.65|16
1732047300000|2024-11-19 20:15:00|1499.45|1493.55|1499.05|1493.15|1499.45|1493.55|1498.7|1492.8|13
1732047310000|2024-11-19 20:15:10|1499.5|1493.6|1498.75|1492.85|1499.7|1493.8|1498.55|1492.65|19
1732047320000|2024-11-19 20:15:20|1498.85|1492.95|1498.55|1492.65|1498.9|1493|1498.55|1492.65|11
1732047330000|2024-11-19 20:15:30|1498.1|1492.2|1498.7|1492.8|1498.8|1492.9|1498.1|1492.2|19
1732047340000|2024-11-19 20:15:40|1498.9|1493|1498.65|1492.75|1498.9|1493|1498.55|1492.65|7
1732047350000|2024-11-19 20:15:50|1498.55|1492.65|1498.65|1492.75|1498.65|1492.75|1498|1492.1|7
1732047360000|2024-11-19 20:16:00|1498.3|1492.4|1497.9|1492|1498.4|1492.5|1497.55|1491.65|19
1732047370000|2024-11-19 20:16:10|1497.95|1492.05|1496.6|1490.7|1497.95|1492.05|1496.55|1490.65|16
1732047380000|2024-11-19 20:16:20|1496.55|1490.65|1496.65|1490.75|1497.6|1491.7|1496.55|1490.65|18
1732047390000|2024-11-19 20:16:30|1496.75|1490.85|1495.7|1489.8|1497.05|1491.15|1495.65|1489.75|19
1732047400000|2024-11-19 20:16:40|1495.65|1489.75|1495.55|1489.65|1495.8|1489.9|1495.55|1489.65|16
1732047410000|2024-11-19 20:16:50|1495.75|1489.85|1495.2|1489.3|1496.55|1490.65|1495.2|1489.3|17
1732047420000|2024-11-19 20:17:00|1495.1|1489.2|1494.65|1488.75|1495.1|1489.2|1494|1488.1|10
1732047430000|2024-11-19 20:17:10|1494.75|1488.85|1495.75|1489.85|1495.85|1489.95|1494.6|1488.7|25
1732047440000|2024-11-19 20:17:20|1495.55|1489.65|1495.55|1489.65|1495.55|1489.65|1494.95|1489.05|16
1732047450000|2024-11-19 20:17:30|1495.45|1489.55|1494.9|1489|1495.45|1489.55|1494.55|1488.65|17
1732047460000|2024-11-19 20:17:40|1494.75|1488.85|1493.8|1487.9|1494.75|1488.85|1493.7|1487.8|15
1732047470000|2024-11-19 20:17:50|1493.75|1487.85|1493.45|1487.55|1493.8|1487.9|1493.45|1487.55|9
1732047480000|2024-11-19 20:18:00|1493.5|1487.6|1494.85|1488.95|1494.85|1488.95|1493.2|1487.3|22
1732047490000|2024-11-19 20:18:10|1494.9|1489|1495.5|1489.6|1495.5|1489.6|1494.55|1488.65|21
1732047500000|2024-11-19 20:18:20|1495.55|1489.65|1495.95|1490.05|1496.85|1490.95|1495.55|1489.65|23
1732047510000|2024-11-19 20:18:30|1496.05|1490.15|1495.6|1489.7|1496.55|1490.65|1495.6|1489.7|23
1732047520000|2024-11-19 20:18:40|1495.55|1489.65|1496|1490.1|1496.1|1490.2|1495.55|1489.65|16
1732047530000|2024-11-19 20:18:50|1496.05|1490.15|1496.65|1490.75|1496.75|1490.85|1496.05|1490.15|14
1732047540000|2024-11-19 20:19:00|1496.55|1490.65|1496.05|1490.15|1496.55|1490.65|1495.55|1489.65|18
1732047550000|2024-11-19 20:19:10|1496|1490.1|1495|1489.1|1496|1490.1|1494.95|1489.05|16
1732047560000|2024-11-19 20:19:20|1494.95|1489.05|1494.6|1488.7|1495.05|1489.15|1494.55|1488.65|22
1732047570000|2024-11-19 20:19:30|1494.65|1488.75|1494.65|1488.75|1494.75|1488.85|1494.55|1488.65|15
1732047580000|2024-11-19 20:19:40|1494.6|1488.7|1495.46|1489.56|1495.46|1489.56|1494.45|1488.55|27
1732047590000|2024-11-19 20:19:50|1495.54|1489.64|1496.05|1490.15|1496.05|1490.15|1495.52|1489.62|21
1732047600000|2024-11-19 20:20:00|1496.1|1490.2|1495.58|1489.68|1496.1|1490.2|1495.53|1489.63|21
1732047610000|2024-11-19 20:20:10|1495.57|1489.67|1494.8|1488.9|1495.57|1489.67|1494.8|1488.9|25
1732047620000|2024-11-19 20:20:20|1494.54|1488.64|1495.55|1489.65|1495.6|1489.7|1494.54|1488.64|25
1732047630000|2024-11-19 20:20:30|1495.49|1489.59|1493.9|1488|1495.5|1489.6|1493.9|1488|25
1732047640000|2024-11-19 20:20:40|1493.5|1487.6|1494.5|1488.6|1494.55|1488.65|1493.45|1487.55|31
1732047650000|2024-11-19 20:20:50|1494.48|1488.58|1494.12|1488.22|1494.5|1488.6|1494.05|1488.15|30
1732047660000|2024-11-19 20:21:00|1494.08|1488.18|1494.17|1488.27|1494.7|1488.8|1494.08|1488.18|24
1732047670000|2024-11-19 20:21:10|1493.78|1487.88|1493.51|1487.61|1493.9|1488|1493.4|1487.5|21
1732047680000|2024-11-19 20:21:20|1493.53|1487.63|1494.35|1488.45|1494.37|1488.47|1493.49|1487.59|27
1732047690000|2024-11-19 20:21:30|1494.41|1488.51|1492.6|1486.7|1494.43|1488.53|1492.3|1486.4|27
1732047700000|2024-11-19 20:21:40|1492.55|1486.65|1493.5|1487.6|1493.5|1487.6|1492.35|1486.45|31
1732047710000|2024-11-19 20:21:50|1493.47|1487.57|1494.54|1488.64|1494.7|1488.8|1493.33|1487.43|30
1732047720000|2024-11-19 20:22:00|1494.5|1488.6|1496.1|1490.2|1497.2|1491.3|1494.5|1488.6|31
1732047730000|2024-11-19 20:22:10|1495.75|1489.85|1494.85|1488.95|1495.75|1489.85|1494.85|1488.95|34
1732047740000|2024-11-19 20:22:20|1494.54|1488.64|1494.44|1488.54|1494.95|1489.05|1494.44|1488.54|26
1732047750000|2024-11-19 20:22:30|1494.48|1488.58|1494.47|1488.57|1494.52|1488.62|1493.8|1487.9|27
1732047760000|2024-11-19 20:22:40|1494.43|1488.53|1494.44|1488.54|1494.48|1488.58|1493.88|1487.98|28
1732047770000|2024-11-19 20:22:50|1494.46|1488.56|1493.46|1487.56|1494.46|1488.56|1493.05|1487.15|25
1732047780000|2024-11-19 20:23:00|1493.48|1487.58|1493.5|1487.6|1494.1|1488.2|1493.45|1487.55|30
1732047790000|2024-11-19 20:23:10|1493.43|1487.53|1493.51|1487.61|1493.51|1487.61|1493.3|1487.4|31
1732047800000|2024-11-19 20:23:20|1493.49|1487.59|1492.65|1486.75|1493.5|1487.6|1492.3|1486.4|31
1732047810000|2024-11-19 20:23:30|1492.57|1486.67|1491.49|1485.59|1492.8|1486.9|1491.45|1485.55|28
1732047820000|2024-11-19 20:23:40|1491.52|1485.62|1491.4|1485.5|1492.43|1486.53|1491.4|1485.5|37
1732047830000|2024-11-19 20:23:50|1491.43|1485.53|1491.51|1485.61|1491.53|1485.63|1491.35|1485.45|22
1732047840000|2024-11-19 20:24:00|1491.53|1485.63|1490.64|1484.74|1491.53|1485.63|1490.56|1484.66|28
1732047850000|2024-11-19 20:24:10|1490.67|1484.77|1489.45|1483.55|1490.67|1484.77|1489.45|1483.55|27
1732047860000|2024-11-19 20:24:20|1489.49|1483.59|1489.51|1483.61|1489.75|1483.85|1489.2|1483.3|32
1732047870000|2024-11-19 20:24:30|1489.49|1483.59|1489.39|1483.49|1489.51|1483.61|1489.39|1483.49|17
1732047880000|2024-11-19 20:24:40|1489.45|1483.55|1488.95|1483.05|1489.51|1483.61|1488.65|1482.75|32
1732047890000|2024-11-19 20:24:50|1489|1483.1|1489.45|1483.55|1489.49|1483.59|1488.45|1482.55|24
1732047900000|2024-11-19 20:25:00|1489.49|1483.59|1489.8|1483.9|1490.53|1484.63|1489.49|1483.59|28
1732047910000|2024-11-19 20:25:10|1489.65|1483.75|1487.75|1481.85|1489.65|1483.75|1487.7|1481.8|33
1732047920000|2024-11-19 20:25:20|1487.7|1481.8|1487.35|1481.45|1487.7|1481.8|1487.35|1481.45|26
1732047930000|2024-11-19 20:25:30|1487.53|1481.63|1487.6|1481.7|1487.65|1481.75|1487.2|1481.3|27
1732047940000|2024-11-19 20:25:40|1487.55|1481.65|1488.45|1482.55|1488.63|1482.73|1487.55|1481.65|31
1732047950000|2024-11-19 20:25:50|1488.5|1482.6|1488.45|1482.55|1488.7|1482.8|1488.35|1482.45|18
1732047960000|2024-11-19 20:26:00|1488.15|1482.25|1488.45|1482.55|1488.75|1482.85|1488.15|1482.25|29
1732047970000|2024-11-19 20:26:10|1488.1|1482.2|1489.28|1483.38|1489.58|1483.68|1488.1|1482.2|27
1732047980000|2024-11-19 20:26:20|1488.9|1483|1489.85|1483.95|1489.85|1483.95|1488.9|1483|30
1732047990000|2024-11-19 20:26:30|1490|1484.1|1489.37|1483.47|1490|1484.1|1489.05|1483.15|26
1732048000000|2024-11-19 20:26:40|1489.41|1483.51|1488.7|1482.8|1489.45|1483.55|1488.3|1482.4|25
1732048010000|2024-11-19 20:26:50|1488.65|1482.75|1489|1483.1|1489.43|1483.53|1488.5|1482.6|30
1732048020000|2024-11-19 20:27:00|1488.95|1483.05|1488.6|1482.7|1488.95|1483.05|1488.35|1482.45|24
1732048030000|2024-11-19 20:27:10|1488.75|1482.85|1488.5|1482.6|1488.9|1483|1488.25|1482.35|30
1732048040000|2024-11-19 20:27:20|1488.65|1482.75|1488.05|1482.15|1488.65|1482.75|1487.85|1481.95|20
1732048050000|2024-11-19 20:27:30|1488.15|1482.25|1488.6|1482.7|1489.38|1483.48|1488.15|1482.25|26
1732048060000|2024-11-19 20:27:40|1488.7|1482.8|1488.6|1482.7|1488.75|1482.85|1488.6|1482.7|16
1732048070000|2024-11-19 20:27:50|1488.7|1482.8|1488.8|1482.9|1488.8|1482.9|1488.45|1482.55|26
1732048080000|2024-11-19 20:28:00|1488.75|1482.85|1489.15|1483.25|1489.54|1483.64|1488.6|1482.7|27
1732048090000|2024-11-19 20:28:10|1489.2|1483.3|1490.43|1484.53|1490.59|1484.69|1489.1|1483.2|30
1732048100000|2024-11-19 20:28:20|1490.05|1484.15|1490.8|1484.9|1490.8|1484.9|1490.05|1484.15|27
1732048110000|2024-11-19 20:28:30|1490.7|1484.8|1489.45|1483.55|1490.79|1484.89|1489.45|1483.55|31
1732048120000|2024-11-19 20:28:40|1489.46|1483.56|1490.05|1484.15|1490.15|1484.25|1489.45|1483.55|28
1732048130000|2024-11-19 20:28:50|1490.15|1484.25|1490.9|1485|1490.93|1485.03|1490.15|1484.25|21
1732048140000|2024-11-19 20:29:00|1490.8|1484.9|1490.8|1484.9|1490.85|1484.95|1490.2|1484.3|31
1732048150000|2024-11-19 20:29:10|1491.3|1485.4|1491.43|1485.53|1491.6|1485.7|1490.65|1484.75|26
1732048160000|2024-11-19 20:29:20|1491.05|1485.15|1491|1485.1|1491.46|1485.56|1490.9|1485|30
1732048170000|2024-11-19 20:29:30|1491.05|1485.15|1491.67|1485.77|1491.9|1486|1491.05|1485.15|17
1732048180000|2024-11-19 20:29:40|1491.64|1485.74|1492.35|1486.45|1492.35|1486.45|1491.57|1485.67|22
1732048190000|2024-11-19 20:29:50|1492.3|1486.4|1491.93|1486.03|1492.5|1486.6|1491.9|1486|24
1732048200000|2024-11-19 20:30:00|1491.95|1486.05|1492.57|1486.67|1492.62|1486.72|1491.7|1485.8|24
1732048210000|2024-11-19 20:30:10|1492.55|1486.65|1492.7|1486.8|1493.35|1487.45|1492.05|1486.15|27
1732048220000|2024-11-19 20:30:20|1492.65|1486.75|1493.48|1487.58|1494.38|1488.48|1492.65|1486.75|31
1732048230000|2024-11-19 20:30:30|1493.45|1487.55|1492.53|1486.63|1493.45|1487.55|1492|1486.1|24
1732048240000|2024-11-19 20:30:40|1492.55|1486.65|1492.5|1486.6|1492.85|1486.95|1492.4|1486.5|14
1732048250000|2024-11-19 20:30:50|1492.48|1486.58|1490.8|1484.9|1492.5|1486.6|1490.8|1484.9|22
1732048260000|2024-11-19 20:31:00|1490.75|1484.85|1490.93|1485.03|1490.93|1485.03|1490.45|1484.55|27
1732048270000|2024-11-19 20:31:10|1490.8|1484.9|1488.5|1482.6|1490.8|1484.9|1488.5|1482.6|24
1732048280000|2024-11-19 20:31:20|1488.53|1482.63|1488.65|1482.75|1488.9|1483|1488.35|1482.45|31
1732048290000|2024-11-19 20:31:30|1488.6|1482.7|1487.42|1481.52|1488.6|1482.7|1487.25|1481.35|22
1732048300000|2024-11-19 20:31:40|1487.48|1481.58|1486.48|1480.58|1487.48|1481.58|1486.15|1480.25|23
1732048310000|2024-11-19 20:31:50|1486.41|1480.51|1486.43|1480.53|1486.45|1480.55|1485.5|1479.6|23
1732048320000|2024-11-19 20:32:00|1486.44|1480.54|1487.54|1481.64|1487.58|1481.68|1486.35|1480.45|33
1732048330000|2024-11-19 20:32:10|1487.56|1481.66|1488.45|1482.55|1488.75|1482.85|1487.56|1481.66|32
1732048340000|2024-11-19 20:32:20|1488.44|1482.54|1487.55|1481.65|1489.43|1483.53|1487.45|1481.55|30
1732048350000|2024-11-19 20:32:30|1487.51|1481.61|1486.65|1480.75|1487.53|1481.63|1486.3|1480.4|28
1732048360000|2024-11-19 20:32:40|1486.75|1480.85|1486.48|1480.58|1486.75|1480.85|1486.45|1480.55|27
1732048370000|2024-11-19 20:32:50|1486.54|1480.64|1487.68|1481.78|1487.78|1481.88|1486.51|1480.61|27
1732048380000|2024-11-19 20:33:00|1487.65|1481.75|1487.43|1481.53|1487.65|1481.75|1487.43|1481.53|24
1732048390000|2024-11-19 20:33:10|1487.45|1481.55|1485.5|1479.6|1487.45|1481.55|1485.43|1479.53|28
1732048400000|2024-11-19 20:33:20|1485.44|1479.54|1485.48|1479.58|1485.48|1479.58|1484.48|1478.58|28
1732048410000|2024-11-19 20:33:30|1485.45|1479.55|1485.75|1479.85|1486.75|1480.85|1485.45|1479.55|22
1732048420000|2024-11-19 20:33:40|1485.8|1479.9|1485.54|1479.64|1485.8|1479.9|1485.4|1479.5|25
1732048430000|2024-11-19 20:33:50|1485.62|1479.72|1485.83|1479.93|1486.46|1480.56|1485.53|1479.63|31
1732048440000|2024-11-19 20:34:00|1485.85|1479.95|1486.53|1480.63|1486.61|1480.71|1485.85|1479.95|22
1732048450000|2024-11-19 20:34:10|1486.5|1480.6|1485.85|1479.95|1486.5|1480.6|1485.55|1479.65|26
1732048460000|2024-11-19 20:34:20|1485.9|1480|1485.75|1479.85|1486.45|1480.55|1485.7|1479.8|19
1732048470000|2024-11-19 20:34:30|1485.8|1479.9|1486.7|1480.8|1486.75|1480.85|1485.8|1479.9|15
1732048480000|2024-11-19 20:34:40|1486.75|1480.85|1486.3|1480.4|1486.75|1480.85|1486.3|1480.4|10
1732048490000|2024-11-19 20:34:50|1486.2|1480.3|1485.55|1479.65|1486.4|1480.5|1485.2|1479.3|21
1732048500000|2024-11-19 20:35:00|1485.65|1479.75|1484.95|1479.05|1485.7|1479.8|1484.65|1478.75|17
1732048510000|2024-11-19 20:35:10|1485.45|1479.55|1485.75|1479.85|1485.85|1479.95|1485.3|1479.4|15
1732048520000|2024-11-19 20:35:20|1485.8|1479.9|1485.65|1479.75|1485.8|1479.9|1485.05|1479.15|23
1732048530000|2024-11-19 20:35:30|1485.75|1479.85|1486.7|1480.8|1486.85|1480.95|1485.75|1479.85|11
1732048540000|2024-11-19 20:35:40|1486.65|1480.75|1485.8|1479.9|1486.65|1480.75|1485.7|1479.8|17
1732048550000|2024-11-19 20:35:50|1485.65|1479.75|1485.55|1479.65|1485.65|1479.75|1484.65|1478.75|16
1732048560000|2024-11-19 20:36:00|1485.6|1479.7|1485.45|1479.55|1485.75|1479.85|1484.7|1478.8|12
1732048570000|2024-11-19 20:36:10|1485.55|1479.65|1485.85|1479.95|1486.05|1480.15|1485.55|1479.65|16
1732048580000|2024-11-19 20:36:20|1485.75|1479.85|1485.9|1480|1486.75|1480.85|1485.75|1479.85|17
1732048590000|2024-11-19 20:36:30|1485.7|1479.8|1485.55|1479.65|1485.8|1479.9|1485.55|1479.65|12
1732048600000|2024-11-19 20:36:40|1485.4|1479.5|1483.75|1477.85|1485.4|1479.5|1483.75|1477.85|15
1732048610000|2024-11-19 20:36:50|1483.6|1477.7|1483.55|1477.65|1484.45|1478.55|1483.55|1477.65|14
1732048620000|2024-11-19 20:37:00|1483.6|1477.7|1483.7|1477.8|1483.75|1477.85|1483.55|1477.65|7
1732048630000|2024-11-19 20:37:10|1483.6|1477.7|1483.55|1477.65|1484.55|1478.65|1483.55|1477.65|25
1732048640000|2024-11-19 20:37:20|1483.6|1477.7|1483.95|1478.05|1484.45|1478.55|1483.6|1477.7|15
1732048650000|2024-11-19 20:37:30|1483.55|1477.65|1484.45|1478.55|1484.45|1478.55|1483.55|1477.65|9
1732048660000|2024-11-19 20:37:40|1484.35|1478.45|1484.45|1478.55|1484.45|1478.55|1483.65|1477.75|8
1732048670000|2024-11-19 20:37:50|1483.75|1477.85|1484.6|1478.7|1484.6|1478.7|1483.7|1477.8|4
1732048680000|2024-11-19 20:38:00|1484.45|1478.55|1484.45|1478.55|1484.45|1478.55|1483.75|1477.85|6
1732048690000|2024-11-19 20:38:10|1483.65|1477.75|1483.65|1477.75|1484.45|1478.55|1483.65|1477.75|7
1732048700000|2024-11-19 20:38:20|1483.6|1477.7|1483.55|1477.65|1483.6|1477.7|1483.55|1477.65|2
1732048710000|2024-11-19 20:38:30|1483.45|1477.55|1483.45|1477.55|1483.45|1477.55|1483.45|1477.55|1
1732048720000|2024-11-19 20:38:40|1482.95|1477.05|1482.65|1476.75|1482.95|1477.05|1482.65|1476.75|2
1732048730000|2024-11-19 20:38:50|1482.8|1476.9|1483.45|1477.55|1483.45|1477.55|1482.75|1476.85|5
1732048740000|2024-11-19 20:39:00|1482.7|1476.8|1482.7|1476.8|1483.45|1477.55|1482.65|1476.75|8
1732048750000|2024-11-19 20:39:10|1482.55|1476.65|1482.55|1476.65|1482.55|1476.65|1482.55|1476.65|1
1732048760000|2024-11-19 20:39:20|1482.6|1476.7|1483.45|1477.55|1483.45|1477.55|1482.6|1476.7|6
1732048770000|2024-11-19 20:39:30|1483.55|1477.65|1482.65|1476.75|1483.6|1477.7|1482.65|1476.75|5
1732048780000|2024-11-19 20:39:40|1482.55|1476.65|1482.55|1476.65|1482.75|1476.85|1482.55|1476.65|15
1732048790000|2024-11-19 20:39:50|1482.6|1476.7|1482.55|1476.65|1483.45|1477.55|1482.55|1476.65|10
1732048800000|2024-11-19 20:40:00|1482.45|1476.55|1481.6|1475.7|1482.45|1476.55|1481.55|1475.65|20
1732048810000|2024-11-19 20:40:10|1481.75|1475.85|1483.45|1477.55|1483.45|1477.55|1481.65|1475.75|16
1732048820000|2024-11-19 20:40:20|1483.55|1477.65|1482.85|1476.95|1483.85|1477.95|1482.6|1476.7|16
1732048830000|2024-11-19 20:40:30|1482.8|1476.9|1483.45|1477.55|1483.6|1477.7|1482.8|1476.9|6
1732048840000|2024-11-19 20:40:40|1482.95|1477.05|1482.45|1476.55|1482.95|1477.05|1482.45|1476.55|2
1732048850000|2024-11-19 20:40:50|1481.95|1476.05|1481.45|1475.55|1481.95|1476.05|1481.45|1475.55|4
1732048860000|2024-11-19 20:41:00|1480.7|1474.8|1481.55|1475.65|1481.55|1475.65|1480.55|1474.65|16
1732048870000|2024-11-19 20:41:10|1481.45|1475.55|1480.95|1475.05|1481.6|1475.7|1480.95|1475.05|5
1732048880000|2024-11-19 20:41:20|1480.65|1474.75|1481.43|1475.53|1481.45|1475.55|1480.54|1474.64|20
1732048890000|2024-11-19 20:41:30|1481.45|1475.55|1482.6|1476.7|1482.75|1476.85|1481.38|1475.48|35
1732048900000|2024-11-19 20:41:40|1483.2|1477.3|1482.45|1476.55|1483.3|1477.4|1481.85|1475.95|34
1732048910000|2024-11-19 20:41:50|1482.47|1476.57|1481.7|1475.8|1482.56|1476.66|1481.4|1475.5|32
1732048920000|2024-11-19 20:42:00|1481.6|1475.7|1481.53|1475.63|1482.48|1476.58|1481.48|1475.58|36
1732048930000|2024-11-19 20:42:10|1481.36|1475.46|1482.31|1476.41|1482.4|1476.5|1481.34|1475.44|33
1732048940000|2024-11-19 20:42:20|1482.39|1476.49|1480.34|1474.44|1482.39|1476.49|1480.05|1474.15|30
1732048950000|2024-11-19 20:42:30|1480.4|1474.5|1480.45|1474.55|1480.45|1474.55|1479|1473.1|27
1732048960000|2024-11-19 20:42:40|1480.48|1474.58|1481.4|1475.5|1481.4|1475.5|1480.41|1474.51|28
1732048970000|2024-11-19 20:42:50|1481.35|1475.45|1481.43|1475.53|1481.55|1475.65|1480.53|1474.63|23
1732048980000|2024-11-19 20:43:00|1481.46|1475.56|1480.7|1474.8|1481.51|1475.61|1480.55|1474.65|26
1732048990000|2024-11-19 20:43:10|1480.8|1474.9|1480.45|1474.55|1480.8|1474.9|1480.45|1474.55|18
1732049000000|2024-11-19 20:43:20|1480.5|1474.6|1480.7|1474.8|1480.8|1474.9|1480.5|1474.6|17
1732049010000|2024-11-19 20:43:30|1480.6|1474.7|1480.54|1474.64|1480.8|1474.9|1480.46|1474.56|30
1732049020000|2024-11-19 20:43:40|1480.6|1474.7|1481.75|1475.85|1481.75|1475.85|1480.55|1474.65|21
1732049030000|2024-11-19 20:43:50|1481.45|1475.55|1482.67|1476.77|1482.67|1476.77|1481.45|1475.55|22
1732049040000|2024-11-19 20:44:00|1482.63|1476.73|1482.75|1476.85|1482.88|1476.98|1482.3|1476.4|19
1732049050000|2024-11-19 20:44:10|1482.8|1476.9|1483.43|1477.53|1483.43|1477.53|1482.75|1476.85|24
1732049060000|2024-11-19 20:44:20|1483.41|1477.51|1483.33|1477.43|1483.41|1477.51|1483.32|1477.42|12
1732049070000|2024-11-19 20:44:30|1483.31|1477.41|1483.48|1477.58|1483.51|1477.61|1482.6|1476.7|22
1732049080000|2024-11-19 20:44:40|1483.45|1477.55|1484.6|1478.7|1484.6|1478.7|1483.4|1477.5|26
1732049090000|2024-11-19 20:44:50|1484.65|1478.75|1485.48|1479.58|1485.51|1479.61|1484.57|1478.67|23
1732049100000|2024-11-19 20:45:00|1485.35|1479.45|1485.45|1479.55|1485.45|1479.55|1484.35|1478.45|24
1732049110000|2024-11-19 20:45:10|1485.4|1479.5|1483.65|1477.75|1485.4|1479.5|1483.58|1477.68|28
1732049120000|2024-11-19 20:45:20|1483.58|1477.68|1482.6|1476.7|1483.85|1477.95|1482.55|1476.65|32
1732049130000|2024-11-19 20:45:30|1482.55|1476.65|1481.8|1475.9|1482.73|1476.83|1481.8|1475.9|25
1732049140000|2024-11-19 20:45:40|1481.65|1475.75|1481.45|1475.55|1481.65|1475.75|1481.35|1475.45|18
1732049150000|2024-11-19 20:45:50|1481.48|1475.58|1481.41|1475.51|1481.58|1475.68|1481.2|1475.3|28
1732049160000|2024-11-19 20:46:00|1481.4|1475.5|1480.78|1474.88|1481.4|1475.5|1479.85|1473.95|28
1732049170000|2024-11-19 20:46:10|1480.75|1474.85|1480.2|1474.3|1481.43|1475.53|1480.2|1474.3|33
1732049180000|2024-11-19 20:46:20|1480.15|1474.25|1481.35|1475.45|1481.35|1475.45|1480.15|1474.25|22
1732049190000|2024-11-19 20:46:30|1481.45|1475.55|1482.33|1476.43|1482.43|1476.53|1481.45|1475.55|30
1732049200000|2024-11-19 20:46:40|1482.31|1476.41|1480.75|1474.85|1482.36|1476.46|1480.58|1474.68|33
1732049210000|2024-11-19 20:46:50|1480.8|1474.9|1480.48|1474.58|1480.85|1474.95|1480.38|1474.48|33
1732049220000|2024-11-19 20:47:00|1480.45|1474.55|1479.2|1473.3|1480.55|1474.65|1478.48|1472.58|32
1732049230000|2024-11-19 20:47:10|1478.45|1472.55|1477.39|1471.49|1478.8|1472.9|1477.2|1471.3|36
1732049240000|2024-11-19 20:47:20|1477.48|1471.58|1478.27|1472.37|1478.48|1472.58|1477.48|1471.58|36
1732049250000|2024-11-19 20:47:30|1477.55|1471.65|1477.41|1471.51|1477.6|1471.7|1476.85|1470.95|28
1732049260000|2024-11-19 20:47:40|1477.48|1471.58|1477.9|1472|1478.5|1472.6|1477.35|1471.45|35
1732049270000|2024-11-19 20:47:50|1478.38|1472.48|1477.92|1472.02|1478.38|1472.48|1477.15|1471.25|31
1732049280000|2024-11-19 20:48:00|1477.94|1472.04|1477.48|1471.58|1478.5|1472.6|1477.48|1471.58|34
1732049290000|2024-11-19 20:48:10|1477.53|1471.63|1478.34|1472.44|1478.39|1472.49|1477.45|1471.55|23
1732049300000|2024-11-19 20:48:20|1478.35|1472.45|1477.45|1471.55|1478.68|1472.78|1477.45|1471.55|33
1732049310000|2024-11-19 20:48:30|1477.35|1471.45|1477.43|1471.53|1477.48|1471.58|1476.85|1470.95|26
1732049320000|2024-11-19 20:48:40|1477.4|1471.5|1476.65|1470.75|1477.41|1471.51|1476.58|1470.68|22
1732049330000|2024-11-19 20:48:50|1476.61|1470.71|1476.65|1470.75|1476.65|1470.75|1476.45|1470.55|11
1732049340000|2024-11-19 20:49:00|1476.45|1470.55|1475.31|1469.41|1476.6|1470.7|1475.27|1469.37|28
1732049350000|2024-11-19 20:49:10|1475.28|1469.38|1472.95|1467.05|1475.28|1469.38|1472.9|1467|32
1732049360000|2024-11-19 20:49:20|1473|1467.1|1475.3|1469.4|1475.45|1469.55|1473|1467.1|38
1732049370000|2024-11-19 20:49:30|1475.03|1469.13|1473.55|1467.65|1475.03|1469.13|1473.55|1467.65|28
1732049380000|2024-11-19 20:49:40|1473.6|1467.7|1473.28|1467.38|1474.43|1468.53|1473.15|1467.25|25
1732049390000|2024-11-19 20:49:50|1472.75|1466.85|1473.36|1467.46|1473.75|1467.85|1472.65|1466.75|24
1732049400000|2024-11-19 20:50:00|1473.38|1467.48|1472.5|1466.6|1473.51|1467.61|1472.5|1466.6|33
1732049410000|2024-11-19 20:50:10|1472.55|1466.65|1472.05|1466.15|1473.17|1467.27|1471.95|1466.05|34
1732049420000|2024-11-19 20:50:20|1472.43|1466.53|1471.63|1465.73|1472.85|1466.95|1471.05|1465.15|34
1732049430000|2024-11-19 20:50:30|1471.8|1465.9|1472.55|1466.65|1472.75|1466.85|1471.8|1465.9|27
1732049440000|2024-11-19 20:50:40|1472.6|1466.7|1473.35|1467.45|1473.5|1467.6|1472.25|1466.35|28
1732049450000|2024-11-19 20:50:50|1473.25|1467.35|1472.43|1466.53|1474.18|1468.28|1472.4|1466.5|28
1732049460000|2024-11-19 20:51:00|1472.42|1466.52|1472.48|1466.58|1472.54|1466.64|1471.75|1465.85|30
1732049470000|2024-11-19 20:51:10|1472.46|1466.56|1473.58|1467.68|1473.58|1467.68|1472.35|1466.45|35
1732049480000|2024-11-19 20:51:20|1473.8|1467.9|1472.9|1467|1473.8|1467.9|1472.7|1466.8|36
1732049490000|2024-11-19 20:51:30|1472.85|1466.95|1472.43|1466.53|1473.1|1467.2|1472|1466.1|30
1732049500000|2024-11-19 20:51:40|1472.36|1466.46|1472.54|1466.64|1472.75|1466.85|1471.68|1465.78|34
1732049510000|2024-11-19 20:51:50|1472.43|1466.53|1471.28|1465.38|1472.55|1466.65|1471.15|1465.25|28
1732049520000|2024-11-19 20:52:00|1471.29|1465.39|1470.2|1464.3|1471.52|1465.62|1470.1|1464.2|35
1732049530000|2024-11-19 20:52:10|1470.35|1464.45|1471.63|1465.73|1472.33|1466.43|1470.32|1464.42|35
1732049540000|2024-11-19 20:52:20|1471.6|1465.7|1472.35|1466.45|1472.45|1466.55|1471.6|1465.7|31
1732049550000|2024-11-19 20:52:30|1472.27|1466.37|1471.24|1465.34|1472.45|1466.55|1470.9|1465|24
1732049560000|2024-11-19 20:52:40|1471.29|1465.39|1470.3|1464.4|1471.45|1465.55|1470.3|1464.4|32
1732049570000|2024-11-19 20:52:50|1470.25|1464.35|1471.35|1465.45|1471.35|1465.45|1470.25|1464.35|20
1732049580000|2024-11-19 20:53:00|1471.25|1465.35|1469.5|1463.6|1471.35|1465.45|1469.5|1463.6|32
1732049590000|2024-11-19 20:53:10|1469.52|1463.62|1470.35|1464.45|1470.48|1464.58|1469.5|1463.6|31
1732049600000|2024-11-19 20:53:20|1470.3|1464.4|1469.55|1463.65|1470.3|1464.4|1469.35|1463.45|23
1732049610000|2024-11-19 20:53:30|1469.4|1463.5|1469.48|1463.58|1469.51|1463.61|1469.4|1463.5|18
1732049620000|2024-11-19 20:53:40|1469.31|1463.41|1469.45|1463.55|1469.48|1463.58|1468.9|1463|22
1732049630000|2024-11-19 20:53:50|1469.2|1463.3|1469.48|1463.58|1470.37|1464.47|1469.1|1463.2|34
1732049640000|2024-11-19 20:54:00|1469.38|1463.48|1468.65|1462.75|1469.43|1463.53|1468.4|1462.5|35
1732049650000|2024-11-19 20:54:10|1468.7|1462.8|1468.58|1462.68|1469.4|1463.5|1468.58|1462.68|25
1732049660000|2024-11-19 20:54:20|1468.65|1462.75|1468.48|1462.58|1469.36|1463.46|1468.35|1462.45|27
1732049670000|2024-11-19 20:54:30|1468.5|1462.6|1466.8|1460.9|1468.5|1462.6|1466.56|1460.66|24
1732049680000|2024-11-19 20:54:40|1466.85|1460.95|1467.36|1461.46|1467.45|1461.55|1466.75|1460.85|36
1732049690000|2024-11-19 20:54:50|1467.39|1461.49|1467.3|1461.4|1467.43|1461.53|1466.45|1460.55|28
1732049700000|2024-11-19 20:55:00|1467.31|1461.41|1466.1|1460.2|1467.48|1461.58|1466.1|1460.2|34
1732049710000|2024-11-19 20:55:10|1466.05|1460.15|1466.7|1460.8|1466.8|1460.9|1466|1460.1|31
1732049720000|2024-11-19 20:55:20|1466.48|1460.58|1467.45|1461.55|1468.4|1462.5|1466.48|1460.58|29
1732049730000|2024-11-19 20:55:30|1467.5|1461.6|1467.35|1461.45|1467.7|1461.8|1466.54|1460.64|28
1732049740000|2024-11-19 20:55:40|1466.85|1460.95|1466.4|1460.5|1467.5|1461.6|1466.1|1460.2|32
1732049750000|2024-11-19 20:55:50|1465.95|1460.05|1465.5|1459.6|1466.4|1460.5|1465.45|1459.55|27
1732049760000|2024-11-19 20:56:00|1465.47|1459.57|1465.45|1459.55|1465.7|1459.8|1465.35|1459.45|31
1732049770000|2024-11-19 20:56:10|1465.48|1459.58|1465.38|1459.48|1465.85|1459.95|1465.35|1459.45|26
1732049780000|2024-11-19 20:56:20|1465.45|1459.55|1466.5|1460.6|1466.53|1460.63|1465.45|1459.55|27
1732049790000|2024-11-19 20:56:30|1466.53|1460.63|1467.3|1461.4|1467.75|1461.85|1466.53|1460.63|27
1732049800000|2024-11-19 20:56:40|1467.35|1461.45|1468.5|1462.6|1468.5|1462.6|1467.2|1461.3|32
1732049810000|2024-11-19 20:56:50|1468.3|1462.4|1471.95|1466.05|1472.45|1466.55|1468.3|1462.4|34
1732049820000|2024-11-19 20:57:00|1471.7|1465.8|1471.75|1465.85|1472.45|1466.55|1471.48|1465.58|34
1732049830000|2024-11-19 20:57:10|1471.73|1465.83|1471.65|1465.75|1471.73|1465.83|1470.83|1464.93|26
1732049840000|2024-11-19 20:57:20|1471.75|1465.85|1473.1|1467.2|1473.4|1467.5|1471.6|1465.7|31
1732049850000|2024-11-19 20:57:30|1473.15|1467.25|1473.75|1467.85|1474.45|1468.55|1473.15|1467.25|36
1732049860000|2024-11-19 20:57:40|1473.7|1467.8|1475.42|1469.52|1475.5|1469.6|1473.7|1467.8|25
1732049870000|2024-11-19 20:57:50|1475.37|1469.47|1474.55|1468.65|1475.43|1469.53|1474.46|1468.56|26
1732049880000|2024-11-19 20:58:00|1474.51|1468.61|1475.43|1469.53|1475.85|1469.95|1474.45|1468.55|32
1732049890000|2024-11-19 20:58:10|1475.48|1469.58|1475.4|1469.5|1475.51|1469.61|1474.7|1468.8|30
1732049900000|2024-11-19 20:58:20|1475.43|1469.53|1475.5|1469.6|1475.54|1469.64|1474.55|1468.65|25
1732049910000|2024-11-19 20:58:30|1475.49|1469.59|1475.6|1469.7|1476.32|1470.42|1475.46|1469.56|23
1732049920000|2024-11-19 20:58:40|1475.61|1469.71|1477.48|1471.58|1477.48|1471.58|1475.4|1469.5|33
1732049930000|2024-11-19 20:58:50|1477.42|1471.52|1476.95|1471.05|1477.48|1471.58|1476.65|1470.75|33
1732049940000|2024-11-19 20:59:00|1477|1471.1|1476.56|1470.66|1477|1471.1|1475.55|1469.65|35
1732049950000|2024-11-19 20:59:10|1476.58|1470.68|1477.51|1471.61|1477.51|1471.61|1476.51|1470.61|35
1732049960000|2024-11-19 20:59:20|1477.55|1471.65|1477.43|1471.53|1477.55|1471.65|1476.48|1470.58|36
1732049970000|2024-11-19 20:59:30|1477.45|1471.55|1477.58|1471.68|1477.7|1471.8|1476.57|1470.67|34
1732049980000|2024-11-19 20:59:40|1477.53|1471.63|1477.05|1471.15|1477.8|1471.9|1476.8|1470.9|29
1732049990000|2024-11-19 20:59:50|1477|1471.1|1477.45|1471.55|1477.45|1471.55|1476.53|1470.63|26
1732050000000|2024-11-19 21:00:00|1477.38|1471.48|1477.7|1471.8|1478.43|1472.53|1477.29|1471.39|20
1732050010000|2024-11-19 21:00:10|1477.6|1471.7|1478.42|1472.52|1478.44|1472.54|1477.15|1471.25|29
1732050020000|2024-11-19 21:00:20|1478.44|1472.54|1479.62|1473.72|1479.9|1474|1478.41|1472.51|25
1732050030000|2024-11-19 21:00:30|1479.75|1473.85|1478.65|1472.75|1479.75|1473.85|1478.65|1472.75|33
1732050040000|2024-11-19 21:00:40|1478.3|1472.4|1479.37|1473.47|1479.37|1473.47|1478.3|1472.4|32
1732050050000|2024-11-19 21:00:50|1479.3|1473.4|1479.25|1473.35|1479.45|1473.55|1479|1473.1|20
1732050060000|2024-11-19 21:01:00|1479.26|1473.36|1478.58|1472.68|1479.26|1473.36|1478.3|1472.4|35
1732050070000|2024-11-19 21:01:10|1478.6|1472.7|1480.9|1475|1480.9|1475|1478.5|1472.6|31
1732050080000|2024-11-19 21:01:20|1481.45|1475.55|1480.9|1475|1481.5|1475.6|1480.38|1474.48|30
1732050090000|2024-11-19 21:01:30|1480.73|1474.83|1480.75|1474.85|1481|1475.1|1480.4|1474.5|31
1732050100000|2024-11-19 21:01:40|1480.65|1474.75|1479.83|1473.93|1480.65|1474.75|1479.54|1473.64|28
1732050110000|2024-11-19 21:01:50|1479.8|1473.9|1479.45|1473.55|1480.38|1474.48|1479.45|1473.55|20
1732050120000|2024-11-19 21:02:00|1479.5|1473.6|1479.48|1473.58|1479.56|1473.66|1478.75|1472.85|31
1732050130000|2024-11-19 21:02:10|1479.45|1473.55|1477.85|1471.95|1479.45|1473.55|1477.65|1471.75|30
1732050140000|2024-11-19 21:02:20|1477.8|1471.9|1477.55|1471.65|1478.58|1472.68|1477.55|1471.65|29
1732050150000|2024-11-19 21:02:30|1477.5|1471.6|1477.6|1471.7|1477.9|1472|1477.46|1471.56|28
1732050160000|2024-11-19 21:02:40|1477.65|1471.75|1478.34|1472.44|1478.63|1472.73|1477.65|1471.75|24
1732050170000|2024-11-19 21:02:50|1478.41|1472.51|1478.75|1472.85|1478.8|1472.9|1478.34|1472.44|17
1732050180000|2024-11-19 21:03:00|1478.8|1472.9|1479.55|1473.65|1479.6|1473.7|1478.53|1472.63|30
1732050190000|2024-11-19 21:03:10|1479.54|1473.64|1481.6|1475.7|1481.6|1475.7|1479.54|1473.64|21
1732050200000|2024-11-19 21:03:20|1481.4|1475.5|1481.2|1475.3|1481.54|1475.64|1480.5|1474.6|26
1732050210000|2024-11-19 21:03:30|1481.25|1475.35|1481.7|1475.8|1481.7|1475.8|1480.85|1474.95|18
1732050220000|2024-11-19 21:03:40|1481.65|1475.75|1482.39|1476.49|1482.39|1476.49|1481.63|1475.73|20
1732050230000|2024-11-19 21:03:50|1482.63|1476.73|1483.05|1477.15|1483.48|1477.58|1482.55|1476.65|21
1732050240000|2024-11-19 21:04:00|1482.9|1477|1483.43|1477.53|1483.53|1477.63|1482.5|1476.6|20
1732050250000|2024-11-19 21:04:10|1483.32|1477.42|1482.55|1476.65|1483.34|1477.44|1482.48|1476.58|23
1732050260000|2024-11-19 21:04:20|1482.63|1476.73|1482.55|1476.65|1483.45|1477.55|1482.55|1476.65|20
1732050270000|2024-11-19 21:04:30|1482.6|1476.7|1482.8|1476.9|1482.9|1477|1482.6|1476.7|21
1732050280000|2024-11-19 21:04:40|1482.85|1476.95|1482.7|1476.8|1483.45|1477.55|1482.55|1476.65|14
1732050290000|2024-11-19 21:04:50|1482.75|1476.85|1482.8|1476.9|1482.85|1476.95|1482.55|1476.65|11
1732050300000|2024-11-19 21:05:00|1482.75|1476.85|1483.75|1477.85|1483.8|1477.9|1482.55|1476.65|19
1732050310000|2024-11-19 21:05:10|1483.8|1477.9|1482.55|1476.65|1483.8|1477.9|1482.55|1476.65|17
1732050320000|2024-11-19 21:05:20|1482.6|1476.7|1480.8|1474.9|1482.65|1476.75|1480.65|1474.75|20
1732050330000|2024-11-19 21:05:30|1480.85|1474.95|1481.6|1475.7|1481.6|1475.7|1480.65|1474.75|14
1732050340000|2024-11-19 21:05:40|1481.65|1475.75|1480.65|1474.75|1481.75|1475.85|1480.65|1474.75|8
1732050350000|2024-11-19 21:05:50|1480.55|1474.65|1480.6|1474.7|1480.65|1474.75|1480.55|1474.65|10
1732050360000|2024-11-19 21:06:00|1480.55|1474.65|1477.75|1471.85|1480.55|1474.65|1477.75|1471.85|8
1732050370000|2024-11-19 21:06:10|1477.6|1471.7|1473.2|1467.3|1477.75|1471.85|1473.2|1467.3|23
1732050380000|2024-11-19 21:06:20|1473.45|1467.55|1473.45|1467.55|1473.65|1467.75|1472.65|1466.75|14
1732050390000|2024-11-19 21:06:30|1473.55|1467.65|1473.7|1467.8|1474.4|1468.5|1473.55|1467.65|12
1732050400000|2024-11-19 21:06:40|1473.6|1467.7|1471.65|1465.75|1473.6|1467.7|1471.65|1465.75|16
1732050410000|2024-11-19 21:06:50|1471.7|1465.8|1471.65|1465.75|1472.7|1466.8|1471.65|1465.75|17
1732050420000|2024-11-19 21:07:00|1471.45|1465.55|1470.7|1464.8|1471.45|1465.55|1470.7|1464.8|2
1732050430000|2024-11-19 21:07:10|1470.65|1464.75|1470.7|1464.8|1471.7|1465.8|1470.45|1464.55|20
1732050440000|2024-11-19 21:07:20|1470.75|1464.85|1470.45|1464.55|1470.75|1464.85|1470.45|1464.55|15
1732050450000|2024-11-19 21:07:30|1469.75|1463.85|1469.45|1463.55|1469.75|1463.85|1468.7|1462.8|8
1732050460000|2024-11-19 21:07:40|1469.55|1463.65|1469.9|1464|1470.4|1464.5|1469.45|1463.55|11
1732050470000|2024-11-19 21:07:50|1469.55|1463.65|1469.4|1463.5|1469.75|1463.85|1468.7|1462.8|13
1732050480000|2024-11-19 21:08:00|1469.45|1463.55|1469.6|1463.7|1470.35|1464.45|1469.45|1463.55|12
1732050490000|2024-11-19 21:08:10|1469.55|1463.65|1468.7|1462.8|1469.6|1463.7|1468.7|1462.8|8
1732050500000|2024-11-19 21:08:20|1468.6|1462.7|1470.55|1464.65|1470.6|1464.7|1468.55|1462.65|24
1732050510000|2024-11-19 21:08:30|1470.7|1464.8|1470.6|1464.7|1471.7|1465.8|1470.45|1464.55|30
1732050520000|2024-11-19 21:08:40|1470.45|1464.55|1471.45|1465.55|1471.45|1465.55|1470.45|1464.55|6
1732050530000|2024-11-19 21:08:50|1471.15|1465.25|1470.65|1464.75|1471.15|1465.25|1470.45|1464.55|14
1732050540000|2024-11-19 21:09:00|1470.7|1464.8|1471.7|1465.8|1471.7|1465.8|1470.7|1464.8|21
1732050550000|2024-11-19 21:09:10|1472.2|1466.3|1472.25|1466.35|1472.35|1466.45|1471.55|1465.65|15
1732050560000|2024-11-19 21:09:20|1473.35|1467.45|1473.55|1467.65|1473.7|1467.8|1473.25|1467.35|11
1732050570000|2024-11-19 21:09:30|1473.45|1467.55|1471.55|1465.65|1473.45|1467.55|1471.55|1465.65|9
1732050580000|2024-11-19 21:09:40|1471.65|1465.75|1470.95|1465.05|1471.8|1465.9|1470.95|1465.05|14
1732050590000|2024-11-19 21:09:50|1470.75|1464.85|1470.65|1464.75|1471.55|1465.65|1470.65|1464.75|23
1732050600000|2024-11-19 21:10:00|1470.7|1464.8|1470.6|1464.7|1471.9|1466|1470.55|1464.65|21
1732050610000|2024-11-19 21:10:10|1470.55|1464.65|1468.35|1462.45|1470.7|1464.8|1468.35|1462.45|26
1732050620000|2024-11-19 21:10:20|1468.45|1462.55|1469.05|1463.15|1469.75|1463.85|1468|1462.1|20
1732050630000|2024-11-19 21:10:30|1469.15|1463.25|1468.6|1462.7|1469.5|1463.6|1468.55|1462.65|17
1732050640000|2024-11-19 21:10:40|1468.55|1462.65|1468.55|1462.65|1469.05|1463.15|1468.05|1462.15|24
1732050650000|2024-11-19 21:10:50|1468.45|1462.55|1468.55|1462.65|1468.65|1462.75|1467.8|1461.9|20
1732050660000|2024-11-19 21:11:00|1468.6|1462.7|1468.05|1462.15|1469.75|1463.85|1467.95|1462.05|27
1732050670000|2024-11-19 21:11:10|1467.85|1461.95|1468.9|1463|1469.05|1463.15|1467.85|1461.95|25
1732050680000|2024-11-19 21:11:20|1468.95|1463.05|1468.6|1462.7|1469.8|1463.9|1468.6|1462.7|23
1732050690000|2024-11-19 21:11:30|1468.85|1462.95|1468.55|1462.65|1469.15|1463.25|1468.55|1462.65|18
1732050700000|2024-11-19 21:11:40|1468.65|1462.75|1468.32|1462.42|1469.15|1463.25|1468.15|1462.25|26
1732050710000|2024-11-19 21:11:50|1468.4|1462.5|1467.5|1461.6|1468.45|1462.55|1467.45|1461.55|31
1732050720000|2024-11-19 21:12:00|1467.4|1461.5|1466.85|1460.95|1467.83|1461.93|1466.85|1460.95|29
1732050730000|2024-11-19 21:12:10|1466.54|1460.64|1466.4|1460.5|1466.54|1460.64|1466.15|1460.25|26
1732050740000|2024-11-19 21:12:20|1466.31|1460.41|1465.45|1459.55|1466.31|1460.41|1465.35|1459.45|29
1732050750000|2024-11-19 21:12:30|1465.49|1459.59|1466.38|1460.48|1466.48|1460.58|1465.43|1459.53|27
1732050760000|2024-11-19 21:12:40|1466.39|1460.49|1465.27|1459.37|1466.39|1460.49|1465.2|1459.3|33
1732050770000|2024-11-19 21:12:50|1465.29|1459.39|1465.36|1459.46|1465.48|1459.58|1465.29|1459.39|25
1732050780000|2024-11-19 21:13:00|1465.39|1459.49|1465.58|1459.68|1465.95|1460.05|1464.6|1458.7|35
1732050790000|2024-11-19 21:13:10|1465.56|1459.66|1468.73|1462.83|1468.95|1463.05|1465.5|1459.6|37
1732050800000|2024-11-19 21:13:20|1468.77|1462.87|1468.85|1462.95|1469.95|1464.05|1468.77|1462.87|36
1732050810000|2024-11-19 21:13:30|1468.8|1462.9|1467.88|1461.98|1468.8|1462.9|1467.45|1461.55|33
1732050820000|2024-11-19 21:13:40|1467.93|1462.03|1468.5|1462.6|1468.52|1462.62|1467.25|1461.35|32
1732050830000|2024-11-19 21:13:50|1468.52|1462.62|1469.75|1463.85|1469.75|1463.85|1468.45|1462.55|30
1732050840000|2024-11-19 21:14:00|1469.4|1463.5|1468.3|1462.4|1469.48|1463.58|1467.95|1462.05|33
1732050850000|2024-11-19 21:14:10|1468|1462.1|1467.53|1461.63|1468.5|1462.6|1467.45|1461.55|33
1732050860000|2024-11-19 21:14:20|1467.55|1461.65|1467.64|1461.74|1468.39|1462.49|1467.54|1461.64|28
1732050870000|2024-11-19 21:14:30|1467.62|1461.72|1468.45|1462.55|1468.47|1462.57|1467.5|1461.6|28
1732050880000|2024-11-19 21:14:40|1468.47|1462.57|1468.48|1462.58|1469.85|1463.95|1468.3|1462.4|29
1732050890000|2024-11-19 21:14:50|1468.3|1462.4|1467.45|1461.55|1468.3|1462.4|1467.4|1461.5|30
1732050900000|2024-11-19 21:15:00|1467.8|1461.9|1468.5|1462.6|1468.5|1462.6|1467.45|1461.55|33
1732050910000|2024-11-19 21:15:10|1468.55|1462.65|1470.36|1464.46|1470.47|1464.57|1468.53|1462.63|35
1732050920000|2024-11-19 21:15:20|1470.34|1464.44|1470.53|1464.63|1470.53|1464.63|1469.7|1463.8|29
1732050930000|2024-11-19 21:15:30|1470.52|1464.62|1469.49|1463.59|1470.52|1464.62|1469.15|1463.25|34
1732050940000|2024-11-19 21:15:40|1469.53|1463.63|1468.05|1462.15|1469.54|1463.64|1467.6|1461.7|32
1732050950000|2024-11-19 21:15:50|1468.27|1462.37|1467.45|1461.55|1468.45|1462.55|1467.32|1461.42|33
1732050960000|2024-11-19 21:16:00|1467.48|1461.58|1466.54|1460.64|1468.47|1462.57|1466.54|1460.64|35
1732050970000|2024-11-19 21:16:10|1466.53|1460.63|1465.4|1459.5|1467.3|1461.4|1465.4|1459.5|35
1732050980000|2024-11-19 21:16:20|1465.45|1459.55|1465.45|1459.55|1465.54|1459.64|1465.35|1459.45|25
1732050990000|2024-11-19 21:16:30|1465.3|1459.4|1465.85|1459.95|1465.9|1460|1464.95|1459.05|32
1732051000000|2024-11-19 21:16:40|1466.29|1460.39|1466.54|1460.64|1466.54|1460.64|1465.2|1459.3|25
1732051010000|2024-11-19 21:16:50|1466.56|1460.66|1468.55|1462.65|1468.55|1462.65|1466.54|1460.64|37
1732051020000|2024-11-19 21:17:00|1468.56|1462.66|1467.43|1461.53|1468.58|1462.68|1467.3|1461.4|32
1732051030000|2024-11-19 21:17:10|1467.4|1461.5|1466.5|1460.6|1467.5|1461.6|1465.9|1460|32
1732051040000|2024-11-19 21:17:20|1466.45|1460.55|1464.3|1458.4|1466.51|1460.61|1464.3|1458.4|33
1732051050000|2024-11-19 21:17:30|1464.48|1458.58|1464.45|1458.55|1465.39|1459.49|1464.2|1458.3|28
1732051060000|2024-11-19 21:17:40|1464.54|1458.64|1464.45|1458.55|1464.54|1458.64|1463.55|1457.65|25
1732051070000|2024-11-19 21:17:50|1464.41|1458.51|1463.54|1457.64|1464.43|1458.53|1463.54|1457.64|29
1732051080000|2024-11-19 21:18:00|1463.55|1457.65|1465.1|1459.2|1465.32|1459.42|1463.48|1457.58|28
1732051090000|2024-11-19 21:18:10|1465.39|1459.49|1464.36|1458.46|1465.6|1459.7|1464.36|1458.46|31
1732051100000|2024-11-19 21:18:20|1464.39|1458.49|1463.48|1457.58|1464.45|1458.55|1462.85|1456.95|31
1732051110000|2024-11-19 21:18:30|1463.45|1457.55|1462.29|1456.39|1463.48|1457.58|1461.8|1455.9|31
1732051120000|2024-11-19 21:18:40|1462.3|1456.4|1462.43|1456.53|1462.45|1456.55|1462.28|1456.38|20
1732051130000|2024-11-19 21:18:50|1462.42|1456.52|1462.41|1456.51|1462.45|1456.55|1462.29|1456.39|21
1732051140000|2024-11-19 21:19:00|1462.45|1456.55|1462.45|1456.55|1462.6|1456.7|1461.9|1456|24
1732051150000|2024-11-19 21:19:10|1462.51|1456.61|1462.6|1456.7|1463.43|1457.53|1462.35|1456.45|29
1732051160000|2024-11-19 21:19:20|1462.75|1456.85|1461.48|1455.58|1462.75|1456.85|1461.48|1455.58|29
1732051170000|2024-11-19 21:19:30|1461.43|1455.53|1461.38|1455.48|1461.88|1455.98|1460.85|1454.95|32
1732051180000|2024-11-19 21:19:40|1461.43|1455.53|1461.36|1455.46|1461.48|1455.58|1461.3|1455.4|28
1732051190000|2024-11-19 21:19:50|1461.43|1455.53|1461.75|1455.85|1462.35|1456.45|1461.43|1455.53|30
1732051200000|2024-11-19 21:20:00|1462.11|1456.21|1460.9|1455|1462.3|1456.4|1460.85|1454.95|29
1732051210000|2024-11-19 21:20:10|1460.85|1454.95|1459.43|1453.53|1461.53|1455.63|1459.43|1453.53|36
1732051220000|2024-11-19 21:20:20|1459.46|1453.56|1459.46|1453.56|1460.51|1454.61|1459.4|1453.5|33
1732051230000|2024-11-19 21:20:30|1459.48|1453.58|1459.51|1453.61|1459.56|1453.66|1459.38|1453.48|24
1732051240000|2024-11-19 21:20:40|1459.46|1453.56|1457.54|1451.64|1459.54|1453.64|1457.25|1451.35|24
1732051250000|2024-11-19 21:20:50|1457.53|1451.63|1456.38|1450.48|1457.53|1451.63|1455.85|1449.95|23
1732051260000|2024-11-19 21:21:00|1456.15|1450.25|1452.7|1446.8|1456.23|1450.33|1452.7|1446.8|29
1732051270000|2024-11-19 21:21:10|1453|1447.1|1454.2|1448.3|1454.2|1448.3|1452.45|1446.55|37
1732051280000|2024-11-19 21:21:20|1454.45|1448.55|1453.5|1447.6|1454.45|1448.55|1452.85|1446.95|31
1732051290000|2024-11-19 21:21:30|1453.48|1447.58|1452.6|1446.7|1453.48|1447.58|1452.48|1446.58|35
1732051300000|2024-11-19 21:21:40|1452.54|1446.64|1452.4|1446.5|1452.78|1446.88|1452.35|1446.45|27
1732051310000|2024-11-19 21:21:50|1452.43|1446.53|1452.4|1446.5|1452.55|1446.65|1451.58|1445.68|30
1732051320000|2024-11-19 21:22:00|1452.25|1446.35|1453.48|1447.58|1454.9|1449|1452.25|1446.35|32
1732051330000|2024-11-19 21:22:10|1453.46|1447.56|1454.59|1448.69|1454.9|1449|1453.46|1447.56|36
1732051340000|2024-11-19 21:22:20|1454.25|1448.35|1454.45|1448.55|1455.18|1449.28|1453.51|1447.61|32
1732051350000|2024-11-19 21:22:30|1454.5|1448.6|1454.3|1448.4|1454.5|1448.6|1453.46|1447.56|29
1732051360000|2024-11-19 21:22:40|1454.38|1448.48|1453.51|1447.61|1454.5|1448.6|1453.45|1447.55|28
1732051370000|2024-11-19 21:22:50|1453.55|1447.65|1453.55|1447.65|1453.65|1447.75|1452.95|1447.05|20
1732051380000|2024-11-19 21:23:00|1453.46|1447.56|1453.43|1447.53|1455.05|1449.15|1453.43|1447.53|31
1732051390000|2024-11-19 21:23:10|1453.3|1447.4|1453.56|1447.66|1453.9|1448|1453.2|1447.3|25
1732051400000|2024-11-19 21:23:20|1453.43|1447.53|1452.8|1446.9|1453.43|1447.53|1452.68|1446.78|27
1732051410000|2024-11-19 21:23:30|1452.78|1446.88|1452.4|1446.5|1452.83|1446.93|1451.7|1445.8|27
1732051420000|2024-11-19 21:23:40|1452.25|1446.35|1451.58|1445.68|1452.5|1446.6|1451.45|1445.55|29
1732051430000|2024-11-19 21:23:50|1451.6|1445.7|1452.45|1446.55|1452.58|1446.68|1451.6|1445.7|29
1732051440000|2024-11-19 21:24:00|1452.35|1446.45|1451.43|1445.53|1452.58|1446.68|1451.1|1445.2|27
1732051450000|2024-11-19 21:24:10|1451.48|1445.58|1452.39|1446.49|1452.39|1446.49|1451.45|1445.55|30
1732051460000|2024-11-19 21:24:20|1452.38|1446.48|1453.41|1447.51|1453.54|1447.64|1451.95|1446.05|33
1732051470000|2024-11-19 21:24:30|1453.45|1447.55|1454.2|1448.3|1454.7|1448.8|1453.35|1447.45|29
1732051480000|2024-11-19 21:24:40|1453.9|1448|1453.95|1448.05|1454.56|1448.66|1453.85|1447.95|30
1732051490000|2024-11-19 21:24:50|1453.85|1447.95|1452.68|1446.78|1453.85|1447.95|1452.55|1446.65|29
1732051500000|2024-11-19 21:25:00|1452.51|1446.61|1453|1447.1|1453.58|1447.68|1452.38|1446.48|28
1732051510000|2024-11-19 21:25:10|1452.65|1446.75|1454.33|1448.43|1454.4|1448.5|1451.9|1446|30
1732051520000|2024-11-19 21:25:20|1454.45|1448.55|1455.6|1449.7|1456.1|1450.2|1454.45|1448.55|32
1732051530000|2024-11-19 21:25:30|1455.51|1449.61|1456|1450.1|1456|1450.1|1454.92|1449.02|33
1732051540000|2024-11-19 21:25:40|1456.1|1450.2|1455.8|1449.9|1456.13|1450.23|1455.73|1449.83|29
1732051550000|2024-11-19 21:25:50|1455.85|1449.95|1455.85|1449.95|1456.51|1450.61|1455.6|1449.7|32
1732051560000|2024-11-19 21:26:00|1455.8|1449.9|1455.65|1449.75|1456.48|1450.58|1455.65|1449.75|30
1732051570000|2024-11-19 21:26:10|1455.6|1449.7|1456.46|1450.56|1456.63|1450.73|1455.6|1449.7|27
1732051580000|2024-11-19 21:26:20|1455.75|1449.85|1457.95|1452.05|1458.6|1452.7|1455.68|1449.78|31
1732051590000|2024-11-19 21:26:30|1458.01|1452.11|1459.58|1453.68|1459.8|1453.9|1458.01|1452.11|33
1732051600000|2024-11-19 21:26:40|1459.48|1453.58|1460.58|1454.68|1460.7|1454.8|1459.48|1453.58|21
1732051610000|2024-11-19 21:26:50|1460.51|1454.61|1461.78|1455.88|1461.78|1455.88|1460.48|1454.58|32
1732051620000|2024-11-19 21:27:00|1461.7|1455.8|1458|1452.1|1461.75|1455.85|1458|1452.1|38
1732051630000|2024-11-19 21:27:10|1457.95|1452.05|1460.23|1454.33|1460.23|1454.33|1457.6|1451.7|30
1732051640000|2024-11-19 21:27:20|1460.25|1454.35|1459.5|1453.6|1460.6|1454.7|1459.48|1453.58|26
1732051650000|2024-11-19 21:27:30|1459.95|1454.05|1457.58|1451.68|1460.15|1454.25|1457.35|1451.45|28
1732051660000|2024-11-19 21:27:40|1457.56|1451.66|1457.58|1451.68|1457.65|1451.75|1457.49|1451.59|25
1732051670000|2024-11-19 21:27:50|1457.55|1451.65|1456.85|1450.95|1457.83|1451.93|1456.85|1450.95|19
1732051680000|2024-11-19 21:28:00|1456.9|1451|1457.5|1451.6|1457.55|1451.65|1456.69|1450.79|12
1732051690000|2024-11-19 21:28:10|1457.51|1451.61|1456.62|1450.72|1457.51|1451.61|1456.45|1450.55|25
1732051700000|2024-11-19 21:28:20|1456.63|1450.73|1456.75|1450.85|1456.9|1451|1456.49|1450.59|16
1732051710000|2024-11-19 21:28:30|1456.35|1450.45|1456.65|1450.75|1456.9|1451|1456.35|1450.45|20
1732051720000|2024-11-19 21:28:40|1456.54|1450.64|1457.48|1451.58|1457.54|1451.64|1456.54|1450.64|19
1732051730000|2024-11-19 21:28:50|1457.45|1451.55|1457.54|1451.64|1457.54|1451.64|1457.15|1451.25|13
1732051740000|2024-11-19 21:29:00|1457.75|1451.85|1457.95|1452.05|1458|1452.1|1457.74|1451.84|10
1732051750000|2024-11-19 21:29:10|1457.84|1451.94|1457.9|1452|1457.95|1452.05|1457.55|1451.65|16
1732051760000|2024-11-19 21:29:20|1458.05|1452.15|1458|1452.1|1458.05|1452.15|1457.6|1451.7|18
1732051770000|2024-11-19 21:29:30|1457.95|1452.05|1457.8|1451.9|1458|1452.1|1457.6|1451.7|10
1732051780000|2024-11-19 21:29:40|1457.85|1451.95|1457.8|1451.9|1458|1452.1|1457.65|1451.75|13
1732051790000|2024-11-19 21:29:50|1457.85|1451.95|1457.15|1451.25|1457.85|1451.95|1456.83|1450.93|18
1732051800000|2024-11-19 21:30:00|1457.1|1451.2|1457.95|1452.05|1457.95|1452.05|1457.1|1451.2|23
1732051810000|2024-11-19 21:30:10|1457.99|1452.09|1458.11|1452.21|1458.3|1452.4|1457.83|1451.93|25
1732051820000|2024-11-19 21:30:20|1458.13|1452.23|1458.28|1452.38|1458.3|1452.4|1458.13|1452.23|20
1732051830000|2024-11-19 21:30:30|1458.3|1452.4|1458.63|1452.73|1458.63|1452.73|1458.21|1452.31|35
1732051840000|2024-11-19 21:30:40|1458.48|1452.58|1458.44|1452.54|1458.48|1452.58|1458.2|1452.3|34
1732051850000|2024-11-19 21:30:50|1458.39|1452.49|1460.11|1454.21|1460.95|1455.05|1458.32|1452.42|33
1732051860000|2024-11-19 21:31:00|1460.04|1454.14|1462.7|1456.8|1462.7|1456.8|1460.04|1454.14|33
1732051870000|2024-11-19 21:31:10|1462.68|1456.78|1462.54|1456.64|1462.95|1457.05|1461.7|1455.8|36
1732051880000|2024-11-19 21:31:20|1462.55|1456.65|1461.35|1455.45|1462.63|1456.73|1461.05|1455.15|28
1732051890000|2024-11-19 21:31:30|1461.24|1455.34|1461.53|1455.63|1461.8|1455.9|1460.85|1454.95|30
1732051900000|2024-11-19 21:31:40|1461.58|1455.68|1461.75|1455.85|1461.8|1455.9|1461.45|1455.55|19
1732051910000|2024-11-19 21:31:50|1461.62|1455.72|1461.45|1455.55|1463.1|1457.2|1460.95|1455.05|35
1732051920000|2024-11-19 21:32:00|1461.2|1455.3|1461.7|1455.8|1461.9|1456|1460.58|1454.68|32
1732051930000|2024-11-19 21:32:10|1461.65|1455.75|1460.6|1454.7|1461.65|1455.75|1460.6|1454.7|30
1732051940000|2024-11-19 21:32:20|1460.79|1454.89|1462.8|1456.9|1462.9|1457|1460.79|1454.89|30
1732051950000|2024-11-19 21:32:30|1462.85|1456.95|1463.6|1457.7|1463.8|1457.9|1462.07|1456.17|27
1732051960000|2024-11-19 21:32:40|1463.55|1457.65|1463.7|1457.8|1463.74|1457.84|1463.48|1457.58|27
1732051970000|2024-11-19 21:32:50|1463.65|1457.75|1461.75|1455.85|1463.65|1457.75|1461.3|1455.4|27
1732051980000|2024-11-19 21:33:00|1461.8|1455.9|1462.58|1456.68|1463.05|1457.15|1461.6|1455.7|32
1732051990000|2024-11-19 21:33:10|1462.78|1456.88|1462.68|1456.78|1463|1457.1|1462.46|1456.56|33
1732052000000|2024-11-19 21:33:20|1462.75|1456.85|1462.7|1456.8|1463.05|1457.15|1462.53|1456.63|24
1732052010000|2024-11-19 21:33:30|1462.75|1456.85|1462.8|1456.9|1463.15|1457.25|1462.65|1456.75|32
1732052020000|2024-11-19 21:33:40|1462.75|1456.85|1462.45|1456.55|1462.8|1456.9|1462.38|1456.48|26
1732052030000|2024-11-19 21:33:50|1462.41|1456.51|1461.48|1455.58|1462.41|1456.51|1461.3|1455.4|23
1732052040000|2024-11-19 21:34:00|1461.51|1455.61|1460.56|1454.66|1461.7|1455.8|1460.38|1454.48|28
1732052050000|2024-11-19 21:34:10|1460.43|1454.53|1458.55|1452.65|1460.5|1454.6|1458.55|1452.65|31
1732052060000|2024-11-19 21:34:20|1458.5|1452.6|1456.85|1450.95|1458.6|1452.7|1456.45|1450.55|27
1732052070000|2024-11-19 21:34:30|1456.55|1450.65|1454.95|1449.05|1456.55|1450.65|1454.95|1449.05|24
1732052080000|2024-11-19 21:34:40|1455|1449.1|1455.4|1449.5|1455.85|1449.95|1454.95|1449.05|27
1732052090000|2024-11-19 21:34:50|1455.05|1449.15|1456.75|1450.85|1456.85|1450.95|1454.9|1449|35
1732052100000|2024-11-19 21:35:00|1456.9|1451|1456.8|1450.9|1457.9|1452|1456.4|1450.5|28
1732052110000|2024-11-19 21:35:10|1456.58|1450.68|1455.65|1449.75|1456.58|1450.68|1455.4|1449.5|28
1732052120000|2024-11-19 21:35:20|1455.75|1449.85|1455.75|1449.85|1456.45|1450.55|1455|1449.1|24
1732052130000|2024-11-19 21:35:30|1455.8|1449.9|1456.48|1450.58|1457.5|1451.6|1455.6|1449.7|29
1732052140000|2024-11-19 21:35:40|1456.45|1450.55|1456.69|1450.79|1457.43|1451.53|1456.4|1450.5|26
1732052150000|2024-11-19 21:35:50|1456.71|1450.81|1458.51|1452.61|1459|1453.1|1456.71|1450.81|30
1732052160000|2024-11-19 21:36:00|1458.48|1452.58|1457.53|1451.63|1458.6|1452.7|1457.4|1451.5|32
1732052170000|2024-11-19 21:36:10|1457.6|1451.7|1459.45|1453.55|1459.45|1453.55|1457.6|1451.7|27
1732052180000|2024-11-19 21:36:20|1459.4|1453.5|1457.55|1451.65|1459.4|1453.5|1457.5|1451.6|29
1732052190000|2024-11-19 21:36:30|1457.6|1451.7|1456.45|1450.55|1457.7|1451.8|1456.43|1450.53|25
1732052200000|2024-11-19 21:36:40|1455.97|1450.07|1455.85|1449.95|1456.2|1450.3|1455.7|1449.8|21
1732052210000|2024-11-19 21:36:50|1455.9|1450|1455.58|1449.68|1455.9|1450|1454.79|1448.89|21
1732052220000|2024-11-19 21:37:00|1455.67|1449.77|1455.73|1449.83|1457.13|1451.23|1455.55|1449.65|31
1732052230000|2024-11-19 21:37:10|1456.45|1450.55|1456.98|1451.08|1457.2|1451.3|1456.45|1450.55|29
1732052240000|2024-11-19 21:37:20|1457.45|1451.55|1455.9|1450|1457.45|1451.55|1455.65|1449.75|21
1732052250000|2024-11-19 21:37:30|1456|1450.1|1454.9|1449|1456|1450.1|1454.17|1448.27|22
1732052260000|2024-11-19 21:37:40|1454.81|1448.91|1455.69|1449.79|1455.9|1450|1454.7|1448.8|22
1732052270000|2024-11-19 21:37:50|1455.75|1449.85|1454.95|1449.05|1455.8|1449.9|1454.5|1448.6|29
1732052280000|2024-11-19 21:38:00|1455|1449.1|1455.1|1449.2|1455.1|1449.2|1454.1|1448.2|22
1732052290000|2024-11-19 21:38:10|1454.83|1448.93|1453.54|1447.64|1454.83|1448.93|1453.49|1447.59|28
1732052300000|2024-11-19 21:38:20|1453.56|1447.66|1452.94|1447.04|1453.58|1447.68|1452.94|1447.04|22
1732052310000|2024-11-19 21:38:30|1453.05|1447.15|1451.83|1445.93|1453.05|1447.15|1451.83|1445.93|23
1732052320000|2024-11-19 21:38:40|1451.78|1445.88|1451|1445.1|1451.78|1445.88|1451|1445.1|17
1732052330000|2024-11-19 21:38:50|1451.05|1445.15|1450.95|1445.05|1451.15|1445.25|1450.63|1444.73|18
1732052340000|2024-11-19 21:39:00|1451|1445.1|1450.55|1444.65|1452.05|1446.15|1450.55|1444.65|31
1732052350000|2024-11-19 21:39:10|1450.54|1444.64|1451.45|1445.55|1451.45|1445.55|1450.53|1444.63|29
1732052360000|2024-11-19 21:39:20|1451.85|1445.95|1450.47|1444.57|1451.85|1445.95|1450.05|1444.15|31
1732052370000|2024-11-19 21:39:30|1450.44|1444.54|1450.51|1444.61|1451.6|1445.7|1450.44|1444.54|27
1732052380000|2024-11-19 21:39:40|1450.6|1444.7|1451.42|1445.52|1451.42|1445.52|1450.55|1444.65|27
1732052390000|2024-11-19 21:39:50|1451.45|1445.55|1451.58|1445.68|1451.9|1446|1451.39|1445.49|26
1732052400000|2024-11-19 21:40:00|1451.6|1445.7|1450.91|1445.01|1452.6|1446.7|1450.91|1445.01|28
1732052410000|2024-11-19 21:40:10|1450.94|1445.04|1450.8|1444.9|1450.95|1445.05|1450.05|1444.15|28
1732052420000|2024-11-19 21:40:20|1450.85|1444.95|1452.3|1446.4|1452.3|1446.4|1450.65|1444.75|25
1732052430000|2024-11-19 21:40:30|1452.6|1446.7|1452.78|1446.88|1453.58|1447.68|1452.39|1446.49|36
1732052440000|2024-11-19 21:40:40|1452.9|1447|1452.68|1446.78|1452.95|1447.05|1451.55|1445.65|32
1732052450000|2024-11-19 21:40:50|1452.67|1446.77|1452.6|1446.7|1452.95|1447.05|1452.48|1446.58|25
1732052460000|2024-11-19 21:41:00|1452.78|1446.88|1452.54|1446.64|1452.95|1447.05|1452.38|1446.48|24
1732052470000|2024-11-19 21:41:10|1452.58|1446.68|1453.58|1447.68|1453.8|1447.9|1452.4|1446.5|30
1732052480000|2024-11-19 21:41:20|1453.6|1447.7|1454.58|1448.68|1454.7|1448.8|1453.58|1447.68|30
1732052490000|2024-11-19 21:41:30|1454.6|1448.7|1454.71|1448.81|1454.95|1449.05|1454.6|1448.7|13
1732052500000|2024-11-19 21:41:40|1454.86|1448.96|1454.7|1448.8|1455.55|1449.65|1454.65|1448.75|26
1732052510000|2024-11-19 21:41:50|1454.75|1448.85|1454.9|1449|1455.2|1449.3|1454.6|1448.7|17
1732052520000|2024-11-19 21:42:00|1454.8|1448.9|1455.75|1449.85|1455.94|1450.04|1454.75|1448.85|20
1732052530000|2024-11-19 21:42:10|1455.8|1449.9|1455.78|1449.88|1456.05|1450.15|1455.53|1449.63|12
1732052540000|2024-11-19 21:42:20|1455.87|1449.97|1456.45|1450.55|1456.45|1450.55|1455.74|1449.84|20
1732052550000|2024-11-19 21:42:30|1456.4|1450.5|1455.46|1449.56|1456.4|1450.5|1454.8|1448.9|19
1732052560000|2024-11-19 21:42:40|1455.5|1449.6|1456.03|1450.13|1456.13|1450.23|1455|1449.1|29
1732052570000|2024-11-19 21:42:50|1455.83|1449.93|1456.8|1450.9|1456.8|1450.9|1455.6|1449.7|20
1732052580000|2024-11-19 21:43:00|1456.6|1450.7|1455.7|1449.8|1456.65|1450.75|1455.55|1449.65|23
1732052590000|2024-11-19 21:43:10|1455.75|1449.85|1455.58|1449.68|1455.75|1449.85|1454.5|1448.6|28
1732052600000|2024-11-19 21:43:20|1455.54|1449.64|1455.46|1449.56|1455.7|1449.8|1454.95|1449.05|28
1732052610000|2024-11-19 21:43:30|1455.48|1449.58|1454.6|1448.7|1455.78|1449.88|1454.4|1448.5|27
1732052620000|2024-11-19 21:43:40|1454.55|1448.65|1454.85|1448.95|1454.85|1448.95|1454.55|1448.65|19
1732052630000|2024-11-19 21:43:50|1454.8|1448.9|1454.58|1448.68|1454.9|1449|1454.15|1448.25|29
1732052640000|2024-11-19 21:44:00|1454.61|1448.71|1454.7|1448.8|1454.95|1449.05|1454.61|1448.71|18
1732052650000|2024-11-19 21:44:10|1454.75|1448.85|1455.78|1449.88|1455.8|1449.9|1454.7|1448.8|25
1732052660000|2024-11-19 21:44:20|1455.8|1449.9|1456.51|1450.61|1456.56|1450.66|1455.7|1449.8|22
1732052670000|2024-11-19 21:44:30|1456.54|1450.64|1457.76|1451.86|1457.85|1451.95|1456.51|1450.61|22
1732052680000|2024-11-19 21:44:40|1457.73|1451.83|1458.75|1452.85|1458.9|1453|1457.73|1451.83|19
1732052690000|2024-11-19 21:44:50|1458.69|1452.79|1458.85|1452.95|1459.43|1453.53|1458.69|1452.79|21
1732052700000|2024-11-19 21:45:00|1459.39|1453.49|1458.74|1452.84|1459.39|1453.49|1457.6|1451.7|29
1732052710000|2024-11-19 21:45:10|1458.75|1452.85|1457.65|1451.75|1458.95|1453.05|1457.35|1451.45|27
1732052720000|2024-11-19 21:45:20|1457.68|1451.78|1456.99|1451.09|1457.75|1451.85|1456.8|1450.9|18
1732052730000|2024-11-19 21:45:30|1456.86|1450.96|1458.45|1452.55|1458.45|1452.55|1456.6|1450.7|33
1732052740000|2024-11-19 21:45:40|1458.25|1452.35|1458.8|1452.9|1458.9|1453|1457.73|1451.83|30
1732052750000|2024-11-19 21:45:50|1458.85|1452.95|1460.7|1454.8|1460.7|1454.8|1458.65|1452.75|23
1732052760000|2024-11-19 21:46:00|1460.58|1454.68|1461.01|1455.11|1461.01|1455.11|1459.91|1454.01|21
1732052770000|2024-11-19 21:46:10|1461.04|1455.14|1461.58|1455.68|1462.35|1456.45|1461.04|1455.14|32
1732052780000|2024-11-19 21:46:20|1461.61|1455.71|1460.69|1454.79|1461.65|1455.75|1460.69|1454.79|27
1732052790000|2024-11-19 21:46:30|1460.74|1454.84|1459.55|1453.65|1460.74|1454.84|1459.48|1453.58|32
1732052800000|2024-11-19 21:46:40|1459.6|1453.7|1459|1453.1|1459.6|1453.7|1458.75|1452.85|31
1732052810000|2024-11-19 21:46:50|1459.05|1453.15|1458.75|1452.85|1459.05|1453.15|1458.51|1452.61|18
1732052820000|2024-11-19 21:47:00|1458.68|1452.78|1458.95|1453.05|1459.6|1453.7|1458.55|1452.65|24
1732052830000|2024-11-19 21:47:10|1458.71|1452.81|1458.51|1452.61|1458.71|1452.81|1457.9|1452|26
1732052840000|2024-11-19 21:47:20|1458.46|1452.56|1458.8|1452.9|1458.9|1453|1457.85|1451.95|24
1732052850000|2024-11-19 21:47:30|1458.78|1452.88|1458.83|1452.93|1458.85|1452.95|1458.59|1452.69|21
1732052860000|2024-11-19 21:47:40|1458.88|1452.98|1459.58|1453.68|1459.6|1453.7|1458.88|1452.98|24
1732052870000|2024-11-19 21:47:50|1459.63|1453.73|1460.45|1454.55|1460.45|1454.55|1459.63|1453.73|13
1732052880000|2024-11-19 21:48:00|1460.65|1454.75|1461.1|1455.2|1461.1|1455.2|1460.43|1454.53|28
1732052890000|2024-11-19 21:48:10|1461.2|1455.3|1461.7|1455.8|1461.81|1455.91|1461.2|1455.3|25
1732052900000|2024-11-19 21:48:20|1461.81|1455.91|1462.58|1456.68|1462.68|1456.78|1461.65|1455.75|27
1732052910000|2024-11-19 21:48:30|1462.48|1456.58|1462.68|1456.78|1462.8|1456.9|1462.13|1456.23|16
1732052920000|2024-11-19 21:48:40|1462.73|1456.83|1462.54|1456.64|1462.73|1456.83|1462.02|1456.12|30
1732052930000|2024-11-19 21:48:50|1462.53|1456.63|1462.65|1456.75|1462.73|1456.83|1462.12|1456.22|27
1732052940000|2024-11-19 21:49:00|1462.62|1456.72|1462.75|1456.85|1462.79|1456.89|1462.25|1456.35|24
1732052950000|2024-11-19 21:49:10|1462.74|1456.84|1462.78|1456.88|1462.85|1456.95|1462.5|1456.6|17
1732052960000|2024-11-19 21:49:20|1462.88|1456.98|1462.85|1456.95|1462.9|1457|1462.65|1456.75|25
1732052970000|2024-11-19 21:49:30|1462.83|1456.93|1463|1457.1|1463.12|1457.22|1462.5|1456.6|28
1732052980000|2024-11-19 21:49:40|1462.95|1457.05|1463.86|1457.96|1463.94|1458.04|1462.85|1456.95|20
1732052990000|2024-11-19 21:49:50|1463.9|1458|1463.63|1457.73|1464.07|1458.17|1463.6|1457.7|17
1732053000000|2024-11-19 21:50:00|1463.64|1457.74|1464.46|1458.56|1464.46|1458.56|1463.62|1457.72|30
1732053010000|2024-11-19 21:50:10|1464.58|1458.68|1464.75|1458.85|1464.83|1458.93|1464.58|1458.68|4
1732053020000|2024-11-19 21:50:20|1464.7|1458.8|1464.75|1458.85|1464.99|1459.09|1464.7|1458.8|15
1732053030000|2024-11-19 21:50:30|1464.69|1458.79|1463.57|1457.67|1464.75|1458.85|1463.53|1457.63|26
1732053040000|2024-11-19 21:50:40|1463.55|1457.65|1463.66|1457.76|1463.66|1457.76|1462.8|1456.9|26
1732053050000|2024-11-19 21:50:50|1463.61|1457.71|1463.85|1457.95|1463.85|1457.95|1463.46|1457.56|18
1732053060000|2024-11-19 21:51:00|1463.7|1457.8|1464.61|1458.71|1464.61|1458.71|1463.7|1457.8|18
1732053070000|2024-11-19 21:51:10|1464.52|1458.62|1464.51|1458.61|1464.65|1458.75|1463.85|1457.95|29
1732053080000|2024-11-19 21:51:20|1464.54|1458.64|1464.68|1458.78|1464.7|1458.8|1464.17|1458.27|21
1732053090000|2024-11-19 21:51:30|1464.88|1458.98|1464.78|1458.88|1465|1459.1|1464.74|1458.84|13
1732053100000|2024-11-19 21:51:40|1464.8|1458.9|1465.7|1459.8|1465.7|1459.8|1464.77|1458.87|14
1732053110000|2024-11-19 21:51:50|1465.8|1459.9|1465.55|1459.65|1465.8|1459.9|1465.55|1459.65|6
1732053120000|2024-11-19 21:52:00|1465.6|1459.7|1465.6|1459.7|1465.8|1459.9|1465.55|1459.65|12
1732053130000|2024-11-19 21:52:10|1465.65|1459.75|1464.75|1458.85|1465.65|1459.75|1464.7|1458.8|14
1732053140000|2024-11-19 21:52:20|1464.8|1458.9|1465.9|1460|1465.9|1460|1464.8|1458.9|15
1732053150000|2024-11-19 21:52:30|1465.85|1459.95|1465.9|1460|1465.9|1460|1465.8|1459.9|9
1732053160000|2024-11-19 21:52:40|1465.85|1459.95|1465.9|1460|1465.9|1460|1465.6|1459.7|7
1732053170000|2024-11-19 21:52:50|1465.85|1459.95|1465.75|1459.85|1465.85|1459.95|1465.6|1459.7|4
1732053180000|2024-11-19 21:53:00|1465.7|1459.8|1466|1460.1|1466|1460.1|1465.55|1459.65|18
1732053190000|2024-11-19 21:53:10|1465.95|1460.05|1466.3|1460.4|1466.3|1460.4|1465.75|1459.85|9
1732053200000|2024-11-19 21:53:20|1466.2|1460.3|1466.2|1460.3|1466.3|1460.4|1466|1460.1|17
1732053210000|2024-11-19 21:53:30|1466.1|1460.2|1466.2|1460.3|1466.25|1460.35|1466.1|1460.2|18
1732053220000|2024-11-19 21:53:40|1466.25|1460.35|1466.9|1461|1466.9|1461|1466.2|1460.3|20
1732053230000|2024-11-19 21:53:50|1466.75|1460.85|1466.9|1461|1466.9|1461|1466.75|1460.85|6
1732053240000|2024-11-19 21:54:00|1467|1461.1|1466.95|1461.05|1467.05|1461.15|1466.75|1460.85|9
1732053250000|2024-11-19 21:54:10|1467.05|1461.15|1467.15|1461.25|1467.15|1461.25|1467.05|1461.15|2
1732053260000|2024-11-19 21:54:20|1467.3|1461.4|1467.1|1461.2|1467.3|1461.4|1467|1461.1|6
1732053270000|2024-11-19 21:54:30|1467|1461.1|1467|1461.1|1467|1461.1|1466.9|1461|6
1732053280000|2024-11-19 21:54:40|1466.9|1461|1467.7|1461.8|1467.7|1461.8|1466.65|1460.75|22
1732053290000|2024-11-19 21:54:50|1467.75|1461.85|1472.35|1466.45|1472.35|1466.45|1467.75|1461.85|25
1732053300000|2024-11-19 21:55:00|1472.45|1466.55|1472.9|1467|1473.55|1467.65|1471.8|1465.9|24
1732053310000|2024-11-19 21:55:10|1472.85|1466.95|1471.7|1465.8|1472.85|1466.95|1471.6|1465.7|16
1732053320000|2024-11-19 21:55:20|1471.8|1465.9|1472|1466.1|1472.7|1466.8|1471.8|1465.9|9
1732053330000|2024-11-19 21:55:30|1472.05|1466.15|1471.75|1465.85|1472.25|1466.35|1471.75|1465.85|14
1732053340000|2024-11-19 21:55:40|1471.7|1465.8|1471.35|1465.45|1471.85|1465.95|1471.35|1465.45|10
1732053350000|2024-11-19 21:55:50|1471.3|1465.4|1471.7|1465.8|1471.7|1465.8|1470.85|1464.95|22
1732053360000|2024-11-19 21:56:00|1471.55|1465.65|1471.05|1465.15|1471.75|1465.85|1470.7|1464.8|26
1732053370000|2024-11-19 21:56:10|1471.1|1465.2|1470.8|1464.9|1471.1|1465.2|1470.6|1464.7|18
1732053380000|2024-11-19 21:56:20|1470.65|1464.75|1470.7|1464.8|1470.7|1464.8|1470.1|1464.2|15
1732053390000|2024-11-19 21:56:30|1470.65|1464.75|1470.3|1464.4|1470.65|1464.75|1469.65|1463.75|18
1732053400000|2024-11-19 21:56:40|1470.5|1464.6|1470|1464.1|1470.85|1464.95|1470|1464.1|17
1732053410000|2024-11-19 21:56:50|1469.9|1464|1470.6|1464.7|1470.8|1464.9|1469.85|1463.95|18
1732053420000|2024-11-19 21:57:00|1470.55|1464.65|1470.8|1464.9|1470.8|1464.9|1470.55|1464.65|5
1732053430000|2024-11-19 21:57:10|1470.85|1464.95|1470.05|1464.15|1470.85|1464.95|1469.95|1464.05|16
1732053440000|2024-11-19 21:57:20|1470|1464.1|1470.75|1464.85|1470.85|1464.95|1469.95|1464.05|22
1732053450000|2024-11-19 21:57:30|1470.55|1464.65|1469.9|1464|1470.6|1464.7|1469.9|1464|21
1732053460000|2024-11-19 21:57:40|1470|1464.1|1469.65|1463.75|1470.05|1464.15|1469.65|1463.75|13
1732053470000|2024-11-19 21:57:50|1469.6|1463.7|1469.45|1463.55|1469.6|1463.7|1469.1|1463.2|10
1732053480000|2024-11-19 21:58:00|1469.7|1463.8|1469.5|1463.6|1469.8|1463.9|1468.95|1463.05|17
1732053490000|2024-11-19 21:58:10|1469.35|1463.45|1468.7|1462.8|1469.35|1463.45|1468.7|1462.8|19
1732053500000|2024-11-19 21:58:20|1468.75|1462.85|1469.1|1463.2|1469.1|1463.2|1468.7|1462.8|9
1732053510000|2024-11-19 21:58:30|1469.15|1463.25|1469|1463.1|1469.45|1463.55|1468.95|1463.05|9
1732053520000|2024-11-19 21:58:40|1469.1|1463.2|1469.8|1463.9|1469.8|1463.9|1469.1|1463.2|6
1732053530000|2024-11-19 21:58:50|1469.65|1463.75|1469.65|1463.75|1469.8|1463.9|1469.6|1463.7|8
1732053540000|2024-11-19 21:59:00|1469.7|1463.8|1469.35|1463.45|1469.7|1463.8|1468.7|1462.8|15
1732053550000|2024-11-19 21:59:10|1469.4|1463.5|1468.5|1462.6|1469.4|1463.5|1468.2|1462.3|16
1732053560000|2024-11-19 21:59:20|1468.7|1462.8|1468.15|1462.25|1468.7|1462.8|1467.99|1462.09|10
1732053570000|2024-11-19 21:59:30|1468.26|1462.36|1466.28|1460.38|1468.26|1462.36|1466.19|1460.29|32
1732053580000|2024-11-19 21:59:40|1466.23|1460.33|1466.02|1460.12|1466.28|1460.38|1465.7|1459.8|18
1732053590000|2024-11-19 21:59:50|1465.95|1460.05|1465.86|1459.96|1465.95|1460.05|1465.86|1459.96|28
1732053600000|2024-11-19 22:00:00|1465.89|1459.99|1472.11|1466.21|1472.39|1466.49|1465.25|1459.35|35
1732053610000|2024-11-19 22:00:10|1471.82|1465.92|1474.86|1468.96|1474.99|1469.09|1471.32|1465.42|36
1732053620000|2024-11-19 22:00:20|1474.85|1468.95|1474.15|1468.25|1474.85|1468.95|1473.8|1467.9|32
1732053630000|2024-11-19 22:00:30|1474.19|1468.29|1473.1|1467.2|1474.19|1468.29|1472.69|1466.79|34
1732053640000|2024-11-19 22:00:40|1473.13|1467.23|1472.42|1466.52|1473.13|1467.23|1472.16|1466.26|33
1732053650000|2024-11-19 22:00:50|1472.49|1466.59|1471.97|1466.07|1472.49|1466.59|1471.94|1466.04|18
1732053660000|2024-11-19 22:01:00|1471.94|1466.04|1470.59|1464.69|1471.94|1466.04|1470.57|1464.67|30
1732053670000|2024-11-19 22:01:10|1470.44|1464.54|1470.85|1464.95|1470.87|1464.97|1470.12|1464.22|29
1732053680000|2024-11-19 22:01:20|1470.82|1464.92|1472.94|1467.04|1472.94|1467.04|1470.75|1464.85|28
1732053690000|2024-11-19 22:01:30|1473.05|1467.15|1471.76|1465.86|1473.1|1467.2|1471.76|1465.86|30
1732053700000|2024-11-19 22:01:40|1471.68|1465.78|1471.42|1465.52|1471.93|1466.03|1471.25|1465.35|32
1732053710000|2024-11-19 22:01:50|1471.4|1465.5|1471.5|1465.6|1471.54|1465.64|1470.83|1464.93|22
1732053720000|2024-11-19 22:02:00|1471.47|1465.57|1471.73|1465.83|1472.05|1466.15|1471.4|1465.5|31
1732053730000|2024-11-19 22:02:10|1471.81|1465.91|1472.15|1466.25|1472.26|1466.36|1471.72|1465.82|28
1732053740000|2024-11-19 22:02:20|1472.11|1466.21|1472.35|1466.45|1472.35|1466.45|1472.11|1466.21|16
1732053750000|2024-11-19 22:02:30|1472.77|1466.87|1473.31|1467.41|1473.41|1467.51|1472.72|1466.82|32
1732053760000|2024-11-19 22:02:40|1473.27|1467.37|1472.95|1467.05|1473.32|1467.42|1472.8|1466.9|26
1732053770000|2024-11-19 22:02:50|1472.76|1466.86|1470.87|1464.97|1472.8|1466.9|1470.86|1464.96|29
1732053780000|2024-11-19 22:03:00|1470.82|1464.92|1470.16|1464.26|1470.96|1465.06|1470.15|1464.25|26
1732053790000|2024-11-19 22:03:10|1470.29|1464.39|1470.73|1464.83|1470.73|1464.83|1470.14|1464.24|22
1732053800000|2024-11-19 22:03:20|1470.77|1464.87|1470.54|1464.64|1471.74|1465.84|1470.54|1464.64|31
1732053810000|2024-11-19 22:03:30|1470.66|1464.76|1470.83|1464.93|1470.85|1464.95|1470.48|1464.58|32
1732053820000|2024-11-19 22:03:40|1470.84|1464.94|1470.66|1464.76|1470.85|1464.95|1470.51|1464.61|26
1732053830000|2024-11-19 22:03:50|1470.61|1464.71|1470.63|1464.73|1470.75|1464.85|1470.5|1464.6|31
1732053840000|2024-11-19 22:04:00|1470.67|1464.77|1470.59|1464.69|1470.92|1465.02|1470.52|1464.62|26
1732053850000|2024-11-19 22:04:10|1470.65|1464.75|1470.14|1464.24|1470.86|1464.96|1470.14|1464.24|18
1732053860000|2024-11-19 22:04:20|1470.18|1464.28|1469.87|1463.97|1470.25|1464.35|1469.82|1463.92|20
1732053870000|2024-11-19 22:04:30|1469.82|1463.92|1470.8|1464.9|1470.8|1464.9|1469.82|1463.92|24
1732053880000|2024-11-19 22:04:40|1470.75|1464.85|1472.35|1466.45|1472.35|1466.45|1470.75|1464.85|25
1732053890000|2024-11-19 22:04:50|1472.32|1466.42|1472.97|1467.07|1473.02|1467.12|1472.08|1466.18|28
1732053900000|2024-11-19 22:05:00|1472.99|1467.09|1472.02|1466.12|1473.59|1467.69|1472.01|1466.11|32
1732053910000|2024-11-19 22:05:10|1472.05|1466.15|1472.52|1466.62|1472.52|1466.62|1471.97|1466.07|32
1732053920000|2024-11-19 22:05:20|1472.53|1466.63|1472.23|1466.33|1472.55|1466.65|1471.85|1465.95|35
1732053930000|2024-11-19 22:05:30|1472.31|1466.41|1472.59|1466.69|1472.61|1466.71|1472.27|1466.37|15
1732053940000|2024-11-19 22:05:40|1472.6|1466.7|1472.84|1466.94|1472.86|1466.96|1472.48|1466.58|24
1732053950000|2024-11-19 22:05:50|1473.09|1467.19|1474.47|1468.57|1474.47|1468.57|1473.09|1467.19|15
1732053960000|2024-11-19 22:06:00|1474.43|1468.53|1474.41|1468.51|1474.47|1468.57|1474.34|1468.44|27
1732053970000|2024-11-19 22:06:10|1474.43|1468.53|1474.62|1468.72|1475.19|1469.29|1474.39|1468.49|14
1732053980000|2024-11-19 22:06:20|1474.53|1468.63|1473.47|1467.57|1474.53|1468.63|1473.47|1467.57|17
1732053990000|2024-11-19 22:06:30|1473.42|1467.52|1472.67|1466.77|1473.43|1467.53|1472.52|1466.62|25
1732054000000|2024-11-19 22:06:40|1472.62|1466.72|1472.85|1466.95|1472.89|1466.99|1472.59|1466.69|22
1732054010000|2024-11-19 22:06:50|1472.88|1466.98|1473.5|1467.6|1473.55|1467.65|1472.8|1466.9|22
1732054020000|2024-11-19 22:07:00|1473.52|1467.62|1473.95|1468.05|1473.95|1468.05|1473.5|1467.6|13
1732054030000|2024-11-19 22:07:10|1473.8|1467.9|1474.78|1468.88|1474.78|1468.88|1473.5|1467.6|20
1732054040000|2024-11-19 22:07:20|1474.71|1468.81|1475.66|1469.76|1475.68|1469.78|1474.71|1468.81|15
1732054050000|2024-11-19 22:07:30|1475.68|1469.78|1475.34|1469.44|1475.68|1469.78|1474.64|1468.74|26
1732054060000|2024-11-19 22:07:40|1475.26|1469.36|1475.41|1469.51|1475.41|1469.51|1474.74|1468.84|13
1732054070000|2024-11-19 22:07:50|1475.34|1469.44|1475.24|1469.34|1475.38|1469.48|1474.71|1468.81|21
1732054080000|2024-11-19 22:08:00|1474.68|1468.78|1474.63|1468.73|1474.74|1468.84|1474.61|1468.71|23
1732054090000|2024-11-19 22:08:10|1474.61|1468.71|1475.21|1469.31|1475.21|1469.31|1474.45|1468.55|17
1732054100000|2024-11-19 22:08:20|1474.74|1468.84|1474.58|1468.68|1474.74|1468.84|1474.57|1468.67|9
1732054110000|2024-11-19 22:08:30|1474.61|1468.71|1475.21|1469.31|1475.21|1469.31|1474.58|1468.68|8
1732054120000|2024-11-19 22:08:40|1475.29|1469.39|1474.72|1468.82|1475.29|1469.39|1474.65|1468.75|20
1732054130000|2024-11-19 22:08:50|1474.7|1468.8|1474.39|1468.49|1474.72|1468.82|1474.3|1468.4|15
1732054140000|2024-11-19 22:09:00|1474.41|1468.51|1474.76|1468.86|1474.76|1468.86|1474.39|1468.49|20
1732054150000|2024-11-19 22:09:10|1474.74|1468.84|1474.48|1468.58|1474.78|1468.88|1474.46|1468.56|16
1732054160000|2024-11-19 22:09:20|1474.5|1468.6|1474.45|1468.55|1474.53|1468.63|1474.41|1468.51|20
1732054170000|2024-11-19 22:09:30|1474.53|1468.63|1475.27|1469.37|1475.29|1469.39|1474.53|1468.63|7
1732054180000|2024-11-19 22:09:40|1474.7|1468.8|1474.53|1468.63|1474.7|1468.8|1474.42|1468.52|9
1732054190000|2024-11-19 22:09:50|1474.42|1468.52|1474.47|1468.57|1474.47|1468.57|1474.42|1468.52|2
1732054200000|2024-11-19 22:10:00|1474.42|1468.52|1474.33|1468.43|1474.42|1468.52|1473.84|1467.94|11
1732054210000|2024-11-19 22:10:10|1474.29|1468.39|1473.5|1467.6|1474.29|1468.39|1472.93|1467.03|15
1732054220000|2024-11-19 22:10:20|1473.42|1467.52|1472.32|1466.42|1473.46|1467.56|1472.04|1466.14|11
1732054230000|2024-11-19 22:10:30|1472.24|1466.34|1472.11|1466.21|1472.24|1466.34|1472.11|1466.21|3
1732054240000|2024-11-19 22:10:40|1472.09|1466.19|1471.94|1466.04|1472.11|1466.21|1471.81|1465.91|8
1732054260000|2024-11-19 22:11:00|1471.95|1466.05|1473.48|1467.58|1473.48|1467.58|1471.95|1466.05|18
1732054270000|2024-11-19 22:11:10|1473.69|1467.79|1475.14|1469.24|1475.14|1469.24|1473.69|1467.79|12
1732054280000|2024-11-19 22:11:20|1475.35|1469.45|1474.74|1468.84|1475.35|1469.45|1474.64|1468.74|11
1732054290000|2024-11-19 22:11:30|1474.85|1468.95|1475.34|1469.44|1475.34|1469.44|1474.85|1468.95|5
1732054300000|2024-11-19 22:11:40|1475.39|1469.49|1474.79|1468.89|1475.41|1469.51|1474.79|1468.89|13
1732054310000|2024-11-19 22:11:50|1474.99|1469.09|1474.41|1468.51|1474.99|1469.09|1474.38|1468.48|9
1732054320000|2024-11-19 22:12:00|1474.24|1468.34|1473.39|1467.49|1474.24|1468.34|1473.18|1467.28|15
1732054330000|2024-11-19 22:12:10|1473.64|1467.74|1474.14|1468.24|1474.16|1468.26|1473.64|1467.74|9
1732054340000|2024-11-19 22:12:20|1474.16|1468.26|1474.7|1468.8|1474.7|1468.8|1474.07|1468.17|8
1732054350000|2024-11-19 22:12:30|1474.74|1468.84|1474.68|1468.78|1475.11|1469.21|1474.65|1468.75|16
1732054360000|2024-11-19 22:12:40|1474.72|1468.82|1474.67|1468.77|1474.77|1468.87|1474.47|1468.57|16
1732054370000|2024-11-19 22:12:50|1474.68|1468.78|1475.14|1469.24|1475.23|1469.33|1474.68|1468.78|11
1732054380000|2024-11-19 22:13:00|1475.15|1469.25|1475.88|1469.98|1475.88|1469.98|1475.15|1469.25|12
1732054390000|2024-11-19 22:13:10|1475.9|1470|1475.83|1469.93|1475.9|1470|1475.83|1469.93|2
1732054400000|2024-11-19 22:13:20|1475.97|1470.07|1475.83|1469.93|1475.97|1470.07|1475.83|1469.93|2
1732054410000|2024-11-19 22:13:30|1475.81|1469.91|1474.6|1468.7|1475.84|1469.94|1474.6|1468.7|25
1732054420000|2024-11-19 22:13:40|1474.63|1468.73|1474.61|1468.71|1474.73|1468.83|1474.52|1468.62|20
1732054430000|2024-11-19 22:13:50|1474.62|1468.72|1474.71|1468.81|1475.19|1469.29|1474.62|1468.72|19
1732054440000|2024-11-19 22:14:00|1474.68|1468.78|1474.56|1468.66|1475.04|1469.14|1474.51|1468.61|25
1732054450000|2024-11-19 22:14:10|1474.55|1468.65|1474.48|1468.58|1474.63|1468.73|1474.47|1468.57|13
1732054460000|2024-11-19 22:14:20|1474.52|1468.62|1475.14|1469.24|1475.14|1469.24|1474.49|1468.59|16
1732054470000|2024-11-19 22:14:30|1474.97|1469.07|1475.39|1469.49|1475.39|1469.49|1474.97|1469.07|14
1732054480000|2024-11-19 22:14:40|1475.69|1469.79|1476.67|1470.77|1476.87|1470.97|1475.69|1469.79|20
1732054490000|2024-11-19 22:14:50|1476.58|1470.68|1476.88|1470.98|1476.88|1470.98|1476.58|1470.68|10
1732054500000|2024-11-19 22:15:00|1476.87|1470.97|1474.94|1469.04|1476.87|1470.97|1474.87|1468.97|18
1732054510000|2024-11-19 22:15:10|1474.87|1468.97|1473.93|1468.03|1475.07|1469.17|1473.81|1467.91|24
1732054520000|2024-11-19 22:15:20|1473.84|1467.94|1472.78|1466.88|1473.84|1467.94|1472.51|1466.61|16
1732054530000|2024-11-19 22:15:30|1472.85|1466.95|1473.09|1467.19|1473.09|1467.19|1472.83|1466.93|10
1732054540000|2024-11-19 22:15:40|1473.07|1467.17|1473.77|1467.87|1474.12|1468.22|1473.07|1467.17|20
1732054550000|2024-11-19 22:15:50|1473.73|1467.83|1473.48|1467.58|1473.79|1467.89|1473.46|1467.56|20
1732054560000|2024-11-19 22:16:00|1473.41|1467.51|1473.06|1467.16|1473.46|1467.56|1472.66|1466.76|31
1732054570000|2024-11-19 22:16:10|1473.08|1467.18|1471.49|1465.59|1473.52|1467.62|1471.49|1465.59|30
1732054580000|2024-11-19 22:16:20|1471.48|1465.58|1471.95|1466.05|1472.06|1466.16|1471.46|1465.56|21
1732054590000|2024-11-19 22:16:30|1471.97|1466.07|1472.29|1466.39|1472.29|1466.39|1471.92|1466.02|24
1732054600000|2024-11-19 22:16:40|1472.5|1466.6|1472.91|1467.01|1472.92|1467.02|1472.5|1466.6|25
1732054610000|2024-11-19 22:16:50|1472.92|1467.02|1474.13|1468.23|1474.13|1468.23|1472.91|1467.01|20
1732054620000|2024-11-19 22:17:00|1474.15|1468.25|1472.95|1467.05|1474.26|1468.36|1472.92|1467.02|31
1732054630000|2024-11-19 22:17:10|1473.1|1467.2|1474.71|1468.81|1474.72|1468.82|1472.89|1466.99|26
1732054640000|2024-11-19 22:17:20|1474.72|1468.82|1475.89|1469.99|1475.89|1469.99|1474.71|1468.81|30
1732054650000|2024-11-19 22:17:30|1475.87|1469.97|1476.25|1470.35|1476.27|1470.37|1475.55|1469.65|27
1732054660000|2024-11-19 22:17:40|1476.26|1470.36|1476.8|1470.9|1477.03|1471.13|1476.16|1470.26|24
1732054670000|2024-11-19 22:17:50|1476.72|1470.82|1476.11|1470.21|1477.19|1471.29|1476.06|1470.16|28
1732054680000|2024-11-19 22:18:00|1475.84|1469.94|1475.29|1469.39|1476.09|1470.19|1474.8|1468.9|33
1732054690000|2024-11-19 22:18:10|1475.3|1469.4|1474.85|1468.95|1475.34|1469.44|1474.82|1468.92|25
1732054700000|2024-11-19 22:18:20|1474.73|1468.83|1474.89|1468.99|1474.89|1468.99|1474.56|1468.66|18
1732054710000|2024-11-19 22:18:30|1474.91|1469.01|1474.66|1468.76|1474.91|1469.01|1474.66|1468.76|2
1732054720000|2024-11-19 22:18:40|1474.57|1468.67|1473.85|1467.95|1474.73|1468.83|1473.84|1467.94|25
1732054730000|2024-11-19 22:18:50|1473.84|1467.94|1474.24|1468.34|1474.28|1468.38|1473.84|1467.94|12
1732054740000|2024-11-19 22:19:00|1474.26|1468.36|1474.35|1468.45|1474.35|1468.45|1474.05|1468.15|17
1732054750000|2024-11-19 22:19:10|1474.73|1468.83|1474.11|1468.21|1474.73|1468.83|1473.91|1468.01|27
1732054760000|2024-11-19 22:19:20|1474.13|1468.23|1474.11|1468.21|1474.21|1468.31|1473.93|1468.03|10
1732054770000|2024-11-19 22:19:30|1474.09|1468.19|1473.72|1467.82|1474.27|1468.37|1473.65|1467.75|31
1732054780000|2024-11-19 22:19:40|1473.73|1467.83|1473.46|1467.56|1474|1468.1|1473.46|1467.56|20
1732054790000|2024-11-19 22:19:50|1473.44|1467.54|1471.73|1465.83|1473.44|1467.54|1471.73|1465.83|31
1732054800000|2024-11-19 22:20:00|1471.77|1465.87|1471.75|1465.85|1471.81|1465.91|1471.73|1465.83|11
1732054810000|2024-11-19 22:20:10|1471.84|1465.94|1471.91|1466.01|1471.91|1466.01|1471.75|1465.85|10
1732054820000|2024-11-19 22:20:20|1471.81|1465.91|1471.36|1465.46|1471.82|1465.92|1471.36|1465.46|13
1732054830000|2024-11-19 22:20:30|1471.33|1465.43|1469.41|1463.51|1471.33|1465.43|1469.41|1463.51|23
1732054840000|2024-11-19 22:20:40|1469.33|1463.43|1469.69|1463.79|1469.81|1463.91|1469.33|1463.43|17
1732054850000|2024-11-19 22:20:50|1469.73|1463.83|1469.72|1463.82|1469.73|1463.83|1469.55|1463.65|8
1732054860000|2024-11-19 22:21:00|1469.93|1464.03|1469.74|1463.84|1470.02|1464.12|1469.68|1463.78|23
1732054870000|2024-11-19 22:21:10|1469.77|1463.87|1469.09|1463.19|1469.77|1463.87|1469.09|1463.19|13
1732054880000|2024-11-19 22:21:20|1468.73|1462.83|1468.33|1462.43|1468.73|1462.83|1468.3|1462.4|16
1732054890000|2024-11-19 22:21:30|1468.31|1462.41|1468|1462.1|1468.59|1462.69|1468|1462.1|14
1732054930000|2024-11-19 22:22:10|1467.85|1461.95|1467.26|1461.36|1467.85|1461.95|1467.18|1461.28|15
1732054940000|2024-11-19 22:22:20|1467.22|1461.32|1465.58|1459.68|1467.23|1461.33|1465.58|1459.68|24
1732054950000|2024-11-19 22:22:30|1465.56|1459.66|1464.44|1458.54|1465.56|1459.66|1464.39|1458.49|23
1732054960000|2024-11-19 22:22:40|1464.42|1458.52|1463.04|1457.14|1464.42|1458.52|1462.89|1456.99|16
1732054970000|2024-11-19 22:22:50|1463.05|1457.15|1462.55|1456.65|1463.11|1457.21|1462.55|1456.65|18
1732054980000|2024-11-19 22:23:00|1462.61|1456.71|1461.1|1455.2|1462.61|1456.71|1460.84|1454.94|18
1732054990000|2024-11-19 22:23:10|1461.09|1455.19|1460.99|1455.09|1461.09|1455.19|1460.92|1455.02|3
1732055000000|2024-11-19 22:23:20|1461.05|1455.15|1462.6|1456.7|1462.6|1456.7|1461.05|1455.15|24
1732055010000|2024-11-19 22:23:30|1462.58|1456.68|1463.17|1457.27|1463.18|1457.28|1462.58|1456.68|19
1732055020000|2024-11-19 22:23:40|1463.2|1457.3|1462.46|1456.56|1463.2|1457.3|1462.42|1456.52|24
1732055030000|2024-11-19 22:23:50|1462.45|1456.55|1461.22|1455.32|1462.45|1456.55|1461.18|1455.28|24
1732055040000|2024-11-19 22:24:00|1461.2|1455.3|1461.22|1455.32|1461.22|1455.32|1461.18|1455.28|3
1732055050000|2024-11-19 22:24:10|1461.23|1455.33|1460.81|1454.91|1461.41|1455.51|1460.8|1454.9|17
1732055060000|2024-11-19 22:24:20|1460.92|1455.02|1459.81|1453.91|1461.06|1455.16|1459.81|1453.91|20
1732055070000|2024-11-19 22:24:30|1459.79|1453.89|1459.53|1453.63|1459.79|1453.89|1459.52|1453.62|10
1732055080000|2024-11-19 22:24:40|1459.59|1453.69|1459.75|1453.85|1459.76|1453.86|1459.59|1453.69|5
1732055090000|2024-11-19 22:24:50|1459.77|1453.87|1459.84|1453.94|1460.01|1454.11|1459.73|1453.83|11
1732055100000|2024-11-19 22:25:00|1459.77|1453.87|1460.05|1454.15|1460.09|1454.19|1459.77|1453.87|17
1732055110000|2024-11-19 22:25:10|1460.09|1454.19|1462.46|1456.56|1462.46|1456.56|1460.09|1454.19|28
1732055120000|2024-11-19 22:25:20|1462.49|1456.59|1461.98|1456.08|1463.75|1457.85|1461.98|1456.08|30
1732055130000|2024-11-19 22:25:30|1461.9|1456|1460.98|1455.08|1461.9|1456|1460.84|1454.94|25
1732055140000|2024-11-19 22:25:40|1460.9|1455|1460.56|1454.66|1460.9|1455|1460.56|1454.66|14
1732055150000|2024-11-19 22:25:50|1460.44|1454.54|1459.65|1453.75|1460.44|1454.54|1459.63|1453.73|13
1732055160000|2024-11-19 22:26:00|1459.64|1453.74|1459.62|1453.72|1459.91|1454.01|1459.62|1453.72|16
1732055170000|2024-11-19 22:26:10|1459.57|1453.67|1458.61|1452.71|1459.57|1453.67|1458.61|1452.71|17
1732055180000|2024-11-19 22:26:20|1458.6|1452.7|1458.09|1452.19|1458.64|1452.74|1458.04|1452.14|10
1732055190000|2024-11-19 22:26:30|1458.14|1452.24|1458.1|1452.2|1458.14|1452.24|1458.09|1452.19|5
1732055200000|2024-11-19 22:26:40|1457.97|1452.07|1457.97|1452.07|1457.98|1452.08|1457.95|1452.05|5
1732055210000|2024-11-19 22:26:50|1457.96|1452.06|1456.95|1451.05|1457.96|1452.06|1456.93|1451.03|18
1732055220000|2024-11-19 22:27:00|1456.94|1451.04|1456.85|1450.95|1457.18|1451.28|1456.74|1450.84|17
1732055230000|2024-11-19 22:27:10|1456.79|1450.89|1456.51|1450.61|1456.79|1450.89|1456.46|1450.56|10
1732055240000|2024-11-19 22:27:20|1456.57|1450.67|1456.7|1450.8|1456.7|1450.8|1456.56|1450.66|14
1732055250000|2024-11-19 22:27:30|1456.72|1450.82|1456.82|1450.92|1457.08|1451.18|1456.48|1450.58|23
1732055260000|2024-11-19 22:27:40|1456.83|1450.93|1455.91|1450.01|1456.86|1450.96|1455.91|1450.01|14
1732055270000|2024-11-19 22:27:50|1455.9|1450|1456.08|1450.18|1456.08|1450.18|1455.89|1449.99|11
1732055280000|2024-11-19 22:28:00|1456.1|1450.2|1458.09|1452.19|1458.11|1452.21|1456.1|1450.2|26
1732055290000|2024-11-19 22:28:10|1458.12|1452.22|1456.92|1451.02|1458.55|1452.65|1456.92|1451.02|32
1732055300000|2024-11-19 22:28:20|1456.86|1450.96|1456.07|1450.17|1456.86|1450.96|1455.86|1449.96|24
1732055310000|2024-11-19 22:28:30|1456.08|1450.18|1456.09|1450.19|1456.6|1450.7|1455.99|1450.09|20
1732055320000|2024-11-19 22:28:40|1455.98|1450.08|1455.66|1449.76|1455.98|1450.08|1455.61|1449.71|23
1732055330000|2024-11-19 22:28:50|1455.63|1449.73|1455.63|1449.73|1455.7|1449.8|1455.59|1449.69|22
1732055340000|2024-11-19 22:29:00|1455.6|1449.7|1454.94|1449.04|1455.6|1449.7|1454.9|1449|18
1732055350000|2024-11-19 22:29:10|1454.97|1449.07|1454.53|1448.63|1454.97|1449.07|1454.52|1448.62|16
1732055360000|2024-11-19 22:29:20|1454.52|1448.62|1454.56|1448.66|1454.63|1448.73|1454.19|1448.29|21
1732055370000|2024-11-19 22:29:30|1454.58|1448.68|1455.2|1449.3|1455.27|1449.37|1454.58|1448.68|20
1732055380000|2024-11-19 22:29:40|1455.17|1449.27|1455.73|1449.83|1455.73|1449.83|1455.17|1449.27|12
1732055390000|2024-11-19 22:29:50|1455.8|1449.9|1455.16|1449.26|1455.81|1449.91|1455.08|1449.18|15
1732055400000|2024-11-19 22:30:00|1455.17|1449.27|1453.53|1447.63|1455.17|1449.27|1453.53|1447.63|18
1732055410000|2024-11-19 22:30:10|1453.56|1447.66|1453.45|1447.55|1453.58|1447.68|1453.37|1447.47|10
1732055420000|2024-11-19 22:30:20|1453.27|1447.37|1453.53|1447.63|1453.64|1447.74|1453.1|1447.2|28
1732055430000|2024-11-19 22:30:30|1453.46|1447.56|1452.54|1446.64|1453.46|1447.56|1452.51|1446.61|24
1732055440000|2024-11-19 22:30:40|1452.55|1446.65|1444.4|1438.5|1452.57|1446.67|1444.23|1438.33|26
1732055450000|2024-11-19 22:30:50|1444.67|1438.77|1445.61|1439.71|1445.71|1439.81|1444.51|1438.61|24
1732055460000|2024-11-19 22:31:00|1445.64|1439.74|1445.69|1439.79|1445.76|1439.86|1445.64|1439.74|23
1732055470000|2024-11-19 22:31:10|1446.11|1440.21|1446.97|1441.07|1447.08|1441.18|1446|1440.1|24
1732055480000|2024-11-19 22:31:20|1446.96|1441.06|1444.97|1439.07|1446.96|1441.06|1444.87|1438.97|33
1732055490000|2024-11-19 22:31:30|1444.93|1439.03|1446.54|1440.64|1446.64|1440.74|1444.93|1439.03|27
1732055500000|2024-11-19 22:31:40|1446.67|1440.77|1446.27|1440.37|1447.17|1441.27|1446.25|1440.35|29
1732055510000|2024-11-19 22:31:50|1446.2|1440.3|1446.86|1440.96|1446.86|1440.96|1446.19|1440.29|24
1732055520000|2024-11-19 22:32:00|1446.78|1440.88|1447.92|1442.02|1447.95|1442.05|1446.78|1440.88|27
1732055530000|2024-11-19 22:32:10|1447.99|1442.09|1446.86|1440.96|1448.33|1442.43|1446.86|1440.96|25
1732055540000|2024-11-19 22:32:20|1446.87|1440.97|1446.2|1440.3|1446.87|1440.97|1446|1440.1|22
1732055550000|2024-11-19 22:32:30|1446.3|1440.4|1446.57|1440.67|1446.85|1440.95|1446.3|1440.4|22
1732055560000|2024-11-19 22:32:40|1446.56|1440.66|1446.76|1440.86|1447.14|1441.24|1446.13|1440.23|29
1732055570000|2024-11-19 22:32:50|1446.61|1440.71|1445.95|1440.05|1446.85|1440.95|1445.95|1440.05|29
1732055580000|2024-11-19 22:33:00|1446.17|1440.27|1445.87|1439.97|1446.35|1440.45|1445.81|1439.91|34
1732055590000|2024-11-19 22:33:10|1445.86|1439.96|1445.9|1440|1446.32|1440.42|1445.8|1439.9|22
1732055600000|2024-11-19 22:33:20|1445.96|1440.06|1446.85|1440.95|1446.87|1440.97|1445.96|1440.06|22
1732055610000|2024-11-19 22:33:30|1446.79|1440.89|1448.24|1442.34|1448.24|1442.34|1446.79|1440.89|26
1732055620000|2024-11-19 22:33:40|1448.44|1442.54|1449.54|1443.64|1449.54|1443.64|1448.38|1442.48|19
1732055630000|2024-11-19 22:33:50|1449.57|1443.67|1449.6|1443.7|1449.61|1443.71|1449.46|1443.56|14
1732055640000|2024-11-19 22:34:00|1449.64|1443.74|1450.46|1444.56|1450.49|1444.59|1449.64|1443.74|11
1732055650000|2024-11-19 22:34:10|1450.47|1444.57|1450.57|1444.67|1450.59|1444.69|1450.46|1444.56|8
1732055660000|2024-11-19 22:34:20|1450.53|1444.63|1450.53|1444.63|1450.54|1444.64|1449.75|1443.85|19
1732055670000|2024-11-19 22:34:30|1450.54|1444.64|1452.35|1446.45|1452.35|1446.45|1450.53|1444.63|21
1732055680000|2024-11-19 22:34:40|1452.42|1446.52|1452.29|1446.39|1452.48|1446.58|1452.29|1446.39|13
1732055690000|2024-11-19 22:34:50|1452.22|1446.32|1452.19|1446.29|1452.22|1446.32|1452.13|1446.23|5
1732055700000|2024-11-19 22:35:00|1452.17|1446.27|1453.24|1447.34|1453.34|1447.44|1452.14|1446.24|24
1732055710000|2024-11-19 22:35:10|1453.23|1447.33|1452.4|1446.5|1453.34|1447.44|1452.38|1446.48|18
1732055720000|2024-11-19 22:35:20|1452.29|1446.39|1452.01|1446.11|1452.29|1446.39|1451.99|1446.09|10
1732055730000|2024-11-19 22:35:30|1451.99|1446.09|1452.43|1446.53|1452.43|1446.53|1451.99|1446.09|24
1732055740000|2024-11-19 22:35:40|1452.47|1446.57|1452.45|1446.55|1452.47|1446.57|1452.2|1446.3|10
1732055750000|2024-11-19 22:35:50|1452.41|1446.51|1452.96|1447.06|1453.03|1447.13|1452.38|1446.48|7
1732055760000|2024-11-19 22:36:00|1452.98|1447.08|1452.19|1446.29|1452.98|1447.08|1452.13|1446.23|13
1732055770000|2024-11-19 22:36:10|1452.18|1446.28|1452.16|1446.26|1452.45|1446.55|1452.13|1446.23|17
1732055780000|2024-11-19 22:36:20|1452.1|1446.2|1450.22|1444.32|1452.13|1446.23|1450.22|1444.32|21
1732055790000|2024-11-19 22:36:30|1450.18|1444.28|1450.07|1444.17|1450.18|1444.28|1449.21|1443.31|33
1732055800000|2024-11-19 22:36:40|1450.1|1444.2|1451.91|1446.01|1451.91|1446.01|1450.1|1444.2|19
1732055810000|2024-11-19 22:36:50|1451.88|1445.98|1451.43|1445.53|1451.88|1445.98|1451.39|1445.49|7
1732055820000|2024-11-19 22:37:00|1451.51|1445.61|1451.39|1445.49|1451.51|1445.61|1451.36|1445.46|5
1732055830000|2024-11-19 22:37:10|1451.43|1445.53|1451.08|1445.18|1451.43|1445.53|1450.96|1445.06|11
1732055840000|2024-11-19 22:37:20|1451.06|1445.16|1451.92|1446.02|1451.97|1446.07|1451.01|1445.11|18
1732055850000|2024-11-19 22:37:30|1452.13|1446.23|1451.29|1445.39|1452.2|1446.3|1451.29|1445.39|15
1732055860000|2024-11-19 22:37:40|1451.27|1445.37|1452.16|1446.26|1452.22|1446.32|1450.82|1444.92|21
1732055870000|2024-11-19 22:37:50|1452.2|1446.3|1452.45|1446.55|1452.45|1446.55|1452.2|1446.3|8
1732055880000|2024-11-19 22:38:00|1452.43|1446.53|1452.24|1446.34|1452.45|1446.55|1452.24|1446.34|23
1732055890000|2024-11-19 22:38:10|1452.07|1446.17|1451.43|1445.53|1452.07|1446.17|1451.4|1445.5|31
1732055900000|2024-11-19 22:38:20|1451.49|1445.59|1452.29|1446.39|1452.29|1446.39|1451.47|1445.57|16
1732055910000|2024-11-19 22:38:30|1452.35|1446.45|1453.14|1447.24|1453.14|1447.24|1452.31|1446.41|12
1732055920000|2024-11-19 22:38:40|1453.84|1447.94|1454.4|1448.5|1454.44|1448.54|1453.84|1447.94|27
1732055930000|2024-11-19 22:38:50|1454.97|1449.07|1454.03|1448.13|1454.98|1449.08|1454.02|1448.12|17
1732055940000|2024-11-19 22:39:00|1454.06|1448.16|1454.3|1448.4|1454.33|1448.43|1454.03|1448.13|14
1732055950000|2024-11-19 22:39:10|1454.26|1448.36|1454.96|1449.06|1454.96|1449.06|1454.26|1448.36|12
1732055960000|2024-11-19 22:39:20|1454.94|1449.04|1454.05|1448.15|1454.96|1449.06|1454.05|1448.15|21
1732055970000|2024-11-19 22:39:30|1454.04|1448.14|1453.55|1447.65|1454.06|1448.16|1453.51|1447.61|15
1732055980000|2024-11-19 22:39:40|1453.58|1447.68|1454.18|1448.28|1454.18|1448.28|1453.58|1447.68|15
1732055990000|2024-11-19 22:39:50|1454.14|1448.24|1455.05|1449.15|1455.05|1449.15|1454.14|1448.24|21
1732056000000|2024-11-19 22:40:00|1455.08|1449.18|1455.02|1449.12|1455.11|1449.21|1454.56|1448.66|20
1732056010000|2024-11-19 22:40:10|1455.08|1449.18|1454.63|1448.73|1455.09|1449.19|1454.62|1448.72|8
1732056020000|2024-11-19 22:40:20|1454.84|1448.94|1454.35|1448.45|1454.86|1448.96|1454.35|1448.45|6
1732056030000|2024-11-19 22:40:30|1454.33|1448.43|1454.29|1448.39|1454.33|1448.43|1454.28|1448.38|6
1732056040000|2024-11-19 22:40:40|1454.28|1448.38|1454.06|1448.16|1454.28|1448.38|1454.04|1448.14|9
1732056050000|2024-11-19 22:40:50|1453.75|1447.85|1453.51|1447.61|1453.75|1447.85|1453.47|1447.57|11
1732056060000|2024-11-19 22:41:00|1453.52|1447.62|1453.58|1447.68|1453.66|1447.76|1453.52|1447.62|17
1732056070000|2024-11-19 22:41:10|1453.56|1447.66|1453.52|1447.62|1453.56|1447.66|1453.52|1447.62|5
1732056080000|2024-11-19 22:41:20|1453.55|1447.65|1453.99|1448.09|1453.99|1448.09|1453.54|1447.64|13
1732056090000|2024-11-19 22:41:30|1453.95|1448.05|1454.62|1448.72|1454.67|1448.77|1453.93|1448.03|17
1732056100000|2024-11-19 22:41:40|1454.66|1448.76|1454.97|1449.07|1455.03|1449.13|1454.66|1448.76|11
1732056110000|2024-11-19 22:41:50|1454.99|1449.09|1455.41|1449.51|1455.41|1449.51|1454.97|1449.07|5
1732056120000|2024-11-19 22:42:00|1455.37|1449.47|1454.52|1448.62|1455.41|1449.51|1453.55|1447.65|20
1732056130000|2024-11-19 22:42:10|1454.63|1448.73|1455.03|1449.13|1455.03|1449.13|1454.63|1448.73|12
1732056150000|2024-11-19 22:42:30|1454.99|1449.09|1455.03|1449.13|1455.03|1449.13|1454.99|1449.09|2
1732056160000|2024-11-19 22:42:40|1454.8|1448.9|1454.95|1449.05|1454.95|1449.05|1454.8|1448.9|2
1732056170000|2024-11-19 22:42:50|1454.88|1448.98|1454.88|1448.98|1454.95|1449.05|1454.88|1448.98|3
1732056180000|2024-11-19 22:43:00|1454.95|1449.05|1454.95|1449.05|1454.95|1449.05|1454.95|1449.05|1
1732056190000|2024-11-19 22:43:10|1454.99|1449.09|1455.88|1449.98|1455.88|1449.98|1454.99|1449.09|6
1732056200000|2024-11-19 22:43:20|1455.95|1450.05|1455.96|1450.06|1455.97|1450.07|1455.89|1449.99|10
1732056210000|2024-11-19 22:43:30|1455.91|1450.01|1455.63|1449.73|1455.96|1450.06|1455.57|1449.67|15
1732056220000|2024-11-19 22:43:40|1455.65|1449.75|1455.79|1449.89|1455.79|1449.89|1455.65|1449.75|19
1732056230000|2024-11-19 22:43:50|1455.76|1449.86|1455.78|1449.88|1455.96|1450.06|1455.75|1449.85|24
1732056240000|2024-11-19 22:44:00|1455.75|1449.85|1455.75|1449.85|1455.87|1449.97|1455.75|1449.85|17
1732056250000|2024-11-19 22:44:10|1455.73|1449.83|1455.44|1449.54|1455.75|1449.85|1455.4|1449.5|12
1732056260000|2024-11-19 22:44:20|1455.42|1449.52|1455.47|1449.57|1455.47|1449.57|1455.41|1449.51|12
1732056270000|2024-11-19 22:44:30|1455.46|1449.56|1455.48|1449.58|1455.48|1449.58|1455.45|1449.55|7
1732056280000|2024-11-19 22:44:40|1455.49|1449.59|1455.64|1449.74|1455.64|1449.74|1455.49|1449.59|6
1732056290000|2024-11-19 22:44:50|1455.67|1449.77|1455.55|1449.65|1455.67|1449.77|1455.54|1449.64|3
1732056300000|2024-11-19 22:45:00|1455.57|1449.67|1455.61|1449.71|1455.61|1449.71|1455.57|1449.67|3
1732056310000|2024-11-19 22:45:10|1455.58|1449.68|1455.7|1449.8|1455.7|1449.8|1455.55|1449.65|8
1732056320000|2024-11-19 22:45:20|1455.65|1449.75|1455.64|1449.74|1455.68|1449.78|1455.63|1449.73|7
1732056330000|2024-11-19 22:45:30|1455.61|1449.71|1455.65|1449.75|1455.65|1449.75|1455.59|1449.69|7
1732056350000|2024-11-19 22:45:50|1455.7|1449.8|1455.8|1449.9|1455.83|1449.93|1455.7|1449.8|6
1732056360000|2024-11-19 22:46:00|1455.76|1449.86|1455.85|1449.95|1455.89|1449.99|1455.73|1449.83|11
1732056370000|2024-11-19 22:46:10|1455.91|1450.01|1455.94|1450.04|1455.97|1450.07|1455.88|1449.98|13
1732056380000|2024-11-19 22:46:20|1455.97|1450.07|1456.92|1451.02|1456.92|1451.02|1455.94|1450.04|12
1732056390000|2024-11-19 22:46:30|1456.88|1450.98|1457.51|1451.61|1457.54|1451.64|1456.88|1450.98|17
1732056400000|2024-11-19 22:46:40|1457.54|1451.64|1457.49|1451.59|1457.56|1451.66|1457.47|1451.57|15
1732056410000|2024-11-19 22:46:50|1457.47|1451.57|1457.52|1451.62|1457.54|1451.64|1457.47|1451.57|17
1732056420000|2024-11-19 22:47:00|1457.5|1451.6|1457.58|1451.68|1457.63|1451.73|1457.5|1451.6|13
1732056430000|2024-11-19 22:47:10|1457.56|1451.66|1457.61|1451.71|1457.61|1451.71|1457.56|1451.66|8
1732056440000|2024-11-19 22:47:20|1457.59|1451.69|1457.61|1451.71|1457.61|1451.71|1457.58|1451.68|8
1732056450000|2024-11-19 22:47:30|1457.59|1451.69|1457.59|1451.69|1457.61|1451.71|1457.58|1451.68|14
1732056460000|2024-11-19 22:47:40|1457.61|1451.71|1457.65|1451.75|1457.65|1451.75|1457.59|1451.69|20
1732056470000|2024-11-19 22:47:50|1457.61|1451.71|1457.66|1451.76|1457.66|1451.76|1457.57|1451.67|10
1732056480000|2024-11-19 22:48:00|1457.7|1451.8|1457.63|1451.73|1457.87|1451.97|1457.63|1451.73|19
1732056490000|2024-11-19 22:48:10|1457.65|1451.75|1457.84|1451.94|1457.87|1451.97|1457.6|1451.7|27
1732056500000|2024-11-19 22:48:20|1457.87|1451.97|1457.98|1452.08|1458.02|1452.12|1457.84|1451.94|15
1732056510000|2024-11-19 22:48:30|1457.94|1452.04|1458.17|1452.27|1458.17|1452.27|1457.94|1452.04|13
1732056520000|2024-11-19 22:48:40|1458.23|1452.33|1458.4|1452.5|1458.42|1452.52|1458.23|1452.33|18
1732056530000|2024-11-19 22:48:50|1458.42|1452.52|1458.41|1452.51|1458.42|1452.52|1458.4|1452.5|21
1732056540000|2024-11-19 22:49:00|1458.42|1452.52|1458.49|1452.59|1458.54|1452.64|1458.41|1452.51|19
1732056550000|2024-11-19 22:49:10|1458.51|1452.61|1458.49|1452.59|1458.52|1452.62|1458.49|1452.59|5
1732056560000|2024-11-19 22:49:20|1458.51|1452.61|1458.49|1452.59|1458.51|1452.61|1458.49|1452.59|16
1732056570000|2024-11-19 22:49:30|1458.51|1452.61|1458.51|1452.61|1458.51|1452.61|1458.49|1452.59|23
1732056580000|2024-11-19 22:49:40|1458.49|1452.59|1458.6|1452.7|1458.62|1452.72|1458.49|1452.59|20
1732056590000|2024-11-19 22:49:50|1458.62|1452.72|1458.74|1452.84|1458.74|1452.84|1458.6|1452.7|7
1732056600000|2024-11-19 22:50:00|1458.8|1452.9|1459.04|1453.14|1459.08|1453.18|1458.78|1452.88|18
1732056610000|2024-11-19 22:50:10|1459.08|1453.18|1458.93|1453.03|1459.08|1453.18|1458.93|1453.03|17
1732056620000|2024-11-19 22:50:20|1459.02|1453.12|1458.62|1452.72|1459.02|1453.12|1458.59|1452.69|17
1732056630000|2024-11-19 22:50:30|1458.64|1452.74|1458.58|1452.68|1458.64|1452.74|1458.58|1452.68|3
1732056640000|2024-11-19 22:50:40|1458.55|1452.65|1458.58|1452.68|1458.58|1452.68|1458.55|1452.65|2
1732056650000|2024-11-19 22:50:50|1458.15|1452.25|1458.15|1452.25|1458.15|1452.25|1458.15|1452.25|1
1732056660000|2024-11-19 22:51:00|1458.13|1452.23|1458.5|1452.6|1458.5|1452.6|1458.1|1452.2|6
1732056670000|2024-11-19 22:51:10|1458.46|1452.56|1459.27|1453.37|1459.34|1453.44|1458.46|1452.56|12
1732056680000|2024-11-19 22:51:20|1459.28|1453.38|1459.45|1453.55|1459.47|1453.57|1459.28|1453.38|6
1732056690000|2024-11-19 22:51:30|1459.49|1453.59|1458.63|1452.73|1459.51|1453.61|1458.57|1452.67|20
1732056700000|2024-11-19 22:51:40|1458.6|1452.7|1458.54|1452.64|1458.6|1452.7|1458.54|1452.64|15
1732056710000|2024-11-19 22:51:50|1458.57|1452.67|1458.45|1452.55|1458.58|1452.68|1458.45|1452.55|10
1732056720000|2024-11-19 22:52:00|1458.43|1452.53|1457.73|1451.83|1458.46|1452.56|1457.72|1451.82|12
1732056730000|2024-11-19 22:52:10|1457.7|1451.8|1457.36|1451.46|1457.7|1451.8|1457.34|1451.44|15
1732056740000|2024-11-19 22:52:20|1457.4|1451.5|1456.56|1450.66|1457.41|1451.51|1456.56|1450.66|15
1732056750000|2024-11-19 22:52:30|1456.41|1450.51|1456.41|1450.51|1456.56|1450.66|1456.41|1450.51|15
1732056760000|2024-11-19 22:52:40|1456.56|1450.66|1456.56|1450.66|1456.56|1450.66|1456.41|1450.51|15
1732056770000|2024-11-19 22:52:50|1456.78|1450.88|1457.28|1451.38|1457.28|1451.38|1456.7|1450.8|15
1732056780000|2024-11-19 22:53:00|1457.26|1451.36|1456.19|1450.29|1457.29|1451.39|1456.19|1450.29|21
1732056790000|2024-11-19 22:53:10|1456.18|1450.28|1456.15|1450.25|1456.22|1450.32|1456.1|1450.2|14
1732056800000|2024-11-19 22:53:20|1456.19|1450.29|1456.07|1450.17|1456.29|1450.39|1456.03|1450.13|10
1732056810000|2024-11-19 22:53:30|1456.06|1450.16|1454.88|1448.98|1456.06|1450.16|1454.07|1448.17|17
1732056820000|2024-11-19 22:53:40|1454.69|1448.79|1454.69|1448.79|1454.88|1448.98|1454.69|1448.79|5
1732056830000|2024-11-19 22:53:50|1454.88|1448.98|1454.69|1448.79|1454.88|1448.98|1454.69|1448.79|4
1732056840000|2024-11-19 22:54:00|1454.57|1448.67|1454.35|1448.45|1454.75|1448.85|1454.31|1448.41|9
1732056850000|2024-11-19 22:54:10|1454.3|1448.4|1454.05|1448.15|1454.3|1448.4|1454|1448.1|19
1732056860000|2024-11-19 22:54:20|1454.04|1448.14|1454.35|1448.45|1454.35|1448.45|1454.04|1448.14|14
1732056870000|2024-11-19 22:54:30|1454.75|1448.85|1455.4|1449.5|1455.4|1449.5|1454.75|1448.85|10
1732056880000|2024-11-19 22:54:40|1455.62|1449.72|1455.49|1449.59|1456.02|1450.12|1455.2|1449.3|12
1732056890000|2024-11-19 22:54:50|1455.51|1449.61|1455.5|1449.6|1455.52|1449.62|1455.48|1449.58|10
1732056900000|2024-11-19 22:55:00|1455.52|1449.62|1455.58|1449.68|1455.72|1449.82|1455.35|1449.45|14
1732056910000|2024-11-19 22:55:10|1455.64|1449.74|1454.98|1449.08|1455.64|1449.74|1454.98|1449.08|11
1732056920000|2024-11-19 22:55:20|1455.04|1449.14|1453.99|1448.09|1455.04|1449.14|1453.91|1448.01|15
1732056930000|2024-11-19 22:55:30|1453.91|1448.01|1453.99|1448.09|1453.99|1448.09|1453.91|1448.01|4
1732056940000|2024-11-19 22:55:40|1453.91|1448.01|1453.68|1447.78|1454.89|1448.99|1453.68|1447.78|16
1732056950000|2024-11-19 22:55:50|1453.67|1447.77|1453.7|1447.8|1453.7|1447.8|1453.67|1447.77|3
1732056960000|2024-11-19 22:56:00|1453.84|1447.94|1453.74|1447.84|1453.89|1447.99|1453.7|1447.8|20
1732056970000|2024-11-19 22:56:10|1453.84|1447.94|1452.97|1447.07|1453.84|1447.94|1452.94|1447.04|17
1732056980000|2024-11-19 22:56:20|1453.13|1447.23|1453.37|1447.47|1453.42|1447.52|1453.11|1447.21|9
1732056990000|2024-11-19 22:56:30|1453.41|1447.51|1453.84|1447.94|1453.84|1447.94|1453.41|1447.51|6
1732057000000|2024-11-19 22:56:40|1453.74|1447.84|1454.1|1448.2|1454.14|1448.24|1453.74|1447.84|11
1732057010000|2024-11-19 22:56:50|1453.57|1447.67|1453.08|1447.18|1453.57|1447.67|1453.01|1447.11|13
1732057020000|2024-11-19 22:57:00|1453.1|1447.2|1454.15|1448.25|1454.15|1448.25|1453.1|1447.2|18
1732057030000|2024-11-19 22:57:10|1454.2|1448.3|1455.93|1450.03|1455.93|1450.03|1454.2|1448.3|14
1732057040000|2024-11-19 22:57:20|1455.96|1450.06|1456.92|1451.02|1456.94|1451.04|1455.96|1450.06|19
1732057050000|2024-11-19 22:57:30|1456.82|1450.92|1456.1|1450.2|1456.91|1451.01|1456.02|1450.12|24
1732057060000|2024-11-19 22:57:40|1456.09|1450.19|1456.88|1450.98|1456.95|1451.05|1456.09|1450.19|17
1732057070000|2024-11-19 22:57:50|1456.81|1450.91|1456.07|1450.17|1456.88|1450.98|1456.07|1450.17|24
1732057080000|2024-11-19 22:58:00|1456.08|1450.18|1455.3|1449.4|1456.08|1450.18|1455.3|1449.4|18
1732057090000|2024-11-19 22:58:10|1455.26|1449.36|1455.81|1449.91|1455.92|1450.02|1455.26|1449.36|22
1732057100000|2024-11-19 22:58:20|1455.8|1449.9|1455.87|1449.97|1455.87|1449.97|1455.8|1449.9|15
1732057110000|2024-11-19 22:58:30|1455.85|1449.95|1455.8|1449.9|1455.88|1449.98|1455.8|1449.9|21
1732057120000|2024-11-19 22:58:40|1455.93|1450.03|1456.42|1450.52|1456.42|1450.52|1455.93|1450.03|7
1732057130000|2024-11-19 22:58:50|1456.41|1450.51|1455.94|1450.04|1456.42|1450.52|1455.94|1450.04|15
1732057140000|2024-11-19 22:59:00|1455.76|1449.86|1455.75|1449.85|1455.76|1449.86|1455.65|1449.75|6
1732057150000|2024-11-19 22:59:10|1455.8|1449.9|1456.1|1450.2|1456.2|1450.3|1455.8|1449.9|17
1732057160000|2024-11-19 22:59:20|1456.15|1450.25|1456.8|1450.9|1456.8|1450.9|1456.15|1450.25|7
1732057190000|2024-11-19 22:59:50|1457.1|1451.2|1457.15|1451.25|1457.2|1451.3|1457.1|1451.2|10
1732057200000|2024-11-19 23:00:00|1457.1|1451.2|1456.62|1450.72|1457.1|1451.2|1455.95|1450.05|23
1732057210000|2024-11-19 23:00:10|1456.64|1450.74|1455.3|1449.4|1456.75|1450.85|1454.95|1449.05|26
1732057220000|2024-11-19 23:00:20|1454.62|1448.72|1455|1449.1|1455|1449.1|1454.59|1448.69|27
1732057230000|2024-11-19 23:00:30|1455.45|1449.55|1455.5|1449.6|1455.5|1449.6|1455.4|1449.5|15
1732057240000|2024-11-19 23:00:40|1455.48|1449.58|1456.46|1450.56|1456.98|1451.08|1455.4|1449.5|29
1732057250000|2024-11-19 23:00:50|1456.53|1450.63|1456.42|1450.52|1456.78|1450.88|1456.1|1450.2|21
1732057260000|2024-11-19 23:01:00|1456.5|1450.6|1456.5|1450.6|1456.5|1450.6|1455.8|1449.9|16
1732057270000|2024-11-19 23:01:10|1456.55|1450.65|1456.45|1450.55|1456.93|1451.03|1456.45|1450.55|23
1732057280000|2024-11-19 23:01:20|1456.54|1450.64|1455.8|1449.9|1456.64|1450.74|1455.59|1449.69|24
1732057290000|2024-11-19 23:01:30|1455.9|1450|1457.4|1451.5|1457.84|1451.94|1455.9|1450|21
1732057300000|2024-11-19 23:01:40|1457.49|1451.59|1456.08|1450.18|1457.54|1451.64|1455.58|1449.68|28
1732057310000|2024-11-19 23:01:50|1456.03|1450.13|1455.6|1449.7|1456.43|1450.53|1455.45|1449.55|19
1732057320000|2024-11-19 23:02:00|1455.56|1449.66|1455.66|1449.76|1455.73|1449.83|1455.5|1449.6|30
1732057330000|2024-11-19 23:02:10|1455.62|1449.72|1456.65|1450.75|1456.65|1450.75|1455.62|1449.72|28
1732057340000|2024-11-19 23:02:20|1456.71|1450.81|1456.75|1450.85|1456.85|1450.95|1456.55|1450.65|30
1732057350000|2024-11-19 23:02:30|1456.73|1450.83|1456.51|1450.61|1456.94|1451.04|1456.41|1450.51|28
1732057360000|2024-11-19 23:02:40|1456.52|1450.62|1456.41|1450.51|1456.52|1450.62|1456.41|1450.51|18
1732057370000|2024-11-19 23:02:50|1456.44|1450.54|1456.52|1450.62|1456.53|1450.63|1456.41|1450.51|18
1732057380000|2024-11-19 23:03:00|1456.55|1450.65|1456.99|1451.09|1457.08|1451.18|1456.52|1450.62|23
1732057390000|2024-11-19 23:03:10|1457.08|1451.18|1457.5|1451.6|1457.98|1452.08|1456.75|1450.85|33
1732057400000|2024-11-19 23:03:20|1457.55|1451.65|1457.8|1451.9|1457.84|1451.94|1457.53|1451.63|19
1732057410000|2024-11-19 23:03:30|1457.58|1451.68|1458.59|1452.69|1458.59|1452.69|1457.58|1451.68|21
1732057420000|2024-11-19 23:03:40|1458.58|1452.68|1459.6|1453.7|1459.6|1453.7|1458.25|1452.35|31
1732057430000|2024-11-19 23:03:50|1459.45|1453.55|1459.8|1453.9|1460.39|1454.49|1459.45|1453.55|21
1732057440000|2024-11-19 23:04:00|1459.45|1453.55|1459.35|1453.45|1459.98|1454.08|1459.35|1453.45|29
1732057450000|2024-11-19 23:04:10|1459.05|1453.15|1457.7|1451.8|1459.5|1453.6|1457.45|1451.55|39
1732057460000|2024-11-19 23:04:20|1457.8|1451.9|1456.9|1451|1457.8|1451.9|1456.9|1451|26
1732057470000|2024-11-19 23:04:30|1457|1451.1|1457.65|1451.75|1457.7|1451.8|1457|1451.1|33
1732057480000|2024-11-19 23:04:40|1457.45|1451.55|1459.1|1453.2|1459.61|1453.71|1457.45|1451.55|29
1732057490000|2024-11-19 23:04:50|1459.15|1453.25|1459.35|1453.45|1459.49|1453.59|1458.64|1452.74|27
1732057500000|2024-11-19 23:05:00|1459.4|1453.5|1458.88|1452.98|1459.4|1453.5|1458.55|1452.65|32
1732057510000|2024-11-19 23:05:10|1458.6|1452.7|1456.7|1450.8|1458.6|1452.7|1456.45|1450.55|32
1732057520000|2024-11-19 23:05:20|1456.65|1450.75|1456.57|1450.67|1457.56|1451.66|1456.54|1450.64|31
1732057530000|2024-11-19 23:05:30|1456.7|1450.8|1457.5|1451.6|1457.55|1451.65|1456.7|1450.8|28
1732057540000|2024-11-19 23:05:40|1457.53|1451.63|1457.65|1451.75|1458.46|1452.56|1457.53|1451.63|21
1732057550000|2024-11-19 23:05:50|1457.75|1451.85|1457.88|1451.98|1458|1452.1|1457.45|1451.55|23
1732057560000|2024-11-19 23:06:00|1457.85|1451.95|1457.55|1451.65|1457.85|1451.95|1457.05|1451.15|21
1732057570000|2024-11-19 23:06:10|1457.85|1451.95|1457.55|1451.65|1457.85|1451.95|1457.45|1451.55|15
1732057580000|2024-11-19 23:06:20|1457.45|1451.55|1457.47|1451.57|1457.7|1451.8|1457|1451.1|24
1732057590000|2024-11-19 23:06:30|1457.51|1451.61|1458.48|1452.58|1458.8|1452.9|1457.25|1451.35|29
1732057600000|2024-11-19 23:06:40|1458.5|1452.6|1458.45|1452.55|1458.55|1452.65|1457.7|1451.8|24
1732057610000|2024-11-19 23:06:50|1458.3|1452.4|1457.45|1451.55|1458.45|1452.55|1457.45|1451.55|24
1732057620000|2024-11-19 23:07:00|1457.51|1451.61|1458.35|1452.45|1458.44|1452.54|1457.05|1451.15|23
1732057630000|2024-11-19 23:07:10|1458.34|1452.44|1458.05|1452.15|1458.6|1452.7|1457.8|1451.9|24
1732057640000|2024-11-19 23:07:20|1458.45|1452.55|1457.8|1451.9|1458.65|1452.75|1457.8|1451.9|18
1732057650000|2024-11-19 23:07:30|1457.67|1451.77|1458.55|1452.65|1458.65|1452.75|1457.5|1451.6|31
1732057660000|2024-11-19 23:07:40|1458.56|1452.66|1458.5|1452.6|1458.58|1452.68|1458.45|1452.55|26
1732057670000|2024-11-19 23:07:50|1458.53|1452.63|1458.54|1452.64|1458.58|1452.68|1458.46|1452.56|23
1732057680000|2024-11-19 23:08:00|1458.49|1452.59|1458.43|1452.53|1458.49|1452.59|1457.95|1452.05|26
1732057690000|2024-11-19 23:08:10|1458.4|1452.5|1458.38|1452.48|1458.45|1452.55|1457.48|1451.58|26
1732057700000|2024-11-19 23:08:20|1458.41|1452.51|1457.75|1451.85|1458.45|1452.55|1457.45|1451.55|20
1732057710000|2024-11-19 23:08:30|1457.65|1451.75|1457.51|1451.61|1457.75|1451.85|1457.35|1451.45|20
1732057720000|2024-11-19 23:08:40|1457.53|1451.63|1457.65|1451.75|1457.9|1452|1457.52|1451.62|21
1732057730000|2024-11-19 23:08:50|1457.6|1451.7|1457.41|1451.51|1457.65|1451.75|1456.95|1451.05|24
1732057740000|2024-11-19 23:09:00|1457.37|1451.47|1457.48|1451.58|1457.52|1451.62|1457.35|1451.45|17
1732057750000|2024-11-19 23:09:10|1457.45|1451.55|1457.58|1451.68|1457.6|1451.7|1457.44|1451.54|31
1732057760000|2024-11-19 23:09:20|1457.61|1451.71|1458.5|1452.6|1458.5|1452.6|1457.61|1451.71|22
1732057770000|2024-11-19 23:09:30|1458.58|1452.68|1458.6|1452.7|1458.7|1452.8|1458.52|1452.62|19
1732057780000|2024-11-19 23:09:40|1458.61|1452.71|1459.38|1453.48|1459.41|1453.51|1458.52|1452.62|30
1732057790000|2024-11-19 23:09:50|1459.28|1453.38|1460.55|1454.65|1460.55|1454.65|1458.45|1452.55|30
1732057800000|2024-11-19 23:10:00|1460.45|1454.55|1459.55|1453.65|1460.53|1454.63|1459.53|1453.63|32
1732057810000|2024-11-19 23:10:10|1459.56|1453.66|1458.45|1452.55|1459.56|1453.66|1457.51|1451.61|33
1732057820000|2024-11-19 23:10:20|1458.43|1452.53|1458.6|1452.7|1458.6|1452.7|1458.3|1452.4|26
1732057830000|2024-11-19 23:10:30|1458.59|1452.69|1459.35|1453.45|1459.6|1453.7|1458.5|1452.6|30
1732057840000|2024-11-19 23:10:40|1459.4|1453.5|1457.49|1451.59|1459.45|1453.55|1457.45|1451.55|23
1732057850000|2024-11-19 23:10:50|1457.53|1451.63|1457.43|1451.53|1457.88|1451.98|1457.35|1451.45|23
1732057860000|2024-11-19 23:11:00|1457.49|1451.59|1459.47|1453.57|1459.47|1453.57|1457.44|1451.54|28
1732057870000|2024-11-19 23:11:10|1459.35|1453.45|1459.5|1453.6|1459.5|1453.6|1458.44|1452.54|30
1732057880000|2024-11-19 23:11:20|1459.39|1453.49|1459.52|1453.62|1459.52|1453.62|1458.9|1453|19
1732057890000|2024-11-19 23:11:30|1459.58|1453.68|1459.85|1453.95|1460.45|1454.55|1459.49|1453.59|24
1732057900000|2024-11-19 23:11:40|1459.83|1453.93|1460.39|1454.49|1460.42|1454.52|1459.75|1453.85|18
1732057910000|2024-11-19 23:11:50|1460.37|1454.47|1460.34|1454.44|1460.39|1454.49|1459.48|1453.58|27
1732057920000|2024-11-19 23:12:00|1460.37|1454.47|1459.54|1453.64|1460.45|1454.55|1459.4|1453.5|28
1732057930000|2024-11-19 23:12:10|1459.53|1453.63|1460.45|1454.55|1460.48|1454.58|1459.39|1453.49|31
1732057940000|2024-11-19 23:12:20|1460.48|1454.58|1461.37|1455.47|1461.39|1455.49|1460.39|1454.49|23
1732057950000|2024-11-19 23:12:30|1461.25|1455.35|1462.55|1456.65|1462.8|1456.9|1461.25|1455.35|28
1732057960000|2024-11-19 23:12:40|1462.9|1457|1462.5|1456.6|1463.54|1457.64|1462.5|1456.6|34
1732057970000|2024-11-19 23:12:50|1462.53|1456.63|1463.49|1457.59|1463.49|1457.59|1462.4|1456.5|28
1732057980000|2024-11-19 23:13:00|1463.5|1457.6|1463.73|1457.83|1463.8|1457.9|1463.35|1457.45|18
1732057990000|2024-11-19 23:13:10|1463.75|1457.85|1463.73|1457.83|1463.78|1457.88|1463.3|1457.4|25
1732058000000|2024-11-19 23:13:20|1463.71|1457.81|1463.44|1457.54|1463.73|1457.83|1462.56|1456.66|25
1732058010000|2024-11-19 23:13:30|1463.48|1457.58|1462.55|1456.65|1463.48|1457.58|1462.55|1456.65|31
1732058020000|2024-11-19 23:13:40|1462.51|1456.61|1462.43|1456.53|1462.54|1456.64|1461.54|1455.64|32
1732058030000|2024-11-19 23:13:50|1462.49|1456.59|1462.48|1456.58|1462.52|1456.62|1462.33|1456.43|22
1732058040000|2024-11-19 23:14:00|1462.55|1456.65|1462.52|1456.62|1462.55|1456.65|1462.33|1456.43|22
1732058050000|2024-11-19 23:14:10|1462.61|1456.71|1462.51|1456.61|1462.61|1456.71|1462.1|1456.2|24
1732058060000|2024-11-19 23:14:20|1462.54|1456.64|1462.51|1456.61|1462.62|1456.72|1462.46|1456.56|15
1732058070000|2024-11-19 23:14:30|1462.48|1456.58|1463.43|1457.53|1463.45|1457.55|1462.48|1456.58|20
1732058080000|2024-11-19 23:14:40|1463.41|1457.51|1463.36|1457.46|1463.7|1457.8|1463.05|1457.15|24
1732058090000|2024-11-19 23:14:50|1463.34|1457.44|1463.75|1457.85|1464.4|1458.5|1463.33|1457.43|17
1732058100000|2024-11-19 23:15:00|1463.8|1457.9|1462.85|1456.95|1463.8|1457.9|1462.85|1456.95|15
1732058110000|2024-11-19 23:15:10|1462.8|1456.9|1462.45|1456.55|1462.85|1456.95|1462.42|1456.52|28
1732058120000|2024-11-19 23:15:20|1462.48|1456.58|1463.39|1457.49|1463.43|1457.53|1462.48|1456.58|15
1732058130000|2024-11-19 23:15:30|1463.4|1457.5|1463.36|1457.46|1463.43|1457.53|1462.57|1456.67|25
1732058140000|2024-11-19 23:15:40|1463.38|1457.48|1463.15|1457.25|1463.45|1457.55|1462.55|1456.65|23
1732058150000|2024-11-19 23:15:50|1463.05|1457.15|1463.51|1457.61|1463.58|1457.68|1463.05|1457.15|25
1732058160000|2024-11-19 23:16:00|1463.5|1457.6|1464.38|1458.48|1464.38|1458.48|1463.44|1457.54|24
1732058170000|2024-11-19 23:16:10|1464.45|1458.55|1464.43|1458.53|1464.55|1458.65|1464.43|1458.53|10
1732058180000|2024-11-19 23:16:20|1464.41|1458.51|1463.6|1457.7|1464.5|1458.6|1463.45|1457.55|27
1732058190000|2024-11-19 23:16:30|1463.53|1457.63|1462.72|1456.82|1463.55|1457.65|1462.4|1456.5|29
1732058200000|2024-11-19 23:16:40|1462.67|1456.77|1462.48|1456.58|1462.67|1456.77|1462.2|1456.3|26
1732058210000|2024-11-19 23:16:50|1462.41|1456.51|1462.41|1456.51|1462.48|1456.58|1462.1|1456.2|28
1732058220000|2024-11-19 23:17:00|1462.32|1456.42|1460.6|1454.7|1462.41|1456.51|1460.05|1454.15|26
1732058230000|2024-11-19 23:17:10|1460.55|1454.65|1461.51|1455.61|1461.54|1455.64|1460.15|1454.25|33
1732058240000|2024-11-19 23:17:20|1461.5|1455.6|1460.7|1454.8|1461.5|1455.6|1460.65|1454.75|28
1732058250000|2024-11-19 23:17:30|1460.65|1454.75|1461.05|1455.15|1461.51|1455.61|1460.58|1454.68|31
1732058260000|2024-11-19 23:17:40|1461.1|1455.2|1465|1459.1|1465.1|1459.2|1461.1|1455.2|32
1732058270000|2024-11-19 23:17:50|1465.15|1459.25|1463.53|1457.63|1465.15|1459.25|1463.53|1457.63|30
1732058280000|2024-11-19 23:18:00|1463.7|1457.8|1462.45|1456.55|1463.7|1457.8|1462.25|1456.35|29
1732058290000|2024-11-19 23:18:10|1462.43|1456.53|1462.38|1456.48|1462.54|1456.64|1461.49|1455.59|24
1732058300000|2024-11-19 23:18:20|1462.42|1456.52|1462.7|1456.8|1462.88|1456.98|1462.38|1456.48|19
1732058310000|2024-11-19 23:18:30|1462.85|1456.95|1462.9|1457|1463.2|1457.3|1462.58|1456.68|23
1732058320000|2024-11-19 23:18:40|1462.89|1456.99|1463.41|1457.51|1463.45|1457.55|1462.8|1456.9|26
1732058330000|2024-11-19 23:18:50|1463.42|1457.52|1462.73|1456.83|1463.42|1457.52|1462.55|1456.65|27
1732058340000|2024-11-19 23:19:00|1462.75|1456.85|1462.45|1456.55|1462.75|1456.85|1462|1456.1|29
1732058350000|2024-11-19 23:19:10|1462.47|1456.57|1462.45|1456.55|1462.51|1456.61|1462.33|1456.43|19
1732058360000|2024-11-19 23:19:20|1462.43|1456.53|1462.32|1456.42|1462.45|1456.55|1462.31|1456.41|13
1732058370000|2024-11-19 23:19:30|1462.41|1456.51|1462.88|1456.98|1462.88|1456.98|1462.35|1456.45|29
1732058380000|2024-11-19 23:19:40|1463.43|1457.53|1463.65|1457.75|1463.65|1457.75|1463.41|1457.51|31
1732058390000|2024-11-19 23:19:50|1463.7|1457.8|1464.31|1458.41|1464.41|1458.51|1463.53|1457.63|17
1732058400000|2024-11-19 23:20:00|1464.45|1458.55|1464.44|1458.54|1464.45|1458.55|1463.47|1457.57|25
1732058410000|2024-11-19 23:20:10|1464.42|1458.52|1464.41|1458.51|1464.7|1458.8|1464.39|1458.49|30
1732058420000|2024-11-19 23:20:20|1464.39|1458.49|1465.05|1459.15|1465.05|1459.15|1463.95|1458.05|32
1732058430000|2024-11-19 23:20:30|1465|1459.1|1464.85|1458.95|1465.35|1459.45|1464.75|1458.85|18
1732058440000|2024-11-19 23:20:40|1464.95|1459.05|1465.37|1459.47|1465.43|1459.53|1464.95|1459.05|10
1732058450000|2024-11-19 23:20:50|1465.45|1459.55|1465.68|1459.78|1465.75|1459.85|1465.4|1459.5|17
1732058460000|2024-11-19 23:21:00|1465.54|1459.64|1466.45|1460.55|1466.45|1460.55|1465.52|1459.62|25
1732058470000|2024-11-19 23:21:10|1466.43|1460.53|1466.9|1461|1466.9|1461|1466.43|1460.53|21
1732058480000|2024-11-19 23:21:20|1466.85|1460.95|1466.75|1460.85|1466.95|1461.05|1466.7|1460.8|15
1732058490000|2024-11-19 23:21:30|1466.64|1460.74|1465.9|1460|1466.64|1460.74|1465.7|1459.8|22
1732058500000|2024-11-19 23:21:40|1465.95|1460.05|1465.53|1459.63|1466.5|1460.6|1465.5|1459.6|24
1732058510000|2024-11-19 23:21:50|1465.1|1459.2|1464.55|1458.65|1465.15|1459.25|1464.5|1458.6|13
1732058520000|2024-11-19 23:22:00|1464.5|1458.6|1464.78|1458.88|1464.78|1458.88|1463.85|1457.95|32
1732058530000|2024-11-19 23:22:10|1464.8|1458.9|1465.4|1459.5|1465.4|1459.5|1464.7|1458.8|19
1732058540000|2024-11-19 23:22:20|1465.48|1459.58|1465.56|1459.66|1465.78|1459.88|1465.45|1459.55|17
1732058550000|2024-11-19 23:22:30|1465.55|1459.65|1465.45|1459.55|1465.75|1459.85|1464.68|1458.78|30
1732058560000|2024-11-19 23:22:40|1465.44|1459.54|1465.73|1459.83|1465.93|1460.03|1465.3|1459.4|29
1732058570000|2024-11-19 23:22:50|1465.55|1459.65|1465.46|1459.56|1465.6|1459.7|1465.44|1459.54|24
1732058580000|2024-11-19 23:23:00|1465.51|1459.61|1465.05|1459.15|1465.51|1459.61|1465.05|1459.15|20
1732058590000|2024-11-19 23:23:10|1465|1459.1|1463.85|1457.95|1465|1459.1|1463.8|1457.9|30
1732058600000|2024-11-19 23:23:20|1463.8|1457.9|1463.49|1457.59|1463.89|1457.99|1463.3|1457.4|23
1732058610000|2024-11-19 23:23:30|1463.51|1457.61|1463.36|1457.46|1463.7|1457.8|1462.6|1456.7|27
1732058620000|2024-11-19 23:23:40|1463.32|1457.42|1463.53|1457.63|1463.6|1457.7|1463.32|1457.42|25
1732058630000|2024-11-19 23:23:50|1463.61|1457.71|1463.57|1457.67|1464.4|1458.5|1463.55|1457.65|25
1732058640000|2024-11-19 23:24:00|1463.59|1457.69|1464.38|1458.48|1464.45|1458.55|1463.55|1457.65|27
1732058650000|2024-11-19 23:24:10|1464.42|1458.52|1463.8|1457.9|1464.45|1458.55|1463.8|1457.9|7
1732058660000|2024-11-19 23:24:20|1463.85|1457.95|1463.68|1457.78|1463.93|1458.03|1463.52|1457.62|23
1732058670000|2024-11-19 23:24:30|1463.7|1457.8|1463.83|1457.93|1463.83|1457.93|1463.62|1457.72|19
1732058680000|2024-11-19 23:24:40|1463.78|1457.88|1463.42|1457.52|1463.83|1457.93|1463.42|1457.52|14
1732058690000|2024-11-19 23:24:50|1463.48|1457.58|1462.9|1457|1463.48|1457.58|1462.9|1457|18
1732058700000|2024-11-19 23:25:00|1462.73|1456.83|1461.83|1455.93|1462.73|1456.83|1461.57|1455.67|29
1732058710000|2024-11-19 23:25:10|1461.84|1455.94|1460.48|1454.58|1461.84|1455.94|1459.45|1453.55|35
1732058720000|2024-11-19 23:25:20|1460.45|1454.55|1461.35|1455.45|1461.35|1455.45|1460.42|1454.52|19
1732058730000|2024-11-19 23:25:30|1461.05|1455.15|1460.45|1454.55|1461.58|1455.68|1460.45|1454.55|31
1732058740000|2024-11-19 23:25:40|1460.5|1454.6|1460.39|1454.49|1460.5|1454.6|1460.15|1454.25|19
1732058750000|2024-11-19 23:25:50|1460.38|1454.48|1460.49|1454.59|1460.54|1454.64|1460.36|1454.46|30
1732058760000|2024-11-19 23:26:00|1460.45|1454.55|1459.65|1453.75|1460.51|1454.61|1459.65|1453.75|20
1732058770000|2024-11-19 23:26:10|1459.7|1453.8|1460.51|1454.61|1460.54|1454.64|1459.65|1453.75|22
1732058780000|2024-11-19 23:26:20|1460.54|1454.64|1460.43|1454.53|1460.54|1454.64|1459.9|1454|22
1732058790000|2024-11-19 23:26:30|1460.45|1454.55|1459.65|1453.75|1460.5|1454.6|1459.65|1453.75|33
1732058800000|2024-11-19 23:26:40|1459.7|1453.8|1460.43|1454.53|1460.48|1454.58|1459.65|1453.75|19
1732058810000|2024-11-19 23:26:50|1460.44|1454.54|1460.43|1454.53|1460.45|1454.55|1460.33|1454.43|15
1732058820000|2024-11-19 23:27:00|1460.4|1454.5|1460.44|1454.54|1460.55|1454.65|1459.9|1454|18
1732058830000|2024-11-19 23:27:10|1460.39|1454.49|1460.45|1454.55|1460.51|1454.61|1459.6|1453.7|23
1732058840000|2024-11-19 23:27:20|1460.41|1454.51|1460.54|1454.64|1460.56|1454.66|1460.33|1454.43|28
1732058850000|2024-11-19 23:27:30|1460.5|1454.6|1460.7|1454.8|1460.75|1454.85|1460.39|1454.49|18
1732058860000|2024-11-19 23:27:40|1460.9|1455|1461.51|1455.61|1461.62|1455.72|1460.68|1454.78|29
1732058870000|2024-11-19 23:27:50|1461.49|1455.59|1461.7|1455.8|1461.78|1455.88|1461.49|1455.59|17
1732058880000|2024-11-19 23:28:00|1461.75|1455.85|1462.65|1456.75|1462.8|1456.9|1461.55|1455.65|16
1732058890000|2024-11-19 23:28:10|1462.6|1456.7|1463.45|1457.55|1463.6|1457.7|1462.55|1456.65|12
1732058900000|2024-11-19 23:28:20|1463.3|1457.4|1462.65|1456.75|1463.35|1457.45|1462.65|1456.75|14
1732058910000|2024-11-19 23:28:30|1462.7|1456.8|1462.85|1456.95|1462.9|1457|1462.65|1456.75|12
1732058920000|2024-11-19 23:28:40|1463.05|1457.15|1463.7|1457.8|1463.7|1457.8|1463.05|1457.15|12
1732058930000|2024-11-19 23:28:50|1463.75|1457.85|1463.9|1458|1463.9|1458|1463.65|1457.75|14
1732058940000|2024-11-19 23:29:00|1463.8|1457.9|1463.55|1457.65|1464.45|1458.55|1463.55|1457.65|7
1732058950000|2024-11-19 23:29:10|1463.7|1457.8|1463.85|1457.95|1464.05|1458.15|1463.65|1457.75|16
1732058960000|2024-11-19 23:29:20|1463.9|1458|1464.45|1458.55|1464.45|1458.55|1463.9|1458|11
1732058970000|2024-11-19 23:29:30|1464.35|1458.45|1463.55|1457.65|1464.35|1458.45|1463.55|1457.65|12
1732058980000|2024-11-19 23:29:40|1463.45|1457.55|1462.7|1456.8|1463.45|1457.55|1462.7|1456.8|4
1732058990000|2024-11-19 23:29:50|1462.8|1456.9|1463.35|1457.45|1463.45|1457.55|1462.75|1456.85|24
1732059000000|2024-11-19 23:30:00|1463.3|1457.4|1462.7|1456.8|1463.3|1457.4|1462.7|1456.8|3
1732059010000|2024-11-19 23:30:10|1462.45|1456.55|1462.55|1456.65|1462.55|1456.65|1461.7|1455.8|10
1732059020000|2024-11-19 23:30:20|1462.45|1456.55|1462.7|1456.8|1462.8|1456.9|1462.3|1456.4|12
1732059030000|2024-11-19 23:30:30|1462.85|1456.95|1462.6|1456.7|1462.9|1457|1462.6|1456.7|18
1732059040000|2024-11-19 23:30:40|1462.45|1456.55|1461.6|1455.7|1462.45|1456.55|1461.55|1455.65|12
1732059050000|2024-11-19 23:30:50|1461.65|1455.75|1462.45|1456.55|1462.45|1456.55|1461.65|1455.75|21
1732059060000|2024-11-19 23:31:00|1462.4|1456.5|1462|1456.1|1462.45|1456.55|1461.7|1455.8|11
1732059070000|2024-11-19 23:31:10|1461.95|1456.05|1462.4|1456.5|1462.4|1456.5|1461.65|1455.75|14
1732059080000|2024-11-19 23:31:20|1462.05|1456.15|1462.05|1456.15|1462.05|1456.15|1462.05|1456.15|1
1732059170000|2024-11-19 23:32:50|1461.95|1456.05|1461.95|1456.05|1461.95|1456.05|1461.95|1456.05|1
1732059280000|2024-11-19 23:34:40|1464.45|1458.55|1464.45|1458.55|1464.45|1458.55|1464.45|1458.55|1
1732059290000|2024-11-19 23:34:50|1464.6|1458.7|1465.45|1459.55|1465.45|1459.55|1464.6|1458.7|2
1732059310000|2024-11-19 23:35:10|1464.95|1459.05|1465.45|1459.55|1465.45|1459.55|1464.95|1459.05|2
1732059320000|2024-11-19 23:35:20|1465.65|1459.75|1465.65|1459.75|1465.8|1459.9|1465.65|1459.75|3
1732059330000|2024-11-19 23:35:30|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1732059370000|2024-11-19 23:36:10|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1466.95|1461.05|3
1732059380000|2024-11-19 23:36:20|1467.05|1461.15|1467.45|1461.55|1467.45|1461.55|1467.05|1461.15|2
1732059390000|2024-11-19 23:36:30|1466.45|1460.55|1467.45|1461.55|1467.45|1461.55|1466.45|1460.55|2
1732059400000|2024-11-19 23:36:40|1466.95|1461.05|1466.45|1460.55|1466.95|1461.05|1466.45|1460.55|2
1732059410000|2024-11-19 23:36:50|1467.45|1461.55|1466.95|1461.05|1467.45|1461.55|1466.95|1461.05|2
1732059420000|2024-11-19 23:37:00|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1732059490000|2024-11-19 23:38:10|1466.55|1460.65|1467.45|1461.55|1467.45|1461.55|1466.55|1460.65|4
1732059500000|2024-11-19 23:38:20|1466.95|1461.05|1467.45|1461.55|1467.45|1461.55|1466.95|1461.05|2
1732059530000|2024-11-19 23:38:50|1467.95|1462.05|1467.95|1462.05|1467.95|1462.05|1467.95|1462.05|1
1732059540000|2024-11-19 23:39:00|1467.45|1461.55|1467.8|1461.9|1467.8|1461.9|1467.45|1461.55|17
1732059550000|2024-11-19 23:39:10|1467.85|1461.95|1468.43|1462.53|1468.43|1462.53|1467.65|1461.75|18
1732059560000|2024-11-19 23:39:20|1468.35|1462.45|1468.45|1462.55|1468.85|1462.95|1468.35|1462.45|13
1732059570000|2024-11-19 23:39:30|1468.52|1462.62|1468.49|1462.59|1468.73|1462.83|1468.45|1462.55|26
1732059580000|2024-11-19 23:39:40|1468.54|1462.64|1467.83|1461.93|1468.55|1462.65|1467.83|1461.93|27
1732059590000|2024-11-19 23:39:50|1467.85|1461.95|1467.67|1461.77|1468.43|1462.53|1467.57|1461.67|23
1732059600000|2024-11-19 23:40:00|1467.73|1461.83|1467.68|1461.78|1468.36|1462.46|1467.54|1461.64|28
1732059610000|2024-11-19 23:40:10|1467.57|1461.67|1467.46|1461.56|1467.8|1461.9|1467.43|1461.53|32
1732059620000|2024-11-19 23:40:20|1467.48|1461.58|1467.53|1461.63|1467.53|1461.63|1466.76|1460.86|33
1732059630000|2024-11-19 23:40:30|1467.54|1461.64|1467.54|1461.64|1467.68|1461.78|1467.48|1461.58|31
1732059640000|2024-11-19 23:40:40|1467.62|1461.72|1467.62|1461.72|1467.8|1461.9|1467.5|1461.6|35
1732059650000|2024-11-19 23:40:50|1467.63|1461.73|1468.2|1462.3|1468.49|1462.59|1467.57|1461.67|32
1732059660000|2024-11-19 23:41:00|1468.44|1462.54|1468.45|1462.55|1468.45|1462.55|1468.2|1462.3|4
1732059670000|2024-11-19 23:41:10|1468.55|1462.65|1470.45|1464.55|1470.45|1464.55|1468.55|1462.65|7
1732059700000|2024-11-19 23:41:40|1471.45|1465.55|1471.45|1465.55|1471.45|1465.55|1471.45|1465.55|1
1732059720000|2024-11-19 23:42:00|1470.95|1465.05|1470.95|1465.05|1470.95|1465.05|1470.95|1465.05|1
1732059740000|2024-11-19 23:42:20|1470.45|1464.55|1470.45|1464.55|1470.45|1464.55|1470.45|1464.55|1
1732059760000|2024-11-19 23:42:40|1469.95|1464.05|1469.95|1464.05|1470.45|1464.55|1469.95|1464.05|3
1732059770000|2024-11-19 23:42:50|1469.45|1463.55|1469.45|1463.55|1469.45|1463.55|1469.45|1463.55|1
1732059780000|2024-11-19 23:43:00|1468.45|1462.55|1468.45|1462.55|1468.45|1462.55|1468.45|1462.55|1
1732059790000|2024-11-19 23:43:10|1469.45|1463.55|1469.45|1463.55|1469.45|1463.55|1469.45|1463.55|1
1732059810000|2024-11-19 23:43:30|1468.95|1463.05|1468.45|1462.55|1468.95|1463.05|1468.45|1462.55|2
1732059850000|2024-11-19 23:44:10|1468.2|1462.3|1467.45|1461.55|1468.2|1462.3|1467.45|1461.55|2
1732060070000|2024-11-19 23:47:50|1467.85|1461.95|1468.45|1462.55|1468.45|1462.55|1467.85|1461.95|2
1732060090000|2024-11-19 23:48:10|1467.7|1461.8|1467.65|1461.75|1467.7|1461.8|1467.65|1461.75|2
1732060100000|2024-11-19 23:48:20|1467.45|1461.55|1466.75|1460.85|1467.45|1461.55|1466.65|1460.75|12
1732060110000|2024-11-19 23:48:30|1466.8|1460.9|1466.85|1460.95|1467.45|1461.55|1466.65|1460.75|15
1732060120000|2024-11-19 23:48:40|1467.25|1461.35|1467.45|1461.55|1467.45|1461.55|1467.25|1461.35|2
1732060130000|2024-11-19 23:48:50|1467.55|1461.65|1467.7|1461.8|1467.8|1461.9|1467.55|1461.65|7
1732060140000|2024-11-19 23:49:00|1467.65|1461.75|1468.55|1462.65|1468.55|1462.65|1467.65|1461.75|8
1732060150000|2024-11-19 23:49:10|1468.6|1462.7|1468.45|1462.55|1468.6|1462.7|1468.45|1462.55|2
1732060170000|2024-11-19 23:49:30|1468.3|1462.4|1467.65|1461.75|1468.3|1462.4|1467.65|1461.75|2
1732060180000|2024-11-19 23:49:40|1467.7|1461.8|1467.65|1461.75|1467.75|1461.85|1467.65|1461.75|9
1732060190000|2024-11-19 23:49:50|1467.7|1461.8|1468.45|1462.55|1468.45|1462.55|1467.65|1461.75|7
1732060200000|2024-11-19 23:50:00|1467.65|1461.75|1467.65|1461.75|1467.65|1461.75|1467.65|1461.75|1
1732060210000|2024-11-19 23:50:10|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1
1732060220000|2024-11-19 23:50:20|1467.55|1461.65|1467.7|1461.8|1467.7|1461.8|1467.55|1461.65|2
1732060230000|2024-11-19 23:50:30|1467.65|1461.75|1467.65|1461.75|1467.65|1461.75|1467.65|1461.75|1
1732060240000|2024-11-19 23:50:40|1467.7|1461.8|1467.8|1461.9|1467.85|1461.95|1467.65|1461.75|7
1732060250000|2024-11-19 23:50:50|1467.75|1461.85|1467.7|1461.8|1467.75|1461.85|1467.65|1461.75|12
1732060260000|2024-11-19 23:51:00|1467.95|1462.05|1468.55|1462.65|1468.55|1462.65|1467.95|1462.05|4
1732060270000|2024-11-19 23:51:10|1468.6|1462.7|1468.55|1462.65|1468.6|1462.7|1468.55|1462.65|4
1732060290000|2024-11-19 23:51:30|1468.75|1462.85|1468.7|1462.8|1468.75|1462.85|1468.65|1462.75|7
1732060300000|2024-11-19 23:51:40|1468.75|1462.85|1469.45|1463.55|1469.45|1463.55|1468.75|1462.85|13
1732060310000|2024-11-19 23:51:50|1469.55|1463.65|1469.55|1463.65|1469.55|1463.65|1469.55|1463.65|1
1732060320000|2024-11-19 23:52:00|1469.45|1463.55|1468.57|1462.67|1469.45|1463.55|1468.57|1462.67|12
1732060330000|2024-11-19 23:52:10|1468.61|1462.71|1468.5|1462.6|1468.61|1462.71|1468.2|1462.3|17
1732060340000|2024-11-19 23:52:20|1468.48|1462.58|1467.56|1461.66|1468.48|1462.58|1467.49|1461.59|25
1732060350000|2024-11-19 23:52:30|1467.62|1461.72|1468.34|1462.44|1468.4|1462.5|1467.62|1461.72|23
1732060360000|2024-11-19 23:52:40|1468.36|1462.46|1467.51|1461.61|1468.4|1462.5|1467.51|1461.61|10
1732060370000|2024-11-19 23:52:50|1467.5|1461.6|1467.49|1461.59|1467.56|1461.66|1467.48|1461.58|11
1732060380000|2024-11-19 23:53:00|1467.56|1461.66|1467.5|1461.6|1467.56|1461.66|1467.42|1461.52|13
1732060390000|2024-11-19 23:53:10|1467.25|1461.35|1466.73|1460.83|1467.5|1461.6|1466.73|1460.83|13
1732060400000|2024-11-19 23:53:20|1466.7|1460.8|1465.76|1459.86|1466.7|1460.8|1465.7|1459.8|13
1732060410000|2024-11-19 23:53:30|1465.74|1459.84|1465.45|1459.55|1465.74|1459.84|1465.37|1459.47|11
1732060420000|2024-11-19 23:53:40|1465.48|1459.58|1465.48|1459.58|1465.58|1459.68|1465.2|1459.3|21
1732060430000|2024-11-19 23:53:50|1465.45|1459.55|1465.44|1459.54|1465.55|1459.65|1465.15|1459.25|16
1732060440000|2024-11-19 23:54:00|1465.25|1459.35|1466.26|1460.36|1466.29|1460.39|1465.15|1459.25|23
1732060450000|2024-11-19 23:54:10|1466.34|1460.44|1466.45|1460.55|1466.45|1460.55|1466.25|1460.35|17
1732060460000|2024-11-19 23:54:20|1466.43|1460.53|1466.45|1460.55|1466.45|1460.55|1466.43|1460.53|2
1732060470000|2024-11-19 23:54:30|1466.43|1460.53|1466.43|1460.53|1466.45|1460.55|1466.4|1460.5|11
1732060480000|2024-11-19 23:54:40|1466.45|1460.55|1466.41|1460.51|1466.48|1460.58|1466.38|1460.48|5
1732060490000|2024-11-19 23:54:50|1466.38|1460.48|1466.45|1460.55|1466.5|1460.6|1466.35|1460.45|23
1732060500000|2024-11-19 23:55:00|1466.43|1460.53|1465.5|1459.6|1466.45|1460.55|1465.5|1459.6|23
1732060510000|2024-11-19 23:55:10|1465.54|1459.64|1465.35|1459.45|1465.54|1459.64|1465.15|1459.25|17
1732060520000|2024-11-19 23:55:20|1465.38|1459.48|1465.49|1459.59|1465.56|1459.66|1465.37|1459.47|21
1732060530000|2024-11-19 23:55:30|1465.5|1459.6|1465.5|1459.6|1465.54|1459.64|1465.45|1459.55|15
1732060540000|2024-11-19 23:55:40|1465.45|1459.55|1465.48|1459.58|1465.5|1459.6|1465.45|1459.55|7
1732060550000|2024-11-19 23:55:50|1465.45|1459.55|1465.38|1459.48|1465.45|1459.55|1465.3|1459.4|8
1732060560000|2024-11-19 23:56:00|1465.4|1459.5|1465.43|1459.53|1465.55|1459.65|1465.15|1459.25|18
1732060570000|2024-11-19 23:56:10|1465.4|1459.5|1465.4|1459.5|1465.48|1459.58|1465.38|1459.48|16
1732060580000|2024-11-19 23:56:20|1465.43|1459.53|1465.4|1459.5|1465.43|1459.53|1465.3|1459.4|4
1732060600000|2024-11-19 23:56:40|1465.55|1459.65|1465.65|1459.75|1465.65|1459.75|1465.55|1459.65|2
1732060610000|2024-11-19 23:56:50|1465.15|1459.25|1465.45|1459.55|1465.45|1459.55|1464.65|1458.75|5
1732060640000|2024-11-19 23:57:20|1464.7|1458.8|1465.45|1459.55|1465.45|1459.55|1464.65|1458.75|9
1732060650000|2024-11-19 23:57:30|1464.95|1459.05|1464.95|1459.05|1464.95|1459.05|1464.95|1459.05|1
1732060670000|2024-11-19 23:57:50|1464.75|1458.85|1464.65|1458.75|1465.35|1459.45|1464.65|1458.75|9
1732060680000|2024-11-19 23:58:00|1464.7|1458.8|1465.4|1459.5|1465.4|1459.5|1464.65|1458.75|4
1732060690000|2024-11-19 23:58:10|1465.45|1459.55|1464.95|1459.05|1465.45|1459.55|1464.95|1459.05|2
1732060700000|2024-11-19 23:58:20|1464.7|1458.8|1464.65|1458.75|1464.7|1458.8|1464.65|1458.75|8
1732060720000|2024-11-19 23:58:40|1464.7|1458.8|1464.7|1458.8|1464.75|1458.85|1464.65|1458.75|6
1732060730000|2024-11-19 23:58:50|1464.75|1458.85|1464.65|1458.75|1464.75|1458.85|1464.65|1458.75|16
1732060750000|2024-11-19 23:59:10|1464.7|1458.8|1465.45|1459.55|1465.45|1459.55|1464.7|1458.8|11
1732060760000|2024-11-19 23:59:20|1465.25|1459.35|1464.75|1458.85|1465.25|1459.35|1464.7|1458.8|7
1732060770000|2024-11-19 23:59:30|1464.7|1458.8|1464.7|1458.8|1464.8|1458.9|1464.7|1458.8|8
1732060780000|2024-11-19 23:59:40|1464.75|1458.85|1464.7|1458.8|1464.75|1458.85|1464.7|1458.8|4
1732060790000|2024-11-19 23:59:50|1464.65|1458.75|1465.55|1459.65|1465.55|1459.65|1464.65|1458.75|4
1732021830000|2024-11-19 13:10:30|1503.5|1497.6|1502.53|1496.63|1503.5|1497.6|1501.45|1495.55|32
1732021840000|2024-11-19 13:10:40|1502.45|1496.55|1501.77|1495.87|1502.45|1496.55|1501.73|1495.83|28
1732021850000|2024-11-19 13:10:50|1501.8|1495.9|1502.75|1496.85|1502.85|1496.95|1501.8|1495.9|20
1732021860000|2024-11-19 13:11:00|1502.8|1496.9|1501.88|1495.98|1502.99|1497.09|1501.85|1495.95|25
1732021870000|2024-11-19 13:11:10|1501.6|1495.7|1500.28|1494.38|1501.85|1495.95|1500.09|1494.19|29
1732021880000|2024-11-19 13:11:20|1500.15|1494.25|1499.7|1493.8|1500.15|1494.25|1499.52|1493.62|33
1732021890000|2024-11-19 13:11:30|1499.75|1493.85|1499.9|1494|1500.11|1494.21|1499.68|1493.78|29
1732021900000|2024-11-19 13:11:40|1499.93|1494.03|1499.3|1493.4|1500.03|1494.13|1499.3|1493.4|26
1732021910000|2024-11-19 13:11:50|1499.18|1493.28|1498.13|1492.23|1499.18|1493.28|1498.13|1492.23|19
1732021920000|2024-11-19 13:12:00|1498.11|1492.21|1499.67|1493.77|1499.7|1493.8|1498.02|1492.12|22
1732021930000|2024-11-19 13:12:10|1499.64|1493.74|1498.74|1492.84|1499.64|1493.74|1498.69|1492.79|32
1732021940000|2024-11-19 13:12:20|1498.59|1492.69|1496.99|1491.09|1498.59|1492.69|1496.99|1491.09|27
1732021950000|2024-11-19 13:12:30|1497.02|1491.12|1496.79|1490.89|1497.08|1491.18|1496.56|1490.66|22
1732021960000|2024-11-19 13:12:40|1496.9|1491|1498.1|1492.2|1498.18|1492.28|1496.85|1490.95|26
1732021970000|2024-11-19 13:12:50|1498.25|1492.35|1499.54|1493.64|1499.6|1493.7|1498.25|1492.35|30
1732021980000|2024-11-19 13:13:00|1499.61|1493.71|1499.05|1493.15|1500.45|1494.55|1498.68|1492.78|31
1732021990000|2024-11-19 13:13:10|1499.03|1493.13|1498.59|1492.69|1499.03|1493.13|1498.56|1492.66|23
1732022000000|2024-11-19 13:13:20|1498.64|1492.74|1498.49|1492.59|1498.85|1492.95|1498.49|1492.59|23
1732022010000|2024-11-19 13:13:30|1498.45|1492.55|1497.9|1492|1498.48|1492.58|1497.68|1491.78|26
1732022020000|2024-11-19 13:13:40|1497.95|1492.05|1498.61|1492.71|1498.61|1492.71|1497.95|1492.05|25
1732022030000|2024-11-19 13:13:50|1498.65|1492.75|1499.45|1493.55|1499.45|1493.55|1498.65|1492.75|12
1732022040000|2024-11-19 13:14:00|1499.35|1493.45|1500.43|1494.53|1500.45|1494.55|1498.95|1493.05|31
1732022050000|2024-11-19 13:14:10|1500.38|1494.48|1498.55|1492.65|1500.38|1494.48|1498.55|1492.65|35
1732022060000|2024-11-19 13:14:20|1498.53|1492.63|1498.41|1492.51|1498.53|1492.63|1498.04|1492.14|18
1732022070000|2024-11-19 13:14:30|1498.36|1492.46|1498.53|1492.63|1498.6|1492.7|1498.11|1492.21|26
1732022080000|2024-11-19 13:14:40|1498.5|1492.6|1499.43|1493.53|1499.43|1493.53|1498.48|1492.58|21
1732022090000|2024-11-19 13:14:50|1499.44|1493.54|1499.8|1493.9|1499.8|1493.9|1499.44|1493.54|18
1732022100000|2024-11-19 13:15:00|1499.85|1493.95|1499.59|1493.69|1500.17|1494.27|1499.59|1493.69|20
1732022110000|2024-11-19 13:15:10|1499.5|1493.6|1498.88|1492.98|1499.5|1493.6|1498.88|1492.98|18
1732022120000|2024-11-19 13:15:20|1498.65|1492.75|1497.65|1491.75|1498.65|1492.75|1497.61|1491.71|19
1732022130000|2024-11-19 13:15:30|1497.6|1491.7|1497.53|1491.63|1497.7|1491.8|1497.14|1491.24|25
1732022140000|2024-11-19 13:15:40|1497.55|1491.65|1497.24|1491.34|1498.45|1492.55|1497.24|1491.34|21
1732022150000|2024-11-19 13:15:50|1497.18|1491.28|1497.43|1491.53|1497.55|1491.65|1497.06|1491.16|23
1732022160000|2024-11-19 13:16:00|1497.39|1491.49|1496.99|1491.09|1497.39|1491.49|1496.56|1490.66|33
1732022170000|2024-11-19 13:16:10|1496.94|1491.04|1497.43|1491.53|1497.43|1491.53|1496.76|1490.86|28
1732022180000|2024-11-19 13:16:20|1497.25|1491.35|1496.72|1490.82|1497.25|1491.35|1496.72|1490.82|28
1732022190000|2024-11-19 13:16:30|1496.6|1490.7|1496.16|1490.26|1496.75|1490.85|1496.16|1490.26|16
1732022200000|2024-11-19 13:16:40|1495.85|1489.95|1493.58|1487.68|1495.85|1489.95|1493.58|1487.68|29
1732022210000|2024-11-19 13:16:50|1493.57|1487.67|1493|1487.1|1493.66|1487.76|1492.93|1487.03|25
1732022220000|2024-11-19 13:17:00|1492.93|1487.03|1491.8|1485.9|1493|1487.1|1491.75|1485.85|22
1732022230000|2024-11-19 13:17:10|1491.85|1485.95|1491.95|1486.05|1492.5|1486.6|1491.8|1485.9|30
1732022240000|2024-11-19 13:17:20|1491.89|1485.99|1490.98|1485.08|1491.89|1485.99|1490.63|1484.73|34
1732022250000|2024-11-19 13:17:30|1490.89|1484.99|1490.43|1484.53|1491.05|1485.15|1490.43|1484.53|37
1732022260000|2024-11-19 13:17:40|1490.45|1484.55|1490.5|1484.6|1490.58|1484.68|1489.74|1483.84|36
1732022270000|2024-11-19 13:17:50|1490.53|1484.63|1490.85|1484.95|1491|1485.1|1490.45|1484.55|38
1732022280000|2024-11-19 13:18:00|1490.9|1485|1489.95|1484.05|1491.18|1485.28|1489.88|1483.98|34
1732022290000|2024-11-19 13:18:10|1489.93|1484.03|1489.46|1483.56|1489.96|1484.06|1489.3|1483.4|32
1732022300000|2024-11-19 13:18:20|1489.48|1483.58|1490.64|1484.74|1490.64|1484.74|1489.48|1483.58|18
1732022310000|2024-11-19 13:18:30|1490.63|1484.73|1490.53|1484.63|1490.65|1484.75|1490.03|1484.13|20
1732022320000|2024-11-19 13:18:40|1490.59|1484.69|1488.44|1482.54|1490.59|1484.69|1488.2|1482.3|32
1732022330000|2024-11-19 13:18:50|1488.48|1482.58|1490.05|1484.15|1490.25|1484.35|1488.48|1482.58|32
1732022340000|2024-11-19 13:19:00|1490.01|1484.11|1489.8|1483.9|1490.35|1484.45|1489.55|1483.65|24
1732022350000|2024-11-19 13:19:10|1489.82|1483.92|1488.98|1483.08|1490.25|1484.35|1488.98|1483.08|29
1732022360000|2024-11-19 13:19:20|1488.55|1482.65|1490.52|1484.62|1490.55|1484.65|1488.55|1482.65|26
1732022370000|2024-11-19 13:19:30|1490.53|1484.63|1488.95|1483.05|1490.65|1484.75|1488.9|1483|31
1732022380000|2024-11-19 13:19:40|1489.1|1483.2|1488.5|1482.6|1489.1|1483.2|1488.23|1482.33|23
1732022390000|2024-11-19 13:19:50|1488.51|1482.61|1487.85|1481.95|1488.55|1482.65|1487.7|1481.8|29
1732022400000|2024-11-19 13:20:00|1487.75|1481.85|1487.77|1481.87|1488|1482.1|1487.64|1481.74|31
1732022410000|2024-11-19 13:20:10|1487.9|1482|1488.71|1482.81|1488.76|1482.86|1487.66|1481.76|33
1732022420000|2024-11-19 13:20:20|1488.69|1482.79|1488.83|1482.93|1489.15|1483.25|1487.3|1481.4|38
1732022430000|2024-11-19 13:20:30|1489.01|1483.11|1489.1|1483.2|1489.4|1483.5|1488.35|1482.45|34
1732022440000|2024-11-19 13:20:40|1489.01|1483.11|1489.4|1483.5|1489.89|1483.99|1488.96|1483.06|26
1732022450000|2024-11-19 13:20:50|1489.35|1483.45|1489.5|1483.6|1489.54|1483.64|1489.35|1483.45|11
1732022460000|2024-11-19 13:21:00|1489.51|1483.61|1488.66|1482.76|1489.51|1483.61|1488.55|1482.65|32
1732022470000|2024-11-19 13:21:10|1488.9|1483|1488.77|1482.87|1489.5|1483.6|1488.7|1482.8|36
1732022480000|2024-11-19 13:21:20|1488.74|1482.84|1489.73|1483.83|1489.85|1483.95|1488.74|1482.84|36
1732022490000|2024-11-19 13:21:30|1489.7|1483.8|1489.53|1483.63|1490.75|1484.85|1489.53|1483.63|34
1732022500000|2024-11-19 13:21:40|1489.48|1483.58|1488.65|1482.75|1489.48|1483.58|1488.65|1482.75|29
1732022510000|2024-11-19 13:21:50|1488.75|1482.85|1489.69|1483.79|1489.75|1483.85|1488.72|1482.82|25
1732022520000|2024-11-19 13:22:00|1489.8|1483.9|1491.2|1485.3|1491.2|1485.3|1489.8|1483.9|30
1732022530000|2024-11-19 13:22:10|1491.1|1485.2|1490.24|1484.34|1491.15|1485.25|1490.24|1484.34|29
1732022540000|2024-11-19 13:22:20|1490.44|1484.54|1489.27|1483.37|1490.56|1484.66|1489.09|1483.19|32
1732022550000|2024-11-19 13:22:30|1489.22|1483.32|1488.8|1482.9|1489.27|1483.37|1488.66|1482.76|31
1732022560000|2024-11-19 13:22:40|1488.85|1482.95|1488.51|1482.61|1488.86|1482.96|1488.36|1482.46|26
1732022570000|2024-11-19 13:22:50|1488.48|1482.58|1487.58|1481.68|1488.48|1482.58|1487.55|1481.65|33
1732022580000|2024-11-19 13:23:00|1487.8|1481.9|1487.5|1481.6|1487.8|1481.9|1486.85|1480.95|35
1732022590000|2024-11-19 13:23:10|1487.45|1481.55|1486.69|1480.79|1487.5|1481.6|1486.59|1480.69|32
1732022600000|2024-11-19 13:23:20|1486.73|1480.83|1486.72|1480.82|1486.8|1480.9|1486.02|1480.12|33
1732022610000|2024-11-19 13:23:30|1486.71|1480.81|1485.55|1479.65|1486.71|1480.81|1484.97|1479.07|39
1732022620000|2024-11-19 13:23:40|1485.5|1479.6|1484.67|1478.77|1485.5|1479.6|1484.4|1478.5|33
1732022630000|2024-11-19 13:23:50|1484.61|1478.71|1484.6|1478.7|1485|1479.1|1484.34|1478.44|35
1732022640000|2024-11-19 13:24:00|1484.8|1478.9|1484.77|1478.87|1485.1|1479.2|1484.29|1478.39|37
1732022650000|2024-11-19 13:24:10|1484.68|1478.78|1485.39|1479.49|1485.44|1479.54|1484.47|1478.57|35
1732022660000|2024-11-19 13:24:20|1485.42|1479.52|1486.68|1480.78|1486.68|1480.78|1485.42|1479.52|33
1732022670000|2024-11-19 13:24:30|1486.63|1480.73|1486.85|1480.95|1487.12|1481.22|1486.6|1480.7|33
1732022680000|2024-11-19 13:24:40|1486.8|1480.9|1487.21|1481.31|1487.47|1481.57|1486.76|1480.86|26
1732022690000|2024-11-19 13:24:50|1487.03|1481.13|1487.22|1481.32|1487.49|1481.59|1486.98|1481.08|21
1732022700000|2024-11-19 13:25:00|1487.14|1481.24|1486.9|1481|1487.25|1481.35|1486.6|1480.7|22
1732022710000|2024-11-19 13:25:10|1486.94|1481.04|1486.55|1480.65|1487.05|1481.15|1486.55|1480.65|35
1732022720000|2024-11-19 13:25:20|1486.33|1480.43|1485.8|1479.9|1486.41|1480.51|1485.72|1479.82|26
1732022730000|2024-11-19 13:25:30|1485.75|1479.85|1486.25|1480.35|1486.5|1480.6|1485.74|1479.84|26
1732022740000|2024-11-19 13:25:40|1486.16|1480.26|1486.05|1480.15|1486.35|1480.45|1485.87|1479.97|20
1732022750000|2024-11-19 13:25:50|1486.15|1480.25|1485.99|1480.09|1486.34|1480.44|1485.71|1479.81|33
1732022760000|2024-11-19 13:26:00|1485.89|1479.99|1485.62|1479.72|1485.94|1480.04|1485.62|1479.72|28
1732022770000|2024-11-19 13:26:10|1485.66|1479.76|1486.09|1480.19|1486.15|1480.25|1485.1|1479.2|32
1732022780000|2024-11-19 13:26:20|1486.19|1480.29|1487.29|1481.39|1487.32|1481.42|1486.04|1480.14|24
1732022790000|2024-11-19 13:26:30|1487.26|1481.36|1486.65|1480.75|1487.65|1481.75|1486.65|1480.75|20
1732022800000|2024-11-19 13:26:40|1487.07|1481.17|1486.28|1480.38|1487.1|1481.2|1486.21|1480.31|32
1732022810000|2024-11-19 13:26:50|1486.25|1480.35|1486.29|1480.39|1486.39|1480.49|1485.99|1480.09|28
1732022820000|2024-11-19 13:27:00|1486.34|1480.44|1487.25|1481.35|1487.3|1481.4|1486.29|1480.39|23
1732022830000|2024-11-19 13:27:10|1487.41|1481.51|1489.43|1483.53|1489.43|1483.53|1487.41|1481.51|30
1732022840000|2024-11-19 13:27:20|1489.44|1483.54|1489.1|1483.2|1489.59|1483.69|1488.87|1482.97|26
1732022850000|2024-11-19 13:27:30|1489.15|1483.25|1489.3|1483.4|1489.4|1483.5|1489.1|1483.2|24
1732022860000|2024-11-19 13:27:40|1489.2|1483.3|1488.9|1483|1489.35|1483.45|1488.81|1482.91|23
1732022870000|2024-11-19 13:27:50|1489.15|1483.25|1489.55|1483.65|1489.72|1483.82|1489.05|1483.15|34
1732022880000|2024-11-19 13:28:00|1489.45|1483.55|1489.61|1483.71|1490.4|1484.5|1489.45|1483.55|30
1732022890000|2024-11-19 13:28:10|1489.59|1483.69|1490.32|1484.42|1490.32|1484.42|1489.42|1483.52|19
1732022900000|2024-11-19 13:28:20|1490.23|1484.33|1491.15|1485.25|1491.4|1485.5|1490.23|1484.33|25
1732022910000|2024-11-19 13:28:30|1491.04|1485.14|1490.4|1484.5|1491.2|1485.3|1490.35|1484.45|27
1732022920000|2024-11-19 13:28:40|1490.35|1484.45|1489.9|1484|1490.4|1484.5|1489.84|1483.94|31
1732022930000|2024-11-19 13:28:50|1489.85|1483.95|1489.45|1483.55|1490.05|1484.15|1489.37|1483.47|31
1732022940000|2024-11-19 13:29:00|1489.59|1483.69|1489.4|1483.5|1489.91|1484.01|1489.2|1483.3|33
1732022950000|2024-11-19 13:29:10|1489.34|1483.44|1487.55|1481.65|1489.4|1483.5|1487.5|1481.6|21
1732022960000|2024-11-19 13:29:20|1487.65|1481.75|1488.1|1482.2|1488.15|1482.25|1487.6|1481.7|19
1732022970000|2024-11-19 13:29:30|1487.8|1481.9|1488|1482.1|1488.59|1482.69|1487.8|1481.9|22
1732022980000|2024-11-19 13:29:40|1488.05|1482.15|1488|1482.1|1488.31|1482.41|1487.58|1481.68|27
1732022990000|2024-11-19 13:29:50|1487.96|1482.06|1487.91|1482.01|1487.96|1482.06|1487.39|1481.49|14
1732023000000|2024-11-19 13:30:00|1487.8|1481.9|1483.57|1477.67|1487.91|1482.01|1483.55|1477.65|40
1732023010000|2024-11-19 13:30:10|1483.6|1477.7|1485.24|1479.34|1485.35|1479.45|1483.6|1477.7|31
1732023020000|2024-11-19 13:30:20|1485.34|1479.44|1485.39|1479.49|1485.87|1479.97|1484.95|1479.05|33
1732023030000|2024-11-19 13:30:30|1485.4|1479.5|1483.6|1477.7|1485.52|1479.62|1483.45|1477.55|26
1732023040000|2024-11-19 13:30:40|1483.58|1477.68|1483.82|1477.92|1483.82|1477.92|1483.25|1477.35|33
1732023050000|2024-11-19 13:30:50|1483.86|1477.96|1483.05|1477.15|1483.9|1478|1482.98|1477.08|29
1732023060000|2024-11-19 13:31:00|1483.25|1477.35|1484.35|1478.45|1484.85|1478.95|1483.25|1477.35|26
1732023070000|2024-11-19 13:31:10|1484.34|1478.44|1482.56|1476.66|1484.35|1478.45|1482.56|1476.66|26
1732023080000|2024-11-19 13:31:20|1482.51|1476.61|1481.98|1476.08|1482.56|1476.66|1481.85|1475.95|16
1732023090000|2024-11-19 13:31:30|1482.21|1476.31|1483.15|1477.25|1483.45|1477.55|1482.21|1476.31|29
1732023100000|2024-11-19 13:31:40|1483.4|1477.5|1482.59|1476.69|1483.4|1477.5|1482.07|1476.17|28
1732023110000|2024-11-19 13:31:50|1482.79|1476.89|1481.26|1475.36|1482.79|1476.89|1481.22|1475.32|31
1732023120000|2024-11-19 13:32:00|1481.36|1475.46|1481.59|1475.69|1482.1|1476.2|1481.36|1475.46|30
1732023130000|2024-11-19 13:32:10|1481.62|1475.72|1483.08|1477.18|1483.35|1477.45|1481.62|1475.72|34
1732023140000|2024-11-19 13:32:20|1483.15|1477.25|1484.65|1478.75|1484.88|1478.98|1483.05|1477.15|33
1732023150000|2024-11-19 13:32:30|1484.62|1478.72|1483.79|1477.89|1484.62|1478.72|1483.5|1477.6|33
1732023160000|2024-11-19 13:32:40|1483.74|1477.84|1484.61|1478.71|1484.75|1478.85|1483.7|1477.8|21
1732023170000|2024-11-19 13:32:50|1484.8|1478.9|1486.1|1480.2|1486.47|1480.57|1484.8|1478.9|28
1732023180000|2024-11-19 13:33:00|1486.05|1480.15|1485|1479.1|1486.65|1480.75|1485|1479.1|24
1732023190000|2024-11-19 13:33:10|1485.1|1479.2|1484.85|1478.95|1485.21|1479.31|1484.61|1478.71|26
1732023200000|2024-11-19 13:33:20|1484.82|1478.92|1483.3|1477.4|1485.31|1479.41|1483.3|1477.4|25
1732023210000|2024-11-19 13:33:30|1483.1|1477.2|1479.9|1474|1483.1|1477.2|1479.9|1474|28
1732023220000|2024-11-19 13:33:40|1479.5|1473.6|1479.85|1473.95|1480.75|1474.85|1479.5|1473.6|35
1732023230000|2024-11-19 13:33:50|1479.65|1473.75|1479.19|1473.29|1479.65|1473.75|1478.55|1472.65|32
1732023240000|2024-11-19 13:34:00|1479|1473.1|1479.71|1473.81|1480.21|1474.31|1478.95|1473.05|36
1732023250000|2024-11-19 13:34:10|1479.74|1473.84|1480|1474.1|1480.53|1474.63|1479.57|1473.67|34
1732023260000|2024-11-19 13:34:20|1480.04|1474.14|1481.3|1475.4|1481.35|1475.45|1480.01|1474.11|30
1732023270000|2024-11-19 13:34:30|1481.31|1475.41|1480.48|1474.58|1481.54|1475.64|1480.14|1474.24|29
1732023280000|2024-11-19 13:34:40|1480.37|1474.47|1479.95|1474.05|1480.42|1474.52|1479.95|1474.05|22
1732023290000|2024-11-19 13:34:50|1480|1474.1|1481|1475.1|1481|1475.1|1480|1474.1|28
1732023300000|2024-11-19 13:35:00|1481.05|1475.15|1480.14|1474.24|1481.05|1475.15|1479.7|1473.8|35
1732023310000|2024-11-19 13:35:10|1480.2|1474.3|1478.39|1472.49|1480.2|1474.3|1478.39|1472.49|18
1732023320000|2024-11-19 13:35:20|1478.41|1472.51|1478.42|1472.52|1478.9|1473|1478.15|1472.25|32
1732023330000|2024-11-19 13:35:30|1478.45|1472.55|1478.24|1472.34|1478.61|1472.71|1478.14|1472.24|29
1732023340000|2024-11-19 13:35:40|1478.46|1472.56|1478.63|1472.73|1478.7|1472.8|1478.09|1472.19|28
1732023350000|2024-11-19 13:35:50|1478.72|1472.82|1478.53|1472.63|1479.17|1473.27|1478.45|1472.55|20
1732023360000|2024-11-19 13:36:00|1478.62|1472.72|1480.55|1474.65|1480.9|1475|1478.62|1472.72|34
1732023370000|2024-11-19 13:36:10|1480.56|1474.66|1482.56|1476.66|1482.56|1476.66|1480.56|1474.66|27
1732023380000|2024-11-19 13:36:20|1482.54|1476.64|1482.64|1476.74|1482.85|1476.95|1482.47|1476.57|33
1732023390000|2024-11-19 13:36:30|1482.68|1476.78|1483.15|1477.25|1483.15|1477.25|1482.6|1476.7|28
1732023400000|2024-11-19 13:36:40|1483.1|1477.2|1481.32|1475.42|1483.15|1477.25|1481.32|1475.42|31
1732023410000|2024-11-19 13:36:50|1481.27|1475.37|1479.7|1473.8|1481.39|1475.49|1479.7|1473.8|31
1732023420000|2024-11-19 13:37:00|1479.68|1473.78|1479.11|1473.21|1480.2|1474.3|1479.1|1473.2|34
1732023430000|2024-11-19 13:37:10|1479.1|1473.2|1480.4|1474.5|1480.52|1474.62|1479.1|1473.2|31
1732023440000|2024-11-19 13:37:20|1480.3|1474.4|1479.94|1474.04|1480.39|1474.49|1479.89|1473.99|21
1732023450000|2024-11-19 13:37:30|1479.9|1474|1480.29|1474.39|1480.29|1474.39|1479.45|1473.55|23
1732023460000|2024-11-19 13:37:40|1480.48|1474.58|1479.85|1473.95|1480.51|1474.61|1479.56|1473.66|28
1732023470000|2024-11-19 13:37:50|1479.9|1474|1480.61|1474.71|1480.7|1474.8|1479.85|1473.95|22
1732023480000|2024-11-19 13:38:00|1480.66|1474.76|1480.83|1474.93|1481.05|1475.15|1480.53|1474.63|22
1732023490000|2024-11-19 13:38:10|1480.61|1474.71|1479.89|1473.99|1480.61|1474.71|1479.75|1473.85|21
1732023500000|2024-11-19 13:38:20|1479.99|1474.09|1479.61|1473.71|1479.99|1474.09|1478.9|1473|27
1732023510000|2024-11-19 13:38:30|1479.66|1473.76|1479.05|1473.15|1479.66|1473.76|1479.05|1473.15|23
1732023520000|2024-11-19 13:38:40|1479.1|1473.2|1477.89|1471.99|1479.1|1473.2|1477.82|1471.92|24
1732023530000|2024-11-19 13:38:50|1477.94|1472.04|1477.95|1472.05|1478.35|1472.45|1477.89|1471.99|19
1732023540000|2024-11-19 13:39:00|1478.3|1472.4|1478.48|1472.58|1478.65|1472.75|1478.24|1472.34|29
1732023550000|2024-11-19 13:39:10|1478.45|1472.55|1478.45|1472.55|1478.45|1472.55|1477.65|1471.75|25
1732023560000|2024-11-19 13:39:20|1478.5|1472.6|1478.72|1472.82|1478.72|1472.82|1478.48|1472.58|16
1732023570000|2024-11-19 13:39:30|1478.7|1472.8|1480.15|1474.25|1480.15|1474.25|1478.68|1472.78|30
1732023580000|2024-11-19 13:39:40|1480.16|1474.26|1480.5|1474.6|1480.59|1474.69|1480.16|1474.26|22
1732023590000|2024-11-19 13:39:50|1480.45|1474.55|1480.3|1474.4|1480.45|1474.55|1479.99|1474.09|21
1732023600000|2024-11-19 13:40:00|1480.4|1474.5|1480.35|1474.45|1481|1475.1|1480.18|1474.28|30
1732023610000|2024-11-19 13:40:10|1480.3|1474.4|1478.66|1472.76|1480.3|1474.4|1478.66|1472.76|26
1732023620000|2024-11-19 13:40:20|1478.75|1472.85|1478.78|1472.88|1479.02|1473.12|1478.61|1472.71|20
1732023630000|2024-11-19 13:40:30|1478.8|1472.9|1478.75|1472.85|1479.46|1473.56|1478.73|1472.83|23
1732023640000|2024-11-19 13:40:40|1478.73|1472.83|1478.9|1473|1479.1|1473.2|1478.7|1472.8|17
1732023650000|2024-11-19 13:40:50|1479.4|1473.5|1479.13|1473.23|1479.4|1473.5|1478.65|1472.75|19
1732023660000|2024-11-19 13:41:00|1479.11|1473.21|1479.29|1473.39|1479.45|1473.55|1478.94|1473.04|24
1732023670000|2024-11-19 13:41:10|1479.25|1473.35|1480.33|1474.43|1480.9|1475|1479.25|1473.35|35
1732023680000|2024-11-19 13:41:20|1480.28|1474.38|1479.52|1473.62|1480.4|1474.5|1479.52|1473.62|23
1732023690000|2024-11-19 13:41:30|1479.48|1473.58|1478.85|1472.95|1479.66|1473.76|1478.6|1472.7|23
1732023700000|2024-11-19 13:41:40|1478.88|1472.98|1478.64|1472.74|1478.88|1472.98|1478.27|1472.37|30
1732023710000|2024-11-19 13:41:50|1478.59|1472.69|1478.25|1472.35|1478.7|1472.8|1478.25|1472.35|24
1732023720000|2024-11-19 13:42:00|1478.2|1472.3|1478.1|1472.2|1478.48|1472.58|1477.65|1471.75|21
1732023730000|2024-11-19 13:42:10|1478.02|1472.12|1477.73|1471.83|1478.15|1472.25|1477.65|1471.75|18
1732023740000|2024-11-19 13:42:20|1477.7|1471.8|1476.41|1470.51|1477.7|1471.8|1476.41|1470.51|18
1732023750000|2024-11-19 13:42:30|1476.39|1470.49|1475.4|1469.5|1476.45|1470.55|1474.93|1469.03|31
1732023760000|2024-11-19 13:42:40|1475.35|1469.45|1474.8|1468.9|1475.35|1469.45|1474.66|1468.76|20
1732023770000|2024-11-19 13:42:50|1474.78|1468.88|1475.3|1469.4|1475.39|1469.49|1474.6|1468.7|28
1732023780000|2024-11-19 13:43:00|1474.9|1469|1474.6|1468.7|1476.35|1470.45|1474.6|1468.7|33
1732023790000|2024-11-19 13:43:10|1474.73|1468.83|1476|1470.1|1476|1470.1|1474.7|1468.8|21
1732023800000|2024-11-19 13:43:20|1475.83|1469.93|1475.55|1469.65|1476.71|1470.81|1475.55|1469.65|25
1732023810000|2024-11-19 13:43:30|1475.6|1469.7|1475.68|1469.78|1475.75|1469.85|1475.55|1469.65|20
1732023820000|2024-11-19 13:43:40|1475.66|1469.76|1475.24|1469.34|1475.66|1469.76|1474.55|1468.65|33
1732023830000|2024-11-19 13:43:50|1475.29|1469.39|1475.2|1469.3|1475.65|1469.75|1475.1|1469.2|32
1732023840000|2024-11-19 13:44:00|1475.25|1469.35|1475.3|1469.4|1476.05|1470.15|1475|1469.1|33
1732023850000|2024-11-19 13:44:10|1475.35|1469.45|1475.85|1469.95|1476.05|1470.15|1475.05|1469.15|32
1732023860000|2024-11-19 13:44:20|1475.6|1469.7|1476.35|1470.45|1476.36|1470.46|1475.34|1469.44|33
1732023870000|2024-11-19 13:44:30|1476.29|1470.39|1476.65|1470.75|1476.85|1470.95|1475.65|1469.75|32
1732023880000|2024-11-19 13:44:40|1476.67|1470.77|1476.75|1470.85|1476.96|1471.06|1476.39|1470.49|17
1732023890000|2024-11-19 13:44:50|1476.71|1470.81|1476.05|1470.15|1476.71|1470.81|1476|1470.1|25
1732023900000|2024-11-19 13:45:00|1476.39|1470.49|1478.55|1472.65|1478.6|1472.7|1476.29|1470.39|27
1732023910000|2024-11-19 13:45:10|1478.65|1472.75|1478.75|1472.85|1478.95|1473.05|1478|1472.1|34
1732023920000|2024-11-19 13:45:20|1478.6|1472.7|1478.41|1472.51|1479.1|1473.2|1478.26|1472.36|25
1732023930000|2024-11-19 13:45:30|1478.48|1472.58|1479.11|1473.21|1479.25|1473.35|1478.48|1472.58|31
1732023940000|2024-11-19 13:45:40|1479.1|1473.2|1479.05|1473.15|1479.15|1473.25|1478.29|1472.39|24
1732023950000|2024-11-19 13:45:50|1479.12|1473.22|1479.47|1473.57|1479.53|1473.63|1479.12|1473.22|15
1732023960000|2024-11-19 13:46:00|1479.48|1473.58|1480.22|1474.32|1481.05|1475.15|1479.1|1473.2|31
1732023970000|2024-11-19 13:46:10|1480.05|1474.15|1479.49|1473.59|1480.05|1474.15|1479.23|1473.33|29
1732023980000|2024-11-19 13:46:20|1479.1|1473.2|1478.61|1472.71|1479.1|1473.2|1477.9|1472|20
1732023990000|2024-11-19 13:46:30|1478.65|1472.75|1477.57|1471.67|1478.65|1472.75|1477.57|1471.67|27
1732024000000|2024-11-19 13:46:40|1477.49|1471.59|1478.15|1472.25|1478.55|1472.65|1477.49|1471.59|26
1732024010000|2024-11-19 13:46:50|1478.1|1472.2|1479.81|1473.91|1479.81|1473.91|1478.05|1472.15|31
1732024020000|2024-11-19 13:47:00|1479.75|1473.85|1479.07|1473.17|1480.06|1474.16|1478.97|1473.07|26
1732024030000|2024-11-19 13:47:10|1478.8|1472.9|1481.37|1475.47|1481.37|1475.47|1478.8|1472.9|30
1732024040000|2024-11-19 13:47:20|1481.39|1475.49|1480.1|1474.2|1481.45|1475.55|1480|1474.1|26
1732024050000|2024-11-19 13:47:30|1480.05|1474.15|1480.66|1474.76|1481|1475.1|1479.65|1473.75|32
1732024060000|2024-11-19 13:47:40|1480.65|1474.75|1480.75|1474.85|1481|1475.1|1480.53|1474.63|18
1732024070000|2024-11-19 13:47:50|1480.65|1474.75|1480.85|1474.95|1481|1475.1|1480.65|1474.75|22
1732024080000|2024-11-19 13:48:00|1480.82|1474.92|1480.99|1475.09|1481.2|1475.3|1480.75|1474.85|28
1732024090000|2024-11-19 13:48:10|1480.96|1475.06|1480.65|1474.75|1481.15|1475.25|1480.65|1474.75|21
1732024100000|2024-11-19 13:48:20|1481|1475.1|1480.7|1474.8|1481.2|1475.3|1480.34|1474.44|26
1732024110000|2024-11-19 13:48:30|1480.76|1474.86|1480.53|1474.63|1481.07|1475.17|1480.53|1474.63|26
1732024120000|2024-11-19 13:48:40|1480.29|1474.39|1481.3|1475.4|1481.3|1475.4|1480.29|1474.39|23
1732024130000|2024-11-19 13:48:50|1481.05|1475.15|1480.91|1475.01|1481.2|1475.3|1480.75|1474.85|25
1732024140000|2024-11-19 13:49:00|1480.95|1475.05|1481|1475.1|1481.07|1475.17|1480.7|1474.8|14
1732024150000|2024-11-19 13:49:10|1481.5|1475.6|1480.71|1474.81|1481.63|1475.73|1480.5|1474.6|19
1732024160000|2024-11-19 13:49:20|1480.6|1474.7|1479.78|1473.88|1480.6|1474.7|1479.6|1473.7|20
1732024170000|2024-11-19 13:49:30|1479.75|1473.85|1480.02|1474.12|1480.2|1474.3|1479.26|1473.36|28
1732024180000|2024-11-19 13:49:40|1480.2|1474.3|1480|1474.1|1480.7|1474.8|1480|1474.1|11
1732024190000|2024-11-19 13:49:50|1480.05|1474.15|1480.42|1474.52|1480.96|1475.06|1480.05|1474.15|20
1732024200000|2024-11-19 13:50:00|1480.39|1474.49|1480.69|1474.79|1480.86|1474.96|1480.39|1474.49|19
1732024210000|2024-11-19 13:50:10|1480.7|1474.8|1480.53|1474.63|1480.9|1475|1480.33|1474.43|29
1732024220000|2024-11-19 13:50:20|1480.35|1474.45|1478.71|1472.81|1480.35|1474.45|1478.5|1472.6|29
1732024230000|2024-11-19 13:50:30|1478.87|1472.97|1480.02|1474.12|1480.39|1474.49|1478.66|1472.76|33
1732024240000|2024-11-19 13:50:40|1480.1|1474.2|1480.15|1474.25|1480.29|1474.39|1479.9|1474|22
1732024250000|2024-11-19 13:50:50|1480.21|1474.31|1480.3|1474.4|1480.3|1474.4|1479.69|1473.79|27
1732024260000|2024-11-19 13:51:00|1480.26|1474.36|1480.02|1474.12|1480.35|1474.45|1479.53|1473.63|19
1732024270000|2024-11-19 13:51:10|1480.07|1474.17|1480.85|1474.95|1481.2|1475.3|1480.01|1474.11|21
1732024280000|2024-11-19 13:51:20|1480.9|1475|1480.05|1474.15|1481.2|1475.3|1480.01|1474.11|29
1732024290000|2024-11-19 13:51:30|1480.1|1474.2|1479.26|1473.36|1480.1|1474.2|1479.26|1473.36|26
1732024300000|2024-11-19 13:51:40|1479.28|1473.38|1479|1473.1|1479.61|1473.71|1478.95|1473.05|24
1732024310000|2024-11-19 13:51:50|1479.05|1473.15|1479.21|1473.31|1479.68|1473.78|1479.05|1473.15|17
1732024320000|2024-11-19 13:52:00|1479.2|1473.3|1478.75|1472.85|1479.31|1473.41|1478.36|1472.46|29
1732024330000|2024-11-19 13:52:10|1478.69|1472.79|1477.6|1471.7|1478.69|1472.79|1477.1|1471.2|26
1732024340000|2024-11-19 13:52:20|1477.38|1471.48|1478.24|1472.34|1478.3|1472.4|1477.17|1471.27|26
1732024350000|2024-11-19 13:52:30|1478.26|1472.36|1479.11|1473.21|1479.15|1473.25|1478.26|1472.36|29
1732024360000|2024-11-19 13:52:40|1479.2|1473.3|1478.63|1472.73|1479.56|1473.66|1478.63|1472.73|20
1732024370000|2024-11-19 13:52:50|1478.59|1472.69|1478.53|1472.63|1478.75|1472.85|1478.53|1472.63|13
1732024380000|2024-11-19 13:53:00|1478.38|1472.48|1476.73|1470.83|1478.38|1472.48|1476.73|1470.83|30
1732024390000|2024-11-19 13:53:10|1476.75|1470.85|1475.99|1470.09|1476.75|1470.85|1475.99|1470.09|29
1732024400000|2024-11-19 13:53:20|1476.09|1470.19|1475.56|1469.66|1476.25|1470.35|1475.51|1469.61|24
1732024410000|2024-11-19 13:53:30|1475.55|1469.65|1474.75|1468.85|1475.55|1469.65|1474.75|1468.85|16
1732024420000|2024-11-19 13:53:40|1474.82|1468.92|1473.53|1467.63|1474.82|1468.92|1473.53|1467.63|30
1732024430000|2024-11-19 13:53:50|1473.4|1467.5|1472.48|1466.58|1473.4|1467.5|1472.42|1466.52|23
1732024440000|2024-11-19 13:54:00|1472.45|1466.55|1472.34|1466.44|1472.66|1466.76|1471.9|1466|22
1732024450000|2024-11-19 13:54:10|1472.36|1466.46|1471.75|1465.85|1472.75|1466.85|1471.75|1465.85|30
1732024460000|2024-11-19 13:54:20|1471.89|1465.99|1470.94|1465.04|1471.89|1465.99|1470.43|1464.53|30
1732024470000|2024-11-19 13:54:30|1471.04|1465.14|1468.55|1462.65|1471.6|1465.7|1468.24|1462.34|27
1732024480000|2024-11-19 13:54:40|1468.75|1462.85|1468.66|1462.76|1469.45|1463.55|1468.55|1462.65|25
1732024490000|2024-11-19 13:54:50|1468.65|1462.75|1468.72|1462.82|1469|1463.1|1468.4|1462.5|32
1732024500000|2024-11-19 13:55:00|1468.64|1462.74|1468.47|1462.57|1468.94|1463.04|1468.47|1462.57|29
1732024510000|2024-11-19 13:55:10|1468.42|1462.52|1469.07|1463.17|1469.29|1463.39|1468.17|1462.27|23
1732024520000|2024-11-19 13:55:20|1468.92|1463.02|1467.7|1461.8|1469.3|1463.4|1467.45|1461.55|35
1732024530000|2024-11-19 13:55:30|1467.75|1461.85|1468.19|1462.29|1468.95|1463.05|1467.75|1461.85|28
1732024540000|2024-11-19 13:55:40|1468.07|1462.17|1467.79|1461.89|1468.19|1462.29|1467.66|1461.76|30
1732024550000|2024-11-19 13:55:50|1467.85|1461.95|1467.45|1461.55|1467.85|1461.95|1467.11|1461.21|23
1732024560000|2024-11-19 13:56:00|1467.4|1461.5|1469.85|1463.95|1470.2|1464.3|1466.71|1460.81|31
1732024570000|2024-11-19 13:56:10|1469.57|1463.67|1469.73|1463.83|1469.78|1463.88|1468.75|1462.85|31
1732024580000|2024-11-19 13:56:20|1469.68|1463.78|1470.48|1464.58|1470.72|1464.82|1469.55|1463.65|27
1732024590000|2024-11-19 13:56:30|1470.45|1464.55|1470.4|1464.5|1470.6|1464.7|1469.65|1463.75|34
1732024600000|2024-11-19 13:56:40|1470.45|1464.55|1469.93|1464.03|1470.55|1464.65|1469.55|1463.65|28
1732024610000|2024-11-19 13:56:50|1469.97|1464.07|1469.44|1463.54|1469.97|1464.07|1469.26|1463.36|27
1732024620000|2024-11-19 13:57:00|1469.42|1463.52|1467.99|1462.09|1469.45|1463.55|1467.99|1462.09|26
1732024630000|2024-11-19 13:57:10|1467.85|1461.95|1468.68|1462.78|1468.8|1462.9|1467.55|1461.65|26
1732024640000|2024-11-19 13:57:20|1468.63|1462.73|1469.49|1463.59|1469.6|1463.7|1468.55|1462.65|27
1732024650000|2024-11-19 13:57:30|1469.47|1463.57|1470.63|1464.73|1470.63|1464.73|1469.18|1463.28|32
1732024660000|2024-11-19 13:57:40|1470.6|1464.7|1469.85|1463.95|1470.6|1464.7|1469.55|1463.65|33
1732024670000|2024-11-19 13:57:50|1469.94|1464.04|1468.42|1462.52|1470|1464.1|1468.33|1462.43|29
1732024680000|2024-11-19 13:58:00|1468.4|1462.5|1468.4|1462.5|1468.6|1462.7|1468.17|1462.27|27
1732024690000|2024-11-19 13:58:10|1468.37|1462.47|1468.82|1462.92|1468.82|1462.92|1468.37|1462.47|21
1732024700000|2024-11-19 13:58:20|1468.89|1462.99|1468.65|1462.75|1469.75|1463.85|1468.6|1462.7|25
1732024710000|2024-11-19 13:58:30|1468.8|1462.9|1467.01|1461.11|1468.8|1462.9|1467.01|1461.11|31
1732024720000|2024-11-19 13:58:40|1467.05|1461.15|1466.6|1460.7|1467.25|1461.35|1466.55|1460.65|27
1732024730000|2024-11-19 13:58:50|1466.8|1460.9|1465.74|1459.84|1466.94|1461.04|1465.61|1459.71|27
1732024740000|2024-11-19 13:59:00|1465.7|1459.8|1465.73|1459.83|1466.25|1460.35|1465.69|1459.79|27
1732024750000|2024-11-19 13:59:10|1465.64|1459.74|1463.5|1457.6|1465.64|1459.74|1463.38|1457.48|36
1732024760000|2024-11-19 13:59:20|1463.6|1457.7|1463.45|1457.55|1463.6|1457.7|1463.33|1457.43|29
1732024770000|2024-11-19 13:59:30|1463.37|1457.47|1462.75|1456.85|1463.4|1457.5|1462.74|1456.84|26
1732024780000|2024-11-19 13:59:40|1462.73|1456.83|1461.6|1455.7|1462.83|1456.93|1461.6|1455.7|24
1732024790000|2024-11-19 13:59:50|1461.75|1455.85|1462.6|1456.7|1462.61|1456.71|1460.89|1454.99|25
1732024800000|2024-11-19 14:00:00|1462.61|1456.71|1473.55|1467.65|1477.4|1471.5|1462.59|1456.69|38
1732024810000|2024-11-19 14:00:10|1473.35|1467.45|1476.18|1470.28|1476.18|1470.28|1472.6|1466.7|32
1732024820000|2024-11-19 14:00:20|1476.1|1470.2|1487.45|1481.55|1489.71|1483.81|1475.1|1469.2|37
1732024830000|2024-11-19 14:00:30|1486.95|1481.05|1476.83|1470.93|1486.95|1481.05|1476.83|1470.93|34
1732024840000|2024-11-19 14:00:40|1476.54|1470.64|1468.65|1462.75|1476.6|1470.7|1468.58|1462.68|38
1732024850000|2024-11-19 14:00:50|1468.6|1462.7|1467.35|1461.45|1468.75|1462.85|1465.2|1459.3|39
1732024860000|2024-11-19 14:01:00|1467.4|1461.5|1465.4|1459.5|1467.59|1461.69|1462.6|1456.7|39
1732024870000|2024-11-19 14:01:10|1465.55|1459.65|1467.61|1461.71|1467.95|1462.05|1465.55|1459.65|37
1732024880000|2024-11-19 14:01:20|1467.2|1461.3|1467.9|1462|1468.48|1462.58|1466.7|1460.8|36
1732024890000|2024-11-19 14:01:30|1468.2|1462.3|1468.43|1462.53|1469.42|1463.52|1467.61|1461.71|37
1732024900000|2024-11-19 14:01:40|1468.42|1462.52|1469.33|1463.43|1469.85|1463.95|1468.42|1462.52|31
1732024910000|2024-11-19 14:01:50|1469.5|1463.6|1468.5|1462.6|1470.1|1464.2|1468.48|1462.58|37
1732024920000|2024-11-19 14:02:00|1468.74|1462.84|1470.98|1465.08|1471.05|1465.15|1468.71|1462.81|30
1732024930000|2024-11-19 14:02:10|1471.15|1465.25|1473.51|1467.61|1473.85|1467.95|1470.9|1465|38
1732024940000|2024-11-19 14:02:20|1473.52|1467.62|1473.24|1467.34|1475.04|1469.14|1472.83|1466.93|35
1732024950000|2024-11-19 14:02:30|1473.21|1467.31|1473|1467.1|1473.21|1467.31|1472.43|1466.53|32
1732024960000|2024-11-19 14:02:40|1472.7|1466.8|1473.48|1467.58|1474.38|1468.48|1472.7|1466.8|32
1732024970000|2024-11-19 14:02:50|1473.44|1467.54|1473.03|1467.13|1473.72|1467.82|1472.8|1466.9|38
1732024980000|2024-11-19 14:03:00|1473.14|1467.24|1474.75|1468.85|1475.51|1469.61|1473.11|1467.21|36
1732024990000|2024-11-19 14:03:10|1475|1469.1|1474.65|1468.75|1475.16|1469.26|1474.4|1468.5|36
1732025000000|2024-11-19 14:03:20|1474.6|1468.7|1474.44|1468.54|1475.15|1469.25|1473.4|1467.5|36
1732025010000|2024-11-19 14:03:30|1474.39|1468.49|1475.33|1469.43|1475.65|1469.75|1473.75|1467.85|32
1732025020000|2024-11-19 14:03:40|1475.11|1469.21|1474.41|1468.51|1475.34|1469.44|1473.7|1467.8|33
1732025030000|2024-11-19 14:03:50|1474.46|1468.56|1475.39|1469.49|1475.51|1469.61|1473.98|1468.08|31
1732025040000|2024-11-19 14:04:00|1475.36|1469.46|1474.7|1468.8|1475.57|1469.67|1473.3|1467.4|38
1732025050000|2024-11-19 14:04:10|1475.05|1469.15|1473.65|1467.75|1475.65|1469.75|1473.65|1467.75|38
1732025060000|2024-11-19 14:04:20|1474.15|1468.25|1470.42|1464.52|1474.15|1468.25|1470.35|1464.45|37
1732025070000|2024-11-19 14:04:30|1470.54|1464.64|1470.8|1464.9|1470.9|1465|1470.25|1464.35|26
1732025080000|2024-11-19 14:04:40|1470.75|1464.85|1468.5|1462.6|1471.3|1465.4|1468.2|1462.3|36
1732025090000|2024-11-19 14:04:50|1468.4|1462.5|1468.65|1462.75|1468.75|1462.85|1468.4|1462.5|25
1732025100000|2024-11-19 14:05:00|1468.68|1462.78|1466.6|1460.7|1469.25|1463.35|1466.6|1460.7|36
1732025110000|2024-11-19 14:05:10|1466.5|1460.6|1464.5|1458.6|1466.5|1460.6|1464.5|1458.6|30
1732025120000|2024-11-19 14:05:20|1464.55|1458.65|1463.46|1457.56|1464.61|1458.71|1463.41|1457.51|34
1732025130000|2024-11-19 14:05:30|1463.56|1457.66|1463.29|1457.39|1464.51|1458.61|1462.7|1456.8|37
1732025140000|2024-11-19 14:05:40|1463.41|1457.51|1463.28|1457.38|1463.77|1457.87|1463.28|1457.38|29
1732025150000|2024-11-19 14:05:50|1463.4|1457.5|1463.85|1457.95|1464.35|1458.45|1463.15|1457.25|35
1732025160000|2024-11-19 14:06:00|1463.9|1458|1463.58|1457.68|1465.5|1459.6|1463.43|1457.53|37
1732025170000|2024-11-19 14:06:10|1463.45|1457.55|1462.41|1456.51|1463.45|1457.55|1462.4|1456.5|31
1732025180000|2024-11-19 14:06:20|1462.39|1456.49|1461.55|1455.65|1462.4|1456.5|1461.45|1455.55|35
1732025190000|2024-11-19 14:06:30|1461.48|1455.58|1463.09|1457.19|1463.09|1457.19|1460.58|1454.68|33
1732025200000|2024-11-19 14:06:40|1463.15|1457.25|1463.58|1457.68|1463.58|1457.68|1462.4|1456.5|29
1732025210000|2024-11-19 14:06:50|1463.57|1457.67|1464.33|1458.43|1464.33|1458.43|1463.11|1457.21|33
1732025220000|2024-11-19 14:07:00|1464.28|1458.38|1464.94|1459.04|1465.25|1459.35|1463.21|1457.31|37
1732025230000|2024-11-19 14:07:10|1465.1|1459.2|1465.68|1459.78|1466.47|1460.57|1464.63|1458.73|38
1732025240000|2024-11-19 14:07:20|1465.91|1460.01|1466.18|1460.28|1466.35|1460.45|1465.56|1459.66|32
1732025250000|2024-11-19 14:07:30|1466.19|1460.29|1467.12|1461.22|1467.3|1461.4|1465.05|1459.15|34
1732025260000|2024-11-19 14:07:40|1467.07|1461.17|1467.8|1461.9|1469.49|1463.59|1467.07|1461.17|33
1732025270000|2024-11-19 14:07:50|1467.85|1461.95|1469.35|1463.45|1469.4|1463.5|1467.67|1461.77|34
1732025280000|2024-11-19 14:08:00|1469.4|1463.5|1468.7|1462.8|1470.15|1464.25|1468.22|1462.32|37
1732025290000|2024-11-19 14:08:10|1468.9|1463|1467.9|1462|1469.58|1463.68|1467.9|1462|33
1732025300000|2024-11-19 14:08:20|1468.22|1462.32|1468.53|1462.63|1468.87|1462.97|1468.22|1462.32|31
1732025310000|2024-11-19 14:08:30|1468.48|1462.58|1469|1463.1|1469.35|1463.45|1468.43|1462.53|30
1732025320000|2024-11-19 14:08:40|1469.2|1463.3|1471.48|1465.58|1471.55|1465.65|1468.96|1463.06|34
1732025330000|2024-11-19 14:08:50|1471.36|1465.46|1471.53|1465.63|1472.43|1466.53|1471.19|1465.29|32
1732025340000|2024-11-19 14:09:00|1471.48|1465.58|1473.28|1467.38|1473.45|1467.55|1471.48|1465.58|35
1732025350000|2024-11-19 14:09:10|1473.34|1467.44|1473.27|1467.37|1474.32|1468.42|1472.6|1466.7|37
1732025360000|2024-11-19 14:09:20|1473.49|1467.59|1474.7|1468.8|1474.8|1468.9|1473.39|1467.49|34
1732025370000|2024-11-19 14:09:30|1474.73|1468.83|1473.61|1467.71|1474.8|1468.9|1473.58|1467.68|33
1732025380000|2024-11-19 14:09:40|1474.19|1468.29|1475.5|1469.6|1475.6|1469.7|1474.1|1468.2|31
1732025390000|2024-11-19 14:09:50|1475.51|1469.61|1474.5|1468.6|1475.64|1469.74|1474|1468.1|23
1732025400000|2024-11-19 14:10:00|1474.55|1468.65|1473.35|1467.45|1475.05|1469.15|1473.35|1467.45|33
1732025410000|2024-11-19 14:10:10|1472.8|1466.9|1473.2|1467.3|1473.2|1467.3|1471.98|1466.08|26
1732025420000|2024-11-19 14:10:20|1473.25|1467.35|1472.1|1466.2|1473.65|1467.75|1471.65|1465.75|32
1732025430000|2024-11-19 14:10:30|1471.94|1466.04|1471.66|1465.76|1472.05|1466.15|1471.5|1465.6|26
1732025440000|2024-11-19 14:10:40|1471.55|1465.65|1470.4|1464.5|1471.55|1465.65|1470.4|1464.5|30
1732025450000|2024-11-19 14:10:50|1470.42|1464.52|1469.9|1464|1470.95|1465.05|1469.6|1463.7|26
1732025460000|2024-11-19 14:11:00|1469.94|1464.04|1471.6|1465.7|1471.75|1465.85|1469.94|1464.04|29
1732025470000|2024-11-19 14:11:10|1471.75|1465.85|1471.89|1465.99|1472.27|1466.37|1471.68|1465.78|24
1732025480000|2024-11-19 14:11:20|1471.95|1466.05|1471.71|1465.81|1472.7|1466.8|1471.71|1465.81|27
1732025490000|2024-11-19 14:11:30|1471.68|1465.78|1470.89|1464.99|1472.1|1466.2|1470.89|1464.99|32
1732025500000|2024-11-19 14:11:40|1470.74|1464.84|1472.02|1466.12|1472.55|1466.65|1470.5|1464.6|30
1732025510000|2024-11-19 14:11:50|1471.95|1466.05|1471.56|1465.66|1471.95|1466.05|1470.87|1464.97|28
1732025520000|2024-11-19 14:12:00|1471.61|1465.71|1471.55|1465.65|1472.15|1466.25|1471.38|1465.48|30
1732025530000|2024-11-19 14:12:10|1471.7|1465.8|1471.8|1465.9|1472.6|1466.7|1471.7|1465.8|27
1732025540000|2024-11-19 14:12:20|1471.74|1465.84|1472.29|1466.39|1472.29|1466.39|1471.64|1465.74|24
1732025550000|2024-11-19 14:12:30|1472.32|1466.42|1472.19|1466.29|1472.39|1466.49|1471.75|1465.85|31
1732025560000|2024-11-19 14:12:40|1472.25|1466.35|1472.1|1466.2|1472.58|1466.68|1471.7|1465.8|28
1732025570000|2024-11-19 14:12:50|1472.15|1466.25|1471.94|1466.04|1472.39|1466.49|1471.77|1465.87|30
1732025580000|2024-11-19 14:13:00|1471.9|1466|1472.59|1466.69|1473.1|1467.2|1471.67|1465.77|28
1732025590000|2024-11-19 14:13:10|1472.43|1466.53|1470.8|1464.9|1472.71|1466.81|1470.8|1464.9|33
1732025600000|2024-11-19 14:13:20|1471.15|1465.25|1471.45|1465.55|1471.65|1465.75|1470.84|1464.94|27
1732025610000|2024-11-19 14:13:30|1471.7|1465.8|1471.95|1466.05|1471.95|1466.05|1471.07|1465.17|30
1732025620000|2024-11-19 14:13:40|1472|1466.1|1472.09|1466.19|1472.15|1466.25|1471.47|1465.57|26
1732025630000|2024-11-19 14:13:50|1472.05|1466.15|1472.35|1466.45|1472.82|1466.92|1471.95|1466.05|22
1732025640000|2024-11-19 14:14:00|1472.36|1466.46|1472.75|1466.85|1472.94|1467.04|1472.17|1466.27|29
1732025650000|2024-11-19 14:14:10|1473.05|1467.15|1474.55|1468.65|1474.6|1468.7|1472.9|1467|31
1732025660000|2024-11-19 14:14:20|1474.65|1468.75|1475.48|1469.58|1475.55|1469.65|1474.65|1468.75|23
1732025670000|2024-11-19 14:14:30|1475.53|1469.63|1475.37|1469.47|1476.6|1470.7|1475.37|1469.47|34
1732025680000|2024-11-19 14:14:40|1475.41|1469.51|1475.97|1470.07|1475.97|1470.07|1474.49|1468.59|36
1732025690000|2024-11-19 14:14:50|1476.05|1470.15|1477.25|1471.35|1477.59|1471.69|1476.05|1470.15|28
1732025700000|2024-11-19 14:15:00|1477.2|1471.3|1476.25|1470.35|1477.2|1471.3|1476|1470.1|31
1732025710000|2024-11-19 14:15:10|1476.2|1470.3|1473.65|1467.75|1476.27|1470.37|1473.39|1467.49|31
1732025720000|2024-11-19 14:15:20|1473.6|1467.7|1473.1|1467.2|1473.85|1467.95|1472.65|1466.75|15
1732025730000|2024-11-19 14:15:30|1473.25|1467.35|1472.25|1466.35|1473.65|1467.75|1472.15|1466.25|30
1732025740000|2024-11-19 14:15:40|1472.16|1466.26|1471.69|1465.79|1472.25|1466.35|1471.2|1465.3|32
1732025750000|2024-11-19 14:15:50|1471.59|1465.69|1471.44|1465.54|1471.59|1465.69|1471.15|1465.25|22
1732025760000|2024-11-19 14:16:00|1471.41|1465.51|1472|1466.1|1472|1466.1|1471.41|1465.51|33
1732025770000|2024-11-19 14:16:10|1471.95|1466.05|1472.94|1467.04|1472.97|1467.07|1471.95|1466.05|28
1732025780000|2024-11-19 14:16:20|1473|1467.1|1473.45|1467.55|1473.69|1467.79|1472.6|1466.7|28
1732025790000|2024-11-19 14:16:30|1473.55|1467.65|1472.89|1466.99|1473.85|1467.95|1472.89|1466.99|25
1732025800000|2024-11-19 14:16:40|1473|1467.1|1473.35|1467.45|1473.48|1467.58|1473|1467.1|27
1732025810000|2024-11-19 14:16:50|1473.25|1467.35|1473.39|1467.49|1473.61|1467.71|1473.05|1467.15|19
1732025820000|2024-11-19 14:17:00|1473.34|1467.44|1474.68|1468.78|1474.68|1468.78|1473.2|1467.3|26
1732025830000|2024-11-19 14:17:10|1474.7|1468.8|1474.9|1469|1475.55|1469.65|1474.65|1468.75|31
1732025840000|2024-11-19 14:17:20|1474.85|1468.95|1476.48|1470.58|1476.48|1470.58|1474.85|1468.95|27
1732025850000|2024-11-19 14:17:30|1476.29|1470.39|1476.45|1470.55|1476.6|1470.7|1476.29|1470.39|21
1732025860000|2024-11-19 14:17:40|1476.55|1470.65|1478.1|1472.2|1478.4|1472.5|1476.55|1470.65|24
1732025870000|2024-11-19 14:17:50|1478|1472.1|1477.43|1471.53|1478|1472.1|1477.43|1471.53|27
1732025880000|2024-11-19 14:18:00|1477.45|1471.55|1476.31|1470.41|1477.81|1471.91|1476.31|1470.41|32
1732025890000|2024-11-19 14:18:10|1476.78|1470.88|1476.71|1470.81|1477.3|1471.4|1476.61|1470.71|22
1732025900000|2024-11-19 14:18:20|1476.76|1470.86|1476.99|1471.09|1477.3|1471.4|1476.75|1470.85|26
1732025910000|2024-11-19 14:18:30|1476.94|1471.04|1476.5|1470.6|1477.05|1471.15|1476.5|1470.6|25
1732025920000|2024-11-19 14:18:40|1476.65|1470.75|1477.21|1471.31|1477.25|1471.35|1476.65|1470.75|24
1732025930000|2024-11-19 14:18:50|1477.2|1471.3|1476.85|1470.95|1477.3|1471.4|1476.75|1470.85|25
1732025940000|2024-11-19 14:19:00|1476.75|1470.85|1475.49|1469.59|1476.75|1470.85|1474.98|1469.08|21
1732025950000|2024-11-19 14:19:10|1475.52|1469.62|1473.6|1467.7|1475.65|1469.75|1473.05|1467.15|35
1732025960000|2024-11-19 14:19:20|1473.55|1467.65|1473.69|1467.79|1473.7|1467.8|1473.25|1467.35|30
1732025970000|2024-11-19 14:19:30|1473.6|1467.7|1473.2|1467.3|1474.95|1469.05|1473.2|1467.3|33
1732025980000|2024-11-19 14:19:40|1473.15|1467.25|1472.5|1466.6|1473.15|1467.25|1471.77|1465.87|26
1732025990000|2024-11-19 14:19:50|1472.45|1466.55|1472.03|1466.13|1472.45|1466.55|1471.98|1466.08|23
1732026000000|2024-11-19 14:20:00|1471.99|1466.09|1469.35|1463.45|1471.99|1466.09|1468.96|1463.06|33
1732026010000|2024-11-19 14:20:10|1469.3|1463.4|1469.2|1463.3|1470.1|1464.2|1468.58|1462.68|35
1732026020000|2024-11-19 14:20:20|1469.11|1463.21|1469.31|1463.41|1469.99|1464.09|1469.11|1463.21|38
1732026030000|2024-11-19 14:20:30|1469.26|1463.36|1470.15|1464.25|1470.62|1464.72|1469.15|1463.25|33
1732026040000|2024-11-19 14:20:40|1470.1|1464.2|1470.68|1464.78|1470.68|1464.78|1469.65|1463.75|32
1732026050000|2024-11-19 14:20:50|1470.7|1464.8|1471.67|1465.77|1472.55|1466.65|1470.45|1464.55|30
1732026060000|2024-11-19 14:21:00|1471.68|1465.78|1470.99|1465.09|1471.87|1465.97|1470.05|1464.15|34
1732026070000|2024-11-19 14:21:10|1470.85|1464.95|1472.49|1466.59|1472.49|1466.59|1470.8|1464.9|34
1732026080000|2024-11-19 14:21:20|1472.48|1466.58|1472.38|1466.48|1472.9|1467|1472.24|1466.34|29
1732026090000|2024-11-19 14:21:30|1472.55|1466.65|1472.2|1466.3|1472.99|1467.09|1472.2|1466.3|33
1732026100000|2024-11-19 14:21:40|1472.08|1466.18|1472.7|1466.8|1472.77|1466.87|1471.38|1465.48|31
1732026110000|2024-11-19 14:21:50|1473|1467.1|1472.56|1466.66|1473|1467.1|1472.2|1466.3|21
1732026120000|2024-11-19 14:22:00|1472.66|1466.76|1472.4|1466.5|1472.9|1467|1471.65|1465.75|33
1732026130000|2024-11-19 14:22:10|1472.48|1466.58|1472.3|1466.4|1472.85|1466.95|1472.3|1466.4|33
1732026140000|2024-11-19 14:22:20|1472.35|1466.45|1473.34|1467.44|1474.05|1468.15|1472.35|1466.45|31
1732026150000|2024-11-19 14:22:30|1473.4|1467.5|1473.33|1467.43|1473.77|1467.87|1473.3|1467.4|31
1732026160000|2024-11-19 14:22:40|1473.4|1467.5|1470.85|1464.95|1473.4|1467.5|1470.85|1464.95|32
1732026170000|2024-11-19 14:22:50|1471.15|1465.25|1471.59|1465.69|1471.8|1465.9|1471.05|1465.15|30
1732026180000|2024-11-19 14:23:00|1471.47|1465.57|1472.5|1466.6|1473.05|1467.15|1471.47|1465.57|35
1732026190000|2024-11-19 14:23:10|1472.42|1466.52|1471.89|1465.99|1472.53|1466.63|1471.68|1465.78|30
1732026200000|2024-11-19 14:23:20|1471.75|1465.85|1472.35|1466.45|1472.35|1466.45|1471|1465.1|37
1732026210000|2024-11-19 14:23:30|1472.29|1466.39|1472.25|1466.35|1472.45|1466.55|1471.84|1465.94|34
1732026220000|2024-11-19 14:23:40|1472.3|1466.4|1472.45|1466.55|1472.75|1466.85|1472.25|1466.35|27
1732026230000|2024-11-19 14:23:50|1472.34|1466.44|1471.56|1465.66|1472.34|1466.44|1470.55|1464.65|33
1732026240000|2024-11-19 14:24:00|1471.6|1465.7|1473.34|1467.44|1473.36|1467.46|1471.6|1465.7|29
1732026250000|2024-11-19 14:24:10|1473.35|1467.45|1470.9|1465|1473.35|1467.45|1470.85|1464.95|31
1732026260000|2024-11-19 14:24:20|1470.85|1464.95|1470.59|1464.69|1470.85|1464.95|1470|1464.1|31
1732026270000|2024-11-19 14:24:30|1470.64|1464.74|1470.8|1464.9|1471.53|1465.63|1470.55|1464.65|34
1732026280000|2024-11-19 14:24:40|1471.2|1465.3|1472|1466.1|1472|1466.1|1470.65|1464.75|31
1732026290000|2024-11-19 14:24:50|1471.94|1466.04|1471.4|1465.5|1471.94|1466.04|1471.35|1465.45|30
1732026300000|2024-11-19 14:25:00|1470.93|1465.03|1472|1466.1|1472.4|1466.5|1470.93|1465.03|36
1732026310000|2024-11-19 14:25:10|1472.1|1466.2|1471.85|1465.95|1472.43|1466.53|1471.65|1465.75|29
1732026320000|2024-11-19 14:25:20|1472.05|1466.15|1472.58|1466.68|1472.75|1466.85|1472.05|1466.15|31
1732026330000|2024-11-19 14:25:30|1472.3|1466.4|1472.31|1466.41|1472.97|1467.07|1471.95|1466.05|20
1732026340000|2024-11-19 14:25:40|1472.26|1466.36|1472.41|1466.51|1473.05|1467.15|1472.26|1466.36|18
1732026350000|2024-11-19 14:25:50|1472.45|1466.55|1472.22|1466.32|1472.53|1466.63|1471.6|1465.7|25
1732026360000|2024-11-19 14:26:00|1472.15|1466.25|1473.04|1467.14|1473.1|1467.2|1472.05|1466.15|27
1732026370000|2024-11-19 14:26:10|1473.1|1467.2|1473.33|1467.43|1473.35|1467.45|1472.85|1466.95|18
1732026380000|2024-11-19 14:26:20|1473.36|1467.46|1474.1|1468.2|1474.1|1468.2|1472.9|1467|32
1732026390000|2024-11-19 14:26:30|1474.05|1468.15|1474.2|1468.3|1474.2|1468.3|1473.65|1467.75|19
1732026400000|2024-11-19 14:26:40|1474.25|1468.35|1473.76|1467.86|1474.25|1468.35|1473.6|1467.7|9
1732026410000|2024-11-19 14:26:50|1473.85|1467.95|1473.77|1467.87|1474.25|1468.35|1473.77|1467.87|21
1732026420000|2024-11-19 14:27:00|1473.68|1467.78|1473.83|1467.93|1474|1468.1|1473.59|1467.69|29
1732026430000|2024-11-19 14:27:10|1473.97|1468.07|1474.63|1468.73|1475|1469.1|1473.97|1468.07|20
1732026440000|2024-11-19 14:27:20|1474.4|1468.5|1474.78|1468.88|1474.78|1468.88|1474.05|1468.15|27
1732026450000|2024-11-19 14:27:30|1474.86|1468.96|1475.38|1469.48|1475.57|1469.67|1474.86|1468.96|11
1732026460000|2024-11-19 14:27:40|1475|1469.1|1475.05|1469.15|1475.15|1469.25|1474.65|1468.75|21
1732026470000|2024-11-19 14:27:50|1474.99|1469.09|1473.87|1467.97|1474.99|1469.09|1473.4|1467.5|29
1732026480000|2024-11-19 14:28:00|1473.95|1468.05|1474.94|1469.04|1475|1469.1|1473.9|1468|20
1732026490000|2024-11-19 14:28:10|1474.96|1469.06|1476.72|1470.82|1476.73|1470.83|1474.95|1469.05|29
1732026500000|2024-11-19 14:28:20|1476.62|1470.72|1476.9|1471|1476.98|1471.08|1476.3|1470.4|20
1732026510000|2024-11-19 14:28:30|1477|1471.1|1476.87|1470.97|1477.6|1471.7|1476.6|1470.7|21
1732026520000|2024-11-19 14:28:40|1476.94|1471.04|1476.15|1470.25|1476.95|1471.05|1475.17|1469.27|35
1732026530000|2024-11-19 14:28:50|1476.2|1470.3|1475.6|1469.7|1476.2|1470.3|1475.05|1469.15|31
1732026540000|2024-11-19 14:29:00|1475.53|1469.63|1476.05|1470.15|1477.05|1471.15|1475.37|1469.47|28
1732026550000|2024-11-19 14:29:10|1476.4|1470.5|1477.66|1471.76|1477.66|1471.76|1476|1470.1|27
1732026560000|2024-11-19 14:29:20|1477.73|1471.83|1478.25|1472.35|1478.25|1472.35|1477.73|1471.83|19
1732026570000|2024-11-19 14:29:30|1478.21|1472.31|1478.27|1472.37|1478.31|1472.41|1478.15|1472.25|23
1732026580000|2024-11-19 14:29:40|1478.23|1472.33|1477.8|1471.9|1478.54|1472.64|1477.75|1471.85|27
1732026590000|2024-11-19 14:29:50|1477.93|1472.03|1477.91|1472.01|1478.15|1472.25|1477.87|1471.97|12
1732026600000|2024-11-19 14:30:00|1477.96|1472.06|1476.17|1470.27|1477.96|1472.06|1475.85|1469.95|29
1732026610000|2024-11-19 14:30:10|1476.25|1470.35|1476|1470.1|1476.3|1470.4|1475.2|1469.3|33
1732026620000|2024-11-19 14:30:20|1476.01|1470.11|1475.71|1469.81|1476.13|1470.23|1475.64|1469.74|29
1732026630000|2024-11-19 14:30:30|1475.65|1469.75|1475.99|1470.09|1476.11|1470.21|1475.59|1469.69|29
1732026640000|2024-11-19 14:30:40|1476.04|1470.14|1476.4|1470.5|1476.4|1470.5|1475.86|1469.96|23
1732026650000|2024-11-19 14:30:50|1476.35|1470.45|1477.52|1471.62|1478.15|1472.25|1476.35|1470.45|27
1732026660000|2024-11-19 14:31:00|1477.4|1471.5|1478.44|1472.54|1478.65|1472.75|1476.85|1470.95|30
1732026670000|2024-11-19 14:31:10|1478.39|1472.49|1478.93|1473.03|1478.93|1473.03|1477.65|1471.75|33
1732026680000|2024-11-19 14:31:20|1479.1|1473.2|1480.07|1474.17|1480.35|1474.45|1478.81|1472.91|29
1732026690000|2024-11-19 14:31:30|1480.25|1474.35|1480.71|1474.81|1481.2|1475.3|1480.25|1474.35|27
1732026700000|2024-11-19 14:31:40|1480.76|1474.86|1479.37|1473.47|1480.81|1474.91|1479.32|1473.42|32
1732026710000|2024-11-19 14:31:50|1479.39|1473.49|1477.9|1472|1479.42|1473.52|1477.9|1472|26
1732026720000|2024-11-19 14:32:00|1477.95|1472.05|1475.88|1469.98|1478.22|1472.32|1475.82|1469.92|36
1732026730000|2024-11-19 14:32:10|1475.9|1470|1476.25|1470.35|1477.3|1471.4|1475.3|1469.4|38
1732026740000|2024-11-19 14:32:20|1475.83|1469.93|1473.26|1467.36|1475.83|1469.93|1473.26|1467.36|36
1732026750000|2024-11-19 14:32:30|1473.28|1467.38|1472.99|1467.09|1473.94|1468.04|1472.6|1466.7|32
1732026760000|2024-11-19 14:32:40|1472.82|1466.92|1473.45|1467.55|1473.89|1467.99|1472.8|1466.9|33
1732026770000|2024-11-19 14:32:50|1473.42|1467.52|1473.59|1467.69|1474|1468.1|1473.37|1467.47|29
1732026780000|2024-11-19 14:33:00|1473.55|1467.65|1472.47|1466.57|1473.55|1467.65|1472.15|1466.25|37
1732026790000|2024-11-19 14:33:10|1472.66|1466.76|1472.64|1466.74|1473.3|1467.4|1472.64|1466.74|29
1732026800000|2024-11-19 14:33:20|1472.59|1466.69|1471.35|1465.45|1473.05|1467.15|1471.34|1465.44|29
1732026810000|2024-11-19 14:33:30|1471.4|1465.5|1470.34|1464.44|1471.56|1465.66|1470.23|1464.33|37
1732026820000|2024-11-19 14:33:40|1470.53|1464.63|1470.5|1464.6|1471.15|1465.25|1470.5|1464.6|24
1732026830000|2024-11-19 14:33:50|1470.45|1464.55|1468.71|1462.81|1470.45|1464.55|1468.67|1462.77|30
1732026840000|2024-11-19 14:34:00|1468.7|1462.8|1470.44|1464.54|1470.44|1464.54|1468.56|1462.66|33
1732026850000|2024-11-19 14:34:10|1470.33|1464.43|1468.88|1462.98|1470.38|1464.48|1468.3|1462.4|36
1732026860000|2024-11-19 14:34:20|1468.95|1463.05|1469.24|1463.34|1469.9|1464|1468.93|1463.03|36
1732026870000|2024-11-19 14:34:30|1469.34|1463.44|1470.15|1464.25|1471.3|1465.4|1469.2|1463.3|36
1732026880000|2024-11-19 14:34:40|1470.1|1464.2|1469.94|1464.04|1470.15|1464.25|1469.53|1463.63|25
1732026890000|2024-11-19 14:34:50|1469.75|1463.85|1470.41|1464.51|1470.8|1464.9|1469.7|1463.8|33
1732026900000|2024-11-19 14:35:00|1470.51|1464.61|1468.2|1462.3|1470.83|1464.93|1468.1|1462.2|32
1732026910000|2024-11-19 14:35:10|1468.22|1462.32|1466.9|1461|1468.22|1462.32|1466.9|1461|30
1732026920000|2024-11-19 14:35:20|1466.95|1461.05|1467.51|1461.61|1467.51|1461.61|1466.59|1460.69|29
1732026930000|2024-11-19 14:35:30|1467.8|1461.9|1469.45|1463.55|1469.45|1463.55|1467.38|1461.48|34
1732026940000|2024-11-19 14:35:40|1469.48|1463.58|1471.48|1465.58|1471.7|1465.8|1469.48|1463.58|29
1732026950000|2024-11-19 14:35:50|1471.4|1465.5|1471.8|1465.9|1472.96|1467.06|1471.4|1465.5|34
1732026960000|2024-11-19 14:36:00|1471.85|1465.95|1470.3|1464.4|1472|1466.1|1470.19|1464.29|31
1732026970000|2024-11-19 14:36:10|1470|1464.1|1471.26|1465.36|1471.29|1465.39|1470|1464.1|34
1732026980000|2024-11-19 14:36:20|1471.31|1465.41|1473.5|1467.6|1473.5|1467.6|1471.25|1465.35|30
1732026990000|2024-11-19 14:36:30|1473.52|1467.62|1473.66|1467.76|1474.45|1468.55|1473.5|1467.6|29
1732027000000|2024-11-19 14:36:40|1473.64|1467.74|1474.25|1468.35|1474.25|1468.35|1473.04|1467.14|24
1732027010000|2024-11-19 14:36:50|1474.2|1468.3|1474.66|1468.76|1475.4|1469.5|1474.2|1468.3|25
1732027020000|2024-11-19 14:37:00|1474.67|1468.77|1474.78|1468.88|1474.96|1469.06|1473.79|1467.89|35
1732027030000|2024-11-19 14:37:10|1474.71|1468.81|1474.64|1468.74|1474.78|1468.88|1474.2|1468.3|28
1732027040000|2024-11-19 14:37:20|1474.69|1468.79|1474.56|1468.66|1475|1469.1|1474.35|1468.45|28
1732027050000|2024-11-19 14:37:30|1474.53|1468.63|1474.2|1468.3|1474.77|1468.87|1474.1|1468.2|29
1732027060000|2024-11-19 14:37:40|1474.25|1468.35|1473.56|1467.66|1474.25|1468.35|1473.5|1467.6|28
1732027070000|2024-11-19 14:37:50|1473.45|1467.55|1473.39|1467.49|1474.05|1468.15|1473.24|1467.34|27
1732027080000|2024-11-19 14:38:00|1473.56|1467.66|1473.56|1467.66|1474.48|1468.58|1473.56|1467.66|32
1732027090000|2024-11-19 14:38:10|1473.53|1467.63|1473.58|1467.68|1473.7|1467.8|1473.03|1467.13|26
1732027100000|2024-11-19 14:38:20|1473.55|1467.65|1473.48|1467.58|1473.73|1467.83|1473.43|1467.53|17
1732027110000|2024-11-19 14:38:30|1473.43|1467.53|1474.61|1468.71|1474.61|1468.71|1472.77|1466.87|26
1732027120000|2024-11-19 14:38:40|1474.64|1468.74|1477.3|1471.4|1477.3|1471.4|1474.64|1468.74|33
1732027130000|2024-11-19 14:38:50|1477.35|1471.45|1478.77|1472.87|1478.77|1472.87|1476.39|1470.49|31
1732027140000|2024-11-19 14:39:00|1478.75|1472.85|1477.45|1471.55|1479.45|1473.55|1477.45|1471.55|36
1732027150000|2024-11-19 14:39:10|1477.34|1471.44|1476.75|1470.85|1477.85|1471.95|1476.75|1470.85|35
1732027160000|2024-11-19 14:39:20|1476.71|1470.81|1476.22|1470.32|1477.49|1471.59|1476.22|1470.32|36
1732027170000|2024-11-19 14:39:30|1475.9|1470|1476.32|1470.42|1476.45|1470.55|1475.64|1469.74|37
1732027180000|2024-11-19 14:39:40|1476.26|1470.36|1477.25|1471.35|1477.41|1471.51|1476.26|1470.36|27
1732027190000|2024-11-19 14:39:50|1477.24|1471.34|1478.76|1472.86|1478.85|1472.95|1477.24|1471.34|35
1732027200000|2024-11-19 14:40:00|1478.71|1472.81|1478.85|1472.95|1479.45|1473.55|1478.45|1472.55|33
1732027210000|2024-11-19 14:40:10|1478.8|1472.9|1478.68|1472.78|1479.15|1473.25|1478.31|1472.41|32
1732027220000|2024-11-19 14:40:20|1478.78|1472.88|1478.15|1472.25|1478.78|1472.88|1477.98|1472.08|28
1732027230000|2024-11-19 14:40:30|1478.1|1472.2|1478.65|1472.75|1478.65|1472.75|1476.7|1470.8|35
1732027240000|2024-11-19 14:40:40|1478.8|1472.9|1480.72|1474.82|1480.82|1474.92|1478.79|1472.89|33
1732027250000|2024-11-19 14:40:50|1480.67|1474.77|1480.64|1474.74|1480.76|1474.86|1480.5|1474.6|32
1732027260000|2024-11-19 14:41:00|1480.61|1474.71|1480.89|1474.99|1481.45|1475.55|1480.53|1474.63|29
1732027270000|2024-11-19 14:41:10|1480.8|1474.9|1481.66|1475.76|1481.8|1475.9|1480.51|1474.61|26
1732027280000|2024-11-19 14:41:20|1481.73|1475.83|1483.2|1477.3|1483.2|1477.3|1481.7|1475.8|25
1732027290000|2024-11-19 14:41:30|1483.05|1477.15|1483.49|1477.59|1483.59|1477.69|1483.05|1477.15|24
1732027300000|2024-11-19 14:41:40|1483.53|1477.63|1483.88|1477.98|1484.25|1478.35|1483.53|1477.63|28
1732027310000|2024-11-19 14:41:50|1483.83|1477.93|1484.06|1478.16|1484.07|1478.17|1483.83|1477.93|19
1732027320000|2024-11-19 14:42:00|1484|1478.1|1483.9|1478|1484.35|1478.45|1483.83|1477.93|28
1732027330000|2024-11-19 14:42:10|1483.97|1478.07|1483.88|1477.98|1483.97|1478.07|1483.79|1477.89|18
1732027340000|2024-11-19 14:42:20|1483.95|1478.05|1483.71|1477.81|1484|1478.1|1483.64|1477.74|28
1732027350000|2024-11-19 14:42:30|1483.68|1477.78|1483.53|1477.63|1484.45|1478.55|1483|1477.1|33
1732027360000|2024-11-19 14:42:40|1483.57|1477.67|1484.32|1478.42|1484.42|1478.52|1483.48|1477.58|30
1732027370000|2024-11-19 14:42:50|1484.34|1478.44|1483.45|1477.55|1484.4|1478.5|1483.44|1477.54|25
1732027380000|2024-11-19 14:43:00|1483.44|1477.54|1483.54|1477.64|1483.91|1478.01|1483.4|1477.5|29
1732027390000|2024-11-19 14:43:10|1483.61|1477.71|1483.65|1477.75|1483.9|1478|1483.45|1477.55|17
1732027400000|2024-11-19 14:43:20|1483.6|1477.7|1483.65|1477.75|1483.76|1477.86|1483.54|1477.64|15
1732027410000|2024-11-19 14:43:30|1484.05|1478.15|1484.7|1478.8|1485.2|1479.3|1484.05|1478.15|26
1732027420000|2024-11-19 14:43:40|1484.5|1478.6|1484.68|1478.78|1484.73|1478.83|1484.5|1478.6|27
1732027430000|2024-11-19 14:43:50|1484.52|1478.62|1482.6|1476.7|1484.52|1478.62|1482.6|1476.7|30
1732027440000|2024-11-19 14:44:00|1482.7|1476.8|1483.45|1477.55|1483.65|1477.75|1482.7|1476.8|31
1732027450000|2024-11-19 14:44:10|1483.34|1477.44|1484.22|1478.32|1484.22|1478.32|1483.29|1477.39|26
1732027460000|2024-11-19 14:44:20|1484.1|1478.2|1484.85|1478.95|1484.85|1478.95|1484.1|1478.2|30
1732027470000|2024-11-19 14:44:30|1485.15|1479.25|1485.07|1479.17|1485.42|1479.52|1484.65|1478.75|33
1732027480000|2024-11-19 14:44:40|1485.08|1479.18|1485.45|1479.55|1485.49|1479.59|1485.08|1479.18|12
1732027490000|2024-11-19 14:44:50|1485.5|1479.6|1486.05|1480.15|1486.3|1480.4|1485.48|1479.58|19
1732027500000|2024-11-19 14:45:00|1485.75|1479.85|1484.6|1478.7|1485.95|1480.05|1484.42|1478.52|32
1732027510000|2024-11-19 14:45:10|1484.7|1478.8|1485.67|1479.77|1486|1480.1|1484.7|1478.8|27
1732027520000|2024-11-19 14:45:20|1485.74|1479.84|1487.05|1481.15|1487.3|1481.4|1485.67|1479.77|29
1732027530000|2024-11-19 14:45:30|1487.35|1481.45|1485.83|1479.93|1487.35|1481.45|1485.67|1479.77|31
1732027540000|2024-11-19 14:45:40|1485.8|1479.9|1486.12|1480.22|1486.95|1481.05|1485.65|1479.75|32
1732027550000|2024-11-19 14:45:50|1486.07|1480.17|1485.67|1479.77|1486.45|1480.55|1485.67|1479.77|26
1732027560000|2024-11-19 14:46:00|1485.59|1479.69|1485.48|1479.58|1485.72|1479.82|1485.45|1479.55|22
1732027570000|2024-11-19 14:46:10|1485.38|1479.48|1485.08|1479.18|1485.7|1479.8|1484.59|1478.69|33
1732027580000|2024-11-19 14:46:20|1485.25|1479.35|1484.64|1478.74|1485.4|1479.5|1484.64|1478.74|30
1732027590000|2024-11-19 14:46:30|1484.59|1478.69|1483.87|1477.97|1484.68|1478.78|1483.65|1477.75|23
1732027600000|2024-11-19 14:46:40|1484.04|1478.14|1483.56|1477.66|1484.2|1478.3|1483.48|1477.58|16
1732027610000|2024-11-19 14:46:50|1483.53|1477.63|1482.8|1476.9|1483.53|1477.63|1482.4|1476.5|24
1732027620000|2024-11-19 14:47:00|1482.68|1476.78|1484.5|1478.6|1484.5|1478.6|1482.68|1476.78|25
1732027630000|2024-11-19 14:47:10|1484.48|1478.58|1485.61|1479.71|1486.41|1480.51|1484.48|1478.58|31
1732027640000|2024-11-19 14:47:20|1485.51|1479.61|1483.59|1477.69|1485.65|1479.75|1483.54|1477.64|37
1732027650000|2024-11-19 14:47:30|1483.64|1477.74|1483.25|1477.35|1484.3|1478.4|1483.11|1477.21|31
1732027660000|2024-11-19 14:47:40|1483.27|1477.37|1482.65|1476.75|1483.27|1477.37|1482.58|1476.68|29
1732027670000|2024-11-19 14:47:50|1482.56|1476.66|1482.13|1476.23|1482.56|1476.66|1480.9|1475|33
1732027680000|2024-11-19 14:48:00|1481.68|1475.78|1480.75|1474.85|1481.9|1476|1480.54|1474.64|29
1732027690000|2024-11-19 14:48:10|1480.9|1475|1482.9|1477|1482.9|1477|1480.85|1474.95|35
1732027700000|2024-11-19 14:48:20|1482.95|1477.05|1483.14|1477.24|1483.45|1477.55|1482.95|1477.05|35
1732027710000|2024-11-19 14:48:30|1483.12|1477.22|1482.72|1476.82|1483.6|1477.7|1482.17|1476.27|34
1732027720000|2024-11-19 14:48:40|1482.67|1476.77|1483.1|1477.2|1483.81|1477.91|1482.19|1476.29|33
1732027730000|2024-11-19 14:48:50|1483.02|1477.12|1483.12|1477.22|1483.2|1477.3|1482.9|1477|32
1732027740000|2024-11-19 14:49:00|1483.07|1477.17|1483.56|1477.66|1483.72|1477.82|1482.9|1477|29
1732027750000|2024-11-19 14:49:10|1483.55|1477.65|1485.39|1479.49|1485.44|1479.54|1483.55|1477.65|30
1732027760000|2024-11-19 14:49:20|1485.5|1479.6|1485.57|1479.67|1486.35|1480.45|1485.29|1479.39|37
1732027770000|2024-11-19 14:49:30|1485.49|1479.59|1484.9|1479|1485.54|1479.64|1484.76|1478.86|30
1732027780000|2024-11-19 14:49:40|1484.89|1478.99|1483.54|1477.64|1484.9|1479|1483.43|1477.53|32
1732027790000|2024-11-19 14:49:50|1483.61|1477.71|1483.66|1477.76|1483.76|1477.86|1482.64|1476.74|34
1732027800000|2024-11-19 14:50:00|1483.77|1477.87|1483.67|1477.77|1484.6|1478.7|1483.67|1477.77|31
1732027810000|2024-11-19 14:50:10|1483.71|1477.81|1482.95|1477.05|1483.76|1477.86|1482.42|1476.52|29
1732027820000|2024-11-19 14:50:20|1482.84|1476.94|1480.61|1474.71|1482.84|1476.94|1480.61|1474.71|34
1732027830000|2024-11-19 14:50:30|1480.65|1474.75|1480.36|1474.46|1480.71|1474.81|1480.13|1474.23|26
1732027840000|2024-11-19 14:50:40|1480.33|1474.43|1479.3|1473.4|1480.33|1474.43|1479.25|1473.35|32
1732027850000|2024-11-19 14:50:50|1479.29|1473.39|1477.73|1471.83|1479.29|1473.39|1477.5|1471.6|30
1732027860000|2024-11-19 14:51:00|1477.68|1471.78|1478.2|1472.3|1478.38|1472.48|1477.55|1471.65|39
1732027870000|2024-11-19 14:51:10|1477.97|1472.07|1477.05|1471.15|1478.19|1472.29|1476.08|1470.18|33
1732027880000|2024-11-19 14:51:20|1477.1|1471.2|1477.5|1471.6|1477.5|1471.6|1475.99|1470.09|34
1732027890000|2024-11-19 14:51:30|1477.48|1471.58|1477|1471.1|1477.48|1471.58|1476.71|1470.81|34
1732027900000|2024-11-19 14:51:40|1477.32|1471.42|1478.45|1472.55|1478.45|1472.55|1477.18|1471.28|34
1732027910000|2024-11-19 14:51:50|1478.55|1472.65|1478.2|1472.3|1478.6|1472.7|1477.67|1471.77|29
1732027920000|2024-11-19 14:52:00|1478.25|1472.35|1478.65|1472.75|1478.65|1472.75|1477.75|1471.85|26
1732027930000|2024-11-19 14:52:10|1478.9|1473|1479.2|1473.3|1480.22|1474.32|1478.65|1472.75|32
1732027940000|2024-11-19 14:52:20|1479.14|1473.24|1479.33|1473.43|1479.65|1473.75|1479.05|1473.15|31
1732027950000|2024-11-19 14:52:30|1479.38|1473.48|1480.05|1474.15|1480.4|1474.5|1479.33|1473.43|25
1732027960000|2024-11-19 14:52:40|1480.1|1474.2|1479.3|1473.4|1480.26|1474.36|1479.3|1473.4|29
1732027970000|2024-11-19 14:52:50|1479.35|1473.45|1479.18|1473.28|1479.52|1473.62|1479.18|1473.28|24
1732027980000|2024-11-19 14:53:00|1479.25|1473.35|1477.35|1471.45|1479.4|1473.5|1477.09|1471.19|31
1732027990000|2024-11-19 14:53:10|1477.34|1471.44|1477.06|1471.16|1477.4|1471.5|1476.85|1470.95|28
1732028000000|2024-11-19 14:53:20|1477.08|1471.18|1476.43|1470.53|1477.17|1471.27|1476.34|1470.44|27
1732028010000|2024-11-19 14:53:30|1476.48|1470.58|1476.72|1470.82|1477.2|1471.3|1476.48|1470.58|31
1732028020000|2024-11-19 14:53:40|1476.69|1470.79|1477.07|1471.17|1477.21|1471.31|1476.23|1470.33|29
1732028030000|2024-11-19 14:53:50|1477.01|1471.11|1476.2|1470.3|1477.05|1471.15|1476.05|1470.15|32
1732028040000|2024-11-19 14:54:00|1476.19|1470.29|1476.1|1470.2|1477.05|1471.15|1476.03|1470.13|28
1732028050000|2024-11-19 14:54:10|1476.07|1470.17|1476.14|1470.24|1476.22|1470.32|1475.73|1469.83|29
1732028060000|2024-11-19 14:54:20|1476.16|1470.26|1476.35|1470.45|1476.66|1470.76|1476.16|1470.26|28
1732028070000|2024-11-19 14:54:30|1476.3|1470.4|1475.66|1469.76|1476.45|1470.55|1475.31|1469.41|25
1732028080000|2024-11-19 14:54:40|1475.76|1469.86|1476.34|1470.44|1476.34|1470.44|1475.75|1469.85|21
1732028090000|2024-11-19 14:54:50|1476.36|1470.46|1474.68|1468.78|1476.44|1470.54|1474.66|1468.76|27
1732028100000|2024-11-19 14:55:00|1474.73|1468.83|1475.19|1469.29|1475.82|1469.92|1474.42|1468.52|37
1732028110000|2024-11-19 14:55:10|1475.21|1469.31|1475.3|1469.4|1475.55|1469.65|1475.03|1469.13|31
1732028120000|2024-11-19 14:55:20|1475.25|1469.35|1474.76|1468.86|1475.35|1469.45|1474.67|1468.77|30
1732028130000|2024-11-19 14:55:30|1474.44|1468.54|1473.13|1467.23|1474.44|1468.54|1473.11|1467.21|29
1732028140000|2024-11-19 14:55:40|1473.1|1467.2|1473.37|1467.47|1474|1468.1|1472.66|1466.76|34
1732028150000|2024-11-19 14:55:50|1473.24|1467.34|1473.23|1467.33|1473.81|1467.91|1473.23|1467.33|25
1732028160000|2024-11-19 14:56:00|1473.19|1467.29|1473.1|1467.2|1473.55|1467.65|1472.74|1466.84|28
1732028170000|2024-11-19 14:56:10|1473.15|1467.25|1471.6|1465.7|1473.3|1467.4|1471.54|1465.64|28
1732028180000|2024-11-19 14:56:20|1471.61|1465.71|1471.61|1465.71|1472.27|1466.37|1471.39|1465.49|26
1732028190000|2024-11-19 14:56:30|1471.56|1465.66|1471.09|1465.19|1471.89|1465.99|1471.09|1465.19|29
1732028200000|2024-11-19 14:56:40|1471.04|1465.14|1470.75|1464.85|1471.04|1465.14|1470.58|1464.68|16
1732028210000|2024-11-19 14:56:50|1470.8|1464.9|1470.48|1464.58|1470.85|1464.95|1470.48|1464.58|16
1732028220000|2024-11-19 14:57:00|1470.45|1464.55|1470.63|1464.73|1470.85|1464.95|1470.09|1464.19|22
1732028230000|2024-11-19 14:57:10|1470.68|1464.78|1471.05|1465.15|1471.1|1465.2|1470.6|1464.7|25
1732028240000|2024-11-19 14:57:20|1471.1|1465.2|1470.82|1464.92|1471.4|1465.5|1470.5|1464.6|28
1732028250000|2024-11-19 14:57:30|1470.92|1465.02|1470.52|1464.62|1471.42|1465.52|1470.48|1464.58|33
1732028260000|2024-11-19 14:57:40|1470.45|1464.55|1470.59|1464.69|1470.61|1464.71|1470.34|1464.44|30
1732028270000|2024-11-19 14:57:50|1470.6|1464.7|1470.6|1464.7|1470.71|1464.81|1470.28|1464.38|29
1732028280000|2024-11-19 14:58:00|1470.5|1464.6|1470.66|1464.76|1471.15|1465.25|1470.5|1464.6|21
1732028290000|2024-11-19 14:58:10|1470.77|1464.87|1471.2|1465.3|1471.3|1465.4|1470.77|1464.87|21
1732028300000|2024-11-19 14:58:20|1471.29|1465.39|1472|1466.1|1472.15|1466.25|1471.29|1465.39|29
1732028310000|2024-11-19 14:58:30|1471.8|1465.9|1471.34|1465.44|1471.8|1465.9|1471.11|1465.21|29
1732028320000|2024-11-19 14:58:40|1471.4|1465.5|1471.1|1465.2|1471.6|1465.7|1471.05|1465.15|27
1732028330000|2024-11-19 14:58:50|1471.13|1465.23|1471.53|1465.63|1471.64|1465.74|1471.1|1465.2|23
1732028340000|2024-11-19 14:59:00|1471.52|1465.62|1471.01|1465.11|1471.7|1465.8|1470.9|1465|21
1732028350000|2024-11-19 14:59:10|1471.02|1465.12|1470.61|1464.71|1471.27|1465.37|1470.61|1464.71|28
1732028360000|2024-11-19 14:59:20|1470.66|1464.76|1470.15|1464.25|1470.71|1464.81|1470.15|1464.25|17
1732028370000|2024-11-19 14:59:30|1470.1|1464.2|1470.64|1464.74|1470.64|1464.74|1470.05|1464.15|15
1732028380000|2024-11-19 14:59:40|1470.59|1464.69|1471.25|1465.35|1471.25|1465.35|1470.59|1464.69|22
1732028390000|2024-11-19 14:59:50|1471.18|1465.28|1472.27|1466.37|1472.27|1466.37|1471.13|1465.23|23
1732028400000|2024-11-19 15:00:00|1472.25|1466.35|1472.89|1466.99|1473.05|1467.15|1472.25|1466.35|25
1732028410000|2024-11-19 15:00:10|1472.8|1466.9|1471.55|1465.65|1472.8|1466.9|1471.55|1465.65|28
1732028420000|2024-11-19 15:00:20|1471.66|1465.76|1472.4|1466.5|1472.4|1466.5|1471.66|1465.76|30
1732028430000|2024-11-19 15:00:30|1472.45|1466.55|1471.5|1465.6|1472.45|1466.55|1471.5|1465.6|12
1732028440000|2024-11-19 15:00:40|1471.56|1465.66|1473.05|1467.15|1473.08|1467.18|1471.56|1465.66|19
1732028450000|2024-11-19 15:00:50|1473.14|1467.24|1471.99|1466.09|1473.14|1467.24|1471.9|1466|27
1732028460000|2024-11-19 15:01:00|1471.9|1466|1470.58|1464.68|1471.9|1466|1470.25|1464.35|38
1732028470000|2024-11-19 15:01:10|1470.59|1464.69|1472.34|1466.44|1472.53|1466.63|1470.59|1464.69|36
1732028480000|2024-11-19 15:01:20|1472.27|1466.37|1473.7|1467.8|1474.17|1468.27|1472.27|1466.37|29
1732028490000|2024-11-19 15:01:30|1473.75|1467.85|1473.57|1467.67|1473.8|1467.9|1473.09|1467.19|28
1732028500000|2024-11-19 15:01:40|1473.53|1467.63|1473.98|1468.08|1474.66|1468.76|1473.45|1467.55|22
1732028510000|2024-11-19 15:01:50|1474.13|1468.23|1475.22|1469.32|1475.27|1469.37|1473.95|1468.05|35
1732028520000|2024-11-19 15:02:00|1475.3|1469.4|1475.89|1469.99|1476.53|1470.63|1475.3|1469.4|32
1732028530000|2024-11-19 15:02:10|1475.95|1470.05|1474.55|1468.65|1475.95|1470.05|1474.55|1468.65|28
1732028540000|2024-11-19 15:02:20|1474.56|1468.66|1474.61|1468.71|1475|1469.1|1474.22|1468.32|26
1732028550000|2024-11-19 15:02:30|1474.58|1468.68|1473.27|1467.37|1474.58|1468.68|1473.12|1467.22|35
1732028560000|2024-11-19 15:02:40|1473.28|1467.38|1472.5|1466.6|1473.32|1467.42|1472.48|1466.58|23
1732028570000|2024-11-19 15:02:50|1472.52|1466.62|1472.69|1466.79|1472.69|1466.79|1472.22|1466.32|13
1732028580000|2024-11-19 15:03:00|1472.91|1467.01|1474.35|1468.45|1475.25|1469.35|1472.91|1467.01|31
1732028590000|2024-11-19 15:03:10|1474.2|1468.3|1474.85|1468.95|1475.25|1469.35|1473.75|1467.85|31
1732028600000|2024-11-19 15:03:20|1474.8|1468.9|1474.7|1468.8|1474.95|1469.05|1474.45|1468.55|31
1732028610000|2024-11-19 15:03:30|1474.65|1468.75|1475.27|1469.37|1475.45|1469.55|1474.59|1468.69|34
1732028620000|2024-11-19 15:03:40|1475.32|1469.42|1476.19|1470.29|1476.45|1470.55|1475.27|1469.37|30
1732028630000|2024-11-19 15:03:50|1476.16|1470.26|1475.73|1469.83|1476.26|1470.36|1475.68|1469.78|35
1732028640000|2024-11-19 15:04:00|1475.74|1469.84|1475.5|1469.6|1476.1|1470.2|1474.81|1468.91|29
1732028650000|2024-11-19 15:04:10|1475.55|1469.65|1475.17|1469.27|1475.6|1469.7|1474.65|1468.75|30
1732028660000|2024-11-19 15:04:20|1475.11|1469.21|1475.56|1469.66|1475.56|1469.66|1475.05|1469.15|27
1732028670000|2024-11-19 15:04:30|1475.55|1469.65|1475.71|1469.81|1475.8|1469.9|1475.55|1469.65|25
1732028680000|2024-11-19 15:04:40|1475.7|1469.8|1475.04|1469.14|1475.71|1469.81|1475.04|1469.14|16
1732028690000|2024-11-19 15:04:50|1475.12|1469.22|1476.33|1470.43|1476.55|1470.65|1474.77|1468.87|26
1732028700000|2024-11-19 15:05:00|1476.37|1470.47|1475.5|1469.6|1476.37|1470.47|1475.5|1469.6|30
1732028710000|2024-11-19 15:05:10|1475.48|1469.58|1475.86|1469.96|1475.86|1469.96|1474.89|1468.99|27
1732028720000|2024-11-19 15:05:20|1475.81|1469.91|1475.85|1469.95|1476.48|1470.58|1475.7|1469.8|27
1732028730000|2024-11-19 15:05:30|1475.87|1469.97|1475.56|1469.66|1475.87|1469.97|1475.5|1469.6|26
1732028740000|2024-11-19 15:05:40|1475.51|1469.61|1476.47|1470.57|1476.96|1471.06|1475.5|1469.6|31
1732028750000|2024-11-19 15:05:50|1476.45|1470.55|1475.35|1469.45|1476.45|1470.55|1474.66|1468.76|37
1732028760000|2024-11-19 15:06:00|1475.32|1469.42|1475.59|1469.69|1476.02|1470.12|1475.05|1469.15|24
1732028770000|2024-11-19 15:06:10|1475.57|1469.67|1474.09|1468.19|1475.57|1469.67|1474.09|1468.19|32
1732028780000|2024-11-19 15:06:20|1473.92|1468.02|1473.38|1467.48|1473.92|1468.02|1472.65|1466.75|34
1732028790000|2024-11-19 15:06:30|1473.25|1467.35|1473.78|1467.88|1473.8|1467.9|1473.25|1467.35|27
1732028800000|2024-11-19 15:06:40|1473.85|1467.95|1476.29|1470.39|1476.3|1470.4|1473.6|1467.7|34
1732028810000|2024-11-19 15:06:50|1476.34|1470.44|1476.95|1471.05|1477.35|1471.45|1476.34|1470.44|29
1732028820000|2024-11-19 15:07:00|1476.89|1470.99|1476.68|1470.78|1477.2|1471.3|1476.55|1470.65|30
1732028830000|2024-11-19 15:07:10|1476.73|1470.83|1476.45|1470.55|1477.1|1471.2|1476.29|1470.39|26
1732028840000|2024-11-19 15:07:20|1476.35|1470.45|1476.75|1470.85|1477.45|1471.55|1476.03|1470.13|33
1732028850000|2024-11-19 15:07:30|1476.8|1470.9|1476.66|1470.76|1477.1|1471.2|1476.64|1470.74|29
1732028860000|2024-11-19 15:07:40|1476.68|1470.78|1476.66|1470.76|1476.87|1470.97|1476.66|1470.76|24
1732028870000|2024-11-19 15:07:50|1476.61|1470.71|1476.69|1470.79|1476.69|1470.79|1475.7|1469.8|28
1732028880000|2024-11-19 15:08:00|1476.66|1470.76|1476.39|1470.49|1476.66|1470.76|1475.93|1470.03|26
1732028890000|2024-11-19 15:08:10|1476.35|1470.45|1476.53|1470.63|1476.58|1470.68|1476.2|1470.3|18
1732028900000|2024-11-19 15:08:20|1476.58|1470.68|1477.34|1471.44|1477.58|1471.68|1476.58|1470.68|27
1732028910000|2024-11-19 15:08:30|1477.3|1471.4|1477.68|1471.78|1478|1472.1|1477.14|1471.24|28
1732028920000|2024-11-19 15:08:40|1477.67|1471.77|1477.53|1471.63|1477.68|1471.78|1477.48|1471.58|15
1732028930000|2024-11-19 15:08:50|1477.58|1471.68|1477.4|1471.5|1477.69|1471.79|1477.28|1471.38|23
1732028940000|2024-11-19 15:09:00|1477.23|1471.33|1476.8|1470.9|1477.53|1471.63|1476.66|1470.76|26
1732028950000|2024-11-19 15:09:10|1476.63|1470.73|1476.66|1470.76|1476.9|1471|1476.59|1470.69|28
1732028960000|2024-11-19 15:09:20|1476.68|1470.78|1477.08|1471.18|1477.1|1471.2|1476.68|1470.78|25
1732028970000|2024-11-19 15:09:30|1477.04|1471.14|1476.76|1470.86|1477.04|1471.14|1476.65|1470.75|31
1732028980000|2024-11-19 15:09:40|1477.45|1471.55|1478.18|1472.28|1478.18|1472.28|1477.45|1471.55|19
1732028990000|2024-11-19 15:09:50|1478.25|1472.35|1478.85|1472.95|1479.55|1473.65|1478.25|1472.35|25
1732029000000|2024-11-19 15:10:00|1478.68|1472.78|1476.65|1470.75|1478.68|1472.78|1476.65|1470.75|27
1732029010000|2024-11-19 15:10:10|1476.7|1470.8|1478.37|1472.47|1478.37|1472.47|1476.7|1470.8|31
1732029020000|2024-11-19 15:10:20|1478.3|1472.4|1478.27|1472.37|1478.53|1472.63|1478.02|1472.12|28
1732029030000|2024-11-19 15:10:30|1478.22|1472.32|1478.82|1472.92|1478.89|1472.99|1478.2|1472.3|29
1732029040000|2024-11-19 15:10:40|1479|1473.1|1478.7|1472.8|1479.15|1473.25|1478.63|1472.73|26
1732029050000|2024-11-19 15:10:50|1478.25|1472.35|1478.08|1472.18|1478.45|1472.55|1478.05|1472.15|23
1732029060000|2024-11-19 15:11:00|1478.15|1472.25|1477.43|1471.53|1478.2|1472.3|1476.63|1470.73|31
1732029070000|2024-11-19 15:11:10|1477.33|1471.43|1478.41|1472.51|1478.41|1472.51|1477.26|1471.36|27
1732029080000|2024-11-19 15:11:20|1478.45|1472.55|1478.24|1472.34|1478.53|1472.63|1477.73|1471.83|24
1732029090000|2024-11-19 15:11:30|1478.19|1472.29|1478.6|1472.7|1478.65|1472.75|1478.19|1472.29|27
1732029100000|2024-11-19 15:11:40|1478.61|1472.71|1478.4|1472.5|1478.64|1472.74|1477.89|1471.99|31
1732029110000|2024-11-19 15:11:50|1478.38|1472.48|1478.58|1472.68|1478.58|1472.68|1477.55|1471.65|22
1732029120000|2024-11-19 15:12:00|1478.55|1472.65|1479.15|1473.25|1479.15|1473.25|1478.5|1472.6|30
1732029130000|2024-11-19 15:12:10|1479.2|1473.3|1478.63|1472.73|1479.58|1473.68|1478.55|1472.65|26
1732029140000|2024-11-19 15:12:20|1478.64|1472.74|1479.2|1473.3|1479.43|1473.53|1478.63|1472.73|26
1732029150000|2024-11-19 15:12:30|1479.15|1473.25|1480.39|1474.49|1480.39|1474.49|1479.15|1473.25|27
1732029160000|2024-11-19 15:12:40|1480.44|1474.54|1481.38|1475.48|1481.45|1475.55|1480.44|1474.54|25
1732029170000|2024-11-19 15:12:50|1481.33|1475.43|1480.53|1474.63|1481.33|1475.43|1479.7|1473.8|29
1732029180000|2024-11-19 15:13:00|1480.43|1474.53|1479.45|1473.55|1480.43|1474.53|1479.4|1473.5|26
1732029190000|2024-11-19 15:13:10|1479.4|1473.5|1477.87|1471.97|1479.41|1473.51|1477.79|1471.89|30
1732029200000|2024-11-19 15:13:20|1478.02|1472.12|1477.55|1471.65|1478.07|1472.17|1477.23|1471.33|36
1732029210000|2024-11-19 15:13:30|1477.56|1471.66|1477.48|1471.58|1477.58|1471.68|1476.7|1470.8|29
1732029220000|2024-11-19 15:13:40|1477.5|1471.6|1478.63|1472.73|1478.78|1472.88|1477.5|1471.6|27
1732029230000|2024-11-19 15:13:50|1478.77|1472.87|1480.32|1474.42|1480.9|1475|1478.77|1472.87|35
1732029240000|2024-11-19 15:14:00|1480.34|1474.44|1480.05|1474.15|1480.82|1474.92|1480.05|1474.15|32
1732029250000|2024-11-19 15:14:10|1480.17|1474.27|1480.08|1474.18|1480.47|1474.57|1480.05|1474.15|37
1732029260000|2024-11-19 15:14:20|1480.05|1474.15|1479.16|1473.26|1480.06|1474.16|1478.97|1473.07|29
1732029270000|2024-11-19 15:14:30|1479.53|1473.63|1478.95|1473.05|1479.53|1473.63|1478.71|1472.81|26
1732029280000|2024-11-19 15:14:40|1478.9|1473|1478.56|1472.66|1478.95|1473.05|1478.37|1472.47|27
1732029290000|2024-11-19 15:14:50|1478.61|1472.71|1478.32|1472.42|1478.64|1472.74|1478.32|1472.42|21
1732029300000|2024-11-19 15:15:00|1478.35|1472.45|1475.55|1469.65|1478.37|1472.47|1475.55|1469.65|34
1732029310000|2024-11-19 15:15:10|1475.65|1469.75|1475.63|1469.73|1476.44|1470.54|1474.75|1468.85|31
1732029320000|2024-11-19 15:15:20|1475.59|1469.69|1473.83|1467.93|1475.59|1469.69|1473.83|1467.93|28
1732029330000|2024-11-19 15:15:30|1474.2|1468.3|1472.82|1466.92|1474.2|1468.3|1472.55|1466.65|37
1732029340000|2024-11-19 15:15:40|1472.81|1466.91|1472.37|1466.47|1473.19|1467.29|1471.86|1465.96|33
1732029350000|2024-11-19 15:15:50|1472.28|1466.38|1472.17|1466.27|1472.45|1466.55|1471.56|1465.66|31
1732029360000|2024-11-19 15:16:00|1472.12|1466.22|1473.05|1467.15|1473.7|1467.8|1472.1|1466.2|32
1732029370000|2024-11-19 15:16:10|1473.15|1467.25|1474.45|1468.55|1474.55|1468.65|1472.77|1466.87|28
1732029380000|2024-11-19 15:16:20|1474.58|1468.68|1474.01|1468.11|1475|1469.1|1474.01|1468.11|34
1732029390000|2024-11-19 15:16:30|1474|1468.1|1473.77|1467.87|1474.1|1468.2|1473.54|1467.64|29
1732029400000|2024-11-19 15:16:40|1473.64|1467.74|1474.23|1468.33|1475.51|1469.61|1473.64|1467.74|33
1732029410000|2024-11-19 15:16:50|1474.25|1468.35|1475.05|1469.15|1475.38|1469.48|1474.13|1468.23|30
1732029420000|2024-11-19 15:17:00|1475.1|1469.2|1474.43|1468.53|1475.41|1469.51|1474.43|1468.53|30
1732029430000|2024-11-19 15:17:10|1474.58|1468.68|1473.57|1467.67|1474.76|1468.86|1473.5|1467.6|38
1732029440000|2024-11-19 15:17:20|1473.71|1467.81|1474.02|1468.12|1474.33|1468.43|1473.71|1467.81|30
1732029450000|2024-11-19 15:17:30|1474|1468.1|1473.49|1467.59|1474.38|1468.48|1473.37|1467.47|31
1732029460000|2024-11-19 15:17:40|1473.42|1467.52|1474.25|1468.35|1474.47|1468.57|1473.42|1467.52|34
1732029470000|2024-11-19 15:17:50|1474.27|1468.37|1474.94|1469.04|1475|1469.1|1474.03|1468.13|29
1732029480000|2024-11-19 15:18:00|1474.74|1468.84|1474.46|1468.56|1475.15|1469.25|1474.46|1468.56|27
1732029490000|2024-11-19 15:18:10|1474.3|1468.4|1473.57|1467.67|1474.32|1468.42|1473.36|1467.46|28
1732029500000|2024-11-19 15:18:20|1473.62|1467.72|1473.17|1467.27|1473.8|1467.9|1473.06|1467.16|28
1732029510000|2024-11-19 15:18:30|1473.15|1467.25|1472.3|1466.4|1473.15|1467.25|1472.19|1466.29|30
1732029520000|2024-11-19 15:18:40|1472.27|1466.37|1473.48|1467.58|1473.48|1467.58|1471.72|1465.82|36
1732029530000|2024-11-19 15:18:50|1473.4|1467.5|1473.38|1467.48|1473.47|1467.57|1473.08|1467.18|30
1732029540000|2024-11-19 15:19:00|1473.33|1467.43|1474.87|1468.97|1475.05|1469.15|1473.24|1467.34|33
1732029550000|2024-11-19 15:19:10|1474.82|1468.92|1474.53|1468.63|1474.95|1469.05|1474.52|1468.62|23
1732029560000|2024-11-19 15:19:20|1474.55|1468.65|1474.9|1469|1474.94|1469.04|1474.55|1468.65|21
1732029570000|2024-11-19 15:19:30|1474.89|1468.99|1475.3|1469.4|1475.66|1469.76|1474.89|1468.99|19
1732029580000|2024-11-19 15:19:40|1475.15|1469.25|1474.94|1469.04|1475.64|1469.74|1474.8|1468.9|31
1732029590000|2024-11-19 15:19:50|1474.93|1469.03|1474.28|1468.38|1475.02|1469.12|1474.16|1468.26|32
1732029600000|2024-11-19 15:20:00|1474.29|1468.39|1473.29|1467.39|1474.57|1468.67|1473.22|1467.32|29
1732029610000|2024-11-19 15:20:10|1473.34|1467.44|1471.83|1465.93|1473.63|1467.73|1471.83|1465.93|23
1732029620000|2024-11-19 15:20:20|1471.85|1465.95|1470.57|1464.67|1472|1466.1|1470.57|1464.67|29
1732029630000|2024-11-19 15:20:30|1470.67|1464.77|1470.33|1464.43|1471.42|1465.52|1470.3|1464.4|31
1732029640000|2024-11-19 15:20:40|1470.14|1464.24|1470.2|1464.3|1470.25|1464.35|1469.8|1463.9|21
1732029650000|2024-11-19 15:20:50|1470.25|1464.35|1468.75|1462.85|1470.78|1464.88|1468.4|1462.5|30
1732029660000|2024-11-19 15:21:00|1468.7|1462.8|1469.35|1463.45|1469.45|1463.55|1468.45|1462.55|27
1732029670000|2024-11-19 15:21:10|1469.27|1463.37|1468.85|1462.95|1469.37|1463.47|1468.62|1462.72|29
1732029680000|2024-11-19 15:21:20|1469.43|1463.53|1469.3|1463.4|1470.15|1464.25|1469.15|1463.25|16
1732029690000|2024-11-19 15:21:30|1469|1463.1|1469.45|1463.55|1469.45|1463.55|1468.9|1463|15
1732029700000|2024-11-19 15:21:40|1469.8|1463.9|1469.7|1463.8|1470|1464.1|1469.7|1463.8|10
1732029710000|2024-11-19 15:21:50|1469.65|1463.75|1470.15|1464.25|1470.15|1464.25|1469.65|1463.75|22
1732029720000|2024-11-19 15:22:00|1470.1|1464.2|1469.45|1463.55|1470.75|1464.85|1469.1|1463.2|20
1732029730000|2024-11-19 15:22:10|1469.9|1464|1470.4|1464.5|1470.4|1464.5|1469.85|1463.95|12
1732029740000|2024-11-19 15:22:20|1470.45|1464.55|1472.9|1467|1472.9|1467|1470.45|1464.55|13
1732029750000|2024-11-19 15:22:30|1473|1467.1|1471.45|1465.55|1473|1467.1|1471.05|1465.15|15
1732029760000|2024-11-19 15:22:40|1471.05|1465.15|1471.45|1465.55|1471.45|1465.55|1471|1465.1|9
1732029780000|2024-11-19 15:23:00|1471.4|1465.5|1471.4|1465.5|1471.4|1465.5|1470.95|1465.05|14
1732029790000|2024-11-19 15:23:10|1470.65|1464.75|1470.25|1464.35|1470.7|1464.8|1470.25|1464.35|15
1732029800000|2024-11-19 15:23:20|1470.3|1464.4|1470.45|1464.55|1470.45|1464.55|1470.1|1464.2|8
1732029810000|2024-11-19 15:23:30|1470.3|1464.4|1470.45|1464.55|1470.45|1464.55|1470.05|1464.15|10
1732029820000|2024-11-19 15:23:40|1470.7|1464.8|1471.05|1465.15|1471.05|1465.15|1470.7|1464.8|6
1732029830000|2024-11-19 15:23:50|1471.1|1465.2|1471.4|1465.5|1471.4|1465.5|1470.95|1465.05|10
1732029840000|2024-11-19 15:24:00|1471.5|1465.6|1471.4|1465.5|1471.55|1465.65|1471.4|1465.5|7
1732029850000|2024-11-19 15:24:10|1471.55|1465.65|1472.8|1466.9|1472.8|1466.9|1471.5|1465.6|11
1732029860000|2024-11-19 15:24:20|1472.85|1466.95|1472.9|1467|1473|1467.1|1472.7|1466.8|21
1732029870000|2024-11-19 15:24:30|1472.95|1467.05|1472.65|1466.75|1473|1467.1|1472.65|1466.75|14
1732029880000|2024-11-19 15:24:40|1472.6|1466.7|1472.45|1466.55|1472.65|1466.75|1471.95|1466.05|9
1732029900000|2024-11-19 15:25:00|1472.35|1466.45|1471.6|1465.7|1472.35|1466.45|1471.55|1465.65|18
1732029910000|2024-11-19 15:25:10|1471.55|1465.65|1470.55|1464.65|1471.55|1465.65|1470.2|1464.3|18
1732029920000|2024-11-19 15:25:20|1470.6|1464.7|1471.35|1465.45|1471.35|1465.45|1470.6|1464.7|20
1732029930000|2024-11-19 15:25:30|1471.85|1465.95|1473.4|1467.5|1473.45|1467.55|1471.85|1465.95|8
1732029940000|2024-11-19 15:25:40|1473.3|1467.4|1472.9|1467|1473.4|1467.5|1472.85|1466.95|10
1732029950000|2024-11-19 15:25:50|1472.85|1466.95|1472.4|1466.5|1472.85|1466.95|1471.95|1466.05|9
1732029960000|2024-11-19 15:26:00|1472.85|1466.95|1472.7|1466.8|1472.9|1467|1472.7|1466.8|6
1732029970000|2024-11-19 15:26:10|1472|1466.1|1471.6|1465.7|1472.4|1466.5|1471.55|1465.65|16
1732029980000|2024-11-19 15:26:20|1471.55|1465.65|1471.9|1466|1471.9|1466|1471.55|1465.65|21
1732029990000|2024-11-19 15:26:30|1472.4|1466.5|1472.8|1466.9|1472.85|1466.95|1471.9|1466|17
1732030000000|2024-11-19 15:26:40|1472.75|1466.85|1472.6|1466.7|1472.8|1466.9|1472.6|1466.7|8
1732030010000|2024-11-19 15:26:50|1472.65|1466.75|1472.7|1466.8|1472.8|1466.9|1472.65|1466.75|4
1732030020000|2024-11-19 15:27:00|1472.8|1466.9|1472.8|1466.9|1473.35|1467.45|1472.6|1466.7|11
1732030030000|2024-11-19 15:27:10|1472.85|1466.95|1473.35|1467.45|1473.35|1467.45|1472.85|1466.95|3
1732030040000|2024-11-19 15:27:20|1472.85|1466.95|1472.85|1466.95|1472.85|1466.95|1472.85|1466.95|1
1732030050000|2024-11-19 15:27:30|1472.4|1466.5|1471.65|1465.75|1472.4|1466.5|1471.65|1465.75|7
1732030060000|2024-11-19 15:27:40|1470.7|1464.8|1470.6|1464.7|1470.7|1464.8|1470.6|1464.7|5
1732030080000|2024-11-19 15:28:00|1470.4|1464.5|1470.45|1464.55|1470.45|1464.55|1470|1464.1|7
1732030090000|2024-11-19 15:28:10|1470.4|1464.5|1470.05|1464.15|1470.4|1464.5|1470|1464.1|4
1732030100000|2024-11-19 15:28:20|1470.4|1464.5|1470.4|1464.5|1470.4|1464.5|1470.4|1464.5|1
1732030110000|2024-11-19 15:28:30|1471.05|1465.15|1470.65|1464.75|1472.45|1466.55|1470.65|1464.75|18
1732030120000|2024-11-19 15:28:40|1470.85|1464.95|1469.25|1463.35|1470.9|1465|1468.9|1463|14
1732030130000|2024-11-19 15:28:50|1469.45|1463.55|1470.25|1464.35|1470.45|1464.55|1469.45|1463.55|8
1732030140000|2024-11-19 15:29:00|1470.4|1464.5|1469.55|1463.65|1470.45|1464.55|1469.55|1463.65|18
1732030150000|2024-11-19 15:29:10|1469.6|1463.7|1468.7|1462.8|1469.6|1463.7|1468.7|1462.8|7
1732030160000|2024-11-19 15:29:20|1468.8|1462.9|1469.64|1463.74|1469.7|1463.8|1468.65|1462.75|24
1732030170000|2024-11-19 15:29:30|1469.7|1463.8|1470.62|1464.72|1470.95|1465.05|1469.7|1463.8|25
1732030180000|2024-11-19 15:29:40|1470.85|1464.95|1470.58|1464.68|1470.85|1464.95|1469.6|1463.7|31
1732030190000|2024-11-19 15:29:50|1470.48|1464.58|1470.58|1464.68|1470.58|1464.68|1469.85|1463.95|22
1732030200000|2024-11-19 15:30:00|1470.55|1464.65|1470.46|1464.56|1470.98|1465.08|1470.39|1464.49|20
1732030210000|2024-11-19 15:30:10|1470.45|1464.55|1471.15|1465.25|1471.65|1465.75|1470.25|1464.35|30
1732030220000|2024-11-19 15:30:20|1471.09|1465.19|1470.45|1464.55|1471.86|1465.96|1470.45|1464.55|31
1732030230000|2024-11-19 15:30:30|1470.37|1464.47|1470.02|1464.12|1470.4|1464.5|1469.82|1463.92|30
1732030240000|2024-11-19 15:30:40|1470.05|1464.15|1468.61|1462.71|1470.3|1464.4|1468.6|1462.7|31
1732030250000|2024-11-19 15:30:50|1468.59|1462.69|1468.3|1462.4|1468.71|1462.81|1468.15|1462.25|21
1732030260000|2024-11-19 15:31:00|1468.26|1462.36|1471|1465.1|1471|1465.1|1468.26|1462.36|30
1732030270000|2024-11-19 15:31:10|1470.85|1464.95|1470.3|1464.4|1471|1465.1|1470.1|1464.2|32
1732030280000|2024-11-19 15:31:20|1470.25|1464.35|1469.87|1463.97|1470.25|1464.35|1469.55|1463.65|34
1732030290000|2024-11-19 15:31:30|1469.79|1463.89|1473.1|1467.2|1473.1|1467.2|1469.76|1463.86|34
1732030300000|2024-11-19 15:31:40|1473.19|1467.29|1474.25|1468.35|1474.27|1468.37|1473.19|1467.29|34
1732030310000|2024-11-19 15:31:50|1474.18|1468.28|1473.75|1467.85|1474.39|1468.49|1473.55|1467.65|30
1732030320000|2024-11-19 15:32:00|1473.76|1467.86|1474.37|1468.47|1475.25|1469.35|1473.64|1467.74|35
1732030330000|2024-11-19 15:32:10|1474.5|1468.6|1474.81|1468.91|1475.17|1469.27|1474.45|1468.55|28
1732030340000|2024-11-19 15:32:20|1474.88|1468.98|1476.25|1470.35|1476.3|1470.4|1474.85|1468.95|35
1732030350000|2024-11-19 15:32:30|1476.3|1470.4|1475.74|1469.84|1476.5|1470.6|1475.74|1469.84|30
1732030360000|2024-11-19 15:32:40|1475.7|1469.8|1475.41|1469.51|1475.76|1469.86|1474.8|1468.9|23
1732030370000|2024-11-19 15:32:50|1475.4|1469.5|1475.09|1469.19|1475.5|1469.6|1474.6|1468.7|31
1732030380000|2024-11-19 15:33:00|1475.06|1469.16|1475.64|1469.74|1475.95|1470.05|1474.45|1468.55|34
1732030390000|2024-11-19 15:33:10|1475.63|1469.73|1476.58|1470.68|1476.75|1470.85|1475.63|1469.73|28
1732030400000|2024-11-19 15:33:20|1476.53|1470.63|1477.55|1471.65|1477.6|1471.7|1475.99|1470.09|27
1732030410000|2024-11-19 15:33:30|1477.53|1471.63|1477.7|1471.8|1477.71|1471.81|1477.32|1471.42|19
1732030420000|2024-11-19 15:33:40|1477.64|1471.74|1477.95|1472.05|1478.7|1472.8|1477.64|1471.74|26
1732030430000|2024-11-19 15:33:50|1478.03|1472.13|1479.48|1473.58|1479.5|1473.6|1478.03|1472.13|28
1732030440000|2024-11-19 15:34:00|1479.53|1473.63|1478.48|1472.58|1479.75|1473.85|1478.28|1472.38|29
1732030450000|2024-11-19 15:34:10|1478.5|1472.6|1478.37|1472.47|1478.98|1473.08|1478.26|1472.36|25
1732030460000|2024-11-19 15:34:20|1478.25|1472.35|1476.95|1471.05|1478.38|1472.48|1476.55|1470.65|31
1732030470000|2024-11-19 15:34:30|1476.75|1470.85|1476.95|1471.05|1477.05|1471.15|1476.23|1470.33|24
1732030480000|2024-11-19 15:34:40|1477|1471.1|1476.67|1470.77|1477.05|1471.15|1476.67|1470.77|13
1732030490000|2024-11-19 15:34:50|1476.68|1470.78|1476.85|1470.95|1477.48|1471.58|1476.67|1470.77|26
1732030500000|2024-11-19 15:35:00|1476.81|1470.91|1475.67|1469.77|1476.81|1470.91|1475.6|1469.7|26
1732030510000|2024-11-19 15:35:10|1475.76|1469.86|1476.66|1470.76|1476.7|1470.8|1475.76|1469.86|24
1732030520000|2024-11-19 15:35:20|1476.61|1470.71|1476.81|1470.91|1477|1471.1|1476.45|1470.55|22
1732030530000|2024-11-19 15:35:30|1476.91|1471.01|1476.54|1470.64|1477.05|1471.15|1476.53|1470.63|17
1732030540000|2024-11-19 15:35:40|1476.5|1470.6|1475.81|1469.91|1476.53|1470.63|1475.7|1469.8|24
1732030550000|2024-11-19 15:35:50|1475.77|1469.87|1475.51|1469.61|1475.77|1469.87|1475.45|1469.55|14
1732030560000|2024-11-19 15:36:00|1475.48|1469.58|1475.7|1469.8|1476.17|1470.27|1475.45|1469.55|28
1732030570000|2024-11-19 15:36:10|1475.66|1469.76|1475.92|1470.02|1475.94|1470.04|1475.66|1469.76|29
1732030580000|2024-11-19 15:36:20|1475.9|1470|1476.08|1470.18|1476.41|1470.51|1475.68|1469.78|24
1732030590000|2024-11-19 15:36:30|1476.11|1470.21|1476.85|1470.95|1477.26|1471.36|1475.71|1469.81|32
1732030600000|2024-11-19 15:36:40|1476.82|1470.92|1477.6|1471.7|1477.6|1471.7|1476.62|1470.72|17
1732030610000|2024-11-19 15:36:50|1477.72|1471.82|1476.95|1471.05|1477.78|1471.88|1476.95|1471.05|18
1732030620000|2024-11-19 15:37:00|1476.88|1470.98|1477.87|1471.97|1478.07|1472.17|1476.65|1470.75|30
1732030630000|2024-11-19 15:37:10|1477.76|1471.86|1477.02|1471.12|1477.85|1471.95|1476.98|1471.08|29
1732030640000|2024-11-19 15:37:20|1477.05|1471.15|1477.33|1471.43|1477.33|1471.43|1476.59|1470.69|29
1732030650000|2024-11-19 15:37:30|1477.53|1471.63|1478|1472.1|1478|1472.1|1477.53|1471.63|24
1732030660000|2024-11-19 15:37:40|1478.04|1472.14|1478.5|1472.6|1478.63|1472.73|1478|1472.1|26
1732030670000|2024-11-19 15:37:50|1478.45|1472.55|1478.86|1472.96|1478.93|1473.03|1478.43|1472.53|23
1732030680000|2024-11-19 15:38:00|1478.88|1472.98|1478.15|1472.25|1478.88|1472.98|1477.7|1471.8|28
1732030690000|2024-11-19 15:38:10|1478.07|1472.17|1477.9|1472|1478.15|1472.25|1477.86|1471.96|32
1732030700000|2024-11-19 15:38:20|1477.98|1472.08|1478.17|1472.27|1478.44|1472.54|1477.88|1471.98|24
1732030710000|2024-11-19 15:38:30|1478.14|1472.24|1478|1472.1|1478.17|1472.27|1477.85|1471.95|19
1732030720000|2024-11-19 15:38:40|1477.97|1472.07|1477.66|1471.76|1477.97|1472.07|1477.33|1471.43|20
1732030730000|2024-11-19 15:38:50|1477.75|1471.85|1477.65|1471.75|1477.75|1471.85|1477.45|1471.55|14
1732030740000|2024-11-19 15:39:00|1477.7|1471.8|1477.75|1471.85|1478.35|1472.45|1477.55|1471.65|25
1732030750000|2024-11-19 15:39:10|1477.65|1471.75|1478.4|1472.5|1478.4|1472.5|1477.6|1471.7|14
1732030760000|2024-11-19 15:39:20|1478.25|1472.35|1478.4|1472.5|1478.4|1472.5|1477.6|1471.7|10
1732030780000|2024-11-19 15:39:40|1477.6|1471.7|1477.7|1471.8|1477.75|1471.85|1477.6|1471.7|4
1732030790000|2024-11-19 15:39:50|1477.75|1471.85|1477|1471.1|1477.85|1471.95|1476.95|1471.05|19
1732030800000|2024-11-19 15:40:00|1477.4|1471.5|1477.65|1471.75|1477.85|1471.95|1477.4|1471.5|20
1732030810000|2024-11-19 15:40:10|1477.6|1471.7|1476.6|1470.7|1477.7|1471.8|1476.6|1470.7|13
1732030820000|2024-11-19 15:40:20|1476.7|1470.8|1475.7|1469.8|1476.7|1470.8|1475.7|1469.8|14
1732030830000|2024-11-19 15:40:30|1475.75|1469.85|1475.7|1469.8|1475.75|1469.85|1475.6|1469.7|13
1732030840000|2024-11-19 15:40:40|1475.65|1469.75|1474.55|1468.65|1475.7|1469.8|1474.55|1468.65|17
1732030850000|2024-11-19 15:40:50|1474.15|1468.25|1473.65|1467.75|1474.55|1468.65|1473.6|1467.7|11
1732030860000|2024-11-19 15:41:00|1473.6|1467.7|1474.6|1468.7|1474.6|1468.7|1473.55|1467.65|21
1732030870000|2024-11-19 15:41:10|1474.55|1468.65|1473.55|1467.65|1474.65|1468.75|1473.55|1467.65|15
1732030880000|2024-11-19 15:41:20|1473.2|1467.3|1472.7|1466.8|1473.55|1467.65|1472.7|1466.8|10
1732030890000|2024-11-19 15:41:30|1472.55|1466.65|1472.7|1466.8|1472.75|1466.85|1472.55|1466.65|12
1732030900000|2024-11-19 15:41:40|1472.65|1466.75|1472.65|1466.75|1472.75|1466.85|1472.55|1466.65|14
1732030910000|2024-11-19 15:41:50|1472.7|1466.8|1472.55|1466.65|1472.75|1466.85|1472.55|1466.65|12
1732030920000|2024-11-19 15:42:00|1472.65|1466.75|1473.75|1467.85|1473.8|1467.9|1472.55|1466.65|21
1732030930000|2024-11-19 15:42:10|1473.7|1467.8|1474.45|1468.55|1474.45|1468.55|1473.7|1467.8|13
1732030940000|2024-11-19 15:42:20|1473.6|1467.7|1473.7|1467.8|1473.85|1467.95|1473.55|1467.65|13
1732030950000|2024-11-19 15:42:30|1473.65|1467.75|1473.05|1467.15|1473.65|1467.75|1472.65|1466.75|23
1732030960000|2024-11-19 15:42:40|1472.95|1467.05|1473|1467.1|1473|1467.1|1472.6|1466.7|21
1732030970000|2024-11-19 15:42:50|1472.95|1467.05|1472.65|1466.75|1473|1467.1|1472.6|1466.7|14
1732030980000|2024-11-19 15:43:00|1472.7|1466.8|1474.05|1468.15|1474.05|1468.15|1472.55|1466.65|20
1732030990000|2024-11-19 15:43:10|1474|1468.1|1474.65|1468.75|1475.45|1469.55|1473.95|1468.05|15
1732031000000|2024-11-19 15:43:20|1474.7|1468.8|1474.7|1468.8|1474.8|1468.9|1474.65|1468.75|12
1732031010000|2024-11-19 15:43:30|1474.65|1468.75|1474.55|1468.65|1474.75|1468.85|1474.55|1468.65|13
1732031020000|2024-11-19 15:43:40|1474.6|1468.7|1474.6|1468.7|1474.7|1468.8|1474.55|1468.65|22
1732031030000|2024-11-19 15:43:50|1474.65|1468.75|1475.45|1469.55|1475.45|1469.55|1474.65|1468.75|14
1732031040000|2024-11-19 15:44:00|1475.7|1469.8|1475.05|1469.15|1475.8|1469.9|1474.7|1468.8|20
1732031050000|2024-11-19 15:44:10|1475|1469.1|1473.75|1467.85|1475|1469.1|1473.6|1467.7|27
1732031060000|2024-11-19 15:44:20|1474.05|1468.15|1474.45|1468.55|1474.45|1468.55|1474|1468.1|9
1732031070000|2024-11-19 15:44:30|1474.9|1469|1475.05|1469.15|1475.1|1469.2|1474.9|1469|11
1732031080000|2024-11-19 15:44:40|1475.1|1469.2|1475|1469.1|1475.1|1469.2|1474.9|1469|15
1732031090000|2024-11-19 15:44:50|1475.05|1469.15|1474.55|1468.65|1475.05|1469.15|1474.55|1468.65|16
1732031100000|2024-11-19 15:45:00|1474.6|1468.7|1475|1469.1|1475.05|1469.15|1474.6|1468.7|17
1732031110000|2024-11-19 15:45:10|1474.9|1469|1476|1470.1|1476.05|1470.15|1474.9|1469|22
1732031120000|2024-11-19 15:45:20|1476.05|1470.15|1476.45|1470.55|1476.45|1470.55|1475.7|1469.8|22
1732031130000|2024-11-19 15:45:30|1476.9|1471|1476.9|1471|1476.9|1471|1476.6|1470.7|22
1732031140000|2024-11-19 15:45:40|1476.85|1470.95|1477.15|1471.25|1477.4|1471.5|1476.85|1470.95|12
1732031150000|2024-11-19 15:45:50|1477.35|1471.45|1477.75|1471.85|1477.9|1472|1477.35|1471.45|22
1732031160000|2024-11-19 15:46:00|1477.85|1471.95|1477.7|1471.8|1478|1472.1|1477.65|1471.75|21
1732031170000|2024-11-19 15:46:10|1477.75|1471.85|1476.55|1470.65|1477.75|1471.85|1476.55|1470.65|17
1732031180000|2024-11-19 15:46:20|1476.15|1470.25|1476.2|1470.3|1476.9|1471|1475.95|1470.05|26
1732031190000|2024-11-19 15:46:30|1476.1|1470.2|1476.4|1470.5|1476.4|1470.5|1475.95|1470.05|7
1732031200000|2024-11-19 15:46:40|1475.95|1470.05|1476.12|1470.22|1476.55|1470.65|1475.95|1470.05|15
1732031210000|2024-11-19 15:46:50|1476.2|1470.3|1475.35|1469.45|1476.2|1470.3|1475.29|1469.39|23
1732031220000|2024-11-19 15:47:00|1475.25|1469.35|1474.93|1469.03|1475.44|1469.54|1474.9|1469|34
1732031230000|2024-11-19 15:47:10|1475|1469.1|1475.34|1469.44|1475.38|1469.48|1474.32|1468.42|28
1732031240000|2024-11-19 15:47:20|1475.59|1469.69|1476.12|1470.22|1476.25|1470.35|1475.59|1469.69|31
1732031250000|2024-11-19 15:47:30|1476.15|1470.25|1476.29|1470.39|1476.35|1470.45|1475.88|1469.98|19
1732031260000|2024-11-19 15:47:40|1476.3|1470.4|1476.25|1470.35|1476.36|1470.46|1475.95|1470.05|31
1732031270000|2024-11-19 15:47:50|1476.3|1470.4|1476.21|1470.31|1476.44|1470.54|1475.94|1470.04|29
1732031280000|2024-11-19 15:48:00|1476.17|1470.27|1476.38|1470.48|1476.39|1470.49|1476.09|1470.19|28
1732031290000|2024-11-19 15:48:10|1476.39|1470.49|1475.35|1469.45|1476.39|1470.49|1475.35|1469.45|26
1732031300000|2024-11-19 15:48:20|1475.4|1469.5|1475.19|1469.29|1475.49|1469.59|1475.11|1469.21|28
1732031310000|2024-11-19 15:48:30|1475.09|1469.19|1476.45|1470.55|1476.45|1470.55|1474.95|1469.05|29
1732031320000|2024-11-19 15:48:40|1477|1471.1|1476.48|1470.58|1477.07|1471.17|1476.36|1470.46|29
1732031330000|2024-11-19 15:48:50|1476.47|1470.57|1477.91|1472.01|1478.03|1472.13|1476.37|1470.47|28
1732031340000|2024-11-19 15:49:00|1477.89|1471.99|1478.32|1472.42|1478.32|1472.42|1477.6|1471.7|28
1732031350000|2024-11-19 15:49:10|1478.15|1472.25|1478.35|1472.45|1478.75|1472.85|1477.96|1472.06|33
1732031360000|2024-11-19 15:49:20|1478.4|1472.5|1479.45|1473.55|1479.45|1473.55|1478.22|1472.32|27
1732031370000|2024-11-19 15:49:30|1479.35|1473.45|1479.43|1473.53|1479.47|1473.57|1479.08|1473.18|31
1732031380000|2024-11-19 15:49:40|1479.44|1473.54|1479.73|1473.83|1479.94|1474.04|1479.37|1473.47|26
1732031390000|2024-11-19 15:49:50|1479.71|1473.81|1480.55|1474.65|1480.65|1474.75|1479.71|1473.81|19
1732031400000|2024-11-19 15:50:00|1480.6|1474.7|1479.3|1473.4|1480.6|1474.7|1479.2|1473.3|30
1732031410000|2024-11-19 15:50:10|1479.17|1473.27|1478.37|1472.47|1479.2|1473.3|1478.26|1472.36|34
1732031420000|2024-11-19 15:50:20|1478.31|1472.41|1478.17|1472.27|1478.39|1472.49|1478.05|1472.15|28
1732031430000|2024-11-19 15:50:30|1478.2|1472.3|1477.09|1471.19|1478.3|1472.4|1477.08|1471.18|28
1732031440000|2024-11-19 15:50:40|1477.15|1471.25|1476.98|1471.08|1477.15|1471.25|1476.65|1470.75|30
1732031450000|2024-11-19 15:50:50|1477|1471.1|1477.26|1471.36|1477.26|1471.36|1476.95|1471.05|24
1732031460000|2024-11-19 15:51:00|1477.24|1471.34|1478.16|1472.26|1478.17|1472.27|1477.12|1471.22|27
1732031470000|2024-11-19 15:51:10|1478.17|1472.27|1477.72|1471.82|1478.55|1472.65|1477.67|1471.77|31
1732031480000|2024-11-19 15:51:20|1477.69|1471.79|1477.83|1471.93|1477.86|1471.96|1477.07|1471.17|28
1732031490000|2024-11-19 15:51:30|1477.85|1471.95|1477.6|1471.7|1477.88|1471.98|1477.55|1471.65|26
1732031500000|2024-11-19 15:51:40|1477.69|1471.79|1477.83|1471.93|1478.02|1472.12|1477.63|1471.73|17
1732031510000|2024-11-19 15:51:50|1477.93|1472.03|1477.83|1471.93|1477.93|1472.03|1477.66|1471.76|30
1732031520000|2024-11-19 15:52:00|1477.81|1471.91|1477.45|1471.55|1478.01|1472.11|1477.45|1471.55|28
1732031530000|2024-11-19 15:52:10|1477.5|1471.6|1478.12|1472.22|1478.17|1472.27|1477.3|1471.4|28
1732031540000|2024-11-19 15:52:20|1478.17|1472.27|1478.68|1472.78|1478.68|1472.78|1478.02|1472.12|33
1732031550000|2024-11-19 15:52:30|1478.63|1472.73|1478.4|1472.5|1478.95|1473.05|1478.38|1472.48|20
1732031560000|2024-11-19 15:52:40|1478.41|1472.51|1478.04|1472.14|1478.41|1472.51|1477.87|1471.97|18
1732031570000|2024-11-19 15:52:50|1478.07|1472.17|1477.12|1471.22|1478.07|1472.17|1476.97|1471.07|21
1732031580000|2024-11-19 15:53:00|1477.08|1471.18|1478.01|1472.11|1478.01|1472.11|1477.08|1471.18|27
1732031590000|2024-11-19 15:53:10|1478|1472.1|1479.07|1473.17|1479.07|1473.17|1478|1472.1|16
1732031600000|2024-11-19 15:53:20|1479.03|1473.13|1479.35|1473.45|1479.75|1473.85|1479.03|1473.13|26
1732031610000|2024-11-19 15:53:30|1479.33|1473.43|1478.93|1473.03|1479.38|1473.48|1478.82|1472.92|22
1732031620000|2024-11-19 15:53:40|1479.03|1473.13|1478|1472.1|1479.09|1473.19|1477.6|1471.7|25
1732031630000|2024-11-19 15:53:50|1478.02|1472.12|1477.61|1471.71|1478.13|1472.23|1477.45|1471.55|25
1732031640000|2024-11-19 15:54:00|1477.4|1471.5|1475.85|1469.95|1477.4|1471.5|1475.62|1469.72|28
1732031650000|2024-11-19 15:54:10|1475.78|1469.88|1476.21|1470.31|1476.26|1470.36|1475.59|1469.69|28
1732031660000|2024-11-19 15:54:20|1476.04|1470.14|1475.08|1469.18|1476.04|1470.14|1475.07|1469.17|32
1732031670000|2024-11-19 15:54:30|1475.05|1469.15|1475.77|1469.87|1476.12|1470.22|1474.97|1469.07|25
1732031680000|2024-11-19 15:54:40|1475.8|1469.9|1474.74|1468.84|1475.8|1469.9|1474.72|1468.82|18
1732031690000|2024-11-19 15:54:50|1474.8|1468.9|1475.11|1469.21|1475.45|1469.55|1474.69|1468.79|27
1732031700000|2024-11-19 15:55:00|1475.14|1469.24|1475.97|1470.07|1475.97|1470.07|1474.98|1469.08|26
1732031710000|2024-11-19 15:55:10|1476.1|1470.2|1476.3|1470.4|1476.72|1470.82|1476.1|1470.2|26
1732031720000|2024-11-19 15:55:20|1476.32|1470.42|1475.61|1469.71|1476.32|1470.42|1475.55|1469.65|28
1732031730000|2024-11-19 15:55:30|1475.55|1469.65|1475.76|1469.86|1476.05|1470.15|1475.55|1469.65|27
1732031740000|2024-11-19 15:55:40|1475.72|1469.82|1475.94|1470.04|1476.05|1470.15|1475.45|1469.55|30
1732031750000|2024-11-19 15:55:50|1475.97|1470.07|1476.1|1470.2|1476.1|1470.2|1475.8|1469.9|19
1732031760000|2024-11-19 15:56:00|1476.11|1470.21|1475.71|1469.81|1476.17|1470.27|1475.61|1469.71|28
1732031770000|2024-11-19 15:56:10|1475.68|1469.78|1475.61|1469.71|1475.77|1469.87|1475.38|1469.48|31
1732031780000|2024-11-19 15:56:20|1475.64|1469.74|1475.22|1469.32|1475.77|1469.87|1475.22|1469.32|26
1732031790000|2024-11-19 15:56:30|1475.27|1469.37|1475.7|1469.8|1476|1470.1|1475.24|1469.34|19
1732031800000|2024-11-19 15:56:40|1475.74|1469.84|1476.05|1470.15|1476.05|1470.15|1475.66|1469.76|12
1732031810000|2024-11-19 15:56:50|1476.15|1470.25|1476.21|1470.31|1476.44|1470.54|1476.06|1470.16|23
1732031820000|2024-11-19 15:57:00|1476.23|1470.33|1477|1471.1|1477.03|1471.13|1476.23|1470.33|23
1732031830000|2024-11-19 15:57:10|1476.98|1471.08|1477.45|1471.55|1477.45|1471.55|1476.66|1470.76|21
1732031840000|2024-11-19 15:57:20|1477.68|1471.78|1478.11|1472.21|1478.95|1473.05|1477.64|1471.74|31
1732031850000|2024-11-19 15:57:30|1478.19|1472.29|1478.43|1472.53|1478.43|1472.53|1478.07|1472.17|28
1732031860000|2024-11-19 15:57:40|1478.41|1472.51|1478.53|1472.63|1478.61|1472.71|1478.37|1472.47|15
1732031870000|2024-11-19 15:57:50|1478.55|1472.65|1478.82|1472.92|1479|1473.1|1478.55|1472.65|23
1732031880000|2024-11-19 15:58:00|1478.83|1472.93|1478.63|1472.73|1478.86|1472.96|1478.53|1472.63|14
1732031890000|2024-11-19 15:58:10|1478.74|1472.84|1479.02|1473.12|1479.17|1473.27|1478.74|1472.84|22
1732031900000|2024-11-19 15:58:20|1479.12|1473.22|1479.78|1473.88|1479.81|1473.91|1479.12|1473.22|26
1732031910000|2024-11-19 15:58:30|1479.8|1473.9|1479.1|1473.2|1479.86|1473.96|1479.1|1473.2|20
1732031920000|2024-11-19 15:58:40|1479.18|1473.28|1479.25|1473.35|1479.48|1473.58|1478.97|1473.07|20
1732031930000|2024-11-19 15:58:50|1479.15|1473.25|1478.84|1472.94|1479.24|1473.34|1478.7|1472.8|25
1732031940000|2024-11-19 15:59:00|1478.79|1472.89|1478.24|1472.34|1478.83|1472.93|1478.24|1472.34|25
1732031950000|2024-11-19 15:59:10|1478.26|1472.36|1478.82|1472.92|1478.82|1472.92|1478.26|1472.36|22
1732031960000|2024-11-19 15:59:20|1478.8|1472.9|1478.9|1473|1478.91|1473.01|1478.73|1472.83|20
1732031970000|2024-11-19 15:59:30|1478.91|1473.01|1479.14|1473.24|1479.22|1473.32|1478.76|1472.86|26
1732031980000|2024-11-19 15:59:40|1479.3|1473.4|1479.04|1473.14|1479.31|1473.41|1478.7|1472.8|19
1732031990000|2024-11-19 15:59:50|1479.01|1473.11|1478.9|1473|1479.01|1473.11|1478.86|1472.96|15
1732032000000|2024-11-19 16:00:00|1478.98|1473.08|1478.96|1473.06|1479.07|1473.17|1478.85|1472.95|29
1732032010000|2024-11-19 16:00:10|1479.07|1473.17|1478.68|1472.78|1479.07|1473.17|1478.58|1472.68|28
1732032020000|2024-11-19 16:00:20|1478.64|1472.74|1478|1472.1|1478.84|1472.94|1477.9|1472|34
1732032030000|2024-11-19 16:00:30|1478.1|1472.2|1476.54|1470.64|1478.12|1472.22|1476.54|1470.64|26
1732032040000|2024-11-19 16:00:40|1476.51|1470.61|1476.82|1470.92|1477.03|1471.13|1476.51|1470.61|26
1732032050000|2024-11-19 16:00:50|1476.81|1470.91|1476.82|1470.92|1477.21|1471.31|1476.81|1470.91|28
1732032060000|2024-11-19 16:01:00|1476.78|1470.88|1476.8|1470.9|1476.81|1470.91|1476.6|1470.7|25
1732032070000|2024-11-19 16:01:10|1476.78|1470.88|1476.53|1470.63|1476.78|1470.88|1476.25|1470.35|25
1732032080000|2024-11-19 16:01:20|1476.56|1470.66|1476.82|1470.92|1476.82|1470.92|1476.21|1470.31|15
1732032090000|2024-11-19 16:01:30|1476.77|1470.87|1476.34|1470.44|1476.79|1470.89|1476.16|1470.26|25
1732032100000|2024-11-19 16:01:40|1476.29|1470.39|1476.22|1470.32|1476.55|1470.65|1475.7|1469.8|26
1732032110000|2024-11-19 16:01:50|1476.2|1470.3|1476.43|1470.53|1476.43|1470.53|1476|1470.1|18
1732032120000|2024-11-19 16:02:00|1476.35|1470.45|1475.38|1469.48|1476.35|1470.45|1474.79|1468.89|26
1732032130000|2024-11-19 16:02:10|1475.27|1469.37|1474.2|1468.3|1475.35|1469.45|1474.2|1468.3|30
1732032140000|2024-11-19 16:02:20|1474.4|1468.5|1476.14|1470.24|1476.17|1470.27|1474.3|1468.4|32
1732032150000|2024-11-19 16:02:30|1476.02|1470.12|1476.4|1470.5|1476.5|1470.6|1475.65|1469.75|31
1732032160000|2024-11-19 16:02:40|1476.43|1470.53|1475.64|1469.74|1476.43|1470.53|1475.59|1469.69|29
1732032170000|2024-11-19 16:02:50|1475.69|1469.79|1475.64|1469.74|1475.69|1469.79|1475.45|1469.55|11
1732032180000|2024-11-19 16:03:00|1475.67|1469.77|1476.4|1470.5|1476.45|1470.55|1475.67|1469.77|13
1732032190000|2024-11-19 16:03:10|1476.43|1470.53|1476.58|1470.68|1477.05|1471.15|1476.43|1470.53|28
1732032200000|2024-11-19 16:03:20|1476.64|1470.74|1475.9|1470|1476.84|1470.94|1475.7|1469.8|29
1732032210000|2024-11-19 16:03:30|1475.93|1470.03|1474.6|1468.7|1475.93|1470.03|1474.6|1468.7|33
1732032220000|2024-11-19 16:03:40|1474.61|1468.71|1474.71|1468.81|1474.71|1468.81|1474.57|1468.67|19
1732032230000|2024-11-19 16:03:50|1474.67|1468.77|1474.5|1468.6|1474.74|1468.84|1474.45|1468.55|18
1732032240000|2024-11-19 16:04:00|1474.53|1468.63|1476.05|1470.15|1476.55|1470.65|1474.53|1468.63|33
1732032250000|2024-11-19 16:04:10|1475.99|1470.09|1475.85|1469.95|1476.5|1470.6|1475.85|1469.95|29
1732032260000|2024-11-19 16:04:20|1475.7|1469.8|1476.22|1470.32|1476.22|1470.32|1475.59|1469.69|26
1732032270000|2024-11-19 16:04:30|1476.25|1470.35|1476|1470.1|1476.25|1470.35|1475.83|1469.93|22
1732032280000|2024-11-19 16:04:40|1475.98|1470.08|1475.94|1470.04|1476.45|1470.55|1475.94|1470.04|19
1732032290000|2024-11-19 16:04:50|1475.89|1469.99|1475.78|1469.88|1475.89|1469.99|1475.45|1469.55|24
1732032300000|2024-11-19 16:05:00|1475.77|1469.87|1476.74|1470.84|1476.74|1470.84|1475.77|1469.87|28
1732032310000|2024-11-19 16:05:10|1476.7|1470.8|1476.7|1470.8|1476.99|1471.09|1476.6|1470.7|19
1732032320000|2024-11-19 16:05:20|1476.71|1470.81|1476.02|1470.12|1476.71|1470.81|1476.02|1470.12|23
1732032330000|2024-11-19 16:05:30|1476.06|1470.16|1475.48|1469.58|1476.18|1470.28|1475.48|1469.58|20
1732032340000|2024-11-19 16:05:40|1475.18|1469.28|1474.89|1468.99|1475.18|1469.28|1474.74|1468.84|16
1732032350000|2024-11-19 16:05:50|1474.93|1469.03|1474.99|1469.09|1475.33|1469.43|1474.65|1468.75|28
1732032360000|2024-11-19 16:06:00|1474.93|1469.03|1475.51|1469.61|1475.68|1469.78|1474.93|1469.03|23
1732032370000|2024-11-19 16:06:10|1475.41|1469.51|1475.2|1469.3|1475.78|1469.88|1475.12|1469.22|21
1732032380000|2024-11-19 16:06:20|1475.12|1469.22|1474.51|1468.61|1475.15|1469.25|1474.48|1468.58|18
1732032390000|2024-11-19 16:06:30|1474.48|1468.58|1473.65|1467.75|1474.48|1468.58|1473.64|1467.74|24
1732032400000|2024-11-19 16:06:40|1473.69|1467.79|1473.99|1468.09|1474.04|1468.14|1473.69|1467.79|25
1732032410000|2024-11-19 16:06:50|1473.92|1468.02|1473.02|1467.12|1473.93|1468.03|1473.02|1467.12|21
1732032420000|2024-11-19 16:07:00|1473.09|1467.19|1472.24|1466.34|1473.09|1467.19|1472.08|1466.18|18
1732032430000|2024-11-19 16:07:10|1472.23|1466.33|1472.45|1466.55|1472.69|1466.79|1472|1466.1|25
1732032440000|2024-11-19 16:07:20|1472.48|1466.58|1471.94|1466.04|1472.48|1466.58|1471.9|1466|22
1732032450000|2024-11-19 16:07:30|1471.9|1466|1470.64|1464.74|1471.9|1466|1470.3|1464.4|28
1732032460000|2024-11-19 16:07:40|1470.69|1464.79|1471.84|1465.94|1471.84|1465.94|1470.69|1464.79|26
1732032470000|2024-11-19 16:07:50|1471.77|1465.87|1471.99|1466.09|1472.35|1466.45|1471.76|1465.86|26
1732032480000|2024-11-19 16:08:00|1472.15|1466.25|1472.84|1466.94|1472.93|1467.03|1471.74|1465.84|31
1732032490000|2024-11-19 16:08:10|1472.9|1467|1472.78|1466.88|1472.96|1467.06|1472.78|1466.88|21
1732032500000|2024-11-19 16:08:20|1472.76|1466.86|1472.45|1466.55|1472.79|1466.89|1472.06|1466.16|20
1732032510000|2024-11-19 16:08:30|1472.48|1466.58|1472.06|1466.16|1472.6|1466.7|1472.01|1466.11|17
1732032520000|2024-11-19 16:08:40|1472.25|1466.35|1471.74|1465.84|1472.43|1466.53|1471.58|1465.68|23
1732032530000|2024-11-19 16:08:50|1471.96|1466.06|1471.81|1465.91|1472.11|1466.21|1471.55|1465.65|24
1732032540000|2024-11-19 16:09:00|1471.82|1465.92|1472.5|1466.6|1472.6|1466.7|1471.82|1465.92|28
1732032550000|2024-11-19 16:09:10|1472.48|1466.58|1472.09|1466.19|1472.48|1466.58|1471.6|1465.7|28
1732032560000|2024-11-19 16:09:20|1472.13|1466.23|1472.05|1466.15|1472.7|1466.8|1471.6|1465.7|20
1732032570000|2024-11-19 16:09:30|1472.06|1466.16|1472.14|1466.24|1472.14|1466.24|1471.92|1466.02|27
1732032580000|2024-11-19 16:09:40|1472.11|1466.21|1472.05|1466.15|1472.11|1466.21|1472.02|1466.12|18
1732032590000|2024-11-19 16:09:50|1472.17|1466.27|1472.03|1466.13|1472.2|1466.3|1471.94|1466.04|22
1732032600000|2024-11-19 16:10:00|1471.88|1465.98|1472.45|1466.55|1472.45|1466.55|1471.8|1465.9|15
1732032610000|2024-11-19 16:10:10|1472.6|1466.7|1473.14|1467.24|1473.23|1467.33|1472.59|1466.69|18
1732032620000|2024-11-19 16:10:20|1473.16|1467.26|1473.91|1468.01|1474.02|1468.12|1473|1467.1|29
1732032630000|2024-11-19 16:10:30|1473.99|1468.09|1474.15|1468.25|1474.6|1468.7|1473.88|1467.98|25
1732032640000|2024-11-19 16:10:40|1474.08|1468.18|1473.22|1467.32|1474.16|1468.26|1473.22|1467.32|30
1732032650000|2024-11-19 16:10:50|1473.15|1467.25|1472.92|1467.02|1473.25|1467.35|1472.6|1466.7|25
1732032660000|2024-11-19 16:11:00|1472.95|1467.05|1472.31|1466.41|1472.95|1467.05|1471.75|1465.85|21
1732032670000|2024-11-19 16:11:10|1471.75|1465.85|1472.18|1466.28|1472.23|1466.33|1471.65|1465.75|13
1732032680000|2024-11-19 16:11:20|1472.26|1466.36|1472.01|1466.11|1472.26|1466.36|1471.73|1465.83|28
1732032690000|2024-11-19 16:11:30|1472.06|1466.16|1471.86|1465.96|1472.22|1466.32|1471.8|1465.9|24
1732032700000|2024-11-19 16:11:40|1471.84|1465.94|1471.74|1465.84|1471.86|1465.96|1471.74|1465.84|9
1732032710000|2024-11-19 16:11:50|1471.69|1465.79|1471.63|1465.73|1472|1466.1|1470.93|1465.03|25
1732032720000|2024-11-19 16:12:00|1471.69|1465.79|1471.73|1465.83|1471.85|1465.95|1471.56|1465.66|20
1732032730000|2024-11-19 16:12:10|1471.71|1465.81|1471.51|1465.61|1471.73|1465.83|1471.4|1465.5|12
1732032740000|2024-11-19 16:12:20|1471.5|1465.6|1471.48|1465.58|1471.53|1465.63|1471.17|1465.27|22
1732032750000|2024-11-19 16:12:30|1471.5|1465.6|1471.6|1465.7|1471.6|1465.7|1471.2|1465.3|23
1732032760000|2024-11-19 16:12:40|1471.65|1465.75|1471.12|1465.22|1471.94|1466.04|1471.07|1465.17|23
1732032770000|2024-11-19 16:12:50|1471.45|1465.55|1471.5|1465.6|1471.58|1465.68|1471.02|1465.12|17
1732032780000|2024-11-19 16:13:00|1471.58|1465.68|1472.24|1466.34|1472.5|1466.6|1471.58|1465.68|28
1732032790000|2024-11-19 16:13:10|1472.2|1466.3|1472.93|1467.03|1473.4|1467.5|1472.2|1466.3|21
1732032800000|2024-11-19 16:13:20|1473.34|1467.44|1474.05|1468.15|1474.05|1468.15|1473.34|1467.44|22
1732032810000|2024-11-19 16:13:30|1473.89|1467.99|1474.11|1468.21|1474.7|1468.8|1473.86|1467.96|20
1732032820000|2024-11-19 16:13:40|1474.03|1468.13|1473.91|1468.01|1474.35|1468.45|1473.91|1468.01|7
1732032830000|2024-11-19 16:13:50|1474.35|1468.45|1473.6|1467.7|1474.5|1468.6|1473.6|1467.7|15
1732032840000|2024-11-19 16:14:00|1473.45|1467.55|1471.65|1465.75|1473.45|1467.55|1471.6|1465.7|9
1732032850000|2024-11-19 16:14:10|1471.75|1465.85|1472.45|1466.55|1472.6|1466.7|1471.75|1465.85|11
1732032860000|2024-11-19 16:14:20|1471.95|1466.05|1471.7|1465.8|1471.95|1466.05|1471.6|1465.7|7
1732032870000|2024-11-19 16:14:30|1471.65|1465.75|1471.55|1465.65|1471.7|1465.8|1471.55|1465.65|5
1732032880000|2024-11-19 16:14:40|1471.45|1465.55|1470.6|1464.7|1471.45|1465.55|1470.45|1464.55|11
1732032890000|2024-11-19 16:14:50|1470.55|1464.65|1470.55|1464.65|1470.55|1464.65|1470.45|1464.55|3
1732032900000|2024-11-19 16:15:00|1470.6|1464.7|1471.65|1465.75|1471.7|1465.8|1470.55|1464.65|12
1732032910000|2024-11-19 16:15:10|1471.45|1465.55|1471.45|1465.55|1471.45|1465.55|1471.45|1465.55|1
1732032920000|2024-11-19 16:15:20|1470.95|1465.05|1470.25|1464.35|1470.95|1465.05|1469.65|1463.75|6
1732032930000|2024-11-19 16:15:30|1470.45|1464.55|1470.55|1464.65|1470.55|1464.65|1470.45|1464.55|2
1732032940000|2024-11-19 16:15:40|1470.65|1464.75|1470.2|1464.3|1470.65|1464.75|1469.7|1463.8|6
1732032950000|2024-11-19 16:15:50|1469.65|1463.75|1470.45|1464.55|1470.45|1464.55|1469.65|1463.75|7
1732032960000|2024-11-19 16:16:00|1470.55|1464.65|1471.55|1465.65|1471.55|1465.65|1470.55|1464.65|12
1732032970000|2024-11-19 16:16:10|1471.6|1465.7|1472.3|1466.4|1472.45|1466.55|1471.6|1465.7|11
1732032980000|2024-11-19 16:16:20|1472.35|1466.45|1472.75|1466.85|1472.8|1466.9|1472.35|1466.45|11
1732033280000|2024-11-19 16:21:20|1480.3|1474.4|1480.45|1474.55|1480.45|1474.55|1480.25|1474.35|7
1732033290000|2024-11-19 16:21:30|1480.5|1474.6|1480.1|1474.2|1480.5|1474.6|1480.1|1474.2|8
1732033300000|2024-11-19 16:21:40|1479.85|1473.95|1480.4|1474.5|1480.4|1474.5|1479.7|1473.8|9
1732033310000|2024-11-19 16:21:50|1480.35|1474.45|1479.9|1474|1480.45|1474.55|1479.9|1474|7
1732033320000|2024-11-19 16:22:00|1479.85|1473.95|1480.15|1474.25|1480.2|1474.3|1479.85|1473.95|9
1732033330000|2024-11-19 16:22:10|1480.2|1474.3|1480.8|1474.9|1481|1475.1|1480.2|1474.3|11
1732033340000|2024-11-19 16:22:20|1480.85|1474.95|1481.85|1475.95|1481.9|1476|1480.85|1474.95|7
1732033350000|2024-11-19 16:22:30|1481.8|1475.9|1481.75|1475.85|1481.95|1476.05|1481.75|1475.85|8
1732033360000|2024-11-19 16:22:40|1481.8|1475.9|1482.6|1476.7|1482.65|1476.75|1481.8|1475.9|8
1732033370000|2024-11-19 16:22:50|1482.5|1476.6|1482.65|1476.75|1482.7|1476.8|1482.2|1476.3|9
1732033380000|2024-11-19 16:23:00|1482.5|1476.6|1482.25|1476.35|1482.55|1476.65|1482.15|1476.25|10
1732033390000|2024-11-19 16:23:10|1482.35|1476.45|1482.1|1476.2|1482.4|1476.5|1482.1|1476.2|11
1732033400000|2024-11-19 16:23:20|1482.3|1476.4|1482.25|1476.35|1482.55|1476.65|1482.25|1476.35|8
1732033410000|2024-11-19 16:23:30|1482.3|1476.4|1481.85|1475.95|1482.4|1476.5|1481.85|1475.95|7
1732033420000|2024-11-19 16:23:40|1481.75|1475.85|1482.55|1476.65|1482.6|1476.7|1481.7|1475.8|13
1732033430000|2024-11-19 16:23:50|1482.6|1476.7|1482.2|1476.3|1482.6|1476.7|1482.2|1476.3|4
1732033440000|2024-11-19 16:24:00|1482.15|1476.25|1482.1|1476.2|1482.15|1476.25|1482.05|1476.15|4
1732033450000|2024-11-19 16:24:10|1482.15|1476.25|1482.6|1476.7|1482.65|1476.75|1482.15|1476.25|5
1732033460000|2024-11-19 16:24:20|1482.65|1476.75|1484|1478.1|1484|1478.1|1482.6|1476.7|10
1732033470000|2024-11-19 16:24:30|1483.95|1478.05|1484.1|1478.2|1484.1|1478.2|1483.75|1477.85|9
1732033490000|2024-11-19 16:24:50|1484.05|1478.15|1485.65|1479.75|1485.65|1479.75|1484.05|1478.15|4
1732033500000|2024-11-19 16:25:00|1485.6|1479.7|1485.6|1479.7|1485.65|1479.75|1485.6|1479.7|7
1732033520000|2024-11-19 16:25:20|1485.55|1479.65|1485.15|1479.25|1485.65|1479.75|1485.15|1479.25|7
1732033530000|2024-11-19 16:25:30|1485.05|1479.15|1485.25|1479.35|1485.4|1479.5|1485.05|1479.15|8
1732033540000|2024-11-19 16:25:40|1485.06|1479.16|1485.09|1479.19|1485.2|1479.3|1484.6|1478.7|18
1732033550000|2024-11-19 16:25:50|1485.06|1479.16|1485.04|1479.14|1485.09|1479.19|1484.96|1479.06|8
1732033560000|2024-11-19 16:26:00|1484.95|1479.05|1484.76|1478.86|1484.96|1479.06|1484.69|1478.79|22
1732033570000|2024-11-19 16:26:10|1484.74|1478.84|1484.83|1478.93|1484.9|1479|1484.73|1478.83|22
1732033580000|2024-11-19 16:26:20|1484.9|1479|1485.5|1479.6|1485.5|1479.6|1484.65|1478.75|13
1732033590000|2024-11-19 16:26:30|1485.48|1479.58|1485.71|1479.81|1485.71|1479.81|1485.29|1479.39|11
1732033600000|2024-11-19 16:26:40|1485.69|1479.79|1484.95|1479.05|1485.69|1479.79|1484.82|1478.92|18
1732033610000|2024-11-19 16:26:50|1484.85|1478.95|1484.69|1478.79|1484.85|1478.95|1484.65|1478.75|11
1732033620000|2024-11-19 16:27:00|1484.76|1478.86|1485.39|1479.49|1485.39|1479.49|1484.69|1478.79|17
1732033630000|2024-11-19 16:27:10|1485.36|1479.46|1484.83|1478.93|1485.38|1479.48|1484.65|1478.75|24
1732033640000|2024-11-19 16:27:20|1484.79|1478.89|1484.5|1478.6|1484.83|1478.93|1484.45|1478.55|12
1732033650000|2024-11-19 16:27:30|1484.79|1478.89|1485.13|1479.23|1485.16|1479.26|1484.6|1478.7|13
1732033660000|2024-11-19 16:27:40|1485.05|1479.15|1485.54|1479.64|1485.54|1479.64|1485.03|1479.13|27
1732033670000|2024-11-19 16:27:50|1486.01|1480.11|1486.31|1480.41|1486.42|1480.52|1486.01|1480.11|15
1732033680000|2024-11-19 16:28:00|1486.36|1480.46|1485.91|1480.01|1486.36|1480.46|1485.91|1480.01|21
1732033690000|2024-11-19 16:28:10|1485.93|1480.03|1485.93|1480.03|1486.05|1480.15|1485.65|1479.75|27
1732033700000|2024-11-19 16:28:20|1485.85|1479.95|1487.04|1481.14|1487.15|1481.25|1485.65|1479.75|24
1732033710000|2024-11-19 16:28:30|1487.13|1481.23|1487.36|1481.46|1487.38|1481.48|1486.92|1481.02|15
1732033720000|2024-11-19 16:28:40|1487.38|1481.48|1487.38|1481.48|1487.4|1481.5|1487.34|1481.44|19
1732033730000|2024-11-19 16:28:50|1487.36|1481.46|1486.64|1480.74|1487.39|1481.49|1486.64|1480.74|14
1732033740000|2024-11-19 16:29:00|1486.53|1480.63|1486.8|1480.9|1486.95|1481.05|1486.26|1480.36|21
1732033750000|2024-11-19 16:29:10|1486.84|1480.94|1486.53|1480.63|1486.84|1480.94|1486.53|1480.63|14
1732033760000|2024-11-19 16:29:20|1486.61|1480.71|1487.38|1481.48|1487.38|1481.48|1486.61|1480.71|20
1732033770000|2024-11-19 16:29:30|1487.4|1481.5|1487.71|1481.81|1487.71|1481.81|1487.38|1481.48|18
1732033780000|2024-11-19 16:29:40|1487.66|1481.76|1487.54|1481.64|1487.71|1481.81|1487.54|1481.64|5
1732033790000|2024-11-19 16:29:50|1487.51|1481.61|1487|1481.1|1487.51|1481.61|1486.65|1480.75|17
1732033800000|2024-11-19 16:30:00|1487.1|1481.2|1486.82|1480.92|1487.48|1481.58|1486.7|1480.8|21
1732033810000|2024-11-19 16:30:10|1486.84|1480.94|1486.5|1480.6|1486.84|1480.94|1486.08|1480.18|28
1732033820000|2024-11-19 16:30:20|1486.59|1480.69|1486.94|1481.04|1487.64|1481.74|1486.59|1480.69|22
1732033830000|2024-11-19 16:30:30|1487.04|1481.14|1487.56|1481.66|1487.56|1481.66|1486.7|1480.8|19
1732033840000|2024-11-19 16:30:40|1487.55|1481.65|1487.45|1481.55|1487.65|1481.75|1487.4|1481.5|22
1732033850000|2024-11-19 16:30:50|1487.43|1481.53|1486.59|1480.69|1487.43|1481.53|1486.59|1480.69|19
1732033860000|2024-11-19 16:31:00|1486.64|1480.74|1486.13|1480.23|1486.73|1480.83|1485.95|1480.05|22
1732033870000|2024-11-19 16:31:10|1486.11|1480.21|1486.73|1480.83|1486.73|1480.83|1486.11|1480.21|7
1732033880000|2024-11-19 16:31:20|1486.68|1480.78|1486.23|1480.33|1486.87|1480.97|1486.12|1480.22|26
1732033890000|2024-11-19 16:31:30|1486.2|1480.3|1485.89|1479.99|1486.69|1480.79|1485.82|1479.92|26
1732033900000|2024-11-19 16:31:40|1485.86|1479.96|1485.13|1479.23|1485.86|1479.96|1485.13|1479.23|26
1732033910000|2024-11-19 16:31:50|1485.11|1479.21|1484.64|1478.74|1485.11|1479.21|1484.64|1478.74|22
1732033920000|2024-11-19 16:32:00|1484.61|1478.71|1485.16|1479.26|1485.23|1479.33|1484.6|1478.7|19
1732033930000|2024-11-19 16:32:10|1485.2|1479.3|1485.64|1479.74|1485.75|1479.85|1485.2|1479.3|24
1732033940000|2024-11-19 16:32:20|1485.68|1479.78|1484.09|1478.19|1485.68|1479.78|1484.09|1478.19|24
1732033950000|2024-11-19 16:32:30|1483.99|1478.09|1484.72|1478.82|1485.14|1479.24|1483.73|1477.83|23
1732033960000|2024-11-19 16:32:40|1484.75|1478.85|1486.43|1480.53|1486.48|1480.58|1484.68|1478.78|28
1732033970000|2024-11-19 16:32:50|1486.48|1480.58|1486.05|1480.15|1486.7|1480.8|1486.05|1480.15|23
1732033980000|2024-11-19 16:33:00|1485.99|1480.09|1485.3|1479.4|1486.21|1480.31|1485.3|1479.4|23
1732033990000|2024-11-19 16:33:10|1484.96|1479.06|1484.7|1478.8|1484.98|1479.08|1484.7|1478.8|28
1732034000000|2024-11-19 16:33:20|1484.65|1478.75|1483.88|1477.98|1484.65|1478.75|1483.8|1477.9|25
1732034010000|2024-11-19 16:33:30|1483.84|1477.94|1482.79|1476.89|1483.84|1477.94|1482.74|1476.84|25
1732034020000|2024-11-19 16:33:40|1482.77|1476.87|1481.83|1475.93|1482.81|1476.91|1481.79|1475.89|31
1732034030000|2024-11-19 16:33:50|1481.99|1476.09|1482.61|1476.71|1482.61|1476.71|1481.99|1476.09|27
1732034040000|2024-11-19 16:34:00|1482.67|1476.77|1482.84|1476.94|1483.35|1477.45|1482.67|1476.77|25
1732034050000|2024-11-19 16:34:10|1482.86|1476.96|1483.54|1477.64|1483.85|1477.95|1482.86|1476.96|26
1732034060000|2024-11-19 16:34:20|1483.36|1477.46|1482.61|1476.71|1483.36|1477.46|1481.85|1475.95|32
1732034070000|2024-11-19 16:34:30|1482.66|1476.76|1482.74|1476.84|1482.75|1476.85|1482.55|1476.65|20
1732034080000|2024-11-19 16:34:40|1482.7|1476.8|1482.04|1476.14|1482.71|1476.81|1481.9|1476|17
1732034090000|2024-11-19 16:34:50|1482.06|1476.16|1481.91|1476.01|1482.68|1476.78|1481.86|1475.96|27
1732034100000|2024-11-19 16:35:00|1481.88|1475.98|1482.66|1476.76|1482.82|1476.92|1481.55|1475.65|28
1732034110000|2024-11-19 16:35:10|1482.65|1476.75|1481.8|1475.9|1482.65|1476.75|1480.89|1474.99|29
1732034120000|2024-11-19 16:35:20|1481.77|1475.87|1481.55|1475.65|1481.95|1476.05|1481.55|1475.65|23
1732034130000|2024-11-19 16:35:30|1481.59|1475.69|1482.68|1476.78|1482.73|1476.83|1481.48|1475.58|24
1732034140000|2024-11-19 16:35:40|1482.56|1476.66|1482.5|1476.6|1482.56|1476.66|1482.35|1476.45|18
1732034150000|2024-11-19 16:35:50|1482.48|1476.58|1481.98|1476.08|1482.55|1476.65|1481.9|1476|19
1732034160000|2024-11-19 16:36:00|1481.99|1476.09|1480.86|1474.96|1482.09|1476.19|1480.86|1474.96|21
1732034170000|2024-11-19 16:36:10|1480.94|1475.04|1481.54|1475.64|1482.23|1476.33|1480.94|1475.04|26
1732034180000|2024-11-19 16:36:20|1481.72|1475.82|1483.6|1477.7|1483.6|1477.7|1481.35|1475.45|28
1732034190000|2024-11-19 16:36:30|1483.62|1477.72|1483.62|1477.72|1484.27|1478.37|1483.55|1477.65|25
1732034200000|2024-11-19 16:36:40|1483.66|1477.76|1484.76|1478.86|1484.88|1478.98|1483.56|1477.66|25
1732034210000|2024-11-19 16:36:50|1484.78|1478.88|1484.69|1478.79|1484.81|1478.91|1484.69|1478.79|11
1732034220000|2024-11-19 16:37:00|1484.76|1478.86|1483.99|1478.09|1484.76|1478.86|1483.92|1478.02|14
1732034230000|2024-11-19 16:37:10|1483.84|1477.94|1484.43|1478.53|1484.43|1478.53|1483.84|1477.94|26
1732034240000|2024-11-19 16:37:20|1484.35|1478.45|1484.79|1478.89|1484.79|1478.89|1483.9|1478|22
1732034250000|2024-11-19 16:37:30|1484.82|1478.92|1485.56|1479.66|1485.71|1479.81|1484.82|1478.92|19
1732034260000|2024-11-19 16:37:40|1485.61|1479.71|1484.88|1478.98|1485.71|1479.81|1484.85|1478.95|19
1732034270000|2024-11-19 16:37:50|1484.95|1479.05|1484.88|1478.98|1484.95|1479.05|1484.55|1478.65|6
1732034280000|2024-11-19 16:38:00|1484.85|1478.95|1483.74|1477.84|1485|1479.1|1483.74|1477.84|25
1732034290000|2024-11-19 16:38:10|1483.35|1477.45|1483.09|1477.19|1483.35|1477.45|1482.9|1477|19
1732034300000|2024-11-19 16:38:20|1483.07|1477.17|1481.86|1475.96|1483.07|1477.17|1481.3|1475.4|28
1732034310000|2024-11-19 16:38:30|1481.83|1475.93|1481.4|1475.5|1482.16|1476.26|1481.31|1475.41|24
1732034320000|2024-11-19 16:38:40|1481.5|1475.6|1481.78|1475.88|1481.85|1475.95|1481.3|1475.4|21
1732034330000|2024-11-19 16:38:50|1481.73|1475.83|1480.84|1474.94|1481.95|1476.05|1480.7|1474.8|29
1732034340000|2024-11-19 16:39:00|1480.9|1475|1480.73|1474.83|1480.92|1475.02|1480.7|1474.8|28
1732034350000|2024-11-19 16:39:10|1480.7|1474.8|1480.66|1474.76|1480.85|1474.95|1480.66|1474.76|22
1732034360000|2024-11-19 16:39:20|1480.64|1474.74|1479.92|1474.02|1480.64|1474.74|1479.73|1473.83|27
1732034370000|2024-11-19 16:39:30|1479.89|1473.99|1481.06|1475.16|1481.06|1475.16|1479.89|1473.99|18
1732034380000|2024-11-19 16:39:40|1481.1|1475.2|1481.9|1476|1481.9|1476|1481.1|1475.2|14
1732034390000|2024-11-19 16:39:50|1481.93|1476.03|1482.48|1476.58|1482.48|1476.58|1481.9|1476|25
1732034400000|2024-11-19 16:40:00|1482.65|1476.75|1483|1477.1|1483.1|1477.2|1482.54|1476.64|19
1732034410000|2024-11-19 16:40:10|1482.79|1476.89|1483.69|1477.79|1483.69|1477.79|1482.74|1476.84|22
1732034420000|2024-11-19 16:40:20|1483.67|1477.77|1483.84|1477.94|1484.1|1478.2|1483.64|1477.74|20
1732034430000|2024-11-19 16:40:30|1483.82|1477.92|1483.81|1477.91|1483.84|1477.94|1483.71|1477.81|10
1732034440000|2024-11-19 16:40:40|1483.82|1477.92|1484.56|1478.66|1484.65|1478.75|1483.81|1477.91|22
1732034450000|2024-11-19 16:40:50|1484.55|1478.65|1484.48|1478.58|1484.66|1478.76|1484.48|1478.58|11
1732034460000|2024-11-19 16:41:00|1484.31|1478.41|1484.74|1478.84|1484.76|1478.86|1484.24|1478.34|11
1732034470000|2024-11-19 16:41:10|1484.79|1478.89|1484.92|1479.02|1485.08|1479.18|1484.79|1478.89|13
1732034480000|2024-11-19 16:41:20|1484.9|1479|1484|1478.1|1484.9|1479|1483.97|1478.07|17
1732034490000|2024-11-19 16:41:30|1484.02|1478.12|1483.9|1478|1484.02|1478.12|1483.85|1477.95|19
1732034500000|2024-11-19 16:41:40|1483.7|1477.8|1484|1478.1|1484.05|1478.15|1483.55|1477.65|12
1732034510000|2024-11-19 16:41:50|1484.03|1478.13|1483.59|1477.69|1484.03|1478.13|1483.45|1477.55|16
1732034520000|2024-11-19 16:42:00|1483.54|1477.64|1483.1|1477.2|1483.54|1477.64|1483.07|1477.17|9
1732034530000|2024-11-19 16:42:10|1483.12|1477.22|1483.51|1477.61|1483.61|1477.71|1482.85|1476.95|25
1732034540000|2024-11-19 16:42:20|1483.5|1477.6|1483.45|1477.55|1483.92|1478.02|1482.98|1477.08|30
1732034550000|2024-11-19 16:42:30|1483.5|1477.6|1483.46|1477.56|1483.75|1477.85|1483.22|1477.32|25
1732034560000|2024-11-19 16:42:40|1483.48|1477.58|1483.33|1477.43|1483.59|1477.69|1483.14|1477.24|22
1732034570000|2024-11-19 16:42:50|1483.43|1477.53|1482.94|1477.04|1483.48|1477.58|1482.87|1476.97|24
1732034580000|2024-11-19 16:43:00|1482.95|1477.05|1482.6|1476.7|1482.97|1477.07|1482.45|1476.55|28
1732034590000|2024-11-19 16:43:10|1482.45|1476.55|1481.82|1475.92|1482.6|1476.7|1481.7|1475.8|23
1732034600000|2024-11-19 16:43:20|1481.8|1475.9|1481.99|1476.09|1482.05|1476.15|1481.65|1475.75|20
1732034610000|2024-11-19 16:43:30|1482.04|1476.14|1482.69|1476.79|1482.77|1476.87|1482.02|1476.12|20
1732034620000|2024-11-19 16:43:40|1482.63|1476.73|1482.06|1476.16|1482.63|1476.73|1482.06|1476.16|8
1732034630000|2024-11-19 16:43:50|1482.07|1476.17|1482.54|1476.64|1482.75|1476.85|1481.98|1476.08|21
1732034640000|2024-11-19 16:44:00|1482.51|1476.61|1482.02|1476.12|1482.51|1476.61|1482.02|1476.12|25
1732034650000|2024-11-19 16:44:10|1482.05|1476.15|1481.87|1475.97|1482.1|1476.2|1481.8|1475.9|21
1732034660000|2024-11-19 16:44:20|1481.85|1475.95|1482.59|1476.69|1482.9|1477|1481.55|1475.65|28
1732034670000|2024-11-19 16:44:30|1482.62|1476.72|1482.38|1476.48|1482.62|1476.72|1482.02|1476.12|24
1732034680000|2024-11-19 16:44:40|1482.47|1476.57|1482.91|1477.01|1482.91|1477.01|1482.37|1476.47|18
1732034690000|2024-11-19 16:44:50|1483.02|1477.12|1482.79|1476.89|1483.08|1477.18|1482.77|1476.87|16
1732034700000|2024-11-19 16:45:00|1482.81|1476.91|1482.62|1476.72|1483.65|1477.75|1482.61|1476.71|17
1732034710000|2024-11-19 16:45:10|1482.59|1476.69|1482.71|1476.81|1482.81|1476.91|1482.32|1476.42|22
1732034720000|2024-11-19 16:45:20|1482.69|1476.79|1482.69|1476.79|1482.95|1477.05|1482.64|1476.74|19
1732034730000|2024-11-19 16:45:30|1482.64|1476.74|1482.45|1476.55|1482.69|1476.79|1482.22|1476.32|10
1732034740000|2024-11-19 16:45:40|1482.5|1476.6|1481.8|1475.9|1482.55|1476.65|1481.8|1475.9|28
1732034750000|2024-11-19 16:45:50|1481.85|1475.95|1481.74|1475.84|1481.85|1475.95|1481.56|1475.66|16
1732034760000|2024-11-19 16:46:00|1481.7|1475.8|1481.84|1475.94|1482.11|1476.21|1481.67|1475.77|21
1732034770000|2024-11-19 16:46:10|1481.86|1475.96|1481.51|1475.61|1482.5|1476.6|1481.51|1475.61|26
1732034780000|2024-11-19 16:46:20|1481.48|1475.58|1480.89|1474.99|1481.48|1475.58|1480.75|1474.85|31
1732034790000|2024-11-19 16:46:30|1480.83|1474.93|1480.15|1474.25|1480.89|1474.99|1479.45|1473.55|28
1732034800000|2024-11-19 16:46:40|1480.2|1474.3|1480.86|1474.96|1481.13|1475.23|1480.18|1474.28|25
1732034810000|2024-11-19 16:46:50|1480.84|1474.94|1480.86|1474.96|1480.92|1475.02|1480.65|1474.75|18
1732034820000|2024-11-19 16:47:00|1480.91|1475.01|1480.5|1474.6|1480.95|1475.05|1480.5|1474.6|31
1732034830000|2024-11-19 16:47:10|1480.59|1474.69|1480.55|1474.65|1480.74|1474.84|1480.45|1474.55|10
1732034840000|2024-11-19 16:47:20|1480.5|1474.6|1481.06|1475.16|1481.06|1475.16|1480.48|1474.58|16
1732034850000|2024-11-19 16:47:30|1481.09|1475.19|1480.55|1474.65|1481.09|1475.19|1480.55|1474.65|19
1732034860000|2024-11-19 16:47:40|1480.5|1474.6|1479.56|1473.66|1480.5|1474.6|1479.56|1473.66|21
1732034870000|2024-11-19 16:47:50|1479.6|1473.7|1478.59|1472.69|1479.61|1473.71|1478.59|1472.69|26
1732034880000|2024-11-19 16:48:00|1478.64|1472.74|1478.77|1472.87|1479.04|1473.14|1478.64|1472.74|25
1732034890000|2024-11-19 16:48:10|1478.72|1472.82|1478.38|1472.48|1478.72|1472.82|1478.14|1472.24|21
1732034900000|2024-11-19 16:48:20|1478.35|1472.45|1478.53|1472.63|1478.6|1472.7|1478.06|1472.16|23
1732034910000|2024-11-19 16:48:30|1478.48|1472.58|1478.07|1472.17|1478.51|1472.61|1478.06|1472.16|19
1732034920000|2024-11-19 16:48:40|1478.03|1472.13|1478.45|1472.55|1478.45|1472.55|1477.64|1471.74|16
1732034930000|2024-11-19 16:48:50|1478.55|1472.65|1478.61|1472.71|1478.67|1472.77|1478.48|1472.58|12
1732034940000|2024-11-19 16:49:00|1478.64|1472.74|1479.15|1473.25|1479.24|1473.34|1478.61|1472.71|21
1732034950000|2024-11-19 16:49:10|1479.19|1473.29|1478.86|1472.96|1479.19|1473.29|1478.82|1472.92|24
1732034960000|2024-11-19 16:49:20|1478.82|1472.92|1478.74|1472.84|1478.86|1472.96|1478.74|1472.84|18
1732034970000|2024-11-19 16:49:30|1478.59|1472.69|1479.48|1473.58|1479.48|1473.58|1478.45|1472.55|28
1732034980000|2024-11-19 16:49:40|1479.45|1473.55|1479.55|1473.65|1479.6|1473.7|1479.29|1473.39|15
1732034990000|2024-11-19 16:49:50|1479.58|1473.68|1480.61|1474.71|1480.65|1474.75|1479.58|1473.68|21
1732035000000|2024-11-19 16:50:00|1480.6|1474.7|1480.53|1474.63|1480.7|1474.8|1480.31|1474.41|19
1732035010000|2024-11-19 16:50:10|1480.43|1474.53|1480.3|1474.4|1480.44|1474.54|1480.08|1474.18|14
1732035020000|2024-11-19 16:50:20|1480.33|1474.43|1479.45|1473.55|1480.53|1474.63|1479.1|1473.2|22
1732035030000|2024-11-19 16:50:30|1479.4|1473.5|1479.61|1473.71|1479.7|1473.8|1478.8|1472.9|25
1732035040000|2024-11-19 16:50:40|1479.71|1473.81|1479.88|1473.98|1480.03|1474.13|1479.61|1473.71|34
1732035050000|2024-11-19 16:50:50|1479.9|1474|1480.02|1474.12|1480.17|1474.27|1479.8|1473.9|19
1732035060000|2024-11-19 16:51:00|1480.08|1474.18|1480.95|1475.05|1480.95|1475.05|1479.92|1474.02|23
1732035070000|2024-11-19 16:51:10|1480.98|1475.08|1480.67|1474.77|1481.43|1475.53|1480.67|1474.77|27
1732035080000|2024-11-19 16:51:20|1480.68|1474.78|1481.7|1475.8|1481.7|1475.8|1480.61|1474.71|29
1732035090000|2024-11-19 16:51:30|1481.71|1475.81|1481.84|1475.94|1482.02|1476.12|1481.64|1475.74|21
1732035100000|2024-11-19 16:51:40|1481.91|1476.01|1481.84|1475.94|1481.91|1476.01|1481.74|1475.84|25
1732035110000|2024-11-19 16:51:50|1481.86|1475.96|1480.45|1474.55|1481.86|1475.96|1480.45|1474.55|32
1732035120000|2024-11-19 16:52:00|1480.65|1474.75|1479.92|1474.02|1480.65|1474.75|1479.92|1474.02|24
1732035130000|2024-11-19 16:52:10|1479.93|1474.03|1480.37|1474.47|1480.62|1474.72|1479.92|1474.02|23
1732035140000|2024-11-19 16:52:20|1480.23|1474.33|1480.14|1474.24|1480.23|1474.33|1479.55|1473.65|26
1732035150000|2024-11-19 16:52:30|1480.08|1474.18|1480.55|1474.65|1480.61|1474.71|1480.08|1474.18|23
1732035160000|2024-11-19 16:52:40|1480.56|1474.66|1481|1475.1|1481.02|1475.12|1480.55|1474.65|26
1732035170000|2024-11-19 16:52:50|1481.02|1475.12|1480.86|1474.96|1481.02|1475.12|1480.77|1474.87|19
1732035180000|2024-11-19 16:53:00|1480.88|1474.98|1480.53|1474.63|1480.9|1475|1480.53|1474.63|18
1732035190000|2024-11-19 16:53:10|1480.51|1474.61|1479.99|1474.09|1480.53|1474.63|1479.99|1474.09|13
1732035200000|2024-11-19 16:53:20|1479.93|1474.03|1479.68|1473.78|1479.99|1474.09|1479.57|1473.67|26
1732035210000|2024-11-19 16:53:30|1479.63|1473.73|1479.72|1473.82|1479.72|1473.82|1479.53|1473.63|13
1732035220000|2024-11-19 16:53:40|1479.76|1473.86|1479.52|1473.62|1480.05|1474.15|1479.4|1473.5|17
1732035230000|2024-11-19 16:53:50|1479.59|1473.69|1479.4|1473.5|1479.77|1473.87|1479.4|1473.5|14
1732035240000|2024-11-19 16:54:00|1479.22|1473.32|1478.88|1472.98|1479.27|1473.37|1478.77|1472.87|30
1732035250000|2024-11-19 16:54:10|1478.85|1472.95|1477.93|1472.03|1478.85|1472.95|1477.88|1471.98|22
1732035260000|2024-11-19 16:54:20|1477.83|1471.93|1476.88|1470.98|1477.83|1471.93|1476.6|1470.7|18
1732035270000|2024-11-19 16:54:30|1476.83|1470.93|1476.66|1470.76|1476.88|1470.98|1476.6|1470.7|23
1732035280000|2024-11-19 16:54:40|1476.65|1470.75|1476.33|1470.43|1476.65|1470.75|1475.66|1469.76|32
1732035290000|2024-11-19 16:54:50|1476.31|1470.41|1475.99|1470.09|1476.33|1470.43|1475.91|1470.01|20
1732035300000|2024-11-19 16:55:00|1475.97|1470.07|1476.35|1470.45|1476.38|1470.48|1475.7|1469.8|24
1732035310000|2024-11-19 16:55:10|1476.36|1470.46|1476.53|1470.63|1476.53|1470.63|1476.35|1470.45|12
1732035320000|2024-11-19 16:55:20|1476.61|1470.71|1477.12|1471.22|1477.12|1471.22|1476.61|1470.71|30
1732035330000|2024-11-19 16:55:30|1477.15|1471.25|1476.65|1470.75|1477.15|1471.25|1476.6|1470.7|30
1732035340000|2024-11-19 16:55:40|1476.76|1470.86|1476.66|1470.76|1476.88|1470.98|1476.65|1470.75|26
1732035350000|2024-11-19 16:55:50|1476.54|1470.64|1476.85|1470.95|1476.88|1470.98|1476.48|1470.58|18
1732035360000|2024-11-19 16:56:00|1476.82|1470.92|1477.22|1471.32|1477.43|1471.53|1476.64|1470.74|22
1732035370000|2024-11-19 16:56:10|1477.09|1471.19|1477.6|1471.7|1477.65|1471.75|1477.09|1471.19|15
1732035380000|2024-11-19 16:56:20|1477.55|1471.65|1477.25|1471.35|1477.55|1471.65|1477.14|1471.24|21
1732035390000|2024-11-19 16:56:30|1477.23|1471.33|1477.41|1471.51|1477.43|1471.53|1477.08|1471.18|20
1732035400000|2024-11-19 16:56:40|1477.43|1471.53|1477.5|1471.6|1477.5|1471.6|1477.41|1471.51|8
1732035410000|2024-11-19 16:56:50|1477.55|1471.65|1477.53|1471.63|1477.65|1471.75|1477.53|1471.63|7
1732035420000|2024-11-19 16:57:00|1477.58|1471.68|1476.77|1470.87|1477.6|1471.7|1476.77|1470.87|16
1732035430000|2024-11-19 16:57:10|1476.85|1470.95|1476.68|1470.78|1476.85|1470.95|1476.63|1470.73|30
1732035440000|2024-11-19 16:57:20|1476.7|1470.8|1476.97|1471.07|1476.97|1471.07|1476.68|1470.78|27
1732035450000|2024-11-19 16:57:30|1476.93|1471.03|1476.65|1470.75|1476.93|1471.03|1476.58|1470.68|12
1732035460000|2024-11-19 16:57:40|1476.5|1470.6|1476.48|1470.58|1476.65|1470.75|1476.48|1470.58|6
1732035470000|2024-11-19 16:57:50|1476.58|1470.68|1476.69|1470.79|1476.69|1470.79|1476.4|1470.5|11
1732035480000|2024-11-19 16:58:00|1476.64|1470.74|1476.98|1471.08|1477.07|1471.17|1476.59|1470.69|24
1732035490000|2024-11-19 16:58:10|1476.94|1471.04|1476.74|1470.84|1477|1471.1|1476.74|1470.84|24
1732035500000|2024-11-19 16:58:20|1476.81|1470.91|1477.08|1471.18|1477.09|1471.19|1476.77|1470.87|23
1732035510000|2024-11-19 16:58:30|1477.13|1471.23|1477.55|1471.65|1477.65|1471.75|1477.13|1471.23|8
1732035520000|2024-11-19 16:58:40|1477.6|1471.7|1477.55|1471.65|1477.6|1471.7|1477.55|1471.65|10
1732035530000|2024-11-19 16:58:50|1477.4|1471.5|1477.09|1471.19|1477.4|1471.5|1477.07|1471.17|14
1732035540000|2024-11-19 16:59:00|1477.07|1471.17|1476.95|1471.05|1477.41|1471.51|1476.93|1471.03|21
1732035550000|2024-11-19 16:59:10|1477|1471.1|1476.89|1470.99|1477.01|1471.11|1476.88|1470.98|22
1732035560000|2024-11-19 16:59:20|1476.88|1470.98|1476.61|1470.71|1476.95|1471.05|1476.61|1470.71|28
1732035570000|2024-11-19 16:59:30|1476.66|1470.76|1477.07|1471.17|1477.09|1471.19|1476.64|1470.74|18
1732035580000|2024-11-19 16:59:40|1477.01|1471.11|1476.74|1470.84|1477.07|1471.17|1476.74|1470.84|21
1732035590000|2024-11-19 16:59:50|1476.69|1470.79|1476.64|1470.74|1476.69|1470.79|1476.64|1470.74|4
1732035600000|2024-11-19 17:00:00|1476.7|1470.8|1476.53|1470.63|1476.79|1470.89|1476.53|1470.63|19
1732035610000|2024-11-19 17:00:10|1476.46|1470.56|1476.3|1470.4|1476.53|1470.63|1476.28|1470.38|14
1732035620000|2024-11-19 17:00:20|1476.26|1470.36|1475.31|1469.41|1476.26|1470.36|1475.02|1469.12|32
1732035630000|2024-11-19 17:00:30|1475.21|1469.31|1476.34|1470.44|1476.34|1470.44|1475.21|1469.31|26
1732035640000|2024-11-19 17:00:40|1476.4|1470.5|1476.74|1470.84|1476.96|1471.06|1476.4|1470.5|24
1732035650000|2024-11-19 17:00:50|1476.76|1470.86|1476.76|1470.86|1476.86|1470.96|1476.74|1470.84|23
1732035660000|2024-11-19 17:01:00|1476.83|1470.93|1477.55|1471.65|1477.62|1471.72|1476.74|1470.84|28
1732035670000|2024-11-19 17:01:10|1477.7|1471.8|1477.64|1471.74|1477.7|1471.8|1477.64|1471.74|5
1732035680000|2024-11-19 17:01:20|1477.7|1471.8|1477.12|1471.22|1477.72|1471.82|1477.12|1471.22|17
1732035690000|2024-11-19 17:01:30|1477.02|1471.12|1477.06|1471.16|1477.1|1471.2|1476.71|1470.81|12
1732035700000|2024-11-19 17:01:40|1477.01|1471.11|1476.97|1471.07|1477.08|1471.18|1476.87|1470.97|13
1732035710000|2024-11-19 17:01:50|1476.91|1471.01|1476.77|1470.87|1477|1471.1|1476.77|1470.87|12
1732035720000|2024-11-19 17:02:00|1476.74|1470.84|1475.53|1469.63|1476.74|1470.84|1475.53|1469.63|24
1732035730000|2024-11-19 17:02:10|1475.55|1469.65|1475.43|1469.53|1475.58|1469.68|1475.36|1469.46|22
1732035740000|2024-11-19 17:02:20|1475.45|1469.55|1475.21|1469.31|1475.45|1469.55|1475.03|1469.13|23
1732035750000|2024-11-19 17:02:30|1475.15|1469.25|1475.05|1469.15|1475.15|1469.25|1474.98|1469.08|21
1732035760000|2024-11-19 17:02:40|1475.23|1469.33|1475.33|1469.43|1475.99|1470.09|1475.23|1469.33|29
1732035770000|2024-11-19 17:02:50|1475.31|1469.41|1475.45|1469.55|1475.64|1469.74|1475.31|1469.41|17
1732035780000|2024-11-19 17:03:00|1475.43|1469.53|1474.98|1469.08|1475.43|1469.53|1474.98|1469.08|15
1732035790000|2024-11-19 17:03:10|1475.04|1469.14|1474.26|1468.36|1475.51|1469.61|1474.05|1468.15|21
1732035800000|2024-11-19 17:03:20|1474.28|1468.38|1473.67|1467.77|1474.28|1468.38|1473.6|1467.7|17
1732035810000|2024-11-19 17:03:30|1473.64|1467.74|1474.08|1468.18|1474.2|1468.3|1473.58|1467.68|15
1732035820000|2024-11-19 17:03:40|1474.1|1468.2|1474.92|1469.02|1474.92|1469.02|1474.09|1468.19|32
1732035830000|2024-11-19 17:03:50|1474.88|1468.98|1474.63|1468.73|1475.18|1469.28|1474.63|1468.73|24
1732035840000|2024-11-19 17:04:00|1474.66|1468.76|1474.43|1468.53|1474.97|1469.07|1474.43|1468.53|30
1732035850000|2024-11-19 17:04:10|1474.46|1468.56|1474.97|1469.07|1475.04|1469.14|1474.23|1468.33|17
1732035860000|2024-11-19 17:04:20|1474.98|1469.08|1474.74|1468.84|1474.98|1469.08|1474.69|1468.79|19
1732035870000|2024-11-19 17:04:30|1474.71|1468.81|1474.9|1469|1474.9|1469|1474.63|1468.73|21
1732035880000|2024-11-19 17:04:40|1474.88|1468.98|1475.17|1469.27|1475.55|1469.65|1474.88|1468.98|25
1732035890000|2024-11-19 17:04:50|1475.2|1469.3|1474.67|1468.77|1475.2|1469.3|1474.67|1468.77|24
1732035900000|2024-11-19 17:05:00|1474.64|1468.74|1474.7|1468.8|1474.95|1469.05|1474.61|1468.71|20
1732035910000|2024-11-19 17:05:10|1474.72|1468.82|1474.71|1468.81|1474.75|1468.85|1474.56|1468.66|18
1732035920000|2024-11-19 17:05:20|1474.73|1468.83|1474.66|1468.76|1474.79|1468.89|1474.65|1468.75|18
1732035930000|2024-11-19 17:05:30|1474.68|1468.78|1475.25|1469.35|1475.27|1469.37|1474.68|1468.78|20
1732035940000|2024-11-19 17:05:40|1475.22|1469.32|1475.72|1469.82|1475.78|1469.88|1475|1469.1|23
1732035950000|2024-11-19 17:05:50|1475.69|1469.79|1475|1469.1|1475.8|1469.9|1474.97|1469.07|22
1732035960000|2024-11-19 17:06:00|1474.99|1469.09|1476.16|1470.26|1476.16|1470.26|1474.99|1469.09|26
1732035970000|2024-11-19 17:06:10|1476.38|1470.48|1476.74|1470.84|1476.8|1470.9|1476.37|1470.47|23
1732035980000|2024-11-19 17:06:20|1476.69|1470.79|1476.79|1470.89|1477.01|1471.11|1476.64|1470.74|22
1732035990000|2024-11-19 17:06:30|1476.82|1470.92|1477.17|1471.27|1477.21|1471.31|1476.82|1470.92|15
1732036000000|2024-11-19 17:06:40|1477.2|1471.3|1477.54|1471.64|1477.58|1471.68|1477.15|1471.25|13
1732036010000|2024-11-19 17:06:50|1477.58|1471.68|1477.83|1471.93|1477.92|1472.02|1477.58|1471.68|25
1732036020000|2024-11-19 17:07:00|1477.87|1471.97|1478.09|1472.19|1478.09|1472.19|1477.82|1471.92|20
1732036030000|2024-11-19 17:07:10|1478.14|1472.24|1477.89|1471.99|1478.39|1472.49|1477.81|1471.91|32
1732036040000|2024-11-19 17:07:20|1477.84|1471.94|1477.68|1471.78|1477.84|1471.94|1477.68|1471.78|20
1732036050000|2024-11-19 17:07:30|1477.65|1471.75|1477.8|1471.9|1477.83|1471.93|1477.65|1471.75|16
1732036060000|2024-11-19 17:07:40|1477.82|1471.92|1477.74|1471.84|1477.82|1471.92|1477.65|1471.75|28
1732036070000|2024-11-19 17:07:50|1477.71|1471.81|1477.83|1471.93|1478|1472.1|1477.71|1471.81|26
1732036080000|2024-11-19 17:08:00|1477.9|1472|1478.19|1472.29|1478.22|1472.32|1477.68|1471.78|32
1732036090000|2024-11-19 17:08:10|1478.21|1472.31|1477.76|1471.86|1478.34|1472.44|1477.73|1471.83|22
1732036100000|2024-11-19 17:08:20|1477.73|1471.83|1477.97|1472.07|1477.98|1472.08|1477.6|1471.7|24
1732036110000|2024-11-19 17:08:30|1477.98|1472.08|1478.65|1472.75|1478.7|1472.8|1477.91|1472.01|25
1732036120000|2024-11-19 17:08:40|1478.6|1472.7|1478.24|1472.34|1478.6|1472.7|1478.11|1472.21|28
1732036130000|2024-11-19 17:08:50|1478.25|1472.35|1478.5|1472.6|1478.63|1472.73|1478.25|1472.35|11
1732036140000|2024-11-19 17:09:00|1478.51|1472.61|1478.9|1473|1479.05|1473.15|1478|1472.1|26
1732036150000|2024-11-19 17:09:10|1478.95|1473.05|1479.73|1473.83|1479.9|1474|1478.93|1473.03|26
1732036160000|2024-11-19 17:09:20|1479.78|1473.88|1480.91|1475.01|1480.95|1475.05|1479.66|1473.76|27
1732036170000|2024-11-19 17:09:30|1480.87|1474.97|1481.45|1475.55|1481.85|1475.95|1480.8|1474.9|21
1732036180000|2024-11-19 17:09:40|1481.48|1475.58|1481.34|1475.44|1481.48|1475.58|1480.75|1474.85|18
1732036190000|2024-11-19 17:09:50|1481.4|1475.5|1481.37|1475.47|1481.48|1475.58|1481.25|1475.35|21
1732036200000|2024-11-19 17:10:00|1481.47|1475.57|1479.58|1473.68|1481.48|1475.58|1479.51|1473.61|34
1732036210000|2024-11-19 17:10:10|1480.33|1474.43|1481.53|1475.63|1481.65|1475.75|1480.33|1474.43|30
1732036220000|2024-11-19 17:10:20|1481.63|1475.73|1481.84|1475.94|1482.4|1476.5|1481.6|1475.7|25
1732036230000|2024-11-19 17:10:30|1482.34|1476.44|1481.95|1476.05|1482.45|1476.55|1481.78|1475.88|25
1732036240000|2024-11-19 17:10:40|1481.73|1475.83|1481.39|1475.49|1481.84|1475.94|1481.25|1475.35|27
1732036250000|2024-11-19 17:10:50|1481.3|1475.4|1480.65|1474.75|1481.45|1475.55|1480.6|1474.7|29
1732036260000|2024-11-19 17:11:00|1480.7|1474.8|1479.43|1473.53|1480.7|1474.8|1479.43|1473.53|20
1732036270000|2024-11-19 17:11:10|1479.41|1473.51|1480.36|1474.46|1480.38|1474.48|1479|1473.1|25
1732036280000|2024-11-19 17:11:20|1480.32|1474.42|1480.37|1474.47|1480.42|1474.52|1479.63|1473.73|27
1732036290000|2024-11-19 17:11:30|1480.42|1474.52|1479.68|1473.78|1480.42|1474.52|1479.64|1473.74|29
1732036300000|2024-11-19 17:11:40|1479.8|1473.9|1480.45|1474.55|1480.45|1474.55|1479.8|1473.9|15
1732036310000|2024-11-19 17:11:50|1480.42|1474.52|1479.8|1473.9|1480.43|1474.53|1479.62|1473.72|27
1732036320000|2024-11-19 17:12:00|1479.79|1473.89|1479.44|1473.54|1480.45|1474.55|1479.41|1473.51|24
1732036330000|2024-11-19 17:12:10|1479.42|1473.52|1478.7|1472.8|1479.63|1473.73|1478.55|1472.65|27
1732036340000|2024-11-19 17:12:20|1478.75|1472.85|1478.73|1472.83|1479.41|1473.51|1478.6|1472.7|31
1732036350000|2024-11-19 17:12:30|1478.79|1472.89|1478.64|1472.74|1478.8|1472.9|1478.6|1472.7|14
1732036360000|2024-11-19 17:12:40|1478.69|1472.79|1478.69|1472.79|1478.8|1472.9|1478.59|1472.69|16
1732036370000|2024-11-19 17:12:50|1478.74|1472.84|1478.9|1473|1478.9|1473|1478.64|1472.74|27
1732036380000|2024-11-19 17:13:00|1478.83|1472.93|1478.9|1473|1478.95|1473.05|1478.58|1472.68|24
1732036390000|2024-11-19 17:13:10|1478.78|1472.88|1479.31|1473.41|1479.45|1473.55|1478.65|1472.75|24
1732036400000|2024-11-19 17:13:20|1479.21|1473.31|1478.45|1472.55|1479.21|1473.31|1478.38|1472.48|31
1732036410000|2024-11-19 17:13:30|1478.42|1472.52|1477.99|1472.09|1478.45|1472.55|1477.99|1472.09|17
1732036420000|2024-11-19 17:13:40|1478.03|1472.13|1477.69|1471.79|1478.48|1472.58|1477.66|1471.76|29
1732036430000|2024-11-19 17:13:50|1477.66|1471.76|1477.46|1471.56|1477.76|1471.86|1477.43|1471.53|24
1732036440000|2024-11-19 17:14:00|1477.48|1471.58|1476.65|1470.75|1477.48|1471.58|1476.65|1470.75|23
1732036450000|2024-11-19 17:14:10|1476.64|1470.74|1476.45|1470.55|1476.64|1470.74|1475.75|1469.85|27
1732036460000|2024-11-19 17:14:20|1476.4|1470.5|1476.79|1470.89|1477.35|1471.45|1476.4|1470.5|27
1732036470000|2024-11-19 17:14:30|1476.82|1470.92|1477.55|1471.65|1477.55|1471.65|1476.75|1470.85|22
1732036480000|2024-11-19 17:14:40|1477.6|1471.7|1477.95|1472.05|1477.95|1472.05|1477.53|1471.63|22
1732036490000|2024-11-19 17:14:50|1477.83|1471.93|1477.76|1471.86|1478.45|1472.55|1477.65|1471.75|19
1732036500000|2024-11-19 17:15:00|1477.81|1471.91|1479.7|1473.8|1479.7|1473.8|1477.7|1471.8|19
1732036510000|2024-11-19 17:15:10|1479.83|1473.93|1478.7|1472.8|1480.75|1474.85|1478.7|1472.8|26
1732036520000|2024-11-19 17:15:20|1478.75|1472.85|1479.8|1473.9|1479.95|1474.05|1478.73|1472.83|27
1732036530000|2024-11-19 17:15:30|1479.9|1474|1479.47|1473.57|1479.9|1474|1479.23|1473.33|28
1732036540000|2024-11-19 17:15:40|1479.54|1473.64|1479.4|1473.5|1479.58|1473.68|1478.75|1472.85|24
1732036550000|2024-11-19 17:15:50|1479.15|1473.25|1479.35|1473.45|1479.4|1473.5|1478.88|1472.98|16
1732036560000|2024-11-19 17:16:00|1479.4|1473.5|1479.31|1473.41|1479.9|1474|1478.75|1472.85|32
1732036570000|2024-11-19 17:16:10|1479.21|1473.31|1479.43|1473.53|1479.74|1473.84|1479.21|1473.31|26
1732036580000|2024-11-19 17:16:20|1479.46|1473.56|1478.81|1472.91|1479.65|1473.75|1478.81|1472.91|26
1732036590000|2024-11-19 17:16:30|1478.73|1472.83|1479.4|1473.5|1479.4|1473.5|1478.7|1472.8|23
1732036600000|2024-11-19 17:16:40|1479.35|1473.45|1479.47|1473.57|1479.53|1473.63|1479.25|1473.35|17
1732036610000|2024-11-19 17:16:50|1479.44|1473.54|1478.46|1472.56|1479.6|1473.7|1478.45|1472.55|26
1732036620000|2024-11-19 17:17:00|1478.48|1472.58|1477.41|1471.51|1478.51|1472.61|1477.41|1471.51|33
1732036630000|2024-11-19 17:17:10|1477.44|1471.54|1477.48|1471.58|1477.48|1471.58|1477.37|1471.47|22
1732036640000|2024-11-19 17:17:20|1477.4|1471.5|1477.69|1471.79|1477.88|1471.98|1477.2|1471.3|30
1732036650000|2024-11-19 17:17:30|1477.68|1471.78|1477.52|1471.62|1477.69|1471.79|1476.83|1470.93|25
1732036660000|2024-11-19 17:17:40|1477.5|1471.6|1477.5|1471.6|1477.61|1471.71|1477.4|1471.5|24
1732036670000|2024-11-19 17:17:50|1477.52|1471.62|1478.26|1472.36|1478.41|1472.51|1477.5|1471.6|21
1732036680000|2024-11-19 17:18:00|1478.36|1472.46|1478.42|1472.52|1478.73|1472.83|1478.19|1472.29|28
1732036690000|2024-11-19 17:18:10|1478.47|1472.57|1479|1473.1|1479.29|1473.39|1478.47|1472.57|31
1732036700000|2024-11-19 17:18:20|1478.69|1472.79|1478.6|1472.7|1478.72|1472.82|1478.43|1472.53|23
1732036710000|2024-11-19 17:18:30|1478.75|1472.85|1479.4|1473.5|1479.4|1473.5|1478.63|1472.73|22
1732036720000|2024-11-19 17:18:40|1479.45|1473.55|1479.78|1473.88|1479.9|1474|1479.35|1473.45|10
1732036730000|2024-11-19 17:18:50|1479.83|1473.93|1480.58|1474.68|1480.82|1474.92|1479.78|1473.88|26
1732036740000|2024-11-19 17:19:00|1480.63|1474.73|1480.73|1474.83|1481.25|1475.35|1480.56|1474.66|22
1732036750000|2024-11-19 17:19:10|1480.68|1474.78|1481.88|1475.98|1482|1476.1|1480.68|1474.78|26
1732036760000|2024-11-19 17:19:20|1481.72|1475.82|1481.44|1475.54|1481.72|1475.82|1481.44|1475.54|22
1732036770000|2024-11-19 17:19:30|1481.46|1475.56|1481.75|1475.85|1481.83|1475.93|1481.46|1475.56|14
1732036780000|2024-11-19 17:19:40|1481.65|1475.75|1481.6|1475.7|1481.7|1475.8|1481.6|1475.7|6
1732036790000|2024-11-19 17:19:50|1481.45|1475.55|1481.45|1475.55|1481.45|1475.55|1481.45|1475.55|1
1732036810000|2024-11-19 17:20:10|1481.6|1475.7|1481.85|1475.95|1481.85|1475.95|1481.55|1475.65|18
1732036820000|2024-11-19 17:20:20|1482|1476.1|1481.6|1475.7|1482.5|1476.6|1481.55|1475.65|10
1732036830000|2024-11-19 17:20:30|1481.55|1475.65|1481.45|1475.55|1481.6|1475.7|1481.45|1475.55|4
1732036840000|2024-11-19 17:20:40|1480.95|1475.05|1479.55|1473.65|1480.95|1475.05|1479.55|1473.65|10
1732036850000|2024-11-19 17:20:50|1479.6|1473.7|1479.55|1473.65|1479.7|1473.8|1479.55|1473.65|15
1732036860000|2024-11-19 17:21:00|1479.45|1473.55|1478.55|1472.65|1479.45|1473.55|1478.55|1472.65|11
1732036870000|2024-11-19 17:21:10|1478.65|1472.75|1478.55|1472.65|1479.55|1473.65|1478.55|1472.65|16
1732036880000|2024-11-19 17:21:20|1478.6|1472.7|1478.75|1472.85|1478.8|1472.9|1478.55|1472.65|12
1732036890000|2024-11-19 17:21:30|1478.65|1472.75|1478.6|1472.7|1478.75|1472.85|1478.55|1472.65|13
1732036900000|2024-11-19 17:21:40|1478.65|1472.75|1478.55|1472.65|1478.7|1472.8|1478.55|1472.65|11
1732036910000|2024-11-19 17:21:50|1478.45|1472.55|1478.6|1472.7|1478.6|1472.7|1478.45|1472.55|5
1732036920000|2024-11-19 17:22:00|1478.55|1472.65|1476.75|1470.85|1478.55|1472.65|1476.55|1470.65|10
1732036930000|2024-11-19 17:22:10|1476.65|1470.75|1477.15|1471.25|1477.15|1471.25|1476.65|1470.75|2
1732036940000|2024-11-19 17:22:20|1477.35|1471.45|1477.4|1471.5|1477.4|1471.5|1477.05|1471.15|10
1732036950000|2024-11-19 17:22:30|1476.7|1470.8|1475.85|1469.95|1476.7|1470.8|1474.65|1468.75|21
1732036960000|2024-11-19 17:22:40|1475.8|1469.9|1476.6|1470.7|1476.7|1470.8|1475.7|1469.8|7
1732036970000|2024-11-19 17:22:50|1475.65|1469.75|1474.55|1468.65|1475.7|1469.8|1474.55|1468.65|15
1732036980000|2024-11-19 17:23:00|1474.6|1468.7|1474.7|1468.8|1474.85|1468.95|1474.55|1468.65|22
1732036990000|2024-11-19 17:23:10|1474.75|1468.85|1474.2|1468.3|1474.75|1468.85|1473.6|1467.7|24
1732037000000|2024-11-19 17:23:20|1474.25|1468.35|1474.55|1468.65|1474.85|1468.95|1474.2|1468.3|21
1732037010000|2024-11-19 17:23:30|1474.6|1468.7|1475.8|1469.9|1475.85|1469.95|1474.6|1468.7|16
1732037020000|2024-11-19 17:23:40|1475.9|1470|1475.95|1470.05|1476.4|1470.5|1475.7|1469.8|19
1732037030000|2024-11-19 17:23:50|1476|1470.1|1476.45|1470.55|1476.45|1470.55|1476|1470.1|5
1732037040000|2024-11-19 17:24:00|1476.8|1470.9|1476.55|1470.65|1476.8|1470.9|1476.55|1470.65|5
1732037050000|2024-11-19 17:24:10|1476.65|1470.75|1476.8|1470.9|1476.8|1470.9|1476.65|1470.75|14
1732037060000|2024-11-19 17:24:20|1476.7|1470.8|1476.65|1470.75|1476.9|1471|1476.55|1470.65|16
1732037070000|2024-11-19 17:24:30|1476.55|1470.65|1475.55|1469.65|1476.55|1470.65|1475.55|1469.65|9
1732037080000|2024-11-19 17:24:40|1475.6|1469.7|1475.9|1470|1475.9|1470|1475.6|1469.7|10
1732037090000|2024-11-19 17:24:50|1475.75|1469.85|1475.55|1469.65|1475.75|1469.85|1475.55|1469.65|12
1732037100000|2024-11-19 17:25:00|1475.6|1469.7|1476.65|1470.75|1476.65|1470.75|1475.55|1469.65|20
1732037110000|2024-11-19 17:25:10|1476.55|1470.65|1475.8|1469.9|1476.55|1470.65|1475.55|1469.65|24
1732037120000|2024-11-19 17:25:20|1475.65|1469.75|1475.7|1469.8|1476|1470.1|1475.55|1469.65|17
1732037130000|2024-11-19 17:25:30|1475.65|1469.75|1475.6|1469.7|1475.85|1469.95|1475.6|1469.7|15
1732037140000|2024-11-19 17:25:40|1475.55|1469.65|1476|1470.1|1476.05|1470.15|1475.55|1469.65|20
1732037150000|2024-11-19 17:25:50|1476.05|1470.15|1476.65|1470.75|1476.65|1470.75|1476|1470.1|16
1732037160000|2024-11-19 17:26:00|1476.7|1470.8|1475.65|1469.75|1476.7|1470.8|1475.55|1469.65|11
1732037170000|2024-11-19 17:26:10|1475.75|1469.85|1475.6|1469.7|1475.95|1470.05|1475.6|1469.7|17
1732037180000|2024-11-19 17:26:20|1475.7|1469.8|1475.58|1469.68|1475.95|1470.05|1475.51|1469.61|21
1732037190000|2024-11-19 17:26:30|1475.65|1469.75|1475.48|1469.58|1475.9|1470|1475.46|1469.56|19
1732037200000|2024-11-19 17:26:40|1475.44|1469.54|1475.65|1469.75|1475.7|1469.8|1475.44|1469.54|22
1732037210000|2024-11-19 17:26:50|1475.6|1469.7|1474.75|1468.85|1475.6|1469.7|1474.65|1468.75|19
1732037220000|2024-11-19 17:27:00|1474.9|1469|1474.6|1468.7|1474.9|1469|1474.53|1468.63|21
1732037230000|2024-11-19 17:27:10|1474.55|1468.65|1474.41|1468.51|1474.58|1468.68|1474.41|1468.51|15
1732037240000|2024-11-19 17:27:20|1474.37|1468.47|1474.63|1468.73|1474.63|1468.73|1473.98|1468.08|22
1732037250000|2024-11-19 17:27:30|1474.6|1468.7|1475.48|1469.58|1475.54|1469.64|1474.6|1468.7|15
1732037260000|2024-11-19 17:27:40|1475.51|1469.61|1475.54|1469.64|1475.8|1469.9|1475.51|1469.61|25
1732037270000|2024-11-19 17:27:50|1475.53|1469.63|1475.42|1469.52|1475.58|1469.68|1475.42|1469.52|16
1732037280000|2024-11-19 17:28:00|1475.39|1469.49|1474.83|1468.93|1475.46|1469.56|1474.77|1468.87|20
1732037290000|2024-11-19 17:28:10|1474.78|1468.88|1474.51|1468.61|1474.78|1468.88|1474.43|1468.53|13
1732037300000|2024-11-19 17:28:20|1474.41|1468.51|1474.7|1468.8|1474.85|1468.95|1474.41|1468.51|19
1732037310000|2024-11-19 17:28:30|1474.62|1468.72|1474.52|1468.62|1474.75|1468.85|1474.43|1468.53|25
1732037320000|2024-11-19 17:28:40|1474.46|1468.56|1474.39|1468.49|1474.48|1468.58|1473.8|1467.9|26
1732037330000|2024-11-19 17:28:50|1474.37|1468.47|1474.5|1468.6|1475.41|1469.51|1474.37|1468.47|15
1732037340000|2024-11-19 17:29:00|1474.4|1468.5|1473.78|1467.88|1474.43|1468.53|1473.75|1467.85|16
1732037350000|2024-11-19 17:29:10|1473.75|1467.85|1473.66|1467.76|1473.83|1467.93|1473.61|1467.71|22
1732037360000|2024-11-19 17:29:20|1473.63|1467.73|1473.5|1467.6|1473.73|1467.83|1473.48|1467.58|20
1732037370000|2024-11-19 17:29:30|1473.48|1467.58|1474.45|1468.55|1474.45|1468.55|1473.48|1467.58|23
1732037380000|2024-11-19 17:29:40|1474.4|1468.5|1475.48|1469.58|1475.55|1469.65|1474.4|1468.5|20
1732037390000|2024-11-19 17:29:50|1475.45|1469.55|1474.65|1468.75|1475.56|1469.66|1474.55|1468.65|27
1732037400000|2024-11-19 17:30:00|1474.58|1468.68|1474.63|1468.73|1474.9|1469|1474.37|1468.47|36
1732037410000|2024-11-19 17:30:10|1474.58|1468.68|1474.8|1468.9|1474.8|1468.9|1474.58|1468.68|21
1732037420000|2024-11-19 17:30:20|1474.63|1468.73|1474.45|1468.55|1474.65|1468.75|1474.39|1468.49|34
1732037430000|2024-11-19 17:30:30|1474.39|1468.49|1474|1468.1|1474.45|1468.55|1473.93|1468.03|20
1732037440000|2024-11-19 17:30:40|1473.74|1467.84|1473.75|1467.85|1473.75|1467.85|1473.62|1467.72|13
1732037450000|2024-11-19 17:30:50|1473.7|1467.8|1473.58|1467.68|1473.75|1467.85|1473.45|1467.55|17
1732037460000|2024-11-19 17:31:00|1473.6|1467.7|1473.8|1467.9|1473.9|1468|1473.55|1467.65|30
1732037470000|2024-11-19 17:31:10|1473.85|1467.95|1473.65|1467.75|1473.85|1467.95|1473.49|1467.59|17
1732037480000|2024-11-19 17:31:20|1473.7|1467.8|1473.8|1467.9|1473.95|1468.05|1473.63|1467.73|21
1732037490000|2024-11-19 17:31:30|1473.85|1467.95|1474.85|1468.95|1474.85|1468.95|1473.85|1467.95|33
1732037500000|2024-11-19 17:31:40|1474.75|1468.85|1475.5|1469.6|1475.5|1469.6|1474.75|1468.85|24
1732037510000|2024-11-19 17:31:50|1475.54|1469.64|1475.7|1469.8|1475.85|1469.95|1475.53|1469.63|24
1732037520000|2024-11-19 17:32:00|1475.75|1469.85|1475.8|1469.9|1475.9|1470|1475.4|1469.5|14
1732037530000|2024-11-19 17:32:10|1476|1470.1|1475.95|1470.05|1476.56|1470.66|1475.73|1469.83|30
1732037540000|2024-11-19 17:32:20|1475.9|1470|1474.94|1469.04|1475.9|1470|1474.94|1469.04|22
1732037550000|2024-11-19 17:32:30|1474.8|1468.9|1475.1|1469.2|1475.56|1469.66|1474.74|1468.84|34
1732037560000|2024-11-19 17:32:40|1475.05|1469.15|1476.45|1470.55|1476.45|1470.55|1475.05|1469.15|27
1732037570000|2024-11-19 17:32:50|1476.5|1470.6|1476.51|1470.61|1476.7|1470.8|1475.93|1470.03|20
1732037580000|2024-11-19 17:33:00|1476.48|1470.58|1475.65|1469.75|1476.48|1470.58|1475.46|1469.56|29
1732037590000|2024-11-19 17:33:10|1475.6|1469.7|1475.8|1469.9|1475.8|1469.9|1475.5|1469.6|25
1732037600000|2024-11-19 17:33:20|1475.75|1469.85|1475|1469.1|1475.75|1469.85|1474.65|1468.75|28
1732037610000|2024-11-19 17:33:30|1474.9|1469|1475.45|1469.55|1475.45|1469.55|1474.75|1468.85|18
1732037620000|2024-11-19 17:33:40|1475.39|1469.49|1475.58|1469.68|1475.58|1469.68|1475.39|1469.49|22
1732037630000|2024-11-19 17:33:50|1475.51|1469.61|1475.68|1469.78|1475.68|1469.78|1475.51|1469.61|13
1732037640000|2024-11-19 17:34:00|1475.73|1469.83|1476.56|1470.66|1476.58|1470.68|1475.55|1469.65|29
1732037650000|2024-11-19 17:34:10|1476.55|1470.65|1476.63|1470.73|1476.8|1470.9|1476.53|1470.63|18
1732037660000|2024-11-19 17:34:20|1476.58|1470.68|1478.58|1472.68|1478.9|1473|1476.58|1470.68|32
1732037670000|2024-11-19 17:34:30|1478.55|1472.65|1479.48|1473.58|1479.48|1473.58|1478.1|1472.2|29
1732037680000|2024-11-19 17:34:40|1479.45|1473.55|1479.63|1473.73|1479.85|1473.95|1479.45|1473.55|26
1732037690000|2024-11-19 17:34:50|1479.62|1473.72|1481.45|1475.55|1481.45|1475.55|1479.61|1473.71|24
1732037700000|2024-11-19 17:35:00|1481.5|1475.6|1483.05|1477.15|1483.05|1477.15|1481.5|1475.6|27
1732037710000|2024-11-19 17:35:10|1483.2|1477.3|1481.36|1475.46|1483.4|1477.5|1481.36|1475.46|33
1732037720000|2024-11-19 17:35:20|1481.34|1475.44|1480.45|1474.55|1481.65|1475.75|1480.45|1474.55|36
1732037730000|2024-11-19 17:35:30|1480.65|1474.75|1480.45|1474.55|1481.45|1475.55|1480.2|1474.3|30
1732037740000|2024-11-19 17:35:40|1480.39|1474.49|1478.98|1473.08|1480.4|1474.5|1478.51|1472.61|34
1732037750000|2024-11-19 17:35:50|1479.35|1473.45|1479.48|1473.58|1479.51|1473.61|1478.55|1472.65|28
1732037760000|2024-11-19 17:36:00|1479.51|1473.61|1480.45|1474.55|1480.49|1474.59|1479.35|1473.45|19
1732037770000|2024-11-19 17:36:10|1480.43|1474.53|1480.65|1474.75|1480.65|1474.75|1480.2|1474.3|29
1732037780000|2024-11-19 17:36:20|1480.56|1474.66|1481.56|1475.66|1481.58|1475.68|1480.44|1474.54|32
1732037790000|2024-11-19 17:36:30|1481.54|1475.64|1481.7|1475.8|1482.35|1476.45|1481.44|1475.54|28
1732037800000|2024-11-19 17:36:40|1481.75|1475.85|1482.48|1476.58|1482.55|1476.65|1481.7|1475.8|29
1732037810000|2024-11-19 17:36:50|1482.51|1476.61|1482.56|1476.66|1482.6|1476.7|1482.39|1476.49|23
1732037820000|2024-11-19 17:37:00|1482.58|1476.68|1482.59|1476.69|1482.73|1476.83|1482.43|1476.53|26
1732037830000|2024-11-19 17:37:10|1482.54|1476.64|1482.7|1476.8|1482.8|1476.9|1482.49|1476.59|31
1732037840000|2024-11-19 17:37:20|1482.62|1476.72|1484.08|1478.18|1484.08|1478.18|1482.62|1476.72|32
1732037850000|2024-11-19 17:37:30|1484.4|1478.5|1483.54|1477.64|1484.45|1478.55|1483.25|1477.35|30
1732037860000|2024-11-19 17:37:40|1483.56|1477.66|1483.65|1477.75|1484.3|1478.4|1483.54|1477.64|29
1732037870000|2024-11-19 17:37:50|1483.55|1477.65|1483.41|1477.51|1483.83|1477.93|1482.95|1477.05|30
1732037880000|2024-11-19 17:38:00|1483.34|1477.44|1482.43|1476.53|1483.43|1477.53|1482.43|1476.53|30
1732037890000|2024-11-19 17:38:10|1482.41|1476.51|1480.6|1474.7|1482.43|1476.53|1480.6|1474.7|32
1732037900000|2024-11-19 17:38:20|1480.43|1474.53|1482.58|1476.68|1482.75|1476.85|1480.42|1474.52|33
1732037910000|2024-11-19 17:38:30|1482.69|1476.79|1483.53|1477.63|1483.53|1477.63|1482.2|1476.3|33
1732037920000|2024-11-19 17:38:40|1483.57|1477.67|1482.43|1476.53|1484.4|1478.5|1481.75|1475.85|31
1732037930000|2024-11-19 17:38:50|1482.49|1476.59|1482.45|1476.55|1482.75|1476.85|1482.25|1476.35|23
1732037940000|2024-11-19 17:39:00|1482.4|1476.5|1483.55|1477.65|1483.85|1477.95|1482.3|1476.4|32
1732037950000|2024-11-19 17:39:10|1483.65|1477.75|1483.6|1477.7|1483.9|1478|1483.53|1477.63|17
1732037960000|2024-11-19 17:39:20|1483.8|1477.9|1484.5|1478.6|1484.53|1478.63|1483.54|1477.64|26
1732037970000|2024-11-19 17:39:30|1484.46|1478.56|1483.95|1478.05|1484.56|1478.66|1483.95|1478.05|28
1732037980000|2024-11-19 17:39:40|1483.48|1477.58|1484.29|1478.39|1484.34|1478.44|1483.48|1477.58|18
1732037990000|2024-11-19 17:39:50|1484.27|1478.37|1483.42|1477.52|1484.34|1478.44|1483.05|1477.15|28
1732038000000|2024-11-19 17:40:00|1483.43|1477.53|1483.4|1477.5|1483.8|1477.9|1483.4|1477.5|25
1732038010000|2024-11-19 17:40:10|1483.15|1477.25|1481.55|1475.65|1483.45|1477.55|1481.51|1475.61|31
1732038020000|2024-11-19 17:40:20|1481.45|1475.55|1481.5|1475.6|1481.6|1475.7|1480.95|1475.05|32
1732038030000|2024-11-19 17:40:30|1481.4|1475.5|1481.4|1475.5|1481.7|1475.8|1480.48|1474.58|29
1732038040000|2024-11-19 17:40:40|1481.45|1475.55|1480.57|1474.67|1482.34|1476.44|1480.5|1474.6|31
1732038050000|2024-11-19 17:40:50|1480.95|1475.05|1480.52|1474.62|1481.38|1475.48|1480.05|1474.15|37
1732038060000|2024-11-19 17:41:00|1480.55|1474.65|1479.4|1473.5|1480.85|1474.95|1479.3|1473.4|32
1732038070000|2024-11-19 17:41:10|1479.47|1473.57|1479.54|1473.64|1479.63|1473.73|1479.47|1473.57|32
1732038080000|2024-11-19 17:41:20|1479.49|1473.59|1479.58|1473.68|1480.32|1474.42|1479.49|1473.59|27
1732038090000|2024-11-19 17:41:30|1479.57|1473.67|1480.8|1474.9|1480.85|1474.95|1479.5|1473.6|25
1732038100000|2024-11-19 17:41:40|1481.05|1475.15|1481.4|1475.5|1481.45|1475.55|1481.05|1475.15|16
1732038110000|2024-11-19 17:41:50|1481.35|1475.45|1479.5|1473.6|1481.35|1475.45|1479.35|1473.45|27
1732038120000|2024-11-19 17:42:00|1479.48|1473.58|1479.1|1473.2|1479.48|1473.58|1478.4|1472.5|27
1732038130000|2024-11-19 17:42:10|1479.38|1473.48|1479.45|1473.55|1479.45|1473.55|1478.51|1472.61|31
1732038140000|2024-11-19 17:42:20|1478.61|1472.71|1476.75|1470.85|1478.9|1473|1476.55|1470.65|30
1732038150000|2024-11-19 17:42:30|1476.62|1470.72|1475.8|1469.9|1477.4|1471.5|1475.8|1469.9|32
1732038160000|2024-11-19 17:42:40|1475.62|1469.72|1476.53|1470.63|1476.75|1470.85|1475.61|1469.71|23
1732038170000|2024-11-19 17:42:50|1476.6|1470.7|1476.4|1470.5|1476.6|1470.7|1475.85|1469.95|31
1732038180000|2024-11-19 17:43:00|1476.34|1470.44|1475.38|1469.48|1476.34|1470.44|1475.15|1469.25|18
1732038190000|2024-11-19 17:43:10|1475.45|1469.55|1476|1470.1|1476.4|1470.5|1475.06|1469.16|28
1732038200000|2024-11-19 17:43:20|1475.5|1469.6|1475.56|1469.66|1475.56|1469.66|1474.9|1469|31
1732038210000|2024-11-19 17:43:30|1475.58|1469.68|1475.51|1469.61|1475.6|1469.7|1475.41|1469.51|27
1732038220000|2024-11-19 17:43:40|1475.54|1469.64|1476.38|1470.48|1476.45|1470.55|1475.51|1469.61|22
1732038230000|2024-11-19 17:43:50|1476.45|1470.55|1476.45|1470.55|1476.45|1470.55|1476.28|1470.38|12
1732038240000|2024-11-19 17:44:00|1476.41|1470.51|1476.4|1470.5|1476.5|1470.6|1476.29|1470.39|18
1732038250000|2024-11-19 17:44:10|1476.45|1470.55|1476.55|1470.65|1476.95|1471.05|1476.4|1470.5|23
1732038260000|2024-11-19 17:44:20|1476.58|1470.68|1476.58|1470.68|1476.75|1470.85|1476.39|1470.49|20
1732038270000|2024-11-19 17:44:30|1476.61|1470.71|1476.63|1470.73|1476.63|1470.73|1476.37|1470.47|29
1732038280000|2024-11-19 17:44:40|1476.7|1470.8|1476.9|1471|1477.45|1471.55|1476.62|1470.72|21
1732038290000|2024-11-19 17:44:50|1477|1471.1|1476.61|1470.71|1477.45|1471.55|1476.5|1470.6|25
1732038300000|2024-11-19 17:45:00|1476.55|1470.65|1477.75|1471.85|1478.5|1472.6|1476.5|1470.6|34
1732038310000|2024-11-19 17:45:10|1477.63|1471.73|1476.25|1470.35|1478|1472.1|1476.1|1470.2|31
1732038320000|2024-11-19 17:45:20|1476.15|1470.25|1475.55|1469.65|1476.15|1470.25|1474.7|1468.8|33
1732038330000|2024-11-19 17:45:30|1475.62|1469.72|1476.45|1470.55|1476.45|1470.55|1475.62|1469.72|26
1732038340000|2024-11-19 17:45:40|1476.41|1470.51|1476.55|1470.65|1476.8|1470.9|1476.4|1470.5|23
1732038350000|2024-11-19 17:45:50|1476.58|1470.68|1475.61|1469.71|1476.6|1470.7|1475.61|1469.71|28
1732038360000|2024-11-19 17:46:00|1475.78|1469.88|1475.55|1469.65|1476.45|1470.55|1475.55|1469.65|21
1732038370000|2024-11-19 17:46:10|1475.65|1469.75|1474.45|1468.55|1475.8|1469.9|1474.05|1468.15|15
1732038380000|2024-11-19 17:46:20|1473.8|1467.9|1474.55|1468.65|1475.4|1469.5|1473.8|1467.9|20
1732038390000|2024-11-19 17:46:30|1474.6|1468.7|1473.8|1467.9|1474.75|1468.85|1473.8|1467.9|16
1732038400000|2024-11-19 17:46:40|1473.85|1467.95|1473.65|1467.75|1474|1468.1|1473.6|1467.7|11
1732038410000|2024-11-19 17:46:50|1473.6|1467.7|1474.4|1468.5|1474.4|1468.5|1473.6|1467.7|24
1732038420000|2024-11-19 17:47:00|1474.45|1468.55|1473.55|1467.65|1474.45|1468.55|1473.55|1467.65|21
1732038430000|2024-11-19 17:47:10|1473.75|1467.85|1474.6|1468.7|1474.65|1468.75|1473.7|1467.8|12
1732038440000|2024-11-19 17:47:20|1474.05|1468.15|1473.6|1467.7|1474.55|1468.65|1473.55|1467.65|18
1732038450000|2024-11-19 17:47:30|1473.55|1467.65|1473.8|1467.9|1473.85|1467.95|1473.55|1467.65|12
1732038460000|2024-11-19 17:47:40|1473.95|1468.05|1475.1|1469.2|1475.45|1469.55|1473.95|1468.05|25
1732038470000|2024-11-19 17:47:50|1475.4|1469.5|1476.6|1470.7|1476.8|1470.9|1475.4|1469.5|17
1732038480000|2024-11-19 17:48:00|1476.25|1470.35|1475.75|1469.85|1476.75|1470.85|1475.75|1469.85|21
1732038490000|2024-11-19 17:48:10|1475.8|1469.9|1474.65|1468.75|1475.85|1469.95|1474.65|1468.75|19
1732038500000|2024-11-19 17:48:20|1474.55|1468.65|1474.55|1468.65|1474.75|1468.85|1473.55|1467.65|30
1732038510000|2024-11-19 17:48:30|1474.75|1468.85|1474.55|1468.65|1474.85|1468.95|1474.55|1468.65|21
1732038520000|2024-11-19 17:48:40|1474.6|1468.7|1474.55|1468.65|1474.6|1468.7|1474.1|1468.2|16
1732038530000|2024-11-19 17:48:50|1473.75|1467.85|1473.55|1467.65|1473.9|1468|1473.55|1467.65|24
1732038540000|2024-11-19 17:49:00|1473.6|1467.7|1473.55|1467.65|1473.7|1467.8|1473.45|1467.55|12
1732038550000|2024-11-19 17:49:10|1473.45|1467.55|1472.6|1466.7|1473.45|1467.55|1472.6|1466.7|14
1732038560000|2024-11-19 17:49:20|1472.55|1466.65|1472.65|1466.75|1472.75|1466.85|1471.95|1466.05|20
1732038570000|2024-11-19 17:49:30|1472.55|1466.65|1472.4|1466.5|1472.55|1466.65|1472.35|1466.45|3
1732038580000|2024-11-19 17:49:40|1472.55|1466.65|1473.4|1467.5|1473.4|1467.5|1472.55|1466.65|17
1732038590000|2024-11-19 17:49:50|1472.65|1466.75|1473.35|1467.45|1473.35|1467.45|1472.65|1466.75|9
1732038610000|2024-11-19 17:50:10|1473.55|1467.65|1473.45|1467.55|1473.55|1467.65|1473.45|1467.55|2
1732038620000|2024-11-19 17:50:20|1473.55|1467.65|1473.45|1467.55|1473.55|1467.65|1473.45|1467.55|2
1732038630000|2024-11-19 17:50:30|1472.7|1466.8|1472.8|1466.9|1472.85|1466.95|1472.55|1466.65|11
1732038640000|2024-11-19 17:50:40|1472.75|1466.85|1472.55|1466.65|1473.35|1467.45|1472.55|1466.65|14
1732038650000|2024-11-19 17:50:50|1472.6|1466.7|1472.65|1466.75|1472.7|1466.8|1472.55|1466.65|22
1732038660000|2024-11-19 17:51:00|1472.6|1466.7|1472.55|1466.65|1472.8|1466.9|1472.55|1466.65|19
1732038670000|2024-11-19 17:51:10|1472.6|1466.7|1472.45|1466.55|1472.65|1466.75|1472.25|1466.35|7
1732038680000|2024-11-19 17:51:20|1471.7|1465.8|1471.65|1465.75|1471.7|1465.8|1471.65|1465.75|2
1732038690000|2024-11-19 17:51:30|1471.7|1465.8|1471.55|1465.65|1472.25|1466.35|1471.55|1465.65|8
1732038700000|2024-11-19 17:51:40|1471.6|1465.7|1471.6|1465.7|1472.4|1466.5|1471.55|1465.65|17
1732038710000|2024-11-19 17:51:50|1471.55|1465.65|1472.6|1466.7|1472.6|1466.7|1471.55|1465.65|11
1732038720000|2024-11-19 17:52:00|1472.7|1466.8|1472.45|1466.55|1472.7|1466.8|1472.45|1466.55|4
1732038730000|2024-11-19 17:52:10|1471.7|1465.8|1471.55|1465.65|1471.7|1465.8|1471.55|1465.65|6
1732038740000|2024-11-19 17:52:20|1471.65|1465.75|1471.65|1465.75|1472.27|1466.37|1471.48|1465.58|26
1732038750000|2024-11-19 17:52:30|1471.63|1465.73|1472.59|1466.69|1472.68|1466.78|1471.58|1465.68|26
1732038760000|2024-11-19 17:52:40|1472.63|1466.73|1472.58|1466.68|1472.68|1466.78|1472.39|1466.49|26
1732038770000|2024-11-19 17:52:50|1472.6|1466.7|1471.51|1465.61|1472.6|1466.7|1471.46|1465.56|29
1732038780000|2024-11-19 17:53:00|1471.54|1465.64|1470.72|1464.82|1471.54|1465.64|1470.66|1464.76|30
1732038790000|2024-11-19 17:53:10|1470.7|1464.8|1471.12|1465.22|1471.45|1465.55|1470.7|1464.8|20
1732038800000|2024-11-19 17:53:20|1471.2|1465.3|1471.5|1465.6|1471.5|1465.6|1471|1465.1|18
1732038810000|2024-11-19 17:53:30|1471.55|1465.65|1471.3|1465.4|1471.65|1465.75|1471.29|1465.39|27
1732038820000|2024-11-19 17:53:40|1471.31|1465.41|1471.21|1465.31|1471.39|1465.49|1471.21|1465.31|11
1732038830000|2024-11-19 17:53:50|1471.28|1465.38|1471.3|1465.4|1471.36|1465.46|1470.8|1464.9|8
1732038840000|2024-11-19 17:54:00|1471.23|1465.33|1470.41|1464.51|1471.3|1465.4|1470.4|1464.5|16
1732038850000|2024-11-19 17:54:10|1470.4|1464.5|1469.58|1463.68|1470.41|1464.51|1469.5|1463.6|17
1732038860000|2024-11-19 17:54:20|1469.65|1463.75|1469.7|1463.8|1469.7|1463.8|1469.58|1463.68|16
1732038870000|2024-11-19 17:54:30|1469.65|1463.75|1470.36|1464.46|1470.51|1464.61|1469.65|1463.75|21
1732038880000|2024-11-19 17:54:40|1470.29|1464.39|1469.8|1463.9|1470.51|1464.61|1469.5|1463.6|23
1732038890000|2024-11-19 17:54:50|1469.64|1463.74|1469.7|1463.8|1469.75|1463.85|1469.4|1463.5|24
1732038900000|2024-11-19 17:55:00|1469.35|1463.45|1469.85|1463.95|1469.85|1463.95|1469.35|1463.45|29
1732038910000|2024-11-19 17:55:10|1469.9|1464|1470.43|1464.53|1470.48|1464.58|1469.9|1464|25
1732038920000|2024-11-19 17:55:20|1470.41|1464.51|1471.49|1465.59|1472|1466.1|1470.4|1464.5|31
1732038930000|2024-11-19 17:55:30|1471.5|1465.6|1471.36|1465.46|1471.58|1465.68|1470.51|1464.61|27
1732038940000|2024-11-19 17:55:40|1471.37|1465.47|1470.57|1464.67|1471.37|1465.47|1470.25|1464.35|31
1732038950000|2024-11-19 17:55:50|1470.55|1464.65|1470.38|1464.48|1470.63|1464.73|1470.3|1464.4|28
1732038960000|2024-11-19 17:56:00|1470.4|1464.5|1469.43|1463.53|1470.4|1464.5|1468.48|1462.58|28
1732038970000|2024-11-19 17:56:10|1468.8|1462.9|1469.27|1463.37|1469.51|1463.61|1468.8|1462.9|23
1732038980000|2024-11-19 17:56:20|1468.95|1463.05|1469.56|1463.66|1469.56|1463.66|1468.95|1463.05|20
1732038990000|2024-11-19 17:56:30|1469.54|1463.64|1470.43|1464.53|1470.48|1464.58|1469.53|1463.63|19
1732039000000|2024-11-19 17:56:40|1470.56|1464.66|1470.85|1464.95|1470.85|1464.95|1470.32|1464.42|18
1732039010000|2024-11-19 17:56:50|1470.84|1464.94|1471.55|1465.65|1471.8|1465.9|1470.84|1464.94|28
1732039020000|2024-11-19 17:57:00|1471.51|1465.61|1472|1466.1|1472|1466.1|1471.31|1465.41|27
1732039030000|2024-11-19 17:57:10|1471.95|1466.05|1471.48|1465.58|1472.43|1466.53|1471.3|1465.4|24
1732039040000|2024-11-19 17:57:20|1471.38|1465.48|1471.37|1465.47|1471.56|1465.66|1471.36|1465.46|17
1732039050000|2024-11-19 17:57:30|1471.51|1465.61|1471.35|1465.45|1471.54|1465.64|1470.7|1464.8|25
1732039060000|2024-11-19 17:57:40|1471.4|1465.5|1470.7|1464.8|1471.5|1465.6|1470.5|1464.6|29
1732039070000|2024-11-19 17:57:50|1470.65|1464.75|1470.95|1465.05|1471|1465.1|1470.54|1464.64|19
1732039080000|2024-11-19 17:58:00|1470.8|1464.9|1471.4|1465.5|1471.41|1465.51|1470.6|1464.7|29
1732039090000|2024-11-19 17:58:10|1471.45|1465.55|1471.43|1465.53|1471.45|1465.55|1471.3|1465.4|25
1732039100000|2024-11-19 17:58:20|1471.41|1465.51|1471.27|1465.37|1471.45|1465.55|1470.7|1464.8|25
1732039110000|2024-11-19 17:58:30|1471.38|1465.48|1471.38|1465.48|1471.45|1465.55|1471.27|1465.37|29
1732039120000|2024-11-19 17:58:40|1471.3|1465.4|1471.4|1465.5|1471.45|1465.55|1470.75|1464.85|26
1732039130000|2024-11-19 17:58:50|1471.41|1465.51|1471.32|1465.42|1471.43|1465.53|1471.32|1465.42|20
1732039140000|2024-11-19 17:59:00|1471.31|1465.41|1471.45|1465.55|1471.46|1465.56|1471.27|1465.37|26
1732039150000|2024-11-19 17:59:10|1471.38|1465.48|1471.38|1465.48|1471.48|1465.58|1471.38|1465.48|10
1732039160000|2024-11-19 17:59:20|1471.45|1465.55|1471.41|1465.51|1471.48|1465.58|1471.34|1465.44|17
1732039170000|2024-11-19 17:59:30|1471.36|1465.46|1471.46|1465.56|1471.6|1465.7|1471.36|1465.46|26
1732039180000|2024-11-19 17:59:40|1471.55|1465.65|1471.62|1465.72|1471.62|1465.72|1471.46|1465.56|19
1732039190000|2024-11-19 17:59:50|1471.7|1465.8|1471.56|1465.66|1472.4|1466.5|1471.56|1465.66|23
1732039200000|2024-11-19 18:00:00|1471.61|1465.71|1471.38|1465.48|1471.61|1465.71|1471.36|1465.46|13
1732039210000|2024-11-19 18:00:10|1471.45|1465.55|1471.51|1465.61|1471.51|1465.61|1471.3|1465.4|27
1732039220000|2024-11-19 18:00:20|1471.54|1465.64|1471.36|1465.46|1471.54|1465.64|1471.36|1465.46|23
1732039230000|2024-11-19 18:00:30|1471.48|1465.58|1471.41|1465.51|1471.51|1465.61|1471.36|1465.46|13
1732039240000|2024-11-19 18:00:40|1471.35|1465.45|1471.55|1465.65|1471.7|1465.8|1471.33|1465.43|18
1732039250000|2024-11-19 18:00:50|1471.56|1465.66|1471.36|1465.46|1471.6|1465.7|1471.36|1465.46|25
1732039260000|2024-11-19 18:01:00|1471.42|1465.52|1471.39|1465.49|1471.55|1465.65|1471.39|1465.49|28
1732039270000|2024-11-19 18:01:10|1471.45|1465.55|1471.41|1465.51|1471.45|1465.55|1470.65|1464.75|20
1732039280000|2024-11-19 18:01:20|1471.33|1465.43|1471.51|1465.61|1471.55|1465.65|1471.33|1465.43|15
1732039290000|2024-11-19 18:01:30|1471.44|1465.54|1471.34|1465.44|1471.51|1465.61|1471.34|1465.44|19
1732039300000|2024-11-19 18:01:40|1471.38|1465.48|1471.41|1465.51|1471.45|1465.55|1471.34|1465.44|20
1732039310000|2024-11-19 18:01:50|1471.38|1465.48|1471.51|1465.61|1471.51|1465.61|1471.32|1465.42|19
1732039320000|2024-11-19 18:02:00|1471.48|1465.58|1471.48|1465.58|1471.54|1465.64|1471.34|1465.44|24
1732039330000|2024-11-19 18:02:10|1471.51|1465.61|1472.36|1466.46|1472.56|1466.66|1471.51|1465.61|31
1732039340000|2024-11-19 18:02:20|1472.43|1466.53|1471.51|1465.61|1472.45|1466.55|1471.42|1465.52|24
1732039350000|2024-11-19 18:02:30|1471.42|1465.52|1471.75|1465.85|1471.75|1465.85|1471.39|1465.49|27
1732039360000|2024-11-19 18:02:40|1471.7|1465.8|1472.8|1466.9|1472.83|1466.93|1471.7|1465.8|19
1732039370000|2024-11-19 18:02:50|1472.75|1466.85|1473.75|1467.85|1473.75|1467.85|1472.66|1466.76|19
1732039380000|2024-11-19 18:03:00|1473.55|1467.65|1472.73|1466.83|1473.65|1467.75|1472.73|1466.83|17
1732039390000|2024-11-19 18:03:10|1472.7|1466.8|1473.34|1467.44|1473.48|1467.58|1472.6|1466.7|23
1732039400000|2024-11-19 18:03:20|1473.33|1467.43|1473.4|1467.5|1473.58|1467.68|1473.3|1467.4|24
1732039410000|2024-11-19 18:03:30|1473.45|1467.55|1473.45|1467.55|1473.45|1467.55|1472.5|1466.6|23
1732039420000|2024-11-19 18:03:40|1473.36|1467.46|1472.38|1466.48|1473.45|1467.55|1472.15|1466.25|15
1732039430000|2024-11-19 18:03:50|1472.43|1466.53|1471.7|1465.8|1472.43|1466.53|1471.25|1465.35|22
1732039440000|2024-11-19 18:04:00|1471.75|1465.85|1471.35|1465.45|1471.75|1465.85|1471.35|1465.45|12
1732039450000|2024-11-19 18:04:10|1471.32|1465.42|1471.35|1465.45|1471.43|1465.53|1470.6|1464.7|28
1732039460000|2024-11-19 18:04:20|1471.33|1465.43|1470.48|1464.58|1471.45|1465.55|1470.48|1464.58|22
1732039470000|2024-11-19 18:04:30|1470.45|1464.55|1469.48|1463.58|1470.45|1464.55|1469.42|1463.52|14
1732039480000|2024-11-19 18:04:40|1469.4|1463.5|1469.75|1463.85|1469.75|1463.85|1469.36|1463.46|23
1732039490000|2024-11-19 18:04:50|1469.7|1463.8|1469.7|1463.8|1469.9|1464|1469.4|1463.5|21
1732039500000|2024-11-19 18:05:00|1469.75|1463.85|1470.45|1464.55|1470.56|1464.66|1469.7|1463.8|30
1732039510000|2024-11-19 18:05:10|1470.48|1464.58|1470.23|1464.33|1470.48|1464.58|1470.23|1464.33|20
1732039520000|2024-11-19 18:05:20|1470.24|1464.34|1470.3|1464.4|1470.45|1464.55|1470.24|1464.34|21
1732039530000|2024-11-19 18:05:30|1470.4|1464.5|1470.45|1464.55|1470.51|1464.61|1470.28|1464.38|25
1732039540000|2024-11-19 18:05:40|1470.36|1464.46|1469.5|1463.6|1470.45|1464.55|1469.5|1463.6|25
1732039550000|2024-11-19 18:05:50|1469.55|1463.65|1469.26|1463.36|1469.65|1463.75|1468.9|1463|20
1732039560000|2024-11-19 18:06:00|1469.36|1463.46|1469.41|1463.51|1469.54|1463.64|1469.27|1463.37|31
1732039570000|2024-11-19 18:06:10|1469.43|1463.53|1469.45|1463.55|1469.51|1463.61|1469.3|1463.4|25
1732039580000|2024-11-19 18:06:20|1469.43|1463.53|1469.45|1463.55|1469.51|1463.61|1469.39|1463.49|16
1732039590000|2024-11-19 18:06:30|1469.48|1463.58|1469.38|1463.48|1469.51|1463.61|1469.28|1463.38|20
1732039600000|2024-11-19 18:06:40|1469.39|1463.49|1468.63|1462.73|1469.39|1463.49|1468.2|1462.3|30
1732039610000|2024-11-19 18:06:50|1468.75|1462.85|1469.56|1463.66|1469.56|1463.66|1468.73|1462.83|26
1732039620000|2024-11-19 18:07:00|1469.54|1463.64|1470.75|1464.85|1470.75|1464.85|1469.51|1463.61|31
1732039630000|2024-11-19 18:07:10|1470.7|1464.8|1471.45|1465.55|1471.45|1465.55|1470.7|1464.8|16
1732039640000|2024-11-19 18:07:20|1471.36|1465.46|1470.49|1464.59|1471.43|1465.53|1470.4|1464.5|23
1732039650000|2024-11-19 18:07:30|1470.51|1464.61|1470.48|1464.58|1470.6|1464.7|1470.41|1464.51|20
1732039660000|2024-11-19 18:07:40|1470.41|1464.51|1470.48|1464.58|1470.51|1464.61|1470.41|1464.51|20
1732039670000|2024-11-19 18:07:50|1470.45|1464.55|1470.55|1464.65|1470.63|1464.73|1470.39|1464.49|25
1732039680000|2024-11-19 18:08:00|1470.51|1464.61|1471.45|1465.55|1471.45|1465.55|1470.42|1464.52|27
1732039690000|2024-11-19 18:08:10|1471.4|1465.5|1471.51|1465.61|1471.56|1465.66|1471.35|1465.45|23
1732039700000|2024-11-19 18:08:20|1471.54|1465.64|1472.55|1466.65|1472.65|1466.75|1471.5|1465.6|21
1732039710000|2024-11-19 18:08:30|1472.65|1466.75|1474.43|1468.53|1474.43|1468.53|1472.3|1466.4|29
1732039720000|2024-11-19 18:08:40|1474.41|1468.51|1473.54|1467.64|1474.45|1468.55|1473.35|1467.45|26
1732039730000|2024-11-19 18:08:50|1473.56|1467.66|1473.54|1467.64|1473.56|1467.66|1473.5|1467.6|9
1732039740000|2024-11-19 18:09:00|1473.5|1467.6|1474.48|1468.58|1474.48|1468.58|1473.5|1467.6|23
1732039750000|2024-11-19 18:09:10|1474.43|1468.53|1474.38|1468.48|1474.48|1468.58|1474.2|1468.3|21
1732039760000|2024-11-19 18:09:20|1474.45|1468.55|1482.05|1476.15|1482.05|1476.15|1474.36|1468.46|23
1732039770000|2024-11-19 18:09:30|1481.95|1476.05|1483.43|1477.53|1483.43|1477.53|1481.45|1475.55|35
1732039780000|2024-11-19 18:09:40|1483.45|1477.55|1481.15|1475.25|1483.45|1477.55|1481.15|1475.25|34
1732039790000|2024-11-19 18:09:50|1481.7|1475.8|1482.71|1476.81|1482.71|1476.81|1481.44|1475.54|33
1732039800000|2024-11-19 18:10:00|1483.05|1477.15|1483.07|1477.17|1483.38|1477.48|1482.5|1476.6|32
1732039810000|2024-11-19 18:10:10|1483.05|1477.15|1483.43|1477.53|1483.43|1477.53|1482.48|1476.58|29
1732039820000|2024-11-19 18:10:20|1483.42|1477.52|1482.29|1476.39|1483.42|1477.52|1482.15|1476.25|27
1732039830000|2024-11-19 18:10:30|1482.3|1476.4|1482.56|1476.66|1482.56|1476.66|1481.5|1475.6|27
1732039840000|2024-11-19 18:10:40|1483.15|1477.25|1482.54|1476.64|1483.33|1477.43|1482.45|1476.55|31
1732039850000|2024-11-19 18:10:50|1482.51|1476.61|1482.58|1476.68|1483.37|1477.47|1482.1|1476.2|31
1732039860000|2024-11-19 18:11:00|1482.53|1476.63|1482.29|1476.39|1482.65|1476.75|1482.05|1476.15|27
1732039870000|2024-11-19 18:11:10|1482.3|1476.4|1483.36|1477.46|1483.48|1477.58|1482.3|1476.4|32
1732039880000|2024-11-19 18:11:20|1483.32|1477.42|1482.43|1476.53|1483.55|1477.65|1482.1|1476.2|26
1732039890000|2024-11-19 18:11:30|1482.38|1476.48|1483.39|1477.49|1483.5|1477.6|1482.38|1476.48|24
1732039900000|2024-11-19 18:11:40|1483.45|1477.55|1483.36|1477.46|1483.45|1477.55|1482.75|1476.85|19
1732039910000|2024-11-19 18:11:50|1483.27|1477.37|1482.54|1476.64|1483.45|1477.55|1482.54|1476.64|15
1732039920000|2024-11-19 18:12:00|1482.6|1476.7|1481.35|1475.45|1482.6|1476.7|1481.05|1475.15|26
1732039930000|2024-11-19 18:12:10|1481.45|1475.55|1481.56|1475.66|1482.19|1476.29|1481.05|1475.15|30
1732039940000|2024-11-19 18:12:20|1481.58|1475.68|1481.45|1475.55|1481.58|1475.68|1481.4|1475.5|22
1732039950000|2024-11-19 18:12:30|1481.48|1475.58|1481.65|1475.75|1482.35|1476.45|1481.39|1475.49|25
1732039960000|2024-11-19 18:12:40|1481.63|1475.73|1482.38|1476.48|1482.45|1476.55|1481.63|1475.73|19
1732039970000|2024-11-19 18:12:50|1482.29|1476.39|1481.2|1475.3|1482.45|1476.55|1481|1475.1|19
1732039980000|2024-11-19 18:13:00|1481.32|1475.42|1482.32|1476.42|1482.35|1476.45|1481.1|1475.2|24
1732039990000|2024-11-19 18:13:10|1482.48|1476.58|1482.32|1476.42|1482.51|1476.61|1482.25|1476.35|21
1732040000000|2024-11-19 18:13:20|1482.39|1476.49|1482.54|1476.64|1482.7|1476.8|1482.05|1476.15|30
1732040010000|2024-11-19 18:13:30|1482.51|1476.61|1483.75|1477.85|1483.8|1477.9|1482.51|1476.61|30
1732040020000|2024-11-19 18:13:40|1483.78|1477.88|1484.35|1478.45|1484.51|1478.61|1483.69|1477.79|29
1732040030000|2024-11-19 18:13:50|1484.43|1478.53|1483.68|1477.78|1484.45|1478.55|1483.57|1477.67|33
1732040040000|2024-11-19 18:14:00|1483.6|1477.7|1484.7|1478.8|1484.7|1478.8|1483.57|1477.67|31
1732040050000|2024-11-19 18:14:10|1484.9|1479|1485.41|1479.51|1485.45|1479.55|1484.58|1478.68|16
1732040060000|2024-11-19 18:14:20|1485.43|1479.53|1485.3|1479.4|1485.43|1479.53|1485|1479.1|24
1732040070000|2024-11-19 18:14:30|1485.33|1479.43|1485.35|1479.45|1485.4|1479.5|1484.95|1479.05|24
1732040080000|2024-11-19 18:14:40|1485.43|1479.53|1485.48|1479.58|1485.6|1479.7|1485.43|1479.53|24
1732040090000|2024-11-19 18:14:50|1485.54|1479.64|1485.95|1480.05|1485.95|1480.05|1485.48|1479.58|23
1732040100000|2024-11-19 18:15:00|1485.98|1480.08|1486.4|1480.5|1486.5|1480.6|1485.75|1479.85|25
1732040110000|2024-11-19 18:15:10|1486.43|1480.53|1485.7|1479.8|1486.43|1480.53|1485.3|1479.4|29
1732040120000|2024-11-19 18:15:20|1486.34|1480.44|1485.6|1479.7|1486.45|1480.55|1485.6|1479.7|34
1732040130000|2024-11-19 18:15:30|1485.61|1479.71|1486.41|1480.51|1486.41|1480.51|1485.2|1479.3|26
1732040140000|2024-11-19 18:15:40|1486.35|1480.45|1485.3|1479.4|1486.35|1480.45|1485.25|1479.35|28
1732040150000|2024-11-19 18:15:50|1485.35|1479.45|1485.45|1479.55|1485.55|1479.65|1485.25|1479.35|24
1732040160000|2024-11-19 18:16:00|1485.48|1479.58|1486.41|1480.51|1486.45|1480.55|1485.39|1479.49|26
1732040170000|2024-11-19 18:16:10|1486.36|1480.46|1486.24|1480.34|1486.5|1480.6|1486|1480.1|27
1732040180000|2024-11-19 18:16:20|1486.3|1480.4|1486.35|1480.45|1486.45|1480.55|1485.95|1480.05|16
1732040190000|2024-11-19 18:16:30|1486.4|1480.5|1486.25|1480.35|1486.45|1480.55|1486.1|1480.2|16
1732040200000|2024-11-19 18:16:40|1485.75|1479.85|1486.7|1480.8|1487.5|1481.6|1485.75|1479.85|31
1732040210000|2024-11-19 18:16:50|1486.75|1480.85|1487.7|1481.8|1487.7|1481.8|1486.58|1480.68|30
1732040220000|2024-11-19 18:17:00|1488.31|1482.41|1488.5|1482.6|1488.5|1482.6|1488|1482.1|22
1732040230000|2024-11-19 18:17:10|1488.6|1482.7|1490.32|1484.42|1490.36|1484.46|1488.4|1482.5|31
1732040240000|2024-11-19 18:17:20|1489.35|1483.45|1487.45|1481.55|1489.5|1483.6|1487.35|1481.45|38
1732040250000|2024-11-19 18:17:30|1487.53|1481.63|1485.2|1479.3|1488.5|1482.6|1485.2|1479.3|28
1732040260000|2024-11-19 18:17:40|1485.1|1479.2|1485.3|1479.4|1485.5|1479.6|1483.35|1477.45|37
1732040270000|2024-11-19 18:17:50|1485.45|1479.55|1486.27|1480.37|1486.43|1480.53|1484.75|1478.85|32
1732040280000|2024-11-19 18:18:00|1486.3|1480.4|1486.4|1480.5|1487.34|1481.44|1486.1|1480.2|27
1732040290000|2024-11-19 18:18:10|1486.35|1480.45|1484.36|1478.46|1486.41|1480.51|1483.8|1477.9|35
1732040300000|2024-11-19 18:18:20|1483.25|1477.35|1483.95|1478.05|1484.55|1478.65|1483.25|1477.35|32
1732040310000|2024-11-19 18:18:30|1483.7|1477.8|1482.55|1476.65|1483.7|1477.8|1482.35|1476.45|29
1732040320000|2024-11-19 18:18:40|1483.22|1477.32|1482.34|1476.44|1483.54|1477.64|1482.28|1476.38|31
1732040330000|2024-11-19 18:18:50|1482.41|1476.51|1480.45|1474.55|1482.41|1476.51|1480.25|1474.35|31
1732040340000|2024-11-19 18:19:00|1480.48|1474.58|1481.1|1475.2|1481.38|1475.48|1479.2|1473.3|27
1732040350000|2024-11-19 18:19:10|1481.48|1475.58|1480.45|1474.55|1481.48|1475.58|1479.5|1473.6|34
1732040360000|2024-11-19 18:19:20|1480.43|1474.53|1481.15|1475.25|1481.45|1475.55|1479.7|1473.8|31
1732040370000|2024-11-19 18:19:30|1481.3|1475.4|1481|1475.1|1481.75|1475.85|1481|1475.1|31
1732040380000|2024-11-19 18:19:40|1481.45|1475.55|1481.51|1475.61|1481.51|1475.61|1480.55|1474.65|31
1732040390000|2024-11-19 18:19:50|1481.44|1475.54|1481.5|1475.6|1481.7|1475.8|1481.43|1475.53|21
1732040400000|2024-11-19 18:20:00|1481.45|1475.55|1479.45|1473.55|1481.45|1475.55|1479.38|1473.48|31
1732040410000|2024-11-19 18:20:10|1479.44|1473.54|1478.63|1472.73|1479.45|1473.55|1478.35|1472.45|33
1732040420000|2024-11-19 18:20:20|1478.68|1472.78|1479.6|1473.7|1480.4|1474.5|1478.68|1472.78|35
1732040430000|2024-11-19 18:20:30|1479.67|1473.77|1481.5|1475.6|1482.39|1476.49|1479.55|1473.65|37
1732040440000|2024-11-19 18:20:40|1481.53|1475.63|1480.58|1474.68|1481.54|1475.64|1480.53|1474.63|34
1732040450000|2024-11-19 18:20:50|1480.78|1474.88|1481.36|1475.46|1481.38|1475.48|1480.45|1474.55|34
1732040460000|2024-11-19 18:21:00|1481.35|1475.45|1480.35|1474.45|1481.39|1475.49|1479.8|1473.9|31
1732040470000|2024-11-19 18:21:10|1480.39|1474.49|1481.31|1475.41|1481.4|1475.5|1480.1|1474.2|33
1732040480000|2024-11-19 18:21:20|1481.3|1475.4|1480.38|1474.48|1481.45|1475.55|1480.1|1474.2|32
1732040490000|2024-11-19 18:21:30|1480.33|1474.43|1479.85|1473.95|1480.46|1474.56|1479.85|1473.95|33
1732040500000|2024-11-19 18:21:40|1479.8|1473.9|1480.34|1474.44|1480.4|1474.5|1479.8|1473.9|29
1732040510000|2024-11-19 18:21:50|1480.33|1474.43|1479.4|1473.5|1480.33|1474.43|1478.85|1472.95|24
1732040520000|2024-11-19 18:22:00|1479.43|1473.53|1478.48|1472.58|1479.43|1473.53|1478.42|1472.52|27
1732040530000|2024-11-19 18:22:10|1478.58|1472.68|1479.24|1473.34|1479.45|1473.55|1478.35|1472.45|25
1732040540000|2024-11-19 18:22:20|1479.29|1473.39|1478.75|1472.85|1479.45|1473.55|1478.35|1472.45|24
1732040550000|2024-11-19 18:22:30|1478.6|1472.7|1480.44|1474.54|1480.55|1474.65|1478.55|1472.65|31
1732040560000|2024-11-19 18:22:40|1480.5|1474.6|1481.3|1475.4|1482.32|1476.42|1480.4|1474.5|30
1732040570000|2024-11-19 18:22:50|1481.26|1475.36|1480.43|1474.53|1481.45|1475.55|1480.36|1474.46|28
1732040580000|2024-11-19 18:23:00|1480.41|1474.51|1480.41|1474.51|1480.48|1474.58|1479.95|1474.05|25
1732040590000|2024-11-19 18:23:10|1480.5|1474.6|1479.36|1473.46|1480.54|1474.64|1479.25|1473.35|32
1732040600000|2024-11-19 18:23:20|1479.38|1473.48|1479.4|1473.5|1479.5|1473.6|1478.95|1473.05|27
1732040610000|2024-11-19 18:23:30|1479.38|1473.48|1480.26|1474.36|1480.29|1474.39|1479.1|1473.2|31
1732040620000|2024-11-19 18:23:40|1480.35|1474.45|1480.36|1474.46|1480.51|1474.61|1479.9|1474|29
1732040630000|2024-11-19 18:23:50|1480.45|1474.55|1479.3|1473.4|1480.45|1474.55|1479.3|1473.4|23
1732040640000|2024-11-19 18:24:00|1479.25|1473.35|1479.39|1473.49|1479.47|1473.57|1479.2|1473.3|26
1732040650000|2024-11-19 18:24:10|1479.38|1473.48|1479.45|1473.55|1479.45|1473.55|1478.6|1472.7|24
1732040660000|2024-11-19 18:24:20|1479.4|1473.5|1477.51|1471.61|1479.45|1473.55|1477.42|1471.52|34
1732040670000|2024-11-19 18:24:30|1477.58|1471.68|1476.45|1470.55|1477.58|1471.68|1476.1|1470.2|31
1732040680000|2024-11-19 18:24:40|1476.5|1470.6|1476.68|1470.78|1477.41|1471.51|1476.45|1470.55|32
1732040690000|2024-11-19 18:24:50|1476.7|1470.8|1476.7|1470.8|1476.9|1471|1476.65|1470.75|25
1732040700000|2024-11-19 18:25:00|1476.75|1470.85|1477.45|1471.55|1477.54|1471.64|1476.68|1470.78|25
1732040710000|2024-11-19 18:25:10|1477.43|1471.53|1478.43|1472.53|1478.45|1472.55|1477|1471.1|29
1732040720000|2024-11-19 18:25:20|1478.49|1472.59|1479.2|1473.3|1479.4|1473.5|1478.49|1472.59|20
1732040730000|2024-11-19 18:25:30|1479.15|1473.25|1479.4|1473.5|1479.45|1473.55|1478.58|1472.68|30
1732040740000|2024-11-19 18:25:40|1479.35|1473.45|1478.5|1472.6|1479.41|1473.51|1478.5|1472.6|23
1732040750000|2024-11-19 18:25:50|1478.55|1472.65|1478.75|1472.85|1478.75|1472.85|1477.9|1472|20
1732040760000|2024-11-19 18:26:00|1478.7|1472.8|1479.3|1473.4|1479.41|1473.51|1478.33|1472.43|34
1732040770000|2024-11-19 18:26:10|1478.85|1472.95|1479.45|1473.55|1479.48|1473.58|1478.75|1472.85|31
1732040780000|2024-11-19 18:26:20|1479.48|1473.58|1480.4|1474.5|1480.4|1474.5|1479.35|1473.45|32
1732040790000|2024-11-19 18:26:30|1480.35|1474.45|1479.41|1473.51|1480.45|1474.55|1479.4|1473.5|30
1732040800000|2024-11-19 18:26:40|1479.35|1473.45|1479.32|1473.42|1479.45|1473.55|1478.9|1473|14
1732040810000|2024-11-19 18:26:50|1479.37|1473.47|1478.34|1472.44|1479.45|1473.55|1478.3|1472.4|22
1732040820000|2024-11-19 18:27:00|1478.36|1472.46|1477.55|1471.65|1478.5|1472.6|1477.55|1471.65|20
1732040830000|2024-11-19 18:27:10|1477.5|1471.6|1476.5|1470.6|1477.5|1471.6|1476.5|1470.6|20
1732040840000|2024-11-19 18:27:20|1476.45|1470.55|1478.32|1472.42|1478.32|1472.42|1476.38|1470.48|29
1732040850000|2024-11-19 18:27:30|1478.3|1472.4|1478.19|1472.29|1478.41|1472.51|1478.19|1472.29|23
1732040860000|2024-11-19 18:27:40|1478.25|1472.35|1478.43|1472.53|1478.58|1472.68|1478.25|1472.35|28
1732040870000|2024-11-19 18:27:50|1478.41|1472.51|1478.55|1472.65|1478.6|1472.7|1478.4|1472.5|24
1732040880000|2024-11-19 18:28:00|1478.5|1472.6|1478.3|1472.4|1478.51|1472.61|1478|1472.1|18
1732040890000|2024-11-19 18:28:10|1478.35|1472.45|1479.4|1473.5|1479.6|1473.7|1478.29|1472.39|34
1732040900000|2024-11-19 18:28:20|1479.45|1473.55|1482.75|1476.85|1483.37|1477.47|1479.05|1473.15|33
1732040910000|2024-11-19 18:28:30|1482.73|1476.83|1483.7|1477.8|1483.7|1477.8|1482.4|1476.5|29
1732040920000|2024-11-19 18:28:40|1483.5|1477.6|1485.4|1479.5|1485.4|1479.5|1483.35|1477.45|29
1732040930000|2024-11-19 18:28:50|1485.36|1479.46|1484.54|1478.64|1485.43|1479.53|1484.25|1478.35|37
1732040940000|2024-11-19 18:29:00|1484.49|1478.59|1487.2|1481.3|1487.57|1481.67|1484.45|1478.55|34
1732040950000|2024-11-19 18:29:10|1486.95|1481.05|1486.39|1480.49|1486.95|1481.05|1485.5|1479.6|32
1732040960000|2024-11-19 18:29:20|1486.36|1480.46|1486.54|1480.64|1486.6|1480.7|1486.2|1480.3|28
1732040970000|2024-11-19 18:29:30|1486.51|1480.61|1486.43|1480.53|1486.65|1480.75|1485.85|1479.95|27
1732040980000|2024-11-19 18:29:40|1486.45|1480.55|1487.45|1481.55|1487.51|1481.61|1486.3|1480.4|30
1732040990000|2024-11-19 18:29:50|1487|1481.1|1486.6|1480.7|1487.36|1481.46|1486.44|1480.54|31
1732041000000|2024-11-19 18:30:00|1486.7|1480.8|1486.3|1480.4|1486.7|1480.8|1485.35|1479.45|34
1732041010000|2024-11-19 18:30:10|1485.7|1479.8|1487.39|1481.49|1487.39|1481.49|1484.75|1478.85|32
1732041020000|2024-11-19 18:30:20|1487.29|1481.39|1487.4|1481.5|1488.34|1482.44|1486.65|1480.75|22
1732041030000|2024-11-19 18:30:30|1488.32|1482.42|1486.8|1480.9|1488.45|1482.55|1486.8|1480.9|24
1732041040000|2024-11-19 18:30:40|1486.85|1480.95|1488.45|1482.55|1488.55|1482.65|1486.45|1480.55|30
1732041050000|2024-11-19 18:30:50|1488.4|1482.5|1488.29|1482.39|1488.45|1482.55|1487.7|1481.8|27
1732041060000|2024-11-19 18:31:00|1488.28|1482.38|1488.23|1482.33|1488.28|1482.38|1486.43|1480.53|34
1732041070000|2024-11-19 18:31:10|1488.25|1482.35|1488.24|1482.34|1488.33|1482.43|1487.46|1481.56|31
1732041080000|2024-11-19 18:31:20|1488.2|1482.3|1488.07|1482.17|1488.26|1482.36|1486.6|1480.7|25
1732041090000|2024-11-19 18:31:30|1487.65|1481.75|1487.34|1481.44|1488.35|1482.45|1486.55|1480.65|29
1732041100000|2024-11-19 18:31:40|1486.55|1480.65|1486.51|1480.61|1486.55|1480.65|1485.95|1480.05|26
1732041110000|2024-11-19 18:31:50|1486.48|1480.58|1487.34|1481.44|1487.45|1481.55|1486.45|1480.55|31
1732041120000|2024-11-19 18:32:00|1487.23|1481.33|1488.65|1482.75|1489.22|1483.32|1487.21|1481.31|33
1732041130000|2024-11-19 18:32:10|1488.5|1482.6|1489.34|1483.44|1489.45|1483.55|1488.4|1482.5|32
1732041140000|2024-11-19 18:32:20|1489.2|1483.3|1489.3|1483.4|1489.45|1483.55|1488.4|1482.5|31
1732041150000|2024-11-19 18:32:30|1489.14|1483.24|1487.4|1481.5|1489.14|1483.24|1486.75|1480.85|30
1732041160000|2024-11-19 18:32:40|1487.35|1481.45|1488.4|1482.5|1488.45|1482.55|1487.35|1481.45|24
1732041170000|2024-11-19 18:32:50|1489.15|1483.25|1487.75|1481.85|1489.28|1483.38|1487.75|1481.85|26
1732041180000|2024-11-19 18:33:00|1488.37|1482.47|1488.1|1482.2|1488.43|1482.53|1487.8|1481.9|31
1732041190000|2024-11-19 18:33:10|1488.12|1482.22|1489.15|1483.25|1489.37|1483.47|1488.05|1482.15|32
1732041200000|2024-11-19 18:33:20|1489.34|1483.44|1488.5|1482.6|1489.34|1483.44|1487.7|1481.8|33
1732041210000|2024-11-19 18:33:30|1488.48|1482.58|1488.37|1482.47|1489.28|1483.38|1488|1482.1|28
1732041220000|2024-11-19 18:33:40|1488.39|1482.49|1487.39|1481.49|1488.45|1482.55|1487.27|1481.37|24
1732041230000|2024-11-19 18:33:50|1487.4|1481.5|1487.17|1481.27|1487.48|1481.58|1486.5|1480.6|35
1732041240000|2024-11-19 18:34:00|1487.34|1481.44|1487.31|1481.41|1487.34|1481.44|1486.38|1480.48|22
1732041250000|2024-11-19 18:34:10|1487.22|1481.32|1486.85|1480.95|1487.4|1481.5|1486.25|1480.35|30
1732041260000|2024-11-19 18:34:20|1486.9|1481|1487.51|1481.61|1488.43|1482.53|1486.9|1481|35
1732041270000|2024-11-19 18:34:30|1487.54|1481.64|1488.35|1482.45|1488.35|1482.45|1487.43|1481.53|29
1732041280000|2024-11-19 18:34:40|1488.36|1482.46|1489.21|1483.31|1489.21|1483.31|1487.9|1482|12
1732041290000|2024-11-19 18:34:50|1489.32|1483.42|1488.48|1482.58|1489.38|1483.48|1488.4|1482.5|27
1732041300000|2024-11-19 18:35:00|1488.44|1482.54|1487.85|1481.95|1489.4|1483.5|1487.85|1481.95|26
1732041310000|2024-11-19 18:35:10|1488.38|1482.48|1489.25|1483.35|1489.3|1483.4|1488.2|1482.3|32
1732041320000|2024-11-19 18:35:20|1489.26|1483.36|1487.4|1481.5|1489.26|1483.36|1486.3|1480.4|34
1732041330000|2024-11-19 18:35:30|1487.35|1481.45|1488.38|1482.48|1488.51|1482.61|1487.35|1481.45|32
1732041340000|2024-11-19 18:35:40|1488.41|1482.51|1487.8|1481.9|1489.21|1483.31|1487.7|1481.8|32
1732041350000|2024-11-19 18:35:50|1487.75|1481.85|1488.43|1482.53|1489.26|1483.36|1487.75|1481.85|26
1732041360000|2024-11-19 18:36:00|1488.4|1482.5|1488.45|1482.55|1488.48|1482.58|1487.8|1481.9|22
1732041390000|2024-11-19 18:36:30|1487.95|1482.05|1489.55|1483.65|1489.55|1483.65|1487.85|1481.95|14
1732041400000|2024-11-19 18:36:40|1489.7|1483.8|1490.45|1484.55|1490.45|1484.55|1489.65|1483.75|15
1732041410000|2024-11-19 18:36:50|1489.95|1484.05|1490.45|1484.55|1490.45|1484.55|1489.65|1483.75|6
1732041420000|2024-11-19 18:37:00|1490.55|1484.65|1490.65|1484.75|1490.7|1484.8|1490.55|1484.65|11
1732041430000|2024-11-19 18:37:10|1490.45|1484.55|1490.45|1484.55|1490.45|1484.55|1490.45|1484.55|1
1732041450000|2024-11-19 18:37:30|1490.55|1484.65|1491.45|1485.55|1491.45|1485.55|1490.55|1484.65|5
1732041460000|2024-11-19 18:37:40|1490.95|1485.05|1490.55|1484.65|1490.95|1485.05|1490.55|1484.65|5
1732041470000|2024-11-19 18:37:50|1490.45|1484.55|1489.65|1483.75|1490.45|1484.55|1489.65|1483.75|10
1732041480000|2024-11-19 18:38:00|1489.45|1483.55|1489.45|1483.55|1489.45|1483.55|1488.65|1482.75|8
1732041490000|2024-11-19 18:38:10|1489.25|1483.35|1487.45|1481.55|1489.25|1483.35|1487.45|1481.55|6
1732041500000|2024-11-19 18:38:20|1487.2|1481.3|1486.45|1480.55|1487.2|1481.3|1485.65|1479.75|8
1732041510000|2024-11-19 18:38:30|1485.95|1480.05|1484.55|1478.65|1485.95|1480.05|1484.55|1478.65|4
1732041520000|2024-11-19 18:38:40|1484.45|1478.55|1484.8|1478.9|1484.8|1478.9|1483.7|1477.8|9
1732041530000|2024-11-19 18:38:50|1485|1479.1|1484.65|1478.75|1485.6|1479.7|1484.65|1478.75|9
1732041540000|2024-11-19 18:39:00|1484.7|1478.8|1485.2|1479.3|1485.85|1479.95|1484.65|1478.75|22
1732041550000|2024-11-19 18:39:10|1485.35|1479.45|1486.55|1480.65|1486.75|1480.85|1485.25|1479.35|23
1732041560000|2024-11-19 18:39:20|1486.45|1480.55|1486.55|1480.65|1486.55|1480.65|1486.45|1480.55|2
1732041570000|2024-11-19 18:39:30|1486.65|1480.75|1487.65|1481.75|1487.75|1481.85|1486.65|1480.75|17
1732041580000|2024-11-19 18:39:40|1487.25|1481.35|1486.65|1480.75|1487.25|1481.35|1486.65|1480.75|4
1732041590000|2024-11-19 18:39:50|1486.7|1480.8|1486.7|1480.8|1486.75|1480.85|1486.65|1480.75|5
1732041600000|2024-11-19 18:40:00|1486.2|1480.3|1485.55|1479.65|1486.2|1480.3|1484.7|1478.8|14
1732041610000|2024-11-19 18:40:10|1485.6|1479.7|1484.7|1478.8|1485.7|1479.8|1484.55|1478.65|21
1732041620000|2024-11-19 18:40:20|1484.65|1478.75|1484.7|1478.8|1485.45|1479.55|1484.65|1478.75|9
1732041630000|2024-11-19 18:40:30|1484.75|1478.85|1485.5|1479.6|1485.5|1479.6|1484.65|1478.75|22
1732041640000|2024-11-19 18:40:40|1485.45|1479.55|1483.65|1477.75|1485.45|1479.55|1483.65|1477.75|10
1732041650000|2024-11-19 18:40:50|1483.7|1477.8|1484.55|1478.65|1484.55|1478.65|1483.7|1477.8|10
1732041660000|2024-11-19 18:41:00|1484.6|1478.7|1484.7|1478.8|1485.45|1479.55|1484.6|1478.7|16
1732041670000|2024-11-19 18:41:10|1484.65|1478.75|1484.7|1478.8|1484.85|1478.95|1484.65|1478.75|13
1732041680000|2024-11-19 18:41:20|1484.2|1478.3|1482.7|1476.8|1484.2|1478.3|1482.7|1476.8|4
1732041690000|2024-11-19 18:41:30|1482.55|1476.65|1481.75|1475.85|1482.55|1476.65|1481.75|1475.85|3
1732041700000|2024-11-19 18:41:40|1481.65|1475.75|1481.55|1475.65|1482.45|1476.55|1481.55|1475.65|8
1732041710000|2024-11-19 18:41:50|1481.6|1475.7|1481.55|1475.65|1481.65|1475.75|1481.55|1475.65|5
1732041720000|2024-11-19 18:42:00|1481.65|1475.75|1481.55|1475.65|1481.7|1475.8|1481.45|1475.55|11
1732041730000|2024-11-19 18:42:10|1481.6|1475.7|1481.65|1475.75|1482.45|1476.55|1481.55|1475.65|14
1732041740000|2024-11-19 18:42:20|1481.5|1475.6|1480.65|1474.75|1481.5|1475.6|1480.65|1474.75|5
1732041750000|2024-11-19 18:42:30|1480.7|1474.8|1479.65|1473.75|1480.7|1474.8|1479.65|1473.75|14
1732041760000|2024-11-19 18:42:40|1479.8|1473.9|1478.55|1472.65|1480.45|1474.55|1478.55|1472.65|11
1732041770000|2024-11-19 18:42:50|1478.6|1472.7|1478.85|1472.95|1479.45|1473.55|1478.55|1472.65|22
1732041780000|2024-11-19 18:43:00|1478.8|1472.9|1480.05|1474.15|1480.05|1474.15|1478.8|1472.9|19
1732041790000|2024-11-19 18:43:10|1479.95|1474.05|1480.55|1474.65|1480.55|1474.65|1479.95|1474.05|18
1732041800000|2024-11-19 18:43:20|1480.45|1474.55|1480.6|1474.7|1480.6|1474.7|1480.15|1474.25|8
1732041810000|2024-11-19 18:43:30|1480.7|1474.8|1480.45|1474.55|1480.7|1474.8|1480.05|1474.15|14
1732041820000|2024-11-19 18:43:40|1480.2|1474.3|1479.7|1473.8|1480.2|1474.3|1479.65|1473.75|16
1732041830000|2024-11-19 18:43:50|1479.8|1473.9|1479.85|1473.95|1480.45|1474.55|1479.65|1473.75|18
1732041840000|2024-11-19 18:44:00|1479.95|1474.05|1479.95|1474.05|1480.45|1474.55|1479.65|1473.75|13
1732041850000|2024-11-19 18:44:10|1479.9|1474|1479.65|1473.75|1480.45|1474.55|1479.65|1473.75|5
1732041860000|2024-11-19 18:44:20|1479.44|1473.54|1479.54|1473.64|1479.6|1473.7|1479.38|1473.48|13
1732041870000|2024-11-19 18:44:30|1479.6|1473.7|1480.49|1474.59|1480.49|1474.59|1479.42|1473.52|28
1732041880000|2024-11-19 18:44:40|1480.47|1474.57|1480.41|1474.51|1480.5|1474.6|1479.95|1474.05|24
1732041890000|2024-11-19 18:44:50|1480.44|1474.54|1481.28|1475.38|1481.28|1475.38|1480.4|1474.5|24
1732041900000|2024-11-19 18:45:00|1481.26|1475.36|1480.51|1474.61|1481.43|1475.53|1480.51|1474.61|29
1732041910000|2024-11-19 18:45:10|1480.45|1474.55|1481.32|1475.42|1481.32|1475.42|1480.35|1474.45|28
1732041920000|2024-11-19 18:45:20|1481.3|1475.4|1480.48|1474.58|1481.5|1475.6|1480.46|1474.56|30
1732041930000|2024-11-19 18:45:30|1480.4|1474.5|1480.48|1474.58|1481.28|1475.38|1480.4|1474.5|21
1732041940000|2024-11-19 18:45:40|1480.5|1474.6|1480.46|1474.56|1481.38|1475.48|1480.46|1474.56|23
1732041950000|2024-11-19 18:45:50|1480.54|1474.64|1480.5|1474.6|1480.6|1474.7|1480.38|1474.48|25
1732041960000|2024-11-19 18:46:00|1480.47|1474.57|1482.35|1476.45|1482.42|1476.52|1480.45|1474.55|30
1732041970000|2024-11-19 18:46:10|1482.33|1476.43|1483.34|1477.44|1483.42|1477.52|1481.45|1475.55|33
1732041980000|2024-11-19 18:46:20|1483.31|1477.41|1482.83|1476.93|1483.38|1477.48|1482.5|1476.6|29
1732041990000|2024-11-19 18:46:30|1482.8|1476.9|1483.36|1477.46|1483.36|1477.46|1482.44|1476.54|32
1732042000000|2024-11-19 18:46:40|1483.38|1477.48|1482.52|1476.62|1483.45|1477.55|1482.45|1476.55|32
1732042010000|2024-11-19 18:46:50|1482.53|1476.63|1482.42|1476.52|1482.59|1476.69|1482.35|1476.45|23
1732042020000|2024-11-19 18:47:00|1482.45|1476.55|1480.1|1474.2|1482.46|1476.56|1480.1|1474.2|32
1732042030000|2024-11-19 18:47:10|1480.3|1474.4|1480.46|1474.56|1481.84|1475.94|1480.15|1474.25|37
1732042040000|2024-11-19 18:47:20|1480.47|1474.57|1482.5|1476.6|1482.5|1476.6|1480.46|1474.56|30
1732042050000|2024-11-19 18:47:30|1482.41|1476.51|1483.16|1477.26|1483.16|1477.26|1482.37|1476.47|25
1732042060000|2024-11-19 18:47:40|1483.45|1477.55|1483.7|1477.8|1484.34|1478.44|1483.45|1477.55|32
1732042070000|2024-11-19 18:47:50|1483.8|1477.9|1484.32|1478.42|1484.32|1478.42|1483.33|1477.43|30
1732042080000|2024-11-19 18:48:00|1484.34|1478.44|1483.75|1477.85|1484.34|1478.44|1483.4|1477.5|30
1732042090000|2024-11-19 18:48:10|1483.85|1477.95|1484.3|1478.4|1484.85|1478.95|1483.85|1477.95|30
1732042100000|2024-11-19 18:48:20|1484.4|1478.5|1484.49|1478.59|1484.8|1478.9|1484.4|1478.5|31
1732042110000|2024-11-19 18:48:30|1484.46|1478.56|1484.49|1478.59|1484.73|1478.83|1484.41|1478.51|30
1732042120000|2024-11-19 18:48:40|1484.52|1478.62|1484.57|1478.67|1485.01|1479.11|1484.52|1478.62|22
1732042130000|2024-11-19 18:48:50|1484.62|1478.72|1484.64|1478.74|1484.9|1479|1484.41|1478.51|27
1732042140000|2024-11-19 18:49:00|1484.67|1478.77|1483.51|1477.61|1484.68|1478.78|1483.47|1477.57|33
1732042150000|2024-11-19 18:49:10|1483.38|1477.48|1482.45|1476.55|1483.48|1477.58|1482|1476.1|35
1732042160000|2024-11-19 18:49:20|1482.42|1476.52|1481.62|1475.72|1482.45|1476.55|1481.36|1475.46|35
1732042170000|2024-11-19 18:49:30|1481.75|1475.85|1481.5|1475.6|1482.45|1476.55|1481.44|1475.54|34
1732042180000|2024-11-19 18:49:40|1481.47|1475.57|1481.85|1475.95|1482.45|1476.55|1481.47|1475.57|29
1732042190000|2024-11-19 18:49:50|1481.8|1475.9|1484.48|1478.58|1484.67|1478.77|1481.8|1475.9|29
1732042200000|2024-11-19 18:50:00|1484.5|1478.6|1483.38|1477.48|1484.57|1478.67|1483.34|1477.44|23
1732042210000|2024-11-19 18:50:10|1483.41|1477.51|1482.36|1476.46|1483.45|1477.55|1482.31|1476.41|32
1732042220000|2024-11-19 18:50:20|1482.39|1476.49|1483.5|1477.6|1483.5|1477.6|1482.39|1476.49|30
1732042230000|2024-11-19 18:50:30|1483.47|1477.57|1485.38|1479.48|1485.5|1479.6|1483.47|1477.57|29
1732042240000|2024-11-19 18:50:40|1485.3|1479.4|1484.45|1478.55|1485.41|1479.51|1484.4|1478.5|23
1732042250000|2024-11-19 18:50:50|1484.51|1478.61|1484.48|1478.58|1484.51|1478.61|1484.32|1478.42|23
1732042260000|2024-11-19 18:51:00|1484.42|1478.52|1486.43|1480.53|1486.43|1480.53|1484.42|1478.52|29
1732042270000|2024-11-19 18:51:10|1486.42|1480.52|1487.51|1481.61|1487.52|1481.62|1486.42|1480.52|25
1732042280000|2024-11-19 18:51:20|1487.52|1481.62|1487.33|1481.43|1488.35|1482.45|1487.32|1481.42|23
1732042290000|2024-11-19 18:51:30|1487.32|1481.42|1487.23|1481.33|1487.32|1481.42|1485.65|1479.75|34
1732042300000|2024-11-19 18:51:40|1487.21|1481.31|1486.29|1480.39|1487.28|1481.38|1485.85|1479.95|34
1732042310000|2024-11-19 18:51:50|1486.27|1480.37|1486.46|1480.56|1486.59|1480.69|1485.62|1479.72|30
1732042320000|2024-11-19 18:52:00|1486.44|1480.54|1486.49|1480.59|1486.54|1480.64|1486.4|1480.5|22
1732042330000|2024-11-19 18:52:10|1486.5|1480.6|1487.6|1481.7|1487.6|1481.7|1486.49|1480.59|27
1732042340000|2024-11-19 18:52:20|1487.55|1481.65|1486.59|1480.69|1487.59|1481.69|1486.59|1480.69|26
1732042350000|2024-11-19 18:52:30|1486.62|1480.72|1487.9|1482|1487.9|1482|1486.25|1480.35|31
1732042360000|2024-11-19 18:52:40|1487.75|1481.85|1488.6|1482.7|1488.65|1482.75|1487.49|1481.59|28
1732042370000|2024-11-19 18:52:50|1488.49|1482.59|1489.64|1483.74|1490.43|1484.53|1488.49|1482.59|28
1732042380000|2024-11-19 18:53:00|1489.67|1483.77|1490.9|1485|1491.45|1485.55|1489.64|1483.74|31
1732042390000|2024-11-19 18:53:10|1491.33|1485.43|1491.53|1485.63|1491.65|1485.75|1491.3|1485.4|21
1732042400000|2024-11-19 18:53:20|1491.51|1485.61|1492.53|1486.63|1492.53|1486.63|1491.51|1485.61|26
1732042410000|2024-11-19 18:53:30|1493.43|1487.53|1493.23|1487.33|1493.5|1487.6|1492.9|1487|34
1732042420000|2024-11-19 18:53:40|1493.33|1487.43|1491.62|1485.72|1493.43|1487.53|1491.62|1485.72|27
1732042430000|2024-11-19 18:53:50|1492.37|1486.47|1492.25|1486.35|1492.8|1486.9|1492.15|1486.25|24
1732042440000|2024-11-19 18:54:00|1492.43|1486.53|1491.45|1485.55|1492.48|1486.58|1491.45|1485.55|35
1732042450000|2024-11-19 18:54:10|1491.48|1485.58|1491.48|1485.58|1491.73|1485.83|1491.41|1485.51|26
1732042460000|2024-11-19 18:54:20|1491.55|1485.65|1493.29|1487.39|1493.34|1487.44|1491.43|1485.53|31
1732042470000|2024-11-19 18:54:30|1493.12|1487.22|1491.4|1485.5|1493.12|1487.22|1491.4|1485.5|29
1732042480000|2024-11-19 18:54:40|1491.5|1485.6|1492.44|1486.54|1492.44|1486.54|1490.55|1484.65|32
1732042490000|2024-11-19 18:54:50|1492.15|1486.25|1492.45|1486.55|1492.75|1486.85|1492.05|1486.15|27
1732042500000|2024-11-19 18:55:00|1492.43|1486.53|1491.62|1485.72|1492.43|1486.53|1491.45|1485.55|31
1732042510000|2024-11-19 18:55:10|1491.64|1485.74|1493.4|1487.5|1493.43|1487.53|1491.59|1485.69|35
1732042520000|2024-11-19 18:55:20|1493.25|1487.35|1493.2|1487.3|1493.56|1487.66|1493.1|1487.2|34
1732042530000|2024-11-19 18:55:30|1493.31|1487.41|1494.62|1488.72|1494.62|1488.72|1492.65|1486.75|29
1732042540000|2024-11-19 18:55:40|1494.54|1488.64|1495.4|1489.5|1495.43|1489.53|1494.54|1488.64|14
1732042550000|2024-11-19 18:55:50|1495.43|1489.53|1495.48|1489.58|1495.48|1489.58|1495.15|1489.25|12
1732042560000|2024-11-19 18:56:00|1495.38|1489.48|1495.48|1489.58|1495.6|1489.7|1495.33|1489.43|18
1732042570000|2024-11-19 18:56:10|1495.45|1489.55|1495.7|1489.8|1496.45|1490.55|1495.25|1489.35|31
1732042580000|2024-11-19 18:56:20|1495.65|1489.75|1495.6|1489.7|1496.43|1490.53|1495.49|1489.59|31
1732042590000|2024-11-19 18:56:30|1495.5|1489.6|1495.59|1489.69|1495.8|1489.9|1495.49|1489.59|26
1732042600000|2024-11-19 18:56:40|1496.31|1490.41|1496.31|1490.41|1496.38|1490.48|1495.5|1489.6|28
1732042610000|2024-11-19 18:56:50|1496.3|1490.4|1495.5|1489.6|1496.3|1490.4|1495.41|1489.51|14
1732042620000|2024-11-19 18:57:00|1495.53|1489.63|1495.45|1489.55|1495.53|1489.63|1495.26|1489.36|18
1732042630000|2024-11-19 18:57:10|1495.41|1489.51|1496.4|1490.5|1496.4|1490.5|1495.4|1489.5|13
1732042640000|2024-11-19 18:57:20|1496.47|1490.57|1495.48|1489.58|1496.47|1490.57|1495.41|1489.51|21
1732042650000|2024-11-19 18:57:30|1495.57|1489.67|1495.25|1489.35|1495.59|1489.69|1494.85|1488.95|20
1732042660000|2024-11-19 18:57:40|1494.85|1488.95|1497.16|1491.26|1497.27|1491.37|1494.85|1488.95|21
1732042670000|2024-11-19 18:57:50|1497.19|1491.29|1497.23|1491.33|1497.27|1491.37|1496.7|1490.8|22
1732042680000|2024-11-19 18:58:00|1497.18|1491.28|1496.57|1490.67|1497.26|1491.36|1496|1490.1|30
1732042690000|2024-11-19 18:58:10|1496.59|1490.69|1497.2|1491.3|1497.27|1491.37|1496.5|1490.6|17
1732042700000|2024-11-19 18:58:20|1497.21|1491.31|1496.4|1490.5|1497.23|1491.33|1496.4|1490.5|21
1732042710000|2024-11-19 18:58:30|1496.45|1490.55|1496.49|1490.59|1496.6|1490.7|1496.4|1490.5|22
1732042720000|2024-11-19 18:58:40|1496.5|1490.6|1497.54|1491.64|1497.54|1491.64|1496.49|1490.59|24
1732042730000|2024-11-19 18:58:50|1498.05|1492.15|1497.28|1491.38|1498.05|1492.15|1496.9|1491|24
1732042740000|2024-11-19 18:59:00|1497.21|1491.31|1496.48|1490.58|1497.3|1491.4|1496.41|1490.51|24
1732042750000|2024-11-19 18:59:10|1496.41|1490.51|1495.6|1489.7|1497.29|1491.39|1495.54|1489.64|31
1732042760000|2024-11-19 18:59:20|1495.55|1489.65|1495.62|1489.72|1495.8|1489.9|1495.48|1489.58|36
1732042770000|2024-11-19 18:59:30|1495.59|1489.69|1496.53|1490.63|1496.75|1490.85|1495.59|1489.69|36
1732042780000|2024-11-19 18:59:40|1496.51|1490.61|1496.36|1490.46|1496.51|1490.61|1496.1|1490.2|28
1732042790000|2024-11-19 18:59:50|1496.43|1490.53|1496.46|1490.56|1496.6|1490.7|1496.35|1490.45|30
1732042800000|2024-11-19 19:00:00|1496.42|1490.52|1497.62|1491.72|1498|1492.1|1496.42|1490.52|32
1732042810000|2024-11-19 19:00:10|1497.59|1491.69|1498.43|1492.53|1498.62|1492.72|1497.45|1491.55|28
1732042820000|2024-11-19 19:00:20|1498.48|1492.58|1499.4|1493.5|1499.4|1493.5|1498.43|1492.53|30
1732042830000|2024-11-19 19:00:30|1499.48|1493.58|1500.45|1494.55|1500.45|1494.55|1499.48|1493.58|16
1732042840000|2024-11-19 19:00:40|1500.42|1494.52|1500.56|1494.66|1500.65|1494.75|1500|1494.1|25
1732042850000|2024-11-19 19:00:50|1500.58|1494.68|1500.52|1494.62|1500.61|1494.71|1500.32|1494.42|22
1732042860000|2024-11-19 19:01:00|1500.48|1494.58|1498.55|1492.65|1500.48|1494.58|1497.8|1491.9|28
1732042870000|2024-11-19 19:01:10|1498.56|1492.66|1499.49|1493.59|1500.35|1494.45|1498.56|1492.66|25
1732042880000|2024-11-19 19:01:20|1499.46|1493.56|1499.28|1493.38|1500.3|1494.4|1498.75|1492.85|24
1732042890000|2024-11-19 19:01:30|1499.22|1493.32|1497.61|1491.71|1499.22|1493.32|1497.25|1491.35|34
1732042900000|2024-11-19 19:01:40|1497.54|1491.64|1496.6|1490.7|1498.26|1492.36|1496.58|1490.68|29
1732042910000|2024-11-19 19:01:50|1496.5|1490.6|1493.7|1487.8|1496.51|1490.61|1493.7|1487.8|33
1732042920000|2024-11-19 19:02:00|1493.73|1487.83|1491.85|1485.95|1494.31|1488.41|1491.85|1485.95|35
1732042930000|2024-11-19 19:02:10|1491.95|1486.05|1491.35|1485.45|1492.45|1486.55|1491.15|1485.25|33
1732042940000|2024-11-19 19:02:20|1491.45|1485.55|1488.59|1482.69|1491.45|1485.55|1488.59|1482.69|35
1732042950000|2024-11-19 19:02:30|1488.54|1482.64|1490.69|1484.79|1490.85|1484.95|1488.5|1482.6|37
1732042960000|2024-11-19 19:02:40|1490.64|1484.74|1490.45|1484.55|1491.25|1485.35|1490.15|1484.25|31
1732042970000|2024-11-19 19:02:50|1490.48|1484.58|1491.33|1485.43|1491.48|1485.58|1490.43|1484.53|31
1732042980000|2024-11-19 19:03:00|1491.36|1485.46|1492.65|1486.75|1493.45|1487.55|1491.1|1485.2|33
1732042990000|2024-11-19 19:03:10|1492.63|1486.73|1492.26|1486.36|1493.34|1487.44|1492|1486.1|33
1732043000000|2024-11-19 19:03:20|1492.34|1486.44|1489.5|1483.6|1492.34|1486.44|1488.8|1482.9|31
1732043010000|2024-11-19 19:03:30|1489.45|1483.55|1488.55|1482.65|1489.48|1483.58|1488.55|1482.65|28
1732043020000|2024-11-19 19:03:40|1488.38|1482.48|1488.45|1482.55|1489.45|1483.55|1488.25|1482.35|30
1732043030000|2024-11-19 19:03:50|1488.2|1482.3|1489.35|1483.45|1489.46|1483.56|1488.2|1482.3|31
1732043040000|2024-11-19 19:04:00|1489.4|1483.5|1491.34|1485.44|1491.34|1485.44|1489.4|1483.5|32
1732043050000|2024-11-19 19:04:10|1491.5|1485.6|1491.66|1485.76|1492.4|1486.5|1490.4|1484.5|34
1732043060000|2024-11-19 19:04:20|1491.6|1485.7|1491.57|1485.67|1492.34|1486.44|1491.45|1485.55|29
1732043070000|2024-11-19 19:04:30|1491.8|1485.9|1491.43|1485.53|1492.34|1486.44|1491.15|1485.25|31
1732043080000|2024-11-19 19:04:40|1491.41|1485.51|1489.41|1483.51|1491.41|1485.51|1488.6|1482.7|28
1732043090000|2024-11-19 19:04:50|1489.39|1483.49|1489.51|1483.61|1490.4|1484.5|1489.38|1483.48|30
1732043100000|2024-11-19 19:05:00|1489.53|1483.63|1490.34|1484.44|1491.4|1485.5|1489.53|1483.63|38
1732043110000|2024-11-19 19:05:10|1489.65|1483.75|1488.7|1482.8|1490.48|1484.58|1488.35|1482.45|39
1732043120000|2024-11-19 19:05:20|1488.9|1483|1488.48|1482.58|1489.75|1483.85|1488.48|1482.58|31
1732043130000|2024-11-19 19:05:30|1488.45|1482.55|1487.53|1481.63|1488.45|1482.55|1487|1481.1|31
1732043140000|2024-11-19 19:05:40|1487.48|1481.58|1489.7|1483.8|1489.7|1483.8|1487.48|1481.58|35
1732043150000|2024-11-19 19:05:50|1490.15|1484.25|1491.45|1485.55|1492.6|1486.7|1490.15|1484.25|39
1732043160000|2024-11-19 19:06:00|1491.48|1485.58|1490.45|1484.55|1491.6|1485.7|1489.56|1483.66|36
1732043170000|2024-11-19 19:06:10|1490.4|1484.5|1489.38|1483.48|1490.55|1484.65|1489.38|1483.48|25
1732043180000|2024-11-19 19:06:20|1489.45|1483.55|1488.61|1482.71|1489.52|1483.62|1488.6|1482.7|24
1732043190000|2024-11-19 19:06:30|1488.8|1482.9|1490.31|1484.41|1490.35|1484.45|1488.61|1482.71|30
1732043200000|2024-11-19 19:06:40|1490.4|1484.5|1491.52|1485.62|1491.8|1485.9|1489.95|1484.05|36
1732043210000|2024-11-19 19:06:50|1491.55|1485.65|1490.6|1484.7|1491.55|1485.65|1490.58|1484.68|31
1732043220000|2024-11-19 19:07:00|1490.65|1484.75|1491.48|1485.58|1491.8|1485.9|1490.65|1484.75|33
1732043230000|2024-11-19 19:07:10|1491.58|1485.68|1492.46|1486.56|1492.48|1486.58|1491.33|1485.43|32
1732043240000|2024-11-19 19:07:20|1492.42|1486.52|1493.45|1487.55|1493.65|1487.75|1492.4|1486.5|28
1732043250000|2024-11-19 19:07:30|1493.63|1487.73|1494.83|1488.93|1494.9|1489|1493.63|1487.73|35
1732043260000|2024-11-19 19:07:40|1494.58|1488.68|1494.8|1488.9|1494.9|1489|1494.53|1488.63|26
1732043270000|2024-11-19 19:07:50|1494.98|1489.08|1494.57|1488.67|1495.5|1489.6|1494.3|1488.4|32
1732043280000|2024-11-19 19:08:00|1494.58|1488.68|1494.48|1488.58|1495.49|1489.59|1494.45|1488.55|36
1732043290000|2024-11-19 19:08:10|1494.4|1488.5|1494.3|1488.4|1494.45|1488.55|1493.45|1487.55|25
1732043300000|2024-11-19 19:08:20|1494.42|1488.52|1494.43|1488.53|1494.5|1488.6|1494.34|1488.44|33
1732043310000|2024-11-19 19:08:30|1494.44|1488.54|1492.85|1486.95|1494.47|1488.57|1492.35|1486.45|30
1732043320000|2024-11-19 19:08:40|1493.3|1487.4|1492.39|1486.49|1493.32|1487.42|1491.65|1485.75|23
1732043330000|2024-11-19 19:08:50|1492.45|1486.55|1490.58|1484.68|1492.48|1486.58|1490.58|1484.68|32
1732043340000|2024-11-19 19:09:00|1490.56|1484.66|1491.43|1485.53|1491.54|1485.64|1490.56|1484.66|30
1732043350000|2024-11-19 19:09:10|1491.2|1485.3|1491.41|1485.51|1492.39|1486.49|1491.05|1485.15|33
1732043360000|2024-11-19 19:09:20|1491.39|1485.49|1490.54|1484.64|1491.45|1485.55|1490.51|1484.61|27
1732043370000|2024-11-19 19:09:30|1490.58|1484.68|1490.39|1484.49|1490.61|1484.71|1489.85|1483.95|29
1732043380000|2024-11-19 19:09:40|1490.45|1484.55|1490.52|1484.62|1490.6|1484.7|1490.3|1484.4|28
1732043390000|2024-11-19 19:09:50|1490.5|1484.6|1490.55|1484.65|1491.45|1485.55|1490.43|1484.53|24
1732043400000|2024-11-19 19:10:00|1490.5|1484.6|1491.54|1485.64|1491.65|1485.75|1490.5|1484.6|34
1732043410000|2024-11-19 19:10:10|1491.56|1485.66|1492.33|1486.43|1492.36|1486.46|1491.56|1485.66|31
1732043420000|2024-11-19 19:10:20|1492.36|1486.46|1493.45|1487.55|1493.75|1487.85|1492.32|1486.42|33
1732043430000|2024-11-19 19:10:30|1493.35|1487.45|1494.52|1488.62|1494.52|1488.62|1493.05|1487.15|34
1732043440000|2024-11-19 19:10:40|1494.5|1488.6|1494.55|1488.65|1495.4|1489.5|1494.5|1488.6|32
1732043450000|2024-11-19 19:10:50|1494.58|1488.68|1494.57|1488.67|1494.58|1488.68|1494.33|1488.43|32
1732043460000|2024-11-19 19:11:00|1494.56|1488.66|1496.1|1490.2|1496.2|1490.3|1494.45|1488.55|32
1732043470000|2024-11-19 19:11:10|1496.34|1490.44|1497.25|1491.35|1497.34|1491.44|1496.3|1490.4|35
1732043480000|2024-11-19 19:11:20|1497.43|1491.53|1498.42|1492.52|1498.45|1492.55|1496.8|1490.9|31
1732043490000|2024-11-19 19:11:30|1498.44|1492.54|1500.3|1494.4|1500.3|1494.4|1498.43|1492.53|29
1732043500000|2024-11-19 19:11:40|1500.45|1494.55|1501.4|1495.5|1501.4|1495.5|1500.25|1494.35|32
1732043510000|2024-11-19 19:11:50|1501.1|1495.2|1500.13|1494.23|1501.45|1495.55|1500.13|1494.23|27
1732043520000|2024-11-19 19:12:00|1500.12|1494.22|1500.5|1494.6|1500.5|1494.6|1498.85|1492.95|35
1732043530000|2024-11-19 19:12:10|1500.6|1494.7|1499.56|1493.66|1500.6|1494.7|1498.7|1492.8|36
1732043540000|2024-11-19 19:12:20|1499.57|1493.67|1499.7|1493.8|1499.95|1494.05|1499.48|1493.58|32
1732043550000|2024-11-19 19:12:30|1499.75|1493.85|1498.6|1492.7|1499.75|1493.85|1497.8|1491.9|35
1732043560000|2024-11-19 19:12:40|1498.7|1492.8|1497.42|1491.52|1498.7|1492.8|1497.35|1491.45|29
1732043570000|2024-11-19 19:12:50|1497.34|1491.44|1496.75|1490.85|1497.45|1491.55|1496.15|1490.25|30
1732043580000|2024-11-19 19:13:00|1496.88|1490.98|1497.54|1491.64|1497.54|1491.64|1496.64|1490.74|35
1732043590000|2024-11-19 19:13:10|1497.52|1491.62|1496.45|1490.55|1497.65|1491.75|1496.45|1490.55|29
1732043600000|2024-11-19 19:13:20|1496.65|1490.75|1497.52|1491.62|1498.08|1492.18|1496.35|1490.45|38
1732043610000|2024-11-19 19:13:30|1497.46|1491.56|1496.61|1490.71|1497.52|1491.62|1496.61|1490.71|32
1732043620000|2024-11-19 19:13:40|1496.59|1490.69|1496.57|1490.67|1497.45|1491.55|1496.45|1490.55|29
1732043630000|2024-11-19 19:13:50|1496.55|1490.65|1496.54|1490.64|1496.81|1490.91|1496.45|1490.55|30
1732043640000|2024-11-19 19:14:00|1496.57|1490.67|1497.25|1491.35|1497.28|1491.38|1496.37|1490.47|26
1732043650000|2024-11-19 19:14:10|1497.22|1491.32|1496.65|1490.75|1497.33|1491.43|1496.5|1490.6|29
1732043660000|2024-11-19 19:14:20|1496.7|1490.8|1497.41|1491.51|1497.43|1491.53|1496.7|1490.8|35
1732043670000|2024-11-19 19:14:30|1497.46|1491.56|1496.73|1490.83|1497.5|1491.6|1496.46|1490.56|33
1732043680000|2024-11-19 19:14:40|1496.7|1490.8|1497.65|1491.75|1497.65|1491.75|1496.7|1490.8|33
1732043690000|2024-11-19 19:14:50|1497.55|1491.65|1499.36|1493.46|1499.39|1493.49|1497.3|1491.4|30
1732043700000|2024-11-19 19:15:00|1499.3|1493.4|1499.49|1493.59|1499.6|1493.7|1498.6|1492.7|31
1732043710000|2024-11-19 19:15:10|1499.57|1493.67|1500.33|1494.43|1500.48|1494.58|1499.44|1493.54|33
1732043720000|2024-11-19 19:15:20|1500.31|1494.41|1499.38|1493.48|1500.41|1494.51|1498.1|1492.2|32
1732043730000|2024-11-19 19:15:30|1499.41|1493.51|1498.45|1492.55|1499.41|1493.51|1497.9|1492|37
1732043740000|2024-11-19 19:15:40|1498.44|1492.54|1499.54|1493.64|1499.54|1493.64|1498.2|1492.3|32
1732043750000|2024-11-19 19:15:50|1499.59|1493.69|1500.32|1494.42|1500.39|1494.49|1499.48|1493.58|20
1732043760000|2024-11-19 19:16:00|1500.22|1494.32|1500.44|1494.54|1500.85|1494.95|1499.39|1493.49|32
1732043770000|2024-11-19 19:16:10|1500.35|1494.45|1499.93|1494.03|1500.9|1495|1499.93|1494.03|34
1732043780000|2024-11-19 19:16:20|1499.64|1493.74|1498.5|1492.6|1499.84|1493.94|1498.3|1492.4|34
1732043790000|2024-11-19 19:16:30|1498.52|1492.62|1498.2|1492.3|1498.95|1493.05|1498.2|1492.3|37
1732043800000|2024-11-19 19:16:40|1498.15|1492.25|1498.43|1492.53|1499.42|1493.52|1498|1492.1|35
1732043810000|2024-11-19 19:16:50|1498.45|1492.55|1498.4|1492.5|1499.35|1493.45|1498.1|1492.2|29
1732043820000|2024-11-19 19:17:00|1498.38|1492.48|1497.7|1491.8|1498.7|1492.8|1497.65|1491.75|34
1732043830000|2024-11-19 19:17:10|1497.8|1491.9|1497.53|1491.63|1498.36|1492.46|1497.49|1491.59|35
1732043840000|2024-11-19 19:17:20|1497.59|1491.69|1499.46|1493.56|1499.46|1493.56|1497.43|1491.53|34
1732043850000|2024-11-19 19:17:30|1499.42|1493.52|1499.3|1493.4|1499.52|1493.62|1498.37|1492.47|28
1732043860000|2024-11-19 19:17:40|1499.31|1493.41|1499.41|1493.51|1499.6|1493.7|1499.24|1493.34|32
1732043870000|2024-11-19 19:17:50|1499.47|1493.57|1499.48|1493.58|1499.65|1493.75|1499.35|1493.45|32
1732043880000|2024-11-19 19:18:00|1499.51|1493.61|1499.5|1493.6|1499.57|1493.67|1499.42|1493.52|25
1732043890000|2024-11-19 19:18:10|1499.51|1493.61|1498.9|1493|1499.51|1493.61|1497.85|1491.95|33
1732043900000|2024-11-19 19:18:20|1498.71|1492.81|1498.41|1492.51|1499.34|1493.44|1498.41|1492.51|29
1732043910000|2024-11-19 19:18:30|1498.33|1492.43|1498.41|1492.51|1499.34|1493.44|1498.31|1492.41|36
1732043920000|2024-11-19 19:18:40|1498.43|1492.53|1499.37|1493.47|1499.48|1493.58|1498.4|1492.5|24
1732043930000|2024-11-19 19:18:50|1499.35|1493.45|1499.35|1493.45|1499.65|1493.75|1498.8|1492.9|35
1732043940000|2024-11-19 19:19:00|1499.37|1493.47|1497.35|1491.45|1499.42|1493.52|1497.3|1491.4|32
1732043950000|2024-11-19 19:19:10|1497.45|1491.55|1497.54|1491.64|1497.7|1491.8|1496.45|1490.55|34
1732043960000|2024-11-19 19:19:20|1497.59|1491.69|1499.5|1493.6|1499.52|1493.62|1497.59|1491.69|36
1732043970000|2024-11-19 19:19:30|1499.52|1493.62|1500.48|1494.58|1500.5|1494.6|1499.4|1493.5|30
1732043980000|2024-11-19 19:19:40|1500.44|1494.54|1500.35|1494.45|1500.85|1494.95|1500.34|1494.44|28
1732043990000|2024-11-19 19:19:50|1500.45|1494.55|1499.53|1493.63|1500.46|1494.56|1498.4|1492.5|34
1732044000000|2024-11-19 19:20:00|1499.47|1493.57|1500.38|1494.48|1500.43|1494.53|1499.2|1493.3|35
1732044010000|2024-11-19 19:20:10|1500.31|1494.41|1500.64|1494.74|1500.64|1494.74|1499.58|1493.68|27
1732044020000|2024-11-19 19:20:20|1500.75|1494.85|1501.2|1495.3|1501.27|1495.37|1500|1494.1|35
1732044030000|2024-11-19 19:20:30|1501.37|1495.47|1502.45|1496.55|1502.83|1496.93|1501.37|1495.47|36
1732044040000|2024-11-19 19:20:40|1502.55|1496.65|1502.54|1496.64|1502.85|1496.95|1502.41|1496.51|29
1732044050000|2024-11-19 19:20:50|1502.56|1496.66|1502.8|1496.9|1502.9|1497|1502.54|1496.64|29
1732044060000|2024-11-19 19:21:00|1502.78|1496.88|1503.48|1497.58|1504.38|1498.48|1502.78|1496.88|29
1732044070000|2024-11-19 19:21:10|1503.45|1497.55|1504.34|1498.44|1504.34|1498.44|1503.45|1497.55|32
1732044080000|2024-11-19 19:21:20|1504.27|1498.37|1503.49|1497.59|1504.45|1498.55|1503.4|1497.5|31
1732044090000|2024-11-19 19:21:30|1503.47|1497.57|1504.2|1498.3|1504.43|1498.53|1503.47|1497.57|28
1732044100000|2024-11-19 19:21:40|1504.5|1498.6|1505.5|1499.6|1506.45|1500.55|1504.5|1498.6|34
1732044110000|2024-11-19 19:21:50|1505.54|1499.64|1505.56|1499.66|1506.38|1500.48|1505.44|1499.54|29
1732044120000|2024-11-19 19:22:00|1505.46|1499.56|1505.45|1499.55|1506.4|1500.5|1505.43|1499.53|32
1732044130000|2024-11-19 19:22:10|1505.1|1499.2|1504.3|1498.4|1505.48|1499.58|1504.3|1498.4|33
1732044140000|2024-11-19 19:22:20|1504.4|1498.5|1502.49|1496.59|1504.46|1498.56|1502.42|1496.52|36
1732044150000|2024-11-19 19:22:30|1502.51|1496.61|1502.54|1496.64|1503.45|1497.55|1502.35|1496.45|26
1732044160000|2024-11-19 19:22:40|1502.59|1496.69|1501.9|1496|1502.59|1496.69|1501.15|1495.25|33
1732044170000|2024-11-19 19:22:50|1501.85|1495.95|1501.51|1495.61|1501.9|1496|1501.2|1495.3|36
1732044180000|2024-11-19 19:23:00|1501.42|1495.52|1501.53|1495.63|1501.92|1496.02|1501.38|1495.48|36
1732044190000|2024-11-19 19:23:10|1501.65|1495.75|1501.6|1495.7|1502.53|1496.63|1501.54|1495.64|32
1732044200000|2024-11-19 19:23:20|1501.67|1495.77|1500.7|1494.8|1501.67|1495.77|1500.7|1494.8|23
1732044210000|2024-11-19 19:23:30|1500.5|1494.6|1500.81|1494.91|1500.81|1494.91|1500.45|1494.55|25
1732044220000|2024-11-19 19:23:40|1500.74|1494.84|1499.7|1493.8|1501.44|1495.54|1499.7|1493.8|30
1732044230000|2024-11-19 19:23:50|1499.73|1493.83|1498.41|1492.51|1499.74|1493.84|1497.37|1491.47|36
1732044240000|2024-11-19 19:24:00|1498.44|1492.54|1498.4|1492.5|1498.85|1492.95|1498.25|1492.35|36
1732044250000|2024-11-19 19:24:10|1498.3|1492.4|1497.51|1491.61|1498.48|1492.58|1497.15|1491.25|33
1732044260000|2024-11-19 19:24:20|1497.49|1491.59|1496.8|1490.9|1497.55|1491.65|1496.78|1490.88|23
1732044270000|2024-11-19 19:24:30|1496.7|1490.8|1497.78|1491.88|1497.88|1491.98|1496.49|1490.59|29
1732044280000|2024-11-19 19:24:40|1497.76|1491.86|1499.51|1493.61|1499.51|1493.61|1497.76|1491.86|31
1732044290000|2024-11-19 19:24:50|1499.65|1493.75|1499.65|1493.75|1499.65|1493.75|1499.2|1493.3|32
1732044300000|2024-11-19 19:25:00|1499.8|1493.9|1499.48|1493.58|1499.8|1493.9|1499.3|1493.4|31
1732044310000|2024-11-19 19:25:10|1499.45|1493.55|1498.7|1492.8|1499.45|1493.55|1498.49|1492.59|29
1732044320000|2024-11-19 19:25:20|1498.75|1492.85|1499.59|1493.69|1499.65|1493.75|1498.75|1492.85|33
1732044330000|2024-11-19 19:25:30|1499.58|1493.68|1500.7|1494.8|1500.7|1494.8|1499.44|1493.54|31
1732044340000|2024-11-19 19:25:40|1500.35|1494.45|1499.67|1493.77|1500.48|1494.58|1499.49|1493.59|26
1732044350000|2024-11-19 19:25:50|1499.7|1493.8|1498.1|1492.2|1499.7|1493.8|1497.95|1492.05|33
1732044360000|2024-11-19 19:26:00|1498.2|1492.3|1498.43|1492.53|1498.7|1492.8|1498.2|1492.3|35
1732044370000|2024-11-19 19:26:10|1498.4|1492.5|1498.05|1492.15|1498.54|1492.64|1497.45|1491.55|36
1732044380000|2024-11-19 19:26:20|1497.85|1491.95|1498.67|1492.77|1498.67|1492.77|1497.74|1491.84|34
1732044390000|2024-11-19 19:26:30|1498.65|1492.75|1498.55|1492.65|1499.45|1493.55|1498.55|1492.65|27
1732044400000|2024-11-19 19:26:40|1498.3|1492.4|1497.58|1491.68|1498.49|1492.59|1497.52|1491.62|29
1732044410000|2024-11-19 19:26:50|1497.54|1491.64|1497.95|1492.05|1497.95|1492.05|1497.42|1491.52|25
1732044420000|2024-11-19 19:27:00|1497.98|1492.08|1500.53|1494.63|1500.53|1494.63|1497.4|1491.5|33
1732044430000|2024-11-19 19:27:10|1500.6|1494.7|1503.5|1497.6|1503.53|1497.63|1500.5|1494.6|32
1732044440000|2024-11-19 19:27:20|1503.49|1497.59|1502.45|1496.55|1503.57|1497.67|1502.05|1496.15|24
1732044450000|2024-11-19 19:27:30|1502.37|1496.47|1502.45|1496.55|1502.5|1496.6|1501.42|1495.52|27
1732044460000|2024-11-19 19:27:40|1502.55|1496.65|1503.5|1497.6|1503.57|1497.67|1502.45|1496.55|23
1732044470000|2024-11-19 19:27:50|1503.48|1497.58|1503.49|1497.59|1503.58|1497.68|1502.9|1497|29
1732044480000|2024-11-19 19:28:00|1503.54|1497.64|1502.53|1496.63|1503.64|1497.74|1502.3|1496.4|27
1732044490000|2024-11-19 19:28:10|1502.49|1496.59|1502.58|1496.68|1502.85|1496.95|1502.1|1496.2|34
1732044500000|2024-11-19 19:28:20|1502.45|1496.55|1502.51|1496.61|1502.54|1496.64|1502.2|1496.3|20
1732044510000|2024-11-19 19:28:30|1502.54|1496.64|1502.62|1496.72|1502.82|1496.92|1502.51|1496.61|28
1732044520000|2024-11-19 19:28:40|1502.68|1496.78|1501.4|1495.5|1502.68|1496.78|1501.4|1495.5|37
1732044530000|2024-11-19 19:28:50|1501.35|1495.45|1501.41|1495.51|1501.54|1495.64|1501.2|1495.3|30
1732044540000|2024-11-19 19:29:00|1501.43|1495.53|1500.45|1494.55|1501.5|1495.6|1500.45|1494.55|26
1732044550000|2024-11-19 19:29:10|1500.3|1494.4|1501.52|1495.62|1501.8|1495.9|1500.3|1494.4|26
1732044560000|2024-11-19 19:29:20|1501.57|1495.67|1501.75|1495.85|1502.43|1496.53|1501.43|1495.53|32
1732044570000|2024-11-19 19:29:30|1501.78|1495.88|1500.61|1494.71|1501.78|1495.88|1500.61|1494.71|25
1732044580000|2024-11-19 19:29:40|1500.67|1494.77|1501.31|1495.41|1501.45|1495.55|1500.54|1494.64|28
1732044590000|2024-11-19 19:29:50|1501.29|1495.39|1501.28|1495.38|1501.43|1495.53|1501.25|1495.35|26
1732044600000|2024-11-19 19:30:00|1501.31|1495.41|1502.4|1496.5|1502.5|1496.6|1500.95|1495.05|34
1732044610000|2024-11-19 19:30:10|1502.38|1496.48|1503.4|1497.5|1503.4|1497.5|1502.38|1496.48|32
1732044620000|2024-11-19 19:30:20|1503.55|1497.65|1504.35|1498.45|1504.35|1498.45|1503.35|1497.45|31
1732044630000|2024-11-19 19:30:30|1504.43|1498.53|1504.32|1498.42|1504.5|1498.6|1503.9|1498|26
1732044640000|2024-11-19 19:30:40|1504.33|1498.43|1504.38|1498.48|1504.38|1498.48|1503.45|1497.55|28
1732044650000|2024-11-19 19:30:50|1504.37|1498.47|1504.51|1498.61|1504.6|1498.7|1504.29|1498.39|32
1732044660000|2024-11-19 19:31:00|1504.47|1498.57|1501.9|1496|1504.6|1498.7|1501.9|1496|35
1732044670000|2024-11-19 19:31:10|1501.55|1495.65|1501.3|1495.4|1502.61|1496.71|1501.3|1495.4|33
1732044680000|2024-11-19 19:31:20|1501.56|1495.66|1501.55|1495.65|1501.56|1495.66|1501|1495.1|32
1732044690000|2024-11-19 19:31:30|1501.45|1495.55|1501.22|1495.32|1501.54|1495.64|1500.55|1494.65|30
1732044700000|2024-11-19 19:31:40|1501.25|1495.35|1500.33|1494.43|1501.39|1495.49|1499.95|1494.05|33
1732044710000|2024-11-19 19:31:50|1500.35|1494.45|1499.6|1493.7|1500.51|1494.61|1499.6|1493.7|20
1732044720000|2024-11-19 19:32:00|1499.46|1493.56|1499|1493.1|1499.51|1493.61|1499|1493.1|27
1732044730000|2024-11-19 19:32:10|1498.9|1493|1498.56|1492.66|1499.65|1493.75|1498.56|1492.66|34
1732044740000|2024-11-19 19:32:20|1498.65|1492.75|1497.66|1491.76|1498.7|1492.8|1497.56|1491.66|28
1732044750000|2024-11-19 19:32:30|1497.69|1491.79|1498.32|1492.42|1498.48|1492.58|1497.69|1491.79|28
1732044760000|2024-11-19 19:32:40|1498.35|1492.45|1496.95|1491.05|1498.46|1492.56|1496.85|1490.95|31
1732044770000|2024-11-19 19:32:50|1496.9|1491|1497.29|1491.39|1497.4|1491.5|1496.45|1490.55|30
1732044780000|2024-11-19 19:33:00|1497.26|1491.36|1497.36|1491.46|1497.7|1491.8|1496.7|1490.8|32
1732044790000|2024-11-19 19:33:10|1497.34|1491.44|1498|1492.1|1498.32|1492.42|1496.54|1490.64|36
1732044800000|2024-11-19 19:33:20|1498.05|1492.15|1499.3|1493.4|1499.45|1493.55|1498|1492.1|32
1732044810000|2024-11-19 19:33:30|1499.35|1493.45|1497.45|1491.55|1499.45|1493.55|1497.45|1491.55|29
1732044820000|2024-11-19 19:33:40|1497.55|1491.65|1496.51|1490.61|1497.55|1491.65|1495.53|1489.63|26
1732044830000|2024-11-19 19:33:50|1496.59|1490.69|1497.35|1491.45|1497.57|1491.67|1496.59|1490.69|31
1732044840000|2024-11-19 19:34:00|1497.3|1491.4|1496.56|1490.66|1497.54|1491.64|1496.48|1490.58|30
1732044850000|2024-11-19 19:34:10|1496.59|1490.69|1496.51|1490.61|1497.43|1491.53|1496.51|1490.61|28
1732044860000|2024-11-19 19:34:20|1496.46|1490.56|1496.45|1490.55|1496.55|1490.65|1495.95|1490.05|24
1732044870000|2024-11-19 19:34:30|1496.43|1490.53|1496.4|1490.5|1496.65|1490.75|1496.15|1490.25|28
1732044880000|2024-11-19 19:34:40|1496.32|1490.42|1495.52|1489.62|1496.43|1490.53|1495.35|1489.45|26
1732044890000|2024-11-19 19:34:50|1495.45|1489.55|1495.39|1489.49|1495.54|1489.64|1495.39|1489.49|23
1732044900000|2024-11-19 19:35:00|1495.42|1489.52|1495.41|1489.51|1495.45|1489.55|1495.33|1489.43|16
1732044910000|2024-11-19 19:35:10|1495.43|1489.53|1495.39|1489.49|1495.85|1489.95|1495.15|1489.25|33
1732044920000|2024-11-19 19:35:20|1495.4|1489.5|1494.85|1488.95|1495.44|1489.54|1494.83|1488.93|11
1732044930000|2024-11-19 19:35:30|1495.5|1489.6|1494.54|1488.64|1495.53|1489.63|1494.42|1488.52|30
1732044940000|2024-11-19 19:35:40|1494.65|1488.75|1494.05|1488.15|1495.45|1489.55|1494.05|1488.15|33
1732044950000|2024-11-19 19:35:50|1494.45|1488.55|1494.53|1488.63|1494.7|1488.8|1494.05|1488.15|29
1732044960000|2024-11-19 19:36:00|1494.54|1488.64|1494.77|1488.87|1495.05|1489.15|1494.4|1488.5|30
1732044970000|2024-11-19 19:36:10|1494.81|1488.91|1496.22|1490.32|1496.37|1490.47|1494.81|1488.91|31
1732044980000|2024-11-19 19:36:20|1495.63|1489.73|1496.54|1490.64|1497.41|1491.51|1495.57|1489.67|30
1732044990000|2024-11-19 19:36:30|1496.53|1490.63|1495.94|1490.04|1496.55|1490.65|1495.73|1489.83|28
1732045000000|2024-11-19 19:36:40|1495.89|1489.99|1496.65|1490.75|1496.65|1490.75|1495.89|1489.99|25
1732045010000|2024-11-19 19:36:50|1496.54|1490.64|1496.36|1490.46|1496.6|1490.7|1496.05|1490.15|27
1732045020000|2024-11-19 19:37:00|1496.34|1490.44|1497.55|1491.65|1497.6|1491.7|1496.33|1490.43|30
1732045030000|2024-11-19 19:37:10|1497.5|1491.6|1498.3|1492.4|1498.43|1492.53|1497.49|1491.59|23
1732045040000|2024-11-19 19:37:20|1497.8|1491.9|1497.6|1491.7|1498.43|1492.53|1497.55|1491.65|26
1732045050000|2024-11-19 19:37:30|1497.53|1491.63|1497.52|1491.62|1497.54|1491.64|1497.35|1491.45|16
1732045060000|2024-11-19 19:37:40|1497.45|1491.55|1498.5|1492.6|1498.5|1492.6|1497.45|1491.55|21
1732045070000|2024-11-19 19:37:50|1498.51|1492.61|1498.38|1492.48|1498.55|1492.65|1497.69|1491.79|22
1732045080000|2024-11-19 19:38:00|1498.3|1492.4|1497.43|1491.53|1498.43|1492.53|1496.9|1491|29
1732045090000|2024-11-19 19:38:10|1497.48|1491.58|1497.29|1491.39|1497.48|1491.58|1496.65|1490.75|25
1732045100000|2024-11-19 19:38:20|1497.31|1491.41|1498.38|1492.48|1498.38|1492.48|1497.2|1491.3|29
1732045110000|2024-11-19 19:38:30|1498.35|1492.45|1498.43|1492.53|1498.45|1492.55|1497.85|1491.95|26
1732045120000|2024-11-19 19:38:40|1498.41|1492.51|1497.83|1491.93|1498.5|1492.6|1497.83|1491.93|17
1732045130000|2024-11-19 19:38:50|1497.88|1491.98|1497.58|1491.68|1497.95|1492.05|1497.46|1491.56|28
1732045140000|2024-11-19 19:39:00|1497.62|1491.72|1498.03|1492.13|1498.5|1492.6|1497.62|1491.72|29
1732045150000|2024-11-19 19:39:10|1498|1492.1|1497.65|1491.75|1498.37|1492.47|1497.44|1491.54|29
1732045160000|2024-11-19 19:39:20|1497.73|1491.83|1497.44|1491.54|1497.73|1491.83|1497.15|1491.25|23
1732045170000|2024-11-19 19:39:30|1497.38|1491.48|1497.45|1491.55|1497.5|1491.6|1497.38|1491.48|24
1732045180000|2024-11-19 19:39:40|1497.48|1491.58|1497.88|1491.98|1497.88|1491.98|1497.48|1491.58|21
1732045190000|2024-11-19 19:39:50|1497.98|1492.08|1498.5|1492.6|1498.5|1492.6|1497.84|1491.94|25
1732045200000|2024-11-19 19:40:00|1498.52|1492.62|1498.52|1492.62|1498.8|1492.9|1498.1|1492.2|27
1732045210000|2024-11-19 19:40:10|1498.53|1492.63|1498.44|1492.54|1498.54|1492.64|1497.83|1491.93|23
1732045220000|2024-11-19 19:40:20|1498.47|1492.57|1499.48|1493.58|1499.7|1493.8|1498.45|1492.55|26
1732045230000|2024-11-19 19:40:30|1499.45|1493.55|1499.4|1493.5|1499.62|1493.72|1499.4|1493.5|29
1732045240000|2024-11-19 19:40:40|1499.42|1493.52|1499.5|1493.6|1499.56|1493.66|1499.15|1493.25|28
1732045250000|2024-11-19 19:40:50|1499.56|1493.66|1498.7|1492.8|1499.56|1493.66|1498.65|1492.75|26
1732045260000|2024-11-19 19:41:00|1498.63|1492.73|1499.34|1493.44|1499.4|1493.5|1498.63|1492.73|29
1732045270000|2024-11-19 19:41:10|1499.35|1493.45|1499.49|1493.59|1499.6|1493.7|1499.35|1493.45|18
1732045280000|2024-11-19 19:41:20|1499.5|1493.6|1499.95|1494.05|1499.95|1494.05|1499.5|1493.6|26
1732045290000|2024-11-19 19:41:30|1500.15|1494.25|1500.43|1494.53|1500.47|1494.57|1499.8|1493.9|32
1732045300000|2024-11-19 19:41:40|1500.46|1494.56|1500.73|1494.83|1500.78|1494.88|1500.45|1494.55|30
1732045310000|2024-11-19 19:41:50|1500.7|1494.8|1501.9|1496|1501.9|1496|1500.7|1494.8|33
1732045320000|2024-11-19 19:42:00|1501.85|1495.95|1502.4|1496.5|1502.45|1496.55|1501.85|1495.95|30
1732045330000|2024-11-19 19:42:10|1502.41|1496.51|1501.68|1495.78|1502.41|1496.51|1501.6|1495.7|27
1732045340000|2024-11-19 19:42:20|1501.73|1495.83|1501.49|1495.59|1501.73|1495.83|1501.45|1495.55|25
1732045350000|2024-11-19 19:42:30|1501.51|1495.61|1501.26|1495.36|1501.51|1495.61|1501.1|1495.2|27
1732045360000|2024-11-19 19:42:40|1501.25|1495.35|1500.5|1494.6|1501.45|1495.55|1500.4|1494.5|24
1732045370000|2024-11-19 19:42:50|1500.58|1494.68|1499.35|1493.45|1500.58|1494.68|1499.25|1493.35|26
1732045380000|2024-11-19 19:43:00|1499.36|1493.46|1498.74|1492.84|1499.46|1493.56|1498.74|1492.84|31
1732045390000|2024-11-19 19:43:10|1498.68|1492.78|1499.38|1493.48|1499.45|1493.55|1498.62|1492.72|27
1732045400000|2024-11-19 19:43:20|1499.45|1493.55|1498.5|1492.6|1499.45|1493.55|1498.5|1492.6|22
1732045410000|2024-11-19 19:43:30|1498.53|1492.63|1498.36|1492.46|1498.67|1492.77|1498.35|1492.45|24
1732045420000|2024-11-19 19:43:40|1498.37|1492.47|1497.73|1491.83|1498.37|1492.47|1497.7|1491.8|8
1732045430000|2024-11-19 19:43:50|1497.65|1491.75|1497.56|1491.66|1498.34|1492.44|1497.56|1491.66|24
1732045440000|2024-11-19 19:44:00|1497.57|1491.67|1498.35|1492.45|1498.38|1492.48|1497.57|1491.67|29
1732045450000|2024-11-19 19:44:10|1498.32|1492.42|1498.34|1492.44|1498.43|1492.53|1498.28|1492.38|20
1732045460000|2024-11-19 19:44:20|1498.43|1492.53|1498.45|1492.55|1498.63|1492.73|1498.36|1492.46|28
1732045470000|2024-11-19 19:44:30|1498.43|1492.53|1497.8|1491.9|1498.48|1492.58|1497.8|1491.9|11
1732045480000|2024-11-19 19:44:40|1497.85|1491.95|1498.44|1492.54|1498.46|1492.56|1497.65|1491.75|26
1732045490000|2024-11-19 19:44:50|1498.5|1492.6|1498.5|1492.6|1498.65|1492.75|1498.35|1492.45|25
1732045500000|2024-11-19 19:45:00|1498.43|1492.53|1498.34|1492.44|1498.9|1493|1498.3|1492.4|29
1732045510000|2024-11-19 19:45:10|1498.37|1492.47|1498.35|1492.45|1498.45|1492.55|1497.75|1491.85|21
1732045520000|2024-11-19 19:45:20|1498.34|1492.44|1497.5|1491.6|1498.38|1492.48|1497.5|1491.6|26
1732045530000|2024-11-19 19:45:30|1497.51|1491.61|1497.67|1491.77|1497.9|1492|1497.1|1491.2|25
1732045540000|2024-11-19 19:45:40|1497.8|1491.9|1497.42|1491.52|1497.8|1491.9|1497.25|1491.35|23
1732045550000|2024-11-19 19:45:50|1497.44|1491.54|1496.55|1490.65|1497.44|1491.54|1496.45|1490.55|31
1732045560000|2024-11-19 19:46:00|1496.5|1490.6|1496.43|1490.53|1496.57|1490.67|1496.3|1490.4|26
1732045570000|2024-11-19 19:46:10|1496.44|1490.54|1495.58|1489.68|1496.45|1490.55|1494.69|1488.79|31
1732045580000|2024-11-19 19:46:20|1495.62|1489.72|1496.6|1490.7|1496.7|1490.8|1495.62|1489.72|34
1732045590000|2024-11-19 19:46:30|1496.57|1490.67|1496.49|1490.59|1496.76|1490.86|1496|1490.1|27
1732045600000|2024-11-19 19:46:40|1496.48|1490.58|1496.45|1490.55|1496.51|1490.61|1496.3|1490.4|24
1732045610000|2024-11-19 19:46:50|1496.4|1490.5|1496.5|1490.6|1496.55|1490.65|1496.35|1490.45|12
1732045620000|2024-11-19 19:47:00|1496.3|1490.4|1494.84|1488.94|1496.48|1490.58|1494.84|1488.94|29
1732045630000|2024-11-19 19:47:10|1494.8|1488.9|1494.63|1488.73|1495.37|1489.47|1494.6|1488.7|29
1732045640000|2024-11-19 19:47:20|1494.44|1488.54|1493.7|1487.8|1494.59|1488.69|1493.46|1487.56|32
1732045650000|2024-11-19 19:47:30|1493.63|1487.73|1494.64|1488.74|1494.8|1488.9|1493.45|1487.55|29
1732045660000|2024-11-19 19:47:40|1494.7|1488.8|1495.41|1489.51|1495.46|1489.56|1494.67|1488.77|31
1732045670000|2024-11-19 19:47:50|1495.38|1489.48|1495.43|1489.53|1495.53|1489.63|1495.31|1489.41|28
1732045680000|2024-11-19 19:48:00|1495.45|1489.55|1495.58|1489.68|1495.65|1489.75|1495.1|1489.2|25
1732045690000|2024-11-19 19:48:10|1495.5|1489.6|1495.49|1489.59|1495.7|1489.8|1495.4|1489.5|28
1732045700000|2024-11-19 19:48:20|1495.3|1489.4|1495.7|1489.8|1495.7|1489.8|1494.58|1488.68|32
1732045710000|2024-11-19 19:48:30|1495.45|1489.55|1495.52|1489.62|1495.61|1489.71|1495.2|1489.3|29
1732045720000|2024-11-19 19:48:40|1495.57|1489.67|1496.4|1490.5|1496.44|1490.54|1495.35|1489.45|30
1732045730000|2024-11-19 19:48:50|1496.46|1490.56|1496.36|1490.46|1496.46|1490.56|1496.33|1490.43|17
1732045740000|2024-11-19 19:49:00|1495.98|1490.08|1496.48|1490.58|1496.48|1490.58|1495.75|1489.85|14
1732045750000|2024-11-19 19:49:10|1496.49|1490.59|1496.44|1490.54|1497.38|1491.48|1496.25|1490.35|31
1732045760000|2024-11-19 19:49:20|1496.43|1490.53|1495.7|1489.8|1496.44|1490.54|1495.68|1489.78|23
1732045770000|2024-11-19 19:49:30|1495.6|1489.7|1494.62|1488.72|1495.6|1489.7|1494.54|1488.64|27
1732045780000|2024-11-19 19:49:40|1494.65|1488.75|1495.62|1489.72|1495.62|1489.72|1494.53|1488.63|23
1732045790000|2024-11-19 19:49:50|1495.73|1489.83|1495.45|1489.55|1495.74|1489.84|1495.3|1489.4|20
1732045800000|2024-11-19 19:50:00|1495.46|1489.56|1495.5|1489.6|1495.56|1489.66|1495.39|1489.49|20
1732045810000|2024-11-19 19:50:10|1495.54|1489.64|1495.53|1489.63|1495.54|1489.64|1495|1489.1|31
1732045820000|2024-11-19 19:50:20|1495.5|1489.6|1496.05|1490.15|1496.05|1490.15|1495.5|1489.6|24
1732045830000|2024-11-19 19:50:30|1496.2|1490.3|1497.8|1491.9|1498.35|1492.45|1496.1|1490.2|32
1732045840000|2024-11-19 19:50:40|1498.15|1492.25|1498.79|1492.89|1498.9|1493|1498.1|1492.2|25
1732045850000|2024-11-19 19:50:50|1498.74|1492.84|1498.68|1492.78|1499.5|1493.6|1498.58|1492.68|30
1732045860000|2024-11-19 19:51:00|1498.67|1492.77|1497.9|1492|1498.67|1492.77|1497.25|1491.35|28
1732045870000|2024-11-19 19:51:10|1497.95|1492.05|1498.98|1493.08|1499.02|1493.12|1497.9|1492|26
1732045880000|2024-11-19 19:51:20|1498.73|1492.83|1499.37|1493.47|1499.41|1493.51|1498.58|1492.68|24
1732045890000|2024-11-19 19:51:30|1499.45|1493.55|1499.45|1493.55|1499.48|1493.58|1499.35|1493.45|20
1732045900000|2024-11-19 19:51:40|1499.39|1493.49|1499.49|1493.59|1499.7|1493.8|1499.1|1493.2|24
1732045910000|2024-11-19 19:51:50|1499.52|1493.62|1499.53|1493.63|1499.75|1493.85|1499.45|1493.55|28
1732045920000|2024-11-19 19:52:00|1499.55|1493.65|1498.9|1493|1499.9|1494|1498.85|1492.95|25
1732045930000|2024-11-19 19:52:10|1498.83|1492.93|1498.43|1492.53|1498.97|1493.07|1498.3|1492.4|36
1732045940000|2024-11-19 19:52:20|1498.48|1492.58|1498.42|1492.52|1498.48|1492.58|1497.95|1492.05|20
1732045950000|2024-11-19 19:52:30|1498.4|1492.5|1498.39|1492.49|1498.48|1492.58|1497.51|1491.61|23
1732045960000|2024-11-19 19:52:40|1498.38|1492.48|1498.25|1492.35|1498.75|1492.85|1498.2|1492.3|28
1732045970000|2024-11-19 19:52:50|1498.45|1492.55|1498.68|1492.78|1498.78|1492.88|1498.45|1492.55|20
1732045980000|2024-11-19 19:53:00|1498.69|1492.79|1498.69|1492.79|1498.75|1492.85|1498.4|1492.5|25
1732045990000|2024-11-19 19:53:10|1498.68|1492.78|1498.78|1492.88|1498.9|1493|1498.6|1492.7|28
1732046000000|2024-11-19 19:53:20|1498.7|1492.8|1498.62|1492.72|1498.8|1492.9|1498.6|1492.7|22
1732046010000|2024-11-19 19:53:30|1498.65|1492.75|1498.68|1492.78|1498.95|1493.05|1498.55|1492.65|25
1732046020000|2024-11-19 19:53:40|1498.65|1492.75|1497.58|1491.68|1498.65|1492.75|1497.5|1491.6|27
1732046030000|2024-11-19 19:53:50|1497.55|1491.65|1496.75|1490.85|1497.65|1491.75|1496.73|1490.83|20
1732046040000|2024-11-19 19:54:00|1496.68|1490.78|1496.45|1490.55|1496.8|1490.9|1496.4|1490.5|23
1732046050000|2024-11-19 19:54:10|1496.5|1490.6|1496.44|1490.54|1496.8|1490.9|1496.43|1490.53|24
1732046060000|2024-11-19 19:54:20|1496.39|1490.49|1496.25|1490.35|1496.51|1490.61|1496.05|1490.15|23
1732046070000|2024-11-19 19:54:30|1496.42|1490.52|1496.6|1490.7|1496.6|1490.7|1496.41|1490.51|24
1732046080000|2024-11-19 19:54:40|1496.5|1490.6|1495.44|1489.54|1496.55|1490.65|1495.44|1489.54|25
1732046090000|2024-11-19 19:54:50|1495.47|1489.57|1495.49|1489.59|1495.51|1489.61|1495.3|1489.4|17
1732046100000|2024-11-19 19:55:00|1495.46|1489.56|1494.84|1488.94|1495.49|1489.59|1494.83|1488.93|14
1732046110000|2024-11-19 19:55:10|1494.66|1488.76|1493.95|1488.05|1494.66|1488.76|1493.9|1488|22
1732046120000|2024-11-19 19:55:20|1493.93|1488.03|1493.62|1487.72|1493.93|1488.03|1493.45|1487.55|17
1732046130000|2024-11-19 19:55:30|1493.85|1487.95|1493.67|1487.77|1494.48|1488.58|1493.65|1487.75|29
1732046140000|2024-11-19 19:55:40|1493.65|1487.75|1493.7|1487.8|1493.95|1488.05|1493.65|1487.75|19
1732046150000|2024-11-19 19:55:50|1493.65|1487.75|1492.6|1486.7|1493.65|1487.75|1492.47|1486.57|32
1732046160000|2024-11-19 19:56:00|1492.64|1486.74|1493.2|1487.3|1493.2|1487.3|1492.55|1486.65|28
1732046170000|2024-11-19 19:56:10|1493.15|1487.25|1493.54|1487.64|1493.54|1487.64|1493.15|1487.25|19
1732046180000|2024-11-19 19:56:20|1493.5|1487.6|1493|1487.1|1493.78|1487.88|1492.82|1486.92|26
1732046190000|2024-11-19 19:56:30|1493.05|1487.15|1493.35|1487.45|1493.45|1487.55|1493|1487.1|12
1732046200000|2024-11-19 19:56:40|1493.25|1487.35|1492.5|1486.6|1493.3|1487.4|1492.45|1486.55|17
1732046210000|2024-11-19 19:56:50|1492.43|1486.53|1491.65|1485.75|1492.45|1486.55|1491.55|1485.65|12
1732046220000|2024-11-19 19:57:00|1491.56|1485.66|1490.7|1484.8|1491.56|1485.66|1490.7|1484.8|23
1732046230000|2024-11-19 19:57:10|1490.68|1484.78|1490.9|1485|1490.98|1485.08|1490.68|1484.78|8
1732046240000|2024-11-19 19:57:20|1490.85|1484.95|1490.7|1484.8|1490.85|1484.95|1490.5|1484.6|11
1732046250000|2024-11-19 19:57:30|1490.61|1484.71|1490.54|1484.64|1490.64|1484.74|1490.5|1484.6|14
1732046260000|2024-11-19 19:57:40|1490.58|1484.68|1490.5|1484.6|1490.61|1484.71|1490.4|1484.5|16
1732046270000|2024-11-19 19:57:50|1490.53|1484.63|1490.4|1484.5|1490.7|1484.8|1490.4|1484.5|13
1732046280000|2024-11-19 19:58:00|1490.51|1484.61|1489.67|1483.77|1490.51|1484.61|1489.67|1483.77|8
1732046290000|2024-11-19 19:58:10|1489.65|1483.75|1489.62|1483.72|1489.7|1483.8|1489.62|1483.72|16
1732046300000|2024-11-19 19:58:20|1489.6|1483.7|1488.7|1482.8|1489.6|1483.7|1488.5|1482.6|13
1732046310000|2024-11-19 19:58:30|1488.45|1482.55|1488.25|1482.35|1488.55|1482.65|1488.25|1482.35|4
1732046320000|2024-11-19 19:58:40|1488.2|1482.3|1488.65|1482.75|1488.7|1482.8|1488.2|1482.3|18
1732046330000|2024-11-19 19:58:50|1488.6|1482.7|1489.48|1483.58|1489.55|1483.65|1488.6|1482.7|22
1732046340000|2024-11-19 19:59:00|1489.45|1483.55|1489.45|1483.55|1489.55|1483.65|1488.7|1482.8|22
1732046350000|2024-11-19 19:59:10|1489.5|1483.6|1489.61|1483.71|1489.75|1483.85|1489.2|1483.3|29
1732046360000|2024-11-19 19:59:20|1489.7|1483.8|1490.35|1484.45|1490.45|1484.55|1489.67|1483.77|28
1732046370000|2024-11-19 19:59:30|1490.4|1484.5|1490.51|1484.61|1490.58|1484.68|1490.4|1484.5|24
1732046380000|2024-11-19 19:59:40|1490.54|1484.64|1490.1|1484.2|1490.58|1484.68|1490.1|1484.2|14
1732046390000|2024-11-19 19:59:50|1490.37|1484.47|1491.33|1485.43|1491.38|1485.48|1490.37|1484.47|20
1732046400000|2024-11-19 20:00:00|1491.36|1485.46|1489.95|1484.05|1491.5|1485.6|1489.95|1484.05|33
1732046410000|2024-11-19 20:00:10|1489.78|1483.88|1490.45|1484.55|1490.55|1484.65|1489.78|1483.88|27
1732046420000|2024-11-19 20:00:20|1490.47|1484.57|1490.7|1484.8|1490.7|1484.8|1490.4|1484.5|25
1732046430000|2024-11-19 20:00:30|1490.61|1484.71|1490.55|1484.65|1491.43|1485.53|1490.48|1484.58|25
1732046440000|2024-11-19 20:00:40|1490.6|1484.7|1489.95|1484.05|1490.6|1484.7|1489.95|1484.05|4
1732046450000|2024-11-19 20:00:50|1489.65|1483.75|1490.25|1484.35|1490.45|1484.55|1489.65|1483.75|14
1732046460000|2024-11-19 20:01:00|1490.15|1484.25|1489.75|1483.85|1490.45|1484.55|1489.65|1483.75|20
1732046470000|2024-11-19 20:01:10|1489.25|1483.35|1488.7|1482.8|1489.25|1483.35|1488.7|1482.8|2
1732046480000|2024-11-19 20:01:20|1488.2|1482.3|1488.2|1482.3|1488.2|1482.3|1488.2|1482.3|1
1732046490000|2024-11-19 20:01:30|1487.8|1481.9|1489.7|1483.8|1489.7|1483.8|1487.8|1481.9|9
1732046500000|2024-11-19 20:01:40|1489.65|1483.75|1490.45|1484.55|1490.45|1484.55|1489.65|1483.75|6
1732046510000|2024-11-19 20:01:50|1490.2|1484.3|1489.65|1483.75|1490.45|1484.55|1489.65|1483.75|8
1732046520000|2024-11-19 20:02:00|1489.7|1483.8|1489.65|1483.75|1490.6|1484.7|1489.65|1483.75|16
1732046530000|2024-11-19 20:02:10|1488.7|1482.8|1488.7|1482.8|1488.7|1482.8|1488.7|1482.8|1
1732046540000|2024-11-19 20:02:20|1488.8|1482.9|1488.75|1482.85|1488.8|1482.9|1488.7|1482.8|12
1732046550000|2024-11-19 20:02:30|1488.3|1482.4|1487.9|1482|1488.4|1482.5|1487.9|1482|6
1732046560000|2024-11-19 20:02:40|1487.8|1481.9|1488.7|1482.8|1488.7|1482.8|1487.8|1481.9|4
1732046570000|2024-11-19 20:02:50|1488.8|1482.9|1490.45|1484.55|1490.45|1484.55|1488.8|1482.9|15
1732046580000|2024-11-19 20:03:00|1490.3|1484.4|1489.8|1483.9|1490.45|1484.55|1489.65|1483.75|19
1732046590000|2024-11-19 20:03:10|1489.65|1483.75|1490.45|1484.55|1490.45|1484.55|1489.65|1483.75|11
1732046600000|2024-11-19 20:03:20|1490.3|1484.4|1490.55|1484.65|1490.55|1484.65|1490.05|1484.15|6
1732046610000|2024-11-19 20:03:30|1490.7|1484.8|1491.5|1485.6|1491.5|1485.6|1490.65|1484.75|20
1732046620000|2024-11-19 20:03:40|1491.45|1485.55|1491.25|1485.35|1491.45|1485.55|1491.2|1485.3|7
1732046630000|2024-11-19 20:03:50|1491.35|1485.45|1491.45|1485.55|1491.45|1485.55|1491.3|1485.4|3
1732046640000|2024-11-19 20:04:00|1491.6|1485.7|1492.65|1486.75|1492.7|1486.8|1491.55|1485.65|17
1732046650000|2024-11-19 20:04:10|1492.7|1486.8|1493.45|1487.55|1493.55|1487.65|1492.55|1486.65|20
1732046660000|2024-11-19 20:04:20|1493.3|1487.4|1493.65|1487.75|1493.65|1487.75|1493.25|1487.35|17
1732046670000|2024-11-19 20:04:30|1493.8|1487.9|1494.55|1488.65|1494.6|1488.7|1493.75|1487.85|13
1732046680000|2024-11-19 20:04:40|1494.45|1488.55|1494.65|1488.75|1494.65|1488.75|1494.45|1488.55|2
1732046690000|2024-11-19 20:04:50|1494.7|1488.8|1494.65|1488.75|1494.75|1488.85|1494.65|1488.75|4
1732046700000|2024-11-19 20:05:00|1494.55|1488.65|1494.55|1488.65|1494.55|1488.65|1494.05|1488.15|11
1732046710000|2024-11-19 20:05:10|1494.65|1488.75|1494.75|1488.85|1494.9|1489|1494.65|1488.75|16
1732046720000|2024-11-19 20:05:20|1494.55|1488.65|1494.3|1488.4|1494.55|1488.65|1494.3|1488.4|2
1732046730000|2024-11-19 20:05:30|1494.25|1488.35|1493.65|1487.75|1494.45|1488.55|1493.55|1487.65|14
1732046740000|2024-11-19 20:05:40|1493.7|1487.8|1494.65|1488.75|1494.65|1488.75|1493.7|1487.8|15
1732046750000|2024-11-19 20:05:50|1494.6|1488.7|1494.55|1488.65|1494.65|1488.75|1494.55|1488.65|12
1732046760000|2024-11-19 20:06:00|1494.45|1488.55|1493.55|1487.65|1494.45|1488.55|1493.55|1487.65|11
1732046770000|2024-11-19 20:06:10|1493.6|1487.7|1492.7|1486.8|1493.6|1487.7|1492.7|1486.8|11
1732046780000|2024-11-19 20:06:20|1492.75|1486.85|1493.55|1487.65|1493.55|1487.65|1492.75|1486.85|6
1732046790000|2024-11-19 20:06:30|1493.65|1487.75|1493.6|1487.7|1493.65|1487.75|1493.55|1487.65|3
1732046800000|2024-11-19 20:06:40|1493.7|1487.8|1493.9|1488|1493.9|1488|1493.45|1487.55|24
1732046810000|2024-11-19 20:06:50|1494.3|1488.4|1494.54|1488.64|1494.56|1488.66|1494.3|1488.4|23
1732046820000|2024-11-19 20:07:00|1494.53|1488.63|1494.42|1488.52|1494.54|1488.64|1494.1|1488.2|25
1732046830000|2024-11-19 20:07:10|1494.48|1488.58|1494.7|1488.8|1495.05|1489.15|1494.43|1488.53|25
1732046840000|2024-11-19 20:07:20|1494.65|1488.75|1495.54|1489.64|1495.54|1489.64|1494.49|1488.59|23
1732046850000|2024-11-19 20:07:30|1495.51|1489.61|1494.8|1488.9|1495.51|1489.61|1494.75|1488.85|15
1732046860000|2024-11-19 20:07:40|1494.85|1488.95|1495.75|1489.85|1495.8|1489.9|1494.85|1488.95|21
1732046870000|2024-11-19 20:07:50|1495.8|1489.9|1496.38|1490.48|1496.54|1490.64|1495.75|1489.85|24
1732046880000|2024-11-19 20:08:00|1496.39|1490.49|1497|1491.1|1497.05|1491.15|1496.25|1490.35|17
1732046890000|2024-11-19 20:08:10|1497.05|1491.15|1497.15|1491.25|1497.15|1491.25|1496.8|1490.9|25
1732046900000|2024-11-19 20:08:20|1497.41|1491.51|1496.73|1490.83|1497.43|1491.53|1496.65|1490.75|23
1732046910000|2024-11-19 20:08:30|1496.68|1490.78|1496.55|1490.65|1496.93|1491.03|1496.35|1490.45|22
1732046920000|2024-11-19 20:08:40|1496.9|1491|1496.45|1490.55|1496.9|1491|1496.45|1490.55|15
1732046930000|2024-11-19 20:08:50|1496.48|1490.58|1496.44|1490.54|1496.54|1490.64|1496.4|1490.5|21
1732046940000|2024-11-19 20:09:00|1496.45|1490.55|1496.37|1490.47|1496.48|1490.58|1495.68|1489.78|21
1732046950000|2024-11-19 20:09:10|1496.36|1490.46|1495.95|1490.05|1496.4|1490.5|1495.8|1489.9|28
1732046960000|2024-11-19 20:09:20|1495.9|1490|1495.52|1489.62|1496.05|1490.15|1495.52|1489.62|21
1732046970000|2024-11-19 20:09:30|1495.55|1489.65|1496.4|1490.5|1496.4|1490.5|1495.52|1489.62|28
1732046980000|2024-11-19 20:09:40|1496.44|1490.54|1496.49|1490.59|1496.49|1490.59|1496.38|1490.48|28
1732046990000|2024-11-19 20:09:50|1496.52|1490.62|1497.45|1491.55|1497.51|1491.61|1496.45|1490.55|27
1732047000000|2024-11-19 20:10:00|1497.41|1491.51|1497.65|1491.75|1497.8|1491.9|1497.37|1491.47|29
1732047010000|2024-11-19 20:10:10|1497.7|1491.8|1497.75|1491.85|1497.9|1492|1497.57|1491.67|21
1732047020000|2024-11-19 20:10:20|1497.73|1491.83|1497.5|1491.6|1497.9|1492|1497.5|1491.6|27
1732047030000|2024-11-19 20:10:30|1496.95|1491.05|1495.57|1489.67|1496.95|1491.05|1495.57|1489.67|18
1732047040000|2024-11-19 20:10:40|1495.6|1489.7|1496.54|1490.64|1496.6|1490.7|1495.6|1489.7|26
1732047050000|2024-11-19 20:10:50|1496.51|1490.61|1497.4|1491.5|1497.41|1491.51|1496.48|1490.58|22
1732047060000|2024-11-19 20:11:00|1497.41|1491.51|1497.3|1491.4|1497.54|1491.64|1497.3|1491.4|27
1732047070000|2024-11-19 20:11:10|1496.75|1490.85|1497.47|1491.57|1497.47|1491.57|1496.5|1490.6|24
1732047080000|2024-11-19 20:11:20|1497.54|1491.64|1497.8|1491.9|1497.8|1491.9|1497.41|1491.51|19
1732047090000|2024-11-19 20:11:30|1497.74|1491.84|1497.78|1491.88|1498.53|1492.63|1497.74|1491.84|15
1732047100000|2024-11-19 20:11:40|1497.8|1491.9|1498.53|1492.63|1498.53|1492.63|1497.78|1491.88|15
1732047110000|2024-11-19 20:11:50|1498.54|1492.64|1499.75|1493.85|1499.8|1493.9|1498.49|1492.59|22
1732047120000|2024-11-19 20:12:00|1499.83|1493.93|1499.95|1494.05|1500.2|1494.3|1499.45|1493.55|15
1732047130000|2024-11-19 20:12:10|1500.45|1494.55|1498.75|1492.85|1500.5|1494.6|1498.65|1492.75|29
1732047140000|2024-11-19 20:12:20|1498.8|1492.9|1499.41|1493.51|1499.85|1493.95|1498.8|1492.9|26
1732047150000|2024-11-19 20:12:30|1499.44|1493.54|1499.55|1493.65|1499.65|1493.75|1499.39|1493.49|28
1732047160000|2024-11-19 20:12:40|1499.53|1493.63|1499.45|1493.55|1499.6|1493.7|1499.43|1493.53|19
1732047170000|2024-11-19 20:12:50|1499.3|1493.4|1499.45|1493.55|1499.45|1493.55|1499.3|1493.4|3
1732047180000|2024-11-19 20:13:00|1499.55|1493.65|1499.6|1493.7|1499.65|1493.75|1499.55|1493.65|5
1732047190000|2024-11-19 20:13:10|1499.7|1493.8|1499.45|1493.55|1499.75|1493.85|1499.45|1493.55|12
1732047200000|2024-11-19 20:13:20|1498.75|1492.85|1499.4|1493.5|1499.4|1493.5|1498.75|1492.85|3
1732047210000|2024-11-19 20:13:30|1499.45|1493.55|1499.55|1493.65|1499.6|1493.7|1499.45|1493.55|6
1732047220000|2024-11-19 20:13:40|1499.6|1493.7|1500.1|1494.2|1500.1|1494.2|1499.55|1493.65|13
1732047230000|2024-11-19 20:13:50|1500.45|1494.55|1500.45|1494.55|1500.6|1494.7|1500.45|1494.55|4
1732047240000|2024-11-19 20:14:00|1499.65|1493.75|1499.65|1493.75|1499.8|1493.9|1499.65|1493.75|3
1732047250000|2024-11-19 20:14:10|1499.8|1493.9|1500.85|1494.95|1500.85|1494.95|1499.65|1493.75|26
1732047260000|2024-11-19 20:14:20|1500.8|1494.9|1500.4|1494.5|1500.85|1494.95|1500.4|1494.5|19
1732047270000|2024-11-19 20:14:30|1500.5|1494.6|1500.6|1494.7|1500.7|1494.8|1500.05|1494.15|22
1732047280000|2024-11-19 20:14:40|1500.45|1494.55|1499.65|1493.75|1500.45|1494.55|1499.65|1493.75|12
1732047290000|2024-11-19 20:14:50|1499.55|1493.65|1499.55|1493.65|1499.7|1493.8|1499.55|1493.65|16
1732047300000|2024-11-19 20:15:00|1499.45|1493.55|1499.05|1493.15|1499.45|1493.55|1498.7|1492.8|13
1732047310000|2024-11-19 20:15:10|1499.5|1493.6|1498.75|1492.85|1499.7|1493.8|1498.55|1492.65|19
1732047320000|2024-11-19 20:15:20|1498.85|1492.95|1498.55|1492.65|1498.9|1493|1498.55|1492.65|11
1732047330000|2024-11-19 20:15:30|1498.1|1492.2|1498.7|1492.8|1498.8|1492.9|1498.1|1492.2|19
1732047340000|2024-11-19 20:15:40|1498.9|1493|1498.65|1492.75|1498.9|1493|1498.55|1492.65|7
1732047350000|2024-11-19 20:15:50|1498.55|1492.65|1498.65|1492.75|1498.65|1492.75|1498|1492.1|7
1732047360000|2024-11-19 20:16:00|1498.3|1492.4|1497.9|1492|1498.4|1492.5|1497.55|1491.65|19
1732047370000|2024-11-19 20:16:10|1497.95|1492.05|1496.6|1490.7|1497.95|1492.05|1496.55|1490.65|16
1732047380000|2024-11-19 20:16:20|1496.55|1490.65|1496.65|1490.75|1497.6|1491.7|1496.55|1490.65|18
1732047390000|2024-11-19 20:16:30|1496.75|1490.85|1495.7|1489.8|1497.05|1491.15|1495.65|1489.75|19
1732047400000|2024-11-19 20:16:40|1495.65|1489.75|1495.55|1489.65|1495.8|1489.9|1495.55|1489.65|16
1732047410000|2024-11-19 20:16:50|1495.75|1489.85|1495.2|1489.3|1496.55|1490.65|1495.2|1489.3|17
1732047420000|2024-11-19 20:17:00|1495.1|1489.2|1494.65|1488.75|1495.1|1489.2|1494|1488.1|10
1732047430000|2024-11-19 20:17:10|1494.75|1488.85|1495.75|1489.85|1495.85|1489.95|1494.6|1488.7|25
1732047440000|2024-11-19 20:17:20|1495.55|1489.65|1495.55|1489.65|1495.55|1489.65|1494.95|1489.05|16
1732047450000|2024-11-19 20:17:30|1495.45|1489.55|1494.9|1489|1495.45|1489.55|1494.55|1488.65|17
1732047460000|2024-11-19 20:17:40|1494.75|1488.85|1493.8|1487.9|1494.75|1488.85|1493.7|1487.8|15
1732047470000|2024-11-19 20:17:50|1493.75|1487.85|1493.45|1487.55|1493.8|1487.9|1493.45|1487.55|9
1732047480000|2024-11-19 20:18:00|1493.5|1487.6|1494.85|1488.95|1494.85|1488.95|1493.2|1487.3|22
1732047490000|2024-11-19 20:18:10|1494.9|1489|1495.5|1489.6|1495.5|1489.6|1494.55|1488.65|21
1732047500000|2024-11-19 20:18:20|1495.55|1489.65|1495.95|1490.05|1496.85|1490.95|1495.55|1489.65|23
1732047510000|2024-11-19 20:18:30|1496.05|1490.15|1495.6|1489.7|1496.55|1490.65|1495.6|1489.7|23
1732047520000|2024-11-19 20:18:40|1495.55|1489.65|1496|1490.1|1496.1|1490.2|1495.55|1489.65|16
1732047530000|2024-11-19 20:18:50|1496.05|1490.15|1496.65|1490.75|1496.75|1490.85|1496.05|1490.15|14
1732047540000|2024-11-19 20:19:00|1496.55|1490.65|1496.05|1490.15|1496.55|1490.65|1495.55|1489.65|18
1732047550000|2024-11-19 20:19:10|1496|1490.1|1495|1489.1|1496|1490.1|1494.95|1489.05|16
1732047560000|2024-11-19 20:19:20|1494.95|1489.05|1494.6|1488.7|1495.05|1489.15|1494.55|1488.65|22
1732047570000|2024-11-19 20:19:30|1494.65|1488.75|1494.65|1488.75|1494.75|1488.85|1494.55|1488.65|15
1732047580000|2024-11-19 20:19:40|1494.6|1488.7|1495.46|1489.56|1495.46|1489.56|1494.45|1488.55|27
1732047590000|2024-11-19 20:19:50|1495.54|1489.64|1496.05|1490.15|1496.05|1490.15|1495.52|1489.62|21
1732047600000|2024-11-19 20:20:00|1496.1|1490.2|1495.58|1489.68|1496.1|1490.2|1495.53|1489.63|21
1732047610000|2024-11-19 20:20:10|1495.57|1489.67|1494.8|1488.9|1495.57|1489.67|1494.8|1488.9|25
1732047620000|2024-11-19 20:20:20|1494.54|1488.64|1495.55|1489.65|1495.6|1489.7|1494.54|1488.64|25
1732047630000|2024-11-19 20:20:30|1495.49|1489.59|1493.9|1488|1495.5|1489.6|1493.9|1488|25
1732047640000|2024-11-19 20:20:40|1493.5|1487.6|1494.5|1488.6|1494.55|1488.65|1493.45|1487.55|31
1732047650000|2024-11-19 20:20:50|1494.48|1488.58|1494.12|1488.22|1494.5|1488.6|1494.05|1488.15|30
1732047660000|2024-11-19 20:21:00|1494.08|1488.18|1494.17|1488.27|1494.7|1488.8|1494.08|1488.18|24
1732047670000|2024-11-19 20:21:10|1493.78|1487.88|1493.51|1487.61|1493.9|1488|1493.4|1487.5|21
1732047680000|2024-11-19 20:21:20|1493.53|1487.63|1494.35|1488.45|1494.37|1488.47|1493.49|1487.59|27
1732047690000|2024-11-19 20:21:30|1494.41|1488.51|1492.6|1486.7|1494.43|1488.53|1492.3|1486.4|27
1732047700000|2024-11-19 20:21:40|1492.55|1486.65|1493.5|1487.6|1493.5|1487.6|1492.35|1486.45|31
1732047710000|2024-11-19 20:21:50|1493.47|1487.57|1494.54|1488.64|1494.7|1488.8|1493.33|1487.43|30
1732047720000|2024-11-19 20:22:00|1494.5|1488.6|1496.1|1490.2|1497.2|1491.3|1494.5|1488.6|31
1732047730000|2024-11-19 20:22:10|1495.75|1489.85|1494.85|1488.95|1495.75|1489.85|1494.85|1488.95|34
1732047740000|2024-11-19 20:22:20|1494.54|1488.64|1494.44|1488.54|1494.95|1489.05|1494.44|1488.54|26
1732047750000|2024-11-19 20:22:30|1494.48|1488.58|1494.47|1488.57|1494.52|1488.62|1493.8|1487.9|27
1732047760000|2024-11-19 20:22:40|1494.43|1488.53|1494.44|1488.54|1494.48|1488.58|1493.88|1487.98|28
1732047770000|2024-11-19 20:22:50|1494.46|1488.56|1493.46|1487.56|1494.46|1488.56|1493.05|1487.15|25
1732047780000|2024-11-19 20:23:00|1493.48|1487.58|1493.5|1487.6|1494.1|1488.2|1493.45|1487.55|30
1732047790000|2024-11-19 20:23:10|1493.43|1487.53|1493.51|1487.61|1493.51|1487.61|1493.3|1487.4|31
1732047800000|2024-11-19 20:23:20|1493.49|1487.59|1492.65|1486.75|1493.5|1487.6|1492.3|1486.4|31
1732047810000|2024-11-19 20:23:30|1492.57|1486.67|1491.49|1485.59|1492.8|1486.9|1491.45|1485.55|28
1732047820000|2024-11-19 20:23:40|1491.52|1485.62|1491.4|1485.5|1492.43|1486.53|1491.4|1485.5|37
1732047830000|2024-11-19 20:23:50|1491.43|1485.53|1491.51|1485.61|1491.53|1485.63|1491.35|1485.45|22
1732047840000|2024-11-19 20:24:00|1491.53|1485.63|1490.64|1484.74|1491.53|1485.63|1490.56|1484.66|28
1732047850000|2024-11-19 20:24:10|1490.67|1484.77|1489.45|1483.55|1490.67|1484.77|1489.45|1483.55|27
1732047860000|2024-11-19 20:24:20|1489.49|1483.59|1489.51|1483.61|1489.75|1483.85|1489.2|1483.3|32
1732047870000|2024-11-19 20:24:30|1489.49|1483.59|1489.39|1483.49|1489.51|1483.61|1489.39|1483.49|17
1732047880000|2024-11-19 20:24:40|1489.45|1483.55|1488.95|1483.05|1489.51|1483.61|1488.65|1482.75|32
1732047890000|2024-11-19 20:24:50|1489|1483.1|1489.45|1483.55|1489.49|1483.59|1488.45|1482.55|24
1732047900000|2024-11-19 20:25:00|1489.49|1483.59|1489.8|1483.9|1490.53|1484.63|1489.49|1483.59|28
1732047910000|2024-11-19 20:25:10|1489.65|1483.75|1487.75|1481.85|1489.65|1483.75|1487.7|1481.8|33
1732047920000|2024-11-19 20:25:20|1487.7|1481.8|1487.35|1481.45|1487.7|1481.8|1487.35|1481.45|26
1732047930000|2024-11-19 20:25:30|1487.53|1481.63|1487.6|1481.7|1487.65|1481.75|1487.2|1481.3|27
1732047940000|2024-11-19 20:25:40|1487.55|1481.65|1488.45|1482.55|1488.63|1482.73|1487.55|1481.65|31
1732047950000|2024-11-19 20:25:50|1488.5|1482.6|1488.45|1482.55|1488.7|1482.8|1488.35|1482.45|18
1732047960000|2024-11-19 20:26:00|1488.15|1482.25|1488.45|1482.55|1488.75|1482.85|1488.15|1482.25|29
1732047970000|2024-11-19 20:26:10|1488.1|1482.2|1489.28|1483.38|1489.58|1483.68|1488.1|1482.2|27
1732047980000|2024-11-19 20:26:20|1488.9|1483|1489.85|1483.95|1489.85|1483.95|1488.9|1483|30
1732047990000|2024-11-19 20:26:30|1490|1484.1|1489.37|1483.47|1490|1484.1|1489.05|1483.15|26
1732048000000|2024-11-19 20:26:40|1489.41|1483.51|1488.7|1482.8|1489.45|1483.55|1488.3|1482.4|25
1732048010000|2024-11-19 20:26:50|1488.65|1482.75|1489|1483.1|1489.43|1483.53|1488.5|1482.6|30
1732048020000|2024-11-19 20:27:00|1488.95|1483.05|1488.6|1482.7|1488.95|1483.05|1488.35|1482.45|24
1732048030000|2024-11-19 20:27:10|1488.75|1482.85|1488.5|1482.6|1488.9|1483|1488.25|1482.35|30
1732048040000|2024-11-19 20:27:20|1488.65|1482.75|1488.05|1482.15|1488.65|1482.75|1487.85|1481.95|20
1732048050000|2024-11-19 20:27:30|1488.15|1482.25|1488.6|1482.7|1489.38|1483.48|1488.15|1482.25|26
1732048060000|2024-11-19 20:27:40|1488.7|1482.8|1488.6|1482.7|1488.75|1482.85|1488.6|1482.7|16
1732048070000|2024-11-19 20:27:50|1488.7|1482.8|1488.8|1482.9|1488.8|1482.9|1488.45|1482.55|26
1732048080000|2024-11-19 20:28:00|1488.75|1482.85|1489.15|1483.25|1489.54|1483.64|1488.6|1482.7|27
1732048090000|2024-11-19 20:28:10|1489.2|1483.3|1490.43|1484.53|1490.59|1484.69|1489.1|1483.2|30
1732048100000|2024-11-19 20:28:20|1490.05|1484.15|1490.8|1484.9|1490.8|1484.9|1490.05|1484.15|27
1732048110000|2024-11-19 20:28:30|1490.7|1484.8|1489.45|1483.55|1490.79|1484.89|1489.45|1483.55|31
1732048120000|2024-11-19 20:28:40|1489.46|1483.56|1490.05|1484.15|1490.15|1484.25|1489.45|1483.55|28
1732048130000|2024-11-19 20:28:50|1490.15|1484.25|1490.9|1485|1490.93|1485.03|1490.15|1484.25|21
1732048140000|2024-11-19 20:29:00|1490.8|1484.9|1490.8|1484.9|1490.85|1484.95|1490.2|1484.3|31
1732048150000|2024-11-19 20:29:10|1491.3|1485.4|1491.43|1485.53|1491.6|1485.7|1490.65|1484.75|26
1732048160000|2024-11-19 20:29:20|1491.05|1485.15|1491|1485.1|1491.46|1485.56|1490.9|1485|30
1732048170000|2024-11-19 20:29:30|1491.05|1485.15|1491.67|1485.77|1491.9|1486|1491.05|1485.15|17
1732048180000|2024-11-19 20:29:40|1491.64|1485.74|1492.35|1486.45|1492.35|1486.45|1491.57|1485.67|22
1732048190000|2024-11-19 20:29:50|1492.3|1486.4|1491.93|1486.03|1492.5|1486.6|1491.9|1486|24
1732048200000|2024-11-19 20:30:00|1491.95|1486.05|1492.57|1486.67|1492.62|1486.72|1491.7|1485.8|24
1732048210000|2024-11-19 20:30:10|1492.55|1486.65|1492.7|1486.8|1493.35|1487.45|1492.05|1486.15|27
1732048220000|2024-11-19 20:30:20|1492.65|1486.75|1493.48|1487.58|1494.38|1488.48|1492.65|1486.75|31
1732048230000|2024-11-19 20:30:30|1493.45|1487.55|1492.53|1486.63|1493.45|1487.55|1492|1486.1|24
1732048240000|2024-11-19 20:30:40|1492.55|1486.65|1492.5|1486.6|1492.85|1486.95|1492.4|1486.5|14
1732048250000|2024-11-19 20:30:50|1492.48|1486.58|1490.8|1484.9|1492.5|1486.6|1490.8|1484.9|22
1732048260000|2024-11-19 20:31:00|1490.75|1484.85|1490.93|1485.03|1490.93|1485.03|1490.45|1484.55|27
1732048270000|2024-11-19 20:31:10|1490.8|1484.9|1488.5|1482.6|1490.8|1484.9|1488.5|1482.6|24
1732048280000|2024-11-19 20:31:20|1488.53|1482.63|1488.65|1482.75|1488.9|1483|1488.35|1482.45|31
1732048290000|2024-11-19 20:31:30|1488.6|1482.7|1487.42|1481.52|1488.6|1482.7|1487.25|1481.35|22
1732048300000|2024-11-19 20:31:40|1487.48|1481.58|1486.48|1480.58|1487.48|1481.58|1486.15|1480.25|23
1732048310000|2024-11-19 20:31:50|1486.41|1480.51|1486.43|1480.53|1486.45|1480.55|1485.5|1479.6|23
1732048320000|2024-11-19 20:32:00|1486.44|1480.54|1487.54|1481.64|1487.58|1481.68|1486.35|1480.45|33
1732048330000|2024-11-19 20:32:10|1487.56|1481.66|1488.45|1482.55|1488.75|1482.85|1487.56|1481.66|32
1732048340000|2024-11-19 20:32:20|1488.44|1482.54|1487.55|1481.65|1489.43|1483.53|1487.45|1481.55|30
1732048350000|2024-11-19 20:32:30|1487.51|1481.61|1486.65|1480.75|1487.53|1481.63|1486.3|1480.4|28
1732048360000|2024-11-19 20:32:40|1486.75|1480.85|1486.48|1480.58|1486.75|1480.85|1486.45|1480.55|27
1732048370000|2024-11-19 20:32:50|1486.54|1480.64|1487.68|1481.78|1487.78|1481.88|1486.51|1480.61|27
1732048380000|2024-11-19 20:33:00|1487.65|1481.75|1487.43|1481.53|1487.65|1481.75|1487.43|1481.53|24
1732048390000|2024-11-19 20:33:10|1487.45|1481.55|1485.5|1479.6|1487.45|1481.55|1485.43|1479.53|28
1732048400000|2024-11-19 20:33:20|1485.44|1479.54|1485.48|1479.58|1485.48|1479.58|1484.48|1478.58|28
1732048410000|2024-11-19 20:33:30|1485.45|1479.55|1485.75|1479.85|1486.75|1480.85|1485.45|1479.55|22
1732048420000|2024-11-19 20:33:40|1485.8|1479.9|1485.54|1479.64|1485.8|1479.9|1485.4|1479.5|25
1732048430000|2024-11-19 20:33:50|1485.62|1479.72|1485.83|1479.93|1486.46|1480.56|1485.53|1479.63|31
1732048440000|2024-11-19 20:34:00|1485.85|1479.95|1486.53|1480.63|1486.61|1480.71|1485.85|1479.95|22
1732048450000|2024-11-19 20:34:10|1486.5|1480.6|1485.85|1479.95|1486.5|1480.6|1485.55|1479.65|26
1732048460000|2024-11-19 20:34:20|1485.9|1480|1485.75|1479.85|1486.45|1480.55|1485.7|1479.8|19
1732048470000|2024-11-19 20:34:30|1485.8|1479.9|1486.7|1480.8|1486.75|1480.85|1485.8|1479.9|15
1732048480000|2024-11-19 20:34:40|1486.75|1480.85|1486.3|1480.4|1486.75|1480.85|1486.3|1480.4|10
1732048490000|2024-11-19 20:34:50|1486.2|1480.3|1485.55|1479.65|1486.4|1480.5|1485.2|1479.3|21
1732048500000|2024-11-19 20:35:00|1485.65|1479.75|1484.95|1479.05|1485.7|1479.8|1484.65|1478.75|17
1732048510000|2024-11-19 20:35:10|1485.45|1479.55|1485.75|1479.85|1485.85|1479.95|1485.3|1479.4|15
1732048520000|2024-11-19 20:35:20|1485.8|1479.9|1485.65|1479.75|1485.8|1479.9|1485.05|1479.15|23
1732048530000|2024-11-19 20:35:30|1485.75|1479.85|1486.7|1480.8|1486.85|1480.95|1485.75|1479.85|11
1732048540000|2024-11-19 20:35:40|1486.65|1480.75|1485.8|1479.9|1486.65|1480.75|1485.7|1479.8|17
1732048550000|2024-11-19 20:35:50|1485.65|1479.75|1485.55|1479.65|1485.65|1479.75|1484.65|1478.75|16
1732048560000|2024-11-19 20:36:00|1485.6|1479.7|1485.45|1479.55|1485.75|1479.85|1484.7|1478.8|12
1732048570000|2024-11-19 20:36:10|1485.55|1479.65|1485.85|1479.95|1486.05|1480.15|1485.55|1479.65|16
1732048580000|2024-11-19 20:36:20|1485.75|1479.85|1485.9|1480|1486.75|1480.85|1485.75|1479.85|17
1732048590000|2024-11-19 20:36:30|1485.7|1479.8|1485.55|1479.65|1485.8|1479.9|1485.55|1479.65|12
1732048600000|2024-11-19 20:36:40|1485.4|1479.5|1483.75|1477.85|1485.4|1479.5|1483.75|1477.85|15
1732048610000|2024-11-19 20:36:50|1483.6|1477.7|1483.55|1477.65|1484.45|1478.55|1483.55|1477.65|14
1732048620000|2024-11-19 20:37:00|1483.6|1477.7|1483.7|1477.8|1483.75|1477.85|1483.55|1477.65|7
1732048630000|2024-11-19 20:37:10|1483.6|1477.7|1483.55|1477.65|1484.55|1478.65|1483.55|1477.65|25
1732048640000|2024-11-19 20:37:20|1483.6|1477.7|1483.95|1478.05|1484.45|1478.55|1483.6|1477.7|15
1732048650000|2024-11-19 20:37:30|1483.55|1477.65|1484.45|1478.55|1484.45|1478.55|1483.55|1477.65|9
1732048660000|2024-11-19 20:37:40|1484.35|1478.45|1484.45|1478.55|1484.45|1478.55|1483.65|1477.75|8
1732048670000|2024-11-19 20:37:50|1483.75|1477.85|1484.6|1478.7|1484.6|1478.7|1483.7|1477.8|4
1732048680000|2024-11-19 20:38:00|1484.45|1478.55|1484.45|1478.55|1484.45|1478.55|1483.75|1477.85|6
1732048690000|2024-11-19 20:38:10|1483.65|1477.75|1483.65|1477.75|1484.45|1478.55|1483.65|1477.75|7
1732048700000|2024-11-19 20:38:20|1483.6|1477.7|1483.55|1477.65|1483.6|1477.7|1483.55|1477.65|2
1732048710000|2024-11-19 20:38:30|1483.45|1477.55|1483.45|1477.55|1483.45|1477.55|1483.45|1477.55|1
1732048720000|2024-11-19 20:38:40|1482.95|1477.05|1482.65|1476.75|1482.95|1477.05|1482.65|1476.75|2
1732048730000|2024-11-19 20:38:50|1482.8|1476.9|1483.45|1477.55|1483.45|1477.55|1482.75|1476.85|5
1732048740000|2024-11-19 20:39:00|1482.7|1476.8|1482.7|1476.8|1483.45|1477.55|1482.65|1476.75|8
1732048750000|2024-11-19 20:39:10|1482.55|1476.65|1482.55|1476.65|1482.55|1476.65|1482.55|1476.65|1
1732048760000|2024-11-19 20:39:20|1482.6|1476.7|1483.45|1477.55|1483.45|1477.55|1482.6|1476.7|6
1732048770000|2024-11-19 20:39:30|1483.55|1477.65|1482.65|1476.75|1483.6|1477.7|1482.65|1476.75|5
1732048780000|2024-11-19 20:39:40|1482.55|1476.65|1482.55|1476.65|1482.75|1476.85|1482.55|1476.65|15
1732048790000|2024-11-19 20:39:50|1482.6|1476.7|1482.55|1476.65|1483.45|1477.55|1482.55|1476.65|10
1732048800000|2024-11-19 20:40:00|1482.45|1476.55|1481.6|1475.7|1482.45|1476.55|1481.55|1475.65|20
1732048810000|2024-11-19 20:40:10|1481.75|1475.85|1483.45|1477.55|1483.45|1477.55|1481.65|1475.75|16
1732048820000|2024-11-19 20:40:20|1483.55|1477.65|1482.85|1476.95|1483.85|1477.95|1482.6|1476.7|16
1732048830000|2024-11-19 20:40:30|1482.8|1476.9|1483.45|1477.55|1483.6|1477.7|1482.8|1476.9|6
1732048840000|2024-11-19 20:40:40|1482.95|1477.05|1482.45|1476.55|1482.95|1477.05|1482.45|1476.55|2
1732048850000|2024-11-19 20:40:50|1481.95|1476.05|1481.45|1475.55|1481.95|1476.05|1481.45|1475.55|4
1732048860000|2024-11-19 20:41:00|1480.7|1474.8|1481.55|1475.65|1481.55|1475.65|1480.55|1474.65|16
1732048870000|2024-11-19 20:41:10|1481.45|1475.55|1480.95|1475.05|1481.6|1475.7|1480.95|1475.05|5
1732048880000|2024-11-19 20:41:20|1480.65|1474.75|1481.43|1475.53|1481.45|1475.55|1480.54|1474.64|20
1732048890000|2024-11-19 20:41:30|1481.45|1475.55|1482.6|1476.7|1482.75|1476.85|1481.38|1475.48|35
1732048900000|2024-11-19 20:41:40|1483.2|1477.3|1482.45|1476.55|1483.3|1477.4|1481.85|1475.95|34
1732048910000|2024-11-19 20:41:50|1482.47|1476.57|1481.7|1475.8|1482.56|1476.66|1481.4|1475.5|32
1732048920000|2024-11-19 20:42:00|1481.6|1475.7|1481.53|1475.63|1482.48|1476.58|1481.48|1475.58|36
1732048930000|2024-11-19 20:42:10|1481.36|1475.46|1482.31|1476.41|1482.4|1476.5|1481.34|1475.44|33
1732048940000|2024-11-19 20:42:20|1482.39|1476.49|1480.34|1474.44|1482.39|1476.49|1480.05|1474.15|30
1732048950000|2024-11-19 20:42:30|1480.4|1474.5|1480.45|1474.55|1480.45|1474.55|1479|1473.1|27
1732048960000|2024-11-19 20:42:40|1480.48|1474.58|1481.4|1475.5|1481.4|1475.5|1480.41|1474.51|28
1732048970000|2024-11-19 20:42:50|1481.35|1475.45|1481.43|1475.53|1481.55|1475.65|1480.53|1474.63|23
1732048980000|2024-11-19 20:43:00|1481.46|1475.56|1480.7|1474.8|1481.51|1475.61|1480.55|1474.65|26
1732048990000|2024-11-19 20:43:10|1480.8|1474.9|1480.45|1474.55|1480.8|1474.9|1480.45|1474.55|18
1732049000000|2024-11-19 20:43:20|1480.5|1474.6|1480.7|1474.8|1480.8|1474.9|1480.5|1474.6|17
1732049010000|2024-11-19 20:43:30|1480.6|1474.7|1480.54|1474.64|1480.8|1474.9|1480.46|1474.56|30
1732049020000|2024-11-19 20:43:40|1480.6|1474.7|1481.75|1475.85|1481.75|1475.85|1480.55|1474.65|21
1732049030000|2024-11-19 20:43:50|1481.45|1475.55|1482.67|1476.77|1482.67|1476.77|1481.45|1475.55|22
1732049040000|2024-11-19 20:44:00|1482.63|1476.73|1482.75|1476.85|1482.88|1476.98|1482.3|1476.4|19
1732049050000|2024-11-19 20:44:10|1482.8|1476.9|1483.43|1477.53|1483.43|1477.53|1482.75|1476.85|24
1732049060000|2024-11-19 20:44:20|1483.41|1477.51|1483.33|1477.43|1483.41|1477.51|1483.32|1477.42|12
1732049070000|2024-11-19 20:44:30|1483.31|1477.41|1483.48|1477.58|1483.51|1477.61|1482.6|1476.7|22
1732049080000|2024-11-19 20:44:40|1483.45|1477.55|1484.6|1478.7|1484.6|1478.7|1483.4|1477.5|26
1732049090000|2024-11-19 20:44:50|1484.65|1478.75|1485.48|1479.58|1485.51|1479.61|1484.57|1478.67|23
1732049100000|2024-11-19 20:45:00|1485.35|1479.45|1485.45|1479.55|1485.45|1479.55|1484.35|1478.45|24
1732049110000|2024-11-19 20:45:10|1485.4|1479.5|1483.65|1477.75|1485.4|1479.5|1483.58|1477.68|28
1732049120000|2024-11-19 20:45:20|1483.58|1477.68|1482.6|1476.7|1483.85|1477.95|1482.55|1476.65|32
1732049130000|2024-11-19 20:45:30|1482.55|1476.65|1481.8|1475.9|1482.73|1476.83|1481.8|1475.9|25
1732049140000|2024-11-19 20:45:40|1481.65|1475.75|1481.45|1475.55|1481.65|1475.75|1481.35|1475.45|18
1732049150000|2024-11-19 20:45:50|1481.48|1475.58|1481.41|1475.51|1481.58|1475.68|1481.2|1475.3|28
1732049160000|2024-11-19 20:46:00|1481.4|1475.5|1480.78|1474.88|1481.4|1475.5|1479.85|1473.95|28
1732049170000|2024-11-19 20:46:10|1480.75|1474.85|1480.2|1474.3|1481.43|1475.53|1480.2|1474.3|33
1732049180000|2024-11-19 20:46:20|1480.15|1474.25|1481.35|1475.45|1481.35|1475.45|1480.15|1474.25|22
1732049190000|2024-11-19 20:46:30|1481.45|1475.55|1482.33|1476.43|1482.43|1476.53|1481.45|1475.55|30
1732049200000|2024-11-19 20:46:40|1482.31|1476.41|1480.75|1474.85|1482.36|1476.46|1480.58|1474.68|33
1732049210000|2024-11-19 20:46:50|1480.8|1474.9|1480.48|1474.58|1480.85|1474.95|1480.38|1474.48|33
1732049220000|2024-11-19 20:47:00|1480.45|1474.55|1479.2|1473.3|1480.55|1474.65|1478.48|1472.58|32
1732049230000|2024-11-19 20:47:10|1478.45|1472.55|1477.39|1471.49|1478.8|1472.9|1477.2|1471.3|36
1732049240000|2024-11-19 20:47:20|1477.48|1471.58|1478.27|1472.37|1478.48|1472.58|1477.48|1471.58|36
1732049250000|2024-11-19 20:47:30|1477.55|1471.65|1477.41|1471.51|1477.6|1471.7|1476.85|1470.95|28
1732049260000|2024-11-19 20:47:40|1477.48|1471.58|1477.9|1472|1478.5|1472.6|1477.35|1471.45|35
1732049270000|2024-11-19 20:47:50|1478.38|1472.48|1477.92|1472.02|1478.38|1472.48|1477.15|1471.25|31
1732049280000|2024-11-19 20:48:00|1477.94|1472.04|1477.48|1471.58|1478.5|1472.6|1477.48|1471.58|34
1732049290000|2024-11-19 20:48:10|1477.53|1471.63|1478.34|1472.44|1478.39|1472.49|1477.45|1471.55|23
1732049300000|2024-11-19 20:48:20|1478.35|1472.45|1477.45|1471.55|1478.68|1472.78|1477.45|1471.55|33
1732049310000|2024-11-19 20:48:30|1477.35|1471.45|1477.43|1471.53|1477.48|1471.58|1476.85|1470.95|26
1732049320000|2024-11-19 20:48:40|1477.4|1471.5|1476.65|1470.75|1477.41|1471.51|1476.58|1470.68|22
1732049330000|2024-11-19 20:48:50|1476.61|1470.71|1476.65|1470.75|1476.65|1470.75|1476.45|1470.55|11
1732049340000|2024-11-19 20:49:00|1476.45|1470.55|1475.31|1469.41|1476.6|1470.7|1475.27|1469.37|28
1732049350000|2024-11-19 20:49:10|1475.28|1469.38|1472.95|1467.05|1475.28|1469.38|1472.9|1467|32
1732049360000|2024-11-19 20:49:20|1473|1467.1|1475.3|1469.4|1475.45|1469.55|1473|1467.1|38
1732049370000|2024-11-19 20:49:30|1475.03|1469.13|1473.55|1467.65|1475.03|1469.13|1473.55|1467.65|28
1732049380000|2024-11-19 20:49:40|1473.6|1467.7|1473.28|1467.38|1474.43|1468.53|1473.15|1467.25|25
1732049390000|2024-11-19 20:49:50|1472.75|1466.85|1473.36|1467.46|1473.75|1467.85|1472.65|1466.75|24
1732049400000|2024-11-19 20:50:00|1473.38|1467.48|1472.5|1466.6|1473.51|1467.61|1472.5|1466.6|33
1732049410000|2024-11-19 20:50:10|1472.55|1466.65|1472.05|1466.15|1473.17|1467.27|1471.95|1466.05|34
1732049420000|2024-11-19 20:50:20|1472.43|1466.53|1471.63|1465.73|1472.85|1466.95|1471.05|1465.15|34
1732049430000|2024-11-19 20:50:30|1471.8|1465.9|1472.55|1466.65|1472.75|1466.85|1471.8|1465.9|27
1732049440000|2024-11-19 20:50:40|1472.6|1466.7|1473.35|1467.45|1473.5|1467.6|1472.25|1466.35|28
1732049450000|2024-11-19 20:50:50|1473.25|1467.35|1472.43|1466.53|1474.18|1468.28|1472.4|1466.5|28
1732049460000|2024-11-19 20:51:00|1472.42|1466.52|1472.48|1466.58|1472.54|1466.64|1471.75|1465.85|30
1732049470000|2024-11-19 20:51:10|1472.46|1466.56|1473.58|1467.68|1473.58|1467.68|1472.35|1466.45|35
1732049480000|2024-11-19 20:51:20|1473.8|1467.9|1472.9|1467|1473.8|1467.9|1472.7|1466.8|36
1732049490000|2024-11-19 20:51:30|1472.85|1466.95|1472.43|1466.53|1473.1|1467.2|1472|1466.1|30
1732049500000|2024-11-19 20:51:40|1472.36|1466.46|1472.54|1466.64|1472.75|1466.85|1471.68|1465.78|34
1732049510000|2024-11-19 20:51:50|1472.43|1466.53|1471.28|1465.38|1472.55|1466.65|1471.15|1465.25|28
1732049520000|2024-11-19 20:52:00|1471.29|1465.39|1470.2|1464.3|1471.52|1465.62|1470.1|1464.2|35
1732049530000|2024-11-19 20:52:10|1470.35|1464.45|1471.63|1465.73|1472.33|1466.43|1470.32|1464.42|35
1732049540000|2024-11-19 20:52:20|1471.6|1465.7|1472.35|1466.45|1472.45|1466.55|1471.6|1465.7|31
1732049550000|2024-11-19 20:52:30|1472.27|1466.37|1471.24|1465.34|1472.45|1466.55|1470.9|1465|24
1732049560000|2024-11-19 20:52:40|1471.29|1465.39|1470.3|1464.4|1471.45|1465.55|1470.3|1464.4|32
1732049570000|2024-11-19 20:52:50|1470.25|1464.35|1471.35|1465.45|1471.35|1465.45|1470.25|1464.35|20
1732049580000|2024-11-19 20:53:00|1471.25|1465.35|1469.5|1463.6|1471.35|1465.45|1469.5|1463.6|32
1732049590000|2024-11-19 20:53:10|1469.52|1463.62|1470.35|1464.45|1470.48|1464.58|1469.5|1463.6|31
1732049600000|2024-11-19 20:53:20|1470.3|1464.4|1469.55|1463.65|1470.3|1464.4|1469.35|1463.45|23
1732049610000|2024-11-19 20:53:30|1469.4|1463.5|1469.48|1463.58|1469.51|1463.61|1469.4|1463.5|18
1732049620000|2024-11-19 20:53:40|1469.31|1463.41|1469.45|1463.55|1469.48|1463.58|1468.9|1463|22
1732049630000|2024-11-19 20:53:50|1469.2|1463.3|1469.48|1463.58|1470.37|1464.47|1469.1|1463.2|34
1732049640000|2024-11-19 20:54:00|1469.38|1463.48|1468.65|1462.75|1469.43|1463.53|1468.4|1462.5|35
1732049650000|2024-11-19 20:54:10|1468.7|1462.8|1468.58|1462.68|1469.4|1463.5|1468.58|1462.68|25
1732049660000|2024-11-19 20:54:20|1468.65|1462.75|1468.48|1462.58|1469.36|1463.46|1468.35|1462.45|27
1732049670000|2024-11-19 20:54:30|1468.5|1462.6|1466.8|1460.9|1468.5|1462.6|1466.56|1460.66|24
1732049680000|2024-11-19 20:54:40|1466.85|1460.95|1467.36|1461.46|1467.45|1461.55|1466.75|1460.85|36
1732049690000|2024-11-19 20:54:50|1467.39|1461.49|1467.3|1461.4|1467.43|1461.53|1466.45|1460.55|28
1732049700000|2024-11-19 20:55:00|1467.31|1461.41|1466.1|1460.2|1467.48|1461.58|1466.1|1460.2|34
1732049710000|2024-11-19 20:55:10|1466.05|1460.15|1466.7|1460.8|1466.8|1460.9|1466|1460.1|31
1732049720000|2024-11-19 20:55:20|1466.48|1460.58|1467.45|1461.55|1468.4|1462.5|1466.48|1460.58|29
1732049730000|2024-11-19 20:55:30|1467.5|1461.6|1467.35|1461.45|1467.7|1461.8|1466.54|1460.64|28
1732049740000|2024-11-19 20:55:40|1466.85|1460.95|1466.4|1460.5|1467.5|1461.6|1466.1|1460.2|32
1732049750000|2024-11-19 20:55:50|1465.95|1460.05|1465.5|1459.6|1466.4|1460.5|1465.45|1459.55|27
1732049760000|2024-11-19 20:56:00|1465.47|1459.57|1465.45|1459.55|1465.7|1459.8|1465.35|1459.45|31
1732049770000|2024-11-19 20:56:10|1465.48|1459.58|1465.38|1459.48|1465.85|1459.95|1465.35|1459.45|26
1732049780000|2024-11-19 20:56:20|1465.45|1459.55|1466.5|1460.6|1466.53|1460.63|1465.45|1459.55|27
1732049790000|2024-11-19 20:56:30|1466.53|1460.63|1467.3|1461.4|1467.75|1461.85|1466.53|1460.63|27
1732049800000|2024-11-19 20:56:40|1467.35|1461.45|1468.5|1462.6|1468.5|1462.6|1467.2|1461.3|32
1732049810000|2024-11-19 20:56:50|1468.3|1462.4|1471.95|1466.05|1472.45|1466.55|1468.3|1462.4|34
1732049820000|2024-11-19 20:57:00|1471.7|1465.8|1471.75|1465.85|1472.45|1466.55|1471.48|1465.58|34
1732049830000|2024-11-19 20:57:10|1471.73|1465.83|1471.65|1465.75|1471.73|1465.83|1470.83|1464.93|26
1732049840000|2024-11-19 20:57:20|1471.75|1465.85|1473.1|1467.2|1473.4|1467.5|1471.6|1465.7|31
1732049850000|2024-11-19 20:57:30|1473.15|1467.25|1473.75|1467.85|1474.45|1468.55|1473.15|1467.25|36
1732049860000|2024-11-19 20:57:40|1473.7|1467.8|1475.42|1469.52|1475.5|1469.6|1473.7|1467.8|25
1732049870000|2024-11-19 20:57:50|1475.37|1469.47|1474.55|1468.65|1475.43|1469.53|1474.46|1468.56|26
1732049880000|2024-11-19 20:58:00|1474.51|1468.61|1475.43|1469.53|1475.85|1469.95|1474.45|1468.55|32
1732049890000|2024-11-19 20:58:10|1475.48|1469.58|1475.4|1469.5|1475.51|1469.61|1474.7|1468.8|30
1732049900000|2024-11-19 20:58:20|1475.43|1469.53|1475.5|1469.6|1475.54|1469.64|1474.55|1468.65|25
1732049910000|2024-11-19 20:58:30|1475.49|1469.59|1475.6|1469.7|1476.32|1470.42|1475.46|1469.56|23
1732049920000|2024-11-19 20:58:40|1475.61|1469.71|1477.48|1471.58|1477.48|1471.58|1475.4|1469.5|33
1732049930000|2024-11-19 20:58:50|1477.42|1471.52|1476.95|1471.05|1477.48|1471.58|1476.65|1470.75|33
1732049940000|2024-11-19 20:59:00|1477|1471.1|1476.56|1470.66|1477|1471.1|1475.55|1469.65|35
1732049950000|2024-11-19 20:59:10|1476.58|1470.68|1477.51|1471.61|1477.51|1471.61|1476.51|1470.61|35
1732049960000|2024-11-19 20:59:20|1477.55|1471.65|1477.43|1471.53|1477.55|1471.65|1476.48|1470.58|36
1732049970000|2024-11-19 20:59:30|1477.45|1471.55|1477.58|1471.68|1477.7|1471.8|1476.57|1470.67|34
1732049980000|2024-11-19 20:59:40|1477.53|1471.63|1477.05|1471.15|1477.8|1471.9|1476.8|1470.9|29
1732049990000|2024-11-19 20:59:50|1477|1471.1|1477.45|1471.55|1477.45|1471.55|1476.53|1470.63|26
1732050000000|2024-11-19 21:00:00|1477.38|1471.48|1477.7|1471.8|1478.43|1472.53|1477.29|1471.39|20
1732050010000|2024-11-19 21:00:10|1477.6|1471.7|1478.42|1472.52|1478.44|1472.54|1477.15|1471.25|29
1732050020000|2024-11-19 21:00:20|1478.44|1472.54|1479.62|1473.72|1479.9|1474|1478.41|1472.51|25
1732050030000|2024-11-19 21:00:30|1479.75|1473.85|1478.65|1472.75|1479.75|1473.85|1478.65|1472.75|33
1732050040000|2024-11-19 21:00:40|1478.3|1472.4|1479.37|1473.47|1479.37|1473.47|1478.3|1472.4|32
1732050050000|2024-11-19 21:00:50|1479.3|1473.4|1479.25|1473.35|1479.45|1473.55|1479|1473.1|20
1732050060000|2024-11-19 21:01:00|1479.26|1473.36|1478.58|1472.68|1479.26|1473.36|1478.3|1472.4|35
1732050070000|2024-11-19 21:01:10|1478.6|1472.7|1480.9|1475|1480.9|1475|1478.5|1472.6|31
1732050080000|2024-11-19 21:01:20|1481.45|1475.55|1480.9|1475|1481.5|1475.6|1480.38|1474.48|30
1732050090000|2024-11-19 21:01:30|1480.73|1474.83|1480.75|1474.85|1481|1475.1|1480.4|1474.5|31
1732050100000|2024-11-19 21:01:40|1480.65|1474.75|1479.83|1473.93|1480.65|1474.75|1479.54|1473.64|28
1732050110000|2024-11-19 21:01:50|1479.8|1473.9|1479.45|1473.55|1480.38|1474.48|1479.45|1473.55|20
1732050120000|2024-11-19 21:02:00|1479.5|1473.6|1479.48|1473.58|1479.56|1473.66|1478.75|1472.85|31
1732050130000|2024-11-19 21:02:10|1479.45|1473.55|1477.85|1471.95|1479.45|1473.55|1477.65|1471.75|30
1732050140000|2024-11-19 21:02:20|1477.8|1471.9|1477.55|1471.65|1478.58|1472.68|1477.55|1471.65|29
1732050150000|2024-11-19 21:02:30|1477.5|1471.6|1477.6|1471.7|1477.9|1472|1477.46|1471.56|28
1732050160000|2024-11-19 21:02:40|1477.65|1471.75|1478.34|1472.44|1478.63|1472.73|1477.65|1471.75|24
1732050170000|2024-11-19 21:02:50|1478.41|1472.51|1478.75|1472.85|1478.8|1472.9|1478.34|1472.44|17
1732050180000|2024-11-19 21:03:00|1478.8|1472.9|1479.55|1473.65|1479.6|1473.7|1478.53|1472.63|30
1732050190000|2024-11-19 21:03:10|1479.54|1473.64|1481.6|1475.7|1481.6|1475.7|1479.54|1473.64|21
1732050200000|2024-11-19 21:03:20|1481.4|1475.5|1481.2|1475.3|1481.54|1475.64|1480.5|1474.6|26
1732050210000|2024-11-19 21:03:30|1481.25|1475.35|1481.7|1475.8|1481.7|1475.8|1480.85|1474.95|18
1732050220000|2024-11-19 21:03:40|1481.65|1475.75|1482.39|1476.49|1482.39|1476.49|1481.63|1475.73|20
1732050230000|2024-11-19 21:03:50|1482.63|1476.73|1483.05|1477.15|1483.48|1477.58|1482.55|1476.65|21
1732050240000|2024-11-19 21:04:00|1482.9|1477|1483.43|1477.53|1483.53|1477.63|1482.5|1476.6|20
1732050250000|2024-11-19 21:04:10|1483.32|1477.42|1482.55|1476.65|1483.34|1477.44|1482.48|1476.58|23
1732050260000|2024-11-19 21:04:20|1482.63|1476.73|1482.55|1476.65|1483.45|1477.55|1482.55|1476.65|20
1732050270000|2024-11-19 21:04:30|1482.6|1476.7|1482.8|1476.9|1482.9|1477|1482.6|1476.7|21
1732050280000|2024-11-19 21:04:40|1482.85|1476.95|1482.7|1476.8|1483.45|1477.55|1482.55|1476.65|14
1732050290000|2024-11-19 21:04:50|1482.75|1476.85|1482.8|1476.9|1482.85|1476.95|1482.55|1476.65|11
1732050300000|2024-11-19 21:05:00|1482.75|1476.85|1483.75|1477.85|1483.8|1477.9|1482.55|1476.65|19
1732050310000|2024-11-19 21:05:10|1483.8|1477.9|1482.55|1476.65|1483.8|1477.9|1482.55|1476.65|17
1732050320000|2024-11-19 21:05:20|1482.6|1476.7|1480.8|1474.9|1482.65|1476.75|1480.65|1474.75|20
1732050330000|2024-11-19 21:05:30|1480.85|1474.95|1481.6|1475.7|1481.6|1475.7|1480.65|1474.75|14
1732050340000|2024-11-19 21:05:40|1481.65|1475.75|1480.65|1474.75|1481.75|1475.85|1480.65|1474.75|8
1732050350000|2024-11-19 21:05:50|1480.55|1474.65|1480.6|1474.7|1480.65|1474.75|1480.55|1474.65|10
1732050360000|2024-11-19 21:06:00|1480.55|1474.65|1477.75|1471.85|1480.55|1474.65|1477.75|1471.85|8
1732050370000|2024-11-19 21:06:10|1477.6|1471.7|1473.2|1467.3|1477.75|1471.85|1473.2|1467.3|23
1732050380000|2024-11-19 21:06:20|1473.45|1467.55|1473.45|1467.55|1473.65|1467.75|1472.65|1466.75|14
1732050390000|2024-11-19 21:06:30|1473.55|1467.65|1473.7|1467.8|1474.4|1468.5|1473.55|1467.65|12
1732050400000|2024-11-19 21:06:40|1473.6|1467.7|1471.65|1465.75|1473.6|1467.7|1471.65|1465.75|16
1732050410000|2024-11-19 21:06:50|1471.7|1465.8|1471.65|1465.75|1472.7|1466.8|1471.65|1465.75|17
1732050420000|2024-11-19 21:07:00|1471.45|1465.55|1470.7|1464.8|1471.45|1465.55|1470.7|1464.8|2
1732050430000|2024-11-19 21:07:10|1470.65|1464.75|1470.7|1464.8|1471.7|1465.8|1470.45|1464.55|20
1732050440000|2024-11-19 21:07:20|1470.75|1464.85|1470.45|1464.55|1470.75|1464.85|1470.45|1464.55|15
1732050450000|2024-11-19 21:07:30|1469.75|1463.85|1469.45|1463.55|1469.75|1463.85|1468.7|1462.8|8
1732050460000|2024-11-19 21:07:40|1469.55|1463.65|1469.9|1464|1470.4|1464.5|1469.45|1463.55|11
1732050470000|2024-11-19 21:07:50|1469.55|1463.65|1469.4|1463.5|1469.75|1463.85|1468.7|1462.8|13
1732050480000|2024-11-19 21:08:00|1469.45|1463.55|1469.6|1463.7|1470.35|1464.45|1469.45|1463.55|12
1732050490000|2024-11-19 21:08:10|1469.55|1463.65|1468.7|1462.8|1469.6|1463.7|1468.7|1462.8|8
1732050500000|2024-11-19 21:08:20|1468.6|1462.7|1470.55|1464.65|1470.6|1464.7|1468.55|1462.65|24
1732050510000|2024-11-19 21:08:30|1470.7|1464.8|1470.6|1464.7|1471.7|1465.8|1470.45|1464.55|30
1732050520000|2024-11-19 21:08:40|1470.45|1464.55|1471.45|1465.55|1471.45|1465.55|1470.45|1464.55|6
1732050530000|2024-11-19 21:08:50|1471.15|1465.25|1470.65|1464.75|1471.15|1465.25|1470.45|1464.55|14
1732050540000|2024-11-19 21:09:00|1470.7|1464.8|1471.7|1465.8|1471.7|1465.8|1470.7|1464.8|21
1732050550000|2024-11-19 21:09:10|1472.2|1466.3|1472.25|1466.35|1472.35|1466.45|1471.55|1465.65|15
1732050560000|2024-11-19 21:09:20|1473.35|1467.45|1473.55|1467.65|1473.7|1467.8|1473.25|1467.35|11
1732050570000|2024-11-19 21:09:30|1473.45|1467.55|1471.55|1465.65|1473.45|1467.55|1471.55|1465.65|9
1732050580000|2024-11-19 21:09:40|1471.65|1465.75|1470.95|1465.05|1471.8|1465.9|1470.95|1465.05|14
1732050590000|2024-11-19 21:09:50|1470.75|1464.85|1470.65|1464.75|1471.55|1465.65|1470.65|1464.75|23
1732050600000|2024-11-19 21:10:00|1470.7|1464.8|1470.6|1464.7|1471.9|1466|1470.55|1464.65|21
1732050610000|2024-11-19 21:10:10|1470.55|1464.65|1468.35|1462.45|1470.7|1464.8|1468.35|1462.45|26
1732050620000|2024-11-19 21:10:20|1468.45|1462.55|1469.05|1463.15|1469.75|1463.85|1468|1462.1|20
1732050630000|2024-11-19 21:10:30|1469.15|1463.25|1468.6|1462.7|1469.5|1463.6|1468.55|1462.65|17
1732050640000|2024-11-19 21:10:40|1468.55|1462.65|1468.55|1462.65|1469.05|1463.15|1468.05|1462.15|24
1732050650000|2024-11-19 21:10:50|1468.45|1462.55|1468.55|1462.65|1468.65|1462.75|1467.8|1461.9|20
1732050660000|2024-11-19 21:11:00|1468.6|1462.7|1468.05|1462.15|1469.75|1463.85|1467.95|1462.05|27
1732050670000|2024-11-19 21:11:10|1467.85|1461.95|1468.9|1463|1469.05|1463.15|1467.85|1461.95|25
1732050680000|2024-11-19 21:11:20|1468.95|1463.05|1468.6|1462.7|1469.8|1463.9|1468.6|1462.7|23
1732050690000|2024-11-19 21:11:30|1468.85|1462.95|1468.55|1462.65|1469.15|1463.25|1468.55|1462.65|18
1732050700000|2024-11-19 21:11:40|1468.65|1462.75|1468.32|1462.42|1469.15|1463.25|1468.15|1462.25|26
1732050710000|2024-11-19 21:11:50|1468.4|1462.5|1467.5|1461.6|1468.45|1462.55|1467.45|1461.55|31
1732050720000|2024-11-19 21:12:00|1467.4|1461.5|1466.85|1460.95|1467.83|1461.93|1466.85|1460.95|29
1732050730000|2024-11-19 21:12:10|1466.54|1460.64|1466.4|1460.5|1466.54|1460.64|1466.15|1460.25|26
1732050740000|2024-11-19 21:12:20|1466.31|1460.41|1465.45|1459.55|1466.31|1460.41|1465.35|1459.45|29
1732050750000|2024-11-19 21:12:30|1465.49|1459.59|1466.38|1460.48|1466.48|1460.58|1465.43|1459.53|27
1732050760000|2024-11-19 21:12:40|1466.39|1460.49|1465.27|1459.37|1466.39|1460.49|1465.2|1459.3|33
1732050770000|2024-11-19 21:12:50|1465.29|1459.39|1465.36|1459.46|1465.48|1459.58|1465.29|1459.39|25
1732050780000|2024-11-19 21:13:00|1465.39|1459.49|1465.58|1459.68|1465.95|1460.05|1464.6|1458.7|35
1732050790000|2024-11-19 21:13:10|1465.56|1459.66|1468.73|1462.83|1468.95|1463.05|1465.5|1459.6|37
1732050800000|2024-11-19 21:13:20|1468.77|1462.87|1468.85|1462.95|1469.95|1464.05|1468.77|1462.87|36
1732050810000|2024-11-19 21:13:30|1468.8|1462.9|1467.88|1461.98|1468.8|1462.9|1467.45|1461.55|33
1732050820000|2024-11-19 21:13:40|1467.93|1462.03|1468.5|1462.6|1468.52|1462.62|1467.25|1461.35|32
1732050830000|2024-11-19 21:13:50|1468.52|1462.62|1469.75|1463.85|1469.75|1463.85|1468.45|1462.55|30
1732050840000|2024-11-19 21:14:00|1469.4|1463.5|1468.3|1462.4|1469.48|1463.58|1467.95|1462.05|33
1732050850000|2024-11-19 21:14:10|1468|1462.1|1467.53|1461.63|1468.5|1462.6|1467.45|1461.55|33
1732050860000|2024-11-19 21:14:20|1467.55|1461.65|1467.64|1461.74|1468.39|1462.49|1467.54|1461.64|28
1732050870000|2024-11-19 21:14:30|1467.62|1461.72|1468.45|1462.55|1468.47|1462.57|1467.5|1461.6|28
1732050880000|2024-11-19 21:14:40|1468.47|1462.57|1468.48|1462.58|1469.85|1463.95|1468.3|1462.4|29
1732050890000|2024-11-19 21:14:50|1468.3|1462.4|1467.45|1461.55|1468.3|1462.4|1467.4|1461.5|30
1732050900000|2024-11-19 21:15:00|1467.8|1461.9|1468.5|1462.6|1468.5|1462.6|1467.45|1461.55|33
1732050910000|2024-11-19 21:15:10|1468.55|1462.65|1470.36|1464.46|1470.47|1464.57|1468.53|1462.63|35
1732050920000|2024-11-19 21:15:20|1470.34|1464.44|1470.53|1464.63|1470.53|1464.63|1469.7|1463.8|29
1732050930000|2024-11-19 21:15:30|1470.52|1464.62|1469.49|1463.59|1470.52|1464.62|1469.15|1463.25|34
1732050940000|2024-11-19 21:15:40|1469.53|1463.63|1468.05|1462.15|1469.54|1463.64|1467.6|1461.7|32
1732050950000|2024-11-19 21:15:50|1468.27|1462.37|1467.45|1461.55|1468.45|1462.55|1467.32|1461.42|33
1732050960000|2024-11-19 21:16:00|1467.48|1461.58|1466.54|1460.64|1468.47|1462.57|1466.54|1460.64|35
1732050970000|2024-11-19 21:16:10|1466.53|1460.63|1465.4|1459.5|1467.3|1461.4|1465.4|1459.5|35
1732050980000|2024-11-19 21:16:20|1465.45|1459.55|1465.45|1459.55|1465.54|1459.64|1465.35|1459.45|25
1732050990000|2024-11-19 21:16:30|1465.3|1459.4|1465.85|1459.95|1465.9|1460|1464.95|1459.05|32
1732051000000|2024-11-19 21:16:40|1466.29|1460.39|1466.54|1460.64|1466.54|1460.64|1465.2|1459.3|25
1732051010000|2024-11-19 21:16:50|1466.56|1460.66|1468.55|1462.65|1468.55|1462.65|1466.54|1460.64|37
1732051020000|2024-11-19 21:17:00|1468.56|1462.66|1467.43|1461.53|1468.58|1462.68|1467.3|1461.4|32
1732051030000|2024-11-19 21:17:10|1467.4|1461.5|1466.5|1460.6|1467.5|1461.6|1465.9|1460|32
1732051040000|2024-11-19 21:17:20|1466.45|1460.55|1464.3|1458.4|1466.51|1460.61|1464.3|1458.4|33
1732051050000|2024-11-19 21:17:30|1464.48|1458.58|1464.45|1458.55|1465.39|1459.49|1464.2|1458.3|28
1732051060000|2024-11-19 21:17:40|1464.54|1458.64|1464.45|1458.55|1464.54|1458.64|1463.55|1457.65|25
1732051070000|2024-11-19 21:17:50|1464.41|1458.51|1463.54|1457.64|1464.43|1458.53|1463.54|1457.64|29
1732051080000|2024-11-19 21:18:00|1463.55|1457.65|1465.1|1459.2|1465.32|1459.42|1463.48|1457.58|28
1732051090000|2024-11-19 21:18:10|1465.39|1459.49|1464.36|1458.46|1465.6|1459.7|1464.36|1458.46|31
1732051100000|2024-11-19 21:18:20|1464.39|1458.49|1463.48|1457.58|1464.45|1458.55|1462.85|1456.95|31
1732051110000|2024-11-19 21:18:30|1463.45|1457.55|1462.29|1456.39|1463.48|1457.58|1461.8|1455.9|31
1732051120000|2024-11-19 21:18:40|1462.3|1456.4|1462.43|1456.53|1462.45|1456.55|1462.28|1456.38|20
1732051130000|2024-11-19 21:18:50|1462.42|1456.52|1462.41|1456.51|1462.45|1456.55|1462.29|1456.39|21
1732051140000|2024-11-19 21:19:00|1462.45|1456.55|1462.45|1456.55|1462.6|1456.7|1461.9|1456|24
1732051150000|2024-11-19 21:19:10|1462.51|1456.61|1462.6|1456.7|1463.43|1457.53|1462.35|1456.45|29
1732051160000|2024-11-19 21:19:20|1462.75|1456.85|1461.48|1455.58|1462.75|1456.85|1461.48|1455.58|29
1732051170000|2024-11-19 21:19:30|1461.43|1455.53|1461.38|1455.48|1461.88|1455.98|1460.85|1454.95|32
1732051180000|2024-11-19 21:19:40|1461.43|1455.53|1461.36|1455.46|1461.48|1455.58|1461.3|1455.4|28
1732051190000|2024-11-19 21:19:50|1461.43|1455.53|1461.75|1455.85|1462.35|1456.45|1461.43|1455.53|30
1732051200000|2024-11-19 21:20:00|1462.11|1456.21|1460.9|1455|1462.3|1456.4|1460.85|1454.95|29
1732051210000|2024-11-19 21:20:10|1460.85|1454.95|1459.43|1453.53|1461.53|1455.63|1459.43|1453.53|36
1732051220000|2024-11-19 21:20:20|1459.46|1453.56|1459.46|1453.56|1460.51|1454.61|1459.4|1453.5|33
1732051230000|2024-11-19 21:20:30|1459.48|1453.58|1459.51|1453.61|1459.56|1453.66|1459.38|1453.48|24
1732051240000|2024-11-19 21:20:40|1459.46|1453.56|1457.54|1451.64|1459.54|1453.64|1457.25|1451.35|24
1732051250000|2024-11-19 21:20:50|1457.53|1451.63|1456.38|1450.48|1457.53|1451.63|1455.85|1449.95|23
1732051260000|2024-11-19 21:21:00|1456.15|1450.25|1452.7|1446.8|1456.23|1450.33|1452.7|1446.8|29
1732051270000|2024-11-19 21:21:10|1453|1447.1|1454.2|1448.3|1454.2|1448.3|1452.45|1446.55|37
1732051280000|2024-11-19 21:21:20|1454.45|1448.55|1453.5|1447.6|1454.45|1448.55|1452.85|1446.95|31
1732051290000|2024-11-19 21:21:30|1453.48|1447.58|1452.6|1446.7|1453.48|1447.58|1452.48|1446.58|35
1732051300000|2024-11-19 21:21:40|1452.54|1446.64|1452.4|1446.5|1452.78|1446.88|1452.35|1446.45|27
1732051310000|2024-11-19 21:21:50|1452.43|1446.53|1452.4|1446.5|1452.55|1446.65|1451.58|1445.68|30
1732051320000|2024-11-19 21:22:00|1452.25|1446.35|1453.48|1447.58|1454.9|1449|1452.25|1446.35|32
1732051330000|2024-11-19 21:22:10|1453.46|1447.56|1454.59|1448.69|1454.9|1449|1453.46|1447.56|36
1732051340000|2024-11-19 21:22:20|1454.25|1448.35|1454.45|1448.55|1455.18|1449.28|1453.51|1447.61|32
1732051350000|2024-11-19 21:22:30|1454.5|1448.6|1454.3|1448.4|1454.5|1448.6|1453.46|1447.56|29
1732051360000|2024-11-19 21:22:40|1454.38|1448.48|1453.51|1447.61|1454.5|1448.6|1453.45|1447.55|28
1732051370000|2024-11-19 21:22:50|1453.55|1447.65|1453.55|1447.65|1453.65|1447.75|1452.95|1447.05|20
1732051380000|2024-11-19 21:23:00|1453.46|1447.56|1453.43|1447.53|1455.05|1449.15|1453.43|1447.53|31
1732051390000|2024-11-19 21:23:10|1453.3|1447.4|1453.56|1447.66|1453.9|1448|1453.2|1447.3|25
1732051400000|2024-11-19 21:23:20|1453.43|1447.53|1452.8|1446.9|1453.43|1447.53|1452.68|1446.78|27
1732051410000|2024-11-19 21:23:30|1452.78|1446.88|1452.4|1446.5|1452.83|1446.93|1451.7|1445.8|27
1732051420000|2024-11-19 21:23:40|1452.25|1446.35|1451.58|1445.68|1452.5|1446.6|1451.45|1445.55|29
1732051430000|2024-11-19 21:23:50|1451.6|1445.7|1452.45|1446.55|1452.58|1446.68|1451.6|1445.7|29
1732051440000|2024-11-19 21:24:00|1452.35|1446.45|1451.43|1445.53|1452.58|1446.68|1451.1|1445.2|27
1732051450000|2024-11-19 21:24:10|1451.48|1445.58|1452.39|1446.49|1452.39|1446.49|1451.45|1445.55|30
1732051460000|2024-11-19 21:24:20|1452.38|1446.48|1453.41|1447.51|1453.54|1447.64|1451.95|1446.05|33
1732051470000|2024-11-19 21:24:30|1453.45|1447.55|1454.2|1448.3|1454.7|1448.8|1453.35|1447.45|29
1732051480000|2024-11-19 21:24:40|1453.9|1448|1453.95|1448.05|1454.56|1448.66|1453.85|1447.95|30
1732051490000|2024-11-19 21:24:50|1453.85|1447.95|1452.68|1446.78|1453.85|1447.95|1452.55|1446.65|29
1732051500000|2024-11-19 21:25:00|1452.51|1446.61|1453|1447.1|1453.58|1447.68|1452.38|1446.48|28
1732051510000|2024-11-19 21:25:10|1452.65|1446.75|1454.33|1448.43|1454.4|1448.5|1451.9|1446|30
1732051520000|2024-11-19 21:25:20|1454.45|1448.55|1455.6|1449.7|1456.1|1450.2|1454.45|1448.55|32
1732051530000|2024-11-19 21:25:30|1455.51|1449.61|1456|1450.1|1456|1450.1|1454.92|1449.02|33
1732051540000|2024-11-19 21:25:40|1456.1|1450.2|1455.8|1449.9|1456.13|1450.23|1455.73|1449.83|29
1732051550000|2024-11-19 21:25:50|1455.85|1449.95|1455.85|1449.95|1456.51|1450.61|1455.6|1449.7|32
1732051560000|2024-11-19 21:26:00|1455.8|1449.9|1455.65|1449.75|1456.48|1450.58|1455.65|1449.75|30
1732051570000|2024-11-19 21:26:10|1455.6|1449.7|1456.46|1450.56|1456.63|1450.73|1455.6|1449.7|27
1732051580000|2024-11-19 21:26:20|1455.75|1449.85|1457.95|1452.05|1458.6|1452.7|1455.68|1449.78|31
1732051590000|2024-11-19 21:26:30|1458.01|1452.11|1459.58|1453.68|1459.8|1453.9|1458.01|1452.11|33
1732051600000|2024-11-19 21:26:40|1459.48|1453.58|1460.58|1454.68|1460.7|1454.8|1459.48|1453.58|21
1732051610000|2024-11-19 21:26:50|1460.51|1454.61|1461.78|1455.88|1461.78|1455.88|1460.48|1454.58|32
1732051620000|2024-11-19 21:27:00|1461.7|1455.8|1458|1452.1|1461.75|1455.85|1458|1452.1|38
1732051630000|2024-11-19 21:27:10|1457.95|1452.05|1460.23|1454.33|1460.23|1454.33|1457.6|1451.7|30
1732051640000|2024-11-19 21:27:20|1460.25|1454.35|1459.5|1453.6|1460.6|1454.7|1459.48|1453.58|26
1732051650000|2024-11-19 21:27:30|1459.95|1454.05|1457.58|1451.68|1460.15|1454.25|1457.35|1451.45|28
1732051660000|2024-11-19 21:27:40|1457.56|1451.66|1457.58|1451.68|1457.65|1451.75|1457.49|1451.59|25
1732051670000|2024-11-19 21:27:50|1457.55|1451.65|1456.85|1450.95|1457.83|1451.93|1456.85|1450.95|19
1732051680000|2024-11-19 21:28:00|1456.9|1451|1457.5|1451.6|1457.55|1451.65|1456.69|1450.79|12
1732051690000|2024-11-19 21:28:10|1457.51|1451.61|1456.62|1450.72|1457.51|1451.61|1456.45|1450.55|25
1732051700000|2024-11-19 21:28:20|1456.63|1450.73|1456.75|1450.85|1456.9|1451|1456.49|1450.59|16
1732051710000|2024-11-19 21:28:30|1456.35|1450.45|1456.65|1450.75|1456.9|1451|1456.35|1450.45|20
1732051720000|2024-11-19 21:28:40|1456.54|1450.64|1457.48|1451.58|1457.54|1451.64|1456.54|1450.64|19
1732051730000|2024-11-19 21:28:50|1457.45|1451.55|1457.54|1451.64|1457.54|1451.64|1457.15|1451.25|13
1732051740000|2024-11-19 21:29:00|1457.75|1451.85|1457.95|1452.05|1458|1452.1|1457.74|1451.84|10
1732051750000|2024-11-19 21:29:10|1457.84|1451.94|1457.9|1452|1457.95|1452.05|1457.55|1451.65|16
1732051760000|2024-11-19 21:29:20|1458.05|1452.15|1458|1452.1|1458.05|1452.15|1457.6|1451.7|18
1732051770000|2024-11-19 21:29:30|1457.95|1452.05|1457.8|1451.9|1458|1452.1|1457.6|1451.7|10
1732051780000|2024-11-19 21:29:40|1457.85|1451.95|1457.8|1451.9|1458|1452.1|1457.65|1451.75|13
1732051790000|2024-11-19 21:29:50|1457.85|1451.95|1457.15|1451.25|1457.85|1451.95|1456.83|1450.93|18
1732051800000|2024-11-19 21:30:00|1457.1|1451.2|1457.95|1452.05|1457.95|1452.05|1457.1|1451.2|23
1732051810000|2024-11-19 21:30:10|1457.99|1452.09|1458.11|1452.21|1458.3|1452.4|1457.83|1451.93|25
1732051820000|2024-11-19 21:30:20|1458.13|1452.23|1458.28|1452.38|1458.3|1452.4|1458.13|1452.23|20
1732051830000|2024-11-19 21:30:30|1458.3|1452.4|1458.63|1452.73|1458.63|1452.73|1458.21|1452.31|35
1732051840000|2024-11-19 21:30:40|1458.48|1452.58|1458.44|1452.54|1458.48|1452.58|1458.2|1452.3|34
1732051850000|2024-11-19 21:30:50|1458.39|1452.49|1460.11|1454.21|1460.95|1455.05|1458.32|1452.42|33
1732051860000|2024-11-19 21:31:00|1460.04|1454.14|1462.7|1456.8|1462.7|1456.8|1460.04|1454.14|33
1732051870000|2024-11-19 21:31:10|1462.68|1456.78|1462.54|1456.64|1462.95|1457.05|1461.7|1455.8|36
1732051880000|2024-11-19 21:31:20|1462.55|1456.65|1461.35|1455.45|1462.63|1456.73|1461.05|1455.15|28
1732051890000|2024-11-19 21:31:30|1461.24|1455.34|1461.53|1455.63|1461.8|1455.9|1460.85|1454.95|30
1732051900000|2024-11-19 21:31:40|1461.58|1455.68|1461.75|1455.85|1461.8|1455.9|1461.45|1455.55|19
1732051910000|2024-11-19 21:31:50|1461.62|1455.72|1461.45|1455.55|1463.1|1457.2|1460.95|1455.05|35
1732051920000|2024-11-19 21:32:00|1461.2|1455.3|1461.7|1455.8|1461.9|1456|1460.58|1454.68|32
1732051930000|2024-11-19 21:32:10|1461.65|1455.75|1460.6|1454.7|1461.65|1455.75|1460.6|1454.7|30
1732051940000|2024-11-19 21:32:20|1460.79|1454.89|1462.8|1456.9|1462.9|1457|1460.79|1454.89|30
1732051950000|2024-11-19 21:32:30|1462.85|1456.95|1463.6|1457.7|1463.8|1457.9|1462.07|1456.17|27
1732051960000|2024-11-19 21:32:40|1463.55|1457.65|1463.7|1457.8|1463.74|1457.84|1463.48|1457.58|27
1732051970000|2024-11-19 21:32:50|1463.65|1457.75|1461.75|1455.85|1463.65|1457.75|1461.3|1455.4|27
1732051980000|2024-11-19 21:33:00|1461.8|1455.9|1462.58|1456.68|1463.05|1457.15|1461.6|1455.7|32
1732051990000|2024-11-19 21:33:10|1462.78|1456.88|1462.68|1456.78|1463|1457.1|1462.46|1456.56|33
1732052000000|2024-11-19 21:33:20|1462.75|1456.85|1462.7|1456.8|1463.05|1457.15|1462.53|1456.63|24
1732052010000|2024-11-19 21:33:30|1462.75|1456.85|1462.8|1456.9|1463.15|1457.25|1462.65|1456.75|32
1732052020000|2024-11-19 21:33:40|1462.75|1456.85|1462.45|1456.55|1462.8|1456.9|1462.38|1456.48|26
1732052030000|2024-11-19 21:33:50|1462.41|1456.51|1461.48|1455.58|1462.41|1456.51|1461.3|1455.4|23
1732052040000|2024-11-19 21:34:00|1461.51|1455.61|1460.56|1454.66|1461.7|1455.8|1460.38|1454.48|28
1732052050000|2024-11-19 21:34:10|1460.43|1454.53|1458.55|1452.65|1460.5|1454.6|1458.55|1452.65|31
1732052060000|2024-11-19 21:34:20|1458.5|1452.6|1456.85|1450.95|1458.6|1452.7|1456.45|1450.55|27
1732052070000|2024-11-19 21:34:30|1456.55|1450.65|1454.95|1449.05|1456.55|1450.65|1454.95|1449.05|24
1732052080000|2024-11-19 21:34:40|1455|1449.1|1455.4|1449.5|1455.85|1449.95|1454.95|1449.05|27
1732052090000|2024-11-19 21:34:50|1455.05|1449.15|1456.75|1450.85|1456.85|1450.95|1454.9|1449|35
1732052100000|2024-11-19 21:35:00|1456.9|1451|1456.8|1450.9|1457.9|1452|1456.4|1450.5|28
1732052110000|2024-11-19 21:35:10|1456.58|1450.68|1455.65|1449.75|1456.58|1450.68|1455.4|1449.5|28
1732052120000|2024-11-19 21:35:20|1455.75|1449.85|1455.75|1449.85|1456.45|1450.55|1455|1449.1|24
1732052130000|2024-11-19 21:35:30|1455.8|1449.9|1456.48|1450.58|1457.5|1451.6|1455.6|1449.7|29
1732052140000|2024-11-19 21:35:40|1456.45|1450.55|1456.69|1450.79|1457.43|1451.53|1456.4|1450.5|26
1732052150000|2024-11-19 21:35:50|1456.71|1450.81|1458.51|1452.61|1459|1453.1|1456.71|1450.81|30
1732052160000|2024-11-19 21:36:00|1458.48|1452.58|1457.53|1451.63|1458.6|1452.7|1457.4|1451.5|32
1732052170000|2024-11-19 21:36:10|1457.6|1451.7|1459.45|1453.55|1459.45|1453.55|1457.6|1451.7|27
1732052180000|2024-11-19 21:36:20|1459.4|1453.5|1457.55|1451.65|1459.4|1453.5|1457.5|1451.6|29
1732052190000|2024-11-19 21:36:30|1457.6|1451.7|1456.45|1450.55|1457.7|1451.8|1456.43|1450.53|25
1732052200000|2024-11-19 21:36:40|1455.97|1450.07|1455.85|1449.95|1456.2|1450.3|1455.7|1449.8|21
1732052210000|2024-11-19 21:36:50|1455.9|1450|1455.58|1449.68|1455.9|1450|1454.79|1448.89|21
1732052220000|2024-11-19 21:37:00|1455.67|1449.77|1455.73|1449.83|1457.13|1451.23|1455.55|1449.65|31
1732052230000|2024-11-19 21:37:10|1456.45|1450.55|1456.98|1451.08|1457.2|1451.3|1456.45|1450.55|29
1732052240000|2024-11-19 21:37:20|1457.45|1451.55|1455.9|1450|1457.45|1451.55|1455.65|1449.75|21
1732052250000|2024-11-19 21:37:30|1456|1450.1|1454.9|1449|1456|1450.1|1454.17|1448.27|22
1732052260000|2024-11-19 21:37:40|1454.81|1448.91|1455.69|1449.79|1455.9|1450|1454.7|1448.8|22
1732052270000|2024-11-19 21:37:50|1455.75|1449.85|1454.95|1449.05|1455.8|1449.9|1454.5|1448.6|29
1732052280000|2024-11-19 21:38:00|1455|1449.1|1455.1|1449.2|1455.1|1449.2|1454.1|1448.2|22
1732052290000|2024-11-19 21:38:10|1454.83|1448.93|1453.54|1447.64|1454.83|1448.93|1453.49|1447.59|28
1732052300000|2024-11-19 21:38:20|1453.56|1447.66|1452.94|1447.04|1453.58|1447.68|1452.94|1447.04|22
1732052310000|2024-11-19 21:38:30|1453.05|1447.15|1451.83|1445.93|1453.05|1447.15|1451.83|1445.93|23
1732052320000|2024-11-19 21:38:40|1451.78|1445.88|1451|1445.1|1451.78|1445.88|1451|1445.1|17
1732052330000|2024-11-19 21:38:50|1451.05|1445.15|1450.95|1445.05|1451.15|1445.25|1450.63|1444.73|18
1732052340000|2024-11-19 21:39:00|1451|1445.1|1450.55|1444.65|1452.05|1446.15|1450.55|1444.65|31
1732052350000|2024-11-19 21:39:10|1450.54|1444.64|1451.45|1445.55|1451.45|1445.55|1450.53|1444.63|29
1732052360000|2024-11-19 21:39:20|1451.85|1445.95|1450.47|1444.57|1451.85|1445.95|1450.05|1444.15|31
1732052370000|2024-11-19 21:39:30|1450.44|1444.54|1450.51|1444.61|1451.6|1445.7|1450.44|1444.54|27
1732052380000|2024-11-19 21:39:40|1450.6|1444.7|1451.42|1445.52|1451.42|1445.52|1450.55|1444.65|27
1732052390000|2024-11-19 21:39:50|1451.45|1445.55|1451.58|1445.68|1451.9|1446|1451.39|1445.49|26
1732052400000|2024-11-19 21:40:00|1451.6|1445.7|1450.91|1445.01|1452.6|1446.7|1450.91|1445.01|28
1732052410000|2024-11-19 21:40:10|1450.94|1445.04|1450.8|1444.9|1450.95|1445.05|1450.05|1444.15|28
1732052420000|2024-11-19 21:40:20|1450.85|1444.95|1452.3|1446.4|1452.3|1446.4|1450.65|1444.75|25
1732052430000|2024-11-19 21:40:30|1452.6|1446.7|1452.78|1446.88|1453.58|1447.68|1452.39|1446.49|36
1732052440000|2024-11-19 21:40:40|1452.9|1447|1452.68|1446.78|1452.95|1447.05|1451.55|1445.65|32
1732052450000|2024-11-19 21:40:50|1452.67|1446.77|1452.6|1446.7|1452.95|1447.05|1452.48|1446.58|25
1732052460000|2024-11-19 21:41:00|1452.78|1446.88|1452.54|1446.64|1452.95|1447.05|1452.38|1446.48|24
1732052470000|2024-11-19 21:41:10|1452.58|1446.68|1453.58|1447.68|1453.8|1447.9|1452.4|1446.5|30
1732052480000|2024-11-19 21:41:20|1453.6|1447.7|1454.58|1448.68|1454.7|1448.8|1453.58|1447.68|30
1732052490000|2024-11-19 21:41:30|1454.6|1448.7|1454.71|1448.81|1454.95|1449.05|1454.6|1448.7|13
1732052500000|2024-11-19 21:41:40|1454.86|1448.96|1454.7|1448.8|1455.55|1449.65|1454.65|1448.75|26
1732052510000|2024-11-19 21:41:50|1454.75|1448.85|1454.9|1449|1455.2|1449.3|1454.6|1448.7|17
1732052520000|2024-11-19 21:42:00|1454.8|1448.9|1455.75|1449.85|1455.94|1450.04|1454.75|1448.85|20
1732052530000|2024-11-19 21:42:10|1455.8|1449.9|1455.78|1449.88|1456.05|1450.15|1455.53|1449.63|12
1732052540000|2024-11-19 21:42:20|1455.87|1449.97|1456.45|1450.55|1456.45|1450.55|1455.74|1449.84|20
1732052550000|2024-11-19 21:42:30|1456.4|1450.5|1455.46|1449.56|1456.4|1450.5|1454.8|1448.9|19
1732052560000|2024-11-19 21:42:40|1455.5|1449.6|1456.03|1450.13|1456.13|1450.23|1455|1449.1|29
1732052570000|2024-11-19 21:42:50|1455.83|1449.93|1456.8|1450.9|1456.8|1450.9|1455.6|1449.7|20
1732052580000|2024-11-19 21:43:00|1456.6|1450.7|1455.7|1449.8|1456.65|1450.75|1455.55|1449.65|23
1732052590000|2024-11-19 21:43:10|1455.75|1449.85|1455.58|1449.68|1455.75|1449.85|1454.5|1448.6|28
1732052600000|2024-11-19 21:43:20|1455.54|1449.64|1455.46|1449.56|1455.7|1449.8|1454.95|1449.05|28
1732052610000|2024-11-19 21:43:30|1455.48|1449.58|1454.6|1448.7|1455.78|1449.88|1454.4|1448.5|27
1732052620000|2024-11-19 21:43:40|1454.55|1448.65|1454.85|1448.95|1454.85|1448.95|1454.55|1448.65|19
1732052630000|2024-11-19 21:43:50|1454.8|1448.9|1454.58|1448.68|1454.9|1449|1454.15|1448.25|29
1732052640000|2024-11-19 21:44:00|1454.61|1448.71|1454.7|1448.8|1454.95|1449.05|1454.61|1448.71|18
1732052650000|2024-11-19 21:44:10|1454.75|1448.85|1455.78|1449.88|1455.8|1449.9|1454.7|1448.8|25
1732052660000|2024-11-19 21:44:20|1455.8|1449.9|1456.51|1450.61|1456.56|1450.66|1455.7|1449.8|22
1732052670000|2024-11-19 21:44:30|1456.54|1450.64|1457.76|1451.86|1457.85|1451.95|1456.51|1450.61|22
1732052680000|2024-11-19 21:44:40|1457.73|1451.83|1458.75|1452.85|1458.9|1453|1457.73|1451.83|19
1732052690000|2024-11-19 21:44:50|1458.69|1452.79|1458.85|1452.95|1459.43|1453.53|1458.69|1452.79|21
1732052700000|2024-11-19 21:45:00|1459.39|1453.49|1458.74|1452.84|1459.39|1453.49|1457.6|1451.7|29
1732052710000|2024-11-19 21:45:10|1458.75|1452.85|1457.65|1451.75|1458.95|1453.05|1457.35|1451.45|27
1732052720000|2024-11-19 21:45:20|1457.68|1451.78|1456.99|1451.09|1457.75|1451.85|1456.8|1450.9|18
1732052730000|2024-11-19 21:45:30|1456.86|1450.96|1458.45|1452.55|1458.45|1452.55|1456.6|1450.7|33
1732052740000|2024-11-19 21:45:40|1458.25|1452.35|1458.8|1452.9|1458.9|1453|1457.73|1451.83|30
1732052750000|2024-11-19 21:45:50|1458.85|1452.95|1460.7|1454.8|1460.7|1454.8|1458.65|1452.75|23
1732052760000|2024-11-19 21:46:00|1460.58|1454.68|1461.01|1455.11|1461.01|1455.11|1459.91|1454.01|21
1732052770000|2024-11-19 21:46:10|1461.04|1455.14|1461.58|1455.68|1462.35|1456.45|1461.04|1455.14|32
1732052780000|2024-11-19 21:46:20|1461.61|1455.71|1460.69|1454.79|1461.65|1455.75|1460.69|1454.79|27
1732052790000|2024-11-19 21:46:30|1460.74|1454.84|1459.55|1453.65|1460.74|1454.84|1459.48|1453.58|32
1732052800000|2024-11-19 21:46:40|1459.6|1453.7|1459|1453.1|1459.6|1453.7|1458.75|1452.85|31
1732052810000|2024-11-19 21:46:50|1459.05|1453.15|1458.75|1452.85|1459.05|1453.15|1458.51|1452.61|18
1732052820000|2024-11-19 21:47:00|1458.68|1452.78|1458.95|1453.05|1459.6|1453.7|1458.55|1452.65|24
1732052830000|2024-11-19 21:47:10|1458.71|1452.81|1458.51|1452.61|1458.71|1452.81|1457.9|1452|26
1732052840000|2024-11-19 21:47:20|1458.46|1452.56|1458.8|1452.9|1458.9|1453|1457.85|1451.95|24
1732052850000|2024-11-19 21:47:30|1458.78|1452.88|1458.83|1452.93|1458.85|1452.95|1458.59|1452.69|21
1732052860000|2024-11-19 21:47:40|1458.88|1452.98|1459.58|1453.68|1459.6|1453.7|1458.88|1452.98|24
1732052870000|2024-11-19 21:47:50|1459.63|1453.73|1460.45|1454.55|1460.45|1454.55|1459.63|1453.73|13
1732052880000|2024-11-19 21:48:00|1460.65|1454.75|1461.1|1455.2|1461.1|1455.2|1460.43|1454.53|28
1732052890000|2024-11-19 21:48:10|1461.2|1455.3|1461.7|1455.8|1461.81|1455.91|1461.2|1455.3|25
1732052900000|2024-11-19 21:48:20|1461.81|1455.91|1462.58|1456.68|1462.68|1456.78|1461.65|1455.75|27
1732052910000|2024-11-19 21:48:30|1462.48|1456.58|1462.68|1456.78|1462.8|1456.9|1462.13|1456.23|16
1732052920000|2024-11-19 21:48:40|1462.73|1456.83|1462.54|1456.64|1462.73|1456.83|1462.02|1456.12|30
1732052930000|2024-11-19 21:48:50|1462.53|1456.63|1462.65|1456.75|1462.73|1456.83|1462.12|1456.22|27
1732052940000|2024-11-19 21:49:00|1462.62|1456.72|1462.75|1456.85|1462.79|1456.89|1462.25|1456.35|24
1732052950000|2024-11-19 21:49:10|1462.74|1456.84|1462.78|1456.88|1462.85|1456.95|1462.5|1456.6|17
1732052960000|2024-11-19 21:49:20|1462.88|1456.98|1462.85|1456.95|1462.9|1457|1462.65|1456.75|25
1732052970000|2024-11-19 21:49:30|1462.83|1456.93|1463|1457.1|1463.12|1457.22|1462.5|1456.6|28
1732052980000|2024-11-19 21:49:40|1462.95|1457.05|1463.86|1457.96|1463.94|1458.04|1462.85|1456.95|20
1732052990000|2024-11-19 21:49:50|1463.9|1458|1463.63|1457.73|1464.07|1458.17|1463.6|1457.7|17
1732053000000|2024-11-19 21:50:00|1463.64|1457.74|1464.46|1458.56|1464.46|1458.56|1463.62|1457.72|30
1732053010000|2024-11-19 21:50:10|1464.58|1458.68|1464.75|1458.85|1464.83|1458.93|1464.58|1458.68|4
1732053020000|2024-11-19 21:50:20|1464.7|1458.8|1464.75|1458.85|1464.99|1459.09|1464.7|1458.8|15
1732053030000|2024-11-19 21:50:30|1464.69|1458.79|1463.57|1457.67|1464.75|1458.85|1463.53|1457.63|26
1732053040000|2024-11-19 21:50:40|1463.55|1457.65|1463.66|1457.76|1463.66|1457.76|1462.8|1456.9|26
1732053050000|2024-11-19 21:50:50|1463.61|1457.71|1463.85|1457.95|1463.85|1457.95|1463.46|1457.56|18
1732053060000|2024-11-19 21:51:00|1463.7|1457.8|1464.61|1458.71|1464.61|1458.71|1463.7|1457.8|18
1732053070000|2024-11-19 21:51:10|1464.52|1458.62|1464.51|1458.61|1464.65|1458.75|1463.85|1457.95|29
1732053080000|2024-11-19 21:51:20|1464.54|1458.64|1464.68|1458.78|1464.7|1458.8|1464.17|1458.27|21
1732053090000|2024-11-19 21:51:30|1464.88|1458.98|1464.78|1458.88|1465|1459.1|1464.74|1458.84|13
1732053100000|2024-11-19 21:51:40|1464.8|1458.9|1465.7|1459.8|1465.7|1459.8|1464.77|1458.87|14
1732053110000|2024-11-19 21:51:50|1465.8|1459.9|1465.55|1459.65|1465.8|1459.9|1465.55|1459.65|6
1732053120000|2024-11-19 21:52:00|1465.6|1459.7|1465.6|1459.7|1465.8|1459.9|1465.55|1459.65|12
1732053130000|2024-11-19 21:52:10|1465.65|1459.75|1464.75|1458.85|1465.65|1459.75|1464.7|1458.8|14
1732053140000|2024-11-19 21:52:20|1464.8|1458.9|1465.9|1460|1465.9|1460|1464.8|1458.9|15
1732053150000|2024-11-19 21:52:30|1465.85|1459.95|1465.9|1460|1465.9|1460|1465.8|1459.9|9
1732053160000|2024-11-19 21:52:40|1465.85|1459.95|1465.9|1460|1465.9|1460|1465.6|1459.7|7
1732053170000|2024-11-19 21:52:50|1465.85|1459.95|1465.75|1459.85|1465.85|1459.95|1465.6|1459.7|4
1732053180000|2024-11-19 21:53:00|1465.7|1459.8|1466|1460.1|1466|1460.1|1465.55|1459.65|18
1732053190000|2024-11-19 21:53:10|1465.95|1460.05|1466.3|1460.4|1466.3|1460.4|1465.75|1459.85|9
1732053200000|2024-11-19 21:53:20|1466.2|1460.3|1466.2|1460.3|1466.3|1460.4|1466|1460.1|17
1732053210000|2024-11-19 21:53:30|1466.1|1460.2|1466.2|1460.3|1466.25|1460.35|1466.1|1460.2|18
1732053220000|2024-11-19 21:53:40|1466.25|1460.35|1466.9|1461|1466.9|1461|1466.2|1460.3|20
1732053230000|2024-11-19 21:53:50|1466.75|1460.85|1466.9|1461|1466.9|1461|1466.75|1460.85|6
1732053240000|2024-11-19 21:54:00|1467|1461.1|1466.95|1461.05|1467.05|1461.15|1466.75|1460.85|9
1732053250000|2024-11-19 21:54:10|1467.05|1461.15|1467.15|1461.25|1467.15|1461.25|1467.05|1461.15|2
1732053260000|2024-11-19 21:54:20|1467.3|1461.4|1467.1|1461.2|1467.3|1461.4|1467|1461.1|6
1732053270000|2024-11-19 21:54:30|1467|1461.1|1467|1461.1|1467|1461.1|1466.9|1461|6
1732053280000|2024-11-19 21:54:40|1466.9|1461|1467.7|1461.8|1467.7|1461.8|1466.65|1460.75|22
1732053290000|2024-11-19 21:54:50|1467.75|1461.85|1472.35|1466.45|1472.35|1466.45|1467.75|1461.85|25
1732053300000|2024-11-19 21:55:00|1472.45|1466.55|1472.9|1467|1473.55|1467.65|1471.8|1465.9|24
1732053310000|2024-11-19 21:55:10|1472.85|1466.95|1471.7|1465.8|1472.85|1466.95|1471.6|1465.7|16
1732053320000|2024-11-19 21:55:20|1471.8|1465.9|1472|1466.1|1472.7|1466.8|1471.8|1465.9|9
1732053330000|2024-11-19 21:55:30|1472.05|1466.15|1471.75|1465.85|1472.25|1466.35|1471.75|1465.85|14
1732053340000|2024-11-19 21:55:40|1471.7|1465.8|1471.35|1465.45|1471.85|1465.95|1471.35|1465.45|10
1732053350000|2024-11-19 21:55:50|1471.3|1465.4|1471.7|1465.8|1471.7|1465.8|1470.85|1464.95|22
1732053360000|2024-11-19 21:56:00|1471.55|1465.65|1471.05|1465.15|1471.75|1465.85|1470.7|1464.8|26
1732053370000|2024-11-19 21:56:10|1471.1|1465.2|1470.8|1464.9|1471.1|1465.2|1470.6|1464.7|18
1732053380000|2024-11-19 21:56:20|1470.65|1464.75|1470.7|1464.8|1470.7|1464.8|1470.1|1464.2|15
1732053390000|2024-11-19 21:56:30|1470.65|1464.75|1470.3|1464.4|1470.65|1464.75|1469.65|1463.75|18
1732053400000|2024-11-19 21:56:40|1470.5|1464.6|1470|1464.1|1470.85|1464.95|1470|1464.1|17
1732053410000|2024-11-19 21:56:50|1469.9|1464|1470.6|1464.7|1470.8|1464.9|1469.85|1463.95|18
1732053420000|2024-11-19 21:57:00|1470.55|1464.65|1470.8|1464.9|1470.8|1464.9|1470.55|1464.65|5
1732053430000|2024-11-19 21:57:10|1470.85|1464.95|1470.05|1464.15|1470.85|1464.95|1469.95|1464.05|16
1732053440000|2024-11-19 21:57:20|1470|1464.1|1470.75|1464.85|1470.85|1464.95|1469.95|1464.05|22
1732053450000|2024-11-19 21:57:30|1470.55|1464.65|1469.9|1464|1470.6|1464.7|1469.9|1464|21
1732053460000|2024-11-19 21:57:40|1470|1464.1|1469.65|1463.75|1470.05|1464.15|1469.65|1463.75|13
1732053470000|2024-11-19 21:57:50|1469.6|1463.7|1469.45|1463.55|1469.6|1463.7|1469.1|1463.2|10
1732053480000|2024-11-19 21:58:00|1469.7|1463.8|1469.5|1463.6|1469.8|1463.9|1468.95|1463.05|17
1732053490000|2024-11-19 21:58:10|1469.35|1463.45|1468.7|1462.8|1469.35|1463.45|1468.7|1462.8|19
1732053500000|2024-11-19 21:58:20|1468.75|1462.85|1469.1|1463.2|1469.1|1463.2|1468.7|1462.8|9
1732053510000|2024-11-19 21:58:30|1469.15|1463.25|1469|1463.1|1469.45|1463.55|1468.95|1463.05|9
1732053520000|2024-11-19 21:58:40|1469.1|1463.2|1469.8|1463.9|1469.8|1463.9|1469.1|1463.2|6
1732053530000|2024-11-19 21:58:50|1469.65|1463.75|1469.65|1463.75|1469.8|1463.9|1469.6|1463.7|8
1732053540000|2024-11-19 21:59:00|1469.7|1463.8|1469.35|1463.45|1469.7|1463.8|1468.7|1462.8|15
1732053550000|2024-11-19 21:59:10|1469.4|1463.5|1468.5|1462.6|1469.4|1463.5|1468.2|1462.3|16
1732053560000|2024-11-19 21:59:20|1468.7|1462.8|1468.15|1462.25|1468.7|1462.8|1467.99|1462.09|10
1732053570000|2024-11-19 21:59:30|1468.26|1462.36|1466.28|1460.38|1468.26|1462.36|1466.19|1460.29|32
1732053580000|2024-11-19 21:59:40|1466.23|1460.33|1466.02|1460.12|1466.28|1460.38|1465.7|1459.8|18
1732053590000|2024-11-19 21:59:50|1465.95|1460.05|1465.86|1459.96|1465.95|1460.05|1465.86|1459.96|28
1732053600000|2024-11-19 22:00:00|1465.89|1459.99|1472.11|1466.21|1472.39|1466.49|1465.25|1459.35|35
1732053610000|2024-11-19 22:00:10|1471.82|1465.92|1474.86|1468.96|1474.99|1469.09|1471.32|1465.42|36
1732053620000|2024-11-19 22:00:20|1474.85|1468.95|1474.15|1468.25|1474.85|1468.95|1473.8|1467.9|32
1732053630000|2024-11-19 22:00:30|1474.19|1468.29|1473.1|1467.2|1474.19|1468.29|1472.69|1466.79|34
1732053640000|2024-11-19 22:00:40|1473.13|1467.23|1472.42|1466.52|1473.13|1467.23|1472.16|1466.26|33
1732053650000|2024-11-19 22:00:50|1472.49|1466.59|1471.97|1466.07|1472.49|1466.59|1471.94|1466.04|18
1732053660000|2024-11-19 22:01:00|1471.94|1466.04|1470.59|1464.69|1471.94|1466.04|1470.57|1464.67|30
1732053670000|2024-11-19 22:01:10|1470.44|1464.54|1470.85|1464.95|1470.87|1464.97|1470.12|1464.22|29
1732053680000|2024-11-19 22:01:20|1470.82|1464.92|1472.94|1467.04|1472.94|1467.04|1470.75|1464.85|28
1732053690000|2024-11-19 22:01:30|1473.05|1467.15|1471.76|1465.86|1473.1|1467.2|1471.76|1465.86|30
1732053700000|2024-11-19 22:01:40|1471.68|1465.78|1471.42|1465.52|1471.93|1466.03|1471.25|1465.35|32
1732053710000|2024-11-19 22:01:50|1471.4|1465.5|1471.5|1465.6|1471.54|1465.64|1470.83|1464.93|22
1732053720000|2024-11-19 22:02:00|1471.47|1465.57|1471.73|1465.83|1472.05|1466.15|1471.4|1465.5|31
1732053730000|2024-11-19 22:02:10|1471.81|1465.91|1472.15|1466.25|1472.26|1466.36|1471.72|1465.82|28
1732053740000|2024-11-19 22:02:20|1472.11|1466.21|1472.35|1466.45|1472.35|1466.45|1472.11|1466.21|16
1732053750000|2024-11-19 22:02:30|1472.77|1466.87|1473.31|1467.41|1473.41|1467.51|1472.72|1466.82|32
1732053760000|2024-11-19 22:02:40|1473.27|1467.37|1472.95|1467.05|1473.32|1467.42|1472.8|1466.9|26
1732053770000|2024-11-19 22:02:50|1472.76|1466.86|1470.87|1464.97|1472.8|1466.9|1470.86|1464.96|29
1732053780000|2024-11-19 22:03:00|1470.82|1464.92|1470.16|1464.26|1470.96|1465.06|1470.15|1464.25|26
1732053790000|2024-11-19 22:03:10|1470.29|1464.39|1470.73|1464.83|1470.73|1464.83|1470.14|1464.24|22
1732053800000|2024-11-19 22:03:20|1470.77|1464.87|1470.54|1464.64|1471.74|1465.84|1470.54|1464.64|31
1732053810000|2024-11-19 22:03:30|1470.66|1464.76|1470.83|1464.93|1470.85|1464.95|1470.48|1464.58|32
1732053820000|2024-11-19 22:03:40|1470.84|1464.94|1470.66|1464.76|1470.85|1464.95|1470.51|1464.61|26
1732053830000|2024-11-19 22:03:50|1470.61|1464.71|1470.63|1464.73|1470.75|1464.85|1470.5|1464.6|31
1732053840000|2024-11-19 22:04:00|1470.67|1464.77|1470.59|1464.69|1470.92|1465.02|1470.52|1464.62|26
1732053850000|2024-11-19 22:04:10|1470.65|1464.75|1470.14|1464.24|1470.86|1464.96|1470.14|1464.24|18
1732053860000|2024-11-19 22:04:20|1470.18|1464.28|1469.87|1463.97|1470.25|1464.35|1469.82|1463.92|20
1732053870000|2024-11-19 22:04:30|1469.82|1463.92|1470.8|1464.9|1470.8|1464.9|1469.82|1463.92|24
1732053880000|2024-11-19 22:04:40|1470.75|1464.85|1472.35|1466.45|1472.35|1466.45|1470.75|1464.85|25
1732053890000|2024-11-19 22:04:50|1472.32|1466.42|1472.97|1467.07|1473.02|1467.12|1472.08|1466.18|28
1732053900000|2024-11-19 22:05:00|1472.99|1467.09|1472.02|1466.12|1473.59|1467.69|1472.01|1466.11|32
1732053910000|2024-11-19 22:05:10|1472.05|1466.15|1472.52|1466.62|1472.52|1466.62|1471.97|1466.07|32
1732053920000|2024-11-19 22:05:20|1472.53|1466.63|1472.23|1466.33|1472.55|1466.65|1471.85|1465.95|35
1732053930000|2024-11-19 22:05:30|1472.31|1466.41|1472.59|1466.69|1472.61|1466.71|1472.27|1466.37|15
1732053940000|2024-11-19 22:05:40|1472.6|1466.7|1472.84|1466.94|1472.86|1466.96|1472.48|1466.58|24
1732053950000|2024-11-19 22:05:50|1473.09|1467.19|1474.47|1468.57|1474.47|1468.57|1473.09|1467.19|15
1732053960000|2024-11-19 22:06:00|1474.43|1468.53|1474.41|1468.51|1474.47|1468.57|1474.34|1468.44|27
1732053970000|2024-11-19 22:06:10|1474.43|1468.53|1474.62|1468.72|1475.19|1469.29|1474.39|1468.49|14
1732053980000|2024-11-19 22:06:20|1474.53|1468.63|1473.47|1467.57|1474.53|1468.63|1473.47|1467.57|17
1732053990000|2024-11-19 22:06:30|1473.42|1467.52|1472.67|1466.77|1473.43|1467.53|1472.52|1466.62|25
1732054000000|2024-11-19 22:06:40|1472.62|1466.72|1472.85|1466.95|1472.89|1466.99|1472.59|1466.69|22
1732054010000|2024-11-19 22:06:50|1472.88|1466.98|1473.5|1467.6|1473.55|1467.65|1472.8|1466.9|22
1732054020000|2024-11-19 22:07:00|1473.52|1467.62|1473.95|1468.05|1473.95|1468.05|1473.5|1467.6|13
1732054030000|2024-11-19 22:07:10|1473.8|1467.9|1474.78|1468.88|1474.78|1468.88|1473.5|1467.6|20
1732054040000|2024-11-19 22:07:20|1474.71|1468.81|1475.66|1469.76|1475.68|1469.78|1474.71|1468.81|15
1732054050000|2024-11-19 22:07:30|1475.68|1469.78|1475.34|1469.44|1475.68|1469.78|1474.64|1468.74|26
1732054060000|2024-11-19 22:07:40|1475.26|1469.36|1475.41|1469.51|1475.41|1469.51|1474.74|1468.84|13
1732054070000|2024-11-19 22:07:50|1475.34|1469.44|1475.24|1469.34|1475.38|1469.48|1474.71|1468.81|21
1732054080000|2024-11-19 22:08:00|1474.68|1468.78|1474.63|1468.73|1474.74|1468.84|1474.61|1468.71|23
1732054090000|2024-11-19 22:08:10|1474.61|1468.71|1475.21|1469.31|1475.21|1469.31|1474.45|1468.55|17
1732054100000|2024-11-19 22:08:20|1474.74|1468.84|1474.58|1468.68|1474.74|1468.84|1474.57|1468.67|9
1732054110000|2024-11-19 22:08:30|1474.61|1468.71|1475.21|1469.31|1475.21|1469.31|1474.58|1468.68|8
1732054120000|2024-11-19 22:08:40|1475.29|1469.39|1474.72|1468.82|1475.29|1469.39|1474.65|1468.75|20
1732054130000|2024-11-19 22:08:50|1474.7|1468.8|1474.39|1468.49|1474.72|1468.82|1474.3|1468.4|15
1732054140000|2024-11-19 22:09:00|1474.41|1468.51|1474.76|1468.86|1474.76|1468.86|1474.39|1468.49|20
1732054150000|2024-11-19 22:09:10|1474.74|1468.84|1474.48|1468.58|1474.78|1468.88|1474.46|1468.56|16
1732054160000|2024-11-19 22:09:20|1474.5|1468.6|1474.45|1468.55|1474.53|1468.63|1474.41|1468.51|20
1732054170000|2024-11-19 22:09:30|1474.53|1468.63|1475.27|1469.37|1475.29|1469.39|1474.53|1468.63|7
1732054180000|2024-11-19 22:09:40|1474.7|1468.8|1474.53|1468.63|1474.7|1468.8|1474.42|1468.52|9
1732054190000|2024-11-19 22:09:50|1474.42|1468.52|1474.47|1468.57|1474.47|1468.57|1474.42|1468.52|2
1732054200000|2024-11-19 22:10:00|1474.42|1468.52|1474.33|1468.43|1474.42|1468.52|1473.84|1467.94|11
1732054210000|2024-11-19 22:10:10|1474.29|1468.39|1473.5|1467.6|1474.29|1468.39|1472.93|1467.03|15
1732054220000|2024-11-19 22:10:20|1473.42|1467.52|1472.32|1466.42|1473.46|1467.56|1472.04|1466.14|11
1732054230000|2024-11-19 22:10:30|1472.24|1466.34|1472.11|1466.21|1472.24|1466.34|1472.11|1466.21|3
1732054240000|2024-11-19 22:10:40|1472.09|1466.19|1471.94|1466.04|1472.11|1466.21|1471.81|1465.91|8
1732054260000|2024-11-19 22:11:00|1471.95|1466.05|1473.48|1467.58|1473.48|1467.58|1471.95|1466.05|18
1732054270000|2024-11-19 22:11:10|1473.69|1467.79|1475.14|1469.24|1475.14|1469.24|1473.69|1467.79|12
1732054280000|2024-11-19 22:11:20|1475.35|1469.45|1474.74|1468.84|1475.35|1469.45|1474.64|1468.74|11
1732054290000|2024-11-19 22:11:30|1474.85|1468.95|1475.34|1469.44|1475.34|1469.44|1474.85|1468.95|5
1732054300000|2024-11-19 22:11:40|1475.39|1469.49|1474.79|1468.89|1475.41|1469.51|1474.79|1468.89|13
1732054310000|2024-11-19 22:11:50|1474.99|1469.09|1474.41|1468.51|1474.99|1469.09|1474.38|1468.48|9
1732054320000|2024-11-19 22:12:00|1474.24|1468.34|1473.39|1467.49|1474.24|1468.34|1473.18|1467.28|15
1732054330000|2024-11-19 22:12:10|1473.64|1467.74|1474.14|1468.24|1474.16|1468.26|1473.64|1467.74|9
1732054340000|2024-11-19 22:12:20|1474.16|1468.26|1474.7|1468.8|1474.7|1468.8|1474.07|1468.17|8
1732054350000|2024-11-19 22:12:30|1474.74|1468.84|1474.68|1468.78|1475.11|1469.21|1474.65|1468.75|16
1732054360000|2024-11-19 22:12:40|1474.72|1468.82|1474.67|1468.77|1474.77|1468.87|1474.47|1468.57|16
1732054370000|2024-11-19 22:12:50|1474.68|1468.78|1475.14|1469.24|1475.23|1469.33|1474.68|1468.78|11
1732054380000|2024-11-19 22:13:00|1475.15|1469.25|1475.88|1469.98|1475.88|1469.98|1475.15|1469.25|12
1732054390000|2024-11-19 22:13:10|1475.9|1470|1475.83|1469.93|1475.9|1470|1475.83|1469.93|2
1732054400000|2024-11-19 22:13:20|1475.97|1470.07|1475.83|1469.93|1475.97|1470.07|1475.83|1469.93|2
1732054410000|2024-11-19 22:13:30|1475.81|1469.91|1474.6|1468.7|1475.84|1469.94|1474.6|1468.7|25
1732054420000|2024-11-19 22:13:40|1474.63|1468.73|1474.61|1468.71|1474.73|1468.83|1474.52|1468.62|20
1732054430000|2024-11-19 22:13:50|1474.62|1468.72|1474.71|1468.81|1475.19|1469.29|1474.62|1468.72|19
1732054440000|2024-11-19 22:14:00|1474.68|1468.78|1474.56|1468.66|1475.04|1469.14|1474.51|1468.61|25
1732054450000|2024-11-19 22:14:10|1474.55|1468.65|1474.48|1468.58|1474.63|1468.73|1474.47|1468.57|13
1732054460000|2024-11-19 22:14:20|1474.52|1468.62|1475.14|1469.24|1475.14|1469.24|1474.49|1468.59|16
1732054470000|2024-11-19 22:14:30|1474.97|1469.07|1475.39|1469.49|1475.39|1469.49|1474.97|1469.07|14
1732054480000|2024-11-19 22:14:40|1475.69|1469.79|1476.67|1470.77|1476.87|1470.97|1475.69|1469.79|20
1732054490000|2024-11-19 22:14:50|1476.58|1470.68|1476.88|1470.98|1476.88|1470.98|1476.58|1470.68|10
1732054500000|2024-11-19 22:15:00|1476.87|1470.97|1474.94|1469.04|1476.87|1470.97|1474.87|1468.97|18
1732054510000|2024-11-19 22:15:10|1474.87|1468.97|1473.93|1468.03|1475.07|1469.17|1473.81|1467.91|24
1732054520000|2024-11-19 22:15:20|1473.84|1467.94|1472.78|1466.88|1473.84|1467.94|1472.51|1466.61|16
1732054530000|2024-11-19 22:15:30|1472.85|1466.95|1473.09|1467.19|1473.09|1467.19|1472.83|1466.93|10
1732054540000|2024-11-19 22:15:40|1473.07|1467.17|1473.77|1467.87|1474.12|1468.22|1473.07|1467.17|20
1732054550000|2024-11-19 22:15:50|1473.73|1467.83|1473.48|1467.58|1473.79|1467.89|1473.46|1467.56|20
1732054560000|2024-11-19 22:16:00|1473.41|1467.51|1473.06|1467.16|1473.46|1467.56|1472.66|1466.76|31
1732054570000|2024-11-19 22:16:10|1473.08|1467.18|1471.49|1465.59|1473.52|1467.62|1471.49|1465.59|30
1732054580000|2024-11-19 22:16:20|1471.48|1465.58|1471.95|1466.05|1472.06|1466.16|1471.46|1465.56|21
1732054590000|2024-11-19 22:16:30|1471.97|1466.07|1472.29|1466.39|1472.29|1466.39|1471.92|1466.02|24
1732054600000|2024-11-19 22:16:40|1472.5|1466.6|1472.91|1467.01|1472.92|1467.02|1472.5|1466.6|25
1732054610000|2024-11-19 22:16:50|1472.92|1467.02|1474.13|1468.23|1474.13|1468.23|1472.91|1467.01|20
1732054620000|2024-11-19 22:17:00|1474.15|1468.25|1472.95|1467.05|1474.26|1468.36|1472.92|1467.02|31
1732054630000|2024-11-19 22:17:10|1473.1|1467.2|1474.71|1468.81|1474.72|1468.82|1472.89|1466.99|26
1732054640000|2024-11-19 22:17:20|1474.72|1468.82|1475.89|1469.99|1475.89|1469.99|1474.71|1468.81|30
1732054650000|2024-11-19 22:17:30|1475.87|1469.97|1476.25|1470.35|1476.27|1470.37|1475.55|1469.65|27
1732054660000|2024-11-19 22:17:40|1476.26|1470.36|1476.8|1470.9|1477.03|1471.13|1476.16|1470.26|24
1732054670000|2024-11-19 22:17:50|1476.72|1470.82|1476.11|1470.21|1477.19|1471.29|1476.06|1470.16|28
1732054680000|2024-11-19 22:18:00|1475.84|1469.94|1475.29|1469.39|1476.09|1470.19|1474.8|1468.9|33
1732054690000|2024-11-19 22:18:10|1475.3|1469.4|1474.85|1468.95|1475.34|1469.44|1474.82|1468.92|25
1732054700000|2024-11-19 22:18:20|1474.73|1468.83|1474.89|1468.99|1474.89|1468.99|1474.56|1468.66|18
1732054710000|2024-11-19 22:18:30|1474.91|1469.01|1474.66|1468.76|1474.91|1469.01|1474.66|1468.76|2
1732054720000|2024-11-19 22:18:40|1474.57|1468.67|1473.85|1467.95|1474.73|1468.83|1473.84|1467.94|25
1732054730000|2024-11-19 22:18:50|1473.84|1467.94|1474.24|1468.34|1474.28|1468.38|1473.84|1467.94|12
1732054740000|2024-11-19 22:19:00|1474.26|1468.36|1474.35|1468.45|1474.35|1468.45|1474.05|1468.15|17
1732054750000|2024-11-19 22:19:10|1474.73|1468.83|1474.11|1468.21|1474.73|1468.83|1473.91|1468.01|27
1732054760000|2024-11-19 22:19:20|1474.13|1468.23|1474.11|1468.21|1474.21|1468.31|1473.93|1468.03|10
1732054770000|2024-11-19 22:19:30|1474.09|1468.19|1473.72|1467.82|1474.27|1468.37|1473.65|1467.75|31
1732054780000|2024-11-19 22:19:40|1473.73|1467.83|1473.46|1467.56|1474|1468.1|1473.46|1467.56|20
1732054790000|2024-11-19 22:19:50|1473.44|1467.54|1471.73|1465.83|1473.44|1467.54|1471.73|1465.83|31
1732054800000|2024-11-19 22:20:00|1471.77|1465.87|1471.75|1465.85|1471.81|1465.91|1471.73|1465.83|11
1732054810000|2024-11-19 22:20:10|1471.84|1465.94|1471.91|1466.01|1471.91|1466.01|1471.75|1465.85|10
1732054820000|2024-11-19 22:20:20|1471.81|1465.91|1471.36|1465.46|1471.82|1465.92|1471.36|1465.46|13
1732054830000|2024-11-19 22:20:30|1471.33|1465.43|1469.41|1463.51|1471.33|1465.43|1469.41|1463.51|23
1732054840000|2024-11-19 22:20:40|1469.33|1463.43|1469.69|1463.79|1469.81|1463.91|1469.33|1463.43|17
1732054850000|2024-11-19 22:20:50|1469.73|1463.83|1469.72|1463.82|1469.73|1463.83|1469.55|1463.65|8
1732054860000|2024-11-19 22:21:00|1469.93|1464.03|1469.74|1463.84|1470.02|1464.12|1469.68|1463.78|23
1732054870000|2024-11-19 22:21:10|1469.77|1463.87|1469.09|1463.19|1469.77|1463.87|1469.09|1463.19|13
1732054880000|2024-11-19 22:21:20|1468.73|1462.83|1468.33|1462.43|1468.73|1462.83|1468.3|1462.4|16
1732054890000|2024-11-19 22:21:30|1468.31|1462.41|1468|1462.1|1468.59|1462.69|1468|1462.1|14
1732054930000|2024-11-19 22:22:10|1467.85|1461.95|1467.26|1461.36|1467.85|1461.95|1467.18|1461.28|15
1732054940000|2024-11-19 22:22:20|1467.22|1461.32|1465.58|1459.68|1467.23|1461.33|1465.58|1459.68|24
1732054950000|2024-11-19 22:22:30|1465.56|1459.66|1464.44|1458.54|1465.56|1459.66|1464.39|1458.49|23
1732054960000|2024-11-19 22:22:40|1464.42|1458.52|1463.04|1457.14|1464.42|1458.52|1462.89|1456.99|16
1732054970000|2024-11-19 22:22:50|1463.05|1457.15|1462.55|1456.65|1463.11|1457.21|1462.55|1456.65|18
1732054980000|2024-11-19 22:23:00|1462.61|1456.71|1461.1|1455.2|1462.61|1456.71|1460.84|1454.94|18
1732054990000|2024-11-19 22:23:10|1461.09|1455.19|1460.99|1455.09|1461.09|1455.19|1460.92|1455.02|3
1732055000000|2024-11-19 22:23:20|1461.05|1455.15|1462.6|1456.7|1462.6|1456.7|1461.05|1455.15|24
1732055010000|2024-11-19 22:23:30|1462.58|1456.68|1463.17|1457.27|1463.18|1457.28|1462.58|1456.68|19
1732055020000|2024-11-19 22:23:40|1463.2|1457.3|1462.46|1456.56|1463.2|1457.3|1462.42|1456.52|24
1732055030000|2024-11-19 22:23:50|1462.45|1456.55|1461.22|1455.32|1462.45|1456.55|1461.18|1455.28|24
1732055040000|2024-11-19 22:24:00|1461.2|1455.3|1461.22|1455.32|1461.22|1455.32|1461.18|1455.28|3
1732055050000|2024-11-19 22:24:10|1461.23|1455.33|1460.81|1454.91|1461.41|1455.51|1460.8|1454.9|17
1732055060000|2024-11-19 22:24:20|1460.92|1455.02|1459.81|1453.91|1461.06|1455.16|1459.81|1453.91|20
1732055070000|2024-11-19 22:24:30|1459.79|1453.89|1459.53|1453.63|1459.79|1453.89|1459.52|1453.62|10
1732055080000|2024-11-19 22:24:40|1459.59|1453.69|1459.75|1453.85|1459.76|1453.86|1459.59|1453.69|5
1732055090000|2024-11-19 22:24:50|1459.77|1453.87|1459.84|1453.94|1460.01|1454.11|1459.73|1453.83|11
1732055100000|2024-11-19 22:25:00|1459.77|1453.87|1460.05|1454.15|1460.09|1454.19|1459.77|1453.87|17
1732055110000|2024-11-19 22:25:10|1460.09|1454.19|1462.46|1456.56|1462.46|1456.56|1460.09|1454.19|28
1732055120000|2024-11-19 22:25:20|1462.49|1456.59|1461.98|1456.08|1463.75|1457.85|1461.98|1456.08|30
1732055130000|2024-11-19 22:25:30|1461.9|1456|1460.98|1455.08|1461.9|1456|1460.84|1454.94|25
1732055140000|2024-11-19 22:25:40|1460.9|1455|1460.56|1454.66|1460.9|1455|1460.56|1454.66|14
1732055150000|2024-11-19 22:25:50|1460.44|1454.54|1459.65|1453.75|1460.44|1454.54|1459.63|1453.73|13
1732055160000|2024-11-19 22:26:00|1459.64|1453.74|1459.62|1453.72|1459.91|1454.01|1459.62|1453.72|16
1732055170000|2024-11-19 22:26:10|1459.57|1453.67|1458.61|1452.71|1459.57|1453.67|1458.61|1452.71|17
1732055180000|2024-11-19 22:26:20|1458.6|1452.7|1458.09|1452.19|1458.64|1452.74|1458.04|1452.14|10
1732055190000|2024-11-19 22:26:30|1458.14|1452.24|1458.1|1452.2|1458.14|1452.24|1458.09|1452.19|5
1732055200000|2024-11-19 22:26:40|1457.97|1452.07|1457.97|1452.07|1457.98|1452.08|1457.95|1452.05|5
1732055210000|2024-11-19 22:26:50|1457.96|1452.06|1456.95|1451.05|1457.96|1452.06|1456.93|1451.03|18
1732055220000|2024-11-19 22:27:00|1456.94|1451.04|1456.85|1450.95|1457.18|1451.28|1456.74|1450.84|17
1732055230000|2024-11-19 22:27:10|1456.79|1450.89|1456.51|1450.61|1456.79|1450.89|1456.46|1450.56|10
1732055240000|2024-11-19 22:27:20|1456.57|1450.67|1456.7|1450.8|1456.7|1450.8|1456.56|1450.66|14
1732055250000|2024-11-19 22:27:30|1456.72|1450.82|1456.82|1450.92|1457.08|1451.18|1456.48|1450.58|23
1732055260000|2024-11-19 22:27:40|1456.83|1450.93|1455.91|1450.01|1456.86|1450.96|1455.91|1450.01|14
1732055270000|2024-11-19 22:27:50|1455.9|1450|1456.08|1450.18|1456.08|1450.18|1455.89|1449.99|11
1732055280000|2024-11-19 22:28:00|1456.1|1450.2|1458.09|1452.19|1458.11|1452.21|1456.1|1450.2|26
1732055290000|2024-11-19 22:28:10|1458.12|1452.22|1456.92|1451.02|1458.55|1452.65|1456.92|1451.02|32
1732055300000|2024-11-19 22:28:20|1456.86|1450.96|1456.07|1450.17|1456.86|1450.96|1455.86|1449.96|24
1732055310000|2024-11-19 22:28:30|1456.08|1450.18|1456.09|1450.19|1456.6|1450.7|1455.99|1450.09|20
1732055320000|2024-11-19 22:28:40|1455.98|1450.08|1455.66|1449.76|1455.98|1450.08|1455.61|1449.71|23
1732055330000|2024-11-19 22:28:50|1455.63|1449.73|1455.63|1449.73|1455.7|1449.8|1455.59|1449.69|22
1732055340000|2024-11-19 22:29:00|1455.6|1449.7|1454.94|1449.04|1455.6|1449.7|1454.9|1449|18
1732055350000|2024-11-19 22:29:10|1454.97|1449.07|1454.53|1448.63|1454.97|1449.07|1454.52|1448.62|16
1732055360000|2024-11-19 22:29:20|1454.52|1448.62|1454.56|1448.66|1454.63|1448.73|1454.19|1448.29|21
1732055370000|2024-11-19 22:29:30|1454.58|1448.68|1455.2|1449.3|1455.27|1449.37|1454.58|1448.68|20
1732055380000|2024-11-19 22:29:40|1455.17|1449.27|1455.73|1449.83|1455.73|1449.83|1455.17|1449.27|12
1732055390000|2024-11-19 22:29:50|1455.8|1449.9|1455.16|1449.26|1455.81|1449.91|1455.08|1449.18|15
1732055400000|2024-11-19 22:30:00|1455.17|1449.27|1453.53|1447.63|1455.17|1449.27|1453.53|1447.63|18
1732055410000|2024-11-19 22:30:10|1453.56|1447.66|1453.45|1447.55|1453.58|1447.68|1453.37|1447.47|10
1732055420000|2024-11-19 22:30:20|1453.27|1447.37|1453.53|1447.63|1453.64|1447.74|1453.1|1447.2|28
1732055430000|2024-11-19 22:30:30|1453.46|1447.56|1452.54|1446.64|1453.46|1447.56|1452.51|1446.61|24
1732055440000|2024-11-19 22:30:40|1452.55|1446.65|1444.4|1438.5|1452.57|1446.67|1444.23|1438.33|26
1732055450000|2024-11-19 22:30:50|1444.67|1438.77|1445.61|1439.71|1445.71|1439.81|1444.51|1438.61|24
1732055460000|2024-11-19 22:31:00|1445.64|1439.74|1445.69|1439.79|1445.76|1439.86|1445.64|1439.74|23
1732055470000|2024-11-19 22:31:10|1446.11|1440.21|1446.97|1441.07|1447.08|1441.18|1446|1440.1|24
1732055480000|2024-11-19 22:31:20|1446.96|1441.06|1444.97|1439.07|1446.96|1441.06|1444.87|1438.97|33
1732055490000|2024-11-19 22:31:30|1444.93|1439.03|1446.54|1440.64|1446.64|1440.74|1444.93|1439.03|27
1732055500000|2024-11-19 22:31:40|1446.67|1440.77|1446.27|1440.37|1447.17|1441.27|1446.25|1440.35|29
1732055510000|2024-11-19 22:31:50|1446.2|1440.3|1446.86|1440.96|1446.86|1440.96|1446.19|1440.29|24
1732055520000|2024-11-19 22:32:00|1446.78|1440.88|1447.92|1442.02|1447.95|1442.05|1446.78|1440.88|27
1732055530000|2024-11-19 22:32:10|1447.99|1442.09|1446.86|1440.96|1448.33|1442.43|1446.86|1440.96|25
1732055540000|2024-11-19 22:32:20|1446.87|1440.97|1446.2|1440.3|1446.87|1440.97|1446|1440.1|22
1732055550000|2024-11-19 22:32:30|1446.3|1440.4|1446.57|1440.67|1446.85|1440.95|1446.3|1440.4|22
1732055560000|2024-11-19 22:32:40|1446.56|1440.66|1446.76|1440.86|1447.14|1441.24|1446.13|1440.23|29
1732055570000|2024-11-19 22:32:50|1446.61|1440.71|1445.95|1440.05|1446.85|1440.95|1445.95|1440.05|29
1732055580000|2024-11-19 22:33:00|1446.17|1440.27|1445.87|1439.97|1446.35|1440.45|1445.81|1439.91|34
1732055590000|2024-11-19 22:33:10|1445.86|1439.96|1445.9|1440|1446.32|1440.42|1445.8|1439.9|22
1732055600000|2024-11-19 22:33:20|1445.96|1440.06|1446.85|1440.95|1446.87|1440.97|1445.96|1440.06|22
1732055610000|2024-11-19 22:33:30|1446.79|1440.89|1448.24|1442.34|1448.24|1442.34|1446.79|1440.89|26
1732055620000|2024-11-19 22:33:40|1448.44|1442.54|1449.54|1443.64|1449.54|1443.64|1448.38|1442.48|19
1732055630000|2024-11-19 22:33:50|1449.57|1443.67|1449.6|1443.7|1449.61|1443.71|1449.46|1443.56|14
1732055640000|2024-11-19 22:34:00|1449.64|1443.74|1450.46|1444.56|1450.49|1444.59|1449.64|1443.74|11
1732055650000|2024-11-19 22:34:10|1450.47|1444.57|1450.57|1444.67|1450.59|1444.69|1450.46|1444.56|8
1732055660000|2024-11-19 22:34:20|1450.53|1444.63|1450.53|1444.63|1450.54|1444.64|1449.75|1443.85|19
1732055670000|2024-11-19 22:34:30|1450.54|1444.64|1452.35|1446.45|1452.35|1446.45|1450.53|1444.63|21
1732055680000|2024-11-19 22:34:40|1452.42|1446.52|1452.29|1446.39|1452.48|1446.58|1452.29|1446.39|13
1732055690000|2024-11-19 22:34:50|1452.22|1446.32|1452.19|1446.29|1452.22|1446.32|1452.13|1446.23|5
1732055700000|2024-11-19 22:35:00|1452.17|1446.27|1453.24|1447.34|1453.34|1447.44|1452.14|1446.24|24
1732055710000|2024-11-19 22:35:10|1453.23|1447.33|1452.4|1446.5|1453.34|1447.44|1452.38|1446.48|18
1732055720000|2024-11-19 22:35:20|1452.29|1446.39|1452.01|1446.11|1452.29|1446.39|1451.99|1446.09|10
1732055730000|2024-11-19 22:35:30|1451.99|1446.09|1452.43|1446.53|1452.43|1446.53|1451.99|1446.09|24
1732055740000|2024-11-19 22:35:40|1452.47|1446.57|1452.45|1446.55|1452.47|1446.57|1452.2|1446.3|10
1732055750000|2024-11-19 22:35:50|1452.41|1446.51|1452.96|1447.06|1453.03|1447.13|1452.38|1446.48|7
1732055760000|2024-11-19 22:36:00|1452.98|1447.08|1452.19|1446.29|1452.98|1447.08|1452.13|1446.23|13
1732055770000|2024-11-19 22:36:10|1452.18|1446.28|1452.16|1446.26|1452.45|1446.55|1452.13|1446.23|17
1732055780000|2024-11-19 22:36:20|1452.1|1446.2|1450.22|1444.32|1452.13|1446.23|1450.22|1444.32|21
1732055790000|2024-11-19 22:36:30|1450.18|1444.28|1450.07|1444.17|1450.18|1444.28|1449.21|1443.31|33
1732055800000|2024-11-19 22:36:40|1450.1|1444.2|1451.91|1446.01|1451.91|1446.01|1450.1|1444.2|19
1732055810000|2024-11-19 22:36:50|1451.88|1445.98|1451.43|1445.53|1451.88|1445.98|1451.39|1445.49|7
1732055820000|2024-11-19 22:37:00|1451.51|1445.61|1451.39|1445.49|1451.51|1445.61|1451.36|1445.46|5
1732055830000|2024-11-19 22:37:10|1451.43|1445.53|1451.08|1445.18|1451.43|1445.53|1450.96|1445.06|11
1732055840000|2024-11-19 22:37:20|1451.06|1445.16|1451.92|1446.02|1451.97|1446.07|1451.01|1445.11|18
1732055850000|2024-11-19 22:37:30|1452.13|1446.23|1451.29|1445.39|1452.2|1446.3|1451.29|1445.39|15
1732055860000|2024-11-19 22:37:40|1451.27|1445.37|1452.16|1446.26|1452.22|1446.32|1450.82|1444.92|21
1732055870000|2024-11-19 22:37:50|1452.2|1446.3|1452.45|1446.55|1452.45|1446.55|1452.2|1446.3|8
1732055880000|2024-11-19 22:38:00|1452.43|1446.53|1452.24|1446.34|1452.45|1446.55|1452.24|1446.34|23
1732055890000|2024-11-19 22:38:10|1452.07|1446.17|1451.43|1445.53|1452.07|1446.17|1451.4|1445.5|31
1732055900000|2024-11-19 22:38:20|1451.49|1445.59|1452.29|1446.39|1452.29|1446.39|1451.47|1445.57|16
1732055910000|2024-11-19 22:38:30|1452.35|1446.45|1453.14|1447.24|1453.14|1447.24|1452.31|1446.41|12
1732055920000|2024-11-19 22:38:40|1453.84|1447.94|1454.4|1448.5|1454.44|1448.54|1453.84|1447.94|27
1732055930000|2024-11-19 22:38:50|1454.97|1449.07|1454.03|1448.13|1454.98|1449.08|1454.02|1448.12|17
1732055940000|2024-11-19 22:39:00|1454.06|1448.16|1454.3|1448.4|1454.33|1448.43|1454.03|1448.13|14
1732055950000|2024-11-19 22:39:10|1454.26|1448.36|1454.96|1449.06|1454.96|1449.06|1454.26|1448.36|12
1732055960000|2024-11-19 22:39:20|1454.94|1449.04|1454.05|1448.15|1454.96|1449.06|1454.05|1448.15|21
1732055970000|2024-11-19 22:39:30|1454.04|1448.14|1453.55|1447.65|1454.06|1448.16|1453.51|1447.61|15
1732055980000|2024-11-19 22:39:40|1453.58|1447.68|1454.18|1448.28|1454.18|1448.28|1453.58|1447.68|15
1732055990000|2024-11-19 22:39:50|1454.14|1448.24|1455.05|1449.15|1455.05|1449.15|1454.14|1448.24|21
1732056000000|2024-11-19 22:40:00|1455.08|1449.18|1455.02|1449.12|1455.11|1449.21|1454.56|1448.66|20
1732056010000|2024-11-19 22:40:10|1455.08|1449.18|1454.63|1448.73|1455.09|1449.19|1454.62|1448.72|8
1732056020000|2024-11-19 22:40:20|1454.84|1448.94|1454.35|1448.45|1454.86|1448.96|1454.35|1448.45|6
1732056030000|2024-11-19 22:40:30|1454.33|1448.43|1454.29|1448.39|1454.33|1448.43|1454.28|1448.38|6
1732056040000|2024-11-19 22:40:40|1454.28|1448.38|1454.06|1448.16|1454.28|1448.38|1454.04|1448.14|9
1732056050000|2024-11-19 22:40:50|1453.75|1447.85|1453.51|1447.61|1453.75|1447.85|1453.47|1447.57|11
1732056060000|2024-11-19 22:41:00|1453.52|1447.62|1453.58|1447.68|1453.66|1447.76|1453.52|1447.62|17
1732056070000|2024-11-19 22:41:10|1453.56|1447.66|1453.52|1447.62|1453.56|1447.66|1453.52|1447.62|5
1732056080000|2024-11-19 22:41:20|1453.55|1447.65|1453.99|1448.09|1453.99|1448.09|1453.54|1447.64|13
1732056090000|2024-11-19 22:41:30|1453.95|1448.05|1454.62|1448.72|1454.67|1448.77|1453.93|1448.03|17
1732056100000|2024-11-19 22:41:40|1454.66|1448.76|1454.97|1449.07|1455.03|1449.13|1454.66|1448.76|11
1732056110000|2024-11-19 22:41:50|1454.99|1449.09|1455.41|1449.51|1455.41|1449.51|1454.97|1449.07|5
1732056120000|2024-11-19 22:42:00|1455.37|1449.47|1454.52|1448.62|1455.41|1449.51|1453.55|1447.65|20
1732056130000|2024-11-19 22:42:10|1454.63|1448.73|1455.03|1449.13|1455.03|1449.13|1454.63|1448.73|12
1732056150000|2024-11-19 22:42:30|1454.99|1449.09|1455.03|1449.13|1455.03|1449.13|1454.99|1449.09|2
1732056160000|2024-11-19 22:42:40|1454.8|1448.9|1454.95|1449.05|1454.95|1449.05|1454.8|1448.9|2
1732056170000|2024-11-19 22:42:50|1454.88|1448.98|1454.88|1448.98|1454.95|1449.05|1454.88|1448.98|3
1732056180000|2024-11-19 22:43:00|1454.95|1449.05|1454.95|1449.05|1454.95|1449.05|1454.95|1449.05|1
1732056190000|2024-11-19 22:43:10|1454.99|1449.09|1455.88|1449.98|1455.88|1449.98|1454.99|1449.09|6
1732056200000|2024-11-19 22:43:20|1455.95|1450.05|1455.96|1450.06|1455.97|1450.07|1455.89|1449.99|10
1732056210000|2024-11-19 22:43:30|1455.91|1450.01|1455.63|1449.73|1455.96|1450.06|1455.57|1449.67|15
1732056220000|2024-11-19 22:43:40|1455.65|1449.75|1455.79|1449.89|1455.79|1449.89|1455.65|1449.75|19
1732056230000|2024-11-19 22:43:50|1455.76|1449.86|1455.78|1449.88|1455.96|1450.06|1455.75|1449.85|24
1732056240000|2024-11-19 22:44:00|1455.75|1449.85|1455.75|1449.85|1455.87|1449.97|1455.75|1449.85|17
1732056250000|2024-11-19 22:44:10|1455.73|1449.83|1455.44|1449.54|1455.75|1449.85|1455.4|1449.5|12
1732056260000|2024-11-19 22:44:20|1455.42|1449.52|1455.47|1449.57|1455.47|1449.57|1455.41|1449.51|12
1732056270000|2024-11-19 22:44:30|1455.46|1449.56|1455.48|1449.58|1455.48|1449.58|1455.45|1449.55|7
1732056280000|2024-11-19 22:44:40|1455.49|1449.59|1455.64|1449.74|1455.64|1449.74|1455.49|1449.59|6
1732056290000|2024-11-19 22:44:50|1455.67|1449.77|1455.55|1449.65|1455.67|1449.77|1455.54|1449.64|3
1732056300000|2024-11-19 22:45:00|1455.57|1449.67|1455.61|1449.71|1455.61|1449.71|1455.57|1449.67|3
1732056310000|2024-11-19 22:45:10|1455.58|1449.68|1455.7|1449.8|1455.7|1449.8|1455.55|1449.65|8
1732056320000|2024-11-19 22:45:20|1455.65|1449.75|1455.64|1449.74|1455.68|1449.78|1455.63|1449.73|7
1732056330000|2024-11-19 22:45:30|1455.61|1449.71|1455.65|1449.75|1455.65|1449.75|1455.59|1449.69|7
1732056350000|2024-11-19 22:45:50|1455.7|1449.8|1455.8|1449.9|1455.83|1449.93|1455.7|1449.8|6
1732056360000|2024-11-19 22:46:00|1455.76|1449.86|1455.85|1449.95|1455.89|1449.99|1455.73|1449.83|11
1732056370000|2024-11-19 22:46:10|1455.91|1450.01|1455.94|1450.04|1455.97|1450.07|1455.88|1449.98|13
1732056380000|2024-11-19 22:46:20|1455.97|1450.07|1456.92|1451.02|1456.92|1451.02|1455.94|1450.04|12
1732056390000|2024-11-19 22:46:30|1456.88|1450.98|1457.51|1451.61|1457.54|1451.64|1456.88|1450.98|17
1732056400000|2024-11-19 22:46:40|1457.54|1451.64|1457.49|1451.59|1457.56|1451.66|1457.47|1451.57|15
1732056410000|2024-11-19 22:46:50|1457.47|1451.57|1457.52|1451.62|1457.54|1451.64|1457.47|1451.57|17
1732056420000|2024-11-19 22:47:00|1457.5|1451.6|1457.58|1451.68|1457.63|1451.73|1457.5|1451.6|13
1732056430000|2024-11-19 22:47:10|1457.56|1451.66|1457.61|1451.71|1457.61|1451.71|1457.56|1451.66|8
1732056440000|2024-11-19 22:47:20|1457.59|1451.69|1457.61|1451.71|1457.61|1451.71|1457.58|1451.68|8
1732056450000|2024-11-19 22:47:30|1457.59|1451.69|1457.59|1451.69|1457.61|1451.71|1457.58|1451.68|14
1732056460000|2024-11-19 22:47:40|1457.61|1451.71|1457.65|1451.75|1457.65|1451.75|1457.59|1451.69|20
1732056470000|2024-11-19 22:47:50|1457.61|1451.71|1457.66|1451.76|1457.66|1451.76|1457.57|1451.67|10
1732056480000|2024-11-19 22:48:00|1457.7|1451.8|1457.63|1451.73|1457.87|1451.97|1457.63|1451.73|19
1732056490000|2024-11-19 22:48:10|1457.65|1451.75|1457.84|1451.94|1457.87|1451.97|1457.6|1451.7|27
1732056500000|2024-11-19 22:48:20|1457.87|1451.97|1457.98|1452.08|1458.02|1452.12|1457.84|1451.94|15
1732056510000|2024-11-19 22:48:30|1457.94|1452.04|1458.17|1452.27|1458.17|1452.27|1457.94|1452.04|13
1732056520000|2024-11-19 22:48:40|1458.23|1452.33|1458.4|1452.5|1458.42|1452.52|1458.23|1452.33|18
1732056530000|2024-11-19 22:48:50|1458.42|1452.52|1458.41|1452.51|1458.42|1452.52|1458.4|1452.5|21
1732056540000|2024-11-19 22:49:00|1458.42|1452.52|1458.49|1452.59|1458.54|1452.64|1458.41|1452.51|19
1732056550000|2024-11-19 22:49:10|1458.51|1452.61|1458.49|1452.59|1458.52|1452.62|1458.49|1452.59|5
1732056560000|2024-11-19 22:49:20|1458.51|1452.61|1458.49|1452.59|1458.51|1452.61|1458.49|1452.59|16
1732056570000|2024-11-19 22:49:30|1458.51|1452.61|1458.51|1452.61|1458.51|1452.61|1458.49|1452.59|23
1732056580000|2024-11-19 22:49:40|1458.49|1452.59|1458.6|1452.7|1458.62|1452.72|1458.49|1452.59|20
1732056590000|2024-11-19 22:49:50|1458.62|1452.72|1458.74|1452.84|1458.74|1452.84|1458.6|1452.7|7
1732056600000|2024-11-19 22:50:00|1458.8|1452.9|1459.04|1453.14|1459.08|1453.18|1458.78|1452.88|18
1732056610000|2024-11-19 22:50:10|1459.08|1453.18|1458.93|1453.03|1459.08|1453.18|1458.93|1453.03|17
1732056620000|2024-11-19 22:50:20|1459.02|1453.12|1458.62|1452.72|1459.02|1453.12|1458.59|1452.69|17
1732056630000|2024-11-19 22:50:30|1458.64|1452.74|1458.58|1452.68|1458.64|1452.74|1458.58|1452.68|3
1732056640000|2024-11-19 22:50:40|1458.55|1452.65|1458.58|1452.68|1458.58|1452.68|1458.55|1452.65|2
1732056650000|2024-11-19 22:50:50|1458.15|1452.25|1458.15|1452.25|1458.15|1452.25|1458.15|1452.25|1
1732056660000|2024-11-19 22:51:00|1458.13|1452.23|1458.5|1452.6|1458.5|1452.6|1458.1|1452.2|6
1732056670000|2024-11-19 22:51:10|1458.46|1452.56|1459.27|1453.37|1459.34|1453.44|1458.46|1452.56|12
1732056680000|2024-11-19 22:51:20|1459.28|1453.38|1459.45|1453.55|1459.47|1453.57|1459.28|1453.38|6
1732056690000|2024-11-19 22:51:30|1459.49|1453.59|1458.63|1452.73|1459.51|1453.61|1458.57|1452.67|20
1732056700000|2024-11-19 22:51:40|1458.6|1452.7|1458.54|1452.64|1458.6|1452.7|1458.54|1452.64|15
1732056710000|2024-11-19 22:51:50|1458.57|1452.67|1458.45|1452.55|1458.58|1452.68|1458.45|1452.55|10
1732056720000|2024-11-19 22:52:00|1458.43|1452.53|1457.73|1451.83|1458.46|1452.56|1457.72|1451.82|12
1732056730000|2024-11-19 22:52:10|1457.7|1451.8|1457.36|1451.46|1457.7|1451.8|1457.34|1451.44|15
1732056740000|2024-11-19 22:52:20|1457.4|1451.5|1456.56|1450.66|1457.41|1451.51|1456.56|1450.66|15
1732056750000|2024-11-19 22:52:30|1456.41|1450.51|1456.41|1450.51|1456.56|1450.66|1456.41|1450.51|15
1732056760000|2024-11-19 22:52:40|1456.56|1450.66|1456.56|1450.66|1456.56|1450.66|1456.41|1450.51|15
1732056770000|2024-11-19 22:52:50|1456.78|1450.88|1457.28|1451.38|1457.28|1451.38|1456.7|1450.8|15
1732056780000|2024-11-19 22:53:00|1457.26|1451.36|1456.19|1450.29|1457.29|1451.39|1456.19|1450.29|21
1732056790000|2024-11-19 22:53:10|1456.18|1450.28|1456.15|1450.25|1456.22|1450.32|1456.1|1450.2|14
1732056800000|2024-11-19 22:53:20|1456.19|1450.29|1456.07|1450.17|1456.29|1450.39|1456.03|1450.13|10
1732056810000|2024-11-19 22:53:30|1456.06|1450.16|1454.88|1448.98|1456.06|1450.16|1454.07|1448.17|17
1732056820000|2024-11-19 22:53:40|1454.69|1448.79|1454.69|1448.79|1454.88|1448.98|1454.69|1448.79|5
1732056830000|2024-11-19 22:53:50|1454.88|1448.98|1454.69|1448.79|1454.88|1448.98|1454.69|1448.79|4
1732056840000|2024-11-19 22:54:00|1454.57|1448.67|1454.35|1448.45|1454.75|1448.85|1454.31|1448.41|9
1732056850000|2024-11-19 22:54:10|1454.3|1448.4|1454.05|1448.15|1454.3|1448.4|1454|1448.1|19
1732056860000|2024-11-19 22:54:20|1454.04|1448.14|1454.35|1448.45|1454.35|1448.45|1454.04|1448.14|14
1732056870000|2024-11-19 22:54:30|1454.75|1448.85|1455.4|1449.5|1455.4|1449.5|1454.75|1448.85|10
1732056880000|2024-11-19 22:54:40|1455.62|1449.72|1455.49|1449.59|1456.02|1450.12|1455.2|1449.3|12
1732056890000|2024-11-19 22:54:50|1455.51|1449.61|1455.5|1449.6|1455.52|1449.62|1455.48|1449.58|10
1732056900000|2024-11-19 22:55:00|1455.52|1449.62|1455.58|1449.68|1455.72|1449.82|1455.35|1449.45|14
1732056910000|2024-11-19 22:55:10|1455.64|1449.74|1454.98|1449.08|1455.64|1449.74|1454.98|1449.08|11
1732056920000|2024-11-19 22:55:20|1455.04|1449.14|1453.99|1448.09|1455.04|1449.14|1453.91|1448.01|15
1732056930000|2024-11-19 22:55:30|1453.91|1448.01|1453.99|1448.09|1453.99|1448.09|1453.91|1448.01|4
1732056940000|2024-11-19 22:55:40|1453.91|1448.01|1453.68|1447.78|1454.89|1448.99|1453.68|1447.78|16
1732056950000|2024-11-19 22:55:50|1453.67|1447.77|1453.7|1447.8|1453.7|1447.8|1453.67|1447.77|3
1732056960000|2024-11-19 22:56:00|1453.84|1447.94|1453.74|1447.84|1453.89|1447.99|1453.7|1447.8|20
1732056970000|2024-11-19 22:56:10|1453.84|1447.94|1452.97|1447.07|1453.84|1447.94|1452.94|1447.04|17
1732056980000|2024-11-19 22:56:20|1453.13|1447.23|1453.37|1447.47|1453.42|1447.52|1453.11|1447.21|9
1732056990000|2024-11-19 22:56:30|1453.41|1447.51|1453.84|1447.94|1453.84|1447.94|1453.41|1447.51|6
1732057000000|2024-11-19 22:56:40|1453.74|1447.84|1454.1|1448.2|1454.14|1448.24|1453.74|1447.84|11
1732057010000|2024-11-19 22:56:50|1453.57|1447.67|1453.08|1447.18|1453.57|1447.67|1453.01|1447.11|13
1732057020000|2024-11-19 22:57:00|1453.1|1447.2|1454.15|1448.25|1454.15|1448.25|1453.1|1447.2|18
1732057030000|2024-11-19 22:57:10|1454.2|1448.3|1455.93|1450.03|1455.93|1450.03|1454.2|1448.3|14
1732057040000|2024-11-19 22:57:20|1455.96|1450.06|1456.92|1451.02|1456.94|1451.04|1455.96|1450.06|19
1732057050000|2024-11-19 22:57:30|1456.82|1450.92|1456.1|1450.2|1456.91|1451.01|1456.02|1450.12|24
1732057060000|2024-11-19 22:57:40|1456.09|1450.19|1456.88|1450.98|1456.95|1451.05|1456.09|1450.19|17
1732057070000|2024-11-19 22:57:50|1456.81|1450.91|1456.07|1450.17|1456.88|1450.98|1456.07|1450.17|24
1732057080000|2024-11-19 22:58:00|1456.08|1450.18|1455.3|1449.4|1456.08|1450.18|1455.3|1449.4|18
1732057090000|2024-11-19 22:58:10|1455.26|1449.36|1455.81|1449.91|1455.92|1450.02|1455.26|1449.36|22
1732057100000|2024-11-19 22:58:20|1455.8|1449.9|1455.87|1449.97|1455.87|1449.97|1455.8|1449.9|15
1732057110000|2024-11-19 22:58:30|1455.85|1449.95|1455.8|1449.9|1455.88|1449.98|1455.8|1449.9|21
1732057120000|2024-11-19 22:58:40|1455.93|1450.03|1456.42|1450.52|1456.42|1450.52|1455.93|1450.03|7
1732057130000|2024-11-19 22:58:50|1456.41|1450.51|1455.94|1450.04|1456.42|1450.52|1455.94|1450.04|15
1732057140000|2024-11-19 22:59:00|1455.76|1449.86|1455.75|1449.85|1455.76|1449.86|1455.65|1449.75|6
1732057150000|2024-11-19 22:59:10|1455.8|1449.9|1456.1|1450.2|1456.2|1450.3|1455.8|1449.9|17
1732057160000|2024-11-19 22:59:20|1456.15|1450.25|1456.8|1450.9|1456.8|1450.9|1456.15|1450.25|7
1732057190000|2024-11-19 22:59:50|1457.1|1451.2|1457.15|1451.25|1457.2|1451.3|1457.1|1451.2|10
1732057200000|2024-11-19 23:00:00|1457.1|1451.2|1456.62|1450.72|1457.1|1451.2|1455.95|1450.05|23
1732057210000|2024-11-19 23:00:10|1456.64|1450.74|1455.3|1449.4|1456.75|1450.85|1454.95|1449.05|26
1732057220000|2024-11-19 23:00:20|1454.62|1448.72|1455|1449.1|1455|1449.1|1454.59|1448.69|27
1732057230000|2024-11-19 23:00:30|1455.45|1449.55|1455.5|1449.6|1455.5|1449.6|1455.4|1449.5|15
1732057240000|2024-11-19 23:00:40|1455.48|1449.58|1456.46|1450.56|1456.98|1451.08|1455.4|1449.5|29
1732057250000|2024-11-19 23:00:50|1456.53|1450.63|1456.42|1450.52|1456.78|1450.88|1456.1|1450.2|21
1732057260000|2024-11-19 23:01:00|1456.5|1450.6|1456.5|1450.6|1456.5|1450.6|1455.8|1449.9|16
1732057270000|2024-11-19 23:01:10|1456.55|1450.65|1456.45|1450.55|1456.93|1451.03|1456.45|1450.55|23
1732057280000|2024-11-19 23:01:20|1456.54|1450.64|1455.8|1449.9|1456.64|1450.74|1455.59|1449.69|24
1732057290000|2024-11-19 23:01:30|1455.9|1450|1457.4|1451.5|1457.84|1451.94|1455.9|1450|21
1732057300000|2024-11-19 23:01:40|1457.49|1451.59|1456.08|1450.18|1457.54|1451.64|1455.58|1449.68|28
1732057310000|2024-11-19 23:01:50|1456.03|1450.13|1455.6|1449.7|1456.43|1450.53|1455.45|1449.55|19
1732057320000|2024-11-19 23:02:00|1455.56|1449.66|1455.66|1449.76|1455.73|1449.83|1455.5|1449.6|30
1732057330000|2024-11-19 23:02:10|1455.62|1449.72|1456.65|1450.75|1456.65|1450.75|1455.62|1449.72|28
1732057340000|2024-11-19 23:02:20|1456.71|1450.81|1456.75|1450.85|1456.85|1450.95|1456.55|1450.65|30
1732057350000|2024-11-19 23:02:30|1456.73|1450.83|1456.51|1450.61|1456.94|1451.04|1456.41|1450.51|28
1732057360000|2024-11-19 23:02:40|1456.52|1450.62|1456.41|1450.51|1456.52|1450.62|1456.41|1450.51|18
1732057370000|2024-11-19 23:02:50|1456.44|1450.54|1456.52|1450.62|1456.53|1450.63|1456.41|1450.51|18
1732057380000|2024-11-19 23:03:00|1456.55|1450.65|1456.99|1451.09|1457.08|1451.18|1456.52|1450.62|23
1732057390000|2024-11-19 23:03:10|1457.08|1451.18|1457.5|1451.6|1457.98|1452.08|1456.75|1450.85|33
1732057400000|2024-11-19 23:03:20|1457.55|1451.65|1457.8|1451.9|1457.84|1451.94|1457.53|1451.63|19
1732057410000|2024-11-19 23:03:30|1457.58|1451.68|1458.59|1452.69|1458.59|1452.69|1457.58|1451.68|21
1732057420000|2024-11-19 23:03:40|1458.58|1452.68|1459.6|1453.7|1459.6|1453.7|1458.25|1452.35|31
1732057430000|2024-11-19 23:03:50|1459.45|1453.55|1459.8|1453.9|1460.39|1454.49|1459.45|1453.55|21
1732057440000|2024-11-19 23:04:00|1459.45|1453.55|1459.35|1453.45|1459.98|1454.08|1459.35|1453.45|29
1732057450000|2024-11-19 23:04:10|1459.05|1453.15|1457.7|1451.8|1459.5|1453.6|1457.45|1451.55|39
1732057460000|2024-11-19 23:04:20|1457.8|1451.9|1456.9|1451|1457.8|1451.9|1456.9|1451|26
1732057470000|2024-11-19 23:04:30|1457|1451.1|1457.65|1451.75|1457.7|1451.8|1457|1451.1|33
1732057480000|2024-11-19 23:04:40|1457.45|1451.55|1459.1|1453.2|1459.61|1453.71|1457.45|1451.55|29
1732057490000|2024-11-19 23:04:50|1459.15|1453.25|1459.35|1453.45|1459.49|1453.59|1458.64|1452.74|27
1732057500000|2024-11-19 23:05:00|1459.4|1453.5|1458.88|1452.98|1459.4|1453.5|1458.55|1452.65|32
1732057510000|2024-11-19 23:05:10|1458.6|1452.7|1456.7|1450.8|1458.6|1452.7|1456.45|1450.55|32
1732057520000|2024-11-19 23:05:20|1456.65|1450.75|1456.57|1450.67|1457.56|1451.66|1456.54|1450.64|31
1732057530000|2024-11-19 23:05:30|1456.7|1450.8|1457.5|1451.6|1457.55|1451.65|1456.7|1450.8|28
1732057540000|2024-11-19 23:05:40|1457.53|1451.63|1457.65|1451.75|1458.46|1452.56|1457.53|1451.63|21
1732057550000|2024-11-19 23:05:50|1457.75|1451.85|1457.88|1451.98|1458|1452.1|1457.45|1451.55|23
1732057560000|2024-11-19 23:06:00|1457.85|1451.95|1457.55|1451.65|1457.85|1451.95|1457.05|1451.15|21
1732057570000|2024-11-19 23:06:10|1457.85|1451.95|1457.55|1451.65|1457.85|1451.95|1457.45|1451.55|15
1732057580000|2024-11-19 23:06:20|1457.45|1451.55|1457.47|1451.57|1457.7|1451.8|1457|1451.1|24
1732057590000|2024-11-19 23:06:30|1457.51|1451.61|1458.48|1452.58|1458.8|1452.9|1457.25|1451.35|29
1732057600000|2024-11-19 23:06:40|1458.5|1452.6|1458.45|1452.55|1458.55|1452.65|1457.7|1451.8|24
1732057610000|2024-11-19 23:06:50|1458.3|1452.4|1457.45|1451.55|1458.45|1452.55|1457.45|1451.55|24
1732057620000|2024-11-19 23:07:00|1457.51|1451.61|1458.35|1452.45|1458.44|1452.54|1457.05|1451.15|23
1732057630000|2024-11-19 23:07:10|1458.34|1452.44|1458.05|1452.15|1458.6|1452.7|1457.8|1451.9|24
1732057640000|2024-11-19 23:07:20|1458.45|1452.55|1457.8|1451.9|1458.65|1452.75|1457.8|1451.9|18
1732057650000|2024-11-19 23:07:30|1457.67|1451.77|1458.55|1452.65|1458.65|1452.75|1457.5|1451.6|31
1732057660000|2024-11-19 23:07:40|1458.56|1452.66|1458.5|1452.6|1458.58|1452.68|1458.45|1452.55|26
1732057670000|2024-11-19 23:07:50|1458.53|1452.63|1458.54|1452.64|1458.58|1452.68|1458.46|1452.56|23
1732057680000|2024-11-19 23:08:00|1458.49|1452.59|1458.43|1452.53|1458.49|1452.59|1457.95|1452.05|26
1732057690000|2024-11-19 23:08:10|1458.4|1452.5|1458.38|1452.48|1458.45|1452.55|1457.48|1451.58|26
1732057700000|2024-11-19 23:08:20|1458.41|1452.51|1457.75|1451.85|1458.45|1452.55|1457.45|1451.55|20
1732057710000|2024-11-19 23:08:30|1457.65|1451.75|1457.51|1451.61|1457.75|1451.85|1457.35|1451.45|20
1732057720000|2024-11-19 23:08:40|1457.53|1451.63|1457.65|1451.75|1457.9|1452|1457.52|1451.62|21
1732057730000|2024-11-19 23:08:50|1457.6|1451.7|1457.41|1451.51|1457.65|1451.75|1456.95|1451.05|24
1732057740000|2024-11-19 23:09:00|1457.37|1451.47|1457.48|1451.58|1457.52|1451.62|1457.35|1451.45|17
1732057750000|2024-11-19 23:09:10|1457.45|1451.55|1457.58|1451.68|1457.6|1451.7|1457.44|1451.54|31
1732057760000|2024-11-19 23:09:20|1457.61|1451.71|1458.5|1452.6|1458.5|1452.6|1457.61|1451.71|22
1732057770000|2024-11-19 23:09:30|1458.58|1452.68|1458.6|1452.7|1458.7|1452.8|1458.52|1452.62|19
1732057780000|2024-11-19 23:09:40|1458.61|1452.71|1459.38|1453.48|1459.41|1453.51|1458.52|1452.62|30
1732057790000|2024-11-19 23:09:50|1459.28|1453.38|1460.55|1454.65|1460.55|1454.65|1458.45|1452.55|30
1732057800000|2024-11-19 23:10:00|1460.45|1454.55|1459.55|1453.65|1460.53|1454.63|1459.53|1453.63|32
1732057810000|2024-11-19 23:10:10|1459.56|1453.66|1458.45|1452.55|1459.56|1453.66|1457.51|1451.61|33
1732057820000|2024-11-19 23:10:20|1458.43|1452.53|1458.6|1452.7|1458.6|1452.7|1458.3|1452.4|26
1732057830000|2024-11-19 23:10:30|1458.59|1452.69|1459.35|1453.45|1459.6|1453.7|1458.5|1452.6|30
1732057840000|2024-11-19 23:10:40|1459.4|1453.5|1457.49|1451.59|1459.45|1453.55|1457.45|1451.55|23
1732057850000|2024-11-19 23:10:50|1457.53|1451.63|1457.43|1451.53|1457.88|1451.98|1457.35|1451.45|23
1732057860000|2024-11-19 23:11:00|1457.49|1451.59|1459.47|1453.57|1459.47|1453.57|1457.44|1451.54|28
1732057870000|2024-11-19 23:11:10|1459.35|1453.45|1459.5|1453.6|1459.5|1453.6|1458.44|1452.54|30
1732057880000|2024-11-19 23:11:20|1459.39|1453.49|1459.52|1453.62|1459.52|1453.62|1458.9|1453|19
1732057890000|2024-11-19 23:11:30|1459.58|1453.68|1459.85|1453.95|1460.45|1454.55|1459.49|1453.59|24
1732057900000|2024-11-19 23:11:40|1459.83|1453.93|1460.39|1454.49|1460.42|1454.52|1459.75|1453.85|18
1732057910000|2024-11-19 23:11:50|1460.37|1454.47|1460.34|1454.44|1460.39|1454.49|1459.48|1453.58|27
1732057920000|2024-11-19 23:12:00|1460.37|1454.47|1459.54|1453.64|1460.45|1454.55|1459.4|1453.5|28
1732057930000|2024-11-19 23:12:10|1459.53|1453.63|1460.45|1454.55|1460.48|1454.58|1459.39|1453.49|31
1732057940000|2024-11-19 23:12:20|1460.48|1454.58|1461.37|1455.47|1461.39|1455.49|1460.39|1454.49|23
1732057950000|2024-11-19 23:12:30|1461.25|1455.35|1462.55|1456.65|1462.8|1456.9|1461.25|1455.35|28
1732057960000|2024-11-19 23:12:40|1462.9|1457|1462.5|1456.6|1463.54|1457.64|1462.5|1456.6|34
1732057970000|2024-11-19 23:12:50|1462.53|1456.63|1463.49|1457.59|1463.49|1457.59|1462.4|1456.5|28
1732057980000|2024-11-19 23:13:00|1463.5|1457.6|1463.73|1457.83|1463.8|1457.9|1463.35|1457.45|18
1732057990000|2024-11-19 23:13:10|1463.75|1457.85|1463.73|1457.83|1463.78|1457.88|1463.3|1457.4|25
1732058000000|2024-11-19 23:13:20|1463.71|1457.81|1463.44|1457.54|1463.73|1457.83|1462.56|1456.66|25
1732058010000|2024-11-19 23:13:30|1463.48|1457.58|1462.55|1456.65|1463.48|1457.58|1462.55|1456.65|31
1732058020000|2024-11-19 23:13:40|1462.51|1456.61|1462.43|1456.53|1462.54|1456.64|1461.54|1455.64|32
1732058030000|2024-11-19 23:13:50|1462.49|1456.59|1462.48|1456.58|1462.52|1456.62|1462.33|1456.43|22
1732058040000|2024-11-19 23:14:00|1462.55|1456.65|1462.52|1456.62|1462.55|1456.65|1462.33|1456.43|22
1732058050000|2024-11-19 23:14:10|1462.61|1456.71|1462.51|1456.61|1462.61|1456.71|1462.1|1456.2|24
1732058060000|2024-11-19 23:14:20|1462.54|1456.64|1462.51|1456.61|1462.62|1456.72|1462.46|1456.56|15
1732058070000|2024-11-19 23:14:30|1462.48|1456.58|1463.43|1457.53|1463.45|1457.55|1462.48|1456.58|20
1732058080000|2024-11-19 23:14:40|1463.41|1457.51|1463.36|1457.46|1463.7|1457.8|1463.05|1457.15|24
1732058090000|2024-11-19 23:14:50|1463.34|1457.44|1463.75|1457.85|1464.4|1458.5|1463.33|1457.43|17
1732058100000|2024-11-19 23:15:00|1463.8|1457.9|1462.85|1456.95|1463.8|1457.9|1462.85|1456.95|15
1732058110000|2024-11-19 23:15:10|1462.8|1456.9|1462.45|1456.55|1462.85|1456.95|1462.42|1456.52|28
1732058120000|2024-11-19 23:15:20|1462.48|1456.58|1463.39|1457.49|1463.43|1457.53|1462.48|1456.58|15
1732058130000|2024-11-19 23:15:30|1463.4|1457.5|1463.36|1457.46|1463.43|1457.53|1462.57|1456.67|25
1732058140000|2024-11-19 23:15:40|1463.38|1457.48|1463.15|1457.25|1463.45|1457.55|1462.55|1456.65|23
1732058150000|2024-11-19 23:15:50|1463.05|1457.15|1463.51|1457.61|1463.58|1457.68|1463.05|1457.15|25
1732058160000|2024-11-19 23:16:00|1463.5|1457.6|1464.38|1458.48|1464.38|1458.48|1463.44|1457.54|24
1732058170000|2024-11-19 23:16:10|1464.45|1458.55|1464.43|1458.53|1464.55|1458.65|1464.43|1458.53|10
1732058180000|2024-11-19 23:16:20|1464.41|1458.51|1463.6|1457.7|1464.5|1458.6|1463.45|1457.55|27
1732058190000|2024-11-19 23:16:30|1463.53|1457.63|1462.72|1456.82|1463.55|1457.65|1462.4|1456.5|29
1732058200000|2024-11-19 23:16:40|1462.67|1456.77|1462.48|1456.58|1462.67|1456.77|1462.2|1456.3|26
1732058210000|2024-11-19 23:16:50|1462.41|1456.51|1462.41|1456.51|1462.48|1456.58|1462.1|1456.2|28
1732058220000|2024-11-19 23:17:00|1462.32|1456.42|1460.6|1454.7|1462.41|1456.51|1460.05|1454.15|26
1732058230000|2024-11-19 23:17:10|1460.55|1454.65|1461.51|1455.61|1461.54|1455.64|1460.15|1454.25|33
1732058240000|2024-11-19 23:17:20|1461.5|1455.6|1460.7|1454.8|1461.5|1455.6|1460.65|1454.75|28
1732058250000|2024-11-19 23:17:30|1460.65|1454.75|1461.05|1455.15|1461.51|1455.61|1460.58|1454.68|31
1732058260000|2024-11-19 23:17:40|1461.1|1455.2|1465|1459.1|1465.1|1459.2|1461.1|1455.2|32
1732058270000|2024-11-19 23:17:50|1465.15|1459.25|1463.53|1457.63|1465.15|1459.25|1463.53|1457.63|30
1732058280000|2024-11-19 23:18:00|1463.7|1457.8|1462.45|1456.55|1463.7|1457.8|1462.25|1456.35|29
1732058290000|2024-11-19 23:18:10|1462.43|1456.53|1462.38|1456.48|1462.54|1456.64|1461.49|1455.59|24
1732058300000|2024-11-19 23:18:20|1462.42|1456.52|1462.7|1456.8|1462.88|1456.98|1462.38|1456.48|19
1732058310000|2024-11-19 23:18:30|1462.85|1456.95|1462.9|1457|1463.2|1457.3|1462.58|1456.68|23
1732058320000|2024-11-19 23:18:40|1462.89|1456.99|1463.41|1457.51|1463.45|1457.55|1462.8|1456.9|26
1732058330000|2024-11-19 23:18:50|1463.42|1457.52|1462.73|1456.83|1463.42|1457.52|1462.55|1456.65|27
1732058340000|2024-11-19 23:19:00|1462.75|1456.85|1462.45|1456.55|1462.75|1456.85|1462|1456.1|29
1732058350000|2024-11-19 23:19:10|1462.47|1456.57|1462.45|1456.55|1462.51|1456.61|1462.33|1456.43|19
1732058360000|2024-11-19 23:19:20|1462.43|1456.53|1462.32|1456.42|1462.45|1456.55|1462.31|1456.41|13
1732058370000|2024-11-19 23:19:30|1462.41|1456.51|1462.88|1456.98|1462.88|1456.98|1462.35|1456.45|29
1732058380000|2024-11-19 23:19:40|1463.43|1457.53|1463.65|1457.75|1463.65|1457.75|1463.41|1457.51|31
1732058390000|2024-11-19 23:19:50|1463.7|1457.8|1464.31|1458.41|1464.41|1458.51|1463.53|1457.63|17
1732058400000|2024-11-19 23:20:00|1464.45|1458.55|1464.44|1458.54|1464.45|1458.55|1463.47|1457.57|25
1732058410000|2024-11-19 23:20:10|1464.42|1458.52|1464.41|1458.51|1464.7|1458.8|1464.39|1458.49|30
1732058420000|2024-11-19 23:20:20|1464.39|1458.49|1465.05|1459.15|1465.05|1459.15|1463.95|1458.05|32
1732058430000|2024-11-19 23:20:30|1465|1459.1|1464.85|1458.95|1465.35|1459.45|1464.75|1458.85|18
1732058440000|2024-11-19 23:20:40|1464.95|1459.05|1465.37|1459.47|1465.43|1459.53|1464.95|1459.05|10
1732058450000|2024-11-19 23:20:50|1465.45|1459.55|1465.68|1459.78|1465.75|1459.85|1465.4|1459.5|17
1732058460000|2024-11-19 23:21:00|1465.54|1459.64|1466.45|1460.55|1466.45|1460.55|1465.52|1459.62|25
1732058470000|2024-11-19 23:21:10|1466.43|1460.53|1466.9|1461|1466.9|1461|1466.43|1460.53|21
1732058480000|2024-11-19 23:21:20|1466.85|1460.95|1466.75|1460.85|1466.95|1461.05|1466.7|1460.8|15
1732058490000|2024-11-19 23:21:30|1466.64|1460.74|1465.9|1460|1466.64|1460.74|1465.7|1459.8|22
1732058500000|2024-11-19 23:21:40|1465.95|1460.05|1465.53|1459.63|1466.5|1460.6|1465.5|1459.6|24
1732058510000|2024-11-19 23:21:50|1465.1|1459.2|1464.55|1458.65|1465.15|1459.25|1464.5|1458.6|13
1732058520000|2024-11-19 23:22:00|1464.5|1458.6|1464.78|1458.88|1464.78|1458.88|1463.85|1457.95|32
1732058530000|2024-11-19 23:22:10|1464.8|1458.9|1465.4|1459.5|1465.4|1459.5|1464.7|1458.8|19
1732058540000|2024-11-19 23:22:20|1465.48|1459.58|1465.56|1459.66|1465.78|1459.88|1465.45|1459.55|17
1732058550000|2024-11-19 23:22:30|1465.55|1459.65|1465.45|1459.55|1465.75|1459.85|1464.68|1458.78|30
1732058560000|2024-11-19 23:22:40|1465.44|1459.54|1465.73|1459.83|1465.93|1460.03|1465.3|1459.4|29
1732058570000|2024-11-19 23:22:50|1465.55|1459.65|1465.46|1459.56|1465.6|1459.7|1465.44|1459.54|24
1732058580000|2024-11-19 23:23:00|1465.51|1459.61|1465.05|1459.15|1465.51|1459.61|1465.05|1459.15|20
1732058590000|2024-11-19 23:23:10|1465|1459.1|1463.85|1457.95|1465|1459.1|1463.8|1457.9|30
1732058600000|2024-11-19 23:23:20|1463.8|1457.9|1463.49|1457.59|1463.89|1457.99|1463.3|1457.4|23
1732058610000|2024-11-19 23:23:30|1463.51|1457.61|1463.36|1457.46|1463.7|1457.8|1462.6|1456.7|27
1732058620000|2024-11-19 23:23:40|1463.32|1457.42|1463.53|1457.63|1463.6|1457.7|1463.32|1457.42|25
1732058630000|2024-11-19 23:23:50|1463.61|1457.71|1463.57|1457.67|1464.4|1458.5|1463.55|1457.65|25
1732058640000|2024-11-19 23:24:00|1463.59|1457.69|1464.38|1458.48|1464.45|1458.55|1463.55|1457.65|27
1732058650000|2024-11-19 23:24:10|1464.42|1458.52|1463.8|1457.9|1464.45|1458.55|1463.8|1457.9|7
1732058660000|2024-11-19 23:24:20|1463.85|1457.95|1463.68|1457.78|1463.93|1458.03|1463.52|1457.62|23
1732058670000|2024-11-19 23:24:30|1463.7|1457.8|1463.83|1457.93|1463.83|1457.93|1463.62|1457.72|19
1732058680000|2024-11-19 23:24:40|1463.78|1457.88|1463.42|1457.52|1463.83|1457.93|1463.42|1457.52|14
1732058690000|2024-11-19 23:24:50|1463.48|1457.58|1462.9|1457|1463.48|1457.58|1462.9|1457|18
1732058700000|2024-11-19 23:25:00|1462.73|1456.83|1461.83|1455.93|1462.73|1456.83|1461.57|1455.67|29
1732058710000|2024-11-19 23:25:10|1461.84|1455.94|1460.48|1454.58|1461.84|1455.94|1459.45|1453.55|35
1732058720000|2024-11-19 23:25:20|1460.45|1454.55|1461.35|1455.45|1461.35|1455.45|1460.42|1454.52|19
1732058730000|2024-11-19 23:25:30|1461.05|1455.15|1460.45|1454.55|1461.58|1455.68|1460.45|1454.55|31
1732058740000|2024-11-19 23:25:40|1460.5|1454.6|1460.39|1454.49|1460.5|1454.6|1460.15|1454.25|19
1732058750000|2024-11-19 23:25:50|1460.38|1454.48|1460.49|1454.59|1460.54|1454.64|1460.36|1454.46|30
1732058760000|2024-11-19 23:26:00|1460.45|1454.55|1459.65|1453.75|1460.51|1454.61|1459.65|1453.75|20
1732058770000|2024-11-19 23:26:10|1459.7|1453.8|1460.51|1454.61|1460.54|1454.64|1459.65|1453.75|22
1732058780000|2024-11-19 23:26:20|1460.54|1454.64|1460.43|1454.53|1460.54|1454.64|1459.9|1454|22
1732058790000|2024-11-19 23:26:30|1460.45|1454.55|1459.65|1453.75|1460.5|1454.6|1459.65|1453.75|33
1732058800000|2024-11-19 23:26:40|1459.7|1453.8|1460.43|1454.53|1460.48|1454.58|1459.65|1453.75|19
1732058810000|2024-11-19 23:26:50|1460.44|1454.54|1460.43|1454.53|1460.45|1454.55|1460.33|1454.43|15
1732058820000|2024-11-19 23:27:00|1460.4|1454.5|1460.44|1454.54|1460.55|1454.65|1459.9|1454|18
1732058830000|2024-11-19 23:27:10|1460.39|1454.49|1460.45|1454.55|1460.51|1454.61|1459.6|1453.7|23
1732058840000|2024-11-19 23:27:20|1460.41|1454.51|1460.54|1454.64|1460.56|1454.66|1460.33|1454.43|28
1732058850000|2024-11-19 23:27:30|1460.5|1454.6|1460.7|1454.8|1460.75|1454.85|1460.39|1454.49|18
1732058860000|2024-11-19 23:27:40|1460.9|1455|1461.51|1455.61|1461.62|1455.72|1460.68|1454.78|29
1732058870000|2024-11-19 23:27:50|1461.49|1455.59|1461.7|1455.8|1461.78|1455.88|1461.49|1455.59|17
1732058880000|2024-11-19 23:28:00|1461.75|1455.85|1462.65|1456.75|1462.8|1456.9|1461.55|1455.65|16
1732058890000|2024-11-19 23:28:10|1462.6|1456.7|1463.45|1457.55|1463.6|1457.7|1462.55|1456.65|12
1732058900000|2024-11-19 23:28:20|1463.3|1457.4|1462.65|1456.75|1463.35|1457.45|1462.65|1456.75|14
1732058910000|2024-11-19 23:28:30|1462.7|1456.8|1462.85|1456.95|1462.9|1457|1462.65|1456.75|12
1732058920000|2024-11-19 23:28:40|1463.05|1457.15|1463.7|1457.8|1463.7|1457.8|1463.05|1457.15|12
1732058930000|2024-11-19 23:28:50|1463.75|1457.85|1463.9|1458|1463.9|1458|1463.65|1457.75|14
1732058940000|2024-11-19 23:29:00|1463.8|1457.9|1463.55|1457.65|1464.45|1458.55|1463.55|1457.65|7
1732058950000|2024-11-19 23:29:10|1463.7|1457.8|1463.85|1457.95|1464.05|1458.15|1463.65|1457.75|16
1732058960000|2024-11-19 23:29:20|1463.9|1458|1464.45|1458.55|1464.45|1458.55|1463.9|1458|11
1732058970000|2024-11-19 23:29:30|1464.35|1458.45|1463.55|1457.65|1464.35|1458.45|1463.55|1457.65|12
1732058980000|2024-11-19 23:29:40|1463.45|1457.55|1462.7|1456.8|1463.45|1457.55|1462.7|1456.8|4
1732058990000|2024-11-19 23:29:50|1462.8|1456.9|1463.35|1457.45|1463.45|1457.55|1462.75|1456.85|24
1732059000000|2024-11-19 23:30:00|1463.3|1457.4|1462.7|1456.8|1463.3|1457.4|1462.7|1456.8|3
1732059010000|2024-11-19 23:30:10|1462.45|1456.55|1462.55|1456.65|1462.55|1456.65|1461.7|1455.8|10
1732059020000|2024-11-19 23:30:20|1462.45|1456.55|1462.7|1456.8|1462.8|1456.9|1462.3|1456.4|12
1732059030000|2024-11-19 23:30:30|1462.85|1456.95|1462.6|1456.7|1462.9|1457|1462.6|1456.7|18
1732059040000|2024-11-19 23:30:40|1462.45|1456.55|1461.6|1455.7|1462.45|1456.55|1461.55|1455.65|12
1732059050000|2024-11-19 23:30:50|1461.65|1455.75|1462.45|1456.55|1462.45|1456.55|1461.65|1455.75|21
1732059060000|2024-11-19 23:31:00|1462.4|1456.5|1462|1456.1|1462.45|1456.55|1461.7|1455.8|11
1732059070000|2024-11-19 23:31:10|1461.95|1456.05|1462.4|1456.5|1462.4|1456.5|1461.65|1455.75|14
1732059080000|2024-11-19 23:31:20|1462.05|1456.15|1462.05|1456.15|1462.05|1456.15|1462.05|1456.15|1
1732059170000|2024-11-19 23:32:50|1461.95|1456.05|1461.95|1456.05|1461.95|1456.05|1461.95|1456.05|1
1732059280000|2024-11-19 23:34:40|1464.45|1458.55|1464.45|1458.55|1464.45|1458.55|1464.45|1458.55|1
1732059290000|2024-11-19 23:34:50|1464.6|1458.7|1465.45|1459.55|1465.45|1459.55|1464.6|1458.7|2
1732059310000|2024-11-19 23:35:10|1464.95|1459.05|1465.45|1459.55|1465.45|1459.55|1464.95|1459.05|2
1732059320000|2024-11-19 23:35:20|1465.65|1459.75|1465.65|1459.75|1465.8|1459.9|1465.65|1459.75|3
1732059330000|2024-11-19 23:35:30|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1732059370000|2024-11-19 23:36:10|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1466.95|1461.05|3
1732059380000|2024-11-19 23:36:20|1467.05|1461.15|1467.45|1461.55|1467.45|1461.55|1467.05|1461.15|2
1732059390000|2024-11-19 23:36:30|1466.45|1460.55|1467.45|1461.55|1467.45|1461.55|1466.45|1460.55|2
1732059400000|2024-11-19 23:36:40|1466.95|1461.05|1466.45|1460.55|1466.95|1461.05|1466.45|1460.55|2
1732059410000|2024-11-19 23:36:50|1467.45|1461.55|1466.95|1461.05|1467.45|1461.55|1466.95|1461.05|2
1732059420000|2024-11-19 23:37:00|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1732059490000|2024-11-19 23:38:10|1466.55|1460.65|1467.45|1461.55|1467.45|1461.55|1466.55|1460.65|4
1732059500000|2024-11-19 23:38:20|1466.95|1461.05|1467.45|1461.55|1467.45|1461.55|1466.95|1461.05|2
1732059530000|2024-11-19 23:38:50|1467.95|1462.05|1467.95|1462.05|1467.95|1462.05|1467.95|1462.05|1
1732059540000|2024-11-19 23:39:00|1467.45|1461.55|1467.8|1461.9|1467.8|1461.9|1467.45|1461.55|17
1732059550000|2024-11-19 23:39:10|1467.85|1461.95|1468.43|1462.53|1468.43|1462.53|1467.65|1461.75|18
1732059560000|2024-11-19 23:39:20|1468.35|1462.45|1468.45|1462.55|1468.85|1462.95|1468.35|1462.45|13
1732059570000|2024-11-19 23:39:30|1468.52|1462.62|1468.49|1462.59|1468.73|1462.83|1468.45|1462.55|26
1732059580000|2024-11-19 23:39:40|1468.54|1462.64|1467.83|1461.93|1468.55|1462.65|1467.83|1461.93|27
1732059590000|2024-11-19 23:39:50|1467.85|1461.95|1467.67|1461.77|1468.43|1462.53|1467.57|1461.67|23
1732059600000|2024-11-19 23:40:00|1467.73|1461.83|1467.68|1461.78|1468.36|1462.46|1467.54|1461.64|28
1732059610000|2024-11-19 23:40:10|1467.57|1461.67|1467.46|1461.56|1467.8|1461.9|1467.43|1461.53|32
1732059620000|2024-11-19 23:40:20|1467.48|1461.58|1467.53|1461.63|1467.53|1461.63|1466.76|1460.86|33
1732059630000|2024-11-19 23:40:30|1467.54|1461.64|1467.54|1461.64|1467.68|1461.78|1467.48|1461.58|31
1732059640000|2024-11-19 23:40:40|1467.62|1461.72|1467.62|1461.72|1467.8|1461.9|1467.5|1461.6|35
1732059650000|2024-11-19 23:40:50|1467.63|1461.73|1468.2|1462.3|1468.49|1462.59|1467.57|1461.67|32
1732059660000|2024-11-19 23:41:00|1468.44|1462.54|1468.45|1462.55|1468.45|1462.55|1468.2|1462.3|4
1732059670000|2024-11-19 23:41:10|1468.55|1462.65|1470.45|1464.55|1470.45|1464.55|1468.55|1462.65|7
1732059700000|2024-11-19 23:41:40|1471.45|1465.55|1471.45|1465.55|1471.45|1465.55|1471.45|1465.55|1
1732059720000|2024-11-19 23:42:00|1470.95|1465.05|1470.95|1465.05|1470.95|1465.05|1470.95|1465.05|1
1732059740000|2024-11-19 23:42:20|1470.45|1464.55|1470.45|1464.55|1470.45|1464.55|1470.45|1464.55|1
1732059760000|2024-11-19 23:42:40|1469.95|1464.05|1469.95|1464.05|1470.45|1464.55|1469.95|1464.05|3
1732059770000|2024-11-19 23:42:50|1469.45|1463.55|1469.45|1463.55|1469.45|1463.55|1469.45|1463.55|1
1732059780000|2024-11-19 23:43:00|1468.45|1462.55|1468.45|1462.55|1468.45|1462.55|1468.45|1462.55|1
1732059790000|2024-11-19 23:43:10|1469.45|1463.55|1469.45|1463.55|1469.45|1463.55|1469.45|1463.55|1
1732059810000|2024-11-19 23:43:30|1468.95|1463.05|1468.45|1462.55|1468.95|1463.05|1468.45|1462.55|2
1732059850000|2024-11-19 23:44:10|1468.2|1462.3|1467.45|1461.55|1468.2|1462.3|1467.45|1461.55|2
1732060070000|2024-11-19 23:47:50|1467.85|1461.95|1468.45|1462.55|1468.45|1462.55|1467.85|1461.95|2
1732060090000|2024-11-19 23:48:10|1467.7|1461.8|1467.65|1461.75|1467.7|1461.8|1467.65|1461.75|2
1732060100000|2024-11-19 23:48:20|1467.45|1461.55|1466.75|1460.85|1467.45|1461.55|1466.65|1460.75|12
1732060110000|2024-11-19 23:48:30|1466.8|1460.9|1466.85|1460.95|1467.45|1461.55|1466.65|1460.75|15
1732060120000|2024-11-19 23:48:40|1467.25|1461.35|1467.45|1461.55|1467.45|1461.55|1467.25|1461.35|2
1732060130000|2024-11-19 23:48:50|1467.55|1461.65|1467.7|1461.8|1467.8|1461.9|1467.55|1461.65|7
1732060140000|2024-11-19 23:49:00|1467.65|1461.75|1468.55|1462.65|1468.55|1462.65|1467.65|1461.75|8
1732060150000|2024-11-19 23:49:10|1468.6|1462.7|1468.45|1462.55|1468.6|1462.7|1468.45|1462.55|2
1732060170000|2024-11-19 23:49:30|1468.3|1462.4|1467.65|1461.75|1468.3|1462.4|1467.65|1461.75|2
1732060180000|2024-11-19 23:49:40|1467.7|1461.8|1467.65|1461.75|1467.75|1461.85|1467.65|1461.75|9
1732060190000|2024-11-19 23:49:50|1467.7|1461.8|1468.45|1462.55|1468.45|1462.55|1467.65|1461.75|7
1732060200000|2024-11-19 23:50:00|1467.65|1461.75|1467.65|1461.75|1467.65|1461.75|1467.65|1461.75|1
1732060210000|2024-11-19 23:50:10|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1
1732060220000|2024-11-19 23:50:20|1467.55|1461.65|1467.7|1461.8|1467.7|1461.8|1467.55|1461.65|2
1732060230000|2024-11-19 23:50:30|1467.65|1461.75|1467.65|1461.75|1467.65|1461.75|1467.65|1461.75|1
1732060240000|2024-11-19 23:50:40|1467.7|1461.8|1467.8|1461.9|1467.85|1461.95|1467.65|1461.75|7
1732060250000|2024-11-19 23:50:50|1467.75|1461.85|1467.7|1461.8|1467.75|1461.85|1467.65|1461.75|12
1732060260000|2024-11-19 23:51:00|1467.95|1462.05|1468.55|1462.65|1468.55|1462.65|1467.95|1462.05|4
1732060270000|2024-11-19 23:51:10|1468.6|1462.7|1468.55|1462.65|1468.6|1462.7|1468.55|1462.65|4
1732060290000|2024-11-19 23:51:30|1468.75|1462.85|1468.7|1462.8|1468.75|1462.85|1468.65|1462.75|7
1732060300000|2024-11-19 23:51:40|1468.75|1462.85|1469.45|1463.55|1469.45|1463.55|1468.75|1462.85|13
1732060310000|2024-11-19 23:51:50|1469.55|1463.65|1469.55|1463.65|1469.55|1463.65|1469.55|1463.65|1
1732060320000|2024-11-19 23:52:00|1469.45|1463.55|1468.57|1462.67|1469.45|1463.55|1468.57|1462.67|12
1732060330000|2024-11-19 23:52:10|1468.61|1462.71|1468.5|1462.6|1468.61|1462.71|1468.2|1462.3|17
1732060340000|2024-11-19 23:52:20|1468.48|1462.58|1467.56|1461.66|1468.48|1462.58|1467.49|1461.59|25
1732060350000|2024-11-19 23:52:30|1467.62|1461.72|1468.34|1462.44|1468.4|1462.5|1467.62|1461.72|23
1732060360000|2024-11-19 23:52:40|1468.36|1462.46|1467.51|1461.61|1468.4|1462.5|1467.51|1461.61|10
1732060370000|2024-11-19 23:52:50|1467.5|1461.6|1467.49|1461.59|1467.56|1461.66|1467.48|1461.58|11
1732060380000|2024-11-19 23:53:00|1467.56|1461.66|1467.5|1461.6|1467.56|1461.66|1467.42|1461.52|13
1732060390000|2024-11-19 23:53:10|1467.25|1461.35|1466.73|1460.83|1467.5|1461.6|1466.73|1460.83|13
1732060400000|2024-11-19 23:53:20|1466.7|1460.8|1465.76|1459.86|1466.7|1460.8|1465.7|1459.8|13
1732060410000|2024-11-19 23:53:30|1465.74|1459.84|1465.45|1459.55|1465.74|1459.84|1465.37|1459.47|11
1732060420000|2024-11-19 23:53:40|1465.48|1459.58|1465.48|1459.58|1465.58|1459.68|1465.2|1459.3|21
1732060430000|2024-11-19 23:53:50|1465.45|1459.55|1465.44|1459.54|1465.55|1459.65|1465.15|1459.25|16
1732060440000|2024-11-19 23:54:00|1465.25|1459.35|1466.26|1460.36|1466.29|1460.39|1465.15|1459.25|23
1732060450000|2024-11-19 23:54:10|1466.34|1460.44|1466.45|1460.55|1466.45|1460.55|1466.25|1460.35|17
1732060460000|2024-11-19 23:54:20|1466.43|1460.53|1466.45|1460.55|1466.45|1460.55|1466.43|1460.53|2
1732060470000|2024-11-19 23:54:30|1466.43|1460.53|1466.43|1460.53|1466.45|1460.55|1466.4|1460.5|11
1732060480000|2024-11-19 23:54:40|1466.45|1460.55|1466.41|1460.51|1466.48|1460.58|1466.38|1460.48|5
1732060490000|2024-11-19 23:54:50|1466.38|1460.48|1466.45|1460.55|1466.5|1460.6|1466.35|1460.45|23
1732060500000|2024-11-19 23:55:00|1466.43|1460.53|1465.5|1459.6|1466.45|1460.55|1465.5|1459.6|23
1732060510000|2024-11-19 23:55:10|1465.54|1459.64|1465.35|1459.45|1465.54|1459.64|1465.15|1459.25|17
1732060520000|2024-11-19 23:55:20|1465.38|1459.48|1465.49|1459.59|1465.56|1459.66|1465.37|1459.47|21
1732060530000|2024-11-19 23:55:30|1465.5|1459.6|1465.5|1459.6|1465.54|1459.64|1465.45|1459.55|15
1732060540000|2024-11-19 23:55:40|1465.45|1459.55|1465.48|1459.58|1465.5|1459.6|1465.45|1459.55|7
1732060550000|2024-11-19 23:55:50|1465.45|1459.55|1465.38|1459.48|1465.45|1459.55|1465.3|1459.4|8
1732060560000|2024-11-19 23:56:00|1465.4|1459.5|1465.43|1459.53|1465.55|1459.65|1465.15|1459.25|18
1732060570000|2024-11-19 23:56:10|1465.4|1459.5|1465.4|1459.5|1465.48|1459.58|1465.38|1459.48|16
1732060580000|2024-11-19 23:56:20|1465.43|1459.53|1465.4|1459.5|1465.43|1459.53|1465.3|1459.4|4
1732060600000|2024-11-19 23:56:40|1465.55|1459.65|1465.65|1459.75|1465.65|1459.75|1465.55|1459.65|2
1732060610000|2024-11-19 23:56:50|1465.15|1459.25|1465.45|1459.55|1465.45|1459.55|1464.65|1458.75|5
1732060640000|2024-11-19 23:57:20|1464.7|1458.8|1465.45|1459.55|1465.45|1459.55|1464.65|1458.75|9
1732060650000|2024-11-19 23:57:30|1464.95|1459.05|1464.95|1459.05|1464.95|1459.05|1464.95|1459.05|1
1732060670000|2024-11-19 23:57:50|1464.75|1458.85|1464.65|1458.75|1465.35|1459.45|1464.65|1458.75|9
1732060680000|2024-11-19 23:58:00|1464.7|1458.8|1465.4|1459.5|1465.4|1459.5|1464.65|1458.75|4
1732060690000|2024-11-19 23:58:10|1465.45|1459.55|1464.95|1459.05|1465.45|1459.55|1464.95|1459.05|2
1732060700000|2024-11-19 23:58:20|1464.7|1458.8|1464.65|1458.75|1464.7|1458.8|1464.65|1458.75|8
1732060720000|2024-11-19 23:58:40|1464.7|1458.8|1464.7|1458.8|1464.75|1458.85|1464.65|1458.75|6
1732060730000|2024-11-19 23:58:50|1464.75|1458.85|1464.65|1458.75|1464.75|1458.85|1464.65|1458.75|16
1732060750000|2024-11-19 23:59:10|1464.7|1458.8|1465.45|1459.55|1465.45|1459.55|1464.7|1458.8|11
1732060760000|2024-11-19 23:59:20|1465.25|1459.35|1464.75|1458.85|1465.25|1459.35|1464.7|1458.8|7
1732060770000|2024-11-19 23:59:30|1464.7|1458.8|1464.7|1458.8|1464.8|1458.9|1464.7|1458.8|8
1732060780000|2024-11-19 23:59:40|1464.75|1458.85|1464.7|1458.8|1464.75|1458.85|1464.7|1458.8|4
1732060790000|2024-11-19 23:59:50|1464.65|1458.75|1465.55|1459.65|1465.55|1459.65|1464.65|1458.75|4
1732060800000|2024-11-20 00:00:00|1465.45|1459.55|1464.8|1458.9|1465.45|1459.55|1464.65|1458.75|6
1732060810000|2024-11-20 00:00:10|1464.85|1458.95|1464.75|1458.85|1465.45|1459.55|1464.65|1458.75|19
1732060820000|2024-11-20 00:00:20|1464.7|1458.8|1464.7|1458.8|1464.8|1458.9|1464.65|1458.75|15
1732060830000|2024-11-20 00:00:30|1464.75|1458.85|1464.65|1458.75|1465.45|1459.55|1464.65|1458.75|6
1732060840000|2024-11-20 00:00:40|1464.7|1458.8|1465.4|1459.5|1465.4|1459.5|1464.7|1458.8|3
1732060850000|2024-11-20 00:00:50|1465.25|1459.35|1465.25|1459.35|1465.25|1459.35|1465.25|1459.35|1
1732060860000|2024-11-20 00:01:00|1465.3|1459.4|1465.65|1459.75|1465.65|1459.75|1465.3|1459.4|3
1732060870000|2024-11-20 00:01:10|1465.7|1459.8|1465.65|1459.75|1465.7|1459.8|1465.65|1459.75|2
1732060880000|2024-11-20 00:01:20|1465.45|1459.55|1464.7|1458.8|1465.45|1459.55|1464.7|1458.8|6
1732060890000|2024-11-20 00:01:30|1464.2|1458.3|1463.8|1457.9|1464.2|1458.3|1463.7|1457.8|3
1732060900000|2024-11-20 00:01:40|1463.65|1457.75|1463.75|1457.85|1463.9|1458|1463.65|1457.75|18
1732060910000|2024-11-20 00:01:50|1463.65|1457.75|1463.75|1457.85|1463.75|1457.85|1463.65|1457.75|10
1732060920000|2024-11-20 00:02:00|1463.85|1457.95|1465.65|1459.75|1465.7|1459.8|1463.85|1457.95|15
1732060930000|2024-11-20 00:02:10|1466.45|1460.55|1466.65|1460.75|1466.65|1460.75|1466.45|1460.55|2
1732060940000|2024-11-20 00:02:20|1466.75|1460.85|1466.65|1460.75|1466.8|1460.9|1466.65|1460.75|4
1732060950000|2024-11-20 00:02:30|1466.45|1460.55|1464.65|1458.75|1466.45|1460.55|1464.65|1458.75|7
1732060960000|2024-11-20 00:02:40|1464.45|1458.55|1464.75|1458.85|1464.75|1458.85|1463.65|1457.75|13
1732060970000|2024-11-20 00:02:50|1464.7|1458.8|1465.5|1459.6|1465.5|1459.6|1464.65|1458.75|9
1732060980000|2024-11-20 00:03:00|1465.65|1459.75|1465.65|1459.75|1465.7|1459.8|1465.65|1459.75|5
1732060990000|2024-11-20 00:03:10|1465.45|1459.55|1464.65|1458.75|1465.45|1459.55|1464.65|1458.75|3
1732061000000|2024-11-20 00:03:20|1464.7|1458.8|1465.7|1459.8|1465.7|1459.8|1464.7|1458.8|16
1732061010000|2024-11-20 00:03:30|1465.25|1459.35|1464.25|1458.35|1465.25|1459.35|1464.25|1458.35|11
1732061020000|2024-11-20 00:03:40|1464.3|1458.4|1463.7|1457.8|1464.35|1458.45|1463.65|1457.75|7
1732061030000|2024-11-20 00:03:50|1463.75|1457.85|1463.8|1457.9|1463.85|1457.95|1463.65|1457.75|16
1732061040000|2024-11-20 00:04:00|1463.75|1457.85|1464.8|1458.9|1464.9|1459|1463.75|1457.85|17
1732061050000|2024-11-20 00:04:10|1464.75|1458.85|1464.65|1458.75|1464.9|1459|1464.65|1458.75|14
1732061060000|2024-11-20 00:04:20|1464.7|1458.8|1464.75|1458.85|1464.75|1458.85|1464.65|1458.75|10
1732061070000|2024-11-20 00:04:30|1464.65|1458.75|1464.75|1458.85|1464.9|1459|1464.65|1458.75|13
1732061080000|2024-11-20 00:04:40|1464.8|1458.9|1464.75|1458.85|1464.9|1459|1464.7|1458.8|14
1732061090000|2024-11-20 00:04:50|1464.8|1458.9|1464.7|1458.8|1464.8|1458.9|1464.7|1458.8|9
1732061100000|2024-11-20 00:05:00|1464.75|1458.85|1465.68|1459.78|1465.95|1460.05|1464.65|1458.75|30
1732061110000|2024-11-20 00:05:10|1465.7|1459.8|1465.6|1459.7|1466.35|1460.45|1465.45|1459.55|23
1732061120000|2024-11-20 00:05:20|1465.7|1459.8|1467.25|1461.35|1467.25|1461.35|1465.7|1459.8|22
1732061130000|2024-11-20 00:05:30|1467.4|1461.5|1467.65|1461.75|1467.83|1461.93|1467.4|1461.5|23
1732061140000|2024-11-20 00:05:40|1467.7|1461.8|1466.8|1460.9|1467.75|1461.85|1466.52|1460.62|25
1732061150000|2024-11-20 00:05:50|1466.75|1460.85|1466.8|1460.9|1466.8|1460.9|1466.55|1460.65|24
1732061160000|2024-11-20 00:06:00|1466.85|1460.95|1468.62|1462.72|1468.65|1462.75|1466.85|1460.95|29
1732061170000|2024-11-20 00:06:10|1468.54|1462.64|1466.75|1460.85|1468.54|1462.64|1466.75|1460.85|27
1732061180000|2024-11-20 00:06:20|1466.8|1460.9|1467.1|1461.2|1467.55|1461.65|1466.8|1460.9|13
1732061190000|2024-11-20 00:06:30|1467.43|1461.53|1466.73|1460.83|1467.43|1461.53|1466.45|1460.55|27
1732061200000|2024-11-20 00:06:40|1466.65|1460.75|1467.05|1461.15|1467.42|1461.52|1466.55|1460.65|29
1732061210000|2024-11-20 00:06:50|1467.1|1461.2|1466.58|1460.68|1467.4|1461.5|1466.56|1460.66|29
1732061220000|2024-11-20 00:07:00|1466.62|1460.72|1466.54|1460.64|1466.85|1460.95|1466.43|1460.53|21
1732061230000|2024-11-20 00:07:10|1466.5|1460.6|1467.41|1461.51|1467.43|1461.53|1466.5|1460.6|30
1732061240000|2024-11-20 00:07:20|1467.31|1461.41|1467.51|1461.61|1467.56|1461.66|1466.9|1461|16
1732061250000|2024-11-20 00:07:30|1467.53|1461.63|1467.51|1461.61|1467.59|1461.69|1467.45|1461.55|25
1732061260000|2024-11-20 00:07:40|1467.53|1461.63|1467.45|1461.55|1467.56|1461.66|1467.25|1461.35|26
1732061270000|2024-11-20 00:07:50|1467.43|1461.53|1466.5|1460.6|1467.43|1461.53|1466.5|1460.6|18
1732061280000|2024-11-20 00:08:00|1466.54|1460.64|1467.45|1461.55|1467.54|1461.64|1466.5|1460.6|30
1732061290000|2024-11-20 00:08:10|1467.48|1461.58|1467.45|1461.55|1467.6|1461.7|1467.42|1461.52|25
1732061300000|2024-11-20 00:08:20|1467.54|1461.64|1467.45|1461.55|1467.54|1461.64|1467.15|1461.25|18
1732061310000|2024-11-20 00:08:30|1467.43|1461.53|1467.34|1461.44|1467.43|1461.53|1466.85|1460.95|25
1732061320000|2024-11-20 00:08:40|1467.36|1461.46|1467.48|1461.58|1467.54|1461.64|1467.36|1461.46|16
1732061330000|2024-11-20 00:08:50|1467.49|1461.59|1467.43|1461.53|1467.54|1461.64|1467.43|1461.53|17
1732061340000|2024-11-20 00:09:00|1467.45|1461.55|1467.41|1461.51|1467.45|1461.55|1466.49|1460.59|32
1732061350000|2024-11-20 00:09:10|1467.4|1461.5|1467.54|1461.64|1467.6|1461.7|1466.54|1460.64|29
1732061360000|2024-11-20 00:09:20|1467.51|1461.61|1467.54|1461.64|1467.61|1461.71|1467.51|1461.61|14
1732061370000|2024-11-20 00:09:30|1467.53|1461.63|1467.64|1461.74|1467.8|1461.9|1467.45|1461.55|23
1732061380000|2024-11-20 00:09:40|1467.67|1461.77|1470.48|1464.58|1470.48|1464.58|1467.61|1461.71|29
1732061390000|2024-11-20 00:09:50|1470.47|1464.57|1471.32|1465.42|1471.45|1465.55|1470.3|1464.4|22
1732061400000|2024-11-20 00:10:00|1470.8|1464.9|1471.57|1465.67|1471.57|1465.67|1470.75|1464.85|16
1732061410000|2024-11-20 00:10:10|1471.6|1465.7|1470.52|1464.62|1471.6|1465.7|1470.2|1464.3|31
1732061420000|2024-11-20 00:10:20|1470.46|1464.56|1471.52|1465.62|1471.54|1465.64|1470.43|1464.53|34
1732061430000|2024-11-20 00:10:30|1471.46|1465.56|1472.31|1466.41|1472.45|1466.55|1471.46|1465.56|20
1732061440000|2024-11-20 00:10:40|1472.36|1466.46|1471.55|1465.65|1472.36|1466.46|1471.41|1465.51|21
1732061450000|2024-11-20 00:10:50|1471.54|1465.64|1470.57|1464.67|1471.56|1465.66|1470.5|1464.6|21
1732061460000|2024-11-20 00:11:00|1470.54|1464.64|1469.55|1463.65|1470.54|1464.64|1468.59|1462.69|30
1732061470000|2024-11-20 00:11:10|1469.53|1463.63|1468.56|1462.66|1469.53|1463.63|1468.46|1462.56|35
1732061480000|2024-11-20 00:11:20|1468.55|1462.65|1466.7|1460.8|1468.55|1462.65|1466.7|1460.8|25
1732061490000|2024-11-20 00:11:30|1466.6|1460.7|1467.52|1461.62|1467.57|1461.67|1466.6|1460.7|21
1732061500000|2024-11-20 00:11:40|1467.49|1461.59|1467.63|1461.73|1467.63|1461.73|1467.45|1461.55|22
1732061510000|2024-11-20 00:11:50|1467.62|1461.72|1466.73|1460.83|1467.62|1461.72|1466.73|1460.83|21
1732061520000|2024-11-20 00:12:00|1466.76|1460.86|1467.67|1461.77|1467.7|1461.8|1466.7|1460.8|30
1732061530000|2024-11-20 00:12:10|1467.62|1461.72|1467.59|1461.69|1467.65|1461.75|1467.46|1461.56|27
1732061540000|2024-11-20 00:12:20|1467.61|1461.71|1467.51|1461.61|1467.61|1461.71|1467.46|1461.56|22
1732061550000|2024-11-20 00:12:30|1467.48|1461.58|1468.3|1462.4|1468.3|1462.4|1467.48|1461.58|15
1732061560000|2024-11-20 00:12:40|1468.39|1462.49|1468.43|1462.53|1468.55|1462.65|1467.7|1461.8|21
1732061570000|2024-11-20 00:12:50|1468.45|1462.55|1467.85|1461.95|1468.55|1462.65|1467.75|1461.85|29
1732061580000|2024-11-20 00:13:00|1467.8|1461.9|1466.71|1460.81|1468.31|1462.41|1466.71|1460.81|23
1732061590000|2024-11-20 00:13:10|1466.73|1460.83|1466.7|1460.8|1467.45|1461.55|1466.65|1460.75|14
1732061600000|2024-11-20 00:13:20|1466.65|1460.75|1466.62|1460.72|1466.7|1460.8|1466.05|1460.15|20
1732061610000|2024-11-20 00:13:30|1466.6|1460.7|1466.54|1460.64|1466.62|1460.72|1466.54|1460.64|12
1732061620000|2024-11-20 00:13:40|1466.56|1460.66|1465.61|1459.71|1466.65|1460.75|1465.61|1459.71|21
1732061630000|2024-11-20 00:13:50|1465.48|1459.58|1465.26|1459.36|1465.48|1459.58|1464.8|1458.9|11
1732061640000|2024-11-20 00:14:00|1465.35|1459.45|1464.55|1458.65|1465.45|1459.55|1464.55|1458.65|20
1732061650000|2024-11-20 00:14:10|1464.6|1458.7|1464.35|1458.45|1464.6|1458.7|1464.35|1458.45|17
1732061660000|2024-11-20 00:14:20|1464.34|1458.44|1464.33|1458.43|1464.45|1458.55|1463.9|1458|18
1732061670000|2024-11-20 00:14:30|1464.32|1458.42|1464.45|1458.55|1464.48|1458.58|1464.2|1458.3|12
1732061680000|2024-11-20 00:14:40|1464.38|1458.48|1464.45|1458.55|1464.48|1458.58|1464.15|1458.25|16
1732061690000|2024-11-20 00:14:50|1464.48|1458.58|1464.57|1458.67|1465.43|1459.53|1464.48|1458.58|21
1732061700000|2024-11-20 00:15:00|1464.49|1458.59|1464.25|1458.35|1464.57|1458.67|1463.15|1457.25|26
1732061710000|2024-11-20 00:15:10|1464.35|1458.45|1464.48|1458.58|1464.6|1458.7|1464.26|1458.36|15
1732061720000|2024-11-20 00:15:20|1464.38|1458.48|1464.45|1458.55|1464.45|1458.55|1463.4|1457.5|24
1732061730000|2024-11-20 00:15:30|1464.37|1458.47|1464.54|1458.64|1464.56|1458.66|1464.05|1458.15|19
1732061740000|2024-11-20 00:15:40|1464.56|1458.66|1465.39|1459.49|1465.45|1459.55|1464.54|1458.64|22
1732061750000|2024-11-20 00:15:50|1465.37|1459.47|1465.27|1459.37|1465.5|1459.6|1465.26|1459.36|17
1732061760000|2024-11-20 00:16:00|1465.37|1459.47|1465.41|1459.51|1465.5|1459.6|1464.85|1458.95|16
1732061770000|2024-11-20 00:16:10|1465.42|1459.52|1465.5|1459.6|1466.45|1460.55|1465.42|1459.52|24
1732061780000|2024-11-20 00:16:20|1465.43|1459.53|1466.3|1460.4|1466.4|1460.5|1465.43|1459.53|26
1732061790000|2024-11-20 00:16:30|1466.51|1460.61|1467.45|1461.55|1467.5|1461.6|1466.43|1460.53|27
1732061800000|2024-11-20 00:16:40|1467.4|1461.5|1466.49|1460.59|1467.46|1461.56|1465.79|1459.89|30
1732061810000|2024-11-20 00:16:50|1466.5|1460.6|1465.55|1459.65|1466.54|1460.64|1465.45|1459.55|17
1732061820000|2024-11-20 00:17:00|1465.51|1459.61|1465.39|1459.49|1465.57|1459.67|1465.39|1459.49|15
1732061830000|2024-11-20 00:17:10|1465.45|1459.55|1463.51|1457.61|1465.45|1459.55|1463.2|1457.3|25
1732061840000|2024-11-20 00:17:20|1463.54|1457.64|1463.38|1457.48|1463.65|1457.75|1463.25|1457.35|20
1732061850000|2024-11-20 00:17:30|1463.4|1457.5|1463.45|1457.55|1463.51|1457.61|1462.95|1457.05|25
1732061860000|2024-11-20 00:17:40|1463.41|1457.51|1463.48|1457.58|1463.48|1457.58|1462.9|1457|14
1732061870000|2024-11-20 00:17:50|1463.45|1457.55|1463.43|1457.53|1463.48|1457.58|1463.43|1457.53|7
1732061880000|2024-11-20 00:18:00|1462.9|1457|1463.43|1457.53|1463.45|1457.55|1462.9|1457|20
1732061890000|2024-11-20 00:18:10|1463.38|1457.48|1463.34|1457.44|1464.34|1458.44|1463.34|1457.44|30
1732061900000|2024-11-20 00:18:20|1463.32|1457.42|1462.51|1456.61|1463.41|1457.51|1462.51|1456.61|19
1732061910000|2024-11-20 00:18:30|1462.45|1456.55|1463.38|1457.48|1463.4|1457.5|1462.45|1456.55|20
1732061920000|2024-11-20 00:18:40|1463.35|1457.45|1463.51|1457.61|1463.51|1457.61|1463.15|1457.25|11
1732061930000|2024-11-20 00:18:50|1463.48|1457.58|1463.51|1457.61|1463.6|1457.7|1462.75|1456.85|24
1732061940000|2024-11-20 00:19:00|1463.48|1457.58|1462.48|1456.58|1463.51|1457.61|1462.48|1456.58|26
1732061950000|2024-11-20 00:19:10|1462.45|1456.55|1461.3|1455.4|1462.45|1456.55|1460.85|1454.95|22
1732061960000|2024-11-20 00:19:20|1460.85|1454.95|1461.43|1455.53|1461.48|1455.58|1460.45|1454.55|20
1732061970000|2024-11-20 00:19:30|1461.39|1455.49|1461.48|1455.58|1461.54|1455.64|1461.3|1455.4|29
1732061980000|2024-11-20 00:19:40|1461.54|1455.64|1461.43|1455.53|1461.65|1455.75|1461.2|1455.3|17
1732061990000|2024-11-20 00:19:50|1461.38|1455.48|1461.35|1455.45|1461.4|1455.5|1461.25|1455.35|19
1732062000000|2024-11-20 00:20:00|1461.25|1455.35|1460.54|1454.64|1461.4|1455.5|1460.49|1454.59|25
1732062010000|2024-11-20 00:20:10|1460.49|1454.59|1460.48|1454.58|1460.59|1454.69|1460.35|1454.45|13
1732062020000|2024-11-20 00:20:20|1460.45|1454.55|1460.51|1454.61|1461.33|1455.43|1460.43|1454.53|13
1732062030000|2024-11-20 00:20:30|1460.54|1454.64|1461.48|1455.58|1461.55|1455.65|1460.51|1454.61|21
1732062040000|2024-11-20 00:20:40|1461.4|1455.5|1462.29|1456.39|1462.31|1456.41|1461.4|1455.5|27
1732062050000|2024-11-20 00:20:50|1462.43|1456.53|1461.61|1455.71|1462.55|1456.65|1461.58|1455.68|24
1732062060000|2024-11-20 00:21:00|1461.56|1455.66|1461.51|1455.61|1462.45|1456.55|1461.51|1455.61|28
1732062070000|2024-11-20 00:21:10|1461.35|1455.45|1459.7|1453.8|1461.54|1455.64|1459.7|1453.8|29
1732062080000|2024-11-20 00:21:20|1459.6|1453.7|1459.49|1453.59|1459.62|1453.72|1459.46|1453.56|16
1732062090000|2024-11-20 00:21:30|1459.46|1453.56|1459.41|1453.51|1459.51|1453.61|1459.2|1453.3|5
1732062100000|2024-11-20 00:21:40|1459.45|1453.55|1458.46|1452.56|1459.45|1453.55|1458.4|1452.5|12
1732062110000|2024-11-20 00:21:50|1458.49|1452.59|1459.35|1453.45|1459.37|1453.47|1458.45|1452.55|25
1732062120000|2024-11-20 00:22:00|1459.37|1453.47|1459.76|1453.86|1459.76|1453.86|1459.1|1453.2|21
1732062130000|2024-11-20 00:22:10|1460.33|1454.43|1461.39|1455.49|1461.55|1455.65|1460.33|1454.43|24
1732062140000|2024-11-20 00:22:20|1461.45|1455.55|1461.45|1455.55|1461.51|1455.61|1460.8|1454.9|23
1732062150000|2024-11-20 00:22:30|1461.5|1455.6|1460.49|1454.59|1461.5|1455.6|1460.45|1454.55|25
1732062160000|2024-11-20 00:22:40|1460.45|1454.55|1459.56|1453.66|1460.54|1454.64|1459.54|1453.64|29
1732062170000|2024-11-20 00:22:50|1459.54|1453.64|1458.62|1452.72|1459.61|1453.71|1458.51|1452.61|27
1732062180000|2024-11-20 00:23:00|1458.59|1452.69|1458.64|1452.74|1459.54|1453.64|1458.59|1452.69|28
1732062190000|2024-11-20 00:23:10|1458.49|1452.59|1459.28|1453.38|1459.28|1453.38|1458.43|1452.53|21
1732062200000|2024-11-20 00:23:20|1459.35|1453.45|1458.5|1452.6|1459.43|1453.53|1458.45|1452.55|17
1732062210000|2024-11-20 00:23:30|1458.48|1452.58|1458.45|1452.55|1458.5|1452.6|1458.38|1452.48|10
1732062220000|2024-11-20 00:23:40|1458.48|1452.58|1458.4|1452.5|1458.48|1452.58|1457.56|1451.66|20
1732062230000|2024-11-20 00:23:50|1458.43|1452.53|1458.59|1452.69|1458.67|1452.77|1458.4|1452.5|22
1732062240000|2024-11-20 00:24:00|1458.54|1452.64|1458.5|1452.6|1458.54|1452.64|1458.37|1452.47|22
1732062250000|2024-11-20 00:24:10|1458.49|1452.59|1458.26|1452.36|1458.59|1452.69|1457.8|1451.9|25
1732062260000|2024-11-20 00:24:20|1458.25|1452.35|1456.5|1450.6|1458.34|1452.44|1456|1450.1|23
1732062270000|2024-11-20 00:24:30|1456.25|1450.35|1456.5|1450.6|1457.31|1451.41|1456.25|1450.35|29
1732062280000|2024-11-20 00:24:40|1456.55|1450.65|1457.24|1451.34|1457.4|1451.5|1456.49|1450.59|28
1732062290000|2024-11-20 00:24:50|1457.11|1451.21|1456.48|1450.58|1457.14|1451.24|1456.3|1450.4|21
1732062300000|2024-11-20 00:25:00|1456.45|1450.55|1456|1450.1|1456.62|1450.72|1456|1450.1|21
1732062310000|2024-11-20 00:25:10|1456.26|1450.36|1455.6|1449.7|1456.32|1450.42|1455.53|1449.63|11
1732062320000|2024-11-20 00:25:20|1455.55|1449.65|1455.55|1449.65|1455.7|1449.8|1455.5|1449.6|13
1732062330000|2024-11-20 00:25:30|1455.5|1449.6|1455.35|1449.45|1455.5|1449.6|1455.25|1449.35|6
1732062340000|2024-11-20 00:25:40|1455.4|1449.5|1455.51|1449.61|1455.55|1449.65|1455.05|1449.15|28
1732062350000|2024-11-20 00:25:50|1455.48|1449.58|1455.43|1449.53|1455.51|1449.61|1455.4|1449.5|17
1732062360000|2024-11-20 00:26:00|1455.48|1449.58|1456.3|1450.4|1456.4|1450.5|1455.48|1449.58|23
1732062370000|2024-11-20 00:26:10|1456.5|1450.6|1456.39|1450.49|1456.7|1450.8|1455.95|1450.05|20
1732062380000|2024-11-20 00:26:20|1456.33|1450.43|1455.48|1449.58|1456.39|1450.49|1455.39|1449.49|26
1732062390000|2024-11-20 00:26:30|1455.51|1449.61|1455.45|1449.55|1455.61|1449.71|1455.38|1449.48|16
1732062400000|2024-11-20 00:26:40|1455.42|1449.52|1455.39|1449.49|1455.54|1449.64|1455.3|1449.4|15
1732062410000|2024-11-20 00:26:50|1455.29|1449.39|1454.65|1448.75|1455.29|1449.39|1454.55|1448.65|7
1732062420000|2024-11-20 00:27:00|1454.55|1448.65|1455.38|1449.48|1455.45|1449.55|1454.55|1448.65|18
1732062430000|2024-11-20 00:27:10|1455.45|1449.55|1454.39|1448.49|1455.45|1449.55|1454.36|1448.46|13
1732062440000|2024-11-20 00:27:20|1454.36|1448.46|1453.45|1447.55|1454.36|1448.46|1453.45|1447.55|8
1732062450000|2024-11-20 00:27:30|1453.36|1447.46|1452.75|1446.85|1453.37|1447.47|1452.45|1446.55|21
1732062460000|2024-11-20 00:27:40|1452.7|1446.8|1452.6|1446.7|1452.7|1446.8|1452.53|1446.63|15
1732062470000|2024-11-20 00:27:50|1452.55|1446.65|1452.6|1446.7|1452.65|1446.75|1452.4|1446.5|13
1732062480000|2024-11-20 00:28:00|1452.53|1446.63|1452.2|1446.3|1452.6|1446.7|1452.2|1446.3|14
1732062490000|2024-11-20 00:28:10|1452|1446.1|1453.38|1447.48|1453.38|1447.48|1451.95|1446.05|23
1732062500000|2024-11-20 00:28:20|1453.29|1447.39|1454.45|1448.55|1454.54|1448.64|1452.85|1446.95|29
1732062510000|2024-11-20 00:28:30|1454.43|1448.53|1453.48|1447.58|1454.51|1448.61|1453.48|1447.58|27
1732062520000|2024-11-20 00:28:40|1453.54|1447.64|1453.48|1447.58|1453.54|1447.64|1453.48|1447.58|6
1732062530000|2024-11-20 00:28:50|1453.43|1447.53|1453.35|1447.45|1453.45|1447.55|1452.58|1446.68|24
1732062540000|2024-11-20 00:29:00|1453.37|1447.47|1452.5|1446.6|1453.6|1447.7|1452.2|1446.3|28
1732062550000|2024-11-20 00:29:10|1452.55|1446.65|1451.81|1445.91|1452.65|1446.75|1451.73|1445.83|18
1732062560000|2024-11-20 00:29:20|1451.75|1445.85|1452.5|1446.6|1452.83|1446.93|1451.75|1445.85|22
1732062570000|2024-11-20 00:29:30|1452.55|1446.65|1451.9|1446|1452.55|1446.65|1451.63|1445.73|24
1732062580000|2024-11-20 00:29:40|1451.8|1445.9|1452.15|1446.25|1452.15|1446.25|1451.58|1445.68|24
1732062590000|2024-11-20 00:29:50|1452.23|1446.33|1451.6|1445.7|1452.5|1446.6|1451.52|1445.62|29
1732062600000|2024-11-20 00:30:00|1451.56|1445.66|1451.3|1445.4|1452.45|1446.55|1451.3|1445.4|22
1732062610000|2024-11-20 00:30:10|1451.48|1445.58|1451.49|1445.59|1451.7|1445.8|1451|1445.1|26
1732062620000|2024-11-20 00:30:20|1451.43|1445.53|1451.38|1445.48|1451.54|1445.64|1451|1445.1|21
1732062630000|2024-11-20 00:30:30|1451.37|1445.47|1450.7|1444.8|1451.45|1445.55|1450.7|1444.8|25
1732062640000|2024-11-20 00:30:40|1450.68|1444.78|1450.65|1444.75|1450.76|1444.86|1450.65|1444.75|16
1732062650000|2024-11-20 00:30:50|1450.7|1444.8|1451.52|1445.62|1451.57|1445.67|1450.65|1444.75|21
1732062660000|2024-11-20 00:31:00|1451.57|1445.67|1451.53|1445.63|1452.5|1446.6|1451.49|1445.59|18
1732062670000|2024-11-20 00:31:10|1451.58|1445.68|1453.43|1447.53|1453.7|1447.8|1451.58|1445.68|26
1732062680000|2024-11-20 00:31:20|1453.51|1447.61|1452.54|1446.64|1453.59|1447.69|1452.25|1446.35|29
1732062690000|2024-11-20 00:31:30|1452.62|1446.72|1452.54|1446.64|1453.6|1447.7|1452.51|1446.61|33
1732062700000|2024-11-20 00:31:40|1452.38|1446.48|1454.4|1448.5|1454.43|1448.53|1452.38|1446.48|30
1732062710000|2024-11-20 00:31:50|1454.43|1448.53|1455.4|1449.5|1455.55|1449.65|1454.15|1448.25|30
1732062720000|2024-11-20 00:32:00|1455.5|1449.6|1455.55|1449.65|1455.55|1449.65|1454.49|1448.59|33
1732062730000|2024-11-20 00:32:10|1455.45|1449.55|1454.45|1448.55|1455.55|1449.65|1454.45|1448.55|30
1732062740000|2024-11-20 00:32:20|1454.48|1448.58|1454.57|1448.67|1455.05|1449.15|1454.33|1448.43|24
1732062750000|2024-11-20 00:32:30|1454.54|1448.64|1454.54|1448.64|1455.35|1449.45|1454.4|1448.5|21
1732062760000|2024-11-20 00:32:40|1454.51|1448.61|1454.43|1448.53|1454.55|1448.65|1454.1|1448.2|20
1732062770000|2024-11-20 00:32:50|1454.4|1448.5|1453.35|1447.45|1454.4|1448.5|1453.1|1447.2|23
1732062780000|2024-11-20 00:33:00|1453.32|1447.42|1453.54|1447.64|1453.57|1447.67|1452.75|1446.85|23
1732062790000|2024-11-20 00:33:10|1453.59|1447.69|1454.46|1448.56|1454.46|1448.56|1453.59|1447.69|24
1732062800000|2024-11-20 00:33:20|1454.47|1448.57|1454.45|1448.55|1454.65|1448.75|1454.45|1448.55|19
1732062810000|2024-11-20 00:33:30|1454.58|1448.68|1454.25|1448.35|1454.58|1448.68|1454.25|1448.35|29
1732062820000|2024-11-20 00:33:40|1454.14|1448.24|1454.48|1448.58|1454.6|1448.7|1454.14|1448.24|17
1732062830000|2024-11-20 00:33:50|1454.46|1448.56|1454.3|1448.4|1454.59|1448.69|1453.54|1447.64|26
1732062840000|2024-11-20 00:34:00|1454.34|1448.44|1454.54|1448.64|1454.73|1448.83|1454.2|1448.3|25
1732062850000|2024-11-20 00:34:10|1454.5|1448.6|1454.59|1448.69|1454.8|1448.9|1454.43|1448.53|18
1732062860000|2024-11-20 00:34:20|1454.57|1448.67|1453.54|1447.64|1454.57|1448.67|1453.35|1447.45|24
1732062870000|2024-11-20 00:34:30|1453.56|1447.66|1453.51|1447.61|1453.56|1447.66|1453.48|1447.58|11
1732062880000|2024-11-20 00:34:40|1453.48|1447.58|1453.4|1447.5|1453.51|1447.61|1453.15|1447.25|22
1732062890000|2024-11-20 00:34:50|1453.36|1447.46|1453.43|1447.53|1453.43|1447.53|1452.61|1446.71|19
1732062900000|2024-11-20 00:35:00|1453.45|1447.55|1452.9|1447|1454.51|1448.61|1452.73|1446.83|35
1732062910000|2024-11-20 00:35:10|1453.45|1447.55|1452.35|1446.45|1453.45|1447.55|1452.3|1446.4|23
1732062920000|2024-11-20 00:35:20|1452.43|1446.53|1452.56|1446.66|1452.65|1446.75|1452.43|1446.53|23
1732062930000|2024-11-20 00:35:30|1452.45|1446.55|1454.48|1448.58|1454.54|1448.64|1452.45|1446.55|31
1732062940000|2024-11-20 00:35:40|1454.45|1448.55|1453.51|1447.61|1454.48|1448.58|1453.45|1447.55|24
1732062950000|2024-11-20 00:35:50|1453.5|1447.6|1453.62|1447.72|1453.62|1447.72|1452.85|1446.95|24
1732062960000|2024-11-20 00:36:00|1453.65|1447.75|1454.33|1448.43|1454.38|1448.48|1453.49|1447.59|34
1732062970000|2024-11-20 00:36:10|1454.31|1448.41|1455.59|1449.69|1455.62|1449.72|1454.29|1448.39|24
1732062980000|2024-11-20 00:36:20|1455.54|1449.64|1456.45|1450.55|1456.49|1450.59|1455.54|1449.64|28
1732062990000|2024-11-20 00:36:30|1456.5|1450.6|1457.54|1451.64|1457.58|1451.68|1456.3|1450.4|33
1732063000000|2024-11-20 00:36:40|1457.5|1451.6|1457.59|1451.69|1457.9|1452|1457.5|1451.6|21
1732063010000|2024-11-20 00:36:50|1457.54|1451.64|1456|1450.1|1457.56|1451.66|1455.45|1449.55|31
1732063020000|2024-11-20 00:37:00|1456.34|1450.44|1455.7|1449.8|1456.4|1450.5|1455.65|1449.75|31
1732063030000|2024-11-20 00:37:10|1455.83|1449.93|1456.45|1450.55|1456.7|1450.8|1455.83|1449.93|30
1732063040000|2024-11-20 00:37:20|1456.48|1450.58|1456.6|1450.7|1456.65|1450.75|1456.38|1450.48|24
1732063050000|2024-11-20 00:37:30|1456.57|1450.67|1458.45|1452.55|1458.65|1452.75|1456.54|1450.64|24
1732063060000|2024-11-20 00:37:40|1458.4|1452.5|1459.48|1453.58|1459.49|1453.59|1458.4|1452.5|28
1732063070000|2024-11-20 00:37:50|1459.41|1453.51|1459.56|1453.66|1459.62|1453.72|1459.41|1453.51|16
1732063080000|2024-11-20 00:38:00|1459.62|1453.72|1460.49|1454.59|1460.54|1454.64|1459.59|1453.69|22
1732063090000|2024-11-20 00:38:10|1460.46|1454.56|1460.45|1454.55|1460.54|1454.64|1459.9|1454|25
1732063100000|2024-11-20 00:38:20|1460.5|1454.6|1461.48|1455.58|1461.52|1455.62|1460.5|1454.6|20
1732063110000|2024-11-20 00:38:30|1461.45|1455.55|1461.48|1455.58|1461.56|1455.66|1461.35|1455.45|17
1732063120000|2024-11-20 00:38:40|1461.35|1455.45|1461.38|1455.48|1461.45|1455.55|1461.35|1455.45|17
1732063130000|2024-11-20 00:38:50|1461.4|1455.5|1460.51|1454.61|1461.48|1455.58|1460.4|1454.5|23
1732063140000|2024-11-20 00:39:00|1460.5|1454.6|1459.76|1453.86|1460.62|1454.72|1459.61|1453.71|31
1732063150000|2024-11-20 00:39:10|1459.87|1453.97|1460.31|1454.41|1460.5|1454.6|1459.64|1453.74|30
1732063160000|2024-11-20 00:39:20|1460.3|1454.4|1459.44|1453.54|1460.31|1454.41|1458.9|1453|29
1732063170000|2024-11-20 00:39:30|1459.25|1453.35|1459.49|1453.59|1459.9|1454|1459.25|1453.35|29
1732063180000|2024-11-20 00:39:40|1459.48|1453.58|1459.45|1453.55|1459.95|1454.05|1459.45|1453.55|13
1732063190000|2024-11-20 00:39:50|1459.9|1454|1461.15|1455.25|1461.45|1455.55|1459.73|1453.83|27
1732063200000|2024-11-20 00:40:00|1461.3|1455.4|1461.48|1455.58|1461.48|1455.58|1461.3|1455.4|22
1732063210000|2024-11-20 00:40:10|1461.43|1455.53|1461.49|1455.59|1461.54|1455.64|1461.4|1455.5|21
1732063220000|2024-11-20 00:40:20|1461.54|1455.64|1462.58|1456.68|1462.6|1456.7|1461.45|1455.55|20
1732063230000|2024-11-20 00:40:30|1462.56|1456.66|1463.44|1457.54|1463.6|1457.7|1462.54|1456.64|19
1732063240000|2024-11-20 00:40:40|1463.43|1457.53|1463.44|1457.54|1463.45|1457.55|1462.54|1456.64|29
1732063250000|2024-11-20 00:40:50|1463.43|1457.53|1463.45|1457.55|1463.49|1457.59|1463.41|1457.51|18
1732063260000|2024-11-20 00:41:00|1463.41|1457.51|1463.58|1457.68|1463.6|1457.7|1463.41|1457.51|25
1732063270000|2024-11-20 00:41:10|1463.55|1457.65|1464.46|1458.56|1464.65|1458.75|1463.55|1457.65|28
1732063280000|2024-11-20 00:41:20|1464.49|1458.59|1464.65|1458.75|1464.65|1458.75|1464.35|1458.45|31
1732063290000|2024-11-20 00:41:30|1464.62|1458.72|1464.71|1458.81|1464.82|1458.92|1464.54|1458.64|22
1732063300000|2024-11-20 00:41:40|1464.75|1458.85|1465.35|1459.45|1465.5|1459.6|1464.7|1458.8|23
1732063310000|2024-11-20 00:41:50|1465.37|1459.47|1465.57|1459.67|1465.8|1459.9|1465.37|1459.47|14
1732063320000|2024-11-20 00:42:00|1465.6|1459.7|1465.56|1459.66|1465.7|1459.8|1465.47|1459.57|29
1732063330000|2024-11-20 00:42:10|1465.53|1459.63|1466.4|1460.5|1466.4|1460.5|1465.5|1459.6|20
1732063340000|2024-11-20 00:42:20|1466.7|1460.8|1466.7|1460.8|1466.7|1460.8|1466.7|1460.8|1
1732063350000|2024-11-20 00:42:30|1466.3|1460.4|1466.65|1460.75|1466.7|1460.8|1466.15|1460.25|12
1732063360000|2024-11-20 00:42:40|1466.7|1460.8|1462.45|1456.55|1466.75|1460.85|1462.45|1456.55|13
1732063370000|2024-11-20 00:42:50|1462.3|1456.4|1459.55|1453.65|1462.3|1456.4|1458.55|1452.65|28
1732063380000|2024-11-20 00:43:00|1459.6|1453.7|1460.4|1454.5|1460.4|1454.5|1459.55|1453.65|13
1732063390000|2024-11-20 00:43:10|1460.45|1454.55|1458.65|1452.75|1460.45|1454.55|1458.55|1452.65|17
1732063400000|2024-11-20 00:43:20|1458.6|1452.7|1458.7|1452.8|1458.75|1452.85|1458.6|1452.7|9
1732063410000|2024-11-20 00:43:30|1459.05|1453.15|1458.75|1452.85|1459.15|1453.25|1458.75|1452.85|14
1732063420000|2024-11-20 00:43:40|1458.6|1452.7|1459.55|1453.65|1459.55|1453.65|1458.55|1452.65|19
1732063430000|2024-11-20 00:43:50|1459.5|1453.6|1459.75|1453.85|1460|1454.1|1459.5|1453.6|22
1732063440000|2024-11-20 00:44:00|1459.6|1453.7|1460.55|1454.65|1460.75|1454.85|1459.6|1453.7|17
1732063450000|2024-11-20 00:44:10|1460.6|1454.7|1459.95|1454.05|1460.7|1454.8|1459.95|1454.05|8
1732063460000|2024-11-20 00:44:20|1459.75|1453.85|1459.75|1453.85|1459.75|1453.85|1459.75|1453.85|1
1732063470000|2024-11-20 00:44:30|1459.25|1453.35|1459.15|1453.25|1459.25|1453.35|1459.15|1453.25|2
1732063480000|2024-11-20 00:44:40|1459.2|1453.3|1458.65|1452.75|1459.2|1453.3|1458.55|1452.65|5
1732063490000|2024-11-20 00:44:50|1458.6|1452.7|1458.65|1452.75|1458.7|1452.8|1458.15|1452.25|16
1732063500000|2024-11-20 00:45:00|1458.7|1452.8|1459.45|1453.55|1459.45|1453.55|1458.7|1452.8|9
1732063510000|2024-11-20 00:45:10|1458.65|1452.75|1458.65|1452.75|1458.9|1453|1458.65|1452.75|6
1732063520000|2024-11-20 00:45:20|1458.7|1452.8|1457.7|1451.8|1458.7|1452.8|1457.3|1451.4|11
1732063530000|2024-11-20 00:45:30|1457.45|1451.55|1457.55|1451.65|1457.6|1451.7|1457.05|1451.15|6
1732063540000|2024-11-20 00:45:40|1457.6|1451.7|1457.7|1451.8|1457.7|1451.8|1457|1451.1|11
1732063550000|2024-11-20 00:45:50|1457.8|1451.9|1458.2|1452.3|1458.2|1452.3|1457.75|1451.85|10
1732063560000|2024-11-20 00:46:00|1458.5|1452.6|1459.15|1453.25|1459.3|1453.4|1458.5|1452.6|14
1732063570000|2024-11-20 00:46:10|1459|1453.1|1458.4|1452.5|1459.05|1453.15|1458.3|1452.4|8
1732063580000|2024-11-20 00:46:20|1458.45|1452.55|1458.45|1452.55|1458.65|1452.75|1458.1|1452.2|12
1732063590000|2024-11-20 00:46:30|1458.6|1452.7|1457.85|1451.95|1458.6|1452.7|1457.65|1451.75|12
1732063600000|2024-11-20 00:46:40|1458.05|1452.15|1458.8|1452.9|1458.8|1452.9|1458.05|1452.15|13
1732063610000|2024-11-20 00:46:50|1458.75|1452.85|1458.7|1452.8|1459.75|1453.85|1458.7|1452.8|16
1732063620000|2024-11-20 00:47:00|1458.65|1452.75|1458.85|1452.95|1459.55|1453.65|1458.65|1452.75|20
1732063630000|2024-11-20 00:47:10|1458.9|1453|1458.65|1452.75|1459.15|1453.25|1458.65|1452.75|11
1732063640000|2024-11-20 00:47:20|1458.7|1452.8|1458.7|1452.8|1459.15|1453.25|1458.7|1452.8|17
1732063650000|2024-11-20 00:47:30|1458.65|1452.75|1457.75|1451.85|1458.65|1452.75|1457.65|1451.75|16
1732063660000|2024-11-20 00:47:40|1457.65|1451.75|1457|1451.1|1457.65|1451.75|1456.8|1450.9|12
1732063670000|2024-11-20 00:47:50|1457.2|1451.3|1456.8|1450.9|1457.2|1451.3|1456.8|1450.9|7
1732063680000|2024-11-20 00:48:00|1456.65|1450.75|1455.7|1449.8|1456.7|1450.8|1455.7|1449.8|13
1732063690000|2024-11-20 00:48:10|1455.75|1449.85|1455.65|1449.75|1455.8|1449.9|1455.65|1449.75|4
1732063700000|2024-11-20 00:48:20|1455.54|1449.64|1455.65|1449.75|1455.66|1449.76|1455.51|1449.61|15
1732063710000|2024-11-20 00:48:30|1455.73|1449.83|1456.49|1450.59|1456.54|1450.64|1455.73|1449.83|25
1732063720000|2024-11-20 00:48:40|1456.53|1450.63|1456.48|1450.58|1457.47|1451.57|1456.45|1450.55|28
1732063730000|2024-11-20 00:48:50|1456.5|1450.6|1457.42|1451.52|1457.44|1451.54|1456.5|1450.6|21
1732063740000|2024-11-20 00:49:00|1457.55|1451.65|1456.57|1450.67|1457.55|1451.65|1456.45|1450.55|32
1732063750000|2024-11-20 00:49:10|1456.59|1450.69|1456.52|1450.62|1456.97|1451.07|1456.45|1450.55|27
1732063760000|2024-11-20 00:49:20|1456.62|1450.72|1456.42|1450.52|1456.62|1450.72|1456.15|1450.25|21
1732063770000|2024-11-20 00:49:30|1456.38|1450.48|1455.81|1449.91|1456.4|1450.5|1455.45|1449.55|28
1732063780000|2024-11-20 00:49:40|1455.76|1449.86|1456.39|1450.49|1456.46|1450.56|1455.62|1449.72|32
1732063790000|2024-11-20 00:49:50|1456.44|1450.54|1455.53|1449.63|1456.44|1450.54|1455.45|1449.55|24
1732063800000|2024-11-20 00:50:00|1455.52|1449.62|1454.54|1448.64|1455.65|1449.75|1454.49|1448.59|23
1732063810000|2024-11-20 00:50:10|1454.59|1448.69|1455.43|1449.53|1455.55|1449.65|1454.54|1448.64|29
1732063820000|2024-11-20 00:50:20|1455.45|1449.55|1455.48|1449.58|1455.55|1449.65|1455.38|1449.48|15
1732063830000|2024-11-20 00:50:30|1455.53|1449.63|1456.05|1450.15|1456.05|1450.15|1455.45|1449.55|30
1732063840000|2024-11-20 00:50:40|1456.3|1450.4|1456.51|1450.61|1456.56|1450.66|1456.3|1450.4|21
1732063850000|2024-11-20 00:50:50|1456.5|1450.6|1456.49|1450.59|1456.9|1451|1456.45|1450.55|21
1732063860000|2024-11-20 00:51:00|1456.45|1450.55|1456.7|1450.8|1457.54|1451.64|1456.45|1450.55|34
1732063870000|2024-11-20 00:51:10|1456.68|1450.78|1456.88|1450.98|1456.88|1450.98|1456.58|1450.68|26
1732063880000|2024-11-20 00:51:20|1456.82|1450.92|1457.1|1451.2|1457.2|1451.3|1456.65|1450.75|23
1732063890000|2024-11-20 00:51:30|1456.85|1450.95|1456.52|1450.62|1456.85|1450.95|1456.49|1450.59|22
1732063900000|2024-11-20 00:51:40|1456.54|1450.64|1455.97|1450.07|1456.65|1450.75|1455.59|1449.69|17
1732063910000|2024-11-20 00:51:50|1455.92|1450.02|1456.49|1450.59|1456.6|1450.7|1455.87|1449.97|28
1732063920000|2024-11-20 00:52:00|1456.5|1450.6|1455.45|1449.55|1456.54|1450.64|1455.45|1449.55|30
1732063930000|2024-11-20 00:52:10|1455.46|1449.56|1455.58|1449.68|1455.6|1449.7|1454.57|1448.67|33
1732063940000|2024-11-20 00:52:20|1455.54|1449.64|1456.48|1450.58|1456.48|1450.58|1455.54|1449.64|10
1732063950000|2024-11-20 00:52:30|1456.5|1450.6|1456.7|1450.8|1457.05|1451.15|1456.45|1450.55|19
1732063960000|2024-11-20 00:52:40|1456.84|1450.94|1457.22|1451.32|1457.37|1451.47|1456.59|1450.69|25
1732063970000|2024-11-20 00:52:50|1456.57|1450.67|1457.41|1451.51|1457.46|1451.56|1456.54|1450.64|31
1732063980000|2024-11-20 00:53:00|1457.48|1451.58|1458.67|1452.77|1458.85|1452.95|1457.45|1451.55|24
1732063990000|2024-11-20 00:53:10|1458.78|1452.88|1459.4|1453.5|1459.41|1453.51|1458.54|1452.64|24
1732064000000|2024-11-20 00:53:20|1459.39|1453.49|1458.49|1452.59|1459.4|1453.5|1458.4|1452.5|31
1732064010000|2024-11-20 00:53:30|1458.54|1452.64|1458.15|1452.25|1458.54|1452.64|1458.15|1452.25|29
1732064020000|2024-11-20 00:53:40|1457.9|1452|1458.65|1452.75|1458.75|1452.85|1457.71|1451.81|30
1732064030000|2024-11-20 00:53:50|1458.57|1452.67|1458.45|1452.55|1458.8|1452.9|1458.35|1452.45|30
1732064040000|2024-11-20 00:54:00|1458.52|1452.62|1458.5|1452.6|1459|1453.1|1458.45|1452.55|25
1732064050000|2024-11-20 00:54:10|1458.6|1452.7|1458.49|1452.59|1458.6|1452.7|1458.49|1452.59|20
1732064060000|2024-11-20 00:54:20|1458.46|1452.56|1457.67|1451.77|1458.5|1452.6|1457.65|1451.75|14
1732064070000|2024-11-20 00:54:30|1457.65|1451.75|1457.7|1451.8|1457.9|1452|1457.53|1451.63|13
1732064090000|2024-11-20 00:54:50|1457.65|1451.75|1458.43|1452.53|1458.51|1452.61|1457.65|1451.75|24
1732064100000|2024-11-20 00:55:00|1458.46|1452.56|1458.58|1452.68|1459|1453.1|1458.46|1452.56|25
1732064110000|2024-11-20 00:55:10|1458.59|1452.69|1458.75|1452.85|1458.78|1452.88|1458.57|1452.67|13
1732064120000|2024-11-20 00:55:20|1458.8|1452.9|1459.37|1453.47|1459.46|1453.56|1458.75|1452.85|22
1732064130000|2024-11-20 00:55:30|1459.6|1453.7|1458.84|1452.94|1459.85|1453.95|1458.6|1452.7|27
1732064140000|2024-11-20 00:55:40|1458.82|1452.92|1458.7|1452.8|1458.84|1452.94|1458.61|1452.71|20
1732064150000|2024-11-20 00:55:50|1458.68|1452.78|1458.37|1452.47|1458.7|1452.8|1457.85|1451.95|29
1732064160000|2024-11-20 00:56:00|1458.39|1452.49|1458.53|1452.63|1458.75|1452.85|1458.39|1452.49|25
1732064170000|2024-11-20 00:56:10|1458.56|1452.66|1458.62|1452.72|1458.67|1452.77|1458.54|1452.64|21
1732064180000|2024-11-20 00:56:20|1458.64|1452.74|1458.74|1452.84|1458.85|1452.95|1458.56|1452.66|28
1732064190000|2024-11-20 00:56:30|1458.7|1452.8|1458.54|1452.64|1458.76|1452.86|1458.54|1452.64|31
1732064200000|2024-11-20 00:56:40|1458.53|1452.63|1458.59|1452.69|1458.73|1452.83|1458.44|1452.54|25
1732064210000|2024-11-20 00:56:50|1458.57|1452.67|1458.5|1452.6|1458.57|1452.67|1458.45|1452.55|8
1732064220000|2024-11-20 00:57:00|1458.48|1452.58|1457.37|1451.47|1458.48|1452.58|1457.3|1451.4|25
1732064230000|2024-11-20 00:57:10|1457.4|1451.5|1456.59|1450.69|1457.4|1451.5|1456.45|1450.55|30
1732064240000|2024-11-20 00:57:20|1456.7|1450.8|1456.8|1450.9|1456.9|1451|1456.15|1450.25|27
1732064250000|2024-11-20 00:57:30|1456.49|1450.59|1457.41|1451.51|1457.7|1451.8|1456.49|1450.59|27
1732064260000|2024-11-20 00:57:40|1457.43|1451.53|1456.51|1450.61|1457.45|1451.55|1456.48|1450.58|22
1732064270000|2024-11-20 00:57:50|1456.53|1450.63|1456.45|1450.55|1456.55|1450.65|1456.4|1450.5|17
1732064280000|2024-11-20 00:58:00|1456.37|1450.47|1455.73|1449.83|1456.37|1450.47|1455.73|1449.83|20
1732064290000|2024-11-20 00:58:10|1455.55|1449.65|1455.51|1449.61|1455.7|1449.8|1455.25|1449.35|20
1732064300000|2024-11-20 00:58:20|1455.53|1449.63|1455|1449.1|1455.53|1449.63|1454.85|1448.95|30
1732064310000|2024-11-20 00:58:30|1455.05|1449.15|1455|1449.1|1455.05|1449.15|1454.85|1448.95|14
1732064320000|2024-11-20 00:58:40|1455.05|1449.15|1454.63|1448.73|1455.05|1449.15|1454.61|1448.71|10
1732064330000|2024-11-20 00:58:50|1454.61|1448.71|1454.63|1448.73|1454.63|1448.73|1454.61|1448.71|2
1732064340000|2024-11-20 00:59:00|1454.61|1448.71|1454.66|1448.76|1454.66|1448.76|1454.61|1448.71|3
1732064350000|2024-11-20 00:59:10|1454.64|1448.74|1454.73|1448.83|1454.73|1448.83|1454.64|1448.74|10
1732064360000|2024-11-20 00:59:20|1454.7|1448.8|1454.56|1448.66|1454.79|1448.89|1454.51|1448.61|16
1732064370000|2024-11-20 00:59:30|1454.51|1448.61|1454.54|1448.64|1454.6|1448.7|1454.3|1448.4|25
1732064380000|2024-11-20 00:59:40|1454.56|1448.66|1454.37|1448.47|1454.56|1448.66|1454.05|1448.15|26
1732064390000|2024-11-20 00:59:50|1454.38|1448.48|1453.49|1447.59|1454.38|1448.48|1453.46|1447.56|21
1732064400000|2024-11-20 01:00:00|1453.48|1447.58|1453.55|1447.65|1454.41|1448.51|1453.4|1447.5|33
1732064410000|2024-11-20 01:00:10|1453.5|1447.6|1455.52|1449.62|1455.52|1449.62|1453.5|1447.6|28
1732064420000|2024-11-20 01:00:20|1455.5|1449.6|1454.55|1448.65|1455.65|1449.75|1454.55|1448.65|23
1732064430000|2024-11-20 01:00:30|1454.49|1448.59|1454.65|1448.75|1455.44|1449.54|1454.4|1448.5|31
1732064440000|2024-11-20 01:00:40|1454.59|1448.69|1455.28|1449.38|1455.28|1449.38|1454.54|1448.64|13
1732064450000|2024-11-20 01:00:50|1455.37|1449.47|1456|1450.1|1456|1450.1|1455.3|1449.4|28
1732064460000|2024-11-20 01:01:00|1456.38|1450.48|1455.5|1449.6|1456.55|1450.65|1455.25|1449.35|34
1732064470000|2024-11-20 01:01:10|1455.38|1449.48|1454.55|1448.65|1455.45|1449.55|1454.5|1448.6|24
1732064480000|2024-11-20 01:01:20|1454.45|1448.55|1454.73|1448.83|1455.51|1449.61|1454.45|1448.55|26
1732064490000|2024-11-20 01:01:30|1454.77|1448.87|1454.6|1448.7|1454.84|1448.94|1454.5|1448.6|26
1732064500000|2024-11-20 01:01:40|1454.78|1448.88|1454.67|1448.77|1454.82|1448.92|1454.57|1448.67|14
1732064510000|2024-11-20 01:01:50|1454.65|1448.75|1454.71|1448.81|1454.84|1448.94|1454.65|1448.75|6
1732064520000|2024-11-20 01:02:00|1454.62|1448.72|1454.52|1448.62|1454.74|1448.84|1454.4|1448.5|19
1732064530000|2024-11-20 01:02:10|1454.49|1448.59|1453.59|1447.69|1454.49|1448.59|1453.54|1447.64|24
1732064540000|2024-11-20 01:02:20|1453.54|1447.64|1454.35|1448.45|1454.39|1448.49|1453.54|1447.64|21
1732064550000|2024-11-20 01:02:30|1454.37|1448.47|1454.5|1448.6|1454.55|1448.65|1454.35|1448.45|17
1732064560000|2024-11-20 01:02:40|1454.49|1448.59|1454.43|1448.53|1454.52|1448.62|1454.25|1448.35|20
1732064570000|2024-11-20 01:02:50|1454.41|1448.51|1454.5|1448.6|1454.65|1448.75|1453.61|1447.71|21
1732064580000|2024-11-20 01:03:00|1454.47|1448.57|1456.35|1450.45|1456.35|1450.45|1454.47|1448.57|30
1732064590000|2024-11-20 01:03:10|1456.33|1450.43|1456.67|1450.77|1457.75|1451.85|1456.26|1450.36|24
1732064600000|2024-11-20 01:03:20|1456.7|1450.8|1456.6|1450.7|1456.7|1450.8|1456.46|1450.56|23
1732064610000|2024-11-20 01:03:30|1456.62|1450.72|1456.27|1450.37|1456.62|1450.72|1455.65|1449.75|17
1732064620000|2024-11-20 01:03:40|1456.45|1450.55|1456.63|1450.73|1457.34|1451.44|1456.35|1450.45|28
1732064630000|2024-11-20 01:03:50|1456.65|1450.75|1457.6|1451.7|1457.6|1451.7|1456.65|1450.75|18
1732064640000|2024-11-20 01:04:00|1457.53|1451.63|1458.45|1452.55|1458.55|1452.65|1457.53|1451.63|29
1732064650000|2024-11-20 01:04:10|1458.47|1452.57|1458.37|1452.47|1458.47|1452.57|1457.65|1451.75|16
1732064660000|2024-11-20 01:04:20|1458.38|1452.48|1457.55|1451.65|1458.41|1452.51|1457.15|1451.25|22
1732064670000|2024-11-20 01:04:30|1457.51|1451.61|1457.7|1451.8|1457.9|1452|1457.47|1451.57|25
1732064680000|2024-11-20 01:04:40|1457.68|1451.78|1459.24|1453.34|1459.24|1453.34|1457.68|1451.78|20
1732064690000|2024-11-20 01:04:50|1459.42|1453.52|1461.95|1456.05|1462.38|1456.48|1459.32|1453.42|21
1732064700000|2024-11-20 01:05:00|1461.51|1455.61|1461.47|1455.57|1462.35|1456.45|1461.3|1455.4|33
1732064710000|2024-11-20 01:05:10|1461.48|1455.58|1460.4|1454.5|1461.48|1455.58|1460.35|1454.45|34
1732064720000|2024-11-20 01:05:20|1460.47|1454.57|1461.8|1455.9|1461.8|1455.9|1460.47|1454.57|26
1732064730000|2024-11-20 01:05:30|1461.65|1455.75|1461.45|1455.55|1461.88|1455.98|1461.43|1455.53|25
1732064740000|2024-11-20 01:05:40|1461.43|1455.53|1460.62|1454.72|1461.45|1455.55|1460.6|1454.7|13
1732064750000|2024-11-20 01:05:50|1460.65|1454.75|1461.46|1455.56|1461.46|1455.56|1460.59|1454.69|27
1732064760000|2024-11-20 01:06:00|1461.39|1455.49|1460.5|1454.6|1461.52|1455.62|1460.35|1454.45|34
1732064770000|2024-11-20 01:06:10|1460.51|1454.61|1461.37|1455.47|1461.43|1455.53|1460.45|1454.55|26
1732064780000|2024-11-20 01:06:20|1461.43|1455.53|1462.4|1456.5|1462.41|1456.51|1461.43|1455.53|16
1732064790000|2024-11-20 01:06:30|1462.37|1456.47|1462.56|1456.66|1462.6|1456.7|1462.35|1456.45|17
1732064800000|2024-11-20 01:06:40|1462.58|1456.68|1462.53|1456.63|1462.6|1456.7|1462.4|1456.5|23
1732064810000|2024-11-20 01:06:50|1462.49|1456.59|1462.54|1456.64|1462.54|1456.64|1462.45|1456.55|20
1732064820000|2024-11-20 01:07:00|1462.45|1456.55|1460.63|1454.73|1462.45|1456.55|1460.63|1454.73|30
1732064830000|2024-11-20 01:07:10|1460.56|1454.66|1460.48|1454.58|1460.65|1454.75|1460.45|1454.55|26
1732064840000|2024-11-20 01:07:20|1460.5|1454.6|1460.5|1454.6|1460.6|1454.7|1460.42|1454.52|15
1732064850000|2024-11-20 01:07:30|1460.52|1454.62|1460.33|1454.43|1460.52|1454.62|1460.1|1454.2|17
1732064860000|2024-11-20 01:07:40|1459.9|1454|1459.92|1454.02|1459.92|1454.02|1459.53|1453.63|19
1732064870000|2024-11-20 01:07:50|1459.95|1454.05|1460.58|1454.68|1460.7|1454.8|1459.95|1454.05|23
1732064880000|2024-11-20 01:08:00|1460.8|1454.9|1460.52|1454.62|1460.8|1454.9|1460.2|1454.3|26
1732064890000|2024-11-20 01:08:10|1460.45|1454.55|1460.5|1454.6|1460.55|1454.65|1460.4|1454.5|25
1732064900000|2024-11-20 01:08:20|1461|1455.1|1460.6|1454.7|1461.38|1455.48|1460.45|1454.55|29
1732064910000|2024-11-20 01:08:30|1460.7|1454.8|1461.5|1455.6|1461.7|1455.8|1460.65|1454.75|25
1732064920000|2024-11-20 01:08:40|1461.65|1455.75|1461.59|1455.69|1461.75|1455.85|1461.47|1455.57|23
1732064930000|2024-11-20 01:08:50|1461.62|1455.72|1462.42|1456.52|1462.54|1456.64|1461.59|1455.69|21
1732064940000|2024-11-20 01:09:00|1462.41|1456.51|1461.7|1455.8|1462.48|1456.58|1461.7|1455.8|33
1732064950000|2024-11-20 01:09:10|1461.68|1455.78|1462.38|1456.48|1462.54|1456.64|1461.56|1455.66|23
1732064960000|2024-11-20 01:09:20|1462.45|1456.55|1462.56|1456.66|1463.35|1457.45|1462.4|1456.5|21
1732064970000|2024-11-20 01:09:30|1462.49|1456.59|1461.62|1455.72|1462.65|1456.75|1461.62|1455.72|20
1732064980000|2024-11-20 01:09:40|1461.64|1455.74|1461.64|1455.74|1461.7|1455.8|1461.57|1455.67|23
1732064990000|2024-11-20 01:09:50|1461.59|1455.69|1462.45|1456.55|1462.45|1456.55|1461.59|1455.69|16
1732065000000|2024-11-20 01:10:00|1462.4|1456.5|1462.48|1456.58|1462.52|1456.62|1461.7|1455.8|24
1732065010000|2024-11-20 01:10:10|1462.5|1456.6|1462.45|1456.55|1462.52|1456.62|1462.45|1456.55|9
1732065020000|2024-11-20 01:10:20|1462.43|1456.53|1462.05|1456.15|1462.48|1456.58|1461.54|1455.64|25
1732065030000|2024-11-20 01:10:30|1462.41|1456.51|1461.57|1455.67|1462.41|1456.51|1461.54|1455.64|21
1732065040000|2024-11-20 01:10:40|1461.54|1455.64|1461.49|1455.59|1461.7|1455.8|1461.49|1455.59|17
1732065050000|2024-11-20 01:10:50|1461.46|1455.56|1462.36|1456.46|1462.44|1456.54|1461.45|1455.55|28
1732065060000|2024-11-20 01:11:00|1462.37|1456.47|1462.43|1456.53|1462.48|1456.58|1462.37|1456.47|16
1732065070000|2024-11-20 01:11:10|1462.44|1456.54|1459.55|1453.65|1462.48|1456.58|1459.45|1453.55|34
1732065080000|2024-11-20 01:11:20|1459.6|1453.7|1460.39|1454.49|1460.47|1454.57|1459.5|1453.6|19
1732065090000|2024-11-20 01:11:30|1460.4|1454.5|1460.45|1454.55|1460.45|1454.55|1459.64|1453.74|22
1732065100000|2024-11-20 01:11:40|1460.46|1454.56|1459.6|1453.7|1460.46|1454.56|1459.51|1453.61|23
1732065110000|2024-11-20 01:11:50|1459.48|1453.58|1458.53|1452.63|1459.48|1453.58|1458.45|1452.55|18
1732065120000|2024-11-20 01:12:00|1458.65|1452.75|1458.68|1452.78|1458.85|1452.95|1458.45|1452.55|14
1732065130000|2024-11-20 01:12:10|1459.31|1453.41|1459.37|1453.47|1459.4|1453.5|1458.62|1452.72|7
1732065140000|2024-11-20 01:12:20|1459.36|1453.46|1459.34|1453.44|1459.36|1453.46|1459.34|1453.44|2
1732065150000|2024-11-20 01:12:30|1459.33|1453.43|1459.46|1453.56|1459.46|1453.56|1459.33|1453.43|3
1732065160000|2024-11-20 01:12:40|1459.52|1453.62|1459.5|1453.6|1459.52|1453.62|1459.4|1453.5|9
1732065170000|2024-11-20 01:12:50|1459.48|1453.58|1459.45|1453.55|1459.48|1453.58|1459.35|1453.45|7
1732065180000|2024-11-20 01:13:00|1459.48|1453.58|1459.48|1453.58|1459.5|1453.6|1459.39|1453.49|7
1732065190000|2024-11-20 01:13:10|1459.45|1453.55|1459.43|1453.53|1459.5|1453.6|1459.34|1453.44|11
1732065200000|2024-11-20 01:13:20|1458.55|1452.65|1458.5|1452.6|1458.55|1452.65|1457.8|1451.9|12
1732065210000|2024-11-20 01:13:30|1458.43|1452.53|1458.54|1452.64|1458.54|1452.64|1457.68|1451.78|11
1732065220000|2024-11-20 01:13:40|1458.5|1452.6|1458.48|1452.58|1458.52|1452.62|1458.44|1452.54|8
1732065230000|2024-11-20 01:13:50|1458.45|1452.55|1458.4|1452.5|1458.45|1452.55|1457.68|1451.78|12
1732065240000|2024-11-20 01:14:00|1458.38|1452.48|1458.52|1452.62|1458.54|1452.64|1457.75|1451.85|18
1732065250000|2024-11-20 01:14:10|1458.5|1452.6|1458.49|1452.59|1458.54|1452.64|1458.47|1452.57|16
1732065260000|2024-11-20 01:14:20|1458.54|1452.64|1458.8|1452.9|1458.8|1452.9|1458.49|1452.59|12
1732065270000|2024-11-20 01:14:30|1459.45|1453.55|1459.55|1453.65|1459.55|1453.65|1459.45|1453.55|2
1732065280000|2024-11-20 01:14:40|1459.6|1453.7|1459.55|1453.65|1459.65|1453.75|1459.55|1453.65|3
1732065290000|2024-11-20 01:14:50|1459.6|1453.7|1459.75|1453.85|1459.85|1453.95|1459.6|1453.7|7
1732065300000|2024-11-20 01:15:00|1459.65|1453.75|1459.6|1453.7|1459.95|1454.05|1459.55|1453.65|9
1732065310000|2024-11-20 01:15:10|1459.8|1453.9|1460.75|1454.85|1460.75|1454.85|1459.8|1453.9|5
1732065320000|2024-11-20 01:15:20|1460.45|1454.55|1459.65|1453.75|1460.45|1454.55|1459.65|1453.75|8
1732065330000|2024-11-20 01:15:30|1459.45|1453.55|1459.45|1453.55|1459.45|1453.55|1459.45|1453.55|1
1732065340000|2024-11-20 01:15:40|1459.3|1453.4|1457.95|1452.05|1459.3|1453.4|1457.95|1452.05|5
1732065350000|2024-11-20 01:15:50|1457.7|1451.8|1456.65|1450.75|1458.45|1452.55|1456.65|1450.75|7
1732065360000|2024-11-20 01:16:00|1456.45|1450.55|1455.65|1449.75|1456.6|1450.7|1455.65|1449.75|15
1732065370000|2024-11-20 01:16:10|1455.6|1449.7|1455.6|1449.7|1455.6|1449.7|1455.6|1449.7|1
1732065380000|2024-11-20 01:16:20|1455.45|1449.55|1456.45|1450.55|1456.45|1450.55|1455.45|1449.55|12
1732065390000|2024-11-20 01:16:30|1456.3|1450.4|1456.6|1450.7|1456.6|1450.7|1455.75|1449.85|12
1732065400000|2024-11-20 01:16:40|1456.55|1450.65|1457.8|1451.9|1457.8|1451.9|1456.55|1450.65|19
1732065410000|2024-11-20 01:16:50|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1457.65|1451.75|6
1732065420000|2024-11-20 01:17:00|1458.6|1452.7|1457.65|1451.75|1458.6|1452.7|1457.65|1451.75|8
1732065430000|2024-11-20 01:17:10|1457.7|1451.8|1458.45|1452.55|1458.7|1452.8|1457.65|1451.75|14
1732065440000|2024-11-20 01:17:20|1457.7|1451.8|1457.7|1451.8|1458.45|1452.55|1457.65|1451.75|9
1732065450000|2024-11-20 01:17:30|1457.65|1451.75|1458.45|1452.55|1458.5|1452.6|1457.65|1451.75|10
1732065460000|2024-11-20 01:17:40|1458.65|1452.75|1458.65|1452.75|1458.7|1452.8|1458.65|1452.75|3
1732065480000|2024-11-20 01:18:00|1458.75|1452.85|1457.7|1451.8|1458.75|1452.85|1457.7|1451.8|9
1732065490000|2024-11-20 01:18:10|1457.75|1451.85|1457.45|1451.55|1457.8|1451.9|1456.65|1450.75|7
1732065500000|2024-11-20 01:18:20|1457.3|1451.4|1456.45|1450.55|1457.3|1451.4|1456.45|1450.55|4
1732065510000|2024-11-20 01:18:30|1456.65|1450.75|1456.7|1450.8|1457.45|1451.55|1456.65|1450.75|15
1732065520000|2024-11-20 01:18:40|1456.65|1450.75|1457.4|1451.5|1457.4|1451.5|1456.65|1450.75|9
1732065530000|2024-11-20 01:18:50|1456.75|1450.85|1456.45|1450.55|1456.75|1450.85|1455.65|1449.75|7
1732065540000|2024-11-20 01:19:00|1455.7|1449.8|1455.85|1449.95|1455.85|1449.95|1455.65|1449.75|9
1732065550000|2024-11-20 01:19:10|1455.8|1449.9|1455.7|1449.8|1456.45|1450.55|1455.65|1449.75|12
1732065560000|2024-11-20 01:19:20|1455.55|1449.65|1454.55|1448.65|1455.55|1449.65|1454.45|1448.55|5
1732065570000|2024-11-20 01:19:30|1454.7|1448.8|1454.85|1448.95|1454.9|1449|1454.7|1448.8|18
1732065580000|2024-11-20 01:19:40|1454.65|1448.75|1454.8|1448.9|1454.8|1448.9|1454.55|1448.65|16
1732065590000|2024-11-20 01:19:50|1454.85|1448.95|1454.75|1448.85|1455.45|1449.55|1454.65|1448.75|15
1732065600000|2024-11-20 01:20:00|1454.7|1448.8|1454.95|1449.05|1455.45|1449.55|1454.65|1448.75|14
1732065610000|2024-11-20 01:20:10|1454.7|1448.8|1454.8|1448.9|1454.8|1448.9|1454.6|1448.7|8
1732065620000|2024-11-20 01:20:20|1454.65|1448.75|1455.55|1449.65|1455.75|1449.85|1454.55|1448.65|17
1732065630000|2024-11-20 01:20:30|1455.45|1449.55|1455.75|1449.85|1455.75|1449.85|1455.45|1449.55|7
1732065640000|2024-11-20 01:20:40|1455.8|1449.9|1455.75|1449.85|1456.55|1450.65|1455.65|1449.75|12
1732065650000|2024-11-20 01:20:50|1456.35|1450.45|1455.75|1449.85|1456.45|1450.55|1455.65|1449.75|11
1732065660000|2024-11-20 01:21:00|1455.8|1449.9|1455.7|1449.8|1456.45|1450.55|1455.65|1449.75|9
1732065670000|2024-11-20 01:21:10|1455.75|1449.85|1456.55|1450.65|1456.55|1450.65|1455.75|1449.85|4
1732065680000|2024-11-20 01:21:20|1456.65|1450.75|1456.55|1450.65|1456.7|1450.8|1456.55|1450.65|10
1732065690000|2024-11-20 01:21:30|1456.45|1450.55|1455.85|1449.95|1456.45|1450.55|1455.65|1449.75|6
1732065700000|2024-11-20 01:21:40|1455.8|1449.9|1455.65|1449.75|1455.8|1449.9|1455.65|1449.75|5
1732065710000|2024-11-20 01:21:50|1455.55|1449.65|1455.55|1449.65|1455.75|1449.85|1455.55|1449.65|14
1732065720000|2024-11-20 01:22:00|1455.45|1449.55|1455.55|1449.65|1455.6|1449.7|1455.45|1449.55|5
1732065730000|2024-11-20 01:22:10|1455.6|1449.7|1454.55|1448.65|1455.6|1449.7|1454.55|1448.65|7
1732065740000|2024-11-20 01:22:20|1454.45|1448.55|1452.65|1446.75|1454.45|1448.55|1452.65|1446.75|5
1732065750000|2024-11-20 01:22:30|1452.75|1446.85|1451.9|1446|1452.75|1446.85|1451.75|1445.85|12
1732065760000|2024-11-20 01:22:40|1452.4|1446.5|1451.75|1445.85|1452.45|1446.55|1451.65|1445.75|11
1732065770000|2024-11-20 01:22:50|1451.65|1445.75|1451.65|1445.75|1452.45|1446.55|1451.65|1445.75|13
1732065780000|2024-11-20 01:23:00|1451.75|1445.85|1451.45|1445.55|1451.75|1445.85|1451.35|1445.45|8
1732065790000|2024-11-20 01:23:10|1450.72|1444.82|1449.61|1443.71|1450.85|1444.95|1449.55|1443.65|18
1732065800000|2024-11-20 01:23:20|1449.38|1443.48|1449.38|1443.48|1449.45|1443.55|1448.7|1442.8|28
1732065810000|2024-11-20 01:23:30|1449.35|1443.45|1448.56|1442.66|1449.42|1443.52|1448.4|1442.5|22
1732065820000|2024-11-20 01:23:40|1448.61|1442.71|1448.6|1442.7|1449.45|1443.55|1448.45|1442.55|24
1732065830000|2024-11-20 01:23:50|1448.61|1442.71|1447.85|1441.95|1449.43|1443.53|1447.85|1441.95|28
1732065840000|2024-11-20 01:24:00|1447.54|1441.64|1447.45|1441.55|1447.65|1441.75|1447.39|1441.49|24
1732065850000|2024-11-20 01:24:10|1447.43|1441.53|1447.35|1441.45|1447.45|1441.55|1446.45|1440.55|24
1732065860000|2024-11-20 01:24:20|1446.95|1441.05|1446.68|1440.78|1447.45|1441.55|1446.46|1440.56|29
1732065870000|2024-11-20 01:24:30|1447.4|1441.5|1446.59|1440.69|1447.4|1441.5|1446.45|1440.55|9
1732065880000|2024-11-20 01:24:40|1446.62|1440.72|1446.9|1441|1447.7|1441.8|1446.62|1440.72|29
1732065890000|2024-11-20 01:24:50|1447.36|1441.46|1446.54|1440.64|1447.41|1441.51|1446.39|1440.49|13
1732065900000|2024-11-20 01:25:00|1446.56|1440.66|1447.55|1441.65|1447.55|1441.65|1446.45|1440.55|33
1732065910000|2024-11-20 01:25:10|1447.5|1441.6|1447.36|1441.46|1447.54|1441.64|1446.54|1440.64|32
1732065920000|2024-11-20 01:25:20|1447.4|1441.5|1446.54|1440.64|1447.51|1441.61|1446.39|1440.49|31
1732065930000|2024-11-20 01:25:30|1446.46|1440.56|1445.6|1439.7|1446.46|1440.56|1445.35|1439.45|28
1732065940000|2024-11-20 01:25:40|1445.49|1439.59|1445.4|1439.5|1445.54|1439.64|1445.33|1439.43|21
1732065950000|2024-11-20 01:25:50|1445.39|1439.49|1445.48|1439.58|1445.53|1439.63|1445.25|1439.35|26
1732065960000|2024-11-20 01:26:00|1445.5|1439.6|1446.7|1440.8|1446.9|1441|1445.4|1439.5|34
1732065970000|2024-11-20 01:26:10|1446.65|1440.75|1446.5|1440.6|1447.45|1441.55|1446.45|1440.55|30
1732065980000|2024-11-20 01:26:20|1446.57|1440.67|1448.45|1442.55|1448.48|1442.58|1446.57|1440.67|31
1732065990000|2024-11-20 01:26:30|1448.4|1442.5|1449.55|1443.65|1449.55|1443.65|1448.2|1442.3|26
1732066000000|2024-11-20 01:26:40|1449.6|1443.7|1449.4|1443.5|1449.65|1443.75|1449.38|1443.48|23
1732066010000|2024-11-20 01:26:50|1449.33|1443.43|1449.55|1443.65|1449.6|1443.7|1448.8|1442.9|24
1732066020000|2024-11-20 01:27:00|1449.6|1443.7|1449.52|1443.62|1449.95|1444.05|1449.4|1443.5|34
1732066030000|2024-11-20 01:27:10|1449.51|1443.61|1449.7|1443.8|1449.7|1443.8|1449.38|1443.48|31
1732066040000|2024-11-20 01:27:20|1449.67|1443.77|1449.1|1443.2|1449.78|1443.88|1449.1|1443.2|33
1732066050000|2024-11-20 01:27:30|1449.37|1443.47|1448.55|1442.65|1449.9|1444|1448.42|1442.52|32
1732066060000|2024-11-20 01:27:40|1448.45|1442.55|1448.46|1442.56|1448.8|1442.9|1448.2|1442.3|33
1732066070000|2024-11-20 01:27:50|1448.41|1442.51|1448.6|1442.7|1448.7|1442.8|1448.41|1442.51|25
1732066080000|2024-11-20 01:28:00|1448.65|1442.75|1448.42|1442.52|1448.65|1442.75|1448.3|1442.4|31
1732066090000|2024-11-20 01:28:10|1448.47|1442.57|1447.55|1441.65|1448.47|1442.57|1447.55|1441.65|29
1732066100000|2024-11-20 01:28:20|1447.52|1441.62|1447.46|1441.56|1447.72|1441.82|1446.45|1440.55|34
1732066110000|2024-11-20 01:28:30|1447.45|1441.55|1447.63|1441.73|1447.68|1441.78|1447.43|1441.53|31
1732066120000|2024-11-20 01:28:40|1447.65|1441.75|1447.62|1441.72|1447.65|1441.75|1447.38|1441.48|28
1732066130000|2024-11-20 01:28:50|1447.6|1441.7|1447.38|1441.48|1447.65|1441.75|1447.3|1441.4|30
1732066140000|2024-11-20 01:29:00|1447.3|1441.4|1447.4|1441.5|1447.7|1441.8|1446.75|1440.85|32
1732066150000|2024-11-20 01:29:10|1447.53|1441.63|1447.57|1441.67|1447.59|1441.69|1447.4|1441.5|35
1732066160000|2024-11-20 01:29:20|1447.59|1441.69|1447.49|1441.59|1447.62|1441.72|1447.4|1441.5|29
1732066170000|2024-11-20 01:29:30|1447.42|1441.52|1448.45|1442.55|1448.85|1442.95|1447.4|1441.5|27
1732066180000|2024-11-20 01:29:40|1448.65|1442.75|1447.78|1441.88|1448.65|1442.75|1447.7|1441.8|25
1732066190000|2024-11-20 01:29:50|1447.7|1441.8|1447.63|1441.73|1447.8|1441.9|1447.45|1441.55|25
1732066200000|2024-11-20 01:30:00|1447.67|1441.77|1446.78|1440.88|1448.6|1442.7|1446.67|1440.77|26
1732066210000|2024-11-20 01:30:10|1447.38|1441.48|1446.43|1440.53|1448.3|1442.4|1446.43|1440.53|32
1732066220000|2024-11-20 01:30:20|1446.15|1440.25|1446.45|1440.55|1446.46|1440.56|1445.53|1439.63|34
1732066230000|2024-11-20 01:30:30|1446.6|1440.7|1447.37|1441.47|1447.8|1441.9|1446.6|1440.7|35
1732066240000|2024-11-20 01:30:40|1447.32|1441.42|1446.75|1440.85|1447.33|1441.43|1446.52|1440.62|33
1732066250000|2024-11-20 01:30:50|1447.3|1441.4|1446.8|1440.9|1447.56|1441.66|1446.42|1440.52|30
1732066260000|2024-11-20 01:31:00|1446.9|1441|1446.55|1440.65|1447.58|1441.68|1446.55|1440.65|32
1732066270000|2024-11-20 01:31:10|1446.5|1440.6|1445.55|1439.65|1446.7|1440.8|1445.53|1439.63|31
1732066280000|2024-11-20 01:31:20|1445.5|1439.6|1445.3|1439.4|1445.5|1439.6|1444.45|1438.55|18
1732066290000|2024-11-20 01:31:30|1445.15|1439.25|1445.75|1439.85|1446.16|1440.26|1445.15|1439.25|30
1732066300000|2024-11-20 01:31:40|1445.68|1439.78|1445.65|1439.75|1445.72|1439.82|1445.45|1439.55|30
1732066310000|2024-11-20 01:31:50|1445.72|1439.82|1447.48|1441.58|1447.79|1441.89|1445.72|1439.82|31
1732066320000|2024-11-20 01:32:00|1447.49|1441.59|1447.78|1441.88|1448.1|1442.2|1447.4|1441.5|26
1732066330000|2024-11-20 01:32:10|1447.75|1441.85|1449.86|1443.96|1449.86|1443.96|1447.55|1441.65|36
1732066340000|2024-11-20 01:32:20|1449.95|1444.05|1451.73|1445.83|1451.73|1445.83|1449.95|1444.05|33
1732066350000|2024-11-20 01:32:30|1452|1446.1|1451.65|1445.75|1452.65|1446.75|1451.59|1445.69|28
1732066360000|2024-11-20 01:32:40|1451.62|1445.72|1453.5|1447.6|1453.7|1447.8|1451.51|1445.61|30
1732066370000|2024-11-20 01:32:50|1453.55|1447.65|1454.6|1448.7|1454.7|1448.8|1453.55|1447.65|29
1732066380000|2024-11-20 01:33:00|1454.65|1448.75|1454.65|1448.75|1455.9|1450|1454.55|1448.65|29
1732066390000|2024-11-20 01:33:10|1454.7|1448.8|1454.79|1448.89|1455.65|1449.75|1454.58|1448.68|26
1732066400000|2024-11-20 01:33:20|1454.45|1448.55|1454.65|1448.75|1454.85|1448.95|1454.41|1448.51|27
1732066410000|2024-11-20 01:33:30|1454.53|1448.63|1456.58|1450.68|1456.6|1450.7|1454.53|1448.63|27
1732066420000|2024-11-20 01:33:40|1456.54|1450.64|1455.58|1449.68|1456.58|1450.68|1455.58|1449.68|24
1732066430000|2024-11-20 01:33:50|1455.59|1449.69|1454.67|1448.77|1455.8|1449.9|1454.67|1448.77|26
1732066440000|2024-11-20 01:34:00|1454.65|1448.75|1455.3|1449.4|1455.5|1449.6|1454.45|1448.55|30
1732066450000|2024-11-20 01:34:10|1455.02|1449.12|1455.68|1449.78|1455.73|1449.83|1454.81|1448.91|30
1732066460000|2024-11-20 01:34:20|1455.7|1449.8|1455.71|1449.81|1455.71|1449.81|1454.9|1449|24
1732066470000|2024-11-20 01:34:30|1455.7|1449.8|1456.5|1450.6|1456.6|1450.7|1455.7|1449.8|32
1732066480000|2024-11-20 01:34:40|1456.55|1450.65|1456.36|1450.46|1456.6|1450.7|1456.2|1450.3|20
1732066490000|2024-11-20 01:34:50|1456.38|1450.48|1456|1450.1|1456.42|1450.52|1455.43|1449.53|32
1732066500000|2024-11-20 01:35:00|1456.15|1450.25|1455.33|1449.43|1456.6|1450.7|1455.33|1449.43|35
1732066510000|2024-11-20 01:35:10|1455.32|1449.42|1454.42|1448.52|1455.48|1449.58|1453.98|1448.08|34
1732066520000|2024-11-20 01:35:20|1454.35|1448.45|1453.4|1447.5|1454.73|1448.83|1453.4|1447.5|31
1732066530000|2024-11-20 01:35:30|1453.48|1447.58|1454.43|1448.53|1454.55|1448.65|1453.48|1447.58|33
1732066540000|2024-11-20 01:35:40|1454.45|1448.55|1454.78|1448.88|1455.42|1449.52|1454.45|1448.55|35
1732066550000|2024-11-20 01:35:50|1454.67|1448.77|1454.62|1448.72|1454.9|1449|1454.49|1448.59|21
1732066560000|2024-11-20 01:36:00|1455.05|1449.15|1456.45|1450.55|1456.6|1450.7|1455.05|1449.15|32
1732066570000|2024-11-20 01:36:10|1456.58|1450.68|1457.34|1451.44|1457.54|1451.64|1456.45|1450.55|28
1732066580000|2024-11-20 01:36:20|1457.33|1451.43|1458.44|1452.54|1458.5|1452.6|1457.33|1451.43|27
1732066590000|2024-11-20 01:36:30|1458.42|1452.52|1459.25|1453.35|1459.51|1453.61|1458.32|1452.42|31
1732066600000|2024-11-20 01:36:40|1459.4|1453.5|1459.5|1453.6|1459.7|1453.8|1458.76|1452.86|31
1732066610000|2024-11-20 01:36:50|1459.3|1453.4|1458.45|1452.55|1459.3|1453.4|1458.35|1452.45|30
1732066620000|2024-11-20 01:37:00|1458.51|1452.61|1458.54|1452.64|1458.78|1452.88|1458.45|1452.55|29
1732066630000|2024-11-20 01:37:10|1458.51|1452.61|1458.57|1452.67|1459.37|1453.47|1458.4|1452.5|34
1732066640000|2024-11-20 01:37:20|1458.54|1452.64|1459.58|1453.68|1459.58|1453.68|1458.54|1452.64|32
1732066650000|2024-11-20 01:37:30|1459.53|1453.63|1459.43|1453.53|1459.53|1453.63|1458.7|1452.8|31
1732066660000|2024-11-20 01:37:40|1459.4|1453.5|1459.53|1453.63|1459.7|1453.8|1459|1453.1|26
1732066670000|2024-11-20 01:37:50|1459.58|1453.68|1459.6|1453.7|1459.66|1453.76|1459.57|1453.67|28
1732066680000|2024-11-20 01:38:00|1459.59|1453.69|1459.62|1453.72|1459.75|1453.85|1459.43|1453.53|31
1732066690000|2024-11-20 01:38:10|1459.59|1453.69|1459.47|1453.57|1459.6|1453.7|1458.85|1452.95|33
1732066700000|2024-11-20 01:38:20|1459.5|1453.6|1460.5|1454.6|1460.5|1454.6|1459.47|1453.57|23
1732066710000|2024-11-20 01:38:30|1460.45|1454.55|1460.15|1454.25|1460.6|1454.7|1459.45|1453.55|23
1732066720000|2024-11-20 01:38:40|1460.42|1454.52|1459.54|1453.64|1460.42|1454.52|1459.3|1453.4|21
1732066730000|2024-11-20 01:38:50|1459.53|1453.63|1459.57|1453.67|1459.65|1453.75|1459.25|1453.35|22
1732066740000|2024-11-20 01:39:00|1459.65|1453.75|1459.65|1453.75|1459.75|1453.85|1459.48|1453.58|18
1732066750000|2024-11-20 01:39:10|1459.59|1453.69|1459.2|1453.3|1459.7|1453.8|1458.61|1452.71|29
1732066760000|2024-11-20 01:39:20|1459.39|1453.49|1459.75|1453.85|1459.75|1453.85|1459|1453.1|26
1732066770000|2024-11-20 01:39:30|1459.6|1453.7|1459.75|1453.85|1459.78|1453.88|1459.43|1453.53|31
1732066780000|2024-11-20 01:39:40|1459.62|1453.72|1460.54|1454.64|1460.65|1454.75|1459.6|1453.7|25
1732066790000|2024-11-20 01:39:50|1460.49|1454.59|1461.4|1455.5|1461.4|1455.5|1460.45|1454.55|17
1732066800000|2024-11-20 01:40:00|1461.39|1455.49|1460.39|1454.49|1461.39|1455.49|1460.39|1454.49|31
1732066810000|2024-11-20 01:40:10|1460.43|1454.53|1459.65|1453.75|1460.52|1454.62|1459.5|1453.6|26
1732066820000|2024-11-20 01:40:20|1459.55|1453.65|1458.5|1452.6|1459.55|1453.65|1458.4|1452.5|21
1732066830000|2024-11-20 01:40:30|1458.55|1452.65|1458.29|1452.39|1458.65|1452.75|1458.29|1452.39|19
1732066840000|2024-11-20 01:40:40|1458.38|1452.48|1458.44|1452.54|1458.5|1452.6|1457.62|1451.72|28
1732066850000|2024-11-20 01:40:50|1458.41|1452.51|1458.44|1452.54|1458.48|1452.58|1458.35|1452.45|17
1732066860000|2024-11-20 01:41:00|1458.45|1452.55|1458.05|1452.15|1458.45|1452.55|1457.35|1451.45|34
1732066870000|2024-11-20 01:41:10|1458.45|1452.55|1458.41|1452.51|1458.45|1452.55|1457.78|1451.88|23
1732066880000|2024-11-20 01:41:20|1458.42|1452.52|1457.67|1451.77|1458.45|1452.55|1457.62|1451.72|19
1732066890000|2024-11-20 01:41:30|1457.62|1451.72|1457.05|1451.15|1457.73|1451.83|1457.05|1451.15|24
1732066900000|2024-11-20 01:41:40|1457.36|1451.46|1457.38|1451.48|1457.5|1451.6|1457.2|1451.3|15
1732066910000|2024-11-20 01:41:50|1457.4|1451.5|1457.51|1451.61|1457.75|1451.85|1457.25|1451.35|23
1732066920000|2024-11-20 01:42:00|1457.49|1451.59|1457.43|1451.53|1457.8|1451.9|1457.38|1451.48|29
1732066930000|2024-11-20 01:42:10|1457.34|1451.44|1457.51|1451.61|1457.56|1451.66|1457.34|1451.44|20
1732066940000|2024-11-20 01:42:20|1457.4|1451.5|1457.51|1451.61|1457.56|1451.66|1457.4|1451.5|23
1732066950000|2024-11-20 01:42:30|1457.75|1451.85|1457.42|1451.52|1458|1452.1|1457.3|1451.4|28
1732066960000|2024-11-20 01:42:40|1457.47|1451.57|1457.62|1451.72|1458|1452.1|1457.45|1451.55|18
1732066970000|2024-11-20 01:42:50|1457.61|1451.71|1457.35|1451.45|1457.65|1451.75|1457.1|1451.2|27
1732066980000|2024-11-20 01:43:00|1457.36|1451.46|1457.88|1451.98|1458|1452.1|1457.34|1451.44|27
1732066990000|2024-11-20 01:43:10|1457.92|1452.02|1460.48|1454.58|1461.3|1455.4|1457.92|1452.02|31
1732067000000|2024-11-20 01:43:20|1460.47|1454.57|1459.56|1453.66|1460.48|1454.58|1459.54|1453.64|12
1732067010000|2024-11-20 01:43:30|1459.54|1453.64|1458.57|1452.67|1459.54|1453.64|1458.57|1452.67|16
1732067020000|2024-11-20 01:43:40|1458.62|1452.72|1458.65|1452.75|1458.75|1452.85|1458.35|1452.45|23
1732067030000|2024-11-20 01:43:50|1458.62|1452.72|1457.3|1451.4|1458.62|1452.72|1456.65|1450.75|29
1732067040000|2024-11-20 01:44:00|1457.21|1451.31|1456.37|1450.47|1457.43|1451.53|1455.85|1449.95|31
1732067050000|2024-11-20 01:44:10|1456.45|1450.55|1453.75|1447.85|1456.45|1450.55|1453.45|1447.55|27
1732067060000|2024-11-20 01:44:20|1453.45|1447.55|1453.65|1447.75|1454.39|1448.49|1453.3|1447.4|35
1732067070000|2024-11-20 01:44:30|1453.45|1447.55|1452.45|1446.55|1453.54|1447.64|1452.45|1446.55|26
1732067080000|2024-11-20 01:44:40|1452.51|1446.61|1451.6|1445.7|1452.55|1446.65|1450.59|1444.69|33
1732067090000|2024-11-20 01:44:50|1451.75|1445.85|1451.75|1445.85|1452.52|1446.62|1451.59|1445.69|31
1732067100000|2024-11-20 01:45:00|1451.73|1445.83|1453.35|1447.45|1453.35|1447.45|1451.59|1445.69|35
1732067110000|2024-11-20 01:45:10|1453.5|1447.6|1451.45|1445.55|1454.64|1448.74|1451.45|1445.55|36
1732067120000|2024-11-20 01:45:20|1451.57|1445.67|1452.5|1446.6|1452.65|1446.75|1451.57|1445.67|21
1732067130000|2024-11-20 01:45:30|1452.48|1446.58|1451.84|1445.94|1452.48|1446.58|1451.6|1445.7|26
1732067140000|2024-11-20 01:45:40|1451.8|1445.9|1452.48|1446.58|1452.52|1446.62|1451.75|1445.85|25
1732067150000|2024-11-20 01:45:50|1452.52|1446.62|1452.52|1446.62|1452.75|1446.85|1451.85|1445.95|28
1732067160000|2024-11-20 01:46:00|1452.55|1446.65|1451.66|1445.76|1452.61|1446.71|1451.57|1445.67|24
1732067170000|2024-11-20 01:46:10|1451.61|1445.71|1452.35|1446.45|1452.35|1446.45|1451.2|1445.3|28
1732067180000|2024-11-20 01:46:20|1452.38|1446.48|1452.55|1446.65|1452.7|1446.8|1451.61|1445.71|35
1732067190000|2024-11-20 01:46:30|1452.5|1446.6|1452.35|1446.45|1452.57|1446.67|1452.2|1446.3|23
1732067200000|2024-11-20 01:46:40|1452.43|1446.53|1451.5|1445.6|1452.45|1446.55|1451.45|1445.55|27
1732067210000|2024-11-20 01:46:50|1451.48|1445.58|1451.36|1445.46|1451.48|1445.58|1450.35|1444.45|26
1732067220000|2024-11-20 01:47:00|1451.45|1445.55|1451.5|1445.6|1451.55|1445.65|1451.2|1445.3|30
1732067230000|2024-11-20 01:47:10|1451.43|1445.53|1449.65|1443.75|1451.45|1445.55|1449.65|1443.75|24
1732067240000|2024-11-20 01:47:20|1449.57|1443.67|1449.54|1443.64|1449.75|1443.85|1448.95|1443.05|21
1732067250000|2024-11-20 01:47:30|1449.47|1443.57|1449.65|1443.75|1450.15|1444.25|1449.35|1443.45|30
1732067260000|2024-11-20 01:47:40|1449.8|1443.9|1450.54|1444.64|1450.65|1444.75|1449.67|1443.77|24
1732067270000|2024-11-20 01:47:50|1450.49|1444.59|1450.43|1444.53|1450.6|1444.7|1450.2|1444.3|18
1732067280000|2024-11-20 01:48:00|1450.34|1444.44|1449.43|1443.53|1450.48|1444.58|1449.1|1443.2|22
1732067290000|2024-11-20 01:48:10|1449.42|1443.52|1448.15|1442.25|1449.43|1443.53|1448.15|1442.25|15
1732067300000|2024-11-20 01:48:20|1448.45|1442.55|1446.65|1440.75|1448.45|1442.55|1446.65|1440.75|25
1732067310000|2024-11-20 01:48:30|1446.66|1440.76|1446.45|1440.55|1447.55|1441.65|1446.35|1440.45|21
1732067320000|2024-11-20 01:48:40|1446.35|1440.45|1446.5|1440.6|1446.75|1440.85|1446.35|1440.45|31
1732067330000|2024-11-20 01:48:50|1446.52|1440.62|1447.45|1441.55|1447.65|1441.75|1446.5|1440.6|29
1732067340000|2024-11-20 01:49:00|1447.4|1441.5|1449.45|1443.55|1449.55|1443.65|1447.4|1441.5|34
1732067350000|2024-11-20 01:49:10|1449.34|1443.44|1447.46|1441.56|1449.34|1443.44|1447.45|1441.55|30
1732067360000|2024-11-20 01:49:20|1447.48|1441.58|1448.46|1442.56|1448.46|1442.56|1446.45|1440.55|34
1732067370000|2024-11-20 01:49:30|1448.47|1442.57|1449.59|1443.69|1450.45|1444.55|1448.47|1442.57|25
1732067380000|2024-11-20 01:49:40|1449.54|1443.64|1448.7|1442.8|1449.54|1443.64|1448.57|1442.67|23
1732067390000|2024-11-20 01:49:50|1448.73|1442.83|1448.46|1442.56|1449.44|1443.54|1448.45|1442.55|20
1732067400000|2024-11-20 01:50:00|1448.45|1442.55|1449.51|1443.61|1450.37|1444.47|1448.42|1442.52|33
1732067410000|2024-11-20 01:50:10|1449.49|1443.59|1449.95|1444.05|1450.5|1444.6|1449.38|1443.48|30
1732067420000|2024-11-20 01:50:20|1449.7|1443.8|1450.62|1444.72|1450.62|1444.72|1449.51|1443.61|30
1732067430000|2024-11-20 01:50:30|1450.65|1444.75|1451.48|1445.58|1451.69|1445.79|1450.57|1444.67|22
1732067440000|2024-11-20 01:50:40|1451.46|1445.56|1451.52|1445.62|1451.58|1445.68|1451.42|1445.52|21
1732067450000|2024-11-20 01:50:50|1452.17|1446.27|1451.68|1445.78|1452.2|1446.3|1451.5|1445.6|21
1732067460000|2024-11-20 01:51:00|1451.62|1445.72|1450.34|1444.44|1452.1|1446.2|1450.25|1444.35|30
1732067470000|2024-11-20 01:51:10|1450.36|1444.46|1449.54|1443.64|1450.43|1444.53|1449.2|1443.3|27
1732067480000|2024-11-20 01:51:20|1449.53|1443.63|1450.27|1444.37|1450.37|1444.47|1449.3|1443.4|23
1732067490000|2024-11-20 01:51:30|1450.3|1444.4|1451.45|1445.55|1451.45|1445.55|1449.59|1443.69|30
1732067500000|2024-11-20 01:51:40|1451.47|1445.57|1452.32|1446.42|1452.37|1446.47|1451.39|1445.49|27
1732067510000|2024-11-20 01:51:50|1452.37|1446.47|1451.56|1445.66|1452.5|1446.6|1451.49|1445.59|24
1732067520000|2024-11-20 01:52:00|1451.49|1445.59|1452.1|1446.2|1452.45|1446.55|1451.49|1445.59|27
1732067530000|2024-11-20 01:52:10|1452.48|1446.58|1452.65|1446.75|1452.65|1446.75|1452.42|1446.52|19
1732067540000|2024-11-20 01:52:20|1452.67|1446.77|1452.8|1446.9|1454|1448.1|1452.67|1446.77|25
1732067550000|2024-11-20 01:52:30|1452.85|1446.95|1451.62|1445.72|1453.4|1447.5|1451.56|1445.66|31
1732067560000|2024-11-20 01:52:40|1451.7|1445.8|1451.48|1445.58|1452.42|1446.52|1451.48|1445.58|25
1732067570000|2024-11-20 01:52:50|1451.43|1445.53|1451.3|1445.4|1451.55|1445.65|1450.64|1444.74|21
1732067580000|2024-11-20 01:53:00|1451.45|1445.55|1449.85|1443.95|1451.45|1445.55|1449.45|1443.55|37
1732067590000|2024-11-20 01:53:10|1449.67|1443.77|1449.46|1443.56|1450|1444.1|1449.4|1443.5|28
1732067600000|2024-11-20 01:53:20|1449.47|1443.57|1449.5|1443.6|1449.9|1444|1449.42|1443.52|28
1732067610000|2024-11-20 01:53:30|1449.48|1443.58|1449.51|1443.61|1449.55|1443.65|1449.4|1443.5|21
1732067620000|2024-11-20 01:53:40|1449.5|1443.6|1449.65|1443.75|1450.43|1444.53|1449.4|1443.5|27
1732067630000|2024-11-20 01:53:50|1449.67|1443.77|1448.7|1442.8|1449.7|1443.8|1448.7|1442.8|24
1732067640000|2024-11-20 01:54:00|1448.8|1442.9|1448.42|1442.52|1448.8|1442.9|1447.7|1441.8|24
1732067650000|2024-11-20 01:54:10|1448.37|1442.47|1449.5|1443.6|1449.7|1443.8|1448.37|1442.47|27
1732067660000|2024-11-20 01:54:20|1449.57|1443.67|1448.5|1442.6|1449.57|1443.67|1448.2|1442.3|31
1732067670000|2024-11-20 01:54:30|1448.48|1442.58|1446.7|1440.8|1448.48|1442.58|1446.7|1440.8|20
1732067680000|2024-11-20 01:54:40|1446.73|1440.83|1446.54|1440.64|1446.73|1440.83|1446.49|1440.59|18
1732067690000|2024-11-20 01:54:50|1446.49|1440.59|1446.42|1440.52|1446.55|1440.65|1445.98|1440.08|23
1732067700000|2024-11-20 01:55:00|1446.44|1440.54|1448.48|1442.58|1449|1443.1|1446.44|1440.54|31
1732067710000|2024-11-20 01:55:10|1448.5|1442.6|1448.13|1442.23|1448.56|1442.66|1448.1|1442.2|35
1732067720000|2024-11-20 01:55:20|1448.2|1442.3|1448.5|1442.6|1448.57|1442.67|1448.15|1442.25|29
1732067730000|2024-11-20 01:55:30|1447.78|1441.88|1448.48|1442.58|1448.52|1442.62|1447.75|1441.85|31
1732067740000|2024-11-20 01:55:40|1448.52|1442.62|1448.51|1442.61|1448.9|1443|1448.44|1442.54|28
1732067750000|2024-11-20 01:55:50|1448.52|1442.62|1448.48|1442.58|1448.57|1442.67|1448.45|1442.55|22
1732067760000|2024-11-20 01:56:00|1448.4|1442.5|1447.82|1441.92|1448.5|1442.6|1447.35|1441.45|33
1732067770000|2024-11-20 01:56:10|1448|1442.1|1447.7|1441.8|1448.45|1442.55|1447.49|1441.59|27
1732067780000|2024-11-20 01:56:20|1447.75|1441.85|1448.75|1442.85|1449.05|1443.15|1447.73|1441.83|31
1732067790000|2024-11-20 01:56:30|1448.7|1442.8|1448.48|1442.58|1448.75|1442.85|1447.85|1441.95|32
1732067800000|2024-11-20 01:56:40|1448.47|1442.57|1448.3|1442.4|1448.65|1442.75|1448.3|1442.4|19
1732067810000|2024-11-20 01:56:50|1448.45|1442.55|1448.47|1442.57|1448.55|1442.65|1448.35|1442.45|27
1732067820000|2024-11-20 01:57:00|1448.5|1442.6|1448.5|1442.6|1448.9|1443|1448.3|1442.4|24
1732067830000|2024-11-20 01:57:10|1448.52|1442.62|1447.56|1441.66|1448.54|1442.64|1447.45|1441.55|27
1732067840000|2024-11-20 01:57:20|1447.62|1441.72|1447.43|1441.53|1447.62|1441.72|1447.05|1441.15|23
1732067850000|2024-11-20 01:57:30|1447.36|1441.46|1446.8|1440.9|1447.43|1441.53|1446.6|1440.7|26
1732067860000|2024-11-20 01:57:40|1447.05|1441.15|1446.67|1440.77|1447.38|1441.48|1446.54|1440.64|9
1732067870000|2024-11-20 01:57:50|1446.65|1440.75|1446.75|1440.85|1446.78|1440.88|1446.51|1440.61|19
1732067880000|2024-11-20 01:58:00|1446.83|1440.93|1447.34|1441.44|1447.54|1441.64|1446.51|1440.61|33
1732067890000|2024-11-20 01:58:10|1447.32|1441.42|1447.51|1441.61|1447.56|1441.66|1446.78|1440.88|28
1732067900000|2024-11-20 01:58:20|1447.43|1441.53|1447.42|1441.52|1448.48|1442.58|1447.35|1441.45|30
1732067910000|2024-11-20 01:58:30|1447.37|1441.47|1447.59|1441.69|1447.62|1441.72|1447|1441.1|27
1732067920000|2024-11-20 01:58:40|1447.57|1441.67|1447.48|1441.58|1447.57|1441.67|1446.67|1440.77|26
1732067930000|2024-11-20 01:58:50|1447.51|1441.61|1447.5|1441.6|1447.53|1441.63|1447.42|1441.52|16
1732067940000|2024-11-20 01:59:00|1447.6|1441.7|1447.57|1441.67|1447.95|1442.05|1447.38|1441.48|30
1732067950000|2024-11-20 01:59:10|1447.59|1441.69|1447.75|1441.85|1448.45|1442.55|1447.59|1441.69|29
1732067960000|2024-11-20 01:59:20|1447.8|1441.9|1448.42|1442.52|1448.42|1442.52|1447.51|1441.61|27
1732067970000|2024-11-20 01:59:30|1448.45|1442.55|1448.54|1442.64|1449|1443.1|1448.3|1442.4|28
1732067980000|2024-11-20 01:59:40|1448.52|1442.62|1447.9|1442|1448.57|1442.67|1447.85|1441.95|21
1732067990000|2024-11-20 01:59:50|1447.95|1442.05|1448.71|1442.81|1448.71|1442.81|1447.95|1442.05|28
1732068000000|2024-11-20 02:00:00|1448.9|1443|1448.2|1442.3|1449.54|1443.64|1447.57|1441.67|30
1732068010000|2024-11-20 02:00:10|1447.6|1441.7|1448.58|1442.68|1449.43|1443.53|1447.52|1441.62|30
1732068020000|2024-11-20 02:00:20|1448.61|1442.71|1448.54|1442.64|1448.61|1442.71|1448.15|1442.25|28
1732068030000|2024-11-20 02:00:30|1448.57|1442.67|1447.8|1441.9|1448.61|1442.71|1447.45|1441.55|31
1732068040000|2024-11-20 02:00:40|1447.75|1441.85|1447.46|1441.56|1447.85|1441.95|1447.2|1441.3|20
1732068050000|2024-11-20 02:00:50|1447.43|1441.53|1447.8|1441.9|1448.1|1442.2|1447.43|1441.53|31
1732068060000|2024-11-20 02:01:00|1447.7|1441.8|1446.65|1440.75|1447.73|1441.83|1446.65|1440.75|31
1732068070000|2024-11-20 02:01:10|1446.68|1440.78|1447.23|1441.33|1447.56|1441.66|1446.68|1440.78|31
1732068080000|2024-11-20 02:01:20|1447.15|1441.25|1446.7|1440.8|1447.43|1441.53|1446.49|1440.59|28
1732068090000|2024-11-20 02:01:30|1446.73|1440.83|1446.45|1440.55|1446.85|1440.95|1446.39|1440.49|24
1732068100000|2024-11-20 02:01:40|1445|1439.1|1445.51|1439.61|1445.65|1439.75|1444.63|1438.73|27
1732068110000|2024-11-20 02:01:50|1445.5|1439.6|1445.48|1439.58|1445.54|1439.64|1445.43|1439.53|17
1732068120000|2024-11-20 02:02:00|1445.5|1439.6|1445.79|1439.89|1445.79|1439.89|1444.8|1438.9|32
1732068130000|2024-11-20 02:02:10|1445.76|1439.86|1447.54|1441.64|1447.54|1441.64|1445.76|1439.86|29
1732068140000|2024-11-20 02:02:20|1447.58|1441.68|1447.43|1441.53|1448.6|1442.7|1447.41|1441.51|32
1732068150000|2024-11-20 02:02:30|1447.45|1441.55|1446.7|1440.8|1447.7|1441.8|1446.7|1440.8|22
1732068160000|2024-11-20 02:02:40|1446.65|1440.75|1447.48|1441.58|1447.49|1441.59|1446.6|1440.7|24
1732068170000|2024-11-20 02:02:50|1447.41|1441.51|1448.38|1442.48|1448.38|1442.48|1446.85|1440.95|30
1732068180000|2024-11-20 02:03:00|1448.45|1442.55|1448.6|1442.7|1448.65|1442.75|1447.68|1441.78|32
1732068190000|2024-11-20 02:03:10|1448.65|1442.75|1448.54|1442.64|1449.38|1443.48|1448.5|1442.6|36
1732068200000|2024-11-20 02:03:20|1448.56|1442.66|1447.5|1441.6|1448.65|1442.75|1447.39|1441.49|29
1732068210000|2024-11-20 02:03:30|1447.62|1441.72|1446.57|1440.67|1447.62|1441.72|1446.57|1440.67|26
1732068220000|2024-11-20 02:03:40|1446.65|1440.75|1446.5|1440.6|1446.65|1440.75|1446.15|1440.25|20
1732068230000|2024-11-20 02:03:50|1446.6|1440.7|1445.5|1439.6|1446.6|1440.7|1445.44|1439.54|19
1732068240000|2024-11-20 02:04:00|1445.51|1439.61|1445.63|1439.73|1446.48|1440.58|1445.35|1439.45|27
1732068250000|2024-11-20 02:04:10|1445.66|1439.76|1445.43|1439.53|1445.8|1439.9|1444.95|1439.05|36
1732068260000|2024-11-20 02:04:20|1445.4|1439.5|1445.51|1439.61|1445.71|1439.81|1445.33|1439.43|30
1732068270000|2024-11-20 02:04:30|1445.49|1439.59|1446.48|1440.58|1446.62|1440.72|1445.49|1439.59|35
1732068280000|2024-11-20 02:04:40|1446.51|1440.61|1447.54|1441.64|1447.6|1441.7|1446.44|1440.54|36
1732068290000|2024-11-20 02:04:50|1447.59|1441.69|1447.62|1441.72|1448.1|1442.2|1447.45|1441.55|29
1732068300000|2024-11-20 02:05:00|1447.64|1441.74|1447.48|1441.58|1448.55|1442.65|1447.46|1441.56|33
1732068310000|2024-11-20 02:05:10|1447.42|1441.52|1446.9|1441|1447.48|1441.58|1446.68|1440.78|35
1732068320000|2024-11-20 02:05:20|1446.55|1440.65|1447.5|1441.6|1447.56|1441.66|1446.5|1440.6|29
1732068330000|2024-11-20 02:05:30|1447.56|1441.66|1447.49|1441.59|1448.7|1442.8|1447.25|1441.35|30
1732068340000|2024-11-20 02:05:40|1447.48|1441.58|1447.62|1441.72|1447.95|1442.05|1447.44|1441.54|29
1732068350000|2024-11-20 02:05:50|1447.49|1441.59|1447.57|1441.67|1447.67|1441.77|1447.45|1441.55|29
1732068360000|2024-11-20 02:06:00|1447.54|1441.64|1447.2|1441.3|1447.62|1441.72|1446.56|1440.66|28
1732068370000|2024-11-20 02:06:10|1447.42|1441.52|1447.49|1441.59|1447.62|1441.72|1447.4|1441.5|28
1732068380000|2024-11-20 02:06:20|1447.52|1441.62|1447.4|1441.5|1447.62|1441.72|1446.95|1441.05|27
1732068390000|2024-11-20 02:06:30|1447.43|1441.53|1446.57|1440.67|1447.43|1441.53|1446.52|1440.62|18
1732068400000|2024-11-20 02:06:40|1446.64|1440.74|1444.67|1438.77|1446.64|1440.74|1444.56|1438.66|29
1732068410000|2024-11-20 02:06:50|1444.8|1438.9|1444.56|1438.66|1444.8|1438.9|1444.45|1438.55|15
1732068420000|2024-11-20 02:07:00|1444.65|1438.75|1444.62|1438.72|1444.65|1438.75|1443.79|1437.89|19
1732068430000|2024-11-20 02:07:10|1445.45|1439.55|1445.1|1439.2|1445.7|1439.8|1444.74|1438.84|29
1732068440000|2024-11-20 02:07:20|1445.51|1439.61|1447.05|1441.15|1447.45|1441.55|1445.48|1439.58|33
1732068450000|2024-11-20 02:07:30|1446.95|1441.05|1446.64|1440.74|1447.43|1441.53|1446.54|1440.64|34
1732068460000|2024-11-20 02:07:40|1446.54|1440.64|1446.58|1440.68|1447.45|1441.55|1446.5|1440.6|24
1732068470000|2024-11-20 02:07:50|1446.61|1440.71|1446.5|1440.6|1447.48|1441.58|1446.35|1440.45|32
1732068480000|2024-11-20 02:08:00|1446.53|1440.63|1445.57|1439.67|1446.53|1440.63|1445.45|1439.55|31
1732068490000|2024-11-20 02:08:10|1445.59|1439.69|1444.54|1438.64|1446.4|1440.5|1444.4|1438.5|30
1732068500000|2024-11-20 02:08:20|1444.56|1438.66|1444.45|1438.55|1444.65|1438.75|1444.39|1438.49|23
1732068510000|2024-11-20 02:08:30|1444.48|1438.58|1444.5|1438.6|1444.59|1438.69|1444.39|1438.49|18
1732068520000|2024-11-20 02:08:40|1444.43|1438.53|1445.15|1439.25|1445.2|1439.3|1444.43|1438.53|24
1732068530000|2024-11-20 02:08:50|1445.41|1439.51|1443.61|1437.71|1445.41|1439.51|1443.61|1437.71|26
1732068540000|2024-11-20 02:09:00|1443.7|1437.8|1444.45|1438.55|1444.65|1438.75|1443.6|1437.7|31
1732068550000|2024-11-20 02:09:10|1444.57|1438.67|1444.4|1438.5|1444.57|1438.67|1443.67|1437.77|31
1732068560000|2024-11-20 02:09:20|1444.31|1438.41|1443.57|1437.67|1444.41|1438.51|1443.05|1437.15|30
1732068570000|2024-11-20 02:09:30|1443.54|1437.64|1443.7|1437.8|1443.75|1437.85|1443.2|1437.3|30
1732068580000|2024-11-20 02:09:40|1443.67|1437.77|1444.7|1438.8|1445.39|1439.49|1443.65|1437.75|38
1732068590000|2024-11-20 02:09:50|1444.78|1438.88|1446.52|1440.62|1446.52|1440.62|1444.64|1438.74|34
1732068600000|2024-11-20 02:10:00|1446.49|1440.59|1445.75|1439.85|1446.75|1440.85|1445.7|1439.8|31
1732068610000|2024-11-20 02:10:10|1445.85|1439.95|1446.75|1440.85|1447|1441.1|1445.85|1439.95|21
1732068620000|2024-11-20 02:10:20|1446.8|1440.9|1446.43|1440.53|1446.9|1441|1446.43|1440.53|27
1732068630000|2024-11-20 02:10:30|1446.47|1440.57|1446.5|1440.6|1446.54|1440.64|1446.1|1440.2|31
1732068640000|2024-11-20 02:10:40|1446.4|1440.5|1445.3|1439.4|1446.4|1440.5|1444.7|1438.8|35
1732068650000|2024-11-20 02:10:50|1445.43|1439.53|1445.1|1439.2|1445.55|1439.65|1444.48|1438.58|33
1732068660000|2024-11-20 02:11:00|1445|1439.1|1445.62|1439.72|1445.62|1439.72|1445|1439.1|30
1732068670000|2024-11-20 02:11:10|1445.59|1439.69|1445.57|1439.67|1446.4|1440.5|1445.42|1439.52|32
1732068680000|2024-11-20 02:11:20|1445.54|1439.64|1445.44|1439.54|1445.56|1439.66|1445.43|1439.53|23
1732068690000|2024-11-20 02:11:30|1445.5|1439.6|1445.55|1439.65|1446.45|1440.55|1445.5|1439.6|31
1732068700000|2024-11-20 02:11:40|1445.63|1439.73|1445.62|1439.72|1445.78|1439.88|1445.5|1439.6|30
1732068710000|2024-11-20 02:11:50|1445.58|1439.68|1445.7|1439.8|1445.73|1439.83|1445.4|1439.5|29
1732068720000|2024-11-20 02:12:00|1445.88|1439.98|1445.67|1439.77|1446.1|1440.2|1445.58|1439.68|28
1732068730000|2024-11-20 02:12:10|1445.65|1439.75|1444.9|1439|1445.73|1439.83|1444.9|1439|22
1732068740000|2024-11-20 02:12:20|1444.95|1439.05|1444.45|1438.55|1444.95|1439.05|1444.45|1438.55|33
1732068750000|2024-11-20 02:12:30|1444.37|1438.47|1442.45|1436.55|1444.37|1438.47|1441.73|1435.83|29
1732068760000|2024-11-20 02:12:40|1442.65|1436.75|1443.4|1437.5|1444.2|1438.3|1442.49|1436.59|33
1732068770000|2024-11-20 02:12:50|1443.45|1437.55|1441.75|1435.85|1443.51|1437.61|1441.75|1435.85|40
1732068780000|2024-11-20 02:13:00|1441.65|1435.75|1443.48|1437.58|1443.56|1437.66|1441.65|1435.75|29
1732068790000|2024-11-20 02:13:10|1443.54|1437.64|1443.64|1437.74|1444.5|1438.6|1443.46|1437.56|26
1732068800000|2024-11-20 02:13:20|1444.47|1438.57|1444.43|1438.53|1444.47|1438.57|1443.45|1437.55|30
1732068810000|2024-11-20 02:13:30|1444.35|1438.45|1444.37|1438.47|1444.4|1438.5|1443.46|1437.56|31
1732068820000|2024-11-20 02:13:40|1444.4|1438.5|1444.32|1438.42|1444.41|1438.51|1444.26|1438.36|23
1732068830000|2024-11-20 02:13:50|1444.34|1438.44|1444.36|1438.46|1444.54|1438.64|1443.75|1437.85|28
1732068840000|2024-11-20 02:14:00|1444.23|1438.33|1444.65|1438.75|1444.68|1438.78|1443.7|1437.8|27
1732068850000|2024-11-20 02:14:10|1444.67|1438.77|1444.53|1438.63|1445.75|1439.85|1444.25|1438.35|32
1732068860000|2024-11-20 02:14:20|1444.5|1438.6|1444.6|1438.7|1444.7|1438.8|1444.42|1438.52|31
1732068870000|2024-11-20 02:14:30|1444.59|1438.69|1444.54|1438.64|1444.59|1438.69|1444.32|1438.42|28
1732068880000|2024-11-20 02:14:40|1444.45|1438.55|1445.43|1439.53|1446.05|1440.15|1444.43|1438.53|32
1732068890000|2024-11-20 02:14:50|1445.51|1439.61|1445.4|1439.5|1445.55|1439.65|1444.57|1438.67|27
1732068900000|2024-11-20 02:15:00|1445.49|1439.59|1445.7|1439.8|1446.36|1440.46|1445.49|1439.59|35
1732068910000|2024-11-20 02:15:10|1445.54|1439.64|1445.57|1439.67|1446.55|1440.65|1445.45|1439.55|32
1732068920000|2024-11-20 02:15:20|1445.61|1439.71|1446.35|1440.45|1446.35|1440.45|1445.4|1439.5|30
1732068930000|2024-11-20 02:15:30|1446.37|1440.47|1445.5|1439.6|1446.68|1440.78|1445.5|1439.6|28
1732068940000|2024-11-20 02:15:40|1445.45|1439.55|1443.88|1437.98|1445.51|1439.61|1443.65|1437.75|30
1732068950000|2024-11-20 02:15:50|1443.98|1438.08|1443.43|1437.53|1444.05|1438.15|1443.35|1437.45|35
1732068960000|2024-11-20 02:16:00|1443.34|1437.44|1441.52|1435.62|1443.51|1437.61|1441.4|1435.5|36
1732068970000|2024-11-20 02:16:10|1441.53|1435.63|1440.51|1434.61|1441.56|1435.66|1440.48|1434.58|26
1732068980000|2024-11-20 02:16:20|1440.48|1434.58|1441.43|1435.53|1441.67|1435.77|1440.48|1434.58|28
1732068990000|2024-11-20 02:16:30|1441.51|1435.61|1440.61|1434.71|1441.8|1435.9|1440.61|1434.71|33
1732069000000|2024-11-20 02:16:40|1440.7|1434.8|1442.62|1436.72|1442.62|1436.72|1440.48|1434.58|34
1732069010000|2024-11-20 02:16:50|1442.54|1436.64|1442.77|1436.87|1442.77|1436.87|1442.1|1436.2|18
1732069020000|2024-11-20 02:17:00|1442.72|1436.82|1444.95|1439.05|1445.15|1439.25|1442.72|1436.82|34
1732069030000|2024-11-20 02:17:10|1445.43|1439.53|1445.65|1439.75|1446.48|1440.58|1444.49|1438.59|35
1732069040000|2024-11-20 02:17:20|1445.57|1439.67|1446.45|1440.55|1446.6|1440.7|1445.44|1439.54|24
1732069050000|2024-11-20 02:17:30|1446.42|1440.52|1445.68|1439.78|1446.48|1440.58|1445.46|1439.56|27
1732069060000|2024-11-20 02:17:40|1445.58|1439.68|1446.48|1440.58|1446.59|1440.69|1445.54|1439.64|27
1732069070000|2024-11-20 02:17:50|1446.5|1440.6|1446.5|1440.6|1447.45|1441.55|1446.49|1440.59|34
1732069080000|2024-11-20 02:18:00|1446.48|1440.58|1445.51|1439.61|1446.58|1440.68|1445.51|1439.61|28
1732069090000|2024-11-20 02:18:10|1445.45|1439.55|1444.53|1438.63|1445.56|1439.66|1444.53|1438.63|27
1732069100000|2024-11-20 02:18:20|1444.58|1438.68|1444.63|1438.73|1445.45|1439.55|1444.58|1438.68|31
1732069110000|2024-11-20 02:18:30|1444.95|1439.05|1444.7|1438.8|1444.95|1439.05|1444.6|1438.7|14
1732069120000|2024-11-20 02:18:40|1444.68|1438.78|1444.95|1439.05|1445.54|1439.64|1444.68|1438.78|31
1732069130000|2024-11-20 02:18:50|1444.75|1438.85|1446.45|1440.55|1446.5|1440.6|1444.75|1438.85|23
1732069140000|2024-11-20 02:19:00|1446.43|1440.53|1447.15|1441.25|1447.48|1441.58|1446.05|1440.15|26
1732069150000|2024-11-20 02:19:10|1446.65|1440.75|1446.31|1440.41|1446.65|1440.75|1446.15|1440.25|29
1732069160000|2024-11-20 02:19:20|1445.83|1439.93|1445.48|1439.58|1445.88|1439.98|1445.41|1439.51|22
1732069170000|2024-11-20 02:19:30|1445.49|1439.59|1447.43|1441.53|1447.43|1441.53|1445.49|1439.59|28
1732069180000|2024-11-20 02:19:40|1447.39|1441.49|1447.37|1441.47|1447.45|1441.55|1446.95|1441.05|18
1732069190000|2024-11-20 02:19:50|1447.39|1441.49|1447.56|1441.66|1447.7|1441.8|1447.39|1441.49|28
1732069200000|2024-11-20 02:20:00|1447.54|1441.64|1447.45|1441.55|1447.67|1441.77|1447.45|1441.55|22
1732069210000|2024-11-20 02:20:10|1447.43|1441.53|1447.58|1441.68|1447.75|1441.85|1447.43|1441.53|21
1732069220000|2024-11-20 02:20:20|1447.65|1441.75|1446.75|1440.85|1447.65|1441.75|1446.65|1440.75|20
1732069230000|2024-11-20 02:20:30|1446.8|1440.9|1447.43|1441.53|1447.6|1441.7|1446.63|1440.73|21
1732069240000|2024-11-20 02:20:40|1447.37|1441.47|1447|1441.1|1447.45|1441.55|1446.54|1440.64|30
1732069250000|2024-11-20 02:20:50|1447.2|1441.3|1446.8|1440.9|1447.51|1441.61|1446.78|1440.88|24
1732069260000|2024-11-20 02:21:00|1446.85|1440.95|1447.61|1441.71|1447.85|1441.95|1446.85|1440.95|23
1732069270000|2024-11-20 02:21:10|1447.45|1441.55|1449.7|1443.8|1449.7|1443.8|1447.45|1441.55|26
1732069280000|2024-11-20 02:21:20|1449.85|1443.95|1449.85|1443.95|1449.85|1443.95|1449.48|1443.58|27
1732069290000|2024-11-20 02:21:30|1449.9|1444|1450.54|1444.64|1450.54|1444.64|1449.9|1444|11
1732069300000|2024-11-20 02:21:40|1450.51|1444.61|1450.45|1444.55|1450.57|1444.67|1450.45|1444.55|8
1732069310000|2024-11-20 02:21:50|1450.43|1444.53|1449.75|1443.85|1450.45|1444.55|1449.75|1443.85|16
1732069320000|2024-11-20 02:22:00|1449.45|1443.55|1450.25|1444.35|1450.43|1444.53|1449.45|1443.55|23
1732069330000|2024-11-20 02:22:10|1449.95|1444.05|1449.54|1443.64|1450.17|1444.27|1449.35|1443.45|26
1732069340000|2024-11-20 02:22:20|1449.59|1443.69|1448.45|1442.55|1449.67|1443.77|1448.35|1442.45|22
1732069350000|2024-11-20 02:22:30|1448.4|1442.5|1448.46|1442.56|1448.87|1442.97|1447.8|1441.9|30
1732069360000|2024-11-20 02:22:40|1448.43|1442.53|1447.57|1441.67|1448.48|1442.58|1447.5|1441.6|26
1732069370000|2024-11-20 02:22:50|1447.6|1441.7|1447.57|1441.67|1447.67|1441.77|1447.45|1441.55|26
1732069380000|2024-11-20 02:23:00|1447.54|1441.64|1448.38|1442.48|1448.54|1442.64|1447.51|1441.61|20
1732069390000|2024-11-20 02:23:10|1448.42|1442.52|1448.51|1442.61|1448.85|1442.95|1448.25|1442.35|28
1732069400000|2024-11-20 02:23:20|1448.54|1442.64|1450.1|1444.2|1450.1|1444.2|1448.54|1442.64|26
1732069410000|2024-11-20 02:23:30|1450.43|1444.53|1451.41|1445.51|1451.5|1445.6|1450.4|1444.5|20
1732069420000|2024-11-20 02:23:40|1451.43|1445.53|1451|1445.1|1451.45|1445.55|1450.45|1444.55|30
1732069430000|2024-11-20 02:23:50|1450.87|1444.97|1450.53|1444.63|1450.9|1445|1450.41|1444.51|24
1732069440000|2024-11-20 02:24:00|1450.58|1444.68|1450.75|1444.85|1451.6|1445.7|1450.46|1444.56|28
1732069450000|2024-11-20 02:24:10|1450.65|1444.75|1450.51|1444.61|1450.69|1444.79|1450.41|1444.51|28
1732069460000|2024-11-20 02:24:20|1450.62|1444.72|1450|1444.1|1450.62|1444.72|1449.75|1443.85|18
1732069470000|2024-11-20 02:24:30|1450.34|1444.44|1450.7|1444.8|1450.75|1444.85|1450.15|1444.25|29
1732069480000|2024-11-20 02:24:40|1450.9|1445|1451.65|1445.75|1451.65|1445.75|1450.62|1444.72|24
1732069490000|2024-11-20 02:24:50|1451.68|1445.78|1451.9|1446|1452.65|1446.75|1451.68|1445.78|32
1732069500000|2024-11-20 02:25:00|1451.85|1445.95|1451.49|1445.59|1452.41|1446.51|1451.4|1445.5|29
1732069510000|2024-11-20 02:25:10|1451.52|1445.62|1452.56|1446.66|1452.58|1446.68|1451.52|1445.62|28
1732069520000|2024-11-20 02:25:20|1452.58|1446.68|1453.59|1447.69|1453.59|1447.69|1452.45|1446.55|21
1732069530000|2024-11-20 02:25:30|1453.57|1447.67|1453.57|1447.67|1453.65|1447.75|1453.49|1447.59|22
1732069540000|2024-11-20 02:25:40|1453.65|1447.75|1454.54|1448.64|1454.65|1448.75|1453.65|1447.75|21
1732069550000|2024-11-20 02:25:50|1454.59|1448.69|1454.65|1448.75|1455.1|1449.2|1454.44|1448.54|28
1732069560000|2024-11-20 02:26:00|1454.62|1448.72|1455.9|1450|1455.9|1450|1454.51|1448.61|21
1732069570000|2024-11-20 02:26:10|1455.73|1449.83|1456.58|1450.68|1456.64|1450.74|1455.7|1449.8|26
1732069580000|2024-11-20 02:26:20|1456.5|1450.6|1456.54|1450.64|1457.42|1451.52|1456.46|1450.56|22
1732069590000|2024-11-20 02:26:30|1456.43|1450.53|1455.57|1449.67|1456.54|1450.64|1455.56|1449.66|20
1732069600000|2024-11-20 02:26:40|1455.59|1449.69|1455.62|1449.72|1455.62|1449.72|1455.49|1449.59|25
1732069610000|2024-11-20 02:26:50|1455.57|1449.67|1455.62|1449.72|1455.8|1449.9|1455.45|1449.55|18
1732069620000|2024-11-20 02:27:00|1455.75|1449.85|1455.38|1449.48|1456|1450.1|1455.38|1449.48|20
1732069630000|2024-11-20 02:27:10|1455.45|1449.55|1454.45|1448.55|1455.45|1449.55|1453.98|1448.08|28
1732069640000|2024-11-20 02:27:20|1454.54|1448.64|1454.67|1448.77|1454.75|1448.85|1454.35|1448.45|22
1732069650000|2024-11-20 02:27:30|1454.65|1448.75|1454.58|1448.68|1454.78|1448.88|1454.5|1448.6|19
1732069660000|2024-11-20 02:27:40|1454.54|1448.64|1454.5|1448.6|1454.54|1448.64|1454.45|1448.55|11
1732069670000|2024-11-20 02:27:50|1454.51|1448.61|1454.65|1448.75|1454.67|1448.77|1454.43|1448.53|18
1732069680000|2024-11-20 02:28:00|1454.59|1448.69|1454.75|1448.85|1455.25|1449.35|1454.46|1448.56|27
1732069690000|2024-11-20 02:28:10|1454.55|1448.65|1454.58|1448.68|1454.61|1448.71|1454.46|1448.56|19
1732069700000|2024-11-20 02:28:20|1454.53|1448.63|1454.56|1448.66|1454.59|1448.69|1454.49|1448.59|17
1732069710000|2024-11-20 02:28:30|1454.57|1448.67|1453.9|1448|1454.65|1448.75|1453.9|1448|21
1732069720000|2024-11-20 02:28:40|1453.85|1447.95|1454.46|1448.56|1454.57|1448.67|1453.85|1447.95|18
1732069730000|2024-11-20 02:28:50|1454.51|1448.61|1453.95|1448.05|1454.51|1448.61|1453.75|1447.85|13
1732069740000|2024-11-20 02:29:00|1453.9|1448|1453.51|1447.61|1453.9|1448|1453.45|1447.55|18
1732069750000|2024-11-20 02:29:10|1453.54|1447.64|1453.62|1447.72|1453.8|1447.9|1452.98|1447.08|27
1732069760000|2024-11-20 02:29:20|1453.61|1447.71|1453.66|1447.76|1453.95|1448.05|1453.45|1447.55|21
1732069770000|2024-11-20 02:29:30|1453.7|1447.8|1453.8|1447.9|1454.45|1448.55|1453.64|1447.74|27
1732069780000|2024-11-20 02:29:40|1453.83|1447.93|1452.65|1446.75|1453.83|1447.93|1452.53|1446.63|29
1732069790000|2024-11-20 02:29:50|1452.45|1446.55|1452.46|1446.56|1452.61|1446.71|1452.05|1446.15|25
1732069800000|2024-11-20 02:30:00|1452.43|1446.53|1451.65|1445.75|1452.75|1446.85|1451.57|1445.67|29
1732069810000|2024-11-20 02:30:10|1451.45|1445.55|1451.13|1445.23|1451.55|1445.65|1450.35|1444.45|30
1732069820000|2024-11-20 02:30:20|1451.23|1445.33|1450.5|1444.6|1451.6|1445.7|1450.45|1444.55|27
1732069830000|2024-11-20 02:30:30|1450.2|1444.3|1450.45|1444.55|1450.45|1444.55|1449.81|1443.91|22
1732069840000|2024-11-20 02:30:40|1450.35|1444.45|1448.65|1442.75|1450.45|1444.55|1448.45|1442.55|24
1732069850000|2024-11-20 02:30:50|1448.67|1442.77|1448.54|1442.64|1448.67|1442.77|1448.49|1442.59|12
1732069860000|2024-11-20 02:31:00|1448.49|1442.59|1448.51|1442.61|1448.56|1442.66|1448.36|1442.46|20
1732069870000|2024-11-20 02:31:10|1448.48|1442.58|1447.54|1441.64|1448.48|1442.58|1447.35|1441.45|22
1732069880000|2024-11-20 02:31:20|1447.48|1441.58|1446.45|1440.55|1447.62|1441.72|1446.45|1440.55|24
1732069890000|2024-11-20 02:31:30|1446.3|1440.4|1447.25|1441.35|1447.28|1441.38|1445.44|1439.54|30
1732069900000|2024-11-20 02:31:40|1447.3|1441.4|1447.4|1441.5|1447.54|1441.64|1446.9|1441|29
1732069910000|2024-11-20 02:31:50|1447.45|1441.55|1446.9|1441|1447.48|1441.58|1446.7|1440.8|16
1732069920000|2024-11-20 02:32:00|1447.43|1441.53|1447.65|1441.75|1447.67|1441.77|1447.15|1441.25|22
1732069930000|2024-11-20 02:32:10|1447.62|1441.72|1448.43|1442.53|1448.54|1442.64|1447.62|1441.72|16
1732069940000|2024-11-20 02:32:20|1448.4|1442.5|1447.48|1441.58|1448.4|1442.5|1447.3|1441.4|16
1732069950000|2024-11-20 02:32:30|1447.39|1441.49|1447.51|1441.61|1448.4|1442.5|1447.36|1441.46|31
1732069960000|2024-11-20 02:32:40|1447.48|1441.58|1447.27|1441.37|1447.48|1441.58|1447.27|1441.37|16
1732069970000|2024-11-20 02:32:50|1446.75|1440.85|1447.43|1441.53|1447.43|1441.53|1446.45|1440.55|23
1732069980000|2024-11-20 02:33:00|1447.54|1441.64|1448.54|1442.64|1448.6|1442.7|1447.51|1441.61|25
1732069990000|2024-11-20 02:33:10|1448.62|1442.72|1448.25|1442.35|1449.44|1443.54|1448.15|1442.25|17
1732070000000|2024-11-20 02:33:20|1447.9|1442|1447.54|1441.64|1447.9|1442|1447.39|1441.49|31
1732070010000|2024-11-20 02:33:30|1447.56|1441.66|1447.57|1441.67|1447.7|1441.8|1447.54|1441.64|19
1732070020000|2024-11-20 02:33:40|1447.56|1441.66|1447.56|1441.66|1447.59|1441.69|1447.43|1441.53|10
1732070030000|2024-11-20 02:33:50|1447.65|1441.75|1447.43|1441.53|1447.67|1441.77|1447.36|1441.46|20
1732070040000|2024-11-20 02:34:00|1447.45|1441.55|1446.48|1440.58|1447.48|1441.58|1446.43|1440.53|22
1732070050000|2024-11-20 02:34:10|1446.59|1440.69|1446.52|1440.62|1447.34|1441.44|1446.43|1440.53|20
1732070060000|2024-11-20 02:34:20|1446.62|1440.72|1447.43|1441.53|1447.48|1441.58|1446.59|1440.69|24
1732070070000|2024-11-20 02:34:30|1447.39|1441.49|1447.4|1441.5|1447.54|1441.64|1447.38|1441.48|22
1732070080000|2024-11-20 02:34:40|1447.35|1441.45|1447.61|1441.71|1447.61|1441.71|1447.34|1441.44|17
1732070090000|2024-11-20 02:34:50|1447.59|1441.69|1446.47|1440.57|1447.59|1441.69|1446.2|1440.3|28
1732070100000|2024-11-20 02:35:00|1446.49|1440.59|1447.73|1441.83|1447.95|1442.05|1446.49|1440.59|31
1732070110000|2024-11-20 02:35:10|1447.81|1441.91|1448.39|1442.49|1448.43|1442.53|1447.46|1441.56|26
1732070120000|2024-11-20 02:35:20|1448.3|1442.4|1448.39|1442.49|1448.45|1442.55|1447.3|1441.4|29
1732070130000|2024-11-20 02:35:30|1448.43|1442.53|1448.38|1442.48|1448.48|1442.58|1448.3|1442.4|16
1732070140000|2024-11-20 02:35:40|1448.41|1442.51|1448.36|1442.46|1448.43|1442.53|1448.33|1442.43|22
1732070150000|2024-11-20 02:35:50|1448.34|1442.44|1447.5|1441.6|1448.34|1442.44|1447.2|1441.3|19
1732070160000|2024-11-20 02:36:00|1447.48|1441.58|1448.29|1442.39|1448.29|1442.39|1447.4|1441.5|30
1732070170000|2024-11-20 02:36:10|1448.3|1442.4|1448.85|1442.95|1449.5|1443.6|1448.3|1442.4|33
1732070180000|2024-11-20 02:36:20|1448.8|1442.9|1447.65|1441.75|1449.39|1443.49|1447.6|1441.7|19
1732070190000|2024-11-20 02:36:30|1447.6|1441.7|1447.53|1441.63|1447.6|1441.7|1447.45|1441.55|26
1732070200000|2024-11-20 02:36:40|1447.25|1441.35|1447.45|1441.55|1447.5|1441.6|1447.25|1441.35|20
1732070210000|2024-11-20 02:36:50|1447.2|1441.3|1446.5|1440.6|1447.2|1441.3|1446.35|1440.45|29
1732070220000|2024-11-20 02:37:00|1446.55|1440.65|1446.36|1440.46|1446.6|1440.7|1446.26|1440.36|20
1732070230000|2024-11-20 02:37:10|1446.32|1440.42|1444.61|1438.71|1446.32|1440.42|1444.45|1438.55|21
1732070240000|2024-11-20 02:37:20|1444.58|1438.68|1443.45|1437.55|1444.58|1438.68|1443.2|1437.3|12
1732070250000|2024-11-20 02:37:30|1443.44|1437.54|1443.39|1437.49|1443.63|1437.73|1443.2|1437.3|25
1732070260000|2024-11-20 02:37:40|1443.36|1437.46|1442.39|1436.49|1443.36|1437.46|1442.34|1436.44|21
1732070270000|2024-11-20 02:37:50|1442.41|1436.51|1442.34|1436.44|1442.55|1436.65|1442.34|1436.44|18
1732070280000|2024-11-20 02:38:00|1442.43|1436.53|1442.4|1436.5|1442.45|1436.55|1442.29|1436.39|19
1732070290000|2024-11-20 02:38:10|1442.41|1436.51|1441.5|1435.6|1442.41|1436.51|1441.2|1435.3|22
1732070300000|2024-11-20 02:38:20|1441.43|1435.53|1442.31|1436.41|1442.39|1436.49|1441.42|1435.52|30
1732070310000|2024-11-20 02:38:30|1442.41|1436.51|1440.58|1434.68|1442.41|1436.51|1440.58|1434.68|27
1732070320000|2024-11-20 02:38:40|1440.64|1434.74|1441.41|1435.51|1441.43|1435.53|1440.55|1434.65|26
1732070330000|2024-11-20 02:38:50|1441.45|1435.55|1441.3|1435.4|1441.61|1435.71|1441.1|1435.2|23
1732070340000|2024-11-20 02:39:00|1441.32|1435.42|1441.35|1435.45|1441.43|1435.53|1441.24|1435.34|28
1732070350000|2024-11-20 02:39:10|1441.41|1435.51|1441.39|1435.49|1441.43|1435.53|1441.25|1435.35|20
1732070360000|2024-11-20 02:39:20|1441.34|1435.44|1440.49|1434.59|1441.36|1435.46|1440.48|1434.58|12
1732070370000|2024-11-20 02:39:30|1440.52|1434.62|1441.2|1435.3|1441.2|1435.3|1440.52|1434.62|17
1732070380000|2024-11-20 02:39:40|1441.42|1435.52|1441.35|1435.45|1441.48|1435.58|1441.34|1435.44|18
1732070390000|2024-11-20 02:39:50|1441.41|1435.51|1441.56|1435.66|1441.56|1435.66|1441.32|1435.42|18
1732070400000|2024-11-20 02:40:00|1441.59|1435.69|1441.43|1435.53|1442.38|1436.48|1441.43|1435.53|19
1732070410000|2024-11-20 02:40:10|1441.61|1435.71|1443.48|1437.58|1443.65|1437.75|1441.5|1435.6|20
1732070420000|2024-11-20 02:40:20|1443.43|1437.53|1442.5|1436.6|1443.43|1437.53|1442.43|1436.53|20
1732070430000|2024-11-20 02:40:30|1442.56|1436.66|1442.45|1436.55|1442.7|1436.8|1441.9|1436|26
1732070440000|2024-11-20 02:40:40|1442.05|1436.15|1442.45|1436.55|1442.8|1436.9|1441.95|1436.05|27
1732070450000|2024-11-20 02:40:50|1442.4|1436.5|1441.56|1435.66|1442.45|1436.55|1441.45|1435.55|23
1732070460000|2024-11-20 02:41:00|1441.53|1435.63|1442.39|1436.49|1442.4|1436.5|1441.45|1435.55|15
1732070470000|2024-11-20 02:41:10|1442.4|1436.5|1441.43|1435.53|1442.4|1436.5|1441.3|1435.4|21
1732070480000|2024-11-20 02:41:20|1441.27|1435.37|1441.36|1435.46|1441.41|1435.51|1441.27|1435.37|8
1732070490000|2024-11-20 02:41:30|1441.39|1435.49|1441.43|1435.53|1441.43|1435.53|1440.54|1434.64|16
1732070500000|2024-11-20 02:41:40|1441.4|1435.5|1438.2|1432.3|1441.48|1435.58|1437.46|1431.56|19
1732070510000|2024-11-20 02:41:50|1438.05|1432.15|1438.64|1432.74|1438.65|1432.75|1437.65|1431.75|38
1732070520000|2024-11-20 02:42:00|1438.62|1432.72|1438.47|1432.57|1439.45|1433.55|1438.47|1432.57|35
1732070530000|2024-11-20 02:42:10|1438.46|1432.56|1438.96|1433.06|1439.2|1433.3|1438.2|1432.3|28
1732070540000|2024-11-20 02:42:20|1438.89|1432.99|1438.49|1432.59|1438.89|1432.99|1438.4|1432.5|14
1732070550000|2024-11-20 02:42:30|1438.47|1432.57|1438.34|1432.44|1438.57|1432.67|1438.33|1432.43|28
1732070560000|2024-11-20 02:42:40|1438.36|1432.46|1439.46|1433.56|1439.46|1433.56|1438.36|1432.46|31
1732070570000|2024-11-20 02:42:50|1439.45|1433.55|1440.65|1434.75|1440.7|1434.8|1439.45|1433.55|30
1732070580000|2024-11-20 02:43:00|1440.62|1434.72|1440.48|1434.58|1440.62|1434.72|1440.47|1434.57|19
1732070590000|2024-11-20 02:43:10|1440.45|1434.55|1439.38|1433.48|1440.45|1434.55|1438.7|1432.8|26
1732070600000|2024-11-20 02:43:20|1439.4|1433.5|1438.54|1432.64|1439.48|1433.58|1438.54|1432.64|23
1732070610000|2024-11-20 02:43:30|1438.53|1432.63|1438.39|1432.49|1438.58|1432.68|1438.25|1432.35|20
1732070620000|2024-11-20 02:43:40|1438.43|1432.53|1437.73|1431.83|1438.43|1432.53|1437.45|1431.55|26
1732070630000|2024-11-20 02:43:50|1437.7|1431.8|1437.58|1431.68|1438.48|1432.58|1437.45|1431.55|21
1732070640000|2024-11-20 02:44:00|1437.61|1431.71|1438.36|1432.46|1438.41|1432.51|1437.56|1431.66|26
1732070650000|2024-11-20 02:44:10|1438.39|1432.49|1439.54|1433.64|1439.62|1433.72|1438.36|1432.46|28
1732070660000|2024-11-20 02:44:20|1439.51|1433.61|1440.5|1434.6|1440.9|1435|1439.51|1433.61|29
1732070670000|2024-11-20 02:44:30|1440.47|1434.57|1440.48|1434.58|1440.5|1434.6|1439.7|1433.8|24
1732070680000|2024-11-20 02:44:40|1440.54|1434.64|1440.51|1434.61|1440.65|1434.75|1440.46|1434.56|18
1732070690000|2024-11-20 02:44:50|1440.54|1434.64|1440.57|1434.67|1440.62|1434.72|1440.5|1434.6|8
1732070700000|2024-11-20 02:45:00|1440.62|1434.72|1440.67|1434.77|1440.73|1434.83|1439.55|1433.65|24
1732070710000|2024-11-20 02:45:10|1440.73|1434.83|1440.8|1434.9|1441.54|1435.64|1440.7|1434.8|32
1732070720000|2024-11-20 02:45:20|1440.45|1434.55|1439.75|1433.85|1440.8|1434.9|1439.7|1433.8|24
1732070730000|2024-11-20 02:45:30|1439.7|1433.8|1437.78|1431.88|1439.85|1433.95|1437.78|1431.88|30
1732070740000|2024-11-20 02:45:40|1437.75|1431.85|1438.4|1432.5|1438.45|1432.55|1437.53|1431.63|33
1732070750000|2024-11-20 02:45:50|1438.45|1432.55|1438.49|1432.59|1438.65|1432.75|1438.39|1432.49|26
1732070760000|2024-11-20 02:46:00|1438.46|1432.56|1439.25|1433.35|1439.25|1433.35|1438.41|1432.51|26
1732070770000|2024-11-20 02:46:10|1439.3|1433.4|1439.5|1433.6|1439.6|1433.7|1438.95|1433.05|28
1732070780000|2024-11-20 02:46:20|1439.49|1433.59|1438.64|1432.74|1439.65|1433.75|1438.64|1432.74|22
1732070790000|2024-11-20 02:46:30|1438.67|1432.77|1439.57|1433.67|1440.05|1434.15|1438.64|1432.74|30
1732070800000|2024-11-20 02:46:40|1439.54|1433.64|1439.54|1433.64|1439.6|1433.7|1439.46|1433.56|27
1732070810000|2024-11-20 02:46:50|1439.57|1433.67|1439.45|1433.55|1439.9|1434|1439.35|1433.45|17
1732070820000|2024-11-20 02:47:00|1439.48|1433.58|1440.7|1434.8|1440.9|1435|1439.45|1433.55|29
1732070830000|2024-11-20 02:47:10|1440.9|1435|1439.49|1433.59|1440.9|1435|1439.45|1433.55|24
1732070840000|2024-11-20 02:47:20|1439.59|1433.69|1440.91|1435.01|1441.2|1435.3|1439.57|1433.67|28
1732070850000|2024-11-20 02:47:30|1440.84|1434.94|1441.2|1435.3|1441.61|1435.71|1440.59|1434.69|27
1732070860000|2024-11-20 02:47:40|1441.5|1435.6|1441.59|1435.69|1441.59|1435.69|1441.43|1435.53|15
1732070870000|2024-11-20 02:47:50|1441.52|1435.62|1440.55|1434.65|1441.59|1435.69|1440.45|1434.55|28
1732070880000|2024-11-20 02:48:00|1440.5|1434.6|1440.45|1434.55|1440.55|1434.65|1440.34|1434.44|14
1732070890000|2024-11-20 02:48:10|1440.48|1434.58|1439.43|1433.53|1440.48|1434.58|1438.8|1432.9|35
1732070900000|2024-11-20 02:48:20|1439.48|1433.58|1438.44|1432.54|1439.48|1433.58|1438.44|1432.54|24
1732070910000|2024-11-20 02:48:30|1438.45|1432.55|1438.5|1432.6|1438.62|1432.72|1438.43|1432.53|26
1732070920000|2024-11-20 02:48:40|1438.51|1432.61|1437.45|1431.55|1438.54|1432.64|1437.3|1431.4|21
1732070930000|2024-11-20 02:48:50|1437.47|1431.57|1437.42|1431.52|1437.54|1431.64|1437.4|1431.5|22
1732070940000|2024-11-20 02:49:00|1437.48|1431.58|1437.72|1431.82|1438|1432.1|1437.48|1431.58|21
1732070950000|2024-11-20 02:49:10|1437.7|1431.8|1439.65|1433.75|1440.63|1434.73|1437.7|1431.8|34
1732070960000|2024-11-20 02:49:20|1439.59|1433.69|1440.49|1434.59|1440.58|1434.68|1439.03|1433.13|35
1732070970000|2024-11-20 02:49:30|1440.46|1434.56|1441.46|1435.56|1441.53|1435.63|1440.38|1434.48|22
1732070980000|2024-11-20 02:49:40|1441.5|1435.6|1442.53|1436.63|1442.55|1436.65|1441.4|1435.5|22
1732070990000|2024-11-20 02:49:50|1442.5|1436.6|1442.51|1436.61|1442.73|1436.83|1442.46|1436.56|27
1732071000000|2024-11-20 02:50:00|1442.54|1436.64|1441.6|1435.7|1442.67|1436.77|1441.53|1435.63|30
1732071010000|2024-11-20 02:50:10|1441.53|1435.63|1441.57|1435.67|1441.67|1435.77|1441.45|1435.55|30
1732071020000|2024-11-20 02:50:20|1441.82|1435.92|1442.7|1436.8|1442.7|1436.8|1441.75|1435.85|32
1732071030000|2024-11-20 02:50:30|1442.62|1436.72|1441.9|1436|1442.65|1436.75|1441.9|1436|31
1732071040000|2024-11-20 02:50:40|1441.64|1435.74|1441.52|1435.62|1441.7|1435.8|1441.45|1435.55|26
1732071050000|2024-11-20 02:50:50|1441.54|1435.64|1441.59|1435.69|1441.59|1435.69|1441.49|1435.59|23
1732071060000|2024-11-20 02:51:00|1441.54|1435.64|1441.54|1435.64|1441.59|1435.69|1440.75|1434.85|27
1732071070000|2024-11-20 02:51:10|1441.56|1435.66|1442.48|1436.58|1442.51|1436.61|1441.51|1435.61|36
1732071080000|2024-11-20 02:51:20|1441.75|1435.85|1442.51|1436.61|1442.62|1436.72|1441.75|1435.85|30
1732071090000|2024-11-20 02:51:30|1442.5|1436.6|1441.65|1435.75|1442.54|1436.64|1441.65|1435.75|29
1732071100000|2024-11-20 02:51:40|1441.45|1435.55|1441.52|1435.62|1441.85|1435.95|1441.45|1435.55|28
1732071110000|2024-11-20 02:51:50|1441.56|1435.66|1440.8|1434.9|1441.59|1435.69|1440.49|1434.59|32
1732071120000|2024-11-20 02:52:00|1440.67|1434.77|1440.67|1434.77|1441.25|1435.35|1440.65|1434.75|32
1732071130000|2024-11-20 02:52:10|1440.7|1434.8|1441.54|1435.64|1441.59|1435.69|1440.7|1434.8|21
1732071140000|2024-11-20 02:52:20|1441.58|1435.68|1440.9|1435|1441.78|1435.88|1440.9|1435|26
1732071150000|2024-11-20 02:52:30|1440.45|1434.55|1440.54|1434.64|1441|1435.1|1440.45|1434.55|26
1732071160000|2024-11-20 02:52:40|1440.62|1434.72|1441.45|1435.55|1441.55|1435.65|1440.62|1434.72|32
1732071170000|2024-11-20 02:52:50|1441.43|1435.53|1441.45|1435.55|1441.6|1435.7|1441.03|1435.13|26
1732071180000|2024-11-20 02:53:00|1441.43|1435.53|1441.4|1435.5|1441.64|1435.74|1441.4|1435.5|32
1732071190000|2024-11-20 02:53:10|1441.45|1435.55|1442.25|1436.35|1442.45|1436.55|1441.45|1435.55|30
1732071200000|2024-11-20 02:53:20|1442.37|1436.47|1442.53|1436.63|1442.7|1436.8|1442.05|1436.15|31
1732071210000|2024-11-20 02:53:30|1442.46|1436.56|1442.87|1436.97|1442.87|1436.97|1442.46|1436.56|25
1732071220000|2024-11-20 02:53:40|1442.84|1436.94|1442.49|1436.59|1443.1|1437.2|1442.47|1436.57|28
1732071230000|2024-11-20 02:53:50|1442.54|1436.64|1442.51|1436.61|1442.58|1436.68|1442.39|1436.49|20
1732071240000|2024-11-20 02:54:00|1442.5|1436.6|1442.51|1436.61|1442.55|1436.65|1441.9|1436|33
1732071250000|2024-11-20 02:54:10|1442.29|1436.39|1441.81|1435.91|1442.29|1436.39|1441.54|1435.64|28
1732071260000|2024-11-20 02:54:20|1441.76|1435.86|1441.76|1435.86|1441.81|1435.91|1441.59|1435.69|30
1732071270000|2024-11-20 02:54:30|1441.73|1435.83|1441.53|1435.63|1441.79|1435.89|1441.44|1435.54|23
1732071280000|2024-11-20 02:54:40|1441.54|1435.64|1441.54|1435.64|1441.65|1435.75|1441.38|1435.48|19
1732071290000|2024-11-20 02:54:50|1441.56|1435.66|1441.25|1435.35|1441.56|1435.66|1440.95|1435.05|21
1732071300000|2024-11-20 02:55:00|1441.15|1435.25|1440.57|1434.67|1441.56|1435.66|1440.56|1434.66|28
1732071310000|2024-11-20 02:55:10|1440.59|1434.69|1441.56|1435.66|1441.56|1435.66|1440.59|1434.69|21
1732071320000|2024-11-20 02:55:20|1441.54|1435.64|1441.76|1435.86|1441.95|1436.05|1441.54|1435.64|16
1732071330000|2024-11-20 02:55:30|1441.64|1435.74|1441.35|1435.45|1441.64|1435.74|1441.35|1435.45|13
1732071340000|2024-11-20 02:55:40|1441.45|1435.55|1442.49|1436.59|1442.49|1436.59|1441.43|1435.53|33
1732071350000|2024-11-20 02:55:50|1442.53|1436.63|1442.8|1436.9|1442.87|1436.97|1442.45|1436.55|30
1732071360000|2024-11-20 02:56:00|1442.64|1436.74|1442.43|1436.53|1442.87|1436.97|1442.43|1436.53|30
1732071370000|2024-11-20 02:56:10|1442.45|1436.55|1441.9|1436|1442.54|1436.64|1441.9|1436|24
1732071380000|2024-11-20 02:56:20|1441.75|1435.85|1441.67|1435.77|1442.2|1436.3|1441.54|1435.64|30
1732071390000|2024-11-20 02:56:30|1441.65|1435.75|1441.57|1435.67|1441.7|1435.8|1441.54|1435.64|25
1732071400000|2024-11-20 02:56:40|1441.47|1435.57|1440.49|1434.59|1441.59|1435.69|1440.44|1434.54|29
1732071410000|2024-11-20 02:56:50|1440.46|1434.56|1440.5|1434.6|1440.59|1434.69|1440.46|1434.56|24
1732071420000|2024-11-20 02:57:00|1440.48|1434.58|1440.65|1434.75|1440.65|1434.75|1439.7|1433.8|24
1732071430000|2024-11-20 02:57:10|1440.55|1434.65|1440.54|1434.64|1440.57|1434.67|1440.36|1434.46|33
1732071440000|2024-11-20 02:57:20|1440.57|1434.67|1440.53|1434.63|1440.57|1434.67|1439.75|1433.85|34
1732071450000|2024-11-20 02:57:30|1440.54|1434.64|1440.49|1434.59|1440.54|1434.64|1440.36|1434.46|27
1732071460000|2024-11-20 02:57:40|1440.51|1434.61|1439.76|1433.86|1440.51|1434.61|1439.59|1433.69|30
1732071470000|2024-11-20 02:57:50|1439.83|1433.93|1440.1|1434.2|1440.65|1434.75|1439.83|1433.93|23
1732071480000|2024-11-20 02:58:00|1440|1434.1|1439.54|1433.64|1440|1434.1|1439.45|1433.55|30
1732071490000|2024-11-20 02:58:10|1439.05|1433.15|1438.83|1432.93|1439.49|1433.59|1438.78|1432.88|31
1732071500000|2024-11-20 02:58:20|1438.75|1432.85|1438.8|1432.9|1439.43|1433.53|1438.7|1432.8|26
1732071510000|2024-11-20 02:58:30|1438.75|1432.85|1438.48|1432.58|1438.78|1432.88|1437.5|1431.6|28
1732071520000|2024-11-20 02:58:40|1438.43|1432.53|1437.65|1431.75|1438.45|1432.55|1437.49|1431.59|24
1732071530000|2024-11-20 02:58:50|1437.67|1431.77|1438.51|1432.61|1438.51|1432.61|1437.65|1431.75|23
1732071540000|2024-11-20 02:59:00|1438.65|1432.75|1438.38|1432.48|1438.7|1432.8|1438.3|1432.4|22
1732071550000|2024-11-20 02:59:10|1438.35|1432.45|1436.54|1430.64|1438.45|1432.55|1435.83|1429.93|33
1732071560000|2024-11-20 02:59:20|1436.5|1430.6|1436.98|1431.08|1437.5|1431.6|1436.35|1430.45|33
1732071570000|2024-11-20 02:59:30|1436.75|1430.85|1437.5|1431.6|1437.5|1431.6|1436.64|1430.74|26
1732071580000|2024-11-20 02:59:40|1437.48|1431.58|1437.44|1431.54|1437.5|1431.6|1437.08|1431.18|28
1732071590000|2024-11-20 02:59:50|1437.39|1431.49|1437.55|1431.65|1437.8|1431.9|1437.39|1431.49|24
1732071600000|2024-11-20 03:00:00|1437.57|1431.67|1438.01|1432.11|1438.3|1432.4|1437.46|1431.56|34
1732071610000|2024-11-20 03:00:10|1437.95|1432.05|1437.29|1431.39|1437.95|1432.05|1436.75|1430.85|33
1732071620000|2024-11-20 03:00:20|1436.8|1430.9|1435.62|1429.72|1436.98|1431.08|1435.58|1429.68|30
1732071630000|2024-11-20 03:00:30|1435.6|1429.7|1435.62|1429.72|1435.84|1429.94|1435.48|1429.58|26
1732071640000|2024-11-20 03:00:40|1435.64|1429.74|1434.5|1428.6|1435.67|1429.77|1434.2|1428.3|26
1732071650000|2024-11-20 03:00:50|1434.55|1428.65|1434|1428.1|1434.56|1428.66|1433.8|1427.9|31
1732071660000|2024-11-20 03:01:00|1434.33|1428.43|1433.05|1427.15|1434.65|1428.75|1433|1427.1|22
1732071670000|2024-11-20 03:01:10|1433|1427.1|1433.54|1427.64|1434.15|1428.25|1433|1427.1|36
1732071680000|2024-11-20 03:01:20|1433.53|1427.63|1434.4|1428.5|1434.46|1428.56|1433.3|1427.4|28
1732071690000|2024-11-20 03:01:30|1434.45|1428.55|1433.45|1427.55|1434.45|1428.55|1433.45|1427.55|20
1732071700000|2024-11-20 03:01:40|1433.35|1427.45|1432.79|1426.89|1433.35|1427.45|1432.68|1426.78|20
1732071710000|2024-11-20 03:01:50|1432.76|1426.86|1431.82|1425.92|1432.76|1426.86|1431.74|1425.84|26
1732071720000|2024-11-20 03:02:00|1431.87|1425.97|1433.54|1427.64|1433.55|1427.65|1431.87|1425.97|29
1732071730000|2024-11-20 03:02:10|1433.49|1427.59|1434.8|1428.9|1434.9|1429|1433.47|1427.57|35
1732071740000|2024-11-20 03:02:20|1434.49|1428.59|1434.42|1428.52|1434.56|1428.66|1433.61|1427.71|34
1732071750000|2024-11-20 03:02:30|1434.44|1428.54|1435.54|1429.64|1435.95|1430.05|1434.44|1428.54|32
1732071760000|2024-11-20 03:02:40|1435.48|1429.58|1434.5|1428.6|1435.7|1429.8|1434.45|1428.55|31
1732071770000|2024-11-20 03:02:50|1434.47|1428.57|1432.8|1426.9|1434.51|1428.61|1432.35|1426.45|26
1732071780000|2024-11-20 03:03:00|1433.1|1427.2|1433.58|1427.68|1433.85|1427.95|1432.7|1426.8|33
1732071790000|2024-11-20 03:03:10|1433.55|1427.65|1434.67|1428.77|1434.67|1428.77|1433.42|1427.52|31
1732071800000|2024-11-20 03:03:20|1435.28|1429.38|1435.9|1430|1435.9|1430|1435.28|1429.38|33
1732071810000|2024-11-20 03:03:30|1435.58|1429.68|1434.43|1428.53|1435.7|1429.8|1434.43|1428.53|34
1732071820000|2024-11-20 03:03:40|1434.48|1428.58|1433.73|1427.83|1434.48|1428.58|1433.67|1427.77|31
1732071830000|2024-11-20 03:03:50|1433.64|1427.74|1432.46|1426.56|1433.76|1427.86|1432.35|1426.45|29
1732071840000|2024-11-20 03:04:00|1432.48|1426.58|1433.43|1427.53|1433.43|1427.53|1432.48|1426.58|32
1732071850000|2024-11-20 03:04:10|1433.41|1427.51|1432.52|1426.62|1433.43|1427.53|1432.45|1426.55|28
1732071860000|2024-11-20 03:04:20|1432.57|1426.67|1431.8|1425.9|1433.1|1427.2|1431.65|1425.75|33
1732071870000|2024-11-20 03:04:30|1431.67|1425.77|1431.5|1425.6|1431.8|1425.9|1431.44|1425.54|30
1732071880000|2024-11-20 03:04:40|1431.43|1425.53|1431.78|1425.88|1431.8|1425.9|1431.39|1425.49|27
1732071890000|2024-11-20 03:04:50|1431.8|1425.9|1431.6|1425.7|1431.8|1425.9|1431.43|1425.53|27
1732071900000|2024-11-20 03:05:00|1431.65|1425.75|1431.52|1425.62|1432.43|1426.53|1431.5|1425.6|28
1732071910000|2024-11-20 03:05:10|1431.51|1425.61|1431.59|1425.69|1431.82|1425.92|1431.45|1425.55|29
1732071920000|2024-11-20 03:05:20|1431.75|1425.85|1431.62|1425.72|1431.75|1425.85|1431.46|1425.56|24
1732071930000|2024-11-20 03:05:30|1431.59|1425.69|1431.44|1425.54|1431.62|1425.72|1431.38|1425.48|26
1732071940000|2024-11-20 03:05:40|1431.41|1425.51|1431.45|1425.55|1431.7|1425.8|1430.73|1424.83|32
1732071950000|2024-11-20 03:05:50|1431.48|1425.58|1430.62|1424.72|1431.51|1425.61|1430.62|1424.72|28
1732071960000|2024-11-20 03:06:00|1430.57|1424.67|1431.1|1425.2|1431.47|1425.57|1430.52|1424.62|25
1732071970000|2024-11-20 03:06:10|1431.41|1425.51|1430.45|1424.55|1431.53|1425.63|1430.4|1424.5|28
1732071980000|2024-11-20 03:06:20|1430.48|1424.58|1431|1425.1|1431.13|1425.23|1430.37|1424.47|25
1732071990000|2024-11-20 03:06:30|1430.75|1424.85|1431.45|1425.55|1432.43|1426.53|1430.75|1424.85|31
1732072000000|2024-11-20 03:06:40|1431.46|1425.56|1430.7|1424.8|1431.48|1425.58|1430.45|1424.55|35
1732072010000|2024-11-20 03:06:50|1431.1|1425.2|1430.9|1425|1431.1|1425.2|1430.51|1424.61|31
1732072020000|2024-11-20 03:07:00|1430.73|1424.83|1429.35|1423.45|1431|1425.1|1429.35|1423.45|31
1732072030000|2024-11-20 03:07:10|1429.47|1423.57|1429.53|1423.63|1429.8|1423.9|1429.2|1423.3|35
1732072040000|2024-11-20 03:07:20|1429.54|1423.64|1429.78|1423.88|1429.78|1423.88|1429.33|1423.43|27
1732072050000|2024-11-20 03:07:30|1429.7|1423.8|1429.63|1423.73|1429.7|1423.8|1429.45|1423.55|21
1732072060000|2024-11-20 03:07:40|1429.62|1423.72|1430.5|1424.6|1430.6|1424.7|1429.51|1423.61|29
1732072070000|2024-11-20 03:07:50|1430.57|1424.67|1430.38|1424.48|1430.6|1424.7|1430.25|1424.35|23
1732072080000|2024-11-20 03:08:00|1430.39|1424.49|1432.1|1426.2|1432.38|1426.48|1430.39|1424.49|34
1732072090000|2024-11-20 03:08:10|1431.89|1425.99|1431.55|1425.65|1432.6|1426.7|1431.55|1425.65|38
1732072100000|2024-11-20 03:08:20|1431.45|1425.55|1431.55|1425.65|1431.9|1426|1431.35|1425.45|31
1732072110000|2024-11-20 03:08:30|1431.57|1425.67|1431.62|1425.72|1432.47|1426.57|1431.5|1425.6|30
1732072120000|2024-11-20 03:08:40|1431.65|1425.75|1431|1425.1|1431.65|1425.75|1430.45|1424.55|34
1732072130000|2024-11-20 03:08:50|1430.95|1425.05|1431.45|1425.55|1431.65|1425.75|1430.93|1425.03|30
1732072140000|2024-11-20 03:09:00|1431.48|1425.58|1430.75|1424.85|1431.53|1425.63|1430.75|1424.85|19
1732072150000|2024-11-20 03:09:10|1430.9|1425|1431.55|1425.65|1431.55|1425.65|1430.9|1425|25
1732072160000|2024-11-20 03:09:20|1431.47|1425.57|1431.45|1425.55|1431.55|1425.65|1430.7|1424.8|26
1732072170000|2024-11-20 03:09:30|1431.43|1425.53|1432.53|1426.63|1432.7|1426.8|1431.4|1425.5|21
1732072180000|2024-11-20 03:09:40|1432.5|1426.6|1432.7|1426.8|1432.9|1427|1432.45|1426.55|30
1732072190000|2024-11-20 03:09:50|1432.73|1426.83|1434.5|1428.6|1434.6|1428.7|1432.52|1426.62|27
1732072200000|2024-11-20 03:10:00|1434.58|1428.68|1433.75|1427.85|1435.6|1429.7|1433.75|1427.85|35
1732072210000|2024-11-20 03:10:10|1433.65|1427.75|1432.95|1427.05|1433.65|1427.75|1432.54|1426.64|25
1732072220000|2024-11-20 03:10:20|1432.92|1427.02|1433.7|1427.8|1434.4|1428.5|1432.8|1426.9|30
1732072230000|2024-11-20 03:10:30|1433.83|1427.93|1433.73|1427.83|1434.55|1428.65|1433.65|1427.75|26
1732072240000|2024-11-20 03:10:40|1433.8|1427.9|1433.3|1427.4|1434.48|1428.58|1433.3|1427.4|24
1732072250000|2024-11-20 03:10:50|1433.45|1427.55|1432.64|1426.74|1433.5|1427.6|1432.15|1426.25|34
1732072260000|2024-11-20 03:11:00|1432.67|1426.77|1433.7|1427.8|1433.8|1427.9|1432.67|1426.77|36
1732072270000|2024-11-20 03:11:10|1433.54|1427.64|1433.62|1427.72|1434.5|1428.6|1433.45|1427.55|30
1732072280000|2024-11-20 03:11:20|1433.59|1427.69|1435.4|1429.5|1435.75|1429.85|1433.45|1427.55|31
1732072290000|2024-11-20 03:11:30|1435.35|1429.45|1435.54|1429.64|1435.8|1429.9|1434.61|1428.71|37
1732072300000|2024-11-20 03:11:40|1435.7|1429.8|1436.45|1430.55|1436.48|1430.58|1435.53|1429.63|29
1732072310000|2024-11-20 03:11:50|1436.36|1430.46|1436.5|1430.6|1436.5|1430.6|1435.64|1429.74|26
1732072320000|2024-11-20 03:12:00|1436.48|1430.58|1436.75|1430.85|1436.75|1430.85|1436.3|1430.4|32
1732072330000|2024-11-20 03:12:10|1436.85|1430.95|1436.38|1430.48|1436.95|1431.05|1436.35|1430.45|31
1732072340000|2024-11-20 03:12:20|1436.35|1430.45|1436.95|1431.05|1437|1431.1|1436.35|1430.45|24
1732072350000|2024-11-20 03:12:30|1436.9|1431|1437.48|1431.58|1437.49|1431.59|1436.65|1430.75|31
1732072360000|2024-11-20 03:12:40|1437.6|1431.7|1437.49|1431.59|1437.6|1431.7|1437.45|1431.55|10
1732072370000|2024-11-20 03:12:50|1437.54|1431.64|1437.45|1431.55|1437.7|1431.8|1437.4|1431.5|30
1732072380000|2024-11-20 03:13:00|1437.4|1431.5|1437.45|1431.55|1437.48|1431.58|1436.72|1430.82|24
1732072390000|2024-11-20 03:13:10|1437.49|1431.59|1438.35|1432.45|1438.45|1432.55|1437.45|1431.55|26
1732072400000|2024-11-20 03:13:20|1438.38|1432.48|1439.45|1433.55|1439.46|1433.56|1437.49|1431.59|30
1732072410000|2024-11-20 03:13:30|1439.43|1433.53|1440.5|1434.6|1440.55|1434.65|1439.43|1433.53|18
1732072420000|2024-11-20 03:13:40|1440.23|1434.33|1439.47|1433.57|1440.23|1434.33|1439.15|1433.25|37
1732072430000|2024-11-20 03:13:50|1439.48|1433.58|1439.55|1433.65|1439.55|1433.65|1439.38|1433.48|22
1732072440000|2024-11-20 03:14:00|1439.52|1433.62|1439.43|1433.53|1439.95|1434.05|1439.35|1433.45|30
1732072450000|2024-11-20 03:14:10|1439.4|1433.5|1438.49|1432.59|1439.45|1433.55|1438.45|1432.55|25
1732072460000|2024-11-20 03:14:20|1438.45|1432.55|1437.52|1431.62|1438.48|1432.58|1437.49|1431.59|24
1732072470000|2024-11-20 03:14:30|1437.49|1431.59|1437.56|1431.66|1437.6|1431.7|1437.37|1431.47|27
1732072480000|2024-11-20 03:14:40|1437.54|1431.64|1437.54|1431.64|1437.95|1432.05|1437.49|1431.59|29
1732072490000|2024-11-20 03:14:50|1437.58|1431.68|1436.46|1430.56|1437.58|1431.68|1436.43|1430.53|27
1732072500000|2024-11-20 03:15:00|1436.45|1430.55|1434.9|1429|1436.56|1430.66|1434.8|1428.9|37
1732072510000|2024-11-20 03:15:10|1434.85|1428.95|1434.78|1428.88|1435.42|1429.52|1434.49|1428.59|33
1732072520000|2024-11-20 03:15:20|1434.7|1428.8|1436.5|1430.6|1436.5|1430.6|1434.7|1428.8|30
1732072530000|2024-11-20 03:15:30|1437.23|1431.33|1435.49|1429.59|1437.23|1431.33|1435.49|1429.59|31
1732072540000|2024-11-20 03:15:40|1435.56|1429.66|1434.5|1428.6|1435.56|1429.66|1433.75|1427.85|32
1732072550000|2024-11-20 03:15:50|1434.54|1428.64|1434.35|1428.45|1434.54|1428.64|1434.35|1428.45|25
1732072560000|2024-11-20 03:16:00|1434.43|1428.53|1433.39|1427.49|1434.45|1428.55|1433.05|1427.15|34
1732072570000|2024-11-20 03:16:10|1433.45|1427.55|1432.58|1426.68|1433.45|1427.55|1431.75|1425.85|29
1732072580000|2024-11-20 03:16:20|1432.95|1427.05|1433.55|1427.65|1434.5|1428.6|1432.95|1427.05|33
1732072590000|2024-11-20 03:16:30|1433.45|1427.55|1433.5|1427.6|1433.54|1427.64|1433.05|1427.15|20
1732072600000|2024-11-20 03:16:40|1433.51|1427.61|1434.3|1428.4|1434.45|1428.55|1433.51|1427.61|23
1732072610000|2024-11-20 03:16:50|1433.8|1427.9|1434.5|1428.6|1434.52|1428.62|1433.4|1427.5|30
1732072620000|2024-11-20 03:17:00|1434.39|1428.49|1433.45|1427.55|1434.4|1428.5|1433.1|1427.2|29
1732072630000|2024-11-20 03:17:10|1433.5|1427.6|1435.4|1429.5|1435.4|1429.5|1433.48|1427.58|25
1732072640000|2024-11-20 03:17:20|1435.35|1429.45|1436.33|1430.43|1436.7|1430.8|1435.35|1429.45|23
1732072650000|2024-11-20 03:17:30|1436.31|1430.41|1434.65|1428.75|1436.45|1430.55|1434.5|1428.6|27
1732072660000|2024-11-20 03:17:40|1434.85|1428.95|1434.8|1428.9|1435.38|1429.48|1434.45|1428.55|29
1732072670000|2024-11-20 03:17:50|1434.7|1428.8|1434.48|1428.58|1434.7|1428.8|1433.8|1427.9|30
1732072680000|2024-11-20 03:18:00|1434.43|1428.53|1434.46|1428.56|1434.48|1428.58|1433.5|1427.6|33
1732072690000|2024-11-20 03:18:10|1434.47|1428.57|1434.32|1428.42|1434.48|1428.58|1433.5|1427.6|29
1732072700000|2024-11-20 03:18:20|1434.36|1428.46|1433.57|1427.67|1434.39|1428.49|1433.48|1427.58|24
1732072710000|2024-11-20 03:18:30|1433.6|1427.7|1432.55|1426.65|1433.6|1427.7|1431.8|1425.9|26
1732072720000|2024-11-20 03:18:40|1432.7|1426.8|1432.53|1426.63|1432.8|1426.9|1431.6|1425.7|32
1732072730000|2024-11-20 03:18:50|1432.48|1426.58|1431.56|1425.66|1433.34|1427.44|1431.56|1425.66|34
1732072740000|2024-11-20 03:19:00|1431.65|1425.75|1430.45|1424.55|1431.75|1425.85|1430.05|1424.15|30
1732072750000|2024-11-20 03:19:10|1430.37|1424.47|1430.45|1424.55|1430.8|1424.9|1430.3|1424.4|25
1732072760000|2024-11-20 03:19:20|1430.5|1424.6|1429.48|1423.58|1430.5|1424.6|1429.15|1423.25|32
1732072770000|2024-11-20 03:19:30|1429.52|1423.62|1428.41|1422.51|1429.75|1423.85|1428|1422.1|33
1732072780000|2024-11-20 03:19:40|1428.44|1422.54|1429.53|1423.63|1429.54|1423.64|1428.25|1422.35|31
1732072790000|2024-11-20 03:19:50|1429.6|1423.7|1428.7|1422.8|1429.65|1423.75|1428.5|1422.6|32
1732072800000|2024-11-20 03:20:00|1429.4|1423.5|1429.4|1423.5|1429.65|1423.75|1428.65|1422.75|27
1732072810000|2024-11-20 03:20:10|1429.31|1423.41|1429.3|1423.4|1429.51|1423.61|1429.3|1423.4|31
1732072820000|2024-11-20 03:20:20|1429.31|1423.41|1429.38|1423.48|1429.45|1423.55|1428.9|1423|30
1732072830000|2024-11-20 03:20:30|1429.45|1423.55|1428.55|1422.65|1429.57|1423.67|1428.55|1422.65|21
1732072840000|2024-11-20 03:20:40|1428.4|1422.5|1428.45|1422.55|1428.45|1422.55|1427.75|1421.85|8
1732072850000|2024-11-20 03:20:50|1428.35|1422.45|1428.3|1422.4|1428.45|1422.55|1428.3|1422.4|4
1732072860000|2024-11-20 03:21:00|1428.4|1422.5|1428.3|1422.4|1428.6|1422.7|1428.3|1422.4|8
1732072870000|2024-11-20 03:21:10|1428.35|1422.45|1428.6|1422.7|1429.45|1423.55|1428.05|1422.15|19
1732072880000|2024-11-20 03:21:20|1428.55|1422.65|1429.4|1423.5|1429.4|1423.5|1428.55|1422.65|16
1732072890000|2024-11-20 03:21:30|1429.45|1423.55|1427.55|1421.65|1429.45|1423.55|1427.45|1421.55|15
1732072900000|2024-11-20 03:21:40|1427.45|1421.55|1427.45|1421.55|1427.45|1421.55|1427.45|1421.55|1
1732072910000|2024-11-20 03:21:50|1426.95|1421.05|1426.8|1420.9|1426.95|1421.05|1426.65|1420.75|5
1732072920000|2024-11-20 03:22:00|1426.55|1420.65|1426.55|1420.65|1426.7|1420.8|1426.55|1420.65|11
1732072930000|2024-11-20 03:22:10|1426.65|1420.75|1426.45|1420.55|1426.75|1420.85|1426.45|1420.55|12
1732072940000|2024-11-20 03:22:20|1426.65|1420.75|1427.55|1421.65|1428.4|1422.5|1426.65|1420.75|17
1732072950000|2024-11-20 03:22:30|1427.7|1421.8|1428.1|1422.2|1428.1|1422.2|1427.55|1421.65|7
1732072960000|2024-11-20 03:22:40|1428.25|1422.35|1429.45|1423.55|1429.45|1423.55|1428.25|1422.35|5
1732072970000|2024-11-20 03:22:50|1429.35|1423.45|1428.7|1422.8|1429.35|1423.45|1428.6|1422.7|15
1732072980000|2024-11-20 03:23:00|1428.6|1422.7|1428.95|1423.05|1429.55|1423.65|1428.6|1422.7|11
1732072990000|2024-11-20 03:23:10|1428.55|1422.65|1429.55|1423.65|1429.9|1424|1428.55|1422.65|24
1732073000000|2024-11-20 03:23:20|1429.45|1423.55|1428.6|1422.7|1429.45|1423.55|1428.6|1422.7|4
1732073010000|2024-11-20 03:23:30|1428.7|1422.8|1428.45|1422.55|1428.8|1422.9|1428.45|1422.55|5
1732073020000|2024-11-20 03:23:40|1428.55|1422.65|1427.55|1421.65|1428.55|1422.65|1427.45|1421.55|7
1732073030000|2024-11-20 03:23:50|1427.7|1421.8|1428.55|1422.65|1429.35|1423.45|1427.7|1421.8|21
1732073040000|2024-11-20 03:24:00|1428.65|1422.75|1428.55|1422.65|1428.65|1422.75|1428.45|1422.55|11
1732073050000|2024-11-20 03:24:10|1428.6|1422.7|1429.35|1423.45|1429.35|1423.45|1428.55|1422.65|9
1732073060000|2024-11-20 03:24:20|1429.9|1424|1429.55|1423.65|1430.45|1424.55|1429.55|1423.65|7
1732073070000|2024-11-20 03:24:30|1429.6|1423.7|1430.55|1424.65|1430.65|1424.75|1429.45|1423.55|13
1732073080000|2024-11-20 03:24:40|1430.7|1424.8|1430.85|1424.95|1430.85|1424.95|1430.7|1424.8|2
1732073090000|2024-11-20 03:24:50|1430.9|1425|1430.55|1424.65|1430.9|1425|1430.55|1424.65|19
1732073100000|2024-11-20 03:25:00|1430.35|1424.45|1429.85|1423.95|1430.35|1424.45|1429.55|1423.65|14
1732073110000|2024-11-20 03:25:10|1429.7|1423.8|1430.35|1424.45|1430.75|1424.85|1429.55|1423.65|23
1732073120000|2024-11-20 03:25:20|1430.55|1424.65|1429.7|1423.8|1430.7|1424.8|1429.65|1423.75|10
1732073130000|2024-11-20 03:25:30|1429.6|1423.7|1430.55|1424.65|1430.7|1424.8|1429.6|1423.7|13
1732073140000|2024-11-20 03:25:40|1430.45|1424.55|1429.75|1423.85|1430.45|1424.55|1429.7|1423.8|11
1732073150000|2024-11-20 03:25:50|1429.8|1423.9|1430.55|1424.65|1430.6|1424.7|1429.8|1423.9|7
1732073160000|2024-11-20 03:26:00|1430.45|1424.55|1430.55|1424.65|1430.75|1424.85|1429.7|1423.8|13
1732073170000|2024-11-20 03:26:10|1430.65|1424.75|1431.65|1425.75|1431.7|1425.8|1430.65|1424.75|18
1732073180000|2024-11-20 03:26:20|1431.55|1425.65|1431.75|1425.85|1431.75|1425.85|1430.55|1424.65|16
1732073190000|2024-11-20 03:26:30|1431.7|1425.8|1431.6|1425.7|1431.7|1425.8|1431.55|1425.65|17
1732073200000|2024-11-20 03:26:40|1431.65|1425.75|1431.65|1425.75|1431.8|1425.9|1431.55|1425.65|23
1732073210000|2024-11-20 03:26:50|1431.7|1425.8|1432.1|1426.2|1432.35|1426.45|1431.55|1425.65|20
1732073220000|2024-11-20 03:27:00|1431.6|1425.7|1430.95|1425.05|1431.9|1426|1430.85|1424.95|19
1732073230000|2024-11-20 03:27:10|1430.85|1424.95|1431.7|1425.8|1431.85|1425.95|1430.85|1424.95|17
1732073240000|2024-11-20 03:27:20|1431.75|1425.85|1433.55|1427.65|1433.55|1427.65|1431.7|1425.8|14
1732073250000|2024-11-20 03:27:30|1433.45|1427.55|1432.45|1426.55|1433.45|1427.55|1432.45|1426.55|14
1732073260000|2024-11-20 03:27:40|1431.6|1425.7|1432.45|1426.55|1432.6|1426.7|1431.55|1425.65|15
1732073270000|2024-11-20 03:27:50|1431.7|1425.8|1431.55|1425.65|1431.75|1425.85|1431.55|1425.65|9
1732073280000|2024-11-20 03:28:00|1431.6|1425.7|1431.55|1425.65|1431.6|1425.7|1431.55|1425.65|6
1732073290000|2024-11-20 03:28:10|1431.6|1425.7|1431.55|1425.65|1431.85|1425.95|1431.55|1425.65|18
1732073300000|2024-11-20 03:28:20|1431.6|1425.7|1431.6|1425.7|1431.6|1425.7|1431.55|1425.65|5
1732073310000|2024-11-20 03:28:30|1431.55|1425.65|1431.55|1425.65|1431.6|1425.7|1431.55|1425.65|7
1732073320000|2024-11-20 03:28:40|1431.43|1425.53|1431.5|1425.6|1431.5|1425.6|1431.36|1425.46|9
1732073330000|2024-11-20 03:28:50|1431.51|1425.61|1431.51|1425.61|1431.51|1425.61|1431.45|1425.55|10
1732073340000|2024-11-20 03:29:00|1431.45|1425.55|1431.55|1425.65|1431.55|1425.65|1431.45|1425.55|10
1732073350000|2024-11-20 03:29:10|1431.56|1425.66|1431.52|1425.62|1431.6|1425.7|1431.42|1425.52|25
1732073360000|2024-11-20 03:29:20|1431.5|1425.6|1432.48|1426.58|1432.54|1426.64|1431.5|1425.6|23
1732073370000|2024-11-20 03:29:30|1432.53|1426.63|1432.61|1426.71|1432.66|1426.76|1432.4|1426.5|17
1732073380000|2024-11-20 03:29:40|1432.6|1426.7|1432.4|1426.5|1432.79|1426.89|1432.3|1426.4|26
1732073390000|2024-11-20 03:29:50|1432.43|1426.53|1432.43|1426.53|1432.43|1426.53|1431.35|1425.45|32
1732073400000|2024-11-20 03:30:00|1432.45|1426.55|1431.55|1425.65|1432.45|1426.55|1431.49|1425.59|19
1732073410000|2024-11-20 03:30:10|1431.2|1425.3|1432.4|1426.5|1432.8|1426.9|1431.2|1425.3|24
1732073420000|2024-11-20 03:30:20|1432.35|1426.45|1432.4|1426.5|1433.38|1427.48|1432.05|1426.15|26
1732073430000|2024-11-20 03:30:30|1432.43|1426.53|1430.4|1424.5|1432.45|1426.55|1430.35|1424.45|28
1732073440000|2024-11-20 03:30:40|1430.35|1424.45|1428.5|1422.6|1430.35|1424.45|1428.15|1422.25|34
1732073450000|2024-11-20 03:30:50|1428.53|1422.63|1429.4|1423.5|1429.54|1423.64|1428.5|1422.6|29
1732073460000|2024-11-20 03:31:00|1429.45|1423.55|1431.49|1425.59|1431.7|1425.8|1429.44|1423.54|30
1732073470000|2024-11-20 03:31:10|1431.56|1425.66|1431.6|1425.7|1432.55|1426.65|1431.43|1425.53|26
1732073480000|2024-11-20 03:31:20|1431.7|1425.8|1431.37|1425.47|1431.85|1425.95|1430.65|1424.75|30
1732073490000|2024-11-20 03:31:30|1431.45|1425.55|1429.7|1423.8|1431.48|1425.58|1429.7|1423.8|25
1732073500000|2024-11-20 03:31:40|1429.95|1424.05|1430.44|1424.54|1430.44|1424.54|1429.35|1423.45|31
1732073510000|2024-11-20 03:31:50|1430.46|1424.56|1429.7|1423.8|1430.55|1424.65|1429.5|1423.6|31
1732073520000|2024-11-20 03:32:00|1429.65|1423.75|1430.38|1424.48|1430.55|1424.65|1429.53|1423.63|33
1732073530000|2024-11-20 03:32:10|1430.3|1424.4|1430.58|1424.68|1431.16|1425.26|1429.55|1423.65|33
1732073540000|2024-11-20 03:32:20|1430.55|1424.65|1428.8|1422.9|1430.55|1424.65|1428.8|1422.9|29
1732073550000|2024-11-20 03:32:30|1428.56|1422.66|1428.55|1422.65|1428.65|1422.75|1428.45|1422.55|28
1732073560000|2024-11-20 03:32:40|1428.7|1422.8|1428.45|1422.55|1429|1423.1|1428.45|1422.55|17
1732073570000|2024-11-20 03:32:50|1428.51|1422.61|1428.51|1422.61|1428.54|1422.64|1428.46|1422.56|8
1732073580000|2024-11-20 03:33:00|1428.45|1422.55|1428.46|1422.56|1428.65|1422.75|1428.15|1422.25|27
1732073590000|2024-11-20 03:33:10|1428.44|1422.54|1428.55|1422.65|1428.56|1422.66|1428.44|1422.54|16
1732073600000|2024-11-20 03:33:20|1428.48|1422.58|1428.32|1422.42|1428.48|1422.58|1427.48|1421.58|24
1732073610000|2024-11-20 03:33:30|1428.35|1422.45|1427.48|1421.58|1428.35|1422.45|1427.42|1421.52|29
1732073620000|2024-11-20 03:33:40|1427.45|1421.55|1427.38|1421.48|1427.45|1421.55|1427.05|1421.15|25
1732073630000|2024-11-20 03:33:50|1427.45|1421.55|1427.4|1421.5|1427.45|1421.55|1426.83|1420.93|18
1732073640000|2024-11-20 03:34:00|1427.34|1421.44|1426.45|1420.55|1427.34|1421.44|1426.3|1420.4|22
1732073650000|2024-11-20 03:34:10|1426|1420.1|1423.9|1418|1426|1420.1|1423.9|1418|23
1732073660000|2024-11-20 03:34:20|1423.58|1417.68|1424.45|1418.55|1424.8|1418.9|1423.55|1417.65|29
1732073670000|2024-11-20 03:34:30|1424.43|1418.53|1424.3|1418.4|1424.5|1418.6|1424.3|1418.4|17
1732073680000|2024-11-20 03:34:40|1424.31|1418.41|1423.45|1417.55|1424.48|1418.58|1423.45|1417.55|14
1732073690000|2024-11-20 03:34:50|1423.48|1417.58|1421.32|1415.42|1423.55|1417.65|1421|1415.1|25
1732073700000|2024-11-20 03:35:00|1421.37|1415.47|1422.25|1416.35|1422.25|1416.35|1421.37|1415.47|32
1732073710000|2024-11-20 03:35:10|1422.3|1416.4|1424.13|1418.23|1424.39|1418.49|1422.3|1416.4|34
1732073720000|2024-11-20 03:35:20|1424.15|1418.25|1425.54|1419.64|1425.65|1419.75|1423.9|1418|29
1732073730000|2024-11-20 03:35:30|1425.47|1419.57|1425.43|1419.53|1425.56|1419.66|1425|1419.1|28
1732073740000|2024-11-20 03:35:40|1425.4|1419.5|1425.37|1419.47|1425.8|1419.9|1425|1419.1|33
1732073750000|2024-11-20 03:35:50|1425.41|1419.51|1424.75|1418.85|1425.65|1419.75|1424.75|1418.85|30
1732073760000|2024-11-20 03:36:00|1424.7|1418.8|1423.25|1417.35|1424.7|1418.8|1423.1|1417.2|25
1732073770000|2024-11-20 03:36:10|1422.9|1417|1422.48|1416.58|1423.45|1417.55|1422.26|1416.36|29
1732073780000|2024-11-20 03:36:20|1422.54|1416.64|1422.03|1416.13|1422.54|1416.64|1421.53|1415.63|29
1732073790000|2024-11-20 03:36:30|1422.36|1416.46|1423.5|1417.6|1423.5|1417.6|1422.35|1416.45|28
1732073800000|2024-11-20 03:36:40|1423.46|1417.56|1423.53|1417.63|1423.75|1417.85|1423.45|1417.55|31
1732073810000|2024-11-20 03:36:50|1423.54|1417.64|1424.56|1418.66|1424.85|1418.95|1423.49|1417.59|32
1732073820000|2024-11-20 03:37:00|1424.57|1418.67|1426.52|1420.62|1426.65|1420.75|1424.57|1418.67|33
1732073830000|2024-11-20 03:37:10|1426.54|1420.64|1427.45|1421.55|1427.8|1421.9|1426.54|1420.64|29
1732073840000|2024-11-20 03:37:20|1427.9|1422|1428.45|1422.55|1428.45|1422.55|1426.9|1421|31
1732073850000|2024-11-20 03:37:30|1428.6|1422.7|1427.57|1421.67|1428.65|1422.75|1427.37|1421.47|29
1732073860000|2024-11-20 03:37:40|1427.52|1421.62|1428.55|1422.65|1428.55|1422.65|1427.49|1421.59|23
1732073870000|2024-11-20 03:37:50|1428.52|1422.62|1428.5|1422.6|1428.9|1423|1428.35|1422.45|19
1732073880000|2024-11-20 03:38:00|1428.53|1422.63|1428.58|1422.68|1428.8|1422.9|1428.05|1422.15|22
1732073890000|2024-11-20 03:38:10|1428.53|1422.63|1428.38|1422.48|1428.7|1422.8|1428.32|1422.42|30
1732073900000|2024-11-20 03:38:20|1428.45|1422.55|1428.4|1422.5|1428.45|1422.55|1427.75|1421.85|27
1732073910000|2024-11-20 03:38:30|1428.48|1422.58|1428.54|1422.64|1428.6|1422.7|1428.05|1422.15|31
1732073920000|2024-11-20 03:38:40|1428.56|1422.66|1428.6|1422.7|1429.5|1423.6|1428.53|1422.63|24
1732073930000|2024-11-20 03:38:50|1428.55|1422.65|1429.44|1423.54|1429.44|1423.54|1428.45|1422.55|28
1732073940000|2024-11-20 03:39:00|1429.45|1423.55|1428.93|1423.03|1429.6|1423.7|1428.56|1422.66|27
1732073950000|2024-11-20 03:39:10|1429.4|1423.5|1430.45|1424.55|1430.45|1424.55|1429.39|1423.49|20
1732073960000|2024-11-20 03:39:20|1430.55|1424.65|1430.47|1424.57|1430.7|1424.8|1430.4|1424.5|25
1732073970000|2024-11-20 03:39:30|1430.44|1424.54|1430.49|1424.59|1430.65|1424.75|1430.25|1424.35|29
1732073980000|2024-11-20 03:39:40|1430.48|1424.58|1430.46|1424.56|1430.56|1424.66|1430.25|1424.35|20
1732073990000|2024-11-20 03:39:50|1430.48|1424.58|1430.55|1424.65|1430.85|1424.95|1430.44|1424.54|24
1732074000000|2024-11-20 03:40:00|1430.57|1424.67|1430.42|1424.52|1430.63|1424.73|1430.42|1424.52|24
1732074010000|2024-11-20 03:40:10|1430.3|1424.4|1430.52|1424.62|1430.56|1424.66|1429.54|1423.64|28
1732074020000|2024-11-20 03:40:20|1430.53|1424.63|1432.5|1426.6|1432.51|1426.61|1430.45|1424.55|27
1732074030000|2024-11-20 03:40:30|1432.51|1426.61|1431.6|1425.7|1432.51|1426.61|1431.43|1425.53|26
1732074040000|2024-11-20 03:40:40|1431.58|1425.68|1431.8|1425.9|1432.5|1426.6|1431.48|1425.58|26
1732074050000|2024-11-20 03:40:50|1431.85|1425.95|1431.51|1425.61|1431.85|1425.95|1431.45|1425.55|24
1732074060000|2024-11-20 03:41:00|1431.6|1425.7|1434.54|1428.64|1434.7|1428.8|1431.6|1425.7|27
1732074070000|2024-11-20 03:41:10|1434.48|1428.58|1436.05|1430.15|1436.45|1430.55|1434.45|1428.55|27
1732074080000|2024-11-20 03:41:20|1435.55|1429.65|1435.56|1429.66|1435.95|1430.05|1435.48|1429.58|26
1732074090000|2024-11-20 03:41:30|1435.49|1429.59|1436.9|1431|1436.9|1431|1435.45|1429.55|29
1732074100000|2024-11-20 03:41:40|1436.54|1430.64|1437.53|1431.63|1437.9|1432|1436.48|1430.58|18
1732074110000|2024-11-20 03:41:50|1437.57|1431.67|1436.56|1430.66|1437.57|1431.67|1436.51|1430.61|30
1732074120000|2024-11-20 03:42:00|1436.57|1430.67|1437|1431.1|1437.75|1431.85|1436.5|1430.6|30
1732074130000|2024-11-20 03:42:10|1437.1|1431.2|1437.02|1431.12|1437.48|1431.58|1436.93|1431.03|29
1732074140000|2024-11-20 03:42:20|1436.95|1431.05|1437.45|1431.55|1437.58|1431.68|1436.95|1431.05|19
1732074150000|2024-11-20 03:42:30|1437.48|1431.58|1436.95|1431.05|1437.68|1431.78|1436.9|1431|29
1732074160000|2024-11-20 03:42:40|1436.45|1430.55|1437.48|1431.58|1437.48|1431.58|1436.45|1430.55|22
1732074170000|2024-11-20 03:42:50|1437.55|1431.65|1437.48|1431.58|1437.55|1431.65|1437.46|1431.56|15
1732074180000|2024-11-20 03:43:00|1437.52|1431.62|1437.45|1431.55|1437.58|1431.68|1437.45|1431.55|5
1732074190000|2024-11-20 03:43:10|1437.5|1431.6|1438.55|1432.65|1439.05|1433.15|1437.48|1431.58|16
1732074200000|2024-11-20 03:43:20|1439.05|1433.15|1439.43|1433.53|1439.5|1433.6|1438.55|1432.65|30
1732074210000|2024-11-20 03:43:30|1439.44|1433.54|1438.57|1432.67|1439.45|1433.55|1438.55|1432.65|25
1732074220000|2024-11-20 03:43:40|1438.49|1432.59|1439.37|1433.47|1439.39|1433.49|1438.46|1432.56|20
1732074230000|2024-11-20 03:43:50|1439.39|1433.49|1439.57|1433.67|1439.66|1433.76|1439.39|1433.49|26
1732074240000|2024-11-20 03:44:00|1439.53|1433.63|1439.6|1433.7|1440.1|1434.2|1439.45|1433.55|29
1732074250000|2024-11-20 03:44:10|1439.55|1433.65|1439.98|1434.08|1440.1|1434.2|1439.45|1433.55|20
1732074260000|2024-11-20 03:44:20|1440.1|1434.2|1439.47|1433.57|1440.1|1434.2|1439.47|1433.57|20
1732074270000|2024-11-20 03:44:30|1439.5|1433.6|1438.49|1432.59|1439.55|1433.65|1438.3|1432.4|34
1732074280000|2024-11-20 03:44:40|1438.47|1432.57|1438.45|1432.55|1438.95|1433.05|1438.45|1432.55|17
1732074290000|2024-11-20 03:44:50|1438.51|1432.61|1438.51|1432.61|1438.58|1432.68|1438.5|1432.6|10
1732074300000|2024-11-20 03:45:00|1438.53|1432.63|1439.43|1433.53|1439.58|1433.68|1438.53|1432.63|16
1732074310000|2024-11-20 03:45:10|1439.41|1433.51|1440.52|1434.62|1440.52|1434.62|1438.8|1432.9|29
1732074320000|2024-11-20 03:45:20|1440.46|1434.56|1441.73|1435.83|1441.9|1436|1440.45|1434.55|25
1732074330000|2024-11-20 03:45:30|1441.76|1435.86|1441.95|1436.05|1441.95|1436.05|1441.4|1435.5|23
1732074340000|2024-11-20 03:45:40|1441.58|1435.68|1441.48|1435.58|1441.67|1435.77|1440.83|1434.93|33
1732074350000|2024-11-20 03:45:50|1441.42|1435.52|1441.51|1435.61|1441.85|1435.95|1441.41|1435.51|30
1732074360000|2024-11-20 03:46:00|1441.54|1435.64|1440.52|1434.62|1441.54|1435.64|1440.5|1434.6|30
1732074370000|2024-11-20 03:46:10|1440.5|1434.6|1440.46|1434.56|1440.5|1434.6|1440.2|1434.3|20
1732074380000|2024-11-20 03:46:20|1440.44|1434.54|1440.43|1434.53|1440.5|1434.6|1439.45|1433.55|27
1732074390000|2024-11-20 03:46:30|1440.38|1434.48|1440.35|1434.45|1440.39|1434.49|1439.45|1433.55|25
1732074400000|2024-11-20 03:46:40|1440.38|1434.48|1440.43|1434.53|1440.5|1434.6|1440.3|1434.4|24
1732074410000|2024-11-20 03:46:50|1440.41|1434.51|1440.46|1434.56|1440.52|1434.62|1440.41|1434.51|20
1732074420000|2024-11-20 03:47:00|1440.38|1434.48|1440.4|1434.5|1440.4|1434.5|1439.15|1433.25|27
1732074430000|2024-11-20 03:47:10|1440.43|1434.53|1440.38|1434.48|1440.48|1434.58|1440.37|1434.47|25
1732074440000|2024-11-20 03:47:20|1440.42|1434.52|1440.42|1434.52|1440.45|1434.55|1439.52|1433.62|36
1732074450000|2024-11-20 03:47:30|1440.44|1434.54|1440.48|1434.58|1440.53|1434.63|1440.38|1434.48|27
1732074460000|2024-11-20 03:47:40|1440.5|1434.6|1439.87|1433.97|1441.45|1435.55|1439.86|1433.96|17
1732074470000|2024-11-20 03:47:50|1440.02|1434.12|1440.53|1434.63|1441.39|1435.49|1440.02|1434.12|19
1732074480000|2024-11-20 03:48:00|1440.52|1434.62|1440.51|1434.61|1441|1435.1|1440.25|1434.35|27
1732074490000|2024-11-20 03:48:10|1440.48|1434.58|1441.39|1435.49|1441.39|1435.49|1440.4|1434.5|15
1732074500000|2024-11-20 03:48:20|1441.28|1435.38|1441.38|1435.48|1441.39|1435.49|1440.47|1434.57|26
1732074510000|2024-11-20 03:48:30|1441.32|1435.42|1440.54|1434.64|1441.38|1435.48|1440.52|1434.62|33
1732074520000|2024-11-20 03:48:40|1440.53|1434.63|1441.39|1435.49|1441.39|1435.49|1440.46|1434.56|19
1732074530000|2024-11-20 03:48:50|1441.41|1435.51|1440.47|1434.57|1441.45|1435.55|1440.47|1434.57|25
1732074540000|2024-11-20 03:49:00|1440.48|1434.58|1440.52|1434.62|1440.57|1434.67|1440.48|1434.58|23
1732074550000|2024-11-20 03:49:10|1440.57|1434.67|1441.43|1435.53|1441.45|1435.55|1440.5|1434.6|19
1732074560000|2024-11-20 03:49:20|1441.37|1435.47|1441.48|1435.58|1441.8|1435.9|1440.53|1434.63|26
1732074570000|2024-11-20 03:49:30|1441.78|1435.88|1441.53|1435.63|1442.21|1436.31|1441.39|1435.49|31
1732074580000|2024-11-20 03:49:40|1441.51|1435.61|1441.37|1435.47|1441.54|1435.64|1441.35|1435.45|23
1732074590000|2024-11-20 03:49:50|1441.39|1435.49|1441.52|1435.62|1441.7|1435.8|1441.39|1435.49|23
1732074600000|2024-11-20 03:50:00|1441.5|1435.6|1441.41|1435.51|1441.53|1435.63|1441.1|1435.2|25
1732074610000|2024-11-20 03:50:10|1441.43|1435.53|1440.57|1434.67|1441.43|1435.53|1440.05|1434.15|28
1732074620000|2024-11-20 03:50:20|1440.56|1434.66|1441.25|1435.35|1441.38|1435.48|1440.48|1434.58|25
1732074630000|2024-11-20 03:50:30|1440.58|1434.68|1440.48|1434.58|1440.58|1434.68|1440.35|1434.45|27
1732074640000|2024-11-20 03:50:40|1440.4|1434.5|1440.4|1434.5|1440.55|1434.65|1439.85|1433.95|31
1732074650000|2024-11-20 03:50:50|1440.43|1434.53|1440.55|1434.65|1440.55|1434.65|1440.43|1434.53|19
1732074660000|2024-11-20 03:51:00|1440.52|1434.62|1441.45|1435.55|1441.7|1435.8|1440.48|1434.58|31
1732074670000|2024-11-20 03:51:10|1441.47|1435.57|1441.45|1435.55|1441.61|1435.71|1441.42|1435.52|32
1732074680000|2024-11-20 03:51:20|1441.42|1435.52|1440.44|1434.54|1441.5|1435.6|1440.44|1434.54|30
1732074690000|2024-11-20 03:51:30|1440.51|1434.61|1440.8|1434.9|1440.95|1435.05|1440.45|1434.55|26
1732074700000|2024-11-20 03:51:40|1440.6|1434.7|1441.8|1435.9|1441.8|1435.9|1440.5|1434.6|30
1732074710000|2024-11-20 03:51:50|1441.49|1435.59|1444.27|1438.37|1444.33|1438.43|1441.49|1435.59|18
1732074720000|2024-11-20 03:52:00|1444.3|1438.4|1443.45|1437.55|1444.3|1438.4|1443.35|1437.45|12
1732074730000|2024-11-20 03:52:10|1442.95|1437.05|1443.38|1437.48|1443.38|1437.48|1442.45|1436.55|4
1732074740000|2024-11-20 03:52:20|1443.39|1437.49|1443.37|1437.47|1443.4|1437.5|1443.37|1437.47|6
1732074750000|2024-11-20 03:52:30|1443.39|1437.49|1443.38|1437.48|1443.39|1437.49|1443.38|1437.48|2
1732074770000|2024-11-20 03:52:50|1443.45|1437.55|1443.67|1437.77|1444.1|1438.2|1443.45|1437.55|15
1732074780000|2024-11-20 03:53:00|1443.7|1437.8|1442.8|1436.9|1443.7|1437.8|1442.67|1436.77|26
1732074790000|2024-11-20 03:53:10|1442.9|1437|1442.8|1436.9|1442.9|1437|1442.45|1436.55|19
1732074800000|2024-11-20 03:53:20|1442.6|1436.7|1442.3|1436.4|1442.65|1436.75|1441.95|1436.05|21
1732074810000|2024-11-20 03:53:30|1442.4|1436.5|1442.43|1436.53|1442.7|1436.8|1442.3|1436.4|23
1732074820000|2024-11-20 03:53:40|1442.38|1436.48|1442.5|1436.6|1442.52|1436.62|1442.1|1436.2|29
1732074830000|2024-11-20 03:53:50|1442.37|1436.47|1442.48|1436.58|1442.52|1436.62|1442.33|1436.43|19
1732074840000|2024-11-20 03:54:00|1442.47|1436.57|1441.85|1435.95|1442.47|1436.57|1441.65|1435.75|19
1732074850000|2024-11-20 03:54:10|1441.75|1435.85|1441.62|1435.72|1442.43|1436.53|1441.5|1435.6|26
1732074860000|2024-11-20 03:54:20|1441.58|1435.68|1441.43|1435.53|1441.58|1435.68|1440.95|1435.05|23
1732074870000|2024-11-20 03:54:30|1441.5|1435.6|1441.5|1435.6|1441.52|1435.62|1441.2|1435.3|19
1732074880000|2024-11-20 03:54:40|1441.47|1435.57|1441.47|1435.57|1441.52|1435.62|1441.46|1435.56|16
1732074890000|2024-11-20 03:54:50|1441.45|1435.55|1441.59|1435.69|1441.59|1435.69|1441.45|1435.55|2
1732074900000|2024-11-20 03:55:00|1441.61|1435.71|1442.4|1436.5|1442.4|1436.5|1441.52|1435.62|24
1732074910000|2024-11-20 03:55:10|1442.39|1436.49|1441.41|1435.51|1442.39|1436.49|1441.41|1435.51|14
1732074920000|2024-11-20 03:55:20|1441.2|1435.3|1441.5|1435.6|1441.52|1435.62|1440.7|1434.8|25
1732074930000|2024-11-20 03:55:30|1441.43|1435.53|1441.43|1435.53|1441.45|1435.55|1441.38|1435.48|15
1732074940000|2024-11-20 03:55:40|1441.44|1435.54|1441.53|1435.63|1441.54|1435.64|1441.43|1435.53|15
1732074950000|2024-11-20 03:55:50|1441.55|1435.65|1442.37|1436.47|1442.46|1436.56|1441.48|1435.58|21
1732074960000|2024-11-20 03:56:00|1442.36|1436.46|1442.51|1436.61|1442.58|1436.68|1441.5|1435.6|20
1732074970000|2024-11-20 03:56:10|1442.53|1436.63|1442.54|1436.64|1442.58|1436.68|1442.49|1436.59|24
1732074980000|2024-11-20 03:56:20|1442.55|1436.65|1442.43|1436.53|1442.6|1436.7|1442.34|1436.44|24
1732074990000|2024-11-20 03:56:30|1442.44|1436.54|1442.5|1436.6|1442.53|1436.63|1442.41|1436.51|25
1732075000000|2024-11-20 03:56:40|1442.51|1436.61|1442.48|1436.58|1442.62|1436.72|1442.46|1436.56|24
1732075010000|2024-11-20 03:56:50|1442.5|1436.6|1442.53|1436.63|1442.58|1436.68|1442.45|1436.55|19
1732075020000|2024-11-20 03:57:00|1442.54|1436.64|1442.51|1436.61|1442.58|1436.68|1442.48|1436.58|21
1732075030000|2024-11-20 03:57:10|1442.53|1436.63|1442.65|1436.75|1443.46|1437.56|1442.48|1436.58|30
1732075040000|2024-11-20 03:57:20|1442.7|1436.8|1442.67|1436.77|1443.45|1437.55|1442.67|1436.77|23
1732075050000|2024-11-20 03:57:30|1442.73|1436.83|1442.7|1436.8|1443.41|1437.51|1442.65|1436.75|27
1732075060000|2024-11-20 03:57:40|1442.65|1436.75|1443.44|1437.54|1443.49|1437.59|1442.65|1436.75|27
1732075070000|2024-11-20 03:57:50|1443.43|1437.53|1443.49|1437.59|1443.56|1437.66|1443.37|1437.47|18
1732075080000|2024-11-20 03:58:00|1443.54|1437.64|1443.45|1437.55|1443.54|1437.64|1443.45|1437.55|22
1732075090000|2024-11-20 03:58:10|1443.47|1437.57|1443.56|1437.66|1443.56|1437.66|1443.4|1437.5|27
1732075100000|2024-11-20 03:58:20|1443.53|1437.63|1443.56|1437.66|1443.58|1437.68|1443.51|1437.61|19
1732075110000|2024-11-20 03:58:30|1443.55|1437.65|1443.55|1437.65|1443.58|1437.68|1443.49|1437.59|22
1732075120000|2024-11-20 03:58:40|1443.56|1437.66|1444.53|1438.63|1444.55|1438.65|1443.54|1437.64|12
1732075130000|2024-11-20 03:58:50|1444.51|1438.61|1444.5|1438.6|1444.54|1438.64|1444.45|1438.55|19
1732075140000|2024-11-20 03:59:00|1444.53|1438.63|1444.3|1438.4|1444.54|1438.64|1444.3|1438.4|15
1732075150000|2024-11-20 03:59:10|1443.93|1438.03|1444.43|1438.53|1444.48|1438.58|1443.85|1437.95|21
1732075160000|2024-11-20 03:59:20|1444.4|1438.5|1443.56|1437.66|1444.43|1438.53|1443.51|1437.61|25
1732075170000|2024-11-20 03:59:30|1443.58|1437.68|1443.56|1437.66|1443.58|1437.68|1443.51|1437.61|21
1732075180000|2024-11-20 03:59:40|1443.58|1437.68|1444.31|1438.41|1444.4|1438.5|1443.49|1437.59|28
1732075190000|2024-11-20 03:59:50|1444.32|1438.42|1444.42|1438.52|1444.5|1438.6|1443.85|1437.95|24
1732075200000|2024-11-20 04:00:00|1444.48|1438.58|1443.53|1437.63|1444.48|1438.58|1443.35|1437.45|31
1732075210000|2024-11-20 04:00:10|1443.54|1437.64|1443.51|1437.61|1444.4|1438.5|1443.45|1437.55|24
1732075220000|2024-11-20 04:00:20|1443.54|1437.64|1443.51|1437.61|1443.58|1437.68|1443.43|1437.53|10
1732075230000|2024-11-20 04:00:30|1443.43|1437.53|1442.53|1436.63|1443.43|1437.53|1442.2|1436.3|27
1732075240000|2024-11-20 04:00:40|1442.75|1436.85|1442.75|1436.85|1443.5|1437.6|1442.48|1436.58|38
1732075250000|2024-11-20 04:00:50|1442.7|1436.8|1442.45|1436.55|1443.43|1437.53|1442.25|1436.35|20
1732075260000|2024-11-20 04:01:00|1442.52|1436.62|1442.39|1436.49|1442.52|1436.62|1441.85|1435.95|21
1732075270000|2024-11-20 04:01:10|1442.38|1436.48|1441.4|1435.5|1442.38|1436.48|1440.5|1434.6|25
1732075280000|2024-11-20 04:01:20|1441.3|1435.4|1440.53|1434.63|1441.3|1435.4|1440.4|1434.5|30
1732075290000|2024-11-20 04:01:30|1440.54|1434.64|1440.58|1434.68|1440.95|1435.05|1440.2|1434.3|35
1732075300000|2024-11-20 04:01:40|1440.7|1434.8|1440.43|1434.53|1440.7|1434.8|1440.25|1434.35|29
1732075310000|2024-11-20 04:01:50|1440.4|1434.5|1439.34|1433.44|1440.45|1434.55|1439|1433.1|28
1732075320000|2024-11-20 04:02:00|1438.9|1433|1438.2|1432.3|1439.45|1433.55|1438.2|1432.3|21
1732075330000|2024-11-20 04:02:10|1438|1432.1|1438.5|1432.6|1438.55|1432.65|1437.4|1431.5|28
1732075340000|2024-11-20 04:02:20|1438.53|1432.63|1438.5|1432.6|1439.4|1433.5|1438.48|1432.58|26
1732075350000|2024-11-20 04:02:30|1438.48|1432.58|1438.32|1432.42|1438.8|1432.9|1438.31|1432.41|25
1732075360000|2024-11-20 04:02:40|1438.31|1432.41|1438.73|1432.83|1439.48|1433.58|1438.31|1432.41|29
1732075370000|2024-11-20 04:02:50|1438.68|1432.78|1438.49|1432.59|1438.8|1432.9|1438.45|1432.55|28
1732075380000|2024-11-20 04:03:00|1438.48|1432.58|1438.28|1432.38|1438.54|1432.64|1437.8|1431.9|29
1732075390000|2024-11-20 04:03:10|1438.3|1432.4|1436.5|1430.6|1438.3|1432.4|1436.45|1430.55|21
1732075400000|2024-11-20 04:03:20|1436.55|1430.65|1437.53|1431.63|1437.7|1431.8|1436.49|1430.59|26
1732075410000|2024-11-20 04:03:30|1437.5|1431.6|1437.54|1431.64|1437.57|1431.67|1437.39|1431.49|21
1732075420000|2024-11-20 04:03:40|1437.53|1431.63|1438.4|1432.5|1438.45|1432.55|1437.53|1431.63|25
1732075430000|2024-11-20 04:03:50|1438.34|1432.44|1438.9|1433|1438.9|1433|1438.34|1432.44|30
1732075440000|2024-11-20 04:04:00|1439.4|1433.5|1438.45|1432.55|1439.45|1433.55|1438.1|1432.2|19
1732075450000|2024-11-20 04:04:10|1438.39|1432.49|1438.25|1432.35|1438.5|1432.6|1438.25|1432.35|13
1732075460000|2024-11-20 04:04:20|1437.56|1431.66|1438.39|1432.49|1438.46|1432.56|1437.56|1431.66|31
1732075470000|2024-11-20 04:04:30|1437.65|1431.75|1436.54|1430.64|1437.7|1431.8|1436.4|1430.5|30
1732075480000|2024-11-20 04:04:40|1436.5|1430.6|1436.65|1430.75|1437.45|1431.55|1436.5|1430.6|27
1732075490000|2024-11-20 04:04:50|1436.55|1430.65|1435.75|1429.85|1436.55|1430.65|1435.68|1429.78|13
1732075500000|2024-11-20 04:05:00|1435.7|1429.8|1435.46|1429.56|1435.85|1429.95|1435.46|1429.56|16
1732075510000|2024-11-20 04:05:10|1435.45|1429.55|1435.05|1429.15|1435.5|1429.6|1434.9|1429|11
1732075520000|2024-11-20 04:05:20|1435.36|1429.46|1435.41|1429.51|1435.5|1429.6|1434.83|1428.93|25
1732075530000|2024-11-20 04:05:30|1435.32|1429.42|1435.83|1429.93|1435.85|1429.95|1435.29|1429.39|19
1732075540000|2024-11-20 04:05:40|1435.78|1429.88|1436.27|1430.37|1436.48|1430.58|1435.78|1429.88|23
1732075550000|2024-11-20 04:05:50|1436.29|1430.39|1434.75|1428.85|1436.39|1430.49|1434.7|1428.8|27
1732075560000|2024-11-20 04:06:00|1434.8|1428.9|1435.36|1429.46|1435.45|1429.55|1434.7|1428.8|26
1732075570000|2024-11-20 04:06:10|1434.75|1428.85|1434.75|1428.85|1435.43|1429.53|1434.75|1428.85|12
1732075580000|2024-11-20 04:06:20|1435.36|1429.46|1435|1429.1|1435.54|1429.64|1435|1429.1|19
1732075590000|2024-11-20 04:06:30|1435.34|1429.44|1435.3|1429.4|1435.5|1429.6|1434.9|1429|21
1732075600000|2024-11-20 04:06:40|1435.39|1429.49|1434.55|1428.65|1435.39|1429.49|1434.48|1428.58|18
1732075610000|2024-11-20 04:06:50|1434.48|1428.58|1434.5|1428.6|1434.6|1428.7|1434.4|1428.5|10
1732075620000|2024-11-20 04:07:00|1434.43|1428.53|1433.53|1427.63|1434.43|1428.53|1433.45|1427.55|11
1732075630000|2024-11-20 04:07:10|1433.6|1427.7|1433.48|1427.58|1433.65|1427.75|1433.38|1427.48|26
1732075640000|2024-11-20 04:07:20|1433.45|1427.55|1433.5|1427.6|1433.75|1427.85|1433.25|1427.35|25
1732075650000|2024-11-20 04:07:30|1433.54|1427.64|1433.39|1427.49|1433.55|1427.65|1433.39|1427.49|23
1732075660000|2024-11-20 04:07:40|1433.45|1427.55|1433.45|1427.55|1433.45|1427.55|1433.37|1427.47|3
1732075670000|2024-11-20 04:07:50|1433.43|1427.53|1433.31|1427.41|1433.45|1427.55|1433.31|1427.41|12
1732075680000|2024-11-20 04:08:00|1433.4|1427.5|1433.48|1427.58|1433.48|1427.58|1432.43|1426.53|20
1732075690000|2024-11-20 04:08:10|1433.43|1427.53|1434.65|1428.75|1434.8|1428.9|1433.43|1427.53|24
1732075700000|2024-11-20 04:08:20|1434.5|1428.6|1434.44|1428.54|1434.8|1428.9|1434.2|1428.3|19
1732075710000|2024-11-20 04:08:30|1434.48|1428.58|1435.45|1429.55|1435.48|1429.58|1434.44|1428.54|23
1732075720000|2024-11-20 04:08:40|1435.48|1429.58|1435.37|1429.47|1435.48|1429.58|1434.4|1428.5|27
1732075730000|2024-11-20 04:08:50|1435.4|1429.5|1434.48|1428.58|1435.45|1429.55|1434.3|1428.4|22
1732075740000|2024-11-20 04:09:00|1434.45|1428.55|1434.42|1428.52|1434.48|1428.58|1433.85|1427.95|20
1732075750000|2024-11-20 04:09:10|1434.43|1428.53|1434.4|1428.5|1434.48|1428.58|1434.27|1428.37|23
1732075760000|2024-11-20 04:09:20|1434.43|1428.53|1434.5|1428.6|1434.5|1428.6|1433.65|1427.75|26
1732075770000|2024-11-20 04:09:30|1434.44|1428.54|1434.31|1428.41|1434.5|1428.6|1434.3|1428.4|22
1732075780000|2024-11-20 04:09:40|1434.37|1428.47|1434.39|1428.49|1434.45|1428.55|1433.9|1428|16
1732075790000|2024-11-20 04:09:50|1434.31|1428.41|1434.31|1428.41|1434.53|1428.63|1433.95|1428.05|17
1732075800000|2024-11-20 04:10:00|1434.3|1428.4|1434.4|1428.5|1434.45|1428.55|1433.5|1427.6|24
1732075810000|2024-11-20 04:10:10|1434.39|1428.49|1434.44|1428.54|1434.58|1428.68|1434.31|1428.41|19
1732075820000|2024-11-20 04:10:20|1434.54|1428.64|1434.45|1428.55|1434.6|1428.7|1434.1|1428.2|25
1732075830000|2024-11-20 04:10:30|1434.39|1428.49|1433.65|1427.75|1434.39|1428.49|1433.6|1427.7|14
1732075840000|2024-11-20 04:10:40|1433.58|1427.68|1433.39|1427.49|1433.75|1427.85|1433.15|1427.25|15
1732075850000|2024-11-20 04:10:50|1433.42|1427.52|1432.51|1426.61|1433.45|1427.55|1432.51|1426.61|26
1732075860000|2024-11-20 04:11:00|1432.55|1426.65|1430.7|1424.8|1432.55|1426.65|1430.4|1424.5|25
1732075870000|2024-11-20 04:11:10|1431.45|1425.55|1431.25|1425.35|1432.95|1427.05|1431.25|1425.35|28
1732075880000|2024-11-20 04:11:20|1431.42|1425.52|1431.32|1425.42|1431.65|1425.75|1430.95|1425.05|30
1732075890000|2024-11-20 04:11:30|1431.36|1425.46|1431.41|1425.51|1431.53|1425.63|1431|1425.1|32
1732075900000|2024-11-20 04:11:40|1431.44|1425.54|1432.25|1426.35|1432.34|1426.44|1431.35|1425.45|24
1732075910000|2024-11-20 04:11:50|1432.27|1426.37|1431.48|1425.58|1432.27|1426.37|1431.4|1425.5|25
1732075920000|2024-11-20 04:12:00|1431.46|1425.56|1431.05|1425.15|1431.55|1425.65|1431.05|1425.15|27
1732075930000|2024-11-20 04:12:10|1431.38|1425.48|1431.58|1425.68|1431.58|1425.68|1431.2|1425.3|28
1732075940000|2024-11-20 04:12:20|1431.8|1425.9|1431.75|1425.85|1431.8|1425.9|1431.4|1425.5|25
1732075950000|2024-11-20 04:12:30|1431.7|1425.8|1432.26|1426.36|1432.4|1426.5|1431.6|1425.7|24
1732075960000|2024-11-20 04:12:40|1432.38|1426.48|1431.5|1425.6|1432.4|1426.5|1431.45|1425.55|23
1732075970000|2024-11-20 04:12:50|1431.45|1425.55|1430.85|1424.95|1431.45|1425.55|1430.6|1424.7|10
1732075980000|2024-11-20 04:13:00|1430.95|1425.05|1431.56|1425.66|1431.56|1425.66|1430.65|1424.75|27
1732075990000|2024-11-20 04:13:10|1431.54|1425.64|1432.31|1426.41|1432.4|1426.5|1431.4|1425.5|32
1732076000000|2024-11-20 04:13:20|1432.39|1426.49|1432.4|1426.5|1432.48|1426.58|1431.65|1425.75|30
1732076010000|2024-11-20 04:13:30|1432.3|1426.4|1431.7|1425.8|1432.45|1426.55|1431.65|1425.75|27
1732076020000|2024-11-20 04:13:40|1431.8|1425.9|1432.39|1426.49|1432.39|1426.49|1431.7|1425.8|23
1732076030000|2024-11-20 04:13:50|1432.36|1426.46|1432.36|1426.46|1432.39|1426.49|1432.22|1426.32|10
1732076040000|2024-11-20 04:14:00|1432.39|1426.49|1432.36|1426.46|1432.45|1426.55|1431.7|1425.8|19
1732076050000|2024-11-20 04:14:10|1432.2|1426.3|1432.4|1426.5|1432.45|1426.55|1431.75|1425.85|23
1732076060000|2024-11-20 04:14:20|1432.35|1426.45|1431.7|1425.8|1432.39|1426.49|1431.6|1425.7|27
1732076070000|2024-11-20 04:14:30|1431.65|1425.75|1432.3|1426.4|1432.45|1426.55|1431.65|1425.75|32
1732076080000|2024-11-20 04:14:40|1432.28|1426.38|1431.45|1425.55|1432.36|1426.46|1431.35|1425.45|27
1732076090000|2024-11-20 04:14:50|1431.5|1425.6|1431.39|1425.49|1431.51|1425.61|1431.15|1425.25|23
1732076100000|2024-11-20 04:15:00|1431.45|1425.55|1430.49|1424.59|1431.45|1425.55|1430.4|1424.5|24
1732076110000|2024-11-20 04:15:10|1430.53|1424.63|1430.48|1424.58|1430.55|1424.65|1430.35|1424.45|10
1732076120000|2024-11-20 04:15:20|1430.5|1424.6|1429.45|1423.55|1430.5|1424.6|1428.8|1422.9|25
1732076130000|2024-11-20 04:15:30|1429.43|1423.53|1429.55|1423.65|1430.34|1424.44|1429.35|1423.45|21
1732076140000|2024-11-20 04:15:40|1429.7|1423.8|1429.95|1424.05|1429.95|1424.05|1429.3|1423.4|27
1732076150000|2024-11-20 04:15:50|1430|1424.1|1430.4|1424.5|1430.85|1424.95|1429.9|1424|28
1732076160000|2024-11-20 04:16:00|1430.31|1424.41|1429.37|1423.47|1430.31|1424.41|1428.85|1422.95|21
1732076170000|2024-11-20 04:16:10|1429.33|1423.43|1429.49|1423.59|1429.6|1423.7|1429.25|1423.35|27
1732076180000|2024-11-20 04:16:20|1429.45|1423.55|1430.51|1424.61|1431.5|1425.6|1429.45|1423.55|34
1732076190000|2024-11-20 04:16:30|1430.54|1424.64|1430.56|1424.66|1430.6|1424.7|1430.4|1424.5|31
1732076200000|2024-11-20 04:16:40|1430.59|1424.69|1430.48|1424.58|1430.62|1424.72|1429.83|1423.93|32
1732076210000|2024-11-20 04:16:50|1430.45|1424.55|1429.83|1423.93|1430.45|1424.55|1429.8|1423.9|23
1732076220000|2024-11-20 04:17:00|1429.85|1423.95|1428.9|1423|1429.85|1423.95|1428.9|1423|25
1732076230000|2024-11-20 04:17:10|1428.95|1423.05|1429.5|1423.6|1429.5|1423.6|1428.85|1422.95|21
1732076240000|2024-11-20 04:17:20|1429.48|1423.58|1430.53|1424.63|1430.53|1424.63|1429.4|1423.5|30
1732076250000|2024-11-20 04:17:30|1430.5|1424.6|1431.42|1425.52|1431.5|1425.6|1430.35|1424.45|33
1732076260000|2024-11-20 04:17:40|1431.46|1425.56|1431.57|1425.67|1432.41|1426.51|1431.45|1425.55|30
1732076270000|2024-11-20 04:17:50|1431.54|1425.64|1431.54|1425.64|1431.61|1425.71|1431.2|1425.3|22
1732076280000|2024-11-20 04:18:00|1431.58|1425.68|1431.54|1425.64|1431.7|1425.8|1431.45|1425.55|24
1732076290000|2024-11-20 04:18:10|1431.53|1425.63|1430.7|1424.8|1431.54|1425.64|1430.25|1424.35|27
1732076300000|2024-11-20 04:18:20|1430.57|1424.67|1430.83|1424.93|1431.1|1425.2|1430.44|1424.54|30
1732076310000|2024-11-20 04:18:30|1430.75|1424.85|1430.4|1424.5|1430.88|1424.98|1430.25|1424.35|23
1732076320000|2024-11-20 04:18:40|1430.38|1424.48|1430.51|1424.61|1430.54|1424.64|1430.15|1424.25|24
1732076330000|2024-11-20 04:18:50|1430.53|1424.63|1430.64|1424.74|1430.75|1424.85|1430.45|1424.55|29
1732076340000|2024-11-20 04:19:00|1430.56|1424.66|1430.61|1424.71|1430.85|1424.95|1430.45|1424.55|25
1732076350000|2024-11-20 04:19:10|1431|1425.1|1432.62|1426.72|1432.7|1426.8|1430.81|1424.91|34
1732076360000|2024-11-20 04:19:20|1433.2|1427.3|1434|1428.1|1434.1|1428.2|1433.15|1427.25|33
1732076370000|2024-11-20 04:19:30|1433.95|1428.05|1434.1|1428.2|1434.1|1428.2|1433.35|1427.45|30
1732076380000|2024-11-20 04:19:40|1434.15|1428.25|1434.46|1428.56|1434.6|1428.7|1433.82|1427.92|30
1732076390000|2024-11-20 04:19:50|1434.52|1428.62|1434.38|1428.48|1434.52|1428.62|1433.65|1427.75|27
1732076400000|2024-11-20 04:20:00|1434.3|1428.4|1432.56|1426.66|1434.3|1428.4|1432.5|1426.6|31
1732076410000|2024-11-20 04:20:10|1432.58|1426.68|1433.41|1427.51|1433.48|1427.58|1432.57|1426.67|26
1732076420000|2024-11-20 04:20:20|1433.42|1427.52|1434.5|1428.6|1434.5|1428.6|1432.7|1426.8|29
1732076430000|2024-11-20 04:20:30|1434.7|1428.8|1434.49|1428.59|1434.7|1428.8|1434.2|1428.3|34
1732076440000|2024-11-20 04:20:40|1434.5|1428.6|1434.6|1428.7|1434.6|1428.7|1434.45|1428.55|13
1732076450000|2024-11-20 04:20:50|1434.65|1428.75|1434.89|1428.99|1435.45|1429.55|1434.62|1428.72|19
1732076460000|2024-11-20 04:21:00|1435.3|1429.4|1435.48|1429.58|1435.48|1429.58|1435.3|1429.4|14
1732076470000|2024-11-20 04:21:10|1435.46|1429.56|1436.68|1430.78|1436.68|1430.78|1435.46|1429.56|25
1732076480000|2024-11-20 04:21:20|1436.65|1430.75|1437.45|1431.55|1437.73|1431.83|1436.45|1430.55|26
1732076490000|2024-11-20 04:21:30|1437.85|1431.95|1437.78|1431.88|1438|1432.1|1437.73|1431.83|13
1732076500000|2024-11-20 04:21:40|1437.77|1431.87|1437.78|1431.88|1438|1432.1|1437.45|1431.55|23
1732076510000|2024-11-20 04:21:50|1438.02|1432.12|1438.62|1432.72|1439.41|1433.51|1438.02|1432.12|27
1732076520000|2024-11-20 04:22:00|1438.59|1432.69|1438.65|1432.75|1438.85|1432.95|1438.25|1432.35|34
1732076530000|2024-11-20 04:22:10|1438.67|1432.77|1438.43|1432.53|1438.67|1432.77|1437.79|1431.89|28
1732076540000|2024-11-20 04:22:20|1438.36|1432.46|1438.39|1432.49|1438.46|1432.56|1437.64|1431.74|26
1732076550000|2024-11-20 04:22:30|1438.45|1432.55|1437.73|1431.83|1438.45|1432.55|1437.64|1431.74|32
1732076560000|2024-11-20 04:22:40|1437.7|1431.8|1437.76|1431.86|1438.1|1432.2|1437.64|1431.74|19
1732076570000|2024-11-20 04:22:50|1437.79|1431.89|1437.98|1432.08|1437.98|1432.08|1437.5|1431.6|29
1732076580000|2024-11-20 04:23:00|1437.93|1432.03|1437.4|1431.5|1437.93|1432.03|1437.15|1431.25|25
1732076590000|2024-11-20 04:23:10|1437.39|1431.49|1437.42|1431.52|1437.5|1431.6|1437.1|1431.2|21
1732076600000|2024-11-20 04:23:20|1437.4|1431.5|1436.91|1431.01|1437.47|1431.57|1436.49|1430.59|24
1732076610000|2024-11-20 04:23:30|1436.95|1431.05|1436.78|1430.88|1437|1431.1|1436.62|1430.72|15
1732076620000|2024-11-20 04:23:40|1436.82|1430.92|1437.39|1431.49|1437.9|1432|1436.82|1430.92|23
1732076630000|2024-11-20 04:23:50|1437.44|1431.54|1437.42|1431.52|1437.52|1431.62|1436.98|1431.08|24
1732076640000|2024-11-20 04:24:00|1437.35|1431.45|1437.57|1431.67|1437.65|1431.75|1437.05|1431.15|23
1732076650000|2024-11-20 04:24:10|1437.8|1431.9|1438.43|1432.53|1438.7|1432.8|1437.54|1431.64|23
1732076660000|2024-11-20 04:24:20|1438.45|1432.55|1438.58|1432.68|1438.6|1432.7|1438.38|1432.48|20
1732076670000|2024-11-20 04:24:30|1438.55|1432.65|1438.67|1432.77|1438.71|1432.81|1438.55|1432.65|18
1732076680000|2024-11-20 04:24:40|1438.71|1432.81|1438.67|1432.77|1438.96|1433.06|1438.59|1432.69|17
1732076690000|2024-11-20 04:24:50|1438.59|1432.69|1439.37|1433.47|1439.42|1433.52|1438.59|1432.69|16
1732076700000|2024-11-20 04:25:00|1438.71|1432.81|1438.65|1432.75|1438.85|1432.95|1438.35|1432.45|27
1732076710000|2024-11-20 04:25:10|1438.6|1432.7|1438.65|1432.75|1438.65|1432.75|1438.57|1432.67|11
1732076720000|2024-11-20 04:25:20|1438.67|1432.77|1438.56|1432.66|1438.74|1432.84|1438.54|1432.64|23
1732076730000|2024-11-20 04:25:30|1438.54|1432.64|1438.45|1432.55|1438.7|1432.8|1438.25|1432.35|22
1732076740000|2024-11-20 04:25:40|1438.3|1432.4|1438.65|1432.75|1438.73|1432.83|1438.3|1432.4|16
1732076750000|2024-11-20 04:25:50|1438.67|1432.77|1438.68|1432.78|1438.85|1432.95|1438.45|1432.55|22
1732076760000|2024-11-20 04:26:00|1438.7|1432.8|1438.67|1432.77|1438.7|1432.8|1438.35|1432.45|26
1732076770000|2024-11-20 04:26:10|1438.78|1432.88|1439.54|1433.64|1439.6|1433.7|1438.78|1432.88|20
1732076780000|2024-11-20 04:26:20|1439.6|1433.7|1439.9|1434|1439.9|1434|1439.45|1433.55|7
1732076790000|2024-11-20 04:26:30|1439.85|1433.95|1439.75|1433.85|1439.9|1434|1439.54|1433.64|26
1732076800000|2024-11-20 04:26:40|1439.73|1433.83|1439.5|1433.6|1439.9|1434|1439.43|1433.53|23
1732076810000|2024-11-20 04:26:50|1439.48|1433.58|1438.95|1433.05|1439.8|1433.9|1438.85|1432.95|26
1732076820000|2024-11-20 04:27:00|1438.9|1433|1438.45|1432.55|1438.9|1433|1438.3|1432.4|23
1732076830000|2024-11-20 04:27:10|1438.4|1432.5|1437.46|1431.56|1438.45|1432.55|1437.1|1431.2|26
1732076840000|2024-11-20 04:27:20|1437.5|1431.6|1437.46|1431.56|1437.8|1431.9|1437.35|1431.45|31
1732076850000|2024-11-20 04:27:30|1437.42|1431.52|1437.2|1431.3|1437.52|1431.62|1437.15|1431.25|27
1732076860000|2024-11-20 04:27:40|1437.1|1431.2|1436.8|1430.9|1437.41|1431.51|1436.3|1430.4|28
1732076870000|2024-11-20 04:27:50|1437.45|1431.55|1438.44|1432.54|1438.8|1432.9|1437.45|1431.55|26
1732076880000|2024-11-20 04:28:00|1438.52|1432.62|1437.45|1431.55|1438.52|1432.62|1437.35|1431.45|24
1732076890000|2024-11-20 04:28:10|1437.42|1431.52|1438.56|1432.66|1438.8|1432.9|1437.35|1431.45|29
1732076900000|2024-11-20 04:28:20|1438.73|1432.83|1439.58|1433.68|1439.9|1434|1438.7|1432.8|32
1732076910000|2024-11-20 04:28:30|1439.7|1433.8|1440.67|1434.77|1440.8|1434.9|1439.67|1433.77|19
1732076920000|2024-11-20 04:28:40|1440.7|1434.8|1440.8|1434.9|1440.9|1435|1440.45|1434.55|11
1732076930000|2024-11-20 04:28:50|1440.78|1434.88|1440.83|1434.93|1440.9|1435|1440.78|1434.88|16
1732076940000|2024-11-20 04:29:00|1440.66|1434.76|1439.62|1433.72|1440.75|1434.85|1439.62|1433.72|30
1732076950000|2024-11-20 04:29:10|1439.67|1433.77|1440.46|1434.56|1440.48|1434.58|1439.62|1433.72|21
1732076960000|2024-11-20 04:29:20|1440.48|1434.58|1440.8|1434.9|1440.8|1434.9|1440.39|1434.49|21
1732076970000|2024-11-20 04:29:30|1440.67|1434.77|1440.73|1434.83|1440.73|1434.83|1440.66|1434.76|21
1732076980000|2024-11-20 04:29:40|1440.67|1434.77|1440.7|1434.8|1440.73|1434.83|1440.67|1434.77|6
1732076990000|2024-11-20 04:29:50|1440.69|1434.79|1440.5|1434.6|1440.7|1434.8|1440.25|1434.35|21
1732077000000|2024-11-20 04:30:00|1440.43|1434.53|1440.58|1434.68|1440.9|1435|1440.43|1434.53|8
1732077010000|2024-11-20 04:30:10|1440.53|1434.63|1440.9|1435|1440.9|1435|1440.53|1434.63|17
1732077020000|2024-11-20 04:30:20|1440.83|1434.93|1440.65|1434.75|1440.83|1434.93|1440.25|1434.35|25
1732077030000|2024-11-20 04:30:30|1440.64|1434.74|1441.55|1435.65|1441.56|1435.66|1440.58|1434.68|18
1732077040000|2024-11-20 04:30:40|1441.48|1435.58|1441.88|1435.98|1442.1|1436.2|1441.48|1435.58|12
1732077050000|2024-11-20 04:30:50|1441.73|1435.83|1441.81|1435.91|1442|1436.1|1441.45|1435.55|29
1732077060000|2024-11-20 04:31:00|1441.73|1435.83|1441.49|1435.59|1441.73|1435.83|1441.3|1435.4|29
1732077070000|2024-11-20 04:31:10|1441.43|1435.53|1440.88|1434.98|1441.75|1435.85|1440.88|1434.98|30
1732077080000|2024-11-20 04:31:20|1440.9|1435|1440.63|1434.73|1440.93|1435.03|1440.45|1434.55|32
1732077090000|2024-11-20 04:31:30|1440.61|1434.71|1439.15|1433.25|1440.63|1434.73|1439.15|1433.25|23
1732077100000|2024-11-20 04:31:40|1439.1|1433.2|1438.52|1432.62|1439.15|1433.25|1438.48|1432.58|26
1732077110000|2024-11-20 04:31:50|1438.48|1432.58|1438.43|1432.53|1438.57|1432.67|1438.2|1432.3|18
1732077120000|2024-11-20 04:32:00|1438.41|1432.51|1439.44|1433.54|1439.55|1433.65|1438.41|1432.51|26
1732077130000|2024-11-20 04:32:10|1439.46|1433.56|1440.53|1434.63|1440.7|1434.8|1439.42|1433.52|24
1732077140000|2024-11-20 04:32:20|1440.52|1434.62|1440.54|1434.64|1440.9|1435|1440.49|1434.59|17
1732077150000|2024-11-20 04:32:30|1440.53|1434.63|1440.51|1434.61|1440.6|1434.7|1440.5|1434.6|23
1732077160000|2024-11-20 04:32:40|1440.58|1434.68|1441.5|1435.6|1441.7|1435.8|1440.5|1434.6|28
1732077170000|2024-11-20 04:32:50|1441.53|1435.63|1440.64|1434.74|1441.85|1435.95|1440.5|1434.6|30
1732077180000|2024-11-20 04:33:00|1440.55|1434.65|1439.61|1433.71|1440.55|1434.65|1439.54|1433.64|33
1732077190000|2024-11-20 04:33:10|1439.56|1433.66|1440.65|1434.75|1440.75|1434.85|1439.51|1433.61|26
1732077200000|2024-11-20 04:33:20|1440.51|1434.61|1440.48|1434.58|1440.53|1434.63|1440.44|1434.54|17
1732077210000|2024-11-20 04:33:30|1440.49|1434.59|1440.53|1434.63|1440.58|1434.68|1440.45|1434.55|23
1732077220000|2024-11-20 04:33:40|1440.51|1434.61|1440.54|1434.64|1440.56|1434.66|1440.37|1434.47|18
1732077230000|2024-11-20 04:33:50|1440.52|1434.62|1440.5|1434.6|1440.52|1434.62|1439.68|1433.78|18
1732077240000|2024-11-20 04:34:00|1440.46|1434.56|1440.05|1434.15|1440.52|1434.62|1439.9|1434|22
1732077250000|2024-11-20 04:34:10|1440.1|1434.2|1440.48|1434.58|1440.48|1434.58|1440.07|1434.17|27
1732077260000|2024-11-20 04:34:20|1440.44|1434.54|1440.2|1434.3|1440.44|1434.54|1439.88|1433.98|16
1732077270000|2024-11-20 04:34:30|1440.15|1434.25|1439.58|1433.68|1440.2|1434.3|1439.48|1433.58|18
1732077280000|2024-11-20 04:34:40|1439.57|1433.67|1439.5|1433.6|1439.58|1433.68|1439.48|1433.58|22
1732077290000|2024-11-20 04:34:50|1439.53|1433.63|1439.59|1433.69|1439.62|1433.72|1439.45|1433.55|23
1732077300000|2024-11-20 04:35:00|1439.58|1433.68|1439.53|1433.63|1439.59|1433.69|1439.35|1433.45|23
1732077310000|2024-11-20 04:35:10|1439.54|1433.64|1438.57|1432.67|1439.54|1433.64|1438.5|1432.6|18
1732077320000|2024-11-20 04:35:20|1438.62|1432.72|1439.49|1433.59|1439.56|1433.66|1438.62|1432.72|14
1732077330000|2024-11-20 04:35:30|1439.46|1433.56|1438.85|1432.95|1439.52|1433.62|1438.65|1432.75|29
1732077340000|2024-11-20 04:35:40|1438.8|1432.9|1437.6|1431.7|1438.8|1432.9|1437.45|1431.55|28
1732077350000|2024-11-20 04:35:50|1437.53|1431.63|1437.54|1431.64|1437.78|1431.88|1437.15|1431.25|26
1732077360000|2024-11-20 04:36:00|1437.55|1431.65|1437.47|1431.57|1437.55|1431.65|1437.45|1431.55|23
1732077370000|2024-11-20 04:36:10|1437.51|1431.61|1437.9|1432|1437.9|1432|1437.5|1431.6|27
1732077380000|2024-11-20 04:36:20|1437.98|1432.08|1438.65|1432.75|1438.65|1432.75|1437.95|1432.05|12
1732077390000|2024-11-20 04:36:30|1438.58|1432.68|1438.45|1432.55|1438.65|1432.75|1438.05|1432.15|24
1732077400000|2024-11-20 04:36:40|1438.51|1432.61|1437.5|1431.6|1438.85|1432.95|1437.5|1431.6|26
1732077410000|2024-11-20 04:36:50|1437.55|1431.65|1437.46|1431.56|1438.06|1432.16|1437.3|1431.4|25
1732077420000|2024-11-20 04:37:00|1437.45|1431.55|1436.65|1430.75|1437.55|1431.65|1436.55|1430.65|25
1732077430000|2024-11-20 04:37:10|1436.64|1430.74|1436.79|1430.89|1436.79|1430.89|1436.59|1430.69|19
1732077440000|2024-11-20 04:37:20|1436.74|1430.84|1435.6|1429.7|1436.81|1430.91|1435.53|1429.63|26
1732077450000|2024-11-20 04:37:30|1435.55|1429.65|1435.63|1429.73|1435.68|1429.78|1435.55|1429.65|3
1732077460000|2024-11-20 04:37:40|1435.65|1429.75|1436.5|1430.6|1436.5|1430.6|1435.56|1429.66|23
1732077470000|2024-11-20 04:37:50|1436.52|1430.62|1436.49|1430.59|1436.54|1430.64|1436.41|1430.51|17
1732077480000|2024-11-20 04:38:00|1436.5|1430.6|1436.52|1430.62|1436.54|1430.64|1436.45|1430.55|29
1732077490000|2024-11-20 04:38:10|1436.48|1430.58|1436.56|1430.66|1436.6|1430.7|1436.47|1430.57|21
1732077500000|2024-11-20 04:38:20|1436.52|1430.62|1436.52|1430.62|1436.9|1431|1436.48|1430.58|23
1732077510000|2024-11-20 04:38:30|1436.55|1430.65|1436.54|1430.64|1436.95|1431.05|1436.45|1430.55|18
1732077520000|2024-11-20 04:38:40|1437|1431.1|1436.4|1430.5|1437.03|1431.13|1436.4|1430.5|23
1732077530000|2024-11-20 04:38:50|1436.44|1430.54|1436.25|1430.35|1436.44|1430.54|1436.05|1430.15|21
1732077540000|2024-11-20 04:39:00|1436.3|1430.4|1436.08|1430.18|1436.3|1430.4|1435.9|1430|18
1732077550000|2024-11-20 04:39:10|1436.43|1430.53|1438.3|1432.4|1438.35|1432.45|1436.43|1430.53|25
1732077560000|2024-11-20 04:39:20|1438.25|1432.35|1439.6|1433.7|1439.6|1433.7|1438.2|1432.3|28
1732077570000|2024-11-20 04:39:30|1439.32|1433.42|1438.98|1433.08|1439.32|1433.42|1438.83|1432.93|25
1732077580000|2024-11-20 04:39:40|1439.02|1433.12|1438.5|1432.6|1439.02|1433.12|1438.5|1432.6|23
1732077590000|2024-11-20 04:39:50|1438.55|1432.65|1438.74|1432.84|1439|1433.1|1438.48|1432.58|17
1732077600000|2024-11-20 04:40:00|1438.7|1432.8|1437.54|1431.64|1438.7|1432.8|1437.49|1431.59|27
1732077610000|2024-11-20 04:40:10|1437.51|1431.61|1438.11|1432.21|1438.3|1432.4|1437.51|1431.61|18
1732077620000|2024-11-20 04:40:20|1438.16|1432.26|1438.2|1432.3|1438.3|1432.4|1437.58|1431.68|26
1732077630000|2024-11-20 04:40:30|1438.15|1432.25|1438.06|1432.16|1438.2|1432.3|1437.62|1431.72|20
1732077640000|2024-11-20 04:40:40|1438.11|1432.21|1438.62|1432.72|1438.76|1432.86|1438.01|1432.11|26
1732077650000|2024-11-20 04:40:50|1438.58|1432.68|1438.5|1432.6|1438.67|1432.77|1438.4|1432.5|19
1732077660000|2024-11-20 04:41:00|1438.47|1432.57|1438.5|1432.6|1438.51|1432.61|1438.44|1432.54|22
1732077670000|2024-11-20 04:41:10|1438.49|1432.59|1439.3|1433.4|1439.3|1433.4|1438.45|1432.55|27
1732077680000|2024-11-20 04:41:20|1439.2|1433.3|1438.9|1433|1439.25|1433.35|1438.85|1432.95|23
1732077690000|2024-11-20 04:41:30|1438.85|1432.95|1438.66|1432.76|1439|1433.1|1438.66|1432.76|25
1732077700000|2024-11-20 04:41:40|1438.57|1432.67|1438.49|1432.59|1438.57|1432.67|1438.4|1432.5|20
1732077710000|2024-11-20 04:41:50|1438.5|1432.6|1438.4|1432.5|1438.75|1432.85|1438.4|1432.5|25
1732077720000|2024-11-20 04:42:00|1438.5|1432.6|1438.88|1432.98|1438.88|1432.98|1438.5|1432.6|18
1732077730000|2024-11-20 04:42:10|1438.93|1433.03|1438.73|1432.83|1438.98|1433.08|1438.7|1432.8|26
1732077740000|2024-11-20 04:42:20|1438.78|1432.88|1439.05|1433.15|1439.2|1433.3|1438.78|1432.88|27
1732077750000|2024-11-20 04:42:30|1439.1|1433.2|1438.68|1432.78|1439.15|1433.25|1438.63|1432.73|18
1732077760000|2024-11-20 04:42:40|1438.73|1432.83|1438.58|1432.68|1438.73|1432.83|1438.57|1432.67|19
1732077770000|2024-11-20 04:42:50|1438.6|1432.7|1437.55|1431.65|1438.65|1432.75|1437.3|1431.4|24
1732077780000|2024-11-20 04:43:00|1437.5|1431.6|1438.34|1432.44|1438.41|1432.51|1437.5|1431.6|30
1732077790000|2024-11-20 04:43:10|1438.11|1432.21|1438.7|1432.8|1438.7|1432.8|1438.11|1432.21|22
1732077800000|2024-11-20 04:43:20|1438.54|1432.64|1438.48|1432.58|1438.62|1432.72|1438.4|1432.5|19
1732077810000|2024-11-20 04:43:30|1438.5|1432.6|1438.06|1432.16|1438.5|1432.6|1438|1432.1|21
1732077820000|2024-11-20 04:43:40|1437.93|1432.03|1437.79|1431.89|1437.93|1432.03|1437.62|1431.72|19
1732077830000|2024-11-20 04:43:50|1437.76|1431.86|1437.65|1431.75|1437.79|1431.89|1437.62|1431.72|26
1732077840000|2024-11-20 04:44:00|1437.67|1431.77|1437.1|1431.2|1438.11|1432.21|1437.1|1431.2|18
1732077850000|2024-11-20 04:44:10|1437.15|1431.25|1438.8|1432.9|1439.1|1433.2|1437.03|1431.13|26
1732077860000|2024-11-20 04:44:20|1438.84|1432.94|1439.66|1433.76|1439.66|1433.76|1438.65|1432.75|28
1732077870000|2024-11-20 04:44:30|1439.68|1433.78|1438.8|1432.9|1439.68|1433.78|1438.73|1432.83|24
1732077880000|2024-11-20 04:44:40|1438.6|1432.7|1439|1433.1|1439.25|1433.35|1438.6|1432.7|17
1732077890000|2024-11-20 04:44:50|1438.83|1432.93|1438.48|1432.58|1438.95|1433.05|1438.48|1432.58|20
1732077900000|2024-11-20 04:45:00|1438.5|1432.6|1439.52|1433.62|1439.52|1433.62|1438.48|1432.58|22
1732077910000|2024-11-20 04:45:10|1439.47|1433.57|1439.6|1433.7|1440.51|1434.61|1439.47|1433.57|28
1732077920000|2024-11-20 04:45:20|1439.48|1433.58|1439.57|1433.67|1439.66|1433.76|1439.48|1433.58|20
1732077930000|2024-11-20 04:45:30|1439.59|1433.69|1439.1|1433.2|1439.6|1433.7|1438.98|1433.08|23
1732077940000|2024-11-20 04:45:40|1439.15|1433.25|1438.98|1433.08|1439.15|1433.25|1438.98|1433.08|18
1732077950000|2024-11-20 04:45:50|1439.03|1433.13|1438.62|1432.72|1439.03|1433.13|1438.53|1432.63|22
1732077960000|2024-11-20 04:46:00|1438.53|1432.63|1438.6|1432.7|1439.44|1433.54|1438.53|1432.63|30
1732077970000|2024-11-20 04:46:10|1438.53|1432.63|1439.5|1433.6|1439.7|1433.8|1438.53|1432.63|13
1732077980000|2024-11-20 04:46:20|1439.51|1433.61|1439.1|1433.2|1439.54|1433.64|1438.88|1432.98|26
1732077990000|2024-11-20 04:46:30|1439.05|1433.15|1439|1433.1|1439.1|1433.2|1438.53|1432.63|25
1732078000000|2024-11-20 04:46:40|1438.95|1433.05|1439.62|1433.72|1440|1434.1|1438.95|1433.05|11
1732078010000|2024-11-20 04:46:50|1439.54|1433.64|1440.53|1434.63|1440.6|1434.7|1439.53|1433.63|19
1732078020000|2024-11-20 04:47:00|1440.6|1434.7|1440.1|1434.2|1440.6|1434.7|1439.95|1434.05|22
1732078030000|2024-11-20 04:47:10|1440|1434.1|1439.53|1433.63|1440.05|1434.15|1439.49|1433.59|31
1732078040000|2024-11-20 04:47:20|1439.6|1433.7|1440|1434.1|1440.2|1434.3|1439.53|1433.63|26
1732078050000|2024-11-20 04:47:30|1440.05|1434.15|1440.38|1434.48|1440.5|1434.6|1440|1434.1|24
1732078060000|2024-11-20 04:47:40|1440.1|1434.2|1439.74|1433.84|1440.1|1434.2|1439.7|1433.8|23
1732078070000|2024-11-20 04:47:50|1439.73|1433.83|1439.75|1433.85|1439.75|1433.85|1439.3|1433.4|29
1732078080000|2024-11-20 04:48:00|1439.59|1433.69|1439.81|1433.91|1439.85|1433.95|1439.45|1433.55|20
1732078090000|2024-11-20 04:48:10|1439.77|1433.87|1441.5|1435.6|1441.51|1435.61|1439.58|1433.68|19
1732078100000|2024-11-20 04:48:20|1441.52|1435.62|1441.85|1435.95|1442.05|1436.15|1441.45|1435.55|15
1732078110000|2024-11-20 04:48:30|1441.84|1435.94|1443.5|1437.6|1443.6|1437.7|1441.84|1435.94|26
1732078120000|2024-11-20 04:48:40|1443.52|1437.62|1443.43|1437.53|1443.54|1437.64|1443.42|1437.52|15
1732078130000|2024-11-20 04:48:50|1443.42|1437.52|1442.65|1436.75|1443.52|1437.62|1442.65|1436.75|29
1732078140000|2024-11-20 04:49:00|1442.7|1436.8|1441.85|1435.95|1442.9|1437|1441.5|1435.6|29
1732078150000|2024-11-20 04:49:10|1441.75|1435.85|1442.34|1436.44|1442.36|1436.46|1441.45|1435.55|27
1732078160000|2024-11-20 04:49:20|1442.36|1436.46|1441.6|1435.7|1442.4|1436.5|1441.55|1435.65|20
1732078170000|2024-11-20 04:49:30|1441.55|1435.65|1440.58|1434.68|1441.55|1435.65|1440.4|1434.5|27
1732078180000|2024-11-20 04:49:40|1440.6|1434.7|1440.42|1434.52|1440.6|1434.7|1439.93|1434.03|29
1732078190000|2024-11-20 04:49:50|1440.4|1434.5|1440.05|1434.15|1440.43|1434.53|1439.98|1434.08|24
1732078200000|2024-11-20 04:50:00|1440.08|1434.18|1438.53|1432.63|1440.15|1434.25|1438.45|1432.55|29
1732078210000|2024-11-20 04:50:10|1438.55|1432.65|1439.27|1433.37|1439.32|1433.42|1438.49|1432.59|13
1732078220000|2024-11-20 04:50:20|1439.25|1433.35|1439.38|1433.48|1439.45|1433.55|1438.57|1432.67|11
1732078230000|2024-11-20 04:50:30|1439.45|1433.55|1438.5|1432.6|1439.45|1433.55|1438.49|1432.59|12
1732078240000|2024-11-20 04:50:40|1438.45|1432.55|1438.75|1432.85|1438.75|1432.85|1438.05|1432.15|20
1732078250000|2024-11-20 04:50:50|1438.45|1432.55|1438.53|1432.63|1439.1|1433.2|1438.45|1432.55|29
1732078260000|2024-11-20 04:51:00|1438.51|1432.61|1438.08|1432.18|1438.55|1432.65|1438.08|1432.18|22
1732078270000|2024-11-20 04:51:10|1438.05|1432.15|1438.61|1432.71|1438.64|1432.74|1438.05|1432.15|10
1732078280000|2024-11-20 04:51:20|1438.59|1432.69|1438.94|1433.04|1438.94|1433.04|1438.13|1432.23|22
1732078290000|2024-11-20 04:51:30|1438.89|1432.99|1438.6|1432.7|1438.98|1433.08|1438.6|1432.7|19
1732078300000|2024-11-20 04:51:40|1438.65|1432.75|1439.02|1433.12|1439.02|1433.12|1438.65|1432.75|16
1732078310000|2024-11-20 04:51:50|1438.98|1433.08|1438.93|1433.03|1439|1433.1|1438.69|1432.79|13
1732078320000|2024-11-20 04:52:00|1438.8|1432.9|1438.99|1433.09|1438.99|1433.09|1438.8|1432.9|14
1732078330000|2024-11-20 04:52:10|1438.96|1433.06|1438.73|1432.83|1438.96|1433.06|1438.7|1432.8|20
1732078340000|2024-11-20 04:52:20|1438.61|1432.71|1438.94|1433.04|1439.02|1433.12|1438.59|1432.69|20
1732078350000|2024-11-20 04:52:30|1438.98|1433.08|1439.48|1433.58|1439.5|1433.6|1438.94|1433.04|15
1732078360000|2024-11-20 04:52:40|1439.51|1433.61|1439.53|1433.63|1439.9|1434|1439.51|1433.61|17
1732078370000|2024-11-20 04:52:50|1439.51|1433.61|1439.56|1433.66|1439.58|1433.68|1439.43|1433.53|22
1732078380000|2024-11-20 04:53:00|1439.51|1433.61|1439.56|1433.66|1439.6|1433.7|1439.51|1433.61|19
1732078390000|2024-11-20 04:53:10|1439.58|1433.68|1440.3|1434.4|1440.36|1434.46|1439.53|1433.63|19
1732078400000|2024-11-20 04:53:20|1440.39|1434.49|1440.46|1434.56|1440.95|1435.05|1440.39|1434.49|20
1732078410000|2024-11-20 04:53:30|1440.44|1434.54|1439.57|1433.67|1440.46|1434.56|1439.42|1433.52|27
1732078420000|2024-11-20 04:53:40|1439.54|1433.64|1439.59|1433.69|1440.39|1434.49|1439.53|1433.63|22
1732078430000|2024-11-20 04:53:50|1439.85|1433.95|1439.64|1433.74|1439.9|1434|1439.51|1433.61|24
1732078440000|2024-11-20 04:54:00|1439.57|1433.67|1440.25|1434.35|1440.6|1434.7|1439.49|1433.59|25
1732078450000|2024-11-20 04:54:10|1440.15|1434.25|1440.48|1434.58|1440.55|1434.65|1440.15|1434.25|21
1732078460000|2024-11-20 04:54:20|1440.46|1434.56|1440.54|1434.64|1440.61|1434.71|1440.46|1434.56|13
1732078470000|2024-11-20 04:54:30|1440.55|1434.65|1440.52|1434.62|1441|1435.1|1440.45|1434.55|20
1732078480000|2024-11-20 04:54:40|1440.53|1434.63|1440.48|1434.58|1440.9|1435|1440.48|1434.58|18
1732078490000|2024-11-20 04:54:50|1440.56|1434.66|1440.45|1434.55|1441.1|1435.2|1440.45|1434.55|21
1732078500000|2024-11-20 04:55:00|1440.5|1434.6|1440.43|1434.53|1441.05|1435.15|1440.43|1434.53|24
1732078510000|2024-11-20 04:55:10|1440.46|1434.56|1440.57|1434.67|1441.1|1435.2|1440.46|1434.56|18
1732078520000|2024-11-20 04:55:20|1440.54|1434.64|1440.53|1434.63|1441.35|1435.45|1440.52|1434.62|16
1732078530000|2024-11-20 04:55:30|1440.57|1434.67|1441.53|1435.63|1441.6|1435.7|1440.48|1434.58|20
1732078540000|2024-11-20 04:55:40|1441.51|1435.61|1441.55|1435.65|1441.6|1435.7|1441.46|1435.56|9
1732078550000|2024-11-20 04:55:50|1441.51|1435.61|1442.12|1436.22|1442.2|1436.3|1441.51|1435.61|8
1732078560000|2024-11-20 04:56:00|1442.08|1436.18|1441.45|1435.55|1442.08|1436.18|1441.45|1435.55|21
1732078570000|2024-11-20 04:56:10|1441.81|1435.91|1441.84|1435.94|1442|1436.1|1441.7|1435.8|11
1732078580000|2024-11-20 04:56:20|1441.96|1436.06|1442.79|1436.89|1443|1437.1|1441.96|1436.06|19
1732078590000|2024-11-20 04:56:30|1442.76|1436.86|1442.65|1436.75|1442.79|1436.89|1442.53|1436.63|21
1732078600000|2024-11-20 04:56:40|1442.56|1436.66|1442.5|1436.6|1442.58|1436.68|1442.5|1436.6|26
1732078610000|2024-11-20 04:56:50|1442.53|1436.63|1442.53|1436.63|1442.54|1436.64|1442.3|1436.4|19
1732078620000|2024-11-20 04:57:00|1442.55|1436.65|1443.43|1437.53|1443.45|1437.55|1442.52|1436.62|24
1732078630000|2024-11-20 04:57:10|1443.37|1437.47|1442.56|1436.66|1443.37|1437.47|1442.45|1436.55|22
1732078640000|2024-11-20 04:57:20|1442.53|1436.63|1442.69|1436.79|1442.75|1436.85|1442.5|1436.6|18
1732078650000|2024-11-20 04:57:30|1442.84|1436.94|1443.46|1437.56|1443.47|1437.57|1442.84|1436.94|20
1732078660000|2024-11-20 04:57:40|1443.49|1437.59|1443.15|1437.25|1443.49|1437.59|1443.15|1437.25|19
1732078670000|2024-11-20 04:57:50|1443.39|1437.49|1442.75|1436.85|1443.42|1437.52|1442.75|1436.85|21
1732078680000|2024-11-20 04:58:00|1442.78|1436.88|1442.43|1436.53|1442.8|1436.9|1442.25|1436.35|24
1732078690000|2024-11-20 04:58:10|1442.44|1436.54|1441.6|1435.7|1442.44|1436.54|1441.5|1435.6|18
1732078700000|2024-11-20 04:58:20|1441.64|1435.74|1441.6|1435.7|1441.7|1435.8|1441.48|1435.58|22
1732078710000|2024-11-20 04:58:30|1441.55|1435.65|1440.7|1434.8|1442.25|1436.35|1440.64|1434.74|26
1732078720000|2024-11-20 04:58:40|1440.82|1434.92|1441.42|1435.52|1441.7|1435.8|1440.82|1434.92|25
1732078730000|2024-11-20 04:58:50|1441.5|1435.6|1441.49|1435.59|1441.56|1435.66|1441.49|1435.59|19
1732078740000|2024-11-20 04:59:00|1441.53|1435.63|1441.35|1435.45|1441.53|1435.63|1440.9|1435|11
1732078750000|2024-11-20 04:59:10|1441.47|1435.57|1441.49|1435.59|1441.54|1435.64|1441.42|1435.52|18
1732078760000|2024-11-20 04:59:20|1441.54|1435.64|1441.48|1435.58|1441.54|1435.64|1441.45|1435.55|28
1732078770000|2024-11-20 04:59:30|1441.41|1435.51|1440.75|1434.85|1441.43|1435.53|1440.75|1434.85|17
1732078780000|2024-11-20 04:59:40|1440.73|1434.83|1440.54|1434.64|1440.73|1434.83|1440.51|1434.61|20
1732078790000|2024-11-20 04:59:50|1440.49|1434.59|1440.56|1434.66|1440.59|1434.69|1440.48|1434.58|16
1732078800000|2024-11-20 05:00:00|1440.53|1434.63|1439.95|1434.05|1441.01|1435.11|1439.9|1434|29
1732078810000|2024-11-20 05:00:10|1439.93|1434.03|1440.55|1434.65|1440.58|1434.68|1439.9|1434|27
1732078820000|2024-11-20 05:00:20|1440.57|1434.67|1439.45|1433.55|1440.57|1434.67|1439.4|1433.5|31
1732078830000|2024-11-20 05:00:30|1439.49|1433.59|1440.52|1434.62|1440.58|1434.68|1439.49|1433.59|23
1732078840000|2024-11-20 05:00:40|1440.85|1434.95|1441.39|1435.49|1441.41|1435.51|1440.53|1434.63|18
1732078850000|2024-11-20 05:00:50|1441.41|1435.51|1440.8|1434.9|1441.45|1435.55|1440.73|1434.83|17
1732078860000|2024-11-20 05:01:00|1440.73|1434.83|1440.53|1434.63|1440.85|1434.95|1440.45|1434.55|19
1732078870000|2024-11-20 05:01:10|1440.57|1434.67|1442.5|1436.6|1442.54|1436.64|1440.56|1434.66|26
1732078880000|2024-11-20 05:01:20|1442.51|1436.61|1441.85|1435.95|1442.55|1436.65|1441.85|1435.95|31
1732078890000|2024-11-20 05:01:30|1441.88|1435.98|1442.37|1436.47|1442.43|1436.53|1441.83|1435.93|29
1732078900000|2024-11-20 05:01:40|1442.47|1436.57|1442.45|1436.55|1442.48|1436.58|1442.35|1436.45|22
1732078910000|2024-11-20 05:01:50|1442.48|1436.58|1442.34|1436.44|1442.5|1436.6|1441.95|1436.05|25
1732078920000|2024-11-20 05:02:00|1441.7|1435.8|1441.43|1435.53|1441.7|1435.8|1441.4|1435.5|17
1732078930000|2024-11-20 05:02:10|1441.38|1435.48|1440.62|1434.72|1441.45|1435.55|1440.5|1434.6|18
1732078940000|2024-11-20 05:02:20|1440.6|1434.7|1441.51|1435.61|1441.52|1435.62|1440.5|1434.6|16
1732078950000|2024-11-20 05:02:30|1441.54|1435.64|1440.6|1434.7|1441.54|1435.64|1440.6|1434.7|26
1732078960000|2024-11-20 05:02:40|1440.65|1434.75|1440.32|1434.42|1440.9|1435|1440.32|1434.42|23
1732078970000|2024-11-20 05:02:50|1440.39|1434.49|1439.8|1433.9|1440.43|1434.53|1439.73|1433.83|20
1732078980000|2024-11-20 05:03:00|1439.78|1433.88|1439.4|1433.5|1439.8|1433.9|1439.39|1433.49|19
1732078990000|2024-11-20 05:03:10|1439.43|1433.53|1438.9|1433|1439.53|1433.63|1438.2|1432.3|21
1732079000000|2024-11-20 05:03:20|1438.95|1433.05|1437.9|1432|1438.95|1433.05|1437.9|1432|26
1732079010000|2024-11-20 05:03:30|1437.79|1431.89|1436.3|1430.4|1437.82|1431.92|1436.3|1430.4|27
1732079020000|2024-11-20 05:03:40|1436.5|1430.6|1435.55|1429.65|1436.5|1430.6|1435.3|1429.4|27
1732079030000|2024-11-20 05:03:50|1435.48|1429.58|1435.05|1429.15|1435.6|1429.7|1435.05|1429.15|27
1732079040000|2024-11-20 05:04:00|1434.83|1428.93|1434.56|1428.66|1434.9|1429|1434.56|1428.66|16
1732079050000|2024-11-20 05:04:10|1434.55|1428.65|1436.44|1430.54|1436.6|1430.7|1434.55|1428.65|27
1732079060000|2024-11-20 05:04:20|1436.47|1430.57|1436.6|1430.7|1436.8|1430.9|1436.45|1430.55|16
1732079070000|2024-11-20 05:04:30|1436.53|1430.63|1436.45|1430.55|1436.6|1430.7|1435.95|1430.05|22
1732079080000|2024-11-20 05:04:40|1436.4|1430.5|1437.43|1431.53|1437.45|1431.55|1436.2|1430.3|27
1732079090000|2024-11-20 05:04:50|1437.44|1431.54|1438.4|1432.5|1438.48|1432.58|1437.44|1431.54|22
1732079100000|2024-11-20 05:05:00|1438.48|1432.58|1437.51|1431.61|1438.48|1432.58|1437.35|1431.45|20
1732079110000|2024-11-20 05:05:10|1437.55|1431.65|1437.1|1431.2|1437.55|1431.65|1437|1431.1|10
1732079120000|2024-11-20 05:05:20|1436.8|1430.9|1438.25|1432.35|1438.4|1432.5|1436.8|1430.9|24
1732079130000|2024-11-20 05:05:30|1438.4|1432.5|1438.48|1432.58|1438.8|1432.9|1438.25|1432.35|22
1732079140000|2024-11-20 05:05:40|1438.5|1432.6|1437.88|1431.98|1438.5|1432.6|1437.8|1431.9|21
1732079150000|2024-11-20 05:05:50|1438.26|1432.36|1438.54|1432.64|1438.63|1432.73|1437.55|1431.65|19
1732079160000|2024-11-20 05:06:00|1438.55|1432.65|1438.39|1432.49|1438.55|1432.65|1438.36|1432.46|21
1732079170000|2024-11-20 05:06:10|1438.45|1432.55|1438.41|1432.51|1438.93|1433.03|1438.41|1432.51|23
1732079180000|2024-11-20 05:06:20|1438.44|1432.54|1437.63|1431.73|1438.44|1432.54|1437.61|1431.71|20
1732079190000|2024-11-20 05:06:30|1437.68|1431.78|1437.48|1431.58|1437.88|1431.98|1437.41|1431.51|18
1732079200000|2024-11-20 05:06:40|1437.51|1431.61|1437.39|1431.49|1437.51|1431.61|1437.15|1431.25|16
1732079210000|2024-11-20 05:06:50|1437.38|1431.48|1437.51|1431.61|1437.51|1431.61|1437.25|1431.35|24
1732079220000|2024-11-20 05:07:00|1437.55|1431.65|1437.65|1431.75|1437.68|1431.78|1437.25|1431.35|23
1732079230000|2024-11-20 05:07:10|1437.53|1431.63|1436.6|1430.7|1437.53|1431.63|1436.5|1430.6|16
1732079240000|2024-11-20 05:07:20|1436.53|1430.63|1436.58|1430.68|1436.63|1430.73|1436.5|1430.6|23
1732079250000|2024-11-20 05:07:30|1436.63|1430.73|1438.45|1432.55|1438.55|1432.65|1436.63|1430.73|18
1732079260000|2024-11-20 05:07:40|1438.42|1432.52|1438.38|1432.48|1438.48|1432.58|1437.83|1431.93|12
1732079270000|2024-11-20 05:07:50|1438.45|1432.55|1438.54|1432.64|1438.56|1432.66|1438.38|1432.48|16
1732079280000|2024-11-20 05:08:00|1438.51|1432.61|1437.93|1432.03|1438.55|1432.65|1437.6|1431.7|21
1732079290000|2024-11-20 05:08:10|1437.8|1431.9|1437.85|1431.95|1438|1432.1|1437.7|1431.8|18
1732079300000|2024-11-20 05:08:20|1437.88|1431.98|1439|1433.1|1439|1433.1|1437.85|1431.95|18
1732079310000|2024-11-20 05:08:30|1438.95|1433.05|1439.45|1433.55|1439.45|1433.55|1438.95|1433.05|9
1732079320000|2024-11-20 05:08:40|1439.48|1433.58|1439|1433.1|1439.48|1433.58|1438.85|1432.95|18
1732079330000|2024-11-20 05:08:50|1439.1|1433.2|1438.6|1432.7|1439.1|1433.2|1438.58|1432.68|21
1732079340000|2024-11-20 05:09:00|1438.65|1432.75|1438.48|1432.58|1438.7|1432.8|1438.2|1432.3|12
1732079350000|2024-11-20 05:09:10|1438.45|1432.55|1439|1433.1|1439|1433.1|1438.45|1432.55|20
1732079360000|2024-11-20 05:09:20|1439.03|1433.13|1440|1434.1|1440|1434.1|1439|1433.1|13
1732079370000|2024-11-20 05:09:30|1440.1|1434.2|1440.54|1434.64|1440.8|1434.9|1440.1|1434.2|22
1732079380000|2024-11-20 05:09:40|1440.49|1434.59|1440.4|1434.5|1440.54|1434.64|1440.38|1434.48|17
1732079390000|2024-11-20 05:09:50|1440.45|1434.55|1440.57|1434.67|1440.9|1435|1439.8|1433.9|17
1732079400000|2024-11-20 05:10:00|1441|1435.1|1441.54|1435.64|1441.54|1435.64|1440.62|1434.72|21
1732079410000|2024-11-20 05:10:10|1441.55|1435.65|1441.8|1435.9|1442.45|1436.55|1441.5|1435.6|22
1732079420000|2024-11-20 05:10:20|1441.7|1435.8|1441.1|1435.2|1441.8|1435.9|1440.45|1434.55|15
1732079430000|2024-11-20 05:10:30|1441.05|1435.15|1440.65|1434.75|1441.1|1435.2|1440.51|1434.61|14
1732079440000|2024-11-20 05:10:40|1440.56|1434.66|1440.95|1435.05|1440.95|1435.05|1440.45|1434.55|28
1732079450000|2024-11-20 05:10:50|1440.9|1435|1440.25|1434.35|1440.95|1435.05|1440.25|1434.35|20
1732079460000|2024-11-20 05:11:00|1440.3|1434.4|1440.38|1434.48|1440.45|1434.55|1439.95|1434.05|17
1732079470000|2024-11-20 05:11:10|1440.45|1434.55|1440.5|1434.6|1440.53|1434.63|1440.35|1434.45|21
1732079480000|2024-11-20 05:11:20|1440.53|1434.63|1440.93|1435.03|1440.93|1435.03|1440.48|1434.58|10
1732079490000|2024-11-20 05:11:30|1440.95|1435.05|1440.75|1434.85|1440.95|1435.05|1440.7|1434.8|4
1732079500000|2024-11-20 05:11:40|1440.85|1434.95|1440.7|1434.8|1440.95|1435.05|1440.65|1434.75|20
1732079510000|2024-11-20 05:11:50|1440.68|1434.78|1440.53|1434.63|1440.85|1434.95|1440.48|1434.58|20
1732079520000|2024-11-20 05:12:00|1440.48|1434.58|1440.68|1434.78|1441|1435.1|1440.48|1434.58|21
1732079530000|2024-11-20 05:12:10|1440.78|1434.88|1441.8|1435.9|1442.1|1436.2|1440.78|1434.88|24
1732079540000|2024-11-20 05:12:20|1441.63|1435.73|1443.15|1437.25|1443.15|1437.25|1441.53|1435.63|22
1732079550000|2024-11-20 05:12:30|1443.45|1437.55|1443.58|1437.68|1443.7|1437.8|1443.39|1437.49|23
1732079560000|2024-11-20 05:12:40|1443.6|1437.7|1443.5|1437.6|1443.6|1437.7|1442.6|1436.7|30
1732079570000|2024-11-20 05:12:50|1443.48|1437.58|1443.85|1437.95|1443.85|1437.95|1443.45|1437.55|16
1732079580000|2024-11-20 05:13:00|1443.8|1437.9|1443.9|1438|1443.9|1438|1443.4|1437.5|17
1732079590000|2024-11-20 05:13:10|1444.2|1438.3|1444.1|1438.2|1444.78|1438.88|1444|1438.1|18
1732079600000|2024-11-20 05:13:20|1444.15|1438.25|1444.51|1438.61|1444.9|1439|1444.15|1438.25|26
1732079610000|2024-11-20 05:13:30|1444.55|1438.65|1444.51|1438.61|1444.55|1438.65|1444.46|1438.56|20
1732079620000|2024-11-20 05:13:40|1444.52|1438.62|1444.51|1438.61|1445.1|1439.2|1444.5|1438.6|25
1732079630000|2024-11-20 05:13:50|1444.55|1438.65|1444.95|1439.05|1444.95|1439.05|1444.5|1438.6|25
1732079640000|2024-11-20 05:14:00|1445|1439.1|1444.55|1438.65|1445.05|1439.15|1444.45|1438.55|26
1732079650000|2024-11-20 05:14:10|1444.58|1438.68|1444.15|1438.25|1444.58|1438.68|1444.15|1438.25|11
1732079660000|2024-11-20 05:14:20|1444.2|1438.3|1443.5|1437.6|1444.2|1438.3|1443.45|1437.55|26
1732079670000|2024-11-20 05:14:30|1443.47|1437.57|1443.15|1437.25|1443.6|1437.7|1443.15|1437.25|19
1732079680000|2024-11-20 05:14:40|1443.4|1437.5|1442.59|1436.69|1443.4|1437.5|1442.59|1436.69|16
1732079690000|2024-11-20 05:14:50|1442.5|1436.6|1442.95|1437.05|1443.05|1437.15|1442.5|1436.6|19
1732079700000|2024-11-20 05:15:00|1442.7|1436.8|1441.54|1435.64|1442.7|1436.8|1441.46|1435.56|32
1732079710000|2024-11-20 05:15:10|1441.51|1435.61|1440.56|1434.66|1441.54|1435.64|1440.56|1434.66|24
1732079720000|2024-11-20 05:15:20|1440.58|1434.68|1440.45|1434.55|1440.65|1434.75|1440.45|1434.55|21
1732079730000|2024-11-20 05:15:30|1440.55|1434.65|1440.54|1434.64|1441.39|1435.49|1440.45|1434.55|26
1732079740000|2024-11-20 05:15:40|1440.57|1434.67|1439.55|1433.65|1440.57|1434.67|1439.55|1433.65|19
1732079750000|2024-11-20 05:15:50|1439.5|1433.6|1439.54|1433.64|1439.9|1434|1439.48|1433.58|21
1732079760000|2024-11-20 05:16:00|1439.58|1433.68|1438.6|1432.7|1439.58|1433.68|1438.45|1432.55|22
1732079770000|2024-11-20 05:16:10|1438.65|1432.75|1439.49|1433.59|1439.8|1433.9|1438.65|1432.75|14
1732079780000|2024-11-20 05:16:20|1439.54|1433.64|1440.65|1434.75|1441.05|1435.15|1439.54|1433.64|16
1732079790000|2024-11-20 05:16:30|1440.75|1434.85|1440.48|1434.58|1441.39|1435.49|1440.48|1434.58|23
1732079800000|2024-11-20 05:16:40|1440.54|1434.64|1439.58|1433.68|1440.54|1434.64|1439.55|1433.65|19
1732079810000|2024-11-20 05:16:50|1439.6|1433.7|1440.36|1434.46|1440.36|1434.46|1439.45|1433.55|18
1732079820000|2024-11-20 05:17:00|1440.4|1434.5|1440.52|1434.62|1440.65|1434.75|1439.9|1434|18
1732079830000|2024-11-20 05:17:10|1440.5|1434.6|1440.45|1434.55|1440.53|1434.63|1440.27|1434.37|23
1732079840000|2024-11-20 05:17:20|1440.44|1434.54|1441.41|1435.51|1441.41|1435.51|1440.44|1434.54|23
1732079850000|2024-11-20 05:17:30|1441.43|1435.53|1442.39|1436.49|1442.4|1436.5|1441.43|1435.53|10
1732079860000|2024-11-20 05:17:40|1442.41|1436.51|1443.57|1437.67|1443.9|1438|1442.39|1436.49|18
1732079870000|2024-11-20 05:17:50|1443.9|1438|1444.45|1438.55|1444.45|1438.55|1443.55|1437.65|23
1732079880000|2024-11-20 05:18:00|1444.4|1438.5|1444.5|1438.6|1444.6|1438.7|1444.4|1438.5|14
1732079890000|2024-11-20 05:18:10|1444.55|1438.65|1444.5|1438.6|1444.75|1438.85|1444.35|1438.45|16
1732079900000|2024-11-20 05:18:20|1444.45|1438.55|1444.53|1438.63|1444.53|1438.63|1443.95|1438.05|27
1732079910000|2024-11-20 05:18:30|1444.57|1438.67|1444.53|1438.63|1444.6|1438.7|1444.45|1438.55|7
1732079920000|2024-11-20 05:18:40|1444.6|1438.7|1444.53|1438.63|1444.6|1438.7|1444.46|1438.56|9
1732079930000|2024-11-20 05:18:50|1444.56|1438.66|1445.58|1439.68|1445.58|1439.68|1444.53|1438.63|16
1732079940000|2024-11-20 05:19:00|1445.53|1439.63|1446.45|1440.55|1446.45|1440.55|1445.53|1439.63|26
1732079950000|2024-11-20 05:19:10|1446.4|1440.5|1445.58|1439.68|1446.45|1440.55|1445.54|1439.64|25
1732079960000|2024-11-20 05:19:20|1445.54|1439.64|1446.05|1440.15|1446.05|1440.15|1445.51|1439.61|20
1732079970000|2024-11-20 05:19:30|1446|1440.1|1445.45|1439.55|1446.45|1440.55|1445.3|1439.4|18
1732079980000|2024-11-20 05:19:40|1445.39|1439.49|1444.75|1438.85|1445.45|1439.55|1444.75|1438.85|7
1732079990000|2024-11-20 05:19:50|1444.7|1438.8|1444.45|1438.55|1444.8|1438.9|1444.45|1438.55|15
1732080000000|2024-11-20 05:20:00|1444.41|1438.51|1444.45|1438.55|1444.8|1438.9|1444.34|1438.44|18
1732080010000|2024-11-20 05:20:10|1444.4|1438.5|1446.2|1440.3|1446.3|1440.4|1444.4|1438.5|28
1732080020000|2024-11-20 05:20:20|1446.35|1440.45|1446.33|1440.43|1446.7|1440.8|1446.33|1440.43|19
1732080030000|2024-11-20 05:20:30|1446.31|1440.41|1445.43|1439.53|1446.31|1440.41|1445.43|1439.53|33
1732080040000|2024-11-20 05:20:40|1445.45|1439.55|1445.41|1439.51|1445.56|1439.66|1445.2|1439.3|19
1732080050000|2024-11-20 05:20:50|1445.43|1439.53|1446.42|1440.52|1446.44|1440.54|1445.39|1439.49|33
1732080060000|2024-11-20 05:21:00|1446.45|1440.55|1446.6|1440.7|1446.7|1440.8|1446.37|1440.47|22
1732080070000|2024-11-20 05:21:10|1446.53|1440.63|1446.5|1440.6|1446.85|1440.95|1446|1440.1|21
1732080080000|2024-11-20 05:21:20|1446.43|1440.53|1446.5|1440.6|1446.54|1440.64|1446.4|1440.5|24
1732080090000|2024-11-20 05:21:30|1446.48|1440.58|1447.48|1441.58|1447.48|1441.58|1446.48|1440.58|13
1732080100000|2024-11-20 05:21:40|1447.5|1441.6|1447.58|1441.68|1447.7|1441.8|1447.45|1441.55|15
1732080110000|2024-11-20 05:21:50|1447.7|1441.8|1447.8|1441.9|1447.8|1441.9|1447.6|1441.7|4
1732080120000|2024-11-20 05:22:00|1447.75|1441.85|1448.5|1442.6|1448.55|1442.65|1447.53|1441.63|21
1732080130000|2024-11-20 05:22:10|1448.45|1442.55|1449.48|1443.58|1449.55|1443.65|1448.45|1442.55|31
1732080140000|2024-11-20 05:22:20|1449.43|1443.53|1449.5|1443.6|1449.54|1443.64|1449.39|1443.49|13
1732080150000|2024-11-20 05:22:30|1449.6|1443.7|1452.7|1446.8|1452.7|1446.8|1449.56|1443.66|11
1732080160000|2024-11-20 05:22:40|1453.1|1447.2|1452.57|1446.67|1453.55|1447.65|1452.35|1446.45|35
1732080170000|2024-11-20 05:22:50|1452.64|1446.74|1453.45|1447.55|1453.48|1447.58|1452.47|1446.57|21
1732080180000|2024-11-20 05:23:00|1453.35|1447.45|1453.44|1447.54|1453.44|1447.54|1452.5|1446.6|19
1732080190000|2024-11-20 05:23:10|1453.5|1447.6|1454.35|1448.45|1454.35|1448.45|1453.42|1447.52|26
1732080200000|2024-11-20 05:23:20|1454.48|1448.58|1454.65|1448.75|1454.65|1448.75|1454.37|1448.47|27
1732080210000|2024-11-20 05:23:30|1454.7|1448.8|1454.55|1448.65|1455.42|1449.52|1454.15|1448.25|32
1732080220000|2024-11-20 05:23:40|1454.48|1448.58|1455.4|1449.5|1455.45|1449.55|1454.4|1448.5|29
1732080230000|2024-11-20 05:23:50|1455.45|1449.55|1454.48|1448.58|1455.45|1449.55|1454.46|1448.56|23
1732080240000|2024-11-20 05:24:00|1454.43|1448.53|1454.54|1448.64|1454.9|1449|1454.2|1448.3|23
1732080250000|2024-11-20 05:24:10|1454.56|1448.66|1455.43|1449.53|1455.5|1449.6|1454.49|1448.59|25
1732080260000|2024-11-20 05:24:20|1455.38|1449.48|1455.05|1449.15|1455.45|1449.55|1455.05|1449.15|27
1732080270000|2024-11-20 05:24:30|1455.37|1449.47|1455.52|1449.62|1455.55|1449.65|1455.32|1449.42|20
1732080280000|2024-11-20 05:24:40|1455.51|1449.61|1455.47|1449.57|1455.54|1449.64|1455.36|1449.46|17
1732080290000|2024-11-20 05:24:50|1455.41|1449.51|1455.43|1449.53|1455.49|1449.59|1455.31|1449.41|23
1732080300000|2024-11-20 05:25:00|1455.39|1449.49|1454.68|1448.78|1455.48|1449.58|1454.68|1448.78|20
1732080310000|2024-11-20 05:25:10|1454.73|1448.83|1456.38|1450.48|1456.41|1450.51|1454.73|1448.83|22
1732080320000|2024-11-20 05:25:20|1456.32|1450.42|1456.49|1450.59|1456.5|1450.6|1456.2|1450.3|16
1732080330000|2024-11-20 05:25:30|1456.56|1450.66|1456.9|1451|1456.9|1451|1456.48|1450.58|13
1732080340000|2024-11-20 05:25:40|1456.7|1450.8|1456.42|1450.52|1456.75|1450.85|1456.25|1450.35|23
1732080350000|2024-11-20 05:25:50|1456.41|1450.51|1456.43|1450.53|1456.7|1450.8|1456.37|1450.47|27
1732080360000|2024-11-20 05:26:00|1456.44|1450.54|1456.45|1450.55|1456.65|1450.75|1455.97|1450.07|31
1732080370000|2024-11-20 05:26:10|1456.46|1450.56|1456.52|1450.62|1456.85|1450.95|1456.3|1450.4|18
1732080380000|2024-11-20 05:26:20|1456.53|1450.63|1456.5|1450.6|1456.53|1450.63|1456.42|1450.52|28
1732080390000|2024-11-20 05:26:30|1456.47|1450.57|1456.52|1450.62|1456.52|1450.62|1456.47|1450.57|16
1732080400000|2024-11-20 05:26:40|1456.65|1450.75|1456.08|1450.18|1456.65|1450.75|1455.65|1449.75|28
1732080410000|2024-11-20 05:26:50|1456.52|1450.62|1456.85|1450.95|1456.85|1450.95|1456.39|1450.49|26
1732080420000|2024-11-20 05:27:00|1456.59|1450.69|1457.45|1451.55|1457.46|1451.56|1456.59|1450.69|20
1732080430000|2024-11-20 05:27:10|1457.39|1451.49|1457.5|1451.6|1457.55|1451.65|1457.1|1451.2|24
1732080440000|2024-11-20 05:27:20|1457.47|1451.57|1457.38|1451.48|1457.53|1451.63|1457.36|1451.46|26
1732080450000|2024-11-20 05:27:30|1457.37|1451.47|1456.47|1450.57|1457.37|1451.47|1456.45|1450.55|27
1732080460000|2024-11-20 05:27:40|1456.5|1450.6|1455.6|1449.7|1456.54|1450.64|1455.44|1449.54|32
1732080470000|2024-11-20 05:27:50|1455.55|1449.65|1456.46|1450.56|1456.46|1450.56|1455.51|1449.61|26
1732080480000|2024-11-20 05:28:00|1456.39|1450.49|1455.95|1450.05|1456.43|1450.53|1455.95|1450.05|17
1732080490000|2024-11-20 05:28:10|1455.9|1450|1455.73|1449.83|1455.9|1450|1455.54|1449.64|20
1732080500000|2024-11-20 05:28:20|1455.61|1449.71|1456.8|1450.9|1456.8|1450.9|1455.54|1449.64|25
1732080510000|2024-11-20 05:28:30|1456.51|1450.61|1456.08|1450.18|1456.95|1451.05|1455.81|1449.91|28
1732080520000|2024-11-20 05:28:40|1456.05|1450.15|1456.48|1450.58|1456.75|1450.85|1455.9|1450|23
1732080530000|2024-11-20 05:28:50|1456.46|1450.56|1458.3|1452.4|1458.43|1452.53|1456.45|1450.55|26
1732080540000|2024-11-20 05:29:00|1458.46|1452.56|1457.25|1451.35|1458.46|1452.56|1457.25|1451.35|22
1732080550000|2024-11-20 05:29:10|1457.3|1451.4|1456.85|1450.95|1457.59|1451.69|1456.85|1450.95|27
1732080560000|2024-11-20 05:29:20|1456.58|1450.68|1456.7|1450.8|1456.95|1451.05|1456.45|1450.55|34
1732080570000|2024-11-20 05:29:30|1456.85|1450.95|1457.4|1451.5|1457.8|1451.9|1456.85|1450.95|23
1732080580000|2024-11-20 05:29:40|1457.52|1451.62|1457.49|1451.59|1457.52|1451.62|1457.45|1451.55|15
1732080590000|2024-11-20 05:29:50|1457.47|1451.57|1457.28|1451.38|1457.53|1451.63|1457.27|1451.37|21
1732080600000|2024-11-20 05:30:00|1457.3|1451.4|1456.5|1450.6|1457.43|1451.53|1456|1450.1|36
1732080610000|2024-11-20 05:30:10|1456.52|1450.62|1459.48|1453.58|1459.48|1453.58|1456.52|1450.62|36
1732080620000|2024-11-20 05:30:20|1459.43|1453.53|1459.35|1453.45|1459.6|1453.7|1458.45|1452.55|33
1732080630000|2024-11-20 05:30:30|1459.2|1453.3|1457.45|1451.55|1459.45|1453.55|1457.45|1451.55|28
1732080640000|2024-11-20 05:30:40|1457.47|1451.57|1457.43|1451.53|1457.8|1451.9|1457.42|1451.52|22
1732080650000|2024-11-20 05:30:50|1457.42|1451.52|1457.65|1451.75|1457.65|1451.75|1456.45|1450.55|28
1732080660000|2024-11-20 05:31:00|1457.6|1451.7|1456.62|1450.72|1457.6|1451.7|1456.45|1450.55|33
1732080670000|2024-11-20 05:31:10|1456.55|1450.65|1456.84|1450.94|1456.95|1451.05|1456.2|1450.3|30
1732080680000|2024-11-20 05:31:20|1456.79|1450.89|1458.6|1452.7|1458.6|1452.7|1456.61|1450.71|25
1732080690000|2024-11-20 05:31:30|1458.48|1452.58|1457.82|1451.92|1458.48|1452.58|1457.64|1451.74|34
1732080700000|2024-11-20 05:31:40|1457.84|1451.94|1458.4|1452.5|1458.43|1452.53|1457.52|1451.62|30
1732080710000|2024-11-20 05:31:50|1458.43|1452.53|1457.88|1451.98|1458.5|1452.6|1457.83|1451.93|31
1732080720000|2024-11-20 05:32:00|1457.65|1451.75|1456.89|1450.99|1458.03|1452.13|1456.75|1450.85|30
1732080730000|2024-11-20 05:32:10|1456.93|1451.03|1458.42|1452.52|1458.46|1452.56|1456.93|1451.03|34
1732080740000|2024-11-20 05:32:20|1458.38|1452.48|1459.47|1453.57|1459.5|1453.6|1457.85|1451.95|33
1732080750000|2024-11-20 05:32:30|1459.48|1453.58|1458.51|1452.61|1459.48|1453.58|1458.47|1452.57|29
1732080760000|2024-11-20 05:32:40|1458.54|1452.64|1458.05|1452.15|1458.54|1452.64|1457.45|1451.55|24
1732080770000|2024-11-20 05:32:50|1458|1452.1|1458.5|1452.6|1459.05|1453.15|1457.88|1451.98|21
1732080780000|2024-11-20 05:33:00|1458.53|1452.63|1460.7|1454.8|1460.7|1454.8|1458.05|1452.15|21
1732080790000|2024-11-20 05:33:10|1460.64|1454.74|1461.05|1455.15|1461.1|1455.2|1460.44|1454.54|21
1732080800000|2024-11-20 05:33:20|1460.9|1455|1460.8|1454.9|1461.05|1455.15|1460.8|1454.9|14
1732080810000|2024-11-20 05:33:30|1460.67|1454.77|1461.51|1455.61|1461.58|1455.68|1460.5|1454.6|25
1732080820000|2024-11-20 05:33:40|1461.46|1455.56|1460.54|1454.64|1461.51|1455.61|1460.45|1454.55|22
1732080830000|2024-11-20 05:33:50|1460.56|1454.66|1459.98|1454.08|1460.56|1454.66|1459.98|1454.08|21
1732080840000|2024-11-20 05:34:00|1460.05|1454.15|1460.52|1454.62|1460.56|1454.66|1459.85|1453.95|25
1732080850000|2024-11-20 05:34:10|1460.54|1454.64|1460.31|1454.41|1460.56|1454.66|1460.05|1454.15|24
1732080860000|2024-11-20 05:34:20|1460.3|1454.4|1459.85|1453.95|1460.37|1454.47|1459.45|1453.55|27
1732080870000|2024-11-20 05:34:30|1459.65|1453.75|1459.45|1453.55|1459.75|1453.85|1459.05|1453.15|25
1732080880000|2024-11-20 05:34:40|1459.05|1453.15|1458.99|1453.09|1459.05|1453.15|1458.6|1452.7|20
1732080890000|2024-11-20 05:34:50|1459.04|1453.14|1458.77|1452.87|1459.45|1453.55|1458.72|1452.82|14
1732080900000|2024-11-20 05:35:00|1458.92|1453.02|1457.5|1451.6|1459.04|1453.14|1457.5|1451.6|27
1732080910000|2024-11-20 05:35:10|1457.75|1451.85|1457.57|1451.67|1457.75|1451.85|1457.25|1451.35|27
1732080920000|2024-11-20 05:35:20|1457.55|1451.65|1456.93|1451.03|1457.6|1451.7|1456.58|1450.68|22
1732080930000|2024-11-20 05:35:30|1457.28|1451.38|1457.42|1451.52|1457.48|1451.58|1457.13|1451.23|27
1732080940000|2024-11-20 05:35:40|1457.37|1451.47|1457.55|1451.65|1457.55|1451.65|1457.33|1451.43|19
1732080950000|2024-11-20 05:35:50|1457.48|1451.58|1455.54|1449.64|1457.48|1451.58|1455.54|1449.64|14
1732080960000|2024-11-20 05:36:00|1455.45|1449.55|1456.61|1450.71|1456.9|1451|1455.45|1449.55|34
1732080970000|2024-11-20 05:36:10|1456.8|1450.9|1456.7|1450.8|1457.44|1451.54|1456.51|1450.61|25
1732080980000|2024-11-20 05:36:20|1456.8|1450.9|1456.4|1450.5|1457.2|1451.3|1456.25|1450.35|26
1732080990000|2024-11-20 05:36:30|1456.45|1450.55|1456.48|1450.58|1456.6|1450.7|1456.25|1450.35|22
1732081000000|2024-11-20 05:36:40|1456.46|1450.56|1457.41|1451.51|1457.41|1451.51|1456.45|1450.55|21
1732081010000|2024-11-20 05:36:50|1457.46|1451.56|1458.37|1452.47|1458.37|1452.47|1457.41|1451.51|22
1732081020000|2024-11-20 05:37:00|1458.25|1452.35|1457.45|1451.55|1458.32|1452.42|1457.1|1451.2|26
1732081030000|2024-11-20 05:37:10|1457.25|1451.35|1456.45|1450.55|1457.36|1451.46|1456.3|1450.4|32
1732081040000|2024-11-20 05:37:20|1456.6|1450.7|1456.41|1450.51|1456.6|1450.7|1455.46|1449.56|26
1732081050000|2024-11-20 05:37:30|1456.39|1450.49|1458.51|1452.61|1458.7|1452.8|1455.5|1449.6|28
1732081060000|2024-11-20 05:37:40|1458.31|1452.41|1463.15|1457.25|1463.35|1457.45|1458.05|1452.15|29
1732081070000|2024-11-20 05:37:50|1463.25|1457.35|1462.51|1456.61|1464.5|1458.6|1462.51|1456.61|38
1732081080000|2024-11-20 05:38:00|1462.49|1456.59|1462.5|1456.6|1462.55|1456.65|1461.57|1455.67|25
1732081090000|2024-11-20 05:38:10|1462.48|1456.58|1461.46|1455.56|1462.55|1456.65|1461.44|1455.54|21
1732081100000|2024-11-20 05:38:20|1461.44|1455.54|1461.54|1455.64|1461.85|1455.95|1460.8|1454.9|22
1732081110000|2024-11-20 05:38:30|1461.5|1455.6|1460.57|1454.67|1461.58|1455.68|1460.57|1454.67|32
1732081120000|2024-11-20 05:38:40|1460.58|1454.68|1459.55|1453.65|1460.58|1454.68|1459.55|1453.65|18
1732081130000|2024-11-20 05:38:50|1459.4|1453.5|1458.54|1452.64|1459.4|1453.5|1458.45|1452.55|18
1732081140000|2024-11-20 05:39:00|1458.52|1452.62|1459.38|1453.48|1459.52|1453.62|1458.35|1452.45|26
1732081150000|2024-11-20 05:39:10|1459.43|1453.53|1458.58|1452.68|1459.43|1453.53|1458.54|1452.64|22
1732081160000|2024-11-20 05:39:20|1458.6|1452.7|1458.43|1452.53|1458.6|1452.7|1458.4|1452.5|18
1732081170000|2024-11-20 05:39:30|1458.5|1452.6|1458.05|1452.15|1458.55|1452.65|1458.05|1452.15|24
1732081180000|2024-11-20 05:39:40|1458.4|1452.5|1457.38|1451.48|1458.4|1452.5|1457.35|1451.45|27
1732081190000|2024-11-20 05:39:50|1457.36|1451.46|1456.56|1450.66|1457.53|1451.63|1456.56|1450.66|22
1732081200000|2024-11-20 05:40:00|1456.51|1450.61|1456.51|1450.61|1457.48|1451.58|1456.44|1450.54|25
1732081210000|2024-11-20 05:40:10|1456.54|1450.64|1456.45|1450.55|1456.65|1450.75|1456.44|1450.54|18
1732081220000|2024-11-20 05:40:20|1456.05|1450.15|1456.05|1450.15|1456.45|1450.55|1456.05|1450.15|20
1732081230000|2024-11-20 05:40:30|1455.98|1450.08|1456.05|1450.15|1456.05|1450.15|1455.98|1450.08|2
1732081240000|2024-11-20 05:40:40|1455.98|1450.08|1455.6|1449.7|1455.98|1450.08|1455.4|1449.5|19
1732081250000|2024-11-20 05:40:50|1455.53|1449.63|1455.9|1450|1456.25|1450.35|1455.49|1449.59|30
1732081260000|2024-11-20 05:41:00|1455.95|1450.05|1456.51|1450.61|1456.51|1450.61|1455.49|1449.59|27
1732081270000|2024-11-20 05:41:10|1456.49|1450.59|1456.62|1450.72|1457.9|1452|1456.49|1450.59|35
1732081280000|2024-11-20 05:41:20|1456.5|1450.6|1456.58|1450.68|1457.6|1451.7|1456.45|1450.55|28
1732081290000|2024-11-20 05:41:30|1456.6|1450.7|1456.8|1450.9|1456.8|1450.9|1456.1|1450.2|27
1732081300000|2024-11-20 05:41:40|1456.85|1450.95|1456.49|1450.59|1456.85|1450.95|1456.49|1450.59|23
1732081310000|2024-11-20 05:41:50|1456.5|1450.6|1456.7|1450.8|1457.42|1451.52|1456.5|1450.6|18
1732081320000|2024-11-20 05:42:00|1456.74|1450.84|1456.55|1450.65|1456.95|1451.05|1456.51|1450.61|26
1732081330000|2024-11-20 05:42:10|1456.52|1450.62|1456.48|1450.58|1456.52|1450.62|1456.35|1450.45|28
1732081340000|2024-11-20 05:42:20|1456.5|1450.6|1456.1|1450.2|1456.5|1450.6|1456.05|1450.15|22
1732081350000|2024-11-20 05:42:30|1456|1450.1|1455.56|1449.66|1456.05|1450.15|1455.48|1449.58|20
1732081360000|2024-11-20 05:42:40|1455.55|1449.65|1455.55|1449.65|1455.9|1450|1455.45|1449.55|32
1732081370000|2024-11-20 05:42:50|1455.48|1449.58|1455.6|1449.7|1455.6|1449.7|1455.48|1449.58|12
1732081380000|2024-11-20 05:43:00|1455.53|1449.63|1457.31|1451.41|1457.77|1451.87|1455.5|1449.6|27
1732081390000|2024-11-20 05:43:10|1457.32|1451.42|1459.25|1453.35|1459.25|1453.35|1457.32|1451.42|24
1732081400000|2024-11-20 05:43:20|1459.4|1453.5|1459.39|1453.49|1459.41|1453.51|1458.6|1452.7|24
1732081410000|2024-11-20 05:43:30|1459.37|1453.47|1459.37|1453.47|1459.4|1453.5|1459.37|1453.47|20
1732081420000|2024-11-20 05:43:40|1459.4|1453.5|1459.43|1453.53|1459.45|1453.55|1459.37|1453.47|21
1732081430000|2024-11-20 05:43:50|1459.45|1453.55|1459.85|1453.95|1459.93|1454.03|1459.45|1453.55|17
1732081440000|2024-11-20 05:44:00|1459.8|1453.9|1458.6|1452.7|1459.8|1453.9|1458.45|1452.55|30
1732081450000|2024-11-20 05:44:10|1458.55|1452.65|1458.59|1452.69|1458.6|1452.7|1458.55|1452.65|12
1732081460000|2024-11-20 05:44:20|1458.62|1452.72|1458.7|1452.8|1459.6|1453.7|1458.55|1452.65|22
1732081470000|2024-11-20 05:44:30|1458.65|1452.75|1458.68|1452.78|1458.95|1453.05|1458.62|1452.72|25
1732081480000|2024-11-20 05:44:40|1458.53|1452.63|1459.56|1453.66|1459.75|1453.85|1458.53|1452.63|14
1732081490000|2024-11-20 05:44:50|1459.58|1453.68|1458.59|1452.69|1459.6|1453.7|1458.58|1452.68|27
1732081500000|2024-11-20 05:45:00|1458.62|1452.72|1457.56|1451.66|1459.05|1453.15|1457.54|1451.64|24
1732081510000|2024-11-20 05:45:10|1457.53|1451.63|1456.54|1450.64|1457.53|1451.63|1456.49|1450.59|27
1732081520000|2024-11-20 05:45:20|1456.49|1450.59|1456.45|1450.55|1457.55|1451.65|1456.43|1450.53|29
1732081530000|2024-11-20 05:45:30|1456.5|1450.6|1456.56|1450.66|1456.57|1450.67|1456.5|1450.6|10
1732081540000|2024-11-20 05:45:40|1456.55|1450.65|1456.15|1450.25|1456.75|1450.85|1455.95|1450.05|31
1732081550000|2024-11-20 05:45:50|1456.2|1450.3|1455.85|1449.95|1456.45|1450.55|1455.85|1449.95|15
1732081560000|2024-11-20 05:46:00|1455.8|1449.9|1455.55|1449.65|1455.8|1449.9|1455.05|1449.15|25
1732081570000|2024-11-20 05:46:10|1455.49|1449.59|1455.8|1449.9|1456|1450.1|1455.49|1449.59|22
1732081580000|2024-11-20 05:46:20|1455.75|1449.85|1455.75|1449.85|1455.83|1449.93|1455.72|1449.82|11
1732081590000|2024-11-20 05:46:30|1455.8|1449.9|1455.45|1449.55|1455.95|1450.05|1455.45|1449.55|20
1732081600000|2024-11-20 05:46:40|1455.39|1449.49|1455.45|1449.55|1455.45|1449.55|1454.65|1448.75|17
1732081610000|2024-11-20 05:46:50|1455.05|1449.15|1454.75|1448.85|1455.5|1449.6|1454.55|1448.65|18
1732081620000|2024-11-20 05:47:00|1454.7|1448.8|1455.56|1449.66|1455.7|1449.8|1454.5|1448.6|20
1732081630000|2024-11-20 05:47:10|1455.51|1449.61|1455.57|1449.67|1455.63|1449.73|1455.51|1449.61|8
1732081640000|2024-11-20 05:47:20|1456.4|1450.5|1456.48|1450.58|1456.48|1450.58|1456.35|1450.45|12
1732081650000|2024-11-20 05:47:30|1456.5|1450.6|1456.48|1450.58|1456.51|1450.61|1456.48|1450.58|3
1732081670000|2024-11-20 05:47:50|1456.51|1450.61|1457.15|1451.25|1457.95|1452.05|1456.51|1450.61|19
1732081680000|2024-11-20 05:48:00|1457.2|1451.3|1458.58|1452.68|1458.9|1453|1457.15|1451.25|27
1732081690000|2024-11-20 05:48:10|1458.6|1452.7|1458.42|1452.52|1458.85|1452.95|1458.42|1452.52|27
1732081700000|2024-11-20 05:48:20|1458.56|1452.66|1459.46|1453.56|1459.7|1453.8|1458.52|1452.62|27
1732081710000|2024-11-20 05:48:30|1458.65|1452.75|1459.57|1453.67|1459.6|1453.7|1458.6|1452.7|21
1732081720000|2024-11-20 05:48:40|1459.56|1453.66|1459.55|1453.65|1459.6|1453.7|1459.54|1453.64|21
1732081730000|2024-11-20 05:48:50|1459.54|1453.64|1458.63|1452.73|1459.58|1453.68|1458.57|1452.67|25
1732081740000|2024-11-20 05:49:00|1458.65|1452.75|1457.45|1451.55|1458.65|1452.75|1457.43|1451.53|22
1732081750000|2024-11-20 05:49:10|1457.54|1451.64|1457.36|1451.46|1457.55|1451.65|1456.55|1450.65|32
1732081760000|2024-11-20 05:49:20|1457.39|1451.49|1457.45|1451.55|1457.51|1451.61|1457.15|1451.25|24
1732081770000|2024-11-20 05:49:30|1457.5|1451.6|1457.53|1451.63|1457.6|1451.7|1457.35|1451.45|23
1732081780000|2024-11-20 05:49:40|1457.55|1451.65|1458.33|1452.43|1458.45|1452.55|1457.5|1451.6|29
1732081790000|2024-11-20 05:49:50|1458.34|1452.44|1458.05|1452.15|1458.39|1452.49|1458.05|1452.15|12
1732081800000|2024-11-20 05:50:00|1458.03|1452.13|1457.46|1451.56|1458.05|1452.15|1457.35|1451.45|24
1732081810000|2024-11-20 05:50:10|1457.5|1451.6|1458.57|1452.67|1458.7|1452.8|1457.5|1451.6|33
1732081820000|2024-11-20 05:50:20|1458.59|1452.69|1459.38|1453.48|1459.5|1453.6|1458.54|1452.64|30
1732081830000|2024-11-20 05:50:30|1459.43|1453.53|1458.6|1452.7|1459.43|1453.53|1458.48|1452.58|17
1732081840000|2024-11-20 05:50:40|1458.8|1452.9|1458.85|1452.95|1458.85|1452.95|1458.5|1452.6|20
1732081850000|2024-11-20 05:50:50|1458.8|1452.9|1459.53|1453.63|1459.65|1453.75|1458.8|1452.9|17
1732081860000|2024-11-20 05:51:00|1459.49|1453.59|1459.05|1453.15|1459.55|1453.65|1458.67|1452.77|19
1732081870000|2024-11-20 05:51:10|1458.95|1453.05|1459.43|1453.53|1459.55|1453.65|1458.9|1453|24
1732081880000|2024-11-20 05:51:20|1459.46|1453.56|1458.6|1452.7|1459.52|1453.62|1458.6|1452.7|18
1732081890000|2024-11-20 05:51:30|1458.55|1452.65|1458.63|1452.73|1459.1|1453.2|1458.55|1452.65|23
1732081900000|2024-11-20 05:51:40|1458.62|1452.72|1458.59|1452.69|1459.02|1453.12|1458.48|1452.58|18
1732081910000|2024-11-20 05:51:50|1458.93|1453.03|1458.49|1452.59|1458.93|1453.03|1458.46|1452.56|21
1732081920000|2024-11-20 05:52:00|1458.46|1452.56|1458.39|1452.49|1458.48|1452.58|1457.85|1451.95|24
1732081930000|2024-11-20 05:52:10|1458.41|1452.51|1458.57|1452.67|1458.75|1452.85|1458.39|1452.49|20
1732081940000|2024-11-20 05:52:20|1458.58|1452.68|1458.95|1453.05|1459|1453.1|1458.48|1452.58|29
1732081950000|2024-11-20 05:52:30|1459|1453.1|1458.55|1452.65|1459|1453.1|1458.5|1452.6|22
1732081960000|2024-11-20 05:52:40|1458.54|1452.64|1458.55|1452.65|1458.57|1452.67|1458.53|1452.63|19
1732081970000|2024-11-20 05:52:50|1458.54|1452.64|1458.51|1452.61|1458.61|1452.71|1458.5|1452.6|18
1732081980000|2024-11-20 05:53:00|1458.55|1452.65|1458|1452.1|1458.59|1452.69|1457.95|1452.05|19
1732081990000|2024-11-20 05:53:10|1457.95|1452.05|1457.54|1451.64|1458.1|1452.2|1457.45|1451.55|26
1732082000000|2024-11-20 05:53:20|1457.55|1451.65|1457.59|1451.69|1457.9|1452|1457.45|1451.55|20
1732082010000|2024-11-20 05:53:30|1457.66|1451.76|1457.45|1451.55|1457.66|1451.76|1457|1451.1|24
1732082020000|2024-11-20 05:53:40|1457.49|1451.59|1457.55|1451.65|1457.6|1451.7|1457.43|1451.53|25
1732082030000|2024-11-20 05:53:50|1457.56|1451.66|1457.5|1451.6|1457.56|1451.66|1457.45|1451.55|20
1732082040000|2024-11-20 05:54:00|1457.53|1451.63|1457.53|1451.63|1457.53|1451.63|1457.42|1451.52|18
1732082050000|2024-11-20 05:54:10|1457.45|1451.55|1457.6|1451.7|1457.6|1451.7|1457.45|1451.55|23
1732082060000|2024-11-20 05:54:20|1457.58|1451.68|1457.54|1451.64|1457.58|1451.68|1457.48|1451.58|12
1732082070000|2024-11-20 05:54:30|1457.56|1451.66|1457.6|1451.7|1457.6|1451.7|1457.53|1451.63|8
1732082080000|2024-11-20 05:54:40|1457.58|1451.68|1457.5|1451.6|1457.6|1451.7|1457.5|1451.6|10
1732082090000|2024-11-20 05:54:50|1457.54|1451.64|1457.05|1451.15|1457.59|1451.69|1457.05|1451.15|10
1732082100000|2024-11-20 05:55:00|1457.07|1451.17|1457.3|1451.4|1457.4|1451.5|1457.05|1451.15|27
1732082110000|2024-11-20 05:55:10|1457.2|1451.3|1457.08|1451.18|1457.59|1451.69|1457.08|1451.18|16
1732082120000|2024-11-20 05:55:20|1457.1|1451.2|1456.85|1450.95|1457.15|1451.25|1456.65|1450.75|21
1732082130000|2024-11-20 05:55:30|1456.8|1450.9|1457.55|1451.65|1458|1452.1|1456.8|1450.9|19
1732082140000|2024-11-20 05:55:40|1457.43|1451.53|1456.7|1450.8|1457.45|1451.55|1456.68|1450.78|15
1732082150000|2024-11-20 05:55:50|1456.85|1450.95|1457.48|1451.58|1457.7|1451.8|1456.7|1450.8|20
1732082160000|2024-11-20 05:56:00|1457.5|1451.6|1457.56|1451.66|1457.88|1451.98|1457.5|1451.6|19
1732082170000|2024-11-20 05:56:10|1457.53|1451.63|1457.05|1451.15|1457.54|1451.64|1456.9|1451|15
1732082180000|2024-11-20 05:56:20|1457|1451.1|1456.55|1450.65|1457|1451.1|1456.43|1450.53|17
1732082190000|2024-11-20 05:56:30|1456.58|1450.68|1457.55|1451.65|1457.55|1451.65|1456.58|1450.68|19
1732082200000|2024-11-20 05:56:40|1457.52|1451.62|1456.9|1451|1457.52|1451.62|1456.55|1450.65|20
1732082210000|2024-11-20 05:56:50|1457|1451.1|1457.08|1451.18|1457.1|1451.2|1456.85|1450.95|16
1732082220000|2024-11-20 05:57:00|1457.42|1451.52|1457.45|1451.55|1457.58|1451.68|1457.39|1451.49|24
1732082230000|2024-11-20 05:57:10|1457.36|1451.46|1457.48|1451.58|1457.48|1451.58|1457.36|1451.46|18
1732082240000|2024-11-20 05:57:20|1457.42|1451.52|1457.59|1451.69|1457.85|1451.95|1457.42|1451.52|20
1732082250000|2024-11-20 05:57:30|1457.66|1451.76|1457.75|1451.85|1458.05|1452.15|1457.59|1451.69|22
1732082260000|2024-11-20 05:57:40|1457.73|1451.83|1457.15|1451.25|1457.75|1451.85|1457.04|1451.14|25
1732082270000|2024-11-20 05:57:50|1457.1|1451.2|1457.45|1451.55|1457.49|1451.59|1457.1|1451.2|17
1732082280000|2024-11-20 05:58:00|1457.46|1451.56|1456.9|1451|1457.46|1451.56|1456.9|1451|25
1732082290000|2024-11-20 05:58:10|1456.93|1451.03|1457.44|1451.54|1457.44|1451.54|1456.9|1451|18
1732082300000|2024-11-20 05:58:20|1457.5|1451.6|1457.5|1451.6|1457.5|1451.6|1457.5|1451.6|1
1732082310000|2024-11-20 05:58:30|1457.45|1451.55|1457.45|1451.55|1457.45|1451.55|1457.45|1451.55|1
1732082330000|2024-11-20 05:58:50|1457.6|1451.7|1458.15|1452.25|1458.15|1452.25|1457.6|1451.7|4
1732082340000|2024-11-20 05:59:00|1458.4|1452.5|1458.4|1452.5|1458.4|1452.5|1458.4|1452.5|1
1732082350000|2024-11-20 05:59:10|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1
1732082400000|2024-11-20 06:00:00|1458.6|1452.7|1458.8|1452.9|1458.8|1452.9|1458.6|1452.7|6
1732082410000|2024-11-20 06:00:10|1458.75|1452.85|1458.45|1452.55|1458.75|1452.85|1458.45|1452.55|3
1732082430000|2024-11-20 06:00:30|1458.05|1452.15|1458.1|1452.2|1458.2|1452.3|1457.7|1451.8|8
1732082440000|2024-11-20 06:00:40|1458.45|1452.55|1458.65|1452.75|1458.65|1452.75|1458.45|1452.55|3
1732082450000|2024-11-20 06:00:50|1458.75|1452.85|1460.45|1454.55|1460.45|1454.55|1458.75|1452.85|10
1732082460000|2024-11-20 06:01:00|1460.05|1454.15|1459.7|1453.8|1460.45|1454.55|1459.55|1453.65|8
1732082470000|2024-11-20 06:01:10|1459.45|1453.55|1459.45|1453.55|1459.45|1453.55|1459.45|1453.55|1
1732082490000|2024-11-20 06:01:30|1459.55|1453.65|1460.1|1454.2|1460.1|1454.2|1459.55|1453.65|2
1732082500000|2024-11-20 06:01:40|1459.55|1453.65|1459.75|1453.85|1460.45|1454.55|1459.55|1453.65|5
1732082510000|2024-11-20 06:01:50|1459.8|1453.9|1460.45|1454.55|1460.45|1454.55|1459.7|1453.8|6
1732082520000|2024-11-20 06:02:00|1460.95|1455.05|1461.45|1455.55|1461.45|1455.55|1460.55|1454.65|8
1732082530000|2024-11-20 06:02:10|1461.55|1455.65|1462.45|1456.55|1462.6|1456.7|1461.55|1455.65|7
1732082540000|2024-11-20 06:02:20|1462.1|1456.2|1460.95|1455.05|1462.1|1456.2|1460.95|1455.05|4
1732082550000|2024-11-20 06:02:30|1459.9|1454|1460.45|1454.55|1460.45|1454.55|1459.85|1453.95|7
1732082560000|2024-11-20 06:02:40|1459.75|1453.85|1460.45|1454.55|1460.45|1454.55|1459.7|1453.8|6
1732082570000|2024-11-20 06:02:50|1460.6|1454.7|1460.75|1454.85|1461.45|1455.55|1460.55|1454.65|5
1732082580000|2024-11-20 06:03:00|1461.2|1455.3|1461.55|1455.65|1461.6|1455.7|1461.2|1455.3|4
1732082590000|2024-11-20 06:03:10|1461.6|1455.7|1462.65|1456.75|1462.85|1456.95|1461.6|1455.7|9
1732082600000|2024-11-20 06:03:20|1462.8|1456.9|1463.1|1457.2|1463.15|1457.25|1462.8|1456.9|6
1732082610000|2024-11-20 06:03:30|1463.05|1457.15|1463.45|1457.55|1463.45|1457.55|1463.05|1457.15|4
1732082620000|2024-11-20 06:03:40|1463.55|1457.65|1463.65|1457.75|1463.95|1458.05|1463.55|1457.65|3
1732082630000|2024-11-20 06:03:50|1463.75|1457.85|1464.45|1458.55|1464.45|1458.55|1463.65|1457.75|9
1732082640000|2024-11-20 06:04:00|1464.55|1458.65|1464.55|1458.65|1464.55|1458.65|1464.55|1458.65|1
1732082650000|2024-11-20 06:04:10|1464.65|1458.75|1465.55|1459.65|1465.55|1459.65|1464.65|1458.75|9
1732082670000|2024-11-20 06:04:30|1465.45|1459.55|1464.55|1458.65|1465.45|1459.55|1464.55|1458.65|5
1732082680000|2024-11-20 06:04:40|1464.95|1459.05|1465|1459.1|1465|1459.1|1464.7|1458.8|11
1732082690000|2024-11-20 06:04:50|1465.21|1459.31|1464.85|1458.95|1465.56|1459.66|1464.85|1458.95|25
1732082700000|2024-11-20 06:05:00|1464.78|1458.88|1465.39|1459.49|1465.51|1459.61|1464.78|1458.88|27
1732082710000|2024-11-20 06:05:10|1465.45|1459.55|1464.95|1459.05|1465.85|1459.95|1464.9|1459|28
1732082720000|2024-11-20 06:05:20|1464.8|1458.9|1464.65|1458.75|1464.9|1459|1464.38|1458.48|32
1732082730000|2024-11-20 06:05:30|1464.58|1458.68|1464.65|1458.75|1465.1|1459.2|1464.58|1458.68|14
1732082740000|2024-11-20 06:05:40|1464.8|1458.9|1464.49|1458.59|1464.8|1458.9|1464.49|1458.59|25
1732082750000|2024-11-20 06:05:50|1464.54|1458.64|1464.4|1458.5|1464.56|1458.66|1464.25|1458.35|22
1732082760000|2024-11-20 06:06:00|1464.46|1458.56|1464.55|1458.65|1464.6|1458.7|1464.2|1458.3|27
1732082770000|2024-11-20 06:06:10|1464.05|1458.15|1463.68|1457.78|1464.48|1458.58|1463.46|1457.56|28
1732082780000|2024-11-20 06:06:20|1463.73|1457.83|1463.7|1457.8|1464|1458.1|1463.65|1457.75|17
1732082790000|2024-11-20 06:06:30|1463.65|1457.75|1462.9|1457|1463.75|1457.85|1462.85|1456.95|25
1732082800000|2024-11-20 06:06:40|1462.95|1457.05|1462.51|1456.61|1462.95|1457.05|1462.45|1456.55|27
1732082810000|2024-11-20 06:06:50|1462.43|1456.53|1463.28|1457.38|1463.5|1457.6|1462.43|1456.53|30
1732082820000|2024-11-20 06:07:00|1463.4|1457.5|1463.8|1457.9|1464.35|1458.45|1463.2|1457.3|18
1732082830000|2024-11-20 06:07:10|1463.7|1457.8|1464.45|1458.55|1464.45|1458.55|1463.7|1457.8|22
1732082840000|2024-11-20 06:07:20|1464.39|1458.49|1464.41|1458.51|1464.51|1458.61|1463.55|1457.65|23
1732082850000|2024-11-20 06:07:30|1464.43|1458.53|1463.9|1458|1464.8|1458.9|1463.9|1458|28
1732082860000|2024-11-20 06:07:40|1463.95|1458.05|1464.6|1458.7|1464.85|1458.95|1463.95|1458.05|24
1732082870000|2024-11-20 06:07:50|1464.65|1458.75|1464.39|1458.49|1464.75|1458.85|1464.2|1458.3|23
1732082880000|2024-11-20 06:08:00|1464.41|1458.51|1464.39|1458.49|1464.51|1458.61|1463.95|1458.05|24
1732082890000|2024-11-20 06:08:10|1464.4|1458.5|1464.39|1458.49|1464.45|1458.55|1463.95|1458.05|13
1732082900000|2024-11-20 06:08:20|1464.45|1458.55|1464.39|1458.49|1464.45|1458.55|1463.75|1457.85|19
1732082910000|2024-11-20 06:08:30|1464.42|1458.52|1464.7|1458.8|1464.7|1458.8|1464.42|1458.52|26
1732082920000|2024-11-20 06:08:40|1464.6|1458.7|1464.9|1459|1464.95|1459.05|1464.6|1458.7|12
1732082930000|2024-11-20 06:08:50|1464.95|1459.05|1464.48|1458.58|1464.95|1459.05|1464.39|1458.49|10
1732082940000|2024-11-20 06:09:00|1464.51|1458.61|1464.8|1458.9|1464.85|1458.95|1464.36|1458.46|22
1732082950000|2024-11-20 06:09:10|1464.7|1458.8|1464.55|1458.65|1464.75|1458.85|1464.39|1458.49|17
1732082960000|2024-11-20 06:09:20|1464.6|1458.7|1464.58|1458.68|1464.7|1458.8|1464.3|1458.4|14
1732082970000|2024-11-20 06:09:30|1464.43|1458.53|1464.23|1458.33|1464.58|1458.68|1463.75|1457.85|24
1732082980000|2024-11-20 06:09:40|1464.18|1458.28|1463.9|1458|1464.2|1458.3|1463.9|1458|17
1732082990000|2024-11-20 06:09:50|1463.95|1458.05|1463.73|1457.83|1464|1458.1|1463.65|1457.75|20
1732083000000|2024-11-20 06:10:00|1464|1458.1|1464.4|1458.5|1464.4|1458.5|1463.73|1457.83|20
1732083010000|2024-11-20 06:10:10|1464.44|1458.54|1463.55|1457.65|1464.44|1458.54|1463.45|1457.55|18
1732083020000|2024-11-20 06:10:20|1463.45|1457.55|1463.45|1457.55|1463.51|1457.61|1462.66|1456.76|21
1732083030000|2024-11-20 06:10:30|1463.49|1457.59|1464.04|1458.14|1464.54|1458.64|1463.49|1457.59|28
1732083040000|2024-11-20 06:10:40|1464.14|1458.24|1463.84|1457.94|1464.45|1458.55|1463.7|1457.8|21
1732083050000|2024-11-20 06:10:50|1463.79|1457.89|1464.8|1458.9|1465.25|1459.35|1463.79|1457.89|26
1732083060000|2024-11-20 06:11:00|1464.85|1458.95|1466.05|1460.15|1466.1|1460.2|1464.8|1458.9|29
1732083070000|2024-11-20 06:11:10|1465.95|1460.05|1466.55|1460.65|1466.55|1460.65|1465.95|1460.05|15
1732083080000|2024-11-20 06:11:20|1466.49|1460.59|1466.45|1460.55|1466.55|1460.65|1466.3|1460.4|22
1732083090000|2024-11-20 06:11:30|1466.38|1460.48|1466.64|1460.74|1466.65|1460.75|1466.1|1460.2|25
1732083100000|2024-11-20 06:11:40|1466.59|1460.69|1466.73|1460.83|1466.95|1461.05|1466.45|1460.55|19
1732083110000|2024-11-20 06:11:50|1466.74|1460.84|1466.43|1460.53|1467.05|1461.15|1466.4|1460.5|25
1732083120000|2024-11-20 06:12:00|1466.41|1460.51|1466.37|1460.47|1466.43|1460.53|1465.8|1459.9|17
1732083130000|2024-11-20 06:12:10|1466.32|1460.42|1465.65|1459.75|1466.45|1460.55|1465.65|1459.75|9
1732083140000|2024-11-20 06:12:20|1465.45|1459.55|1464.65|1458.75|1465.45|1459.55|1464.55|1458.65|4
1732083150000|2024-11-20 06:12:30|1464.7|1458.8|1463.65|1457.75|1464.7|1458.8|1463.65|1457.75|3
1732083160000|2024-11-20 06:12:40|1463.7|1457.8|1463.55|1457.65|1463.7|1457.8|1463.45|1457.55|7
1732083170000|2024-11-20 06:12:50|1463.45|1457.55|1463.45|1457.55|1463.45|1457.55|1463.45|1457.55|1
1732083190000|2024-11-20 06:13:10|1463.6|1457.7|1462.55|1456.65|1463.6|1457.7|1462.55|1456.65|5
1732083200000|2024-11-20 06:13:20|1462.45|1456.55|1461.65|1455.75|1462.45|1456.55|1461.65|1455.75|11
1732083210000|2024-11-20 06:13:30|1461.7|1455.8|1462.45|1456.55|1462.45|1456.55|1461.65|1455.75|6
1732083220000|2024-11-20 06:13:40|1462.55|1456.65|1462.45|1456.55|1462.55|1456.65|1462.45|1456.55|2
1732083240000|2024-11-20 06:14:00|1462.55|1456.65|1462.45|1456.55|1462.6|1456.7|1462.45|1456.55|3
1732083260000|2024-11-20 06:14:20|1462.55|1456.65|1462.45|1456.55|1462.55|1456.65|1462.45|1456.55|2
1732083280000|2024-11-20 06:14:40|1461.7|1455.8|1461.45|1455.55|1462.45|1456.55|1461.45|1455.55|7
1732083290000|2024-11-20 06:14:50|1460.75|1454.85|1461.45|1455.55|1461.45|1455.55|1460.75|1454.85|3
1732083300000|2024-11-20 06:15:00|1461.6|1455.7|1461.6|1455.7|1461.65|1455.75|1461.55|1455.65|6
1732083310000|2024-11-20 06:15:10|1461.45|1455.55|1461.55|1455.65|1461.55|1455.65|1461.45|1455.55|2
1732083320000|2024-11-20 06:15:20|1461.6|1455.7|1461.45|1455.55|1461.6|1455.7|1461.45|1455.55|2
1732083330000|2024-11-20 06:15:30|1461.55|1455.65|1461.6|1455.7|1461.65|1455.75|1461.55|1455.65|5
1732083340000|2024-11-20 06:15:40|1461.55|1455.65|1461.45|1455.55|1461.65|1455.75|1461.45|1455.55|7
1732083360000|2024-11-20 06:16:00|1461.55|1455.65|1461.55|1455.65|1461.55|1455.65|1461.55|1455.65|1
1732083370000|2024-11-20 06:16:10|1461.6|1455.7|1462.55|1456.65|1462.55|1456.65|1461.6|1455.7|9
1732083380000|2024-11-20 06:16:20|1462.45|1456.55|1462.65|1456.75|1462.65|1456.75|1462.45|1456.55|3
1732083390000|2024-11-20 06:16:30|1462.6|1456.7|1462.45|1456.55|1462.85|1456.95|1462.45|1456.55|13
1732083400000|2024-11-20 06:16:40|1461.95|1456.05|1460.75|1454.85|1461.95|1456.05|1460.75|1454.85|4
1732083410000|2024-11-20 06:16:50|1460.55|1454.65|1460.55|1454.65|1460.55|1454.65|1460.55|1454.65|1
1732083440000|2024-11-20 06:17:20|1460.45|1454.55|1459.7|1453.8|1460.55|1454.65|1459.65|1453.75|8
1732083450000|2024-11-20 06:17:30|1459.55|1453.65|1458.45|1452.55|1459.55|1453.65|1458.45|1452.55|3
1732083460000|2024-11-20 06:17:40|1458.4|1452.5|1458.36|1452.46|1458.4|1452.5|1458.2|1452.3|4
1732083470000|2024-11-20 06:17:50|1458.35|1452.45|1458.39|1452.49|1458.4|1452.5|1458.35|1452.45|8
1732083480000|2024-11-20 06:18:00|1458.32|1452.42|1458.36|1452.46|1458.38|1452.48|1458.32|1452.42|6
1732083490000|2024-11-20 06:18:10|1458.37|1452.47|1458.37|1452.47|1458.38|1452.48|1458.05|1452.15|5
1732083500000|2024-11-20 06:18:20|1458.38|1452.48|1458.44|1452.54|1458.47|1452.57|1458.36|1452.46|13
1732083510000|2024-11-20 06:18:30|1458.41|1452.51|1458.32|1452.42|1458.41|1452.51|1458.32|1452.42|9
1732083520000|2024-11-20 06:18:40|1458.34|1452.44|1458.39|1452.49|1458.51|1452.61|1458.32|1452.42|14
1732083530000|2024-11-20 06:18:50|1458.42|1452.52|1458.45|1452.55|1458.47|1452.57|1458.39|1452.49|16
1732083540000|2024-11-20 06:19:00|1458.47|1452.57|1458.35|1452.45|1458.47|1452.57|1458.34|1452.44|8
1732083550000|2024-11-20 06:19:10|1458.39|1452.49|1457.46|1451.56|1458.39|1452.49|1457.35|1451.45|21
1732083560000|2024-11-20 06:19:20|1457.4|1451.5|1456.48|1450.58|1457.45|1451.55|1456.43|1450.53|26
1732083570000|2024-11-20 06:19:30|1456.46|1450.56|1456.75|1450.85|1456.9|1451|1456.46|1450.56|21
1732083580000|2024-11-20 06:19:40|1456.8|1450.9|1457.51|1451.61|1457.51|1451.61|1456.8|1450.9|16
1732083590000|2024-11-20 06:19:50|1457.46|1451.56|1457.4|1451.5|1457.8|1451.9|1457.4|1451.5|20
1732083600000|2024-11-20 06:20:00|1457.45|1451.55|1457.35|1451.45|1457.45|1451.55|1457.15|1451.25|13
1732083610000|2024-11-20 06:20:10|1457.39|1451.49|1457.42|1451.52|1457.51|1451.61|1457.39|1451.49|14
1732083620000|2024-11-20 06:20:20|1457.39|1451.49|1457.31|1451.41|1457.42|1451.52|1457.27|1451.37|7
1732083630000|2024-11-20 06:20:30|1457.45|1451.55|1456.75|1450.85|1457.45|1451.55|1456.75|1450.85|2
1732083640000|2024-11-20 06:20:40|1456.55|1450.65|1456.65|1450.75|1456.65|1450.75|1456.55|1450.65|4
1732083650000|2024-11-20 06:20:50|1456.6|1450.7|1456.55|1450.65|1456.8|1450.9|1456.55|1450.65|9
1732083660000|2024-11-20 06:21:00|1456.6|1450.7|1456.6|1450.7|1456.8|1450.9|1456.55|1450.65|11
1732083670000|2024-11-20 06:21:10|1456.55|1450.65|1457.55|1451.65|1458.45|1452.55|1456.55|1450.65|15
1732083680000|2024-11-20 06:21:20|1457.6|1451.7|1458.45|1452.55|1458.45|1452.55|1457.6|1451.7|6
1732083690000|2024-11-20 06:21:30|1458.55|1452.65|1458.45|1452.55|1458.55|1452.65|1458.45|1452.55|2
1732083700000|2024-11-20 06:21:40|1458.55|1452.65|1458.45|1452.55|1458.55|1452.65|1458.45|1452.55|2
1732083710000|2024-11-20 06:21:50|1458.55|1452.65|1458.65|1452.75|1458.65|1452.75|1458.45|1452.55|3
1732083720000|2024-11-20 06:22:00|1458.55|1452.65|1458.6|1452.7|1458.7|1452.8|1458.55|1452.65|17
1732083730000|2024-11-20 06:22:10|1458.55|1452.65|1458.55|1452.65|1458.55|1452.65|1458.55|1452.65|1
1732083740000|2024-11-20 06:22:20|1458.65|1452.75|1458.6|1452.7|1458.7|1452.8|1458.55|1452.65|5
1732083750000|2024-11-20 06:22:30|1458.65|1452.75|1459.45|1453.55|1459.45|1453.55|1458.65|1452.75|3
1732083760000|2024-11-20 06:22:40|1459.55|1453.65|1459.65|1453.75|1459.65|1453.75|1459.55|1453.65|6
1732083770000|2024-11-20 06:22:50|1459.6|1453.7|1459.65|1453.75|1459.7|1453.8|1459.55|1453.65|9
1732083780000|2024-11-20 06:23:00|1459.7|1453.8|1458.45|1452.55|1459.7|1453.8|1458.45|1452.55|7
1732083790000|2024-11-20 06:23:10|1457.65|1451.75|1458.45|1452.55|1458.45|1452.55|1457.55|1451.65|8
1732083800000|2024-11-20 06:23:20|1457.95|1452.05|1457.95|1452.05|1457.95|1452.05|1457.95|1452.05|1
1732083810000|2024-11-20 06:23:30|1457.45|1451.55|1458.55|1452.65|1458.55|1452.65|1457.45|1451.55|8
1732083820000|2024-11-20 06:23:40|1458.65|1452.75|1458.55|1452.65|1458.65|1452.75|1458.55|1452.65|2
1732083830000|2024-11-20 06:23:50|1458.65|1452.75|1458.55|1452.65|1458.65|1452.75|1458.55|1452.65|2
1732083840000|2024-11-20 06:24:00|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1
1732083860000|2024-11-20 06:24:20|1458.55|1452.65|1459.45|1453.55|1459.45|1453.55|1458.55|1452.65|12
1732083870000|2024-11-20 06:24:30|1459.55|1453.65|1459.55|1453.65|1459.55|1453.65|1459.55|1453.65|1
1732083880000|2024-11-20 06:24:40|1459.6|1453.7|1460.45|1454.55|1460.45|1454.55|1459.6|1453.7|3
1732083900000|2024-11-20 06:25:00|1459.7|1453.8|1458.95|1453.05|1459.7|1453.8|1458.95|1453.05|4
1732083910000|2024-11-20 06:25:10|1458.45|1452.55|1458.45|1452.55|1458.55|1452.65|1458.45|1452.55|3
1732083920000|2024-11-20 06:25:20|1458.55|1452.65|1458.45|1452.55|1458.55|1452.65|1458.45|1452.55|2
1732083930000|2024-11-20 06:25:30|1458.55|1452.65|1458.65|1452.75|1458.65|1452.75|1458.55|1452.65|3
1732083940000|2024-11-20 06:25:40|1458.85|1452.95|1459.4|1453.5|1459.45|1453.55|1458.55|1452.65|11
1732083950000|2024-11-20 06:25:50|1459.55|1453.65|1459.55|1453.65|1459.7|1453.8|1459.55|1453.65|6
1732083960000|2024-11-20 06:26:00|1459.6|1453.7|1459.45|1453.55|1459.7|1453.8|1459.45|1453.55|11
1732083970000|2024-11-20 06:26:10|1459.6|1453.7|1459.55|1453.65|1459.6|1453.7|1459.55|1453.65|2
1732083980000|2024-11-20 06:26:20|1459.45|1453.55|1459.39|1453.49|1459.45|1453.55|1459.37|1453.47|11
1732083990000|2024-11-20 06:26:30|1459.15|1453.25|1458.44|1452.54|1459.45|1453.55|1458.44|1452.54|16
1732084000000|2024-11-20 06:26:40|1458.43|1452.53|1459.38|1453.48|1459.39|1453.49|1458.43|1452.53|18
1732084010000|2024-11-20 06:26:50|1459.41|1453.51|1459.68|1453.78|1460.45|1454.55|1459.2|1453.3|22
1732084020000|2024-11-20 06:27:00|1459.65|1453.75|1460.41|1454.51|1460.5|1454.6|1459.55|1453.65|14
1732084030000|2024-11-20 06:27:10|1460.39|1454.49|1460.4|1454.5|1460.51|1454.61|1460.2|1454.3|19
1732084040000|2024-11-20 06:27:20|1460.36|1454.46|1459.75|1453.85|1460.4|1454.5|1459.65|1453.75|19
1732084050000|2024-11-20 06:27:30|1459.85|1453.95|1459.63|1453.73|1460.35|1454.45|1459.58|1453.68|25
1732084060000|2024-11-20 06:27:40|1459.59|1453.69|1460.39|1454.49|1460.42|1454.52|1459.53|1453.63|21
1732084070000|2024-11-20 06:27:50|1460.37|1454.47|1459.64|1453.74|1460.39|1454.49|1459.58|1453.68|18
1732084080000|2024-11-20 06:28:00|1459.65|1453.75|1459.7|1453.8|1459.85|1453.95|1459.53|1453.63|17
1732084090000|2024-11-20 06:28:10|1459.67|1453.77|1459.47|1453.57|1459.78|1453.88|1459.44|1453.54|17
1732084100000|2024-11-20 06:28:20|1459.48|1453.58|1458.47|1452.57|1459.55|1453.65|1458.47|1452.57|19
1732084110000|2024-11-20 06:28:30|1458.52|1452.62|1457.95|1452.05|1458.55|1452.65|1457.9|1452|11
1732084120000|2024-11-20 06:28:40|1458|1452.1|1458.68|1452.78|1458.7|1452.8|1458|1452.1|29
1732084130000|2024-11-20 06:28:50|1458.59|1452.69|1458.58|1452.68|1458.68|1452.78|1458.42|1452.52|16
1732084140000|2024-11-20 06:29:00|1458.65|1452.75|1459.37|1453.47|1459.48|1453.58|1458.65|1452.75|22
1732084150000|2024-11-20 06:29:10|1459.41|1453.51|1459.41|1453.51|1459.5|1453.6|1459.37|1453.47|11
1732084160000|2024-11-20 06:29:20|1459.4|1453.5|1458.63|1452.73|1459.45|1453.55|1458.63|1452.73|18
1732084170000|2024-11-20 06:29:30|1458.68|1452.78|1459.43|1453.53|1459.45|1453.55|1458.63|1452.73|22
1732084180000|2024-11-20 06:29:40|1459.45|1453.55|1459.39|1453.49|1459.52|1453.62|1459.39|1453.49|12
1732084190000|2024-11-20 06:29:50|1459.42|1453.52|1459.47|1453.57|1459.74|1453.84|1459.39|1453.49|22
1732084200000|2024-11-20 06:30:00|1459.61|1453.71|1459.51|1453.61|1459.61|1453.71|1458.95|1453.05|25
1732084210000|2024-11-20 06:30:10|1459.55|1453.65|1461.36|1455.46|1461.4|1455.5|1459.55|1453.65|29
1732084220000|2024-11-20 06:30:20|1461.37|1455.47|1461.5|1455.6|1461.55|1455.65|1460.96|1455.06|23
1732084230000|2024-11-20 06:30:30|1461.55|1455.65|1461.56|1455.66|1461.63|1455.73|1461.47|1455.57|11
1732084240000|2024-11-20 06:30:40|1461.52|1455.62|1460.95|1455.05|1461.55|1455.65|1460.9|1455|25
1732084250000|2024-11-20 06:30:50|1460.8|1454.9|1460.68|1454.78|1461.05|1455.15|1460.66|1454.76|25
1732084260000|2024-11-20 06:31:00|1460.74|1454.84|1460.44|1454.54|1461.05|1455.15|1460.43|1454.53|28
1732084270000|2024-11-20 06:31:10|1460.47|1454.57|1460.45|1454.55|1460.75|1454.85|1460.45|1454.55|19
1732084280000|2024-11-20 06:31:20|1460.46|1454.56|1459.46|1453.56|1460.48|1454.58|1459.43|1453.53|25
1732084290000|2024-11-20 06:31:30|1459.48|1453.58|1459.52|1453.62|1459.62|1453.72|1459.48|1453.58|12
1732084300000|2024-11-20 06:31:40|1459.5|1453.6|1459.55|1453.65|1459.9|1454|1459.5|1453.6|23
1732084310000|2024-11-20 06:31:50|1459.6|1453.7|1458.45|1452.55|1459.6|1453.7|1457.7|1451.8|30
1732084320000|2024-11-20 06:32:00|1458.1|1452.2|1459.41|1453.51|1459.45|1453.55|1458.1|1452.2|27
1732084330000|2024-11-20 06:32:10|1459.45|1453.55|1459.44|1453.54|1459.58|1453.68|1458.94|1453.04|24
1732084340000|2024-11-20 06:32:20|1459.56|1453.66|1460.4|1454.5|1460.4|1454.5|1459.45|1453.55|21
1732084350000|2024-11-20 06:32:30|1460.45|1454.55|1460.68|1454.78|1460.75|1454.85|1460.3|1454.4|15
1732084360000|2024-11-20 06:32:40|1460.53|1454.63|1460.47|1454.57|1460.75|1454.85|1460.46|1454.56|11
1732084370000|2024-11-20 06:32:50|1460.48|1454.58|1459.65|1453.75|1460.54|1454.64|1459.64|1453.74|29
1732084380000|2024-11-20 06:33:00|1459.58|1453.68|1459.5|1453.6|1459.58|1453.68|1458.75|1452.85|22
1732084390000|2024-11-20 06:33:10|1459.47|1453.57|1459.46|1453.56|1459.6|1453.7|1459.41|1453.51|20
1732084400000|2024-11-20 06:33:20|1459.45|1453.55|1458.7|1452.8|1459.5|1453.6|1458.6|1452.7|18
1732084410000|2024-11-20 06:33:30|1458.75|1452.85|1458.65|1452.75|1458.85|1452.95|1458.55|1452.65|22
1732084420000|2024-11-20 06:33:40|1458.88|1452.98|1459.55|1453.65|1459.63|1453.73|1458.88|1452.98|16
1732084430000|2024-11-20 06:33:50|1459.44|1453.54|1458.55|1452.65|1459.47|1453.57|1458.55|1452.65|25
1732084440000|2024-11-20 06:34:00|1458.65|1452.75|1458.4|1452.5|1458.7|1452.8|1458.39|1452.49|16
1732084450000|2024-11-20 06:34:10|1458.25|1452.35|1457.75|1451.85|1458.48|1452.58|1457.6|1451.7|28
1732084460000|2024-11-20 06:34:20|1457.8|1451.9|1457.83|1451.93|1458.45|1452.55|1457.73|1451.83|16
1732084470000|2024-11-20 06:34:30|1457.9|1452|1457.8|1451.9|1457.95|1452.05|1457.66|1451.76|22
1732084480000|2024-11-20 06:34:40|1457.77|1451.87|1457.72|1451.82|1458|1452.1|1457.63|1451.73|25
1732084490000|2024-11-20 06:34:50|1457.78|1451.88|1456.53|1450.63|1457.78|1451.88|1456.43|1450.53|25
1732084500000|2024-11-20 06:35:00|1456.49|1450.59|1456.62|1450.72|1456.62|1450.72|1456.38|1450.48|17
1732084510000|2024-11-20 06:35:10|1456.55|1450.65|1456.83|1450.93|1457.56|1451.66|1456.55|1450.65|20
1732084520000|2024-11-20 06:35:20|1456.65|1450.75|1456.54|1450.64|1456.65|1450.75|1456.35|1450.45|27
1732084530000|2024-11-20 06:35:30|1456.5|1450.6|1455.95|1450.05|1456.5|1450.6|1455.9|1450|18
1732084540000|2024-11-20 06:35:40|1456|1450.1|1455.85|1449.95|1456.05|1450.15|1455.83|1449.93|16
1732084550000|2024-11-20 06:35:50|1455.83|1449.93|1455.54|1449.64|1455.83|1449.93|1455.25|1449.35|21
1732084560000|2024-11-20 06:36:00|1455.58|1449.68|1457.4|1451.5|1457.4|1451.5|1455.56|1449.66|25
1732084570000|2024-11-20 06:36:10|1457.38|1451.48|1457.54|1451.64|1458.85|1452.95|1457.38|1451.48|27
1732084580000|2024-11-20 06:36:20|1457.73|1451.83|1457.56|1451.66|1457.85|1451.95|1457.2|1451.3|30
1732084590000|2024-11-20 06:36:30|1457.7|1451.8|1457.79|1451.89|1458.52|1452.62|1457.58|1451.68|32
1732084600000|2024-11-20 06:36:40|1457.76|1451.86|1457.67|1451.77|1457.81|1451.91|1457.62|1451.72|12
1732084610000|2024-11-20 06:36:50|1457.68|1451.78|1457.7|1451.8|1457.81|1451.91|1457.42|1451.52|25
1732084620000|2024-11-20 06:37:00|1457.65|1451.75|1459.34|1453.44|1459.34|1453.44|1457.65|1451.75|21
1732084630000|2024-11-20 06:37:10|1459.36|1453.46|1460.1|1454.2|1460.46|1454.56|1459.36|1453.46|18
1732084640000|2024-11-20 06:37:20|1459.99|1454.09|1459.78|1453.88|1459.99|1454.09|1459.57|1453.67|18
1732084650000|2024-11-20 06:37:30|1459.72|1453.82|1459.54|1453.64|1459.74|1453.84|1459.45|1453.55|20
1732084660000|2024-11-20 06:37:40|1459.59|1453.69|1459.5|1453.6|1459.8|1453.9|1459.43|1453.53|17
1732084670000|2024-11-20 06:37:50|1459.45|1453.55|1458.75|1452.85|1459.58|1453.68|1458.73|1452.83|29
1732084680000|2024-11-20 06:38:00|1458.79|1452.89|1458.42|1452.52|1458.85|1452.95|1458.41|1452.51|33
1732084690000|2024-11-20 06:38:10|1458.44|1452.54|1457.77|1451.87|1458.45|1452.55|1457.73|1451.83|24
1732084700000|2024-11-20 06:38:20|1457.68|1451.78|1456.73|1450.83|1457.7|1451.8|1456.72|1450.82|23
1732084710000|2024-11-20 06:38:30|1456.76|1450.86|1456.64|1450.74|1456.76|1450.86|1456.45|1450.55|24
1732084720000|2024-11-20 06:38:40|1456.69|1450.79|1457.51|1451.61|1457.55|1451.65|1456.58|1450.68|27
1732084730000|2024-11-20 06:38:50|1457.54|1451.64|1457.45|1451.55|1457.72|1451.82|1457.3|1451.4|25
1732084740000|2024-11-20 06:39:00|1457.39|1451.49|1456.51|1450.61|1457.51|1451.61|1456.45|1450.55|25
1732084750000|2024-11-20 06:39:10|1456.48|1450.58|1455.3|1449.4|1456.48|1450.58|1455.3|1449.4|24
1732084760000|2024-11-20 06:39:20|1455.32|1449.42|1455.46|1449.56|1455.75|1449.85|1455|1449.1|28
1732084770000|2024-11-20 06:39:30|1455.4|1449.5|1454.75|1448.85|1455.48|1449.58|1454.6|1448.7|23
1732084780000|2024-11-20 06:39:40|1454.85|1448.95|1455.73|1449.83|1455.9|1450|1454.79|1448.89|28
1732084790000|2024-11-20 06:39:50|1455.78|1449.88|1456.7|1450.8|1456.75|1450.85|1455.78|1449.88|16
1732084800000|2024-11-20 06:40:00|1456.5|1450.6|1456.58|1450.68|1456.58|1450.68|1456.3|1450.4|21
1732084810000|2024-11-20 06:40:10|1456.48|1450.58|1456.65|1450.75|1456.7|1450.8|1456.35|1450.45|16
1732084820000|2024-11-20 06:40:20|1456.7|1450.8|1456.68|1450.78|1457.4|1451.5|1456.67|1450.77|23
1732084830000|2024-11-20 06:40:30|1456.69|1450.79|1456.75|1450.85|1456.76|1450.86|1456.6|1450.7|24
1732084840000|2024-11-20 06:40:40|1456.76|1450.86|1456.4|1450.5|1456.79|1450.89|1456.35|1450.45|19
1732084850000|2024-11-20 06:40:50|1456.35|1450.45|1455.52|1449.62|1456.35|1450.45|1455.46|1449.56|26
1732084860000|2024-11-20 06:41:00|1455.46|1449.56|1454.95|1449.05|1455.57|1449.67|1454.95|1449.05|20
1732084870000|2024-11-20 06:41:10|1454.88|1448.98|1454.66|1448.76|1455|1449.1|1454.66|1448.76|17
1732084880000|2024-11-20 06:41:20|1454.64|1448.74|1454.73|1448.83|1454.78|1448.88|1454.58|1448.68|19
1732084890000|2024-11-20 06:41:30|1454.75|1448.85|1454.5|1448.6|1454.75|1448.85|1454.39|1448.49|11
1732084900000|2024-11-20 06:41:40|1454.47|1448.57|1454.52|1448.62|1454.57|1448.67|1454.35|1448.45|10
1732084910000|2024-11-20 06:41:50|1454.57|1448.67|1454.74|1448.84|1454.79|1448.89|1454.57|1448.67|16
1732084920000|2024-11-20 06:42:00|1454.73|1448.83|1454.53|1448.63|1454.86|1448.96|1454.48|1448.58|17
1732084930000|2024-11-20 06:42:10|1454.5|1448.6|1454.59|1448.69|1454.68|1448.78|1454.5|1448.6|14
1732084940000|2024-11-20 06:42:20|1454.58|1448.68|1454.59|1448.69|1454.9|1449|1454.53|1448.63|18
1732084950000|2024-11-20 06:42:30|1454.58|1448.68|1454.43|1448.53|1454.58|1448.68|1454.15|1448.25|16
1732084960000|2024-11-20 06:42:40|1454.44|1448.54|1453.43|1447.53|1454.44|1448.54|1453.4|1447.5|22
1732084970000|2024-11-20 06:42:50|1453.55|1447.65|1453.53|1447.63|1453.8|1447.9|1453.4|1447.5|23
1732084980000|2024-11-20 06:43:00|1453.48|1447.58|1453.46|1447.56|1453.55|1447.65|1453.43|1447.53|13
1732084990000|2024-11-20 06:43:10|1453.45|1447.55|1451.9|1446|1453.45|1447.55|1451.85|1445.95|28
1732085000000|2024-11-20 06:43:20|1452|1446.1|1451.8|1445.9|1452.45|1446.55|1451.8|1445.9|9
1732085010000|2024-11-20 06:43:30|1451.68|1445.78|1451.26|1445.36|1451.7|1445.8|1450.95|1445.05|21
1732085020000|2024-11-20 06:43:40|1451.28|1445.38|1451.39|1445.49|1451.54|1445.64|1450.67|1444.77|25
1732085030000|2024-11-20 06:43:50|1451.41|1445.51|1452.39|1446.49|1452.39|1446.49|1451.41|1445.51|20
1732085040000|2024-11-20 06:44:00|1452.29|1446.39|1452.58|1446.68|1452.58|1446.68|1451.76|1445.86|21
1732085050000|2024-11-20 06:44:10|1452.55|1446.65|1452.06|1446.16|1452.55|1446.65|1452.06|1446.16|28
1732085060000|2024-11-20 06:44:20|1452.09|1446.19|1452.54|1446.64|1452.64|1446.74|1452.09|1446.19|15
1732085070000|2024-11-20 06:44:30|1452.59|1446.69|1452.9|1447|1452.9|1447|1452.54|1446.64|26
1732085080000|2024-11-20 06:44:40|1452.8|1446.9|1452.42|1446.52|1452.85|1446.95|1452.2|1446.3|17
1732085090000|2024-11-20 06:44:50|1452.4|1446.5|1452.48|1446.58|1452.75|1446.85|1452.4|1446.5|23
1732085100000|2024-11-20 06:45:00|1452.53|1446.63|1452.43|1446.53|1452.53|1446.63|1452.3|1446.4|14
1732085110000|2024-11-20 06:45:10|1452.4|1446.5|1451.44|1445.54|1452.44|1446.54|1451.44|1445.54|21
1732085120000|2024-11-20 06:45:20|1451.45|1445.55|1451.41|1445.51|1451.55|1445.65|1451.23|1445.33|22
1732085130000|2024-11-20 06:45:30|1451.2|1445.3|1451.41|1445.51|1451.8|1445.9|1451.2|1445.3|20
1732085140000|2024-11-20 06:45:40|1451.38|1445.48|1451.13|1445.23|1451.39|1445.49|1450.8|1444.9|26
1732085150000|2024-11-20 06:45:50|1451.45|1445.55|1452.59|1446.69|1452.85|1446.95|1451.45|1445.55|29
1732085160000|2024-11-20 06:46:00|1452.64|1446.74|1453.62|1447.72|1453.62|1447.72|1452.64|1446.74|25
1732085170000|2024-11-20 06:46:10|1453.48|1447.58|1454.38|1448.48|1454.51|1448.61|1453.48|1447.58|33
1732085180000|2024-11-20 06:46:20|1454.39|1448.49|1454.64|1448.74|1454.64|1448.74|1454|1448.1|29
1732085190000|2024-11-20 06:46:30|1454.63|1448.73|1454.58|1448.68|1454.64|1448.74|1454.48|1448.58|11
1732085200000|2024-11-20 06:46:40|1454.53|1448.63|1454.34|1448.44|1454.58|1448.68|1454.15|1448.25|15
1732085210000|2024-11-20 06:46:50|1454.3|1448.4|1454.52|1448.62|1454.52|1448.62|1454.3|1448.4|5
1732085220000|2024-11-20 06:47:00|1454.57|1448.67|1454.6|1448.7|1454.63|1448.73|1454.57|1448.67|3
1732085230000|2024-11-20 06:47:10|1454.58|1448.68|1454.45|1448.55|1454.58|1448.68|1454.39|1448.49|21
1732085240000|2024-11-20 06:47:20|1454.47|1448.57|1454.78|1448.88|1454.83|1448.93|1454.47|1448.57|9
1732085250000|2024-11-20 06:47:30|1454.79|1448.89|1454.34|1448.44|1454.79|1448.89|1454.2|1448.3|23
1732085260000|2024-11-20 06:47:40|1454.43|1448.53|1454.4|1448.5|1454.75|1448.85|1454.15|1448.25|16
1732085270000|2024-11-20 06:47:50|1454.41|1448.51|1454.41|1448.51|1454.41|1448.51|1454.37|1448.47|11
1732085280000|2024-11-20 06:48:00|1454.4|1448.5|1454.39|1448.49|1454.46|1448.56|1454.3|1448.4|13
1732085290000|2024-11-20 06:48:10|1454.4|1448.5|1454.84|1448.94|1454.84|1448.94|1454.3|1448.4|15
1732085300000|2024-11-20 06:48:20|1455|1449.1|1455.39|1449.49|1455.4|1449.5|1455|1449.1|11
1732085310000|2024-11-20 06:48:30|1455.3|1449.4|1454.58|1448.68|1455.43|1449.53|1454.45|1448.55|24
1732085320000|2024-11-20 06:48:40|1454.53|1448.63|1454.55|1448.65|1454.6|1448.7|1454.5|1448.6|10
1732085330000|2024-11-20 06:48:50|1454.45|1448.55|1453.65|1447.75|1454.45|1448.55|1453.65|1447.75|2
1732085340000|2024-11-20 06:49:00|1453.7|1447.8|1453.7|1447.8|1453.85|1447.95|1453.55|1447.65|11
1732085350000|2024-11-20 06:49:10|1453.6|1447.7|1453.9|1448|1453.9|1448|1453.6|1447.7|14
1732085360000|2024-11-20 06:49:20|1454.05|1448.15|1454.45|1448.55|1454.55|1448.65|1454.05|1448.15|5
1732085370000|2024-11-20 06:49:30|1454.55|1448.65|1454.75|1448.85|1454.8|1448.9|1454.55|1448.65|9
1732085380000|2024-11-20 06:49:40|1454.7|1448.8|1454.7|1448.8|1454.8|1448.9|1454.7|1448.8|7
1732085390000|2024-11-20 06:49:50|1454.6|1448.7|1454.7|1448.8|1454.75|1448.85|1454.6|1448.7|6
1732085400000|2024-11-20 06:50:00|1454.75|1448.85|1454.55|1448.65|1454.9|1449|1454.55|1448.65|10
1732085410000|2024-11-20 06:50:10|1454.65|1448.75|1454.35|1448.45|1454.65|1448.75|1454.35|1448.45|3
1732085420000|2024-11-20 06:50:20|1453.8|1447.9|1453.8|1447.9|1453.85|1447.95|1453.55|1447.65|11
1732085430000|2024-11-20 06:50:30|1453.9|1448|1454.7|1448.8|1454.7|1448.8|1453.75|1447.85|12
1732085440000|2024-11-20 06:50:40|1454.55|1448.65|1454.9|1449|1454.9|1449|1454.55|1448.65|15
1732085450000|2024-11-20 06:50:50|1455.05|1449.15|1455.45|1449.55|1455.45|1449.55|1454.7|1448.8|11
1732085460000|2024-11-20 06:51:00|1455.6|1449.7|1455.75|1449.85|1455.75|1449.85|1455.55|1449.65|6
1732085470000|2024-11-20 06:51:10|1455.55|1449.65|1455.7|1449.8|1456.4|1450.5|1455.55|1449.65|9
1732085480000|2024-11-20 06:51:20|1455.75|1449.85|1456.4|1450.5|1456.4|1450.5|1455.75|1449.85|10
1732085490000|2024-11-20 06:51:30|1456.3|1450.4|1455.65|1449.75|1456.35|1450.45|1455.65|1449.75|3
1732085500000|2024-11-20 06:51:40|1455.7|1449.8|1456.35|1450.45|1456.35|1450.45|1455.65|1449.75|8
1732085510000|2024-11-20 06:51:50|1456.4|1450.5|1455.6|1449.7|1456.4|1450.5|1455.6|1449.7|5
1732085520000|2024-11-20 06:52:00|1455.55|1449.65|1455.55|1449.65|1455.6|1449.7|1455.55|1449.65|3
1732085530000|2024-11-20 06:52:10|1455.45|1449.55|1454.85|1448.95|1455.45|1449.55|1454.65|1448.75|13
1732085540000|2024-11-20 06:52:20|1455.35|1449.45|1455.6|1449.7|1455.65|1449.75|1455.35|1449.45|9
1732085550000|2024-11-20 06:52:30|1455.55|1449.65|1455.7|1449.8|1455.7|1449.8|1455.55|1449.65|6
1732085560000|2024-11-20 06:52:40|1455.75|1449.85|1455.6|1449.7|1455.75|1449.85|1455.55|1449.65|5
1732085570000|2024-11-20 06:52:50|1455.55|1449.65|1455.6|1449.7|1455.6|1449.7|1455.55|1449.65|2
1732085580000|2024-11-20 06:53:00|1455.55|1449.65|1455.7|1449.8|1455.7|1449.8|1455.55|1449.65|7
1732085590000|2024-11-20 06:53:10|1455.6|1449.7|1455.65|1449.75|1455.8|1449.9|1455.6|1449.7|11
1732085600000|2024-11-20 06:53:20|1455.55|1449.65|1455.65|1449.75|1455.7|1449.8|1455.55|1449.65|6
1732085610000|2024-11-20 06:53:30|1455.6|1449.7|1455.6|1449.7|1455.75|1449.85|1455.55|1449.65|8
1732085620000|2024-11-20 06:53:40|1455.45|1449.55|1455.45|1449.55|1455.45|1449.55|1455.45|1449.55|1
1732085640000|2024-11-20 06:54:00|1455.55|1449.65|1455.75|1449.85|1455.75|1449.85|1455.55|1449.65|11
1732085650000|2024-11-20 06:54:10|1455.8|1449.9|1455.55|1449.65|1456.55|1450.65|1455.55|1449.65|15
1732085670000|2024-11-20 06:54:30|1455.6|1449.7|1455.55|1449.65|1455.7|1449.8|1455.55|1449.65|14
1732085680000|2024-11-20 06:54:40|1455.65|1449.75|1455.55|1449.65|1455.65|1449.75|1455.55|1449.65|10
1732085690000|2024-11-20 06:54:50|1455.45|1449.55|1455.55|1449.65|1455.6|1449.7|1455.45|1449.55|4
1732085710000|2024-11-20 06:55:10|1455.65|1449.75|1455.65|1449.75|1455.85|1449.95|1455.6|1449.7|19
1732085720000|2024-11-20 06:55:20|1455.6|1449.7|1455.6|1449.7|1455.7|1449.8|1455.6|1449.7|7
1732085730000|2024-11-20 06:55:30|1455.65|1449.75|1455.55|1449.65|1455.7|1449.8|1454.75|1448.85|13
1732085740000|2024-11-20 06:55:40|1455.6|1449.7|1455.8|1449.9|1455.9|1450|1455.55|1449.65|19
1732085750000|2024-11-20 06:55:50|1455.65|1449.75|1455.55|1449.65|1455.75|1449.85|1455.55|1449.65|6
1732085760000|2024-11-20 06:56:00|1455.25|1449.35|1455.4|1449.5|1455.4|1449.5|1455.25|1449.35|6
1732085770000|2024-11-20 06:56:10|1455.55|1449.65|1455.55|1449.65|1455.55|1449.65|1455.55|1449.65|1
1732085780000|2024-11-20 06:56:20|1455.6|1449.7|1455.55|1449.65|1455.65|1449.75|1455.55|1449.65|5
1732085800000|2024-11-20 06:56:40|1455.4|1449.5|1454.36|1448.46|1455.4|1449.5|1454.3|1448.4|17
1732085810000|2024-11-20 06:56:50|1454.31|1448.41|1453.55|1447.65|1454.31|1448.41|1453.42|1447.52|18
1732085820000|2024-11-20 06:57:00|1453.58|1447.68|1453.7|1447.8|1453.98|1448.08|1453.4|1447.5|24
1732085830000|2024-11-20 06:57:10|1453.65|1447.75|1454.39|1448.49|1454.47|1448.57|1453.65|1447.75|17
1732085840000|2024-11-20 06:57:20|1454.34|1448.44|1453.62|1447.72|1454.38|1448.48|1453.62|1447.72|17
1732085850000|2024-11-20 06:57:30|1453.5|1447.6|1454|1448.1|1454|1448.1|1453.5|1447.6|15
1732085860000|2024-11-20 06:57:40|1453.85|1447.95|1453.75|1447.85|1453.9|1448|1453.7|1447.8|18
1732085870000|2024-11-20 06:57:50|1453.6|1447.7|1453.45|1447.55|1453.65|1447.75|1453.43|1447.53|15
1732085880000|2024-11-20 06:58:00|1453.37|1447.47|1453.35|1447.45|1453.45|1447.55|1453.1|1447.2|9
1732085890000|2024-11-20 06:58:10|1453.32|1447.42|1452.52|1446.62|1453.32|1447.42|1452.47|1446.57|16
1732085900000|2024-11-20 06:58:20|1452.55|1446.65|1452.55|1446.65|1453.08|1447.18|1452.48|1446.58|23
1732085910000|2024-11-20 06:58:30|1452.6|1446.7|1452|1446.1|1452.6|1446.7|1451.75|1445.85|17
1732085920000|2024-11-20 06:58:40|1451.9|1446|1451.48|1445.58|1452|1446.1|1451.48|1445.58|18
1732085930000|2024-11-20 06:58:50|1451.47|1445.57|1450.76|1444.86|1451.47|1445.57|1450.73|1444.83|18
1732085940000|2024-11-20 06:59:00|1450.79|1444.89|1450.48|1444.58|1450.84|1444.94|1450.48|1444.58|18
1732085950000|2024-11-20 06:59:10|1450.51|1444.61|1451.35|1445.45|1451.39|1445.49|1450.4|1444.5|17
1732085960000|2024-11-20 06:59:20|1451.41|1445.51|1451.85|1445.95|1452.05|1446.15|1451.29|1445.39|25
1732085970000|2024-11-20 06:59:30|1451.73|1445.83|1451.44|1445.54|1451.83|1445.93|1451.39|1445.49|20
1732085980000|2024-11-20 06:59:40|1451.46|1445.56|1451.63|1445.73|1451.68|1445.78|1451.46|1445.56|10
1732085990000|2024-11-20 06:59:50|1451.49|1445.59|1450.79|1444.89|1451.58|1445.68|1450.79|1444.89|18
1732086000000|2024-11-20 07:00:00|1450.8|1444.9|1450.6|1444.7|1450.85|1444.95|1450.6|1444.7|26
1732086010000|2024-11-20 07:00:10|1450.63|1444.73|1452.05|1446.15|1452.05|1446.15|1450.61|1444.71|17
1732086020000|2024-11-20 07:00:20|1452.03|1446.13|1451.95|1446.05|1452.05|1446.15|1451.65|1445.75|17
1732086030000|2024-11-20 07:00:30|1451.92|1446.02|1451.7|1445.8|1452|1446.1|1451.63|1445.73|17
1732086040000|2024-11-20 07:00:40|1451.75|1445.85|1451.34|1445.44|1451.85|1445.95|1451.2|1445.3|18
1732086050000|2024-11-20 07:00:50|1451.4|1445.5|1451.8|1445.9|1451.8|1445.9|1451.35|1445.45|14
1732086060000|2024-11-20 07:01:00|1451.7|1445.8|1451.54|1445.64|1452.08|1446.18|1451.54|1445.64|28
1732086070000|2024-11-20 07:01:10|1451.58|1445.68|1451.58|1445.68|1451.68|1445.78|1451.4|1445.5|17
1732086080000|2024-11-20 07:01:20|1451.48|1445.58|1451.54|1445.64|1451.56|1445.66|1451.36|1445.46|19
1732086090000|2024-11-20 07:01:30|1451.58|1445.68|1451.64|1445.74|1451.75|1445.85|1451.45|1445.55|18
1732086100000|2024-11-20 07:01:40|1450.21|1444.31|1450.6|1444.7|1450.67|1444.77|1450.1|1444.2|16
1732086110000|2024-11-20 07:01:50|1450.63|1444.73|1450.85|1444.95|1450.95|1445.05|1450.55|1444.65|12
1732086120000|2024-11-20 07:02:00|1450.9|1445|1450.8|1444.9|1450.9|1445|1450.51|1444.61|17
1732086130000|2024-11-20 07:02:10|1450.73|1444.83|1450.37|1444.47|1450.79|1444.89|1450.37|1444.47|21
1732086140000|2024-11-20 07:02:20|1450.39|1444.49|1449.63|1443.73|1450.5|1444.6|1449.55|1443.65|24
1732086150000|2024-11-20 07:02:30|1449.75|1443.85|1450.64|1444.74|1450.8|1444.9|1449.7|1443.8|16
1732086160000|2024-11-20 07:02:40|1450.55|1444.65|1450.6|1444.7|1450.63|1444.73|1450.47|1444.57|15
1732086170000|2024-11-20 07:02:50|1450.62|1444.72|1450.58|1444.68|1450.95|1445.05|1450.51|1444.61|20
1732086180000|2024-11-20 07:03:00|1450.55|1444.65|1450.9|1445|1451|1445.1|1450.55|1444.65|22
1732086190000|2024-11-20 07:03:10|1451|1445.1|1450.29|1444.39|1451.4|1445.5|1450|1444.1|26
1732086200000|2024-11-20 07:03:20|1450.28|1444.38|1449.52|1443.62|1450.4|1444.5|1449.51|1443.61|17
1732086210000|2024-11-20 07:03:30|1449.55|1443.65|1449.4|1443.5|1449.55|1443.65|1449.2|1443.3|10
1732086220000|2024-11-20 07:03:40|1449.36|1443.46|1449.45|1443.55|1449.45|1443.55|1449.25|1443.35|9
1732086230000|2024-11-20 07:03:50|1449.4|1443.5|1449.43|1443.53|1449.6|1443.7|1449.4|1443.5|12
1732086240000|2024-11-20 07:04:00|1449.44|1443.54|1448.75|1442.85|1449.57|1443.67|1448.75|1442.85|11
1732086250000|2024-11-20 07:04:10|1448.79|1442.89|1447.7|1441.8|1448.79|1442.89|1447.45|1441.55|27
1732086260000|2024-11-20 07:04:20|1447.6|1441.7|1448.83|1442.93|1448.85|1442.95|1446.74|1440.84|28
1732086270000|2024-11-20 07:04:30|1448.85|1442.95|1448.48|1442.58|1449.19|1443.29|1448.45|1442.55|24
1732086280000|2024-11-20 07:04:40|1448.5|1442.6|1448.63|1442.73|1448.95|1443.05|1448.5|1442.6|15
1732086290000|2024-11-20 07:04:50|1448.58|1442.68|1447.46|1441.56|1448.59|1442.69|1447.39|1441.49|24
1732086300000|2024-11-20 07:05:00|1447.5|1441.6|1447.55|1441.65|1447.6|1441.7|1447.39|1441.49|27
1732086310000|2024-11-20 07:05:10|1447.88|1441.98|1447.45|1441.55|1448|1442.1|1447.03|1441.13|22
1732086320000|2024-11-20 07:05:20|1447.39|1441.49|1446.52|1440.62|1447.39|1441.49|1446.5|1440.6|20
1732086330000|2024-11-20 07:05:30|1446.56|1440.66|1448.24|1442.34|1448.24|1442.34|1446.5|1440.6|30
1732086340000|2024-11-20 07:05:40|1448.21|1442.31|1448.35|1442.45|1448.51|1442.61|1448.21|1442.31|21
1732086350000|2024-11-20 07:05:50|1448.34|1442.44|1447.6|1441.7|1448.34|1442.44|1447.55|1441.65|8
1732086360000|2024-11-20 07:06:00|1447.65|1441.75|1447.63|1441.73|1447.9|1442|1447.53|1441.63|23
1732086370000|2024-11-20 07:06:10|1447.68|1441.78|1447.39|1441.49|1447.9|1442|1447.39|1441.49|18
1732086380000|2024-11-20 07:06:20|1447.35|1441.45|1445.95|1440.05|1447.35|1441.45|1445.95|1440.05|16
1732086390000|2024-11-20 07:06:30|1446|1440.1|1446.35|1440.45|1446.48|1440.58|1445.85|1439.95|33
1732086400000|2024-11-20 07:06:40|1446.44|1440.54|1447.39|1441.49|1447.63|1441.73|1446.38|1440.48|29
1732086410000|2024-11-20 07:06:50|1447.34|1441.44|1447.37|1441.47|1447.39|1441.49|1447.34|1441.44|8
1732086420000|2024-11-20 07:07:00|1447.39|1441.49|1446.53|1440.63|1447.39|1441.49|1446.4|1440.5|17
1732086430000|2024-11-20 07:07:10|1446.55|1440.65|1447.36|1441.46|1447.75|1441.85|1446.5|1440.6|30
1732086440000|2024-11-20 07:07:20|1447.35|1441.45|1447.3|1441.4|1447.6|1441.7|1447.3|1441.4|16
1732086450000|2024-11-20 07:07:30|1447.33|1441.43|1447.64|1441.74|1447.74|1441.84|1447.3|1441.4|17
1732086460000|2024-11-20 07:07:40|1447.73|1441.83|1448.68|1442.78|1448.82|1442.92|1447.64|1441.74|25
1732086470000|2024-11-20 07:07:50|1448.71|1442.81|1449.05|1443.15|1449.05|1443.15|1448.5|1442.6|22
1732086480000|2024-11-20 07:08:00|1449|1443.1|1448.39|1442.49|1449|1443.1|1448.39|1442.49|16
1732086490000|2024-11-20 07:08:10|1448.37|1442.47|1448.41|1442.51|1448.46|1442.56|1448.35|1442.45|15
1732086500000|2024-11-20 07:08:20|1448.37|1442.47|1448.39|1442.49|1448.64|1442.74|1448.37|1442.47|21
1732086510000|2024-11-20 07:08:30|1448.37|1442.47|1448.5|1442.6|1448.74|1442.84|1447.89|1441.99|20
1732086520000|2024-11-20 07:08:40|1448.45|1442.55|1448.68|1442.78|1448.69|1442.79|1448.45|1442.55|21
1732086530000|2024-11-20 07:08:50|1448.63|1442.73|1447.85|1441.95|1448.64|1442.74|1447.85|1441.95|19
1732086540000|2024-11-20 07:09:00|1447.95|1442.05|1447.42|1441.52|1447.95|1442.05|1447.42|1441.52|21
1732086550000|2024-11-20 07:09:10|1447.45|1441.55|1447.52|1441.62|1447.65|1441.75|1447.4|1441.5|20
1732086560000|2024-11-20 07:09:20|1447.57|1441.67|1447.55|1441.65|1447.85|1441.95|1447.5|1441.6|24
1732086570000|2024-11-20 07:09:30|1447.58|1441.68|1447.53|1441.63|1447.65|1441.75|1447.41|1441.51|17
1732086580000|2024-11-20 07:09:40|1447.6|1441.7|1447.4|1441.5|1447.65|1441.75|1447.4|1441.5|16
1732086590000|2024-11-20 07:09:50|1447.43|1441.53|1447.65|1441.75|1447.7|1441.8|1447.43|1441.53|25
1732086600000|2024-11-20 07:10:00|1447.6|1441.7|1447.32|1441.42|1447.75|1441.85|1447.32|1441.42|19
1732086610000|2024-11-20 07:10:10|1447.34|1441.44|1447.6|1441.7|1447.8|1441.9|1447.34|1441.44|17
1732086620000|2024-11-20 07:10:20|1447.55|1441.65|1447.65|1441.75|1447.65|1441.75|1447.41|1441.51|13
1732086630000|2024-11-20 07:10:30|1447.6|1441.7|1447.95|1442.05|1448|1442.1|1447.6|1441.7|29
1732086640000|2024-11-20 07:10:40|1447.85|1441.95|1448|1442.1|1448|1442.1|1447.75|1441.85|22
1732086650000|2024-11-20 07:10:50|1448.21|1442.31|1447.9|1442|1448.44|1442.54|1447.79|1441.89|29
1732086660000|2024-11-20 07:11:00|1447.95|1442.05|1448.37|1442.47|1448.42|1442.52|1447.95|1442.05|22
1732086670000|2024-11-20 07:11:10|1448.42|1442.52|1447.54|1441.64|1448.42|1442.52|1447.53|1441.63|18
1732086680000|2024-11-20 07:11:20|1447.5|1441.6|1446.34|1440.44|1447.51|1441.61|1446.25|1440.35|23
1732086690000|2024-11-20 07:11:30|1446.37|1440.47|1446.6|1440.7|1446.6|1440.7|1446.34|1440.44|24
1732086700000|2024-11-20 07:11:40|1446.55|1440.65|1446.65|1440.75|1446.78|1440.88|1446.55|1440.65|16
1732086710000|2024-11-20 07:11:50|1446.7|1440.8|1446.95|1441.05|1447.09|1441.19|1446.55|1440.65|23
1732086720000|2024-11-20 07:12:00|1446.9|1441|1446.7|1440.8|1446.9|1441|1446.6|1440.7|25
1732086730000|2024-11-20 07:12:10|1446.65|1440.75|1447.4|1441.5|1447.63|1441.73|1446.65|1440.75|29
1732086740000|2024-11-20 07:12:20|1447.41|1441.51|1447.3|1441.4|1447.41|1441.51|1447.3|1441.4|12
1732086750000|2024-11-20 07:12:30|1447.35|1441.45|1446.77|1440.87|1447.39|1441.49|1446.7|1440.8|11
1732086760000|2024-11-20 07:12:40|1446.79|1440.89|1446.83|1440.93|1446.83|1440.93|1446.71|1440.81|22
1732086770000|2024-11-20 07:12:50|1446.78|1440.88|1447.46|1441.56|1447.53|1441.63|1446.78|1440.88|25
1732086780000|2024-11-20 07:13:00|1447.5|1441.6|1447.65|1441.75|1447.7|1441.8|1447.38|1441.48|25
1732086790000|2024-11-20 07:13:10|1447.75|1441.85|1448.64|1442.74|1448.79|1442.89|1447.75|1441.85|25
1732086800000|2024-11-20 07:13:20|1448.68|1442.78|1448.7|1442.8|1449.15|1443.25|1448.53|1442.63|23
1732086810000|2024-11-20 07:13:30|1448.68|1442.78|1449.05|1443.15|1449.14|1443.24|1448.68|1442.78|19
1732086820000|2024-11-20 07:13:40|1448.9|1443|1449.05|1443.15|1449.1|1443.2|1448.85|1442.95|10
1732086830000|2024-11-20 07:13:50|1449|1443.1|1448.48|1442.58|1449|1443.1|1448.48|1442.58|20
1732086840000|2024-11-20 07:14:00|1448.53|1442.63|1448.85|1442.95|1448.85|1442.95|1448.45|1442.55|16
1732086850000|2024-11-20 07:14:10|1448.8|1442.9|1448.8|1442.9|1448.87|1442.97|1448.76|1442.86|14
1732086860000|2024-11-20 07:14:20|1448.93|1443.03|1449.65|1443.75|1449.8|1443.9|1448.93|1443.03|20
1732086870000|2024-11-20 07:14:30|1449.7|1443.8|1449.7|1443.8|1449.8|1443.9|1449.7|1443.8|15
1732086880000|2024-11-20 07:14:40|1449.75|1443.85|1449.72|1443.82|1449.9|1444|1449.67|1443.77|10
1732086890000|2024-11-20 07:14:50|1449.77|1443.87|1450.05|1444.15|1450.05|1444.15|1449.77|1443.87|7
1732086900000|2024-11-20 07:15:00|1449.93|1444.03|1449.73|1443.83|1450.28|1444.38|1449.6|1443.7|20
1732086910000|2024-11-20 07:15:10|1449.69|1443.79|1449.88|1443.98|1450.27|1444.37|1449.68|1443.78|22
1732086920000|2024-11-20 07:15:20|1449.93|1444.03|1450.85|1444.95|1451.38|1445.48|1449.93|1444.03|22
1732086930000|2024-11-20 07:15:30|1450.86|1444.96|1450.53|1444.63|1450.9|1445|1450.45|1444.55|21
1732086940000|2024-11-20 07:15:40|1450.48|1444.58|1449.78|1443.88|1450.53|1444.63|1449.7|1443.8|20
1732086950000|2024-11-20 07:15:50|1449.8|1443.9|1450.15|1444.25|1450.36|1444.46|1449.8|1443.9|18
1732086960000|2024-11-20 07:16:00|1450.34|1444.44|1450.51|1444.61|1450.51|1444.61|1450.25|1444.35|21
1732086970000|2024-11-20 07:16:10|1450.5|1444.6|1451.38|1445.48|1451.38|1445.48|1450.5|1444.6|14
1732086980000|2024-11-20 07:16:20|1451.32|1445.42|1451.63|1445.73|1451.63|1445.73|1451.2|1445.3|21
1732086990000|2024-11-20 07:16:30|1451.55|1445.65|1452.56|1446.66|1452.58|1446.68|1451.55|1445.65|23
1732087000000|2024-11-20 07:16:40|1452.54|1446.64|1452.64|1446.74|1452.8|1446.9|1452.52|1446.62|27
1732087010000|2024-11-20 07:16:50|1452.69|1446.79|1452|1446.1|1452.69|1446.79|1451.8|1445.9|17
1732087020000|2024-11-20 07:17:00|1451.7|1445.8|1451.8|1445.9|1451.81|1445.91|1451.7|1445.8|16
1732087030000|2024-11-20 07:17:10|1451.74|1445.84|1452.36|1446.46|1452.45|1446.55|1451.66|1445.76|23
1732087040000|2024-11-20 07:17:20|1452.34|1446.44|1451.83|1445.93|1452.36|1446.46|1451.55|1445.65|18
1732087050000|2024-11-20 07:17:30|1451.46|1445.56|1450.8|1444.9|1451.46|1445.56|1450.68|1444.78|21
1732087060000|2024-11-20 07:17:40|1450.73|1444.83|1451.4|1445.5|1451.54|1445.64|1450.7|1444.8|13
1732087070000|2024-11-20 07:17:50|1451.33|1445.43|1450.97|1445.07|1451.33|1445.43|1450.93|1445.03|10
1732087080000|2024-11-20 07:18:00|1451|1445.1|1451.55|1445.65|1451.55|1445.65|1450.6|1444.7|24
1732087090000|2024-11-20 07:18:10|1451.6|1445.7|1451.9|1446|1452.05|1446.15|1451.53|1445.63|21
1732087100000|2024-11-20 07:18:20|1451.95|1446.05|1451.8|1445.9|1452|1446.1|1451.62|1445.72|17
1732087110000|2024-11-20 07:18:30|1451.85|1445.95|1452.45|1446.55|1452.6|1446.7|1451.75|1445.85|16
1732087120000|2024-11-20 07:18:40|1452.58|1446.68|1453.41|1447.51|1453.45|1447.55|1452.54|1446.64|23
1732087130000|2024-11-20 07:18:50|1453.42|1447.52|1453.55|1447.65|1453.7|1447.8|1453.42|1447.52|22
1732087140000|2024-11-20 07:19:00|1453.51|1447.61|1453.74|1447.84|1454|1448.1|1453.47|1447.57|25
1732087150000|2024-11-20 07:19:10|1453.8|1447.9|1454.53|1448.63|1454.65|1448.75|1453.65|1447.75|27
1732087160000|2024-11-20 07:19:20|1454.56|1448.66|1454.81|1448.91|1455.05|1449.15|1454.5|1448.6|21
1732087170000|2024-11-20 07:19:30|1454.86|1448.96|1455.4|1449.5|1455.4|1449.5|1454.81|1448.91|21
1732087180000|2024-11-20 07:19:40|1455.42|1449.52|1455.75|1449.85|1455.9|1450|1455.3|1449.4|24
1732087190000|2024-11-20 07:19:50|1455.8|1449.9|1455.85|1449.95|1455.9|1450|1455.68|1449.78|17
1732087200000|2024-11-20 07:20:00|1455.8|1449.9|1455.81|1449.91|1455.81|1449.91|1455.6|1449.7|16
1732087210000|2024-11-20 07:20:10|1455.76|1449.86|1456.45|1450.55|1456.45|1450.55|1455.75|1449.85|26
1732087220000|2024-11-20 07:20:20|1456.44|1450.54|1456.68|1450.78|1456.9|1451|1456.44|1450.54|18
1732087230000|2024-11-20 07:20:30|1456.74|1450.84|1456.74|1450.84|1456.74|1450.84|1456.58|1450.68|24
1732087240000|2024-11-20 07:20:40|1456.69|1450.79|1456.7|1450.8|1456.81|1450.91|1456.43|1450.53|22
1732087250000|2024-11-20 07:20:50|1456.81|1450.91|1456.82|1450.92|1456.95|1451.05|1456.81|1450.91|20
1732087260000|2024-11-20 07:21:00|1456.81|1450.91|1456.7|1450.8|1456.9|1451|1456.53|1450.63|24
1732087270000|2024-11-20 07:21:10|1456.63|1450.73|1455.55|1449.65|1456.63|1450.73|1455.55|1449.65|27
1732087280000|2024-11-20 07:21:20|1455.48|1449.58|1455.79|1449.89|1456|1450.1|1454.84|1448.94|25
1732087290000|2024-11-20 07:21:30|1455.85|1449.95|1455.3|1449.4|1456.1|1450.2|1455.25|1449.35|24
1732087300000|2024-11-20 07:21:40|1455.25|1449.35|1455.35|1449.45|1455.58|1449.68|1454.75|1448.85|25
1732087310000|2024-11-20 07:21:50|1455.05|1449.15|1454.75|1448.85|1455.15|1449.25|1454.65|1448.75|22
1732087320000|2024-11-20 07:22:00|1454.8|1448.9|1453.7|1447.8|1454.8|1448.9|1453.7|1447.8|26
1732087330000|2024-11-20 07:22:10|1453.67|1447.77|1453.18|1447.28|1453.73|1447.83|1452.8|1446.9|24
1732087340000|2024-11-20 07:22:20|1453.1|1447.2|1454.3|1448.4|1454.62|1448.72|1453.1|1447.2|22
1732087350000|2024-11-20 07:22:30|1454.45|1448.55|1454.65|1448.75|1454.7|1448.8|1454.45|1448.55|10
1732087360000|2024-11-20 07:22:40|1454.58|1448.68|1454.6|1448.7|1454.83|1448.93|1454.48|1448.58|18
1732087370000|2024-11-20 07:22:50|1454.68|1448.78|1454.35|1448.45|1454.83|1448.93|1454.35|1448.45|14
1732087380000|2024-11-20 07:23:00|1454.4|1448.5|1454.55|1448.65|1454.75|1448.85|1454.4|1448.5|16
1732087390000|2024-11-20 07:23:10|1454.5|1448.6|1454.9|1449|1454.95|1449.05|1454.43|1448.53|14
1732087400000|2024-11-20 07:23:20|1454.75|1448.85|1454.8|1448.9|1454.95|1449.05|1454.65|1448.75|13
1732087410000|2024-11-20 07:23:30|1454.73|1448.83|1454.58|1448.68|1454.8|1448.9|1454.53|1448.63|16
1732087420000|2024-11-20 07:23:40|1454.54|1448.64|1453.8|1447.9|1454.54|1448.64|1453.68|1447.78|18
1732087430000|2024-11-20 07:23:50|1453.74|1447.84|1453.9|1448|1453.9|1448|1453.74|1447.84|4
1732087440000|2024-11-20 07:24:00|1453.94|1448.04|1454.62|1448.72|1454.62|1448.72|1453.94|1448.04|13
1732087450000|2024-11-20 07:24:10|1454.63|1448.73|1454.57|1448.67|1454.63|1448.73|1454.45|1448.55|25
1732087460000|2024-11-20 07:24:20|1454.45|1448.55|1455.03|1449.13|1455.03|1449.13|1454.45|1448.55|19
1732087470000|2024-11-20 07:24:30|1455.09|1449.19|1455.51|1449.61|1456.05|1450.15|1454.68|1448.78|28
1732087480000|2024-11-20 07:24:40|1455.48|1449.58|1455.6|1449.7|1455.73|1449.83|1455.03|1449.13|23
1732087490000|2024-11-20 07:24:50|1455.63|1449.73|1454.95|1449.05|1455.65|1449.75|1454.78|1448.88|25
1732087500000|2024-11-20 07:25:00|1455|1449.1|1454.75|1448.85|1455|1449.1|1454.7|1448.8|18
1732087510000|2024-11-20 07:25:10|1454.9|1449|1455.25|1449.35|1455.6|1449.7|1454.7|1448.8|12
1732087520000|2024-11-20 07:25:20|1455.3|1449.4|1454.73|1448.83|1455.7|1449.8|1454.63|1448.73|19
1732087530000|2024-11-20 07:25:30|1454.83|1448.93|1453.88|1447.98|1454.83|1448.93|1453.88|1447.98|30
1732087540000|2024-11-20 07:25:40|1453.95|1448.05|1454.31|1448.41|1454.4|1448.5|1453.75|1447.85|24
1732087550000|2024-11-20 07:25:50|1454.2|1448.3|1453.48|1447.58|1454.35|1448.45|1453.48|1447.58|17
1732087560000|2024-11-20 07:26:00|1453.5|1447.6|1452.95|1447.05|1453.5|1447.6|1452.78|1446.88|27
1732087570000|2024-11-20 07:26:10|1452.99|1447.09|1453.45|1447.55|1453.46|1447.56|1452.91|1447.01|28
1732087580000|2024-11-20 07:26:20|1453.42|1447.52|1452.67|1446.77|1453.46|1447.56|1452.64|1446.74|17
1732087590000|2024-11-20 07:26:30|1452.64|1446.74|1452.66|1446.76|1452.7|1446.8|1452.58|1446.68|17
1732087600000|2024-11-20 07:26:40|1453.42|1447.52|1453.63|1447.73|1453.85|1447.95|1453.42|1447.52|17
1732087610000|2024-11-20 07:26:50|1453.53|1447.63|1453.63|1447.73|1453.68|1447.78|1452.98|1447.08|27
1732087620000|2024-11-20 07:27:00|1453.64|1447.74|1452.61|1446.71|1453.64|1447.74|1452.61|1446.71|27
1732087630000|2024-11-20 07:27:10|1452.63|1446.73|1452.64|1446.74|1452.65|1446.75|1451.79|1445.89|31
1732087640000|2024-11-20 07:27:20|1452.59|1446.69|1452.59|1446.69|1452.85|1446.95|1452.58|1446.68|17
1732087650000|2024-11-20 07:27:30|1452.64|1446.74|1452.8|1446.9|1452.85|1446.95|1452.58|1446.68|14
1732087660000|2024-11-20 07:27:40|1452.75|1446.85|1453.61|1447.71|1454.05|1448.15|1452.7|1446.8|23
1732087670000|2024-11-20 07:27:50|1453.55|1447.65|1452.95|1447.05|1453.79|1447.89|1452.95|1447.05|22
1732087680000|2024-11-20 07:28:00|1452.87|1446.97|1452.45|1446.55|1452.87|1446.97|1451.79|1445.89|25
1732087690000|2024-11-20 07:28:10|1452.4|1446.5|1453|1447.1|1453|1447.1|1452.4|1446.5|15
1732087700000|2024-11-20 07:28:20|1452.95|1447.05|1452.9|1447|1453|1447.1|1452.7|1446.8|21
1732087710000|2024-11-20 07:28:30|1452.8|1446.9|1452.58|1446.68|1452.8|1446.9|1452.55|1446.65|12
1732087720000|2024-11-20 07:28:40|1452.63|1446.73|1453.6|1447.7|1453.6|1447.7|1452.55|1446.65|26
1732087730000|2024-11-20 07:28:50|1453.62|1447.72|1454.45|1448.55|1454.45|1448.55|1453.58|1447.68|20
1732087740000|2024-11-20 07:29:00|1454.4|1448.5|1453.86|1447.96|1454.7|1448.8|1453.85|1447.95|20
1732087750000|2024-11-20 07:29:10|1453.83|1447.93|1454.4|1448.5|1454.45|1448.55|1453.83|1447.93|11
1732087760000|2024-11-20 07:29:20|1454.35|1448.45|1453.7|1447.8|1454.35|1448.45|1453.7|1447.8|15
1732087770000|2024-11-20 07:29:30|1453.75|1447.85|1453.8|1447.9|1454.45|1448.55|1453.74|1447.84|12
1732087780000|2024-11-20 07:29:40|1453.79|1447.89|1453.82|1447.92|1454.45|1448.55|1453.75|1447.85|17
1732087790000|2024-11-20 07:29:50|1453.84|1447.94|1453.85|1447.95|1454.03|1448.13|1453.73|1447.83|9
1732087800000|2024-11-20 07:30:00|1454|1448.1|1454.75|1448.85|1454.75|1448.85|1453.75|1447.85|26
1732087810000|2024-11-20 07:30:10|1454.85|1448.95|1455.6|1449.7|1455.62|1449.72|1454.55|1448.65|25
1732087820000|2024-11-20 07:30:20|1455.57|1449.67|1454.94|1449.04|1456.05|1450.15|1454.94|1449.04|29
1732087830000|2024-11-20 07:30:30|1454.85|1448.95|1455.1|1449.2|1455.1|1449.2|1454.75|1448.85|19
1732087840000|2024-11-20 07:30:40|1455.15|1449.25|1453.9|1448|1455.15|1449.25|1453.85|1447.95|24
1732087850000|2024-11-20 07:30:50|1453.85|1447.95|1453.75|1447.85|1453.9|1448|1453.7|1447.8|14
1732087860000|2024-11-20 07:31:00|1453.8|1447.9|1453.68|1447.78|1453.8|1447.9|1453|1447.1|30
1732087870000|2024-11-20 07:31:10|1453.6|1447.7|1453.73|1447.83|1454.45|1448.55|1453.58|1447.68|26
1732087880000|2024-11-20 07:31:20|1453.68|1447.78|1453.82|1447.92|1453.82|1447.92|1453.68|1447.78|12
1732087890000|2024-11-20 07:31:30|1453.83|1447.93|1454.56|1448.66|1455.08|1449.18|1453.83|1447.93|25
1732087900000|2024-11-20 07:31:40|1454.65|1448.75|1454.62|1448.72|1455|1449.1|1454.6|1448.7|15
1732087910000|2024-11-20 07:31:50|1454.63|1448.73|1454.54|1448.64|1454.63|1448.73|1454.43|1448.53|19
1732087920000|2024-11-20 07:32:00|1454.5|1448.6|1453.88|1447.98|1454.54|1448.64|1453.7|1447.8|27
1732087930000|2024-11-20 07:32:10|1453.83|1447.93|1454.75|1448.85|1454.83|1448.93|1453.83|1447.93|24
1732087940000|2024-11-20 07:32:20|1454.7|1448.8|1455.55|1449.65|1455.6|1449.7|1454.55|1448.65|17
1732087950000|2024-11-20 07:32:30|1455.54|1449.64|1456.56|1450.66|1456.65|1450.75|1455.5|1449.6|22
1732087960000|2024-11-20 07:32:40|1456.5|1450.6|1455.9|1450|1456.54|1450.64|1455.8|1449.9|18
1732087970000|2024-11-20 07:32:50|1455.95|1450.05|1455.54|1449.64|1456|1450.1|1455.54|1449.64|17
1732087980000|2024-11-20 07:33:00|1455.56|1449.66|1455.01|1449.11|1455.56|1449.66|1455.01|1449.11|19
1732087990000|2024-11-20 07:33:10|1455.04|1449.14|1455.42|1449.52|1455.45|1449.55|1454.75|1448.85|18
1732088000000|2024-11-20 07:33:20|1455.3|1449.4|1455.9|1450|1456.23|1450.33|1455.3|1449.4|23
1732088010000|2024-11-20 07:33:30|1455.88|1449.98|1455.8|1449.9|1456.05|1450.15|1455.75|1449.85|19
1732088020000|2024-11-20 07:33:40|1455.75|1449.85|1455.1|1449.2|1455.8|1449.9|1455.1|1449.2|22
1732088030000|2024-11-20 07:33:50|1454.75|1448.85|1454.85|1448.95|1454.86|1448.96|1454.7|1448.8|20
1732088040000|2024-11-20 07:34:00|1454.82|1448.92|1454.95|1449.05|1455.35|1449.45|1454.53|1448.63|20
1732088050000|2024-11-20 07:34:10|1455.1|1449.2|1454.65|1448.75|1455.13|1449.23|1454.6|1448.7|20
1732088060000|2024-11-20 07:34:20|1454.67|1448.77|1454.58|1448.68|1455.25|1449.35|1454.58|1448.68|25
1732088070000|2024-11-20 07:34:30|1454.54|1448.64|1454.48|1448.58|1454.58|1448.68|1454.48|1448.58|18
1732088080000|2024-11-20 07:34:40|1454.5|1448.6|1453.9|1448|1454.53|1448.63|1453.9|1448|20
1732088090000|2024-11-20 07:34:50|1453.95|1448.05|1453.51|1447.61|1454.05|1448.15|1453.51|1447.61|20
1732088100000|2024-11-20 07:35:00|1453.48|1447.58|1453.41|1447.51|1453.62|1447.72|1453.12|1447.22|20
1732088110000|2024-11-20 07:35:10|1453.43|1447.53|1454.48|1448.58|1454.68|1448.78|1453.43|1447.53|26
1732088120000|2024-11-20 07:35:20|1454.49|1448.59|1454|1448.1|1454.49|1448.59|1453.9|1448|14
1732088130000|2024-11-20 07:35:30|1454.05|1448.15|1454.6|1448.7|1454.6|1448.7|1454.05|1448.15|8
1732088140000|2024-11-20 07:35:40|1454.55|1448.65|1454.95|1449.05|1454.95|1449.05|1454.53|1448.63|18
1732088150000|2024-11-20 07:35:50|1455|1449.1|1455.51|1449.61|1455.6|1449.7|1454.76|1448.86|20
1732088160000|2024-11-20 07:36:00|1455.54|1449.64|1455.51|1449.61|1455.6|1449.7|1454.85|1448.95|21
1732088170000|2024-11-20 07:36:10|1455.54|1449.64|1455.46|1449.56|1455.9|1450|1455.46|1449.56|14
1732088180000|2024-11-20 07:36:20|1455.4|1449.5|1454.98|1449.08|1455.48|1449.58|1454.98|1449.08|11
1732088190000|2024-11-20 07:36:30|1455.05|1449.15|1454.85|1448.95|1455.05|1449.15|1454.52|1448.62|16
1732088200000|2024-11-20 07:36:40|1454.8|1448.9|1454.85|1448.95|1454.95|1449.05|1454.8|1448.9|15
1732088210000|2024-11-20 07:36:50|1454.8|1448.9|1455.51|1449.61|1455.6|1449.7|1454.8|1448.9|16
1732088220000|2024-11-20 07:37:00|1455.44|1449.54|1454.48|1448.58|1455.44|1449.54|1454.37|1448.47|23
1732088230000|2024-11-20 07:37:10|1454.51|1448.61|1453.45|1447.55|1454.51|1448.61|1453.4|1447.5|25
1732088240000|2024-11-20 07:37:20|1453.35|1447.45|1453.61|1447.71|1453.61|1447.71|1453.15|1447.25|24
1732088250000|2024-11-20 07:37:30|1453.62|1447.72|1453.88|1447.98|1454.43|1448.53|1453.58|1447.68|25
1732088260000|2024-11-20 07:37:40|1453.91|1448.01|1453.95|1448.05|1453.95|1448.05|1453.8|1447.9|22
1732088270000|2024-11-20 07:37:50|1454|1448.1|1454.51|1448.61|1454.51|1448.61|1453.88|1447.98|22
1732088280000|2024-11-20 07:38:00|1454.58|1448.68|1454.52|1448.62|1454.6|1448.7|1454.51|1448.61|12
1732088290000|2024-11-20 07:38:10|1454.55|1448.65|1454.52|1448.62|1454.61|1448.71|1454.52|1448.62|7
1732088300000|2024-11-20 07:38:20|1454.53|1448.63|1454.48|1448.58|1454.53|1448.63|1454.42|1448.52|12
1732088310000|2024-11-20 07:38:30|1454.49|1448.59|1453.55|1447.65|1454.52|1448.62|1453.55|1447.65|16
1732088320000|2024-11-20 07:38:40|1453.52|1447.62|1453.48|1447.58|1453.55|1447.65|1453.25|1447.35|22
1732088330000|2024-11-20 07:38:50|1453.5|1447.6|1453.3|1447.4|1453.51|1447.61|1453.2|1447.3|21
1732088340000|2024-11-20 07:39:00|1453|1447.1|1453.38|1447.48|1453.41|1447.51|1452.87|1446.97|14
1732088350000|2024-11-20 07:39:10|1453.36|1447.46|1453.51|1447.61|1453.51|1447.61|1452.84|1446.94|7
1732088360000|2024-11-20 07:39:20|1453.54|1447.64|1453.39|1447.49|1453.6|1447.7|1453.39|1447.49|21
1732088370000|2024-11-20 07:39:30|1453.42|1447.52|1453.37|1447.47|1453.44|1447.54|1453.37|1447.47|13
1732088380000|2024-11-20 07:39:40|1453.42|1447.52|1453.42|1447.52|1453.55|1447.65|1453.39|1447.49|15
1732088390000|2024-11-20 07:39:50|1453.39|1447.49|1452.52|1446.62|1453.39|1447.49|1452.5|1446.6|18
1732088400000|2024-11-20 07:40:00|1452.4|1446.5|1452.43|1446.53|1452.51|1446.61|1452.39|1446.49|11
1732088410000|2024-11-20 07:40:10|1452.48|1446.58|1451.7|1445.8|1452.51|1446.61|1451.7|1445.8|12
1732088420000|2024-11-20 07:40:20|1451.75|1445.85|1450.9|1445|1451.75|1445.85|1450.68|1444.78|27
1732088430000|2024-11-20 07:40:30|1450.7|1444.8|1451.4|1445.5|1451.43|1445.53|1450.65|1444.75|14
1732088440000|2024-11-20 07:40:40|1451.34|1445.44|1451.4|1445.5|1451.48|1445.58|1451.05|1445.15|22
1732088450000|2024-11-20 07:40:50|1451.39|1445.49|1451.6|1445.7|1451.65|1445.75|1451.39|1445.49|7
1732088460000|2024-11-20 07:41:00|1451.65|1445.75|1451.55|1445.65|1451.65|1445.75|1451.5|1445.6|10
1732088470000|2024-11-20 07:41:10|1451.48|1445.58|1451.55|1445.65|1451.6|1445.7|1451.44|1445.54|11
1732088480000|2024-11-20 07:41:20|1451.46|1445.56|1450.97|1445.07|1451.5|1445.6|1450.91|1445.01|22
1732088490000|2024-11-20 07:41:30|1450.99|1445.09|1451|1445.1|1451|1445.1|1450.84|1444.94|15
1732088500000|2024-11-20 07:41:40|1450.85|1444.95|1450.55|1444.65|1450.85|1444.95|1450.55|1444.65|12
1732088510000|2024-11-20 07:41:50|1450.58|1444.68|1449.83|1443.93|1450.58|1444.68|1449.75|1443.85|19
1732088520000|2024-11-20 07:42:00|1449.82|1443.92|1451.51|1445.61|1451.54|1445.64|1449.82|1443.92|24
1732088530000|2024-11-20 07:42:10|1451.47|1445.57|1451.83|1445.93|1451.83|1445.93|1451.47|1445.57|7
1732088540000|2024-11-20 07:42:20|1451.88|1445.98|1452.4|1446.5|1452.4|1446.5|1451.82|1445.92|7
1732088550000|2024-11-20 07:42:30|1452.43|1446.53|1451.48|1445.58|1452.45|1446.55|1451.45|1445.55|18
1732088560000|2024-11-20 07:42:40|1451.47|1445.57|1451.9|1446|1451.9|1446|1451.45|1445.55|13
1732088570000|2024-11-20 07:42:50|1451.95|1446.05|1451.95|1446.05|1451.95|1446.05|1450.98|1445.08|22
1732088580000|2024-11-20 07:43:00|1451.9|1446|1452|1446.1|1452|1446.1|1451.9|1446|5
1732088590000|2024-11-20 07:43:10|1451.95|1446.05|1451.45|1445.55|1451.95|1446.05|1451.25|1445.35|15
1732088600000|2024-11-20 07:43:20|1450.75|1444.85|1450.98|1445.08|1450.98|1445.08|1450.75|1444.85|7
1732088610000|2024-11-20 07:43:30|1451.45|1445.55|1450.96|1445.06|1451.7|1445.8|1450.93|1445.03|20
1732088620000|2024-11-20 07:43:40|1450.98|1445.08|1451.21|1445.31|1451.21|1445.31|1450.98|1445.08|4
1732088630000|2024-11-20 07:43:50|1451.2|1445.3|1450.4|1444.5|1451.54|1445.64|1449.88|1443.98|26
1732088640000|2024-11-20 07:44:00|1450.45|1444.55|1449.58|1443.68|1450.45|1444.55|1449.55|1443.65|20
1732088650000|2024-11-20 07:44:10|1449.7|1443.8|1449.58|1443.68|1449.7|1443.8|1449.5|1443.6|16
1732088660000|2024-11-20 07:44:20|1449.6|1443.7|1449.55|1443.65|1449.6|1443.7|1449.5|1443.6|13
1732088670000|2024-11-20 07:44:30|1449.5|1443.6|1449.49|1443.59|1449.51|1443.61|1449.45|1443.55|9
1732088680000|2024-11-20 07:44:40|1449.5|1443.6|1449.56|1443.66|1449.8|1443.9|1449.5|1443.6|17
1732088690000|2024-11-20 07:44:50|1449.55|1443.65|1449.18|1443.28|1449.55|1443.65|1449.18|1443.28|22
1732088700000|2024-11-20 07:45:00|1448.95|1443.05|1448.83|1442.93|1449|1443.1|1448.65|1442.75|13
1732088710000|2024-11-20 07:45:10|1448.8|1442.9|1448.8|1442.9|1448.88|1442.98|1448.8|1442.9|12
1732088720000|2024-11-20 07:45:20|1448.75|1442.85|1448.75|1442.85|1448.8|1442.9|1448.75|1442.85|5
1732088730000|2024-11-20 07:45:30|1448.86|1442.96|1448.6|1442.7|1448.9|1443|1448.6|1442.7|18
1732088740000|2024-11-20 07:45:40|1448.2|1442.3|1448.45|1442.55|1448.45|1442.55|1448.2|1442.3|8
1732088750000|2024-11-20 07:45:50|1448.4|1442.5|1448.39|1442.49|1448.45|1442.55|1448.39|1442.49|8
1732088760000|2024-11-20 07:46:00|1448.35|1442.45|1447.55|1441.65|1448.35|1442.45|1447.45|1441.55|21
1732088770000|2024-11-20 07:46:10|1447.6|1441.7|1447.46|1441.56|1447.6|1441.7|1447|1441.1|16
1732088780000|2024-11-20 07:46:20|1447.51|1441.61|1447.55|1441.65|1447.74|1441.84|1447.37|1441.47|13
1732088790000|2024-11-20 07:46:30|1447.6|1441.7|1447.6|1441.7|1447.7|1441.8|1447.6|1441.7|4
1732088800000|2024-11-20 07:46:40|1447.55|1441.65|1448.47|1442.57|1448.47|1442.57|1447.5|1441.6|15
1732088810000|2024-11-20 07:46:50|1448.5|1442.6|1448.76|1442.86|1449|1443.1|1448.43|1442.53|19
1732088820000|2024-11-20 07:47:00|1448.74|1442.84|1448.88|1442.98|1448.88|1442.98|1448.52|1442.62|16
1732088830000|2024-11-20 07:47:10|1448.85|1442.95|1448.39|1442.49|1449|1443.1|1448.39|1442.49|16
1732088840000|2024-11-20 07:47:20|1448.37|1442.47|1448.48|1442.58|1448.55|1442.65|1448.37|1442.47|10
1732088850000|2024-11-20 07:47:30|1448.51|1442.61|1447.81|1441.91|1448.65|1442.75|1447.8|1441.9|16
1732088860000|2024-11-20 07:47:40|1447.86|1441.96|1448|1442.1|1448.45|1442.55|1447.63|1441.73|19
1732088870000|2024-11-20 07:47:50|1447.9|1442|1447.56|1441.66|1448|1442.1|1447.43|1441.53|12
1732088880000|2024-11-20 07:48:00|1447.58|1441.68|1448.45|1442.55|1448.45|1442.55|1447.55|1441.65|16
1732088890000|2024-11-20 07:48:10|1448.39|1442.49|1448.91|1443.01|1449.05|1443.15|1448.39|1442.49|12
1732088900000|2024-11-20 07:48:20|1448.82|1442.92|1448.76|1442.86|1448.88|1442.98|1448.68|1442.78|20
1732088910000|2024-11-20 07:48:30|1448.81|1442.91|1448.76|1442.86|1448.81|1442.91|1448.76|1442.86|8
1732088920000|2024-11-20 07:48:40|1448.81|1442.91|1448.95|1443.05|1448.95|1443.05|1448.6|1442.7|5
1732088930000|2024-11-20 07:48:50|1449.2|1443.3|1449.05|1443.15|1449.2|1443.3|1449.05|1443.15|2
1732088940000|2024-11-20 07:49:00|1448.9|1443|1450.87|1444.97|1451.23|1445.33|1448.79|1442.89|14
1732088950000|2024-11-20 07:49:10|1450.78|1444.88|1450.98|1445.08|1451.21|1445.31|1450.78|1444.88|26
1732088960000|2024-11-20 07:49:20|1450.84|1444.94|1451.22|1445.32|1451.22|1445.32|1450.8|1444.9|17
1732088970000|2024-11-20 07:49:30|1451.28|1445.38|1450.53|1444.63|1451.58|1445.68|1450.48|1444.58|24
1732088980000|2024-11-20 07:49:40|1450.57|1444.67|1449.81|1443.91|1450.57|1444.67|1449.76|1443.86|16
1732088990000|2024-11-20 07:49:50|1449.86|1443.96|1449.76|1443.86|1449.86|1443.96|1449.74|1443.84|11
1732089000000|2024-11-20 07:50:00|1449.69|1443.79|1449.9|1444|1449.95|1444.05|1449.69|1443.79|12
1732089010000|2024-11-20 07:50:10|1450|1444.1|1449.63|1443.73|1450|1444.1|1449.63|1443.73|16
1732089020000|2024-11-20 07:50:20|1449.58|1443.68|1449.57|1443.67|1449.73|1443.83|1448.99|1443.09|22
1732089030000|2024-11-20 07:50:30|1449.55|1443.65|1449.18|1443.28|1449.73|1443.83|1449.06|1443.16|12
1732089040000|2024-11-20 07:50:40|1449.26|1443.36|1449.65|1443.75|1449.65|1443.75|1449.05|1443.15|20
1732089050000|2024-11-20 07:50:50|1449.62|1443.72|1449.45|1443.55|1449.63|1443.73|1448.83|1442.93|8
1732089060000|2024-11-20 07:51:00|1449.62|1443.72|1450.15|1444.25|1450.15|1444.25|1449.6|1443.7|13
1732089070000|2024-11-20 07:51:10|1450.26|1444.36|1451|1445.1|1451.3|1445.4|1450.26|1444.36|11
1732089080000|2024-11-20 07:51:20|1451.02|1445.12|1451.52|1445.62|1451.75|1445.85|1451|1445.1|15
1732089090000|2024-11-20 07:51:30|1451.75|1445.85|1451.51|1445.61|1451.75|1445.85|1451.44|1445.54|13
1732089100000|2024-11-20 07:51:40|1451.6|1445.7|1451.72|1445.82|1451.81|1445.91|1451.46|1445.56|14
1732089110000|2024-11-20 07:51:50|1451.75|1445.85|1450.89|1444.99|1451.93|1446.03|1450.85|1444.95|23
1732089120000|2024-11-20 07:52:00|1450.81|1444.91|1451.39|1445.49|1451.75|1445.85|1450.81|1444.91|23
1732089130000|2024-11-20 07:52:10|1451.42|1445.52|1451.43|1445.53|1451.58|1445.68|1451.39|1445.49|16
1732089140000|2024-11-20 07:52:20|1451.55|1445.65|1451.55|1445.65|1451.57|1445.67|1451.43|1445.53|14
1732089150000|2024-11-20 07:52:30|1451.57|1445.67|1451.12|1445.22|1451.8|1445.9|1451.12|1445.22|10
1732089160000|2024-11-20 07:52:40|1451|1445.1|1450.76|1444.86|1451.54|1445.64|1450.75|1444.85|16
1732089170000|2024-11-20 07:52:50|1450.81|1444.91|1450.13|1444.23|1450.83|1444.93|1450.13|1444.23|13
1732089180000|2024-11-20 07:53:00|1450.1|1444.2|1450.57|1444.67|1450.58|1444.68|1449.99|1444.09|20
1732089190000|2024-11-20 07:53:10|1450.62|1444.72|1450.8|1444.9|1450.85|1444.95|1450.58|1444.68|16
1732089200000|2024-11-20 07:53:20|1450.85|1444.95|1451.13|1445.23|1451.13|1445.23|1450.8|1444.9|9
1732089210000|2024-11-20 07:53:30|1451|1445.1|1451.05|1445.15|1451.13|1445.23|1451|1445.1|7
1732089220000|2024-11-20 07:53:40|1451.08|1445.18|1450.8|1444.9|1451.13|1445.23|1450.8|1444.9|11
1732089230000|2024-11-20 07:53:50|1450.85|1444.95|1450.01|1444.11|1451|1445.1|1449.99|1444.09|22
1732089240000|2024-11-20 07:54:00|1450.04|1444.14|1450.46|1444.56|1450.46|1444.56|1449.66|1443.76|19
1732089250000|2024-11-20 07:54:10|1450.54|1444.64|1450.15|1444.25|1450.6|1444.7|1450.15|1444.25|18
1732089260000|2024-11-20 07:54:20|1449.88|1443.98|1449.45|1443.55|1449.9|1444|1449.4|1443.5|19
1732089270000|2024-11-20 07:54:30|1449.43|1443.53|1448.48|1442.58|1449.6|1443.7|1448.43|1442.53|19
1732089280000|2024-11-20 07:54:40|1448.45|1442.55|1449.54|1443.64|1449.54|1443.64|1448.45|1442.55|8
1732089290000|2024-11-20 07:54:50|1449.6|1443.7|1449.38|1443.48|1449.6|1443.7|1448.61|1442.71|23
1732089300000|2024-11-20 07:55:00|1449.25|1443.35|1449.4|1443.5|1449.58|1443.68|1449.25|1443.35|13
1732089310000|2024-11-20 07:55:10|1449.43|1443.53|1449.65|1443.75|1449.75|1443.85|1449.43|1443.53|7
1732089320000|2024-11-20 07:55:20|1449.7|1443.8|1449.7|1443.8|1449.7|1443.8|1449.65|1443.75|3
1732089330000|2024-11-20 07:55:30|1449.58|1443.68|1449.41|1443.51|1449.58|1443.68|1449.41|1443.51|12
1732089340000|2024-11-20 07:55:40|1449.44|1443.54|1449.44|1443.54|1449.47|1443.57|1449.41|1443.51|4
1732089350000|2024-11-20 07:55:50|1449.47|1443.57|1449.52|1443.62|1449.55|1443.65|1449.47|1443.57|6
1732089360000|2024-11-20 07:56:00|1449.51|1443.61|1449.52|1443.62|1449.55|1443.65|1449.41|1443.51|8
1732089370000|2024-11-20 07:56:10|1449.55|1443.65|1449.53|1443.63|1449.75|1443.85|1449.53|1443.63|9
1732089380000|2024-11-20 07:56:20|1449.59|1443.69|1449.59|1443.69|1449.64|1443.74|1449.54|1443.64|5
1732089390000|2024-11-20 07:56:30|1449.64|1443.74|1449.7|1443.8|1449.7|1443.8|1449.63|1443.73|7
1732089400000|2024-11-20 07:56:40|1449.75|1443.85|1450.55|1444.65|1450.55|1444.65|1449.7|1443.8|12
1732089410000|2024-11-20 07:56:50|1450.58|1444.68|1449.52|1443.62|1451|1445.1|1449.47|1443.57|22
1732089420000|2024-11-20 07:57:00|1449.55|1443.65|1449.74|1443.84|1450|1444.1|1449.43|1443.53|20
1732089430000|2024-11-20 07:57:10|1449.8|1443.9|1450.48|1444.58|1450.51|1444.61|1449.74|1443.84|20
1732089440000|2024-11-20 07:57:20|1450.45|1444.55|1450.47|1444.57|1450.58|1444.68|1450.43|1444.53|16
1732089450000|2024-11-20 07:57:30|1450.51|1444.61|1450.37|1444.47|1450.95|1445.05|1450.35|1444.45|18
1732089460000|2024-11-20 07:57:40|1450.31|1444.41|1450.55|1444.65|1450.58|1444.68|1449.88|1443.98|24
1732089470000|2024-11-20 07:57:50|1450.58|1444.68|1450.75|1444.85|1450.75|1444.85|1450.58|1444.68|17
1732089480000|2024-11-20 07:58:00|1450.7|1444.8|1451.39|1445.49|1451.45|1445.55|1450.7|1444.8|9
1732089490000|2024-11-20 07:58:10|1451.06|1445.16|1450.7|1444.8|1451.06|1445.16|1450.7|1444.8|11
1732089500000|2024-11-20 07:58:20|1450.65|1444.75|1450.43|1444.53|1450.73|1444.83|1450.4|1444.5|15
1732089510000|2024-11-20 07:58:30|1450.4|1444.5|1450.05|1444.15|1450.58|1444.68|1450.05|1444.15|11
1732089520000|2024-11-20 07:58:40|1450.13|1444.23|1450.43|1444.53|1450.54|1444.64|1450.13|1444.23|8
1732089530000|2024-11-20 07:58:50|1450.41|1444.51|1449.45|1443.55|1450.65|1444.75|1448.8|1442.9|20
1732089540000|2024-11-20 07:59:00|1449.51|1443.61|1449.15|1443.25|1449.55|1443.65|1448.85|1442.95|19
1732089550000|2024-11-20 07:59:10|1449.37|1443.47|1449.48|1443.58|1449.54|1443.64|1448.98|1443.08|14
1732089560000|2024-11-20 07:59:20|1449.51|1443.61|1449.4|1443.5|1449.51|1443.61|1449.39|1443.49|10
1732089570000|2024-11-20 07:59:30|1449.39|1443.49|1449.37|1443.47|1449.51|1443.61|1449.37|1443.47|9
1732089580000|2024-11-20 07:59:40|1449.45|1443.55|1449.55|1443.65|1449.55|1443.65|1449.39|1443.49|7
1732089590000|2024-11-20 07:59:50|1449.65|1443.75|1449.58|1443.68|1449.65|1443.75|1449.58|1443.68|8
1732089600000|2024-11-20 08:00:00|1449.48|1443.58|1448.63|1442.73|1449.51|1443.61|1448.55|1442.65|22
1732089610000|2024-11-20 08:00:10|1448.54|1442.64|1448.75|1442.85|1448.75|1442.85|1447.93|1442.03|20
1732089620000|2024-11-20 08:00:20|1448.8|1442.9|1449.6|1443.7|1449.62|1443.72|1448.74|1442.84|19
1732089630000|2024-11-20 08:00:30|1449.62|1443.72|1448.73|1442.83|1449.62|1443.72|1448.73|1442.83|25
1732089640000|2024-11-20 08:00:40|1448.72|1442.82|1448.78|1442.88|1448.95|1443.05|1448.7|1442.8|21
1732089650000|2024-11-20 08:00:50|1448.75|1442.85|1448.65|1442.75|1448.78|1442.88|1448.63|1442.73|9
1732089660000|2024-11-20 08:01:00|1448.73|1442.83|1448.95|1443.05|1449.05|1443.15|1448.73|1442.83|16
1732089670000|2024-11-20 08:01:10|1448.88|1442.98|1448.65|1442.75|1448.95|1443.05|1448.58|1442.68|18
1732089680000|2024-11-20 08:01:20|1448.7|1442.8|1447.96|1442.06|1448.7|1442.8|1447.9|1442|24
1732089690000|2024-11-20 08:01:30|1448.03|1442.13|1448|1442.1|1448.2|1442.3|1447.75|1441.85|25
1732089700000|2024-11-20 08:01:40|1448.05|1442.15|1448.51|1442.61|1448.75|1442.85|1448.05|1442.15|15
1732089710000|2024-11-20 08:01:50|1448.4|1442.5|1448.55|1442.65|1448.58|1442.68|1448.4|1442.5|21
1732089720000|2024-11-20 08:02:00|1448.6|1442.7|1448.74|1442.84|1448.95|1443.05|1448.6|1442.7|8
1732089730000|2024-11-20 08:02:10|1448.65|1442.75|1449.6|1443.7|1449.85|1443.95|1448.65|1442.75|11
1732089740000|2024-11-20 08:02:20|1449.48|1443.58|1448.65|1442.75|1449.54|1443.64|1448.58|1442.68|27
1732089750000|2024-11-20 08:02:30|1448.63|1442.73|1448.48|1442.58|1448.65|1442.75|1448.48|1442.58|15
1732089760000|2024-11-20 08:02:40|1448.51|1442.61|1448.75|1442.85|1448.75|1442.85|1448.51|1442.61|10
1732089770000|2024-11-20 08:02:50|1448.85|1442.95|1448.58|1442.68|1448.95|1443.05|1448.58|1442.68|21
1732089780000|2024-11-20 08:03:00|1448.53|1442.63|1447.5|1441.6|1448.53|1442.63|1447.45|1441.55|21
1732089790000|2024-11-20 08:03:10|1447.55|1441.65|1446.27|1440.37|1447.58|1441.68|1446.21|1440.31|16
1732089800000|2024-11-20 08:03:20|1446.22|1440.32|1445.57|1439.67|1446.55|1440.65|1445.57|1439.67|24
1732089810000|2024-11-20 08:03:30|1445.55|1439.65|1445.53|1439.63|1445.62|1439.72|1445.25|1439.35|26
1732089820000|2024-11-20 08:03:40|1445.6|1439.7|1445.6|1439.7|1445.62|1439.72|1445.57|1439.67|16
1732089830000|2024-11-20 08:03:50|1445.57|1439.67|1444.65|1438.75|1445.57|1439.67|1444.65|1438.75|25
1732089840000|2024-11-20 08:04:00|1444.73|1438.83|1445.55|1439.65|1445.78|1439.88|1444.65|1438.75|21
1732089850000|2024-11-20 08:04:10|1446.17|1440.27|1446.51|1440.61|1446.8|1440.9|1446.13|1440.23|20
1732089860000|2024-11-20 08:04:20|1446.54|1440.64|1447.62|1441.72|1447.75|1441.85|1446.54|1440.64|24
1732089870000|2024-11-20 08:04:30|1447.6|1441.7|1448.03|1442.13|1448.51|1442.61|1447.48|1441.58|24
1732089880000|2024-11-20 08:04:40|1447.95|1442.05|1448.95|1443.05|1449.05|1443.15|1447.88|1441.98|17
1732089890000|2024-11-20 08:04:50|1449|1443.1|1448.64|1442.74|1449|1443.1|1448.64|1442.74|7
1732089900000|2024-11-20 08:05:00|1448.53|1442.63|1446.68|1440.78|1448.53|1442.63|1446.68|1440.78|24
1732089910000|2024-11-20 08:05:10|1446.75|1440.85|1447.62|1441.72|1447.78|1441.88|1446.73|1440.83|22
1732089920000|2024-11-20 08:05:20|1447.85|1441.95|1448.9|1443|1449.05|1443.15|1447.85|1441.95|19
1732089930000|2024-11-20 08:05:30|1448.8|1442.9|1448.7|1442.8|1449.13|1443.23|1448.65|1442.75|20
1732089940000|2024-11-20 08:05:40|1448.75|1442.85|1448.05|1442.15|1448.8|1442.9|1447.93|1442.03|17
1732089950000|2024-11-20 08:05:50|1448.08|1442.18|1448.58|1442.68|1448.58|1442.68|1448.08|1442.18|14
1732089960000|2024-11-20 08:06:00|1448.55|1442.65|1449|1443.1|1449.55|1443.65|1448.55|1442.65|25
1732089970000|2024-11-20 08:06:10|1449.08|1443.18|1449.54|1443.64|1449.58|1443.68|1449|1443.1|16
1732089980000|2024-11-20 08:06:20|1449.56|1443.66|1449.04|1443.14|1449.6|1443.7|1449.03|1443.13|14
1732089990000|2024-11-20 08:06:30|1449.02|1443.12|1449.98|1444.08|1450.08|1444.18|1448.94|1443.04|22
1732090000000|2024-11-20 08:06:40|1450|1444.1|1449.95|1444.05|1450.05|1444.15|1449.48|1443.58|24
1732090010000|2024-11-20 08:06:50|1450|1444.1|1448.81|1442.91|1450|1444.1|1448.8|1442.9|18
1732090020000|2024-11-20 08:07:00|1448.8|1442.9|1449.03|1443.13|1449.5|1443.6|1448.76|1442.86|24
1732090030000|2024-11-20 08:07:10|1449.08|1443.18|1449.55|1443.65|1449.88|1443.98|1449.03|1443.13|20
1732090040000|2024-11-20 08:07:20|1449.58|1443.68|1449.53|1443.63|1449.61|1443.71|1449.03|1443.13|25
1732090050000|2024-11-20 08:07:30|1449.58|1443.68|1449.54|1443.64|1449.62|1443.72|1449.42|1443.52|16
1732090060000|2024-11-20 08:07:40|1449.48|1443.58|1449.56|1443.66|1449.56|1443.66|1449.48|1443.58|10
1732090070000|2024-11-20 08:07:50|1449.54|1443.64|1449.51|1443.61|1449.58|1443.68|1449.48|1443.58|11
1732090080000|2024-11-20 08:08:00|1449.48|1443.58|1449.55|1443.65|1449.6|1443.7|1449.43|1443.53|12
1732090090000|2024-11-20 08:08:10|1449.5|1443.6|1449.45|1443.55|1449.58|1443.68|1449.43|1443.53|15
1732090100000|2024-11-20 08:08:20|1449.13|1443.23|1449.46|1443.56|1449.55|1443.65|1449.05|1443.15|23
1732090110000|2024-11-20 08:08:30|1449.54|1443.64|1449.62|1443.72|1449.62|1443.72|1449.45|1443.55|15
1732090120000|2024-11-20 08:08:40|1449.6|1443.7|1449.8|1443.9|1449.85|1443.95|1449.58|1443.68|11
1732090130000|2024-11-20 08:08:50|1449.75|1443.85|1449.55|1443.65|1449.75|1443.85|1449.47|1443.57|5
1732090140000|2024-11-20 08:09:00|1449.52|1443.62|1449.72|1443.82|1449.72|1443.82|1449.5|1443.6|20
1732090150000|2024-11-20 08:09:10|1449.67|1443.77|1449.8|1443.9|1449.9|1444|1449.62|1443.72|15
1732090160000|2024-11-20 08:09:20|1449.85|1443.95|1449.9|1444|1450.05|1444.15|1449.75|1443.85|15
1732090170000|2024-11-20 08:09:30|1449.95|1444.05|1450|1444.1|1450|1444.1|1449.9|1444|6
1732090180000|2024-11-20 08:09:40|1449.95|1444.05|1450.05|1444.15|1450.05|1444.15|1449.95|1444.05|8
1732090190000|2024-11-20 08:09:50|1450|1444.1|1450|1444.1|1450.1|1444.2|1449.95|1444.05|22
1732090200000|2024-11-20 08:10:00|1450.05|1444.15|1450.37|1444.47|1450.48|1444.58|1450.05|1444.15|15
1732090210000|2024-11-20 08:10:10|1450|1444.1|1450.3|1444.4|1450.48|1444.58|1449.98|1444.08|22
1732090220000|2024-11-20 08:10:20|1450.25|1444.35|1449.98|1444.08|1450.51|1444.61|1449.95|1444.05|22
1732090230000|2024-11-20 08:10:30|1450|1444.1|1449.9|1444|1450.1|1444.2|1449.77|1443.87|10
1732090240000|2024-11-20 08:10:40|1450|1444.1|1450.51|1444.61|1450.54|1444.64|1449.9|1444|24
1732090250000|2024-11-20 08:10:50|1450.21|1444.31|1450|1444.1|1450.21|1444.31|1449.93|1444.03|16
1732090260000|2024-11-20 08:11:00|1450.02|1444.12|1450.08|1444.18|1450.54|1444.64|1450.02|1444.12|21
1732090270000|2024-11-20 08:11:10|1450.1|1444.2|1450.15|1444.25|1450.58|1444.68|1450.1|1444.2|28
1732090280000|2024-11-20 08:11:20|1450.13|1444.23|1449.95|1444.05|1450.15|1444.25|1449.58|1443.68|13
1732090290000|2024-11-20 08:11:30|1450|1444.1|1449.33|1443.43|1450|1444.1|1449.08|1443.18|25
1732090300000|2024-11-20 08:11:40|1449.34|1443.44|1448.8|1442.9|1449.41|1443.51|1448.55|1442.65|21
1732090310000|2024-11-20 08:11:50|1448.75|1442.85|1447.19|1441.29|1448.8|1442.9|1446.7|1440.8|29
1732090320000|2024-11-20 08:12:00|1447.13|1441.23|1446.51|1440.61|1447.7|1441.8|1445.9|1440|29
1732090330000|2024-11-20 08:12:10|1446.48|1440.58|1446.05|1440.15|1446.48|1440.58|1445.9|1440|16
1732090340000|2024-11-20 08:12:20|1446.2|1440.3|1446.95|1441.05|1446.95|1441.05|1446.2|1440.3|19
1732090350000|2024-11-20 08:12:30|1447|1441.1|1447|1441.1|1447.17|1441.27|1447|1441.1|14
1732090360000|2024-11-20 08:12:40|1447.1|1441.2|1445.83|1439.93|1447.1|1441.2|1445.83|1439.93|16
1732090370000|2024-11-20 08:12:50|1445.85|1439.95|1447.05|1441.15|1447.05|1441.15|1445.78|1439.88|20
1732090380000|2024-11-20 08:13:00|1447|1441.1|1446.83|1440.93|1447|1441.1|1446.67|1440.77|16
1732090390000|2024-11-20 08:13:10|1447.28|1441.38|1447.33|1441.43|1447.7|1441.8|1447.24|1441.34|18
1732090400000|2024-11-20 08:13:20|1447.28|1441.38|1446.13|1440.23|1447.28|1441.38|1446.12|1440.22|19
1732090410000|2024-11-20 08:13:30|1446.1|1440.2|1446.67|1440.77|1446.9|1441|1446.03|1440.13|21
1732090420000|2024-11-20 08:13:40|1446.59|1440.69|1447.54|1441.64|1447.69|1441.79|1446.59|1440.69|17
1732090430000|2024-11-20 08:13:50|1447.56|1441.66|1447.26|1441.36|1447.56|1441.66|1447.21|1441.31|9
1732090440000|2024-11-20 08:14:00|1447.33|1441.43|1447.62|1441.72|1448|1442.1|1447.33|1441.43|20
1732090450000|2024-11-20 08:14:10|1447.63|1441.73|1448.09|1442.19|1448.09|1442.19|1447.53|1441.63|17
1732090460000|2024-11-20 08:14:20|1448.05|1442.15|1449.58|1443.68|1449.85|1443.95|1448.05|1442.15|21
1732090470000|2024-11-20 08:14:30|1449.51|1443.61|1450.15|1444.25|1450.38|1444.48|1449.51|1443.61|23
1732090480000|2024-11-20 08:14:40|1450.13|1444.23|1450.2|1444.3|1450.39|1444.49|1450.08|1444.18|32
1732090490000|2024-11-20 08:14:50|1450.18|1444.28|1450.18|1444.28|1450.35|1444.45|1449.97|1444.07|30
1732090500000|2024-11-20 08:15:00|1450.15|1444.25|1450.48|1444.58|1450.48|1444.58|1450.05|1444.15|20
1732090510000|2024-11-20 08:15:10|1450.45|1444.55|1450.45|1444.55|1450.55|1444.65|1450.11|1444.21|21
1732090520000|2024-11-20 08:15:20|1450.43|1444.53|1450.54|1444.64|1450.58|1444.68|1450.08|1444.18|28
1732090530000|2024-11-20 08:15:30|1450.56|1444.66|1453.3|1447.4|1453.3|1447.4|1450.55|1444.65|24
1732090540000|2024-11-20 08:15:40|1453.28|1447.38|1454.58|1448.68|1454.7|1448.8|1453.28|1447.38|24
1732090550000|2024-11-20 08:15:50|1454.61|1448.71|1454.55|1448.65|1454.8|1448.9|1454.43|1448.53|21
1732090560000|2024-11-20 08:16:00|1455.4|1449.5|1456.75|1450.85|1456.79|1450.89|1455.4|1449.5|26
1732090570000|2024-11-20 08:16:10|1456.8|1450.9|1457.11|1451.21|1457.5|1451.6|1456.8|1450.9|28
1732090580000|2024-11-20 08:16:20|1457.14|1451.24|1456.99|1451.09|1457.58|1451.68|1456.88|1450.98|23
1732090590000|2024-11-20 08:16:30|1456.95|1451.05|1456.75|1450.85|1456.97|1451.07|1456.73|1450.83|28
1732090600000|2024-11-20 08:16:40|1456.7|1450.8|1457.4|1451.5|1457.45|1451.55|1455.74|1449.84|31
1732090610000|2024-11-20 08:16:50|1457.45|1451.55|1457.88|1451.98|1458|1452.1|1456.85|1450.95|11
1732090620000|2024-11-20 08:17:00|1457.9|1452|1457.88|1451.98|1458|1452.1|1457.69|1451.79|18
1732090630000|2024-11-20 08:17:10|1457.83|1451.93|1458.86|1452.96|1459.25|1453.35|1457.7|1451.8|22
1732090640000|2024-11-20 08:17:20|1458.84|1452.94|1457.8|1451.9|1458.95|1453.05|1457.7|1451.8|26
1732090650000|2024-11-20 08:17:30|1457.79|1451.89|1457.51|1451.61|1457.95|1452.05|1457.46|1451.56|28
1732090660000|2024-11-20 08:17:40|1457.43|1451.53|1456.91|1451.01|1457.85|1451.95|1456.91|1451.01|25
1732090670000|2024-11-20 08:17:50|1456.93|1451.03|1457.95|1452.05|1458|1452.1|1456.91|1451.01|22
1732090680000|2024-11-20 08:18:00|1457.9|1452|1457.02|1451.12|1457.9|1452|1456.98|1451.08|20
1732090690000|2024-11-20 08:18:10|1457.21|1451.31|1457.79|1451.89|1457.8|1451.9|1457.21|1451.31|21
1732090700000|2024-11-20 08:18:20|1457.81|1451.91|1457.94|1452.04|1457.98|1452.08|1457.81|1451.91|5
1732090710000|2024-11-20 08:18:30|1457.98|1452.08|1458.85|1452.95|1458.85|1452.95|1457.9|1452|18
1732090720000|2024-11-20 08:18:40|1458.9|1453|1458.48|1452.58|1458.9|1453|1458.48|1452.58|12
1732090730000|2024-11-20 08:18:50|1458.51|1452.61|1457.3|1451.4|1458.51|1452.61|1457.3|1451.4|26
1732090740000|2024-11-20 08:19:00|1457.35|1451.45|1457.4|1451.5|1457.75|1451.85|1457.35|1451.45|28
1732090750000|2024-11-20 08:19:10|1457.45|1451.55|1457.8|1451.9|1458.05|1452.15|1457.45|1451.55|18
1732090760000|2024-11-20 08:19:20|1457.85|1451.95|1457.58|1451.68|1457.85|1451.95|1457.45|1451.55|17
1732090770000|2024-11-20 08:19:30|1457.57|1451.67|1457.5|1451.6|1457.6|1451.7|1457.48|1451.58|19
1732090780000|2024-11-20 08:19:40|1456.81|1450.91|1456.48|1450.58|1456.95|1451.05|1456.48|1450.58|20
1732090790000|2024-11-20 08:19:50|1456.51|1450.61|1455.85|1449.95|1456.56|1450.66|1455.85|1449.95|17
1732090800000|2024-11-20 08:20:00|1455.9|1450|1456.05|1450.15|1456.1|1450.2|1455.7|1449.8|19
1732090810000|2024-11-20 08:20:10|1455.75|1449.85|1455.9|1450|1456.05|1450.15|1455.65|1449.75|19
1732090820000|2024-11-20 08:20:20|1455.8|1449.9|1455.8|1449.9|1455.9|1450|1455.63|1449.73|7
1732090830000|2024-11-20 08:20:30|1455.78|1449.88|1455.43|1449.53|1455.8|1449.9|1455.04|1449.14|33
1732090840000|2024-11-20 08:20:40|1455.85|1449.95|1456.8|1450.9|1457.14|1451.24|1455.85|1449.95|21
1732090850000|2024-11-20 08:20:50|1456.88|1450.98|1456.7|1450.8|1456.95|1451.05|1456.65|1450.75|15
1732090860000|2024-11-20 08:21:00|1456.68|1450.78|1457.24|1451.34|1457.45|1451.55|1456.68|1450.78|27
1732090870000|2024-11-20 08:21:10|1456.89|1450.99|1457.15|1451.25|1457.15|1451.25|1456.55|1450.65|20
1732090880000|2024-11-20 08:21:20|1456.8|1450.9|1457.05|1451.15|1457.1|1451.2|1456.75|1450.85|8
1732090890000|2024-11-20 08:21:30|1457|1451.1|1456.49|1450.59|1457|1451.1|1456.49|1450.59|16
1732090900000|2024-11-20 08:21:40|1456.51|1450.61|1456.64|1450.74|1456.85|1450.95|1455.7|1449.8|19
1732090910000|2024-11-20 08:21:50|1456.6|1450.7|1456.54|1450.64|1456.64|1450.74|1456.3|1450.4|16
1732090920000|2024-11-20 08:22:00|1456.56|1450.66|1456.63|1450.73|1456.9|1451|1456.56|1450.66|22
1732090930000|2024-11-20 08:22:10|1456.6|1450.7|1456.9|1451|1457|1451.1|1456.51|1450.61|13
1732090940000|2024-11-20 08:22:20|1456.95|1451.05|1456.39|1450.49|1457|1451.1|1456.25|1450.35|21
1732090950000|2024-11-20 08:22:30|1456.45|1450.55|1455.42|1449.52|1456.45|1450.55|1454.89|1448.99|21
1732090960000|2024-11-20 08:22:40|1455.4|1449.5|1454.68|1448.78|1455.41|1449.51|1454.65|1448.75|24
1732090970000|2024-11-20 08:22:50|1454.65|1448.75|1454.58|1448.68|1454.79|1448.89|1454.53|1448.63|21
1732090980000|2024-11-20 08:23:00|1454.53|1448.63|1455.43|1449.53|1455.43|1449.53|1454.53|1448.63|14
1732090990000|2024-11-20 08:23:10|1455.45|1449.55|1455.55|1449.65|1455.7|1449.8|1455.43|1449.53|20
1732091000000|2024-11-20 08:23:20|1455.53|1449.63|1455.08|1449.18|1455.55|1449.65|1455.08|1449.18|19
1732091010000|2024-11-20 08:23:30|1455.1|1449.2|1454.75|1448.85|1455.1|1449.2|1454.49|1448.59|21
1732091020000|2024-11-20 08:23:40|1454.82|1448.92|1456.05|1450.15|1456.05|1450.15|1454.73|1448.83|24
1732091030000|2024-11-20 08:23:50|1456.26|1450.36|1455.87|1449.97|1456.3|1450.4|1455.87|1449.97|16
1732091040000|2024-11-20 08:24:00|1455.91|1450.01|1456.81|1450.91|1457.37|1451.47|1455.9|1450|21
1732091050000|2024-11-20 08:24:10|1456.85|1450.95|1455.89|1449.99|1457.15|1451.25|1455.88|1449.98|24
1732091060000|2024-11-20 08:24:20|1456.36|1450.46|1455.65|1449.75|1456.58|1450.68|1455.65|1449.75|26
1732091070000|2024-11-20 08:24:30|1455.75|1449.85|1455.83|1449.93|1455.85|1449.95|1455.6|1449.7|16
1732091080000|2024-11-20 08:24:40|1455.7|1449.8|1454.54|1448.64|1455.7|1449.8|1454.54|1448.64|18
1732091090000|2024-11-20 08:24:50|1454.58|1448.68|1455.57|1449.67|1455.8|1449.9|1454.55|1448.65|22
1732091100000|2024-11-20 08:25:00|1455.9|1450|1455.6|1449.7|1456.25|1450.35|1455.6|1449.7|25
1732091110000|2024-11-20 08:25:10|1455.56|1449.66|1454.8|1448.9|1455.65|1449.75|1454.8|1448.9|19
1732091120000|2024-11-20 08:25:20|1454.9|1449|1456|1450.1|1456.05|1450.15|1454.9|1449|16
1732091130000|2024-11-20 08:25:30|1456.05|1450.15|1457.9|1452|1457.9|1452|1456.05|1450.15|29
1732091140000|2024-11-20 08:25:40|1457.6|1451.7|1457.28|1451.38|1457.6|1451.7|1456.7|1450.8|32
1732091150000|2024-11-20 08:25:50|1457.3|1451.4|1457.6|1451.7|1457.65|1451.75|1457.24|1451.34|26
1732091160000|2024-11-20 08:26:00|1457.58|1451.68|1457.11|1451.21|1457.62|1451.72|1457.11|1451.21|20
1732091170000|2024-11-20 08:26:10|1457.2|1451.3|1456.65|1450.75|1457.2|1451.3|1456.65|1450.75|21
1732091180000|2024-11-20 08:26:20|1456.77|1450.87|1456.85|1450.95|1456.85|1450.95|1456.65|1450.75|18
1732091190000|2024-11-20 08:26:30|1457.27|1451.37|1459.05|1453.15|1459.4|1453.5|1457.27|1451.37|16
1732091200000|2024-11-20 08:26:40|1458.81|1452.91|1458.88|1452.98|1458.88|1452.98|1458.73|1452.83|6
1732091210000|2024-11-20 08:26:50|1458.83|1452.93|1457.73|1451.83|1458.86|1452.96|1457.73|1451.83|24
1732091220000|2024-11-20 08:27:00|1457.75|1451.85|1459.65|1453.75|1459.9|1454|1457.73|1451.83|35
1732091230000|2024-11-20 08:27:10|1459.45|1453.55|1458.95|1453.05|1459.45|1453.55|1458.73|1452.83|20
1732091240000|2024-11-20 08:27:20|1459|1453.1|1459.15|1453.25|1459.75|1453.85|1458.79|1452.89|22
1732091250000|2024-11-20 08:27:30|1459.09|1453.19|1457.9|1452|1459.09|1453.19|1457.58|1451.68|29
1732091260000|2024-11-20 08:27:40|1457.85|1451.95|1457.74|1451.84|1458|1452.1|1457.23|1451.33|22
1732091270000|2024-11-20 08:27:50|1458|1452.1|1457.9|1452|1458|1452.1|1457.73|1451.83|11
1732091280000|2024-11-20 08:28:00|1458|1452.1|1459.65|1453.75|1459.65|1453.75|1458|1452.1|22
1732091290000|2024-11-20 08:28:10|1459.6|1453.7|1459.7|1453.8|1459.8|1453.9|1459.6|1453.7|11
1732091300000|2024-11-20 08:28:20|1459.75|1453.85|1460|1454.1|1460.05|1454.15|1459.75|1453.85|8
1732091310000|2024-11-20 08:28:30|1460.1|1454.2|1459.9|1454|1460.1|1454.2|1459.7|1453.8|13
1732091320000|2024-11-20 08:28:40|1460|1454.1|1460.05|1454.15|1460.05|1454.15|1459.9|1454|14
1732091330000|2024-11-20 08:28:50|1460.1|1454.2|1460.05|1454.15|1460.2|1454.3|1460.05|1454.15|10
1732091340000|2024-11-20 08:29:00|1460|1454.1|1459.65|1453.75|1460|1454.1|1459.6|1453.7|10
1732091350000|2024-11-20 08:29:10|1459.6|1453.7|1459.4|1453.5|1459.75|1453.85|1459.1|1453.2|16
1732091360000|2024-11-20 08:29:20|1459.3|1453.4|1458.65|1452.75|1459.35|1453.45|1458.65|1452.75|20
1732091370000|2024-11-20 08:29:30|1458.7|1452.8|1458.85|1452.95|1458.9|1453|1458.25|1452.35|17
1732091380000|2024-11-20 08:29:40|1458.8|1452.9|1458.85|1452.95|1458.9|1453|1458.75|1452.85|11
1732091390000|2024-11-20 08:29:50|1458.8|1452.9|1458.8|1452.9|1458.8|1452.9|1458.65|1452.75|11
1732091400000|2024-11-20 08:30:00|1458.75|1452.85|1459.1|1453.2|1459.1|1453.2|1458.65|1452.75|11
1732091410000|2024-11-20 08:30:10|1459.2|1453.3|1459.85|1453.95|1459.85|1453.95|1459.15|1453.25|16
1732091420000|2024-11-20 08:30:20|1459.75|1453.85|1459.75|1453.85|1459.75|1453.85|1459.65|1453.75|16
1732091430000|2024-11-20 08:30:30|1459.7|1453.8|1458.6|1452.7|1459.7|1453.8|1458.6|1452.7|11
1732091440000|2024-11-20 08:30:40|1458.1|1452.2|1458|1452.1|1458.1|1452.2|1457.05|1451.15|18
1732091450000|2024-11-20 08:30:50|1458.05|1452.15|1457.75|1451.85|1458.05|1452.15|1457.75|1451.85|7
1732091460000|2024-11-20 08:31:00|1457.8|1451.9|1457.05|1451.15|1457.8|1451.9|1456.95|1451.05|12
1732091470000|2024-11-20 08:31:10|1456.95|1451.05|1460.15|1454.25|1460.2|1454.3|1456.95|1451.05|26
1732091480000|2024-11-20 08:31:20|1460.1|1454.2|1459.85|1453.95|1460.15|1454.25|1459.55|1453.65|15
1732091490000|2024-11-20 08:31:30|1459.8|1453.9|1459.95|1454.05|1460.1|1454.2|1459.8|1453.9|10
1732091500000|2024-11-20 08:31:40|1460.2|1454.3|1459.2|1453.3|1460.2|1454.3|1459.2|1453.3|17
1732091510000|2024-11-20 08:31:50|1459.25|1453.35|1459.1|1453.2|1459.35|1453.45|1459|1453.1|16
1732091520000|2024-11-20 08:32:00|1458.9|1453|1459.7|1453.8|1459.75|1453.85|1458.9|1453|28
1732091530000|2024-11-20 08:32:10|1459.6|1453.7|1459.7|1453.8|1460.15|1454.25|1459.6|1453.7|16
1732091540000|2024-11-20 08:32:20|1459.6|1453.7|1459.1|1453.2|1459.75|1453.85|1458.9|1453|18
1732091550000|2024-11-20 08:32:30|1459.15|1453.25|1459.65|1453.75|1459.8|1453.9|1459.1|1453.2|16
1732091560000|2024-11-20 08:32:40|1459.6|1453.7|1459.55|1453.65|1459.8|1453.9|1459.55|1453.65|16
1732091570000|2024-11-20 08:32:50|1459.6|1453.7|1459.15|1453.25|1459.7|1453.8|1459.1|1453.2|14
1732091580000|2024-11-20 08:33:00|1459.2|1453.3|1458|1452.1|1459.2|1453.3|1458|1452.1|15
1732091590000|2024-11-20 08:33:10|1457.8|1451.9|1457.6|1451.7|1457.8|1451.9|1457.05|1451.15|15
1732091600000|2024-11-20 08:33:20|1457.55|1451.65|1457.65|1451.75|1457.75|1451.85|1457.25|1451.35|23
1732091610000|2024-11-20 08:33:30|1457.1|1451.2|1456.6|1450.7|1457.1|1451.2|1456.6|1450.7|9
1732091620000|2024-11-20 08:33:40|1456.55|1450.65|1456.65|1450.75|1456.65|1450.75|1456.05|1450.15|13
1732091630000|2024-11-20 08:33:50|1456.55|1450.65|1456.8|1450.9|1456.8|1450.9|1456.55|1450.65|13
1732091640000|2024-11-20 08:34:00|1456.75|1450.85|1456.55|1450.65|1457.1|1451.2|1456.55|1450.65|17
1732091650000|2024-11-20 08:34:10|1456.3|1450.4|1456.35|1450.45|1456.35|1450.45|1456.1|1450.2|19
1732091660000|2024-11-20 08:34:20|1456.6|1450.7|1456.7|1450.8|1456.8|1450.9|1456.6|1450.7|12
1732091670000|2024-11-20 08:34:30|1456.75|1450.85|1457.75|1451.85|1457.75|1451.85|1456.75|1450.85|14
1732091680000|2024-11-20 08:34:40|1457.6|1451.7|1457.2|1451.3|1457.6|1451.7|1457.1|1451.2|13
1732091690000|2024-11-20 08:34:50|1457.15|1451.25|1457.2|1451.3|1457.3|1451.4|1457.05|1451.15|14
1732091700000|2024-11-20 08:35:00|1457.4|1451.5|1458.9|1453|1458.9|1453|1457.4|1451.5|18
1732091710000|2024-11-20 08:35:10|1459|1453.1|1459.55|1453.65|1459.7|1453.8|1459|1453.1|17
1732091720000|2024-11-20 08:35:20|1459.6|1453.7|1460.15|1454.25|1460.15|1454.25|1459.55|1453.65|16
1732091730000|2024-11-20 08:35:30|1460.05|1454.15|1460.8|1454.9|1460.8|1454.9|1460|1454.1|9
1732091740000|2024-11-20 08:35:40|1460.9|1455|1461.55|1455.65|1461.65|1455.75|1460.75|1454.85|13
1732091750000|2024-11-20 08:35:50|1461.45|1455.55|1460.95|1455.05|1461.45|1455.55|1460.95|1455.05|21
1732091760000|2024-11-20 08:36:00|1460.9|1455|1460.55|1454.65|1460.9|1455|1460.55|1454.65|13
1732091770000|2024-11-20 08:36:10|1460.6|1454.7|1460.65|1454.75|1460.8|1454.9|1460.55|1454.65|20
1732091780000|2024-11-20 08:36:20|1460.7|1454.8|1460.65|1454.75|1460.75|1454.85|1460.55|1454.65|12
1732091790000|2024-11-20 08:36:30|1460.7|1454.8|1461.3|1455.4|1461.3|1455.4|1460.65|1454.75|15
1732091800000|2024-11-20 08:36:40|1461.35|1455.45|1461.7|1455.8|1461.7|1455.8|1461.15|1455.25|15
1732091810000|2024-11-20 08:36:50|1461.85|1455.95|1461.65|1455.75|1461.85|1455.95|1461.65|1455.75|3
1732091820000|2024-11-20 08:37:00|1461.6|1455.7|1461.55|1455.65|1461.6|1455.7|1461.55|1455.65|2
1732091830000|2024-11-20 08:37:10|1461.25|1455.35|1461.1|1455.2|1461.65|1455.75|1461.05|1455.15|18
1732091840000|2024-11-20 08:37:20|1461.05|1455.15|1461.1|1455.2|1461.1|1455.2|1460.95|1455.05|12
1732091850000|2024-11-20 08:37:30|1461.3|1455.4|1461.7|1455.8|1461.7|1455.8|1460.9|1455|19
1732091860000|2024-11-20 08:37:40|1461.6|1455.7|1461.7|1455.8|1461.7|1455.8|1461.55|1455.65|11
1732091870000|2024-11-20 08:37:50|1461.75|1455.85|1461.75|1455.85|1461.75|1455.85|1461.75|1455.85|1
1732091880000|2024-11-20 08:38:00|1461.85|1455.95|1462.6|1456.7|1462.6|1456.7|1461.85|1455.95|4
1732091890000|2024-11-20 08:38:10|1462.65|1456.75|1462.65|1456.75|1462.9|1457|1462.6|1456.7|9
1732091900000|2024-11-20 08:38:20|1462.6|1456.7|1462.55|1456.65|1462.8|1456.9|1462.55|1456.65|10
1732091910000|2024-11-20 08:38:30|1462.6|1456.7|1462|1456.1|1462.65|1456.75|1462|1456.1|25
1732091920000|2024-11-20 08:38:40|1461.95|1456.05|1462.05|1456.15|1462.15|1456.25|1461.95|1456.05|15
1732091930000|2024-11-20 08:38:50|1461.95|1456.05|1462|1456.1|1462.1|1456.2|1461.95|1456.05|18
1732091940000|2024-11-20 08:39:00|1462.1|1456.2|1462.9|1457|1462.9|1457|1462.1|1456.2|21
1732091950000|2024-11-20 08:39:10|1462.8|1456.9|1462.65|1456.75|1462.8|1456.9|1462|1456.1|17
1732091960000|2024-11-20 08:39:20|1462.1|1456.2|1462.25|1456.35|1462.65|1456.75|1462.1|1456.2|10
1732091970000|2024-11-20 08:39:30|1462.15|1456.25|1462.8|1456.9|1462.8|1456.9|1462.05|1456.15|21
1732091980000|2024-11-20 08:39:40|1462.7|1456.8|1462.6|1456.7|1462.7|1456.8|1462.55|1456.65|10
1732091990000|2024-11-20 08:39:50|1462.55|1456.65|1462|1456.1|1462.6|1456.7|1462|1456.1|12
1732092000000|2024-11-20 08:40:00|1461.95|1456.05|1462.65|1456.75|1462.65|1456.75|1461.9|1456|20
1732092010000|2024-11-20 08:40:10|1462.7|1456.8|1462.95|1457.05|1462.95|1457.05|1462.65|1456.75|13
1732092020000|2024-11-20 08:40:20|1463.3|1457.4|1464.1|1458.2|1464.1|1458.2|1463.3|1457.4|13
1732092030000|2024-11-20 08:40:30|1464.05|1458.15|1464.55|1458.65|1464.65|1458.75|1464.05|1458.15|9
1732092040000|2024-11-20 08:40:40|1464.4|1458.5|1464|1458.1|1464.46|1458.56|1463.93|1458.03|21
1732092050000|2024-11-20 08:40:50|1464.1|1458.2|1464.6|1458.7|1464.65|1458.75|1463.96|1458.06|25
1732092060000|2024-11-20 08:41:00|1464.45|1458.55|1464.57|1458.67|1464.7|1458.8|1464.15|1458.25|19
1732092070000|2024-11-20 08:41:10|1464.6|1458.7|1464.8|1458.9|1464.85|1458.95|1464.53|1458.63|28
1732092080000|2024-11-20 08:41:20|1464.75|1458.85|1464.65|1458.75|1464.8|1458.9|1464.65|1458.75|16
1732092090000|2024-11-20 08:41:30|1464.7|1458.8|1465.15|1459.25|1465.2|1459.3|1464.6|1458.7|16
1732092100000|2024-11-20 08:41:40|1465.2|1459.3|1465.05|1459.15|1465.2|1459.3|1464.95|1459.05|17
1732092110000|2024-11-20 08:41:50|1465.02|1459.12|1465.1|1459.2|1465.2|1459.3|1465.02|1459.12|16
1732092120000|2024-11-20 08:42:00|1465.05|1459.15|1464.3|1458.4|1465.05|1459.15|1464.05|1458.15|24
1732092130000|2024-11-20 08:42:10|1464.15|1458.25|1464.48|1458.58|1464.56|1458.66|1464.08|1458.18|22
1732092140000|2024-11-20 08:42:20|1464.49|1458.59|1464.15|1458.25|1464.5|1458.6|1464.05|1458.15|24
1732092150000|2024-11-20 08:42:30|1464.2|1458.3|1464.55|1458.65|1464.55|1458.65|1464|1458.1|21
1732092160000|2024-11-20 08:42:40|1464.5|1458.6|1464.58|1458.68|1464.58|1458.68|1464.18|1458.28|20
1732092170000|2024-11-20 08:42:50|1464.6|1458.7|1465.56|1459.66|1465.58|1459.68|1464.6|1458.7|12
1732092180000|2024-11-20 08:43:00|1465.5|1459.6|1465.47|1459.57|1465.58|1459.68|1465.28|1459.38|20
1732092190000|2024-11-20 08:43:10|1465.5|1459.6|1465.5|1459.6|1465.58|1459.68|1465.48|1459.58|17
1732092200000|2024-11-20 08:43:20|1465.36|1459.46|1465.1|1459.2|1465.51|1459.61|1464.95|1459.05|30
1732092210000|2024-11-20 08:43:30|1465.15|1459.25|1465.54|1459.64|1465.7|1459.8|1465.15|1459.25|19
1732092220000|2024-11-20 08:43:40|1465.49|1459.59|1465.54|1459.64|1465.54|1459.64|1465.46|1459.56|17
1732092230000|2024-11-20 08:43:50|1465.58|1459.68|1465.69|1459.79|1465.7|1459.8|1465.54|1459.64|12
1732092240000|2024-11-20 08:44:00|1465.64|1459.74|1465.7|1459.8|1465.7|1459.8|1465.64|1459.74|4
1732092250000|2024-11-20 08:44:10|1465.65|1459.75|1465.88|1459.98|1465.88|1459.98|1465.65|1459.75|8
1732092260000|2024-11-20 08:44:20|1465.83|1459.93|1466.55|1460.65|1466.7|1460.8|1465.83|1459.93|20
1732092270000|2024-11-20 08:44:30|1466.54|1460.64|1466.84|1460.94|1466.84|1460.94|1466.54|1460.64|27
1732092280000|2024-11-20 08:44:40|1466.7|1460.8|1466.89|1460.99|1466.89|1460.99|1466.59|1460.69|4
1732092290000|2024-11-20 08:44:50|1466.84|1460.94|1467.05|1461.15|1467.1|1461.2|1466.54|1460.64|14
1732092300000|2024-11-20 08:45:00|1467.1|1461.2|1467.61|1461.71|1467.62|1461.72|1467|1461.1|19
1732092310000|2024-11-20 08:45:10|1467.56|1461.66|1467.29|1461.39|1467.58|1461.68|1467.08|1461.18|22
1732092320000|2024-11-20 08:45:20|1467.54|1461.64|1467.02|1461.12|1467.75|1461.85|1467.02|1461.12|21
1732092330000|2024-11-20 08:45:30|1467.13|1461.23|1467.15|1461.25|1467.58|1461.68|1466.95|1461.05|29
1732092340000|2024-11-20 08:45:40|1467.1|1461.2|1466.85|1460.95|1467.1|1461.2|1466.85|1460.95|18
1732092350000|2024-11-20 08:45:50|1466.7|1460.8|1466|1460.1|1466.8|1460.9|1466|1460.1|29
1732092360000|2024-11-20 08:46:00|1466.05|1460.15|1466.65|1460.75|1467|1461.1|1466.05|1460.15|33
1732092370000|2024-11-20 08:46:10|1466.62|1460.72|1466.8|1460.9|1467|1461.1|1466.57|1460.67|29
1732092380000|2024-11-20 08:46:20|1466.79|1460.89|1466.5|1460.6|1466.8|1460.9|1465.58|1459.68|23
1732092390000|2024-11-20 08:46:30|1466.45|1460.55|1466.55|1460.65|1466.63|1460.73|1466.45|1460.55|24
1732092400000|2024-11-20 08:46:40|1466.58|1460.68|1467.4|1461.5|1467.54|1461.64|1466.45|1460.55|27
1732092410000|2024-11-20 08:46:50|1467.35|1461.45|1467.46|1461.56|1467.56|1461.66|1467.35|1461.45|19
1732092420000|2024-11-20 08:47:00|1467.45|1461.55|1467.56|1461.66|1467.58|1461.68|1467.38|1461.48|15
1732092430000|2024-11-20 08:47:10|1467.58|1461.68|1468.55|1462.65|1468.9|1463|1467.58|1461.68|28
1732092440000|2024-11-20 08:47:20|1468.58|1462.68|1468.94|1463.04|1469|1463.1|1468.58|1462.68|16
1732092450000|2024-11-20 08:47:30|1468.91|1463.01|1469.3|1463.4|1469.3|1463.4|1468.91|1463.01|24
1732092460000|2024-11-20 08:47:40|1469.16|1463.26|1469.56|1463.66|1469.58|1463.68|1469|1463.1|25
1732092470000|2024-11-20 08:47:50|1469.58|1463.68|1469.63|1463.73|1469.85|1463.95|1469.56|1463.66|27
1732092480000|2024-11-20 08:48:00|1469.62|1463.72|1468.95|1463.05|1469.7|1463.8|1468.53|1462.63|25
1732092490000|2024-11-20 08:48:10|1469.3|1463.4|1469.05|1463.15|1469.4|1463.5|1468.65|1462.75|25
1732092500000|2024-11-20 08:48:20|1469.15|1463.25|1469.41|1463.51|1469.7|1463.8|1468.84|1462.94|31
1732092510000|2024-11-20 08:48:30|1469.4|1463.5|1469.48|1463.58|1469.8|1463.9|1469.4|1463.5|29
1732092520000|2024-11-20 08:48:40|1469.38|1463.48|1467.73|1461.83|1469.38|1463.48|1467.73|1461.83|27
1732092530000|2024-11-20 08:48:50|1467.75|1461.85|1467.54|1461.64|1468.5|1462.6|1467.51|1461.61|27
1732092540000|2024-11-20 08:49:00|1467.52|1461.62|1467.9|1462|1468.45|1462.55|1467.51|1461.61|28
1732092550000|2024-11-20 08:49:10|1467.73|1461.83|1468.08|1462.18|1468.28|1462.38|1467.1|1461.2|32
1732092560000|2024-11-20 08:49:20|1468.05|1462.15|1468.55|1462.65|1468.7|1462.8|1467.74|1461.84|33
1732092570000|2024-11-20 08:49:30|1468.54|1462.64|1468.55|1462.65|1468.8|1462.9|1468.49|1462.59|17
1732092580000|2024-11-20 08:49:40|1468.58|1462.68|1467.95|1462.05|1468.6|1462.7|1467.65|1461.75|24
1732092590000|2024-11-20 08:49:50|1468.05|1462.15|1468.63|1462.73|1468.66|1462.76|1468.05|1462.15|25
1732092600000|2024-11-20 08:50:00|1468.6|1462.7|1468.48|1462.58|1468.6|1462.7|1468.44|1462.54|13
1732092610000|2024-11-20 08:50:10|1468.47|1462.57|1468.55|1462.65|1468.58|1462.68|1468.47|1462.57|14
1732092620000|2024-11-20 08:50:20|1468.54|1462.64|1468.58|1462.68|1468.6|1462.7|1468.15|1462.25|26
1732092630000|2024-11-20 08:50:30|1468.51|1462.61|1468.75|1462.85|1469.2|1463.3|1468.5|1462.6|30
1732092640000|2024-11-20 08:50:40|1469.1|1463.2|1469.62|1463.72|1469.8|1463.9|1469.1|1463.2|12
1732092650000|2024-11-20 08:50:50|1469.63|1463.73|1469.85|1463.95|1470.2|1464.3|1469.63|1463.73|21
1732092660000|2024-11-20 08:51:00|1469.9|1464|1470.38|1464.48|1470.4|1464.5|1469.9|1464|14
1732092670000|2024-11-20 08:51:10|1469.8|1463.9|1470.45|1464.55|1470.45|1464.55|1469.65|1463.75|16
1732092680000|2024-11-20 08:51:20|1470.55|1464.65|1470.74|1464.84|1471|1465.1|1470.55|1464.65|3
1732092690000|2024-11-20 08:51:30|1470.82|1464.92|1471.2|1465.3|1471.54|1465.64|1470.65|1464.75|29
1732092700000|2024-11-20 08:51:40|1471.25|1465.35|1471.08|1465.18|1471.6|1465.7|1470.7|1464.8|32
1732092710000|2024-11-20 08:51:50|1470.7|1464.8|1470.45|1464.55|1471|1465.1|1470.3|1464.4|22
1732092720000|2024-11-20 08:52:00|1470.48|1464.58|1470.59|1464.69|1470.63|1464.73|1470.48|1464.58|24
1732092730000|2024-11-20 08:52:10|1470.67|1464.77|1470.65|1464.75|1470.68|1464.78|1470.55|1464.65|24
1732092740000|2024-11-20 08:52:20|1470.67|1464.77|1471.4|1465.5|1471.45|1465.55|1470.65|1464.75|16
1732092750000|2024-11-20 08:52:30|1471.39|1465.49|1470.54|1464.64|1471.4|1465.5|1470.54|1464.64|20
1732092760000|2024-11-20 08:52:40|1470.55|1464.65|1471.2|1465.3|1471.4|1465.5|1470.53|1464.63|16
1732092770000|2024-11-20 08:52:50|1471.44|1465.54|1471.42|1465.52|1471.49|1465.59|1471.42|1465.52|17
1732092780000|2024-11-20 08:53:00|1471.33|1465.43|1471.6|1465.7|1471.65|1465.75|1471.1|1465.2|18
1732092790000|2024-11-20 08:53:10|1471.58|1465.68|1471.48|1465.58|1471.75|1465.85|1471.48|1465.58|13
1732092800000|2024-11-20 08:53:20|1471.51|1465.61|1471.63|1465.73|1471.65|1465.75|1471.43|1465.53|14
1732092810000|2024-11-20 08:53:30|1471.62|1465.72|1471.58|1465.68|1471.8|1465.9|1471.55|1465.65|17
1732092820000|2024-11-20 08:53:40|1471.56|1465.66|1471.75|1465.85|1471.81|1465.91|1471.56|1465.66|11
1732092830000|2024-11-20 08:53:50|1471.77|1465.87|1472.35|1466.45|1472.44|1466.54|1471.75|1465.85|14
1732092840000|2024-11-20 08:54:00|1472.4|1466.5|1471.9|1466|1472.51|1466.61|1471.7|1465.8|24
1732092850000|2024-11-20 08:54:10|1471.85|1465.95|1472.2|1466.3|1472.48|1466.58|1471.75|1465.85|30
1732092860000|2024-11-20 08:54:20|1471.9|1466|1471.43|1465.53|1471.9|1466|1471.38|1465.48|11
1732092870000|2024-11-20 08:54:30|1471.45|1465.55|1470.48|1464.58|1471.5|1465.6|1470.48|1464.58|19
1732092880000|2024-11-20 08:54:40|1470.45|1464.55|1469.55|1463.65|1470.5|1464.6|1469.46|1463.56|22
1732092890000|2024-11-20 08:54:50|1469.5|1463.6|1470|1464.1|1470.08|1464.18|1469.45|1463.55|20
1732092900000|2024-11-20 08:55:00|1469.95|1464.05|1470.05|1464.15|1470.05|1464.15|1469.51|1463.61|25
1732092910000|2024-11-20 08:55:10|1469.95|1464.05|1469.52|1463.62|1469.95|1464.05|1469.5|1463.6|22
1732092920000|2024-11-20 08:55:20|1469.5|1463.6|1469.1|1463.2|1469.54|1463.64|1469.05|1463.15|23
1732092930000|2024-11-20 08:55:30|1469|1463.1|1468.35|1462.45|1469.1|1463.2|1468.25|1462.35|24
1732092940000|2024-11-20 08:55:40|1468.45|1462.55|1468.51|1462.61|1468.54|1462.64|1468.4|1462.5|26
1732092950000|2024-11-20 08:55:50|1468.53|1462.63|1468.55|1462.65|1468.6|1462.7|1468.49|1462.59|18
1732092960000|2024-11-20 08:56:00|1468.56|1462.66|1467.5|1461.6|1468.6|1462.7|1467.48|1461.58|27
1732092970000|2024-11-20 08:56:10|1467.48|1461.58|1467.55|1461.65|1467.61|1461.71|1467.46|1461.56|19
1732092980000|2024-11-20 08:56:20|1467.58|1461.68|1466.9|1461|1467.58|1461.68|1466.9|1461|17
1732092990000|2024-11-20 08:56:30|1466.95|1461.05|1468.25|1462.35|1468.46|1462.56|1466.9|1461|25
1732093000000|2024-11-20 08:56:40|1468.51|1462.61|1467.81|1461.91|1468.51|1462.61|1467.73|1461.83|22
1732093010000|2024-11-20 08:56:50|1467.91|1462.01|1467.9|1462|1468|1462.1|1467.6|1461.7|22
1732093020000|2024-11-20 08:57:00|1467.85|1461.95|1467.9|1462|1468|1462.1|1467.51|1461.61|27
1732093030000|2024-11-20 08:57:10|1468|1462.1|1468.25|1462.35|1468.55|1462.65|1468|1462.1|20
1732093040000|2024-11-20 08:57:20|1468.45|1462.55|1468.68|1462.78|1468.8|1462.9|1468.39|1462.49|21
1732093050000|2024-11-20 08:57:30|1468.7|1462.8|1467.48|1461.58|1468.7|1462.8|1467.3|1461.4|23
1732093060000|2024-11-20 08:57:40|1467.45|1461.55|1467.45|1461.55|1467.54|1461.64|1466.75|1460.85|28
1732093070000|2024-11-20 08:57:50|1467.43|1461.53|1466.62|1460.72|1467.45|1461.55|1466.56|1460.66|29
1732093080000|2024-11-20 08:58:00|1466.75|1460.85|1465.7|1459.8|1466.75|1460.85|1465.25|1459.35|27
1732093090000|2024-11-20 08:58:10|1465.65|1459.75|1466.45|1460.55|1466.45|1460.55|1465.55|1459.65|22
1732093100000|2024-11-20 08:58:20|1466.48|1460.58|1466.45|1460.55|1466.85|1460.95|1466.42|1460.52|13
1732093110000|2024-11-20 08:58:30|1466.48|1460.58|1466.43|1460.53|1466.48|1460.58|1466.4|1460.5|12
1732093120000|2024-11-20 08:58:40|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.39|1460.49|10
1732093130000|2024-11-20 08:58:50|1465.65|1459.75|1465.65|1459.75|1465.65|1459.75|1465.65|1459.75|1
1732093140000|2024-11-20 08:59:00|1465.7|1459.8|1465.65|1459.75|1466|1460.1|1465.65|1459.75|17
1732093150000|2024-11-20 08:59:10|1465.6|1459.7|1464.7|1458.8|1465.6|1459.7|1464.65|1458.75|10
1732093160000|2024-11-20 08:59:20|1464.65|1458.75|1465.7|1459.8|1465.7|1459.8|1464.6|1458.7|17
1732093170000|2024-11-20 08:59:30|1465.75|1459.85|1465.95|1460.05|1466|1460.1|1465.7|1459.8|16
1732093180000|2024-11-20 08:59:40|1466|1460.1|1465.9|1460|1466|1460.1|1465.75|1459.85|8
1732093190000|2024-11-20 08:59:50|1465.85|1459.95|1465.95|1460.05|1466|1460.1|1465.85|1459.95|9
1732093200000|2024-11-20 09:00:00|1465.9|1460|1465.55|1459.65|1466|1460.1|1465.55|1459.65|22
1732093210000|2024-11-20 09:00:10|1465.25|1459.35|1465.65|1459.75|1465.65|1459.75|1464.6|1458.7|19
1732093220000|2024-11-20 09:00:20|1465.6|1459.7|1464.6|1458.7|1465.6|1459.7|1464.6|1458.7|12
1732093230000|2024-11-20 09:00:30|1464.65|1458.75|1464.15|1458.25|1464.65|1458.75|1463.95|1458.05|16
1732093240000|2024-11-20 09:00:40|1464.1|1458.2|1464.55|1458.65|1464.6|1458.7|1464.1|1458.2|15
1732093250000|2024-11-20 09:00:50|1464.6|1458.7|1464.55|1458.65|1464.6|1458.7|1464.55|1458.65|4
1732093260000|2024-11-20 09:01:00|1464.45|1458.55|1464.25|1458.35|1464.55|1458.65|1464.25|1458.35|6
1732093270000|2024-11-20 09:01:10|1464.3|1458.4|1464.6|1458.7|1464.65|1458.75|1464|1458.1|12
1732093280000|2024-11-20 09:01:20|1464.65|1458.75|1464.8|1458.9|1464.8|1458.9|1464.6|1458.7|15
1732093290000|2024-11-20 09:01:30|1464.75|1458.85|1464.95|1459.05|1465.05|1459.15|1464.6|1458.7|13
1732093300000|2024-11-20 09:01:40|1464.85|1458.95|1464.55|1458.65|1464.85|1458.95|1464.55|1458.65|4
1732093310000|2024-11-20 09:01:50|1464.65|1458.75|1464.8|1458.9|1464.9|1459|1464.55|1458.65|9
1732093320000|2024-11-20 09:02:00|1464.85|1458.95|1464.95|1459.05|1465.45|1459.55|1464.85|1458.95|13
1732093330000|2024-11-20 09:02:10|1464.9|1459|1466.05|1460.15|1466.35|1460.45|1464.9|1459|20
1732093340000|2024-11-20 09:02:20|1466|1460.1|1466.35|1460.45|1466.35|1460.45|1466|1460.1|5
1732093350000|2024-11-20 09:02:30|1466.85|1460.95|1467.9|1462|1467.9|1462|1466.85|1460.95|12
1732093360000|2024-11-20 09:02:40|1467.85|1461.95|1468.55|1462.65|1468.55|1462.65|1467.75|1461.85|10
1732093370000|2024-11-20 09:02:50|1468.65|1462.75|1468.85|1462.95|1468.85|1462.95|1468.55|1462.65|14
1732093380000|2024-11-20 09:03:00|1468.9|1463|1468.55|1462.65|1468.9|1463|1468.55|1462.65|15
1732093390000|2024-11-20 09:03:10|1468.6|1462.7|1468.65|1462.75|1468.75|1462.85|1468.6|1462.7|12
1732093400000|2024-11-20 09:03:20|1468.7|1462.8|1468.7|1462.8|1469.6|1463.7|1468.7|1462.8|16
1732093410000|2024-11-20 09:03:30|1468.65|1462.75|1468.35|1462.45|1468.65|1462.75|1467.75|1461.85|12
1732093420000|2024-11-20 09:03:40|1468.6|1462.7|1467.55|1461.65|1468.6|1462.7|1467.55|1461.65|10
1732093430000|2024-11-20 09:03:50|1467.65|1461.75|1467.65|1461.75|1467.75|1461.85|1467.55|1461.65|17
1732093440000|2024-11-20 09:04:00|1467.6|1461.7|1465.6|1459.7|1467.65|1461.75|1465.6|1459.7|13
1732093450000|2024-11-20 09:04:10|1465.55|1459.65|1466.7|1460.8|1466.85|1460.95|1465.55|1459.65|16
1732093460000|2024-11-20 09:04:20|1466.65|1460.75|1466.7|1460.8|1467.05|1461.15|1466.55|1460.65|20
1732093470000|2024-11-20 09:04:30|1466.75|1460.85|1466.35|1460.45|1466.75|1460.85|1466.05|1460.15|10
1732093480000|2024-11-20 09:04:40|1466.55|1460.65|1466.55|1460.65|1466.65|1460.75|1466.55|1460.65|7
1732093490000|2024-11-20 09:04:50|1466.25|1460.35|1465.75|1459.85|1466.3|1460.4|1465.75|1459.85|10
1732093500000|2024-11-20 09:05:00|1465.8|1459.9|1466.75|1460.85|1466.75|1460.85|1465.75|1459.85|12
1732093510000|2024-11-20 09:05:10|1466.7|1460.8|1467|1461.1|1467|1461.1|1466.65|1460.75|15
1732093520000|2024-11-20 09:05:20|1466.95|1461.05|1466.7|1460.8|1467.45|1461.55|1466.7|1460.8|11
1732093530000|2024-11-20 09:05:30|1466.9|1461|1467.4|1461.5|1467.4|1461.5|1466.85|1460.95|13
1732093540000|2024-11-20 09:05:40|1467|1461.1|1467.05|1461.15|1467.05|1461.15|1466.75|1460.85|9
1732093550000|2024-11-20 09:05:50|1467.1|1461.2|1466.65|1460.75|1467.4|1461.5|1466.65|1460.75|18
1732093560000|2024-11-20 09:06:00|1466.6|1460.7|1466|1460.1|1466.85|1460.95|1465.95|1460.05|14
1732093570000|2024-11-20 09:06:10|1466.05|1460.15|1466.05|1460.15|1466.05|1460.15|1465.65|1459.75|21
1732093580000|2024-11-20 09:06:20|1466|1460.1|1466.6|1460.7|1466.7|1460.8|1466|1460.1|12
1732093590000|2024-11-20 09:06:30|1466.55|1460.65|1466.65|1460.75|1466.75|1460.85|1466.55|1460.65|11
1732093600000|2024-11-20 09:06:40|1466.7|1460.8|1467.25|1461.35|1467.45|1461.55|1466.7|1460.8|19
1732093610000|2024-11-20 09:06:50|1467.45|1461.55|1466.46|1460.56|1467.45|1461.55|1466.42|1460.52|20
1732093620000|2024-11-20 09:07:00|1466.4|1460.5|1466.36|1460.46|1466.53|1460.63|1466.35|1460.45|20
1732093630000|2024-11-20 09:07:10|1466.38|1460.48|1466.41|1460.51|1466.62|1460.72|1466.38|1460.48|23
1732093640000|2024-11-20 09:07:20|1466.33|1460.43|1464.65|1458.75|1466.33|1460.43|1464.65|1458.75|22
1732093650000|2024-11-20 09:07:30|1464.6|1458.7|1464.54|1458.64|1464.62|1458.72|1464.5|1458.6|8
1732093660000|2024-11-20 09:07:40|1464.55|1458.65|1463.73|1457.83|1464.63|1458.73|1463.73|1457.83|32
1732093670000|2024-11-20 09:07:50|1463.65|1457.75|1463.1|1457.2|1463.95|1458.05|1462.7|1456.8|23
1732093680000|2024-11-20 09:08:00|1463.45|1457.55|1463.49|1457.59|1463.55|1457.65|1463.25|1457.35|24
1732093690000|2024-11-20 09:08:10|1463.51|1457.61|1462.46|1456.56|1463.51|1457.61|1462.45|1456.55|22
1732093700000|2024-11-20 09:08:20|1462.49|1456.59|1462.58|1456.68|1462.62|1456.72|1462.46|1456.56|24
1732093710000|2024-11-20 09:08:30|1462.63|1456.73|1463.49|1457.59|1463.6|1457.7|1462.62|1456.72|26
1732093720000|2024-11-20 09:08:40|1463.46|1457.56|1463.55|1457.65|1463.6|1457.7|1463.46|1457.56|20
1732093730000|2024-11-20 09:08:50|1463.56|1457.66|1463.63|1457.73|1464.15|1458.25|1463.56|1457.66|21
1732093740000|2024-11-20 09:09:00|1463.62|1457.72|1463.45|1457.55|1463.7|1457.8|1463.38|1457.48|22
1732093750000|2024-11-20 09:09:10|1463.4|1457.5|1462.53|1456.63|1463.4|1457.5|1462.53|1456.63|24
1732093760000|2024-11-20 09:09:20|1462.55|1456.65|1462.46|1456.56|1462.58|1456.68|1462.46|1456.56|23
1732093770000|2024-11-20 09:09:30|1462.45|1456.55|1462.98|1457.08|1463.01|1457.11|1462.45|1456.55|19
1732093780000|2024-11-20 09:09:40|1462.93|1457.03|1463|1457.1|1463.45|1457.55|1462.8|1456.9|24
1732093790000|2024-11-20 09:09:50|1463.05|1457.15|1462.95|1457.05|1463.45|1457.55|1462.75|1456.85|16
1732060800000|2024-11-20 00:00:00|1465.45|1459.55|1464.8|1458.9|1465.45|1459.55|1464.65|1458.75|6
1732060810000|2024-11-20 00:00:10|1464.85|1458.95|1464.75|1458.85|1465.45|1459.55|1464.65|1458.75|19
1732060820000|2024-11-20 00:00:20|1464.7|1458.8|1464.7|1458.8|1464.8|1458.9|1464.65|1458.75|15
1732060830000|2024-11-20 00:00:30|1464.75|1458.85|1464.65|1458.75|1465.45|1459.55|1464.65|1458.75|6
1732060840000|2024-11-20 00:00:40|1464.7|1458.8|1465.4|1459.5|1465.4|1459.5|1464.7|1458.8|3
1732060850000|2024-11-20 00:00:50|1465.25|1459.35|1465.25|1459.35|1465.25|1459.35|1465.25|1459.35|1
1732060860000|2024-11-20 00:01:00|1465.3|1459.4|1465.65|1459.75|1465.65|1459.75|1465.3|1459.4|3
1732060870000|2024-11-20 00:01:10|1465.7|1459.8|1465.65|1459.75|1465.7|1459.8|1465.65|1459.75|2
1732060880000|2024-11-20 00:01:20|1465.45|1459.55|1464.7|1458.8|1465.45|1459.55|1464.7|1458.8|6
1732060890000|2024-11-20 00:01:30|1464.2|1458.3|1463.8|1457.9|1464.2|1458.3|1463.7|1457.8|3
1732060900000|2024-11-20 00:01:40|1463.65|1457.75|1463.75|1457.85|1463.9|1458|1463.65|1457.75|18
1732060910000|2024-11-20 00:01:50|1463.65|1457.75|1463.75|1457.85|1463.75|1457.85|1463.65|1457.75|10
1732060920000|2024-11-20 00:02:00|1463.85|1457.95|1465.65|1459.75|1465.7|1459.8|1463.85|1457.95|15
1732060930000|2024-11-20 00:02:10|1466.45|1460.55|1466.65|1460.75|1466.65|1460.75|1466.45|1460.55|2
1732060940000|2024-11-20 00:02:20|1466.75|1460.85|1466.65|1460.75|1466.8|1460.9|1466.65|1460.75|4
1732060950000|2024-11-20 00:02:30|1466.45|1460.55|1464.65|1458.75|1466.45|1460.55|1464.65|1458.75|7
1732060960000|2024-11-20 00:02:40|1464.45|1458.55|1464.75|1458.85|1464.75|1458.85|1463.65|1457.75|13
1732060970000|2024-11-20 00:02:50|1464.7|1458.8|1465.5|1459.6|1465.5|1459.6|1464.65|1458.75|9
1732060980000|2024-11-20 00:03:00|1465.65|1459.75|1465.65|1459.75|1465.7|1459.8|1465.65|1459.75|5
1732060990000|2024-11-20 00:03:10|1465.45|1459.55|1464.65|1458.75|1465.45|1459.55|1464.65|1458.75|3
1732061000000|2024-11-20 00:03:20|1464.7|1458.8|1465.7|1459.8|1465.7|1459.8|1464.7|1458.8|16
1732061010000|2024-11-20 00:03:30|1465.25|1459.35|1464.25|1458.35|1465.25|1459.35|1464.25|1458.35|11
1732061020000|2024-11-20 00:03:40|1464.3|1458.4|1463.7|1457.8|1464.35|1458.45|1463.65|1457.75|7
1732061030000|2024-11-20 00:03:50|1463.75|1457.85|1463.8|1457.9|1463.85|1457.95|1463.65|1457.75|16
1732061040000|2024-11-20 00:04:00|1463.75|1457.85|1464.8|1458.9|1464.9|1459|1463.75|1457.85|17
1732061050000|2024-11-20 00:04:10|1464.75|1458.85|1464.65|1458.75|1464.9|1459|1464.65|1458.75|14
1732061060000|2024-11-20 00:04:20|1464.7|1458.8|1464.75|1458.85|1464.75|1458.85|1464.65|1458.75|10
1732061070000|2024-11-20 00:04:30|1464.65|1458.75|1464.75|1458.85|1464.9|1459|1464.65|1458.75|13
1732061080000|2024-11-20 00:04:40|1464.8|1458.9|1464.75|1458.85|1464.9|1459|1464.7|1458.8|14
1732061090000|2024-11-20 00:04:50|1464.8|1458.9|1464.7|1458.8|1464.8|1458.9|1464.7|1458.8|9
1732061100000|2024-11-20 00:05:00|1464.75|1458.85|1465.68|1459.78|1465.95|1460.05|1464.65|1458.75|30
1732061110000|2024-11-20 00:05:10|1465.7|1459.8|1465.6|1459.7|1466.35|1460.45|1465.45|1459.55|23
1732061120000|2024-11-20 00:05:20|1465.7|1459.8|1467.25|1461.35|1467.25|1461.35|1465.7|1459.8|22
1732061130000|2024-11-20 00:05:30|1467.4|1461.5|1467.65|1461.75|1467.83|1461.93|1467.4|1461.5|23
1732061140000|2024-11-20 00:05:40|1467.7|1461.8|1466.8|1460.9|1467.75|1461.85|1466.52|1460.62|25
1732061150000|2024-11-20 00:05:50|1466.75|1460.85|1466.8|1460.9|1466.8|1460.9|1466.55|1460.65|24
1732061160000|2024-11-20 00:06:00|1466.85|1460.95|1468.62|1462.72|1468.65|1462.75|1466.85|1460.95|29
1732061170000|2024-11-20 00:06:10|1468.54|1462.64|1466.75|1460.85|1468.54|1462.64|1466.75|1460.85|27
1732061180000|2024-11-20 00:06:20|1466.8|1460.9|1467.1|1461.2|1467.55|1461.65|1466.8|1460.9|13
1732061190000|2024-11-20 00:06:30|1467.43|1461.53|1466.73|1460.83|1467.43|1461.53|1466.45|1460.55|27
1732061200000|2024-11-20 00:06:40|1466.65|1460.75|1467.05|1461.15|1467.42|1461.52|1466.55|1460.65|29
1732061210000|2024-11-20 00:06:50|1467.1|1461.2|1466.58|1460.68|1467.4|1461.5|1466.56|1460.66|29
1732061220000|2024-11-20 00:07:00|1466.62|1460.72|1466.54|1460.64|1466.85|1460.95|1466.43|1460.53|21
1732061230000|2024-11-20 00:07:10|1466.5|1460.6|1467.41|1461.51|1467.43|1461.53|1466.5|1460.6|30
1732061240000|2024-11-20 00:07:20|1467.31|1461.41|1467.51|1461.61|1467.56|1461.66|1466.9|1461|16
1732061250000|2024-11-20 00:07:30|1467.53|1461.63|1467.51|1461.61|1467.59|1461.69|1467.45|1461.55|25
1732061260000|2024-11-20 00:07:40|1467.53|1461.63|1467.45|1461.55|1467.56|1461.66|1467.25|1461.35|26
1732061270000|2024-11-20 00:07:50|1467.43|1461.53|1466.5|1460.6|1467.43|1461.53|1466.5|1460.6|18
1732061280000|2024-11-20 00:08:00|1466.54|1460.64|1467.45|1461.55|1467.54|1461.64|1466.5|1460.6|30
1732061290000|2024-11-20 00:08:10|1467.48|1461.58|1467.45|1461.55|1467.6|1461.7|1467.42|1461.52|25
1732061300000|2024-11-20 00:08:20|1467.54|1461.64|1467.45|1461.55|1467.54|1461.64|1467.15|1461.25|18
1732061310000|2024-11-20 00:08:30|1467.43|1461.53|1467.34|1461.44|1467.43|1461.53|1466.85|1460.95|25
1732061320000|2024-11-20 00:08:40|1467.36|1461.46|1467.48|1461.58|1467.54|1461.64|1467.36|1461.46|16
1732061330000|2024-11-20 00:08:50|1467.49|1461.59|1467.43|1461.53|1467.54|1461.64|1467.43|1461.53|17
1732061340000|2024-11-20 00:09:00|1467.45|1461.55|1467.41|1461.51|1467.45|1461.55|1466.49|1460.59|32
1732061350000|2024-11-20 00:09:10|1467.4|1461.5|1467.54|1461.64|1467.6|1461.7|1466.54|1460.64|29
1732061360000|2024-11-20 00:09:20|1467.51|1461.61|1467.54|1461.64|1467.61|1461.71|1467.51|1461.61|14
1732061370000|2024-11-20 00:09:30|1467.53|1461.63|1467.64|1461.74|1467.8|1461.9|1467.45|1461.55|23
1732061380000|2024-11-20 00:09:40|1467.67|1461.77|1470.48|1464.58|1470.48|1464.58|1467.61|1461.71|29
1732061390000|2024-11-20 00:09:50|1470.47|1464.57|1471.32|1465.42|1471.45|1465.55|1470.3|1464.4|22
1732061400000|2024-11-20 00:10:00|1470.8|1464.9|1471.57|1465.67|1471.57|1465.67|1470.75|1464.85|16
1732061410000|2024-11-20 00:10:10|1471.6|1465.7|1470.52|1464.62|1471.6|1465.7|1470.2|1464.3|31
1732061420000|2024-11-20 00:10:20|1470.46|1464.56|1471.52|1465.62|1471.54|1465.64|1470.43|1464.53|34
1732061430000|2024-11-20 00:10:30|1471.46|1465.56|1472.31|1466.41|1472.45|1466.55|1471.46|1465.56|20
1732061440000|2024-11-20 00:10:40|1472.36|1466.46|1471.55|1465.65|1472.36|1466.46|1471.41|1465.51|21
1732061450000|2024-11-20 00:10:50|1471.54|1465.64|1470.57|1464.67|1471.56|1465.66|1470.5|1464.6|21
1732061460000|2024-11-20 00:11:00|1470.54|1464.64|1469.55|1463.65|1470.54|1464.64|1468.59|1462.69|30
1732061470000|2024-11-20 00:11:10|1469.53|1463.63|1468.56|1462.66|1469.53|1463.63|1468.46|1462.56|35
1732061480000|2024-11-20 00:11:20|1468.55|1462.65|1466.7|1460.8|1468.55|1462.65|1466.7|1460.8|25
1732061490000|2024-11-20 00:11:30|1466.6|1460.7|1467.52|1461.62|1467.57|1461.67|1466.6|1460.7|21
1732061500000|2024-11-20 00:11:40|1467.49|1461.59|1467.63|1461.73|1467.63|1461.73|1467.45|1461.55|22
1732061510000|2024-11-20 00:11:50|1467.62|1461.72|1466.73|1460.83|1467.62|1461.72|1466.73|1460.83|21
1732061520000|2024-11-20 00:12:00|1466.76|1460.86|1467.67|1461.77|1467.7|1461.8|1466.7|1460.8|30
1732061530000|2024-11-20 00:12:10|1467.62|1461.72|1467.59|1461.69|1467.65|1461.75|1467.46|1461.56|27
1732061540000|2024-11-20 00:12:20|1467.61|1461.71|1467.51|1461.61|1467.61|1461.71|1467.46|1461.56|22
1732061550000|2024-11-20 00:12:30|1467.48|1461.58|1468.3|1462.4|1468.3|1462.4|1467.48|1461.58|15
1732061560000|2024-11-20 00:12:40|1468.39|1462.49|1468.43|1462.53|1468.55|1462.65|1467.7|1461.8|21
1732061570000|2024-11-20 00:12:50|1468.45|1462.55|1467.85|1461.95|1468.55|1462.65|1467.75|1461.85|29
1732061580000|2024-11-20 00:13:00|1467.8|1461.9|1466.71|1460.81|1468.31|1462.41|1466.71|1460.81|23
1732061590000|2024-11-20 00:13:10|1466.73|1460.83|1466.7|1460.8|1467.45|1461.55|1466.65|1460.75|14
1732061600000|2024-11-20 00:13:20|1466.65|1460.75|1466.62|1460.72|1466.7|1460.8|1466.05|1460.15|20
1732061610000|2024-11-20 00:13:30|1466.6|1460.7|1466.54|1460.64|1466.62|1460.72|1466.54|1460.64|12
1732061620000|2024-11-20 00:13:40|1466.56|1460.66|1465.61|1459.71|1466.65|1460.75|1465.61|1459.71|21
1732061630000|2024-11-20 00:13:50|1465.48|1459.58|1465.26|1459.36|1465.48|1459.58|1464.8|1458.9|11
1732061640000|2024-11-20 00:14:00|1465.35|1459.45|1464.55|1458.65|1465.45|1459.55|1464.55|1458.65|20
1732061650000|2024-11-20 00:14:10|1464.6|1458.7|1464.35|1458.45|1464.6|1458.7|1464.35|1458.45|17
1732061660000|2024-11-20 00:14:20|1464.34|1458.44|1464.33|1458.43|1464.45|1458.55|1463.9|1458|18
1732061670000|2024-11-20 00:14:30|1464.32|1458.42|1464.45|1458.55|1464.48|1458.58|1464.2|1458.3|12
1732061680000|2024-11-20 00:14:40|1464.38|1458.48|1464.45|1458.55|1464.48|1458.58|1464.15|1458.25|16
1732061690000|2024-11-20 00:14:50|1464.48|1458.58|1464.57|1458.67|1465.43|1459.53|1464.48|1458.58|21
1732061700000|2024-11-20 00:15:00|1464.49|1458.59|1464.25|1458.35|1464.57|1458.67|1463.15|1457.25|26
1732061710000|2024-11-20 00:15:10|1464.35|1458.45|1464.48|1458.58|1464.6|1458.7|1464.26|1458.36|15
1732061720000|2024-11-20 00:15:20|1464.38|1458.48|1464.45|1458.55|1464.45|1458.55|1463.4|1457.5|24
1732061730000|2024-11-20 00:15:30|1464.37|1458.47|1464.54|1458.64|1464.56|1458.66|1464.05|1458.15|19
1732061740000|2024-11-20 00:15:40|1464.56|1458.66|1465.39|1459.49|1465.45|1459.55|1464.54|1458.64|22
1732061750000|2024-11-20 00:15:50|1465.37|1459.47|1465.27|1459.37|1465.5|1459.6|1465.26|1459.36|17
1732061760000|2024-11-20 00:16:00|1465.37|1459.47|1465.41|1459.51|1465.5|1459.6|1464.85|1458.95|16
1732061770000|2024-11-20 00:16:10|1465.42|1459.52|1465.5|1459.6|1466.45|1460.55|1465.42|1459.52|24
1732061780000|2024-11-20 00:16:20|1465.43|1459.53|1466.3|1460.4|1466.4|1460.5|1465.43|1459.53|26
1732061790000|2024-11-20 00:16:30|1466.51|1460.61|1467.45|1461.55|1467.5|1461.6|1466.43|1460.53|27
1732061800000|2024-11-20 00:16:40|1467.4|1461.5|1466.49|1460.59|1467.46|1461.56|1465.79|1459.89|30
1732061810000|2024-11-20 00:16:50|1466.5|1460.6|1465.55|1459.65|1466.54|1460.64|1465.45|1459.55|17
1732061820000|2024-11-20 00:17:00|1465.51|1459.61|1465.39|1459.49|1465.57|1459.67|1465.39|1459.49|15
1732061830000|2024-11-20 00:17:10|1465.45|1459.55|1463.51|1457.61|1465.45|1459.55|1463.2|1457.3|25
1732061840000|2024-11-20 00:17:20|1463.54|1457.64|1463.38|1457.48|1463.65|1457.75|1463.25|1457.35|20
1732061850000|2024-11-20 00:17:30|1463.4|1457.5|1463.45|1457.55|1463.51|1457.61|1462.95|1457.05|25
1732061860000|2024-11-20 00:17:40|1463.41|1457.51|1463.48|1457.58|1463.48|1457.58|1462.9|1457|14
1732061870000|2024-11-20 00:17:50|1463.45|1457.55|1463.43|1457.53|1463.48|1457.58|1463.43|1457.53|7
1732061880000|2024-11-20 00:18:00|1462.9|1457|1463.43|1457.53|1463.45|1457.55|1462.9|1457|20
1732061890000|2024-11-20 00:18:10|1463.38|1457.48|1463.34|1457.44|1464.34|1458.44|1463.34|1457.44|30
1732061900000|2024-11-20 00:18:20|1463.32|1457.42|1462.51|1456.61|1463.41|1457.51|1462.51|1456.61|19
1732061910000|2024-11-20 00:18:30|1462.45|1456.55|1463.38|1457.48|1463.4|1457.5|1462.45|1456.55|20
1732061920000|2024-11-20 00:18:40|1463.35|1457.45|1463.51|1457.61|1463.51|1457.61|1463.15|1457.25|11
1732061930000|2024-11-20 00:18:50|1463.48|1457.58|1463.51|1457.61|1463.6|1457.7|1462.75|1456.85|24
1732061940000|2024-11-20 00:19:00|1463.48|1457.58|1462.48|1456.58|1463.51|1457.61|1462.48|1456.58|26
1732061950000|2024-11-20 00:19:10|1462.45|1456.55|1461.3|1455.4|1462.45|1456.55|1460.85|1454.95|22
1732061960000|2024-11-20 00:19:20|1460.85|1454.95|1461.43|1455.53|1461.48|1455.58|1460.45|1454.55|20
1732061970000|2024-11-20 00:19:30|1461.39|1455.49|1461.48|1455.58|1461.54|1455.64|1461.3|1455.4|29
1732061980000|2024-11-20 00:19:40|1461.54|1455.64|1461.43|1455.53|1461.65|1455.75|1461.2|1455.3|17
1732061990000|2024-11-20 00:19:50|1461.38|1455.48|1461.35|1455.45|1461.4|1455.5|1461.25|1455.35|19
1732062000000|2024-11-20 00:20:00|1461.25|1455.35|1460.54|1454.64|1461.4|1455.5|1460.49|1454.59|25
1732062010000|2024-11-20 00:20:10|1460.49|1454.59|1460.48|1454.58|1460.59|1454.69|1460.35|1454.45|13
1732062020000|2024-11-20 00:20:20|1460.45|1454.55|1460.51|1454.61|1461.33|1455.43|1460.43|1454.53|13
1732062030000|2024-11-20 00:20:30|1460.54|1454.64|1461.48|1455.58|1461.55|1455.65|1460.51|1454.61|21
1732062040000|2024-11-20 00:20:40|1461.4|1455.5|1462.29|1456.39|1462.31|1456.41|1461.4|1455.5|27
1732062050000|2024-11-20 00:20:50|1462.43|1456.53|1461.61|1455.71|1462.55|1456.65|1461.58|1455.68|24
1732062060000|2024-11-20 00:21:00|1461.56|1455.66|1461.51|1455.61|1462.45|1456.55|1461.51|1455.61|28
1732062070000|2024-11-20 00:21:10|1461.35|1455.45|1459.7|1453.8|1461.54|1455.64|1459.7|1453.8|29
1732062080000|2024-11-20 00:21:20|1459.6|1453.7|1459.49|1453.59|1459.62|1453.72|1459.46|1453.56|16
1732062090000|2024-11-20 00:21:30|1459.46|1453.56|1459.41|1453.51|1459.51|1453.61|1459.2|1453.3|5
1732062100000|2024-11-20 00:21:40|1459.45|1453.55|1458.46|1452.56|1459.45|1453.55|1458.4|1452.5|12
1732062110000|2024-11-20 00:21:50|1458.49|1452.59|1459.35|1453.45|1459.37|1453.47|1458.45|1452.55|25
1732062120000|2024-11-20 00:22:00|1459.37|1453.47|1459.76|1453.86|1459.76|1453.86|1459.1|1453.2|21
1732062130000|2024-11-20 00:22:10|1460.33|1454.43|1461.39|1455.49|1461.55|1455.65|1460.33|1454.43|24
1732062140000|2024-11-20 00:22:20|1461.45|1455.55|1461.45|1455.55|1461.51|1455.61|1460.8|1454.9|23
1732062150000|2024-11-20 00:22:30|1461.5|1455.6|1460.49|1454.59|1461.5|1455.6|1460.45|1454.55|25
1732062160000|2024-11-20 00:22:40|1460.45|1454.55|1459.56|1453.66|1460.54|1454.64|1459.54|1453.64|29
1732062170000|2024-11-20 00:22:50|1459.54|1453.64|1458.62|1452.72|1459.61|1453.71|1458.51|1452.61|27
1732062180000|2024-11-20 00:23:00|1458.59|1452.69|1458.64|1452.74|1459.54|1453.64|1458.59|1452.69|28
1732062190000|2024-11-20 00:23:10|1458.49|1452.59|1459.28|1453.38|1459.28|1453.38|1458.43|1452.53|21
1732062200000|2024-11-20 00:23:20|1459.35|1453.45|1458.5|1452.6|1459.43|1453.53|1458.45|1452.55|17
1732062210000|2024-11-20 00:23:30|1458.48|1452.58|1458.45|1452.55|1458.5|1452.6|1458.38|1452.48|10
1732062220000|2024-11-20 00:23:40|1458.48|1452.58|1458.4|1452.5|1458.48|1452.58|1457.56|1451.66|20
1732062230000|2024-11-20 00:23:50|1458.43|1452.53|1458.59|1452.69|1458.67|1452.77|1458.4|1452.5|22
1732062240000|2024-11-20 00:24:00|1458.54|1452.64|1458.5|1452.6|1458.54|1452.64|1458.37|1452.47|22
1732062250000|2024-11-20 00:24:10|1458.49|1452.59|1458.26|1452.36|1458.59|1452.69|1457.8|1451.9|25
1732062260000|2024-11-20 00:24:20|1458.25|1452.35|1456.5|1450.6|1458.34|1452.44|1456|1450.1|23
1732062270000|2024-11-20 00:24:30|1456.25|1450.35|1456.5|1450.6|1457.31|1451.41|1456.25|1450.35|29
1732062280000|2024-11-20 00:24:40|1456.55|1450.65|1457.24|1451.34|1457.4|1451.5|1456.49|1450.59|28
1732062290000|2024-11-20 00:24:50|1457.11|1451.21|1456.48|1450.58|1457.14|1451.24|1456.3|1450.4|21
1732062300000|2024-11-20 00:25:00|1456.45|1450.55|1456|1450.1|1456.62|1450.72|1456|1450.1|21
1732062310000|2024-11-20 00:25:10|1456.26|1450.36|1455.6|1449.7|1456.32|1450.42|1455.53|1449.63|11
1732062320000|2024-11-20 00:25:20|1455.55|1449.65|1455.55|1449.65|1455.7|1449.8|1455.5|1449.6|13
1732062330000|2024-11-20 00:25:30|1455.5|1449.6|1455.35|1449.45|1455.5|1449.6|1455.25|1449.35|6
1732062340000|2024-11-20 00:25:40|1455.4|1449.5|1455.51|1449.61|1455.55|1449.65|1455.05|1449.15|28
1732062350000|2024-11-20 00:25:50|1455.48|1449.58|1455.43|1449.53|1455.51|1449.61|1455.4|1449.5|17
1732062360000|2024-11-20 00:26:00|1455.48|1449.58|1456.3|1450.4|1456.4|1450.5|1455.48|1449.58|23
1732062370000|2024-11-20 00:26:10|1456.5|1450.6|1456.39|1450.49|1456.7|1450.8|1455.95|1450.05|20
1732062380000|2024-11-20 00:26:20|1456.33|1450.43|1455.48|1449.58|1456.39|1450.49|1455.39|1449.49|26
1732062390000|2024-11-20 00:26:30|1455.51|1449.61|1455.45|1449.55|1455.61|1449.71|1455.38|1449.48|16
1732062400000|2024-11-20 00:26:40|1455.42|1449.52|1455.39|1449.49|1455.54|1449.64|1455.3|1449.4|15
1732062410000|2024-11-20 00:26:50|1455.29|1449.39|1454.65|1448.75|1455.29|1449.39|1454.55|1448.65|7
1732062420000|2024-11-20 00:27:00|1454.55|1448.65|1455.38|1449.48|1455.45|1449.55|1454.55|1448.65|18
1732062430000|2024-11-20 00:27:10|1455.45|1449.55|1454.39|1448.49|1455.45|1449.55|1454.36|1448.46|13
1732062440000|2024-11-20 00:27:20|1454.36|1448.46|1453.45|1447.55|1454.36|1448.46|1453.45|1447.55|8
1732062450000|2024-11-20 00:27:30|1453.36|1447.46|1452.75|1446.85|1453.37|1447.47|1452.45|1446.55|21
1732062460000|2024-11-20 00:27:40|1452.7|1446.8|1452.6|1446.7|1452.7|1446.8|1452.53|1446.63|15
1732062470000|2024-11-20 00:27:50|1452.55|1446.65|1452.6|1446.7|1452.65|1446.75|1452.4|1446.5|13
1732062480000|2024-11-20 00:28:00|1452.53|1446.63|1452.2|1446.3|1452.6|1446.7|1452.2|1446.3|14
1732062490000|2024-11-20 00:28:10|1452|1446.1|1453.38|1447.48|1453.38|1447.48|1451.95|1446.05|23
1732062500000|2024-11-20 00:28:20|1453.29|1447.39|1454.45|1448.55|1454.54|1448.64|1452.85|1446.95|29
1732062510000|2024-11-20 00:28:30|1454.43|1448.53|1453.48|1447.58|1454.51|1448.61|1453.48|1447.58|27
1732062520000|2024-11-20 00:28:40|1453.54|1447.64|1453.48|1447.58|1453.54|1447.64|1453.48|1447.58|6
1732062530000|2024-11-20 00:28:50|1453.43|1447.53|1453.35|1447.45|1453.45|1447.55|1452.58|1446.68|24
1732062540000|2024-11-20 00:29:00|1453.37|1447.47|1452.5|1446.6|1453.6|1447.7|1452.2|1446.3|28
1732062550000|2024-11-20 00:29:10|1452.55|1446.65|1451.81|1445.91|1452.65|1446.75|1451.73|1445.83|18
1732062560000|2024-11-20 00:29:20|1451.75|1445.85|1452.5|1446.6|1452.83|1446.93|1451.75|1445.85|22
1732062570000|2024-11-20 00:29:30|1452.55|1446.65|1451.9|1446|1452.55|1446.65|1451.63|1445.73|24
1732062580000|2024-11-20 00:29:40|1451.8|1445.9|1452.15|1446.25|1452.15|1446.25|1451.58|1445.68|24
1732062590000|2024-11-20 00:29:50|1452.23|1446.33|1451.6|1445.7|1452.5|1446.6|1451.52|1445.62|29
1732062600000|2024-11-20 00:30:00|1451.56|1445.66|1451.3|1445.4|1452.45|1446.55|1451.3|1445.4|22
1732062610000|2024-11-20 00:30:10|1451.48|1445.58|1451.49|1445.59|1451.7|1445.8|1451|1445.1|26
1732062620000|2024-11-20 00:30:20|1451.43|1445.53|1451.38|1445.48|1451.54|1445.64|1451|1445.1|21
1732062630000|2024-11-20 00:30:30|1451.37|1445.47|1450.7|1444.8|1451.45|1445.55|1450.7|1444.8|25
1732062640000|2024-11-20 00:30:40|1450.68|1444.78|1450.65|1444.75|1450.76|1444.86|1450.65|1444.75|16
1732062650000|2024-11-20 00:30:50|1450.7|1444.8|1451.52|1445.62|1451.57|1445.67|1450.65|1444.75|21
1732062660000|2024-11-20 00:31:00|1451.57|1445.67|1451.53|1445.63|1452.5|1446.6|1451.49|1445.59|18
1732062670000|2024-11-20 00:31:10|1451.58|1445.68|1453.43|1447.53|1453.7|1447.8|1451.58|1445.68|26
1732062680000|2024-11-20 00:31:20|1453.51|1447.61|1452.54|1446.64|1453.59|1447.69|1452.25|1446.35|29
1732062690000|2024-11-20 00:31:30|1452.62|1446.72|1452.54|1446.64|1453.6|1447.7|1452.51|1446.61|33
1732062700000|2024-11-20 00:31:40|1452.38|1446.48|1454.4|1448.5|1454.43|1448.53|1452.38|1446.48|30
1732062710000|2024-11-20 00:31:50|1454.43|1448.53|1455.4|1449.5|1455.55|1449.65|1454.15|1448.25|30
1732062720000|2024-11-20 00:32:00|1455.5|1449.6|1455.55|1449.65|1455.55|1449.65|1454.49|1448.59|33
1732062730000|2024-11-20 00:32:10|1455.45|1449.55|1454.45|1448.55|1455.55|1449.65|1454.45|1448.55|30
1732062740000|2024-11-20 00:32:20|1454.48|1448.58|1454.57|1448.67|1455.05|1449.15|1454.33|1448.43|24
1732062750000|2024-11-20 00:32:30|1454.54|1448.64|1454.54|1448.64|1455.35|1449.45|1454.4|1448.5|21
1732062760000|2024-11-20 00:32:40|1454.51|1448.61|1454.43|1448.53|1454.55|1448.65|1454.1|1448.2|20
1732062770000|2024-11-20 00:32:50|1454.4|1448.5|1453.35|1447.45|1454.4|1448.5|1453.1|1447.2|23
1732062780000|2024-11-20 00:33:00|1453.32|1447.42|1453.54|1447.64|1453.57|1447.67|1452.75|1446.85|23
1732062790000|2024-11-20 00:33:10|1453.59|1447.69|1454.46|1448.56|1454.46|1448.56|1453.59|1447.69|24
1732062800000|2024-11-20 00:33:20|1454.47|1448.57|1454.45|1448.55|1454.65|1448.75|1454.45|1448.55|19
1732062810000|2024-11-20 00:33:30|1454.58|1448.68|1454.25|1448.35|1454.58|1448.68|1454.25|1448.35|29
1732062820000|2024-11-20 00:33:40|1454.14|1448.24|1454.48|1448.58|1454.6|1448.7|1454.14|1448.24|17
1732062830000|2024-11-20 00:33:50|1454.46|1448.56|1454.3|1448.4|1454.59|1448.69|1453.54|1447.64|26
1732062840000|2024-11-20 00:34:00|1454.34|1448.44|1454.54|1448.64|1454.73|1448.83|1454.2|1448.3|25
1732062850000|2024-11-20 00:34:10|1454.5|1448.6|1454.59|1448.69|1454.8|1448.9|1454.43|1448.53|18
1732062860000|2024-11-20 00:34:20|1454.57|1448.67|1453.54|1447.64|1454.57|1448.67|1453.35|1447.45|24
1732062870000|2024-11-20 00:34:30|1453.56|1447.66|1453.51|1447.61|1453.56|1447.66|1453.48|1447.58|11
1732062880000|2024-11-20 00:34:40|1453.48|1447.58|1453.4|1447.5|1453.51|1447.61|1453.15|1447.25|22
1732062890000|2024-11-20 00:34:50|1453.36|1447.46|1453.43|1447.53|1453.43|1447.53|1452.61|1446.71|19
1732062900000|2024-11-20 00:35:00|1453.45|1447.55|1452.9|1447|1454.51|1448.61|1452.73|1446.83|35
1732062910000|2024-11-20 00:35:10|1453.45|1447.55|1452.35|1446.45|1453.45|1447.55|1452.3|1446.4|23
1732062920000|2024-11-20 00:35:20|1452.43|1446.53|1452.56|1446.66|1452.65|1446.75|1452.43|1446.53|23
1732062930000|2024-11-20 00:35:30|1452.45|1446.55|1454.48|1448.58|1454.54|1448.64|1452.45|1446.55|31
1732062940000|2024-11-20 00:35:40|1454.45|1448.55|1453.51|1447.61|1454.48|1448.58|1453.45|1447.55|24
1732062950000|2024-11-20 00:35:50|1453.5|1447.6|1453.62|1447.72|1453.62|1447.72|1452.85|1446.95|24
1732062960000|2024-11-20 00:36:00|1453.65|1447.75|1454.33|1448.43|1454.38|1448.48|1453.49|1447.59|34
1732062970000|2024-11-20 00:36:10|1454.31|1448.41|1455.59|1449.69|1455.62|1449.72|1454.29|1448.39|24
1732062980000|2024-11-20 00:36:20|1455.54|1449.64|1456.45|1450.55|1456.49|1450.59|1455.54|1449.64|28
1732062990000|2024-11-20 00:36:30|1456.5|1450.6|1457.54|1451.64|1457.58|1451.68|1456.3|1450.4|33
1732063000000|2024-11-20 00:36:40|1457.5|1451.6|1457.59|1451.69|1457.9|1452|1457.5|1451.6|21
1732063010000|2024-11-20 00:36:50|1457.54|1451.64|1456|1450.1|1457.56|1451.66|1455.45|1449.55|31
1732063020000|2024-11-20 00:37:00|1456.34|1450.44|1455.7|1449.8|1456.4|1450.5|1455.65|1449.75|31
1732063030000|2024-11-20 00:37:10|1455.83|1449.93|1456.45|1450.55|1456.7|1450.8|1455.83|1449.93|30
1732063040000|2024-11-20 00:37:20|1456.48|1450.58|1456.6|1450.7|1456.65|1450.75|1456.38|1450.48|24
1732063050000|2024-11-20 00:37:30|1456.57|1450.67|1458.45|1452.55|1458.65|1452.75|1456.54|1450.64|24
1732063060000|2024-11-20 00:37:40|1458.4|1452.5|1459.48|1453.58|1459.49|1453.59|1458.4|1452.5|28
1732063070000|2024-11-20 00:37:50|1459.41|1453.51|1459.56|1453.66|1459.62|1453.72|1459.41|1453.51|16
1732063080000|2024-11-20 00:38:00|1459.62|1453.72|1460.49|1454.59|1460.54|1454.64|1459.59|1453.69|22
1732063090000|2024-11-20 00:38:10|1460.46|1454.56|1460.45|1454.55|1460.54|1454.64|1459.9|1454|25
1732063100000|2024-11-20 00:38:20|1460.5|1454.6|1461.48|1455.58|1461.52|1455.62|1460.5|1454.6|20
1732063110000|2024-11-20 00:38:30|1461.45|1455.55|1461.48|1455.58|1461.56|1455.66|1461.35|1455.45|17
1732063120000|2024-11-20 00:38:40|1461.35|1455.45|1461.38|1455.48|1461.45|1455.55|1461.35|1455.45|17
1732063130000|2024-11-20 00:38:50|1461.4|1455.5|1460.51|1454.61|1461.48|1455.58|1460.4|1454.5|23
1732063140000|2024-11-20 00:39:00|1460.5|1454.6|1459.76|1453.86|1460.62|1454.72|1459.61|1453.71|31
1732063150000|2024-11-20 00:39:10|1459.87|1453.97|1460.31|1454.41|1460.5|1454.6|1459.64|1453.74|30
1732063160000|2024-11-20 00:39:20|1460.3|1454.4|1459.44|1453.54|1460.31|1454.41|1458.9|1453|29
1732063170000|2024-11-20 00:39:30|1459.25|1453.35|1459.49|1453.59|1459.9|1454|1459.25|1453.35|29
1732063180000|2024-11-20 00:39:40|1459.48|1453.58|1459.45|1453.55|1459.95|1454.05|1459.45|1453.55|13
1732063190000|2024-11-20 00:39:50|1459.9|1454|1461.15|1455.25|1461.45|1455.55|1459.73|1453.83|27
1732063200000|2024-11-20 00:40:00|1461.3|1455.4|1461.48|1455.58|1461.48|1455.58|1461.3|1455.4|22
1732063210000|2024-11-20 00:40:10|1461.43|1455.53|1461.49|1455.59|1461.54|1455.64|1461.4|1455.5|21
1732063220000|2024-11-20 00:40:20|1461.54|1455.64|1462.58|1456.68|1462.6|1456.7|1461.45|1455.55|20
1732063230000|2024-11-20 00:40:30|1462.56|1456.66|1463.44|1457.54|1463.6|1457.7|1462.54|1456.64|19
1732063240000|2024-11-20 00:40:40|1463.43|1457.53|1463.44|1457.54|1463.45|1457.55|1462.54|1456.64|29
1732063250000|2024-11-20 00:40:50|1463.43|1457.53|1463.45|1457.55|1463.49|1457.59|1463.41|1457.51|18
1732063260000|2024-11-20 00:41:00|1463.41|1457.51|1463.58|1457.68|1463.6|1457.7|1463.41|1457.51|25
1732063270000|2024-11-20 00:41:10|1463.55|1457.65|1464.46|1458.56|1464.65|1458.75|1463.55|1457.65|28
1732063280000|2024-11-20 00:41:20|1464.49|1458.59|1464.65|1458.75|1464.65|1458.75|1464.35|1458.45|31
1732063290000|2024-11-20 00:41:30|1464.62|1458.72|1464.71|1458.81|1464.82|1458.92|1464.54|1458.64|22
1732063300000|2024-11-20 00:41:40|1464.75|1458.85|1465.35|1459.45|1465.5|1459.6|1464.7|1458.8|23
1732063310000|2024-11-20 00:41:50|1465.37|1459.47|1465.57|1459.67|1465.8|1459.9|1465.37|1459.47|14
1732063320000|2024-11-20 00:42:00|1465.6|1459.7|1465.56|1459.66|1465.7|1459.8|1465.47|1459.57|29
1732063330000|2024-11-20 00:42:10|1465.53|1459.63|1466.4|1460.5|1466.4|1460.5|1465.5|1459.6|20
1732063340000|2024-11-20 00:42:20|1466.7|1460.8|1466.7|1460.8|1466.7|1460.8|1466.7|1460.8|1
1732063350000|2024-11-20 00:42:30|1466.3|1460.4|1466.65|1460.75|1466.7|1460.8|1466.15|1460.25|12
1732063360000|2024-11-20 00:42:40|1466.7|1460.8|1462.45|1456.55|1466.75|1460.85|1462.45|1456.55|13
1732063370000|2024-11-20 00:42:50|1462.3|1456.4|1459.55|1453.65|1462.3|1456.4|1458.55|1452.65|28
1732063380000|2024-11-20 00:43:00|1459.6|1453.7|1460.4|1454.5|1460.4|1454.5|1459.55|1453.65|13
1732063390000|2024-11-20 00:43:10|1460.45|1454.55|1458.65|1452.75|1460.45|1454.55|1458.55|1452.65|17
1732063400000|2024-11-20 00:43:20|1458.6|1452.7|1458.7|1452.8|1458.75|1452.85|1458.6|1452.7|9
1732063410000|2024-11-20 00:43:30|1459.05|1453.15|1458.75|1452.85|1459.15|1453.25|1458.75|1452.85|14
1732063420000|2024-11-20 00:43:40|1458.6|1452.7|1459.55|1453.65|1459.55|1453.65|1458.55|1452.65|19
1732063430000|2024-11-20 00:43:50|1459.5|1453.6|1459.75|1453.85|1460|1454.1|1459.5|1453.6|22
1732063440000|2024-11-20 00:44:00|1459.6|1453.7|1460.55|1454.65|1460.75|1454.85|1459.6|1453.7|17
1732063450000|2024-11-20 00:44:10|1460.6|1454.7|1459.95|1454.05|1460.7|1454.8|1459.95|1454.05|8
1732063460000|2024-11-20 00:44:20|1459.75|1453.85|1459.75|1453.85|1459.75|1453.85|1459.75|1453.85|1
1732063470000|2024-11-20 00:44:30|1459.25|1453.35|1459.15|1453.25|1459.25|1453.35|1459.15|1453.25|2
1732063480000|2024-11-20 00:44:40|1459.2|1453.3|1458.65|1452.75|1459.2|1453.3|1458.55|1452.65|5
1732063490000|2024-11-20 00:44:50|1458.6|1452.7|1458.65|1452.75|1458.7|1452.8|1458.15|1452.25|16
1732063500000|2024-11-20 00:45:00|1458.7|1452.8|1459.45|1453.55|1459.45|1453.55|1458.7|1452.8|9
1732063510000|2024-11-20 00:45:10|1458.65|1452.75|1458.65|1452.75|1458.9|1453|1458.65|1452.75|6
1732063520000|2024-11-20 00:45:20|1458.7|1452.8|1457.7|1451.8|1458.7|1452.8|1457.3|1451.4|11
1732063530000|2024-11-20 00:45:30|1457.45|1451.55|1457.55|1451.65|1457.6|1451.7|1457.05|1451.15|6
1732063540000|2024-11-20 00:45:40|1457.6|1451.7|1457.7|1451.8|1457.7|1451.8|1457|1451.1|11
1732063550000|2024-11-20 00:45:50|1457.8|1451.9|1458.2|1452.3|1458.2|1452.3|1457.75|1451.85|10
1732063560000|2024-11-20 00:46:00|1458.5|1452.6|1459.15|1453.25|1459.3|1453.4|1458.5|1452.6|14
1732063570000|2024-11-20 00:46:10|1459|1453.1|1458.4|1452.5|1459.05|1453.15|1458.3|1452.4|8
1732063580000|2024-11-20 00:46:20|1458.45|1452.55|1458.45|1452.55|1458.65|1452.75|1458.1|1452.2|12
1732063590000|2024-11-20 00:46:30|1458.6|1452.7|1457.85|1451.95|1458.6|1452.7|1457.65|1451.75|12
1732063600000|2024-11-20 00:46:40|1458.05|1452.15|1458.8|1452.9|1458.8|1452.9|1458.05|1452.15|13
1732063610000|2024-11-20 00:46:50|1458.75|1452.85|1458.7|1452.8|1459.75|1453.85|1458.7|1452.8|16
1732063620000|2024-11-20 00:47:00|1458.65|1452.75|1458.85|1452.95|1459.55|1453.65|1458.65|1452.75|20
1732063630000|2024-11-20 00:47:10|1458.9|1453|1458.65|1452.75|1459.15|1453.25|1458.65|1452.75|11
1732063640000|2024-11-20 00:47:20|1458.7|1452.8|1458.7|1452.8|1459.15|1453.25|1458.7|1452.8|17
1732063650000|2024-11-20 00:47:30|1458.65|1452.75|1457.75|1451.85|1458.65|1452.75|1457.65|1451.75|16
1732063660000|2024-11-20 00:47:40|1457.65|1451.75|1457|1451.1|1457.65|1451.75|1456.8|1450.9|12
1732063670000|2024-11-20 00:47:50|1457.2|1451.3|1456.8|1450.9|1457.2|1451.3|1456.8|1450.9|7
1732063680000|2024-11-20 00:48:00|1456.65|1450.75|1455.7|1449.8|1456.7|1450.8|1455.7|1449.8|13
1732063690000|2024-11-20 00:48:10|1455.75|1449.85|1455.65|1449.75|1455.8|1449.9|1455.65|1449.75|4
1732063700000|2024-11-20 00:48:20|1455.54|1449.64|1455.65|1449.75|1455.66|1449.76|1455.51|1449.61|15
1732063710000|2024-11-20 00:48:30|1455.73|1449.83|1456.49|1450.59|1456.54|1450.64|1455.73|1449.83|25
1732063720000|2024-11-20 00:48:40|1456.53|1450.63|1456.48|1450.58|1457.47|1451.57|1456.45|1450.55|28
1732063730000|2024-11-20 00:48:50|1456.5|1450.6|1457.42|1451.52|1457.44|1451.54|1456.5|1450.6|21
1732063740000|2024-11-20 00:49:00|1457.55|1451.65|1456.57|1450.67|1457.55|1451.65|1456.45|1450.55|32
1732063750000|2024-11-20 00:49:10|1456.59|1450.69|1456.52|1450.62|1456.97|1451.07|1456.45|1450.55|27
1732063760000|2024-11-20 00:49:20|1456.62|1450.72|1456.42|1450.52|1456.62|1450.72|1456.15|1450.25|21
1732063770000|2024-11-20 00:49:30|1456.38|1450.48|1455.81|1449.91|1456.4|1450.5|1455.45|1449.55|28
1732063780000|2024-11-20 00:49:40|1455.76|1449.86|1456.39|1450.49|1456.46|1450.56|1455.62|1449.72|32
1732063790000|2024-11-20 00:49:50|1456.44|1450.54|1455.53|1449.63|1456.44|1450.54|1455.45|1449.55|24
1732063800000|2024-11-20 00:50:00|1455.52|1449.62|1454.54|1448.64|1455.65|1449.75|1454.49|1448.59|23
1732063810000|2024-11-20 00:50:10|1454.59|1448.69|1455.43|1449.53|1455.55|1449.65|1454.54|1448.64|29
1732063820000|2024-11-20 00:50:20|1455.45|1449.55|1455.48|1449.58|1455.55|1449.65|1455.38|1449.48|15
1732063830000|2024-11-20 00:50:30|1455.53|1449.63|1456.05|1450.15|1456.05|1450.15|1455.45|1449.55|30
1732063840000|2024-11-20 00:50:40|1456.3|1450.4|1456.51|1450.61|1456.56|1450.66|1456.3|1450.4|21
1732063850000|2024-11-20 00:50:50|1456.5|1450.6|1456.49|1450.59|1456.9|1451|1456.45|1450.55|21
1732063860000|2024-11-20 00:51:00|1456.45|1450.55|1456.7|1450.8|1457.54|1451.64|1456.45|1450.55|34
1732063870000|2024-11-20 00:51:10|1456.68|1450.78|1456.88|1450.98|1456.88|1450.98|1456.58|1450.68|26
1732063880000|2024-11-20 00:51:20|1456.82|1450.92|1457.1|1451.2|1457.2|1451.3|1456.65|1450.75|23
1732063890000|2024-11-20 00:51:30|1456.85|1450.95|1456.52|1450.62|1456.85|1450.95|1456.49|1450.59|22
1732063900000|2024-11-20 00:51:40|1456.54|1450.64|1455.97|1450.07|1456.65|1450.75|1455.59|1449.69|17
1732063910000|2024-11-20 00:51:50|1455.92|1450.02|1456.49|1450.59|1456.6|1450.7|1455.87|1449.97|28
1732063920000|2024-11-20 00:52:00|1456.5|1450.6|1455.45|1449.55|1456.54|1450.64|1455.45|1449.55|30
1732063930000|2024-11-20 00:52:10|1455.46|1449.56|1455.58|1449.68|1455.6|1449.7|1454.57|1448.67|33
1732063940000|2024-11-20 00:52:20|1455.54|1449.64|1456.48|1450.58|1456.48|1450.58|1455.54|1449.64|10
1732063950000|2024-11-20 00:52:30|1456.5|1450.6|1456.7|1450.8|1457.05|1451.15|1456.45|1450.55|19
1732063960000|2024-11-20 00:52:40|1456.84|1450.94|1457.22|1451.32|1457.37|1451.47|1456.59|1450.69|25
1732063970000|2024-11-20 00:52:50|1456.57|1450.67|1457.41|1451.51|1457.46|1451.56|1456.54|1450.64|31
1732063980000|2024-11-20 00:53:00|1457.48|1451.58|1458.67|1452.77|1458.85|1452.95|1457.45|1451.55|24
1732063990000|2024-11-20 00:53:10|1458.78|1452.88|1459.4|1453.5|1459.41|1453.51|1458.54|1452.64|24
1732064000000|2024-11-20 00:53:20|1459.39|1453.49|1458.49|1452.59|1459.4|1453.5|1458.4|1452.5|31
1732064010000|2024-11-20 00:53:30|1458.54|1452.64|1458.15|1452.25|1458.54|1452.64|1458.15|1452.25|29
1732064020000|2024-11-20 00:53:40|1457.9|1452|1458.65|1452.75|1458.75|1452.85|1457.71|1451.81|30
1732064030000|2024-11-20 00:53:50|1458.57|1452.67|1458.45|1452.55|1458.8|1452.9|1458.35|1452.45|30
1732064040000|2024-11-20 00:54:00|1458.52|1452.62|1458.5|1452.6|1459|1453.1|1458.45|1452.55|25
1732064050000|2024-11-20 00:54:10|1458.6|1452.7|1458.49|1452.59|1458.6|1452.7|1458.49|1452.59|20
1732064060000|2024-11-20 00:54:20|1458.46|1452.56|1457.67|1451.77|1458.5|1452.6|1457.65|1451.75|14
1732064070000|2024-11-20 00:54:30|1457.65|1451.75|1457.7|1451.8|1457.9|1452|1457.53|1451.63|13
1732064090000|2024-11-20 00:54:50|1457.65|1451.75|1458.43|1452.53|1458.51|1452.61|1457.65|1451.75|24
1732064100000|2024-11-20 00:55:00|1458.46|1452.56|1458.58|1452.68|1459|1453.1|1458.46|1452.56|25
1732064110000|2024-11-20 00:55:10|1458.59|1452.69|1458.75|1452.85|1458.78|1452.88|1458.57|1452.67|13
1732064120000|2024-11-20 00:55:20|1458.8|1452.9|1459.37|1453.47|1459.46|1453.56|1458.75|1452.85|22
1732064130000|2024-11-20 00:55:30|1459.6|1453.7|1458.84|1452.94|1459.85|1453.95|1458.6|1452.7|27
1732064140000|2024-11-20 00:55:40|1458.82|1452.92|1458.7|1452.8|1458.84|1452.94|1458.61|1452.71|20
1732064150000|2024-11-20 00:55:50|1458.68|1452.78|1458.37|1452.47|1458.7|1452.8|1457.85|1451.95|29
1732064160000|2024-11-20 00:56:00|1458.39|1452.49|1458.53|1452.63|1458.75|1452.85|1458.39|1452.49|25
1732064170000|2024-11-20 00:56:10|1458.56|1452.66|1458.62|1452.72|1458.67|1452.77|1458.54|1452.64|21
1732064180000|2024-11-20 00:56:20|1458.64|1452.74|1458.74|1452.84|1458.85|1452.95|1458.56|1452.66|28
1732064190000|2024-11-20 00:56:30|1458.7|1452.8|1458.54|1452.64|1458.76|1452.86|1458.54|1452.64|31
1732064200000|2024-11-20 00:56:40|1458.53|1452.63|1458.59|1452.69|1458.73|1452.83|1458.44|1452.54|25
1732064210000|2024-11-20 00:56:50|1458.57|1452.67|1458.5|1452.6|1458.57|1452.67|1458.45|1452.55|8
1732064220000|2024-11-20 00:57:00|1458.48|1452.58|1457.37|1451.47|1458.48|1452.58|1457.3|1451.4|25
1732064230000|2024-11-20 00:57:10|1457.4|1451.5|1456.59|1450.69|1457.4|1451.5|1456.45|1450.55|30
1732064240000|2024-11-20 00:57:20|1456.7|1450.8|1456.8|1450.9|1456.9|1451|1456.15|1450.25|27
1732064250000|2024-11-20 00:57:30|1456.49|1450.59|1457.41|1451.51|1457.7|1451.8|1456.49|1450.59|27
1732064260000|2024-11-20 00:57:40|1457.43|1451.53|1456.51|1450.61|1457.45|1451.55|1456.48|1450.58|22
1732064270000|2024-11-20 00:57:50|1456.53|1450.63|1456.45|1450.55|1456.55|1450.65|1456.4|1450.5|17
1732064280000|2024-11-20 00:58:00|1456.37|1450.47|1455.73|1449.83|1456.37|1450.47|1455.73|1449.83|20
1732064290000|2024-11-20 00:58:10|1455.55|1449.65|1455.51|1449.61|1455.7|1449.8|1455.25|1449.35|20
1732064300000|2024-11-20 00:58:20|1455.53|1449.63|1455|1449.1|1455.53|1449.63|1454.85|1448.95|30
1732064310000|2024-11-20 00:58:30|1455.05|1449.15|1455|1449.1|1455.05|1449.15|1454.85|1448.95|14
1732064320000|2024-11-20 00:58:40|1455.05|1449.15|1454.63|1448.73|1455.05|1449.15|1454.61|1448.71|10
1732064330000|2024-11-20 00:58:50|1454.61|1448.71|1454.63|1448.73|1454.63|1448.73|1454.61|1448.71|2
1732064340000|2024-11-20 00:59:00|1454.61|1448.71|1454.66|1448.76|1454.66|1448.76|1454.61|1448.71|3
1732064350000|2024-11-20 00:59:10|1454.64|1448.74|1454.73|1448.83|1454.73|1448.83|1454.64|1448.74|10
1732064360000|2024-11-20 00:59:20|1454.7|1448.8|1454.56|1448.66|1454.79|1448.89|1454.51|1448.61|16
1732064370000|2024-11-20 00:59:30|1454.51|1448.61|1454.54|1448.64|1454.6|1448.7|1454.3|1448.4|25
1732064380000|2024-11-20 00:59:40|1454.56|1448.66|1454.37|1448.47|1454.56|1448.66|1454.05|1448.15|26
1732064390000|2024-11-20 00:59:50|1454.38|1448.48|1453.49|1447.59|1454.38|1448.48|1453.46|1447.56|21
1732064400000|2024-11-20 01:00:00|1453.48|1447.58|1453.55|1447.65|1454.41|1448.51|1453.4|1447.5|33
1732064410000|2024-11-20 01:00:10|1453.5|1447.6|1455.52|1449.62|1455.52|1449.62|1453.5|1447.6|28
1732064420000|2024-11-20 01:00:20|1455.5|1449.6|1454.55|1448.65|1455.65|1449.75|1454.55|1448.65|23
1732064430000|2024-11-20 01:00:30|1454.49|1448.59|1454.65|1448.75|1455.44|1449.54|1454.4|1448.5|31
1732064440000|2024-11-20 01:00:40|1454.59|1448.69|1455.28|1449.38|1455.28|1449.38|1454.54|1448.64|13
1732064450000|2024-11-20 01:00:50|1455.37|1449.47|1456|1450.1|1456|1450.1|1455.3|1449.4|28
1732064460000|2024-11-20 01:01:00|1456.38|1450.48|1455.5|1449.6|1456.55|1450.65|1455.25|1449.35|34
1732064470000|2024-11-20 01:01:10|1455.38|1449.48|1454.55|1448.65|1455.45|1449.55|1454.5|1448.6|24
1732064480000|2024-11-20 01:01:20|1454.45|1448.55|1454.73|1448.83|1455.51|1449.61|1454.45|1448.55|26
1732064490000|2024-11-20 01:01:30|1454.77|1448.87|1454.6|1448.7|1454.84|1448.94|1454.5|1448.6|26
1732064500000|2024-11-20 01:01:40|1454.78|1448.88|1454.67|1448.77|1454.82|1448.92|1454.57|1448.67|14
1732064510000|2024-11-20 01:01:50|1454.65|1448.75|1454.71|1448.81|1454.84|1448.94|1454.65|1448.75|6
1732064520000|2024-11-20 01:02:00|1454.62|1448.72|1454.52|1448.62|1454.74|1448.84|1454.4|1448.5|19
1732064530000|2024-11-20 01:02:10|1454.49|1448.59|1453.59|1447.69|1454.49|1448.59|1453.54|1447.64|24
1732064540000|2024-11-20 01:02:20|1453.54|1447.64|1454.35|1448.45|1454.39|1448.49|1453.54|1447.64|21
1732064550000|2024-11-20 01:02:30|1454.37|1448.47|1454.5|1448.6|1454.55|1448.65|1454.35|1448.45|17
1732064560000|2024-11-20 01:02:40|1454.49|1448.59|1454.43|1448.53|1454.52|1448.62|1454.25|1448.35|20
1732064570000|2024-11-20 01:02:50|1454.41|1448.51|1454.5|1448.6|1454.65|1448.75|1453.61|1447.71|21
1732064580000|2024-11-20 01:03:00|1454.47|1448.57|1456.35|1450.45|1456.35|1450.45|1454.47|1448.57|30
1732064590000|2024-11-20 01:03:10|1456.33|1450.43|1456.67|1450.77|1457.75|1451.85|1456.26|1450.36|24
1732064600000|2024-11-20 01:03:20|1456.7|1450.8|1456.6|1450.7|1456.7|1450.8|1456.46|1450.56|23
1732064610000|2024-11-20 01:03:30|1456.62|1450.72|1456.27|1450.37|1456.62|1450.72|1455.65|1449.75|17
1732064620000|2024-11-20 01:03:40|1456.45|1450.55|1456.63|1450.73|1457.34|1451.44|1456.35|1450.45|28
1732064630000|2024-11-20 01:03:50|1456.65|1450.75|1457.6|1451.7|1457.6|1451.7|1456.65|1450.75|18
1732064640000|2024-11-20 01:04:00|1457.53|1451.63|1458.45|1452.55|1458.55|1452.65|1457.53|1451.63|29
1732064650000|2024-11-20 01:04:10|1458.47|1452.57|1458.37|1452.47|1458.47|1452.57|1457.65|1451.75|16
1732064660000|2024-11-20 01:04:20|1458.38|1452.48|1457.55|1451.65|1458.41|1452.51|1457.15|1451.25|22
1732064670000|2024-11-20 01:04:30|1457.51|1451.61|1457.7|1451.8|1457.9|1452|1457.47|1451.57|25
1732064680000|2024-11-20 01:04:40|1457.68|1451.78|1459.24|1453.34|1459.24|1453.34|1457.68|1451.78|20
1732064690000|2024-11-20 01:04:50|1459.42|1453.52|1461.95|1456.05|1462.38|1456.48|1459.32|1453.42|21
1732064700000|2024-11-20 01:05:00|1461.51|1455.61|1461.47|1455.57|1462.35|1456.45|1461.3|1455.4|33
1732064710000|2024-11-20 01:05:10|1461.48|1455.58|1460.4|1454.5|1461.48|1455.58|1460.35|1454.45|34
1732064720000|2024-11-20 01:05:20|1460.47|1454.57|1461.8|1455.9|1461.8|1455.9|1460.47|1454.57|26
1732064730000|2024-11-20 01:05:30|1461.65|1455.75|1461.45|1455.55|1461.88|1455.98|1461.43|1455.53|25
1732064740000|2024-11-20 01:05:40|1461.43|1455.53|1460.62|1454.72|1461.45|1455.55|1460.6|1454.7|13
1732064750000|2024-11-20 01:05:50|1460.65|1454.75|1461.46|1455.56|1461.46|1455.56|1460.59|1454.69|27
1732064760000|2024-11-20 01:06:00|1461.39|1455.49|1460.5|1454.6|1461.52|1455.62|1460.35|1454.45|34
1732064770000|2024-11-20 01:06:10|1460.51|1454.61|1461.37|1455.47|1461.43|1455.53|1460.45|1454.55|26
1732064780000|2024-11-20 01:06:20|1461.43|1455.53|1462.4|1456.5|1462.41|1456.51|1461.43|1455.53|16
1732064790000|2024-11-20 01:06:30|1462.37|1456.47|1462.56|1456.66|1462.6|1456.7|1462.35|1456.45|17
1732064800000|2024-11-20 01:06:40|1462.58|1456.68|1462.53|1456.63|1462.6|1456.7|1462.4|1456.5|23
1732064810000|2024-11-20 01:06:50|1462.49|1456.59|1462.54|1456.64|1462.54|1456.64|1462.45|1456.55|20
1732064820000|2024-11-20 01:07:00|1462.45|1456.55|1460.63|1454.73|1462.45|1456.55|1460.63|1454.73|30
1732064830000|2024-11-20 01:07:10|1460.56|1454.66|1460.48|1454.58|1460.65|1454.75|1460.45|1454.55|26
1732064840000|2024-11-20 01:07:20|1460.5|1454.6|1460.5|1454.6|1460.6|1454.7|1460.42|1454.52|15
1732064850000|2024-11-20 01:07:30|1460.52|1454.62|1460.33|1454.43|1460.52|1454.62|1460.1|1454.2|17
1732064860000|2024-11-20 01:07:40|1459.9|1454|1459.92|1454.02|1459.92|1454.02|1459.53|1453.63|19
1732064870000|2024-11-20 01:07:50|1459.95|1454.05|1460.58|1454.68|1460.7|1454.8|1459.95|1454.05|23
1732064880000|2024-11-20 01:08:00|1460.8|1454.9|1460.52|1454.62|1460.8|1454.9|1460.2|1454.3|26
1732064890000|2024-11-20 01:08:10|1460.45|1454.55|1460.5|1454.6|1460.55|1454.65|1460.4|1454.5|25
1732064900000|2024-11-20 01:08:20|1461|1455.1|1460.6|1454.7|1461.38|1455.48|1460.45|1454.55|29
1732064910000|2024-11-20 01:08:30|1460.7|1454.8|1461.5|1455.6|1461.7|1455.8|1460.65|1454.75|25
1732064920000|2024-11-20 01:08:40|1461.65|1455.75|1461.59|1455.69|1461.75|1455.85|1461.47|1455.57|23
1732064930000|2024-11-20 01:08:50|1461.62|1455.72|1462.42|1456.52|1462.54|1456.64|1461.59|1455.69|21
1732064940000|2024-11-20 01:09:00|1462.41|1456.51|1461.7|1455.8|1462.48|1456.58|1461.7|1455.8|33
1732064950000|2024-11-20 01:09:10|1461.68|1455.78|1462.38|1456.48|1462.54|1456.64|1461.56|1455.66|23
1732064960000|2024-11-20 01:09:20|1462.45|1456.55|1462.56|1456.66|1463.35|1457.45|1462.4|1456.5|21
1732064970000|2024-11-20 01:09:30|1462.49|1456.59|1461.62|1455.72|1462.65|1456.75|1461.62|1455.72|20
1732064980000|2024-11-20 01:09:40|1461.64|1455.74|1461.64|1455.74|1461.7|1455.8|1461.57|1455.67|23
1732064990000|2024-11-20 01:09:50|1461.59|1455.69|1462.45|1456.55|1462.45|1456.55|1461.59|1455.69|16
1732065000000|2024-11-20 01:10:00|1462.4|1456.5|1462.48|1456.58|1462.52|1456.62|1461.7|1455.8|24
1732065010000|2024-11-20 01:10:10|1462.5|1456.6|1462.45|1456.55|1462.52|1456.62|1462.45|1456.55|9
1732065020000|2024-11-20 01:10:20|1462.43|1456.53|1462.05|1456.15|1462.48|1456.58|1461.54|1455.64|25
1732065030000|2024-11-20 01:10:30|1462.41|1456.51|1461.57|1455.67|1462.41|1456.51|1461.54|1455.64|21
1732065040000|2024-11-20 01:10:40|1461.54|1455.64|1461.49|1455.59|1461.7|1455.8|1461.49|1455.59|17
1732065050000|2024-11-20 01:10:50|1461.46|1455.56|1462.36|1456.46|1462.44|1456.54|1461.45|1455.55|28
1732065060000|2024-11-20 01:11:00|1462.37|1456.47|1462.43|1456.53|1462.48|1456.58|1462.37|1456.47|16
1732065070000|2024-11-20 01:11:10|1462.44|1456.54|1459.55|1453.65|1462.48|1456.58|1459.45|1453.55|34
1732065080000|2024-11-20 01:11:20|1459.6|1453.7|1460.39|1454.49|1460.47|1454.57|1459.5|1453.6|19
1732065090000|2024-11-20 01:11:30|1460.4|1454.5|1460.45|1454.55|1460.45|1454.55|1459.64|1453.74|22
1732065100000|2024-11-20 01:11:40|1460.46|1454.56|1459.6|1453.7|1460.46|1454.56|1459.51|1453.61|23
1732065110000|2024-11-20 01:11:50|1459.48|1453.58|1458.53|1452.63|1459.48|1453.58|1458.45|1452.55|18
1732065120000|2024-11-20 01:12:00|1458.65|1452.75|1458.68|1452.78|1458.85|1452.95|1458.45|1452.55|14
1732065130000|2024-11-20 01:12:10|1459.31|1453.41|1459.37|1453.47|1459.4|1453.5|1458.62|1452.72|7
1732065140000|2024-11-20 01:12:20|1459.36|1453.46|1459.34|1453.44|1459.36|1453.46|1459.34|1453.44|2
1732065150000|2024-11-20 01:12:30|1459.33|1453.43|1459.46|1453.56|1459.46|1453.56|1459.33|1453.43|3
1732065160000|2024-11-20 01:12:40|1459.52|1453.62|1459.5|1453.6|1459.52|1453.62|1459.4|1453.5|9
1732065170000|2024-11-20 01:12:50|1459.48|1453.58|1459.45|1453.55|1459.48|1453.58|1459.35|1453.45|7
1732065180000|2024-11-20 01:13:00|1459.48|1453.58|1459.48|1453.58|1459.5|1453.6|1459.39|1453.49|7
1732065190000|2024-11-20 01:13:10|1459.45|1453.55|1459.43|1453.53|1459.5|1453.6|1459.34|1453.44|11
1732065200000|2024-11-20 01:13:20|1458.55|1452.65|1458.5|1452.6|1458.55|1452.65|1457.8|1451.9|12
1732065210000|2024-11-20 01:13:30|1458.43|1452.53|1458.54|1452.64|1458.54|1452.64|1457.68|1451.78|11
1732065220000|2024-11-20 01:13:40|1458.5|1452.6|1458.48|1452.58|1458.52|1452.62|1458.44|1452.54|8
1732065230000|2024-11-20 01:13:50|1458.45|1452.55|1458.4|1452.5|1458.45|1452.55|1457.68|1451.78|12
1732065240000|2024-11-20 01:14:00|1458.38|1452.48|1458.52|1452.62|1458.54|1452.64|1457.75|1451.85|18
1732065250000|2024-11-20 01:14:10|1458.5|1452.6|1458.49|1452.59|1458.54|1452.64|1458.47|1452.57|16
1732065260000|2024-11-20 01:14:20|1458.54|1452.64|1458.8|1452.9|1458.8|1452.9|1458.49|1452.59|12
1732065270000|2024-11-20 01:14:30|1459.45|1453.55|1459.55|1453.65|1459.55|1453.65|1459.45|1453.55|2
1732065280000|2024-11-20 01:14:40|1459.6|1453.7|1459.55|1453.65|1459.65|1453.75|1459.55|1453.65|3
1732065290000|2024-11-20 01:14:50|1459.6|1453.7|1459.75|1453.85|1459.85|1453.95|1459.6|1453.7|7
1732065300000|2024-11-20 01:15:00|1459.65|1453.75|1459.6|1453.7|1459.95|1454.05|1459.55|1453.65|9
1732065310000|2024-11-20 01:15:10|1459.8|1453.9|1460.75|1454.85|1460.75|1454.85|1459.8|1453.9|5
1732065320000|2024-11-20 01:15:20|1460.45|1454.55|1459.65|1453.75|1460.45|1454.55|1459.65|1453.75|8
1732065330000|2024-11-20 01:15:30|1459.45|1453.55|1459.45|1453.55|1459.45|1453.55|1459.45|1453.55|1
1732065340000|2024-11-20 01:15:40|1459.3|1453.4|1457.95|1452.05|1459.3|1453.4|1457.95|1452.05|5
1732065350000|2024-11-20 01:15:50|1457.7|1451.8|1456.65|1450.75|1458.45|1452.55|1456.65|1450.75|7
1732065360000|2024-11-20 01:16:00|1456.45|1450.55|1455.65|1449.75|1456.6|1450.7|1455.65|1449.75|15
1732065370000|2024-11-20 01:16:10|1455.6|1449.7|1455.6|1449.7|1455.6|1449.7|1455.6|1449.7|1
1732065380000|2024-11-20 01:16:20|1455.45|1449.55|1456.45|1450.55|1456.45|1450.55|1455.45|1449.55|12
1732065390000|2024-11-20 01:16:30|1456.3|1450.4|1456.6|1450.7|1456.6|1450.7|1455.75|1449.85|12
1732065400000|2024-11-20 01:16:40|1456.55|1450.65|1457.8|1451.9|1457.8|1451.9|1456.55|1450.65|19
1732065410000|2024-11-20 01:16:50|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1457.65|1451.75|6
1732065420000|2024-11-20 01:17:00|1458.6|1452.7|1457.65|1451.75|1458.6|1452.7|1457.65|1451.75|8
1732065430000|2024-11-20 01:17:10|1457.7|1451.8|1458.45|1452.55|1458.7|1452.8|1457.65|1451.75|14
1732065440000|2024-11-20 01:17:20|1457.7|1451.8|1457.7|1451.8|1458.45|1452.55|1457.65|1451.75|9
1732065450000|2024-11-20 01:17:30|1457.65|1451.75|1458.45|1452.55|1458.5|1452.6|1457.65|1451.75|10
1732065460000|2024-11-20 01:17:40|1458.65|1452.75|1458.65|1452.75|1458.7|1452.8|1458.65|1452.75|3
1732065480000|2024-11-20 01:18:00|1458.75|1452.85|1457.7|1451.8|1458.75|1452.85|1457.7|1451.8|9
1732065490000|2024-11-20 01:18:10|1457.75|1451.85|1457.45|1451.55|1457.8|1451.9|1456.65|1450.75|7
1732065500000|2024-11-20 01:18:20|1457.3|1451.4|1456.45|1450.55|1457.3|1451.4|1456.45|1450.55|4
1732065510000|2024-11-20 01:18:30|1456.65|1450.75|1456.7|1450.8|1457.45|1451.55|1456.65|1450.75|15
1732065520000|2024-11-20 01:18:40|1456.65|1450.75|1457.4|1451.5|1457.4|1451.5|1456.65|1450.75|9
1732065530000|2024-11-20 01:18:50|1456.75|1450.85|1456.45|1450.55|1456.75|1450.85|1455.65|1449.75|7
1732065540000|2024-11-20 01:19:00|1455.7|1449.8|1455.85|1449.95|1455.85|1449.95|1455.65|1449.75|9
1732065550000|2024-11-20 01:19:10|1455.8|1449.9|1455.7|1449.8|1456.45|1450.55|1455.65|1449.75|12
1732065560000|2024-11-20 01:19:20|1455.55|1449.65|1454.55|1448.65|1455.55|1449.65|1454.45|1448.55|5
1732065570000|2024-11-20 01:19:30|1454.7|1448.8|1454.85|1448.95|1454.9|1449|1454.7|1448.8|18
1732065580000|2024-11-20 01:19:40|1454.65|1448.75|1454.8|1448.9|1454.8|1448.9|1454.55|1448.65|16
1732065590000|2024-11-20 01:19:50|1454.85|1448.95|1454.75|1448.85|1455.45|1449.55|1454.65|1448.75|15
1732065600000|2024-11-20 01:20:00|1454.7|1448.8|1454.95|1449.05|1455.45|1449.55|1454.65|1448.75|14
1732065610000|2024-11-20 01:20:10|1454.7|1448.8|1454.8|1448.9|1454.8|1448.9|1454.6|1448.7|8
1732065620000|2024-11-20 01:20:20|1454.65|1448.75|1455.55|1449.65|1455.75|1449.85|1454.55|1448.65|17
1732065630000|2024-11-20 01:20:30|1455.45|1449.55|1455.75|1449.85|1455.75|1449.85|1455.45|1449.55|7
1732065640000|2024-11-20 01:20:40|1455.8|1449.9|1455.75|1449.85|1456.55|1450.65|1455.65|1449.75|12
1732065650000|2024-11-20 01:20:50|1456.35|1450.45|1455.75|1449.85|1456.45|1450.55|1455.65|1449.75|11
1732065660000|2024-11-20 01:21:00|1455.8|1449.9|1455.7|1449.8|1456.45|1450.55|1455.65|1449.75|9
1732065670000|2024-11-20 01:21:10|1455.75|1449.85|1456.55|1450.65|1456.55|1450.65|1455.75|1449.85|4
1732065680000|2024-11-20 01:21:20|1456.65|1450.75|1456.55|1450.65|1456.7|1450.8|1456.55|1450.65|10
1732065690000|2024-11-20 01:21:30|1456.45|1450.55|1455.85|1449.95|1456.45|1450.55|1455.65|1449.75|6
1732065700000|2024-11-20 01:21:40|1455.8|1449.9|1455.65|1449.75|1455.8|1449.9|1455.65|1449.75|5
1732065710000|2024-11-20 01:21:50|1455.55|1449.65|1455.55|1449.65|1455.75|1449.85|1455.55|1449.65|14
1732065720000|2024-11-20 01:22:00|1455.45|1449.55|1455.55|1449.65|1455.6|1449.7|1455.45|1449.55|5
1732065730000|2024-11-20 01:22:10|1455.6|1449.7|1454.55|1448.65|1455.6|1449.7|1454.55|1448.65|7
1732065740000|2024-11-20 01:22:20|1454.45|1448.55|1452.65|1446.75|1454.45|1448.55|1452.65|1446.75|5
1732065750000|2024-11-20 01:22:30|1452.75|1446.85|1451.9|1446|1452.75|1446.85|1451.75|1445.85|12
1732065760000|2024-11-20 01:22:40|1452.4|1446.5|1451.75|1445.85|1452.45|1446.55|1451.65|1445.75|11
1732065770000|2024-11-20 01:22:50|1451.65|1445.75|1451.65|1445.75|1452.45|1446.55|1451.65|1445.75|13
1732065780000|2024-11-20 01:23:00|1451.75|1445.85|1451.45|1445.55|1451.75|1445.85|1451.35|1445.45|8
1732065790000|2024-11-20 01:23:10|1450.72|1444.82|1449.61|1443.71|1450.85|1444.95|1449.55|1443.65|18
1732065800000|2024-11-20 01:23:20|1449.38|1443.48|1449.38|1443.48|1449.45|1443.55|1448.7|1442.8|28
1732065810000|2024-11-20 01:23:30|1449.35|1443.45|1448.56|1442.66|1449.42|1443.52|1448.4|1442.5|22
1732065820000|2024-11-20 01:23:40|1448.61|1442.71|1448.6|1442.7|1449.45|1443.55|1448.45|1442.55|24
1732065830000|2024-11-20 01:23:50|1448.61|1442.71|1447.85|1441.95|1449.43|1443.53|1447.85|1441.95|28
1732065840000|2024-11-20 01:24:00|1447.54|1441.64|1447.45|1441.55|1447.65|1441.75|1447.39|1441.49|24
1732065850000|2024-11-20 01:24:10|1447.43|1441.53|1447.35|1441.45|1447.45|1441.55|1446.45|1440.55|24
1732065860000|2024-11-20 01:24:20|1446.95|1441.05|1446.68|1440.78|1447.45|1441.55|1446.46|1440.56|29
1732065870000|2024-11-20 01:24:30|1447.4|1441.5|1446.59|1440.69|1447.4|1441.5|1446.45|1440.55|9
1732065880000|2024-11-20 01:24:40|1446.62|1440.72|1446.9|1441|1447.7|1441.8|1446.62|1440.72|29
1732065890000|2024-11-20 01:24:50|1447.36|1441.46|1446.54|1440.64|1447.41|1441.51|1446.39|1440.49|13
1732065900000|2024-11-20 01:25:00|1446.56|1440.66|1447.55|1441.65|1447.55|1441.65|1446.45|1440.55|33
1732065910000|2024-11-20 01:25:10|1447.5|1441.6|1447.36|1441.46|1447.54|1441.64|1446.54|1440.64|32
1732065920000|2024-11-20 01:25:20|1447.4|1441.5|1446.54|1440.64|1447.51|1441.61|1446.39|1440.49|31
1732065930000|2024-11-20 01:25:30|1446.46|1440.56|1445.6|1439.7|1446.46|1440.56|1445.35|1439.45|28
1732065940000|2024-11-20 01:25:40|1445.49|1439.59|1445.4|1439.5|1445.54|1439.64|1445.33|1439.43|21
1732065950000|2024-11-20 01:25:50|1445.39|1439.49|1445.48|1439.58|1445.53|1439.63|1445.25|1439.35|26
1732065960000|2024-11-20 01:26:00|1445.5|1439.6|1446.7|1440.8|1446.9|1441|1445.4|1439.5|34
1732065970000|2024-11-20 01:26:10|1446.65|1440.75|1446.5|1440.6|1447.45|1441.55|1446.45|1440.55|30
1732065980000|2024-11-20 01:26:20|1446.57|1440.67|1448.45|1442.55|1448.48|1442.58|1446.57|1440.67|31
1732065990000|2024-11-20 01:26:30|1448.4|1442.5|1449.55|1443.65|1449.55|1443.65|1448.2|1442.3|26
1732066000000|2024-11-20 01:26:40|1449.6|1443.7|1449.4|1443.5|1449.65|1443.75|1449.38|1443.48|23
1732066010000|2024-11-20 01:26:50|1449.33|1443.43|1449.55|1443.65|1449.6|1443.7|1448.8|1442.9|24
1732066020000|2024-11-20 01:27:00|1449.6|1443.7|1449.52|1443.62|1449.95|1444.05|1449.4|1443.5|34
1732066030000|2024-11-20 01:27:10|1449.51|1443.61|1449.7|1443.8|1449.7|1443.8|1449.38|1443.48|31
1732066040000|2024-11-20 01:27:20|1449.67|1443.77|1449.1|1443.2|1449.78|1443.88|1449.1|1443.2|33
1732066050000|2024-11-20 01:27:30|1449.37|1443.47|1448.55|1442.65|1449.9|1444|1448.42|1442.52|32
1732066060000|2024-11-20 01:27:40|1448.45|1442.55|1448.46|1442.56|1448.8|1442.9|1448.2|1442.3|33
1732066070000|2024-11-20 01:27:50|1448.41|1442.51|1448.6|1442.7|1448.7|1442.8|1448.41|1442.51|25
1732066080000|2024-11-20 01:28:00|1448.65|1442.75|1448.42|1442.52|1448.65|1442.75|1448.3|1442.4|31
1732066090000|2024-11-20 01:28:10|1448.47|1442.57|1447.55|1441.65|1448.47|1442.57|1447.55|1441.65|29
1732066100000|2024-11-20 01:28:20|1447.52|1441.62|1447.46|1441.56|1447.72|1441.82|1446.45|1440.55|34
1732066110000|2024-11-20 01:28:30|1447.45|1441.55|1447.63|1441.73|1447.68|1441.78|1447.43|1441.53|31
1732066120000|2024-11-20 01:28:40|1447.65|1441.75|1447.62|1441.72|1447.65|1441.75|1447.38|1441.48|28
1732066130000|2024-11-20 01:28:50|1447.6|1441.7|1447.38|1441.48|1447.65|1441.75|1447.3|1441.4|30
1732066140000|2024-11-20 01:29:00|1447.3|1441.4|1447.4|1441.5|1447.7|1441.8|1446.75|1440.85|32
1732066150000|2024-11-20 01:29:10|1447.53|1441.63|1447.57|1441.67|1447.59|1441.69|1447.4|1441.5|35
1732066160000|2024-11-20 01:29:20|1447.59|1441.69|1447.49|1441.59|1447.62|1441.72|1447.4|1441.5|29
1732066170000|2024-11-20 01:29:30|1447.42|1441.52|1448.45|1442.55|1448.85|1442.95|1447.4|1441.5|27
1732066180000|2024-11-20 01:29:40|1448.65|1442.75|1447.78|1441.88|1448.65|1442.75|1447.7|1441.8|25
1732066190000|2024-11-20 01:29:50|1447.7|1441.8|1447.63|1441.73|1447.8|1441.9|1447.45|1441.55|25
1732066200000|2024-11-20 01:30:00|1447.67|1441.77|1446.78|1440.88|1448.6|1442.7|1446.67|1440.77|26
1732066210000|2024-11-20 01:30:10|1447.38|1441.48|1446.43|1440.53|1448.3|1442.4|1446.43|1440.53|32
1732066220000|2024-11-20 01:30:20|1446.15|1440.25|1446.45|1440.55|1446.46|1440.56|1445.53|1439.63|34
1732066230000|2024-11-20 01:30:30|1446.6|1440.7|1447.37|1441.47|1447.8|1441.9|1446.6|1440.7|35
1732066240000|2024-11-20 01:30:40|1447.32|1441.42|1446.75|1440.85|1447.33|1441.43|1446.52|1440.62|33
1732066250000|2024-11-20 01:30:50|1447.3|1441.4|1446.8|1440.9|1447.56|1441.66|1446.42|1440.52|30
1732066260000|2024-11-20 01:31:00|1446.9|1441|1446.55|1440.65|1447.58|1441.68|1446.55|1440.65|32
1732066270000|2024-11-20 01:31:10|1446.5|1440.6|1445.55|1439.65|1446.7|1440.8|1445.53|1439.63|31
1732066280000|2024-11-20 01:31:20|1445.5|1439.6|1445.3|1439.4|1445.5|1439.6|1444.45|1438.55|18
1732066290000|2024-11-20 01:31:30|1445.15|1439.25|1445.75|1439.85|1446.16|1440.26|1445.15|1439.25|30
1732066300000|2024-11-20 01:31:40|1445.68|1439.78|1445.65|1439.75|1445.72|1439.82|1445.45|1439.55|30
1732066310000|2024-11-20 01:31:50|1445.72|1439.82|1447.48|1441.58|1447.79|1441.89|1445.72|1439.82|31
1732066320000|2024-11-20 01:32:00|1447.49|1441.59|1447.78|1441.88|1448.1|1442.2|1447.4|1441.5|26
1732066330000|2024-11-20 01:32:10|1447.75|1441.85|1449.86|1443.96|1449.86|1443.96|1447.55|1441.65|36
1732066340000|2024-11-20 01:32:20|1449.95|1444.05|1451.73|1445.83|1451.73|1445.83|1449.95|1444.05|33
1732066350000|2024-11-20 01:32:30|1452|1446.1|1451.65|1445.75|1452.65|1446.75|1451.59|1445.69|28
1732066360000|2024-11-20 01:32:40|1451.62|1445.72|1453.5|1447.6|1453.7|1447.8|1451.51|1445.61|30
1732066370000|2024-11-20 01:32:50|1453.55|1447.65|1454.6|1448.7|1454.7|1448.8|1453.55|1447.65|29
1732066380000|2024-11-20 01:33:00|1454.65|1448.75|1454.65|1448.75|1455.9|1450|1454.55|1448.65|29
1732066390000|2024-11-20 01:33:10|1454.7|1448.8|1454.79|1448.89|1455.65|1449.75|1454.58|1448.68|26
1732066400000|2024-11-20 01:33:20|1454.45|1448.55|1454.65|1448.75|1454.85|1448.95|1454.41|1448.51|27
1732066410000|2024-11-20 01:33:30|1454.53|1448.63|1456.58|1450.68|1456.6|1450.7|1454.53|1448.63|27
1732066420000|2024-11-20 01:33:40|1456.54|1450.64|1455.58|1449.68|1456.58|1450.68|1455.58|1449.68|24
1732066430000|2024-11-20 01:33:50|1455.59|1449.69|1454.67|1448.77|1455.8|1449.9|1454.67|1448.77|26
1732066440000|2024-11-20 01:34:00|1454.65|1448.75|1455.3|1449.4|1455.5|1449.6|1454.45|1448.55|30
1732066450000|2024-11-20 01:34:10|1455.02|1449.12|1455.68|1449.78|1455.73|1449.83|1454.81|1448.91|30
1732066460000|2024-11-20 01:34:20|1455.7|1449.8|1455.71|1449.81|1455.71|1449.81|1454.9|1449|24
1732066470000|2024-11-20 01:34:30|1455.7|1449.8|1456.5|1450.6|1456.6|1450.7|1455.7|1449.8|32
1732066480000|2024-11-20 01:34:40|1456.55|1450.65|1456.36|1450.46|1456.6|1450.7|1456.2|1450.3|20
1732066490000|2024-11-20 01:34:50|1456.38|1450.48|1456|1450.1|1456.42|1450.52|1455.43|1449.53|32
1732066500000|2024-11-20 01:35:00|1456.15|1450.25|1455.33|1449.43|1456.6|1450.7|1455.33|1449.43|35
1732066510000|2024-11-20 01:35:10|1455.32|1449.42|1454.42|1448.52|1455.48|1449.58|1453.98|1448.08|34
1732066520000|2024-11-20 01:35:20|1454.35|1448.45|1453.4|1447.5|1454.73|1448.83|1453.4|1447.5|31
1732066530000|2024-11-20 01:35:30|1453.48|1447.58|1454.43|1448.53|1454.55|1448.65|1453.48|1447.58|33
1732066540000|2024-11-20 01:35:40|1454.45|1448.55|1454.78|1448.88|1455.42|1449.52|1454.45|1448.55|35
1732066550000|2024-11-20 01:35:50|1454.67|1448.77|1454.62|1448.72|1454.9|1449|1454.49|1448.59|21
1732066560000|2024-11-20 01:36:00|1455.05|1449.15|1456.45|1450.55|1456.6|1450.7|1455.05|1449.15|32
1732066570000|2024-11-20 01:36:10|1456.58|1450.68|1457.34|1451.44|1457.54|1451.64|1456.45|1450.55|28
1732066580000|2024-11-20 01:36:20|1457.33|1451.43|1458.44|1452.54|1458.5|1452.6|1457.33|1451.43|27
1732066590000|2024-11-20 01:36:30|1458.42|1452.52|1459.25|1453.35|1459.51|1453.61|1458.32|1452.42|31
1732066600000|2024-11-20 01:36:40|1459.4|1453.5|1459.5|1453.6|1459.7|1453.8|1458.76|1452.86|31
1732066610000|2024-11-20 01:36:50|1459.3|1453.4|1458.45|1452.55|1459.3|1453.4|1458.35|1452.45|30
1732066620000|2024-11-20 01:37:00|1458.51|1452.61|1458.54|1452.64|1458.78|1452.88|1458.45|1452.55|29
1732066630000|2024-11-20 01:37:10|1458.51|1452.61|1458.57|1452.67|1459.37|1453.47|1458.4|1452.5|34
1732066640000|2024-11-20 01:37:20|1458.54|1452.64|1459.58|1453.68|1459.58|1453.68|1458.54|1452.64|32
1732066650000|2024-11-20 01:37:30|1459.53|1453.63|1459.43|1453.53|1459.53|1453.63|1458.7|1452.8|31
1732066660000|2024-11-20 01:37:40|1459.4|1453.5|1459.53|1453.63|1459.7|1453.8|1459|1453.1|26
1732066670000|2024-11-20 01:37:50|1459.58|1453.68|1459.6|1453.7|1459.66|1453.76|1459.57|1453.67|28
1732066680000|2024-11-20 01:38:00|1459.59|1453.69|1459.62|1453.72|1459.75|1453.85|1459.43|1453.53|31
1732066690000|2024-11-20 01:38:10|1459.59|1453.69|1459.47|1453.57|1459.6|1453.7|1458.85|1452.95|33
1732066700000|2024-11-20 01:38:20|1459.5|1453.6|1460.5|1454.6|1460.5|1454.6|1459.47|1453.57|23
1732066710000|2024-11-20 01:38:30|1460.45|1454.55|1460.15|1454.25|1460.6|1454.7|1459.45|1453.55|23
1732066720000|2024-11-20 01:38:40|1460.42|1454.52|1459.54|1453.64|1460.42|1454.52|1459.3|1453.4|21
1732066730000|2024-11-20 01:38:50|1459.53|1453.63|1459.57|1453.67|1459.65|1453.75|1459.25|1453.35|22
1732066740000|2024-11-20 01:39:00|1459.65|1453.75|1459.65|1453.75|1459.75|1453.85|1459.48|1453.58|18
1732066750000|2024-11-20 01:39:10|1459.59|1453.69|1459.2|1453.3|1459.7|1453.8|1458.61|1452.71|29
1732066760000|2024-11-20 01:39:20|1459.39|1453.49|1459.75|1453.85|1459.75|1453.85|1459|1453.1|26
1732066770000|2024-11-20 01:39:30|1459.6|1453.7|1459.75|1453.85|1459.78|1453.88|1459.43|1453.53|31
1732066780000|2024-11-20 01:39:40|1459.62|1453.72|1460.54|1454.64|1460.65|1454.75|1459.6|1453.7|25
1732066790000|2024-11-20 01:39:50|1460.49|1454.59|1461.4|1455.5|1461.4|1455.5|1460.45|1454.55|17
1732066800000|2024-11-20 01:40:00|1461.39|1455.49|1460.39|1454.49|1461.39|1455.49|1460.39|1454.49|31
1732066810000|2024-11-20 01:40:10|1460.43|1454.53|1459.65|1453.75|1460.52|1454.62|1459.5|1453.6|26
1732066820000|2024-11-20 01:40:20|1459.55|1453.65|1458.5|1452.6|1459.55|1453.65|1458.4|1452.5|21
1732066830000|2024-11-20 01:40:30|1458.55|1452.65|1458.29|1452.39|1458.65|1452.75|1458.29|1452.39|19
1732066840000|2024-11-20 01:40:40|1458.38|1452.48|1458.44|1452.54|1458.5|1452.6|1457.62|1451.72|28
1732066850000|2024-11-20 01:40:50|1458.41|1452.51|1458.44|1452.54|1458.48|1452.58|1458.35|1452.45|17
1732066860000|2024-11-20 01:41:00|1458.45|1452.55|1458.05|1452.15|1458.45|1452.55|1457.35|1451.45|34
1732066870000|2024-11-20 01:41:10|1458.45|1452.55|1458.41|1452.51|1458.45|1452.55|1457.78|1451.88|23
1732066880000|2024-11-20 01:41:20|1458.42|1452.52|1457.67|1451.77|1458.45|1452.55|1457.62|1451.72|19
1732066890000|2024-11-20 01:41:30|1457.62|1451.72|1457.05|1451.15|1457.73|1451.83|1457.05|1451.15|24
1732066900000|2024-11-20 01:41:40|1457.36|1451.46|1457.38|1451.48|1457.5|1451.6|1457.2|1451.3|15
1732066910000|2024-11-20 01:41:50|1457.4|1451.5|1457.51|1451.61|1457.75|1451.85|1457.25|1451.35|23
1732066920000|2024-11-20 01:42:00|1457.49|1451.59|1457.43|1451.53|1457.8|1451.9|1457.38|1451.48|29
1732066930000|2024-11-20 01:42:10|1457.34|1451.44|1457.51|1451.61|1457.56|1451.66|1457.34|1451.44|20
1732066940000|2024-11-20 01:42:20|1457.4|1451.5|1457.51|1451.61|1457.56|1451.66|1457.4|1451.5|23
1732066950000|2024-11-20 01:42:30|1457.75|1451.85|1457.42|1451.52|1458|1452.1|1457.3|1451.4|28
1732066960000|2024-11-20 01:42:40|1457.47|1451.57|1457.62|1451.72|1458|1452.1|1457.45|1451.55|18
1732066970000|2024-11-20 01:42:50|1457.61|1451.71|1457.35|1451.45|1457.65|1451.75|1457.1|1451.2|27
1732066980000|2024-11-20 01:43:00|1457.36|1451.46|1457.88|1451.98|1458|1452.1|1457.34|1451.44|27
1732066990000|2024-11-20 01:43:10|1457.92|1452.02|1460.48|1454.58|1461.3|1455.4|1457.92|1452.02|31
1732067000000|2024-11-20 01:43:20|1460.47|1454.57|1459.56|1453.66|1460.48|1454.58|1459.54|1453.64|12
1732067010000|2024-11-20 01:43:30|1459.54|1453.64|1458.57|1452.67|1459.54|1453.64|1458.57|1452.67|16
1732067020000|2024-11-20 01:43:40|1458.62|1452.72|1458.65|1452.75|1458.75|1452.85|1458.35|1452.45|23
1732067030000|2024-11-20 01:43:50|1458.62|1452.72|1457.3|1451.4|1458.62|1452.72|1456.65|1450.75|29
1732067040000|2024-11-20 01:44:00|1457.21|1451.31|1456.37|1450.47|1457.43|1451.53|1455.85|1449.95|31
1732067050000|2024-11-20 01:44:10|1456.45|1450.55|1453.75|1447.85|1456.45|1450.55|1453.45|1447.55|27
1732067060000|2024-11-20 01:44:20|1453.45|1447.55|1453.65|1447.75|1454.39|1448.49|1453.3|1447.4|35
1732067070000|2024-11-20 01:44:30|1453.45|1447.55|1452.45|1446.55|1453.54|1447.64|1452.45|1446.55|26
1732067080000|2024-11-20 01:44:40|1452.51|1446.61|1451.6|1445.7|1452.55|1446.65|1450.59|1444.69|33
1732067090000|2024-11-20 01:44:50|1451.75|1445.85|1451.75|1445.85|1452.52|1446.62|1451.59|1445.69|31
1732067100000|2024-11-20 01:45:00|1451.73|1445.83|1453.35|1447.45|1453.35|1447.45|1451.59|1445.69|35
1732067110000|2024-11-20 01:45:10|1453.5|1447.6|1451.45|1445.55|1454.64|1448.74|1451.45|1445.55|36
1732067120000|2024-11-20 01:45:20|1451.57|1445.67|1452.5|1446.6|1452.65|1446.75|1451.57|1445.67|21
1732067130000|2024-11-20 01:45:30|1452.48|1446.58|1451.84|1445.94|1452.48|1446.58|1451.6|1445.7|26
1732067140000|2024-11-20 01:45:40|1451.8|1445.9|1452.48|1446.58|1452.52|1446.62|1451.75|1445.85|25
1732067150000|2024-11-20 01:45:50|1452.52|1446.62|1452.52|1446.62|1452.75|1446.85|1451.85|1445.95|28
1732067160000|2024-11-20 01:46:00|1452.55|1446.65|1451.66|1445.76|1452.61|1446.71|1451.57|1445.67|24
1732067170000|2024-11-20 01:46:10|1451.61|1445.71|1452.35|1446.45|1452.35|1446.45|1451.2|1445.3|28
1732067180000|2024-11-20 01:46:20|1452.38|1446.48|1452.55|1446.65|1452.7|1446.8|1451.61|1445.71|35
1732067190000|2024-11-20 01:46:30|1452.5|1446.6|1452.35|1446.45|1452.57|1446.67|1452.2|1446.3|23
1732067200000|2024-11-20 01:46:40|1452.43|1446.53|1451.5|1445.6|1452.45|1446.55|1451.45|1445.55|27
1732067210000|2024-11-20 01:46:50|1451.48|1445.58|1451.36|1445.46|1451.48|1445.58|1450.35|1444.45|26
1732067220000|2024-11-20 01:47:00|1451.45|1445.55|1451.5|1445.6|1451.55|1445.65|1451.2|1445.3|30
1732067230000|2024-11-20 01:47:10|1451.43|1445.53|1449.65|1443.75|1451.45|1445.55|1449.65|1443.75|24
1732067240000|2024-11-20 01:47:20|1449.57|1443.67|1449.54|1443.64|1449.75|1443.85|1448.95|1443.05|21
1732067250000|2024-11-20 01:47:30|1449.47|1443.57|1449.65|1443.75|1450.15|1444.25|1449.35|1443.45|30
1732067260000|2024-11-20 01:47:40|1449.8|1443.9|1450.54|1444.64|1450.65|1444.75|1449.67|1443.77|24
1732067270000|2024-11-20 01:47:50|1450.49|1444.59|1450.43|1444.53|1450.6|1444.7|1450.2|1444.3|18
1732067280000|2024-11-20 01:48:00|1450.34|1444.44|1449.43|1443.53|1450.48|1444.58|1449.1|1443.2|22
1732067290000|2024-11-20 01:48:10|1449.42|1443.52|1448.15|1442.25|1449.43|1443.53|1448.15|1442.25|15
1732067300000|2024-11-20 01:48:20|1448.45|1442.55|1446.65|1440.75|1448.45|1442.55|1446.65|1440.75|25
1732067310000|2024-11-20 01:48:30|1446.66|1440.76|1446.45|1440.55|1447.55|1441.65|1446.35|1440.45|21
1732067320000|2024-11-20 01:48:40|1446.35|1440.45|1446.5|1440.6|1446.75|1440.85|1446.35|1440.45|31
1732067330000|2024-11-20 01:48:50|1446.52|1440.62|1447.45|1441.55|1447.65|1441.75|1446.5|1440.6|29
1732067340000|2024-11-20 01:49:00|1447.4|1441.5|1449.45|1443.55|1449.55|1443.65|1447.4|1441.5|34
1732067350000|2024-11-20 01:49:10|1449.34|1443.44|1447.46|1441.56|1449.34|1443.44|1447.45|1441.55|30
1732067360000|2024-11-20 01:49:20|1447.48|1441.58|1448.46|1442.56|1448.46|1442.56|1446.45|1440.55|34
1732067370000|2024-11-20 01:49:30|1448.47|1442.57|1449.59|1443.69|1450.45|1444.55|1448.47|1442.57|25
1732067380000|2024-11-20 01:49:40|1449.54|1443.64|1448.7|1442.8|1449.54|1443.64|1448.57|1442.67|23
1732067390000|2024-11-20 01:49:50|1448.73|1442.83|1448.46|1442.56|1449.44|1443.54|1448.45|1442.55|20
1732067400000|2024-11-20 01:50:00|1448.45|1442.55|1449.51|1443.61|1450.37|1444.47|1448.42|1442.52|33
1732067410000|2024-11-20 01:50:10|1449.49|1443.59|1449.95|1444.05|1450.5|1444.6|1449.38|1443.48|30
1732067420000|2024-11-20 01:50:20|1449.7|1443.8|1450.62|1444.72|1450.62|1444.72|1449.51|1443.61|30
1732067430000|2024-11-20 01:50:30|1450.65|1444.75|1451.48|1445.58|1451.69|1445.79|1450.57|1444.67|22
1732067440000|2024-11-20 01:50:40|1451.46|1445.56|1451.52|1445.62|1451.58|1445.68|1451.42|1445.52|21
1732067450000|2024-11-20 01:50:50|1452.17|1446.27|1451.68|1445.78|1452.2|1446.3|1451.5|1445.6|21
1732067460000|2024-11-20 01:51:00|1451.62|1445.72|1450.34|1444.44|1452.1|1446.2|1450.25|1444.35|30
1732067470000|2024-11-20 01:51:10|1450.36|1444.46|1449.54|1443.64|1450.43|1444.53|1449.2|1443.3|27
1732067480000|2024-11-20 01:51:20|1449.53|1443.63|1450.27|1444.37|1450.37|1444.47|1449.3|1443.4|23
1732067490000|2024-11-20 01:51:30|1450.3|1444.4|1451.45|1445.55|1451.45|1445.55|1449.59|1443.69|30
1732067500000|2024-11-20 01:51:40|1451.47|1445.57|1452.32|1446.42|1452.37|1446.47|1451.39|1445.49|27
1732067510000|2024-11-20 01:51:50|1452.37|1446.47|1451.56|1445.66|1452.5|1446.6|1451.49|1445.59|24
1732067520000|2024-11-20 01:52:00|1451.49|1445.59|1452.1|1446.2|1452.45|1446.55|1451.49|1445.59|27
1732067530000|2024-11-20 01:52:10|1452.48|1446.58|1452.65|1446.75|1452.65|1446.75|1452.42|1446.52|19
1732067540000|2024-11-20 01:52:20|1452.67|1446.77|1452.8|1446.9|1454|1448.1|1452.67|1446.77|25
1732067550000|2024-11-20 01:52:30|1452.85|1446.95|1451.62|1445.72|1453.4|1447.5|1451.56|1445.66|31
1732067560000|2024-11-20 01:52:40|1451.7|1445.8|1451.48|1445.58|1452.42|1446.52|1451.48|1445.58|25
1732067570000|2024-11-20 01:52:50|1451.43|1445.53|1451.3|1445.4|1451.55|1445.65|1450.64|1444.74|21
1732067580000|2024-11-20 01:53:00|1451.45|1445.55|1449.85|1443.95|1451.45|1445.55|1449.45|1443.55|37
1732067590000|2024-11-20 01:53:10|1449.67|1443.77|1449.46|1443.56|1450|1444.1|1449.4|1443.5|28
1732067600000|2024-11-20 01:53:20|1449.47|1443.57|1449.5|1443.6|1449.9|1444|1449.42|1443.52|28
1732067610000|2024-11-20 01:53:30|1449.48|1443.58|1449.51|1443.61|1449.55|1443.65|1449.4|1443.5|21
1732067620000|2024-11-20 01:53:40|1449.5|1443.6|1449.65|1443.75|1450.43|1444.53|1449.4|1443.5|27
1732067630000|2024-11-20 01:53:50|1449.67|1443.77|1448.7|1442.8|1449.7|1443.8|1448.7|1442.8|24
1732067640000|2024-11-20 01:54:00|1448.8|1442.9|1448.42|1442.52|1448.8|1442.9|1447.7|1441.8|24
1732067650000|2024-11-20 01:54:10|1448.37|1442.47|1449.5|1443.6|1449.7|1443.8|1448.37|1442.47|27
1732067660000|2024-11-20 01:54:20|1449.57|1443.67|1448.5|1442.6|1449.57|1443.67|1448.2|1442.3|31
1732067670000|2024-11-20 01:54:30|1448.48|1442.58|1446.7|1440.8|1448.48|1442.58|1446.7|1440.8|20
1732067680000|2024-11-20 01:54:40|1446.73|1440.83|1446.54|1440.64|1446.73|1440.83|1446.49|1440.59|18
1732067690000|2024-11-20 01:54:50|1446.49|1440.59|1446.42|1440.52|1446.55|1440.65|1445.98|1440.08|23
1732067700000|2024-11-20 01:55:00|1446.44|1440.54|1448.48|1442.58|1449|1443.1|1446.44|1440.54|31
1732067710000|2024-11-20 01:55:10|1448.5|1442.6|1448.13|1442.23|1448.56|1442.66|1448.1|1442.2|35
1732067720000|2024-11-20 01:55:20|1448.2|1442.3|1448.5|1442.6|1448.57|1442.67|1448.15|1442.25|29
1732067730000|2024-11-20 01:55:30|1447.78|1441.88|1448.48|1442.58|1448.52|1442.62|1447.75|1441.85|31
1732067740000|2024-11-20 01:55:40|1448.52|1442.62|1448.51|1442.61|1448.9|1443|1448.44|1442.54|28
1732067750000|2024-11-20 01:55:50|1448.52|1442.62|1448.48|1442.58|1448.57|1442.67|1448.45|1442.55|22
1732067760000|2024-11-20 01:56:00|1448.4|1442.5|1447.82|1441.92|1448.5|1442.6|1447.35|1441.45|33
1732067770000|2024-11-20 01:56:10|1448|1442.1|1447.7|1441.8|1448.45|1442.55|1447.49|1441.59|27
1732067780000|2024-11-20 01:56:20|1447.75|1441.85|1448.75|1442.85|1449.05|1443.15|1447.73|1441.83|31
1732067790000|2024-11-20 01:56:30|1448.7|1442.8|1448.48|1442.58|1448.75|1442.85|1447.85|1441.95|32
1732067800000|2024-11-20 01:56:40|1448.47|1442.57|1448.3|1442.4|1448.65|1442.75|1448.3|1442.4|19
1732067810000|2024-11-20 01:56:50|1448.45|1442.55|1448.47|1442.57|1448.55|1442.65|1448.35|1442.45|27
1732067820000|2024-11-20 01:57:00|1448.5|1442.6|1448.5|1442.6|1448.9|1443|1448.3|1442.4|24
1732067830000|2024-11-20 01:57:10|1448.52|1442.62|1447.56|1441.66|1448.54|1442.64|1447.45|1441.55|27
1732067840000|2024-11-20 01:57:20|1447.62|1441.72|1447.43|1441.53|1447.62|1441.72|1447.05|1441.15|23
1732067850000|2024-11-20 01:57:30|1447.36|1441.46|1446.8|1440.9|1447.43|1441.53|1446.6|1440.7|26
1732067860000|2024-11-20 01:57:40|1447.05|1441.15|1446.67|1440.77|1447.38|1441.48|1446.54|1440.64|9
1732067870000|2024-11-20 01:57:50|1446.65|1440.75|1446.75|1440.85|1446.78|1440.88|1446.51|1440.61|19
1732067880000|2024-11-20 01:58:00|1446.83|1440.93|1447.34|1441.44|1447.54|1441.64|1446.51|1440.61|33
1732067890000|2024-11-20 01:58:10|1447.32|1441.42|1447.51|1441.61|1447.56|1441.66|1446.78|1440.88|28
1732067900000|2024-11-20 01:58:20|1447.43|1441.53|1447.42|1441.52|1448.48|1442.58|1447.35|1441.45|30
1732067910000|2024-11-20 01:58:30|1447.37|1441.47|1447.59|1441.69|1447.62|1441.72|1447|1441.1|27
1732067920000|2024-11-20 01:58:40|1447.57|1441.67|1447.48|1441.58|1447.57|1441.67|1446.67|1440.77|26
1732067930000|2024-11-20 01:58:50|1447.51|1441.61|1447.5|1441.6|1447.53|1441.63|1447.42|1441.52|16
1732067940000|2024-11-20 01:59:00|1447.6|1441.7|1447.57|1441.67|1447.95|1442.05|1447.38|1441.48|30
1732067950000|2024-11-20 01:59:10|1447.59|1441.69|1447.75|1441.85|1448.45|1442.55|1447.59|1441.69|29
1732067960000|2024-11-20 01:59:20|1447.8|1441.9|1448.42|1442.52|1448.42|1442.52|1447.51|1441.61|27
1732067970000|2024-11-20 01:59:30|1448.45|1442.55|1448.54|1442.64|1449|1443.1|1448.3|1442.4|28
1732067980000|2024-11-20 01:59:40|1448.52|1442.62|1447.9|1442|1448.57|1442.67|1447.85|1441.95|21
1732067990000|2024-11-20 01:59:50|1447.95|1442.05|1448.71|1442.81|1448.71|1442.81|1447.95|1442.05|28
1732068000000|2024-11-20 02:00:00|1448.9|1443|1448.2|1442.3|1449.54|1443.64|1447.57|1441.67|30
1732068010000|2024-11-20 02:00:10|1447.6|1441.7|1448.58|1442.68|1449.43|1443.53|1447.52|1441.62|30
1732068020000|2024-11-20 02:00:20|1448.61|1442.71|1448.54|1442.64|1448.61|1442.71|1448.15|1442.25|28
1732068030000|2024-11-20 02:00:30|1448.57|1442.67|1447.8|1441.9|1448.61|1442.71|1447.45|1441.55|31
1732068040000|2024-11-20 02:00:40|1447.75|1441.85|1447.46|1441.56|1447.85|1441.95|1447.2|1441.3|20
1732068050000|2024-11-20 02:00:50|1447.43|1441.53|1447.8|1441.9|1448.1|1442.2|1447.43|1441.53|31
1732068060000|2024-11-20 02:01:00|1447.7|1441.8|1446.65|1440.75|1447.73|1441.83|1446.65|1440.75|31
1732068070000|2024-11-20 02:01:10|1446.68|1440.78|1447.23|1441.33|1447.56|1441.66|1446.68|1440.78|31
1732068080000|2024-11-20 02:01:20|1447.15|1441.25|1446.7|1440.8|1447.43|1441.53|1446.49|1440.59|28
1732068090000|2024-11-20 02:01:30|1446.73|1440.83|1446.45|1440.55|1446.85|1440.95|1446.39|1440.49|24
1732068100000|2024-11-20 02:01:40|1445|1439.1|1445.51|1439.61|1445.65|1439.75|1444.63|1438.73|27
1732068110000|2024-11-20 02:01:50|1445.5|1439.6|1445.48|1439.58|1445.54|1439.64|1445.43|1439.53|17
1732068120000|2024-11-20 02:02:00|1445.5|1439.6|1445.79|1439.89|1445.79|1439.89|1444.8|1438.9|32
1732068130000|2024-11-20 02:02:10|1445.76|1439.86|1447.54|1441.64|1447.54|1441.64|1445.76|1439.86|29
1732068140000|2024-11-20 02:02:20|1447.58|1441.68|1447.43|1441.53|1448.6|1442.7|1447.41|1441.51|32
1732068150000|2024-11-20 02:02:30|1447.45|1441.55|1446.7|1440.8|1447.7|1441.8|1446.7|1440.8|22
1732068160000|2024-11-20 02:02:40|1446.65|1440.75|1447.48|1441.58|1447.49|1441.59|1446.6|1440.7|24
1732068170000|2024-11-20 02:02:50|1447.41|1441.51|1448.38|1442.48|1448.38|1442.48|1446.85|1440.95|30
1732068180000|2024-11-20 02:03:00|1448.45|1442.55|1448.6|1442.7|1448.65|1442.75|1447.68|1441.78|32
1732068190000|2024-11-20 02:03:10|1448.65|1442.75|1448.54|1442.64|1449.38|1443.48|1448.5|1442.6|36
1732068200000|2024-11-20 02:03:20|1448.56|1442.66|1447.5|1441.6|1448.65|1442.75|1447.39|1441.49|29
1732068210000|2024-11-20 02:03:30|1447.62|1441.72|1446.57|1440.67|1447.62|1441.72|1446.57|1440.67|26
1732068220000|2024-11-20 02:03:40|1446.65|1440.75|1446.5|1440.6|1446.65|1440.75|1446.15|1440.25|20
1732068230000|2024-11-20 02:03:50|1446.6|1440.7|1445.5|1439.6|1446.6|1440.7|1445.44|1439.54|19
1732068240000|2024-11-20 02:04:00|1445.51|1439.61|1445.63|1439.73|1446.48|1440.58|1445.35|1439.45|27
1732068250000|2024-11-20 02:04:10|1445.66|1439.76|1445.43|1439.53|1445.8|1439.9|1444.95|1439.05|36
1732068260000|2024-11-20 02:04:20|1445.4|1439.5|1445.51|1439.61|1445.71|1439.81|1445.33|1439.43|30
1732068270000|2024-11-20 02:04:30|1445.49|1439.59|1446.48|1440.58|1446.62|1440.72|1445.49|1439.59|35
1732068280000|2024-11-20 02:04:40|1446.51|1440.61|1447.54|1441.64|1447.6|1441.7|1446.44|1440.54|36
1732068290000|2024-11-20 02:04:50|1447.59|1441.69|1447.62|1441.72|1448.1|1442.2|1447.45|1441.55|29
1732068300000|2024-11-20 02:05:00|1447.64|1441.74|1447.48|1441.58|1448.55|1442.65|1447.46|1441.56|33
1732068310000|2024-11-20 02:05:10|1447.42|1441.52|1446.9|1441|1447.48|1441.58|1446.68|1440.78|35
1732068320000|2024-11-20 02:05:20|1446.55|1440.65|1447.5|1441.6|1447.56|1441.66|1446.5|1440.6|29
1732068330000|2024-11-20 02:05:30|1447.56|1441.66|1447.49|1441.59|1448.7|1442.8|1447.25|1441.35|30
1732068340000|2024-11-20 02:05:40|1447.48|1441.58|1447.62|1441.72|1447.95|1442.05|1447.44|1441.54|29
1732068350000|2024-11-20 02:05:50|1447.49|1441.59|1447.57|1441.67|1447.67|1441.77|1447.45|1441.55|29
1732068360000|2024-11-20 02:06:00|1447.54|1441.64|1447.2|1441.3|1447.62|1441.72|1446.56|1440.66|28
1732068370000|2024-11-20 02:06:10|1447.42|1441.52|1447.49|1441.59|1447.62|1441.72|1447.4|1441.5|28
1732068380000|2024-11-20 02:06:20|1447.52|1441.62|1447.4|1441.5|1447.62|1441.72|1446.95|1441.05|27
1732068390000|2024-11-20 02:06:30|1447.43|1441.53|1446.57|1440.67|1447.43|1441.53|1446.52|1440.62|18
1732068400000|2024-11-20 02:06:40|1446.64|1440.74|1444.67|1438.77|1446.64|1440.74|1444.56|1438.66|29
1732068410000|2024-11-20 02:06:50|1444.8|1438.9|1444.56|1438.66|1444.8|1438.9|1444.45|1438.55|15
1732068420000|2024-11-20 02:07:00|1444.65|1438.75|1444.62|1438.72|1444.65|1438.75|1443.79|1437.89|19
1732068430000|2024-11-20 02:07:10|1445.45|1439.55|1445.1|1439.2|1445.7|1439.8|1444.74|1438.84|29
1732068440000|2024-11-20 02:07:20|1445.51|1439.61|1447.05|1441.15|1447.45|1441.55|1445.48|1439.58|33
1732068450000|2024-11-20 02:07:30|1446.95|1441.05|1446.64|1440.74|1447.43|1441.53|1446.54|1440.64|34
1732068460000|2024-11-20 02:07:40|1446.54|1440.64|1446.58|1440.68|1447.45|1441.55|1446.5|1440.6|24
1732068470000|2024-11-20 02:07:50|1446.61|1440.71|1446.5|1440.6|1447.48|1441.58|1446.35|1440.45|32
1732068480000|2024-11-20 02:08:00|1446.53|1440.63|1445.57|1439.67|1446.53|1440.63|1445.45|1439.55|31
1732068490000|2024-11-20 02:08:10|1445.59|1439.69|1444.54|1438.64|1446.4|1440.5|1444.4|1438.5|30
1732068500000|2024-11-20 02:08:20|1444.56|1438.66|1444.45|1438.55|1444.65|1438.75|1444.39|1438.49|23
1732068510000|2024-11-20 02:08:30|1444.48|1438.58|1444.5|1438.6|1444.59|1438.69|1444.39|1438.49|18
1732068520000|2024-11-20 02:08:40|1444.43|1438.53|1445.15|1439.25|1445.2|1439.3|1444.43|1438.53|24
1732068530000|2024-11-20 02:08:50|1445.41|1439.51|1443.61|1437.71|1445.41|1439.51|1443.61|1437.71|26
1732068540000|2024-11-20 02:09:00|1443.7|1437.8|1444.45|1438.55|1444.65|1438.75|1443.6|1437.7|31
1732068550000|2024-11-20 02:09:10|1444.57|1438.67|1444.4|1438.5|1444.57|1438.67|1443.67|1437.77|31
1732068560000|2024-11-20 02:09:20|1444.31|1438.41|1443.57|1437.67|1444.41|1438.51|1443.05|1437.15|30
1732068570000|2024-11-20 02:09:30|1443.54|1437.64|1443.7|1437.8|1443.75|1437.85|1443.2|1437.3|30
1732068580000|2024-11-20 02:09:40|1443.67|1437.77|1444.7|1438.8|1445.39|1439.49|1443.65|1437.75|38
1732068590000|2024-11-20 02:09:50|1444.78|1438.88|1446.52|1440.62|1446.52|1440.62|1444.64|1438.74|34
1732068600000|2024-11-20 02:10:00|1446.49|1440.59|1445.75|1439.85|1446.75|1440.85|1445.7|1439.8|31
1732068610000|2024-11-20 02:10:10|1445.85|1439.95|1446.75|1440.85|1447|1441.1|1445.85|1439.95|21
1732068620000|2024-11-20 02:10:20|1446.8|1440.9|1446.43|1440.53|1446.9|1441|1446.43|1440.53|27
1732068630000|2024-11-20 02:10:30|1446.47|1440.57|1446.5|1440.6|1446.54|1440.64|1446.1|1440.2|31
1732068640000|2024-11-20 02:10:40|1446.4|1440.5|1445.3|1439.4|1446.4|1440.5|1444.7|1438.8|35
1732068650000|2024-11-20 02:10:50|1445.43|1439.53|1445.1|1439.2|1445.55|1439.65|1444.48|1438.58|33
1732068660000|2024-11-20 02:11:00|1445|1439.1|1445.62|1439.72|1445.62|1439.72|1445|1439.1|30
1732068670000|2024-11-20 02:11:10|1445.59|1439.69|1445.57|1439.67|1446.4|1440.5|1445.42|1439.52|32
1732068680000|2024-11-20 02:11:20|1445.54|1439.64|1445.44|1439.54|1445.56|1439.66|1445.43|1439.53|23
1732068690000|2024-11-20 02:11:30|1445.5|1439.6|1445.55|1439.65|1446.45|1440.55|1445.5|1439.6|31
1732068700000|2024-11-20 02:11:40|1445.63|1439.73|1445.62|1439.72|1445.78|1439.88|1445.5|1439.6|30
1732068710000|2024-11-20 02:11:50|1445.58|1439.68|1445.7|1439.8|1445.73|1439.83|1445.4|1439.5|29
1732068720000|2024-11-20 02:12:00|1445.88|1439.98|1445.67|1439.77|1446.1|1440.2|1445.58|1439.68|28
1732068730000|2024-11-20 02:12:10|1445.65|1439.75|1444.9|1439|1445.73|1439.83|1444.9|1439|22
1732068740000|2024-11-20 02:12:20|1444.95|1439.05|1444.45|1438.55|1444.95|1439.05|1444.45|1438.55|33
1732068750000|2024-11-20 02:12:30|1444.37|1438.47|1442.45|1436.55|1444.37|1438.47|1441.73|1435.83|29
1732068760000|2024-11-20 02:12:40|1442.65|1436.75|1443.4|1437.5|1444.2|1438.3|1442.49|1436.59|33
1732068770000|2024-11-20 02:12:50|1443.45|1437.55|1441.75|1435.85|1443.51|1437.61|1441.75|1435.85|40
1732068780000|2024-11-20 02:13:00|1441.65|1435.75|1443.48|1437.58|1443.56|1437.66|1441.65|1435.75|29
1732068790000|2024-11-20 02:13:10|1443.54|1437.64|1443.64|1437.74|1444.5|1438.6|1443.46|1437.56|26
1732068800000|2024-11-20 02:13:20|1444.47|1438.57|1444.43|1438.53|1444.47|1438.57|1443.45|1437.55|30
1732068810000|2024-11-20 02:13:30|1444.35|1438.45|1444.37|1438.47|1444.4|1438.5|1443.46|1437.56|31
1732068820000|2024-11-20 02:13:40|1444.4|1438.5|1444.32|1438.42|1444.41|1438.51|1444.26|1438.36|23
1732068830000|2024-11-20 02:13:50|1444.34|1438.44|1444.36|1438.46|1444.54|1438.64|1443.75|1437.85|28
1732068840000|2024-11-20 02:14:00|1444.23|1438.33|1444.65|1438.75|1444.68|1438.78|1443.7|1437.8|27
1732068850000|2024-11-20 02:14:10|1444.67|1438.77|1444.53|1438.63|1445.75|1439.85|1444.25|1438.35|32
1732068860000|2024-11-20 02:14:20|1444.5|1438.6|1444.6|1438.7|1444.7|1438.8|1444.42|1438.52|31
1732068870000|2024-11-20 02:14:30|1444.59|1438.69|1444.54|1438.64|1444.59|1438.69|1444.32|1438.42|28
1732068880000|2024-11-20 02:14:40|1444.45|1438.55|1445.43|1439.53|1446.05|1440.15|1444.43|1438.53|32
1732068890000|2024-11-20 02:14:50|1445.51|1439.61|1445.4|1439.5|1445.55|1439.65|1444.57|1438.67|27
1732068900000|2024-11-20 02:15:00|1445.49|1439.59|1445.7|1439.8|1446.36|1440.46|1445.49|1439.59|35
1732068910000|2024-11-20 02:15:10|1445.54|1439.64|1445.57|1439.67|1446.55|1440.65|1445.45|1439.55|32
1732068920000|2024-11-20 02:15:20|1445.61|1439.71|1446.35|1440.45|1446.35|1440.45|1445.4|1439.5|30
1732068930000|2024-11-20 02:15:30|1446.37|1440.47|1445.5|1439.6|1446.68|1440.78|1445.5|1439.6|28
1732068940000|2024-11-20 02:15:40|1445.45|1439.55|1443.88|1437.98|1445.51|1439.61|1443.65|1437.75|30
1732068950000|2024-11-20 02:15:50|1443.98|1438.08|1443.43|1437.53|1444.05|1438.15|1443.35|1437.45|35
1732068960000|2024-11-20 02:16:00|1443.34|1437.44|1441.52|1435.62|1443.51|1437.61|1441.4|1435.5|36
1732068970000|2024-11-20 02:16:10|1441.53|1435.63|1440.51|1434.61|1441.56|1435.66|1440.48|1434.58|26
1732068980000|2024-11-20 02:16:20|1440.48|1434.58|1441.43|1435.53|1441.67|1435.77|1440.48|1434.58|28
1732068990000|2024-11-20 02:16:30|1441.51|1435.61|1440.61|1434.71|1441.8|1435.9|1440.61|1434.71|33
1732069000000|2024-11-20 02:16:40|1440.7|1434.8|1442.62|1436.72|1442.62|1436.72|1440.48|1434.58|34
1732069010000|2024-11-20 02:16:50|1442.54|1436.64|1442.77|1436.87|1442.77|1436.87|1442.1|1436.2|18
1732069020000|2024-11-20 02:17:00|1442.72|1436.82|1444.95|1439.05|1445.15|1439.25|1442.72|1436.82|34
1732069030000|2024-11-20 02:17:10|1445.43|1439.53|1445.65|1439.75|1446.48|1440.58|1444.49|1438.59|35
1732069040000|2024-11-20 02:17:20|1445.57|1439.67|1446.45|1440.55|1446.6|1440.7|1445.44|1439.54|24
1732069050000|2024-11-20 02:17:30|1446.42|1440.52|1445.68|1439.78|1446.48|1440.58|1445.46|1439.56|27
1732069060000|2024-11-20 02:17:40|1445.58|1439.68|1446.48|1440.58|1446.59|1440.69|1445.54|1439.64|27
1732069070000|2024-11-20 02:17:50|1446.5|1440.6|1446.5|1440.6|1447.45|1441.55|1446.49|1440.59|34
1732069080000|2024-11-20 02:18:00|1446.48|1440.58|1445.51|1439.61|1446.58|1440.68|1445.51|1439.61|28
1732069090000|2024-11-20 02:18:10|1445.45|1439.55|1444.53|1438.63|1445.56|1439.66|1444.53|1438.63|27
1732069100000|2024-11-20 02:18:20|1444.58|1438.68|1444.63|1438.73|1445.45|1439.55|1444.58|1438.68|31
1732069110000|2024-11-20 02:18:30|1444.95|1439.05|1444.7|1438.8|1444.95|1439.05|1444.6|1438.7|14
1732069120000|2024-11-20 02:18:40|1444.68|1438.78|1444.95|1439.05|1445.54|1439.64|1444.68|1438.78|31
1732069130000|2024-11-20 02:18:50|1444.75|1438.85|1446.45|1440.55|1446.5|1440.6|1444.75|1438.85|23
1732069140000|2024-11-20 02:19:00|1446.43|1440.53|1447.15|1441.25|1447.48|1441.58|1446.05|1440.15|26
1732069150000|2024-11-20 02:19:10|1446.65|1440.75|1446.31|1440.41|1446.65|1440.75|1446.15|1440.25|29
1732069160000|2024-11-20 02:19:20|1445.83|1439.93|1445.48|1439.58|1445.88|1439.98|1445.41|1439.51|22
1732069170000|2024-11-20 02:19:30|1445.49|1439.59|1447.43|1441.53|1447.43|1441.53|1445.49|1439.59|28
1732069180000|2024-11-20 02:19:40|1447.39|1441.49|1447.37|1441.47|1447.45|1441.55|1446.95|1441.05|18
1732069190000|2024-11-20 02:19:50|1447.39|1441.49|1447.56|1441.66|1447.7|1441.8|1447.39|1441.49|28
1732069200000|2024-11-20 02:20:00|1447.54|1441.64|1447.45|1441.55|1447.67|1441.77|1447.45|1441.55|22
1732069210000|2024-11-20 02:20:10|1447.43|1441.53|1447.58|1441.68|1447.75|1441.85|1447.43|1441.53|21
1732069220000|2024-11-20 02:20:20|1447.65|1441.75|1446.75|1440.85|1447.65|1441.75|1446.65|1440.75|20
1732069230000|2024-11-20 02:20:30|1446.8|1440.9|1447.43|1441.53|1447.6|1441.7|1446.63|1440.73|21
1732069240000|2024-11-20 02:20:40|1447.37|1441.47|1447|1441.1|1447.45|1441.55|1446.54|1440.64|30
1732069250000|2024-11-20 02:20:50|1447.2|1441.3|1446.8|1440.9|1447.51|1441.61|1446.78|1440.88|24
1732069260000|2024-11-20 02:21:00|1446.85|1440.95|1447.61|1441.71|1447.85|1441.95|1446.85|1440.95|23
1732069270000|2024-11-20 02:21:10|1447.45|1441.55|1449.7|1443.8|1449.7|1443.8|1447.45|1441.55|26
1732069280000|2024-11-20 02:21:20|1449.85|1443.95|1449.85|1443.95|1449.85|1443.95|1449.48|1443.58|27
1732069290000|2024-11-20 02:21:30|1449.9|1444|1450.54|1444.64|1450.54|1444.64|1449.9|1444|11
1732069300000|2024-11-20 02:21:40|1450.51|1444.61|1450.45|1444.55|1450.57|1444.67|1450.45|1444.55|8
1732069310000|2024-11-20 02:21:50|1450.43|1444.53|1449.75|1443.85|1450.45|1444.55|1449.75|1443.85|16
1732069320000|2024-11-20 02:22:00|1449.45|1443.55|1450.25|1444.35|1450.43|1444.53|1449.45|1443.55|23
1732069330000|2024-11-20 02:22:10|1449.95|1444.05|1449.54|1443.64|1450.17|1444.27|1449.35|1443.45|26
1732069340000|2024-11-20 02:22:20|1449.59|1443.69|1448.45|1442.55|1449.67|1443.77|1448.35|1442.45|22
1732069350000|2024-11-20 02:22:30|1448.4|1442.5|1448.46|1442.56|1448.87|1442.97|1447.8|1441.9|30
1732069360000|2024-11-20 02:22:40|1448.43|1442.53|1447.57|1441.67|1448.48|1442.58|1447.5|1441.6|26
1732069370000|2024-11-20 02:22:50|1447.6|1441.7|1447.57|1441.67|1447.67|1441.77|1447.45|1441.55|26
1732069380000|2024-11-20 02:23:00|1447.54|1441.64|1448.38|1442.48|1448.54|1442.64|1447.51|1441.61|20
1732069390000|2024-11-20 02:23:10|1448.42|1442.52|1448.51|1442.61|1448.85|1442.95|1448.25|1442.35|28
1732069400000|2024-11-20 02:23:20|1448.54|1442.64|1450.1|1444.2|1450.1|1444.2|1448.54|1442.64|26
1732069410000|2024-11-20 02:23:30|1450.43|1444.53|1451.41|1445.51|1451.5|1445.6|1450.4|1444.5|20
1732069420000|2024-11-20 02:23:40|1451.43|1445.53|1451|1445.1|1451.45|1445.55|1450.45|1444.55|30
1732069430000|2024-11-20 02:23:50|1450.87|1444.97|1450.53|1444.63|1450.9|1445|1450.41|1444.51|24
1732069440000|2024-11-20 02:24:00|1450.58|1444.68|1450.75|1444.85|1451.6|1445.7|1450.46|1444.56|28
1732069450000|2024-11-20 02:24:10|1450.65|1444.75|1450.51|1444.61|1450.69|1444.79|1450.41|1444.51|28
1732069460000|2024-11-20 02:24:20|1450.62|1444.72|1450|1444.1|1450.62|1444.72|1449.75|1443.85|18
1732069470000|2024-11-20 02:24:30|1450.34|1444.44|1450.7|1444.8|1450.75|1444.85|1450.15|1444.25|29
1732069480000|2024-11-20 02:24:40|1450.9|1445|1451.65|1445.75|1451.65|1445.75|1450.62|1444.72|24
1732069490000|2024-11-20 02:24:50|1451.68|1445.78|1451.9|1446|1452.65|1446.75|1451.68|1445.78|32
1732069500000|2024-11-20 02:25:00|1451.85|1445.95|1451.49|1445.59|1452.41|1446.51|1451.4|1445.5|29
1732069510000|2024-11-20 02:25:10|1451.52|1445.62|1452.56|1446.66|1452.58|1446.68|1451.52|1445.62|28
1732069520000|2024-11-20 02:25:20|1452.58|1446.68|1453.59|1447.69|1453.59|1447.69|1452.45|1446.55|21
1732069530000|2024-11-20 02:25:30|1453.57|1447.67|1453.57|1447.67|1453.65|1447.75|1453.49|1447.59|22
1732069540000|2024-11-20 02:25:40|1453.65|1447.75|1454.54|1448.64|1454.65|1448.75|1453.65|1447.75|21
1732069550000|2024-11-20 02:25:50|1454.59|1448.69|1454.65|1448.75|1455.1|1449.2|1454.44|1448.54|28
1732069560000|2024-11-20 02:26:00|1454.62|1448.72|1455.9|1450|1455.9|1450|1454.51|1448.61|21
1732069570000|2024-11-20 02:26:10|1455.73|1449.83|1456.58|1450.68|1456.64|1450.74|1455.7|1449.8|26
1732069580000|2024-11-20 02:26:20|1456.5|1450.6|1456.54|1450.64|1457.42|1451.52|1456.46|1450.56|22
1732069590000|2024-11-20 02:26:30|1456.43|1450.53|1455.57|1449.67|1456.54|1450.64|1455.56|1449.66|20
1732069600000|2024-11-20 02:26:40|1455.59|1449.69|1455.62|1449.72|1455.62|1449.72|1455.49|1449.59|25
1732069610000|2024-11-20 02:26:50|1455.57|1449.67|1455.62|1449.72|1455.8|1449.9|1455.45|1449.55|18
1732069620000|2024-11-20 02:27:00|1455.75|1449.85|1455.38|1449.48|1456|1450.1|1455.38|1449.48|20
1732069630000|2024-11-20 02:27:10|1455.45|1449.55|1454.45|1448.55|1455.45|1449.55|1453.98|1448.08|28
1732069640000|2024-11-20 02:27:20|1454.54|1448.64|1454.67|1448.77|1454.75|1448.85|1454.35|1448.45|22
1732069650000|2024-11-20 02:27:30|1454.65|1448.75|1454.58|1448.68|1454.78|1448.88|1454.5|1448.6|19
1732069660000|2024-11-20 02:27:40|1454.54|1448.64|1454.5|1448.6|1454.54|1448.64|1454.45|1448.55|11
1732069670000|2024-11-20 02:27:50|1454.51|1448.61|1454.65|1448.75|1454.67|1448.77|1454.43|1448.53|18
1732069680000|2024-11-20 02:28:00|1454.59|1448.69|1454.75|1448.85|1455.25|1449.35|1454.46|1448.56|27
1732069690000|2024-11-20 02:28:10|1454.55|1448.65|1454.58|1448.68|1454.61|1448.71|1454.46|1448.56|19
1732069700000|2024-11-20 02:28:20|1454.53|1448.63|1454.56|1448.66|1454.59|1448.69|1454.49|1448.59|17
1732069710000|2024-11-20 02:28:30|1454.57|1448.67|1453.9|1448|1454.65|1448.75|1453.9|1448|21
1732069720000|2024-11-20 02:28:40|1453.85|1447.95|1454.46|1448.56|1454.57|1448.67|1453.85|1447.95|18
1732069730000|2024-11-20 02:28:50|1454.51|1448.61|1453.95|1448.05|1454.51|1448.61|1453.75|1447.85|13
1732069740000|2024-11-20 02:29:00|1453.9|1448|1453.51|1447.61|1453.9|1448|1453.45|1447.55|18
1732069750000|2024-11-20 02:29:10|1453.54|1447.64|1453.62|1447.72|1453.8|1447.9|1452.98|1447.08|27
1732069760000|2024-11-20 02:29:20|1453.61|1447.71|1453.66|1447.76|1453.95|1448.05|1453.45|1447.55|21
1732069770000|2024-11-20 02:29:30|1453.7|1447.8|1453.8|1447.9|1454.45|1448.55|1453.64|1447.74|27
1732069780000|2024-11-20 02:29:40|1453.83|1447.93|1452.65|1446.75|1453.83|1447.93|1452.53|1446.63|29
1732069790000|2024-11-20 02:29:50|1452.45|1446.55|1452.46|1446.56|1452.61|1446.71|1452.05|1446.15|25
1732069800000|2024-11-20 02:30:00|1452.43|1446.53|1451.65|1445.75|1452.75|1446.85|1451.57|1445.67|29
1732069810000|2024-11-20 02:30:10|1451.45|1445.55|1451.13|1445.23|1451.55|1445.65|1450.35|1444.45|30
1732069820000|2024-11-20 02:30:20|1451.23|1445.33|1450.5|1444.6|1451.6|1445.7|1450.45|1444.55|27
1732069830000|2024-11-20 02:30:30|1450.2|1444.3|1450.45|1444.55|1450.45|1444.55|1449.81|1443.91|22
1732069840000|2024-11-20 02:30:40|1450.35|1444.45|1448.65|1442.75|1450.45|1444.55|1448.45|1442.55|24
1732069850000|2024-11-20 02:30:50|1448.67|1442.77|1448.54|1442.64|1448.67|1442.77|1448.49|1442.59|12
1732069860000|2024-11-20 02:31:00|1448.49|1442.59|1448.51|1442.61|1448.56|1442.66|1448.36|1442.46|20
1732069870000|2024-11-20 02:31:10|1448.48|1442.58|1447.54|1441.64|1448.48|1442.58|1447.35|1441.45|22
1732069880000|2024-11-20 02:31:20|1447.48|1441.58|1446.45|1440.55|1447.62|1441.72|1446.45|1440.55|24
1732069890000|2024-11-20 02:31:30|1446.3|1440.4|1447.25|1441.35|1447.28|1441.38|1445.44|1439.54|30
1732069900000|2024-11-20 02:31:40|1447.3|1441.4|1447.4|1441.5|1447.54|1441.64|1446.9|1441|29
1732069910000|2024-11-20 02:31:50|1447.45|1441.55|1446.9|1441|1447.48|1441.58|1446.7|1440.8|16
1732069920000|2024-11-20 02:32:00|1447.43|1441.53|1447.65|1441.75|1447.67|1441.77|1447.15|1441.25|22
1732069930000|2024-11-20 02:32:10|1447.62|1441.72|1448.43|1442.53|1448.54|1442.64|1447.62|1441.72|16
1732069940000|2024-11-20 02:32:20|1448.4|1442.5|1447.48|1441.58|1448.4|1442.5|1447.3|1441.4|16
1732069950000|2024-11-20 02:32:30|1447.39|1441.49|1447.51|1441.61|1448.4|1442.5|1447.36|1441.46|31
1732069960000|2024-11-20 02:32:40|1447.48|1441.58|1447.27|1441.37|1447.48|1441.58|1447.27|1441.37|16
1732069970000|2024-11-20 02:32:50|1446.75|1440.85|1447.43|1441.53|1447.43|1441.53|1446.45|1440.55|23
1732069980000|2024-11-20 02:33:00|1447.54|1441.64|1448.54|1442.64|1448.6|1442.7|1447.51|1441.61|25
1732069990000|2024-11-20 02:33:10|1448.62|1442.72|1448.25|1442.35|1449.44|1443.54|1448.15|1442.25|17
1732070000000|2024-11-20 02:33:20|1447.9|1442|1447.54|1441.64|1447.9|1442|1447.39|1441.49|31
1732070010000|2024-11-20 02:33:30|1447.56|1441.66|1447.57|1441.67|1447.7|1441.8|1447.54|1441.64|19
1732070020000|2024-11-20 02:33:40|1447.56|1441.66|1447.56|1441.66|1447.59|1441.69|1447.43|1441.53|10
1732070030000|2024-11-20 02:33:50|1447.65|1441.75|1447.43|1441.53|1447.67|1441.77|1447.36|1441.46|20
1732070040000|2024-11-20 02:34:00|1447.45|1441.55|1446.48|1440.58|1447.48|1441.58|1446.43|1440.53|22
1732070050000|2024-11-20 02:34:10|1446.59|1440.69|1446.52|1440.62|1447.34|1441.44|1446.43|1440.53|20
1732070060000|2024-11-20 02:34:20|1446.62|1440.72|1447.43|1441.53|1447.48|1441.58|1446.59|1440.69|24
1732070070000|2024-11-20 02:34:30|1447.39|1441.49|1447.4|1441.5|1447.54|1441.64|1447.38|1441.48|22
1732070080000|2024-11-20 02:34:40|1447.35|1441.45|1447.61|1441.71|1447.61|1441.71|1447.34|1441.44|17
1732070090000|2024-11-20 02:34:50|1447.59|1441.69|1446.47|1440.57|1447.59|1441.69|1446.2|1440.3|28
1732070100000|2024-11-20 02:35:00|1446.49|1440.59|1447.73|1441.83|1447.95|1442.05|1446.49|1440.59|31
1732070110000|2024-11-20 02:35:10|1447.81|1441.91|1448.39|1442.49|1448.43|1442.53|1447.46|1441.56|26
1732070120000|2024-11-20 02:35:20|1448.3|1442.4|1448.39|1442.49|1448.45|1442.55|1447.3|1441.4|29
1732070130000|2024-11-20 02:35:30|1448.43|1442.53|1448.38|1442.48|1448.48|1442.58|1448.3|1442.4|16
1732070140000|2024-11-20 02:35:40|1448.41|1442.51|1448.36|1442.46|1448.43|1442.53|1448.33|1442.43|22
1732070150000|2024-11-20 02:35:50|1448.34|1442.44|1447.5|1441.6|1448.34|1442.44|1447.2|1441.3|19
1732070160000|2024-11-20 02:36:00|1447.48|1441.58|1448.29|1442.39|1448.29|1442.39|1447.4|1441.5|30
1732070170000|2024-11-20 02:36:10|1448.3|1442.4|1448.85|1442.95|1449.5|1443.6|1448.3|1442.4|33
1732070180000|2024-11-20 02:36:20|1448.8|1442.9|1447.65|1441.75|1449.39|1443.49|1447.6|1441.7|19
1732070190000|2024-11-20 02:36:30|1447.6|1441.7|1447.53|1441.63|1447.6|1441.7|1447.45|1441.55|26
1732070200000|2024-11-20 02:36:40|1447.25|1441.35|1447.45|1441.55|1447.5|1441.6|1447.25|1441.35|20
1732070210000|2024-11-20 02:36:50|1447.2|1441.3|1446.5|1440.6|1447.2|1441.3|1446.35|1440.45|29
1732070220000|2024-11-20 02:37:00|1446.55|1440.65|1446.36|1440.46|1446.6|1440.7|1446.26|1440.36|20
1732070230000|2024-11-20 02:37:10|1446.32|1440.42|1444.61|1438.71|1446.32|1440.42|1444.45|1438.55|21
1732070240000|2024-11-20 02:37:20|1444.58|1438.68|1443.45|1437.55|1444.58|1438.68|1443.2|1437.3|12
1732070250000|2024-11-20 02:37:30|1443.44|1437.54|1443.39|1437.49|1443.63|1437.73|1443.2|1437.3|25
1732070260000|2024-11-20 02:37:40|1443.36|1437.46|1442.39|1436.49|1443.36|1437.46|1442.34|1436.44|21
1732070270000|2024-11-20 02:37:50|1442.41|1436.51|1442.34|1436.44|1442.55|1436.65|1442.34|1436.44|18
1732070280000|2024-11-20 02:38:00|1442.43|1436.53|1442.4|1436.5|1442.45|1436.55|1442.29|1436.39|19
1732070290000|2024-11-20 02:38:10|1442.41|1436.51|1441.5|1435.6|1442.41|1436.51|1441.2|1435.3|22
1732070300000|2024-11-20 02:38:20|1441.43|1435.53|1442.31|1436.41|1442.39|1436.49|1441.42|1435.52|30
1732070310000|2024-11-20 02:38:30|1442.41|1436.51|1440.58|1434.68|1442.41|1436.51|1440.58|1434.68|27
1732070320000|2024-11-20 02:38:40|1440.64|1434.74|1441.41|1435.51|1441.43|1435.53|1440.55|1434.65|26
1732070330000|2024-11-20 02:38:50|1441.45|1435.55|1441.3|1435.4|1441.61|1435.71|1441.1|1435.2|23
1732070340000|2024-11-20 02:39:00|1441.32|1435.42|1441.35|1435.45|1441.43|1435.53|1441.24|1435.34|28
1732070350000|2024-11-20 02:39:10|1441.41|1435.51|1441.39|1435.49|1441.43|1435.53|1441.25|1435.35|20
1732070360000|2024-11-20 02:39:20|1441.34|1435.44|1440.49|1434.59|1441.36|1435.46|1440.48|1434.58|12
1732070370000|2024-11-20 02:39:30|1440.52|1434.62|1441.2|1435.3|1441.2|1435.3|1440.52|1434.62|17
1732070380000|2024-11-20 02:39:40|1441.42|1435.52|1441.35|1435.45|1441.48|1435.58|1441.34|1435.44|18
1732070390000|2024-11-20 02:39:50|1441.41|1435.51|1441.56|1435.66|1441.56|1435.66|1441.32|1435.42|18
1732070400000|2024-11-20 02:40:00|1441.59|1435.69|1441.43|1435.53|1442.38|1436.48|1441.43|1435.53|19
1732070410000|2024-11-20 02:40:10|1441.61|1435.71|1443.48|1437.58|1443.65|1437.75|1441.5|1435.6|20
1732070420000|2024-11-20 02:40:20|1443.43|1437.53|1442.5|1436.6|1443.43|1437.53|1442.43|1436.53|20
1732070430000|2024-11-20 02:40:30|1442.56|1436.66|1442.45|1436.55|1442.7|1436.8|1441.9|1436|26
1732070440000|2024-11-20 02:40:40|1442.05|1436.15|1442.45|1436.55|1442.8|1436.9|1441.95|1436.05|27
1732070450000|2024-11-20 02:40:50|1442.4|1436.5|1441.56|1435.66|1442.45|1436.55|1441.45|1435.55|23
1732070460000|2024-11-20 02:41:00|1441.53|1435.63|1442.39|1436.49|1442.4|1436.5|1441.45|1435.55|15
1732070470000|2024-11-20 02:41:10|1442.4|1436.5|1441.43|1435.53|1442.4|1436.5|1441.3|1435.4|21
1732070480000|2024-11-20 02:41:20|1441.27|1435.37|1441.36|1435.46|1441.41|1435.51|1441.27|1435.37|8
1732070490000|2024-11-20 02:41:30|1441.39|1435.49|1441.43|1435.53|1441.43|1435.53|1440.54|1434.64|16
1732070500000|2024-11-20 02:41:40|1441.4|1435.5|1438.2|1432.3|1441.48|1435.58|1437.46|1431.56|19
1732070510000|2024-11-20 02:41:50|1438.05|1432.15|1438.64|1432.74|1438.65|1432.75|1437.65|1431.75|38
1732070520000|2024-11-20 02:42:00|1438.62|1432.72|1438.47|1432.57|1439.45|1433.55|1438.47|1432.57|35
1732070530000|2024-11-20 02:42:10|1438.46|1432.56|1438.96|1433.06|1439.2|1433.3|1438.2|1432.3|28
1732070540000|2024-11-20 02:42:20|1438.89|1432.99|1438.49|1432.59|1438.89|1432.99|1438.4|1432.5|14
1732070550000|2024-11-20 02:42:30|1438.47|1432.57|1438.34|1432.44|1438.57|1432.67|1438.33|1432.43|28
1732070560000|2024-11-20 02:42:40|1438.36|1432.46|1439.46|1433.56|1439.46|1433.56|1438.36|1432.46|31
1732070570000|2024-11-20 02:42:50|1439.45|1433.55|1440.65|1434.75|1440.7|1434.8|1439.45|1433.55|30
1732070580000|2024-11-20 02:43:00|1440.62|1434.72|1440.48|1434.58|1440.62|1434.72|1440.47|1434.57|19
1732070590000|2024-11-20 02:43:10|1440.45|1434.55|1439.38|1433.48|1440.45|1434.55|1438.7|1432.8|26
1732070600000|2024-11-20 02:43:20|1439.4|1433.5|1438.54|1432.64|1439.48|1433.58|1438.54|1432.64|23
1732070610000|2024-11-20 02:43:30|1438.53|1432.63|1438.39|1432.49|1438.58|1432.68|1438.25|1432.35|20
1732070620000|2024-11-20 02:43:40|1438.43|1432.53|1437.73|1431.83|1438.43|1432.53|1437.45|1431.55|26
1732070630000|2024-11-20 02:43:50|1437.7|1431.8|1437.58|1431.68|1438.48|1432.58|1437.45|1431.55|21
1732070640000|2024-11-20 02:44:00|1437.61|1431.71|1438.36|1432.46|1438.41|1432.51|1437.56|1431.66|26
1732070650000|2024-11-20 02:44:10|1438.39|1432.49|1439.54|1433.64|1439.62|1433.72|1438.36|1432.46|28
1732070660000|2024-11-20 02:44:20|1439.51|1433.61|1440.5|1434.6|1440.9|1435|1439.51|1433.61|29
1732070670000|2024-11-20 02:44:30|1440.47|1434.57|1440.48|1434.58|1440.5|1434.6|1439.7|1433.8|24
1732070680000|2024-11-20 02:44:40|1440.54|1434.64|1440.51|1434.61|1440.65|1434.75|1440.46|1434.56|18
1732070690000|2024-11-20 02:44:50|1440.54|1434.64|1440.57|1434.67|1440.62|1434.72|1440.5|1434.6|8
1732070700000|2024-11-20 02:45:00|1440.62|1434.72|1440.67|1434.77|1440.73|1434.83|1439.55|1433.65|24
1732070710000|2024-11-20 02:45:10|1440.73|1434.83|1440.8|1434.9|1441.54|1435.64|1440.7|1434.8|32
1732070720000|2024-11-20 02:45:20|1440.45|1434.55|1439.75|1433.85|1440.8|1434.9|1439.7|1433.8|24
1732070730000|2024-11-20 02:45:30|1439.7|1433.8|1437.78|1431.88|1439.85|1433.95|1437.78|1431.88|30
1732070740000|2024-11-20 02:45:40|1437.75|1431.85|1438.4|1432.5|1438.45|1432.55|1437.53|1431.63|33
1732070750000|2024-11-20 02:45:50|1438.45|1432.55|1438.49|1432.59|1438.65|1432.75|1438.39|1432.49|26
1732070760000|2024-11-20 02:46:00|1438.46|1432.56|1439.25|1433.35|1439.25|1433.35|1438.41|1432.51|26
1732070770000|2024-11-20 02:46:10|1439.3|1433.4|1439.5|1433.6|1439.6|1433.7|1438.95|1433.05|28
1732070780000|2024-11-20 02:46:20|1439.49|1433.59|1438.64|1432.74|1439.65|1433.75|1438.64|1432.74|22
1732070790000|2024-11-20 02:46:30|1438.67|1432.77|1439.57|1433.67|1440.05|1434.15|1438.64|1432.74|30
1732070800000|2024-11-20 02:46:40|1439.54|1433.64|1439.54|1433.64|1439.6|1433.7|1439.46|1433.56|27
1732070810000|2024-11-20 02:46:50|1439.57|1433.67|1439.45|1433.55|1439.9|1434|1439.35|1433.45|17
1732070820000|2024-11-20 02:47:00|1439.48|1433.58|1440.7|1434.8|1440.9|1435|1439.45|1433.55|29
1732070830000|2024-11-20 02:47:10|1440.9|1435|1439.49|1433.59|1440.9|1435|1439.45|1433.55|24
1732070840000|2024-11-20 02:47:20|1439.59|1433.69|1440.91|1435.01|1441.2|1435.3|1439.57|1433.67|28
1732070850000|2024-11-20 02:47:30|1440.84|1434.94|1441.2|1435.3|1441.61|1435.71|1440.59|1434.69|27
1732070860000|2024-11-20 02:47:40|1441.5|1435.6|1441.59|1435.69|1441.59|1435.69|1441.43|1435.53|15
1732070870000|2024-11-20 02:47:50|1441.52|1435.62|1440.55|1434.65|1441.59|1435.69|1440.45|1434.55|28
1732070880000|2024-11-20 02:48:00|1440.5|1434.6|1440.45|1434.55|1440.55|1434.65|1440.34|1434.44|14
1732070890000|2024-11-20 02:48:10|1440.48|1434.58|1439.43|1433.53|1440.48|1434.58|1438.8|1432.9|35
1732070900000|2024-11-20 02:48:20|1439.48|1433.58|1438.44|1432.54|1439.48|1433.58|1438.44|1432.54|24
1732070910000|2024-11-20 02:48:30|1438.45|1432.55|1438.5|1432.6|1438.62|1432.72|1438.43|1432.53|26
1732070920000|2024-11-20 02:48:40|1438.51|1432.61|1437.45|1431.55|1438.54|1432.64|1437.3|1431.4|21
1732070930000|2024-11-20 02:48:50|1437.47|1431.57|1437.42|1431.52|1437.54|1431.64|1437.4|1431.5|22
1732070940000|2024-11-20 02:49:00|1437.48|1431.58|1437.72|1431.82|1438|1432.1|1437.48|1431.58|21
1732070950000|2024-11-20 02:49:10|1437.7|1431.8|1439.65|1433.75|1440.63|1434.73|1437.7|1431.8|34
1732070960000|2024-11-20 02:49:20|1439.59|1433.69|1440.49|1434.59|1440.58|1434.68|1439.03|1433.13|35
1732070970000|2024-11-20 02:49:30|1440.46|1434.56|1441.46|1435.56|1441.53|1435.63|1440.38|1434.48|22
1732070980000|2024-11-20 02:49:40|1441.5|1435.6|1442.53|1436.63|1442.55|1436.65|1441.4|1435.5|22
1732070990000|2024-11-20 02:49:50|1442.5|1436.6|1442.51|1436.61|1442.73|1436.83|1442.46|1436.56|27
1732071000000|2024-11-20 02:50:00|1442.54|1436.64|1441.6|1435.7|1442.67|1436.77|1441.53|1435.63|30
1732071010000|2024-11-20 02:50:10|1441.53|1435.63|1441.57|1435.67|1441.67|1435.77|1441.45|1435.55|30
1732071020000|2024-11-20 02:50:20|1441.82|1435.92|1442.7|1436.8|1442.7|1436.8|1441.75|1435.85|32
1732071030000|2024-11-20 02:50:30|1442.62|1436.72|1441.9|1436|1442.65|1436.75|1441.9|1436|31
1732071040000|2024-11-20 02:50:40|1441.64|1435.74|1441.52|1435.62|1441.7|1435.8|1441.45|1435.55|26
1732071050000|2024-11-20 02:50:50|1441.54|1435.64|1441.59|1435.69|1441.59|1435.69|1441.49|1435.59|23
1732071060000|2024-11-20 02:51:00|1441.54|1435.64|1441.54|1435.64|1441.59|1435.69|1440.75|1434.85|27
1732071070000|2024-11-20 02:51:10|1441.56|1435.66|1442.48|1436.58|1442.51|1436.61|1441.51|1435.61|36
1732071080000|2024-11-20 02:51:20|1441.75|1435.85|1442.51|1436.61|1442.62|1436.72|1441.75|1435.85|30
1732071090000|2024-11-20 02:51:30|1442.5|1436.6|1441.65|1435.75|1442.54|1436.64|1441.65|1435.75|29
1732071100000|2024-11-20 02:51:40|1441.45|1435.55|1441.52|1435.62|1441.85|1435.95|1441.45|1435.55|28
1732071110000|2024-11-20 02:51:50|1441.56|1435.66|1440.8|1434.9|1441.59|1435.69|1440.49|1434.59|32
1732071120000|2024-11-20 02:52:00|1440.67|1434.77|1440.67|1434.77|1441.25|1435.35|1440.65|1434.75|32
1732071130000|2024-11-20 02:52:10|1440.7|1434.8|1441.54|1435.64|1441.59|1435.69|1440.7|1434.8|21
1732071140000|2024-11-20 02:52:20|1441.58|1435.68|1440.9|1435|1441.78|1435.88|1440.9|1435|26
1732071150000|2024-11-20 02:52:30|1440.45|1434.55|1440.54|1434.64|1441|1435.1|1440.45|1434.55|26
1732071160000|2024-11-20 02:52:40|1440.62|1434.72|1441.45|1435.55|1441.55|1435.65|1440.62|1434.72|32
1732071170000|2024-11-20 02:52:50|1441.43|1435.53|1441.45|1435.55|1441.6|1435.7|1441.03|1435.13|26
1732071180000|2024-11-20 02:53:00|1441.43|1435.53|1441.4|1435.5|1441.64|1435.74|1441.4|1435.5|32
1732071190000|2024-11-20 02:53:10|1441.45|1435.55|1442.25|1436.35|1442.45|1436.55|1441.45|1435.55|30
1732071200000|2024-11-20 02:53:20|1442.37|1436.47|1442.53|1436.63|1442.7|1436.8|1442.05|1436.15|31
1732071210000|2024-11-20 02:53:30|1442.46|1436.56|1442.87|1436.97|1442.87|1436.97|1442.46|1436.56|25
1732071220000|2024-11-20 02:53:40|1442.84|1436.94|1442.49|1436.59|1443.1|1437.2|1442.47|1436.57|28
1732071230000|2024-11-20 02:53:50|1442.54|1436.64|1442.51|1436.61|1442.58|1436.68|1442.39|1436.49|20
1732071240000|2024-11-20 02:54:00|1442.5|1436.6|1442.51|1436.61|1442.55|1436.65|1441.9|1436|33
1732071250000|2024-11-20 02:54:10|1442.29|1436.39|1441.81|1435.91|1442.29|1436.39|1441.54|1435.64|28
1732071260000|2024-11-20 02:54:20|1441.76|1435.86|1441.76|1435.86|1441.81|1435.91|1441.59|1435.69|30
1732071270000|2024-11-20 02:54:30|1441.73|1435.83|1441.53|1435.63|1441.79|1435.89|1441.44|1435.54|23
1732071280000|2024-11-20 02:54:40|1441.54|1435.64|1441.54|1435.64|1441.65|1435.75|1441.38|1435.48|19
1732071290000|2024-11-20 02:54:50|1441.56|1435.66|1441.25|1435.35|1441.56|1435.66|1440.95|1435.05|21
1732071300000|2024-11-20 02:55:00|1441.15|1435.25|1440.57|1434.67|1441.56|1435.66|1440.56|1434.66|28
1732071310000|2024-11-20 02:55:10|1440.59|1434.69|1441.56|1435.66|1441.56|1435.66|1440.59|1434.69|21
1732071320000|2024-11-20 02:55:20|1441.54|1435.64|1441.76|1435.86|1441.95|1436.05|1441.54|1435.64|16
1732071330000|2024-11-20 02:55:30|1441.64|1435.74|1441.35|1435.45|1441.64|1435.74|1441.35|1435.45|13
1732071340000|2024-11-20 02:55:40|1441.45|1435.55|1442.49|1436.59|1442.49|1436.59|1441.43|1435.53|33
1732071350000|2024-11-20 02:55:50|1442.53|1436.63|1442.8|1436.9|1442.87|1436.97|1442.45|1436.55|30
1732071360000|2024-11-20 02:56:00|1442.64|1436.74|1442.43|1436.53|1442.87|1436.97|1442.43|1436.53|30
1732071370000|2024-11-20 02:56:10|1442.45|1436.55|1441.9|1436|1442.54|1436.64|1441.9|1436|24
1732071380000|2024-11-20 02:56:20|1441.75|1435.85|1441.67|1435.77|1442.2|1436.3|1441.54|1435.64|30
1732071390000|2024-11-20 02:56:30|1441.65|1435.75|1441.57|1435.67|1441.7|1435.8|1441.54|1435.64|25
1732071400000|2024-11-20 02:56:40|1441.47|1435.57|1440.49|1434.59|1441.59|1435.69|1440.44|1434.54|29
1732071410000|2024-11-20 02:56:50|1440.46|1434.56|1440.5|1434.6|1440.59|1434.69|1440.46|1434.56|24
1732071420000|2024-11-20 02:57:00|1440.48|1434.58|1440.65|1434.75|1440.65|1434.75|1439.7|1433.8|24
1732071430000|2024-11-20 02:57:10|1440.55|1434.65|1440.54|1434.64|1440.57|1434.67|1440.36|1434.46|33
1732071440000|2024-11-20 02:57:20|1440.57|1434.67|1440.53|1434.63|1440.57|1434.67|1439.75|1433.85|34
1732071450000|2024-11-20 02:57:30|1440.54|1434.64|1440.49|1434.59|1440.54|1434.64|1440.36|1434.46|27
1732071460000|2024-11-20 02:57:40|1440.51|1434.61|1439.76|1433.86|1440.51|1434.61|1439.59|1433.69|30
1732071470000|2024-11-20 02:57:50|1439.83|1433.93|1440.1|1434.2|1440.65|1434.75|1439.83|1433.93|23
1732071480000|2024-11-20 02:58:00|1440|1434.1|1439.54|1433.64|1440|1434.1|1439.45|1433.55|30
1732071490000|2024-11-20 02:58:10|1439.05|1433.15|1438.83|1432.93|1439.49|1433.59|1438.78|1432.88|31
1732071500000|2024-11-20 02:58:20|1438.75|1432.85|1438.8|1432.9|1439.43|1433.53|1438.7|1432.8|26
1732071510000|2024-11-20 02:58:30|1438.75|1432.85|1438.48|1432.58|1438.78|1432.88|1437.5|1431.6|28
1732071520000|2024-11-20 02:58:40|1438.43|1432.53|1437.65|1431.75|1438.45|1432.55|1437.49|1431.59|24
1732071530000|2024-11-20 02:58:50|1437.67|1431.77|1438.51|1432.61|1438.51|1432.61|1437.65|1431.75|23
1732071540000|2024-11-20 02:59:00|1438.65|1432.75|1438.38|1432.48|1438.7|1432.8|1438.3|1432.4|22
1732071550000|2024-11-20 02:59:10|1438.35|1432.45|1436.54|1430.64|1438.45|1432.55|1435.83|1429.93|33
1732071560000|2024-11-20 02:59:20|1436.5|1430.6|1436.98|1431.08|1437.5|1431.6|1436.35|1430.45|33
1732071570000|2024-11-20 02:59:30|1436.75|1430.85|1437.5|1431.6|1437.5|1431.6|1436.64|1430.74|26
1732071580000|2024-11-20 02:59:40|1437.48|1431.58|1437.44|1431.54|1437.5|1431.6|1437.08|1431.18|28
1732071590000|2024-11-20 02:59:50|1437.39|1431.49|1437.55|1431.65|1437.8|1431.9|1437.39|1431.49|24
1732071600000|2024-11-20 03:00:00|1437.57|1431.67|1438.01|1432.11|1438.3|1432.4|1437.46|1431.56|34
1732071610000|2024-11-20 03:00:10|1437.95|1432.05|1437.29|1431.39|1437.95|1432.05|1436.75|1430.85|33
1732071620000|2024-11-20 03:00:20|1436.8|1430.9|1435.62|1429.72|1436.98|1431.08|1435.58|1429.68|30
1732071630000|2024-11-20 03:00:30|1435.6|1429.7|1435.62|1429.72|1435.84|1429.94|1435.48|1429.58|26
1732071640000|2024-11-20 03:00:40|1435.64|1429.74|1434.5|1428.6|1435.67|1429.77|1434.2|1428.3|26
1732071650000|2024-11-20 03:00:50|1434.55|1428.65|1434|1428.1|1434.56|1428.66|1433.8|1427.9|31
1732071660000|2024-11-20 03:01:00|1434.33|1428.43|1433.05|1427.15|1434.65|1428.75|1433|1427.1|22
1732071670000|2024-11-20 03:01:10|1433|1427.1|1433.54|1427.64|1434.15|1428.25|1433|1427.1|36
1732071680000|2024-11-20 03:01:20|1433.53|1427.63|1434.4|1428.5|1434.46|1428.56|1433.3|1427.4|28
1732071690000|2024-11-20 03:01:30|1434.45|1428.55|1433.45|1427.55|1434.45|1428.55|1433.45|1427.55|20
1732071700000|2024-11-20 03:01:40|1433.35|1427.45|1432.79|1426.89|1433.35|1427.45|1432.68|1426.78|20
1732071710000|2024-11-20 03:01:50|1432.76|1426.86|1431.82|1425.92|1432.76|1426.86|1431.74|1425.84|26
1732071720000|2024-11-20 03:02:00|1431.87|1425.97|1433.54|1427.64|1433.55|1427.65|1431.87|1425.97|29
1732071730000|2024-11-20 03:02:10|1433.49|1427.59|1434.8|1428.9|1434.9|1429|1433.47|1427.57|35
1732071740000|2024-11-20 03:02:20|1434.49|1428.59|1434.42|1428.52|1434.56|1428.66|1433.61|1427.71|34
1732071750000|2024-11-20 03:02:30|1434.44|1428.54|1435.54|1429.64|1435.95|1430.05|1434.44|1428.54|32
1732071760000|2024-11-20 03:02:40|1435.48|1429.58|1434.5|1428.6|1435.7|1429.8|1434.45|1428.55|31
1732071770000|2024-11-20 03:02:50|1434.47|1428.57|1432.8|1426.9|1434.51|1428.61|1432.35|1426.45|26
1732071780000|2024-11-20 03:03:00|1433.1|1427.2|1433.58|1427.68|1433.85|1427.95|1432.7|1426.8|33
1732071790000|2024-11-20 03:03:10|1433.55|1427.65|1434.67|1428.77|1434.67|1428.77|1433.42|1427.52|31
1732071800000|2024-11-20 03:03:20|1435.28|1429.38|1435.9|1430|1435.9|1430|1435.28|1429.38|33
1732071810000|2024-11-20 03:03:30|1435.58|1429.68|1434.43|1428.53|1435.7|1429.8|1434.43|1428.53|34
1732071820000|2024-11-20 03:03:40|1434.48|1428.58|1433.73|1427.83|1434.48|1428.58|1433.67|1427.77|31
1732071830000|2024-11-20 03:03:50|1433.64|1427.74|1432.46|1426.56|1433.76|1427.86|1432.35|1426.45|29
1732071840000|2024-11-20 03:04:00|1432.48|1426.58|1433.43|1427.53|1433.43|1427.53|1432.48|1426.58|32
1732071850000|2024-11-20 03:04:10|1433.41|1427.51|1432.52|1426.62|1433.43|1427.53|1432.45|1426.55|28
1732071860000|2024-11-20 03:04:20|1432.57|1426.67|1431.8|1425.9|1433.1|1427.2|1431.65|1425.75|33
1732071870000|2024-11-20 03:04:30|1431.67|1425.77|1431.5|1425.6|1431.8|1425.9|1431.44|1425.54|30
1732071880000|2024-11-20 03:04:40|1431.43|1425.53|1431.78|1425.88|1431.8|1425.9|1431.39|1425.49|27
1732071890000|2024-11-20 03:04:50|1431.8|1425.9|1431.6|1425.7|1431.8|1425.9|1431.43|1425.53|27
1732071900000|2024-11-20 03:05:00|1431.65|1425.75|1431.52|1425.62|1432.43|1426.53|1431.5|1425.6|28
1732071910000|2024-11-20 03:05:10|1431.51|1425.61|1431.59|1425.69|1431.82|1425.92|1431.45|1425.55|29
1732071920000|2024-11-20 03:05:20|1431.75|1425.85|1431.62|1425.72|1431.75|1425.85|1431.46|1425.56|24
1732071930000|2024-11-20 03:05:30|1431.59|1425.69|1431.44|1425.54|1431.62|1425.72|1431.38|1425.48|26
1732071940000|2024-11-20 03:05:40|1431.41|1425.51|1431.45|1425.55|1431.7|1425.8|1430.73|1424.83|32
1732071950000|2024-11-20 03:05:50|1431.48|1425.58|1430.62|1424.72|1431.51|1425.61|1430.62|1424.72|28
1732071960000|2024-11-20 03:06:00|1430.57|1424.67|1431.1|1425.2|1431.47|1425.57|1430.52|1424.62|25
1732071970000|2024-11-20 03:06:10|1431.41|1425.51|1430.45|1424.55|1431.53|1425.63|1430.4|1424.5|28
1732071980000|2024-11-20 03:06:20|1430.48|1424.58|1431|1425.1|1431.13|1425.23|1430.37|1424.47|25
1732071990000|2024-11-20 03:06:30|1430.75|1424.85|1431.45|1425.55|1432.43|1426.53|1430.75|1424.85|31
1732072000000|2024-11-20 03:06:40|1431.46|1425.56|1430.7|1424.8|1431.48|1425.58|1430.45|1424.55|35
1732072010000|2024-11-20 03:06:50|1431.1|1425.2|1430.9|1425|1431.1|1425.2|1430.51|1424.61|31
1732072020000|2024-11-20 03:07:00|1430.73|1424.83|1429.35|1423.45|1431|1425.1|1429.35|1423.45|31
1732072030000|2024-11-20 03:07:10|1429.47|1423.57|1429.53|1423.63|1429.8|1423.9|1429.2|1423.3|35
1732072040000|2024-11-20 03:07:20|1429.54|1423.64|1429.78|1423.88|1429.78|1423.88|1429.33|1423.43|27
1732072050000|2024-11-20 03:07:30|1429.7|1423.8|1429.63|1423.73|1429.7|1423.8|1429.45|1423.55|21
1732072060000|2024-11-20 03:07:40|1429.62|1423.72|1430.5|1424.6|1430.6|1424.7|1429.51|1423.61|29
1732072070000|2024-11-20 03:07:50|1430.57|1424.67|1430.38|1424.48|1430.6|1424.7|1430.25|1424.35|23
1732072080000|2024-11-20 03:08:00|1430.39|1424.49|1432.1|1426.2|1432.38|1426.48|1430.39|1424.49|34
1732072090000|2024-11-20 03:08:10|1431.89|1425.99|1431.55|1425.65|1432.6|1426.7|1431.55|1425.65|38
1732072100000|2024-11-20 03:08:20|1431.45|1425.55|1431.55|1425.65|1431.9|1426|1431.35|1425.45|31
1732072110000|2024-11-20 03:08:30|1431.57|1425.67|1431.62|1425.72|1432.47|1426.57|1431.5|1425.6|30
1732072120000|2024-11-20 03:08:40|1431.65|1425.75|1431|1425.1|1431.65|1425.75|1430.45|1424.55|34
1732072130000|2024-11-20 03:08:50|1430.95|1425.05|1431.45|1425.55|1431.65|1425.75|1430.93|1425.03|30
1732072140000|2024-11-20 03:09:00|1431.48|1425.58|1430.75|1424.85|1431.53|1425.63|1430.75|1424.85|19
1732072150000|2024-11-20 03:09:10|1430.9|1425|1431.55|1425.65|1431.55|1425.65|1430.9|1425|25
1732072160000|2024-11-20 03:09:20|1431.47|1425.57|1431.45|1425.55|1431.55|1425.65|1430.7|1424.8|26
1732072170000|2024-11-20 03:09:30|1431.43|1425.53|1432.53|1426.63|1432.7|1426.8|1431.4|1425.5|21
1732072180000|2024-11-20 03:09:40|1432.5|1426.6|1432.7|1426.8|1432.9|1427|1432.45|1426.55|30
1732072190000|2024-11-20 03:09:50|1432.73|1426.83|1434.5|1428.6|1434.6|1428.7|1432.52|1426.62|27
1732072200000|2024-11-20 03:10:00|1434.58|1428.68|1433.75|1427.85|1435.6|1429.7|1433.75|1427.85|35
1732072210000|2024-11-20 03:10:10|1433.65|1427.75|1432.95|1427.05|1433.65|1427.75|1432.54|1426.64|25
1732072220000|2024-11-20 03:10:20|1432.92|1427.02|1433.7|1427.8|1434.4|1428.5|1432.8|1426.9|30
1732072230000|2024-11-20 03:10:30|1433.83|1427.93|1433.73|1427.83|1434.55|1428.65|1433.65|1427.75|26
1732072240000|2024-11-20 03:10:40|1433.8|1427.9|1433.3|1427.4|1434.48|1428.58|1433.3|1427.4|24
1732072250000|2024-11-20 03:10:50|1433.45|1427.55|1432.64|1426.74|1433.5|1427.6|1432.15|1426.25|34
1732072260000|2024-11-20 03:11:00|1432.67|1426.77|1433.7|1427.8|1433.8|1427.9|1432.67|1426.77|36
1732072270000|2024-11-20 03:11:10|1433.54|1427.64|1433.62|1427.72|1434.5|1428.6|1433.45|1427.55|30
1732072280000|2024-11-20 03:11:20|1433.59|1427.69|1435.4|1429.5|1435.75|1429.85|1433.45|1427.55|31
1732072290000|2024-11-20 03:11:30|1435.35|1429.45|1435.54|1429.64|1435.8|1429.9|1434.61|1428.71|37
1732072300000|2024-11-20 03:11:40|1435.7|1429.8|1436.45|1430.55|1436.48|1430.58|1435.53|1429.63|29
1732072310000|2024-11-20 03:11:50|1436.36|1430.46|1436.5|1430.6|1436.5|1430.6|1435.64|1429.74|26
1732072320000|2024-11-20 03:12:00|1436.48|1430.58|1436.75|1430.85|1436.75|1430.85|1436.3|1430.4|32
1732072330000|2024-11-20 03:12:10|1436.85|1430.95|1436.38|1430.48|1436.95|1431.05|1436.35|1430.45|31
1732072340000|2024-11-20 03:12:20|1436.35|1430.45|1436.95|1431.05|1437|1431.1|1436.35|1430.45|24
1732072350000|2024-11-20 03:12:30|1436.9|1431|1437.48|1431.58|1437.49|1431.59|1436.65|1430.75|31
1732072360000|2024-11-20 03:12:40|1437.6|1431.7|1437.49|1431.59|1437.6|1431.7|1437.45|1431.55|10
1732072370000|2024-11-20 03:12:50|1437.54|1431.64|1437.45|1431.55|1437.7|1431.8|1437.4|1431.5|30
1732072380000|2024-11-20 03:13:00|1437.4|1431.5|1437.45|1431.55|1437.48|1431.58|1436.72|1430.82|24
1732072390000|2024-11-20 03:13:10|1437.49|1431.59|1438.35|1432.45|1438.45|1432.55|1437.45|1431.55|26
1732072400000|2024-11-20 03:13:20|1438.38|1432.48|1439.45|1433.55|1439.46|1433.56|1437.49|1431.59|30
1732072410000|2024-11-20 03:13:30|1439.43|1433.53|1440.5|1434.6|1440.55|1434.65|1439.43|1433.53|18
1732072420000|2024-11-20 03:13:40|1440.23|1434.33|1439.47|1433.57|1440.23|1434.33|1439.15|1433.25|37
1732072430000|2024-11-20 03:13:50|1439.48|1433.58|1439.55|1433.65|1439.55|1433.65|1439.38|1433.48|22
1732072440000|2024-11-20 03:14:00|1439.52|1433.62|1439.43|1433.53|1439.95|1434.05|1439.35|1433.45|30
1732072450000|2024-11-20 03:14:10|1439.4|1433.5|1438.49|1432.59|1439.45|1433.55|1438.45|1432.55|25
1732072460000|2024-11-20 03:14:20|1438.45|1432.55|1437.52|1431.62|1438.48|1432.58|1437.49|1431.59|24
1732072470000|2024-11-20 03:14:30|1437.49|1431.59|1437.56|1431.66|1437.6|1431.7|1437.37|1431.47|27
1732072480000|2024-11-20 03:14:40|1437.54|1431.64|1437.54|1431.64|1437.95|1432.05|1437.49|1431.59|29
1732072490000|2024-11-20 03:14:50|1437.58|1431.68|1436.46|1430.56|1437.58|1431.68|1436.43|1430.53|27
1732072500000|2024-11-20 03:15:00|1436.45|1430.55|1434.9|1429|1436.56|1430.66|1434.8|1428.9|37
1732072510000|2024-11-20 03:15:10|1434.85|1428.95|1434.78|1428.88|1435.42|1429.52|1434.49|1428.59|33
1732072520000|2024-11-20 03:15:20|1434.7|1428.8|1436.5|1430.6|1436.5|1430.6|1434.7|1428.8|30
1732072530000|2024-11-20 03:15:30|1437.23|1431.33|1435.49|1429.59|1437.23|1431.33|1435.49|1429.59|31
1732072540000|2024-11-20 03:15:40|1435.56|1429.66|1434.5|1428.6|1435.56|1429.66|1433.75|1427.85|32
1732072550000|2024-11-20 03:15:50|1434.54|1428.64|1434.35|1428.45|1434.54|1428.64|1434.35|1428.45|25
1732072560000|2024-11-20 03:16:00|1434.43|1428.53|1433.39|1427.49|1434.45|1428.55|1433.05|1427.15|34
1732072570000|2024-11-20 03:16:10|1433.45|1427.55|1432.58|1426.68|1433.45|1427.55|1431.75|1425.85|29
1732072580000|2024-11-20 03:16:20|1432.95|1427.05|1433.55|1427.65|1434.5|1428.6|1432.95|1427.05|33
1732072590000|2024-11-20 03:16:30|1433.45|1427.55|1433.5|1427.6|1433.54|1427.64|1433.05|1427.15|20
1732072600000|2024-11-20 03:16:40|1433.51|1427.61|1434.3|1428.4|1434.45|1428.55|1433.51|1427.61|23
1732072610000|2024-11-20 03:16:50|1433.8|1427.9|1434.5|1428.6|1434.52|1428.62|1433.4|1427.5|30
1732072620000|2024-11-20 03:17:00|1434.39|1428.49|1433.45|1427.55|1434.4|1428.5|1433.1|1427.2|29
1732072630000|2024-11-20 03:17:10|1433.5|1427.6|1435.4|1429.5|1435.4|1429.5|1433.48|1427.58|25
1732072640000|2024-11-20 03:17:20|1435.35|1429.45|1436.33|1430.43|1436.7|1430.8|1435.35|1429.45|23
1732072650000|2024-11-20 03:17:30|1436.31|1430.41|1434.65|1428.75|1436.45|1430.55|1434.5|1428.6|27
1732072660000|2024-11-20 03:17:40|1434.85|1428.95|1434.8|1428.9|1435.38|1429.48|1434.45|1428.55|29
1732072670000|2024-11-20 03:17:50|1434.7|1428.8|1434.48|1428.58|1434.7|1428.8|1433.8|1427.9|30
1732072680000|2024-11-20 03:18:00|1434.43|1428.53|1434.46|1428.56|1434.48|1428.58|1433.5|1427.6|33
1732072690000|2024-11-20 03:18:10|1434.47|1428.57|1434.32|1428.42|1434.48|1428.58|1433.5|1427.6|29
1732072700000|2024-11-20 03:18:20|1434.36|1428.46|1433.57|1427.67|1434.39|1428.49|1433.48|1427.58|24
1732072710000|2024-11-20 03:18:30|1433.6|1427.7|1432.55|1426.65|1433.6|1427.7|1431.8|1425.9|26
1732072720000|2024-11-20 03:18:40|1432.7|1426.8|1432.53|1426.63|1432.8|1426.9|1431.6|1425.7|32
1732072730000|2024-11-20 03:18:50|1432.48|1426.58|1431.56|1425.66|1433.34|1427.44|1431.56|1425.66|34
1732072740000|2024-11-20 03:19:00|1431.65|1425.75|1430.45|1424.55|1431.75|1425.85|1430.05|1424.15|30
1732072750000|2024-11-20 03:19:10|1430.37|1424.47|1430.45|1424.55|1430.8|1424.9|1430.3|1424.4|25
1732072760000|2024-11-20 03:19:20|1430.5|1424.6|1429.48|1423.58|1430.5|1424.6|1429.15|1423.25|32
1732072770000|2024-11-20 03:19:30|1429.52|1423.62|1428.41|1422.51|1429.75|1423.85|1428|1422.1|33
1732072780000|2024-11-20 03:19:40|1428.44|1422.54|1429.53|1423.63|1429.54|1423.64|1428.25|1422.35|31
1732072790000|2024-11-20 03:19:50|1429.6|1423.7|1428.7|1422.8|1429.65|1423.75|1428.5|1422.6|32
1732072800000|2024-11-20 03:20:00|1429.4|1423.5|1429.4|1423.5|1429.65|1423.75|1428.65|1422.75|27
1732072810000|2024-11-20 03:20:10|1429.31|1423.41|1429.3|1423.4|1429.51|1423.61|1429.3|1423.4|31
1732072820000|2024-11-20 03:20:20|1429.31|1423.41|1429.38|1423.48|1429.45|1423.55|1428.9|1423|30
1732072830000|2024-11-20 03:20:30|1429.45|1423.55|1428.55|1422.65|1429.57|1423.67|1428.55|1422.65|21
1732072840000|2024-11-20 03:20:40|1428.4|1422.5|1428.45|1422.55|1428.45|1422.55|1427.75|1421.85|8
1732072850000|2024-11-20 03:20:50|1428.35|1422.45|1428.3|1422.4|1428.45|1422.55|1428.3|1422.4|4
1732072860000|2024-11-20 03:21:00|1428.4|1422.5|1428.3|1422.4|1428.6|1422.7|1428.3|1422.4|8
1732072870000|2024-11-20 03:21:10|1428.35|1422.45|1428.6|1422.7|1429.45|1423.55|1428.05|1422.15|19
1732072880000|2024-11-20 03:21:20|1428.55|1422.65|1429.4|1423.5|1429.4|1423.5|1428.55|1422.65|16
1732072890000|2024-11-20 03:21:30|1429.45|1423.55|1427.55|1421.65|1429.45|1423.55|1427.45|1421.55|15
1732072900000|2024-11-20 03:21:40|1427.45|1421.55|1427.45|1421.55|1427.45|1421.55|1427.45|1421.55|1
1732072910000|2024-11-20 03:21:50|1426.95|1421.05|1426.8|1420.9|1426.95|1421.05|1426.65|1420.75|5
1732072920000|2024-11-20 03:22:00|1426.55|1420.65|1426.55|1420.65|1426.7|1420.8|1426.55|1420.65|11
1732072930000|2024-11-20 03:22:10|1426.65|1420.75|1426.45|1420.55|1426.75|1420.85|1426.45|1420.55|12
1732072940000|2024-11-20 03:22:20|1426.65|1420.75|1427.55|1421.65|1428.4|1422.5|1426.65|1420.75|17
1732072950000|2024-11-20 03:22:30|1427.7|1421.8|1428.1|1422.2|1428.1|1422.2|1427.55|1421.65|7
1732072960000|2024-11-20 03:22:40|1428.25|1422.35|1429.45|1423.55|1429.45|1423.55|1428.25|1422.35|5
1732072970000|2024-11-20 03:22:50|1429.35|1423.45|1428.7|1422.8|1429.35|1423.45|1428.6|1422.7|15
1732072980000|2024-11-20 03:23:00|1428.6|1422.7|1428.95|1423.05|1429.55|1423.65|1428.6|1422.7|11
1732072990000|2024-11-20 03:23:10|1428.55|1422.65|1429.55|1423.65|1429.9|1424|1428.55|1422.65|24
1732073000000|2024-11-20 03:23:20|1429.45|1423.55|1428.6|1422.7|1429.45|1423.55|1428.6|1422.7|4
1732073010000|2024-11-20 03:23:30|1428.7|1422.8|1428.45|1422.55|1428.8|1422.9|1428.45|1422.55|5
1732073020000|2024-11-20 03:23:40|1428.55|1422.65|1427.55|1421.65|1428.55|1422.65|1427.45|1421.55|7
1732073030000|2024-11-20 03:23:50|1427.7|1421.8|1428.55|1422.65|1429.35|1423.45|1427.7|1421.8|21
1732073040000|2024-11-20 03:24:00|1428.65|1422.75|1428.55|1422.65|1428.65|1422.75|1428.45|1422.55|11
1732073050000|2024-11-20 03:24:10|1428.6|1422.7|1429.35|1423.45|1429.35|1423.45|1428.55|1422.65|9
1732073060000|2024-11-20 03:24:20|1429.9|1424|1429.55|1423.65|1430.45|1424.55|1429.55|1423.65|7
1732073070000|2024-11-20 03:24:30|1429.6|1423.7|1430.55|1424.65|1430.65|1424.75|1429.45|1423.55|13
1732073080000|2024-11-20 03:24:40|1430.7|1424.8|1430.85|1424.95|1430.85|1424.95|1430.7|1424.8|2
1732073090000|2024-11-20 03:24:50|1430.9|1425|1430.55|1424.65|1430.9|1425|1430.55|1424.65|19
1732073100000|2024-11-20 03:25:00|1430.35|1424.45|1429.85|1423.95|1430.35|1424.45|1429.55|1423.65|14
1732073110000|2024-11-20 03:25:10|1429.7|1423.8|1430.35|1424.45|1430.75|1424.85|1429.55|1423.65|23
1732073120000|2024-11-20 03:25:20|1430.55|1424.65|1429.7|1423.8|1430.7|1424.8|1429.65|1423.75|10
1732073130000|2024-11-20 03:25:30|1429.6|1423.7|1430.55|1424.65|1430.7|1424.8|1429.6|1423.7|13
1732073140000|2024-11-20 03:25:40|1430.45|1424.55|1429.75|1423.85|1430.45|1424.55|1429.7|1423.8|11
1732073150000|2024-11-20 03:25:50|1429.8|1423.9|1430.55|1424.65|1430.6|1424.7|1429.8|1423.9|7
1732073160000|2024-11-20 03:26:00|1430.45|1424.55|1430.55|1424.65|1430.75|1424.85|1429.7|1423.8|13
1732073170000|2024-11-20 03:26:10|1430.65|1424.75|1431.65|1425.75|1431.7|1425.8|1430.65|1424.75|18
1732073180000|2024-11-20 03:26:20|1431.55|1425.65|1431.75|1425.85|1431.75|1425.85|1430.55|1424.65|16
1732073190000|2024-11-20 03:26:30|1431.7|1425.8|1431.6|1425.7|1431.7|1425.8|1431.55|1425.65|17
1732073200000|2024-11-20 03:26:40|1431.65|1425.75|1431.65|1425.75|1431.8|1425.9|1431.55|1425.65|23
1732073210000|2024-11-20 03:26:50|1431.7|1425.8|1432.1|1426.2|1432.35|1426.45|1431.55|1425.65|20
1732073220000|2024-11-20 03:27:00|1431.6|1425.7|1430.95|1425.05|1431.9|1426|1430.85|1424.95|19
1732073230000|2024-11-20 03:27:10|1430.85|1424.95|1431.7|1425.8|1431.85|1425.95|1430.85|1424.95|17
1732073240000|2024-11-20 03:27:20|1431.75|1425.85|1433.55|1427.65|1433.55|1427.65|1431.7|1425.8|14
1732073250000|2024-11-20 03:27:30|1433.45|1427.55|1432.45|1426.55|1433.45|1427.55|1432.45|1426.55|14
1732073260000|2024-11-20 03:27:40|1431.6|1425.7|1432.45|1426.55|1432.6|1426.7|1431.55|1425.65|15
1732073270000|2024-11-20 03:27:50|1431.7|1425.8|1431.55|1425.65|1431.75|1425.85|1431.55|1425.65|9
1732073280000|2024-11-20 03:28:00|1431.6|1425.7|1431.55|1425.65|1431.6|1425.7|1431.55|1425.65|6
1732073290000|2024-11-20 03:28:10|1431.6|1425.7|1431.55|1425.65|1431.85|1425.95|1431.55|1425.65|18
1732073300000|2024-11-20 03:28:20|1431.6|1425.7|1431.6|1425.7|1431.6|1425.7|1431.55|1425.65|5
1732073310000|2024-11-20 03:28:30|1431.55|1425.65|1431.55|1425.65|1431.6|1425.7|1431.55|1425.65|7
1732073320000|2024-11-20 03:28:40|1431.43|1425.53|1431.5|1425.6|1431.5|1425.6|1431.36|1425.46|9
1732073330000|2024-11-20 03:28:50|1431.51|1425.61|1431.51|1425.61|1431.51|1425.61|1431.45|1425.55|10
1732073340000|2024-11-20 03:29:00|1431.45|1425.55|1431.55|1425.65|1431.55|1425.65|1431.45|1425.55|10
1732073350000|2024-11-20 03:29:10|1431.56|1425.66|1431.52|1425.62|1431.6|1425.7|1431.42|1425.52|25
1732073360000|2024-11-20 03:29:20|1431.5|1425.6|1432.48|1426.58|1432.54|1426.64|1431.5|1425.6|23
1732073370000|2024-11-20 03:29:30|1432.53|1426.63|1432.61|1426.71|1432.66|1426.76|1432.4|1426.5|17
1732073380000|2024-11-20 03:29:40|1432.6|1426.7|1432.4|1426.5|1432.79|1426.89|1432.3|1426.4|26
1732073390000|2024-11-20 03:29:50|1432.43|1426.53|1432.43|1426.53|1432.43|1426.53|1431.35|1425.45|32
1732073400000|2024-11-20 03:30:00|1432.45|1426.55|1431.55|1425.65|1432.45|1426.55|1431.49|1425.59|19
1732073410000|2024-11-20 03:30:10|1431.2|1425.3|1432.4|1426.5|1432.8|1426.9|1431.2|1425.3|24
1732073420000|2024-11-20 03:30:20|1432.35|1426.45|1432.4|1426.5|1433.38|1427.48|1432.05|1426.15|26
1732073430000|2024-11-20 03:30:30|1432.43|1426.53|1430.4|1424.5|1432.45|1426.55|1430.35|1424.45|28
1732073440000|2024-11-20 03:30:40|1430.35|1424.45|1428.5|1422.6|1430.35|1424.45|1428.15|1422.25|34
1732073450000|2024-11-20 03:30:50|1428.53|1422.63|1429.4|1423.5|1429.54|1423.64|1428.5|1422.6|29
1732073460000|2024-11-20 03:31:00|1429.45|1423.55|1431.49|1425.59|1431.7|1425.8|1429.44|1423.54|30
1732073470000|2024-11-20 03:31:10|1431.56|1425.66|1431.6|1425.7|1432.55|1426.65|1431.43|1425.53|26
1732073480000|2024-11-20 03:31:20|1431.7|1425.8|1431.37|1425.47|1431.85|1425.95|1430.65|1424.75|30
1732073490000|2024-11-20 03:31:30|1431.45|1425.55|1429.7|1423.8|1431.48|1425.58|1429.7|1423.8|25
1732073500000|2024-11-20 03:31:40|1429.95|1424.05|1430.44|1424.54|1430.44|1424.54|1429.35|1423.45|31
1732073510000|2024-11-20 03:31:50|1430.46|1424.56|1429.7|1423.8|1430.55|1424.65|1429.5|1423.6|31
1732073520000|2024-11-20 03:32:00|1429.65|1423.75|1430.38|1424.48|1430.55|1424.65|1429.53|1423.63|33
1732073530000|2024-11-20 03:32:10|1430.3|1424.4|1430.58|1424.68|1431.16|1425.26|1429.55|1423.65|33
1732073540000|2024-11-20 03:32:20|1430.55|1424.65|1428.8|1422.9|1430.55|1424.65|1428.8|1422.9|29
1732073550000|2024-11-20 03:32:30|1428.56|1422.66|1428.55|1422.65|1428.65|1422.75|1428.45|1422.55|28
1732073560000|2024-11-20 03:32:40|1428.7|1422.8|1428.45|1422.55|1429|1423.1|1428.45|1422.55|17
1732073570000|2024-11-20 03:32:50|1428.51|1422.61|1428.51|1422.61|1428.54|1422.64|1428.46|1422.56|8
1732073580000|2024-11-20 03:33:00|1428.45|1422.55|1428.46|1422.56|1428.65|1422.75|1428.15|1422.25|27
1732073590000|2024-11-20 03:33:10|1428.44|1422.54|1428.55|1422.65|1428.56|1422.66|1428.44|1422.54|16
1732073600000|2024-11-20 03:33:20|1428.48|1422.58|1428.32|1422.42|1428.48|1422.58|1427.48|1421.58|24
1732073610000|2024-11-20 03:33:30|1428.35|1422.45|1427.48|1421.58|1428.35|1422.45|1427.42|1421.52|29
1732073620000|2024-11-20 03:33:40|1427.45|1421.55|1427.38|1421.48|1427.45|1421.55|1427.05|1421.15|25
1732073630000|2024-11-20 03:33:50|1427.45|1421.55|1427.4|1421.5|1427.45|1421.55|1426.83|1420.93|18
1732073640000|2024-11-20 03:34:00|1427.34|1421.44|1426.45|1420.55|1427.34|1421.44|1426.3|1420.4|22
1732073650000|2024-11-20 03:34:10|1426|1420.1|1423.9|1418|1426|1420.1|1423.9|1418|23
1732073660000|2024-11-20 03:34:20|1423.58|1417.68|1424.45|1418.55|1424.8|1418.9|1423.55|1417.65|29
1732073670000|2024-11-20 03:34:30|1424.43|1418.53|1424.3|1418.4|1424.5|1418.6|1424.3|1418.4|17
1732073680000|2024-11-20 03:34:40|1424.31|1418.41|1423.45|1417.55|1424.48|1418.58|1423.45|1417.55|14
1732073690000|2024-11-20 03:34:50|1423.48|1417.58|1421.32|1415.42|1423.55|1417.65|1421|1415.1|25
1732073700000|2024-11-20 03:35:00|1421.37|1415.47|1422.25|1416.35|1422.25|1416.35|1421.37|1415.47|32
1732073710000|2024-11-20 03:35:10|1422.3|1416.4|1424.13|1418.23|1424.39|1418.49|1422.3|1416.4|34
1732073720000|2024-11-20 03:35:20|1424.15|1418.25|1425.54|1419.64|1425.65|1419.75|1423.9|1418|29
1732073730000|2024-11-20 03:35:30|1425.47|1419.57|1425.43|1419.53|1425.56|1419.66|1425|1419.1|28
1732073740000|2024-11-20 03:35:40|1425.4|1419.5|1425.37|1419.47|1425.8|1419.9|1425|1419.1|33
1732073750000|2024-11-20 03:35:50|1425.41|1419.51|1424.75|1418.85|1425.65|1419.75|1424.75|1418.85|30
1732073760000|2024-11-20 03:36:00|1424.7|1418.8|1423.25|1417.35|1424.7|1418.8|1423.1|1417.2|25
1732073770000|2024-11-20 03:36:10|1422.9|1417|1422.48|1416.58|1423.45|1417.55|1422.26|1416.36|29
1732073780000|2024-11-20 03:36:20|1422.54|1416.64|1422.03|1416.13|1422.54|1416.64|1421.53|1415.63|29
1732073790000|2024-11-20 03:36:30|1422.36|1416.46|1423.5|1417.6|1423.5|1417.6|1422.35|1416.45|28
1732073800000|2024-11-20 03:36:40|1423.46|1417.56|1423.53|1417.63|1423.75|1417.85|1423.45|1417.55|31
1732073810000|2024-11-20 03:36:50|1423.54|1417.64|1424.56|1418.66|1424.85|1418.95|1423.49|1417.59|32
1732073820000|2024-11-20 03:37:00|1424.57|1418.67|1426.52|1420.62|1426.65|1420.75|1424.57|1418.67|33
1732073830000|2024-11-20 03:37:10|1426.54|1420.64|1427.45|1421.55|1427.8|1421.9|1426.54|1420.64|29
1732073840000|2024-11-20 03:37:20|1427.9|1422|1428.45|1422.55|1428.45|1422.55|1426.9|1421|31
1732073850000|2024-11-20 03:37:30|1428.6|1422.7|1427.57|1421.67|1428.65|1422.75|1427.37|1421.47|29
1732073860000|2024-11-20 03:37:40|1427.52|1421.62|1428.55|1422.65|1428.55|1422.65|1427.49|1421.59|23
1732073870000|2024-11-20 03:37:50|1428.52|1422.62|1428.5|1422.6|1428.9|1423|1428.35|1422.45|19
1732073880000|2024-11-20 03:38:00|1428.53|1422.63|1428.58|1422.68|1428.8|1422.9|1428.05|1422.15|22
1732073890000|2024-11-20 03:38:10|1428.53|1422.63|1428.38|1422.48|1428.7|1422.8|1428.32|1422.42|30
1732073900000|2024-11-20 03:38:20|1428.45|1422.55|1428.4|1422.5|1428.45|1422.55|1427.75|1421.85|27
1732073910000|2024-11-20 03:38:30|1428.48|1422.58|1428.54|1422.64|1428.6|1422.7|1428.05|1422.15|31
1732073920000|2024-11-20 03:38:40|1428.56|1422.66|1428.6|1422.7|1429.5|1423.6|1428.53|1422.63|24
1732073930000|2024-11-20 03:38:50|1428.55|1422.65|1429.44|1423.54|1429.44|1423.54|1428.45|1422.55|28
1732073940000|2024-11-20 03:39:00|1429.45|1423.55|1428.93|1423.03|1429.6|1423.7|1428.56|1422.66|27
1732073950000|2024-11-20 03:39:10|1429.4|1423.5|1430.45|1424.55|1430.45|1424.55|1429.39|1423.49|20
1732073960000|2024-11-20 03:39:20|1430.55|1424.65|1430.47|1424.57|1430.7|1424.8|1430.4|1424.5|25
1732073970000|2024-11-20 03:39:30|1430.44|1424.54|1430.49|1424.59|1430.65|1424.75|1430.25|1424.35|29
1732073980000|2024-11-20 03:39:40|1430.48|1424.58|1430.46|1424.56|1430.56|1424.66|1430.25|1424.35|20
1732073990000|2024-11-20 03:39:50|1430.48|1424.58|1430.55|1424.65|1430.85|1424.95|1430.44|1424.54|24
1732074000000|2024-11-20 03:40:00|1430.57|1424.67|1430.42|1424.52|1430.63|1424.73|1430.42|1424.52|24
1732074010000|2024-11-20 03:40:10|1430.3|1424.4|1430.52|1424.62|1430.56|1424.66|1429.54|1423.64|28
1732074020000|2024-11-20 03:40:20|1430.53|1424.63|1432.5|1426.6|1432.51|1426.61|1430.45|1424.55|27
1732074030000|2024-11-20 03:40:30|1432.51|1426.61|1431.6|1425.7|1432.51|1426.61|1431.43|1425.53|26
1732074040000|2024-11-20 03:40:40|1431.58|1425.68|1431.8|1425.9|1432.5|1426.6|1431.48|1425.58|26
1732074050000|2024-11-20 03:40:50|1431.85|1425.95|1431.51|1425.61|1431.85|1425.95|1431.45|1425.55|24
1732074060000|2024-11-20 03:41:00|1431.6|1425.7|1434.54|1428.64|1434.7|1428.8|1431.6|1425.7|27
1732074070000|2024-11-20 03:41:10|1434.48|1428.58|1436.05|1430.15|1436.45|1430.55|1434.45|1428.55|27
1732074080000|2024-11-20 03:41:20|1435.55|1429.65|1435.56|1429.66|1435.95|1430.05|1435.48|1429.58|26
1732074090000|2024-11-20 03:41:30|1435.49|1429.59|1436.9|1431|1436.9|1431|1435.45|1429.55|29
1732074100000|2024-11-20 03:41:40|1436.54|1430.64|1437.53|1431.63|1437.9|1432|1436.48|1430.58|18
1732074110000|2024-11-20 03:41:50|1437.57|1431.67|1436.56|1430.66|1437.57|1431.67|1436.51|1430.61|30
1732074120000|2024-11-20 03:42:00|1436.57|1430.67|1437|1431.1|1437.75|1431.85|1436.5|1430.6|30
1732074130000|2024-11-20 03:42:10|1437.1|1431.2|1437.02|1431.12|1437.48|1431.58|1436.93|1431.03|29
1732074140000|2024-11-20 03:42:20|1436.95|1431.05|1437.45|1431.55|1437.58|1431.68|1436.95|1431.05|19
1732074150000|2024-11-20 03:42:30|1437.48|1431.58|1436.95|1431.05|1437.68|1431.78|1436.9|1431|29
1732074160000|2024-11-20 03:42:40|1436.45|1430.55|1437.48|1431.58|1437.48|1431.58|1436.45|1430.55|22
1732074170000|2024-11-20 03:42:50|1437.55|1431.65|1437.48|1431.58|1437.55|1431.65|1437.46|1431.56|15
1732074180000|2024-11-20 03:43:00|1437.52|1431.62|1437.45|1431.55|1437.58|1431.68|1437.45|1431.55|5
1732074190000|2024-11-20 03:43:10|1437.5|1431.6|1438.55|1432.65|1439.05|1433.15|1437.48|1431.58|16
1732074200000|2024-11-20 03:43:20|1439.05|1433.15|1439.43|1433.53|1439.5|1433.6|1438.55|1432.65|30
1732074210000|2024-11-20 03:43:30|1439.44|1433.54|1438.57|1432.67|1439.45|1433.55|1438.55|1432.65|25
1732074220000|2024-11-20 03:43:40|1438.49|1432.59|1439.37|1433.47|1439.39|1433.49|1438.46|1432.56|20
1732074230000|2024-11-20 03:43:50|1439.39|1433.49|1439.57|1433.67|1439.66|1433.76|1439.39|1433.49|26
1732074240000|2024-11-20 03:44:00|1439.53|1433.63|1439.6|1433.7|1440.1|1434.2|1439.45|1433.55|29
1732074250000|2024-11-20 03:44:10|1439.55|1433.65|1439.98|1434.08|1440.1|1434.2|1439.45|1433.55|20
1732074260000|2024-11-20 03:44:20|1440.1|1434.2|1439.47|1433.57|1440.1|1434.2|1439.47|1433.57|20
1732074270000|2024-11-20 03:44:30|1439.5|1433.6|1438.49|1432.59|1439.55|1433.65|1438.3|1432.4|34
1732074280000|2024-11-20 03:44:40|1438.47|1432.57|1438.45|1432.55|1438.95|1433.05|1438.45|1432.55|17
1732074290000|2024-11-20 03:44:50|1438.51|1432.61|1438.51|1432.61|1438.58|1432.68|1438.5|1432.6|10
1732074300000|2024-11-20 03:45:00|1438.53|1432.63|1439.43|1433.53|1439.58|1433.68|1438.53|1432.63|16
1732074310000|2024-11-20 03:45:10|1439.41|1433.51|1440.52|1434.62|1440.52|1434.62|1438.8|1432.9|29
1732074320000|2024-11-20 03:45:20|1440.46|1434.56|1441.73|1435.83|1441.9|1436|1440.45|1434.55|25
1732074330000|2024-11-20 03:45:30|1441.76|1435.86|1441.95|1436.05|1441.95|1436.05|1441.4|1435.5|23
1732074340000|2024-11-20 03:45:40|1441.58|1435.68|1441.48|1435.58|1441.67|1435.77|1440.83|1434.93|33
1732074350000|2024-11-20 03:45:50|1441.42|1435.52|1441.51|1435.61|1441.85|1435.95|1441.41|1435.51|30
1732074360000|2024-11-20 03:46:00|1441.54|1435.64|1440.52|1434.62|1441.54|1435.64|1440.5|1434.6|30
1732074370000|2024-11-20 03:46:10|1440.5|1434.6|1440.46|1434.56|1440.5|1434.6|1440.2|1434.3|20
1732074380000|2024-11-20 03:46:20|1440.44|1434.54|1440.43|1434.53|1440.5|1434.6|1439.45|1433.55|27
1732074390000|2024-11-20 03:46:30|1440.38|1434.48|1440.35|1434.45|1440.39|1434.49|1439.45|1433.55|25
1732074400000|2024-11-20 03:46:40|1440.38|1434.48|1440.43|1434.53|1440.5|1434.6|1440.3|1434.4|24
1732074410000|2024-11-20 03:46:50|1440.41|1434.51|1440.46|1434.56|1440.52|1434.62|1440.41|1434.51|20
1732074420000|2024-11-20 03:47:00|1440.38|1434.48|1440.4|1434.5|1440.4|1434.5|1439.15|1433.25|27
1732074430000|2024-11-20 03:47:10|1440.43|1434.53|1440.38|1434.48|1440.48|1434.58|1440.37|1434.47|25
1732074440000|2024-11-20 03:47:20|1440.42|1434.52|1440.42|1434.52|1440.45|1434.55|1439.52|1433.62|36
1732074450000|2024-11-20 03:47:30|1440.44|1434.54|1440.48|1434.58|1440.53|1434.63|1440.38|1434.48|27
1732074460000|2024-11-20 03:47:40|1440.5|1434.6|1439.87|1433.97|1441.45|1435.55|1439.86|1433.96|17
1732074470000|2024-11-20 03:47:50|1440.02|1434.12|1440.53|1434.63|1441.39|1435.49|1440.02|1434.12|19
1732074480000|2024-11-20 03:48:00|1440.52|1434.62|1440.51|1434.61|1441|1435.1|1440.25|1434.35|27
1732074490000|2024-11-20 03:48:10|1440.48|1434.58|1441.39|1435.49|1441.39|1435.49|1440.4|1434.5|15
1732074500000|2024-11-20 03:48:20|1441.28|1435.38|1441.38|1435.48|1441.39|1435.49|1440.47|1434.57|26
1732074510000|2024-11-20 03:48:30|1441.32|1435.42|1440.54|1434.64|1441.38|1435.48|1440.52|1434.62|33
1732074520000|2024-11-20 03:48:40|1440.53|1434.63|1441.39|1435.49|1441.39|1435.49|1440.46|1434.56|19
1732074530000|2024-11-20 03:48:50|1441.41|1435.51|1440.47|1434.57|1441.45|1435.55|1440.47|1434.57|25
1732074540000|2024-11-20 03:49:00|1440.48|1434.58|1440.52|1434.62|1440.57|1434.67|1440.48|1434.58|23
1732074550000|2024-11-20 03:49:10|1440.57|1434.67|1441.43|1435.53|1441.45|1435.55|1440.5|1434.6|19
1732074560000|2024-11-20 03:49:20|1441.37|1435.47|1441.48|1435.58|1441.8|1435.9|1440.53|1434.63|26
1732074570000|2024-11-20 03:49:30|1441.78|1435.88|1441.53|1435.63|1442.21|1436.31|1441.39|1435.49|31
1732074580000|2024-11-20 03:49:40|1441.51|1435.61|1441.37|1435.47|1441.54|1435.64|1441.35|1435.45|23
1732074590000|2024-11-20 03:49:50|1441.39|1435.49|1441.52|1435.62|1441.7|1435.8|1441.39|1435.49|23
1732074600000|2024-11-20 03:50:00|1441.5|1435.6|1441.41|1435.51|1441.53|1435.63|1441.1|1435.2|25
1732074610000|2024-11-20 03:50:10|1441.43|1435.53|1440.57|1434.67|1441.43|1435.53|1440.05|1434.15|28
1732074620000|2024-11-20 03:50:20|1440.56|1434.66|1441.25|1435.35|1441.38|1435.48|1440.48|1434.58|25
1732074630000|2024-11-20 03:50:30|1440.58|1434.68|1440.48|1434.58|1440.58|1434.68|1440.35|1434.45|27
1732074640000|2024-11-20 03:50:40|1440.4|1434.5|1440.4|1434.5|1440.55|1434.65|1439.85|1433.95|31
1732074650000|2024-11-20 03:50:50|1440.43|1434.53|1440.55|1434.65|1440.55|1434.65|1440.43|1434.53|19
1732074660000|2024-11-20 03:51:00|1440.52|1434.62|1441.45|1435.55|1441.7|1435.8|1440.48|1434.58|31
1732074670000|2024-11-20 03:51:10|1441.47|1435.57|1441.45|1435.55|1441.61|1435.71|1441.42|1435.52|32
1732074680000|2024-11-20 03:51:20|1441.42|1435.52|1440.44|1434.54|1441.5|1435.6|1440.44|1434.54|30
1732074690000|2024-11-20 03:51:30|1440.51|1434.61|1440.8|1434.9|1440.95|1435.05|1440.45|1434.55|26
1732074700000|2024-11-20 03:51:40|1440.6|1434.7|1441.8|1435.9|1441.8|1435.9|1440.5|1434.6|30
1732074710000|2024-11-20 03:51:50|1441.49|1435.59|1444.27|1438.37|1444.33|1438.43|1441.49|1435.59|18
1732074720000|2024-11-20 03:52:00|1444.3|1438.4|1443.45|1437.55|1444.3|1438.4|1443.35|1437.45|12
1732074730000|2024-11-20 03:52:10|1442.95|1437.05|1443.38|1437.48|1443.38|1437.48|1442.45|1436.55|4
1732074740000|2024-11-20 03:52:20|1443.39|1437.49|1443.37|1437.47|1443.4|1437.5|1443.37|1437.47|6
1732074750000|2024-11-20 03:52:30|1443.39|1437.49|1443.38|1437.48|1443.39|1437.49|1443.38|1437.48|2
1732074770000|2024-11-20 03:52:50|1443.45|1437.55|1443.67|1437.77|1444.1|1438.2|1443.45|1437.55|15
1732074780000|2024-11-20 03:53:00|1443.7|1437.8|1442.8|1436.9|1443.7|1437.8|1442.67|1436.77|26
1732074790000|2024-11-20 03:53:10|1442.9|1437|1442.8|1436.9|1442.9|1437|1442.45|1436.55|19
1732074800000|2024-11-20 03:53:20|1442.6|1436.7|1442.3|1436.4|1442.65|1436.75|1441.95|1436.05|21
1732074810000|2024-11-20 03:53:30|1442.4|1436.5|1442.43|1436.53|1442.7|1436.8|1442.3|1436.4|23
1732074820000|2024-11-20 03:53:40|1442.38|1436.48|1442.5|1436.6|1442.52|1436.62|1442.1|1436.2|29
1732074830000|2024-11-20 03:53:50|1442.37|1436.47|1442.48|1436.58|1442.52|1436.62|1442.33|1436.43|19
1732074840000|2024-11-20 03:54:00|1442.47|1436.57|1441.85|1435.95|1442.47|1436.57|1441.65|1435.75|19
1732074850000|2024-11-20 03:54:10|1441.75|1435.85|1441.62|1435.72|1442.43|1436.53|1441.5|1435.6|26
1732074860000|2024-11-20 03:54:20|1441.58|1435.68|1441.43|1435.53|1441.58|1435.68|1440.95|1435.05|23
1732074870000|2024-11-20 03:54:30|1441.5|1435.6|1441.5|1435.6|1441.52|1435.62|1441.2|1435.3|19
1732074880000|2024-11-20 03:54:40|1441.47|1435.57|1441.47|1435.57|1441.52|1435.62|1441.46|1435.56|16
1732074890000|2024-11-20 03:54:50|1441.45|1435.55|1441.59|1435.69|1441.59|1435.69|1441.45|1435.55|2
1732074900000|2024-11-20 03:55:00|1441.61|1435.71|1442.4|1436.5|1442.4|1436.5|1441.52|1435.62|24
1732074910000|2024-11-20 03:55:10|1442.39|1436.49|1441.41|1435.51|1442.39|1436.49|1441.41|1435.51|14
1732074920000|2024-11-20 03:55:20|1441.2|1435.3|1441.5|1435.6|1441.52|1435.62|1440.7|1434.8|25
1732074930000|2024-11-20 03:55:30|1441.43|1435.53|1441.43|1435.53|1441.45|1435.55|1441.38|1435.48|15
1732074940000|2024-11-20 03:55:40|1441.44|1435.54|1441.53|1435.63|1441.54|1435.64|1441.43|1435.53|15
1732074950000|2024-11-20 03:55:50|1441.55|1435.65|1442.37|1436.47|1442.46|1436.56|1441.48|1435.58|21
1732074960000|2024-11-20 03:56:00|1442.36|1436.46|1442.51|1436.61|1442.58|1436.68|1441.5|1435.6|20
1732074970000|2024-11-20 03:56:10|1442.53|1436.63|1442.54|1436.64|1442.58|1436.68|1442.49|1436.59|24
1732074980000|2024-11-20 03:56:20|1442.55|1436.65|1442.43|1436.53|1442.6|1436.7|1442.34|1436.44|24
1732074990000|2024-11-20 03:56:30|1442.44|1436.54|1442.5|1436.6|1442.53|1436.63|1442.41|1436.51|25
1732075000000|2024-11-20 03:56:40|1442.51|1436.61|1442.48|1436.58|1442.62|1436.72|1442.46|1436.56|24
1732075010000|2024-11-20 03:56:50|1442.5|1436.6|1442.53|1436.63|1442.58|1436.68|1442.45|1436.55|19
1732075020000|2024-11-20 03:57:00|1442.54|1436.64|1442.51|1436.61|1442.58|1436.68|1442.48|1436.58|21
1732075030000|2024-11-20 03:57:10|1442.53|1436.63|1442.65|1436.75|1443.46|1437.56|1442.48|1436.58|30
1732075040000|2024-11-20 03:57:20|1442.7|1436.8|1442.67|1436.77|1443.45|1437.55|1442.67|1436.77|23
1732075050000|2024-11-20 03:57:30|1442.73|1436.83|1442.7|1436.8|1443.41|1437.51|1442.65|1436.75|27
1732075060000|2024-11-20 03:57:40|1442.65|1436.75|1443.44|1437.54|1443.49|1437.59|1442.65|1436.75|27
1732075070000|2024-11-20 03:57:50|1443.43|1437.53|1443.49|1437.59|1443.56|1437.66|1443.37|1437.47|18
1732075080000|2024-11-20 03:58:00|1443.54|1437.64|1443.45|1437.55|1443.54|1437.64|1443.45|1437.55|22
1732075090000|2024-11-20 03:58:10|1443.47|1437.57|1443.56|1437.66|1443.56|1437.66|1443.4|1437.5|27
1732075100000|2024-11-20 03:58:20|1443.53|1437.63|1443.56|1437.66|1443.58|1437.68|1443.51|1437.61|19
1732075110000|2024-11-20 03:58:30|1443.55|1437.65|1443.55|1437.65|1443.58|1437.68|1443.49|1437.59|22
1732075120000|2024-11-20 03:58:40|1443.56|1437.66|1444.53|1438.63|1444.55|1438.65|1443.54|1437.64|12
1732075130000|2024-11-20 03:58:50|1444.51|1438.61|1444.5|1438.6|1444.54|1438.64|1444.45|1438.55|19
1732075140000|2024-11-20 03:59:00|1444.53|1438.63|1444.3|1438.4|1444.54|1438.64|1444.3|1438.4|15
1732075150000|2024-11-20 03:59:10|1443.93|1438.03|1444.43|1438.53|1444.48|1438.58|1443.85|1437.95|21
1732075160000|2024-11-20 03:59:20|1444.4|1438.5|1443.56|1437.66|1444.43|1438.53|1443.51|1437.61|25
1732075170000|2024-11-20 03:59:30|1443.58|1437.68|1443.56|1437.66|1443.58|1437.68|1443.51|1437.61|21
1732075180000|2024-11-20 03:59:40|1443.58|1437.68|1444.31|1438.41|1444.4|1438.5|1443.49|1437.59|28
1732075190000|2024-11-20 03:59:50|1444.32|1438.42|1444.42|1438.52|1444.5|1438.6|1443.85|1437.95|24
1732075200000|2024-11-20 04:00:00|1444.48|1438.58|1443.53|1437.63|1444.48|1438.58|1443.35|1437.45|31
1732075210000|2024-11-20 04:00:10|1443.54|1437.64|1443.51|1437.61|1444.4|1438.5|1443.45|1437.55|24
1732075220000|2024-11-20 04:00:20|1443.54|1437.64|1443.51|1437.61|1443.58|1437.68|1443.43|1437.53|10
1732075230000|2024-11-20 04:00:30|1443.43|1437.53|1442.53|1436.63|1443.43|1437.53|1442.2|1436.3|27
1732075240000|2024-11-20 04:00:40|1442.75|1436.85|1442.75|1436.85|1443.5|1437.6|1442.48|1436.58|38
1732075250000|2024-11-20 04:00:50|1442.7|1436.8|1442.45|1436.55|1443.43|1437.53|1442.25|1436.35|20
1732075260000|2024-11-20 04:01:00|1442.52|1436.62|1442.39|1436.49|1442.52|1436.62|1441.85|1435.95|21
1732075270000|2024-11-20 04:01:10|1442.38|1436.48|1441.4|1435.5|1442.38|1436.48|1440.5|1434.6|25
1732075280000|2024-11-20 04:01:20|1441.3|1435.4|1440.53|1434.63|1441.3|1435.4|1440.4|1434.5|30
1732075290000|2024-11-20 04:01:30|1440.54|1434.64|1440.58|1434.68|1440.95|1435.05|1440.2|1434.3|35
1732075300000|2024-11-20 04:01:40|1440.7|1434.8|1440.43|1434.53|1440.7|1434.8|1440.25|1434.35|29
1732075310000|2024-11-20 04:01:50|1440.4|1434.5|1439.34|1433.44|1440.45|1434.55|1439|1433.1|28
1732075320000|2024-11-20 04:02:00|1438.9|1433|1438.2|1432.3|1439.45|1433.55|1438.2|1432.3|21
1732075330000|2024-11-20 04:02:10|1438|1432.1|1438.5|1432.6|1438.55|1432.65|1437.4|1431.5|28
1732075340000|2024-11-20 04:02:20|1438.53|1432.63|1438.5|1432.6|1439.4|1433.5|1438.48|1432.58|26
1732075350000|2024-11-20 04:02:30|1438.48|1432.58|1438.32|1432.42|1438.8|1432.9|1438.31|1432.41|25
1732075360000|2024-11-20 04:02:40|1438.31|1432.41|1438.73|1432.83|1439.48|1433.58|1438.31|1432.41|29
1732075370000|2024-11-20 04:02:50|1438.68|1432.78|1438.49|1432.59|1438.8|1432.9|1438.45|1432.55|28
1732075380000|2024-11-20 04:03:00|1438.48|1432.58|1438.28|1432.38|1438.54|1432.64|1437.8|1431.9|29
1732075390000|2024-11-20 04:03:10|1438.3|1432.4|1436.5|1430.6|1438.3|1432.4|1436.45|1430.55|21
1732075400000|2024-11-20 04:03:20|1436.55|1430.65|1437.53|1431.63|1437.7|1431.8|1436.49|1430.59|26
1732075410000|2024-11-20 04:03:30|1437.5|1431.6|1437.54|1431.64|1437.57|1431.67|1437.39|1431.49|21
1732075420000|2024-11-20 04:03:40|1437.53|1431.63|1438.4|1432.5|1438.45|1432.55|1437.53|1431.63|25
1732075430000|2024-11-20 04:03:50|1438.34|1432.44|1438.9|1433|1438.9|1433|1438.34|1432.44|30
1732075440000|2024-11-20 04:04:00|1439.4|1433.5|1438.45|1432.55|1439.45|1433.55|1438.1|1432.2|19
1732075450000|2024-11-20 04:04:10|1438.39|1432.49|1438.25|1432.35|1438.5|1432.6|1438.25|1432.35|13
1732075460000|2024-11-20 04:04:20|1437.56|1431.66|1438.39|1432.49|1438.46|1432.56|1437.56|1431.66|31
1732075470000|2024-11-20 04:04:30|1437.65|1431.75|1436.54|1430.64|1437.7|1431.8|1436.4|1430.5|30
1732075480000|2024-11-20 04:04:40|1436.5|1430.6|1436.65|1430.75|1437.45|1431.55|1436.5|1430.6|27
1732075490000|2024-11-20 04:04:50|1436.55|1430.65|1435.75|1429.85|1436.55|1430.65|1435.68|1429.78|13
1732075500000|2024-11-20 04:05:00|1435.7|1429.8|1435.46|1429.56|1435.85|1429.95|1435.46|1429.56|16
1732075510000|2024-11-20 04:05:10|1435.45|1429.55|1435.05|1429.15|1435.5|1429.6|1434.9|1429|11
1732075520000|2024-11-20 04:05:20|1435.36|1429.46|1435.41|1429.51|1435.5|1429.6|1434.83|1428.93|25
1732075530000|2024-11-20 04:05:30|1435.32|1429.42|1435.83|1429.93|1435.85|1429.95|1435.29|1429.39|19
1732075540000|2024-11-20 04:05:40|1435.78|1429.88|1436.27|1430.37|1436.48|1430.58|1435.78|1429.88|23
1732075550000|2024-11-20 04:05:50|1436.29|1430.39|1434.75|1428.85|1436.39|1430.49|1434.7|1428.8|27
1732075560000|2024-11-20 04:06:00|1434.8|1428.9|1435.36|1429.46|1435.45|1429.55|1434.7|1428.8|26
1732075570000|2024-11-20 04:06:10|1434.75|1428.85|1434.75|1428.85|1435.43|1429.53|1434.75|1428.85|12
1732075580000|2024-11-20 04:06:20|1435.36|1429.46|1435|1429.1|1435.54|1429.64|1435|1429.1|19
1732075590000|2024-11-20 04:06:30|1435.34|1429.44|1435.3|1429.4|1435.5|1429.6|1434.9|1429|21
1732075600000|2024-11-20 04:06:40|1435.39|1429.49|1434.55|1428.65|1435.39|1429.49|1434.48|1428.58|18
1732075610000|2024-11-20 04:06:50|1434.48|1428.58|1434.5|1428.6|1434.6|1428.7|1434.4|1428.5|10
1732075620000|2024-11-20 04:07:00|1434.43|1428.53|1433.53|1427.63|1434.43|1428.53|1433.45|1427.55|11
1732075630000|2024-11-20 04:07:10|1433.6|1427.7|1433.48|1427.58|1433.65|1427.75|1433.38|1427.48|26
1732075640000|2024-11-20 04:07:20|1433.45|1427.55|1433.5|1427.6|1433.75|1427.85|1433.25|1427.35|25
1732075650000|2024-11-20 04:07:30|1433.54|1427.64|1433.39|1427.49|1433.55|1427.65|1433.39|1427.49|23
1732075660000|2024-11-20 04:07:40|1433.45|1427.55|1433.45|1427.55|1433.45|1427.55|1433.37|1427.47|3
1732075670000|2024-11-20 04:07:50|1433.43|1427.53|1433.31|1427.41|1433.45|1427.55|1433.31|1427.41|12
1732075680000|2024-11-20 04:08:00|1433.4|1427.5|1433.48|1427.58|1433.48|1427.58|1432.43|1426.53|20
1732075690000|2024-11-20 04:08:10|1433.43|1427.53|1434.65|1428.75|1434.8|1428.9|1433.43|1427.53|24
1732075700000|2024-11-20 04:08:20|1434.5|1428.6|1434.44|1428.54|1434.8|1428.9|1434.2|1428.3|19
1732075710000|2024-11-20 04:08:30|1434.48|1428.58|1435.45|1429.55|1435.48|1429.58|1434.44|1428.54|23
1732075720000|2024-11-20 04:08:40|1435.48|1429.58|1435.37|1429.47|1435.48|1429.58|1434.4|1428.5|27
1732075730000|2024-11-20 04:08:50|1435.4|1429.5|1434.48|1428.58|1435.45|1429.55|1434.3|1428.4|22
1732075740000|2024-11-20 04:09:00|1434.45|1428.55|1434.42|1428.52|1434.48|1428.58|1433.85|1427.95|20
1732075750000|2024-11-20 04:09:10|1434.43|1428.53|1434.4|1428.5|1434.48|1428.58|1434.27|1428.37|23
1732075760000|2024-11-20 04:09:20|1434.43|1428.53|1434.5|1428.6|1434.5|1428.6|1433.65|1427.75|26
1732075770000|2024-11-20 04:09:30|1434.44|1428.54|1434.31|1428.41|1434.5|1428.6|1434.3|1428.4|22
1732075780000|2024-11-20 04:09:40|1434.37|1428.47|1434.39|1428.49|1434.45|1428.55|1433.9|1428|16
1732075790000|2024-11-20 04:09:50|1434.31|1428.41|1434.31|1428.41|1434.53|1428.63|1433.95|1428.05|17
1732075800000|2024-11-20 04:10:00|1434.3|1428.4|1434.4|1428.5|1434.45|1428.55|1433.5|1427.6|24
1732075810000|2024-11-20 04:10:10|1434.39|1428.49|1434.44|1428.54|1434.58|1428.68|1434.31|1428.41|19
1732075820000|2024-11-20 04:10:20|1434.54|1428.64|1434.45|1428.55|1434.6|1428.7|1434.1|1428.2|25
1732075830000|2024-11-20 04:10:30|1434.39|1428.49|1433.65|1427.75|1434.39|1428.49|1433.6|1427.7|14
1732075840000|2024-11-20 04:10:40|1433.58|1427.68|1433.39|1427.49|1433.75|1427.85|1433.15|1427.25|15
1732075850000|2024-11-20 04:10:50|1433.42|1427.52|1432.51|1426.61|1433.45|1427.55|1432.51|1426.61|26
1732075860000|2024-11-20 04:11:00|1432.55|1426.65|1430.7|1424.8|1432.55|1426.65|1430.4|1424.5|25
1732075870000|2024-11-20 04:11:10|1431.45|1425.55|1431.25|1425.35|1432.95|1427.05|1431.25|1425.35|28
1732075880000|2024-11-20 04:11:20|1431.42|1425.52|1431.32|1425.42|1431.65|1425.75|1430.95|1425.05|30
1732075890000|2024-11-20 04:11:30|1431.36|1425.46|1431.41|1425.51|1431.53|1425.63|1431|1425.1|32
1732075900000|2024-11-20 04:11:40|1431.44|1425.54|1432.25|1426.35|1432.34|1426.44|1431.35|1425.45|24
1732075910000|2024-11-20 04:11:50|1432.27|1426.37|1431.48|1425.58|1432.27|1426.37|1431.4|1425.5|25
1732075920000|2024-11-20 04:12:00|1431.46|1425.56|1431.05|1425.15|1431.55|1425.65|1431.05|1425.15|27
1732075930000|2024-11-20 04:12:10|1431.38|1425.48|1431.58|1425.68|1431.58|1425.68|1431.2|1425.3|28
1732075940000|2024-11-20 04:12:20|1431.8|1425.9|1431.75|1425.85|1431.8|1425.9|1431.4|1425.5|25
1732075950000|2024-11-20 04:12:30|1431.7|1425.8|1432.26|1426.36|1432.4|1426.5|1431.6|1425.7|24
1732075960000|2024-11-20 04:12:40|1432.38|1426.48|1431.5|1425.6|1432.4|1426.5|1431.45|1425.55|23
1732075970000|2024-11-20 04:12:50|1431.45|1425.55|1430.85|1424.95|1431.45|1425.55|1430.6|1424.7|10
1732075980000|2024-11-20 04:13:00|1430.95|1425.05|1431.56|1425.66|1431.56|1425.66|1430.65|1424.75|27
1732075990000|2024-11-20 04:13:10|1431.54|1425.64|1432.31|1426.41|1432.4|1426.5|1431.4|1425.5|32
1732076000000|2024-11-20 04:13:20|1432.39|1426.49|1432.4|1426.5|1432.48|1426.58|1431.65|1425.75|30
1732076010000|2024-11-20 04:13:30|1432.3|1426.4|1431.7|1425.8|1432.45|1426.55|1431.65|1425.75|27
1732076020000|2024-11-20 04:13:40|1431.8|1425.9|1432.39|1426.49|1432.39|1426.49|1431.7|1425.8|23
1732076030000|2024-11-20 04:13:50|1432.36|1426.46|1432.36|1426.46|1432.39|1426.49|1432.22|1426.32|10
1732076040000|2024-11-20 04:14:00|1432.39|1426.49|1432.36|1426.46|1432.45|1426.55|1431.7|1425.8|19
1732076050000|2024-11-20 04:14:10|1432.2|1426.3|1432.4|1426.5|1432.45|1426.55|1431.75|1425.85|23
1732076060000|2024-11-20 04:14:20|1432.35|1426.45|1431.7|1425.8|1432.39|1426.49|1431.6|1425.7|27
1732076070000|2024-11-20 04:14:30|1431.65|1425.75|1432.3|1426.4|1432.45|1426.55|1431.65|1425.75|32
1732076080000|2024-11-20 04:14:40|1432.28|1426.38|1431.45|1425.55|1432.36|1426.46|1431.35|1425.45|27
1732076090000|2024-11-20 04:14:50|1431.5|1425.6|1431.39|1425.49|1431.51|1425.61|1431.15|1425.25|23
1732076100000|2024-11-20 04:15:00|1431.45|1425.55|1430.49|1424.59|1431.45|1425.55|1430.4|1424.5|24
1732076110000|2024-11-20 04:15:10|1430.53|1424.63|1430.48|1424.58|1430.55|1424.65|1430.35|1424.45|10
1732076120000|2024-11-20 04:15:20|1430.5|1424.6|1429.45|1423.55|1430.5|1424.6|1428.8|1422.9|25
1732076130000|2024-11-20 04:15:30|1429.43|1423.53|1429.55|1423.65|1430.34|1424.44|1429.35|1423.45|21
1732076140000|2024-11-20 04:15:40|1429.7|1423.8|1429.95|1424.05|1429.95|1424.05|1429.3|1423.4|27
1732076150000|2024-11-20 04:15:50|1430|1424.1|1430.4|1424.5|1430.85|1424.95|1429.9|1424|28
1732076160000|2024-11-20 04:16:00|1430.31|1424.41|1429.37|1423.47|1430.31|1424.41|1428.85|1422.95|21
1732076170000|2024-11-20 04:16:10|1429.33|1423.43|1429.49|1423.59|1429.6|1423.7|1429.25|1423.35|27
1732076180000|2024-11-20 04:16:20|1429.45|1423.55|1430.51|1424.61|1431.5|1425.6|1429.45|1423.55|34
1732076190000|2024-11-20 04:16:30|1430.54|1424.64|1430.56|1424.66|1430.6|1424.7|1430.4|1424.5|31
1732076200000|2024-11-20 04:16:40|1430.59|1424.69|1430.48|1424.58|1430.62|1424.72|1429.83|1423.93|32
1732076210000|2024-11-20 04:16:50|1430.45|1424.55|1429.83|1423.93|1430.45|1424.55|1429.8|1423.9|23
1732076220000|2024-11-20 04:17:00|1429.85|1423.95|1428.9|1423|1429.85|1423.95|1428.9|1423|25
1732076230000|2024-11-20 04:17:10|1428.95|1423.05|1429.5|1423.6|1429.5|1423.6|1428.85|1422.95|21
1732076240000|2024-11-20 04:17:20|1429.48|1423.58|1430.53|1424.63|1430.53|1424.63|1429.4|1423.5|30
1732076250000|2024-11-20 04:17:30|1430.5|1424.6|1431.42|1425.52|1431.5|1425.6|1430.35|1424.45|33
1732076260000|2024-11-20 04:17:40|1431.46|1425.56|1431.57|1425.67|1432.41|1426.51|1431.45|1425.55|30
1732076270000|2024-11-20 04:17:50|1431.54|1425.64|1431.54|1425.64|1431.61|1425.71|1431.2|1425.3|22
1732076280000|2024-11-20 04:18:00|1431.58|1425.68|1431.54|1425.64|1431.7|1425.8|1431.45|1425.55|24
1732076290000|2024-11-20 04:18:10|1431.53|1425.63|1430.7|1424.8|1431.54|1425.64|1430.25|1424.35|27
1732076300000|2024-11-20 04:18:20|1430.57|1424.67|1430.83|1424.93|1431.1|1425.2|1430.44|1424.54|30
1732076310000|2024-11-20 04:18:30|1430.75|1424.85|1430.4|1424.5|1430.88|1424.98|1430.25|1424.35|23
1732076320000|2024-11-20 04:18:40|1430.38|1424.48|1430.51|1424.61|1430.54|1424.64|1430.15|1424.25|24
1732076330000|2024-11-20 04:18:50|1430.53|1424.63|1430.64|1424.74|1430.75|1424.85|1430.45|1424.55|29
1732076340000|2024-11-20 04:19:00|1430.56|1424.66|1430.61|1424.71|1430.85|1424.95|1430.45|1424.55|25
1732076350000|2024-11-20 04:19:10|1431|1425.1|1432.62|1426.72|1432.7|1426.8|1430.81|1424.91|34
1732076360000|2024-11-20 04:19:20|1433.2|1427.3|1434|1428.1|1434.1|1428.2|1433.15|1427.25|33
1732076370000|2024-11-20 04:19:30|1433.95|1428.05|1434.1|1428.2|1434.1|1428.2|1433.35|1427.45|30
1732076380000|2024-11-20 04:19:40|1434.15|1428.25|1434.46|1428.56|1434.6|1428.7|1433.82|1427.92|30
1732076390000|2024-11-20 04:19:50|1434.52|1428.62|1434.38|1428.48|1434.52|1428.62|1433.65|1427.75|27
1732076400000|2024-11-20 04:20:00|1434.3|1428.4|1432.56|1426.66|1434.3|1428.4|1432.5|1426.6|31
1732076410000|2024-11-20 04:20:10|1432.58|1426.68|1433.41|1427.51|1433.48|1427.58|1432.57|1426.67|26
1732076420000|2024-11-20 04:20:20|1433.42|1427.52|1434.5|1428.6|1434.5|1428.6|1432.7|1426.8|29
1732076430000|2024-11-20 04:20:30|1434.7|1428.8|1434.49|1428.59|1434.7|1428.8|1434.2|1428.3|34
1732076440000|2024-11-20 04:20:40|1434.5|1428.6|1434.6|1428.7|1434.6|1428.7|1434.45|1428.55|13
1732076450000|2024-11-20 04:20:50|1434.65|1428.75|1434.89|1428.99|1435.45|1429.55|1434.62|1428.72|19
1732076460000|2024-11-20 04:21:00|1435.3|1429.4|1435.48|1429.58|1435.48|1429.58|1435.3|1429.4|14
1732076470000|2024-11-20 04:21:10|1435.46|1429.56|1436.68|1430.78|1436.68|1430.78|1435.46|1429.56|25
1732076480000|2024-11-20 04:21:20|1436.65|1430.75|1437.45|1431.55|1437.73|1431.83|1436.45|1430.55|26
1732076490000|2024-11-20 04:21:30|1437.85|1431.95|1437.78|1431.88|1438|1432.1|1437.73|1431.83|13
1732076500000|2024-11-20 04:21:40|1437.77|1431.87|1437.78|1431.88|1438|1432.1|1437.45|1431.55|23
1732076510000|2024-11-20 04:21:50|1438.02|1432.12|1438.62|1432.72|1439.41|1433.51|1438.02|1432.12|27
1732076520000|2024-11-20 04:22:00|1438.59|1432.69|1438.65|1432.75|1438.85|1432.95|1438.25|1432.35|34
1732076530000|2024-11-20 04:22:10|1438.67|1432.77|1438.43|1432.53|1438.67|1432.77|1437.79|1431.89|28
1732076540000|2024-11-20 04:22:20|1438.36|1432.46|1438.39|1432.49|1438.46|1432.56|1437.64|1431.74|26
1732076550000|2024-11-20 04:22:30|1438.45|1432.55|1437.73|1431.83|1438.45|1432.55|1437.64|1431.74|32
1732076560000|2024-11-20 04:22:40|1437.7|1431.8|1437.76|1431.86|1438.1|1432.2|1437.64|1431.74|19
1732076570000|2024-11-20 04:22:50|1437.79|1431.89|1437.98|1432.08|1437.98|1432.08|1437.5|1431.6|29
1732076580000|2024-11-20 04:23:00|1437.93|1432.03|1437.4|1431.5|1437.93|1432.03|1437.15|1431.25|25
1732076590000|2024-11-20 04:23:10|1437.39|1431.49|1437.42|1431.52|1437.5|1431.6|1437.1|1431.2|21
1732076600000|2024-11-20 04:23:20|1437.4|1431.5|1436.91|1431.01|1437.47|1431.57|1436.49|1430.59|24
1732076610000|2024-11-20 04:23:30|1436.95|1431.05|1436.78|1430.88|1437|1431.1|1436.62|1430.72|15
1732076620000|2024-11-20 04:23:40|1436.82|1430.92|1437.39|1431.49|1437.9|1432|1436.82|1430.92|23
1732076630000|2024-11-20 04:23:50|1437.44|1431.54|1437.42|1431.52|1437.52|1431.62|1436.98|1431.08|24
1732076640000|2024-11-20 04:24:00|1437.35|1431.45|1437.57|1431.67|1437.65|1431.75|1437.05|1431.15|23
1732076650000|2024-11-20 04:24:10|1437.8|1431.9|1438.43|1432.53|1438.7|1432.8|1437.54|1431.64|23
1732076660000|2024-11-20 04:24:20|1438.45|1432.55|1438.58|1432.68|1438.6|1432.7|1438.38|1432.48|20
1732076670000|2024-11-20 04:24:30|1438.55|1432.65|1438.67|1432.77|1438.71|1432.81|1438.55|1432.65|18
1732076680000|2024-11-20 04:24:40|1438.71|1432.81|1438.67|1432.77|1438.96|1433.06|1438.59|1432.69|17
1732076690000|2024-11-20 04:24:50|1438.59|1432.69|1439.37|1433.47|1439.42|1433.52|1438.59|1432.69|16
1732076700000|2024-11-20 04:25:00|1438.71|1432.81|1438.65|1432.75|1438.85|1432.95|1438.35|1432.45|27
1732076710000|2024-11-20 04:25:10|1438.6|1432.7|1438.65|1432.75|1438.65|1432.75|1438.57|1432.67|11
1732076720000|2024-11-20 04:25:20|1438.67|1432.77|1438.56|1432.66|1438.74|1432.84|1438.54|1432.64|23
1732076730000|2024-11-20 04:25:30|1438.54|1432.64|1438.45|1432.55|1438.7|1432.8|1438.25|1432.35|22
1732076740000|2024-11-20 04:25:40|1438.3|1432.4|1438.65|1432.75|1438.73|1432.83|1438.3|1432.4|16
1732076750000|2024-11-20 04:25:50|1438.67|1432.77|1438.68|1432.78|1438.85|1432.95|1438.45|1432.55|22
1732076760000|2024-11-20 04:26:00|1438.7|1432.8|1438.67|1432.77|1438.7|1432.8|1438.35|1432.45|26
1732076770000|2024-11-20 04:26:10|1438.78|1432.88|1439.54|1433.64|1439.6|1433.7|1438.78|1432.88|20
1732076780000|2024-11-20 04:26:20|1439.6|1433.7|1439.9|1434|1439.9|1434|1439.45|1433.55|7
1732076790000|2024-11-20 04:26:30|1439.85|1433.95|1439.75|1433.85|1439.9|1434|1439.54|1433.64|26
1732076800000|2024-11-20 04:26:40|1439.73|1433.83|1439.5|1433.6|1439.9|1434|1439.43|1433.53|23
1732076810000|2024-11-20 04:26:50|1439.48|1433.58|1438.95|1433.05|1439.8|1433.9|1438.85|1432.95|26
1732076820000|2024-11-20 04:27:00|1438.9|1433|1438.45|1432.55|1438.9|1433|1438.3|1432.4|23
1732076830000|2024-11-20 04:27:10|1438.4|1432.5|1437.46|1431.56|1438.45|1432.55|1437.1|1431.2|26
1732076840000|2024-11-20 04:27:20|1437.5|1431.6|1437.46|1431.56|1437.8|1431.9|1437.35|1431.45|31
1732076850000|2024-11-20 04:27:30|1437.42|1431.52|1437.2|1431.3|1437.52|1431.62|1437.15|1431.25|27
1732076860000|2024-11-20 04:27:40|1437.1|1431.2|1436.8|1430.9|1437.41|1431.51|1436.3|1430.4|28
1732076870000|2024-11-20 04:27:50|1437.45|1431.55|1438.44|1432.54|1438.8|1432.9|1437.45|1431.55|26
1732076880000|2024-11-20 04:28:00|1438.52|1432.62|1437.45|1431.55|1438.52|1432.62|1437.35|1431.45|24
1732076890000|2024-11-20 04:28:10|1437.42|1431.52|1438.56|1432.66|1438.8|1432.9|1437.35|1431.45|29
1732076900000|2024-11-20 04:28:20|1438.73|1432.83|1439.58|1433.68|1439.9|1434|1438.7|1432.8|32
1732076910000|2024-11-20 04:28:30|1439.7|1433.8|1440.67|1434.77|1440.8|1434.9|1439.67|1433.77|19
1732076920000|2024-11-20 04:28:40|1440.7|1434.8|1440.8|1434.9|1440.9|1435|1440.45|1434.55|11
1732076930000|2024-11-20 04:28:50|1440.78|1434.88|1440.83|1434.93|1440.9|1435|1440.78|1434.88|16
1732076940000|2024-11-20 04:29:00|1440.66|1434.76|1439.62|1433.72|1440.75|1434.85|1439.62|1433.72|30
1732076950000|2024-11-20 04:29:10|1439.67|1433.77|1440.46|1434.56|1440.48|1434.58|1439.62|1433.72|21
1732076960000|2024-11-20 04:29:20|1440.48|1434.58|1440.8|1434.9|1440.8|1434.9|1440.39|1434.49|21
1732076970000|2024-11-20 04:29:30|1440.67|1434.77|1440.73|1434.83|1440.73|1434.83|1440.66|1434.76|21
1732076980000|2024-11-20 04:29:40|1440.67|1434.77|1440.7|1434.8|1440.73|1434.83|1440.67|1434.77|6
1732076990000|2024-11-20 04:29:50|1440.69|1434.79|1440.5|1434.6|1440.7|1434.8|1440.25|1434.35|21
1732077000000|2024-11-20 04:30:00|1440.43|1434.53|1440.58|1434.68|1440.9|1435|1440.43|1434.53|8
1732077010000|2024-11-20 04:30:10|1440.53|1434.63|1440.9|1435|1440.9|1435|1440.53|1434.63|17
1732077020000|2024-11-20 04:30:20|1440.83|1434.93|1440.65|1434.75|1440.83|1434.93|1440.25|1434.35|25
1732077030000|2024-11-20 04:30:30|1440.64|1434.74|1441.55|1435.65|1441.56|1435.66|1440.58|1434.68|18
1732077040000|2024-11-20 04:30:40|1441.48|1435.58|1441.88|1435.98|1442.1|1436.2|1441.48|1435.58|12
1732077050000|2024-11-20 04:30:50|1441.73|1435.83|1441.81|1435.91|1442|1436.1|1441.45|1435.55|29
1732077060000|2024-11-20 04:31:00|1441.73|1435.83|1441.49|1435.59|1441.73|1435.83|1441.3|1435.4|29
1732077070000|2024-11-20 04:31:10|1441.43|1435.53|1440.88|1434.98|1441.75|1435.85|1440.88|1434.98|30
1732077080000|2024-11-20 04:31:20|1440.9|1435|1440.63|1434.73|1440.93|1435.03|1440.45|1434.55|32
1732077090000|2024-11-20 04:31:30|1440.61|1434.71|1439.15|1433.25|1440.63|1434.73|1439.15|1433.25|23
1732077100000|2024-11-20 04:31:40|1439.1|1433.2|1438.52|1432.62|1439.15|1433.25|1438.48|1432.58|26
1732077110000|2024-11-20 04:31:50|1438.48|1432.58|1438.43|1432.53|1438.57|1432.67|1438.2|1432.3|18
1732077120000|2024-11-20 04:32:00|1438.41|1432.51|1439.44|1433.54|1439.55|1433.65|1438.41|1432.51|26
1732077130000|2024-11-20 04:32:10|1439.46|1433.56|1440.53|1434.63|1440.7|1434.8|1439.42|1433.52|24
1732077140000|2024-11-20 04:32:20|1440.52|1434.62|1440.54|1434.64|1440.9|1435|1440.49|1434.59|17
1732077150000|2024-11-20 04:32:30|1440.53|1434.63|1440.51|1434.61|1440.6|1434.7|1440.5|1434.6|23
1732077160000|2024-11-20 04:32:40|1440.58|1434.68|1441.5|1435.6|1441.7|1435.8|1440.5|1434.6|28
1732077170000|2024-11-20 04:32:50|1441.53|1435.63|1440.64|1434.74|1441.85|1435.95|1440.5|1434.6|30
1732077180000|2024-11-20 04:33:00|1440.55|1434.65|1439.61|1433.71|1440.55|1434.65|1439.54|1433.64|33
1732077190000|2024-11-20 04:33:10|1439.56|1433.66|1440.65|1434.75|1440.75|1434.85|1439.51|1433.61|26
1732077200000|2024-11-20 04:33:20|1440.51|1434.61|1440.48|1434.58|1440.53|1434.63|1440.44|1434.54|17
1732077210000|2024-11-20 04:33:30|1440.49|1434.59|1440.53|1434.63|1440.58|1434.68|1440.45|1434.55|23
1732077220000|2024-11-20 04:33:40|1440.51|1434.61|1440.54|1434.64|1440.56|1434.66|1440.37|1434.47|18
1732077230000|2024-11-20 04:33:50|1440.52|1434.62|1440.5|1434.6|1440.52|1434.62|1439.68|1433.78|18
1732077240000|2024-11-20 04:34:00|1440.46|1434.56|1440.05|1434.15|1440.52|1434.62|1439.9|1434|22
1732077250000|2024-11-20 04:34:10|1440.1|1434.2|1440.48|1434.58|1440.48|1434.58|1440.07|1434.17|27
1732077260000|2024-11-20 04:34:20|1440.44|1434.54|1440.2|1434.3|1440.44|1434.54|1439.88|1433.98|16
1732077270000|2024-11-20 04:34:30|1440.15|1434.25|1439.58|1433.68|1440.2|1434.3|1439.48|1433.58|18
1732077280000|2024-11-20 04:34:40|1439.57|1433.67|1439.5|1433.6|1439.58|1433.68|1439.48|1433.58|22
1732077290000|2024-11-20 04:34:50|1439.53|1433.63|1439.59|1433.69|1439.62|1433.72|1439.45|1433.55|23
1732077300000|2024-11-20 04:35:00|1439.58|1433.68|1439.53|1433.63|1439.59|1433.69|1439.35|1433.45|23
1732077310000|2024-11-20 04:35:10|1439.54|1433.64|1438.57|1432.67|1439.54|1433.64|1438.5|1432.6|18
1732077320000|2024-11-20 04:35:20|1438.62|1432.72|1439.49|1433.59|1439.56|1433.66|1438.62|1432.72|14
1732077330000|2024-11-20 04:35:30|1439.46|1433.56|1438.85|1432.95|1439.52|1433.62|1438.65|1432.75|29
1732077340000|2024-11-20 04:35:40|1438.8|1432.9|1437.6|1431.7|1438.8|1432.9|1437.45|1431.55|28
1732077350000|2024-11-20 04:35:50|1437.53|1431.63|1437.54|1431.64|1437.78|1431.88|1437.15|1431.25|26
1732077360000|2024-11-20 04:36:00|1437.55|1431.65|1437.47|1431.57|1437.55|1431.65|1437.45|1431.55|23
1732077370000|2024-11-20 04:36:10|1437.51|1431.61|1437.9|1432|1437.9|1432|1437.5|1431.6|27
1732077380000|2024-11-20 04:36:20|1437.98|1432.08|1438.65|1432.75|1438.65|1432.75|1437.95|1432.05|12
1732077390000|2024-11-20 04:36:30|1438.58|1432.68|1438.45|1432.55|1438.65|1432.75|1438.05|1432.15|24
1732077400000|2024-11-20 04:36:40|1438.51|1432.61|1437.5|1431.6|1438.85|1432.95|1437.5|1431.6|26
1732077410000|2024-11-20 04:36:50|1437.55|1431.65|1437.46|1431.56|1438.06|1432.16|1437.3|1431.4|25
1732077420000|2024-11-20 04:37:00|1437.45|1431.55|1436.65|1430.75|1437.55|1431.65|1436.55|1430.65|25
1732077430000|2024-11-20 04:37:10|1436.64|1430.74|1436.79|1430.89|1436.79|1430.89|1436.59|1430.69|19
1732077440000|2024-11-20 04:37:20|1436.74|1430.84|1435.6|1429.7|1436.81|1430.91|1435.53|1429.63|26
1732077450000|2024-11-20 04:37:30|1435.55|1429.65|1435.63|1429.73|1435.68|1429.78|1435.55|1429.65|3
1732077460000|2024-11-20 04:37:40|1435.65|1429.75|1436.5|1430.6|1436.5|1430.6|1435.56|1429.66|23
1732077470000|2024-11-20 04:37:50|1436.52|1430.62|1436.49|1430.59|1436.54|1430.64|1436.41|1430.51|17
1732077480000|2024-11-20 04:38:00|1436.5|1430.6|1436.52|1430.62|1436.54|1430.64|1436.45|1430.55|29
1732077490000|2024-11-20 04:38:10|1436.48|1430.58|1436.56|1430.66|1436.6|1430.7|1436.47|1430.57|21
1732077500000|2024-11-20 04:38:20|1436.52|1430.62|1436.52|1430.62|1436.9|1431|1436.48|1430.58|23
1732077510000|2024-11-20 04:38:30|1436.55|1430.65|1436.54|1430.64|1436.95|1431.05|1436.45|1430.55|18
1732077520000|2024-11-20 04:38:40|1437|1431.1|1436.4|1430.5|1437.03|1431.13|1436.4|1430.5|23
1732077530000|2024-11-20 04:38:50|1436.44|1430.54|1436.25|1430.35|1436.44|1430.54|1436.05|1430.15|21
1732077540000|2024-11-20 04:39:00|1436.3|1430.4|1436.08|1430.18|1436.3|1430.4|1435.9|1430|18
1732077550000|2024-11-20 04:39:10|1436.43|1430.53|1438.3|1432.4|1438.35|1432.45|1436.43|1430.53|25
1732077560000|2024-11-20 04:39:20|1438.25|1432.35|1439.6|1433.7|1439.6|1433.7|1438.2|1432.3|28
1732077570000|2024-11-20 04:39:30|1439.32|1433.42|1438.98|1433.08|1439.32|1433.42|1438.83|1432.93|25
1732077580000|2024-11-20 04:39:40|1439.02|1433.12|1438.5|1432.6|1439.02|1433.12|1438.5|1432.6|23
1732077590000|2024-11-20 04:39:50|1438.55|1432.65|1438.74|1432.84|1439|1433.1|1438.48|1432.58|17
1732077600000|2024-11-20 04:40:00|1438.7|1432.8|1437.54|1431.64|1438.7|1432.8|1437.49|1431.59|27
1732077610000|2024-11-20 04:40:10|1437.51|1431.61|1438.11|1432.21|1438.3|1432.4|1437.51|1431.61|18
1732077620000|2024-11-20 04:40:20|1438.16|1432.26|1438.2|1432.3|1438.3|1432.4|1437.58|1431.68|26
1732077630000|2024-11-20 04:40:30|1438.15|1432.25|1438.06|1432.16|1438.2|1432.3|1437.62|1431.72|20
1732077640000|2024-11-20 04:40:40|1438.11|1432.21|1438.62|1432.72|1438.76|1432.86|1438.01|1432.11|26
1732077650000|2024-11-20 04:40:50|1438.58|1432.68|1438.5|1432.6|1438.67|1432.77|1438.4|1432.5|19
1732077660000|2024-11-20 04:41:00|1438.47|1432.57|1438.5|1432.6|1438.51|1432.61|1438.44|1432.54|22
1732077670000|2024-11-20 04:41:10|1438.49|1432.59|1439.3|1433.4|1439.3|1433.4|1438.45|1432.55|27
1732077680000|2024-11-20 04:41:20|1439.2|1433.3|1438.9|1433|1439.25|1433.35|1438.85|1432.95|23
1732077690000|2024-11-20 04:41:30|1438.85|1432.95|1438.66|1432.76|1439|1433.1|1438.66|1432.76|25
1732077700000|2024-11-20 04:41:40|1438.57|1432.67|1438.49|1432.59|1438.57|1432.67|1438.4|1432.5|20
1732077710000|2024-11-20 04:41:50|1438.5|1432.6|1438.4|1432.5|1438.75|1432.85|1438.4|1432.5|25
1732077720000|2024-11-20 04:42:00|1438.5|1432.6|1438.88|1432.98|1438.88|1432.98|1438.5|1432.6|18
1732077730000|2024-11-20 04:42:10|1438.93|1433.03|1438.73|1432.83|1438.98|1433.08|1438.7|1432.8|26
1732077740000|2024-11-20 04:42:20|1438.78|1432.88|1439.05|1433.15|1439.2|1433.3|1438.78|1432.88|27
1732077750000|2024-11-20 04:42:30|1439.1|1433.2|1438.68|1432.78|1439.15|1433.25|1438.63|1432.73|18
1732077760000|2024-11-20 04:42:40|1438.73|1432.83|1438.58|1432.68|1438.73|1432.83|1438.57|1432.67|19
1732077770000|2024-11-20 04:42:50|1438.6|1432.7|1437.55|1431.65|1438.65|1432.75|1437.3|1431.4|24
1732077780000|2024-11-20 04:43:00|1437.5|1431.6|1438.34|1432.44|1438.41|1432.51|1437.5|1431.6|30
1732077790000|2024-11-20 04:43:10|1438.11|1432.21|1438.7|1432.8|1438.7|1432.8|1438.11|1432.21|22
1732077800000|2024-11-20 04:43:20|1438.54|1432.64|1438.48|1432.58|1438.62|1432.72|1438.4|1432.5|19
1732077810000|2024-11-20 04:43:30|1438.5|1432.6|1438.06|1432.16|1438.5|1432.6|1438|1432.1|21
1732077820000|2024-11-20 04:43:40|1437.93|1432.03|1437.79|1431.89|1437.93|1432.03|1437.62|1431.72|19
1732077830000|2024-11-20 04:43:50|1437.76|1431.86|1437.65|1431.75|1437.79|1431.89|1437.62|1431.72|26
1732077840000|2024-11-20 04:44:00|1437.67|1431.77|1437.1|1431.2|1438.11|1432.21|1437.1|1431.2|18
1732077850000|2024-11-20 04:44:10|1437.15|1431.25|1438.8|1432.9|1439.1|1433.2|1437.03|1431.13|26
1732077860000|2024-11-20 04:44:20|1438.84|1432.94|1439.66|1433.76|1439.66|1433.76|1438.65|1432.75|28
1732077870000|2024-11-20 04:44:30|1439.68|1433.78|1438.8|1432.9|1439.68|1433.78|1438.73|1432.83|24
1732077880000|2024-11-20 04:44:40|1438.6|1432.7|1439|1433.1|1439.25|1433.35|1438.6|1432.7|17
1732077890000|2024-11-20 04:44:50|1438.83|1432.93|1438.48|1432.58|1438.95|1433.05|1438.48|1432.58|20
1732077900000|2024-11-20 04:45:00|1438.5|1432.6|1439.52|1433.62|1439.52|1433.62|1438.48|1432.58|22
1732077910000|2024-11-20 04:45:10|1439.47|1433.57|1439.6|1433.7|1440.51|1434.61|1439.47|1433.57|28
1732077920000|2024-11-20 04:45:20|1439.48|1433.58|1439.57|1433.67|1439.66|1433.76|1439.48|1433.58|20
1732077930000|2024-11-20 04:45:30|1439.59|1433.69|1439.1|1433.2|1439.6|1433.7|1438.98|1433.08|23
1732077940000|2024-11-20 04:45:40|1439.15|1433.25|1438.98|1433.08|1439.15|1433.25|1438.98|1433.08|18
1732077950000|2024-11-20 04:45:50|1439.03|1433.13|1438.62|1432.72|1439.03|1433.13|1438.53|1432.63|22
1732077960000|2024-11-20 04:46:00|1438.53|1432.63|1438.6|1432.7|1439.44|1433.54|1438.53|1432.63|30
1732077970000|2024-11-20 04:46:10|1438.53|1432.63|1439.5|1433.6|1439.7|1433.8|1438.53|1432.63|13
1732077980000|2024-11-20 04:46:20|1439.51|1433.61|1439.1|1433.2|1439.54|1433.64|1438.88|1432.98|26
1732077990000|2024-11-20 04:46:30|1439.05|1433.15|1439|1433.1|1439.1|1433.2|1438.53|1432.63|25
1732078000000|2024-11-20 04:46:40|1438.95|1433.05|1439.62|1433.72|1440|1434.1|1438.95|1433.05|11
1732078010000|2024-11-20 04:46:50|1439.54|1433.64|1440.53|1434.63|1440.6|1434.7|1439.53|1433.63|19
1732078020000|2024-11-20 04:47:00|1440.6|1434.7|1440.1|1434.2|1440.6|1434.7|1439.95|1434.05|22
1732078030000|2024-11-20 04:47:10|1440|1434.1|1439.53|1433.63|1440.05|1434.15|1439.49|1433.59|31
1732078040000|2024-11-20 04:47:20|1439.6|1433.7|1440|1434.1|1440.2|1434.3|1439.53|1433.63|26
1732078050000|2024-11-20 04:47:30|1440.05|1434.15|1440.38|1434.48|1440.5|1434.6|1440|1434.1|24
1732078060000|2024-11-20 04:47:40|1440.1|1434.2|1439.74|1433.84|1440.1|1434.2|1439.7|1433.8|23
1732078070000|2024-11-20 04:47:50|1439.73|1433.83|1439.75|1433.85|1439.75|1433.85|1439.3|1433.4|29
1732078080000|2024-11-20 04:48:00|1439.59|1433.69|1439.81|1433.91|1439.85|1433.95|1439.45|1433.55|20
1732078090000|2024-11-20 04:48:10|1439.77|1433.87|1441.5|1435.6|1441.51|1435.61|1439.58|1433.68|19
1732078100000|2024-11-20 04:48:20|1441.52|1435.62|1441.85|1435.95|1442.05|1436.15|1441.45|1435.55|15
1732078110000|2024-11-20 04:48:30|1441.84|1435.94|1443.5|1437.6|1443.6|1437.7|1441.84|1435.94|26
1732078120000|2024-11-20 04:48:40|1443.52|1437.62|1443.43|1437.53|1443.54|1437.64|1443.42|1437.52|15
1732078130000|2024-11-20 04:48:50|1443.42|1437.52|1442.65|1436.75|1443.52|1437.62|1442.65|1436.75|29
1732078140000|2024-11-20 04:49:00|1442.7|1436.8|1441.85|1435.95|1442.9|1437|1441.5|1435.6|29
1732078150000|2024-11-20 04:49:10|1441.75|1435.85|1442.34|1436.44|1442.36|1436.46|1441.45|1435.55|27
1732078160000|2024-11-20 04:49:20|1442.36|1436.46|1441.6|1435.7|1442.4|1436.5|1441.55|1435.65|20
1732078170000|2024-11-20 04:49:30|1441.55|1435.65|1440.58|1434.68|1441.55|1435.65|1440.4|1434.5|27
1732078180000|2024-11-20 04:49:40|1440.6|1434.7|1440.42|1434.52|1440.6|1434.7|1439.93|1434.03|29
1732078190000|2024-11-20 04:49:50|1440.4|1434.5|1440.05|1434.15|1440.43|1434.53|1439.98|1434.08|24
1732078200000|2024-11-20 04:50:00|1440.08|1434.18|1438.53|1432.63|1440.15|1434.25|1438.45|1432.55|29
1732078210000|2024-11-20 04:50:10|1438.55|1432.65|1439.27|1433.37|1439.32|1433.42|1438.49|1432.59|13
1732078220000|2024-11-20 04:50:20|1439.25|1433.35|1439.38|1433.48|1439.45|1433.55|1438.57|1432.67|11
1732078230000|2024-11-20 04:50:30|1439.45|1433.55|1438.5|1432.6|1439.45|1433.55|1438.49|1432.59|12
1732078240000|2024-11-20 04:50:40|1438.45|1432.55|1438.75|1432.85|1438.75|1432.85|1438.05|1432.15|20
1732078250000|2024-11-20 04:50:50|1438.45|1432.55|1438.53|1432.63|1439.1|1433.2|1438.45|1432.55|29
1732078260000|2024-11-20 04:51:00|1438.51|1432.61|1438.08|1432.18|1438.55|1432.65|1438.08|1432.18|22
1732078270000|2024-11-20 04:51:10|1438.05|1432.15|1438.61|1432.71|1438.64|1432.74|1438.05|1432.15|10
1732078280000|2024-11-20 04:51:20|1438.59|1432.69|1438.94|1433.04|1438.94|1433.04|1438.13|1432.23|22
1732078290000|2024-11-20 04:51:30|1438.89|1432.99|1438.6|1432.7|1438.98|1433.08|1438.6|1432.7|19
1732078300000|2024-11-20 04:51:40|1438.65|1432.75|1439.02|1433.12|1439.02|1433.12|1438.65|1432.75|16
1732078310000|2024-11-20 04:51:50|1438.98|1433.08|1438.93|1433.03|1439|1433.1|1438.69|1432.79|13
1732078320000|2024-11-20 04:52:00|1438.8|1432.9|1438.99|1433.09|1438.99|1433.09|1438.8|1432.9|14
1732078330000|2024-11-20 04:52:10|1438.96|1433.06|1438.73|1432.83|1438.96|1433.06|1438.7|1432.8|20
1732078340000|2024-11-20 04:52:20|1438.61|1432.71|1438.94|1433.04|1439.02|1433.12|1438.59|1432.69|20
1732078350000|2024-11-20 04:52:30|1438.98|1433.08|1439.48|1433.58|1439.5|1433.6|1438.94|1433.04|15
1732078360000|2024-11-20 04:52:40|1439.51|1433.61|1439.53|1433.63|1439.9|1434|1439.51|1433.61|17
1732078370000|2024-11-20 04:52:50|1439.51|1433.61|1439.56|1433.66|1439.58|1433.68|1439.43|1433.53|22
1732078380000|2024-11-20 04:53:00|1439.51|1433.61|1439.56|1433.66|1439.6|1433.7|1439.51|1433.61|19
1732078390000|2024-11-20 04:53:10|1439.58|1433.68|1440.3|1434.4|1440.36|1434.46|1439.53|1433.63|19
1732078400000|2024-11-20 04:53:20|1440.39|1434.49|1440.46|1434.56|1440.95|1435.05|1440.39|1434.49|20
1732078410000|2024-11-20 04:53:30|1440.44|1434.54|1439.57|1433.67|1440.46|1434.56|1439.42|1433.52|27
1732078420000|2024-11-20 04:53:40|1439.54|1433.64|1439.59|1433.69|1440.39|1434.49|1439.53|1433.63|22
1732078430000|2024-11-20 04:53:50|1439.85|1433.95|1439.64|1433.74|1439.9|1434|1439.51|1433.61|24
1732078440000|2024-11-20 04:54:00|1439.57|1433.67|1440.25|1434.35|1440.6|1434.7|1439.49|1433.59|25
1732078450000|2024-11-20 04:54:10|1440.15|1434.25|1440.48|1434.58|1440.55|1434.65|1440.15|1434.25|21
1732078460000|2024-11-20 04:54:20|1440.46|1434.56|1440.54|1434.64|1440.61|1434.71|1440.46|1434.56|13
1732078470000|2024-11-20 04:54:30|1440.55|1434.65|1440.52|1434.62|1441|1435.1|1440.45|1434.55|20
1732078480000|2024-11-20 04:54:40|1440.53|1434.63|1440.48|1434.58|1440.9|1435|1440.48|1434.58|18
1732078490000|2024-11-20 04:54:50|1440.56|1434.66|1440.45|1434.55|1441.1|1435.2|1440.45|1434.55|21
1732078500000|2024-11-20 04:55:00|1440.5|1434.6|1440.43|1434.53|1441.05|1435.15|1440.43|1434.53|24
1732078510000|2024-11-20 04:55:10|1440.46|1434.56|1440.57|1434.67|1441.1|1435.2|1440.46|1434.56|18
1732078520000|2024-11-20 04:55:20|1440.54|1434.64|1440.53|1434.63|1441.35|1435.45|1440.52|1434.62|16
1732078530000|2024-11-20 04:55:30|1440.57|1434.67|1441.53|1435.63|1441.6|1435.7|1440.48|1434.58|20
1732078540000|2024-11-20 04:55:40|1441.51|1435.61|1441.55|1435.65|1441.6|1435.7|1441.46|1435.56|9
1732078550000|2024-11-20 04:55:50|1441.51|1435.61|1442.12|1436.22|1442.2|1436.3|1441.51|1435.61|8
1732078560000|2024-11-20 04:56:00|1442.08|1436.18|1441.45|1435.55|1442.08|1436.18|1441.45|1435.55|21
1732078570000|2024-11-20 04:56:10|1441.81|1435.91|1441.84|1435.94|1442|1436.1|1441.7|1435.8|11
1732078580000|2024-11-20 04:56:20|1441.96|1436.06|1442.79|1436.89|1443|1437.1|1441.96|1436.06|19
1732078590000|2024-11-20 04:56:30|1442.76|1436.86|1442.65|1436.75|1442.79|1436.89|1442.53|1436.63|21
1732078600000|2024-11-20 04:56:40|1442.56|1436.66|1442.5|1436.6|1442.58|1436.68|1442.5|1436.6|26
1732078610000|2024-11-20 04:56:50|1442.53|1436.63|1442.53|1436.63|1442.54|1436.64|1442.3|1436.4|19
1732078620000|2024-11-20 04:57:00|1442.55|1436.65|1443.43|1437.53|1443.45|1437.55|1442.52|1436.62|24
1732078630000|2024-11-20 04:57:10|1443.37|1437.47|1442.56|1436.66|1443.37|1437.47|1442.45|1436.55|22
1732078640000|2024-11-20 04:57:20|1442.53|1436.63|1442.69|1436.79|1442.75|1436.85|1442.5|1436.6|18
1732078650000|2024-11-20 04:57:30|1442.84|1436.94|1443.46|1437.56|1443.47|1437.57|1442.84|1436.94|20
1732078660000|2024-11-20 04:57:40|1443.49|1437.59|1443.15|1437.25|1443.49|1437.59|1443.15|1437.25|19
1732078670000|2024-11-20 04:57:50|1443.39|1437.49|1442.75|1436.85|1443.42|1437.52|1442.75|1436.85|21
1732078680000|2024-11-20 04:58:00|1442.78|1436.88|1442.43|1436.53|1442.8|1436.9|1442.25|1436.35|24
1732078690000|2024-11-20 04:58:10|1442.44|1436.54|1441.6|1435.7|1442.44|1436.54|1441.5|1435.6|18
1732078700000|2024-11-20 04:58:20|1441.64|1435.74|1441.6|1435.7|1441.7|1435.8|1441.48|1435.58|22
1732078710000|2024-11-20 04:58:30|1441.55|1435.65|1440.7|1434.8|1442.25|1436.35|1440.64|1434.74|26
1732078720000|2024-11-20 04:58:40|1440.82|1434.92|1441.42|1435.52|1441.7|1435.8|1440.82|1434.92|25
1732078730000|2024-11-20 04:58:50|1441.5|1435.6|1441.49|1435.59|1441.56|1435.66|1441.49|1435.59|19
1732078740000|2024-11-20 04:59:00|1441.53|1435.63|1441.35|1435.45|1441.53|1435.63|1440.9|1435|11
1732078750000|2024-11-20 04:59:10|1441.47|1435.57|1441.49|1435.59|1441.54|1435.64|1441.42|1435.52|18
1732078760000|2024-11-20 04:59:20|1441.54|1435.64|1441.48|1435.58|1441.54|1435.64|1441.45|1435.55|28
1732078770000|2024-11-20 04:59:30|1441.41|1435.51|1440.75|1434.85|1441.43|1435.53|1440.75|1434.85|17
1732078780000|2024-11-20 04:59:40|1440.73|1434.83|1440.54|1434.64|1440.73|1434.83|1440.51|1434.61|20
1732078790000|2024-11-20 04:59:50|1440.49|1434.59|1440.56|1434.66|1440.59|1434.69|1440.48|1434.58|16
1732078800000|2024-11-20 05:00:00|1440.53|1434.63|1439.95|1434.05|1441.01|1435.11|1439.9|1434|29
1732078810000|2024-11-20 05:00:10|1439.93|1434.03|1440.55|1434.65|1440.58|1434.68|1439.9|1434|27
1732078820000|2024-11-20 05:00:20|1440.57|1434.67|1439.45|1433.55|1440.57|1434.67|1439.4|1433.5|31
1732078830000|2024-11-20 05:00:30|1439.49|1433.59|1440.52|1434.62|1440.58|1434.68|1439.49|1433.59|23
1732078840000|2024-11-20 05:00:40|1440.85|1434.95|1441.39|1435.49|1441.41|1435.51|1440.53|1434.63|18
1732078850000|2024-11-20 05:00:50|1441.41|1435.51|1440.8|1434.9|1441.45|1435.55|1440.73|1434.83|17
1732078860000|2024-11-20 05:01:00|1440.73|1434.83|1440.53|1434.63|1440.85|1434.95|1440.45|1434.55|19
1732078870000|2024-11-20 05:01:10|1440.57|1434.67|1442.5|1436.6|1442.54|1436.64|1440.56|1434.66|26
1732078880000|2024-11-20 05:01:20|1442.51|1436.61|1441.85|1435.95|1442.55|1436.65|1441.85|1435.95|31
1732078890000|2024-11-20 05:01:30|1441.88|1435.98|1442.37|1436.47|1442.43|1436.53|1441.83|1435.93|29
1732078900000|2024-11-20 05:01:40|1442.47|1436.57|1442.45|1436.55|1442.48|1436.58|1442.35|1436.45|22
1732078910000|2024-11-20 05:01:50|1442.48|1436.58|1442.34|1436.44|1442.5|1436.6|1441.95|1436.05|25
1732078920000|2024-11-20 05:02:00|1441.7|1435.8|1441.43|1435.53|1441.7|1435.8|1441.4|1435.5|17
1732078930000|2024-11-20 05:02:10|1441.38|1435.48|1440.62|1434.72|1441.45|1435.55|1440.5|1434.6|18
1732078940000|2024-11-20 05:02:20|1440.6|1434.7|1441.51|1435.61|1441.52|1435.62|1440.5|1434.6|16
1732078950000|2024-11-20 05:02:30|1441.54|1435.64|1440.6|1434.7|1441.54|1435.64|1440.6|1434.7|26
1732078960000|2024-11-20 05:02:40|1440.65|1434.75|1440.32|1434.42|1440.9|1435|1440.32|1434.42|23
1732078970000|2024-11-20 05:02:50|1440.39|1434.49|1439.8|1433.9|1440.43|1434.53|1439.73|1433.83|20
1732078980000|2024-11-20 05:03:00|1439.78|1433.88|1439.4|1433.5|1439.8|1433.9|1439.39|1433.49|19
1732078990000|2024-11-20 05:03:10|1439.43|1433.53|1438.9|1433|1439.53|1433.63|1438.2|1432.3|21
1732079000000|2024-11-20 05:03:20|1438.95|1433.05|1437.9|1432|1438.95|1433.05|1437.9|1432|26
1732079010000|2024-11-20 05:03:30|1437.79|1431.89|1436.3|1430.4|1437.82|1431.92|1436.3|1430.4|27
1732079020000|2024-11-20 05:03:40|1436.5|1430.6|1435.55|1429.65|1436.5|1430.6|1435.3|1429.4|27
1732079030000|2024-11-20 05:03:50|1435.48|1429.58|1435.05|1429.15|1435.6|1429.7|1435.05|1429.15|27
1732079040000|2024-11-20 05:04:00|1434.83|1428.93|1434.56|1428.66|1434.9|1429|1434.56|1428.66|16
1732079050000|2024-11-20 05:04:10|1434.55|1428.65|1436.44|1430.54|1436.6|1430.7|1434.55|1428.65|27
1732079060000|2024-11-20 05:04:20|1436.47|1430.57|1436.6|1430.7|1436.8|1430.9|1436.45|1430.55|16
1732079070000|2024-11-20 05:04:30|1436.53|1430.63|1436.45|1430.55|1436.6|1430.7|1435.95|1430.05|22
1732079080000|2024-11-20 05:04:40|1436.4|1430.5|1437.43|1431.53|1437.45|1431.55|1436.2|1430.3|27
1732079090000|2024-11-20 05:04:50|1437.44|1431.54|1438.4|1432.5|1438.48|1432.58|1437.44|1431.54|22
1732079100000|2024-11-20 05:05:00|1438.48|1432.58|1437.51|1431.61|1438.48|1432.58|1437.35|1431.45|20
1732079110000|2024-11-20 05:05:10|1437.55|1431.65|1437.1|1431.2|1437.55|1431.65|1437|1431.1|10
1732079120000|2024-11-20 05:05:20|1436.8|1430.9|1438.25|1432.35|1438.4|1432.5|1436.8|1430.9|24
1732079130000|2024-11-20 05:05:30|1438.4|1432.5|1438.48|1432.58|1438.8|1432.9|1438.25|1432.35|22
1732079140000|2024-11-20 05:05:40|1438.5|1432.6|1437.88|1431.98|1438.5|1432.6|1437.8|1431.9|21
1732079150000|2024-11-20 05:05:50|1438.26|1432.36|1438.54|1432.64|1438.63|1432.73|1437.55|1431.65|19
1732079160000|2024-11-20 05:06:00|1438.55|1432.65|1438.39|1432.49|1438.55|1432.65|1438.36|1432.46|21
1732079170000|2024-11-20 05:06:10|1438.45|1432.55|1438.41|1432.51|1438.93|1433.03|1438.41|1432.51|23
1732079180000|2024-11-20 05:06:20|1438.44|1432.54|1437.63|1431.73|1438.44|1432.54|1437.61|1431.71|20
1732079190000|2024-11-20 05:06:30|1437.68|1431.78|1437.48|1431.58|1437.88|1431.98|1437.41|1431.51|18
1732079200000|2024-11-20 05:06:40|1437.51|1431.61|1437.39|1431.49|1437.51|1431.61|1437.15|1431.25|16
1732079210000|2024-11-20 05:06:50|1437.38|1431.48|1437.51|1431.61|1437.51|1431.61|1437.25|1431.35|24
1732079220000|2024-11-20 05:07:00|1437.55|1431.65|1437.65|1431.75|1437.68|1431.78|1437.25|1431.35|23
1732079230000|2024-11-20 05:07:10|1437.53|1431.63|1436.6|1430.7|1437.53|1431.63|1436.5|1430.6|16
1732079240000|2024-11-20 05:07:20|1436.53|1430.63|1436.58|1430.68|1436.63|1430.73|1436.5|1430.6|23
1732079250000|2024-11-20 05:07:30|1436.63|1430.73|1438.45|1432.55|1438.55|1432.65|1436.63|1430.73|18
1732079260000|2024-11-20 05:07:40|1438.42|1432.52|1438.38|1432.48|1438.48|1432.58|1437.83|1431.93|12
1732079270000|2024-11-20 05:07:50|1438.45|1432.55|1438.54|1432.64|1438.56|1432.66|1438.38|1432.48|16
1732079280000|2024-11-20 05:08:00|1438.51|1432.61|1437.93|1432.03|1438.55|1432.65|1437.6|1431.7|21
1732079290000|2024-11-20 05:08:10|1437.8|1431.9|1437.85|1431.95|1438|1432.1|1437.7|1431.8|18
1732079300000|2024-11-20 05:08:20|1437.88|1431.98|1439|1433.1|1439|1433.1|1437.85|1431.95|18
1732079310000|2024-11-20 05:08:30|1438.95|1433.05|1439.45|1433.55|1439.45|1433.55|1438.95|1433.05|9
1732079320000|2024-11-20 05:08:40|1439.48|1433.58|1439|1433.1|1439.48|1433.58|1438.85|1432.95|18
1732079330000|2024-11-20 05:08:50|1439.1|1433.2|1438.6|1432.7|1439.1|1433.2|1438.58|1432.68|21
1732079340000|2024-11-20 05:09:00|1438.65|1432.75|1438.48|1432.58|1438.7|1432.8|1438.2|1432.3|12
1732079350000|2024-11-20 05:09:10|1438.45|1432.55|1439|1433.1|1439|1433.1|1438.45|1432.55|20
1732079360000|2024-11-20 05:09:20|1439.03|1433.13|1440|1434.1|1440|1434.1|1439|1433.1|13
1732079370000|2024-11-20 05:09:30|1440.1|1434.2|1440.54|1434.64|1440.8|1434.9|1440.1|1434.2|22
1732079380000|2024-11-20 05:09:40|1440.49|1434.59|1440.4|1434.5|1440.54|1434.64|1440.38|1434.48|17
1732079390000|2024-11-20 05:09:50|1440.45|1434.55|1440.57|1434.67|1440.9|1435|1439.8|1433.9|17
1732079400000|2024-11-20 05:10:00|1441|1435.1|1441.54|1435.64|1441.54|1435.64|1440.62|1434.72|21
1732079410000|2024-11-20 05:10:10|1441.55|1435.65|1441.8|1435.9|1442.45|1436.55|1441.5|1435.6|22
1732079420000|2024-11-20 05:10:20|1441.7|1435.8|1441.1|1435.2|1441.8|1435.9|1440.45|1434.55|15
1732079430000|2024-11-20 05:10:30|1441.05|1435.15|1440.65|1434.75|1441.1|1435.2|1440.51|1434.61|14
1732079440000|2024-11-20 05:10:40|1440.56|1434.66|1440.95|1435.05|1440.95|1435.05|1440.45|1434.55|28
1732079450000|2024-11-20 05:10:50|1440.9|1435|1440.25|1434.35|1440.95|1435.05|1440.25|1434.35|20
1732079460000|2024-11-20 05:11:00|1440.3|1434.4|1440.38|1434.48|1440.45|1434.55|1439.95|1434.05|17
1732079470000|2024-11-20 05:11:10|1440.45|1434.55|1440.5|1434.6|1440.53|1434.63|1440.35|1434.45|21
1732079480000|2024-11-20 05:11:20|1440.53|1434.63|1440.93|1435.03|1440.93|1435.03|1440.48|1434.58|10
1732079490000|2024-11-20 05:11:30|1440.95|1435.05|1440.75|1434.85|1440.95|1435.05|1440.7|1434.8|4
1732079500000|2024-11-20 05:11:40|1440.85|1434.95|1440.7|1434.8|1440.95|1435.05|1440.65|1434.75|20
1732079510000|2024-11-20 05:11:50|1440.68|1434.78|1440.53|1434.63|1440.85|1434.95|1440.48|1434.58|20
1732079520000|2024-11-20 05:12:00|1440.48|1434.58|1440.68|1434.78|1441|1435.1|1440.48|1434.58|21
1732079530000|2024-11-20 05:12:10|1440.78|1434.88|1441.8|1435.9|1442.1|1436.2|1440.78|1434.88|24
1732079540000|2024-11-20 05:12:20|1441.63|1435.73|1443.15|1437.25|1443.15|1437.25|1441.53|1435.63|22
1732079550000|2024-11-20 05:12:30|1443.45|1437.55|1443.58|1437.68|1443.7|1437.8|1443.39|1437.49|23
1732079560000|2024-11-20 05:12:40|1443.6|1437.7|1443.5|1437.6|1443.6|1437.7|1442.6|1436.7|30
1732079570000|2024-11-20 05:12:50|1443.48|1437.58|1443.85|1437.95|1443.85|1437.95|1443.45|1437.55|16
1732079580000|2024-11-20 05:13:00|1443.8|1437.9|1443.9|1438|1443.9|1438|1443.4|1437.5|17
1732079590000|2024-11-20 05:13:10|1444.2|1438.3|1444.1|1438.2|1444.78|1438.88|1444|1438.1|18
1732079600000|2024-11-20 05:13:20|1444.15|1438.25|1444.51|1438.61|1444.9|1439|1444.15|1438.25|26
1732079610000|2024-11-20 05:13:30|1444.55|1438.65|1444.51|1438.61|1444.55|1438.65|1444.46|1438.56|20
1732079620000|2024-11-20 05:13:40|1444.52|1438.62|1444.51|1438.61|1445.1|1439.2|1444.5|1438.6|25
1732079630000|2024-11-20 05:13:50|1444.55|1438.65|1444.95|1439.05|1444.95|1439.05|1444.5|1438.6|25
1732079640000|2024-11-20 05:14:00|1445|1439.1|1444.55|1438.65|1445.05|1439.15|1444.45|1438.55|26
1732079650000|2024-11-20 05:14:10|1444.58|1438.68|1444.15|1438.25|1444.58|1438.68|1444.15|1438.25|11
1732079660000|2024-11-20 05:14:20|1444.2|1438.3|1443.5|1437.6|1444.2|1438.3|1443.45|1437.55|26
1732079670000|2024-11-20 05:14:30|1443.47|1437.57|1443.15|1437.25|1443.6|1437.7|1443.15|1437.25|19
1732079680000|2024-11-20 05:14:40|1443.4|1437.5|1442.59|1436.69|1443.4|1437.5|1442.59|1436.69|16
1732079690000|2024-11-20 05:14:50|1442.5|1436.6|1442.95|1437.05|1443.05|1437.15|1442.5|1436.6|19
1732079700000|2024-11-20 05:15:00|1442.7|1436.8|1441.54|1435.64|1442.7|1436.8|1441.46|1435.56|32
1732079710000|2024-11-20 05:15:10|1441.51|1435.61|1440.56|1434.66|1441.54|1435.64|1440.56|1434.66|24
1732079720000|2024-11-20 05:15:20|1440.58|1434.68|1440.45|1434.55|1440.65|1434.75|1440.45|1434.55|21
1732079730000|2024-11-20 05:15:30|1440.55|1434.65|1440.54|1434.64|1441.39|1435.49|1440.45|1434.55|26
1732079740000|2024-11-20 05:15:40|1440.57|1434.67|1439.55|1433.65|1440.57|1434.67|1439.55|1433.65|19
1732079750000|2024-11-20 05:15:50|1439.5|1433.6|1439.54|1433.64|1439.9|1434|1439.48|1433.58|21
1732079760000|2024-11-20 05:16:00|1439.58|1433.68|1438.6|1432.7|1439.58|1433.68|1438.45|1432.55|22
1732079770000|2024-11-20 05:16:10|1438.65|1432.75|1439.49|1433.59|1439.8|1433.9|1438.65|1432.75|14
1732079780000|2024-11-20 05:16:20|1439.54|1433.64|1440.65|1434.75|1441.05|1435.15|1439.54|1433.64|16
1732079790000|2024-11-20 05:16:30|1440.75|1434.85|1440.48|1434.58|1441.39|1435.49|1440.48|1434.58|23
1732079800000|2024-11-20 05:16:40|1440.54|1434.64|1439.58|1433.68|1440.54|1434.64|1439.55|1433.65|19
1732079810000|2024-11-20 05:16:50|1439.6|1433.7|1440.36|1434.46|1440.36|1434.46|1439.45|1433.55|18
1732079820000|2024-11-20 05:17:00|1440.4|1434.5|1440.52|1434.62|1440.65|1434.75|1439.9|1434|18
1732079830000|2024-11-20 05:17:10|1440.5|1434.6|1440.45|1434.55|1440.53|1434.63|1440.27|1434.37|23
1732079840000|2024-11-20 05:17:20|1440.44|1434.54|1441.41|1435.51|1441.41|1435.51|1440.44|1434.54|23
1732079850000|2024-11-20 05:17:30|1441.43|1435.53|1442.39|1436.49|1442.4|1436.5|1441.43|1435.53|10
1732079860000|2024-11-20 05:17:40|1442.41|1436.51|1443.57|1437.67|1443.9|1438|1442.39|1436.49|18
1732079870000|2024-11-20 05:17:50|1443.9|1438|1444.45|1438.55|1444.45|1438.55|1443.55|1437.65|23
1732079880000|2024-11-20 05:18:00|1444.4|1438.5|1444.5|1438.6|1444.6|1438.7|1444.4|1438.5|14
1732079890000|2024-11-20 05:18:10|1444.55|1438.65|1444.5|1438.6|1444.75|1438.85|1444.35|1438.45|16
1732079900000|2024-11-20 05:18:20|1444.45|1438.55|1444.53|1438.63|1444.53|1438.63|1443.95|1438.05|27
1732079910000|2024-11-20 05:18:30|1444.57|1438.67|1444.53|1438.63|1444.6|1438.7|1444.45|1438.55|7
1732079920000|2024-11-20 05:18:40|1444.6|1438.7|1444.53|1438.63|1444.6|1438.7|1444.46|1438.56|9
1732079930000|2024-11-20 05:18:50|1444.56|1438.66|1445.58|1439.68|1445.58|1439.68|1444.53|1438.63|16
1732079940000|2024-11-20 05:19:00|1445.53|1439.63|1446.45|1440.55|1446.45|1440.55|1445.53|1439.63|26
1732079950000|2024-11-20 05:19:10|1446.4|1440.5|1445.58|1439.68|1446.45|1440.55|1445.54|1439.64|25
1732079960000|2024-11-20 05:19:20|1445.54|1439.64|1446.05|1440.15|1446.05|1440.15|1445.51|1439.61|20
1732079970000|2024-11-20 05:19:30|1446|1440.1|1445.45|1439.55|1446.45|1440.55|1445.3|1439.4|18
1732079980000|2024-11-20 05:19:40|1445.39|1439.49|1444.75|1438.85|1445.45|1439.55|1444.75|1438.85|7
1732079990000|2024-11-20 05:19:50|1444.7|1438.8|1444.45|1438.55|1444.8|1438.9|1444.45|1438.55|15
1732080000000|2024-11-20 05:20:00|1444.41|1438.51|1444.45|1438.55|1444.8|1438.9|1444.34|1438.44|18
1732080010000|2024-11-20 05:20:10|1444.4|1438.5|1446.2|1440.3|1446.3|1440.4|1444.4|1438.5|28
1732080020000|2024-11-20 05:20:20|1446.35|1440.45|1446.33|1440.43|1446.7|1440.8|1446.33|1440.43|19
1732080030000|2024-11-20 05:20:30|1446.31|1440.41|1445.43|1439.53|1446.31|1440.41|1445.43|1439.53|33
1732080040000|2024-11-20 05:20:40|1445.45|1439.55|1445.41|1439.51|1445.56|1439.66|1445.2|1439.3|19
1732080050000|2024-11-20 05:20:50|1445.43|1439.53|1446.42|1440.52|1446.44|1440.54|1445.39|1439.49|33
1732080060000|2024-11-20 05:21:00|1446.45|1440.55|1446.6|1440.7|1446.7|1440.8|1446.37|1440.47|22
1732080070000|2024-11-20 05:21:10|1446.53|1440.63|1446.5|1440.6|1446.85|1440.95|1446|1440.1|21
1732080080000|2024-11-20 05:21:20|1446.43|1440.53|1446.5|1440.6|1446.54|1440.64|1446.4|1440.5|24
1732080090000|2024-11-20 05:21:30|1446.48|1440.58|1447.48|1441.58|1447.48|1441.58|1446.48|1440.58|13
1732080100000|2024-11-20 05:21:40|1447.5|1441.6|1447.58|1441.68|1447.7|1441.8|1447.45|1441.55|15
1732080110000|2024-11-20 05:21:50|1447.7|1441.8|1447.8|1441.9|1447.8|1441.9|1447.6|1441.7|4
1732080120000|2024-11-20 05:22:00|1447.75|1441.85|1448.5|1442.6|1448.55|1442.65|1447.53|1441.63|21
1732080130000|2024-11-20 05:22:10|1448.45|1442.55|1449.48|1443.58|1449.55|1443.65|1448.45|1442.55|31
1732080140000|2024-11-20 05:22:20|1449.43|1443.53|1449.5|1443.6|1449.54|1443.64|1449.39|1443.49|13
1732080150000|2024-11-20 05:22:30|1449.6|1443.7|1452.7|1446.8|1452.7|1446.8|1449.56|1443.66|11
1732080160000|2024-11-20 05:22:40|1453.1|1447.2|1452.57|1446.67|1453.55|1447.65|1452.35|1446.45|35
1732080170000|2024-11-20 05:22:50|1452.64|1446.74|1453.45|1447.55|1453.48|1447.58|1452.47|1446.57|21
1732080180000|2024-11-20 05:23:00|1453.35|1447.45|1453.44|1447.54|1453.44|1447.54|1452.5|1446.6|19
1732080190000|2024-11-20 05:23:10|1453.5|1447.6|1454.35|1448.45|1454.35|1448.45|1453.42|1447.52|26
1732080200000|2024-11-20 05:23:20|1454.48|1448.58|1454.65|1448.75|1454.65|1448.75|1454.37|1448.47|27
1732080210000|2024-11-20 05:23:30|1454.7|1448.8|1454.55|1448.65|1455.42|1449.52|1454.15|1448.25|32
1732080220000|2024-11-20 05:23:40|1454.48|1448.58|1455.4|1449.5|1455.45|1449.55|1454.4|1448.5|29
1732080230000|2024-11-20 05:23:50|1455.45|1449.55|1454.48|1448.58|1455.45|1449.55|1454.46|1448.56|23
1732080240000|2024-11-20 05:24:00|1454.43|1448.53|1454.54|1448.64|1454.9|1449|1454.2|1448.3|23
1732080250000|2024-11-20 05:24:10|1454.56|1448.66|1455.43|1449.53|1455.5|1449.6|1454.49|1448.59|25
1732080260000|2024-11-20 05:24:20|1455.38|1449.48|1455.05|1449.15|1455.45|1449.55|1455.05|1449.15|27
1732080270000|2024-11-20 05:24:30|1455.37|1449.47|1455.52|1449.62|1455.55|1449.65|1455.32|1449.42|20
1732080280000|2024-11-20 05:24:40|1455.51|1449.61|1455.47|1449.57|1455.54|1449.64|1455.36|1449.46|17
1732080290000|2024-11-20 05:24:50|1455.41|1449.51|1455.43|1449.53|1455.49|1449.59|1455.31|1449.41|23
1732080300000|2024-11-20 05:25:00|1455.39|1449.49|1454.68|1448.78|1455.48|1449.58|1454.68|1448.78|20
1732080310000|2024-11-20 05:25:10|1454.73|1448.83|1456.38|1450.48|1456.41|1450.51|1454.73|1448.83|22
1732080320000|2024-11-20 05:25:20|1456.32|1450.42|1456.49|1450.59|1456.5|1450.6|1456.2|1450.3|16
1732080330000|2024-11-20 05:25:30|1456.56|1450.66|1456.9|1451|1456.9|1451|1456.48|1450.58|13
1732080340000|2024-11-20 05:25:40|1456.7|1450.8|1456.42|1450.52|1456.75|1450.85|1456.25|1450.35|23
1732080350000|2024-11-20 05:25:50|1456.41|1450.51|1456.43|1450.53|1456.7|1450.8|1456.37|1450.47|27
1732080360000|2024-11-20 05:26:00|1456.44|1450.54|1456.45|1450.55|1456.65|1450.75|1455.97|1450.07|31
1732080370000|2024-11-20 05:26:10|1456.46|1450.56|1456.52|1450.62|1456.85|1450.95|1456.3|1450.4|18
1732080380000|2024-11-20 05:26:20|1456.53|1450.63|1456.5|1450.6|1456.53|1450.63|1456.42|1450.52|28
1732080390000|2024-11-20 05:26:30|1456.47|1450.57|1456.52|1450.62|1456.52|1450.62|1456.47|1450.57|16
1732080400000|2024-11-20 05:26:40|1456.65|1450.75|1456.08|1450.18|1456.65|1450.75|1455.65|1449.75|28
1732080410000|2024-11-20 05:26:50|1456.52|1450.62|1456.85|1450.95|1456.85|1450.95|1456.39|1450.49|26
1732080420000|2024-11-20 05:27:00|1456.59|1450.69|1457.45|1451.55|1457.46|1451.56|1456.59|1450.69|20
1732080430000|2024-11-20 05:27:10|1457.39|1451.49|1457.5|1451.6|1457.55|1451.65|1457.1|1451.2|24
1732080440000|2024-11-20 05:27:20|1457.47|1451.57|1457.38|1451.48|1457.53|1451.63|1457.36|1451.46|26
1732080450000|2024-11-20 05:27:30|1457.37|1451.47|1456.47|1450.57|1457.37|1451.47|1456.45|1450.55|27
1732080460000|2024-11-20 05:27:40|1456.5|1450.6|1455.6|1449.7|1456.54|1450.64|1455.44|1449.54|32
1732080470000|2024-11-20 05:27:50|1455.55|1449.65|1456.46|1450.56|1456.46|1450.56|1455.51|1449.61|26
1732080480000|2024-11-20 05:28:00|1456.39|1450.49|1455.95|1450.05|1456.43|1450.53|1455.95|1450.05|17
1732080490000|2024-11-20 05:28:10|1455.9|1450|1455.73|1449.83|1455.9|1450|1455.54|1449.64|20
1732080500000|2024-11-20 05:28:20|1455.61|1449.71|1456.8|1450.9|1456.8|1450.9|1455.54|1449.64|25
1732080510000|2024-11-20 05:28:30|1456.51|1450.61|1456.08|1450.18|1456.95|1451.05|1455.81|1449.91|28
1732080520000|2024-11-20 05:28:40|1456.05|1450.15|1456.48|1450.58|1456.75|1450.85|1455.9|1450|23
1732080530000|2024-11-20 05:28:50|1456.46|1450.56|1458.3|1452.4|1458.43|1452.53|1456.45|1450.55|26
1732080540000|2024-11-20 05:29:00|1458.46|1452.56|1457.25|1451.35|1458.46|1452.56|1457.25|1451.35|22
1732080550000|2024-11-20 05:29:10|1457.3|1451.4|1456.85|1450.95|1457.59|1451.69|1456.85|1450.95|27
1732080560000|2024-11-20 05:29:20|1456.58|1450.68|1456.7|1450.8|1456.95|1451.05|1456.45|1450.55|34
1732080570000|2024-11-20 05:29:30|1456.85|1450.95|1457.4|1451.5|1457.8|1451.9|1456.85|1450.95|23
1732080580000|2024-11-20 05:29:40|1457.52|1451.62|1457.49|1451.59|1457.52|1451.62|1457.45|1451.55|15
1732080590000|2024-11-20 05:29:50|1457.47|1451.57|1457.28|1451.38|1457.53|1451.63|1457.27|1451.37|21
1732080600000|2024-11-20 05:30:00|1457.3|1451.4|1456.5|1450.6|1457.43|1451.53|1456|1450.1|36
1732080610000|2024-11-20 05:30:10|1456.52|1450.62|1459.48|1453.58|1459.48|1453.58|1456.52|1450.62|36
1732080620000|2024-11-20 05:30:20|1459.43|1453.53|1459.35|1453.45|1459.6|1453.7|1458.45|1452.55|33
1732080630000|2024-11-20 05:30:30|1459.2|1453.3|1457.45|1451.55|1459.45|1453.55|1457.45|1451.55|28
1732080640000|2024-11-20 05:30:40|1457.47|1451.57|1457.43|1451.53|1457.8|1451.9|1457.42|1451.52|22
1732080650000|2024-11-20 05:30:50|1457.42|1451.52|1457.65|1451.75|1457.65|1451.75|1456.45|1450.55|28
1732080660000|2024-11-20 05:31:00|1457.6|1451.7|1456.62|1450.72|1457.6|1451.7|1456.45|1450.55|33
1732080670000|2024-11-20 05:31:10|1456.55|1450.65|1456.84|1450.94|1456.95|1451.05|1456.2|1450.3|30
1732080680000|2024-11-20 05:31:20|1456.79|1450.89|1458.6|1452.7|1458.6|1452.7|1456.61|1450.71|25
1732080690000|2024-11-20 05:31:30|1458.48|1452.58|1457.82|1451.92|1458.48|1452.58|1457.64|1451.74|34
1732080700000|2024-11-20 05:31:40|1457.84|1451.94|1458.4|1452.5|1458.43|1452.53|1457.52|1451.62|30
1732080710000|2024-11-20 05:31:50|1458.43|1452.53|1457.88|1451.98|1458.5|1452.6|1457.83|1451.93|31
1732080720000|2024-11-20 05:32:00|1457.65|1451.75|1456.89|1450.99|1458.03|1452.13|1456.75|1450.85|30
1732080730000|2024-11-20 05:32:10|1456.93|1451.03|1458.42|1452.52|1458.46|1452.56|1456.93|1451.03|34
1732080740000|2024-11-20 05:32:20|1458.38|1452.48|1459.47|1453.57|1459.5|1453.6|1457.85|1451.95|33
1732080750000|2024-11-20 05:32:30|1459.48|1453.58|1458.51|1452.61|1459.48|1453.58|1458.47|1452.57|29
1732080760000|2024-11-20 05:32:40|1458.54|1452.64|1458.05|1452.15|1458.54|1452.64|1457.45|1451.55|24
1732080770000|2024-11-20 05:32:50|1458|1452.1|1458.5|1452.6|1459.05|1453.15|1457.88|1451.98|21
1732080780000|2024-11-20 05:33:00|1458.53|1452.63|1460.7|1454.8|1460.7|1454.8|1458.05|1452.15|21
1732080790000|2024-11-20 05:33:10|1460.64|1454.74|1461.05|1455.15|1461.1|1455.2|1460.44|1454.54|21
1732080800000|2024-11-20 05:33:20|1460.9|1455|1460.8|1454.9|1461.05|1455.15|1460.8|1454.9|14
1732080810000|2024-11-20 05:33:30|1460.67|1454.77|1461.51|1455.61|1461.58|1455.68|1460.5|1454.6|25
1732080820000|2024-11-20 05:33:40|1461.46|1455.56|1460.54|1454.64|1461.51|1455.61|1460.45|1454.55|22
1732080830000|2024-11-20 05:33:50|1460.56|1454.66|1459.98|1454.08|1460.56|1454.66|1459.98|1454.08|21
1732080840000|2024-11-20 05:34:00|1460.05|1454.15|1460.52|1454.62|1460.56|1454.66|1459.85|1453.95|25
1732080850000|2024-11-20 05:34:10|1460.54|1454.64|1460.31|1454.41|1460.56|1454.66|1460.05|1454.15|24
1732080860000|2024-11-20 05:34:20|1460.3|1454.4|1459.85|1453.95|1460.37|1454.47|1459.45|1453.55|27
1732080870000|2024-11-20 05:34:30|1459.65|1453.75|1459.45|1453.55|1459.75|1453.85|1459.05|1453.15|25
1732080880000|2024-11-20 05:34:40|1459.05|1453.15|1458.99|1453.09|1459.05|1453.15|1458.6|1452.7|20
1732080890000|2024-11-20 05:34:50|1459.04|1453.14|1458.77|1452.87|1459.45|1453.55|1458.72|1452.82|14
1732080900000|2024-11-20 05:35:00|1458.92|1453.02|1457.5|1451.6|1459.04|1453.14|1457.5|1451.6|27
1732080910000|2024-11-20 05:35:10|1457.75|1451.85|1457.57|1451.67|1457.75|1451.85|1457.25|1451.35|27
1732080920000|2024-11-20 05:35:20|1457.55|1451.65|1456.93|1451.03|1457.6|1451.7|1456.58|1450.68|22
1732080930000|2024-11-20 05:35:30|1457.28|1451.38|1457.42|1451.52|1457.48|1451.58|1457.13|1451.23|27
1732080940000|2024-11-20 05:35:40|1457.37|1451.47|1457.55|1451.65|1457.55|1451.65|1457.33|1451.43|19
1732080950000|2024-11-20 05:35:50|1457.48|1451.58|1455.54|1449.64|1457.48|1451.58|1455.54|1449.64|14
1732080960000|2024-11-20 05:36:00|1455.45|1449.55|1456.61|1450.71|1456.9|1451|1455.45|1449.55|34
1732080970000|2024-11-20 05:36:10|1456.8|1450.9|1456.7|1450.8|1457.44|1451.54|1456.51|1450.61|25
1732080980000|2024-11-20 05:36:20|1456.8|1450.9|1456.4|1450.5|1457.2|1451.3|1456.25|1450.35|26
1732080990000|2024-11-20 05:36:30|1456.45|1450.55|1456.48|1450.58|1456.6|1450.7|1456.25|1450.35|22
1732081000000|2024-11-20 05:36:40|1456.46|1450.56|1457.41|1451.51|1457.41|1451.51|1456.45|1450.55|21
1732081010000|2024-11-20 05:36:50|1457.46|1451.56|1458.37|1452.47|1458.37|1452.47|1457.41|1451.51|22
1732081020000|2024-11-20 05:37:00|1458.25|1452.35|1457.45|1451.55|1458.32|1452.42|1457.1|1451.2|26
1732081030000|2024-11-20 05:37:10|1457.25|1451.35|1456.45|1450.55|1457.36|1451.46|1456.3|1450.4|32
1732081040000|2024-11-20 05:37:20|1456.6|1450.7|1456.41|1450.51|1456.6|1450.7|1455.46|1449.56|26
1732081050000|2024-11-20 05:37:30|1456.39|1450.49|1458.51|1452.61|1458.7|1452.8|1455.5|1449.6|28
1732081060000|2024-11-20 05:37:40|1458.31|1452.41|1463.15|1457.25|1463.35|1457.45|1458.05|1452.15|29
1732081070000|2024-11-20 05:37:50|1463.25|1457.35|1462.51|1456.61|1464.5|1458.6|1462.51|1456.61|38
1732081080000|2024-11-20 05:38:00|1462.49|1456.59|1462.5|1456.6|1462.55|1456.65|1461.57|1455.67|25
1732081090000|2024-11-20 05:38:10|1462.48|1456.58|1461.46|1455.56|1462.55|1456.65|1461.44|1455.54|21
1732081100000|2024-11-20 05:38:20|1461.44|1455.54|1461.54|1455.64|1461.85|1455.95|1460.8|1454.9|22
1732081110000|2024-11-20 05:38:30|1461.5|1455.6|1460.57|1454.67|1461.58|1455.68|1460.57|1454.67|32
1732081120000|2024-11-20 05:38:40|1460.58|1454.68|1459.55|1453.65|1460.58|1454.68|1459.55|1453.65|18
1732081130000|2024-11-20 05:38:50|1459.4|1453.5|1458.54|1452.64|1459.4|1453.5|1458.45|1452.55|18
1732081140000|2024-11-20 05:39:00|1458.52|1452.62|1459.38|1453.48|1459.52|1453.62|1458.35|1452.45|26
1732081150000|2024-11-20 05:39:10|1459.43|1453.53|1458.58|1452.68|1459.43|1453.53|1458.54|1452.64|22
1732081160000|2024-11-20 05:39:20|1458.6|1452.7|1458.43|1452.53|1458.6|1452.7|1458.4|1452.5|18
1732081170000|2024-11-20 05:39:30|1458.5|1452.6|1458.05|1452.15|1458.55|1452.65|1458.05|1452.15|24
1732081180000|2024-11-20 05:39:40|1458.4|1452.5|1457.38|1451.48|1458.4|1452.5|1457.35|1451.45|27
1732081190000|2024-11-20 05:39:50|1457.36|1451.46|1456.56|1450.66|1457.53|1451.63|1456.56|1450.66|22
1732081200000|2024-11-20 05:40:00|1456.51|1450.61|1456.51|1450.61|1457.48|1451.58|1456.44|1450.54|25
1732081210000|2024-11-20 05:40:10|1456.54|1450.64|1456.45|1450.55|1456.65|1450.75|1456.44|1450.54|18
1732081220000|2024-11-20 05:40:20|1456.05|1450.15|1456.05|1450.15|1456.45|1450.55|1456.05|1450.15|20
1732081230000|2024-11-20 05:40:30|1455.98|1450.08|1456.05|1450.15|1456.05|1450.15|1455.98|1450.08|2
1732081240000|2024-11-20 05:40:40|1455.98|1450.08|1455.6|1449.7|1455.98|1450.08|1455.4|1449.5|19
1732081250000|2024-11-20 05:40:50|1455.53|1449.63|1455.9|1450|1456.25|1450.35|1455.49|1449.59|30
1732081260000|2024-11-20 05:41:00|1455.95|1450.05|1456.51|1450.61|1456.51|1450.61|1455.49|1449.59|27
1732081270000|2024-11-20 05:41:10|1456.49|1450.59|1456.62|1450.72|1457.9|1452|1456.49|1450.59|35
1732081280000|2024-11-20 05:41:20|1456.5|1450.6|1456.58|1450.68|1457.6|1451.7|1456.45|1450.55|28
1732081290000|2024-11-20 05:41:30|1456.6|1450.7|1456.8|1450.9|1456.8|1450.9|1456.1|1450.2|27
1732081300000|2024-11-20 05:41:40|1456.85|1450.95|1456.49|1450.59|1456.85|1450.95|1456.49|1450.59|23
1732081310000|2024-11-20 05:41:50|1456.5|1450.6|1456.7|1450.8|1457.42|1451.52|1456.5|1450.6|18
1732081320000|2024-11-20 05:42:00|1456.74|1450.84|1456.55|1450.65|1456.95|1451.05|1456.51|1450.61|26
1732081330000|2024-11-20 05:42:10|1456.52|1450.62|1456.48|1450.58|1456.52|1450.62|1456.35|1450.45|28
1732081340000|2024-11-20 05:42:20|1456.5|1450.6|1456.1|1450.2|1456.5|1450.6|1456.05|1450.15|22
1732081350000|2024-11-20 05:42:30|1456|1450.1|1455.56|1449.66|1456.05|1450.15|1455.48|1449.58|20
1732081360000|2024-11-20 05:42:40|1455.55|1449.65|1455.55|1449.65|1455.9|1450|1455.45|1449.55|32
1732081370000|2024-11-20 05:42:50|1455.48|1449.58|1455.6|1449.7|1455.6|1449.7|1455.48|1449.58|12
1732081380000|2024-11-20 05:43:00|1455.53|1449.63|1457.31|1451.41|1457.77|1451.87|1455.5|1449.6|27
1732081390000|2024-11-20 05:43:10|1457.32|1451.42|1459.25|1453.35|1459.25|1453.35|1457.32|1451.42|24
1732081400000|2024-11-20 05:43:20|1459.4|1453.5|1459.39|1453.49|1459.41|1453.51|1458.6|1452.7|24
1732081410000|2024-11-20 05:43:30|1459.37|1453.47|1459.37|1453.47|1459.4|1453.5|1459.37|1453.47|20
1732081420000|2024-11-20 05:43:40|1459.4|1453.5|1459.43|1453.53|1459.45|1453.55|1459.37|1453.47|21
1732081430000|2024-11-20 05:43:50|1459.45|1453.55|1459.85|1453.95|1459.93|1454.03|1459.45|1453.55|17
1732081440000|2024-11-20 05:44:00|1459.8|1453.9|1458.6|1452.7|1459.8|1453.9|1458.45|1452.55|30
1732081450000|2024-11-20 05:44:10|1458.55|1452.65|1458.59|1452.69|1458.6|1452.7|1458.55|1452.65|12
1732081460000|2024-11-20 05:44:20|1458.62|1452.72|1458.7|1452.8|1459.6|1453.7|1458.55|1452.65|22
1732081470000|2024-11-20 05:44:30|1458.65|1452.75|1458.68|1452.78|1458.95|1453.05|1458.62|1452.72|25
1732081480000|2024-11-20 05:44:40|1458.53|1452.63|1459.56|1453.66|1459.75|1453.85|1458.53|1452.63|14
1732081490000|2024-11-20 05:44:50|1459.58|1453.68|1458.59|1452.69|1459.6|1453.7|1458.58|1452.68|27
1732081500000|2024-11-20 05:45:00|1458.62|1452.72|1457.56|1451.66|1459.05|1453.15|1457.54|1451.64|24
1732081510000|2024-11-20 05:45:10|1457.53|1451.63|1456.54|1450.64|1457.53|1451.63|1456.49|1450.59|27
1732081520000|2024-11-20 05:45:20|1456.49|1450.59|1456.45|1450.55|1457.55|1451.65|1456.43|1450.53|29
1732081530000|2024-11-20 05:45:30|1456.5|1450.6|1456.56|1450.66|1456.57|1450.67|1456.5|1450.6|10
1732081540000|2024-11-20 05:45:40|1456.55|1450.65|1456.15|1450.25|1456.75|1450.85|1455.95|1450.05|31
1732081550000|2024-11-20 05:45:50|1456.2|1450.3|1455.85|1449.95|1456.45|1450.55|1455.85|1449.95|15
1732081560000|2024-11-20 05:46:00|1455.8|1449.9|1455.55|1449.65|1455.8|1449.9|1455.05|1449.15|25
1732081570000|2024-11-20 05:46:10|1455.49|1449.59|1455.8|1449.9|1456|1450.1|1455.49|1449.59|22
1732081580000|2024-11-20 05:46:20|1455.75|1449.85|1455.75|1449.85|1455.83|1449.93|1455.72|1449.82|11
1732081590000|2024-11-20 05:46:30|1455.8|1449.9|1455.45|1449.55|1455.95|1450.05|1455.45|1449.55|20
1732081600000|2024-11-20 05:46:40|1455.39|1449.49|1455.45|1449.55|1455.45|1449.55|1454.65|1448.75|17
1732081610000|2024-11-20 05:46:50|1455.05|1449.15|1454.75|1448.85|1455.5|1449.6|1454.55|1448.65|18
1732081620000|2024-11-20 05:47:00|1454.7|1448.8|1455.56|1449.66|1455.7|1449.8|1454.5|1448.6|20
1732081630000|2024-11-20 05:47:10|1455.51|1449.61|1455.57|1449.67|1455.63|1449.73|1455.51|1449.61|8
1732081640000|2024-11-20 05:47:20|1456.4|1450.5|1456.48|1450.58|1456.48|1450.58|1456.35|1450.45|12
1732081650000|2024-11-20 05:47:30|1456.5|1450.6|1456.48|1450.58|1456.51|1450.61|1456.48|1450.58|3
1732081670000|2024-11-20 05:47:50|1456.51|1450.61|1457.15|1451.25|1457.95|1452.05|1456.51|1450.61|19
1732081680000|2024-11-20 05:48:00|1457.2|1451.3|1458.58|1452.68|1458.9|1453|1457.15|1451.25|27
1732081690000|2024-11-20 05:48:10|1458.6|1452.7|1458.42|1452.52|1458.85|1452.95|1458.42|1452.52|27
1732081700000|2024-11-20 05:48:20|1458.56|1452.66|1459.46|1453.56|1459.7|1453.8|1458.52|1452.62|27
1732081710000|2024-11-20 05:48:30|1458.65|1452.75|1459.57|1453.67|1459.6|1453.7|1458.6|1452.7|21
1732081720000|2024-11-20 05:48:40|1459.56|1453.66|1459.55|1453.65|1459.6|1453.7|1459.54|1453.64|21
1732081730000|2024-11-20 05:48:50|1459.54|1453.64|1458.63|1452.73|1459.58|1453.68|1458.57|1452.67|25
1732081740000|2024-11-20 05:49:00|1458.65|1452.75|1457.45|1451.55|1458.65|1452.75|1457.43|1451.53|22
1732081750000|2024-11-20 05:49:10|1457.54|1451.64|1457.36|1451.46|1457.55|1451.65|1456.55|1450.65|32
1732081760000|2024-11-20 05:49:20|1457.39|1451.49|1457.45|1451.55|1457.51|1451.61|1457.15|1451.25|24
1732081770000|2024-11-20 05:49:30|1457.5|1451.6|1457.53|1451.63|1457.6|1451.7|1457.35|1451.45|23
1732081780000|2024-11-20 05:49:40|1457.55|1451.65|1458.33|1452.43|1458.45|1452.55|1457.5|1451.6|29
1732081790000|2024-11-20 05:49:50|1458.34|1452.44|1458.05|1452.15|1458.39|1452.49|1458.05|1452.15|12
1732081800000|2024-11-20 05:50:00|1458.03|1452.13|1457.46|1451.56|1458.05|1452.15|1457.35|1451.45|24
1732081810000|2024-11-20 05:50:10|1457.5|1451.6|1458.57|1452.67|1458.7|1452.8|1457.5|1451.6|33
1732081820000|2024-11-20 05:50:20|1458.59|1452.69|1459.38|1453.48|1459.5|1453.6|1458.54|1452.64|30
1732081830000|2024-11-20 05:50:30|1459.43|1453.53|1458.6|1452.7|1459.43|1453.53|1458.48|1452.58|17
1732081840000|2024-11-20 05:50:40|1458.8|1452.9|1458.85|1452.95|1458.85|1452.95|1458.5|1452.6|20
1732081850000|2024-11-20 05:50:50|1458.8|1452.9|1459.53|1453.63|1459.65|1453.75|1458.8|1452.9|17
1732081860000|2024-11-20 05:51:00|1459.49|1453.59|1459.05|1453.15|1459.55|1453.65|1458.67|1452.77|19
1732081870000|2024-11-20 05:51:10|1458.95|1453.05|1459.43|1453.53|1459.55|1453.65|1458.9|1453|24
1732081880000|2024-11-20 05:51:20|1459.46|1453.56|1458.6|1452.7|1459.52|1453.62|1458.6|1452.7|18
1732081890000|2024-11-20 05:51:30|1458.55|1452.65|1458.63|1452.73|1459.1|1453.2|1458.55|1452.65|23
1732081900000|2024-11-20 05:51:40|1458.62|1452.72|1458.59|1452.69|1459.02|1453.12|1458.48|1452.58|18
1732081910000|2024-11-20 05:51:50|1458.93|1453.03|1458.49|1452.59|1458.93|1453.03|1458.46|1452.56|21
1732081920000|2024-11-20 05:52:00|1458.46|1452.56|1458.39|1452.49|1458.48|1452.58|1457.85|1451.95|24
1732081930000|2024-11-20 05:52:10|1458.41|1452.51|1458.57|1452.67|1458.75|1452.85|1458.39|1452.49|20
1732081940000|2024-11-20 05:52:20|1458.58|1452.68|1458.95|1453.05|1459|1453.1|1458.48|1452.58|29
1732081950000|2024-11-20 05:52:30|1459|1453.1|1458.55|1452.65|1459|1453.1|1458.5|1452.6|22
1732081960000|2024-11-20 05:52:40|1458.54|1452.64|1458.55|1452.65|1458.57|1452.67|1458.53|1452.63|19
1732081970000|2024-11-20 05:52:50|1458.54|1452.64|1458.51|1452.61|1458.61|1452.71|1458.5|1452.6|18
1732081980000|2024-11-20 05:53:00|1458.55|1452.65|1458|1452.1|1458.59|1452.69|1457.95|1452.05|19
1732081990000|2024-11-20 05:53:10|1457.95|1452.05|1457.54|1451.64|1458.1|1452.2|1457.45|1451.55|26
1732082000000|2024-11-20 05:53:20|1457.55|1451.65|1457.59|1451.69|1457.9|1452|1457.45|1451.55|20
1732082010000|2024-11-20 05:53:30|1457.66|1451.76|1457.45|1451.55|1457.66|1451.76|1457|1451.1|24
1732082020000|2024-11-20 05:53:40|1457.49|1451.59|1457.55|1451.65|1457.6|1451.7|1457.43|1451.53|25
1732082030000|2024-11-20 05:53:50|1457.56|1451.66|1457.5|1451.6|1457.56|1451.66|1457.45|1451.55|20
1732082040000|2024-11-20 05:54:00|1457.53|1451.63|1457.53|1451.63|1457.53|1451.63|1457.42|1451.52|18
1732082050000|2024-11-20 05:54:10|1457.45|1451.55|1457.6|1451.7|1457.6|1451.7|1457.45|1451.55|23
1732082060000|2024-11-20 05:54:20|1457.58|1451.68|1457.54|1451.64|1457.58|1451.68|1457.48|1451.58|12
1732082070000|2024-11-20 05:54:30|1457.56|1451.66|1457.6|1451.7|1457.6|1451.7|1457.53|1451.63|8
1732082080000|2024-11-20 05:54:40|1457.58|1451.68|1457.5|1451.6|1457.6|1451.7|1457.5|1451.6|10
1732082090000|2024-11-20 05:54:50|1457.54|1451.64|1457.05|1451.15|1457.59|1451.69|1457.05|1451.15|10
1732082100000|2024-11-20 05:55:00|1457.07|1451.17|1457.3|1451.4|1457.4|1451.5|1457.05|1451.15|27
1732082110000|2024-11-20 05:55:10|1457.2|1451.3|1457.08|1451.18|1457.59|1451.69|1457.08|1451.18|16
1732082120000|2024-11-20 05:55:20|1457.1|1451.2|1456.85|1450.95|1457.15|1451.25|1456.65|1450.75|21
1732082130000|2024-11-20 05:55:30|1456.8|1450.9|1457.55|1451.65|1458|1452.1|1456.8|1450.9|19
1732082140000|2024-11-20 05:55:40|1457.43|1451.53|1456.7|1450.8|1457.45|1451.55|1456.68|1450.78|15
1732082150000|2024-11-20 05:55:50|1456.85|1450.95|1457.48|1451.58|1457.7|1451.8|1456.7|1450.8|20
1732082160000|2024-11-20 05:56:00|1457.5|1451.6|1457.56|1451.66|1457.88|1451.98|1457.5|1451.6|19
1732082170000|2024-11-20 05:56:10|1457.53|1451.63|1457.05|1451.15|1457.54|1451.64|1456.9|1451|15
1732082180000|2024-11-20 05:56:20|1457|1451.1|1456.55|1450.65|1457|1451.1|1456.43|1450.53|17
1732082190000|2024-11-20 05:56:30|1456.58|1450.68|1457.55|1451.65|1457.55|1451.65|1456.58|1450.68|19
1732082200000|2024-11-20 05:56:40|1457.52|1451.62|1456.9|1451|1457.52|1451.62|1456.55|1450.65|20
1732082210000|2024-11-20 05:56:50|1457|1451.1|1457.08|1451.18|1457.1|1451.2|1456.85|1450.95|16
1732082220000|2024-11-20 05:57:00|1457.42|1451.52|1457.45|1451.55|1457.58|1451.68|1457.39|1451.49|24
1732082230000|2024-11-20 05:57:10|1457.36|1451.46|1457.48|1451.58|1457.48|1451.58|1457.36|1451.46|18
1732082240000|2024-11-20 05:57:20|1457.42|1451.52|1457.59|1451.69|1457.85|1451.95|1457.42|1451.52|20
1732082250000|2024-11-20 05:57:30|1457.66|1451.76|1457.75|1451.85|1458.05|1452.15|1457.59|1451.69|22
1732082260000|2024-11-20 05:57:40|1457.73|1451.83|1457.15|1451.25|1457.75|1451.85|1457.04|1451.14|25
1732082270000|2024-11-20 05:57:50|1457.1|1451.2|1457.45|1451.55|1457.49|1451.59|1457.1|1451.2|17
1732082280000|2024-11-20 05:58:00|1457.46|1451.56|1456.9|1451|1457.46|1451.56|1456.9|1451|25
1732082290000|2024-11-20 05:58:10|1456.93|1451.03|1457.44|1451.54|1457.44|1451.54|1456.9|1451|18
1732082300000|2024-11-20 05:58:20|1457.5|1451.6|1457.5|1451.6|1457.5|1451.6|1457.5|1451.6|1
1732082310000|2024-11-20 05:58:30|1457.45|1451.55|1457.45|1451.55|1457.45|1451.55|1457.45|1451.55|1
1732082330000|2024-11-20 05:58:50|1457.6|1451.7|1458.15|1452.25|1458.15|1452.25|1457.6|1451.7|4
1732082340000|2024-11-20 05:59:00|1458.4|1452.5|1458.4|1452.5|1458.4|1452.5|1458.4|1452.5|1
1732082350000|2024-11-20 05:59:10|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1
1732082400000|2024-11-20 06:00:00|1458.6|1452.7|1458.8|1452.9|1458.8|1452.9|1458.6|1452.7|6
1732082410000|2024-11-20 06:00:10|1458.75|1452.85|1458.45|1452.55|1458.75|1452.85|1458.45|1452.55|3
1732082430000|2024-11-20 06:00:30|1458.05|1452.15|1458.1|1452.2|1458.2|1452.3|1457.7|1451.8|8
1732082440000|2024-11-20 06:00:40|1458.45|1452.55|1458.65|1452.75|1458.65|1452.75|1458.45|1452.55|3
1732082450000|2024-11-20 06:00:50|1458.75|1452.85|1460.45|1454.55|1460.45|1454.55|1458.75|1452.85|10
1732082460000|2024-11-20 06:01:00|1460.05|1454.15|1459.7|1453.8|1460.45|1454.55|1459.55|1453.65|8
1732082470000|2024-11-20 06:01:10|1459.45|1453.55|1459.45|1453.55|1459.45|1453.55|1459.45|1453.55|1
1732082490000|2024-11-20 06:01:30|1459.55|1453.65|1460.1|1454.2|1460.1|1454.2|1459.55|1453.65|2
1732082500000|2024-11-20 06:01:40|1459.55|1453.65|1459.75|1453.85|1460.45|1454.55|1459.55|1453.65|5
1732082510000|2024-11-20 06:01:50|1459.8|1453.9|1460.45|1454.55|1460.45|1454.55|1459.7|1453.8|6
1732082520000|2024-11-20 06:02:00|1460.95|1455.05|1461.45|1455.55|1461.45|1455.55|1460.55|1454.65|8
1732082530000|2024-11-20 06:02:10|1461.55|1455.65|1462.45|1456.55|1462.6|1456.7|1461.55|1455.65|7
1732082540000|2024-11-20 06:02:20|1462.1|1456.2|1460.95|1455.05|1462.1|1456.2|1460.95|1455.05|4
1732082550000|2024-11-20 06:02:30|1459.9|1454|1460.45|1454.55|1460.45|1454.55|1459.85|1453.95|7
1732082560000|2024-11-20 06:02:40|1459.75|1453.85|1460.45|1454.55|1460.45|1454.55|1459.7|1453.8|6
1732082570000|2024-11-20 06:02:50|1460.6|1454.7|1460.75|1454.85|1461.45|1455.55|1460.55|1454.65|5
1732082580000|2024-11-20 06:03:00|1461.2|1455.3|1461.55|1455.65|1461.6|1455.7|1461.2|1455.3|4
1732082590000|2024-11-20 06:03:10|1461.6|1455.7|1462.65|1456.75|1462.85|1456.95|1461.6|1455.7|9
1732082600000|2024-11-20 06:03:20|1462.8|1456.9|1463.1|1457.2|1463.15|1457.25|1462.8|1456.9|6
1732082610000|2024-11-20 06:03:30|1463.05|1457.15|1463.45|1457.55|1463.45|1457.55|1463.05|1457.15|4
1732082620000|2024-11-20 06:03:40|1463.55|1457.65|1463.65|1457.75|1463.95|1458.05|1463.55|1457.65|3
1732082630000|2024-11-20 06:03:50|1463.75|1457.85|1464.45|1458.55|1464.45|1458.55|1463.65|1457.75|9
1732082640000|2024-11-20 06:04:00|1464.55|1458.65|1464.55|1458.65|1464.55|1458.65|1464.55|1458.65|1
1732082650000|2024-11-20 06:04:10|1464.65|1458.75|1465.55|1459.65|1465.55|1459.65|1464.65|1458.75|9
1732082670000|2024-11-20 06:04:30|1465.45|1459.55|1464.55|1458.65|1465.45|1459.55|1464.55|1458.65|5
1732082680000|2024-11-20 06:04:40|1464.95|1459.05|1465|1459.1|1465|1459.1|1464.7|1458.8|11
1732082690000|2024-11-20 06:04:50|1465.21|1459.31|1464.85|1458.95|1465.56|1459.66|1464.85|1458.95|25
1732082700000|2024-11-20 06:05:00|1464.78|1458.88|1465.39|1459.49|1465.51|1459.61|1464.78|1458.88|27
1732082710000|2024-11-20 06:05:10|1465.45|1459.55|1464.95|1459.05|1465.85|1459.95|1464.9|1459|28
1732082720000|2024-11-20 06:05:20|1464.8|1458.9|1464.65|1458.75|1464.9|1459|1464.38|1458.48|32
1732082730000|2024-11-20 06:05:30|1464.58|1458.68|1464.65|1458.75|1465.1|1459.2|1464.58|1458.68|14
1732082740000|2024-11-20 06:05:40|1464.8|1458.9|1464.49|1458.59|1464.8|1458.9|1464.49|1458.59|25
1732082750000|2024-11-20 06:05:50|1464.54|1458.64|1464.4|1458.5|1464.56|1458.66|1464.25|1458.35|22
1732082760000|2024-11-20 06:06:00|1464.46|1458.56|1464.55|1458.65|1464.6|1458.7|1464.2|1458.3|27
1732082770000|2024-11-20 06:06:10|1464.05|1458.15|1463.68|1457.78|1464.48|1458.58|1463.46|1457.56|28
1732082780000|2024-11-20 06:06:20|1463.73|1457.83|1463.7|1457.8|1464|1458.1|1463.65|1457.75|17
1732082790000|2024-11-20 06:06:30|1463.65|1457.75|1462.9|1457|1463.75|1457.85|1462.85|1456.95|25
1732082800000|2024-11-20 06:06:40|1462.95|1457.05|1462.51|1456.61|1462.95|1457.05|1462.45|1456.55|27
1732082810000|2024-11-20 06:06:50|1462.43|1456.53|1463.28|1457.38|1463.5|1457.6|1462.43|1456.53|30
1732082820000|2024-11-20 06:07:00|1463.4|1457.5|1463.8|1457.9|1464.35|1458.45|1463.2|1457.3|18
1732082830000|2024-11-20 06:07:10|1463.7|1457.8|1464.45|1458.55|1464.45|1458.55|1463.7|1457.8|22
1732082840000|2024-11-20 06:07:20|1464.39|1458.49|1464.41|1458.51|1464.51|1458.61|1463.55|1457.65|23
1732082850000|2024-11-20 06:07:30|1464.43|1458.53|1463.9|1458|1464.8|1458.9|1463.9|1458|28
1732082860000|2024-11-20 06:07:40|1463.95|1458.05|1464.6|1458.7|1464.85|1458.95|1463.95|1458.05|24
1732082870000|2024-11-20 06:07:50|1464.65|1458.75|1464.39|1458.49|1464.75|1458.85|1464.2|1458.3|23
1732082880000|2024-11-20 06:08:00|1464.41|1458.51|1464.39|1458.49|1464.51|1458.61|1463.95|1458.05|24
1732082890000|2024-11-20 06:08:10|1464.4|1458.5|1464.39|1458.49|1464.45|1458.55|1463.95|1458.05|13
1732082900000|2024-11-20 06:08:20|1464.45|1458.55|1464.39|1458.49|1464.45|1458.55|1463.75|1457.85|19
1732082910000|2024-11-20 06:08:30|1464.42|1458.52|1464.7|1458.8|1464.7|1458.8|1464.42|1458.52|26
1732082920000|2024-11-20 06:08:40|1464.6|1458.7|1464.9|1459|1464.95|1459.05|1464.6|1458.7|12
1732082930000|2024-11-20 06:08:50|1464.95|1459.05|1464.48|1458.58|1464.95|1459.05|1464.39|1458.49|10
1732082940000|2024-11-20 06:09:00|1464.51|1458.61|1464.8|1458.9|1464.85|1458.95|1464.36|1458.46|22
1732082950000|2024-11-20 06:09:10|1464.7|1458.8|1464.55|1458.65|1464.75|1458.85|1464.39|1458.49|17
1732082960000|2024-11-20 06:09:20|1464.6|1458.7|1464.58|1458.68|1464.7|1458.8|1464.3|1458.4|14
1732082970000|2024-11-20 06:09:30|1464.43|1458.53|1464.23|1458.33|1464.58|1458.68|1463.75|1457.85|24
1732082980000|2024-11-20 06:09:40|1464.18|1458.28|1463.9|1458|1464.2|1458.3|1463.9|1458|17
1732082990000|2024-11-20 06:09:50|1463.95|1458.05|1463.73|1457.83|1464|1458.1|1463.65|1457.75|20
1732083000000|2024-11-20 06:10:00|1464|1458.1|1464.4|1458.5|1464.4|1458.5|1463.73|1457.83|20
1732083010000|2024-11-20 06:10:10|1464.44|1458.54|1463.55|1457.65|1464.44|1458.54|1463.45|1457.55|18
1732083020000|2024-11-20 06:10:20|1463.45|1457.55|1463.45|1457.55|1463.51|1457.61|1462.66|1456.76|21
1732083030000|2024-11-20 06:10:30|1463.49|1457.59|1464.04|1458.14|1464.54|1458.64|1463.49|1457.59|28
1732083040000|2024-11-20 06:10:40|1464.14|1458.24|1463.84|1457.94|1464.45|1458.55|1463.7|1457.8|21
1732083050000|2024-11-20 06:10:50|1463.79|1457.89|1464.8|1458.9|1465.25|1459.35|1463.79|1457.89|26
1732083060000|2024-11-20 06:11:00|1464.85|1458.95|1466.05|1460.15|1466.1|1460.2|1464.8|1458.9|29
1732083070000|2024-11-20 06:11:10|1465.95|1460.05|1466.55|1460.65|1466.55|1460.65|1465.95|1460.05|15
1732083080000|2024-11-20 06:11:20|1466.49|1460.59|1466.45|1460.55|1466.55|1460.65|1466.3|1460.4|22
1732083090000|2024-11-20 06:11:30|1466.38|1460.48|1466.64|1460.74|1466.65|1460.75|1466.1|1460.2|25
1732083100000|2024-11-20 06:11:40|1466.59|1460.69|1466.73|1460.83|1466.95|1461.05|1466.45|1460.55|19
1732083110000|2024-11-20 06:11:50|1466.74|1460.84|1466.43|1460.53|1467.05|1461.15|1466.4|1460.5|25
1732083120000|2024-11-20 06:12:00|1466.41|1460.51|1466.37|1460.47|1466.43|1460.53|1465.8|1459.9|17
1732083130000|2024-11-20 06:12:10|1466.32|1460.42|1465.65|1459.75|1466.45|1460.55|1465.65|1459.75|9
1732083140000|2024-11-20 06:12:20|1465.45|1459.55|1464.65|1458.75|1465.45|1459.55|1464.55|1458.65|4
1732083150000|2024-11-20 06:12:30|1464.7|1458.8|1463.65|1457.75|1464.7|1458.8|1463.65|1457.75|3
1732083160000|2024-11-20 06:12:40|1463.7|1457.8|1463.55|1457.65|1463.7|1457.8|1463.45|1457.55|7
1732083170000|2024-11-20 06:12:50|1463.45|1457.55|1463.45|1457.55|1463.45|1457.55|1463.45|1457.55|1
1732083190000|2024-11-20 06:13:10|1463.6|1457.7|1462.55|1456.65|1463.6|1457.7|1462.55|1456.65|5
1732083200000|2024-11-20 06:13:20|1462.45|1456.55|1461.65|1455.75|1462.45|1456.55|1461.65|1455.75|11
1732083210000|2024-11-20 06:13:30|1461.7|1455.8|1462.45|1456.55|1462.45|1456.55|1461.65|1455.75|6
1732083220000|2024-11-20 06:13:40|1462.55|1456.65|1462.45|1456.55|1462.55|1456.65|1462.45|1456.55|2
1732083240000|2024-11-20 06:14:00|1462.55|1456.65|1462.45|1456.55|1462.6|1456.7|1462.45|1456.55|3
1732083260000|2024-11-20 06:14:20|1462.55|1456.65|1462.45|1456.55|1462.55|1456.65|1462.45|1456.55|2
1732083280000|2024-11-20 06:14:40|1461.7|1455.8|1461.45|1455.55|1462.45|1456.55|1461.45|1455.55|7
1732083290000|2024-11-20 06:14:50|1460.75|1454.85|1461.45|1455.55|1461.45|1455.55|1460.75|1454.85|3
1732083300000|2024-11-20 06:15:00|1461.6|1455.7|1461.6|1455.7|1461.65|1455.75|1461.55|1455.65|6
1732083310000|2024-11-20 06:15:10|1461.45|1455.55|1461.55|1455.65|1461.55|1455.65|1461.45|1455.55|2
1732083320000|2024-11-20 06:15:20|1461.6|1455.7|1461.45|1455.55|1461.6|1455.7|1461.45|1455.55|2
1732083330000|2024-11-20 06:15:30|1461.55|1455.65|1461.6|1455.7|1461.65|1455.75|1461.55|1455.65|5
1732083340000|2024-11-20 06:15:40|1461.55|1455.65|1461.45|1455.55|1461.65|1455.75|1461.45|1455.55|7
1732083360000|2024-11-20 06:16:00|1461.55|1455.65|1461.55|1455.65|1461.55|1455.65|1461.55|1455.65|1
1732083370000|2024-11-20 06:16:10|1461.6|1455.7|1462.55|1456.65|1462.55|1456.65|1461.6|1455.7|9
1732083380000|2024-11-20 06:16:20|1462.45|1456.55|1462.65|1456.75|1462.65|1456.75|1462.45|1456.55|3
1732083390000|2024-11-20 06:16:30|1462.6|1456.7|1462.45|1456.55|1462.85|1456.95|1462.45|1456.55|13
1732083400000|2024-11-20 06:16:40|1461.95|1456.05|1460.75|1454.85|1461.95|1456.05|1460.75|1454.85|4
1732083410000|2024-11-20 06:16:50|1460.55|1454.65|1460.55|1454.65|1460.55|1454.65|1460.55|1454.65|1
1732083440000|2024-11-20 06:17:20|1460.45|1454.55|1459.7|1453.8|1460.55|1454.65|1459.65|1453.75|8
1732083450000|2024-11-20 06:17:30|1459.55|1453.65|1458.45|1452.55|1459.55|1453.65|1458.45|1452.55|3
1732083460000|2024-11-20 06:17:40|1458.4|1452.5|1458.36|1452.46|1458.4|1452.5|1458.2|1452.3|4
1732083470000|2024-11-20 06:17:50|1458.35|1452.45|1458.39|1452.49|1458.4|1452.5|1458.35|1452.45|8
1732083480000|2024-11-20 06:18:00|1458.32|1452.42|1458.36|1452.46|1458.38|1452.48|1458.32|1452.42|6
1732083490000|2024-11-20 06:18:10|1458.37|1452.47|1458.37|1452.47|1458.38|1452.48|1458.05|1452.15|5
1732083500000|2024-11-20 06:18:20|1458.38|1452.48|1458.44|1452.54|1458.47|1452.57|1458.36|1452.46|13
1732083510000|2024-11-20 06:18:30|1458.41|1452.51|1458.32|1452.42|1458.41|1452.51|1458.32|1452.42|9
1732083520000|2024-11-20 06:18:40|1458.34|1452.44|1458.39|1452.49|1458.51|1452.61|1458.32|1452.42|14
1732083530000|2024-11-20 06:18:50|1458.42|1452.52|1458.45|1452.55|1458.47|1452.57|1458.39|1452.49|16
1732083540000|2024-11-20 06:19:00|1458.47|1452.57|1458.35|1452.45|1458.47|1452.57|1458.34|1452.44|8
1732083550000|2024-11-20 06:19:10|1458.39|1452.49|1457.46|1451.56|1458.39|1452.49|1457.35|1451.45|21
1732083560000|2024-11-20 06:19:20|1457.4|1451.5|1456.48|1450.58|1457.45|1451.55|1456.43|1450.53|26
1732083570000|2024-11-20 06:19:30|1456.46|1450.56|1456.75|1450.85|1456.9|1451|1456.46|1450.56|21
1732083580000|2024-11-20 06:19:40|1456.8|1450.9|1457.51|1451.61|1457.51|1451.61|1456.8|1450.9|16
1732083590000|2024-11-20 06:19:50|1457.46|1451.56|1457.4|1451.5|1457.8|1451.9|1457.4|1451.5|20
1732083600000|2024-11-20 06:20:00|1457.45|1451.55|1457.35|1451.45|1457.45|1451.55|1457.15|1451.25|13
1732083610000|2024-11-20 06:20:10|1457.39|1451.49|1457.42|1451.52|1457.51|1451.61|1457.39|1451.49|14
1732083620000|2024-11-20 06:20:20|1457.39|1451.49|1457.31|1451.41|1457.42|1451.52|1457.27|1451.37|7
1732083630000|2024-11-20 06:20:30|1457.45|1451.55|1456.75|1450.85|1457.45|1451.55|1456.75|1450.85|2
1732083640000|2024-11-20 06:20:40|1456.55|1450.65|1456.65|1450.75|1456.65|1450.75|1456.55|1450.65|4
1732083650000|2024-11-20 06:20:50|1456.6|1450.7|1456.55|1450.65|1456.8|1450.9|1456.55|1450.65|9
1732083660000|2024-11-20 06:21:00|1456.6|1450.7|1456.6|1450.7|1456.8|1450.9|1456.55|1450.65|11
1732083670000|2024-11-20 06:21:10|1456.55|1450.65|1457.55|1451.65|1458.45|1452.55|1456.55|1450.65|15
1732083680000|2024-11-20 06:21:20|1457.6|1451.7|1458.45|1452.55|1458.45|1452.55|1457.6|1451.7|6
1732083690000|2024-11-20 06:21:30|1458.55|1452.65|1458.45|1452.55|1458.55|1452.65|1458.45|1452.55|2
1732083700000|2024-11-20 06:21:40|1458.55|1452.65|1458.45|1452.55|1458.55|1452.65|1458.45|1452.55|2
1732083710000|2024-11-20 06:21:50|1458.55|1452.65|1458.65|1452.75|1458.65|1452.75|1458.45|1452.55|3
1732083720000|2024-11-20 06:22:00|1458.55|1452.65|1458.6|1452.7|1458.7|1452.8|1458.55|1452.65|17
1732083730000|2024-11-20 06:22:10|1458.55|1452.65|1458.55|1452.65|1458.55|1452.65|1458.55|1452.65|1
1732083740000|2024-11-20 06:22:20|1458.65|1452.75|1458.6|1452.7|1458.7|1452.8|1458.55|1452.65|5
1732083750000|2024-11-20 06:22:30|1458.65|1452.75|1459.45|1453.55|1459.45|1453.55|1458.65|1452.75|3
1732083760000|2024-11-20 06:22:40|1459.55|1453.65|1459.65|1453.75|1459.65|1453.75|1459.55|1453.65|6
1732083770000|2024-11-20 06:22:50|1459.6|1453.7|1459.65|1453.75|1459.7|1453.8|1459.55|1453.65|9
1732083780000|2024-11-20 06:23:00|1459.7|1453.8|1458.45|1452.55|1459.7|1453.8|1458.45|1452.55|7
1732083790000|2024-11-20 06:23:10|1457.65|1451.75|1458.45|1452.55|1458.45|1452.55|1457.55|1451.65|8
1732083800000|2024-11-20 06:23:20|1457.95|1452.05|1457.95|1452.05|1457.95|1452.05|1457.95|1452.05|1
1732083810000|2024-11-20 06:23:30|1457.45|1451.55|1458.55|1452.65|1458.55|1452.65|1457.45|1451.55|8
1732083820000|2024-11-20 06:23:40|1458.65|1452.75|1458.55|1452.65|1458.65|1452.75|1458.55|1452.65|2
1732083830000|2024-11-20 06:23:50|1458.65|1452.75|1458.55|1452.65|1458.65|1452.75|1458.55|1452.65|2
1732083840000|2024-11-20 06:24:00|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1
1732083860000|2024-11-20 06:24:20|1458.55|1452.65|1459.45|1453.55|1459.45|1453.55|1458.55|1452.65|12
1732083870000|2024-11-20 06:24:30|1459.55|1453.65|1459.55|1453.65|1459.55|1453.65|1459.55|1453.65|1
1732083880000|2024-11-20 06:24:40|1459.6|1453.7|1460.45|1454.55|1460.45|1454.55|1459.6|1453.7|3
1732083900000|2024-11-20 06:25:00|1459.7|1453.8|1458.95|1453.05|1459.7|1453.8|1458.95|1453.05|4
1732083910000|2024-11-20 06:25:10|1458.45|1452.55|1458.45|1452.55|1458.55|1452.65|1458.45|1452.55|3
1732083920000|2024-11-20 06:25:20|1458.55|1452.65|1458.45|1452.55|1458.55|1452.65|1458.45|1452.55|2
1732083930000|2024-11-20 06:25:30|1458.55|1452.65|1458.65|1452.75|1458.65|1452.75|1458.55|1452.65|3
1732083940000|2024-11-20 06:25:40|1458.85|1452.95|1459.4|1453.5|1459.45|1453.55|1458.55|1452.65|11
1732083950000|2024-11-20 06:25:50|1459.55|1453.65|1459.55|1453.65|1459.7|1453.8|1459.55|1453.65|6
1732083960000|2024-11-20 06:26:00|1459.6|1453.7|1459.45|1453.55|1459.7|1453.8|1459.45|1453.55|11
1732083970000|2024-11-20 06:26:10|1459.6|1453.7|1459.55|1453.65|1459.6|1453.7|1459.55|1453.65|2
1732083980000|2024-11-20 06:26:20|1459.45|1453.55|1459.39|1453.49|1459.45|1453.55|1459.37|1453.47|11
1732083990000|2024-11-20 06:26:30|1459.15|1453.25|1458.44|1452.54|1459.45|1453.55|1458.44|1452.54|16
1732084000000|2024-11-20 06:26:40|1458.43|1452.53|1459.38|1453.48|1459.39|1453.49|1458.43|1452.53|18
1732084010000|2024-11-20 06:26:50|1459.41|1453.51|1459.68|1453.78|1460.45|1454.55|1459.2|1453.3|22
1732084020000|2024-11-20 06:27:00|1459.65|1453.75|1460.41|1454.51|1460.5|1454.6|1459.55|1453.65|14
1732084030000|2024-11-20 06:27:10|1460.39|1454.49|1460.4|1454.5|1460.51|1454.61|1460.2|1454.3|19
1732084040000|2024-11-20 06:27:20|1460.36|1454.46|1459.75|1453.85|1460.4|1454.5|1459.65|1453.75|19
1732084050000|2024-11-20 06:27:30|1459.85|1453.95|1459.63|1453.73|1460.35|1454.45|1459.58|1453.68|25
1732084060000|2024-11-20 06:27:40|1459.59|1453.69|1460.39|1454.49|1460.42|1454.52|1459.53|1453.63|21
1732084070000|2024-11-20 06:27:50|1460.37|1454.47|1459.64|1453.74|1460.39|1454.49|1459.58|1453.68|18
1732084080000|2024-11-20 06:28:00|1459.65|1453.75|1459.7|1453.8|1459.85|1453.95|1459.53|1453.63|17
1732084090000|2024-11-20 06:28:10|1459.67|1453.77|1459.47|1453.57|1459.78|1453.88|1459.44|1453.54|17
1732084100000|2024-11-20 06:28:20|1459.48|1453.58|1458.47|1452.57|1459.55|1453.65|1458.47|1452.57|19
1732084110000|2024-11-20 06:28:30|1458.52|1452.62|1457.95|1452.05|1458.55|1452.65|1457.9|1452|11
1732084120000|2024-11-20 06:28:40|1458|1452.1|1458.68|1452.78|1458.7|1452.8|1458|1452.1|29
1732084130000|2024-11-20 06:28:50|1458.59|1452.69|1458.58|1452.68|1458.68|1452.78|1458.42|1452.52|16
1732084140000|2024-11-20 06:29:00|1458.65|1452.75|1459.37|1453.47|1459.48|1453.58|1458.65|1452.75|22
1732084150000|2024-11-20 06:29:10|1459.41|1453.51|1459.41|1453.51|1459.5|1453.6|1459.37|1453.47|11
1732084160000|2024-11-20 06:29:20|1459.4|1453.5|1458.63|1452.73|1459.45|1453.55|1458.63|1452.73|18
1732084170000|2024-11-20 06:29:30|1458.68|1452.78|1459.43|1453.53|1459.45|1453.55|1458.63|1452.73|22
1732084180000|2024-11-20 06:29:40|1459.45|1453.55|1459.39|1453.49|1459.52|1453.62|1459.39|1453.49|12
1732084190000|2024-11-20 06:29:50|1459.42|1453.52|1459.47|1453.57|1459.74|1453.84|1459.39|1453.49|22
1732084200000|2024-11-20 06:30:00|1459.61|1453.71|1459.51|1453.61|1459.61|1453.71|1458.95|1453.05|25
1732084210000|2024-11-20 06:30:10|1459.55|1453.65|1461.36|1455.46|1461.4|1455.5|1459.55|1453.65|29
1732084220000|2024-11-20 06:30:20|1461.37|1455.47|1461.5|1455.6|1461.55|1455.65|1460.96|1455.06|23
1732084230000|2024-11-20 06:30:30|1461.55|1455.65|1461.56|1455.66|1461.63|1455.73|1461.47|1455.57|11
1732084240000|2024-11-20 06:30:40|1461.52|1455.62|1460.95|1455.05|1461.55|1455.65|1460.9|1455|25
1732084250000|2024-11-20 06:30:50|1460.8|1454.9|1460.68|1454.78|1461.05|1455.15|1460.66|1454.76|25
1732084260000|2024-11-20 06:31:00|1460.74|1454.84|1460.44|1454.54|1461.05|1455.15|1460.43|1454.53|28
1732084270000|2024-11-20 06:31:10|1460.47|1454.57|1460.45|1454.55|1460.75|1454.85|1460.45|1454.55|19
1732084280000|2024-11-20 06:31:20|1460.46|1454.56|1459.46|1453.56|1460.48|1454.58|1459.43|1453.53|25
1732084290000|2024-11-20 06:31:30|1459.48|1453.58|1459.52|1453.62|1459.62|1453.72|1459.48|1453.58|12
1732084300000|2024-11-20 06:31:40|1459.5|1453.6|1459.55|1453.65|1459.9|1454|1459.5|1453.6|23
1732084310000|2024-11-20 06:31:50|1459.6|1453.7|1458.45|1452.55|1459.6|1453.7|1457.7|1451.8|30
1732084320000|2024-11-20 06:32:00|1458.1|1452.2|1459.41|1453.51|1459.45|1453.55|1458.1|1452.2|27
1732084330000|2024-11-20 06:32:10|1459.45|1453.55|1459.44|1453.54|1459.58|1453.68|1458.94|1453.04|24
1732084340000|2024-11-20 06:32:20|1459.56|1453.66|1460.4|1454.5|1460.4|1454.5|1459.45|1453.55|21
1732084350000|2024-11-20 06:32:30|1460.45|1454.55|1460.68|1454.78|1460.75|1454.85|1460.3|1454.4|15
1732084360000|2024-11-20 06:32:40|1460.53|1454.63|1460.47|1454.57|1460.75|1454.85|1460.46|1454.56|11
1732084370000|2024-11-20 06:32:50|1460.48|1454.58|1459.65|1453.75|1460.54|1454.64|1459.64|1453.74|29
1732084380000|2024-11-20 06:33:00|1459.58|1453.68|1459.5|1453.6|1459.58|1453.68|1458.75|1452.85|22
1732084390000|2024-11-20 06:33:10|1459.47|1453.57|1459.46|1453.56|1459.6|1453.7|1459.41|1453.51|20
1732084400000|2024-11-20 06:33:20|1459.45|1453.55|1458.7|1452.8|1459.5|1453.6|1458.6|1452.7|18
1732084410000|2024-11-20 06:33:30|1458.75|1452.85|1458.65|1452.75|1458.85|1452.95|1458.55|1452.65|22
1732084420000|2024-11-20 06:33:40|1458.88|1452.98|1459.55|1453.65|1459.63|1453.73|1458.88|1452.98|16
1732084430000|2024-11-20 06:33:50|1459.44|1453.54|1458.55|1452.65|1459.47|1453.57|1458.55|1452.65|25
1732084440000|2024-11-20 06:34:00|1458.65|1452.75|1458.4|1452.5|1458.7|1452.8|1458.39|1452.49|16
1732084450000|2024-11-20 06:34:10|1458.25|1452.35|1457.75|1451.85|1458.48|1452.58|1457.6|1451.7|28
1732084460000|2024-11-20 06:34:20|1457.8|1451.9|1457.83|1451.93|1458.45|1452.55|1457.73|1451.83|16
1732084470000|2024-11-20 06:34:30|1457.9|1452|1457.8|1451.9|1457.95|1452.05|1457.66|1451.76|22
1732084480000|2024-11-20 06:34:40|1457.77|1451.87|1457.72|1451.82|1458|1452.1|1457.63|1451.73|25
1732084490000|2024-11-20 06:34:50|1457.78|1451.88|1456.53|1450.63|1457.78|1451.88|1456.43|1450.53|25
1732084500000|2024-11-20 06:35:00|1456.49|1450.59|1456.62|1450.72|1456.62|1450.72|1456.38|1450.48|17
1732084510000|2024-11-20 06:35:10|1456.55|1450.65|1456.83|1450.93|1457.56|1451.66|1456.55|1450.65|20
1732084520000|2024-11-20 06:35:20|1456.65|1450.75|1456.54|1450.64|1456.65|1450.75|1456.35|1450.45|27
1732084530000|2024-11-20 06:35:30|1456.5|1450.6|1455.95|1450.05|1456.5|1450.6|1455.9|1450|18
1732084540000|2024-11-20 06:35:40|1456|1450.1|1455.85|1449.95|1456.05|1450.15|1455.83|1449.93|16
1732084550000|2024-11-20 06:35:50|1455.83|1449.93|1455.54|1449.64|1455.83|1449.93|1455.25|1449.35|21
1732084560000|2024-11-20 06:36:00|1455.58|1449.68|1457.4|1451.5|1457.4|1451.5|1455.56|1449.66|25
1732084570000|2024-11-20 06:36:10|1457.38|1451.48|1457.54|1451.64|1458.85|1452.95|1457.38|1451.48|27
1732084580000|2024-11-20 06:36:20|1457.73|1451.83|1457.56|1451.66|1457.85|1451.95|1457.2|1451.3|30
1732084590000|2024-11-20 06:36:30|1457.7|1451.8|1457.79|1451.89|1458.52|1452.62|1457.58|1451.68|32
1732084600000|2024-11-20 06:36:40|1457.76|1451.86|1457.67|1451.77|1457.81|1451.91|1457.62|1451.72|12
1732084610000|2024-11-20 06:36:50|1457.68|1451.78|1457.7|1451.8|1457.81|1451.91|1457.42|1451.52|25
1732084620000|2024-11-20 06:37:00|1457.65|1451.75|1459.34|1453.44|1459.34|1453.44|1457.65|1451.75|21
1732084630000|2024-11-20 06:37:10|1459.36|1453.46|1460.1|1454.2|1460.46|1454.56|1459.36|1453.46|18
1732084640000|2024-11-20 06:37:20|1459.99|1454.09|1459.78|1453.88|1459.99|1454.09|1459.57|1453.67|18
1732084650000|2024-11-20 06:37:30|1459.72|1453.82|1459.54|1453.64|1459.74|1453.84|1459.45|1453.55|20
1732084660000|2024-11-20 06:37:40|1459.59|1453.69|1459.5|1453.6|1459.8|1453.9|1459.43|1453.53|17
1732084670000|2024-11-20 06:37:50|1459.45|1453.55|1458.75|1452.85|1459.58|1453.68|1458.73|1452.83|29
1732084680000|2024-11-20 06:38:00|1458.79|1452.89|1458.42|1452.52|1458.85|1452.95|1458.41|1452.51|33
1732084690000|2024-11-20 06:38:10|1458.44|1452.54|1457.77|1451.87|1458.45|1452.55|1457.73|1451.83|24
1732084700000|2024-11-20 06:38:20|1457.68|1451.78|1456.73|1450.83|1457.7|1451.8|1456.72|1450.82|23
1732084710000|2024-11-20 06:38:30|1456.76|1450.86|1456.64|1450.74|1456.76|1450.86|1456.45|1450.55|24
1732084720000|2024-11-20 06:38:40|1456.69|1450.79|1457.51|1451.61|1457.55|1451.65|1456.58|1450.68|27
1732084730000|2024-11-20 06:38:50|1457.54|1451.64|1457.45|1451.55|1457.72|1451.82|1457.3|1451.4|25
1732084740000|2024-11-20 06:39:00|1457.39|1451.49|1456.51|1450.61|1457.51|1451.61|1456.45|1450.55|25
1732084750000|2024-11-20 06:39:10|1456.48|1450.58|1455.3|1449.4|1456.48|1450.58|1455.3|1449.4|24
1732084760000|2024-11-20 06:39:20|1455.32|1449.42|1455.46|1449.56|1455.75|1449.85|1455|1449.1|28
1732084770000|2024-11-20 06:39:30|1455.4|1449.5|1454.75|1448.85|1455.48|1449.58|1454.6|1448.7|23
1732084780000|2024-11-20 06:39:40|1454.85|1448.95|1455.73|1449.83|1455.9|1450|1454.79|1448.89|28
1732084790000|2024-11-20 06:39:50|1455.78|1449.88|1456.7|1450.8|1456.75|1450.85|1455.78|1449.88|16
1732084800000|2024-11-20 06:40:00|1456.5|1450.6|1456.58|1450.68|1456.58|1450.68|1456.3|1450.4|21
1732084810000|2024-11-20 06:40:10|1456.48|1450.58|1456.65|1450.75|1456.7|1450.8|1456.35|1450.45|16
1732084820000|2024-11-20 06:40:20|1456.7|1450.8|1456.68|1450.78|1457.4|1451.5|1456.67|1450.77|23
1732084830000|2024-11-20 06:40:30|1456.69|1450.79|1456.75|1450.85|1456.76|1450.86|1456.6|1450.7|24
1732084840000|2024-11-20 06:40:40|1456.76|1450.86|1456.4|1450.5|1456.79|1450.89|1456.35|1450.45|19
1732084850000|2024-11-20 06:40:50|1456.35|1450.45|1455.52|1449.62|1456.35|1450.45|1455.46|1449.56|26
1732084860000|2024-11-20 06:41:00|1455.46|1449.56|1454.95|1449.05|1455.57|1449.67|1454.95|1449.05|20
1732084870000|2024-11-20 06:41:10|1454.88|1448.98|1454.66|1448.76|1455|1449.1|1454.66|1448.76|17
1732084880000|2024-11-20 06:41:20|1454.64|1448.74|1454.73|1448.83|1454.78|1448.88|1454.58|1448.68|19
1732084890000|2024-11-20 06:41:30|1454.75|1448.85|1454.5|1448.6|1454.75|1448.85|1454.39|1448.49|11
1732084900000|2024-11-20 06:41:40|1454.47|1448.57|1454.52|1448.62|1454.57|1448.67|1454.35|1448.45|10
1732084910000|2024-11-20 06:41:50|1454.57|1448.67|1454.74|1448.84|1454.79|1448.89|1454.57|1448.67|16
1732084920000|2024-11-20 06:42:00|1454.73|1448.83|1454.53|1448.63|1454.86|1448.96|1454.48|1448.58|17
1732084930000|2024-11-20 06:42:10|1454.5|1448.6|1454.59|1448.69|1454.68|1448.78|1454.5|1448.6|14
1732084940000|2024-11-20 06:42:20|1454.58|1448.68|1454.59|1448.69|1454.9|1449|1454.53|1448.63|18
1732084950000|2024-11-20 06:42:30|1454.58|1448.68|1454.43|1448.53|1454.58|1448.68|1454.15|1448.25|16
1732084960000|2024-11-20 06:42:40|1454.44|1448.54|1453.43|1447.53|1454.44|1448.54|1453.4|1447.5|22
1732084970000|2024-11-20 06:42:50|1453.55|1447.65|1453.53|1447.63|1453.8|1447.9|1453.4|1447.5|23
1732084980000|2024-11-20 06:43:00|1453.48|1447.58|1453.46|1447.56|1453.55|1447.65|1453.43|1447.53|13
1732084990000|2024-11-20 06:43:10|1453.45|1447.55|1451.9|1446|1453.45|1447.55|1451.85|1445.95|28
1732085000000|2024-11-20 06:43:20|1452|1446.1|1451.8|1445.9|1452.45|1446.55|1451.8|1445.9|9
1732085010000|2024-11-20 06:43:30|1451.68|1445.78|1451.26|1445.36|1451.7|1445.8|1450.95|1445.05|21
1732085020000|2024-11-20 06:43:40|1451.28|1445.38|1451.39|1445.49|1451.54|1445.64|1450.67|1444.77|25
1732085030000|2024-11-20 06:43:50|1451.41|1445.51|1452.39|1446.49|1452.39|1446.49|1451.41|1445.51|20
1732085040000|2024-11-20 06:44:00|1452.29|1446.39|1452.58|1446.68|1452.58|1446.68|1451.76|1445.86|21
1732085050000|2024-11-20 06:44:10|1452.55|1446.65|1452.06|1446.16|1452.55|1446.65|1452.06|1446.16|28
1732085060000|2024-11-20 06:44:20|1452.09|1446.19|1452.54|1446.64|1452.64|1446.74|1452.09|1446.19|15
1732085070000|2024-11-20 06:44:30|1452.59|1446.69|1452.9|1447|1452.9|1447|1452.54|1446.64|26
1732085080000|2024-11-20 06:44:40|1452.8|1446.9|1452.42|1446.52|1452.85|1446.95|1452.2|1446.3|17
1732085090000|2024-11-20 06:44:50|1452.4|1446.5|1452.48|1446.58|1452.75|1446.85|1452.4|1446.5|23
1732085100000|2024-11-20 06:45:00|1452.53|1446.63|1452.43|1446.53|1452.53|1446.63|1452.3|1446.4|14
1732085110000|2024-11-20 06:45:10|1452.4|1446.5|1451.44|1445.54|1452.44|1446.54|1451.44|1445.54|21
1732085120000|2024-11-20 06:45:20|1451.45|1445.55|1451.41|1445.51|1451.55|1445.65|1451.23|1445.33|22
1732085130000|2024-11-20 06:45:30|1451.2|1445.3|1451.41|1445.51|1451.8|1445.9|1451.2|1445.3|20
1732085140000|2024-11-20 06:45:40|1451.38|1445.48|1451.13|1445.23|1451.39|1445.49|1450.8|1444.9|26
1732085150000|2024-11-20 06:45:50|1451.45|1445.55|1452.59|1446.69|1452.85|1446.95|1451.45|1445.55|29
1732085160000|2024-11-20 06:46:00|1452.64|1446.74|1453.62|1447.72|1453.62|1447.72|1452.64|1446.74|25
1732085170000|2024-11-20 06:46:10|1453.48|1447.58|1454.38|1448.48|1454.51|1448.61|1453.48|1447.58|33
1732085180000|2024-11-20 06:46:20|1454.39|1448.49|1454.64|1448.74|1454.64|1448.74|1454|1448.1|29
1732085190000|2024-11-20 06:46:30|1454.63|1448.73|1454.58|1448.68|1454.64|1448.74|1454.48|1448.58|11
1732085200000|2024-11-20 06:46:40|1454.53|1448.63|1454.34|1448.44|1454.58|1448.68|1454.15|1448.25|15
1732085210000|2024-11-20 06:46:50|1454.3|1448.4|1454.52|1448.62|1454.52|1448.62|1454.3|1448.4|5
1732085220000|2024-11-20 06:47:00|1454.57|1448.67|1454.6|1448.7|1454.63|1448.73|1454.57|1448.67|3
1732085230000|2024-11-20 06:47:10|1454.58|1448.68|1454.45|1448.55|1454.58|1448.68|1454.39|1448.49|21
1732085240000|2024-11-20 06:47:20|1454.47|1448.57|1454.78|1448.88|1454.83|1448.93|1454.47|1448.57|9
1732085250000|2024-11-20 06:47:30|1454.79|1448.89|1454.34|1448.44|1454.79|1448.89|1454.2|1448.3|23
1732085260000|2024-11-20 06:47:40|1454.43|1448.53|1454.4|1448.5|1454.75|1448.85|1454.15|1448.25|16
1732085270000|2024-11-20 06:47:50|1454.41|1448.51|1454.41|1448.51|1454.41|1448.51|1454.37|1448.47|11
1732085280000|2024-11-20 06:48:00|1454.4|1448.5|1454.39|1448.49|1454.46|1448.56|1454.3|1448.4|13
1732085290000|2024-11-20 06:48:10|1454.4|1448.5|1454.84|1448.94|1454.84|1448.94|1454.3|1448.4|15
1732085300000|2024-11-20 06:48:20|1455|1449.1|1455.39|1449.49|1455.4|1449.5|1455|1449.1|11
1732085310000|2024-11-20 06:48:30|1455.3|1449.4|1454.58|1448.68|1455.43|1449.53|1454.45|1448.55|24
1732085320000|2024-11-20 06:48:40|1454.53|1448.63|1454.55|1448.65|1454.6|1448.7|1454.5|1448.6|10
1732085330000|2024-11-20 06:48:50|1454.45|1448.55|1453.65|1447.75|1454.45|1448.55|1453.65|1447.75|2
1732085340000|2024-11-20 06:49:00|1453.7|1447.8|1453.7|1447.8|1453.85|1447.95|1453.55|1447.65|11
1732085350000|2024-11-20 06:49:10|1453.6|1447.7|1453.9|1448|1453.9|1448|1453.6|1447.7|14
1732085360000|2024-11-20 06:49:20|1454.05|1448.15|1454.45|1448.55|1454.55|1448.65|1454.05|1448.15|5
1732085370000|2024-11-20 06:49:30|1454.55|1448.65|1454.75|1448.85|1454.8|1448.9|1454.55|1448.65|9
1732085380000|2024-11-20 06:49:40|1454.7|1448.8|1454.7|1448.8|1454.8|1448.9|1454.7|1448.8|7
1732085390000|2024-11-20 06:49:50|1454.6|1448.7|1454.7|1448.8|1454.75|1448.85|1454.6|1448.7|6
1732085400000|2024-11-20 06:50:00|1454.75|1448.85|1454.55|1448.65|1454.9|1449|1454.55|1448.65|10
1732085410000|2024-11-20 06:50:10|1454.65|1448.75|1454.35|1448.45|1454.65|1448.75|1454.35|1448.45|3
1732085420000|2024-11-20 06:50:20|1453.8|1447.9|1453.8|1447.9|1453.85|1447.95|1453.55|1447.65|11
1732085430000|2024-11-20 06:50:30|1453.9|1448|1454.7|1448.8|1454.7|1448.8|1453.75|1447.85|12
1732085440000|2024-11-20 06:50:40|1454.55|1448.65|1454.9|1449|1454.9|1449|1454.55|1448.65|15
1732085450000|2024-11-20 06:50:50|1455.05|1449.15|1455.45|1449.55|1455.45|1449.55|1454.7|1448.8|11
1732085460000|2024-11-20 06:51:00|1455.6|1449.7|1455.75|1449.85|1455.75|1449.85|1455.55|1449.65|6
1732085470000|2024-11-20 06:51:10|1455.55|1449.65|1455.7|1449.8|1456.4|1450.5|1455.55|1449.65|9
1732085480000|2024-11-20 06:51:20|1455.75|1449.85|1456.4|1450.5|1456.4|1450.5|1455.75|1449.85|10
1732085490000|2024-11-20 06:51:30|1456.3|1450.4|1455.65|1449.75|1456.35|1450.45|1455.65|1449.75|3
1732085500000|2024-11-20 06:51:40|1455.7|1449.8|1456.35|1450.45|1456.35|1450.45|1455.65|1449.75|8
1732085510000|2024-11-20 06:51:50|1456.4|1450.5|1455.6|1449.7|1456.4|1450.5|1455.6|1449.7|5
1732085520000|2024-11-20 06:52:00|1455.55|1449.65|1455.55|1449.65|1455.6|1449.7|1455.55|1449.65|3
1732085530000|2024-11-20 06:52:10|1455.45|1449.55|1454.85|1448.95|1455.45|1449.55|1454.65|1448.75|13
1732085540000|2024-11-20 06:52:20|1455.35|1449.45|1455.6|1449.7|1455.65|1449.75|1455.35|1449.45|9
1732085550000|2024-11-20 06:52:30|1455.55|1449.65|1455.7|1449.8|1455.7|1449.8|1455.55|1449.65|6
1732085560000|2024-11-20 06:52:40|1455.75|1449.85|1455.6|1449.7|1455.75|1449.85|1455.55|1449.65|5
1732085570000|2024-11-20 06:52:50|1455.55|1449.65|1455.6|1449.7|1455.6|1449.7|1455.55|1449.65|2
1732085580000|2024-11-20 06:53:00|1455.55|1449.65|1455.7|1449.8|1455.7|1449.8|1455.55|1449.65|7
1732085590000|2024-11-20 06:53:10|1455.6|1449.7|1455.65|1449.75|1455.8|1449.9|1455.6|1449.7|11
1732085600000|2024-11-20 06:53:20|1455.55|1449.65|1455.65|1449.75|1455.7|1449.8|1455.55|1449.65|6
1732085610000|2024-11-20 06:53:30|1455.6|1449.7|1455.6|1449.7|1455.75|1449.85|1455.55|1449.65|8
1732085620000|2024-11-20 06:53:40|1455.45|1449.55|1455.45|1449.55|1455.45|1449.55|1455.45|1449.55|1
1732085640000|2024-11-20 06:54:00|1455.55|1449.65|1455.75|1449.85|1455.75|1449.85|1455.55|1449.65|11
1732085650000|2024-11-20 06:54:10|1455.8|1449.9|1455.55|1449.65|1456.55|1450.65|1455.55|1449.65|15
1732085670000|2024-11-20 06:54:30|1455.6|1449.7|1455.55|1449.65|1455.7|1449.8|1455.55|1449.65|14
1732085680000|2024-11-20 06:54:40|1455.65|1449.75|1455.55|1449.65|1455.65|1449.75|1455.55|1449.65|10
1732085690000|2024-11-20 06:54:50|1455.45|1449.55|1455.55|1449.65|1455.6|1449.7|1455.45|1449.55|4
1732085710000|2024-11-20 06:55:10|1455.65|1449.75|1455.65|1449.75|1455.85|1449.95|1455.6|1449.7|19
1732085720000|2024-11-20 06:55:20|1455.6|1449.7|1455.6|1449.7|1455.7|1449.8|1455.6|1449.7|7
1732085730000|2024-11-20 06:55:30|1455.65|1449.75|1455.55|1449.65|1455.7|1449.8|1454.75|1448.85|13
1732085740000|2024-11-20 06:55:40|1455.6|1449.7|1455.8|1449.9|1455.9|1450|1455.55|1449.65|19
1732085750000|2024-11-20 06:55:50|1455.65|1449.75|1455.55|1449.65|1455.75|1449.85|1455.55|1449.65|6
1732085760000|2024-11-20 06:56:00|1455.25|1449.35|1455.4|1449.5|1455.4|1449.5|1455.25|1449.35|6
1732085770000|2024-11-20 06:56:10|1455.55|1449.65|1455.55|1449.65|1455.55|1449.65|1455.55|1449.65|1
1732085780000|2024-11-20 06:56:20|1455.6|1449.7|1455.55|1449.65|1455.65|1449.75|1455.55|1449.65|5
1732085800000|2024-11-20 06:56:40|1455.4|1449.5|1454.36|1448.46|1455.4|1449.5|1454.3|1448.4|17
1732085810000|2024-11-20 06:56:50|1454.31|1448.41|1453.55|1447.65|1454.31|1448.41|1453.42|1447.52|18
1732085820000|2024-11-20 06:57:00|1453.58|1447.68|1453.7|1447.8|1453.98|1448.08|1453.4|1447.5|24
1732085830000|2024-11-20 06:57:10|1453.65|1447.75|1454.39|1448.49|1454.47|1448.57|1453.65|1447.75|17
1732085840000|2024-11-20 06:57:20|1454.34|1448.44|1453.62|1447.72|1454.38|1448.48|1453.62|1447.72|17
1732085850000|2024-11-20 06:57:30|1453.5|1447.6|1454|1448.1|1454|1448.1|1453.5|1447.6|15
1732085860000|2024-11-20 06:57:40|1453.85|1447.95|1453.75|1447.85|1453.9|1448|1453.7|1447.8|18
1732085870000|2024-11-20 06:57:50|1453.6|1447.7|1453.45|1447.55|1453.65|1447.75|1453.43|1447.53|15
1732085880000|2024-11-20 06:58:00|1453.37|1447.47|1453.35|1447.45|1453.45|1447.55|1453.1|1447.2|9
1732085890000|2024-11-20 06:58:10|1453.32|1447.42|1452.52|1446.62|1453.32|1447.42|1452.47|1446.57|16
1732085900000|2024-11-20 06:58:20|1452.55|1446.65|1452.55|1446.65|1453.08|1447.18|1452.48|1446.58|23
1732085910000|2024-11-20 06:58:30|1452.6|1446.7|1452|1446.1|1452.6|1446.7|1451.75|1445.85|17
1732085920000|2024-11-20 06:58:40|1451.9|1446|1451.48|1445.58|1452|1446.1|1451.48|1445.58|18
1732085930000|2024-11-20 06:58:50|1451.47|1445.57|1450.76|1444.86|1451.47|1445.57|1450.73|1444.83|18
1732085940000|2024-11-20 06:59:00|1450.79|1444.89|1450.48|1444.58|1450.84|1444.94|1450.48|1444.58|18
1732085950000|2024-11-20 06:59:10|1450.51|1444.61|1451.35|1445.45|1451.39|1445.49|1450.4|1444.5|17
1732085960000|2024-11-20 06:59:20|1451.41|1445.51|1451.85|1445.95|1452.05|1446.15|1451.29|1445.39|25
1732085970000|2024-11-20 06:59:30|1451.73|1445.83|1451.44|1445.54|1451.83|1445.93|1451.39|1445.49|20
1732085980000|2024-11-20 06:59:40|1451.46|1445.56|1451.63|1445.73|1451.68|1445.78|1451.46|1445.56|10
1732085990000|2024-11-20 06:59:50|1451.49|1445.59|1450.79|1444.89|1451.58|1445.68|1450.79|1444.89|18
1732086000000|2024-11-20 07:00:00|1450.8|1444.9|1450.6|1444.7|1450.85|1444.95|1450.6|1444.7|26
1732086010000|2024-11-20 07:00:10|1450.63|1444.73|1452.05|1446.15|1452.05|1446.15|1450.61|1444.71|17
1732086020000|2024-11-20 07:00:20|1452.03|1446.13|1451.95|1446.05|1452.05|1446.15|1451.65|1445.75|17
1732086030000|2024-11-20 07:00:30|1451.92|1446.02|1451.7|1445.8|1452|1446.1|1451.63|1445.73|17
1732086040000|2024-11-20 07:00:40|1451.75|1445.85|1451.34|1445.44|1451.85|1445.95|1451.2|1445.3|18
1732086050000|2024-11-20 07:00:50|1451.4|1445.5|1451.8|1445.9|1451.8|1445.9|1451.35|1445.45|14
1732086060000|2024-11-20 07:01:00|1451.7|1445.8|1451.54|1445.64|1452.08|1446.18|1451.54|1445.64|28
1732086070000|2024-11-20 07:01:10|1451.58|1445.68|1451.58|1445.68|1451.68|1445.78|1451.4|1445.5|17
1732086080000|2024-11-20 07:01:20|1451.48|1445.58|1451.54|1445.64|1451.56|1445.66|1451.36|1445.46|19
1732086090000|2024-11-20 07:01:30|1451.58|1445.68|1451.64|1445.74|1451.75|1445.85|1451.45|1445.55|18
1732086100000|2024-11-20 07:01:40|1450.21|1444.31|1450.6|1444.7|1450.67|1444.77|1450.1|1444.2|16
1732086110000|2024-11-20 07:01:50|1450.63|1444.73|1450.85|1444.95|1450.95|1445.05|1450.55|1444.65|12
1732086120000|2024-11-20 07:02:00|1450.9|1445|1450.8|1444.9|1450.9|1445|1450.51|1444.61|17
1732086130000|2024-11-20 07:02:10|1450.73|1444.83|1450.37|1444.47|1450.79|1444.89|1450.37|1444.47|21
1732086140000|2024-11-20 07:02:20|1450.39|1444.49|1449.63|1443.73|1450.5|1444.6|1449.55|1443.65|24
1732086150000|2024-11-20 07:02:30|1449.75|1443.85|1450.64|1444.74|1450.8|1444.9|1449.7|1443.8|16
1732086160000|2024-11-20 07:02:40|1450.55|1444.65|1450.6|1444.7|1450.63|1444.73|1450.47|1444.57|15
1732086170000|2024-11-20 07:02:50|1450.62|1444.72|1450.58|1444.68|1450.95|1445.05|1450.51|1444.61|20
1732086180000|2024-11-20 07:03:00|1450.55|1444.65|1450.9|1445|1451|1445.1|1450.55|1444.65|22
1732086190000|2024-11-20 07:03:10|1451|1445.1|1450.29|1444.39|1451.4|1445.5|1450|1444.1|26
1732086200000|2024-11-20 07:03:20|1450.28|1444.38|1449.52|1443.62|1450.4|1444.5|1449.51|1443.61|17
1732086210000|2024-11-20 07:03:30|1449.55|1443.65|1449.4|1443.5|1449.55|1443.65|1449.2|1443.3|10
1732086220000|2024-11-20 07:03:40|1449.36|1443.46|1449.45|1443.55|1449.45|1443.55|1449.25|1443.35|9
1732086230000|2024-11-20 07:03:50|1449.4|1443.5|1449.43|1443.53|1449.6|1443.7|1449.4|1443.5|12
1732086240000|2024-11-20 07:04:00|1449.44|1443.54|1448.75|1442.85|1449.57|1443.67|1448.75|1442.85|11
1732086250000|2024-11-20 07:04:10|1448.79|1442.89|1447.7|1441.8|1448.79|1442.89|1447.45|1441.55|27
1732086260000|2024-11-20 07:04:20|1447.6|1441.7|1448.83|1442.93|1448.85|1442.95|1446.74|1440.84|28
1732086270000|2024-11-20 07:04:30|1448.85|1442.95|1448.48|1442.58|1449.19|1443.29|1448.45|1442.55|24
1732086280000|2024-11-20 07:04:40|1448.5|1442.6|1448.63|1442.73|1448.95|1443.05|1448.5|1442.6|15
1732086290000|2024-11-20 07:04:50|1448.58|1442.68|1447.46|1441.56|1448.59|1442.69|1447.39|1441.49|24
1732086300000|2024-11-20 07:05:00|1447.5|1441.6|1447.55|1441.65|1447.6|1441.7|1447.39|1441.49|27
1732086310000|2024-11-20 07:05:10|1447.88|1441.98|1447.45|1441.55|1448|1442.1|1447.03|1441.13|22
1732086320000|2024-11-20 07:05:20|1447.39|1441.49|1446.52|1440.62|1447.39|1441.49|1446.5|1440.6|20
1732086330000|2024-11-20 07:05:30|1446.56|1440.66|1448.24|1442.34|1448.24|1442.34|1446.5|1440.6|30
1732086340000|2024-11-20 07:05:40|1448.21|1442.31|1448.35|1442.45|1448.51|1442.61|1448.21|1442.31|21
1732086350000|2024-11-20 07:05:50|1448.34|1442.44|1447.6|1441.7|1448.34|1442.44|1447.55|1441.65|8
1732086360000|2024-11-20 07:06:00|1447.65|1441.75|1447.63|1441.73|1447.9|1442|1447.53|1441.63|23
1732086370000|2024-11-20 07:06:10|1447.68|1441.78|1447.39|1441.49|1447.9|1442|1447.39|1441.49|18
1732086380000|2024-11-20 07:06:20|1447.35|1441.45|1445.95|1440.05|1447.35|1441.45|1445.95|1440.05|16
1732086390000|2024-11-20 07:06:30|1446|1440.1|1446.35|1440.45|1446.48|1440.58|1445.85|1439.95|33
1732086400000|2024-11-20 07:06:40|1446.44|1440.54|1447.39|1441.49|1447.63|1441.73|1446.38|1440.48|29
1732086410000|2024-11-20 07:06:50|1447.34|1441.44|1447.37|1441.47|1447.39|1441.49|1447.34|1441.44|8
1732086420000|2024-11-20 07:07:00|1447.39|1441.49|1446.53|1440.63|1447.39|1441.49|1446.4|1440.5|17
1732086430000|2024-11-20 07:07:10|1446.55|1440.65|1447.36|1441.46|1447.75|1441.85|1446.5|1440.6|30
1732086440000|2024-11-20 07:07:20|1447.35|1441.45|1447.3|1441.4|1447.6|1441.7|1447.3|1441.4|16
1732086450000|2024-11-20 07:07:30|1447.33|1441.43|1447.64|1441.74|1447.74|1441.84|1447.3|1441.4|17
1732086460000|2024-11-20 07:07:40|1447.73|1441.83|1448.68|1442.78|1448.82|1442.92|1447.64|1441.74|25
1732086470000|2024-11-20 07:07:50|1448.71|1442.81|1449.05|1443.15|1449.05|1443.15|1448.5|1442.6|22
1732086480000|2024-11-20 07:08:00|1449|1443.1|1448.39|1442.49|1449|1443.1|1448.39|1442.49|16
1732086490000|2024-11-20 07:08:10|1448.37|1442.47|1448.41|1442.51|1448.46|1442.56|1448.35|1442.45|15
1732086500000|2024-11-20 07:08:20|1448.37|1442.47|1448.39|1442.49|1448.64|1442.74|1448.37|1442.47|21
1732086510000|2024-11-20 07:08:30|1448.37|1442.47|1448.5|1442.6|1448.74|1442.84|1447.89|1441.99|20
1732086520000|2024-11-20 07:08:40|1448.45|1442.55|1448.68|1442.78|1448.69|1442.79|1448.45|1442.55|21
1732086530000|2024-11-20 07:08:50|1448.63|1442.73|1447.85|1441.95|1448.64|1442.74|1447.85|1441.95|19
1732086540000|2024-11-20 07:09:00|1447.95|1442.05|1447.42|1441.52|1447.95|1442.05|1447.42|1441.52|21
1732086550000|2024-11-20 07:09:10|1447.45|1441.55|1447.52|1441.62|1447.65|1441.75|1447.4|1441.5|20
1732086560000|2024-11-20 07:09:20|1447.57|1441.67|1447.55|1441.65|1447.85|1441.95|1447.5|1441.6|24
1732086570000|2024-11-20 07:09:30|1447.58|1441.68|1447.53|1441.63|1447.65|1441.75|1447.41|1441.51|17
1732086580000|2024-11-20 07:09:40|1447.6|1441.7|1447.4|1441.5|1447.65|1441.75|1447.4|1441.5|16
1732086590000|2024-11-20 07:09:50|1447.43|1441.53|1447.65|1441.75|1447.7|1441.8|1447.43|1441.53|25
1732086600000|2024-11-20 07:10:00|1447.6|1441.7|1447.32|1441.42|1447.75|1441.85|1447.32|1441.42|19
1732086610000|2024-11-20 07:10:10|1447.34|1441.44|1447.6|1441.7|1447.8|1441.9|1447.34|1441.44|17
1732086620000|2024-11-20 07:10:20|1447.55|1441.65|1447.65|1441.75|1447.65|1441.75|1447.41|1441.51|13
1732086630000|2024-11-20 07:10:30|1447.6|1441.7|1447.95|1442.05|1448|1442.1|1447.6|1441.7|29
1732086640000|2024-11-20 07:10:40|1447.85|1441.95|1448|1442.1|1448|1442.1|1447.75|1441.85|22
1732086650000|2024-11-20 07:10:50|1448.21|1442.31|1447.9|1442|1448.44|1442.54|1447.79|1441.89|29
1732086660000|2024-11-20 07:11:00|1447.95|1442.05|1448.37|1442.47|1448.42|1442.52|1447.95|1442.05|22
1732086670000|2024-11-20 07:11:10|1448.42|1442.52|1447.54|1441.64|1448.42|1442.52|1447.53|1441.63|18
1732086680000|2024-11-20 07:11:20|1447.5|1441.6|1446.34|1440.44|1447.51|1441.61|1446.25|1440.35|23
1732086690000|2024-11-20 07:11:30|1446.37|1440.47|1446.6|1440.7|1446.6|1440.7|1446.34|1440.44|24
1732086700000|2024-11-20 07:11:40|1446.55|1440.65|1446.65|1440.75|1446.78|1440.88|1446.55|1440.65|16
1732086710000|2024-11-20 07:11:50|1446.7|1440.8|1446.95|1441.05|1447.09|1441.19|1446.55|1440.65|23
1732086720000|2024-11-20 07:12:00|1446.9|1441|1446.7|1440.8|1446.9|1441|1446.6|1440.7|25
1732086730000|2024-11-20 07:12:10|1446.65|1440.75|1447.4|1441.5|1447.63|1441.73|1446.65|1440.75|29
1732086740000|2024-11-20 07:12:20|1447.41|1441.51|1447.3|1441.4|1447.41|1441.51|1447.3|1441.4|12
1732086750000|2024-11-20 07:12:30|1447.35|1441.45|1446.77|1440.87|1447.39|1441.49|1446.7|1440.8|11
1732086760000|2024-11-20 07:12:40|1446.79|1440.89|1446.83|1440.93|1446.83|1440.93|1446.71|1440.81|22
1732086770000|2024-11-20 07:12:50|1446.78|1440.88|1447.46|1441.56|1447.53|1441.63|1446.78|1440.88|25
1732086780000|2024-11-20 07:13:00|1447.5|1441.6|1447.65|1441.75|1447.7|1441.8|1447.38|1441.48|25
1732086790000|2024-11-20 07:13:10|1447.75|1441.85|1448.64|1442.74|1448.79|1442.89|1447.75|1441.85|25
1732086800000|2024-11-20 07:13:20|1448.68|1442.78|1448.7|1442.8|1449.15|1443.25|1448.53|1442.63|23
1732086810000|2024-11-20 07:13:30|1448.68|1442.78|1449.05|1443.15|1449.14|1443.24|1448.68|1442.78|19
1732086820000|2024-11-20 07:13:40|1448.9|1443|1449.05|1443.15|1449.1|1443.2|1448.85|1442.95|10
1732086830000|2024-11-20 07:13:50|1449|1443.1|1448.48|1442.58|1449|1443.1|1448.48|1442.58|20
1732086840000|2024-11-20 07:14:00|1448.53|1442.63|1448.85|1442.95|1448.85|1442.95|1448.45|1442.55|16
1732086850000|2024-11-20 07:14:10|1448.8|1442.9|1448.8|1442.9|1448.87|1442.97|1448.76|1442.86|14
1732086860000|2024-11-20 07:14:20|1448.93|1443.03|1449.65|1443.75|1449.8|1443.9|1448.93|1443.03|20
1732086870000|2024-11-20 07:14:30|1449.7|1443.8|1449.7|1443.8|1449.8|1443.9|1449.7|1443.8|15
1732086880000|2024-11-20 07:14:40|1449.75|1443.85|1449.72|1443.82|1449.9|1444|1449.67|1443.77|10
1732086890000|2024-11-20 07:14:50|1449.77|1443.87|1450.05|1444.15|1450.05|1444.15|1449.77|1443.87|7
1732086900000|2024-11-20 07:15:00|1449.93|1444.03|1449.73|1443.83|1450.28|1444.38|1449.6|1443.7|20
1732086910000|2024-11-20 07:15:10|1449.69|1443.79|1449.88|1443.98|1450.27|1444.37|1449.68|1443.78|22
1732086920000|2024-11-20 07:15:20|1449.93|1444.03|1450.85|1444.95|1451.38|1445.48|1449.93|1444.03|22
1732086930000|2024-11-20 07:15:30|1450.86|1444.96|1450.53|1444.63|1450.9|1445|1450.45|1444.55|21
1732086940000|2024-11-20 07:15:40|1450.48|1444.58|1449.78|1443.88|1450.53|1444.63|1449.7|1443.8|20
1732086950000|2024-11-20 07:15:50|1449.8|1443.9|1450.15|1444.25|1450.36|1444.46|1449.8|1443.9|18
1732086960000|2024-11-20 07:16:00|1450.34|1444.44|1450.51|1444.61|1450.51|1444.61|1450.25|1444.35|21
1732086970000|2024-11-20 07:16:10|1450.5|1444.6|1451.38|1445.48|1451.38|1445.48|1450.5|1444.6|14
1732086980000|2024-11-20 07:16:20|1451.32|1445.42|1451.63|1445.73|1451.63|1445.73|1451.2|1445.3|21
1732086990000|2024-11-20 07:16:30|1451.55|1445.65|1452.56|1446.66|1452.58|1446.68|1451.55|1445.65|23
1732087000000|2024-11-20 07:16:40|1452.54|1446.64|1452.64|1446.74|1452.8|1446.9|1452.52|1446.62|27
1732087010000|2024-11-20 07:16:50|1452.69|1446.79|1452|1446.1|1452.69|1446.79|1451.8|1445.9|17
1732087020000|2024-11-20 07:17:00|1451.7|1445.8|1451.8|1445.9|1451.81|1445.91|1451.7|1445.8|16
1732087030000|2024-11-20 07:17:10|1451.74|1445.84|1452.36|1446.46|1452.45|1446.55|1451.66|1445.76|23
1732087040000|2024-11-20 07:17:20|1452.34|1446.44|1451.83|1445.93|1452.36|1446.46|1451.55|1445.65|18
1732087050000|2024-11-20 07:17:30|1451.46|1445.56|1450.8|1444.9|1451.46|1445.56|1450.68|1444.78|21
1732087060000|2024-11-20 07:17:40|1450.73|1444.83|1451.4|1445.5|1451.54|1445.64|1450.7|1444.8|13
1732087070000|2024-11-20 07:17:50|1451.33|1445.43|1450.97|1445.07|1451.33|1445.43|1450.93|1445.03|10
1732087080000|2024-11-20 07:18:00|1451|1445.1|1451.55|1445.65|1451.55|1445.65|1450.6|1444.7|24
1732087090000|2024-11-20 07:18:10|1451.6|1445.7|1451.9|1446|1452.05|1446.15|1451.53|1445.63|21
1732087100000|2024-11-20 07:18:20|1451.95|1446.05|1451.8|1445.9|1452|1446.1|1451.62|1445.72|17
1732087110000|2024-11-20 07:18:30|1451.85|1445.95|1452.45|1446.55|1452.6|1446.7|1451.75|1445.85|16
1732087120000|2024-11-20 07:18:40|1452.58|1446.68|1453.41|1447.51|1453.45|1447.55|1452.54|1446.64|23
1732087130000|2024-11-20 07:18:50|1453.42|1447.52|1453.55|1447.65|1453.7|1447.8|1453.42|1447.52|22
1732087140000|2024-11-20 07:19:00|1453.51|1447.61|1453.74|1447.84|1454|1448.1|1453.47|1447.57|25
1732087150000|2024-11-20 07:19:10|1453.8|1447.9|1454.53|1448.63|1454.65|1448.75|1453.65|1447.75|27
1732087160000|2024-11-20 07:19:20|1454.56|1448.66|1454.81|1448.91|1455.05|1449.15|1454.5|1448.6|21
1732087170000|2024-11-20 07:19:30|1454.86|1448.96|1455.4|1449.5|1455.4|1449.5|1454.81|1448.91|21
1732087180000|2024-11-20 07:19:40|1455.42|1449.52|1455.75|1449.85|1455.9|1450|1455.3|1449.4|24
1732087190000|2024-11-20 07:19:50|1455.8|1449.9|1455.85|1449.95|1455.9|1450|1455.68|1449.78|17
1732087200000|2024-11-20 07:20:00|1455.8|1449.9|1455.81|1449.91|1455.81|1449.91|1455.6|1449.7|16
1732087210000|2024-11-20 07:20:10|1455.76|1449.86|1456.45|1450.55|1456.45|1450.55|1455.75|1449.85|26
1732087220000|2024-11-20 07:20:20|1456.44|1450.54|1456.68|1450.78|1456.9|1451|1456.44|1450.54|18
1732087230000|2024-11-20 07:20:30|1456.74|1450.84|1456.74|1450.84|1456.74|1450.84|1456.58|1450.68|24
1732087240000|2024-11-20 07:20:40|1456.69|1450.79|1456.7|1450.8|1456.81|1450.91|1456.43|1450.53|22
1732087250000|2024-11-20 07:20:50|1456.81|1450.91|1456.82|1450.92|1456.95|1451.05|1456.81|1450.91|20
1732087260000|2024-11-20 07:21:00|1456.81|1450.91|1456.7|1450.8|1456.9|1451|1456.53|1450.63|24
1732087270000|2024-11-20 07:21:10|1456.63|1450.73|1455.55|1449.65|1456.63|1450.73|1455.55|1449.65|27
1732087280000|2024-11-20 07:21:20|1455.48|1449.58|1455.79|1449.89|1456|1450.1|1454.84|1448.94|25
1732087290000|2024-11-20 07:21:30|1455.85|1449.95|1455.3|1449.4|1456.1|1450.2|1455.25|1449.35|24
1732087300000|2024-11-20 07:21:40|1455.25|1449.35|1455.35|1449.45|1455.58|1449.68|1454.75|1448.85|25
1732087310000|2024-11-20 07:21:50|1455.05|1449.15|1454.75|1448.85|1455.15|1449.25|1454.65|1448.75|22
1732087320000|2024-11-20 07:22:00|1454.8|1448.9|1453.7|1447.8|1454.8|1448.9|1453.7|1447.8|26
1732087330000|2024-11-20 07:22:10|1453.67|1447.77|1453.18|1447.28|1453.73|1447.83|1452.8|1446.9|24
1732087340000|2024-11-20 07:22:20|1453.1|1447.2|1454.3|1448.4|1454.62|1448.72|1453.1|1447.2|22
1732087350000|2024-11-20 07:22:30|1454.45|1448.55|1454.65|1448.75|1454.7|1448.8|1454.45|1448.55|10
1732087360000|2024-11-20 07:22:40|1454.58|1448.68|1454.6|1448.7|1454.83|1448.93|1454.48|1448.58|18
1732087370000|2024-11-20 07:22:50|1454.68|1448.78|1454.35|1448.45|1454.83|1448.93|1454.35|1448.45|14
1732087380000|2024-11-20 07:23:00|1454.4|1448.5|1454.55|1448.65|1454.75|1448.85|1454.4|1448.5|16
1732087390000|2024-11-20 07:23:10|1454.5|1448.6|1454.9|1449|1454.95|1449.05|1454.43|1448.53|14
1732087400000|2024-11-20 07:23:20|1454.75|1448.85|1454.8|1448.9|1454.95|1449.05|1454.65|1448.75|13
1732087410000|2024-11-20 07:23:30|1454.73|1448.83|1454.58|1448.68|1454.8|1448.9|1454.53|1448.63|16
1732087420000|2024-11-20 07:23:40|1454.54|1448.64|1453.8|1447.9|1454.54|1448.64|1453.68|1447.78|18
1732087430000|2024-11-20 07:23:50|1453.74|1447.84|1453.9|1448|1453.9|1448|1453.74|1447.84|4
1732087440000|2024-11-20 07:24:00|1453.94|1448.04|1454.62|1448.72|1454.62|1448.72|1453.94|1448.04|13
1732087450000|2024-11-20 07:24:10|1454.63|1448.73|1454.57|1448.67|1454.63|1448.73|1454.45|1448.55|25
1732087460000|2024-11-20 07:24:20|1454.45|1448.55|1455.03|1449.13|1455.03|1449.13|1454.45|1448.55|19
1732087470000|2024-11-20 07:24:30|1455.09|1449.19|1455.51|1449.61|1456.05|1450.15|1454.68|1448.78|28
1732087480000|2024-11-20 07:24:40|1455.48|1449.58|1455.6|1449.7|1455.73|1449.83|1455.03|1449.13|23
1732087490000|2024-11-20 07:24:50|1455.63|1449.73|1454.95|1449.05|1455.65|1449.75|1454.78|1448.88|25
1732087500000|2024-11-20 07:25:00|1455|1449.1|1454.75|1448.85|1455|1449.1|1454.7|1448.8|18
1732087510000|2024-11-20 07:25:10|1454.9|1449|1455.25|1449.35|1455.6|1449.7|1454.7|1448.8|12
1732087520000|2024-11-20 07:25:20|1455.3|1449.4|1454.73|1448.83|1455.7|1449.8|1454.63|1448.73|19
1732087530000|2024-11-20 07:25:30|1454.83|1448.93|1453.88|1447.98|1454.83|1448.93|1453.88|1447.98|30
1732087540000|2024-11-20 07:25:40|1453.95|1448.05|1454.31|1448.41|1454.4|1448.5|1453.75|1447.85|24
1732087550000|2024-11-20 07:25:50|1454.2|1448.3|1453.48|1447.58|1454.35|1448.45|1453.48|1447.58|17
1732087560000|2024-11-20 07:26:00|1453.5|1447.6|1452.95|1447.05|1453.5|1447.6|1452.78|1446.88|27
1732087570000|2024-11-20 07:26:10|1452.99|1447.09|1453.45|1447.55|1453.46|1447.56|1452.91|1447.01|28
1732087580000|2024-11-20 07:26:20|1453.42|1447.52|1452.67|1446.77|1453.46|1447.56|1452.64|1446.74|17
1732087590000|2024-11-20 07:26:30|1452.64|1446.74|1452.66|1446.76|1452.7|1446.8|1452.58|1446.68|17
1732087600000|2024-11-20 07:26:40|1453.42|1447.52|1453.63|1447.73|1453.85|1447.95|1453.42|1447.52|17
1732087610000|2024-11-20 07:26:50|1453.53|1447.63|1453.63|1447.73|1453.68|1447.78|1452.98|1447.08|27
1732087620000|2024-11-20 07:27:00|1453.64|1447.74|1452.61|1446.71|1453.64|1447.74|1452.61|1446.71|27
1732087630000|2024-11-20 07:27:10|1452.63|1446.73|1452.64|1446.74|1452.65|1446.75|1451.79|1445.89|31
1732087640000|2024-11-20 07:27:20|1452.59|1446.69|1452.59|1446.69|1452.85|1446.95|1452.58|1446.68|17
1732087650000|2024-11-20 07:27:30|1452.64|1446.74|1452.8|1446.9|1452.85|1446.95|1452.58|1446.68|14
1732087660000|2024-11-20 07:27:40|1452.75|1446.85|1453.61|1447.71|1454.05|1448.15|1452.7|1446.8|23
1732087670000|2024-11-20 07:27:50|1453.55|1447.65|1452.95|1447.05|1453.79|1447.89|1452.95|1447.05|22
1732087680000|2024-11-20 07:28:00|1452.87|1446.97|1452.45|1446.55|1452.87|1446.97|1451.79|1445.89|25
1732087690000|2024-11-20 07:28:10|1452.4|1446.5|1453|1447.1|1453|1447.1|1452.4|1446.5|15
1732087700000|2024-11-20 07:28:20|1452.95|1447.05|1452.9|1447|1453|1447.1|1452.7|1446.8|21
1732087710000|2024-11-20 07:28:30|1452.8|1446.9|1452.58|1446.68|1452.8|1446.9|1452.55|1446.65|12
1732087720000|2024-11-20 07:28:40|1452.63|1446.73|1453.6|1447.7|1453.6|1447.7|1452.55|1446.65|26
1732087730000|2024-11-20 07:28:50|1453.62|1447.72|1454.45|1448.55|1454.45|1448.55|1453.58|1447.68|20
1732087740000|2024-11-20 07:29:00|1454.4|1448.5|1453.86|1447.96|1454.7|1448.8|1453.85|1447.95|20
1732087750000|2024-11-20 07:29:10|1453.83|1447.93|1454.4|1448.5|1454.45|1448.55|1453.83|1447.93|11
1732087760000|2024-11-20 07:29:20|1454.35|1448.45|1453.7|1447.8|1454.35|1448.45|1453.7|1447.8|15
1732087770000|2024-11-20 07:29:30|1453.75|1447.85|1453.8|1447.9|1454.45|1448.55|1453.74|1447.84|12
1732087780000|2024-11-20 07:29:40|1453.79|1447.89|1453.82|1447.92|1454.45|1448.55|1453.75|1447.85|17
1732087790000|2024-11-20 07:29:50|1453.84|1447.94|1453.85|1447.95|1454.03|1448.13|1453.73|1447.83|9
1732087800000|2024-11-20 07:30:00|1454|1448.1|1454.75|1448.85|1454.75|1448.85|1453.75|1447.85|26
1732087810000|2024-11-20 07:30:10|1454.85|1448.95|1455.6|1449.7|1455.62|1449.72|1454.55|1448.65|25
1732087820000|2024-11-20 07:30:20|1455.57|1449.67|1454.94|1449.04|1456.05|1450.15|1454.94|1449.04|29
1732087830000|2024-11-20 07:30:30|1454.85|1448.95|1455.1|1449.2|1455.1|1449.2|1454.75|1448.85|19
1732087840000|2024-11-20 07:30:40|1455.15|1449.25|1453.9|1448|1455.15|1449.25|1453.85|1447.95|24
1732087850000|2024-11-20 07:30:50|1453.85|1447.95|1453.75|1447.85|1453.9|1448|1453.7|1447.8|14
1732087860000|2024-11-20 07:31:00|1453.8|1447.9|1453.68|1447.78|1453.8|1447.9|1453|1447.1|30
1732087870000|2024-11-20 07:31:10|1453.6|1447.7|1453.73|1447.83|1454.45|1448.55|1453.58|1447.68|26
1732087880000|2024-11-20 07:31:20|1453.68|1447.78|1453.82|1447.92|1453.82|1447.92|1453.68|1447.78|12
1732087890000|2024-11-20 07:31:30|1453.83|1447.93|1454.56|1448.66|1455.08|1449.18|1453.83|1447.93|25
1732087900000|2024-11-20 07:31:40|1454.65|1448.75|1454.62|1448.72|1455|1449.1|1454.6|1448.7|15
1732087910000|2024-11-20 07:31:50|1454.63|1448.73|1454.54|1448.64|1454.63|1448.73|1454.43|1448.53|19
1732087920000|2024-11-20 07:32:00|1454.5|1448.6|1453.88|1447.98|1454.54|1448.64|1453.7|1447.8|27
1732087930000|2024-11-20 07:32:10|1453.83|1447.93|1454.75|1448.85|1454.83|1448.93|1453.83|1447.93|24
1732087940000|2024-11-20 07:32:20|1454.7|1448.8|1455.55|1449.65|1455.6|1449.7|1454.55|1448.65|17
1732087950000|2024-11-20 07:32:30|1455.54|1449.64|1456.56|1450.66|1456.65|1450.75|1455.5|1449.6|22
1732087960000|2024-11-20 07:32:40|1456.5|1450.6|1455.9|1450|1456.54|1450.64|1455.8|1449.9|18
1732087970000|2024-11-20 07:32:50|1455.95|1450.05|1455.54|1449.64|1456|1450.1|1455.54|1449.64|17
1732087980000|2024-11-20 07:33:00|1455.56|1449.66|1455.01|1449.11|1455.56|1449.66|1455.01|1449.11|19
1732087990000|2024-11-20 07:33:10|1455.04|1449.14|1455.42|1449.52|1455.45|1449.55|1454.75|1448.85|18
1732088000000|2024-11-20 07:33:20|1455.3|1449.4|1455.9|1450|1456.23|1450.33|1455.3|1449.4|23
1732088010000|2024-11-20 07:33:30|1455.88|1449.98|1455.8|1449.9|1456.05|1450.15|1455.75|1449.85|19
1732088020000|2024-11-20 07:33:40|1455.75|1449.85|1455.1|1449.2|1455.8|1449.9|1455.1|1449.2|22
1732088030000|2024-11-20 07:33:50|1454.75|1448.85|1454.85|1448.95|1454.86|1448.96|1454.7|1448.8|20
1732088040000|2024-11-20 07:34:00|1454.82|1448.92|1454.95|1449.05|1455.35|1449.45|1454.53|1448.63|20
1732088050000|2024-11-20 07:34:10|1455.1|1449.2|1454.65|1448.75|1455.13|1449.23|1454.6|1448.7|20
1732088060000|2024-11-20 07:34:20|1454.67|1448.77|1454.58|1448.68|1455.25|1449.35|1454.58|1448.68|25
1732088070000|2024-11-20 07:34:30|1454.54|1448.64|1454.48|1448.58|1454.58|1448.68|1454.48|1448.58|18
1732088080000|2024-11-20 07:34:40|1454.5|1448.6|1453.9|1448|1454.53|1448.63|1453.9|1448|20
1732088090000|2024-11-20 07:34:50|1453.95|1448.05|1453.51|1447.61|1454.05|1448.15|1453.51|1447.61|20
1732088100000|2024-11-20 07:35:00|1453.48|1447.58|1453.41|1447.51|1453.62|1447.72|1453.12|1447.22|20
1732088110000|2024-11-20 07:35:10|1453.43|1447.53|1454.48|1448.58|1454.68|1448.78|1453.43|1447.53|26
1732088120000|2024-11-20 07:35:20|1454.49|1448.59|1454|1448.1|1454.49|1448.59|1453.9|1448|14
1732088130000|2024-11-20 07:35:30|1454.05|1448.15|1454.6|1448.7|1454.6|1448.7|1454.05|1448.15|8
1732088140000|2024-11-20 07:35:40|1454.55|1448.65|1454.95|1449.05|1454.95|1449.05|1454.53|1448.63|18
1732088150000|2024-11-20 07:35:50|1455|1449.1|1455.51|1449.61|1455.6|1449.7|1454.76|1448.86|20
1732088160000|2024-11-20 07:36:00|1455.54|1449.64|1455.51|1449.61|1455.6|1449.7|1454.85|1448.95|21
1732088170000|2024-11-20 07:36:10|1455.54|1449.64|1455.46|1449.56|1455.9|1450|1455.46|1449.56|14
1732088180000|2024-11-20 07:36:20|1455.4|1449.5|1454.98|1449.08|1455.48|1449.58|1454.98|1449.08|11
1732088190000|2024-11-20 07:36:30|1455.05|1449.15|1454.85|1448.95|1455.05|1449.15|1454.52|1448.62|16
1732088200000|2024-11-20 07:36:40|1454.8|1448.9|1454.85|1448.95|1454.95|1449.05|1454.8|1448.9|15
1732088210000|2024-11-20 07:36:50|1454.8|1448.9|1455.51|1449.61|1455.6|1449.7|1454.8|1448.9|16
1732088220000|2024-11-20 07:37:00|1455.44|1449.54|1454.48|1448.58|1455.44|1449.54|1454.37|1448.47|23
1732088230000|2024-11-20 07:37:10|1454.51|1448.61|1453.45|1447.55|1454.51|1448.61|1453.4|1447.5|25
1732088240000|2024-11-20 07:37:20|1453.35|1447.45|1453.61|1447.71|1453.61|1447.71|1453.15|1447.25|24
1732088250000|2024-11-20 07:37:30|1453.62|1447.72|1453.88|1447.98|1454.43|1448.53|1453.58|1447.68|25
1732088260000|2024-11-20 07:37:40|1453.91|1448.01|1453.95|1448.05|1453.95|1448.05|1453.8|1447.9|22
1732088270000|2024-11-20 07:37:50|1454|1448.1|1454.51|1448.61|1454.51|1448.61|1453.88|1447.98|22
1732088280000|2024-11-20 07:38:00|1454.58|1448.68|1454.52|1448.62|1454.6|1448.7|1454.51|1448.61|12
1732088290000|2024-11-20 07:38:10|1454.55|1448.65|1454.52|1448.62|1454.61|1448.71|1454.52|1448.62|7
1732088300000|2024-11-20 07:38:20|1454.53|1448.63|1454.48|1448.58|1454.53|1448.63|1454.42|1448.52|12
1732088310000|2024-11-20 07:38:30|1454.49|1448.59|1453.55|1447.65|1454.52|1448.62|1453.55|1447.65|16
1732088320000|2024-11-20 07:38:40|1453.52|1447.62|1453.48|1447.58|1453.55|1447.65|1453.25|1447.35|22
1732088330000|2024-11-20 07:38:50|1453.5|1447.6|1453.3|1447.4|1453.51|1447.61|1453.2|1447.3|21
1732088340000|2024-11-20 07:39:00|1453|1447.1|1453.38|1447.48|1453.41|1447.51|1452.87|1446.97|14
1732088350000|2024-11-20 07:39:10|1453.36|1447.46|1453.51|1447.61|1453.51|1447.61|1452.84|1446.94|7
1732088360000|2024-11-20 07:39:20|1453.54|1447.64|1453.39|1447.49|1453.6|1447.7|1453.39|1447.49|21
1732088370000|2024-11-20 07:39:30|1453.42|1447.52|1453.37|1447.47|1453.44|1447.54|1453.37|1447.47|13
1732088380000|2024-11-20 07:39:40|1453.42|1447.52|1453.42|1447.52|1453.55|1447.65|1453.39|1447.49|15
1732088390000|2024-11-20 07:39:50|1453.39|1447.49|1452.52|1446.62|1453.39|1447.49|1452.5|1446.6|18
1732088400000|2024-11-20 07:40:00|1452.4|1446.5|1452.43|1446.53|1452.51|1446.61|1452.39|1446.49|11
1732088410000|2024-11-20 07:40:10|1452.48|1446.58|1451.7|1445.8|1452.51|1446.61|1451.7|1445.8|12
1732088420000|2024-11-20 07:40:20|1451.75|1445.85|1450.9|1445|1451.75|1445.85|1450.68|1444.78|27
1732088430000|2024-11-20 07:40:30|1450.7|1444.8|1451.4|1445.5|1451.43|1445.53|1450.65|1444.75|14
1732088440000|2024-11-20 07:40:40|1451.34|1445.44|1451.4|1445.5|1451.48|1445.58|1451.05|1445.15|22
1732088450000|2024-11-20 07:40:50|1451.39|1445.49|1451.6|1445.7|1451.65|1445.75|1451.39|1445.49|7
1732088460000|2024-11-20 07:41:00|1451.65|1445.75|1451.55|1445.65|1451.65|1445.75|1451.5|1445.6|10
1732088470000|2024-11-20 07:41:10|1451.48|1445.58|1451.55|1445.65|1451.6|1445.7|1451.44|1445.54|11
1732088480000|2024-11-20 07:41:20|1451.46|1445.56|1450.97|1445.07|1451.5|1445.6|1450.91|1445.01|22
1732088490000|2024-11-20 07:41:30|1450.99|1445.09|1451|1445.1|1451|1445.1|1450.84|1444.94|15
1732088500000|2024-11-20 07:41:40|1450.85|1444.95|1450.55|1444.65|1450.85|1444.95|1450.55|1444.65|12
1732088510000|2024-11-20 07:41:50|1450.58|1444.68|1449.83|1443.93|1450.58|1444.68|1449.75|1443.85|19
1732088520000|2024-11-20 07:42:00|1449.82|1443.92|1451.51|1445.61|1451.54|1445.64|1449.82|1443.92|24
1732088530000|2024-11-20 07:42:10|1451.47|1445.57|1451.83|1445.93|1451.83|1445.93|1451.47|1445.57|7
1732088540000|2024-11-20 07:42:20|1451.88|1445.98|1452.4|1446.5|1452.4|1446.5|1451.82|1445.92|7
1732088550000|2024-11-20 07:42:30|1452.43|1446.53|1451.48|1445.58|1452.45|1446.55|1451.45|1445.55|18
1732088560000|2024-11-20 07:42:40|1451.47|1445.57|1451.9|1446|1451.9|1446|1451.45|1445.55|13
1732088570000|2024-11-20 07:42:50|1451.95|1446.05|1451.95|1446.05|1451.95|1446.05|1450.98|1445.08|22
1732088580000|2024-11-20 07:43:00|1451.9|1446|1452|1446.1|1452|1446.1|1451.9|1446|5
1732088590000|2024-11-20 07:43:10|1451.95|1446.05|1451.45|1445.55|1451.95|1446.05|1451.25|1445.35|15
1732088600000|2024-11-20 07:43:20|1450.75|1444.85|1450.98|1445.08|1450.98|1445.08|1450.75|1444.85|7
1732088610000|2024-11-20 07:43:30|1451.45|1445.55|1450.96|1445.06|1451.7|1445.8|1450.93|1445.03|20
1732088620000|2024-11-20 07:43:40|1450.98|1445.08|1451.21|1445.31|1451.21|1445.31|1450.98|1445.08|4
1732088630000|2024-11-20 07:43:50|1451.2|1445.3|1450.4|1444.5|1451.54|1445.64|1449.88|1443.98|26
1732088640000|2024-11-20 07:44:00|1450.45|1444.55|1449.58|1443.68|1450.45|1444.55|1449.55|1443.65|20
1732088650000|2024-11-20 07:44:10|1449.7|1443.8|1449.58|1443.68|1449.7|1443.8|1449.5|1443.6|16
1732088660000|2024-11-20 07:44:20|1449.6|1443.7|1449.55|1443.65|1449.6|1443.7|1449.5|1443.6|13
1732088670000|2024-11-20 07:44:30|1449.5|1443.6|1449.49|1443.59|1449.51|1443.61|1449.45|1443.55|9
1732088680000|2024-11-20 07:44:40|1449.5|1443.6|1449.56|1443.66|1449.8|1443.9|1449.5|1443.6|17
1732088690000|2024-11-20 07:44:50|1449.55|1443.65|1449.18|1443.28|1449.55|1443.65|1449.18|1443.28|22
1732088700000|2024-11-20 07:45:00|1448.95|1443.05|1448.83|1442.93|1449|1443.1|1448.65|1442.75|13
1732088710000|2024-11-20 07:45:10|1448.8|1442.9|1448.8|1442.9|1448.88|1442.98|1448.8|1442.9|12
1732088720000|2024-11-20 07:45:20|1448.75|1442.85|1448.75|1442.85|1448.8|1442.9|1448.75|1442.85|5
1732088730000|2024-11-20 07:45:30|1448.86|1442.96|1448.6|1442.7|1448.9|1443|1448.6|1442.7|18
1732088740000|2024-11-20 07:45:40|1448.2|1442.3|1448.45|1442.55|1448.45|1442.55|1448.2|1442.3|8
1732088750000|2024-11-20 07:45:50|1448.4|1442.5|1448.39|1442.49|1448.45|1442.55|1448.39|1442.49|8
1732088760000|2024-11-20 07:46:00|1448.35|1442.45|1447.55|1441.65|1448.35|1442.45|1447.45|1441.55|21
1732088770000|2024-11-20 07:46:10|1447.6|1441.7|1447.46|1441.56|1447.6|1441.7|1447|1441.1|16
1732088780000|2024-11-20 07:46:20|1447.51|1441.61|1447.55|1441.65|1447.74|1441.84|1447.37|1441.47|13
1732088790000|2024-11-20 07:46:30|1447.6|1441.7|1447.6|1441.7|1447.7|1441.8|1447.6|1441.7|4
1732088800000|2024-11-20 07:46:40|1447.55|1441.65|1448.47|1442.57|1448.47|1442.57|1447.5|1441.6|15
1732088810000|2024-11-20 07:46:50|1448.5|1442.6|1448.76|1442.86|1449|1443.1|1448.43|1442.53|19
1732088820000|2024-11-20 07:47:00|1448.74|1442.84|1448.88|1442.98|1448.88|1442.98|1448.52|1442.62|16
1732088830000|2024-11-20 07:47:10|1448.85|1442.95|1448.39|1442.49|1449|1443.1|1448.39|1442.49|16
1732088840000|2024-11-20 07:47:20|1448.37|1442.47|1448.48|1442.58|1448.55|1442.65|1448.37|1442.47|10
1732088850000|2024-11-20 07:47:30|1448.51|1442.61|1447.81|1441.91|1448.65|1442.75|1447.8|1441.9|16
1732088860000|2024-11-20 07:47:40|1447.86|1441.96|1448|1442.1|1448.45|1442.55|1447.63|1441.73|19
1732088870000|2024-11-20 07:47:50|1447.9|1442|1447.56|1441.66|1448|1442.1|1447.43|1441.53|12
1732088880000|2024-11-20 07:48:00|1447.58|1441.68|1448.45|1442.55|1448.45|1442.55|1447.55|1441.65|16
1732088890000|2024-11-20 07:48:10|1448.39|1442.49|1448.91|1443.01|1449.05|1443.15|1448.39|1442.49|12
1732088900000|2024-11-20 07:48:20|1448.82|1442.92|1448.76|1442.86|1448.88|1442.98|1448.68|1442.78|20
1732088910000|2024-11-20 07:48:30|1448.81|1442.91|1448.76|1442.86|1448.81|1442.91|1448.76|1442.86|8
1732088920000|2024-11-20 07:48:40|1448.81|1442.91|1448.95|1443.05|1448.95|1443.05|1448.6|1442.7|5
1732088930000|2024-11-20 07:48:50|1449.2|1443.3|1449.05|1443.15|1449.2|1443.3|1449.05|1443.15|2
1732088940000|2024-11-20 07:49:00|1448.9|1443|1450.87|1444.97|1451.23|1445.33|1448.79|1442.89|14
1732088950000|2024-11-20 07:49:10|1450.78|1444.88|1450.98|1445.08|1451.21|1445.31|1450.78|1444.88|26
1732088960000|2024-11-20 07:49:20|1450.84|1444.94|1451.22|1445.32|1451.22|1445.32|1450.8|1444.9|17
1732088970000|2024-11-20 07:49:30|1451.28|1445.38|1450.53|1444.63|1451.58|1445.68|1450.48|1444.58|24
1732088980000|2024-11-20 07:49:40|1450.57|1444.67|1449.81|1443.91|1450.57|1444.67|1449.76|1443.86|16
1732088990000|2024-11-20 07:49:50|1449.86|1443.96|1449.76|1443.86|1449.86|1443.96|1449.74|1443.84|11
1732089000000|2024-11-20 07:50:00|1449.69|1443.79|1449.9|1444|1449.95|1444.05|1449.69|1443.79|12
1732089010000|2024-11-20 07:50:10|1450|1444.1|1449.63|1443.73|1450|1444.1|1449.63|1443.73|16
1732089020000|2024-11-20 07:50:20|1449.58|1443.68|1449.57|1443.67|1449.73|1443.83|1448.99|1443.09|22
1732089030000|2024-11-20 07:50:30|1449.55|1443.65|1449.18|1443.28|1449.73|1443.83|1449.06|1443.16|12
1732089040000|2024-11-20 07:50:40|1449.26|1443.36|1449.65|1443.75|1449.65|1443.75|1449.05|1443.15|20
1732089050000|2024-11-20 07:50:50|1449.62|1443.72|1449.45|1443.55|1449.63|1443.73|1448.83|1442.93|8
1732089060000|2024-11-20 07:51:00|1449.62|1443.72|1450.15|1444.25|1450.15|1444.25|1449.6|1443.7|13
1732089070000|2024-11-20 07:51:10|1450.26|1444.36|1451|1445.1|1451.3|1445.4|1450.26|1444.36|11
1732089080000|2024-11-20 07:51:20|1451.02|1445.12|1451.52|1445.62|1451.75|1445.85|1451|1445.1|15
1732089090000|2024-11-20 07:51:30|1451.75|1445.85|1451.51|1445.61|1451.75|1445.85|1451.44|1445.54|13
1732089100000|2024-11-20 07:51:40|1451.6|1445.7|1451.72|1445.82|1451.81|1445.91|1451.46|1445.56|14
1732089110000|2024-11-20 07:51:50|1451.75|1445.85|1450.89|1444.99|1451.93|1446.03|1450.85|1444.95|23
1732089120000|2024-11-20 07:52:00|1450.81|1444.91|1451.39|1445.49|1451.75|1445.85|1450.81|1444.91|23
1732089130000|2024-11-20 07:52:10|1451.42|1445.52|1451.43|1445.53|1451.58|1445.68|1451.39|1445.49|16
1732089140000|2024-11-20 07:52:20|1451.55|1445.65|1451.55|1445.65|1451.57|1445.67|1451.43|1445.53|14
1732089150000|2024-11-20 07:52:30|1451.57|1445.67|1451.12|1445.22|1451.8|1445.9|1451.12|1445.22|10
1732089160000|2024-11-20 07:52:40|1451|1445.1|1450.76|1444.86|1451.54|1445.64|1450.75|1444.85|16
1732089170000|2024-11-20 07:52:50|1450.81|1444.91|1450.13|1444.23|1450.83|1444.93|1450.13|1444.23|13
1732089180000|2024-11-20 07:53:00|1450.1|1444.2|1450.57|1444.67|1450.58|1444.68|1449.99|1444.09|20
1732089190000|2024-11-20 07:53:10|1450.62|1444.72|1450.8|1444.9|1450.85|1444.95|1450.58|1444.68|16
1732089200000|2024-11-20 07:53:20|1450.85|1444.95|1451.13|1445.23|1451.13|1445.23|1450.8|1444.9|9
1732089210000|2024-11-20 07:53:30|1451|1445.1|1451.05|1445.15|1451.13|1445.23|1451|1445.1|7
1732089220000|2024-11-20 07:53:40|1451.08|1445.18|1450.8|1444.9|1451.13|1445.23|1450.8|1444.9|11
1732089230000|2024-11-20 07:53:50|1450.85|1444.95|1450.01|1444.11|1451|1445.1|1449.99|1444.09|22
1732089240000|2024-11-20 07:54:00|1450.04|1444.14|1450.46|1444.56|1450.46|1444.56|1449.66|1443.76|19
1732089250000|2024-11-20 07:54:10|1450.54|1444.64|1450.15|1444.25|1450.6|1444.7|1450.15|1444.25|18
1732089260000|2024-11-20 07:54:20|1449.88|1443.98|1449.45|1443.55|1449.9|1444|1449.4|1443.5|19
1732089270000|2024-11-20 07:54:30|1449.43|1443.53|1448.48|1442.58|1449.6|1443.7|1448.43|1442.53|19
1732089280000|2024-11-20 07:54:40|1448.45|1442.55|1449.54|1443.64|1449.54|1443.64|1448.45|1442.55|8
1732089290000|2024-11-20 07:54:50|1449.6|1443.7|1449.38|1443.48|1449.6|1443.7|1448.61|1442.71|23
1732089300000|2024-11-20 07:55:00|1449.25|1443.35|1449.4|1443.5|1449.58|1443.68|1449.25|1443.35|13
1732089310000|2024-11-20 07:55:10|1449.43|1443.53|1449.65|1443.75|1449.75|1443.85|1449.43|1443.53|7
1732089320000|2024-11-20 07:55:20|1449.7|1443.8|1449.7|1443.8|1449.7|1443.8|1449.65|1443.75|3
1732089330000|2024-11-20 07:55:30|1449.58|1443.68|1449.41|1443.51|1449.58|1443.68|1449.41|1443.51|12
1732089340000|2024-11-20 07:55:40|1449.44|1443.54|1449.44|1443.54|1449.47|1443.57|1449.41|1443.51|4
1732089350000|2024-11-20 07:55:50|1449.47|1443.57|1449.52|1443.62|1449.55|1443.65|1449.47|1443.57|6
1732089360000|2024-11-20 07:56:00|1449.51|1443.61|1449.52|1443.62|1449.55|1443.65|1449.41|1443.51|8
1732089370000|2024-11-20 07:56:10|1449.55|1443.65|1449.53|1443.63|1449.75|1443.85|1449.53|1443.63|9
1732089380000|2024-11-20 07:56:20|1449.59|1443.69|1449.59|1443.69|1449.64|1443.74|1449.54|1443.64|5
1732089390000|2024-11-20 07:56:30|1449.64|1443.74|1449.7|1443.8|1449.7|1443.8|1449.63|1443.73|7
1732089400000|2024-11-20 07:56:40|1449.75|1443.85|1450.55|1444.65|1450.55|1444.65|1449.7|1443.8|12
1732089410000|2024-11-20 07:56:50|1450.58|1444.68|1449.52|1443.62|1451|1445.1|1449.47|1443.57|22
1732089420000|2024-11-20 07:57:00|1449.55|1443.65|1449.74|1443.84|1450|1444.1|1449.43|1443.53|20
1732089430000|2024-11-20 07:57:10|1449.8|1443.9|1450.48|1444.58|1450.51|1444.61|1449.74|1443.84|20
1732089440000|2024-11-20 07:57:20|1450.45|1444.55|1450.47|1444.57|1450.58|1444.68|1450.43|1444.53|16
1732089450000|2024-11-20 07:57:30|1450.51|1444.61|1450.37|1444.47|1450.95|1445.05|1450.35|1444.45|18
1732089460000|2024-11-20 07:57:40|1450.31|1444.41|1450.55|1444.65|1450.58|1444.68|1449.88|1443.98|24
1732089470000|2024-11-20 07:57:50|1450.58|1444.68|1450.75|1444.85|1450.75|1444.85|1450.58|1444.68|17
1732089480000|2024-11-20 07:58:00|1450.7|1444.8|1451.39|1445.49|1451.45|1445.55|1450.7|1444.8|9
1732089490000|2024-11-20 07:58:10|1451.06|1445.16|1450.7|1444.8|1451.06|1445.16|1450.7|1444.8|11
1732089500000|2024-11-20 07:58:20|1450.65|1444.75|1450.43|1444.53|1450.73|1444.83|1450.4|1444.5|15
1732089510000|2024-11-20 07:58:30|1450.4|1444.5|1450.05|1444.15|1450.58|1444.68|1450.05|1444.15|11
1732089520000|2024-11-20 07:58:40|1450.13|1444.23|1450.43|1444.53|1450.54|1444.64|1450.13|1444.23|8
1732089530000|2024-11-20 07:58:50|1450.41|1444.51|1449.45|1443.55|1450.65|1444.75|1448.8|1442.9|20
1732089540000|2024-11-20 07:59:00|1449.51|1443.61|1449.15|1443.25|1449.55|1443.65|1448.85|1442.95|19
1732089550000|2024-11-20 07:59:10|1449.37|1443.47|1449.48|1443.58|1449.54|1443.64|1448.98|1443.08|14
1732089560000|2024-11-20 07:59:20|1449.51|1443.61|1449.4|1443.5|1449.51|1443.61|1449.39|1443.49|10
1732089570000|2024-11-20 07:59:30|1449.39|1443.49|1449.37|1443.47|1449.51|1443.61|1449.37|1443.47|9
1732089580000|2024-11-20 07:59:40|1449.45|1443.55|1449.55|1443.65|1449.55|1443.65|1449.39|1443.49|7
1732089590000|2024-11-20 07:59:50|1449.65|1443.75|1449.58|1443.68|1449.65|1443.75|1449.58|1443.68|8
1732089600000|2024-11-20 08:00:00|1449.48|1443.58|1448.63|1442.73|1449.51|1443.61|1448.55|1442.65|22
1732089610000|2024-11-20 08:00:10|1448.54|1442.64|1448.75|1442.85|1448.75|1442.85|1447.93|1442.03|20
1732089620000|2024-11-20 08:00:20|1448.8|1442.9|1449.6|1443.7|1449.62|1443.72|1448.74|1442.84|19
1732089630000|2024-11-20 08:00:30|1449.62|1443.72|1448.73|1442.83|1449.62|1443.72|1448.73|1442.83|25
1732089640000|2024-11-20 08:00:40|1448.72|1442.82|1448.78|1442.88|1448.95|1443.05|1448.7|1442.8|21
1732089650000|2024-11-20 08:00:50|1448.75|1442.85|1448.65|1442.75|1448.78|1442.88|1448.63|1442.73|9
1732089660000|2024-11-20 08:01:00|1448.73|1442.83|1448.95|1443.05|1449.05|1443.15|1448.73|1442.83|16
1732089670000|2024-11-20 08:01:10|1448.88|1442.98|1448.65|1442.75|1448.95|1443.05|1448.58|1442.68|18
1732089680000|2024-11-20 08:01:20|1448.7|1442.8|1447.96|1442.06|1448.7|1442.8|1447.9|1442|24
1732089690000|2024-11-20 08:01:30|1448.03|1442.13|1448|1442.1|1448.2|1442.3|1447.75|1441.85|25
1732089700000|2024-11-20 08:01:40|1448.05|1442.15|1448.51|1442.61|1448.75|1442.85|1448.05|1442.15|15
1732089710000|2024-11-20 08:01:50|1448.4|1442.5|1448.55|1442.65|1448.58|1442.68|1448.4|1442.5|21
1732089720000|2024-11-20 08:02:00|1448.6|1442.7|1448.74|1442.84|1448.95|1443.05|1448.6|1442.7|8
1732089730000|2024-11-20 08:02:10|1448.65|1442.75|1449.6|1443.7|1449.85|1443.95|1448.65|1442.75|11
1732089740000|2024-11-20 08:02:20|1449.48|1443.58|1448.65|1442.75|1449.54|1443.64|1448.58|1442.68|27
1732089750000|2024-11-20 08:02:30|1448.63|1442.73|1448.48|1442.58|1448.65|1442.75|1448.48|1442.58|15
1732089760000|2024-11-20 08:02:40|1448.51|1442.61|1448.75|1442.85|1448.75|1442.85|1448.51|1442.61|10
1732089770000|2024-11-20 08:02:50|1448.85|1442.95|1448.58|1442.68|1448.95|1443.05|1448.58|1442.68|21
1732089780000|2024-11-20 08:03:00|1448.53|1442.63|1447.5|1441.6|1448.53|1442.63|1447.45|1441.55|21
1732089790000|2024-11-20 08:03:10|1447.55|1441.65|1446.27|1440.37|1447.58|1441.68|1446.21|1440.31|16
1732089800000|2024-11-20 08:03:20|1446.22|1440.32|1445.57|1439.67|1446.55|1440.65|1445.57|1439.67|24
1732089810000|2024-11-20 08:03:30|1445.55|1439.65|1445.53|1439.63|1445.62|1439.72|1445.25|1439.35|26
1732089820000|2024-11-20 08:03:40|1445.6|1439.7|1445.6|1439.7|1445.62|1439.72|1445.57|1439.67|16
1732089830000|2024-11-20 08:03:50|1445.57|1439.67|1444.65|1438.75|1445.57|1439.67|1444.65|1438.75|25
1732089840000|2024-11-20 08:04:00|1444.73|1438.83|1445.55|1439.65|1445.78|1439.88|1444.65|1438.75|21
1732089850000|2024-11-20 08:04:10|1446.17|1440.27|1446.51|1440.61|1446.8|1440.9|1446.13|1440.23|20
1732089860000|2024-11-20 08:04:20|1446.54|1440.64|1447.62|1441.72|1447.75|1441.85|1446.54|1440.64|24
1732089870000|2024-11-20 08:04:30|1447.6|1441.7|1448.03|1442.13|1448.51|1442.61|1447.48|1441.58|24
1732089880000|2024-11-20 08:04:40|1447.95|1442.05|1448.95|1443.05|1449.05|1443.15|1447.88|1441.98|17
1732089890000|2024-11-20 08:04:50|1449|1443.1|1448.64|1442.74|1449|1443.1|1448.64|1442.74|7
1732089900000|2024-11-20 08:05:00|1448.53|1442.63|1446.68|1440.78|1448.53|1442.63|1446.68|1440.78|24
1732089910000|2024-11-20 08:05:10|1446.75|1440.85|1447.62|1441.72|1447.78|1441.88|1446.73|1440.83|22
1732089920000|2024-11-20 08:05:20|1447.85|1441.95|1448.9|1443|1449.05|1443.15|1447.85|1441.95|19
1732089930000|2024-11-20 08:05:30|1448.8|1442.9|1448.7|1442.8|1449.13|1443.23|1448.65|1442.75|20
1732089940000|2024-11-20 08:05:40|1448.75|1442.85|1448.05|1442.15|1448.8|1442.9|1447.93|1442.03|17
1732089950000|2024-11-20 08:05:50|1448.08|1442.18|1448.58|1442.68|1448.58|1442.68|1448.08|1442.18|14
1732089960000|2024-11-20 08:06:00|1448.55|1442.65|1449|1443.1|1449.55|1443.65|1448.55|1442.65|25
1732089970000|2024-11-20 08:06:10|1449.08|1443.18|1449.54|1443.64|1449.58|1443.68|1449|1443.1|16
1732089980000|2024-11-20 08:06:20|1449.56|1443.66|1449.04|1443.14|1449.6|1443.7|1449.03|1443.13|14
1732089990000|2024-11-20 08:06:30|1449.02|1443.12|1449.98|1444.08|1450.08|1444.18|1448.94|1443.04|22
1732090000000|2024-11-20 08:06:40|1450|1444.1|1449.95|1444.05|1450.05|1444.15|1449.48|1443.58|24
1732090010000|2024-11-20 08:06:50|1450|1444.1|1448.81|1442.91|1450|1444.1|1448.8|1442.9|18
1732090020000|2024-11-20 08:07:00|1448.8|1442.9|1449.03|1443.13|1449.5|1443.6|1448.76|1442.86|24
1732090030000|2024-11-20 08:07:10|1449.08|1443.18|1449.55|1443.65|1449.88|1443.98|1449.03|1443.13|20
1732090040000|2024-11-20 08:07:20|1449.58|1443.68|1449.53|1443.63|1449.61|1443.71|1449.03|1443.13|25
1732090050000|2024-11-20 08:07:30|1449.58|1443.68|1449.54|1443.64|1449.62|1443.72|1449.42|1443.52|16
1732090060000|2024-11-20 08:07:40|1449.48|1443.58|1449.56|1443.66|1449.56|1443.66|1449.48|1443.58|10
1732090070000|2024-11-20 08:07:50|1449.54|1443.64|1449.51|1443.61|1449.58|1443.68|1449.48|1443.58|11
1732090080000|2024-11-20 08:08:00|1449.48|1443.58|1449.55|1443.65|1449.6|1443.7|1449.43|1443.53|12
1732090090000|2024-11-20 08:08:10|1449.5|1443.6|1449.45|1443.55|1449.58|1443.68|1449.43|1443.53|15
1732090100000|2024-11-20 08:08:20|1449.13|1443.23|1449.46|1443.56|1449.55|1443.65|1449.05|1443.15|23
1732090110000|2024-11-20 08:08:30|1449.54|1443.64|1449.62|1443.72|1449.62|1443.72|1449.45|1443.55|15
1732090120000|2024-11-20 08:08:40|1449.6|1443.7|1449.8|1443.9|1449.85|1443.95|1449.58|1443.68|11
1732090130000|2024-11-20 08:08:50|1449.75|1443.85|1449.55|1443.65|1449.75|1443.85|1449.47|1443.57|5
1732090140000|2024-11-20 08:09:00|1449.52|1443.62|1449.72|1443.82|1449.72|1443.82|1449.5|1443.6|20
1732090150000|2024-11-20 08:09:10|1449.67|1443.77|1449.8|1443.9|1449.9|1444|1449.62|1443.72|15
1732090160000|2024-11-20 08:09:20|1449.85|1443.95|1449.9|1444|1450.05|1444.15|1449.75|1443.85|15
1732090170000|2024-11-20 08:09:30|1449.95|1444.05|1450|1444.1|1450|1444.1|1449.9|1444|6
1732090180000|2024-11-20 08:09:40|1449.95|1444.05|1450.05|1444.15|1450.05|1444.15|1449.95|1444.05|8
1732090190000|2024-11-20 08:09:50|1450|1444.1|1450|1444.1|1450.1|1444.2|1449.95|1444.05|22
1732090200000|2024-11-20 08:10:00|1450.05|1444.15|1450.37|1444.47|1450.48|1444.58|1450.05|1444.15|15
1732090210000|2024-11-20 08:10:10|1450|1444.1|1450.3|1444.4|1450.48|1444.58|1449.98|1444.08|22
1732090220000|2024-11-20 08:10:20|1450.25|1444.35|1449.98|1444.08|1450.51|1444.61|1449.95|1444.05|22
1732090230000|2024-11-20 08:10:30|1450|1444.1|1449.9|1444|1450.1|1444.2|1449.77|1443.87|10
1732090240000|2024-11-20 08:10:40|1450|1444.1|1450.51|1444.61|1450.54|1444.64|1449.9|1444|24
1732090250000|2024-11-20 08:10:50|1450.21|1444.31|1450|1444.1|1450.21|1444.31|1449.93|1444.03|16
1732090260000|2024-11-20 08:11:00|1450.02|1444.12|1450.08|1444.18|1450.54|1444.64|1450.02|1444.12|21
1732090270000|2024-11-20 08:11:10|1450.1|1444.2|1450.15|1444.25|1450.58|1444.68|1450.1|1444.2|28
1732090280000|2024-11-20 08:11:20|1450.13|1444.23|1449.95|1444.05|1450.15|1444.25|1449.58|1443.68|13
1732090290000|2024-11-20 08:11:30|1450|1444.1|1449.33|1443.43|1450|1444.1|1449.08|1443.18|25
1732090300000|2024-11-20 08:11:40|1449.34|1443.44|1448.8|1442.9|1449.41|1443.51|1448.55|1442.65|21
1732090310000|2024-11-20 08:11:50|1448.75|1442.85|1447.19|1441.29|1448.8|1442.9|1446.7|1440.8|29
1732090320000|2024-11-20 08:12:00|1447.13|1441.23|1446.51|1440.61|1447.7|1441.8|1445.9|1440|29
1732090330000|2024-11-20 08:12:10|1446.48|1440.58|1446.05|1440.15|1446.48|1440.58|1445.9|1440|16
1732090340000|2024-11-20 08:12:20|1446.2|1440.3|1446.95|1441.05|1446.95|1441.05|1446.2|1440.3|19
1732090350000|2024-11-20 08:12:30|1447|1441.1|1447|1441.1|1447.17|1441.27|1447|1441.1|14
1732090360000|2024-11-20 08:12:40|1447.1|1441.2|1445.83|1439.93|1447.1|1441.2|1445.83|1439.93|16
1732090370000|2024-11-20 08:12:50|1445.85|1439.95|1447.05|1441.15|1447.05|1441.15|1445.78|1439.88|20
1732090380000|2024-11-20 08:13:00|1447|1441.1|1446.83|1440.93|1447|1441.1|1446.67|1440.77|16
1732090390000|2024-11-20 08:13:10|1447.28|1441.38|1447.33|1441.43|1447.7|1441.8|1447.24|1441.34|18
1732090400000|2024-11-20 08:13:20|1447.28|1441.38|1446.13|1440.23|1447.28|1441.38|1446.12|1440.22|19
1732090410000|2024-11-20 08:13:30|1446.1|1440.2|1446.67|1440.77|1446.9|1441|1446.03|1440.13|21
1732090420000|2024-11-20 08:13:40|1446.59|1440.69|1447.54|1441.64|1447.69|1441.79|1446.59|1440.69|17
1732090430000|2024-11-20 08:13:50|1447.56|1441.66|1447.26|1441.36|1447.56|1441.66|1447.21|1441.31|9
1732090440000|2024-11-20 08:14:00|1447.33|1441.43|1447.62|1441.72|1448|1442.1|1447.33|1441.43|20
1732090450000|2024-11-20 08:14:10|1447.63|1441.73|1448.09|1442.19|1448.09|1442.19|1447.53|1441.63|17
1732090460000|2024-11-20 08:14:20|1448.05|1442.15|1449.58|1443.68|1449.85|1443.95|1448.05|1442.15|21
1732090470000|2024-11-20 08:14:30|1449.51|1443.61|1450.15|1444.25|1450.38|1444.48|1449.51|1443.61|23
1732090480000|2024-11-20 08:14:40|1450.13|1444.23|1450.2|1444.3|1450.39|1444.49|1450.08|1444.18|32
1732090490000|2024-11-20 08:14:50|1450.18|1444.28|1450.18|1444.28|1450.35|1444.45|1449.97|1444.07|30
1732090500000|2024-11-20 08:15:00|1450.15|1444.25|1450.48|1444.58|1450.48|1444.58|1450.05|1444.15|20
1732090510000|2024-11-20 08:15:10|1450.45|1444.55|1450.45|1444.55|1450.55|1444.65|1450.11|1444.21|21
1732090520000|2024-11-20 08:15:20|1450.43|1444.53|1450.54|1444.64|1450.58|1444.68|1450.08|1444.18|28
1732090530000|2024-11-20 08:15:30|1450.56|1444.66|1453.3|1447.4|1453.3|1447.4|1450.55|1444.65|24
1732090540000|2024-11-20 08:15:40|1453.28|1447.38|1454.58|1448.68|1454.7|1448.8|1453.28|1447.38|24
1732090550000|2024-11-20 08:15:50|1454.61|1448.71|1454.55|1448.65|1454.8|1448.9|1454.43|1448.53|21
1732090560000|2024-11-20 08:16:00|1455.4|1449.5|1456.75|1450.85|1456.79|1450.89|1455.4|1449.5|26
1732090570000|2024-11-20 08:16:10|1456.8|1450.9|1457.11|1451.21|1457.5|1451.6|1456.8|1450.9|28
1732090580000|2024-11-20 08:16:20|1457.14|1451.24|1456.99|1451.09|1457.58|1451.68|1456.88|1450.98|23
1732090590000|2024-11-20 08:16:30|1456.95|1451.05|1456.75|1450.85|1456.97|1451.07|1456.73|1450.83|28
1732090600000|2024-11-20 08:16:40|1456.7|1450.8|1457.4|1451.5|1457.45|1451.55|1455.74|1449.84|31
1732090610000|2024-11-20 08:16:50|1457.45|1451.55|1457.88|1451.98|1458|1452.1|1456.85|1450.95|11
1732090620000|2024-11-20 08:17:00|1457.9|1452|1457.88|1451.98|1458|1452.1|1457.69|1451.79|18
1732090630000|2024-11-20 08:17:10|1457.83|1451.93|1458.86|1452.96|1459.25|1453.35|1457.7|1451.8|22
1732090640000|2024-11-20 08:17:20|1458.84|1452.94|1457.8|1451.9|1458.95|1453.05|1457.7|1451.8|26
1732090650000|2024-11-20 08:17:30|1457.79|1451.89|1457.51|1451.61|1457.95|1452.05|1457.46|1451.56|28
1732090660000|2024-11-20 08:17:40|1457.43|1451.53|1456.91|1451.01|1457.85|1451.95|1456.91|1451.01|25
1732090670000|2024-11-20 08:17:50|1456.93|1451.03|1457.95|1452.05|1458|1452.1|1456.91|1451.01|22
1732090680000|2024-11-20 08:18:00|1457.9|1452|1457.02|1451.12|1457.9|1452|1456.98|1451.08|20
1732090690000|2024-11-20 08:18:10|1457.21|1451.31|1457.79|1451.89|1457.8|1451.9|1457.21|1451.31|21
1732090700000|2024-11-20 08:18:20|1457.81|1451.91|1457.94|1452.04|1457.98|1452.08|1457.81|1451.91|5
1732090710000|2024-11-20 08:18:30|1457.98|1452.08|1458.85|1452.95|1458.85|1452.95|1457.9|1452|18
1732090720000|2024-11-20 08:18:40|1458.9|1453|1458.48|1452.58|1458.9|1453|1458.48|1452.58|12
1732090730000|2024-11-20 08:18:50|1458.51|1452.61|1457.3|1451.4|1458.51|1452.61|1457.3|1451.4|26
1732090740000|2024-11-20 08:19:00|1457.35|1451.45|1457.4|1451.5|1457.75|1451.85|1457.35|1451.45|28
1732090750000|2024-11-20 08:19:10|1457.45|1451.55|1457.8|1451.9|1458.05|1452.15|1457.45|1451.55|18
1732090760000|2024-11-20 08:19:20|1457.85|1451.95|1457.58|1451.68|1457.85|1451.95|1457.45|1451.55|17
1732090770000|2024-11-20 08:19:30|1457.57|1451.67|1457.5|1451.6|1457.6|1451.7|1457.48|1451.58|19
1732090780000|2024-11-20 08:19:40|1456.81|1450.91|1456.48|1450.58|1456.95|1451.05|1456.48|1450.58|20
1732090790000|2024-11-20 08:19:50|1456.51|1450.61|1455.85|1449.95|1456.56|1450.66|1455.85|1449.95|17
1732090800000|2024-11-20 08:20:00|1455.9|1450|1456.05|1450.15|1456.1|1450.2|1455.7|1449.8|19
1732090810000|2024-11-20 08:20:10|1455.75|1449.85|1455.9|1450|1456.05|1450.15|1455.65|1449.75|19
1732090820000|2024-11-20 08:20:20|1455.8|1449.9|1455.8|1449.9|1455.9|1450|1455.63|1449.73|7
1732090830000|2024-11-20 08:20:30|1455.78|1449.88|1455.43|1449.53|1455.8|1449.9|1455.04|1449.14|33
1732090840000|2024-11-20 08:20:40|1455.85|1449.95|1456.8|1450.9|1457.14|1451.24|1455.85|1449.95|21
1732090850000|2024-11-20 08:20:50|1456.88|1450.98|1456.7|1450.8|1456.95|1451.05|1456.65|1450.75|15
1732090860000|2024-11-20 08:21:00|1456.68|1450.78|1457.24|1451.34|1457.45|1451.55|1456.68|1450.78|27
1732090870000|2024-11-20 08:21:10|1456.89|1450.99|1457.15|1451.25|1457.15|1451.25|1456.55|1450.65|20
1732090880000|2024-11-20 08:21:20|1456.8|1450.9|1457.05|1451.15|1457.1|1451.2|1456.75|1450.85|8
1732090890000|2024-11-20 08:21:30|1457|1451.1|1456.49|1450.59|1457|1451.1|1456.49|1450.59|16
1732090900000|2024-11-20 08:21:40|1456.51|1450.61|1456.64|1450.74|1456.85|1450.95|1455.7|1449.8|19
1732090910000|2024-11-20 08:21:50|1456.6|1450.7|1456.54|1450.64|1456.64|1450.74|1456.3|1450.4|16
1732090920000|2024-11-20 08:22:00|1456.56|1450.66|1456.63|1450.73|1456.9|1451|1456.56|1450.66|22
1732090930000|2024-11-20 08:22:10|1456.6|1450.7|1456.9|1451|1457|1451.1|1456.51|1450.61|13
1732090940000|2024-11-20 08:22:20|1456.95|1451.05|1456.39|1450.49|1457|1451.1|1456.25|1450.35|21
1732090950000|2024-11-20 08:22:30|1456.45|1450.55|1455.42|1449.52|1456.45|1450.55|1454.89|1448.99|21
1732090960000|2024-11-20 08:22:40|1455.4|1449.5|1454.68|1448.78|1455.41|1449.51|1454.65|1448.75|24
1732090970000|2024-11-20 08:22:50|1454.65|1448.75|1454.58|1448.68|1454.79|1448.89|1454.53|1448.63|21
1732090980000|2024-11-20 08:23:00|1454.53|1448.63|1455.43|1449.53|1455.43|1449.53|1454.53|1448.63|14
1732090990000|2024-11-20 08:23:10|1455.45|1449.55|1455.55|1449.65|1455.7|1449.8|1455.43|1449.53|20
1732091000000|2024-11-20 08:23:20|1455.53|1449.63|1455.08|1449.18|1455.55|1449.65|1455.08|1449.18|19
1732091010000|2024-11-20 08:23:30|1455.1|1449.2|1454.75|1448.85|1455.1|1449.2|1454.49|1448.59|21
1732091020000|2024-11-20 08:23:40|1454.82|1448.92|1456.05|1450.15|1456.05|1450.15|1454.73|1448.83|24
1732091030000|2024-11-20 08:23:50|1456.26|1450.36|1455.87|1449.97|1456.3|1450.4|1455.87|1449.97|16
1732091040000|2024-11-20 08:24:00|1455.91|1450.01|1456.81|1450.91|1457.37|1451.47|1455.9|1450|21
1732091050000|2024-11-20 08:24:10|1456.85|1450.95|1455.89|1449.99|1457.15|1451.25|1455.88|1449.98|24
1732091060000|2024-11-20 08:24:20|1456.36|1450.46|1455.65|1449.75|1456.58|1450.68|1455.65|1449.75|26
1732091070000|2024-11-20 08:24:30|1455.75|1449.85|1455.83|1449.93|1455.85|1449.95|1455.6|1449.7|16
1732091080000|2024-11-20 08:24:40|1455.7|1449.8|1454.54|1448.64|1455.7|1449.8|1454.54|1448.64|18
1732091090000|2024-11-20 08:24:50|1454.58|1448.68|1455.57|1449.67|1455.8|1449.9|1454.55|1448.65|22
1732091100000|2024-11-20 08:25:00|1455.9|1450|1455.6|1449.7|1456.25|1450.35|1455.6|1449.7|25
1732091110000|2024-11-20 08:25:10|1455.56|1449.66|1454.8|1448.9|1455.65|1449.75|1454.8|1448.9|19
1732091120000|2024-11-20 08:25:20|1454.9|1449|1456|1450.1|1456.05|1450.15|1454.9|1449|16
1732091130000|2024-11-20 08:25:30|1456.05|1450.15|1457.9|1452|1457.9|1452|1456.05|1450.15|29
1732091140000|2024-11-20 08:25:40|1457.6|1451.7|1457.28|1451.38|1457.6|1451.7|1456.7|1450.8|32
1732091150000|2024-11-20 08:25:50|1457.3|1451.4|1457.6|1451.7|1457.65|1451.75|1457.24|1451.34|26
1732091160000|2024-11-20 08:26:00|1457.58|1451.68|1457.11|1451.21|1457.62|1451.72|1457.11|1451.21|20
1732091170000|2024-11-20 08:26:10|1457.2|1451.3|1456.65|1450.75|1457.2|1451.3|1456.65|1450.75|21
1732091180000|2024-11-20 08:26:20|1456.77|1450.87|1456.85|1450.95|1456.85|1450.95|1456.65|1450.75|18
1732091190000|2024-11-20 08:26:30|1457.27|1451.37|1459.05|1453.15|1459.4|1453.5|1457.27|1451.37|16
1732091200000|2024-11-20 08:26:40|1458.81|1452.91|1458.88|1452.98|1458.88|1452.98|1458.73|1452.83|6
1732091210000|2024-11-20 08:26:50|1458.83|1452.93|1457.73|1451.83|1458.86|1452.96|1457.73|1451.83|24
1732091220000|2024-11-20 08:27:00|1457.75|1451.85|1459.65|1453.75|1459.9|1454|1457.73|1451.83|35
1732091230000|2024-11-20 08:27:10|1459.45|1453.55|1458.95|1453.05|1459.45|1453.55|1458.73|1452.83|20
1732091240000|2024-11-20 08:27:20|1459|1453.1|1459.15|1453.25|1459.75|1453.85|1458.79|1452.89|22
1732091250000|2024-11-20 08:27:30|1459.09|1453.19|1457.9|1452|1459.09|1453.19|1457.58|1451.68|29
1732091260000|2024-11-20 08:27:40|1457.85|1451.95|1457.74|1451.84|1458|1452.1|1457.23|1451.33|22
1732091270000|2024-11-20 08:27:50|1458|1452.1|1457.9|1452|1458|1452.1|1457.73|1451.83|11
1732091280000|2024-11-20 08:28:00|1458|1452.1|1459.65|1453.75|1459.65|1453.75|1458|1452.1|22
1732091290000|2024-11-20 08:28:10|1459.6|1453.7|1459.7|1453.8|1459.8|1453.9|1459.6|1453.7|11
1732091300000|2024-11-20 08:28:20|1459.75|1453.85|1460|1454.1|1460.05|1454.15|1459.75|1453.85|8
1732091310000|2024-11-20 08:28:30|1460.1|1454.2|1459.9|1454|1460.1|1454.2|1459.7|1453.8|13
1732091320000|2024-11-20 08:28:40|1460|1454.1|1460.05|1454.15|1460.05|1454.15|1459.9|1454|14
1732091330000|2024-11-20 08:28:50|1460.1|1454.2|1460.05|1454.15|1460.2|1454.3|1460.05|1454.15|10
1732091340000|2024-11-20 08:29:00|1460|1454.1|1459.65|1453.75|1460|1454.1|1459.6|1453.7|10
1732091350000|2024-11-20 08:29:10|1459.6|1453.7|1459.4|1453.5|1459.75|1453.85|1459.1|1453.2|16
1732091360000|2024-11-20 08:29:20|1459.3|1453.4|1458.65|1452.75|1459.35|1453.45|1458.65|1452.75|20
1732091370000|2024-11-20 08:29:30|1458.7|1452.8|1458.85|1452.95|1458.9|1453|1458.25|1452.35|17
1732091380000|2024-11-20 08:29:40|1458.8|1452.9|1458.85|1452.95|1458.9|1453|1458.75|1452.85|11
1732091390000|2024-11-20 08:29:50|1458.8|1452.9|1458.8|1452.9|1458.8|1452.9|1458.65|1452.75|11
1732091400000|2024-11-20 08:30:00|1458.75|1452.85|1459.1|1453.2|1459.1|1453.2|1458.65|1452.75|11
1732091410000|2024-11-20 08:30:10|1459.2|1453.3|1459.85|1453.95|1459.85|1453.95|1459.15|1453.25|16
1732091420000|2024-11-20 08:30:20|1459.75|1453.85|1459.75|1453.85|1459.75|1453.85|1459.65|1453.75|16
1732091430000|2024-11-20 08:30:30|1459.7|1453.8|1458.6|1452.7|1459.7|1453.8|1458.6|1452.7|11
1732091440000|2024-11-20 08:30:40|1458.1|1452.2|1458|1452.1|1458.1|1452.2|1457.05|1451.15|18
1732091450000|2024-11-20 08:30:50|1458.05|1452.15|1457.75|1451.85|1458.05|1452.15|1457.75|1451.85|7
1732091460000|2024-11-20 08:31:00|1457.8|1451.9|1457.05|1451.15|1457.8|1451.9|1456.95|1451.05|12
1732091470000|2024-11-20 08:31:10|1456.95|1451.05|1460.15|1454.25|1460.2|1454.3|1456.95|1451.05|26
1732091480000|2024-11-20 08:31:20|1460.1|1454.2|1459.85|1453.95|1460.15|1454.25|1459.55|1453.65|15
1732091490000|2024-11-20 08:31:30|1459.8|1453.9|1459.95|1454.05|1460.1|1454.2|1459.8|1453.9|10
1732091500000|2024-11-20 08:31:40|1460.2|1454.3|1459.2|1453.3|1460.2|1454.3|1459.2|1453.3|17
1732091510000|2024-11-20 08:31:50|1459.25|1453.35|1459.1|1453.2|1459.35|1453.45|1459|1453.1|16
1732091520000|2024-11-20 08:32:00|1458.9|1453|1459.7|1453.8|1459.75|1453.85|1458.9|1453|28
1732091530000|2024-11-20 08:32:10|1459.6|1453.7|1459.7|1453.8|1460.15|1454.25|1459.6|1453.7|16
1732091540000|2024-11-20 08:32:20|1459.6|1453.7|1459.1|1453.2|1459.75|1453.85|1458.9|1453|18
1732091550000|2024-11-20 08:32:30|1459.15|1453.25|1459.65|1453.75|1459.8|1453.9|1459.1|1453.2|16
1732091560000|2024-11-20 08:32:40|1459.6|1453.7|1459.55|1453.65|1459.8|1453.9|1459.55|1453.65|16
1732091570000|2024-11-20 08:32:50|1459.6|1453.7|1459.15|1453.25|1459.7|1453.8|1459.1|1453.2|14
1732091580000|2024-11-20 08:33:00|1459.2|1453.3|1458|1452.1|1459.2|1453.3|1458|1452.1|15
1732091590000|2024-11-20 08:33:10|1457.8|1451.9|1457.6|1451.7|1457.8|1451.9|1457.05|1451.15|15
1732091600000|2024-11-20 08:33:20|1457.55|1451.65|1457.65|1451.75|1457.75|1451.85|1457.25|1451.35|23
1732091610000|2024-11-20 08:33:30|1457.1|1451.2|1456.6|1450.7|1457.1|1451.2|1456.6|1450.7|9
1732091620000|2024-11-20 08:33:40|1456.55|1450.65|1456.65|1450.75|1456.65|1450.75|1456.05|1450.15|13
1732091630000|2024-11-20 08:33:50|1456.55|1450.65|1456.8|1450.9|1456.8|1450.9|1456.55|1450.65|13
1732091640000|2024-11-20 08:34:00|1456.75|1450.85|1456.55|1450.65|1457.1|1451.2|1456.55|1450.65|17
1732091650000|2024-11-20 08:34:10|1456.3|1450.4|1456.35|1450.45|1456.35|1450.45|1456.1|1450.2|19
1732091660000|2024-11-20 08:34:20|1456.6|1450.7|1456.7|1450.8|1456.8|1450.9|1456.6|1450.7|12
1732091670000|2024-11-20 08:34:30|1456.75|1450.85|1457.75|1451.85|1457.75|1451.85|1456.75|1450.85|14
1732091680000|2024-11-20 08:34:40|1457.6|1451.7|1457.2|1451.3|1457.6|1451.7|1457.1|1451.2|13
1732091690000|2024-11-20 08:34:50|1457.15|1451.25|1457.2|1451.3|1457.3|1451.4|1457.05|1451.15|14
1732091700000|2024-11-20 08:35:00|1457.4|1451.5|1458.9|1453|1458.9|1453|1457.4|1451.5|18
1732091710000|2024-11-20 08:35:10|1459|1453.1|1459.55|1453.65|1459.7|1453.8|1459|1453.1|17
1732091720000|2024-11-20 08:35:20|1459.6|1453.7|1460.15|1454.25|1460.15|1454.25|1459.55|1453.65|16
1732091730000|2024-11-20 08:35:30|1460.05|1454.15|1460.8|1454.9|1460.8|1454.9|1460|1454.1|9
1732091740000|2024-11-20 08:35:40|1460.9|1455|1461.55|1455.65|1461.65|1455.75|1460.75|1454.85|13
1732091750000|2024-11-20 08:35:50|1461.45|1455.55|1460.95|1455.05|1461.45|1455.55|1460.95|1455.05|21
1732091760000|2024-11-20 08:36:00|1460.9|1455|1460.55|1454.65|1460.9|1455|1460.55|1454.65|13
1732091770000|2024-11-20 08:36:10|1460.6|1454.7|1460.65|1454.75|1460.8|1454.9|1460.55|1454.65|20
1732091780000|2024-11-20 08:36:20|1460.7|1454.8|1460.65|1454.75|1460.75|1454.85|1460.55|1454.65|12
1732091790000|2024-11-20 08:36:30|1460.7|1454.8|1461.3|1455.4|1461.3|1455.4|1460.65|1454.75|15
1732091800000|2024-11-20 08:36:40|1461.35|1455.45|1461.7|1455.8|1461.7|1455.8|1461.15|1455.25|15
1732091810000|2024-11-20 08:36:50|1461.85|1455.95|1461.65|1455.75|1461.85|1455.95|1461.65|1455.75|3
1732091820000|2024-11-20 08:37:00|1461.6|1455.7|1461.55|1455.65|1461.6|1455.7|1461.55|1455.65|2
1732091830000|2024-11-20 08:37:10|1461.25|1455.35|1461.1|1455.2|1461.65|1455.75|1461.05|1455.15|18
1732091840000|2024-11-20 08:37:20|1461.05|1455.15|1461.1|1455.2|1461.1|1455.2|1460.95|1455.05|12
1732091850000|2024-11-20 08:37:30|1461.3|1455.4|1461.7|1455.8|1461.7|1455.8|1460.9|1455|19
1732091860000|2024-11-20 08:37:40|1461.6|1455.7|1461.7|1455.8|1461.7|1455.8|1461.55|1455.65|11
1732091870000|2024-11-20 08:37:50|1461.75|1455.85|1461.75|1455.85|1461.75|1455.85|1461.75|1455.85|1
1732091880000|2024-11-20 08:38:00|1461.85|1455.95|1462.6|1456.7|1462.6|1456.7|1461.85|1455.95|4
1732091890000|2024-11-20 08:38:10|1462.65|1456.75|1462.65|1456.75|1462.9|1457|1462.6|1456.7|9
1732091900000|2024-11-20 08:38:20|1462.6|1456.7|1462.55|1456.65|1462.8|1456.9|1462.55|1456.65|10
1732091910000|2024-11-20 08:38:30|1462.6|1456.7|1462|1456.1|1462.65|1456.75|1462|1456.1|25
1732091920000|2024-11-20 08:38:40|1461.95|1456.05|1462.05|1456.15|1462.15|1456.25|1461.95|1456.05|15
1732091930000|2024-11-20 08:38:50|1461.95|1456.05|1462|1456.1|1462.1|1456.2|1461.95|1456.05|18
1732091940000|2024-11-20 08:39:00|1462.1|1456.2|1462.9|1457|1462.9|1457|1462.1|1456.2|21
1732091950000|2024-11-20 08:39:10|1462.8|1456.9|1462.65|1456.75|1462.8|1456.9|1462|1456.1|17
1732091960000|2024-11-20 08:39:20|1462.1|1456.2|1462.25|1456.35|1462.65|1456.75|1462.1|1456.2|10
1732091970000|2024-11-20 08:39:30|1462.15|1456.25|1462.8|1456.9|1462.8|1456.9|1462.05|1456.15|21
1732091980000|2024-11-20 08:39:40|1462.7|1456.8|1462.6|1456.7|1462.7|1456.8|1462.55|1456.65|10
1732091990000|2024-11-20 08:39:50|1462.55|1456.65|1462|1456.1|1462.6|1456.7|1462|1456.1|12
1732092000000|2024-11-20 08:40:00|1461.95|1456.05|1462.65|1456.75|1462.65|1456.75|1461.9|1456|20
1732092010000|2024-11-20 08:40:10|1462.7|1456.8|1462.95|1457.05|1462.95|1457.05|1462.65|1456.75|13
1732092020000|2024-11-20 08:40:20|1463.3|1457.4|1464.1|1458.2|1464.1|1458.2|1463.3|1457.4|13
1732092030000|2024-11-20 08:40:30|1464.05|1458.15|1464.55|1458.65|1464.65|1458.75|1464.05|1458.15|9
1732092040000|2024-11-20 08:40:40|1464.4|1458.5|1464|1458.1|1464.46|1458.56|1463.93|1458.03|21
1732092050000|2024-11-20 08:40:50|1464.1|1458.2|1464.6|1458.7|1464.65|1458.75|1463.96|1458.06|25
1732092060000|2024-11-20 08:41:00|1464.45|1458.55|1464.57|1458.67|1464.7|1458.8|1464.15|1458.25|19
1732092070000|2024-11-20 08:41:10|1464.6|1458.7|1464.8|1458.9|1464.85|1458.95|1464.53|1458.63|28
1732092080000|2024-11-20 08:41:20|1464.75|1458.85|1464.65|1458.75|1464.8|1458.9|1464.65|1458.75|16
1732092090000|2024-11-20 08:41:30|1464.7|1458.8|1465.15|1459.25|1465.2|1459.3|1464.6|1458.7|16
1732092100000|2024-11-20 08:41:40|1465.2|1459.3|1465.05|1459.15|1465.2|1459.3|1464.95|1459.05|17
1732092110000|2024-11-20 08:41:50|1465.02|1459.12|1465.1|1459.2|1465.2|1459.3|1465.02|1459.12|16
1732092120000|2024-11-20 08:42:00|1465.05|1459.15|1464.3|1458.4|1465.05|1459.15|1464.05|1458.15|24
1732092130000|2024-11-20 08:42:10|1464.15|1458.25|1464.48|1458.58|1464.56|1458.66|1464.08|1458.18|22
1732092140000|2024-11-20 08:42:20|1464.49|1458.59|1464.15|1458.25|1464.5|1458.6|1464.05|1458.15|24
1732092150000|2024-11-20 08:42:30|1464.2|1458.3|1464.55|1458.65|1464.55|1458.65|1464|1458.1|21
1732092160000|2024-11-20 08:42:40|1464.5|1458.6|1464.58|1458.68|1464.58|1458.68|1464.18|1458.28|20
1732092170000|2024-11-20 08:42:50|1464.6|1458.7|1465.56|1459.66|1465.58|1459.68|1464.6|1458.7|12
1732092180000|2024-11-20 08:43:00|1465.5|1459.6|1465.47|1459.57|1465.58|1459.68|1465.28|1459.38|20
1732092190000|2024-11-20 08:43:10|1465.5|1459.6|1465.5|1459.6|1465.58|1459.68|1465.48|1459.58|17
1732092200000|2024-11-20 08:43:20|1465.36|1459.46|1465.1|1459.2|1465.51|1459.61|1464.95|1459.05|30
1732092210000|2024-11-20 08:43:30|1465.15|1459.25|1465.54|1459.64|1465.7|1459.8|1465.15|1459.25|19
1732092220000|2024-11-20 08:43:40|1465.49|1459.59|1465.54|1459.64|1465.54|1459.64|1465.46|1459.56|17
1732092230000|2024-11-20 08:43:50|1465.58|1459.68|1465.69|1459.79|1465.7|1459.8|1465.54|1459.64|12
1732092240000|2024-11-20 08:44:00|1465.64|1459.74|1465.7|1459.8|1465.7|1459.8|1465.64|1459.74|4
1732092250000|2024-11-20 08:44:10|1465.65|1459.75|1465.88|1459.98|1465.88|1459.98|1465.65|1459.75|8
1732092260000|2024-11-20 08:44:20|1465.83|1459.93|1466.55|1460.65|1466.7|1460.8|1465.83|1459.93|20
1732092270000|2024-11-20 08:44:30|1466.54|1460.64|1466.84|1460.94|1466.84|1460.94|1466.54|1460.64|27
1732092280000|2024-11-20 08:44:40|1466.7|1460.8|1466.89|1460.99|1466.89|1460.99|1466.59|1460.69|4
1732092290000|2024-11-20 08:44:50|1466.84|1460.94|1467.05|1461.15|1467.1|1461.2|1466.54|1460.64|14
1732092300000|2024-11-20 08:45:00|1467.1|1461.2|1467.61|1461.71|1467.62|1461.72|1467|1461.1|19
1732092310000|2024-11-20 08:45:10|1467.56|1461.66|1467.29|1461.39|1467.58|1461.68|1467.08|1461.18|22
1732092320000|2024-11-20 08:45:20|1467.54|1461.64|1467.02|1461.12|1467.75|1461.85|1467.02|1461.12|21
1732092330000|2024-11-20 08:45:30|1467.13|1461.23|1467.15|1461.25|1467.58|1461.68|1466.95|1461.05|29
1732092340000|2024-11-20 08:45:40|1467.1|1461.2|1466.85|1460.95|1467.1|1461.2|1466.85|1460.95|18
1732092350000|2024-11-20 08:45:50|1466.7|1460.8|1466|1460.1|1466.8|1460.9|1466|1460.1|29
1732092360000|2024-11-20 08:46:00|1466.05|1460.15|1466.65|1460.75|1467|1461.1|1466.05|1460.15|33
1732092370000|2024-11-20 08:46:10|1466.62|1460.72|1466.8|1460.9|1467|1461.1|1466.57|1460.67|29
1732092380000|2024-11-20 08:46:20|1466.79|1460.89|1466.5|1460.6|1466.8|1460.9|1465.58|1459.68|23
1732092390000|2024-11-20 08:46:30|1466.45|1460.55|1466.55|1460.65|1466.63|1460.73|1466.45|1460.55|24
1732092400000|2024-11-20 08:46:40|1466.58|1460.68|1467.4|1461.5|1467.54|1461.64|1466.45|1460.55|27
1732092410000|2024-11-20 08:46:50|1467.35|1461.45|1467.46|1461.56|1467.56|1461.66|1467.35|1461.45|19
1732092420000|2024-11-20 08:47:00|1467.45|1461.55|1467.56|1461.66|1467.58|1461.68|1467.38|1461.48|15
1732092430000|2024-11-20 08:47:10|1467.58|1461.68|1468.55|1462.65|1468.9|1463|1467.58|1461.68|28
1732092440000|2024-11-20 08:47:20|1468.58|1462.68|1468.94|1463.04|1469|1463.1|1468.58|1462.68|16
1732092450000|2024-11-20 08:47:30|1468.91|1463.01|1469.3|1463.4|1469.3|1463.4|1468.91|1463.01|24
1732092460000|2024-11-20 08:47:40|1469.16|1463.26|1469.56|1463.66|1469.58|1463.68|1469|1463.1|25
1732092470000|2024-11-20 08:47:50|1469.58|1463.68|1469.63|1463.73|1469.85|1463.95|1469.56|1463.66|27
1732092480000|2024-11-20 08:48:00|1469.62|1463.72|1468.95|1463.05|1469.7|1463.8|1468.53|1462.63|25
1732092490000|2024-11-20 08:48:10|1469.3|1463.4|1469.05|1463.15|1469.4|1463.5|1468.65|1462.75|25
1732092500000|2024-11-20 08:48:20|1469.15|1463.25|1469.41|1463.51|1469.7|1463.8|1468.84|1462.94|31
1732092510000|2024-11-20 08:48:30|1469.4|1463.5|1469.48|1463.58|1469.8|1463.9|1469.4|1463.5|29
1732092520000|2024-11-20 08:48:40|1469.38|1463.48|1467.73|1461.83|1469.38|1463.48|1467.73|1461.83|27
1732092530000|2024-11-20 08:48:50|1467.75|1461.85|1467.54|1461.64|1468.5|1462.6|1467.51|1461.61|27
1732092540000|2024-11-20 08:49:00|1467.52|1461.62|1467.9|1462|1468.45|1462.55|1467.51|1461.61|28
1732092550000|2024-11-20 08:49:10|1467.73|1461.83|1468.08|1462.18|1468.28|1462.38|1467.1|1461.2|32
1732092560000|2024-11-20 08:49:20|1468.05|1462.15|1468.55|1462.65|1468.7|1462.8|1467.74|1461.84|33
1732092570000|2024-11-20 08:49:30|1468.54|1462.64|1468.55|1462.65|1468.8|1462.9|1468.49|1462.59|17
1732092580000|2024-11-20 08:49:40|1468.58|1462.68|1467.95|1462.05|1468.6|1462.7|1467.65|1461.75|24
1732092590000|2024-11-20 08:49:50|1468.05|1462.15|1468.63|1462.73|1468.66|1462.76|1468.05|1462.15|25
1732092600000|2024-11-20 08:50:00|1468.6|1462.7|1468.48|1462.58|1468.6|1462.7|1468.44|1462.54|13
1732092610000|2024-11-20 08:50:10|1468.47|1462.57|1468.55|1462.65|1468.58|1462.68|1468.47|1462.57|14
1732092620000|2024-11-20 08:50:20|1468.54|1462.64|1468.58|1462.68|1468.6|1462.7|1468.15|1462.25|26
1732092630000|2024-11-20 08:50:30|1468.51|1462.61|1468.75|1462.85|1469.2|1463.3|1468.5|1462.6|30
1732092640000|2024-11-20 08:50:40|1469.1|1463.2|1469.62|1463.72|1469.8|1463.9|1469.1|1463.2|12
1732092650000|2024-11-20 08:50:50|1469.63|1463.73|1469.85|1463.95|1470.2|1464.3|1469.63|1463.73|21
1732092660000|2024-11-20 08:51:00|1469.9|1464|1470.38|1464.48|1470.4|1464.5|1469.9|1464|14
1732092670000|2024-11-20 08:51:10|1469.8|1463.9|1470.45|1464.55|1470.45|1464.55|1469.65|1463.75|16
1732092680000|2024-11-20 08:51:20|1470.55|1464.65|1470.74|1464.84|1471|1465.1|1470.55|1464.65|3
1732092690000|2024-11-20 08:51:30|1470.82|1464.92|1471.2|1465.3|1471.54|1465.64|1470.65|1464.75|29
1732092700000|2024-11-20 08:51:40|1471.25|1465.35|1471.08|1465.18|1471.6|1465.7|1470.7|1464.8|32
1732092710000|2024-11-20 08:51:50|1470.7|1464.8|1470.45|1464.55|1471|1465.1|1470.3|1464.4|22
1732092720000|2024-11-20 08:52:00|1470.48|1464.58|1470.59|1464.69|1470.63|1464.73|1470.48|1464.58|24
1732092730000|2024-11-20 08:52:10|1470.67|1464.77|1470.65|1464.75|1470.68|1464.78|1470.55|1464.65|24
1732092740000|2024-11-20 08:52:20|1470.67|1464.77|1471.4|1465.5|1471.45|1465.55|1470.65|1464.75|16
1732092750000|2024-11-20 08:52:30|1471.39|1465.49|1470.54|1464.64|1471.4|1465.5|1470.54|1464.64|20
1732092760000|2024-11-20 08:52:40|1470.55|1464.65|1471.2|1465.3|1471.4|1465.5|1470.53|1464.63|16
1732092770000|2024-11-20 08:52:50|1471.44|1465.54|1471.42|1465.52|1471.49|1465.59|1471.42|1465.52|17
1732092780000|2024-11-20 08:53:00|1471.33|1465.43|1471.6|1465.7|1471.65|1465.75|1471.1|1465.2|18
1732092790000|2024-11-20 08:53:10|1471.58|1465.68|1471.48|1465.58|1471.75|1465.85|1471.48|1465.58|13
1732092800000|2024-11-20 08:53:20|1471.51|1465.61|1471.63|1465.73|1471.65|1465.75|1471.43|1465.53|14
1732092810000|2024-11-20 08:53:30|1471.62|1465.72|1471.58|1465.68|1471.8|1465.9|1471.55|1465.65|17
1732092820000|2024-11-20 08:53:40|1471.56|1465.66|1471.75|1465.85|1471.81|1465.91|1471.56|1465.66|11
1732092830000|2024-11-20 08:53:50|1471.77|1465.87|1472.35|1466.45|1472.44|1466.54|1471.75|1465.85|14
1732092840000|2024-11-20 08:54:00|1472.4|1466.5|1471.9|1466|1472.51|1466.61|1471.7|1465.8|24
1732092850000|2024-11-20 08:54:10|1471.85|1465.95|1472.2|1466.3|1472.48|1466.58|1471.75|1465.85|30
1732092860000|2024-11-20 08:54:20|1471.9|1466|1471.43|1465.53|1471.9|1466|1471.38|1465.48|11
1732092870000|2024-11-20 08:54:30|1471.45|1465.55|1470.48|1464.58|1471.5|1465.6|1470.48|1464.58|19
1732092880000|2024-11-20 08:54:40|1470.45|1464.55|1469.55|1463.65|1470.5|1464.6|1469.46|1463.56|22
1732092890000|2024-11-20 08:54:50|1469.5|1463.6|1470|1464.1|1470.08|1464.18|1469.45|1463.55|20
1732092900000|2024-11-20 08:55:00|1469.95|1464.05|1470.05|1464.15|1470.05|1464.15|1469.51|1463.61|25
1732092910000|2024-11-20 08:55:10|1469.95|1464.05|1469.52|1463.62|1469.95|1464.05|1469.5|1463.6|22
1732092920000|2024-11-20 08:55:20|1469.5|1463.6|1469.1|1463.2|1469.54|1463.64|1469.05|1463.15|23
1732092930000|2024-11-20 08:55:30|1469|1463.1|1468.35|1462.45|1469.1|1463.2|1468.25|1462.35|24
1732092940000|2024-11-20 08:55:40|1468.45|1462.55|1468.51|1462.61|1468.54|1462.64|1468.4|1462.5|26
1732092950000|2024-11-20 08:55:50|1468.53|1462.63|1468.55|1462.65|1468.6|1462.7|1468.49|1462.59|18
1732092960000|2024-11-20 08:56:00|1468.56|1462.66|1467.5|1461.6|1468.6|1462.7|1467.48|1461.58|27
1732092970000|2024-11-20 08:56:10|1467.48|1461.58|1467.55|1461.65|1467.61|1461.71|1467.46|1461.56|19
1732092980000|2024-11-20 08:56:20|1467.58|1461.68|1466.9|1461|1467.58|1461.68|1466.9|1461|17
1732092990000|2024-11-20 08:56:30|1466.95|1461.05|1468.25|1462.35|1468.46|1462.56|1466.9|1461|25
1732093000000|2024-11-20 08:56:40|1468.51|1462.61|1467.81|1461.91|1468.51|1462.61|1467.73|1461.83|22
1732093010000|2024-11-20 08:56:50|1467.91|1462.01|1467.9|1462|1468|1462.1|1467.6|1461.7|22
1732093020000|2024-11-20 08:57:00|1467.85|1461.95|1467.9|1462|1468|1462.1|1467.51|1461.61|27
1732093030000|2024-11-20 08:57:10|1468|1462.1|1468.25|1462.35|1468.55|1462.65|1468|1462.1|20
1732093040000|2024-11-20 08:57:20|1468.45|1462.55|1468.68|1462.78|1468.8|1462.9|1468.39|1462.49|21
1732093050000|2024-11-20 08:57:30|1468.7|1462.8|1467.48|1461.58|1468.7|1462.8|1467.3|1461.4|23
1732093060000|2024-11-20 08:57:40|1467.45|1461.55|1467.45|1461.55|1467.54|1461.64|1466.75|1460.85|28
1732093070000|2024-11-20 08:57:50|1467.43|1461.53|1466.62|1460.72|1467.45|1461.55|1466.56|1460.66|29
1732093080000|2024-11-20 08:58:00|1466.75|1460.85|1465.7|1459.8|1466.75|1460.85|1465.25|1459.35|27
1732093090000|2024-11-20 08:58:10|1465.65|1459.75|1466.45|1460.55|1466.45|1460.55|1465.55|1459.65|22
1732093100000|2024-11-20 08:58:20|1466.48|1460.58|1466.45|1460.55|1466.85|1460.95|1466.42|1460.52|13
1732093110000|2024-11-20 08:58:30|1466.48|1460.58|1466.43|1460.53|1466.48|1460.58|1466.4|1460.5|12
1732093120000|2024-11-20 08:58:40|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.39|1460.49|10
1732093130000|2024-11-20 08:58:50|1465.65|1459.75|1465.65|1459.75|1465.65|1459.75|1465.65|1459.75|1
1732093140000|2024-11-20 08:59:00|1465.7|1459.8|1465.65|1459.75|1466|1460.1|1465.65|1459.75|17
1732093150000|2024-11-20 08:59:10|1465.6|1459.7|1464.7|1458.8|1465.6|1459.7|1464.65|1458.75|10
1732093160000|2024-11-20 08:59:20|1464.65|1458.75|1465.7|1459.8|1465.7|1459.8|1464.6|1458.7|17
1732093170000|2024-11-20 08:59:30|1465.75|1459.85|1465.95|1460.05|1466|1460.1|1465.7|1459.8|16
1732093180000|2024-11-20 08:59:40|1466|1460.1|1465.9|1460|1466|1460.1|1465.75|1459.85|8
1732093190000|2024-11-20 08:59:50|1465.85|1459.95|1465.95|1460.05|1466|1460.1|1465.85|1459.95|9
1732093200000|2024-11-20 09:00:00|1465.9|1460|1465.55|1459.65|1466|1460.1|1465.55|1459.65|22
1732093210000|2024-11-20 09:00:10|1465.25|1459.35|1465.65|1459.75|1465.65|1459.75|1464.6|1458.7|19
1732093220000|2024-11-20 09:00:20|1465.6|1459.7|1464.6|1458.7|1465.6|1459.7|1464.6|1458.7|12
1732093230000|2024-11-20 09:00:30|1464.65|1458.75|1464.15|1458.25|1464.65|1458.75|1463.95|1458.05|16
1732093240000|2024-11-20 09:00:40|1464.1|1458.2|1464.55|1458.65|1464.6|1458.7|1464.1|1458.2|15
1732093250000|2024-11-20 09:00:50|1464.6|1458.7|1464.55|1458.65|1464.6|1458.7|1464.55|1458.65|4
1732093260000|2024-11-20 09:01:00|1464.45|1458.55|1464.25|1458.35|1464.55|1458.65|1464.25|1458.35|6
1732093270000|2024-11-20 09:01:10|1464.3|1458.4|1464.6|1458.7|1464.65|1458.75|1464|1458.1|12
1732093280000|2024-11-20 09:01:20|1464.65|1458.75|1464.8|1458.9|1464.8|1458.9|1464.6|1458.7|15
1732093290000|2024-11-20 09:01:30|1464.75|1458.85|1464.95|1459.05|1465.05|1459.15|1464.6|1458.7|13
1732093300000|2024-11-20 09:01:40|1464.85|1458.95|1464.55|1458.65|1464.85|1458.95|1464.55|1458.65|4
1732093310000|2024-11-20 09:01:50|1464.65|1458.75|1464.8|1458.9|1464.9|1459|1464.55|1458.65|9
1732093320000|2024-11-20 09:02:00|1464.85|1458.95|1464.95|1459.05|1465.45|1459.55|1464.85|1458.95|13
1732093330000|2024-11-20 09:02:10|1464.9|1459|1466.05|1460.15|1466.35|1460.45|1464.9|1459|20
1732093340000|2024-11-20 09:02:20|1466|1460.1|1466.35|1460.45|1466.35|1460.45|1466|1460.1|5
1732093350000|2024-11-20 09:02:30|1466.85|1460.95|1467.9|1462|1467.9|1462|1466.85|1460.95|12
1732093360000|2024-11-20 09:02:40|1467.85|1461.95|1468.55|1462.65|1468.55|1462.65|1467.75|1461.85|10
1732093370000|2024-11-20 09:02:50|1468.65|1462.75|1468.85|1462.95|1468.85|1462.95|1468.55|1462.65|14
1732093380000|2024-11-20 09:03:00|1468.9|1463|1468.55|1462.65|1468.9|1463|1468.55|1462.65|15
1732093390000|2024-11-20 09:03:10|1468.6|1462.7|1468.65|1462.75|1468.75|1462.85|1468.6|1462.7|12
1732093400000|2024-11-20 09:03:20|1468.7|1462.8|1468.7|1462.8|1469.6|1463.7|1468.7|1462.8|16
1732093410000|2024-11-20 09:03:30|1468.65|1462.75|1468.35|1462.45|1468.65|1462.75|1467.75|1461.85|12
1732093420000|2024-11-20 09:03:40|1468.6|1462.7|1467.55|1461.65|1468.6|1462.7|1467.55|1461.65|10
1732093430000|2024-11-20 09:03:50|1467.65|1461.75|1467.65|1461.75|1467.75|1461.85|1467.55|1461.65|17
1732093440000|2024-11-20 09:04:00|1467.6|1461.7|1465.6|1459.7|1467.65|1461.75|1465.6|1459.7|13
1732093450000|2024-11-20 09:04:10|1465.55|1459.65|1466.7|1460.8|1466.85|1460.95|1465.55|1459.65|16
1732093460000|2024-11-20 09:04:20|1466.65|1460.75|1466.7|1460.8|1467.05|1461.15|1466.55|1460.65|20
1732093470000|2024-11-20 09:04:30|1466.75|1460.85|1466.35|1460.45|1466.75|1460.85|1466.05|1460.15|10
1732093480000|2024-11-20 09:04:40|1466.55|1460.65|1466.55|1460.65|1466.65|1460.75|1466.55|1460.65|7
1732093490000|2024-11-20 09:04:50|1466.25|1460.35|1465.75|1459.85|1466.3|1460.4|1465.75|1459.85|10
1732093500000|2024-11-20 09:05:00|1465.8|1459.9|1466.75|1460.85|1466.75|1460.85|1465.75|1459.85|12
1732093510000|2024-11-20 09:05:10|1466.7|1460.8|1467|1461.1|1467|1461.1|1466.65|1460.75|15
1732093520000|2024-11-20 09:05:20|1466.95|1461.05|1466.7|1460.8|1467.45|1461.55|1466.7|1460.8|11
1732093530000|2024-11-20 09:05:30|1466.9|1461|1467.4|1461.5|1467.4|1461.5|1466.85|1460.95|13
1732093540000|2024-11-20 09:05:40|1467|1461.1|1467.05|1461.15|1467.05|1461.15|1466.75|1460.85|9
1732093550000|2024-11-20 09:05:50|1467.1|1461.2|1466.65|1460.75|1467.4|1461.5|1466.65|1460.75|18
1732093560000|2024-11-20 09:06:00|1466.6|1460.7|1466|1460.1|1466.85|1460.95|1465.95|1460.05|14
1732093570000|2024-11-20 09:06:10|1466.05|1460.15|1466.05|1460.15|1466.05|1460.15|1465.65|1459.75|21
1732093580000|2024-11-20 09:06:20|1466|1460.1|1466.6|1460.7|1466.7|1460.8|1466|1460.1|12
1732093590000|2024-11-20 09:06:30|1466.55|1460.65|1466.65|1460.75|1466.75|1460.85|1466.55|1460.65|11
1732093600000|2024-11-20 09:06:40|1466.7|1460.8|1467.25|1461.35|1467.45|1461.55|1466.7|1460.8|19
1732093610000|2024-11-20 09:06:50|1467.45|1461.55|1466.46|1460.56|1467.45|1461.55|1466.42|1460.52|20
1732093620000|2024-11-20 09:07:00|1466.4|1460.5|1466.36|1460.46|1466.53|1460.63|1466.35|1460.45|20
1732093630000|2024-11-20 09:07:10|1466.38|1460.48|1466.41|1460.51|1466.62|1460.72|1466.38|1460.48|23
1732093640000|2024-11-20 09:07:20|1466.33|1460.43|1464.65|1458.75|1466.33|1460.43|1464.65|1458.75|22
1732093650000|2024-11-20 09:07:30|1464.6|1458.7|1464.54|1458.64|1464.62|1458.72|1464.5|1458.6|8
1732093660000|2024-11-20 09:07:40|1464.55|1458.65|1463.73|1457.83|1464.63|1458.73|1463.73|1457.83|32
1732093670000|2024-11-20 09:07:50|1463.65|1457.75|1463.1|1457.2|1463.95|1458.05|1462.7|1456.8|23
1732093680000|2024-11-20 09:08:00|1463.45|1457.55|1463.49|1457.59|1463.55|1457.65|1463.25|1457.35|24
1732093690000|2024-11-20 09:08:10|1463.51|1457.61|1462.46|1456.56|1463.51|1457.61|1462.45|1456.55|22
1732093700000|2024-11-20 09:08:20|1462.49|1456.59|1462.58|1456.68|1462.62|1456.72|1462.46|1456.56|24
1732093710000|2024-11-20 09:08:30|1462.63|1456.73|1463.49|1457.59|1463.6|1457.7|1462.62|1456.72|26
1732093720000|2024-11-20 09:08:40|1463.46|1457.56|1463.55|1457.65|1463.6|1457.7|1463.46|1457.56|20
1732093730000|2024-11-20 09:08:50|1463.56|1457.66|1463.63|1457.73|1464.15|1458.25|1463.56|1457.66|21
1732093740000|2024-11-20 09:09:00|1463.62|1457.72|1463.45|1457.55|1463.7|1457.8|1463.38|1457.48|22
1732093750000|2024-11-20 09:09:10|1463.4|1457.5|1462.53|1456.63|1463.4|1457.5|1462.53|1456.63|24
1732093760000|2024-11-20 09:09:20|1462.55|1456.65|1462.46|1456.56|1462.58|1456.68|1462.46|1456.56|23
1732093770000|2024-11-20 09:09:30|1462.45|1456.55|1462.98|1457.08|1463.01|1457.11|1462.45|1456.55|19
1732093780000|2024-11-20 09:09:40|1462.93|1457.03|1463|1457.1|1463.45|1457.55|1462.8|1456.9|24
1732093790000|2024-11-20 09:09:50|1463.05|1457.15|1462.95|1457.05|1463.45|1457.55|1462.75|1456.85|16
1732027550000|2024-11-19 14:45:50|1486.07|1480.17|1485.67|1479.77|1486.45|1480.55|1485.67|1479.77|26
1732027560000|2024-11-19 14:46:00|1485.59|1479.69|1485.48|1479.58|1485.72|1479.82|1485.45|1479.55|22
1732027570000|2024-11-19 14:46:10|1485.38|1479.48|1485.08|1479.18|1485.7|1479.8|1484.59|1478.69|33
1732027580000|2024-11-19 14:46:20|1485.25|1479.35|1484.64|1478.74|1485.4|1479.5|1484.64|1478.74|30
1732027590000|2024-11-19 14:46:30|1484.59|1478.69|1483.87|1477.97|1484.68|1478.78|1483.65|1477.75|23
1732027600000|2024-11-19 14:46:40|1484.04|1478.14|1483.56|1477.66|1484.2|1478.3|1483.48|1477.58|16
1732027610000|2024-11-19 14:46:50|1483.53|1477.63|1482.8|1476.9|1483.53|1477.63|1482.4|1476.5|24
1732027620000|2024-11-19 14:47:00|1482.68|1476.78|1484.5|1478.6|1484.5|1478.6|1482.68|1476.78|25
1732027630000|2024-11-19 14:47:10|1484.48|1478.58|1485.61|1479.71|1486.41|1480.51|1484.48|1478.58|31
1732027640000|2024-11-19 14:47:20|1485.51|1479.61|1483.59|1477.69|1485.65|1479.75|1483.54|1477.64|37
1732027650000|2024-11-19 14:47:30|1483.64|1477.74|1483.25|1477.35|1484.3|1478.4|1483.11|1477.21|31
1732027660000|2024-11-19 14:47:40|1483.27|1477.37|1482.65|1476.75|1483.27|1477.37|1482.58|1476.68|29
1732027670000|2024-11-19 14:47:50|1482.56|1476.66|1482.13|1476.23|1482.56|1476.66|1480.9|1475|33
1732027680000|2024-11-19 14:48:00|1481.68|1475.78|1480.75|1474.85|1481.9|1476|1480.54|1474.64|29
1732027690000|2024-11-19 14:48:10|1480.9|1475|1482.9|1477|1482.9|1477|1480.85|1474.95|35
1732027700000|2024-11-19 14:48:20|1482.95|1477.05|1483.14|1477.24|1483.45|1477.55|1482.95|1477.05|35
1732027710000|2024-11-19 14:48:30|1483.12|1477.22|1482.72|1476.82|1483.6|1477.7|1482.17|1476.27|34
1732027720000|2024-11-19 14:48:40|1482.67|1476.77|1483.1|1477.2|1483.81|1477.91|1482.19|1476.29|33
1732027730000|2024-11-19 14:48:50|1483.02|1477.12|1483.12|1477.22|1483.2|1477.3|1482.9|1477|32
1732027740000|2024-11-19 14:49:00|1483.07|1477.17|1483.56|1477.66|1483.72|1477.82|1482.9|1477|29
1732027750000|2024-11-19 14:49:10|1483.55|1477.65|1485.39|1479.49|1485.44|1479.54|1483.55|1477.65|30
1732027760000|2024-11-19 14:49:20|1485.5|1479.6|1485.57|1479.67|1486.35|1480.45|1485.29|1479.39|37
1732027770000|2024-11-19 14:49:30|1485.49|1479.59|1484.9|1479|1485.54|1479.64|1484.76|1478.86|30
1732027780000|2024-11-19 14:49:40|1484.89|1478.99|1483.54|1477.64|1484.9|1479|1483.43|1477.53|32
1732027790000|2024-11-19 14:49:50|1483.61|1477.71|1483.66|1477.76|1483.76|1477.86|1482.64|1476.74|34
1732027800000|2024-11-19 14:50:00|1483.77|1477.87|1483.67|1477.77|1484.6|1478.7|1483.67|1477.77|31
1732027810000|2024-11-19 14:50:10|1483.71|1477.81|1482.95|1477.05|1483.76|1477.86|1482.42|1476.52|29
1732027820000|2024-11-19 14:50:20|1482.84|1476.94|1480.61|1474.71|1482.84|1476.94|1480.61|1474.71|34
1732027830000|2024-11-19 14:50:30|1480.65|1474.75|1480.36|1474.46|1480.71|1474.81|1480.13|1474.23|26
1732027840000|2024-11-19 14:50:40|1480.33|1474.43|1479.3|1473.4|1480.33|1474.43|1479.25|1473.35|32
1732027850000|2024-11-19 14:50:50|1479.29|1473.39|1477.73|1471.83|1479.29|1473.39|1477.5|1471.6|30
1732027860000|2024-11-19 14:51:00|1477.68|1471.78|1478.2|1472.3|1478.38|1472.48|1477.55|1471.65|39
1732027870000|2024-11-19 14:51:10|1477.97|1472.07|1477.05|1471.15|1478.19|1472.29|1476.08|1470.18|33
1732027880000|2024-11-19 14:51:20|1477.1|1471.2|1477.5|1471.6|1477.5|1471.6|1475.99|1470.09|34
1732027890000|2024-11-19 14:51:30|1477.48|1471.58|1477|1471.1|1477.48|1471.58|1476.71|1470.81|34
1732027900000|2024-11-19 14:51:40|1477.32|1471.42|1478.45|1472.55|1478.45|1472.55|1477.18|1471.28|34
1732027910000|2024-11-19 14:51:50|1478.55|1472.65|1478.2|1472.3|1478.6|1472.7|1477.67|1471.77|29
1732027920000|2024-11-19 14:52:00|1478.25|1472.35|1478.65|1472.75|1478.65|1472.75|1477.75|1471.85|26
1732027930000|2024-11-19 14:52:10|1478.9|1473|1479.2|1473.3|1480.22|1474.32|1478.65|1472.75|32
1732027940000|2024-11-19 14:52:20|1479.14|1473.24|1479.33|1473.43|1479.65|1473.75|1479.05|1473.15|31
1732027950000|2024-11-19 14:52:30|1479.38|1473.48|1480.05|1474.15|1480.4|1474.5|1479.33|1473.43|25
1732027960000|2024-11-19 14:52:40|1480.1|1474.2|1479.3|1473.4|1480.26|1474.36|1479.3|1473.4|29
1732027970000|2024-11-19 14:52:50|1479.35|1473.45|1479.18|1473.28|1479.52|1473.62|1479.18|1473.28|24
1732027980000|2024-11-19 14:53:00|1479.25|1473.35|1477.35|1471.45|1479.4|1473.5|1477.09|1471.19|31
1732027990000|2024-11-19 14:53:10|1477.34|1471.44|1477.06|1471.16|1477.4|1471.5|1476.85|1470.95|28
1732028000000|2024-11-19 14:53:20|1477.08|1471.18|1476.43|1470.53|1477.17|1471.27|1476.34|1470.44|27
1732028010000|2024-11-19 14:53:30|1476.48|1470.58|1476.72|1470.82|1477.2|1471.3|1476.48|1470.58|31
1732028020000|2024-11-19 14:53:40|1476.69|1470.79|1477.07|1471.17|1477.21|1471.31|1476.23|1470.33|29
1732028030000|2024-11-19 14:53:50|1477.01|1471.11|1476.2|1470.3|1477.05|1471.15|1476.05|1470.15|32
1732028040000|2024-11-19 14:54:00|1476.19|1470.29|1476.1|1470.2|1477.05|1471.15|1476.03|1470.13|28
1732028050000|2024-11-19 14:54:10|1476.07|1470.17|1476.14|1470.24|1476.22|1470.32|1475.73|1469.83|29
1732028060000|2024-11-19 14:54:20|1476.16|1470.26|1476.35|1470.45|1476.66|1470.76|1476.16|1470.26|28
1732028070000|2024-11-19 14:54:30|1476.3|1470.4|1475.66|1469.76|1476.45|1470.55|1475.31|1469.41|25
1732028080000|2024-11-19 14:54:40|1475.76|1469.86|1476.34|1470.44|1476.34|1470.44|1475.75|1469.85|21
1732028090000|2024-11-19 14:54:50|1476.36|1470.46|1474.68|1468.78|1476.44|1470.54|1474.66|1468.76|27
1732028100000|2024-11-19 14:55:00|1474.73|1468.83|1475.19|1469.29|1475.82|1469.92|1474.42|1468.52|37
1732028110000|2024-11-19 14:55:10|1475.21|1469.31|1475.3|1469.4|1475.55|1469.65|1475.03|1469.13|31
1732028120000|2024-11-19 14:55:20|1475.25|1469.35|1474.76|1468.86|1475.35|1469.45|1474.67|1468.77|30
1732028130000|2024-11-19 14:55:30|1474.44|1468.54|1473.13|1467.23|1474.44|1468.54|1473.11|1467.21|29
1732028140000|2024-11-19 14:55:40|1473.1|1467.2|1473.37|1467.47|1474|1468.1|1472.66|1466.76|34
1732028150000|2024-11-19 14:55:50|1473.24|1467.34|1473.23|1467.33|1473.81|1467.91|1473.23|1467.33|25
1732028160000|2024-11-19 14:56:00|1473.19|1467.29|1473.1|1467.2|1473.55|1467.65|1472.74|1466.84|28
1732028170000|2024-11-19 14:56:10|1473.15|1467.25|1471.6|1465.7|1473.3|1467.4|1471.54|1465.64|28
1732028180000|2024-11-19 14:56:20|1471.61|1465.71|1471.61|1465.71|1472.27|1466.37|1471.39|1465.49|26
1732028190000|2024-11-19 14:56:30|1471.56|1465.66|1471.09|1465.19|1471.89|1465.99|1471.09|1465.19|29
1732028200000|2024-11-19 14:56:40|1471.04|1465.14|1470.75|1464.85|1471.04|1465.14|1470.58|1464.68|16
1732028210000|2024-11-19 14:56:50|1470.8|1464.9|1470.48|1464.58|1470.85|1464.95|1470.48|1464.58|16
1732028220000|2024-11-19 14:57:00|1470.45|1464.55|1470.63|1464.73|1470.85|1464.95|1470.09|1464.19|22
1732028230000|2024-11-19 14:57:10|1470.68|1464.78|1471.05|1465.15|1471.1|1465.2|1470.6|1464.7|25
1732028240000|2024-11-19 14:57:20|1471.1|1465.2|1470.82|1464.92|1471.4|1465.5|1470.5|1464.6|28
1732028250000|2024-11-19 14:57:30|1470.92|1465.02|1470.52|1464.62|1471.42|1465.52|1470.48|1464.58|33
1732028260000|2024-11-19 14:57:40|1470.45|1464.55|1470.59|1464.69|1470.61|1464.71|1470.34|1464.44|30
1732028270000|2024-11-19 14:57:50|1470.6|1464.7|1470.6|1464.7|1470.71|1464.81|1470.28|1464.38|29
1732028280000|2024-11-19 14:58:00|1470.5|1464.6|1470.66|1464.76|1471.15|1465.25|1470.5|1464.6|21
1732028290000|2024-11-19 14:58:10|1470.77|1464.87|1471.2|1465.3|1471.3|1465.4|1470.77|1464.87|21
1732028300000|2024-11-19 14:58:20|1471.29|1465.39|1472|1466.1|1472.15|1466.25|1471.29|1465.39|29
1732028310000|2024-11-19 14:58:30|1471.8|1465.9|1471.34|1465.44|1471.8|1465.9|1471.11|1465.21|29
1732028320000|2024-11-19 14:58:40|1471.4|1465.5|1471.1|1465.2|1471.6|1465.7|1471.05|1465.15|27
1732028330000|2024-11-19 14:58:50|1471.13|1465.23|1471.53|1465.63|1471.64|1465.74|1471.1|1465.2|23
1732028340000|2024-11-19 14:59:00|1471.52|1465.62|1471.01|1465.11|1471.7|1465.8|1470.9|1465|21
1732028350000|2024-11-19 14:59:10|1471.02|1465.12|1470.61|1464.71|1471.27|1465.37|1470.61|1464.71|28
1732028360000|2024-11-19 14:59:20|1470.66|1464.76|1470.15|1464.25|1470.71|1464.81|1470.15|1464.25|17
1732028370000|2024-11-19 14:59:30|1470.1|1464.2|1470.64|1464.74|1470.64|1464.74|1470.05|1464.15|15
1732028380000|2024-11-19 14:59:40|1470.59|1464.69|1471.25|1465.35|1471.25|1465.35|1470.59|1464.69|22
1732028390000|2024-11-19 14:59:50|1471.18|1465.28|1472.27|1466.37|1472.27|1466.37|1471.13|1465.23|23
1732028400000|2024-11-19 15:00:00|1472.25|1466.35|1472.89|1466.99|1473.05|1467.15|1472.25|1466.35|25
1732028410000|2024-11-19 15:00:10|1472.8|1466.9|1471.55|1465.65|1472.8|1466.9|1471.55|1465.65|28
1732028420000|2024-11-19 15:00:20|1471.66|1465.76|1472.4|1466.5|1472.4|1466.5|1471.66|1465.76|30
1732028430000|2024-11-19 15:00:30|1472.45|1466.55|1471.5|1465.6|1472.45|1466.55|1471.5|1465.6|12
1732028440000|2024-11-19 15:00:40|1471.56|1465.66|1473.05|1467.15|1473.08|1467.18|1471.56|1465.66|19
1732028450000|2024-11-19 15:00:50|1473.14|1467.24|1471.99|1466.09|1473.14|1467.24|1471.9|1466|27
1732028460000|2024-11-19 15:01:00|1471.9|1466|1470.58|1464.68|1471.9|1466|1470.25|1464.35|38
1732028470000|2024-11-19 15:01:10|1470.59|1464.69|1472.34|1466.44|1472.53|1466.63|1470.59|1464.69|36
1732028480000|2024-11-19 15:01:20|1472.27|1466.37|1473.7|1467.8|1474.17|1468.27|1472.27|1466.37|29
1732028490000|2024-11-19 15:01:30|1473.75|1467.85|1473.57|1467.67|1473.8|1467.9|1473.09|1467.19|28
1732028500000|2024-11-19 15:01:40|1473.53|1467.63|1473.98|1468.08|1474.66|1468.76|1473.45|1467.55|22
1732028510000|2024-11-19 15:01:50|1474.13|1468.23|1475.22|1469.32|1475.27|1469.37|1473.95|1468.05|35
1732028520000|2024-11-19 15:02:00|1475.3|1469.4|1475.89|1469.99|1476.53|1470.63|1475.3|1469.4|32
1732028530000|2024-11-19 15:02:10|1475.95|1470.05|1474.55|1468.65|1475.95|1470.05|1474.55|1468.65|28
1732028540000|2024-11-19 15:02:20|1474.56|1468.66|1474.61|1468.71|1475|1469.1|1474.22|1468.32|26
1732028550000|2024-11-19 15:02:30|1474.58|1468.68|1473.27|1467.37|1474.58|1468.68|1473.12|1467.22|35
1732028560000|2024-11-19 15:02:40|1473.28|1467.38|1472.5|1466.6|1473.32|1467.42|1472.48|1466.58|23
1732028570000|2024-11-19 15:02:50|1472.52|1466.62|1472.69|1466.79|1472.69|1466.79|1472.22|1466.32|13
1732028580000|2024-11-19 15:03:00|1472.91|1467.01|1474.35|1468.45|1475.25|1469.35|1472.91|1467.01|31
1732028590000|2024-11-19 15:03:10|1474.2|1468.3|1474.85|1468.95|1475.25|1469.35|1473.75|1467.85|31
1732028600000|2024-11-19 15:03:20|1474.8|1468.9|1474.7|1468.8|1474.95|1469.05|1474.45|1468.55|31
1732028610000|2024-11-19 15:03:30|1474.65|1468.75|1475.27|1469.37|1475.45|1469.55|1474.59|1468.69|34
1732028620000|2024-11-19 15:03:40|1475.32|1469.42|1476.19|1470.29|1476.45|1470.55|1475.27|1469.37|30
1732028630000|2024-11-19 15:03:50|1476.16|1470.26|1475.73|1469.83|1476.26|1470.36|1475.68|1469.78|35
1732028640000|2024-11-19 15:04:00|1475.74|1469.84|1475.5|1469.6|1476.1|1470.2|1474.81|1468.91|29
1732028650000|2024-11-19 15:04:10|1475.55|1469.65|1475.17|1469.27|1475.6|1469.7|1474.65|1468.75|30
1732028660000|2024-11-19 15:04:20|1475.11|1469.21|1475.56|1469.66|1475.56|1469.66|1475.05|1469.15|27
1732028670000|2024-11-19 15:04:30|1475.55|1469.65|1475.71|1469.81|1475.8|1469.9|1475.55|1469.65|25
1732028680000|2024-11-19 15:04:40|1475.7|1469.8|1475.04|1469.14|1475.71|1469.81|1475.04|1469.14|16
1732028690000|2024-11-19 15:04:50|1475.12|1469.22|1476.33|1470.43|1476.55|1470.65|1474.77|1468.87|26
1732028700000|2024-11-19 15:05:00|1476.37|1470.47|1475.5|1469.6|1476.37|1470.47|1475.5|1469.6|30
1732028710000|2024-11-19 15:05:10|1475.48|1469.58|1475.86|1469.96|1475.86|1469.96|1474.89|1468.99|27
1732028720000|2024-11-19 15:05:20|1475.81|1469.91|1475.85|1469.95|1476.48|1470.58|1475.7|1469.8|27
1732028730000|2024-11-19 15:05:30|1475.87|1469.97|1475.56|1469.66|1475.87|1469.97|1475.5|1469.6|26
1732028740000|2024-11-19 15:05:40|1475.51|1469.61|1476.47|1470.57|1476.96|1471.06|1475.5|1469.6|31
1732028750000|2024-11-19 15:05:50|1476.45|1470.55|1475.35|1469.45|1476.45|1470.55|1474.66|1468.76|37
1732028760000|2024-11-19 15:06:00|1475.32|1469.42|1475.59|1469.69|1476.02|1470.12|1475.05|1469.15|24
1732028770000|2024-11-19 15:06:10|1475.57|1469.67|1474.09|1468.19|1475.57|1469.67|1474.09|1468.19|32
1732028780000|2024-11-19 15:06:20|1473.92|1468.02|1473.38|1467.48|1473.92|1468.02|1472.65|1466.75|34
1732028790000|2024-11-19 15:06:30|1473.25|1467.35|1473.78|1467.88|1473.8|1467.9|1473.25|1467.35|27
1732028800000|2024-11-19 15:06:40|1473.85|1467.95|1476.29|1470.39|1476.3|1470.4|1473.6|1467.7|34
1732028810000|2024-11-19 15:06:50|1476.34|1470.44|1476.95|1471.05|1477.35|1471.45|1476.34|1470.44|29
1732028820000|2024-11-19 15:07:00|1476.89|1470.99|1476.68|1470.78|1477.2|1471.3|1476.55|1470.65|30
1732028830000|2024-11-19 15:07:10|1476.73|1470.83|1476.45|1470.55|1477.1|1471.2|1476.29|1470.39|26
1732028840000|2024-11-19 15:07:20|1476.35|1470.45|1476.75|1470.85|1477.45|1471.55|1476.03|1470.13|33
1732028850000|2024-11-19 15:07:30|1476.8|1470.9|1476.66|1470.76|1477.1|1471.2|1476.64|1470.74|29
1732028860000|2024-11-19 15:07:40|1476.68|1470.78|1476.66|1470.76|1476.87|1470.97|1476.66|1470.76|24
1732028870000|2024-11-19 15:07:50|1476.61|1470.71|1476.69|1470.79|1476.69|1470.79|1475.7|1469.8|28
1732028880000|2024-11-19 15:08:00|1476.66|1470.76|1476.39|1470.49|1476.66|1470.76|1475.93|1470.03|26
1732028890000|2024-11-19 15:08:10|1476.35|1470.45|1476.53|1470.63|1476.58|1470.68|1476.2|1470.3|18
1732028900000|2024-11-19 15:08:20|1476.58|1470.68|1477.34|1471.44|1477.58|1471.68|1476.58|1470.68|27
1732028910000|2024-11-19 15:08:30|1477.3|1471.4|1477.68|1471.78|1478|1472.1|1477.14|1471.24|28
1732028920000|2024-11-19 15:08:40|1477.67|1471.77|1477.53|1471.63|1477.68|1471.78|1477.48|1471.58|15
1732028930000|2024-11-19 15:08:50|1477.58|1471.68|1477.4|1471.5|1477.69|1471.79|1477.28|1471.38|23
1732028940000|2024-11-19 15:09:00|1477.23|1471.33|1476.8|1470.9|1477.53|1471.63|1476.66|1470.76|26
1732028950000|2024-11-19 15:09:10|1476.63|1470.73|1476.66|1470.76|1476.9|1471|1476.59|1470.69|28
1732028960000|2024-11-19 15:09:20|1476.68|1470.78|1477.08|1471.18|1477.1|1471.2|1476.68|1470.78|25
1732028970000|2024-11-19 15:09:30|1477.04|1471.14|1476.76|1470.86|1477.04|1471.14|1476.65|1470.75|31
1732028980000|2024-11-19 15:09:40|1477.45|1471.55|1478.18|1472.28|1478.18|1472.28|1477.45|1471.55|19
1732028990000|2024-11-19 15:09:50|1478.25|1472.35|1478.85|1472.95|1479.55|1473.65|1478.25|1472.35|25
1732029000000|2024-11-19 15:10:00|1478.68|1472.78|1476.65|1470.75|1478.68|1472.78|1476.65|1470.75|27
1732029010000|2024-11-19 15:10:10|1476.7|1470.8|1478.37|1472.47|1478.37|1472.47|1476.7|1470.8|31
1732029020000|2024-11-19 15:10:20|1478.3|1472.4|1478.27|1472.37|1478.53|1472.63|1478.02|1472.12|28
1732029030000|2024-11-19 15:10:30|1478.22|1472.32|1478.82|1472.92|1478.89|1472.99|1478.2|1472.3|29
1732029040000|2024-11-19 15:10:40|1479|1473.1|1478.7|1472.8|1479.15|1473.25|1478.63|1472.73|26
1732029050000|2024-11-19 15:10:50|1478.25|1472.35|1478.08|1472.18|1478.45|1472.55|1478.05|1472.15|23
1732029060000|2024-11-19 15:11:00|1478.15|1472.25|1477.43|1471.53|1478.2|1472.3|1476.63|1470.73|31
1732029070000|2024-11-19 15:11:10|1477.33|1471.43|1478.41|1472.51|1478.41|1472.51|1477.26|1471.36|27
1732029080000|2024-11-19 15:11:20|1478.45|1472.55|1478.24|1472.34|1478.53|1472.63|1477.73|1471.83|24
1732029090000|2024-11-19 15:11:30|1478.19|1472.29|1478.6|1472.7|1478.65|1472.75|1478.19|1472.29|27
1732029100000|2024-11-19 15:11:40|1478.61|1472.71|1478.4|1472.5|1478.64|1472.74|1477.89|1471.99|31
1732029110000|2024-11-19 15:11:50|1478.38|1472.48|1478.58|1472.68|1478.58|1472.68|1477.55|1471.65|22
1732029120000|2024-11-19 15:12:00|1478.55|1472.65|1479.15|1473.25|1479.15|1473.25|1478.5|1472.6|30
1732029130000|2024-11-19 15:12:10|1479.2|1473.3|1478.63|1472.73|1479.58|1473.68|1478.55|1472.65|26
1732029140000|2024-11-19 15:12:20|1478.64|1472.74|1479.2|1473.3|1479.43|1473.53|1478.63|1472.73|26
1732029150000|2024-11-19 15:12:30|1479.15|1473.25|1480.39|1474.49|1480.39|1474.49|1479.15|1473.25|27
1732029160000|2024-11-19 15:12:40|1480.44|1474.54|1481.38|1475.48|1481.45|1475.55|1480.44|1474.54|25
1732029170000|2024-11-19 15:12:50|1481.33|1475.43|1480.53|1474.63|1481.33|1475.43|1479.7|1473.8|29
1732029180000|2024-11-19 15:13:00|1480.43|1474.53|1479.45|1473.55|1480.43|1474.53|1479.4|1473.5|26
1732029190000|2024-11-19 15:13:10|1479.4|1473.5|1477.87|1471.97|1479.41|1473.51|1477.79|1471.89|30
1732029200000|2024-11-19 15:13:20|1478.02|1472.12|1477.55|1471.65|1478.07|1472.17|1477.23|1471.33|36
1732029210000|2024-11-19 15:13:30|1477.56|1471.66|1477.48|1471.58|1477.58|1471.68|1476.7|1470.8|29
1732029220000|2024-11-19 15:13:40|1477.5|1471.6|1478.63|1472.73|1478.78|1472.88|1477.5|1471.6|27
1732029230000|2024-11-19 15:13:50|1478.77|1472.87|1480.32|1474.42|1480.9|1475|1478.77|1472.87|35
1732029240000|2024-11-19 15:14:00|1480.34|1474.44|1480.05|1474.15|1480.82|1474.92|1480.05|1474.15|32
1732029250000|2024-11-19 15:14:10|1480.17|1474.27|1480.08|1474.18|1480.47|1474.57|1480.05|1474.15|37
1732029260000|2024-11-19 15:14:20|1480.05|1474.15|1479.16|1473.26|1480.06|1474.16|1478.97|1473.07|29
1732029270000|2024-11-19 15:14:30|1479.53|1473.63|1478.95|1473.05|1479.53|1473.63|1478.71|1472.81|26
1732029280000|2024-11-19 15:14:40|1478.9|1473|1478.56|1472.66|1478.95|1473.05|1478.37|1472.47|27
1732029290000|2024-11-19 15:14:50|1478.61|1472.71|1478.32|1472.42|1478.64|1472.74|1478.32|1472.42|21
1732029300000|2024-11-19 15:15:00|1478.35|1472.45|1475.55|1469.65|1478.37|1472.47|1475.55|1469.65|34
1732029310000|2024-11-19 15:15:10|1475.65|1469.75|1475.63|1469.73|1476.44|1470.54|1474.75|1468.85|31
1732029320000|2024-11-19 15:15:20|1475.59|1469.69|1473.83|1467.93|1475.59|1469.69|1473.83|1467.93|28
1732029330000|2024-11-19 15:15:30|1474.2|1468.3|1472.82|1466.92|1474.2|1468.3|1472.55|1466.65|37
1732029340000|2024-11-19 15:15:40|1472.81|1466.91|1472.37|1466.47|1473.19|1467.29|1471.86|1465.96|33
1732029350000|2024-11-19 15:15:50|1472.28|1466.38|1472.17|1466.27|1472.45|1466.55|1471.56|1465.66|31
1732029360000|2024-11-19 15:16:00|1472.12|1466.22|1473.05|1467.15|1473.7|1467.8|1472.1|1466.2|32
1732029370000|2024-11-19 15:16:10|1473.15|1467.25|1474.45|1468.55|1474.55|1468.65|1472.77|1466.87|28
1732029380000|2024-11-19 15:16:20|1474.58|1468.68|1474.01|1468.11|1475|1469.1|1474.01|1468.11|34
1732029390000|2024-11-19 15:16:30|1474|1468.1|1473.77|1467.87|1474.1|1468.2|1473.54|1467.64|29
1732029400000|2024-11-19 15:16:40|1473.64|1467.74|1474.23|1468.33|1475.51|1469.61|1473.64|1467.74|33
1732029410000|2024-11-19 15:16:50|1474.25|1468.35|1475.05|1469.15|1475.38|1469.48|1474.13|1468.23|30
1732029420000|2024-11-19 15:17:00|1475.1|1469.2|1474.43|1468.53|1475.41|1469.51|1474.43|1468.53|30
1732029430000|2024-11-19 15:17:10|1474.58|1468.68|1473.57|1467.67|1474.76|1468.86|1473.5|1467.6|38
1732029440000|2024-11-19 15:17:20|1473.71|1467.81|1474.02|1468.12|1474.33|1468.43|1473.71|1467.81|30
1732029450000|2024-11-19 15:17:30|1474|1468.1|1473.49|1467.59|1474.38|1468.48|1473.37|1467.47|31
1732029460000|2024-11-19 15:17:40|1473.42|1467.52|1474.25|1468.35|1474.47|1468.57|1473.42|1467.52|34
1732029470000|2024-11-19 15:17:50|1474.27|1468.37|1474.94|1469.04|1475|1469.1|1474.03|1468.13|29
1732029480000|2024-11-19 15:18:00|1474.74|1468.84|1474.46|1468.56|1475.15|1469.25|1474.46|1468.56|27
1732029490000|2024-11-19 15:18:10|1474.3|1468.4|1473.57|1467.67|1474.32|1468.42|1473.36|1467.46|28
1732029500000|2024-11-19 15:18:20|1473.62|1467.72|1473.17|1467.27|1473.8|1467.9|1473.06|1467.16|28
1732029510000|2024-11-19 15:18:30|1473.15|1467.25|1472.3|1466.4|1473.15|1467.25|1472.19|1466.29|30
1732029520000|2024-11-19 15:18:40|1472.27|1466.37|1473.48|1467.58|1473.48|1467.58|1471.72|1465.82|36
1732029530000|2024-11-19 15:18:50|1473.4|1467.5|1473.38|1467.48|1473.47|1467.57|1473.08|1467.18|30
1732029540000|2024-11-19 15:19:00|1473.33|1467.43|1474.87|1468.97|1475.05|1469.15|1473.24|1467.34|33
1732029550000|2024-11-19 15:19:10|1474.82|1468.92|1474.53|1468.63|1474.95|1469.05|1474.52|1468.62|23
1732029560000|2024-11-19 15:19:20|1474.55|1468.65|1474.9|1469|1474.94|1469.04|1474.55|1468.65|21
1732029570000|2024-11-19 15:19:30|1474.89|1468.99|1475.3|1469.4|1475.66|1469.76|1474.89|1468.99|19
1732029580000|2024-11-19 15:19:40|1475.15|1469.25|1474.94|1469.04|1475.64|1469.74|1474.8|1468.9|31
1732029590000|2024-11-19 15:19:50|1474.93|1469.03|1474.28|1468.38|1475.02|1469.12|1474.16|1468.26|32
1732029600000|2024-11-19 15:20:00|1474.29|1468.39|1473.29|1467.39|1474.57|1468.67|1473.22|1467.32|29
1732029610000|2024-11-19 15:20:10|1473.34|1467.44|1471.83|1465.93|1473.63|1467.73|1471.83|1465.93|23
1732029620000|2024-11-19 15:20:20|1471.85|1465.95|1470.57|1464.67|1472|1466.1|1470.57|1464.67|29
1732029630000|2024-11-19 15:20:30|1470.67|1464.77|1470.33|1464.43|1471.42|1465.52|1470.3|1464.4|31
1732029640000|2024-11-19 15:20:40|1470.14|1464.24|1470.2|1464.3|1470.25|1464.35|1469.8|1463.9|21
1732029650000|2024-11-19 15:20:50|1470.25|1464.35|1468.75|1462.85|1470.78|1464.88|1468.4|1462.5|30
1732029660000|2024-11-19 15:21:00|1468.7|1462.8|1469.35|1463.45|1469.45|1463.55|1468.45|1462.55|27
1732029670000|2024-11-19 15:21:10|1469.27|1463.37|1468.85|1462.95|1469.37|1463.47|1468.62|1462.72|29
1732029680000|2024-11-19 15:21:20|1469.43|1463.53|1469.3|1463.4|1470.15|1464.25|1469.15|1463.25|16
1732029690000|2024-11-19 15:21:30|1469|1463.1|1469.45|1463.55|1469.45|1463.55|1468.9|1463|15
1732029700000|2024-11-19 15:21:40|1469.8|1463.9|1469.7|1463.8|1470|1464.1|1469.7|1463.8|10
1732029710000|2024-11-19 15:21:50|1469.65|1463.75|1470.15|1464.25|1470.15|1464.25|1469.65|1463.75|22
1732029720000|2024-11-19 15:22:00|1470.1|1464.2|1469.45|1463.55|1470.75|1464.85|1469.1|1463.2|20
1732029730000|2024-11-19 15:22:10|1469.9|1464|1470.4|1464.5|1470.4|1464.5|1469.85|1463.95|12
1732029740000|2024-11-19 15:22:20|1470.45|1464.55|1472.9|1467|1472.9|1467|1470.45|1464.55|13
1732029750000|2024-11-19 15:22:30|1473|1467.1|1471.45|1465.55|1473|1467.1|1471.05|1465.15|15
1732029760000|2024-11-19 15:22:40|1471.05|1465.15|1471.45|1465.55|1471.45|1465.55|1471|1465.1|9
1732029780000|2024-11-19 15:23:00|1471.4|1465.5|1471.4|1465.5|1471.4|1465.5|1470.95|1465.05|14
1732029790000|2024-11-19 15:23:10|1470.65|1464.75|1470.25|1464.35|1470.7|1464.8|1470.25|1464.35|15
1732029800000|2024-11-19 15:23:20|1470.3|1464.4|1470.45|1464.55|1470.45|1464.55|1470.1|1464.2|8
1732029810000|2024-11-19 15:23:30|1470.3|1464.4|1470.45|1464.55|1470.45|1464.55|1470.05|1464.15|10
1732029820000|2024-11-19 15:23:40|1470.7|1464.8|1471.05|1465.15|1471.05|1465.15|1470.7|1464.8|6
1732029830000|2024-11-19 15:23:50|1471.1|1465.2|1471.4|1465.5|1471.4|1465.5|1470.95|1465.05|10
1732029840000|2024-11-19 15:24:00|1471.5|1465.6|1471.4|1465.5|1471.55|1465.65|1471.4|1465.5|7
1732029850000|2024-11-19 15:24:10|1471.55|1465.65|1472.8|1466.9|1472.8|1466.9|1471.5|1465.6|11
1732029860000|2024-11-19 15:24:20|1472.85|1466.95|1472.9|1467|1473|1467.1|1472.7|1466.8|21
1732029870000|2024-11-19 15:24:30|1472.95|1467.05|1472.65|1466.75|1473|1467.1|1472.65|1466.75|14
1732029880000|2024-11-19 15:24:40|1472.6|1466.7|1472.45|1466.55|1472.65|1466.75|1471.95|1466.05|9
1732029900000|2024-11-19 15:25:00|1472.35|1466.45|1471.6|1465.7|1472.35|1466.45|1471.55|1465.65|18
1732029910000|2024-11-19 15:25:10|1471.55|1465.65|1470.55|1464.65|1471.55|1465.65|1470.2|1464.3|18
1732029920000|2024-11-19 15:25:20|1470.6|1464.7|1471.35|1465.45|1471.35|1465.45|1470.6|1464.7|20
1732029930000|2024-11-19 15:25:30|1471.85|1465.95|1473.4|1467.5|1473.45|1467.55|1471.85|1465.95|8
1732029940000|2024-11-19 15:25:40|1473.3|1467.4|1472.9|1467|1473.4|1467.5|1472.85|1466.95|10
1732029950000|2024-11-19 15:25:50|1472.85|1466.95|1472.4|1466.5|1472.85|1466.95|1471.95|1466.05|9
1732029960000|2024-11-19 15:26:00|1472.85|1466.95|1472.7|1466.8|1472.9|1467|1472.7|1466.8|6
1732029970000|2024-11-19 15:26:10|1472|1466.1|1471.6|1465.7|1472.4|1466.5|1471.55|1465.65|16
1732029980000|2024-11-19 15:26:20|1471.55|1465.65|1471.9|1466|1471.9|1466|1471.55|1465.65|21
1732029990000|2024-11-19 15:26:30|1472.4|1466.5|1472.8|1466.9|1472.85|1466.95|1471.9|1466|17
1732030000000|2024-11-19 15:26:40|1472.75|1466.85|1472.6|1466.7|1472.8|1466.9|1472.6|1466.7|8
1732030010000|2024-11-19 15:26:50|1472.65|1466.75|1472.7|1466.8|1472.8|1466.9|1472.65|1466.75|4
1732030020000|2024-11-19 15:27:00|1472.8|1466.9|1472.8|1466.9|1473.35|1467.45|1472.6|1466.7|11
1732030030000|2024-11-19 15:27:10|1472.85|1466.95|1473.35|1467.45|1473.35|1467.45|1472.85|1466.95|3
1732030040000|2024-11-19 15:27:20|1472.85|1466.95|1472.85|1466.95|1472.85|1466.95|1472.85|1466.95|1
1732030050000|2024-11-19 15:27:30|1472.4|1466.5|1471.65|1465.75|1472.4|1466.5|1471.65|1465.75|7
1732030060000|2024-11-19 15:27:40|1470.7|1464.8|1470.6|1464.7|1470.7|1464.8|1470.6|1464.7|5
1732030080000|2024-11-19 15:28:00|1470.4|1464.5|1470.45|1464.55|1470.45|1464.55|1470|1464.1|7
1732030090000|2024-11-19 15:28:10|1470.4|1464.5|1470.05|1464.15|1470.4|1464.5|1470|1464.1|4
1732030100000|2024-11-19 15:28:20|1470.4|1464.5|1470.4|1464.5|1470.4|1464.5|1470.4|1464.5|1
1732030110000|2024-11-19 15:28:30|1471.05|1465.15|1470.65|1464.75|1472.45|1466.55|1470.65|1464.75|18
1732030120000|2024-11-19 15:28:40|1470.85|1464.95|1469.25|1463.35|1470.9|1465|1468.9|1463|14
1732030130000|2024-11-19 15:28:50|1469.45|1463.55|1470.25|1464.35|1470.45|1464.55|1469.45|1463.55|8
1732030140000|2024-11-19 15:29:00|1470.4|1464.5|1469.55|1463.65|1470.45|1464.55|1469.55|1463.65|18
1732030150000|2024-11-19 15:29:10|1469.6|1463.7|1468.7|1462.8|1469.6|1463.7|1468.7|1462.8|7
1732030160000|2024-11-19 15:29:20|1468.8|1462.9|1469.64|1463.74|1469.7|1463.8|1468.65|1462.75|24
1732030170000|2024-11-19 15:29:30|1469.7|1463.8|1470.62|1464.72|1470.95|1465.05|1469.7|1463.8|25
1732030180000|2024-11-19 15:29:40|1470.85|1464.95|1470.58|1464.68|1470.85|1464.95|1469.6|1463.7|31
1732030190000|2024-11-19 15:29:50|1470.48|1464.58|1470.58|1464.68|1470.58|1464.68|1469.85|1463.95|22
1732030200000|2024-11-19 15:30:00|1470.55|1464.65|1470.46|1464.56|1470.98|1465.08|1470.39|1464.49|20
1732030210000|2024-11-19 15:30:10|1470.45|1464.55|1471.15|1465.25|1471.65|1465.75|1470.25|1464.35|30
1732030220000|2024-11-19 15:30:20|1471.09|1465.19|1470.45|1464.55|1471.86|1465.96|1470.45|1464.55|31
1732030230000|2024-11-19 15:30:30|1470.37|1464.47|1470.02|1464.12|1470.4|1464.5|1469.82|1463.92|30
1732030240000|2024-11-19 15:30:40|1470.05|1464.15|1468.61|1462.71|1470.3|1464.4|1468.6|1462.7|31
1732030250000|2024-11-19 15:30:50|1468.59|1462.69|1468.3|1462.4|1468.71|1462.81|1468.15|1462.25|21
1732030260000|2024-11-19 15:31:00|1468.26|1462.36|1471|1465.1|1471|1465.1|1468.26|1462.36|30
1732030270000|2024-11-19 15:31:10|1470.85|1464.95|1470.3|1464.4|1471|1465.1|1470.1|1464.2|32
1732030280000|2024-11-19 15:31:20|1470.25|1464.35|1469.87|1463.97|1470.25|1464.35|1469.55|1463.65|34
1732030290000|2024-11-19 15:31:30|1469.79|1463.89|1473.1|1467.2|1473.1|1467.2|1469.76|1463.86|34
1732030300000|2024-11-19 15:31:40|1473.19|1467.29|1474.25|1468.35|1474.27|1468.37|1473.19|1467.29|34
1732030310000|2024-11-19 15:31:50|1474.18|1468.28|1473.75|1467.85|1474.39|1468.49|1473.55|1467.65|30
1732030320000|2024-11-19 15:32:00|1473.76|1467.86|1474.37|1468.47|1475.25|1469.35|1473.64|1467.74|35
1732030330000|2024-11-19 15:32:10|1474.5|1468.6|1474.81|1468.91|1475.17|1469.27|1474.45|1468.55|28
1732030340000|2024-11-19 15:32:20|1474.88|1468.98|1476.25|1470.35|1476.3|1470.4|1474.85|1468.95|35
1732030350000|2024-11-19 15:32:30|1476.3|1470.4|1475.74|1469.84|1476.5|1470.6|1475.74|1469.84|30
1732030360000|2024-11-19 15:32:40|1475.7|1469.8|1475.41|1469.51|1475.76|1469.86|1474.8|1468.9|23
1732030370000|2024-11-19 15:32:50|1475.4|1469.5|1475.09|1469.19|1475.5|1469.6|1474.6|1468.7|31
1732030380000|2024-11-19 15:33:00|1475.06|1469.16|1475.64|1469.74|1475.95|1470.05|1474.45|1468.55|34
1732030390000|2024-11-19 15:33:10|1475.63|1469.73|1476.58|1470.68|1476.75|1470.85|1475.63|1469.73|28
1732030400000|2024-11-19 15:33:20|1476.53|1470.63|1477.55|1471.65|1477.6|1471.7|1475.99|1470.09|27
1732030410000|2024-11-19 15:33:30|1477.53|1471.63|1477.7|1471.8|1477.71|1471.81|1477.32|1471.42|19
1732030420000|2024-11-19 15:33:40|1477.64|1471.74|1477.95|1472.05|1478.7|1472.8|1477.64|1471.74|26
1732030430000|2024-11-19 15:33:50|1478.03|1472.13|1479.48|1473.58|1479.5|1473.6|1478.03|1472.13|28
1732030440000|2024-11-19 15:34:00|1479.53|1473.63|1478.48|1472.58|1479.75|1473.85|1478.28|1472.38|29
1732030450000|2024-11-19 15:34:10|1478.5|1472.6|1478.37|1472.47|1478.98|1473.08|1478.26|1472.36|25
1732030460000|2024-11-19 15:34:20|1478.25|1472.35|1476.95|1471.05|1478.38|1472.48|1476.55|1470.65|31
1732030470000|2024-11-19 15:34:30|1476.75|1470.85|1476.95|1471.05|1477.05|1471.15|1476.23|1470.33|24
1732030480000|2024-11-19 15:34:40|1477|1471.1|1476.67|1470.77|1477.05|1471.15|1476.67|1470.77|13
1732030490000|2024-11-19 15:34:50|1476.68|1470.78|1476.85|1470.95|1477.48|1471.58|1476.67|1470.77|26
1732030500000|2024-11-19 15:35:00|1476.81|1470.91|1475.67|1469.77|1476.81|1470.91|1475.6|1469.7|26
1732030510000|2024-11-19 15:35:10|1475.76|1469.86|1476.66|1470.76|1476.7|1470.8|1475.76|1469.86|24
1732030520000|2024-11-19 15:35:20|1476.61|1470.71|1476.81|1470.91|1477|1471.1|1476.45|1470.55|22
1732030530000|2024-11-19 15:35:30|1476.91|1471.01|1476.54|1470.64|1477.05|1471.15|1476.53|1470.63|17
1732030540000|2024-11-19 15:35:40|1476.5|1470.6|1475.81|1469.91|1476.53|1470.63|1475.7|1469.8|24
1732030550000|2024-11-19 15:35:50|1475.77|1469.87|1475.51|1469.61|1475.77|1469.87|1475.45|1469.55|14
1732030560000|2024-11-19 15:36:00|1475.48|1469.58|1475.7|1469.8|1476.17|1470.27|1475.45|1469.55|28
1732030570000|2024-11-19 15:36:10|1475.66|1469.76|1475.92|1470.02|1475.94|1470.04|1475.66|1469.76|29
1732030580000|2024-11-19 15:36:20|1475.9|1470|1476.08|1470.18|1476.41|1470.51|1475.68|1469.78|24
1732030590000|2024-11-19 15:36:30|1476.11|1470.21|1476.85|1470.95|1477.26|1471.36|1475.71|1469.81|32
1732030600000|2024-11-19 15:36:40|1476.82|1470.92|1477.6|1471.7|1477.6|1471.7|1476.62|1470.72|17
1732030610000|2024-11-19 15:36:50|1477.72|1471.82|1476.95|1471.05|1477.78|1471.88|1476.95|1471.05|18
1732030620000|2024-11-19 15:37:00|1476.88|1470.98|1477.87|1471.97|1478.07|1472.17|1476.65|1470.75|30
1732030630000|2024-11-19 15:37:10|1477.76|1471.86|1477.02|1471.12|1477.85|1471.95|1476.98|1471.08|29
1732030640000|2024-11-19 15:37:20|1477.05|1471.15|1477.33|1471.43|1477.33|1471.43|1476.59|1470.69|29
1732030650000|2024-11-19 15:37:30|1477.53|1471.63|1478|1472.1|1478|1472.1|1477.53|1471.63|24
1732030660000|2024-11-19 15:37:40|1478.04|1472.14|1478.5|1472.6|1478.63|1472.73|1478|1472.1|26
1732030670000|2024-11-19 15:37:50|1478.45|1472.55|1478.86|1472.96|1478.93|1473.03|1478.43|1472.53|23
1732030680000|2024-11-19 15:38:00|1478.88|1472.98|1478.15|1472.25|1478.88|1472.98|1477.7|1471.8|28
1732030690000|2024-11-19 15:38:10|1478.07|1472.17|1477.9|1472|1478.15|1472.25|1477.86|1471.96|32
1732030700000|2024-11-19 15:38:20|1477.98|1472.08|1478.17|1472.27|1478.44|1472.54|1477.88|1471.98|24
1732030710000|2024-11-19 15:38:30|1478.14|1472.24|1478|1472.1|1478.17|1472.27|1477.85|1471.95|19
1732030720000|2024-11-19 15:38:40|1477.97|1472.07|1477.66|1471.76|1477.97|1472.07|1477.33|1471.43|20
1732030730000|2024-11-19 15:38:50|1477.75|1471.85|1477.65|1471.75|1477.75|1471.85|1477.45|1471.55|14
1732030740000|2024-11-19 15:39:00|1477.7|1471.8|1477.75|1471.85|1478.35|1472.45|1477.55|1471.65|25
1732030750000|2024-11-19 15:39:10|1477.65|1471.75|1478.4|1472.5|1478.4|1472.5|1477.6|1471.7|14
1732030760000|2024-11-19 15:39:20|1478.25|1472.35|1478.4|1472.5|1478.4|1472.5|1477.6|1471.7|10
1732030780000|2024-11-19 15:39:40|1477.6|1471.7|1477.7|1471.8|1477.75|1471.85|1477.6|1471.7|4
1732030790000|2024-11-19 15:39:50|1477.75|1471.85|1477|1471.1|1477.85|1471.95|1476.95|1471.05|19
1732030800000|2024-11-19 15:40:00|1477.4|1471.5|1477.65|1471.75|1477.85|1471.95|1477.4|1471.5|20
1732030810000|2024-11-19 15:40:10|1477.6|1471.7|1476.6|1470.7|1477.7|1471.8|1476.6|1470.7|13
1732030820000|2024-11-19 15:40:20|1476.7|1470.8|1475.7|1469.8|1476.7|1470.8|1475.7|1469.8|14
1732030830000|2024-11-19 15:40:30|1475.75|1469.85|1475.7|1469.8|1475.75|1469.85|1475.6|1469.7|13
1732030840000|2024-11-19 15:40:40|1475.65|1469.75|1474.55|1468.65|1475.7|1469.8|1474.55|1468.65|17
1732030850000|2024-11-19 15:40:50|1474.15|1468.25|1473.65|1467.75|1474.55|1468.65|1473.6|1467.7|11
1732030860000|2024-11-19 15:41:00|1473.6|1467.7|1474.6|1468.7|1474.6|1468.7|1473.55|1467.65|21
1732030870000|2024-11-19 15:41:10|1474.55|1468.65|1473.55|1467.65|1474.65|1468.75|1473.55|1467.65|15
1732030880000|2024-11-19 15:41:20|1473.2|1467.3|1472.7|1466.8|1473.55|1467.65|1472.7|1466.8|10
1732030890000|2024-11-19 15:41:30|1472.55|1466.65|1472.7|1466.8|1472.75|1466.85|1472.55|1466.65|12
1732030900000|2024-11-19 15:41:40|1472.65|1466.75|1472.65|1466.75|1472.75|1466.85|1472.55|1466.65|14
1732030910000|2024-11-19 15:41:50|1472.7|1466.8|1472.55|1466.65|1472.75|1466.85|1472.55|1466.65|12
1732030920000|2024-11-19 15:42:00|1472.65|1466.75|1473.75|1467.85|1473.8|1467.9|1472.55|1466.65|21
1732030930000|2024-11-19 15:42:10|1473.7|1467.8|1474.45|1468.55|1474.45|1468.55|1473.7|1467.8|13
1732030940000|2024-11-19 15:42:20|1473.6|1467.7|1473.7|1467.8|1473.85|1467.95|1473.55|1467.65|13
1732030950000|2024-11-19 15:42:30|1473.65|1467.75|1473.05|1467.15|1473.65|1467.75|1472.65|1466.75|23
1732030960000|2024-11-19 15:42:40|1472.95|1467.05|1473|1467.1|1473|1467.1|1472.6|1466.7|21
1732030970000|2024-11-19 15:42:50|1472.95|1467.05|1472.65|1466.75|1473|1467.1|1472.6|1466.7|14
1732030980000|2024-11-19 15:43:00|1472.7|1466.8|1474.05|1468.15|1474.05|1468.15|1472.55|1466.65|20
1732030990000|2024-11-19 15:43:10|1474|1468.1|1474.65|1468.75|1475.45|1469.55|1473.95|1468.05|15
1732031000000|2024-11-19 15:43:20|1474.7|1468.8|1474.7|1468.8|1474.8|1468.9|1474.65|1468.75|12
1732031010000|2024-11-19 15:43:30|1474.65|1468.75|1474.55|1468.65|1474.75|1468.85|1474.55|1468.65|13
1732031020000|2024-11-19 15:43:40|1474.6|1468.7|1474.6|1468.7|1474.7|1468.8|1474.55|1468.65|22
1732031030000|2024-11-19 15:43:50|1474.65|1468.75|1475.45|1469.55|1475.45|1469.55|1474.65|1468.75|14
1732031040000|2024-11-19 15:44:00|1475.7|1469.8|1475.05|1469.15|1475.8|1469.9|1474.7|1468.8|20
1732031050000|2024-11-19 15:44:10|1475|1469.1|1473.75|1467.85|1475|1469.1|1473.6|1467.7|27
1732031060000|2024-11-19 15:44:20|1474.05|1468.15|1474.45|1468.55|1474.45|1468.55|1474|1468.1|9
1732031070000|2024-11-19 15:44:30|1474.9|1469|1475.05|1469.15|1475.1|1469.2|1474.9|1469|11
1732031080000|2024-11-19 15:44:40|1475.1|1469.2|1475|1469.1|1475.1|1469.2|1474.9|1469|15
1732031090000|2024-11-19 15:44:50|1475.05|1469.15|1474.55|1468.65|1475.05|1469.15|1474.55|1468.65|16
1732031100000|2024-11-19 15:45:00|1474.6|1468.7|1475|1469.1|1475.05|1469.15|1474.6|1468.7|17
1732031110000|2024-11-19 15:45:10|1474.9|1469|1476|1470.1|1476.05|1470.15|1474.9|1469|22
1732031120000|2024-11-19 15:45:20|1476.05|1470.15|1476.45|1470.55|1476.45|1470.55|1475.7|1469.8|22
1732031130000|2024-11-19 15:45:30|1476.9|1471|1476.9|1471|1476.9|1471|1476.6|1470.7|22
1732031140000|2024-11-19 15:45:40|1476.85|1470.95|1477.15|1471.25|1477.4|1471.5|1476.85|1470.95|12
1732031150000|2024-11-19 15:45:50|1477.35|1471.45|1477.75|1471.85|1477.9|1472|1477.35|1471.45|22
1732031160000|2024-11-19 15:46:00|1477.85|1471.95|1477.7|1471.8|1478|1472.1|1477.65|1471.75|21
1732031170000|2024-11-19 15:46:10|1477.75|1471.85|1476.55|1470.65|1477.75|1471.85|1476.55|1470.65|17
1732031180000|2024-11-19 15:46:20|1476.15|1470.25|1476.2|1470.3|1476.9|1471|1475.95|1470.05|26
1732031190000|2024-11-19 15:46:30|1476.1|1470.2|1476.4|1470.5|1476.4|1470.5|1475.95|1470.05|7
1732031200000|2024-11-19 15:46:40|1475.95|1470.05|1476.12|1470.22|1476.55|1470.65|1475.95|1470.05|15
1732031210000|2024-11-19 15:46:50|1476.2|1470.3|1475.35|1469.45|1476.2|1470.3|1475.29|1469.39|23
1732031220000|2024-11-19 15:47:00|1475.25|1469.35|1474.93|1469.03|1475.44|1469.54|1474.9|1469|34
1732031230000|2024-11-19 15:47:10|1475|1469.1|1475.34|1469.44|1475.38|1469.48|1474.32|1468.42|28
1732031240000|2024-11-19 15:47:20|1475.59|1469.69|1476.12|1470.22|1476.25|1470.35|1475.59|1469.69|31
1732031250000|2024-11-19 15:47:30|1476.15|1470.25|1476.29|1470.39|1476.35|1470.45|1475.88|1469.98|19
1732031260000|2024-11-19 15:47:40|1476.3|1470.4|1476.25|1470.35|1476.36|1470.46|1475.95|1470.05|31
1732031270000|2024-11-19 15:47:50|1476.3|1470.4|1476.21|1470.31|1476.44|1470.54|1475.94|1470.04|29
1732031280000|2024-11-19 15:48:00|1476.17|1470.27|1476.38|1470.48|1476.39|1470.49|1476.09|1470.19|28
1732031290000|2024-11-19 15:48:10|1476.39|1470.49|1475.35|1469.45|1476.39|1470.49|1475.35|1469.45|26
1732031300000|2024-11-19 15:48:20|1475.4|1469.5|1475.19|1469.29|1475.49|1469.59|1475.11|1469.21|28
1732031310000|2024-11-19 15:48:30|1475.09|1469.19|1476.45|1470.55|1476.45|1470.55|1474.95|1469.05|29
1732031320000|2024-11-19 15:48:40|1477|1471.1|1476.48|1470.58|1477.07|1471.17|1476.36|1470.46|29
1732031330000|2024-11-19 15:48:50|1476.47|1470.57|1477.91|1472.01|1478.03|1472.13|1476.37|1470.47|28
1732031340000|2024-11-19 15:49:00|1477.89|1471.99|1478.32|1472.42|1478.32|1472.42|1477.6|1471.7|28
1732031350000|2024-11-19 15:49:10|1478.15|1472.25|1478.35|1472.45|1478.75|1472.85|1477.96|1472.06|33
1732031360000|2024-11-19 15:49:20|1478.4|1472.5|1479.45|1473.55|1479.45|1473.55|1478.22|1472.32|27
1732031370000|2024-11-19 15:49:30|1479.35|1473.45|1479.43|1473.53|1479.47|1473.57|1479.08|1473.18|31
1732031380000|2024-11-19 15:49:40|1479.44|1473.54|1479.73|1473.83|1479.94|1474.04|1479.37|1473.47|26
1732031390000|2024-11-19 15:49:50|1479.71|1473.81|1480.55|1474.65|1480.65|1474.75|1479.71|1473.81|19
1732031400000|2024-11-19 15:50:00|1480.6|1474.7|1479.3|1473.4|1480.6|1474.7|1479.2|1473.3|30
1732031410000|2024-11-19 15:50:10|1479.17|1473.27|1478.37|1472.47|1479.2|1473.3|1478.26|1472.36|34
1732031420000|2024-11-19 15:50:20|1478.31|1472.41|1478.17|1472.27|1478.39|1472.49|1478.05|1472.15|28
1732031430000|2024-11-19 15:50:30|1478.2|1472.3|1477.09|1471.19|1478.3|1472.4|1477.08|1471.18|28
1732031440000|2024-11-19 15:50:40|1477.15|1471.25|1476.98|1471.08|1477.15|1471.25|1476.65|1470.75|30
1732031450000|2024-11-19 15:50:50|1477|1471.1|1477.26|1471.36|1477.26|1471.36|1476.95|1471.05|24
1732031460000|2024-11-19 15:51:00|1477.24|1471.34|1478.16|1472.26|1478.17|1472.27|1477.12|1471.22|27
1732031470000|2024-11-19 15:51:10|1478.17|1472.27|1477.72|1471.82|1478.55|1472.65|1477.67|1471.77|31
1732031480000|2024-11-19 15:51:20|1477.69|1471.79|1477.83|1471.93|1477.86|1471.96|1477.07|1471.17|28
1732031490000|2024-11-19 15:51:30|1477.85|1471.95|1477.6|1471.7|1477.88|1471.98|1477.55|1471.65|26
1732031500000|2024-11-19 15:51:40|1477.69|1471.79|1477.83|1471.93|1478.02|1472.12|1477.63|1471.73|17
1732031510000|2024-11-19 15:51:50|1477.93|1472.03|1477.83|1471.93|1477.93|1472.03|1477.66|1471.76|30
1732031520000|2024-11-19 15:52:00|1477.81|1471.91|1477.45|1471.55|1478.01|1472.11|1477.45|1471.55|28
1732031530000|2024-11-19 15:52:10|1477.5|1471.6|1478.12|1472.22|1478.17|1472.27|1477.3|1471.4|28
1732031540000|2024-11-19 15:52:20|1478.17|1472.27|1478.68|1472.78|1478.68|1472.78|1478.02|1472.12|33
1732031550000|2024-11-19 15:52:30|1478.63|1472.73|1478.4|1472.5|1478.95|1473.05|1478.38|1472.48|20
1732031560000|2024-11-19 15:52:40|1478.41|1472.51|1478.04|1472.14|1478.41|1472.51|1477.87|1471.97|18
1732031570000|2024-11-19 15:52:50|1478.07|1472.17|1477.12|1471.22|1478.07|1472.17|1476.97|1471.07|21
1732031580000|2024-11-19 15:53:00|1477.08|1471.18|1478.01|1472.11|1478.01|1472.11|1477.08|1471.18|27
1732031590000|2024-11-19 15:53:10|1478|1472.1|1479.07|1473.17|1479.07|1473.17|1478|1472.1|16
1732031600000|2024-11-19 15:53:20|1479.03|1473.13|1479.35|1473.45|1479.75|1473.85|1479.03|1473.13|26
1732031610000|2024-11-19 15:53:30|1479.33|1473.43|1478.93|1473.03|1479.38|1473.48|1478.82|1472.92|22
1732031620000|2024-11-19 15:53:40|1479.03|1473.13|1478|1472.1|1479.09|1473.19|1477.6|1471.7|25
1732031630000|2024-11-19 15:53:50|1478.02|1472.12|1477.61|1471.71|1478.13|1472.23|1477.45|1471.55|25
1732031640000|2024-11-19 15:54:00|1477.4|1471.5|1475.85|1469.95|1477.4|1471.5|1475.62|1469.72|28
1732031650000|2024-11-19 15:54:10|1475.78|1469.88|1476.21|1470.31|1476.26|1470.36|1475.59|1469.69|28
1732031660000|2024-11-19 15:54:20|1476.04|1470.14|1475.08|1469.18|1476.04|1470.14|1475.07|1469.17|32
1732031670000|2024-11-19 15:54:30|1475.05|1469.15|1475.77|1469.87|1476.12|1470.22|1474.97|1469.07|25
1732031680000|2024-11-19 15:54:40|1475.8|1469.9|1474.74|1468.84|1475.8|1469.9|1474.72|1468.82|18
1732031690000|2024-11-19 15:54:50|1474.8|1468.9|1475.11|1469.21|1475.45|1469.55|1474.69|1468.79|27
1732031700000|2024-11-19 15:55:00|1475.14|1469.24|1475.97|1470.07|1475.97|1470.07|1474.98|1469.08|26
1732031710000|2024-11-19 15:55:10|1476.1|1470.2|1476.3|1470.4|1476.72|1470.82|1476.1|1470.2|26
1732031720000|2024-11-19 15:55:20|1476.32|1470.42|1475.61|1469.71|1476.32|1470.42|1475.55|1469.65|28
1732031730000|2024-11-19 15:55:30|1475.55|1469.65|1475.76|1469.86|1476.05|1470.15|1475.55|1469.65|27
1732031740000|2024-11-19 15:55:40|1475.72|1469.82|1475.94|1470.04|1476.05|1470.15|1475.45|1469.55|30
1732031750000|2024-11-19 15:55:50|1475.97|1470.07|1476.1|1470.2|1476.1|1470.2|1475.8|1469.9|19
1732031760000|2024-11-19 15:56:00|1476.11|1470.21|1475.71|1469.81|1476.17|1470.27|1475.61|1469.71|28
1732031770000|2024-11-19 15:56:10|1475.68|1469.78|1475.61|1469.71|1475.77|1469.87|1475.38|1469.48|31
1732031780000|2024-11-19 15:56:20|1475.64|1469.74|1475.22|1469.32|1475.77|1469.87|1475.22|1469.32|26
1732031790000|2024-11-19 15:56:30|1475.27|1469.37|1475.7|1469.8|1476|1470.1|1475.24|1469.34|19
1732031800000|2024-11-19 15:56:40|1475.74|1469.84|1476.05|1470.15|1476.05|1470.15|1475.66|1469.76|12
1732031810000|2024-11-19 15:56:50|1476.15|1470.25|1476.21|1470.31|1476.44|1470.54|1476.06|1470.16|23
1732031820000|2024-11-19 15:57:00|1476.23|1470.33|1477|1471.1|1477.03|1471.13|1476.23|1470.33|23
1732031830000|2024-11-19 15:57:10|1476.98|1471.08|1477.45|1471.55|1477.45|1471.55|1476.66|1470.76|21
1732031840000|2024-11-19 15:57:20|1477.68|1471.78|1478.11|1472.21|1478.95|1473.05|1477.64|1471.74|31
1732031850000|2024-11-19 15:57:30|1478.19|1472.29|1478.43|1472.53|1478.43|1472.53|1478.07|1472.17|28
1732031860000|2024-11-19 15:57:40|1478.41|1472.51|1478.53|1472.63|1478.61|1472.71|1478.37|1472.47|15
1732031870000|2024-11-19 15:57:50|1478.55|1472.65|1478.82|1472.92|1479|1473.1|1478.55|1472.65|23
1732031880000|2024-11-19 15:58:00|1478.83|1472.93|1478.63|1472.73|1478.86|1472.96|1478.53|1472.63|14
1732031890000|2024-11-19 15:58:10|1478.74|1472.84|1479.02|1473.12|1479.17|1473.27|1478.74|1472.84|22
1732031900000|2024-11-19 15:58:20|1479.12|1473.22|1479.78|1473.88|1479.81|1473.91|1479.12|1473.22|26
1732031910000|2024-11-19 15:58:30|1479.8|1473.9|1479.1|1473.2|1479.86|1473.96|1479.1|1473.2|20
1732031920000|2024-11-19 15:58:40|1479.18|1473.28|1479.25|1473.35|1479.48|1473.58|1478.97|1473.07|20
1732031930000|2024-11-19 15:58:50|1479.15|1473.25|1478.84|1472.94|1479.24|1473.34|1478.7|1472.8|25
1732031940000|2024-11-19 15:59:00|1478.79|1472.89|1478.24|1472.34|1478.83|1472.93|1478.24|1472.34|25
1732031950000|2024-11-19 15:59:10|1478.26|1472.36|1478.82|1472.92|1478.82|1472.92|1478.26|1472.36|22
1732031960000|2024-11-19 15:59:20|1478.8|1472.9|1478.9|1473|1478.91|1473.01|1478.73|1472.83|20
1732031970000|2024-11-19 15:59:30|1478.91|1473.01|1479.14|1473.24|1479.22|1473.32|1478.76|1472.86|26
1732031980000|2024-11-19 15:59:40|1479.3|1473.4|1479.04|1473.14|1479.31|1473.41|1478.7|1472.8|19
1732031990000|2024-11-19 15:59:50|1479.01|1473.11|1478.9|1473|1479.01|1473.11|1478.86|1472.96|15
1732032000000|2024-11-19 16:00:00|1478.98|1473.08|1478.96|1473.06|1479.07|1473.17|1478.85|1472.95|29
1732032010000|2024-11-19 16:00:10|1479.07|1473.17|1478.68|1472.78|1479.07|1473.17|1478.58|1472.68|28
1732032020000|2024-11-19 16:00:20|1478.64|1472.74|1478|1472.1|1478.84|1472.94|1477.9|1472|34
1732032030000|2024-11-19 16:00:30|1478.1|1472.2|1476.54|1470.64|1478.12|1472.22|1476.54|1470.64|26
1732032040000|2024-11-19 16:00:40|1476.51|1470.61|1476.82|1470.92|1477.03|1471.13|1476.51|1470.61|26
1732032050000|2024-11-19 16:00:50|1476.81|1470.91|1476.82|1470.92|1477.21|1471.31|1476.81|1470.91|28
1732032060000|2024-11-19 16:01:00|1476.78|1470.88|1476.8|1470.9|1476.81|1470.91|1476.6|1470.7|25
1732032070000|2024-11-19 16:01:10|1476.78|1470.88|1476.53|1470.63|1476.78|1470.88|1476.25|1470.35|25
1732032080000|2024-11-19 16:01:20|1476.56|1470.66|1476.82|1470.92|1476.82|1470.92|1476.21|1470.31|15
1732032090000|2024-11-19 16:01:30|1476.77|1470.87|1476.34|1470.44|1476.79|1470.89|1476.16|1470.26|25
1732032100000|2024-11-19 16:01:40|1476.29|1470.39|1476.22|1470.32|1476.55|1470.65|1475.7|1469.8|26
1732032110000|2024-11-19 16:01:50|1476.2|1470.3|1476.43|1470.53|1476.43|1470.53|1476|1470.1|18
1732032120000|2024-11-19 16:02:00|1476.35|1470.45|1475.38|1469.48|1476.35|1470.45|1474.79|1468.89|26
1732032130000|2024-11-19 16:02:10|1475.27|1469.37|1474.2|1468.3|1475.35|1469.45|1474.2|1468.3|30
1732032140000|2024-11-19 16:02:20|1474.4|1468.5|1476.14|1470.24|1476.17|1470.27|1474.3|1468.4|32
1732032150000|2024-11-19 16:02:30|1476.02|1470.12|1476.4|1470.5|1476.5|1470.6|1475.65|1469.75|31
1732032160000|2024-11-19 16:02:40|1476.43|1470.53|1475.64|1469.74|1476.43|1470.53|1475.59|1469.69|29
1732032170000|2024-11-19 16:02:50|1475.69|1469.79|1475.64|1469.74|1475.69|1469.79|1475.45|1469.55|11
1732032180000|2024-11-19 16:03:00|1475.67|1469.77|1476.4|1470.5|1476.45|1470.55|1475.67|1469.77|13
1732032190000|2024-11-19 16:03:10|1476.43|1470.53|1476.58|1470.68|1477.05|1471.15|1476.43|1470.53|28
1732032200000|2024-11-19 16:03:20|1476.64|1470.74|1475.9|1470|1476.84|1470.94|1475.7|1469.8|29
1732032210000|2024-11-19 16:03:30|1475.93|1470.03|1474.6|1468.7|1475.93|1470.03|1474.6|1468.7|33
1732032220000|2024-11-19 16:03:40|1474.61|1468.71|1474.71|1468.81|1474.71|1468.81|1474.57|1468.67|19
1732032230000|2024-11-19 16:03:50|1474.67|1468.77|1474.5|1468.6|1474.74|1468.84|1474.45|1468.55|18
1732032240000|2024-11-19 16:04:00|1474.53|1468.63|1476.05|1470.15|1476.55|1470.65|1474.53|1468.63|33
1732032250000|2024-11-19 16:04:10|1475.99|1470.09|1475.85|1469.95|1476.5|1470.6|1475.85|1469.95|29
1732032260000|2024-11-19 16:04:20|1475.7|1469.8|1476.22|1470.32|1476.22|1470.32|1475.59|1469.69|26
1732032270000|2024-11-19 16:04:30|1476.25|1470.35|1476|1470.1|1476.25|1470.35|1475.83|1469.93|22
1732032280000|2024-11-19 16:04:40|1475.98|1470.08|1475.94|1470.04|1476.45|1470.55|1475.94|1470.04|19
1732032290000|2024-11-19 16:04:50|1475.89|1469.99|1475.78|1469.88|1475.89|1469.99|1475.45|1469.55|24
1732032300000|2024-11-19 16:05:00|1475.77|1469.87|1476.74|1470.84|1476.74|1470.84|1475.77|1469.87|28
1732032310000|2024-11-19 16:05:10|1476.7|1470.8|1476.7|1470.8|1476.99|1471.09|1476.6|1470.7|19
1732032320000|2024-11-19 16:05:20|1476.71|1470.81|1476.02|1470.12|1476.71|1470.81|1476.02|1470.12|23
1732032330000|2024-11-19 16:05:30|1476.06|1470.16|1475.48|1469.58|1476.18|1470.28|1475.48|1469.58|20
1732032340000|2024-11-19 16:05:40|1475.18|1469.28|1474.89|1468.99|1475.18|1469.28|1474.74|1468.84|16
1732032350000|2024-11-19 16:05:50|1474.93|1469.03|1474.99|1469.09|1475.33|1469.43|1474.65|1468.75|28
1732032360000|2024-11-19 16:06:00|1474.93|1469.03|1475.51|1469.61|1475.68|1469.78|1474.93|1469.03|23
1732032370000|2024-11-19 16:06:10|1475.41|1469.51|1475.2|1469.3|1475.78|1469.88|1475.12|1469.22|21
1732032380000|2024-11-19 16:06:20|1475.12|1469.22|1474.51|1468.61|1475.15|1469.25|1474.48|1468.58|18
1732032390000|2024-11-19 16:06:30|1474.48|1468.58|1473.65|1467.75|1474.48|1468.58|1473.64|1467.74|24
1732032400000|2024-11-19 16:06:40|1473.69|1467.79|1473.99|1468.09|1474.04|1468.14|1473.69|1467.79|25
1732032410000|2024-11-19 16:06:50|1473.92|1468.02|1473.02|1467.12|1473.93|1468.03|1473.02|1467.12|21
1732032420000|2024-11-19 16:07:00|1473.09|1467.19|1472.24|1466.34|1473.09|1467.19|1472.08|1466.18|18
1732032430000|2024-11-19 16:07:10|1472.23|1466.33|1472.45|1466.55|1472.69|1466.79|1472|1466.1|25
1732032440000|2024-11-19 16:07:20|1472.48|1466.58|1471.94|1466.04|1472.48|1466.58|1471.9|1466|22
1732032450000|2024-11-19 16:07:30|1471.9|1466|1470.64|1464.74|1471.9|1466|1470.3|1464.4|28
1732032460000|2024-11-19 16:07:40|1470.69|1464.79|1471.84|1465.94|1471.84|1465.94|1470.69|1464.79|26
1732032470000|2024-11-19 16:07:50|1471.77|1465.87|1471.99|1466.09|1472.35|1466.45|1471.76|1465.86|26
1732032480000|2024-11-19 16:08:00|1472.15|1466.25|1472.84|1466.94|1472.93|1467.03|1471.74|1465.84|31
1732032490000|2024-11-19 16:08:10|1472.9|1467|1472.78|1466.88|1472.96|1467.06|1472.78|1466.88|21
1732032500000|2024-11-19 16:08:20|1472.76|1466.86|1472.45|1466.55|1472.79|1466.89|1472.06|1466.16|20
1732032510000|2024-11-19 16:08:30|1472.48|1466.58|1472.06|1466.16|1472.6|1466.7|1472.01|1466.11|17
1732032520000|2024-11-19 16:08:40|1472.25|1466.35|1471.74|1465.84|1472.43|1466.53|1471.58|1465.68|23
1732032530000|2024-11-19 16:08:50|1471.96|1466.06|1471.81|1465.91|1472.11|1466.21|1471.55|1465.65|24
1732032540000|2024-11-19 16:09:00|1471.82|1465.92|1472.5|1466.6|1472.6|1466.7|1471.82|1465.92|28
1732032550000|2024-11-19 16:09:10|1472.48|1466.58|1472.09|1466.19|1472.48|1466.58|1471.6|1465.7|28
1732032560000|2024-11-19 16:09:20|1472.13|1466.23|1472.05|1466.15|1472.7|1466.8|1471.6|1465.7|20
1732032570000|2024-11-19 16:09:30|1472.06|1466.16|1472.14|1466.24|1472.14|1466.24|1471.92|1466.02|27
1732032580000|2024-11-19 16:09:40|1472.11|1466.21|1472.05|1466.15|1472.11|1466.21|1472.02|1466.12|18
1732032590000|2024-11-19 16:09:50|1472.17|1466.27|1472.03|1466.13|1472.2|1466.3|1471.94|1466.04|22
1732032600000|2024-11-19 16:10:00|1471.88|1465.98|1472.45|1466.55|1472.45|1466.55|1471.8|1465.9|15
1732032610000|2024-11-19 16:10:10|1472.6|1466.7|1473.14|1467.24|1473.23|1467.33|1472.59|1466.69|18
1732032620000|2024-11-19 16:10:20|1473.16|1467.26|1473.91|1468.01|1474.02|1468.12|1473|1467.1|29
1732032630000|2024-11-19 16:10:30|1473.99|1468.09|1474.15|1468.25|1474.6|1468.7|1473.88|1467.98|25
1732032640000|2024-11-19 16:10:40|1474.08|1468.18|1473.22|1467.32|1474.16|1468.26|1473.22|1467.32|30
1732032650000|2024-11-19 16:10:50|1473.15|1467.25|1472.92|1467.02|1473.25|1467.35|1472.6|1466.7|25
1732032660000|2024-11-19 16:11:00|1472.95|1467.05|1472.31|1466.41|1472.95|1467.05|1471.75|1465.85|21
1732032670000|2024-11-19 16:11:10|1471.75|1465.85|1472.18|1466.28|1472.23|1466.33|1471.65|1465.75|13
1732032680000|2024-11-19 16:11:20|1472.26|1466.36|1472.01|1466.11|1472.26|1466.36|1471.73|1465.83|28
1732032690000|2024-11-19 16:11:30|1472.06|1466.16|1471.86|1465.96|1472.22|1466.32|1471.8|1465.9|24
1732032700000|2024-11-19 16:11:40|1471.84|1465.94|1471.74|1465.84|1471.86|1465.96|1471.74|1465.84|9
1732032710000|2024-11-19 16:11:50|1471.69|1465.79|1471.63|1465.73|1472|1466.1|1470.93|1465.03|25
1732032720000|2024-11-19 16:12:00|1471.69|1465.79|1471.73|1465.83|1471.85|1465.95|1471.56|1465.66|20
1732032730000|2024-11-19 16:12:10|1471.71|1465.81|1471.51|1465.61|1471.73|1465.83|1471.4|1465.5|12
1732032740000|2024-11-19 16:12:20|1471.5|1465.6|1471.48|1465.58|1471.53|1465.63|1471.17|1465.27|22
1732032750000|2024-11-19 16:12:30|1471.5|1465.6|1471.6|1465.7|1471.6|1465.7|1471.2|1465.3|23
1732032760000|2024-11-19 16:12:40|1471.65|1465.75|1471.12|1465.22|1471.94|1466.04|1471.07|1465.17|23
1732032770000|2024-11-19 16:12:50|1471.45|1465.55|1471.5|1465.6|1471.58|1465.68|1471.02|1465.12|17
1732032780000|2024-11-19 16:13:00|1471.58|1465.68|1472.24|1466.34|1472.5|1466.6|1471.58|1465.68|28
1732032790000|2024-11-19 16:13:10|1472.2|1466.3|1472.93|1467.03|1473.4|1467.5|1472.2|1466.3|21
1732032800000|2024-11-19 16:13:20|1473.34|1467.44|1474.05|1468.15|1474.05|1468.15|1473.34|1467.44|22
1732032810000|2024-11-19 16:13:30|1473.89|1467.99|1474.11|1468.21|1474.7|1468.8|1473.86|1467.96|20
1732032820000|2024-11-19 16:13:40|1474.03|1468.13|1473.91|1468.01|1474.35|1468.45|1473.91|1468.01|7
1732032830000|2024-11-19 16:13:50|1474.35|1468.45|1473.6|1467.7|1474.5|1468.6|1473.6|1467.7|15
1732032840000|2024-11-19 16:14:00|1473.45|1467.55|1471.65|1465.75|1473.45|1467.55|1471.6|1465.7|9
1732032850000|2024-11-19 16:14:10|1471.75|1465.85|1472.45|1466.55|1472.6|1466.7|1471.75|1465.85|11
1732032860000|2024-11-19 16:14:20|1471.95|1466.05|1471.7|1465.8|1471.95|1466.05|1471.6|1465.7|7
1732032870000|2024-11-19 16:14:30|1471.65|1465.75|1471.55|1465.65|1471.7|1465.8|1471.55|1465.65|5
1732032880000|2024-11-19 16:14:40|1471.45|1465.55|1470.6|1464.7|1471.45|1465.55|1470.45|1464.55|11
1732032890000|2024-11-19 16:14:50|1470.55|1464.65|1470.55|1464.65|1470.55|1464.65|1470.45|1464.55|3
1732032900000|2024-11-19 16:15:00|1470.6|1464.7|1471.65|1465.75|1471.7|1465.8|1470.55|1464.65|12
1732032910000|2024-11-19 16:15:10|1471.45|1465.55|1471.45|1465.55|1471.45|1465.55|1471.45|1465.55|1
1732032920000|2024-11-19 16:15:20|1470.95|1465.05|1470.25|1464.35|1470.95|1465.05|1469.65|1463.75|6
1732032930000|2024-11-19 16:15:30|1470.45|1464.55|1470.55|1464.65|1470.55|1464.65|1470.45|1464.55|2
1732032940000|2024-11-19 16:15:40|1470.65|1464.75|1470.2|1464.3|1470.65|1464.75|1469.7|1463.8|6
1732032950000|2024-11-19 16:15:50|1469.65|1463.75|1470.45|1464.55|1470.45|1464.55|1469.65|1463.75|7
1732032960000|2024-11-19 16:16:00|1470.55|1464.65|1471.55|1465.65|1471.55|1465.65|1470.55|1464.65|12
1732032970000|2024-11-19 16:16:10|1471.6|1465.7|1472.3|1466.4|1472.45|1466.55|1471.6|1465.7|11
1732032980000|2024-11-19 16:16:20|1472.35|1466.45|1472.75|1466.85|1472.8|1466.9|1472.35|1466.45|11
1732033280000|2024-11-19 16:21:20|1480.3|1474.4|1480.45|1474.55|1480.45|1474.55|1480.25|1474.35|7
1732033290000|2024-11-19 16:21:30|1480.5|1474.6|1480.1|1474.2|1480.5|1474.6|1480.1|1474.2|8
1732033300000|2024-11-19 16:21:40|1479.85|1473.95|1480.4|1474.5|1480.4|1474.5|1479.7|1473.8|9
1732033310000|2024-11-19 16:21:50|1480.35|1474.45|1479.9|1474|1480.45|1474.55|1479.9|1474|7
1732033320000|2024-11-19 16:22:00|1479.85|1473.95|1480.15|1474.25|1480.2|1474.3|1479.85|1473.95|9
1732033330000|2024-11-19 16:22:10|1480.2|1474.3|1480.8|1474.9|1481|1475.1|1480.2|1474.3|11
1732033340000|2024-11-19 16:22:20|1480.85|1474.95|1481.85|1475.95|1481.9|1476|1480.85|1474.95|7
1732033350000|2024-11-19 16:22:30|1481.8|1475.9|1481.75|1475.85|1481.95|1476.05|1481.75|1475.85|8
1732033360000|2024-11-19 16:22:40|1481.8|1475.9|1482.6|1476.7|1482.65|1476.75|1481.8|1475.9|8
1732033370000|2024-11-19 16:22:50|1482.5|1476.6|1482.65|1476.75|1482.7|1476.8|1482.2|1476.3|9
1732033380000|2024-11-19 16:23:00|1482.5|1476.6|1482.25|1476.35|1482.55|1476.65|1482.15|1476.25|10
1732033390000|2024-11-19 16:23:10|1482.35|1476.45|1482.1|1476.2|1482.4|1476.5|1482.1|1476.2|11
1732033400000|2024-11-19 16:23:20|1482.3|1476.4|1482.25|1476.35|1482.55|1476.65|1482.25|1476.35|8
1732033410000|2024-11-19 16:23:30|1482.3|1476.4|1481.85|1475.95|1482.4|1476.5|1481.85|1475.95|7
1732033420000|2024-11-19 16:23:40|1481.75|1475.85|1482.55|1476.65|1482.6|1476.7|1481.7|1475.8|13
1732033430000|2024-11-19 16:23:50|1482.6|1476.7|1482.2|1476.3|1482.6|1476.7|1482.2|1476.3|4
1732033440000|2024-11-19 16:24:00|1482.15|1476.25|1482.1|1476.2|1482.15|1476.25|1482.05|1476.15|4
1732033450000|2024-11-19 16:24:10|1482.15|1476.25|1482.6|1476.7|1482.65|1476.75|1482.15|1476.25|5
1732033460000|2024-11-19 16:24:20|1482.65|1476.75|1484|1478.1|1484|1478.1|1482.6|1476.7|10
1732033470000|2024-11-19 16:24:30|1483.95|1478.05|1484.1|1478.2|1484.1|1478.2|1483.75|1477.85|9
1732033490000|2024-11-19 16:24:50|1484.05|1478.15|1485.65|1479.75|1485.65|1479.75|1484.05|1478.15|4
1732033500000|2024-11-19 16:25:00|1485.6|1479.7|1485.6|1479.7|1485.65|1479.75|1485.6|1479.7|7
1732033520000|2024-11-19 16:25:20|1485.55|1479.65|1485.15|1479.25|1485.65|1479.75|1485.15|1479.25|7
1732033530000|2024-11-19 16:25:30|1485.05|1479.15|1485.25|1479.35|1485.4|1479.5|1485.05|1479.15|8
1732033540000|2024-11-19 16:25:40|1485.06|1479.16|1485.09|1479.19|1485.2|1479.3|1484.6|1478.7|18
1732033550000|2024-11-19 16:25:50|1485.06|1479.16|1485.04|1479.14|1485.09|1479.19|1484.96|1479.06|8
1732033560000|2024-11-19 16:26:00|1484.95|1479.05|1484.76|1478.86|1484.96|1479.06|1484.69|1478.79|22
1732033570000|2024-11-19 16:26:10|1484.74|1478.84|1484.83|1478.93|1484.9|1479|1484.73|1478.83|22
1732033580000|2024-11-19 16:26:20|1484.9|1479|1485.5|1479.6|1485.5|1479.6|1484.65|1478.75|13
1732033590000|2024-11-19 16:26:30|1485.48|1479.58|1485.71|1479.81|1485.71|1479.81|1485.29|1479.39|11
1732033600000|2024-11-19 16:26:40|1485.69|1479.79|1484.95|1479.05|1485.69|1479.79|1484.82|1478.92|18
1732033610000|2024-11-19 16:26:50|1484.85|1478.95|1484.69|1478.79|1484.85|1478.95|1484.65|1478.75|11
1732033620000|2024-11-19 16:27:00|1484.76|1478.86|1485.39|1479.49|1485.39|1479.49|1484.69|1478.79|17
1732033630000|2024-11-19 16:27:10|1485.36|1479.46|1484.83|1478.93|1485.38|1479.48|1484.65|1478.75|24
1732033640000|2024-11-19 16:27:20|1484.79|1478.89|1484.5|1478.6|1484.83|1478.93|1484.45|1478.55|12
1732033650000|2024-11-19 16:27:30|1484.79|1478.89|1485.13|1479.23|1485.16|1479.26|1484.6|1478.7|13
1732033660000|2024-11-19 16:27:40|1485.05|1479.15|1485.54|1479.64|1485.54|1479.64|1485.03|1479.13|27
1732033670000|2024-11-19 16:27:50|1486.01|1480.11|1486.31|1480.41|1486.42|1480.52|1486.01|1480.11|15
1732033680000|2024-11-19 16:28:00|1486.36|1480.46|1485.91|1480.01|1486.36|1480.46|1485.91|1480.01|21
1732033690000|2024-11-19 16:28:10|1485.93|1480.03|1485.93|1480.03|1486.05|1480.15|1485.65|1479.75|27
1732033700000|2024-11-19 16:28:20|1485.85|1479.95|1487.04|1481.14|1487.15|1481.25|1485.65|1479.75|24
1732033710000|2024-11-19 16:28:30|1487.13|1481.23|1487.36|1481.46|1487.38|1481.48|1486.92|1481.02|15
1732033720000|2024-11-19 16:28:40|1487.38|1481.48|1487.38|1481.48|1487.4|1481.5|1487.34|1481.44|19
1732033730000|2024-11-19 16:28:50|1487.36|1481.46|1486.64|1480.74|1487.39|1481.49|1486.64|1480.74|14
1732033740000|2024-11-19 16:29:00|1486.53|1480.63|1486.8|1480.9|1486.95|1481.05|1486.26|1480.36|21
1732033750000|2024-11-19 16:29:10|1486.84|1480.94|1486.53|1480.63|1486.84|1480.94|1486.53|1480.63|14
1732033760000|2024-11-19 16:29:20|1486.61|1480.71|1487.38|1481.48|1487.38|1481.48|1486.61|1480.71|20
1732033770000|2024-11-19 16:29:30|1487.4|1481.5|1487.71|1481.81|1487.71|1481.81|1487.38|1481.48|18
1732033780000|2024-11-19 16:29:40|1487.66|1481.76|1487.54|1481.64|1487.71|1481.81|1487.54|1481.64|5
1732033790000|2024-11-19 16:29:50|1487.51|1481.61|1487|1481.1|1487.51|1481.61|1486.65|1480.75|17
1732033800000|2024-11-19 16:30:00|1487.1|1481.2|1486.82|1480.92|1487.48|1481.58|1486.7|1480.8|21
1732033810000|2024-11-19 16:30:10|1486.84|1480.94|1486.5|1480.6|1486.84|1480.94|1486.08|1480.18|28
1732033820000|2024-11-19 16:30:20|1486.59|1480.69|1486.94|1481.04|1487.64|1481.74|1486.59|1480.69|22
1732033830000|2024-11-19 16:30:30|1487.04|1481.14|1487.56|1481.66|1487.56|1481.66|1486.7|1480.8|19
1732033840000|2024-11-19 16:30:40|1487.55|1481.65|1487.45|1481.55|1487.65|1481.75|1487.4|1481.5|22
1732033850000|2024-11-19 16:30:50|1487.43|1481.53|1486.59|1480.69|1487.43|1481.53|1486.59|1480.69|19
1732033860000|2024-11-19 16:31:00|1486.64|1480.74|1486.13|1480.23|1486.73|1480.83|1485.95|1480.05|22
1732033870000|2024-11-19 16:31:10|1486.11|1480.21|1486.73|1480.83|1486.73|1480.83|1486.11|1480.21|7
1732033880000|2024-11-19 16:31:20|1486.68|1480.78|1486.23|1480.33|1486.87|1480.97|1486.12|1480.22|26
1732033890000|2024-11-19 16:31:30|1486.2|1480.3|1485.89|1479.99|1486.69|1480.79|1485.82|1479.92|26
1732033900000|2024-11-19 16:31:40|1485.86|1479.96|1485.13|1479.23|1485.86|1479.96|1485.13|1479.23|26
1732033910000|2024-11-19 16:31:50|1485.11|1479.21|1484.64|1478.74|1485.11|1479.21|1484.64|1478.74|22
1732033920000|2024-11-19 16:32:00|1484.61|1478.71|1485.16|1479.26|1485.23|1479.33|1484.6|1478.7|19
1732033930000|2024-11-19 16:32:10|1485.2|1479.3|1485.64|1479.74|1485.75|1479.85|1485.2|1479.3|24
1732033940000|2024-11-19 16:32:20|1485.68|1479.78|1484.09|1478.19|1485.68|1479.78|1484.09|1478.19|24
1732033950000|2024-11-19 16:32:30|1483.99|1478.09|1484.72|1478.82|1485.14|1479.24|1483.73|1477.83|23
1732033960000|2024-11-19 16:32:40|1484.75|1478.85|1486.43|1480.53|1486.48|1480.58|1484.68|1478.78|28
1732033970000|2024-11-19 16:32:50|1486.48|1480.58|1486.05|1480.15|1486.7|1480.8|1486.05|1480.15|23
1732033980000|2024-11-19 16:33:00|1485.99|1480.09|1485.3|1479.4|1486.21|1480.31|1485.3|1479.4|23
1732033990000|2024-11-19 16:33:10|1484.96|1479.06|1484.7|1478.8|1484.98|1479.08|1484.7|1478.8|28
1732034000000|2024-11-19 16:33:20|1484.65|1478.75|1483.88|1477.98|1484.65|1478.75|1483.8|1477.9|25
1732034010000|2024-11-19 16:33:30|1483.84|1477.94|1482.79|1476.89|1483.84|1477.94|1482.74|1476.84|25
1732034020000|2024-11-19 16:33:40|1482.77|1476.87|1481.83|1475.93|1482.81|1476.91|1481.79|1475.89|31
1732034030000|2024-11-19 16:33:50|1481.99|1476.09|1482.61|1476.71|1482.61|1476.71|1481.99|1476.09|27
1732034040000|2024-11-19 16:34:00|1482.67|1476.77|1482.84|1476.94|1483.35|1477.45|1482.67|1476.77|25
1732034050000|2024-11-19 16:34:10|1482.86|1476.96|1483.54|1477.64|1483.85|1477.95|1482.86|1476.96|26
1732034060000|2024-11-19 16:34:20|1483.36|1477.46|1482.61|1476.71|1483.36|1477.46|1481.85|1475.95|32
1732034070000|2024-11-19 16:34:30|1482.66|1476.76|1482.74|1476.84|1482.75|1476.85|1482.55|1476.65|20
1732034080000|2024-11-19 16:34:40|1482.7|1476.8|1482.04|1476.14|1482.71|1476.81|1481.9|1476|17
1732034090000|2024-11-19 16:34:50|1482.06|1476.16|1481.91|1476.01|1482.68|1476.78|1481.86|1475.96|27
1732034100000|2024-11-19 16:35:00|1481.88|1475.98|1482.66|1476.76|1482.82|1476.92|1481.55|1475.65|28
1732034110000|2024-11-19 16:35:10|1482.65|1476.75|1481.8|1475.9|1482.65|1476.75|1480.89|1474.99|29
1732034120000|2024-11-19 16:35:20|1481.77|1475.87|1481.55|1475.65|1481.95|1476.05|1481.55|1475.65|23
1732034130000|2024-11-19 16:35:30|1481.59|1475.69|1482.68|1476.78|1482.73|1476.83|1481.48|1475.58|24
1732034140000|2024-11-19 16:35:40|1482.56|1476.66|1482.5|1476.6|1482.56|1476.66|1482.35|1476.45|18
1732034150000|2024-11-19 16:35:50|1482.48|1476.58|1481.98|1476.08|1482.55|1476.65|1481.9|1476|19
1732034160000|2024-11-19 16:36:00|1481.99|1476.09|1480.86|1474.96|1482.09|1476.19|1480.86|1474.96|21
1732034170000|2024-11-19 16:36:10|1480.94|1475.04|1481.54|1475.64|1482.23|1476.33|1480.94|1475.04|26
1732034180000|2024-11-19 16:36:20|1481.72|1475.82|1483.6|1477.7|1483.6|1477.7|1481.35|1475.45|28
1732034190000|2024-11-19 16:36:30|1483.62|1477.72|1483.62|1477.72|1484.27|1478.37|1483.55|1477.65|25
1732034200000|2024-11-19 16:36:40|1483.66|1477.76|1484.76|1478.86|1484.88|1478.98|1483.56|1477.66|25
1732034210000|2024-11-19 16:36:50|1484.78|1478.88|1484.69|1478.79|1484.81|1478.91|1484.69|1478.79|11
1732034220000|2024-11-19 16:37:00|1484.76|1478.86|1483.99|1478.09|1484.76|1478.86|1483.92|1478.02|14
1732034230000|2024-11-19 16:37:10|1483.84|1477.94|1484.43|1478.53|1484.43|1478.53|1483.84|1477.94|26
1732034240000|2024-11-19 16:37:20|1484.35|1478.45|1484.79|1478.89|1484.79|1478.89|1483.9|1478|22
1732034250000|2024-11-19 16:37:30|1484.82|1478.92|1485.56|1479.66|1485.71|1479.81|1484.82|1478.92|19
1732034260000|2024-11-19 16:37:40|1485.61|1479.71|1484.88|1478.98|1485.71|1479.81|1484.85|1478.95|19
1732034270000|2024-11-19 16:37:50|1484.95|1479.05|1484.88|1478.98|1484.95|1479.05|1484.55|1478.65|6
1732034280000|2024-11-19 16:38:00|1484.85|1478.95|1483.74|1477.84|1485|1479.1|1483.74|1477.84|25
1732034290000|2024-11-19 16:38:10|1483.35|1477.45|1483.09|1477.19|1483.35|1477.45|1482.9|1477|19
1732034300000|2024-11-19 16:38:20|1483.07|1477.17|1481.86|1475.96|1483.07|1477.17|1481.3|1475.4|28
1732034310000|2024-11-19 16:38:30|1481.83|1475.93|1481.4|1475.5|1482.16|1476.26|1481.31|1475.41|24
1732034320000|2024-11-19 16:38:40|1481.5|1475.6|1481.78|1475.88|1481.85|1475.95|1481.3|1475.4|21
1732034330000|2024-11-19 16:38:50|1481.73|1475.83|1480.84|1474.94|1481.95|1476.05|1480.7|1474.8|29
1732034340000|2024-11-19 16:39:00|1480.9|1475|1480.73|1474.83|1480.92|1475.02|1480.7|1474.8|28
1732034350000|2024-11-19 16:39:10|1480.7|1474.8|1480.66|1474.76|1480.85|1474.95|1480.66|1474.76|22
1732034360000|2024-11-19 16:39:20|1480.64|1474.74|1479.92|1474.02|1480.64|1474.74|1479.73|1473.83|27
1732034370000|2024-11-19 16:39:30|1479.89|1473.99|1481.06|1475.16|1481.06|1475.16|1479.89|1473.99|18
1732034380000|2024-11-19 16:39:40|1481.1|1475.2|1481.9|1476|1481.9|1476|1481.1|1475.2|14
1732034390000|2024-11-19 16:39:50|1481.93|1476.03|1482.48|1476.58|1482.48|1476.58|1481.9|1476|25
1732034400000|2024-11-19 16:40:00|1482.65|1476.75|1483|1477.1|1483.1|1477.2|1482.54|1476.64|19
1732034410000|2024-11-19 16:40:10|1482.79|1476.89|1483.69|1477.79|1483.69|1477.79|1482.74|1476.84|22
1732034420000|2024-11-19 16:40:20|1483.67|1477.77|1483.84|1477.94|1484.1|1478.2|1483.64|1477.74|20
1732034430000|2024-11-19 16:40:30|1483.82|1477.92|1483.81|1477.91|1483.84|1477.94|1483.71|1477.81|10
1732034440000|2024-11-19 16:40:40|1483.82|1477.92|1484.56|1478.66|1484.65|1478.75|1483.81|1477.91|22
1732034450000|2024-11-19 16:40:50|1484.55|1478.65|1484.48|1478.58|1484.66|1478.76|1484.48|1478.58|11
1732034460000|2024-11-19 16:41:00|1484.31|1478.41|1484.74|1478.84|1484.76|1478.86|1484.24|1478.34|11
1732034470000|2024-11-19 16:41:10|1484.79|1478.89|1484.92|1479.02|1485.08|1479.18|1484.79|1478.89|13
1732034480000|2024-11-19 16:41:20|1484.9|1479|1484|1478.1|1484.9|1479|1483.97|1478.07|17
1732034490000|2024-11-19 16:41:30|1484.02|1478.12|1483.9|1478|1484.02|1478.12|1483.85|1477.95|19
1732034500000|2024-11-19 16:41:40|1483.7|1477.8|1484|1478.1|1484.05|1478.15|1483.55|1477.65|12
1732034510000|2024-11-19 16:41:50|1484.03|1478.13|1483.59|1477.69|1484.03|1478.13|1483.45|1477.55|16
1732034520000|2024-11-19 16:42:00|1483.54|1477.64|1483.1|1477.2|1483.54|1477.64|1483.07|1477.17|9
1732034530000|2024-11-19 16:42:10|1483.12|1477.22|1483.51|1477.61|1483.61|1477.71|1482.85|1476.95|25
1732034540000|2024-11-19 16:42:20|1483.5|1477.6|1483.45|1477.55|1483.92|1478.02|1482.98|1477.08|30
1732034550000|2024-11-19 16:42:30|1483.5|1477.6|1483.46|1477.56|1483.75|1477.85|1483.22|1477.32|25
1732034560000|2024-11-19 16:42:40|1483.48|1477.58|1483.33|1477.43|1483.59|1477.69|1483.14|1477.24|22
1732034570000|2024-11-19 16:42:50|1483.43|1477.53|1482.94|1477.04|1483.48|1477.58|1482.87|1476.97|24
1732034580000|2024-11-19 16:43:00|1482.95|1477.05|1482.6|1476.7|1482.97|1477.07|1482.45|1476.55|28
1732034590000|2024-11-19 16:43:10|1482.45|1476.55|1481.82|1475.92|1482.6|1476.7|1481.7|1475.8|23
1732034600000|2024-11-19 16:43:20|1481.8|1475.9|1481.99|1476.09|1482.05|1476.15|1481.65|1475.75|20
1732034610000|2024-11-19 16:43:30|1482.04|1476.14|1482.69|1476.79|1482.77|1476.87|1482.02|1476.12|20
1732034620000|2024-11-19 16:43:40|1482.63|1476.73|1482.06|1476.16|1482.63|1476.73|1482.06|1476.16|8
1732034630000|2024-11-19 16:43:50|1482.07|1476.17|1482.54|1476.64|1482.75|1476.85|1481.98|1476.08|21
1732034640000|2024-11-19 16:44:00|1482.51|1476.61|1482.02|1476.12|1482.51|1476.61|1482.02|1476.12|25
1732034650000|2024-11-19 16:44:10|1482.05|1476.15|1481.87|1475.97|1482.1|1476.2|1481.8|1475.9|21
1732034660000|2024-11-19 16:44:20|1481.85|1475.95|1482.59|1476.69|1482.9|1477|1481.55|1475.65|28
1732034670000|2024-11-19 16:44:30|1482.62|1476.72|1482.38|1476.48|1482.62|1476.72|1482.02|1476.12|24
1732034680000|2024-11-19 16:44:40|1482.47|1476.57|1482.91|1477.01|1482.91|1477.01|1482.37|1476.47|18
1732034690000|2024-11-19 16:44:50|1483.02|1477.12|1482.79|1476.89|1483.08|1477.18|1482.77|1476.87|16
1732034700000|2024-11-19 16:45:00|1482.81|1476.91|1482.62|1476.72|1483.65|1477.75|1482.61|1476.71|17
1732034710000|2024-11-19 16:45:10|1482.59|1476.69|1482.71|1476.81|1482.81|1476.91|1482.32|1476.42|22
1732034720000|2024-11-19 16:45:20|1482.69|1476.79|1482.69|1476.79|1482.95|1477.05|1482.64|1476.74|19
1732034730000|2024-11-19 16:45:30|1482.64|1476.74|1482.45|1476.55|1482.69|1476.79|1482.22|1476.32|10
1732034740000|2024-11-19 16:45:40|1482.5|1476.6|1481.8|1475.9|1482.55|1476.65|1481.8|1475.9|28
1732034750000|2024-11-19 16:45:50|1481.85|1475.95|1481.74|1475.84|1481.85|1475.95|1481.56|1475.66|16
1732034760000|2024-11-19 16:46:00|1481.7|1475.8|1481.84|1475.94|1482.11|1476.21|1481.67|1475.77|21
1732034770000|2024-11-19 16:46:10|1481.86|1475.96|1481.51|1475.61|1482.5|1476.6|1481.51|1475.61|26
1732034780000|2024-11-19 16:46:20|1481.48|1475.58|1480.89|1474.99|1481.48|1475.58|1480.75|1474.85|31
1732034790000|2024-11-19 16:46:30|1480.83|1474.93|1480.15|1474.25|1480.89|1474.99|1479.45|1473.55|28
1732034800000|2024-11-19 16:46:40|1480.2|1474.3|1480.86|1474.96|1481.13|1475.23|1480.18|1474.28|25
1732034810000|2024-11-19 16:46:50|1480.84|1474.94|1480.86|1474.96|1480.92|1475.02|1480.65|1474.75|18
1732034820000|2024-11-19 16:47:00|1480.91|1475.01|1480.5|1474.6|1480.95|1475.05|1480.5|1474.6|31
1732034830000|2024-11-19 16:47:10|1480.59|1474.69|1480.55|1474.65|1480.74|1474.84|1480.45|1474.55|10
1732034840000|2024-11-19 16:47:20|1480.5|1474.6|1481.06|1475.16|1481.06|1475.16|1480.48|1474.58|16
1732034850000|2024-11-19 16:47:30|1481.09|1475.19|1480.55|1474.65|1481.09|1475.19|1480.55|1474.65|19
1732034860000|2024-11-19 16:47:40|1480.5|1474.6|1479.56|1473.66|1480.5|1474.6|1479.56|1473.66|21
1732034870000|2024-11-19 16:47:50|1479.6|1473.7|1478.59|1472.69|1479.61|1473.71|1478.59|1472.69|26
1732034880000|2024-11-19 16:48:00|1478.64|1472.74|1478.77|1472.87|1479.04|1473.14|1478.64|1472.74|25
1732034890000|2024-11-19 16:48:10|1478.72|1472.82|1478.38|1472.48|1478.72|1472.82|1478.14|1472.24|21
1732034900000|2024-11-19 16:48:20|1478.35|1472.45|1478.53|1472.63|1478.6|1472.7|1478.06|1472.16|23
1732034910000|2024-11-19 16:48:30|1478.48|1472.58|1478.07|1472.17|1478.51|1472.61|1478.06|1472.16|19
1732034920000|2024-11-19 16:48:40|1478.03|1472.13|1478.45|1472.55|1478.45|1472.55|1477.64|1471.74|16
1732034930000|2024-11-19 16:48:50|1478.55|1472.65|1478.61|1472.71|1478.67|1472.77|1478.48|1472.58|12
1732034940000|2024-11-19 16:49:00|1478.64|1472.74|1479.15|1473.25|1479.24|1473.34|1478.61|1472.71|21
1732034950000|2024-11-19 16:49:10|1479.19|1473.29|1478.86|1472.96|1479.19|1473.29|1478.82|1472.92|24
1732034960000|2024-11-19 16:49:20|1478.82|1472.92|1478.74|1472.84|1478.86|1472.96|1478.74|1472.84|18
1732034970000|2024-11-19 16:49:30|1478.59|1472.69|1479.48|1473.58|1479.48|1473.58|1478.45|1472.55|28
1732034980000|2024-11-19 16:49:40|1479.45|1473.55|1479.55|1473.65|1479.6|1473.7|1479.29|1473.39|15
1732034990000|2024-11-19 16:49:50|1479.58|1473.68|1480.61|1474.71|1480.65|1474.75|1479.58|1473.68|21
1732035000000|2024-11-19 16:50:00|1480.6|1474.7|1480.53|1474.63|1480.7|1474.8|1480.31|1474.41|19
1732035010000|2024-11-19 16:50:10|1480.43|1474.53|1480.3|1474.4|1480.44|1474.54|1480.08|1474.18|14
1732035020000|2024-11-19 16:50:20|1480.33|1474.43|1479.45|1473.55|1480.53|1474.63|1479.1|1473.2|22
1732035030000|2024-11-19 16:50:30|1479.4|1473.5|1479.61|1473.71|1479.7|1473.8|1478.8|1472.9|25
1732035040000|2024-11-19 16:50:40|1479.71|1473.81|1479.88|1473.98|1480.03|1474.13|1479.61|1473.71|34
1732035050000|2024-11-19 16:50:50|1479.9|1474|1480.02|1474.12|1480.17|1474.27|1479.8|1473.9|19
1732035060000|2024-11-19 16:51:00|1480.08|1474.18|1480.95|1475.05|1480.95|1475.05|1479.92|1474.02|23
1732035070000|2024-11-19 16:51:10|1480.98|1475.08|1480.67|1474.77|1481.43|1475.53|1480.67|1474.77|27
1732035080000|2024-11-19 16:51:20|1480.68|1474.78|1481.7|1475.8|1481.7|1475.8|1480.61|1474.71|29
1732035090000|2024-11-19 16:51:30|1481.71|1475.81|1481.84|1475.94|1482.02|1476.12|1481.64|1475.74|21
1732035100000|2024-11-19 16:51:40|1481.91|1476.01|1481.84|1475.94|1481.91|1476.01|1481.74|1475.84|25
1732035110000|2024-11-19 16:51:50|1481.86|1475.96|1480.45|1474.55|1481.86|1475.96|1480.45|1474.55|32
1732035120000|2024-11-19 16:52:00|1480.65|1474.75|1479.92|1474.02|1480.65|1474.75|1479.92|1474.02|24
1732035130000|2024-11-19 16:52:10|1479.93|1474.03|1480.37|1474.47|1480.62|1474.72|1479.92|1474.02|23
1732035140000|2024-11-19 16:52:20|1480.23|1474.33|1480.14|1474.24|1480.23|1474.33|1479.55|1473.65|26
1732035150000|2024-11-19 16:52:30|1480.08|1474.18|1480.55|1474.65|1480.61|1474.71|1480.08|1474.18|23
1732035160000|2024-11-19 16:52:40|1480.56|1474.66|1481|1475.1|1481.02|1475.12|1480.55|1474.65|26
1732035170000|2024-11-19 16:52:50|1481.02|1475.12|1480.86|1474.96|1481.02|1475.12|1480.77|1474.87|19
1732035180000|2024-11-19 16:53:00|1480.88|1474.98|1480.53|1474.63|1480.9|1475|1480.53|1474.63|18
1732035190000|2024-11-19 16:53:10|1480.51|1474.61|1479.99|1474.09|1480.53|1474.63|1479.99|1474.09|13
1732035200000|2024-11-19 16:53:20|1479.93|1474.03|1479.68|1473.78|1479.99|1474.09|1479.57|1473.67|26
1732035210000|2024-11-19 16:53:30|1479.63|1473.73|1479.72|1473.82|1479.72|1473.82|1479.53|1473.63|13
1732035220000|2024-11-19 16:53:40|1479.76|1473.86|1479.52|1473.62|1480.05|1474.15|1479.4|1473.5|17
1732035230000|2024-11-19 16:53:50|1479.59|1473.69|1479.4|1473.5|1479.77|1473.87|1479.4|1473.5|14
1732035240000|2024-11-19 16:54:00|1479.22|1473.32|1478.88|1472.98|1479.27|1473.37|1478.77|1472.87|30
1732035250000|2024-11-19 16:54:10|1478.85|1472.95|1477.93|1472.03|1478.85|1472.95|1477.88|1471.98|22
1732035260000|2024-11-19 16:54:20|1477.83|1471.93|1476.88|1470.98|1477.83|1471.93|1476.6|1470.7|18
1732035270000|2024-11-19 16:54:30|1476.83|1470.93|1476.66|1470.76|1476.88|1470.98|1476.6|1470.7|23
1732035280000|2024-11-19 16:54:40|1476.65|1470.75|1476.33|1470.43|1476.65|1470.75|1475.66|1469.76|32
1732035290000|2024-11-19 16:54:50|1476.31|1470.41|1475.99|1470.09|1476.33|1470.43|1475.91|1470.01|20
1732035300000|2024-11-19 16:55:00|1475.97|1470.07|1476.35|1470.45|1476.38|1470.48|1475.7|1469.8|24
1732035310000|2024-11-19 16:55:10|1476.36|1470.46|1476.53|1470.63|1476.53|1470.63|1476.35|1470.45|12
1732035320000|2024-11-19 16:55:20|1476.61|1470.71|1477.12|1471.22|1477.12|1471.22|1476.61|1470.71|30
1732035330000|2024-11-19 16:55:30|1477.15|1471.25|1476.65|1470.75|1477.15|1471.25|1476.6|1470.7|30
1732035340000|2024-11-19 16:55:40|1476.76|1470.86|1476.66|1470.76|1476.88|1470.98|1476.65|1470.75|26
1732035350000|2024-11-19 16:55:50|1476.54|1470.64|1476.85|1470.95|1476.88|1470.98|1476.48|1470.58|18
1732035360000|2024-11-19 16:56:00|1476.82|1470.92|1477.22|1471.32|1477.43|1471.53|1476.64|1470.74|22
1732035370000|2024-11-19 16:56:10|1477.09|1471.19|1477.6|1471.7|1477.65|1471.75|1477.09|1471.19|15
1732035380000|2024-11-19 16:56:20|1477.55|1471.65|1477.25|1471.35|1477.55|1471.65|1477.14|1471.24|21
1732035390000|2024-11-19 16:56:30|1477.23|1471.33|1477.41|1471.51|1477.43|1471.53|1477.08|1471.18|20
1732035400000|2024-11-19 16:56:40|1477.43|1471.53|1477.5|1471.6|1477.5|1471.6|1477.41|1471.51|8
1732035410000|2024-11-19 16:56:50|1477.55|1471.65|1477.53|1471.63|1477.65|1471.75|1477.53|1471.63|7
1732035420000|2024-11-19 16:57:00|1477.58|1471.68|1476.77|1470.87|1477.6|1471.7|1476.77|1470.87|16
1732035430000|2024-11-19 16:57:10|1476.85|1470.95|1476.68|1470.78|1476.85|1470.95|1476.63|1470.73|30
1732035440000|2024-11-19 16:57:20|1476.7|1470.8|1476.97|1471.07|1476.97|1471.07|1476.68|1470.78|27
1732035450000|2024-11-19 16:57:30|1476.93|1471.03|1476.65|1470.75|1476.93|1471.03|1476.58|1470.68|12
1732035460000|2024-11-19 16:57:40|1476.5|1470.6|1476.48|1470.58|1476.65|1470.75|1476.48|1470.58|6
1732035470000|2024-11-19 16:57:50|1476.58|1470.68|1476.69|1470.79|1476.69|1470.79|1476.4|1470.5|11
1732035480000|2024-11-19 16:58:00|1476.64|1470.74|1476.98|1471.08|1477.07|1471.17|1476.59|1470.69|24
1732035490000|2024-11-19 16:58:10|1476.94|1471.04|1476.74|1470.84|1477|1471.1|1476.74|1470.84|24
1732035500000|2024-11-19 16:58:20|1476.81|1470.91|1477.08|1471.18|1477.09|1471.19|1476.77|1470.87|23
1732035510000|2024-11-19 16:58:30|1477.13|1471.23|1477.55|1471.65|1477.65|1471.75|1477.13|1471.23|8
1732035520000|2024-11-19 16:58:40|1477.6|1471.7|1477.55|1471.65|1477.6|1471.7|1477.55|1471.65|10
1732035530000|2024-11-19 16:58:50|1477.4|1471.5|1477.09|1471.19|1477.4|1471.5|1477.07|1471.17|14
1732035540000|2024-11-19 16:59:00|1477.07|1471.17|1476.95|1471.05|1477.41|1471.51|1476.93|1471.03|21
1732035550000|2024-11-19 16:59:10|1477|1471.1|1476.89|1470.99|1477.01|1471.11|1476.88|1470.98|22
1732035560000|2024-11-19 16:59:20|1476.88|1470.98|1476.61|1470.71|1476.95|1471.05|1476.61|1470.71|28
1732035570000|2024-11-19 16:59:30|1476.66|1470.76|1477.07|1471.17|1477.09|1471.19|1476.64|1470.74|18
1732035580000|2024-11-19 16:59:40|1477.01|1471.11|1476.74|1470.84|1477.07|1471.17|1476.74|1470.84|21
1732035590000|2024-11-19 16:59:50|1476.69|1470.79|1476.64|1470.74|1476.69|1470.79|1476.64|1470.74|4
1732035600000|2024-11-19 17:00:00|1476.7|1470.8|1476.53|1470.63|1476.79|1470.89|1476.53|1470.63|19
1732035610000|2024-11-19 17:00:10|1476.46|1470.56|1476.3|1470.4|1476.53|1470.63|1476.28|1470.38|14
1732035620000|2024-11-19 17:00:20|1476.26|1470.36|1475.31|1469.41|1476.26|1470.36|1475.02|1469.12|32
1732035630000|2024-11-19 17:00:30|1475.21|1469.31|1476.34|1470.44|1476.34|1470.44|1475.21|1469.31|26
1732035640000|2024-11-19 17:00:40|1476.4|1470.5|1476.74|1470.84|1476.96|1471.06|1476.4|1470.5|24
1732035650000|2024-11-19 17:00:50|1476.76|1470.86|1476.76|1470.86|1476.86|1470.96|1476.74|1470.84|23
1732035660000|2024-11-19 17:01:00|1476.83|1470.93|1477.55|1471.65|1477.62|1471.72|1476.74|1470.84|28
1732035670000|2024-11-19 17:01:10|1477.7|1471.8|1477.64|1471.74|1477.7|1471.8|1477.64|1471.74|5
1732035680000|2024-11-19 17:01:20|1477.7|1471.8|1477.12|1471.22|1477.72|1471.82|1477.12|1471.22|17
1732035690000|2024-11-19 17:01:30|1477.02|1471.12|1477.06|1471.16|1477.1|1471.2|1476.71|1470.81|12
1732035700000|2024-11-19 17:01:40|1477.01|1471.11|1476.97|1471.07|1477.08|1471.18|1476.87|1470.97|13
1732035710000|2024-11-19 17:01:50|1476.91|1471.01|1476.77|1470.87|1477|1471.1|1476.77|1470.87|12
1732035720000|2024-11-19 17:02:00|1476.74|1470.84|1475.53|1469.63|1476.74|1470.84|1475.53|1469.63|24
1732035730000|2024-11-19 17:02:10|1475.55|1469.65|1475.43|1469.53|1475.58|1469.68|1475.36|1469.46|22
1732035740000|2024-11-19 17:02:20|1475.45|1469.55|1475.21|1469.31|1475.45|1469.55|1475.03|1469.13|23
1732035750000|2024-11-19 17:02:30|1475.15|1469.25|1475.05|1469.15|1475.15|1469.25|1474.98|1469.08|21
1732035760000|2024-11-19 17:02:40|1475.23|1469.33|1475.33|1469.43|1475.99|1470.09|1475.23|1469.33|29
1732035770000|2024-11-19 17:02:50|1475.31|1469.41|1475.45|1469.55|1475.64|1469.74|1475.31|1469.41|17
1732035780000|2024-11-19 17:03:00|1475.43|1469.53|1474.98|1469.08|1475.43|1469.53|1474.98|1469.08|15
1732035790000|2024-11-19 17:03:10|1475.04|1469.14|1474.26|1468.36|1475.51|1469.61|1474.05|1468.15|21
1732035800000|2024-11-19 17:03:20|1474.28|1468.38|1473.67|1467.77|1474.28|1468.38|1473.6|1467.7|17
1732035810000|2024-11-19 17:03:30|1473.64|1467.74|1474.08|1468.18|1474.2|1468.3|1473.58|1467.68|15
1732035820000|2024-11-19 17:03:40|1474.1|1468.2|1474.92|1469.02|1474.92|1469.02|1474.09|1468.19|32
1732035830000|2024-11-19 17:03:50|1474.88|1468.98|1474.63|1468.73|1475.18|1469.28|1474.63|1468.73|24
1732035840000|2024-11-19 17:04:00|1474.66|1468.76|1474.43|1468.53|1474.97|1469.07|1474.43|1468.53|30
1732035850000|2024-11-19 17:04:10|1474.46|1468.56|1474.97|1469.07|1475.04|1469.14|1474.23|1468.33|17
1732035860000|2024-11-19 17:04:20|1474.98|1469.08|1474.74|1468.84|1474.98|1469.08|1474.69|1468.79|19
1732035870000|2024-11-19 17:04:30|1474.71|1468.81|1474.9|1469|1474.9|1469|1474.63|1468.73|21
1732035880000|2024-11-19 17:04:40|1474.88|1468.98|1475.17|1469.27|1475.55|1469.65|1474.88|1468.98|25
1732035890000|2024-11-19 17:04:50|1475.2|1469.3|1474.67|1468.77|1475.2|1469.3|1474.67|1468.77|24
1732035900000|2024-11-19 17:05:00|1474.64|1468.74|1474.7|1468.8|1474.95|1469.05|1474.61|1468.71|20
1732035910000|2024-11-19 17:05:10|1474.72|1468.82|1474.71|1468.81|1474.75|1468.85|1474.56|1468.66|18
1732035920000|2024-11-19 17:05:20|1474.73|1468.83|1474.66|1468.76|1474.79|1468.89|1474.65|1468.75|18
1732035930000|2024-11-19 17:05:30|1474.68|1468.78|1475.25|1469.35|1475.27|1469.37|1474.68|1468.78|20
1732035940000|2024-11-19 17:05:40|1475.22|1469.32|1475.72|1469.82|1475.78|1469.88|1475|1469.1|23
1732035950000|2024-11-19 17:05:50|1475.69|1469.79|1475|1469.1|1475.8|1469.9|1474.97|1469.07|22
1732035960000|2024-11-19 17:06:00|1474.99|1469.09|1476.16|1470.26|1476.16|1470.26|1474.99|1469.09|26
1732035970000|2024-11-19 17:06:10|1476.38|1470.48|1476.74|1470.84|1476.8|1470.9|1476.37|1470.47|23
1732035980000|2024-11-19 17:06:20|1476.69|1470.79|1476.79|1470.89|1477.01|1471.11|1476.64|1470.74|22
1732035990000|2024-11-19 17:06:30|1476.82|1470.92|1477.17|1471.27|1477.21|1471.31|1476.82|1470.92|15
1732036000000|2024-11-19 17:06:40|1477.2|1471.3|1477.54|1471.64|1477.58|1471.68|1477.15|1471.25|13
1732036010000|2024-11-19 17:06:50|1477.58|1471.68|1477.83|1471.93|1477.92|1472.02|1477.58|1471.68|25
1732036020000|2024-11-19 17:07:00|1477.87|1471.97|1478.09|1472.19|1478.09|1472.19|1477.82|1471.92|20
1732036030000|2024-11-19 17:07:10|1478.14|1472.24|1477.89|1471.99|1478.39|1472.49|1477.81|1471.91|32
1732036040000|2024-11-19 17:07:20|1477.84|1471.94|1477.68|1471.78|1477.84|1471.94|1477.68|1471.78|20
1732036050000|2024-11-19 17:07:30|1477.65|1471.75|1477.8|1471.9|1477.83|1471.93|1477.65|1471.75|16
1732036060000|2024-11-19 17:07:40|1477.82|1471.92|1477.74|1471.84|1477.82|1471.92|1477.65|1471.75|28
1732036070000|2024-11-19 17:07:50|1477.71|1471.81|1477.83|1471.93|1478|1472.1|1477.71|1471.81|26
1732036080000|2024-11-19 17:08:00|1477.9|1472|1478.19|1472.29|1478.22|1472.32|1477.68|1471.78|32
1732036090000|2024-11-19 17:08:10|1478.21|1472.31|1477.76|1471.86|1478.34|1472.44|1477.73|1471.83|22
1732036100000|2024-11-19 17:08:20|1477.73|1471.83|1477.97|1472.07|1477.98|1472.08|1477.6|1471.7|24
1732036110000|2024-11-19 17:08:30|1477.98|1472.08|1478.65|1472.75|1478.7|1472.8|1477.91|1472.01|25
1732036120000|2024-11-19 17:08:40|1478.6|1472.7|1478.24|1472.34|1478.6|1472.7|1478.11|1472.21|28
1732036130000|2024-11-19 17:08:50|1478.25|1472.35|1478.5|1472.6|1478.63|1472.73|1478.25|1472.35|11
1732036140000|2024-11-19 17:09:00|1478.51|1472.61|1478.9|1473|1479.05|1473.15|1478|1472.1|26
1732036150000|2024-11-19 17:09:10|1478.95|1473.05|1479.73|1473.83|1479.9|1474|1478.93|1473.03|26
1732036160000|2024-11-19 17:09:20|1479.78|1473.88|1480.91|1475.01|1480.95|1475.05|1479.66|1473.76|27
1732036170000|2024-11-19 17:09:30|1480.87|1474.97|1481.45|1475.55|1481.85|1475.95|1480.8|1474.9|21
1732036180000|2024-11-19 17:09:40|1481.48|1475.58|1481.34|1475.44|1481.48|1475.58|1480.75|1474.85|18
1732036190000|2024-11-19 17:09:50|1481.4|1475.5|1481.37|1475.47|1481.48|1475.58|1481.25|1475.35|21
1732036200000|2024-11-19 17:10:00|1481.47|1475.57|1479.58|1473.68|1481.48|1475.58|1479.51|1473.61|34
1732036210000|2024-11-19 17:10:10|1480.33|1474.43|1481.53|1475.63|1481.65|1475.75|1480.33|1474.43|30
1732036220000|2024-11-19 17:10:20|1481.63|1475.73|1481.84|1475.94|1482.4|1476.5|1481.6|1475.7|25
1732036230000|2024-11-19 17:10:30|1482.34|1476.44|1481.95|1476.05|1482.45|1476.55|1481.78|1475.88|25
1732036240000|2024-11-19 17:10:40|1481.73|1475.83|1481.39|1475.49|1481.84|1475.94|1481.25|1475.35|27
1732036250000|2024-11-19 17:10:50|1481.3|1475.4|1480.65|1474.75|1481.45|1475.55|1480.6|1474.7|29
1732036260000|2024-11-19 17:11:00|1480.7|1474.8|1479.43|1473.53|1480.7|1474.8|1479.43|1473.53|20
1732036270000|2024-11-19 17:11:10|1479.41|1473.51|1480.36|1474.46|1480.38|1474.48|1479|1473.1|25
1732036280000|2024-11-19 17:11:20|1480.32|1474.42|1480.37|1474.47|1480.42|1474.52|1479.63|1473.73|27
1732036290000|2024-11-19 17:11:30|1480.42|1474.52|1479.68|1473.78|1480.42|1474.52|1479.64|1473.74|29
1732036300000|2024-11-19 17:11:40|1479.8|1473.9|1480.45|1474.55|1480.45|1474.55|1479.8|1473.9|15
1732036310000|2024-11-19 17:11:50|1480.42|1474.52|1479.8|1473.9|1480.43|1474.53|1479.62|1473.72|27
1732036320000|2024-11-19 17:12:00|1479.79|1473.89|1479.44|1473.54|1480.45|1474.55|1479.41|1473.51|24
1732036330000|2024-11-19 17:12:10|1479.42|1473.52|1478.7|1472.8|1479.63|1473.73|1478.55|1472.65|27
1732036340000|2024-11-19 17:12:20|1478.75|1472.85|1478.73|1472.83|1479.41|1473.51|1478.6|1472.7|31
1732036350000|2024-11-19 17:12:30|1478.79|1472.89|1478.64|1472.74|1478.8|1472.9|1478.6|1472.7|14
1732036360000|2024-11-19 17:12:40|1478.69|1472.79|1478.69|1472.79|1478.8|1472.9|1478.59|1472.69|16
1732036370000|2024-11-19 17:12:50|1478.74|1472.84|1478.9|1473|1478.9|1473|1478.64|1472.74|27
1732036380000|2024-11-19 17:13:00|1478.83|1472.93|1478.9|1473|1478.95|1473.05|1478.58|1472.68|24
1732036390000|2024-11-19 17:13:10|1478.78|1472.88|1479.31|1473.41|1479.45|1473.55|1478.65|1472.75|24
1732036400000|2024-11-19 17:13:20|1479.21|1473.31|1478.45|1472.55|1479.21|1473.31|1478.38|1472.48|31
1732036410000|2024-11-19 17:13:30|1478.42|1472.52|1477.99|1472.09|1478.45|1472.55|1477.99|1472.09|17
1732036420000|2024-11-19 17:13:40|1478.03|1472.13|1477.69|1471.79|1478.48|1472.58|1477.66|1471.76|29
1732036430000|2024-11-19 17:13:50|1477.66|1471.76|1477.46|1471.56|1477.76|1471.86|1477.43|1471.53|24
1732036440000|2024-11-19 17:14:00|1477.48|1471.58|1476.65|1470.75|1477.48|1471.58|1476.65|1470.75|23
1732036450000|2024-11-19 17:14:10|1476.64|1470.74|1476.45|1470.55|1476.64|1470.74|1475.75|1469.85|27
1732036460000|2024-11-19 17:14:20|1476.4|1470.5|1476.79|1470.89|1477.35|1471.45|1476.4|1470.5|27
1732036470000|2024-11-19 17:14:30|1476.82|1470.92|1477.55|1471.65|1477.55|1471.65|1476.75|1470.85|22
1732036480000|2024-11-19 17:14:40|1477.6|1471.7|1477.95|1472.05|1477.95|1472.05|1477.53|1471.63|22
1732036490000|2024-11-19 17:14:50|1477.83|1471.93|1477.76|1471.86|1478.45|1472.55|1477.65|1471.75|19
1732036500000|2024-11-19 17:15:00|1477.81|1471.91|1479.7|1473.8|1479.7|1473.8|1477.7|1471.8|19
1732036510000|2024-11-19 17:15:10|1479.83|1473.93|1478.7|1472.8|1480.75|1474.85|1478.7|1472.8|26
1732036520000|2024-11-19 17:15:20|1478.75|1472.85|1479.8|1473.9|1479.95|1474.05|1478.73|1472.83|27
1732036530000|2024-11-19 17:15:30|1479.9|1474|1479.47|1473.57|1479.9|1474|1479.23|1473.33|28
1732036540000|2024-11-19 17:15:40|1479.54|1473.64|1479.4|1473.5|1479.58|1473.68|1478.75|1472.85|24
1732036550000|2024-11-19 17:15:50|1479.15|1473.25|1479.35|1473.45|1479.4|1473.5|1478.88|1472.98|16
1732036560000|2024-11-19 17:16:00|1479.4|1473.5|1479.31|1473.41|1479.9|1474|1478.75|1472.85|32
1732036570000|2024-11-19 17:16:10|1479.21|1473.31|1479.43|1473.53|1479.74|1473.84|1479.21|1473.31|26
1732036580000|2024-11-19 17:16:20|1479.46|1473.56|1478.81|1472.91|1479.65|1473.75|1478.81|1472.91|26
1732036590000|2024-11-19 17:16:30|1478.73|1472.83|1479.4|1473.5|1479.4|1473.5|1478.7|1472.8|23
1732036600000|2024-11-19 17:16:40|1479.35|1473.45|1479.47|1473.57|1479.53|1473.63|1479.25|1473.35|17
1732036610000|2024-11-19 17:16:50|1479.44|1473.54|1478.46|1472.56|1479.6|1473.7|1478.45|1472.55|26
1732036620000|2024-11-19 17:17:00|1478.48|1472.58|1477.41|1471.51|1478.51|1472.61|1477.41|1471.51|33
1732036630000|2024-11-19 17:17:10|1477.44|1471.54|1477.48|1471.58|1477.48|1471.58|1477.37|1471.47|22
1732036640000|2024-11-19 17:17:20|1477.4|1471.5|1477.69|1471.79|1477.88|1471.98|1477.2|1471.3|30
1732036650000|2024-11-19 17:17:30|1477.68|1471.78|1477.52|1471.62|1477.69|1471.79|1476.83|1470.93|25
1732036660000|2024-11-19 17:17:40|1477.5|1471.6|1477.5|1471.6|1477.61|1471.71|1477.4|1471.5|24
1732036670000|2024-11-19 17:17:50|1477.52|1471.62|1478.26|1472.36|1478.41|1472.51|1477.5|1471.6|21
1732036680000|2024-11-19 17:18:00|1478.36|1472.46|1478.42|1472.52|1478.73|1472.83|1478.19|1472.29|28
1732036690000|2024-11-19 17:18:10|1478.47|1472.57|1479|1473.1|1479.29|1473.39|1478.47|1472.57|31
1732036700000|2024-11-19 17:18:20|1478.69|1472.79|1478.6|1472.7|1478.72|1472.82|1478.43|1472.53|23
1732036710000|2024-11-19 17:18:30|1478.75|1472.85|1479.4|1473.5|1479.4|1473.5|1478.63|1472.73|22
1732036720000|2024-11-19 17:18:40|1479.45|1473.55|1479.78|1473.88|1479.9|1474|1479.35|1473.45|10
1732036730000|2024-11-19 17:18:50|1479.83|1473.93|1480.58|1474.68|1480.82|1474.92|1479.78|1473.88|26
1732036740000|2024-11-19 17:19:00|1480.63|1474.73|1480.73|1474.83|1481.25|1475.35|1480.56|1474.66|22
1732036750000|2024-11-19 17:19:10|1480.68|1474.78|1481.88|1475.98|1482|1476.1|1480.68|1474.78|26
1732036760000|2024-11-19 17:19:20|1481.72|1475.82|1481.44|1475.54|1481.72|1475.82|1481.44|1475.54|22
1732036770000|2024-11-19 17:19:30|1481.46|1475.56|1481.75|1475.85|1481.83|1475.93|1481.46|1475.56|14
1732036780000|2024-11-19 17:19:40|1481.65|1475.75|1481.6|1475.7|1481.7|1475.8|1481.6|1475.7|6
1732036790000|2024-11-19 17:19:50|1481.45|1475.55|1481.45|1475.55|1481.45|1475.55|1481.45|1475.55|1
1732036810000|2024-11-19 17:20:10|1481.6|1475.7|1481.85|1475.95|1481.85|1475.95|1481.55|1475.65|18
1732036820000|2024-11-19 17:20:20|1482|1476.1|1481.6|1475.7|1482.5|1476.6|1481.55|1475.65|10
1732036830000|2024-11-19 17:20:30|1481.55|1475.65|1481.45|1475.55|1481.6|1475.7|1481.45|1475.55|4
1732036840000|2024-11-19 17:20:40|1480.95|1475.05|1479.55|1473.65|1480.95|1475.05|1479.55|1473.65|10
1732036850000|2024-11-19 17:20:50|1479.6|1473.7|1479.55|1473.65|1479.7|1473.8|1479.55|1473.65|15
1732036860000|2024-11-19 17:21:00|1479.45|1473.55|1478.55|1472.65|1479.45|1473.55|1478.55|1472.65|11
1732036870000|2024-11-19 17:21:10|1478.65|1472.75|1478.55|1472.65|1479.55|1473.65|1478.55|1472.65|16
1732036880000|2024-11-19 17:21:20|1478.6|1472.7|1478.75|1472.85|1478.8|1472.9|1478.55|1472.65|12
1732036890000|2024-11-19 17:21:30|1478.65|1472.75|1478.6|1472.7|1478.75|1472.85|1478.55|1472.65|13
1732036900000|2024-11-19 17:21:40|1478.65|1472.75|1478.55|1472.65|1478.7|1472.8|1478.55|1472.65|11
1732036910000|2024-11-19 17:21:50|1478.45|1472.55|1478.6|1472.7|1478.6|1472.7|1478.45|1472.55|5
1732036920000|2024-11-19 17:22:00|1478.55|1472.65|1476.75|1470.85|1478.55|1472.65|1476.55|1470.65|10
1732036930000|2024-11-19 17:22:10|1476.65|1470.75|1477.15|1471.25|1477.15|1471.25|1476.65|1470.75|2
1732036940000|2024-11-19 17:22:20|1477.35|1471.45|1477.4|1471.5|1477.4|1471.5|1477.05|1471.15|10
1732036950000|2024-11-19 17:22:30|1476.7|1470.8|1475.85|1469.95|1476.7|1470.8|1474.65|1468.75|21
1732036960000|2024-11-19 17:22:40|1475.8|1469.9|1476.6|1470.7|1476.7|1470.8|1475.7|1469.8|7
1732036970000|2024-11-19 17:22:50|1475.65|1469.75|1474.55|1468.65|1475.7|1469.8|1474.55|1468.65|15
1732036980000|2024-11-19 17:23:00|1474.6|1468.7|1474.7|1468.8|1474.85|1468.95|1474.55|1468.65|22
1732036990000|2024-11-19 17:23:10|1474.75|1468.85|1474.2|1468.3|1474.75|1468.85|1473.6|1467.7|24
1732037000000|2024-11-19 17:23:20|1474.25|1468.35|1474.55|1468.65|1474.85|1468.95|1474.2|1468.3|21
1732037010000|2024-11-19 17:23:30|1474.6|1468.7|1475.8|1469.9|1475.85|1469.95|1474.6|1468.7|16
1732037020000|2024-11-19 17:23:40|1475.9|1470|1475.95|1470.05|1476.4|1470.5|1475.7|1469.8|19
1732037030000|2024-11-19 17:23:50|1476|1470.1|1476.45|1470.55|1476.45|1470.55|1476|1470.1|5
1732037040000|2024-11-19 17:24:00|1476.8|1470.9|1476.55|1470.65|1476.8|1470.9|1476.55|1470.65|5
1732037050000|2024-11-19 17:24:10|1476.65|1470.75|1476.8|1470.9|1476.8|1470.9|1476.65|1470.75|14
1732037060000|2024-11-19 17:24:20|1476.7|1470.8|1476.65|1470.75|1476.9|1471|1476.55|1470.65|16
1732037070000|2024-11-19 17:24:30|1476.55|1470.65|1475.55|1469.65|1476.55|1470.65|1475.55|1469.65|9
1732037080000|2024-11-19 17:24:40|1475.6|1469.7|1475.9|1470|1475.9|1470|1475.6|1469.7|10
1732037090000|2024-11-19 17:24:50|1475.75|1469.85|1475.55|1469.65|1475.75|1469.85|1475.55|1469.65|12
1732037100000|2024-11-19 17:25:00|1475.6|1469.7|1476.65|1470.75|1476.65|1470.75|1475.55|1469.65|20
1732037110000|2024-11-19 17:25:10|1476.55|1470.65|1475.8|1469.9|1476.55|1470.65|1475.55|1469.65|24
1732037120000|2024-11-19 17:25:20|1475.65|1469.75|1475.7|1469.8|1476|1470.1|1475.55|1469.65|17
1732037130000|2024-11-19 17:25:30|1475.65|1469.75|1475.6|1469.7|1475.85|1469.95|1475.6|1469.7|15
1732037140000|2024-11-19 17:25:40|1475.55|1469.65|1476|1470.1|1476.05|1470.15|1475.55|1469.65|20
1732037150000|2024-11-19 17:25:50|1476.05|1470.15|1476.65|1470.75|1476.65|1470.75|1476|1470.1|16
1732037160000|2024-11-19 17:26:00|1476.7|1470.8|1475.65|1469.75|1476.7|1470.8|1475.55|1469.65|11
1732037170000|2024-11-19 17:26:10|1475.75|1469.85|1475.6|1469.7|1475.95|1470.05|1475.6|1469.7|17
1732037180000|2024-11-19 17:26:20|1475.7|1469.8|1475.58|1469.68|1475.95|1470.05|1475.51|1469.61|21
1732037190000|2024-11-19 17:26:30|1475.65|1469.75|1475.48|1469.58|1475.9|1470|1475.46|1469.56|19
1732037200000|2024-11-19 17:26:40|1475.44|1469.54|1475.65|1469.75|1475.7|1469.8|1475.44|1469.54|22
1732037210000|2024-11-19 17:26:50|1475.6|1469.7|1474.75|1468.85|1475.6|1469.7|1474.65|1468.75|19
1732037220000|2024-11-19 17:27:00|1474.9|1469|1474.6|1468.7|1474.9|1469|1474.53|1468.63|21
1732037230000|2024-11-19 17:27:10|1474.55|1468.65|1474.41|1468.51|1474.58|1468.68|1474.41|1468.51|15
1732037240000|2024-11-19 17:27:20|1474.37|1468.47|1474.63|1468.73|1474.63|1468.73|1473.98|1468.08|22
1732037250000|2024-11-19 17:27:30|1474.6|1468.7|1475.48|1469.58|1475.54|1469.64|1474.6|1468.7|15
1732037260000|2024-11-19 17:27:40|1475.51|1469.61|1475.54|1469.64|1475.8|1469.9|1475.51|1469.61|25
1732037270000|2024-11-19 17:27:50|1475.53|1469.63|1475.42|1469.52|1475.58|1469.68|1475.42|1469.52|16
1732037280000|2024-11-19 17:28:00|1475.39|1469.49|1474.83|1468.93|1475.46|1469.56|1474.77|1468.87|20
1732037290000|2024-11-19 17:28:10|1474.78|1468.88|1474.51|1468.61|1474.78|1468.88|1474.43|1468.53|13
1732037300000|2024-11-19 17:28:20|1474.41|1468.51|1474.7|1468.8|1474.85|1468.95|1474.41|1468.51|19
1732037310000|2024-11-19 17:28:30|1474.62|1468.72|1474.52|1468.62|1474.75|1468.85|1474.43|1468.53|25
1732037320000|2024-11-19 17:28:40|1474.46|1468.56|1474.39|1468.49|1474.48|1468.58|1473.8|1467.9|26
1732037330000|2024-11-19 17:28:50|1474.37|1468.47|1474.5|1468.6|1475.41|1469.51|1474.37|1468.47|15
1732037340000|2024-11-19 17:29:00|1474.4|1468.5|1473.78|1467.88|1474.43|1468.53|1473.75|1467.85|16
1732037350000|2024-11-19 17:29:10|1473.75|1467.85|1473.66|1467.76|1473.83|1467.93|1473.61|1467.71|22
1732037360000|2024-11-19 17:29:20|1473.63|1467.73|1473.5|1467.6|1473.73|1467.83|1473.48|1467.58|20
1732037370000|2024-11-19 17:29:30|1473.48|1467.58|1474.45|1468.55|1474.45|1468.55|1473.48|1467.58|23
1732037380000|2024-11-19 17:29:40|1474.4|1468.5|1475.48|1469.58|1475.55|1469.65|1474.4|1468.5|20
1732037390000|2024-11-19 17:29:50|1475.45|1469.55|1474.65|1468.75|1475.56|1469.66|1474.55|1468.65|27
1732037400000|2024-11-19 17:30:00|1474.58|1468.68|1474.63|1468.73|1474.9|1469|1474.37|1468.47|36
1732037410000|2024-11-19 17:30:10|1474.58|1468.68|1474.8|1468.9|1474.8|1468.9|1474.58|1468.68|21
1732037420000|2024-11-19 17:30:20|1474.63|1468.73|1474.45|1468.55|1474.65|1468.75|1474.39|1468.49|34
1732037430000|2024-11-19 17:30:30|1474.39|1468.49|1474|1468.1|1474.45|1468.55|1473.93|1468.03|20
1732037440000|2024-11-19 17:30:40|1473.74|1467.84|1473.75|1467.85|1473.75|1467.85|1473.62|1467.72|13
1732037450000|2024-11-19 17:30:50|1473.7|1467.8|1473.58|1467.68|1473.75|1467.85|1473.45|1467.55|17
1732037460000|2024-11-19 17:31:00|1473.6|1467.7|1473.8|1467.9|1473.9|1468|1473.55|1467.65|30
1732037470000|2024-11-19 17:31:10|1473.85|1467.95|1473.65|1467.75|1473.85|1467.95|1473.49|1467.59|17
1732037480000|2024-11-19 17:31:20|1473.7|1467.8|1473.8|1467.9|1473.95|1468.05|1473.63|1467.73|21
1732037490000|2024-11-19 17:31:30|1473.85|1467.95|1474.85|1468.95|1474.85|1468.95|1473.85|1467.95|33
1732037500000|2024-11-19 17:31:40|1474.75|1468.85|1475.5|1469.6|1475.5|1469.6|1474.75|1468.85|24
1732037510000|2024-11-19 17:31:50|1475.54|1469.64|1475.7|1469.8|1475.85|1469.95|1475.53|1469.63|24
1732037520000|2024-11-19 17:32:00|1475.75|1469.85|1475.8|1469.9|1475.9|1470|1475.4|1469.5|14
1732037530000|2024-11-19 17:32:10|1476|1470.1|1475.95|1470.05|1476.56|1470.66|1475.73|1469.83|30
1732037540000|2024-11-19 17:32:20|1475.9|1470|1474.94|1469.04|1475.9|1470|1474.94|1469.04|22
1732037550000|2024-11-19 17:32:30|1474.8|1468.9|1475.1|1469.2|1475.56|1469.66|1474.74|1468.84|34
1732037560000|2024-11-19 17:32:40|1475.05|1469.15|1476.45|1470.55|1476.45|1470.55|1475.05|1469.15|27
1732037570000|2024-11-19 17:32:50|1476.5|1470.6|1476.51|1470.61|1476.7|1470.8|1475.93|1470.03|20
1732037580000|2024-11-19 17:33:00|1476.48|1470.58|1475.65|1469.75|1476.48|1470.58|1475.46|1469.56|29
1732037590000|2024-11-19 17:33:10|1475.6|1469.7|1475.8|1469.9|1475.8|1469.9|1475.5|1469.6|25
1732037600000|2024-11-19 17:33:20|1475.75|1469.85|1475|1469.1|1475.75|1469.85|1474.65|1468.75|28
1732037610000|2024-11-19 17:33:30|1474.9|1469|1475.45|1469.55|1475.45|1469.55|1474.75|1468.85|18
1732037620000|2024-11-19 17:33:40|1475.39|1469.49|1475.58|1469.68|1475.58|1469.68|1475.39|1469.49|22
1732037630000|2024-11-19 17:33:50|1475.51|1469.61|1475.68|1469.78|1475.68|1469.78|1475.51|1469.61|13
1732037640000|2024-11-19 17:34:00|1475.73|1469.83|1476.56|1470.66|1476.58|1470.68|1475.55|1469.65|29
1732037650000|2024-11-19 17:34:10|1476.55|1470.65|1476.63|1470.73|1476.8|1470.9|1476.53|1470.63|18
1732037660000|2024-11-19 17:34:20|1476.58|1470.68|1478.58|1472.68|1478.9|1473|1476.58|1470.68|32
1732037670000|2024-11-19 17:34:30|1478.55|1472.65|1479.48|1473.58|1479.48|1473.58|1478.1|1472.2|29
1732037680000|2024-11-19 17:34:40|1479.45|1473.55|1479.63|1473.73|1479.85|1473.95|1479.45|1473.55|26
1732037690000|2024-11-19 17:34:50|1479.62|1473.72|1481.45|1475.55|1481.45|1475.55|1479.61|1473.71|24
1732037700000|2024-11-19 17:35:00|1481.5|1475.6|1483.05|1477.15|1483.05|1477.15|1481.5|1475.6|27
1732037710000|2024-11-19 17:35:10|1483.2|1477.3|1481.36|1475.46|1483.4|1477.5|1481.36|1475.46|33
1732037720000|2024-11-19 17:35:20|1481.34|1475.44|1480.45|1474.55|1481.65|1475.75|1480.45|1474.55|36
1732037730000|2024-11-19 17:35:30|1480.65|1474.75|1480.45|1474.55|1481.45|1475.55|1480.2|1474.3|30
1732037740000|2024-11-19 17:35:40|1480.39|1474.49|1478.98|1473.08|1480.4|1474.5|1478.51|1472.61|34
1732037750000|2024-11-19 17:35:50|1479.35|1473.45|1479.48|1473.58|1479.51|1473.61|1478.55|1472.65|28
1732037760000|2024-11-19 17:36:00|1479.51|1473.61|1480.45|1474.55|1480.49|1474.59|1479.35|1473.45|19
1732037770000|2024-11-19 17:36:10|1480.43|1474.53|1480.65|1474.75|1480.65|1474.75|1480.2|1474.3|29
1732037780000|2024-11-19 17:36:20|1480.56|1474.66|1481.56|1475.66|1481.58|1475.68|1480.44|1474.54|32
1732037790000|2024-11-19 17:36:30|1481.54|1475.64|1481.7|1475.8|1482.35|1476.45|1481.44|1475.54|28
1732037800000|2024-11-19 17:36:40|1481.75|1475.85|1482.48|1476.58|1482.55|1476.65|1481.7|1475.8|29
1732037810000|2024-11-19 17:36:50|1482.51|1476.61|1482.56|1476.66|1482.6|1476.7|1482.39|1476.49|23
1732037820000|2024-11-19 17:37:00|1482.58|1476.68|1482.59|1476.69|1482.73|1476.83|1482.43|1476.53|26
1732037830000|2024-11-19 17:37:10|1482.54|1476.64|1482.7|1476.8|1482.8|1476.9|1482.49|1476.59|31
1732037840000|2024-11-19 17:37:20|1482.62|1476.72|1484.08|1478.18|1484.08|1478.18|1482.62|1476.72|32
1732037850000|2024-11-19 17:37:30|1484.4|1478.5|1483.54|1477.64|1484.45|1478.55|1483.25|1477.35|30
1732037860000|2024-11-19 17:37:40|1483.56|1477.66|1483.65|1477.75|1484.3|1478.4|1483.54|1477.64|29
1732037870000|2024-11-19 17:37:50|1483.55|1477.65|1483.41|1477.51|1483.83|1477.93|1482.95|1477.05|30
1732037880000|2024-11-19 17:38:00|1483.34|1477.44|1482.43|1476.53|1483.43|1477.53|1482.43|1476.53|30
1732037890000|2024-11-19 17:38:10|1482.41|1476.51|1480.6|1474.7|1482.43|1476.53|1480.6|1474.7|32
1732037900000|2024-11-19 17:38:20|1480.43|1474.53|1482.58|1476.68|1482.75|1476.85|1480.42|1474.52|33
1732037910000|2024-11-19 17:38:30|1482.69|1476.79|1483.53|1477.63|1483.53|1477.63|1482.2|1476.3|33
1732037920000|2024-11-19 17:38:40|1483.57|1477.67|1482.43|1476.53|1484.4|1478.5|1481.75|1475.85|31
1732037930000|2024-11-19 17:38:50|1482.49|1476.59|1482.45|1476.55|1482.75|1476.85|1482.25|1476.35|23
1732037940000|2024-11-19 17:39:00|1482.4|1476.5|1483.55|1477.65|1483.85|1477.95|1482.3|1476.4|32
1732037950000|2024-11-19 17:39:10|1483.65|1477.75|1483.6|1477.7|1483.9|1478|1483.53|1477.63|17
1732037960000|2024-11-19 17:39:20|1483.8|1477.9|1484.5|1478.6|1484.53|1478.63|1483.54|1477.64|26
1732037970000|2024-11-19 17:39:30|1484.46|1478.56|1483.95|1478.05|1484.56|1478.66|1483.95|1478.05|28
1732037980000|2024-11-19 17:39:40|1483.48|1477.58|1484.29|1478.39|1484.34|1478.44|1483.48|1477.58|18
1732037990000|2024-11-19 17:39:50|1484.27|1478.37|1483.42|1477.52|1484.34|1478.44|1483.05|1477.15|28
1732038000000|2024-11-19 17:40:00|1483.43|1477.53|1483.4|1477.5|1483.8|1477.9|1483.4|1477.5|25
1732038010000|2024-11-19 17:40:10|1483.15|1477.25|1481.55|1475.65|1483.45|1477.55|1481.51|1475.61|31
1732038020000|2024-11-19 17:40:20|1481.45|1475.55|1481.5|1475.6|1481.6|1475.7|1480.95|1475.05|32
1732038030000|2024-11-19 17:40:30|1481.4|1475.5|1481.4|1475.5|1481.7|1475.8|1480.48|1474.58|29
1732038040000|2024-11-19 17:40:40|1481.45|1475.55|1480.57|1474.67|1482.34|1476.44|1480.5|1474.6|31
1732038050000|2024-11-19 17:40:50|1480.95|1475.05|1480.52|1474.62|1481.38|1475.48|1480.05|1474.15|37
1732038060000|2024-11-19 17:41:00|1480.55|1474.65|1479.4|1473.5|1480.85|1474.95|1479.3|1473.4|32
1732038070000|2024-11-19 17:41:10|1479.47|1473.57|1479.54|1473.64|1479.63|1473.73|1479.47|1473.57|32
1732038080000|2024-11-19 17:41:20|1479.49|1473.59|1479.58|1473.68|1480.32|1474.42|1479.49|1473.59|27
1732038090000|2024-11-19 17:41:30|1479.57|1473.67|1480.8|1474.9|1480.85|1474.95|1479.5|1473.6|25
1732038100000|2024-11-19 17:41:40|1481.05|1475.15|1481.4|1475.5|1481.45|1475.55|1481.05|1475.15|16
1732038110000|2024-11-19 17:41:50|1481.35|1475.45|1479.5|1473.6|1481.35|1475.45|1479.35|1473.45|27
1732038120000|2024-11-19 17:42:00|1479.48|1473.58|1479.1|1473.2|1479.48|1473.58|1478.4|1472.5|27
1732038130000|2024-11-19 17:42:10|1479.38|1473.48|1479.45|1473.55|1479.45|1473.55|1478.51|1472.61|31
1732038140000|2024-11-19 17:42:20|1478.61|1472.71|1476.75|1470.85|1478.9|1473|1476.55|1470.65|30
1732038150000|2024-11-19 17:42:30|1476.62|1470.72|1475.8|1469.9|1477.4|1471.5|1475.8|1469.9|32
1732038160000|2024-11-19 17:42:40|1475.62|1469.72|1476.53|1470.63|1476.75|1470.85|1475.61|1469.71|23
1732038170000|2024-11-19 17:42:50|1476.6|1470.7|1476.4|1470.5|1476.6|1470.7|1475.85|1469.95|31
1732038180000|2024-11-19 17:43:00|1476.34|1470.44|1475.38|1469.48|1476.34|1470.44|1475.15|1469.25|18
1732038190000|2024-11-19 17:43:10|1475.45|1469.55|1476|1470.1|1476.4|1470.5|1475.06|1469.16|28
1732038200000|2024-11-19 17:43:20|1475.5|1469.6|1475.56|1469.66|1475.56|1469.66|1474.9|1469|31
1732038210000|2024-11-19 17:43:30|1475.58|1469.68|1475.51|1469.61|1475.6|1469.7|1475.41|1469.51|27
1732038220000|2024-11-19 17:43:40|1475.54|1469.64|1476.38|1470.48|1476.45|1470.55|1475.51|1469.61|22
1732038230000|2024-11-19 17:43:50|1476.45|1470.55|1476.45|1470.55|1476.45|1470.55|1476.28|1470.38|12
1732038240000|2024-11-19 17:44:00|1476.41|1470.51|1476.4|1470.5|1476.5|1470.6|1476.29|1470.39|18
1732038250000|2024-11-19 17:44:10|1476.45|1470.55|1476.55|1470.65|1476.95|1471.05|1476.4|1470.5|23
1732038260000|2024-11-19 17:44:20|1476.58|1470.68|1476.58|1470.68|1476.75|1470.85|1476.39|1470.49|20
1732038270000|2024-11-19 17:44:30|1476.61|1470.71|1476.63|1470.73|1476.63|1470.73|1476.37|1470.47|29
1732038280000|2024-11-19 17:44:40|1476.7|1470.8|1476.9|1471|1477.45|1471.55|1476.62|1470.72|21
1732038290000|2024-11-19 17:44:50|1477|1471.1|1476.61|1470.71|1477.45|1471.55|1476.5|1470.6|25
1732038300000|2024-11-19 17:45:00|1476.55|1470.65|1477.75|1471.85|1478.5|1472.6|1476.5|1470.6|34
1732038310000|2024-11-19 17:45:10|1477.63|1471.73|1476.25|1470.35|1478|1472.1|1476.1|1470.2|31
1732038320000|2024-11-19 17:45:20|1476.15|1470.25|1475.55|1469.65|1476.15|1470.25|1474.7|1468.8|33
1732038330000|2024-11-19 17:45:30|1475.62|1469.72|1476.45|1470.55|1476.45|1470.55|1475.62|1469.72|26
1732038340000|2024-11-19 17:45:40|1476.41|1470.51|1476.55|1470.65|1476.8|1470.9|1476.4|1470.5|23
1732038350000|2024-11-19 17:45:50|1476.58|1470.68|1475.61|1469.71|1476.6|1470.7|1475.61|1469.71|28
1732038360000|2024-11-19 17:46:00|1475.78|1469.88|1475.55|1469.65|1476.45|1470.55|1475.55|1469.65|21
1732038370000|2024-11-19 17:46:10|1475.65|1469.75|1474.45|1468.55|1475.8|1469.9|1474.05|1468.15|15
1732038380000|2024-11-19 17:46:20|1473.8|1467.9|1474.55|1468.65|1475.4|1469.5|1473.8|1467.9|20
1732038390000|2024-11-19 17:46:30|1474.6|1468.7|1473.8|1467.9|1474.75|1468.85|1473.8|1467.9|16
1732038400000|2024-11-19 17:46:40|1473.85|1467.95|1473.65|1467.75|1474|1468.1|1473.6|1467.7|11
1732038410000|2024-11-19 17:46:50|1473.6|1467.7|1474.4|1468.5|1474.4|1468.5|1473.6|1467.7|24
1732038420000|2024-11-19 17:47:00|1474.45|1468.55|1473.55|1467.65|1474.45|1468.55|1473.55|1467.65|21
1732038430000|2024-11-19 17:47:10|1473.75|1467.85|1474.6|1468.7|1474.65|1468.75|1473.7|1467.8|12
1732038440000|2024-11-19 17:47:20|1474.05|1468.15|1473.6|1467.7|1474.55|1468.65|1473.55|1467.65|18
1732038450000|2024-11-19 17:47:30|1473.55|1467.65|1473.8|1467.9|1473.85|1467.95|1473.55|1467.65|12
1732038460000|2024-11-19 17:47:40|1473.95|1468.05|1475.1|1469.2|1475.45|1469.55|1473.95|1468.05|25
1732038470000|2024-11-19 17:47:50|1475.4|1469.5|1476.6|1470.7|1476.8|1470.9|1475.4|1469.5|17
1732038480000|2024-11-19 17:48:00|1476.25|1470.35|1475.75|1469.85|1476.75|1470.85|1475.75|1469.85|21
1732038490000|2024-11-19 17:48:10|1475.8|1469.9|1474.65|1468.75|1475.85|1469.95|1474.65|1468.75|19
1732038500000|2024-11-19 17:48:20|1474.55|1468.65|1474.55|1468.65|1474.75|1468.85|1473.55|1467.65|30
1732038510000|2024-11-19 17:48:30|1474.75|1468.85|1474.55|1468.65|1474.85|1468.95|1474.55|1468.65|21
1732038520000|2024-11-19 17:48:40|1474.6|1468.7|1474.55|1468.65|1474.6|1468.7|1474.1|1468.2|16
1732038530000|2024-11-19 17:48:50|1473.75|1467.85|1473.55|1467.65|1473.9|1468|1473.55|1467.65|24
1732038540000|2024-11-19 17:49:00|1473.6|1467.7|1473.55|1467.65|1473.7|1467.8|1473.45|1467.55|12
1732038550000|2024-11-19 17:49:10|1473.45|1467.55|1472.6|1466.7|1473.45|1467.55|1472.6|1466.7|14
1732038560000|2024-11-19 17:49:20|1472.55|1466.65|1472.65|1466.75|1472.75|1466.85|1471.95|1466.05|20
1732038570000|2024-11-19 17:49:30|1472.55|1466.65|1472.4|1466.5|1472.55|1466.65|1472.35|1466.45|3
1732038580000|2024-11-19 17:49:40|1472.55|1466.65|1473.4|1467.5|1473.4|1467.5|1472.55|1466.65|17
1732038590000|2024-11-19 17:49:50|1472.65|1466.75|1473.35|1467.45|1473.35|1467.45|1472.65|1466.75|9
1732038610000|2024-11-19 17:50:10|1473.55|1467.65|1473.45|1467.55|1473.55|1467.65|1473.45|1467.55|2
1732038620000|2024-11-19 17:50:20|1473.55|1467.65|1473.45|1467.55|1473.55|1467.65|1473.45|1467.55|2
1732038630000|2024-11-19 17:50:30|1472.7|1466.8|1472.8|1466.9|1472.85|1466.95|1472.55|1466.65|11
1732038640000|2024-11-19 17:50:40|1472.75|1466.85|1472.55|1466.65|1473.35|1467.45|1472.55|1466.65|14
1732038650000|2024-11-19 17:50:50|1472.6|1466.7|1472.65|1466.75|1472.7|1466.8|1472.55|1466.65|22
1732038660000|2024-11-19 17:51:00|1472.6|1466.7|1472.55|1466.65|1472.8|1466.9|1472.55|1466.65|19
1732038670000|2024-11-19 17:51:10|1472.6|1466.7|1472.45|1466.55|1472.65|1466.75|1472.25|1466.35|7
1732038680000|2024-11-19 17:51:20|1471.7|1465.8|1471.65|1465.75|1471.7|1465.8|1471.65|1465.75|2
1732038690000|2024-11-19 17:51:30|1471.7|1465.8|1471.55|1465.65|1472.25|1466.35|1471.55|1465.65|8
1732038700000|2024-11-19 17:51:40|1471.6|1465.7|1471.6|1465.7|1472.4|1466.5|1471.55|1465.65|17
1732038710000|2024-11-19 17:51:50|1471.55|1465.65|1472.6|1466.7|1472.6|1466.7|1471.55|1465.65|11
1732038720000|2024-11-19 17:52:00|1472.7|1466.8|1472.45|1466.55|1472.7|1466.8|1472.45|1466.55|4
1732038730000|2024-11-19 17:52:10|1471.7|1465.8|1471.55|1465.65|1471.7|1465.8|1471.55|1465.65|6
1732038740000|2024-11-19 17:52:20|1471.65|1465.75|1471.65|1465.75|1472.27|1466.37|1471.48|1465.58|26
1732038750000|2024-11-19 17:52:30|1471.63|1465.73|1472.59|1466.69|1472.68|1466.78|1471.58|1465.68|26
1732038760000|2024-11-19 17:52:40|1472.63|1466.73|1472.58|1466.68|1472.68|1466.78|1472.39|1466.49|26
1732038770000|2024-11-19 17:52:50|1472.6|1466.7|1471.51|1465.61|1472.6|1466.7|1471.46|1465.56|29
1732038780000|2024-11-19 17:53:00|1471.54|1465.64|1470.72|1464.82|1471.54|1465.64|1470.66|1464.76|30
1732038790000|2024-11-19 17:53:10|1470.7|1464.8|1471.12|1465.22|1471.45|1465.55|1470.7|1464.8|20
1732038800000|2024-11-19 17:53:20|1471.2|1465.3|1471.5|1465.6|1471.5|1465.6|1471|1465.1|18
1732038810000|2024-11-19 17:53:30|1471.55|1465.65|1471.3|1465.4|1471.65|1465.75|1471.29|1465.39|27
1732038820000|2024-11-19 17:53:40|1471.31|1465.41|1471.21|1465.31|1471.39|1465.49|1471.21|1465.31|11
1732038830000|2024-11-19 17:53:50|1471.28|1465.38|1471.3|1465.4|1471.36|1465.46|1470.8|1464.9|8
1732038840000|2024-11-19 17:54:00|1471.23|1465.33|1470.41|1464.51|1471.3|1465.4|1470.4|1464.5|16
1732038850000|2024-11-19 17:54:10|1470.4|1464.5|1469.58|1463.68|1470.41|1464.51|1469.5|1463.6|17
1732038860000|2024-11-19 17:54:20|1469.65|1463.75|1469.7|1463.8|1469.7|1463.8|1469.58|1463.68|16
1732038870000|2024-11-19 17:54:30|1469.65|1463.75|1470.36|1464.46|1470.51|1464.61|1469.65|1463.75|21
1732038880000|2024-11-19 17:54:40|1470.29|1464.39|1469.8|1463.9|1470.51|1464.61|1469.5|1463.6|23
1732038890000|2024-11-19 17:54:50|1469.64|1463.74|1469.7|1463.8|1469.75|1463.85|1469.4|1463.5|24
1732038900000|2024-11-19 17:55:00|1469.35|1463.45|1469.85|1463.95|1469.85|1463.95|1469.35|1463.45|29
1732038910000|2024-11-19 17:55:10|1469.9|1464|1470.43|1464.53|1470.48|1464.58|1469.9|1464|25
1732038920000|2024-11-19 17:55:20|1470.41|1464.51|1471.49|1465.59|1472|1466.1|1470.4|1464.5|31
1732038930000|2024-11-19 17:55:30|1471.5|1465.6|1471.36|1465.46|1471.58|1465.68|1470.51|1464.61|27
1732038940000|2024-11-19 17:55:40|1471.37|1465.47|1470.57|1464.67|1471.37|1465.47|1470.25|1464.35|31
1732038950000|2024-11-19 17:55:50|1470.55|1464.65|1470.38|1464.48|1470.63|1464.73|1470.3|1464.4|28
1732038960000|2024-11-19 17:56:00|1470.4|1464.5|1469.43|1463.53|1470.4|1464.5|1468.48|1462.58|28
1732038970000|2024-11-19 17:56:10|1468.8|1462.9|1469.27|1463.37|1469.51|1463.61|1468.8|1462.9|23
1732038980000|2024-11-19 17:56:20|1468.95|1463.05|1469.56|1463.66|1469.56|1463.66|1468.95|1463.05|20
1732038990000|2024-11-19 17:56:30|1469.54|1463.64|1470.43|1464.53|1470.48|1464.58|1469.53|1463.63|19
1732039000000|2024-11-19 17:56:40|1470.56|1464.66|1470.85|1464.95|1470.85|1464.95|1470.32|1464.42|18
1732039010000|2024-11-19 17:56:50|1470.84|1464.94|1471.55|1465.65|1471.8|1465.9|1470.84|1464.94|28
1732039020000|2024-11-19 17:57:00|1471.51|1465.61|1472|1466.1|1472|1466.1|1471.31|1465.41|27
1732039030000|2024-11-19 17:57:10|1471.95|1466.05|1471.48|1465.58|1472.43|1466.53|1471.3|1465.4|24
1732039040000|2024-11-19 17:57:20|1471.38|1465.48|1471.37|1465.47|1471.56|1465.66|1471.36|1465.46|17
1732039050000|2024-11-19 17:57:30|1471.51|1465.61|1471.35|1465.45|1471.54|1465.64|1470.7|1464.8|25
1732039060000|2024-11-19 17:57:40|1471.4|1465.5|1470.7|1464.8|1471.5|1465.6|1470.5|1464.6|29
1732039070000|2024-11-19 17:57:50|1470.65|1464.75|1470.95|1465.05|1471|1465.1|1470.54|1464.64|19
1732039080000|2024-11-19 17:58:00|1470.8|1464.9|1471.4|1465.5|1471.41|1465.51|1470.6|1464.7|29
1732039090000|2024-11-19 17:58:10|1471.45|1465.55|1471.43|1465.53|1471.45|1465.55|1471.3|1465.4|25
1732039100000|2024-11-19 17:58:20|1471.41|1465.51|1471.27|1465.37|1471.45|1465.55|1470.7|1464.8|25
1732039110000|2024-11-19 17:58:30|1471.38|1465.48|1471.38|1465.48|1471.45|1465.55|1471.27|1465.37|29
1732039120000|2024-11-19 17:58:40|1471.3|1465.4|1471.4|1465.5|1471.45|1465.55|1470.75|1464.85|26
1732039130000|2024-11-19 17:58:50|1471.41|1465.51|1471.32|1465.42|1471.43|1465.53|1471.32|1465.42|20
1732039140000|2024-11-19 17:59:00|1471.31|1465.41|1471.45|1465.55|1471.46|1465.56|1471.27|1465.37|26
1732039150000|2024-11-19 17:59:10|1471.38|1465.48|1471.38|1465.48|1471.48|1465.58|1471.38|1465.48|10
1732039160000|2024-11-19 17:59:20|1471.45|1465.55|1471.41|1465.51|1471.48|1465.58|1471.34|1465.44|17
1732039170000|2024-11-19 17:59:30|1471.36|1465.46|1471.46|1465.56|1471.6|1465.7|1471.36|1465.46|26
1732039180000|2024-11-19 17:59:40|1471.55|1465.65|1471.62|1465.72|1471.62|1465.72|1471.46|1465.56|19
1732039190000|2024-11-19 17:59:50|1471.7|1465.8|1471.56|1465.66|1472.4|1466.5|1471.56|1465.66|23
1732039200000|2024-11-19 18:00:00|1471.61|1465.71|1471.38|1465.48|1471.61|1465.71|1471.36|1465.46|13
1732039210000|2024-11-19 18:00:10|1471.45|1465.55|1471.51|1465.61|1471.51|1465.61|1471.3|1465.4|27
1732039220000|2024-11-19 18:00:20|1471.54|1465.64|1471.36|1465.46|1471.54|1465.64|1471.36|1465.46|23
1732039230000|2024-11-19 18:00:30|1471.48|1465.58|1471.41|1465.51|1471.51|1465.61|1471.36|1465.46|13
1732039240000|2024-11-19 18:00:40|1471.35|1465.45|1471.55|1465.65|1471.7|1465.8|1471.33|1465.43|18
1732039250000|2024-11-19 18:00:50|1471.56|1465.66|1471.36|1465.46|1471.6|1465.7|1471.36|1465.46|25
1732039260000|2024-11-19 18:01:00|1471.42|1465.52|1471.39|1465.49|1471.55|1465.65|1471.39|1465.49|28
1732039270000|2024-11-19 18:01:10|1471.45|1465.55|1471.41|1465.51|1471.45|1465.55|1470.65|1464.75|20
1732039280000|2024-11-19 18:01:20|1471.33|1465.43|1471.51|1465.61|1471.55|1465.65|1471.33|1465.43|15
1732039290000|2024-11-19 18:01:30|1471.44|1465.54|1471.34|1465.44|1471.51|1465.61|1471.34|1465.44|19
1732039300000|2024-11-19 18:01:40|1471.38|1465.48|1471.41|1465.51|1471.45|1465.55|1471.34|1465.44|20
1732039310000|2024-11-19 18:01:50|1471.38|1465.48|1471.51|1465.61|1471.51|1465.61|1471.32|1465.42|19
1732039320000|2024-11-19 18:02:00|1471.48|1465.58|1471.48|1465.58|1471.54|1465.64|1471.34|1465.44|24
1732039330000|2024-11-19 18:02:10|1471.51|1465.61|1472.36|1466.46|1472.56|1466.66|1471.51|1465.61|31
1732039340000|2024-11-19 18:02:20|1472.43|1466.53|1471.51|1465.61|1472.45|1466.55|1471.42|1465.52|24
1732039350000|2024-11-19 18:02:30|1471.42|1465.52|1471.75|1465.85|1471.75|1465.85|1471.39|1465.49|27
1732039360000|2024-11-19 18:02:40|1471.7|1465.8|1472.8|1466.9|1472.83|1466.93|1471.7|1465.8|19
1732039370000|2024-11-19 18:02:50|1472.75|1466.85|1473.75|1467.85|1473.75|1467.85|1472.66|1466.76|19
1732039380000|2024-11-19 18:03:00|1473.55|1467.65|1472.73|1466.83|1473.65|1467.75|1472.73|1466.83|17
1732039390000|2024-11-19 18:03:10|1472.7|1466.8|1473.34|1467.44|1473.48|1467.58|1472.6|1466.7|23
1732039400000|2024-11-19 18:03:20|1473.33|1467.43|1473.4|1467.5|1473.58|1467.68|1473.3|1467.4|24
1732039410000|2024-11-19 18:03:30|1473.45|1467.55|1473.45|1467.55|1473.45|1467.55|1472.5|1466.6|23
1732039420000|2024-11-19 18:03:40|1473.36|1467.46|1472.38|1466.48|1473.45|1467.55|1472.15|1466.25|15
1732039430000|2024-11-19 18:03:50|1472.43|1466.53|1471.7|1465.8|1472.43|1466.53|1471.25|1465.35|22
1732039440000|2024-11-19 18:04:00|1471.75|1465.85|1471.35|1465.45|1471.75|1465.85|1471.35|1465.45|12
1732039450000|2024-11-19 18:04:10|1471.32|1465.42|1471.35|1465.45|1471.43|1465.53|1470.6|1464.7|28
1732039460000|2024-11-19 18:04:20|1471.33|1465.43|1470.48|1464.58|1471.45|1465.55|1470.48|1464.58|22
1732039470000|2024-11-19 18:04:30|1470.45|1464.55|1469.48|1463.58|1470.45|1464.55|1469.42|1463.52|14
1732039480000|2024-11-19 18:04:40|1469.4|1463.5|1469.75|1463.85|1469.75|1463.85|1469.36|1463.46|23
1732039490000|2024-11-19 18:04:50|1469.7|1463.8|1469.7|1463.8|1469.9|1464|1469.4|1463.5|21
1732039500000|2024-11-19 18:05:00|1469.75|1463.85|1470.45|1464.55|1470.56|1464.66|1469.7|1463.8|30
1732039510000|2024-11-19 18:05:10|1470.48|1464.58|1470.23|1464.33|1470.48|1464.58|1470.23|1464.33|20
1732039520000|2024-11-19 18:05:20|1470.24|1464.34|1470.3|1464.4|1470.45|1464.55|1470.24|1464.34|21
1732039530000|2024-11-19 18:05:30|1470.4|1464.5|1470.45|1464.55|1470.51|1464.61|1470.28|1464.38|25
1732039540000|2024-11-19 18:05:40|1470.36|1464.46|1469.5|1463.6|1470.45|1464.55|1469.5|1463.6|25
1732039550000|2024-11-19 18:05:50|1469.55|1463.65|1469.26|1463.36|1469.65|1463.75|1468.9|1463|20
1732039560000|2024-11-19 18:06:00|1469.36|1463.46|1469.41|1463.51|1469.54|1463.64|1469.27|1463.37|31
1732039570000|2024-11-19 18:06:10|1469.43|1463.53|1469.45|1463.55|1469.51|1463.61|1469.3|1463.4|25
1732039580000|2024-11-19 18:06:20|1469.43|1463.53|1469.45|1463.55|1469.51|1463.61|1469.39|1463.49|16
1732039590000|2024-11-19 18:06:30|1469.48|1463.58|1469.38|1463.48|1469.51|1463.61|1469.28|1463.38|20
1732039600000|2024-11-19 18:06:40|1469.39|1463.49|1468.63|1462.73|1469.39|1463.49|1468.2|1462.3|30
1732039610000|2024-11-19 18:06:50|1468.75|1462.85|1469.56|1463.66|1469.56|1463.66|1468.73|1462.83|26
1732039620000|2024-11-19 18:07:00|1469.54|1463.64|1470.75|1464.85|1470.75|1464.85|1469.51|1463.61|31
1732039630000|2024-11-19 18:07:10|1470.7|1464.8|1471.45|1465.55|1471.45|1465.55|1470.7|1464.8|16
1732039640000|2024-11-19 18:07:20|1471.36|1465.46|1470.49|1464.59|1471.43|1465.53|1470.4|1464.5|23
1732039650000|2024-11-19 18:07:30|1470.51|1464.61|1470.48|1464.58|1470.6|1464.7|1470.41|1464.51|20
1732039660000|2024-11-19 18:07:40|1470.41|1464.51|1470.48|1464.58|1470.51|1464.61|1470.41|1464.51|20
1732039670000|2024-11-19 18:07:50|1470.45|1464.55|1470.55|1464.65|1470.63|1464.73|1470.39|1464.49|25
1732039680000|2024-11-19 18:08:00|1470.51|1464.61|1471.45|1465.55|1471.45|1465.55|1470.42|1464.52|27
1732039690000|2024-11-19 18:08:10|1471.4|1465.5|1471.51|1465.61|1471.56|1465.66|1471.35|1465.45|23
1732039700000|2024-11-19 18:08:20|1471.54|1465.64|1472.55|1466.65|1472.65|1466.75|1471.5|1465.6|21
1732039710000|2024-11-19 18:08:30|1472.65|1466.75|1474.43|1468.53|1474.43|1468.53|1472.3|1466.4|29
1732039720000|2024-11-19 18:08:40|1474.41|1468.51|1473.54|1467.64|1474.45|1468.55|1473.35|1467.45|26
1732039730000|2024-11-19 18:08:50|1473.56|1467.66|1473.54|1467.64|1473.56|1467.66|1473.5|1467.6|9
1732039740000|2024-11-19 18:09:00|1473.5|1467.6|1474.48|1468.58|1474.48|1468.58|1473.5|1467.6|23
1732039750000|2024-11-19 18:09:10|1474.43|1468.53|1474.38|1468.48|1474.48|1468.58|1474.2|1468.3|21
1732039760000|2024-11-19 18:09:20|1474.45|1468.55|1482.05|1476.15|1482.05|1476.15|1474.36|1468.46|23
1732039770000|2024-11-19 18:09:30|1481.95|1476.05|1483.43|1477.53|1483.43|1477.53|1481.45|1475.55|35
1732039780000|2024-11-19 18:09:40|1483.45|1477.55|1481.15|1475.25|1483.45|1477.55|1481.15|1475.25|34
1732039790000|2024-11-19 18:09:50|1481.7|1475.8|1482.71|1476.81|1482.71|1476.81|1481.44|1475.54|33
1732039800000|2024-11-19 18:10:00|1483.05|1477.15|1483.07|1477.17|1483.38|1477.48|1482.5|1476.6|32
1732039810000|2024-11-19 18:10:10|1483.05|1477.15|1483.43|1477.53|1483.43|1477.53|1482.48|1476.58|29
1732039820000|2024-11-19 18:10:20|1483.42|1477.52|1482.29|1476.39|1483.42|1477.52|1482.15|1476.25|27
1732039830000|2024-11-19 18:10:30|1482.3|1476.4|1482.56|1476.66|1482.56|1476.66|1481.5|1475.6|27
1732039840000|2024-11-19 18:10:40|1483.15|1477.25|1482.54|1476.64|1483.33|1477.43|1482.45|1476.55|31
1732039850000|2024-11-19 18:10:50|1482.51|1476.61|1482.58|1476.68|1483.37|1477.47|1482.1|1476.2|31
1732039860000|2024-11-19 18:11:00|1482.53|1476.63|1482.29|1476.39|1482.65|1476.75|1482.05|1476.15|27
1732039870000|2024-11-19 18:11:10|1482.3|1476.4|1483.36|1477.46|1483.48|1477.58|1482.3|1476.4|32
1732039880000|2024-11-19 18:11:20|1483.32|1477.42|1482.43|1476.53|1483.55|1477.65|1482.1|1476.2|26
1732039890000|2024-11-19 18:11:30|1482.38|1476.48|1483.39|1477.49|1483.5|1477.6|1482.38|1476.48|24
1732039900000|2024-11-19 18:11:40|1483.45|1477.55|1483.36|1477.46|1483.45|1477.55|1482.75|1476.85|19
1732039910000|2024-11-19 18:11:50|1483.27|1477.37|1482.54|1476.64|1483.45|1477.55|1482.54|1476.64|15
1732039920000|2024-11-19 18:12:00|1482.6|1476.7|1481.35|1475.45|1482.6|1476.7|1481.05|1475.15|26
1732039930000|2024-11-19 18:12:10|1481.45|1475.55|1481.56|1475.66|1482.19|1476.29|1481.05|1475.15|30
1732039940000|2024-11-19 18:12:20|1481.58|1475.68|1481.45|1475.55|1481.58|1475.68|1481.4|1475.5|22
1732039950000|2024-11-19 18:12:30|1481.48|1475.58|1481.65|1475.75|1482.35|1476.45|1481.39|1475.49|25
1732039960000|2024-11-19 18:12:40|1481.63|1475.73|1482.38|1476.48|1482.45|1476.55|1481.63|1475.73|19
1732039970000|2024-11-19 18:12:50|1482.29|1476.39|1481.2|1475.3|1482.45|1476.55|1481|1475.1|19
1732039980000|2024-11-19 18:13:00|1481.32|1475.42|1482.32|1476.42|1482.35|1476.45|1481.1|1475.2|24
1732039990000|2024-11-19 18:13:10|1482.48|1476.58|1482.32|1476.42|1482.51|1476.61|1482.25|1476.35|21
1732040000000|2024-11-19 18:13:20|1482.39|1476.49|1482.54|1476.64|1482.7|1476.8|1482.05|1476.15|30
1732040010000|2024-11-19 18:13:30|1482.51|1476.61|1483.75|1477.85|1483.8|1477.9|1482.51|1476.61|30
1732040020000|2024-11-19 18:13:40|1483.78|1477.88|1484.35|1478.45|1484.51|1478.61|1483.69|1477.79|29
1732040030000|2024-11-19 18:13:50|1484.43|1478.53|1483.68|1477.78|1484.45|1478.55|1483.57|1477.67|33
1732040040000|2024-11-19 18:14:00|1483.6|1477.7|1484.7|1478.8|1484.7|1478.8|1483.57|1477.67|31
1732040050000|2024-11-19 18:14:10|1484.9|1479|1485.41|1479.51|1485.45|1479.55|1484.58|1478.68|16
1732040060000|2024-11-19 18:14:20|1485.43|1479.53|1485.3|1479.4|1485.43|1479.53|1485|1479.1|24
1732040070000|2024-11-19 18:14:30|1485.33|1479.43|1485.35|1479.45|1485.4|1479.5|1484.95|1479.05|24
1732040080000|2024-11-19 18:14:40|1485.43|1479.53|1485.48|1479.58|1485.6|1479.7|1485.43|1479.53|24
1732040090000|2024-11-19 18:14:50|1485.54|1479.64|1485.95|1480.05|1485.95|1480.05|1485.48|1479.58|23
1732040100000|2024-11-19 18:15:00|1485.98|1480.08|1486.4|1480.5|1486.5|1480.6|1485.75|1479.85|25
1732040110000|2024-11-19 18:15:10|1486.43|1480.53|1485.7|1479.8|1486.43|1480.53|1485.3|1479.4|29
1732040120000|2024-11-19 18:15:20|1486.34|1480.44|1485.6|1479.7|1486.45|1480.55|1485.6|1479.7|34
1732040130000|2024-11-19 18:15:30|1485.61|1479.71|1486.41|1480.51|1486.41|1480.51|1485.2|1479.3|26
1732040140000|2024-11-19 18:15:40|1486.35|1480.45|1485.3|1479.4|1486.35|1480.45|1485.25|1479.35|28
1732040150000|2024-11-19 18:15:50|1485.35|1479.45|1485.45|1479.55|1485.55|1479.65|1485.25|1479.35|24
1732040160000|2024-11-19 18:16:00|1485.48|1479.58|1486.41|1480.51|1486.45|1480.55|1485.39|1479.49|26
1732040170000|2024-11-19 18:16:10|1486.36|1480.46|1486.24|1480.34|1486.5|1480.6|1486|1480.1|27
1732040180000|2024-11-19 18:16:20|1486.3|1480.4|1486.35|1480.45|1486.45|1480.55|1485.95|1480.05|16
1732040190000|2024-11-19 18:16:30|1486.4|1480.5|1486.25|1480.35|1486.45|1480.55|1486.1|1480.2|16
1732040200000|2024-11-19 18:16:40|1485.75|1479.85|1486.7|1480.8|1487.5|1481.6|1485.75|1479.85|31
1732040210000|2024-11-19 18:16:50|1486.75|1480.85|1487.7|1481.8|1487.7|1481.8|1486.58|1480.68|30
1732040220000|2024-11-19 18:17:00|1488.31|1482.41|1488.5|1482.6|1488.5|1482.6|1488|1482.1|22
1732040230000|2024-11-19 18:17:10|1488.6|1482.7|1490.32|1484.42|1490.36|1484.46|1488.4|1482.5|31
1732040240000|2024-11-19 18:17:20|1489.35|1483.45|1487.45|1481.55|1489.5|1483.6|1487.35|1481.45|38
1732040250000|2024-11-19 18:17:30|1487.53|1481.63|1485.2|1479.3|1488.5|1482.6|1485.2|1479.3|28
1732040260000|2024-11-19 18:17:40|1485.1|1479.2|1485.3|1479.4|1485.5|1479.6|1483.35|1477.45|37
1732040270000|2024-11-19 18:17:50|1485.45|1479.55|1486.27|1480.37|1486.43|1480.53|1484.75|1478.85|32
1732040280000|2024-11-19 18:18:00|1486.3|1480.4|1486.4|1480.5|1487.34|1481.44|1486.1|1480.2|27
1732040290000|2024-11-19 18:18:10|1486.35|1480.45|1484.36|1478.46|1486.41|1480.51|1483.8|1477.9|35
1732040300000|2024-11-19 18:18:20|1483.25|1477.35|1483.95|1478.05|1484.55|1478.65|1483.25|1477.35|32
1732040310000|2024-11-19 18:18:30|1483.7|1477.8|1482.55|1476.65|1483.7|1477.8|1482.35|1476.45|29
1732040320000|2024-11-19 18:18:40|1483.22|1477.32|1482.34|1476.44|1483.54|1477.64|1482.28|1476.38|31
1732040330000|2024-11-19 18:18:50|1482.41|1476.51|1480.45|1474.55|1482.41|1476.51|1480.25|1474.35|31
1732040340000|2024-11-19 18:19:00|1480.48|1474.58|1481.1|1475.2|1481.38|1475.48|1479.2|1473.3|27
1732040350000|2024-11-19 18:19:10|1481.48|1475.58|1480.45|1474.55|1481.48|1475.58|1479.5|1473.6|34
1732040360000|2024-11-19 18:19:20|1480.43|1474.53|1481.15|1475.25|1481.45|1475.55|1479.7|1473.8|31
1732040370000|2024-11-19 18:19:30|1481.3|1475.4|1481|1475.1|1481.75|1475.85|1481|1475.1|31
1732040380000|2024-11-19 18:19:40|1481.45|1475.55|1481.51|1475.61|1481.51|1475.61|1480.55|1474.65|31
1732040390000|2024-11-19 18:19:50|1481.44|1475.54|1481.5|1475.6|1481.7|1475.8|1481.43|1475.53|21
1732040400000|2024-11-19 18:20:00|1481.45|1475.55|1479.45|1473.55|1481.45|1475.55|1479.38|1473.48|31
1732040410000|2024-11-19 18:20:10|1479.44|1473.54|1478.63|1472.73|1479.45|1473.55|1478.35|1472.45|33
1732040420000|2024-11-19 18:20:20|1478.68|1472.78|1479.6|1473.7|1480.4|1474.5|1478.68|1472.78|35
1732040430000|2024-11-19 18:20:30|1479.67|1473.77|1481.5|1475.6|1482.39|1476.49|1479.55|1473.65|37
1732040440000|2024-11-19 18:20:40|1481.53|1475.63|1480.58|1474.68|1481.54|1475.64|1480.53|1474.63|34
1732040450000|2024-11-19 18:20:50|1480.78|1474.88|1481.36|1475.46|1481.38|1475.48|1480.45|1474.55|34
1732040460000|2024-11-19 18:21:00|1481.35|1475.45|1480.35|1474.45|1481.39|1475.49|1479.8|1473.9|31
1732040470000|2024-11-19 18:21:10|1480.39|1474.49|1481.31|1475.41|1481.4|1475.5|1480.1|1474.2|33
1732040480000|2024-11-19 18:21:20|1481.3|1475.4|1480.38|1474.48|1481.45|1475.55|1480.1|1474.2|32
1732040490000|2024-11-19 18:21:30|1480.33|1474.43|1479.85|1473.95|1480.46|1474.56|1479.85|1473.95|33
1732040500000|2024-11-19 18:21:40|1479.8|1473.9|1480.34|1474.44|1480.4|1474.5|1479.8|1473.9|29
1732040510000|2024-11-19 18:21:50|1480.33|1474.43|1479.4|1473.5|1480.33|1474.43|1478.85|1472.95|24
1732040520000|2024-11-19 18:22:00|1479.43|1473.53|1478.48|1472.58|1479.43|1473.53|1478.42|1472.52|27
1732040530000|2024-11-19 18:22:10|1478.58|1472.68|1479.24|1473.34|1479.45|1473.55|1478.35|1472.45|25
1732040540000|2024-11-19 18:22:20|1479.29|1473.39|1478.75|1472.85|1479.45|1473.55|1478.35|1472.45|24
1732040550000|2024-11-19 18:22:30|1478.6|1472.7|1480.44|1474.54|1480.55|1474.65|1478.55|1472.65|31
1732040560000|2024-11-19 18:22:40|1480.5|1474.6|1481.3|1475.4|1482.32|1476.42|1480.4|1474.5|30
1732040570000|2024-11-19 18:22:50|1481.26|1475.36|1480.43|1474.53|1481.45|1475.55|1480.36|1474.46|28
1732040580000|2024-11-19 18:23:00|1480.41|1474.51|1480.41|1474.51|1480.48|1474.58|1479.95|1474.05|25
1732040590000|2024-11-19 18:23:10|1480.5|1474.6|1479.36|1473.46|1480.54|1474.64|1479.25|1473.35|32
1732040600000|2024-11-19 18:23:20|1479.38|1473.48|1479.4|1473.5|1479.5|1473.6|1478.95|1473.05|27
1732040610000|2024-11-19 18:23:30|1479.38|1473.48|1480.26|1474.36|1480.29|1474.39|1479.1|1473.2|31
1732040620000|2024-11-19 18:23:40|1480.35|1474.45|1480.36|1474.46|1480.51|1474.61|1479.9|1474|29
1732040630000|2024-11-19 18:23:50|1480.45|1474.55|1479.3|1473.4|1480.45|1474.55|1479.3|1473.4|23
1732040640000|2024-11-19 18:24:00|1479.25|1473.35|1479.39|1473.49|1479.47|1473.57|1479.2|1473.3|26
1732040650000|2024-11-19 18:24:10|1479.38|1473.48|1479.45|1473.55|1479.45|1473.55|1478.6|1472.7|24
1732040660000|2024-11-19 18:24:20|1479.4|1473.5|1477.51|1471.61|1479.45|1473.55|1477.42|1471.52|34
1732040670000|2024-11-19 18:24:30|1477.58|1471.68|1476.45|1470.55|1477.58|1471.68|1476.1|1470.2|31
1732040680000|2024-11-19 18:24:40|1476.5|1470.6|1476.68|1470.78|1477.41|1471.51|1476.45|1470.55|32
1732040690000|2024-11-19 18:24:50|1476.7|1470.8|1476.7|1470.8|1476.9|1471|1476.65|1470.75|25
1732040700000|2024-11-19 18:25:00|1476.75|1470.85|1477.45|1471.55|1477.54|1471.64|1476.68|1470.78|25
1732040710000|2024-11-19 18:25:10|1477.43|1471.53|1478.43|1472.53|1478.45|1472.55|1477|1471.1|29
1732040720000|2024-11-19 18:25:20|1478.49|1472.59|1479.2|1473.3|1479.4|1473.5|1478.49|1472.59|20
1732040730000|2024-11-19 18:25:30|1479.15|1473.25|1479.4|1473.5|1479.45|1473.55|1478.58|1472.68|30
1732040740000|2024-11-19 18:25:40|1479.35|1473.45|1478.5|1472.6|1479.41|1473.51|1478.5|1472.6|23
1732040750000|2024-11-19 18:25:50|1478.55|1472.65|1478.75|1472.85|1478.75|1472.85|1477.9|1472|20
1732040760000|2024-11-19 18:26:00|1478.7|1472.8|1479.3|1473.4|1479.41|1473.51|1478.33|1472.43|34
1732040770000|2024-11-19 18:26:10|1478.85|1472.95|1479.45|1473.55|1479.48|1473.58|1478.75|1472.85|31
1732040780000|2024-11-19 18:26:20|1479.48|1473.58|1480.4|1474.5|1480.4|1474.5|1479.35|1473.45|32
1732040790000|2024-11-19 18:26:30|1480.35|1474.45|1479.41|1473.51|1480.45|1474.55|1479.4|1473.5|30
1732040800000|2024-11-19 18:26:40|1479.35|1473.45|1479.32|1473.42|1479.45|1473.55|1478.9|1473|14
1732040810000|2024-11-19 18:26:50|1479.37|1473.47|1478.34|1472.44|1479.45|1473.55|1478.3|1472.4|22
1732040820000|2024-11-19 18:27:00|1478.36|1472.46|1477.55|1471.65|1478.5|1472.6|1477.55|1471.65|20
1732040830000|2024-11-19 18:27:10|1477.5|1471.6|1476.5|1470.6|1477.5|1471.6|1476.5|1470.6|20
1732040840000|2024-11-19 18:27:20|1476.45|1470.55|1478.32|1472.42|1478.32|1472.42|1476.38|1470.48|29
1732040850000|2024-11-19 18:27:30|1478.3|1472.4|1478.19|1472.29|1478.41|1472.51|1478.19|1472.29|23
1732040860000|2024-11-19 18:27:40|1478.25|1472.35|1478.43|1472.53|1478.58|1472.68|1478.25|1472.35|28
1732040870000|2024-11-19 18:27:50|1478.41|1472.51|1478.55|1472.65|1478.6|1472.7|1478.4|1472.5|24
1732040880000|2024-11-19 18:28:00|1478.5|1472.6|1478.3|1472.4|1478.51|1472.61|1478|1472.1|18
1732040890000|2024-11-19 18:28:10|1478.35|1472.45|1479.4|1473.5|1479.6|1473.7|1478.29|1472.39|34
1732040900000|2024-11-19 18:28:20|1479.45|1473.55|1482.75|1476.85|1483.37|1477.47|1479.05|1473.15|33
1732040910000|2024-11-19 18:28:30|1482.73|1476.83|1483.7|1477.8|1483.7|1477.8|1482.4|1476.5|29
1732040920000|2024-11-19 18:28:40|1483.5|1477.6|1485.4|1479.5|1485.4|1479.5|1483.35|1477.45|29
1732040930000|2024-11-19 18:28:50|1485.36|1479.46|1484.54|1478.64|1485.43|1479.53|1484.25|1478.35|37
1732040940000|2024-11-19 18:29:00|1484.49|1478.59|1487.2|1481.3|1487.57|1481.67|1484.45|1478.55|34
1732040950000|2024-11-19 18:29:10|1486.95|1481.05|1486.39|1480.49|1486.95|1481.05|1485.5|1479.6|32
1732040960000|2024-11-19 18:29:20|1486.36|1480.46|1486.54|1480.64|1486.6|1480.7|1486.2|1480.3|28
1732040970000|2024-11-19 18:29:30|1486.51|1480.61|1486.43|1480.53|1486.65|1480.75|1485.85|1479.95|27
1732040980000|2024-11-19 18:29:40|1486.45|1480.55|1487.45|1481.55|1487.51|1481.61|1486.3|1480.4|30
1732040990000|2024-11-19 18:29:50|1487|1481.1|1486.6|1480.7|1487.36|1481.46|1486.44|1480.54|31
1732041000000|2024-11-19 18:30:00|1486.7|1480.8|1486.3|1480.4|1486.7|1480.8|1485.35|1479.45|34
1732041010000|2024-11-19 18:30:10|1485.7|1479.8|1487.39|1481.49|1487.39|1481.49|1484.75|1478.85|32
1732041020000|2024-11-19 18:30:20|1487.29|1481.39|1487.4|1481.5|1488.34|1482.44|1486.65|1480.75|22
1732041030000|2024-11-19 18:30:30|1488.32|1482.42|1486.8|1480.9|1488.45|1482.55|1486.8|1480.9|24
1732041040000|2024-11-19 18:30:40|1486.85|1480.95|1488.45|1482.55|1488.55|1482.65|1486.45|1480.55|30
1732041050000|2024-11-19 18:30:50|1488.4|1482.5|1488.29|1482.39|1488.45|1482.55|1487.7|1481.8|27
1732041060000|2024-11-19 18:31:00|1488.28|1482.38|1488.23|1482.33|1488.28|1482.38|1486.43|1480.53|34
1732041070000|2024-11-19 18:31:10|1488.25|1482.35|1488.24|1482.34|1488.33|1482.43|1487.46|1481.56|31
1732041080000|2024-11-19 18:31:20|1488.2|1482.3|1488.07|1482.17|1488.26|1482.36|1486.6|1480.7|25
1732041090000|2024-11-19 18:31:30|1487.65|1481.75|1487.34|1481.44|1488.35|1482.45|1486.55|1480.65|29
1732041100000|2024-11-19 18:31:40|1486.55|1480.65|1486.51|1480.61|1486.55|1480.65|1485.95|1480.05|26
1732041110000|2024-11-19 18:31:50|1486.48|1480.58|1487.34|1481.44|1487.45|1481.55|1486.45|1480.55|31
1732041120000|2024-11-19 18:32:00|1487.23|1481.33|1488.65|1482.75|1489.22|1483.32|1487.21|1481.31|33
1732041130000|2024-11-19 18:32:10|1488.5|1482.6|1489.34|1483.44|1489.45|1483.55|1488.4|1482.5|32
1732041140000|2024-11-19 18:32:20|1489.2|1483.3|1489.3|1483.4|1489.45|1483.55|1488.4|1482.5|31
1732041150000|2024-11-19 18:32:30|1489.14|1483.24|1487.4|1481.5|1489.14|1483.24|1486.75|1480.85|30
1732041160000|2024-11-19 18:32:40|1487.35|1481.45|1488.4|1482.5|1488.45|1482.55|1487.35|1481.45|24
1732041170000|2024-11-19 18:32:50|1489.15|1483.25|1487.75|1481.85|1489.28|1483.38|1487.75|1481.85|26
1732041180000|2024-11-19 18:33:00|1488.37|1482.47|1488.1|1482.2|1488.43|1482.53|1487.8|1481.9|31
1732041190000|2024-11-19 18:33:10|1488.12|1482.22|1489.15|1483.25|1489.37|1483.47|1488.05|1482.15|32
1732041200000|2024-11-19 18:33:20|1489.34|1483.44|1488.5|1482.6|1489.34|1483.44|1487.7|1481.8|33
1732041210000|2024-11-19 18:33:30|1488.48|1482.58|1488.37|1482.47|1489.28|1483.38|1488|1482.1|28
1732041220000|2024-11-19 18:33:40|1488.39|1482.49|1487.39|1481.49|1488.45|1482.55|1487.27|1481.37|24
1732041230000|2024-11-19 18:33:50|1487.4|1481.5|1487.17|1481.27|1487.48|1481.58|1486.5|1480.6|35
1732041240000|2024-11-19 18:34:00|1487.34|1481.44|1487.31|1481.41|1487.34|1481.44|1486.38|1480.48|22
1732041250000|2024-11-19 18:34:10|1487.22|1481.32|1486.85|1480.95|1487.4|1481.5|1486.25|1480.35|30
1732041260000|2024-11-19 18:34:20|1486.9|1481|1487.51|1481.61|1488.43|1482.53|1486.9|1481|35
1732041270000|2024-11-19 18:34:30|1487.54|1481.64|1488.35|1482.45|1488.35|1482.45|1487.43|1481.53|29
1732041280000|2024-11-19 18:34:40|1488.36|1482.46|1489.21|1483.31|1489.21|1483.31|1487.9|1482|12
1732041290000|2024-11-19 18:34:50|1489.32|1483.42|1488.48|1482.58|1489.38|1483.48|1488.4|1482.5|27
1732041300000|2024-11-19 18:35:00|1488.44|1482.54|1487.85|1481.95|1489.4|1483.5|1487.85|1481.95|26
1732041310000|2024-11-19 18:35:10|1488.38|1482.48|1489.25|1483.35|1489.3|1483.4|1488.2|1482.3|32
1732041320000|2024-11-19 18:35:20|1489.26|1483.36|1487.4|1481.5|1489.26|1483.36|1486.3|1480.4|34
1732041330000|2024-11-19 18:35:30|1487.35|1481.45|1488.38|1482.48|1488.51|1482.61|1487.35|1481.45|32
1732041340000|2024-11-19 18:35:40|1488.41|1482.51|1487.8|1481.9|1489.21|1483.31|1487.7|1481.8|32
1732041350000|2024-11-19 18:35:50|1487.75|1481.85|1488.43|1482.53|1489.26|1483.36|1487.75|1481.85|26
1732041360000|2024-11-19 18:36:00|1488.4|1482.5|1488.45|1482.55|1488.48|1482.58|1487.8|1481.9|22
1732041390000|2024-11-19 18:36:30|1487.95|1482.05|1489.55|1483.65|1489.55|1483.65|1487.85|1481.95|14
1732041400000|2024-11-19 18:36:40|1489.7|1483.8|1490.45|1484.55|1490.45|1484.55|1489.65|1483.75|15
1732041410000|2024-11-19 18:36:50|1489.95|1484.05|1490.45|1484.55|1490.45|1484.55|1489.65|1483.75|6
1732041420000|2024-11-19 18:37:00|1490.55|1484.65|1490.65|1484.75|1490.7|1484.8|1490.55|1484.65|11
1732041430000|2024-11-19 18:37:10|1490.45|1484.55|1490.45|1484.55|1490.45|1484.55|1490.45|1484.55|1
1732041450000|2024-11-19 18:37:30|1490.55|1484.65|1491.45|1485.55|1491.45|1485.55|1490.55|1484.65|5
1732041460000|2024-11-19 18:37:40|1490.95|1485.05|1490.55|1484.65|1490.95|1485.05|1490.55|1484.65|5
1732041470000|2024-11-19 18:37:50|1490.45|1484.55|1489.65|1483.75|1490.45|1484.55|1489.65|1483.75|10
1732041480000|2024-11-19 18:38:00|1489.45|1483.55|1489.45|1483.55|1489.45|1483.55|1488.65|1482.75|8
1732041490000|2024-11-19 18:38:10|1489.25|1483.35|1487.45|1481.55|1489.25|1483.35|1487.45|1481.55|6
1732041500000|2024-11-19 18:38:20|1487.2|1481.3|1486.45|1480.55|1487.2|1481.3|1485.65|1479.75|8
1732041510000|2024-11-19 18:38:30|1485.95|1480.05|1484.55|1478.65|1485.95|1480.05|1484.55|1478.65|4
1732041520000|2024-11-19 18:38:40|1484.45|1478.55|1484.8|1478.9|1484.8|1478.9|1483.7|1477.8|9
1732041530000|2024-11-19 18:38:50|1485|1479.1|1484.65|1478.75|1485.6|1479.7|1484.65|1478.75|9
1732041540000|2024-11-19 18:39:00|1484.7|1478.8|1485.2|1479.3|1485.85|1479.95|1484.65|1478.75|22
1732041550000|2024-11-19 18:39:10|1485.35|1479.45|1486.55|1480.65|1486.75|1480.85|1485.25|1479.35|23
1732041560000|2024-11-19 18:39:20|1486.45|1480.55|1486.55|1480.65|1486.55|1480.65|1486.45|1480.55|2
1732041570000|2024-11-19 18:39:30|1486.65|1480.75|1487.65|1481.75|1487.75|1481.85|1486.65|1480.75|17
1732041580000|2024-11-19 18:39:40|1487.25|1481.35|1486.65|1480.75|1487.25|1481.35|1486.65|1480.75|4
1732041590000|2024-11-19 18:39:50|1486.7|1480.8|1486.7|1480.8|1486.75|1480.85|1486.65|1480.75|5
1732041600000|2024-11-19 18:40:00|1486.2|1480.3|1485.55|1479.65|1486.2|1480.3|1484.7|1478.8|14
1732041610000|2024-11-19 18:40:10|1485.6|1479.7|1484.7|1478.8|1485.7|1479.8|1484.55|1478.65|21
1732041620000|2024-11-19 18:40:20|1484.65|1478.75|1484.7|1478.8|1485.45|1479.55|1484.65|1478.75|9
1732041630000|2024-11-19 18:40:30|1484.75|1478.85|1485.5|1479.6|1485.5|1479.6|1484.65|1478.75|22
1732041640000|2024-11-19 18:40:40|1485.45|1479.55|1483.65|1477.75|1485.45|1479.55|1483.65|1477.75|10
1732041650000|2024-11-19 18:40:50|1483.7|1477.8|1484.55|1478.65|1484.55|1478.65|1483.7|1477.8|10
1732041660000|2024-11-19 18:41:00|1484.6|1478.7|1484.7|1478.8|1485.45|1479.55|1484.6|1478.7|16
1732041670000|2024-11-19 18:41:10|1484.65|1478.75|1484.7|1478.8|1484.85|1478.95|1484.65|1478.75|13
1732041680000|2024-11-19 18:41:20|1484.2|1478.3|1482.7|1476.8|1484.2|1478.3|1482.7|1476.8|4
1732041690000|2024-11-19 18:41:30|1482.55|1476.65|1481.75|1475.85|1482.55|1476.65|1481.75|1475.85|3
1732041700000|2024-11-19 18:41:40|1481.65|1475.75|1481.55|1475.65|1482.45|1476.55|1481.55|1475.65|8
1732041710000|2024-11-19 18:41:50|1481.6|1475.7|1481.55|1475.65|1481.65|1475.75|1481.55|1475.65|5
1732041720000|2024-11-19 18:42:00|1481.65|1475.75|1481.55|1475.65|1481.7|1475.8|1481.45|1475.55|11
1732041730000|2024-11-19 18:42:10|1481.6|1475.7|1481.65|1475.75|1482.45|1476.55|1481.55|1475.65|14
1732041740000|2024-11-19 18:42:20|1481.5|1475.6|1480.65|1474.75|1481.5|1475.6|1480.65|1474.75|5
1732041750000|2024-11-19 18:42:30|1480.7|1474.8|1479.65|1473.75|1480.7|1474.8|1479.65|1473.75|14
1732041760000|2024-11-19 18:42:40|1479.8|1473.9|1478.55|1472.65|1480.45|1474.55|1478.55|1472.65|11
1732041770000|2024-11-19 18:42:50|1478.6|1472.7|1478.85|1472.95|1479.45|1473.55|1478.55|1472.65|22
1732041780000|2024-11-19 18:43:00|1478.8|1472.9|1480.05|1474.15|1480.05|1474.15|1478.8|1472.9|19
1732041790000|2024-11-19 18:43:10|1479.95|1474.05|1480.55|1474.65|1480.55|1474.65|1479.95|1474.05|18
1732041800000|2024-11-19 18:43:20|1480.45|1474.55|1480.6|1474.7|1480.6|1474.7|1480.15|1474.25|8
1732041810000|2024-11-19 18:43:30|1480.7|1474.8|1480.45|1474.55|1480.7|1474.8|1480.05|1474.15|14
1732041820000|2024-11-19 18:43:40|1480.2|1474.3|1479.7|1473.8|1480.2|1474.3|1479.65|1473.75|16
1732041830000|2024-11-19 18:43:50|1479.8|1473.9|1479.85|1473.95|1480.45|1474.55|1479.65|1473.75|18
1732041840000|2024-11-19 18:44:00|1479.95|1474.05|1479.95|1474.05|1480.45|1474.55|1479.65|1473.75|13
1732041850000|2024-11-19 18:44:10|1479.9|1474|1479.65|1473.75|1480.45|1474.55|1479.65|1473.75|5
1732041860000|2024-11-19 18:44:20|1479.44|1473.54|1479.54|1473.64|1479.6|1473.7|1479.38|1473.48|13
1732041870000|2024-11-19 18:44:30|1479.6|1473.7|1480.49|1474.59|1480.49|1474.59|1479.42|1473.52|28
1732041880000|2024-11-19 18:44:40|1480.47|1474.57|1480.41|1474.51|1480.5|1474.6|1479.95|1474.05|24
1732041890000|2024-11-19 18:44:50|1480.44|1474.54|1481.28|1475.38|1481.28|1475.38|1480.4|1474.5|24
1732041900000|2024-11-19 18:45:00|1481.26|1475.36|1480.51|1474.61|1481.43|1475.53|1480.51|1474.61|29
1732041910000|2024-11-19 18:45:10|1480.45|1474.55|1481.32|1475.42|1481.32|1475.42|1480.35|1474.45|28
1732041920000|2024-11-19 18:45:20|1481.3|1475.4|1480.48|1474.58|1481.5|1475.6|1480.46|1474.56|30
1732041930000|2024-11-19 18:45:30|1480.4|1474.5|1480.48|1474.58|1481.28|1475.38|1480.4|1474.5|21
1732041940000|2024-11-19 18:45:40|1480.5|1474.6|1480.46|1474.56|1481.38|1475.48|1480.46|1474.56|23
1732041950000|2024-11-19 18:45:50|1480.54|1474.64|1480.5|1474.6|1480.6|1474.7|1480.38|1474.48|25
1732041960000|2024-11-19 18:46:00|1480.47|1474.57|1482.35|1476.45|1482.42|1476.52|1480.45|1474.55|30
1732041970000|2024-11-19 18:46:10|1482.33|1476.43|1483.34|1477.44|1483.42|1477.52|1481.45|1475.55|33
1732041980000|2024-11-19 18:46:20|1483.31|1477.41|1482.83|1476.93|1483.38|1477.48|1482.5|1476.6|29
1732041990000|2024-11-19 18:46:30|1482.8|1476.9|1483.36|1477.46|1483.36|1477.46|1482.44|1476.54|32
1732042000000|2024-11-19 18:46:40|1483.38|1477.48|1482.52|1476.62|1483.45|1477.55|1482.45|1476.55|32
1732042010000|2024-11-19 18:46:50|1482.53|1476.63|1482.42|1476.52|1482.59|1476.69|1482.35|1476.45|23
1732042020000|2024-11-19 18:47:00|1482.45|1476.55|1480.1|1474.2|1482.46|1476.56|1480.1|1474.2|32
1732042030000|2024-11-19 18:47:10|1480.3|1474.4|1480.46|1474.56|1481.84|1475.94|1480.15|1474.25|37
1732042040000|2024-11-19 18:47:20|1480.47|1474.57|1482.5|1476.6|1482.5|1476.6|1480.46|1474.56|30
1732042050000|2024-11-19 18:47:30|1482.41|1476.51|1483.16|1477.26|1483.16|1477.26|1482.37|1476.47|25
1732042060000|2024-11-19 18:47:40|1483.45|1477.55|1483.7|1477.8|1484.34|1478.44|1483.45|1477.55|32
1732042070000|2024-11-19 18:47:50|1483.8|1477.9|1484.32|1478.42|1484.32|1478.42|1483.33|1477.43|30
1732042080000|2024-11-19 18:48:00|1484.34|1478.44|1483.75|1477.85|1484.34|1478.44|1483.4|1477.5|30
1732042090000|2024-11-19 18:48:10|1483.85|1477.95|1484.3|1478.4|1484.85|1478.95|1483.85|1477.95|30
1732042100000|2024-11-19 18:48:20|1484.4|1478.5|1484.49|1478.59|1484.8|1478.9|1484.4|1478.5|31
1732042110000|2024-11-19 18:48:30|1484.46|1478.56|1484.49|1478.59|1484.73|1478.83|1484.41|1478.51|30
1732042120000|2024-11-19 18:48:40|1484.52|1478.62|1484.57|1478.67|1485.01|1479.11|1484.52|1478.62|22
1732042130000|2024-11-19 18:48:50|1484.62|1478.72|1484.64|1478.74|1484.9|1479|1484.41|1478.51|27
1732042140000|2024-11-19 18:49:00|1484.67|1478.77|1483.51|1477.61|1484.68|1478.78|1483.47|1477.57|33
1732042150000|2024-11-19 18:49:10|1483.38|1477.48|1482.45|1476.55|1483.48|1477.58|1482|1476.1|35
1732042160000|2024-11-19 18:49:20|1482.42|1476.52|1481.62|1475.72|1482.45|1476.55|1481.36|1475.46|35
1732042170000|2024-11-19 18:49:30|1481.75|1475.85|1481.5|1475.6|1482.45|1476.55|1481.44|1475.54|34
1732042180000|2024-11-19 18:49:40|1481.47|1475.57|1481.85|1475.95|1482.45|1476.55|1481.47|1475.57|29
1732042190000|2024-11-19 18:49:50|1481.8|1475.9|1484.48|1478.58|1484.67|1478.77|1481.8|1475.9|29
1732042200000|2024-11-19 18:50:00|1484.5|1478.6|1483.38|1477.48|1484.57|1478.67|1483.34|1477.44|23
1732042210000|2024-11-19 18:50:10|1483.41|1477.51|1482.36|1476.46|1483.45|1477.55|1482.31|1476.41|32
1732042220000|2024-11-19 18:50:20|1482.39|1476.49|1483.5|1477.6|1483.5|1477.6|1482.39|1476.49|30
1732042230000|2024-11-19 18:50:30|1483.47|1477.57|1485.38|1479.48|1485.5|1479.6|1483.47|1477.57|29
1732042240000|2024-11-19 18:50:40|1485.3|1479.4|1484.45|1478.55|1485.41|1479.51|1484.4|1478.5|23
1732042250000|2024-11-19 18:50:50|1484.51|1478.61|1484.48|1478.58|1484.51|1478.61|1484.32|1478.42|23
1732042260000|2024-11-19 18:51:00|1484.42|1478.52|1486.43|1480.53|1486.43|1480.53|1484.42|1478.52|29
1732042270000|2024-11-19 18:51:10|1486.42|1480.52|1487.51|1481.61|1487.52|1481.62|1486.42|1480.52|25
1732042280000|2024-11-19 18:51:20|1487.52|1481.62|1487.33|1481.43|1488.35|1482.45|1487.32|1481.42|23
1732042290000|2024-11-19 18:51:30|1487.32|1481.42|1487.23|1481.33|1487.32|1481.42|1485.65|1479.75|34
1732042300000|2024-11-19 18:51:40|1487.21|1481.31|1486.29|1480.39|1487.28|1481.38|1485.85|1479.95|34
1732042310000|2024-11-19 18:51:50|1486.27|1480.37|1486.46|1480.56|1486.59|1480.69|1485.62|1479.72|30
1732042320000|2024-11-19 18:52:00|1486.44|1480.54|1486.49|1480.59|1486.54|1480.64|1486.4|1480.5|22
1732042330000|2024-11-19 18:52:10|1486.5|1480.6|1487.6|1481.7|1487.6|1481.7|1486.49|1480.59|27
1732042340000|2024-11-19 18:52:20|1487.55|1481.65|1486.59|1480.69|1487.59|1481.69|1486.59|1480.69|26
1732042350000|2024-11-19 18:52:30|1486.62|1480.72|1487.9|1482|1487.9|1482|1486.25|1480.35|31
1732042360000|2024-11-19 18:52:40|1487.75|1481.85|1488.6|1482.7|1488.65|1482.75|1487.49|1481.59|28
1732042370000|2024-11-19 18:52:50|1488.49|1482.59|1489.64|1483.74|1490.43|1484.53|1488.49|1482.59|28
1732042380000|2024-11-19 18:53:00|1489.67|1483.77|1490.9|1485|1491.45|1485.55|1489.64|1483.74|31
1732042390000|2024-11-19 18:53:10|1491.33|1485.43|1491.53|1485.63|1491.65|1485.75|1491.3|1485.4|21
1732042400000|2024-11-19 18:53:20|1491.51|1485.61|1492.53|1486.63|1492.53|1486.63|1491.51|1485.61|26
1732042410000|2024-11-19 18:53:30|1493.43|1487.53|1493.23|1487.33|1493.5|1487.6|1492.9|1487|34
1732042420000|2024-11-19 18:53:40|1493.33|1487.43|1491.62|1485.72|1493.43|1487.53|1491.62|1485.72|27
1732042430000|2024-11-19 18:53:50|1492.37|1486.47|1492.25|1486.35|1492.8|1486.9|1492.15|1486.25|24
1732042440000|2024-11-19 18:54:00|1492.43|1486.53|1491.45|1485.55|1492.48|1486.58|1491.45|1485.55|35
1732042450000|2024-11-19 18:54:10|1491.48|1485.58|1491.48|1485.58|1491.73|1485.83|1491.41|1485.51|26
1732042460000|2024-11-19 18:54:20|1491.55|1485.65|1493.29|1487.39|1493.34|1487.44|1491.43|1485.53|31
1732042470000|2024-11-19 18:54:30|1493.12|1487.22|1491.4|1485.5|1493.12|1487.22|1491.4|1485.5|29
1732042480000|2024-11-19 18:54:40|1491.5|1485.6|1492.44|1486.54|1492.44|1486.54|1490.55|1484.65|32
1732042490000|2024-11-19 18:54:50|1492.15|1486.25|1492.45|1486.55|1492.75|1486.85|1492.05|1486.15|27
1732042500000|2024-11-19 18:55:00|1492.43|1486.53|1491.62|1485.72|1492.43|1486.53|1491.45|1485.55|31
1732042510000|2024-11-19 18:55:10|1491.64|1485.74|1493.4|1487.5|1493.43|1487.53|1491.59|1485.69|35
1732042520000|2024-11-19 18:55:20|1493.25|1487.35|1493.2|1487.3|1493.56|1487.66|1493.1|1487.2|34
1732042530000|2024-11-19 18:55:30|1493.31|1487.41|1494.62|1488.72|1494.62|1488.72|1492.65|1486.75|29
1732042540000|2024-11-19 18:55:40|1494.54|1488.64|1495.4|1489.5|1495.43|1489.53|1494.54|1488.64|14
1732042550000|2024-11-19 18:55:50|1495.43|1489.53|1495.48|1489.58|1495.48|1489.58|1495.15|1489.25|12
1732042560000|2024-11-19 18:56:00|1495.38|1489.48|1495.48|1489.58|1495.6|1489.7|1495.33|1489.43|18
1732042570000|2024-11-19 18:56:10|1495.45|1489.55|1495.7|1489.8|1496.45|1490.55|1495.25|1489.35|31
1732042580000|2024-11-19 18:56:20|1495.65|1489.75|1495.6|1489.7|1496.43|1490.53|1495.49|1489.59|31
1732042590000|2024-11-19 18:56:30|1495.5|1489.6|1495.59|1489.69|1495.8|1489.9|1495.49|1489.59|26
1732042600000|2024-11-19 18:56:40|1496.31|1490.41|1496.31|1490.41|1496.38|1490.48|1495.5|1489.6|28
1732042610000|2024-11-19 18:56:50|1496.3|1490.4|1495.5|1489.6|1496.3|1490.4|1495.41|1489.51|14
1732042620000|2024-11-19 18:57:00|1495.53|1489.63|1495.45|1489.55|1495.53|1489.63|1495.26|1489.36|18
1732042630000|2024-11-19 18:57:10|1495.41|1489.51|1496.4|1490.5|1496.4|1490.5|1495.4|1489.5|13
1732042640000|2024-11-19 18:57:20|1496.47|1490.57|1495.48|1489.58|1496.47|1490.57|1495.41|1489.51|21
1732042650000|2024-11-19 18:57:30|1495.57|1489.67|1495.25|1489.35|1495.59|1489.69|1494.85|1488.95|20
1732042660000|2024-11-19 18:57:40|1494.85|1488.95|1497.16|1491.26|1497.27|1491.37|1494.85|1488.95|21
1732042670000|2024-11-19 18:57:50|1497.19|1491.29|1497.23|1491.33|1497.27|1491.37|1496.7|1490.8|22
1732042680000|2024-11-19 18:58:00|1497.18|1491.28|1496.57|1490.67|1497.26|1491.36|1496|1490.1|30
1732042690000|2024-11-19 18:58:10|1496.59|1490.69|1497.2|1491.3|1497.27|1491.37|1496.5|1490.6|17
1732042700000|2024-11-19 18:58:20|1497.21|1491.31|1496.4|1490.5|1497.23|1491.33|1496.4|1490.5|21
1732042710000|2024-11-19 18:58:30|1496.45|1490.55|1496.49|1490.59|1496.6|1490.7|1496.4|1490.5|22
1732042720000|2024-11-19 18:58:40|1496.5|1490.6|1497.54|1491.64|1497.54|1491.64|1496.49|1490.59|24
1732042730000|2024-11-19 18:58:50|1498.05|1492.15|1497.28|1491.38|1498.05|1492.15|1496.9|1491|24
1732042740000|2024-11-19 18:59:00|1497.21|1491.31|1496.48|1490.58|1497.3|1491.4|1496.41|1490.51|24
1732042750000|2024-11-19 18:59:10|1496.41|1490.51|1495.6|1489.7|1497.29|1491.39|1495.54|1489.64|31
1732042760000|2024-11-19 18:59:20|1495.55|1489.65|1495.62|1489.72|1495.8|1489.9|1495.48|1489.58|36
1732042770000|2024-11-19 18:59:30|1495.59|1489.69|1496.53|1490.63|1496.75|1490.85|1495.59|1489.69|36
1732042780000|2024-11-19 18:59:40|1496.51|1490.61|1496.36|1490.46|1496.51|1490.61|1496.1|1490.2|28
1732042790000|2024-11-19 18:59:50|1496.43|1490.53|1496.46|1490.56|1496.6|1490.7|1496.35|1490.45|30
1732042800000|2024-11-19 19:00:00|1496.42|1490.52|1497.62|1491.72|1498|1492.1|1496.42|1490.52|32
1732042810000|2024-11-19 19:00:10|1497.59|1491.69|1498.43|1492.53|1498.62|1492.72|1497.45|1491.55|28
1732042820000|2024-11-19 19:00:20|1498.48|1492.58|1499.4|1493.5|1499.4|1493.5|1498.43|1492.53|30
1732042830000|2024-11-19 19:00:30|1499.48|1493.58|1500.45|1494.55|1500.45|1494.55|1499.48|1493.58|16
1732042840000|2024-11-19 19:00:40|1500.42|1494.52|1500.56|1494.66|1500.65|1494.75|1500|1494.1|25
1732042850000|2024-11-19 19:00:50|1500.58|1494.68|1500.52|1494.62|1500.61|1494.71|1500.32|1494.42|22
1732042860000|2024-11-19 19:01:00|1500.48|1494.58|1498.55|1492.65|1500.48|1494.58|1497.8|1491.9|28
1732042870000|2024-11-19 19:01:10|1498.56|1492.66|1499.49|1493.59|1500.35|1494.45|1498.56|1492.66|25
1732042880000|2024-11-19 19:01:20|1499.46|1493.56|1499.28|1493.38|1500.3|1494.4|1498.75|1492.85|24
1732042890000|2024-11-19 19:01:30|1499.22|1493.32|1497.61|1491.71|1499.22|1493.32|1497.25|1491.35|34
1732042900000|2024-11-19 19:01:40|1497.54|1491.64|1496.6|1490.7|1498.26|1492.36|1496.58|1490.68|29
1732042910000|2024-11-19 19:01:50|1496.5|1490.6|1493.7|1487.8|1496.51|1490.61|1493.7|1487.8|33
1732042920000|2024-11-19 19:02:00|1493.73|1487.83|1491.85|1485.95|1494.31|1488.41|1491.85|1485.95|35
1732042930000|2024-11-19 19:02:10|1491.95|1486.05|1491.35|1485.45|1492.45|1486.55|1491.15|1485.25|33
1732042940000|2024-11-19 19:02:20|1491.45|1485.55|1488.59|1482.69|1491.45|1485.55|1488.59|1482.69|35
1732042950000|2024-11-19 19:02:30|1488.54|1482.64|1490.69|1484.79|1490.85|1484.95|1488.5|1482.6|37
1732042960000|2024-11-19 19:02:40|1490.64|1484.74|1490.45|1484.55|1491.25|1485.35|1490.15|1484.25|31
1732042970000|2024-11-19 19:02:50|1490.48|1484.58|1491.33|1485.43|1491.48|1485.58|1490.43|1484.53|31
1732042980000|2024-11-19 19:03:00|1491.36|1485.46|1492.65|1486.75|1493.45|1487.55|1491.1|1485.2|33
1732042990000|2024-11-19 19:03:10|1492.63|1486.73|1492.26|1486.36|1493.34|1487.44|1492|1486.1|33
1732043000000|2024-11-19 19:03:20|1492.34|1486.44|1489.5|1483.6|1492.34|1486.44|1488.8|1482.9|31
1732043010000|2024-11-19 19:03:30|1489.45|1483.55|1488.55|1482.65|1489.48|1483.58|1488.55|1482.65|28
1732043020000|2024-11-19 19:03:40|1488.38|1482.48|1488.45|1482.55|1489.45|1483.55|1488.25|1482.35|30
1732043030000|2024-11-19 19:03:50|1488.2|1482.3|1489.35|1483.45|1489.46|1483.56|1488.2|1482.3|31
1732043040000|2024-11-19 19:04:00|1489.4|1483.5|1491.34|1485.44|1491.34|1485.44|1489.4|1483.5|32
1732043050000|2024-11-19 19:04:10|1491.5|1485.6|1491.66|1485.76|1492.4|1486.5|1490.4|1484.5|34
1732043060000|2024-11-19 19:04:20|1491.6|1485.7|1491.57|1485.67|1492.34|1486.44|1491.45|1485.55|29
1732043070000|2024-11-19 19:04:30|1491.8|1485.9|1491.43|1485.53|1492.34|1486.44|1491.15|1485.25|31
1732043080000|2024-11-19 19:04:40|1491.41|1485.51|1489.41|1483.51|1491.41|1485.51|1488.6|1482.7|28
1732043090000|2024-11-19 19:04:50|1489.39|1483.49|1489.51|1483.61|1490.4|1484.5|1489.38|1483.48|30
1732043100000|2024-11-19 19:05:00|1489.53|1483.63|1490.34|1484.44|1491.4|1485.5|1489.53|1483.63|38
1732043110000|2024-11-19 19:05:10|1489.65|1483.75|1488.7|1482.8|1490.48|1484.58|1488.35|1482.45|39
1732043120000|2024-11-19 19:05:20|1488.9|1483|1488.48|1482.58|1489.75|1483.85|1488.48|1482.58|31
1732043130000|2024-11-19 19:05:30|1488.45|1482.55|1487.53|1481.63|1488.45|1482.55|1487|1481.1|31
1732043140000|2024-11-19 19:05:40|1487.48|1481.58|1489.7|1483.8|1489.7|1483.8|1487.48|1481.58|35
1732043150000|2024-11-19 19:05:50|1490.15|1484.25|1491.45|1485.55|1492.6|1486.7|1490.15|1484.25|39
1732043160000|2024-11-19 19:06:00|1491.48|1485.58|1490.45|1484.55|1491.6|1485.7|1489.56|1483.66|36
1732043170000|2024-11-19 19:06:10|1490.4|1484.5|1489.38|1483.48|1490.55|1484.65|1489.38|1483.48|25
1732043180000|2024-11-19 19:06:20|1489.45|1483.55|1488.61|1482.71|1489.52|1483.62|1488.6|1482.7|24
1732043190000|2024-11-19 19:06:30|1488.8|1482.9|1490.31|1484.41|1490.35|1484.45|1488.61|1482.71|30
1732043200000|2024-11-19 19:06:40|1490.4|1484.5|1491.52|1485.62|1491.8|1485.9|1489.95|1484.05|36
1732043210000|2024-11-19 19:06:50|1491.55|1485.65|1490.6|1484.7|1491.55|1485.65|1490.58|1484.68|31
1732043220000|2024-11-19 19:07:00|1490.65|1484.75|1491.48|1485.58|1491.8|1485.9|1490.65|1484.75|33
1732043230000|2024-11-19 19:07:10|1491.58|1485.68|1492.46|1486.56|1492.48|1486.58|1491.33|1485.43|32
1732043240000|2024-11-19 19:07:20|1492.42|1486.52|1493.45|1487.55|1493.65|1487.75|1492.4|1486.5|28
1732043250000|2024-11-19 19:07:30|1493.63|1487.73|1494.83|1488.93|1494.9|1489|1493.63|1487.73|35
1732043260000|2024-11-19 19:07:40|1494.58|1488.68|1494.8|1488.9|1494.9|1489|1494.53|1488.63|26
1732043270000|2024-11-19 19:07:50|1494.98|1489.08|1494.57|1488.67|1495.5|1489.6|1494.3|1488.4|32
1732043280000|2024-11-19 19:08:00|1494.58|1488.68|1494.48|1488.58|1495.49|1489.59|1494.45|1488.55|36
1732043290000|2024-11-19 19:08:10|1494.4|1488.5|1494.3|1488.4|1494.45|1488.55|1493.45|1487.55|25
1732043300000|2024-11-19 19:08:20|1494.42|1488.52|1494.43|1488.53|1494.5|1488.6|1494.34|1488.44|33
1732043310000|2024-11-19 19:08:30|1494.44|1488.54|1492.85|1486.95|1494.47|1488.57|1492.35|1486.45|30
1732043320000|2024-11-19 19:08:40|1493.3|1487.4|1492.39|1486.49|1493.32|1487.42|1491.65|1485.75|23
1732043330000|2024-11-19 19:08:50|1492.45|1486.55|1490.58|1484.68|1492.48|1486.58|1490.58|1484.68|32
1732043340000|2024-11-19 19:09:00|1490.56|1484.66|1491.43|1485.53|1491.54|1485.64|1490.56|1484.66|30
1732043350000|2024-11-19 19:09:10|1491.2|1485.3|1491.41|1485.51|1492.39|1486.49|1491.05|1485.15|33
1732043360000|2024-11-19 19:09:20|1491.39|1485.49|1490.54|1484.64|1491.45|1485.55|1490.51|1484.61|27
1732043370000|2024-11-19 19:09:30|1490.58|1484.68|1490.39|1484.49|1490.61|1484.71|1489.85|1483.95|29
1732043380000|2024-11-19 19:09:40|1490.45|1484.55|1490.52|1484.62|1490.6|1484.7|1490.3|1484.4|28
1732043390000|2024-11-19 19:09:50|1490.5|1484.6|1490.55|1484.65|1491.45|1485.55|1490.43|1484.53|24
1732043400000|2024-11-19 19:10:00|1490.5|1484.6|1491.54|1485.64|1491.65|1485.75|1490.5|1484.6|34
1732043410000|2024-11-19 19:10:10|1491.56|1485.66|1492.33|1486.43|1492.36|1486.46|1491.56|1485.66|31
1732043420000|2024-11-19 19:10:20|1492.36|1486.46|1493.45|1487.55|1493.75|1487.85|1492.32|1486.42|33
1732043430000|2024-11-19 19:10:30|1493.35|1487.45|1494.52|1488.62|1494.52|1488.62|1493.05|1487.15|34
1732043440000|2024-11-19 19:10:40|1494.5|1488.6|1494.55|1488.65|1495.4|1489.5|1494.5|1488.6|32
1732043450000|2024-11-19 19:10:50|1494.58|1488.68|1494.57|1488.67|1494.58|1488.68|1494.33|1488.43|32
1732043460000|2024-11-19 19:11:00|1494.56|1488.66|1496.1|1490.2|1496.2|1490.3|1494.45|1488.55|32
1732043470000|2024-11-19 19:11:10|1496.34|1490.44|1497.25|1491.35|1497.34|1491.44|1496.3|1490.4|35
1732043480000|2024-11-19 19:11:20|1497.43|1491.53|1498.42|1492.52|1498.45|1492.55|1496.8|1490.9|31
1732043490000|2024-11-19 19:11:30|1498.44|1492.54|1500.3|1494.4|1500.3|1494.4|1498.43|1492.53|29
1732043500000|2024-11-19 19:11:40|1500.45|1494.55|1501.4|1495.5|1501.4|1495.5|1500.25|1494.35|32
1732043510000|2024-11-19 19:11:50|1501.1|1495.2|1500.13|1494.23|1501.45|1495.55|1500.13|1494.23|27
1732043520000|2024-11-19 19:12:00|1500.12|1494.22|1500.5|1494.6|1500.5|1494.6|1498.85|1492.95|35
1732043530000|2024-11-19 19:12:10|1500.6|1494.7|1499.56|1493.66|1500.6|1494.7|1498.7|1492.8|36
1732043540000|2024-11-19 19:12:20|1499.57|1493.67|1499.7|1493.8|1499.95|1494.05|1499.48|1493.58|32
1732043550000|2024-11-19 19:12:30|1499.75|1493.85|1498.6|1492.7|1499.75|1493.85|1497.8|1491.9|35
1732043560000|2024-11-19 19:12:40|1498.7|1492.8|1497.42|1491.52|1498.7|1492.8|1497.35|1491.45|29
1732043570000|2024-11-19 19:12:50|1497.34|1491.44|1496.75|1490.85|1497.45|1491.55|1496.15|1490.25|30
1732043580000|2024-11-19 19:13:00|1496.88|1490.98|1497.54|1491.64|1497.54|1491.64|1496.64|1490.74|35
1732043590000|2024-11-19 19:13:10|1497.52|1491.62|1496.45|1490.55|1497.65|1491.75|1496.45|1490.55|29
1732043600000|2024-11-19 19:13:20|1496.65|1490.75|1497.52|1491.62|1498.08|1492.18|1496.35|1490.45|38
1732043610000|2024-11-19 19:13:30|1497.46|1491.56|1496.61|1490.71|1497.52|1491.62|1496.61|1490.71|32
1732043620000|2024-11-19 19:13:40|1496.59|1490.69|1496.57|1490.67|1497.45|1491.55|1496.45|1490.55|29
1732043630000|2024-11-19 19:13:50|1496.55|1490.65|1496.54|1490.64|1496.81|1490.91|1496.45|1490.55|30
1732043640000|2024-11-19 19:14:00|1496.57|1490.67|1497.25|1491.35|1497.28|1491.38|1496.37|1490.47|26
1732043650000|2024-11-19 19:14:10|1497.22|1491.32|1496.65|1490.75|1497.33|1491.43|1496.5|1490.6|29
1732043660000|2024-11-19 19:14:20|1496.7|1490.8|1497.41|1491.51|1497.43|1491.53|1496.7|1490.8|35
1732043670000|2024-11-19 19:14:30|1497.46|1491.56|1496.73|1490.83|1497.5|1491.6|1496.46|1490.56|33
1732043680000|2024-11-19 19:14:40|1496.7|1490.8|1497.65|1491.75|1497.65|1491.75|1496.7|1490.8|33
1732043690000|2024-11-19 19:14:50|1497.55|1491.65|1499.36|1493.46|1499.39|1493.49|1497.3|1491.4|30
1732043700000|2024-11-19 19:15:00|1499.3|1493.4|1499.49|1493.59|1499.6|1493.7|1498.6|1492.7|31
1732043710000|2024-11-19 19:15:10|1499.57|1493.67|1500.33|1494.43|1500.48|1494.58|1499.44|1493.54|33
1732043720000|2024-11-19 19:15:20|1500.31|1494.41|1499.38|1493.48|1500.41|1494.51|1498.1|1492.2|32
1732043730000|2024-11-19 19:15:30|1499.41|1493.51|1498.45|1492.55|1499.41|1493.51|1497.9|1492|37
1732043740000|2024-11-19 19:15:40|1498.44|1492.54|1499.54|1493.64|1499.54|1493.64|1498.2|1492.3|32
1732043750000|2024-11-19 19:15:50|1499.59|1493.69|1500.32|1494.42|1500.39|1494.49|1499.48|1493.58|20
1732043760000|2024-11-19 19:16:00|1500.22|1494.32|1500.44|1494.54|1500.85|1494.95|1499.39|1493.49|32
1732043770000|2024-11-19 19:16:10|1500.35|1494.45|1499.93|1494.03|1500.9|1495|1499.93|1494.03|34
1732043780000|2024-11-19 19:16:20|1499.64|1493.74|1498.5|1492.6|1499.84|1493.94|1498.3|1492.4|34
1732043790000|2024-11-19 19:16:30|1498.52|1492.62|1498.2|1492.3|1498.95|1493.05|1498.2|1492.3|37
1732043800000|2024-11-19 19:16:40|1498.15|1492.25|1498.43|1492.53|1499.42|1493.52|1498|1492.1|35
1732043810000|2024-11-19 19:16:50|1498.45|1492.55|1498.4|1492.5|1499.35|1493.45|1498.1|1492.2|29
1732043820000|2024-11-19 19:17:00|1498.38|1492.48|1497.7|1491.8|1498.7|1492.8|1497.65|1491.75|34
1732043830000|2024-11-19 19:17:10|1497.8|1491.9|1497.53|1491.63|1498.36|1492.46|1497.49|1491.59|35
1732043840000|2024-11-19 19:17:20|1497.59|1491.69|1499.46|1493.56|1499.46|1493.56|1497.43|1491.53|34
1732043850000|2024-11-19 19:17:30|1499.42|1493.52|1499.3|1493.4|1499.52|1493.62|1498.37|1492.47|28
1732043860000|2024-11-19 19:17:40|1499.31|1493.41|1499.41|1493.51|1499.6|1493.7|1499.24|1493.34|32
1732043870000|2024-11-19 19:17:50|1499.47|1493.57|1499.48|1493.58|1499.65|1493.75|1499.35|1493.45|32
1732043880000|2024-11-19 19:18:00|1499.51|1493.61|1499.5|1493.6|1499.57|1493.67|1499.42|1493.52|25
1732043890000|2024-11-19 19:18:10|1499.51|1493.61|1498.9|1493|1499.51|1493.61|1497.85|1491.95|33
1732043900000|2024-11-19 19:18:20|1498.71|1492.81|1498.41|1492.51|1499.34|1493.44|1498.41|1492.51|29
1732043910000|2024-11-19 19:18:30|1498.33|1492.43|1498.41|1492.51|1499.34|1493.44|1498.31|1492.41|36
1732043920000|2024-11-19 19:18:40|1498.43|1492.53|1499.37|1493.47|1499.48|1493.58|1498.4|1492.5|24
1732043930000|2024-11-19 19:18:50|1499.35|1493.45|1499.35|1493.45|1499.65|1493.75|1498.8|1492.9|35
1732043940000|2024-11-19 19:19:00|1499.37|1493.47|1497.35|1491.45|1499.42|1493.52|1497.3|1491.4|32
1732043950000|2024-11-19 19:19:10|1497.45|1491.55|1497.54|1491.64|1497.7|1491.8|1496.45|1490.55|34
1732043960000|2024-11-19 19:19:20|1497.59|1491.69|1499.5|1493.6|1499.52|1493.62|1497.59|1491.69|36
1732043970000|2024-11-19 19:19:30|1499.52|1493.62|1500.48|1494.58|1500.5|1494.6|1499.4|1493.5|30
1732043980000|2024-11-19 19:19:40|1500.44|1494.54|1500.35|1494.45|1500.85|1494.95|1500.34|1494.44|28
1732043990000|2024-11-19 19:19:50|1500.45|1494.55|1499.53|1493.63|1500.46|1494.56|1498.4|1492.5|34
1732044000000|2024-11-19 19:20:00|1499.47|1493.57|1500.38|1494.48|1500.43|1494.53|1499.2|1493.3|35
1732044010000|2024-11-19 19:20:10|1500.31|1494.41|1500.64|1494.74|1500.64|1494.74|1499.58|1493.68|27
1732044020000|2024-11-19 19:20:20|1500.75|1494.85|1501.2|1495.3|1501.27|1495.37|1500|1494.1|35
1732044030000|2024-11-19 19:20:30|1501.37|1495.47|1502.45|1496.55|1502.83|1496.93|1501.37|1495.47|36
1732044040000|2024-11-19 19:20:40|1502.55|1496.65|1502.54|1496.64|1502.85|1496.95|1502.41|1496.51|29
1732044050000|2024-11-19 19:20:50|1502.56|1496.66|1502.8|1496.9|1502.9|1497|1502.54|1496.64|29
1732044060000|2024-11-19 19:21:00|1502.78|1496.88|1503.48|1497.58|1504.38|1498.48|1502.78|1496.88|29
1732044070000|2024-11-19 19:21:10|1503.45|1497.55|1504.34|1498.44|1504.34|1498.44|1503.45|1497.55|32
1732044080000|2024-11-19 19:21:20|1504.27|1498.37|1503.49|1497.59|1504.45|1498.55|1503.4|1497.5|31
1732044090000|2024-11-19 19:21:30|1503.47|1497.57|1504.2|1498.3|1504.43|1498.53|1503.47|1497.57|28
1732044100000|2024-11-19 19:21:40|1504.5|1498.6|1505.5|1499.6|1506.45|1500.55|1504.5|1498.6|34
1732044110000|2024-11-19 19:21:50|1505.54|1499.64|1505.56|1499.66|1506.38|1500.48|1505.44|1499.54|29
1732044120000|2024-11-19 19:22:00|1505.46|1499.56|1505.45|1499.55|1506.4|1500.5|1505.43|1499.53|32
1732044130000|2024-11-19 19:22:10|1505.1|1499.2|1504.3|1498.4|1505.48|1499.58|1504.3|1498.4|33
1732044140000|2024-11-19 19:22:20|1504.4|1498.5|1502.49|1496.59|1504.46|1498.56|1502.42|1496.52|36
1732044150000|2024-11-19 19:22:30|1502.51|1496.61|1502.54|1496.64|1503.45|1497.55|1502.35|1496.45|26
1732044160000|2024-11-19 19:22:40|1502.59|1496.69|1501.9|1496|1502.59|1496.69|1501.15|1495.25|33
1732044170000|2024-11-19 19:22:50|1501.85|1495.95|1501.51|1495.61|1501.9|1496|1501.2|1495.3|36
1732044180000|2024-11-19 19:23:00|1501.42|1495.52|1501.53|1495.63|1501.92|1496.02|1501.38|1495.48|36
1732044190000|2024-11-19 19:23:10|1501.65|1495.75|1501.6|1495.7|1502.53|1496.63|1501.54|1495.64|32
1732044200000|2024-11-19 19:23:20|1501.67|1495.77|1500.7|1494.8|1501.67|1495.77|1500.7|1494.8|23
1732044210000|2024-11-19 19:23:30|1500.5|1494.6|1500.81|1494.91|1500.81|1494.91|1500.45|1494.55|25
1732044220000|2024-11-19 19:23:40|1500.74|1494.84|1499.7|1493.8|1501.44|1495.54|1499.7|1493.8|30
1732044230000|2024-11-19 19:23:50|1499.73|1493.83|1498.41|1492.51|1499.74|1493.84|1497.37|1491.47|36
1732044240000|2024-11-19 19:24:00|1498.44|1492.54|1498.4|1492.5|1498.85|1492.95|1498.25|1492.35|36
1732044250000|2024-11-19 19:24:10|1498.3|1492.4|1497.51|1491.61|1498.48|1492.58|1497.15|1491.25|33
1732044260000|2024-11-19 19:24:20|1497.49|1491.59|1496.8|1490.9|1497.55|1491.65|1496.78|1490.88|23
1732044270000|2024-11-19 19:24:30|1496.7|1490.8|1497.78|1491.88|1497.88|1491.98|1496.49|1490.59|29
1732044280000|2024-11-19 19:24:40|1497.76|1491.86|1499.51|1493.61|1499.51|1493.61|1497.76|1491.86|31
1732044290000|2024-11-19 19:24:50|1499.65|1493.75|1499.65|1493.75|1499.65|1493.75|1499.2|1493.3|32
1732044300000|2024-11-19 19:25:00|1499.8|1493.9|1499.48|1493.58|1499.8|1493.9|1499.3|1493.4|31
1732044310000|2024-11-19 19:25:10|1499.45|1493.55|1498.7|1492.8|1499.45|1493.55|1498.49|1492.59|29
1732044320000|2024-11-19 19:25:20|1498.75|1492.85|1499.59|1493.69|1499.65|1493.75|1498.75|1492.85|33
1732044330000|2024-11-19 19:25:30|1499.58|1493.68|1500.7|1494.8|1500.7|1494.8|1499.44|1493.54|31
1732044340000|2024-11-19 19:25:40|1500.35|1494.45|1499.67|1493.77|1500.48|1494.58|1499.49|1493.59|26
1732044350000|2024-11-19 19:25:50|1499.7|1493.8|1498.1|1492.2|1499.7|1493.8|1497.95|1492.05|33
1732044360000|2024-11-19 19:26:00|1498.2|1492.3|1498.43|1492.53|1498.7|1492.8|1498.2|1492.3|35
1732044370000|2024-11-19 19:26:10|1498.4|1492.5|1498.05|1492.15|1498.54|1492.64|1497.45|1491.55|36
1732044380000|2024-11-19 19:26:20|1497.85|1491.95|1498.67|1492.77|1498.67|1492.77|1497.74|1491.84|34
1732044390000|2024-11-19 19:26:30|1498.65|1492.75|1498.55|1492.65|1499.45|1493.55|1498.55|1492.65|27
1732044400000|2024-11-19 19:26:40|1498.3|1492.4|1497.58|1491.68|1498.49|1492.59|1497.52|1491.62|29
1732044410000|2024-11-19 19:26:50|1497.54|1491.64|1497.95|1492.05|1497.95|1492.05|1497.42|1491.52|25
1732044420000|2024-11-19 19:27:00|1497.98|1492.08|1500.53|1494.63|1500.53|1494.63|1497.4|1491.5|33
1732044430000|2024-11-19 19:27:10|1500.6|1494.7|1503.5|1497.6|1503.53|1497.63|1500.5|1494.6|32
1732044440000|2024-11-19 19:27:20|1503.49|1497.59|1502.45|1496.55|1503.57|1497.67|1502.05|1496.15|24
1732044450000|2024-11-19 19:27:30|1502.37|1496.47|1502.45|1496.55|1502.5|1496.6|1501.42|1495.52|27
1732044460000|2024-11-19 19:27:40|1502.55|1496.65|1503.5|1497.6|1503.57|1497.67|1502.45|1496.55|23
1732044470000|2024-11-19 19:27:50|1503.48|1497.58|1503.49|1497.59|1503.58|1497.68|1502.9|1497|29
1732044480000|2024-11-19 19:28:00|1503.54|1497.64|1502.53|1496.63|1503.64|1497.74|1502.3|1496.4|27
1732044490000|2024-11-19 19:28:10|1502.49|1496.59|1502.58|1496.68|1502.85|1496.95|1502.1|1496.2|34
1732044500000|2024-11-19 19:28:20|1502.45|1496.55|1502.51|1496.61|1502.54|1496.64|1502.2|1496.3|20
1732044510000|2024-11-19 19:28:30|1502.54|1496.64|1502.62|1496.72|1502.82|1496.92|1502.51|1496.61|28
1732044520000|2024-11-19 19:28:40|1502.68|1496.78|1501.4|1495.5|1502.68|1496.78|1501.4|1495.5|37
1732044530000|2024-11-19 19:28:50|1501.35|1495.45|1501.41|1495.51|1501.54|1495.64|1501.2|1495.3|30
1732044540000|2024-11-19 19:29:00|1501.43|1495.53|1500.45|1494.55|1501.5|1495.6|1500.45|1494.55|26
1732044550000|2024-11-19 19:29:10|1500.3|1494.4|1501.52|1495.62|1501.8|1495.9|1500.3|1494.4|26
1732044560000|2024-11-19 19:29:20|1501.57|1495.67|1501.75|1495.85|1502.43|1496.53|1501.43|1495.53|32
1732044570000|2024-11-19 19:29:30|1501.78|1495.88|1500.61|1494.71|1501.78|1495.88|1500.61|1494.71|25
1732044580000|2024-11-19 19:29:40|1500.67|1494.77|1501.31|1495.41|1501.45|1495.55|1500.54|1494.64|28
1732044590000|2024-11-19 19:29:50|1501.29|1495.39|1501.28|1495.38|1501.43|1495.53|1501.25|1495.35|26
1732044600000|2024-11-19 19:30:00|1501.31|1495.41|1502.4|1496.5|1502.5|1496.6|1500.95|1495.05|34
1732044610000|2024-11-19 19:30:10|1502.38|1496.48|1503.4|1497.5|1503.4|1497.5|1502.38|1496.48|32
1732044620000|2024-11-19 19:30:20|1503.55|1497.65|1504.35|1498.45|1504.35|1498.45|1503.35|1497.45|31
1732044630000|2024-11-19 19:30:30|1504.43|1498.53|1504.32|1498.42|1504.5|1498.6|1503.9|1498|26
1732044640000|2024-11-19 19:30:40|1504.33|1498.43|1504.38|1498.48|1504.38|1498.48|1503.45|1497.55|28
1732044650000|2024-11-19 19:30:50|1504.37|1498.47|1504.51|1498.61|1504.6|1498.7|1504.29|1498.39|32
1732044660000|2024-11-19 19:31:00|1504.47|1498.57|1501.9|1496|1504.6|1498.7|1501.9|1496|35
1732044670000|2024-11-19 19:31:10|1501.55|1495.65|1501.3|1495.4|1502.61|1496.71|1501.3|1495.4|33
1732044680000|2024-11-19 19:31:20|1501.56|1495.66|1501.55|1495.65|1501.56|1495.66|1501|1495.1|32
1732044690000|2024-11-19 19:31:30|1501.45|1495.55|1501.22|1495.32|1501.54|1495.64|1500.55|1494.65|30
1732044700000|2024-11-19 19:31:40|1501.25|1495.35|1500.33|1494.43|1501.39|1495.49|1499.95|1494.05|33
1732044710000|2024-11-19 19:31:50|1500.35|1494.45|1499.6|1493.7|1500.51|1494.61|1499.6|1493.7|20
1732044720000|2024-11-19 19:32:00|1499.46|1493.56|1499|1493.1|1499.51|1493.61|1499|1493.1|27
1732044730000|2024-11-19 19:32:10|1498.9|1493|1498.56|1492.66|1499.65|1493.75|1498.56|1492.66|34
1732044740000|2024-11-19 19:32:20|1498.65|1492.75|1497.66|1491.76|1498.7|1492.8|1497.56|1491.66|28
1732044750000|2024-11-19 19:32:30|1497.69|1491.79|1498.32|1492.42|1498.48|1492.58|1497.69|1491.79|28
1732044760000|2024-11-19 19:32:40|1498.35|1492.45|1496.95|1491.05|1498.46|1492.56|1496.85|1490.95|31
1732044770000|2024-11-19 19:32:50|1496.9|1491|1497.29|1491.39|1497.4|1491.5|1496.45|1490.55|30
1732044780000|2024-11-19 19:33:00|1497.26|1491.36|1497.36|1491.46|1497.7|1491.8|1496.7|1490.8|32
1732044790000|2024-11-19 19:33:10|1497.34|1491.44|1498|1492.1|1498.32|1492.42|1496.54|1490.64|36
1732044800000|2024-11-19 19:33:20|1498.05|1492.15|1499.3|1493.4|1499.45|1493.55|1498|1492.1|32
1732044810000|2024-11-19 19:33:30|1499.35|1493.45|1497.45|1491.55|1499.45|1493.55|1497.45|1491.55|29
1732044820000|2024-11-19 19:33:40|1497.55|1491.65|1496.51|1490.61|1497.55|1491.65|1495.53|1489.63|26
1732044830000|2024-11-19 19:33:50|1496.59|1490.69|1497.35|1491.45|1497.57|1491.67|1496.59|1490.69|31
1732044840000|2024-11-19 19:34:00|1497.3|1491.4|1496.56|1490.66|1497.54|1491.64|1496.48|1490.58|30
1732044850000|2024-11-19 19:34:10|1496.59|1490.69|1496.51|1490.61|1497.43|1491.53|1496.51|1490.61|28
1732044860000|2024-11-19 19:34:20|1496.46|1490.56|1496.45|1490.55|1496.55|1490.65|1495.95|1490.05|24
1732044870000|2024-11-19 19:34:30|1496.43|1490.53|1496.4|1490.5|1496.65|1490.75|1496.15|1490.25|28
1732044880000|2024-11-19 19:34:40|1496.32|1490.42|1495.52|1489.62|1496.43|1490.53|1495.35|1489.45|26
1732044890000|2024-11-19 19:34:50|1495.45|1489.55|1495.39|1489.49|1495.54|1489.64|1495.39|1489.49|23
1732044900000|2024-11-19 19:35:00|1495.42|1489.52|1495.41|1489.51|1495.45|1489.55|1495.33|1489.43|16
1732044910000|2024-11-19 19:35:10|1495.43|1489.53|1495.39|1489.49|1495.85|1489.95|1495.15|1489.25|33
1732044920000|2024-11-19 19:35:20|1495.4|1489.5|1494.85|1488.95|1495.44|1489.54|1494.83|1488.93|11
1732044930000|2024-11-19 19:35:30|1495.5|1489.6|1494.54|1488.64|1495.53|1489.63|1494.42|1488.52|30
1732044940000|2024-11-19 19:35:40|1494.65|1488.75|1494.05|1488.15|1495.45|1489.55|1494.05|1488.15|33
1732044950000|2024-11-19 19:35:50|1494.45|1488.55|1494.53|1488.63|1494.7|1488.8|1494.05|1488.15|29
1732044960000|2024-11-19 19:36:00|1494.54|1488.64|1494.77|1488.87|1495.05|1489.15|1494.4|1488.5|30
1732044970000|2024-11-19 19:36:10|1494.81|1488.91|1496.22|1490.32|1496.37|1490.47|1494.81|1488.91|31
1732044980000|2024-11-19 19:36:20|1495.63|1489.73|1496.54|1490.64|1497.41|1491.51|1495.57|1489.67|30
1732044990000|2024-11-19 19:36:30|1496.53|1490.63|1495.94|1490.04|1496.55|1490.65|1495.73|1489.83|28
1732045000000|2024-11-19 19:36:40|1495.89|1489.99|1496.65|1490.75|1496.65|1490.75|1495.89|1489.99|25
1732045010000|2024-11-19 19:36:50|1496.54|1490.64|1496.36|1490.46|1496.6|1490.7|1496.05|1490.15|27
1732045020000|2024-11-19 19:37:00|1496.34|1490.44|1497.55|1491.65|1497.6|1491.7|1496.33|1490.43|30
1732045030000|2024-11-19 19:37:10|1497.5|1491.6|1498.3|1492.4|1498.43|1492.53|1497.49|1491.59|23
1732045040000|2024-11-19 19:37:20|1497.8|1491.9|1497.6|1491.7|1498.43|1492.53|1497.55|1491.65|26
1732045050000|2024-11-19 19:37:30|1497.53|1491.63|1497.52|1491.62|1497.54|1491.64|1497.35|1491.45|16
1732045060000|2024-11-19 19:37:40|1497.45|1491.55|1498.5|1492.6|1498.5|1492.6|1497.45|1491.55|21
1732045070000|2024-11-19 19:37:50|1498.51|1492.61|1498.38|1492.48|1498.55|1492.65|1497.69|1491.79|22
1732045080000|2024-11-19 19:38:00|1498.3|1492.4|1497.43|1491.53|1498.43|1492.53|1496.9|1491|29
1732045090000|2024-11-19 19:38:10|1497.48|1491.58|1497.29|1491.39|1497.48|1491.58|1496.65|1490.75|25
1732045100000|2024-11-19 19:38:20|1497.31|1491.41|1498.38|1492.48|1498.38|1492.48|1497.2|1491.3|29
1732045110000|2024-11-19 19:38:30|1498.35|1492.45|1498.43|1492.53|1498.45|1492.55|1497.85|1491.95|26
1732045120000|2024-11-19 19:38:40|1498.41|1492.51|1497.83|1491.93|1498.5|1492.6|1497.83|1491.93|17
1732045130000|2024-11-19 19:38:50|1497.88|1491.98|1497.58|1491.68|1497.95|1492.05|1497.46|1491.56|28
1732045140000|2024-11-19 19:39:00|1497.62|1491.72|1498.03|1492.13|1498.5|1492.6|1497.62|1491.72|29
1732045150000|2024-11-19 19:39:10|1498|1492.1|1497.65|1491.75|1498.37|1492.47|1497.44|1491.54|29
1732045160000|2024-11-19 19:39:20|1497.73|1491.83|1497.44|1491.54|1497.73|1491.83|1497.15|1491.25|23
1732045170000|2024-11-19 19:39:30|1497.38|1491.48|1497.45|1491.55|1497.5|1491.6|1497.38|1491.48|24
1732045180000|2024-11-19 19:39:40|1497.48|1491.58|1497.88|1491.98|1497.88|1491.98|1497.48|1491.58|21
1732045190000|2024-11-19 19:39:50|1497.98|1492.08|1498.5|1492.6|1498.5|1492.6|1497.84|1491.94|25
1732045200000|2024-11-19 19:40:00|1498.52|1492.62|1498.52|1492.62|1498.8|1492.9|1498.1|1492.2|27
1732045210000|2024-11-19 19:40:10|1498.53|1492.63|1498.44|1492.54|1498.54|1492.64|1497.83|1491.93|23
1732045220000|2024-11-19 19:40:20|1498.47|1492.57|1499.48|1493.58|1499.7|1493.8|1498.45|1492.55|26
1732045230000|2024-11-19 19:40:30|1499.45|1493.55|1499.4|1493.5|1499.62|1493.72|1499.4|1493.5|29
1732045240000|2024-11-19 19:40:40|1499.42|1493.52|1499.5|1493.6|1499.56|1493.66|1499.15|1493.25|28
1732045250000|2024-11-19 19:40:50|1499.56|1493.66|1498.7|1492.8|1499.56|1493.66|1498.65|1492.75|26
1732045260000|2024-11-19 19:41:00|1498.63|1492.73|1499.34|1493.44|1499.4|1493.5|1498.63|1492.73|29
1732045270000|2024-11-19 19:41:10|1499.35|1493.45|1499.49|1493.59|1499.6|1493.7|1499.35|1493.45|18
1732045280000|2024-11-19 19:41:20|1499.5|1493.6|1499.95|1494.05|1499.95|1494.05|1499.5|1493.6|26
1732045290000|2024-11-19 19:41:30|1500.15|1494.25|1500.43|1494.53|1500.47|1494.57|1499.8|1493.9|32
1732045300000|2024-11-19 19:41:40|1500.46|1494.56|1500.73|1494.83|1500.78|1494.88|1500.45|1494.55|30
1732045310000|2024-11-19 19:41:50|1500.7|1494.8|1501.9|1496|1501.9|1496|1500.7|1494.8|33
1732045320000|2024-11-19 19:42:00|1501.85|1495.95|1502.4|1496.5|1502.45|1496.55|1501.85|1495.95|30
1732045330000|2024-11-19 19:42:10|1502.41|1496.51|1501.68|1495.78|1502.41|1496.51|1501.6|1495.7|27
1732045340000|2024-11-19 19:42:20|1501.73|1495.83|1501.49|1495.59|1501.73|1495.83|1501.45|1495.55|25
1732045350000|2024-11-19 19:42:30|1501.51|1495.61|1501.26|1495.36|1501.51|1495.61|1501.1|1495.2|27
1732045360000|2024-11-19 19:42:40|1501.25|1495.35|1500.5|1494.6|1501.45|1495.55|1500.4|1494.5|24
1732045370000|2024-11-19 19:42:50|1500.58|1494.68|1499.35|1493.45|1500.58|1494.68|1499.25|1493.35|26
1732045380000|2024-11-19 19:43:00|1499.36|1493.46|1498.74|1492.84|1499.46|1493.56|1498.74|1492.84|31
1732045390000|2024-11-19 19:43:10|1498.68|1492.78|1499.38|1493.48|1499.45|1493.55|1498.62|1492.72|27
1732045400000|2024-11-19 19:43:20|1499.45|1493.55|1498.5|1492.6|1499.45|1493.55|1498.5|1492.6|22
1732045410000|2024-11-19 19:43:30|1498.53|1492.63|1498.36|1492.46|1498.67|1492.77|1498.35|1492.45|24
1732045420000|2024-11-19 19:43:40|1498.37|1492.47|1497.73|1491.83|1498.37|1492.47|1497.7|1491.8|8
1732045430000|2024-11-19 19:43:50|1497.65|1491.75|1497.56|1491.66|1498.34|1492.44|1497.56|1491.66|24
1732045440000|2024-11-19 19:44:00|1497.57|1491.67|1498.35|1492.45|1498.38|1492.48|1497.57|1491.67|29
1732045450000|2024-11-19 19:44:10|1498.32|1492.42|1498.34|1492.44|1498.43|1492.53|1498.28|1492.38|20
1732045460000|2024-11-19 19:44:20|1498.43|1492.53|1498.45|1492.55|1498.63|1492.73|1498.36|1492.46|28
1732045470000|2024-11-19 19:44:30|1498.43|1492.53|1497.8|1491.9|1498.48|1492.58|1497.8|1491.9|11
1732045480000|2024-11-19 19:44:40|1497.85|1491.95|1498.44|1492.54|1498.46|1492.56|1497.65|1491.75|26
1732045490000|2024-11-19 19:44:50|1498.5|1492.6|1498.5|1492.6|1498.65|1492.75|1498.35|1492.45|25
1732045500000|2024-11-19 19:45:00|1498.43|1492.53|1498.34|1492.44|1498.9|1493|1498.3|1492.4|29
1732045510000|2024-11-19 19:45:10|1498.37|1492.47|1498.35|1492.45|1498.45|1492.55|1497.75|1491.85|21
1732045520000|2024-11-19 19:45:20|1498.34|1492.44|1497.5|1491.6|1498.38|1492.48|1497.5|1491.6|26
1732045530000|2024-11-19 19:45:30|1497.51|1491.61|1497.67|1491.77|1497.9|1492|1497.1|1491.2|25
1732045540000|2024-11-19 19:45:40|1497.8|1491.9|1497.42|1491.52|1497.8|1491.9|1497.25|1491.35|23
1732045550000|2024-11-19 19:45:50|1497.44|1491.54|1496.55|1490.65|1497.44|1491.54|1496.45|1490.55|31
1732045560000|2024-11-19 19:46:00|1496.5|1490.6|1496.43|1490.53|1496.57|1490.67|1496.3|1490.4|26
1732045570000|2024-11-19 19:46:10|1496.44|1490.54|1495.58|1489.68|1496.45|1490.55|1494.69|1488.79|31
1732045580000|2024-11-19 19:46:20|1495.62|1489.72|1496.6|1490.7|1496.7|1490.8|1495.62|1489.72|34
1732045590000|2024-11-19 19:46:30|1496.57|1490.67|1496.49|1490.59|1496.76|1490.86|1496|1490.1|27
1732045600000|2024-11-19 19:46:40|1496.48|1490.58|1496.45|1490.55|1496.51|1490.61|1496.3|1490.4|24
1732045610000|2024-11-19 19:46:50|1496.4|1490.5|1496.5|1490.6|1496.55|1490.65|1496.35|1490.45|12
1732045620000|2024-11-19 19:47:00|1496.3|1490.4|1494.84|1488.94|1496.48|1490.58|1494.84|1488.94|29
1732045630000|2024-11-19 19:47:10|1494.8|1488.9|1494.63|1488.73|1495.37|1489.47|1494.6|1488.7|29
1732045640000|2024-11-19 19:47:20|1494.44|1488.54|1493.7|1487.8|1494.59|1488.69|1493.46|1487.56|32
1732045650000|2024-11-19 19:47:30|1493.63|1487.73|1494.64|1488.74|1494.8|1488.9|1493.45|1487.55|29
1732045660000|2024-11-19 19:47:40|1494.7|1488.8|1495.41|1489.51|1495.46|1489.56|1494.67|1488.77|31
1732045670000|2024-11-19 19:47:50|1495.38|1489.48|1495.43|1489.53|1495.53|1489.63|1495.31|1489.41|28
1732045680000|2024-11-19 19:48:00|1495.45|1489.55|1495.58|1489.68|1495.65|1489.75|1495.1|1489.2|25
1732045690000|2024-11-19 19:48:10|1495.5|1489.6|1495.49|1489.59|1495.7|1489.8|1495.4|1489.5|28
1732045700000|2024-11-19 19:48:20|1495.3|1489.4|1495.7|1489.8|1495.7|1489.8|1494.58|1488.68|32
1732045710000|2024-11-19 19:48:30|1495.45|1489.55|1495.52|1489.62|1495.61|1489.71|1495.2|1489.3|29
1732045720000|2024-11-19 19:48:40|1495.57|1489.67|1496.4|1490.5|1496.44|1490.54|1495.35|1489.45|30
1732045730000|2024-11-19 19:48:50|1496.46|1490.56|1496.36|1490.46|1496.46|1490.56|1496.33|1490.43|17
1732045740000|2024-11-19 19:49:00|1495.98|1490.08|1496.48|1490.58|1496.48|1490.58|1495.75|1489.85|14
1732045750000|2024-11-19 19:49:10|1496.49|1490.59|1496.44|1490.54|1497.38|1491.48|1496.25|1490.35|31
1732045760000|2024-11-19 19:49:20|1496.43|1490.53|1495.7|1489.8|1496.44|1490.54|1495.68|1489.78|23
1732045770000|2024-11-19 19:49:30|1495.6|1489.7|1494.62|1488.72|1495.6|1489.7|1494.54|1488.64|27
1732045780000|2024-11-19 19:49:40|1494.65|1488.75|1495.62|1489.72|1495.62|1489.72|1494.53|1488.63|23
1732045790000|2024-11-19 19:49:50|1495.73|1489.83|1495.45|1489.55|1495.74|1489.84|1495.3|1489.4|20
1732045800000|2024-11-19 19:50:00|1495.46|1489.56|1495.5|1489.6|1495.56|1489.66|1495.39|1489.49|20
1732045810000|2024-11-19 19:50:10|1495.54|1489.64|1495.53|1489.63|1495.54|1489.64|1495|1489.1|31
1732045820000|2024-11-19 19:50:20|1495.5|1489.6|1496.05|1490.15|1496.05|1490.15|1495.5|1489.6|24
1732045830000|2024-11-19 19:50:30|1496.2|1490.3|1497.8|1491.9|1498.35|1492.45|1496.1|1490.2|32
1732045840000|2024-11-19 19:50:40|1498.15|1492.25|1498.79|1492.89|1498.9|1493|1498.1|1492.2|25
1732045850000|2024-11-19 19:50:50|1498.74|1492.84|1498.68|1492.78|1499.5|1493.6|1498.58|1492.68|30
1732045860000|2024-11-19 19:51:00|1498.67|1492.77|1497.9|1492|1498.67|1492.77|1497.25|1491.35|28
1732045870000|2024-11-19 19:51:10|1497.95|1492.05|1498.98|1493.08|1499.02|1493.12|1497.9|1492|26
1732045880000|2024-11-19 19:51:20|1498.73|1492.83|1499.37|1493.47|1499.41|1493.51|1498.58|1492.68|24
1732045890000|2024-11-19 19:51:30|1499.45|1493.55|1499.45|1493.55|1499.48|1493.58|1499.35|1493.45|20
1732045900000|2024-11-19 19:51:40|1499.39|1493.49|1499.49|1493.59|1499.7|1493.8|1499.1|1493.2|24
1732045910000|2024-11-19 19:51:50|1499.52|1493.62|1499.53|1493.63|1499.75|1493.85|1499.45|1493.55|28
1732045920000|2024-11-19 19:52:00|1499.55|1493.65|1498.9|1493|1499.9|1494|1498.85|1492.95|25
1732045930000|2024-11-19 19:52:10|1498.83|1492.93|1498.43|1492.53|1498.97|1493.07|1498.3|1492.4|36
1732045940000|2024-11-19 19:52:20|1498.48|1492.58|1498.42|1492.52|1498.48|1492.58|1497.95|1492.05|20
1732045950000|2024-11-19 19:52:30|1498.4|1492.5|1498.39|1492.49|1498.48|1492.58|1497.51|1491.61|23
1732045960000|2024-11-19 19:52:40|1498.38|1492.48|1498.25|1492.35|1498.75|1492.85|1498.2|1492.3|28
1732045970000|2024-11-19 19:52:50|1498.45|1492.55|1498.68|1492.78|1498.78|1492.88|1498.45|1492.55|20
1732045980000|2024-11-19 19:53:00|1498.69|1492.79|1498.69|1492.79|1498.75|1492.85|1498.4|1492.5|25
1732045990000|2024-11-19 19:53:10|1498.68|1492.78|1498.78|1492.88|1498.9|1493|1498.6|1492.7|28
1732046000000|2024-11-19 19:53:20|1498.7|1492.8|1498.62|1492.72|1498.8|1492.9|1498.6|1492.7|22
1732046010000|2024-11-19 19:53:30|1498.65|1492.75|1498.68|1492.78|1498.95|1493.05|1498.55|1492.65|25
1732046020000|2024-11-19 19:53:40|1498.65|1492.75|1497.58|1491.68|1498.65|1492.75|1497.5|1491.6|27
1732046030000|2024-11-19 19:53:50|1497.55|1491.65|1496.75|1490.85|1497.65|1491.75|1496.73|1490.83|20
1732046040000|2024-11-19 19:54:00|1496.68|1490.78|1496.45|1490.55|1496.8|1490.9|1496.4|1490.5|23
1732046050000|2024-11-19 19:54:10|1496.5|1490.6|1496.44|1490.54|1496.8|1490.9|1496.43|1490.53|24
1732046060000|2024-11-19 19:54:20|1496.39|1490.49|1496.25|1490.35|1496.51|1490.61|1496.05|1490.15|23
1732046070000|2024-11-19 19:54:30|1496.42|1490.52|1496.6|1490.7|1496.6|1490.7|1496.41|1490.51|24
1732046080000|2024-11-19 19:54:40|1496.5|1490.6|1495.44|1489.54|1496.55|1490.65|1495.44|1489.54|25
1732046090000|2024-11-19 19:54:50|1495.47|1489.57|1495.49|1489.59|1495.51|1489.61|1495.3|1489.4|17
1732046100000|2024-11-19 19:55:00|1495.46|1489.56|1494.84|1488.94|1495.49|1489.59|1494.83|1488.93|14
1732046110000|2024-11-19 19:55:10|1494.66|1488.76|1493.95|1488.05|1494.66|1488.76|1493.9|1488|22
1732046120000|2024-11-19 19:55:20|1493.93|1488.03|1493.62|1487.72|1493.93|1488.03|1493.45|1487.55|17
1732046130000|2024-11-19 19:55:30|1493.85|1487.95|1493.67|1487.77|1494.48|1488.58|1493.65|1487.75|29
1732046140000|2024-11-19 19:55:40|1493.65|1487.75|1493.7|1487.8|1493.95|1488.05|1493.65|1487.75|19
1732046150000|2024-11-19 19:55:50|1493.65|1487.75|1492.6|1486.7|1493.65|1487.75|1492.47|1486.57|32
1732046160000|2024-11-19 19:56:00|1492.64|1486.74|1493.2|1487.3|1493.2|1487.3|1492.55|1486.65|28
1732046170000|2024-11-19 19:56:10|1493.15|1487.25|1493.54|1487.64|1493.54|1487.64|1493.15|1487.25|19
1732046180000|2024-11-19 19:56:20|1493.5|1487.6|1493|1487.1|1493.78|1487.88|1492.82|1486.92|26
1732046190000|2024-11-19 19:56:30|1493.05|1487.15|1493.35|1487.45|1493.45|1487.55|1493|1487.1|12
1732046200000|2024-11-19 19:56:40|1493.25|1487.35|1492.5|1486.6|1493.3|1487.4|1492.45|1486.55|17
1732046210000|2024-11-19 19:56:50|1492.43|1486.53|1491.65|1485.75|1492.45|1486.55|1491.55|1485.65|12
1732046220000|2024-11-19 19:57:00|1491.56|1485.66|1490.7|1484.8|1491.56|1485.66|1490.7|1484.8|23
1732046230000|2024-11-19 19:57:10|1490.68|1484.78|1490.9|1485|1490.98|1485.08|1490.68|1484.78|8
1732046240000|2024-11-19 19:57:20|1490.85|1484.95|1490.7|1484.8|1490.85|1484.95|1490.5|1484.6|11
1732046250000|2024-11-19 19:57:30|1490.61|1484.71|1490.54|1484.64|1490.64|1484.74|1490.5|1484.6|14
1732046260000|2024-11-19 19:57:40|1490.58|1484.68|1490.5|1484.6|1490.61|1484.71|1490.4|1484.5|16
1732046270000|2024-11-19 19:57:50|1490.53|1484.63|1490.4|1484.5|1490.7|1484.8|1490.4|1484.5|13
1732046280000|2024-11-19 19:58:00|1490.51|1484.61|1489.67|1483.77|1490.51|1484.61|1489.67|1483.77|8
1732046290000|2024-11-19 19:58:10|1489.65|1483.75|1489.62|1483.72|1489.7|1483.8|1489.62|1483.72|16
1732046300000|2024-11-19 19:58:20|1489.6|1483.7|1488.7|1482.8|1489.6|1483.7|1488.5|1482.6|13
1732046310000|2024-11-19 19:58:30|1488.45|1482.55|1488.25|1482.35|1488.55|1482.65|1488.25|1482.35|4
1732046320000|2024-11-19 19:58:40|1488.2|1482.3|1488.65|1482.75|1488.7|1482.8|1488.2|1482.3|18
1732046330000|2024-11-19 19:58:50|1488.6|1482.7|1489.48|1483.58|1489.55|1483.65|1488.6|1482.7|22
1732046340000|2024-11-19 19:59:00|1489.45|1483.55|1489.45|1483.55|1489.55|1483.65|1488.7|1482.8|22
1732046350000|2024-11-19 19:59:10|1489.5|1483.6|1489.61|1483.71|1489.75|1483.85|1489.2|1483.3|29
1732046360000|2024-11-19 19:59:20|1489.7|1483.8|1490.35|1484.45|1490.45|1484.55|1489.67|1483.77|28
1732046370000|2024-11-19 19:59:30|1490.4|1484.5|1490.51|1484.61|1490.58|1484.68|1490.4|1484.5|24
1732046380000|2024-11-19 19:59:40|1490.54|1484.64|1490.1|1484.2|1490.58|1484.68|1490.1|1484.2|14
1732046390000|2024-11-19 19:59:50|1490.37|1484.47|1491.33|1485.43|1491.38|1485.48|1490.37|1484.47|20
1732046400000|2024-11-19 20:00:00|1491.36|1485.46|1489.95|1484.05|1491.5|1485.6|1489.95|1484.05|33
1732046410000|2024-11-19 20:00:10|1489.78|1483.88|1490.45|1484.55|1490.55|1484.65|1489.78|1483.88|27
1732046420000|2024-11-19 20:00:20|1490.47|1484.57|1490.7|1484.8|1490.7|1484.8|1490.4|1484.5|25
1732046430000|2024-11-19 20:00:30|1490.61|1484.71|1490.55|1484.65|1491.43|1485.53|1490.48|1484.58|25
1732046440000|2024-11-19 20:00:40|1490.6|1484.7|1489.95|1484.05|1490.6|1484.7|1489.95|1484.05|4
1732046450000|2024-11-19 20:00:50|1489.65|1483.75|1490.25|1484.35|1490.45|1484.55|1489.65|1483.75|14
1732046460000|2024-11-19 20:01:00|1490.15|1484.25|1489.75|1483.85|1490.45|1484.55|1489.65|1483.75|20
1732046470000|2024-11-19 20:01:10|1489.25|1483.35|1488.7|1482.8|1489.25|1483.35|1488.7|1482.8|2
1732046480000|2024-11-19 20:01:20|1488.2|1482.3|1488.2|1482.3|1488.2|1482.3|1488.2|1482.3|1
1732046490000|2024-11-19 20:01:30|1487.8|1481.9|1489.7|1483.8|1489.7|1483.8|1487.8|1481.9|9
1732046500000|2024-11-19 20:01:40|1489.65|1483.75|1490.45|1484.55|1490.45|1484.55|1489.65|1483.75|6
1732046510000|2024-11-19 20:01:50|1490.2|1484.3|1489.65|1483.75|1490.45|1484.55|1489.65|1483.75|8
1732046520000|2024-11-19 20:02:00|1489.7|1483.8|1489.65|1483.75|1490.6|1484.7|1489.65|1483.75|16
1732046530000|2024-11-19 20:02:10|1488.7|1482.8|1488.7|1482.8|1488.7|1482.8|1488.7|1482.8|1
1732046540000|2024-11-19 20:02:20|1488.8|1482.9|1488.75|1482.85|1488.8|1482.9|1488.7|1482.8|12
1732046550000|2024-11-19 20:02:30|1488.3|1482.4|1487.9|1482|1488.4|1482.5|1487.9|1482|6
1732046560000|2024-11-19 20:02:40|1487.8|1481.9|1488.7|1482.8|1488.7|1482.8|1487.8|1481.9|4
1732046570000|2024-11-19 20:02:50|1488.8|1482.9|1490.45|1484.55|1490.45|1484.55|1488.8|1482.9|15
1732046580000|2024-11-19 20:03:00|1490.3|1484.4|1489.8|1483.9|1490.45|1484.55|1489.65|1483.75|19
1732046590000|2024-11-19 20:03:10|1489.65|1483.75|1490.45|1484.55|1490.45|1484.55|1489.65|1483.75|11
1732046600000|2024-11-19 20:03:20|1490.3|1484.4|1490.55|1484.65|1490.55|1484.65|1490.05|1484.15|6
1732046610000|2024-11-19 20:03:30|1490.7|1484.8|1491.5|1485.6|1491.5|1485.6|1490.65|1484.75|20
1732046620000|2024-11-19 20:03:40|1491.45|1485.55|1491.25|1485.35|1491.45|1485.55|1491.2|1485.3|7
1732046630000|2024-11-19 20:03:50|1491.35|1485.45|1491.45|1485.55|1491.45|1485.55|1491.3|1485.4|3
1732046640000|2024-11-19 20:04:00|1491.6|1485.7|1492.65|1486.75|1492.7|1486.8|1491.55|1485.65|17
1732046650000|2024-11-19 20:04:10|1492.7|1486.8|1493.45|1487.55|1493.55|1487.65|1492.55|1486.65|20
1732046660000|2024-11-19 20:04:20|1493.3|1487.4|1493.65|1487.75|1493.65|1487.75|1493.25|1487.35|17
1732046670000|2024-11-19 20:04:30|1493.8|1487.9|1494.55|1488.65|1494.6|1488.7|1493.75|1487.85|13
1732046680000|2024-11-19 20:04:40|1494.45|1488.55|1494.65|1488.75|1494.65|1488.75|1494.45|1488.55|2
1732046690000|2024-11-19 20:04:50|1494.7|1488.8|1494.65|1488.75|1494.75|1488.85|1494.65|1488.75|4
1732046700000|2024-11-19 20:05:00|1494.55|1488.65|1494.55|1488.65|1494.55|1488.65|1494.05|1488.15|11
1732046710000|2024-11-19 20:05:10|1494.65|1488.75|1494.75|1488.85|1494.9|1489|1494.65|1488.75|16
1732046720000|2024-11-19 20:05:20|1494.55|1488.65|1494.3|1488.4|1494.55|1488.65|1494.3|1488.4|2
1732046730000|2024-11-19 20:05:30|1494.25|1488.35|1493.65|1487.75|1494.45|1488.55|1493.55|1487.65|14
1732046740000|2024-11-19 20:05:40|1493.7|1487.8|1494.65|1488.75|1494.65|1488.75|1493.7|1487.8|15
1732046750000|2024-11-19 20:05:50|1494.6|1488.7|1494.55|1488.65|1494.65|1488.75|1494.55|1488.65|12
1732046760000|2024-11-19 20:06:00|1494.45|1488.55|1493.55|1487.65|1494.45|1488.55|1493.55|1487.65|11
1732046770000|2024-11-19 20:06:10|1493.6|1487.7|1492.7|1486.8|1493.6|1487.7|1492.7|1486.8|11
1732046780000|2024-11-19 20:06:20|1492.75|1486.85|1493.55|1487.65|1493.55|1487.65|1492.75|1486.85|6
1732046790000|2024-11-19 20:06:30|1493.65|1487.75|1493.6|1487.7|1493.65|1487.75|1493.55|1487.65|3
1732046800000|2024-11-19 20:06:40|1493.7|1487.8|1493.9|1488|1493.9|1488|1493.45|1487.55|24
1732046810000|2024-11-19 20:06:50|1494.3|1488.4|1494.54|1488.64|1494.56|1488.66|1494.3|1488.4|23
1732046820000|2024-11-19 20:07:00|1494.53|1488.63|1494.42|1488.52|1494.54|1488.64|1494.1|1488.2|25
1732046830000|2024-11-19 20:07:10|1494.48|1488.58|1494.7|1488.8|1495.05|1489.15|1494.43|1488.53|25
1732046840000|2024-11-19 20:07:20|1494.65|1488.75|1495.54|1489.64|1495.54|1489.64|1494.49|1488.59|23
1732046850000|2024-11-19 20:07:30|1495.51|1489.61|1494.8|1488.9|1495.51|1489.61|1494.75|1488.85|15
1732046860000|2024-11-19 20:07:40|1494.85|1488.95|1495.75|1489.85|1495.8|1489.9|1494.85|1488.95|21
1732046870000|2024-11-19 20:07:50|1495.8|1489.9|1496.38|1490.48|1496.54|1490.64|1495.75|1489.85|24
1732046880000|2024-11-19 20:08:00|1496.39|1490.49|1497|1491.1|1497.05|1491.15|1496.25|1490.35|17
1732046890000|2024-11-19 20:08:10|1497.05|1491.15|1497.15|1491.25|1497.15|1491.25|1496.8|1490.9|25
1732046900000|2024-11-19 20:08:20|1497.41|1491.51|1496.73|1490.83|1497.43|1491.53|1496.65|1490.75|23
1732046910000|2024-11-19 20:08:30|1496.68|1490.78|1496.55|1490.65|1496.93|1491.03|1496.35|1490.45|22
1732046920000|2024-11-19 20:08:40|1496.9|1491|1496.45|1490.55|1496.9|1491|1496.45|1490.55|15
1732046930000|2024-11-19 20:08:50|1496.48|1490.58|1496.44|1490.54|1496.54|1490.64|1496.4|1490.5|21
1732046940000|2024-11-19 20:09:00|1496.45|1490.55|1496.37|1490.47|1496.48|1490.58|1495.68|1489.78|21
1732046950000|2024-11-19 20:09:10|1496.36|1490.46|1495.95|1490.05|1496.4|1490.5|1495.8|1489.9|28
1732046960000|2024-11-19 20:09:20|1495.9|1490|1495.52|1489.62|1496.05|1490.15|1495.52|1489.62|21
1732046970000|2024-11-19 20:09:30|1495.55|1489.65|1496.4|1490.5|1496.4|1490.5|1495.52|1489.62|28
1732046980000|2024-11-19 20:09:40|1496.44|1490.54|1496.49|1490.59|1496.49|1490.59|1496.38|1490.48|28
1732046990000|2024-11-19 20:09:50|1496.52|1490.62|1497.45|1491.55|1497.51|1491.61|1496.45|1490.55|27
1732047000000|2024-11-19 20:10:00|1497.41|1491.51|1497.65|1491.75|1497.8|1491.9|1497.37|1491.47|29
1732047010000|2024-11-19 20:10:10|1497.7|1491.8|1497.75|1491.85|1497.9|1492|1497.57|1491.67|21
1732047020000|2024-11-19 20:10:20|1497.73|1491.83|1497.5|1491.6|1497.9|1492|1497.5|1491.6|27
1732047030000|2024-11-19 20:10:30|1496.95|1491.05|1495.57|1489.67|1496.95|1491.05|1495.57|1489.67|18
1732047040000|2024-11-19 20:10:40|1495.6|1489.7|1496.54|1490.64|1496.6|1490.7|1495.6|1489.7|26
1732047050000|2024-11-19 20:10:50|1496.51|1490.61|1497.4|1491.5|1497.41|1491.51|1496.48|1490.58|22
1732047060000|2024-11-19 20:11:00|1497.41|1491.51|1497.3|1491.4|1497.54|1491.64|1497.3|1491.4|27
1732047070000|2024-11-19 20:11:10|1496.75|1490.85|1497.47|1491.57|1497.47|1491.57|1496.5|1490.6|24
1732047080000|2024-11-19 20:11:20|1497.54|1491.64|1497.8|1491.9|1497.8|1491.9|1497.41|1491.51|19
1732047090000|2024-11-19 20:11:30|1497.74|1491.84|1497.78|1491.88|1498.53|1492.63|1497.74|1491.84|15
1732047100000|2024-11-19 20:11:40|1497.8|1491.9|1498.53|1492.63|1498.53|1492.63|1497.78|1491.88|15
1732047110000|2024-11-19 20:11:50|1498.54|1492.64|1499.75|1493.85|1499.8|1493.9|1498.49|1492.59|22
1732047120000|2024-11-19 20:12:00|1499.83|1493.93|1499.95|1494.05|1500.2|1494.3|1499.45|1493.55|15
1732047130000|2024-11-19 20:12:10|1500.45|1494.55|1498.75|1492.85|1500.5|1494.6|1498.65|1492.75|29
1732047140000|2024-11-19 20:12:20|1498.8|1492.9|1499.41|1493.51|1499.85|1493.95|1498.8|1492.9|26
1732047150000|2024-11-19 20:12:30|1499.44|1493.54|1499.55|1493.65|1499.65|1493.75|1499.39|1493.49|28
1732047160000|2024-11-19 20:12:40|1499.53|1493.63|1499.45|1493.55|1499.6|1493.7|1499.43|1493.53|19
1732047170000|2024-11-19 20:12:50|1499.3|1493.4|1499.45|1493.55|1499.45|1493.55|1499.3|1493.4|3
1732047180000|2024-11-19 20:13:00|1499.55|1493.65|1499.6|1493.7|1499.65|1493.75|1499.55|1493.65|5
1732047190000|2024-11-19 20:13:10|1499.7|1493.8|1499.45|1493.55|1499.75|1493.85|1499.45|1493.55|12
1732047200000|2024-11-19 20:13:20|1498.75|1492.85|1499.4|1493.5|1499.4|1493.5|1498.75|1492.85|3
1732047210000|2024-11-19 20:13:30|1499.45|1493.55|1499.55|1493.65|1499.6|1493.7|1499.45|1493.55|6
1732047220000|2024-11-19 20:13:40|1499.6|1493.7|1500.1|1494.2|1500.1|1494.2|1499.55|1493.65|13
1732047230000|2024-11-19 20:13:50|1500.45|1494.55|1500.45|1494.55|1500.6|1494.7|1500.45|1494.55|4
1732047240000|2024-11-19 20:14:00|1499.65|1493.75|1499.65|1493.75|1499.8|1493.9|1499.65|1493.75|3
1732047250000|2024-11-19 20:14:10|1499.8|1493.9|1500.85|1494.95|1500.85|1494.95|1499.65|1493.75|26
1732047260000|2024-11-19 20:14:20|1500.8|1494.9|1500.4|1494.5|1500.85|1494.95|1500.4|1494.5|19
1732047270000|2024-11-19 20:14:30|1500.5|1494.6|1500.6|1494.7|1500.7|1494.8|1500.05|1494.15|22
1732047280000|2024-11-19 20:14:40|1500.45|1494.55|1499.65|1493.75|1500.45|1494.55|1499.65|1493.75|12
1732047290000|2024-11-19 20:14:50|1499.55|1493.65|1499.55|1493.65|1499.7|1493.8|1499.55|1493.65|16
1732047300000|2024-11-19 20:15:00|1499.45|1493.55|1499.05|1493.15|1499.45|1493.55|1498.7|1492.8|13
1732047310000|2024-11-19 20:15:10|1499.5|1493.6|1498.75|1492.85|1499.7|1493.8|1498.55|1492.65|19
1732047320000|2024-11-19 20:15:20|1498.85|1492.95|1498.55|1492.65|1498.9|1493|1498.55|1492.65|11
1732047330000|2024-11-19 20:15:30|1498.1|1492.2|1498.7|1492.8|1498.8|1492.9|1498.1|1492.2|19
1732047340000|2024-11-19 20:15:40|1498.9|1493|1498.65|1492.75|1498.9|1493|1498.55|1492.65|7
1732047350000|2024-11-19 20:15:50|1498.55|1492.65|1498.65|1492.75|1498.65|1492.75|1498|1492.1|7
1732047360000|2024-11-19 20:16:00|1498.3|1492.4|1497.9|1492|1498.4|1492.5|1497.55|1491.65|19
1732047370000|2024-11-19 20:16:10|1497.95|1492.05|1496.6|1490.7|1497.95|1492.05|1496.55|1490.65|16
1732047380000|2024-11-19 20:16:20|1496.55|1490.65|1496.65|1490.75|1497.6|1491.7|1496.55|1490.65|18
1732047390000|2024-11-19 20:16:30|1496.75|1490.85|1495.7|1489.8|1497.05|1491.15|1495.65|1489.75|19
1732047400000|2024-11-19 20:16:40|1495.65|1489.75|1495.55|1489.65|1495.8|1489.9|1495.55|1489.65|16
1732047410000|2024-11-19 20:16:50|1495.75|1489.85|1495.2|1489.3|1496.55|1490.65|1495.2|1489.3|17
1732047420000|2024-11-19 20:17:00|1495.1|1489.2|1494.65|1488.75|1495.1|1489.2|1494|1488.1|10
1732047430000|2024-11-19 20:17:10|1494.75|1488.85|1495.75|1489.85|1495.85|1489.95|1494.6|1488.7|25
1732047440000|2024-11-19 20:17:20|1495.55|1489.65|1495.55|1489.65|1495.55|1489.65|1494.95|1489.05|16
1732047450000|2024-11-19 20:17:30|1495.45|1489.55|1494.9|1489|1495.45|1489.55|1494.55|1488.65|17
1732047460000|2024-11-19 20:17:40|1494.75|1488.85|1493.8|1487.9|1494.75|1488.85|1493.7|1487.8|15
1732047470000|2024-11-19 20:17:50|1493.75|1487.85|1493.45|1487.55|1493.8|1487.9|1493.45|1487.55|9
1732047480000|2024-11-19 20:18:00|1493.5|1487.6|1494.85|1488.95|1494.85|1488.95|1493.2|1487.3|22
1732047490000|2024-11-19 20:18:10|1494.9|1489|1495.5|1489.6|1495.5|1489.6|1494.55|1488.65|21
1732047500000|2024-11-19 20:18:20|1495.55|1489.65|1495.95|1490.05|1496.85|1490.95|1495.55|1489.65|23
1732047510000|2024-11-19 20:18:30|1496.05|1490.15|1495.6|1489.7|1496.55|1490.65|1495.6|1489.7|23
1732047520000|2024-11-19 20:18:40|1495.55|1489.65|1496|1490.1|1496.1|1490.2|1495.55|1489.65|16
1732047530000|2024-11-19 20:18:50|1496.05|1490.15|1496.65|1490.75|1496.75|1490.85|1496.05|1490.15|14
1732047540000|2024-11-19 20:19:00|1496.55|1490.65|1496.05|1490.15|1496.55|1490.65|1495.55|1489.65|18
1732047550000|2024-11-19 20:19:10|1496|1490.1|1495|1489.1|1496|1490.1|1494.95|1489.05|16
1732047560000|2024-11-19 20:19:20|1494.95|1489.05|1494.6|1488.7|1495.05|1489.15|1494.55|1488.65|22
1732047570000|2024-11-19 20:19:30|1494.65|1488.75|1494.65|1488.75|1494.75|1488.85|1494.55|1488.65|15
1732047580000|2024-11-19 20:19:40|1494.6|1488.7|1495.46|1489.56|1495.46|1489.56|1494.45|1488.55|27
1732047590000|2024-11-19 20:19:50|1495.54|1489.64|1496.05|1490.15|1496.05|1490.15|1495.52|1489.62|21
1732047600000|2024-11-19 20:20:00|1496.1|1490.2|1495.58|1489.68|1496.1|1490.2|1495.53|1489.63|21
1732047610000|2024-11-19 20:20:10|1495.57|1489.67|1494.8|1488.9|1495.57|1489.67|1494.8|1488.9|25
1732047620000|2024-11-19 20:20:20|1494.54|1488.64|1495.55|1489.65|1495.6|1489.7|1494.54|1488.64|25
1732047630000|2024-11-19 20:20:30|1495.49|1489.59|1493.9|1488|1495.5|1489.6|1493.9|1488|25
1732047640000|2024-11-19 20:20:40|1493.5|1487.6|1494.5|1488.6|1494.55|1488.65|1493.45|1487.55|31
1732047650000|2024-11-19 20:20:50|1494.48|1488.58|1494.12|1488.22|1494.5|1488.6|1494.05|1488.15|30
1732047660000|2024-11-19 20:21:00|1494.08|1488.18|1494.17|1488.27|1494.7|1488.8|1494.08|1488.18|24
1732047670000|2024-11-19 20:21:10|1493.78|1487.88|1493.51|1487.61|1493.9|1488|1493.4|1487.5|21
1732047680000|2024-11-19 20:21:20|1493.53|1487.63|1494.35|1488.45|1494.37|1488.47|1493.49|1487.59|27
1732047690000|2024-11-19 20:21:30|1494.41|1488.51|1492.6|1486.7|1494.43|1488.53|1492.3|1486.4|27
1732047700000|2024-11-19 20:21:40|1492.55|1486.65|1493.5|1487.6|1493.5|1487.6|1492.35|1486.45|31
1732047710000|2024-11-19 20:21:50|1493.47|1487.57|1494.54|1488.64|1494.7|1488.8|1493.33|1487.43|30
1732047720000|2024-11-19 20:22:00|1494.5|1488.6|1496.1|1490.2|1497.2|1491.3|1494.5|1488.6|31
1732047730000|2024-11-19 20:22:10|1495.75|1489.85|1494.85|1488.95|1495.75|1489.85|1494.85|1488.95|34
1732047740000|2024-11-19 20:22:20|1494.54|1488.64|1494.44|1488.54|1494.95|1489.05|1494.44|1488.54|26
1732047750000|2024-11-19 20:22:30|1494.48|1488.58|1494.47|1488.57|1494.52|1488.62|1493.8|1487.9|27
1732047760000|2024-11-19 20:22:40|1494.43|1488.53|1494.44|1488.54|1494.48|1488.58|1493.88|1487.98|28
1732047770000|2024-11-19 20:22:50|1494.46|1488.56|1493.46|1487.56|1494.46|1488.56|1493.05|1487.15|25
1732047780000|2024-11-19 20:23:00|1493.48|1487.58|1493.5|1487.6|1494.1|1488.2|1493.45|1487.55|30
1732047790000|2024-11-19 20:23:10|1493.43|1487.53|1493.51|1487.61|1493.51|1487.61|1493.3|1487.4|31
1732047800000|2024-11-19 20:23:20|1493.49|1487.59|1492.65|1486.75|1493.5|1487.6|1492.3|1486.4|31
1732047810000|2024-11-19 20:23:30|1492.57|1486.67|1491.49|1485.59|1492.8|1486.9|1491.45|1485.55|28
1732047820000|2024-11-19 20:23:40|1491.52|1485.62|1491.4|1485.5|1492.43|1486.53|1491.4|1485.5|37
1732047830000|2024-11-19 20:23:50|1491.43|1485.53|1491.51|1485.61|1491.53|1485.63|1491.35|1485.45|22
1732047840000|2024-11-19 20:24:00|1491.53|1485.63|1490.64|1484.74|1491.53|1485.63|1490.56|1484.66|28
1732047850000|2024-11-19 20:24:10|1490.67|1484.77|1489.45|1483.55|1490.67|1484.77|1489.45|1483.55|27
1732047860000|2024-11-19 20:24:20|1489.49|1483.59|1489.51|1483.61|1489.75|1483.85|1489.2|1483.3|32
1732047870000|2024-11-19 20:24:30|1489.49|1483.59|1489.39|1483.49|1489.51|1483.61|1489.39|1483.49|17
1732047880000|2024-11-19 20:24:40|1489.45|1483.55|1488.95|1483.05|1489.51|1483.61|1488.65|1482.75|32
1732047890000|2024-11-19 20:24:50|1489|1483.1|1489.45|1483.55|1489.49|1483.59|1488.45|1482.55|24
1732047900000|2024-11-19 20:25:00|1489.49|1483.59|1489.8|1483.9|1490.53|1484.63|1489.49|1483.59|28
1732047910000|2024-11-19 20:25:10|1489.65|1483.75|1487.75|1481.85|1489.65|1483.75|1487.7|1481.8|33
1732047920000|2024-11-19 20:25:20|1487.7|1481.8|1487.35|1481.45|1487.7|1481.8|1487.35|1481.45|26
1732047930000|2024-11-19 20:25:30|1487.53|1481.63|1487.6|1481.7|1487.65|1481.75|1487.2|1481.3|27
1732047940000|2024-11-19 20:25:40|1487.55|1481.65|1488.45|1482.55|1488.63|1482.73|1487.55|1481.65|31
1732047950000|2024-11-19 20:25:50|1488.5|1482.6|1488.45|1482.55|1488.7|1482.8|1488.35|1482.45|18
1732047960000|2024-11-19 20:26:00|1488.15|1482.25|1488.45|1482.55|1488.75|1482.85|1488.15|1482.25|29
1732047970000|2024-11-19 20:26:10|1488.1|1482.2|1489.28|1483.38|1489.58|1483.68|1488.1|1482.2|27
1732047980000|2024-11-19 20:26:20|1488.9|1483|1489.85|1483.95|1489.85|1483.95|1488.9|1483|30
1732047990000|2024-11-19 20:26:30|1490|1484.1|1489.37|1483.47|1490|1484.1|1489.05|1483.15|26
1732048000000|2024-11-19 20:26:40|1489.41|1483.51|1488.7|1482.8|1489.45|1483.55|1488.3|1482.4|25
1732048010000|2024-11-19 20:26:50|1488.65|1482.75|1489|1483.1|1489.43|1483.53|1488.5|1482.6|30
1732048020000|2024-11-19 20:27:00|1488.95|1483.05|1488.6|1482.7|1488.95|1483.05|1488.35|1482.45|24
1732048030000|2024-11-19 20:27:10|1488.75|1482.85|1488.5|1482.6|1488.9|1483|1488.25|1482.35|30
1732048040000|2024-11-19 20:27:20|1488.65|1482.75|1488.05|1482.15|1488.65|1482.75|1487.85|1481.95|20
1732048050000|2024-11-19 20:27:30|1488.15|1482.25|1488.6|1482.7|1489.38|1483.48|1488.15|1482.25|26
1732048060000|2024-11-19 20:27:40|1488.7|1482.8|1488.6|1482.7|1488.75|1482.85|1488.6|1482.7|16
1732048070000|2024-11-19 20:27:50|1488.7|1482.8|1488.8|1482.9|1488.8|1482.9|1488.45|1482.55|26
1732048080000|2024-11-19 20:28:00|1488.75|1482.85|1489.15|1483.25|1489.54|1483.64|1488.6|1482.7|27
1732048090000|2024-11-19 20:28:10|1489.2|1483.3|1490.43|1484.53|1490.59|1484.69|1489.1|1483.2|30
1732048100000|2024-11-19 20:28:20|1490.05|1484.15|1490.8|1484.9|1490.8|1484.9|1490.05|1484.15|27
1732048110000|2024-11-19 20:28:30|1490.7|1484.8|1489.45|1483.55|1490.79|1484.89|1489.45|1483.55|31
1732048120000|2024-11-19 20:28:40|1489.46|1483.56|1490.05|1484.15|1490.15|1484.25|1489.45|1483.55|28
1732048130000|2024-11-19 20:28:50|1490.15|1484.25|1490.9|1485|1490.93|1485.03|1490.15|1484.25|21
1732048140000|2024-11-19 20:29:00|1490.8|1484.9|1490.8|1484.9|1490.85|1484.95|1490.2|1484.3|31
1732048150000|2024-11-19 20:29:10|1491.3|1485.4|1491.43|1485.53|1491.6|1485.7|1490.65|1484.75|26
1732048160000|2024-11-19 20:29:20|1491.05|1485.15|1491|1485.1|1491.46|1485.56|1490.9|1485|30
1732048170000|2024-11-19 20:29:30|1491.05|1485.15|1491.67|1485.77|1491.9|1486|1491.05|1485.15|17
1732048180000|2024-11-19 20:29:40|1491.64|1485.74|1492.35|1486.45|1492.35|1486.45|1491.57|1485.67|22
1732048190000|2024-11-19 20:29:50|1492.3|1486.4|1491.93|1486.03|1492.5|1486.6|1491.9|1486|24
1732048200000|2024-11-19 20:30:00|1491.95|1486.05|1492.57|1486.67|1492.62|1486.72|1491.7|1485.8|24
1732048210000|2024-11-19 20:30:10|1492.55|1486.65|1492.7|1486.8|1493.35|1487.45|1492.05|1486.15|27
1732048220000|2024-11-19 20:30:20|1492.65|1486.75|1493.48|1487.58|1494.38|1488.48|1492.65|1486.75|31
1732048230000|2024-11-19 20:30:30|1493.45|1487.55|1492.53|1486.63|1493.45|1487.55|1492|1486.1|24
1732048240000|2024-11-19 20:30:40|1492.55|1486.65|1492.5|1486.6|1492.85|1486.95|1492.4|1486.5|14
1732048250000|2024-11-19 20:30:50|1492.48|1486.58|1490.8|1484.9|1492.5|1486.6|1490.8|1484.9|22
1732048260000|2024-11-19 20:31:00|1490.75|1484.85|1490.93|1485.03|1490.93|1485.03|1490.45|1484.55|27
1732048270000|2024-11-19 20:31:10|1490.8|1484.9|1488.5|1482.6|1490.8|1484.9|1488.5|1482.6|24
1732048280000|2024-11-19 20:31:20|1488.53|1482.63|1488.65|1482.75|1488.9|1483|1488.35|1482.45|31
1732048290000|2024-11-19 20:31:30|1488.6|1482.7|1487.42|1481.52|1488.6|1482.7|1487.25|1481.35|22
1732048300000|2024-11-19 20:31:40|1487.48|1481.58|1486.48|1480.58|1487.48|1481.58|1486.15|1480.25|23
1732048310000|2024-11-19 20:31:50|1486.41|1480.51|1486.43|1480.53|1486.45|1480.55|1485.5|1479.6|23
1732048320000|2024-11-19 20:32:00|1486.44|1480.54|1487.54|1481.64|1487.58|1481.68|1486.35|1480.45|33
1732048330000|2024-11-19 20:32:10|1487.56|1481.66|1488.45|1482.55|1488.75|1482.85|1487.56|1481.66|32
1732048340000|2024-11-19 20:32:20|1488.44|1482.54|1487.55|1481.65|1489.43|1483.53|1487.45|1481.55|30
1732048350000|2024-11-19 20:32:30|1487.51|1481.61|1486.65|1480.75|1487.53|1481.63|1486.3|1480.4|28
1732048360000|2024-11-19 20:32:40|1486.75|1480.85|1486.48|1480.58|1486.75|1480.85|1486.45|1480.55|27
1732048370000|2024-11-19 20:32:50|1486.54|1480.64|1487.68|1481.78|1487.78|1481.88|1486.51|1480.61|27
1732048380000|2024-11-19 20:33:00|1487.65|1481.75|1487.43|1481.53|1487.65|1481.75|1487.43|1481.53|24
1732048390000|2024-11-19 20:33:10|1487.45|1481.55|1485.5|1479.6|1487.45|1481.55|1485.43|1479.53|28
1732048400000|2024-11-19 20:33:20|1485.44|1479.54|1485.48|1479.58|1485.48|1479.58|1484.48|1478.58|28
1732048410000|2024-11-19 20:33:30|1485.45|1479.55|1485.75|1479.85|1486.75|1480.85|1485.45|1479.55|22
1732048420000|2024-11-19 20:33:40|1485.8|1479.9|1485.54|1479.64|1485.8|1479.9|1485.4|1479.5|25
1732048430000|2024-11-19 20:33:50|1485.62|1479.72|1485.83|1479.93|1486.46|1480.56|1485.53|1479.63|31
1732048440000|2024-11-19 20:34:00|1485.85|1479.95|1486.53|1480.63|1486.61|1480.71|1485.85|1479.95|22
1732048450000|2024-11-19 20:34:10|1486.5|1480.6|1485.85|1479.95|1486.5|1480.6|1485.55|1479.65|26
1732048460000|2024-11-19 20:34:20|1485.9|1480|1485.75|1479.85|1486.45|1480.55|1485.7|1479.8|19
1732048470000|2024-11-19 20:34:30|1485.8|1479.9|1486.7|1480.8|1486.75|1480.85|1485.8|1479.9|15
1732048480000|2024-11-19 20:34:40|1486.75|1480.85|1486.3|1480.4|1486.75|1480.85|1486.3|1480.4|10
1732048490000|2024-11-19 20:34:50|1486.2|1480.3|1485.55|1479.65|1486.4|1480.5|1485.2|1479.3|21
1732048500000|2024-11-19 20:35:00|1485.65|1479.75|1484.95|1479.05|1485.7|1479.8|1484.65|1478.75|17
1732048510000|2024-11-19 20:35:10|1485.45|1479.55|1485.75|1479.85|1485.85|1479.95|1485.3|1479.4|15
1732048520000|2024-11-19 20:35:20|1485.8|1479.9|1485.65|1479.75|1485.8|1479.9|1485.05|1479.15|23
1732048530000|2024-11-19 20:35:30|1485.75|1479.85|1486.7|1480.8|1486.85|1480.95|1485.75|1479.85|11
1732048540000|2024-11-19 20:35:40|1486.65|1480.75|1485.8|1479.9|1486.65|1480.75|1485.7|1479.8|17
1732048550000|2024-11-19 20:35:50|1485.65|1479.75|1485.55|1479.65|1485.65|1479.75|1484.65|1478.75|16
1732048560000|2024-11-19 20:36:00|1485.6|1479.7|1485.45|1479.55|1485.75|1479.85|1484.7|1478.8|12
1732048570000|2024-11-19 20:36:10|1485.55|1479.65|1485.85|1479.95|1486.05|1480.15|1485.55|1479.65|16
1732048580000|2024-11-19 20:36:20|1485.75|1479.85|1485.9|1480|1486.75|1480.85|1485.75|1479.85|17
1732048590000|2024-11-19 20:36:30|1485.7|1479.8|1485.55|1479.65|1485.8|1479.9|1485.55|1479.65|12
1732048600000|2024-11-19 20:36:40|1485.4|1479.5|1483.75|1477.85|1485.4|1479.5|1483.75|1477.85|15
1732048610000|2024-11-19 20:36:50|1483.6|1477.7|1483.55|1477.65|1484.45|1478.55|1483.55|1477.65|14
1732048620000|2024-11-19 20:37:00|1483.6|1477.7|1483.7|1477.8|1483.75|1477.85|1483.55|1477.65|7
1732048630000|2024-11-19 20:37:10|1483.6|1477.7|1483.55|1477.65|1484.55|1478.65|1483.55|1477.65|25
1732048640000|2024-11-19 20:37:20|1483.6|1477.7|1483.95|1478.05|1484.45|1478.55|1483.6|1477.7|15
1732048650000|2024-11-19 20:37:30|1483.55|1477.65|1484.45|1478.55|1484.45|1478.55|1483.55|1477.65|9
1732048660000|2024-11-19 20:37:40|1484.35|1478.45|1484.45|1478.55|1484.45|1478.55|1483.65|1477.75|8
1732048670000|2024-11-19 20:37:50|1483.75|1477.85|1484.6|1478.7|1484.6|1478.7|1483.7|1477.8|4
1732048680000|2024-11-19 20:38:00|1484.45|1478.55|1484.45|1478.55|1484.45|1478.55|1483.75|1477.85|6
1732048690000|2024-11-19 20:38:10|1483.65|1477.75|1483.65|1477.75|1484.45|1478.55|1483.65|1477.75|7
1732048700000|2024-11-19 20:38:20|1483.6|1477.7|1483.55|1477.65|1483.6|1477.7|1483.55|1477.65|2
1732048710000|2024-11-19 20:38:30|1483.45|1477.55|1483.45|1477.55|1483.45|1477.55|1483.45|1477.55|1
1732048720000|2024-11-19 20:38:40|1482.95|1477.05|1482.65|1476.75|1482.95|1477.05|1482.65|1476.75|2
1732048730000|2024-11-19 20:38:50|1482.8|1476.9|1483.45|1477.55|1483.45|1477.55|1482.75|1476.85|5
1732048740000|2024-11-19 20:39:00|1482.7|1476.8|1482.7|1476.8|1483.45|1477.55|1482.65|1476.75|8
1732048750000|2024-11-19 20:39:10|1482.55|1476.65|1482.55|1476.65|1482.55|1476.65|1482.55|1476.65|1
1732048760000|2024-11-19 20:39:20|1482.6|1476.7|1483.45|1477.55|1483.45|1477.55|1482.6|1476.7|6
1732048770000|2024-11-19 20:39:30|1483.55|1477.65|1482.65|1476.75|1483.6|1477.7|1482.65|1476.75|5
1732048780000|2024-11-19 20:39:40|1482.55|1476.65|1482.55|1476.65|1482.75|1476.85|1482.55|1476.65|15
1732048790000|2024-11-19 20:39:50|1482.6|1476.7|1482.55|1476.65|1483.45|1477.55|1482.55|1476.65|10
1732048800000|2024-11-19 20:40:00|1482.45|1476.55|1481.6|1475.7|1482.45|1476.55|1481.55|1475.65|20
1732048810000|2024-11-19 20:40:10|1481.75|1475.85|1483.45|1477.55|1483.45|1477.55|1481.65|1475.75|16
1732048820000|2024-11-19 20:40:20|1483.55|1477.65|1482.85|1476.95|1483.85|1477.95|1482.6|1476.7|16
1732048830000|2024-11-19 20:40:30|1482.8|1476.9|1483.45|1477.55|1483.6|1477.7|1482.8|1476.9|6
1732048840000|2024-11-19 20:40:40|1482.95|1477.05|1482.45|1476.55|1482.95|1477.05|1482.45|1476.55|2
1732048850000|2024-11-19 20:40:50|1481.95|1476.05|1481.45|1475.55|1481.95|1476.05|1481.45|1475.55|4
1732048860000|2024-11-19 20:41:00|1480.7|1474.8|1481.55|1475.65|1481.55|1475.65|1480.55|1474.65|16
1732048870000|2024-11-19 20:41:10|1481.45|1475.55|1480.95|1475.05|1481.6|1475.7|1480.95|1475.05|5
1732048880000|2024-11-19 20:41:20|1480.65|1474.75|1481.43|1475.53|1481.45|1475.55|1480.54|1474.64|20
1732048890000|2024-11-19 20:41:30|1481.45|1475.55|1482.6|1476.7|1482.75|1476.85|1481.38|1475.48|35
1732048900000|2024-11-19 20:41:40|1483.2|1477.3|1482.45|1476.55|1483.3|1477.4|1481.85|1475.95|34
1732048910000|2024-11-19 20:41:50|1482.47|1476.57|1481.7|1475.8|1482.56|1476.66|1481.4|1475.5|32
1732048920000|2024-11-19 20:42:00|1481.6|1475.7|1481.53|1475.63|1482.48|1476.58|1481.48|1475.58|36
1732048930000|2024-11-19 20:42:10|1481.36|1475.46|1482.31|1476.41|1482.4|1476.5|1481.34|1475.44|33
1732048940000|2024-11-19 20:42:20|1482.39|1476.49|1480.34|1474.44|1482.39|1476.49|1480.05|1474.15|30
1732048950000|2024-11-19 20:42:30|1480.4|1474.5|1480.45|1474.55|1480.45|1474.55|1479|1473.1|27
1732048960000|2024-11-19 20:42:40|1480.48|1474.58|1481.4|1475.5|1481.4|1475.5|1480.41|1474.51|28
1732048970000|2024-11-19 20:42:50|1481.35|1475.45|1481.43|1475.53|1481.55|1475.65|1480.53|1474.63|23
1732048980000|2024-11-19 20:43:00|1481.46|1475.56|1480.7|1474.8|1481.51|1475.61|1480.55|1474.65|26
1732048990000|2024-11-19 20:43:10|1480.8|1474.9|1480.45|1474.55|1480.8|1474.9|1480.45|1474.55|18
1732049000000|2024-11-19 20:43:20|1480.5|1474.6|1480.7|1474.8|1480.8|1474.9|1480.5|1474.6|17
1732049010000|2024-11-19 20:43:30|1480.6|1474.7|1480.54|1474.64|1480.8|1474.9|1480.46|1474.56|30
1732049020000|2024-11-19 20:43:40|1480.6|1474.7|1481.75|1475.85|1481.75|1475.85|1480.55|1474.65|21
1732049030000|2024-11-19 20:43:50|1481.45|1475.55|1482.67|1476.77|1482.67|1476.77|1481.45|1475.55|22
1732049040000|2024-11-19 20:44:00|1482.63|1476.73|1482.75|1476.85|1482.88|1476.98|1482.3|1476.4|19
1732049050000|2024-11-19 20:44:10|1482.8|1476.9|1483.43|1477.53|1483.43|1477.53|1482.75|1476.85|24
1732049060000|2024-11-19 20:44:20|1483.41|1477.51|1483.33|1477.43|1483.41|1477.51|1483.32|1477.42|12
1732049070000|2024-11-19 20:44:30|1483.31|1477.41|1483.48|1477.58|1483.51|1477.61|1482.6|1476.7|22
1732049080000|2024-11-19 20:44:40|1483.45|1477.55|1484.6|1478.7|1484.6|1478.7|1483.4|1477.5|26
1732049090000|2024-11-19 20:44:50|1484.65|1478.75|1485.48|1479.58|1485.51|1479.61|1484.57|1478.67|23
1732049100000|2024-11-19 20:45:00|1485.35|1479.45|1485.45|1479.55|1485.45|1479.55|1484.35|1478.45|24
1732049110000|2024-11-19 20:45:10|1485.4|1479.5|1483.65|1477.75|1485.4|1479.5|1483.58|1477.68|28
1732049120000|2024-11-19 20:45:20|1483.58|1477.68|1482.6|1476.7|1483.85|1477.95|1482.55|1476.65|32
1732049130000|2024-11-19 20:45:30|1482.55|1476.65|1481.8|1475.9|1482.73|1476.83|1481.8|1475.9|25
1732049140000|2024-11-19 20:45:40|1481.65|1475.75|1481.45|1475.55|1481.65|1475.75|1481.35|1475.45|18
1732049150000|2024-11-19 20:45:50|1481.48|1475.58|1481.41|1475.51|1481.58|1475.68|1481.2|1475.3|28
1732049160000|2024-11-19 20:46:00|1481.4|1475.5|1480.78|1474.88|1481.4|1475.5|1479.85|1473.95|28
1732049170000|2024-11-19 20:46:10|1480.75|1474.85|1480.2|1474.3|1481.43|1475.53|1480.2|1474.3|33
1732049180000|2024-11-19 20:46:20|1480.15|1474.25|1481.35|1475.45|1481.35|1475.45|1480.15|1474.25|22
1732049190000|2024-11-19 20:46:30|1481.45|1475.55|1482.33|1476.43|1482.43|1476.53|1481.45|1475.55|30
1732049200000|2024-11-19 20:46:40|1482.31|1476.41|1480.75|1474.85|1482.36|1476.46|1480.58|1474.68|33
1732049210000|2024-11-19 20:46:50|1480.8|1474.9|1480.48|1474.58|1480.85|1474.95|1480.38|1474.48|33
1732049220000|2024-11-19 20:47:00|1480.45|1474.55|1479.2|1473.3|1480.55|1474.65|1478.48|1472.58|32
1732049230000|2024-11-19 20:47:10|1478.45|1472.55|1477.39|1471.49|1478.8|1472.9|1477.2|1471.3|36
1732049240000|2024-11-19 20:47:20|1477.48|1471.58|1478.27|1472.37|1478.48|1472.58|1477.48|1471.58|36
1732049250000|2024-11-19 20:47:30|1477.55|1471.65|1477.41|1471.51|1477.6|1471.7|1476.85|1470.95|28
1732049260000|2024-11-19 20:47:40|1477.48|1471.58|1477.9|1472|1478.5|1472.6|1477.35|1471.45|35
1732049270000|2024-11-19 20:47:50|1478.38|1472.48|1477.92|1472.02|1478.38|1472.48|1477.15|1471.25|31
1732049280000|2024-11-19 20:48:00|1477.94|1472.04|1477.48|1471.58|1478.5|1472.6|1477.48|1471.58|34
1732049290000|2024-11-19 20:48:10|1477.53|1471.63|1478.34|1472.44|1478.39|1472.49|1477.45|1471.55|23
1732049300000|2024-11-19 20:48:20|1478.35|1472.45|1477.45|1471.55|1478.68|1472.78|1477.45|1471.55|33
1732049310000|2024-11-19 20:48:30|1477.35|1471.45|1477.43|1471.53|1477.48|1471.58|1476.85|1470.95|26
1732049320000|2024-11-19 20:48:40|1477.4|1471.5|1476.65|1470.75|1477.41|1471.51|1476.58|1470.68|22
1732049330000|2024-11-19 20:48:50|1476.61|1470.71|1476.65|1470.75|1476.65|1470.75|1476.45|1470.55|11
1732049340000|2024-11-19 20:49:00|1476.45|1470.55|1475.31|1469.41|1476.6|1470.7|1475.27|1469.37|28
1732049350000|2024-11-19 20:49:10|1475.28|1469.38|1472.95|1467.05|1475.28|1469.38|1472.9|1467|32
1732049360000|2024-11-19 20:49:20|1473|1467.1|1475.3|1469.4|1475.45|1469.55|1473|1467.1|38
1732049370000|2024-11-19 20:49:30|1475.03|1469.13|1473.55|1467.65|1475.03|1469.13|1473.55|1467.65|28
1732049380000|2024-11-19 20:49:40|1473.6|1467.7|1473.28|1467.38|1474.43|1468.53|1473.15|1467.25|25
1732049390000|2024-11-19 20:49:50|1472.75|1466.85|1473.36|1467.46|1473.75|1467.85|1472.65|1466.75|24
1732049400000|2024-11-19 20:50:00|1473.38|1467.48|1472.5|1466.6|1473.51|1467.61|1472.5|1466.6|33
1732049410000|2024-11-19 20:50:10|1472.55|1466.65|1472.05|1466.15|1473.17|1467.27|1471.95|1466.05|34
1732049420000|2024-11-19 20:50:20|1472.43|1466.53|1471.63|1465.73|1472.85|1466.95|1471.05|1465.15|34
1732049430000|2024-11-19 20:50:30|1471.8|1465.9|1472.55|1466.65|1472.75|1466.85|1471.8|1465.9|27
1732049440000|2024-11-19 20:50:40|1472.6|1466.7|1473.35|1467.45|1473.5|1467.6|1472.25|1466.35|28
1732049450000|2024-11-19 20:50:50|1473.25|1467.35|1472.43|1466.53|1474.18|1468.28|1472.4|1466.5|28
1732049460000|2024-11-19 20:51:00|1472.42|1466.52|1472.48|1466.58|1472.54|1466.64|1471.75|1465.85|30
1732049470000|2024-11-19 20:51:10|1472.46|1466.56|1473.58|1467.68|1473.58|1467.68|1472.35|1466.45|35
1732049480000|2024-11-19 20:51:20|1473.8|1467.9|1472.9|1467|1473.8|1467.9|1472.7|1466.8|36
1732049490000|2024-11-19 20:51:30|1472.85|1466.95|1472.43|1466.53|1473.1|1467.2|1472|1466.1|30
1732049500000|2024-11-19 20:51:40|1472.36|1466.46|1472.54|1466.64|1472.75|1466.85|1471.68|1465.78|34
1732049510000|2024-11-19 20:51:50|1472.43|1466.53|1471.28|1465.38|1472.55|1466.65|1471.15|1465.25|28
1732049520000|2024-11-19 20:52:00|1471.29|1465.39|1470.2|1464.3|1471.52|1465.62|1470.1|1464.2|35
1732049530000|2024-11-19 20:52:10|1470.35|1464.45|1471.63|1465.73|1472.33|1466.43|1470.32|1464.42|35
1732049540000|2024-11-19 20:52:20|1471.6|1465.7|1472.35|1466.45|1472.45|1466.55|1471.6|1465.7|31
1732049550000|2024-11-19 20:52:30|1472.27|1466.37|1471.24|1465.34|1472.45|1466.55|1470.9|1465|24
1732049560000|2024-11-19 20:52:40|1471.29|1465.39|1470.3|1464.4|1471.45|1465.55|1470.3|1464.4|32
1732049570000|2024-11-19 20:52:50|1470.25|1464.35|1471.35|1465.45|1471.35|1465.45|1470.25|1464.35|20
1732049580000|2024-11-19 20:53:00|1471.25|1465.35|1469.5|1463.6|1471.35|1465.45|1469.5|1463.6|32
1732049590000|2024-11-19 20:53:10|1469.52|1463.62|1470.35|1464.45|1470.48|1464.58|1469.5|1463.6|31
1732049600000|2024-11-19 20:53:20|1470.3|1464.4|1469.55|1463.65|1470.3|1464.4|1469.35|1463.45|23
1732049610000|2024-11-19 20:53:30|1469.4|1463.5|1469.48|1463.58|1469.51|1463.61|1469.4|1463.5|18
1732049620000|2024-11-19 20:53:40|1469.31|1463.41|1469.45|1463.55|1469.48|1463.58|1468.9|1463|22
1732049630000|2024-11-19 20:53:50|1469.2|1463.3|1469.48|1463.58|1470.37|1464.47|1469.1|1463.2|34
1732049640000|2024-11-19 20:54:00|1469.38|1463.48|1468.65|1462.75|1469.43|1463.53|1468.4|1462.5|35
1732049650000|2024-11-19 20:54:10|1468.7|1462.8|1468.58|1462.68|1469.4|1463.5|1468.58|1462.68|25
1732049660000|2024-11-19 20:54:20|1468.65|1462.75|1468.48|1462.58|1469.36|1463.46|1468.35|1462.45|27
1732049670000|2024-11-19 20:54:30|1468.5|1462.6|1466.8|1460.9|1468.5|1462.6|1466.56|1460.66|24
1732049680000|2024-11-19 20:54:40|1466.85|1460.95|1467.36|1461.46|1467.45|1461.55|1466.75|1460.85|36
1732049690000|2024-11-19 20:54:50|1467.39|1461.49|1467.3|1461.4|1467.43|1461.53|1466.45|1460.55|28
1732049700000|2024-11-19 20:55:00|1467.31|1461.41|1466.1|1460.2|1467.48|1461.58|1466.1|1460.2|34
1732049710000|2024-11-19 20:55:10|1466.05|1460.15|1466.7|1460.8|1466.8|1460.9|1466|1460.1|31
1732049720000|2024-11-19 20:55:20|1466.48|1460.58|1467.45|1461.55|1468.4|1462.5|1466.48|1460.58|29
1732049730000|2024-11-19 20:55:30|1467.5|1461.6|1467.35|1461.45|1467.7|1461.8|1466.54|1460.64|28
1732049740000|2024-11-19 20:55:40|1466.85|1460.95|1466.4|1460.5|1467.5|1461.6|1466.1|1460.2|32
1732049750000|2024-11-19 20:55:50|1465.95|1460.05|1465.5|1459.6|1466.4|1460.5|1465.45|1459.55|27
1732049760000|2024-11-19 20:56:00|1465.47|1459.57|1465.45|1459.55|1465.7|1459.8|1465.35|1459.45|31
1732049770000|2024-11-19 20:56:10|1465.48|1459.58|1465.38|1459.48|1465.85|1459.95|1465.35|1459.45|26
1732049780000|2024-11-19 20:56:20|1465.45|1459.55|1466.5|1460.6|1466.53|1460.63|1465.45|1459.55|27
1732049790000|2024-11-19 20:56:30|1466.53|1460.63|1467.3|1461.4|1467.75|1461.85|1466.53|1460.63|27
1732049800000|2024-11-19 20:56:40|1467.35|1461.45|1468.5|1462.6|1468.5|1462.6|1467.2|1461.3|32
1732049810000|2024-11-19 20:56:50|1468.3|1462.4|1471.95|1466.05|1472.45|1466.55|1468.3|1462.4|34
1732049820000|2024-11-19 20:57:00|1471.7|1465.8|1471.75|1465.85|1472.45|1466.55|1471.48|1465.58|34
1732049830000|2024-11-19 20:57:10|1471.73|1465.83|1471.65|1465.75|1471.73|1465.83|1470.83|1464.93|26
1732049840000|2024-11-19 20:57:20|1471.75|1465.85|1473.1|1467.2|1473.4|1467.5|1471.6|1465.7|31
1732049850000|2024-11-19 20:57:30|1473.15|1467.25|1473.75|1467.85|1474.45|1468.55|1473.15|1467.25|36
1732049860000|2024-11-19 20:57:40|1473.7|1467.8|1475.42|1469.52|1475.5|1469.6|1473.7|1467.8|25
1732049870000|2024-11-19 20:57:50|1475.37|1469.47|1474.55|1468.65|1475.43|1469.53|1474.46|1468.56|26
1732049880000|2024-11-19 20:58:00|1474.51|1468.61|1475.43|1469.53|1475.85|1469.95|1474.45|1468.55|32
1732049890000|2024-11-19 20:58:10|1475.48|1469.58|1475.4|1469.5|1475.51|1469.61|1474.7|1468.8|30
1732049900000|2024-11-19 20:58:20|1475.43|1469.53|1475.5|1469.6|1475.54|1469.64|1474.55|1468.65|25
1732049910000|2024-11-19 20:58:30|1475.49|1469.59|1475.6|1469.7|1476.32|1470.42|1475.46|1469.56|23
1732049920000|2024-11-19 20:58:40|1475.61|1469.71|1477.48|1471.58|1477.48|1471.58|1475.4|1469.5|33
1732049930000|2024-11-19 20:58:50|1477.42|1471.52|1476.95|1471.05|1477.48|1471.58|1476.65|1470.75|33
1732049940000|2024-11-19 20:59:00|1477|1471.1|1476.56|1470.66|1477|1471.1|1475.55|1469.65|35
1732049950000|2024-11-19 20:59:10|1476.58|1470.68|1477.51|1471.61|1477.51|1471.61|1476.51|1470.61|35
1732049960000|2024-11-19 20:59:20|1477.55|1471.65|1477.43|1471.53|1477.55|1471.65|1476.48|1470.58|36
1732049970000|2024-11-19 20:59:30|1477.45|1471.55|1477.58|1471.68|1477.7|1471.8|1476.57|1470.67|34
1732049980000|2024-11-19 20:59:40|1477.53|1471.63|1477.05|1471.15|1477.8|1471.9|1476.8|1470.9|29
1732049990000|2024-11-19 20:59:50|1477|1471.1|1477.45|1471.55|1477.45|1471.55|1476.53|1470.63|26
1732050000000|2024-11-19 21:00:00|1477.38|1471.48|1477.7|1471.8|1478.43|1472.53|1477.29|1471.39|20
1732050010000|2024-11-19 21:00:10|1477.6|1471.7|1478.42|1472.52|1478.44|1472.54|1477.15|1471.25|29
1732050020000|2024-11-19 21:00:20|1478.44|1472.54|1479.62|1473.72|1479.9|1474|1478.41|1472.51|25
1732050030000|2024-11-19 21:00:30|1479.75|1473.85|1478.65|1472.75|1479.75|1473.85|1478.65|1472.75|33
1732050040000|2024-11-19 21:00:40|1478.3|1472.4|1479.37|1473.47|1479.37|1473.47|1478.3|1472.4|32
1732050050000|2024-11-19 21:00:50|1479.3|1473.4|1479.25|1473.35|1479.45|1473.55|1479|1473.1|20
1732050060000|2024-11-19 21:01:00|1479.26|1473.36|1478.58|1472.68|1479.26|1473.36|1478.3|1472.4|35
1732050070000|2024-11-19 21:01:10|1478.6|1472.7|1480.9|1475|1480.9|1475|1478.5|1472.6|31
1732050080000|2024-11-19 21:01:20|1481.45|1475.55|1480.9|1475|1481.5|1475.6|1480.38|1474.48|30
1732050090000|2024-11-19 21:01:30|1480.73|1474.83|1480.75|1474.85|1481|1475.1|1480.4|1474.5|31
1732050100000|2024-11-19 21:01:40|1480.65|1474.75|1479.83|1473.93|1480.65|1474.75|1479.54|1473.64|28
1732050110000|2024-11-19 21:01:50|1479.8|1473.9|1479.45|1473.55|1480.38|1474.48|1479.45|1473.55|20
1732050120000|2024-11-19 21:02:00|1479.5|1473.6|1479.48|1473.58|1479.56|1473.66|1478.75|1472.85|31
1732050130000|2024-11-19 21:02:10|1479.45|1473.55|1477.85|1471.95|1479.45|1473.55|1477.65|1471.75|30
1732050140000|2024-11-19 21:02:20|1477.8|1471.9|1477.55|1471.65|1478.58|1472.68|1477.55|1471.65|29
1732050150000|2024-11-19 21:02:30|1477.5|1471.6|1477.6|1471.7|1477.9|1472|1477.46|1471.56|28
1732050160000|2024-11-19 21:02:40|1477.65|1471.75|1478.34|1472.44|1478.63|1472.73|1477.65|1471.75|24
1732050170000|2024-11-19 21:02:50|1478.41|1472.51|1478.75|1472.85|1478.8|1472.9|1478.34|1472.44|17
1732050180000|2024-11-19 21:03:00|1478.8|1472.9|1479.55|1473.65|1479.6|1473.7|1478.53|1472.63|30
1732050190000|2024-11-19 21:03:10|1479.54|1473.64|1481.6|1475.7|1481.6|1475.7|1479.54|1473.64|21
1732050200000|2024-11-19 21:03:20|1481.4|1475.5|1481.2|1475.3|1481.54|1475.64|1480.5|1474.6|26
1732050210000|2024-11-19 21:03:30|1481.25|1475.35|1481.7|1475.8|1481.7|1475.8|1480.85|1474.95|18
1732050220000|2024-11-19 21:03:40|1481.65|1475.75|1482.39|1476.49|1482.39|1476.49|1481.63|1475.73|20
1732050230000|2024-11-19 21:03:50|1482.63|1476.73|1483.05|1477.15|1483.48|1477.58|1482.55|1476.65|21
1732050240000|2024-11-19 21:04:00|1482.9|1477|1483.43|1477.53|1483.53|1477.63|1482.5|1476.6|20
1732050250000|2024-11-19 21:04:10|1483.32|1477.42|1482.55|1476.65|1483.34|1477.44|1482.48|1476.58|23
1732050260000|2024-11-19 21:04:20|1482.63|1476.73|1482.55|1476.65|1483.45|1477.55|1482.55|1476.65|20
1732050270000|2024-11-19 21:04:30|1482.6|1476.7|1482.8|1476.9|1482.9|1477|1482.6|1476.7|21
1732050280000|2024-11-19 21:04:40|1482.85|1476.95|1482.7|1476.8|1483.45|1477.55|1482.55|1476.65|14
1732050290000|2024-11-19 21:04:50|1482.75|1476.85|1482.8|1476.9|1482.85|1476.95|1482.55|1476.65|11
1732050300000|2024-11-19 21:05:00|1482.75|1476.85|1483.75|1477.85|1483.8|1477.9|1482.55|1476.65|19
1732050310000|2024-11-19 21:05:10|1483.8|1477.9|1482.55|1476.65|1483.8|1477.9|1482.55|1476.65|17
1732050320000|2024-11-19 21:05:20|1482.6|1476.7|1480.8|1474.9|1482.65|1476.75|1480.65|1474.75|20
1732050330000|2024-11-19 21:05:30|1480.85|1474.95|1481.6|1475.7|1481.6|1475.7|1480.65|1474.75|14
1732050340000|2024-11-19 21:05:40|1481.65|1475.75|1480.65|1474.75|1481.75|1475.85|1480.65|1474.75|8
1732050350000|2024-11-19 21:05:50|1480.55|1474.65|1480.6|1474.7|1480.65|1474.75|1480.55|1474.65|10
1732050360000|2024-11-19 21:06:00|1480.55|1474.65|1477.75|1471.85|1480.55|1474.65|1477.75|1471.85|8
1732050370000|2024-11-19 21:06:10|1477.6|1471.7|1473.2|1467.3|1477.75|1471.85|1473.2|1467.3|23
1732050380000|2024-11-19 21:06:20|1473.45|1467.55|1473.45|1467.55|1473.65|1467.75|1472.65|1466.75|14
1732050390000|2024-11-19 21:06:30|1473.55|1467.65|1473.7|1467.8|1474.4|1468.5|1473.55|1467.65|12
1732050400000|2024-11-19 21:06:40|1473.6|1467.7|1471.65|1465.75|1473.6|1467.7|1471.65|1465.75|16
1732050410000|2024-11-19 21:06:50|1471.7|1465.8|1471.65|1465.75|1472.7|1466.8|1471.65|1465.75|17
1732050420000|2024-11-19 21:07:00|1471.45|1465.55|1470.7|1464.8|1471.45|1465.55|1470.7|1464.8|2
1732050430000|2024-11-19 21:07:10|1470.65|1464.75|1470.7|1464.8|1471.7|1465.8|1470.45|1464.55|20
1732050440000|2024-11-19 21:07:20|1470.75|1464.85|1470.45|1464.55|1470.75|1464.85|1470.45|1464.55|15
1732050450000|2024-11-19 21:07:30|1469.75|1463.85|1469.45|1463.55|1469.75|1463.85|1468.7|1462.8|8
1732050460000|2024-11-19 21:07:40|1469.55|1463.65|1469.9|1464|1470.4|1464.5|1469.45|1463.55|11
1732050470000|2024-11-19 21:07:50|1469.55|1463.65|1469.4|1463.5|1469.75|1463.85|1468.7|1462.8|13
1732050480000|2024-11-19 21:08:00|1469.45|1463.55|1469.6|1463.7|1470.35|1464.45|1469.45|1463.55|12
1732050490000|2024-11-19 21:08:10|1469.55|1463.65|1468.7|1462.8|1469.6|1463.7|1468.7|1462.8|8
1732050500000|2024-11-19 21:08:20|1468.6|1462.7|1470.55|1464.65|1470.6|1464.7|1468.55|1462.65|24
1732050510000|2024-11-19 21:08:30|1470.7|1464.8|1470.6|1464.7|1471.7|1465.8|1470.45|1464.55|30
1732050520000|2024-11-19 21:08:40|1470.45|1464.55|1471.45|1465.55|1471.45|1465.55|1470.45|1464.55|6
1732050530000|2024-11-19 21:08:50|1471.15|1465.25|1470.65|1464.75|1471.15|1465.25|1470.45|1464.55|14
1732050540000|2024-11-19 21:09:00|1470.7|1464.8|1471.7|1465.8|1471.7|1465.8|1470.7|1464.8|21
1732050550000|2024-11-19 21:09:10|1472.2|1466.3|1472.25|1466.35|1472.35|1466.45|1471.55|1465.65|15
1732050560000|2024-11-19 21:09:20|1473.35|1467.45|1473.55|1467.65|1473.7|1467.8|1473.25|1467.35|11
1732050570000|2024-11-19 21:09:30|1473.45|1467.55|1471.55|1465.65|1473.45|1467.55|1471.55|1465.65|9
1732050580000|2024-11-19 21:09:40|1471.65|1465.75|1470.95|1465.05|1471.8|1465.9|1470.95|1465.05|14
1732050590000|2024-11-19 21:09:50|1470.75|1464.85|1470.65|1464.75|1471.55|1465.65|1470.65|1464.75|23
1732050600000|2024-11-19 21:10:00|1470.7|1464.8|1470.6|1464.7|1471.9|1466|1470.55|1464.65|21
1732050610000|2024-11-19 21:10:10|1470.55|1464.65|1468.35|1462.45|1470.7|1464.8|1468.35|1462.45|26
1732050620000|2024-11-19 21:10:20|1468.45|1462.55|1469.05|1463.15|1469.75|1463.85|1468|1462.1|20
1732050630000|2024-11-19 21:10:30|1469.15|1463.25|1468.6|1462.7|1469.5|1463.6|1468.55|1462.65|17
1732050640000|2024-11-19 21:10:40|1468.55|1462.65|1468.55|1462.65|1469.05|1463.15|1468.05|1462.15|24
1732050650000|2024-11-19 21:10:50|1468.45|1462.55|1468.55|1462.65|1468.65|1462.75|1467.8|1461.9|20
1732050660000|2024-11-19 21:11:00|1468.6|1462.7|1468.05|1462.15|1469.75|1463.85|1467.95|1462.05|27
1732050670000|2024-11-19 21:11:10|1467.85|1461.95|1468.9|1463|1469.05|1463.15|1467.85|1461.95|25
1732050680000|2024-11-19 21:11:20|1468.95|1463.05|1468.6|1462.7|1469.8|1463.9|1468.6|1462.7|23
1732050690000|2024-11-19 21:11:30|1468.85|1462.95|1468.55|1462.65|1469.15|1463.25|1468.55|1462.65|18
1732050700000|2024-11-19 21:11:40|1468.65|1462.75|1468.32|1462.42|1469.15|1463.25|1468.15|1462.25|26
1732050710000|2024-11-19 21:11:50|1468.4|1462.5|1467.5|1461.6|1468.45|1462.55|1467.45|1461.55|31
1732050720000|2024-11-19 21:12:00|1467.4|1461.5|1466.85|1460.95|1467.83|1461.93|1466.85|1460.95|29
1732050730000|2024-11-19 21:12:10|1466.54|1460.64|1466.4|1460.5|1466.54|1460.64|1466.15|1460.25|26
1732050740000|2024-11-19 21:12:20|1466.31|1460.41|1465.45|1459.55|1466.31|1460.41|1465.35|1459.45|29
1732050750000|2024-11-19 21:12:30|1465.49|1459.59|1466.38|1460.48|1466.48|1460.58|1465.43|1459.53|27
1732050760000|2024-11-19 21:12:40|1466.39|1460.49|1465.27|1459.37|1466.39|1460.49|1465.2|1459.3|33
1732050770000|2024-11-19 21:12:50|1465.29|1459.39|1465.36|1459.46|1465.48|1459.58|1465.29|1459.39|25
1732050780000|2024-11-19 21:13:00|1465.39|1459.49|1465.58|1459.68|1465.95|1460.05|1464.6|1458.7|35
1732050790000|2024-11-19 21:13:10|1465.56|1459.66|1468.73|1462.83|1468.95|1463.05|1465.5|1459.6|37
1732050800000|2024-11-19 21:13:20|1468.77|1462.87|1468.85|1462.95|1469.95|1464.05|1468.77|1462.87|36
1732050810000|2024-11-19 21:13:30|1468.8|1462.9|1467.88|1461.98|1468.8|1462.9|1467.45|1461.55|33
1732050820000|2024-11-19 21:13:40|1467.93|1462.03|1468.5|1462.6|1468.52|1462.62|1467.25|1461.35|32
1732050830000|2024-11-19 21:13:50|1468.52|1462.62|1469.75|1463.85|1469.75|1463.85|1468.45|1462.55|30
1732050840000|2024-11-19 21:14:00|1469.4|1463.5|1468.3|1462.4|1469.48|1463.58|1467.95|1462.05|33
1732050850000|2024-11-19 21:14:10|1468|1462.1|1467.53|1461.63|1468.5|1462.6|1467.45|1461.55|33
1732050860000|2024-11-19 21:14:20|1467.55|1461.65|1467.64|1461.74|1468.39|1462.49|1467.54|1461.64|28
1732050870000|2024-11-19 21:14:30|1467.62|1461.72|1468.45|1462.55|1468.47|1462.57|1467.5|1461.6|28
1732050880000|2024-11-19 21:14:40|1468.47|1462.57|1468.48|1462.58|1469.85|1463.95|1468.3|1462.4|29
1732050890000|2024-11-19 21:14:50|1468.3|1462.4|1467.45|1461.55|1468.3|1462.4|1467.4|1461.5|30
1732050900000|2024-11-19 21:15:00|1467.8|1461.9|1468.5|1462.6|1468.5|1462.6|1467.45|1461.55|33
1732050910000|2024-11-19 21:15:10|1468.55|1462.65|1470.36|1464.46|1470.47|1464.57|1468.53|1462.63|35
1732050920000|2024-11-19 21:15:20|1470.34|1464.44|1470.53|1464.63|1470.53|1464.63|1469.7|1463.8|29
1732050930000|2024-11-19 21:15:30|1470.52|1464.62|1469.49|1463.59|1470.52|1464.62|1469.15|1463.25|34
1732050940000|2024-11-19 21:15:40|1469.53|1463.63|1468.05|1462.15|1469.54|1463.64|1467.6|1461.7|32
1732050950000|2024-11-19 21:15:50|1468.27|1462.37|1467.45|1461.55|1468.45|1462.55|1467.32|1461.42|33
1732050960000|2024-11-19 21:16:00|1467.48|1461.58|1466.54|1460.64|1468.47|1462.57|1466.54|1460.64|35
1732050970000|2024-11-19 21:16:10|1466.53|1460.63|1465.4|1459.5|1467.3|1461.4|1465.4|1459.5|35
1732050980000|2024-11-19 21:16:20|1465.45|1459.55|1465.45|1459.55|1465.54|1459.64|1465.35|1459.45|25
1732050990000|2024-11-19 21:16:30|1465.3|1459.4|1465.85|1459.95|1465.9|1460|1464.95|1459.05|32
1732051000000|2024-11-19 21:16:40|1466.29|1460.39|1466.54|1460.64|1466.54|1460.64|1465.2|1459.3|25
1732051010000|2024-11-19 21:16:50|1466.56|1460.66|1468.55|1462.65|1468.55|1462.65|1466.54|1460.64|37
1732051020000|2024-11-19 21:17:00|1468.56|1462.66|1467.43|1461.53|1468.58|1462.68|1467.3|1461.4|32
1732051030000|2024-11-19 21:17:10|1467.4|1461.5|1466.5|1460.6|1467.5|1461.6|1465.9|1460|32
1732051040000|2024-11-19 21:17:20|1466.45|1460.55|1464.3|1458.4|1466.51|1460.61|1464.3|1458.4|33
1732051050000|2024-11-19 21:17:30|1464.48|1458.58|1464.45|1458.55|1465.39|1459.49|1464.2|1458.3|28
1732051060000|2024-11-19 21:17:40|1464.54|1458.64|1464.45|1458.55|1464.54|1458.64|1463.55|1457.65|25
1732051070000|2024-11-19 21:17:50|1464.41|1458.51|1463.54|1457.64|1464.43|1458.53|1463.54|1457.64|29
1732051080000|2024-11-19 21:18:00|1463.55|1457.65|1465.1|1459.2|1465.32|1459.42|1463.48|1457.58|28
1732051090000|2024-11-19 21:18:10|1465.39|1459.49|1464.36|1458.46|1465.6|1459.7|1464.36|1458.46|31
1732051100000|2024-11-19 21:18:20|1464.39|1458.49|1463.48|1457.58|1464.45|1458.55|1462.85|1456.95|31
1732051110000|2024-11-19 21:18:30|1463.45|1457.55|1462.29|1456.39|1463.48|1457.58|1461.8|1455.9|31
1732051120000|2024-11-19 21:18:40|1462.3|1456.4|1462.43|1456.53|1462.45|1456.55|1462.28|1456.38|20
1732051130000|2024-11-19 21:18:50|1462.42|1456.52|1462.41|1456.51|1462.45|1456.55|1462.29|1456.39|21
1732051140000|2024-11-19 21:19:00|1462.45|1456.55|1462.45|1456.55|1462.6|1456.7|1461.9|1456|24
1732051150000|2024-11-19 21:19:10|1462.51|1456.61|1462.6|1456.7|1463.43|1457.53|1462.35|1456.45|29
1732051160000|2024-11-19 21:19:20|1462.75|1456.85|1461.48|1455.58|1462.75|1456.85|1461.48|1455.58|29
1732051170000|2024-11-19 21:19:30|1461.43|1455.53|1461.38|1455.48|1461.88|1455.98|1460.85|1454.95|32
1732051180000|2024-11-19 21:19:40|1461.43|1455.53|1461.36|1455.46|1461.48|1455.58|1461.3|1455.4|28
1732051190000|2024-11-19 21:19:50|1461.43|1455.53|1461.75|1455.85|1462.35|1456.45|1461.43|1455.53|30
1732051200000|2024-11-19 21:20:00|1462.11|1456.21|1460.9|1455|1462.3|1456.4|1460.85|1454.95|29
1732051210000|2024-11-19 21:20:10|1460.85|1454.95|1459.43|1453.53|1461.53|1455.63|1459.43|1453.53|36
1732051220000|2024-11-19 21:20:20|1459.46|1453.56|1459.46|1453.56|1460.51|1454.61|1459.4|1453.5|33
1732051230000|2024-11-19 21:20:30|1459.48|1453.58|1459.51|1453.61|1459.56|1453.66|1459.38|1453.48|24
1732051240000|2024-11-19 21:20:40|1459.46|1453.56|1457.54|1451.64|1459.54|1453.64|1457.25|1451.35|24
1732051250000|2024-11-19 21:20:50|1457.53|1451.63|1456.38|1450.48|1457.53|1451.63|1455.85|1449.95|23
1732051260000|2024-11-19 21:21:00|1456.15|1450.25|1452.7|1446.8|1456.23|1450.33|1452.7|1446.8|29
1732051270000|2024-11-19 21:21:10|1453|1447.1|1454.2|1448.3|1454.2|1448.3|1452.45|1446.55|37
1732051280000|2024-11-19 21:21:20|1454.45|1448.55|1453.5|1447.6|1454.45|1448.55|1452.85|1446.95|31
1732051290000|2024-11-19 21:21:30|1453.48|1447.58|1452.6|1446.7|1453.48|1447.58|1452.48|1446.58|35
1732051300000|2024-11-19 21:21:40|1452.54|1446.64|1452.4|1446.5|1452.78|1446.88|1452.35|1446.45|27
1732051310000|2024-11-19 21:21:50|1452.43|1446.53|1452.4|1446.5|1452.55|1446.65|1451.58|1445.68|30
1732051320000|2024-11-19 21:22:00|1452.25|1446.35|1453.48|1447.58|1454.9|1449|1452.25|1446.35|32
1732051330000|2024-11-19 21:22:10|1453.46|1447.56|1454.59|1448.69|1454.9|1449|1453.46|1447.56|36
1732051340000|2024-11-19 21:22:20|1454.25|1448.35|1454.45|1448.55|1455.18|1449.28|1453.51|1447.61|32
1732051350000|2024-11-19 21:22:30|1454.5|1448.6|1454.3|1448.4|1454.5|1448.6|1453.46|1447.56|29
1732051360000|2024-11-19 21:22:40|1454.38|1448.48|1453.51|1447.61|1454.5|1448.6|1453.45|1447.55|28
1732051370000|2024-11-19 21:22:50|1453.55|1447.65|1453.55|1447.65|1453.65|1447.75|1452.95|1447.05|20
1732051380000|2024-11-19 21:23:00|1453.46|1447.56|1453.43|1447.53|1455.05|1449.15|1453.43|1447.53|31
1732051390000|2024-11-19 21:23:10|1453.3|1447.4|1453.56|1447.66|1453.9|1448|1453.2|1447.3|25
1732051400000|2024-11-19 21:23:20|1453.43|1447.53|1452.8|1446.9|1453.43|1447.53|1452.68|1446.78|27
1732051410000|2024-11-19 21:23:30|1452.78|1446.88|1452.4|1446.5|1452.83|1446.93|1451.7|1445.8|27
1732051420000|2024-11-19 21:23:40|1452.25|1446.35|1451.58|1445.68|1452.5|1446.6|1451.45|1445.55|29
1732051430000|2024-11-19 21:23:50|1451.6|1445.7|1452.45|1446.55|1452.58|1446.68|1451.6|1445.7|29
1732051440000|2024-11-19 21:24:00|1452.35|1446.45|1451.43|1445.53|1452.58|1446.68|1451.1|1445.2|27
1732051450000|2024-11-19 21:24:10|1451.48|1445.58|1452.39|1446.49|1452.39|1446.49|1451.45|1445.55|30
1732051460000|2024-11-19 21:24:20|1452.38|1446.48|1453.41|1447.51|1453.54|1447.64|1451.95|1446.05|33
1732051470000|2024-11-19 21:24:30|1453.45|1447.55|1454.2|1448.3|1454.7|1448.8|1453.35|1447.45|29
1732051480000|2024-11-19 21:24:40|1453.9|1448|1453.95|1448.05|1454.56|1448.66|1453.85|1447.95|30
1732051490000|2024-11-19 21:24:50|1453.85|1447.95|1452.68|1446.78|1453.85|1447.95|1452.55|1446.65|29
1732051500000|2024-11-19 21:25:00|1452.51|1446.61|1453|1447.1|1453.58|1447.68|1452.38|1446.48|28
1732051510000|2024-11-19 21:25:10|1452.65|1446.75|1454.33|1448.43|1454.4|1448.5|1451.9|1446|30
1732051520000|2024-11-19 21:25:20|1454.45|1448.55|1455.6|1449.7|1456.1|1450.2|1454.45|1448.55|32
1732051530000|2024-11-19 21:25:30|1455.51|1449.61|1456|1450.1|1456|1450.1|1454.92|1449.02|33
1732051540000|2024-11-19 21:25:40|1456.1|1450.2|1455.8|1449.9|1456.13|1450.23|1455.73|1449.83|29
1732051550000|2024-11-19 21:25:50|1455.85|1449.95|1455.85|1449.95|1456.51|1450.61|1455.6|1449.7|32
1732051560000|2024-11-19 21:26:00|1455.8|1449.9|1455.65|1449.75|1456.48|1450.58|1455.65|1449.75|30
1732051570000|2024-11-19 21:26:10|1455.6|1449.7|1456.46|1450.56|1456.63|1450.73|1455.6|1449.7|27
1732051580000|2024-11-19 21:26:20|1455.75|1449.85|1457.95|1452.05|1458.6|1452.7|1455.68|1449.78|31
1732051590000|2024-11-19 21:26:30|1458.01|1452.11|1459.58|1453.68|1459.8|1453.9|1458.01|1452.11|33
1732051600000|2024-11-19 21:26:40|1459.48|1453.58|1460.58|1454.68|1460.7|1454.8|1459.48|1453.58|21
1732051610000|2024-11-19 21:26:50|1460.51|1454.61|1461.78|1455.88|1461.78|1455.88|1460.48|1454.58|32
1732051620000|2024-11-19 21:27:00|1461.7|1455.8|1458|1452.1|1461.75|1455.85|1458|1452.1|38
1732051630000|2024-11-19 21:27:10|1457.95|1452.05|1460.23|1454.33|1460.23|1454.33|1457.6|1451.7|30
1732051640000|2024-11-19 21:27:20|1460.25|1454.35|1459.5|1453.6|1460.6|1454.7|1459.48|1453.58|26
1732051650000|2024-11-19 21:27:30|1459.95|1454.05|1457.58|1451.68|1460.15|1454.25|1457.35|1451.45|28
1732051660000|2024-11-19 21:27:40|1457.56|1451.66|1457.58|1451.68|1457.65|1451.75|1457.49|1451.59|25
1732051670000|2024-11-19 21:27:50|1457.55|1451.65|1456.85|1450.95|1457.83|1451.93|1456.85|1450.95|19
1732051680000|2024-11-19 21:28:00|1456.9|1451|1457.5|1451.6|1457.55|1451.65|1456.69|1450.79|12
1732051690000|2024-11-19 21:28:10|1457.51|1451.61|1456.62|1450.72|1457.51|1451.61|1456.45|1450.55|25
1732051700000|2024-11-19 21:28:20|1456.63|1450.73|1456.75|1450.85|1456.9|1451|1456.49|1450.59|16
1732051710000|2024-11-19 21:28:30|1456.35|1450.45|1456.65|1450.75|1456.9|1451|1456.35|1450.45|20
1732051720000|2024-11-19 21:28:40|1456.54|1450.64|1457.48|1451.58|1457.54|1451.64|1456.54|1450.64|19
1732051730000|2024-11-19 21:28:50|1457.45|1451.55|1457.54|1451.64|1457.54|1451.64|1457.15|1451.25|13
1732051740000|2024-11-19 21:29:00|1457.75|1451.85|1457.95|1452.05|1458|1452.1|1457.74|1451.84|10
1732051750000|2024-11-19 21:29:10|1457.84|1451.94|1457.9|1452|1457.95|1452.05|1457.55|1451.65|16
1732051760000|2024-11-19 21:29:20|1458.05|1452.15|1458|1452.1|1458.05|1452.15|1457.6|1451.7|18
1732051770000|2024-11-19 21:29:30|1457.95|1452.05|1457.8|1451.9|1458|1452.1|1457.6|1451.7|10
1732051780000|2024-11-19 21:29:40|1457.85|1451.95|1457.8|1451.9|1458|1452.1|1457.65|1451.75|13
1732051790000|2024-11-19 21:29:50|1457.85|1451.95|1457.15|1451.25|1457.85|1451.95|1456.83|1450.93|18
1732051800000|2024-11-19 21:30:00|1457.1|1451.2|1457.95|1452.05|1457.95|1452.05|1457.1|1451.2|23
1732051810000|2024-11-19 21:30:10|1457.99|1452.09|1458.11|1452.21|1458.3|1452.4|1457.83|1451.93|25
1732051820000|2024-11-19 21:30:20|1458.13|1452.23|1458.28|1452.38|1458.3|1452.4|1458.13|1452.23|20
1732051830000|2024-11-19 21:30:30|1458.3|1452.4|1458.63|1452.73|1458.63|1452.73|1458.21|1452.31|35
1732051840000|2024-11-19 21:30:40|1458.48|1452.58|1458.44|1452.54|1458.48|1452.58|1458.2|1452.3|34
1732051850000|2024-11-19 21:30:50|1458.39|1452.49|1460.11|1454.21|1460.95|1455.05|1458.32|1452.42|33
1732051860000|2024-11-19 21:31:00|1460.04|1454.14|1462.7|1456.8|1462.7|1456.8|1460.04|1454.14|33
1732051870000|2024-11-19 21:31:10|1462.68|1456.78|1462.54|1456.64|1462.95|1457.05|1461.7|1455.8|36
1732051880000|2024-11-19 21:31:20|1462.55|1456.65|1461.35|1455.45|1462.63|1456.73|1461.05|1455.15|28
1732051890000|2024-11-19 21:31:30|1461.24|1455.34|1461.53|1455.63|1461.8|1455.9|1460.85|1454.95|30
1732051900000|2024-11-19 21:31:40|1461.58|1455.68|1461.75|1455.85|1461.8|1455.9|1461.45|1455.55|19
1732051910000|2024-11-19 21:31:50|1461.62|1455.72|1461.45|1455.55|1463.1|1457.2|1460.95|1455.05|35
1732051920000|2024-11-19 21:32:00|1461.2|1455.3|1461.7|1455.8|1461.9|1456|1460.58|1454.68|32
1732051930000|2024-11-19 21:32:10|1461.65|1455.75|1460.6|1454.7|1461.65|1455.75|1460.6|1454.7|30
1732051940000|2024-11-19 21:32:20|1460.79|1454.89|1462.8|1456.9|1462.9|1457|1460.79|1454.89|30
1732051950000|2024-11-19 21:32:30|1462.85|1456.95|1463.6|1457.7|1463.8|1457.9|1462.07|1456.17|27
1732051960000|2024-11-19 21:32:40|1463.55|1457.65|1463.7|1457.8|1463.74|1457.84|1463.48|1457.58|27
1732051970000|2024-11-19 21:32:50|1463.65|1457.75|1461.75|1455.85|1463.65|1457.75|1461.3|1455.4|27
1732051980000|2024-11-19 21:33:00|1461.8|1455.9|1462.58|1456.68|1463.05|1457.15|1461.6|1455.7|32
1732051990000|2024-11-19 21:33:10|1462.78|1456.88|1462.68|1456.78|1463|1457.1|1462.46|1456.56|33
1732052000000|2024-11-19 21:33:20|1462.75|1456.85|1462.7|1456.8|1463.05|1457.15|1462.53|1456.63|24
1732052010000|2024-11-19 21:33:30|1462.75|1456.85|1462.8|1456.9|1463.15|1457.25|1462.65|1456.75|32
1732052020000|2024-11-19 21:33:40|1462.75|1456.85|1462.45|1456.55|1462.8|1456.9|1462.38|1456.48|26
1732052030000|2024-11-19 21:33:50|1462.41|1456.51|1461.48|1455.58|1462.41|1456.51|1461.3|1455.4|23
1732052040000|2024-11-19 21:34:00|1461.51|1455.61|1460.56|1454.66|1461.7|1455.8|1460.38|1454.48|28
1732052050000|2024-11-19 21:34:10|1460.43|1454.53|1458.55|1452.65|1460.5|1454.6|1458.55|1452.65|31
1732052060000|2024-11-19 21:34:20|1458.5|1452.6|1456.85|1450.95|1458.6|1452.7|1456.45|1450.55|27
1732052070000|2024-11-19 21:34:30|1456.55|1450.65|1454.95|1449.05|1456.55|1450.65|1454.95|1449.05|24
1732052080000|2024-11-19 21:34:40|1455|1449.1|1455.4|1449.5|1455.85|1449.95|1454.95|1449.05|27
1732052090000|2024-11-19 21:34:50|1455.05|1449.15|1456.75|1450.85|1456.85|1450.95|1454.9|1449|35
1732052100000|2024-11-19 21:35:00|1456.9|1451|1456.8|1450.9|1457.9|1452|1456.4|1450.5|28
1732052110000|2024-11-19 21:35:10|1456.58|1450.68|1455.65|1449.75|1456.58|1450.68|1455.4|1449.5|28
1732052120000|2024-11-19 21:35:20|1455.75|1449.85|1455.75|1449.85|1456.45|1450.55|1455|1449.1|24
1732052130000|2024-11-19 21:35:30|1455.8|1449.9|1456.48|1450.58|1457.5|1451.6|1455.6|1449.7|29
1732052140000|2024-11-19 21:35:40|1456.45|1450.55|1456.69|1450.79|1457.43|1451.53|1456.4|1450.5|26
1732052150000|2024-11-19 21:35:50|1456.71|1450.81|1458.51|1452.61|1459|1453.1|1456.71|1450.81|30
1732052160000|2024-11-19 21:36:00|1458.48|1452.58|1457.53|1451.63|1458.6|1452.7|1457.4|1451.5|32
1732052170000|2024-11-19 21:36:10|1457.6|1451.7|1459.45|1453.55|1459.45|1453.55|1457.6|1451.7|27
1732052180000|2024-11-19 21:36:20|1459.4|1453.5|1457.55|1451.65|1459.4|1453.5|1457.5|1451.6|29
1732052190000|2024-11-19 21:36:30|1457.6|1451.7|1456.45|1450.55|1457.7|1451.8|1456.43|1450.53|25
1732052200000|2024-11-19 21:36:40|1455.97|1450.07|1455.85|1449.95|1456.2|1450.3|1455.7|1449.8|21
1732052210000|2024-11-19 21:36:50|1455.9|1450|1455.58|1449.68|1455.9|1450|1454.79|1448.89|21
1732052220000|2024-11-19 21:37:00|1455.67|1449.77|1455.73|1449.83|1457.13|1451.23|1455.55|1449.65|31
1732052230000|2024-11-19 21:37:10|1456.45|1450.55|1456.98|1451.08|1457.2|1451.3|1456.45|1450.55|29
1732052240000|2024-11-19 21:37:20|1457.45|1451.55|1455.9|1450|1457.45|1451.55|1455.65|1449.75|21
1732052250000|2024-11-19 21:37:30|1456|1450.1|1454.9|1449|1456|1450.1|1454.17|1448.27|22
1732052260000|2024-11-19 21:37:40|1454.81|1448.91|1455.69|1449.79|1455.9|1450|1454.7|1448.8|22
1732052270000|2024-11-19 21:37:50|1455.75|1449.85|1454.95|1449.05|1455.8|1449.9|1454.5|1448.6|29
1732052280000|2024-11-19 21:38:00|1455|1449.1|1455.1|1449.2|1455.1|1449.2|1454.1|1448.2|22
1732052290000|2024-11-19 21:38:10|1454.83|1448.93|1453.54|1447.64|1454.83|1448.93|1453.49|1447.59|28
1732052300000|2024-11-19 21:38:20|1453.56|1447.66|1452.94|1447.04|1453.58|1447.68|1452.94|1447.04|22
1732052310000|2024-11-19 21:38:30|1453.05|1447.15|1451.83|1445.93|1453.05|1447.15|1451.83|1445.93|23
1732052320000|2024-11-19 21:38:40|1451.78|1445.88|1451|1445.1|1451.78|1445.88|1451|1445.1|17
1732052330000|2024-11-19 21:38:50|1451.05|1445.15|1450.95|1445.05|1451.15|1445.25|1450.63|1444.73|18
1732052340000|2024-11-19 21:39:00|1451|1445.1|1450.55|1444.65|1452.05|1446.15|1450.55|1444.65|31
1732052350000|2024-11-19 21:39:10|1450.54|1444.64|1451.45|1445.55|1451.45|1445.55|1450.53|1444.63|29
1732052360000|2024-11-19 21:39:20|1451.85|1445.95|1450.47|1444.57|1451.85|1445.95|1450.05|1444.15|31
1732052370000|2024-11-19 21:39:30|1450.44|1444.54|1450.51|1444.61|1451.6|1445.7|1450.44|1444.54|27
1732052380000|2024-11-19 21:39:40|1450.6|1444.7|1451.42|1445.52|1451.42|1445.52|1450.55|1444.65|27
1732052390000|2024-11-19 21:39:50|1451.45|1445.55|1451.58|1445.68|1451.9|1446|1451.39|1445.49|26
1732052400000|2024-11-19 21:40:00|1451.6|1445.7|1450.91|1445.01|1452.6|1446.7|1450.91|1445.01|28
1732052410000|2024-11-19 21:40:10|1450.94|1445.04|1450.8|1444.9|1450.95|1445.05|1450.05|1444.15|28
1732052420000|2024-11-19 21:40:20|1450.85|1444.95|1452.3|1446.4|1452.3|1446.4|1450.65|1444.75|25
1732052430000|2024-11-19 21:40:30|1452.6|1446.7|1452.78|1446.88|1453.58|1447.68|1452.39|1446.49|36
1732052440000|2024-11-19 21:40:40|1452.9|1447|1452.68|1446.78|1452.95|1447.05|1451.55|1445.65|32
1732052450000|2024-11-19 21:40:50|1452.67|1446.77|1452.6|1446.7|1452.95|1447.05|1452.48|1446.58|25
1732052460000|2024-11-19 21:41:00|1452.78|1446.88|1452.54|1446.64|1452.95|1447.05|1452.38|1446.48|24
1732052470000|2024-11-19 21:41:10|1452.58|1446.68|1453.58|1447.68|1453.8|1447.9|1452.4|1446.5|30
1732052480000|2024-11-19 21:41:20|1453.6|1447.7|1454.58|1448.68|1454.7|1448.8|1453.58|1447.68|30
1732052490000|2024-11-19 21:41:30|1454.6|1448.7|1454.71|1448.81|1454.95|1449.05|1454.6|1448.7|13
1732052500000|2024-11-19 21:41:40|1454.86|1448.96|1454.7|1448.8|1455.55|1449.65|1454.65|1448.75|26
1732052510000|2024-11-19 21:41:50|1454.75|1448.85|1454.9|1449|1455.2|1449.3|1454.6|1448.7|17
1732052520000|2024-11-19 21:42:00|1454.8|1448.9|1455.75|1449.85|1455.94|1450.04|1454.75|1448.85|20
1732052530000|2024-11-19 21:42:10|1455.8|1449.9|1455.78|1449.88|1456.05|1450.15|1455.53|1449.63|12
1732052540000|2024-11-19 21:42:20|1455.87|1449.97|1456.45|1450.55|1456.45|1450.55|1455.74|1449.84|20
1732052550000|2024-11-19 21:42:30|1456.4|1450.5|1455.46|1449.56|1456.4|1450.5|1454.8|1448.9|19
1732052560000|2024-11-19 21:42:40|1455.5|1449.6|1456.03|1450.13|1456.13|1450.23|1455|1449.1|29
1732052570000|2024-11-19 21:42:50|1455.83|1449.93|1456.8|1450.9|1456.8|1450.9|1455.6|1449.7|20
1732052580000|2024-11-19 21:43:00|1456.6|1450.7|1455.7|1449.8|1456.65|1450.75|1455.55|1449.65|23
1732052590000|2024-11-19 21:43:10|1455.75|1449.85|1455.58|1449.68|1455.75|1449.85|1454.5|1448.6|28
1732052600000|2024-11-19 21:43:20|1455.54|1449.64|1455.46|1449.56|1455.7|1449.8|1454.95|1449.05|28
1732052610000|2024-11-19 21:43:30|1455.48|1449.58|1454.6|1448.7|1455.78|1449.88|1454.4|1448.5|27
1732052620000|2024-11-19 21:43:40|1454.55|1448.65|1454.85|1448.95|1454.85|1448.95|1454.55|1448.65|19
1732052630000|2024-11-19 21:43:50|1454.8|1448.9|1454.58|1448.68|1454.9|1449|1454.15|1448.25|29
1732052640000|2024-11-19 21:44:00|1454.61|1448.71|1454.7|1448.8|1454.95|1449.05|1454.61|1448.71|18
1732052650000|2024-11-19 21:44:10|1454.75|1448.85|1455.78|1449.88|1455.8|1449.9|1454.7|1448.8|25
1732052660000|2024-11-19 21:44:20|1455.8|1449.9|1456.51|1450.61|1456.56|1450.66|1455.7|1449.8|22
1732052670000|2024-11-19 21:44:30|1456.54|1450.64|1457.76|1451.86|1457.85|1451.95|1456.51|1450.61|22
1732052680000|2024-11-19 21:44:40|1457.73|1451.83|1458.75|1452.85|1458.9|1453|1457.73|1451.83|19
1732052690000|2024-11-19 21:44:50|1458.69|1452.79|1458.85|1452.95|1459.43|1453.53|1458.69|1452.79|21
1732052700000|2024-11-19 21:45:00|1459.39|1453.49|1458.74|1452.84|1459.39|1453.49|1457.6|1451.7|29
1732052710000|2024-11-19 21:45:10|1458.75|1452.85|1457.65|1451.75|1458.95|1453.05|1457.35|1451.45|27
1732052720000|2024-11-19 21:45:20|1457.68|1451.78|1456.99|1451.09|1457.75|1451.85|1456.8|1450.9|18
1732052730000|2024-11-19 21:45:30|1456.86|1450.96|1458.45|1452.55|1458.45|1452.55|1456.6|1450.7|33
1732052740000|2024-11-19 21:45:40|1458.25|1452.35|1458.8|1452.9|1458.9|1453|1457.73|1451.83|30
1732052750000|2024-11-19 21:45:50|1458.85|1452.95|1460.7|1454.8|1460.7|1454.8|1458.65|1452.75|23
1732052760000|2024-11-19 21:46:00|1460.58|1454.68|1461.01|1455.11|1461.01|1455.11|1459.91|1454.01|21
1732052770000|2024-11-19 21:46:10|1461.04|1455.14|1461.58|1455.68|1462.35|1456.45|1461.04|1455.14|32
1732052780000|2024-11-19 21:46:20|1461.61|1455.71|1460.69|1454.79|1461.65|1455.75|1460.69|1454.79|27
1732052790000|2024-11-19 21:46:30|1460.74|1454.84|1459.55|1453.65|1460.74|1454.84|1459.48|1453.58|32
1732052800000|2024-11-19 21:46:40|1459.6|1453.7|1459|1453.1|1459.6|1453.7|1458.75|1452.85|31
1732052810000|2024-11-19 21:46:50|1459.05|1453.15|1458.75|1452.85|1459.05|1453.15|1458.51|1452.61|18
1732052820000|2024-11-19 21:47:00|1458.68|1452.78|1458.95|1453.05|1459.6|1453.7|1458.55|1452.65|24
1732052830000|2024-11-19 21:47:10|1458.71|1452.81|1458.51|1452.61|1458.71|1452.81|1457.9|1452|26
1732052840000|2024-11-19 21:47:20|1458.46|1452.56|1458.8|1452.9|1458.9|1453|1457.85|1451.95|24
1732052850000|2024-11-19 21:47:30|1458.78|1452.88|1458.83|1452.93|1458.85|1452.95|1458.59|1452.69|21
1732052860000|2024-11-19 21:47:40|1458.88|1452.98|1459.58|1453.68|1459.6|1453.7|1458.88|1452.98|24
1732052870000|2024-11-19 21:47:50|1459.63|1453.73|1460.45|1454.55|1460.45|1454.55|1459.63|1453.73|13
1732052880000|2024-11-19 21:48:00|1460.65|1454.75|1461.1|1455.2|1461.1|1455.2|1460.43|1454.53|28
1732052890000|2024-11-19 21:48:10|1461.2|1455.3|1461.7|1455.8|1461.81|1455.91|1461.2|1455.3|25
1732052900000|2024-11-19 21:48:20|1461.81|1455.91|1462.58|1456.68|1462.68|1456.78|1461.65|1455.75|27
1732052910000|2024-11-19 21:48:30|1462.48|1456.58|1462.68|1456.78|1462.8|1456.9|1462.13|1456.23|16
1732052920000|2024-11-19 21:48:40|1462.73|1456.83|1462.54|1456.64|1462.73|1456.83|1462.02|1456.12|30
1732052930000|2024-11-19 21:48:50|1462.53|1456.63|1462.65|1456.75|1462.73|1456.83|1462.12|1456.22|27
1732052940000|2024-11-19 21:49:00|1462.62|1456.72|1462.75|1456.85|1462.79|1456.89|1462.25|1456.35|24
1732052950000|2024-11-19 21:49:10|1462.74|1456.84|1462.78|1456.88|1462.85|1456.95|1462.5|1456.6|17
1732052960000|2024-11-19 21:49:20|1462.88|1456.98|1462.85|1456.95|1462.9|1457|1462.65|1456.75|25
1732052970000|2024-11-19 21:49:30|1462.83|1456.93|1463|1457.1|1463.12|1457.22|1462.5|1456.6|28
1732052980000|2024-11-19 21:49:40|1462.95|1457.05|1463.86|1457.96|1463.94|1458.04|1462.85|1456.95|20
1732052990000|2024-11-19 21:49:50|1463.9|1458|1463.63|1457.73|1464.07|1458.17|1463.6|1457.7|17
1732053000000|2024-11-19 21:50:00|1463.64|1457.74|1464.46|1458.56|1464.46|1458.56|1463.62|1457.72|30
1732053010000|2024-11-19 21:50:10|1464.58|1458.68|1464.75|1458.85|1464.83|1458.93|1464.58|1458.68|4
1732053020000|2024-11-19 21:50:20|1464.7|1458.8|1464.75|1458.85|1464.99|1459.09|1464.7|1458.8|15
1732053030000|2024-11-19 21:50:30|1464.69|1458.79|1463.57|1457.67|1464.75|1458.85|1463.53|1457.63|26
1732053040000|2024-11-19 21:50:40|1463.55|1457.65|1463.66|1457.76|1463.66|1457.76|1462.8|1456.9|26
1732053050000|2024-11-19 21:50:50|1463.61|1457.71|1463.85|1457.95|1463.85|1457.95|1463.46|1457.56|18
1732053060000|2024-11-19 21:51:00|1463.7|1457.8|1464.61|1458.71|1464.61|1458.71|1463.7|1457.8|18
1732053070000|2024-11-19 21:51:10|1464.52|1458.62|1464.51|1458.61|1464.65|1458.75|1463.85|1457.95|29
1732053080000|2024-11-19 21:51:20|1464.54|1458.64|1464.68|1458.78|1464.7|1458.8|1464.17|1458.27|21
1732053090000|2024-11-19 21:51:30|1464.88|1458.98|1464.78|1458.88|1465|1459.1|1464.74|1458.84|13
1732053100000|2024-11-19 21:51:40|1464.8|1458.9|1465.7|1459.8|1465.7|1459.8|1464.77|1458.87|14
1732053110000|2024-11-19 21:51:50|1465.8|1459.9|1465.55|1459.65|1465.8|1459.9|1465.55|1459.65|6
1732053120000|2024-11-19 21:52:00|1465.6|1459.7|1465.6|1459.7|1465.8|1459.9|1465.55|1459.65|12
1732053130000|2024-11-19 21:52:10|1465.65|1459.75|1464.75|1458.85|1465.65|1459.75|1464.7|1458.8|14
1732053140000|2024-11-19 21:52:20|1464.8|1458.9|1465.9|1460|1465.9|1460|1464.8|1458.9|15
1732053150000|2024-11-19 21:52:30|1465.85|1459.95|1465.9|1460|1465.9|1460|1465.8|1459.9|9
1732053160000|2024-11-19 21:52:40|1465.85|1459.95|1465.9|1460|1465.9|1460|1465.6|1459.7|7
1732053170000|2024-11-19 21:52:50|1465.85|1459.95|1465.75|1459.85|1465.85|1459.95|1465.6|1459.7|4
1732053180000|2024-11-19 21:53:00|1465.7|1459.8|1466|1460.1|1466|1460.1|1465.55|1459.65|18
1732053190000|2024-11-19 21:53:10|1465.95|1460.05|1466.3|1460.4|1466.3|1460.4|1465.75|1459.85|9
1732053200000|2024-11-19 21:53:20|1466.2|1460.3|1466.2|1460.3|1466.3|1460.4|1466|1460.1|17
1732053210000|2024-11-19 21:53:30|1466.1|1460.2|1466.2|1460.3|1466.25|1460.35|1466.1|1460.2|18
1732053220000|2024-11-19 21:53:40|1466.25|1460.35|1466.9|1461|1466.9|1461|1466.2|1460.3|20
1732053230000|2024-11-19 21:53:50|1466.75|1460.85|1466.9|1461|1466.9|1461|1466.75|1460.85|6
1732053240000|2024-11-19 21:54:00|1467|1461.1|1466.95|1461.05|1467.05|1461.15|1466.75|1460.85|9
1732053250000|2024-11-19 21:54:10|1467.05|1461.15|1467.15|1461.25|1467.15|1461.25|1467.05|1461.15|2
1732053260000|2024-11-19 21:54:20|1467.3|1461.4|1467.1|1461.2|1467.3|1461.4|1467|1461.1|6
1732053270000|2024-11-19 21:54:30|1467|1461.1|1467|1461.1|1467|1461.1|1466.9|1461|6
1732053280000|2024-11-19 21:54:40|1466.9|1461|1467.7|1461.8|1467.7|1461.8|1466.65|1460.75|22
1732053290000|2024-11-19 21:54:50|1467.75|1461.85|1472.35|1466.45|1472.35|1466.45|1467.75|1461.85|25
1732053300000|2024-11-19 21:55:00|1472.45|1466.55|1472.9|1467|1473.55|1467.65|1471.8|1465.9|24
1732053310000|2024-11-19 21:55:10|1472.85|1466.95|1471.7|1465.8|1472.85|1466.95|1471.6|1465.7|16
1732053320000|2024-11-19 21:55:20|1471.8|1465.9|1472|1466.1|1472.7|1466.8|1471.8|1465.9|9
1732053330000|2024-11-19 21:55:30|1472.05|1466.15|1471.75|1465.85|1472.25|1466.35|1471.75|1465.85|14
1732053340000|2024-11-19 21:55:40|1471.7|1465.8|1471.35|1465.45|1471.85|1465.95|1471.35|1465.45|10
1732053350000|2024-11-19 21:55:50|1471.3|1465.4|1471.7|1465.8|1471.7|1465.8|1470.85|1464.95|22
1732053360000|2024-11-19 21:56:00|1471.55|1465.65|1471.05|1465.15|1471.75|1465.85|1470.7|1464.8|26
1732053370000|2024-11-19 21:56:10|1471.1|1465.2|1470.8|1464.9|1471.1|1465.2|1470.6|1464.7|18
1732053380000|2024-11-19 21:56:20|1470.65|1464.75|1470.7|1464.8|1470.7|1464.8|1470.1|1464.2|15
1732053390000|2024-11-19 21:56:30|1470.65|1464.75|1470.3|1464.4|1470.65|1464.75|1469.65|1463.75|18
1732053400000|2024-11-19 21:56:40|1470.5|1464.6|1470|1464.1|1470.85|1464.95|1470|1464.1|17
1732053410000|2024-11-19 21:56:50|1469.9|1464|1470.6|1464.7|1470.8|1464.9|1469.85|1463.95|18
1732053420000|2024-11-19 21:57:00|1470.55|1464.65|1470.8|1464.9|1470.8|1464.9|1470.55|1464.65|5
1732053430000|2024-11-19 21:57:10|1470.85|1464.95|1470.05|1464.15|1470.85|1464.95|1469.95|1464.05|16
1732053440000|2024-11-19 21:57:20|1470|1464.1|1470.75|1464.85|1470.85|1464.95|1469.95|1464.05|22
1732053450000|2024-11-19 21:57:30|1470.55|1464.65|1469.9|1464|1470.6|1464.7|1469.9|1464|21
1732053460000|2024-11-19 21:57:40|1470|1464.1|1469.65|1463.75|1470.05|1464.15|1469.65|1463.75|13
1732053470000|2024-11-19 21:57:50|1469.6|1463.7|1469.45|1463.55|1469.6|1463.7|1469.1|1463.2|10
1732053480000|2024-11-19 21:58:00|1469.7|1463.8|1469.5|1463.6|1469.8|1463.9|1468.95|1463.05|17
1732053490000|2024-11-19 21:58:10|1469.35|1463.45|1468.7|1462.8|1469.35|1463.45|1468.7|1462.8|19
1732053500000|2024-11-19 21:58:20|1468.75|1462.85|1469.1|1463.2|1469.1|1463.2|1468.7|1462.8|9
1732053510000|2024-11-19 21:58:30|1469.15|1463.25|1469|1463.1|1469.45|1463.55|1468.95|1463.05|9
1732053520000|2024-11-19 21:58:40|1469.1|1463.2|1469.8|1463.9|1469.8|1463.9|1469.1|1463.2|6
1732053530000|2024-11-19 21:58:50|1469.65|1463.75|1469.65|1463.75|1469.8|1463.9|1469.6|1463.7|8
1732053540000|2024-11-19 21:59:00|1469.7|1463.8|1469.35|1463.45|1469.7|1463.8|1468.7|1462.8|15
1732053550000|2024-11-19 21:59:10|1469.4|1463.5|1468.5|1462.6|1469.4|1463.5|1468.2|1462.3|16
1732053560000|2024-11-19 21:59:20|1468.7|1462.8|1468.15|1462.25|1468.7|1462.8|1467.99|1462.09|10
1732053570000|2024-11-19 21:59:30|1468.26|1462.36|1466.28|1460.38|1468.26|1462.36|1466.19|1460.29|32
1732053580000|2024-11-19 21:59:40|1466.23|1460.33|1466.02|1460.12|1466.28|1460.38|1465.7|1459.8|18
1732053590000|2024-11-19 21:59:50|1465.95|1460.05|1465.86|1459.96|1465.95|1460.05|1465.86|1459.96|28
1732053600000|2024-11-19 22:00:00|1465.89|1459.99|1472.11|1466.21|1472.39|1466.49|1465.25|1459.35|35
1732053610000|2024-11-19 22:00:10|1471.82|1465.92|1474.86|1468.96|1474.99|1469.09|1471.32|1465.42|36
1732053620000|2024-11-19 22:00:20|1474.85|1468.95|1474.15|1468.25|1474.85|1468.95|1473.8|1467.9|32
1732053630000|2024-11-19 22:00:30|1474.19|1468.29|1473.1|1467.2|1474.19|1468.29|1472.69|1466.79|34
1732053640000|2024-11-19 22:00:40|1473.13|1467.23|1472.42|1466.52|1473.13|1467.23|1472.16|1466.26|33
1732053650000|2024-11-19 22:00:50|1472.49|1466.59|1471.97|1466.07|1472.49|1466.59|1471.94|1466.04|18
1732053660000|2024-11-19 22:01:00|1471.94|1466.04|1470.59|1464.69|1471.94|1466.04|1470.57|1464.67|30
1732053670000|2024-11-19 22:01:10|1470.44|1464.54|1470.85|1464.95|1470.87|1464.97|1470.12|1464.22|29
1732053680000|2024-11-19 22:01:20|1470.82|1464.92|1472.94|1467.04|1472.94|1467.04|1470.75|1464.85|28
1732053690000|2024-11-19 22:01:30|1473.05|1467.15|1471.76|1465.86|1473.1|1467.2|1471.76|1465.86|30
1732053700000|2024-11-19 22:01:40|1471.68|1465.78|1471.42|1465.52|1471.93|1466.03|1471.25|1465.35|32
1732053710000|2024-11-19 22:01:50|1471.4|1465.5|1471.5|1465.6|1471.54|1465.64|1470.83|1464.93|22
1732053720000|2024-11-19 22:02:00|1471.47|1465.57|1471.73|1465.83|1472.05|1466.15|1471.4|1465.5|31
1732053730000|2024-11-19 22:02:10|1471.81|1465.91|1472.15|1466.25|1472.26|1466.36|1471.72|1465.82|28
1732053740000|2024-11-19 22:02:20|1472.11|1466.21|1472.35|1466.45|1472.35|1466.45|1472.11|1466.21|16
1732053750000|2024-11-19 22:02:30|1472.77|1466.87|1473.31|1467.41|1473.41|1467.51|1472.72|1466.82|32
1732053760000|2024-11-19 22:02:40|1473.27|1467.37|1472.95|1467.05|1473.32|1467.42|1472.8|1466.9|26
1732053770000|2024-11-19 22:02:50|1472.76|1466.86|1470.87|1464.97|1472.8|1466.9|1470.86|1464.96|29
1732053780000|2024-11-19 22:03:00|1470.82|1464.92|1470.16|1464.26|1470.96|1465.06|1470.15|1464.25|26
1732053790000|2024-11-19 22:03:10|1470.29|1464.39|1470.73|1464.83|1470.73|1464.83|1470.14|1464.24|22
1732053800000|2024-11-19 22:03:20|1470.77|1464.87|1470.54|1464.64|1471.74|1465.84|1470.54|1464.64|31
1732053810000|2024-11-19 22:03:30|1470.66|1464.76|1470.83|1464.93|1470.85|1464.95|1470.48|1464.58|32
1732053820000|2024-11-19 22:03:40|1470.84|1464.94|1470.66|1464.76|1470.85|1464.95|1470.51|1464.61|26
1732053830000|2024-11-19 22:03:50|1470.61|1464.71|1470.63|1464.73|1470.75|1464.85|1470.5|1464.6|31
1732053840000|2024-11-19 22:04:00|1470.67|1464.77|1470.59|1464.69|1470.92|1465.02|1470.52|1464.62|26
1732053850000|2024-11-19 22:04:10|1470.65|1464.75|1470.14|1464.24|1470.86|1464.96|1470.14|1464.24|18
1732053860000|2024-11-19 22:04:20|1470.18|1464.28|1469.87|1463.97|1470.25|1464.35|1469.82|1463.92|20
1732053870000|2024-11-19 22:04:30|1469.82|1463.92|1470.8|1464.9|1470.8|1464.9|1469.82|1463.92|24
1732053880000|2024-11-19 22:04:40|1470.75|1464.85|1472.35|1466.45|1472.35|1466.45|1470.75|1464.85|25
1732053890000|2024-11-19 22:04:50|1472.32|1466.42|1472.97|1467.07|1473.02|1467.12|1472.08|1466.18|28
1732053900000|2024-11-19 22:05:00|1472.99|1467.09|1472.02|1466.12|1473.59|1467.69|1472.01|1466.11|32
1732053910000|2024-11-19 22:05:10|1472.05|1466.15|1472.52|1466.62|1472.52|1466.62|1471.97|1466.07|32
1732053920000|2024-11-19 22:05:20|1472.53|1466.63|1472.23|1466.33|1472.55|1466.65|1471.85|1465.95|35
1732053930000|2024-11-19 22:05:30|1472.31|1466.41|1472.59|1466.69|1472.61|1466.71|1472.27|1466.37|15
1732053940000|2024-11-19 22:05:40|1472.6|1466.7|1472.84|1466.94|1472.86|1466.96|1472.48|1466.58|24
1732053950000|2024-11-19 22:05:50|1473.09|1467.19|1474.47|1468.57|1474.47|1468.57|1473.09|1467.19|15
1732053960000|2024-11-19 22:06:00|1474.43|1468.53|1474.41|1468.51|1474.47|1468.57|1474.34|1468.44|27
1732053970000|2024-11-19 22:06:10|1474.43|1468.53|1474.62|1468.72|1475.19|1469.29|1474.39|1468.49|14
1732053980000|2024-11-19 22:06:20|1474.53|1468.63|1473.47|1467.57|1474.53|1468.63|1473.47|1467.57|17
1732053990000|2024-11-19 22:06:30|1473.42|1467.52|1472.67|1466.77|1473.43|1467.53|1472.52|1466.62|25
1732054000000|2024-11-19 22:06:40|1472.62|1466.72|1472.85|1466.95|1472.89|1466.99|1472.59|1466.69|22
1732054010000|2024-11-19 22:06:50|1472.88|1466.98|1473.5|1467.6|1473.55|1467.65|1472.8|1466.9|22
1732054020000|2024-11-19 22:07:00|1473.52|1467.62|1473.95|1468.05|1473.95|1468.05|1473.5|1467.6|13
1732054030000|2024-11-19 22:07:10|1473.8|1467.9|1474.78|1468.88|1474.78|1468.88|1473.5|1467.6|20
1732054040000|2024-11-19 22:07:20|1474.71|1468.81|1475.66|1469.76|1475.68|1469.78|1474.71|1468.81|15
1732054050000|2024-11-19 22:07:30|1475.68|1469.78|1475.34|1469.44|1475.68|1469.78|1474.64|1468.74|26
1732054060000|2024-11-19 22:07:40|1475.26|1469.36|1475.41|1469.51|1475.41|1469.51|1474.74|1468.84|13
1732054070000|2024-11-19 22:07:50|1475.34|1469.44|1475.24|1469.34|1475.38|1469.48|1474.71|1468.81|21
1732054080000|2024-11-19 22:08:00|1474.68|1468.78|1474.63|1468.73|1474.74|1468.84|1474.61|1468.71|23
1732054090000|2024-11-19 22:08:10|1474.61|1468.71|1475.21|1469.31|1475.21|1469.31|1474.45|1468.55|17
1732054100000|2024-11-19 22:08:20|1474.74|1468.84|1474.58|1468.68|1474.74|1468.84|1474.57|1468.67|9
1732054110000|2024-11-19 22:08:30|1474.61|1468.71|1475.21|1469.31|1475.21|1469.31|1474.58|1468.68|8
1732054120000|2024-11-19 22:08:40|1475.29|1469.39|1474.72|1468.82|1475.29|1469.39|1474.65|1468.75|20
1732054130000|2024-11-19 22:08:50|1474.7|1468.8|1474.39|1468.49|1474.72|1468.82|1474.3|1468.4|15
1732054140000|2024-11-19 22:09:00|1474.41|1468.51|1474.76|1468.86|1474.76|1468.86|1474.39|1468.49|20
1732054150000|2024-11-19 22:09:10|1474.74|1468.84|1474.48|1468.58|1474.78|1468.88|1474.46|1468.56|16
1732054160000|2024-11-19 22:09:20|1474.5|1468.6|1474.45|1468.55|1474.53|1468.63|1474.41|1468.51|20
1732054170000|2024-11-19 22:09:30|1474.53|1468.63|1475.27|1469.37|1475.29|1469.39|1474.53|1468.63|7
1732054180000|2024-11-19 22:09:40|1474.7|1468.8|1474.53|1468.63|1474.7|1468.8|1474.42|1468.52|9
1732054190000|2024-11-19 22:09:50|1474.42|1468.52|1474.47|1468.57|1474.47|1468.57|1474.42|1468.52|2
1732054200000|2024-11-19 22:10:00|1474.42|1468.52|1474.33|1468.43|1474.42|1468.52|1473.84|1467.94|11
1732054210000|2024-11-19 22:10:10|1474.29|1468.39|1473.5|1467.6|1474.29|1468.39|1472.93|1467.03|15
1732054220000|2024-11-19 22:10:20|1473.42|1467.52|1472.32|1466.42|1473.46|1467.56|1472.04|1466.14|11
1732054230000|2024-11-19 22:10:30|1472.24|1466.34|1472.11|1466.21|1472.24|1466.34|1472.11|1466.21|3
1732054240000|2024-11-19 22:10:40|1472.09|1466.19|1471.94|1466.04|1472.11|1466.21|1471.81|1465.91|8
1732054260000|2024-11-19 22:11:00|1471.95|1466.05|1473.48|1467.58|1473.48|1467.58|1471.95|1466.05|18
1732054270000|2024-11-19 22:11:10|1473.69|1467.79|1475.14|1469.24|1475.14|1469.24|1473.69|1467.79|12
1732054280000|2024-11-19 22:11:20|1475.35|1469.45|1474.74|1468.84|1475.35|1469.45|1474.64|1468.74|11
1732054290000|2024-11-19 22:11:30|1474.85|1468.95|1475.34|1469.44|1475.34|1469.44|1474.85|1468.95|5
1732054300000|2024-11-19 22:11:40|1475.39|1469.49|1474.79|1468.89|1475.41|1469.51|1474.79|1468.89|13
1732054310000|2024-11-19 22:11:50|1474.99|1469.09|1474.41|1468.51|1474.99|1469.09|1474.38|1468.48|9
1732054320000|2024-11-19 22:12:00|1474.24|1468.34|1473.39|1467.49|1474.24|1468.34|1473.18|1467.28|15
1732054330000|2024-11-19 22:12:10|1473.64|1467.74|1474.14|1468.24|1474.16|1468.26|1473.64|1467.74|9
1732054340000|2024-11-19 22:12:20|1474.16|1468.26|1474.7|1468.8|1474.7|1468.8|1474.07|1468.17|8
1732054350000|2024-11-19 22:12:30|1474.74|1468.84|1474.68|1468.78|1475.11|1469.21|1474.65|1468.75|16
1732054360000|2024-11-19 22:12:40|1474.72|1468.82|1474.67|1468.77|1474.77|1468.87|1474.47|1468.57|16
1732054370000|2024-11-19 22:12:50|1474.68|1468.78|1475.14|1469.24|1475.23|1469.33|1474.68|1468.78|11
1732054380000|2024-11-19 22:13:00|1475.15|1469.25|1475.88|1469.98|1475.88|1469.98|1475.15|1469.25|12
1732054390000|2024-11-19 22:13:10|1475.9|1470|1475.83|1469.93|1475.9|1470|1475.83|1469.93|2
1732054400000|2024-11-19 22:13:20|1475.97|1470.07|1475.83|1469.93|1475.97|1470.07|1475.83|1469.93|2
1732054410000|2024-11-19 22:13:30|1475.81|1469.91|1474.6|1468.7|1475.84|1469.94|1474.6|1468.7|25
1732054420000|2024-11-19 22:13:40|1474.63|1468.73|1474.61|1468.71|1474.73|1468.83|1474.52|1468.62|20
1732054430000|2024-11-19 22:13:50|1474.62|1468.72|1474.71|1468.81|1475.19|1469.29|1474.62|1468.72|19
1732054440000|2024-11-19 22:14:00|1474.68|1468.78|1474.56|1468.66|1475.04|1469.14|1474.51|1468.61|25
1732054450000|2024-11-19 22:14:10|1474.55|1468.65|1474.48|1468.58|1474.63|1468.73|1474.47|1468.57|13
1732054460000|2024-11-19 22:14:20|1474.52|1468.62|1475.14|1469.24|1475.14|1469.24|1474.49|1468.59|16
1732054470000|2024-11-19 22:14:30|1474.97|1469.07|1475.39|1469.49|1475.39|1469.49|1474.97|1469.07|14
1732054480000|2024-11-19 22:14:40|1475.69|1469.79|1476.67|1470.77|1476.87|1470.97|1475.69|1469.79|20
1732054490000|2024-11-19 22:14:50|1476.58|1470.68|1476.88|1470.98|1476.88|1470.98|1476.58|1470.68|10
1732054500000|2024-11-19 22:15:00|1476.87|1470.97|1474.94|1469.04|1476.87|1470.97|1474.87|1468.97|18
1732054510000|2024-11-19 22:15:10|1474.87|1468.97|1473.93|1468.03|1475.07|1469.17|1473.81|1467.91|24
1732054520000|2024-11-19 22:15:20|1473.84|1467.94|1472.78|1466.88|1473.84|1467.94|1472.51|1466.61|16
1732054530000|2024-11-19 22:15:30|1472.85|1466.95|1473.09|1467.19|1473.09|1467.19|1472.83|1466.93|10
1732054540000|2024-11-19 22:15:40|1473.07|1467.17|1473.77|1467.87|1474.12|1468.22|1473.07|1467.17|20
1732054550000|2024-11-19 22:15:50|1473.73|1467.83|1473.48|1467.58|1473.79|1467.89|1473.46|1467.56|20
1732054560000|2024-11-19 22:16:00|1473.41|1467.51|1473.06|1467.16|1473.46|1467.56|1472.66|1466.76|31
1732054570000|2024-11-19 22:16:10|1473.08|1467.18|1471.49|1465.59|1473.52|1467.62|1471.49|1465.59|30
1732054580000|2024-11-19 22:16:20|1471.48|1465.58|1471.95|1466.05|1472.06|1466.16|1471.46|1465.56|21
1732054590000|2024-11-19 22:16:30|1471.97|1466.07|1472.29|1466.39|1472.29|1466.39|1471.92|1466.02|24
1732054600000|2024-11-19 22:16:40|1472.5|1466.6|1472.91|1467.01|1472.92|1467.02|1472.5|1466.6|25
1732054610000|2024-11-19 22:16:50|1472.92|1467.02|1474.13|1468.23|1474.13|1468.23|1472.91|1467.01|20
1732054620000|2024-11-19 22:17:00|1474.15|1468.25|1472.95|1467.05|1474.26|1468.36|1472.92|1467.02|31
1732054630000|2024-11-19 22:17:10|1473.1|1467.2|1474.71|1468.81|1474.72|1468.82|1472.89|1466.99|26
1732054640000|2024-11-19 22:17:20|1474.72|1468.82|1475.89|1469.99|1475.89|1469.99|1474.71|1468.81|30
1732054650000|2024-11-19 22:17:30|1475.87|1469.97|1476.25|1470.35|1476.27|1470.37|1475.55|1469.65|27
1732054660000|2024-11-19 22:17:40|1476.26|1470.36|1476.8|1470.9|1477.03|1471.13|1476.16|1470.26|24
1732054670000|2024-11-19 22:17:50|1476.72|1470.82|1476.11|1470.21|1477.19|1471.29|1476.06|1470.16|28
1732054680000|2024-11-19 22:18:00|1475.84|1469.94|1475.29|1469.39|1476.09|1470.19|1474.8|1468.9|33
1732054690000|2024-11-19 22:18:10|1475.3|1469.4|1474.85|1468.95|1475.34|1469.44|1474.82|1468.92|25
1732054700000|2024-11-19 22:18:20|1474.73|1468.83|1474.89|1468.99|1474.89|1468.99|1474.56|1468.66|18
1732054710000|2024-11-19 22:18:30|1474.91|1469.01|1474.66|1468.76|1474.91|1469.01|1474.66|1468.76|2
1732054720000|2024-11-19 22:18:40|1474.57|1468.67|1473.85|1467.95|1474.73|1468.83|1473.84|1467.94|25
1732054730000|2024-11-19 22:18:50|1473.84|1467.94|1474.24|1468.34|1474.28|1468.38|1473.84|1467.94|12
1732054740000|2024-11-19 22:19:00|1474.26|1468.36|1474.35|1468.45|1474.35|1468.45|1474.05|1468.15|17
1732054750000|2024-11-19 22:19:10|1474.73|1468.83|1474.11|1468.21|1474.73|1468.83|1473.91|1468.01|27
1732054760000|2024-11-19 22:19:20|1474.13|1468.23|1474.11|1468.21|1474.21|1468.31|1473.93|1468.03|10
1732054770000|2024-11-19 22:19:30|1474.09|1468.19|1473.72|1467.82|1474.27|1468.37|1473.65|1467.75|31
1732054780000|2024-11-19 22:19:40|1473.73|1467.83|1473.46|1467.56|1474|1468.1|1473.46|1467.56|20
1732054790000|2024-11-19 22:19:50|1473.44|1467.54|1471.73|1465.83|1473.44|1467.54|1471.73|1465.83|31
1732054800000|2024-11-19 22:20:00|1471.77|1465.87|1471.75|1465.85|1471.81|1465.91|1471.73|1465.83|11
1732054810000|2024-11-19 22:20:10|1471.84|1465.94|1471.91|1466.01|1471.91|1466.01|1471.75|1465.85|10
1732054820000|2024-11-19 22:20:20|1471.81|1465.91|1471.36|1465.46|1471.82|1465.92|1471.36|1465.46|13
1732054830000|2024-11-19 22:20:30|1471.33|1465.43|1469.41|1463.51|1471.33|1465.43|1469.41|1463.51|23
1732054840000|2024-11-19 22:20:40|1469.33|1463.43|1469.69|1463.79|1469.81|1463.91|1469.33|1463.43|17
1732054850000|2024-11-19 22:20:50|1469.73|1463.83|1469.72|1463.82|1469.73|1463.83|1469.55|1463.65|8
1732054860000|2024-11-19 22:21:00|1469.93|1464.03|1469.74|1463.84|1470.02|1464.12|1469.68|1463.78|23
1732054870000|2024-11-19 22:21:10|1469.77|1463.87|1469.09|1463.19|1469.77|1463.87|1469.09|1463.19|13
1732054880000|2024-11-19 22:21:20|1468.73|1462.83|1468.33|1462.43|1468.73|1462.83|1468.3|1462.4|16
1732054890000|2024-11-19 22:21:30|1468.31|1462.41|1468|1462.1|1468.59|1462.69|1468|1462.1|14
1732054930000|2024-11-19 22:22:10|1467.85|1461.95|1467.26|1461.36|1467.85|1461.95|1467.18|1461.28|15
1732054940000|2024-11-19 22:22:20|1467.22|1461.32|1465.58|1459.68|1467.23|1461.33|1465.58|1459.68|24
1732054950000|2024-11-19 22:22:30|1465.56|1459.66|1464.44|1458.54|1465.56|1459.66|1464.39|1458.49|23
1732054960000|2024-11-19 22:22:40|1464.42|1458.52|1463.04|1457.14|1464.42|1458.52|1462.89|1456.99|16
1732054970000|2024-11-19 22:22:50|1463.05|1457.15|1462.55|1456.65|1463.11|1457.21|1462.55|1456.65|18
1732054980000|2024-11-19 22:23:00|1462.61|1456.71|1461.1|1455.2|1462.61|1456.71|1460.84|1454.94|18
1732054990000|2024-11-19 22:23:10|1461.09|1455.19|1460.99|1455.09|1461.09|1455.19|1460.92|1455.02|3
1732055000000|2024-11-19 22:23:20|1461.05|1455.15|1462.6|1456.7|1462.6|1456.7|1461.05|1455.15|24
1732055010000|2024-11-19 22:23:30|1462.58|1456.68|1463.17|1457.27|1463.18|1457.28|1462.58|1456.68|19
1732055020000|2024-11-19 22:23:40|1463.2|1457.3|1462.46|1456.56|1463.2|1457.3|1462.42|1456.52|24
1732055030000|2024-11-19 22:23:50|1462.45|1456.55|1461.22|1455.32|1462.45|1456.55|1461.18|1455.28|24
1732055040000|2024-11-19 22:24:00|1461.2|1455.3|1461.22|1455.32|1461.22|1455.32|1461.18|1455.28|3
1732055050000|2024-11-19 22:24:10|1461.23|1455.33|1460.81|1454.91|1461.41|1455.51|1460.8|1454.9|17
1732055060000|2024-11-19 22:24:20|1460.92|1455.02|1459.81|1453.91|1461.06|1455.16|1459.81|1453.91|20
1732055070000|2024-11-19 22:24:30|1459.79|1453.89|1459.53|1453.63|1459.79|1453.89|1459.52|1453.62|10
1732055080000|2024-11-19 22:24:40|1459.59|1453.69|1459.75|1453.85|1459.76|1453.86|1459.59|1453.69|5
1732055090000|2024-11-19 22:24:50|1459.77|1453.87|1459.84|1453.94|1460.01|1454.11|1459.73|1453.83|11
1732055100000|2024-11-19 22:25:00|1459.77|1453.87|1460.05|1454.15|1460.09|1454.19|1459.77|1453.87|17
1732055110000|2024-11-19 22:25:10|1460.09|1454.19|1462.46|1456.56|1462.46|1456.56|1460.09|1454.19|28
1732055120000|2024-11-19 22:25:20|1462.49|1456.59|1461.98|1456.08|1463.75|1457.85|1461.98|1456.08|30
1732055130000|2024-11-19 22:25:30|1461.9|1456|1460.98|1455.08|1461.9|1456|1460.84|1454.94|25
1732055140000|2024-11-19 22:25:40|1460.9|1455|1460.56|1454.66|1460.9|1455|1460.56|1454.66|14
1732055150000|2024-11-19 22:25:50|1460.44|1454.54|1459.65|1453.75|1460.44|1454.54|1459.63|1453.73|13
1732055160000|2024-11-19 22:26:00|1459.64|1453.74|1459.62|1453.72|1459.91|1454.01|1459.62|1453.72|16
1732055170000|2024-11-19 22:26:10|1459.57|1453.67|1458.61|1452.71|1459.57|1453.67|1458.61|1452.71|17
1732055180000|2024-11-19 22:26:20|1458.6|1452.7|1458.09|1452.19|1458.64|1452.74|1458.04|1452.14|10
1732055190000|2024-11-19 22:26:30|1458.14|1452.24|1458.1|1452.2|1458.14|1452.24|1458.09|1452.19|5
1732055200000|2024-11-19 22:26:40|1457.97|1452.07|1457.97|1452.07|1457.98|1452.08|1457.95|1452.05|5
1732055210000|2024-11-19 22:26:50|1457.96|1452.06|1456.95|1451.05|1457.96|1452.06|1456.93|1451.03|18
1732055220000|2024-11-19 22:27:00|1456.94|1451.04|1456.85|1450.95|1457.18|1451.28|1456.74|1450.84|17
1732055230000|2024-11-19 22:27:10|1456.79|1450.89|1456.51|1450.61|1456.79|1450.89|1456.46|1450.56|10
1732055240000|2024-11-19 22:27:20|1456.57|1450.67|1456.7|1450.8|1456.7|1450.8|1456.56|1450.66|14
1732055250000|2024-11-19 22:27:30|1456.72|1450.82|1456.82|1450.92|1457.08|1451.18|1456.48|1450.58|23
1732055260000|2024-11-19 22:27:40|1456.83|1450.93|1455.91|1450.01|1456.86|1450.96|1455.91|1450.01|14
1732055270000|2024-11-19 22:27:50|1455.9|1450|1456.08|1450.18|1456.08|1450.18|1455.89|1449.99|11
1732055280000|2024-11-19 22:28:00|1456.1|1450.2|1458.09|1452.19|1458.11|1452.21|1456.1|1450.2|26
1732055290000|2024-11-19 22:28:10|1458.12|1452.22|1456.92|1451.02|1458.55|1452.65|1456.92|1451.02|32
1732055300000|2024-11-19 22:28:20|1456.86|1450.96|1456.07|1450.17|1456.86|1450.96|1455.86|1449.96|24
1732055310000|2024-11-19 22:28:30|1456.08|1450.18|1456.09|1450.19|1456.6|1450.7|1455.99|1450.09|20
1732055320000|2024-11-19 22:28:40|1455.98|1450.08|1455.66|1449.76|1455.98|1450.08|1455.61|1449.71|23
1732055330000|2024-11-19 22:28:50|1455.63|1449.73|1455.63|1449.73|1455.7|1449.8|1455.59|1449.69|22
1732055340000|2024-11-19 22:29:00|1455.6|1449.7|1454.94|1449.04|1455.6|1449.7|1454.9|1449|18
1732055350000|2024-11-19 22:29:10|1454.97|1449.07|1454.53|1448.63|1454.97|1449.07|1454.52|1448.62|16
1732055360000|2024-11-19 22:29:20|1454.52|1448.62|1454.56|1448.66|1454.63|1448.73|1454.19|1448.29|21
1732055370000|2024-11-19 22:29:30|1454.58|1448.68|1455.2|1449.3|1455.27|1449.37|1454.58|1448.68|20
1732055380000|2024-11-19 22:29:40|1455.17|1449.27|1455.73|1449.83|1455.73|1449.83|1455.17|1449.27|12
1732055390000|2024-11-19 22:29:50|1455.8|1449.9|1455.16|1449.26|1455.81|1449.91|1455.08|1449.18|15
1732055400000|2024-11-19 22:30:00|1455.17|1449.27|1453.53|1447.63|1455.17|1449.27|1453.53|1447.63|18
1732055410000|2024-11-19 22:30:10|1453.56|1447.66|1453.45|1447.55|1453.58|1447.68|1453.37|1447.47|10
1732055420000|2024-11-19 22:30:20|1453.27|1447.37|1453.53|1447.63|1453.64|1447.74|1453.1|1447.2|28
1732055430000|2024-11-19 22:30:30|1453.46|1447.56|1452.54|1446.64|1453.46|1447.56|1452.51|1446.61|24
1732055440000|2024-11-19 22:30:40|1452.55|1446.65|1444.4|1438.5|1452.57|1446.67|1444.23|1438.33|26
1732055450000|2024-11-19 22:30:50|1444.67|1438.77|1445.61|1439.71|1445.71|1439.81|1444.51|1438.61|24
1732055460000|2024-11-19 22:31:00|1445.64|1439.74|1445.69|1439.79|1445.76|1439.86|1445.64|1439.74|23
1732055470000|2024-11-19 22:31:10|1446.11|1440.21|1446.97|1441.07|1447.08|1441.18|1446|1440.1|24
1732055480000|2024-11-19 22:31:20|1446.96|1441.06|1444.97|1439.07|1446.96|1441.06|1444.87|1438.97|33
1732055490000|2024-11-19 22:31:30|1444.93|1439.03|1446.54|1440.64|1446.64|1440.74|1444.93|1439.03|27
1732055500000|2024-11-19 22:31:40|1446.67|1440.77|1446.27|1440.37|1447.17|1441.27|1446.25|1440.35|29
1732055510000|2024-11-19 22:31:50|1446.2|1440.3|1446.86|1440.96|1446.86|1440.96|1446.19|1440.29|24
1732055520000|2024-11-19 22:32:00|1446.78|1440.88|1447.92|1442.02|1447.95|1442.05|1446.78|1440.88|27
1732055530000|2024-11-19 22:32:10|1447.99|1442.09|1446.86|1440.96|1448.33|1442.43|1446.86|1440.96|25
1732055540000|2024-11-19 22:32:20|1446.87|1440.97|1446.2|1440.3|1446.87|1440.97|1446|1440.1|22
1732055550000|2024-11-19 22:32:30|1446.3|1440.4|1446.57|1440.67|1446.85|1440.95|1446.3|1440.4|22
1732055560000|2024-11-19 22:32:40|1446.56|1440.66|1446.76|1440.86|1447.14|1441.24|1446.13|1440.23|29
1732055570000|2024-11-19 22:32:50|1446.61|1440.71|1445.95|1440.05|1446.85|1440.95|1445.95|1440.05|29
1732055580000|2024-11-19 22:33:00|1446.17|1440.27|1445.87|1439.97|1446.35|1440.45|1445.81|1439.91|34
1732055590000|2024-11-19 22:33:10|1445.86|1439.96|1445.9|1440|1446.32|1440.42|1445.8|1439.9|22
1732055600000|2024-11-19 22:33:20|1445.96|1440.06|1446.85|1440.95|1446.87|1440.97|1445.96|1440.06|22
1732055610000|2024-11-19 22:33:30|1446.79|1440.89|1448.24|1442.34|1448.24|1442.34|1446.79|1440.89|26
1732055620000|2024-11-19 22:33:40|1448.44|1442.54|1449.54|1443.64|1449.54|1443.64|1448.38|1442.48|19
1732055630000|2024-11-19 22:33:50|1449.57|1443.67|1449.6|1443.7|1449.61|1443.71|1449.46|1443.56|14
1732055640000|2024-11-19 22:34:00|1449.64|1443.74|1450.46|1444.56|1450.49|1444.59|1449.64|1443.74|11
1732055650000|2024-11-19 22:34:10|1450.47|1444.57|1450.57|1444.67|1450.59|1444.69|1450.46|1444.56|8
1732055660000|2024-11-19 22:34:20|1450.53|1444.63|1450.53|1444.63|1450.54|1444.64|1449.75|1443.85|19
1732055670000|2024-11-19 22:34:30|1450.54|1444.64|1452.35|1446.45|1452.35|1446.45|1450.53|1444.63|21
1732055680000|2024-11-19 22:34:40|1452.42|1446.52|1452.29|1446.39|1452.48|1446.58|1452.29|1446.39|13
1732055690000|2024-11-19 22:34:50|1452.22|1446.32|1452.19|1446.29|1452.22|1446.32|1452.13|1446.23|5
1732055700000|2024-11-19 22:35:00|1452.17|1446.27|1453.24|1447.34|1453.34|1447.44|1452.14|1446.24|24
1732055710000|2024-11-19 22:35:10|1453.23|1447.33|1452.4|1446.5|1453.34|1447.44|1452.38|1446.48|18
1732055720000|2024-11-19 22:35:20|1452.29|1446.39|1452.01|1446.11|1452.29|1446.39|1451.99|1446.09|10
1732055730000|2024-11-19 22:35:30|1451.99|1446.09|1452.43|1446.53|1452.43|1446.53|1451.99|1446.09|24
1732055740000|2024-11-19 22:35:40|1452.47|1446.57|1452.45|1446.55|1452.47|1446.57|1452.2|1446.3|10
1732055750000|2024-11-19 22:35:50|1452.41|1446.51|1452.96|1447.06|1453.03|1447.13|1452.38|1446.48|7
1732055760000|2024-11-19 22:36:00|1452.98|1447.08|1452.19|1446.29|1452.98|1447.08|1452.13|1446.23|13
1732055770000|2024-11-19 22:36:10|1452.18|1446.28|1452.16|1446.26|1452.45|1446.55|1452.13|1446.23|17
1732055780000|2024-11-19 22:36:20|1452.1|1446.2|1450.22|1444.32|1452.13|1446.23|1450.22|1444.32|21
1732055790000|2024-11-19 22:36:30|1450.18|1444.28|1450.07|1444.17|1450.18|1444.28|1449.21|1443.31|33
1732055800000|2024-11-19 22:36:40|1450.1|1444.2|1451.91|1446.01|1451.91|1446.01|1450.1|1444.2|19
1732055810000|2024-11-19 22:36:50|1451.88|1445.98|1451.43|1445.53|1451.88|1445.98|1451.39|1445.49|7
1732055820000|2024-11-19 22:37:00|1451.51|1445.61|1451.39|1445.49|1451.51|1445.61|1451.36|1445.46|5
1732055830000|2024-11-19 22:37:10|1451.43|1445.53|1451.08|1445.18|1451.43|1445.53|1450.96|1445.06|11
1732055840000|2024-11-19 22:37:20|1451.06|1445.16|1451.92|1446.02|1451.97|1446.07|1451.01|1445.11|18
1732055850000|2024-11-19 22:37:30|1452.13|1446.23|1451.29|1445.39|1452.2|1446.3|1451.29|1445.39|15
1732055860000|2024-11-19 22:37:40|1451.27|1445.37|1452.16|1446.26|1452.22|1446.32|1450.82|1444.92|21
1732055870000|2024-11-19 22:37:50|1452.2|1446.3|1452.45|1446.55|1452.45|1446.55|1452.2|1446.3|8
1732055880000|2024-11-19 22:38:00|1452.43|1446.53|1452.24|1446.34|1452.45|1446.55|1452.24|1446.34|23
1732055890000|2024-11-19 22:38:10|1452.07|1446.17|1451.43|1445.53|1452.07|1446.17|1451.4|1445.5|31
1732055900000|2024-11-19 22:38:20|1451.49|1445.59|1452.29|1446.39|1452.29|1446.39|1451.47|1445.57|16
1732055910000|2024-11-19 22:38:30|1452.35|1446.45|1453.14|1447.24|1453.14|1447.24|1452.31|1446.41|12
1732055920000|2024-11-19 22:38:40|1453.84|1447.94|1454.4|1448.5|1454.44|1448.54|1453.84|1447.94|27
1732055930000|2024-11-19 22:38:50|1454.97|1449.07|1454.03|1448.13|1454.98|1449.08|1454.02|1448.12|17
1732055940000|2024-11-19 22:39:00|1454.06|1448.16|1454.3|1448.4|1454.33|1448.43|1454.03|1448.13|14
1732055950000|2024-11-19 22:39:10|1454.26|1448.36|1454.96|1449.06|1454.96|1449.06|1454.26|1448.36|12
1732055960000|2024-11-19 22:39:20|1454.94|1449.04|1454.05|1448.15|1454.96|1449.06|1454.05|1448.15|21
1732055970000|2024-11-19 22:39:30|1454.04|1448.14|1453.55|1447.65|1454.06|1448.16|1453.51|1447.61|15
1732055980000|2024-11-19 22:39:40|1453.58|1447.68|1454.18|1448.28|1454.18|1448.28|1453.58|1447.68|15
1732055990000|2024-11-19 22:39:50|1454.14|1448.24|1455.05|1449.15|1455.05|1449.15|1454.14|1448.24|21
1732056000000|2024-11-19 22:40:00|1455.08|1449.18|1455.02|1449.12|1455.11|1449.21|1454.56|1448.66|20
1732056010000|2024-11-19 22:40:10|1455.08|1449.18|1454.63|1448.73|1455.09|1449.19|1454.62|1448.72|8
1732056020000|2024-11-19 22:40:20|1454.84|1448.94|1454.35|1448.45|1454.86|1448.96|1454.35|1448.45|6
1732056030000|2024-11-19 22:40:30|1454.33|1448.43|1454.29|1448.39|1454.33|1448.43|1454.28|1448.38|6
1732056040000|2024-11-19 22:40:40|1454.28|1448.38|1454.06|1448.16|1454.28|1448.38|1454.04|1448.14|9
1732056050000|2024-11-19 22:40:50|1453.75|1447.85|1453.51|1447.61|1453.75|1447.85|1453.47|1447.57|11
1732056060000|2024-11-19 22:41:00|1453.52|1447.62|1453.58|1447.68|1453.66|1447.76|1453.52|1447.62|17
1732056070000|2024-11-19 22:41:10|1453.56|1447.66|1453.52|1447.62|1453.56|1447.66|1453.52|1447.62|5
1732056080000|2024-11-19 22:41:20|1453.55|1447.65|1453.99|1448.09|1453.99|1448.09|1453.54|1447.64|13
1732056090000|2024-11-19 22:41:30|1453.95|1448.05|1454.62|1448.72|1454.67|1448.77|1453.93|1448.03|17
1732056100000|2024-11-19 22:41:40|1454.66|1448.76|1454.97|1449.07|1455.03|1449.13|1454.66|1448.76|11
1732056110000|2024-11-19 22:41:50|1454.99|1449.09|1455.41|1449.51|1455.41|1449.51|1454.97|1449.07|5
1732056120000|2024-11-19 22:42:00|1455.37|1449.47|1454.52|1448.62|1455.41|1449.51|1453.55|1447.65|20
1732056130000|2024-11-19 22:42:10|1454.63|1448.73|1455.03|1449.13|1455.03|1449.13|1454.63|1448.73|12
1732056150000|2024-11-19 22:42:30|1454.99|1449.09|1455.03|1449.13|1455.03|1449.13|1454.99|1449.09|2
1732056160000|2024-11-19 22:42:40|1454.8|1448.9|1454.95|1449.05|1454.95|1449.05|1454.8|1448.9|2
1732056170000|2024-11-19 22:42:50|1454.88|1448.98|1454.88|1448.98|1454.95|1449.05|1454.88|1448.98|3
1732056180000|2024-11-19 22:43:00|1454.95|1449.05|1454.95|1449.05|1454.95|1449.05|1454.95|1449.05|1
1732056190000|2024-11-19 22:43:10|1454.99|1449.09|1455.88|1449.98|1455.88|1449.98|1454.99|1449.09|6
1732056200000|2024-11-19 22:43:20|1455.95|1450.05|1455.96|1450.06|1455.97|1450.07|1455.89|1449.99|10
1732056210000|2024-11-19 22:43:30|1455.91|1450.01|1455.63|1449.73|1455.96|1450.06|1455.57|1449.67|15
1732056220000|2024-11-19 22:43:40|1455.65|1449.75|1455.79|1449.89|1455.79|1449.89|1455.65|1449.75|19
1732056230000|2024-11-19 22:43:50|1455.76|1449.86|1455.78|1449.88|1455.96|1450.06|1455.75|1449.85|24
1732056240000|2024-11-19 22:44:00|1455.75|1449.85|1455.75|1449.85|1455.87|1449.97|1455.75|1449.85|17
1732056250000|2024-11-19 22:44:10|1455.73|1449.83|1455.44|1449.54|1455.75|1449.85|1455.4|1449.5|12
1732056260000|2024-11-19 22:44:20|1455.42|1449.52|1455.47|1449.57|1455.47|1449.57|1455.41|1449.51|12
1732056270000|2024-11-19 22:44:30|1455.46|1449.56|1455.48|1449.58|1455.48|1449.58|1455.45|1449.55|7
1732056280000|2024-11-19 22:44:40|1455.49|1449.59|1455.64|1449.74|1455.64|1449.74|1455.49|1449.59|6
1732056290000|2024-11-19 22:44:50|1455.67|1449.77|1455.55|1449.65|1455.67|1449.77|1455.54|1449.64|3
1732056300000|2024-11-19 22:45:00|1455.57|1449.67|1455.61|1449.71|1455.61|1449.71|1455.57|1449.67|3
1732056310000|2024-11-19 22:45:10|1455.58|1449.68|1455.7|1449.8|1455.7|1449.8|1455.55|1449.65|8
1732056320000|2024-11-19 22:45:20|1455.65|1449.75|1455.64|1449.74|1455.68|1449.78|1455.63|1449.73|7
1732056330000|2024-11-19 22:45:30|1455.61|1449.71|1455.65|1449.75|1455.65|1449.75|1455.59|1449.69|7
1732056350000|2024-11-19 22:45:50|1455.7|1449.8|1455.8|1449.9|1455.83|1449.93|1455.7|1449.8|6
1732056360000|2024-11-19 22:46:00|1455.76|1449.86|1455.85|1449.95|1455.89|1449.99|1455.73|1449.83|11
1732056370000|2024-11-19 22:46:10|1455.91|1450.01|1455.94|1450.04|1455.97|1450.07|1455.88|1449.98|13
1732056380000|2024-11-19 22:46:20|1455.97|1450.07|1456.92|1451.02|1456.92|1451.02|1455.94|1450.04|12
1732056390000|2024-11-19 22:46:30|1456.88|1450.98|1457.51|1451.61|1457.54|1451.64|1456.88|1450.98|17
1732056400000|2024-11-19 22:46:40|1457.54|1451.64|1457.49|1451.59|1457.56|1451.66|1457.47|1451.57|15
1732056410000|2024-11-19 22:46:50|1457.47|1451.57|1457.52|1451.62|1457.54|1451.64|1457.47|1451.57|17
1732056420000|2024-11-19 22:47:00|1457.5|1451.6|1457.58|1451.68|1457.63|1451.73|1457.5|1451.6|13
1732056430000|2024-11-19 22:47:10|1457.56|1451.66|1457.61|1451.71|1457.61|1451.71|1457.56|1451.66|8
1732056440000|2024-11-19 22:47:20|1457.59|1451.69|1457.61|1451.71|1457.61|1451.71|1457.58|1451.68|8
1732056450000|2024-11-19 22:47:30|1457.59|1451.69|1457.59|1451.69|1457.61|1451.71|1457.58|1451.68|14
1732056460000|2024-11-19 22:47:40|1457.61|1451.71|1457.65|1451.75|1457.65|1451.75|1457.59|1451.69|20
1732056470000|2024-11-19 22:47:50|1457.61|1451.71|1457.66|1451.76|1457.66|1451.76|1457.57|1451.67|10
1732056480000|2024-11-19 22:48:00|1457.7|1451.8|1457.63|1451.73|1457.87|1451.97|1457.63|1451.73|19
1732056490000|2024-11-19 22:48:10|1457.65|1451.75|1457.84|1451.94|1457.87|1451.97|1457.6|1451.7|27
1732056500000|2024-11-19 22:48:20|1457.87|1451.97|1457.98|1452.08|1458.02|1452.12|1457.84|1451.94|15
1732056510000|2024-11-19 22:48:30|1457.94|1452.04|1458.17|1452.27|1458.17|1452.27|1457.94|1452.04|13
1732056520000|2024-11-19 22:48:40|1458.23|1452.33|1458.4|1452.5|1458.42|1452.52|1458.23|1452.33|18
1732056530000|2024-11-19 22:48:50|1458.42|1452.52|1458.41|1452.51|1458.42|1452.52|1458.4|1452.5|21
1732056540000|2024-11-19 22:49:00|1458.42|1452.52|1458.49|1452.59|1458.54|1452.64|1458.41|1452.51|19
1732056550000|2024-11-19 22:49:10|1458.51|1452.61|1458.49|1452.59|1458.52|1452.62|1458.49|1452.59|5
1732056560000|2024-11-19 22:49:20|1458.51|1452.61|1458.49|1452.59|1458.51|1452.61|1458.49|1452.59|16
1732056570000|2024-11-19 22:49:30|1458.51|1452.61|1458.51|1452.61|1458.51|1452.61|1458.49|1452.59|23
1732056580000|2024-11-19 22:49:40|1458.49|1452.59|1458.6|1452.7|1458.62|1452.72|1458.49|1452.59|20
1732056590000|2024-11-19 22:49:50|1458.62|1452.72|1458.74|1452.84|1458.74|1452.84|1458.6|1452.7|7
1732056600000|2024-11-19 22:50:00|1458.8|1452.9|1459.04|1453.14|1459.08|1453.18|1458.78|1452.88|18
1732056610000|2024-11-19 22:50:10|1459.08|1453.18|1458.93|1453.03|1459.08|1453.18|1458.93|1453.03|17
1732056620000|2024-11-19 22:50:20|1459.02|1453.12|1458.62|1452.72|1459.02|1453.12|1458.59|1452.69|17
1732056630000|2024-11-19 22:50:30|1458.64|1452.74|1458.58|1452.68|1458.64|1452.74|1458.58|1452.68|3
1732056640000|2024-11-19 22:50:40|1458.55|1452.65|1458.58|1452.68|1458.58|1452.68|1458.55|1452.65|2
1732056650000|2024-11-19 22:50:50|1458.15|1452.25|1458.15|1452.25|1458.15|1452.25|1458.15|1452.25|1
1732056660000|2024-11-19 22:51:00|1458.13|1452.23|1458.5|1452.6|1458.5|1452.6|1458.1|1452.2|6
1732056670000|2024-11-19 22:51:10|1458.46|1452.56|1459.27|1453.37|1459.34|1453.44|1458.46|1452.56|12
1732056680000|2024-11-19 22:51:20|1459.28|1453.38|1459.45|1453.55|1459.47|1453.57|1459.28|1453.38|6
1732056690000|2024-11-19 22:51:30|1459.49|1453.59|1458.63|1452.73|1459.51|1453.61|1458.57|1452.67|20
1732056700000|2024-11-19 22:51:40|1458.6|1452.7|1458.54|1452.64|1458.6|1452.7|1458.54|1452.64|15
1732056710000|2024-11-19 22:51:50|1458.57|1452.67|1458.45|1452.55|1458.58|1452.68|1458.45|1452.55|10
1732056720000|2024-11-19 22:52:00|1458.43|1452.53|1457.73|1451.83|1458.46|1452.56|1457.72|1451.82|12
1732056730000|2024-11-19 22:52:10|1457.7|1451.8|1457.36|1451.46|1457.7|1451.8|1457.34|1451.44|15
1732056740000|2024-11-19 22:52:20|1457.4|1451.5|1456.56|1450.66|1457.41|1451.51|1456.56|1450.66|15
1732056750000|2024-11-19 22:52:30|1456.41|1450.51|1456.41|1450.51|1456.56|1450.66|1456.41|1450.51|15
1732056760000|2024-11-19 22:52:40|1456.56|1450.66|1456.56|1450.66|1456.56|1450.66|1456.41|1450.51|15
1732056770000|2024-11-19 22:52:50|1456.78|1450.88|1457.28|1451.38|1457.28|1451.38|1456.7|1450.8|15
1732056780000|2024-11-19 22:53:00|1457.26|1451.36|1456.19|1450.29|1457.29|1451.39|1456.19|1450.29|21
1732056790000|2024-11-19 22:53:10|1456.18|1450.28|1456.15|1450.25|1456.22|1450.32|1456.1|1450.2|14
1732056800000|2024-11-19 22:53:20|1456.19|1450.29|1456.07|1450.17|1456.29|1450.39|1456.03|1450.13|10
1732056810000|2024-11-19 22:53:30|1456.06|1450.16|1454.88|1448.98|1456.06|1450.16|1454.07|1448.17|17
1732056820000|2024-11-19 22:53:40|1454.69|1448.79|1454.69|1448.79|1454.88|1448.98|1454.69|1448.79|5
1732056830000|2024-11-19 22:53:50|1454.88|1448.98|1454.69|1448.79|1454.88|1448.98|1454.69|1448.79|4
1732056840000|2024-11-19 22:54:00|1454.57|1448.67|1454.35|1448.45|1454.75|1448.85|1454.31|1448.41|9
1732056850000|2024-11-19 22:54:10|1454.3|1448.4|1454.05|1448.15|1454.3|1448.4|1454|1448.1|19
1732056860000|2024-11-19 22:54:20|1454.04|1448.14|1454.35|1448.45|1454.35|1448.45|1454.04|1448.14|14
1732056870000|2024-11-19 22:54:30|1454.75|1448.85|1455.4|1449.5|1455.4|1449.5|1454.75|1448.85|10
1732056880000|2024-11-19 22:54:40|1455.62|1449.72|1455.49|1449.59|1456.02|1450.12|1455.2|1449.3|12
1732056890000|2024-11-19 22:54:50|1455.51|1449.61|1455.5|1449.6|1455.52|1449.62|1455.48|1449.58|10
1732056900000|2024-11-19 22:55:00|1455.52|1449.62|1455.58|1449.68|1455.72|1449.82|1455.35|1449.45|14
1732056910000|2024-11-19 22:55:10|1455.64|1449.74|1454.98|1449.08|1455.64|1449.74|1454.98|1449.08|11
1732056920000|2024-11-19 22:55:20|1455.04|1449.14|1453.99|1448.09|1455.04|1449.14|1453.91|1448.01|15
1732056930000|2024-11-19 22:55:30|1453.91|1448.01|1453.99|1448.09|1453.99|1448.09|1453.91|1448.01|4
1732056940000|2024-11-19 22:55:40|1453.91|1448.01|1453.68|1447.78|1454.89|1448.99|1453.68|1447.78|16
1732056950000|2024-11-19 22:55:50|1453.67|1447.77|1453.7|1447.8|1453.7|1447.8|1453.67|1447.77|3
1732056960000|2024-11-19 22:56:00|1453.84|1447.94|1453.74|1447.84|1453.89|1447.99|1453.7|1447.8|20
1732056970000|2024-11-19 22:56:10|1453.84|1447.94|1452.97|1447.07|1453.84|1447.94|1452.94|1447.04|17
1732056980000|2024-11-19 22:56:20|1453.13|1447.23|1453.37|1447.47|1453.42|1447.52|1453.11|1447.21|9
1732056990000|2024-11-19 22:56:30|1453.41|1447.51|1453.84|1447.94|1453.84|1447.94|1453.41|1447.51|6
1732057000000|2024-11-19 22:56:40|1453.74|1447.84|1454.1|1448.2|1454.14|1448.24|1453.74|1447.84|11
1732057010000|2024-11-19 22:56:50|1453.57|1447.67|1453.08|1447.18|1453.57|1447.67|1453.01|1447.11|13
1732057020000|2024-11-19 22:57:00|1453.1|1447.2|1454.15|1448.25|1454.15|1448.25|1453.1|1447.2|18
1732057030000|2024-11-19 22:57:10|1454.2|1448.3|1455.93|1450.03|1455.93|1450.03|1454.2|1448.3|14
1732057040000|2024-11-19 22:57:20|1455.96|1450.06|1456.92|1451.02|1456.94|1451.04|1455.96|1450.06|19
1732057050000|2024-11-19 22:57:30|1456.82|1450.92|1456.1|1450.2|1456.91|1451.01|1456.02|1450.12|24
1732057060000|2024-11-19 22:57:40|1456.09|1450.19|1456.88|1450.98|1456.95|1451.05|1456.09|1450.19|17
1732057070000|2024-11-19 22:57:50|1456.81|1450.91|1456.07|1450.17|1456.88|1450.98|1456.07|1450.17|24
1732057080000|2024-11-19 22:58:00|1456.08|1450.18|1455.3|1449.4|1456.08|1450.18|1455.3|1449.4|18
1732057090000|2024-11-19 22:58:10|1455.26|1449.36|1455.81|1449.91|1455.92|1450.02|1455.26|1449.36|22
1732057100000|2024-11-19 22:58:20|1455.8|1449.9|1455.87|1449.97|1455.87|1449.97|1455.8|1449.9|15
1732057110000|2024-11-19 22:58:30|1455.85|1449.95|1455.8|1449.9|1455.88|1449.98|1455.8|1449.9|21
1732057120000|2024-11-19 22:58:40|1455.93|1450.03|1456.42|1450.52|1456.42|1450.52|1455.93|1450.03|7
1732057130000|2024-11-19 22:58:50|1456.41|1450.51|1455.94|1450.04|1456.42|1450.52|1455.94|1450.04|15
1732057140000|2024-11-19 22:59:00|1455.76|1449.86|1455.75|1449.85|1455.76|1449.86|1455.65|1449.75|6
1732057150000|2024-11-19 22:59:10|1455.8|1449.9|1456.1|1450.2|1456.2|1450.3|1455.8|1449.9|17
1732057160000|2024-11-19 22:59:20|1456.15|1450.25|1456.8|1450.9|1456.8|1450.9|1456.15|1450.25|7
1732057190000|2024-11-19 22:59:50|1457.1|1451.2|1457.15|1451.25|1457.2|1451.3|1457.1|1451.2|10
1732057200000|2024-11-19 23:00:00|1457.1|1451.2|1456.62|1450.72|1457.1|1451.2|1455.95|1450.05|23
1732057210000|2024-11-19 23:00:10|1456.64|1450.74|1455.3|1449.4|1456.75|1450.85|1454.95|1449.05|26
1732057220000|2024-11-19 23:00:20|1454.62|1448.72|1455|1449.1|1455|1449.1|1454.59|1448.69|27
1732057230000|2024-11-19 23:00:30|1455.45|1449.55|1455.5|1449.6|1455.5|1449.6|1455.4|1449.5|15
1732057240000|2024-11-19 23:00:40|1455.48|1449.58|1456.46|1450.56|1456.98|1451.08|1455.4|1449.5|29
1732057250000|2024-11-19 23:00:50|1456.53|1450.63|1456.42|1450.52|1456.78|1450.88|1456.1|1450.2|21
1732057260000|2024-11-19 23:01:00|1456.5|1450.6|1456.5|1450.6|1456.5|1450.6|1455.8|1449.9|16
1732057270000|2024-11-19 23:01:10|1456.55|1450.65|1456.45|1450.55|1456.93|1451.03|1456.45|1450.55|23
1732057280000|2024-11-19 23:01:20|1456.54|1450.64|1455.8|1449.9|1456.64|1450.74|1455.59|1449.69|24
1732057290000|2024-11-19 23:01:30|1455.9|1450|1457.4|1451.5|1457.84|1451.94|1455.9|1450|21
1732057300000|2024-11-19 23:01:40|1457.49|1451.59|1456.08|1450.18|1457.54|1451.64|1455.58|1449.68|28
1732057310000|2024-11-19 23:01:50|1456.03|1450.13|1455.6|1449.7|1456.43|1450.53|1455.45|1449.55|19
1732057320000|2024-11-19 23:02:00|1455.56|1449.66|1455.66|1449.76|1455.73|1449.83|1455.5|1449.6|30
1732057330000|2024-11-19 23:02:10|1455.62|1449.72|1456.65|1450.75|1456.65|1450.75|1455.62|1449.72|28
1732057340000|2024-11-19 23:02:20|1456.71|1450.81|1456.75|1450.85|1456.85|1450.95|1456.55|1450.65|30
1732057350000|2024-11-19 23:02:30|1456.73|1450.83|1456.51|1450.61|1456.94|1451.04|1456.41|1450.51|28
1732057360000|2024-11-19 23:02:40|1456.52|1450.62|1456.41|1450.51|1456.52|1450.62|1456.41|1450.51|18
1732057370000|2024-11-19 23:02:50|1456.44|1450.54|1456.52|1450.62|1456.53|1450.63|1456.41|1450.51|18
1732057380000|2024-11-19 23:03:00|1456.55|1450.65|1456.99|1451.09|1457.08|1451.18|1456.52|1450.62|23
1732057390000|2024-11-19 23:03:10|1457.08|1451.18|1457.5|1451.6|1457.98|1452.08|1456.75|1450.85|33
1732057400000|2024-11-19 23:03:20|1457.55|1451.65|1457.8|1451.9|1457.84|1451.94|1457.53|1451.63|19
1732057410000|2024-11-19 23:03:30|1457.58|1451.68|1458.59|1452.69|1458.59|1452.69|1457.58|1451.68|21
1732057420000|2024-11-19 23:03:40|1458.58|1452.68|1459.6|1453.7|1459.6|1453.7|1458.25|1452.35|31
1732057430000|2024-11-19 23:03:50|1459.45|1453.55|1459.8|1453.9|1460.39|1454.49|1459.45|1453.55|21
1732057440000|2024-11-19 23:04:00|1459.45|1453.55|1459.35|1453.45|1459.98|1454.08|1459.35|1453.45|29
1732057450000|2024-11-19 23:04:10|1459.05|1453.15|1457.7|1451.8|1459.5|1453.6|1457.45|1451.55|39
1732057460000|2024-11-19 23:04:20|1457.8|1451.9|1456.9|1451|1457.8|1451.9|1456.9|1451|26
1732057470000|2024-11-19 23:04:30|1457|1451.1|1457.65|1451.75|1457.7|1451.8|1457|1451.1|33
1732057480000|2024-11-19 23:04:40|1457.45|1451.55|1459.1|1453.2|1459.61|1453.71|1457.45|1451.55|29
1732057490000|2024-11-19 23:04:50|1459.15|1453.25|1459.35|1453.45|1459.49|1453.59|1458.64|1452.74|27
1732057500000|2024-11-19 23:05:00|1459.4|1453.5|1458.88|1452.98|1459.4|1453.5|1458.55|1452.65|32
1732057510000|2024-11-19 23:05:10|1458.6|1452.7|1456.7|1450.8|1458.6|1452.7|1456.45|1450.55|32
1732057520000|2024-11-19 23:05:20|1456.65|1450.75|1456.57|1450.67|1457.56|1451.66|1456.54|1450.64|31
1732057530000|2024-11-19 23:05:30|1456.7|1450.8|1457.5|1451.6|1457.55|1451.65|1456.7|1450.8|28
1732057540000|2024-11-19 23:05:40|1457.53|1451.63|1457.65|1451.75|1458.46|1452.56|1457.53|1451.63|21
1732057550000|2024-11-19 23:05:50|1457.75|1451.85|1457.88|1451.98|1458|1452.1|1457.45|1451.55|23
1732057560000|2024-11-19 23:06:00|1457.85|1451.95|1457.55|1451.65|1457.85|1451.95|1457.05|1451.15|21
1732057570000|2024-11-19 23:06:10|1457.85|1451.95|1457.55|1451.65|1457.85|1451.95|1457.45|1451.55|15
1732057580000|2024-11-19 23:06:20|1457.45|1451.55|1457.47|1451.57|1457.7|1451.8|1457|1451.1|24
1732057590000|2024-11-19 23:06:30|1457.51|1451.61|1458.48|1452.58|1458.8|1452.9|1457.25|1451.35|29
1732057600000|2024-11-19 23:06:40|1458.5|1452.6|1458.45|1452.55|1458.55|1452.65|1457.7|1451.8|24
1732057610000|2024-11-19 23:06:50|1458.3|1452.4|1457.45|1451.55|1458.45|1452.55|1457.45|1451.55|24
1732057620000|2024-11-19 23:07:00|1457.51|1451.61|1458.35|1452.45|1458.44|1452.54|1457.05|1451.15|23
1732057630000|2024-11-19 23:07:10|1458.34|1452.44|1458.05|1452.15|1458.6|1452.7|1457.8|1451.9|24
1732057640000|2024-11-19 23:07:20|1458.45|1452.55|1457.8|1451.9|1458.65|1452.75|1457.8|1451.9|18
1732057650000|2024-11-19 23:07:30|1457.67|1451.77|1458.55|1452.65|1458.65|1452.75|1457.5|1451.6|31
1732057660000|2024-11-19 23:07:40|1458.56|1452.66|1458.5|1452.6|1458.58|1452.68|1458.45|1452.55|26
1732057670000|2024-11-19 23:07:50|1458.53|1452.63|1458.54|1452.64|1458.58|1452.68|1458.46|1452.56|23
1732057680000|2024-11-19 23:08:00|1458.49|1452.59|1458.43|1452.53|1458.49|1452.59|1457.95|1452.05|26
1732057690000|2024-11-19 23:08:10|1458.4|1452.5|1458.38|1452.48|1458.45|1452.55|1457.48|1451.58|26
1732057700000|2024-11-19 23:08:20|1458.41|1452.51|1457.75|1451.85|1458.45|1452.55|1457.45|1451.55|20
1732057710000|2024-11-19 23:08:30|1457.65|1451.75|1457.51|1451.61|1457.75|1451.85|1457.35|1451.45|20
1732057720000|2024-11-19 23:08:40|1457.53|1451.63|1457.65|1451.75|1457.9|1452|1457.52|1451.62|21
1732057730000|2024-11-19 23:08:50|1457.6|1451.7|1457.41|1451.51|1457.65|1451.75|1456.95|1451.05|24
1732057740000|2024-11-19 23:09:00|1457.37|1451.47|1457.48|1451.58|1457.52|1451.62|1457.35|1451.45|17
1732057750000|2024-11-19 23:09:10|1457.45|1451.55|1457.58|1451.68|1457.6|1451.7|1457.44|1451.54|31
1732057760000|2024-11-19 23:09:20|1457.61|1451.71|1458.5|1452.6|1458.5|1452.6|1457.61|1451.71|22
1732057770000|2024-11-19 23:09:30|1458.58|1452.68|1458.6|1452.7|1458.7|1452.8|1458.52|1452.62|19
1732057780000|2024-11-19 23:09:40|1458.61|1452.71|1459.38|1453.48|1459.41|1453.51|1458.52|1452.62|30
1732057790000|2024-11-19 23:09:50|1459.28|1453.38|1460.55|1454.65|1460.55|1454.65|1458.45|1452.55|30
1732057800000|2024-11-19 23:10:00|1460.45|1454.55|1459.55|1453.65|1460.53|1454.63|1459.53|1453.63|32
1732057810000|2024-11-19 23:10:10|1459.56|1453.66|1458.45|1452.55|1459.56|1453.66|1457.51|1451.61|33
1732057820000|2024-11-19 23:10:20|1458.43|1452.53|1458.6|1452.7|1458.6|1452.7|1458.3|1452.4|26
1732057830000|2024-11-19 23:10:30|1458.59|1452.69|1459.35|1453.45|1459.6|1453.7|1458.5|1452.6|30
1732057840000|2024-11-19 23:10:40|1459.4|1453.5|1457.49|1451.59|1459.45|1453.55|1457.45|1451.55|23
1732057850000|2024-11-19 23:10:50|1457.53|1451.63|1457.43|1451.53|1457.88|1451.98|1457.35|1451.45|23
1732057860000|2024-11-19 23:11:00|1457.49|1451.59|1459.47|1453.57|1459.47|1453.57|1457.44|1451.54|28
1732057870000|2024-11-19 23:11:10|1459.35|1453.45|1459.5|1453.6|1459.5|1453.6|1458.44|1452.54|30
1732057880000|2024-11-19 23:11:20|1459.39|1453.49|1459.52|1453.62|1459.52|1453.62|1458.9|1453|19
1732057890000|2024-11-19 23:11:30|1459.58|1453.68|1459.85|1453.95|1460.45|1454.55|1459.49|1453.59|24
1732057900000|2024-11-19 23:11:40|1459.83|1453.93|1460.39|1454.49|1460.42|1454.52|1459.75|1453.85|18
1732057910000|2024-11-19 23:11:50|1460.37|1454.47|1460.34|1454.44|1460.39|1454.49|1459.48|1453.58|27
1732057920000|2024-11-19 23:12:00|1460.37|1454.47|1459.54|1453.64|1460.45|1454.55|1459.4|1453.5|28
1732057930000|2024-11-19 23:12:10|1459.53|1453.63|1460.45|1454.55|1460.48|1454.58|1459.39|1453.49|31
1732057940000|2024-11-19 23:12:20|1460.48|1454.58|1461.37|1455.47|1461.39|1455.49|1460.39|1454.49|23
1732057950000|2024-11-19 23:12:30|1461.25|1455.35|1462.55|1456.65|1462.8|1456.9|1461.25|1455.35|28
1732057960000|2024-11-19 23:12:40|1462.9|1457|1462.5|1456.6|1463.54|1457.64|1462.5|1456.6|34
1732057970000|2024-11-19 23:12:50|1462.53|1456.63|1463.49|1457.59|1463.49|1457.59|1462.4|1456.5|28
1732057980000|2024-11-19 23:13:00|1463.5|1457.6|1463.73|1457.83|1463.8|1457.9|1463.35|1457.45|18
1732057990000|2024-11-19 23:13:10|1463.75|1457.85|1463.73|1457.83|1463.78|1457.88|1463.3|1457.4|25
1732058000000|2024-11-19 23:13:20|1463.71|1457.81|1463.44|1457.54|1463.73|1457.83|1462.56|1456.66|25
1732058010000|2024-11-19 23:13:30|1463.48|1457.58|1462.55|1456.65|1463.48|1457.58|1462.55|1456.65|31
1732058020000|2024-11-19 23:13:40|1462.51|1456.61|1462.43|1456.53|1462.54|1456.64|1461.54|1455.64|32
1732058030000|2024-11-19 23:13:50|1462.49|1456.59|1462.48|1456.58|1462.52|1456.62|1462.33|1456.43|22
1732058040000|2024-11-19 23:14:00|1462.55|1456.65|1462.52|1456.62|1462.55|1456.65|1462.33|1456.43|22
1732058050000|2024-11-19 23:14:10|1462.61|1456.71|1462.51|1456.61|1462.61|1456.71|1462.1|1456.2|24
1732058060000|2024-11-19 23:14:20|1462.54|1456.64|1462.51|1456.61|1462.62|1456.72|1462.46|1456.56|15
1732058070000|2024-11-19 23:14:30|1462.48|1456.58|1463.43|1457.53|1463.45|1457.55|1462.48|1456.58|20
1732058080000|2024-11-19 23:14:40|1463.41|1457.51|1463.36|1457.46|1463.7|1457.8|1463.05|1457.15|24
1732058090000|2024-11-19 23:14:50|1463.34|1457.44|1463.75|1457.85|1464.4|1458.5|1463.33|1457.43|17
1732058100000|2024-11-19 23:15:00|1463.8|1457.9|1462.85|1456.95|1463.8|1457.9|1462.85|1456.95|15
1732058110000|2024-11-19 23:15:10|1462.8|1456.9|1462.45|1456.55|1462.85|1456.95|1462.42|1456.52|28
1732058120000|2024-11-19 23:15:20|1462.48|1456.58|1463.39|1457.49|1463.43|1457.53|1462.48|1456.58|15
1732058130000|2024-11-19 23:15:30|1463.4|1457.5|1463.36|1457.46|1463.43|1457.53|1462.57|1456.67|25
1732058140000|2024-11-19 23:15:40|1463.38|1457.48|1463.15|1457.25|1463.45|1457.55|1462.55|1456.65|23
1732058150000|2024-11-19 23:15:50|1463.05|1457.15|1463.51|1457.61|1463.58|1457.68|1463.05|1457.15|25
1732058160000|2024-11-19 23:16:00|1463.5|1457.6|1464.38|1458.48|1464.38|1458.48|1463.44|1457.54|24
1732058170000|2024-11-19 23:16:10|1464.45|1458.55|1464.43|1458.53|1464.55|1458.65|1464.43|1458.53|10
1732058180000|2024-11-19 23:16:20|1464.41|1458.51|1463.6|1457.7|1464.5|1458.6|1463.45|1457.55|27
1732058190000|2024-11-19 23:16:30|1463.53|1457.63|1462.72|1456.82|1463.55|1457.65|1462.4|1456.5|29
1732058200000|2024-11-19 23:16:40|1462.67|1456.77|1462.48|1456.58|1462.67|1456.77|1462.2|1456.3|26
1732058210000|2024-11-19 23:16:50|1462.41|1456.51|1462.41|1456.51|1462.48|1456.58|1462.1|1456.2|28
1732058220000|2024-11-19 23:17:00|1462.32|1456.42|1460.6|1454.7|1462.41|1456.51|1460.05|1454.15|26
1732058230000|2024-11-19 23:17:10|1460.55|1454.65|1461.51|1455.61|1461.54|1455.64|1460.15|1454.25|33
1732058240000|2024-11-19 23:17:20|1461.5|1455.6|1460.7|1454.8|1461.5|1455.6|1460.65|1454.75|28
1732058250000|2024-11-19 23:17:30|1460.65|1454.75|1461.05|1455.15|1461.51|1455.61|1460.58|1454.68|31
1732058260000|2024-11-19 23:17:40|1461.1|1455.2|1465|1459.1|1465.1|1459.2|1461.1|1455.2|32
1732058270000|2024-11-19 23:17:50|1465.15|1459.25|1463.53|1457.63|1465.15|1459.25|1463.53|1457.63|30
1732058280000|2024-11-19 23:18:00|1463.7|1457.8|1462.45|1456.55|1463.7|1457.8|1462.25|1456.35|29
1732058290000|2024-11-19 23:18:10|1462.43|1456.53|1462.38|1456.48|1462.54|1456.64|1461.49|1455.59|24
1732058300000|2024-11-19 23:18:20|1462.42|1456.52|1462.7|1456.8|1462.88|1456.98|1462.38|1456.48|19
1732058310000|2024-11-19 23:18:30|1462.85|1456.95|1462.9|1457|1463.2|1457.3|1462.58|1456.68|23
1732058320000|2024-11-19 23:18:40|1462.89|1456.99|1463.41|1457.51|1463.45|1457.55|1462.8|1456.9|26
1732058330000|2024-11-19 23:18:50|1463.42|1457.52|1462.73|1456.83|1463.42|1457.52|1462.55|1456.65|27
1732058340000|2024-11-19 23:19:00|1462.75|1456.85|1462.45|1456.55|1462.75|1456.85|1462|1456.1|29
1732058350000|2024-11-19 23:19:10|1462.47|1456.57|1462.45|1456.55|1462.51|1456.61|1462.33|1456.43|19
1732058360000|2024-11-19 23:19:20|1462.43|1456.53|1462.32|1456.42|1462.45|1456.55|1462.31|1456.41|13
1732058370000|2024-11-19 23:19:30|1462.41|1456.51|1462.88|1456.98|1462.88|1456.98|1462.35|1456.45|29
1732058380000|2024-11-19 23:19:40|1463.43|1457.53|1463.65|1457.75|1463.65|1457.75|1463.41|1457.51|31
1732058390000|2024-11-19 23:19:50|1463.7|1457.8|1464.31|1458.41|1464.41|1458.51|1463.53|1457.63|17
1732058400000|2024-11-19 23:20:00|1464.45|1458.55|1464.44|1458.54|1464.45|1458.55|1463.47|1457.57|25
1732058410000|2024-11-19 23:20:10|1464.42|1458.52|1464.41|1458.51|1464.7|1458.8|1464.39|1458.49|30
1732058420000|2024-11-19 23:20:20|1464.39|1458.49|1465.05|1459.15|1465.05|1459.15|1463.95|1458.05|32
1732058430000|2024-11-19 23:20:30|1465|1459.1|1464.85|1458.95|1465.35|1459.45|1464.75|1458.85|18
1732058440000|2024-11-19 23:20:40|1464.95|1459.05|1465.37|1459.47|1465.43|1459.53|1464.95|1459.05|10
1732058450000|2024-11-19 23:20:50|1465.45|1459.55|1465.68|1459.78|1465.75|1459.85|1465.4|1459.5|17
1732058460000|2024-11-19 23:21:00|1465.54|1459.64|1466.45|1460.55|1466.45|1460.55|1465.52|1459.62|25
1732058470000|2024-11-19 23:21:10|1466.43|1460.53|1466.9|1461|1466.9|1461|1466.43|1460.53|21
1732058480000|2024-11-19 23:21:20|1466.85|1460.95|1466.75|1460.85|1466.95|1461.05|1466.7|1460.8|15
1732058490000|2024-11-19 23:21:30|1466.64|1460.74|1465.9|1460|1466.64|1460.74|1465.7|1459.8|22
1732058500000|2024-11-19 23:21:40|1465.95|1460.05|1465.53|1459.63|1466.5|1460.6|1465.5|1459.6|24
1732058510000|2024-11-19 23:21:50|1465.1|1459.2|1464.55|1458.65|1465.15|1459.25|1464.5|1458.6|13
1732058520000|2024-11-19 23:22:00|1464.5|1458.6|1464.78|1458.88|1464.78|1458.88|1463.85|1457.95|32
1732058530000|2024-11-19 23:22:10|1464.8|1458.9|1465.4|1459.5|1465.4|1459.5|1464.7|1458.8|19
1732058540000|2024-11-19 23:22:20|1465.48|1459.58|1465.56|1459.66|1465.78|1459.88|1465.45|1459.55|17
1732058550000|2024-11-19 23:22:30|1465.55|1459.65|1465.45|1459.55|1465.75|1459.85|1464.68|1458.78|30
1732058560000|2024-11-19 23:22:40|1465.44|1459.54|1465.73|1459.83|1465.93|1460.03|1465.3|1459.4|29
1732058570000|2024-11-19 23:22:50|1465.55|1459.65|1465.46|1459.56|1465.6|1459.7|1465.44|1459.54|24
1732058580000|2024-11-19 23:23:00|1465.51|1459.61|1465.05|1459.15|1465.51|1459.61|1465.05|1459.15|20
1732058590000|2024-11-19 23:23:10|1465|1459.1|1463.85|1457.95|1465|1459.1|1463.8|1457.9|30
1732058600000|2024-11-19 23:23:20|1463.8|1457.9|1463.49|1457.59|1463.89|1457.99|1463.3|1457.4|23
1732058610000|2024-11-19 23:23:30|1463.51|1457.61|1463.36|1457.46|1463.7|1457.8|1462.6|1456.7|27
1732058620000|2024-11-19 23:23:40|1463.32|1457.42|1463.53|1457.63|1463.6|1457.7|1463.32|1457.42|25
1732058630000|2024-11-19 23:23:50|1463.61|1457.71|1463.57|1457.67|1464.4|1458.5|1463.55|1457.65|25
1732058640000|2024-11-19 23:24:00|1463.59|1457.69|1464.38|1458.48|1464.45|1458.55|1463.55|1457.65|27
1732058650000|2024-11-19 23:24:10|1464.42|1458.52|1463.8|1457.9|1464.45|1458.55|1463.8|1457.9|7
1732058660000|2024-11-19 23:24:20|1463.85|1457.95|1463.68|1457.78|1463.93|1458.03|1463.52|1457.62|23
1732058670000|2024-11-19 23:24:30|1463.7|1457.8|1463.83|1457.93|1463.83|1457.93|1463.62|1457.72|19
1732058680000|2024-11-19 23:24:40|1463.78|1457.88|1463.42|1457.52|1463.83|1457.93|1463.42|1457.52|14
1732058690000|2024-11-19 23:24:50|1463.48|1457.58|1462.9|1457|1463.48|1457.58|1462.9|1457|18
1732058700000|2024-11-19 23:25:00|1462.73|1456.83|1461.83|1455.93|1462.73|1456.83|1461.57|1455.67|29
1732058710000|2024-11-19 23:25:10|1461.84|1455.94|1460.48|1454.58|1461.84|1455.94|1459.45|1453.55|35
1732058720000|2024-11-19 23:25:20|1460.45|1454.55|1461.35|1455.45|1461.35|1455.45|1460.42|1454.52|19
1732058730000|2024-11-19 23:25:30|1461.05|1455.15|1460.45|1454.55|1461.58|1455.68|1460.45|1454.55|31
1732058740000|2024-11-19 23:25:40|1460.5|1454.6|1460.39|1454.49|1460.5|1454.6|1460.15|1454.25|19
1732058750000|2024-11-19 23:25:50|1460.38|1454.48|1460.49|1454.59|1460.54|1454.64|1460.36|1454.46|30
1732058760000|2024-11-19 23:26:00|1460.45|1454.55|1459.65|1453.75|1460.51|1454.61|1459.65|1453.75|20
1732058770000|2024-11-19 23:26:10|1459.7|1453.8|1460.51|1454.61|1460.54|1454.64|1459.65|1453.75|22
1732058780000|2024-11-19 23:26:20|1460.54|1454.64|1460.43|1454.53|1460.54|1454.64|1459.9|1454|22
1732058790000|2024-11-19 23:26:30|1460.45|1454.55|1459.65|1453.75|1460.5|1454.6|1459.65|1453.75|33
1732058800000|2024-11-19 23:26:40|1459.7|1453.8|1460.43|1454.53|1460.48|1454.58|1459.65|1453.75|19
1732058810000|2024-11-19 23:26:50|1460.44|1454.54|1460.43|1454.53|1460.45|1454.55|1460.33|1454.43|15
1732058820000|2024-11-19 23:27:00|1460.4|1454.5|1460.44|1454.54|1460.55|1454.65|1459.9|1454|18
1732058830000|2024-11-19 23:27:10|1460.39|1454.49|1460.45|1454.55|1460.51|1454.61|1459.6|1453.7|23
1732058840000|2024-11-19 23:27:20|1460.41|1454.51|1460.54|1454.64|1460.56|1454.66|1460.33|1454.43|28
1732058850000|2024-11-19 23:27:30|1460.5|1454.6|1460.7|1454.8|1460.75|1454.85|1460.39|1454.49|18
1732058860000|2024-11-19 23:27:40|1460.9|1455|1461.51|1455.61|1461.62|1455.72|1460.68|1454.78|29
1732058870000|2024-11-19 23:27:50|1461.49|1455.59|1461.7|1455.8|1461.78|1455.88|1461.49|1455.59|17
1732058880000|2024-11-19 23:28:00|1461.75|1455.85|1462.65|1456.75|1462.8|1456.9|1461.55|1455.65|16
1732058890000|2024-11-19 23:28:10|1462.6|1456.7|1463.45|1457.55|1463.6|1457.7|1462.55|1456.65|12
1732058900000|2024-11-19 23:28:20|1463.3|1457.4|1462.65|1456.75|1463.35|1457.45|1462.65|1456.75|14
1732058910000|2024-11-19 23:28:30|1462.7|1456.8|1462.85|1456.95|1462.9|1457|1462.65|1456.75|12
1732058920000|2024-11-19 23:28:40|1463.05|1457.15|1463.7|1457.8|1463.7|1457.8|1463.05|1457.15|12
1732058930000|2024-11-19 23:28:50|1463.75|1457.85|1463.9|1458|1463.9|1458|1463.65|1457.75|14
1732058940000|2024-11-19 23:29:00|1463.8|1457.9|1463.55|1457.65|1464.45|1458.55|1463.55|1457.65|7
1732058950000|2024-11-19 23:29:10|1463.7|1457.8|1463.85|1457.95|1464.05|1458.15|1463.65|1457.75|16
1732058960000|2024-11-19 23:29:20|1463.9|1458|1464.45|1458.55|1464.45|1458.55|1463.9|1458|11
1732058970000|2024-11-19 23:29:30|1464.35|1458.45|1463.55|1457.65|1464.35|1458.45|1463.55|1457.65|12
1732058980000|2024-11-19 23:29:40|1463.45|1457.55|1462.7|1456.8|1463.45|1457.55|1462.7|1456.8|4
1732058990000|2024-11-19 23:29:50|1462.8|1456.9|1463.35|1457.45|1463.45|1457.55|1462.75|1456.85|24
1732059000000|2024-11-19 23:30:00|1463.3|1457.4|1462.7|1456.8|1463.3|1457.4|1462.7|1456.8|3
1732059010000|2024-11-19 23:30:10|1462.45|1456.55|1462.55|1456.65|1462.55|1456.65|1461.7|1455.8|10
1732059020000|2024-11-19 23:30:20|1462.45|1456.55|1462.7|1456.8|1462.8|1456.9|1462.3|1456.4|12
1732059030000|2024-11-19 23:30:30|1462.85|1456.95|1462.6|1456.7|1462.9|1457|1462.6|1456.7|18
1732059040000|2024-11-19 23:30:40|1462.45|1456.55|1461.6|1455.7|1462.45|1456.55|1461.55|1455.65|12
1732059050000|2024-11-19 23:30:50|1461.65|1455.75|1462.45|1456.55|1462.45|1456.55|1461.65|1455.75|21
1732059060000|2024-11-19 23:31:00|1462.4|1456.5|1462|1456.1|1462.45|1456.55|1461.7|1455.8|11
1732059070000|2024-11-19 23:31:10|1461.95|1456.05|1462.4|1456.5|1462.4|1456.5|1461.65|1455.75|14
1732059080000|2024-11-19 23:31:20|1462.05|1456.15|1462.05|1456.15|1462.05|1456.15|1462.05|1456.15|1
1732059170000|2024-11-19 23:32:50|1461.95|1456.05|1461.95|1456.05|1461.95|1456.05|1461.95|1456.05|1
1732059280000|2024-11-19 23:34:40|1464.45|1458.55|1464.45|1458.55|1464.45|1458.55|1464.45|1458.55|1
1732059290000|2024-11-19 23:34:50|1464.6|1458.7|1465.45|1459.55|1465.45|1459.55|1464.6|1458.7|2
1732059310000|2024-11-19 23:35:10|1464.95|1459.05|1465.45|1459.55|1465.45|1459.55|1464.95|1459.05|2
1732059320000|2024-11-19 23:35:20|1465.65|1459.75|1465.65|1459.75|1465.8|1459.9|1465.65|1459.75|3
1732059330000|2024-11-19 23:35:30|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1732059370000|2024-11-19 23:36:10|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1466.95|1461.05|3
1732059380000|2024-11-19 23:36:20|1467.05|1461.15|1467.45|1461.55|1467.45|1461.55|1467.05|1461.15|2
1732059390000|2024-11-19 23:36:30|1466.45|1460.55|1467.45|1461.55|1467.45|1461.55|1466.45|1460.55|2
1732059400000|2024-11-19 23:36:40|1466.95|1461.05|1466.45|1460.55|1466.95|1461.05|1466.45|1460.55|2
1732059410000|2024-11-19 23:36:50|1467.45|1461.55|1466.95|1461.05|1467.45|1461.55|1466.95|1461.05|2
1732059420000|2024-11-19 23:37:00|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1732059490000|2024-11-19 23:38:10|1466.55|1460.65|1467.45|1461.55|1467.45|1461.55|1466.55|1460.65|4
1732059500000|2024-11-19 23:38:20|1466.95|1461.05|1467.45|1461.55|1467.45|1461.55|1466.95|1461.05|2
1732059530000|2024-11-19 23:38:50|1467.95|1462.05|1467.95|1462.05|1467.95|1462.05|1467.95|1462.05|1
1732059540000|2024-11-19 23:39:00|1467.45|1461.55|1467.8|1461.9|1467.8|1461.9|1467.45|1461.55|17
1732059550000|2024-11-19 23:39:10|1467.85|1461.95|1468.43|1462.53|1468.43|1462.53|1467.65|1461.75|18
1732059560000|2024-11-19 23:39:20|1468.35|1462.45|1468.45|1462.55|1468.85|1462.95|1468.35|1462.45|13
1732059570000|2024-11-19 23:39:30|1468.52|1462.62|1468.49|1462.59|1468.73|1462.83|1468.45|1462.55|26
1732059580000|2024-11-19 23:39:40|1468.54|1462.64|1467.83|1461.93|1468.55|1462.65|1467.83|1461.93|27
1732059590000|2024-11-19 23:39:50|1467.85|1461.95|1467.67|1461.77|1468.43|1462.53|1467.57|1461.67|23
1732059600000|2024-11-19 23:40:00|1467.73|1461.83|1467.68|1461.78|1468.36|1462.46|1467.54|1461.64|28
1732059610000|2024-11-19 23:40:10|1467.57|1461.67|1467.46|1461.56|1467.8|1461.9|1467.43|1461.53|32
1732059620000|2024-11-19 23:40:20|1467.48|1461.58|1467.53|1461.63|1467.53|1461.63|1466.76|1460.86|33
1732059630000|2024-11-19 23:40:30|1467.54|1461.64|1467.54|1461.64|1467.68|1461.78|1467.48|1461.58|31
1732059640000|2024-11-19 23:40:40|1467.62|1461.72|1467.62|1461.72|1467.8|1461.9|1467.5|1461.6|35
1732059650000|2024-11-19 23:40:50|1467.63|1461.73|1468.2|1462.3|1468.49|1462.59|1467.57|1461.67|32
1732059660000|2024-11-19 23:41:00|1468.44|1462.54|1468.45|1462.55|1468.45|1462.55|1468.2|1462.3|4
1732059670000|2024-11-19 23:41:10|1468.55|1462.65|1470.45|1464.55|1470.45|1464.55|1468.55|1462.65|7
1732059700000|2024-11-19 23:41:40|1471.45|1465.55|1471.45|1465.55|1471.45|1465.55|1471.45|1465.55|1
1732059720000|2024-11-19 23:42:00|1470.95|1465.05|1470.95|1465.05|1470.95|1465.05|1470.95|1465.05|1
1732059740000|2024-11-19 23:42:20|1470.45|1464.55|1470.45|1464.55|1470.45|1464.55|1470.45|1464.55|1
1732059760000|2024-11-19 23:42:40|1469.95|1464.05|1469.95|1464.05|1470.45|1464.55|1469.95|1464.05|3
1732059770000|2024-11-19 23:42:50|1469.45|1463.55|1469.45|1463.55|1469.45|1463.55|1469.45|1463.55|1
1732059780000|2024-11-19 23:43:00|1468.45|1462.55|1468.45|1462.55|1468.45|1462.55|1468.45|1462.55|1
1732059790000|2024-11-19 23:43:10|1469.45|1463.55|1469.45|1463.55|1469.45|1463.55|1469.45|1463.55|1
1732059810000|2024-11-19 23:43:30|1468.95|1463.05|1468.45|1462.55|1468.95|1463.05|1468.45|1462.55|2
1732059850000|2024-11-19 23:44:10|1468.2|1462.3|1467.45|1461.55|1468.2|1462.3|1467.45|1461.55|2
1732060070000|2024-11-19 23:47:50|1467.85|1461.95|1468.45|1462.55|1468.45|1462.55|1467.85|1461.95|2
1732060090000|2024-11-19 23:48:10|1467.7|1461.8|1467.65|1461.75|1467.7|1461.8|1467.65|1461.75|2
1732060100000|2024-11-19 23:48:20|1467.45|1461.55|1466.75|1460.85|1467.45|1461.55|1466.65|1460.75|12
1732060110000|2024-11-19 23:48:30|1466.8|1460.9|1466.85|1460.95|1467.45|1461.55|1466.65|1460.75|15
1732060120000|2024-11-19 23:48:40|1467.25|1461.35|1467.45|1461.55|1467.45|1461.55|1467.25|1461.35|2
1732060130000|2024-11-19 23:48:50|1467.55|1461.65|1467.7|1461.8|1467.8|1461.9|1467.55|1461.65|7
1732060140000|2024-11-19 23:49:00|1467.65|1461.75|1468.55|1462.65|1468.55|1462.65|1467.65|1461.75|8
1732060150000|2024-11-19 23:49:10|1468.6|1462.7|1468.45|1462.55|1468.6|1462.7|1468.45|1462.55|2
1732060170000|2024-11-19 23:49:30|1468.3|1462.4|1467.65|1461.75|1468.3|1462.4|1467.65|1461.75|2
1732060180000|2024-11-19 23:49:40|1467.7|1461.8|1467.65|1461.75|1467.75|1461.85|1467.65|1461.75|9
1732060190000|2024-11-19 23:49:50|1467.7|1461.8|1468.45|1462.55|1468.45|1462.55|1467.65|1461.75|7
1732060200000|2024-11-19 23:50:00|1467.65|1461.75|1467.65|1461.75|1467.65|1461.75|1467.65|1461.75|1
1732060210000|2024-11-19 23:50:10|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1
1732060220000|2024-11-19 23:50:20|1467.55|1461.65|1467.7|1461.8|1467.7|1461.8|1467.55|1461.65|2
1732060230000|2024-11-19 23:50:30|1467.65|1461.75|1467.65|1461.75|1467.65|1461.75|1467.65|1461.75|1
1732060240000|2024-11-19 23:50:40|1467.7|1461.8|1467.8|1461.9|1467.85|1461.95|1467.65|1461.75|7
1732060250000|2024-11-19 23:50:50|1467.75|1461.85|1467.7|1461.8|1467.75|1461.85|1467.65|1461.75|12
1732060260000|2024-11-19 23:51:00|1467.95|1462.05|1468.55|1462.65|1468.55|1462.65|1467.95|1462.05|4
1732060270000|2024-11-19 23:51:10|1468.6|1462.7|1468.55|1462.65|1468.6|1462.7|1468.55|1462.65|4
1732060290000|2024-11-19 23:51:30|1468.75|1462.85|1468.7|1462.8|1468.75|1462.85|1468.65|1462.75|7
1732060300000|2024-11-19 23:51:40|1468.75|1462.85|1469.45|1463.55|1469.45|1463.55|1468.75|1462.85|13
1732060310000|2024-11-19 23:51:50|1469.55|1463.65|1469.55|1463.65|1469.55|1463.65|1469.55|1463.65|1
1732060320000|2024-11-19 23:52:00|1469.45|1463.55|1468.57|1462.67|1469.45|1463.55|1468.57|1462.67|12
1732060330000|2024-11-19 23:52:10|1468.61|1462.71|1468.5|1462.6|1468.61|1462.71|1468.2|1462.3|17
1732060340000|2024-11-19 23:52:20|1468.48|1462.58|1467.56|1461.66|1468.48|1462.58|1467.49|1461.59|25
1732060350000|2024-11-19 23:52:30|1467.62|1461.72|1468.34|1462.44|1468.4|1462.5|1467.62|1461.72|23
1732060360000|2024-11-19 23:52:40|1468.36|1462.46|1467.51|1461.61|1468.4|1462.5|1467.51|1461.61|10
1732060370000|2024-11-19 23:52:50|1467.5|1461.6|1467.49|1461.59|1467.56|1461.66|1467.48|1461.58|11
1732060380000|2024-11-19 23:53:00|1467.56|1461.66|1467.5|1461.6|1467.56|1461.66|1467.42|1461.52|13
1732060390000|2024-11-19 23:53:10|1467.25|1461.35|1466.73|1460.83|1467.5|1461.6|1466.73|1460.83|13
1732060400000|2024-11-19 23:53:20|1466.7|1460.8|1465.76|1459.86|1466.7|1460.8|1465.7|1459.8|13
1732060410000|2024-11-19 23:53:30|1465.74|1459.84|1465.45|1459.55|1465.74|1459.84|1465.37|1459.47|11
1732060420000|2024-11-19 23:53:40|1465.48|1459.58|1465.48|1459.58|1465.58|1459.68|1465.2|1459.3|21
1732060430000|2024-11-19 23:53:50|1465.45|1459.55|1465.44|1459.54|1465.55|1459.65|1465.15|1459.25|16
1732060440000|2024-11-19 23:54:00|1465.25|1459.35|1466.26|1460.36|1466.29|1460.39|1465.15|1459.25|23
1732060450000|2024-11-19 23:54:10|1466.34|1460.44|1466.45|1460.55|1466.45|1460.55|1466.25|1460.35|17
1732060460000|2024-11-19 23:54:20|1466.43|1460.53|1466.45|1460.55|1466.45|1460.55|1466.43|1460.53|2
1732060470000|2024-11-19 23:54:30|1466.43|1460.53|1466.43|1460.53|1466.45|1460.55|1466.4|1460.5|11
1732060480000|2024-11-19 23:54:40|1466.45|1460.55|1466.41|1460.51|1466.48|1460.58|1466.38|1460.48|5
1732060490000|2024-11-19 23:54:50|1466.38|1460.48|1466.45|1460.55|1466.5|1460.6|1466.35|1460.45|23
1732060500000|2024-11-19 23:55:00|1466.43|1460.53|1465.5|1459.6|1466.45|1460.55|1465.5|1459.6|23
1732060510000|2024-11-19 23:55:10|1465.54|1459.64|1465.35|1459.45|1465.54|1459.64|1465.15|1459.25|17
1732060520000|2024-11-19 23:55:20|1465.38|1459.48|1465.49|1459.59|1465.56|1459.66|1465.37|1459.47|21
1732060530000|2024-11-19 23:55:30|1465.5|1459.6|1465.5|1459.6|1465.54|1459.64|1465.45|1459.55|15
1732060540000|2024-11-19 23:55:40|1465.45|1459.55|1465.48|1459.58|1465.5|1459.6|1465.45|1459.55|7
1732060550000|2024-11-19 23:55:50|1465.45|1459.55|1465.38|1459.48|1465.45|1459.55|1465.3|1459.4|8
1732060560000|2024-11-19 23:56:00|1465.4|1459.5|1465.43|1459.53|1465.55|1459.65|1465.15|1459.25|18
1732060570000|2024-11-19 23:56:10|1465.4|1459.5|1465.4|1459.5|1465.48|1459.58|1465.38|1459.48|16
1732060580000|2024-11-19 23:56:20|1465.43|1459.53|1465.4|1459.5|1465.43|1459.53|1465.3|1459.4|4
1732060600000|2024-11-19 23:56:40|1465.55|1459.65|1465.65|1459.75|1465.65|1459.75|1465.55|1459.65|2
1732060610000|2024-11-19 23:56:50|1465.15|1459.25|1465.45|1459.55|1465.45|1459.55|1464.65|1458.75|5
1732060640000|2024-11-19 23:57:20|1464.7|1458.8|1465.45|1459.55|1465.45|1459.55|1464.65|1458.75|9
1732060650000|2024-11-19 23:57:30|1464.95|1459.05|1464.95|1459.05|1464.95|1459.05|1464.95|1459.05|1
1732060670000|2024-11-19 23:57:50|1464.75|1458.85|1464.65|1458.75|1465.35|1459.45|1464.65|1458.75|9
1732060680000|2024-11-19 23:58:00|1464.7|1458.8|1465.4|1459.5|1465.4|1459.5|1464.65|1458.75|4
1732060690000|2024-11-19 23:58:10|1465.45|1459.55|1464.95|1459.05|1465.45|1459.55|1464.95|1459.05|2
1732060700000|2024-11-19 23:58:20|1464.7|1458.8|1464.65|1458.75|1464.7|1458.8|1464.65|1458.75|8
1732060720000|2024-11-19 23:58:40|1464.7|1458.8|1464.7|1458.8|1464.75|1458.85|1464.65|1458.75|6
1732060730000|2024-11-19 23:58:50|1464.75|1458.85|1464.65|1458.75|1464.75|1458.85|1464.65|1458.75|16
1732060750000|2024-11-19 23:59:10|1464.7|1458.8|1465.45|1459.55|1465.45|1459.55|1464.7|1458.8|11
1732060760000|2024-11-19 23:59:20|1465.25|1459.35|1464.75|1458.85|1465.25|1459.35|1464.7|1458.8|7
1732060770000|2024-11-19 23:59:30|1464.7|1458.8|1464.7|1458.8|1464.8|1458.9|1464.7|1458.8|8
1732060780000|2024-11-19 23:59:40|1464.75|1458.85|1464.7|1458.8|1464.75|1458.85|1464.7|1458.8|4
1732060790000|2024-11-19 23:59:50|1464.65|1458.75|1465.55|1459.65|1465.55|1459.65|1464.65|1458.75|4
1732060800000|2024-11-20 00:00:00|1465.45|1459.55|1464.8|1458.9|1465.45|1459.55|1464.65|1458.75|6
1732060810000|2024-11-20 00:00:10|1464.85|1458.95|1464.75|1458.85|1465.45|1459.55|1464.65|1458.75|19
1732060820000|2024-11-20 00:00:20|1464.7|1458.8|1464.7|1458.8|1464.8|1458.9|1464.65|1458.75|15
1732060830000|2024-11-20 00:00:30|1464.75|1458.85|1464.65|1458.75|1465.45|1459.55|1464.65|1458.75|6
1732060840000|2024-11-20 00:00:40|1464.7|1458.8|1465.4|1459.5|1465.4|1459.5|1464.7|1458.8|3
1732060850000|2024-11-20 00:00:50|1465.25|1459.35|1465.25|1459.35|1465.25|1459.35|1465.25|1459.35|1
1732060860000|2024-11-20 00:01:00|1465.3|1459.4|1465.65|1459.75|1465.65|1459.75|1465.3|1459.4|3
1732060870000|2024-11-20 00:01:10|1465.7|1459.8|1465.65|1459.75|1465.7|1459.8|1465.65|1459.75|2
1732060880000|2024-11-20 00:01:20|1465.45|1459.55|1464.7|1458.8|1465.45|1459.55|1464.7|1458.8|6
1732060890000|2024-11-20 00:01:30|1464.2|1458.3|1463.8|1457.9|1464.2|1458.3|1463.7|1457.8|3
1732060900000|2024-11-20 00:01:40|1463.65|1457.75|1463.75|1457.85|1463.9|1458|1463.65|1457.75|18
1732060910000|2024-11-20 00:01:50|1463.65|1457.75|1463.75|1457.85|1463.75|1457.85|1463.65|1457.75|10
1732060920000|2024-11-20 00:02:00|1463.85|1457.95|1465.65|1459.75|1465.7|1459.8|1463.85|1457.95|15
1732060930000|2024-11-20 00:02:10|1466.45|1460.55|1466.65|1460.75|1466.65|1460.75|1466.45|1460.55|2
1732060940000|2024-11-20 00:02:20|1466.75|1460.85|1466.65|1460.75|1466.8|1460.9|1466.65|1460.75|4
1732060950000|2024-11-20 00:02:30|1466.45|1460.55|1464.65|1458.75|1466.45|1460.55|1464.65|1458.75|7
1732060960000|2024-11-20 00:02:40|1464.45|1458.55|1464.75|1458.85|1464.75|1458.85|1463.65|1457.75|13
1732060970000|2024-11-20 00:02:50|1464.7|1458.8|1465.5|1459.6|1465.5|1459.6|1464.65|1458.75|9
1732060980000|2024-11-20 00:03:00|1465.65|1459.75|1465.65|1459.75|1465.7|1459.8|1465.65|1459.75|5
1732060990000|2024-11-20 00:03:10|1465.45|1459.55|1464.65|1458.75|1465.45|1459.55|1464.65|1458.75|3
1732061000000|2024-11-20 00:03:20|1464.7|1458.8|1465.7|1459.8|1465.7|1459.8|1464.7|1458.8|16
1732061010000|2024-11-20 00:03:30|1465.25|1459.35|1464.25|1458.35|1465.25|1459.35|1464.25|1458.35|11
1732061020000|2024-11-20 00:03:40|1464.3|1458.4|1463.7|1457.8|1464.35|1458.45|1463.65|1457.75|7
1732061030000|2024-11-20 00:03:50|1463.75|1457.85|1463.8|1457.9|1463.85|1457.95|1463.65|1457.75|16
1732061040000|2024-11-20 00:04:00|1463.75|1457.85|1464.8|1458.9|1464.9|1459|1463.75|1457.85|17
1732061050000|2024-11-20 00:04:10|1464.75|1458.85|1464.65|1458.75|1464.9|1459|1464.65|1458.75|14
1732061060000|2024-11-20 00:04:20|1464.7|1458.8|1464.75|1458.85|1464.75|1458.85|1464.65|1458.75|10
1732061070000|2024-11-20 00:04:30|1464.65|1458.75|1464.75|1458.85|1464.9|1459|1464.65|1458.75|13
1732061080000|2024-11-20 00:04:40|1464.8|1458.9|1464.75|1458.85|1464.9|1459|1464.7|1458.8|14
1732061090000|2024-11-20 00:04:50|1464.8|1458.9|1464.7|1458.8|1464.8|1458.9|1464.7|1458.8|9
1732061100000|2024-11-20 00:05:00|1464.75|1458.85|1465.68|1459.78|1465.95|1460.05|1464.65|1458.75|30
1732061110000|2024-11-20 00:05:10|1465.7|1459.8|1465.6|1459.7|1466.35|1460.45|1465.45|1459.55|23
1732061120000|2024-11-20 00:05:20|1465.7|1459.8|1467.25|1461.35|1467.25|1461.35|1465.7|1459.8|22
1732061130000|2024-11-20 00:05:30|1467.4|1461.5|1467.65|1461.75|1467.83|1461.93|1467.4|1461.5|23
1732061140000|2024-11-20 00:05:40|1467.7|1461.8|1466.8|1460.9|1467.75|1461.85|1466.52|1460.62|25
1732061150000|2024-11-20 00:05:50|1466.75|1460.85|1466.8|1460.9|1466.8|1460.9|1466.55|1460.65|24
1732061160000|2024-11-20 00:06:00|1466.85|1460.95|1468.62|1462.72|1468.65|1462.75|1466.85|1460.95|29
1732061170000|2024-11-20 00:06:10|1468.54|1462.64|1466.75|1460.85|1468.54|1462.64|1466.75|1460.85|27
1732061180000|2024-11-20 00:06:20|1466.8|1460.9|1467.1|1461.2|1467.55|1461.65|1466.8|1460.9|13
1732061190000|2024-11-20 00:06:30|1467.43|1461.53|1466.73|1460.83|1467.43|1461.53|1466.45|1460.55|27
1732061200000|2024-11-20 00:06:40|1466.65|1460.75|1467.05|1461.15|1467.42|1461.52|1466.55|1460.65|29
1732061210000|2024-11-20 00:06:50|1467.1|1461.2|1466.58|1460.68|1467.4|1461.5|1466.56|1460.66|29
1732061220000|2024-11-20 00:07:00|1466.62|1460.72|1466.54|1460.64|1466.85|1460.95|1466.43|1460.53|21
1732061230000|2024-11-20 00:07:10|1466.5|1460.6|1467.41|1461.51|1467.43|1461.53|1466.5|1460.6|30
1732061240000|2024-11-20 00:07:20|1467.31|1461.41|1467.51|1461.61|1467.56|1461.66|1466.9|1461|16
1732061250000|2024-11-20 00:07:30|1467.53|1461.63|1467.51|1461.61|1467.59|1461.69|1467.45|1461.55|25
1732061260000|2024-11-20 00:07:40|1467.53|1461.63|1467.45|1461.55|1467.56|1461.66|1467.25|1461.35|26
1732061270000|2024-11-20 00:07:50|1467.43|1461.53|1466.5|1460.6|1467.43|1461.53|1466.5|1460.6|18
1732061280000|2024-11-20 00:08:00|1466.54|1460.64|1467.45|1461.55|1467.54|1461.64|1466.5|1460.6|30
1732061290000|2024-11-20 00:08:10|1467.48|1461.58|1467.45|1461.55|1467.6|1461.7|1467.42|1461.52|25
1732061300000|2024-11-20 00:08:20|1467.54|1461.64|1467.45|1461.55|1467.54|1461.64|1467.15|1461.25|18
1732061310000|2024-11-20 00:08:30|1467.43|1461.53|1467.34|1461.44|1467.43|1461.53|1466.85|1460.95|25
1732061320000|2024-11-20 00:08:40|1467.36|1461.46|1467.48|1461.58|1467.54|1461.64|1467.36|1461.46|16
1732061330000|2024-11-20 00:08:50|1467.49|1461.59|1467.43|1461.53|1467.54|1461.64|1467.43|1461.53|17
1732061340000|2024-11-20 00:09:00|1467.45|1461.55|1467.41|1461.51|1467.45|1461.55|1466.49|1460.59|32
1732061350000|2024-11-20 00:09:10|1467.4|1461.5|1467.54|1461.64|1467.6|1461.7|1466.54|1460.64|29
1732061360000|2024-11-20 00:09:20|1467.51|1461.61|1467.54|1461.64|1467.61|1461.71|1467.51|1461.61|14
1732061370000|2024-11-20 00:09:30|1467.53|1461.63|1467.64|1461.74|1467.8|1461.9|1467.45|1461.55|23
1732061380000|2024-11-20 00:09:40|1467.67|1461.77|1470.48|1464.58|1470.48|1464.58|1467.61|1461.71|29
1732061390000|2024-11-20 00:09:50|1470.47|1464.57|1471.32|1465.42|1471.45|1465.55|1470.3|1464.4|22
1732061400000|2024-11-20 00:10:00|1470.8|1464.9|1471.57|1465.67|1471.57|1465.67|1470.75|1464.85|16
1732061410000|2024-11-20 00:10:10|1471.6|1465.7|1470.52|1464.62|1471.6|1465.7|1470.2|1464.3|31
1732061420000|2024-11-20 00:10:20|1470.46|1464.56|1471.52|1465.62|1471.54|1465.64|1470.43|1464.53|34
1732061430000|2024-11-20 00:10:30|1471.46|1465.56|1472.31|1466.41|1472.45|1466.55|1471.46|1465.56|20
1732061440000|2024-11-20 00:10:40|1472.36|1466.46|1471.55|1465.65|1472.36|1466.46|1471.41|1465.51|21
1732061450000|2024-11-20 00:10:50|1471.54|1465.64|1470.57|1464.67|1471.56|1465.66|1470.5|1464.6|21
1732061460000|2024-11-20 00:11:00|1470.54|1464.64|1469.55|1463.65|1470.54|1464.64|1468.59|1462.69|30
1732061470000|2024-11-20 00:11:10|1469.53|1463.63|1468.56|1462.66|1469.53|1463.63|1468.46|1462.56|35
1732061480000|2024-11-20 00:11:20|1468.55|1462.65|1466.7|1460.8|1468.55|1462.65|1466.7|1460.8|25
1732061490000|2024-11-20 00:11:30|1466.6|1460.7|1467.52|1461.62|1467.57|1461.67|1466.6|1460.7|21
1732061500000|2024-11-20 00:11:40|1467.49|1461.59|1467.63|1461.73|1467.63|1461.73|1467.45|1461.55|22
1732061510000|2024-11-20 00:11:50|1467.62|1461.72|1466.73|1460.83|1467.62|1461.72|1466.73|1460.83|21
1732061520000|2024-11-20 00:12:00|1466.76|1460.86|1467.67|1461.77|1467.7|1461.8|1466.7|1460.8|30
1732061530000|2024-11-20 00:12:10|1467.62|1461.72|1467.59|1461.69|1467.65|1461.75|1467.46|1461.56|27
1732061540000|2024-11-20 00:12:20|1467.61|1461.71|1467.51|1461.61|1467.61|1461.71|1467.46|1461.56|22
1732061550000|2024-11-20 00:12:30|1467.48|1461.58|1468.3|1462.4|1468.3|1462.4|1467.48|1461.58|15
1732061560000|2024-11-20 00:12:40|1468.39|1462.49|1468.43|1462.53|1468.55|1462.65|1467.7|1461.8|21
1732061570000|2024-11-20 00:12:50|1468.45|1462.55|1467.85|1461.95|1468.55|1462.65|1467.75|1461.85|29
1732061580000|2024-11-20 00:13:00|1467.8|1461.9|1466.71|1460.81|1468.31|1462.41|1466.71|1460.81|23
1732061590000|2024-11-20 00:13:10|1466.73|1460.83|1466.7|1460.8|1467.45|1461.55|1466.65|1460.75|14
1732061600000|2024-11-20 00:13:20|1466.65|1460.75|1466.62|1460.72|1466.7|1460.8|1466.05|1460.15|20
1732061610000|2024-11-20 00:13:30|1466.6|1460.7|1466.54|1460.64|1466.62|1460.72|1466.54|1460.64|12
1732061620000|2024-11-20 00:13:40|1466.56|1460.66|1465.61|1459.71|1466.65|1460.75|1465.61|1459.71|21
1732061630000|2024-11-20 00:13:50|1465.48|1459.58|1465.26|1459.36|1465.48|1459.58|1464.8|1458.9|11
1732061640000|2024-11-20 00:14:00|1465.35|1459.45|1464.55|1458.65|1465.45|1459.55|1464.55|1458.65|20
1732061650000|2024-11-20 00:14:10|1464.6|1458.7|1464.35|1458.45|1464.6|1458.7|1464.35|1458.45|17
1732061660000|2024-11-20 00:14:20|1464.34|1458.44|1464.33|1458.43|1464.45|1458.55|1463.9|1458|18
1732061670000|2024-11-20 00:14:30|1464.32|1458.42|1464.45|1458.55|1464.48|1458.58|1464.2|1458.3|12
1732061680000|2024-11-20 00:14:40|1464.38|1458.48|1464.45|1458.55|1464.48|1458.58|1464.15|1458.25|16
1732061690000|2024-11-20 00:14:50|1464.48|1458.58|1464.57|1458.67|1465.43|1459.53|1464.48|1458.58|21
1732061700000|2024-11-20 00:15:00|1464.49|1458.59|1464.25|1458.35|1464.57|1458.67|1463.15|1457.25|26
1732061710000|2024-11-20 00:15:10|1464.35|1458.45|1464.48|1458.58|1464.6|1458.7|1464.26|1458.36|15
1732061720000|2024-11-20 00:15:20|1464.38|1458.48|1464.45|1458.55|1464.45|1458.55|1463.4|1457.5|24
1732061730000|2024-11-20 00:15:30|1464.37|1458.47|1464.54|1458.64|1464.56|1458.66|1464.05|1458.15|19
1732061740000|2024-11-20 00:15:40|1464.56|1458.66|1465.39|1459.49|1465.45|1459.55|1464.54|1458.64|22
1732061750000|2024-11-20 00:15:50|1465.37|1459.47|1465.27|1459.37|1465.5|1459.6|1465.26|1459.36|17
1732061760000|2024-11-20 00:16:00|1465.37|1459.47|1465.41|1459.51|1465.5|1459.6|1464.85|1458.95|16
1732061770000|2024-11-20 00:16:10|1465.42|1459.52|1465.5|1459.6|1466.45|1460.55|1465.42|1459.52|24
1732061780000|2024-11-20 00:16:20|1465.43|1459.53|1466.3|1460.4|1466.4|1460.5|1465.43|1459.53|26
1732061790000|2024-11-20 00:16:30|1466.51|1460.61|1467.45|1461.55|1467.5|1461.6|1466.43|1460.53|27
1732061800000|2024-11-20 00:16:40|1467.4|1461.5|1466.49|1460.59|1467.46|1461.56|1465.79|1459.89|30
1732061810000|2024-11-20 00:16:50|1466.5|1460.6|1465.55|1459.65|1466.54|1460.64|1465.45|1459.55|17
1732061820000|2024-11-20 00:17:00|1465.51|1459.61|1465.39|1459.49|1465.57|1459.67|1465.39|1459.49|15
1732061830000|2024-11-20 00:17:10|1465.45|1459.55|1463.51|1457.61|1465.45|1459.55|1463.2|1457.3|25
1732061840000|2024-11-20 00:17:20|1463.54|1457.64|1463.38|1457.48|1463.65|1457.75|1463.25|1457.35|20
1732061850000|2024-11-20 00:17:30|1463.4|1457.5|1463.45|1457.55|1463.51|1457.61|1462.95|1457.05|25
1732061860000|2024-11-20 00:17:40|1463.41|1457.51|1463.48|1457.58|1463.48|1457.58|1462.9|1457|14
1732061870000|2024-11-20 00:17:50|1463.45|1457.55|1463.43|1457.53|1463.48|1457.58|1463.43|1457.53|7
1732061880000|2024-11-20 00:18:00|1462.9|1457|1463.43|1457.53|1463.45|1457.55|1462.9|1457|20
1732061890000|2024-11-20 00:18:10|1463.38|1457.48|1463.34|1457.44|1464.34|1458.44|1463.34|1457.44|30
1732061900000|2024-11-20 00:18:20|1463.32|1457.42|1462.51|1456.61|1463.41|1457.51|1462.51|1456.61|19
1732061910000|2024-11-20 00:18:30|1462.45|1456.55|1463.38|1457.48|1463.4|1457.5|1462.45|1456.55|20
1732061920000|2024-11-20 00:18:40|1463.35|1457.45|1463.51|1457.61|1463.51|1457.61|1463.15|1457.25|11
1732061930000|2024-11-20 00:18:50|1463.48|1457.58|1463.51|1457.61|1463.6|1457.7|1462.75|1456.85|24
1732061940000|2024-11-20 00:19:00|1463.48|1457.58|1462.48|1456.58|1463.51|1457.61|1462.48|1456.58|26
1732061950000|2024-11-20 00:19:10|1462.45|1456.55|1461.3|1455.4|1462.45|1456.55|1460.85|1454.95|22
1732061960000|2024-11-20 00:19:20|1460.85|1454.95|1461.43|1455.53|1461.48|1455.58|1460.45|1454.55|20
1732061970000|2024-11-20 00:19:30|1461.39|1455.49|1461.48|1455.58|1461.54|1455.64|1461.3|1455.4|29
1732061980000|2024-11-20 00:19:40|1461.54|1455.64|1461.43|1455.53|1461.65|1455.75|1461.2|1455.3|17
1732061990000|2024-11-20 00:19:50|1461.38|1455.48|1461.35|1455.45|1461.4|1455.5|1461.25|1455.35|19
1732062000000|2024-11-20 00:20:00|1461.25|1455.35|1460.54|1454.64|1461.4|1455.5|1460.49|1454.59|25
1732062010000|2024-11-20 00:20:10|1460.49|1454.59|1460.48|1454.58|1460.59|1454.69|1460.35|1454.45|13
1732062020000|2024-11-20 00:20:20|1460.45|1454.55|1460.51|1454.61|1461.33|1455.43|1460.43|1454.53|13
1732062030000|2024-11-20 00:20:30|1460.54|1454.64|1461.48|1455.58|1461.55|1455.65|1460.51|1454.61|21
1732062040000|2024-11-20 00:20:40|1461.4|1455.5|1462.29|1456.39|1462.31|1456.41|1461.4|1455.5|27
1732062050000|2024-11-20 00:20:50|1462.43|1456.53|1461.61|1455.71|1462.55|1456.65|1461.58|1455.68|24
1732062060000|2024-11-20 00:21:00|1461.56|1455.66|1461.51|1455.61|1462.45|1456.55|1461.51|1455.61|28
1732062070000|2024-11-20 00:21:10|1461.35|1455.45|1459.7|1453.8|1461.54|1455.64|1459.7|1453.8|29
1732062080000|2024-11-20 00:21:20|1459.6|1453.7|1459.49|1453.59|1459.62|1453.72|1459.46|1453.56|16
1732062090000|2024-11-20 00:21:30|1459.46|1453.56|1459.41|1453.51|1459.51|1453.61|1459.2|1453.3|5
1732062100000|2024-11-20 00:21:40|1459.45|1453.55|1458.46|1452.56|1459.45|1453.55|1458.4|1452.5|12
1732062110000|2024-11-20 00:21:50|1458.49|1452.59|1459.35|1453.45|1459.37|1453.47|1458.45|1452.55|25
1732062120000|2024-11-20 00:22:00|1459.37|1453.47|1459.76|1453.86|1459.76|1453.86|1459.1|1453.2|21
1732062130000|2024-11-20 00:22:10|1460.33|1454.43|1461.39|1455.49|1461.55|1455.65|1460.33|1454.43|24
1732062140000|2024-11-20 00:22:20|1461.45|1455.55|1461.45|1455.55|1461.51|1455.61|1460.8|1454.9|23
1732062150000|2024-11-20 00:22:30|1461.5|1455.6|1460.49|1454.59|1461.5|1455.6|1460.45|1454.55|25
1732062160000|2024-11-20 00:22:40|1460.45|1454.55|1459.56|1453.66|1460.54|1454.64|1459.54|1453.64|29
1732062170000|2024-11-20 00:22:50|1459.54|1453.64|1458.62|1452.72|1459.61|1453.71|1458.51|1452.61|27
1732062180000|2024-11-20 00:23:00|1458.59|1452.69|1458.64|1452.74|1459.54|1453.64|1458.59|1452.69|28
1732062190000|2024-11-20 00:23:10|1458.49|1452.59|1459.28|1453.38|1459.28|1453.38|1458.43|1452.53|21
1732062200000|2024-11-20 00:23:20|1459.35|1453.45|1458.5|1452.6|1459.43|1453.53|1458.45|1452.55|17
1732062210000|2024-11-20 00:23:30|1458.48|1452.58|1458.45|1452.55|1458.5|1452.6|1458.38|1452.48|10
1732062220000|2024-11-20 00:23:40|1458.48|1452.58|1458.4|1452.5|1458.48|1452.58|1457.56|1451.66|20
1732062230000|2024-11-20 00:23:50|1458.43|1452.53|1458.59|1452.69|1458.67|1452.77|1458.4|1452.5|22
1732062240000|2024-11-20 00:24:00|1458.54|1452.64|1458.5|1452.6|1458.54|1452.64|1458.37|1452.47|22
1732062250000|2024-11-20 00:24:10|1458.49|1452.59|1458.26|1452.36|1458.59|1452.69|1457.8|1451.9|25
1732062260000|2024-11-20 00:24:20|1458.25|1452.35|1456.5|1450.6|1458.34|1452.44|1456|1450.1|23
1732062270000|2024-11-20 00:24:30|1456.25|1450.35|1456.5|1450.6|1457.31|1451.41|1456.25|1450.35|29
1732062280000|2024-11-20 00:24:40|1456.55|1450.65|1457.24|1451.34|1457.4|1451.5|1456.49|1450.59|28
1732062290000|2024-11-20 00:24:50|1457.11|1451.21|1456.48|1450.58|1457.14|1451.24|1456.3|1450.4|21
1732062300000|2024-11-20 00:25:00|1456.45|1450.55|1456|1450.1|1456.62|1450.72|1456|1450.1|21
1732062310000|2024-11-20 00:25:10|1456.26|1450.36|1455.6|1449.7|1456.32|1450.42|1455.53|1449.63|11
1732062320000|2024-11-20 00:25:20|1455.55|1449.65|1455.55|1449.65|1455.7|1449.8|1455.5|1449.6|13
1732062330000|2024-11-20 00:25:30|1455.5|1449.6|1455.35|1449.45|1455.5|1449.6|1455.25|1449.35|6
1732062340000|2024-11-20 00:25:40|1455.4|1449.5|1455.51|1449.61|1455.55|1449.65|1455.05|1449.15|28
1732062350000|2024-11-20 00:25:50|1455.48|1449.58|1455.43|1449.53|1455.51|1449.61|1455.4|1449.5|17
1732062360000|2024-11-20 00:26:00|1455.48|1449.58|1456.3|1450.4|1456.4|1450.5|1455.48|1449.58|23
1732062370000|2024-11-20 00:26:10|1456.5|1450.6|1456.39|1450.49|1456.7|1450.8|1455.95|1450.05|20
1732062380000|2024-11-20 00:26:20|1456.33|1450.43|1455.48|1449.58|1456.39|1450.49|1455.39|1449.49|26
1732062390000|2024-11-20 00:26:30|1455.51|1449.61|1455.45|1449.55|1455.61|1449.71|1455.38|1449.48|16
1732062400000|2024-11-20 00:26:40|1455.42|1449.52|1455.39|1449.49|1455.54|1449.64|1455.3|1449.4|15
1732062410000|2024-11-20 00:26:50|1455.29|1449.39|1454.65|1448.75|1455.29|1449.39|1454.55|1448.65|7
1732062420000|2024-11-20 00:27:00|1454.55|1448.65|1455.38|1449.48|1455.45|1449.55|1454.55|1448.65|18
1732062430000|2024-11-20 00:27:10|1455.45|1449.55|1454.39|1448.49|1455.45|1449.55|1454.36|1448.46|13
1732062440000|2024-11-20 00:27:20|1454.36|1448.46|1453.45|1447.55|1454.36|1448.46|1453.45|1447.55|8
1732062450000|2024-11-20 00:27:30|1453.36|1447.46|1452.75|1446.85|1453.37|1447.47|1452.45|1446.55|21
1732062460000|2024-11-20 00:27:40|1452.7|1446.8|1452.6|1446.7|1452.7|1446.8|1452.53|1446.63|15
1732062470000|2024-11-20 00:27:50|1452.55|1446.65|1452.6|1446.7|1452.65|1446.75|1452.4|1446.5|13
1732062480000|2024-11-20 00:28:00|1452.53|1446.63|1452.2|1446.3|1452.6|1446.7|1452.2|1446.3|14
1732062490000|2024-11-20 00:28:10|1452|1446.1|1453.38|1447.48|1453.38|1447.48|1451.95|1446.05|23
1732062500000|2024-11-20 00:28:20|1453.29|1447.39|1454.45|1448.55|1454.54|1448.64|1452.85|1446.95|29
1732062510000|2024-11-20 00:28:30|1454.43|1448.53|1453.48|1447.58|1454.51|1448.61|1453.48|1447.58|27
1732062520000|2024-11-20 00:28:40|1453.54|1447.64|1453.48|1447.58|1453.54|1447.64|1453.48|1447.58|6
1732062530000|2024-11-20 00:28:50|1453.43|1447.53|1453.35|1447.45|1453.45|1447.55|1452.58|1446.68|24
1732062540000|2024-11-20 00:29:00|1453.37|1447.47|1452.5|1446.6|1453.6|1447.7|1452.2|1446.3|28
1732062550000|2024-11-20 00:29:10|1452.55|1446.65|1451.81|1445.91|1452.65|1446.75|1451.73|1445.83|18
1732062560000|2024-11-20 00:29:20|1451.75|1445.85|1452.5|1446.6|1452.83|1446.93|1451.75|1445.85|22
1732062570000|2024-11-20 00:29:30|1452.55|1446.65|1451.9|1446|1452.55|1446.65|1451.63|1445.73|24
1732062580000|2024-11-20 00:29:40|1451.8|1445.9|1452.15|1446.25|1452.15|1446.25|1451.58|1445.68|24
1732062590000|2024-11-20 00:29:50|1452.23|1446.33|1451.6|1445.7|1452.5|1446.6|1451.52|1445.62|29
1732062600000|2024-11-20 00:30:00|1451.56|1445.66|1451.3|1445.4|1452.45|1446.55|1451.3|1445.4|22
1732062610000|2024-11-20 00:30:10|1451.48|1445.58|1451.49|1445.59|1451.7|1445.8|1451|1445.1|26
1732062620000|2024-11-20 00:30:20|1451.43|1445.53|1451.38|1445.48|1451.54|1445.64|1451|1445.1|21
1732062630000|2024-11-20 00:30:30|1451.37|1445.47|1450.7|1444.8|1451.45|1445.55|1450.7|1444.8|25
1732062640000|2024-11-20 00:30:40|1450.68|1444.78|1450.65|1444.75|1450.76|1444.86|1450.65|1444.75|16
1732062650000|2024-11-20 00:30:50|1450.7|1444.8|1451.52|1445.62|1451.57|1445.67|1450.65|1444.75|21
1732062660000|2024-11-20 00:31:00|1451.57|1445.67|1451.53|1445.63|1452.5|1446.6|1451.49|1445.59|18
1732062670000|2024-11-20 00:31:10|1451.58|1445.68|1453.43|1447.53|1453.7|1447.8|1451.58|1445.68|26
1732062680000|2024-11-20 00:31:20|1453.51|1447.61|1452.54|1446.64|1453.59|1447.69|1452.25|1446.35|29
1732062690000|2024-11-20 00:31:30|1452.62|1446.72|1452.54|1446.64|1453.6|1447.7|1452.51|1446.61|33
1732062700000|2024-11-20 00:31:40|1452.38|1446.48|1454.4|1448.5|1454.43|1448.53|1452.38|1446.48|30
1732062710000|2024-11-20 00:31:50|1454.43|1448.53|1455.4|1449.5|1455.55|1449.65|1454.15|1448.25|30
1732062720000|2024-11-20 00:32:00|1455.5|1449.6|1455.55|1449.65|1455.55|1449.65|1454.49|1448.59|33
1732062730000|2024-11-20 00:32:10|1455.45|1449.55|1454.45|1448.55|1455.55|1449.65|1454.45|1448.55|30
1732062740000|2024-11-20 00:32:20|1454.48|1448.58|1454.57|1448.67|1455.05|1449.15|1454.33|1448.43|24
1732062750000|2024-11-20 00:32:30|1454.54|1448.64|1454.54|1448.64|1455.35|1449.45|1454.4|1448.5|21
1732062760000|2024-11-20 00:32:40|1454.51|1448.61|1454.43|1448.53|1454.55|1448.65|1454.1|1448.2|20
1732062770000|2024-11-20 00:32:50|1454.4|1448.5|1453.35|1447.45|1454.4|1448.5|1453.1|1447.2|23
1732062780000|2024-11-20 00:33:00|1453.32|1447.42|1453.54|1447.64|1453.57|1447.67|1452.75|1446.85|23
1732062790000|2024-11-20 00:33:10|1453.59|1447.69|1454.46|1448.56|1454.46|1448.56|1453.59|1447.69|24
1732062800000|2024-11-20 00:33:20|1454.47|1448.57|1454.45|1448.55|1454.65|1448.75|1454.45|1448.55|19
1732062810000|2024-11-20 00:33:30|1454.58|1448.68|1454.25|1448.35|1454.58|1448.68|1454.25|1448.35|29
1732062820000|2024-11-20 00:33:40|1454.14|1448.24|1454.48|1448.58|1454.6|1448.7|1454.14|1448.24|17
1732062830000|2024-11-20 00:33:50|1454.46|1448.56|1454.3|1448.4|1454.59|1448.69|1453.54|1447.64|26
1732062840000|2024-11-20 00:34:00|1454.34|1448.44|1454.54|1448.64|1454.73|1448.83|1454.2|1448.3|25
1732062850000|2024-11-20 00:34:10|1454.5|1448.6|1454.59|1448.69|1454.8|1448.9|1454.43|1448.53|18
1732062860000|2024-11-20 00:34:20|1454.57|1448.67|1453.54|1447.64|1454.57|1448.67|1453.35|1447.45|24
1732062870000|2024-11-20 00:34:30|1453.56|1447.66|1453.51|1447.61|1453.56|1447.66|1453.48|1447.58|11
1732062880000|2024-11-20 00:34:40|1453.48|1447.58|1453.4|1447.5|1453.51|1447.61|1453.15|1447.25|22
1732062890000|2024-11-20 00:34:50|1453.36|1447.46|1453.43|1447.53|1453.43|1447.53|1452.61|1446.71|19
1732062900000|2024-11-20 00:35:00|1453.45|1447.55|1452.9|1447|1454.51|1448.61|1452.73|1446.83|35
1732062910000|2024-11-20 00:35:10|1453.45|1447.55|1452.35|1446.45|1453.45|1447.55|1452.3|1446.4|23
1732062920000|2024-11-20 00:35:20|1452.43|1446.53|1452.56|1446.66|1452.65|1446.75|1452.43|1446.53|23
1732062930000|2024-11-20 00:35:30|1452.45|1446.55|1454.48|1448.58|1454.54|1448.64|1452.45|1446.55|31
1732062940000|2024-11-20 00:35:40|1454.45|1448.55|1453.51|1447.61|1454.48|1448.58|1453.45|1447.55|24
1732062950000|2024-11-20 00:35:50|1453.5|1447.6|1453.62|1447.72|1453.62|1447.72|1452.85|1446.95|24
1732062960000|2024-11-20 00:36:00|1453.65|1447.75|1454.33|1448.43|1454.38|1448.48|1453.49|1447.59|34
1732062970000|2024-11-20 00:36:10|1454.31|1448.41|1455.59|1449.69|1455.62|1449.72|1454.29|1448.39|24
1732062980000|2024-11-20 00:36:20|1455.54|1449.64|1456.45|1450.55|1456.49|1450.59|1455.54|1449.64|28
1732062990000|2024-11-20 00:36:30|1456.5|1450.6|1457.54|1451.64|1457.58|1451.68|1456.3|1450.4|33
1732063000000|2024-11-20 00:36:40|1457.5|1451.6|1457.59|1451.69|1457.9|1452|1457.5|1451.6|21
1732063010000|2024-11-20 00:36:50|1457.54|1451.64|1456|1450.1|1457.56|1451.66|1455.45|1449.55|31
1732063020000|2024-11-20 00:37:00|1456.34|1450.44|1455.7|1449.8|1456.4|1450.5|1455.65|1449.75|31
1732063030000|2024-11-20 00:37:10|1455.83|1449.93|1456.45|1450.55|1456.7|1450.8|1455.83|1449.93|30
1732063040000|2024-11-20 00:37:20|1456.48|1450.58|1456.6|1450.7|1456.65|1450.75|1456.38|1450.48|24
1732063050000|2024-11-20 00:37:30|1456.57|1450.67|1458.45|1452.55|1458.65|1452.75|1456.54|1450.64|24
1732063060000|2024-11-20 00:37:40|1458.4|1452.5|1459.48|1453.58|1459.49|1453.59|1458.4|1452.5|28
1732063070000|2024-11-20 00:37:50|1459.41|1453.51|1459.56|1453.66|1459.62|1453.72|1459.41|1453.51|16
1732063080000|2024-11-20 00:38:00|1459.62|1453.72|1460.49|1454.59|1460.54|1454.64|1459.59|1453.69|22
1732063090000|2024-11-20 00:38:10|1460.46|1454.56|1460.45|1454.55|1460.54|1454.64|1459.9|1454|25
1732063100000|2024-11-20 00:38:20|1460.5|1454.6|1461.48|1455.58|1461.52|1455.62|1460.5|1454.6|20
1732063110000|2024-11-20 00:38:30|1461.45|1455.55|1461.48|1455.58|1461.56|1455.66|1461.35|1455.45|17
1732063120000|2024-11-20 00:38:40|1461.35|1455.45|1461.38|1455.48|1461.45|1455.55|1461.35|1455.45|17
1732063130000|2024-11-20 00:38:50|1461.4|1455.5|1460.51|1454.61|1461.48|1455.58|1460.4|1454.5|23
1732063140000|2024-11-20 00:39:00|1460.5|1454.6|1459.76|1453.86|1460.62|1454.72|1459.61|1453.71|31
1732063150000|2024-11-20 00:39:10|1459.87|1453.97|1460.31|1454.41|1460.5|1454.6|1459.64|1453.74|30
1732063160000|2024-11-20 00:39:20|1460.3|1454.4|1459.44|1453.54|1460.31|1454.41|1458.9|1453|29
1732063170000|2024-11-20 00:39:30|1459.25|1453.35|1459.49|1453.59|1459.9|1454|1459.25|1453.35|29
1732063180000|2024-11-20 00:39:40|1459.48|1453.58|1459.45|1453.55|1459.95|1454.05|1459.45|1453.55|13
1732063190000|2024-11-20 00:39:50|1459.9|1454|1461.15|1455.25|1461.45|1455.55|1459.73|1453.83|27
1732063200000|2024-11-20 00:40:00|1461.3|1455.4|1461.48|1455.58|1461.48|1455.58|1461.3|1455.4|22
1732063210000|2024-11-20 00:40:10|1461.43|1455.53|1461.49|1455.59|1461.54|1455.64|1461.4|1455.5|21
1732063220000|2024-11-20 00:40:20|1461.54|1455.64|1462.58|1456.68|1462.6|1456.7|1461.45|1455.55|20
1732063230000|2024-11-20 00:40:30|1462.56|1456.66|1463.44|1457.54|1463.6|1457.7|1462.54|1456.64|19
1732063240000|2024-11-20 00:40:40|1463.43|1457.53|1463.44|1457.54|1463.45|1457.55|1462.54|1456.64|29
1732063250000|2024-11-20 00:40:50|1463.43|1457.53|1463.45|1457.55|1463.49|1457.59|1463.41|1457.51|18
1732063260000|2024-11-20 00:41:00|1463.41|1457.51|1463.58|1457.68|1463.6|1457.7|1463.41|1457.51|25
1732063270000|2024-11-20 00:41:10|1463.55|1457.65|1464.46|1458.56|1464.65|1458.75|1463.55|1457.65|28
1732063280000|2024-11-20 00:41:20|1464.49|1458.59|1464.65|1458.75|1464.65|1458.75|1464.35|1458.45|31
1732063290000|2024-11-20 00:41:30|1464.62|1458.72|1464.71|1458.81|1464.82|1458.92|1464.54|1458.64|22
1732063300000|2024-11-20 00:41:40|1464.75|1458.85|1465.35|1459.45|1465.5|1459.6|1464.7|1458.8|23
1732063310000|2024-11-20 00:41:50|1465.37|1459.47|1465.57|1459.67|1465.8|1459.9|1465.37|1459.47|14
1732063320000|2024-11-20 00:42:00|1465.6|1459.7|1465.56|1459.66|1465.7|1459.8|1465.47|1459.57|29
1732063330000|2024-11-20 00:42:10|1465.53|1459.63|1466.4|1460.5|1466.4|1460.5|1465.5|1459.6|20
1732063340000|2024-11-20 00:42:20|1466.7|1460.8|1466.7|1460.8|1466.7|1460.8|1466.7|1460.8|1
1732063350000|2024-11-20 00:42:30|1466.3|1460.4|1466.65|1460.75|1466.7|1460.8|1466.15|1460.25|12
1732063360000|2024-11-20 00:42:40|1466.7|1460.8|1462.45|1456.55|1466.75|1460.85|1462.45|1456.55|13
1732063370000|2024-11-20 00:42:50|1462.3|1456.4|1459.55|1453.65|1462.3|1456.4|1458.55|1452.65|28
1732063380000|2024-11-20 00:43:00|1459.6|1453.7|1460.4|1454.5|1460.4|1454.5|1459.55|1453.65|13
1732063390000|2024-11-20 00:43:10|1460.45|1454.55|1458.65|1452.75|1460.45|1454.55|1458.55|1452.65|17
1732063400000|2024-11-20 00:43:20|1458.6|1452.7|1458.7|1452.8|1458.75|1452.85|1458.6|1452.7|9
1732063410000|2024-11-20 00:43:30|1459.05|1453.15|1458.75|1452.85|1459.15|1453.25|1458.75|1452.85|14
1732063420000|2024-11-20 00:43:40|1458.6|1452.7|1459.55|1453.65|1459.55|1453.65|1458.55|1452.65|19
1732063430000|2024-11-20 00:43:50|1459.5|1453.6|1459.75|1453.85|1460|1454.1|1459.5|1453.6|22
1732063440000|2024-11-20 00:44:00|1459.6|1453.7|1460.55|1454.65|1460.75|1454.85|1459.6|1453.7|17
1732063450000|2024-11-20 00:44:10|1460.6|1454.7|1459.95|1454.05|1460.7|1454.8|1459.95|1454.05|8
1732063460000|2024-11-20 00:44:20|1459.75|1453.85|1459.75|1453.85|1459.75|1453.85|1459.75|1453.85|1
1732063470000|2024-11-20 00:44:30|1459.25|1453.35|1459.15|1453.25|1459.25|1453.35|1459.15|1453.25|2
1732063480000|2024-11-20 00:44:40|1459.2|1453.3|1458.65|1452.75|1459.2|1453.3|1458.55|1452.65|5
1732063490000|2024-11-20 00:44:50|1458.6|1452.7|1458.65|1452.75|1458.7|1452.8|1458.15|1452.25|16
1732063500000|2024-11-20 00:45:00|1458.7|1452.8|1459.45|1453.55|1459.45|1453.55|1458.7|1452.8|9
1732063510000|2024-11-20 00:45:10|1458.65|1452.75|1458.65|1452.75|1458.9|1453|1458.65|1452.75|6
1732063520000|2024-11-20 00:45:20|1458.7|1452.8|1457.7|1451.8|1458.7|1452.8|1457.3|1451.4|11
1732063530000|2024-11-20 00:45:30|1457.45|1451.55|1457.55|1451.65|1457.6|1451.7|1457.05|1451.15|6
1732063540000|2024-11-20 00:45:40|1457.6|1451.7|1457.7|1451.8|1457.7|1451.8|1457|1451.1|11
1732063550000|2024-11-20 00:45:50|1457.8|1451.9|1458.2|1452.3|1458.2|1452.3|1457.75|1451.85|10
1732063560000|2024-11-20 00:46:00|1458.5|1452.6|1459.15|1453.25|1459.3|1453.4|1458.5|1452.6|14
1732063570000|2024-11-20 00:46:10|1459|1453.1|1458.4|1452.5|1459.05|1453.15|1458.3|1452.4|8
1732063580000|2024-11-20 00:46:20|1458.45|1452.55|1458.45|1452.55|1458.65|1452.75|1458.1|1452.2|12
1732063590000|2024-11-20 00:46:30|1458.6|1452.7|1457.85|1451.95|1458.6|1452.7|1457.65|1451.75|12
1732063600000|2024-11-20 00:46:40|1458.05|1452.15|1458.8|1452.9|1458.8|1452.9|1458.05|1452.15|13
1732063610000|2024-11-20 00:46:50|1458.75|1452.85|1458.7|1452.8|1459.75|1453.85|1458.7|1452.8|16
1732063620000|2024-11-20 00:47:00|1458.65|1452.75|1458.85|1452.95|1459.55|1453.65|1458.65|1452.75|20
1732063630000|2024-11-20 00:47:10|1458.9|1453|1458.65|1452.75|1459.15|1453.25|1458.65|1452.75|11
1732063640000|2024-11-20 00:47:20|1458.7|1452.8|1458.7|1452.8|1459.15|1453.25|1458.7|1452.8|17
1732063650000|2024-11-20 00:47:30|1458.65|1452.75|1457.75|1451.85|1458.65|1452.75|1457.65|1451.75|16
1732063660000|2024-11-20 00:47:40|1457.65|1451.75|1457|1451.1|1457.65|1451.75|1456.8|1450.9|12
1732063670000|2024-11-20 00:47:50|1457.2|1451.3|1456.8|1450.9|1457.2|1451.3|1456.8|1450.9|7
1732063680000|2024-11-20 00:48:00|1456.65|1450.75|1455.7|1449.8|1456.7|1450.8|1455.7|1449.8|13
1732063690000|2024-11-20 00:48:10|1455.75|1449.85|1455.65|1449.75|1455.8|1449.9|1455.65|1449.75|4
1732063700000|2024-11-20 00:48:20|1455.54|1449.64|1455.65|1449.75|1455.66|1449.76|1455.51|1449.61|15
1732063710000|2024-11-20 00:48:30|1455.73|1449.83|1456.49|1450.59|1456.54|1450.64|1455.73|1449.83|25
1732063720000|2024-11-20 00:48:40|1456.53|1450.63|1456.48|1450.58|1457.47|1451.57|1456.45|1450.55|28
1732063730000|2024-11-20 00:48:50|1456.5|1450.6|1457.42|1451.52|1457.44|1451.54|1456.5|1450.6|21
1732063740000|2024-11-20 00:49:00|1457.55|1451.65|1456.57|1450.67|1457.55|1451.65|1456.45|1450.55|32
1732063750000|2024-11-20 00:49:10|1456.59|1450.69|1456.52|1450.62|1456.97|1451.07|1456.45|1450.55|27
1732063760000|2024-11-20 00:49:20|1456.62|1450.72|1456.42|1450.52|1456.62|1450.72|1456.15|1450.25|21
1732063770000|2024-11-20 00:49:30|1456.38|1450.48|1455.81|1449.91|1456.4|1450.5|1455.45|1449.55|28
1732063780000|2024-11-20 00:49:40|1455.76|1449.86|1456.39|1450.49|1456.46|1450.56|1455.62|1449.72|32
1732063790000|2024-11-20 00:49:50|1456.44|1450.54|1455.53|1449.63|1456.44|1450.54|1455.45|1449.55|24
1732063800000|2024-11-20 00:50:00|1455.52|1449.62|1454.54|1448.64|1455.65|1449.75|1454.49|1448.59|23
1732063810000|2024-11-20 00:50:10|1454.59|1448.69|1455.43|1449.53|1455.55|1449.65|1454.54|1448.64|29
1732063820000|2024-11-20 00:50:20|1455.45|1449.55|1455.48|1449.58|1455.55|1449.65|1455.38|1449.48|15
1732063830000|2024-11-20 00:50:30|1455.53|1449.63|1456.05|1450.15|1456.05|1450.15|1455.45|1449.55|30
1732063840000|2024-11-20 00:50:40|1456.3|1450.4|1456.51|1450.61|1456.56|1450.66|1456.3|1450.4|21
1732063850000|2024-11-20 00:50:50|1456.5|1450.6|1456.49|1450.59|1456.9|1451|1456.45|1450.55|21
1732063860000|2024-11-20 00:51:00|1456.45|1450.55|1456.7|1450.8|1457.54|1451.64|1456.45|1450.55|34
1732063870000|2024-11-20 00:51:10|1456.68|1450.78|1456.88|1450.98|1456.88|1450.98|1456.58|1450.68|26
1732063880000|2024-11-20 00:51:20|1456.82|1450.92|1457.1|1451.2|1457.2|1451.3|1456.65|1450.75|23
1732063890000|2024-11-20 00:51:30|1456.85|1450.95|1456.52|1450.62|1456.85|1450.95|1456.49|1450.59|22
1732063900000|2024-11-20 00:51:40|1456.54|1450.64|1455.97|1450.07|1456.65|1450.75|1455.59|1449.69|17
1732063910000|2024-11-20 00:51:50|1455.92|1450.02|1456.49|1450.59|1456.6|1450.7|1455.87|1449.97|28
1732063920000|2024-11-20 00:52:00|1456.5|1450.6|1455.45|1449.55|1456.54|1450.64|1455.45|1449.55|30
1732063930000|2024-11-20 00:52:10|1455.46|1449.56|1455.58|1449.68|1455.6|1449.7|1454.57|1448.67|33
1732063940000|2024-11-20 00:52:20|1455.54|1449.64|1456.48|1450.58|1456.48|1450.58|1455.54|1449.64|10
1732063950000|2024-11-20 00:52:30|1456.5|1450.6|1456.7|1450.8|1457.05|1451.15|1456.45|1450.55|19
1732063960000|2024-11-20 00:52:40|1456.84|1450.94|1457.22|1451.32|1457.37|1451.47|1456.59|1450.69|25
1732063970000|2024-11-20 00:52:50|1456.57|1450.67|1457.41|1451.51|1457.46|1451.56|1456.54|1450.64|31
1732063980000|2024-11-20 00:53:00|1457.48|1451.58|1458.67|1452.77|1458.85|1452.95|1457.45|1451.55|24
1732063990000|2024-11-20 00:53:10|1458.78|1452.88|1459.4|1453.5|1459.41|1453.51|1458.54|1452.64|24
1732064000000|2024-11-20 00:53:20|1459.39|1453.49|1458.49|1452.59|1459.4|1453.5|1458.4|1452.5|31
1732064010000|2024-11-20 00:53:30|1458.54|1452.64|1458.15|1452.25|1458.54|1452.64|1458.15|1452.25|29
1732064020000|2024-11-20 00:53:40|1457.9|1452|1458.65|1452.75|1458.75|1452.85|1457.71|1451.81|30
1732064030000|2024-11-20 00:53:50|1458.57|1452.67|1458.45|1452.55|1458.8|1452.9|1458.35|1452.45|30
1732064040000|2024-11-20 00:54:00|1458.52|1452.62|1458.5|1452.6|1459|1453.1|1458.45|1452.55|25
1732064050000|2024-11-20 00:54:10|1458.6|1452.7|1458.49|1452.59|1458.6|1452.7|1458.49|1452.59|20
1732064060000|2024-11-20 00:54:20|1458.46|1452.56|1457.67|1451.77|1458.5|1452.6|1457.65|1451.75|14
1732064070000|2024-11-20 00:54:30|1457.65|1451.75|1457.7|1451.8|1457.9|1452|1457.53|1451.63|13
1732064090000|2024-11-20 00:54:50|1457.65|1451.75|1458.43|1452.53|1458.51|1452.61|1457.65|1451.75|24
1732064100000|2024-11-20 00:55:00|1458.46|1452.56|1458.58|1452.68|1459|1453.1|1458.46|1452.56|25
1732064110000|2024-11-20 00:55:10|1458.59|1452.69|1458.75|1452.85|1458.78|1452.88|1458.57|1452.67|13
1732064120000|2024-11-20 00:55:20|1458.8|1452.9|1459.37|1453.47|1459.46|1453.56|1458.75|1452.85|22
1732064130000|2024-11-20 00:55:30|1459.6|1453.7|1458.84|1452.94|1459.85|1453.95|1458.6|1452.7|27
1732064140000|2024-11-20 00:55:40|1458.82|1452.92|1458.7|1452.8|1458.84|1452.94|1458.61|1452.71|20
1732064150000|2024-11-20 00:55:50|1458.68|1452.78|1458.37|1452.47|1458.7|1452.8|1457.85|1451.95|29
1732064160000|2024-11-20 00:56:00|1458.39|1452.49|1458.53|1452.63|1458.75|1452.85|1458.39|1452.49|25
1732064170000|2024-11-20 00:56:10|1458.56|1452.66|1458.62|1452.72|1458.67|1452.77|1458.54|1452.64|21
1732064180000|2024-11-20 00:56:20|1458.64|1452.74|1458.74|1452.84|1458.85|1452.95|1458.56|1452.66|28
1732064190000|2024-11-20 00:56:30|1458.7|1452.8|1458.54|1452.64|1458.76|1452.86|1458.54|1452.64|31
1732064200000|2024-11-20 00:56:40|1458.53|1452.63|1458.59|1452.69|1458.73|1452.83|1458.44|1452.54|25
1732064210000|2024-11-20 00:56:50|1458.57|1452.67|1458.5|1452.6|1458.57|1452.67|1458.45|1452.55|8
1732064220000|2024-11-20 00:57:00|1458.48|1452.58|1457.37|1451.47|1458.48|1452.58|1457.3|1451.4|25
1732064230000|2024-11-20 00:57:10|1457.4|1451.5|1456.59|1450.69|1457.4|1451.5|1456.45|1450.55|30
1732064240000|2024-11-20 00:57:20|1456.7|1450.8|1456.8|1450.9|1456.9|1451|1456.15|1450.25|27
1732064250000|2024-11-20 00:57:30|1456.49|1450.59|1457.41|1451.51|1457.7|1451.8|1456.49|1450.59|27
1732064260000|2024-11-20 00:57:40|1457.43|1451.53|1456.51|1450.61|1457.45|1451.55|1456.48|1450.58|22
1732064270000|2024-11-20 00:57:50|1456.53|1450.63|1456.45|1450.55|1456.55|1450.65|1456.4|1450.5|17
1732064280000|2024-11-20 00:58:00|1456.37|1450.47|1455.73|1449.83|1456.37|1450.47|1455.73|1449.83|20
1732064290000|2024-11-20 00:58:10|1455.55|1449.65|1455.51|1449.61|1455.7|1449.8|1455.25|1449.35|20
1732064300000|2024-11-20 00:58:20|1455.53|1449.63|1455|1449.1|1455.53|1449.63|1454.85|1448.95|30
1732064310000|2024-11-20 00:58:30|1455.05|1449.15|1455|1449.1|1455.05|1449.15|1454.85|1448.95|14
1732064320000|2024-11-20 00:58:40|1455.05|1449.15|1454.63|1448.73|1455.05|1449.15|1454.61|1448.71|10
1732064330000|2024-11-20 00:58:50|1454.61|1448.71|1454.63|1448.73|1454.63|1448.73|1454.61|1448.71|2
1732064340000|2024-11-20 00:59:00|1454.61|1448.71|1454.66|1448.76|1454.66|1448.76|1454.61|1448.71|3
1732064350000|2024-11-20 00:59:10|1454.64|1448.74|1454.73|1448.83|1454.73|1448.83|1454.64|1448.74|10
1732064360000|2024-11-20 00:59:20|1454.7|1448.8|1454.56|1448.66|1454.79|1448.89|1454.51|1448.61|16
1732064370000|2024-11-20 00:59:30|1454.51|1448.61|1454.54|1448.64|1454.6|1448.7|1454.3|1448.4|25
1732064380000|2024-11-20 00:59:40|1454.56|1448.66|1454.37|1448.47|1454.56|1448.66|1454.05|1448.15|26
1732064390000|2024-11-20 00:59:50|1454.38|1448.48|1453.49|1447.59|1454.38|1448.48|1453.46|1447.56|21
1732064400000|2024-11-20 01:00:00|1453.48|1447.58|1453.55|1447.65|1454.41|1448.51|1453.4|1447.5|33
1732064410000|2024-11-20 01:00:10|1453.5|1447.6|1455.52|1449.62|1455.52|1449.62|1453.5|1447.6|28
1732064420000|2024-11-20 01:00:20|1455.5|1449.6|1454.55|1448.65|1455.65|1449.75|1454.55|1448.65|23
1732064430000|2024-11-20 01:00:30|1454.49|1448.59|1454.65|1448.75|1455.44|1449.54|1454.4|1448.5|31
1732064440000|2024-11-20 01:00:40|1454.59|1448.69|1455.28|1449.38|1455.28|1449.38|1454.54|1448.64|13
1732064450000|2024-11-20 01:00:50|1455.37|1449.47|1456|1450.1|1456|1450.1|1455.3|1449.4|28
1732064460000|2024-11-20 01:01:00|1456.38|1450.48|1455.5|1449.6|1456.55|1450.65|1455.25|1449.35|34
1732064470000|2024-11-20 01:01:10|1455.38|1449.48|1454.55|1448.65|1455.45|1449.55|1454.5|1448.6|24
1732064480000|2024-11-20 01:01:20|1454.45|1448.55|1454.73|1448.83|1455.51|1449.61|1454.45|1448.55|26
1732064490000|2024-11-20 01:01:30|1454.77|1448.87|1454.6|1448.7|1454.84|1448.94|1454.5|1448.6|26
1732064500000|2024-11-20 01:01:40|1454.78|1448.88|1454.67|1448.77|1454.82|1448.92|1454.57|1448.67|14
1732064510000|2024-11-20 01:01:50|1454.65|1448.75|1454.71|1448.81|1454.84|1448.94|1454.65|1448.75|6
1732064520000|2024-11-20 01:02:00|1454.62|1448.72|1454.52|1448.62|1454.74|1448.84|1454.4|1448.5|19
1732064530000|2024-11-20 01:02:10|1454.49|1448.59|1453.59|1447.69|1454.49|1448.59|1453.54|1447.64|24
1732064540000|2024-11-20 01:02:20|1453.54|1447.64|1454.35|1448.45|1454.39|1448.49|1453.54|1447.64|21
1732064550000|2024-11-20 01:02:30|1454.37|1448.47|1454.5|1448.6|1454.55|1448.65|1454.35|1448.45|17
1732064560000|2024-11-20 01:02:40|1454.49|1448.59|1454.43|1448.53|1454.52|1448.62|1454.25|1448.35|20
1732064570000|2024-11-20 01:02:50|1454.41|1448.51|1454.5|1448.6|1454.65|1448.75|1453.61|1447.71|21
1732064580000|2024-11-20 01:03:00|1454.47|1448.57|1456.35|1450.45|1456.35|1450.45|1454.47|1448.57|30
1732064590000|2024-11-20 01:03:10|1456.33|1450.43|1456.67|1450.77|1457.75|1451.85|1456.26|1450.36|24
1732064600000|2024-11-20 01:03:20|1456.7|1450.8|1456.6|1450.7|1456.7|1450.8|1456.46|1450.56|23
1732064610000|2024-11-20 01:03:30|1456.62|1450.72|1456.27|1450.37|1456.62|1450.72|1455.65|1449.75|17
1732064620000|2024-11-20 01:03:40|1456.45|1450.55|1456.63|1450.73|1457.34|1451.44|1456.35|1450.45|28
1732064630000|2024-11-20 01:03:50|1456.65|1450.75|1457.6|1451.7|1457.6|1451.7|1456.65|1450.75|18
1732064640000|2024-11-20 01:04:00|1457.53|1451.63|1458.45|1452.55|1458.55|1452.65|1457.53|1451.63|29
1732064650000|2024-11-20 01:04:10|1458.47|1452.57|1458.37|1452.47|1458.47|1452.57|1457.65|1451.75|16
1732064660000|2024-11-20 01:04:20|1458.38|1452.48|1457.55|1451.65|1458.41|1452.51|1457.15|1451.25|22
1732064670000|2024-11-20 01:04:30|1457.51|1451.61|1457.7|1451.8|1457.9|1452|1457.47|1451.57|25
1732064680000|2024-11-20 01:04:40|1457.68|1451.78|1459.24|1453.34|1459.24|1453.34|1457.68|1451.78|20
1732064690000|2024-11-20 01:04:50|1459.42|1453.52|1461.95|1456.05|1462.38|1456.48|1459.32|1453.42|21
1732064700000|2024-11-20 01:05:00|1461.51|1455.61|1461.47|1455.57|1462.35|1456.45|1461.3|1455.4|33
1732064710000|2024-11-20 01:05:10|1461.48|1455.58|1460.4|1454.5|1461.48|1455.58|1460.35|1454.45|34
1732064720000|2024-11-20 01:05:20|1460.47|1454.57|1461.8|1455.9|1461.8|1455.9|1460.47|1454.57|26
1732064730000|2024-11-20 01:05:30|1461.65|1455.75|1461.45|1455.55|1461.88|1455.98|1461.43|1455.53|25
1732064740000|2024-11-20 01:05:40|1461.43|1455.53|1460.62|1454.72|1461.45|1455.55|1460.6|1454.7|13
1732064750000|2024-11-20 01:05:50|1460.65|1454.75|1461.46|1455.56|1461.46|1455.56|1460.59|1454.69|27
1732064760000|2024-11-20 01:06:00|1461.39|1455.49|1460.5|1454.6|1461.52|1455.62|1460.35|1454.45|34
1732064770000|2024-11-20 01:06:10|1460.51|1454.61|1461.37|1455.47|1461.43|1455.53|1460.45|1454.55|26
1732064780000|2024-11-20 01:06:20|1461.43|1455.53|1462.4|1456.5|1462.41|1456.51|1461.43|1455.53|16
1732064790000|2024-11-20 01:06:30|1462.37|1456.47|1462.56|1456.66|1462.6|1456.7|1462.35|1456.45|17
1732064800000|2024-11-20 01:06:40|1462.58|1456.68|1462.53|1456.63|1462.6|1456.7|1462.4|1456.5|23
1732064810000|2024-11-20 01:06:50|1462.49|1456.59|1462.54|1456.64|1462.54|1456.64|1462.45|1456.55|20
1732064820000|2024-11-20 01:07:00|1462.45|1456.55|1460.63|1454.73|1462.45|1456.55|1460.63|1454.73|30
1732064830000|2024-11-20 01:07:10|1460.56|1454.66|1460.48|1454.58|1460.65|1454.75|1460.45|1454.55|26
1732064840000|2024-11-20 01:07:20|1460.5|1454.6|1460.5|1454.6|1460.6|1454.7|1460.42|1454.52|15
1732064850000|2024-11-20 01:07:30|1460.52|1454.62|1460.33|1454.43|1460.52|1454.62|1460.1|1454.2|17
1732064860000|2024-11-20 01:07:40|1459.9|1454|1459.92|1454.02|1459.92|1454.02|1459.53|1453.63|19
1732064870000|2024-11-20 01:07:50|1459.95|1454.05|1460.58|1454.68|1460.7|1454.8|1459.95|1454.05|23
1732064880000|2024-11-20 01:08:00|1460.8|1454.9|1460.52|1454.62|1460.8|1454.9|1460.2|1454.3|26
1732064890000|2024-11-20 01:08:10|1460.45|1454.55|1460.5|1454.6|1460.55|1454.65|1460.4|1454.5|25
1732064900000|2024-11-20 01:08:20|1461|1455.1|1460.6|1454.7|1461.38|1455.48|1460.45|1454.55|29
1732064910000|2024-11-20 01:08:30|1460.7|1454.8|1461.5|1455.6|1461.7|1455.8|1460.65|1454.75|25
1732064920000|2024-11-20 01:08:40|1461.65|1455.75|1461.59|1455.69|1461.75|1455.85|1461.47|1455.57|23
1732064930000|2024-11-20 01:08:50|1461.62|1455.72|1462.42|1456.52|1462.54|1456.64|1461.59|1455.69|21
1732064940000|2024-11-20 01:09:00|1462.41|1456.51|1461.7|1455.8|1462.48|1456.58|1461.7|1455.8|33
1732064950000|2024-11-20 01:09:10|1461.68|1455.78|1462.38|1456.48|1462.54|1456.64|1461.56|1455.66|23
1732064960000|2024-11-20 01:09:20|1462.45|1456.55|1462.56|1456.66|1463.35|1457.45|1462.4|1456.5|21
1732064970000|2024-11-20 01:09:30|1462.49|1456.59|1461.62|1455.72|1462.65|1456.75|1461.62|1455.72|20
1732064980000|2024-11-20 01:09:40|1461.64|1455.74|1461.64|1455.74|1461.7|1455.8|1461.57|1455.67|23
1732064990000|2024-11-20 01:09:50|1461.59|1455.69|1462.45|1456.55|1462.45|1456.55|1461.59|1455.69|16
1732065000000|2024-11-20 01:10:00|1462.4|1456.5|1462.48|1456.58|1462.52|1456.62|1461.7|1455.8|24
1732065010000|2024-11-20 01:10:10|1462.5|1456.6|1462.45|1456.55|1462.52|1456.62|1462.45|1456.55|9
1732065020000|2024-11-20 01:10:20|1462.43|1456.53|1462.05|1456.15|1462.48|1456.58|1461.54|1455.64|25
1732065030000|2024-11-20 01:10:30|1462.41|1456.51|1461.57|1455.67|1462.41|1456.51|1461.54|1455.64|21
1732065040000|2024-11-20 01:10:40|1461.54|1455.64|1461.49|1455.59|1461.7|1455.8|1461.49|1455.59|17
1732065050000|2024-11-20 01:10:50|1461.46|1455.56|1462.36|1456.46|1462.44|1456.54|1461.45|1455.55|28
1732065060000|2024-11-20 01:11:00|1462.37|1456.47|1462.43|1456.53|1462.48|1456.58|1462.37|1456.47|16
1732065070000|2024-11-20 01:11:10|1462.44|1456.54|1459.55|1453.65|1462.48|1456.58|1459.45|1453.55|34
1732065080000|2024-11-20 01:11:20|1459.6|1453.7|1460.39|1454.49|1460.47|1454.57|1459.5|1453.6|19
1732065090000|2024-11-20 01:11:30|1460.4|1454.5|1460.45|1454.55|1460.45|1454.55|1459.64|1453.74|22
1732065100000|2024-11-20 01:11:40|1460.46|1454.56|1459.6|1453.7|1460.46|1454.56|1459.51|1453.61|23
1732065110000|2024-11-20 01:11:50|1459.48|1453.58|1458.53|1452.63|1459.48|1453.58|1458.45|1452.55|18
1732065120000|2024-11-20 01:12:00|1458.65|1452.75|1458.68|1452.78|1458.85|1452.95|1458.45|1452.55|14
1732065130000|2024-11-20 01:12:10|1459.31|1453.41|1459.37|1453.47|1459.4|1453.5|1458.62|1452.72|7
1732065140000|2024-11-20 01:12:20|1459.36|1453.46|1459.34|1453.44|1459.36|1453.46|1459.34|1453.44|2
1732065150000|2024-11-20 01:12:30|1459.33|1453.43|1459.46|1453.56|1459.46|1453.56|1459.33|1453.43|3
1732065160000|2024-11-20 01:12:40|1459.52|1453.62|1459.5|1453.6|1459.52|1453.62|1459.4|1453.5|9
1732065170000|2024-11-20 01:12:50|1459.48|1453.58|1459.45|1453.55|1459.48|1453.58|1459.35|1453.45|7
1732065180000|2024-11-20 01:13:00|1459.48|1453.58|1459.48|1453.58|1459.5|1453.6|1459.39|1453.49|7
1732065190000|2024-11-20 01:13:10|1459.45|1453.55|1459.43|1453.53|1459.5|1453.6|1459.34|1453.44|11
1732065200000|2024-11-20 01:13:20|1458.55|1452.65|1458.5|1452.6|1458.55|1452.65|1457.8|1451.9|12
1732065210000|2024-11-20 01:13:30|1458.43|1452.53|1458.54|1452.64|1458.54|1452.64|1457.68|1451.78|11
1732065220000|2024-11-20 01:13:40|1458.5|1452.6|1458.48|1452.58|1458.52|1452.62|1458.44|1452.54|8
1732065230000|2024-11-20 01:13:50|1458.45|1452.55|1458.4|1452.5|1458.45|1452.55|1457.68|1451.78|12
1732065240000|2024-11-20 01:14:00|1458.38|1452.48|1458.52|1452.62|1458.54|1452.64|1457.75|1451.85|18
1732065250000|2024-11-20 01:14:10|1458.5|1452.6|1458.49|1452.59|1458.54|1452.64|1458.47|1452.57|16
1732065260000|2024-11-20 01:14:20|1458.54|1452.64|1458.8|1452.9|1458.8|1452.9|1458.49|1452.59|12
1732065270000|2024-11-20 01:14:30|1459.45|1453.55|1459.55|1453.65|1459.55|1453.65|1459.45|1453.55|2
1732065280000|2024-11-20 01:14:40|1459.6|1453.7|1459.55|1453.65|1459.65|1453.75|1459.55|1453.65|3
1732065290000|2024-11-20 01:14:50|1459.6|1453.7|1459.75|1453.85|1459.85|1453.95|1459.6|1453.7|7
1732065300000|2024-11-20 01:15:00|1459.65|1453.75|1459.6|1453.7|1459.95|1454.05|1459.55|1453.65|9
1732065310000|2024-11-20 01:15:10|1459.8|1453.9|1460.75|1454.85|1460.75|1454.85|1459.8|1453.9|5
1732065320000|2024-11-20 01:15:20|1460.45|1454.55|1459.65|1453.75|1460.45|1454.55|1459.65|1453.75|8
1732065330000|2024-11-20 01:15:30|1459.45|1453.55|1459.45|1453.55|1459.45|1453.55|1459.45|1453.55|1
1732065340000|2024-11-20 01:15:40|1459.3|1453.4|1457.95|1452.05|1459.3|1453.4|1457.95|1452.05|5
1732065350000|2024-11-20 01:15:50|1457.7|1451.8|1456.65|1450.75|1458.45|1452.55|1456.65|1450.75|7
1732065360000|2024-11-20 01:16:00|1456.45|1450.55|1455.65|1449.75|1456.6|1450.7|1455.65|1449.75|15
1732065370000|2024-11-20 01:16:10|1455.6|1449.7|1455.6|1449.7|1455.6|1449.7|1455.6|1449.7|1
1732065380000|2024-11-20 01:16:20|1455.45|1449.55|1456.45|1450.55|1456.45|1450.55|1455.45|1449.55|12
1732065390000|2024-11-20 01:16:30|1456.3|1450.4|1456.6|1450.7|1456.6|1450.7|1455.75|1449.85|12
1732065400000|2024-11-20 01:16:40|1456.55|1450.65|1457.8|1451.9|1457.8|1451.9|1456.55|1450.65|19
1732065410000|2024-11-20 01:16:50|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1457.65|1451.75|6
1732065420000|2024-11-20 01:17:00|1458.6|1452.7|1457.65|1451.75|1458.6|1452.7|1457.65|1451.75|8
1732065430000|2024-11-20 01:17:10|1457.7|1451.8|1458.45|1452.55|1458.7|1452.8|1457.65|1451.75|14
1732065440000|2024-11-20 01:17:20|1457.7|1451.8|1457.7|1451.8|1458.45|1452.55|1457.65|1451.75|9
1732065450000|2024-11-20 01:17:30|1457.65|1451.75|1458.45|1452.55|1458.5|1452.6|1457.65|1451.75|10
1732065460000|2024-11-20 01:17:40|1458.65|1452.75|1458.65|1452.75|1458.7|1452.8|1458.65|1452.75|3
1732065480000|2024-11-20 01:18:00|1458.75|1452.85|1457.7|1451.8|1458.75|1452.85|1457.7|1451.8|9
1732065490000|2024-11-20 01:18:10|1457.75|1451.85|1457.45|1451.55|1457.8|1451.9|1456.65|1450.75|7
1732065500000|2024-11-20 01:18:20|1457.3|1451.4|1456.45|1450.55|1457.3|1451.4|1456.45|1450.55|4
1732065510000|2024-11-20 01:18:30|1456.65|1450.75|1456.7|1450.8|1457.45|1451.55|1456.65|1450.75|15
1732065520000|2024-11-20 01:18:40|1456.65|1450.75|1457.4|1451.5|1457.4|1451.5|1456.65|1450.75|9
1732065530000|2024-11-20 01:18:50|1456.75|1450.85|1456.45|1450.55|1456.75|1450.85|1455.65|1449.75|7
1732065540000|2024-11-20 01:19:00|1455.7|1449.8|1455.85|1449.95|1455.85|1449.95|1455.65|1449.75|9
1732065550000|2024-11-20 01:19:10|1455.8|1449.9|1455.7|1449.8|1456.45|1450.55|1455.65|1449.75|12
1732065560000|2024-11-20 01:19:20|1455.55|1449.65|1454.55|1448.65|1455.55|1449.65|1454.45|1448.55|5
1732065570000|2024-11-20 01:19:30|1454.7|1448.8|1454.85|1448.95|1454.9|1449|1454.7|1448.8|18
1732065580000|2024-11-20 01:19:40|1454.65|1448.75|1454.8|1448.9|1454.8|1448.9|1454.55|1448.65|16
1732065590000|2024-11-20 01:19:50|1454.85|1448.95|1454.75|1448.85|1455.45|1449.55|1454.65|1448.75|15
1732065600000|2024-11-20 01:20:00|1454.7|1448.8|1454.95|1449.05|1455.45|1449.55|1454.65|1448.75|14
1732065610000|2024-11-20 01:20:10|1454.7|1448.8|1454.8|1448.9|1454.8|1448.9|1454.6|1448.7|8
1732065620000|2024-11-20 01:20:20|1454.65|1448.75|1455.55|1449.65|1455.75|1449.85|1454.55|1448.65|17
1732065630000|2024-11-20 01:20:30|1455.45|1449.55|1455.75|1449.85|1455.75|1449.85|1455.45|1449.55|7
1732065640000|2024-11-20 01:20:40|1455.8|1449.9|1455.75|1449.85|1456.55|1450.65|1455.65|1449.75|12
1732065650000|2024-11-20 01:20:50|1456.35|1450.45|1455.75|1449.85|1456.45|1450.55|1455.65|1449.75|11
1732065660000|2024-11-20 01:21:00|1455.8|1449.9|1455.7|1449.8|1456.45|1450.55|1455.65|1449.75|9
1732065670000|2024-11-20 01:21:10|1455.75|1449.85|1456.55|1450.65|1456.55|1450.65|1455.75|1449.85|4
1732065680000|2024-11-20 01:21:20|1456.65|1450.75|1456.55|1450.65|1456.7|1450.8|1456.55|1450.65|10
1732065690000|2024-11-20 01:21:30|1456.45|1450.55|1455.85|1449.95|1456.45|1450.55|1455.65|1449.75|6
1732065700000|2024-11-20 01:21:40|1455.8|1449.9|1455.65|1449.75|1455.8|1449.9|1455.65|1449.75|5
1732065710000|2024-11-20 01:21:50|1455.55|1449.65|1455.55|1449.65|1455.75|1449.85|1455.55|1449.65|14
1732065720000|2024-11-20 01:22:00|1455.45|1449.55|1455.55|1449.65|1455.6|1449.7|1455.45|1449.55|5
1732065730000|2024-11-20 01:22:10|1455.6|1449.7|1454.55|1448.65|1455.6|1449.7|1454.55|1448.65|7
1732065740000|2024-11-20 01:22:20|1454.45|1448.55|1452.65|1446.75|1454.45|1448.55|1452.65|1446.75|5
1732065750000|2024-11-20 01:22:30|1452.75|1446.85|1451.9|1446|1452.75|1446.85|1451.75|1445.85|12
1732065760000|2024-11-20 01:22:40|1452.4|1446.5|1451.75|1445.85|1452.45|1446.55|1451.65|1445.75|11
1732065770000|2024-11-20 01:22:50|1451.65|1445.75|1451.65|1445.75|1452.45|1446.55|1451.65|1445.75|13
1732065780000|2024-11-20 01:23:00|1451.75|1445.85|1451.45|1445.55|1451.75|1445.85|1451.35|1445.45|8
1732065790000|2024-11-20 01:23:10|1450.72|1444.82|1449.61|1443.71|1450.85|1444.95|1449.55|1443.65|18
1732065800000|2024-11-20 01:23:20|1449.38|1443.48|1449.38|1443.48|1449.45|1443.55|1448.7|1442.8|28
1732065810000|2024-11-20 01:23:30|1449.35|1443.45|1448.56|1442.66|1449.42|1443.52|1448.4|1442.5|22
1732065820000|2024-11-20 01:23:40|1448.61|1442.71|1448.6|1442.7|1449.45|1443.55|1448.45|1442.55|24
1732065830000|2024-11-20 01:23:50|1448.61|1442.71|1447.85|1441.95|1449.43|1443.53|1447.85|1441.95|28
1732065840000|2024-11-20 01:24:00|1447.54|1441.64|1447.45|1441.55|1447.65|1441.75|1447.39|1441.49|24
1732065850000|2024-11-20 01:24:10|1447.43|1441.53|1447.35|1441.45|1447.45|1441.55|1446.45|1440.55|24
1732065860000|2024-11-20 01:24:20|1446.95|1441.05|1446.68|1440.78|1447.45|1441.55|1446.46|1440.56|29
1732065870000|2024-11-20 01:24:30|1447.4|1441.5|1446.59|1440.69|1447.4|1441.5|1446.45|1440.55|9
1732065880000|2024-11-20 01:24:40|1446.62|1440.72|1446.9|1441|1447.7|1441.8|1446.62|1440.72|29
1732065890000|2024-11-20 01:24:50|1447.36|1441.46|1446.54|1440.64|1447.41|1441.51|1446.39|1440.49|13
1732065900000|2024-11-20 01:25:00|1446.56|1440.66|1447.55|1441.65|1447.55|1441.65|1446.45|1440.55|33
1732065910000|2024-11-20 01:25:10|1447.5|1441.6|1447.36|1441.46|1447.54|1441.64|1446.54|1440.64|32
1732065920000|2024-11-20 01:25:20|1447.4|1441.5|1446.54|1440.64|1447.51|1441.61|1446.39|1440.49|31
1732065930000|2024-11-20 01:25:30|1446.46|1440.56|1445.6|1439.7|1446.46|1440.56|1445.35|1439.45|28
1732065940000|2024-11-20 01:25:40|1445.49|1439.59|1445.4|1439.5|1445.54|1439.64|1445.33|1439.43|21
1732065950000|2024-11-20 01:25:50|1445.39|1439.49|1445.48|1439.58|1445.53|1439.63|1445.25|1439.35|26
1732065960000|2024-11-20 01:26:00|1445.5|1439.6|1446.7|1440.8|1446.9|1441|1445.4|1439.5|34
1732065970000|2024-11-20 01:26:10|1446.65|1440.75|1446.5|1440.6|1447.45|1441.55|1446.45|1440.55|30
1732065980000|2024-11-20 01:26:20|1446.57|1440.67|1448.45|1442.55|1448.48|1442.58|1446.57|1440.67|31
1732065990000|2024-11-20 01:26:30|1448.4|1442.5|1449.55|1443.65|1449.55|1443.65|1448.2|1442.3|26
1732066000000|2024-11-20 01:26:40|1449.6|1443.7|1449.4|1443.5|1449.65|1443.75|1449.38|1443.48|23
1732066010000|2024-11-20 01:26:50|1449.33|1443.43|1449.55|1443.65|1449.6|1443.7|1448.8|1442.9|24
1732066020000|2024-11-20 01:27:00|1449.6|1443.7|1449.52|1443.62|1449.95|1444.05|1449.4|1443.5|34
1732066030000|2024-11-20 01:27:10|1449.51|1443.61|1449.7|1443.8|1449.7|1443.8|1449.38|1443.48|31
1732066040000|2024-11-20 01:27:20|1449.67|1443.77|1449.1|1443.2|1449.78|1443.88|1449.1|1443.2|33
1732066050000|2024-11-20 01:27:30|1449.37|1443.47|1448.55|1442.65|1449.9|1444|1448.42|1442.52|32
1732066060000|2024-11-20 01:27:40|1448.45|1442.55|1448.46|1442.56|1448.8|1442.9|1448.2|1442.3|33
1732066070000|2024-11-20 01:27:50|1448.41|1442.51|1448.6|1442.7|1448.7|1442.8|1448.41|1442.51|25
1732066080000|2024-11-20 01:28:00|1448.65|1442.75|1448.42|1442.52|1448.65|1442.75|1448.3|1442.4|31
1732066090000|2024-11-20 01:28:10|1448.47|1442.57|1447.55|1441.65|1448.47|1442.57|1447.55|1441.65|29
1732066100000|2024-11-20 01:28:20|1447.52|1441.62|1447.46|1441.56|1447.72|1441.82|1446.45|1440.55|34
1732066110000|2024-11-20 01:28:30|1447.45|1441.55|1447.63|1441.73|1447.68|1441.78|1447.43|1441.53|31
1732066120000|2024-11-20 01:28:40|1447.65|1441.75|1447.62|1441.72|1447.65|1441.75|1447.38|1441.48|28
1732066130000|2024-11-20 01:28:50|1447.6|1441.7|1447.38|1441.48|1447.65|1441.75|1447.3|1441.4|30
1732066140000|2024-11-20 01:29:00|1447.3|1441.4|1447.4|1441.5|1447.7|1441.8|1446.75|1440.85|32
1732066150000|2024-11-20 01:29:10|1447.53|1441.63|1447.57|1441.67|1447.59|1441.69|1447.4|1441.5|35
1732066160000|2024-11-20 01:29:20|1447.59|1441.69|1447.49|1441.59|1447.62|1441.72|1447.4|1441.5|29
1732066170000|2024-11-20 01:29:30|1447.42|1441.52|1448.45|1442.55|1448.85|1442.95|1447.4|1441.5|27
1732066180000|2024-11-20 01:29:40|1448.65|1442.75|1447.78|1441.88|1448.65|1442.75|1447.7|1441.8|25
1732066190000|2024-11-20 01:29:50|1447.7|1441.8|1447.63|1441.73|1447.8|1441.9|1447.45|1441.55|25
1732066200000|2024-11-20 01:30:00|1447.67|1441.77|1446.78|1440.88|1448.6|1442.7|1446.67|1440.77|26
1732066210000|2024-11-20 01:30:10|1447.38|1441.48|1446.43|1440.53|1448.3|1442.4|1446.43|1440.53|32
1732066220000|2024-11-20 01:30:20|1446.15|1440.25|1446.45|1440.55|1446.46|1440.56|1445.53|1439.63|34
1732066230000|2024-11-20 01:30:30|1446.6|1440.7|1447.37|1441.47|1447.8|1441.9|1446.6|1440.7|35
1732066240000|2024-11-20 01:30:40|1447.32|1441.42|1446.75|1440.85|1447.33|1441.43|1446.52|1440.62|33
1732066250000|2024-11-20 01:30:50|1447.3|1441.4|1446.8|1440.9|1447.56|1441.66|1446.42|1440.52|30
1732066260000|2024-11-20 01:31:00|1446.9|1441|1446.55|1440.65|1447.58|1441.68|1446.55|1440.65|32
1732066270000|2024-11-20 01:31:10|1446.5|1440.6|1445.55|1439.65|1446.7|1440.8|1445.53|1439.63|31
1732066280000|2024-11-20 01:31:20|1445.5|1439.6|1445.3|1439.4|1445.5|1439.6|1444.45|1438.55|18
1732066290000|2024-11-20 01:31:30|1445.15|1439.25|1445.75|1439.85|1446.16|1440.26|1445.15|1439.25|30
1732066300000|2024-11-20 01:31:40|1445.68|1439.78|1445.65|1439.75|1445.72|1439.82|1445.45|1439.55|30
1732066310000|2024-11-20 01:31:50|1445.72|1439.82|1447.48|1441.58|1447.79|1441.89|1445.72|1439.82|31
1732066320000|2024-11-20 01:32:00|1447.49|1441.59|1447.78|1441.88|1448.1|1442.2|1447.4|1441.5|26
1732066330000|2024-11-20 01:32:10|1447.75|1441.85|1449.86|1443.96|1449.86|1443.96|1447.55|1441.65|36
1732066340000|2024-11-20 01:32:20|1449.95|1444.05|1451.73|1445.83|1451.73|1445.83|1449.95|1444.05|33
1732066350000|2024-11-20 01:32:30|1452|1446.1|1451.65|1445.75|1452.65|1446.75|1451.59|1445.69|28
1732066360000|2024-11-20 01:32:40|1451.62|1445.72|1453.5|1447.6|1453.7|1447.8|1451.51|1445.61|30
1732066370000|2024-11-20 01:32:50|1453.55|1447.65|1454.6|1448.7|1454.7|1448.8|1453.55|1447.65|29
1732066380000|2024-11-20 01:33:00|1454.65|1448.75|1454.65|1448.75|1455.9|1450|1454.55|1448.65|29
1732066390000|2024-11-20 01:33:10|1454.7|1448.8|1454.79|1448.89|1455.65|1449.75|1454.58|1448.68|26
1732066400000|2024-11-20 01:33:20|1454.45|1448.55|1454.65|1448.75|1454.85|1448.95|1454.41|1448.51|27
1732066410000|2024-11-20 01:33:30|1454.53|1448.63|1456.58|1450.68|1456.6|1450.7|1454.53|1448.63|27
1732066420000|2024-11-20 01:33:40|1456.54|1450.64|1455.58|1449.68|1456.58|1450.68|1455.58|1449.68|24
1732066430000|2024-11-20 01:33:50|1455.59|1449.69|1454.67|1448.77|1455.8|1449.9|1454.67|1448.77|26
1732066440000|2024-11-20 01:34:00|1454.65|1448.75|1455.3|1449.4|1455.5|1449.6|1454.45|1448.55|30
1732066450000|2024-11-20 01:34:10|1455.02|1449.12|1455.68|1449.78|1455.73|1449.83|1454.81|1448.91|30
1732066460000|2024-11-20 01:34:20|1455.7|1449.8|1455.71|1449.81|1455.71|1449.81|1454.9|1449|24
1732066470000|2024-11-20 01:34:30|1455.7|1449.8|1456.5|1450.6|1456.6|1450.7|1455.7|1449.8|32
1732066480000|2024-11-20 01:34:40|1456.55|1450.65|1456.36|1450.46|1456.6|1450.7|1456.2|1450.3|20
1732066490000|2024-11-20 01:34:50|1456.38|1450.48|1456|1450.1|1456.42|1450.52|1455.43|1449.53|32
1732066500000|2024-11-20 01:35:00|1456.15|1450.25|1455.33|1449.43|1456.6|1450.7|1455.33|1449.43|35
1732066510000|2024-11-20 01:35:10|1455.32|1449.42|1454.42|1448.52|1455.48|1449.58|1453.98|1448.08|34
1732066520000|2024-11-20 01:35:20|1454.35|1448.45|1453.4|1447.5|1454.73|1448.83|1453.4|1447.5|31
1732066530000|2024-11-20 01:35:30|1453.48|1447.58|1454.43|1448.53|1454.55|1448.65|1453.48|1447.58|33
1732066540000|2024-11-20 01:35:40|1454.45|1448.55|1454.78|1448.88|1455.42|1449.52|1454.45|1448.55|35
1732066550000|2024-11-20 01:35:50|1454.67|1448.77|1454.62|1448.72|1454.9|1449|1454.49|1448.59|21
1732066560000|2024-11-20 01:36:00|1455.05|1449.15|1456.45|1450.55|1456.6|1450.7|1455.05|1449.15|32
1732066570000|2024-11-20 01:36:10|1456.58|1450.68|1457.34|1451.44|1457.54|1451.64|1456.45|1450.55|28
1732066580000|2024-11-20 01:36:20|1457.33|1451.43|1458.44|1452.54|1458.5|1452.6|1457.33|1451.43|27
1732066590000|2024-11-20 01:36:30|1458.42|1452.52|1459.25|1453.35|1459.51|1453.61|1458.32|1452.42|31
1732066600000|2024-11-20 01:36:40|1459.4|1453.5|1459.5|1453.6|1459.7|1453.8|1458.76|1452.86|31
1732066610000|2024-11-20 01:36:50|1459.3|1453.4|1458.45|1452.55|1459.3|1453.4|1458.35|1452.45|30
1732066620000|2024-11-20 01:37:00|1458.51|1452.61|1458.54|1452.64|1458.78|1452.88|1458.45|1452.55|29
1732066630000|2024-11-20 01:37:10|1458.51|1452.61|1458.57|1452.67|1459.37|1453.47|1458.4|1452.5|34
1732066640000|2024-11-20 01:37:20|1458.54|1452.64|1459.58|1453.68|1459.58|1453.68|1458.54|1452.64|32
1732066650000|2024-11-20 01:37:30|1459.53|1453.63|1459.43|1453.53|1459.53|1453.63|1458.7|1452.8|31
1732066660000|2024-11-20 01:37:40|1459.4|1453.5|1459.53|1453.63|1459.7|1453.8|1459|1453.1|26
1732066670000|2024-11-20 01:37:50|1459.58|1453.68|1459.6|1453.7|1459.66|1453.76|1459.57|1453.67|28
1732066680000|2024-11-20 01:38:00|1459.59|1453.69|1459.62|1453.72|1459.75|1453.85|1459.43|1453.53|31
1732066690000|2024-11-20 01:38:10|1459.59|1453.69|1459.47|1453.57|1459.6|1453.7|1458.85|1452.95|33
1732066700000|2024-11-20 01:38:20|1459.5|1453.6|1460.5|1454.6|1460.5|1454.6|1459.47|1453.57|23
1732066710000|2024-11-20 01:38:30|1460.45|1454.55|1460.15|1454.25|1460.6|1454.7|1459.45|1453.55|23
1732066720000|2024-11-20 01:38:40|1460.42|1454.52|1459.54|1453.64|1460.42|1454.52|1459.3|1453.4|21
1732066730000|2024-11-20 01:38:50|1459.53|1453.63|1459.57|1453.67|1459.65|1453.75|1459.25|1453.35|22
1732066740000|2024-11-20 01:39:00|1459.65|1453.75|1459.65|1453.75|1459.75|1453.85|1459.48|1453.58|18
1732066750000|2024-11-20 01:39:10|1459.59|1453.69|1459.2|1453.3|1459.7|1453.8|1458.61|1452.71|29
1732066760000|2024-11-20 01:39:20|1459.39|1453.49|1459.75|1453.85|1459.75|1453.85|1459|1453.1|26
1732066770000|2024-11-20 01:39:30|1459.6|1453.7|1459.75|1453.85|1459.78|1453.88|1459.43|1453.53|31
1732066780000|2024-11-20 01:39:40|1459.62|1453.72|1460.54|1454.64|1460.65|1454.75|1459.6|1453.7|25
1732066790000|2024-11-20 01:39:50|1460.49|1454.59|1461.4|1455.5|1461.4|1455.5|1460.45|1454.55|17
1732066800000|2024-11-20 01:40:00|1461.39|1455.49|1460.39|1454.49|1461.39|1455.49|1460.39|1454.49|31
1732066810000|2024-11-20 01:40:10|1460.43|1454.53|1459.65|1453.75|1460.52|1454.62|1459.5|1453.6|26
1732066820000|2024-11-20 01:40:20|1459.55|1453.65|1458.5|1452.6|1459.55|1453.65|1458.4|1452.5|21
1732066830000|2024-11-20 01:40:30|1458.55|1452.65|1458.29|1452.39|1458.65|1452.75|1458.29|1452.39|19
1732066840000|2024-11-20 01:40:40|1458.38|1452.48|1458.44|1452.54|1458.5|1452.6|1457.62|1451.72|28
1732066850000|2024-11-20 01:40:50|1458.41|1452.51|1458.44|1452.54|1458.48|1452.58|1458.35|1452.45|17
1732066860000|2024-11-20 01:41:00|1458.45|1452.55|1458.05|1452.15|1458.45|1452.55|1457.35|1451.45|34
1732066870000|2024-11-20 01:41:10|1458.45|1452.55|1458.41|1452.51|1458.45|1452.55|1457.78|1451.88|23
1732066880000|2024-11-20 01:41:20|1458.42|1452.52|1457.67|1451.77|1458.45|1452.55|1457.62|1451.72|19
1732066890000|2024-11-20 01:41:30|1457.62|1451.72|1457.05|1451.15|1457.73|1451.83|1457.05|1451.15|24
1732066900000|2024-11-20 01:41:40|1457.36|1451.46|1457.38|1451.48|1457.5|1451.6|1457.2|1451.3|15
1732066910000|2024-11-20 01:41:50|1457.4|1451.5|1457.51|1451.61|1457.75|1451.85|1457.25|1451.35|23
1732066920000|2024-11-20 01:42:00|1457.49|1451.59|1457.43|1451.53|1457.8|1451.9|1457.38|1451.48|29
1732066930000|2024-11-20 01:42:10|1457.34|1451.44|1457.51|1451.61|1457.56|1451.66|1457.34|1451.44|20
1732066940000|2024-11-20 01:42:20|1457.4|1451.5|1457.51|1451.61|1457.56|1451.66|1457.4|1451.5|23
1732066950000|2024-11-20 01:42:30|1457.75|1451.85|1457.42|1451.52|1458|1452.1|1457.3|1451.4|28
1732066960000|2024-11-20 01:42:40|1457.47|1451.57|1457.62|1451.72|1458|1452.1|1457.45|1451.55|18
1732066970000|2024-11-20 01:42:50|1457.61|1451.71|1457.35|1451.45|1457.65|1451.75|1457.1|1451.2|27
1732066980000|2024-11-20 01:43:00|1457.36|1451.46|1457.88|1451.98|1458|1452.1|1457.34|1451.44|27
1732066990000|2024-11-20 01:43:10|1457.92|1452.02|1460.48|1454.58|1461.3|1455.4|1457.92|1452.02|31
1732067000000|2024-11-20 01:43:20|1460.47|1454.57|1459.56|1453.66|1460.48|1454.58|1459.54|1453.64|12
1732067010000|2024-11-20 01:43:30|1459.54|1453.64|1458.57|1452.67|1459.54|1453.64|1458.57|1452.67|16
1732067020000|2024-11-20 01:43:40|1458.62|1452.72|1458.65|1452.75|1458.75|1452.85|1458.35|1452.45|23
1732067030000|2024-11-20 01:43:50|1458.62|1452.72|1457.3|1451.4|1458.62|1452.72|1456.65|1450.75|29
1732067040000|2024-11-20 01:44:00|1457.21|1451.31|1456.37|1450.47|1457.43|1451.53|1455.85|1449.95|31
1732067050000|2024-11-20 01:44:10|1456.45|1450.55|1453.75|1447.85|1456.45|1450.55|1453.45|1447.55|27
1732067060000|2024-11-20 01:44:20|1453.45|1447.55|1453.65|1447.75|1454.39|1448.49|1453.3|1447.4|35
1732067070000|2024-11-20 01:44:30|1453.45|1447.55|1452.45|1446.55|1453.54|1447.64|1452.45|1446.55|26
1732067080000|2024-11-20 01:44:40|1452.51|1446.61|1451.6|1445.7|1452.55|1446.65|1450.59|1444.69|33
1732067090000|2024-11-20 01:44:50|1451.75|1445.85|1451.75|1445.85|1452.52|1446.62|1451.59|1445.69|31
1732067100000|2024-11-20 01:45:00|1451.73|1445.83|1453.35|1447.45|1453.35|1447.45|1451.59|1445.69|35
1732067110000|2024-11-20 01:45:10|1453.5|1447.6|1451.45|1445.55|1454.64|1448.74|1451.45|1445.55|36
1732067120000|2024-11-20 01:45:20|1451.57|1445.67|1452.5|1446.6|1452.65|1446.75|1451.57|1445.67|21
1732067130000|2024-11-20 01:45:30|1452.48|1446.58|1451.84|1445.94|1452.48|1446.58|1451.6|1445.7|26
1732067140000|2024-11-20 01:45:40|1451.8|1445.9|1452.48|1446.58|1452.52|1446.62|1451.75|1445.85|25
1732067150000|2024-11-20 01:45:50|1452.52|1446.62|1452.52|1446.62|1452.75|1446.85|1451.85|1445.95|28
1732067160000|2024-11-20 01:46:00|1452.55|1446.65|1451.66|1445.76|1452.61|1446.71|1451.57|1445.67|24
1732067170000|2024-11-20 01:46:10|1451.61|1445.71|1452.35|1446.45|1452.35|1446.45|1451.2|1445.3|28
1732067180000|2024-11-20 01:46:20|1452.38|1446.48|1452.55|1446.65|1452.7|1446.8|1451.61|1445.71|35
1732067190000|2024-11-20 01:46:30|1452.5|1446.6|1452.35|1446.45|1452.57|1446.67|1452.2|1446.3|23
1732067200000|2024-11-20 01:46:40|1452.43|1446.53|1451.5|1445.6|1452.45|1446.55|1451.45|1445.55|27
1732067210000|2024-11-20 01:46:50|1451.48|1445.58|1451.36|1445.46|1451.48|1445.58|1450.35|1444.45|26
1732067220000|2024-11-20 01:47:00|1451.45|1445.55|1451.5|1445.6|1451.55|1445.65|1451.2|1445.3|30
1732067230000|2024-11-20 01:47:10|1451.43|1445.53|1449.65|1443.75|1451.45|1445.55|1449.65|1443.75|24
1732067240000|2024-11-20 01:47:20|1449.57|1443.67|1449.54|1443.64|1449.75|1443.85|1448.95|1443.05|21
1732067250000|2024-11-20 01:47:30|1449.47|1443.57|1449.65|1443.75|1450.15|1444.25|1449.35|1443.45|30
1732067260000|2024-11-20 01:47:40|1449.8|1443.9|1450.54|1444.64|1450.65|1444.75|1449.67|1443.77|24
1732067270000|2024-11-20 01:47:50|1450.49|1444.59|1450.43|1444.53|1450.6|1444.7|1450.2|1444.3|18
1732067280000|2024-11-20 01:48:00|1450.34|1444.44|1449.43|1443.53|1450.48|1444.58|1449.1|1443.2|22
1732067290000|2024-11-20 01:48:10|1449.42|1443.52|1448.15|1442.25|1449.43|1443.53|1448.15|1442.25|15
1732067300000|2024-11-20 01:48:20|1448.45|1442.55|1446.65|1440.75|1448.45|1442.55|1446.65|1440.75|25
1732067310000|2024-11-20 01:48:30|1446.66|1440.76|1446.45|1440.55|1447.55|1441.65|1446.35|1440.45|21
1732067320000|2024-11-20 01:48:40|1446.35|1440.45|1446.5|1440.6|1446.75|1440.85|1446.35|1440.45|31
1732067330000|2024-11-20 01:48:50|1446.52|1440.62|1447.45|1441.55|1447.65|1441.75|1446.5|1440.6|29
1732067340000|2024-11-20 01:49:00|1447.4|1441.5|1449.45|1443.55|1449.55|1443.65|1447.4|1441.5|34
1732067350000|2024-11-20 01:49:10|1449.34|1443.44|1447.46|1441.56|1449.34|1443.44|1447.45|1441.55|30
1732067360000|2024-11-20 01:49:20|1447.48|1441.58|1448.46|1442.56|1448.46|1442.56|1446.45|1440.55|34
1732067370000|2024-11-20 01:49:30|1448.47|1442.57|1449.59|1443.69|1450.45|1444.55|1448.47|1442.57|25
1732067380000|2024-11-20 01:49:40|1449.54|1443.64|1448.7|1442.8|1449.54|1443.64|1448.57|1442.67|23
1732067390000|2024-11-20 01:49:50|1448.73|1442.83|1448.46|1442.56|1449.44|1443.54|1448.45|1442.55|20
1732067400000|2024-11-20 01:50:00|1448.45|1442.55|1449.51|1443.61|1450.37|1444.47|1448.42|1442.52|33
1732067410000|2024-11-20 01:50:10|1449.49|1443.59|1449.95|1444.05|1450.5|1444.6|1449.38|1443.48|30
1732067420000|2024-11-20 01:50:20|1449.7|1443.8|1450.62|1444.72|1450.62|1444.72|1449.51|1443.61|30
1732067430000|2024-11-20 01:50:30|1450.65|1444.75|1451.48|1445.58|1451.69|1445.79|1450.57|1444.67|22
1732067440000|2024-11-20 01:50:40|1451.46|1445.56|1451.52|1445.62|1451.58|1445.68|1451.42|1445.52|21
1732067450000|2024-11-20 01:50:50|1452.17|1446.27|1451.68|1445.78|1452.2|1446.3|1451.5|1445.6|21
1732067460000|2024-11-20 01:51:00|1451.62|1445.72|1450.34|1444.44|1452.1|1446.2|1450.25|1444.35|30
1732067470000|2024-11-20 01:51:10|1450.36|1444.46|1449.54|1443.64|1450.43|1444.53|1449.2|1443.3|27
1732067480000|2024-11-20 01:51:20|1449.53|1443.63|1450.27|1444.37|1450.37|1444.47|1449.3|1443.4|23
1732067490000|2024-11-20 01:51:30|1450.3|1444.4|1451.45|1445.55|1451.45|1445.55|1449.59|1443.69|30
1732067500000|2024-11-20 01:51:40|1451.47|1445.57|1452.32|1446.42|1452.37|1446.47|1451.39|1445.49|27
1732067510000|2024-11-20 01:51:50|1452.37|1446.47|1451.56|1445.66|1452.5|1446.6|1451.49|1445.59|24
1732067520000|2024-11-20 01:52:00|1451.49|1445.59|1452.1|1446.2|1452.45|1446.55|1451.49|1445.59|27
1732067530000|2024-11-20 01:52:10|1452.48|1446.58|1452.65|1446.75|1452.65|1446.75|1452.42|1446.52|19
1732067540000|2024-11-20 01:52:20|1452.67|1446.77|1452.8|1446.9|1454|1448.1|1452.67|1446.77|25
1732067550000|2024-11-20 01:52:30|1452.85|1446.95|1451.62|1445.72|1453.4|1447.5|1451.56|1445.66|31
1732067560000|2024-11-20 01:52:40|1451.7|1445.8|1451.48|1445.58|1452.42|1446.52|1451.48|1445.58|25
1732067570000|2024-11-20 01:52:50|1451.43|1445.53|1451.3|1445.4|1451.55|1445.65|1450.64|1444.74|21
1732067580000|2024-11-20 01:53:00|1451.45|1445.55|1449.85|1443.95|1451.45|1445.55|1449.45|1443.55|37
1732067590000|2024-11-20 01:53:10|1449.67|1443.77|1449.46|1443.56|1450|1444.1|1449.4|1443.5|28
1732067600000|2024-11-20 01:53:20|1449.47|1443.57|1449.5|1443.6|1449.9|1444|1449.42|1443.52|28
1732067610000|2024-11-20 01:53:30|1449.48|1443.58|1449.51|1443.61|1449.55|1443.65|1449.4|1443.5|21
1732067620000|2024-11-20 01:53:40|1449.5|1443.6|1449.65|1443.75|1450.43|1444.53|1449.4|1443.5|27
1732067630000|2024-11-20 01:53:50|1449.67|1443.77|1448.7|1442.8|1449.7|1443.8|1448.7|1442.8|24
1732067640000|2024-11-20 01:54:00|1448.8|1442.9|1448.42|1442.52|1448.8|1442.9|1447.7|1441.8|24
1732067650000|2024-11-20 01:54:10|1448.37|1442.47|1449.5|1443.6|1449.7|1443.8|1448.37|1442.47|27
1732067660000|2024-11-20 01:54:20|1449.57|1443.67|1448.5|1442.6|1449.57|1443.67|1448.2|1442.3|31
1732067670000|2024-11-20 01:54:30|1448.48|1442.58|1446.7|1440.8|1448.48|1442.58|1446.7|1440.8|20
1732067680000|2024-11-20 01:54:40|1446.73|1440.83|1446.54|1440.64|1446.73|1440.83|1446.49|1440.59|18
1732067690000|2024-11-20 01:54:50|1446.49|1440.59|1446.42|1440.52|1446.55|1440.65|1445.98|1440.08|23
1732067700000|2024-11-20 01:55:00|1446.44|1440.54|1448.48|1442.58|1449|1443.1|1446.44|1440.54|31
1732067710000|2024-11-20 01:55:10|1448.5|1442.6|1448.13|1442.23|1448.56|1442.66|1448.1|1442.2|35
1732067720000|2024-11-20 01:55:20|1448.2|1442.3|1448.5|1442.6|1448.57|1442.67|1448.15|1442.25|29
1732067730000|2024-11-20 01:55:30|1447.78|1441.88|1448.48|1442.58|1448.52|1442.62|1447.75|1441.85|31
1732067740000|2024-11-20 01:55:40|1448.52|1442.62|1448.51|1442.61|1448.9|1443|1448.44|1442.54|28
1732067750000|2024-11-20 01:55:50|1448.52|1442.62|1448.48|1442.58|1448.57|1442.67|1448.45|1442.55|22
1732067760000|2024-11-20 01:56:00|1448.4|1442.5|1447.82|1441.92|1448.5|1442.6|1447.35|1441.45|33
1732067770000|2024-11-20 01:56:10|1448|1442.1|1447.7|1441.8|1448.45|1442.55|1447.49|1441.59|27
1732067780000|2024-11-20 01:56:20|1447.75|1441.85|1448.75|1442.85|1449.05|1443.15|1447.73|1441.83|31
1732067790000|2024-11-20 01:56:30|1448.7|1442.8|1448.48|1442.58|1448.75|1442.85|1447.85|1441.95|32
1732067800000|2024-11-20 01:56:40|1448.47|1442.57|1448.3|1442.4|1448.65|1442.75|1448.3|1442.4|19
1732067810000|2024-11-20 01:56:50|1448.45|1442.55|1448.47|1442.57|1448.55|1442.65|1448.35|1442.45|27
1732067820000|2024-11-20 01:57:00|1448.5|1442.6|1448.5|1442.6|1448.9|1443|1448.3|1442.4|24
1732067830000|2024-11-20 01:57:10|1448.52|1442.62|1447.56|1441.66|1448.54|1442.64|1447.45|1441.55|27
1732067840000|2024-11-20 01:57:20|1447.62|1441.72|1447.43|1441.53|1447.62|1441.72|1447.05|1441.15|23
1732067850000|2024-11-20 01:57:30|1447.36|1441.46|1446.8|1440.9|1447.43|1441.53|1446.6|1440.7|26
1732067860000|2024-11-20 01:57:40|1447.05|1441.15|1446.67|1440.77|1447.38|1441.48|1446.54|1440.64|9
1732067870000|2024-11-20 01:57:50|1446.65|1440.75|1446.75|1440.85|1446.78|1440.88|1446.51|1440.61|19
1732067880000|2024-11-20 01:58:00|1446.83|1440.93|1447.34|1441.44|1447.54|1441.64|1446.51|1440.61|33
1732067890000|2024-11-20 01:58:10|1447.32|1441.42|1447.51|1441.61|1447.56|1441.66|1446.78|1440.88|28
1732067900000|2024-11-20 01:58:20|1447.43|1441.53|1447.42|1441.52|1448.48|1442.58|1447.35|1441.45|30
1732067910000|2024-11-20 01:58:30|1447.37|1441.47|1447.59|1441.69|1447.62|1441.72|1447|1441.1|27
1732067920000|2024-11-20 01:58:40|1447.57|1441.67|1447.48|1441.58|1447.57|1441.67|1446.67|1440.77|26
1732067930000|2024-11-20 01:58:50|1447.51|1441.61|1447.5|1441.6|1447.53|1441.63|1447.42|1441.52|16
1732067940000|2024-11-20 01:59:00|1447.6|1441.7|1447.57|1441.67|1447.95|1442.05|1447.38|1441.48|30
1732067950000|2024-11-20 01:59:10|1447.59|1441.69|1447.75|1441.85|1448.45|1442.55|1447.59|1441.69|29
1732067960000|2024-11-20 01:59:20|1447.8|1441.9|1448.42|1442.52|1448.42|1442.52|1447.51|1441.61|27
1732067970000|2024-11-20 01:59:30|1448.45|1442.55|1448.54|1442.64|1449|1443.1|1448.3|1442.4|28
1732067980000|2024-11-20 01:59:40|1448.52|1442.62|1447.9|1442|1448.57|1442.67|1447.85|1441.95|21
1732067990000|2024-11-20 01:59:50|1447.95|1442.05|1448.71|1442.81|1448.71|1442.81|1447.95|1442.05|28
1732068000000|2024-11-20 02:00:00|1448.9|1443|1448.2|1442.3|1449.54|1443.64|1447.57|1441.67|30
1732068010000|2024-11-20 02:00:10|1447.6|1441.7|1448.58|1442.68|1449.43|1443.53|1447.52|1441.62|30
1732068020000|2024-11-20 02:00:20|1448.61|1442.71|1448.54|1442.64|1448.61|1442.71|1448.15|1442.25|28
1732068030000|2024-11-20 02:00:30|1448.57|1442.67|1447.8|1441.9|1448.61|1442.71|1447.45|1441.55|31
1732068040000|2024-11-20 02:00:40|1447.75|1441.85|1447.46|1441.56|1447.85|1441.95|1447.2|1441.3|20
1732068050000|2024-11-20 02:00:50|1447.43|1441.53|1447.8|1441.9|1448.1|1442.2|1447.43|1441.53|31
1732068060000|2024-11-20 02:01:00|1447.7|1441.8|1446.65|1440.75|1447.73|1441.83|1446.65|1440.75|31
1732068070000|2024-11-20 02:01:10|1446.68|1440.78|1447.23|1441.33|1447.56|1441.66|1446.68|1440.78|31
1732068080000|2024-11-20 02:01:20|1447.15|1441.25|1446.7|1440.8|1447.43|1441.53|1446.49|1440.59|28
1732068090000|2024-11-20 02:01:30|1446.73|1440.83|1446.45|1440.55|1446.85|1440.95|1446.39|1440.49|24
1732068100000|2024-11-20 02:01:40|1445|1439.1|1445.51|1439.61|1445.65|1439.75|1444.63|1438.73|27
1732068110000|2024-11-20 02:01:50|1445.5|1439.6|1445.48|1439.58|1445.54|1439.64|1445.43|1439.53|17
1732068120000|2024-11-20 02:02:00|1445.5|1439.6|1445.79|1439.89|1445.79|1439.89|1444.8|1438.9|32
1732068130000|2024-11-20 02:02:10|1445.76|1439.86|1447.54|1441.64|1447.54|1441.64|1445.76|1439.86|29
1732068140000|2024-11-20 02:02:20|1447.58|1441.68|1447.43|1441.53|1448.6|1442.7|1447.41|1441.51|32
1732068150000|2024-11-20 02:02:30|1447.45|1441.55|1446.7|1440.8|1447.7|1441.8|1446.7|1440.8|22
1732068160000|2024-11-20 02:02:40|1446.65|1440.75|1447.48|1441.58|1447.49|1441.59|1446.6|1440.7|24
1732068170000|2024-11-20 02:02:50|1447.41|1441.51|1448.38|1442.48|1448.38|1442.48|1446.85|1440.95|30
1732068180000|2024-11-20 02:03:00|1448.45|1442.55|1448.6|1442.7|1448.65|1442.75|1447.68|1441.78|32
1732068190000|2024-11-20 02:03:10|1448.65|1442.75|1448.54|1442.64|1449.38|1443.48|1448.5|1442.6|36
1732068200000|2024-11-20 02:03:20|1448.56|1442.66|1447.5|1441.6|1448.65|1442.75|1447.39|1441.49|29
1732068210000|2024-11-20 02:03:30|1447.62|1441.72|1446.57|1440.67|1447.62|1441.72|1446.57|1440.67|26
1732068220000|2024-11-20 02:03:40|1446.65|1440.75|1446.5|1440.6|1446.65|1440.75|1446.15|1440.25|20
1732068230000|2024-11-20 02:03:50|1446.6|1440.7|1445.5|1439.6|1446.6|1440.7|1445.44|1439.54|19
1732068240000|2024-11-20 02:04:00|1445.51|1439.61|1445.63|1439.73|1446.48|1440.58|1445.35|1439.45|27
1732068250000|2024-11-20 02:04:10|1445.66|1439.76|1445.43|1439.53|1445.8|1439.9|1444.95|1439.05|36
1732068260000|2024-11-20 02:04:20|1445.4|1439.5|1445.51|1439.61|1445.71|1439.81|1445.33|1439.43|30
1732068270000|2024-11-20 02:04:30|1445.49|1439.59|1446.48|1440.58|1446.62|1440.72|1445.49|1439.59|35
1732068280000|2024-11-20 02:04:40|1446.51|1440.61|1447.54|1441.64|1447.6|1441.7|1446.44|1440.54|36
1732068290000|2024-11-20 02:04:50|1447.59|1441.69|1447.62|1441.72|1448.1|1442.2|1447.45|1441.55|29
1732068300000|2024-11-20 02:05:00|1447.64|1441.74|1447.48|1441.58|1448.55|1442.65|1447.46|1441.56|33
1732068310000|2024-11-20 02:05:10|1447.42|1441.52|1446.9|1441|1447.48|1441.58|1446.68|1440.78|35
1732068320000|2024-11-20 02:05:20|1446.55|1440.65|1447.5|1441.6|1447.56|1441.66|1446.5|1440.6|29
1732068330000|2024-11-20 02:05:30|1447.56|1441.66|1447.49|1441.59|1448.7|1442.8|1447.25|1441.35|30
1732068340000|2024-11-20 02:05:40|1447.48|1441.58|1447.62|1441.72|1447.95|1442.05|1447.44|1441.54|29
1732068350000|2024-11-20 02:05:50|1447.49|1441.59|1447.57|1441.67|1447.67|1441.77|1447.45|1441.55|29
1732068360000|2024-11-20 02:06:00|1447.54|1441.64|1447.2|1441.3|1447.62|1441.72|1446.56|1440.66|28
1732068370000|2024-11-20 02:06:10|1447.42|1441.52|1447.49|1441.59|1447.62|1441.72|1447.4|1441.5|28
1732068380000|2024-11-20 02:06:20|1447.52|1441.62|1447.4|1441.5|1447.62|1441.72|1446.95|1441.05|27
1732068390000|2024-11-20 02:06:30|1447.43|1441.53|1446.57|1440.67|1447.43|1441.53|1446.52|1440.62|18
1732068400000|2024-11-20 02:06:40|1446.64|1440.74|1444.67|1438.77|1446.64|1440.74|1444.56|1438.66|29
1732068410000|2024-11-20 02:06:50|1444.8|1438.9|1444.56|1438.66|1444.8|1438.9|1444.45|1438.55|15
1732068420000|2024-11-20 02:07:00|1444.65|1438.75|1444.62|1438.72|1444.65|1438.75|1443.79|1437.89|19
1732068430000|2024-11-20 02:07:10|1445.45|1439.55|1445.1|1439.2|1445.7|1439.8|1444.74|1438.84|29
1732068440000|2024-11-20 02:07:20|1445.51|1439.61|1447.05|1441.15|1447.45|1441.55|1445.48|1439.58|33
1732068450000|2024-11-20 02:07:30|1446.95|1441.05|1446.64|1440.74|1447.43|1441.53|1446.54|1440.64|34
1732068460000|2024-11-20 02:07:40|1446.54|1440.64|1446.58|1440.68|1447.45|1441.55|1446.5|1440.6|24
1732068470000|2024-11-20 02:07:50|1446.61|1440.71|1446.5|1440.6|1447.48|1441.58|1446.35|1440.45|32
1732068480000|2024-11-20 02:08:00|1446.53|1440.63|1445.57|1439.67|1446.53|1440.63|1445.45|1439.55|31
1732068490000|2024-11-20 02:08:10|1445.59|1439.69|1444.54|1438.64|1446.4|1440.5|1444.4|1438.5|30
1732068500000|2024-11-20 02:08:20|1444.56|1438.66|1444.45|1438.55|1444.65|1438.75|1444.39|1438.49|23
1732068510000|2024-11-20 02:08:30|1444.48|1438.58|1444.5|1438.6|1444.59|1438.69|1444.39|1438.49|18
1732068520000|2024-11-20 02:08:40|1444.43|1438.53|1445.15|1439.25|1445.2|1439.3|1444.43|1438.53|24
1732068530000|2024-11-20 02:08:50|1445.41|1439.51|1443.61|1437.71|1445.41|1439.51|1443.61|1437.71|26
1732068540000|2024-11-20 02:09:00|1443.7|1437.8|1444.45|1438.55|1444.65|1438.75|1443.6|1437.7|31
1732068550000|2024-11-20 02:09:10|1444.57|1438.67|1444.4|1438.5|1444.57|1438.67|1443.67|1437.77|31
1732068560000|2024-11-20 02:09:20|1444.31|1438.41|1443.57|1437.67|1444.41|1438.51|1443.05|1437.15|30
1732068570000|2024-11-20 02:09:30|1443.54|1437.64|1443.7|1437.8|1443.75|1437.85|1443.2|1437.3|30
1732068580000|2024-11-20 02:09:40|1443.67|1437.77|1444.7|1438.8|1445.39|1439.49|1443.65|1437.75|38
1732068590000|2024-11-20 02:09:50|1444.78|1438.88|1446.52|1440.62|1446.52|1440.62|1444.64|1438.74|34
1732068600000|2024-11-20 02:10:00|1446.49|1440.59|1445.75|1439.85|1446.75|1440.85|1445.7|1439.8|31
1732068610000|2024-11-20 02:10:10|1445.85|1439.95|1446.75|1440.85|1447|1441.1|1445.85|1439.95|21
1732068620000|2024-11-20 02:10:20|1446.8|1440.9|1446.43|1440.53|1446.9|1441|1446.43|1440.53|27
1732068630000|2024-11-20 02:10:30|1446.47|1440.57|1446.5|1440.6|1446.54|1440.64|1446.1|1440.2|31
1732068640000|2024-11-20 02:10:40|1446.4|1440.5|1445.3|1439.4|1446.4|1440.5|1444.7|1438.8|35
1732068650000|2024-11-20 02:10:50|1445.43|1439.53|1445.1|1439.2|1445.55|1439.65|1444.48|1438.58|33
1732068660000|2024-11-20 02:11:00|1445|1439.1|1445.62|1439.72|1445.62|1439.72|1445|1439.1|30
1732068670000|2024-11-20 02:11:10|1445.59|1439.69|1445.57|1439.67|1446.4|1440.5|1445.42|1439.52|32
1732068680000|2024-11-20 02:11:20|1445.54|1439.64|1445.44|1439.54|1445.56|1439.66|1445.43|1439.53|23
1732068690000|2024-11-20 02:11:30|1445.5|1439.6|1445.55|1439.65|1446.45|1440.55|1445.5|1439.6|31
1732068700000|2024-11-20 02:11:40|1445.63|1439.73|1445.62|1439.72|1445.78|1439.88|1445.5|1439.6|30
1732068710000|2024-11-20 02:11:50|1445.58|1439.68|1445.7|1439.8|1445.73|1439.83|1445.4|1439.5|29
1732068720000|2024-11-20 02:12:00|1445.88|1439.98|1445.67|1439.77|1446.1|1440.2|1445.58|1439.68|28
1732068730000|2024-11-20 02:12:10|1445.65|1439.75|1444.9|1439|1445.73|1439.83|1444.9|1439|22
1732068740000|2024-11-20 02:12:20|1444.95|1439.05|1444.45|1438.55|1444.95|1439.05|1444.45|1438.55|33
1732068750000|2024-11-20 02:12:30|1444.37|1438.47|1442.45|1436.55|1444.37|1438.47|1441.73|1435.83|29
1732068760000|2024-11-20 02:12:40|1442.65|1436.75|1443.4|1437.5|1444.2|1438.3|1442.49|1436.59|33
1732068770000|2024-11-20 02:12:50|1443.45|1437.55|1441.75|1435.85|1443.51|1437.61|1441.75|1435.85|40
1732068780000|2024-11-20 02:13:00|1441.65|1435.75|1443.48|1437.58|1443.56|1437.66|1441.65|1435.75|29
1732068790000|2024-11-20 02:13:10|1443.54|1437.64|1443.64|1437.74|1444.5|1438.6|1443.46|1437.56|26
1732068800000|2024-11-20 02:13:20|1444.47|1438.57|1444.43|1438.53|1444.47|1438.57|1443.45|1437.55|30
1732068810000|2024-11-20 02:13:30|1444.35|1438.45|1444.37|1438.47|1444.4|1438.5|1443.46|1437.56|31
1732068820000|2024-11-20 02:13:40|1444.4|1438.5|1444.32|1438.42|1444.41|1438.51|1444.26|1438.36|23
1732068830000|2024-11-20 02:13:50|1444.34|1438.44|1444.36|1438.46|1444.54|1438.64|1443.75|1437.85|28
1732068840000|2024-11-20 02:14:00|1444.23|1438.33|1444.65|1438.75|1444.68|1438.78|1443.7|1437.8|27
1732068850000|2024-11-20 02:14:10|1444.67|1438.77|1444.53|1438.63|1445.75|1439.85|1444.25|1438.35|32
1732068860000|2024-11-20 02:14:20|1444.5|1438.6|1444.6|1438.7|1444.7|1438.8|1444.42|1438.52|31
1732068870000|2024-11-20 02:14:30|1444.59|1438.69|1444.54|1438.64|1444.59|1438.69|1444.32|1438.42|28
1732068880000|2024-11-20 02:14:40|1444.45|1438.55|1445.43|1439.53|1446.05|1440.15|1444.43|1438.53|32
1732068890000|2024-11-20 02:14:50|1445.51|1439.61|1445.4|1439.5|1445.55|1439.65|1444.57|1438.67|27
1732068900000|2024-11-20 02:15:00|1445.49|1439.59|1445.7|1439.8|1446.36|1440.46|1445.49|1439.59|35
1732068910000|2024-11-20 02:15:10|1445.54|1439.64|1445.57|1439.67|1446.55|1440.65|1445.45|1439.55|32
1732068920000|2024-11-20 02:15:20|1445.61|1439.71|1446.35|1440.45|1446.35|1440.45|1445.4|1439.5|30
1732068930000|2024-11-20 02:15:30|1446.37|1440.47|1445.5|1439.6|1446.68|1440.78|1445.5|1439.6|28
1732068940000|2024-11-20 02:15:40|1445.45|1439.55|1443.88|1437.98|1445.51|1439.61|1443.65|1437.75|30
1732068950000|2024-11-20 02:15:50|1443.98|1438.08|1443.43|1437.53|1444.05|1438.15|1443.35|1437.45|35
1732068960000|2024-11-20 02:16:00|1443.34|1437.44|1441.52|1435.62|1443.51|1437.61|1441.4|1435.5|36
1732068970000|2024-11-20 02:16:10|1441.53|1435.63|1440.51|1434.61|1441.56|1435.66|1440.48|1434.58|26
1732068980000|2024-11-20 02:16:20|1440.48|1434.58|1441.43|1435.53|1441.67|1435.77|1440.48|1434.58|28
1732068990000|2024-11-20 02:16:30|1441.51|1435.61|1440.61|1434.71|1441.8|1435.9|1440.61|1434.71|33
1732069000000|2024-11-20 02:16:40|1440.7|1434.8|1442.62|1436.72|1442.62|1436.72|1440.48|1434.58|34
1732069010000|2024-11-20 02:16:50|1442.54|1436.64|1442.77|1436.87|1442.77|1436.87|1442.1|1436.2|18
1732069020000|2024-11-20 02:17:00|1442.72|1436.82|1444.95|1439.05|1445.15|1439.25|1442.72|1436.82|34
1732069030000|2024-11-20 02:17:10|1445.43|1439.53|1445.65|1439.75|1446.48|1440.58|1444.49|1438.59|35
1732069040000|2024-11-20 02:17:20|1445.57|1439.67|1446.45|1440.55|1446.6|1440.7|1445.44|1439.54|24
1732069050000|2024-11-20 02:17:30|1446.42|1440.52|1445.68|1439.78|1446.48|1440.58|1445.46|1439.56|27
1732069060000|2024-11-20 02:17:40|1445.58|1439.68|1446.48|1440.58|1446.59|1440.69|1445.54|1439.64|27
1732069070000|2024-11-20 02:17:50|1446.5|1440.6|1446.5|1440.6|1447.45|1441.55|1446.49|1440.59|34
1732069080000|2024-11-20 02:18:00|1446.48|1440.58|1445.51|1439.61|1446.58|1440.68|1445.51|1439.61|28
1732069090000|2024-11-20 02:18:10|1445.45|1439.55|1444.53|1438.63|1445.56|1439.66|1444.53|1438.63|27
1732069100000|2024-11-20 02:18:20|1444.58|1438.68|1444.63|1438.73|1445.45|1439.55|1444.58|1438.68|31
1732069110000|2024-11-20 02:18:30|1444.95|1439.05|1444.7|1438.8|1444.95|1439.05|1444.6|1438.7|14
1732069120000|2024-11-20 02:18:40|1444.68|1438.78|1444.95|1439.05|1445.54|1439.64|1444.68|1438.78|31
1732069130000|2024-11-20 02:18:50|1444.75|1438.85|1446.45|1440.55|1446.5|1440.6|1444.75|1438.85|23
1732069140000|2024-11-20 02:19:00|1446.43|1440.53|1447.15|1441.25|1447.48|1441.58|1446.05|1440.15|26
1732069150000|2024-11-20 02:19:10|1446.65|1440.75|1446.31|1440.41|1446.65|1440.75|1446.15|1440.25|29
1732069160000|2024-11-20 02:19:20|1445.83|1439.93|1445.48|1439.58|1445.88|1439.98|1445.41|1439.51|22
1732069170000|2024-11-20 02:19:30|1445.49|1439.59|1447.43|1441.53|1447.43|1441.53|1445.49|1439.59|28
1732069180000|2024-11-20 02:19:40|1447.39|1441.49|1447.37|1441.47|1447.45|1441.55|1446.95|1441.05|18
1732069190000|2024-11-20 02:19:50|1447.39|1441.49|1447.56|1441.66|1447.7|1441.8|1447.39|1441.49|28
1732069200000|2024-11-20 02:20:00|1447.54|1441.64|1447.45|1441.55|1447.67|1441.77|1447.45|1441.55|22
1732069210000|2024-11-20 02:20:10|1447.43|1441.53|1447.58|1441.68|1447.75|1441.85|1447.43|1441.53|21
1732069220000|2024-11-20 02:20:20|1447.65|1441.75|1446.75|1440.85|1447.65|1441.75|1446.65|1440.75|20
1732069230000|2024-11-20 02:20:30|1446.8|1440.9|1447.43|1441.53|1447.6|1441.7|1446.63|1440.73|21
1732069240000|2024-11-20 02:20:40|1447.37|1441.47|1447|1441.1|1447.45|1441.55|1446.54|1440.64|30
1732069250000|2024-11-20 02:20:50|1447.2|1441.3|1446.8|1440.9|1447.51|1441.61|1446.78|1440.88|24
1732069260000|2024-11-20 02:21:00|1446.85|1440.95|1447.61|1441.71|1447.85|1441.95|1446.85|1440.95|23
1732069270000|2024-11-20 02:21:10|1447.45|1441.55|1449.7|1443.8|1449.7|1443.8|1447.45|1441.55|26
1732069280000|2024-11-20 02:21:20|1449.85|1443.95|1449.85|1443.95|1449.85|1443.95|1449.48|1443.58|27
1732069290000|2024-11-20 02:21:30|1449.9|1444|1450.54|1444.64|1450.54|1444.64|1449.9|1444|11
1732069300000|2024-11-20 02:21:40|1450.51|1444.61|1450.45|1444.55|1450.57|1444.67|1450.45|1444.55|8
1732069310000|2024-11-20 02:21:50|1450.43|1444.53|1449.75|1443.85|1450.45|1444.55|1449.75|1443.85|16
1732069320000|2024-11-20 02:22:00|1449.45|1443.55|1450.25|1444.35|1450.43|1444.53|1449.45|1443.55|23
1732069330000|2024-11-20 02:22:10|1449.95|1444.05|1449.54|1443.64|1450.17|1444.27|1449.35|1443.45|26
1732069340000|2024-11-20 02:22:20|1449.59|1443.69|1448.45|1442.55|1449.67|1443.77|1448.35|1442.45|22
1732069350000|2024-11-20 02:22:30|1448.4|1442.5|1448.46|1442.56|1448.87|1442.97|1447.8|1441.9|30
1732069360000|2024-11-20 02:22:40|1448.43|1442.53|1447.57|1441.67|1448.48|1442.58|1447.5|1441.6|26
1732069370000|2024-11-20 02:22:50|1447.6|1441.7|1447.57|1441.67|1447.67|1441.77|1447.45|1441.55|26
1732069380000|2024-11-20 02:23:00|1447.54|1441.64|1448.38|1442.48|1448.54|1442.64|1447.51|1441.61|20
1732069390000|2024-11-20 02:23:10|1448.42|1442.52|1448.51|1442.61|1448.85|1442.95|1448.25|1442.35|28
1732069400000|2024-11-20 02:23:20|1448.54|1442.64|1450.1|1444.2|1450.1|1444.2|1448.54|1442.64|26
1732069410000|2024-11-20 02:23:30|1450.43|1444.53|1451.41|1445.51|1451.5|1445.6|1450.4|1444.5|20
1732069420000|2024-11-20 02:23:40|1451.43|1445.53|1451|1445.1|1451.45|1445.55|1450.45|1444.55|30
1732069430000|2024-11-20 02:23:50|1450.87|1444.97|1450.53|1444.63|1450.9|1445|1450.41|1444.51|24
1732069440000|2024-11-20 02:24:00|1450.58|1444.68|1450.75|1444.85|1451.6|1445.7|1450.46|1444.56|28
1732069450000|2024-11-20 02:24:10|1450.65|1444.75|1450.51|1444.61|1450.69|1444.79|1450.41|1444.51|28
1732069460000|2024-11-20 02:24:20|1450.62|1444.72|1450|1444.1|1450.62|1444.72|1449.75|1443.85|18
1732069470000|2024-11-20 02:24:30|1450.34|1444.44|1450.7|1444.8|1450.75|1444.85|1450.15|1444.25|29
1732069480000|2024-11-20 02:24:40|1450.9|1445|1451.65|1445.75|1451.65|1445.75|1450.62|1444.72|24
1732069490000|2024-11-20 02:24:50|1451.68|1445.78|1451.9|1446|1452.65|1446.75|1451.68|1445.78|32
1732069500000|2024-11-20 02:25:00|1451.85|1445.95|1451.49|1445.59|1452.41|1446.51|1451.4|1445.5|29
1732069510000|2024-11-20 02:25:10|1451.52|1445.62|1452.56|1446.66|1452.58|1446.68|1451.52|1445.62|28
1732069520000|2024-11-20 02:25:20|1452.58|1446.68|1453.59|1447.69|1453.59|1447.69|1452.45|1446.55|21
1732069530000|2024-11-20 02:25:30|1453.57|1447.67|1453.57|1447.67|1453.65|1447.75|1453.49|1447.59|22
1732069540000|2024-11-20 02:25:40|1453.65|1447.75|1454.54|1448.64|1454.65|1448.75|1453.65|1447.75|21
1732069550000|2024-11-20 02:25:50|1454.59|1448.69|1454.65|1448.75|1455.1|1449.2|1454.44|1448.54|28
1732069560000|2024-11-20 02:26:00|1454.62|1448.72|1455.9|1450|1455.9|1450|1454.51|1448.61|21
1732069570000|2024-11-20 02:26:10|1455.73|1449.83|1456.58|1450.68|1456.64|1450.74|1455.7|1449.8|26
1732069580000|2024-11-20 02:26:20|1456.5|1450.6|1456.54|1450.64|1457.42|1451.52|1456.46|1450.56|22
1732069590000|2024-11-20 02:26:30|1456.43|1450.53|1455.57|1449.67|1456.54|1450.64|1455.56|1449.66|20
1732069600000|2024-11-20 02:26:40|1455.59|1449.69|1455.62|1449.72|1455.62|1449.72|1455.49|1449.59|25
1732069610000|2024-11-20 02:26:50|1455.57|1449.67|1455.62|1449.72|1455.8|1449.9|1455.45|1449.55|18
1732069620000|2024-11-20 02:27:00|1455.75|1449.85|1455.38|1449.48|1456|1450.1|1455.38|1449.48|20
1732069630000|2024-11-20 02:27:10|1455.45|1449.55|1454.45|1448.55|1455.45|1449.55|1453.98|1448.08|28
1732069640000|2024-11-20 02:27:20|1454.54|1448.64|1454.67|1448.77|1454.75|1448.85|1454.35|1448.45|22
1732069650000|2024-11-20 02:27:30|1454.65|1448.75|1454.58|1448.68|1454.78|1448.88|1454.5|1448.6|19
1732069660000|2024-11-20 02:27:40|1454.54|1448.64|1454.5|1448.6|1454.54|1448.64|1454.45|1448.55|11
1732069670000|2024-11-20 02:27:50|1454.51|1448.61|1454.65|1448.75|1454.67|1448.77|1454.43|1448.53|18
1732069680000|2024-11-20 02:28:00|1454.59|1448.69|1454.75|1448.85|1455.25|1449.35|1454.46|1448.56|27
1732069690000|2024-11-20 02:28:10|1454.55|1448.65|1454.58|1448.68|1454.61|1448.71|1454.46|1448.56|19
1732069700000|2024-11-20 02:28:20|1454.53|1448.63|1454.56|1448.66|1454.59|1448.69|1454.49|1448.59|17
1732069710000|2024-11-20 02:28:30|1454.57|1448.67|1453.9|1448|1454.65|1448.75|1453.9|1448|21
1732069720000|2024-11-20 02:28:40|1453.85|1447.95|1454.46|1448.56|1454.57|1448.67|1453.85|1447.95|18
1732069730000|2024-11-20 02:28:50|1454.51|1448.61|1453.95|1448.05|1454.51|1448.61|1453.75|1447.85|13
1732069740000|2024-11-20 02:29:00|1453.9|1448|1453.51|1447.61|1453.9|1448|1453.45|1447.55|18
1732069750000|2024-11-20 02:29:10|1453.54|1447.64|1453.62|1447.72|1453.8|1447.9|1452.98|1447.08|27
1732069760000|2024-11-20 02:29:20|1453.61|1447.71|1453.66|1447.76|1453.95|1448.05|1453.45|1447.55|21
1732069770000|2024-11-20 02:29:30|1453.7|1447.8|1453.8|1447.9|1454.45|1448.55|1453.64|1447.74|27
1732069780000|2024-11-20 02:29:40|1453.83|1447.93|1452.65|1446.75|1453.83|1447.93|1452.53|1446.63|29
1732069790000|2024-11-20 02:29:50|1452.45|1446.55|1452.46|1446.56|1452.61|1446.71|1452.05|1446.15|25
1732069800000|2024-11-20 02:30:00|1452.43|1446.53|1451.65|1445.75|1452.75|1446.85|1451.57|1445.67|29
1732069810000|2024-11-20 02:30:10|1451.45|1445.55|1451.13|1445.23|1451.55|1445.65|1450.35|1444.45|30
1732069820000|2024-11-20 02:30:20|1451.23|1445.33|1450.5|1444.6|1451.6|1445.7|1450.45|1444.55|27
1732069830000|2024-11-20 02:30:30|1450.2|1444.3|1450.45|1444.55|1450.45|1444.55|1449.81|1443.91|22
1732069840000|2024-11-20 02:30:40|1450.35|1444.45|1448.65|1442.75|1450.45|1444.55|1448.45|1442.55|24
1732069850000|2024-11-20 02:30:50|1448.67|1442.77|1448.54|1442.64|1448.67|1442.77|1448.49|1442.59|12
1732069860000|2024-11-20 02:31:00|1448.49|1442.59|1448.51|1442.61|1448.56|1442.66|1448.36|1442.46|20
1732069870000|2024-11-20 02:31:10|1448.48|1442.58|1447.54|1441.64|1448.48|1442.58|1447.35|1441.45|22
1732069880000|2024-11-20 02:31:20|1447.48|1441.58|1446.45|1440.55|1447.62|1441.72|1446.45|1440.55|24
1732069890000|2024-11-20 02:31:30|1446.3|1440.4|1447.25|1441.35|1447.28|1441.38|1445.44|1439.54|30
1732069900000|2024-11-20 02:31:40|1447.3|1441.4|1447.4|1441.5|1447.54|1441.64|1446.9|1441|29
1732069910000|2024-11-20 02:31:50|1447.45|1441.55|1446.9|1441|1447.48|1441.58|1446.7|1440.8|16
1732069920000|2024-11-20 02:32:00|1447.43|1441.53|1447.65|1441.75|1447.67|1441.77|1447.15|1441.25|22
1732069930000|2024-11-20 02:32:10|1447.62|1441.72|1448.43|1442.53|1448.54|1442.64|1447.62|1441.72|16
1732069940000|2024-11-20 02:32:20|1448.4|1442.5|1447.48|1441.58|1448.4|1442.5|1447.3|1441.4|16
1732069950000|2024-11-20 02:32:30|1447.39|1441.49|1447.51|1441.61|1448.4|1442.5|1447.36|1441.46|31
1732069960000|2024-11-20 02:32:40|1447.48|1441.58|1447.27|1441.37|1447.48|1441.58|1447.27|1441.37|16
1732069970000|2024-11-20 02:32:50|1446.75|1440.85|1447.43|1441.53|1447.43|1441.53|1446.45|1440.55|23
1732069980000|2024-11-20 02:33:00|1447.54|1441.64|1448.54|1442.64|1448.6|1442.7|1447.51|1441.61|25
1732069990000|2024-11-20 02:33:10|1448.62|1442.72|1448.25|1442.35|1449.44|1443.54|1448.15|1442.25|17
1732070000000|2024-11-20 02:33:20|1447.9|1442|1447.54|1441.64|1447.9|1442|1447.39|1441.49|31
1732070010000|2024-11-20 02:33:30|1447.56|1441.66|1447.57|1441.67|1447.7|1441.8|1447.54|1441.64|19
1732070020000|2024-11-20 02:33:40|1447.56|1441.66|1447.56|1441.66|1447.59|1441.69|1447.43|1441.53|10
1732070030000|2024-11-20 02:33:50|1447.65|1441.75|1447.43|1441.53|1447.67|1441.77|1447.36|1441.46|20
1732070040000|2024-11-20 02:34:00|1447.45|1441.55|1446.48|1440.58|1447.48|1441.58|1446.43|1440.53|22
1732070050000|2024-11-20 02:34:10|1446.59|1440.69|1446.52|1440.62|1447.34|1441.44|1446.43|1440.53|20
1732070060000|2024-11-20 02:34:20|1446.62|1440.72|1447.43|1441.53|1447.48|1441.58|1446.59|1440.69|24
1732070070000|2024-11-20 02:34:30|1447.39|1441.49|1447.4|1441.5|1447.54|1441.64|1447.38|1441.48|22
1732070080000|2024-11-20 02:34:40|1447.35|1441.45|1447.61|1441.71|1447.61|1441.71|1447.34|1441.44|17
1732070090000|2024-11-20 02:34:50|1447.59|1441.69|1446.47|1440.57|1447.59|1441.69|1446.2|1440.3|28
1732070100000|2024-11-20 02:35:00|1446.49|1440.59|1447.73|1441.83|1447.95|1442.05|1446.49|1440.59|31
1732070110000|2024-11-20 02:35:10|1447.81|1441.91|1448.39|1442.49|1448.43|1442.53|1447.46|1441.56|26
1732070120000|2024-11-20 02:35:20|1448.3|1442.4|1448.39|1442.49|1448.45|1442.55|1447.3|1441.4|29
1732070130000|2024-11-20 02:35:30|1448.43|1442.53|1448.38|1442.48|1448.48|1442.58|1448.3|1442.4|16
1732070140000|2024-11-20 02:35:40|1448.41|1442.51|1448.36|1442.46|1448.43|1442.53|1448.33|1442.43|22
1732070150000|2024-11-20 02:35:50|1448.34|1442.44|1447.5|1441.6|1448.34|1442.44|1447.2|1441.3|19
1732070160000|2024-11-20 02:36:00|1447.48|1441.58|1448.29|1442.39|1448.29|1442.39|1447.4|1441.5|30
1732070170000|2024-11-20 02:36:10|1448.3|1442.4|1448.85|1442.95|1449.5|1443.6|1448.3|1442.4|33
1732070180000|2024-11-20 02:36:20|1448.8|1442.9|1447.65|1441.75|1449.39|1443.49|1447.6|1441.7|19
1732070190000|2024-11-20 02:36:30|1447.6|1441.7|1447.53|1441.63|1447.6|1441.7|1447.45|1441.55|26
1732070200000|2024-11-20 02:36:40|1447.25|1441.35|1447.45|1441.55|1447.5|1441.6|1447.25|1441.35|20
1732070210000|2024-11-20 02:36:50|1447.2|1441.3|1446.5|1440.6|1447.2|1441.3|1446.35|1440.45|29
1732070220000|2024-11-20 02:37:00|1446.55|1440.65|1446.36|1440.46|1446.6|1440.7|1446.26|1440.36|20
1732070230000|2024-11-20 02:37:10|1446.32|1440.42|1444.61|1438.71|1446.32|1440.42|1444.45|1438.55|21
1732070240000|2024-11-20 02:37:20|1444.58|1438.68|1443.45|1437.55|1444.58|1438.68|1443.2|1437.3|12
1732070250000|2024-11-20 02:37:30|1443.44|1437.54|1443.39|1437.49|1443.63|1437.73|1443.2|1437.3|25
1732070260000|2024-11-20 02:37:40|1443.36|1437.46|1442.39|1436.49|1443.36|1437.46|1442.34|1436.44|21
1732070270000|2024-11-20 02:37:50|1442.41|1436.51|1442.34|1436.44|1442.55|1436.65|1442.34|1436.44|18
1732070280000|2024-11-20 02:38:00|1442.43|1436.53|1442.4|1436.5|1442.45|1436.55|1442.29|1436.39|19
1732070290000|2024-11-20 02:38:10|1442.41|1436.51|1441.5|1435.6|1442.41|1436.51|1441.2|1435.3|22
1732070300000|2024-11-20 02:38:20|1441.43|1435.53|1442.31|1436.41|1442.39|1436.49|1441.42|1435.52|30
1732070310000|2024-11-20 02:38:30|1442.41|1436.51|1440.58|1434.68|1442.41|1436.51|1440.58|1434.68|27
1732070320000|2024-11-20 02:38:40|1440.64|1434.74|1441.41|1435.51|1441.43|1435.53|1440.55|1434.65|26
1732070330000|2024-11-20 02:38:50|1441.45|1435.55|1441.3|1435.4|1441.61|1435.71|1441.1|1435.2|23
1732070340000|2024-11-20 02:39:00|1441.32|1435.42|1441.35|1435.45|1441.43|1435.53|1441.24|1435.34|28
1732070350000|2024-11-20 02:39:10|1441.41|1435.51|1441.39|1435.49|1441.43|1435.53|1441.25|1435.35|20
1732070360000|2024-11-20 02:39:20|1441.34|1435.44|1440.49|1434.59|1441.36|1435.46|1440.48|1434.58|12
1732070370000|2024-11-20 02:39:30|1440.52|1434.62|1441.2|1435.3|1441.2|1435.3|1440.52|1434.62|17
1732070380000|2024-11-20 02:39:40|1441.42|1435.52|1441.35|1435.45|1441.48|1435.58|1441.34|1435.44|18
1732070390000|2024-11-20 02:39:50|1441.41|1435.51|1441.56|1435.66|1441.56|1435.66|1441.32|1435.42|18
1732070400000|2024-11-20 02:40:00|1441.59|1435.69|1441.43|1435.53|1442.38|1436.48|1441.43|1435.53|19
1732070410000|2024-11-20 02:40:10|1441.61|1435.71|1443.48|1437.58|1443.65|1437.75|1441.5|1435.6|20
1732070420000|2024-11-20 02:40:20|1443.43|1437.53|1442.5|1436.6|1443.43|1437.53|1442.43|1436.53|20
1732070430000|2024-11-20 02:40:30|1442.56|1436.66|1442.45|1436.55|1442.7|1436.8|1441.9|1436|26
1732070440000|2024-11-20 02:40:40|1442.05|1436.15|1442.45|1436.55|1442.8|1436.9|1441.95|1436.05|27
1732070450000|2024-11-20 02:40:50|1442.4|1436.5|1441.56|1435.66|1442.45|1436.55|1441.45|1435.55|23
1732070460000|2024-11-20 02:41:00|1441.53|1435.63|1442.39|1436.49|1442.4|1436.5|1441.45|1435.55|15
1732070470000|2024-11-20 02:41:10|1442.4|1436.5|1441.43|1435.53|1442.4|1436.5|1441.3|1435.4|21
1732070480000|2024-11-20 02:41:20|1441.27|1435.37|1441.36|1435.46|1441.41|1435.51|1441.27|1435.37|8
1732070490000|2024-11-20 02:41:30|1441.39|1435.49|1441.43|1435.53|1441.43|1435.53|1440.54|1434.64|16
1732070500000|2024-11-20 02:41:40|1441.4|1435.5|1438.2|1432.3|1441.48|1435.58|1437.46|1431.56|19
1732070510000|2024-11-20 02:41:50|1438.05|1432.15|1438.64|1432.74|1438.65|1432.75|1437.65|1431.75|38
1732070520000|2024-11-20 02:42:00|1438.62|1432.72|1438.47|1432.57|1439.45|1433.55|1438.47|1432.57|35
1732070530000|2024-11-20 02:42:10|1438.46|1432.56|1438.96|1433.06|1439.2|1433.3|1438.2|1432.3|28
1732070540000|2024-11-20 02:42:20|1438.89|1432.99|1438.49|1432.59|1438.89|1432.99|1438.4|1432.5|14
1732070550000|2024-11-20 02:42:30|1438.47|1432.57|1438.34|1432.44|1438.57|1432.67|1438.33|1432.43|28
1732070560000|2024-11-20 02:42:40|1438.36|1432.46|1439.46|1433.56|1439.46|1433.56|1438.36|1432.46|31
1732070570000|2024-11-20 02:42:50|1439.45|1433.55|1440.65|1434.75|1440.7|1434.8|1439.45|1433.55|30
1732070580000|2024-11-20 02:43:00|1440.62|1434.72|1440.48|1434.58|1440.62|1434.72|1440.47|1434.57|19
1732070590000|2024-11-20 02:43:10|1440.45|1434.55|1439.38|1433.48|1440.45|1434.55|1438.7|1432.8|26
1732070600000|2024-11-20 02:43:20|1439.4|1433.5|1438.54|1432.64|1439.48|1433.58|1438.54|1432.64|23
1732070610000|2024-11-20 02:43:30|1438.53|1432.63|1438.39|1432.49|1438.58|1432.68|1438.25|1432.35|20
1732070620000|2024-11-20 02:43:40|1438.43|1432.53|1437.73|1431.83|1438.43|1432.53|1437.45|1431.55|26
1732070630000|2024-11-20 02:43:50|1437.7|1431.8|1437.58|1431.68|1438.48|1432.58|1437.45|1431.55|21
1732070640000|2024-11-20 02:44:00|1437.61|1431.71|1438.36|1432.46|1438.41|1432.51|1437.56|1431.66|26
1732070650000|2024-11-20 02:44:10|1438.39|1432.49|1439.54|1433.64|1439.62|1433.72|1438.36|1432.46|28
1732070660000|2024-11-20 02:44:20|1439.51|1433.61|1440.5|1434.6|1440.9|1435|1439.51|1433.61|29
1732070670000|2024-11-20 02:44:30|1440.47|1434.57|1440.48|1434.58|1440.5|1434.6|1439.7|1433.8|24
1732070680000|2024-11-20 02:44:40|1440.54|1434.64|1440.51|1434.61|1440.65|1434.75|1440.46|1434.56|18
1732070690000|2024-11-20 02:44:50|1440.54|1434.64|1440.57|1434.67|1440.62|1434.72|1440.5|1434.6|8
1732070700000|2024-11-20 02:45:00|1440.62|1434.72|1440.67|1434.77|1440.73|1434.83|1439.55|1433.65|24
1732070710000|2024-11-20 02:45:10|1440.73|1434.83|1440.8|1434.9|1441.54|1435.64|1440.7|1434.8|32
1732070720000|2024-11-20 02:45:20|1440.45|1434.55|1439.75|1433.85|1440.8|1434.9|1439.7|1433.8|24
1732070730000|2024-11-20 02:45:30|1439.7|1433.8|1437.78|1431.88|1439.85|1433.95|1437.78|1431.88|30
1732070740000|2024-11-20 02:45:40|1437.75|1431.85|1438.4|1432.5|1438.45|1432.55|1437.53|1431.63|33
1732070750000|2024-11-20 02:45:50|1438.45|1432.55|1438.49|1432.59|1438.65|1432.75|1438.39|1432.49|26
1732070760000|2024-11-20 02:46:00|1438.46|1432.56|1439.25|1433.35|1439.25|1433.35|1438.41|1432.51|26
1732070770000|2024-11-20 02:46:10|1439.3|1433.4|1439.5|1433.6|1439.6|1433.7|1438.95|1433.05|28
1732070780000|2024-11-20 02:46:20|1439.49|1433.59|1438.64|1432.74|1439.65|1433.75|1438.64|1432.74|22
1732070790000|2024-11-20 02:46:30|1438.67|1432.77|1439.57|1433.67|1440.05|1434.15|1438.64|1432.74|30
1732070800000|2024-11-20 02:46:40|1439.54|1433.64|1439.54|1433.64|1439.6|1433.7|1439.46|1433.56|27
1732070810000|2024-11-20 02:46:50|1439.57|1433.67|1439.45|1433.55|1439.9|1434|1439.35|1433.45|17
1732070820000|2024-11-20 02:47:00|1439.48|1433.58|1440.7|1434.8|1440.9|1435|1439.45|1433.55|29
1732070830000|2024-11-20 02:47:10|1440.9|1435|1439.49|1433.59|1440.9|1435|1439.45|1433.55|24
1732070840000|2024-11-20 02:47:20|1439.59|1433.69|1440.91|1435.01|1441.2|1435.3|1439.57|1433.67|28
1732070850000|2024-11-20 02:47:30|1440.84|1434.94|1441.2|1435.3|1441.61|1435.71|1440.59|1434.69|27
1732070860000|2024-11-20 02:47:40|1441.5|1435.6|1441.59|1435.69|1441.59|1435.69|1441.43|1435.53|15
1732070870000|2024-11-20 02:47:50|1441.52|1435.62|1440.55|1434.65|1441.59|1435.69|1440.45|1434.55|28
1732070880000|2024-11-20 02:48:00|1440.5|1434.6|1440.45|1434.55|1440.55|1434.65|1440.34|1434.44|14
1732070890000|2024-11-20 02:48:10|1440.48|1434.58|1439.43|1433.53|1440.48|1434.58|1438.8|1432.9|35
1732070900000|2024-11-20 02:48:20|1439.48|1433.58|1438.44|1432.54|1439.48|1433.58|1438.44|1432.54|24
1732070910000|2024-11-20 02:48:30|1438.45|1432.55|1438.5|1432.6|1438.62|1432.72|1438.43|1432.53|26
1732070920000|2024-11-20 02:48:40|1438.51|1432.61|1437.45|1431.55|1438.54|1432.64|1437.3|1431.4|21
1732070930000|2024-11-20 02:48:50|1437.47|1431.57|1437.42|1431.52|1437.54|1431.64|1437.4|1431.5|22
1732070940000|2024-11-20 02:49:00|1437.48|1431.58|1437.72|1431.82|1438|1432.1|1437.48|1431.58|21
1732070950000|2024-11-20 02:49:10|1437.7|1431.8|1439.65|1433.75|1440.63|1434.73|1437.7|1431.8|34
1732070960000|2024-11-20 02:49:20|1439.59|1433.69|1440.49|1434.59|1440.58|1434.68|1439.03|1433.13|35
1732070970000|2024-11-20 02:49:30|1440.46|1434.56|1441.46|1435.56|1441.53|1435.63|1440.38|1434.48|22
1732070980000|2024-11-20 02:49:40|1441.5|1435.6|1442.53|1436.63|1442.55|1436.65|1441.4|1435.5|22
1732070990000|2024-11-20 02:49:50|1442.5|1436.6|1442.51|1436.61|1442.73|1436.83|1442.46|1436.56|27
1732071000000|2024-11-20 02:50:00|1442.54|1436.64|1441.6|1435.7|1442.67|1436.77|1441.53|1435.63|30
1732071010000|2024-11-20 02:50:10|1441.53|1435.63|1441.57|1435.67|1441.67|1435.77|1441.45|1435.55|30
1732071020000|2024-11-20 02:50:20|1441.82|1435.92|1442.7|1436.8|1442.7|1436.8|1441.75|1435.85|32
1732071030000|2024-11-20 02:50:30|1442.62|1436.72|1441.9|1436|1442.65|1436.75|1441.9|1436|31
1732071040000|2024-11-20 02:50:40|1441.64|1435.74|1441.52|1435.62|1441.7|1435.8|1441.45|1435.55|26
1732071050000|2024-11-20 02:50:50|1441.54|1435.64|1441.59|1435.69|1441.59|1435.69|1441.49|1435.59|23
1732071060000|2024-11-20 02:51:00|1441.54|1435.64|1441.54|1435.64|1441.59|1435.69|1440.75|1434.85|27
1732071070000|2024-11-20 02:51:10|1441.56|1435.66|1442.48|1436.58|1442.51|1436.61|1441.51|1435.61|36
1732071080000|2024-11-20 02:51:20|1441.75|1435.85|1442.51|1436.61|1442.62|1436.72|1441.75|1435.85|30
1732071090000|2024-11-20 02:51:30|1442.5|1436.6|1441.65|1435.75|1442.54|1436.64|1441.65|1435.75|29
1732071100000|2024-11-20 02:51:40|1441.45|1435.55|1441.52|1435.62|1441.85|1435.95|1441.45|1435.55|28
1732071110000|2024-11-20 02:51:50|1441.56|1435.66|1440.8|1434.9|1441.59|1435.69|1440.49|1434.59|32
1732071120000|2024-11-20 02:52:00|1440.67|1434.77|1440.67|1434.77|1441.25|1435.35|1440.65|1434.75|32
1732071130000|2024-11-20 02:52:10|1440.7|1434.8|1441.54|1435.64|1441.59|1435.69|1440.7|1434.8|21
1732071140000|2024-11-20 02:52:20|1441.58|1435.68|1440.9|1435|1441.78|1435.88|1440.9|1435|26
1732071150000|2024-11-20 02:52:30|1440.45|1434.55|1440.54|1434.64|1441|1435.1|1440.45|1434.55|26
1732071160000|2024-11-20 02:52:40|1440.62|1434.72|1441.45|1435.55|1441.55|1435.65|1440.62|1434.72|32
1732071170000|2024-11-20 02:52:50|1441.43|1435.53|1441.45|1435.55|1441.6|1435.7|1441.03|1435.13|26
1732071180000|2024-11-20 02:53:00|1441.43|1435.53|1441.4|1435.5|1441.64|1435.74|1441.4|1435.5|32
1732071190000|2024-11-20 02:53:10|1441.45|1435.55|1442.25|1436.35|1442.45|1436.55|1441.45|1435.55|30
1732071200000|2024-11-20 02:53:20|1442.37|1436.47|1442.53|1436.63|1442.7|1436.8|1442.05|1436.15|31
1732071210000|2024-11-20 02:53:30|1442.46|1436.56|1442.87|1436.97|1442.87|1436.97|1442.46|1436.56|25
1732071220000|2024-11-20 02:53:40|1442.84|1436.94|1442.49|1436.59|1443.1|1437.2|1442.47|1436.57|28
1732071230000|2024-11-20 02:53:50|1442.54|1436.64|1442.51|1436.61|1442.58|1436.68|1442.39|1436.49|20
1732071240000|2024-11-20 02:54:00|1442.5|1436.6|1442.51|1436.61|1442.55|1436.65|1441.9|1436|33
1732071250000|2024-11-20 02:54:10|1442.29|1436.39|1441.81|1435.91|1442.29|1436.39|1441.54|1435.64|28
1732071260000|2024-11-20 02:54:20|1441.76|1435.86|1441.76|1435.86|1441.81|1435.91|1441.59|1435.69|30
1732071270000|2024-11-20 02:54:30|1441.73|1435.83|1441.53|1435.63|1441.79|1435.89|1441.44|1435.54|23
1732071280000|2024-11-20 02:54:40|1441.54|1435.64|1441.54|1435.64|1441.65|1435.75|1441.38|1435.48|19
1732071290000|2024-11-20 02:54:50|1441.56|1435.66|1441.25|1435.35|1441.56|1435.66|1440.95|1435.05|21
1732071300000|2024-11-20 02:55:00|1441.15|1435.25|1440.57|1434.67|1441.56|1435.66|1440.56|1434.66|28
1732071310000|2024-11-20 02:55:10|1440.59|1434.69|1441.56|1435.66|1441.56|1435.66|1440.59|1434.69|21
1732071320000|2024-11-20 02:55:20|1441.54|1435.64|1441.76|1435.86|1441.95|1436.05|1441.54|1435.64|16
1732071330000|2024-11-20 02:55:30|1441.64|1435.74|1441.35|1435.45|1441.64|1435.74|1441.35|1435.45|13
1732071340000|2024-11-20 02:55:40|1441.45|1435.55|1442.49|1436.59|1442.49|1436.59|1441.43|1435.53|33
1732071350000|2024-11-20 02:55:50|1442.53|1436.63|1442.8|1436.9|1442.87|1436.97|1442.45|1436.55|30
1732071360000|2024-11-20 02:56:00|1442.64|1436.74|1442.43|1436.53|1442.87|1436.97|1442.43|1436.53|30
1732071370000|2024-11-20 02:56:10|1442.45|1436.55|1441.9|1436|1442.54|1436.64|1441.9|1436|24
1732071380000|2024-11-20 02:56:20|1441.75|1435.85|1441.67|1435.77|1442.2|1436.3|1441.54|1435.64|30
1732071390000|2024-11-20 02:56:30|1441.65|1435.75|1441.57|1435.67|1441.7|1435.8|1441.54|1435.64|25
1732071400000|2024-11-20 02:56:40|1441.47|1435.57|1440.49|1434.59|1441.59|1435.69|1440.44|1434.54|29
1732071410000|2024-11-20 02:56:50|1440.46|1434.56|1440.5|1434.6|1440.59|1434.69|1440.46|1434.56|24
1732071420000|2024-11-20 02:57:00|1440.48|1434.58|1440.65|1434.75|1440.65|1434.75|1439.7|1433.8|24
1732071430000|2024-11-20 02:57:10|1440.55|1434.65|1440.54|1434.64|1440.57|1434.67|1440.36|1434.46|33
1732071440000|2024-11-20 02:57:20|1440.57|1434.67|1440.53|1434.63|1440.57|1434.67|1439.75|1433.85|34
1732071450000|2024-11-20 02:57:30|1440.54|1434.64|1440.49|1434.59|1440.54|1434.64|1440.36|1434.46|27
1732071460000|2024-11-20 02:57:40|1440.51|1434.61|1439.76|1433.86|1440.51|1434.61|1439.59|1433.69|30
1732071470000|2024-11-20 02:57:50|1439.83|1433.93|1440.1|1434.2|1440.65|1434.75|1439.83|1433.93|23
1732071480000|2024-11-20 02:58:00|1440|1434.1|1439.54|1433.64|1440|1434.1|1439.45|1433.55|30
1732071490000|2024-11-20 02:58:10|1439.05|1433.15|1438.83|1432.93|1439.49|1433.59|1438.78|1432.88|31
1732071500000|2024-11-20 02:58:20|1438.75|1432.85|1438.8|1432.9|1439.43|1433.53|1438.7|1432.8|26
1732071510000|2024-11-20 02:58:30|1438.75|1432.85|1438.48|1432.58|1438.78|1432.88|1437.5|1431.6|28
1732071520000|2024-11-20 02:58:40|1438.43|1432.53|1437.65|1431.75|1438.45|1432.55|1437.49|1431.59|24
1732071530000|2024-11-20 02:58:50|1437.67|1431.77|1438.51|1432.61|1438.51|1432.61|1437.65|1431.75|23
1732071540000|2024-11-20 02:59:00|1438.65|1432.75|1438.38|1432.48|1438.7|1432.8|1438.3|1432.4|22
1732071550000|2024-11-20 02:59:10|1438.35|1432.45|1436.54|1430.64|1438.45|1432.55|1435.83|1429.93|33
1732071560000|2024-11-20 02:59:20|1436.5|1430.6|1436.98|1431.08|1437.5|1431.6|1436.35|1430.45|33
1732071570000|2024-11-20 02:59:30|1436.75|1430.85|1437.5|1431.6|1437.5|1431.6|1436.64|1430.74|26
1732071580000|2024-11-20 02:59:40|1437.48|1431.58|1437.44|1431.54|1437.5|1431.6|1437.08|1431.18|28
1732071590000|2024-11-20 02:59:50|1437.39|1431.49|1437.55|1431.65|1437.8|1431.9|1437.39|1431.49|24
1732071600000|2024-11-20 03:00:00|1437.57|1431.67|1438.01|1432.11|1438.3|1432.4|1437.46|1431.56|34
1732071610000|2024-11-20 03:00:10|1437.95|1432.05|1437.29|1431.39|1437.95|1432.05|1436.75|1430.85|33
1732071620000|2024-11-20 03:00:20|1436.8|1430.9|1435.62|1429.72|1436.98|1431.08|1435.58|1429.68|30
1732071630000|2024-11-20 03:00:30|1435.6|1429.7|1435.62|1429.72|1435.84|1429.94|1435.48|1429.58|26
1732071640000|2024-11-20 03:00:40|1435.64|1429.74|1434.5|1428.6|1435.67|1429.77|1434.2|1428.3|26
1732071650000|2024-11-20 03:00:50|1434.55|1428.65|1434|1428.1|1434.56|1428.66|1433.8|1427.9|31
1732071660000|2024-11-20 03:01:00|1434.33|1428.43|1433.05|1427.15|1434.65|1428.75|1433|1427.1|22
1732071670000|2024-11-20 03:01:10|1433|1427.1|1433.54|1427.64|1434.15|1428.25|1433|1427.1|36
1732071680000|2024-11-20 03:01:20|1433.53|1427.63|1434.4|1428.5|1434.46|1428.56|1433.3|1427.4|28
1732071690000|2024-11-20 03:01:30|1434.45|1428.55|1433.45|1427.55|1434.45|1428.55|1433.45|1427.55|20
1732071700000|2024-11-20 03:01:40|1433.35|1427.45|1432.79|1426.89|1433.35|1427.45|1432.68|1426.78|20
1732071710000|2024-11-20 03:01:50|1432.76|1426.86|1431.82|1425.92|1432.76|1426.86|1431.74|1425.84|26
1732071720000|2024-11-20 03:02:00|1431.87|1425.97|1433.54|1427.64|1433.55|1427.65|1431.87|1425.97|29
1732071730000|2024-11-20 03:02:10|1433.49|1427.59|1434.8|1428.9|1434.9|1429|1433.47|1427.57|35
1732071740000|2024-11-20 03:02:20|1434.49|1428.59|1434.42|1428.52|1434.56|1428.66|1433.61|1427.71|34
1732071750000|2024-11-20 03:02:30|1434.44|1428.54|1435.54|1429.64|1435.95|1430.05|1434.44|1428.54|32
1732071760000|2024-11-20 03:02:40|1435.48|1429.58|1434.5|1428.6|1435.7|1429.8|1434.45|1428.55|31
1732071770000|2024-11-20 03:02:50|1434.47|1428.57|1432.8|1426.9|1434.51|1428.61|1432.35|1426.45|26
1732071780000|2024-11-20 03:03:00|1433.1|1427.2|1433.58|1427.68|1433.85|1427.95|1432.7|1426.8|33
1732071790000|2024-11-20 03:03:10|1433.55|1427.65|1434.67|1428.77|1434.67|1428.77|1433.42|1427.52|31
1732071800000|2024-11-20 03:03:20|1435.28|1429.38|1435.9|1430|1435.9|1430|1435.28|1429.38|33
1732071810000|2024-11-20 03:03:30|1435.58|1429.68|1434.43|1428.53|1435.7|1429.8|1434.43|1428.53|34
1732071820000|2024-11-20 03:03:40|1434.48|1428.58|1433.73|1427.83|1434.48|1428.58|1433.67|1427.77|31
1732071830000|2024-11-20 03:03:50|1433.64|1427.74|1432.46|1426.56|1433.76|1427.86|1432.35|1426.45|29
1732071840000|2024-11-20 03:04:00|1432.48|1426.58|1433.43|1427.53|1433.43|1427.53|1432.48|1426.58|32
1732071850000|2024-11-20 03:04:10|1433.41|1427.51|1432.52|1426.62|1433.43|1427.53|1432.45|1426.55|28
1732071860000|2024-11-20 03:04:20|1432.57|1426.67|1431.8|1425.9|1433.1|1427.2|1431.65|1425.75|33
1732071870000|2024-11-20 03:04:30|1431.67|1425.77|1431.5|1425.6|1431.8|1425.9|1431.44|1425.54|30
1732071880000|2024-11-20 03:04:40|1431.43|1425.53|1431.78|1425.88|1431.8|1425.9|1431.39|1425.49|27
1732071890000|2024-11-20 03:04:50|1431.8|1425.9|1431.6|1425.7|1431.8|1425.9|1431.43|1425.53|27
1732071900000|2024-11-20 03:05:00|1431.65|1425.75|1431.52|1425.62|1432.43|1426.53|1431.5|1425.6|28
1732071910000|2024-11-20 03:05:10|1431.51|1425.61|1431.59|1425.69|1431.82|1425.92|1431.45|1425.55|29
1732071920000|2024-11-20 03:05:20|1431.75|1425.85|1431.62|1425.72|1431.75|1425.85|1431.46|1425.56|24
1732071930000|2024-11-20 03:05:30|1431.59|1425.69|1431.44|1425.54|1431.62|1425.72|1431.38|1425.48|26
1732071940000|2024-11-20 03:05:40|1431.41|1425.51|1431.45|1425.55|1431.7|1425.8|1430.73|1424.83|32
1732071950000|2024-11-20 03:05:50|1431.48|1425.58|1430.62|1424.72|1431.51|1425.61|1430.62|1424.72|28
1732071960000|2024-11-20 03:06:00|1430.57|1424.67|1431.1|1425.2|1431.47|1425.57|1430.52|1424.62|25
1732071970000|2024-11-20 03:06:10|1431.41|1425.51|1430.45|1424.55|1431.53|1425.63|1430.4|1424.5|28
1732071980000|2024-11-20 03:06:20|1430.48|1424.58|1431|1425.1|1431.13|1425.23|1430.37|1424.47|25
1732071990000|2024-11-20 03:06:30|1430.75|1424.85|1431.45|1425.55|1432.43|1426.53|1430.75|1424.85|31
1732072000000|2024-11-20 03:06:40|1431.46|1425.56|1430.7|1424.8|1431.48|1425.58|1430.45|1424.55|35
1732072010000|2024-11-20 03:06:50|1431.1|1425.2|1430.9|1425|1431.1|1425.2|1430.51|1424.61|31
1732072020000|2024-11-20 03:07:00|1430.73|1424.83|1429.35|1423.45|1431|1425.1|1429.35|1423.45|31
1732072030000|2024-11-20 03:07:10|1429.47|1423.57|1429.53|1423.63|1429.8|1423.9|1429.2|1423.3|35
1732072040000|2024-11-20 03:07:20|1429.54|1423.64|1429.78|1423.88|1429.78|1423.88|1429.33|1423.43|27
1732072050000|2024-11-20 03:07:30|1429.7|1423.8|1429.63|1423.73|1429.7|1423.8|1429.45|1423.55|21
1732072060000|2024-11-20 03:07:40|1429.62|1423.72|1430.5|1424.6|1430.6|1424.7|1429.51|1423.61|29
1732072070000|2024-11-20 03:07:50|1430.57|1424.67|1430.38|1424.48|1430.6|1424.7|1430.25|1424.35|23
1732072080000|2024-11-20 03:08:00|1430.39|1424.49|1432.1|1426.2|1432.38|1426.48|1430.39|1424.49|34
1732072090000|2024-11-20 03:08:10|1431.89|1425.99|1431.55|1425.65|1432.6|1426.7|1431.55|1425.65|38
1732072100000|2024-11-20 03:08:20|1431.45|1425.55|1431.55|1425.65|1431.9|1426|1431.35|1425.45|31
1732072110000|2024-11-20 03:08:30|1431.57|1425.67|1431.62|1425.72|1432.47|1426.57|1431.5|1425.6|30
1732072120000|2024-11-20 03:08:40|1431.65|1425.75|1431|1425.1|1431.65|1425.75|1430.45|1424.55|34
1732072130000|2024-11-20 03:08:50|1430.95|1425.05|1431.45|1425.55|1431.65|1425.75|1430.93|1425.03|30
1732072140000|2024-11-20 03:09:00|1431.48|1425.58|1430.75|1424.85|1431.53|1425.63|1430.75|1424.85|19
1732072150000|2024-11-20 03:09:10|1430.9|1425|1431.55|1425.65|1431.55|1425.65|1430.9|1425|25
1732072160000|2024-11-20 03:09:20|1431.47|1425.57|1431.45|1425.55|1431.55|1425.65|1430.7|1424.8|26
1732072170000|2024-11-20 03:09:30|1431.43|1425.53|1432.53|1426.63|1432.7|1426.8|1431.4|1425.5|21
1732072180000|2024-11-20 03:09:40|1432.5|1426.6|1432.7|1426.8|1432.9|1427|1432.45|1426.55|30
1732072190000|2024-11-20 03:09:50|1432.73|1426.83|1434.5|1428.6|1434.6|1428.7|1432.52|1426.62|27
1732072200000|2024-11-20 03:10:00|1434.58|1428.68|1433.75|1427.85|1435.6|1429.7|1433.75|1427.85|35
1732072210000|2024-11-20 03:10:10|1433.65|1427.75|1432.95|1427.05|1433.65|1427.75|1432.54|1426.64|25
1732072220000|2024-11-20 03:10:20|1432.92|1427.02|1433.7|1427.8|1434.4|1428.5|1432.8|1426.9|30
1732072230000|2024-11-20 03:10:30|1433.83|1427.93|1433.73|1427.83|1434.55|1428.65|1433.65|1427.75|26
1732072240000|2024-11-20 03:10:40|1433.8|1427.9|1433.3|1427.4|1434.48|1428.58|1433.3|1427.4|24
1732072250000|2024-11-20 03:10:50|1433.45|1427.55|1432.64|1426.74|1433.5|1427.6|1432.15|1426.25|34
1732072260000|2024-11-20 03:11:00|1432.67|1426.77|1433.7|1427.8|1433.8|1427.9|1432.67|1426.77|36
1732072270000|2024-11-20 03:11:10|1433.54|1427.64|1433.62|1427.72|1434.5|1428.6|1433.45|1427.55|30
1732072280000|2024-11-20 03:11:20|1433.59|1427.69|1435.4|1429.5|1435.75|1429.85|1433.45|1427.55|31
1732072290000|2024-11-20 03:11:30|1435.35|1429.45|1435.54|1429.64|1435.8|1429.9|1434.61|1428.71|37
1732072300000|2024-11-20 03:11:40|1435.7|1429.8|1436.45|1430.55|1436.48|1430.58|1435.53|1429.63|29
1732072310000|2024-11-20 03:11:50|1436.36|1430.46|1436.5|1430.6|1436.5|1430.6|1435.64|1429.74|26
1732072320000|2024-11-20 03:12:00|1436.48|1430.58|1436.75|1430.85|1436.75|1430.85|1436.3|1430.4|32
1732072330000|2024-11-20 03:12:10|1436.85|1430.95|1436.38|1430.48|1436.95|1431.05|1436.35|1430.45|31
1732072340000|2024-11-20 03:12:20|1436.35|1430.45|1436.95|1431.05|1437|1431.1|1436.35|1430.45|24
1732072350000|2024-11-20 03:12:30|1436.9|1431|1437.48|1431.58|1437.49|1431.59|1436.65|1430.75|31
1732072360000|2024-11-20 03:12:40|1437.6|1431.7|1437.49|1431.59|1437.6|1431.7|1437.45|1431.55|10
1732072370000|2024-11-20 03:12:50|1437.54|1431.64|1437.45|1431.55|1437.7|1431.8|1437.4|1431.5|30
1732072380000|2024-11-20 03:13:00|1437.4|1431.5|1437.45|1431.55|1437.48|1431.58|1436.72|1430.82|24
1732072390000|2024-11-20 03:13:10|1437.49|1431.59|1438.35|1432.45|1438.45|1432.55|1437.45|1431.55|26
1732072400000|2024-11-20 03:13:20|1438.38|1432.48|1439.45|1433.55|1439.46|1433.56|1437.49|1431.59|30
1732072410000|2024-11-20 03:13:30|1439.43|1433.53|1440.5|1434.6|1440.55|1434.65|1439.43|1433.53|18
1732072420000|2024-11-20 03:13:40|1440.23|1434.33|1439.47|1433.57|1440.23|1434.33|1439.15|1433.25|37
1732072430000|2024-11-20 03:13:50|1439.48|1433.58|1439.55|1433.65|1439.55|1433.65|1439.38|1433.48|22
1732072440000|2024-11-20 03:14:00|1439.52|1433.62|1439.43|1433.53|1439.95|1434.05|1439.35|1433.45|30
1732072450000|2024-11-20 03:14:10|1439.4|1433.5|1438.49|1432.59|1439.45|1433.55|1438.45|1432.55|25
1732072460000|2024-11-20 03:14:20|1438.45|1432.55|1437.52|1431.62|1438.48|1432.58|1437.49|1431.59|24
1732072470000|2024-11-20 03:14:30|1437.49|1431.59|1437.56|1431.66|1437.6|1431.7|1437.37|1431.47|27
1732072480000|2024-11-20 03:14:40|1437.54|1431.64|1437.54|1431.64|1437.95|1432.05|1437.49|1431.59|29
1732072490000|2024-11-20 03:14:50|1437.58|1431.68|1436.46|1430.56|1437.58|1431.68|1436.43|1430.53|27
1732072500000|2024-11-20 03:15:00|1436.45|1430.55|1434.9|1429|1436.56|1430.66|1434.8|1428.9|37
1732072510000|2024-11-20 03:15:10|1434.85|1428.95|1434.78|1428.88|1435.42|1429.52|1434.49|1428.59|33
1732072520000|2024-11-20 03:15:20|1434.7|1428.8|1436.5|1430.6|1436.5|1430.6|1434.7|1428.8|30
1732072530000|2024-11-20 03:15:30|1437.23|1431.33|1435.49|1429.59|1437.23|1431.33|1435.49|1429.59|31
1732072540000|2024-11-20 03:15:40|1435.56|1429.66|1434.5|1428.6|1435.56|1429.66|1433.75|1427.85|32
1732072550000|2024-11-20 03:15:50|1434.54|1428.64|1434.35|1428.45|1434.54|1428.64|1434.35|1428.45|25
1732072560000|2024-11-20 03:16:00|1434.43|1428.53|1433.39|1427.49|1434.45|1428.55|1433.05|1427.15|34
1732072570000|2024-11-20 03:16:10|1433.45|1427.55|1432.58|1426.68|1433.45|1427.55|1431.75|1425.85|29
1732072580000|2024-11-20 03:16:20|1432.95|1427.05|1433.55|1427.65|1434.5|1428.6|1432.95|1427.05|33
1732072590000|2024-11-20 03:16:30|1433.45|1427.55|1433.5|1427.6|1433.54|1427.64|1433.05|1427.15|20
1732072600000|2024-11-20 03:16:40|1433.51|1427.61|1434.3|1428.4|1434.45|1428.55|1433.51|1427.61|23
1732072610000|2024-11-20 03:16:50|1433.8|1427.9|1434.5|1428.6|1434.52|1428.62|1433.4|1427.5|30
1732072620000|2024-11-20 03:17:00|1434.39|1428.49|1433.45|1427.55|1434.4|1428.5|1433.1|1427.2|29
1732072630000|2024-11-20 03:17:10|1433.5|1427.6|1435.4|1429.5|1435.4|1429.5|1433.48|1427.58|25
1732072640000|2024-11-20 03:17:20|1435.35|1429.45|1436.33|1430.43|1436.7|1430.8|1435.35|1429.45|23
1732072650000|2024-11-20 03:17:30|1436.31|1430.41|1434.65|1428.75|1436.45|1430.55|1434.5|1428.6|27
1732072660000|2024-11-20 03:17:40|1434.85|1428.95|1434.8|1428.9|1435.38|1429.48|1434.45|1428.55|29
1732072670000|2024-11-20 03:17:50|1434.7|1428.8|1434.48|1428.58|1434.7|1428.8|1433.8|1427.9|30
1732072680000|2024-11-20 03:18:00|1434.43|1428.53|1434.46|1428.56|1434.48|1428.58|1433.5|1427.6|33
1732072690000|2024-11-20 03:18:10|1434.47|1428.57|1434.32|1428.42|1434.48|1428.58|1433.5|1427.6|29
1732072700000|2024-11-20 03:18:20|1434.36|1428.46|1433.57|1427.67|1434.39|1428.49|1433.48|1427.58|24
1732072710000|2024-11-20 03:18:30|1433.6|1427.7|1432.55|1426.65|1433.6|1427.7|1431.8|1425.9|26
1732072720000|2024-11-20 03:18:40|1432.7|1426.8|1432.53|1426.63|1432.8|1426.9|1431.6|1425.7|32
1732072730000|2024-11-20 03:18:50|1432.48|1426.58|1431.56|1425.66|1433.34|1427.44|1431.56|1425.66|34
1732072740000|2024-11-20 03:19:00|1431.65|1425.75|1430.45|1424.55|1431.75|1425.85|1430.05|1424.15|30
1732072750000|2024-11-20 03:19:10|1430.37|1424.47|1430.45|1424.55|1430.8|1424.9|1430.3|1424.4|25
1732072760000|2024-11-20 03:19:20|1430.5|1424.6|1429.48|1423.58|1430.5|1424.6|1429.15|1423.25|32
1732072770000|2024-11-20 03:19:30|1429.52|1423.62|1428.41|1422.51|1429.75|1423.85|1428|1422.1|33
1732072780000|2024-11-20 03:19:40|1428.44|1422.54|1429.53|1423.63|1429.54|1423.64|1428.25|1422.35|31
1732072790000|2024-11-20 03:19:50|1429.6|1423.7|1428.7|1422.8|1429.65|1423.75|1428.5|1422.6|32
1732072800000|2024-11-20 03:20:00|1429.4|1423.5|1429.4|1423.5|1429.65|1423.75|1428.65|1422.75|27
1732072810000|2024-11-20 03:20:10|1429.31|1423.41|1429.3|1423.4|1429.51|1423.61|1429.3|1423.4|31
1732072820000|2024-11-20 03:20:20|1429.31|1423.41|1429.38|1423.48|1429.45|1423.55|1428.9|1423|30
1732072830000|2024-11-20 03:20:30|1429.45|1423.55|1428.55|1422.65|1429.57|1423.67|1428.55|1422.65|21
1732072840000|2024-11-20 03:20:40|1428.4|1422.5|1428.45|1422.55|1428.45|1422.55|1427.75|1421.85|8
1732072850000|2024-11-20 03:20:50|1428.35|1422.45|1428.3|1422.4|1428.45|1422.55|1428.3|1422.4|4
1732072860000|2024-11-20 03:21:00|1428.4|1422.5|1428.3|1422.4|1428.6|1422.7|1428.3|1422.4|8
1732072870000|2024-11-20 03:21:10|1428.35|1422.45|1428.6|1422.7|1429.45|1423.55|1428.05|1422.15|19
1732072880000|2024-11-20 03:21:20|1428.55|1422.65|1429.4|1423.5|1429.4|1423.5|1428.55|1422.65|16
1732072890000|2024-11-20 03:21:30|1429.45|1423.55|1427.55|1421.65|1429.45|1423.55|1427.45|1421.55|15
1732072900000|2024-11-20 03:21:40|1427.45|1421.55|1427.45|1421.55|1427.45|1421.55|1427.45|1421.55|1
1732072910000|2024-11-20 03:21:50|1426.95|1421.05|1426.8|1420.9|1426.95|1421.05|1426.65|1420.75|5
1732072920000|2024-11-20 03:22:00|1426.55|1420.65|1426.55|1420.65|1426.7|1420.8|1426.55|1420.65|11
1732072930000|2024-11-20 03:22:10|1426.65|1420.75|1426.45|1420.55|1426.75|1420.85|1426.45|1420.55|12
1732072940000|2024-11-20 03:22:20|1426.65|1420.75|1427.55|1421.65|1428.4|1422.5|1426.65|1420.75|17
1732072950000|2024-11-20 03:22:30|1427.7|1421.8|1428.1|1422.2|1428.1|1422.2|1427.55|1421.65|7
1732072960000|2024-11-20 03:22:40|1428.25|1422.35|1429.45|1423.55|1429.45|1423.55|1428.25|1422.35|5
1732072970000|2024-11-20 03:22:50|1429.35|1423.45|1428.7|1422.8|1429.35|1423.45|1428.6|1422.7|15
1732072980000|2024-11-20 03:23:00|1428.6|1422.7|1428.95|1423.05|1429.55|1423.65|1428.6|1422.7|11
1732072990000|2024-11-20 03:23:10|1428.55|1422.65|1429.55|1423.65|1429.9|1424|1428.55|1422.65|24
1732073000000|2024-11-20 03:23:20|1429.45|1423.55|1428.6|1422.7|1429.45|1423.55|1428.6|1422.7|4
1732073010000|2024-11-20 03:23:30|1428.7|1422.8|1428.45|1422.55|1428.8|1422.9|1428.45|1422.55|5
1732073020000|2024-11-20 03:23:40|1428.55|1422.65|1427.55|1421.65|1428.55|1422.65|1427.45|1421.55|7
1732073030000|2024-11-20 03:23:50|1427.7|1421.8|1428.55|1422.65|1429.35|1423.45|1427.7|1421.8|21
1732073040000|2024-11-20 03:24:00|1428.65|1422.75|1428.55|1422.65|1428.65|1422.75|1428.45|1422.55|11
1732073050000|2024-11-20 03:24:10|1428.6|1422.7|1429.35|1423.45|1429.35|1423.45|1428.55|1422.65|9
1732073060000|2024-11-20 03:24:20|1429.9|1424|1429.55|1423.65|1430.45|1424.55|1429.55|1423.65|7
1732073070000|2024-11-20 03:24:30|1429.6|1423.7|1430.55|1424.65|1430.65|1424.75|1429.45|1423.55|13
1732073080000|2024-11-20 03:24:40|1430.7|1424.8|1430.85|1424.95|1430.85|1424.95|1430.7|1424.8|2
1732073090000|2024-11-20 03:24:50|1430.9|1425|1430.55|1424.65|1430.9|1425|1430.55|1424.65|19
1732073100000|2024-11-20 03:25:00|1430.35|1424.45|1429.85|1423.95|1430.35|1424.45|1429.55|1423.65|14
1732073110000|2024-11-20 03:25:10|1429.7|1423.8|1430.35|1424.45|1430.75|1424.85|1429.55|1423.65|23
1732073120000|2024-11-20 03:25:20|1430.55|1424.65|1429.7|1423.8|1430.7|1424.8|1429.65|1423.75|10
1732073130000|2024-11-20 03:25:30|1429.6|1423.7|1430.55|1424.65|1430.7|1424.8|1429.6|1423.7|13
1732073140000|2024-11-20 03:25:40|1430.45|1424.55|1429.75|1423.85|1430.45|1424.55|1429.7|1423.8|11
1732073150000|2024-11-20 03:25:50|1429.8|1423.9|1430.55|1424.65|1430.6|1424.7|1429.8|1423.9|7
1732073160000|2024-11-20 03:26:00|1430.45|1424.55|1430.55|1424.65|1430.75|1424.85|1429.7|1423.8|13
1732073170000|2024-11-20 03:26:10|1430.65|1424.75|1431.65|1425.75|1431.7|1425.8|1430.65|1424.75|18
1732073180000|2024-11-20 03:26:20|1431.55|1425.65|1431.75|1425.85|1431.75|1425.85|1430.55|1424.65|16
1732073190000|2024-11-20 03:26:30|1431.7|1425.8|1431.6|1425.7|1431.7|1425.8|1431.55|1425.65|17
1732073200000|2024-11-20 03:26:40|1431.65|1425.75|1431.65|1425.75|1431.8|1425.9|1431.55|1425.65|23
1732073210000|2024-11-20 03:26:50|1431.7|1425.8|1432.1|1426.2|1432.35|1426.45|1431.55|1425.65|20
1732073220000|2024-11-20 03:27:00|1431.6|1425.7|1430.95|1425.05|1431.9|1426|1430.85|1424.95|19
1732073230000|2024-11-20 03:27:10|1430.85|1424.95|1431.7|1425.8|1431.85|1425.95|1430.85|1424.95|17
1732073240000|2024-11-20 03:27:20|1431.75|1425.85|1433.55|1427.65|1433.55|1427.65|1431.7|1425.8|14
1732073250000|2024-11-20 03:27:30|1433.45|1427.55|1432.45|1426.55|1433.45|1427.55|1432.45|1426.55|14
1732073260000|2024-11-20 03:27:40|1431.6|1425.7|1432.45|1426.55|1432.6|1426.7|1431.55|1425.65|15
1732073270000|2024-11-20 03:27:50|1431.7|1425.8|1431.55|1425.65|1431.75|1425.85|1431.55|1425.65|9
1732073280000|2024-11-20 03:28:00|1431.6|1425.7|1431.55|1425.65|1431.6|1425.7|1431.55|1425.65|6
1732073290000|2024-11-20 03:28:10|1431.6|1425.7|1431.55|1425.65|1431.85|1425.95|1431.55|1425.65|18
1732073300000|2024-11-20 03:28:20|1431.6|1425.7|1431.6|1425.7|1431.6|1425.7|1431.55|1425.65|5
1732073310000|2024-11-20 03:28:30|1431.55|1425.65|1431.55|1425.65|1431.6|1425.7|1431.55|1425.65|7
1732073320000|2024-11-20 03:28:40|1431.43|1425.53|1431.5|1425.6|1431.5|1425.6|1431.36|1425.46|9
1732073330000|2024-11-20 03:28:50|1431.51|1425.61|1431.51|1425.61|1431.51|1425.61|1431.45|1425.55|10
1732073340000|2024-11-20 03:29:00|1431.45|1425.55|1431.55|1425.65|1431.55|1425.65|1431.45|1425.55|10
1732073350000|2024-11-20 03:29:10|1431.56|1425.66|1431.52|1425.62|1431.6|1425.7|1431.42|1425.52|25
1732073360000|2024-11-20 03:29:20|1431.5|1425.6|1432.48|1426.58|1432.54|1426.64|1431.5|1425.6|23
1732073370000|2024-11-20 03:29:30|1432.53|1426.63|1432.61|1426.71|1432.66|1426.76|1432.4|1426.5|17
1732073380000|2024-11-20 03:29:40|1432.6|1426.7|1432.4|1426.5|1432.79|1426.89|1432.3|1426.4|26
1732073390000|2024-11-20 03:29:50|1432.43|1426.53|1432.43|1426.53|1432.43|1426.53|1431.35|1425.45|32
1732073400000|2024-11-20 03:30:00|1432.45|1426.55|1431.55|1425.65|1432.45|1426.55|1431.49|1425.59|19
1732073410000|2024-11-20 03:30:10|1431.2|1425.3|1432.4|1426.5|1432.8|1426.9|1431.2|1425.3|24
1732073420000|2024-11-20 03:30:20|1432.35|1426.45|1432.4|1426.5|1433.38|1427.48|1432.05|1426.15|26
1732073430000|2024-11-20 03:30:30|1432.43|1426.53|1430.4|1424.5|1432.45|1426.55|1430.35|1424.45|28
1732073440000|2024-11-20 03:30:40|1430.35|1424.45|1428.5|1422.6|1430.35|1424.45|1428.15|1422.25|34
1732073450000|2024-11-20 03:30:50|1428.53|1422.63|1429.4|1423.5|1429.54|1423.64|1428.5|1422.6|29
1732073460000|2024-11-20 03:31:00|1429.45|1423.55|1431.49|1425.59|1431.7|1425.8|1429.44|1423.54|30
1732073470000|2024-11-20 03:31:10|1431.56|1425.66|1431.6|1425.7|1432.55|1426.65|1431.43|1425.53|26
1732073480000|2024-11-20 03:31:20|1431.7|1425.8|1431.37|1425.47|1431.85|1425.95|1430.65|1424.75|30
1732073490000|2024-11-20 03:31:30|1431.45|1425.55|1429.7|1423.8|1431.48|1425.58|1429.7|1423.8|25
1732073500000|2024-11-20 03:31:40|1429.95|1424.05|1430.44|1424.54|1430.44|1424.54|1429.35|1423.45|31
1732073510000|2024-11-20 03:31:50|1430.46|1424.56|1429.7|1423.8|1430.55|1424.65|1429.5|1423.6|31
1732073520000|2024-11-20 03:32:00|1429.65|1423.75|1430.38|1424.48|1430.55|1424.65|1429.53|1423.63|33
1732073530000|2024-11-20 03:32:10|1430.3|1424.4|1430.58|1424.68|1431.16|1425.26|1429.55|1423.65|33
1732073540000|2024-11-20 03:32:20|1430.55|1424.65|1428.8|1422.9|1430.55|1424.65|1428.8|1422.9|29
1732073550000|2024-11-20 03:32:30|1428.56|1422.66|1428.55|1422.65|1428.65|1422.75|1428.45|1422.55|28
1732073560000|2024-11-20 03:32:40|1428.7|1422.8|1428.45|1422.55|1429|1423.1|1428.45|1422.55|17
1732073570000|2024-11-20 03:32:50|1428.51|1422.61|1428.51|1422.61|1428.54|1422.64|1428.46|1422.56|8
1732073580000|2024-11-20 03:33:00|1428.45|1422.55|1428.46|1422.56|1428.65|1422.75|1428.15|1422.25|27
1732073590000|2024-11-20 03:33:10|1428.44|1422.54|1428.55|1422.65|1428.56|1422.66|1428.44|1422.54|16
1732073600000|2024-11-20 03:33:20|1428.48|1422.58|1428.32|1422.42|1428.48|1422.58|1427.48|1421.58|24
1732073610000|2024-11-20 03:33:30|1428.35|1422.45|1427.48|1421.58|1428.35|1422.45|1427.42|1421.52|29
1732073620000|2024-11-20 03:33:40|1427.45|1421.55|1427.38|1421.48|1427.45|1421.55|1427.05|1421.15|25
1732073630000|2024-11-20 03:33:50|1427.45|1421.55|1427.4|1421.5|1427.45|1421.55|1426.83|1420.93|18
1732073640000|2024-11-20 03:34:00|1427.34|1421.44|1426.45|1420.55|1427.34|1421.44|1426.3|1420.4|22
1732073650000|2024-11-20 03:34:10|1426|1420.1|1423.9|1418|1426|1420.1|1423.9|1418|23
1732073660000|2024-11-20 03:34:20|1423.58|1417.68|1424.45|1418.55|1424.8|1418.9|1423.55|1417.65|29
1732073670000|2024-11-20 03:34:30|1424.43|1418.53|1424.3|1418.4|1424.5|1418.6|1424.3|1418.4|17
1732073680000|2024-11-20 03:34:40|1424.31|1418.41|1423.45|1417.55|1424.48|1418.58|1423.45|1417.55|14
1732073690000|2024-11-20 03:34:50|1423.48|1417.58|1421.32|1415.42|1423.55|1417.65|1421|1415.1|25
1732073700000|2024-11-20 03:35:00|1421.37|1415.47|1422.25|1416.35|1422.25|1416.35|1421.37|1415.47|32
1732073710000|2024-11-20 03:35:10|1422.3|1416.4|1424.13|1418.23|1424.39|1418.49|1422.3|1416.4|34
1732073720000|2024-11-20 03:35:20|1424.15|1418.25|1425.54|1419.64|1425.65|1419.75|1423.9|1418|29
1732073730000|2024-11-20 03:35:30|1425.47|1419.57|1425.43|1419.53|1425.56|1419.66|1425|1419.1|28
1732073740000|2024-11-20 03:35:40|1425.4|1419.5|1425.37|1419.47|1425.8|1419.9|1425|1419.1|33
1732073750000|2024-11-20 03:35:50|1425.41|1419.51|1424.75|1418.85|1425.65|1419.75|1424.75|1418.85|30
1732073760000|2024-11-20 03:36:00|1424.7|1418.8|1423.25|1417.35|1424.7|1418.8|1423.1|1417.2|25
1732073770000|2024-11-20 03:36:10|1422.9|1417|1422.48|1416.58|1423.45|1417.55|1422.26|1416.36|29
1732073780000|2024-11-20 03:36:20|1422.54|1416.64|1422.03|1416.13|1422.54|1416.64|1421.53|1415.63|29
1732073790000|2024-11-20 03:36:30|1422.36|1416.46|1423.5|1417.6|1423.5|1417.6|1422.35|1416.45|28
1732073800000|2024-11-20 03:36:40|1423.46|1417.56|1423.53|1417.63|1423.75|1417.85|1423.45|1417.55|31
1732073810000|2024-11-20 03:36:50|1423.54|1417.64|1424.56|1418.66|1424.85|1418.95|1423.49|1417.59|32
1732073820000|2024-11-20 03:37:00|1424.57|1418.67|1426.52|1420.62|1426.65|1420.75|1424.57|1418.67|33
1732073830000|2024-11-20 03:37:10|1426.54|1420.64|1427.45|1421.55|1427.8|1421.9|1426.54|1420.64|29
1732073840000|2024-11-20 03:37:20|1427.9|1422|1428.45|1422.55|1428.45|1422.55|1426.9|1421|31
1732073850000|2024-11-20 03:37:30|1428.6|1422.7|1427.57|1421.67|1428.65|1422.75|1427.37|1421.47|29
1732073860000|2024-11-20 03:37:40|1427.52|1421.62|1428.55|1422.65|1428.55|1422.65|1427.49|1421.59|23
1732073870000|2024-11-20 03:37:50|1428.52|1422.62|1428.5|1422.6|1428.9|1423|1428.35|1422.45|19
1732073880000|2024-11-20 03:38:00|1428.53|1422.63|1428.58|1422.68|1428.8|1422.9|1428.05|1422.15|22
1732073890000|2024-11-20 03:38:10|1428.53|1422.63|1428.38|1422.48|1428.7|1422.8|1428.32|1422.42|30
1732073900000|2024-11-20 03:38:20|1428.45|1422.55|1428.4|1422.5|1428.45|1422.55|1427.75|1421.85|27
1732073910000|2024-11-20 03:38:30|1428.48|1422.58|1428.54|1422.64|1428.6|1422.7|1428.05|1422.15|31
1732073920000|2024-11-20 03:38:40|1428.56|1422.66|1428.6|1422.7|1429.5|1423.6|1428.53|1422.63|24
1732073930000|2024-11-20 03:38:50|1428.55|1422.65|1429.44|1423.54|1429.44|1423.54|1428.45|1422.55|28
1732073940000|2024-11-20 03:39:00|1429.45|1423.55|1428.93|1423.03|1429.6|1423.7|1428.56|1422.66|27
1732073950000|2024-11-20 03:39:10|1429.4|1423.5|1430.45|1424.55|1430.45|1424.55|1429.39|1423.49|20
1732073960000|2024-11-20 03:39:20|1430.55|1424.65|1430.47|1424.57|1430.7|1424.8|1430.4|1424.5|25
1732073970000|2024-11-20 03:39:30|1430.44|1424.54|1430.49|1424.59|1430.65|1424.75|1430.25|1424.35|29
1732073980000|2024-11-20 03:39:40|1430.48|1424.58|1430.46|1424.56|1430.56|1424.66|1430.25|1424.35|20
1732073990000|2024-11-20 03:39:50|1430.48|1424.58|1430.55|1424.65|1430.85|1424.95|1430.44|1424.54|24
1732074000000|2024-11-20 03:40:00|1430.57|1424.67|1430.42|1424.52|1430.63|1424.73|1430.42|1424.52|24
1732074010000|2024-11-20 03:40:10|1430.3|1424.4|1430.52|1424.62|1430.56|1424.66|1429.54|1423.64|28
1732074020000|2024-11-20 03:40:20|1430.53|1424.63|1432.5|1426.6|1432.51|1426.61|1430.45|1424.55|27
1732074030000|2024-11-20 03:40:30|1432.51|1426.61|1431.6|1425.7|1432.51|1426.61|1431.43|1425.53|26
1732074040000|2024-11-20 03:40:40|1431.58|1425.68|1431.8|1425.9|1432.5|1426.6|1431.48|1425.58|26
1732074050000|2024-11-20 03:40:50|1431.85|1425.95|1431.51|1425.61|1431.85|1425.95|1431.45|1425.55|24
1732074060000|2024-11-20 03:41:00|1431.6|1425.7|1434.54|1428.64|1434.7|1428.8|1431.6|1425.7|27
1732074070000|2024-11-20 03:41:10|1434.48|1428.58|1436.05|1430.15|1436.45|1430.55|1434.45|1428.55|27
1732074080000|2024-11-20 03:41:20|1435.55|1429.65|1435.56|1429.66|1435.95|1430.05|1435.48|1429.58|26
1732074090000|2024-11-20 03:41:30|1435.49|1429.59|1436.9|1431|1436.9|1431|1435.45|1429.55|29
1732074100000|2024-11-20 03:41:40|1436.54|1430.64|1437.53|1431.63|1437.9|1432|1436.48|1430.58|18
1732074110000|2024-11-20 03:41:50|1437.57|1431.67|1436.56|1430.66|1437.57|1431.67|1436.51|1430.61|30
1732074120000|2024-11-20 03:42:00|1436.57|1430.67|1437|1431.1|1437.75|1431.85|1436.5|1430.6|30
1732074130000|2024-11-20 03:42:10|1437.1|1431.2|1437.02|1431.12|1437.48|1431.58|1436.93|1431.03|29
1732074140000|2024-11-20 03:42:20|1436.95|1431.05|1437.45|1431.55|1437.58|1431.68|1436.95|1431.05|19
1732074150000|2024-11-20 03:42:30|1437.48|1431.58|1436.95|1431.05|1437.68|1431.78|1436.9|1431|29
1732074160000|2024-11-20 03:42:40|1436.45|1430.55|1437.48|1431.58|1437.48|1431.58|1436.45|1430.55|22
1732074170000|2024-11-20 03:42:50|1437.55|1431.65|1437.48|1431.58|1437.55|1431.65|1437.46|1431.56|15
1732074180000|2024-11-20 03:43:00|1437.52|1431.62|1437.45|1431.55|1437.58|1431.68|1437.45|1431.55|5
1732074190000|2024-11-20 03:43:10|1437.5|1431.6|1438.55|1432.65|1439.05|1433.15|1437.48|1431.58|16
1732074200000|2024-11-20 03:43:20|1439.05|1433.15|1439.43|1433.53|1439.5|1433.6|1438.55|1432.65|30
1732074210000|2024-11-20 03:43:30|1439.44|1433.54|1438.57|1432.67|1439.45|1433.55|1438.55|1432.65|25
1732074220000|2024-11-20 03:43:40|1438.49|1432.59|1439.37|1433.47|1439.39|1433.49|1438.46|1432.56|20
1732074230000|2024-11-20 03:43:50|1439.39|1433.49|1439.57|1433.67|1439.66|1433.76|1439.39|1433.49|26
1732074240000|2024-11-20 03:44:00|1439.53|1433.63|1439.6|1433.7|1440.1|1434.2|1439.45|1433.55|29
1732074250000|2024-11-20 03:44:10|1439.55|1433.65|1439.98|1434.08|1440.1|1434.2|1439.45|1433.55|20
1732074260000|2024-11-20 03:44:20|1440.1|1434.2|1439.47|1433.57|1440.1|1434.2|1439.47|1433.57|20
1732074270000|2024-11-20 03:44:30|1439.5|1433.6|1438.49|1432.59|1439.55|1433.65|1438.3|1432.4|34
1732074280000|2024-11-20 03:44:40|1438.47|1432.57|1438.45|1432.55|1438.95|1433.05|1438.45|1432.55|17
1732074290000|2024-11-20 03:44:50|1438.51|1432.61|1438.51|1432.61|1438.58|1432.68|1438.5|1432.6|10
1732074300000|2024-11-20 03:45:00|1438.53|1432.63|1439.43|1433.53|1439.58|1433.68|1438.53|1432.63|16
1732074310000|2024-11-20 03:45:10|1439.41|1433.51|1440.52|1434.62|1440.52|1434.62|1438.8|1432.9|29
1732074320000|2024-11-20 03:45:20|1440.46|1434.56|1441.73|1435.83|1441.9|1436|1440.45|1434.55|25
1732074330000|2024-11-20 03:45:30|1441.76|1435.86|1441.95|1436.05|1441.95|1436.05|1441.4|1435.5|23
1732074340000|2024-11-20 03:45:40|1441.58|1435.68|1441.48|1435.58|1441.67|1435.77|1440.83|1434.93|33
1732074350000|2024-11-20 03:45:50|1441.42|1435.52|1441.51|1435.61|1441.85|1435.95|1441.41|1435.51|30
1732074360000|2024-11-20 03:46:00|1441.54|1435.64|1440.52|1434.62|1441.54|1435.64|1440.5|1434.6|30
1732074370000|2024-11-20 03:46:10|1440.5|1434.6|1440.46|1434.56|1440.5|1434.6|1440.2|1434.3|20
1732074380000|2024-11-20 03:46:20|1440.44|1434.54|1440.43|1434.53|1440.5|1434.6|1439.45|1433.55|27
1732074390000|2024-11-20 03:46:30|1440.38|1434.48|1440.35|1434.45|1440.39|1434.49|1439.45|1433.55|25
1732074400000|2024-11-20 03:46:40|1440.38|1434.48|1440.43|1434.53|1440.5|1434.6|1440.3|1434.4|24
1732074410000|2024-11-20 03:46:50|1440.41|1434.51|1440.46|1434.56|1440.52|1434.62|1440.41|1434.51|20
1732074420000|2024-11-20 03:47:00|1440.38|1434.48|1440.4|1434.5|1440.4|1434.5|1439.15|1433.25|27
1732074430000|2024-11-20 03:47:10|1440.43|1434.53|1440.38|1434.48|1440.48|1434.58|1440.37|1434.47|25
1732074440000|2024-11-20 03:47:20|1440.42|1434.52|1440.42|1434.52|1440.45|1434.55|1439.52|1433.62|36
1732074450000|2024-11-20 03:47:30|1440.44|1434.54|1440.48|1434.58|1440.53|1434.63|1440.38|1434.48|27
1732074460000|2024-11-20 03:47:40|1440.5|1434.6|1439.87|1433.97|1441.45|1435.55|1439.86|1433.96|17
1732074470000|2024-11-20 03:47:50|1440.02|1434.12|1440.53|1434.63|1441.39|1435.49|1440.02|1434.12|19
1732074480000|2024-11-20 03:48:00|1440.52|1434.62|1440.51|1434.61|1441|1435.1|1440.25|1434.35|27
1732074490000|2024-11-20 03:48:10|1440.48|1434.58|1441.39|1435.49|1441.39|1435.49|1440.4|1434.5|15
1732074500000|2024-11-20 03:48:20|1441.28|1435.38|1441.38|1435.48|1441.39|1435.49|1440.47|1434.57|26
1732074510000|2024-11-20 03:48:30|1441.32|1435.42|1440.54|1434.64|1441.38|1435.48|1440.52|1434.62|33
1732074520000|2024-11-20 03:48:40|1440.53|1434.63|1441.39|1435.49|1441.39|1435.49|1440.46|1434.56|19
1732074530000|2024-11-20 03:48:50|1441.41|1435.51|1440.47|1434.57|1441.45|1435.55|1440.47|1434.57|25
1732074540000|2024-11-20 03:49:00|1440.48|1434.58|1440.52|1434.62|1440.57|1434.67|1440.48|1434.58|23
1732074550000|2024-11-20 03:49:10|1440.57|1434.67|1441.43|1435.53|1441.45|1435.55|1440.5|1434.6|19
1732074560000|2024-11-20 03:49:20|1441.37|1435.47|1441.48|1435.58|1441.8|1435.9|1440.53|1434.63|26
1732074570000|2024-11-20 03:49:30|1441.78|1435.88|1441.53|1435.63|1442.21|1436.31|1441.39|1435.49|31
1732074580000|2024-11-20 03:49:40|1441.51|1435.61|1441.37|1435.47|1441.54|1435.64|1441.35|1435.45|23
1732074590000|2024-11-20 03:49:50|1441.39|1435.49|1441.52|1435.62|1441.7|1435.8|1441.39|1435.49|23
1732074600000|2024-11-20 03:50:00|1441.5|1435.6|1441.41|1435.51|1441.53|1435.63|1441.1|1435.2|25
1732074610000|2024-11-20 03:50:10|1441.43|1435.53|1440.57|1434.67|1441.43|1435.53|1440.05|1434.15|28
1732074620000|2024-11-20 03:50:20|1440.56|1434.66|1441.25|1435.35|1441.38|1435.48|1440.48|1434.58|25
1732074630000|2024-11-20 03:50:30|1440.58|1434.68|1440.48|1434.58|1440.58|1434.68|1440.35|1434.45|27
1732074640000|2024-11-20 03:50:40|1440.4|1434.5|1440.4|1434.5|1440.55|1434.65|1439.85|1433.95|31
1732074650000|2024-11-20 03:50:50|1440.43|1434.53|1440.55|1434.65|1440.55|1434.65|1440.43|1434.53|19
1732074660000|2024-11-20 03:51:00|1440.52|1434.62|1441.45|1435.55|1441.7|1435.8|1440.48|1434.58|31
1732074670000|2024-11-20 03:51:10|1441.47|1435.57|1441.45|1435.55|1441.61|1435.71|1441.42|1435.52|32
1732074680000|2024-11-20 03:51:20|1441.42|1435.52|1440.44|1434.54|1441.5|1435.6|1440.44|1434.54|30
1732074690000|2024-11-20 03:51:30|1440.51|1434.61|1440.8|1434.9|1440.95|1435.05|1440.45|1434.55|26
1732074700000|2024-11-20 03:51:40|1440.6|1434.7|1441.8|1435.9|1441.8|1435.9|1440.5|1434.6|30
1732074710000|2024-11-20 03:51:50|1441.49|1435.59|1444.27|1438.37|1444.33|1438.43|1441.49|1435.59|18
1732074720000|2024-11-20 03:52:00|1444.3|1438.4|1443.45|1437.55|1444.3|1438.4|1443.35|1437.45|12
1732074730000|2024-11-20 03:52:10|1442.95|1437.05|1443.38|1437.48|1443.38|1437.48|1442.45|1436.55|4
1732074740000|2024-11-20 03:52:20|1443.39|1437.49|1443.37|1437.47|1443.4|1437.5|1443.37|1437.47|6
1732074750000|2024-11-20 03:52:30|1443.39|1437.49|1443.38|1437.48|1443.39|1437.49|1443.38|1437.48|2
1732074770000|2024-11-20 03:52:50|1443.45|1437.55|1443.67|1437.77|1444.1|1438.2|1443.45|1437.55|15
1732074780000|2024-11-20 03:53:00|1443.7|1437.8|1442.8|1436.9|1443.7|1437.8|1442.67|1436.77|26
1732074790000|2024-11-20 03:53:10|1442.9|1437|1442.8|1436.9|1442.9|1437|1442.45|1436.55|19
1732074800000|2024-11-20 03:53:20|1442.6|1436.7|1442.3|1436.4|1442.65|1436.75|1441.95|1436.05|21
1732074810000|2024-11-20 03:53:30|1442.4|1436.5|1442.43|1436.53|1442.7|1436.8|1442.3|1436.4|23
1732074820000|2024-11-20 03:53:40|1442.38|1436.48|1442.5|1436.6|1442.52|1436.62|1442.1|1436.2|29
1732074830000|2024-11-20 03:53:50|1442.37|1436.47|1442.48|1436.58|1442.52|1436.62|1442.33|1436.43|19
1732074840000|2024-11-20 03:54:00|1442.47|1436.57|1441.85|1435.95|1442.47|1436.57|1441.65|1435.75|19
1732074850000|2024-11-20 03:54:10|1441.75|1435.85|1441.62|1435.72|1442.43|1436.53|1441.5|1435.6|26
1732074860000|2024-11-20 03:54:20|1441.58|1435.68|1441.43|1435.53|1441.58|1435.68|1440.95|1435.05|23
1732074870000|2024-11-20 03:54:30|1441.5|1435.6|1441.5|1435.6|1441.52|1435.62|1441.2|1435.3|19
1732074880000|2024-11-20 03:54:40|1441.47|1435.57|1441.47|1435.57|1441.52|1435.62|1441.46|1435.56|16
1732074890000|2024-11-20 03:54:50|1441.45|1435.55|1441.59|1435.69|1441.59|1435.69|1441.45|1435.55|2
1732074900000|2024-11-20 03:55:00|1441.61|1435.71|1442.4|1436.5|1442.4|1436.5|1441.52|1435.62|24
1732074910000|2024-11-20 03:55:10|1442.39|1436.49|1441.41|1435.51|1442.39|1436.49|1441.41|1435.51|14
1732074920000|2024-11-20 03:55:20|1441.2|1435.3|1441.5|1435.6|1441.52|1435.62|1440.7|1434.8|25
1732074930000|2024-11-20 03:55:30|1441.43|1435.53|1441.43|1435.53|1441.45|1435.55|1441.38|1435.48|15
1732074940000|2024-11-20 03:55:40|1441.44|1435.54|1441.53|1435.63|1441.54|1435.64|1441.43|1435.53|15
1732074950000|2024-11-20 03:55:50|1441.55|1435.65|1442.37|1436.47|1442.46|1436.56|1441.48|1435.58|21
1732074960000|2024-11-20 03:56:00|1442.36|1436.46|1442.51|1436.61|1442.58|1436.68|1441.5|1435.6|20
1732074970000|2024-11-20 03:56:10|1442.53|1436.63|1442.54|1436.64|1442.58|1436.68|1442.49|1436.59|24
1732074980000|2024-11-20 03:56:20|1442.55|1436.65|1442.43|1436.53|1442.6|1436.7|1442.34|1436.44|24
1732074990000|2024-11-20 03:56:30|1442.44|1436.54|1442.5|1436.6|1442.53|1436.63|1442.41|1436.51|25
1732075000000|2024-11-20 03:56:40|1442.51|1436.61|1442.48|1436.58|1442.62|1436.72|1442.46|1436.56|24
1732075010000|2024-11-20 03:56:50|1442.5|1436.6|1442.53|1436.63|1442.58|1436.68|1442.45|1436.55|19
1732075020000|2024-11-20 03:57:00|1442.54|1436.64|1442.51|1436.61|1442.58|1436.68|1442.48|1436.58|21
1732075030000|2024-11-20 03:57:10|1442.53|1436.63|1442.65|1436.75|1443.46|1437.56|1442.48|1436.58|30
1732075040000|2024-11-20 03:57:20|1442.7|1436.8|1442.67|1436.77|1443.45|1437.55|1442.67|1436.77|23
1732075050000|2024-11-20 03:57:30|1442.73|1436.83|1442.7|1436.8|1443.41|1437.51|1442.65|1436.75|27
1732075060000|2024-11-20 03:57:40|1442.65|1436.75|1443.44|1437.54|1443.49|1437.59|1442.65|1436.75|27
1732075070000|2024-11-20 03:57:50|1443.43|1437.53|1443.49|1437.59|1443.56|1437.66|1443.37|1437.47|18
1732075080000|2024-11-20 03:58:00|1443.54|1437.64|1443.45|1437.55|1443.54|1437.64|1443.45|1437.55|22
1732075090000|2024-11-20 03:58:10|1443.47|1437.57|1443.56|1437.66|1443.56|1437.66|1443.4|1437.5|27
1732075100000|2024-11-20 03:58:20|1443.53|1437.63|1443.56|1437.66|1443.58|1437.68|1443.51|1437.61|19
1732075110000|2024-11-20 03:58:30|1443.55|1437.65|1443.55|1437.65|1443.58|1437.68|1443.49|1437.59|22
1732075120000|2024-11-20 03:58:40|1443.56|1437.66|1444.53|1438.63|1444.55|1438.65|1443.54|1437.64|12
1732075130000|2024-11-20 03:58:50|1444.51|1438.61|1444.5|1438.6|1444.54|1438.64|1444.45|1438.55|19
1732075140000|2024-11-20 03:59:00|1444.53|1438.63|1444.3|1438.4|1444.54|1438.64|1444.3|1438.4|15
1732075150000|2024-11-20 03:59:10|1443.93|1438.03|1444.43|1438.53|1444.48|1438.58|1443.85|1437.95|21
1732075160000|2024-11-20 03:59:20|1444.4|1438.5|1443.56|1437.66|1444.43|1438.53|1443.51|1437.61|25
1732075170000|2024-11-20 03:59:30|1443.58|1437.68|1443.56|1437.66|1443.58|1437.68|1443.51|1437.61|21
1732075180000|2024-11-20 03:59:40|1443.58|1437.68|1444.31|1438.41|1444.4|1438.5|1443.49|1437.59|28
1732075190000|2024-11-20 03:59:50|1444.32|1438.42|1444.42|1438.52|1444.5|1438.6|1443.85|1437.95|24
1732075200000|2024-11-20 04:00:00|1444.48|1438.58|1443.53|1437.63|1444.48|1438.58|1443.35|1437.45|31
1732075210000|2024-11-20 04:00:10|1443.54|1437.64|1443.51|1437.61|1444.4|1438.5|1443.45|1437.55|24
1732075220000|2024-11-20 04:00:20|1443.54|1437.64|1443.51|1437.61|1443.58|1437.68|1443.43|1437.53|10
1732075230000|2024-11-20 04:00:30|1443.43|1437.53|1442.53|1436.63|1443.43|1437.53|1442.2|1436.3|27
1732075240000|2024-11-20 04:00:40|1442.75|1436.85|1442.75|1436.85|1443.5|1437.6|1442.48|1436.58|38
1732075250000|2024-11-20 04:00:50|1442.7|1436.8|1442.45|1436.55|1443.43|1437.53|1442.25|1436.35|20
1732075260000|2024-11-20 04:01:00|1442.52|1436.62|1442.39|1436.49|1442.52|1436.62|1441.85|1435.95|21
1732075270000|2024-11-20 04:01:10|1442.38|1436.48|1441.4|1435.5|1442.38|1436.48|1440.5|1434.6|25
1732075280000|2024-11-20 04:01:20|1441.3|1435.4|1440.53|1434.63|1441.3|1435.4|1440.4|1434.5|30
1732075290000|2024-11-20 04:01:30|1440.54|1434.64|1440.58|1434.68|1440.95|1435.05|1440.2|1434.3|35
1732075300000|2024-11-20 04:01:40|1440.7|1434.8|1440.43|1434.53|1440.7|1434.8|1440.25|1434.35|29
1732075310000|2024-11-20 04:01:50|1440.4|1434.5|1439.34|1433.44|1440.45|1434.55|1439|1433.1|28
1732075320000|2024-11-20 04:02:00|1438.9|1433|1438.2|1432.3|1439.45|1433.55|1438.2|1432.3|21
1732075330000|2024-11-20 04:02:10|1438|1432.1|1438.5|1432.6|1438.55|1432.65|1437.4|1431.5|28
1732075340000|2024-11-20 04:02:20|1438.53|1432.63|1438.5|1432.6|1439.4|1433.5|1438.48|1432.58|26
1732075350000|2024-11-20 04:02:30|1438.48|1432.58|1438.32|1432.42|1438.8|1432.9|1438.31|1432.41|25
1732075360000|2024-11-20 04:02:40|1438.31|1432.41|1438.73|1432.83|1439.48|1433.58|1438.31|1432.41|29
1732075370000|2024-11-20 04:02:50|1438.68|1432.78|1438.49|1432.59|1438.8|1432.9|1438.45|1432.55|28
1732075380000|2024-11-20 04:03:00|1438.48|1432.58|1438.28|1432.38|1438.54|1432.64|1437.8|1431.9|29
1732075390000|2024-11-20 04:03:10|1438.3|1432.4|1436.5|1430.6|1438.3|1432.4|1436.45|1430.55|21
1732075400000|2024-11-20 04:03:20|1436.55|1430.65|1437.53|1431.63|1437.7|1431.8|1436.49|1430.59|26
1732075410000|2024-11-20 04:03:30|1437.5|1431.6|1437.54|1431.64|1437.57|1431.67|1437.39|1431.49|21
1732075420000|2024-11-20 04:03:40|1437.53|1431.63|1438.4|1432.5|1438.45|1432.55|1437.53|1431.63|25
1732075430000|2024-11-20 04:03:50|1438.34|1432.44|1438.9|1433|1438.9|1433|1438.34|1432.44|30
1732075440000|2024-11-20 04:04:00|1439.4|1433.5|1438.45|1432.55|1439.45|1433.55|1438.1|1432.2|19
1732075450000|2024-11-20 04:04:10|1438.39|1432.49|1438.25|1432.35|1438.5|1432.6|1438.25|1432.35|13
1732075460000|2024-11-20 04:04:20|1437.56|1431.66|1438.39|1432.49|1438.46|1432.56|1437.56|1431.66|31
1732075470000|2024-11-20 04:04:30|1437.65|1431.75|1436.54|1430.64|1437.7|1431.8|1436.4|1430.5|30
1732075480000|2024-11-20 04:04:40|1436.5|1430.6|1436.65|1430.75|1437.45|1431.55|1436.5|1430.6|27
1732075490000|2024-11-20 04:04:50|1436.55|1430.65|1435.75|1429.85|1436.55|1430.65|1435.68|1429.78|13
1732075500000|2024-11-20 04:05:00|1435.7|1429.8|1435.46|1429.56|1435.85|1429.95|1435.46|1429.56|16
1732075510000|2024-11-20 04:05:10|1435.45|1429.55|1435.05|1429.15|1435.5|1429.6|1434.9|1429|11
1732075520000|2024-11-20 04:05:20|1435.36|1429.46|1435.41|1429.51|1435.5|1429.6|1434.83|1428.93|25
1732075530000|2024-11-20 04:05:30|1435.32|1429.42|1435.83|1429.93|1435.85|1429.95|1435.29|1429.39|19
1732075540000|2024-11-20 04:05:40|1435.78|1429.88|1436.27|1430.37|1436.48|1430.58|1435.78|1429.88|23
1732075550000|2024-11-20 04:05:50|1436.29|1430.39|1434.75|1428.85|1436.39|1430.49|1434.7|1428.8|27
1732075560000|2024-11-20 04:06:00|1434.8|1428.9|1435.36|1429.46|1435.45|1429.55|1434.7|1428.8|26
1732075570000|2024-11-20 04:06:10|1434.75|1428.85|1434.75|1428.85|1435.43|1429.53|1434.75|1428.85|12
1732075580000|2024-11-20 04:06:20|1435.36|1429.46|1435|1429.1|1435.54|1429.64|1435|1429.1|19
1732075590000|2024-11-20 04:06:30|1435.34|1429.44|1435.3|1429.4|1435.5|1429.6|1434.9|1429|21
1732075600000|2024-11-20 04:06:40|1435.39|1429.49|1434.55|1428.65|1435.39|1429.49|1434.48|1428.58|18
1732075610000|2024-11-20 04:06:50|1434.48|1428.58|1434.5|1428.6|1434.6|1428.7|1434.4|1428.5|10
1732075620000|2024-11-20 04:07:00|1434.43|1428.53|1433.53|1427.63|1434.43|1428.53|1433.45|1427.55|11
1732075630000|2024-11-20 04:07:10|1433.6|1427.7|1433.48|1427.58|1433.65|1427.75|1433.38|1427.48|26
1732075640000|2024-11-20 04:07:20|1433.45|1427.55|1433.5|1427.6|1433.75|1427.85|1433.25|1427.35|25
1732075650000|2024-11-20 04:07:30|1433.54|1427.64|1433.39|1427.49|1433.55|1427.65|1433.39|1427.49|23
1732075660000|2024-11-20 04:07:40|1433.45|1427.55|1433.45|1427.55|1433.45|1427.55|1433.37|1427.47|3
1732075670000|2024-11-20 04:07:50|1433.43|1427.53|1433.31|1427.41|1433.45|1427.55|1433.31|1427.41|12
1732075680000|2024-11-20 04:08:00|1433.4|1427.5|1433.48|1427.58|1433.48|1427.58|1432.43|1426.53|20
1732075690000|2024-11-20 04:08:10|1433.43|1427.53|1434.65|1428.75|1434.8|1428.9|1433.43|1427.53|24
1732075700000|2024-11-20 04:08:20|1434.5|1428.6|1434.44|1428.54|1434.8|1428.9|1434.2|1428.3|19
1732075710000|2024-11-20 04:08:30|1434.48|1428.58|1435.45|1429.55|1435.48|1429.58|1434.44|1428.54|23
1732075720000|2024-11-20 04:08:40|1435.48|1429.58|1435.37|1429.47|1435.48|1429.58|1434.4|1428.5|27
1732075730000|2024-11-20 04:08:50|1435.4|1429.5|1434.48|1428.58|1435.45|1429.55|1434.3|1428.4|22
1732075740000|2024-11-20 04:09:00|1434.45|1428.55|1434.42|1428.52|1434.48|1428.58|1433.85|1427.95|20
1732075750000|2024-11-20 04:09:10|1434.43|1428.53|1434.4|1428.5|1434.48|1428.58|1434.27|1428.37|23
1732075760000|2024-11-20 04:09:20|1434.43|1428.53|1434.5|1428.6|1434.5|1428.6|1433.65|1427.75|26
1732075770000|2024-11-20 04:09:30|1434.44|1428.54|1434.31|1428.41|1434.5|1428.6|1434.3|1428.4|22
1732075780000|2024-11-20 04:09:40|1434.37|1428.47|1434.39|1428.49|1434.45|1428.55|1433.9|1428|16
1732075790000|2024-11-20 04:09:50|1434.31|1428.41|1434.31|1428.41|1434.53|1428.63|1433.95|1428.05|17
1732075800000|2024-11-20 04:10:00|1434.3|1428.4|1434.4|1428.5|1434.45|1428.55|1433.5|1427.6|24
1732075810000|2024-11-20 04:10:10|1434.39|1428.49|1434.44|1428.54|1434.58|1428.68|1434.31|1428.41|19
1732075820000|2024-11-20 04:10:20|1434.54|1428.64|1434.45|1428.55|1434.6|1428.7|1434.1|1428.2|25
1732075830000|2024-11-20 04:10:30|1434.39|1428.49|1433.65|1427.75|1434.39|1428.49|1433.6|1427.7|14
1732075840000|2024-11-20 04:10:40|1433.58|1427.68|1433.39|1427.49|1433.75|1427.85|1433.15|1427.25|15
1732075850000|2024-11-20 04:10:50|1433.42|1427.52|1432.51|1426.61|1433.45|1427.55|1432.51|1426.61|26
1732075860000|2024-11-20 04:11:00|1432.55|1426.65|1430.7|1424.8|1432.55|1426.65|1430.4|1424.5|25
1732075870000|2024-11-20 04:11:10|1431.45|1425.55|1431.25|1425.35|1432.95|1427.05|1431.25|1425.35|28
1732075880000|2024-11-20 04:11:20|1431.42|1425.52|1431.32|1425.42|1431.65|1425.75|1430.95|1425.05|30
1732075890000|2024-11-20 04:11:30|1431.36|1425.46|1431.41|1425.51|1431.53|1425.63|1431|1425.1|32
1732075900000|2024-11-20 04:11:40|1431.44|1425.54|1432.25|1426.35|1432.34|1426.44|1431.35|1425.45|24
1732075910000|2024-11-20 04:11:50|1432.27|1426.37|1431.48|1425.58|1432.27|1426.37|1431.4|1425.5|25
1732075920000|2024-11-20 04:12:00|1431.46|1425.56|1431.05|1425.15|1431.55|1425.65|1431.05|1425.15|27
1732075930000|2024-11-20 04:12:10|1431.38|1425.48|1431.58|1425.68|1431.58|1425.68|1431.2|1425.3|28
1732075940000|2024-11-20 04:12:20|1431.8|1425.9|1431.75|1425.85|1431.8|1425.9|1431.4|1425.5|25
1732075950000|2024-11-20 04:12:30|1431.7|1425.8|1432.26|1426.36|1432.4|1426.5|1431.6|1425.7|24
1732075960000|2024-11-20 04:12:40|1432.38|1426.48|1431.5|1425.6|1432.4|1426.5|1431.45|1425.55|23
1732075970000|2024-11-20 04:12:50|1431.45|1425.55|1430.85|1424.95|1431.45|1425.55|1430.6|1424.7|10
1732075980000|2024-11-20 04:13:00|1430.95|1425.05|1431.56|1425.66|1431.56|1425.66|1430.65|1424.75|27
1732075990000|2024-11-20 04:13:10|1431.54|1425.64|1432.31|1426.41|1432.4|1426.5|1431.4|1425.5|32
1732076000000|2024-11-20 04:13:20|1432.39|1426.49|1432.4|1426.5|1432.48|1426.58|1431.65|1425.75|30
1732076010000|2024-11-20 04:13:30|1432.3|1426.4|1431.7|1425.8|1432.45|1426.55|1431.65|1425.75|27
1732076020000|2024-11-20 04:13:40|1431.8|1425.9|1432.39|1426.49|1432.39|1426.49|1431.7|1425.8|23
1732076030000|2024-11-20 04:13:50|1432.36|1426.46|1432.36|1426.46|1432.39|1426.49|1432.22|1426.32|10
1732076040000|2024-11-20 04:14:00|1432.39|1426.49|1432.36|1426.46|1432.45|1426.55|1431.7|1425.8|19
1732076050000|2024-11-20 04:14:10|1432.2|1426.3|1432.4|1426.5|1432.45|1426.55|1431.75|1425.85|23
1732076060000|2024-11-20 04:14:20|1432.35|1426.45|1431.7|1425.8|1432.39|1426.49|1431.6|1425.7|27
1732076070000|2024-11-20 04:14:30|1431.65|1425.75|1432.3|1426.4|1432.45|1426.55|1431.65|1425.75|32
1732076080000|2024-11-20 04:14:40|1432.28|1426.38|1431.45|1425.55|1432.36|1426.46|1431.35|1425.45|27
1732076090000|2024-11-20 04:14:50|1431.5|1425.6|1431.39|1425.49|1431.51|1425.61|1431.15|1425.25|23
1732076100000|2024-11-20 04:15:00|1431.45|1425.55|1430.49|1424.59|1431.45|1425.55|1430.4|1424.5|24
1732076110000|2024-11-20 04:15:10|1430.53|1424.63|1430.48|1424.58|1430.55|1424.65|1430.35|1424.45|10
1732076120000|2024-11-20 04:15:20|1430.5|1424.6|1429.45|1423.55|1430.5|1424.6|1428.8|1422.9|25
1732076130000|2024-11-20 04:15:30|1429.43|1423.53|1429.55|1423.65|1430.34|1424.44|1429.35|1423.45|21
1732076140000|2024-11-20 04:15:40|1429.7|1423.8|1429.95|1424.05|1429.95|1424.05|1429.3|1423.4|27
1732076150000|2024-11-20 04:15:50|1430|1424.1|1430.4|1424.5|1430.85|1424.95|1429.9|1424|28
1732076160000|2024-11-20 04:16:00|1430.31|1424.41|1429.37|1423.47|1430.31|1424.41|1428.85|1422.95|21
1732076170000|2024-11-20 04:16:10|1429.33|1423.43|1429.49|1423.59|1429.6|1423.7|1429.25|1423.35|27
1732076180000|2024-11-20 04:16:20|1429.45|1423.55|1430.51|1424.61|1431.5|1425.6|1429.45|1423.55|34
1732076190000|2024-11-20 04:16:30|1430.54|1424.64|1430.56|1424.66|1430.6|1424.7|1430.4|1424.5|31
1732076200000|2024-11-20 04:16:40|1430.59|1424.69|1430.48|1424.58|1430.62|1424.72|1429.83|1423.93|32
1732076210000|2024-11-20 04:16:50|1430.45|1424.55|1429.83|1423.93|1430.45|1424.55|1429.8|1423.9|23
1732076220000|2024-11-20 04:17:00|1429.85|1423.95|1428.9|1423|1429.85|1423.95|1428.9|1423|25
1732076230000|2024-11-20 04:17:10|1428.95|1423.05|1429.5|1423.6|1429.5|1423.6|1428.85|1422.95|21
1732076240000|2024-11-20 04:17:20|1429.48|1423.58|1430.53|1424.63|1430.53|1424.63|1429.4|1423.5|30
1732076250000|2024-11-20 04:17:30|1430.5|1424.6|1431.42|1425.52|1431.5|1425.6|1430.35|1424.45|33
1732076260000|2024-11-20 04:17:40|1431.46|1425.56|1431.57|1425.67|1432.41|1426.51|1431.45|1425.55|30
1732076270000|2024-11-20 04:17:50|1431.54|1425.64|1431.54|1425.64|1431.61|1425.71|1431.2|1425.3|22
1732076280000|2024-11-20 04:18:00|1431.58|1425.68|1431.54|1425.64|1431.7|1425.8|1431.45|1425.55|24
1732076290000|2024-11-20 04:18:10|1431.53|1425.63|1430.7|1424.8|1431.54|1425.64|1430.25|1424.35|27
1732076300000|2024-11-20 04:18:20|1430.57|1424.67|1430.83|1424.93|1431.1|1425.2|1430.44|1424.54|30
1732076310000|2024-11-20 04:18:30|1430.75|1424.85|1430.4|1424.5|1430.88|1424.98|1430.25|1424.35|23
1732076320000|2024-11-20 04:18:40|1430.38|1424.48|1430.51|1424.61|1430.54|1424.64|1430.15|1424.25|24
1732076330000|2024-11-20 04:18:50|1430.53|1424.63|1430.64|1424.74|1430.75|1424.85|1430.45|1424.55|29
1732076340000|2024-11-20 04:19:00|1430.56|1424.66|1430.61|1424.71|1430.85|1424.95|1430.45|1424.55|25
1732076350000|2024-11-20 04:19:10|1431|1425.1|1432.62|1426.72|1432.7|1426.8|1430.81|1424.91|34
1732076360000|2024-11-20 04:19:20|1433.2|1427.3|1434|1428.1|1434.1|1428.2|1433.15|1427.25|33
1732076370000|2024-11-20 04:19:30|1433.95|1428.05|1434.1|1428.2|1434.1|1428.2|1433.35|1427.45|30
1732076380000|2024-11-20 04:19:40|1434.15|1428.25|1434.46|1428.56|1434.6|1428.7|1433.82|1427.92|30
1732076390000|2024-11-20 04:19:50|1434.52|1428.62|1434.38|1428.48|1434.52|1428.62|1433.65|1427.75|27
1732076400000|2024-11-20 04:20:00|1434.3|1428.4|1432.56|1426.66|1434.3|1428.4|1432.5|1426.6|31
1732076410000|2024-11-20 04:20:10|1432.58|1426.68|1433.41|1427.51|1433.48|1427.58|1432.57|1426.67|26
1732076420000|2024-11-20 04:20:20|1433.42|1427.52|1434.5|1428.6|1434.5|1428.6|1432.7|1426.8|29
1732076430000|2024-11-20 04:20:30|1434.7|1428.8|1434.49|1428.59|1434.7|1428.8|1434.2|1428.3|34
1732076440000|2024-11-20 04:20:40|1434.5|1428.6|1434.6|1428.7|1434.6|1428.7|1434.45|1428.55|13
1732076450000|2024-11-20 04:20:50|1434.65|1428.75|1434.89|1428.99|1435.45|1429.55|1434.62|1428.72|19
1732076460000|2024-11-20 04:21:00|1435.3|1429.4|1435.48|1429.58|1435.48|1429.58|1435.3|1429.4|14
1732076470000|2024-11-20 04:21:10|1435.46|1429.56|1436.68|1430.78|1436.68|1430.78|1435.46|1429.56|25
1732076480000|2024-11-20 04:21:20|1436.65|1430.75|1437.45|1431.55|1437.73|1431.83|1436.45|1430.55|26
1732076490000|2024-11-20 04:21:30|1437.85|1431.95|1437.78|1431.88|1438|1432.1|1437.73|1431.83|13
1732076500000|2024-11-20 04:21:40|1437.77|1431.87|1437.78|1431.88|1438|1432.1|1437.45|1431.55|23
1732076510000|2024-11-20 04:21:50|1438.02|1432.12|1438.62|1432.72|1439.41|1433.51|1438.02|1432.12|27
1732076520000|2024-11-20 04:22:00|1438.59|1432.69|1438.65|1432.75|1438.85|1432.95|1438.25|1432.35|34
1732076530000|2024-11-20 04:22:10|1438.67|1432.77|1438.43|1432.53|1438.67|1432.77|1437.79|1431.89|28
1732076540000|2024-11-20 04:22:20|1438.36|1432.46|1438.39|1432.49|1438.46|1432.56|1437.64|1431.74|26
1732076550000|2024-11-20 04:22:30|1438.45|1432.55|1437.73|1431.83|1438.45|1432.55|1437.64|1431.74|32
1732076560000|2024-11-20 04:22:40|1437.7|1431.8|1437.76|1431.86|1438.1|1432.2|1437.64|1431.74|19
1732076570000|2024-11-20 04:22:50|1437.79|1431.89|1437.98|1432.08|1437.98|1432.08|1437.5|1431.6|29
1732076580000|2024-11-20 04:23:00|1437.93|1432.03|1437.4|1431.5|1437.93|1432.03|1437.15|1431.25|25
1732076590000|2024-11-20 04:23:10|1437.39|1431.49|1437.42|1431.52|1437.5|1431.6|1437.1|1431.2|21
1732076600000|2024-11-20 04:23:20|1437.4|1431.5|1436.91|1431.01|1437.47|1431.57|1436.49|1430.59|24
1732076610000|2024-11-20 04:23:30|1436.95|1431.05|1436.78|1430.88|1437|1431.1|1436.62|1430.72|15
1732076620000|2024-11-20 04:23:40|1436.82|1430.92|1437.39|1431.49|1437.9|1432|1436.82|1430.92|23
1732076630000|2024-11-20 04:23:50|1437.44|1431.54|1437.42|1431.52|1437.52|1431.62|1436.98|1431.08|24
1732076640000|2024-11-20 04:24:00|1437.35|1431.45|1437.57|1431.67|1437.65|1431.75|1437.05|1431.15|23
1732076650000|2024-11-20 04:24:10|1437.8|1431.9|1438.43|1432.53|1438.7|1432.8|1437.54|1431.64|23
1732076660000|2024-11-20 04:24:20|1438.45|1432.55|1438.58|1432.68|1438.6|1432.7|1438.38|1432.48|20
1732076670000|2024-11-20 04:24:30|1438.55|1432.65|1438.67|1432.77|1438.71|1432.81|1438.55|1432.65|18
1732076680000|2024-11-20 04:24:40|1438.71|1432.81|1438.67|1432.77|1438.96|1433.06|1438.59|1432.69|17
1732076690000|2024-11-20 04:24:50|1438.59|1432.69|1439.37|1433.47|1439.42|1433.52|1438.59|1432.69|16
1732076700000|2024-11-20 04:25:00|1438.71|1432.81|1438.65|1432.75|1438.85|1432.95|1438.35|1432.45|27
1732076710000|2024-11-20 04:25:10|1438.6|1432.7|1438.65|1432.75|1438.65|1432.75|1438.57|1432.67|11
1732076720000|2024-11-20 04:25:20|1438.67|1432.77|1438.56|1432.66|1438.74|1432.84|1438.54|1432.64|23
1732076730000|2024-11-20 04:25:30|1438.54|1432.64|1438.45|1432.55|1438.7|1432.8|1438.25|1432.35|22
1732076740000|2024-11-20 04:25:40|1438.3|1432.4|1438.65|1432.75|1438.73|1432.83|1438.3|1432.4|16
1732076750000|2024-11-20 04:25:50|1438.67|1432.77|1438.68|1432.78|1438.85|1432.95|1438.45|1432.55|22
1732076760000|2024-11-20 04:26:00|1438.7|1432.8|1438.67|1432.77|1438.7|1432.8|1438.35|1432.45|26
1732076770000|2024-11-20 04:26:10|1438.78|1432.88|1439.54|1433.64|1439.6|1433.7|1438.78|1432.88|20
1732076780000|2024-11-20 04:26:20|1439.6|1433.7|1439.9|1434|1439.9|1434|1439.45|1433.55|7
1732076790000|2024-11-20 04:26:30|1439.85|1433.95|1439.75|1433.85|1439.9|1434|1439.54|1433.64|26
1732076800000|2024-11-20 04:26:40|1439.73|1433.83|1439.5|1433.6|1439.9|1434|1439.43|1433.53|23
1732076810000|2024-11-20 04:26:50|1439.48|1433.58|1438.95|1433.05|1439.8|1433.9|1438.85|1432.95|26
1732076820000|2024-11-20 04:27:00|1438.9|1433|1438.45|1432.55|1438.9|1433|1438.3|1432.4|23
1732076830000|2024-11-20 04:27:10|1438.4|1432.5|1437.46|1431.56|1438.45|1432.55|1437.1|1431.2|26
1732076840000|2024-11-20 04:27:20|1437.5|1431.6|1437.46|1431.56|1437.8|1431.9|1437.35|1431.45|31
1732076850000|2024-11-20 04:27:30|1437.42|1431.52|1437.2|1431.3|1437.52|1431.62|1437.15|1431.25|27
1732076860000|2024-11-20 04:27:40|1437.1|1431.2|1436.8|1430.9|1437.41|1431.51|1436.3|1430.4|28
1732076870000|2024-11-20 04:27:50|1437.45|1431.55|1438.44|1432.54|1438.8|1432.9|1437.45|1431.55|26
1732076880000|2024-11-20 04:28:00|1438.52|1432.62|1437.45|1431.55|1438.52|1432.62|1437.35|1431.45|24
1732076890000|2024-11-20 04:28:10|1437.42|1431.52|1438.56|1432.66|1438.8|1432.9|1437.35|1431.45|29
1732076900000|2024-11-20 04:28:20|1438.73|1432.83|1439.58|1433.68|1439.9|1434|1438.7|1432.8|32
1732076910000|2024-11-20 04:28:30|1439.7|1433.8|1440.67|1434.77|1440.8|1434.9|1439.67|1433.77|19
1732076920000|2024-11-20 04:28:40|1440.7|1434.8|1440.8|1434.9|1440.9|1435|1440.45|1434.55|11
1732076930000|2024-11-20 04:28:50|1440.78|1434.88|1440.83|1434.93|1440.9|1435|1440.78|1434.88|16
1732076940000|2024-11-20 04:29:00|1440.66|1434.76|1439.62|1433.72|1440.75|1434.85|1439.62|1433.72|30
1732076950000|2024-11-20 04:29:10|1439.67|1433.77|1440.46|1434.56|1440.48|1434.58|1439.62|1433.72|21
1732076960000|2024-11-20 04:29:20|1440.48|1434.58|1440.8|1434.9|1440.8|1434.9|1440.39|1434.49|21
1732076970000|2024-11-20 04:29:30|1440.67|1434.77|1440.73|1434.83|1440.73|1434.83|1440.66|1434.76|21
1732076980000|2024-11-20 04:29:40|1440.67|1434.77|1440.7|1434.8|1440.73|1434.83|1440.67|1434.77|6
1732076990000|2024-11-20 04:29:50|1440.69|1434.79|1440.5|1434.6|1440.7|1434.8|1440.25|1434.35|21
1732077000000|2024-11-20 04:30:00|1440.43|1434.53|1440.58|1434.68|1440.9|1435|1440.43|1434.53|8
1732077010000|2024-11-20 04:30:10|1440.53|1434.63|1440.9|1435|1440.9|1435|1440.53|1434.63|17
1732077020000|2024-11-20 04:30:20|1440.83|1434.93|1440.65|1434.75|1440.83|1434.93|1440.25|1434.35|25
1732077030000|2024-11-20 04:30:30|1440.64|1434.74|1441.55|1435.65|1441.56|1435.66|1440.58|1434.68|18
1732077040000|2024-11-20 04:30:40|1441.48|1435.58|1441.88|1435.98|1442.1|1436.2|1441.48|1435.58|12
1732077050000|2024-11-20 04:30:50|1441.73|1435.83|1441.81|1435.91|1442|1436.1|1441.45|1435.55|29
1732077060000|2024-11-20 04:31:00|1441.73|1435.83|1441.49|1435.59|1441.73|1435.83|1441.3|1435.4|29
1732077070000|2024-11-20 04:31:10|1441.43|1435.53|1440.88|1434.98|1441.75|1435.85|1440.88|1434.98|30
1732077080000|2024-11-20 04:31:20|1440.9|1435|1440.63|1434.73|1440.93|1435.03|1440.45|1434.55|32
1732077090000|2024-11-20 04:31:30|1440.61|1434.71|1439.15|1433.25|1440.63|1434.73|1439.15|1433.25|23
1732077100000|2024-11-20 04:31:40|1439.1|1433.2|1438.52|1432.62|1439.15|1433.25|1438.48|1432.58|26
1732077110000|2024-11-20 04:31:50|1438.48|1432.58|1438.43|1432.53|1438.57|1432.67|1438.2|1432.3|18
1732077120000|2024-11-20 04:32:00|1438.41|1432.51|1439.44|1433.54|1439.55|1433.65|1438.41|1432.51|26
1732077130000|2024-11-20 04:32:10|1439.46|1433.56|1440.53|1434.63|1440.7|1434.8|1439.42|1433.52|24
1732077140000|2024-11-20 04:32:20|1440.52|1434.62|1440.54|1434.64|1440.9|1435|1440.49|1434.59|17
1732077150000|2024-11-20 04:32:30|1440.53|1434.63|1440.51|1434.61|1440.6|1434.7|1440.5|1434.6|23
1732077160000|2024-11-20 04:32:40|1440.58|1434.68|1441.5|1435.6|1441.7|1435.8|1440.5|1434.6|28
1732077170000|2024-11-20 04:32:50|1441.53|1435.63|1440.64|1434.74|1441.85|1435.95|1440.5|1434.6|30
1732077180000|2024-11-20 04:33:00|1440.55|1434.65|1439.61|1433.71|1440.55|1434.65|1439.54|1433.64|33
1732077190000|2024-11-20 04:33:10|1439.56|1433.66|1440.65|1434.75|1440.75|1434.85|1439.51|1433.61|26
1732077200000|2024-11-20 04:33:20|1440.51|1434.61|1440.48|1434.58|1440.53|1434.63|1440.44|1434.54|17
1732077210000|2024-11-20 04:33:30|1440.49|1434.59|1440.53|1434.63|1440.58|1434.68|1440.45|1434.55|23
1732077220000|2024-11-20 04:33:40|1440.51|1434.61|1440.54|1434.64|1440.56|1434.66|1440.37|1434.47|18
1732077230000|2024-11-20 04:33:50|1440.52|1434.62|1440.5|1434.6|1440.52|1434.62|1439.68|1433.78|18
1732077240000|2024-11-20 04:34:00|1440.46|1434.56|1440.05|1434.15|1440.52|1434.62|1439.9|1434|22
1732077250000|2024-11-20 04:34:10|1440.1|1434.2|1440.48|1434.58|1440.48|1434.58|1440.07|1434.17|27
1732077260000|2024-11-20 04:34:20|1440.44|1434.54|1440.2|1434.3|1440.44|1434.54|1439.88|1433.98|16
1732077270000|2024-11-20 04:34:30|1440.15|1434.25|1439.58|1433.68|1440.2|1434.3|1439.48|1433.58|18
1732077280000|2024-11-20 04:34:40|1439.57|1433.67|1439.5|1433.6|1439.58|1433.68|1439.48|1433.58|22
1732077290000|2024-11-20 04:34:50|1439.53|1433.63|1439.59|1433.69|1439.62|1433.72|1439.45|1433.55|23
1732077300000|2024-11-20 04:35:00|1439.58|1433.68|1439.53|1433.63|1439.59|1433.69|1439.35|1433.45|23
1732077310000|2024-11-20 04:35:10|1439.54|1433.64|1438.57|1432.67|1439.54|1433.64|1438.5|1432.6|18
1732077320000|2024-11-20 04:35:20|1438.62|1432.72|1439.49|1433.59|1439.56|1433.66|1438.62|1432.72|14
1732077330000|2024-11-20 04:35:30|1439.46|1433.56|1438.85|1432.95|1439.52|1433.62|1438.65|1432.75|29
1732077340000|2024-11-20 04:35:40|1438.8|1432.9|1437.6|1431.7|1438.8|1432.9|1437.45|1431.55|28
1732077350000|2024-11-20 04:35:50|1437.53|1431.63|1437.54|1431.64|1437.78|1431.88|1437.15|1431.25|26
1732077360000|2024-11-20 04:36:00|1437.55|1431.65|1437.47|1431.57|1437.55|1431.65|1437.45|1431.55|23
1732077370000|2024-11-20 04:36:10|1437.51|1431.61|1437.9|1432|1437.9|1432|1437.5|1431.6|27
1732077380000|2024-11-20 04:36:20|1437.98|1432.08|1438.65|1432.75|1438.65|1432.75|1437.95|1432.05|12
1732077390000|2024-11-20 04:36:30|1438.58|1432.68|1438.45|1432.55|1438.65|1432.75|1438.05|1432.15|24
1732077400000|2024-11-20 04:36:40|1438.51|1432.61|1437.5|1431.6|1438.85|1432.95|1437.5|1431.6|26
1732077410000|2024-11-20 04:36:50|1437.55|1431.65|1437.46|1431.56|1438.06|1432.16|1437.3|1431.4|25
1732077420000|2024-11-20 04:37:00|1437.45|1431.55|1436.65|1430.75|1437.55|1431.65|1436.55|1430.65|25
1732077430000|2024-11-20 04:37:10|1436.64|1430.74|1436.79|1430.89|1436.79|1430.89|1436.59|1430.69|19
1732077440000|2024-11-20 04:37:20|1436.74|1430.84|1435.6|1429.7|1436.81|1430.91|1435.53|1429.63|26
1732077450000|2024-11-20 04:37:30|1435.55|1429.65|1435.63|1429.73|1435.68|1429.78|1435.55|1429.65|3
1732077460000|2024-11-20 04:37:40|1435.65|1429.75|1436.5|1430.6|1436.5|1430.6|1435.56|1429.66|23
1732077470000|2024-11-20 04:37:50|1436.52|1430.62|1436.49|1430.59|1436.54|1430.64|1436.41|1430.51|17
1732077480000|2024-11-20 04:38:00|1436.5|1430.6|1436.52|1430.62|1436.54|1430.64|1436.45|1430.55|29
1732077490000|2024-11-20 04:38:10|1436.48|1430.58|1436.56|1430.66|1436.6|1430.7|1436.47|1430.57|21
1732077500000|2024-11-20 04:38:20|1436.52|1430.62|1436.52|1430.62|1436.9|1431|1436.48|1430.58|23
1732077510000|2024-11-20 04:38:30|1436.55|1430.65|1436.54|1430.64|1436.95|1431.05|1436.45|1430.55|18
1732077520000|2024-11-20 04:38:40|1437|1431.1|1436.4|1430.5|1437.03|1431.13|1436.4|1430.5|23
1732077530000|2024-11-20 04:38:50|1436.44|1430.54|1436.25|1430.35|1436.44|1430.54|1436.05|1430.15|21
1732077540000|2024-11-20 04:39:00|1436.3|1430.4|1436.08|1430.18|1436.3|1430.4|1435.9|1430|18
1732077550000|2024-11-20 04:39:10|1436.43|1430.53|1438.3|1432.4|1438.35|1432.45|1436.43|1430.53|25
1732077560000|2024-11-20 04:39:20|1438.25|1432.35|1439.6|1433.7|1439.6|1433.7|1438.2|1432.3|28
1732077570000|2024-11-20 04:39:30|1439.32|1433.42|1438.98|1433.08|1439.32|1433.42|1438.83|1432.93|25
1732077580000|2024-11-20 04:39:40|1439.02|1433.12|1438.5|1432.6|1439.02|1433.12|1438.5|1432.6|23
1732077590000|2024-11-20 04:39:50|1438.55|1432.65|1438.74|1432.84|1439|1433.1|1438.48|1432.58|17
1732077600000|2024-11-20 04:40:00|1438.7|1432.8|1437.54|1431.64|1438.7|1432.8|1437.49|1431.59|27
1732077610000|2024-11-20 04:40:10|1437.51|1431.61|1438.11|1432.21|1438.3|1432.4|1437.51|1431.61|18
1732077620000|2024-11-20 04:40:20|1438.16|1432.26|1438.2|1432.3|1438.3|1432.4|1437.58|1431.68|26
1732077630000|2024-11-20 04:40:30|1438.15|1432.25|1438.06|1432.16|1438.2|1432.3|1437.62|1431.72|20
1732077640000|2024-11-20 04:40:40|1438.11|1432.21|1438.62|1432.72|1438.76|1432.86|1438.01|1432.11|26
1732077650000|2024-11-20 04:40:50|1438.58|1432.68|1438.5|1432.6|1438.67|1432.77|1438.4|1432.5|19
1732077660000|2024-11-20 04:41:00|1438.47|1432.57|1438.5|1432.6|1438.51|1432.61|1438.44|1432.54|22
1732077670000|2024-11-20 04:41:10|1438.49|1432.59|1439.3|1433.4|1439.3|1433.4|1438.45|1432.55|27
1732077680000|2024-11-20 04:41:20|1439.2|1433.3|1438.9|1433|1439.25|1433.35|1438.85|1432.95|23
1732077690000|2024-11-20 04:41:30|1438.85|1432.95|1438.66|1432.76|1439|1433.1|1438.66|1432.76|25
1732077700000|2024-11-20 04:41:40|1438.57|1432.67|1438.49|1432.59|1438.57|1432.67|1438.4|1432.5|20
1732077710000|2024-11-20 04:41:50|1438.5|1432.6|1438.4|1432.5|1438.75|1432.85|1438.4|1432.5|25
1732077720000|2024-11-20 04:42:00|1438.5|1432.6|1438.88|1432.98|1438.88|1432.98|1438.5|1432.6|18
1732077730000|2024-11-20 04:42:10|1438.93|1433.03|1438.73|1432.83|1438.98|1433.08|1438.7|1432.8|26
1732077740000|2024-11-20 04:42:20|1438.78|1432.88|1439.05|1433.15|1439.2|1433.3|1438.78|1432.88|27
1732077750000|2024-11-20 04:42:30|1439.1|1433.2|1438.68|1432.78|1439.15|1433.25|1438.63|1432.73|18
1732077760000|2024-11-20 04:42:40|1438.73|1432.83|1438.58|1432.68|1438.73|1432.83|1438.57|1432.67|19
1732077770000|2024-11-20 04:42:50|1438.6|1432.7|1437.55|1431.65|1438.65|1432.75|1437.3|1431.4|24
1732077780000|2024-11-20 04:43:00|1437.5|1431.6|1438.34|1432.44|1438.41|1432.51|1437.5|1431.6|30
1732077790000|2024-11-20 04:43:10|1438.11|1432.21|1438.7|1432.8|1438.7|1432.8|1438.11|1432.21|22
1732077800000|2024-11-20 04:43:20|1438.54|1432.64|1438.48|1432.58|1438.62|1432.72|1438.4|1432.5|19
1732077810000|2024-11-20 04:43:30|1438.5|1432.6|1438.06|1432.16|1438.5|1432.6|1438|1432.1|21
1732077820000|2024-11-20 04:43:40|1437.93|1432.03|1437.79|1431.89|1437.93|1432.03|1437.62|1431.72|19
1732077830000|2024-11-20 04:43:50|1437.76|1431.86|1437.65|1431.75|1437.79|1431.89|1437.62|1431.72|26
1732077840000|2024-11-20 04:44:00|1437.67|1431.77|1437.1|1431.2|1438.11|1432.21|1437.1|1431.2|18
1732077850000|2024-11-20 04:44:10|1437.15|1431.25|1438.8|1432.9|1439.1|1433.2|1437.03|1431.13|26
1732077860000|2024-11-20 04:44:20|1438.84|1432.94|1439.66|1433.76|1439.66|1433.76|1438.65|1432.75|28
1732077870000|2024-11-20 04:44:30|1439.68|1433.78|1438.8|1432.9|1439.68|1433.78|1438.73|1432.83|24
1732077880000|2024-11-20 04:44:40|1438.6|1432.7|1439|1433.1|1439.25|1433.35|1438.6|1432.7|17
1732077890000|2024-11-20 04:44:50|1438.83|1432.93|1438.48|1432.58|1438.95|1433.05|1438.48|1432.58|20
1732077900000|2024-11-20 04:45:00|1438.5|1432.6|1439.52|1433.62|1439.52|1433.62|1438.48|1432.58|22
1732077910000|2024-11-20 04:45:10|1439.47|1433.57|1439.6|1433.7|1440.51|1434.61|1439.47|1433.57|28
1732077920000|2024-11-20 04:45:20|1439.48|1433.58|1439.57|1433.67|1439.66|1433.76|1439.48|1433.58|20
1732077930000|2024-11-20 04:45:30|1439.59|1433.69|1439.1|1433.2|1439.6|1433.7|1438.98|1433.08|23
1732077940000|2024-11-20 04:45:40|1439.15|1433.25|1438.98|1433.08|1439.15|1433.25|1438.98|1433.08|18
1732077950000|2024-11-20 04:45:50|1439.03|1433.13|1438.62|1432.72|1439.03|1433.13|1438.53|1432.63|22
1732077960000|2024-11-20 04:46:00|1438.53|1432.63|1438.6|1432.7|1439.44|1433.54|1438.53|1432.63|30
1732077970000|2024-11-20 04:46:10|1438.53|1432.63|1439.5|1433.6|1439.7|1433.8|1438.53|1432.63|13
1732077980000|2024-11-20 04:46:20|1439.51|1433.61|1439.1|1433.2|1439.54|1433.64|1438.88|1432.98|26
1732077990000|2024-11-20 04:46:30|1439.05|1433.15|1439|1433.1|1439.1|1433.2|1438.53|1432.63|25
1732078000000|2024-11-20 04:46:40|1438.95|1433.05|1439.62|1433.72|1440|1434.1|1438.95|1433.05|11
1732078010000|2024-11-20 04:46:50|1439.54|1433.64|1440.53|1434.63|1440.6|1434.7|1439.53|1433.63|19
1732078020000|2024-11-20 04:47:00|1440.6|1434.7|1440.1|1434.2|1440.6|1434.7|1439.95|1434.05|22
1732078030000|2024-11-20 04:47:10|1440|1434.1|1439.53|1433.63|1440.05|1434.15|1439.49|1433.59|31
1732078040000|2024-11-20 04:47:20|1439.6|1433.7|1440|1434.1|1440.2|1434.3|1439.53|1433.63|26
1732078050000|2024-11-20 04:47:30|1440.05|1434.15|1440.38|1434.48|1440.5|1434.6|1440|1434.1|24
1732078060000|2024-11-20 04:47:40|1440.1|1434.2|1439.74|1433.84|1440.1|1434.2|1439.7|1433.8|23
1732078070000|2024-11-20 04:47:50|1439.73|1433.83|1439.75|1433.85|1439.75|1433.85|1439.3|1433.4|29
1732078080000|2024-11-20 04:48:00|1439.59|1433.69|1439.81|1433.91|1439.85|1433.95|1439.45|1433.55|20
1732078090000|2024-11-20 04:48:10|1439.77|1433.87|1441.5|1435.6|1441.51|1435.61|1439.58|1433.68|19
1732078100000|2024-11-20 04:48:20|1441.52|1435.62|1441.85|1435.95|1442.05|1436.15|1441.45|1435.55|15
1732078110000|2024-11-20 04:48:30|1441.84|1435.94|1443.5|1437.6|1443.6|1437.7|1441.84|1435.94|26
1732078120000|2024-11-20 04:48:40|1443.52|1437.62|1443.43|1437.53|1443.54|1437.64|1443.42|1437.52|15
1732078130000|2024-11-20 04:48:50|1443.42|1437.52|1442.65|1436.75|1443.52|1437.62|1442.65|1436.75|29
1732078140000|2024-11-20 04:49:00|1442.7|1436.8|1441.85|1435.95|1442.9|1437|1441.5|1435.6|29
1732078150000|2024-11-20 04:49:10|1441.75|1435.85|1442.34|1436.44|1442.36|1436.46|1441.45|1435.55|27
1732078160000|2024-11-20 04:49:20|1442.36|1436.46|1441.6|1435.7|1442.4|1436.5|1441.55|1435.65|20
1732078170000|2024-11-20 04:49:30|1441.55|1435.65|1440.58|1434.68|1441.55|1435.65|1440.4|1434.5|27
1732078180000|2024-11-20 04:49:40|1440.6|1434.7|1440.42|1434.52|1440.6|1434.7|1439.93|1434.03|29
1732078190000|2024-11-20 04:49:50|1440.4|1434.5|1440.05|1434.15|1440.43|1434.53|1439.98|1434.08|24
1732078200000|2024-11-20 04:50:00|1440.08|1434.18|1438.53|1432.63|1440.15|1434.25|1438.45|1432.55|29
1732078210000|2024-11-20 04:50:10|1438.55|1432.65|1439.27|1433.37|1439.32|1433.42|1438.49|1432.59|13
1732078220000|2024-11-20 04:50:20|1439.25|1433.35|1439.38|1433.48|1439.45|1433.55|1438.57|1432.67|11
1732078230000|2024-11-20 04:50:30|1439.45|1433.55|1438.5|1432.6|1439.45|1433.55|1438.49|1432.59|12
1732078240000|2024-11-20 04:50:40|1438.45|1432.55|1438.75|1432.85|1438.75|1432.85|1438.05|1432.15|20
1732078250000|2024-11-20 04:50:50|1438.45|1432.55|1438.53|1432.63|1439.1|1433.2|1438.45|1432.55|29
1732078260000|2024-11-20 04:51:00|1438.51|1432.61|1438.08|1432.18|1438.55|1432.65|1438.08|1432.18|22
1732078270000|2024-11-20 04:51:10|1438.05|1432.15|1438.61|1432.71|1438.64|1432.74|1438.05|1432.15|10
1732078280000|2024-11-20 04:51:20|1438.59|1432.69|1438.94|1433.04|1438.94|1433.04|1438.13|1432.23|22
1732078290000|2024-11-20 04:51:30|1438.89|1432.99|1438.6|1432.7|1438.98|1433.08|1438.6|1432.7|19
1732078300000|2024-11-20 04:51:40|1438.65|1432.75|1439.02|1433.12|1439.02|1433.12|1438.65|1432.75|16
1732078310000|2024-11-20 04:51:50|1438.98|1433.08|1438.93|1433.03|1439|1433.1|1438.69|1432.79|13
1732078320000|2024-11-20 04:52:00|1438.8|1432.9|1438.99|1433.09|1438.99|1433.09|1438.8|1432.9|14
1732078330000|2024-11-20 04:52:10|1438.96|1433.06|1438.73|1432.83|1438.96|1433.06|1438.7|1432.8|20
1732078340000|2024-11-20 04:52:20|1438.61|1432.71|1438.94|1433.04|1439.02|1433.12|1438.59|1432.69|20
1732078350000|2024-11-20 04:52:30|1438.98|1433.08|1439.48|1433.58|1439.5|1433.6|1438.94|1433.04|15
1732078360000|2024-11-20 04:52:40|1439.51|1433.61|1439.53|1433.63|1439.9|1434|1439.51|1433.61|17
1732078370000|2024-11-20 04:52:50|1439.51|1433.61|1439.56|1433.66|1439.58|1433.68|1439.43|1433.53|22
1732078380000|2024-11-20 04:53:00|1439.51|1433.61|1439.56|1433.66|1439.6|1433.7|1439.51|1433.61|19
1732078390000|2024-11-20 04:53:10|1439.58|1433.68|1440.3|1434.4|1440.36|1434.46|1439.53|1433.63|19
1732078400000|2024-11-20 04:53:20|1440.39|1434.49|1440.46|1434.56|1440.95|1435.05|1440.39|1434.49|20
1732078410000|2024-11-20 04:53:30|1440.44|1434.54|1439.57|1433.67|1440.46|1434.56|1439.42|1433.52|27
1732078420000|2024-11-20 04:53:40|1439.54|1433.64|1439.59|1433.69|1440.39|1434.49|1439.53|1433.63|22
1732078430000|2024-11-20 04:53:50|1439.85|1433.95|1439.64|1433.74|1439.9|1434|1439.51|1433.61|24
1732078440000|2024-11-20 04:54:00|1439.57|1433.67|1440.25|1434.35|1440.6|1434.7|1439.49|1433.59|25
1732078450000|2024-11-20 04:54:10|1440.15|1434.25|1440.48|1434.58|1440.55|1434.65|1440.15|1434.25|21
1732078460000|2024-11-20 04:54:20|1440.46|1434.56|1440.54|1434.64|1440.61|1434.71|1440.46|1434.56|13
1732078470000|2024-11-20 04:54:30|1440.55|1434.65|1440.52|1434.62|1441|1435.1|1440.45|1434.55|20
1732078480000|2024-11-20 04:54:40|1440.53|1434.63|1440.48|1434.58|1440.9|1435|1440.48|1434.58|18
1732078490000|2024-11-20 04:54:50|1440.56|1434.66|1440.45|1434.55|1441.1|1435.2|1440.45|1434.55|21
1732078500000|2024-11-20 04:55:00|1440.5|1434.6|1440.43|1434.53|1441.05|1435.15|1440.43|1434.53|24
1732078510000|2024-11-20 04:55:10|1440.46|1434.56|1440.57|1434.67|1441.1|1435.2|1440.46|1434.56|18
1732078520000|2024-11-20 04:55:20|1440.54|1434.64|1440.53|1434.63|1441.35|1435.45|1440.52|1434.62|16
1732078530000|2024-11-20 04:55:30|1440.57|1434.67|1441.53|1435.63|1441.6|1435.7|1440.48|1434.58|20
1732078540000|2024-11-20 04:55:40|1441.51|1435.61|1441.55|1435.65|1441.6|1435.7|1441.46|1435.56|9
1732078550000|2024-11-20 04:55:50|1441.51|1435.61|1442.12|1436.22|1442.2|1436.3|1441.51|1435.61|8
1732078560000|2024-11-20 04:56:00|1442.08|1436.18|1441.45|1435.55|1442.08|1436.18|1441.45|1435.55|21
1732078570000|2024-11-20 04:56:10|1441.81|1435.91|1441.84|1435.94|1442|1436.1|1441.7|1435.8|11
1732078580000|2024-11-20 04:56:20|1441.96|1436.06|1442.79|1436.89|1443|1437.1|1441.96|1436.06|19
1732078590000|2024-11-20 04:56:30|1442.76|1436.86|1442.65|1436.75|1442.79|1436.89|1442.53|1436.63|21
1732078600000|2024-11-20 04:56:40|1442.56|1436.66|1442.5|1436.6|1442.58|1436.68|1442.5|1436.6|26
1732078610000|2024-11-20 04:56:50|1442.53|1436.63|1442.53|1436.63|1442.54|1436.64|1442.3|1436.4|19
1732078620000|2024-11-20 04:57:00|1442.55|1436.65|1443.43|1437.53|1443.45|1437.55|1442.52|1436.62|24
1732078630000|2024-11-20 04:57:10|1443.37|1437.47|1442.56|1436.66|1443.37|1437.47|1442.45|1436.55|22
1732078640000|2024-11-20 04:57:20|1442.53|1436.63|1442.69|1436.79|1442.75|1436.85|1442.5|1436.6|18
1732078650000|2024-11-20 04:57:30|1442.84|1436.94|1443.46|1437.56|1443.47|1437.57|1442.84|1436.94|20
1732078660000|2024-11-20 04:57:40|1443.49|1437.59|1443.15|1437.25|1443.49|1437.59|1443.15|1437.25|19
1732078670000|2024-11-20 04:57:50|1443.39|1437.49|1442.75|1436.85|1443.42|1437.52|1442.75|1436.85|21
1732078680000|2024-11-20 04:58:00|1442.78|1436.88|1442.43|1436.53|1442.8|1436.9|1442.25|1436.35|24
1732078690000|2024-11-20 04:58:10|1442.44|1436.54|1441.6|1435.7|1442.44|1436.54|1441.5|1435.6|18
1732078700000|2024-11-20 04:58:20|1441.64|1435.74|1441.6|1435.7|1441.7|1435.8|1441.48|1435.58|22
1732078710000|2024-11-20 04:58:30|1441.55|1435.65|1440.7|1434.8|1442.25|1436.35|1440.64|1434.74|26
1732078720000|2024-11-20 04:58:40|1440.82|1434.92|1441.42|1435.52|1441.7|1435.8|1440.82|1434.92|25
1732078730000|2024-11-20 04:58:50|1441.5|1435.6|1441.49|1435.59|1441.56|1435.66|1441.49|1435.59|19
1732078740000|2024-11-20 04:59:00|1441.53|1435.63|1441.35|1435.45|1441.53|1435.63|1440.9|1435|11
1732078750000|2024-11-20 04:59:10|1441.47|1435.57|1441.49|1435.59|1441.54|1435.64|1441.42|1435.52|18
1732078760000|2024-11-20 04:59:20|1441.54|1435.64|1441.48|1435.58|1441.54|1435.64|1441.45|1435.55|28
1732078770000|2024-11-20 04:59:30|1441.41|1435.51|1440.75|1434.85|1441.43|1435.53|1440.75|1434.85|17
1732078780000|2024-11-20 04:59:40|1440.73|1434.83|1440.54|1434.64|1440.73|1434.83|1440.51|1434.61|20
1732078790000|2024-11-20 04:59:50|1440.49|1434.59|1440.56|1434.66|1440.59|1434.69|1440.48|1434.58|16
1732078800000|2024-11-20 05:00:00|1440.53|1434.63|1439.95|1434.05|1441.01|1435.11|1439.9|1434|29
1732078810000|2024-11-20 05:00:10|1439.93|1434.03|1440.55|1434.65|1440.58|1434.68|1439.9|1434|27
1732078820000|2024-11-20 05:00:20|1440.57|1434.67|1439.45|1433.55|1440.57|1434.67|1439.4|1433.5|31
1732078830000|2024-11-20 05:00:30|1439.49|1433.59|1440.52|1434.62|1440.58|1434.68|1439.49|1433.59|23
1732078840000|2024-11-20 05:00:40|1440.85|1434.95|1441.39|1435.49|1441.41|1435.51|1440.53|1434.63|18
1732078850000|2024-11-20 05:00:50|1441.41|1435.51|1440.8|1434.9|1441.45|1435.55|1440.73|1434.83|17
1732078860000|2024-11-20 05:01:00|1440.73|1434.83|1440.53|1434.63|1440.85|1434.95|1440.45|1434.55|19
1732078870000|2024-11-20 05:01:10|1440.57|1434.67|1442.5|1436.6|1442.54|1436.64|1440.56|1434.66|26
1732078880000|2024-11-20 05:01:20|1442.51|1436.61|1441.85|1435.95|1442.55|1436.65|1441.85|1435.95|31
1732078890000|2024-11-20 05:01:30|1441.88|1435.98|1442.37|1436.47|1442.43|1436.53|1441.83|1435.93|29
1732078900000|2024-11-20 05:01:40|1442.47|1436.57|1442.45|1436.55|1442.48|1436.58|1442.35|1436.45|22
1732078910000|2024-11-20 05:01:50|1442.48|1436.58|1442.34|1436.44|1442.5|1436.6|1441.95|1436.05|25
1732078920000|2024-11-20 05:02:00|1441.7|1435.8|1441.43|1435.53|1441.7|1435.8|1441.4|1435.5|17
1732078930000|2024-11-20 05:02:10|1441.38|1435.48|1440.62|1434.72|1441.45|1435.55|1440.5|1434.6|18
1732078940000|2024-11-20 05:02:20|1440.6|1434.7|1441.51|1435.61|1441.52|1435.62|1440.5|1434.6|16
1732078950000|2024-11-20 05:02:30|1441.54|1435.64|1440.6|1434.7|1441.54|1435.64|1440.6|1434.7|26
1732078960000|2024-11-20 05:02:40|1440.65|1434.75|1440.32|1434.42|1440.9|1435|1440.32|1434.42|23
1732078970000|2024-11-20 05:02:50|1440.39|1434.49|1439.8|1433.9|1440.43|1434.53|1439.73|1433.83|20
1732078980000|2024-11-20 05:03:00|1439.78|1433.88|1439.4|1433.5|1439.8|1433.9|1439.39|1433.49|19
1732078990000|2024-11-20 05:03:10|1439.43|1433.53|1438.9|1433|1439.53|1433.63|1438.2|1432.3|21
1732079000000|2024-11-20 05:03:20|1438.95|1433.05|1437.9|1432|1438.95|1433.05|1437.9|1432|26
1732079010000|2024-11-20 05:03:30|1437.79|1431.89|1436.3|1430.4|1437.82|1431.92|1436.3|1430.4|27
1732079020000|2024-11-20 05:03:40|1436.5|1430.6|1435.55|1429.65|1436.5|1430.6|1435.3|1429.4|27
1732079030000|2024-11-20 05:03:50|1435.48|1429.58|1435.05|1429.15|1435.6|1429.7|1435.05|1429.15|27
1732079040000|2024-11-20 05:04:00|1434.83|1428.93|1434.56|1428.66|1434.9|1429|1434.56|1428.66|16
1732079050000|2024-11-20 05:04:10|1434.55|1428.65|1436.44|1430.54|1436.6|1430.7|1434.55|1428.65|27
1732079060000|2024-11-20 05:04:20|1436.47|1430.57|1436.6|1430.7|1436.8|1430.9|1436.45|1430.55|16
1732079070000|2024-11-20 05:04:30|1436.53|1430.63|1436.45|1430.55|1436.6|1430.7|1435.95|1430.05|22
1732079080000|2024-11-20 05:04:40|1436.4|1430.5|1437.43|1431.53|1437.45|1431.55|1436.2|1430.3|27
1732079090000|2024-11-20 05:04:50|1437.44|1431.54|1438.4|1432.5|1438.48|1432.58|1437.44|1431.54|22
1732079100000|2024-11-20 05:05:00|1438.48|1432.58|1437.51|1431.61|1438.48|1432.58|1437.35|1431.45|20
1732079110000|2024-11-20 05:05:10|1437.55|1431.65|1437.1|1431.2|1437.55|1431.65|1437|1431.1|10
1732079120000|2024-11-20 05:05:20|1436.8|1430.9|1438.25|1432.35|1438.4|1432.5|1436.8|1430.9|24
1732079130000|2024-11-20 05:05:30|1438.4|1432.5|1438.48|1432.58|1438.8|1432.9|1438.25|1432.35|22
1732079140000|2024-11-20 05:05:40|1438.5|1432.6|1437.88|1431.98|1438.5|1432.6|1437.8|1431.9|21
1732079150000|2024-11-20 05:05:50|1438.26|1432.36|1438.54|1432.64|1438.63|1432.73|1437.55|1431.65|19
1732079160000|2024-11-20 05:06:00|1438.55|1432.65|1438.39|1432.49|1438.55|1432.65|1438.36|1432.46|21
1732079170000|2024-11-20 05:06:10|1438.45|1432.55|1438.41|1432.51|1438.93|1433.03|1438.41|1432.51|23
1732079180000|2024-11-20 05:06:20|1438.44|1432.54|1437.63|1431.73|1438.44|1432.54|1437.61|1431.71|20
1732079190000|2024-11-20 05:06:30|1437.68|1431.78|1437.48|1431.58|1437.88|1431.98|1437.41|1431.51|18
1732079200000|2024-11-20 05:06:40|1437.51|1431.61|1437.39|1431.49|1437.51|1431.61|1437.15|1431.25|16
1732079210000|2024-11-20 05:06:50|1437.38|1431.48|1437.51|1431.61|1437.51|1431.61|1437.25|1431.35|24
1732079220000|2024-11-20 05:07:00|1437.55|1431.65|1437.65|1431.75|1437.68|1431.78|1437.25|1431.35|23
1732079230000|2024-11-20 05:07:10|1437.53|1431.63|1436.6|1430.7|1437.53|1431.63|1436.5|1430.6|16
1732079240000|2024-11-20 05:07:20|1436.53|1430.63|1436.58|1430.68|1436.63|1430.73|1436.5|1430.6|23
1732079250000|2024-11-20 05:07:30|1436.63|1430.73|1438.45|1432.55|1438.55|1432.65|1436.63|1430.73|18
1732079260000|2024-11-20 05:07:40|1438.42|1432.52|1438.38|1432.48|1438.48|1432.58|1437.83|1431.93|12
1732079270000|2024-11-20 05:07:50|1438.45|1432.55|1438.54|1432.64|1438.56|1432.66|1438.38|1432.48|16
1732079280000|2024-11-20 05:08:00|1438.51|1432.61|1437.93|1432.03|1438.55|1432.65|1437.6|1431.7|21
1732079290000|2024-11-20 05:08:10|1437.8|1431.9|1437.85|1431.95|1438|1432.1|1437.7|1431.8|18
1732079300000|2024-11-20 05:08:20|1437.88|1431.98|1439|1433.1|1439|1433.1|1437.85|1431.95|18
1732079310000|2024-11-20 05:08:30|1438.95|1433.05|1439.45|1433.55|1439.45|1433.55|1438.95|1433.05|9
1732079320000|2024-11-20 05:08:40|1439.48|1433.58|1439|1433.1|1439.48|1433.58|1438.85|1432.95|18
1732079330000|2024-11-20 05:08:50|1439.1|1433.2|1438.6|1432.7|1439.1|1433.2|1438.58|1432.68|21
1732079340000|2024-11-20 05:09:00|1438.65|1432.75|1438.48|1432.58|1438.7|1432.8|1438.2|1432.3|12
1732079350000|2024-11-20 05:09:10|1438.45|1432.55|1439|1433.1|1439|1433.1|1438.45|1432.55|20
1732079360000|2024-11-20 05:09:20|1439.03|1433.13|1440|1434.1|1440|1434.1|1439|1433.1|13
1732079370000|2024-11-20 05:09:30|1440.1|1434.2|1440.54|1434.64|1440.8|1434.9|1440.1|1434.2|22
1732079380000|2024-11-20 05:09:40|1440.49|1434.59|1440.4|1434.5|1440.54|1434.64|1440.38|1434.48|17
1732079390000|2024-11-20 05:09:50|1440.45|1434.55|1440.57|1434.67|1440.9|1435|1439.8|1433.9|17
1732079400000|2024-11-20 05:10:00|1441|1435.1|1441.54|1435.64|1441.54|1435.64|1440.62|1434.72|21
1732079410000|2024-11-20 05:10:10|1441.55|1435.65|1441.8|1435.9|1442.45|1436.55|1441.5|1435.6|22
1732079420000|2024-11-20 05:10:20|1441.7|1435.8|1441.1|1435.2|1441.8|1435.9|1440.45|1434.55|15
1732079430000|2024-11-20 05:10:30|1441.05|1435.15|1440.65|1434.75|1441.1|1435.2|1440.51|1434.61|14
1732079440000|2024-11-20 05:10:40|1440.56|1434.66|1440.95|1435.05|1440.95|1435.05|1440.45|1434.55|28
1732079450000|2024-11-20 05:10:50|1440.9|1435|1440.25|1434.35|1440.95|1435.05|1440.25|1434.35|20
1732079460000|2024-11-20 05:11:00|1440.3|1434.4|1440.38|1434.48|1440.45|1434.55|1439.95|1434.05|17
1732079470000|2024-11-20 05:11:10|1440.45|1434.55|1440.5|1434.6|1440.53|1434.63|1440.35|1434.45|21
1732079480000|2024-11-20 05:11:20|1440.53|1434.63|1440.93|1435.03|1440.93|1435.03|1440.48|1434.58|10
1732079490000|2024-11-20 05:11:30|1440.95|1435.05|1440.75|1434.85|1440.95|1435.05|1440.7|1434.8|4
1732079500000|2024-11-20 05:11:40|1440.85|1434.95|1440.7|1434.8|1440.95|1435.05|1440.65|1434.75|20
1732079510000|2024-11-20 05:11:50|1440.68|1434.78|1440.53|1434.63|1440.85|1434.95|1440.48|1434.58|20
1732079520000|2024-11-20 05:12:00|1440.48|1434.58|1440.68|1434.78|1441|1435.1|1440.48|1434.58|21
1732079530000|2024-11-20 05:12:10|1440.78|1434.88|1441.8|1435.9|1442.1|1436.2|1440.78|1434.88|24
1732079540000|2024-11-20 05:12:20|1441.63|1435.73|1443.15|1437.25|1443.15|1437.25|1441.53|1435.63|22
1732079550000|2024-11-20 05:12:30|1443.45|1437.55|1443.58|1437.68|1443.7|1437.8|1443.39|1437.49|23
1732079560000|2024-11-20 05:12:40|1443.6|1437.7|1443.5|1437.6|1443.6|1437.7|1442.6|1436.7|30
1732079570000|2024-11-20 05:12:50|1443.48|1437.58|1443.85|1437.95|1443.85|1437.95|1443.45|1437.55|16
1732079580000|2024-11-20 05:13:00|1443.8|1437.9|1443.9|1438|1443.9|1438|1443.4|1437.5|17
1732079590000|2024-11-20 05:13:10|1444.2|1438.3|1444.1|1438.2|1444.78|1438.88|1444|1438.1|18
1732079600000|2024-11-20 05:13:20|1444.15|1438.25|1444.51|1438.61|1444.9|1439|1444.15|1438.25|26
1732079610000|2024-11-20 05:13:30|1444.55|1438.65|1444.51|1438.61|1444.55|1438.65|1444.46|1438.56|20
1732079620000|2024-11-20 05:13:40|1444.52|1438.62|1444.51|1438.61|1445.1|1439.2|1444.5|1438.6|25
1732079630000|2024-11-20 05:13:50|1444.55|1438.65|1444.95|1439.05|1444.95|1439.05|1444.5|1438.6|25
1732079640000|2024-11-20 05:14:00|1445|1439.1|1444.55|1438.65|1445.05|1439.15|1444.45|1438.55|26
1732079650000|2024-11-20 05:14:10|1444.58|1438.68|1444.15|1438.25|1444.58|1438.68|1444.15|1438.25|11
1732079660000|2024-11-20 05:14:20|1444.2|1438.3|1443.5|1437.6|1444.2|1438.3|1443.45|1437.55|26
1732079670000|2024-11-20 05:14:30|1443.47|1437.57|1443.15|1437.25|1443.6|1437.7|1443.15|1437.25|19
1732079680000|2024-11-20 05:14:40|1443.4|1437.5|1442.59|1436.69|1443.4|1437.5|1442.59|1436.69|16
1732079690000|2024-11-20 05:14:50|1442.5|1436.6|1442.95|1437.05|1443.05|1437.15|1442.5|1436.6|19
1732079700000|2024-11-20 05:15:00|1442.7|1436.8|1441.54|1435.64|1442.7|1436.8|1441.46|1435.56|32
1732079710000|2024-11-20 05:15:10|1441.51|1435.61|1440.56|1434.66|1441.54|1435.64|1440.56|1434.66|24
1732079720000|2024-11-20 05:15:20|1440.58|1434.68|1440.45|1434.55|1440.65|1434.75|1440.45|1434.55|21
1732079730000|2024-11-20 05:15:30|1440.55|1434.65|1440.54|1434.64|1441.39|1435.49|1440.45|1434.55|26
1732079740000|2024-11-20 05:15:40|1440.57|1434.67|1439.55|1433.65|1440.57|1434.67|1439.55|1433.65|19
1732079750000|2024-11-20 05:15:50|1439.5|1433.6|1439.54|1433.64|1439.9|1434|1439.48|1433.58|21
1732079760000|2024-11-20 05:16:00|1439.58|1433.68|1438.6|1432.7|1439.58|1433.68|1438.45|1432.55|22
1732079770000|2024-11-20 05:16:10|1438.65|1432.75|1439.49|1433.59|1439.8|1433.9|1438.65|1432.75|14
1732079780000|2024-11-20 05:16:20|1439.54|1433.64|1440.65|1434.75|1441.05|1435.15|1439.54|1433.64|16
1732079790000|2024-11-20 05:16:30|1440.75|1434.85|1440.48|1434.58|1441.39|1435.49|1440.48|1434.58|23
1732079800000|2024-11-20 05:16:40|1440.54|1434.64|1439.58|1433.68|1440.54|1434.64|1439.55|1433.65|19
1732079810000|2024-11-20 05:16:50|1439.6|1433.7|1440.36|1434.46|1440.36|1434.46|1439.45|1433.55|18
1732079820000|2024-11-20 05:17:00|1440.4|1434.5|1440.52|1434.62|1440.65|1434.75|1439.9|1434|18
1732079830000|2024-11-20 05:17:10|1440.5|1434.6|1440.45|1434.55|1440.53|1434.63|1440.27|1434.37|23
1732079840000|2024-11-20 05:17:20|1440.44|1434.54|1441.41|1435.51|1441.41|1435.51|1440.44|1434.54|23
1732079850000|2024-11-20 05:17:30|1441.43|1435.53|1442.39|1436.49|1442.4|1436.5|1441.43|1435.53|10
1732079860000|2024-11-20 05:17:40|1442.41|1436.51|1443.57|1437.67|1443.9|1438|1442.39|1436.49|18
1732079870000|2024-11-20 05:17:50|1443.9|1438|1444.45|1438.55|1444.45|1438.55|1443.55|1437.65|23
1732079880000|2024-11-20 05:18:00|1444.4|1438.5|1444.5|1438.6|1444.6|1438.7|1444.4|1438.5|14
1732079890000|2024-11-20 05:18:10|1444.55|1438.65|1444.5|1438.6|1444.75|1438.85|1444.35|1438.45|16
1732079900000|2024-11-20 05:18:20|1444.45|1438.55|1444.53|1438.63|1444.53|1438.63|1443.95|1438.05|27
1732079910000|2024-11-20 05:18:30|1444.57|1438.67|1444.53|1438.63|1444.6|1438.7|1444.45|1438.55|7
1732079920000|2024-11-20 05:18:40|1444.6|1438.7|1444.53|1438.63|1444.6|1438.7|1444.46|1438.56|9
1732079930000|2024-11-20 05:18:50|1444.56|1438.66|1445.58|1439.68|1445.58|1439.68|1444.53|1438.63|16
1732079940000|2024-11-20 05:19:00|1445.53|1439.63|1446.45|1440.55|1446.45|1440.55|1445.53|1439.63|26
1732079950000|2024-11-20 05:19:10|1446.4|1440.5|1445.58|1439.68|1446.45|1440.55|1445.54|1439.64|25
1732079960000|2024-11-20 05:19:20|1445.54|1439.64|1446.05|1440.15|1446.05|1440.15|1445.51|1439.61|20
1732079970000|2024-11-20 05:19:30|1446|1440.1|1445.45|1439.55|1446.45|1440.55|1445.3|1439.4|18
1732079980000|2024-11-20 05:19:40|1445.39|1439.49|1444.75|1438.85|1445.45|1439.55|1444.75|1438.85|7
1732079990000|2024-11-20 05:19:50|1444.7|1438.8|1444.45|1438.55|1444.8|1438.9|1444.45|1438.55|15
1732080000000|2024-11-20 05:20:00|1444.41|1438.51|1444.45|1438.55|1444.8|1438.9|1444.34|1438.44|18
1732080010000|2024-11-20 05:20:10|1444.4|1438.5|1446.2|1440.3|1446.3|1440.4|1444.4|1438.5|28
1732080020000|2024-11-20 05:20:20|1446.35|1440.45|1446.33|1440.43|1446.7|1440.8|1446.33|1440.43|19
1732080030000|2024-11-20 05:20:30|1446.31|1440.41|1445.43|1439.53|1446.31|1440.41|1445.43|1439.53|33
1732080040000|2024-11-20 05:20:40|1445.45|1439.55|1445.41|1439.51|1445.56|1439.66|1445.2|1439.3|19
1732080050000|2024-11-20 05:20:50|1445.43|1439.53|1446.42|1440.52|1446.44|1440.54|1445.39|1439.49|33
1732080060000|2024-11-20 05:21:00|1446.45|1440.55|1446.6|1440.7|1446.7|1440.8|1446.37|1440.47|22
1732080070000|2024-11-20 05:21:10|1446.53|1440.63|1446.5|1440.6|1446.85|1440.95|1446|1440.1|21
1732080080000|2024-11-20 05:21:20|1446.43|1440.53|1446.5|1440.6|1446.54|1440.64|1446.4|1440.5|24
1732080090000|2024-11-20 05:21:30|1446.48|1440.58|1447.48|1441.58|1447.48|1441.58|1446.48|1440.58|13
1732080100000|2024-11-20 05:21:40|1447.5|1441.6|1447.58|1441.68|1447.7|1441.8|1447.45|1441.55|15
1732080110000|2024-11-20 05:21:50|1447.7|1441.8|1447.8|1441.9|1447.8|1441.9|1447.6|1441.7|4
1732080120000|2024-11-20 05:22:00|1447.75|1441.85|1448.5|1442.6|1448.55|1442.65|1447.53|1441.63|21
1732080130000|2024-11-20 05:22:10|1448.45|1442.55|1449.48|1443.58|1449.55|1443.65|1448.45|1442.55|31
1732080140000|2024-11-20 05:22:20|1449.43|1443.53|1449.5|1443.6|1449.54|1443.64|1449.39|1443.49|13
1732080150000|2024-11-20 05:22:30|1449.6|1443.7|1452.7|1446.8|1452.7|1446.8|1449.56|1443.66|11
1732080160000|2024-11-20 05:22:40|1453.1|1447.2|1452.57|1446.67|1453.55|1447.65|1452.35|1446.45|35
1732080170000|2024-11-20 05:22:50|1452.64|1446.74|1453.45|1447.55|1453.48|1447.58|1452.47|1446.57|21
1732080180000|2024-11-20 05:23:00|1453.35|1447.45|1453.44|1447.54|1453.44|1447.54|1452.5|1446.6|19
1732080190000|2024-11-20 05:23:10|1453.5|1447.6|1454.35|1448.45|1454.35|1448.45|1453.42|1447.52|26
1732080200000|2024-11-20 05:23:20|1454.48|1448.58|1454.65|1448.75|1454.65|1448.75|1454.37|1448.47|27
1732080210000|2024-11-20 05:23:30|1454.7|1448.8|1454.55|1448.65|1455.42|1449.52|1454.15|1448.25|32
1732080220000|2024-11-20 05:23:40|1454.48|1448.58|1455.4|1449.5|1455.45|1449.55|1454.4|1448.5|29
1732080230000|2024-11-20 05:23:50|1455.45|1449.55|1454.48|1448.58|1455.45|1449.55|1454.46|1448.56|23
1732080240000|2024-11-20 05:24:00|1454.43|1448.53|1454.54|1448.64|1454.9|1449|1454.2|1448.3|23
1732080250000|2024-11-20 05:24:10|1454.56|1448.66|1455.43|1449.53|1455.5|1449.6|1454.49|1448.59|25
1732080260000|2024-11-20 05:24:20|1455.38|1449.48|1455.05|1449.15|1455.45|1449.55|1455.05|1449.15|27
1732080270000|2024-11-20 05:24:30|1455.37|1449.47|1455.52|1449.62|1455.55|1449.65|1455.32|1449.42|20
1732080280000|2024-11-20 05:24:40|1455.51|1449.61|1455.47|1449.57|1455.54|1449.64|1455.36|1449.46|17
1732080290000|2024-11-20 05:24:50|1455.41|1449.51|1455.43|1449.53|1455.49|1449.59|1455.31|1449.41|23
1732080300000|2024-11-20 05:25:00|1455.39|1449.49|1454.68|1448.78|1455.48|1449.58|1454.68|1448.78|20
1732080310000|2024-11-20 05:25:10|1454.73|1448.83|1456.38|1450.48|1456.41|1450.51|1454.73|1448.83|22
1732080320000|2024-11-20 05:25:20|1456.32|1450.42|1456.49|1450.59|1456.5|1450.6|1456.2|1450.3|16
1732080330000|2024-11-20 05:25:30|1456.56|1450.66|1456.9|1451|1456.9|1451|1456.48|1450.58|13
1732080340000|2024-11-20 05:25:40|1456.7|1450.8|1456.42|1450.52|1456.75|1450.85|1456.25|1450.35|23
1732080350000|2024-11-20 05:25:50|1456.41|1450.51|1456.43|1450.53|1456.7|1450.8|1456.37|1450.47|27
1732080360000|2024-11-20 05:26:00|1456.44|1450.54|1456.45|1450.55|1456.65|1450.75|1455.97|1450.07|31
1732080370000|2024-11-20 05:26:10|1456.46|1450.56|1456.52|1450.62|1456.85|1450.95|1456.3|1450.4|18
1732080380000|2024-11-20 05:26:20|1456.53|1450.63|1456.5|1450.6|1456.53|1450.63|1456.42|1450.52|28
1732080390000|2024-11-20 05:26:30|1456.47|1450.57|1456.52|1450.62|1456.52|1450.62|1456.47|1450.57|16
1732080400000|2024-11-20 05:26:40|1456.65|1450.75|1456.08|1450.18|1456.65|1450.75|1455.65|1449.75|28
1732080410000|2024-11-20 05:26:50|1456.52|1450.62|1456.85|1450.95|1456.85|1450.95|1456.39|1450.49|26
1732080420000|2024-11-20 05:27:00|1456.59|1450.69|1457.45|1451.55|1457.46|1451.56|1456.59|1450.69|20
1732080430000|2024-11-20 05:27:10|1457.39|1451.49|1457.5|1451.6|1457.55|1451.65|1457.1|1451.2|24
1732080440000|2024-11-20 05:27:20|1457.47|1451.57|1457.38|1451.48|1457.53|1451.63|1457.36|1451.46|26
1732080450000|2024-11-20 05:27:30|1457.37|1451.47|1456.47|1450.57|1457.37|1451.47|1456.45|1450.55|27
1732080460000|2024-11-20 05:27:40|1456.5|1450.6|1455.6|1449.7|1456.54|1450.64|1455.44|1449.54|32
1732080470000|2024-11-20 05:27:50|1455.55|1449.65|1456.46|1450.56|1456.46|1450.56|1455.51|1449.61|26
1732080480000|2024-11-20 05:28:00|1456.39|1450.49|1455.95|1450.05|1456.43|1450.53|1455.95|1450.05|17
1732080490000|2024-11-20 05:28:10|1455.9|1450|1455.73|1449.83|1455.9|1450|1455.54|1449.64|20
1732080500000|2024-11-20 05:28:20|1455.61|1449.71|1456.8|1450.9|1456.8|1450.9|1455.54|1449.64|25
1732080510000|2024-11-20 05:28:30|1456.51|1450.61|1456.08|1450.18|1456.95|1451.05|1455.81|1449.91|28
1732080520000|2024-11-20 05:28:40|1456.05|1450.15|1456.48|1450.58|1456.75|1450.85|1455.9|1450|23
1732080530000|2024-11-20 05:28:50|1456.46|1450.56|1458.3|1452.4|1458.43|1452.53|1456.45|1450.55|26
1732080540000|2024-11-20 05:29:00|1458.46|1452.56|1457.25|1451.35|1458.46|1452.56|1457.25|1451.35|22
1732080550000|2024-11-20 05:29:10|1457.3|1451.4|1456.85|1450.95|1457.59|1451.69|1456.85|1450.95|27
1732080560000|2024-11-20 05:29:20|1456.58|1450.68|1456.7|1450.8|1456.95|1451.05|1456.45|1450.55|34
1732080570000|2024-11-20 05:29:30|1456.85|1450.95|1457.4|1451.5|1457.8|1451.9|1456.85|1450.95|23
1732080580000|2024-11-20 05:29:40|1457.52|1451.62|1457.49|1451.59|1457.52|1451.62|1457.45|1451.55|15
1732080590000|2024-11-20 05:29:50|1457.47|1451.57|1457.28|1451.38|1457.53|1451.63|1457.27|1451.37|21
1732080600000|2024-11-20 05:30:00|1457.3|1451.4|1456.5|1450.6|1457.43|1451.53|1456|1450.1|36
1732080610000|2024-11-20 05:30:10|1456.52|1450.62|1459.48|1453.58|1459.48|1453.58|1456.52|1450.62|36
1732080620000|2024-11-20 05:30:20|1459.43|1453.53|1459.35|1453.45|1459.6|1453.7|1458.45|1452.55|33
1732080630000|2024-11-20 05:30:30|1459.2|1453.3|1457.45|1451.55|1459.45|1453.55|1457.45|1451.55|28
1732080640000|2024-11-20 05:30:40|1457.47|1451.57|1457.43|1451.53|1457.8|1451.9|1457.42|1451.52|22
1732080650000|2024-11-20 05:30:50|1457.42|1451.52|1457.65|1451.75|1457.65|1451.75|1456.45|1450.55|28
1732080660000|2024-11-20 05:31:00|1457.6|1451.7|1456.62|1450.72|1457.6|1451.7|1456.45|1450.55|33
1732080670000|2024-11-20 05:31:10|1456.55|1450.65|1456.84|1450.94|1456.95|1451.05|1456.2|1450.3|30
1732080680000|2024-11-20 05:31:20|1456.79|1450.89|1458.6|1452.7|1458.6|1452.7|1456.61|1450.71|25
1732080690000|2024-11-20 05:31:30|1458.48|1452.58|1457.82|1451.92|1458.48|1452.58|1457.64|1451.74|34
1732080700000|2024-11-20 05:31:40|1457.84|1451.94|1458.4|1452.5|1458.43|1452.53|1457.52|1451.62|30
1732080710000|2024-11-20 05:31:50|1458.43|1452.53|1457.88|1451.98|1458.5|1452.6|1457.83|1451.93|31
1732080720000|2024-11-20 05:32:00|1457.65|1451.75|1456.89|1450.99|1458.03|1452.13|1456.75|1450.85|30
1732080730000|2024-11-20 05:32:10|1456.93|1451.03|1458.42|1452.52|1458.46|1452.56|1456.93|1451.03|34
1732080740000|2024-11-20 05:32:20|1458.38|1452.48|1459.47|1453.57|1459.5|1453.6|1457.85|1451.95|33
1732080750000|2024-11-20 05:32:30|1459.48|1453.58|1458.51|1452.61|1459.48|1453.58|1458.47|1452.57|29
1732080760000|2024-11-20 05:32:40|1458.54|1452.64|1458.05|1452.15|1458.54|1452.64|1457.45|1451.55|24
1732080770000|2024-11-20 05:32:50|1458|1452.1|1458.5|1452.6|1459.05|1453.15|1457.88|1451.98|21
1732080780000|2024-11-20 05:33:00|1458.53|1452.63|1460.7|1454.8|1460.7|1454.8|1458.05|1452.15|21
1732080790000|2024-11-20 05:33:10|1460.64|1454.74|1461.05|1455.15|1461.1|1455.2|1460.44|1454.54|21
1732080800000|2024-11-20 05:33:20|1460.9|1455|1460.8|1454.9|1461.05|1455.15|1460.8|1454.9|14
1732080810000|2024-11-20 05:33:30|1460.67|1454.77|1461.51|1455.61|1461.58|1455.68|1460.5|1454.6|25
1732080820000|2024-11-20 05:33:40|1461.46|1455.56|1460.54|1454.64|1461.51|1455.61|1460.45|1454.55|22
1732080830000|2024-11-20 05:33:50|1460.56|1454.66|1459.98|1454.08|1460.56|1454.66|1459.98|1454.08|21
1732080840000|2024-11-20 05:34:00|1460.05|1454.15|1460.52|1454.62|1460.56|1454.66|1459.85|1453.95|25
1732080850000|2024-11-20 05:34:10|1460.54|1454.64|1460.31|1454.41|1460.56|1454.66|1460.05|1454.15|24
1732080860000|2024-11-20 05:34:20|1460.3|1454.4|1459.85|1453.95|1460.37|1454.47|1459.45|1453.55|27
1732080870000|2024-11-20 05:34:30|1459.65|1453.75|1459.45|1453.55|1459.75|1453.85|1459.05|1453.15|25
1732080880000|2024-11-20 05:34:40|1459.05|1453.15|1458.99|1453.09|1459.05|1453.15|1458.6|1452.7|20
1732080890000|2024-11-20 05:34:50|1459.04|1453.14|1458.77|1452.87|1459.45|1453.55|1458.72|1452.82|14
1732080900000|2024-11-20 05:35:00|1458.92|1453.02|1457.5|1451.6|1459.04|1453.14|1457.5|1451.6|27
1732080910000|2024-11-20 05:35:10|1457.75|1451.85|1457.57|1451.67|1457.75|1451.85|1457.25|1451.35|27
1732080920000|2024-11-20 05:35:20|1457.55|1451.65|1456.93|1451.03|1457.6|1451.7|1456.58|1450.68|22
1732080930000|2024-11-20 05:35:30|1457.28|1451.38|1457.42|1451.52|1457.48|1451.58|1457.13|1451.23|27
1732080940000|2024-11-20 05:35:40|1457.37|1451.47|1457.55|1451.65|1457.55|1451.65|1457.33|1451.43|19
1732080950000|2024-11-20 05:35:50|1457.48|1451.58|1455.54|1449.64|1457.48|1451.58|1455.54|1449.64|14
1732080960000|2024-11-20 05:36:00|1455.45|1449.55|1456.61|1450.71|1456.9|1451|1455.45|1449.55|34
1732080970000|2024-11-20 05:36:10|1456.8|1450.9|1456.7|1450.8|1457.44|1451.54|1456.51|1450.61|25
1732080980000|2024-11-20 05:36:20|1456.8|1450.9|1456.4|1450.5|1457.2|1451.3|1456.25|1450.35|26
1732080990000|2024-11-20 05:36:30|1456.45|1450.55|1456.48|1450.58|1456.6|1450.7|1456.25|1450.35|22
1732081000000|2024-11-20 05:36:40|1456.46|1450.56|1457.41|1451.51|1457.41|1451.51|1456.45|1450.55|21
1732081010000|2024-11-20 05:36:50|1457.46|1451.56|1458.37|1452.47|1458.37|1452.47|1457.41|1451.51|22
1732081020000|2024-11-20 05:37:00|1458.25|1452.35|1457.45|1451.55|1458.32|1452.42|1457.1|1451.2|26
1732081030000|2024-11-20 05:37:10|1457.25|1451.35|1456.45|1450.55|1457.36|1451.46|1456.3|1450.4|32
1732081040000|2024-11-20 05:37:20|1456.6|1450.7|1456.41|1450.51|1456.6|1450.7|1455.46|1449.56|26
1732081050000|2024-11-20 05:37:30|1456.39|1450.49|1458.51|1452.61|1458.7|1452.8|1455.5|1449.6|28
1732081060000|2024-11-20 05:37:40|1458.31|1452.41|1463.15|1457.25|1463.35|1457.45|1458.05|1452.15|29
1732081070000|2024-11-20 05:37:50|1463.25|1457.35|1462.51|1456.61|1464.5|1458.6|1462.51|1456.61|38
1732081080000|2024-11-20 05:38:00|1462.49|1456.59|1462.5|1456.6|1462.55|1456.65|1461.57|1455.67|25
1732081090000|2024-11-20 05:38:10|1462.48|1456.58|1461.46|1455.56|1462.55|1456.65|1461.44|1455.54|21
1732081100000|2024-11-20 05:38:20|1461.44|1455.54|1461.54|1455.64|1461.85|1455.95|1460.8|1454.9|22
1732081110000|2024-11-20 05:38:30|1461.5|1455.6|1460.57|1454.67|1461.58|1455.68|1460.57|1454.67|32
1732081120000|2024-11-20 05:38:40|1460.58|1454.68|1459.55|1453.65|1460.58|1454.68|1459.55|1453.65|18
1732081130000|2024-11-20 05:38:50|1459.4|1453.5|1458.54|1452.64|1459.4|1453.5|1458.45|1452.55|18
1732081140000|2024-11-20 05:39:00|1458.52|1452.62|1459.38|1453.48|1459.52|1453.62|1458.35|1452.45|26
1732081150000|2024-11-20 05:39:10|1459.43|1453.53|1458.58|1452.68|1459.43|1453.53|1458.54|1452.64|22
1732081160000|2024-11-20 05:39:20|1458.6|1452.7|1458.43|1452.53|1458.6|1452.7|1458.4|1452.5|18
1732081170000|2024-11-20 05:39:30|1458.5|1452.6|1458.05|1452.15|1458.55|1452.65|1458.05|1452.15|24
1732081180000|2024-11-20 05:39:40|1458.4|1452.5|1457.38|1451.48|1458.4|1452.5|1457.35|1451.45|27
1732081190000|2024-11-20 05:39:50|1457.36|1451.46|1456.56|1450.66|1457.53|1451.63|1456.56|1450.66|22
1732081200000|2024-11-20 05:40:00|1456.51|1450.61|1456.51|1450.61|1457.48|1451.58|1456.44|1450.54|25
1732081210000|2024-11-20 05:40:10|1456.54|1450.64|1456.45|1450.55|1456.65|1450.75|1456.44|1450.54|18
1732081220000|2024-11-20 05:40:20|1456.05|1450.15|1456.05|1450.15|1456.45|1450.55|1456.05|1450.15|20
1732081230000|2024-11-20 05:40:30|1455.98|1450.08|1456.05|1450.15|1456.05|1450.15|1455.98|1450.08|2
1732081240000|2024-11-20 05:40:40|1455.98|1450.08|1455.6|1449.7|1455.98|1450.08|1455.4|1449.5|19
1732081250000|2024-11-20 05:40:50|1455.53|1449.63|1455.9|1450|1456.25|1450.35|1455.49|1449.59|30
1732081260000|2024-11-20 05:41:00|1455.95|1450.05|1456.51|1450.61|1456.51|1450.61|1455.49|1449.59|27
1732081270000|2024-11-20 05:41:10|1456.49|1450.59|1456.62|1450.72|1457.9|1452|1456.49|1450.59|35
1732081280000|2024-11-20 05:41:20|1456.5|1450.6|1456.58|1450.68|1457.6|1451.7|1456.45|1450.55|28
1732081290000|2024-11-20 05:41:30|1456.6|1450.7|1456.8|1450.9|1456.8|1450.9|1456.1|1450.2|27
1732081300000|2024-11-20 05:41:40|1456.85|1450.95|1456.49|1450.59|1456.85|1450.95|1456.49|1450.59|23
1732081310000|2024-11-20 05:41:50|1456.5|1450.6|1456.7|1450.8|1457.42|1451.52|1456.5|1450.6|18
1732081320000|2024-11-20 05:42:00|1456.74|1450.84|1456.55|1450.65|1456.95|1451.05|1456.51|1450.61|26
1732081330000|2024-11-20 05:42:10|1456.52|1450.62|1456.48|1450.58|1456.52|1450.62|1456.35|1450.45|28
1732081340000|2024-11-20 05:42:20|1456.5|1450.6|1456.1|1450.2|1456.5|1450.6|1456.05|1450.15|22
1732081350000|2024-11-20 05:42:30|1456|1450.1|1455.56|1449.66|1456.05|1450.15|1455.48|1449.58|20
1732081360000|2024-11-20 05:42:40|1455.55|1449.65|1455.55|1449.65|1455.9|1450|1455.45|1449.55|32
1732081370000|2024-11-20 05:42:50|1455.48|1449.58|1455.6|1449.7|1455.6|1449.7|1455.48|1449.58|12
1732081380000|2024-11-20 05:43:00|1455.53|1449.63|1457.31|1451.41|1457.77|1451.87|1455.5|1449.6|27
1732081390000|2024-11-20 05:43:10|1457.32|1451.42|1459.25|1453.35|1459.25|1453.35|1457.32|1451.42|24
1732081400000|2024-11-20 05:43:20|1459.4|1453.5|1459.39|1453.49|1459.41|1453.51|1458.6|1452.7|24
1732081410000|2024-11-20 05:43:30|1459.37|1453.47|1459.37|1453.47|1459.4|1453.5|1459.37|1453.47|20
1732081420000|2024-11-20 05:43:40|1459.4|1453.5|1459.43|1453.53|1459.45|1453.55|1459.37|1453.47|21
1732081430000|2024-11-20 05:43:50|1459.45|1453.55|1459.85|1453.95|1459.93|1454.03|1459.45|1453.55|17
1732081440000|2024-11-20 05:44:00|1459.8|1453.9|1458.6|1452.7|1459.8|1453.9|1458.45|1452.55|30
1732081450000|2024-11-20 05:44:10|1458.55|1452.65|1458.59|1452.69|1458.6|1452.7|1458.55|1452.65|12
1732081460000|2024-11-20 05:44:20|1458.62|1452.72|1458.7|1452.8|1459.6|1453.7|1458.55|1452.65|22
1732081470000|2024-11-20 05:44:30|1458.65|1452.75|1458.68|1452.78|1458.95|1453.05|1458.62|1452.72|25
1732081480000|2024-11-20 05:44:40|1458.53|1452.63|1459.56|1453.66|1459.75|1453.85|1458.53|1452.63|14
1732081490000|2024-11-20 05:44:50|1459.58|1453.68|1458.59|1452.69|1459.6|1453.7|1458.58|1452.68|27
1732081500000|2024-11-20 05:45:00|1458.62|1452.72|1457.56|1451.66|1459.05|1453.15|1457.54|1451.64|24
1732081510000|2024-11-20 05:45:10|1457.53|1451.63|1456.54|1450.64|1457.53|1451.63|1456.49|1450.59|27
1732081520000|2024-11-20 05:45:20|1456.49|1450.59|1456.45|1450.55|1457.55|1451.65|1456.43|1450.53|29
1732081530000|2024-11-20 05:45:30|1456.5|1450.6|1456.56|1450.66|1456.57|1450.67|1456.5|1450.6|10
1732081540000|2024-11-20 05:45:40|1456.55|1450.65|1456.15|1450.25|1456.75|1450.85|1455.95|1450.05|31
1732081550000|2024-11-20 05:45:50|1456.2|1450.3|1455.85|1449.95|1456.45|1450.55|1455.85|1449.95|15
1732081560000|2024-11-20 05:46:00|1455.8|1449.9|1455.55|1449.65|1455.8|1449.9|1455.05|1449.15|25
1732081570000|2024-11-20 05:46:10|1455.49|1449.59|1455.8|1449.9|1456|1450.1|1455.49|1449.59|22
1732081580000|2024-11-20 05:46:20|1455.75|1449.85|1455.75|1449.85|1455.83|1449.93|1455.72|1449.82|11
1732081590000|2024-11-20 05:46:30|1455.8|1449.9|1455.45|1449.55|1455.95|1450.05|1455.45|1449.55|20
1732081600000|2024-11-20 05:46:40|1455.39|1449.49|1455.45|1449.55|1455.45|1449.55|1454.65|1448.75|17
1732081610000|2024-11-20 05:46:50|1455.05|1449.15|1454.75|1448.85|1455.5|1449.6|1454.55|1448.65|18
1732081620000|2024-11-20 05:47:00|1454.7|1448.8|1455.56|1449.66|1455.7|1449.8|1454.5|1448.6|20
1732081630000|2024-11-20 05:47:10|1455.51|1449.61|1455.57|1449.67|1455.63|1449.73|1455.51|1449.61|8
1732081640000|2024-11-20 05:47:20|1456.4|1450.5|1456.48|1450.58|1456.48|1450.58|1456.35|1450.45|12
1732081650000|2024-11-20 05:47:30|1456.5|1450.6|1456.48|1450.58|1456.51|1450.61|1456.48|1450.58|3
1732081670000|2024-11-20 05:47:50|1456.51|1450.61|1457.15|1451.25|1457.95|1452.05|1456.51|1450.61|19
1732081680000|2024-11-20 05:48:00|1457.2|1451.3|1458.58|1452.68|1458.9|1453|1457.15|1451.25|27
1732081690000|2024-11-20 05:48:10|1458.6|1452.7|1458.42|1452.52|1458.85|1452.95|1458.42|1452.52|27
1732081700000|2024-11-20 05:48:20|1458.56|1452.66|1459.46|1453.56|1459.7|1453.8|1458.52|1452.62|27
1732081710000|2024-11-20 05:48:30|1458.65|1452.75|1459.57|1453.67|1459.6|1453.7|1458.6|1452.7|21
1732081720000|2024-11-20 05:48:40|1459.56|1453.66|1459.55|1453.65|1459.6|1453.7|1459.54|1453.64|21
1732081730000|2024-11-20 05:48:50|1459.54|1453.64|1458.63|1452.73|1459.58|1453.68|1458.57|1452.67|25
1732081740000|2024-11-20 05:49:00|1458.65|1452.75|1457.45|1451.55|1458.65|1452.75|1457.43|1451.53|22
1732081750000|2024-11-20 05:49:10|1457.54|1451.64|1457.36|1451.46|1457.55|1451.65|1456.55|1450.65|32
1732081760000|2024-11-20 05:49:20|1457.39|1451.49|1457.45|1451.55|1457.51|1451.61|1457.15|1451.25|24
1732081770000|2024-11-20 05:49:30|1457.5|1451.6|1457.53|1451.63|1457.6|1451.7|1457.35|1451.45|23
1732081780000|2024-11-20 05:49:40|1457.55|1451.65|1458.33|1452.43|1458.45|1452.55|1457.5|1451.6|29
1732081790000|2024-11-20 05:49:50|1458.34|1452.44|1458.05|1452.15|1458.39|1452.49|1458.05|1452.15|12
1732081800000|2024-11-20 05:50:00|1458.03|1452.13|1457.46|1451.56|1458.05|1452.15|1457.35|1451.45|24
1732081810000|2024-11-20 05:50:10|1457.5|1451.6|1458.57|1452.67|1458.7|1452.8|1457.5|1451.6|33
1732081820000|2024-11-20 05:50:20|1458.59|1452.69|1459.38|1453.48|1459.5|1453.6|1458.54|1452.64|30
1732081830000|2024-11-20 05:50:30|1459.43|1453.53|1458.6|1452.7|1459.43|1453.53|1458.48|1452.58|17
1732081840000|2024-11-20 05:50:40|1458.8|1452.9|1458.85|1452.95|1458.85|1452.95|1458.5|1452.6|20
1732081850000|2024-11-20 05:50:50|1458.8|1452.9|1459.53|1453.63|1459.65|1453.75|1458.8|1452.9|17
1732081860000|2024-11-20 05:51:00|1459.49|1453.59|1459.05|1453.15|1459.55|1453.65|1458.67|1452.77|19
1732081870000|2024-11-20 05:51:10|1458.95|1453.05|1459.43|1453.53|1459.55|1453.65|1458.9|1453|24
1732081880000|2024-11-20 05:51:20|1459.46|1453.56|1458.6|1452.7|1459.52|1453.62|1458.6|1452.7|18
1732081890000|2024-11-20 05:51:30|1458.55|1452.65|1458.63|1452.73|1459.1|1453.2|1458.55|1452.65|23
1732081900000|2024-11-20 05:51:40|1458.62|1452.72|1458.59|1452.69|1459.02|1453.12|1458.48|1452.58|18
1732081910000|2024-11-20 05:51:50|1458.93|1453.03|1458.49|1452.59|1458.93|1453.03|1458.46|1452.56|21
1732081920000|2024-11-20 05:52:00|1458.46|1452.56|1458.39|1452.49|1458.48|1452.58|1457.85|1451.95|24
1732081930000|2024-11-20 05:52:10|1458.41|1452.51|1458.57|1452.67|1458.75|1452.85|1458.39|1452.49|20
1732081940000|2024-11-20 05:52:20|1458.58|1452.68|1458.95|1453.05|1459|1453.1|1458.48|1452.58|29
1732081950000|2024-11-20 05:52:30|1459|1453.1|1458.55|1452.65|1459|1453.1|1458.5|1452.6|22
1732081960000|2024-11-20 05:52:40|1458.54|1452.64|1458.55|1452.65|1458.57|1452.67|1458.53|1452.63|19
1732081970000|2024-11-20 05:52:50|1458.54|1452.64|1458.51|1452.61|1458.61|1452.71|1458.5|1452.6|18
1732081980000|2024-11-20 05:53:00|1458.55|1452.65|1458|1452.1|1458.59|1452.69|1457.95|1452.05|19
1732081990000|2024-11-20 05:53:10|1457.95|1452.05|1457.54|1451.64|1458.1|1452.2|1457.45|1451.55|26
1732082000000|2024-11-20 05:53:20|1457.55|1451.65|1457.59|1451.69|1457.9|1452|1457.45|1451.55|20
1732082010000|2024-11-20 05:53:30|1457.66|1451.76|1457.45|1451.55|1457.66|1451.76|1457|1451.1|24
1732082020000|2024-11-20 05:53:40|1457.49|1451.59|1457.55|1451.65|1457.6|1451.7|1457.43|1451.53|25
1732082030000|2024-11-20 05:53:50|1457.56|1451.66|1457.5|1451.6|1457.56|1451.66|1457.45|1451.55|20
1732082040000|2024-11-20 05:54:00|1457.53|1451.63|1457.53|1451.63|1457.53|1451.63|1457.42|1451.52|18
1732082050000|2024-11-20 05:54:10|1457.45|1451.55|1457.6|1451.7|1457.6|1451.7|1457.45|1451.55|23
1732082060000|2024-11-20 05:54:20|1457.58|1451.68|1457.54|1451.64|1457.58|1451.68|1457.48|1451.58|12
1732082070000|2024-11-20 05:54:30|1457.56|1451.66|1457.6|1451.7|1457.6|1451.7|1457.53|1451.63|8
1732082080000|2024-11-20 05:54:40|1457.58|1451.68|1457.5|1451.6|1457.6|1451.7|1457.5|1451.6|10
1732082090000|2024-11-20 05:54:50|1457.54|1451.64|1457.05|1451.15|1457.59|1451.69|1457.05|1451.15|10
1732082100000|2024-11-20 05:55:00|1457.07|1451.17|1457.3|1451.4|1457.4|1451.5|1457.05|1451.15|27
1732082110000|2024-11-20 05:55:10|1457.2|1451.3|1457.08|1451.18|1457.59|1451.69|1457.08|1451.18|16
1732082120000|2024-11-20 05:55:20|1457.1|1451.2|1456.85|1450.95|1457.15|1451.25|1456.65|1450.75|21
1732082130000|2024-11-20 05:55:30|1456.8|1450.9|1457.55|1451.65|1458|1452.1|1456.8|1450.9|19
1732082140000|2024-11-20 05:55:40|1457.43|1451.53|1456.7|1450.8|1457.45|1451.55|1456.68|1450.78|15
1732082150000|2024-11-20 05:55:50|1456.85|1450.95|1457.48|1451.58|1457.7|1451.8|1456.7|1450.8|20
1732082160000|2024-11-20 05:56:00|1457.5|1451.6|1457.56|1451.66|1457.88|1451.98|1457.5|1451.6|19
1732082170000|2024-11-20 05:56:10|1457.53|1451.63|1457.05|1451.15|1457.54|1451.64|1456.9|1451|15
1732082180000|2024-11-20 05:56:20|1457|1451.1|1456.55|1450.65|1457|1451.1|1456.43|1450.53|17
1732082190000|2024-11-20 05:56:30|1456.58|1450.68|1457.55|1451.65|1457.55|1451.65|1456.58|1450.68|19
1732082200000|2024-11-20 05:56:40|1457.52|1451.62|1456.9|1451|1457.52|1451.62|1456.55|1450.65|20
1732082210000|2024-11-20 05:56:50|1457|1451.1|1457.08|1451.18|1457.1|1451.2|1456.85|1450.95|16
1732082220000|2024-11-20 05:57:00|1457.42|1451.52|1457.45|1451.55|1457.58|1451.68|1457.39|1451.49|24
1732082230000|2024-11-20 05:57:10|1457.36|1451.46|1457.48|1451.58|1457.48|1451.58|1457.36|1451.46|18
1732082240000|2024-11-20 05:57:20|1457.42|1451.52|1457.59|1451.69|1457.85|1451.95|1457.42|1451.52|20
1732082250000|2024-11-20 05:57:30|1457.66|1451.76|1457.75|1451.85|1458.05|1452.15|1457.59|1451.69|22
1732082260000|2024-11-20 05:57:40|1457.73|1451.83|1457.15|1451.25|1457.75|1451.85|1457.04|1451.14|25
1732082270000|2024-11-20 05:57:50|1457.1|1451.2|1457.45|1451.55|1457.49|1451.59|1457.1|1451.2|17
1732082280000|2024-11-20 05:58:00|1457.46|1451.56|1456.9|1451|1457.46|1451.56|1456.9|1451|25
1732082290000|2024-11-20 05:58:10|1456.93|1451.03|1457.44|1451.54|1457.44|1451.54|1456.9|1451|18
1732082300000|2024-11-20 05:58:20|1457.5|1451.6|1457.5|1451.6|1457.5|1451.6|1457.5|1451.6|1
1732082310000|2024-11-20 05:58:30|1457.45|1451.55|1457.45|1451.55|1457.45|1451.55|1457.45|1451.55|1
1732082330000|2024-11-20 05:58:50|1457.6|1451.7|1458.15|1452.25|1458.15|1452.25|1457.6|1451.7|4
1732082340000|2024-11-20 05:59:00|1458.4|1452.5|1458.4|1452.5|1458.4|1452.5|1458.4|1452.5|1
1732082350000|2024-11-20 05:59:10|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1
1732082400000|2024-11-20 06:00:00|1458.6|1452.7|1458.8|1452.9|1458.8|1452.9|1458.6|1452.7|6
1732082410000|2024-11-20 06:00:10|1458.75|1452.85|1458.45|1452.55|1458.75|1452.85|1458.45|1452.55|3
1732082430000|2024-11-20 06:00:30|1458.05|1452.15|1458.1|1452.2|1458.2|1452.3|1457.7|1451.8|8
1732082440000|2024-11-20 06:00:40|1458.45|1452.55|1458.65|1452.75|1458.65|1452.75|1458.45|1452.55|3
1732082450000|2024-11-20 06:00:50|1458.75|1452.85|1460.45|1454.55|1460.45|1454.55|1458.75|1452.85|10
1732082460000|2024-11-20 06:01:00|1460.05|1454.15|1459.7|1453.8|1460.45|1454.55|1459.55|1453.65|8
1732082470000|2024-11-20 06:01:10|1459.45|1453.55|1459.45|1453.55|1459.45|1453.55|1459.45|1453.55|1
1732082490000|2024-11-20 06:01:30|1459.55|1453.65|1460.1|1454.2|1460.1|1454.2|1459.55|1453.65|2
1732082500000|2024-11-20 06:01:40|1459.55|1453.65|1459.75|1453.85|1460.45|1454.55|1459.55|1453.65|5
1732082510000|2024-11-20 06:01:50|1459.8|1453.9|1460.45|1454.55|1460.45|1454.55|1459.7|1453.8|6
1732082520000|2024-11-20 06:02:00|1460.95|1455.05|1461.45|1455.55|1461.45|1455.55|1460.55|1454.65|8
1732082530000|2024-11-20 06:02:10|1461.55|1455.65|1462.45|1456.55|1462.6|1456.7|1461.55|1455.65|7
1732082540000|2024-11-20 06:02:20|1462.1|1456.2|1460.95|1455.05|1462.1|1456.2|1460.95|1455.05|4
1732082550000|2024-11-20 06:02:30|1459.9|1454|1460.45|1454.55|1460.45|1454.55|1459.85|1453.95|7
1732082560000|2024-11-20 06:02:40|1459.75|1453.85|1460.45|1454.55|1460.45|1454.55|1459.7|1453.8|6
1732082570000|2024-11-20 06:02:50|1460.6|1454.7|1460.75|1454.85|1461.45|1455.55|1460.55|1454.65|5
1732082580000|2024-11-20 06:03:00|1461.2|1455.3|1461.55|1455.65|1461.6|1455.7|1461.2|1455.3|4
1732082590000|2024-11-20 06:03:10|1461.6|1455.7|1462.65|1456.75|1462.85|1456.95|1461.6|1455.7|9
1732082600000|2024-11-20 06:03:20|1462.8|1456.9|1463.1|1457.2|1463.15|1457.25|1462.8|1456.9|6
1732082610000|2024-11-20 06:03:30|1463.05|1457.15|1463.45|1457.55|1463.45|1457.55|1463.05|1457.15|4
1732082620000|2024-11-20 06:03:40|1463.55|1457.65|1463.65|1457.75|1463.95|1458.05|1463.55|1457.65|3
1732082630000|2024-11-20 06:03:50|1463.75|1457.85|1464.45|1458.55|1464.45|1458.55|1463.65|1457.75|9
1732082640000|2024-11-20 06:04:00|1464.55|1458.65|1464.55|1458.65|1464.55|1458.65|1464.55|1458.65|1
1732082650000|2024-11-20 06:04:10|1464.65|1458.75|1465.55|1459.65|1465.55|1459.65|1464.65|1458.75|9
1732082670000|2024-11-20 06:04:30|1465.45|1459.55|1464.55|1458.65|1465.45|1459.55|1464.55|1458.65|5
1732082680000|2024-11-20 06:04:40|1464.95|1459.05|1465|1459.1|1465|1459.1|1464.7|1458.8|11
1732082690000|2024-11-20 06:04:50|1465.21|1459.31|1464.85|1458.95|1465.56|1459.66|1464.85|1458.95|25
1732082700000|2024-11-20 06:05:00|1464.78|1458.88|1465.39|1459.49|1465.51|1459.61|1464.78|1458.88|27
1732082710000|2024-11-20 06:05:10|1465.45|1459.55|1464.95|1459.05|1465.85|1459.95|1464.9|1459|28
1732082720000|2024-11-20 06:05:20|1464.8|1458.9|1464.65|1458.75|1464.9|1459|1464.38|1458.48|32
1732082730000|2024-11-20 06:05:30|1464.58|1458.68|1464.65|1458.75|1465.1|1459.2|1464.58|1458.68|14
1732082740000|2024-11-20 06:05:40|1464.8|1458.9|1464.49|1458.59|1464.8|1458.9|1464.49|1458.59|25
1732082750000|2024-11-20 06:05:50|1464.54|1458.64|1464.4|1458.5|1464.56|1458.66|1464.25|1458.35|22
1732082760000|2024-11-20 06:06:00|1464.46|1458.56|1464.55|1458.65|1464.6|1458.7|1464.2|1458.3|27
1732082770000|2024-11-20 06:06:10|1464.05|1458.15|1463.68|1457.78|1464.48|1458.58|1463.46|1457.56|28
1732082780000|2024-11-20 06:06:20|1463.73|1457.83|1463.7|1457.8|1464|1458.1|1463.65|1457.75|17
1732082790000|2024-11-20 06:06:30|1463.65|1457.75|1462.9|1457|1463.75|1457.85|1462.85|1456.95|25
1732082800000|2024-11-20 06:06:40|1462.95|1457.05|1462.51|1456.61|1462.95|1457.05|1462.45|1456.55|27
1732082810000|2024-11-20 06:06:50|1462.43|1456.53|1463.28|1457.38|1463.5|1457.6|1462.43|1456.53|30
1732082820000|2024-11-20 06:07:00|1463.4|1457.5|1463.8|1457.9|1464.35|1458.45|1463.2|1457.3|18
1732082830000|2024-11-20 06:07:10|1463.7|1457.8|1464.45|1458.55|1464.45|1458.55|1463.7|1457.8|22
1732082840000|2024-11-20 06:07:20|1464.39|1458.49|1464.41|1458.51|1464.51|1458.61|1463.55|1457.65|23
1732082850000|2024-11-20 06:07:30|1464.43|1458.53|1463.9|1458|1464.8|1458.9|1463.9|1458|28
1732082860000|2024-11-20 06:07:40|1463.95|1458.05|1464.6|1458.7|1464.85|1458.95|1463.95|1458.05|24
1732082870000|2024-11-20 06:07:50|1464.65|1458.75|1464.39|1458.49|1464.75|1458.85|1464.2|1458.3|23
1732082880000|2024-11-20 06:08:00|1464.41|1458.51|1464.39|1458.49|1464.51|1458.61|1463.95|1458.05|24
1732082890000|2024-11-20 06:08:10|1464.4|1458.5|1464.39|1458.49|1464.45|1458.55|1463.95|1458.05|13
1732082900000|2024-11-20 06:08:20|1464.45|1458.55|1464.39|1458.49|1464.45|1458.55|1463.75|1457.85|19
1732082910000|2024-11-20 06:08:30|1464.42|1458.52|1464.7|1458.8|1464.7|1458.8|1464.42|1458.52|26
1732082920000|2024-11-20 06:08:40|1464.6|1458.7|1464.9|1459|1464.95|1459.05|1464.6|1458.7|12
1732082930000|2024-11-20 06:08:50|1464.95|1459.05|1464.48|1458.58|1464.95|1459.05|1464.39|1458.49|10
1732082940000|2024-11-20 06:09:00|1464.51|1458.61|1464.8|1458.9|1464.85|1458.95|1464.36|1458.46|22
1732082950000|2024-11-20 06:09:10|1464.7|1458.8|1464.55|1458.65|1464.75|1458.85|1464.39|1458.49|17
1732082960000|2024-11-20 06:09:20|1464.6|1458.7|1464.58|1458.68|1464.7|1458.8|1464.3|1458.4|14
1732082970000|2024-11-20 06:09:30|1464.43|1458.53|1464.23|1458.33|1464.58|1458.68|1463.75|1457.85|24
1732082980000|2024-11-20 06:09:40|1464.18|1458.28|1463.9|1458|1464.2|1458.3|1463.9|1458|17
1732082990000|2024-11-20 06:09:50|1463.95|1458.05|1463.73|1457.83|1464|1458.1|1463.65|1457.75|20
1732083000000|2024-11-20 06:10:00|1464|1458.1|1464.4|1458.5|1464.4|1458.5|1463.73|1457.83|20
1732083010000|2024-11-20 06:10:10|1464.44|1458.54|1463.55|1457.65|1464.44|1458.54|1463.45|1457.55|18
1732083020000|2024-11-20 06:10:20|1463.45|1457.55|1463.45|1457.55|1463.51|1457.61|1462.66|1456.76|21
1732083030000|2024-11-20 06:10:30|1463.49|1457.59|1464.04|1458.14|1464.54|1458.64|1463.49|1457.59|28
1732083040000|2024-11-20 06:10:40|1464.14|1458.24|1463.84|1457.94|1464.45|1458.55|1463.7|1457.8|21
1732083050000|2024-11-20 06:10:50|1463.79|1457.89|1464.8|1458.9|1465.25|1459.35|1463.79|1457.89|26
1732083060000|2024-11-20 06:11:00|1464.85|1458.95|1466.05|1460.15|1466.1|1460.2|1464.8|1458.9|29
1732083070000|2024-11-20 06:11:10|1465.95|1460.05|1466.55|1460.65|1466.55|1460.65|1465.95|1460.05|15
1732083080000|2024-11-20 06:11:20|1466.49|1460.59|1466.45|1460.55|1466.55|1460.65|1466.3|1460.4|22
1732083090000|2024-11-20 06:11:30|1466.38|1460.48|1466.64|1460.74|1466.65|1460.75|1466.1|1460.2|25
1732083100000|2024-11-20 06:11:40|1466.59|1460.69|1466.73|1460.83|1466.95|1461.05|1466.45|1460.55|19
1732083110000|2024-11-20 06:11:50|1466.74|1460.84|1466.43|1460.53|1467.05|1461.15|1466.4|1460.5|25
1732083120000|2024-11-20 06:12:00|1466.41|1460.51|1466.37|1460.47|1466.43|1460.53|1465.8|1459.9|17
1732083130000|2024-11-20 06:12:10|1466.32|1460.42|1465.65|1459.75|1466.45|1460.55|1465.65|1459.75|9
1732083140000|2024-11-20 06:12:20|1465.45|1459.55|1464.65|1458.75|1465.45|1459.55|1464.55|1458.65|4
1732083150000|2024-11-20 06:12:30|1464.7|1458.8|1463.65|1457.75|1464.7|1458.8|1463.65|1457.75|3
1732083160000|2024-11-20 06:12:40|1463.7|1457.8|1463.55|1457.65|1463.7|1457.8|1463.45|1457.55|7
1732083170000|2024-11-20 06:12:50|1463.45|1457.55|1463.45|1457.55|1463.45|1457.55|1463.45|1457.55|1
1732083190000|2024-11-20 06:13:10|1463.6|1457.7|1462.55|1456.65|1463.6|1457.7|1462.55|1456.65|5
1732083200000|2024-11-20 06:13:20|1462.45|1456.55|1461.65|1455.75|1462.45|1456.55|1461.65|1455.75|11
1732083210000|2024-11-20 06:13:30|1461.7|1455.8|1462.45|1456.55|1462.45|1456.55|1461.65|1455.75|6
1732083220000|2024-11-20 06:13:40|1462.55|1456.65|1462.45|1456.55|1462.55|1456.65|1462.45|1456.55|2
1732083240000|2024-11-20 06:14:00|1462.55|1456.65|1462.45|1456.55|1462.6|1456.7|1462.45|1456.55|3
1732083260000|2024-11-20 06:14:20|1462.55|1456.65|1462.45|1456.55|1462.55|1456.65|1462.45|1456.55|2
1732083280000|2024-11-20 06:14:40|1461.7|1455.8|1461.45|1455.55|1462.45|1456.55|1461.45|1455.55|7
1732083290000|2024-11-20 06:14:50|1460.75|1454.85|1461.45|1455.55|1461.45|1455.55|1460.75|1454.85|3
1732083300000|2024-11-20 06:15:00|1461.6|1455.7|1461.6|1455.7|1461.65|1455.75|1461.55|1455.65|6
1732083310000|2024-11-20 06:15:10|1461.45|1455.55|1461.55|1455.65|1461.55|1455.65|1461.45|1455.55|2
1732083320000|2024-11-20 06:15:20|1461.6|1455.7|1461.45|1455.55|1461.6|1455.7|1461.45|1455.55|2
1732083330000|2024-11-20 06:15:30|1461.55|1455.65|1461.6|1455.7|1461.65|1455.75|1461.55|1455.65|5
1732083340000|2024-11-20 06:15:40|1461.55|1455.65|1461.45|1455.55|1461.65|1455.75|1461.45|1455.55|7
1732083360000|2024-11-20 06:16:00|1461.55|1455.65|1461.55|1455.65|1461.55|1455.65|1461.55|1455.65|1
1732083370000|2024-11-20 06:16:10|1461.6|1455.7|1462.55|1456.65|1462.55|1456.65|1461.6|1455.7|9
1732083380000|2024-11-20 06:16:20|1462.45|1456.55|1462.65|1456.75|1462.65|1456.75|1462.45|1456.55|3
1732083390000|2024-11-20 06:16:30|1462.6|1456.7|1462.45|1456.55|1462.85|1456.95|1462.45|1456.55|13
1732083400000|2024-11-20 06:16:40|1461.95|1456.05|1460.75|1454.85|1461.95|1456.05|1460.75|1454.85|4
1732083410000|2024-11-20 06:16:50|1460.55|1454.65|1460.55|1454.65|1460.55|1454.65|1460.55|1454.65|1
1732083440000|2024-11-20 06:17:20|1460.45|1454.55|1459.7|1453.8|1460.55|1454.65|1459.65|1453.75|8
1732083450000|2024-11-20 06:17:30|1459.55|1453.65|1458.45|1452.55|1459.55|1453.65|1458.45|1452.55|3
1732083460000|2024-11-20 06:17:40|1458.4|1452.5|1458.36|1452.46|1458.4|1452.5|1458.2|1452.3|4
1732083470000|2024-11-20 06:17:50|1458.35|1452.45|1458.39|1452.49|1458.4|1452.5|1458.35|1452.45|8
1732083480000|2024-11-20 06:18:00|1458.32|1452.42|1458.36|1452.46|1458.38|1452.48|1458.32|1452.42|6
1732083490000|2024-11-20 06:18:10|1458.37|1452.47|1458.37|1452.47|1458.38|1452.48|1458.05|1452.15|5
1732083500000|2024-11-20 06:18:20|1458.38|1452.48|1458.44|1452.54|1458.47|1452.57|1458.36|1452.46|13
1732083510000|2024-11-20 06:18:30|1458.41|1452.51|1458.32|1452.42|1458.41|1452.51|1458.32|1452.42|9
1732083520000|2024-11-20 06:18:40|1458.34|1452.44|1458.39|1452.49|1458.51|1452.61|1458.32|1452.42|14
1732083530000|2024-11-20 06:18:50|1458.42|1452.52|1458.45|1452.55|1458.47|1452.57|1458.39|1452.49|16
1732083540000|2024-11-20 06:19:00|1458.47|1452.57|1458.35|1452.45|1458.47|1452.57|1458.34|1452.44|8
1732083550000|2024-11-20 06:19:10|1458.39|1452.49|1457.46|1451.56|1458.39|1452.49|1457.35|1451.45|21
1732083560000|2024-11-20 06:19:20|1457.4|1451.5|1456.48|1450.58|1457.45|1451.55|1456.43|1450.53|26
1732083570000|2024-11-20 06:19:30|1456.46|1450.56|1456.75|1450.85|1456.9|1451|1456.46|1450.56|21
1732083580000|2024-11-20 06:19:40|1456.8|1450.9|1457.51|1451.61|1457.51|1451.61|1456.8|1450.9|16
1732083590000|2024-11-20 06:19:50|1457.46|1451.56|1457.4|1451.5|1457.8|1451.9|1457.4|1451.5|20
1732083600000|2024-11-20 06:20:00|1457.45|1451.55|1457.35|1451.45|1457.45|1451.55|1457.15|1451.25|13
1732083610000|2024-11-20 06:20:10|1457.39|1451.49|1457.42|1451.52|1457.51|1451.61|1457.39|1451.49|14
1732083620000|2024-11-20 06:20:20|1457.39|1451.49|1457.31|1451.41|1457.42|1451.52|1457.27|1451.37|7
1732083630000|2024-11-20 06:20:30|1457.45|1451.55|1456.75|1450.85|1457.45|1451.55|1456.75|1450.85|2
1732083640000|2024-11-20 06:20:40|1456.55|1450.65|1456.65|1450.75|1456.65|1450.75|1456.55|1450.65|4
1732083650000|2024-11-20 06:20:50|1456.6|1450.7|1456.55|1450.65|1456.8|1450.9|1456.55|1450.65|9
1732083660000|2024-11-20 06:21:00|1456.6|1450.7|1456.6|1450.7|1456.8|1450.9|1456.55|1450.65|11
1732083670000|2024-11-20 06:21:10|1456.55|1450.65|1457.55|1451.65|1458.45|1452.55|1456.55|1450.65|15
1732083680000|2024-11-20 06:21:20|1457.6|1451.7|1458.45|1452.55|1458.45|1452.55|1457.6|1451.7|6
1732083690000|2024-11-20 06:21:30|1458.55|1452.65|1458.45|1452.55|1458.55|1452.65|1458.45|1452.55|2
1732083700000|2024-11-20 06:21:40|1458.55|1452.65|1458.45|1452.55|1458.55|1452.65|1458.45|1452.55|2
1732083710000|2024-11-20 06:21:50|1458.55|1452.65|1458.65|1452.75|1458.65|1452.75|1458.45|1452.55|3
1732083720000|2024-11-20 06:22:00|1458.55|1452.65|1458.6|1452.7|1458.7|1452.8|1458.55|1452.65|17
1732083730000|2024-11-20 06:22:10|1458.55|1452.65|1458.55|1452.65|1458.55|1452.65|1458.55|1452.65|1
1732083740000|2024-11-20 06:22:20|1458.65|1452.75|1458.6|1452.7|1458.7|1452.8|1458.55|1452.65|5
1732083750000|2024-11-20 06:22:30|1458.65|1452.75|1459.45|1453.55|1459.45|1453.55|1458.65|1452.75|3
1732083760000|2024-11-20 06:22:40|1459.55|1453.65|1459.65|1453.75|1459.65|1453.75|1459.55|1453.65|6
1732083770000|2024-11-20 06:22:50|1459.6|1453.7|1459.65|1453.75|1459.7|1453.8|1459.55|1453.65|9
1732083780000|2024-11-20 06:23:00|1459.7|1453.8|1458.45|1452.55|1459.7|1453.8|1458.45|1452.55|7
1732083790000|2024-11-20 06:23:10|1457.65|1451.75|1458.45|1452.55|1458.45|1452.55|1457.55|1451.65|8
1732083800000|2024-11-20 06:23:20|1457.95|1452.05|1457.95|1452.05|1457.95|1452.05|1457.95|1452.05|1
1732083810000|2024-11-20 06:23:30|1457.45|1451.55|1458.55|1452.65|1458.55|1452.65|1457.45|1451.55|8
1732083820000|2024-11-20 06:23:40|1458.65|1452.75|1458.55|1452.65|1458.65|1452.75|1458.55|1452.65|2
1732083830000|2024-11-20 06:23:50|1458.65|1452.75|1458.55|1452.65|1458.65|1452.75|1458.55|1452.65|2
1732083840000|2024-11-20 06:24:00|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1
1732083860000|2024-11-20 06:24:20|1458.55|1452.65|1459.45|1453.55|1459.45|1453.55|1458.55|1452.65|12
1732083870000|2024-11-20 06:24:30|1459.55|1453.65|1459.55|1453.65|1459.55|1453.65|1459.55|1453.65|1
1732083880000|2024-11-20 06:24:40|1459.6|1453.7|1460.45|1454.55|1460.45|1454.55|1459.6|1453.7|3
1732083900000|2024-11-20 06:25:00|1459.7|1453.8|1458.95|1453.05|1459.7|1453.8|1458.95|1453.05|4
1732083910000|2024-11-20 06:25:10|1458.45|1452.55|1458.45|1452.55|1458.55|1452.65|1458.45|1452.55|3
1732083920000|2024-11-20 06:25:20|1458.55|1452.65|1458.45|1452.55|1458.55|1452.65|1458.45|1452.55|2
1732083930000|2024-11-20 06:25:30|1458.55|1452.65|1458.65|1452.75|1458.65|1452.75|1458.55|1452.65|3
1732083940000|2024-11-20 06:25:40|1458.85|1452.95|1459.4|1453.5|1459.45|1453.55|1458.55|1452.65|11
1732083950000|2024-11-20 06:25:50|1459.55|1453.65|1459.55|1453.65|1459.7|1453.8|1459.55|1453.65|6
1732083960000|2024-11-20 06:26:00|1459.6|1453.7|1459.45|1453.55|1459.7|1453.8|1459.45|1453.55|11
1732083970000|2024-11-20 06:26:10|1459.6|1453.7|1459.55|1453.65|1459.6|1453.7|1459.55|1453.65|2
1732083980000|2024-11-20 06:26:20|1459.45|1453.55|1459.39|1453.49|1459.45|1453.55|1459.37|1453.47|11
1732083990000|2024-11-20 06:26:30|1459.15|1453.25|1458.44|1452.54|1459.45|1453.55|1458.44|1452.54|16
1732084000000|2024-11-20 06:26:40|1458.43|1452.53|1459.38|1453.48|1459.39|1453.49|1458.43|1452.53|18
1732084010000|2024-11-20 06:26:50|1459.41|1453.51|1459.68|1453.78|1460.45|1454.55|1459.2|1453.3|22
1732084020000|2024-11-20 06:27:00|1459.65|1453.75|1460.41|1454.51|1460.5|1454.6|1459.55|1453.65|14
1732084030000|2024-11-20 06:27:10|1460.39|1454.49|1460.4|1454.5|1460.51|1454.61|1460.2|1454.3|19
1732084040000|2024-11-20 06:27:20|1460.36|1454.46|1459.75|1453.85|1460.4|1454.5|1459.65|1453.75|19
1732084050000|2024-11-20 06:27:30|1459.85|1453.95|1459.63|1453.73|1460.35|1454.45|1459.58|1453.68|25
1732084060000|2024-11-20 06:27:40|1459.59|1453.69|1460.39|1454.49|1460.42|1454.52|1459.53|1453.63|21
1732084070000|2024-11-20 06:27:50|1460.37|1454.47|1459.64|1453.74|1460.39|1454.49|1459.58|1453.68|18
1732084080000|2024-11-20 06:28:00|1459.65|1453.75|1459.7|1453.8|1459.85|1453.95|1459.53|1453.63|17
1732084090000|2024-11-20 06:28:10|1459.67|1453.77|1459.47|1453.57|1459.78|1453.88|1459.44|1453.54|17
1732084100000|2024-11-20 06:28:20|1459.48|1453.58|1458.47|1452.57|1459.55|1453.65|1458.47|1452.57|19
1732084110000|2024-11-20 06:28:30|1458.52|1452.62|1457.95|1452.05|1458.55|1452.65|1457.9|1452|11
1732084120000|2024-11-20 06:28:40|1458|1452.1|1458.68|1452.78|1458.7|1452.8|1458|1452.1|29
1732084130000|2024-11-20 06:28:50|1458.59|1452.69|1458.58|1452.68|1458.68|1452.78|1458.42|1452.52|16
1732084140000|2024-11-20 06:29:00|1458.65|1452.75|1459.37|1453.47|1459.48|1453.58|1458.65|1452.75|22
1732084150000|2024-11-20 06:29:10|1459.41|1453.51|1459.41|1453.51|1459.5|1453.6|1459.37|1453.47|11
1732084160000|2024-11-20 06:29:20|1459.4|1453.5|1458.63|1452.73|1459.45|1453.55|1458.63|1452.73|18
1732084170000|2024-11-20 06:29:30|1458.68|1452.78|1459.43|1453.53|1459.45|1453.55|1458.63|1452.73|22
1732084180000|2024-11-20 06:29:40|1459.45|1453.55|1459.39|1453.49|1459.52|1453.62|1459.39|1453.49|12
1732084190000|2024-11-20 06:29:50|1459.42|1453.52|1459.47|1453.57|1459.74|1453.84|1459.39|1453.49|22
1732084200000|2024-11-20 06:30:00|1459.61|1453.71|1459.51|1453.61|1459.61|1453.71|1458.95|1453.05|25
1732084210000|2024-11-20 06:30:10|1459.55|1453.65|1461.36|1455.46|1461.4|1455.5|1459.55|1453.65|29
1732084220000|2024-11-20 06:30:20|1461.37|1455.47|1461.5|1455.6|1461.55|1455.65|1460.96|1455.06|23
1732084230000|2024-11-20 06:30:30|1461.55|1455.65|1461.56|1455.66|1461.63|1455.73|1461.47|1455.57|11
1732084240000|2024-11-20 06:30:40|1461.52|1455.62|1460.95|1455.05|1461.55|1455.65|1460.9|1455|25
1732084250000|2024-11-20 06:30:50|1460.8|1454.9|1460.68|1454.78|1461.05|1455.15|1460.66|1454.76|25
1732084260000|2024-11-20 06:31:00|1460.74|1454.84|1460.44|1454.54|1461.05|1455.15|1460.43|1454.53|28
1732084270000|2024-11-20 06:31:10|1460.47|1454.57|1460.45|1454.55|1460.75|1454.85|1460.45|1454.55|19
1732084280000|2024-11-20 06:31:20|1460.46|1454.56|1459.46|1453.56|1460.48|1454.58|1459.43|1453.53|25
1732084290000|2024-11-20 06:31:30|1459.48|1453.58|1459.52|1453.62|1459.62|1453.72|1459.48|1453.58|12
1732084300000|2024-11-20 06:31:40|1459.5|1453.6|1459.55|1453.65|1459.9|1454|1459.5|1453.6|23
1732084310000|2024-11-20 06:31:50|1459.6|1453.7|1458.45|1452.55|1459.6|1453.7|1457.7|1451.8|30
1732084320000|2024-11-20 06:32:00|1458.1|1452.2|1459.41|1453.51|1459.45|1453.55|1458.1|1452.2|27
1732084330000|2024-11-20 06:32:10|1459.45|1453.55|1459.44|1453.54|1459.58|1453.68|1458.94|1453.04|24
1732084340000|2024-11-20 06:32:20|1459.56|1453.66|1460.4|1454.5|1460.4|1454.5|1459.45|1453.55|21
1732084350000|2024-11-20 06:32:30|1460.45|1454.55|1460.68|1454.78|1460.75|1454.85|1460.3|1454.4|15
1732084360000|2024-11-20 06:32:40|1460.53|1454.63|1460.47|1454.57|1460.75|1454.85|1460.46|1454.56|11
1732084370000|2024-11-20 06:32:50|1460.48|1454.58|1459.65|1453.75|1460.54|1454.64|1459.64|1453.74|29
1732084380000|2024-11-20 06:33:00|1459.58|1453.68|1459.5|1453.6|1459.58|1453.68|1458.75|1452.85|22
1732084390000|2024-11-20 06:33:10|1459.47|1453.57|1459.46|1453.56|1459.6|1453.7|1459.41|1453.51|20
1732084400000|2024-11-20 06:33:20|1459.45|1453.55|1458.7|1452.8|1459.5|1453.6|1458.6|1452.7|18
1732084410000|2024-11-20 06:33:30|1458.75|1452.85|1458.65|1452.75|1458.85|1452.95|1458.55|1452.65|22
1732084420000|2024-11-20 06:33:40|1458.88|1452.98|1459.55|1453.65|1459.63|1453.73|1458.88|1452.98|16
1732084430000|2024-11-20 06:33:50|1459.44|1453.54|1458.55|1452.65|1459.47|1453.57|1458.55|1452.65|25
1732084440000|2024-11-20 06:34:00|1458.65|1452.75|1458.4|1452.5|1458.7|1452.8|1458.39|1452.49|16
1732084450000|2024-11-20 06:34:10|1458.25|1452.35|1457.75|1451.85|1458.48|1452.58|1457.6|1451.7|28
1732084460000|2024-11-20 06:34:20|1457.8|1451.9|1457.83|1451.93|1458.45|1452.55|1457.73|1451.83|16
1732084470000|2024-11-20 06:34:30|1457.9|1452|1457.8|1451.9|1457.95|1452.05|1457.66|1451.76|22
1732084480000|2024-11-20 06:34:40|1457.77|1451.87|1457.72|1451.82|1458|1452.1|1457.63|1451.73|25
1732084490000|2024-11-20 06:34:50|1457.78|1451.88|1456.53|1450.63|1457.78|1451.88|1456.43|1450.53|25
1732084500000|2024-11-20 06:35:00|1456.49|1450.59|1456.62|1450.72|1456.62|1450.72|1456.38|1450.48|17
1732084510000|2024-11-20 06:35:10|1456.55|1450.65|1456.83|1450.93|1457.56|1451.66|1456.55|1450.65|20
1732084520000|2024-11-20 06:35:20|1456.65|1450.75|1456.54|1450.64|1456.65|1450.75|1456.35|1450.45|27
1732084530000|2024-11-20 06:35:30|1456.5|1450.6|1455.95|1450.05|1456.5|1450.6|1455.9|1450|18
1732084540000|2024-11-20 06:35:40|1456|1450.1|1455.85|1449.95|1456.05|1450.15|1455.83|1449.93|16
1732084550000|2024-11-20 06:35:50|1455.83|1449.93|1455.54|1449.64|1455.83|1449.93|1455.25|1449.35|21
1732084560000|2024-11-20 06:36:00|1455.58|1449.68|1457.4|1451.5|1457.4|1451.5|1455.56|1449.66|25
1732084570000|2024-11-20 06:36:10|1457.38|1451.48|1457.54|1451.64|1458.85|1452.95|1457.38|1451.48|27
1732084580000|2024-11-20 06:36:20|1457.73|1451.83|1457.56|1451.66|1457.85|1451.95|1457.2|1451.3|30
1732084590000|2024-11-20 06:36:30|1457.7|1451.8|1457.79|1451.89|1458.52|1452.62|1457.58|1451.68|32
1732084600000|2024-11-20 06:36:40|1457.76|1451.86|1457.67|1451.77|1457.81|1451.91|1457.62|1451.72|12
1732084610000|2024-11-20 06:36:50|1457.68|1451.78|1457.7|1451.8|1457.81|1451.91|1457.42|1451.52|25
1732084620000|2024-11-20 06:37:00|1457.65|1451.75|1459.34|1453.44|1459.34|1453.44|1457.65|1451.75|21
1732084630000|2024-11-20 06:37:10|1459.36|1453.46|1460.1|1454.2|1460.46|1454.56|1459.36|1453.46|18
1732084640000|2024-11-20 06:37:20|1459.99|1454.09|1459.78|1453.88|1459.99|1454.09|1459.57|1453.67|18
1732084650000|2024-11-20 06:37:30|1459.72|1453.82|1459.54|1453.64|1459.74|1453.84|1459.45|1453.55|20
1732084660000|2024-11-20 06:37:40|1459.59|1453.69|1459.5|1453.6|1459.8|1453.9|1459.43|1453.53|17
1732084670000|2024-11-20 06:37:50|1459.45|1453.55|1458.75|1452.85|1459.58|1453.68|1458.73|1452.83|29
1732084680000|2024-11-20 06:38:00|1458.79|1452.89|1458.42|1452.52|1458.85|1452.95|1458.41|1452.51|33
1732084690000|2024-11-20 06:38:10|1458.44|1452.54|1457.77|1451.87|1458.45|1452.55|1457.73|1451.83|24
1732084700000|2024-11-20 06:38:20|1457.68|1451.78|1456.73|1450.83|1457.7|1451.8|1456.72|1450.82|23
1732084710000|2024-11-20 06:38:30|1456.76|1450.86|1456.64|1450.74|1456.76|1450.86|1456.45|1450.55|24
1732084720000|2024-11-20 06:38:40|1456.69|1450.79|1457.51|1451.61|1457.55|1451.65|1456.58|1450.68|27
1732084730000|2024-11-20 06:38:50|1457.54|1451.64|1457.45|1451.55|1457.72|1451.82|1457.3|1451.4|25
1732084740000|2024-11-20 06:39:00|1457.39|1451.49|1456.51|1450.61|1457.51|1451.61|1456.45|1450.55|25
1732084750000|2024-11-20 06:39:10|1456.48|1450.58|1455.3|1449.4|1456.48|1450.58|1455.3|1449.4|24
1732084760000|2024-11-20 06:39:20|1455.32|1449.42|1455.46|1449.56|1455.75|1449.85|1455|1449.1|28
1732084770000|2024-11-20 06:39:30|1455.4|1449.5|1454.75|1448.85|1455.48|1449.58|1454.6|1448.7|23
1732084780000|2024-11-20 06:39:40|1454.85|1448.95|1455.73|1449.83|1455.9|1450|1454.79|1448.89|28
1732084790000|2024-11-20 06:39:50|1455.78|1449.88|1456.7|1450.8|1456.75|1450.85|1455.78|1449.88|16
1732084800000|2024-11-20 06:40:00|1456.5|1450.6|1456.58|1450.68|1456.58|1450.68|1456.3|1450.4|21
1732084810000|2024-11-20 06:40:10|1456.48|1450.58|1456.65|1450.75|1456.7|1450.8|1456.35|1450.45|16
1732084820000|2024-11-20 06:40:20|1456.7|1450.8|1456.68|1450.78|1457.4|1451.5|1456.67|1450.77|23
1732084830000|2024-11-20 06:40:30|1456.69|1450.79|1456.75|1450.85|1456.76|1450.86|1456.6|1450.7|24
1732084840000|2024-11-20 06:40:40|1456.76|1450.86|1456.4|1450.5|1456.79|1450.89|1456.35|1450.45|19
1732084850000|2024-11-20 06:40:50|1456.35|1450.45|1455.52|1449.62|1456.35|1450.45|1455.46|1449.56|26
1732084860000|2024-11-20 06:41:00|1455.46|1449.56|1454.95|1449.05|1455.57|1449.67|1454.95|1449.05|20
1732084870000|2024-11-20 06:41:10|1454.88|1448.98|1454.66|1448.76|1455|1449.1|1454.66|1448.76|17
1732084880000|2024-11-20 06:41:20|1454.64|1448.74|1454.73|1448.83|1454.78|1448.88|1454.58|1448.68|19
1732084890000|2024-11-20 06:41:30|1454.75|1448.85|1454.5|1448.6|1454.75|1448.85|1454.39|1448.49|11
1732084900000|2024-11-20 06:41:40|1454.47|1448.57|1454.52|1448.62|1454.57|1448.67|1454.35|1448.45|10
1732084910000|2024-11-20 06:41:50|1454.57|1448.67|1454.74|1448.84|1454.79|1448.89|1454.57|1448.67|16
1732084920000|2024-11-20 06:42:00|1454.73|1448.83|1454.53|1448.63|1454.86|1448.96|1454.48|1448.58|17
1732084930000|2024-11-20 06:42:10|1454.5|1448.6|1454.59|1448.69|1454.68|1448.78|1454.5|1448.6|14
1732084940000|2024-11-20 06:42:20|1454.58|1448.68|1454.59|1448.69|1454.9|1449|1454.53|1448.63|18
1732084950000|2024-11-20 06:42:30|1454.58|1448.68|1454.43|1448.53|1454.58|1448.68|1454.15|1448.25|16
1732084960000|2024-11-20 06:42:40|1454.44|1448.54|1453.43|1447.53|1454.44|1448.54|1453.4|1447.5|22
1732084970000|2024-11-20 06:42:50|1453.55|1447.65|1453.53|1447.63|1453.8|1447.9|1453.4|1447.5|23
1732084980000|2024-11-20 06:43:00|1453.48|1447.58|1453.46|1447.56|1453.55|1447.65|1453.43|1447.53|13
1732084990000|2024-11-20 06:43:10|1453.45|1447.55|1451.9|1446|1453.45|1447.55|1451.85|1445.95|28
1732085000000|2024-11-20 06:43:20|1452|1446.1|1451.8|1445.9|1452.45|1446.55|1451.8|1445.9|9
1732085010000|2024-11-20 06:43:30|1451.68|1445.78|1451.26|1445.36|1451.7|1445.8|1450.95|1445.05|21
1732085020000|2024-11-20 06:43:40|1451.28|1445.38|1451.39|1445.49|1451.54|1445.64|1450.67|1444.77|25
1732085030000|2024-11-20 06:43:50|1451.41|1445.51|1452.39|1446.49|1452.39|1446.49|1451.41|1445.51|20
1732085040000|2024-11-20 06:44:00|1452.29|1446.39|1452.58|1446.68|1452.58|1446.68|1451.76|1445.86|21
1732085050000|2024-11-20 06:44:10|1452.55|1446.65|1452.06|1446.16|1452.55|1446.65|1452.06|1446.16|28
1732085060000|2024-11-20 06:44:20|1452.09|1446.19|1452.54|1446.64|1452.64|1446.74|1452.09|1446.19|15
1732085070000|2024-11-20 06:44:30|1452.59|1446.69|1452.9|1447|1452.9|1447|1452.54|1446.64|26
1732085080000|2024-11-20 06:44:40|1452.8|1446.9|1452.42|1446.52|1452.85|1446.95|1452.2|1446.3|17
1732085090000|2024-11-20 06:44:50|1452.4|1446.5|1452.48|1446.58|1452.75|1446.85|1452.4|1446.5|23
1732085100000|2024-11-20 06:45:00|1452.53|1446.63|1452.43|1446.53|1452.53|1446.63|1452.3|1446.4|14
1732085110000|2024-11-20 06:45:10|1452.4|1446.5|1451.44|1445.54|1452.44|1446.54|1451.44|1445.54|21
1732085120000|2024-11-20 06:45:20|1451.45|1445.55|1451.41|1445.51|1451.55|1445.65|1451.23|1445.33|22
1732085130000|2024-11-20 06:45:30|1451.2|1445.3|1451.41|1445.51|1451.8|1445.9|1451.2|1445.3|20
1732085140000|2024-11-20 06:45:40|1451.38|1445.48|1451.13|1445.23|1451.39|1445.49|1450.8|1444.9|26
1732085150000|2024-11-20 06:45:50|1451.45|1445.55|1452.59|1446.69|1452.85|1446.95|1451.45|1445.55|29
1732085160000|2024-11-20 06:46:00|1452.64|1446.74|1453.62|1447.72|1453.62|1447.72|1452.64|1446.74|25
1732085170000|2024-11-20 06:46:10|1453.48|1447.58|1454.38|1448.48|1454.51|1448.61|1453.48|1447.58|33
1732085180000|2024-11-20 06:46:20|1454.39|1448.49|1454.64|1448.74|1454.64|1448.74|1454|1448.1|29
1732085190000|2024-11-20 06:46:30|1454.63|1448.73|1454.58|1448.68|1454.64|1448.74|1454.48|1448.58|11
1732085200000|2024-11-20 06:46:40|1454.53|1448.63|1454.34|1448.44|1454.58|1448.68|1454.15|1448.25|15
1732085210000|2024-11-20 06:46:50|1454.3|1448.4|1454.52|1448.62|1454.52|1448.62|1454.3|1448.4|5
1732085220000|2024-11-20 06:47:00|1454.57|1448.67|1454.6|1448.7|1454.63|1448.73|1454.57|1448.67|3
1732085230000|2024-11-20 06:47:10|1454.58|1448.68|1454.45|1448.55|1454.58|1448.68|1454.39|1448.49|21
1732085240000|2024-11-20 06:47:20|1454.47|1448.57|1454.78|1448.88|1454.83|1448.93|1454.47|1448.57|9
1732085250000|2024-11-20 06:47:30|1454.79|1448.89|1454.34|1448.44|1454.79|1448.89|1454.2|1448.3|23
1732085260000|2024-11-20 06:47:40|1454.43|1448.53|1454.4|1448.5|1454.75|1448.85|1454.15|1448.25|16
1732085270000|2024-11-20 06:47:50|1454.41|1448.51|1454.41|1448.51|1454.41|1448.51|1454.37|1448.47|11
1732085280000|2024-11-20 06:48:00|1454.4|1448.5|1454.39|1448.49|1454.46|1448.56|1454.3|1448.4|13
1732085290000|2024-11-20 06:48:10|1454.4|1448.5|1454.84|1448.94|1454.84|1448.94|1454.3|1448.4|15
1732085300000|2024-11-20 06:48:20|1455|1449.1|1455.39|1449.49|1455.4|1449.5|1455|1449.1|11
1732085310000|2024-11-20 06:48:30|1455.3|1449.4|1454.58|1448.68|1455.43|1449.53|1454.45|1448.55|24
1732085320000|2024-11-20 06:48:40|1454.53|1448.63|1454.55|1448.65|1454.6|1448.7|1454.5|1448.6|10
1732085330000|2024-11-20 06:48:50|1454.45|1448.55|1453.65|1447.75|1454.45|1448.55|1453.65|1447.75|2
1732085340000|2024-11-20 06:49:00|1453.7|1447.8|1453.7|1447.8|1453.85|1447.95|1453.55|1447.65|11
1732085350000|2024-11-20 06:49:10|1453.6|1447.7|1453.9|1448|1453.9|1448|1453.6|1447.7|14
1732085360000|2024-11-20 06:49:20|1454.05|1448.15|1454.45|1448.55|1454.55|1448.65|1454.05|1448.15|5
1732085370000|2024-11-20 06:49:30|1454.55|1448.65|1454.75|1448.85|1454.8|1448.9|1454.55|1448.65|9
1732085380000|2024-11-20 06:49:40|1454.7|1448.8|1454.7|1448.8|1454.8|1448.9|1454.7|1448.8|7
1732085390000|2024-11-20 06:49:50|1454.6|1448.7|1454.7|1448.8|1454.75|1448.85|1454.6|1448.7|6
1732085400000|2024-11-20 06:50:00|1454.75|1448.85|1454.55|1448.65|1454.9|1449|1454.55|1448.65|10
1732085410000|2024-11-20 06:50:10|1454.65|1448.75|1454.35|1448.45|1454.65|1448.75|1454.35|1448.45|3
1732085420000|2024-11-20 06:50:20|1453.8|1447.9|1453.8|1447.9|1453.85|1447.95|1453.55|1447.65|11
1732085430000|2024-11-20 06:50:30|1453.9|1448|1454.7|1448.8|1454.7|1448.8|1453.75|1447.85|12
1732085440000|2024-11-20 06:50:40|1454.55|1448.65|1454.9|1449|1454.9|1449|1454.55|1448.65|15
1732085450000|2024-11-20 06:50:50|1455.05|1449.15|1455.45|1449.55|1455.45|1449.55|1454.7|1448.8|11
1732085460000|2024-11-20 06:51:00|1455.6|1449.7|1455.75|1449.85|1455.75|1449.85|1455.55|1449.65|6
1732085470000|2024-11-20 06:51:10|1455.55|1449.65|1455.7|1449.8|1456.4|1450.5|1455.55|1449.65|9
1732085480000|2024-11-20 06:51:20|1455.75|1449.85|1456.4|1450.5|1456.4|1450.5|1455.75|1449.85|10
1732085490000|2024-11-20 06:51:30|1456.3|1450.4|1455.65|1449.75|1456.35|1450.45|1455.65|1449.75|3
1732085500000|2024-11-20 06:51:40|1455.7|1449.8|1456.35|1450.45|1456.35|1450.45|1455.65|1449.75|8
1732085510000|2024-11-20 06:51:50|1456.4|1450.5|1455.6|1449.7|1456.4|1450.5|1455.6|1449.7|5
1732085520000|2024-11-20 06:52:00|1455.55|1449.65|1455.55|1449.65|1455.6|1449.7|1455.55|1449.65|3
1732085530000|2024-11-20 06:52:10|1455.45|1449.55|1454.85|1448.95|1455.45|1449.55|1454.65|1448.75|13
1732085540000|2024-11-20 06:52:20|1455.35|1449.45|1455.6|1449.7|1455.65|1449.75|1455.35|1449.45|9
1732085550000|2024-11-20 06:52:30|1455.55|1449.65|1455.7|1449.8|1455.7|1449.8|1455.55|1449.65|6
1732085560000|2024-11-20 06:52:40|1455.75|1449.85|1455.6|1449.7|1455.75|1449.85|1455.55|1449.65|5
1732085570000|2024-11-20 06:52:50|1455.55|1449.65|1455.6|1449.7|1455.6|1449.7|1455.55|1449.65|2
1732085580000|2024-11-20 06:53:00|1455.55|1449.65|1455.7|1449.8|1455.7|1449.8|1455.55|1449.65|7
1732085590000|2024-11-20 06:53:10|1455.6|1449.7|1455.65|1449.75|1455.8|1449.9|1455.6|1449.7|11
1732085600000|2024-11-20 06:53:20|1455.55|1449.65|1455.65|1449.75|1455.7|1449.8|1455.55|1449.65|6
1732085610000|2024-11-20 06:53:30|1455.6|1449.7|1455.6|1449.7|1455.75|1449.85|1455.55|1449.65|8
1732085620000|2024-11-20 06:53:40|1455.45|1449.55|1455.45|1449.55|1455.45|1449.55|1455.45|1449.55|1
1732085640000|2024-11-20 06:54:00|1455.55|1449.65|1455.75|1449.85|1455.75|1449.85|1455.55|1449.65|11
1732085650000|2024-11-20 06:54:10|1455.8|1449.9|1455.55|1449.65|1456.55|1450.65|1455.55|1449.65|15
1732085670000|2024-11-20 06:54:30|1455.6|1449.7|1455.55|1449.65|1455.7|1449.8|1455.55|1449.65|14
1732085680000|2024-11-20 06:54:40|1455.65|1449.75|1455.55|1449.65|1455.65|1449.75|1455.55|1449.65|10
1732085690000|2024-11-20 06:54:50|1455.45|1449.55|1455.55|1449.65|1455.6|1449.7|1455.45|1449.55|4
1732085710000|2024-11-20 06:55:10|1455.65|1449.75|1455.65|1449.75|1455.85|1449.95|1455.6|1449.7|19
1732085720000|2024-11-20 06:55:20|1455.6|1449.7|1455.6|1449.7|1455.7|1449.8|1455.6|1449.7|7
1732085730000|2024-11-20 06:55:30|1455.65|1449.75|1455.55|1449.65|1455.7|1449.8|1454.75|1448.85|13
1732085740000|2024-11-20 06:55:40|1455.6|1449.7|1455.8|1449.9|1455.9|1450|1455.55|1449.65|19
1732085750000|2024-11-20 06:55:50|1455.65|1449.75|1455.55|1449.65|1455.75|1449.85|1455.55|1449.65|6
1732085760000|2024-11-20 06:56:00|1455.25|1449.35|1455.4|1449.5|1455.4|1449.5|1455.25|1449.35|6
1732085770000|2024-11-20 06:56:10|1455.55|1449.65|1455.55|1449.65|1455.55|1449.65|1455.55|1449.65|1
1732085780000|2024-11-20 06:56:20|1455.6|1449.7|1455.55|1449.65|1455.65|1449.75|1455.55|1449.65|5
1732085800000|2024-11-20 06:56:40|1455.4|1449.5|1454.36|1448.46|1455.4|1449.5|1454.3|1448.4|17
1732085810000|2024-11-20 06:56:50|1454.31|1448.41|1453.55|1447.65|1454.31|1448.41|1453.42|1447.52|18
1732085820000|2024-11-20 06:57:00|1453.58|1447.68|1453.7|1447.8|1453.98|1448.08|1453.4|1447.5|24
1732085830000|2024-11-20 06:57:10|1453.65|1447.75|1454.39|1448.49|1454.47|1448.57|1453.65|1447.75|17
1732085840000|2024-11-20 06:57:20|1454.34|1448.44|1453.62|1447.72|1454.38|1448.48|1453.62|1447.72|17
1732085850000|2024-11-20 06:57:30|1453.5|1447.6|1454|1448.1|1454|1448.1|1453.5|1447.6|15
1732085860000|2024-11-20 06:57:40|1453.85|1447.95|1453.75|1447.85|1453.9|1448|1453.7|1447.8|18
1732085870000|2024-11-20 06:57:50|1453.6|1447.7|1453.45|1447.55|1453.65|1447.75|1453.43|1447.53|15
1732085880000|2024-11-20 06:58:00|1453.37|1447.47|1453.35|1447.45|1453.45|1447.55|1453.1|1447.2|9
1732085890000|2024-11-20 06:58:10|1453.32|1447.42|1452.52|1446.62|1453.32|1447.42|1452.47|1446.57|16
1732085900000|2024-11-20 06:58:20|1452.55|1446.65|1452.55|1446.65|1453.08|1447.18|1452.48|1446.58|23
1732085910000|2024-11-20 06:58:30|1452.6|1446.7|1452|1446.1|1452.6|1446.7|1451.75|1445.85|17
1732085920000|2024-11-20 06:58:40|1451.9|1446|1451.48|1445.58|1452|1446.1|1451.48|1445.58|18
1732085930000|2024-11-20 06:58:50|1451.47|1445.57|1450.76|1444.86|1451.47|1445.57|1450.73|1444.83|18
1732085940000|2024-11-20 06:59:00|1450.79|1444.89|1450.48|1444.58|1450.84|1444.94|1450.48|1444.58|18
1732085950000|2024-11-20 06:59:10|1450.51|1444.61|1451.35|1445.45|1451.39|1445.49|1450.4|1444.5|17
1732085960000|2024-11-20 06:59:20|1451.41|1445.51|1451.85|1445.95|1452.05|1446.15|1451.29|1445.39|25
1732085970000|2024-11-20 06:59:30|1451.73|1445.83|1451.44|1445.54|1451.83|1445.93|1451.39|1445.49|20
1732085980000|2024-11-20 06:59:40|1451.46|1445.56|1451.63|1445.73|1451.68|1445.78|1451.46|1445.56|10
1732085990000|2024-11-20 06:59:50|1451.49|1445.59|1450.79|1444.89|1451.58|1445.68|1450.79|1444.89|18
1732086000000|2024-11-20 07:00:00|1450.8|1444.9|1450.6|1444.7|1450.85|1444.95|1450.6|1444.7|26
1732086010000|2024-11-20 07:00:10|1450.63|1444.73|1452.05|1446.15|1452.05|1446.15|1450.61|1444.71|17
1732086020000|2024-11-20 07:00:20|1452.03|1446.13|1451.95|1446.05|1452.05|1446.15|1451.65|1445.75|17
1732086030000|2024-11-20 07:00:30|1451.92|1446.02|1451.7|1445.8|1452|1446.1|1451.63|1445.73|17
1732086040000|2024-11-20 07:00:40|1451.75|1445.85|1451.34|1445.44|1451.85|1445.95|1451.2|1445.3|18
1732086050000|2024-11-20 07:00:50|1451.4|1445.5|1451.8|1445.9|1451.8|1445.9|1451.35|1445.45|14
1732086060000|2024-11-20 07:01:00|1451.7|1445.8|1451.54|1445.64|1452.08|1446.18|1451.54|1445.64|28
1732086070000|2024-11-20 07:01:10|1451.58|1445.68|1451.58|1445.68|1451.68|1445.78|1451.4|1445.5|17
1732086080000|2024-11-20 07:01:20|1451.48|1445.58|1451.54|1445.64|1451.56|1445.66|1451.36|1445.46|19
1732086090000|2024-11-20 07:01:30|1451.58|1445.68|1451.64|1445.74|1451.75|1445.85|1451.45|1445.55|18
1732086100000|2024-11-20 07:01:40|1450.21|1444.31|1450.6|1444.7|1450.67|1444.77|1450.1|1444.2|16
1732086110000|2024-11-20 07:01:50|1450.63|1444.73|1450.85|1444.95|1450.95|1445.05|1450.55|1444.65|12
1732086120000|2024-11-20 07:02:00|1450.9|1445|1450.8|1444.9|1450.9|1445|1450.51|1444.61|17
1732086130000|2024-11-20 07:02:10|1450.73|1444.83|1450.37|1444.47|1450.79|1444.89|1450.37|1444.47|21
1732086140000|2024-11-20 07:02:20|1450.39|1444.49|1449.63|1443.73|1450.5|1444.6|1449.55|1443.65|24
1732086150000|2024-11-20 07:02:30|1449.75|1443.85|1450.64|1444.74|1450.8|1444.9|1449.7|1443.8|16
1732086160000|2024-11-20 07:02:40|1450.55|1444.65|1450.6|1444.7|1450.63|1444.73|1450.47|1444.57|15
1732086170000|2024-11-20 07:02:50|1450.62|1444.72|1450.58|1444.68|1450.95|1445.05|1450.51|1444.61|20
1732086180000|2024-11-20 07:03:00|1450.55|1444.65|1450.9|1445|1451|1445.1|1450.55|1444.65|22
1732086190000|2024-11-20 07:03:10|1451|1445.1|1450.29|1444.39|1451.4|1445.5|1450|1444.1|26
1732086200000|2024-11-20 07:03:20|1450.28|1444.38|1449.52|1443.62|1450.4|1444.5|1449.51|1443.61|17
1732086210000|2024-11-20 07:03:30|1449.55|1443.65|1449.4|1443.5|1449.55|1443.65|1449.2|1443.3|10
1732086220000|2024-11-20 07:03:40|1449.36|1443.46|1449.45|1443.55|1449.45|1443.55|1449.25|1443.35|9
1732086230000|2024-11-20 07:03:50|1449.4|1443.5|1449.43|1443.53|1449.6|1443.7|1449.4|1443.5|12
1732086240000|2024-11-20 07:04:00|1449.44|1443.54|1448.75|1442.85|1449.57|1443.67|1448.75|1442.85|11
1732086250000|2024-11-20 07:04:10|1448.79|1442.89|1447.7|1441.8|1448.79|1442.89|1447.45|1441.55|27
1732086260000|2024-11-20 07:04:20|1447.6|1441.7|1448.83|1442.93|1448.85|1442.95|1446.74|1440.84|28
1732086270000|2024-11-20 07:04:30|1448.85|1442.95|1448.48|1442.58|1449.19|1443.29|1448.45|1442.55|24
1732086280000|2024-11-20 07:04:40|1448.5|1442.6|1448.63|1442.73|1448.95|1443.05|1448.5|1442.6|15
1732086290000|2024-11-20 07:04:50|1448.58|1442.68|1447.46|1441.56|1448.59|1442.69|1447.39|1441.49|24
1732086300000|2024-11-20 07:05:00|1447.5|1441.6|1447.55|1441.65|1447.6|1441.7|1447.39|1441.49|27
1732086310000|2024-11-20 07:05:10|1447.88|1441.98|1447.45|1441.55|1448|1442.1|1447.03|1441.13|22
1732086320000|2024-11-20 07:05:20|1447.39|1441.49|1446.52|1440.62|1447.39|1441.49|1446.5|1440.6|20
1732086330000|2024-11-20 07:05:30|1446.56|1440.66|1448.24|1442.34|1448.24|1442.34|1446.5|1440.6|30
1732086340000|2024-11-20 07:05:40|1448.21|1442.31|1448.35|1442.45|1448.51|1442.61|1448.21|1442.31|21
1732086350000|2024-11-20 07:05:50|1448.34|1442.44|1447.6|1441.7|1448.34|1442.44|1447.55|1441.65|8
1732086360000|2024-11-20 07:06:00|1447.65|1441.75|1447.63|1441.73|1447.9|1442|1447.53|1441.63|23
1732086370000|2024-11-20 07:06:10|1447.68|1441.78|1447.39|1441.49|1447.9|1442|1447.39|1441.49|18
1732086380000|2024-11-20 07:06:20|1447.35|1441.45|1445.95|1440.05|1447.35|1441.45|1445.95|1440.05|16
1732086390000|2024-11-20 07:06:30|1446|1440.1|1446.35|1440.45|1446.48|1440.58|1445.85|1439.95|33
1732086400000|2024-11-20 07:06:40|1446.44|1440.54|1447.39|1441.49|1447.63|1441.73|1446.38|1440.48|29
1732086410000|2024-11-20 07:06:50|1447.34|1441.44|1447.37|1441.47|1447.39|1441.49|1447.34|1441.44|8
1732086420000|2024-11-20 07:07:00|1447.39|1441.49|1446.53|1440.63|1447.39|1441.49|1446.4|1440.5|17
1732086430000|2024-11-20 07:07:10|1446.55|1440.65|1447.36|1441.46|1447.75|1441.85|1446.5|1440.6|30
1732086440000|2024-11-20 07:07:20|1447.35|1441.45|1447.3|1441.4|1447.6|1441.7|1447.3|1441.4|16
1732086450000|2024-11-20 07:07:30|1447.33|1441.43|1447.64|1441.74|1447.74|1441.84|1447.3|1441.4|17
1732086460000|2024-11-20 07:07:40|1447.73|1441.83|1448.68|1442.78|1448.82|1442.92|1447.64|1441.74|25
1732086470000|2024-11-20 07:07:50|1448.71|1442.81|1449.05|1443.15|1449.05|1443.15|1448.5|1442.6|22
1732086480000|2024-11-20 07:08:00|1449|1443.1|1448.39|1442.49|1449|1443.1|1448.39|1442.49|16
1732086490000|2024-11-20 07:08:10|1448.37|1442.47|1448.41|1442.51|1448.46|1442.56|1448.35|1442.45|15
1732086500000|2024-11-20 07:08:20|1448.37|1442.47|1448.39|1442.49|1448.64|1442.74|1448.37|1442.47|21
1732086510000|2024-11-20 07:08:30|1448.37|1442.47|1448.5|1442.6|1448.74|1442.84|1447.89|1441.99|20
1732086520000|2024-11-20 07:08:40|1448.45|1442.55|1448.68|1442.78|1448.69|1442.79|1448.45|1442.55|21
1732086530000|2024-11-20 07:08:50|1448.63|1442.73|1447.85|1441.95|1448.64|1442.74|1447.85|1441.95|19
1732086540000|2024-11-20 07:09:00|1447.95|1442.05|1447.42|1441.52|1447.95|1442.05|1447.42|1441.52|21
1732086550000|2024-11-20 07:09:10|1447.45|1441.55|1447.52|1441.62|1447.65|1441.75|1447.4|1441.5|20
1732086560000|2024-11-20 07:09:20|1447.57|1441.67|1447.55|1441.65|1447.85|1441.95|1447.5|1441.6|24
1732086570000|2024-11-20 07:09:30|1447.58|1441.68|1447.53|1441.63|1447.65|1441.75|1447.41|1441.51|17
1732086580000|2024-11-20 07:09:40|1447.6|1441.7|1447.4|1441.5|1447.65|1441.75|1447.4|1441.5|16
1732086590000|2024-11-20 07:09:50|1447.43|1441.53|1447.65|1441.75|1447.7|1441.8|1447.43|1441.53|25
1732086600000|2024-11-20 07:10:00|1447.6|1441.7|1447.32|1441.42|1447.75|1441.85|1447.32|1441.42|19
1732086610000|2024-11-20 07:10:10|1447.34|1441.44|1447.6|1441.7|1447.8|1441.9|1447.34|1441.44|17
1732086620000|2024-11-20 07:10:20|1447.55|1441.65|1447.65|1441.75|1447.65|1441.75|1447.41|1441.51|13
1732086630000|2024-11-20 07:10:30|1447.6|1441.7|1447.95|1442.05|1448|1442.1|1447.6|1441.7|29
1732086640000|2024-11-20 07:10:40|1447.85|1441.95|1448|1442.1|1448|1442.1|1447.75|1441.85|22
1732086650000|2024-11-20 07:10:50|1448.21|1442.31|1447.9|1442|1448.44|1442.54|1447.79|1441.89|29
1732086660000|2024-11-20 07:11:00|1447.95|1442.05|1448.37|1442.47|1448.42|1442.52|1447.95|1442.05|22
1732086670000|2024-11-20 07:11:10|1448.42|1442.52|1447.54|1441.64|1448.42|1442.52|1447.53|1441.63|18
1732086680000|2024-11-20 07:11:20|1447.5|1441.6|1446.34|1440.44|1447.51|1441.61|1446.25|1440.35|23
1732086690000|2024-11-20 07:11:30|1446.37|1440.47|1446.6|1440.7|1446.6|1440.7|1446.34|1440.44|24
1732086700000|2024-11-20 07:11:40|1446.55|1440.65|1446.65|1440.75|1446.78|1440.88|1446.55|1440.65|16
1732086710000|2024-11-20 07:11:50|1446.7|1440.8|1446.95|1441.05|1447.09|1441.19|1446.55|1440.65|23
1732086720000|2024-11-20 07:12:00|1446.9|1441|1446.7|1440.8|1446.9|1441|1446.6|1440.7|25
1732086730000|2024-11-20 07:12:10|1446.65|1440.75|1447.4|1441.5|1447.63|1441.73|1446.65|1440.75|29
1732086740000|2024-11-20 07:12:20|1447.41|1441.51|1447.3|1441.4|1447.41|1441.51|1447.3|1441.4|12
1732086750000|2024-11-20 07:12:30|1447.35|1441.45|1446.77|1440.87|1447.39|1441.49|1446.7|1440.8|11
1732086760000|2024-11-20 07:12:40|1446.79|1440.89|1446.83|1440.93|1446.83|1440.93|1446.71|1440.81|22
1732086770000|2024-11-20 07:12:50|1446.78|1440.88|1447.46|1441.56|1447.53|1441.63|1446.78|1440.88|25
1732086780000|2024-11-20 07:13:00|1447.5|1441.6|1447.65|1441.75|1447.7|1441.8|1447.38|1441.48|25
1732086790000|2024-11-20 07:13:10|1447.75|1441.85|1448.64|1442.74|1448.79|1442.89|1447.75|1441.85|25
1732086800000|2024-11-20 07:13:20|1448.68|1442.78|1448.7|1442.8|1449.15|1443.25|1448.53|1442.63|23
1732086810000|2024-11-20 07:13:30|1448.68|1442.78|1449.05|1443.15|1449.14|1443.24|1448.68|1442.78|19
1732086820000|2024-11-20 07:13:40|1448.9|1443|1449.05|1443.15|1449.1|1443.2|1448.85|1442.95|10
1732086830000|2024-11-20 07:13:50|1449|1443.1|1448.48|1442.58|1449|1443.1|1448.48|1442.58|20
1732086840000|2024-11-20 07:14:00|1448.53|1442.63|1448.85|1442.95|1448.85|1442.95|1448.45|1442.55|16
1732086850000|2024-11-20 07:14:10|1448.8|1442.9|1448.8|1442.9|1448.87|1442.97|1448.76|1442.86|14
1732086860000|2024-11-20 07:14:20|1448.93|1443.03|1449.65|1443.75|1449.8|1443.9|1448.93|1443.03|20
1732086870000|2024-11-20 07:14:30|1449.7|1443.8|1449.7|1443.8|1449.8|1443.9|1449.7|1443.8|15
1732086880000|2024-11-20 07:14:40|1449.75|1443.85|1449.72|1443.82|1449.9|1444|1449.67|1443.77|10
1732086890000|2024-11-20 07:14:50|1449.77|1443.87|1450.05|1444.15|1450.05|1444.15|1449.77|1443.87|7
1732086900000|2024-11-20 07:15:00|1449.93|1444.03|1449.73|1443.83|1450.28|1444.38|1449.6|1443.7|20
1732086910000|2024-11-20 07:15:10|1449.69|1443.79|1449.88|1443.98|1450.27|1444.37|1449.68|1443.78|22
1732086920000|2024-11-20 07:15:20|1449.93|1444.03|1450.85|1444.95|1451.38|1445.48|1449.93|1444.03|22
1732086930000|2024-11-20 07:15:30|1450.86|1444.96|1450.53|1444.63|1450.9|1445|1450.45|1444.55|21
1732086940000|2024-11-20 07:15:40|1450.48|1444.58|1449.78|1443.88|1450.53|1444.63|1449.7|1443.8|20
1732086950000|2024-11-20 07:15:50|1449.8|1443.9|1450.15|1444.25|1450.36|1444.46|1449.8|1443.9|18
1732086960000|2024-11-20 07:16:00|1450.34|1444.44|1450.51|1444.61|1450.51|1444.61|1450.25|1444.35|21
1732086970000|2024-11-20 07:16:10|1450.5|1444.6|1451.38|1445.48|1451.38|1445.48|1450.5|1444.6|14
1732086980000|2024-11-20 07:16:20|1451.32|1445.42|1451.63|1445.73|1451.63|1445.73|1451.2|1445.3|21
1732086990000|2024-11-20 07:16:30|1451.55|1445.65|1452.56|1446.66|1452.58|1446.68|1451.55|1445.65|23
1732087000000|2024-11-20 07:16:40|1452.54|1446.64|1452.64|1446.74|1452.8|1446.9|1452.52|1446.62|27
1732087010000|2024-11-20 07:16:50|1452.69|1446.79|1452|1446.1|1452.69|1446.79|1451.8|1445.9|17
1732087020000|2024-11-20 07:17:00|1451.7|1445.8|1451.8|1445.9|1451.81|1445.91|1451.7|1445.8|16
1732087030000|2024-11-20 07:17:10|1451.74|1445.84|1452.36|1446.46|1452.45|1446.55|1451.66|1445.76|23
1732087040000|2024-11-20 07:17:20|1452.34|1446.44|1451.83|1445.93|1452.36|1446.46|1451.55|1445.65|18
1732087050000|2024-11-20 07:17:30|1451.46|1445.56|1450.8|1444.9|1451.46|1445.56|1450.68|1444.78|21
1732087060000|2024-11-20 07:17:40|1450.73|1444.83|1451.4|1445.5|1451.54|1445.64|1450.7|1444.8|13
1732087070000|2024-11-20 07:17:50|1451.33|1445.43|1450.97|1445.07|1451.33|1445.43|1450.93|1445.03|10
1732087080000|2024-11-20 07:18:00|1451|1445.1|1451.55|1445.65|1451.55|1445.65|1450.6|1444.7|24
1732087090000|2024-11-20 07:18:10|1451.6|1445.7|1451.9|1446|1452.05|1446.15|1451.53|1445.63|21
1732087100000|2024-11-20 07:18:20|1451.95|1446.05|1451.8|1445.9|1452|1446.1|1451.62|1445.72|17
1732087110000|2024-11-20 07:18:30|1451.85|1445.95|1452.45|1446.55|1452.6|1446.7|1451.75|1445.85|16
1732087120000|2024-11-20 07:18:40|1452.58|1446.68|1453.41|1447.51|1453.45|1447.55|1452.54|1446.64|23
1732087130000|2024-11-20 07:18:50|1453.42|1447.52|1453.55|1447.65|1453.7|1447.8|1453.42|1447.52|22
1732087140000|2024-11-20 07:19:00|1453.51|1447.61|1453.74|1447.84|1454|1448.1|1453.47|1447.57|25
1732087150000|2024-11-20 07:19:10|1453.8|1447.9|1454.53|1448.63|1454.65|1448.75|1453.65|1447.75|27
1732087160000|2024-11-20 07:19:20|1454.56|1448.66|1454.81|1448.91|1455.05|1449.15|1454.5|1448.6|21
1732087170000|2024-11-20 07:19:30|1454.86|1448.96|1455.4|1449.5|1455.4|1449.5|1454.81|1448.91|21
1732087180000|2024-11-20 07:19:40|1455.42|1449.52|1455.75|1449.85|1455.9|1450|1455.3|1449.4|24
1732087190000|2024-11-20 07:19:50|1455.8|1449.9|1455.85|1449.95|1455.9|1450|1455.68|1449.78|17
1732087200000|2024-11-20 07:20:00|1455.8|1449.9|1455.81|1449.91|1455.81|1449.91|1455.6|1449.7|16
1732087210000|2024-11-20 07:20:10|1455.76|1449.86|1456.45|1450.55|1456.45|1450.55|1455.75|1449.85|26
1732087220000|2024-11-20 07:20:20|1456.44|1450.54|1456.68|1450.78|1456.9|1451|1456.44|1450.54|18
1732087230000|2024-11-20 07:20:30|1456.74|1450.84|1456.74|1450.84|1456.74|1450.84|1456.58|1450.68|24
1732087240000|2024-11-20 07:20:40|1456.69|1450.79|1456.7|1450.8|1456.81|1450.91|1456.43|1450.53|22
1732087250000|2024-11-20 07:20:50|1456.81|1450.91|1456.82|1450.92|1456.95|1451.05|1456.81|1450.91|20
1732087260000|2024-11-20 07:21:00|1456.81|1450.91|1456.7|1450.8|1456.9|1451|1456.53|1450.63|24
1732087270000|2024-11-20 07:21:10|1456.63|1450.73|1455.55|1449.65|1456.63|1450.73|1455.55|1449.65|27
1732087280000|2024-11-20 07:21:20|1455.48|1449.58|1455.79|1449.89|1456|1450.1|1454.84|1448.94|25
1732087290000|2024-11-20 07:21:30|1455.85|1449.95|1455.3|1449.4|1456.1|1450.2|1455.25|1449.35|24
1732087300000|2024-11-20 07:21:40|1455.25|1449.35|1455.35|1449.45|1455.58|1449.68|1454.75|1448.85|25
1732087310000|2024-11-20 07:21:50|1455.05|1449.15|1454.75|1448.85|1455.15|1449.25|1454.65|1448.75|22
1732087320000|2024-11-20 07:22:00|1454.8|1448.9|1453.7|1447.8|1454.8|1448.9|1453.7|1447.8|26
1732087330000|2024-11-20 07:22:10|1453.67|1447.77|1453.18|1447.28|1453.73|1447.83|1452.8|1446.9|24
1732087340000|2024-11-20 07:22:20|1453.1|1447.2|1454.3|1448.4|1454.62|1448.72|1453.1|1447.2|22
1732087350000|2024-11-20 07:22:30|1454.45|1448.55|1454.65|1448.75|1454.7|1448.8|1454.45|1448.55|10
1732087360000|2024-11-20 07:22:40|1454.58|1448.68|1454.6|1448.7|1454.83|1448.93|1454.48|1448.58|18
1732087370000|2024-11-20 07:22:50|1454.68|1448.78|1454.35|1448.45|1454.83|1448.93|1454.35|1448.45|14
1732087380000|2024-11-20 07:23:00|1454.4|1448.5|1454.55|1448.65|1454.75|1448.85|1454.4|1448.5|16
1732087390000|2024-11-20 07:23:10|1454.5|1448.6|1454.9|1449|1454.95|1449.05|1454.43|1448.53|14
1732087400000|2024-11-20 07:23:20|1454.75|1448.85|1454.8|1448.9|1454.95|1449.05|1454.65|1448.75|13
1732087410000|2024-11-20 07:23:30|1454.73|1448.83|1454.58|1448.68|1454.8|1448.9|1454.53|1448.63|16
1732087420000|2024-11-20 07:23:40|1454.54|1448.64|1453.8|1447.9|1454.54|1448.64|1453.68|1447.78|18
1732087430000|2024-11-20 07:23:50|1453.74|1447.84|1453.9|1448|1453.9|1448|1453.74|1447.84|4
1732087440000|2024-11-20 07:24:00|1453.94|1448.04|1454.62|1448.72|1454.62|1448.72|1453.94|1448.04|13
1732087450000|2024-11-20 07:24:10|1454.63|1448.73|1454.57|1448.67|1454.63|1448.73|1454.45|1448.55|25
1732087460000|2024-11-20 07:24:20|1454.45|1448.55|1455.03|1449.13|1455.03|1449.13|1454.45|1448.55|19
1732087470000|2024-11-20 07:24:30|1455.09|1449.19|1455.51|1449.61|1456.05|1450.15|1454.68|1448.78|28
1732087480000|2024-11-20 07:24:40|1455.48|1449.58|1455.6|1449.7|1455.73|1449.83|1455.03|1449.13|23
1732087490000|2024-11-20 07:24:50|1455.63|1449.73|1454.95|1449.05|1455.65|1449.75|1454.78|1448.88|25
1732087500000|2024-11-20 07:25:00|1455|1449.1|1454.75|1448.85|1455|1449.1|1454.7|1448.8|18
1732087510000|2024-11-20 07:25:10|1454.9|1449|1455.25|1449.35|1455.6|1449.7|1454.7|1448.8|12
1732087520000|2024-11-20 07:25:20|1455.3|1449.4|1454.73|1448.83|1455.7|1449.8|1454.63|1448.73|19
1732087530000|2024-11-20 07:25:30|1454.83|1448.93|1453.88|1447.98|1454.83|1448.93|1453.88|1447.98|30
1732087540000|2024-11-20 07:25:40|1453.95|1448.05|1454.31|1448.41|1454.4|1448.5|1453.75|1447.85|24
1732087550000|2024-11-20 07:25:50|1454.2|1448.3|1453.48|1447.58|1454.35|1448.45|1453.48|1447.58|17
1732087560000|2024-11-20 07:26:00|1453.5|1447.6|1452.95|1447.05|1453.5|1447.6|1452.78|1446.88|27
1732087570000|2024-11-20 07:26:10|1452.99|1447.09|1453.45|1447.55|1453.46|1447.56|1452.91|1447.01|28
1732087580000|2024-11-20 07:26:20|1453.42|1447.52|1452.67|1446.77|1453.46|1447.56|1452.64|1446.74|17
1732087590000|2024-11-20 07:26:30|1452.64|1446.74|1452.66|1446.76|1452.7|1446.8|1452.58|1446.68|17
1732087600000|2024-11-20 07:26:40|1453.42|1447.52|1453.63|1447.73|1453.85|1447.95|1453.42|1447.52|17
1732087610000|2024-11-20 07:26:50|1453.53|1447.63|1453.63|1447.73|1453.68|1447.78|1452.98|1447.08|27
1732087620000|2024-11-20 07:27:00|1453.64|1447.74|1452.61|1446.71|1453.64|1447.74|1452.61|1446.71|27
1732087630000|2024-11-20 07:27:10|1452.63|1446.73|1452.64|1446.74|1452.65|1446.75|1451.79|1445.89|31
1732087640000|2024-11-20 07:27:20|1452.59|1446.69|1452.59|1446.69|1452.85|1446.95|1452.58|1446.68|17
1732087650000|2024-11-20 07:27:30|1452.64|1446.74|1452.8|1446.9|1452.85|1446.95|1452.58|1446.68|14
1732087660000|2024-11-20 07:27:40|1452.75|1446.85|1453.61|1447.71|1454.05|1448.15|1452.7|1446.8|23
1732087670000|2024-11-20 07:27:50|1453.55|1447.65|1452.95|1447.05|1453.79|1447.89|1452.95|1447.05|22
1732087680000|2024-11-20 07:28:00|1452.87|1446.97|1452.45|1446.55|1452.87|1446.97|1451.79|1445.89|25
1732087690000|2024-11-20 07:28:10|1452.4|1446.5|1453|1447.1|1453|1447.1|1452.4|1446.5|15
1732087700000|2024-11-20 07:28:20|1452.95|1447.05|1452.9|1447|1453|1447.1|1452.7|1446.8|21
1732087710000|2024-11-20 07:28:30|1452.8|1446.9|1452.58|1446.68|1452.8|1446.9|1452.55|1446.65|12
1732087720000|2024-11-20 07:28:40|1452.63|1446.73|1453.6|1447.7|1453.6|1447.7|1452.55|1446.65|26
1732087730000|2024-11-20 07:28:50|1453.62|1447.72|1454.45|1448.55|1454.45|1448.55|1453.58|1447.68|20
1732087740000|2024-11-20 07:29:00|1454.4|1448.5|1453.86|1447.96|1454.7|1448.8|1453.85|1447.95|20
1732087750000|2024-11-20 07:29:10|1453.83|1447.93|1454.4|1448.5|1454.45|1448.55|1453.83|1447.93|11
1732087760000|2024-11-20 07:29:20|1454.35|1448.45|1453.7|1447.8|1454.35|1448.45|1453.7|1447.8|15
1732087770000|2024-11-20 07:29:30|1453.75|1447.85|1453.8|1447.9|1454.45|1448.55|1453.74|1447.84|12
1732087780000|2024-11-20 07:29:40|1453.79|1447.89|1453.82|1447.92|1454.45|1448.55|1453.75|1447.85|17
1732087790000|2024-11-20 07:29:50|1453.84|1447.94|1453.85|1447.95|1454.03|1448.13|1453.73|1447.83|9
1732087800000|2024-11-20 07:30:00|1454|1448.1|1454.75|1448.85|1454.75|1448.85|1453.75|1447.85|26
1732087810000|2024-11-20 07:30:10|1454.85|1448.95|1455.6|1449.7|1455.62|1449.72|1454.55|1448.65|25
1732087820000|2024-11-20 07:30:20|1455.57|1449.67|1454.94|1449.04|1456.05|1450.15|1454.94|1449.04|29
1732087830000|2024-11-20 07:30:30|1454.85|1448.95|1455.1|1449.2|1455.1|1449.2|1454.75|1448.85|19
1732087840000|2024-11-20 07:30:40|1455.15|1449.25|1453.9|1448|1455.15|1449.25|1453.85|1447.95|24
1732087850000|2024-11-20 07:30:50|1453.85|1447.95|1453.75|1447.85|1453.9|1448|1453.7|1447.8|14
1732087860000|2024-11-20 07:31:00|1453.8|1447.9|1453.68|1447.78|1453.8|1447.9|1453|1447.1|30
1732087870000|2024-11-20 07:31:10|1453.6|1447.7|1453.73|1447.83|1454.45|1448.55|1453.58|1447.68|26
1732087880000|2024-11-20 07:31:20|1453.68|1447.78|1453.82|1447.92|1453.82|1447.92|1453.68|1447.78|12
1732087890000|2024-11-20 07:31:30|1453.83|1447.93|1454.56|1448.66|1455.08|1449.18|1453.83|1447.93|25
1732087900000|2024-11-20 07:31:40|1454.65|1448.75|1454.62|1448.72|1455|1449.1|1454.6|1448.7|15
1732087910000|2024-11-20 07:31:50|1454.63|1448.73|1454.54|1448.64|1454.63|1448.73|1454.43|1448.53|19
1732087920000|2024-11-20 07:32:00|1454.5|1448.6|1453.88|1447.98|1454.54|1448.64|1453.7|1447.8|27
1732087930000|2024-11-20 07:32:10|1453.83|1447.93|1454.75|1448.85|1454.83|1448.93|1453.83|1447.93|24
1732087940000|2024-11-20 07:32:20|1454.7|1448.8|1455.55|1449.65|1455.6|1449.7|1454.55|1448.65|17
1732087950000|2024-11-20 07:32:30|1455.54|1449.64|1456.56|1450.66|1456.65|1450.75|1455.5|1449.6|22
1732087960000|2024-11-20 07:32:40|1456.5|1450.6|1455.9|1450|1456.54|1450.64|1455.8|1449.9|18
1732087970000|2024-11-20 07:32:50|1455.95|1450.05|1455.54|1449.64|1456|1450.1|1455.54|1449.64|17
1732087980000|2024-11-20 07:33:00|1455.56|1449.66|1455.01|1449.11|1455.56|1449.66|1455.01|1449.11|19
1732087990000|2024-11-20 07:33:10|1455.04|1449.14|1455.42|1449.52|1455.45|1449.55|1454.75|1448.85|18
1732088000000|2024-11-20 07:33:20|1455.3|1449.4|1455.9|1450|1456.23|1450.33|1455.3|1449.4|23
1732088010000|2024-11-20 07:33:30|1455.88|1449.98|1455.8|1449.9|1456.05|1450.15|1455.75|1449.85|19
1732088020000|2024-11-20 07:33:40|1455.75|1449.85|1455.1|1449.2|1455.8|1449.9|1455.1|1449.2|22
1732088030000|2024-11-20 07:33:50|1454.75|1448.85|1454.85|1448.95|1454.86|1448.96|1454.7|1448.8|20
1732088040000|2024-11-20 07:34:00|1454.82|1448.92|1454.95|1449.05|1455.35|1449.45|1454.53|1448.63|20
1732088050000|2024-11-20 07:34:10|1455.1|1449.2|1454.65|1448.75|1455.13|1449.23|1454.6|1448.7|20
1732088060000|2024-11-20 07:34:20|1454.67|1448.77|1454.58|1448.68|1455.25|1449.35|1454.58|1448.68|25
1732088070000|2024-11-20 07:34:30|1454.54|1448.64|1454.48|1448.58|1454.58|1448.68|1454.48|1448.58|18
1732088080000|2024-11-20 07:34:40|1454.5|1448.6|1453.9|1448|1454.53|1448.63|1453.9|1448|20
1732088090000|2024-11-20 07:34:50|1453.95|1448.05|1453.51|1447.61|1454.05|1448.15|1453.51|1447.61|20
1732088100000|2024-11-20 07:35:00|1453.48|1447.58|1453.41|1447.51|1453.62|1447.72|1453.12|1447.22|20
1732088110000|2024-11-20 07:35:10|1453.43|1447.53|1454.48|1448.58|1454.68|1448.78|1453.43|1447.53|26
1732088120000|2024-11-20 07:35:20|1454.49|1448.59|1454|1448.1|1454.49|1448.59|1453.9|1448|14
1732088130000|2024-11-20 07:35:30|1454.05|1448.15|1454.6|1448.7|1454.6|1448.7|1454.05|1448.15|8
1732088140000|2024-11-20 07:35:40|1454.55|1448.65|1454.95|1449.05|1454.95|1449.05|1454.53|1448.63|18
1732088150000|2024-11-20 07:35:50|1455|1449.1|1455.51|1449.61|1455.6|1449.7|1454.76|1448.86|20
1732088160000|2024-11-20 07:36:00|1455.54|1449.64|1455.51|1449.61|1455.6|1449.7|1454.85|1448.95|21
1732088170000|2024-11-20 07:36:10|1455.54|1449.64|1455.46|1449.56|1455.9|1450|1455.46|1449.56|14
1732088180000|2024-11-20 07:36:20|1455.4|1449.5|1454.98|1449.08|1455.48|1449.58|1454.98|1449.08|11
1732088190000|2024-11-20 07:36:30|1455.05|1449.15|1454.85|1448.95|1455.05|1449.15|1454.52|1448.62|16
1732088200000|2024-11-20 07:36:40|1454.8|1448.9|1454.85|1448.95|1454.95|1449.05|1454.8|1448.9|15
1732088210000|2024-11-20 07:36:50|1454.8|1448.9|1455.51|1449.61|1455.6|1449.7|1454.8|1448.9|16
1732088220000|2024-11-20 07:37:00|1455.44|1449.54|1454.48|1448.58|1455.44|1449.54|1454.37|1448.47|23
1732088230000|2024-11-20 07:37:10|1454.51|1448.61|1453.45|1447.55|1454.51|1448.61|1453.4|1447.5|25
1732088240000|2024-11-20 07:37:20|1453.35|1447.45|1453.61|1447.71|1453.61|1447.71|1453.15|1447.25|24
1732088250000|2024-11-20 07:37:30|1453.62|1447.72|1453.88|1447.98|1454.43|1448.53|1453.58|1447.68|25
1732088260000|2024-11-20 07:37:40|1453.91|1448.01|1453.95|1448.05|1453.95|1448.05|1453.8|1447.9|22
1732088270000|2024-11-20 07:37:50|1454|1448.1|1454.51|1448.61|1454.51|1448.61|1453.88|1447.98|22
1732088280000|2024-11-20 07:38:00|1454.58|1448.68|1454.52|1448.62|1454.6|1448.7|1454.51|1448.61|12
1732088290000|2024-11-20 07:38:10|1454.55|1448.65|1454.52|1448.62|1454.61|1448.71|1454.52|1448.62|7
1732088300000|2024-11-20 07:38:20|1454.53|1448.63|1454.48|1448.58|1454.53|1448.63|1454.42|1448.52|12
1732088310000|2024-11-20 07:38:30|1454.49|1448.59|1453.55|1447.65|1454.52|1448.62|1453.55|1447.65|16
1732088320000|2024-11-20 07:38:40|1453.52|1447.62|1453.48|1447.58|1453.55|1447.65|1453.25|1447.35|22
1732088330000|2024-11-20 07:38:50|1453.5|1447.6|1453.3|1447.4|1453.51|1447.61|1453.2|1447.3|21
1732088340000|2024-11-20 07:39:00|1453|1447.1|1453.38|1447.48|1453.41|1447.51|1452.87|1446.97|14
1732088350000|2024-11-20 07:39:10|1453.36|1447.46|1453.51|1447.61|1453.51|1447.61|1452.84|1446.94|7
1732088360000|2024-11-20 07:39:20|1453.54|1447.64|1453.39|1447.49|1453.6|1447.7|1453.39|1447.49|21
1732088370000|2024-11-20 07:39:30|1453.42|1447.52|1453.37|1447.47|1453.44|1447.54|1453.37|1447.47|13
1732088380000|2024-11-20 07:39:40|1453.42|1447.52|1453.42|1447.52|1453.55|1447.65|1453.39|1447.49|15
1732088390000|2024-11-20 07:39:50|1453.39|1447.49|1452.52|1446.62|1453.39|1447.49|1452.5|1446.6|18
1732088400000|2024-11-20 07:40:00|1452.4|1446.5|1452.43|1446.53|1452.51|1446.61|1452.39|1446.49|11
1732088410000|2024-11-20 07:40:10|1452.48|1446.58|1451.7|1445.8|1452.51|1446.61|1451.7|1445.8|12
1732088420000|2024-11-20 07:40:20|1451.75|1445.85|1450.9|1445|1451.75|1445.85|1450.68|1444.78|27
1732088430000|2024-11-20 07:40:30|1450.7|1444.8|1451.4|1445.5|1451.43|1445.53|1450.65|1444.75|14
1732088440000|2024-11-20 07:40:40|1451.34|1445.44|1451.4|1445.5|1451.48|1445.58|1451.05|1445.15|22
1732088450000|2024-11-20 07:40:50|1451.39|1445.49|1451.6|1445.7|1451.65|1445.75|1451.39|1445.49|7
1732088460000|2024-11-20 07:41:00|1451.65|1445.75|1451.55|1445.65|1451.65|1445.75|1451.5|1445.6|10
1732088470000|2024-11-20 07:41:10|1451.48|1445.58|1451.55|1445.65|1451.6|1445.7|1451.44|1445.54|11
1732088480000|2024-11-20 07:41:20|1451.46|1445.56|1450.97|1445.07|1451.5|1445.6|1450.91|1445.01|22
1732088490000|2024-11-20 07:41:30|1450.99|1445.09|1451|1445.1|1451|1445.1|1450.84|1444.94|15
1732088500000|2024-11-20 07:41:40|1450.85|1444.95|1450.55|1444.65|1450.85|1444.95|1450.55|1444.65|12
1732088510000|2024-11-20 07:41:50|1450.58|1444.68|1449.83|1443.93|1450.58|1444.68|1449.75|1443.85|19
1732088520000|2024-11-20 07:42:00|1449.82|1443.92|1451.51|1445.61|1451.54|1445.64|1449.82|1443.92|24
1732088530000|2024-11-20 07:42:10|1451.47|1445.57|1451.83|1445.93|1451.83|1445.93|1451.47|1445.57|7
1732088540000|2024-11-20 07:42:20|1451.88|1445.98|1452.4|1446.5|1452.4|1446.5|1451.82|1445.92|7
1732088550000|2024-11-20 07:42:30|1452.43|1446.53|1451.48|1445.58|1452.45|1446.55|1451.45|1445.55|18
1732088560000|2024-11-20 07:42:40|1451.47|1445.57|1451.9|1446|1451.9|1446|1451.45|1445.55|13
1732088570000|2024-11-20 07:42:50|1451.95|1446.05|1451.95|1446.05|1451.95|1446.05|1450.98|1445.08|22
1732088580000|2024-11-20 07:43:00|1451.9|1446|1452|1446.1|1452|1446.1|1451.9|1446|5
1732088590000|2024-11-20 07:43:10|1451.95|1446.05|1451.45|1445.55|1451.95|1446.05|1451.25|1445.35|15
1732088600000|2024-11-20 07:43:20|1450.75|1444.85|1450.98|1445.08|1450.98|1445.08|1450.75|1444.85|7
1732088610000|2024-11-20 07:43:30|1451.45|1445.55|1450.96|1445.06|1451.7|1445.8|1450.93|1445.03|20
1732088620000|2024-11-20 07:43:40|1450.98|1445.08|1451.21|1445.31|1451.21|1445.31|1450.98|1445.08|4
1732088630000|2024-11-20 07:43:50|1451.2|1445.3|1450.4|1444.5|1451.54|1445.64|1449.88|1443.98|26
1732088640000|2024-11-20 07:44:00|1450.45|1444.55|1449.58|1443.68|1450.45|1444.55|1449.55|1443.65|20
1732088650000|2024-11-20 07:44:10|1449.7|1443.8|1449.58|1443.68|1449.7|1443.8|1449.5|1443.6|16
1732088660000|2024-11-20 07:44:20|1449.6|1443.7|1449.55|1443.65|1449.6|1443.7|1449.5|1443.6|13
1732088670000|2024-11-20 07:44:30|1449.5|1443.6|1449.49|1443.59|1449.51|1443.61|1449.45|1443.55|9
1732088680000|2024-11-20 07:44:40|1449.5|1443.6|1449.56|1443.66|1449.8|1443.9|1449.5|1443.6|17
1732088690000|2024-11-20 07:44:50|1449.55|1443.65|1449.18|1443.28|1449.55|1443.65|1449.18|1443.28|22
1732088700000|2024-11-20 07:45:00|1448.95|1443.05|1448.83|1442.93|1449|1443.1|1448.65|1442.75|13
1732088710000|2024-11-20 07:45:10|1448.8|1442.9|1448.8|1442.9|1448.88|1442.98|1448.8|1442.9|12
1732088720000|2024-11-20 07:45:20|1448.75|1442.85|1448.75|1442.85|1448.8|1442.9|1448.75|1442.85|5
1732088730000|2024-11-20 07:45:30|1448.86|1442.96|1448.6|1442.7|1448.9|1443|1448.6|1442.7|18
1732088740000|2024-11-20 07:45:40|1448.2|1442.3|1448.45|1442.55|1448.45|1442.55|1448.2|1442.3|8
1732088750000|2024-11-20 07:45:50|1448.4|1442.5|1448.39|1442.49|1448.45|1442.55|1448.39|1442.49|8
1732088760000|2024-11-20 07:46:00|1448.35|1442.45|1447.55|1441.65|1448.35|1442.45|1447.45|1441.55|21
1732088770000|2024-11-20 07:46:10|1447.6|1441.7|1447.46|1441.56|1447.6|1441.7|1447|1441.1|16
1732088780000|2024-11-20 07:46:20|1447.51|1441.61|1447.55|1441.65|1447.74|1441.84|1447.37|1441.47|13
1732088790000|2024-11-20 07:46:30|1447.6|1441.7|1447.6|1441.7|1447.7|1441.8|1447.6|1441.7|4
1732088800000|2024-11-20 07:46:40|1447.55|1441.65|1448.47|1442.57|1448.47|1442.57|1447.5|1441.6|15
1732088810000|2024-11-20 07:46:50|1448.5|1442.6|1448.76|1442.86|1449|1443.1|1448.43|1442.53|19
1732088820000|2024-11-20 07:47:00|1448.74|1442.84|1448.88|1442.98|1448.88|1442.98|1448.52|1442.62|16
1732088830000|2024-11-20 07:47:10|1448.85|1442.95|1448.39|1442.49|1449|1443.1|1448.39|1442.49|16
1732088840000|2024-11-20 07:47:20|1448.37|1442.47|1448.48|1442.58|1448.55|1442.65|1448.37|1442.47|10
1732088850000|2024-11-20 07:47:30|1448.51|1442.61|1447.81|1441.91|1448.65|1442.75|1447.8|1441.9|16
1732088860000|2024-11-20 07:47:40|1447.86|1441.96|1448|1442.1|1448.45|1442.55|1447.63|1441.73|19
1732088870000|2024-11-20 07:47:50|1447.9|1442|1447.56|1441.66|1448|1442.1|1447.43|1441.53|12
1732088880000|2024-11-20 07:48:00|1447.58|1441.68|1448.45|1442.55|1448.45|1442.55|1447.55|1441.65|16
1732088890000|2024-11-20 07:48:10|1448.39|1442.49|1448.91|1443.01|1449.05|1443.15|1448.39|1442.49|12
1732088900000|2024-11-20 07:48:20|1448.82|1442.92|1448.76|1442.86|1448.88|1442.98|1448.68|1442.78|20
1732088910000|2024-11-20 07:48:30|1448.81|1442.91|1448.76|1442.86|1448.81|1442.91|1448.76|1442.86|8
1732088920000|2024-11-20 07:48:40|1448.81|1442.91|1448.95|1443.05|1448.95|1443.05|1448.6|1442.7|5
1732088930000|2024-11-20 07:48:50|1449.2|1443.3|1449.05|1443.15|1449.2|1443.3|1449.05|1443.15|2
1732088940000|2024-11-20 07:49:00|1448.9|1443|1450.87|1444.97|1451.23|1445.33|1448.79|1442.89|14
1732088950000|2024-11-20 07:49:10|1450.78|1444.88|1450.98|1445.08|1451.21|1445.31|1450.78|1444.88|26
1732088960000|2024-11-20 07:49:20|1450.84|1444.94|1451.22|1445.32|1451.22|1445.32|1450.8|1444.9|17
1732088970000|2024-11-20 07:49:30|1451.28|1445.38|1450.53|1444.63|1451.58|1445.68|1450.48|1444.58|24
1732088980000|2024-11-20 07:49:40|1450.57|1444.67|1449.81|1443.91|1450.57|1444.67|1449.76|1443.86|16
1732088990000|2024-11-20 07:49:50|1449.86|1443.96|1449.76|1443.86|1449.86|1443.96|1449.74|1443.84|11
1732089000000|2024-11-20 07:50:00|1449.69|1443.79|1449.9|1444|1449.95|1444.05|1449.69|1443.79|12
1732089010000|2024-11-20 07:50:10|1450|1444.1|1449.63|1443.73|1450|1444.1|1449.63|1443.73|16
1732089020000|2024-11-20 07:50:20|1449.58|1443.68|1449.57|1443.67|1449.73|1443.83|1448.99|1443.09|22
1732089030000|2024-11-20 07:50:30|1449.55|1443.65|1449.18|1443.28|1449.73|1443.83|1449.06|1443.16|12
1732089040000|2024-11-20 07:50:40|1449.26|1443.36|1449.65|1443.75|1449.65|1443.75|1449.05|1443.15|20
1732089050000|2024-11-20 07:50:50|1449.62|1443.72|1449.45|1443.55|1449.63|1443.73|1448.83|1442.93|8
1732089060000|2024-11-20 07:51:00|1449.62|1443.72|1450.15|1444.25|1450.15|1444.25|1449.6|1443.7|13
1732089070000|2024-11-20 07:51:10|1450.26|1444.36|1451|1445.1|1451.3|1445.4|1450.26|1444.36|11
1732089080000|2024-11-20 07:51:20|1451.02|1445.12|1451.52|1445.62|1451.75|1445.85|1451|1445.1|15
1732089090000|2024-11-20 07:51:30|1451.75|1445.85|1451.51|1445.61|1451.75|1445.85|1451.44|1445.54|13
1732089100000|2024-11-20 07:51:40|1451.6|1445.7|1451.72|1445.82|1451.81|1445.91|1451.46|1445.56|14
1732089110000|2024-11-20 07:51:50|1451.75|1445.85|1450.89|1444.99|1451.93|1446.03|1450.85|1444.95|23
1732089120000|2024-11-20 07:52:00|1450.81|1444.91|1451.39|1445.49|1451.75|1445.85|1450.81|1444.91|23
1732089130000|2024-11-20 07:52:10|1451.42|1445.52|1451.43|1445.53|1451.58|1445.68|1451.39|1445.49|16
1732089140000|2024-11-20 07:52:20|1451.55|1445.65|1451.55|1445.65|1451.57|1445.67|1451.43|1445.53|14
1732089150000|2024-11-20 07:52:30|1451.57|1445.67|1451.12|1445.22|1451.8|1445.9|1451.12|1445.22|10
1732089160000|2024-11-20 07:52:40|1451|1445.1|1450.76|1444.86|1451.54|1445.64|1450.75|1444.85|16
1732089170000|2024-11-20 07:52:50|1450.81|1444.91|1450.13|1444.23|1450.83|1444.93|1450.13|1444.23|13
1732089180000|2024-11-20 07:53:00|1450.1|1444.2|1450.57|1444.67|1450.58|1444.68|1449.99|1444.09|20
1732089190000|2024-11-20 07:53:10|1450.62|1444.72|1450.8|1444.9|1450.85|1444.95|1450.58|1444.68|16
1732089200000|2024-11-20 07:53:20|1450.85|1444.95|1451.13|1445.23|1451.13|1445.23|1450.8|1444.9|9
1732089210000|2024-11-20 07:53:30|1451|1445.1|1451.05|1445.15|1451.13|1445.23|1451|1445.1|7
1732089220000|2024-11-20 07:53:40|1451.08|1445.18|1450.8|1444.9|1451.13|1445.23|1450.8|1444.9|11
1732089230000|2024-11-20 07:53:50|1450.85|1444.95|1450.01|1444.11|1451|1445.1|1449.99|1444.09|22
1732089240000|2024-11-20 07:54:00|1450.04|1444.14|1450.46|1444.56|1450.46|1444.56|1449.66|1443.76|19
1732089250000|2024-11-20 07:54:10|1450.54|1444.64|1450.15|1444.25|1450.6|1444.7|1450.15|1444.25|18
1732089260000|2024-11-20 07:54:20|1449.88|1443.98|1449.45|1443.55|1449.9|1444|1449.4|1443.5|19
1732089270000|2024-11-20 07:54:30|1449.43|1443.53|1448.48|1442.58|1449.6|1443.7|1448.43|1442.53|19
1732089280000|2024-11-20 07:54:40|1448.45|1442.55|1449.54|1443.64|1449.54|1443.64|1448.45|1442.55|8
1732089290000|2024-11-20 07:54:50|1449.6|1443.7|1449.38|1443.48|1449.6|1443.7|1448.61|1442.71|23
1732089300000|2024-11-20 07:55:00|1449.25|1443.35|1449.4|1443.5|1449.58|1443.68|1449.25|1443.35|13
1732089310000|2024-11-20 07:55:10|1449.43|1443.53|1449.65|1443.75|1449.75|1443.85|1449.43|1443.53|7
1732089320000|2024-11-20 07:55:20|1449.7|1443.8|1449.7|1443.8|1449.7|1443.8|1449.65|1443.75|3
1732089330000|2024-11-20 07:55:30|1449.58|1443.68|1449.41|1443.51|1449.58|1443.68|1449.41|1443.51|12
1732089340000|2024-11-20 07:55:40|1449.44|1443.54|1449.44|1443.54|1449.47|1443.57|1449.41|1443.51|4
1732089350000|2024-11-20 07:55:50|1449.47|1443.57|1449.52|1443.62|1449.55|1443.65|1449.47|1443.57|6
1732089360000|2024-11-20 07:56:00|1449.51|1443.61|1449.52|1443.62|1449.55|1443.65|1449.41|1443.51|8
1732089370000|2024-11-20 07:56:10|1449.55|1443.65|1449.53|1443.63|1449.75|1443.85|1449.53|1443.63|9
1732089380000|2024-11-20 07:56:20|1449.59|1443.69|1449.59|1443.69|1449.64|1443.74|1449.54|1443.64|5
1732089390000|2024-11-20 07:56:30|1449.64|1443.74|1449.7|1443.8|1449.7|1443.8|1449.63|1443.73|7
1732089400000|2024-11-20 07:56:40|1449.75|1443.85|1450.55|1444.65|1450.55|1444.65|1449.7|1443.8|12
1732089410000|2024-11-20 07:56:50|1450.58|1444.68|1449.52|1443.62|1451|1445.1|1449.47|1443.57|22
1732089420000|2024-11-20 07:57:00|1449.55|1443.65|1449.74|1443.84|1450|1444.1|1449.43|1443.53|20
1732089430000|2024-11-20 07:57:10|1449.8|1443.9|1450.48|1444.58|1450.51|1444.61|1449.74|1443.84|20
1732089440000|2024-11-20 07:57:20|1450.45|1444.55|1450.47|1444.57|1450.58|1444.68|1450.43|1444.53|16
1732089450000|2024-11-20 07:57:30|1450.51|1444.61|1450.37|1444.47|1450.95|1445.05|1450.35|1444.45|18
1732089460000|2024-11-20 07:57:40|1450.31|1444.41|1450.55|1444.65|1450.58|1444.68|1449.88|1443.98|24
1732089470000|2024-11-20 07:57:50|1450.58|1444.68|1450.75|1444.85|1450.75|1444.85|1450.58|1444.68|17
1732089480000|2024-11-20 07:58:00|1450.7|1444.8|1451.39|1445.49|1451.45|1445.55|1450.7|1444.8|9
1732089490000|2024-11-20 07:58:10|1451.06|1445.16|1450.7|1444.8|1451.06|1445.16|1450.7|1444.8|11
1732089500000|2024-11-20 07:58:20|1450.65|1444.75|1450.43|1444.53|1450.73|1444.83|1450.4|1444.5|15
1732089510000|2024-11-20 07:58:30|1450.4|1444.5|1450.05|1444.15|1450.58|1444.68|1450.05|1444.15|11
1732089520000|2024-11-20 07:58:40|1450.13|1444.23|1450.43|1444.53|1450.54|1444.64|1450.13|1444.23|8
1732089530000|2024-11-20 07:58:50|1450.41|1444.51|1449.45|1443.55|1450.65|1444.75|1448.8|1442.9|20
1732089540000|2024-11-20 07:59:00|1449.51|1443.61|1449.15|1443.25|1449.55|1443.65|1448.85|1442.95|19
1732089550000|2024-11-20 07:59:10|1449.37|1443.47|1449.48|1443.58|1449.54|1443.64|1448.98|1443.08|14
1732089560000|2024-11-20 07:59:20|1449.51|1443.61|1449.4|1443.5|1449.51|1443.61|1449.39|1443.49|10
1732089570000|2024-11-20 07:59:30|1449.39|1443.49|1449.37|1443.47|1449.51|1443.61|1449.37|1443.47|9
1732089580000|2024-11-20 07:59:40|1449.45|1443.55|1449.55|1443.65|1449.55|1443.65|1449.39|1443.49|7
1732089590000|2024-11-20 07:59:50|1449.65|1443.75|1449.58|1443.68|1449.65|1443.75|1449.58|1443.68|8
1732089600000|2024-11-20 08:00:00|1449.48|1443.58|1448.63|1442.73|1449.51|1443.61|1448.55|1442.65|22
1732089610000|2024-11-20 08:00:10|1448.54|1442.64|1448.75|1442.85|1448.75|1442.85|1447.93|1442.03|20
1732089620000|2024-11-20 08:00:20|1448.8|1442.9|1449.6|1443.7|1449.62|1443.72|1448.74|1442.84|19
1732089630000|2024-11-20 08:00:30|1449.62|1443.72|1448.73|1442.83|1449.62|1443.72|1448.73|1442.83|25
1732089640000|2024-11-20 08:00:40|1448.72|1442.82|1448.78|1442.88|1448.95|1443.05|1448.7|1442.8|21
1732089650000|2024-11-20 08:00:50|1448.75|1442.85|1448.65|1442.75|1448.78|1442.88|1448.63|1442.73|9
1732089660000|2024-11-20 08:01:00|1448.73|1442.83|1448.95|1443.05|1449.05|1443.15|1448.73|1442.83|16
1732089670000|2024-11-20 08:01:10|1448.88|1442.98|1448.65|1442.75|1448.95|1443.05|1448.58|1442.68|18
1732089680000|2024-11-20 08:01:20|1448.7|1442.8|1447.96|1442.06|1448.7|1442.8|1447.9|1442|24
1732089690000|2024-11-20 08:01:30|1448.03|1442.13|1448|1442.1|1448.2|1442.3|1447.75|1441.85|25
1732089700000|2024-11-20 08:01:40|1448.05|1442.15|1448.51|1442.61|1448.75|1442.85|1448.05|1442.15|15
1732089710000|2024-11-20 08:01:50|1448.4|1442.5|1448.55|1442.65|1448.58|1442.68|1448.4|1442.5|21
1732089720000|2024-11-20 08:02:00|1448.6|1442.7|1448.74|1442.84|1448.95|1443.05|1448.6|1442.7|8
1732089730000|2024-11-20 08:02:10|1448.65|1442.75|1449.6|1443.7|1449.85|1443.95|1448.65|1442.75|11
1732089740000|2024-11-20 08:02:20|1449.48|1443.58|1448.65|1442.75|1449.54|1443.64|1448.58|1442.68|27
1732089750000|2024-11-20 08:02:30|1448.63|1442.73|1448.48|1442.58|1448.65|1442.75|1448.48|1442.58|15
1732089760000|2024-11-20 08:02:40|1448.51|1442.61|1448.75|1442.85|1448.75|1442.85|1448.51|1442.61|10
1732089770000|2024-11-20 08:02:50|1448.85|1442.95|1448.58|1442.68|1448.95|1443.05|1448.58|1442.68|21
1732089780000|2024-11-20 08:03:00|1448.53|1442.63|1447.5|1441.6|1448.53|1442.63|1447.45|1441.55|21
1732089790000|2024-11-20 08:03:10|1447.55|1441.65|1446.27|1440.37|1447.58|1441.68|1446.21|1440.31|16
1732089800000|2024-11-20 08:03:20|1446.22|1440.32|1445.57|1439.67|1446.55|1440.65|1445.57|1439.67|24
1732089810000|2024-11-20 08:03:30|1445.55|1439.65|1445.53|1439.63|1445.62|1439.72|1445.25|1439.35|26
1732089820000|2024-11-20 08:03:40|1445.6|1439.7|1445.6|1439.7|1445.62|1439.72|1445.57|1439.67|16
1732089830000|2024-11-20 08:03:50|1445.57|1439.67|1444.65|1438.75|1445.57|1439.67|1444.65|1438.75|25
1732089840000|2024-11-20 08:04:00|1444.73|1438.83|1445.55|1439.65|1445.78|1439.88|1444.65|1438.75|21
1732089850000|2024-11-20 08:04:10|1446.17|1440.27|1446.51|1440.61|1446.8|1440.9|1446.13|1440.23|20
1732089860000|2024-11-20 08:04:20|1446.54|1440.64|1447.62|1441.72|1447.75|1441.85|1446.54|1440.64|24
1732089870000|2024-11-20 08:04:30|1447.6|1441.7|1448.03|1442.13|1448.51|1442.61|1447.48|1441.58|24
1732089880000|2024-11-20 08:04:40|1447.95|1442.05|1448.95|1443.05|1449.05|1443.15|1447.88|1441.98|17
1732089890000|2024-11-20 08:04:50|1449|1443.1|1448.64|1442.74|1449|1443.1|1448.64|1442.74|7
1732089900000|2024-11-20 08:05:00|1448.53|1442.63|1446.68|1440.78|1448.53|1442.63|1446.68|1440.78|24
1732089910000|2024-11-20 08:05:10|1446.75|1440.85|1447.62|1441.72|1447.78|1441.88|1446.73|1440.83|22
1732089920000|2024-11-20 08:05:20|1447.85|1441.95|1448.9|1443|1449.05|1443.15|1447.85|1441.95|19
1732089930000|2024-11-20 08:05:30|1448.8|1442.9|1448.7|1442.8|1449.13|1443.23|1448.65|1442.75|20
1732089940000|2024-11-20 08:05:40|1448.75|1442.85|1448.05|1442.15|1448.8|1442.9|1447.93|1442.03|17
1732089950000|2024-11-20 08:05:50|1448.08|1442.18|1448.58|1442.68|1448.58|1442.68|1448.08|1442.18|14
1732089960000|2024-11-20 08:06:00|1448.55|1442.65|1449|1443.1|1449.55|1443.65|1448.55|1442.65|25
1732089970000|2024-11-20 08:06:10|1449.08|1443.18|1449.54|1443.64|1449.58|1443.68|1449|1443.1|16
1732089980000|2024-11-20 08:06:20|1449.56|1443.66|1449.04|1443.14|1449.6|1443.7|1449.03|1443.13|14
1732089990000|2024-11-20 08:06:30|1449.02|1443.12|1449.98|1444.08|1450.08|1444.18|1448.94|1443.04|22
1732090000000|2024-11-20 08:06:40|1450|1444.1|1449.95|1444.05|1450.05|1444.15|1449.48|1443.58|24
1732090010000|2024-11-20 08:06:50|1450|1444.1|1448.81|1442.91|1450|1444.1|1448.8|1442.9|18
1732090020000|2024-11-20 08:07:00|1448.8|1442.9|1449.03|1443.13|1449.5|1443.6|1448.76|1442.86|24
1732090030000|2024-11-20 08:07:10|1449.08|1443.18|1449.55|1443.65|1449.88|1443.98|1449.03|1443.13|20
1732090040000|2024-11-20 08:07:20|1449.58|1443.68|1449.53|1443.63|1449.61|1443.71|1449.03|1443.13|25
1732090050000|2024-11-20 08:07:30|1449.58|1443.68|1449.54|1443.64|1449.62|1443.72|1449.42|1443.52|16
1732090060000|2024-11-20 08:07:40|1449.48|1443.58|1449.56|1443.66|1449.56|1443.66|1449.48|1443.58|10
1732090070000|2024-11-20 08:07:50|1449.54|1443.64|1449.51|1443.61|1449.58|1443.68|1449.48|1443.58|11
1732090080000|2024-11-20 08:08:00|1449.48|1443.58|1449.55|1443.65|1449.6|1443.7|1449.43|1443.53|12
1732090090000|2024-11-20 08:08:10|1449.5|1443.6|1449.45|1443.55|1449.58|1443.68|1449.43|1443.53|15
1732090100000|2024-11-20 08:08:20|1449.13|1443.23|1449.46|1443.56|1449.55|1443.65|1449.05|1443.15|23
1732090110000|2024-11-20 08:08:30|1449.54|1443.64|1449.62|1443.72|1449.62|1443.72|1449.45|1443.55|15
1732090120000|2024-11-20 08:08:40|1449.6|1443.7|1449.8|1443.9|1449.85|1443.95|1449.58|1443.68|11
1732090130000|2024-11-20 08:08:50|1449.75|1443.85|1449.55|1443.65|1449.75|1443.85|1449.47|1443.57|5
1732090140000|2024-11-20 08:09:00|1449.52|1443.62|1449.72|1443.82|1449.72|1443.82|1449.5|1443.6|20
1732090150000|2024-11-20 08:09:10|1449.67|1443.77|1449.8|1443.9|1449.9|1444|1449.62|1443.72|15
1732090160000|2024-11-20 08:09:20|1449.85|1443.95|1449.9|1444|1450.05|1444.15|1449.75|1443.85|15
1732090170000|2024-11-20 08:09:30|1449.95|1444.05|1450|1444.1|1450|1444.1|1449.9|1444|6
1732090180000|2024-11-20 08:09:40|1449.95|1444.05|1450.05|1444.15|1450.05|1444.15|1449.95|1444.05|8
1732090190000|2024-11-20 08:09:50|1450|1444.1|1450|1444.1|1450.1|1444.2|1449.95|1444.05|22
1732090200000|2024-11-20 08:10:00|1450.05|1444.15|1450.37|1444.47|1450.48|1444.58|1450.05|1444.15|15
1732090210000|2024-11-20 08:10:10|1450|1444.1|1450.3|1444.4|1450.48|1444.58|1449.98|1444.08|22
1732090220000|2024-11-20 08:10:20|1450.25|1444.35|1449.98|1444.08|1450.51|1444.61|1449.95|1444.05|22
1732090230000|2024-11-20 08:10:30|1450|1444.1|1449.9|1444|1450.1|1444.2|1449.77|1443.87|10
1732090240000|2024-11-20 08:10:40|1450|1444.1|1450.51|1444.61|1450.54|1444.64|1449.9|1444|24
1732090250000|2024-11-20 08:10:50|1450.21|1444.31|1450|1444.1|1450.21|1444.31|1449.93|1444.03|16
1732090260000|2024-11-20 08:11:00|1450.02|1444.12|1450.08|1444.18|1450.54|1444.64|1450.02|1444.12|21
1732090270000|2024-11-20 08:11:10|1450.1|1444.2|1450.15|1444.25|1450.58|1444.68|1450.1|1444.2|28
1732090280000|2024-11-20 08:11:20|1450.13|1444.23|1449.95|1444.05|1450.15|1444.25|1449.58|1443.68|13
1732090290000|2024-11-20 08:11:30|1450|1444.1|1449.33|1443.43|1450|1444.1|1449.08|1443.18|25
1732090300000|2024-11-20 08:11:40|1449.34|1443.44|1448.8|1442.9|1449.41|1443.51|1448.55|1442.65|21
1732090310000|2024-11-20 08:11:50|1448.75|1442.85|1447.19|1441.29|1448.8|1442.9|1446.7|1440.8|29
1732090320000|2024-11-20 08:12:00|1447.13|1441.23|1446.51|1440.61|1447.7|1441.8|1445.9|1440|29
1732090330000|2024-11-20 08:12:10|1446.48|1440.58|1446.05|1440.15|1446.48|1440.58|1445.9|1440|16
1732090340000|2024-11-20 08:12:20|1446.2|1440.3|1446.95|1441.05|1446.95|1441.05|1446.2|1440.3|19
1732090350000|2024-11-20 08:12:30|1447|1441.1|1447|1441.1|1447.17|1441.27|1447|1441.1|14
1732090360000|2024-11-20 08:12:40|1447.1|1441.2|1445.83|1439.93|1447.1|1441.2|1445.83|1439.93|16
1732090370000|2024-11-20 08:12:50|1445.85|1439.95|1447.05|1441.15|1447.05|1441.15|1445.78|1439.88|20
1732090380000|2024-11-20 08:13:00|1447|1441.1|1446.83|1440.93|1447|1441.1|1446.67|1440.77|16
1732090390000|2024-11-20 08:13:10|1447.28|1441.38|1447.33|1441.43|1447.7|1441.8|1447.24|1441.34|18
1732090400000|2024-11-20 08:13:20|1447.28|1441.38|1446.13|1440.23|1447.28|1441.38|1446.12|1440.22|19
1732090410000|2024-11-20 08:13:30|1446.1|1440.2|1446.67|1440.77|1446.9|1441|1446.03|1440.13|21
1732090420000|2024-11-20 08:13:40|1446.59|1440.69|1447.54|1441.64|1447.69|1441.79|1446.59|1440.69|17
1732090430000|2024-11-20 08:13:50|1447.56|1441.66|1447.26|1441.36|1447.56|1441.66|1447.21|1441.31|9
1732090440000|2024-11-20 08:14:00|1447.33|1441.43|1447.62|1441.72|1448|1442.1|1447.33|1441.43|20
1732090450000|2024-11-20 08:14:10|1447.63|1441.73|1448.09|1442.19|1448.09|1442.19|1447.53|1441.63|17
1732090460000|2024-11-20 08:14:20|1448.05|1442.15|1449.58|1443.68|1449.85|1443.95|1448.05|1442.15|21
1732090470000|2024-11-20 08:14:30|1449.51|1443.61|1450.15|1444.25|1450.38|1444.48|1449.51|1443.61|23
1732090480000|2024-11-20 08:14:40|1450.13|1444.23|1450.2|1444.3|1450.39|1444.49|1450.08|1444.18|32
1732090490000|2024-11-20 08:14:50|1450.18|1444.28|1450.18|1444.28|1450.35|1444.45|1449.97|1444.07|30
1732090500000|2024-11-20 08:15:00|1450.15|1444.25|1450.48|1444.58|1450.48|1444.58|1450.05|1444.15|20
1732090510000|2024-11-20 08:15:10|1450.45|1444.55|1450.45|1444.55|1450.55|1444.65|1450.11|1444.21|21
1732090520000|2024-11-20 08:15:20|1450.43|1444.53|1450.54|1444.64|1450.58|1444.68|1450.08|1444.18|28
1732090530000|2024-11-20 08:15:30|1450.56|1444.66|1453.3|1447.4|1453.3|1447.4|1450.55|1444.65|24
1732090540000|2024-11-20 08:15:40|1453.28|1447.38|1454.58|1448.68|1454.7|1448.8|1453.28|1447.38|24
1732090550000|2024-11-20 08:15:50|1454.61|1448.71|1454.55|1448.65|1454.8|1448.9|1454.43|1448.53|21
1732090560000|2024-11-20 08:16:00|1455.4|1449.5|1456.75|1450.85|1456.79|1450.89|1455.4|1449.5|26
1732090570000|2024-11-20 08:16:10|1456.8|1450.9|1457.11|1451.21|1457.5|1451.6|1456.8|1450.9|28
1732090580000|2024-11-20 08:16:20|1457.14|1451.24|1456.99|1451.09|1457.58|1451.68|1456.88|1450.98|23
1732090590000|2024-11-20 08:16:30|1456.95|1451.05|1456.75|1450.85|1456.97|1451.07|1456.73|1450.83|28
1732090600000|2024-11-20 08:16:40|1456.7|1450.8|1457.4|1451.5|1457.45|1451.55|1455.74|1449.84|31
1732090610000|2024-11-20 08:16:50|1457.45|1451.55|1457.88|1451.98|1458|1452.1|1456.85|1450.95|11
1732090620000|2024-11-20 08:17:00|1457.9|1452|1457.88|1451.98|1458|1452.1|1457.69|1451.79|18
1732090630000|2024-11-20 08:17:10|1457.83|1451.93|1458.86|1452.96|1459.25|1453.35|1457.7|1451.8|22
1732090640000|2024-11-20 08:17:20|1458.84|1452.94|1457.8|1451.9|1458.95|1453.05|1457.7|1451.8|26
1732090650000|2024-11-20 08:17:30|1457.79|1451.89|1457.51|1451.61|1457.95|1452.05|1457.46|1451.56|28
1732090660000|2024-11-20 08:17:40|1457.43|1451.53|1456.91|1451.01|1457.85|1451.95|1456.91|1451.01|25
1732090670000|2024-11-20 08:17:50|1456.93|1451.03|1457.95|1452.05|1458|1452.1|1456.91|1451.01|22
1732090680000|2024-11-20 08:18:00|1457.9|1452|1457.02|1451.12|1457.9|1452|1456.98|1451.08|20
1732090690000|2024-11-20 08:18:10|1457.21|1451.31|1457.79|1451.89|1457.8|1451.9|1457.21|1451.31|21
1732090700000|2024-11-20 08:18:20|1457.81|1451.91|1457.94|1452.04|1457.98|1452.08|1457.81|1451.91|5
1732090710000|2024-11-20 08:18:30|1457.98|1452.08|1458.85|1452.95|1458.85|1452.95|1457.9|1452|18
1732090720000|2024-11-20 08:18:40|1458.9|1453|1458.48|1452.58|1458.9|1453|1458.48|1452.58|12
1732090730000|2024-11-20 08:18:50|1458.51|1452.61|1457.3|1451.4|1458.51|1452.61|1457.3|1451.4|26
1732090740000|2024-11-20 08:19:00|1457.35|1451.45|1457.4|1451.5|1457.75|1451.85|1457.35|1451.45|28
1732090750000|2024-11-20 08:19:10|1457.45|1451.55|1457.8|1451.9|1458.05|1452.15|1457.45|1451.55|18
1732090760000|2024-11-20 08:19:20|1457.85|1451.95|1457.58|1451.68|1457.85|1451.95|1457.45|1451.55|17
1732090770000|2024-11-20 08:19:30|1457.57|1451.67|1457.5|1451.6|1457.6|1451.7|1457.48|1451.58|19
1732090780000|2024-11-20 08:19:40|1456.81|1450.91|1456.48|1450.58|1456.95|1451.05|1456.48|1450.58|20
1732090790000|2024-11-20 08:19:50|1456.51|1450.61|1455.85|1449.95|1456.56|1450.66|1455.85|1449.95|17
1732090800000|2024-11-20 08:20:00|1455.9|1450|1456.05|1450.15|1456.1|1450.2|1455.7|1449.8|19
1732090810000|2024-11-20 08:20:10|1455.75|1449.85|1455.9|1450|1456.05|1450.15|1455.65|1449.75|19
1732090820000|2024-11-20 08:20:20|1455.8|1449.9|1455.8|1449.9|1455.9|1450|1455.63|1449.73|7
1732090830000|2024-11-20 08:20:30|1455.78|1449.88|1455.43|1449.53|1455.8|1449.9|1455.04|1449.14|33
1732090840000|2024-11-20 08:20:40|1455.85|1449.95|1456.8|1450.9|1457.14|1451.24|1455.85|1449.95|21
1732090850000|2024-11-20 08:20:50|1456.88|1450.98|1456.7|1450.8|1456.95|1451.05|1456.65|1450.75|15
1732090860000|2024-11-20 08:21:00|1456.68|1450.78|1457.24|1451.34|1457.45|1451.55|1456.68|1450.78|27
1732090870000|2024-11-20 08:21:10|1456.89|1450.99|1457.15|1451.25|1457.15|1451.25|1456.55|1450.65|20
1732090880000|2024-11-20 08:21:20|1456.8|1450.9|1457.05|1451.15|1457.1|1451.2|1456.75|1450.85|8
1732090890000|2024-11-20 08:21:30|1457|1451.1|1456.49|1450.59|1457|1451.1|1456.49|1450.59|16
1732090900000|2024-11-20 08:21:40|1456.51|1450.61|1456.64|1450.74|1456.85|1450.95|1455.7|1449.8|19
1732090910000|2024-11-20 08:21:50|1456.6|1450.7|1456.54|1450.64|1456.64|1450.74|1456.3|1450.4|16
1732090920000|2024-11-20 08:22:00|1456.56|1450.66|1456.63|1450.73|1456.9|1451|1456.56|1450.66|22
1732090930000|2024-11-20 08:22:10|1456.6|1450.7|1456.9|1451|1457|1451.1|1456.51|1450.61|13
1732090940000|2024-11-20 08:22:20|1456.95|1451.05|1456.39|1450.49|1457|1451.1|1456.25|1450.35|21
1732090950000|2024-11-20 08:22:30|1456.45|1450.55|1455.42|1449.52|1456.45|1450.55|1454.89|1448.99|21
1732090960000|2024-11-20 08:22:40|1455.4|1449.5|1454.68|1448.78|1455.41|1449.51|1454.65|1448.75|24
1732090970000|2024-11-20 08:22:50|1454.65|1448.75|1454.58|1448.68|1454.79|1448.89|1454.53|1448.63|21
1732090980000|2024-11-20 08:23:00|1454.53|1448.63|1455.43|1449.53|1455.43|1449.53|1454.53|1448.63|14
1732090990000|2024-11-20 08:23:10|1455.45|1449.55|1455.55|1449.65|1455.7|1449.8|1455.43|1449.53|20
1732091000000|2024-11-20 08:23:20|1455.53|1449.63|1455.08|1449.18|1455.55|1449.65|1455.08|1449.18|19
1732091010000|2024-11-20 08:23:30|1455.1|1449.2|1454.75|1448.85|1455.1|1449.2|1454.49|1448.59|21
1732091020000|2024-11-20 08:23:40|1454.82|1448.92|1456.05|1450.15|1456.05|1450.15|1454.73|1448.83|24
1732091030000|2024-11-20 08:23:50|1456.26|1450.36|1455.87|1449.97|1456.3|1450.4|1455.87|1449.97|16
1732091040000|2024-11-20 08:24:00|1455.91|1450.01|1456.81|1450.91|1457.37|1451.47|1455.9|1450|21
1732091050000|2024-11-20 08:24:10|1456.85|1450.95|1455.89|1449.99|1457.15|1451.25|1455.88|1449.98|24
1732091060000|2024-11-20 08:24:20|1456.36|1450.46|1455.65|1449.75|1456.58|1450.68|1455.65|1449.75|26
1732091070000|2024-11-20 08:24:30|1455.75|1449.85|1455.83|1449.93|1455.85|1449.95|1455.6|1449.7|16
1732091080000|2024-11-20 08:24:40|1455.7|1449.8|1454.54|1448.64|1455.7|1449.8|1454.54|1448.64|18
1732091090000|2024-11-20 08:24:50|1454.58|1448.68|1455.57|1449.67|1455.8|1449.9|1454.55|1448.65|22
1732091100000|2024-11-20 08:25:00|1455.9|1450|1455.6|1449.7|1456.25|1450.35|1455.6|1449.7|25
1732091110000|2024-11-20 08:25:10|1455.56|1449.66|1454.8|1448.9|1455.65|1449.75|1454.8|1448.9|19
1732091120000|2024-11-20 08:25:20|1454.9|1449|1456|1450.1|1456.05|1450.15|1454.9|1449|16
1732091130000|2024-11-20 08:25:30|1456.05|1450.15|1457.9|1452|1457.9|1452|1456.05|1450.15|29
1732091140000|2024-11-20 08:25:40|1457.6|1451.7|1457.28|1451.38|1457.6|1451.7|1456.7|1450.8|32
1732091150000|2024-11-20 08:25:50|1457.3|1451.4|1457.6|1451.7|1457.65|1451.75|1457.24|1451.34|26
1732091160000|2024-11-20 08:26:00|1457.58|1451.68|1457.11|1451.21|1457.62|1451.72|1457.11|1451.21|20
1732091170000|2024-11-20 08:26:10|1457.2|1451.3|1456.65|1450.75|1457.2|1451.3|1456.65|1450.75|21
1732091180000|2024-11-20 08:26:20|1456.77|1450.87|1456.85|1450.95|1456.85|1450.95|1456.65|1450.75|18
1732091190000|2024-11-20 08:26:30|1457.27|1451.37|1459.05|1453.15|1459.4|1453.5|1457.27|1451.37|16
1732091200000|2024-11-20 08:26:40|1458.81|1452.91|1458.88|1452.98|1458.88|1452.98|1458.73|1452.83|6
1732091210000|2024-11-20 08:26:50|1458.83|1452.93|1457.73|1451.83|1458.86|1452.96|1457.73|1451.83|24
1732091220000|2024-11-20 08:27:00|1457.75|1451.85|1459.65|1453.75|1459.9|1454|1457.73|1451.83|35
1732091230000|2024-11-20 08:27:10|1459.45|1453.55|1458.95|1453.05|1459.45|1453.55|1458.73|1452.83|20
1732091240000|2024-11-20 08:27:20|1459|1453.1|1459.15|1453.25|1459.75|1453.85|1458.79|1452.89|22
1732091250000|2024-11-20 08:27:30|1459.09|1453.19|1457.9|1452|1459.09|1453.19|1457.58|1451.68|29
1732091260000|2024-11-20 08:27:40|1457.85|1451.95|1457.74|1451.84|1458|1452.1|1457.23|1451.33|22
1732091270000|2024-11-20 08:27:50|1458|1452.1|1457.9|1452|1458|1452.1|1457.73|1451.83|11
1732091280000|2024-11-20 08:28:00|1458|1452.1|1459.65|1453.75|1459.65|1453.75|1458|1452.1|22
1732091290000|2024-11-20 08:28:10|1459.6|1453.7|1459.7|1453.8|1459.8|1453.9|1459.6|1453.7|11
1732091300000|2024-11-20 08:28:20|1459.75|1453.85|1460|1454.1|1460.05|1454.15|1459.75|1453.85|8
1732091310000|2024-11-20 08:28:30|1460.1|1454.2|1459.9|1454|1460.1|1454.2|1459.7|1453.8|13
1732091320000|2024-11-20 08:28:40|1460|1454.1|1460.05|1454.15|1460.05|1454.15|1459.9|1454|14
1732091330000|2024-11-20 08:28:50|1460.1|1454.2|1460.05|1454.15|1460.2|1454.3|1460.05|1454.15|10
1732091340000|2024-11-20 08:29:00|1460|1454.1|1459.65|1453.75|1460|1454.1|1459.6|1453.7|10
1732091350000|2024-11-20 08:29:10|1459.6|1453.7|1459.4|1453.5|1459.75|1453.85|1459.1|1453.2|16
1732091360000|2024-11-20 08:29:20|1459.3|1453.4|1458.65|1452.75|1459.35|1453.45|1458.65|1452.75|20
1732091370000|2024-11-20 08:29:30|1458.7|1452.8|1458.85|1452.95|1458.9|1453|1458.25|1452.35|17
1732091380000|2024-11-20 08:29:40|1458.8|1452.9|1458.85|1452.95|1458.9|1453|1458.75|1452.85|11
1732091390000|2024-11-20 08:29:50|1458.8|1452.9|1458.8|1452.9|1458.8|1452.9|1458.65|1452.75|11
1732091400000|2024-11-20 08:30:00|1458.75|1452.85|1459.1|1453.2|1459.1|1453.2|1458.65|1452.75|11
1732091410000|2024-11-20 08:30:10|1459.2|1453.3|1459.85|1453.95|1459.85|1453.95|1459.15|1453.25|16
1732091420000|2024-11-20 08:30:20|1459.75|1453.85|1459.75|1453.85|1459.75|1453.85|1459.65|1453.75|16
1732091430000|2024-11-20 08:30:30|1459.7|1453.8|1458.6|1452.7|1459.7|1453.8|1458.6|1452.7|11
1732091440000|2024-11-20 08:30:40|1458.1|1452.2|1458|1452.1|1458.1|1452.2|1457.05|1451.15|18
1732091450000|2024-11-20 08:30:50|1458.05|1452.15|1457.75|1451.85|1458.05|1452.15|1457.75|1451.85|7
1732091460000|2024-11-20 08:31:00|1457.8|1451.9|1457.05|1451.15|1457.8|1451.9|1456.95|1451.05|12
1732091470000|2024-11-20 08:31:10|1456.95|1451.05|1460.15|1454.25|1460.2|1454.3|1456.95|1451.05|26
1732091480000|2024-11-20 08:31:20|1460.1|1454.2|1459.85|1453.95|1460.15|1454.25|1459.55|1453.65|15
1732091490000|2024-11-20 08:31:30|1459.8|1453.9|1459.95|1454.05|1460.1|1454.2|1459.8|1453.9|10
1732091500000|2024-11-20 08:31:40|1460.2|1454.3|1459.2|1453.3|1460.2|1454.3|1459.2|1453.3|17
1732091510000|2024-11-20 08:31:50|1459.25|1453.35|1459.1|1453.2|1459.35|1453.45|1459|1453.1|16
1732091520000|2024-11-20 08:32:00|1458.9|1453|1459.7|1453.8|1459.75|1453.85|1458.9|1453|28
1732091530000|2024-11-20 08:32:10|1459.6|1453.7|1459.7|1453.8|1460.15|1454.25|1459.6|1453.7|16
1732091540000|2024-11-20 08:32:20|1459.6|1453.7|1459.1|1453.2|1459.75|1453.85|1458.9|1453|18
1732091550000|2024-11-20 08:32:30|1459.15|1453.25|1459.65|1453.75|1459.8|1453.9|1459.1|1453.2|16
1732091560000|2024-11-20 08:32:40|1459.6|1453.7|1459.55|1453.65|1459.8|1453.9|1459.55|1453.65|16
1732091570000|2024-11-20 08:32:50|1459.6|1453.7|1459.15|1453.25|1459.7|1453.8|1459.1|1453.2|14
1732091580000|2024-11-20 08:33:00|1459.2|1453.3|1458|1452.1|1459.2|1453.3|1458|1452.1|15
1732091590000|2024-11-20 08:33:10|1457.8|1451.9|1457.6|1451.7|1457.8|1451.9|1457.05|1451.15|15
1732091600000|2024-11-20 08:33:20|1457.55|1451.65|1457.65|1451.75|1457.75|1451.85|1457.25|1451.35|23
1732091610000|2024-11-20 08:33:30|1457.1|1451.2|1456.6|1450.7|1457.1|1451.2|1456.6|1450.7|9
1732091620000|2024-11-20 08:33:40|1456.55|1450.65|1456.65|1450.75|1456.65|1450.75|1456.05|1450.15|13
1732091630000|2024-11-20 08:33:50|1456.55|1450.65|1456.8|1450.9|1456.8|1450.9|1456.55|1450.65|13
1732091640000|2024-11-20 08:34:00|1456.75|1450.85|1456.55|1450.65|1457.1|1451.2|1456.55|1450.65|17
1732091650000|2024-11-20 08:34:10|1456.3|1450.4|1456.35|1450.45|1456.35|1450.45|1456.1|1450.2|19
1732091660000|2024-11-20 08:34:20|1456.6|1450.7|1456.7|1450.8|1456.8|1450.9|1456.6|1450.7|12
1732091670000|2024-11-20 08:34:30|1456.75|1450.85|1457.75|1451.85|1457.75|1451.85|1456.75|1450.85|14
1732091680000|2024-11-20 08:34:40|1457.6|1451.7|1457.2|1451.3|1457.6|1451.7|1457.1|1451.2|13
1732091690000|2024-11-20 08:34:50|1457.15|1451.25|1457.2|1451.3|1457.3|1451.4|1457.05|1451.15|14
1732091700000|2024-11-20 08:35:00|1457.4|1451.5|1458.9|1453|1458.9|1453|1457.4|1451.5|18
1732091710000|2024-11-20 08:35:10|1459|1453.1|1459.55|1453.65|1459.7|1453.8|1459|1453.1|17
1732091720000|2024-11-20 08:35:20|1459.6|1453.7|1460.15|1454.25|1460.15|1454.25|1459.55|1453.65|16
1732091730000|2024-11-20 08:35:30|1460.05|1454.15|1460.8|1454.9|1460.8|1454.9|1460|1454.1|9
1732091740000|2024-11-20 08:35:40|1460.9|1455|1461.55|1455.65|1461.65|1455.75|1460.75|1454.85|13
1732091750000|2024-11-20 08:35:50|1461.45|1455.55|1460.95|1455.05|1461.45|1455.55|1460.95|1455.05|21
1732091760000|2024-11-20 08:36:00|1460.9|1455|1460.55|1454.65|1460.9|1455|1460.55|1454.65|13
1732091770000|2024-11-20 08:36:10|1460.6|1454.7|1460.65|1454.75|1460.8|1454.9|1460.55|1454.65|20
1732091780000|2024-11-20 08:36:20|1460.7|1454.8|1460.65|1454.75|1460.75|1454.85|1460.55|1454.65|12
1732091790000|2024-11-20 08:36:30|1460.7|1454.8|1461.3|1455.4|1461.3|1455.4|1460.65|1454.75|15
1732091800000|2024-11-20 08:36:40|1461.35|1455.45|1461.7|1455.8|1461.7|1455.8|1461.15|1455.25|15
1732091810000|2024-11-20 08:36:50|1461.85|1455.95|1461.65|1455.75|1461.85|1455.95|1461.65|1455.75|3
1732091820000|2024-11-20 08:37:00|1461.6|1455.7|1461.55|1455.65|1461.6|1455.7|1461.55|1455.65|2
1732091830000|2024-11-20 08:37:10|1461.25|1455.35|1461.1|1455.2|1461.65|1455.75|1461.05|1455.15|18
1732091840000|2024-11-20 08:37:20|1461.05|1455.15|1461.1|1455.2|1461.1|1455.2|1460.95|1455.05|12
1732091850000|2024-11-20 08:37:30|1461.3|1455.4|1461.7|1455.8|1461.7|1455.8|1460.9|1455|19
1732091860000|2024-11-20 08:37:40|1461.6|1455.7|1461.7|1455.8|1461.7|1455.8|1461.55|1455.65|11
1732091870000|2024-11-20 08:37:50|1461.75|1455.85|1461.75|1455.85|1461.75|1455.85|1461.75|1455.85|1
1732091880000|2024-11-20 08:38:00|1461.85|1455.95|1462.6|1456.7|1462.6|1456.7|1461.85|1455.95|4
1732091890000|2024-11-20 08:38:10|1462.65|1456.75|1462.65|1456.75|1462.9|1457|1462.6|1456.7|9
1732091900000|2024-11-20 08:38:20|1462.6|1456.7|1462.55|1456.65|1462.8|1456.9|1462.55|1456.65|10
1732091910000|2024-11-20 08:38:30|1462.6|1456.7|1462|1456.1|1462.65|1456.75|1462|1456.1|25
1732091920000|2024-11-20 08:38:40|1461.95|1456.05|1462.05|1456.15|1462.15|1456.25|1461.95|1456.05|15
1732091930000|2024-11-20 08:38:50|1461.95|1456.05|1462|1456.1|1462.1|1456.2|1461.95|1456.05|18
1732091940000|2024-11-20 08:39:00|1462.1|1456.2|1462.9|1457|1462.9|1457|1462.1|1456.2|21
1732091950000|2024-11-20 08:39:10|1462.8|1456.9|1462.65|1456.75|1462.8|1456.9|1462|1456.1|17
1732091960000|2024-11-20 08:39:20|1462.1|1456.2|1462.25|1456.35|1462.65|1456.75|1462.1|1456.2|10
1732091970000|2024-11-20 08:39:30|1462.15|1456.25|1462.8|1456.9|1462.8|1456.9|1462.05|1456.15|21
1732091980000|2024-11-20 08:39:40|1462.7|1456.8|1462.6|1456.7|1462.7|1456.8|1462.55|1456.65|10
1732091990000|2024-11-20 08:39:50|1462.55|1456.65|1462|1456.1|1462.6|1456.7|1462|1456.1|12
1732092000000|2024-11-20 08:40:00|1461.95|1456.05|1462.65|1456.75|1462.65|1456.75|1461.9|1456|20
1732092010000|2024-11-20 08:40:10|1462.7|1456.8|1462.95|1457.05|1462.95|1457.05|1462.65|1456.75|13
1732092020000|2024-11-20 08:40:20|1463.3|1457.4|1464.1|1458.2|1464.1|1458.2|1463.3|1457.4|13
1732092030000|2024-11-20 08:40:30|1464.05|1458.15|1464.55|1458.65|1464.65|1458.75|1464.05|1458.15|9
1732092040000|2024-11-20 08:40:40|1464.4|1458.5|1464|1458.1|1464.46|1458.56|1463.93|1458.03|21
1732092050000|2024-11-20 08:40:50|1464.1|1458.2|1464.6|1458.7|1464.65|1458.75|1463.96|1458.06|25
1732092060000|2024-11-20 08:41:00|1464.45|1458.55|1464.57|1458.67|1464.7|1458.8|1464.15|1458.25|19
1732092070000|2024-11-20 08:41:10|1464.6|1458.7|1464.8|1458.9|1464.85|1458.95|1464.53|1458.63|28
1732092080000|2024-11-20 08:41:20|1464.75|1458.85|1464.65|1458.75|1464.8|1458.9|1464.65|1458.75|16
1732092090000|2024-11-20 08:41:30|1464.7|1458.8|1465.15|1459.25|1465.2|1459.3|1464.6|1458.7|16
1732092100000|2024-11-20 08:41:40|1465.2|1459.3|1465.05|1459.15|1465.2|1459.3|1464.95|1459.05|17
1732092110000|2024-11-20 08:41:50|1465.02|1459.12|1465.1|1459.2|1465.2|1459.3|1465.02|1459.12|16
1732092120000|2024-11-20 08:42:00|1465.05|1459.15|1464.3|1458.4|1465.05|1459.15|1464.05|1458.15|24
1732092130000|2024-11-20 08:42:10|1464.15|1458.25|1464.48|1458.58|1464.56|1458.66|1464.08|1458.18|22
1732092140000|2024-11-20 08:42:20|1464.49|1458.59|1464.15|1458.25|1464.5|1458.6|1464.05|1458.15|24
1732092150000|2024-11-20 08:42:30|1464.2|1458.3|1464.55|1458.65|1464.55|1458.65|1464|1458.1|21
1732092160000|2024-11-20 08:42:40|1464.5|1458.6|1464.58|1458.68|1464.58|1458.68|1464.18|1458.28|20
1732092170000|2024-11-20 08:42:50|1464.6|1458.7|1465.56|1459.66|1465.58|1459.68|1464.6|1458.7|12
1732092180000|2024-11-20 08:43:00|1465.5|1459.6|1465.47|1459.57|1465.58|1459.68|1465.28|1459.38|20
1732092190000|2024-11-20 08:43:10|1465.5|1459.6|1465.5|1459.6|1465.58|1459.68|1465.48|1459.58|17
1732092200000|2024-11-20 08:43:20|1465.36|1459.46|1465.1|1459.2|1465.51|1459.61|1464.95|1459.05|30
1732092210000|2024-11-20 08:43:30|1465.15|1459.25|1465.54|1459.64|1465.7|1459.8|1465.15|1459.25|19
1732092220000|2024-11-20 08:43:40|1465.49|1459.59|1465.54|1459.64|1465.54|1459.64|1465.46|1459.56|17
1732092230000|2024-11-20 08:43:50|1465.58|1459.68|1465.69|1459.79|1465.7|1459.8|1465.54|1459.64|12
1732092240000|2024-11-20 08:44:00|1465.64|1459.74|1465.7|1459.8|1465.7|1459.8|1465.64|1459.74|4
1732092250000|2024-11-20 08:44:10|1465.65|1459.75|1465.88|1459.98|1465.88|1459.98|1465.65|1459.75|8
1732092260000|2024-11-20 08:44:20|1465.83|1459.93|1466.55|1460.65|1466.7|1460.8|1465.83|1459.93|20
1732092270000|2024-11-20 08:44:30|1466.54|1460.64|1466.84|1460.94|1466.84|1460.94|1466.54|1460.64|27
1732092280000|2024-11-20 08:44:40|1466.7|1460.8|1466.89|1460.99|1466.89|1460.99|1466.59|1460.69|4
1732092290000|2024-11-20 08:44:50|1466.84|1460.94|1467.05|1461.15|1467.1|1461.2|1466.54|1460.64|14
1732092300000|2024-11-20 08:45:00|1467.1|1461.2|1467.61|1461.71|1467.62|1461.72|1467|1461.1|19
1732092310000|2024-11-20 08:45:10|1467.56|1461.66|1467.29|1461.39|1467.58|1461.68|1467.08|1461.18|22
1732092320000|2024-11-20 08:45:20|1467.54|1461.64|1467.02|1461.12|1467.75|1461.85|1467.02|1461.12|21
1732092330000|2024-11-20 08:45:30|1467.13|1461.23|1467.15|1461.25|1467.58|1461.68|1466.95|1461.05|29
1732092340000|2024-11-20 08:45:40|1467.1|1461.2|1466.85|1460.95|1467.1|1461.2|1466.85|1460.95|18
1732092350000|2024-11-20 08:45:50|1466.7|1460.8|1466|1460.1|1466.8|1460.9|1466|1460.1|29
1732092360000|2024-11-20 08:46:00|1466.05|1460.15|1466.65|1460.75|1467|1461.1|1466.05|1460.15|33
1732092370000|2024-11-20 08:46:10|1466.62|1460.72|1466.8|1460.9|1467|1461.1|1466.57|1460.67|29
1732092380000|2024-11-20 08:46:20|1466.79|1460.89|1466.5|1460.6|1466.8|1460.9|1465.58|1459.68|23
1732092390000|2024-11-20 08:46:30|1466.45|1460.55|1466.55|1460.65|1466.63|1460.73|1466.45|1460.55|24
1732092400000|2024-11-20 08:46:40|1466.58|1460.68|1467.4|1461.5|1467.54|1461.64|1466.45|1460.55|27
1732092410000|2024-11-20 08:46:50|1467.35|1461.45|1467.46|1461.56|1467.56|1461.66|1467.35|1461.45|19
1732092420000|2024-11-20 08:47:00|1467.45|1461.55|1467.56|1461.66|1467.58|1461.68|1467.38|1461.48|15
1732092430000|2024-11-20 08:47:10|1467.58|1461.68|1468.55|1462.65|1468.9|1463|1467.58|1461.68|28
1732092440000|2024-11-20 08:47:20|1468.58|1462.68|1468.94|1463.04|1469|1463.1|1468.58|1462.68|16
1732092450000|2024-11-20 08:47:30|1468.91|1463.01|1469.3|1463.4|1469.3|1463.4|1468.91|1463.01|24
1732092460000|2024-11-20 08:47:40|1469.16|1463.26|1469.56|1463.66|1469.58|1463.68|1469|1463.1|25
1732092470000|2024-11-20 08:47:50|1469.58|1463.68|1469.63|1463.73|1469.85|1463.95|1469.56|1463.66|27
1732092480000|2024-11-20 08:48:00|1469.62|1463.72|1468.95|1463.05|1469.7|1463.8|1468.53|1462.63|25
1732092490000|2024-11-20 08:48:10|1469.3|1463.4|1469.05|1463.15|1469.4|1463.5|1468.65|1462.75|25
1732092500000|2024-11-20 08:48:20|1469.15|1463.25|1469.41|1463.51|1469.7|1463.8|1468.84|1462.94|31
1732092510000|2024-11-20 08:48:30|1469.4|1463.5|1469.48|1463.58|1469.8|1463.9|1469.4|1463.5|29
1732092520000|2024-11-20 08:48:40|1469.38|1463.48|1467.73|1461.83|1469.38|1463.48|1467.73|1461.83|27
1732092530000|2024-11-20 08:48:50|1467.75|1461.85|1467.54|1461.64|1468.5|1462.6|1467.51|1461.61|27
1732092540000|2024-11-20 08:49:00|1467.52|1461.62|1467.9|1462|1468.45|1462.55|1467.51|1461.61|28
1732092550000|2024-11-20 08:49:10|1467.73|1461.83|1468.08|1462.18|1468.28|1462.38|1467.1|1461.2|32
1732092560000|2024-11-20 08:49:20|1468.05|1462.15|1468.55|1462.65|1468.7|1462.8|1467.74|1461.84|33
1732092570000|2024-11-20 08:49:30|1468.54|1462.64|1468.55|1462.65|1468.8|1462.9|1468.49|1462.59|17
1732092580000|2024-11-20 08:49:40|1468.58|1462.68|1467.95|1462.05|1468.6|1462.7|1467.65|1461.75|24
1732092590000|2024-11-20 08:49:50|1468.05|1462.15|1468.63|1462.73|1468.66|1462.76|1468.05|1462.15|25
1732092600000|2024-11-20 08:50:00|1468.6|1462.7|1468.48|1462.58|1468.6|1462.7|1468.44|1462.54|13
1732092610000|2024-11-20 08:50:10|1468.47|1462.57|1468.55|1462.65|1468.58|1462.68|1468.47|1462.57|14
1732092620000|2024-11-20 08:50:20|1468.54|1462.64|1468.58|1462.68|1468.6|1462.7|1468.15|1462.25|26
1732092630000|2024-11-20 08:50:30|1468.51|1462.61|1468.75|1462.85|1469.2|1463.3|1468.5|1462.6|30
1732092640000|2024-11-20 08:50:40|1469.1|1463.2|1469.62|1463.72|1469.8|1463.9|1469.1|1463.2|12
1732092650000|2024-11-20 08:50:50|1469.63|1463.73|1469.85|1463.95|1470.2|1464.3|1469.63|1463.73|21
1732092660000|2024-11-20 08:51:00|1469.9|1464|1470.38|1464.48|1470.4|1464.5|1469.9|1464|14
1732092670000|2024-11-20 08:51:10|1469.8|1463.9|1470.45|1464.55|1470.45|1464.55|1469.65|1463.75|16
1732092680000|2024-11-20 08:51:20|1470.55|1464.65|1470.74|1464.84|1471|1465.1|1470.55|1464.65|3
1732092690000|2024-11-20 08:51:30|1470.82|1464.92|1471.2|1465.3|1471.54|1465.64|1470.65|1464.75|29
1732092700000|2024-11-20 08:51:40|1471.25|1465.35|1471.08|1465.18|1471.6|1465.7|1470.7|1464.8|32
1732092710000|2024-11-20 08:51:50|1470.7|1464.8|1470.45|1464.55|1471|1465.1|1470.3|1464.4|22
1732092720000|2024-11-20 08:52:00|1470.48|1464.58|1470.59|1464.69|1470.63|1464.73|1470.48|1464.58|24
1732092730000|2024-11-20 08:52:10|1470.67|1464.77|1470.65|1464.75|1470.68|1464.78|1470.55|1464.65|24
1732092740000|2024-11-20 08:52:20|1470.67|1464.77|1471.4|1465.5|1471.45|1465.55|1470.65|1464.75|16
1732092750000|2024-11-20 08:52:30|1471.39|1465.49|1470.54|1464.64|1471.4|1465.5|1470.54|1464.64|20
1732092760000|2024-11-20 08:52:40|1470.55|1464.65|1471.2|1465.3|1471.4|1465.5|1470.53|1464.63|16
1732092770000|2024-11-20 08:52:50|1471.44|1465.54|1471.42|1465.52|1471.49|1465.59|1471.42|1465.52|17
1732092780000|2024-11-20 08:53:00|1471.33|1465.43|1471.6|1465.7|1471.65|1465.75|1471.1|1465.2|18
1732092790000|2024-11-20 08:53:10|1471.58|1465.68|1471.48|1465.58|1471.75|1465.85|1471.48|1465.58|13
1732092800000|2024-11-20 08:53:20|1471.51|1465.61|1471.63|1465.73|1471.65|1465.75|1471.43|1465.53|14
1732092810000|2024-11-20 08:53:30|1471.62|1465.72|1471.58|1465.68|1471.8|1465.9|1471.55|1465.65|17
1732092820000|2024-11-20 08:53:40|1471.56|1465.66|1471.75|1465.85|1471.81|1465.91|1471.56|1465.66|11
1732092830000|2024-11-20 08:53:50|1471.77|1465.87|1472.35|1466.45|1472.44|1466.54|1471.75|1465.85|14
1732092840000|2024-11-20 08:54:00|1472.4|1466.5|1471.9|1466|1472.51|1466.61|1471.7|1465.8|24
1732092850000|2024-11-20 08:54:10|1471.85|1465.95|1472.2|1466.3|1472.48|1466.58|1471.75|1465.85|30
1732092860000|2024-11-20 08:54:20|1471.9|1466|1471.43|1465.53|1471.9|1466|1471.38|1465.48|11
1732092870000|2024-11-20 08:54:30|1471.45|1465.55|1470.48|1464.58|1471.5|1465.6|1470.48|1464.58|19
1732092880000|2024-11-20 08:54:40|1470.45|1464.55|1469.55|1463.65|1470.5|1464.6|1469.46|1463.56|22
1732092890000|2024-11-20 08:54:50|1469.5|1463.6|1470|1464.1|1470.08|1464.18|1469.45|1463.55|20
1732092900000|2024-11-20 08:55:00|1469.95|1464.05|1470.05|1464.15|1470.05|1464.15|1469.51|1463.61|25
1732092910000|2024-11-20 08:55:10|1469.95|1464.05|1469.52|1463.62|1469.95|1464.05|1469.5|1463.6|22
1732092920000|2024-11-20 08:55:20|1469.5|1463.6|1469.1|1463.2|1469.54|1463.64|1469.05|1463.15|23
1732092930000|2024-11-20 08:55:30|1469|1463.1|1468.35|1462.45|1469.1|1463.2|1468.25|1462.35|24
1732092940000|2024-11-20 08:55:40|1468.45|1462.55|1468.51|1462.61|1468.54|1462.64|1468.4|1462.5|26
1732092950000|2024-11-20 08:55:50|1468.53|1462.63|1468.55|1462.65|1468.6|1462.7|1468.49|1462.59|18
1732092960000|2024-11-20 08:56:00|1468.56|1462.66|1467.5|1461.6|1468.6|1462.7|1467.48|1461.58|27
1732092970000|2024-11-20 08:56:10|1467.48|1461.58|1467.55|1461.65|1467.61|1461.71|1467.46|1461.56|19
1732092980000|2024-11-20 08:56:20|1467.58|1461.68|1466.9|1461|1467.58|1461.68|1466.9|1461|17
1732092990000|2024-11-20 08:56:30|1466.95|1461.05|1468.25|1462.35|1468.46|1462.56|1466.9|1461|25
1732093000000|2024-11-20 08:56:40|1468.51|1462.61|1467.81|1461.91|1468.51|1462.61|1467.73|1461.83|22
1732093010000|2024-11-20 08:56:50|1467.91|1462.01|1467.9|1462|1468|1462.1|1467.6|1461.7|22
1732093020000|2024-11-20 08:57:00|1467.85|1461.95|1467.9|1462|1468|1462.1|1467.51|1461.61|27
1732093030000|2024-11-20 08:57:10|1468|1462.1|1468.25|1462.35|1468.55|1462.65|1468|1462.1|20
1732093040000|2024-11-20 08:57:20|1468.45|1462.55|1468.68|1462.78|1468.8|1462.9|1468.39|1462.49|21
1732093050000|2024-11-20 08:57:30|1468.7|1462.8|1467.48|1461.58|1468.7|1462.8|1467.3|1461.4|23
1732093060000|2024-11-20 08:57:40|1467.45|1461.55|1467.45|1461.55|1467.54|1461.64|1466.75|1460.85|28
1732093070000|2024-11-20 08:57:50|1467.43|1461.53|1466.62|1460.72|1467.45|1461.55|1466.56|1460.66|29
1732093080000|2024-11-20 08:58:00|1466.75|1460.85|1465.7|1459.8|1466.75|1460.85|1465.25|1459.35|27
1732093090000|2024-11-20 08:58:10|1465.65|1459.75|1466.45|1460.55|1466.45|1460.55|1465.55|1459.65|22
1732093100000|2024-11-20 08:58:20|1466.48|1460.58|1466.45|1460.55|1466.85|1460.95|1466.42|1460.52|13
1732093110000|2024-11-20 08:58:30|1466.48|1460.58|1466.43|1460.53|1466.48|1460.58|1466.4|1460.5|12
1732093120000|2024-11-20 08:58:40|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.39|1460.49|10
1732093130000|2024-11-20 08:58:50|1465.65|1459.75|1465.65|1459.75|1465.65|1459.75|1465.65|1459.75|1
1732093140000|2024-11-20 08:59:00|1465.7|1459.8|1465.65|1459.75|1466|1460.1|1465.65|1459.75|17
1732093150000|2024-11-20 08:59:10|1465.6|1459.7|1464.7|1458.8|1465.6|1459.7|1464.65|1458.75|10
1732093160000|2024-11-20 08:59:20|1464.65|1458.75|1465.7|1459.8|1465.7|1459.8|1464.6|1458.7|17
1732093170000|2024-11-20 08:59:30|1465.75|1459.85|1465.95|1460.05|1466|1460.1|1465.7|1459.8|16
1732093180000|2024-11-20 08:59:40|1466|1460.1|1465.9|1460|1466|1460.1|1465.75|1459.85|8
1732093190000|2024-11-20 08:59:50|1465.85|1459.95|1465.95|1460.05|1466|1460.1|1465.85|1459.95|9
1732093200000|2024-11-20 09:00:00|1465.9|1460|1465.55|1459.65|1466|1460.1|1465.55|1459.65|22
1732093210000|2024-11-20 09:00:10|1465.25|1459.35|1465.65|1459.75|1465.65|1459.75|1464.6|1458.7|19
1732093220000|2024-11-20 09:00:20|1465.6|1459.7|1464.6|1458.7|1465.6|1459.7|1464.6|1458.7|12
1732093230000|2024-11-20 09:00:30|1464.65|1458.75|1464.15|1458.25|1464.65|1458.75|1463.95|1458.05|16
1732093240000|2024-11-20 09:00:40|1464.1|1458.2|1464.55|1458.65|1464.6|1458.7|1464.1|1458.2|15
1732093250000|2024-11-20 09:00:50|1464.6|1458.7|1464.55|1458.65|1464.6|1458.7|1464.55|1458.65|4
1732093260000|2024-11-20 09:01:00|1464.45|1458.55|1464.25|1458.35|1464.55|1458.65|1464.25|1458.35|6
1732093270000|2024-11-20 09:01:10|1464.3|1458.4|1464.6|1458.7|1464.65|1458.75|1464|1458.1|12
1732093280000|2024-11-20 09:01:20|1464.65|1458.75|1464.8|1458.9|1464.8|1458.9|1464.6|1458.7|15
1732093290000|2024-11-20 09:01:30|1464.75|1458.85|1464.95|1459.05|1465.05|1459.15|1464.6|1458.7|13
1732093300000|2024-11-20 09:01:40|1464.85|1458.95|1464.55|1458.65|1464.85|1458.95|1464.55|1458.65|4
1732093310000|2024-11-20 09:01:50|1464.65|1458.75|1464.8|1458.9|1464.9|1459|1464.55|1458.65|9
1732093320000|2024-11-20 09:02:00|1464.85|1458.95|1464.95|1459.05|1465.45|1459.55|1464.85|1458.95|13
1732093330000|2024-11-20 09:02:10|1464.9|1459|1466.05|1460.15|1466.35|1460.45|1464.9|1459|20
1732093340000|2024-11-20 09:02:20|1466|1460.1|1466.35|1460.45|1466.35|1460.45|1466|1460.1|5
1732093350000|2024-11-20 09:02:30|1466.85|1460.95|1467.9|1462|1467.9|1462|1466.85|1460.95|12
1732093360000|2024-11-20 09:02:40|1467.85|1461.95|1468.55|1462.65|1468.55|1462.65|1467.75|1461.85|10
1732093370000|2024-11-20 09:02:50|1468.65|1462.75|1468.85|1462.95|1468.85|1462.95|1468.55|1462.65|14
1732093380000|2024-11-20 09:03:00|1468.9|1463|1468.55|1462.65|1468.9|1463|1468.55|1462.65|15
1732093390000|2024-11-20 09:03:10|1468.6|1462.7|1468.65|1462.75|1468.75|1462.85|1468.6|1462.7|12
1732093400000|2024-11-20 09:03:20|1468.7|1462.8|1468.7|1462.8|1469.6|1463.7|1468.7|1462.8|16
1732093410000|2024-11-20 09:03:30|1468.65|1462.75|1468.35|1462.45|1468.65|1462.75|1467.75|1461.85|12
1732093420000|2024-11-20 09:03:40|1468.6|1462.7|1467.55|1461.65|1468.6|1462.7|1467.55|1461.65|10
1732093430000|2024-11-20 09:03:50|1467.65|1461.75|1467.65|1461.75|1467.75|1461.85|1467.55|1461.65|17
1732093440000|2024-11-20 09:04:00|1467.6|1461.7|1465.6|1459.7|1467.65|1461.75|1465.6|1459.7|13
1732093450000|2024-11-20 09:04:10|1465.55|1459.65|1466.7|1460.8|1466.85|1460.95|1465.55|1459.65|16
1732093460000|2024-11-20 09:04:20|1466.65|1460.75|1466.7|1460.8|1467.05|1461.15|1466.55|1460.65|20
1732093470000|2024-11-20 09:04:30|1466.75|1460.85|1466.35|1460.45|1466.75|1460.85|1466.05|1460.15|10
1732093480000|2024-11-20 09:04:40|1466.55|1460.65|1466.55|1460.65|1466.65|1460.75|1466.55|1460.65|7
1732093490000|2024-11-20 09:04:50|1466.25|1460.35|1465.75|1459.85|1466.3|1460.4|1465.75|1459.85|10
1732093500000|2024-11-20 09:05:00|1465.8|1459.9|1466.75|1460.85|1466.75|1460.85|1465.75|1459.85|12
1732093510000|2024-11-20 09:05:10|1466.7|1460.8|1467|1461.1|1467|1461.1|1466.65|1460.75|15
1732093520000|2024-11-20 09:05:20|1466.95|1461.05|1466.7|1460.8|1467.45|1461.55|1466.7|1460.8|11
1732093530000|2024-11-20 09:05:30|1466.9|1461|1467.4|1461.5|1467.4|1461.5|1466.85|1460.95|13
1732093540000|2024-11-20 09:05:40|1467|1461.1|1467.05|1461.15|1467.05|1461.15|1466.75|1460.85|9
1732093550000|2024-11-20 09:05:50|1467.1|1461.2|1466.65|1460.75|1467.4|1461.5|1466.65|1460.75|18
1732093560000|2024-11-20 09:06:00|1466.6|1460.7|1466|1460.1|1466.85|1460.95|1465.95|1460.05|14
1732093570000|2024-11-20 09:06:10|1466.05|1460.15|1466.05|1460.15|1466.05|1460.15|1465.65|1459.75|21
1732093580000|2024-11-20 09:06:20|1466|1460.1|1466.6|1460.7|1466.7|1460.8|1466|1460.1|12
1732093590000|2024-11-20 09:06:30|1466.55|1460.65|1466.65|1460.75|1466.75|1460.85|1466.55|1460.65|11
1732093600000|2024-11-20 09:06:40|1466.7|1460.8|1467.25|1461.35|1467.45|1461.55|1466.7|1460.8|19
1732093610000|2024-11-20 09:06:50|1467.45|1461.55|1466.46|1460.56|1467.45|1461.55|1466.42|1460.52|20
1732093620000|2024-11-20 09:07:00|1466.4|1460.5|1466.36|1460.46|1466.53|1460.63|1466.35|1460.45|20
1732093630000|2024-11-20 09:07:10|1466.38|1460.48|1466.41|1460.51|1466.62|1460.72|1466.38|1460.48|23
1732093640000|2024-11-20 09:07:20|1466.33|1460.43|1464.65|1458.75|1466.33|1460.43|1464.65|1458.75|22
1732093650000|2024-11-20 09:07:30|1464.6|1458.7|1464.54|1458.64|1464.62|1458.72|1464.5|1458.6|8
1732093660000|2024-11-20 09:07:40|1464.55|1458.65|1463.73|1457.83|1464.63|1458.73|1463.73|1457.83|32
1732093670000|2024-11-20 09:07:50|1463.65|1457.75|1463.1|1457.2|1463.95|1458.05|1462.7|1456.8|23
1732093680000|2024-11-20 09:08:00|1463.45|1457.55|1463.49|1457.59|1463.55|1457.65|1463.25|1457.35|24
1732093690000|2024-11-20 09:08:10|1463.51|1457.61|1462.46|1456.56|1463.51|1457.61|1462.45|1456.55|22
1732093700000|2024-11-20 09:08:20|1462.49|1456.59|1462.58|1456.68|1462.62|1456.72|1462.46|1456.56|24
1732093710000|2024-11-20 09:08:30|1462.63|1456.73|1463.49|1457.59|1463.6|1457.7|1462.62|1456.72|26
1732093720000|2024-11-20 09:08:40|1463.46|1457.56|1463.55|1457.65|1463.6|1457.7|1463.46|1457.56|20
1732093730000|2024-11-20 09:08:50|1463.56|1457.66|1463.63|1457.73|1464.15|1458.25|1463.56|1457.66|21
1732093740000|2024-11-20 09:09:00|1463.62|1457.72|1463.45|1457.55|1463.7|1457.8|1463.38|1457.48|22
1732093750000|2024-11-20 09:09:10|1463.4|1457.5|1462.53|1456.63|1463.4|1457.5|1462.53|1456.63|24
1732093760000|2024-11-20 09:09:20|1462.55|1456.65|1462.46|1456.56|1462.58|1456.68|1462.46|1456.56|23
1732093770000|2024-11-20 09:09:30|1462.45|1456.55|1462.98|1457.08|1463.01|1457.11|1462.45|1456.55|19
1732093780000|2024-11-20 09:09:40|1462.93|1457.03|1463|1457.1|1463.45|1457.55|1462.8|1456.9|24
1732093790000|2024-11-20 09:09:50|1463.05|1457.15|1462.95|1457.05|1463.45|1457.55|1462.75|1456.85|16
1732093800000|2024-11-20 09:10:00|1462.88|1456.98|1463.8|1457.9|1463.8|1457.9|1462.75|1456.85|18
1732093810000|2024-11-20 09:10:10|1463.75|1457.85|1466.4|1460.5|1466.43|1460.53|1463.75|1457.85|27
1732093820000|2024-11-20 09:10:20|1466.36|1460.46|1465.9|1460|1466.45|1460.55|1465.65|1459.75|15
1732093830000|2024-11-20 09:10:30|1465.8|1459.9|1466.4|1460.5|1466.4|1460.5|1465.54|1459.64|29
1732093840000|2024-11-20 09:10:40|1466.36|1460.46|1466.65|1460.75|1466.67|1460.77|1465.65|1459.75|25
1732093850000|2024-11-20 09:10:50|1466.64|1460.74|1467.4|1461.5|1467.45|1461.55|1466.64|1460.74|13
1732093860000|2024-11-20 09:11:00|1467.38|1461.48|1467.51|1461.61|1467.9|1462|1467.37|1461.47|26
1732093870000|2024-11-20 09:11:10|1467.5|1461.6|1467.51|1461.61|1467.51|1461.61|1466.68|1460.78|31
1732093880000|2024-11-20 09:11:20|1467.49|1461.59|1468.59|1462.69|1468.8|1462.9|1467.49|1461.59|25
1732093890000|2024-11-20 09:11:30|1468.49|1462.59|1468.71|1462.81|1469.1|1463.2|1468.49|1462.59|26
1732093900000|2024-11-20 09:11:40|1468.75|1462.85|1469.45|1463.55|1469.45|1463.55|1468.75|1462.85|14
1732093910000|2024-11-20 09:11:50|1469.57|1463.67|1470.9|1465|1470.9|1465|1469.57|1463.67|23
1732093920000|2024-11-20 09:12:00|1470.85|1464.95|1471.25|1465.35|1471.96|1466.06|1470.85|1464.95|26
1732093930000|2024-11-20 09:12:10|1471.29|1465.39|1472.39|1466.49|1472.49|1466.59|1471.29|1465.39|34
1732093940000|2024-11-20 09:12:20|1472.47|1466.57|1470.54|1464.64|1472.48|1466.58|1470.49|1464.59|27
1732093950000|2024-11-20 09:12:30|1470.51|1464.61|1471.44|1465.54|1471.54|1465.64|1470.43|1464.53|32
1732093960000|2024-11-20 09:12:40|1471.46|1465.56|1470.3|1464.4|1471.5|1465.6|1470.25|1464.35|31
1732093970000|2024-11-20 09:12:50|1470.4|1464.5|1471.38|1465.48|1471.4|1465.5|1470.4|1464.5|27
1732093980000|2024-11-20 09:13:00|1471.25|1465.35|1472.55|1466.65|1472.7|1466.8|1471.25|1465.35|20
1732093990000|2024-11-20 09:13:10|1472.7|1466.8|1471.52|1465.62|1472.7|1466.8|1471.47|1465.57|30
1732094000000|2024-11-20 09:13:20|1471.53|1465.63|1472.05|1466.15|1472.05|1466.15|1471.49|1465.59|17
1732094010000|2024-11-20 09:13:30|1472.1|1466.2|1471.5|1465.6|1472.5|1466.6|1471.5|1465.6|32
1732094020000|2024-11-20 09:13:40|1471.53|1465.63|1471.54|1465.64|1471.54|1465.64|1471.39|1465.49|15
1732094030000|2024-11-20 09:13:50|1471.56|1465.66|1471.63|1465.73|1472.16|1466.26|1471.53|1465.63|24
1732094040000|2024-11-20 09:14:00|1471.56|1465.66|1471.54|1465.64|1471.64|1465.74|1471.5|1465.6|26
1732094050000|2024-11-20 09:14:10|1471.45|1465.55|1473.45|1467.55|1473.45|1467.55|1471.45|1465.55|20
1732094060000|2024-11-20 09:14:20|1473.53|1467.63|1473.43|1467.53|1473.55|1467.65|1473.4|1467.5|13
1732094070000|2024-11-20 09:14:30|1473.45|1467.55|1473.83|1467.93|1473.83|1467.93|1473.43|1467.53|9
1732094080000|2024-11-20 09:14:40|1474.05|1468.15|1474|1468.1|1474.15|1468.25|1473.65|1467.75|12
1732094090000|2024-11-20 09:14:50|1474.05|1468.15|1473.43|1467.53|1474.05|1468.15|1473.37|1467.47|22
1732094100000|2024-11-20 09:15:00|1473.2|1467.3|1473.05|1467.15|1473.2|1467.3|1472.4|1466.5|23
1732094110000|2024-11-20 09:15:10|1472.55|1466.65|1472.43|1466.53|1472.75|1466.85|1472.43|1466.53|26
1732094120000|2024-11-20 09:15:20|1471.95|1466.05|1472.55|1466.65|1472.6|1466.7|1471.53|1465.63|27
1732094130000|2024-11-20 09:15:30|1472.5|1466.6|1473.41|1467.51|1473.45|1467.55|1472.48|1466.58|26
1732094140000|2024-11-20 09:15:40|1473.35|1467.45|1473.85|1467.95|1474.1|1468.2|1473.35|1467.45|28
1732094150000|2024-11-20 09:15:50|1473.83|1467.93|1473.97|1468.07|1474|1468.1|1473.75|1467.85|25
1732094160000|2024-11-20 09:16:00|1474|1468.1|1474|1468.1|1474.15|1468.25|1473.55|1467.65|23
1732094170000|2024-11-20 09:16:10|1474.05|1468.15|1474.45|1468.55|1474.45|1468.55|1473.58|1467.68|15
1732094180000|2024-11-20 09:16:20|1474.46|1468.56|1474.6|1468.7|1474.6|1468.7|1474.05|1468.15|25
1732094190000|2024-11-20 09:16:30|1474.53|1468.63|1474.42|1468.52|1474.6|1468.7|1474.35|1468.45|33
1732094200000|2024-11-20 09:16:40|1474.48|1468.58|1474.42|1468.52|1474.6|1468.7|1474.42|1468.52|26
1732094210000|2024-11-20 09:16:50|1474.48|1468.58|1473.05|1467.15|1474.5|1468.6|1473.03|1467.13|31
1732094220000|2024-11-20 09:17:00|1473.1|1467.2|1472.55|1466.65|1473.2|1467.3|1472.5|1466.6|23
1732094230000|2024-11-20 09:17:10|1472.5|1466.6|1471.72|1465.82|1472.56|1466.66|1471.6|1465.7|29
1732094240000|2024-11-20 09:17:20|1471.58|1465.68|1472.9|1467|1473|1467.1|1471.5|1465.6|32
1732094250000|2024-11-20 09:17:30|1472.95|1467.05|1474.42|1468.52|1474.6|1468.7|1472.9|1467|30
1732094260000|2024-11-20 09:17:40|1474.48|1468.58|1472.95|1467.05|1474.48|1468.58|1472.95|1467.05|26
1732094270000|2024-11-20 09:17:50|1473|1467.1|1473.54|1467.64|1473.85|1467.95|1472.95|1467.05|34
1732094280000|2024-11-20 09:18:00|1473.45|1467.55|1472.85|1466.95|1473.54|1467.64|1472.85|1466.95|31
1732094290000|2024-11-20 09:18:10|1472.83|1466.93|1473.56|1467.66|1473.63|1467.73|1472.78|1466.88|28
1732094300000|2024-11-20 09:18:20|1474.3|1468.4|1474.58|1468.68|1475.1|1469.2|1474.18|1468.28|29
1732094310000|2024-11-20 09:18:30|1474.57|1468.67|1473.58|1467.68|1474.58|1468.68|1473.53|1467.63|27
1732094320000|2024-11-20 09:18:40|1473.63|1467.73|1474.5|1468.6|1474.5|1468.6|1473.58|1467.68|26
1732094330000|2024-11-20 09:18:50|1474.48|1468.58|1474.6|1468.7|1474.6|1468.7|1474.4|1468.5|23
1732094340000|2024-11-20 09:19:00|1474.55|1468.65|1475.7|1469.8|1475.7|1469.8|1474.5|1468.6|27
1732094350000|2024-11-20 09:19:10|1475.65|1469.75|1475.98|1470.08|1476.15|1470.25|1475.5|1469.6|21
1732094360000|2024-11-20 09:19:20|1475.95|1470.05|1481.45|1475.55|1481.5|1475.6|1475.65|1469.75|30
1732094370000|2024-11-20 09:19:30|1481.35|1475.45|1481.58|1475.68|1481.95|1476.05|1480.8|1474.9|27
1732094380000|2024-11-20 09:19:40|1481.56|1475.66|1480.9|1475|1481.73|1475.83|1480.9|1475|30
1732094390000|2024-11-20 09:19:50|1480.6|1474.7|1481.48|1475.58|1481.48|1475.58|1480.54|1474.64|12
1732094400000|2024-11-20 09:20:00|1481.47|1475.57|1480.45|1474.55|1481.57|1475.67|1480.45|1474.55|31
1732094410000|2024-11-20 09:20:10|1480.43|1474.53|1479.8|1473.9|1480.51|1474.61|1479.35|1473.45|32
1732094420000|2024-11-20 09:20:20|1479.63|1473.73|1479.75|1473.85|1479.95|1474.05|1479.47|1473.57|22
1732094430000|2024-11-20 09:20:30|1479.6|1473.7|1479.6|1473.7|1479.63|1473.73|1479.51|1473.61|18
1732094440000|2024-11-20 09:20:40|1479.56|1473.66|1479.7|1473.8|1479.85|1473.95|1479.45|1473.55|21
1732094450000|2024-11-20 09:20:50|1479.6|1473.7|1480.25|1474.35|1480.45|1474.55|1479.51|1473.61|33
1732094460000|2024-11-20 09:21:00|1479.6|1473.7|1480.45|1474.55|1480.45|1474.55|1479.2|1473.3|27
1732094470000|2024-11-20 09:21:10|1480.75|1474.85|1481.54|1475.64|1481.7|1475.8|1480.45|1474.55|31
1732094480000|2024-11-20 09:21:20|1481.55|1475.65|1482.37|1476.47|1482.48|1476.58|1481.54|1475.64|28
1732094490000|2024-11-20 09:21:30|1482.39|1476.49|1483.3|1477.4|1483.5|1477.6|1482.25|1476.35|31
1732094500000|2024-11-20 09:21:40|1482.8|1476.9|1483.55|1477.65|1483.62|1477.72|1482.5|1476.6|32
1732094510000|2024-11-20 09:21:50|1483.56|1477.66|1483.52|1477.62|1483.58|1477.68|1483.39|1477.49|31
1732094520000|2024-11-20 09:22:00|1483.49|1477.59|1484.05|1478.15|1484.54|1478.64|1483.37|1477.47|25
1732094530000|2024-11-20 09:22:10|1484.1|1478.2|1484.54|1478.64|1484.58|1478.68|1484.1|1478.2|25
1732094540000|2024-11-20 09:22:20|1484.56|1478.66|1484.56|1478.66|1484.56|1478.66|1484.44|1478.54|21
1732094550000|2024-11-20 09:22:30|1484.58|1478.68|1484.54|1478.64|1484.9|1479|1484.53|1478.63|20
1732094560000|2024-11-20 09:22:40|1484.51|1478.61|1484.58|1478.68|1484.58|1478.68|1484.33|1478.43|30
1732094570000|2024-11-20 09:22:50|1484.51|1478.61|1484.55|1478.65|1485|1479.1|1484.5|1478.6|29
1732094580000|2024-11-20 09:23:00|1484.56|1478.66|1485.56|1479.66|1485.6|1479.7|1484.51|1478.61|26
1732094590000|2024-11-20 09:23:10|1485.58|1479.68|1485.65|1479.75|1485.65|1479.75|1485.43|1479.53|30
1732094600000|2024-11-20 09:23:20|1485.7|1479.8|1486.4|1480.5|1486.45|1480.55|1485.45|1479.55|28
1732094610000|2024-11-20 09:23:30|1486.34|1480.44|1485.59|1479.69|1486.34|1480.44|1485.57|1479.67|19
1732094620000|2024-11-20 09:23:40|1485.57|1479.67|1486.15|1480.25|1486.45|1480.55|1485.45|1479.55|25
1732094630000|2024-11-20 09:23:50|1486.05|1480.15|1485.5|1479.6|1486.15|1480.25|1485.47|1479.57|14
1732094640000|2024-11-20 09:24:00|1485.52|1479.62|1485.56|1479.66|1486.35|1480.45|1485.45|1479.55|21
1732094650000|2024-11-20 09:24:10|1485.58|1479.68|1484.55|1478.65|1485.58|1479.68|1484.45|1478.55|29
1732094660000|2024-11-20 09:24:20|1484.52|1478.62|1483.45|1477.55|1484.52|1478.62|1483.4|1477.5|25
1732094670000|2024-11-20 09:24:30|1482.9|1477|1483.5|1477.6|1484.45|1478.55|1482.61|1476.71|32
1732094680000|2024-11-20 09:24:40|1483.45|1477.55|1482.63|1476.73|1483.65|1477.75|1482.5|1476.6|32
1732094690000|2024-11-20 09:24:50|1482.6|1476.7|1482.4|1476.5|1482.6|1476.7|1482.38|1476.48|17
1732094700000|2024-11-20 09:25:00|1482.38|1476.48|1481.51|1475.61|1483.7|1477.8|1481.5|1475.6|32
1732094710000|2024-11-20 09:25:10|1481.45|1475.55|1482.3|1476.4|1482.45|1476.55|1481.43|1475.53|33
1732094720000|2024-11-20 09:25:20|1482.33|1476.43|1481.46|1475.56|1482.48|1476.58|1481|1475.1|29
1732094730000|2024-11-20 09:25:30|1481.45|1475.55|1481.52|1475.62|1481.7|1475.8|1481.41|1475.51|34
1732094740000|2024-11-20 09:25:40|1481.6|1475.7|1481.48|1475.58|1482.5|1476.6|1481.46|1475.56|23
1732094750000|2024-11-20 09:25:50|1481.52|1475.62|1480.55|1474.65|1481.6|1475.7|1480.45|1474.55|29
1732094760000|2024-11-20 09:26:00|1480.45|1474.55|1481.36|1475.46|1481.36|1475.46|1479.52|1473.62|34
1732094770000|2024-11-20 09:26:10|1481.34|1475.44|1480.2|1474.3|1481.39|1475.49|1480.03|1474.13|31
1732094780000|2024-11-20 09:26:20|1480.17|1474.27|1479.56|1473.66|1480.85|1474.95|1479.51|1473.61|30
1732094790000|2024-11-20 09:26:30|1479.58|1473.68|1480.39|1474.49|1480.45|1474.55|1479.53|1473.63|21
1732094800000|2024-11-20 09:26:40|1480.45|1474.55|1478.48|1472.58|1480.45|1474.55|1478.47|1472.57|31
1732094810000|2024-11-20 09:26:50|1478.5|1472.6|1477.45|1471.55|1478.62|1472.72|1477.45|1471.55|15
1732094820000|2024-11-20 09:27:00|1477.57|1471.67|1476.45|1470.55|1477.7|1471.8|1476.45|1470.55|28
1732094830000|2024-11-20 09:27:10|1476.49|1470.59|1475.25|1469.35|1476.49|1470.59|1475.25|1469.35|21
1732094840000|2024-11-20 09:27:20|1475.4|1469.5|1477.23|1471.33|1477.27|1471.37|1475.4|1469.5|28
1732094850000|2024-11-20 09:27:30|1477.32|1471.42|1478|1472.1|1478.53|1472.63|1476.45|1470.55|30
1732094860000|2024-11-20 09:27:40|1477.95|1472.05|1478.54|1472.64|1478.7|1472.8|1477.58|1471.68|25
1732094870000|2024-11-20 09:27:50|1478.56|1472.66|1477.6|1471.7|1478.56|1472.66|1477.6|1471.7|28
1732094880000|2024-11-20 09:28:00|1477.8|1471.9|1475.67|1469.77|1477.8|1471.9|1475.67|1469.77|33
1732094890000|2024-11-20 09:28:10|1475.68|1469.78|1475.48|1469.58|1475.68|1469.78|1475.45|1469.55|27
1732094900000|2024-11-20 09:28:20|1475.43|1469.53|1475.6|1469.7|1475.63|1469.73|1475.43|1469.53|21
1732094910000|2024-11-20 09:28:30|1475.58|1469.68|1475.45|1469.55|1475.58|1469.68|1475.1|1469.2|24
1732094920000|2024-11-20 09:28:40|1475|1469.1|1475.44|1469.54|1475.7|1469.8|1475|1469.1|26
1732094930000|2024-11-20 09:28:50|1475.39|1469.49|1473.52|1467.62|1475.45|1469.55|1473.52|1467.62|19
1732094940000|2024-11-20 09:29:00|1473.53|1467.63|1474.39|1468.49|1474.45|1468.55|1473.51|1467.61|20
1732094950000|2024-11-20 09:29:10|1474.29|1468.39|1474.38|1468.48|1474.45|1468.55|1474.1|1468.2|15
1732094960000|2024-11-20 09:29:20|1474.45|1468.55|1473.54|1467.64|1474.45|1468.55|1473.35|1467.45|17
1732094970000|2024-11-20 09:29:30|1473.6|1467.7|1472.6|1466.7|1473.6|1467.7|1472.6|1466.7|25
1732094980000|2024-11-20 09:29:40|1472.58|1466.68|1472.5|1466.6|1473.39|1467.49|1472.48|1466.58|26
1732094990000|2024-11-20 09:29:50|1472.48|1466.58|1473.16|1467.26|1473.45|1467.55|1472.48|1466.58|24
1732095000000|2024-11-20 09:30:00|1472.63|1466.73|1473.39|1467.49|1473.65|1467.75|1472.48|1466.58|28
1732095010000|2024-11-20 09:30:10|1473.2|1467.3|1472.58|1466.68|1473.45|1467.55|1472.56|1466.66|22
1732095020000|2024-11-20 09:30:20|1472.5|1466.6|1472.4|1466.5|1472.8|1466.9|1472.4|1466.5|22
1732095030000|2024-11-20 09:30:30|1472.45|1466.55|1472.45|1466.55|1472.75|1466.85|1472.45|1466.55|29
1732095040000|2024-11-20 09:30:40|1472.25|1466.35|1472.55|1466.65|1472.65|1466.75|1472.25|1466.35|25
1732095050000|2024-11-20 09:30:50|1472.5|1466.6|1472.45|1466.55|1472.8|1466.9|1472.42|1466.52|27
1732095060000|2024-11-20 09:31:00|1472.9|1467|1474.45|1468.55|1474.45|1468.55|1472.9|1467|4
1732095070000|2024-11-20 09:31:10|1473.45|1467.55|1473.45|1467.55|1473.45|1467.55|1473.45|1467.55|1
1732095080000|2024-11-20 09:31:20|1473.95|1468.05|1473.45|1467.55|1473.95|1468.05|1473.45|1467.55|2
1732095090000|2024-11-20 09:31:30|1472.95|1467.05|1472.95|1467.05|1472.95|1467.05|1472.45|1466.55|3
1732095100000|2024-11-20 09:31:40|1472.45|1466.55|1471.45|1465.55|1472.45|1466.55|1471.45|1465.55|2
1732095110000|2024-11-20 09:31:50|1470.95|1465.05|1471.45|1465.55|1471.45|1465.55|1470.55|1464.65|4
1732095120000|2024-11-20 09:32:00|1471.95|1466.05|1472.45|1466.55|1472.45|1466.55|1471.95|1466.05|2
1732095130000|2024-11-20 09:32:10|1472.55|1466.65|1473.45|1467.55|1474.1|1468.2|1472.55|1466.65|8
1732095150000|2024-11-20 09:32:30|1472.95|1467.05|1471.45|1465.55|1472.95|1467.05|1471.45|1465.55|4
1732095160000|2024-11-20 09:32:40|1471.55|1465.65|1471.45|1465.55|1472.45|1466.55|1471.45|1465.55|4
1732095170000|2024-11-20 09:32:50|1471.55|1465.65|1471.45|1465.55|1471.55|1465.65|1471.45|1465.55|2
1732095180000|2024-11-20 09:33:00|1471.05|1465.15|1471.45|1465.55|1471.45|1465.55|1470.45|1464.55|5
1732095200000|2024-11-20 09:33:20|1471.6|1465.7|1471.45|1465.55|1471.6|1465.7|1471.45|1465.55|2
1732095230000|2024-11-20 09:33:50|1470.45|1464.55|1470.45|1464.55|1470.45|1464.55|1470.45|1464.55|1
1732095240000|2024-11-20 09:34:00|1469.95|1464.05|1469.45|1463.55|1469.95|1464.05|1469.45|1463.55|2
1732095260000|2024-11-20 09:34:20|1469.6|1463.7|1469.45|1463.55|1470.45|1464.55|1469.45|1463.55|5
1732095270000|2024-11-20 09:34:30|1468.45|1462.55|1467.55|1461.65|1468.6|1462.7|1467.55|1461.65|4
1732095280000|2024-11-20 09:34:40|1467.95|1462.05|1467.55|1461.65|1468.7|1462.8|1467.55|1461.65|4
1732095290000|2024-11-20 09:34:50|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1466.85|1460.95|13
1732095300000|2024-11-20 09:35:00|1466.95|1461.05|1466.45|1460.55|1467.05|1461.15|1466.45|1460.55|3
1732095310000|2024-11-20 09:35:10|1466.55|1460.65|1468.05|1462.15|1468.3|1462.4|1466.55|1460.65|7
1732095320000|2024-11-20 09:35:20|1467.75|1461.85|1467.45|1461.55|1467.95|1462.05|1467.45|1461.55|5
1732095340000|2024-11-20 09:35:40|1466.95|1461.05|1466.95|1461.05|1466.95|1461.05|1466.95|1461.05|1
1732095350000|2024-11-20 09:35:50|1466.55|1460.65|1468.1|1462.2|1468.1|1462.2|1466.55|1460.65|6
1732095360000|2024-11-20 09:36:00|1467.95|1462.05|1469.45|1463.55|1469.45|1463.55|1467.95|1462.05|8
1732095380000|2024-11-20 09:36:20|1469.95|1464.05|1469.45|1463.55|1470.45|1464.55|1469.45|1463.55|3
1732095400000|2024-11-20 09:36:40|1469.1|1463.2|1471.4|1465.5|1471.4|1465.5|1469.05|1463.15|8
1732095410000|2024-11-20 09:36:50|1471.45|1465.55|1472.05|1466.15|1472.05|1466.15|1471.45|1465.55|5
1732095420000|2024-11-20 09:37:00|1471.95|1466.05|1471.96|1466.06|1472.01|1466.11|1471.55|1465.65|20
1732095430000|2024-11-20 09:37:10|1472.01|1466.11|1471.56|1465.66|1472.45|1466.55|1471.49|1465.59|30
1732095440000|2024-11-20 09:37:20|1471.9|1466|1473.85|1467.95|1474|1468.1|1471.74|1465.84|26
1732095450000|2024-11-20 09:37:30|1473.8|1467.9|1474.1|1468.2|1474.1|1468.2|1473.75|1467.85|7
1732095460000|2024-11-20 09:37:40|1474.45|1468.55|1474.05|1468.15|1474.45|1468.55|1474.05|1468.15|2
1732095470000|2024-11-20 09:37:50|1473.55|1467.65|1474.1|1468.2|1474.1|1468.2|1473.55|1467.65|6
1732095480000|2024-11-20 09:38:00|1474.45|1468.55|1475.1|1469.2|1475.1|1469.2|1474.45|1468.55|8
1732095490000|2024-11-20 09:38:10|1474.8|1468.9|1475.3|1469.4|1475.3|1469.4|1474.8|1468.9|3
1732095500000|2024-11-20 09:38:20|1475.45|1469.55|1475.45|1469.55|1475.45|1469.55|1475.45|1469.55|1
1732095510000|2024-11-20 09:38:30|1475.55|1469.65|1475.1|1469.2|1475.55|1469.65|1474.55|1468.65|7
1732095520000|2024-11-20 09:38:40|1475.15|1469.25|1477.75|1471.85|1478.3|1472.4|1475.15|1469.25|17
1732095530000|2024-11-20 09:38:50|1477.45|1471.55|1476.45|1470.55|1477.45|1471.55|1476.45|1470.55|4
1732095540000|2024-11-20 09:39:00|1476.65|1470.75|1475.55|1469.65|1476.65|1470.75|1475.55|1469.65|5
1732095550000|2024-11-20 09:39:10|1475.45|1469.55|1475.45|1469.55|1475.45|1469.55|1475.05|1469.15|3
1732095580000|2024-11-20 09:39:40|1475.6|1469.7|1475.6|1469.7|1475.6|1469.7|1475.55|1469.65|3
1732095590000|2024-11-20 09:39:50|1475.45|1469.55|1475.2|1469.3|1475.45|1469.55|1475.1|1469.2|3
1732095600000|2024-11-20 09:40:00|1474.7|1468.8|1475.65|1469.75|1475.65|1469.75|1474.7|1468.8|5
1732095610000|2024-11-20 09:40:10|1475.6|1469.7|1475.6|1469.7|1475.6|1469.7|1475.6|1469.7|1
1732095620000|2024-11-20 09:40:20|1475.9|1470|1478.1|1472.2|1478.1|1472.2|1475.9|1470|7
1732095630000|2024-11-20 09:40:30|1478.5|1472.6|1478.6|1472.7|1479.45|1473.55|1478.5|1472.6|10
1732095640000|2024-11-20 09:40:40|1478.55|1472.65|1479.45|1473.55|1479.45|1473.55|1478.45|1472.55|11
1732095660000|2024-11-20 09:41:00|1479.95|1474.05|1481.45|1475.55|1481.45|1475.55|1479.55|1473.65|11
1732095670000|2024-11-20 09:41:10|1481.2|1475.3|1481.05|1475.15|1481.2|1475.3|1480.7|1474.8|4
1732095680000|2024-11-20 09:41:20|1481.45|1475.55|1481.55|1475.65|1481.55|1475.65|1481.45|1475.55|2
1732095690000|2024-11-20 09:41:30|1481.45|1475.55|1480.45|1474.55|1481.45|1475.55|1480.45|1474.55|9
1732095700000|2024-11-20 09:41:40|1480.1|1474.2|1479.45|1473.55|1480.25|1474.35|1478.75|1472.85|9
1732095710000|2024-11-20 09:41:50|1478.8|1472.9|1479.45|1473.55|1479.45|1473.55|1478.65|1472.75|4
1732095720000|2024-11-20 09:42:00|1479.05|1473.15|1480.45|1474.55|1480.45|1474.55|1479.05|1473.15|5
1732095730000|2024-11-20 09:42:10|1480.85|1474.95|1481.1|1475.2|1481.1|1475.2|1480.8|1474.9|3
1732095740000|2024-11-20 09:42:20|1481.45|1475.55|1481.45|1475.55|1481.85|1475.95|1481.45|1475.55|10
1732095750000|2024-11-20 09:42:30|1481.55|1475.65|1482.45|1476.55|1482.45|1476.55|1481.55|1475.65|3
1732095760000|2024-11-20 09:42:40|1482.2|1476.3|1482.45|1476.55|1482.45|1476.55|1482.05|1476.15|6
1732095770000|2024-11-20 09:42:50|1482.15|1476.25|1481.65|1475.75|1482.15|1476.25|1481.65|1475.75|4
1732095780000|2024-11-20 09:43:00|1482.05|1476.15|1482.45|1476.55|1482.45|1476.55|1482.05|1476.15|2
1732095790000|2024-11-20 09:43:10|1482.05|1476.15|1482.45|1476.55|1482.45|1476.55|1481.8|1475.9|5
1732095800000|2024-11-20 09:43:20|1482.55|1476.65|1483.45|1477.55|1483.45|1477.55|1482.55|1476.65|6
1732095820000|2024-11-20 09:43:40|1483.8|1477.9|1483.65|1477.75|1483.8|1477.9|1483.65|1477.75|2
1732095830000|2024-11-20 09:43:50|1483.6|1477.7|1484.45|1478.55|1484.45|1478.55|1483.6|1477.7|3
1732095840000|2024-11-20 09:44:00|1484.65|1478.75|1485.45|1479.55|1485.45|1479.55|1484.6|1478.7|5
1732095850000|2024-11-20 09:44:10|1485.1|1479.2|1485.45|1479.55|1485.45|1479.55|1484.75|1478.85|4
1732095860000|2024-11-20 09:44:20|1484.75|1478.85|1485.55|1479.65|1485.55|1479.65|1484.75|1478.85|5
1732095870000|2024-11-20 09:44:30|1485.75|1479.85|1486.45|1480.55|1486.45|1480.55|1485.75|1479.85|2
1732095880000|2024-11-20 09:44:40|1486.1|1480.2|1485.55|1479.65|1486.45|1480.55|1485.55|1479.65|5
1732095890000|2024-11-20 09:44:50|1485.6|1479.7|1487.45|1481.55|1487.45|1481.55|1485.6|1479.7|7
1732095900000|2024-11-20 09:45:00|1487.6|1481.7|1487.6|1481.7|1487.6|1481.7|1487.6|1481.7|1
1732095910000|2024-11-20 09:45:10|1488.05|1482.15|1488.05|1482.15|1488.05|1482.15|1488.05|1482.15|1
1732095920000|2024-11-20 09:45:20|1487.6|1481.7|1488.45|1482.55|1488.45|1482.55|1487.6|1481.7|5
1732095930000|2024-11-20 09:45:30|1487.95|1482.05|1487.95|1482.05|1487.95|1482.05|1487.95|1482.05|1
1732095940000|2024-11-20 09:45:40|1488.45|1482.55|1486.9|1481|1488.45|1482.55|1486.9|1481|26
1732095950000|2024-11-20 09:45:50|1486.88|1480.98|1487.64|1481.74|1488.1|1482.2|1486.88|1480.98|22
1732095960000|2024-11-20 09:46:00|1487.6|1481.7|1488.58|1482.68|1488.88|1482.98|1487.53|1481.63|30
1732095970000|2024-11-20 09:46:10|1488.54|1482.64|1488.45|1482.55|1488.54|1482.64|1487.95|1482.05|22
1732095980000|2024-11-20 09:46:20|1488.41|1482.51|1487.65|1481.75|1488.45|1482.55|1487.55|1481.65|20
1732095990000|2024-11-20 09:46:30|1487.55|1481.65|1487.65|1481.75|1488.01|1482.11|1487.46|1481.56|19
1732096000000|2024-11-20 09:46:40|1487.64|1481.74|1487.51|1481.61|1487.95|1482.05|1487.51|1481.61|13
1732096010000|2024-11-20 09:46:50|1487.5|1481.6|1486.45|1480.55|1487.5|1481.6|1486.45|1480.55|23
1732096020000|2024-11-20 09:47:00|1486.15|1480.25|1486.53|1480.63|1486.61|1480.71|1486.1|1480.2|26
1732096030000|2024-11-20 09:47:10|1486.55|1480.65|1486.7|1480.8|1487.05|1481.15|1485.4|1479.5|30
1732096040000|2024-11-20 09:47:20|1486.68|1480.78|1486.43|1480.53|1487.1|1481.2|1485.67|1479.77|29
1732096050000|2024-11-20 09:47:30|1486.4|1480.5|1485.6|1479.7|1486.9|1481|1485.6|1479.7|26
1732096060000|2024-11-20 09:47:40|1485.7|1479.8|1486.4|1480.5|1486.5|1480.6|1485.7|1479.8|26
1732096070000|2024-11-20 09:47:50|1486.44|1480.54|1487.6|1481.7|1488.45|1482.55|1486.43|1480.53|24
1732096080000|2024-11-20 09:48:00|1487.65|1481.75|1488.45|1482.55|1488.45|1482.55|1487.6|1481.7|21
1732096090000|2024-11-20 09:48:10|1488.41|1482.51|1487.58|1481.68|1488.65|1482.75|1487.58|1481.68|25
1732096100000|2024-11-20 09:48:20|1487.59|1481.69|1487.67|1481.77|1488.34|1482.44|1487.59|1481.69|11
1732096110000|2024-11-20 09:48:30|1487.65|1481.75|1487.39|1481.49|1487.65|1481.75|1487.25|1481.35|23
1732096120000|2024-11-20 09:48:40|1487.4|1481.5|1487.42|1481.52|1487.45|1481.55|1487.4|1481.5|15
1732096130000|2024-11-20 09:48:50|1487.4|1481.5|1486.15|1480.25|1487.4|1481.5|1486.15|1480.25|28
1732096140000|2024-11-20 09:49:00|1486.45|1480.55|1486.4|1480.5|1486.45|1480.55|1485.6|1479.7|31
1732096150000|2024-11-20 09:49:10|1485.77|1479.87|1486.7|1480.8|1486.8|1480.9|1485.58|1479.68|29
1732096160000|2024-11-20 09:49:20|1486.56|1480.66|1485.6|1479.7|1486.65|1480.75|1485.3|1479.4|28
1732096170000|2024-11-20 09:49:30|1485.58|1479.68|1485.25|1479.35|1485.6|1479.7|1485.2|1479.3|26
1732096180000|2024-11-20 09:49:40|1485.41|1479.51|1484.54|1478.64|1485.45|1479.55|1484.5|1478.6|17
1732096190000|2024-11-20 09:49:50|1484.45|1478.55|1484.55|1478.65|1484.55|1478.65|1484.25|1478.35|17
1732096200000|2024-11-20 09:50:00|1484.95|1479.05|1485.45|1479.55|1485.48|1479.58|1484.53|1478.63|16
1732096210000|2024-11-20 09:50:10|1485.15|1479.25|1485.45|1479.55|1485.45|1479.55|1484.8|1478.9|23
1732096220000|2024-11-20 09:50:20|1485.43|1479.53|1486.43|1480.53|1486.45|1480.55|1485.43|1479.53|22
1732096230000|2024-11-20 09:50:30|1486.44|1480.54|1487.45|1481.55|1487.45|1481.55|1486.44|1480.54|25
1732096240000|2024-11-20 09:50:40|1487.4|1481.5|1488.5|1482.6|1489.05|1483.15|1487.15|1481.25|28
1732096250000|2024-11-20 09:50:50|1488.45|1482.55|1488.45|1482.55|1488.45|1482.55|1488.4|1482.5|5
1732096260000|2024-11-20 09:51:00|1488.15|1482.25|1487.55|1481.65|1488.65|1482.75|1487.55|1481.65|24
1732096270000|2024-11-20 09:51:10|1487.61|1481.71|1488.45|1482.55|1488.45|1482.55|1487.55|1481.65|21
1732096280000|2024-11-20 09:51:20|1488.4|1482.5|1488.45|1482.55|1489.4|1483.5|1488.4|1482.5|29
1732096290000|2024-11-20 09:51:30|1488.5|1482.6|1488.53|1482.63|1488.8|1482.9|1488.45|1482.55|30
1732096300000|2024-11-20 09:51:40|1488.56|1482.66|1489.51|1483.61|1489.6|1483.7|1488.48|1482.58|16
1732096310000|2024-11-20 09:51:50|1489.49|1483.59|1489.53|1483.63|1489.6|1483.7|1489.3|1483.4|17
1732096320000|2024-11-20 09:52:00|1489.63|1483.73|1489.52|1483.62|1489.63|1483.73|1489.52|1483.62|6
1732096330000|2024-11-20 09:52:10|1489.7|1483.8|1489.25|1483.35|1489.8|1483.9|1489.25|1483.35|13
1732096340000|2024-11-20 09:52:20|1489.41|1483.51|1487.9|1482|1489.45|1483.55|1487.9|1482|17
1732096350000|2024-11-20 09:52:30|1487.85|1481.95|1486.98|1481.08|1487.85|1481.95|1486.56|1480.66|26
1732096360000|2024-11-20 09:52:40|1487.05|1481.15|1486.15|1480.25|1487.45|1481.55|1486.05|1480.15|21
1732096370000|2024-11-20 09:52:50|1486.4|1480.5|1486.4|1480.5|1486.45|1480.55|1486.15|1480.25|6
1732096380000|2024-11-20 09:53:00|1486.41|1480.51|1486.53|1480.63|1487.1|1481.2|1486.4|1480.5|31
1732096390000|2024-11-20 09:53:10|1486.58|1480.68|1486.6|1480.7|1487.45|1481.55|1486.49|1480.59|29
1732096400000|2024-11-20 09:53:20|1486.48|1480.58|1486.25|1480.35|1486.63|1480.73|1486.25|1480.35|18
1732096410000|2024-11-20 09:53:30|1486.5|1480.6|1486.35|1480.45|1486.65|1480.75|1486.15|1480.25|22
1732096420000|2024-11-20 09:53:40|1485.85|1479.95|1484.1|1478.2|1485.85|1479.95|1484.1|1478.2|32
1732096430000|2024-11-20 09:53:50|1484.45|1478.55|1484.51|1478.61|1485|1479.1|1484.2|1478.3|22
1732096440000|2024-11-20 09:54:00|1484.61|1478.71|1483.53|1477.63|1485.36|1479.46|1483.48|1477.58|26
1732096450000|2024-11-20 09:54:10|1483.55|1477.65|1483.1|1477.2|1483.55|1477.65|1483.1|1477.2|26
1732096460000|2024-11-20 09:54:20|1482.98|1477.08|1483.53|1477.63|1483.75|1477.85|1482.96|1477.06|26
1732096470000|2024-11-20 09:54:30|1483.8|1477.9|1483.58|1477.68|1483.8|1477.9|1483.53|1477.63|10
1732096480000|2024-11-20 09:54:40|1483.53|1477.63|1482.35|1476.45|1483.53|1477.63|1482.35|1476.45|31
1732096490000|2024-11-20 09:54:50|1482.2|1476.3|1482.45|1476.55|1483.1|1477.2|1481.45|1475.55|33
1732096500000|2024-11-20 09:55:00|1482.43|1476.53|1483.95|1478.05|1484.45|1478.55|1482|1476.1|37
1732096510000|2024-11-20 09:55:10|1484.15|1478.25|1483|1477.1|1484.15|1478.25|1483|1477.1|35
1732096520000|2024-11-20 09:55:20|1482.9|1477|1482.52|1476.62|1483|1477.1|1482.47|1476.57|36
1732096530000|2024-11-20 09:55:30|1482.47|1476.57|1482.49|1476.59|1482.7|1476.8|1482.2|1476.3|30
1732096540000|2024-11-20 09:55:40|1482.75|1476.85|1482.82|1476.92|1483.05|1477.15|1482.48|1476.58|21
1732096550000|2024-11-20 09:55:50|1482.79|1476.89|1482.68|1476.78|1482.8|1476.9|1482.45|1476.55|21
1732096560000|2024-11-20 09:56:00|1482.9|1477|1483.47|1477.57|1483.6|1477.7|1482.81|1476.91|26
1732096570000|2024-11-20 09:56:10|1483.45|1477.55|1482.56|1476.66|1483.5|1477.6|1482.52|1476.62|32
1732096580000|2024-11-20 09:56:20|1482.54|1476.64|1483.7|1477.8|1484.02|1478.12|1482.49|1476.59|27
1732096590000|2024-11-20 09:56:30|1483.73|1477.83|1484.51|1478.61|1484.55|1478.65|1483.7|1477.8|25
1732096600000|2024-11-20 09:56:40|1484.53|1478.63|1484.54|1478.64|1484.65|1478.75|1484.45|1478.55|22
1732096610000|2024-11-20 09:56:50|1484.53|1478.63|1483.5|1477.6|1484.53|1478.63|1483.45|1477.55|13
1732096620000|2024-11-20 09:57:00|1483.48|1477.58|1483.48|1477.58|1483.95|1478.05|1483.43|1477.53|16
1732096630000|2024-11-20 09:57:10|1483.61|1477.71|1486.2|1480.3|1486.2|1480.3|1483.48|1477.58|27
1732096640000|2024-11-20 09:57:20|1485.93|1480.03|1485.81|1479.91|1486.05|1480.15|1485.2|1479.3|26
1732096650000|2024-11-20 09:57:30|1485.45|1479.55|1486.35|1480.45|1486.35|1480.45|1485.45|1479.55|16
1732096660000|2024-11-20 09:57:40|1486.4|1480.5|1486.48|1480.58|1486.77|1480.87|1486.07|1480.17|16
1732096670000|2024-11-20 09:57:50|1486.45|1480.55|1485.65|1479.75|1486.59|1480.69|1485.45|1479.55|23
1732096680000|2024-11-20 09:58:00|1485.61|1479.71|1485.39|1479.49|1485.65|1479.75|1484.57|1478.67|27
1732096690000|2024-11-20 09:58:10|1485.38|1479.48|1485.39|1479.49|1485.45|1479.55|1484.57|1478.67|20
1732096700000|2024-11-20 09:58:20|1485.41|1479.51|1485.39|1479.49|1485.45|1479.55|1484.73|1478.83|20
1732096710000|2024-11-20 09:58:30|1485.4|1479.5|1485.34|1479.44|1485.43|1479.53|1484.57|1478.67|16
1732096720000|2024-11-20 09:58:40|1485.36|1479.46|1486.34|1480.44|1486.41|1480.51|1485.34|1479.44|23
1732096730000|2024-11-20 09:58:50|1486.36|1480.46|1486.45|1480.55|1486.85|1480.95|1486.36|1480.46|10
1732096740000|2024-11-20 09:59:00|1486.5|1480.6|1486.45|1480.55|1486.6|1480.7|1486.15|1480.25|17
1732096750000|2024-11-20 09:59:10|1486.44|1480.54|1487.57|1481.67|1487.57|1481.67|1486.44|1480.54|16
1732096760000|2024-11-20 09:59:20|1487.9|1482|1489.53|1483.63|1489.53|1483.63|1487.9|1482|21
1732096770000|2024-11-20 09:59:30|1489.71|1483.81|1489.41|1483.51|1489.71|1483.81|1489.05|1483.15|15
1732096780000|2024-11-20 09:59:40|1489.43|1483.53|1488.9|1483|1489.9|1484|1488.45|1482.55|17
1732096790000|2024-11-20 09:59:50|1488.95|1483.05|1487.9|1482|1488.95|1483.05|1487.45|1481.55|26
1732096800000|2024-11-20 10:00:00|1487.75|1481.85|1486.4|1480.5|1487.85|1481.95|1486.2|1480.3|29
1732096810000|2024-11-20 10:00:10|1486.2|1480.3|1486.57|1480.67|1486.9|1481|1485.58|1479.68|22
1732096820000|2024-11-20 10:00:20|1486.54|1480.64|1486.46|1480.56|1486.8|1480.9|1486.05|1480.15|28
1732096830000|2024-11-20 10:00:30|1486.49|1480.59|1485.39|1479.49|1486.49|1480.59|1485.2|1479.3|22
1732096840000|2024-11-20 10:00:40|1485.37|1479.47|1485.53|1479.63|1485.9|1480|1484.6|1478.7|20
1732096850000|2024-11-20 10:00:50|1485.58|1479.68|1486.4|1480.5|1486.41|1480.51|1485.2|1479.3|21
1732096860000|2024-11-20 10:01:00|1486.41|1480.51|1485.57|1479.67|1486.45|1480.55|1485.52|1479.62|29
1732096870000|2024-11-20 10:01:10|1485.53|1479.63|1484.53|1478.63|1485.57|1479.67|1484.45|1478.55|25
1732096880000|2024-11-20 10:01:20|1484.62|1478.72|1486.81|1480.91|1487.15|1481.25|1484.48|1478.58|29
1732096890000|2024-11-20 10:01:30|1486.77|1480.87|1487.03|1481.13|1487.3|1481.4|1486.45|1480.55|33
1732096900000|2024-11-20 10:01:40|1486.94|1481.04|1486.56|1480.66|1487.3|1481.4|1486.54|1480.64|33
1732096910000|2024-11-20 10:01:50|1486.59|1480.69|1487.1|1481.2|1487.74|1481.84|1486.56|1480.66|31
1732096920000|2024-11-20 10:02:00|1487.3|1481.4|1486.5|1480.6|1487.3|1481.4|1485.65|1479.75|33
1732096930000|2024-11-20 10:02:10|1486.85|1480.95|1485.53|1479.63|1486.85|1480.95|1485.52|1479.62|30
1732096940000|2024-11-20 10:02:20|1485.52|1479.62|1485.4|1479.5|1485.53|1479.63|1484.5|1478.6|28
1732096950000|2024-11-20 10:02:30|1485.39|1479.49|1484.58|1478.68|1485.45|1479.55|1484.5|1478.6|30
1732096960000|2024-11-20 10:02:40|1484.51|1478.61|1484.58|1478.68|1485.4|1479.5|1484.45|1478.55|34
1732096970000|2024-11-20 10:02:50|1484.56|1478.66|1484.45|1478.55|1485.4|1479.5|1484.45|1478.55|28
1732096980000|2024-11-20 10:03:00|1484.85|1478.95|1485.56|1479.66|1485.7|1479.8|1484.53|1478.63|31
1732096990000|2024-11-20 10:03:10|1485.54|1479.64|1485.2|1479.3|1485.62|1479.72|1485.15|1479.25|22
1732097000000|2024-11-20 10:03:20|1485.13|1479.23|1484.68|1478.78|1485.23|1479.33|1484.63|1478.73|27
1732097010000|2024-11-20 10:03:30|1484.65|1478.75|1487.6|1481.7|1488|1482.1|1484.48|1478.58|33
1732097020000|2024-11-20 10:03:40|1487.69|1481.79|1487.61|1481.71|1489.15|1483.25|1487.48|1481.58|34
1732097030000|2024-11-20 10:03:50|1487.49|1481.59|1489.47|1483.57|1489.47|1483.57|1487.49|1481.59|33
1732097040000|2024-11-20 10:04:00|1489.48|1483.58|1489.8|1483.9|1491.53|1485.63|1488.8|1482.9|35
1732097050000|2024-11-20 10:04:10|1489.75|1483.85|1488.5|1482.6|1489.75|1483.85|1488.5|1482.6|31
1732097060000|2024-11-20 10:04:20|1488.45|1482.55|1489.42|1483.52|1489.48|1483.58|1488.45|1482.55|18
1732097070000|2024-11-20 10:04:30|1489.2|1483.3|1489.47|1483.57|1489.9|1484|1489.05|1483.15|28
1732097080000|2024-11-20 10:04:40|1489.46|1483.56|1489.35|1483.45|1489.58|1483.68|1489.25|1483.35|16
1732097090000|2024-11-20 10:04:50|1489.3|1483.4|1490.34|1484.44|1490.43|1484.53|1489.2|1483.3|24
1732097100000|2024-11-20 10:05:00|1490.41|1484.51|1491.56|1485.66|1491.68|1485.78|1489.63|1483.73|23
1732097110000|2024-11-20 10:05:10|1491.54|1485.64|1491.48|1485.58|1491.54|1485.64|1490.5|1484.6|27
1732097120000|2024-11-20 10:05:20|1491.5|1485.6|1492.85|1486.95|1492.9|1487|1491.5|1485.6|24
1732097130000|2024-11-20 10:05:30|1492.88|1486.98|1493.2|1487.3|1493.3|1487.4|1492.75|1486.85|19
1732097140000|2024-11-20 10:05:40|1493.45|1487.55|1492.63|1486.73|1493.54|1487.64|1492.6|1486.7|24
1732097150000|2024-11-20 10:05:50|1492.8|1486.9|1492.58|1486.68|1493|1487.1|1492.52|1486.62|14
1732097160000|2024-11-20 10:06:00|1492.55|1486.65|1490.95|1485.05|1492.56|1486.66|1490.95|1485.05|31
1732097170000|2024-11-20 10:06:10|1491.29|1485.39|1490.52|1484.62|1491.5|1485.6|1490.36|1484.46|33
1732097180000|2024-11-20 10:06:20|1490.51|1484.61|1490.58|1484.68|1490.6|1484.7|1490.48|1484.58|22
1732097190000|2024-11-20 10:06:30|1490.47|1484.57|1491.39|1485.49|1491.39|1485.49|1490.15|1484.25|13
1732097200000|2024-11-20 10:06:40|1491.25|1485.35|1491.55|1485.65|1491.58|1485.68|1491.2|1485.3|21
1732097210000|2024-11-20 10:06:50|1491.59|1485.69|1491.45|1485.55|1492.39|1486.49|1491.3|1485.4|23
1732097220000|2024-11-20 10:07:00|1491.47|1485.57|1491.3|1485.4|1491.48|1485.58|1490.49|1484.59|31
1732097230000|2024-11-20 10:07:10|1491.48|1485.58|1491.51|1485.61|1491.65|1485.75|1491.1|1485.2|31
1732097240000|2024-11-20 10:07:20|1491.54|1485.64|1491.41|1485.51|1491.54|1485.64|1490.81|1484.91|24
1732097250000|2024-11-20 10:07:30|1491.45|1485.55|1490.9|1485|1491.53|1485.63|1490.9|1485|26
1732097260000|2024-11-20 10:07:40|1490.81|1484.91|1491.42|1485.52|1491.42|1485.52|1490.71|1484.81|19
1732097270000|2024-11-20 10:07:50|1491.45|1485.55|1490.81|1484.91|1491.45|1485.55|1490.7|1484.8|17
1732097280000|2024-11-20 10:08:00|1490.75|1484.85|1490.8|1484.9|1490.81|1484.91|1490.65|1484.75|20
1732097290000|2024-11-20 10:08:10|1490.9|1485|1490.71|1484.81|1491.45|1485.55|1490.68|1484.78|22
1732097300000|2024-11-20 10:08:20|1490.68|1484.78|1491.54|1485.64|1491.55|1485.65|1490.68|1484.78|31
1732097310000|2024-11-20 10:08:30|1491.52|1485.62|1491.58|1485.68|1491.65|1485.75|1491.15|1485.25|27
1732097320000|2024-11-20 10:08:40|1491.6|1485.7|1492.4|1486.5|1492.4|1486.5|1491.49|1485.59|25
1732097330000|2024-11-20 10:08:50|1492.15|1486.25|1493.4|1487.5|1493.48|1487.58|1492.15|1486.25|19
1732097340000|2024-11-20 10:09:00|1493.5|1487.6|1492.45|1486.55|1493.6|1487.7|1492.4|1486.5|32
1732097350000|2024-11-20 10:09:10|1492.5|1486.6|1492.75|1486.85|1492.85|1486.95|1491.55|1485.65|30
1732097360000|2024-11-20 10:09:20|1492.57|1486.67|1493.9|1488|1493.9|1488|1492.57|1486.67|24
1732097370000|2024-11-20 10:09:30|1493.98|1488.08|1493.15|1487.25|1493.98|1488.08|1492.55|1486.65|31
1732097380000|2024-11-20 10:09:40|1493.4|1487.5|1493.3|1487.4|1493.45|1487.55|1493|1487.1|24
1732097390000|2024-11-20 10:09:50|1493.43|1487.53|1493.1|1487.2|1493.8|1487.9|1493.1|1487.2|27
1732097400000|2024-11-20 10:10:00|1493.45|1487.55|1491.53|1485.63|1493.45|1487.55|1491.53|1485.63|33
1732097410000|2024-11-20 10:10:10|1491.5|1485.6|1491.4|1485.5|1491.65|1485.75|1491.05|1485.15|26
1732097420000|2024-11-20 10:10:20|1491.45|1485.55|1491.05|1485.15|1491.45|1485.55|1490.55|1484.65|15
1732097430000|2024-11-20 10:10:30|1491|1485.1|1491.1|1485.2|1491.15|1485.25|1490.53|1484.63|21
1732097440000|2024-11-20 10:10:40|1491.05|1485.15|1491.38|1485.48|1491.38|1485.48|1490.85|1484.95|21
1732097450000|2024-11-20 10:10:50|1491.5|1485.6|1491.3|1485.4|1491.6|1485.7|1491.15|1485.25|28
1732097460000|2024-11-20 10:11:00|1491.41|1485.51|1491.6|1485.7|1491.8|1485.9|1491.38|1485.48|24
1732097470000|2024-11-20 10:11:10|1491.54|1485.64|1493.29|1487.39|1493.45|1487.55|1491.52|1485.62|31
1732097480000|2024-11-20 10:11:20|1492.9|1487|1493.4|1487.5|1493.55|1487.65|1492.53|1486.63|27
1732097490000|2024-11-20 10:11:30|1493.34|1487.44|1493.54|1487.64|1493.6|1487.7|1492.6|1486.7|18
1732097500000|2024-11-20 10:11:40|1493.5|1487.6|1493.4|1487.5|1493.58|1487.68|1493.1|1487.2|24
1732097510000|2024-11-20 10:11:50|1493.39|1487.49|1493.51|1487.61|1493.58|1487.68|1493.15|1487.25|21
1732097520000|2024-11-20 10:12:00|1493.58|1487.68|1492.95|1487.05|1493.63|1487.73|1492.95|1487.05|19
1732097530000|2024-11-20 10:12:10|1493.2|1487.3|1493.45|1487.55|1493.6|1487.7|1493.2|1487.3|21
1732097540000|2024-11-20 10:12:20|1493.41|1487.51|1493.36|1487.46|1493.45|1487.55|1493.2|1487.3|23
1732097550000|2024-11-20 10:12:30|1493.4|1487.5|1492.44|1486.54|1493.55|1487.65|1492.2|1486.3|25
1732097560000|2024-11-20 10:12:40|1492.42|1486.52|1492.53|1486.63|1492.58|1486.68|1492.42|1486.52|17
1732097570000|2024-11-20 10:12:50|1492.51|1486.61|1492.35|1486.45|1492.51|1486.61|1492.35|1486.45|24
1732097580000|2024-11-20 10:13:00|1492.34|1486.44|1492.45|1486.55|1492.5|1486.6|1492.34|1486.44|21
1732097590000|2024-11-20 10:13:10|1492.44|1486.54|1493.39|1487.49|1493.39|1487.49|1492.43|1486.53|21
1732097600000|2024-11-20 10:13:20|1493.34|1487.44|1492.56|1486.66|1493.4|1487.5|1492.54|1486.64|18
1732097610000|2024-11-20 10:13:30|1492.58|1486.68|1491.85|1485.95|1492.63|1486.73|1491.58|1485.68|27
1732097620000|2024-11-20 10:13:40|1491.6|1485.7|1491.53|1485.63|1491.64|1485.74|1491.48|1485.58|23
1732097630000|2024-11-20 10:13:50|1491.56|1485.66|1491.42|1485.52|1491.61|1485.71|1491.42|1485.52|22
1732097640000|2024-11-20 10:14:00|1491.46|1485.56|1491.35|1485.45|1491.5|1485.6|1491.35|1485.45|21
1732097650000|2024-11-20 10:14:10|1491.37|1485.47|1491.42|1485.52|1491.46|1485.56|1491.35|1485.45|19
1732097660000|2024-11-20 10:14:20|1491.41|1485.51|1491.48|1485.58|1491.5|1485.6|1491.37|1485.47|23
1732097670000|2024-11-20 10:14:30|1491.47|1485.57|1491.43|1485.53|1491.5|1485.6|1491.43|1485.53|8
1732097680000|2024-11-20 10:14:40|1491.48|1485.58|1491.43|1485.53|1491.48|1485.58|1491.42|1485.52|17
1732097690000|2024-11-20 10:14:50|1491.41|1485.51|1491.4|1485.5|1491.48|1485.58|1491.34|1485.44|17
1732097700000|2024-11-20 10:15:00|1491.48|1485.58|1491.57|1485.67|1491.59|1485.69|1491.44|1485.54|22
1732097710000|2024-11-20 10:15:10|1491.55|1485.65|1491.48|1485.58|1491.6|1485.7|1491.44|1485.54|23
1732097720000|2024-11-20 10:15:20|1491.54|1485.64|1491.58|1485.68|1492|1486.1|1491.49|1485.59|24
1732097730000|2024-11-20 10:15:30|1491.59|1485.69|1491.98|1486.08|1491.98|1486.08|1491.53|1485.63|25
1732097740000|2024-11-20 10:15:40|1491.9|1486|1491.56|1485.66|1491.9|1486|1491.52|1485.62|22
1732097750000|2024-11-20 10:15:50|1491.52|1485.62|1491.48|1485.58|1491.58|1485.68|1491.44|1485.54|29
1732097760000|2024-11-20 10:16:00|1491.44|1485.54|1491.6|1485.7|1491.6|1485.7|1491.4|1485.5|27
1732097770000|2024-11-20 10:16:10|1491.51|1485.61|1493.35|1487.45|1493.35|1487.45|1491.51|1485.61|33
1732097780000|2024-11-20 10:16:20|1493.4|1487.5|1493.6|1487.7|1494.5|1488.6|1493.4|1487.5|26
1732097790000|2024-11-20 10:16:30|1493.63|1487.73|1493.56|1487.66|1493.85|1487.95|1493.45|1487.55|25
1732097800000|2024-11-20 10:16:40|1493.55|1487.65|1494.45|1488.55|1494.53|1488.63|1493.5|1487.6|23
1732097810000|2024-11-20 10:16:50|1494.4|1488.5|1493.43|1487.53|1494.4|1488.5|1493.43|1487.53|10
1732097820000|2024-11-20 10:17:00|1493.46|1487.56|1494.45|1488.55|1494.47|1488.57|1493.46|1487.56|17
1732097830000|2024-11-20 10:17:10|1494.43|1488.53|1493.4|1487.5|1494.45|1488.55|1493.25|1487.35|30
1732097840000|2024-11-20 10:17:20|1493.45|1487.55|1493.6|1487.7|1494.45|1488.55|1493.43|1487.53|30
1732097850000|2024-11-20 10:17:30|1493.7|1487.8|1493.6|1487.7|1494.36|1488.46|1493.57|1487.67|22
1732097860000|2024-11-20 10:17:40|1493.57|1487.67|1493.75|1487.85|1494.39|1488.49|1493.55|1487.65|18
1732097870000|2024-11-20 10:17:50|1493.8|1487.9|1493.64|1487.74|1494.36|1488.46|1493.49|1487.59|24
1732097880000|2024-11-20 10:18:00|1493.6|1487.7|1493.6|1487.7|1494.34|1488.44|1493.48|1487.58|24
1732097890000|2024-11-20 10:18:10|1493.65|1487.75|1494.32|1488.42|1494.4|1488.5|1493.65|1487.75|13
1732097900000|2024-11-20 10:18:20|1494.34|1488.44|1493.56|1487.66|1494.36|1488.46|1493.52|1487.62|22
1732097910000|2024-11-20 10:18:30|1493.59|1487.69|1493.6|1487.7|1493.63|1487.73|1493.53|1487.63|20
1732097920000|2024-11-20 10:18:40|1493.57|1487.67|1493.53|1487.63|1493.65|1487.75|1493.53|1487.63|16
1732097930000|2024-11-20 10:18:50|1493.61|1487.71|1494.59|1488.69|1494.59|1488.69|1493.57|1487.67|20
1732097940000|2024-11-20 10:19:00|1495|1489.1|1494.56|1488.66|1495.5|1489.6|1494.53|1488.63|32
1732097950000|2024-11-20 10:19:10|1494.57|1488.67|1494.6|1488.7|1495.45|1489.55|1494.48|1488.58|34
1732097960000|2024-11-20 10:19:20|1494.57|1488.67|1493.58|1487.68|1494.9|1489|1493.54|1487.64|29
1732097970000|2024-11-20 10:19:30|1493.56|1487.66|1493.65|1487.75|1494.49|1488.59|1493.53|1487.63|26
1732097980000|2024-11-20 10:19:40|1494.45|1488.55|1494.57|1488.67|1495|1489.1|1494.15|1488.25|29
1732097990000|2024-11-20 10:19:50|1495.1|1489.2|1495.51|1489.61|1495.7|1489.8|1495.03|1489.13|18
1732098000000|2024-11-20 10:20:00|1495.52|1489.62|1494.55|1488.65|1495.52|1489.62|1494.45|1488.55|25
1732098010000|2024-11-20 10:20:10|1494.58|1488.68|1493.53|1487.63|1494.58|1488.68|1493.1|1487.2|23
1732098020000|2024-11-20 10:20:20|1493.57|1487.67|1493.58|1487.68|1494.9|1489|1493.57|1487.67|25
1732098030000|2024-11-20 10:20:30|1493.62|1487.72|1492.56|1486.66|1493.9|1488|1492.42|1486.52|25
1732098040000|2024-11-20 10:20:40|1492.65|1486.75|1493.48|1487.58|1493.7|1487.8|1492.05|1486.15|21
1732098050000|2024-11-20 10:20:50|1493.2|1487.3|1493.37|1487.47|1493.45|1487.55|1492.48|1486.58|33
1732098060000|2024-11-20 10:21:00|1493.41|1487.51|1492.57|1486.67|1493.7|1487.8|1491.57|1485.67|31
1732098070000|2024-11-20 10:21:10|1492.54|1486.64|1492.53|1486.63|1492.7|1486.8|1492.44|1486.54|22
1732098080000|2024-11-20 10:21:20|1492.55|1486.65|1493.51|1487.61|1493.8|1487.9|1492.52|1486.62|30
1732098090000|2024-11-20 10:21:30|1493.54|1487.64|1493.57|1487.67|1493.57|1487.67|1492.95|1487.05|26
1732098100000|2024-11-20 10:21:40|1493.54|1487.64|1493.1|1487.2|1493.7|1487.8|1493.1|1487.2|26
1732098110000|2024-11-20 10:21:50|1493.07|1487.17|1492.8|1486.9|1493.4|1487.5|1492.53|1486.63|23
1732098120000|2024-11-20 10:22:00|1492.6|1486.7|1492.49|1486.59|1492.8|1486.9|1492.45|1486.55|28
1732098130000|2024-11-20 10:22:10|1492.45|1486.55|1492.54|1486.64|1492.56|1486.66|1492.1|1486.2|14
1732098140000|2024-11-20 10:22:20|1492.56|1486.66|1491.48|1485.58|1492.58|1486.68|1491.48|1485.58|19
1732098150000|2024-11-20 10:22:30|1491.49|1485.59|1491.49|1485.59|1492.47|1486.57|1491.48|1485.58|26
1732098160000|2024-11-20 10:22:40|1491.53|1485.63|1492.1|1486.2|1492.47|1486.57|1491.49|1485.59|24
1732098170000|2024-11-20 10:22:50|1492.05|1486.15|1491.49|1485.59|1492.05|1486.15|1491.46|1485.56|22
1732098180000|2024-11-20 10:23:00|1491.4|1485.5|1491.53|1485.63|1491.8|1485.9|1491.4|1485.5|22
1732098190000|2024-11-20 10:23:10|1491.51|1485.61|1491.53|1485.63|1491.6|1485.7|1491.49|1485.59|20
1732098200000|2024-11-20 10:23:20|1491.58|1485.68|1491.49|1485.59|1491.6|1485.7|1491.46|1485.56|16
1732098210000|2024-11-20 10:23:30|1491.54|1485.64|1492.4|1486.5|1492.49|1486.59|1491.53|1485.63|19
1732098220000|2024-11-20 10:23:40|1492.2|1486.3|1492.49|1486.59|1492.53|1486.63|1492.1|1486.2|25
1732098230000|2024-11-20 10:23:50|1492.45|1486.55|1492.57|1486.67|1492.58|1486.68|1492.45|1486.55|29
1732098240000|2024-11-20 10:24:00|1492.59|1486.69|1493.4|1487.5|1493.4|1487.5|1492.49|1486.59|13
1732098250000|2024-11-20 10:24:10|1493.45|1487.55|1493.45|1487.55|1493.7|1487.8|1493.45|1487.55|3
1732098260000|2024-11-20 10:24:20|1493.05|1487.15|1492.45|1486.55|1493.05|1487.15|1492.45|1486.55|3
1732098270000|2024-11-20 10:24:30|1492.65|1486.75|1492.95|1487.05|1492.95|1487.05|1492.6|1486.7|3
1732098280000|2024-11-20 10:24:40|1493.45|1487.55|1492.45|1486.55|1494.45|1488.55|1492.45|1486.55|10
1732098320000|2024-11-20 10:25:20|1491.45|1485.55|1491.95|1486.05|1491.95|1486.05|1491.45|1485.55|4
1732098330000|2024-11-20 10:25:30|1491.45|1485.55|1491.45|1485.55|1491.45|1485.55|1491.45|1485.55|1
1732098800000|2024-11-20 10:33:20|1490.45|1484.55|1489.53|1483.63|1490.45|1484.55|1489.45|1483.55|12
1732098810000|2024-11-20 10:33:30|1489.49|1483.59|1489.52|1483.62|1489.58|1483.68|1489.45|1483.55|16
1732098820000|2024-11-20 10:33:40|1489.51|1483.61|1489.52|1483.62|1489.56|1483.66|1489.43|1483.53|18
1732098830000|2024-11-20 10:33:50|1489.54|1483.64|1489.52|1483.62|1489.54|1483.64|1489.52|1483.62|12
1732098840000|2024-11-20 10:34:00|1489.6|1483.7|1490.2|1484.3|1490.3|1484.4|1489.48|1483.58|19
1732098850000|2024-11-20 10:34:10|1490.3|1484.4|1490.43|1484.53|1490.45|1484.55|1489.65|1483.75|20
1732098860000|2024-11-20 10:34:20|1490.45|1484.55|1490.58|1484.68|1490.75|1484.85|1490.43|1484.53|13
1732098870000|2024-11-20 10:34:30|1490.57|1484.67|1490.5|1484.6|1490.58|1484.68|1490.38|1484.48|25
1732098880000|2024-11-20 10:34:40|1490.49|1484.59|1489.53|1483.63|1490.55|1484.65|1489.5|1483.6|23
1732098890000|2024-11-20 10:34:50|1489.55|1483.65|1489.5|1483.6|1489.7|1483.8|1489.5|1483.6|9
1732098900000|2024-11-20 10:35:00|1489.45|1483.55|1488.61|1482.71|1489.47|1483.57|1487.53|1481.63|25
1732098910000|2024-11-20 10:35:10|1489.7|1483.8|1489.65|1483.75|1489.75|1483.85|1489.46|1483.56|18
1732098920000|2024-11-20 10:35:20|1489.53|1483.63|1490.11|1484.21|1490.35|1484.45|1489.45|1483.55|21
1732098930000|2024-11-20 10:35:30|1489.61|1483.71|1489.53|1483.63|1489.66|1483.76|1489.48|1483.58|19
1732098940000|2024-11-20 10:35:40|1489.49|1483.59|1489.6|1483.7|1489.74|1483.84|1489.24|1483.34|25
1732098950000|2024-11-20 10:35:50|1489.56|1483.66|1489.15|1483.25|1489.58|1483.68|1489.1|1483.2|17
1732098960000|2024-11-20 10:36:00|1489.05|1483.15|1487.5|1481.6|1489.08|1483.18|1487.47|1481.57|24
1732098970000|2024-11-20 10:36:10|1487.8|1481.9|1487.58|1481.68|1487.9|1482|1487.5|1481.6|25
1732098980000|2024-11-20 10:36:20|1487.51|1481.61|1486.75|1480.85|1487.85|1481.95|1486.49|1480.59|30
1732098990000|2024-11-20 10:36:30|1486.7|1480.8|1488.9|1483|1488.95|1483.05|1486.65|1480.75|24
1732099000000|2024-11-20 10:36:40|1488.54|1482.64|1488.6|1482.7|1489.6|1483.7|1488.4|1482.5|30
1732099010000|2024-11-20 10:36:50|1488.64|1482.74|1489.5|1483.6|1489.6|1483.7|1488.53|1482.63|19
1732099020000|2024-11-20 10:37:00|1489.48|1483.58|1489.39|1483.49|1489.58|1483.68|1488.5|1482.6|22
1732099030000|2024-11-20 10:37:10|1489.38|1483.48|1488.56|1482.66|1489.41|1483.51|1488.48|1482.58|21
1732099040000|2024-11-20 10:37:20|1488.53|1482.63|1488.57|1482.67|1488.95|1483.05|1488.53|1482.63|23
1732099050000|2024-11-20 10:37:30|1488.93|1483.03|1489|1483.1|1489.05|1483.15|1488.48|1482.58|27
1732099060000|2024-11-20 10:37:40|1488.93|1483.03|1488.94|1483.04|1489.05|1483.15|1488.85|1482.95|15
1732099070000|2024-11-20 10:37:50|1488.98|1483.08|1489.55|1483.65|1489.6|1483.7|1488.93|1483.03|14
1732099080000|2024-11-20 10:38:00|1489.6|1483.7|1490.15|1484.25|1490.25|1484.35|1489.26|1483.36|20
1732099090000|2024-11-20 10:38:10|1490.19|1484.29|1490.53|1484.63|1490.75|1484.85|1490.1|1484.2|27
1732099100000|2024-11-20 10:38:20|1490.64|1484.74|1489.65|1483.75|1490.64|1484.74|1489.65|1483.75|25
1732099110000|2024-11-20 10:38:30|1489.7|1483.8|1489.19|1483.29|1489.75|1483.85|1488.48|1482.58|21
1732099120000|2024-11-20 10:38:40|1489.25|1483.35|1489.56|1483.66|1489.7|1483.8|1489.25|1483.35|19
1732099130000|2024-11-20 10:38:50|1489.55|1483.65|1490.25|1484.35|1490.45|1484.55|1489.55|1483.65|20
1732099140000|2024-11-20 10:39:00|1490.5|1484.6|1490.55|1484.65|1490.9|1485|1490.5|1484.6|21
1732099150000|2024-11-20 10:39:10|1490.54|1484.64|1491|1485.1|1491.1|1485.2|1490.48|1484.58|17
1732099160000|2024-11-20 10:39:20|1490.98|1485.08|1490.6|1484.7|1491.25|1485.35|1490.53|1484.63|23
1732099170000|2024-11-20 10:39:30|1490.56|1484.66|1491.01|1485.11|1491.01|1485.11|1490.5|1484.6|9
1732099180000|2024-11-20 10:39:40|1490.95|1485.05|1491.58|1485.68|1491.79|1485.89|1490.95|1485.05|12
1732099190000|2024-11-20 10:39:50|1491.53|1485.63|1491.5|1485.6|1491.56|1485.66|1491.48|1485.58|15
1732099200000|2024-11-20 10:40:00|1491.48|1485.58|1491.3|1485.4|1491.53|1485.63|1491.05|1485.15|23
1732099210000|2024-11-20 10:40:10|1491.4|1485.5|1490.95|1485.05|1491.54|1485.64|1490.58|1484.68|25
1732099220000|2024-11-20 10:40:20|1490.93|1485.03|1490.58|1484.68|1491.01|1485.11|1490.53|1484.63|20
1732099230000|2024-11-20 10:40:30|1490.57|1484.67|1490.54|1484.64|1490.65|1484.75|1490.49|1484.59|20
1732099240000|2024-11-20 10:40:40|1490.53|1484.63|1490.57|1484.67|1490.6|1484.7|1490.5|1484.6|16
1732099250000|2024-11-20 10:40:50|1490.62|1484.72|1491.25|1485.35|1491.59|1485.69|1490.53|1484.63|18
1732099260000|2024-11-20 10:41:00|1491.3|1485.4|1491.1|1485.2|1491.3|1485.4|1490.85|1484.95|27
1732099270000|2024-11-20 10:41:10|1491.15|1485.25|1491.05|1485.15|1491.5|1485.6|1490.55|1484.65|30
1732099280000|2024-11-20 10:41:20|1491.1|1485.2|1491|1485.1|1491.25|1485.35|1491|1485.1|18
1732099290000|2024-11-20 10:41:30|1490.95|1485.05|1490.75|1484.85|1491|1485.1|1490.75|1484.85|17
1732099300000|2024-11-20 10:41:40|1490.65|1484.75|1490.53|1484.63|1490.7|1484.8|1490.53|1484.63|20
1732099310000|2024-11-20 10:41:50|1490.54|1484.64|1490.54|1484.64|1490.6|1484.7|1490.53|1484.63|20
1732099320000|2024-11-20 10:42:00|1490.53|1484.63|1490.5|1484.6|1490.55|1484.65|1490.25|1484.35|27
1732099330000|2024-11-20 10:42:10|1490.7|1484.8|1490.3|1484.4|1490.7|1484.8|1490.25|1484.35|21
1732099340000|2024-11-20 10:42:20|1490.5|1484.6|1489.62|1483.72|1490.5|1484.6|1489.58|1483.68|23
1732099350000|2024-11-20 10:42:30|1489.64|1483.74|1489.5|1483.6|1489.64|1483.74|1489.5|1483.6|19
1732099360000|2024-11-20 10:42:40|1489.48|1483.58|1489.5|1483.6|1489.52|1483.62|1489.47|1483.57|12
1732099370000|2024-11-20 10:42:50|1489.48|1483.58|1489.58|1483.68|1489.66|1483.76|1489.48|1483.58|20
1732099380000|2024-11-20 10:43:00|1489.56|1483.66|1489.58|1483.68|1489.58|1483.68|1489.5|1483.6|18
1732099390000|2024-11-20 10:43:10|1489.56|1483.66|1489.55|1483.65|1489.6|1483.7|1489.5|1483.6|15
1732099400000|2024-11-20 10:43:20|1489.6|1483.7|1489.49|1483.59|1489.6|1483.7|1489.48|1483.58|27
1732099410000|2024-11-20 10:43:30|1489.5|1483.6|1489.5|1483.6|1489.53|1483.63|1489.48|1483.58|21
1732099420000|2024-11-20 10:43:40|1489.53|1483.63|1489.9|1484|1489.9|1484|1489.48|1483.58|16
1732099430000|2024-11-20 10:43:50|1489.85|1483.95|1489.8|1483.9|1489.85|1483.95|1489.75|1483.85|6
1732099440000|2024-11-20 10:44:00|1489.75|1483.85|1490.05|1484.15|1490.1|1484.2|1489.75|1483.85|10
1732099450000|2024-11-20 10:44:10|1490|1484.1|1490.4|1484.5|1490.4|1484.5|1489.8|1483.9|8
1732099460000|2024-11-20 10:44:20|1490.6|1484.7|1490.7|1484.8|1490.75|1484.85|1490.6|1484.7|15
1732099470000|2024-11-20 10:44:30|1490.75|1484.85|1491.05|1485.15|1491.1|1485.2|1490.7|1484.8|18
1732099480000|2024-11-20 10:44:40|1491.1|1485.2|1490.7|1484.8|1491.1|1485.2|1490.55|1484.65|19
1732099490000|2024-11-20 10:44:50|1490.6|1484.7|1490.7|1484.8|1490.8|1484.9|1490.6|1484.7|14
1732099500000|2024-11-20 10:45:00|1490.65|1484.75|1490.9|1485|1490.9|1485|1490.65|1484.75|11
1732099510000|2024-11-20 10:45:10|1490.7|1484.8|1490.65|1484.75|1490.8|1484.9|1490.65|1484.75|9
1732099520000|2024-11-20 10:45:20|1490.55|1484.65|1488.65|1482.75|1490.55|1484.65|1488.6|1482.7|20
1732099530000|2024-11-20 10:45:30|1488.55|1482.65|1489.05|1483.15|1489.05|1483.15|1487.95|1482.05|14
1732099540000|2024-11-20 10:45:40|1488.95|1483.05|1488.75|1482.85|1489|1483.1|1488.65|1482.75|21
1732099550000|2024-11-20 10:45:50|1488.8|1482.9|1489|1483.1|1489.05|1483.15|1488.7|1482.8|17
1732099560000|2024-11-20 10:46:00|1488.95|1483.05|1489.65|1483.75|1489.7|1483.8|1488.8|1482.9|19
1732099570000|2024-11-20 10:46:10|1489.7|1483.8|1489.1|1483.2|1489.7|1483.8|1488.95|1483.05|14
1732099580000|2024-11-20 10:46:20|1489.15|1483.25|1489|1483.1|1489.75|1483.85|1489|1483.1|17
1732099590000|2024-11-20 10:46:30|1488.95|1483.05|1489.15|1483.25|1489.15|1483.25|1488.9|1483|22
1732099600000|2024-11-20 10:46:40|1489.1|1483.2|1490|1484.1|1490|1484.1|1489.1|1483.2|17
1732099610000|2024-11-20 10:46:50|1490.05|1484.15|1492.8|1486.9|1492.85|1486.95|1490.05|1484.15|18
1732099620000|2024-11-20 10:47:00|1492.85|1486.95|1492.9|1487|1492.9|1487|1492.6|1486.7|17
1732099630000|2024-11-20 10:47:10|1492.85|1486.95|1492.9|1487|1492.9|1487|1492.75|1486.85|14
1732099640000|2024-11-20 10:47:20|1492.85|1486.95|1493|1487.1|1493|1487.1|1492.85|1486.95|5
1732099650000|2024-11-20 10:47:30|1492.9|1487|1492.95|1487.05|1492.95|1487.05|1492.7|1486.8|7
1732099660000|2024-11-20 10:47:40|1492.75|1486.85|1492.05|1486.15|1492.8|1486.9|1492.05|1486.15|10
1732099670000|2024-11-20 10:47:50|1492.1|1486.2|1492.95|1487.05|1492.95|1487.05|1492.1|1486.2|16
1732099680000|2024-11-20 10:48:00|1492.9|1487|1493.65|1487.75|1493.65|1487.75|1492.65|1486.75|8
1732099690000|2024-11-20 10:48:10|1493.7|1487.8|1494.15|1488.25|1494.15|1488.25|1493.7|1487.8|9
1732099700000|2024-11-20 10:48:20|1494.1|1488.2|1494|1488.1|1494.1|1488.2|1494|1488.1|2
1732099710000|2024-11-20 10:48:30|1494.05|1488.15|1492.9|1487|1494.05|1488.15|1492.9|1487|10
1732099720000|2024-11-20 10:48:40|1492.7|1486.8|1493.1|1487.2|1493.15|1487.25|1492.65|1486.75|15
1732099730000|2024-11-20 10:48:50|1493.05|1487.15|1493.05|1487.15|1493.15|1487.25|1493|1487.1|14
1732099740000|2024-11-20 10:49:00|1493.1|1487.2|1494.15|1488.25|1494.15|1488.25|1493.1|1487.2|19
1732099750000|2024-11-20 10:49:10|1494.1|1488.2|1493.9|1488|1494.15|1488.25|1493.7|1487.8|21
1732099760000|2024-11-20 10:49:20|1493.85|1487.95|1493.8|1487.9|1493.85|1487.95|1493.7|1487.8|11
1732099770000|2024-11-20 10:49:30|1493.85|1487.95|1494.8|1488.9|1494.8|1488.9|1493.75|1487.85|16
1732099780000|2024-11-20 10:49:40|1494.75|1488.85|1494.8|1488.9|1494.8|1488.9|1494.7|1488.8|6
1732099790000|2024-11-20 10:49:50|1494.75|1488.85|1494.9|1489|1494.9|1489|1494.75|1488.85|4
1732099800000|2024-11-20 10:50:00|1494.85|1488.95|1495.75|1489.85|1495.9|1490|1494.85|1488.95|10
1732099810000|2024-11-20 10:50:10|1495.8|1489.9|1496.05|1490.15|1496.05|1490.15|1495.8|1489.9|6
1732099820000|2024-11-20 10:50:20|1496|1490.1|1496.25|1490.35|1496.25|1490.35|1495.6|1489.7|15
1732099830000|2024-11-20 10:50:30|1496.2|1490.3|1496|1490.1|1496.25|1490.35|1496|1490.1|11
1732099840000|2024-11-20 10:50:40|1496.05|1490.15|1495.53|1489.63|1496.05|1490.15|1495.53|1489.63|17
1732099850000|2024-11-20 10:50:50|1495.55|1489.65|1495.57|1489.67|1495.6|1489.7|1495.53|1489.63|13
1732099860000|2024-11-20 10:51:00|1495.56|1489.66|1493.48|1487.58|1495.6|1489.7|1493.08|1487.18|22
1732099870000|2024-11-20 10:51:10|1493.55|1487.65|1492.68|1486.78|1494.05|1488.15|1492.68|1486.78|29
1732099880000|2024-11-20 10:51:20|1492.7|1486.8|1492.56|1486.66|1493.55|1487.65|1492.45|1486.55|34
1732099890000|2024-11-20 10:51:30|1492.55|1486.65|1492.15|1486.25|1492.55|1486.65|1491.65|1485.75|26
1732099900000|2024-11-20 10:51:40|1492.2|1486.3|1493.3|1487.4|1493.3|1487.4|1491.85|1485.95|12
1732099910000|2024-11-20 10:51:50|1493|1487.1|1493.05|1487.15|1493.2|1487.3|1493|1487.1|11
1732099920000|2024-11-20 10:52:00|1493.15|1487.25|1493.6|1487.7|1494.05|1488.15|1493.15|1487.25|22
1732099930000|2024-11-20 10:52:10|1493.55|1487.65|1493.55|1487.65|1493.9|1488|1493.55|1487.65|23
1732099940000|2024-11-20 10:52:20|1493.6|1487.7|1493.65|1487.75|1493.7|1487.8|1493.55|1487.65|18
1732099950000|2024-11-20 10:52:30|1493.75|1487.85|1492.85|1486.95|1493.75|1487.85|1492.75|1486.85|12
1732099960000|2024-11-20 10:52:40|1492.65|1486.75|1492|1486.1|1492.85|1486.95|1492|1486.1|14
1732099970000|2024-11-20 10:52:50|1492.05|1486.15|1491.35|1485.45|1492.2|1486.3|1491.35|1485.45|17
1732099980000|2024-11-20 10:53:00|1491.4|1485.5|1490.95|1485.05|1491.4|1485.5|1490.9|1485|20
1732099990000|2024-11-20 10:53:10|1490.7|1484.8|1491|1485.1|1491.1|1485.2|1490.65|1484.75|9
1732100000000|2024-11-20 10:53:20|1490.95|1485.05|1492.05|1486.15|1492.05|1486.15|1490.8|1484.9|22
1732100010000|2024-11-20 10:53:30|1492.1|1486.2|1493.75|1487.85|1493.75|1487.85|1491.95|1486.05|27
1732100020000|2024-11-20 10:53:40|1493.8|1487.9|1493.6|1487.7|1493.8|1487.9|1493.6|1487.7|9
1732100030000|2024-11-20 10:53:50|1493.35|1487.45|1491.8|1485.9|1493.35|1487.45|1491.75|1485.85|26
1732100040000|2024-11-20 10:54:00|1491.85|1485.95|1491.05|1485.15|1491.9|1486|1490.8|1484.9|13
1732100050000|2024-11-20 10:54:10|1491.1|1485.2|1490.2|1484.3|1491.1|1485.2|1490.2|1484.3|22
1732100060000|2024-11-20 10:54:20|1490.3|1484.4|1490.8|1484.9|1490.8|1484.9|1490.3|1484.4|7
1732100070000|2024-11-20 10:54:30|1490.85|1484.95|1490.95|1485.05|1490.95|1485.05|1490.85|1484.95|3
1732100080000|2024-11-20 10:54:40|1490.9|1485|1491.1|1485.2|1491.25|1485.35|1490.85|1484.95|10
1732100090000|2024-11-20 10:54:50|1491.05|1485.15|1490.65|1484.75|1491.15|1485.25|1490.6|1484.7|11
1732100100000|2024-11-20 10:55:00|1490.75|1484.85|1489.1|1483.2|1490.75|1484.85|1489.1|1483.2|11
1732100110000|2024-11-20 10:55:10|1488.55|1482.65|1487.8|1481.9|1488.9|1483|1487.8|1481.9|13
1732100120000|2024-11-20 10:55:20|1487.2|1481.3|1487.95|1482.05|1488.05|1482.15|1487.2|1481.3|25
1732100130000|2024-11-20 10:55:30|1487.9|1482|1488.65|1482.75|1488.75|1482.85|1487.6|1481.7|23
1732100140000|2024-11-20 10:55:40|1488.9|1483|1488.65|1482.75|1489.05|1483.15|1488.65|1482.75|15
1732100150000|2024-11-20 10:55:50|1488.6|1482.7|1488.3|1482.4|1488.6|1482.7|1488.1|1482.2|8
1732100160000|2024-11-20 10:56:00|1488.2|1482.3|1487.3|1481.4|1488.2|1482.3|1487.05|1481.15|19
1732100170000|2024-11-20 10:56:10|1487.35|1481.45|1487.05|1481.15|1487.75|1481.85|1487|1481.1|17
1732100180000|2024-11-20 10:56:20|1487|1481.1|1486.7|1480.8|1487.05|1481.15|1486.6|1480.7|12
1732100190000|2024-11-20 10:56:30|1486.65|1480.75|1486.35|1480.45|1486.75|1480.85|1486.35|1480.45|8
1732100200000|2024-11-20 10:56:40|1486.1|1480.2|1486|1480.1|1486.15|1480.25|1485.7|1479.8|16
1732100210000|2024-11-20 10:56:50|1486.05|1480.15|1484.55|1478.65|1486.05|1480.15|1484.55|1478.65|18
1732100220000|2024-11-20 10:57:00|1484.1|1478.2|1483.75|1477.85|1484.55|1478.65|1483.75|1477.85|15
1732100230000|2024-11-20 10:57:10|1483.8|1477.9|1483.95|1478.05|1484|1478.1|1483.6|1477.7|28
1732100240000|2024-11-20 10:57:20|1484|1478.1|1484|1478.1|1484|1478.1|1483.6|1477.7|25
1732100250000|2024-11-20 10:57:30|1483.95|1478.05|1484.6|1478.7|1484.7|1478.8|1483.95|1478.05|28
1732100260000|2024-11-20 10:57:40|1484.55|1478.65|1484.6|1478.7|1484.7|1478.8|1484.05|1478.15|25
1732100270000|2024-11-20 10:57:50|1484.65|1478.75|1485|1479.1|1485|1479.1|1484.55|1478.65|21
1732100280000|2024-11-20 10:58:00|1484.85|1478.95|1484.55|1478.65|1484.85|1478.95|1484.55|1478.65|13
1732100290000|2024-11-20 10:58:10|1484.6|1478.7|1483.75|1477.85|1484.6|1478.7|1483|1477.1|10
1732100300000|2024-11-20 10:58:20|1483.7|1477.8|1483|1477.1|1483.75|1477.85|1483|1477.1|12
1732100310000|2024-11-20 10:58:30|1482.9|1477|1483.15|1477.25|1483.15|1477.25|1482.8|1476.9|16
1732100320000|2024-11-20 10:58:40|1483.1|1477.2|1483.1|1477.2|1483.1|1477.2|1483.1|1477.2|1
1732100330000|2024-11-20 10:58:50|1483.05|1477.15|1483.1|1477.2|1483.1|1477.2|1482.6|1476.7|13
1732100340000|2024-11-20 10:59:00|1483|1477.1|1483.8|1477.9|1483.8|1477.9|1483|1477.1|15
1732100350000|2024-11-20 10:59:10|1483.9|1478|1483.55|1477.65|1484.1|1478.2|1483.55|1477.65|14
1732100360000|2024-11-20 10:59:20|1483.65|1477.75|1484.38|1478.48|1484.4|1478.5|1483.45|1477.55|23
1732100370000|2024-11-20 10:59:30|1484.34|1478.44|1484.49|1478.59|1484.49|1478.59|1484.3|1478.4|18
1732100380000|2024-11-20 10:59:40|1484.46|1478.56|1483.52|1477.62|1484.49|1478.59|1483.48|1477.58|27
1732100390000|2024-11-20 10:59:50|1483.56|1477.66|1484.15|1478.25|1484.15|1478.25|1483.5|1477.6|22
1732100400000|2024-11-20 11:00:00|1483.61|1477.71|1484.49|1478.59|1484.8|1478.9|1483.54|1477.64|17
1732100410000|2024-11-20 11:00:10|1484.52|1478.62|1484.57|1478.67|1485.45|1479.55|1484.45|1478.55|27
1732100420000|2024-11-20 11:00:20|1484.6|1478.7|1484.95|1479.05|1485.45|1479.55|1484.55|1478.65|26
1732100430000|2024-11-20 11:00:30|1484.59|1478.69|1483.46|1477.56|1484.95|1479.05|1483.46|1477.56|29
1732100440000|2024-11-20 11:00:40|1483.49|1477.59|1482.95|1477.05|1483.49|1477.59|1482.95|1477.05|19
1732100450000|2024-11-20 11:00:50|1482.55|1476.65|1482.57|1476.67|1483.05|1477.15|1482.52|1476.62|9
1732100460000|2024-11-20 11:01:00|1482.49|1476.59|1482.1|1476.2|1482.55|1476.65|1482.1|1476.2|21
1732100470000|2024-11-20 11:01:10|1482.15|1476.25|1482.55|1476.65|1482.8|1476.9|1482.1|1476.2|13
1732100480000|2024-11-20 11:01:20|1482.6|1476.7|1483.41|1477.51|1483.51|1477.61|1482.48|1476.58|21
1732100490000|2024-11-20 11:01:30|1483.4|1477.5|1483.35|1477.45|1483.45|1477.55|1482.49|1476.59|23
1732100500000|2024-11-20 11:01:40|1483.37|1477.47|1482.53|1476.63|1483.37|1477.47|1482.45|1476.55|28
1732100510000|2024-11-20 11:01:50|1482.7|1476.8|1480.55|1474.65|1482.7|1476.8|1480.45|1474.55|23
1732100520000|2024-11-20 11:02:00|1480.65|1474.75|1480.6|1474.7|1481.45|1475.55|1480.5|1474.6|17
1732100530000|2024-11-20 11:02:10|1480.2|1474.3|1479.49|1473.59|1480.2|1474.3|1479.4|1473.5|20
1732100540000|2024-11-20 11:02:20|1479.4|1473.5|1479.15|1473.25|1480.24|1474.34|1478.48|1472.58|35
1732100550000|2024-11-20 11:02:30|1478.65|1472.75|1478.45|1472.55|1479.41|1473.51|1478.45|1472.55|27
1732100560000|2024-11-20 11:02:40|1478.49|1472.59|1478.39|1472.49|1478.6|1472.7|1478.34|1472.44|19
1732100570000|2024-11-20 11:02:50|1478.42|1472.52|1477.7|1471.8|1478.51|1472.61|1477.54|1471.64|23
1732100580000|2024-11-20 11:03:00|1477.75|1471.85|1477.65|1471.75|1478.05|1472.15|1477.5|1471.6|18
1732100590000|2024-11-20 11:03:10|1477.95|1472.05|1477.45|1471.55|1477.95|1472.05|1477.45|1471.55|18
1732100600000|2024-11-20 11:03:20|1477.53|1471.63|1476.5|1470.6|1477.55|1471.65|1476.25|1470.35|28
1732100610000|2024-11-20 11:03:30|1476.51|1470.61|1476.51|1470.61|1476.9|1471|1476.45|1470.55|26
1732100620000|2024-11-20 11:03:40|1476.49|1470.59|1476.45|1470.55|1476.85|1470.95|1476.45|1470.55|23
1732100630000|2024-11-20 11:03:50|1476.85|1470.95|1475.45|1469.55|1476.85|1470.95|1475.45|1469.55|21
1732100640000|2024-11-20 11:04:00|1475.49|1469.59|1474.7|1468.8|1475.7|1469.8|1474.7|1468.8|13
1732100650000|2024-11-20 11:04:10|1474.65|1468.75|1474.5|1468.6|1475.5|1469.6|1474.49|1468.59|23
1732100660000|2024-11-20 11:04:20|1474.54|1468.64|1474.05|1468.15|1474.65|1468.75|1474.05|1468.15|23
1732100670000|2024-11-20 11:04:30|1474.16|1468.26|1474.5|1468.6|1474.51|1468.61|1473.55|1467.65|17
1732100680000|2024-11-20 11:04:40|1474.25|1468.35|1473.6|1467.7|1474.4|1468.5|1473.3|1467.4|25
1732100690000|2024-11-20 11:04:50|1473.55|1467.65|1474.4|1468.5|1474.44|1468.54|1473.55|1467.65|21
1732100700000|2024-11-20 11:05:00|1474.45|1468.55|1475.1|1469.2|1475.4|1469.5|1474.4|1468.5|20
1732100710000|2024-11-20 11:05:10|1475.15|1469.25|1474.34|1468.44|1475.52|1469.62|1473.57|1467.67|32
1732100720000|2024-11-20 11:05:20|1474.38|1468.48|1473.54|1467.64|1474.38|1468.48|1472.3|1466.4|30
1732100730000|2024-11-20 11:05:30|1473.45|1467.55|1472.53|1466.63|1473.45|1467.55|1472.48|1466.58|29
1732100740000|2024-11-20 11:05:40|1472.48|1466.58|1472.51|1466.61|1472.9|1467|1472.48|1466.58|21
1732100750000|2024-11-20 11:05:50|1472.5|1466.6|1472.2|1466.3|1472.54|1466.64|1471.55|1465.65|28
1732100760000|2024-11-20 11:06:00|1472.45|1466.55|1471.3|1465.4|1472.5|1466.6|1471.3|1465.4|21
1732100770000|2024-11-20 11:06:10|1471.2|1465.3|1470.65|1464.75|1471.46|1465.56|1470.45|1464.55|27
1732100780000|2024-11-20 11:06:20|1470.55|1464.65|1470.47|1464.57|1470.65|1464.75|1470.15|1464.25|36
1732100790000|2024-11-20 11:06:30|1470.15|1464.25|1469.9|1464|1470.4|1464.5|1468.5|1462.6|28
1732100800000|2024-11-20 11:06:40|1469.6|1463.7|1470.45|1464.55|1470.75|1464.85|1469.54|1463.64|31
1732100810000|2024-11-20 11:06:50|1470.35|1464.45|1471.45|1465.55|1471.45|1465.55|1469.58|1463.68|31
1732100820000|2024-11-20 11:07:00|1471.35|1465.45|1469.46|1463.56|1471.35|1465.45|1468.8|1462.9|29
1732100830000|2024-11-20 11:07:10|1469.42|1463.52|1469.46|1463.56|1469.65|1463.75|1469.2|1463.3|25
1732100840000|2024-11-20 11:07:20|1469.4|1463.5|1469.46|1463.56|1469.57|1463.67|1469.4|1463.5|18
1732100850000|2024-11-20 11:07:30|1469.39|1463.49|1469.42|1463.52|1469.55|1463.65|1469.37|1463.47|24
1732100860000|2024-11-20 11:07:40|1469.43|1463.53|1469.54|1463.64|1469.54|1463.64|1468.8|1462.9|29
1732100870000|2024-11-20 11:07:50|1469.48|1463.58|1469|1463.1|1469.8|1463.9|1469|1463.1|27
1732100880000|2024-11-20 11:08:00|1469.1|1463.2|1468.52|1462.62|1469.1|1463.2|1468.49|1462.59|17
1732100890000|2024-11-20 11:08:10|1468.57|1462.67|1468.43|1462.53|1468.98|1463.08|1468.35|1462.45|23
1732100900000|2024-11-20 11:08:20|1468.35|1462.45|1470.38|1464.48|1470.4|1464.5|1468.1|1462.2|26
1732100910000|2024-11-20 11:08:30|1470.35|1464.45|1469.58|1463.68|1470.85|1464.95|1469.4|1463.5|31
1732100920000|2024-11-20 11:08:40|1469.59|1463.69|1470.58|1464.68|1471.6|1465.7|1469.59|1463.69|30
1732100930000|2024-11-20 11:08:50|1470.6|1464.7|1472|1466.1|1472.9|1467|1470.55|1464.65|32
1732100940000|2024-11-20 11:09:00|1472.15|1466.25|1471.51|1465.61|1472.23|1466.33|1470.7|1464.8|35
1732100950000|2024-11-20 11:09:10|1471.8|1465.9|1470.9|1465|1471.8|1465.9|1469.6|1463.7|29
1732100960000|2024-11-20 11:09:20|1470.8|1464.9|1470.85|1464.95|1471|1465.1|1469.45|1463.55|32
1732100970000|2024-11-20 11:09:30|1470.6|1464.7|1469.15|1463.25|1470.6|1464.7|1469.03|1463.13|24
1732100980000|2024-11-20 11:09:40|1469|1463.1|1469.4|1463.5|1469.4|1463.5|1468.3|1462.4|24
1732100990000|2024-11-20 11:09:50|1469.38|1463.48|1469.46|1463.56|1469.7|1463.8|1468.6|1462.7|26
1732101000000|2024-11-20 11:10:00|1469.5|1463.6|1470.6|1464.7|1470.64|1464.74|1469.47|1463.57|32
1732101010000|2024-11-20 11:10:10|1470.7|1464.8|1472.6|1466.7|1472.6|1466.7|1470.45|1464.55|27
1732101020000|2024-11-20 11:10:20|1472.57|1466.67|1473.35|1467.45|1473.35|1467.45|1472.1|1466.2|31
1732101030000|2024-11-20 11:10:30|1473.58|1467.68|1471.77|1465.87|1473.58|1467.68|1471.5|1465.6|35
1732101040000|2024-11-20 11:10:40|1471.78|1465.88|1470.43|1464.53|1471.8|1465.9|1470.43|1464.53|29
1732101050000|2024-11-20 11:10:50|1470.1|1464.2|1468.45|1462.55|1470.75|1464.85|1468.25|1462.35|28
1732101060000|2024-11-20 11:11:00|1468.55|1462.65|1467.48|1461.58|1468.9|1463|1467.48|1461.58|27
1732101070000|2024-11-20 11:11:10|1467.52|1461.62|1466.65|1460.75|1467.52|1461.62|1466.45|1460.55|31
1732101080000|2024-11-20 11:11:20|1466.75|1460.85|1467.45|1461.55|1467.45|1461.55|1466.45|1460.55|36
1732101090000|2024-11-20 11:11:30|1467.4|1461.5|1466.7|1460.8|1467.4|1461.5|1466.45|1460.55|27
1732101100000|2024-11-20 11:11:40|1466.65|1460.75|1465.95|1460.05|1467.03|1461.13|1465.8|1459.9|29
1732101110000|2024-11-20 11:11:50|1466|1460.1|1465.85|1459.95|1466.05|1460.15|1465.45|1459.55|26
1732101120000|2024-11-20 11:12:00|1465.52|1459.62|1465.69|1459.79|1466.65|1460.75|1465.52|1459.62|28
1732101130000|2024-11-20 11:12:10|1465.75|1459.85|1465.6|1459.7|1466.08|1460.18|1465.55|1459.65|25
1732101140000|2024-11-20 11:12:20|1465.63|1459.73|1466.45|1460.55|1466.75|1460.85|1465.63|1459.73|21
1732101150000|2024-11-20 11:12:30|1466.65|1460.75|1466.6|1460.7|1467.4|1461.5|1466.1|1460.2|32
1732101160000|2024-11-20 11:12:40|1466.55|1460.65|1466.05|1460.15|1466.6|1460.7|1466.05|1460.15|20
1732101170000|2024-11-20 11:12:50|1466|1460.1|1465.5|1459.6|1466|1460.1|1465.44|1459.54|29
1732101180000|2024-11-20 11:13:00|1465.42|1459.52|1463.4|1457.5|1465.5|1459.6|1462.87|1456.97|31
1732101190000|2024-11-20 11:13:10|1463.35|1457.45|1463.57|1457.67|1464.25|1458.35|1462.6|1456.7|32
1732101200000|2024-11-20 11:13:20|1463.54|1457.64|1462.78|1456.88|1463.54|1457.64|1462.45|1456.55|27
1732101210000|2024-11-20 11:13:30|1462.83|1456.93|1462.15|1456.25|1462.88|1456.98|1462.15|1456.25|24
1732101220000|2024-11-20 11:13:40|1462.45|1456.55|1462.52|1456.62|1462.6|1456.7|1462.3|1456.4|15
1732101230000|2024-11-20 11:13:50|1462.5|1456.6|1463.4|1457.5|1463.45|1457.55|1462.25|1456.35|31
1732101240000|2024-11-20 11:14:00|1463.35|1457.45|1463.25|1457.35|1463.45|1457.55|1462.55|1456.65|23
1732101250000|2024-11-20 11:14:10|1463.3|1457.4|1463.44|1457.54|1463.69|1457.79|1462.55|1456.65|29
1732101260000|2024-11-20 11:14:20|1463.54|1457.64|1463.6|1457.7|1464.5|1458.6|1463.51|1457.61|26
1732101270000|2024-11-20 11:14:30|1463.8|1457.9|1462.5|1456.6|1463.8|1457.9|1462.45|1456.55|25
1732101280000|2024-11-20 11:14:40|1462.45|1456.55|1460.52|1454.62|1462.5|1456.6|1460.52|1454.62|20
1732101290000|2024-11-20 11:14:50|1460.57|1454.67|1460.25|1454.35|1461.15|1455.25|1459.6|1453.7|27
1732101300000|2024-11-20 11:15:00|1460.45|1454.55|1460.55|1454.65|1460.9|1455|1460.4|1454.5|27
1732101310000|2024-11-20 11:15:10|1460.5|1454.6|1462.55|1456.65|1462.65|1456.75|1460.5|1454.6|29
1732101320000|2024-11-20 11:15:20|1462.6|1456.7|1462.5|1456.6|1463.4|1457.5|1462.5|1456.6|36
1732101330000|2024-11-20 11:15:30|1462.9|1457|1461.32|1455.42|1463.2|1457.3|1461.32|1455.42|33
1732101340000|2024-11-20 11:15:40|1461.42|1455.52|1462.1|1456.2|1462.43|1456.53|1461.42|1455.52|32
1732101350000|2024-11-20 11:15:50|1461.53|1455.63|1462.8|1456.9|1462.85|1456.95|1461.43|1455.53|28
1732101360000|2024-11-20 11:16:00|1462.9|1457|1462.73|1456.83|1463.39|1457.49|1462.4|1456.5|32
1732101370000|2024-11-20 11:16:10|1462.75|1456.85|1464|1458.1|1464.1|1458.2|1462.75|1456.85|31
1732101380000|2024-11-20 11:16:20|1463.8|1457.9|1464.37|1458.47|1464.45|1458.55|1463.3|1457.4|31
1732101390000|2024-11-20 11:16:30|1464.39|1458.49|1463.64|1457.74|1464.41|1458.51|1463.55|1457.65|24
1732101400000|2024-11-20 11:16:40|1463.55|1457.65|1464.25|1458.35|1464.55|1458.65|1463.55|1457.65|25
1732101410000|2024-11-20 11:16:50|1464.2|1458.3|1464.52|1458.62|1464.8|1458.9|1464.2|1458.3|26
1732101420000|2024-11-20 11:17:00|1464.51|1458.61|1462.54|1456.64|1464.8|1458.9|1462.49|1456.59|29
1732101430000|2024-11-20 11:17:10|1462.55|1456.65|1462.47|1456.57|1462.95|1457.05|1461.55|1455.65|32
1732101440000|2024-11-20 11:17:20|1462.49|1456.59|1462.54|1456.64|1463.05|1457.15|1461.6|1455.7|21
1732101450000|2024-11-20 11:17:30|1462.5|1456.6|1463.35|1457.45|1463.53|1457.63|1462.5|1456.6|25
1732101460000|2024-11-20 11:17:40|1463.4|1457.5|1462.48|1456.58|1463.54|1457.64|1462.48|1456.58|17
1732101470000|2024-11-20 11:17:50|1462.25|1456.35|1463.7|1457.8|1463.75|1457.85|1461.6|1455.7|28
1732101480000|2024-11-20 11:18:00|1463.55|1457.65|1464.54|1458.64|1464.54|1458.64|1463.45|1457.55|29
1732101490000|2024-11-20 11:18:10|1464.6|1458.7|1464.5|1458.6|1464.8|1458.9|1464.48|1458.58|28
1732101500000|2024-11-20 11:18:20|1464.51|1458.61|1464.62|1458.72|1464.8|1458.9|1464.35|1458.45|34
1732101510000|2024-11-20 11:18:30|1464.67|1458.77|1464.45|1458.55|1464.68|1458.78|1464.45|1458.55|25
1732101520000|2024-11-20 11:18:40|1464.25|1458.35|1464.35|1458.45|1464.54|1458.64|1463.48|1457.58|32
1732101530000|2024-11-20 11:18:50|1464.32|1458.42|1464.48|1458.58|1464.54|1458.64|1463.6|1457.7|29
1732101540000|2024-11-20 11:19:00|1464.45|1458.55|1464.45|1458.55|1464.9|1459|1464.1|1458.2|27
1732101550000|2024-11-20 11:19:10|1464.48|1458.58|1463.5|1457.6|1464.5|1458.6|1463.43|1457.53|27
1732101560000|2024-11-20 11:19:20|1463.52|1457.62|1463.57|1457.67|1463.57|1457.67|1463.45|1457.55|20
1732101570000|2024-11-20 11:19:30|1463.53|1457.63|1464.43|1458.53|1464.49|1458.59|1463.48|1457.58|25
1732101580000|2024-11-20 11:19:40|1464.46|1458.56|1463.56|1457.66|1464.46|1458.56|1463.45|1457.55|27
1732101590000|2024-11-20 11:19:50|1463.52|1457.62|1464.38|1458.48|1464.46|1458.56|1463.5|1457.6|29
1732101600000|2024-11-20 11:20:00|1464.32|1458.42|1464.5|1458.6|1464.55|1458.65|1463.53|1457.63|24
1732101610000|2024-11-20 11:20:10|1464.52|1458.62|1463.53|1457.63|1464.57|1458.67|1463.47|1457.57|31
1732101620000|2024-11-20 11:20:20|1463.57|1457.67|1463.48|1457.58|1464.34|1458.44|1462.5|1456.6|36
1732101630000|2024-11-20 11:20:30|1463.54|1457.64|1462.44|1456.54|1463.55|1457.65|1461.7|1455.8|31
1732101640000|2024-11-20 11:20:40|1462.48|1456.58|1462.65|1456.75|1462.75|1456.85|1461.84|1455.94|23
1732101650000|2024-11-20 11:20:50|1462.67|1456.77|1464.38|1458.48|1464.38|1458.48|1462.64|1456.74|28
1732101660000|2024-11-20 11:21:00|1464.41|1458.51|1464.45|1458.55|1465.1|1459.2|1464.35|1458.45|28
1732101670000|2024-11-20 11:21:10|1464.51|1458.61|1464.49|1458.59|1464.75|1458.85|1464.05|1458.15|27
1732101680000|2024-11-20 11:21:20|1464.55|1458.65|1465.3|1459.4|1465.3|1459.4|1464.45|1458.55|20
1732101690000|2024-11-20 11:21:30|1465.28|1459.38|1464.5|1458.6|1465.3|1459.4|1464.5|1458.6|22
1732101700000|2024-11-20 11:21:40|1464.53|1458.63|1465|1459.1|1465.32|1459.42|1464.45|1458.55|29
1732101710000|2024-11-20 11:21:50|1464.45|1458.55|1464.67|1458.77|1465.2|1459.3|1464.45|1458.55|21
1732101720000|2024-11-20 11:22:00|1464.76|1458.86|1465.33|1459.43|1465.5|1459.6|1464.76|1458.86|24
1732101730000|2024-11-20 11:22:10|1465.35|1459.45|1465.24|1459.34|1465.48|1459.58|1464.65|1458.75|20
1732101740000|2024-11-20 11:22:20|1465|1459.1|1465.39|1459.49|1465.48|1459.58|1464.76|1458.86|19
1732101750000|2024-11-20 11:22:30|1465.4|1459.5|1465.46|1459.56|1465.48|1459.58|1465.34|1459.44|16
1732101760000|2024-11-20 11:22:40|1465.44|1459.54|1465.44|1459.54|1465.46|1459.56|1465.43|1459.53|9
1732101770000|2024-11-20 11:22:50|1465.46|1459.56|1464.93|1459.03|1465.46|1459.56|1464.73|1458.83|11
1732101780000|2024-11-20 11:23:00|1464.9|1459|1464.62|1458.72|1465.1|1459.2|1464.62|1458.72|22
1732101790000|2024-11-20 11:23:10|1464.4|1458.5|1463.62|1457.72|1464.57|1458.67|1463.62|1457.72|20
1732101800000|2024-11-20 11:23:20|1463.65|1457.75|1463.49|1457.59|1464.48|1458.58|1463.49|1457.59|19
1732101810000|2024-11-20 11:23:30|1463.6|1457.7|1463.48|1457.58|1463.65|1457.75|1463.4|1457.5|14
1732101820000|2024-11-20 11:23:40|1463.49|1457.59|1464.47|1458.57|1464.52|1458.62|1463.45|1457.55|24
1732101830000|2024-11-20 11:23:50|1464.46|1458.56|1464.46|1458.56|1464.48|1458.58|1464.43|1458.53|10
1732101840000|2024-11-20 11:24:00|1464.43|1458.53|1464.4|1458.5|1464.46|1458.56|1463.45|1457.55|26
1732101850000|2024-11-20 11:24:10|1464.41|1458.51|1462.56|1456.66|1464.85|1458.95|1462.56|1456.66|19
1732101860000|2024-11-20 11:24:20|1462.52|1456.62|1463.57|1457.67|1463.57|1457.67|1462.45|1456.55|22
1732101870000|2024-11-20 11:24:30|1463.52|1457.62|1463.45|1457.55|1463.75|1457.85|1463.45|1457.55|23
1732101880000|2024-11-20 11:24:40|1463.49|1457.59|1463.49|1457.59|1463.7|1457.8|1463.45|1457.55|24
1732101890000|2024-11-20 11:24:50|1463.48|1457.58|1463.51|1457.61|1463.52|1457.62|1463.1|1457.2|14
1732101900000|2024-11-20 11:25:00|1463.46|1457.56|1462|1456.1|1463.46|1457.56|1462|1456.1|25
1732101910000|2024-11-20 11:25:10|1461.5|1455.6|1462.46|1456.56|1462.48|1456.58|1461|1455.1|27
1732101920000|2024-11-20 11:25:20|1462.4|1456.5|1462.52|1456.62|1462.72|1456.82|1462.4|1456.5|14
1732101930000|2024-11-20 11:25:30|1462.6|1456.7|1462.43|1456.53|1462.6|1456.7|1462.35|1456.45|23
1732101940000|2024-11-20 11:25:40|1462.38|1456.48|1461.36|1455.46|1462.41|1456.51|1461.36|1455.46|29
1732101950000|2024-11-20 11:25:50|1461|1455.1|1461.17|1455.27|1461.4|1455.5|1460.48|1454.58|26
1732101960000|2024-11-20 11:26:00|1461.32|1455.42|1462.27|1456.37|1462.45|1456.55|1461.3|1455.4|25
1732101970000|2024-11-20 11:26:10|1462.45|1456.55|1463.52|1457.62|1463.52|1457.62|1461.95|1456.05|24
1732101980000|2024-11-20 11:26:20|1463.5|1457.6|1462.54|1456.64|1463.5|1457.6|1462.45|1456.55|21
1732101990000|2024-11-20 11:26:30|1462.65|1456.75|1462.7|1456.8|1463.45|1457.55|1462.45|1456.55|15
1732102000000|2024-11-20 11:26:40|1462.25|1456.35|1463.35|1457.45|1463.6|1457.7|1462.25|1456.35|29
1732102010000|2024-11-20 11:26:50|1463.43|1457.53|1464.38|1458.48|1464.39|1458.49|1463.34|1457.44|28
1732102020000|2024-11-20 11:27:00|1464.39|1458.49|1464.35|1458.45|1464.39|1458.49|1463.5|1457.6|14
1732102030000|2024-11-20 11:27:10|1464.15|1458.25|1463.55|1457.65|1464.15|1458.25|1463.55|1457.65|4
1732102040000|2024-11-20 11:27:20|1463.05|1457.15|1462.85|1456.95|1463.05|1457.15|1462.6|1456.7|5
1732102050000|2024-11-20 11:27:30|1462.8|1456.9|1463.35|1457.45|1463.6|1457.7|1462.8|1456.9|8
1732102060000|2024-11-20 11:27:40|1463.1|1457.2|1463.75|1457.85|1464.55|1458.65|1463.1|1457.2|10
1732102070000|2024-11-20 11:27:50|1463.8|1457.9|1463.6|1457.7|1464.5|1458.6|1463.6|1457.7|9
1732102080000|2024-11-20 11:28:00|1463.7|1457.8|1463.45|1457.55|1463.7|1457.8|1463.05|1457.15|8
1732102090000|2024-11-20 11:28:10|1463.6|1457.7|1463.7|1457.8|1463.75|1457.85|1463.55|1457.65|7
1732102100000|2024-11-20 11:28:20|1463.75|1457.85|1463.8|1457.9|1463.8|1457.9|1463.55|1457.65|11
1732102110000|2024-11-20 11:28:30|1463.85|1457.95|1463.65|1457.75|1464|1458.1|1463.65|1457.75|7
1732102120000|2024-11-20 11:28:40|1463.6|1457.7|1463.9|1458|1463.9|1458|1463.6|1457.7|7
1732102130000|2024-11-20 11:28:50|1464.1|1458.2|1464.45|1458.55|1464.45|1458.55|1464.1|1458.2|3
1732102140000|2024-11-20 11:29:00|1464.7|1458.8|1464.8|1458.9|1464.85|1458.95|1464.6|1458.7|13
1732102150000|2024-11-20 11:29:10|1464.85|1458.95|1464.8|1458.9|1464.9|1459|1464.6|1458.7|13
1732102160000|2024-11-20 11:29:20|1464.85|1458.95|1464.55|1458.65|1464.9|1459|1464.55|1458.65|10
1732102170000|2024-11-20 11:29:30|1463.7|1457.8|1463.9|1458|1463.9|1458|1463.7|1457.8|10
1732102180000|2024-11-20 11:29:40|1464.4|1458.5|1464.7|1458.8|1464.75|1458.85|1464.4|1458.5|14
1732102190000|2024-11-20 11:29:50|1464.65|1458.75|1464.7|1458.8|1464.75|1458.85|1464.6|1458.7|18
1732102200000|2024-11-20 11:30:00|1464.3|1458.4|1464.4|1458.5|1464.75|1458.85|1463.85|1457.95|19
1732102210000|2024-11-20 11:30:10|1464.3|1458.4|1463.75|1457.85|1464.3|1458.4|1463.7|1457.8|16
1732102220000|2024-11-20 11:30:20|1463.6|1457.7|1464.75|1458.85|1464.75|1458.85|1463.55|1457.65|16
1732102230000|2024-11-20 11:30:30|1464.8|1458.9|1464.85|1458.95|1464.9|1459|1464.75|1458.85|8
1732102240000|2024-11-20 11:30:40|1464.9|1459|1464.55|1458.65|1465|1459.1|1464.55|1458.65|7
1732102250000|2024-11-20 11:30:50|1464.6|1458.7|1464.6|1458.7|1464.7|1458.8|1464.55|1458.65|10
1732102260000|2024-11-20 11:31:00|1464.55|1458.65|1464.8|1458.9|1464.85|1458.95|1464.55|1458.65|12
1732102270000|2024-11-20 11:31:10|1464.85|1458.95|1464.85|1458.95|1465.35|1459.45|1464.75|1458.85|6
1732102280000|2024-11-20 11:31:20|1464.95|1459.05|1465.1|1459.2|1465.1|1459.2|1464.9|1459|16
1732102290000|2024-11-20 11:31:30|1465.05|1459.15|1465.6|1459.7|1465.65|1459.75|1464.95|1459.05|14
1732102300000|2024-11-20 11:31:40|1465.7|1459.8|1465.35|1459.45|1465.8|1459.9|1465.35|1459.45|15
1732102310000|2024-11-20 11:31:50|1465.55|1459.65|1465.55|1459.65|1465.65|1459.75|1465|1459.1|9
1732102320000|2024-11-20 11:32:00|1465.65|1459.75|1465.65|1459.75|1465.85|1459.95|1465.65|1459.75|12
1732102330000|2024-11-20 11:32:10|1465.7|1459.8|1465.7|1459.8|1465.8|1459.9|1465.55|1459.65|8
1732102340000|2024-11-20 11:32:20|1465.65|1459.75|1465.65|1459.75|1465.65|1459.75|1465.55|1459.65|7
1732102350000|2024-11-20 11:32:30|1465.7|1459.8|1466.75|1460.85|1466.8|1460.9|1465.7|1459.8|12
1732102360000|2024-11-20 11:32:40|1466.7|1460.8|1467.7|1461.8|1467.7|1461.8|1466.7|1460.8|10
1732102370000|2024-11-20 11:32:50|1467.9|1462|1470.55|1464.65|1470.55|1464.65|1467.9|1462|12
1732102380000|2024-11-20 11:33:00|1470.6|1464.7|1470.75|1464.85|1471.5|1465.6|1470.55|1464.65|13
1732102390000|2024-11-20 11:33:10|1470.8|1464.9|1471.75|1465.85|1471.75|1465.85|1470.75|1464.85|12
1732102400000|2024-11-20 11:33:20|1472|1466.1|1473.55|1467.65|1473.7|1467.8|1472|1466.1|17
1732102410000|2024-11-20 11:33:30|1473.65|1467.75|1473.6|1467.7|1474.45|1468.55|1473.55|1467.65|11
1732102420000|2024-11-20 11:33:40|1473.55|1467.65|1473.7|1467.8|1473.75|1467.85|1473.55|1467.65|10
1732102430000|2024-11-20 11:33:50|1473.6|1467.7|1473.55|1467.65|1473.65|1467.75|1473.55|1467.65|3
1732102440000|2024-11-20 11:34:00|1473.6|1467.7|1473.59|1467.69|1473.6|1467.7|1473.44|1467.54|20
1732102450000|2024-11-20 11:34:10|1473.52|1467.62|1474.45|1468.55|1474.45|1468.55|1473.47|1467.57|21
1732102460000|2024-11-20 11:34:20|1474.28|1468.38|1472.52|1466.62|1474.28|1468.38|1472.44|1466.54|28
1732102470000|2024-11-20 11:34:30|1472.47|1466.57|1472.5|1466.6|1473.33|1467.43|1472.42|1466.52|25
1732102480000|2024-11-20 11:34:40|1472.55|1466.65|1471.38|1465.48|1472.7|1466.8|1471.15|1465.25|27
1732102490000|2024-11-20 11:34:50|1471.15|1465.25|1472.42|1466.52|1472.42|1466.52|1471.15|1465.25|25
1732102500000|2024-11-20 11:35:00|1472.38|1466.48|1468.49|1462.59|1472.42|1466.52|1468.49|1462.59|29
1732102510000|2024-11-20 11:35:10|1468.8|1462.9|1469.65|1463.75|1469.8|1463.9|1468.2|1462.3|32
1732102520000|2024-11-20 11:35:20|1469.7|1463.8|1469.53|1463.63|1469.7|1463.8|1469.45|1463.55|14
1732102530000|2024-11-20 11:35:30|1469.56|1463.66|1469.4|1463.5|1470.75|1464.85|1469.4|1463.5|21
1732102540000|2024-11-20 11:35:40|1469.48|1463.58|1467.45|1461.55|1469.48|1463.58|1467.45|1461.55|29
1732102550000|2024-11-20 11:35:50|1467.75|1461.85|1466.67|1460.77|1468.35|1462.45|1466.45|1460.55|32
1732102560000|2024-11-20 11:36:00|1466.49|1460.59|1467.57|1461.67|1468.1|1462.2|1466.49|1460.59|34
1732102570000|2024-11-20 11:36:10|1467.65|1461.75|1466.54|1460.64|1467.75|1461.85|1466.54|1460.64|24
1732102580000|2024-11-20 11:36:20|1466.65|1460.75|1464.55|1458.65|1466.65|1460.75|1464.55|1458.65|29
1732102590000|2024-11-20 11:36:30|1464.6|1458.7|1466.45|1460.55|1466.45|1460.55|1464.45|1458.55|26
1732102600000|2024-11-20 11:36:40|1466.2|1460.3|1465.25|1459.35|1466.45|1460.55|1465.15|1459.25|21
1732102610000|2024-11-20 11:36:50|1465.39|1459.49|1465.55|1459.65|1466.45|1460.55|1465.39|1459.49|25
1732102620000|2024-11-20 11:37:00|1465.57|1459.67|1466.65|1460.75|1466.65|1460.75|1465.48|1459.58|28
1732102630000|2024-11-20 11:37:10|1467.05|1461.15|1468.33|1462.43|1468.33|1462.43|1467.03|1461.13|32
1732102640000|2024-11-20 11:37:20|1468.45|1462.55|1468.43|1462.53|1469.45|1463.55|1468.2|1462.3|23
1732102650000|2024-11-20 11:37:30|1468.45|1462.55|1469.5|1463.6|1469.55|1463.65|1468.38|1462.48|22
1732102660000|2024-11-20 11:37:40|1469.45|1463.55|1469.5|1463.6|1469.5|1463.6|1468.5|1462.6|27
1732102670000|2024-11-20 11:37:50|1469.52|1463.62|1470.4|1464.5|1470.45|1464.55|1469.49|1463.59|21
1732102680000|2024-11-20 11:38:00|1470.35|1464.45|1471.45|1465.55|1471.7|1465.8|1470.35|1464.45|24
1732102690000|2024-11-20 11:38:10|1471.57|1465.67|1471.45|1465.55|1471.75|1465.85|1471.4|1465.5|31
1732102700000|2024-11-20 11:38:20|1471.05|1465.15|1469|1463.1|1471.05|1465.15|1468.85|1462.95|31
1732102710000|2024-11-20 11:38:30|1469.35|1463.45|1468.8|1462.9|1469.35|1463.45|1468.45|1462.55|27
1732102720000|2024-11-20 11:38:40|1468.51|1462.61|1468.57|1462.67|1469|1463.1|1468.45|1462.55|22
1732102730000|2024-11-20 11:38:50|1468.98|1463.08|1468.45|1462.55|1468.98|1463.08|1468.45|1462.55|21
1732102750000|2024-11-20 11:39:10|1467.45|1461.55|1466.95|1461.05|1467.45|1461.55|1466.45|1460.55|5
1732102760000|2024-11-20 11:39:20|1467.45|1461.55|1467.45|1461.55|1467.9|1462|1467.45|1461.55|5
1732102770000|2024-11-20 11:39:30|1467.95|1462.05|1468.55|1462.65|1468.95|1463.05|1467.95|1462.05|10
1732102780000|2024-11-20 11:39:40|1468.6|1462.7|1468.45|1462.55|1468.95|1463.05|1468.45|1462.55|7
1732102790000|2024-11-20 11:39:50|1468.95|1463.05|1468.95|1463.05|1468.95|1463.05|1468.95|1463.05|1
1732102800000|2024-11-20 11:40:00|1468.45|1462.55|1468.45|1462.55|1468.45|1462.55|1468.45|1462.55|1
1732102820000|2024-11-20 11:40:20|1468.95|1463.05|1468.45|1462.55|1468.95|1463.05|1468.45|1462.55|2
1732102830000|2024-11-20 11:40:30|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1
1732102850000|2024-11-20 11:40:50|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1732102860000|2024-11-20 11:41:00|1466.95|1461.05|1467.45|1461.55|1467.55|1461.65|1466.95|1461.05|4
1732102870000|2024-11-20 11:41:10|1467.7|1461.8|1467.45|1461.55|1467.95|1462.05|1467.45|1461.55|4
1732102880000|2024-11-20 11:41:20|1468.45|1462.55|1468.45|1462.55|1468.45|1462.55|1468.45|1462.55|1
1732102920000|2024-11-20 11:42:00|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1
1732102980000|2024-11-20 11:43:00|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1732103040000|2024-11-20 11:44:00|1466.95|1461.05|1467.45|1461.55|1467.45|1461.55|1466.95|1461.05|2
1732103050000|2024-11-20 11:44:10|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1732103100000|2024-11-20 11:45:00|1465.45|1459.55|1465.45|1459.55|1465.95|1460.05|1465.45|1459.55|3
1732103110000|2024-11-20 11:45:10|1465.95|1460.05|1466.45|1460.55|1466.45|1460.55|1465.95|1460.05|2
1732103120000|2024-11-20 11:45:20|1465.45|1459.55|1466.45|1460.55|1466.45|1460.55|1465.45|1459.55|2
1732103130000|2024-11-20 11:45:30|1465.45|1459.55|1465.45|1459.55|1465.95|1460.05|1465.45|1459.55|3
1732103180000|2024-11-20 11:46:20|1464.45|1458.55|1463.45|1457.55|1464.45|1458.55|1463.45|1457.55|2
1732103190000|2024-11-20 11:46:30|1464.45|1458.55|1464.45|1458.55|1464.45|1458.55|1464.45|1458.55|1
1732103200000|2024-11-20 11:46:40|1463.45|1457.55|1464.45|1458.55|1464.45|1458.55|1463.45|1457.55|2
1732103210000|2024-11-20 11:46:50|1463.45|1457.55|1463.45|1457.55|1463.45|1457.55|1463.45|1457.55|1
1732103220000|2024-11-20 11:47:00|1463.95|1458.05|1464.85|1458.95|1465.2|1459.3|1463.85|1457.95|22
1732103230000|2024-11-20 11:47:10|1464.55|1458.65|1464.43|1458.53|1464.8|1458.9|1464.15|1458.25|27
1732103240000|2024-11-20 11:47:20|1464.42|1458.52|1463.39|1457.49|1464.42|1458.52|1463.2|1457.3|33
1732103250000|2024-11-20 11:47:30|1463.42|1457.52|1462.52|1456.62|1463.42|1457.52|1462.15|1456.25|24
1732103260000|2024-11-20 11:47:40|1462.54|1456.64|1463.05|1457.15|1463.35|1457.45|1462.4|1456.5|25
1732103270000|2024-11-20 11:47:50|1463.37|1457.47|1463.37|1457.47|1463.42|1457.52|1463|1457.1|22
1732103280000|2024-11-20 11:48:00|1463.39|1457.49|1464.33|1458.43|1464.37|1458.47|1463.25|1457.35|27
1732103290000|2024-11-20 11:48:10|1464.27|1458.37|1465.45|1459.55|1465.5|1459.6|1464.27|1458.37|26
1732103300000|2024-11-20 11:48:20|1465.55|1459.65|1467.57|1461.67|1467.75|1461.85|1465.3|1459.4|29
1732103310000|2024-11-20 11:48:30|1467.6|1461.7|1467.62|1461.72|1467.65|1461.75|1467.49|1461.59|24
1732103320000|2024-11-20 11:48:40|1467.58|1461.68|1468.45|1462.55|1468.45|1462.55|1467.53|1461.63|24
1732103330000|2024-11-20 11:48:50|1468.36|1462.46|1470.65|1464.75|1470.65|1464.75|1468.31|1462.41|15
1732103340000|2024-11-20 11:49:00|1470.54|1464.64|1471.45|1465.55|1471.45|1465.55|1470.38|1464.48|20
1732103350000|2024-11-20 11:49:10|1471.39|1465.49|1471.33|1465.43|1471.45|1465.55|1470.55|1464.65|26
1732103360000|2024-11-20 11:49:20|1471.39|1465.49|1470.35|1464.45|1472.48|1466.58|1470.35|1464.45|28
1732103370000|2024-11-20 11:49:30|1470.45|1464.55|1471.53|1465.63|1471.58|1465.68|1470.45|1464.55|30
1732103380000|2024-11-20 11:49:40|1471.51|1465.61|1472.45|1466.55|1472.45|1466.55|1471.41|1465.51|20
1732103390000|2024-11-20 11:49:50|1472.43|1466.53|1472.75|1466.85|1473.4|1467.5|1472.43|1466.53|8
1732103400000|2024-11-20 11:50:00|1472.8|1466.9|1474.7|1468.8|1474.7|1468.8|1472.53|1466.63|31
1732103410000|2024-11-20 11:50:10|1474.45|1468.55|1475.05|1469.15|1476.5|1470.6|1474.45|1468.55|26
1732103420000|2024-11-20 11:50:20|1475|1469.1|1474.25|1468.35|1475.45|1469.55|1473.4|1467.5|38
1732103430000|2024-11-20 11:50:30|1474.45|1468.55|1475.37|1469.47|1475.45|1469.55|1474.1|1468.2|31
1732103440000|2024-11-20 11:50:40|1475.41|1469.51|1475.53|1469.63|1476.34|1470.44|1474.85|1468.95|35
1732103450000|2024-11-20 11:50:50|1475.49|1469.59|1475.39|1469.49|1475.65|1469.75|1475.34|1469.44|29
1732103460000|2024-11-20 11:51:00|1475.42|1469.52|1476.75|1470.85|1476.85|1470.95|1475.41|1469.51|33
1732103470000|2024-11-20 11:51:10|1476.56|1470.66|1475.54|1469.64|1476.6|1470.7|1475.54|1469.64|37
1732103480000|2024-11-20 11:51:20|1475.58|1469.68|1474.9|1469|1475.61|1469.71|1474.45|1468.55|36
1732103490000|2024-11-20 11:51:30|1475.05|1469.15|1474.64|1468.74|1475.35|1469.45|1474.48|1468.58|32
1732103500000|2024-11-20 11:51:40|1475.25|1469.35|1477.5|1471.6|1477.5|1471.6|1475.25|1469.35|26
1732103510000|2024-11-20 11:51:50|1477.35|1471.45|1477.48|1471.58|1477.7|1471.8|1476.57|1470.67|27
1732103520000|2024-11-20 11:52:00|1477.47|1471.57|1478.39|1472.49|1478.45|1472.55|1477.45|1471.55|17
1732103530000|2024-11-20 11:52:10|1477.68|1471.78|1477.59|1471.69|1477.88|1471.98|1477.43|1471.53|30
1732103540000|2024-11-20 11:52:20|1477.58|1471.68|1477.34|1471.44|1477.58|1471.68|1476.61|1470.71|36
1732103550000|2024-11-20 11:52:30|1477.33|1471.43|1474.7|1468.8|1477.4|1471.5|1474.7|1468.8|30
1732103560000|2024-11-20 11:52:40|1474.76|1468.86|1475.8|1469.9|1475.8|1469.9|1474.5|1468.6|28
1732103570000|2024-11-20 11:52:50|1475.85|1469.95|1474.7|1468.8|1475.85|1469.95|1474.45|1468.55|30
1732103580000|2024-11-20 11:53:00|1474.68|1468.78|1475.5|1469.6|1475.6|1469.7|1474.68|1468.78|23
1732103590000|2024-11-20 11:53:10|1475.52|1469.62|1474.25|1468.35|1475.55|1469.65|1473.98|1468.08|27
1732103600000|2024-11-20 11:53:20|1474.4|1468.5|1473.57|1467.67|1474.43|1468.53|1473.4|1467.5|28
1732103610000|2024-11-20 11:53:30|1473.6|1467.7|1474|1468.1|1474.6|1468.7|1473.6|1467.7|24
1732103620000|2024-11-20 11:53:40|1473.9|1468|1473.52|1467.62|1474.24|1468.34|1473.4|1467.5|29
1732103630000|2024-11-20 11:53:50|1473.75|1467.85|1474.95|1469.05|1474.95|1469.05|1473.59|1467.69|24
1732103640000|2024-11-20 11:54:00|1474.5|1468.6|1474.63|1468.73|1474.75|1468.85|1474.35|1468.45|30
1732103650000|2024-11-20 11:54:10|1474.65|1468.75|1474.76|1468.86|1475.37|1469.47|1474.51|1468.61|25
1732103660000|2024-11-20 11:54:20|1474.73|1468.83|1475.46|1469.56|1475.46|1469.56|1474.55|1468.65|15
1732103670000|2024-11-20 11:54:30|1475.53|1469.63|1475.35|1469.45|1475.6|1469.7|1475.2|1469.3|32
1732103680000|2024-11-20 11:54:40|1475.45|1469.55|1474.5|1468.6|1475.5|1469.6|1474.2|1468.3|28
1732103690000|2024-11-20 11:54:50|1474.42|1468.52|1475.37|1469.47|1475.37|1469.47|1474.05|1468.15|25
1732103700000|2024-11-20 11:55:00|1475.43|1469.53|1475.84|1469.94|1476.41|1470.51|1475.43|1469.53|28
1732103710000|2024-11-20 11:55:10|1475.88|1469.98|1474.45|1468.55|1475.88|1469.98|1474.45|1468.55|24
1732103720000|2024-11-20 11:55:20|1474.9|1469|1474.41|1468.51|1475.45|1469.55|1474.15|1468.25|36
1732103730000|2024-11-20 11:55:30|1474.25|1468.35|1474.4|1468.5|1474.44|1468.54|1473.51|1467.61|35
1732103740000|2024-11-20 11:55:40|1474.38|1468.48|1472.53|1466.63|1474.38|1468.48|1472.35|1466.45|22
1732103750000|2024-11-20 11:55:50|1472.51|1466.61|1473.3|1467.4|1473.3|1467.4|1471.8|1465.9|33
1732103760000|2024-11-20 11:56:00|1473.21|1467.31|1471.5|1465.6|1473.39|1467.49|1471.4|1465.5|32
1732103770000|2024-11-20 11:56:10|1471.54|1465.64|1470.75|1464.85|1471.54|1465.64|1470.6|1464.7|24
1732103780000|2024-11-20 11:56:20|1470.54|1464.64|1470.49|1464.59|1470.6|1464.7|1470.48|1464.58|25
1732103790000|2024-11-20 11:56:30|1470.52|1464.62|1470.38|1464.48|1470.55|1464.65|1470.37|1464.47|25
1732103800000|2024-11-20 11:56:40|1470.2|1464.3|1471.54|1465.64|1471.7|1465.8|1470.2|1464.3|28
1732103810000|2024-11-20 11:56:50|1471.7|1465.8|1471.33|1465.43|1471.7|1465.8|1471.25|1465.35|30
1732103820000|2024-11-20 11:57:00|1471.38|1465.48|1471.37|1465.47|1471.5|1465.6|1471.37|1465.47|25
1732103830000|2024-11-20 11:57:10|1470.7|1464.8|1470.44|1464.54|1470.9|1465|1470.25|1464.35|32
1732103840000|2024-11-20 11:57:20|1470.46|1464.56|1470.43|1464.53|1470.47|1464.57|1470.4|1464.5|19
1732103850000|2024-11-20 11:57:30|1470.37|1464.47|1470.47|1464.57|1470.51|1464.61|1469.53|1463.63|19
1732103860000|2024-11-20 11:57:40|1470.49|1464.59|1469.53|1463.63|1470.5|1464.6|1469.5|1463.6|14
1732103870000|2024-11-20 11:57:50|1469.54|1463.64|1469.44|1463.54|1469.6|1463.7|1469.44|1463.54|13
1732103880000|2024-11-20 11:58:00|1469.45|1463.55|1469.63|1463.73|1469.7|1463.8|1469.4|1463.5|19
1732103890000|2024-11-20 11:58:10|1469.67|1463.77|1469.8|1463.9|1470.48|1464.58|1469.45|1463.55|27
1732103900000|2024-11-20 11:58:20|1469.49|1463.59|1470.2|1464.3|1470.2|1464.3|1469.47|1463.57|23
1732103910000|2024-11-20 11:58:30|1470.15|1464.25|1469.54|1463.64|1470.45|1464.55|1469.45|1463.55|23
1732103920000|2024-11-20 11:58:40|1469.57|1463.67|1471.4|1465.5|1471.41|1465.51|1469.45|1463.55|30
1732103930000|2024-11-20 11:58:50|1471.45|1465.55|1471.9|1466|1472.34|1466.44|1471.45|1465.55|27
1732103940000|2024-11-20 11:59:00|1471.85|1465.95|1470.55|1464.65|1471.93|1466.03|1470.53|1464.63|26
1732103950000|2024-11-20 11:59:10|1470.53|1464.63|1471.35|1465.45|1471.45|1465.55|1470.49|1464.59|21
1732103960000|2024-11-20 11:59:20|1471.37|1465.47|1471.43|1465.53|1471.48|1465.58|1471.05|1465.15|22
1732103970000|2024-11-20 11:59:30|1471.41|1465.51|1470.85|1464.95|1471.45|1465.55|1470.85|1464.95|25
1732103980000|2024-11-20 11:59:40|1470.8|1464.9|1471.5|1465.6|1471.5|1465.6|1470.48|1464.58|28
1732103990000|2024-11-20 11:59:50|1471.44|1465.54|1470.54|1464.64|1471.44|1465.54|1470.49|1464.59|20
1732104000000|2024-11-20 12:00:00|1470.6|1464.7|1470.46|1464.56|1470.8|1464.9|1470.44|1464.54|30
1732104010000|2024-11-20 12:00:10|1470.41|1464.51|1470.41|1464.51|1470.58|1464.68|1469.72|1463.82|34
1732104020000|2024-11-20 12:00:20|1470.37|1464.47|1471.25|1465.35|1471.37|1465.47|1470.37|1464.47|31
1732104030000|2024-11-20 12:00:30|1471.2|1465.3|1471.5|1465.6|1471.55|1465.65|1470.45|1464.55|34
1732104040000|2024-11-20 12:00:40|1471.48|1465.58|1471.85|1465.95|1471.85|1465.95|1471.37|1465.47|29
1732104050000|2024-11-20 12:00:50|1471.6|1465.7|1471.46|1465.56|1471.6|1465.7|1471.4|1465.5|24
1732104060000|2024-11-20 12:01:00|1471.48|1465.58|1471.5|1465.6|1471.55|1465.65|1471.36|1465.46|21
1732104070000|2024-11-20 12:01:10|1471.46|1465.56|1471.53|1465.63|1471.53|1465.63|1471.41|1465.51|25
1732104080000|2024-11-20 12:01:20|1471.52|1465.62|1472.3|1466.4|1472.7|1466.8|1471.48|1465.58|35
1732104090000|2024-11-20 12:01:30|1472.25|1466.35|1473.44|1467.54|1473.9|1468|1472.25|1466.35|33
1732104100000|2024-11-20 12:01:40|1473.45|1467.55|1471.5|1465.6|1473.48|1467.58|1471.41|1465.51|28
1732104110000|2024-11-20 12:01:50|1471.44|1465.54|1470.46|1464.56|1471.44|1465.54|1470.25|1464.35|32
1732104120000|2024-11-20 12:02:00|1470.43|1464.53|1470.35|1464.45|1470.56|1464.66|1469.74|1463.84|32
1732104130000|2024-11-20 12:02:10|1470.37|1464.47|1471.6|1465.7|1471.6|1465.7|1470.2|1464.3|29
1732104140000|2024-11-20 12:02:20|1472.2|1466.3|1470.54|1464.64|1472.41|1466.51|1470.45|1464.55|29
1732104150000|2024-11-20 12:02:30|1470.7|1464.8|1470.57|1464.67|1470.7|1464.8|1469.53|1463.63|34
1732104160000|2024-11-20 12:02:40|1470.62|1464.72|1471.37|1465.47|1471.41|1465.51|1470.62|1464.72|29
1732104170000|2024-11-20 12:02:50|1471.4|1465.5|1470.38|1464.48|1471.46|1465.56|1470.38|1464.48|33
1732104180000|2024-11-20 12:03:00|1470.35|1464.45|1468.6|1462.7|1470.35|1464.45|1468.53|1462.63|30
1732104190000|2024-11-20 12:03:10|1468.53|1462.63|1470.52|1464.62|1470.52|1464.62|1468.53|1462.63|33
1732104200000|2024-11-20 12:03:20|1470.53|1464.63|1470.41|1464.51|1470.55|1464.65|1469.83|1463.93|22
1732104210000|2024-11-20 12:03:30|1470.46|1464.56|1470.48|1464.58|1470.9|1465|1470.41|1464.51|21
1732104220000|2024-11-20 12:03:40|1470.49|1464.59|1470.49|1464.59|1470.8|1464.9|1470.49|1464.59|17
1732104230000|2024-11-20 12:03:50|1470.56|1464.66|1470.48|1464.58|1471.05|1465.15|1470.3|1464.4|27
1732104240000|2024-11-20 12:04:00|1470.5|1464.6|1470.61|1464.71|1471.2|1465.3|1470.39|1464.49|25
1732104250000|2024-11-20 12:04:10|1471.09|1465.19|1471.54|1465.64|1472.1|1466.2|1470.51|1464.61|29
1732104260000|2024-11-20 12:04:20|1471.57|1465.67|1469.7|1463.8|1471.6|1465.7|1469.57|1463.67|30
1732104270000|2024-11-20 12:04:30|1469.53|1463.63|1469.65|1463.75|1470.48|1464.58|1469.44|1463.54|31
1732104280000|2024-11-20 12:04:40|1469.6|1463.7|1468.85|1462.95|1470.03|1464.13|1468.85|1462.95|28
1732104290000|2024-11-20 12:04:50|1469|1463.1|1468.61|1462.71|1469.6|1463.7|1468.45|1462.55|22
1732104300000|2024-11-20 12:05:00|1468.52|1462.62|1469.54|1463.64|1469.7|1463.8|1468.49|1462.59|29
1732104310000|2024-11-20 12:05:10|1469.9|1464|1469.52|1463.62|1470.39|1464.49|1469.5|1463.6|25
1732104320000|2024-11-20 12:05:20|1469.5|1463.6|1469.48|1463.58|1469.55|1463.65|1468.51|1462.61|23
1732104330000|2024-11-20 12:05:30|1469.57|1463.67|1470.49|1464.59|1470.52|1464.62|1469.57|1463.67|20
1732104340000|2024-11-20 12:05:40|1470.47|1464.57|1471.51|1465.61|1471.51|1465.61|1470.47|1464.57|23
1732104350000|2024-11-20 12:05:50|1471.54|1465.64|1472.6|1466.7|1472.7|1466.8|1471.48|1465.58|35
1732104360000|2024-11-20 12:06:00|1472.51|1466.61|1472.54|1466.64|1473.7|1467.8|1472.51|1466.61|31
1732104370000|2024-11-20 12:06:10|1472.48|1466.58|1472|1466.1|1472.6|1466.7|1471.9|1466|21
1732104380000|2024-11-20 12:06:20|1472.05|1466.15|1471.49|1465.59|1472.75|1466.85|1471.45|1465.55|30
1732104390000|2024-11-20 12:06:30|1471.54|1465.64|1471.46|1465.56|1471.54|1465.64|1470.49|1464.59|17
1732104400000|2024-11-20 12:06:40|1471.42|1465.52|1472.05|1466.15|1472.41|1466.51|1470.93|1465.03|20
1732104410000|2024-11-20 12:06:50|1472.06|1466.16|1471.93|1466.03|1472.39|1466.49|1471.53|1465.63|28
1732104420000|2024-11-20 12:07:00|1471.94|1466.04|1473.43|1467.53|1473.43|1467.53|1471.77|1465.87|30
1732104430000|2024-11-20 12:07:10|1473.44|1467.54|1473.47|1467.57|1473.8|1467.9|1473.35|1467.45|28
1732104440000|2024-11-20 12:07:20|1473.37|1467.47|1472.48|1466.58|1473.44|1467.54|1472.48|1466.58|26
1732104450000|2024-11-20 12:07:30|1472.5|1466.6|1472.52|1466.62|1473.46|1467.56|1472.35|1466.45|34
1732104460000|2024-11-20 12:07:40|1472.53|1466.63|1472.93|1467.03|1473.2|1467.3|1472.45|1466.55|26
1732104470000|2024-11-20 12:07:50|1472.94|1467.04|1472.89|1466.99|1473.9|1468|1472.8|1466.9|28
1732104480000|2024-11-20 12:08:00|1472.8|1466.9|1472.5|1466.6|1473.21|1467.31|1472.5|1466.6|35
1732104490000|2024-11-20 12:08:10|1472.2|1466.3|1469.2|1463.3|1472.2|1466.3|1469.1|1463.2|37
1732104500000|2024-11-20 12:08:20|1469.15|1463.25|1471.2|1465.3|1471.78|1465.88|1469.15|1463.25|28
1732104510000|2024-11-20 12:08:30|1471.43|1465.53|1470.73|1464.83|1471.52|1465.62|1470.68|1464.78|32
1732104520000|2024-11-20 12:08:40|1470.74|1464.84|1470.3|1464.4|1471.08|1465.18|1470.3|1464.4|33
1732104530000|2024-11-20 12:08:50|1470.48|1464.58|1469.44|1463.54|1470.5|1464.6|1468.88|1462.98|30
1732104540000|2024-11-20 12:09:00|1469.37|1463.47|1468.57|1462.67|1469.4|1463.5|1468.57|1462.67|18
1732104550000|2024-11-20 12:09:10|1468.54|1462.64|1468.5|1462.6|1468.65|1462.75|1468.46|1462.56|24
1732104560000|2024-11-20 12:09:20|1468.46|1462.56|1468|1462.1|1468.48|1462.58|1467.8|1461.9|28
1732104570000|2024-11-20 12:09:30|1467.98|1462.08|1467.42|1461.52|1467.98|1462.08|1467.42|1461.52|20
1732104580000|2024-11-20 12:09:40|1467.35|1461.45|1468.7|1462.8|1469.2|1463.3|1467.35|1461.45|32
1732104590000|2024-11-20 12:09:50|1468.67|1462.77|1468.59|1462.69|1468.9|1463|1468.35|1462.45|27
1732104600000|2024-11-20 12:10:00|1468.52|1462.62|1469.95|1464.05|1470.15|1464.25|1468.35|1462.45|37
1732104610000|2024-11-20 12:10:10|1470.25|1464.35|1469.47|1463.57|1470.27|1464.37|1469.35|1463.45|26
1732104620000|2024-11-20 12:10:20|1469.45|1463.55|1469.45|1463.55|1470.5|1464.6|1469.39|1463.49|33
1732104630000|2024-11-20 12:10:30|1469.49|1463.59|1469.36|1463.46|1470.28|1464.38|1469.35|1463.45|33
1732104640000|2024-11-20 12:10:40|1469.45|1463.55|1469.46|1463.56|1469.48|1463.58|1469.34|1463.44|26
1732104650000|2024-11-20 12:10:50|1469.5|1463.6|1469.39|1463.49|1469.58|1463.68|1469.37|1463.47|28
1732104660000|2024-11-20 12:11:00|1469.46|1463.56|1467.35|1461.45|1469.51|1463.61|1467.1|1461.2|30
1732104670000|2024-11-20 12:11:10|1467.31|1461.41|1467.24|1461.34|1467.53|1461.63|1466.68|1460.78|27
1732104680000|2024-11-20 12:11:20|1466.5|1460.6|1465.5|1459.6|1466.65|1460.75|1465.3|1459.4|28
1732104690000|2024-11-20 12:11:30|1465.45|1459.55|1465.52|1459.62|1465.55|1459.65|1464.9|1459|27
1732104700000|2024-11-20 12:11:40|1465.45|1459.55|1465.46|1459.56|1466.37|1460.47|1464.9|1459|30
1732104710000|2024-11-20 12:11:50|1465.44|1459.54|1465.8|1459.9|1465.95|1460.05|1465.3|1459.4|30
1732104720000|2024-11-20 12:12:00|1465.9|1460|1463.9|1458|1466.16|1460.26|1463.9|1458|30
1732104730000|2024-11-20 12:12:10|1464.31|1458.41|1464.58|1458.68|1464.75|1458.85|1463.5|1457.6|33
1732104740000|2024-11-20 12:12:20|1464.57|1458.67|1464.5|1458.6|1464.62|1458.72|1463.45|1457.55|31
1732104750000|2024-11-20 12:12:30|1464.52|1458.62|1467.75|1461.85|1467.75|1461.85|1464.52|1458.62|32
1732104760000|2024-11-20 12:12:40|1467.9|1462|1466.54|1460.64|1468.45|1462.55|1465.45|1459.55|36
1732104770000|2024-11-20 12:12:50|1466.55|1460.65|1467.5|1461.6|1467.75|1461.85|1466.36|1460.46|25
1732104780000|2024-11-20 12:13:00|1467.52|1461.62|1471.15|1465.25|1471.15|1465.25|1467.45|1461.55|26
1732104790000|2024-11-20 12:13:10|1471.3|1465.4|1473.59|1467.69|1473.59|1467.69|1471.3|1465.4|31
1732104800000|2024-11-20 12:13:20|1473.55|1467.65|1473.48|1467.58|1473.85|1467.95|1473.25|1467.35|36
1732104810000|2024-11-20 12:13:30|1473.47|1467.57|1475.05|1469.15|1475.45|1469.55|1473.45|1467.55|30
1732104820000|2024-11-20 12:13:40|1475.45|1469.55|1475.28|1469.38|1476.32|1470.42|1474.49|1468.59|29
1732104830000|2024-11-20 12:13:50|1475.35|1469.45|1476.41|1470.51|1476.44|1470.54|1475.35|1469.45|30
1732104840000|2024-11-20 12:14:00|1476.5|1470.6|1474.5|1468.6|1476.5|1470.6|1474.35|1468.45|34
1732104850000|2024-11-20 12:14:10|1474.65|1468.75|1473.28|1467.38|1474.65|1468.75|1473.28|1467.38|34
1732104860000|2024-11-20 12:14:20|1473.37|1467.47|1471.45|1465.55|1473.37|1467.47|1471.4|1465.5|33
1732104870000|2024-11-20 12:14:30|1471.35|1465.45|1471.4|1465.5|1471.55|1465.65|1470.67|1464.77|32
1732104880000|2024-11-20 12:14:40|1471.29|1465.39|1472|1466.1|1472.1|1466.2|1471.29|1465.39|33
1732104890000|2024-11-20 12:14:50|1472.05|1466.15|1472.54|1466.64|1473.45|1467.55|1472.05|1466.15|31
1732104900000|2024-11-20 12:15:00|1472.52|1466.62|1471.35|1465.45|1473.95|1468.05|1471.35|1465.45|31
1732104910000|2024-11-20 12:15:10|1471.3|1465.4|1473.2|1467.3|1473.35|1467.45|1471.3|1465.4|33
1732104920000|2024-11-20 12:15:20|1472.95|1467.05|1473.4|1467.5|1474.4|1468.5|1472.95|1467.05|33
1732104930000|2024-11-20 12:15:30|1473.45|1467.55|1471.35|1465.45|1473.45|1467.55|1471.35|1465.45|30
1732104940000|2024-11-20 12:15:40|1471.4|1465.5|1472.34|1466.44|1472.43|1466.53|1471.4|1465.5|24
1732104950000|2024-11-20 12:15:50|1472.31|1466.41|1470.45|1464.55|1472.31|1466.41|1470.45|1464.55|25
1732104960000|2024-11-20 12:16:00|1470.37|1464.47|1471.5|1465.6|1471.55|1465.65|1470.25|1464.35|33
1732104970000|2024-11-20 12:16:10|1471.47|1465.57|1471.25|1465.35|1472.31|1466.41|1470.55|1464.65|31
1732104980000|2024-11-20 12:16:20|1471.2|1465.3|1470.4|1464.5|1471.43|1465.53|1470|1464.1|27
1732104990000|2024-11-20 12:16:30|1470.55|1464.65|1472.42|1466.52|1472.42|1466.52|1470.49|1464.59|33
1732105000000|2024-11-20 12:16:40|1472.44|1466.54|1472.65|1466.75|1473.85|1467.95|1472.15|1466.25|34
1732105010000|2024-11-20 12:16:50|1472.75|1466.85|1474.25|1468.35|1474.48|1468.58|1472.45|1466.55|30
1732105020000|2024-11-20 12:17:00|1474.45|1468.55|1474.2|1468.3|1474.48|1468.58|1473.45|1467.55|35
1732105030000|2024-11-20 12:17:10|1473.7|1467.8|1473.35|1467.45|1474.75|1468.85|1473.35|1467.45|29
1732105040000|2024-11-20 12:17:20|1473.25|1467.35|1472.43|1466.53|1473.5|1467.6|1472|1466.1|30
1732105050000|2024-11-20 12:17:30|1471.5|1465.6|1471.4|1465.5|1471.5|1465.6|1470.1|1464.2|32
1732105060000|2024-11-20 12:17:40|1471.45|1465.55|1473.52|1467.62|1473.52|1467.62|1471.4|1465.5|35
1732105070000|2024-11-20 12:17:50|1473.5|1467.6|1473.75|1467.85|1474.45|1468.55|1472.35|1466.45|37
1732105080000|2024-11-20 12:18:00|1473.55|1467.65|1473.45|1467.55|1473.55|1467.65|1471.6|1465.7|32
1732105090000|2024-11-20 12:18:10|1473.6|1467.7|1473.75|1467.85|1474.4|1468.5|1473.6|1467.7|10
1732105100000|2024-11-20 12:18:20|1473.8|1467.9|1473.45|1467.55|1474.45|1468.55|1473.45|1467.55|15
1732105110000|2024-11-20 12:18:30|1472.75|1466.85|1471.45|1465.55|1472.75|1466.85|1470.6|1464.7|10
1732105120000|2024-11-20 12:18:40|1471.35|1465.45|1470.7|1464.8|1471.45|1465.55|1470.65|1464.75|13
1732105130000|2024-11-20 12:18:50|1470.8|1464.9|1471.35|1465.45|1471.35|1465.45|1470.55|1464.65|10
1732105140000|2024-11-20 12:19:00|1471.7|1465.8|1469.65|1463.75|1471.8|1465.9|1469.65|1463.75|12
1732105150000|2024-11-20 12:19:10|1469.45|1463.55|1470.45|1464.55|1470.45|1464.55|1468.7|1462.8|11
1732105160000|2024-11-20 12:19:20|1470.6|1464.7|1470.65|1464.75|1472.35|1466.45|1470.6|1464.7|18
1732105170000|2024-11-20 12:19:30|1470.45|1464.55|1470.9|1465|1471.45|1465.55|1470.1|1464.2|19
1732105180000|2024-11-20 12:19:40|1471.25|1465.35|1473.45|1467.55|1473.45|1467.55|1471.25|1465.35|15
1732105190000|2024-11-20 12:19:50|1473.55|1467.65|1473.65|1467.75|1474.45|1468.55|1473.55|1467.65|15
1732105200000|2024-11-20 12:20:00|1473.7|1467.8|1474.75|1468.85|1475.45|1469.55|1473.65|1467.75|26
1732105210000|2024-11-20 12:20:10|1474.7|1468.8|1475.55|1469.65|1475.75|1469.85|1474.7|1468.8|17
1732105220000|2024-11-20 12:20:20|1475.6|1469.7|1476.55|1470.65|1476.75|1470.85|1475.55|1469.65|18
1732105230000|2024-11-20 12:20:30|1476.75|1470.85|1476.45|1470.55|1477.45|1471.55|1475.75|1469.85|11
1732105240000|2024-11-20 12:20:40|1476.25|1470.35|1474.55|1468.65|1476.25|1470.35|1474.55|1468.65|20
1732105250000|2024-11-20 12:20:50|1474.45|1468.55|1474.55|1468.65|1474.55|1468.65|1473.55|1467.65|18
1732105260000|2024-11-20 12:21:00|1474.6|1468.7|1473.2|1467.3|1474.6|1468.7|1472.45|1466.55|13
1732105270000|2024-11-20 12:21:10|1473.6|1467.7|1474.65|1468.75|1474.75|1468.85|1473.6|1467.7|15
1732105280000|2024-11-20 12:21:20|1473.6|1467.7|1473.45|1467.55|1474.05|1468.15|1472.55|1466.65|27
1732105290000|2024-11-20 12:21:30|1472.65|1466.75|1472.55|1466.65|1473.35|1467.45|1472.55|1466.65|7
1732105300000|2024-11-20 12:21:40|1472.6|1466.7|1471.65|1465.75|1472.6|1466.7|1471.55|1465.65|13
1732105310000|2024-11-20 12:21:50|1471.7|1465.8|1471.45|1465.55|1471.7|1465.8|1471.45|1465.55|11
1732105320000|2024-11-20 12:22:00|1470.95|1465.05|1471.65|1465.75|1471.85|1465.95|1470.55|1464.65|15
1732105330000|2024-11-20 12:22:10|1471.6|1465.7|1472.65|1466.75|1472.8|1466.9|1471.55|1465.65|20
1732105340000|2024-11-20 12:22:20|1472.7|1466.8|1476.75|1470.85|1476.75|1470.85|1472.7|1466.8|22
1732105350000|2024-11-20 12:22:30|1476.8|1470.9|1476.55|1470.65|1476.8|1470.9|1476.45|1470.55|11
1732105360000|2024-11-20 12:22:40|1476.6|1470.7|1478.4|1472.5|1478.4|1472.5|1476.6|1470.7|14
1732105370000|2024-11-20 12:22:50|1478.3|1472.4|1477.6|1471.7|1478.65|1472.75|1477.6|1471.7|16
1732105380000|2024-11-20 12:23:00|1477.55|1471.65|1477.6|1471.7|1478|1472.1|1477.45|1471.55|20
1732105390000|2024-11-20 12:23:10|1477.55|1471.65|1478.55|1472.65|1478.9|1473|1477.55|1471.65|21
1732105400000|2024-11-20 12:23:20|1478.6|1472.7|1480.55|1474.65|1480.55|1474.65|1478.55|1472.65|16
1732105410000|2024-11-20 12:23:30|1480.45|1474.55|1478.65|1472.75|1480.45|1474.55|1478.55|1472.65|14
1732105420000|2024-11-20 12:23:40|1478.7|1472.8|1478.65|1472.75|1479.7|1473.8|1478.6|1472.7|18
1732105430000|2024-11-20 12:23:50|1478.45|1472.55|1477.7|1471.8|1478.45|1472.55|1477.65|1471.75|7
1732105440000|2024-11-20 12:24:00|1477.95|1472.05|1480.55|1474.65|1480.55|1474.65|1477.95|1472.05|23
1732105450000|2024-11-20 12:24:10|1480.6|1474.7|1481.95|1476.05|1481.95|1476.05|1480.55|1474.65|20
1732105460000|2024-11-20 12:24:20|1482.1|1476.2|1482.55|1476.65|1482.8|1476.9|1482.1|1476.2|15
1732105470000|2024-11-20 12:24:30|1482.6|1476.7|1482.85|1476.95|1482.85|1476.95|1482.6|1476.7|13
1732105480000|2024-11-20 12:24:40|1482.95|1477.05|1484.65|1478.75|1484.7|1478.8|1482.8|1476.9|16
1732105490000|2024-11-20 12:24:50|1484.7|1478.8|1484.65|1478.75|1484.7|1478.8|1484.6|1478.7|5
1732105500000|2024-11-20 12:25:00|1484.55|1478.65|1483.45|1477.55|1484.65|1478.75|1483.45|1477.55|7
1732105510000|2024-11-20 12:25:10|1483.55|1477.65|1479.7|1473.8|1483.55|1477.65|1479.6|1473.7|14
1732105520000|2024-11-20 12:25:20|1479.45|1473.55|1479.55|1473.65|1479.65|1473.75|1479.45|1473.55|9
1732105530000|2024-11-20 12:25:30|1479.6|1473.7|1479.55|1473.65|1479.8|1473.9|1479.55|1473.65|10
1732105540000|2024-11-20 12:25:40|1479.45|1473.55|1481.45|1475.55|1481.45|1475.55|1479.45|1473.55|16
1732105550000|2024-11-20 12:25:50|1480.6|1474.7|1481.45|1475.55|1481.45|1475.55|1480.55|1474.65|18
1732105560000|2024-11-20 12:26:00|1481.55|1475.65|1481.2|1475.3|1481.55|1475.65|1481.2|1475.3|5
1732105570000|2024-11-20 12:26:10|1481.05|1475.15|1480.6|1474.7|1481.05|1475.15|1478.75|1472.85|17
1732105580000|2024-11-20 12:26:20|1480.55|1474.65|1480.55|1474.65|1481.7|1475.8|1480.55|1474.65|19
1732105590000|2024-11-20 12:26:30|1480.6|1474.7|1480.45|1474.55|1480.65|1474.75|1479.55|1473.65|16
1732105600000|2024-11-20 12:26:40|1479.7|1473.8|1478.55|1472.65|1479.7|1473.8|1478.55|1472.65|9
1732105610000|2024-11-20 12:26:50|1478.45|1472.55|1476.55|1470.65|1478.45|1472.55|1476.55|1470.65|6
1732105620000|2024-11-20 12:27:00|1476.45|1470.55|1475.75|1469.85|1476.45|1470.55|1475.65|1469.75|8
1732105630000|2024-11-20 12:27:10|1475.7|1469.8|1474.55|1468.65|1476.45|1470.55|1474.55|1468.65|16
1732105640000|2024-11-20 12:27:20|1474.6|1468.7|1475.8|1469.9|1475.95|1470.05|1474.6|1468.7|30
1732105650000|2024-11-20 12:27:30|1475.7|1469.8|1475.45|1469.55|1475.75|1469.85|1475.25|1469.35|20
1732105660000|2024-11-20 12:27:40|1475.6|1469.7|1476.55|1470.65|1476.6|1470.7|1475.45|1469.55|22
1732105670000|2024-11-20 12:27:50|1476.6|1470.7|1477.55|1471.65|1477.55|1471.65|1476.55|1470.65|24
1732105680000|2024-11-20 12:28:00|1477.15|1471.25|1477.65|1471.75|1477.8|1471.9|1476.65|1470.75|27
1732105690000|2024-11-20 12:28:10|1477.7|1471.8|1476.7|1470.8|1477.75|1471.85|1476.7|1470.8|14
1732105700000|2024-11-20 12:28:20|1476.95|1471.05|1477.2|1471.3|1477.2|1471.3|1476.55|1470.65|17
1732105710000|2024-11-20 12:28:30|1477.3|1471.4|1477.8|1471.9|1477.85|1471.95|1477.25|1471.35|20
1732105720000|2024-11-20 12:28:40|1478.45|1472.55|1477.55|1471.65|1478.75|1472.85|1477.55|1471.65|15
1732105730000|2024-11-20 12:28:50|1476.55|1470.65|1475.7|1469.8|1476.6|1470.7|1475.7|1469.8|6
1732105740000|2024-11-20 12:29:00|1475.6|1469.7|1474.8|1468.9|1475.65|1469.75|1474.7|1468.8|14
1732105750000|2024-11-20 12:29:10|1474.9|1469|1475.85|1469.95|1475.9|1470|1474.75|1468.85|19
1732105760000|2024-11-20 12:29:20|1476.05|1470.15|1476.4|1470.5|1476.4|1470.5|1475.9|1470|9
1732105770000|2024-11-20 12:29:30|1476.7|1470.8|1476.75|1470.85|1477.05|1471.15|1476.6|1470.7|14
1732105780000|2024-11-20 12:29:40|1476.8|1470.9|1476.45|1470.55|1477.45|1471.55|1476.45|1470.55|11
1732105790000|2024-11-20 12:29:50|1476.35|1470.45|1474.9|1469|1476.35|1470.45|1474.9|1469|14
1732105800000|2024-11-20 12:30:00|1474.8|1468.9|1472.6|1466.7|1474.8|1468.9|1471.95|1466.05|23
1732105810000|2024-11-20 12:30:10|1472.45|1466.55|1472.6|1466.7|1472.7|1466.8|1471.8|1465.9|24
1732105820000|2024-11-20 12:30:20|1472.05|1466.15|1472.75|1466.85|1472.8|1466.9|1471.8|1465.9|23
1732105830000|2024-11-20 12:30:30|1472.65|1466.75|1477.65|1471.75|1478.9|1473|1472.65|1466.75|24
1732105840000|2024-11-20 12:30:40|1477.6|1471.7|1479.6|1473.7|1479.6|1473.7|1477.6|1471.7|27
1732105850000|2024-11-20 12:30:50|1479.65|1473.75|1480.55|1474.65|1480.55|1474.65|1479.55|1473.65|10
1732105860000|2024-11-20 12:31:00|1480.45|1474.55|1477.65|1471.75|1480.45|1474.55|1477.65|1471.75|11
1732105870000|2024-11-20 12:31:10|1477.85|1471.95|1478.55|1472.65|1478.55|1472.65|1477.6|1471.7|15
1732105880000|2024-11-20 12:31:20|1478.6|1472.7|1478.65|1472.75|1478.8|1472.9|1478.55|1472.65|6
1732105890000|2024-11-20 12:31:30|1478.55|1472.65|1478.75|1472.85|1478.8|1472.9|1478.45|1472.55|15
1732105900000|2024-11-20 12:31:40|1478.8|1472.9|1480.45|1474.55|1480.55|1474.65|1478.8|1472.9|19
1732105910000|2024-11-20 12:31:50|1479.6|1473.7|1479.75|1473.85|1479.8|1473.9|1479.45|1473.55|15
1732105920000|2024-11-20 12:32:00|1479.7|1473.8|1480.55|1474.65|1481.05|1475.15|1479.7|1473.8|23
1732105930000|2024-11-20 12:32:10|1480.45|1474.55|1479.65|1473.75|1480.8|1474.9|1479.6|1473.7|17
1732105940000|2024-11-20 12:32:20|1479.6|1473.7|1480.7|1474.8|1480.8|1474.9|1479.55|1473.65|21
1732105950000|2024-11-20 12:32:30|1480.55|1474.65|1480.9|1475|1480.9|1475|1479.65|1473.75|14
1732105960000|2024-11-20 12:32:40|1480.85|1474.95|1480.45|1474.55|1480.9|1475|1480.45|1474.55|24
1732105970000|2024-11-20 12:32:50|1479.6|1473.7|1479.7|1473.8|1479.75|1473.85|1478.65|1472.75|15
1732105980000|2024-11-20 12:33:00|1479.75|1473.85|1479.3|1473.4|1479.8|1473.9|1479.25|1473.35|18
1732105990000|2024-11-20 12:33:10|1479.25|1473.35|1478.65|1472.75|1479.25|1473.35|1478.55|1472.65|21
1732106000000|2024-11-20 12:33:20|1478.7|1472.8|1478.65|1472.75|1479.5|1473.6|1478.55|1472.65|15
1732106010000|2024-11-20 12:33:30|1478.6|1472.7|1478.6|1472.7|1479|1473.1|1478.6|1472.7|31
1732106020000|2024-11-20 12:33:40|1478.65|1472.75|1478.75|1472.85|1478.75|1472.85|1478.55|1472.65|27
1732106030000|2024-11-20 12:33:50|1478.8|1472.9|1478.6|1472.7|1478.85|1472.95|1478.55|1472.65|21
1732106040000|2024-11-20 12:34:00|1478.55|1472.65|1478.55|1472.65|1478.65|1472.75|1478.45|1472.55|16
1732106050000|2024-11-20 12:34:10|1478.45|1472.55|1476.55|1470.65|1478.45|1472.55|1476.55|1470.65|13
1732106060000|2024-11-20 12:34:20|1476.45|1470.55|1476.45|1470.55|1476.55|1470.65|1476.1|1470.2|10
1732106070000|2024-11-20 12:34:30|1476.3|1470.4|1476.55|1470.65|1476.55|1470.65|1475.55|1469.65|15
1732106080000|2024-11-20 12:34:40|1476.43|1470.53|1477.67|1471.77|1477.7|1471.8|1476.36|1470.46|23
1732106090000|2024-11-20 12:34:50|1477.8|1471.9|1477.3|1471.4|1477.8|1471.9|1477.3|1471.4|28
1732106100000|2024-11-20 12:35:00|1477.38|1471.48|1478.55|1472.65|1478.85|1472.95|1476.25|1470.35|28
1732106110000|2024-11-20 12:35:10|1478.58|1472.68|1480.15|1474.25|1480.15|1474.25|1477.3|1471.4|33
1732106120000|2024-11-20 12:35:20|1480.1|1474.2|1481.55|1475.65|1482.5|1476.6|1480.1|1474.2|32
1732106130000|2024-11-20 12:35:30|1481.65|1475.75|1481.78|1475.88|1482.6|1476.7|1481.65|1475.75|32
1732106140000|2024-11-20 12:35:40|1481.75|1475.85|1481.6|1475.7|1482.45|1476.55|1481.49|1475.59|31
1732106150000|2024-11-20 12:35:50|1482.13|1476.23|1481.57|1475.67|1482.55|1476.65|1481.15|1475.25|30
1732106160000|2024-11-20 12:36:00|1481.58|1475.68|1481.43|1475.53|1481.58|1475.68|1481.34|1475.44|26
1732106170000|2024-11-20 12:36:10|1481.4|1475.5|1481.3|1475.4|1481.4|1475.5|1479.15|1473.25|33
1732106180000|2024-11-20 12:36:20|1481.35|1475.45|1481.45|1475.55|1482.35|1476.45|1481.31|1475.41|29
1732106190000|2024-11-20 12:36:30|1481.34|1475.44|1479.35|1473.45|1481.34|1475.44|1479.35|1473.45|31
1732106200000|2024-11-20 12:36:40|1479.4|1473.5|1479.38|1473.48|1479.4|1473.5|1478.05|1472.15|22
1732106210000|2024-11-20 12:36:50|1479.45|1473.55|1480.85|1474.95|1480.88|1474.98|1479.45|1473.55|28
1732106220000|2024-11-20 12:37:00|1480.8|1474.9|1480.2|1474.3|1480.8|1474.9|1479.6|1473.7|28
1732106230000|2024-11-20 12:37:10|1480.5|1474.6|1481.3|1475.4|1482.52|1476.62|1480.5|1474.6|36
1732106240000|2024-11-20 12:37:20|1481.35|1475.45|1482.5|1476.6|1482.54|1476.64|1481.2|1475.3|28
1732106250000|2024-11-20 12:37:30|1482.42|1476.52|1481.43|1475.53|1482.47|1476.57|1481.43|1475.53|20
1732106260000|2024-11-20 12:37:40|1481.35|1475.45|1481.48|1475.58|1482.45|1476.55|1481.1|1475.2|28
1732106270000|2024-11-20 12:37:50|1481.44|1475.54|1482.45|1476.55|1482.7|1476.8|1481.44|1475.54|31
1732106280000|2024-11-20 12:38:00|1482.55|1476.65|1481.53|1475.63|1482.55|1476.65|1481.53|1475.63|28
1732106290000|2024-11-20 12:38:10|1481.8|1475.9|1483.43|1477.53|1483.43|1477.53|1481.8|1475.9|25
1732106300000|2024-11-20 12:38:20|1483.34|1477.44|1482.47|1476.57|1483.37|1477.47|1482.45|1476.55|21
1732106310000|2024-11-20 12:38:30|1482.4|1476.5|1482.54|1476.64|1482.8|1476.9|1481.2|1475.3|30
1732106320000|2024-11-20 12:38:40|1482.56|1476.66|1482.75|1476.85|1483.32|1477.42|1482.1|1476.2|31
1732106330000|2024-11-20 12:38:50|1483.36|1477.46|1483.34|1477.44|1483.39|1477.49|1483.28|1477.38|13
1732106340000|2024-11-20 12:39:00|1483.36|1477.46|1485.43|1479.53|1485.57|1479.67|1483.34|1477.44|29
1732106350000|2024-11-20 12:39:10|1485.46|1479.56|1485.54|1479.64|1485.54|1479.64|1485.28|1479.38|26
1732106360000|2024-11-20 12:39:20|1485.49|1479.59|1486.39|1480.49|1486.46|1480.56|1485.44|1479.54|28
1732106370000|2024-11-20 12:39:30|1486.3|1480.4|1485.7|1479.8|1486.39|1480.49|1485.41|1479.51|29
1732106380000|2024-11-20 12:39:40|1486|1480.1|1486.58|1480.68|1486.58|1480.68|1486|1480.1|14
1732106390000|2024-11-20 12:39:50|1486.62|1480.72|1486.52|1480.62|1486.62|1480.72|1486.52|1480.62|17
1732106400000|2024-11-20 12:40:00|1486.3|1480.4|1484.7|1478.8|1486.3|1480.4|1484.55|1478.65|21
1732106410000|2024-11-20 12:40:10|1484.73|1478.83|1484.95|1479.05|1485.4|1479.5|1483.4|1477.5|35
1732106420000|2024-11-20 12:40:20|1485|1479.1|1484.51|1478.61|1485|1479.1|1484.43|1478.53|28
1732106430000|2024-11-20 12:40:30|1484.48|1478.58|1486.4|1480.5|1486.85|1480.95|1484.48|1478.58|25
1732106440000|2024-11-20 12:40:40|1486.43|1480.53|1485.5|1479.6|1487.21|1481.31|1485.48|1479.58|35
1732106450000|2024-11-20 12:40:50|1485.4|1479.5|1485.55|1479.65|1485.55|1479.65|1485.3|1479.4|19
1732106460000|2024-11-20 12:41:00|1485.5|1479.6|1486.45|1480.55|1486.48|1480.58|1485.3|1479.4|35
1732106470000|2024-11-20 12:41:10|1486.5|1480.6|1485.2|1479.3|1487.21|1481.31|1485.2|1479.3|29
1732106480000|2024-11-20 12:41:20|1485.25|1479.35|1485.28|1479.38|1485.56|1479.66|1484.8|1478.9|24
1732106490000|2024-11-20 12:41:30|1485.29|1479.39|1486.34|1480.44|1486.53|1480.63|1485.28|1479.38|23
1732106500000|2024-11-20 12:41:40|1486.29|1480.39|1485.33|1479.43|1486.39|1480.49|1485.19|1479.29|21
1732106510000|2024-11-20 12:41:50|1485.31|1479.41|1484.46|1478.56|1485.39|1479.49|1484.4|1478.5|32
1732106520000|2024-11-20 12:42:00|1484.51|1478.61|1485.28|1479.38|1485.45|1479.55|1484.45|1478.55|34
1732106530000|2024-11-20 12:42:10|1485.38|1479.48|1484.54|1478.64|1485.38|1479.48|1484.4|1478.5|24
1732106540000|2024-11-20 12:42:20|1484.56|1478.66|1484.56|1478.66|1484.7|1478.8|1484.43|1478.53|25
1732106550000|2024-11-20 12:42:30|1484.75|1478.85|1484.48|1478.58|1484.9|1479|1484.4|1478.5|27
1732106560000|2024-11-20 12:42:40|1484.54|1478.64|1484.45|1478.55|1484.6|1478.7|1484.39|1478.49|24
1732106570000|2024-11-20 12:42:50|1484.4|1478.5|1482.5|1476.6|1484.51|1478.61|1482.5|1476.6|23
1732106580000|2024-11-20 12:43:00|1482.4|1476.5|1480.3|1474.4|1482.41|1476.51|1479.1|1473.2|34
1732106590000|2024-11-20 12:43:10|1479.85|1473.95|1479.43|1473.53|1479.85|1473.95|1479.35|1473.45|26
1732106600000|2024-11-20 12:43:20|1479.45|1473.55|1479.5|1473.6|1479.53|1473.63|1478.8|1472.9|21
1732106610000|2024-11-20 12:43:30|1479.51|1473.61|1479.7|1473.8|1480.07|1474.17|1479.51|1473.61|26
1732106620000|2024-11-20 12:43:40|1479.9|1474|1479.87|1473.97|1480.95|1475.05|1479.87|1473.97|28
1732106630000|2024-11-20 12:43:50|1479.59|1473.69|1478.7|1472.8|1479.65|1473.75|1478.35|1472.45|22
1732106640000|2024-11-20 12:44:00|1479.25|1473.35|1478.25|1472.35|1479.45|1473.55|1478.25|1472.35|30
1732106650000|2024-11-20 12:44:10|1478.35|1472.45|1477.13|1471.23|1478.35|1472.45|1477.05|1471.15|18
1732106660000|2024-11-20 12:44:20|1477.08|1471.18|1477.44|1471.54|1478.43|1472.53|1477.05|1471.15|24
1732106670000|2024-11-20 12:44:30|1477.51|1471.61|1482.68|1476.78|1483.48|1477.58|1477.44|1471.54|33
1732106680000|2024-11-20 12:44:40|1482.8|1476.9|1481.85|1475.95|1482.8|1476.9|1481.6|1475.7|29
1732106690000|2024-11-20 12:44:50|1481.9|1476|1481.59|1475.69|1481.9|1476|1481.56|1475.66|23
1732106700000|2024-11-20 12:45:00|1481.62|1475.72|1480.6|1474.7|1481.75|1475.85|1480.43|1474.53|27
1732106710000|2024-11-20 12:45:10|1480.53|1474.63|1478.5|1472.6|1480.53|1474.63|1478.5|1472.6|30
1732106720000|2024-11-20 12:45:20|1478.48|1472.58|1479.27|1473.37|1479.3|1473.4|1478.25|1472.35|24
1732106730000|2024-11-20 12:45:30|1479.25|1473.35|1477.32|1471.42|1479.25|1473.35|1476.15|1470.25|35
1732106740000|2024-11-20 12:45:40|1477.35|1471.45|1476.35|1470.45|1477.5|1471.6|1476.35|1470.45|35
1732106750000|2024-11-20 12:45:50|1476.3|1470.4|1476.48|1470.58|1477.1|1471.2|1476.3|1470.4|36
1732106760000|2024-11-20 12:46:00|1476.46|1470.56|1476.75|1470.85|1477.1|1471.2|1476.4|1470.5|33
1732106770000|2024-11-20 12:46:10|1476.95|1471.05|1475.75|1469.85|1476.95|1471.05|1475.75|1469.85|31
1732106780000|2024-11-20 12:46:20|1475.74|1469.84|1476.15|1470.25|1476.5|1470.6|1475.25|1469.35|25
1732106790000|2024-11-20 12:46:30|1476.2|1470.3|1478.3|1472.4|1478.57|1472.67|1476.2|1470.3|32
1732106800000|2024-11-20 12:46:40|1478.25|1472.35|1477.39|1471.49|1478.55|1472.65|1477.39|1471.49|34
1732106810000|2024-11-20 12:46:50|1477.47|1471.57|1477.42|1471.52|1477.52|1471.62|1477.39|1471.49|21
1732106820000|2024-11-20 12:47:00|1477.44|1471.54|1474.7|1468.8|1477.45|1471.55|1474.35|1468.45|35
1732106830000|2024-11-20 12:47:10|1474.75|1468.85|1473.45|1467.55|1474.75|1468.85|1473.15|1467.25|28
1732106840000|2024-11-20 12:47:20|1473.38|1467.48|1472.41|1466.51|1474|1468.1|1472.37|1466.47|30
1732106850000|2024-11-20 12:47:30|1472.4|1466.5|1472.49|1466.59|1473.42|1467.52|1472.4|1466.5|28
1732106860000|2024-11-20 12:47:40|1472.52|1466.62|1473.51|1467.61|1473.65|1467.75|1472.52|1466.62|29
1732106870000|2024-11-20 12:47:50|1473.49|1467.59|1473.45|1467.55|1474|1468.1|1473.44|1467.54|25
1732106880000|2024-11-20 12:48:00|1473.5|1467.6|1472.65|1466.75|1473.53|1467.63|1472.52|1466.62|29
1732106890000|2024-11-20 12:48:10|1472.6|1466.7|1472.42|1466.52|1473.15|1467.25|1472.39|1466.49|28
1732106900000|2024-11-20 12:48:20|1472.43|1466.53|1471.65|1465.75|1472.59|1466.69|1471.55|1465.65|32
1732106910000|2024-11-20 12:48:30|1472.39|1466.49|1471.4|1465.5|1472.39|1466.49|1471.3|1465.4|31
1732106920000|2024-11-20 12:48:40|1471.25|1465.35|1470.36|1464.46|1471.45|1465.55|1470.2|1464.3|27
1732106930000|2024-11-20 12:48:50|1470.14|1464.24|1468.58|1462.68|1470.14|1464.24|1468.58|1462.68|22
1732106940000|2024-11-20 12:49:00|1468.55|1462.65|1467.7|1461.8|1468.7|1462.8|1467.3|1461.4|25
1732106950000|2024-11-20 12:49:10|1467.6|1461.7|1467.25|1461.35|1467.6|1461.7|1467.25|1461.35|19
1732106960000|2024-11-20 12:49:20|1467.37|1461.47|1465.65|1459.75|1467.4|1461.5|1465.5|1459.6|31
1732106970000|2024-11-20 12:49:30|1465.75|1459.85|1465.5|1459.6|1466.39|1460.49|1465.48|1459.58|28
1732106980000|2024-11-20 12:49:40|1465.45|1459.55|1465.48|1459.58|1466.36|1460.46|1465.2|1459.3|23
1732106990000|2024-11-20 12:49:50|1465.52|1459.62|1465.42|1459.52|1465.52|1459.62|1465.39|1459.49|27
1732107000000|2024-11-20 12:50:00|1465.4|1459.5|1465.45|1459.55|1465.6|1459.7|1464.58|1458.68|31
1732107010000|2024-11-20 12:50:10|1465.48|1459.58|1463.74|1457.84|1465.48|1459.58|1463.5|1457.6|27
1732107020000|2024-11-20 12:50:20|1464.35|1458.45|1464.62|1458.72|1465.44|1459.54|1463.55|1457.65|31
1732107030000|2024-11-20 12:50:30|1464.95|1459.05|1463.62|1457.72|1464.95|1459.05|1463.55|1457.65|27
1732107040000|2024-11-20 12:50:40|1463.57|1457.67|1463.95|1458.05|1464.45|1458.55|1463.45|1457.55|31
1732107050000|2024-11-20 12:50:50|1464.05|1458.15|1463.57|1457.67|1464.05|1458.15|1463.49|1457.59|25
1732107060000|2024-11-20 12:51:00|1463.6|1457.7|1465.52|1459.62|1465.62|1459.72|1463.57|1457.67|32
1732107070000|2024-11-20 12:51:10|1464.8|1458.9|1466.5|1460.6|1466.55|1460.65|1464.6|1458.7|36
1732107080000|2024-11-20 12:51:20|1466.65|1460.75|1468.05|1462.15|1468.25|1462.35|1466.47|1460.57|33
1732107090000|2024-11-20 12:51:30|1468|1462.1|1466.65|1460.75|1468|1462.1|1466.5|1460.6|34
1732107100000|2024-11-20 12:51:40|1466.95|1461.05|1468.45|1462.55|1468.6|1462.7|1466.5|1460.6|27
1732107110000|2024-11-20 12:51:50|1468.52|1462.62|1467.51|1461.61|1468.61|1462.71|1467.49|1461.59|27
1732107120000|2024-11-20 12:52:00|1467.57|1461.67|1468.8|1462.9|1468.8|1462.9|1467.49|1461.59|27
1732107130000|2024-11-20 12:52:10|1468.85|1462.95|1470.49|1464.59|1470.7|1464.8|1468.45|1462.55|21
1732107140000|2024-11-20 12:52:20|1470.41|1464.51|1470.95|1465.05|1471.45|1465.55|1470.05|1464.15|28
1732107150000|2024-11-20 12:52:30|1470.85|1464.95|1471.55|1465.65|1472.43|1466.53|1470.5|1464.6|31
1732107160000|2024-11-20 12:52:40|1471.51|1465.61|1473.45|1467.55|1473.45|1467.55|1471.5|1465.6|32
1732107170000|2024-11-20 12:52:50|1473.55|1467.65|1473.3|1467.4|1473.65|1467.75|1472.59|1466.69|23
1732107180000|2024-11-20 12:53:00|1473.27|1467.37|1474.45|1468.55|1474.45|1468.55|1472.5|1466.6|26
1732107190000|2024-11-20 12:53:10|1474.7|1468.8|1476.1|1470.2|1476.1|1470.2|1474.55|1468.65|25
1732107200000|2024-11-20 12:53:20|1476.38|1470.48|1476.6|1470.7|1477.45|1471.55|1475.63|1469.73|34
1732107210000|2024-11-20 12:53:30|1477.05|1471.15|1478.4|1472.5|1478.75|1472.85|1477.05|1471.15|19
1732107220000|2024-11-20 12:53:40|1478.04|1472.14|1478.7|1472.8|1478.7|1472.8|1477.43|1471.53|27
1732107230000|2024-11-20 12:53:50|1478.45|1472.55|1477.57|1471.67|1478.75|1472.85|1477.52|1471.62|30
1732107240000|2024-11-20 12:54:00|1477.58|1471.68|1479.42|1473.52|1479.42|1473.52|1477.52|1471.62|28
1732107250000|2024-11-20 12:54:10|1479.6|1473.7|1476.75|1470.85|1479.6|1473.7|1476.75|1470.85|31
1732107260000|2024-11-20 12:54:20|1476.6|1470.7|1476.63|1470.73|1476.8|1470.9|1476.15|1470.25|31
1732107270000|2024-11-20 12:54:30|1476.62|1470.72|1477.49|1471.59|1477.6|1471.7|1476.48|1470.58|30
1732107280000|2024-11-20 12:54:40|1477.51|1471.61|1477.6|1471.7|1477.75|1471.85|1477.49|1471.59|26
1732107290000|2024-11-20 12:54:50|1477.59|1471.69|1477.45|1471.55|1477.6|1471.7|1476.48|1470.58|21
1732107300000|2024-11-20 12:55:00|1477.15|1471.25|1479.25|1473.35|1479.4|1473.5|1477.15|1471.25|27
1732107310000|2024-11-20 12:55:10|1479.2|1473.3|1479.63|1473.73|1479.7|1473.8|1479.15|1473.25|32
1732107320000|2024-11-20 12:55:20|1479.8|1473.9|1481.41|1475.51|1481.54|1475.64|1479.8|1473.9|29
1732107330000|2024-11-20 12:55:30|1481.35|1475.45|1479.54|1473.64|1481.35|1475.45|1479.54|1473.64|28
1732107340000|2024-11-20 12:55:40|1479.61|1473.71|1477.5|1471.6|1479.61|1473.71|1477.2|1471.3|32
1732107350000|2024-11-20 12:55:50|1477.6|1471.7|1477.48|1471.58|1477.9|1472|1477.33|1471.43|31
1732107360000|2024-11-20 12:56:00|1477.45|1471.55|1480|1474.1|1480.27|1474.37|1477.42|1471.52|33
1732107370000|2024-11-20 12:56:10|1479.85|1473.95|1478.58|1472.68|1479.85|1473.95|1478.45|1472.55|30
1732107380000|2024-11-20 12:56:20|1478.7|1472.8|1479.4|1473.5|1479.7|1473.8|1478.45|1472.55|25
1732107390000|2024-11-20 12:56:30|1479.3|1473.4|1480.36|1474.46|1480.4|1474.5|1479.3|1473.4|26
1732107400000|2024-11-20 12:56:40|1480.35|1474.45|1479.53|1473.63|1480.43|1474.53|1479.5|1473.6|19
1732107410000|2024-11-20 12:56:50|1479.52|1473.62|1479.6|1473.7|1479.6|1473.7|1479.36|1473.46|25
1732107420000|2024-11-20 12:57:00|1479.56|1473.66|1479.68|1473.78|1480.29|1474.39|1479.51|1473.61|26
1732107430000|2024-11-20 12:57:10|1480.22|1474.32|1478.5|1472.6|1480.22|1474.32|1478.45|1472.55|26
1732107440000|2024-11-20 12:57:20|1478.52|1472.62|1478.54|1472.64|1478.75|1472.85|1477.7|1471.8|34
1732107450000|2024-11-20 12:57:30|1478.52|1472.62|1478.51|1472.61|1478.9|1473|1478.45|1472.55|21
1732107460000|2024-11-20 12:57:40|1478.54|1472.64|1479.45|1473.55|1479.75|1473.85|1478.53|1472.63|28
1732107470000|2024-11-20 12:57:50|1479.65|1473.75|1481.37|1475.47|1481.41|1475.51|1479.59|1473.69|33
1732107480000|2024-11-20 12:58:00|1481.44|1475.54|1481.43|1475.53|1482.4|1476.5|1481.32|1475.42|28
1732107490000|2024-11-20 12:58:10|1481.49|1475.59|1481.44|1475.54|1481.7|1475.8|1481.15|1475.25|24
1732107500000|2024-11-20 12:58:20|1481.45|1475.55|1482.25|1476.35|1482.25|1476.35|1481|1475.1|25
1732107510000|2024-11-20 12:58:30|1482.3|1476.4|1482.4|1476.5|1482.4|1476.5|1481.57|1475.67|13
1732107520000|2024-11-20 12:58:40|1482.45|1476.55|1482.48|1476.58|1482.55|1476.65|1482.05|1476.15|19
1732107530000|2024-11-20 12:58:50|1482.45|1476.55|1482.45|1476.55|1482.53|1476.63|1481.8|1475.9|22
1732107540000|2024-11-20 12:59:00|1482.4|1476.5|1481.63|1475.73|1482.4|1476.5|1481.4|1475.5|30
1732107550000|2024-11-20 12:59:10|1481.62|1475.72|1481.5|1475.6|1481.65|1475.75|1480.51|1474.61|27
1732107560000|2024-11-20 12:59:20|1481.43|1475.53|1482.3|1476.4|1482.45|1476.55|1481.2|1475.3|27
1732107570000|2024-11-20 12:59:30|1481.5|1475.6|1479.75|1473.85|1481.5|1475.6|1479.75|1473.85|32
1732107580000|2024-11-20 12:59:40|1480.2|1474.3|1478.45|1472.55|1480.45|1474.55|1478.4|1472.5|27
1732107590000|2024-11-20 12:59:50|1478.4|1472.5|1477.56|1471.66|1478.4|1472.5|1477.5|1471.6|22
1732107600000|2024-11-20 13:00:00|1477.58|1471.68|1479.48|1473.58|1480.44|1474.54|1477.56|1471.66|35
1732107610000|2024-11-20 13:00:10|1479.3|1473.4|1479.6|1473.7|1479.8|1473.9|1479|1473.1|29
1732107620000|2024-11-20 13:00:20|1479.57|1473.67|1479.43|1473.53|1480.45|1474.55|1479|1473.1|32
1732107630000|2024-11-20 13:00:30|1479.49|1473.59|1479.53|1473.63|1480.4|1474.5|1479.25|1473.35|31
1732107640000|2024-11-20 13:00:40|1479.56|1473.66|1480.05|1474.15|1480.35|1474.45|1479.48|1473.58|33
1732107650000|2024-11-20 13:00:50|1480.4|1474.5|1479.49|1473.59|1480.45|1474.55|1479.49|1473.59|26
1732107660000|2024-11-20 13:01:00|1479.54|1473.64|1479.75|1473.85|1479.8|1473.9|1478.48|1472.58|34
1732107670000|2024-11-20 13:01:10|1479.54|1473.64|1480.4|1474.5|1480.7|1474.8|1479.54|1473.64|31
1732107680000|2024-11-20 13:01:20|1480.41|1474.51|1481.15|1475.25|1481.15|1475.25|1479.5|1473.6|34
1732107690000|2024-11-20 13:01:30|1481.46|1475.56|1480.56|1474.66|1481.5|1475.6|1480.45|1474.55|30
1732107700000|2024-11-20 13:01:40|1480.58|1474.68|1482.54|1476.64|1482.65|1476.75|1480.5|1474.6|35
1732107710000|2024-11-20 13:01:50|1482.51|1476.61|1482.49|1476.59|1482.52|1476.62|1481.45|1475.55|32
1732107720000|2024-11-20 13:02:00|1482.45|1476.55|1483.75|1477.85|1483.75|1477.85|1482.45|1476.55|24
1732107730000|2024-11-20 13:02:10|1483.9|1478|1483.54|1477.64|1484.9|1479|1483.35|1477.45|33
1732107740000|2024-11-20 13:02:20|1483.51|1477.61|1483.46|1477.56|1483.56|1477.66|1483.46|1477.56|20
1732107750000|2024-11-20 13:02:30|1483.52|1477.62|1483.4|1477.5|1483.52|1477.62|1482.54|1476.64|32
1732107760000|2024-11-20 13:02:40|1483.41|1477.51|1482.5|1476.6|1484.45|1478.55|1482.25|1476.35|27
1732107770000|2024-11-20 13:02:50|1482.54|1476.64|1482.31|1476.41|1483.35|1477.45|1482.3|1476.4|25
1732107780000|2024-11-20 13:03:00|1481.58|1475.68|1478.35|1472.45|1481.58|1475.68|1478.35|1472.45|33
1732107790000|2024-11-20 13:03:10|1478.55|1472.65|1478.49|1472.59|1479.54|1473.64|1478.45|1472.55|32
1732107800000|2024-11-20 13:03:20|1478.55|1472.65|1477.43|1471.53|1479.49|1473.59|1477.4|1471.5|36
1732107810000|2024-11-20 13:03:30|1477.4|1471.5|1475.8|1469.9|1477.85|1471.95|1475.8|1469.9|31
1732107820000|2024-11-20 13:03:40|1475.39|1469.49|1475.55|1469.65|1476.5|1470.6|1475.39|1469.49|31
1732107830000|2024-11-20 13:03:50|1475.48|1469.58|1474.45|1468.55|1476.2|1470.3|1473.9|1468|28
1732107840000|2024-11-20 13:04:00|1474.43|1468.53|1473.95|1468.05|1474.45|1468.55|1472.4|1466.5|33
1732107850000|2024-11-20 13:04:10|1474.23|1468.33|1472.75|1466.85|1474.23|1468.33|1472.45|1466.55|36
1732107860000|2024-11-20 13:04:20|1473.17|1467.27|1470.75|1464.85|1473.17|1467.27|1470.58|1464.68|29
1732107870000|2024-11-20 13:04:30|1471.45|1465.55|1470.75|1464.85|1471.55|1465.65|1470.05|1464.15|35
1732107880000|2024-11-20 13:04:40|1470.55|1464.65|1470.39|1464.49|1470.7|1464.8|1470.24|1464.34|28
1732107890000|2024-11-20 13:04:50|1470.31|1464.41|1472.39|1466.49|1472.4|1466.5|1469.85|1463.95|28
1732107900000|2024-11-20 13:05:00|1472.55|1466.65|1475.1|1469.2|1475.37|1469.47|1472.55|1466.65|34
1732107910000|2024-11-20 13:05:10|1475.17|1469.27|1474.6|1468.7|1475.17|1469.27|1473.78|1467.88|32
1732107920000|2024-11-20 13:05:20|1475.18|1469.28|1476.7|1470.8|1476.8|1470.9|1475.18|1469.28|31
1732107930000|2024-11-20 13:05:30|1476.56|1470.66|1477.2|1471.3|1478.4|1472.5|1476.42|1470.52|30
1732107940000|2024-11-20 13:05:40|1477.36|1471.46|1476.49|1470.59|1477.45|1471.55|1476.45|1470.55|24
1732107950000|2024-11-20 13:05:50|1476.45|1470.55|1476.7|1470.8|1476.7|1470.8|1475.85|1469.95|22
1732107960000|2024-11-20 13:06:00|1476.6|1470.7|1475.5|1469.6|1476.75|1470.85|1475.5|1469.6|28
1732107970000|2024-11-20 13:06:10|1475.35|1469.45|1474.7|1468.8|1475.4|1469.5|1474.48|1468.58|34
1732107980000|2024-11-20 13:06:20|1474.57|1468.67|1475.44|1469.54|1475.44|1469.54|1474.45|1468.55|34
1732107990000|2024-11-20 13:06:30|1475.5|1469.6|1476.4|1470.5|1476.4|1470.5|1475.1|1469.2|20
1732108000000|2024-11-20 13:06:40|1476.45|1470.55|1475.54|1469.64|1476.55|1470.65|1475.3|1469.4|30
1732108010000|2024-11-20 13:06:50|1475.6|1469.7|1476.2|1470.3|1476.5|1470.6|1475.52|1469.62|24
1732108020000|2024-11-20 13:07:00|1476.25|1470.35|1474.85|1468.95|1476.55|1470.65|1474.85|1468.95|26
1732108030000|2024-11-20 13:07:10|1474.56|1468.66|1474.52|1468.62|1475.35|1469.45|1474.38|1468.48|25
1732108040000|2024-11-20 13:07:20|1474.57|1468.67|1474.65|1468.75|1474.65|1468.75|1474.15|1468.25|23
1732108050000|2024-11-20 13:07:30|1474.55|1468.65|1473.75|1467.85|1474.55|1468.65|1472.95|1467.05|31
1732108060000|2024-11-20 13:07:40|1474.16|1468.26|1474.45|1468.55|1474.45|1468.55|1473.75|1467.85|33
1732108070000|2024-11-20 13:07:50|1474.48|1468.58|1476.54|1470.64|1477.2|1471.3|1474.37|1468.47|36
1732108080000|2024-11-20 13:08:00|1476.56|1470.66|1474.3|1468.4|1476.56|1470.66|1474.3|1468.4|34
1732108090000|2024-11-20 13:08:10|1474.05|1468.15|1474.2|1468.3|1474.45|1468.55|1473.3|1467.4|29
1732108100000|2024-11-20 13:08:20|1473.58|1467.68|1473.85|1467.95|1474.4|1468.5|1473.58|1467.68|32
1732108110000|2024-11-20 13:08:30|1474.3|1468.4|1473.53|1467.63|1474.3|1468.4|1473.35|1467.45|28
1732108120000|2024-11-20 13:08:40|1473.48|1467.58|1474.25|1468.35|1474.4|1468.5|1473.45|1467.55|35
1732108130000|2024-11-20 13:08:50|1474|1468.1|1474.75|1468.85|1474.75|1468.85|1474|1468.1|27
1732108140000|2024-11-20 13:09:00|1474.56|1468.66|1474.1|1468.2|1474.65|1468.75|1473.51|1467.61|30
1732108150000|2024-11-20 13:09:10|1474.33|1468.43|1475.55|1469.65|1475.55|1469.65|1474.1|1468.2|21
1732108160000|2024-11-20 13:09:20|1475.45|1469.55|1477.25|1471.35|1477.25|1471.35|1475.25|1469.35|32
1732108170000|2024-11-20 13:09:30|1477.45|1471.55|1477.15|1471.25|1477.65|1471.75|1476.8|1470.9|26
1732108180000|2024-11-20 13:09:40|1477.32|1471.42|1478.45|1472.55|1478.45|1472.55|1477.32|1471.42|22
1732108190000|2024-11-20 13:09:50|1478.4|1472.5|1478.15|1472.25|1478.45|1472.55|1477.6|1471.7|22
1732108200000|2024-11-20 13:10:00|1478.38|1472.48|1479.6|1473.7|1479.6|1473.7|1478.25|1472.35|30
1732108210000|2024-11-20 13:10:10|1479.54|1473.64|1481.5|1475.6|1481.5|1475.6|1479.54|1473.64|31
1732108220000|2024-11-20 13:10:20|1481.45|1475.55|1482.75|1476.85|1482.75|1476.85|1481.44|1475.54|32
1732108230000|2024-11-20 13:10:30|1483.25|1477.35|1483.25|1477.35|1483.39|1477.49|1482.45|1476.55|27
1732108240000|2024-11-20 13:10:40|1483.36|1477.46|1483.2|1477.3|1484.55|1478.65|1483.15|1477.25|31
1732108250000|2024-11-20 13:10:50|1483.43|1477.53|1483.85|1477.95|1484.35|1478.45|1483.43|1477.53|26
1732108260000|2024-11-20 13:11:00|1484.16|1478.26|1486.43|1480.53|1486.43|1480.53|1483.5|1477.6|32
1732108270000|2024-11-20 13:11:10|1486.48|1480.58|1484.9|1479|1486.48|1480.58|1484.52|1478.62|31
1732108280000|2024-11-20 13:11:20|1485.27|1479.37|1485.5|1479.6|1485.54|1479.64|1485.17|1479.27|26
1732108290000|2024-11-20 13:11:30|1486.22|1480.32|1485.4|1479.5|1486.36|1480.46|1485.32|1479.42|31
1732108300000|2024-11-20 13:11:40|1485.37|1479.47|1483.35|1477.45|1485.45|1479.55|1483.35|1477.45|34
1732108310000|2024-11-20 13:11:50|1483.2|1477.3|1484.25|1478.35|1484.45|1478.55|1483.15|1477.25|36
1732108320000|2024-11-20 13:12:00|1484.15|1478.25|1484.45|1478.55|1484.7|1478.8|1483.8|1477.9|33
1732108330000|2024-11-20 13:12:10|1484.55|1478.65|1482.9|1477|1484.55|1478.65|1482.5|1476.6|31
1732108340000|2024-11-20 13:12:20|1482.7|1476.8|1482.43|1476.53|1483.43|1477.53|1482.43|1476.53|31
1732108350000|2024-11-20 13:12:30|1482.33|1476.43|1482.44|1476.54|1482.5|1476.6|1481.85|1475.95|31
1732108360000|2024-11-20 13:12:40|1482.47|1476.57|1482.39|1476.49|1482.47|1476.57|1482.32|1476.42|32
1732108370000|2024-11-20 13:12:50|1482.37|1476.47|1481.48|1475.58|1482.45|1476.55|1481.4|1475.5|25
1732108380000|2024-11-20 13:13:00|1481.53|1475.63|1481.54|1475.64|1482.39|1476.49|1481.45|1475.55|28
1732108390000|2024-11-20 13:13:10|1481.52|1475.62|1479.4|1473.5|1481.6|1475.7|1479.39|1473.49|18
1732108400000|2024-11-20 13:13:20|1479.37|1473.47|1478.55|1472.65|1479.46|1473.56|1478.35|1472.45|29
1732108410000|2024-11-20 13:13:30|1478.5|1472.6|1478.85|1472.95|1478.85|1472.95|1478.36|1472.46|25
1732108420000|2024-11-20 13:13:40|1479.3|1473.4|1479.48|1473.58|1480.39|1474.49|1479.1|1473.2|28
1732108430000|2024-11-20 13:13:50|1479.34|1473.44|1480.43|1474.53|1480.47|1474.57|1479.34|1473.44|31
1732108440000|2024-11-20 13:14:00|1480.4|1474.5|1479.38|1473.48|1480.41|1474.51|1479.38|1473.48|28
1732108450000|2024-11-20 13:14:10|1479.4|1473.5|1479.43|1473.53|1479.5|1473.6|1479.25|1473.35|29
1732108460000|2024-11-20 13:14:20|1479.45|1473.55|1479.95|1474.05|1480.43|1474.53|1479.45|1473.55|33
1732108470000|2024-11-20 13:14:30|1480.05|1474.15|1479.55|1473.65|1480.45|1474.55|1479.37|1473.47|29
1732108480000|2024-11-20 13:14:40|1479.58|1473.68|1480.52|1474.62|1480.75|1474.85|1479.49|1473.59|30
1732108490000|2024-11-20 13:14:50|1480.45|1474.55|1480.5|1474.6|1481.45|1475.55|1480.2|1474.3|33
1732108500000|2024-11-20 13:15:00|1480.3|1474.4|1480.2|1474.3|1480.45|1474.55|1479.4|1473.5|33
1732108510000|2024-11-20 13:15:10|1480.35|1474.45|1480.35|1474.45|1480.55|1474.65|1480.2|1474.3|26
1732108520000|2024-11-20 13:15:20|1480.1|1474.2|1482.45|1476.55|1482.52|1476.62|1480.1|1474.2|38
1732108530000|2024-11-20 13:15:30|1482.5|1476.6|1485.8|1479.9|1485.9|1480|1482.5|1476.6|34
1732108540000|2024-11-20 13:15:40|1485.6|1479.7|1486.55|1480.65|1486.6|1480.7|1484.9|1479|37
1732108550000|2024-11-20 13:15:50|1486.3|1480.4|1486.05|1480.15|1486.45|1480.55|1485.4|1479.5|34
1732108560000|2024-11-20 13:16:00|1485.9|1480|1487.2|1481.3|1487.7|1481.8|1484.65|1478.75|39
1732108570000|2024-11-20 13:16:10|1486.95|1481.05|1488.25|1482.35|1488.48|1482.58|1486.15|1480.25|35
1732108580000|2024-11-20 13:16:20|1488.2|1482.3|1488.7|1482.8|1488.75|1482.85|1487.49|1481.59|35
1732108590000|2024-11-20 13:16:30|1488.5|1482.6|1485.65|1479.75|1488.65|1482.75|1485.57|1479.67|35
1732108600000|2024-11-20 13:16:40|1485.52|1479.62|1485|1479.1|1485.59|1479.69|1484.46|1478.56|38
1732108610000|2024-11-20 13:16:50|1485.2|1479.3|1487.42|1481.52|1487.42|1481.52|1485.15|1479.25|32
1732108620000|2024-11-20 13:17:00|1487.34|1481.44|1487.1|1481.2|1487.67|1481.77|1486.48|1480.58|38
1732108630000|2024-11-20 13:17:10|1487.55|1481.65|1487.8|1481.9|1488.45|1482.55|1486.9|1481|39
1732108640000|2024-11-20 13:17:20|1488.45|1482.55|1487.82|1481.92|1489.45|1483.55|1487.76|1481.86|36
1732108650000|2024-11-20 13:17:30|1487.89|1481.99|1487.57|1481.67|1488.67|1482.77|1487.53|1481.63|35
1732108660000|2024-11-20 13:17:40|1487.51|1481.61|1487.7|1481.8|1488|1482.1|1487.25|1481.35|32
1732108670000|2024-11-20 13:17:50|1487.65|1481.75|1487.59|1481.69|1488.36|1482.46|1487.25|1481.35|35
1732108680000|2024-11-20 13:18:00|1487.65|1481.75|1483.3|1477.4|1488|1482.1|1482.73|1476.83|35
1732108690000|2024-11-20 13:18:10|1483.65|1477.75|1483.51|1477.61|1484.22|1478.32|1483.15|1477.25|35
1732108700000|2024-11-20 13:18:20|1483.54|1477.64|1483.35|1477.45|1484.18|1478.28|1482.57|1476.67|33
1732108710000|2024-11-20 13:18:30|1483.38|1477.48|1483.3|1477.4|1483.8|1477.9|1483.13|1477.23|31
1732108720000|2024-11-20 13:18:40|1483.39|1477.49|1484.95|1479.05|1485.31|1479.41|1483.39|1477.49|37
1732108730000|2024-11-20 13:18:50|1484.9|1479|1484.43|1478.53|1485.45|1479.55|1484.39|1478.49|30
1732108740000|2024-11-20 13:19:00|1484.55|1478.65|1483.25|1477.35|1484.57|1478.67|1483.2|1477.3|36
1732108750000|2024-11-20 13:19:10|1483.15|1477.25|1482.05|1476.15|1483.27|1477.37|1481.45|1475.55|28
1732108760000|2024-11-20 13:19:20|1481.55|1475.65|1482.37|1476.47|1482.45|1476.55|1481.49|1475.59|32
1732108770000|2024-11-20 13:19:30|1482.4|1476.5|1482.46|1476.56|1482.55|1476.65|1482.15|1476.25|28
1732108780000|2024-11-20 13:19:40|1482.47|1476.57|1482.43|1476.53|1482.99|1477.09|1482.1|1476.2|34
1732108790000|2024-11-20 13:19:50|1482.38|1476.48|1482.28|1476.38|1482.75|1476.85|1481.51|1475.61|34
1732108800000|2024-11-20 13:20:00|1482.2|1476.3|1482.6|1476.7|1483.29|1477.39|1481.52|1475.62|34
1732108810000|2024-11-20 13:20:10|1482.5|1476.6|1483.39|1477.49|1483.4|1477.5|1482.45|1476.55|32
1732108820000|2024-11-20 13:20:20|1483.45|1477.55|1484.6|1478.7|1485.36|1479.46|1483.45|1477.55|29
1732108830000|2024-11-20 13:20:30|1484.69|1478.79|1485.35|1479.45|1485.55|1479.65|1484.69|1478.79|23
1732108840000|2024-11-20 13:20:40|1485.5|1479.6|1481.8|1475.9|1485.5|1479.6|1481.8|1475.9|34
1732108850000|2024-11-20 13:20:50|1481.7|1475.8|1483.34|1477.44|1483.34|1477.44|1481.54|1475.64|34
1732108860000|2024-11-20 13:21:00|1483.2|1477.3|1484.49|1478.59|1485.34|1479.44|1483.2|1477.3|31
1732108870000|2024-11-20 13:21:10|1484.52|1478.62|1485.12|1479.22|1485.55|1479.65|1484.52|1478.62|34
1732108880000|2024-11-20 13:21:20|1485.11|1479.21|1484.7|1478.8|1485.11|1479.21|1483.45|1477.55|40
1732108890000|2024-11-20 13:21:30|1484.45|1478.55|1484.75|1478.85|1484.75|1478.85|1483.67|1477.77|32
1732108900000|2024-11-20 13:21:40|1484.7|1478.8|1483.2|1477.3|1484.7|1478.8|1482.65|1476.75|37
1732108910000|2024-11-20 13:21:50|1483.15|1477.25|1482.35|1476.45|1483.65|1477.75|1482.35|1476.45|33
1732108920000|2024-11-20 13:22:00|1482.55|1476.65|1481.98|1476.08|1483.55|1477.65|1481.73|1475.83|34
1732108930000|2024-11-20 13:22:10|1482|1476.1|1479.52|1473.62|1482.05|1476.15|1479.1|1473.2|35
1732108940000|2024-11-20 13:22:20|1479.57|1473.67|1480.59|1474.69|1480.75|1474.85|1479.44|1473.54|34
1732108950000|2024-11-20 13:22:30|1480.54|1474.64|1482.9|1477|1483.22|1477.32|1480.52|1474.62|35
1732108960000|2024-11-20 13:22:40|1483.15|1477.25|1482.48|1476.58|1483.6|1477.7|1482.38|1476.48|36
1732108970000|2024-11-20 13:22:50|1482.4|1476.5|1482.35|1476.45|1482.8|1476.9|1481.95|1476.05|32
1732108980000|2024-11-20 13:23:00|1482|1476.1|1485.37|1479.47|1485.39|1479.49|1481.85|1475.95|34
1732108990000|2024-11-20 13:23:10|1485.48|1479.58|1486.1|1480.2|1486.5|1480.6|1485.3|1479.4|34
1732109000000|2024-11-20 13:23:20|1486.27|1480.37|1485.85|1479.95|1486.45|1480.55|1485.62|1479.72|28
1732109010000|2024-11-20 13:23:30|1485.96|1480.06|1486.56|1480.66|1486.74|1480.84|1485.69|1479.79|34
1732109020000|2024-11-20 13:23:40|1486.54|1480.64|1486.53|1480.63|1487.45|1481.55|1485.9|1480|28
1732109030000|2024-11-20 13:23:50|1486.48|1480.58|1485|1479.1|1486.6|1480.7|1485|1479.1|30
1732109040000|2024-11-20 13:24:00|1484.95|1479.05|1486.46|1480.56|1487|1481.1|1484.85|1478.95|36
1732109050000|2024-11-20 13:24:10|1486.49|1480.59|1487.59|1481.69|1487.7|1481.8|1486.49|1480.59|29
1732109060000|2024-11-20 13:24:20|1487.57|1481.67|1488.45|1482.55|1488.45|1482.55|1486.59|1480.69|26
1732109070000|2024-11-20 13:24:30|1488.2|1482.3|1489.55|1483.65|1489.6|1483.7|1488.2|1482.3|27
1732109080000|2024-11-20 13:24:40|1489.6|1483.7|1489.54|1483.64|1489.6|1483.7|1489.48|1483.58|26
1732109090000|2024-11-20 13:24:50|1489.55|1483.65|1489.4|1483.5|1489.58|1483.68|1488.58|1482.68|30
1732109100000|2024-11-20 13:25:00|1489.43|1483.53|1488.65|1482.75|1489.75|1483.85|1488.65|1482.75|31
1732109110000|2024-11-20 13:25:10|1488.5|1482.6|1488.5|1482.6|1488.59|1482.69|1487.85|1481.95|27
1732109120000|2024-11-20 13:25:20|1488.49|1482.59|1488.45|1482.55|1488.55|1482.65|1487.67|1481.77|33
1732109130000|2024-11-20 13:25:30|1488.35|1482.45|1489.51|1483.61|1489.85|1483.95|1488.35|1482.45|31
1732109140000|2024-11-20 13:25:40|1489.54|1483.64|1489.65|1483.75|1490.33|1484.43|1489.51|1483.61|27
1732109150000|2024-11-20 13:25:50|1489.68|1483.78|1489.5|1483.6|1489.68|1483.78|1488.95|1483.05|30
1732109160000|2024-11-20 13:26:00|1489.46|1483.56|1489.54|1483.64|1489.85|1483.95|1488.7|1482.8|31
1732109170000|2024-11-20 13:26:10|1489.51|1483.61|1488.52|1482.62|1490.45|1484.55|1488.35|1482.45|28
1732109180000|2024-11-20 13:26:20|1488.38|1482.48|1488.5|1482.6|1489.25|1483.35|1488.38|1482.48|30
1732109190000|2024-11-20 13:26:30|1488.47|1482.57|1488.62|1482.72|1488.63|1482.73|1488.1|1482.2|31
1732109200000|2024-11-20 13:26:40|1488.54|1482.64|1488.55|1482.65|1488.78|1482.88|1487.85|1481.95|39
1732109210000|2024-11-20 13:26:50|1488.51|1482.61|1489.1|1483.2|1489.1|1483.2|1488.5|1482.6|33
1732109220000|2024-11-20 13:27:00|1488.65|1482.75|1489.37|1483.47|1489.55|1483.65|1488.1|1482.2|32
1732109230000|2024-11-20 13:27:10|1489.5|1483.6|1488.63|1482.73|1489.5|1483.6|1487.65|1481.75|35
1732109240000|2024-11-20 13:27:20|1488.57|1482.67|1489.95|1484.05|1489.95|1484.05|1488.57|1482.67|28
1732109250000|2024-11-20 13:27:30|1489.9|1484|1489.51|1483.61|1489.9|1484|1489.43|1483.53|29
1732109260000|2024-11-20 13:27:40|1489.52|1483.62|1490.9|1485|1490.9|1485|1489.52|1483.62|26
1732109270000|2024-11-20 13:27:50|1491.1|1485.2|1490.34|1484.44|1491.55|1485.65|1489.54|1483.64|37
1732109280000|2024-11-20 13:28:00|1490.3|1484.4|1489.51|1483.61|1490.3|1484.4|1489.05|1483.15|31
1732109290000|2024-11-20 13:28:10|1489.4|1483.5|1490.45|1484.55|1490.54|1484.64|1489.37|1483.47|36
1732109300000|2024-11-20 13:28:20|1490.35|1484.45|1490.35|1484.45|1490.78|1484.88|1490.25|1484.35|30
1732109310000|2024-11-20 13:28:30|1490.3|1484.4|1489.9|1484|1490.45|1484.55|1489.56|1483.66|24
1732109320000|2024-11-20 13:28:40|1489.95|1484.05|1489.75|1483.85|1490.4|1484.5|1489.75|1483.85|17
1732109330000|2024-11-20 13:28:50|1489.8|1483.9|1491.51|1485.61|1491.55|1485.65|1489.8|1483.9|19
1732109340000|2024-11-20 13:29:00|1491.55|1485.65|1490.57|1484.67|1491.55|1485.65|1490.52|1484.62|26
1732109350000|2024-11-20 13:29:10|1490.55|1484.65|1491.8|1485.9|1491.8|1485.9|1490.55|1484.65|26
1732109360000|2024-11-20 13:29:20|1491.9|1486|1493.51|1487.61|1493.63|1487.73|1491.73|1485.83|30
1732109370000|2024-11-20 13:29:30|1493.56|1487.66|1493.96|1488.06|1493.96|1488.06|1493.39|1487.49|30
1732109380000|2024-11-20 13:29:40|1493.91|1488.01|1494.62|1488.72|1494.75|1488.85|1493.91|1488.01|24
1732109390000|2024-11-20 13:29:50|1494.58|1488.68|1494.58|1488.68|1494.83|1488.93|1494.58|1488.68|15
1732109400000|2024-11-20 13:30:00|1494.54|1488.64|1494.37|1488.47|1494.56|1488.66|1493.53|1487.63|28
1732109410000|2024-11-20 13:30:10|1494.43|1488.53|1494.85|1488.95|1495|1489.1|1494.37|1488.47|26
1732109420000|2024-11-20 13:30:20|1494.6|1488.7|1494.54|1488.64|1494.65|1488.75|1494.45|1488.55|20
1732109430000|2024-11-20 13:30:30|1494.5|1488.6|1494.63|1488.73|1494.63|1488.73|1493.69|1487.79|32
1732109440000|2024-11-20 13:30:40|1494.61|1488.71|1494.7|1488.8|1494.9|1489|1494.45|1488.55|26
1732109450000|2024-11-20 13:30:50|1494.78|1488.88|1495.03|1489.13|1495.37|1489.47|1494.42|1488.52|29
1732109460000|2024-11-20 13:31:00|1495.05|1489.15|1496.58|1490.68|1496.65|1490.75|1494.95|1489.05|33
1732109470000|2024-11-20 13:31:10|1496.59|1490.69|1496.42|1490.52|1496.68|1490.78|1495.68|1489.78|30
1732109480000|2024-11-20 13:31:20|1496.43|1490.53|1495.1|1489.2|1496.5|1490.6|1495|1489.1|29
1732109490000|2024-11-20 13:31:30|1495.15|1489.25|1492.7|1486.8|1495.15|1489.25|1492.5|1486.6|36
1732109500000|2024-11-20 13:31:40|1492.59|1486.69|1494.8|1488.9|1494.95|1489.05|1492.59|1486.69|28
1732109510000|2024-11-20 13:31:50|1494.7|1488.8|1493.25|1487.35|1494.7|1488.8|1492.5|1486.6|31
1732109520000|2024-11-20 13:32:00|1493.9|1488|1494.45|1488.55|1494.5|1488.6|1493.56|1487.66|33
1732109530000|2024-11-20 13:32:10|1494.25|1488.35|1495.45|1489.55|1496.36|1490.46|1494.25|1488.35|40
1732109540000|2024-11-20 13:32:20|1495.15|1489.25|1494.69|1488.79|1495.48|1489.58|1494.53|1488.63|33
1732109550000|2024-11-20 13:32:30|1494.59|1488.69|1493.85|1487.95|1494.9|1489|1493.85|1487.95|29
1732109560000|2024-11-20 13:32:40|1494.2|1488.3|1495.4|1489.5|1495.4|1489.5|1493.63|1487.73|32
1732109570000|2024-11-20 13:32:50|1495.38|1489.48|1495.69|1489.79|1496.4|1490.5|1495.38|1489.48|31
1732109580000|2024-11-20 13:33:00|1495.66|1489.76|1494.52|1488.62|1496.43|1490.53|1494.5|1488.6|29
1732109590000|2024-11-20 13:33:10|1494.47|1488.57|1494.1|1488.2|1494.47|1488.57|1493.44|1487.54|33
1732109600000|2024-11-20 13:33:20|1494.05|1488.15|1494.48|1488.58|1494.51|1488.61|1494.05|1488.15|24
1732109610000|2024-11-20 13:33:30|1494.45|1488.55|1494.45|1488.55|1494.51|1488.61|1493.2|1487.3|25
1732109620000|2024-11-20 13:33:40|1494.42|1488.52|1494.59|1488.69|1495.45|1489.55|1494.42|1488.52|34
1732109630000|2024-11-20 13:33:50|1494.52|1488.62|1494.73|1488.83|1494.85|1488.95|1494.2|1488.3|31
1732109640000|2024-11-20 13:34:00|1494.78|1488.88|1495.34|1489.44|1495.7|1489.8|1494.65|1488.75|28
1732109650000|2024-11-20 13:34:10|1495.3|1489.4|1494.38|1488.48|1495.65|1489.75|1494.25|1488.35|34
1732109660000|2024-11-20 13:34:20|1494.36|1488.46|1491.75|1485.85|1494.41|1488.51|1491.75|1485.85|35
1732109670000|2024-11-20 13:34:30|1491.64|1485.74|1492.4|1486.5|1492.5|1486.6|1491.47|1485.57|28
1732109680000|2024-11-20 13:34:40|1492.35|1486.45|1493.5|1487.6|1493.52|1487.62|1492.35|1486.45|27
1732109690000|2024-11-20 13:34:50|1493.51|1487.61|1494.45|1488.55|1494.53|1488.63|1493.46|1487.56|33
1732109700000|2024-11-20 13:35:00|1494.4|1488.5|1493.65|1487.75|1495.4|1489.5|1493.4|1487.5|33
1732109710000|2024-11-20 13:35:10|1493.68|1487.78|1494.25|1488.35|1494.9|1489|1493.68|1487.78|36
1732109720000|2024-11-20 13:35:20|1494.4|1488.5|1494.7|1488.8|1494.7|1488.8|1493.95|1488.05|30
1732109730000|2024-11-20 13:35:30|1494.79|1488.89|1495.48|1489.58|1495.55|1489.65|1494.48|1488.58|34
1732109740000|2024-11-20 13:35:40|1495.49|1489.59|1493.75|1487.85|1495.49|1489.59|1493.7|1487.8|30
1732109750000|2024-11-20 13:35:50|1493.7|1487.8|1494.4|1488.5|1494.4|1488.5|1493.3|1487.4|26
1732109760000|2024-11-20 13:36:00|1494.39|1488.49|1494.1|1488.2|1494.59|1488.69|1494.05|1488.15|26
1732109770000|2024-11-20 13:36:10|1493.7|1487.8|1492.57|1486.67|1494.05|1488.15|1492.25|1486.35|34
1732109780000|2024-11-20 13:36:20|1492.58|1486.68|1492.53|1486.63|1493.75|1487.85|1492.4|1486.5|33
1732109790000|2024-11-20 13:36:30|1492.5|1486.6|1491.58|1485.68|1492.52|1486.62|1491.47|1485.57|34
1732109800000|2024-11-20 13:36:40|1492.15|1486.25|1492.44|1486.54|1492.47|1486.57|1491.52|1485.62|36
1732109810000|2024-11-20 13:36:50|1492.4|1486.5|1492.5|1486.6|1492.7|1486.8|1492.33|1486.43|27
1732109820000|2024-11-20 13:37:00|1492.39|1486.49|1493.34|1487.44|1493.85|1487.95|1492.39|1486.49|32
1732109830000|2024-11-20 13:37:10|1493.32|1487.42|1493.78|1487.88|1493.85|1487.95|1493.15|1487.25|31
1732109840000|2024-11-20 13:37:20|1493.75|1487.85|1492.54|1486.64|1493.75|1487.85|1492.54|1486.64|30
1732109850000|2024-11-20 13:37:30|1492.6|1486.7|1494.1|1488.2|1494.45|1488.55|1492.38|1486.48|31
1732109860000|2024-11-20 13:37:40|1494.2|1488.3|1492.54|1486.64|1494.43|1488.53|1492.43|1486.53|37
1732109870000|2024-11-20 13:37:50|1492.5|1486.6|1490.58|1484.68|1492.53|1486.63|1490.45|1484.55|36
1732109880000|2024-11-20 13:38:00|1490.55|1484.65|1488.63|1482.73|1490.7|1484.8|1488.63|1482.73|30
1732109890000|2024-11-20 13:38:10|1488.58|1482.68|1489.47|1483.57|1489.65|1483.75|1488.2|1482.3|32
1732109900000|2024-11-20 13:38:20|1489.52|1483.62|1490.5|1484.6|1490.7|1484.8|1489.49|1483.59|30
1732109910000|2024-11-20 13:38:30|1490.51|1484.61|1491.48|1485.58|1491.5|1485.6|1490.43|1484.53|33
1732109920000|2024-11-20 13:38:40|1491.6|1485.7|1490.65|1484.75|1491.75|1485.85|1490.6|1484.7|10
1732109930000|2024-11-20 13:38:50|1490.55|1484.65|1490.45|1484.55|1490.6|1484.7|1489.85|1483.95|12
1732109940000|2024-11-20 13:39:00|1490.25|1484.35|1490.15|1484.25|1490.6|1484.7|1489.55|1483.65|20
1732109950000|2024-11-20 13:39:10|1490.05|1484.15|1488.65|1482.75|1490.05|1484.15|1488.6|1482.7|22
1732109960000|2024-11-20 13:39:20|1488.6|1482.7|1486.6|1480.7|1488.6|1482.7|1486.55|1480.65|19
1732109970000|2024-11-20 13:39:30|1486.55|1480.65|1486.8|1480.9|1486.85|1480.95|1485.95|1480.05|21
1732109980000|2024-11-20 13:39:40|1487.05|1481.15|1486.55|1480.65|1487.65|1481.75|1486.55|1480.65|24
1732109990000|2024-11-20 13:39:50|1486.6|1480.7|1485.45|1479.55|1486.6|1480.7|1485.45|1479.55|7
1732110000000|2024-11-20 13:40:00|1485.35|1479.45|1484.65|1478.75|1485.4|1479.5|1484.55|1478.65|18
1732110010000|2024-11-20 13:40:10|1484.6|1478.7|1482|1476.1|1484.6|1478.7|1482|1476.1|11
1732110020000|2024-11-20 13:40:20|1481.9|1476|1481.45|1475.55|1481.9|1476|1481.45|1475.55|14
1732110030000|2024-11-20 13:40:30|1480.65|1474.75|1481.1|1475.2|1481.1|1475.2|1480.55|1474.65|6
1732110040000|2024-11-20 13:40:40|1481|1475.1|1481.55|1475.65|1481.6|1475.7|1480.55|1474.65|15
1732110050000|2024-11-20 13:40:50|1481.65|1475.75|1481.6|1475.7|1482.55|1476.65|1481.55|1475.65|14
1732110060000|2024-11-20 13:41:00|1481.55|1475.65|1482.55|1476.65|1482.55|1476.65|1480.95|1475.05|25
1732110070000|2024-11-20 13:41:10|1482.65|1476.75|1481.95|1476.05|1482.65|1476.75|1481.55|1475.65|16
1732110080000|2024-11-20 13:41:20|1481.9|1476|1482.75|1476.85|1482.8|1476.9|1481.55|1475.65|19
1732110090000|2024-11-20 13:41:30|1482.8|1476.9|1483.9|1478|1484.45|1478.55|1482.8|1476.9|17
1732110100000|2024-11-20 13:41:40|1484.4|1478.5|1484.45|1478.55|1484.7|1478.8|1484.4|1478.5|8
1732110110000|2024-11-20 13:41:50|1484.55|1478.65|1484.45|1478.55|1485.45|1479.55|1484.45|1478.55|15
1732110120000|2024-11-20 13:42:00|1484.2|1478.3|1489.45|1483.55|1489.65|1483.75|1483.9|1478|17
1732110130000|2024-11-20 13:42:10|1488.6|1482.7|1489.65|1483.75|1490.45|1484.55|1488.6|1482.7|11
1732110140000|2024-11-20 13:42:20|1489.55|1483.65|1490.4|1484.5|1490.4|1484.5|1489.55|1483.65|11
1732110150000|2024-11-20 13:42:30|1490.6|1484.7|1490.85|1484.95|1490.85|1484.95|1490.45|1484.55|6
1732110160000|2024-11-20 13:42:40|1491.45|1485.55|1491.55|1485.65|1491.6|1485.7|1490.7|1484.8|10
1732110170000|2024-11-20 13:42:50|1491.45|1485.55|1490.55|1484.65|1491.45|1485.55|1490.55|1484.65|5
1732110180000|2024-11-20 13:43:00|1489.55|1483.65|1488.55|1482.65|1489.55|1483.65|1488.55|1482.65|9
1732110190000|2024-11-20 13:43:10|1488.6|1482.7|1487.7|1481.8|1488.7|1482.8|1487.65|1481.75|11
1732110200000|2024-11-20 13:43:20|1487.45|1481.55|1487.25|1481.35|1487.45|1481.55|1487.2|1481.3|7
1732110210000|2024-11-20 13:43:30|1487.2|1481.3|1486.8|1480.9|1487.45|1481.55|1486.7|1480.8|6
1732110220000|2024-11-20 13:43:40|1486.7|1480.8|1486.95|1481.05|1487.45|1481.55|1486.7|1480.8|11
1732110230000|2024-11-20 13:43:50|1486.7|1480.8|1486.7|1480.8|1486.8|1480.9|1486.7|1480.8|3
1732110240000|2024-11-20 13:44:00|1486.49|1480.59|1486.5|1480.6|1486.65|1480.75|1486.39|1480.49|21
1732110250000|2024-11-20 13:44:10|1486.45|1480.55|1487.45|1481.55|1487.53|1481.63|1486.2|1480.3|28
1732110260000|2024-11-20 13:44:20|1487.6|1481.7|1489.55|1483.65|1489.95|1484.05|1487.57|1481.67|35
1732110270000|2024-11-20 13:44:30|1489.48|1483.58|1489.54|1483.64|1489.8|1483.9|1489.1|1483.2|36
1732110280000|2024-11-20 13:44:40|1489.57|1483.67|1489.57|1483.67|1489.67|1483.77|1489.1|1483.2|35
1732110290000|2024-11-20 13:44:50|1489.65|1483.75|1488.46|1482.56|1489.7|1483.8|1488.45|1482.55|28
1732110300000|2024-11-20 13:45:00|1488.44|1482.54|1490.27|1484.37|1490.3|1484.4|1488.43|1482.53|33
1732110310000|2024-11-20 13:45:10|1490.2|1484.3|1490.32|1484.42|1490.6|1484.7|1489.2|1483.3|32
1732110320000|2024-11-20 13:45:20|1490.1|1484.2|1490.48|1484.58|1491.34|1485.44|1490.1|1484.2|32
1732110330000|2024-11-20 13:45:30|1490.4|1484.5|1490.78|1484.88|1491.37|1485.47|1490.4|1484.5|37
1732110340000|2024-11-20 13:45:40|1490.73|1484.83|1491.4|1485.5|1491.4|1485.5|1489.55|1483.65|33
1732110350000|2024-11-20 13:45:50|1491.1|1485.2|1491.5|1485.6|1491.5|1485.6|1490.4|1484.5|27
1732110360000|2024-11-20 13:46:00|1491.45|1485.55|1491.75|1485.85|1492.47|1486.57|1491.32|1485.42|33
1732110370000|2024-11-20 13:46:10|1491.5|1485.6|1491.5|1485.6|1492.05|1486.15|1491.05|1485.15|35
1732110380000|2024-11-20 13:46:20|1491.47|1485.57|1491.35|1485.45|1491.85|1485.95|1491.05|1485.15|29
1732110390000|2024-11-20 13:46:30|1491.38|1485.48|1492.43|1486.53|1492.5|1486.6|1491.38|1485.48|36
1732110400000|2024-11-20 13:46:40|1492.5|1486.6|1492.3|1486.4|1492.6|1486.7|1491.8|1485.9|29
1732110410000|2024-11-20 13:46:50|1492.21|1486.31|1493.34|1487.44|1493.4|1487.5|1491.5|1485.6|29
1732110420000|2024-11-20 13:47:00|1493.4|1487.5|1494.31|1488.41|1494.38|1488.48|1493.25|1487.35|15
1732110430000|2024-11-20 13:47:10|1494.27|1488.37|1494.45|1488.55|1494.55|1488.65|1494.27|1488.37|21
1732110440000|2024-11-20 13:47:20|1494.3|1488.4|1495.5|1489.6|1495.54|1489.64|1494.2|1488.3|15
1732110450000|2024-11-20 13:47:30|1495.45|1489.55|1496.5|1490.6|1496.5|1490.6|1495.4|1489.5|12
1732110460000|2024-11-20 13:47:40|1496.2|1490.3|1496.43|1490.53|1496.54|1490.64|1496.2|1490.3|23
1732110470000|2024-11-20 13:47:50|1496.41|1490.51|1496.55|1490.65|1496.55|1490.65|1495.4|1489.5|32
1732110480000|2024-11-20 13:48:00|1496.8|1490.9|1497.15|1491.25|1497.7|1491.8|1496.65|1490.75|22
1732110490000|2024-11-20 13:48:10|1497.2|1491.3|1497.45|1491.55|1497.45|1491.55|1496.65|1490.75|16
1732110500000|2024-11-20 13:48:20|1497.75|1491.85|1498.45|1492.55|1498.45|1492.55|1497.55|1491.65|8
1732110510000|2024-11-20 13:48:30|1498.55|1492.65|1498.6|1492.7|1499.45|1493.55|1498.55|1492.65|11
1732110520000|2024-11-20 13:48:40|1498.7|1492.8|1499.45|1493.55|1499.45|1493.55|1498.65|1492.75|8
1732110530000|2024-11-20 13:48:50|1498.95|1493.05|1498.45|1492.55|1498.95|1493.05|1498.45|1492.55|6
1732110540000|2024-11-20 13:49:00|1498.6|1492.7|1499.45|1493.55|1499.45|1493.55|1498.6|1492.7|2
1732110550000|2024-11-20 13:49:10|1498.6|1492.7|1497.7|1491.8|1498.6|1492.7|1497.55|1491.65|14
1732110560000|2024-11-20 13:49:20|1497.85|1491.95|1497.95|1492.05|1498.45|1492.55|1497.85|1491.95|4
1732110570000|2024-11-20 13:49:30|1497.55|1491.65|1496.55|1490.65|1497.6|1491.7|1496.55|1490.65|5
1732110580000|2024-11-20 13:49:40|1496.6|1490.7|1497.6|1491.7|1497.6|1491.7|1496.55|1490.65|7
1732110590000|2024-11-20 13:49:50|1497.45|1491.55|1496.6|1490.7|1497.45|1491.55|1496.55|1490.65|9
1732110600000|2024-11-20 13:50:00|1496.75|1490.85|1497.45|1491.55|1497.55|1491.65|1496.75|1490.85|6
1732110610000|2024-11-20 13:50:10|1496.95|1491.05|1496.45|1490.55|1497.45|1491.55|1496.45|1490.55|13
1732110620000|2024-11-20 13:50:20|1496.6|1490.7|1494.75|1488.85|1496.6|1490.7|1494.7|1488.8|8
1732110630000|2024-11-20 13:50:30|1494.65|1488.75|1496.45|1490.55|1496.45|1490.55|1494.55|1488.65|14
1732110640000|2024-11-20 13:50:40|1497.1|1491.2|1499.45|1493.55|1499.45|1493.55|1497.1|1491.2|12
1732110650000|2024-11-20 13:50:50|1499.55|1493.65|1499.75|1493.85|1499.75|1493.85|1499.55|1493.65|12
1732110660000|2024-11-20 13:51:00|1499.7|1493.8|1499.45|1493.55|1500.45|1494.55|1499.45|1493.55|8
1732110670000|2024-11-20 13:51:10|1498.95|1493.05|1499.45|1493.55|1499.45|1493.55|1498.45|1492.55|4
1732110680000|2024-11-20 13:51:20|1500.45|1494.55|1500.45|1494.55|1500.45|1494.55|1500.45|1494.55|1
1732110690000|2024-11-20 13:51:30|1500.85|1494.95|1501.45|1495.55|1501.45|1495.55|1500.85|1494.95|2
1732110700000|2024-11-20 13:51:40|1500.95|1495.05|1500.45|1494.55|1500.95|1495.05|1500.45|1494.55|2
1732110710000|2024-11-20 13:51:50|1500.55|1494.65|1501.45|1495.55|1501.45|1495.55|1500.55|1494.65|2
1732110720000|2024-11-20 13:52:00|1500.95|1495.05|1500.45|1494.55|1501.45|1495.55|1500.45|1494.55|10
1732110730000|2024-11-20 13:52:10|1499.95|1494.05|1500.55|1494.65|1500.6|1494.7|1499.45|1493.55|9
1732110740000|2024-11-20 13:52:20|1500.45|1494.55|1500.55|1494.65|1500.6|1494.7|1500.45|1494.55|6
1732110750000|2024-11-20 13:52:30|1500.45|1494.55|1500.45|1494.55|1500.6|1494.7|1500.45|1494.55|4
1732110780000|2024-11-20 13:53:00|1499.95|1494.05|1499.7|1493.8|1499.95|1494.05|1499.65|1493.75|6
1732110790000|2024-11-20 13:53:10|1499.75|1493.85|1499.55|1493.65|1499.8|1493.9|1499.55|1493.65|13
1732110800000|2024-11-20 13:53:20|1499.45|1493.55|1501.45|1495.55|1501.45|1495.55|1499.45|1493.55|8
1732110810000|2024-11-20 13:53:30|1501.55|1495.65|1501.75|1495.85|1502.45|1496.55|1501.55|1495.65|4
1732110820000|2024-11-20 13:53:40|1501.7|1495.8|1501.55|1495.65|1502.5|1496.6|1501.55|1495.65|12
1732110830000|2024-11-20 13:53:50|1501.7|1495.8|1501.65|1495.75|1502.45|1496.55|1501.55|1495.65|7
1732110840000|2024-11-20 13:54:00|1501.85|1495.95|1502.55|1496.65|1502.75|1496.85|1501.85|1495.95|7
1732110850000|2024-11-20 13:54:10|1502.6|1496.7|1502.55|1496.65|1503.45|1497.55|1502.45|1496.55|9
1732110860000|2024-11-20 13:54:20|1502.6|1496.7|1502.65|1496.75|1503.45|1497.55|1502.6|1496.7|14
1732110870000|2024-11-20 13:54:30|1502.75|1496.85|1504.45|1498.55|1504.45|1498.55|1502.45|1496.55|10
1732110880000|2024-11-20 13:54:40|1504.6|1498.7|1504.75|1498.85|1504.75|1498.85|1504.55|1498.65|19
1732110890000|2024-11-20 13:54:50|1504.55|1498.65|1505.4|1499.5|1505.4|1499.5|1504.55|1498.65|18
1732110900000|2024-11-20 13:55:00|1505.45|1499.55|1504.45|1498.55|1505.45|1499.55|1504.45|1498.55|11
1732110910000|2024-11-20 13:55:10|1504.6|1498.7|1505.45|1499.55|1505.45|1499.55|1503.65|1497.75|13
1732110920000|2024-11-20 13:55:20|1505.55|1499.65|1504.6|1498.7|1505.55|1499.65|1504.45|1498.55|8
1732110930000|2024-11-20 13:55:30|1504.75|1498.85|1504.7|1498.8|1505.45|1499.55|1504.55|1498.65|11
1732110940000|2024-11-20 13:55:40|1504.65|1498.75|1504.45|1498.55|1505.45|1499.55|1504.45|1498.55|6
1732110950000|2024-11-20 13:55:50|1505.25|1499.35|1507.65|1501.75|1507.65|1501.75|1505.25|1499.35|14
1732110960000|2024-11-20 13:56:00|1507.7|1501.8|1509.55|1503.65|1509.6|1503.7|1507.7|1501.8|13
1732110970000|2024-11-20 13:56:10|1509.6|1503.7|1510.65|1504.75|1510.7|1504.8|1509.45|1503.55|17
1732110980000|2024-11-20 13:56:20|1510.6|1504.7|1511.55|1505.65|1511.6|1505.7|1510.6|1504.7|18
1732110990000|2024-11-20 13:56:30|1511.45|1505.55|1510.45|1504.55|1511.45|1505.55|1510.45|1504.55|9
1732111000000|2024-11-20 13:56:40|1510.7|1504.8|1511.45|1505.55|1511.6|1505.7|1510.65|1504.75|10
1732111010000|2024-11-20 13:56:50|1510.75|1504.85|1510.55|1504.65|1510.75|1504.85|1510.55|1504.65|12
1732111020000|2024-11-20 13:57:00|1510.45|1504.55|1512.37|1506.47|1512.45|1506.55|1510.45|1504.55|22
1732111030000|2024-11-20 13:57:10|1512.4|1506.5|1512.39|1506.49|1512.6|1506.7|1512.23|1506.33|26
1732111040000|2024-11-20 13:57:20|1512.36|1506.46|1512.45|1506.55|1512.65|1506.75|1511.57|1505.67|28
1732111050000|2024-11-20 13:57:30|1512.4|1506.5|1511.48|1505.58|1512.43|1506.53|1511.48|1505.58|26
1732111060000|2024-11-20 13:57:40|1511.45|1505.55|1510.54|1504.64|1511.48|1505.58|1510.35|1504.45|32
1732111070000|2024-11-20 13:57:50|1510.7|1504.8|1510.65|1504.75|1510.95|1505.05|1509.85|1503.95|34
1732111080000|2024-11-20 13:58:00|1510.68|1504.78|1511.39|1505.49|1511.45|1505.55|1510.68|1504.78|34
1732111090000|2024-11-20 13:58:10|1511.35|1505.45|1510.57|1504.67|1511.45|1505.55|1510.57|1504.67|22
1732111100000|2024-11-20 13:58:20|1510.54|1504.64|1510.69|1504.79|1510.8|1504.9|1510.05|1504.15|31
1732111110000|2024-11-20 13:58:30|1510.66|1504.76|1514.64|1508.74|1514.8|1508.9|1510.66|1504.76|36
1732111120000|2024-11-20 13:58:40|1514.59|1508.69|1514.75|1508.85|1516.45|1510.55|1514.59|1508.69|34
1732111130000|2024-11-20 13:58:50|1514.76|1508.86|1513.54|1507.64|1514.82|1508.92|1513.43|1507.53|30
1732111140000|2024-11-20 13:59:00|1513.59|1507.69|1514.83|1508.93|1515.4|1509.5|1513.59|1507.69|32
1732111150000|2024-11-20 13:59:10|1514.59|1508.69|1514.62|1508.72|1515.46|1509.56|1514.15|1508.25|28
1732111160000|2024-11-20 13:59:20|1514.65|1508.75|1513.72|1507.82|1514.67|1508.77|1513.72|1507.82|29
1732111170000|2024-11-20 13:59:30|1514|1508.1|1514.32|1508.42|1514.55|1508.65|1513.81|1507.91|35
1732111180000|2024-11-20 13:59:40|1514.26|1508.36|1514.31|1508.41|1514.33|1508.43|1513.69|1507.79|33
1732111190000|2024-11-20 13:59:50|1514.29|1508.39|1514.31|1508.41|1514.31|1508.41|1513.54|1507.64|33
1732111200000|2024-11-20 14:00:00|1514.29|1508.39|1515.55|1509.65|1515.55|1509.65|1513.78|1507.88|38
1732111210000|2024-11-20 14:00:10|1516.23|1510.33|1516.64|1510.74|1517.43|1511.53|1515.52|1509.62|33
1732111220000|2024-11-20 14:00:20|1516.74|1510.84|1517.62|1511.72|1517.7|1511.8|1516.72|1510.82|29
1732111230000|2024-11-20 14:00:30|1517.59|1511.69|1518.43|1512.53|1518.51|1512.61|1517.25|1511.35|36
1732111240000|2024-11-20 14:00:40|1518.45|1512.55|1519.45|1513.55|1519.55|1513.65|1517.66|1511.76|35
1732111250000|2024-11-20 14:00:50|1519.42|1513.52|1519.44|1513.54|1519.44|1513.54|1518.5|1512.6|29
1732111260000|2024-11-20 14:01:00|1519.38|1513.48|1518.8|1512.9|1519.41|1513.51|1517.45|1511.55|38
1732111270000|2024-11-20 14:01:10|1518.48|1512.58|1520.35|1514.45|1520.35|1514.45|1518.2|1512.3|37
1732111280000|2024-11-20 14:01:20|1520.6|1514.7|1520.8|1514.9|1521.15|1515.25|1519.9|1514|35
1732111290000|2024-11-20 14:01:30|1520.59|1514.69|1520.55|1514.65|1521.45|1515.55|1520.44|1514.54|27
1732111300000|2024-11-20 14:01:40|1520.73|1514.83|1519.45|1513.55|1520.73|1514.83|1518.8|1512.9|34
1732111310000|2024-11-20 14:01:50|1519.43|1513.53|1519.8|1513.9|1519.95|1514.05|1519.43|1513.53|37
1732111320000|2024-11-20 14:02:00|1519.75|1513.85|1517.57|1511.67|1520.17|1514.27|1517.57|1511.67|32
1732111330000|2024-11-20 14:02:10|1517.75|1511.85|1517.45|1511.55|1518.48|1512.58|1517.1|1511.2|34
1732111340000|2024-11-20 14:02:20|1517.6|1511.7|1518.95|1513.05|1518.95|1513.05|1517.35|1511.45|31
1732111350000|2024-11-20 14:02:30|1519.33|1513.43|1518.63|1512.73|1519.45|1513.55|1518.45|1512.55|34
1732111360000|2024-11-20 14:02:40|1518.75|1512.85|1518.7|1512.8|1520.7|1514.8|1518.68|1512.78|34
1732111370000|2024-11-20 14:02:50|1518.6|1512.7|1519.37|1513.47|1519.45|1513.55|1518.55|1512.65|33
1732111380000|2024-11-20 14:03:00|1519.47|1513.57|1517.5|1511.6|1519.47|1513.57|1517.5|1511.6|34
1732111390000|2024-11-20 14:03:10|1517.52|1511.62|1518.05|1512.15|1518.55|1512.65|1517.4|1511.5|33
1732111400000|2024-11-20 14:03:20|1517.48|1511.58|1517.6|1511.7|1518.24|1512.34|1517.43|1511.53|29
1732111410000|2024-11-20 14:03:30|1517.52|1511.62|1516.7|1510.8|1517.7|1511.8|1516.7|1510.8|32
1732111420000|2024-11-20 14:03:40|1516.8|1510.9|1517.4|1511.5|1518.1|1512.2|1515.8|1509.9|34
1732111430000|2024-11-20 14:03:50|1517.2|1511.3|1517.78|1511.88|1517.78|1511.88|1517.1|1511.2|35
1732111440000|2024-11-20 14:04:00|1517.7|1511.8|1518.55|1512.65|1519.5|1513.6|1517.7|1511.8|34
1732111450000|2024-11-20 14:04:10|1518.58|1512.68|1519.54|1513.64|1519.75|1513.85|1518.56|1512.66|35
1732111460000|2024-11-20 14:04:20|1519.55|1513.65|1520.54|1514.64|1521.25|1515.35|1519.55|1513.65|30
1732111470000|2024-11-20 14:04:30|1520.49|1514.59|1521.41|1515.51|1521.41|1515.51|1520.45|1514.55|21
1732111480000|2024-11-20 14:04:40|1521.4|1515.5|1520.5|1514.6|1521.6|1515.7|1520.5|1514.6|31
1732111490000|2024-11-20 14:04:50|1520.57|1514.67|1520.54|1514.64|1521.22|1515.32|1520.39|1514.49|29
1732111500000|2024-11-20 14:05:00|1520.55|1514.65|1519.45|1513.55|1520.6|1514.7|1519.1|1513.2|30
1732111510000|2024-11-20 14:05:10|1519.38|1513.48|1519.4|1513.5|1519.65|1513.75|1519.25|1513.35|34
1732111520000|2024-11-20 14:05:20|1519.48|1513.58|1520.45|1514.55|1520.45|1514.55|1519.25|1513.35|36
1732111530000|2024-11-20 14:05:30|1520.35|1514.45|1520.8|1514.9|1521.45|1515.55|1519.56|1513.66|37
1732111540000|2024-11-20 14:05:40|1521.25|1515.35|1521.5|1515.6|1521.58|1515.68|1520.44|1514.54|31
1732111550000|2024-11-20 14:05:50|1521.51|1515.61|1524.45|1518.55|1524.45|1518.55|1521.45|1515.55|35
1732111560000|2024-11-20 14:06:00|1524.15|1518.25|1523.24|1517.34|1524.3|1518.4|1521.6|1515.7|40
1732111570000|2024-11-20 14:06:10|1523.26|1517.36|1523.52|1517.62|1523.75|1517.85|1523.05|1517.15|31
1732111580000|2024-11-20 14:06:20|1523.54|1517.64|1524.18|1518.28|1524.45|1518.55|1523.52|1517.62|35
1732111590000|2024-11-20 14:06:30|1523.51|1517.61|1523.94|1518.04|1523.94|1518.04|1523.15|1517.25|35
1732111600000|2024-11-20 14:06:40|1524.2|1518.3|1524.39|1518.49|1524.45|1518.55|1524.15|1518.25|22
1732111610000|2024-11-20 14:06:50|1524.3|1518.4|1525.05|1519.15|1525.32|1519.42|1524.15|1518.25|21
1732111620000|2024-11-20 14:07:00|1525.45|1519.55|1525.35|1519.45|1525.55|1519.65|1524.75|1518.85|23
1732111630000|2024-11-20 14:07:10|1525.48|1519.58|1525.56|1519.66|1526|1520.1|1525|1519.1|31
1732111640000|2024-11-20 14:07:20|1525.73|1519.83|1525.3|1519.4|1525.73|1519.83|1524.48|1518.58|35
1732111650000|2024-11-20 14:07:30|1525.28|1519.38|1525.52|1519.62|1525.9|1520|1525.28|1519.38|34
1732111660000|2024-11-20 14:07:40|1525.48|1519.58|1525.45|1519.55|1525.8|1519.9|1525.4|1519.5|34
1732111670000|2024-11-20 14:07:50|1525.75|1519.85|1526.39|1520.49|1526.9|1521|1525.55|1519.65|32
1732111680000|2024-11-20 14:08:00|1526.42|1520.52|1526.64|1520.74|1527.3|1521.4|1526.33|1520.43|31
1732111690000|2024-11-20 14:08:10|1526.56|1520.66|1528.4|1522.5|1528.45|1522.55|1526.5|1520.6|33
1732111700000|2024-11-20 14:08:20|1528.25|1522.35|1529.3|1523.4|1529.35|1523.45|1528.25|1522.35|32
1732111710000|2024-11-20 14:08:30|1529.45|1523.55|1530.8|1524.9|1531.2|1525.3|1529.35|1523.45|33
1732111720000|2024-11-20 14:08:40|1530.57|1524.67|1530.57|1524.67|1530.9|1525|1529.2|1523.3|37
1732111730000|2024-11-20 14:08:50|1531.25|1525.35|1531.7|1525.8|1532.11|1526.21|1531.2|1525.3|33
1732111740000|2024-11-20 14:09:00|1532.32|1526.42|1532.62|1526.72|1534.17|1528.27|1532.05|1526.15|29
1732111750000|2024-11-20 14:09:10|1532.67|1526.77|1533.85|1527.95|1534.45|1528.55|1532.55|1526.65|36
1732111760000|2024-11-20 14:09:20|1533.63|1527.73|1531.8|1525.9|1534.45|1528.55|1531.8|1525.9|35
1732111770000|2024-11-20 14:09:30|1531.6|1525.7|1532.15|1526.25|1532.45|1526.55|1531.3|1525.4|38
1732111780000|2024-11-20 14:09:40|1532.43|1526.53|1532.48|1526.58|1533.2|1527.3|1531.9|1526|32
1732111790000|2024-11-20 14:09:50|1532.4|1526.5|1531.36|1525.46|1532.5|1526.6|1531.05|1525.15|27
1732111800000|2024-11-20 14:10:00|1531.05|1525.15|1532.96|1527.06|1532.96|1527.06|1530.3|1524.4|36
1732111810000|2024-11-20 14:10:10|1532.9|1527|1534.3|1528.4|1535.3|1529.4|1532.9|1527|35
1732111820000|2024-11-20 14:10:20|1534.41|1528.51|1533.3|1527.4|1534.48|1528.58|1532.47|1526.57|34
1732111830000|2024-11-20 14:10:30|1532.66|1526.76|1531.53|1525.63|1532.92|1527.02|1531.45|1525.55|36
1732111840000|2024-11-20 14:10:40|1531.47|1525.57|1529.3|1523.4|1531.47|1525.57|1528.57|1522.67|31
1732111850000|2024-11-20 14:10:50|1529.42|1523.52|1530.51|1524.61|1530.51|1524.61|1529.42|1523.52|33
1732111860000|2024-11-20 14:11:00|1530.3|1524.4|1530.2|1524.3|1530.35|1524.45|1528.95|1523.05|37
1732111870000|2024-11-20 14:11:10|1530.34|1524.44|1530.12|1524.22|1530.55|1524.65|1529.5|1523.6|36
1732111880000|2024-11-20 14:11:20|1530.23|1524.33|1530.55|1524.65|1531.45|1525.55|1529.8|1523.9|33
1732111890000|2024-11-20 14:11:30|1530.52|1524.62|1530.45|1524.55|1532.12|1526.22|1530.39|1524.49|38
1732111900000|2024-11-20 14:11:40|1530.44|1524.54|1530.41|1524.51|1530.57|1524.67|1529.8|1523.9|31
1732111910000|2024-11-20 14:11:50|1530.4|1524.5|1530.05|1524.15|1530.45|1524.55|1529.5|1523.6|25
1732111920000|2024-11-20 14:12:00|1530.4|1524.5|1529.15|1523.25|1531.5|1525.6|1529.05|1523.15|35
1732111930000|2024-11-20 14:12:10|1529.45|1523.55|1529.35|1523.45|1530.65|1524.75|1529.3|1523.4|35
1732111940000|2024-11-20 14:12:20|1529.43|1523.53|1530.4|1524.5|1530.45|1524.55|1529.25|1523.35|36
1732111950000|2024-11-20 14:12:30|1530.35|1524.45|1528|1522.1|1530.35|1524.45|1528|1522.1|38
1732111960000|2024-11-20 14:12:40|1527.95|1522.05|1529.85|1523.95|1529.85|1523.95|1527.2|1521.3|36
1732111970000|2024-11-20 14:12:50|1529.8|1523.9|1528.9|1523|1531.45|1525.55|1528.9|1523|32
1732111980000|2024-11-20 14:13:00|1528.52|1522.62|1528.28|1522.38|1528.52|1522.62|1527.25|1521.35|37
1732111990000|2024-11-20 14:13:10|1528.4|1522.5|1529.45|1523.55|1529.85|1523.95|1527.95|1522.05|31
1732112000000|2024-11-20 14:13:20|1529.5|1523.6|1526.3|1520.4|1529.51|1523.61|1526.3|1520.4|37
1732112010000|2024-11-20 14:13:30|1526.48|1520.58|1525.55|1519.65|1526.48|1520.58|1525.49|1519.59|30
1732112020000|2024-11-20 14:13:40|1525.64|1519.74|1524.94|1519.04|1526.03|1520.13|1524.23|1518.33|32
1732112030000|2024-11-20 14:13:50|1524.71|1518.81|1523.3|1517.4|1524.71|1518.81|1522.7|1516.8|35
1732112040000|2024-11-20 14:14:00|1523.38|1517.48|1523.8|1517.9|1523.98|1518.08|1522.5|1516.6|35
1732112050000|2024-11-20 14:14:10|1523.7|1517.8|1522.63|1516.73|1523.7|1517.8|1522.48|1516.58|34
1732112060000|2024-11-20 14:14:20|1522.74|1516.84|1523.3|1517.4|1523.46|1517.56|1522.6|1516.7|36
1732112070000|2024-11-20 14:14:30|1523.44|1517.54|1521.43|1515.53|1523.48|1517.58|1521.43|1515.53|37
1732112080000|2024-11-20 14:14:40|1521.41|1515.51|1520.46|1514.56|1521.6|1515.7|1520.46|1514.56|27
1732112090000|2024-11-20 14:14:50|1520.45|1514.55|1520.3|1514.4|1520.65|1514.75|1519.66|1513.76|33
1732112100000|2024-11-20 14:15:00|1520.4|1514.5|1522.85|1516.95|1522.85|1516.95|1520.4|1514.5|35
1732112110000|2024-11-20 14:15:10|1522.53|1516.63|1523.5|1517.6|1524.25|1518.35|1522.53|1516.63|36
1732112120000|2024-11-20 14:15:20|1524.15|1518.25|1525.15|1519.25|1525.45|1519.55|1523.5|1517.6|33
1732112130000|2024-11-20 14:15:30|1525.42|1519.52|1524.95|1519.05|1525.52|1519.62|1523.45|1517.55|39
1732112140000|2024-11-20 14:15:40|1524.61|1518.71|1523.35|1517.45|1524.65|1518.75|1522.6|1516.7|34
1732112150000|2024-11-20 14:15:50|1523.15|1517.25|1522.45|1516.55|1523.65|1517.75|1522.45|1516.55|34
1732112160000|2024-11-20 14:16:00|1522.52|1516.62|1519.84|1513.94|1522.52|1516.62|1519.25|1513.35|34
1732112170000|2024-11-20 14:16:10|1520.7|1514.8|1520.55|1514.65|1521.4|1515.5|1519.63|1513.73|33
1732112180000|2024-11-20 14:16:20|1520.46|1514.56|1521.8|1515.9|1523|1517.1|1520.43|1514.53|38
1732112190000|2024-11-20 14:16:30|1521.75|1515.85|1520.2|1514.3|1521.75|1515.85|1519.55|1513.65|33
1732112200000|2024-11-20 14:16:40|1520.25|1514.35|1522.06|1516.16|1522.55|1516.65|1520.25|1514.35|36
1732112210000|2024-11-20 14:16:50|1522.18|1516.28|1522.48|1516.58|1522.8|1516.9|1521.55|1515.65|35
1732112220000|2024-11-20 14:17:00|1522.51|1516.61|1522.39|1516.49|1522.55|1516.65|1521.6|1515.7|35
1732112230000|2024-11-20 14:17:10|1522.34|1516.44|1520.15|1514.25|1522.35|1516.45|1520.05|1514.15|35
1732112240000|2024-11-20 14:17:20|1519.78|1513.88|1518.42|1512.52|1520.14|1514.24|1518.35|1512.45|35
1732112250000|2024-11-20 14:17:30|1518.4|1512.5|1518.8|1512.9|1518.87|1512.97|1518.15|1512.25|35
1732112260000|2024-11-20 14:17:40|1518.45|1512.55|1517.48|1511.58|1518.85|1512.95|1517.25|1511.35|36
1732112270000|2024-11-20 14:17:50|1517.58|1511.68|1518.43|1512.53|1519.1|1513.2|1517.55|1511.65|28
1732112280000|2024-11-20 14:18:00|1518.45|1512.55|1518.25|1512.35|1518.45|1512.55|1516.76|1510.86|34
1732112290000|2024-11-20 14:18:10|1518.4|1512.5|1518.4|1512.5|1519.5|1513.6|1517.75|1511.85|28
1732112300000|2024-11-20 14:18:20|1518.38|1512.48|1519.22|1513.32|1519.29|1513.39|1518.25|1512.35|28
1732112310000|2024-11-20 14:18:30|1519.4|1513.5|1518.49|1512.59|1520.45|1514.55|1518.35|1512.45|35
1732112320000|2024-11-20 14:18:40|1518.47|1512.57|1517.75|1511.85|1518.5|1512.6|1517.65|1511.75|27
1732112330000|2024-11-20 14:18:50|1517.65|1511.75|1518.08|1512.18|1518.85|1512.95|1517.65|1511.75|31
1732112340000|2024-11-20 14:19:00|1518.4|1512.5|1517.45|1511.55|1518.65|1512.75|1517.25|1511.35|38
1732112350000|2024-11-20 14:19:10|1517.5|1511.6|1516.1|1510.2|1517.5|1511.6|1516.1|1510.2|33
1732112360000|2024-11-20 14:19:20|1516.24|1510.34|1515.6|1509.7|1516.4|1510.5|1515.51|1509.61|22
1732112370000|2024-11-20 14:19:30|1516.05|1510.15|1517.25|1511.35|1517.45|1511.55|1516.05|1510.15|29
1732112380000|2024-11-20 14:19:40|1516.7|1510.8|1517.45|1511.55|1517.45|1511.55|1516.7|1510.8|26
1732112390000|2024-11-20 14:19:50|1517.43|1511.53|1516.48|1510.58|1517.45|1511.55|1516.48|1510.58|21
1732112400000|2024-11-20 14:20:00|1516.53|1510.63|1517.07|1511.17|1517.45|1511.55|1516.49|1510.59|29
1732112410000|2024-11-20 14:20:10|1516.6|1510.7|1516.1|1510.2|1516.75|1510.85|1516.1|1510.2|29
1732112420000|2024-11-20 14:20:20|1515.95|1510.05|1516.42|1510.52|1516.95|1511.05|1515.95|1510.05|30
1732112430000|2024-11-20 14:20:30|1516.43|1510.53|1516.3|1510.4|1516.45|1510.55|1515.58|1509.68|30
1732112440000|2024-11-20 14:20:40|1516.41|1510.51|1513.57|1507.67|1516.45|1510.55|1513.54|1507.64|32
1732112450000|2024-11-20 14:20:50|1513.75|1507.85|1514.4|1508.5|1514.45|1508.55|1513.56|1507.66|24
1732112460000|2024-11-20 14:21:00|1514.45|1508.55|1511.7|1505.8|1514.45|1508.55|1511.35|1505.45|33
1732112470000|2024-11-20 14:21:10|1511.48|1505.58|1511.86|1505.96|1512.75|1506.85|1511.48|1505.58|37
1732112480000|2024-11-20 14:21:20|1511.5|1505.6|1509.5|1503.6|1511.5|1505.6|1509.4|1503.5|35
1732112490000|2024-11-20 14:21:30|1509.4|1503.5|1508.95|1503.05|1509.54|1503.64|1508.9|1503|34
1732112500000|2024-11-20 14:21:40|1508.55|1502.65|1509.55|1503.65|1510.4|1504.5|1508.55|1502.65|24
1732112510000|2024-11-20 14:21:50|1509.58|1503.68|1511.4|1505.5|1511.7|1505.8|1509.52|1503.62|28
1732112520000|2024-11-20 14:22:00|1511.39|1505.49|1511.58|1505.68|1512.1|1506.2|1510.55|1504.65|27
1732112530000|2024-11-20 14:22:10|1511.51|1505.61|1511.25|1505.35|1512.29|1506.39|1511.15|1505.25|32
1732112540000|2024-11-20 14:22:20|1511.3|1505.4|1509.1|1503.2|1511.3|1505.4|1508.85|1502.95|34
1732112550000|2024-11-20 14:22:30|1508.85|1502.95|1509.05|1503.15|1509.8|1503.9|1508.55|1502.65|31
1732112560000|2024-11-20 14:22:40|1509.4|1503.5|1509.55|1503.65|1509.9|1504|1509.25|1503.35|26
1732112570000|2024-11-20 14:22:50|1509.58|1503.68|1508.45|1502.55|1509.9|1504|1508.45|1502.55|28
1732112580000|2024-11-20 14:23:00|1508.75|1502.85|1507.64|1501.74|1508.85|1502.95|1507.64|1501.74|32
1732112590000|2024-11-20 14:23:10|1507.66|1501.76|1506.7|1500.8|1507.85|1501.95|1506.7|1500.8|24
1732112600000|2024-11-20 14:23:20|1506.58|1500.68|1505.5|1499.6|1506.6|1500.7|1505.3|1499.4|31
1732112610000|2024-11-20 14:23:30|1505.46|1499.56|1504.7|1498.8|1505.53|1499.63|1504.29|1498.39|32
1732112620000|2024-11-20 14:23:40|1504.57|1498.67|1504.6|1498.7|1505.8|1499.9|1504.53|1498.63|34
1732112630000|2024-11-20 14:23:50|1504.51|1498.61|1504.5|1498.6|1505.4|1499.5|1504.25|1498.35|36
1732112640000|2024-11-20 14:24:00|1504.48|1498.58|1506.55|1500.65|1506.55|1500.65|1504.38|1498.48|36
1732112650000|2024-11-20 14:24:10|1507.35|1501.45|1506.25|1500.35|1507.35|1501.45|1506.14|1500.24|33
1732112660000|2024-11-20 14:24:20|1506.17|1500.27|1505.6|1499.7|1506.45|1500.55|1505.6|1499.7|29
1732112670000|2024-11-20 14:24:30|1505.48|1499.58|1504.42|1498.52|1505.48|1499.58|1503.25|1497.35|33
1732112680000|2024-11-20 14:24:40|1504.48|1498.58|1504.5|1498.6|1504.5|1498.6|1503.53|1497.63|28
1732112690000|2024-11-20 14:24:50|1504.65|1498.75|1507.05|1501.15|1507.22|1501.32|1504.58|1498.68|35
1732112700000|2024-11-20 14:25:00|1507|1501.1|1505.69|1499.79|1507.34|1501.44|1505.45|1499.55|33
1732112710000|2024-11-20 14:25:10|1505.62|1499.72|1505.45|1499.55|1506.22|1500.32|1505.08|1499.18|29
1732112720000|2024-11-20 14:25:20|1505.4|1499.5|1505.58|1499.68|1505.95|1500.05|1505.2|1499.3|33
1732112730000|2024-11-20 14:25:30|1505.5|1499.6|1505.7|1499.8|1505.7|1499.8|1504.9|1499|32
1732112740000|2024-11-20 14:25:40|1505.9|1500|1508.05|1502.15|1508.14|1502.24|1505.9|1500|30
1732112750000|2024-11-20 14:25:50|1508.19|1502.29|1508.42|1502.52|1508.48|1502.58|1507.95|1502.05|26
1732112760000|2024-11-20 14:26:00|1508.45|1502.55|1507.54|1501.64|1508.45|1502.55|1507.45|1501.55|29
1732112770000|2024-11-20 14:26:10|1507.52|1501.62|1508.35|1502.45|1508.35|1502.45|1506.7|1500.8|29
1732112780000|2024-11-20 14:26:20|1508.39|1502.49|1507.74|1501.84|1508.48|1502.58|1507.65|1501.75|33
1732112790000|2024-11-20 14:26:30|1508.29|1502.39|1506.38|1500.48|1508.29|1502.39|1506.38|1500.48|30
1732112800000|2024-11-20 14:26:40|1505.48|1499.58|1506.6|1500.7|1507.46|1501.56|1505.48|1499.58|36
1732112810000|2024-11-20 14:26:50|1506.52|1500.62|1505.45|1499.55|1506.6|1500.7|1505.45|1499.55|30
1732112820000|2024-11-20 14:27:00|1505.48|1499.58|1505.56|1499.66|1506.9|1501|1505.32|1499.42|33
1732112830000|2024-11-20 14:27:10|1505.49|1499.59|1505.48|1499.58|1506.75|1500.85|1505.15|1499.25|33
1732112840000|2024-11-20 14:27:20|1505.46|1499.56|1505.52|1499.62|1506.38|1500.48|1505.45|1499.55|32
1732112850000|2024-11-20 14:27:30|1505.54|1499.64|1504.75|1498.85|1505.58|1499.68|1504.75|1498.85|27
1732112860000|2024-11-20 14:27:40|1504.9|1499|1506.32|1500.42|1506.32|1500.42|1504.49|1498.59|27
1732112870000|2024-11-20 14:27:50|1506.15|1500.25|1505.5|1499.6|1506.36|1500.46|1505.45|1499.55|22
1732112880000|2024-11-20 14:28:00|1505.43|1499.53|1507.45|1501.55|1507.45|1501.55|1504.49|1498.59|26
1732112890000|2024-11-20 14:28:10|1507.65|1501.75|1507.42|1501.52|1507.65|1501.75|1507.15|1501.25|17
1732112900000|2024-11-20 14:28:20|1507.43|1501.53|1505.8|1499.9|1507.7|1501.8|1505.7|1499.8|32
1732112910000|2024-11-20 14:28:30|1505.5|1499.6|1505.23|1499.33|1505.5|1499.6|1504.38|1498.48|31
1732112920000|2024-11-20 14:28:40|1505.32|1499.42|1504.56|1498.66|1505.45|1499.55|1504.49|1498.59|36
1732112930000|2024-11-20 14:28:50|1504.52|1498.62|1505.55|1499.65|1505.57|1499.67|1504.52|1498.62|34
1732112940000|2024-11-20 14:29:00|1505.54|1499.64|1505.45|1499.55|1505.58|1499.68|1505.45|1499.55|26
1732112950000|2024-11-20 14:29:10|1505.49|1499.59|1505.45|1499.55|1506.34|1500.44|1505.3|1499.4|34
1732112960000|2024-11-20 14:29:20|1505.41|1499.51|1504.54|1498.64|1505.5|1499.6|1504.54|1498.64|20
1732112970000|2024-11-20 14:29:30|1504.51|1498.61|1505.5|1499.6|1505.5|1499.6|1504.25|1498.35|28
1732112980000|2024-11-20 14:29:40|1505.2|1499.3|1504.22|1498.32|1505.34|1499.44|1503.75|1497.85|34
1732112990000|2024-11-20 14:29:50|1504.17|1498.27|1503.57|1497.67|1504.25|1498.35|1503.5|1497.6|25
1732113000000|2024-11-20 14:30:00|1503.55|1497.65|1503.48|1497.58|1504.39|1498.49|1503.3|1497.4|33
1732113010000|2024-11-20 14:30:10|1503.44|1497.54|1498.9|1493|1504.13|1498.23|1498.9|1493|33
1732113020000|2024-11-20 14:30:20|1498.85|1492.95|1502.25|1496.35|1502.45|1496.55|1498.85|1492.95|35
1732113030000|2024-11-20 14:30:30|1502.15|1496.25|1502.26|1496.36|1502.6|1496.7|1501.4|1495.5|24
1732113040000|2024-11-20 14:30:40|1502.21|1496.31|1504.45|1498.55|1504.45|1498.55|1502.21|1496.31|29
1732113050000|2024-11-20 14:30:50|1504.4|1498.5|1504.35|1498.45|1505.3|1499.4|1503.75|1497.85|28
1732113060000|2024-11-20 14:31:00|1504.3|1498.4|1501.4|1495.5|1504.6|1498.7|1501.4|1495.5|29
1732113070000|2024-11-20 14:31:10|1501.45|1495.55|1501.5|1495.6|1501.5|1495.6|1500.35|1494.45|33
1732113080000|2024-11-20 14:31:20|1501.7|1495.8|1502.4|1496.5|1502.45|1496.55|1501|1495.1|36
1732113090000|2024-11-20 14:31:30|1502.39|1496.49|1504.57|1498.67|1505.35|1499.45|1501.5|1495.6|31
1732113100000|2024-11-20 14:31:40|1504.9|1499|1504.4|1498.5|1505.3|1499.4|1503.69|1497.79|33
1732113110000|2024-11-20 14:31:50|1504.45|1498.55|1504.33|1498.43|1504.6|1498.7|1504.32|1498.42|34
1732113120000|2024-11-20 14:32:00|1504.31|1498.41|1501.85|1495.95|1504.33|1498.43|1501.85|1495.95|32
1732113130000|2024-11-20 14:32:10|1501.75|1495.85|1501.75|1495.85|1501.75|1495.85|1500.9|1495|36
1732113140000|2024-11-20 14:32:20|1501.5|1495.6|1500.37|1494.47|1501.5|1495.6|1499.48|1493.58|31
1732113150000|2024-11-20 14:32:30|1500.27|1494.37|1499.4|1493.5|1500.27|1494.37|1499|1493.1|34
1732113160000|2024-11-20 14:32:40|1499.15|1493.25|1497.49|1491.59|1499.4|1493.5|1497.46|1491.56|26
1732113170000|2024-11-20 14:32:50|1497.52|1491.62|1498.5|1492.6|1499.23|1493.33|1497.49|1491.59|34
1732113180000|2024-11-20 14:33:00|1498.53|1492.63|1501.3|1495.4|1501.4|1495.5|1498.39|1492.49|37
1732113190000|2024-11-20 14:33:10|1501.4|1495.5|1503.45|1497.55|1503.45|1497.55|1501.4|1495.5|30
1732113200000|2024-11-20 14:33:20|1503.47|1497.57|1502.4|1496.5|1503.5|1497.6|1501.8|1495.9|34
1732113210000|2024-11-20 14:33:30|1502.45|1496.55|1501.45|1495.55|1503.45|1497.55|1501.45|1495.55|37
1732113220000|2024-11-20 14:33:40|1501.2|1495.3|1499.8|1493.9|1501.21|1495.31|1499.54|1493.64|38
1732113230000|2024-11-20 14:33:50|1499.6|1493.7|1500.43|1494.53|1501.54|1495.64|1499.5|1493.6|35
1732113240000|2024-11-20 14:34:00|1500.1|1494.2|1499.25|1493.35|1500.1|1494.2|1498.3|1492.4|34
1732113250000|2024-11-20 14:34:10|1499.35|1493.45|1498.18|1492.28|1500.35|1494.45|1497.57|1491.67|39
1732113260000|2024-11-20 14:34:20|1498.16|1492.26|1499.53|1493.63|1500.28|1494.38|1498.16|1492.26|33
1732113270000|2024-11-20 14:34:30|1499.46|1493.56|1499.5|1493.6|1499.8|1493.9|1498.63|1492.73|35
1732113280000|2024-11-20 14:34:40|1499.25|1493.35|1501.38|1495.48|1501.4|1495.5|1499.2|1493.3|32
1732113290000|2024-11-20 14:34:50|1501.39|1495.49|1501.42|1495.52|1501.48|1495.58|1500.35|1494.45|33
1732113300000|2024-11-20 14:35:00|1501.43|1495.53|1499.7|1493.8|1501.43|1495.53|1499.25|1493.35|36
1732113310000|2024-11-20 14:35:10|1499.6|1493.7|1498.52|1492.62|1500.43|1494.53|1498.52|1492.62|37
1732113320000|2024-11-20 14:35:20|1498.75|1492.85|1498.41|1492.51|1498.8|1492.9|1497.52|1491.62|34
1732113330000|2024-11-20 14:35:30|1498.4|1492.5|1497.45|1491.55|1498.41|1492.51|1497.25|1491.35|35
1732113340000|2024-11-20 14:35:40|1497.4|1491.5|1497.95|1492.05|1497.95|1492.05|1497.25|1491.35|30
1732113350000|2024-11-20 14:35:50|1497.85|1491.95|1498.43|1492.53|1499.44|1493.54|1497.85|1491.95|32
1732113360000|2024-11-20 14:36:00|1498.35|1492.45|1497.45|1491.55|1498.45|1492.55|1497.45|1491.55|32
1732113370000|2024-11-20 14:36:10|1497.53|1491.63|1497.57|1491.67|1498.4|1492.5|1497.49|1491.59|31
1732113380000|2024-11-20 14:36:20|1497.51|1491.61|1498.53|1492.63|1499.4|1493.5|1497.51|1491.61|35
1732113390000|2024-11-20 14:36:30|1498.57|1492.67|1498.33|1492.43|1499.39|1493.49|1498.33|1492.43|30
1732113400000|2024-11-20 14:36:40|1497.9|1492|1498.24|1492.34|1498.6|1492.7|1497.9|1492|34
1732113410000|2024-11-20 14:36:50|1498.34|1492.44|1495.45|1489.55|1498.34|1492.44|1495.15|1489.25|34
1732113420000|2024-11-20 14:37:00|1495.2|1489.3|1492.22|1486.32|1495.4|1489.5|1492.22|1486.32|32
1732113430000|2024-11-20 14:37:10|1492.45|1486.55|1490.45|1484.55|1492.45|1486.55|1490.45|1484.55|35
1732113440000|2024-11-20 14:37:20|1490.48|1484.58|1489.35|1483.45|1490.7|1484.8|1489.35|1483.45|35
1732113450000|2024-11-20 14:37:30|1489.3|1483.4|1487.35|1481.45|1489.45|1483.55|1487.35|1481.45|35
1732113460000|2024-11-20 14:37:40|1487.6|1481.7|1486.52|1480.62|1488.15|1482.25|1486.2|1480.3|36
1732113470000|2024-11-20 14:37:50|1486.57|1480.67|1488.15|1482.25|1488.59|1482.69|1486.57|1480.67|35
1732113480000|2024-11-20 14:38:00|1488.1|1482.2|1489.43|1483.53|1489.48|1483.58|1488.1|1482.2|35
1732113490000|2024-11-20 14:38:10|1489.4|1483.5|1487.43|1481.53|1489.4|1483.5|1487.15|1481.25|31
1732113500000|2024-11-20 14:38:20|1487.4|1481.5|1487.54|1481.64|1487.85|1481.95|1486.61|1480.71|32
1732113510000|2024-11-20 14:38:30|1487.58|1481.68|1489.9|1484|1490.45|1484.55|1487.58|1481.68|34
1732113520000|2024-11-20 14:38:40|1489.55|1483.65|1490.25|1484.35|1490.39|1484.49|1489.15|1483.25|31
1732113530000|2024-11-20 14:38:50|1490.1|1484.2|1489.49|1483.59|1490.75|1484.85|1489.48|1483.58|31
1732113540000|2024-11-20 14:39:00|1489.54|1483.64|1488.39|1482.49|1489.65|1483.75|1487.55|1481.65|37
1732113550000|2024-11-20 14:39:10|1488.45|1482.55|1487.65|1481.75|1489.45|1483.55|1487.3|1481.4|35
1732113560000|2024-11-20 14:39:20|1487.85|1481.95|1486.49|1480.59|1487.85|1481.95|1486.35|1480.45|33
1732113570000|2024-11-20 14:39:30|1486.51|1480.61|1486.2|1480.3|1486.6|1480.7|1485.15|1479.25|33
1732113580000|2024-11-20 14:39:40|1486.3|1480.4|1485.52|1479.62|1487.45|1481.55|1485.49|1479.59|32
1732113590000|2024-11-20 14:39:50|1485.51|1479.61|1485|1479.1|1485.65|1479.75|1484.53|1478.63|35
1732113600000|2024-11-20 14:40:00|1485.05|1479.15|1485.52|1479.62|1486.37|1480.47|1485.05|1479.15|35
1732113610000|2024-11-20 14:40:10|1485.49|1479.59|1487.25|1481.35|1487.41|1481.51|1485.49|1479.59|37
1732113620000|2024-11-20 14:40:20|1487.5|1481.6|1485.52|1479.62|1487.65|1481.75|1485.45|1479.55|35
1732113630000|2024-11-20 14:40:30|1485.8|1479.9|1483.54|1477.64|1485.8|1479.9|1483.52|1477.62|35
1732113640000|2024-11-20 14:40:40|1483.51|1477.61|1483.43|1477.53|1483.6|1477.7|1482.58|1476.68|31
1732113650000|2024-11-20 14:40:50|1483.25|1477.35|1483.61|1477.71|1483.7|1477.8|1482.35|1476.45|37
1732113660000|2024-11-20 14:41:00|1483.57|1477.67|1483.17|1477.27|1484.55|1478.65|1482.55|1476.65|38
1732113670000|2024-11-20 14:41:10|1483.34|1477.44|1482.2|1476.3|1483.34|1477.44|1481.55|1475.65|30
1732113680000|2024-11-20 14:41:20|1482.15|1476.25|1481.45|1475.55|1482.15|1476.25|1481.1|1475.2|35
1732113690000|2024-11-20 14:41:30|1481.48|1475.58|1483.48|1477.58|1484.45|1478.55|1481.45|1475.55|35
1732113700000|2024-11-20 14:41:40|1483.57|1477.67|1483.66|1477.76|1484.45|1478.55|1483.57|1477.67|33
1732113710000|2024-11-20 14:41:50|1483.6|1477.7|1484.26|1478.36|1484.37|1478.47|1483.4|1477.5|36
1732113720000|2024-11-20 14:42:00|1484.18|1478.28|1486.27|1480.37|1486.32|1480.42|1483.48|1477.58|34
1732113730000|2024-11-20 14:42:10|1486.34|1480.44|1486.35|1480.45|1486.85|1480.95|1484.57|1478.67|36
1732113740000|2024-11-20 14:42:20|1486.25|1480.35|1487.41|1481.51|1487.45|1481.55|1486.2|1480.3|27
1732113750000|2024-11-20 14:42:30|1487.45|1481.55|1487.3|1481.4|1488.43|1482.53|1487.3|1481.4|23
1732113760000|2024-11-20 14:42:40|1487.35|1481.45|1486.45|1480.55|1487.42|1481.52|1486.25|1480.35|32
1732113770000|2024-11-20 14:42:50|1486.48|1480.58|1486.45|1480.55|1486.48|1480.58|1486.35|1480.45|26
1732113780000|2024-11-20 14:43:00|1486.48|1480.58|1488.41|1482.51|1488.45|1482.55|1486.48|1480.58|36
1732113790000|2024-11-20 14:43:10|1488.43|1482.53|1489.34|1483.44|1489.9|1484|1488.25|1482.35|32
1732113800000|2024-11-20 14:43:20|1489.32|1483.42|1489.51|1483.61|1489.55|1483.65|1489.1|1483.2|27
1732113810000|2024-11-20 14:43:30|1489.4|1483.5|1489.83|1483.93|1490.1|1484.2|1488.6|1482.7|29
1732113820000|2024-11-20 14:43:40|1489.76|1483.86|1493.39|1487.49|1493.39|1487.49|1489.76|1483.86|28
1732113830000|2024-11-20 14:43:50|1493.34|1487.44|1494.35|1488.45|1494.45|1488.55|1493.25|1487.35|31
1732113840000|2024-11-20 14:44:00|1494.45|1488.55|1493.47|1487.57|1494.45|1488.55|1493.3|1487.4|35
1732113850000|2024-11-20 14:44:10|1493.49|1487.59|1493.45|1487.55|1494.29|1488.39|1493.05|1487.15|34
1732113860000|2024-11-20 14:44:20|1493.6|1487.7|1494.35|1488.45|1494.45|1488.55|1493.4|1487.5|27
1732113870000|2024-11-20 14:44:30|1494.25|1488.35|1492.45|1486.55|1494.39|1488.49|1492.45|1486.55|36
1732113880000|2024-11-20 14:44:40|1492.47|1486.57|1492.41|1486.51|1492.6|1486.7|1491.8|1485.9|27
1732113890000|2024-11-20 14:44:50|1492.43|1486.53|1491.52|1485.62|1492.43|1486.53|1491.45|1485.55|29
1732113900000|2024-11-20 14:45:00|1491.5|1485.6|1490.45|1484.55|1491.5|1485.6|1490.25|1484.35|31
1732113910000|2024-11-20 14:45:10|1490.4|1484.5|1488.52|1482.62|1490.4|1484.5|1488.45|1482.55|33
1732113920000|2024-11-20 14:45:20|1488.46|1482.56|1490.39|1484.49|1490.41|1484.51|1488.45|1482.55|34
1732113930000|2024-11-20 14:45:30|1490.4|1484.5|1489.6|1483.7|1491.6|1485.7|1489.6|1483.7|34
1732113940000|2024-11-20 14:45:40|1489.8|1483.9|1488.4|1482.5|1489.9|1484|1488.3|1482.4|36
1732113950000|2024-11-20 14:45:50|1488.41|1482.51|1490.45|1484.55|1490.95|1485.05|1488.41|1482.51|34
1732113960000|2024-11-20 14:46:00|1490.15|1484.25|1490.7|1484.8|1491.45|1485.55|1490.15|1484.25|36
1732113970000|2024-11-20 14:46:10|1490.8|1484.9|1493.45|1487.55|1493.45|1487.55|1490.8|1484.9|14
1732113980000|2024-11-20 14:46:20|1493.65|1487.75|1495|1489.1|1495.4|1489.5|1493.65|1487.75|14
1732113990000|2024-11-20 14:46:30|1494.9|1489|1494.55|1488.65|1495.1|1489.2|1494|1488.1|24
1732114000000|2024-11-20 14:46:40|1494.65|1488.75|1493.8|1487.9|1494.65|1488.75|1493.65|1487.75|18
1732114010000|2024-11-20 14:46:50|1493.9|1488|1495.25|1489.35|1495.4|1489.5|1493.9|1488|18
1732114020000|2024-11-20 14:47:00|1495.35|1489.45|1496.4|1490.5|1496.4|1490.5|1494.7|1488.8|15
1732114030000|2024-11-20 14:47:10|1496.5|1490.6|1494.55|1488.65|1496.5|1490.6|1494.55|1488.65|10
1732114040000|2024-11-20 14:47:20|1494.85|1488.95|1495.45|1489.55|1495.6|1489.7|1494.6|1488.7|14
1732114050000|2024-11-20 14:47:30|1495.55|1489.65|1496.55|1490.65|1496.6|1490.7|1495.55|1489.65|7
1732114060000|2024-11-20 14:47:40|1496.6|1490.7|1497.45|1491.55|1497.45|1491.55|1496.55|1490.65|16
1732114070000|2024-11-20 14:47:50|1497.05|1491.15|1497.85|1491.95|1497.85|1491.95|1496.65|1490.75|19
1732114080000|2024-11-20 14:48:00|1497.75|1491.85|1497.45|1491.55|1497.75|1491.85|1496.7|1490.8|22
1732114090000|2024-11-20 14:48:10|1498.15|1492.25|1501.25|1495.35|1501.25|1495.35|1498.15|1492.25|18
1732114100000|2024-11-20 14:48:20|1501.5|1495.6|1501.9|1496|1502.45|1496.55|1501.5|1495.6|23
1732114110000|2024-11-20 14:48:30|1501.85|1495.95|1500.45|1494.55|1501.85|1495.95|1500.05|1494.15|26
1732114120000|2024-11-20 14:48:40|1500.6|1494.7|1499.25|1493.35|1500.6|1494.7|1499.1|1493.2|23
1732114130000|2024-11-20 14:48:50|1499.4|1493.5|1500.05|1494.15|1500.45|1494.55|1499.4|1493.5|21
1732114140000|2024-11-20 14:49:00|1500.1|1494.2|1501.4|1495.5|1501.4|1495.5|1499.95|1494.05|29
1732114150000|2024-11-20 14:49:10|1501.5|1495.6|1502.05|1496.15|1502.45|1496.55|1501.1|1495.2|15
1732114160000|2024-11-20 14:49:20|1502.45|1496.55|1502.3|1496.4|1503|1497.1|1502|1496.1|16
1732114170000|2024-11-20 14:49:30|1502.45|1496.55|1502|1496.1|1502.45|1496.55|1502|1496.1|4
1732114180000|2024-11-20 14:49:40|1502.05|1496.15|1501.05|1495.15|1502.05|1496.15|1500.15|1494.25|28
1732114190000|2024-11-20 14:49:50|1500.95|1495.05|1500.2|1494.3|1500.95|1495.05|1499.95|1494.05|21
1732114200000|2024-11-20 14:50:00|1500.45|1494.55|1501.45|1495.55|1501.45|1495.55|1500.45|1494.55|4
1732114210000|2024-11-20 14:50:10|1501.6|1495.7|1502.45|1496.55|1502.45|1496.55|1501.55|1495.65|12
1732114220000|2024-11-20 14:50:20|1502.4|1496.5|1501.95|1496.05|1502.4|1496.5|1501.8|1495.9|10
1732114230000|2024-11-20 14:50:30|1502|1496.1|1502.85|1496.95|1502.95|1497.05|1502|1496.1|13
1732114240000|2024-11-20 14:50:40|1502.5|1496.6|1501.65|1495.75|1502.65|1496.75|1501.65|1495.75|17
1732114250000|2024-11-20 14:50:50|1501.1|1495.2|1500.25|1494.35|1501.45|1495.55|1500.25|1494.35|25
1732114260000|2024-11-20 14:51:00|1500.35|1494.45|1502.45|1496.55|1502.45|1496.55|1500.05|1494.15|24
1732114270000|2024-11-20 14:51:10|1502.3|1496.4|1502.45|1496.55|1502.5|1496.6|1502.1|1496.2|15
1732114280000|2024-11-20 14:51:20|1502.2|1496.3|1502.1|1496.2|1502.45|1496.55|1502.05|1496.15|22
1732114290000|2024-11-20 14:51:30|1502.15|1496.25|1503|1497.1|1503.2|1497.3|1502.15|1496.25|18
1732114300000|2024-11-20 14:51:40|1503.1|1497.2|1503.2|1497.3|1503.2|1497.3|1502.9|1497|28
1732114310000|2024-11-20 14:51:50|1503.45|1497.55|1503.6|1497.7|1504.7|1498.8|1503.45|1497.55|23
1732114320000|2024-11-20 14:52:00|1503.65|1497.75|1504.75|1498.85|1504.8|1498.9|1503|1497.1|30
1732114330000|2024-11-20 14:52:10|1504.8|1498.9|1505.6|1499.7|1505.7|1499.8|1503.95|1498.05|26
1732114340000|2024-11-20 14:52:20|1505.3|1499.4|1505.1|1499.2|1505.45|1499.55|1504.7|1498.8|26
1732114350000|2024-11-20 14:52:30|1505.15|1499.25|1505.45|1499.55|1505.45|1499.55|1504.95|1499.05|17
1732114360000|2024-11-20 14:52:40|1505|1499.1|1505.45|1499.55|1505.45|1499.55|1504.95|1499.05|15
1732114370000|2024-11-20 14:52:50|1505.6|1499.7|1507.4|1501.5|1507.4|1501.5|1505.6|1499.7|9
1732114380000|2024-11-20 14:53:00|1507.1|1501.2|1506.9|1501|1507.45|1501.55|1504.95|1499.05|23
1732114390000|2024-11-20 14:53:10|1507.05|1501.15|1505.75|1499.85|1507.35|1501.45|1505.55|1499.65|21
1732114400000|2024-11-20 14:53:20|1505.9|1500|1505.3|1499.4|1506.05|1500.15|1505.25|1499.35|29
1732114410000|2024-11-20 14:53:30|1505.2|1499.3|1506.39|1500.49|1506.45|1500.55|1504.48|1498.58|31
1732114420000|2024-11-20 14:53:40|1506.25|1500.35|1505.51|1499.61|1506.39|1500.49|1504.4|1498.5|34
1732114430000|2024-11-20 14:53:50|1505.48|1499.58|1504.85|1498.95|1505.65|1499.75|1504.66|1498.76|35
1732114440000|2024-11-20 14:54:00|1504.95|1499.05|1503.5|1497.6|1504.95|1499.05|1503.5|1497.6|36
1732114450000|2024-11-20 14:54:10|1503.52|1497.62|1500.7|1494.8|1503.54|1497.64|1500.45|1494.55|33
1732114460000|2024-11-20 14:54:20|1501.34|1495.44|1499.54|1493.64|1501.34|1495.44|1499.25|1493.35|30
1732114470000|2024-11-20 14:54:30|1499.58|1493.68|1499.4|1493.5|1500.34|1494.44|1498.57|1492.67|30
1732114480000|2024-11-20 14:54:40|1499.38|1493.48|1498.45|1492.55|1499.38|1493.48|1498.45|1492.55|20
1732114490000|2024-11-20 14:54:50|1498.48|1492.58|1498.49|1492.59|1498.6|1492.7|1498.4|1492.5|17
1732114500000|2024-11-20 14:55:00|1498.44|1492.54|1496.55|1490.65|1498.46|1492.56|1495.3|1489.4|35
1732114510000|2024-11-20 14:55:10|1496.6|1490.7|1498.75|1492.85|1499.34|1493.44|1496.6|1490.7|33
1732114520000|2024-11-20 14:55:20|1498.59|1492.69|1498.43|1492.53|1499.45|1493.55|1498.3|1492.4|30
1732114530000|2024-11-20 14:55:30|1498.45|1492.55|1498.43|1492.53|1499.45|1493.55|1498.35|1492.45|32
1732114540000|2024-11-20 14:55:40|1498.39|1492.49|1497.39|1491.49|1498.39|1492.49|1496.64|1490.74|34
1732114550000|2024-11-20 14:55:50|1497.34|1491.44|1498.4|1492.5|1498.4|1492.5|1497.34|1491.44|20
1732114560000|2024-11-20 14:56:00|1498.39|1492.49|1497.47|1491.57|1498.95|1493.05|1497.35|1491.45|33
1732114570000|2024-11-20 14:56:10|1497.51|1491.61|1500.41|1494.51|1500.45|1494.55|1497.5|1491.6|31
1732114580000|2024-11-20 14:56:20|1500.4|1494.5|1501.46|1495.56|1501.5|1495.6|1499.6|1493.7|22
1732114590000|2024-11-20 14:56:30|1501.47|1495.57|1502.45|1496.55|1502.85|1496.95|1501.47|1495.57|24
1732114600000|2024-11-20 14:56:40|1502.52|1496.62|1502.45|1496.55|1502.8|1496.9|1502.43|1496.53|27
1732114610000|2024-11-20 14:56:50|1502.52|1496.62|1504.32|1498.42|1504.37|1498.47|1502.45|1496.55|21
1732114620000|2024-11-20 14:57:00|1504.15|1498.25|1503.5|1497.6|1504.34|1498.44|1502.6|1496.7|30
1732114630000|2024-11-20 14:57:10|1503.54|1497.64|1503.16|1497.26|1504.25|1498.35|1502.25|1496.35|31
1732114640000|2024-11-20 14:57:20|1503.13|1497.23|1503.54|1497.64|1504.27|1498.37|1502.54|1496.64|32
1732114650000|2024-11-20 14:57:30|1503.48|1497.58|1502.45|1496.55|1503.61|1497.71|1502.45|1496.55|30
1732114660000|2024-11-20 14:57:40|1502.48|1496.58|1502.67|1496.77|1502.67|1496.77|1502.39|1496.49|33
1732114670000|2024-11-20 14:57:50|1502.64|1496.74|1502.6|1496.7|1503.34|1497.44|1502.41|1496.51|33
1732114680000|2024-11-20 14:58:00|1502.54|1496.64|1504.44|1498.54|1504.8|1498.9|1502.34|1496.44|33
1732114690000|2024-11-20 14:58:10|1504.48|1498.58|1502.98|1497.08|1504.7|1498.8|1502.75|1496.85|35
1732114700000|2024-11-20 14:58:20|1503.35|1497.45|1502.45|1496.55|1503.35|1497.45|1501.5|1495.6|30
1732114710000|2024-11-20 14:58:30|1502.5|1496.6|1502.51|1496.61|1503.1|1497.2|1501.53|1495.63|34
1732114720000|2024-11-20 14:58:40|1502.55|1496.65|1502.45|1496.55|1503.2|1497.3|1502.45|1496.55|25
1732114730000|2024-11-20 14:58:50|1502.39|1496.49|1502.51|1496.61|1502.7|1496.8|1501.64|1495.74|29
1732114740000|2024-11-20 14:59:00|1502.48|1496.58|1502.64|1496.74|1502.64|1496.74|1502.4|1496.5|25
1732114750000|2024-11-20 14:59:10|1502.57|1496.67|1502.61|1496.71|1503.35|1497.45|1502.51|1496.61|23
1732114760000|2024-11-20 14:59:20|1502.57|1496.67|1502.43|1496.53|1504.37|1498.47|1502.43|1496.53|23
1732114770000|2024-11-20 14:59:30|1502.41|1496.51|1501.57|1495.67|1502.45|1496.55|1501.48|1495.58|26
1732114780000|2024-11-20 14:59:40|1501.53|1495.63|1501.54|1495.64|1502.2|1496.3|1501.45|1495.55|24
1732114790000|2024-11-20 14:59:50|1501.51|1495.61|1501.74|1495.84|1502.35|1496.45|1501.45|1495.55|23
1732114800000|2024-11-20 15:00:00|1502.4|1496.5|1504.45|1498.55|1504.45|1498.55|1502.35|1496.45|25
1732114810000|2024-11-20 15:00:10|1504.35|1498.45|1505.25|1499.35|1505.25|1499.35|1503.45|1497.55|31
1732114820000|2024-11-20 15:00:20|1505.34|1499.44|1505.4|1499.5|1505.55|1499.65|1504.45|1498.55|28
1732114830000|2024-11-20 15:00:30|1505.43|1499.53|1504.51|1498.61|1505.43|1499.53|1504.2|1498.3|33
1732114840000|2024-11-20 15:00:40|1504.48|1498.58|1505.51|1499.61|1505.75|1499.85|1504.48|1498.58|30
1732114850000|2024-11-20 15:00:50|1505.54|1499.64|1505.7|1499.8|1505.73|1499.83|1505.45|1499.55|28
1732114860000|2024-11-20 15:01:00|1505.64|1499.74|1505.54|1499.64|1507.3|1501.4|1505.45|1499.55|33
1732114870000|2024-11-20 15:01:10|1505.57|1499.67|1506.65|1500.75|1507.45|1501.55|1505.45|1499.55|33
1732114880000|2024-11-20 15:01:20|1506.59|1500.69|1505.64|1499.74|1507.4|1501.5|1505.6|1499.7|32
1732114890000|2024-11-20 15:01:30|1505.73|1499.83|1506.34|1500.44|1506.4|1500.5|1505.5|1499.6|26
1732114900000|2024-11-20 15:01:40|1505.62|1499.72|1505.49|1499.59|1507.2|1501.3|1505.45|1499.55|33
1732114910000|2024-11-20 15:01:50|1505.48|1499.58|1505.48|1499.58|1505.8|1499.9|1505.45|1499.55|35
1732114920000|2024-11-20 15:02:00|1505.65|1499.75|1503.48|1497.58|1505.75|1499.85|1503.48|1497.58|33
1732114930000|2024-11-20 15:02:10|1503.5|1497.6|1501.6|1495.7|1503.5|1497.6|1501.6|1495.7|32
1732114940000|2024-11-20 15:02:20|1501.65|1495.75|1499.34|1493.44|1501.65|1495.75|1499.1|1493.2|32
1732114950000|2024-11-20 15:02:30|1498.57|1492.67|1497.35|1491.45|1498.57|1492.67|1496.45|1490.55|34
1732114960000|2024-11-20 15:02:40|1497.4|1491.5|1495.49|1489.59|1497.45|1491.55|1495.45|1489.55|24
1732114970000|2024-11-20 15:02:50|1495.51|1489.61|1493.4|1487.5|1495.53|1489.63|1492.53|1486.63|35
1732114980000|2024-11-20 15:03:00|1493.35|1487.45|1495.75|1489.85|1495.75|1489.85|1492.43|1486.53|37
1732114990000|2024-11-20 15:03:10|1495.53|1489.63|1496.63|1490.73|1497.43|1491.53|1495.45|1489.55|34
1732115000000|2024-11-20 15:03:20|1496.7|1490.8|1494.64|1488.74|1496.95|1491.05|1494.48|1488.58|35
1732115010000|2024-11-20 15:03:30|1494.6|1488.7|1494.65|1488.75|1495.43|1489.53|1493.54|1487.64|33
1732115020000|2024-11-20 15:03:40|1494.57|1488.67|1497.48|1491.58|1497.8|1491.9|1494.5|1488.6|33
1732115030000|2024-11-20 15:03:50|1497.51|1491.61|1497.2|1491.3|1498.43|1492.53|1497.11|1491.21|36
1732115040000|2024-11-20 15:04:00|1496.7|1490.8|1497.4|1491.5|1497.85|1491.95|1496.61|1490.71|35
1732115050000|2024-11-20 15:04:10|1496.55|1490.65|1498.2|1492.3|1498.45|1492.55|1496.55|1490.65|35
1732115060000|2024-11-20 15:04:20|1497.64|1491.74|1498.64|1492.74|1499.75|1493.85|1497.45|1491.55|34
1732115070000|2024-11-20 15:04:30|1499.35|1493.45|1497.46|1491.56|1499.85|1493.95|1497.35|1491.45|34
1732115080000|2024-11-20 15:04:40|1497.49|1491.59|1497.43|1491.53|1497.49|1491.59|1496.85|1490.95|32
1732115090000|2024-11-20 15:04:50|1497.4|1491.5|1497.64|1491.74|1498.35|1492.45|1497.4|1491.5|32
1732115100000|2024-11-20 15:05:00|1497.45|1491.55|1496.5|1490.6|1498.35|1492.45|1496.48|1490.58|31
1732115110000|2024-11-20 15:05:10|1496.48|1490.58|1493.7|1487.8|1496.8|1490.9|1493.7|1487.8|36
1732115120000|2024-11-20 15:05:20|1493.93|1488.03|1492.45|1486.55|1494.15|1488.25|1491.79|1485.89|32
1732115130000|2024-11-20 15:05:30|1492.38|1486.48|1492.48|1486.58|1493.25|1487.35|1492.3|1486.4|31
1732115140000|2024-11-20 15:05:40|1492.53|1486.63|1491.46|1485.56|1492.64|1486.74|1491.45|1485.55|35
1732115150000|2024-11-20 15:05:50|1491.55|1485.65|1492.48|1486.58|1492.48|1486.58|1490.48|1484.58|33
1732115160000|2024-11-20 15:06:00|1492.45|1486.55|1488.75|1482.85|1492.85|1486.95|1488.64|1482.74|36
1732115170000|2024-11-20 15:06:10|1488.7|1482.8|1488.77|1482.87|1489.75|1483.85|1488.49|1482.59|34
1732115180000|2024-11-20 15:06:20|1488.75|1482.85|1489.45|1483.55|1489.5|1483.6|1488.25|1482.35|33
1732115190000|2024-11-20 15:06:30|1489.48|1483.58|1487.45|1481.55|1489.57|1483.67|1487.25|1481.35|36
1732115200000|2024-11-20 15:06:40|1487.4|1481.5|1487.69|1481.79|1487.9|1482|1486.5|1480.6|29
1732115210000|2024-11-20 15:06:50|1488.43|1482.53|1487.51|1481.61|1488.43|1482.53|1487.4|1481.5|37
1732115220000|2024-11-20 15:07:00|1487.55|1481.65|1488.55|1482.65|1489.85|1483.95|1487.53|1481.63|34
1732115230000|2024-11-20 15:07:10|1488.5|1482.6|1490.85|1484.95|1490.85|1484.95|1488.48|1482.58|38
1732115240000|2024-11-20 15:07:20|1490.54|1484.64|1489.1|1483.2|1490.85|1484.95|1489.1|1483.2|34
1732115250000|2024-11-20 15:07:30|1489.05|1483.15|1489.5|1483.6|1490.1|1484.2|1488.57|1482.67|36
1732115260000|2024-11-20 15:07:40|1489.55|1483.65|1489.35|1483.45|1489.9|1484|1488.48|1482.58|37
1732115270000|2024-11-20 15:07:50|1489.41|1483.51|1488.57|1482.67|1489.45|1483.55|1488.53|1482.63|31
1732115280000|2024-11-20 15:08:00|1488.5|1482.6|1487.55|1481.65|1488.5|1482.6|1487.45|1481.55|36
1732115290000|2024-11-20 15:08:10|1487.2|1481.3|1485.46|1479.56|1487.6|1481.7|1485.25|1479.35|34
1732115300000|2024-11-20 15:08:20|1485.1|1479.2|1485|1479.1|1485.45|1479.55|1484.2|1478.3|27
1732115310000|2024-11-20 15:08:30|1484.54|1478.64|1484.53|1478.63|1485.41|1479.51|1484.25|1478.35|33
1732115320000|2024-11-20 15:08:40|1484.5|1478.6|1484.54|1478.64|1485.2|1479.3|1484.15|1478.25|29
1732115330000|2024-11-20 15:08:50|1484.59|1478.69|1483.25|1477.35|1484.6|1478.7|1482.67|1476.77|33
1732115340000|2024-11-20 15:09:00|1483.39|1477.49|1484.48|1478.58|1484.48|1478.58|1483.3|1477.4|31
1732115350000|2024-11-20 15:09:10|1484.43|1478.53|1482.54|1476.64|1484.48|1478.58|1482.5|1476.6|30
1732093800000|2024-11-20 09:10:00|1462.88|1456.98|1463.8|1457.9|1463.8|1457.9|1462.75|1456.85|18
1732093810000|2024-11-20 09:10:10|1463.75|1457.85|1466.4|1460.5|1466.43|1460.53|1463.75|1457.85|27
1732093820000|2024-11-20 09:10:20|1466.36|1460.46|1465.9|1460|1466.45|1460.55|1465.65|1459.75|15
1732093830000|2024-11-20 09:10:30|1465.8|1459.9|1466.4|1460.5|1466.4|1460.5|1465.54|1459.64|29
1732093840000|2024-11-20 09:10:40|1466.36|1460.46|1466.65|1460.75|1466.67|1460.77|1465.65|1459.75|25
1732093850000|2024-11-20 09:10:50|1466.64|1460.74|1467.4|1461.5|1467.45|1461.55|1466.64|1460.74|13
1732093860000|2024-11-20 09:11:00|1467.38|1461.48|1467.51|1461.61|1467.9|1462|1467.37|1461.47|26
1732093870000|2024-11-20 09:11:10|1467.5|1461.6|1467.51|1461.61|1467.51|1461.61|1466.68|1460.78|31
1732093880000|2024-11-20 09:11:20|1467.49|1461.59|1468.59|1462.69|1468.8|1462.9|1467.49|1461.59|25
1732093890000|2024-11-20 09:11:30|1468.49|1462.59|1468.71|1462.81|1469.1|1463.2|1468.49|1462.59|26
1732093900000|2024-11-20 09:11:40|1468.75|1462.85|1469.45|1463.55|1469.45|1463.55|1468.75|1462.85|14
1732093910000|2024-11-20 09:11:50|1469.57|1463.67|1470.9|1465|1470.9|1465|1469.57|1463.67|23
1732093920000|2024-11-20 09:12:00|1470.85|1464.95|1471.25|1465.35|1471.96|1466.06|1470.85|1464.95|26
1732093930000|2024-11-20 09:12:10|1471.29|1465.39|1472.39|1466.49|1472.49|1466.59|1471.29|1465.39|34
1732093940000|2024-11-20 09:12:20|1472.47|1466.57|1470.54|1464.64|1472.48|1466.58|1470.49|1464.59|27
1732093950000|2024-11-20 09:12:30|1470.51|1464.61|1471.44|1465.54|1471.54|1465.64|1470.43|1464.53|32
1732093960000|2024-11-20 09:12:40|1471.46|1465.56|1470.3|1464.4|1471.5|1465.6|1470.25|1464.35|31
1732093970000|2024-11-20 09:12:50|1470.4|1464.5|1471.38|1465.48|1471.4|1465.5|1470.4|1464.5|27
1732093980000|2024-11-20 09:13:00|1471.25|1465.35|1472.55|1466.65|1472.7|1466.8|1471.25|1465.35|20
1732093990000|2024-11-20 09:13:10|1472.7|1466.8|1471.52|1465.62|1472.7|1466.8|1471.47|1465.57|30
1732094000000|2024-11-20 09:13:20|1471.53|1465.63|1472.05|1466.15|1472.05|1466.15|1471.49|1465.59|17
1732094010000|2024-11-20 09:13:30|1472.1|1466.2|1471.5|1465.6|1472.5|1466.6|1471.5|1465.6|32
1732094020000|2024-11-20 09:13:40|1471.53|1465.63|1471.54|1465.64|1471.54|1465.64|1471.39|1465.49|15
1732094030000|2024-11-20 09:13:50|1471.56|1465.66|1471.63|1465.73|1472.16|1466.26|1471.53|1465.63|24
1732094040000|2024-11-20 09:14:00|1471.56|1465.66|1471.54|1465.64|1471.64|1465.74|1471.5|1465.6|26
1732094050000|2024-11-20 09:14:10|1471.45|1465.55|1473.45|1467.55|1473.45|1467.55|1471.45|1465.55|20
1732094060000|2024-11-20 09:14:20|1473.53|1467.63|1473.43|1467.53|1473.55|1467.65|1473.4|1467.5|13
1732094070000|2024-11-20 09:14:30|1473.45|1467.55|1473.83|1467.93|1473.83|1467.93|1473.43|1467.53|9
1732094080000|2024-11-20 09:14:40|1474.05|1468.15|1474|1468.1|1474.15|1468.25|1473.65|1467.75|12
1732094090000|2024-11-20 09:14:50|1474.05|1468.15|1473.43|1467.53|1474.05|1468.15|1473.37|1467.47|22
1732094100000|2024-11-20 09:15:00|1473.2|1467.3|1473.05|1467.15|1473.2|1467.3|1472.4|1466.5|23
1732094110000|2024-11-20 09:15:10|1472.55|1466.65|1472.43|1466.53|1472.75|1466.85|1472.43|1466.53|26
1732094120000|2024-11-20 09:15:20|1471.95|1466.05|1472.55|1466.65|1472.6|1466.7|1471.53|1465.63|27
1732094130000|2024-11-20 09:15:30|1472.5|1466.6|1473.41|1467.51|1473.45|1467.55|1472.48|1466.58|26
1732094140000|2024-11-20 09:15:40|1473.35|1467.45|1473.85|1467.95|1474.1|1468.2|1473.35|1467.45|28
1732094150000|2024-11-20 09:15:50|1473.83|1467.93|1473.97|1468.07|1474|1468.1|1473.75|1467.85|25
1732094160000|2024-11-20 09:16:00|1474|1468.1|1474|1468.1|1474.15|1468.25|1473.55|1467.65|23
1732094170000|2024-11-20 09:16:10|1474.05|1468.15|1474.45|1468.55|1474.45|1468.55|1473.58|1467.68|15
1732094180000|2024-11-20 09:16:20|1474.46|1468.56|1474.6|1468.7|1474.6|1468.7|1474.05|1468.15|25
1732094190000|2024-11-20 09:16:30|1474.53|1468.63|1474.42|1468.52|1474.6|1468.7|1474.35|1468.45|33
1732094200000|2024-11-20 09:16:40|1474.48|1468.58|1474.42|1468.52|1474.6|1468.7|1474.42|1468.52|26
1732094210000|2024-11-20 09:16:50|1474.48|1468.58|1473.05|1467.15|1474.5|1468.6|1473.03|1467.13|31
1732094220000|2024-11-20 09:17:00|1473.1|1467.2|1472.55|1466.65|1473.2|1467.3|1472.5|1466.6|23
1732094230000|2024-11-20 09:17:10|1472.5|1466.6|1471.72|1465.82|1472.56|1466.66|1471.6|1465.7|29
1732094240000|2024-11-20 09:17:20|1471.58|1465.68|1472.9|1467|1473|1467.1|1471.5|1465.6|32
1732094250000|2024-11-20 09:17:30|1472.95|1467.05|1474.42|1468.52|1474.6|1468.7|1472.9|1467|30
1732094260000|2024-11-20 09:17:40|1474.48|1468.58|1472.95|1467.05|1474.48|1468.58|1472.95|1467.05|26
1732094270000|2024-11-20 09:17:50|1473|1467.1|1473.54|1467.64|1473.85|1467.95|1472.95|1467.05|34
1732094280000|2024-11-20 09:18:00|1473.45|1467.55|1472.85|1466.95|1473.54|1467.64|1472.85|1466.95|31
1732094290000|2024-11-20 09:18:10|1472.83|1466.93|1473.56|1467.66|1473.63|1467.73|1472.78|1466.88|28
1732094300000|2024-11-20 09:18:20|1474.3|1468.4|1474.58|1468.68|1475.1|1469.2|1474.18|1468.28|29
1732094310000|2024-11-20 09:18:30|1474.57|1468.67|1473.58|1467.68|1474.58|1468.68|1473.53|1467.63|27
1732094320000|2024-11-20 09:18:40|1473.63|1467.73|1474.5|1468.6|1474.5|1468.6|1473.58|1467.68|26
1732094330000|2024-11-20 09:18:50|1474.48|1468.58|1474.6|1468.7|1474.6|1468.7|1474.4|1468.5|23
1732094340000|2024-11-20 09:19:00|1474.55|1468.65|1475.7|1469.8|1475.7|1469.8|1474.5|1468.6|27
1732094350000|2024-11-20 09:19:10|1475.65|1469.75|1475.98|1470.08|1476.15|1470.25|1475.5|1469.6|21
1732094360000|2024-11-20 09:19:20|1475.95|1470.05|1481.45|1475.55|1481.5|1475.6|1475.65|1469.75|30
1732094370000|2024-11-20 09:19:30|1481.35|1475.45|1481.58|1475.68|1481.95|1476.05|1480.8|1474.9|27
1732094380000|2024-11-20 09:19:40|1481.56|1475.66|1480.9|1475|1481.73|1475.83|1480.9|1475|30
1732094390000|2024-11-20 09:19:50|1480.6|1474.7|1481.48|1475.58|1481.48|1475.58|1480.54|1474.64|12
1732094400000|2024-11-20 09:20:00|1481.47|1475.57|1480.45|1474.55|1481.57|1475.67|1480.45|1474.55|31
1732094410000|2024-11-20 09:20:10|1480.43|1474.53|1479.8|1473.9|1480.51|1474.61|1479.35|1473.45|32
1732094420000|2024-11-20 09:20:20|1479.63|1473.73|1479.75|1473.85|1479.95|1474.05|1479.47|1473.57|22
1732094430000|2024-11-20 09:20:30|1479.6|1473.7|1479.6|1473.7|1479.63|1473.73|1479.51|1473.61|18
1732094440000|2024-11-20 09:20:40|1479.56|1473.66|1479.7|1473.8|1479.85|1473.95|1479.45|1473.55|21
1732094450000|2024-11-20 09:20:50|1479.6|1473.7|1480.25|1474.35|1480.45|1474.55|1479.51|1473.61|33
1732094460000|2024-11-20 09:21:00|1479.6|1473.7|1480.45|1474.55|1480.45|1474.55|1479.2|1473.3|27
1732094470000|2024-11-20 09:21:10|1480.75|1474.85|1481.54|1475.64|1481.7|1475.8|1480.45|1474.55|31
1732094480000|2024-11-20 09:21:20|1481.55|1475.65|1482.37|1476.47|1482.48|1476.58|1481.54|1475.64|28
1732094490000|2024-11-20 09:21:30|1482.39|1476.49|1483.3|1477.4|1483.5|1477.6|1482.25|1476.35|31
1732094500000|2024-11-20 09:21:40|1482.8|1476.9|1483.55|1477.65|1483.62|1477.72|1482.5|1476.6|32
1732094510000|2024-11-20 09:21:50|1483.56|1477.66|1483.52|1477.62|1483.58|1477.68|1483.39|1477.49|31
1732094520000|2024-11-20 09:22:00|1483.49|1477.59|1484.05|1478.15|1484.54|1478.64|1483.37|1477.47|25
1732094530000|2024-11-20 09:22:10|1484.1|1478.2|1484.54|1478.64|1484.58|1478.68|1484.1|1478.2|25
1732094540000|2024-11-20 09:22:20|1484.56|1478.66|1484.56|1478.66|1484.56|1478.66|1484.44|1478.54|21
1732094550000|2024-11-20 09:22:30|1484.58|1478.68|1484.54|1478.64|1484.9|1479|1484.53|1478.63|20
1732094560000|2024-11-20 09:22:40|1484.51|1478.61|1484.58|1478.68|1484.58|1478.68|1484.33|1478.43|30
1732094570000|2024-11-20 09:22:50|1484.51|1478.61|1484.55|1478.65|1485|1479.1|1484.5|1478.6|29
1732094580000|2024-11-20 09:23:00|1484.56|1478.66|1485.56|1479.66|1485.6|1479.7|1484.51|1478.61|26
1732094590000|2024-11-20 09:23:10|1485.58|1479.68|1485.65|1479.75|1485.65|1479.75|1485.43|1479.53|30
1732094600000|2024-11-20 09:23:20|1485.7|1479.8|1486.4|1480.5|1486.45|1480.55|1485.45|1479.55|28
1732094610000|2024-11-20 09:23:30|1486.34|1480.44|1485.59|1479.69|1486.34|1480.44|1485.57|1479.67|19
1732094620000|2024-11-20 09:23:40|1485.57|1479.67|1486.15|1480.25|1486.45|1480.55|1485.45|1479.55|25
1732094630000|2024-11-20 09:23:50|1486.05|1480.15|1485.5|1479.6|1486.15|1480.25|1485.47|1479.57|14
1732094640000|2024-11-20 09:24:00|1485.52|1479.62|1485.56|1479.66|1486.35|1480.45|1485.45|1479.55|21
1732094650000|2024-11-20 09:24:10|1485.58|1479.68|1484.55|1478.65|1485.58|1479.68|1484.45|1478.55|29
1732094660000|2024-11-20 09:24:20|1484.52|1478.62|1483.45|1477.55|1484.52|1478.62|1483.4|1477.5|25
1732094670000|2024-11-20 09:24:30|1482.9|1477|1483.5|1477.6|1484.45|1478.55|1482.61|1476.71|32
1732094680000|2024-11-20 09:24:40|1483.45|1477.55|1482.63|1476.73|1483.65|1477.75|1482.5|1476.6|32
1732094690000|2024-11-20 09:24:50|1482.6|1476.7|1482.4|1476.5|1482.6|1476.7|1482.38|1476.48|17
1732094700000|2024-11-20 09:25:00|1482.38|1476.48|1481.51|1475.61|1483.7|1477.8|1481.5|1475.6|32
1732094710000|2024-11-20 09:25:10|1481.45|1475.55|1482.3|1476.4|1482.45|1476.55|1481.43|1475.53|33
1732094720000|2024-11-20 09:25:20|1482.33|1476.43|1481.46|1475.56|1482.48|1476.58|1481|1475.1|29
1732094730000|2024-11-20 09:25:30|1481.45|1475.55|1481.52|1475.62|1481.7|1475.8|1481.41|1475.51|34
1732094740000|2024-11-20 09:25:40|1481.6|1475.7|1481.48|1475.58|1482.5|1476.6|1481.46|1475.56|23
1732094750000|2024-11-20 09:25:50|1481.52|1475.62|1480.55|1474.65|1481.6|1475.7|1480.45|1474.55|29
1732094760000|2024-11-20 09:26:00|1480.45|1474.55|1481.36|1475.46|1481.36|1475.46|1479.52|1473.62|34
1732094770000|2024-11-20 09:26:10|1481.34|1475.44|1480.2|1474.3|1481.39|1475.49|1480.03|1474.13|31
1732094780000|2024-11-20 09:26:20|1480.17|1474.27|1479.56|1473.66|1480.85|1474.95|1479.51|1473.61|30
1732094790000|2024-11-20 09:26:30|1479.58|1473.68|1480.39|1474.49|1480.45|1474.55|1479.53|1473.63|21
1732094800000|2024-11-20 09:26:40|1480.45|1474.55|1478.48|1472.58|1480.45|1474.55|1478.47|1472.57|31
1732094810000|2024-11-20 09:26:50|1478.5|1472.6|1477.45|1471.55|1478.62|1472.72|1477.45|1471.55|15
1732094820000|2024-11-20 09:27:00|1477.57|1471.67|1476.45|1470.55|1477.7|1471.8|1476.45|1470.55|28
1732094830000|2024-11-20 09:27:10|1476.49|1470.59|1475.25|1469.35|1476.49|1470.59|1475.25|1469.35|21
1732094840000|2024-11-20 09:27:20|1475.4|1469.5|1477.23|1471.33|1477.27|1471.37|1475.4|1469.5|28
1732094850000|2024-11-20 09:27:30|1477.32|1471.42|1478|1472.1|1478.53|1472.63|1476.45|1470.55|30
1732094860000|2024-11-20 09:27:40|1477.95|1472.05|1478.54|1472.64|1478.7|1472.8|1477.58|1471.68|25
1732094870000|2024-11-20 09:27:50|1478.56|1472.66|1477.6|1471.7|1478.56|1472.66|1477.6|1471.7|28
1732094880000|2024-11-20 09:28:00|1477.8|1471.9|1475.67|1469.77|1477.8|1471.9|1475.67|1469.77|33
1732094890000|2024-11-20 09:28:10|1475.68|1469.78|1475.48|1469.58|1475.68|1469.78|1475.45|1469.55|27
1732094900000|2024-11-20 09:28:20|1475.43|1469.53|1475.6|1469.7|1475.63|1469.73|1475.43|1469.53|21
1732094910000|2024-11-20 09:28:30|1475.58|1469.68|1475.45|1469.55|1475.58|1469.68|1475.1|1469.2|24
1732094920000|2024-11-20 09:28:40|1475|1469.1|1475.44|1469.54|1475.7|1469.8|1475|1469.1|26
1732094930000|2024-11-20 09:28:50|1475.39|1469.49|1473.52|1467.62|1475.45|1469.55|1473.52|1467.62|19
1732094940000|2024-11-20 09:29:00|1473.53|1467.63|1474.39|1468.49|1474.45|1468.55|1473.51|1467.61|20
1732094950000|2024-11-20 09:29:10|1474.29|1468.39|1474.38|1468.48|1474.45|1468.55|1474.1|1468.2|15
1732094960000|2024-11-20 09:29:20|1474.45|1468.55|1473.54|1467.64|1474.45|1468.55|1473.35|1467.45|17
1732094970000|2024-11-20 09:29:30|1473.6|1467.7|1472.6|1466.7|1473.6|1467.7|1472.6|1466.7|25
1732094980000|2024-11-20 09:29:40|1472.58|1466.68|1472.5|1466.6|1473.39|1467.49|1472.48|1466.58|26
1732094990000|2024-11-20 09:29:50|1472.48|1466.58|1473.16|1467.26|1473.45|1467.55|1472.48|1466.58|24
1732095000000|2024-11-20 09:30:00|1472.63|1466.73|1473.39|1467.49|1473.65|1467.75|1472.48|1466.58|28
1732095010000|2024-11-20 09:30:10|1473.2|1467.3|1472.58|1466.68|1473.45|1467.55|1472.56|1466.66|22
1732095020000|2024-11-20 09:30:20|1472.5|1466.6|1472.4|1466.5|1472.8|1466.9|1472.4|1466.5|22
1732095030000|2024-11-20 09:30:30|1472.45|1466.55|1472.45|1466.55|1472.75|1466.85|1472.45|1466.55|29
1732095040000|2024-11-20 09:30:40|1472.25|1466.35|1472.55|1466.65|1472.65|1466.75|1472.25|1466.35|25
1732095050000|2024-11-20 09:30:50|1472.5|1466.6|1472.45|1466.55|1472.8|1466.9|1472.42|1466.52|27
1732095060000|2024-11-20 09:31:00|1472.9|1467|1474.45|1468.55|1474.45|1468.55|1472.9|1467|4
1732095070000|2024-11-20 09:31:10|1473.45|1467.55|1473.45|1467.55|1473.45|1467.55|1473.45|1467.55|1
1732095080000|2024-11-20 09:31:20|1473.95|1468.05|1473.45|1467.55|1473.95|1468.05|1473.45|1467.55|2
1732095090000|2024-11-20 09:31:30|1472.95|1467.05|1472.95|1467.05|1472.95|1467.05|1472.45|1466.55|3
1732095100000|2024-11-20 09:31:40|1472.45|1466.55|1471.45|1465.55|1472.45|1466.55|1471.45|1465.55|2
1732095110000|2024-11-20 09:31:50|1470.95|1465.05|1471.45|1465.55|1471.45|1465.55|1470.55|1464.65|4
1732095120000|2024-11-20 09:32:00|1471.95|1466.05|1472.45|1466.55|1472.45|1466.55|1471.95|1466.05|2
1732095130000|2024-11-20 09:32:10|1472.55|1466.65|1473.45|1467.55|1474.1|1468.2|1472.55|1466.65|8
1732095150000|2024-11-20 09:32:30|1472.95|1467.05|1471.45|1465.55|1472.95|1467.05|1471.45|1465.55|4
1732095160000|2024-11-20 09:32:40|1471.55|1465.65|1471.45|1465.55|1472.45|1466.55|1471.45|1465.55|4
1732095170000|2024-11-20 09:32:50|1471.55|1465.65|1471.45|1465.55|1471.55|1465.65|1471.45|1465.55|2
1732095180000|2024-11-20 09:33:00|1471.05|1465.15|1471.45|1465.55|1471.45|1465.55|1470.45|1464.55|5
1732095200000|2024-11-20 09:33:20|1471.6|1465.7|1471.45|1465.55|1471.6|1465.7|1471.45|1465.55|2
1732095230000|2024-11-20 09:33:50|1470.45|1464.55|1470.45|1464.55|1470.45|1464.55|1470.45|1464.55|1
1732095240000|2024-11-20 09:34:00|1469.95|1464.05|1469.45|1463.55|1469.95|1464.05|1469.45|1463.55|2
1732095260000|2024-11-20 09:34:20|1469.6|1463.7|1469.45|1463.55|1470.45|1464.55|1469.45|1463.55|5
1732095270000|2024-11-20 09:34:30|1468.45|1462.55|1467.55|1461.65|1468.6|1462.7|1467.55|1461.65|4
1732095280000|2024-11-20 09:34:40|1467.95|1462.05|1467.55|1461.65|1468.7|1462.8|1467.55|1461.65|4
1732095290000|2024-11-20 09:34:50|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1466.85|1460.95|13
1732095300000|2024-11-20 09:35:00|1466.95|1461.05|1466.45|1460.55|1467.05|1461.15|1466.45|1460.55|3
1732095310000|2024-11-20 09:35:10|1466.55|1460.65|1468.05|1462.15|1468.3|1462.4|1466.55|1460.65|7
1732095320000|2024-11-20 09:35:20|1467.75|1461.85|1467.45|1461.55|1467.95|1462.05|1467.45|1461.55|5
1732095340000|2024-11-20 09:35:40|1466.95|1461.05|1466.95|1461.05|1466.95|1461.05|1466.95|1461.05|1
1732095350000|2024-11-20 09:35:50|1466.55|1460.65|1468.1|1462.2|1468.1|1462.2|1466.55|1460.65|6
1732095360000|2024-11-20 09:36:00|1467.95|1462.05|1469.45|1463.55|1469.45|1463.55|1467.95|1462.05|8
1732095380000|2024-11-20 09:36:20|1469.95|1464.05|1469.45|1463.55|1470.45|1464.55|1469.45|1463.55|3
1732095400000|2024-11-20 09:36:40|1469.1|1463.2|1471.4|1465.5|1471.4|1465.5|1469.05|1463.15|8
1732095410000|2024-11-20 09:36:50|1471.45|1465.55|1472.05|1466.15|1472.05|1466.15|1471.45|1465.55|5
1732095420000|2024-11-20 09:37:00|1471.95|1466.05|1471.96|1466.06|1472.01|1466.11|1471.55|1465.65|20
1732095430000|2024-11-20 09:37:10|1472.01|1466.11|1471.56|1465.66|1472.45|1466.55|1471.49|1465.59|30
1732095440000|2024-11-20 09:37:20|1471.9|1466|1473.85|1467.95|1474|1468.1|1471.74|1465.84|26
1732095450000|2024-11-20 09:37:30|1473.8|1467.9|1474.1|1468.2|1474.1|1468.2|1473.75|1467.85|7
1732095460000|2024-11-20 09:37:40|1474.45|1468.55|1474.05|1468.15|1474.45|1468.55|1474.05|1468.15|2
1732095470000|2024-11-20 09:37:50|1473.55|1467.65|1474.1|1468.2|1474.1|1468.2|1473.55|1467.65|6
1732095480000|2024-11-20 09:38:00|1474.45|1468.55|1475.1|1469.2|1475.1|1469.2|1474.45|1468.55|8
1732095490000|2024-11-20 09:38:10|1474.8|1468.9|1475.3|1469.4|1475.3|1469.4|1474.8|1468.9|3
1732095500000|2024-11-20 09:38:20|1475.45|1469.55|1475.45|1469.55|1475.45|1469.55|1475.45|1469.55|1
1732095510000|2024-11-20 09:38:30|1475.55|1469.65|1475.1|1469.2|1475.55|1469.65|1474.55|1468.65|7
1732095520000|2024-11-20 09:38:40|1475.15|1469.25|1477.75|1471.85|1478.3|1472.4|1475.15|1469.25|17
1732095530000|2024-11-20 09:38:50|1477.45|1471.55|1476.45|1470.55|1477.45|1471.55|1476.45|1470.55|4
1732095540000|2024-11-20 09:39:00|1476.65|1470.75|1475.55|1469.65|1476.65|1470.75|1475.55|1469.65|5
1732095550000|2024-11-20 09:39:10|1475.45|1469.55|1475.45|1469.55|1475.45|1469.55|1475.05|1469.15|3
1732095580000|2024-11-20 09:39:40|1475.6|1469.7|1475.6|1469.7|1475.6|1469.7|1475.55|1469.65|3
1732095590000|2024-11-20 09:39:50|1475.45|1469.55|1475.2|1469.3|1475.45|1469.55|1475.1|1469.2|3
1732095600000|2024-11-20 09:40:00|1474.7|1468.8|1475.65|1469.75|1475.65|1469.75|1474.7|1468.8|5
1732095610000|2024-11-20 09:40:10|1475.6|1469.7|1475.6|1469.7|1475.6|1469.7|1475.6|1469.7|1
1732095620000|2024-11-20 09:40:20|1475.9|1470|1478.1|1472.2|1478.1|1472.2|1475.9|1470|7
1732095630000|2024-11-20 09:40:30|1478.5|1472.6|1478.6|1472.7|1479.45|1473.55|1478.5|1472.6|10
1732095640000|2024-11-20 09:40:40|1478.55|1472.65|1479.45|1473.55|1479.45|1473.55|1478.45|1472.55|11
1732095660000|2024-11-20 09:41:00|1479.95|1474.05|1481.45|1475.55|1481.45|1475.55|1479.55|1473.65|11
1732095670000|2024-11-20 09:41:10|1481.2|1475.3|1481.05|1475.15|1481.2|1475.3|1480.7|1474.8|4
1732095680000|2024-11-20 09:41:20|1481.45|1475.55|1481.55|1475.65|1481.55|1475.65|1481.45|1475.55|2
1732095690000|2024-11-20 09:41:30|1481.45|1475.55|1480.45|1474.55|1481.45|1475.55|1480.45|1474.55|9
1732095700000|2024-11-20 09:41:40|1480.1|1474.2|1479.45|1473.55|1480.25|1474.35|1478.75|1472.85|9
1732095710000|2024-11-20 09:41:50|1478.8|1472.9|1479.45|1473.55|1479.45|1473.55|1478.65|1472.75|4
1732095720000|2024-11-20 09:42:00|1479.05|1473.15|1480.45|1474.55|1480.45|1474.55|1479.05|1473.15|5
1732095730000|2024-11-20 09:42:10|1480.85|1474.95|1481.1|1475.2|1481.1|1475.2|1480.8|1474.9|3
1732095740000|2024-11-20 09:42:20|1481.45|1475.55|1481.45|1475.55|1481.85|1475.95|1481.45|1475.55|10
1732095750000|2024-11-20 09:42:30|1481.55|1475.65|1482.45|1476.55|1482.45|1476.55|1481.55|1475.65|3
1732095760000|2024-11-20 09:42:40|1482.2|1476.3|1482.45|1476.55|1482.45|1476.55|1482.05|1476.15|6
1732095770000|2024-11-20 09:42:50|1482.15|1476.25|1481.65|1475.75|1482.15|1476.25|1481.65|1475.75|4
1732095780000|2024-11-20 09:43:00|1482.05|1476.15|1482.45|1476.55|1482.45|1476.55|1482.05|1476.15|2
1732095790000|2024-11-20 09:43:10|1482.05|1476.15|1482.45|1476.55|1482.45|1476.55|1481.8|1475.9|5
1732095800000|2024-11-20 09:43:20|1482.55|1476.65|1483.45|1477.55|1483.45|1477.55|1482.55|1476.65|6
1732095820000|2024-11-20 09:43:40|1483.8|1477.9|1483.65|1477.75|1483.8|1477.9|1483.65|1477.75|2
1732095830000|2024-11-20 09:43:50|1483.6|1477.7|1484.45|1478.55|1484.45|1478.55|1483.6|1477.7|3
1732095840000|2024-11-20 09:44:00|1484.65|1478.75|1485.45|1479.55|1485.45|1479.55|1484.6|1478.7|5
1732095850000|2024-11-20 09:44:10|1485.1|1479.2|1485.45|1479.55|1485.45|1479.55|1484.75|1478.85|4
1732095860000|2024-11-20 09:44:20|1484.75|1478.85|1485.55|1479.65|1485.55|1479.65|1484.75|1478.85|5
1732095870000|2024-11-20 09:44:30|1485.75|1479.85|1486.45|1480.55|1486.45|1480.55|1485.75|1479.85|2
1732095880000|2024-11-20 09:44:40|1486.1|1480.2|1485.55|1479.65|1486.45|1480.55|1485.55|1479.65|5
1732095890000|2024-11-20 09:44:50|1485.6|1479.7|1487.45|1481.55|1487.45|1481.55|1485.6|1479.7|7
1732095900000|2024-11-20 09:45:00|1487.6|1481.7|1487.6|1481.7|1487.6|1481.7|1487.6|1481.7|1
1732095910000|2024-11-20 09:45:10|1488.05|1482.15|1488.05|1482.15|1488.05|1482.15|1488.05|1482.15|1
1732095920000|2024-11-20 09:45:20|1487.6|1481.7|1488.45|1482.55|1488.45|1482.55|1487.6|1481.7|5
1732095930000|2024-11-20 09:45:30|1487.95|1482.05|1487.95|1482.05|1487.95|1482.05|1487.95|1482.05|1
1732095940000|2024-11-20 09:45:40|1488.45|1482.55|1486.9|1481|1488.45|1482.55|1486.9|1481|26
1732095950000|2024-11-20 09:45:50|1486.88|1480.98|1487.64|1481.74|1488.1|1482.2|1486.88|1480.98|22
1732095960000|2024-11-20 09:46:00|1487.6|1481.7|1488.58|1482.68|1488.88|1482.98|1487.53|1481.63|30
1732095970000|2024-11-20 09:46:10|1488.54|1482.64|1488.45|1482.55|1488.54|1482.64|1487.95|1482.05|22
1732095980000|2024-11-20 09:46:20|1488.41|1482.51|1487.65|1481.75|1488.45|1482.55|1487.55|1481.65|20
1732095990000|2024-11-20 09:46:30|1487.55|1481.65|1487.65|1481.75|1488.01|1482.11|1487.46|1481.56|19
1732096000000|2024-11-20 09:46:40|1487.64|1481.74|1487.51|1481.61|1487.95|1482.05|1487.51|1481.61|13
1732096010000|2024-11-20 09:46:50|1487.5|1481.6|1486.45|1480.55|1487.5|1481.6|1486.45|1480.55|23
1732096020000|2024-11-20 09:47:00|1486.15|1480.25|1486.53|1480.63|1486.61|1480.71|1486.1|1480.2|26
1732096030000|2024-11-20 09:47:10|1486.55|1480.65|1486.7|1480.8|1487.05|1481.15|1485.4|1479.5|30
1732096040000|2024-11-20 09:47:20|1486.68|1480.78|1486.43|1480.53|1487.1|1481.2|1485.67|1479.77|29
1732096050000|2024-11-20 09:47:30|1486.4|1480.5|1485.6|1479.7|1486.9|1481|1485.6|1479.7|26
1732096060000|2024-11-20 09:47:40|1485.7|1479.8|1486.4|1480.5|1486.5|1480.6|1485.7|1479.8|26
1732096070000|2024-11-20 09:47:50|1486.44|1480.54|1487.6|1481.7|1488.45|1482.55|1486.43|1480.53|24
1732096080000|2024-11-20 09:48:00|1487.65|1481.75|1488.45|1482.55|1488.45|1482.55|1487.6|1481.7|21
1732096090000|2024-11-20 09:48:10|1488.41|1482.51|1487.58|1481.68|1488.65|1482.75|1487.58|1481.68|25
1732096100000|2024-11-20 09:48:20|1487.59|1481.69|1487.67|1481.77|1488.34|1482.44|1487.59|1481.69|11
1732096110000|2024-11-20 09:48:30|1487.65|1481.75|1487.39|1481.49|1487.65|1481.75|1487.25|1481.35|23
1732096120000|2024-11-20 09:48:40|1487.4|1481.5|1487.42|1481.52|1487.45|1481.55|1487.4|1481.5|15
1732096130000|2024-11-20 09:48:50|1487.4|1481.5|1486.15|1480.25|1487.4|1481.5|1486.15|1480.25|28
1732096140000|2024-11-20 09:49:00|1486.45|1480.55|1486.4|1480.5|1486.45|1480.55|1485.6|1479.7|31
1732096150000|2024-11-20 09:49:10|1485.77|1479.87|1486.7|1480.8|1486.8|1480.9|1485.58|1479.68|29
1732096160000|2024-11-20 09:49:20|1486.56|1480.66|1485.6|1479.7|1486.65|1480.75|1485.3|1479.4|28
1732096170000|2024-11-20 09:49:30|1485.58|1479.68|1485.25|1479.35|1485.6|1479.7|1485.2|1479.3|26
1732096180000|2024-11-20 09:49:40|1485.41|1479.51|1484.54|1478.64|1485.45|1479.55|1484.5|1478.6|17
1732096190000|2024-11-20 09:49:50|1484.45|1478.55|1484.55|1478.65|1484.55|1478.65|1484.25|1478.35|17
1732096200000|2024-11-20 09:50:00|1484.95|1479.05|1485.45|1479.55|1485.48|1479.58|1484.53|1478.63|16
1732096210000|2024-11-20 09:50:10|1485.15|1479.25|1485.45|1479.55|1485.45|1479.55|1484.8|1478.9|23
1732096220000|2024-11-20 09:50:20|1485.43|1479.53|1486.43|1480.53|1486.45|1480.55|1485.43|1479.53|22
1732096230000|2024-11-20 09:50:30|1486.44|1480.54|1487.45|1481.55|1487.45|1481.55|1486.44|1480.54|25
1732096240000|2024-11-20 09:50:40|1487.4|1481.5|1488.5|1482.6|1489.05|1483.15|1487.15|1481.25|28
1732096250000|2024-11-20 09:50:50|1488.45|1482.55|1488.45|1482.55|1488.45|1482.55|1488.4|1482.5|5
1732096260000|2024-11-20 09:51:00|1488.15|1482.25|1487.55|1481.65|1488.65|1482.75|1487.55|1481.65|24
1732096270000|2024-11-20 09:51:10|1487.61|1481.71|1488.45|1482.55|1488.45|1482.55|1487.55|1481.65|21
1732096280000|2024-11-20 09:51:20|1488.4|1482.5|1488.45|1482.55|1489.4|1483.5|1488.4|1482.5|29
1732096290000|2024-11-20 09:51:30|1488.5|1482.6|1488.53|1482.63|1488.8|1482.9|1488.45|1482.55|30
1732096300000|2024-11-20 09:51:40|1488.56|1482.66|1489.51|1483.61|1489.6|1483.7|1488.48|1482.58|16
1732096310000|2024-11-20 09:51:50|1489.49|1483.59|1489.53|1483.63|1489.6|1483.7|1489.3|1483.4|17
1732096320000|2024-11-20 09:52:00|1489.63|1483.73|1489.52|1483.62|1489.63|1483.73|1489.52|1483.62|6
1732096330000|2024-11-20 09:52:10|1489.7|1483.8|1489.25|1483.35|1489.8|1483.9|1489.25|1483.35|13
1732096340000|2024-11-20 09:52:20|1489.41|1483.51|1487.9|1482|1489.45|1483.55|1487.9|1482|17
1732096350000|2024-11-20 09:52:30|1487.85|1481.95|1486.98|1481.08|1487.85|1481.95|1486.56|1480.66|26
1732096360000|2024-11-20 09:52:40|1487.05|1481.15|1486.15|1480.25|1487.45|1481.55|1486.05|1480.15|21
1732096370000|2024-11-20 09:52:50|1486.4|1480.5|1486.4|1480.5|1486.45|1480.55|1486.15|1480.25|6
1732096380000|2024-11-20 09:53:00|1486.41|1480.51|1486.53|1480.63|1487.1|1481.2|1486.4|1480.5|31
1732096390000|2024-11-20 09:53:10|1486.58|1480.68|1486.6|1480.7|1487.45|1481.55|1486.49|1480.59|29
1732096400000|2024-11-20 09:53:20|1486.48|1480.58|1486.25|1480.35|1486.63|1480.73|1486.25|1480.35|18
1732096410000|2024-11-20 09:53:30|1486.5|1480.6|1486.35|1480.45|1486.65|1480.75|1486.15|1480.25|22
1732096420000|2024-11-20 09:53:40|1485.85|1479.95|1484.1|1478.2|1485.85|1479.95|1484.1|1478.2|32
1732096430000|2024-11-20 09:53:50|1484.45|1478.55|1484.51|1478.61|1485|1479.1|1484.2|1478.3|22
1732096440000|2024-11-20 09:54:00|1484.61|1478.71|1483.53|1477.63|1485.36|1479.46|1483.48|1477.58|26
1732096450000|2024-11-20 09:54:10|1483.55|1477.65|1483.1|1477.2|1483.55|1477.65|1483.1|1477.2|26
1732096460000|2024-11-20 09:54:20|1482.98|1477.08|1483.53|1477.63|1483.75|1477.85|1482.96|1477.06|26
1732096470000|2024-11-20 09:54:30|1483.8|1477.9|1483.58|1477.68|1483.8|1477.9|1483.53|1477.63|10
1732096480000|2024-11-20 09:54:40|1483.53|1477.63|1482.35|1476.45|1483.53|1477.63|1482.35|1476.45|31
1732096490000|2024-11-20 09:54:50|1482.2|1476.3|1482.45|1476.55|1483.1|1477.2|1481.45|1475.55|33
1732096500000|2024-11-20 09:55:00|1482.43|1476.53|1483.95|1478.05|1484.45|1478.55|1482|1476.1|37
1732096510000|2024-11-20 09:55:10|1484.15|1478.25|1483|1477.1|1484.15|1478.25|1483|1477.1|35
1732096520000|2024-11-20 09:55:20|1482.9|1477|1482.52|1476.62|1483|1477.1|1482.47|1476.57|36
1732096530000|2024-11-20 09:55:30|1482.47|1476.57|1482.49|1476.59|1482.7|1476.8|1482.2|1476.3|30
1732096540000|2024-11-20 09:55:40|1482.75|1476.85|1482.82|1476.92|1483.05|1477.15|1482.48|1476.58|21
1732096550000|2024-11-20 09:55:50|1482.79|1476.89|1482.68|1476.78|1482.8|1476.9|1482.45|1476.55|21
1732096560000|2024-11-20 09:56:00|1482.9|1477|1483.47|1477.57|1483.6|1477.7|1482.81|1476.91|26
1732096570000|2024-11-20 09:56:10|1483.45|1477.55|1482.56|1476.66|1483.5|1477.6|1482.52|1476.62|32
1732096580000|2024-11-20 09:56:20|1482.54|1476.64|1483.7|1477.8|1484.02|1478.12|1482.49|1476.59|27
1732096590000|2024-11-20 09:56:30|1483.73|1477.83|1484.51|1478.61|1484.55|1478.65|1483.7|1477.8|25
1732096600000|2024-11-20 09:56:40|1484.53|1478.63|1484.54|1478.64|1484.65|1478.75|1484.45|1478.55|22
1732096610000|2024-11-20 09:56:50|1484.53|1478.63|1483.5|1477.6|1484.53|1478.63|1483.45|1477.55|13
1732096620000|2024-11-20 09:57:00|1483.48|1477.58|1483.48|1477.58|1483.95|1478.05|1483.43|1477.53|16
1732096630000|2024-11-20 09:57:10|1483.61|1477.71|1486.2|1480.3|1486.2|1480.3|1483.48|1477.58|27
1732096640000|2024-11-20 09:57:20|1485.93|1480.03|1485.81|1479.91|1486.05|1480.15|1485.2|1479.3|26
1732096650000|2024-11-20 09:57:30|1485.45|1479.55|1486.35|1480.45|1486.35|1480.45|1485.45|1479.55|16
1732096660000|2024-11-20 09:57:40|1486.4|1480.5|1486.48|1480.58|1486.77|1480.87|1486.07|1480.17|16
1732096670000|2024-11-20 09:57:50|1486.45|1480.55|1485.65|1479.75|1486.59|1480.69|1485.45|1479.55|23
1732096680000|2024-11-20 09:58:00|1485.61|1479.71|1485.39|1479.49|1485.65|1479.75|1484.57|1478.67|27
1732096690000|2024-11-20 09:58:10|1485.38|1479.48|1485.39|1479.49|1485.45|1479.55|1484.57|1478.67|20
1732096700000|2024-11-20 09:58:20|1485.41|1479.51|1485.39|1479.49|1485.45|1479.55|1484.73|1478.83|20
1732096710000|2024-11-20 09:58:30|1485.4|1479.5|1485.34|1479.44|1485.43|1479.53|1484.57|1478.67|16
1732096720000|2024-11-20 09:58:40|1485.36|1479.46|1486.34|1480.44|1486.41|1480.51|1485.34|1479.44|23
1732096730000|2024-11-20 09:58:50|1486.36|1480.46|1486.45|1480.55|1486.85|1480.95|1486.36|1480.46|10
1732096740000|2024-11-20 09:59:00|1486.5|1480.6|1486.45|1480.55|1486.6|1480.7|1486.15|1480.25|17
1732096750000|2024-11-20 09:59:10|1486.44|1480.54|1487.57|1481.67|1487.57|1481.67|1486.44|1480.54|16
1732096760000|2024-11-20 09:59:20|1487.9|1482|1489.53|1483.63|1489.53|1483.63|1487.9|1482|21
1732096770000|2024-11-20 09:59:30|1489.71|1483.81|1489.41|1483.51|1489.71|1483.81|1489.05|1483.15|15
1732096780000|2024-11-20 09:59:40|1489.43|1483.53|1488.9|1483|1489.9|1484|1488.45|1482.55|17
1732096790000|2024-11-20 09:59:50|1488.95|1483.05|1487.9|1482|1488.95|1483.05|1487.45|1481.55|26
1732096800000|2024-11-20 10:00:00|1487.75|1481.85|1486.4|1480.5|1487.85|1481.95|1486.2|1480.3|29
1732096810000|2024-11-20 10:00:10|1486.2|1480.3|1486.57|1480.67|1486.9|1481|1485.58|1479.68|22
1732096820000|2024-11-20 10:00:20|1486.54|1480.64|1486.46|1480.56|1486.8|1480.9|1486.05|1480.15|28
1732096830000|2024-11-20 10:00:30|1486.49|1480.59|1485.39|1479.49|1486.49|1480.59|1485.2|1479.3|22
1732096840000|2024-11-20 10:00:40|1485.37|1479.47|1485.53|1479.63|1485.9|1480|1484.6|1478.7|20
1732096850000|2024-11-20 10:00:50|1485.58|1479.68|1486.4|1480.5|1486.41|1480.51|1485.2|1479.3|21
1732096860000|2024-11-20 10:01:00|1486.41|1480.51|1485.57|1479.67|1486.45|1480.55|1485.52|1479.62|29
1732096870000|2024-11-20 10:01:10|1485.53|1479.63|1484.53|1478.63|1485.57|1479.67|1484.45|1478.55|25
1732096880000|2024-11-20 10:01:20|1484.62|1478.72|1486.81|1480.91|1487.15|1481.25|1484.48|1478.58|29
1732096890000|2024-11-20 10:01:30|1486.77|1480.87|1487.03|1481.13|1487.3|1481.4|1486.45|1480.55|33
1732096900000|2024-11-20 10:01:40|1486.94|1481.04|1486.56|1480.66|1487.3|1481.4|1486.54|1480.64|33
1732096910000|2024-11-20 10:01:50|1486.59|1480.69|1487.1|1481.2|1487.74|1481.84|1486.56|1480.66|31
1732096920000|2024-11-20 10:02:00|1487.3|1481.4|1486.5|1480.6|1487.3|1481.4|1485.65|1479.75|33
1732096930000|2024-11-20 10:02:10|1486.85|1480.95|1485.53|1479.63|1486.85|1480.95|1485.52|1479.62|30
1732096940000|2024-11-20 10:02:20|1485.52|1479.62|1485.4|1479.5|1485.53|1479.63|1484.5|1478.6|28
1732096950000|2024-11-20 10:02:30|1485.39|1479.49|1484.58|1478.68|1485.45|1479.55|1484.5|1478.6|30
1732096960000|2024-11-20 10:02:40|1484.51|1478.61|1484.58|1478.68|1485.4|1479.5|1484.45|1478.55|34
1732096970000|2024-11-20 10:02:50|1484.56|1478.66|1484.45|1478.55|1485.4|1479.5|1484.45|1478.55|28
1732096980000|2024-11-20 10:03:00|1484.85|1478.95|1485.56|1479.66|1485.7|1479.8|1484.53|1478.63|31
1732096990000|2024-11-20 10:03:10|1485.54|1479.64|1485.2|1479.3|1485.62|1479.72|1485.15|1479.25|22
1732097000000|2024-11-20 10:03:20|1485.13|1479.23|1484.68|1478.78|1485.23|1479.33|1484.63|1478.73|27
1732097010000|2024-11-20 10:03:30|1484.65|1478.75|1487.6|1481.7|1488|1482.1|1484.48|1478.58|33
1732097020000|2024-11-20 10:03:40|1487.69|1481.79|1487.61|1481.71|1489.15|1483.25|1487.48|1481.58|34
1732097030000|2024-11-20 10:03:50|1487.49|1481.59|1489.47|1483.57|1489.47|1483.57|1487.49|1481.59|33
1732097040000|2024-11-20 10:04:00|1489.48|1483.58|1489.8|1483.9|1491.53|1485.63|1488.8|1482.9|35
1732097050000|2024-11-20 10:04:10|1489.75|1483.85|1488.5|1482.6|1489.75|1483.85|1488.5|1482.6|31
1732097060000|2024-11-20 10:04:20|1488.45|1482.55|1489.42|1483.52|1489.48|1483.58|1488.45|1482.55|18
1732097070000|2024-11-20 10:04:30|1489.2|1483.3|1489.47|1483.57|1489.9|1484|1489.05|1483.15|28
1732097080000|2024-11-20 10:04:40|1489.46|1483.56|1489.35|1483.45|1489.58|1483.68|1489.25|1483.35|16
1732097090000|2024-11-20 10:04:50|1489.3|1483.4|1490.34|1484.44|1490.43|1484.53|1489.2|1483.3|24
1732097100000|2024-11-20 10:05:00|1490.41|1484.51|1491.56|1485.66|1491.68|1485.78|1489.63|1483.73|23
1732097110000|2024-11-20 10:05:10|1491.54|1485.64|1491.48|1485.58|1491.54|1485.64|1490.5|1484.6|27
1732097120000|2024-11-20 10:05:20|1491.5|1485.6|1492.85|1486.95|1492.9|1487|1491.5|1485.6|24
1732097130000|2024-11-20 10:05:30|1492.88|1486.98|1493.2|1487.3|1493.3|1487.4|1492.75|1486.85|19
1732097140000|2024-11-20 10:05:40|1493.45|1487.55|1492.63|1486.73|1493.54|1487.64|1492.6|1486.7|24
1732097150000|2024-11-20 10:05:50|1492.8|1486.9|1492.58|1486.68|1493|1487.1|1492.52|1486.62|14
1732097160000|2024-11-20 10:06:00|1492.55|1486.65|1490.95|1485.05|1492.56|1486.66|1490.95|1485.05|31
1732097170000|2024-11-20 10:06:10|1491.29|1485.39|1490.52|1484.62|1491.5|1485.6|1490.36|1484.46|33
1732097180000|2024-11-20 10:06:20|1490.51|1484.61|1490.58|1484.68|1490.6|1484.7|1490.48|1484.58|22
1732097190000|2024-11-20 10:06:30|1490.47|1484.57|1491.39|1485.49|1491.39|1485.49|1490.15|1484.25|13
1732097200000|2024-11-20 10:06:40|1491.25|1485.35|1491.55|1485.65|1491.58|1485.68|1491.2|1485.3|21
1732097210000|2024-11-20 10:06:50|1491.59|1485.69|1491.45|1485.55|1492.39|1486.49|1491.3|1485.4|23
1732097220000|2024-11-20 10:07:00|1491.47|1485.57|1491.3|1485.4|1491.48|1485.58|1490.49|1484.59|31
1732097230000|2024-11-20 10:07:10|1491.48|1485.58|1491.51|1485.61|1491.65|1485.75|1491.1|1485.2|31
1732097240000|2024-11-20 10:07:20|1491.54|1485.64|1491.41|1485.51|1491.54|1485.64|1490.81|1484.91|24
1732097250000|2024-11-20 10:07:30|1491.45|1485.55|1490.9|1485|1491.53|1485.63|1490.9|1485|26
1732097260000|2024-11-20 10:07:40|1490.81|1484.91|1491.42|1485.52|1491.42|1485.52|1490.71|1484.81|19
1732097270000|2024-11-20 10:07:50|1491.45|1485.55|1490.81|1484.91|1491.45|1485.55|1490.7|1484.8|17
1732097280000|2024-11-20 10:08:00|1490.75|1484.85|1490.8|1484.9|1490.81|1484.91|1490.65|1484.75|20
1732097290000|2024-11-20 10:08:10|1490.9|1485|1490.71|1484.81|1491.45|1485.55|1490.68|1484.78|22
1732097300000|2024-11-20 10:08:20|1490.68|1484.78|1491.54|1485.64|1491.55|1485.65|1490.68|1484.78|31
1732097310000|2024-11-20 10:08:30|1491.52|1485.62|1491.58|1485.68|1491.65|1485.75|1491.15|1485.25|27
1732097320000|2024-11-20 10:08:40|1491.6|1485.7|1492.4|1486.5|1492.4|1486.5|1491.49|1485.59|25
1732097330000|2024-11-20 10:08:50|1492.15|1486.25|1493.4|1487.5|1493.48|1487.58|1492.15|1486.25|19
1732097340000|2024-11-20 10:09:00|1493.5|1487.6|1492.45|1486.55|1493.6|1487.7|1492.4|1486.5|32
1732097350000|2024-11-20 10:09:10|1492.5|1486.6|1492.75|1486.85|1492.85|1486.95|1491.55|1485.65|30
1732097360000|2024-11-20 10:09:20|1492.57|1486.67|1493.9|1488|1493.9|1488|1492.57|1486.67|24
1732097370000|2024-11-20 10:09:30|1493.98|1488.08|1493.15|1487.25|1493.98|1488.08|1492.55|1486.65|31
1732097380000|2024-11-20 10:09:40|1493.4|1487.5|1493.3|1487.4|1493.45|1487.55|1493|1487.1|24
1732097390000|2024-11-20 10:09:50|1493.43|1487.53|1493.1|1487.2|1493.8|1487.9|1493.1|1487.2|27
1732097400000|2024-11-20 10:10:00|1493.45|1487.55|1491.53|1485.63|1493.45|1487.55|1491.53|1485.63|33
1732097410000|2024-11-20 10:10:10|1491.5|1485.6|1491.4|1485.5|1491.65|1485.75|1491.05|1485.15|26
1732097420000|2024-11-20 10:10:20|1491.45|1485.55|1491.05|1485.15|1491.45|1485.55|1490.55|1484.65|15
1732097430000|2024-11-20 10:10:30|1491|1485.1|1491.1|1485.2|1491.15|1485.25|1490.53|1484.63|21
1732097440000|2024-11-20 10:10:40|1491.05|1485.15|1491.38|1485.48|1491.38|1485.48|1490.85|1484.95|21
1732097450000|2024-11-20 10:10:50|1491.5|1485.6|1491.3|1485.4|1491.6|1485.7|1491.15|1485.25|28
1732097460000|2024-11-20 10:11:00|1491.41|1485.51|1491.6|1485.7|1491.8|1485.9|1491.38|1485.48|24
1732097470000|2024-11-20 10:11:10|1491.54|1485.64|1493.29|1487.39|1493.45|1487.55|1491.52|1485.62|31
1732097480000|2024-11-20 10:11:20|1492.9|1487|1493.4|1487.5|1493.55|1487.65|1492.53|1486.63|27
1732097490000|2024-11-20 10:11:30|1493.34|1487.44|1493.54|1487.64|1493.6|1487.7|1492.6|1486.7|18
1732097500000|2024-11-20 10:11:40|1493.5|1487.6|1493.4|1487.5|1493.58|1487.68|1493.1|1487.2|24
1732097510000|2024-11-20 10:11:50|1493.39|1487.49|1493.51|1487.61|1493.58|1487.68|1493.15|1487.25|21
1732097520000|2024-11-20 10:12:00|1493.58|1487.68|1492.95|1487.05|1493.63|1487.73|1492.95|1487.05|19
1732097530000|2024-11-20 10:12:10|1493.2|1487.3|1493.45|1487.55|1493.6|1487.7|1493.2|1487.3|21
1732097540000|2024-11-20 10:12:20|1493.41|1487.51|1493.36|1487.46|1493.45|1487.55|1493.2|1487.3|23
1732097550000|2024-11-20 10:12:30|1493.4|1487.5|1492.44|1486.54|1493.55|1487.65|1492.2|1486.3|25
1732097560000|2024-11-20 10:12:40|1492.42|1486.52|1492.53|1486.63|1492.58|1486.68|1492.42|1486.52|17
1732097570000|2024-11-20 10:12:50|1492.51|1486.61|1492.35|1486.45|1492.51|1486.61|1492.35|1486.45|24
1732097580000|2024-11-20 10:13:00|1492.34|1486.44|1492.45|1486.55|1492.5|1486.6|1492.34|1486.44|21
1732097590000|2024-11-20 10:13:10|1492.44|1486.54|1493.39|1487.49|1493.39|1487.49|1492.43|1486.53|21
1732097600000|2024-11-20 10:13:20|1493.34|1487.44|1492.56|1486.66|1493.4|1487.5|1492.54|1486.64|18
1732097610000|2024-11-20 10:13:30|1492.58|1486.68|1491.85|1485.95|1492.63|1486.73|1491.58|1485.68|27
1732097620000|2024-11-20 10:13:40|1491.6|1485.7|1491.53|1485.63|1491.64|1485.74|1491.48|1485.58|23
1732097630000|2024-11-20 10:13:50|1491.56|1485.66|1491.42|1485.52|1491.61|1485.71|1491.42|1485.52|22
1732097640000|2024-11-20 10:14:00|1491.46|1485.56|1491.35|1485.45|1491.5|1485.6|1491.35|1485.45|21
1732097650000|2024-11-20 10:14:10|1491.37|1485.47|1491.42|1485.52|1491.46|1485.56|1491.35|1485.45|19
1732097660000|2024-11-20 10:14:20|1491.41|1485.51|1491.48|1485.58|1491.5|1485.6|1491.37|1485.47|23
1732097670000|2024-11-20 10:14:30|1491.47|1485.57|1491.43|1485.53|1491.5|1485.6|1491.43|1485.53|8
1732097680000|2024-11-20 10:14:40|1491.48|1485.58|1491.43|1485.53|1491.48|1485.58|1491.42|1485.52|17
1732097690000|2024-11-20 10:14:50|1491.41|1485.51|1491.4|1485.5|1491.48|1485.58|1491.34|1485.44|17
1732097700000|2024-11-20 10:15:00|1491.48|1485.58|1491.57|1485.67|1491.59|1485.69|1491.44|1485.54|22
1732097710000|2024-11-20 10:15:10|1491.55|1485.65|1491.48|1485.58|1491.6|1485.7|1491.44|1485.54|23
1732097720000|2024-11-20 10:15:20|1491.54|1485.64|1491.58|1485.68|1492|1486.1|1491.49|1485.59|24
1732097730000|2024-11-20 10:15:30|1491.59|1485.69|1491.98|1486.08|1491.98|1486.08|1491.53|1485.63|25
1732097740000|2024-11-20 10:15:40|1491.9|1486|1491.56|1485.66|1491.9|1486|1491.52|1485.62|22
1732097750000|2024-11-20 10:15:50|1491.52|1485.62|1491.48|1485.58|1491.58|1485.68|1491.44|1485.54|29
1732097760000|2024-11-20 10:16:00|1491.44|1485.54|1491.6|1485.7|1491.6|1485.7|1491.4|1485.5|27
1732097770000|2024-11-20 10:16:10|1491.51|1485.61|1493.35|1487.45|1493.35|1487.45|1491.51|1485.61|33
1732097780000|2024-11-20 10:16:20|1493.4|1487.5|1493.6|1487.7|1494.5|1488.6|1493.4|1487.5|26
1732097790000|2024-11-20 10:16:30|1493.63|1487.73|1493.56|1487.66|1493.85|1487.95|1493.45|1487.55|25
1732097800000|2024-11-20 10:16:40|1493.55|1487.65|1494.45|1488.55|1494.53|1488.63|1493.5|1487.6|23
1732097810000|2024-11-20 10:16:50|1494.4|1488.5|1493.43|1487.53|1494.4|1488.5|1493.43|1487.53|10
1732097820000|2024-11-20 10:17:00|1493.46|1487.56|1494.45|1488.55|1494.47|1488.57|1493.46|1487.56|17
1732097830000|2024-11-20 10:17:10|1494.43|1488.53|1493.4|1487.5|1494.45|1488.55|1493.25|1487.35|30
1732097840000|2024-11-20 10:17:20|1493.45|1487.55|1493.6|1487.7|1494.45|1488.55|1493.43|1487.53|30
1732097850000|2024-11-20 10:17:30|1493.7|1487.8|1493.6|1487.7|1494.36|1488.46|1493.57|1487.67|22
1732097860000|2024-11-20 10:17:40|1493.57|1487.67|1493.75|1487.85|1494.39|1488.49|1493.55|1487.65|18
1732097870000|2024-11-20 10:17:50|1493.8|1487.9|1493.64|1487.74|1494.36|1488.46|1493.49|1487.59|24
1732097880000|2024-11-20 10:18:00|1493.6|1487.7|1493.6|1487.7|1494.34|1488.44|1493.48|1487.58|24
1732097890000|2024-11-20 10:18:10|1493.65|1487.75|1494.32|1488.42|1494.4|1488.5|1493.65|1487.75|13
1732097900000|2024-11-20 10:18:20|1494.34|1488.44|1493.56|1487.66|1494.36|1488.46|1493.52|1487.62|22
1732097910000|2024-11-20 10:18:30|1493.59|1487.69|1493.6|1487.7|1493.63|1487.73|1493.53|1487.63|20
1732097920000|2024-11-20 10:18:40|1493.57|1487.67|1493.53|1487.63|1493.65|1487.75|1493.53|1487.63|16
1732097930000|2024-11-20 10:18:50|1493.61|1487.71|1494.59|1488.69|1494.59|1488.69|1493.57|1487.67|20
1732097940000|2024-11-20 10:19:00|1495|1489.1|1494.56|1488.66|1495.5|1489.6|1494.53|1488.63|32
1732097950000|2024-11-20 10:19:10|1494.57|1488.67|1494.6|1488.7|1495.45|1489.55|1494.48|1488.58|34
1732097960000|2024-11-20 10:19:20|1494.57|1488.67|1493.58|1487.68|1494.9|1489|1493.54|1487.64|29
1732097970000|2024-11-20 10:19:30|1493.56|1487.66|1493.65|1487.75|1494.49|1488.59|1493.53|1487.63|26
1732097980000|2024-11-20 10:19:40|1494.45|1488.55|1494.57|1488.67|1495|1489.1|1494.15|1488.25|29
1732097990000|2024-11-20 10:19:50|1495.1|1489.2|1495.51|1489.61|1495.7|1489.8|1495.03|1489.13|18
1732098000000|2024-11-20 10:20:00|1495.52|1489.62|1494.55|1488.65|1495.52|1489.62|1494.45|1488.55|25
1732098010000|2024-11-20 10:20:10|1494.58|1488.68|1493.53|1487.63|1494.58|1488.68|1493.1|1487.2|23
1732098020000|2024-11-20 10:20:20|1493.57|1487.67|1493.58|1487.68|1494.9|1489|1493.57|1487.67|25
1732098030000|2024-11-20 10:20:30|1493.62|1487.72|1492.56|1486.66|1493.9|1488|1492.42|1486.52|25
1732098040000|2024-11-20 10:20:40|1492.65|1486.75|1493.48|1487.58|1493.7|1487.8|1492.05|1486.15|21
1732098050000|2024-11-20 10:20:50|1493.2|1487.3|1493.37|1487.47|1493.45|1487.55|1492.48|1486.58|33
1732098060000|2024-11-20 10:21:00|1493.41|1487.51|1492.57|1486.67|1493.7|1487.8|1491.57|1485.67|31
1732098070000|2024-11-20 10:21:10|1492.54|1486.64|1492.53|1486.63|1492.7|1486.8|1492.44|1486.54|22
1732098080000|2024-11-20 10:21:20|1492.55|1486.65|1493.51|1487.61|1493.8|1487.9|1492.52|1486.62|30
1732098090000|2024-11-20 10:21:30|1493.54|1487.64|1493.57|1487.67|1493.57|1487.67|1492.95|1487.05|26
1732098100000|2024-11-20 10:21:40|1493.54|1487.64|1493.1|1487.2|1493.7|1487.8|1493.1|1487.2|26
1732098110000|2024-11-20 10:21:50|1493.07|1487.17|1492.8|1486.9|1493.4|1487.5|1492.53|1486.63|23
1732098120000|2024-11-20 10:22:00|1492.6|1486.7|1492.49|1486.59|1492.8|1486.9|1492.45|1486.55|28
1732098130000|2024-11-20 10:22:10|1492.45|1486.55|1492.54|1486.64|1492.56|1486.66|1492.1|1486.2|14
1732098140000|2024-11-20 10:22:20|1492.56|1486.66|1491.48|1485.58|1492.58|1486.68|1491.48|1485.58|19
1732098150000|2024-11-20 10:22:30|1491.49|1485.59|1491.49|1485.59|1492.47|1486.57|1491.48|1485.58|26
1732098160000|2024-11-20 10:22:40|1491.53|1485.63|1492.1|1486.2|1492.47|1486.57|1491.49|1485.59|24
1732098170000|2024-11-20 10:22:50|1492.05|1486.15|1491.49|1485.59|1492.05|1486.15|1491.46|1485.56|22
1732098180000|2024-11-20 10:23:00|1491.4|1485.5|1491.53|1485.63|1491.8|1485.9|1491.4|1485.5|22
1732098190000|2024-11-20 10:23:10|1491.51|1485.61|1491.53|1485.63|1491.6|1485.7|1491.49|1485.59|20
1732098200000|2024-11-20 10:23:20|1491.58|1485.68|1491.49|1485.59|1491.6|1485.7|1491.46|1485.56|16
1732098210000|2024-11-20 10:23:30|1491.54|1485.64|1492.4|1486.5|1492.49|1486.59|1491.53|1485.63|19
1732098220000|2024-11-20 10:23:40|1492.2|1486.3|1492.49|1486.59|1492.53|1486.63|1492.1|1486.2|25
1732098230000|2024-11-20 10:23:50|1492.45|1486.55|1492.57|1486.67|1492.58|1486.68|1492.45|1486.55|29
1732098240000|2024-11-20 10:24:00|1492.59|1486.69|1493.4|1487.5|1493.4|1487.5|1492.49|1486.59|13
1732098250000|2024-11-20 10:24:10|1493.45|1487.55|1493.45|1487.55|1493.7|1487.8|1493.45|1487.55|3
1732098260000|2024-11-20 10:24:20|1493.05|1487.15|1492.45|1486.55|1493.05|1487.15|1492.45|1486.55|3
1732098270000|2024-11-20 10:24:30|1492.65|1486.75|1492.95|1487.05|1492.95|1487.05|1492.6|1486.7|3
1732098280000|2024-11-20 10:24:40|1493.45|1487.55|1492.45|1486.55|1494.45|1488.55|1492.45|1486.55|10
1732098320000|2024-11-20 10:25:20|1491.45|1485.55|1491.95|1486.05|1491.95|1486.05|1491.45|1485.55|4
1732098330000|2024-11-20 10:25:30|1491.45|1485.55|1491.45|1485.55|1491.45|1485.55|1491.45|1485.55|1
1732098800000|2024-11-20 10:33:20|1490.45|1484.55|1489.53|1483.63|1490.45|1484.55|1489.45|1483.55|12
1732098810000|2024-11-20 10:33:30|1489.49|1483.59|1489.52|1483.62|1489.58|1483.68|1489.45|1483.55|16
1732098820000|2024-11-20 10:33:40|1489.51|1483.61|1489.52|1483.62|1489.56|1483.66|1489.43|1483.53|18
1732098830000|2024-11-20 10:33:50|1489.54|1483.64|1489.52|1483.62|1489.54|1483.64|1489.52|1483.62|12
1732098840000|2024-11-20 10:34:00|1489.6|1483.7|1490.2|1484.3|1490.3|1484.4|1489.48|1483.58|19
1732098850000|2024-11-20 10:34:10|1490.3|1484.4|1490.43|1484.53|1490.45|1484.55|1489.65|1483.75|20
1732098860000|2024-11-20 10:34:20|1490.45|1484.55|1490.58|1484.68|1490.75|1484.85|1490.43|1484.53|13
1732098870000|2024-11-20 10:34:30|1490.57|1484.67|1490.5|1484.6|1490.58|1484.68|1490.38|1484.48|25
1732098880000|2024-11-20 10:34:40|1490.49|1484.59|1489.53|1483.63|1490.55|1484.65|1489.5|1483.6|23
1732098890000|2024-11-20 10:34:50|1489.55|1483.65|1489.5|1483.6|1489.7|1483.8|1489.5|1483.6|9
1732098900000|2024-11-20 10:35:00|1489.45|1483.55|1488.61|1482.71|1489.47|1483.57|1487.53|1481.63|25
1732098910000|2024-11-20 10:35:10|1489.7|1483.8|1489.65|1483.75|1489.75|1483.85|1489.46|1483.56|18
1732098920000|2024-11-20 10:35:20|1489.53|1483.63|1490.11|1484.21|1490.35|1484.45|1489.45|1483.55|21
1732098930000|2024-11-20 10:35:30|1489.61|1483.71|1489.53|1483.63|1489.66|1483.76|1489.48|1483.58|19
1732098940000|2024-11-20 10:35:40|1489.49|1483.59|1489.6|1483.7|1489.74|1483.84|1489.24|1483.34|25
1732098950000|2024-11-20 10:35:50|1489.56|1483.66|1489.15|1483.25|1489.58|1483.68|1489.1|1483.2|17
1732098960000|2024-11-20 10:36:00|1489.05|1483.15|1487.5|1481.6|1489.08|1483.18|1487.47|1481.57|24
1732098970000|2024-11-20 10:36:10|1487.8|1481.9|1487.58|1481.68|1487.9|1482|1487.5|1481.6|25
1732098980000|2024-11-20 10:36:20|1487.51|1481.61|1486.75|1480.85|1487.85|1481.95|1486.49|1480.59|30
1732098990000|2024-11-20 10:36:30|1486.7|1480.8|1488.9|1483|1488.95|1483.05|1486.65|1480.75|24
1732099000000|2024-11-20 10:36:40|1488.54|1482.64|1488.6|1482.7|1489.6|1483.7|1488.4|1482.5|30
1732099010000|2024-11-20 10:36:50|1488.64|1482.74|1489.5|1483.6|1489.6|1483.7|1488.53|1482.63|19
1732099020000|2024-11-20 10:37:00|1489.48|1483.58|1489.39|1483.49|1489.58|1483.68|1488.5|1482.6|22
1732099030000|2024-11-20 10:37:10|1489.38|1483.48|1488.56|1482.66|1489.41|1483.51|1488.48|1482.58|21
1732099040000|2024-11-20 10:37:20|1488.53|1482.63|1488.57|1482.67|1488.95|1483.05|1488.53|1482.63|23
1732099050000|2024-11-20 10:37:30|1488.93|1483.03|1489|1483.1|1489.05|1483.15|1488.48|1482.58|27
1732099060000|2024-11-20 10:37:40|1488.93|1483.03|1488.94|1483.04|1489.05|1483.15|1488.85|1482.95|15
1732099070000|2024-11-20 10:37:50|1488.98|1483.08|1489.55|1483.65|1489.6|1483.7|1488.93|1483.03|14
1732099080000|2024-11-20 10:38:00|1489.6|1483.7|1490.15|1484.25|1490.25|1484.35|1489.26|1483.36|20
1732099090000|2024-11-20 10:38:10|1490.19|1484.29|1490.53|1484.63|1490.75|1484.85|1490.1|1484.2|27
1732099100000|2024-11-20 10:38:20|1490.64|1484.74|1489.65|1483.75|1490.64|1484.74|1489.65|1483.75|25
1732099110000|2024-11-20 10:38:30|1489.7|1483.8|1489.19|1483.29|1489.75|1483.85|1488.48|1482.58|21
1732099120000|2024-11-20 10:38:40|1489.25|1483.35|1489.56|1483.66|1489.7|1483.8|1489.25|1483.35|19
1732099130000|2024-11-20 10:38:50|1489.55|1483.65|1490.25|1484.35|1490.45|1484.55|1489.55|1483.65|20
1732099140000|2024-11-20 10:39:00|1490.5|1484.6|1490.55|1484.65|1490.9|1485|1490.5|1484.6|21
1732099150000|2024-11-20 10:39:10|1490.54|1484.64|1491|1485.1|1491.1|1485.2|1490.48|1484.58|17
1732099160000|2024-11-20 10:39:20|1490.98|1485.08|1490.6|1484.7|1491.25|1485.35|1490.53|1484.63|23
1732099170000|2024-11-20 10:39:30|1490.56|1484.66|1491.01|1485.11|1491.01|1485.11|1490.5|1484.6|9
1732099180000|2024-11-20 10:39:40|1490.95|1485.05|1491.58|1485.68|1491.79|1485.89|1490.95|1485.05|12
1732099190000|2024-11-20 10:39:50|1491.53|1485.63|1491.5|1485.6|1491.56|1485.66|1491.48|1485.58|15
1732099200000|2024-11-20 10:40:00|1491.48|1485.58|1491.3|1485.4|1491.53|1485.63|1491.05|1485.15|23
1732099210000|2024-11-20 10:40:10|1491.4|1485.5|1490.95|1485.05|1491.54|1485.64|1490.58|1484.68|25
1732099220000|2024-11-20 10:40:20|1490.93|1485.03|1490.58|1484.68|1491.01|1485.11|1490.53|1484.63|20
1732099230000|2024-11-20 10:40:30|1490.57|1484.67|1490.54|1484.64|1490.65|1484.75|1490.49|1484.59|20
1732099240000|2024-11-20 10:40:40|1490.53|1484.63|1490.57|1484.67|1490.6|1484.7|1490.5|1484.6|16
1732099250000|2024-11-20 10:40:50|1490.62|1484.72|1491.25|1485.35|1491.59|1485.69|1490.53|1484.63|18
1732099260000|2024-11-20 10:41:00|1491.3|1485.4|1491.1|1485.2|1491.3|1485.4|1490.85|1484.95|27
1732099270000|2024-11-20 10:41:10|1491.15|1485.25|1491.05|1485.15|1491.5|1485.6|1490.55|1484.65|30
1732099280000|2024-11-20 10:41:20|1491.1|1485.2|1491|1485.1|1491.25|1485.35|1491|1485.1|18
1732099290000|2024-11-20 10:41:30|1490.95|1485.05|1490.75|1484.85|1491|1485.1|1490.75|1484.85|17
1732099300000|2024-11-20 10:41:40|1490.65|1484.75|1490.53|1484.63|1490.7|1484.8|1490.53|1484.63|20
1732099310000|2024-11-20 10:41:50|1490.54|1484.64|1490.54|1484.64|1490.6|1484.7|1490.53|1484.63|20
1732099320000|2024-11-20 10:42:00|1490.53|1484.63|1490.5|1484.6|1490.55|1484.65|1490.25|1484.35|27
1732099330000|2024-11-20 10:42:10|1490.7|1484.8|1490.3|1484.4|1490.7|1484.8|1490.25|1484.35|21
1732099340000|2024-11-20 10:42:20|1490.5|1484.6|1489.62|1483.72|1490.5|1484.6|1489.58|1483.68|23
1732099350000|2024-11-20 10:42:30|1489.64|1483.74|1489.5|1483.6|1489.64|1483.74|1489.5|1483.6|19
1732099360000|2024-11-20 10:42:40|1489.48|1483.58|1489.5|1483.6|1489.52|1483.62|1489.47|1483.57|12
1732099370000|2024-11-20 10:42:50|1489.48|1483.58|1489.58|1483.68|1489.66|1483.76|1489.48|1483.58|20
1732099380000|2024-11-20 10:43:00|1489.56|1483.66|1489.58|1483.68|1489.58|1483.68|1489.5|1483.6|18
1732099390000|2024-11-20 10:43:10|1489.56|1483.66|1489.55|1483.65|1489.6|1483.7|1489.5|1483.6|15
1732099400000|2024-11-20 10:43:20|1489.6|1483.7|1489.49|1483.59|1489.6|1483.7|1489.48|1483.58|27
1732099410000|2024-11-20 10:43:30|1489.5|1483.6|1489.5|1483.6|1489.53|1483.63|1489.48|1483.58|21
1732099420000|2024-11-20 10:43:40|1489.53|1483.63|1489.9|1484|1489.9|1484|1489.48|1483.58|16
1732099430000|2024-11-20 10:43:50|1489.85|1483.95|1489.8|1483.9|1489.85|1483.95|1489.75|1483.85|6
1732099440000|2024-11-20 10:44:00|1489.75|1483.85|1490.05|1484.15|1490.1|1484.2|1489.75|1483.85|10
1732099450000|2024-11-20 10:44:10|1490|1484.1|1490.4|1484.5|1490.4|1484.5|1489.8|1483.9|8
1732099460000|2024-11-20 10:44:20|1490.6|1484.7|1490.7|1484.8|1490.75|1484.85|1490.6|1484.7|15
1732099470000|2024-11-20 10:44:30|1490.75|1484.85|1491.05|1485.15|1491.1|1485.2|1490.7|1484.8|18
1732099480000|2024-11-20 10:44:40|1491.1|1485.2|1490.7|1484.8|1491.1|1485.2|1490.55|1484.65|19
1732099490000|2024-11-20 10:44:50|1490.6|1484.7|1490.7|1484.8|1490.8|1484.9|1490.6|1484.7|14
1732099500000|2024-11-20 10:45:00|1490.65|1484.75|1490.9|1485|1490.9|1485|1490.65|1484.75|11
1732099510000|2024-11-20 10:45:10|1490.7|1484.8|1490.65|1484.75|1490.8|1484.9|1490.65|1484.75|9
1732099520000|2024-11-20 10:45:20|1490.55|1484.65|1488.65|1482.75|1490.55|1484.65|1488.6|1482.7|20
1732099530000|2024-11-20 10:45:30|1488.55|1482.65|1489.05|1483.15|1489.05|1483.15|1487.95|1482.05|14
1732099540000|2024-11-20 10:45:40|1488.95|1483.05|1488.75|1482.85|1489|1483.1|1488.65|1482.75|21
1732099550000|2024-11-20 10:45:50|1488.8|1482.9|1489|1483.1|1489.05|1483.15|1488.7|1482.8|17
1732099560000|2024-11-20 10:46:00|1488.95|1483.05|1489.65|1483.75|1489.7|1483.8|1488.8|1482.9|19
1732099570000|2024-11-20 10:46:10|1489.7|1483.8|1489.1|1483.2|1489.7|1483.8|1488.95|1483.05|14
1732099580000|2024-11-20 10:46:20|1489.15|1483.25|1489|1483.1|1489.75|1483.85|1489|1483.1|17
1732099590000|2024-11-20 10:46:30|1488.95|1483.05|1489.15|1483.25|1489.15|1483.25|1488.9|1483|22
1732099600000|2024-11-20 10:46:40|1489.1|1483.2|1490|1484.1|1490|1484.1|1489.1|1483.2|17
1732099610000|2024-11-20 10:46:50|1490.05|1484.15|1492.8|1486.9|1492.85|1486.95|1490.05|1484.15|18
1732099620000|2024-11-20 10:47:00|1492.85|1486.95|1492.9|1487|1492.9|1487|1492.6|1486.7|17
1732099630000|2024-11-20 10:47:10|1492.85|1486.95|1492.9|1487|1492.9|1487|1492.75|1486.85|14
1732099640000|2024-11-20 10:47:20|1492.85|1486.95|1493|1487.1|1493|1487.1|1492.85|1486.95|5
1732099650000|2024-11-20 10:47:30|1492.9|1487|1492.95|1487.05|1492.95|1487.05|1492.7|1486.8|7
1732099660000|2024-11-20 10:47:40|1492.75|1486.85|1492.05|1486.15|1492.8|1486.9|1492.05|1486.15|10
1732099670000|2024-11-20 10:47:50|1492.1|1486.2|1492.95|1487.05|1492.95|1487.05|1492.1|1486.2|16
1732099680000|2024-11-20 10:48:00|1492.9|1487|1493.65|1487.75|1493.65|1487.75|1492.65|1486.75|8
1732099690000|2024-11-20 10:48:10|1493.7|1487.8|1494.15|1488.25|1494.15|1488.25|1493.7|1487.8|9
1732099700000|2024-11-20 10:48:20|1494.1|1488.2|1494|1488.1|1494.1|1488.2|1494|1488.1|2
1732099710000|2024-11-20 10:48:30|1494.05|1488.15|1492.9|1487|1494.05|1488.15|1492.9|1487|10
1732099720000|2024-11-20 10:48:40|1492.7|1486.8|1493.1|1487.2|1493.15|1487.25|1492.65|1486.75|15
1732099730000|2024-11-20 10:48:50|1493.05|1487.15|1493.05|1487.15|1493.15|1487.25|1493|1487.1|14
1732099740000|2024-11-20 10:49:00|1493.1|1487.2|1494.15|1488.25|1494.15|1488.25|1493.1|1487.2|19
1732099750000|2024-11-20 10:49:10|1494.1|1488.2|1493.9|1488|1494.15|1488.25|1493.7|1487.8|21
1732099760000|2024-11-20 10:49:20|1493.85|1487.95|1493.8|1487.9|1493.85|1487.95|1493.7|1487.8|11
1732099770000|2024-11-20 10:49:30|1493.85|1487.95|1494.8|1488.9|1494.8|1488.9|1493.75|1487.85|16
1732099780000|2024-11-20 10:49:40|1494.75|1488.85|1494.8|1488.9|1494.8|1488.9|1494.7|1488.8|6
1732099790000|2024-11-20 10:49:50|1494.75|1488.85|1494.9|1489|1494.9|1489|1494.75|1488.85|4
1732099800000|2024-11-20 10:50:00|1494.85|1488.95|1495.75|1489.85|1495.9|1490|1494.85|1488.95|10
1732099810000|2024-11-20 10:50:10|1495.8|1489.9|1496.05|1490.15|1496.05|1490.15|1495.8|1489.9|6
1732099820000|2024-11-20 10:50:20|1496|1490.1|1496.25|1490.35|1496.25|1490.35|1495.6|1489.7|15
1732099830000|2024-11-20 10:50:30|1496.2|1490.3|1496|1490.1|1496.25|1490.35|1496|1490.1|11
1732099840000|2024-11-20 10:50:40|1496.05|1490.15|1495.53|1489.63|1496.05|1490.15|1495.53|1489.63|17
1732099850000|2024-11-20 10:50:50|1495.55|1489.65|1495.57|1489.67|1495.6|1489.7|1495.53|1489.63|13
1732099860000|2024-11-20 10:51:00|1495.56|1489.66|1493.48|1487.58|1495.6|1489.7|1493.08|1487.18|22
1732099870000|2024-11-20 10:51:10|1493.55|1487.65|1492.68|1486.78|1494.05|1488.15|1492.68|1486.78|29
1732099880000|2024-11-20 10:51:20|1492.7|1486.8|1492.56|1486.66|1493.55|1487.65|1492.45|1486.55|34
1732099890000|2024-11-20 10:51:30|1492.55|1486.65|1492.15|1486.25|1492.55|1486.65|1491.65|1485.75|26
1732099900000|2024-11-20 10:51:40|1492.2|1486.3|1493.3|1487.4|1493.3|1487.4|1491.85|1485.95|12
1732099910000|2024-11-20 10:51:50|1493|1487.1|1493.05|1487.15|1493.2|1487.3|1493|1487.1|11
1732099920000|2024-11-20 10:52:00|1493.15|1487.25|1493.6|1487.7|1494.05|1488.15|1493.15|1487.25|22
1732099930000|2024-11-20 10:52:10|1493.55|1487.65|1493.55|1487.65|1493.9|1488|1493.55|1487.65|23
1732099940000|2024-11-20 10:52:20|1493.6|1487.7|1493.65|1487.75|1493.7|1487.8|1493.55|1487.65|18
1732099950000|2024-11-20 10:52:30|1493.75|1487.85|1492.85|1486.95|1493.75|1487.85|1492.75|1486.85|12
1732099960000|2024-11-20 10:52:40|1492.65|1486.75|1492|1486.1|1492.85|1486.95|1492|1486.1|14
1732099970000|2024-11-20 10:52:50|1492.05|1486.15|1491.35|1485.45|1492.2|1486.3|1491.35|1485.45|17
1732099980000|2024-11-20 10:53:00|1491.4|1485.5|1490.95|1485.05|1491.4|1485.5|1490.9|1485|20
1732099990000|2024-11-20 10:53:10|1490.7|1484.8|1491|1485.1|1491.1|1485.2|1490.65|1484.75|9
1732100000000|2024-11-20 10:53:20|1490.95|1485.05|1492.05|1486.15|1492.05|1486.15|1490.8|1484.9|22
1732100010000|2024-11-20 10:53:30|1492.1|1486.2|1493.75|1487.85|1493.75|1487.85|1491.95|1486.05|27
1732100020000|2024-11-20 10:53:40|1493.8|1487.9|1493.6|1487.7|1493.8|1487.9|1493.6|1487.7|9
1732100030000|2024-11-20 10:53:50|1493.35|1487.45|1491.8|1485.9|1493.35|1487.45|1491.75|1485.85|26
1732100040000|2024-11-20 10:54:00|1491.85|1485.95|1491.05|1485.15|1491.9|1486|1490.8|1484.9|13
1732100050000|2024-11-20 10:54:10|1491.1|1485.2|1490.2|1484.3|1491.1|1485.2|1490.2|1484.3|22
1732100060000|2024-11-20 10:54:20|1490.3|1484.4|1490.8|1484.9|1490.8|1484.9|1490.3|1484.4|7
1732100070000|2024-11-20 10:54:30|1490.85|1484.95|1490.95|1485.05|1490.95|1485.05|1490.85|1484.95|3
1732100080000|2024-11-20 10:54:40|1490.9|1485|1491.1|1485.2|1491.25|1485.35|1490.85|1484.95|10
1732100090000|2024-11-20 10:54:50|1491.05|1485.15|1490.65|1484.75|1491.15|1485.25|1490.6|1484.7|11
1732100100000|2024-11-20 10:55:00|1490.75|1484.85|1489.1|1483.2|1490.75|1484.85|1489.1|1483.2|11
1732100110000|2024-11-20 10:55:10|1488.55|1482.65|1487.8|1481.9|1488.9|1483|1487.8|1481.9|13
1732100120000|2024-11-20 10:55:20|1487.2|1481.3|1487.95|1482.05|1488.05|1482.15|1487.2|1481.3|25
1732100130000|2024-11-20 10:55:30|1487.9|1482|1488.65|1482.75|1488.75|1482.85|1487.6|1481.7|23
1732100140000|2024-11-20 10:55:40|1488.9|1483|1488.65|1482.75|1489.05|1483.15|1488.65|1482.75|15
1732100150000|2024-11-20 10:55:50|1488.6|1482.7|1488.3|1482.4|1488.6|1482.7|1488.1|1482.2|8
1732100160000|2024-11-20 10:56:00|1488.2|1482.3|1487.3|1481.4|1488.2|1482.3|1487.05|1481.15|19
1732100170000|2024-11-20 10:56:10|1487.35|1481.45|1487.05|1481.15|1487.75|1481.85|1487|1481.1|17
1732100180000|2024-11-20 10:56:20|1487|1481.1|1486.7|1480.8|1487.05|1481.15|1486.6|1480.7|12
1732100190000|2024-11-20 10:56:30|1486.65|1480.75|1486.35|1480.45|1486.75|1480.85|1486.35|1480.45|8
1732100200000|2024-11-20 10:56:40|1486.1|1480.2|1486|1480.1|1486.15|1480.25|1485.7|1479.8|16
1732100210000|2024-11-20 10:56:50|1486.05|1480.15|1484.55|1478.65|1486.05|1480.15|1484.55|1478.65|18
1732100220000|2024-11-20 10:57:00|1484.1|1478.2|1483.75|1477.85|1484.55|1478.65|1483.75|1477.85|15
1732100230000|2024-11-20 10:57:10|1483.8|1477.9|1483.95|1478.05|1484|1478.1|1483.6|1477.7|28
1732100240000|2024-11-20 10:57:20|1484|1478.1|1484|1478.1|1484|1478.1|1483.6|1477.7|25
1732100250000|2024-11-20 10:57:30|1483.95|1478.05|1484.6|1478.7|1484.7|1478.8|1483.95|1478.05|28
1732100260000|2024-11-20 10:57:40|1484.55|1478.65|1484.6|1478.7|1484.7|1478.8|1484.05|1478.15|25
1732100270000|2024-11-20 10:57:50|1484.65|1478.75|1485|1479.1|1485|1479.1|1484.55|1478.65|21
1732100280000|2024-11-20 10:58:00|1484.85|1478.95|1484.55|1478.65|1484.85|1478.95|1484.55|1478.65|13
1732100290000|2024-11-20 10:58:10|1484.6|1478.7|1483.75|1477.85|1484.6|1478.7|1483|1477.1|10
1732100300000|2024-11-20 10:58:20|1483.7|1477.8|1483|1477.1|1483.75|1477.85|1483|1477.1|12
1732100310000|2024-11-20 10:58:30|1482.9|1477|1483.15|1477.25|1483.15|1477.25|1482.8|1476.9|16
1732100320000|2024-11-20 10:58:40|1483.1|1477.2|1483.1|1477.2|1483.1|1477.2|1483.1|1477.2|1
1732100330000|2024-11-20 10:58:50|1483.05|1477.15|1483.1|1477.2|1483.1|1477.2|1482.6|1476.7|13
1732100340000|2024-11-20 10:59:00|1483|1477.1|1483.8|1477.9|1483.8|1477.9|1483|1477.1|15
1732100350000|2024-11-20 10:59:10|1483.9|1478|1483.55|1477.65|1484.1|1478.2|1483.55|1477.65|14
1732100360000|2024-11-20 10:59:20|1483.65|1477.75|1484.38|1478.48|1484.4|1478.5|1483.45|1477.55|23
1732100370000|2024-11-20 10:59:30|1484.34|1478.44|1484.49|1478.59|1484.49|1478.59|1484.3|1478.4|18
1732100380000|2024-11-20 10:59:40|1484.46|1478.56|1483.52|1477.62|1484.49|1478.59|1483.48|1477.58|27
1732100390000|2024-11-20 10:59:50|1483.56|1477.66|1484.15|1478.25|1484.15|1478.25|1483.5|1477.6|22
1732100400000|2024-11-20 11:00:00|1483.61|1477.71|1484.49|1478.59|1484.8|1478.9|1483.54|1477.64|17
1732100410000|2024-11-20 11:00:10|1484.52|1478.62|1484.57|1478.67|1485.45|1479.55|1484.45|1478.55|27
1732100420000|2024-11-20 11:00:20|1484.6|1478.7|1484.95|1479.05|1485.45|1479.55|1484.55|1478.65|26
1732100430000|2024-11-20 11:00:30|1484.59|1478.69|1483.46|1477.56|1484.95|1479.05|1483.46|1477.56|29
1732100440000|2024-11-20 11:00:40|1483.49|1477.59|1482.95|1477.05|1483.49|1477.59|1482.95|1477.05|19
1732100450000|2024-11-20 11:00:50|1482.55|1476.65|1482.57|1476.67|1483.05|1477.15|1482.52|1476.62|9
1732100460000|2024-11-20 11:01:00|1482.49|1476.59|1482.1|1476.2|1482.55|1476.65|1482.1|1476.2|21
1732100470000|2024-11-20 11:01:10|1482.15|1476.25|1482.55|1476.65|1482.8|1476.9|1482.1|1476.2|13
1732100480000|2024-11-20 11:01:20|1482.6|1476.7|1483.41|1477.51|1483.51|1477.61|1482.48|1476.58|21
1732100490000|2024-11-20 11:01:30|1483.4|1477.5|1483.35|1477.45|1483.45|1477.55|1482.49|1476.59|23
1732100500000|2024-11-20 11:01:40|1483.37|1477.47|1482.53|1476.63|1483.37|1477.47|1482.45|1476.55|28
1732100510000|2024-11-20 11:01:50|1482.7|1476.8|1480.55|1474.65|1482.7|1476.8|1480.45|1474.55|23
1732100520000|2024-11-20 11:02:00|1480.65|1474.75|1480.6|1474.7|1481.45|1475.55|1480.5|1474.6|17
1732100530000|2024-11-20 11:02:10|1480.2|1474.3|1479.49|1473.59|1480.2|1474.3|1479.4|1473.5|20
1732100540000|2024-11-20 11:02:20|1479.4|1473.5|1479.15|1473.25|1480.24|1474.34|1478.48|1472.58|35
1732100550000|2024-11-20 11:02:30|1478.65|1472.75|1478.45|1472.55|1479.41|1473.51|1478.45|1472.55|27
1732100560000|2024-11-20 11:02:40|1478.49|1472.59|1478.39|1472.49|1478.6|1472.7|1478.34|1472.44|19
1732100570000|2024-11-20 11:02:50|1478.42|1472.52|1477.7|1471.8|1478.51|1472.61|1477.54|1471.64|23
1732100580000|2024-11-20 11:03:00|1477.75|1471.85|1477.65|1471.75|1478.05|1472.15|1477.5|1471.6|18
1732100590000|2024-11-20 11:03:10|1477.95|1472.05|1477.45|1471.55|1477.95|1472.05|1477.45|1471.55|18
1732100600000|2024-11-20 11:03:20|1477.53|1471.63|1476.5|1470.6|1477.55|1471.65|1476.25|1470.35|28
1732100610000|2024-11-20 11:03:30|1476.51|1470.61|1476.51|1470.61|1476.9|1471|1476.45|1470.55|26
1732100620000|2024-11-20 11:03:40|1476.49|1470.59|1476.45|1470.55|1476.85|1470.95|1476.45|1470.55|23
1732100630000|2024-11-20 11:03:50|1476.85|1470.95|1475.45|1469.55|1476.85|1470.95|1475.45|1469.55|21
1732100640000|2024-11-20 11:04:00|1475.49|1469.59|1474.7|1468.8|1475.7|1469.8|1474.7|1468.8|13
1732100650000|2024-11-20 11:04:10|1474.65|1468.75|1474.5|1468.6|1475.5|1469.6|1474.49|1468.59|23
1732100660000|2024-11-20 11:04:20|1474.54|1468.64|1474.05|1468.15|1474.65|1468.75|1474.05|1468.15|23
1732100670000|2024-11-20 11:04:30|1474.16|1468.26|1474.5|1468.6|1474.51|1468.61|1473.55|1467.65|17
1732100680000|2024-11-20 11:04:40|1474.25|1468.35|1473.6|1467.7|1474.4|1468.5|1473.3|1467.4|25
1732100690000|2024-11-20 11:04:50|1473.55|1467.65|1474.4|1468.5|1474.44|1468.54|1473.55|1467.65|21
1732100700000|2024-11-20 11:05:00|1474.45|1468.55|1475.1|1469.2|1475.4|1469.5|1474.4|1468.5|20
1732100710000|2024-11-20 11:05:10|1475.15|1469.25|1474.34|1468.44|1475.52|1469.62|1473.57|1467.67|32
1732100720000|2024-11-20 11:05:20|1474.38|1468.48|1473.54|1467.64|1474.38|1468.48|1472.3|1466.4|30
1732100730000|2024-11-20 11:05:30|1473.45|1467.55|1472.53|1466.63|1473.45|1467.55|1472.48|1466.58|29
1732100740000|2024-11-20 11:05:40|1472.48|1466.58|1472.51|1466.61|1472.9|1467|1472.48|1466.58|21
1732100750000|2024-11-20 11:05:50|1472.5|1466.6|1472.2|1466.3|1472.54|1466.64|1471.55|1465.65|28
1732100760000|2024-11-20 11:06:00|1472.45|1466.55|1471.3|1465.4|1472.5|1466.6|1471.3|1465.4|21
1732100770000|2024-11-20 11:06:10|1471.2|1465.3|1470.65|1464.75|1471.46|1465.56|1470.45|1464.55|27
1732100780000|2024-11-20 11:06:20|1470.55|1464.65|1470.47|1464.57|1470.65|1464.75|1470.15|1464.25|36
1732100790000|2024-11-20 11:06:30|1470.15|1464.25|1469.9|1464|1470.4|1464.5|1468.5|1462.6|28
1732100800000|2024-11-20 11:06:40|1469.6|1463.7|1470.45|1464.55|1470.75|1464.85|1469.54|1463.64|31
1732100810000|2024-11-20 11:06:50|1470.35|1464.45|1471.45|1465.55|1471.45|1465.55|1469.58|1463.68|31
1732100820000|2024-11-20 11:07:00|1471.35|1465.45|1469.46|1463.56|1471.35|1465.45|1468.8|1462.9|29
1732100830000|2024-11-20 11:07:10|1469.42|1463.52|1469.46|1463.56|1469.65|1463.75|1469.2|1463.3|25
1732100840000|2024-11-20 11:07:20|1469.4|1463.5|1469.46|1463.56|1469.57|1463.67|1469.4|1463.5|18
1732100850000|2024-11-20 11:07:30|1469.39|1463.49|1469.42|1463.52|1469.55|1463.65|1469.37|1463.47|24
1732100860000|2024-11-20 11:07:40|1469.43|1463.53|1469.54|1463.64|1469.54|1463.64|1468.8|1462.9|29
1732100870000|2024-11-20 11:07:50|1469.48|1463.58|1469|1463.1|1469.8|1463.9|1469|1463.1|27
1732100880000|2024-11-20 11:08:00|1469.1|1463.2|1468.52|1462.62|1469.1|1463.2|1468.49|1462.59|17
1732100890000|2024-11-20 11:08:10|1468.57|1462.67|1468.43|1462.53|1468.98|1463.08|1468.35|1462.45|23
1732100900000|2024-11-20 11:08:20|1468.35|1462.45|1470.38|1464.48|1470.4|1464.5|1468.1|1462.2|26
1732100910000|2024-11-20 11:08:30|1470.35|1464.45|1469.58|1463.68|1470.85|1464.95|1469.4|1463.5|31
1732100920000|2024-11-20 11:08:40|1469.59|1463.69|1470.58|1464.68|1471.6|1465.7|1469.59|1463.69|30
1732100930000|2024-11-20 11:08:50|1470.6|1464.7|1472|1466.1|1472.9|1467|1470.55|1464.65|32
1732100940000|2024-11-20 11:09:00|1472.15|1466.25|1471.51|1465.61|1472.23|1466.33|1470.7|1464.8|35
1732100950000|2024-11-20 11:09:10|1471.8|1465.9|1470.9|1465|1471.8|1465.9|1469.6|1463.7|29
1732100960000|2024-11-20 11:09:20|1470.8|1464.9|1470.85|1464.95|1471|1465.1|1469.45|1463.55|32
1732100970000|2024-11-20 11:09:30|1470.6|1464.7|1469.15|1463.25|1470.6|1464.7|1469.03|1463.13|24
1732100980000|2024-11-20 11:09:40|1469|1463.1|1469.4|1463.5|1469.4|1463.5|1468.3|1462.4|24
1732100990000|2024-11-20 11:09:50|1469.38|1463.48|1469.46|1463.56|1469.7|1463.8|1468.6|1462.7|26
1732101000000|2024-11-20 11:10:00|1469.5|1463.6|1470.6|1464.7|1470.64|1464.74|1469.47|1463.57|32
1732101010000|2024-11-20 11:10:10|1470.7|1464.8|1472.6|1466.7|1472.6|1466.7|1470.45|1464.55|27
1732101020000|2024-11-20 11:10:20|1472.57|1466.67|1473.35|1467.45|1473.35|1467.45|1472.1|1466.2|31
1732101030000|2024-11-20 11:10:30|1473.58|1467.68|1471.77|1465.87|1473.58|1467.68|1471.5|1465.6|35
1732101040000|2024-11-20 11:10:40|1471.78|1465.88|1470.43|1464.53|1471.8|1465.9|1470.43|1464.53|29
1732101050000|2024-11-20 11:10:50|1470.1|1464.2|1468.45|1462.55|1470.75|1464.85|1468.25|1462.35|28
1732101060000|2024-11-20 11:11:00|1468.55|1462.65|1467.48|1461.58|1468.9|1463|1467.48|1461.58|27
1732101070000|2024-11-20 11:11:10|1467.52|1461.62|1466.65|1460.75|1467.52|1461.62|1466.45|1460.55|31
1732101080000|2024-11-20 11:11:20|1466.75|1460.85|1467.45|1461.55|1467.45|1461.55|1466.45|1460.55|36
1732101090000|2024-11-20 11:11:30|1467.4|1461.5|1466.7|1460.8|1467.4|1461.5|1466.45|1460.55|27
1732101100000|2024-11-20 11:11:40|1466.65|1460.75|1465.95|1460.05|1467.03|1461.13|1465.8|1459.9|29
1732101110000|2024-11-20 11:11:50|1466|1460.1|1465.85|1459.95|1466.05|1460.15|1465.45|1459.55|26
1732101120000|2024-11-20 11:12:00|1465.52|1459.62|1465.69|1459.79|1466.65|1460.75|1465.52|1459.62|28
1732101130000|2024-11-20 11:12:10|1465.75|1459.85|1465.6|1459.7|1466.08|1460.18|1465.55|1459.65|25
1732101140000|2024-11-20 11:12:20|1465.63|1459.73|1466.45|1460.55|1466.75|1460.85|1465.63|1459.73|21
1732101150000|2024-11-20 11:12:30|1466.65|1460.75|1466.6|1460.7|1467.4|1461.5|1466.1|1460.2|32
1732101160000|2024-11-20 11:12:40|1466.55|1460.65|1466.05|1460.15|1466.6|1460.7|1466.05|1460.15|20
1732101170000|2024-11-20 11:12:50|1466|1460.1|1465.5|1459.6|1466|1460.1|1465.44|1459.54|29
1732101180000|2024-11-20 11:13:00|1465.42|1459.52|1463.4|1457.5|1465.5|1459.6|1462.87|1456.97|31
1732101190000|2024-11-20 11:13:10|1463.35|1457.45|1463.57|1457.67|1464.25|1458.35|1462.6|1456.7|32
1732101200000|2024-11-20 11:13:20|1463.54|1457.64|1462.78|1456.88|1463.54|1457.64|1462.45|1456.55|27
1732101210000|2024-11-20 11:13:30|1462.83|1456.93|1462.15|1456.25|1462.88|1456.98|1462.15|1456.25|24
1732101220000|2024-11-20 11:13:40|1462.45|1456.55|1462.52|1456.62|1462.6|1456.7|1462.3|1456.4|15
1732101230000|2024-11-20 11:13:50|1462.5|1456.6|1463.4|1457.5|1463.45|1457.55|1462.25|1456.35|31
1732101240000|2024-11-20 11:14:00|1463.35|1457.45|1463.25|1457.35|1463.45|1457.55|1462.55|1456.65|23
1732101250000|2024-11-20 11:14:10|1463.3|1457.4|1463.44|1457.54|1463.69|1457.79|1462.55|1456.65|29
1732101260000|2024-11-20 11:14:20|1463.54|1457.64|1463.6|1457.7|1464.5|1458.6|1463.51|1457.61|26
1732101270000|2024-11-20 11:14:30|1463.8|1457.9|1462.5|1456.6|1463.8|1457.9|1462.45|1456.55|25
1732101280000|2024-11-20 11:14:40|1462.45|1456.55|1460.52|1454.62|1462.5|1456.6|1460.52|1454.62|20
1732101290000|2024-11-20 11:14:50|1460.57|1454.67|1460.25|1454.35|1461.15|1455.25|1459.6|1453.7|27
1732101300000|2024-11-20 11:15:00|1460.45|1454.55|1460.55|1454.65|1460.9|1455|1460.4|1454.5|27
1732101310000|2024-11-20 11:15:10|1460.5|1454.6|1462.55|1456.65|1462.65|1456.75|1460.5|1454.6|29
1732101320000|2024-11-20 11:15:20|1462.6|1456.7|1462.5|1456.6|1463.4|1457.5|1462.5|1456.6|36
1732101330000|2024-11-20 11:15:30|1462.9|1457|1461.32|1455.42|1463.2|1457.3|1461.32|1455.42|33
1732101340000|2024-11-20 11:15:40|1461.42|1455.52|1462.1|1456.2|1462.43|1456.53|1461.42|1455.52|32
1732101350000|2024-11-20 11:15:50|1461.53|1455.63|1462.8|1456.9|1462.85|1456.95|1461.43|1455.53|28
1732101360000|2024-11-20 11:16:00|1462.9|1457|1462.73|1456.83|1463.39|1457.49|1462.4|1456.5|32
1732101370000|2024-11-20 11:16:10|1462.75|1456.85|1464|1458.1|1464.1|1458.2|1462.75|1456.85|31
1732101380000|2024-11-20 11:16:20|1463.8|1457.9|1464.37|1458.47|1464.45|1458.55|1463.3|1457.4|31
1732101390000|2024-11-20 11:16:30|1464.39|1458.49|1463.64|1457.74|1464.41|1458.51|1463.55|1457.65|24
1732101400000|2024-11-20 11:16:40|1463.55|1457.65|1464.25|1458.35|1464.55|1458.65|1463.55|1457.65|25
1732101410000|2024-11-20 11:16:50|1464.2|1458.3|1464.52|1458.62|1464.8|1458.9|1464.2|1458.3|26
1732101420000|2024-11-20 11:17:00|1464.51|1458.61|1462.54|1456.64|1464.8|1458.9|1462.49|1456.59|29
1732101430000|2024-11-20 11:17:10|1462.55|1456.65|1462.47|1456.57|1462.95|1457.05|1461.55|1455.65|32
1732101440000|2024-11-20 11:17:20|1462.49|1456.59|1462.54|1456.64|1463.05|1457.15|1461.6|1455.7|21
1732101450000|2024-11-20 11:17:30|1462.5|1456.6|1463.35|1457.45|1463.53|1457.63|1462.5|1456.6|25
1732101460000|2024-11-20 11:17:40|1463.4|1457.5|1462.48|1456.58|1463.54|1457.64|1462.48|1456.58|17
1732101470000|2024-11-20 11:17:50|1462.25|1456.35|1463.7|1457.8|1463.75|1457.85|1461.6|1455.7|28
1732101480000|2024-11-20 11:18:00|1463.55|1457.65|1464.54|1458.64|1464.54|1458.64|1463.45|1457.55|29
1732101490000|2024-11-20 11:18:10|1464.6|1458.7|1464.5|1458.6|1464.8|1458.9|1464.48|1458.58|28
1732101500000|2024-11-20 11:18:20|1464.51|1458.61|1464.62|1458.72|1464.8|1458.9|1464.35|1458.45|34
1732101510000|2024-11-20 11:18:30|1464.67|1458.77|1464.45|1458.55|1464.68|1458.78|1464.45|1458.55|25
1732101520000|2024-11-20 11:18:40|1464.25|1458.35|1464.35|1458.45|1464.54|1458.64|1463.48|1457.58|32
1732101530000|2024-11-20 11:18:50|1464.32|1458.42|1464.48|1458.58|1464.54|1458.64|1463.6|1457.7|29
1732101540000|2024-11-20 11:19:00|1464.45|1458.55|1464.45|1458.55|1464.9|1459|1464.1|1458.2|27
1732101550000|2024-11-20 11:19:10|1464.48|1458.58|1463.5|1457.6|1464.5|1458.6|1463.43|1457.53|27
1732101560000|2024-11-20 11:19:20|1463.52|1457.62|1463.57|1457.67|1463.57|1457.67|1463.45|1457.55|20
1732101570000|2024-11-20 11:19:30|1463.53|1457.63|1464.43|1458.53|1464.49|1458.59|1463.48|1457.58|25
1732101580000|2024-11-20 11:19:40|1464.46|1458.56|1463.56|1457.66|1464.46|1458.56|1463.45|1457.55|27
1732101590000|2024-11-20 11:19:50|1463.52|1457.62|1464.38|1458.48|1464.46|1458.56|1463.5|1457.6|29
1732101600000|2024-11-20 11:20:00|1464.32|1458.42|1464.5|1458.6|1464.55|1458.65|1463.53|1457.63|24
1732101610000|2024-11-20 11:20:10|1464.52|1458.62|1463.53|1457.63|1464.57|1458.67|1463.47|1457.57|31
1732101620000|2024-11-20 11:20:20|1463.57|1457.67|1463.48|1457.58|1464.34|1458.44|1462.5|1456.6|36
1732101630000|2024-11-20 11:20:30|1463.54|1457.64|1462.44|1456.54|1463.55|1457.65|1461.7|1455.8|31
1732101640000|2024-11-20 11:20:40|1462.48|1456.58|1462.65|1456.75|1462.75|1456.85|1461.84|1455.94|23
1732101650000|2024-11-20 11:20:50|1462.67|1456.77|1464.38|1458.48|1464.38|1458.48|1462.64|1456.74|28
1732101660000|2024-11-20 11:21:00|1464.41|1458.51|1464.45|1458.55|1465.1|1459.2|1464.35|1458.45|28
1732101670000|2024-11-20 11:21:10|1464.51|1458.61|1464.49|1458.59|1464.75|1458.85|1464.05|1458.15|27
1732101680000|2024-11-20 11:21:20|1464.55|1458.65|1465.3|1459.4|1465.3|1459.4|1464.45|1458.55|20
1732101690000|2024-11-20 11:21:30|1465.28|1459.38|1464.5|1458.6|1465.3|1459.4|1464.5|1458.6|22
1732101700000|2024-11-20 11:21:40|1464.53|1458.63|1465|1459.1|1465.32|1459.42|1464.45|1458.55|29
1732101710000|2024-11-20 11:21:50|1464.45|1458.55|1464.67|1458.77|1465.2|1459.3|1464.45|1458.55|21
1732101720000|2024-11-20 11:22:00|1464.76|1458.86|1465.33|1459.43|1465.5|1459.6|1464.76|1458.86|24
1732101730000|2024-11-20 11:22:10|1465.35|1459.45|1465.24|1459.34|1465.48|1459.58|1464.65|1458.75|20
1732101740000|2024-11-20 11:22:20|1465|1459.1|1465.39|1459.49|1465.48|1459.58|1464.76|1458.86|19
1732101750000|2024-11-20 11:22:30|1465.4|1459.5|1465.46|1459.56|1465.48|1459.58|1465.34|1459.44|16
1732101760000|2024-11-20 11:22:40|1465.44|1459.54|1465.44|1459.54|1465.46|1459.56|1465.43|1459.53|9
1732101770000|2024-11-20 11:22:50|1465.46|1459.56|1464.93|1459.03|1465.46|1459.56|1464.73|1458.83|11
1732101780000|2024-11-20 11:23:00|1464.9|1459|1464.62|1458.72|1465.1|1459.2|1464.62|1458.72|22
1732101790000|2024-11-20 11:23:10|1464.4|1458.5|1463.62|1457.72|1464.57|1458.67|1463.62|1457.72|20
1732101800000|2024-11-20 11:23:20|1463.65|1457.75|1463.49|1457.59|1464.48|1458.58|1463.49|1457.59|19
1732101810000|2024-11-20 11:23:30|1463.6|1457.7|1463.48|1457.58|1463.65|1457.75|1463.4|1457.5|14
1732101820000|2024-11-20 11:23:40|1463.49|1457.59|1464.47|1458.57|1464.52|1458.62|1463.45|1457.55|24
1732101830000|2024-11-20 11:23:50|1464.46|1458.56|1464.46|1458.56|1464.48|1458.58|1464.43|1458.53|10
1732101840000|2024-11-20 11:24:00|1464.43|1458.53|1464.4|1458.5|1464.46|1458.56|1463.45|1457.55|26
1732101850000|2024-11-20 11:24:10|1464.41|1458.51|1462.56|1456.66|1464.85|1458.95|1462.56|1456.66|19
1732101860000|2024-11-20 11:24:20|1462.52|1456.62|1463.57|1457.67|1463.57|1457.67|1462.45|1456.55|22
1732101870000|2024-11-20 11:24:30|1463.52|1457.62|1463.45|1457.55|1463.75|1457.85|1463.45|1457.55|23
1732101880000|2024-11-20 11:24:40|1463.49|1457.59|1463.49|1457.59|1463.7|1457.8|1463.45|1457.55|24
1732101890000|2024-11-20 11:24:50|1463.48|1457.58|1463.51|1457.61|1463.52|1457.62|1463.1|1457.2|14
1732101900000|2024-11-20 11:25:00|1463.46|1457.56|1462|1456.1|1463.46|1457.56|1462|1456.1|25
1732101910000|2024-11-20 11:25:10|1461.5|1455.6|1462.46|1456.56|1462.48|1456.58|1461|1455.1|27
1732101920000|2024-11-20 11:25:20|1462.4|1456.5|1462.52|1456.62|1462.72|1456.82|1462.4|1456.5|14
1732101930000|2024-11-20 11:25:30|1462.6|1456.7|1462.43|1456.53|1462.6|1456.7|1462.35|1456.45|23
1732101940000|2024-11-20 11:25:40|1462.38|1456.48|1461.36|1455.46|1462.41|1456.51|1461.36|1455.46|29
1732101950000|2024-11-20 11:25:50|1461|1455.1|1461.17|1455.27|1461.4|1455.5|1460.48|1454.58|26
1732101960000|2024-11-20 11:26:00|1461.32|1455.42|1462.27|1456.37|1462.45|1456.55|1461.3|1455.4|25
1732101970000|2024-11-20 11:26:10|1462.45|1456.55|1463.52|1457.62|1463.52|1457.62|1461.95|1456.05|24
1732101980000|2024-11-20 11:26:20|1463.5|1457.6|1462.54|1456.64|1463.5|1457.6|1462.45|1456.55|21
1732101990000|2024-11-20 11:26:30|1462.65|1456.75|1462.7|1456.8|1463.45|1457.55|1462.45|1456.55|15
1732102000000|2024-11-20 11:26:40|1462.25|1456.35|1463.35|1457.45|1463.6|1457.7|1462.25|1456.35|29
1732102010000|2024-11-20 11:26:50|1463.43|1457.53|1464.38|1458.48|1464.39|1458.49|1463.34|1457.44|28
1732102020000|2024-11-20 11:27:00|1464.39|1458.49|1464.35|1458.45|1464.39|1458.49|1463.5|1457.6|14
1732102030000|2024-11-20 11:27:10|1464.15|1458.25|1463.55|1457.65|1464.15|1458.25|1463.55|1457.65|4
1732102040000|2024-11-20 11:27:20|1463.05|1457.15|1462.85|1456.95|1463.05|1457.15|1462.6|1456.7|5
1732102050000|2024-11-20 11:27:30|1462.8|1456.9|1463.35|1457.45|1463.6|1457.7|1462.8|1456.9|8
1732102060000|2024-11-20 11:27:40|1463.1|1457.2|1463.75|1457.85|1464.55|1458.65|1463.1|1457.2|10
1732102070000|2024-11-20 11:27:50|1463.8|1457.9|1463.6|1457.7|1464.5|1458.6|1463.6|1457.7|9
1732102080000|2024-11-20 11:28:00|1463.7|1457.8|1463.45|1457.55|1463.7|1457.8|1463.05|1457.15|8
1732102090000|2024-11-20 11:28:10|1463.6|1457.7|1463.7|1457.8|1463.75|1457.85|1463.55|1457.65|7
1732102100000|2024-11-20 11:28:20|1463.75|1457.85|1463.8|1457.9|1463.8|1457.9|1463.55|1457.65|11
1732102110000|2024-11-20 11:28:30|1463.85|1457.95|1463.65|1457.75|1464|1458.1|1463.65|1457.75|7
1732102120000|2024-11-20 11:28:40|1463.6|1457.7|1463.9|1458|1463.9|1458|1463.6|1457.7|7
1732102130000|2024-11-20 11:28:50|1464.1|1458.2|1464.45|1458.55|1464.45|1458.55|1464.1|1458.2|3
1732102140000|2024-11-20 11:29:00|1464.7|1458.8|1464.8|1458.9|1464.85|1458.95|1464.6|1458.7|13
1732102150000|2024-11-20 11:29:10|1464.85|1458.95|1464.8|1458.9|1464.9|1459|1464.6|1458.7|13
1732102160000|2024-11-20 11:29:20|1464.85|1458.95|1464.55|1458.65|1464.9|1459|1464.55|1458.65|10
1732102170000|2024-11-20 11:29:30|1463.7|1457.8|1463.9|1458|1463.9|1458|1463.7|1457.8|10
1732102180000|2024-11-20 11:29:40|1464.4|1458.5|1464.7|1458.8|1464.75|1458.85|1464.4|1458.5|14
1732102190000|2024-11-20 11:29:50|1464.65|1458.75|1464.7|1458.8|1464.75|1458.85|1464.6|1458.7|18
1732102200000|2024-11-20 11:30:00|1464.3|1458.4|1464.4|1458.5|1464.75|1458.85|1463.85|1457.95|19
1732102210000|2024-11-20 11:30:10|1464.3|1458.4|1463.75|1457.85|1464.3|1458.4|1463.7|1457.8|16
1732102220000|2024-11-20 11:30:20|1463.6|1457.7|1464.75|1458.85|1464.75|1458.85|1463.55|1457.65|16
1732102230000|2024-11-20 11:30:30|1464.8|1458.9|1464.85|1458.95|1464.9|1459|1464.75|1458.85|8
1732102240000|2024-11-20 11:30:40|1464.9|1459|1464.55|1458.65|1465|1459.1|1464.55|1458.65|7
1732102250000|2024-11-20 11:30:50|1464.6|1458.7|1464.6|1458.7|1464.7|1458.8|1464.55|1458.65|10
1732102260000|2024-11-20 11:31:00|1464.55|1458.65|1464.8|1458.9|1464.85|1458.95|1464.55|1458.65|12
1732102270000|2024-11-20 11:31:10|1464.85|1458.95|1464.85|1458.95|1465.35|1459.45|1464.75|1458.85|6
1732102280000|2024-11-20 11:31:20|1464.95|1459.05|1465.1|1459.2|1465.1|1459.2|1464.9|1459|16
1732102290000|2024-11-20 11:31:30|1465.05|1459.15|1465.6|1459.7|1465.65|1459.75|1464.95|1459.05|14
1732102300000|2024-11-20 11:31:40|1465.7|1459.8|1465.35|1459.45|1465.8|1459.9|1465.35|1459.45|15
1732102310000|2024-11-20 11:31:50|1465.55|1459.65|1465.55|1459.65|1465.65|1459.75|1465|1459.1|9
1732102320000|2024-11-20 11:32:00|1465.65|1459.75|1465.65|1459.75|1465.85|1459.95|1465.65|1459.75|12
1732102330000|2024-11-20 11:32:10|1465.7|1459.8|1465.7|1459.8|1465.8|1459.9|1465.55|1459.65|8
1732102340000|2024-11-20 11:32:20|1465.65|1459.75|1465.65|1459.75|1465.65|1459.75|1465.55|1459.65|7
1732102350000|2024-11-20 11:32:30|1465.7|1459.8|1466.75|1460.85|1466.8|1460.9|1465.7|1459.8|12
1732102360000|2024-11-20 11:32:40|1466.7|1460.8|1467.7|1461.8|1467.7|1461.8|1466.7|1460.8|10
1732102370000|2024-11-20 11:32:50|1467.9|1462|1470.55|1464.65|1470.55|1464.65|1467.9|1462|12
1732102380000|2024-11-20 11:33:00|1470.6|1464.7|1470.75|1464.85|1471.5|1465.6|1470.55|1464.65|13
1732102390000|2024-11-20 11:33:10|1470.8|1464.9|1471.75|1465.85|1471.75|1465.85|1470.75|1464.85|12
1732102400000|2024-11-20 11:33:20|1472|1466.1|1473.55|1467.65|1473.7|1467.8|1472|1466.1|17
1732102410000|2024-11-20 11:33:30|1473.65|1467.75|1473.6|1467.7|1474.45|1468.55|1473.55|1467.65|11
1732102420000|2024-11-20 11:33:40|1473.55|1467.65|1473.7|1467.8|1473.75|1467.85|1473.55|1467.65|10
1732102430000|2024-11-20 11:33:50|1473.6|1467.7|1473.55|1467.65|1473.65|1467.75|1473.55|1467.65|3
1732102440000|2024-11-20 11:34:00|1473.6|1467.7|1473.59|1467.69|1473.6|1467.7|1473.44|1467.54|20
1732102450000|2024-11-20 11:34:10|1473.52|1467.62|1474.45|1468.55|1474.45|1468.55|1473.47|1467.57|21
1732102460000|2024-11-20 11:34:20|1474.28|1468.38|1472.52|1466.62|1474.28|1468.38|1472.44|1466.54|28
1732102470000|2024-11-20 11:34:30|1472.47|1466.57|1472.5|1466.6|1473.33|1467.43|1472.42|1466.52|25
1732102480000|2024-11-20 11:34:40|1472.55|1466.65|1471.38|1465.48|1472.7|1466.8|1471.15|1465.25|27
1732102490000|2024-11-20 11:34:50|1471.15|1465.25|1472.42|1466.52|1472.42|1466.52|1471.15|1465.25|25
1732102500000|2024-11-20 11:35:00|1472.38|1466.48|1468.49|1462.59|1472.42|1466.52|1468.49|1462.59|29
1732102510000|2024-11-20 11:35:10|1468.8|1462.9|1469.65|1463.75|1469.8|1463.9|1468.2|1462.3|32
1732102520000|2024-11-20 11:35:20|1469.7|1463.8|1469.53|1463.63|1469.7|1463.8|1469.45|1463.55|14
1732102530000|2024-11-20 11:35:30|1469.56|1463.66|1469.4|1463.5|1470.75|1464.85|1469.4|1463.5|21
1732102540000|2024-11-20 11:35:40|1469.48|1463.58|1467.45|1461.55|1469.48|1463.58|1467.45|1461.55|29
1732102550000|2024-11-20 11:35:50|1467.75|1461.85|1466.67|1460.77|1468.35|1462.45|1466.45|1460.55|32
1732102560000|2024-11-20 11:36:00|1466.49|1460.59|1467.57|1461.67|1468.1|1462.2|1466.49|1460.59|34
1732102570000|2024-11-20 11:36:10|1467.65|1461.75|1466.54|1460.64|1467.75|1461.85|1466.54|1460.64|24
1732102580000|2024-11-20 11:36:20|1466.65|1460.75|1464.55|1458.65|1466.65|1460.75|1464.55|1458.65|29
1732102590000|2024-11-20 11:36:30|1464.6|1458.7|1466.45|1460.55|1466.45|1460.55|1464.45|1458.55|26
1732102600000|2024-11-20 11:36:40|1466.2|1460.3|1465.25|1459.35|1466.45|1460.55|1465.15|1459.25|21
1732102610000|2024-11-20 11:36:50|1465.39|1459.49|1465.55|1459.65|1466.45|1460.55|1465.39|1459.49|25
1732102620000|2024-11-20 11:37:00|1465.57|1459.67|1466.65|1460.75|1466.65|1460.75|1465.48|1459.58|28
1732102630000|2024-11-20 11:37:10|1467.05|1461.15|1468.33|1462.43|1468.33|1462.43|1467.03|1461.13|32
1732102640000|2024-11-20 11:37:20|1468.45|1462.55|1468.43|1462.53|1469.45|1463.55|1468.2|1462.3|23
1732102650000|2024-11-20 11:37:30|1468.45|1462.55|1469.5|1463.6|1469.55|1463.65|1468.38|1462.48|22
1732102660000|2024-11-20 11:37:40|1469.45|1463.55|1469.5|1463.6|1469.5|1463.6|1468.5|1462.6|27
1732102670000|2024-11-20 11:37:50|1469.52|1463.62|1470.4|1464.5|1470.45|1464.55|1469.49|1463.59|21
1732102680000|2024-11-20 11:38:00|1470.35|1464.45|1471.45|1465.55|1471.7|1465.8|1470.35|1464.45|24
1732102690000|2024-11-20 11:38:10|1471.57|1465.67|1471.45|1465.55|1471.75|1465.85|1471.4|1465.5|31
1732102700000|2024-11-20 11:38:20|1471.05|1465.15|1469|1463.1|1471.05|1465.15|1468.85|1462.95|31
1732102710000|2024-11-20 11:38:30|1469.35|1463.45|1468.8|1462.9|1469.35|1463.45|1468.45|1462.55|27
1732102720000|2024-11-20 11:38:40|1468.51|1462.61|1468.57|1462.67|1469|1463.1|1468.45|1462.55|22
1732102730000|2024-11-20 11:38:50|1468.98|1463.08|1468.45|1462.55|1468.98|1463.08|1468.45|1462.55|21
1732102750000|2024-11-20 11:39:10|1467.45|1461.55|1466.95|1461.05|1467.45|1461.55|1466.45|1460.55|5
1732102760000|2024-11-20 11:39:20|1467.45|1461.55|1467.45|1461.55|1467.9|1462|1467.45|1461.55|5
1732102770000|2024-11-20 11:39:30|1467.95|1462.05|1468.55|1462.65|1468.95|1463.05|1467.95|1462.05|10
1732102780000|2024-11-20 11:39:40|1468.6|1462.7|1468.45|1462.55|1468.95|1463.05|1468.45|1462.55|7
1732102790000|2024-11-20 11:39:50|1468.95|1463.05|1468.95|1463.05|1468.95|1463.05|1468.95|1463.05|1
1732102800000|2024-11-20 11:40:00|1468.45|1462.55|1468.45|1462.55|1468.45|1462.55|1468.45|1462.55|1
1732102820000|2024-11-20 11:40:20|1468.95|1463.05|1468.45|1462.55|1468.95|1463.05|1468.45|1462.55|2
1732102830000|2024-11-20 11:40:30|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1
1732102850000|2024-11-20 11:40:50|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1732102860000|2024-11-20 11:41:00|1466.95|1461.05|1467.45|1461.55|1467.55|1461.65|1466.95|1461.05|4
1732102870000|2024-11-20 11:41:10|1467.7|1461.8|1467.45|1461.55|1467.95|1462.05|1467.45|1461.55|4
1732102880000|2024-11-20 11:41:20|1468.45|1462.55|1468.45|1462.55|1468.45|1462.55|1468.45|1462.55|1
1732102920000|2024-11-20 11:42:00|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1467.45|1461.55|1
1732102980000|2024-11-20 11:43:00|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1732103040000|2024-11-20 11:44:00|1466.95|1461.05|1467.45|1461.55|1467.45|1461.55|1466.95|1461.05|2
1732103050000|2024-11-20 11:44:10|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1732103100000|2024-11-20 11:45:00|1465.45|1459.55|1465.45|1459.55|1465.95|1460.05|1465.45|1459.55|3
1732103110000|2024-11-20 11:45:10|1465.95|1460.05|1466.45|1460.55|1466.45|1460.55|1465.95|1460.05|2
1732103120000|2024-11-20 11:45:20|1465.45|1459.55|1466.45|1460.55|1466.45|1460.55|1465.45|1459.55|2
1732103130000|2024-11-20 11:45:30|1465.45|1459.55|1465.45|1459.55|1465.95|1460.05|1465.45|1459.55|3
1732103180000|2024-11-20 11:46:20|1464.45|1458.55|1463.45|1457.55|1464.45|1458.55|1463.45|1457.55|2
1732103190000|2024-11-20 11:46:30|1464.45|1458.55|1464.45|1458.55|1464.45|1458.55|1464.45|1458.55|1
1732103200000|2024-11-20 11:46:40|1463.45|1457.55|1464.45|1458.55|1464.45|1458.55|1463.45|1457.55|2
1732103210000|2024-11-20 11:46:50|1463.45|1457.55|1463.45|1457.55|1463.45|1457.55|1463.45|1457.55|1
1732103220000|2024-11-20 11:47:00|1463.95|1458.05|1464.85|1458.95|1465.2|1459.3|1463.85|1457.95|22
1732103230000|2024-11-20 11:47:10|1464.55|1458.65|1464.43|1458.53|1464.8|1458.9|1464.15|1458.25|27
1732103240000|2024-11-20 11:47:20|1464.42|1458.52|1463.39|1457.49|1464.42|1458.52|1463.2|1457.3|33
1732103250000|2024-11-20 11:47:30|1463.42|1457.52|1462.52|1456.62|1463.42|1457.52|1462.15|1456.25|24
1732103260000|2024-11-20 11:47:40|1462.54|1456.64|1463.05|1457.15|1463.35|1457.45|1462.4|1456.5|25
1732103270000|2024-11-20 11:47:50|1463.37|1457.47|1463.37|1457.47|1463.42|1457.52|1463|1457.1|22
1732103280000|2024-11-20 11:48:00|1463.39|1457.49|1464.33|1458.43|1464.37|1458.47|1463.25|1457.35|27
1732103290000|2024-11-20 11:48:10|1464.27|1458.37|1465.45|1459.55|1465.5|1459.6|1464.27|1458.37|26
1732103300000|2024-11-20 11:48:20|1465.55|1459.65|1467.57|1461.67|1467.75|1461.85|1465.3|1459.4|29
1732103310000|2024-11-20 11:48:30|1467.6|1461.7|1467.62|1461.72|1467.65|1461.75|1467.49|1461.59|24
1732103320000|2024-11-20 11:48:40|1467.58|1461.68|1468.45|1462.55|1468.45|1462.55|1467.53|1461.63|24
1732103330000|2024-11-20 11:48:50|1468.36|1462.46|1470.65|1464.75|1470.65|1464.75|1468.31|1462.41|15
1732103340000|2024-11-20 11:49:00|1470.54|1464.64|1471.45|1465.55|1471.45|1465.55|1470.38|1464.48|20
1732103350000|2024-11-20 11:49:10|1471.39|1465.49|1471.33|1465.43|1471.45|1465.55|1470.55|1464.65|26
1732103360000|2024-11-20 11:49:20|1471.39|1465.49|1470.35|1464.45|1472.48|1466.58|1470.35|1464.45|28
1732103370000|2024-11-20 11:49:30|1470.45|1464.55|1471.53|1465.63|1471.58|1465.68|1470.45|1464.55|30
1732103380000|2024-11-20 11:49:40|1471.51|1465.61|1472.45|1466.55|1472.45|1466.55|1471.41|1465.51|20
1732103390000|2024-11-20 11:49:50|1472.43|1466.53|1472.75|1466.85|1473.4|1467.5|1472.43|1466.53|8
1732103400000|2024-11-20 11:50:00|1472.8|1466.9|1474.7|1468.8|1474.7|1468.8|1472.53|1466.63|31
1732103410000|2024-11-20 11:50:10|1474.45|1468.55|1475.05|1469.15|1476.5|1470.6|1474.45|1468.55|26
1732103420000|2024-11-20 11:50:20|1475|1469.1|1474.25|1468.35|1475.45|1469.55|1473.4|1467.5|38
1732103430000|2024-11-20 11:50:30|1474.45|1468.55|1475.37|1469.47|1475.45|1469.55|1474.1|1468.2|31
1732103440000|2024-11-20 11:50:40|1475.41|1469.51|1475.53|1469.63|1476.34|1470.44|1474.85|1468.95|35
1732103450000|2024-11-20 11:50:50|1475.49|1469.59|1475.39|1469.49|1475.65|1469.75|1475.34|1469.44|29
1732103460000|2024-11-20 11:51:00|1475.42|1469.52|1476.75|1470.85|1476.85|1470.95|1475.41|1469.51|33
1732103470000|2024-11-20 11:51:10|1476.56|1470.66|1475.54|1469.64|1476.6|1470.7|1475.54|1469.64|37
1732103480000|2024-11-20 11:51:20|1475.58|1469.68|1474.9|1469|1475.61|1469.71|1474.45|1468.55|36
1732103490000|2024-11-20 11:51:30|1475.05|1469.15|1474.64|1468.74|1475.35|1469.45|1474.48|1468.58|32
1732103500000|2024-11-20 11:51:40|1475.25|1469.35|1477.5|1471.6|1477.5|1471.6|1475.25|1469.35|26
1732103510000|2024-11-20 11:51:50|1477.35|1471.45|1477.48|1471.58|1477.7|1471.8|1476.57|1470.67|27
1732103520000|2024-11-20 11:52:00|1477.47|1471.57|1478.39|1472.49|1478.45|1472.55|1477.45|1471.55|17
1732103530000|2024-11-20 11:52:10|1477.68|1471.78|1477.59|1471.69|1477.88|1471.98|1477.43|1471.53|30
1732103540000|2024-11-20 11:52:20|1477.58|1471.68|1477.34|1471.44|1477.58|1471.68|1476.61|1470.71|36
1732103550000|2024-11-20 11:52:30|1477.33|1471.43|1474.7|1468.8|1477.4|1471.5|1474.7|1468.8|30
1732103560000|2024-11-20 11:52:40|1474.76|1468.86|1475.8|1469.9|1475.8|1469.9|1474.5|1468.6|28
1732103570000|2024-11-20 11:52:50|1475.85|1469.95|1474.7|1468.8|1475.85|1469.95|1474.45|1468.55|30
1732103580000|2024-11-20 11:53:00|1474.68|1468.78|1475.5|1469.6|1475.6|1469.7|1474.68|1468.78|23
1732103590000|2024-11-20 11:53:10|1475.52|1469.62|1474.25|1468.35|1475.55|1469.65|1473.98|1468.08|27
1732103600000|2024-11-20 11:53:20|1474.4|1468.5|1473.57|1467.67|1474.43|1468.53|1473.4|1467.5|28
1732103610000|2024-11-20 11:53:30|1473.6|1467.7|1474|1468.1|1474.6|1468.7|1473.6|1467.7|24
1732103620000|2024-11-20 11:53:40|1473.9|1468|1473.52|1467.62|1474.24|1468.34|1473.4|1467.5|29
1732103630000|2024-11-20 11:53:50|1473.75|1467.85|1474.95|1469.05|1474.95|1469.05|1473.59|1467.69|24
1732103640000|2024-11-20 11:54:00|1474.5|1468.6|1474.63|1468.73|1474.75|1468.85|1474.35|1468.45|30
1732103650000|2024-11-20 11:54:10|1474.65|1468.75|1474.76|1468.86|1475.37|1469.47|1474.51|1468.61|25
1732103660000|2024-11-20 11:54:20|1474.73|1468.83|1475.46|1469.56|1475.46|1469.56|1474.55|1468.65|15
1732103670000|2024-11-20 11:54:30|1475.53|1469.63|1475.35|1469.45|1475.6|1469.7|1475.2|1469.3|32
1732103680000|2024-11-20 11:54:40|1475.45|1469.55|1474.5|1468.6|1475.5|1469.6|1474.2|1468.3|28
1732103690000|2024-11-20 11:54:50|1474.42|1468.52|1475.37|1469.47|1475.37|1469.47|1474.05|1468.15|25
1732103700000|2024-11-20 11:55:00|1475.43|1469.53|1475.84|1469.94|1476.41|1470.51|1475.43|1469.53|28
1732103710000|2024-11-20 11:55:10|1475.88|1469.98|1474.45|1468.55|1475.88|1469.98|1474.45|1468.55|24
1732103720000|2024-11-20 11:55:20|1474.9|1469|1474.41|1468.51|1475.45|1469.55|1474.15|1468.25|36
1732103730000|2024-11-20 11:55:30|1474.25|1468.35|1474.4|1468.5|1474.44|1468.54|1473.51|1467.61|35
1732103740000|2024-11-20 11:55:40|1474.38|1468.48|1472.53|1466.63|1474.38|1468.48|1472.35|1466.45|22
1732103750000|2024-11-20 11:55:50|1472.51|1466.61|1473.3|1467.4|1473.3|1467.4|1471.8|1465.9|33
1732103760000|2024-11-20 11:56:00|1473.21|1467.31|1471.5|1465.6|1473.39|1467.49|1471.4|1465.5|32
1732103770000|2024-11-20 11:56:10|1471.54|1465.64|1470.75|1464.85|1471.54|1465.64|1470.6|1464.7|24
1732103780000|2024-11-20 11:56:20|1470.54|1464.64|1470.49|1464.59|1470.6|1464.7|1470.48|1464.58|25
1732103790000|2024-11-20 11:56:30|1470.52|1464.62|1470.38|1464.48|1470.55|1464.65|1470.37|1464.47|25
1732103800000|2024-11-20 11:56:40|1470.2|1464.3|1471.54|1465.64|1471.7|1465.8|1470.2|1464.3|28
1732103810000|2024-11-20 11:56:50|1471.7|1465.8|1471.33|1465.43|1471.7|1465.8|1471.25|1465.35|30
1732103820000|2024-11-20 11:57:00|1471.38|1465.48|1471.37|1465.47|1471.5|1465.6|1471.37|1465.47|25
1732103830000|2024-11-20 11:57:10|1470.7|1464.8|1470.44|1464.54|1470.9|1465|1470.25|1464.35|32
1732103840000|2024-11-20 11:57:20|1470.46|1464.56|1470.43|1464.53|1470.47|1464.57|1470.4|1464.5|19
1732103850000|2024-11-20 11:57:30|1470.37|1464.47|1470.47|1464.57|1470.51|1464.61|1469.53|1463.63|19
1732103860000|2024-11-20 11:57:40|1470.49|1464.59|1469.53|1463.63|1470.5|1464.6|1469.5|1463.6|14
1732103870000|2024-11-20 11:57:50|1469.54|1463.64|1469.44|1463.54|1469.6|1463.7|1469.44|1463.54|13
1732103880000|2024-11-20 11:58:00|1469.45|1463.55|1469.63|1463.73|1469.7|1463.8|1469.4|1463.5|19
1732103890000|2024-11-20 11:58:10|1469.67|1463.77|1469.8|1463.9|1470.48|1464.58|1469.45|1463.55|27
1732103900000|2024-11-20 11:58:20|1469.49|1463.59|1470.2|1464.3|1470.2|1464.3|1469.47|1463.57|23
1732103910000|2024-11-20 11:58:30|1470.15|1464.25|1469.54|1463.64|1470.45|1464.55|1469.45|1463.55|23
1732103920000|2024-11-20 11:58:40|1469.57|1463.67|1471.4|1465.5|1471.41|1465.51|1469.45|1463.55|30
1732103930000|2024-11-20 11:58:50|1471.45|1465.55|1471.9|1466|1472.34|1466.44|1471.45|1465.55|27
1732103940000|2024-11-20 11:59:00|1471.85|1465.95|1470.55|1464.65|1471.93|1466.03|1470.53|1464.63|26
1732103950000|2024-11-20 11:59:10|1470.53|1464.63|1471.35|1465.45|1471.45|1465.55|1470.49|1464.59|21
1732103960000|2024-11-20 11:59:20|1471.37|1465.47|1471.43|1465.53|1471.48|1465.58|1471.05|1465.15|22
1732103970000|2024-11-20 11:59:30|1471.41|1465.51|1470.85|1464.95|1471.45|1465.55|1470.85|1464.95|25
1732103980000|2024-11-20 11:59:40|1470.8|1464.9|1471.5|1465.6|1471.5|1465.6|1470.48|1464.58|28
1732103990000|2024-11-20 11:59:50|1471.44|1465.54|1470.54|1464.64|1471.44|1465.54|1470.49|1464.59|20
1732104000000|2024-11-20 12:00:00|1470.6|1464.7|1470.46|1464.56|1470.8|1464.9|1470.44|1464.54|30
1732104010000|2024-11-20 12:00:10|1470.41|1464.51|1470.41|1464.51|1470.58|1464.68|1469.72|1463.82|34
1732104020000|2024-11-20 12:00:20|1470.37|1464.47|1471.25|1465.35|1471.37|1465.47|1470.37|1464.47|31
1732104030000|2024-11-20 12:00:30|1471.2|1465.3|1471.5|1465.6|1471.55|1465.65|1470.45|1464.55|34
1732104040000|2024-11-20 12:00:40|1471.48|1465.58|1471.85|1465.95|1471.85|1465.95|1471.37|1465.47|29
1732104050000|2024-11-20 12:00:50|1471.6|1465.7|1471.46|1465.56|1471.6|1465.7|1471.4|1465.5|24
1732104060000|2024-11-20 12:01:00|1471.48|1465.58|1471.5|1465.6|1471.55|1465.65|1471.36|1465.46|21
1732104070000|2024-11-20 12:01:10|1471.46|1465.56|1471.53|1465.63|1471.53|1465.63|1471.41|1465.51|25
1732104080000|2024-11-20 12:01:20|1471.52|1465.62|1472.3|1466.4|1472.7|1466.8|1471.48|1465.58|35
1732104090000|2024-11-20 12:01:30|1472.25|1466.35|1473.44|1467.54|1473.9|1468|1472.25|1466.35|33
1732104100000|2024-11-20 12:01:40|1473.45|1467.55|1471.5|1465.6|1473.48|1467.58|1471.41|1465.51|28
1732104110000|2024-11-20 12:01:50|1471.44|1465.54|1470.46|1464.56|1471.44|1465.54|1470.25|1464.35|32
1732104120000|2024-11-20 12:02:00|1470.43|1464.53|1470.35|1464.45|1470.56|1464.66|1469.74|1463.84|32
1732104130000|2024-11-20 12:02:10|1470.37|1464.47|1471.6|1465.7|1471.6|1465.7|1470.2|1464.3|29
1732104140000|2024-11-20 12:02:20|1472.2|1466.3|1470.54|1464.64|1472.41|1466.51|1470.45|1464.55|29
1732104150000|2024-11-20 12:02:30|1470.7|1464.8|1470.57|1464.67|1470.7|1464.8|1469.53|1463.63|34
1732104160000|2024-11-20 12:02:40|1470.62|1464.72|1471.37|1465.47|1471.41|1465.51|1470.62|1464.72|29
1732104170000|2024-11-20 12:02:50|1471.4|1465.5|1470.38|1464.48|1471.46|1465.56|1470.38|1464.48|33
1732104180000|2024-11-20 12:03:00|1470.35|1464.45|1468.6|1462.7|1470.35|1464.45|1468.53|1462.63|30
1732104190000|2024-11-20 12:03:10|1468.53|1462.63|1470.52|1464.62|1470.52|1464.62|1468.53|1462.63|33
1732104200000|2024-11-20 12:03:20|1470.53|1464.63|1470.41|1464.51|1470.55|1464.65|1469.83|1463.93|22
1732104210000|2024-11-20 12:03:30|1470.46|1464.56|1470.48|1464.58|1470.9|1465|1470.41|1464.51|21
1732104220000|2024-11-20 12:03:40|1470.49|1464.59|1470.49|1464.59|1470.8|1464.9|1470.49|1464.59|17
1732104230000|2024-11-20 12:03:50|1470.56|1464.66|1470.48|1464.58|1471.05|1465.15|1470.3|1464.4|27
1732104240000|2024-11-20 12:04:00|1470.5|1464.6|1470.61|1464.71|1471.2|1465.3|1470.39|1464.49|25
1732104250000|2024-11-20 12:04:10|1471.09|1465.19|1471.54|1465.64|1472.1|1466.2|1470.51|1464.61|29
1732104260000|2024-11-20 12:04:20|1471.57|1465.67|1469.7|1463.8|1471.6|1465.7|1469.57|1463.67|30
1732104270000|2024-11-20 12:04:30|1469.53|1463.63|1469.65|1463.75|1470.48|1464.58|1469.44|1463.54|31
1732104280000|2024-11-20 12:04:40|1469.6|1463.7|1468.85|1462.95|1470.03|1464.13|1468.85|1462.95|28
1732104290000|2024-11-20 12:04:50|1469|1463.1|1468.61|1462.71|1469.6|1463.7|1468.45|1462.55|22
1732104300000|2024-11-20 12:05:00|1468.52|1462.62|1469.54|1463.64|1469.7|1463.8|1468.49|1462.59|29
1732104310000|2024-11-20 12:05:10|1469.9|1464|1469.52|1463.62|1470.39|1464.49|1469.5|1463.6|25
1732104320000|2024-11-20 12:05:20|1469.5|1463.6|1469.48|1463.58|1469.55|1463.65|1468.51|1462.61|23
1732104330000|2024-11-20 12:05:30|1469.57|1463.67|1470.49|1464.59|1470.52|1464.62|1469.57|1463.67|20
1732104340000|2024-11-20 12:05:40|1470.47|1464.57|1471.51|1465.61|1471.51|1465.61|1470.47|1464.57|23
1732104350000|2024-11-20 12:05:50|1471.54|1465.64|1472.6|1466.7|1472.7|1466.8|1471.48|1465.58|35
1732104360000|2024-11-20 12:06:00|1472.51|1466.61|1472.54|1466.64|1473.7|1467.8|1472.51|1466.61|31
1732104370000|2024-11-20 12:06:10|1472.48|1466.58|1472|1466.1|1472.6|1466.7|1471.9|1466|21
1732104380000|2024-11-20 12:06:20|1472.05|1466.15|1471.49|1465.59|1472.75|1466.85|1471.45|1465.55|30
1732104390000|2024-11-20 12:06:30|1471.54|1465.64|1471.46|1465.56|1471.54|1465.64|1470.49|1464.59|17
1732104400000|2024-11-20 12:06:40|1471.42|1465.52|1472.05|1466.15|1472.41|1466.51|1470.93|1465.03|20
1732104410000|2024-11-20 12:06:50|1472.06|1466.16|1471.93|1466.03|1472.39|1466.49|1471.53|1465.63|28
1732104420000|2024-11-20 12:07:00|1471.94|1466.04|1473.43|1467.53|1473.43|1467.53|1471.77|1465.87|30
1732104430000|2024-11-20 12:07:10|1473.44|1467.54|1473.47|1467.57|1473.8|1467.9|1473.35|1467.45|28
1732104440000|2024-11-20 12:07:20|1473.37|1467.47|1472.48|1466.58|1473.44|1467.54|1472.48|1466.58|26
1732104450000|2024-11-20 12:07:30|1472.5|1466.6|1472.52|1466.62|1473.46|1467.56|1472.35|1466.45|34
1732104460000|2024-11-20 12:07:40|1472.53|1466.63|1472.93|1467.03|1473.2|1467.3|1472.45|1466.55|26
1732104470000|2024-11-20 12:07:50|1472.94|1467.04|1472.89|1466.99|1473.9|1468|1472.8|1466.9|28
1732104480000|2024-11-20 12:08:00|1472.8|1466.9|1472.5|1466.6|1473.21|1467.31|1472.5|1466.6|35
1732104490000|2024-11-20 12:08:10|1472.2|1466.3|1469.2|1463.3|1472.2|1466.3|1469.1|1463.2|37
1732104500000|2024-11-20 12:08:20|1469.15|1463.25|1471.2|1465.3|1471.78|1465.88|1469.15|1463.25|28
1732104510000|2024-11-20 12:08:30|1471.43|1465.53|1470.73|1464.83|1471.52|1465.62|1470.68|1464.78|32
1732104520000|2024-11-20 12:08:40|1470.74|1464.84|1470.3|1464.4|1471.08|1465.18|1470.3|1464.4|33
1732104530000|2024-11-20 12:08:50|1470.48|1464.58|1469.44|1463.54|1470.5|1464.6|1468.88|1462.98|30
1732104540000|2024-11-20 12:09:00|1469.37|1463.47|1468.57|1462.67|1469.4|1463.5|1468.57|1462.67|18
1732104550000|2024-11-20 12:09:10|1468.54|1462.64|1468.5|1462.6|1468.65|1462.75|1468.46|1462.56|24
1732104560000|2024-11-20 12:09:20|1468.46|1462.56|1468|1462.1|1468.48|1462.58|1467.8|1461.9|28
1732104570000|2024-11-20 12:09:30|1467.98|1462.08|1467.42|1461.52|1467.98|1462.08|1467.42|1461.52|20
1732104580000|2024-11-20 12:09:40|1467.35|1461.45|1468.7|1462.8|1469.2|1463.3|1467.35|1461.45|32
1732104590000|2024-11-20 12:09:50|1468.67|1462.77|1468.59|1462.69|1468.9|1463|1468.35|1462.45|27
1732104600000|2024-11-20 12:10:00|1468.52|1462.62|1469.95|1464.05|1470.15|1464.25|1468.35|1462.45|37
1732104610000|2024-11-20 12:10:10|1470.25|1464.35|1469.47|1463.57|1470.27|1464.37|1469.35|1463.45|26
1732104620000|2024-11-20 12:10:20|1469.45|1463.55|1469.45|1463.55|1470.5|1464.6|1469.39|1463.49|33
1732104630000|2024-11-20 12:10:30|1469.49|1463.59|1469.36|1463.46|1470.28|1464.38|1469.35|1463.45|33
1732104640000|2024-11-20 12:10:40|1469.45|1463.55|1469.46|1463.56|1469.48|1463.58|1469.34|1463.44|26
1732104650000|2024-11-20 12:10:50|1469.5|1463.6|1469.39|1463.49|1469.58|1463.68|1469.37|1463.47|28
1732104660000|2024-11-20 12:11:00|1469.46|1463.56|1467.35|1461.45|1469.51|1463.61|1467.1|1461.2|30
1732104670000|2024-11-20 12:11:10|1467.31|1461.41|1467.24|1461.34|1467.53|1461.63|1466.68|1460.78|27
1732104680000|2024-11-20 12:11:20|1466.5|1460.6|1465.5|1459.6|1466.65|1460.75|1465.3|1459.4|28
1732104690000|2024-11-20 12:11:30|1465.45|1459.55|1465.52|1459.62|1465.55|1459.65|1464.9|1459|27
1732104700000|2024-11-20 12:11:40|1465.45|1459.55|1465.46|1459.56|1466.37|1460.47|1464.9|1459|30
1732104710000|2024-11-20 12:11:50|1465.44|1459.54|1465.8|1459.9|1465.95|1460.05|1465.3|1459.4|30
1732104720000|2024-11-20 12:12:00|1465.9|1460|1463.9|1458|1466.16|1460.26|1463.9|1458|30
1732104730000|2024-11-20 12:12:10|1464.31|1458.41|1464.58|1458.68|1464.75|1458.85|1463.5|1457.6|33
1732104740000|2024-11-20 12:12:20|1464.57|1458.67|1464.5|1458.6|1464.62|1458.72|1463.45|1457.55|31
1732104750000|2024-11-20 12:12:30|1464.52|1458.62|1467.75|1461.85|1467.75|1461.85|1464.52|1458.62|32
1732104760000|2024-11-20 12:12:40|1467.9|1462|1466.54|1460.64|1468.45|1462.55|1465.45|1459.55|36
1732104770000|2024-11-20 12:12:50|1466.55|1460.65|1467.5|1461.6|1467.75|1461.85|1466.36|1460.46|25
1732104780000|2024-11-20 12:13:00|1467.52|1461.62|1471.15|1465.25|1471.15|1465.25|1467.45|1461.55|26
1732104790000|2024-11-20 12:13:10|1471.3|1465.4|1473.59|1467.69|1473.59|1467.69|1471.3|1465.4|31
1732104800000|2024-11-20 12:13:20|1473.55|1467.65|1473.48|1467.58|1473.85|1467.95|1473.25|1467.35|36
1732104810000|2024-11-20 12:13:30|1473.47|1467.57|1475.05|1469.15|1475.45|1469.55|1473.45|1467.55|30
1732104820000|2024-11-20 12:13:40|1475.45|1469.55|1475.28|1469.38|1476.32|1470.42|1474.49|1468.59|29
1732104830000|2024-11-20 12:13:50|1475.35|1469.45|1476.41|1470.51|1476.44|1470.54|1475.35|1469.45|30
1732104840000|2024-11-20 12:14:00|1476.5|1470.6|1474.5|1468.6|1476.5|1470.6|1474.35|1468.45|34
1732104850000|2024-11-20 12:14:10|1474.65|1468.75|1473.28|1467.38|1474.65|1468.75|1473.28|1467.38|34
1732104860000|2024-11-20 12:14:20|1473.37|1467.47|1471.45|1465.55|1473.37|1467.47|1471.4|1465.5|33
1732104870000|2024-11-20 12:14:30|1471.35|1465.45|1471.4|1465.5|1471.55|1465.65|1470.67|1464.77|32
1732104880000|2024-11-20 12:14:40|1471.29|1465.39|1472|1466.1|1472.1|1466.2|1471.29|1465.39|33
1732104890000|2024-11-20 12:14:50|1472.05|1466.15|1472.54|1466.64|1473.45|1467.55|1472.05|1466.15|31
1732104900000|2024-11-20 12:15:00|1472.52|1466.62|1471.35|1465.45|1473.95|1468.05|1471.35|1465.45|31
1732104910000|2024-11-20 12:15:10|1471.3|1465.4|1473.2|1467.3|1473.35|1467.45|1471.3|1465.4|33
1732104920000|2024-11-20 12:15:20|1472.95|1467.05|1473.4|1467.5|1474.4|1468.5|1472.95|1467.05|33
1732104930000|2024-11-20 12:15:30|1473.45|1467.55|1471.35|1465.45|1473.45|1467.55|1471.35|1465.45|30
1732104940000|2024-11-20 12:15:40|1471.4|1465.5|1472.34|1466.44|1472.43|1466.53|1471.4|1465.5|24
1732104950000|2024-11-20 12:15:50|1472.31|1466.41|1470.45|1464.55|1472.31|1466.41|1470.45|1464.55|25
1732104960000|2024-11-20 12:16:00|1470.37|1464.47|1471.5|1465.6|1471.55|1465.65|1470.25|1464.35|33
1732104970000|2024-11-20 12:16:10|1471.47|1465.57|1471.25|1465.35|1472.31|1466.41|1470.55|1464.65|31
1732104980000|2024-11-20 12:16:20|1471.2|1465.3|1470.4|1464.5|1471.43|1465.53|1470|1464.1|27
1732104990000|2024-11-20 12:16:30|1470.55|1464.65|1472.42|1466.52|1472.42|1466.52|1470.49|1464.59|33
1732105000000|2024-11-20 12:16:40|1472.44|1466.54|1472.65|1466.75|1473.85|1467.95|1472.15|1466.25|34
1732105010000|2024-11-20 12:16:50|1472.75|1466.85|1474.25|1468.35|1474.48|1468.58|1472.45|1466.55|30
1732105020000|2024-11-20 12:17:00|1474.45|1468.55|1474.2|1468.3|1474.48|1468.58|1473.45|1467.55|35
1732105030000|2024-11-20 12:17:10|1473.7|1467.8|1473.35|1467.45|1474.75|1468.85|1473.35|1467.45|29
1732105040000|2024-11-20 12:17:20|1473.25|1467.35|1472.43|1466.53|1473.5|1467.6|1472|1466.1|30
1732105050000|2024-11-20 12:17:30|1471.5|1465.6|1471.4|1465.5|1471.5|1465.6|1470.1|1464.2|32
1732105060000|2024-11-20 12:17:40|1471.45|1465.55|1473.52|1467.62|1473.52|1467.62|1471.4|1465.5|35
1732105070000|2024-11-20 12:17:50|1473.5|1467.6|1473.75|1467.85|1474.45|1468.55|1472.35|1466.45|37
1732105080000|2024-11-20 12:18:00|1473.55|1467.65|1473.45|1467.55|1473.55|1467.65|1471.6|1465.7|32
1732105090000|2024-11-20 12:18:10|1473.6|1467.7|1473.75|1467.85|1474.4|1468.5|1473.6|1467.7|10
1732105100000|2024-11-20 12:18:20|1473.8|1467.9|1473.45|1467.55|1474.45|1468.55|1473.45|1467.55|15
1732105110000|2024-11-20 12:18:30|1472.75|1466.85|1471.45|1465.55|1472.75|1466.85|1470.6|1464.7|10
1732105120000|2024-11-20 12:18:40|1471.35|1465.45|1470.7|1464.8|1471.45|1465.55|1470.65|1464.75|13
1732105130000|2024-11-20 12:18:50|1470.8|1464.9|1471.35|1465.45|1471.35|1465.45|1470.55|1464.65|10
1732105140000|2024-11-20 12:19:00|1471.7|1465.8|1469.65|1463.75|1471.8|1465.9|1469.65|1463.75|12
1732105150000|2024-11-20 12:19:10|1469.45|1463.55|1470.45|1464.55|1470.45|1464.55|1468.7|1462.8|11
1732105160000|2024-11-20 12:19:20|1470.6|1464.7|1470.65|1464.75|1472.35|1466.45|1470.6|1464.7|18
1732105170000|2024-11-20 12:19:30|1470.45|1464.55|1470.9|1465|1471.45|1465.55|1470.1|1464.2|19
1732105180000|2024-11-20 12:19:40|1471.25|1465.35|1473.45|1467.55|1473.45|1467.55|1471.25|1465.35|15
1732105190000|2024-11-20 12:19:50|1473.55|1467.65|1473.65|1467.75|1474.45|1468.55|1473.55|1467.65|15
1732105200000|2024-11-20 12:20:00|1473.7|1467.8|1474.75|1468.85|1475.45|1469.55|1473.65|1467.75|26
1732105210000|2024-11-20 12:20:10|1474.7|1468.8|1475.55|1469.65|1475.75|1469.85|1474.7|1468.8|17
1732105220000|2024-11-20 12:20:20|1475.6|1469.7|1476.55|1470.65|1476.75|1470.85|1475.55|1469.65|18
1732105230000|2024-11-20 12:20:30|1476.75|1470.85|1476.45|1470.55|1477.45|1471.55|1475.75|1469.85|11
1732105240000|2024-11-20 12:20:40|1476.25|1470.35|1474.55|1468.65|1476.25|1470.35|1474.55|1468.65|20
1732105250000|2024-11-20 12:20:50|1474.45|1468.55|1474.55|1468.65|1474.55|1468.65|1473.55|1467.65|18
1732105260000|2024-11-20 12:21:00|1474.6|1468.7|1473.2|1467.3|1474.6|1468.7|1472.45|1466.55|13
1732105270000|2024-11-20 12:21:10|1473.6|1467.7|1474.65|1468.75|1474.75|1468.85|1473.6|1467.7|15
1732105280000|2024-11-20 12:21:20|1473.6|1467.7|1473.45|1467.55|1474.05|1468.15|1472.55|1466.65|27
1732105290000|2024-11-20 12:21:30|1472.65|1466.75|1472.55|1466.65|1473.35|1467.45|1472.55|1466.65|7
1732105300000|2024-11-20 12:21:40|1472.6|1466.7|1471.65|1465.75|1472.6|1466.7|1471.55|1465.65|13
1732105310000|2024-11-20 12:21:50|1471.7|1465.8|1471.45|1465.55|1471.7|1465.8|1471.45|1465.55|11
1732105320000|2024-11-20 12:22:00|1470.95|1465.05|1471.65|1465.75|1471.85|1465.95|1470.55|1464.65|15
1732105330000|2024-11-20 12:22:10|1471.6|1465.7|1472.65|1466.75|1472.8|1466.9|1471.55|1465.65|20
1732105340000|2024-11-20 12:22:20|1472.7|1466.8|1476.75|1470.85|1476.75|1470.85|1472.7|1466.8|22
1732105350000|2024-11-20 12:22:30|1476.8|1470.9|1476.55|1470.65|1476.8|1470.9|1476.45|1470.55|11
1732105360000|2024-11-20 12:22:40|1476.6|1470.7|1478.4|1472.5|1478.4|1472.5|1476.6|1470.7|14
1732105370000|2024-11-20 12:22:50|1478.3|1472.4|1477.6|1471.7|1478.65|1472.75|1477.6|1471.7|16
1732105380000|2024-11-20 12:23:00|1477.55|1471.65|1477.6|1471.7|1478|1472.1|1477.45|1471.55|20
1732105390000|2024-11-20 12:23:10|1477.55|1471.65|1478.55|1472.65|1478.9|1473|1477.55|1471.65|21
1732105400000|2024-11-20 12:23:20|1478.6|1472.7|1480.55|1474.65|1480.55|1474.65|1478.55|1472.65|16
1732105410000|2024-11-20 12:23:30|1480.45|1474.55|1478.65|1472.75|1480.45|1474.55|1478.55|1472.65|14
1732105420000|2024-11-20 12:23:40|1478.7|1472.8|1478.65|1472.75|1479.7|1473.8|1478.6|1472.7|18
1732105430000|2024-11-20 12:23:50|1478.45|1472.55|1477.7|1471.8|1478.45|1472.55|1477.65|1471.75|7
1732105440000|2024-11-20 12:24:00|1477.95|1472.05|1480.55|1474.65|1480.55|1474.65|1477.95|1472.05|23
1732105450000|2024-11-20 12:24:10|1480.6|1474.7|1481.95|1476.05|1481.95|1476.05|1480.55|1474.65|20
1732105460000|2024-11-20 12:24:20|1482.1|1476.2|1482.55|1476.65|1482.8|1476.9|1482.1|1476.2|15
1732105470000|2024-11-20 12:24:30|1482.6|1476.7|1482.85|1476.95|1482.85|1476.95|1482.6|1476.7|13
1732105480000|2024-11-20 12:24:40|1482.95|1477.05|1484.65|1478.75|1484.7|1478.8|1482.8|1476.9|16
1732105490000|2024-11-20 12:24:50|1484.7|1478.8|1484.65|1478.75|1484.7|1478.8|1484.6|1478.7|5
1732105500000|2024-11-20 12:25:00|1484.55|1478.65|1483.45|1477.55|1484.65|1478.75|1483.45|1477.55|7
1732105510000|2024-11-20 12:25:10|1483.55|1477.65|1479.7|1473.8|1483.55|1477.65|1479.6|1473.7|14
1732105520000|2024-11-20 12:25:20|1479.45|1473.55|1479.55|1473.65|1479.65|1473.75|1479.45|1473.55|9
1732105530000|2024-11-20 12:25:30|1479.6|1473.7|1479.55|1473.65|1479.8|1473.9|1479.55|1473.65|10
1732105540000|2024-11-20 12:25:40|1479.45|1473.55|1481.45|1475.55|1481.45|1475.55|1479.45|1473.55|16
1732105550000|2024-11-20 12:25:50|1480.6|1474.7|1481.45|1475.55|1481.45|1475.55|1480.55|1474.65|18
1732105560000|2024-11-20 12:26:00|1481.55|1475.65|1481.2|1475.3|1481.55|1475.65|1481.2|1475.3|5
1732105570000|2024-11-20 12:26:10|1481.05|1475.15|1480.6|1474.7|1481.05|1475.15|1478.75|1472.85|17
1732105580000|2024-11-20 12:26:20|1480.55|1474.65|1480.55|1474.65|1481.7|1475.8|1480.55|1474.65|19
1732105590000|2024-11-20 12:26:30|1480.6|1474.7|1480.45|1474.55|1480.65|1474.75|1479.55|1473.65|16
1732105600000|2024-11-20 12:26:40|1479.7|1473.8|1478.55|1472.65|1479.7|1473.8|1478.55|1472.65|9
1732105610000|2024-11-20 12:26:50|1478.45|1472.55|1476.55|1470.65|1478.45|1472.55|1476.55|1470.65|6
1732105620000|2024-11-20 12:27:00|1476.45|1470.55|1475.75|1469.85|1476.45|1470.55|1475.65|1469.75|8
1732105630000|2024-11-20 12:27:10|1475.7|1469.8|1474.55|1468.65|1476.45|1470.55|1474.55|1468.65|16
1732105640000|2024-11-20 12:27:20|1474.6|1468.7|1475.8|1469.9|1475.95|1470.05|1474.6|1468.7|30
1732105650000|2024-11-20 12:27:30|1475.7|1469.8|1475.45|1469.55|1475.75|1469.85|1475.25|1469.35|20
1732105660000|2024-11-20 12:27:40|1475.6|1469.7|1476.55|1470.65|1476.6|1470.7|1475.45|1469.55|22
1732105670000|2024-11-20 12:27:50|1476.6|1470.7|1477.55|1471.65|1477.55|1471.65|1476.55|1470.65|24
1732105680000|2024-11-20 12:28:00|1477.15|1471.25|1477.65|1471.75|1477.8|1471.9|1476.65|1470.75|27
1732105690000|2024-11-20 12:28:10|1477.7|1471.8|1476.7|1470.8|1477.75|1471.85|1476.7|1470.8|14
1732105700000|2024-11-20 12:28:20|1476.95|1471.05|1477.2|1471.3|1477.2|1471.3|1476.55|1470.65|17
1732105710000|2024-11-20 12:28:30|1477.3|1471.4|1477.8|1471.9|1477.85|1471.95|1477.25|1471.35|20
1732105720000|2024-11-20 12:28:40|1478.45|1472.55|1477.55|1471.65|1478.75|1472.85|1477.55|1471.65|15
1732105730000|2024-11-20 12:28:50|1476.55|1470.65|1475.7|1469.8|1476.6|1470.7|1475.7|1469.8|6
1732105740000|2024-11-20 12:29:00|1475.6|1469.7|1474.8|1468.9|1475.65|1469.75|1474.7|1468.8|14
1732105750000|2024-11-20 12:29:10|1474.9|1469|1475.85|1469.95|1475.9|1470|1474.75|1468.85|19
1732105760000|2024-11-20 12:29:20|1476.05|1470.15|1476.4|1470.5|1476.4|1470.5|1475.9|1470|9
1732105770000|2024-11-20 12:29:30|1476.7|1470.8|1476.75|1470.85|1477.05|1471.15|1476.6|1470.7|14
1732105780000|2024-11-20 12:29:40|1476.8|1470.9|1476.45|1470.55|1477.45|1471.55|1476.45|1470.55|11
1732105790000|2024-11-20 12:29:50|1476.35|1470.45|1474.9|1469|1476.35|1470.45|1474.9|1469|14
1732105800000|2024-11-20 12:30:00|1474.8|1468.9|1472.6|1466.7|1474.8|1468.9|1471.95|1466.05|23
1732105810000|2024-11-20 12:30:10|1472.45|1466.55|1472.6|1466.7|1472.7|1466.8|1471.8|1465.9|24
1732105820000|2024-11-20 12:30:20|1472.05|1466.15|1472.75|1466.85|1472.8|1466.9|1471.8|1465.9|23
1732105830000|2024-11-20 12:30:30|1472.65|1466.75|1477.65|1471.75|1478.9|1473|1472.65|1466.75|24
1732105840000|2024-11-20 12:30:40|1477.6|1471.7|1479.6|1473.7|1479.6|1473.7|1477.6|1471.7|27
1732105850000|2024-11-20 12:30:50|1479.65|1473.75|1480.55|1474.65|1480.55|1474.65|1479.55|1473.65|10
1732105860000|2024-11-20 12:31:00|1480.45|1474.55|1477.65|1471.75|1480.45|1474.55|1477.65|1471.75|11
1732105870000|2024-11-20 12:31:10|1477.85|1471.95|1478.55|1472.65|1478.55|1472.65|1477.6|1471.7|15
1732105880000|2024-11-20 12:31:20|1478.6|1472.7|1478.65|1472.75|1478.8|1472.9|1478.55|1472.65|6
1732105890000|2024-11-20 12:31:30|1478.55|1472.65|1478.75|1472.85|1478.8|1472.9|1478.45|1472.55|15
1732105900000|2024-11-20 12:31:40|1478.8|1472.9|1480.45|1474.55|1480.55|1474.65|1478.8|1472.9|19
1732105910000|2024-11-20 12:31:50|1479.6|1473.7|1479.75|1473.85|1479.8|1473.9|1479.45|1473.55|15
1732105920000|2024-11-20 12:32:00|1479.7|1473.8|1480.55|1474.65|1481.05|1475.15|1479.7|1473.8|23
1732105930000|2024-11-20 12:32:10|1480.45|1474.55|1479.65|1473.75|1480.8|1474.9|1479.6|1473.7|17
1732105940000|2024-11-20 12:32:20|1479.6|1473.7|1480.7|1474.8|1480.8|1474.9|1479.55|1473.65|21
1732105950000|2024-11-20 12:32:30|1480.55|1474.65|1480.9|1475|1480.9|1475|1479.65|1473.75|14
1732105960000|2024-11-20 12:32:40|1480.85|1474.95|1480.45|1474.55|1480.9|1475|1480.45|1474.55|24
1732105970000|2024-11-20 12:32:50|1479.6|1473.7|1479.7|1473.8|1479.75|1473.85|1478.65|1472.75|15
1732105980000|2024-11-20 12:33:00|1479.75|1473.85|1479.3|1473.4|1479.8|1473.9|1479.25|1473.35|18
1732105990000|2024-11-20 12:33:10|1479.25|1473.35|1478.65|1472.75|1479.25|1473.35|1478.55|1472.65|21
1732106000000|2024-11-20 12:33:20|1478.7|1472.8|1478.65|1472.75|1479.5|1473.6|1478.55|1472.65|15
1732106010000|2024-11-20 12:33:30|1478.6|1472.7|1478.6|1472.7|1479|1473.1|1478.6|1472.7|31
1732106020000|2024-11-20 12:33:40|1478.65|1472.75|1478.75|1472.85|1478.75|1472.85|1478.55|1472.65|27
1732106030000|2024-11-20 12:33:50|1478.8|1472.9|1478.6|1472.7|1478.85|1472.95|1478.55|1472.65|21
1732106040000|2024-11-20 12:34:00|1478.55|1472.65|1478.55|1472.65|1478.65|1472.75|1478.45|1472.55|16
1732106050000|2024-11-20 12:34:10|1478.45|1472.55|1476.55|1470.65|1478.45|1472.55|1476.55|1470.65|13
1732106060000|2024-11-20 12:34:20|1476.45|1470.55|1476.45|1470.55|1476.55|1470.65|1476.1|1470.2|10
1732106070000|2024-11-20 12:34:30|1476.3|1470.4|1476.55|1470.65|1476.55|1470.65|1475.55|1469.65|15
1732106080000|2024-11-20 12:34:40|1476.43|1470.53|1477.67|1471.77|1477.7|1471.8|1476.36|1470.46|23
1732106090000|2024-11-20 12:34:50|1477.8|1471.9|1477.3|1471.4|1477.8|1471.9|1477.3|1471.4|28
1732106100000|2024-11-20 12:35:00|1477.38|1471.48|1478.55|1472.65|1478.85|1472.95|1476.25|1470.35|28
1732106110000|2024-11-20 12:35:10|1478.58|1472.68|1480.15|1474.25|1480.15|1474.25|1477.3|1471.4|33
1732106120000|2024-11-20 12:35:20|1480.1|1474.2|1481.55|1475.65|1482.5|1476.6|1480.1|1474.2|32
1732106130000|2024-11-20 12:35:30|1481.65|1475.75|1481.78|1475.88|1482.6|1476.7|1481.65|1475.75|32
1732106140000|2024-11-20 12:35:40|1481.75|1475.85|1481.6|1475.7|1482.45|1476.55|1481.49|1475.59|31
1732106150000|2024-11-20 12:35:50|1482.13|1476.23|1481.57|1475.67|1482.55|1476.65|1481.15|1475.25|30
1732106160000|2024-11-20 12:36:00|1481.58|1475.68|1481.43|1475.53|1481.58|1475.68|1481.34|1475.44|26
1732106170000|2024-11-20 12:36:10|1481.4|1475.5|1481.3|1475.4|1481.4|1475.5|1479.15|1473.25|33
1732106180000|2024-11-20 12:36:20|1481.35|1475.45|1481.45|1475.55|1482.35|1476.45|1481.31|1475.41|29
1732106190000|2024-11-20 12:36:30|1481.34|1475.44|1479.35|1473.45|1481.34|1475.44|1479.35|1473.45|31
1732106200000|2024-11-20 12:36:40|1479.4|1473.5|1479.38|1473.48|1479.4|1473.5|1478.05|1472.15|22
1732106210000|2024-11-20 12:36:50|1479.45|1473.55|1480.85|1474.95|1480.88|1474.98|1479.45|1473.55|28
1732106220000|2024-11-20 12:37:00|1480.8|1474.9|1480.2|1474.3|1480.8|1474.9|1479.6|1473.7|28
1732106230000|2024-11-20 12:37:10|1480.5|1474.6|1481.3|1475.4|1482.52|1476.62|1480.5|1474.6|36
1732106240000|2024-11-20 12:37:20|1481.35|1475.45|1482.5|1476.6|1482.54|1476.64|1481.2|1475.3|28
1732106250000|2024-11-20 12:37:30|1482.42|1476.52|1481.43|1475.53|1482.47|1476.57|1481.43|1475.53|20
1732106260000|2024-11-20 12:37:40|1481.35|1475.45|1481.48|1475.58|1482.45|1476.55|1481.1|1475.2|28
1732106270000|2024-11-20 12:37:50|1481.44|1475.54|1482.45|1476.55|1482.7|1476.8|1481.44|1475.54|31
1732106280000|2024-11-20 12:38:00|1482.55|1476.65|1481.53|1475.63|1482.55|1476.65|1481.53|1475.63|28
1732106290000|2024-11-20 12:38:10|1481.8|1475.9|1483.43|1477.53|1483.43|1477.53|1481.8|1475.9|25
1732106300000|2024-11-20 12:38:20|1483.34|1477.44|1482.47|1476.57|1483.37|1477.47|1482.45|1476.55|21
1732106310000|2024-11-20 12:38:30|1482.4|1476.5|1482.54|1476.64|1482.8|1476.9|1481.2|1475.3|30
1732106320000|2024-11-20 12:38:40|1482.56|1476.66|1482.75|1476.85|1483.32|1477.42|1482.1|1476.2|31
1732106330000|2024-11-20 12:38:50|1483.36|1477.46|1483.34|1477.44|1483.39|1477.49|1483.28|1477.38|13
1732106340000|2024-11-20 12:39:00|1483.36|1477.46|1485.43|1479.53|1485.57|1479.67|1483.34|1477.44|29
1732106350000|2024-11-20 12:39:10|1485.46|1479.56|1485.54|1479.64|1485.54|1479.64|1485.28|1479.38|26
1732106360000|2024-11-20 12:39:20|1485.49|1479.59|1486.39|1480.49|1486.46|1480.56|1485.44|1479.54|28
1732106370000|2024-11-20 12:39:30|1486.3|1480.4|1485.7|1479.8|1486.39|1480.49|1485.41|1479.51|29
1732106380000|2024-11-20 12:39:40|1486|1480.1|1486.58|1480.68|1486.58|1480.68|1486|1480.1|14
1732106390000|2024-11-20 12:39:50|1486.62|1480.72|1486.52|1480.62|1486.62|1480.72|1486.52|1480.62|17
1732106400000|2024-11-20 12:40:00|1486.3|1480.4|1484.7|1478.8|1486.3|1480.4|1484.55|1478.65|21
1732106410000|2024-11-20 12:40:10|1484.73|1478.83|1484.95|1479.05|1485.4|1479.5|1483.4|1477.5|35
1732106420000|2024-11-20 12:40:20|1485|1479.1|1484.51|1478.61|1485|1479.1|1484.43|1478.53|28
1732106430000|2024-11-20 12:40:30|1484.48|1478.58|1486.4|1480.5|1486.85|1480.95|1484.48|1478.58|25
1732106440000|2024-11-20 12:40:40|1486.43|1480.53|1485.5|1479.6|1487.21|1481.31|1485.48|1479.58|35
1732106450000|2024-11-20 12:40:50|1485.4|1479.5|1485.55|1479.65|1485.55|1479.65|1485.3|1479.4|19
1732106460000|2024-11-20 12:41:00|1485.5|1479.6|1486.45|1480.55|1486.48|1480.58|1485.3|1479.4|35
1732106470000|2024-11-20 12:41:10|1486.5|1480.6|1485.2|1479.3|1487.21|1481.31|1485.2|1479.3|29
1732106480000|2024-11-20 12:41:20|1485.25|1479.35|1485.28|1479.38|1485.56|1479.66|1484.8|1478.9|24
1732106490000|2024-11-20 12:41:30|1485.29|1479.39|1486.34|1480.44|1486.53|1480.63|1485.28|1479.38|23
1732106500000|2024-11-20 12:41:40|1486.29|1480.39|1485.33|1479.43|1486.39|1480.49|1485.19|1479.29|21
1732106510000|2024-11-20 12:41:50|1485.31|1479.41|1484.46|1478.56|1485.39|1479.49|1484.4|1478.5|32
1732106520000|2024-11-20 12:42:00|1484.51|1478.61|1485.28|1479.38|1485.45|1479.55|1484.45|1478.55|34
1732106530000|2024-11-20 12:42:10|1485.38|1479.48|1484.54|1478.64|1485.38|1479.48|1484.4|1478.5|24
1732106540000|2024-11-20 12:42:20|1484.56|1478.66|1484.56|1478.66|1484.7|1478.8|1484.43|1478.53|25
1732106550000|2024-11-20 12:42:30|1484.75|1478.85|1484.48|1478.58|1484.9|1479|1484.4|1478.5|27
1732106560000|2024-11-20 12:42:40|1484.54|1478.64|1484.45|1478.55|1484.6|1478.7|1484.39|1478.49|24
1732106570000|2024-11-20 12:42:50|1484.4|1478.5|1482.5|1476.6|1484.51|1478.61|1482.5|1476.6|23
1732106580000|2024-11-20 12:43:00|1482.4|1476.5|1480.3|1474.4|1482.41|1476.51|1479.1|1473.2|34
1732106590000|2024-11-20 12:43:10|1479.85|1473.95|1479.43|1473.53|1479.85|1473.95|1479.35|1473.45|26
1732106600000|2024-11-20 12:43:20|1479.45|1473.55|1479.5|1473.6|1479.53|1473.63|1478.8|1472.9|21
1732106610000|2024-11-20 12:43:30|1479.51|1473.61|1479.7|1473.8|1480.07|1474.17|1479.51|1473.61|26
1732106620000|2024-11-20 12:43:40|1479.9|1474|1479.87|1473.97|1480.95|1475.05|1479.87|1473.97|28
1732106630000|2024-11-20 12:43:50|1479.59|1473.69|1478.7|1472.8|1479.65|1473.75|1478.35|1472.45|22
1732106640000|2024-11-20 12:44:00|1479.25|1473.35|1478.25|1472.35|1479.45|1473.55|1478.25|1472.35|30
1732106650000|2024-11-20 12:44:10|1478.35|1472.45|1477.13|1471.23|1478.35|1472.45|1477.05|1471.15|18
1732106660000|2024-11-20 12:44:20|1477.08|1471.18|1477.44|1471.54|1478.43|1472.53|1477.05|1471.15|24
1732106670000|2024-11-20 12:44:30|1477.51|1471.61|1482.68|1476.78|1483.48|1477.58|1477.44|1471.54|33
1732106680000|2024-11-20 12:44:40|1482.8|1476.9|1481.85|1475.95|1482.8|1476.9|1481.6|1475.7|29
1732106690000|2024-11-20 12:44:50|1481.9|1476|1481.59|1475.69|1481.9|1476|1481.56|1475.66|23
1732106700000|2024-11-20 12:45:00|1481.62|1475.72|1480.6|1474.7|1481.75|1475.85|1480.43|1474.53|27
1732106710000|2024-11-20 12:45:10|1480.53|1474.63|1478.5|1472.6|1480.53|1474.63|1478.5|1472.6|30
1732106720000|2024-11-20 12:45:20|1478.48|1472.58|1479.27|1473.37|1479.3|1473.4|1478.25|1472.35|24
1732106730000|2024-11-20 12:45:30|1479.25|1473.35|1477.32|1471.42|1479.25|1473.35|1476.15|1470.25|35
1732106740000|2024-11-20 12:45:40|1477.35|1471.45|1476.35|1470.45|1477.5|1471.6|1476.35|1470.45|35
1732106750000|2024-11-20 12:45:50|1476.3|1470.4|1476.48|1470.58|1477.1|1471.2|1476.3|1470.4|36
1732106760000|2024-11-20 12:46:00|1476.46|1470.56|1476.75|1470.85|1477.1|1471.2|1476.4|1470.5|33
1732106770000|2024-11-20 12:46:10|1476.95|1471.05|1475.75|1469.85|1476.95|1471.05|1475.75|1469.85|31
1732106780000|2024-11-20 12:46:20|1475.74|1469.84|1476.15|1470.25|1476.5|1470.6|1475.25|1469.35|25
1732106790000|2024-11-20 12:46:30|1476.2|1470.3|1478.3|1472.4|1478.57|1472.67|1476.2|1470.3|32
1732106800000|2024-11-20 12:46:40|1478.25|1472.35|1477.39|1471.49|1478.55|1472.65|1477.39|1471.49|34
1732106810000|2024-11-20 12:46:50|1477.47|1471.57|1477.42|1471.52|1477.52|1471.62|1477.39|1471.49|21
1732106820000|2024-11-20 12:47:00|1477.44|1471.54|1474.7|1468.8|1477.45|1471.55|1474.35|1468.45|35
1732106830000|2024-11-20 12:47:10|1474.75|1468.85|1473.45|1467.55|1474.75|1468.85|1473.15|1467.25|28
1732106840000|2024-11-20 12:47:20|1473.38|1467.48|1472.41|1466.51|1474|1468.1|1472.37|1466.47|30
1732106850000|2024-11-20 12:47:30|1472.4|1466.5|1472.49|1466.59|1473.42|1467.52|1472.4|1466.5|28
1732106860000|2024-11-20 12:47:40|1472.52|1466.62|1473.51|1467.61|1473.65|1467.75|1472.52|1466.62|29
1732106870000|2024-11-20 12:47:50|1473.49|1467.59|1473.45|1467.55|1474|1468.1|1473.44|1467.54|25
1732106880000|2024-11-20 12:48:00|1473.5|1467.6|1472.65|1466.75|1473.53|1467.63|1472.52|1466.62|29
1732106890000|2024-11-20 12:48:10|1472.6|1466.7|1472.42|1466.52|1473.15|1467.25|1472.39|1466.49|28
1732106900000|2024-11-20 12:48:20|1472.43|1466.53|1471.65|1465.75|1472.59|1466.69|1471.55|1465.65|32
1732106910000|2024-11-20 12:48:30|1472.39|1466.49|1471.4|1465.5|1472.39|1466.49|1471.3|1465.4|31
1732106920000|2024-11-20 12:48:40|1471.25|1465.35|1470.36|1464.46|1471.45|1465.55|1470.2|1464.3|27
1732106930000|2024-11-20 12:48:50|1470.14|1464.24|1468.58|1462.68|1470.14|1464.24|1468.58|1462.68|22
1732106940000|2024-11-20 12:49:00|1468.55|1462.65|1467.7|1461.8|1468.7|1462.8|1467.3|1461.4|25
1732106950000|2024-11-20 12:49:10|1467.6|1461.7|1467.25|1461.35|1467.6|1461.7|1467.25|1461.35|19
1732106960000|2024-11-20 12:49:20|1467.37|1461.47|1465.65|1459.75|1467.4|1461.5|1465.5|1459.6|31
1732106970000|2024-11-20 12:49:30|1465.75|1459.85|1465.5|1459.6|1466.39|1460.49|1465.48|1459.58|28
1732106980000|2024-11-20 12:49:40|1465.45|1459.55|1465.48|1459.58|1466.36|1460.46|1465.2|1459.3|23
1732106990000|2024-11-20 12:49:50|1465.52|1459.62|1465.42|1459.52|1465.52|1459.62|1465.39|1459.49|27
1732107000000|2024-11-20 12:50:00|1465.4|1459.5|1465.45|1459.55|1465.6|1459.7|1464.58|1458.68|31
1732107010000|2024-11-20 12:50:10|1465.48|1459.58|1463.74|1457.84|1465.48|1459.58|1463.5|1457.6|27
1732107020000|2024-11-20 12:50:20|1464.35|1458.45|1464.62|1458.72|1465.44|1459.54|1463.55|1457.65|31
1732107030000|2024-11-20 12:50:30|1464.95|1459.05|1463.62|1457.72|1464.95|1459.05|1463.55|1457.65|27
1732107040000|2024-11-20 12:50:40|1463.57|1457.67|1463.95|1458.05|1464.45|1458.55|1463.45|1457.55|31
1732107050000|2024-11-20 12:50:50|1464.05|1458.15|1463.57|1457.67|1464.05|1458.15|1463.49|1457.59|25
1732107060000|2024-11-20 12:51:00|1463.6|1457.7|1465.52|1459.62|1465.62|1459.72|1463.57|1457.67|32
1732107070000|2024-11-20 12:51:10|1464.8|1458.9|1466.5|1460.6|1466.55|1460.65|1464.6|1458.7|36
1732107080000|2024-11-20 12:51:20|1466.65|1460.75|1468.05|1462.15|1468.25|1462.35|1466.47|1460.57|33
1732107090000|2024-11-20 12:51:30|1468|1462.1|1466.65|1460.75|1468|1462.1|1466.5|1460.6|34
1732107100000|2024-11-20 12:51:40|1466.95|1461.05|1468.45|1462.55|1468.6|1462.7|1466.5|1460.6|27
1732107110000|2024-11-20 12:51:50|1468.52|1462.62|1467.51|1461.61|1468.61|1462.71|1467.49|1461.59|27
1732107120000|2024-11-20 12:52:00|1467.57|1461.67|1468.8|1462.9|1468.8|1462.9|1467.49|1461.59|27
1732107130000|2024-11-20 12:52:10|1468.85|1462.95|1470.49|1464.59|1470.7|1464.8|1468.45|1462.55|21
1732107140000|2024-11-20 12:52:20|1470.41|1464.51|1470.95|1465.05|1471.45|1465.55|1470.05|1464.15|28
1732107150000|2024-11-20 12:52:30|1470.85|1464.95|1471.55|1465.65|1472.43|1466.53|1470.5|1464.6|31
1732107160000|2024-11-20 12:52:40|1471.51|1465.61|1473.45|1467.55|1473.45|1467.55|1471.5|1465.6|32
1732107170000|2024-11-20 12:52:50|1473.55|1467.65|1473.3|1467.4|1473.65|1467.75|1472.59|1466.69|23
1732107180000|2024-11-20 12:53:00|1473.27|1467.37|1474.45|1468.55|1474.45|1468.55|1472.5|1466.6|26
1732107190000|2024-11-20 12:53:10|1474.7|1468.8|1476.1|1470.2|1476.1|1470.2|1474.55|1468.65|25
1732107200000|2024-11-20 12:53:20|1476.38|1470.48|1476.6|1470.7|1477.45|1471.55|1475.63|1469.73|34
1732107210000|2024-11-20 12:53:30|1477.05|1471.15|1478.4|1472.5|1478.75|1472.85|1477.05|1471.15|19
1732107220000|2024-11-20 12:53:40|1478.04|1472.14|1478.7|1472.8|1478.7|1472.8|1477.43|1471.53|27
1732107230000|2024-11-20 12:53:50|1478.45|1472.55|1477.57|1471.67|1478.75|1472.85|1477.52|1471.62|30
1732107240000|2024-11-20 12:54:00|1477.58|1471.68|1479.42|1473.52|1479.42|1473.52|1477.52|1471.62|28
1732107250000|2024-11-20 12:54:10|1479.6|1473.7|1476.75|1470.85|1479.6|1473.7|1476.75|1470.85|31
1732107260000|2024-11-20 12:54:20|1476.6|1470.7|1476.63|1470.73|1476.8|1470.9|1476.15|1470.25|31
1732107270000|2024-11-20 12:54:30|1476.62|1470.72|1477.49|1471.59|1477.6|1471.7|1476.48|1470.58|30
1732107280000|2024-11-20 12:54:40|1477.51|1471.61|1477.6|1471.7|1477.75|1471.85|1477.49|1471.59|26
1732107290000|2024-11-20 12:54:50|1477.59|1471.69|1477.45|1471.55|1477.6|1471.7|1476.48|1470.58|21
1732107300000|2024-11-20 12:55:00|1477.15|1471.25|1479.25|1473.35|1479.4|1473.5|1477.15|1471.25|27
1732107310000|2024-11-20 12:55:10|1479.2|1473.3|1479.63|1473.73|1479.7|1473.8|1479.15|1473.25|32
1732107320000|2024-11-20 12:55:20|1479.8|1473.9|1481.41|1475.51|1481.54|1475.64|1479.8|1473.9|29
1732107330000|2024-11-20 12:55:30|1481.35|1475.45|1479.54|1473.64|1481.35|1475.45|1479.54|1473.64|28
1732107340000|2024-11-20 12:55:40|1479.61|1473.71|1477.5|1471.6|1479.61|1473.71|1477.2|1471.3|32
1732107350000|2024-11-20 12:55:50|1477.6|1471.7|1477.48|1471.58|1477.9|1472|1477.33|1471.43|31
1732107360000|2024-11-20 12:56:00|1477.45|1471.55|1480|1474.1|1480.27|1474.37|1477.42|1471.52|33
1732107370000|2024-11-20 12:56:10|1479.85|1473.95|1478.58|1472.68|1479.85|1473.95|1478.45|1472.55|30
1732107380000|2024-11-20 12:56:20|1478.7|1472.8|1479.4|1473.5|1479.7|1473.8|1478.45|1472.55|25
1732107390000|2024-11-20 12:56:30|1479.3|1473.4|1480.36|1474.46|1480.4|1474.5|1479.3|1473.4|26
1732107400000|2024-11-20 12:56:40|1480.35|1474.45|1479.53|1473.63|1480.43|1474.53|1479.5|1473.6|19
1732107410000|2024-11-20 12:56:50|1479.52|1473.62|1479.6|1473.7|1479.6|1473.7|1479.36|1473.46|25
1732107420000|2024-11-20 12:57:00|1479.56|1473.66|1479.68|1473.78|1480.29|1474.39|1479.51|1473.61|26
1732107430000|2024-11-20 12:57:10|1480.22|1474.32|1478.5|1472.6|1480.22|1474.32|1478.45|1472.55|26
1732107440000|2024-11-20 12:57:20|1478.52|1472.62|1478.54|1472.64|1478.75|1472.85|1477.7|1471.8|34
1732107450000|2024-11-20 12:57:30|1478.52|1472.62|1478.51|1472.61|1478.9|1473|1478.45|1472.55|21
1732107460000|2024-11-20 12:57:40|1478.54|1472.64|1479.45|1473.55|1479.75|1473.85|1478.53|1472.63|28
1732107470000|2024-11-20 12:57:50|1479.65|1473.75|1481.37|1475.47|1481.41|1475.51|1479.59|1473.69|33
1732107480000|2024-11-20 12:58:00|1481.44|1475.54|1481.43|1475.53|1482.4|1476.5|1481.32|1475.42|28
1732107490000|2024-11-20 12:58:10|1481.49|1475.59|1481.44|1475.54|1481.7|1475.8|1481.15|1475.25|24
1732107500000|2024-11-20 12:58:20|1481.45|1475.55|1482.25|1476.35|1482.25|1476.35|1481|1475.1|25
1732107510000|2024-11-20 12:58:30|1482.3|1476.4|1482.4|1476.5|1482.4|1476.5|1481.57|1475.67|13
1732107520000|2024-11-20 12:58:40|1482.45|1476.55|1482.48|1476.58|1482.55|1476.65|1482.05|1476.15|19
1732107530000|2024-11-20 12:58:50|1482.45|1476.55|1482.45|1476.55|1482.53|1476.63|1481.8|1475.9|22
1732107540000|2024-11-20 12:59:00|1482.4|1476.5|1481.63|1475.73|1482.4|1476.5|1481.4|1475.5|30
1732107550000|2024-11-20 12:59:10|1481.62|1475.72|1481.5|1475.6|1481.65|1475.75|1480.51|1474.61|27
1732107560000|2024-11-20 12:59:20|1481.43|1475.53|1482.3|1476.4|1482.45|1476.55|1481.2|1475.3|27
1732107570000|2024-11-20 12:59:30|1481.5|1475.6|1479.75|1473.85|1481.5|1475.6|1479.75|1473.85|32
1732107580000|2024-11-20 12:59:40|1480.2|1474.3|1478.45|1472.55|1480.45|1474.55|1478.4|1472.5|27
1732107590000|2024-11-20 12:59:50|1478.4|1472.5|1477.56|1471.66|1478.4|1472.5|1477.5|1471.6|22
1732107600000|2024-11-20 13:00:00|1477.58|1471.68|1479.48|1473.58|1480.44|1474.54|1477.56|1471.66|35
1732107610000|2024-11-20 13:00:10|1479.3|1473.4|1479.6|1473.7|1479.8|1473.9|1479|1473.1|29
1732107620000|2024-11-20 13:00:20|1479.57|1473.67|1479.43|1473.53|1480.45|1474.55|1479|1473.1|32
1732107630000|2024-11-20 13:00:30|1479.49|1473.59|1479.53|1473.63|1480.4|1474.5|1479.25|1473.35|31
1732107640000|2024-11-20 13:00:40|1479.56|1473.66|1480.05|1474.15|1480.35|1474.45|1479.48|1473.58|33
1732107650000|2024-11-20 13:00:50|1480.4|1474.5|1479.49|1473.59|1480.45|1474.55|1479.49|1473.59|26
1732107660000|2024-11-20 13:01:00|1479.54|1473.64|1479.75|1473.85|1479.8|1473.9|1478.48|1472.58|34
1732107670000|2024-11-20 13:01:10|1479.54|1473.64|1480.4|1474.5|1480.7|1474.8|1479.54|1473.64|31
1732107680000|2024-11-20 13:01:20|1480.41|1474.51|1481.15|1475.25|1481.15|1475.25|1479.5|1473.6|34
1732107690000|2024-11-20 13:01:30|1481.46|1475.56|1480.56|1474.66|1481.5|1475.6|1480.45|1474.55|30
1732107700000|2024-11-20 13:01:40|1480.58|1474.68|1482.54|1476.64|1482.65|1476.75|1480.5|1474.6|35
1732107710000|2024-11-20 13:01:50|1482.51|1476.61|1482.49|1476.59|1482.52|1476.62|1481.45|1475.55|32
1732107720000|2024-11-20 13:02:00|1482.45|1476.55|1483.75|1477.85|1483.75|1477.85|1482.45|1476.55|24
1732107730000|2024-11-20 13:02:10|1483.9|1478|1483.54|1477.64|1484.9|1479|1483.35|1477.45|33
1732107740000|2024-11-20 13:02:20|1483.51|1477.61|1483.46|1477.56|1483.56|1477.66|1483.46|1477.56|20
1732107750000|2024-11-20 13:02:30|1483.52|1477.62|1483.4|1477.5|1483.52|1477.62|1482.54|1476.64|32
1732107760000|2024-11-20 13:02:40|1483.41|1477.51|1482.5|1476.6|1484.45|1478.55|1482.25|1476.35|27
1732107770000|2024-11-20 13:02:50|1482.54|1476.64|1482.31|1476.41|1483.35|1477.45|1482.3|1476.4|25
1732107780000|2024-11-20 13:03:00|1481.58|1475.68|1478.35|1472.45|1481.58|1475.68|1478.35|1472.45|33
1732107790000|2024-11-20 13:03:10|1478.55|1472.65|1478.49|1472.59|1479.54|1473.64|1478.45|1472.55|32
1732107800000|2024-11-20 13:03:20|1478.55|1472.65|1477.43|1471.53|1479.49|1473.59|1477.4|1471.5|36
1732107810000|2024-11-20 13:03:30|1477.4|1471.5|1475.8|1469.9|1477.85|1471.95|1475.8|1469.9|31
1732107820000|2024-11-20 13:03:40|1475.39|1469.49|1475.55|1469.65|1476.5|1470.6|1475.39|1469.49|31
1732107830000|2024-11-20 13:03:50|1475.48|1469.58|1474.45|1468.55|1476.2|1470.3|1473.9|1468|28
1732107840000|2024-11-20 13:04:00|1474.43|1468.53|1473.95|1468.05|1474.45|1468.55|1472.4|1466.5|33
1732107850000|2024-11-20 13:04:10|1474.23|1468.33|1472.75|1466.85|1474.23|1468.33|1472.45|1466.55|36
1732107860000|2024-11-20 13:04:20|1473.17|1467.27|1470.75|1464.85|1473.17|1467.27|1470.58|1464.68|29
1732107870000|2024-11-20 13:04:30|1471.45|1465.55|1470.75|1464.85|1471.55|1465.65|1470.05|1464.15|35
1732107880000|2024-11-20 13:04:40|1470.55|1464.65|1470.39|1464.49|1470.7|1464.8|1470.24|1464.34|28
1732107890000|2024-11-20 13:04:50|1470.31|1464.41|1472.39|1466.49|1472.4|1466.5|1469.85|1463.95|28
1732107900000|2024-11-20 13:05:00|1472.55|1466.65|1475.1|1469.2|1475.37|1469.47|1472.55|1466.65|34
1732107910000|2024-11-20 13:05:10|1475.17|1469.27|1474.6|1468.7|1475.17|1469.27|1473.78|1467.88|32
1732107920000|2024-11-20 13:05:20|1475.18|1469.28|1476.7|1470.8|1476.8|1470.9|1475.18|1469.28|31
1732107930000|2024-11-20 13:05:30|1476.56|1470.66|1477.2|1471.3|1478.4|1472.5|1476.42|1470.52|30
1732107940000|2024-11-20 13:05:40|1477.36|1471.46|1476.49|1470.59|1477.45|1471.55|1476.45|1470.55|24
1732107950000|2024-11-20 13:05:50|1476.45|1470.55|1476.7|1470.8|1476.7|1470.8|1475.85|1469.95|22
1732107960000|2024-11-20 13:06:00|1476.6|1470.7|1475.5|1469.6|1476.75|1470.85|1475.5|1469.6|28
1732107970000|2024-11-20 13:06:10|1475.35|1469.45|1474.7|1468.8|1475.4|1469.5|1474.48|1468.58|34
1732107980000|2024-11-20 13:06:20|1474.57|1468.67|1475.44|1469.54|1475.44|1469.54|1474.45|1468.55|34
1732107990000|2024-11-20 13:06:30|1475.5|1469.6|1476.4|1470.5|1476.4|1470.5|1475.1|1469.2|20
1732108000000|2024-11-20 13:06:40|1476.45|1470.55|1475.54|1469.64|1476.55|1470.65|1475.3|1469.4|30
1732108010000|2024-11-20 13:06:50|1475.6|1469.7|1476.2|1470.3|1476.5|1470.6|1475.52|1469.62|24
1732108020000|2024-11-20 13:07:00|1476.25|1470.35|1474.85|1468.95|1476.55|1470.65|1474.85|1468.95|26
1732108030000|2024-11-20 13:07:10|1474.56|1468.66|1474.52|1468.62|1475.35|1469.45|1474.38|1468.48|25
1732108040000|2024-11-20 13:07:20|1474.57|1468.67|1474.65|1468.75|1474.65|1468.75|1474.15|1468.25|23
1732108050000|2024-11-20 13:07:30|1474.55|1468.65|1473.75|1467.85|1474.55|1468.65|1472.95|1467.05|31
1732108060000|2024-11-20 13:07:40|1474.16|1468.26|1474.45|1468.55|1474.45|1468.55|1473.75|1467.85|33
1732108070000|2024-11-20 13:07:50|1474.48|1468.58|1476.54|1470.64|1477.2|1471.3|1474.37|1468.47|36
1732108080000|2024-11-20 13:08:00|1476.56|1470.66|1474.3|1468.4|1476.56|1470.66|1474.3|1468.4|34
1732108090000|2024-11-20 13:08:10|1474.05|1468.15|1474.2|1468.3|1474.45|1468.55|1473.3|1467.4|29
1732108100000|2024-11-20 13:08:20|1473.58|1467.68|1473.85|1467.95|1474.4|1468.5|1473.58|1467.68|32
1732108110000|2024-11-20 13:08:30|1474.3|1468.4|1473.53|1467.63|1474.3|1468.4|1473.35|1467.45|28
1732108120000|2024-11-20 13:08:40|1473.48|1467.58|1474.25|1468.35|1474.4|1468.5|1473.45|1467.55|35
1732108130000|2024-11-20 13:08:50|1474|1468.1|1474.75|1468.85|1474.75|1468.85|1474|1468.1|27
1732108140000|2024-11-20 13:09:00|1474.56|1468.66|1474.1|1468.2|1474.65|1468.75|1473.51|1467.61|30
1732108150000|2024-11-20 13:09:10|1474.33|1468.43|1475.55|1469.65|1475.55|1469.65|1474.1|1468.2|21
1732108160000|2024-11-20 13:09:20|1475.45|1469.55|1477.25|1471.35|1477.25|1471.35|1475.25|1469.35|32
1732108170000|2024-11-20 13:09:30|1477.45|1471.55|1477.15|1471.25|1477.65|1471.75|1476.8|1470.9|26
1732108180000|2024-11-20 13:09:40|1477.32|1471.42|1478.45|1472.55|1478.45|1472.55|1477.32|1471.42|22
1732108190000|2024-11-20 13:09:50|1478.4|1472.5|1478.15|1472.25|1478.45|1472.55|1477.6|1471.7|22
1732108200000|2024-11-20 13:10:00|1478.38|1472.48|1479.6|1473.7|1479.6|1473.7|1478.25|1472.35|30
1732108210000|2024-11-20 13:10:10|1479.54|1473.64|1481.5|1475.6|1481.5|1475.6|1479.54|1473.64|31
1732108220000|2024-11-20 13:10:20|1481.45|1475.55|1482.75|1476.85|1482.75|1476.85|1481.44|1475.54|32
1732108230000|2024-11-20 13:10:30|1483.25|1477.35|1483.25|1477.35|1483.39|1477.49|1482.45|1476.55|27
1732108240000|2024-11-20 13:10:40|1483.36|1477.46|1483.2|1477.3|1484.55|1478.65|1483.15|1477.25|31
1732108250000|2024-11-20 13:10:50|1483.43|1477.53|1483.85|1477.95|1484.35|1478.45|1483.43|1477.53|26
1732108260000|2024-11-20 13:11:00|1484.16|1478.26|1486.43|1480.53|1486.43|1480.53|1483.5|1477.6|32
1732108270000|2024-11-20 13:11:10|1486.48|1480.58|1484.9|1479|1486.48|1480.58|1484.52|1478.62|31
1732108280000|2024-11-20 13:11:20|1485.27|1479.37|1485.5|1479.6|1485.54|1479.64|1485.17|1479.27|26
1732108290000|2024-11-20 13:11:30|1486.22|1480.32|1485.4|1479.5|1486.36|1480.46|1485.32|1479.42|31
1732108300000|2024-11-20 13:11:40|1485.37|1479.47|1483.35|1477.45|1485.45|1479.55|1483.35|1477.45|34
1732108310000|2024-11-20 13:11:50|1483.2|1477.3|1484.25|1478.35|1484.45|1478.55|1483.15|1477.25|36
1732108320000|2024-11-20 13:12:00|1484.15|1478.25|1484.45|1478.55|1484.7|1478.8|1483.8|1477.9|33
1732108330000|2024-11-20 13:12:10|1484.55|1478.65|1482.9|1477|1484.55|1478.65|1482.5|1476.6|31
1732108340000|2024-11-20 13:12:20|1482.7|1476.8|1482.43|1476.53|1483.43|1477.53|1482.43|1476.53|31
1732108350000|2024-11-20 13:12:30|1482.33|1476.43|1482.44|1476.54|1482.5|1476.6|1481.85|1475.95|31
1732108360000|2024-11-20 13:12:40|1482.47|1476.57|1482.39|1476.49|1482.47|1476.57|1482.32|1476.42|32
1732108370000|2024-11-20 13:12:50|1482.37|1476.47|1481.48|1475.58|1482.45|1476.55|1481.4|1475.5|25
1732108380000|2024-11-20 13:13:00|1481.53|1475.63|1481.54|1475.64|1482.39|1476.49|1481.45|1475.55|28
1732108390000|2024-11-20 13:13:10|1481.52|1475.62|1479.4|1473.5|1481.6|1475.7|1479.39|1473.49|18
1732108400000|2024-11-20 13:13:20|1479.37|1473.47|1478.55|1472.65|1479.46|1473.56|1478.35|1472.45|29
1732108410000|2024-11-20 13:13:30|1478.5|1472.6|1478.85|1472.95|1478.85|1472.95|1478.36|1472.46|25
1732108420000|2024-11-20 13:13:40|1479.3|1473.4|1479.48|1473.58|1480.39|1474.49|1479.1|1473.2|28
1732108430000|2024-11-20 13:13:50|1479.34|1473.44|1480.43|1474.53|1480.47|1474.57|1479.34|1473.44|31
1732108440000|2024-11-20 13:14:00|1480.4|1474.5|1479.38|1473.48|1480.41|1474.51|1479.38|1473.48|28
1732108450000|2024-11-20 13:14:10|1479.4|1473.5|1479.43|1473.53|1479.5|1473.6|1479.25|1473.35|29
1732108460000|2024-11-20 13:14:20|1479.45|1473.55|1479.95|1474.05|1480.43|1474.53|1479.45|1473.55|33
1732108470000|2024-11-20 13:14:30|1480.05|1474.15|1479.55|1473.65|1480.45|1474.55|1479.37|1473.47|29
1732108480000|2024-11-20 13:14:40|1479.58|1473.68|1480.52|1474.62|1480.75|1474.85|1479.49|1473.59|30
1732108490000|2024-11-20 13:14:50|1480.45|1474.55|1480.5|1474.6|1481.45|1475.55|1480.2|1474.3|33
1732108500000|2024-11-20 13:15:00|1480.3|1474.4|1480.2|1474.3|1480.45|1474.55|1479.4|1473.5|33
1732108510000|2024-11-20 13:15:10|1480.35|1474.45|1480.35|1474.45|1480.55|1474.65|1480.2|1474.3|26
1732108520000|2024-11-20 13:15:20|1480.1|1474.2|1482.45|1476.55|1482.52|1476.62|1480.1|1474.2|38
1732108530000|2024-11-20 13:15:30|1482.5|1476.6|1485.8|1479.9|1485.9|1480|1482.5|1476.6|34
1732108540000|2024-11-20 13:15:40|1485.6|1479.7|1486.55|1480.65|1486.6|1480.7|1484.9|1479|37
1732108550000|2024-11-20 13:15:50|1486.3|1480.4|1486.05|1480.15|1486.45|1480.55|1485.4|1479.5|34
1732108560000|2024-11-20 13:16:00|1485.9|1480|1487.2|1481.3|1487.7|1481.8|1484.65|1478.75|39
1732108570000|2024-11-20 13:16:10|1486.95|1481.05|1488.25|1482.35|1488.48|1482.58|1486.15|1480.25|35
1732108580000|2024-11-20 13:16:20|1488.2|1482.3|1488.7|1482.8|1488.75|1482.85|1487.49|1481.59|35
1732108590000|2024-11-20 13:16:30|1488.5|1482.6|1485.65|1479.75|1488.65|1482.75|1485.57|1479.67|35
1732108600000|2024-11-20 13:16:40|1485.52|1479.62|1485|1479.1|1485.59|1479.69|1484.46|1478.56|38
1732108610000|2024-11-20 13:16:50|1485.2|1479.3|1487.42|1481.52|1487.42|1481.52|1485.15|1479.25|32
1732108620000|2024-11-20 13:17:00|1487.34|1481.44|1487.1|1481.2|1487.67|1481.77|1486.48|1480.58|38
1732108630000|2024-11-20 13:17:10|1487.55|1481.65|1487.8|1481.9|1488.45|1482.55|1486.9|1481|39
1732108640000|2024-11-20 13:17:20|1488.45|1482.55|1487.82|1481.92|1489.45|1483.55|1487.76|1481.86|36
1732108650000|2024-11-20 13:17:30|1487.89|1481.99|1487.57|1481.67|1488.67|1482.77|1487.53|1481.63|35
1732108660000|2024-11-20 13:17:40|1487.51|1481.61|1487.7|1481.8|1488|1482.1|1487.25|1481.35|32
1732108670000|2024-11-20 13:17:50|1487.65|1481.75|1487.59|1481.69|1488.36|1482.46|1487.25|1481.35|35
1732108680000|2024-11-20 13:18:00|1487.65|1481.75|1483.3|1477.4|1488|1482.1|1482.73|1476.83|35
1732108690000|2024-11-20 13:18:10|1483.65|1477.75|1483.51|1477.61|1484.22|1478.32|1483.15|1477.25|35
1732108700000|2024-11-20 13:18:20|1483.54|1477.64|1483.35|1477.45|1484.18|1478.28|1482.57|1476.67|33
1732108710000|2024-11-20 13:18:30|1483.38|1477.48|1483.3|1477.4|1483.8|1477.9|1483.13|1477.23|31
1732108720000|2024-11-20 13:18:40|1483.39|1477.49|1484.95|1479.05|1485.31|1479.41|1483.39|1477.49|37
1732108730000|2024-11-20 13:18:50|1484.9|1479|1484.43|1478.53|1485.45|1479.55|1484.39|1478.49|30
1732108740000|2024-11-20 13:19:00|1484.55|1478.65|1483.25|1477.35|1484.57|1478.67|1483.2|1477.3|36
1732108750000|2024-11-20 13:19:10|1483.15|1477.25|1482.05|1476.15|1483.27|1477.37|1481.45|1475.55|28
1732108760000|2024-11-20 13:19:20|1481.55|1475.65|1482.37|1476.47|1482.45|1476.55|1481.49|1475.59|32
1732108770000|2024-11-20 13:19:30|1482.4|1476.5|1482.46|1476.56|1482.55|1476.65|1482.15|1476.25|28
1732108780000|2024-11-20 13:19:40|1482.47|1476.57|1482.43|1476.53|1482.99|1477.09|1482.1|1476.2|34
1732108790000|2024-11-20 13:19:50|1482.38|1476.48|1482.28|1476.38|1482.75|1476.85|1481.51|1475.61|34
1732108800000|2024-11-20 13:20:00|1482.2|1476.3|1482.6|1476.7|1483.29|1477.39|1481.52|1475.62|34
1732108810000|2024-11-20 13:20:10|1482.5|1476.6|1483.39|1477.49|1483.4|1477.5|1482.45|1476.55|32
1732108820000|2024-11-20 13:20:20|1483.45|1477.55|1484.6|1478.7|1485.36|1479.46|1483.45|1477.55|29
1732108830000|2024-11-20 13:20:30|1484.69|1478.79|1485.35|1479.45|1485.55|1479.65|1484.69|1478.79|23
1732108840000|2024-11-20 13:20:40|1485.5|1479.6|1481.8|1475.9|1485.5|1479.6|1481.8|1475.9|34
1732108850000|2024-11-20 13:20:50|1481.7|1475.8|1483.34|1477.44|1483.34|1477.44|1481.54|1475.64|34
1732108860000|2024-11-20 13:21:00|1483.2|1477.3|1484.49|1478.59|1485.34|1479.44|1483.2|1477.3|31
1732108870000|2024-11-20 13:21:10|1484.52|1478.62|1485.12|1479.22|1485.55|1479.65|1484.52|1478.62|34
1732108880000|2024-11-20 13:21:20|1485.11|1479.21|1484.7|1478.8|1485.11|1479.21|1483.45|1477.55|40
1732108890000|2024-11-20 13:21:30|1484.45|1478.55|1484.75|1478.85|1484.75|1478.85|1483.67|1477.77|32
1732108900000|2024-11-20 13:21:40|1484.7|1478.8|1483.2|1477.3|1484.7|1478.8|1482.65|1476.75|37
1732108910000|2024-11-20 13:21:50|1483.15|1477.25|1482.35|1476.45|1483.65|1477.75|1482.35|1476.45|33
1732108920000|2024-11-20 13:22:00|1482.55|1476.65|1481.98|1476.08|1483.55|1477.65|1481.73|1475.83|34
1732108930000|2024-11-20 13:22:10|1482|1476.1|1479.52|1473.62|1482.05|1476.15|1479.1|1473.2|35
1732108940000|2024-11-20 13:22:20|1479.57|1473.67|1480.59|1474.69|1480.75|1474.85|1479.44|1473.54|34
1732108950000|2024-11-20 13:22:30|1480.54|1474.64|1482.9|1477|1483.22|1477.32|1480.52|1474.62|35
1732108960000|2024-11-20 13:22:40|1483.15|1477.25|1482.48|1476.58|1483.6|1477.7|1482.38|1476.48|36
1732108970000|2024-11-20 13:22:50|1482.4|1476.5|1482.35|1476.45|1482.8|1476.9|1481.95|1476.05|32
1732108980000|2024-11-20 13:23:00|1482|1476.1|1485.37|1479.47|1485.39|1479.49|1481.85|1475.95|34
1732108990000|2024-11-20 13:23:10|1485.48|1479.58|1486.1|1480.2|1486.5|1480.6|1485.3|1479.4|34
1732109000000|2024-11-20 13:23:20|1486.27|1480.37|1485.85|1479.95|1486.45|1480.55|1485.62|1479.72|28
1732109010000|2024-11-20 13:23:30|1485.96|1480.06|1486.56|1480.66|1486.74|1480.84|1485.69|1479.79|34
1732109020000|2024-11-20 13:23:40|1486.54|1480.64|1486.53|1480.63|1487.45|1481.55|1485.9|1480|28
1732109030000|2024-11-20 13:23:50|1486.48|1480.58|1485|1479.1|1486.6|1480.7|1485|1479.1|30
1732109040000|2024-11-20 13:24:00|1484.95|1479.05|1486.46|1480.56|1487|1481.1|1484.85|1478.95|36
1732109050000|2024-11-20 13:24:10|1486.49|1480.59|1487.59|1481.69|1487.7|1481.8|1486.49|1480.59|29
1732109060000|2024-11-20 13:24:20|1487.57|1481.67|1488.45|1482.55|1488.45|1482.55|1486.59|1480.69|26
1732109070000|2024-11-20 13:24:30|1488.2|1482.3|1489.55|1483.65|1489.6|1483.7|1488.2|1482.3|27
1732109080000|2024-11-20 13:24:40|1489.6|1483.7|1489.54|1483.64|1489.6|1483.7|1489.48|1483.58|26
1732109090000|2024-11-20 13:24:50|1489.55|1483.65|1489.4|1483.5|1489.58|1483.68|1488.58|1482.68|30
1732109100000|2024-11-20 13:25:00|1489.43|1483.53|1488.65|1482.75|1489.75|1483.85|1488.65|1482.75|31
1732109110000|2024-11-20 13:25:10|1488.5|1482.6|1488.5|1482.6|1488.59|1482.69|1487.85|1481.95|27
1732109120000|2024-11-20 13:25:20|1488.49|1482.59|1488.45|1482.55|1488.55|1482.65|1487.67|1481.77|33
1732109130000|2024-11-20 13:25:30|1488.35|1482.45|1489.51|1483.61|1489.85|1483.95|1488.35|1482.45|31
1732109140000|2024-11-20 13:25:40|1489.54|1483.64|1489.65|1483.75|1490.33|1484.43|1489.51|1483.61|27
1732109150000|2024-11-20 13:25:50|1489.68|1483.78|1489.5|1483.6|1489.68|1483.78|1488.95|1483.05|30
1732109160000|2024-11-20 13:26:00|1489.46|1483.56|1489.54|1483.64|1489.85|1483.95|1488.7|1482.8|31
1732109170000|2024-11-20 13:26:10|1489.51|1483.61|1488.52|1482.62|1490.45|1484.55|1488.35|1482.45|28
1732109180000|2024-11-20 13:26:20|1488.38|1482.48|1488.5|1482.6|1489.25|1483.35|1488.38|1482.48|30
1732109190000|2024-11-20 13:26:30|1488.47|1482.57|1488.62|1482.72|1488.63|1482.73|1488.1|1482.2|31
1732109200000|2024-11-20 13:26:40|1488.54|1482.64|1488.55|1482.65|1488.78|1482.88|1487.85|1481.95|39
1732109210000|2024-11-20 13:26:50|1488.51|1482.61|1489.1|1483.2|1489.1|1483.2|1488.5|1482.6|33
1732109220000|2024-11-20 13:27:00|1488.65|1482.75|1489.37|1483.47|1489.55|1483.65|1488.1|1482.2|32
1732109230000|2024-11-20 13:27:10|1489.5|1483.6|1488.63|1482.73|1489.5|1483.6|1487.65|1481.75|35
1732109240000|2024-11-20 13:27:20|1488.57|1482.67|1489.95|1484.05|1489.95|1484.05|1488.57|1482.67|28
1732109250000|2024-11-20 13:27:30|1489.9|1484|1489.51|1483.61|1489.9|1484|1489.43|1483.53|29
1732109260000|2024-11-20 13:27:40|1489.52|1483.62|1490.9|1485|1490.9|1485|1489.52|1483.62|26
1732109270000|2024-11-20 13:27:50|1491.1|1485.2|1490.34|1484.44|1491.55|1485.65|1489.54|1483.64|37
1732109280000|2024-11-20 13:28:00|1490.3|1484.4|1489.51|1483.61|1490.3|1484.4|1489.05|1483.15|31
1732109290000|2024-11-20 13:28:10|1489.4|1483.5|1490.45|1484.55|1490.54|1484.64|1489.37|1483.47|36
1732109300000|2024-11-20 13:28:20|1490.35|1484.45|1490.35|1484.45|1490.78|1484.88|1490.25|1484.35|30
1732109310000|2024-11-20 13:28:30|1490.3|1484.4|1489.9|1484|1490.45|1484.55|1489.56|1483.66|24
1732109320000|2024-11-20 13:28:40|1489.95|1484.05|1489.75|1483.85|1490.4|1484.5|1489.75|1483.85|17
1732109330000|2024-11-20 13:28:50|1489.8|1483.9|1491.51|1485.61|1491.55|1485.65|1489.8|1483.9|19
1732109340000|2024-11-20 13:29:00|1491.55|1485.65|1490.57|1484.67|1491.55|1485.65|1490.52|1484.62|26
1732109350000|2024-11-20 13:29:10|1490.55|1484.65|1491.8|1485.9|1491.8|1485.9|1490.55|1484.65|26
1732109360000|2024-11-20 13:29:20|1491.9|1486|1493.51|1487.61|1493.63|1487.73|1491.73|1485.83|30
1732109370000|2024-11-20 13:29:30|1493.56|1487.66|1493.96|1488.06|1493.96|1488.06|1493.39|1487.49|30
1732109380000|2024-11-20 13:29:40|1493.91|1488.01|1494.62|1488.72|1494.75|1488.85|1493.91|1488.01|24
1732109390000|2024-11-20 13:29:50|1494.58|1488.68|1494.58|1488.68|1494.83|1488.93|1494.58|1488.68|15
1732109400000|2024-11-20 13:30:00|1494.54|1488.64|1494.37|1488.47|1494.56|1488.66|1493.53|1487.63|28
1732109410000|2024-11-20 13:30:10|1494.43|1488.53|1494.85|1488.95|1495|1489.1|1494.37|1488.47|26
1732109420000|2024-11-20 13:30:20|1494.6|1488.7|1494.54|1488.64|1494.65|1488.75|1494.45|1488.55|20
1732109430000|2024-11-20 13:30:30|1494.5|1488.6|1494.63|1488.73|1494.63|1488.73|1493.69|1487.79|32
1732109440000|2024-11-20 13:30:40|1494.61|1488.71|1494.7|1488.8|1494.9|1489|1494.45|1488.55|26
1732109450000|2024-11-20 13:30:50|1494.78|1488.88|1495.03|1489.13|1495.37|1489.47|1494.42|1488.52|29
1732109460000|2024-11-20 13:31:00|1495.05|1489.15|1496.58|1490.68|1496.65|1490.75|1494.95|1489.05|33
1732109470000|2024-11-20 13:31:10|1496.59|1490.69|1496.42|1490.52|1496.68|1490.78|1495.68|1489.78|30
1732109480000|2024-11-20 13:31:20|1496.43|1490.53|1495.1|1489.2|1496.5|1490.6|1495|1489.1|29
1732109490000|2024-11-20 13:31:30|1495.15|1489.25|1492.7|1486.8|1495.15|1489.25|1492.5|1486.6|36
1732109500000|2024-11-20 13:31:40|1492.59|1486.69|1494.8|1488.9|1494.95|1489.05|1492.59|1486.69|28
1732109510000|2024-11-20 13:31:50|1494.7|1488.8|1493.25|1487.35|1494.7|1488.8|1492.5|1486.6|31
1732109520000|2024-11-20 13:32:00|1493.9|1488|1494.45|1488.55|1494.5|1488.6|1493.56|1487.66|33
1732109530000|2024-11-20 13:32:10|1494.25|1488.35|1495.45|1489.55|1496.36|1490.46|1494.25|1488.35|40
1732109540000|2024-11-20 13:32:20|1495.15|1489.25|1494.69|1488.79|1495.48|1489.58|1494.53|1488.63|33
1732109550000|2024-11-20 13:32:30|1494.59|1488.69|1493.85|1487.95|1494.9|1489|1493.85|1487.95|29
1732109560000|2024-11-20 13:32:40|1494.2|1488.3|1495.4|1489.5|1495.4|1489.5|1493.63|1487.73|32
1732109570000|2024-11-20 13:32:50|1495.38|1489.48|1495.69|1489.79|1496.4|1490.5|1495.38|1489.48|31
1732109580000|2024-11-20 13:33:00|1495.66|1489.76|1494.52|1488.62|1496.43|1490.53|1494.5|1488.6|29
1732109590000|2024-11-20 13:33:10|1494.47|1488.57|1494.1|1488.2|1494.47|1488.57|1493.44|1487.54|33
1732109600000|2024-11-20 13:33:20|1494.05|1488.15|1494.48|1488.58|1494.51|1488.61|1494.05|1488.15|24
1732109610000|2024-11-20 13:33:30|1494.45|1488.55|1494.45|1488.55|1494.51|1488.61|1493.2|1487.3|25
1732109620000|2024-11-20 13:33:40|1494.42|1488.52|1494.59|1488.69|1495.45|1489.55|1494.42|1488.52|34
1732109630000|2024-11-20 13:33:50|1494.52|1488.62|1494.73|1488.83|1494.85|1488.95|1494.2|1488.3|31
1732109640000|2024-11-20 13:34:00|1494.78|1488.88|1495.34|1489.44|1495.7|1489.8|1494.65|1488.75|28
1732109650000|2024-11-20 13:34:10|1495.3|1489.4|1494.38|1488.48|1495.65|1489.75|1494.25|1488.35|34
1732109660000|2024-11-20 13:34:20|1494.36|1488.46|1491.75|1485.85|1494.41|1488.51|1491.75|1485.85|35
1732109670000|2024-11-20 13:34:30|1491.64|1485.74|1492.4|1486.5|1492.5|1486.6|1491.47|1485.57|28
1732109680000|2024-11-20 13:34:40|1492.35|1486.45|1493.5|1487.6|1493.52|1487.62|1492.35|1486.45|27
1732109690000|2024-11-20 13:34:50|1493.51|1487.61|1494.45|1488.55|1494.53|1488.63|1493.46|1487.56|33
1732109700000|2024-11-20 13:35:00|1494.4|1488.5|1493.65|1487.75|1495.4|1489.5|1493.4|1487.5|33
1732109710000|2024-11-20 13:35:10|1493.68|1487.78|1494.25|1488.35|1494.9|1489|1493.68|1487.78|36
1732109720000|2024-11-20 13:35:20|1494.4|1488.5|1494.7|1488.8|1494.7|1488.8|1493.95|1488.05|30
1732109730000|2024-11-20 13:35:30|1494.79|1488.89|1495.48|1489.58|1495.55|1489.65|1494.48|1488.58|34
1732109740000|2024-11-20 13:35:40|1495.49|1489.59|1493.75|1487.85|1495.49|1489.59|1493.7|1487.8|30
1732109750000|2024-11-20 13:35:50|1493.7|1487.8|1494.4|1488.5|1494.4|1488.5|1493.3|1487.4|26
1732109760000|2024-11-20 13:36:00|1494.39|1488.49|1494.1|1488.2|1494.59|1488.69|1494.05|1488.15|26
1732109770000|2024-11-20 13:36:10|1493.7|1487.8|1492.57|1486.67|1494.05|1488.15|1492.25|1486.35|34
1732109780000|2024-11-20 13:36:20|1492.58|1486.68|1492.53|1486.63|1493.75|1487.85|1492.4|1486.5|33
1732109790000|2024-11-20 13:36:30|1492.5|1486.6|1491.58|1485.68|1492.52|1486.62|1491.47|1485.57|34
1732109800000|2024-11-20 13:36:40|1492.15|1486.25|1492.44|1486.54|1492.47|1486.57|1491.52|1485.62|36
1732109810000|2024-11-20 13:36:50|1492.4|1486.5|1492.5|1486.6|1492.7|1486.8|1492.33|1486.43|27
1732109820000|2024-11-20 13:37:00|1492.39|1486.49|1493.34|1487.44|1493.85|1487.95|1492.39|1486.49|32
1732109830000|2024-11-20 13:37:10|1493.32|1487.42|1493.78|1487.88|1493.85|1487.95|1493.15|1487.25|31
1732109840000|2024-11-20 13:37:20|1493.75|1487.85|1492.54|1486.64|1493.75|1487.85|1492.54|1486.64|30
1732109850000|2024-11-20 13:37:30|1492.6|1486.7|1494.1|1488.2|1494.45|1488.55|1492.38|1486.48|31
1732109860000|2024-11-20 13:37:40|1494.2|1488.3|1492.54|1486.64|1494.43|1488.53|1492.43|1486.53|37
1732109870000|2024-11-20 13:37:50|1492.5|1486.6|1490.58|1484.68|1492.53|1486.63|1490.45|1484.55|36
1732109880000|2024-11-20 13:38:00|1490.55|1484.65|1488.63|1482.73|1490.7|1484.8|1488.63|1482.73|30
1732109890000|2024-11-20 13:38:10|1488.58|1482.68|1489.47|1483.57|1489.65|1483.75|1488.2|1482.3|32
1732109900000|2024-11-20 13:38:20|1489.52|1483.62|1490.5|1484.6|1490.7|1484.8|1489.49|1483.59|30
1732109910000|2024-11-20 13:38:30|1490.51|1484.61|1491.48|1485.58|1491.5|1485.6|1490.43|1484.53|33
1732109920000|2024-11-20 13:38:40|1491.6|1485.7|1490.65|1484.75|1491.75|1485.85|1490.6|1484.7|10
1732109930000|2024-11-20 13:38:50|1490.55|1484.65|1490.45|1484.55|1490.6|1484.7|1489.85|1483.95|12
1732109940000|2024-11-20 13:39:00|1490.25|1484.35|1490.15|1484.25|1490.6|1484.7|1489.55|1483.65|20
1732109950000|2024-11-20 13:39:10|1490.05|1484.15|1488.65|1482.75|1490.05|1484.15|1488.6|1482.7|22
1732109960000|2024-11-20 13:39:20|1488.6|1482.7|1486.6|1480.7|1488.6|1482.7|1486.55|1480.65|19
1732109970000|2024-11-20 13:39:30|1486.55|1480.65|1486.8|1480.9|1486.85|1480.95|1485.95|1480.05|21
1732109980000|2024-11-20 13:39:40|1487.05|1481.15|1486.55|1480.65|1487.65|1481.75|1486.55|1480.65|24
1732109990000|2024-11-20 13:39:50|1486.6|1480.7|1485.45|1479.55|1486.6|1480.7|1485.45|1479.55|7
1732110000000|2024-11-20 13:40:00|1485.35|1479.45|1484.65|1478.75|1485.4|1479.5|1484.55|1478.65|18
1732110010000|2024-11-20 13:40:10|1484.6|1478.7|1482|1476.1|1484.6|1478.7|1482|1476.1|11
1732110020000|2024-11-20 13:40:20|1481.9|1476|1481.45|1475.55|1481.9|1476|1481.45|1475.55|14
1732110030000|2024-11-20 13:40:30|1480.65|1474.75|1481.1|1475.2|1481.1|1475.2|1480.55|1474.65|6
1732110040000|2024-11-20 13:40:40|1481|1475.1|1481.55|1475.65|1481.6|1475.7|1480.55|1474.65|15
1732110050000|2024-11-20 13:40:50|1481.65|1475.75|1481.6|1475.7|1482.55|1476.65|1481.55|1475.65|14
1732110060000|2024-11-20 13:41:00|1481.55|1475.65|1482.55|1476.65|1482.55|1476.65|1480.95|1475.05|25
1732110070000|2024-11-20 13:41:10|1482.65|1476.75|1481.95|1476.05|1482.65|1476.75|1481.55|1475.65|16
1732110080000|2024-11-20 13:41:20|1481.9|1476|1482.75|1476.85|1482.8|1476.9|1481.55|1475.65|19
1732110090000|2024-11-20 13:41:30|1482.8|1476.9|1483.9|1478|1484.45|1478.55|1482.8|1476.9|17
1732110100000|2024-11-20 13:41:40|1484.4|1478.5|1484.45|1478.55|1484.7|1478.8|1484.4|1478.5|8
1732110110000|2024-11-20 13:41:50|1484.55|1478.65|1484.45|1478.55|1485.45|1479.55|1484.45|1478.55|15
1732110120000|2024-11-20 13:42:00|1484.2|1478.3|1489.45|1483.55|1489.65|1483.75|1483.9|1478|17
1732110130000|2024-11-20 13:42:10|1488.6|1482.7|1489.65|1483.75|1490.45|1484.55|1488.6|1482.7|11
1732110140000|2024-11-20 13:42:20|1489.55|1483.65|1490.4|1484.5|1490.4|1484.5|1489.55|1483.65|11
1732110150000|2024-11-20 13:42:30|1490.6|1484.7|1490.85|1484.95|1490.85|1484.95|1490.45|1484.55|6
1732110160000|2024-11-20 13:42:40|1491.45|1485.55|1491.55|1485.65|1491.6|1485.7|1490.7|1484.8|10
1732110170000|2024-11-20 13:42:50|1491.45|1485.55|1490.55|1484.65|1491.45|1485.55|1490.55|1484.65|5
1732110180000|2024-11-20 13:43:00|1489.55|1483.65|1488.55|1482.65|1489.55|1483.65|1488.55|1482.65|9
1732110190000|2024-11-20 13:43:10|1488.6|1482.7|1487.7|1481.8|1488.7|1482.8|1487.65|1481.75|11
1732110200000|2024-11-20 13:43:20|1487.45|1481.55|1487.25|1481.35|1487.45|1481.55|1487.2|1481.3|7
1732110210000|2024-11-20 13:43:30|1487.2|1481.3|1486.8|1480.9|1487.45|1481.55|1486.7|1480.8|6
1732110220000|2024-11-20 13:43:40|1486.7|1480.8|1486.95|1481.05|1487.45|1481.55|1486.7|1480.8|11
1732110230000|2024-11-20 13:43:50|1486.7|1480.8|1486.7|1480.8|1486.8|1480.9|1486.7|1480.8|3
1732110240000|2024-11-20 13:44:00|1486.49|1480.59|1486.5|1480.6|1486.65|1480.75|1486.39|1480.49|21
1732110250000|2024-11-20 13:44:10|1486.45|1480.55|1487.45|1481.55|1487.53|1481.63|1486.2|1480.3|28
1732110260000|2024-11-20 13:44:20|1487.6|1481.7|1489.55|1483.65|1489.95|1484.05|1487.57|1481.67|35
1732110270000|2024-11-20 13:44:30|1489.48|1483.58|1489.54|1483.64|1489.8|1483.9|1489.1|1483.2|36
1732110280000|2024-11-20 13:44:40|1489.57|1483.67|1489.57|1483.67|1489.67|1483.77|1489.1|1483.2|35
1732110290000|2024-11-20 13:44:50|1489.65|1483.75|1488.46|1482.56|1489.7|1483.8|1488.45|1482.55|28
1732110300000|2024-11-20 13:45:00|1488.44|1482.54|1490.27|1484.37|1490.3|1484.4|1488.43|1482.53|33
1732110310000|2024-11-20 13:45:10|1490.2|1484.3|1490.32|1484.42|1490.6|1484.7|1489.2|1483.3|32
1732110320000|2024-11-20 13:45:20|1490.1|1484.2|1490.48|1484.58|1491.34|1485.44|1490.1|1484.2|32
1732110330000|2024-11-20 13:45:30|1490.4|1484.5|1490.78|1484.88|1491.37|1485.47|1490.4|1484.5|37
1732110340000|2024-11-20 13:45:40|1490.73|1484.83|1491.4|1485.5|1491.4|1485.5|1489.55|1483.65|33
1732110350000|2024-11-20 13:45:50|1491.1|1485.2|1491.5|1485.6|1491.5|1485.6|1490.4|1484.5|27
1732110360000|2024-11-20 13:46:00|1491.45|1485.55|1491.75|1485.85|1492.47|1486.57|1491.32|1485.42|33
1732110370000|2024-11-20 13:46:10|1491.5|1485.6|1491.5|1485.6|1492.05|1486.15|1491.05|1485.15|35
1732110380000|2024-11-20 13:46:20|1491.47|1485.57|1491.35|1485.45|1491.85|1485.95|1491.05|1485.15|29
1732110390000|2024-11-20 13:46:30|1491.38|1485.48|1492.43|1486.53|1492.5|1486.6|1491.38|1485.48|36
1732110400000|2024-11-20 13:46:40|1492.5|1486.6|1492.3|1486.4|1492.6|1486.7|1491.8|1485.9|29
1732110410000|2024-11-20 13:46:50|1492.21|1486.31|1493.34|1487.44|1493.4|1487.5|1491.5|1485.6|29
1732110420000|2024-11-20 13:47:00|1493.4|1487.5|1494.31|1488.41|1494.38|1488.48|1493.25|1487.35|15
1732110430000|2024-11-20 13:47:10|1494.27|1488.37|1494.45|1488.55|1494.55|1488.65|1494.27|1488.37|21
1732110440000|2024-11-20 13:47:20|1494.3|1488.4|1495.5|1489.6|1495.54|1489.64|1494.2|1488.3|15
1732110450000|2024-11-20 13:47:30|1495.45|1489.55|1496.5|1490.6|1496.5|1490.6|1495.4|1489.5|12
1732110460000|2024-11-20 13:47:40|1496.2|1490.3|1496.43|1490.53|1496.54|1490.64|1496.2|1490.3|23
1732110470000|2024-11-20 13:47:50|1496.41|1490.51|1496.55|1490.65|1496.55|1490.65|1495.4|1489.5|32
1732110480000|2024-11-20 13:48:00|1496.8|1490.9|1497.15|1491.25|1497.7|1491.8|1496.65|1490.75|22
1732110490000|2024-11-20 13:48:10|1497.2|1491.3|1497.45|1491.55|1497.45|1491.55|1496.65|1490.75|16
1732110500000|2024-11-20 13:48:20|1497.75|1491.85|1498.45|1492.55|1498.45|1492.55|1497.55|1491.65|8
1732110510000|2024-11-20 13:48:30|1498.55|1492.65|1498.6|1492.7|1499.45|1493.55|1498.55|1492.65|11
1732110520000|2024-11-20 13:48:40|1498.7|1492.8|1499.45|1493.55|1499.45|1493.55|1498.65|1492.75|8
1732110530000|2024-11-20 13:48:50|1498.95|1493.05|1498.45|1492.55|1498.95|1493.05|1498.45|1492.55|6
1732110540000|2024-11-20 13:49:00|1498.6|1492.7|1499.45|1493.55|1499.45|1493.55|1498.6|1492.7|2
1732110550000|2024-11-20 13:49:10|1498.6|1492.7|1497.7|1491.8|1498.6|1492.7|1497.55|1491.65|14
1732110560000|2024-11-20 13:49:20|1497.85|1491.95|1497.95|1492.05|1498.45|1492.55|1497.85|1491.95|4
1732110570000|2024-11-20 13:49:30|1497.55|1491.65|1496.55|1490.65|1497.6|1491.7|1496.55|1490.65|5
1732110580000|2024-11-20 13:49:40|1496.6|1490.7|1497.6|1491.7|1497.6|1491.7|1496.55|1490.65|7
1732110590000|2024-11-20 13:49:50|1497.45|1491.55|1496.6|1490.7|1497.45|1491.55|1496.55|1490.65|9
1732110600000|2024-11-20 13:50:00|1496.75|1490.85|1497.45|1491.55|1497.55|1491.65|1496.75|1490.85|6
1732110610000|2024-11-20 13:50:10|1496.95|1491.05|1496.45|1490.55|1497.45|1491.55|1496.45|1490.55|13
1732110620000|2024-11-20 13:50:20|1496.6|1490.7|1494.75|1488.85|1496.6|1490.7|1494.7|1488.8|8
1732110630000|2024-11-20 13:50:30|1494.65|1488.75|1496.45|1490.55|1496.45|1490.55|1494.55|1488.65|14
1732110640000|2024-11-20 13:50:40|1497.1|1491.2|1499.45|1493.55|1499.45|1493.55|1497.1|1491.2|12
1732110650000|2024-11-20 13:50:50|1499.55|1493.65|1499.75|1493.85|1499.75|1493.85|1499.55|1493.65|12
1732110660000|2024-11-20 13:51:00|1499.7|1493.8|1499.45|1493.55|1500.45|1494.55|1499.45|1493.55|8
1732110670000|2024-11-20 13:51:10|1498.95|1493.05|1499.45|1493.55|1499.45|1493.55|1498.45|1492.55|4
1732110680000|2024-11-20 13:51:20|1500.45|1494.55|1500.45|1494.55|1500.45|1494.55|1500.45|1494.55|1
1732110690000|2024-11-20 13:51:30|1500.85|1494.95|1501.45|1495.55|1501.45|1495.55|1500.85|1494.95|2
1732110700000|2024-11-20 13:51:40|1500.95|1495.05|1500.45|1494.55|1500.95|1495.05|1500.45|1494.55|2
1732110710000|2024-11-20 13:51:50|1500.55|1494.65|1501.45|1495.55|1501.45|1495.55|1500.55|1494.65|2
1732110720000|2024-11-20 13:52:00|1500.95|1495.05|1500.45|1494.55|1501.45|1495.55|1500.45|1494.55|10
1732110730000|2024-11-20 13:52:10|1499.95|1494.05|1500.55|1494.65|1500.6|1494.7|1499.45|1493.55|9
1732110740000|2024-11-20 13:52:20|1500.45|1494.55|1500.55|1494.65|1500.6|1494.7|1500.45|1494.55|6
1732110750000|2024-11-20 13:52:30|1500.45|1494.55|1500.45|1494.55|1500.6|1494.7|1500.45|1494.55|4
1732110780000|2024-11-20 13:53:00|1499.95|1494.05|1499.7|1493.8|1499.95|1494.05|1499.65|1493.75|6
1732110790000|2024-11-20 13:53:10|1499.75|1493.85|1499.55|1493.65|1499.8|1493.9|1499.55|1493.65|13
1732110800000|2024-11-20 13:53:20|1499.45|1493.55|1501.45|1495.55|1501.45|1495.55|1499.45|1493.55|8
1732110810000|2024-11-20 13:53:30|1501.55|1495.65|1501.75|1495.85|1502.45|1496.55|1501.55|1495.65|4
1732110820000|2024-11-20 13:53:40|1501.7|1495.8|1501.55|1495.65|1502.5|1496.6|1501.55|1495.65|12
1732110830000|2024-11-20 13:53:50|1501.7|1495.8|1501.65|1495.75|1502.45|1496.55|1501.55|1495.65|7
1732110840000|2024-11-20 13:54:00|1501.85|1495.95|1502.55|1496.65|1502.75|1496.85|1501.85|1495.95|7
1732110850000|2024-11-20 13:54:10|1502.6|1496.7|1502.55|1496.65|1503.45|1497.55|1502.45|1496.55|9
1732110860000|2024-11-20 13:54:20|1502.6|1496.7|1502.65|1496.75|1503.45|1497.55|1502.6|1496.7|14
1732110870000|2024-11-20 13:54:30|1502.75|1496.85|1504.45|1498.55|1504.45|1498.55|1502.45|1496.55|10
1732110880000|2024-11-20 13:54:40|1504.6|1498.7|1504.75|1498.85|1504.75|1498.85|1504.55|1498.65|19
1732110890000|2024-11-20 13:54:50|1504.55|1498.65|1505.4|1499.5|1505.4|1499.5|1504.55|1498.65|18
1732110900000|2024-11-20 13:55:00|1505.45|1499.55|1504.45|1498.55|1505.45|1499.55|1504.45|1498.55|11
1732110910000|2024-11-20 13:55:10|1504.6|1498.7|1505.45|1499.55|1505.45|1499.55|1503.65|1497.75|13
1732110920000|2024-11-20 13:55:20|1505.55|1499.65|1504.6|1498.7|1505.55|1499.65|1504.45|1498.55|8
1732110930000|2024-11-20 13:55:30|1504.75|1498.85|1504.7|1498.8|1505.45|1499.55|1504.55|1498.65|11
1732110940000|2024-11-20 13:55:40|1504.65|1498.75|1504.45|1498.55|1505.45|1499.55|1504.45|1498.55|6
1732110950000|2024-11-20 13:55:50|1505.25|1499.35|1507.65|1501.75|1507.65|1501.75|1505.25|1499.35|14
1732110960000|2024-11-20 13:56:00|1507.7|1501.8|1509.55|1503.65|1509.6|1503.7|1507.7|1501.8|13
1732110970000|2024-11-20 13:56:10|1509.6|1503.7|1510.65|1504.75|1510.7|1504.8|1509.45|1503.55|17
1732110980000|2024-11-20 13:56:20|1510.6|1504.7|1511.55|1505.65|1511.6|1505.7|1510.6|1504.7|18
1732110990000|2024-11-20 13:56:30|1511.45|1505.55|1510.45|1504.55|1511.45|1505.55|1510.45|1504.55|9
1732111000000|2024-11-20 13:56:40|1510.7|1504.8|1511.45|1505.55|1511.6|1505.7|1510.65|1504.75|10
1732111010000|2024-11-20 13:56:50|1510.75|1504.85|1510.55|1504.65|1510.75|1504.85|1510.55|1504.65|12
1732111020000|2024-11-20 13:57:00|1510.45|1504.55|1512.37|1506.47|1512.45|1506.55|1510.45|1504.55|22
1732111030000|2024-11-20 13:57:10|1512.4|1506.5|1512.39|1506.49|1512.6|1506.7|1512.23|1506.33|26
1732111040000|2024-11-20 13:57:20|1512.36|1506.46|1512.45|1506.55|1512.65|1506.75|1511.57|1505.67|28
1732111050000|2024-11-20 13:57:30|1512.4|1506.5|1511.48|1505.58|1512.43|1506.53|1511.48|1505.58|26
1732111060000|2024-11-20 13:57:40|1511.45|1505.55|1510.54|1504.64|1511.48|1505.58|1510.35|1504.45|32
1732111070000|2024-11-20 13:57:50|1510.7|1504.8|1510.65|1504.75|1510.95|1505.05|1509.85|1503.95|34
1732111080000|2024-11-20 13:58:00|1510.68|1504.78|1511.39|1505.49|1511.45|1505.55|1510.68|1504.78|34
1732111090000|2024-11-20 13:58:10|1511.35|1505.45|1510.57|1504.67|1511.45|1505.55|1510.57|1504.67|22
1732111100000|2024-11-20 13:58:20|1510.54|1504.64|1510.69|1504.79|1510.8|1504.9|1510.05|1504.15|31
1732111110000|2024-11-20 13:58:30|1510.66|1504.76|1514.64|1508.74|1514.8|1508.9|1510.66|1504.76|36
1732111120000|2024-11-20 13:58:40|1514.59|1508.69|1514.75|1508.85|1516.45|1510.55|1514.59|1508.69|34
1732111130000|2024-11-20 13:58:50|1514.76|1508.86|1513.54|1507.64|1514.82|1508.92|1513.43|1507.53|30
1732111140000|2024-11-20 13:59:00|1513.59|1507.69|1514.83|1508.93|1515.4|1509.5|1513.59|1507.69|32
1732111150000|2024-11-20 13:59:10|1514.59|1508.69|1514.62|1508.72|1515.46|1509.56|1514.15|1508.25|28
1732111160000|2024-11-20 13:59:20|1514.65|1508.75|1513.72|1507.82|1514.67|1508.77|1513.72|1507.82|29
1732111170000|2024-11-20 13:59:30|1514|1508.1|1514.32|1508.42|1514.55|1508.65|1513.81|1507.91|35
1732111180000|2024-11-20 13:59:40|1514.26|1508.36|1514.31|1508.41|1514.33|1508.43|1513.69|1507.79|33
1732111190000|2024-11-20 13:59:50|1514.29|1508.39|1514.31|1508.41|1514.31|1508.41|1513.54|1507.64|33
1732111200000|2024-11-20 14:00:00|1514.29|1508.39|1515.55|1509.65|1515.55|1509.65|1513.78|1507.88|38
1732111210000|2024-11-20 14:00:10|1516.23|1510.33|1516.64|1510.74|1517.43|1511.53|1515.52|1509.62|33
1732111220000|2024-11-20 14:00:20|1516.74|1510.84|1517.62|1511.72|1517.7|1511.8|1516.72|1510.82|29
1732111230000|2024-11-20 14:00:30|1517.59|1511.69|1518.43|1512.53|1518.51|1512.61|1517.25|1511.35|36
1732111240000|2024-11-20 14:00:40|1518.45|1512.55|1519.45|1513.55|1519.55|1513.65|1517.66|1511.76|35
1732111250000|2024-11-20 14:00:50|1519.42|1513.52|1519.44|1513.54|1519.44|1513.54|1518.5|1512.6|29
1732111260000|2024-11-20 14:01:00|1519.38|1513.48|1518.8|1512.9|1519.41|1513.51|1517.45|1511.55|38
1732111270000|2024-11-20 14:01:10|1518.48|1512.58|1520.35|1514.45|1520.35|1514.45|1518.2|1512.3|37
1732111280000|2024-11-20 14:01:20|1520.6|1514.7|1520.8|1514.9|1521.15|1515.25|1519.9|1514|35
1732111290000|2024-11-20 14:01:30|1520.59|1514.69|1520.55|1514.65|1521.45|1515.55|1520.44|1514.54|27
1732111300000|2024-11-20 14:01:40|1520.73|1514.83|1519.45|1513.55|1520.73|1514.83|1518.8|1512.9|34
1732111310000|2024-11-20 14:01:50|1519.43|1513.53|1519.8|1513.9|1519.95|1514.05|1519.43|1513.53|37
1732111320000|2024-11-20 14:02:00|1519.75|1513.85|1517.57|1511.67|1520.17|1514.27|1517.57|1511.67|32
1732111330000|2024-11-20 14:02:10|1517.75|1511.85|1517.45|1511.55|1518.48|1512.58|1517.1|1511.2|34
1732111340000|2024-11-20 14:02:20|1517.6|1511.7|1518.95|1513.05|1518.95|1513.05|1517.35|1511.45|31
1732111350000|2024-11-20 14:02:30|1519.33|1513.43|1518.63|1512.73|1519.45|1513.55|1518.45|1512.55|34
1732111360000|2024-11-20 14:02:40|1518.75|1512.85|1518.7|1512.8|1520.7|1514.8|1518.68|1512.78|34
1732111370000|2024-11-20 14:02:50|1518.6|1512.7|1519.37|1513.47|1519.45|1513.55|1518.55|1512.65|33
1732111380000|2024-11-20 14:03:00|1519.47|1513.57|1517.5|1511.6|1519.47|1513.57|1517.5|1511.6|34
1732111390000|2024-11-20 14:03:10|1517.52|1511.62|1518.05|1512.15|1518.55|1512.65|1517.4|1511.5|33
1732111400000|2024-11-20 14:03:20|1517.48|1511.58|1517.6|1511.7|1518.24|1512.34|1517.43|1511.53|29
1732111410000|2024-11-20 14:03:30|1517.52|1511.62|1516.7|1510.8|1517.7|1511.8|1516.7|1510.8|32
1732111420000|2024-11-20 14:03:40|1516.8|1510.9|1517.4|1511.5|1518.1|1512.2|1515.8|1509.9|34
1732111430000|2024-11-20 14:03:50|1517.2|1511.3|1517.78|1511.88|1517.78|1511.88|1517.1|1511.2|35
1732111440000|2024-11-20 14:04:00|1517.7|1511.8|1518.55|1512.65|1519.5|1513.6|1517.7|1511.8|34
1732111450000|2024-11-20 14:04:10|1518.58|1512.68|1519.54|1513.64|1519.75|1513.85|1518.56|1512.66|35
1732111460000|2024-11-20 14:04:20|1519.55|1513.65|1520.54|1514.64|1521.25|1515.35|1519.55|1513.65|30
1732111470000|2024-11-20 14:04:30|1520.49|1514.59|1521.41|1515.51|1521.41|1515.51|1520.45|1514.55|21
1732111480000|2024-11-20 14:04:40|1521.4|1515.5|1520.5|1514.6|1521.6|1515.7|1520.5|1514.6|31
1732111490000|2024-11-20 14:04:50|1520.57|1514.67|1520.54|1514.64|1521.22|1515.32|1520.39|1514.49|29
1732111500000|2024-11-20 14:05:00|1520.55|1514.65|1519.45|1513.55|1520.6|1514.7|1519.1|1513.2|30
1732111510000|2024-11-20 14:05:10|1519.38|1513.48|1519.4|1513.5|1519.65|1513.75|1519.25|1513.35|34
1732111520000|2024-11-20 14:05:20|1519.48|1513.58|1520.45|1514.55|1520.45|1514.55|1519.25|1513.35|36
1732111530000|2024-11-20 14:05:30|1520.35|1514.45|1520.8|1514.9|1521.45|1515.55|1519.56|1513.66|37
1732111540000|2024-11-20 14:05:40|1521.25|1515.35|1521.5|1515.6|1521.58|1515.68|1520.44|1514.54|31
1732111550000|2024-11-20 14:05:50|1521.51|1515.61|1524.45|1518.55|1524.45|1518.55|1521.45|1515.55|35
1732111560000|2024-11-20 14:06:00|1524.15|1518.25|1523.24|1517.34|1524.3|1518.4|1521.6|1515.7|40
1732111570000|2024-11-20 14:06:10|1523.26|1517.36|1523.52|1517.62|1523.75|1517.85|1523.05|1517.15|31
1732111580000|2024-11-20 14:06:20|1523.54|1517.64|1524.18|1518.28|1524.45|1518.55|1523.52|1517.62|35
1732111590000|2024-11-20 14:06:30|1523.51|1517.61|1523.94|1518.04|1523.94|1518.04|1523.15|1517.25|35
1732111600000|2024-11-20 14:06:40|1524.2|1518.3|1524.39|1518.49|1524.45|1518.55|1524.15|1518.25|22
1732111610000|2024-11-20 14:06:50|1524.3|1518.4|1525.05|1519.15|1525.32|1519.42|1524.15|1518.25|21
1732111620000|2024-11-20 14:07:00|1525.45|1519.55|1525.35|1519.45|1525.55|1519.65|1524.75|1518.85|23
1732111630000|2024-11-20 14:07:10|1525.48|1519.58|1525.56|1519.66|1526|1520.1|1525|1519.1|31
1732111640000|2024-11-20 14:07:20|1525.73|1519.83|1525.3|1519.4|1525.73|1519.83|1524.48|1518.58|35
1732111650000|2024-11-20 14:07:30|1525.28|1519.38|1525.52|1519.62|1525.9|1520|1525.28|1519.38|34
1732111660000|2024-11-20 14:07:40|1525.48|1519.58|1525.45|1519.55|1525.8|1519.9|1525.4|1519.5|34
1732111670000|2024-11-20 14:07:50|1525.75|1519.85|1526.39|1520.49|1526.9|1521|1525.55|1519.65|32
1732111680000|2024-11-20 14:08:00|1526.42|1520.52|1526.64|1520.74|1527.3|1521.4|1526.33|1520.43|31
1732111690000|2024-11-20 14:08:10|1526.56|1520.66|1528.4|1522.5|1528.45|1522.55|1526.5|1520.6|33
1732111700000|2024-11-20 14:08:20|1528.25|1522.35|1529.3|1523.4|1529.35|1523.45|1528.25|1522.35|32
1732111710000|2024-11-20 14:08:30|1529.45|1523.55|1530.8|1524.9|1531.2|1525.3|1529.35|1523.45|33
1732111720000|2024-11-20 14:08:40|1530.57|1524.67|1530.57|1524.67|1530.9|1525|1529.2|1523.3|37
1732111730000|2024-11-20 14:08:50|1531.25|1525.35|1531.7|1525.8|1532.11|1526.21|1531.2|1525.3|33
1732111740000|2024-11-20 14:09:00|1532.32|1526.42|1532.62|1526.72|1534.17|1528.27|1532.05|1526.15|29
1732111750000|2024-11-20 14:09:10|1532.67|1526.77|1533.85|1527.95|1534.45|1528.55|1532.55|1526.65|36
1732111760000|2024-11-20 14:09:20|1533.63|1527.73|1531.8|1525.9|1534.45|1528.55|1531.8|1525.9|35
1732111770000|2024-11-20 14:09:30|1531.6|1525.7|1532.15|1526.25|1532.45|1526.55|1531.3|1525.4|38
1732111780000|2024-11-20 14:09:40|1532.43|1526.53|1532.48|1526.58|1533.2|1527.3|1531.9|1526|32
1732111790000|2024-11-20 14:09:50|1532.4|1526.5|1531.36|1525.46|1532.5|1526.6|1531.05|1525.15|27
1732111800000|2024-11-20 14:10:00|1531.05|1525.15|1532.96|1527.06|1532.96|1527.06|1530.3|1524.4|36
1732111810000|2024-11-20 14:10:10|1532.9|1527|1534.3|1528.4|1535.3|1529.4|1532.9|1527|35
1732111820000|2024-11-20 14:10:20|1534.41|1528.51|1533.3|1527.4|1534.48|1528.58|1532.47|1526.57|34
1732111830000|2024-11-20 14:10:30|1532.66|1526.76|1531.53|1525.63|1532.92|1527.02|1531.45|1525.55|36
1732111840000|2024-11-20 14:10:40|1531.47|1525.57|1529.3|1523.4|1531.47|1525.57|1528.57|1522.67|31
1732111850000|2024-11-20 14:10:50|1529.42|1523.52|1530.51|1524.61|1530.51|1524.61|1529.42|1523.52|33
1732111860000|2024-11-20 14:11:00|1530.3|1524.4|1530.2|1524.3|1530.35|1524.45|1528.95|1523.05|37
1732111870000|2024-11-20 14:11:10|1530.34|1524.44|1530.12|1524.22|1530.55|1524.65|1529.5|1523.6|36
1732111880000|2024-11-20 14:11:20|1530.23|1524.33|1530.55|1524.65|1531.45|1525.55|1529.8|1523.9|33
1732111890000|2024-11-20 14:11:30|1530.52|1524.62|1530.45|1524.55|1532.12|1526.22|1530.39|1524.49|38
1732111900000|2024-11-20 14:11:40|1530.44|1524.54|1530.41|1524.51|1530.57|1524.67|1529.8|1523.9|31
1732111910000|2024-11-20 14:11:50|1530.4|1524.5|1530.05|1524.15|1530.45|1524.55|1529.5|1523.6|25
1732111920000|2024-11-20 14:12:00|1530.4|1524.5|1529.15|1523.25|1531.5|1525.6|1529.05|1523.15|35
1732111930000|2024-11-20 14:12:10|1529.45|1523.55|1529.35|1523.45|1530.65|1524.75|1529.3|1523.4|35
1732111940000|2024-11-20 14:12:20|1529.43|1523.53|1530.4|1524.5|1530.45|1524.55|1529.25|1523.35|36
1732111950000|2024-11-20 14:12:30|1530.35|1524.45|1528|1522.1|1530.35|1524.45|1528|1522.1|38
1732111960000|2024-11-20 14:12:40|1527.95|1522.05|1529.85|1523.95|1529.85|1523.95|1527.2|1521.3|36
1732111970000|2024-11-20 14:12:50|1529.8|1523.9|1528.9|1523|1531.45|1525.55|1528.9|1523|32
1732111980000|2024-11-20 14:13:00|1528.52|1522.62|1528.28|1522.38|1528.52|1522.62|1527.25|1521.35|37
1732111990000|2024-11-20 14:13:10|1528.4|1522.5|1529.45|1523.55|1529.85|1523.95|1527.95|1522.05|31
1732112000000|2024-11-20 14:13:20|1529.5|1523.6|1526.3|1520.4|1529.51|1523.61|1526.3|1520.4|37
1732112010000|2024-11-20 14:13:30|1526.48|1520.58|1525.55|1519.65|1526.48|1520.58|1525.49|1519.59|30
1732112020000|2024-11-20 14:13:40|1525.64|1519.74|1524.94|1519.04|1526.03|1520.13|1524.23|1518.33|32
1732112030000|2024-11-20 14:13:50|1524.71|1518.81|1523.3|1517.4|1524.71|1518.81|1522.7|1516.8|35
1732112040000|2024-11-20 14:14:00|1523.38|1517.48|1523.8|1517.9|1523.98|1518.08|1522.5|1516.6|35
1732112050000|2024-11-20 14:14:10|1523.7|1517.8|1522.63|1516.73|1523.7|1517.8|1522.48|1516.58|34
1732112060000|2024-11-20 14:14:20|1522.74|1516.84|1523.3|1517.4|1523.46|1517.56|1522.6|1516.7|36
1732112070000|2024-11-20 14:14:30|1523.44|1517.54|1521.43|1515.53|1523.48|1517.58|1521.43|1515.53|37
1732112080000|2024-11-20 14:14:40|1521.41|1515.51|1520.46|1514.56|1521.6|1515.7|1520.46|1514.56|27
1732112090000|2024-11-20 14:14:50|1520.45|1514.55|1520.3|1514.4|1520.65|1514.75|1519.66|1513.76|33
1732112100000|2024-11-20 14:15:00|1520.4|1514.5|1522.85|1516.95|1522.85|1516.95|1520.4|1514.5|35
1732112110000|2024-11-20 14:15:10|1522.53|1516.63|1523.5|1517.6|1524.25|1518.35|1522.53|1516.63|36
1732112120000|2024-11-20 14:15:20|1524.15|1518.25|1525.15|1519.25|1525.45|1519.55|1523.5|1517.6|33
1732112130000|2024-11-20 14:15:30|1525.42|1519.52|1524.95|1519.05|1525.52|1519.62|1523.45|1517.55|39
1732112140000|2024-11-20 14:15:40|1524.61|1518.71|1523.35|1517.45|1524.65|1518.75|1522.6|1516.7|34
1732112150000|2024-11-20 14:15:50|1523.15|1517.25|1522.45|1516.55|1523.65|1517.75|1522.45|1516.55|34
1732112160000|2024-11-20 14:16:00|1522.52|1516.62|1519.84|1513.94|1522.52|1516.62|1519.25|1513.35|34
1732112170000|2024-11-20 14:16:10|1520.7|1514.8|1520.55|1514.65|1521.4|1515.5|1519.63|1513.73|33
1732112180000|2024-11-20 14:16:20|1520.46|1514.56|1521.8|1515.9|1523|1517.1|1520.43|1514.53|38
1732112190000|2024-11-20 14:16:30|1521.75|1515.85|1520.2|1514.3|1521.75|1515.85|1519.55|1513.65|33
1732112200000|2024-11-20 14:16:40|1520.25|1514.35|1522.06|1516.16|1522.55|1516.65|1520.25|1514.35|36
1732112210000|2024-11-20 14:16:50|1522.18|1516.28|1522.48|1516.58|1522.8|1516.9|1521.55|1515.65|35
1732112220000|2024-11-20 14:17:00|1522.51|1516.61|1522.39|1516.49|1522.55|1516.65|1521.6|1515.7|35
1732112230000|2024-11-20 14:17:10|1522.34|1516.44|1520.15|1514.25|1522.35|1516.45|1520.05|1514.15|35
1732112240000|2024-11-20 14:17:20|1519.78|1513.88|1518.42|1512.52|1520.14|1514.24|1518.35|1512.45|35
1732112250000|2024-11-20 14:17:30|1518.4|1512.5|1518.8|1512.9|1518.87|1512.97|1518.15|1512.25|35
1732112260000|2024-11-20 14:17:40|1518.45|1512.55|1517.48|1511.58|1518.85|1512.95|1517.25|1511.35|36
1732112270000|2024-11-20 14:17:50|1517.58|1511.68|1518.43|1512.53|1519.1|1513.2|1517.55|1511.65|28
1732112280000|2024-11-20 14:18:00|1518.45|1512.55|1518.25|1512.35|1518.45|1512.55|1516.76|1510.86|34
1732112290000|2024-11-20 14:18:10|1518.4|1512.5|1518.4|1512.5|1519.5|1513.6|1517.75|1511.85|28
1732112300000|2024-11-20 14:18:20|1518.38|1512.48|1519.22|1513.32|1519.29|1513.39|1518.25|1512.35|28
1732112310000|2024-11-20 14:18:30|1519.4|1513.5|1518.49|1512.59|1520.45|1514.55|1518.35|1512.45|35
1732112320000|2024-11-20 14:18:40|1518.47|1512.57|1517.75|1511.85|1518.5|1512.6|1517.65|1511.75|27
1732112330000|2024-11-20 14:18:50|1517.65|1511.75|1518.08|1512.18|1518.85|1512.95|1517.65|1511.75|31
1732112340000|2024-11-20 14:19:00|1518.4|1512.5|1517.45|1511.55|1518.65|1512.75|1517.25|1511.35|38
1732112350000|2024-11-20 14:19:10|1517.5|1511.6|1516.1|1510.2|1517.5|1511.6|1516.1|1510.2|33
1732112360000|2024-11-20 14:19:20|1516.24|1510.34|1515.6|1509.7|1516.4|1510.5|1515.51|1509.61|22
1732112370000|2024-11-20 14:19:30|1516.05|1510.15|1517.25|1511.35|1517.45|1511.55|1516.05|1510.15|29
1732112380000|2024-11-20 14:19:40|1516.7|1510.8|1517.45|1511.55|1517.45|1511.55|1516.7|1510.8|26
1732112390000|2024-11-20 14:19:50|1517.43|1511.53|1516.48|1510.58|1517.45|1511.55|1516.48|1510.58|21
1732112400000|2024-11-20 14:20:00|1516.53|1510.63|1517.07|1511.17|1517.45|1511.55|1516.49|1510.59|29
1732112410000|2024-11-20 14:20:10|1516.6|1510.7|1516.1|1510.2|1516.75|1510.85|1516.1|1510.2|29
1732112420000|2024-11-20 14:20:20|1515.95|1510.05|1516.42|1510.52|1516.95|1511.05|1515.95|1510.05|30
1732112430000|2024-11-20 14:20:30|1516.43|1510.53|1516.3|1510.4|1516.45|1510.55|1515.58|1509.68|30
1732112440000|2024-11-20 14:20:40|1516.41|1510.51|1513.57|1507.67|1516.45|1510.55|1513.54|1507.64|32
1732112450000|2024-11-20 14:20:50|1513.75|1507.85|1514.4|1508.5|1514.45|1508.55|1513.56|1507.66|24
1732112460000|2024-11-20 14:21:00|1514.45|1508.55|1511.7|1505.8|1514.45|1508.55|1511.35|1505.45|33
1732112470000|2024-11-20 14:21:10|1511.48|1505.58|1511.86|1505.96|1512.75|1506.85|1511.48|1505.58|37
1732112480000|2024-11-20 14:21:20|1511.5|1505.6|1509.5|1503.6|1511.5|1505.6|1509.4|1503.5|35
1732112490000|2024-11-20 14:21:30|1509.4|1503.5|1508.95|1503.05|1509.54|1503.64|1508.9|1503|34
1732112500000|2024-11-20 14:21:40|1508.55|1502.65|1509.55|1503.65|1510.4|1504.5|1508.55|1502.65|24
1732112510000|2024-11-20 14:21:50|1509.58|1503.68|1511.4|1505.5|1511.7|1505.8|1509.52|1503.62|28
1732112520000|2024-11-20 14:22:00|1511.39|1505.49|1511.58|1505.68|1512.1|1506.2|1510.55|1504.65|27
1732112530000|2024-11-20 14:22:10|1511.51|1505.61|1511.25|1505.35|1512.29|1506.39|1511.15|1505.25|32
1732112540000|2024-11-20 14:22:20|1511.3|1505.4|1509.1|1503.2|1511.3|1505.4|1508.85|1502.95|34
1732112550000|2024-11-20 14:22:30|1508.85|1502.95|1509.05|1503.15|1509.8|1503.9|1508.55|1502.65|31
1732112560000|2024-11-20 14:22:40|1509.4|1503.5|1509.55|1503.65|1509.9|1504|1509.25|1503.35|26
1732112570000|2024-11-20 14:22:50|1509.58|1503.68|1508.45|1502.55|1509.9|1504|1508.45|1502.55|28
1732112580000|2024-11-20 14:23:00|1508.75|1502.85|1507.64|1501.74|1508.85|1502.95|1507.64|1501.74|32
1732112590000|2024-11-20 14:23:10|1507.66|1501.76|1506.7|1500.8|1507.85|1501.95|1506.7|1500.8|24
1732112600000|2024-11-20 14:23:20|1506.58|1500.68|1505.5|1499.6|1506.6|1500.7|1505.3|1499.4|31
1732112610000|2024-11-20 14:23:30|1505.46|1499.56|1504.7|1498.8|1505.53|1499.63|1504.29|1498.39|32
1732112620000|2024-11-20 14:23:40|1504.57|1498.67|1504.6|1498.7|1505.8|1499.9|1504.53|1498.63|34
1732112630000|2024-11-20 14:23:50|1504.51|1498.61|1504.5|1498.6|1505.4|1499.5|1504.25|1498.35|36
1732112640000|2024-11-20 14:24:00|1504.48|1498.58|1506.55|1500.65|1506.55|1500.65|1504.38|1498.48|36
1732112650000|2024-11-20 14:24:10|1507.35|1501.45|1506.25|1500.35|1507.35|1501.45|1506.14|1500.24|33
1732112660000|2024-11-20 14:24:20|1506.17|1500.27|1505.6|1499.7|1506.45|1500.55|1505.6|1499.7|29
1732112670000|2024-11-20 14:24:30|1505.48|1499.58|1504.42|1498.52|1505.48|1499.58|1503.25|1497.35|33
1732112680000|2024-11-20 14:24:40|1504.48|1498.58|1504.5|1498.6|1504.5|1498.6|1503.53|1497.63|28
1732112690000|2024-11-20 14:24:50|1504.65|1498.75|1507.05|1501.15|1507.22|1501.32|1504.58|1498.68|35
1732112700000|2024-11-20 14:25:00|1507|1501.1|1505.69|1499.79|1507.34|1501.44|1505.45|1499.55|33
1732112710000|2024-11-20 14:25:10|1505.62|1499.72|1505.45|1499.55|1506.22|1500.32|1505.08|1499.18|29
1732112720000|2024-11-20 14:25:20|1505.4|1499.5|1505.58|1499.68|1505.95|1500.05|1505.2|1499.3|33
1732112730000|2024-11-20 14:25:30|1505.5|1499.6|1505.7|1499.8|1505.7|1499.8|1504.9|1499|32
1732112740000|2024-11-20 14:25:40|1505.9|1500|1508.05|1502.15|1508.14|1502.24|1505.9|1500|30
1732112750000|2024-11-20 14:25:50|1508.19|1502.29|1508.42|1502.52|1508.48|1502.58|1507.95|1502.05|26
1732112760000|2024-11-20 14:26:00|1508.45|1502.55|1507.54|1501.64|1508.45|1502.55|1507.45|1501.55|29
1732112770000|2024-11-20 14:26:10|1507.52|1501.62|1508.35|1502.45|1508.35|1502.45|1506.7|1500.8|29
1732112780000|2024-11-20 14:26:20|1508.39|1502.49|1507.74|1501.84|1508.48|1502.58|1507.65|1501.75|33
1732112790000|2024-11-20 14:26:30|1508.29|1502.39|1506.38|1500.48|1508.29|1502.39|1506.38|1500.48|30
1732112800000|2024-11-20 14:26:40|1505.48|1499.58|1506.6|1500.7|1507.46|1501.56|1505.48|1499.58|36
1732112810000|2024-11-20 14:26:50|1506.52|1500.62|1505.45|1499.55|1506.6|1500.7|1505.45|1499.55|30
1732112820000|2024-11-20 14:27:00|1505.48|1499.58|1505.56|1499.66|1506.9|1501|1505.32|1499.42|33
1732112830000|2024-11-20 14:27:10|1505.49|1499.59|1505.48|1499.58|1506.75|1500.85|1505.15|1499.25|33
1732112840000|2024-11-20 14:27:20|1505.46|1499.56|1505.52|1499.62|1506.38|1500.48|1505.45|1499.55|32
1732112850000|2024-11-20 14:27:30|1505.54|1499.64|1504.75|1498.85|1505.58|1499.68|1504.75|1498.85|27
1732112860000|2024-11-20 14:27:40|1504.9|1499|1506.32|1500.42|1506.32|1500.42|1504.49|1498.59|27
1732112870000|2024-11-20 14:27:50|1506.15|1500.25|1505.5|1499.6|1506.36|1500.46|1505.45|1499.55|22
1732112880000|2024-11-20 14:28:00|1505.43|1499.53|1507.45|1501.55|1507.45|1501.55|1504.49|1498.59|26
1732112890000|2024-11-20 14:28:10|1507.65|1501.75|1507.42|1501.52|1507.65|1501.75|1507.15|1501.25|17
1732112900000|2024-11-20 14:28:20|1507.43|1501.53|1505.8|1499.9|1507.7|1501.8|1505.7|1499.8|32
1732112910000|2024-11-20 14:28:30|1505.5|1499.6|1505.23|1499.33|1505.5|1499.6|1504.38|1498.48|31
1732112920000|2024-11-20 14:28:40|1505.32|1499.42|1504.56|1498.66|1505.45|1499.55|1504.49|1498.59|36
1732112930000|2024-11-20 14:28:50|1504.52|1498.62|1505.55|1499.65|1505.57|1499.67|1504.52|1498.62|34
1732112940000|2024-11-20 14:29:00|1505.54|1499.64|1505.45|1499.55|1505.58|1499.68|1505.45|1499.55|26
1732112950000|2024-11-20 14:29:10|1505.49|1499.59|1505.45|1499.55|1506.34|1500.44|1505.3|1499.4|34
1732112960000|2024-11-20 14:29:20|1505.41|1499.51|1504.54|1498.64|1505.5|1499.6|1504.54|1498.64|20
1732112970000|2024-11-20 14:29:30|1504.51|1498.61|1505.5|1499.6|1505.5|1499.6|1504.25|1498.35|28
1732112980000|2024-11-20 14:29:40|1505.2|1499.3|1504.22|1498.32|1505.34|1499.44|1503.75|1497.85|34
1732112990000|2024-11-20 14:29:50|1504.17|1498.27|1503.57|1497.67|1504.25|1498.35|1503.5|1497.6|25
1732113000000|2024-11-20 14:30:00|1503.55|1497.65|1503.48|1497.58|1504.39|1498.49|1503.3|1497.4|33
1732113010000|2024-11-20 14:30:10|1503.44|1497.54|1498.9|1493|1504.13|1498.23|1498.9|1493|33
1732113020000|2024-11-20 14:30:20|1498.85|1492.95|1502.25|1496.35|1502.45|1496.55|1498.85|1492.95|35
1732113030000|2024-11-20 14:30:30|1502.15|1496.25|1502.26|1496.36|1502.6|1496.7|1501.4|1495.5|24
1732113040000|2024-11-20 14:30:40|1502.21|1496.31|1504.45|1498.55|1504.45|1498.55|1502.21|1496.31|29
1732113050000|2024-11-20 14:30:50|1504.4|1498.5|1504.35|1498.45|1505.3|1499.4|1503.75|1497.85|28
1732113060000|2024-11-20 14:31:00|1504.3|1498.4|1501.4|1495.5|1504.6|1498.7|1501.4|1495.5|29
1732113070000|2024-11-20 14:31:10|1501.45|1495.55|1501.5|1495.6|1501.5|1495.6|1500.35|1494.45|33
1732113080000|2024-11-20 14:31:20|1501.7|1495.8|1502.4|1496.5|1502.45|1496.55|1501|1495.1|36
1732113090000|2024-11-20 14:31:30|1502.39|1496.49|1504.57|1498.67|1505.35|1499.45|1501.5|1495.6|31
1732113100000|2024-11-20 14:31:40|1504.9|1499|1504.4|1498.5|1505.3|1499.4|1503.69|1497.79|33
1732113110000|2024-11-20 14:31:50|1504.45|1498.55|1504.33|1498.43|1504.6|1498.7|1504.32|1498.42|34
1732113120000|2024-11-20 14:32:00|1504.31|1498.41|1501.85|1495.95|1504.33|1498.43|1501.85|1495.95|32
1732113130000|2024-11-20 14:32:10|1501.75|1495.85|1501.75|1495.85|1501.75|1495.85|1500.9|1495|36
1732113140000|2024-11-20 14:32:20|1501.5|1495.6|1500.37|1494.47|1501.5|1495.6|1499.48|1493.58|31
1732113150000|2024-11-20 14:32:30|1500.27|1494.37|1499.4|1493.5|1500.27|1494.37|1499|1493.1|34
1732113160000|2024-11-20 14:32:40|1499.15|1493.25|1497.49|1491.59|1499.4|1493.5|1497.46|1491.56|26
1732113170000|2024-11-20 14:32:50|1497.52|1491.62|1498.5|1492.6|1499.23|1493.33|1497.49|1491.59|34
1732113180000|2024-11-20 14:33:00|1498.53|1492.63|1501.3|1495.4|1501.4|1495.5|1498.39|1492.49|37
1732113190000|2024-11-20 14:33:10|1501.4|1495.5|1503.45|1497.55|1503.45|1497.55|1501.4|1495.5|30
1732113200000|2024-11-20 14:33:20|1503.47|1497.57|1502.4|1496.5|1503.5|1497.6|1501.8|1495.9|34
1732113210000|2024-11-20 14:33:30|1502.45|1496.55|1501.45|1495.55|1503.45|1497.55|1501.45|1495.55|37
1732113220000|2024-11-20 14:33:40|1501.2|1495.3|1499.8|1493.9|1501.21|1495.31|1499.54|1493.64|38
1732113230000|2024-11-20 14:33:50|1499.6|1493.7|1500.43|1494.53|1501.54|1495.64|1499.5|1493.6|35
1732113240000|2024-11-20 14:34:00|1500.1|1494.2|1499.25|1493.35|1500.1|1494.2|1498.3|1492.4|34
1732113250000|2024-11-20 14:34:10|1499.35|1493.45|1498.18|1492.28|1500.35|1494.45|1497.57|1491.67|39
1732113260000|2024-11-20 14:34:20|1498.16|1492.26|1499.53|1493.63|1500.28|1494.38|1498.16|1492.26|33
1732113270000|2024-11-20 14:34:30|1499.46|1493.56|1499.5|1493.6|1499.8|1493.9|1498.63|1492.73|35
1732113280000|2024-11-20 14:34:40|1499.25|1493.35|1501.38|1495.48|1501.4|1495.5|1499.2|1493.3|32
1732113290000|2024-11-20 14:34:50|1501.39|1495.49|1501.42|1495.52|1501.48|1495.58|1500.35|1494.45|33
1732113300000|2024-11-20 14:35:00|1501.43|1495.53|1499.7|1493.8|1501.43|1495.53|1499.25|1493.35|36
1732113310000|2024-11-20 14:35:10|1499.6|1493.7|1498.52|1492.62|1500.43|1494.53|1498.52|1492.62|37
1732113320000|2024-11-20 14:35:20|1498.75|1492.85|1498.41|1492.51|1498.8|1492.9|1497.52|1491.62|34
1732113330000|2024-11-20 14:35:30|1498.4|1492.5|1497.45|1491.55|1498.41|1492.51|1497.25|1491.35|35
1732113340000|2024-11-20 14:35:40|1497.4|1491.5|1497.95|1492.05|1497.95|1492.05|1497.25|1491.35|30
1732113350000|2024-11-20 14:35:50|1497.85|1491.95|1498.43|1492.53|1499.44|1493.54|1497.85|1491.95|32
1732113360000|2024-11-20 14:36:00|1498.35|1492.45|1497.45|1491.55|1498.45|1492.55|1497.45|1491.55|32
1732113370000|2024-11-20 14:36:10|1497.53|1491.63|1497.57|1491.67|1498.4|1492.5|1497.49|1491.59|31
1732113380000|2024-11-20 14:36:20|1497.51|1491.61|1498.53|1492.63|1499.4|1493.5|1497.51|1491.61|35
1732113390000|2024-11-20 14:36:30|1498.57|1492.67|1498.33|1492.43|1499.39|1493.49|1498.33|1492.43|30
1732113400000|2024-11-20 14:36:40|1497.9|1492|1498.24|1492.34|1498.6|1492.7|1497.9|1492|34
1732113410000|2024-11-20 14:36:50|1498.34|1492.44|1495.45|1489.55|1498.34|1492.44|1495.15|1489.25|34
1732113420000|2024-11-20 14:37:00|1495.2|1489.3|1492.22|1486.32|1495.4|1489.5|1492.22|1486.32|32
1732113430000|2024-11-20 14:37:10|1492.45|1486.55|1490.45|1484.55|1492.45|1486.55|1490.45|1484.55|35
1732113440000|2024-11-20 14:37:20|1490.48|1484.58|1489.35|1483.45|1490.7|1484.8|1489.35|1483.45|35
1732113450000|2024-11-20 14:37:30|1489.3|1483.4|1487.35|1481.45|1489.45|1483.55|1487.35|1481.45|35
1732113460000|2024-11-20 14:37:40|1487.6|1481.7|1486.52|1480.62|1488.15|1482.25|1486.2|1480.3|36
1732113470000|2024-11-20 14:37:50|1486.57|1480.67|1488.15|1482.25|1488.59|1482.69|1486.57|1480.67|35
1732113480000|2024-11-20 14:38:00|1488.1|1482.2|1489.43|1483.53|1489.48|1483.58|1488.1|1482.2|35
1732113490000|2024-11-20 14:38:10|1489.4|1483.5|1487.43|1481.53|1489.4|1483.5|1487.15|1481.25|31
1732113500000|2024-11-20 14:38:20|1487.4|1481.5|1487.54|1481.64|1487.85|1481.95|1486.61|1480.71|32
1732113510000|2024-11-20 14:38:30|1487.58|1481.68|1489.9|1484|1490.45|1484.55|1487.58|1481.68|34
1732113520000|2024-11-20 14:38:40|1489.55|1483.65|1490.25|1484.35|1490.39|1484.49|1489.15|1483.25|31
1732113530000|2024-11-20 14:38:50|1490.1|1484.2|1489.49|1483.59|1490.75|1484.85|1489.48|1483.58|31
1732113540000|2024-11-20 14:39:00|1489.54|1483.64|1488.39|1482.49|1489.65|1483.75|1487.55|1481.65|37
1732113550000|2024-11-20 14:39:10|1488.45|1482.55|1487.65|1481.75|1489.45|1483.55|1487.3|1481.4|35
1732113560000|2024-11-20 14:39:20|1487.85|1481.95|1486.49|1480.59|1487.85|1481.95|1486.35|1480.45|33
1732113570000|2024-11-20 14:39:30|1486.51|1480.61|1486.2|1480.3|1486.6|1480.7|1485.15|1479.25|33
1732113580000|2024-11-20 14:39:40|1486.3|1480.4|1485.52|1479.62|1487.45|1481.55|1485.49|1479.59|32
1732113590000|2024-11-20 14:39:50|1485.51|1479.61|1485|1479.1|1485.65|1479.75|1484.53|1478.63|35
1732113600000|2024-11-20 14:40:00|1485.05|1479.15|1485.52|1479.62|1486.37|1480.47|1485.05|1479.15|35
1732113610000|2024-11-20 14:40:10|1485.49|1479.59|1487.25|1481.35|1487.41|1481.51|1485.49|1479.59|37
1732113620000|2024-11-20 14:40:20|1487.5|1481.6|1485.52|1479.62|1487.65|1481.75|1485.45|1479.55|35
1732113630000|2024-11-20 14:40:30|1485.8|1479.9|1483.54|1477.64|1485.8|1479.9|1483.52|1477.62|35
1732113640000|2024-11-20 14:40:40|1483.51|1477.61|1483.43|1477.53|1483.6|1477.7|1482.58|1476.68|31
1732113650000|2024-11-20 14:40:50|1483.25|1477.35|1483.61|1477.71|1483.7|1477.8|1482.35|1476.45|37
1732113660000|2024-11-20 14:41:00|1483.57|1477.67|1483.17|1477.27|1484.55|1478.65|1482.55|1476.65|38
1732113670000|2024-11-20 14:41:10|1483.34|1477.44|1482.2|1476.3|1483.34|1477.44|1481.55|1475.65|30
1732113680000|2024-11-20 14:41:20|1482.15|1476.25|1481.45|1475.55|1482.15|1476.25|1481.1|1475.2|35
1732113690000|2024-11-20 14:41:30|1481.48|1475.58|1483.48|1477.58|1484.45|1478.55|1481.45|1475.55|35
1732113700000|2024-11-20 14:41:40|1483.57|1477.67|1483.66|1477.76|1484.45|1478.55|1483.57|1477.67|33
1732113710000|2024-11-20 14:41:50|1483.6|1477.7|1484.26|1478.36|1484.37|1478.47|1483.4|1477.5|36
1732113720000|2024-11-20 14:42:00|1484.18|1478.28|1486.27|1480.37|1486.32|1480.42|1483.48|1477.58|34
1732113730000|2024-11-20 14:42:10|1486.34|1480.44|1486.35|1480.45|1486.85|1480.95|1484.57|1478.67|36
1732113740000|2024-11-20 14:42:20|1486.25|1480.35|1487.41|1481.51|1487.45|1481.55|1486.2|1480.3|27
1732113750000|2024-11-20 14:42:30|1487.45|1481.55|1487.3|1481.4|1488.43|1482.53|1487.3|1481.4|23
1732113760000|2024-11-20 14:42:40|1487.35|1481.45|1486.45|1480.55|1487.42|1481.52|1486.25|1480.35|32
1732113770000|2024-11-20 14:42:50|1486.48|1480.58|1486.45|1480.55|1486.48|1480.58|1486.35|1480.45|26
1732113780000|2024-11-20 14:43:00|1486.48|1480.58|1488.41|1482.51|1488.45|1482.55|1486.48|1480.58|36
1732113790000|2024-11-20 14:43:10|1488.43|1482.53|1489.34|1483.44|1489.9|1484|1488.25|1482.35|32
1732113800000|2024-11-20 14:43:20|1489.32|1483.42|1489.51|1483.61|1489.55|1483.65|1489.1|1483.2|27
1732113810000|2024-11-20 14:43:30|1489.4|1483.5|1489.83|1483.93|1490.1|1484.2|1488.6|1482.7|29
1732113820000|2024-11-20 14:43:40|1489.76|1483.86|1493.39|1487.49|1493.39|1487.49|1489.76|1483.86|28
1732113830000|2024-11-20 14:43:50|1493.34|1487.44|1494.35|1488.45|1494.45|1488.55|1493.25|1487.35|31
1732113840000|2024-11-20 14:44:00|1494.45|1488.55|1493.47|1487.57|1494.45|1488.55|1493.3|1487.4|35
1732113850000|2024-11-20 14:44:10|1493.49|1487.59|1493.45|1487.55|1494.29|1488.39|1493.05|1487.15|34
1732113860000|2024-11-20 14:44:20|1493.6|1487.7|1494.35|1488.45|1494.45|1488.55|1493.4|1487.5|27
1732113870000|2024-11-20 14:44:30|1494.25|1488.35|1492.45|1486.55|1494.39|1488.49|1492.45|1486.55|36
1732113880000|2024-11-20 14:44:40|1492.47|1486.57|1492.41|1486.51|1492.6|1486.7|1491.8|1485.9|27
1732113890000|2024-11-20 14:44:50|1492.43|1486.53|1491.52|1485.62|1492.43|1486.53|1491.45|1485.55|29
1732113900000|2024-11-20 14:45:00|1491.5|1485.6|1490.45|1484.55|1491.5|1485.6|1490.25|1484.35|31
1732113910000|2024-11-20 14:45:10|1490.4|1484.5|1488.52|1482.62|1490.4|1484.5|1488.45|1482.55|33
1732113920000|2024-11-20 14:45:20|1488.46|1482.56|1490.39|1484.49|1490.41|1484.51|1488.45|1482.55|34
1732113930000|2024-11-20 14:45:30|1490.4|1484.5|1489.6|1483.7|1491.6|1485.7|1489.6|1483.7|34
1732113940000|2024-11-20 14:45:40|1489.8|1483.9|1488.4|1482.5|1489.9|1484|1488.3|1482.4|36
1732113950000|2024-11-20 14:45:50|1488.41|1482.51|1490.45|1484.55|1490.95|1485.05|1488.41|1482.51|34
1732113960000|2024-11-20 14:46:00|1490.15|1484.25|1490.7|1484.8|1491.45|1485.55|1490.15|1484.25|36
1732113970000|2024-11-20 14:46:10|1490.8|1484.9|1493.45|1487.55|1493.45|1487.55|1490.8|1484.9|14
1732113980000|2024-11-20 14:46:20|1493.65|1487.75|1495|1489.1|1495.4|1489.5|1493.65|1487.75|14
1732113990000|2024-11-20 14:46:30|1494.9|1489|1494.55|1488.65|1495.1|1489.2|1494|1488.1|24
1732114000000|2024-11-20 14:46:40|1494.65|1488.75|1493.8|1487.9|1494.65|1488.75|1493.65|1487.75|18
1732114010000|2024-11-20 14:46:50|1493.9|1488|1495.25|1489.35|1495.4|1489.5|1493.9|1488|18
1732114020000|2024-11-20 14:47:00|1495.35|1489.45|1496.4|1490.5|1496.4|1490.5|1494.7|1488.8|15
1732114030000|2024-11-20 14:47:10|1496.5|1490.6|1494.55|1488.65|1496.5|1490.6|1494.55|1488.65|10
1732114040000|2024-11-20 14:47:20|1494.85|1488.95|1495.45|1489.55|1495.6|1489.7|1494.6|1488.7|14
1732114050000|2024-11-20 14:47:30|1495.55|1489.65|1496.55|1490.65|1496.6|1490.7|1495.55|1489.65|7
1732114060000|2024-11-20 14:47:40|1496.6|1490.7|1497.45|1491.55|1497.45|1491.55|1496.55|1490.65|16
1732114070000|2024-11-20 14:47:50|1497.05|1491.15|1497.85|1491.95|1497.85|1491.95|1496.65|1490.75|19
1732114080000|2024-11-20 14:48:00|1497.75|1491.85|1497.45|1491.55|1497.75|1491.85|1496.7|1490.8|22
1732114090000|2024-11-20 14:48:10|1498.15|1492.25|1501.25|1495.35|1501.25|1495.35|1498.15|1492.25|18
1732114100000|2024-11-20 14:48:20|1501.5|1495.6|1501.9|1496|1502.45|1496.55|1501.5|1495.6|23
1732114110000|2024-11-20 14:48:30|1501.85|1495.95|1500.45|1494.55|1501.85|1495.95|1500.05|1494.15|26
1732114120000|2024-11-20 14:48:40|1500.6|1494.7|1499.25|1493.35|1500.6|1494.7|1499.1|1493.2|23
1732114130000|2024-11-20 14:48:50|1499.4|1493.5|1500.05|1494.15|1500.45|1494.55|1499.4|1493.5|21
1732114140000|2024-11-20 14:49:00|1500.1|1494.2|1501.4|1495.5|1501.4|1495.5|1499.95|1494.05|29
1732114150000|2024-11-20 14:49:10|1501.5|1495.6|1502.05|1496.15|1502.45|1496.55|1501.1|1495.2|15
1732114160000|2024-11-20 14:49:20|1502.45|1496.55|1502.3|1496.4|1503|1497.1|1502|1496.1|16
1732114170000|2024-11-20 14:49:30|1502.45|1496.55|1502|1496.1|1502.45|1496.55|1502|1496.1|4
1732114180000|2024-11-20 14:49:40|1502.05|1496.15|1501.05|1495.15|1502.05|1496.15|1500.15|1494.25|28
1732114190000|2024-11-20 14:49:50|1500.95|1495.05|1500.2|1494.3|1500.95|1495.05|1499.95|1494.05|21
1732114200000|2024-11-20 14:50:00|1500.45|1494.55|1501.45|1495.55|1501.45|1495.55|1500.45|1494.55|4
1732114210000|2024-11-20 14:50:10|1501.6|1495.7|1502.45|1496.55|1502.45|1496.55|1501.55|1495.65|12
1732114220000|2024-11-20 14:50:20|1502.4|1496.5|1501.95|1496.05|1502.4|1496.5|1501.8|1495.9|10
1732114230000|2024-11-20 14:50:30|1502|1496.1|1502.85|1496.95|1502.95|1497.05|1502|1496.1|13
1732114240000|2024-11-20 14:50:40|1502.5|1496.6|1501.65|1495.75|1502.65|1496.75|1501.65|1495.75|17
1732114250000|2024-11-20 14:50:50|1501.1|1495.2|1500.25|1494.35|1501.45|1495.55|1500.25|1494.35|25
1732114260000|2024-11-20 14:51:00|1500.35|1494.45|1502.45|1496.55|1502.45|1496.55|1500.05|1494.15|24
1732114270000|2024-11-20 14:51:10|1502.3|1496.4|1502.45|1496.55|1502.5|1496.6|1502.1|1496.2|15
1732114280000|2024-11-20 14:51:20|1502.2|1496.3|1502.1|1496.2|1502.45|1496.55|1502.05|1496.15|22
1732114290000|2024-11-20 14:51:30|1502.15|1496.25|1503|1497.1|1503.2|1497.3|1502.15|1496.25|18
1732114300000|2024-11-20 14:51:40|1503.1|1497.2|1503.2|1497.3|1503.2|1497.3|1502.9|1497|28
1732114310000|2024-11-20 14:51:50|1503.45|1497.55|1503.6|1497.7|1504.7|1498.8|1503.45|1497.55|23
1732114320000|2024-11-20 14:52:00|1503.65|1497.75|1504.75|1498.85|1504.8|1498.9|1503|1497.1|30
1732114330000|2024-11-20 14:52:10|1504.8|1498.9|1505.6|1499.7|1505.7|1499.8|1503.95|1498.05|26
1732114340000|2024-11-20 14:52:20|1505.3|1499.4|1505.1|1499.2|1505.45|1499.55|1504.7|1498.8|26
1732114350000|2024-11-20 14:52:30|1505.15|1499.25|1505.45|1499.55|1505.45|1499.55|1504.95|1499.05|17
1732114360000|2024-11-20 14:52:40|1505|1499.1|1505.45|1499.55|1505.45|1499.55|1504.95|1499.05|15
1732114370000|2024-11-20 14:52:50|1505.6|1499.7|1507.4|1501.5|1507.4|1501.5|1505.6|1499.7|9
1732114380000|2024-11-20 14:53:00|1507.1|1501.2|1506.9|1501|1507.45|1501.55|1504.95|1499.05|23
1732114390000|2024-11-20 14:53:10|1507.05|1501.15|1505.75|1499.85|1507.35|1501.45|1505.55|1499.65|21
1732114400000|2024-11-20 14:53:20|1505.9|1500|1505.3|1499.4|1506.05|1500.15|1505.25|1499.35|29
1732114410000|2024-11-20 14:53:30|1505.2|1499.3|1506.39|1500.49|1506.45|1500.55|1504.48|1498.58|31
1732114420000|2024-11-20 14:53:40|1506.25|1500.35|1505.51|1499.61|1506.39|1500.49|1504.4|1498.5|34
1732114430000|2024-11-20 14:53:50|1505.48|1499.58|1504.85|1498.95|1505.65|1499.75|1504.66|1498.76|35
1732114440000|2024-11-20 14:54:00|1504.95|1499.05|1503.5|1497.6|1504.95|1499.05|1503.5|1497.6|36
1732114450000|2024-11-20 14:54:10|1503.52|1497.62|1500.7|1494.8|1503.54|1497.64|1500.45|1494.55|33
1732114460000|2024-11-20 14:54:20|1501.34|1495.44|1499.54|1493.64|1501.34|1495.44|1499.25|1493.35|30
1732114470000|2024-11-20 14:54:30|1499.58|1493.68|1499.4|1493.5|1500.34|1494.44|1498.57|1492.67|30
1732114480000|2024-11-20 14:54:40|1499.38|1493.48|1498.45|1492.55|1499.38|1493.48|1498.45|1492.55|20
1732114490000|2024-11-20 14:54:50|1498.48|1492.58|1498.49|1492.59|1498.6|1492.7|1498.4|1492.5|17
1732114500000|2024-11-20 14:55:00|1498.44|1492.54|1496.55|1490.65|1498.46|1492.56|1495.3|1489.4|35
1732114510000|2024-11-20 14:55:10|1496.6|1490.7|1498.75|1492.85|1499.34|1493.44|1496.6|1490.7|33
1732114520000|2024-11-20 14:55:20|1498.59|1492.69|1498.43|1492.53|1499.45|1493.55|1498.3|1492.4|30
1732114530000|2024-11-20 14:55:30|1498.45|1492.55|1498.43|1492.53|1499.45|1493.55|1498.35|1492.45|32
1732114540000|2024-11-20 14:55:40|1498.39|1492.49|1497.39|1491.49|1498.39|1492.49|1496.64|1490.74|34
1732114550000|2024-11-20 14:55:50|1497.34|1491.44|1498.4|1492.5|1498.4|1492.5|1497.34|1491.44|20
1732114560000|2024-11-20 14:56:00|1498.39|1492.49|1497.47|1491.57|1498.95|1493.05|1497.35|1491.45|33
1732114570000|2024-11-20 14:56:10|1497.51|1491.61|1500.41|1494.51|1500.45|1494.55|1497.5|1491.6|31
1732114580000|2024-11-20 14:56:20|1500.4|1494.5|1501.46|1495.56|1501.5|1495.6|1499.6|1493.7|22
1732114590000|2024-11-20 14:56:30|1501.47|1495.57|1502.45|1496.55|1502.85|1496.95|1501.47|1495.57|24
1732114600000|2024-11-20 14:56:40|1502.52|1496.62|1502.45|1496.55|1502.8|1496.9|1502.43|1496.53|27
1732114610000|2024-11-20 14:56:50|1502.52|1496.62|1504.32|1498.42|1504.37|1498.47|1502.45|1496.55|21
1732114620000|2024-11-20 14:57:00|1504.15|1498.25|1503.5|1497.6|1504.34|1498.44|1502.6|1496.7|30
1732114630000|2024-11-20 14:57:10|1503.54|1497.64|1503.16|1497.26|1504.25|1498.35|1502.25|1496.35|31
1732114640000|2024-11-20 14:57:20|1503.13|1497.23|1503.54|1497.64|1504.27|1498.37|1502.54|1496.64|32
1732114650000|2024-11-20 14:57:30|1503.48|1497.58|1502.45|1496.55|1503.61|1497.71|1502.45|1496.55|30
1732114660000|2024-11-20 14:57:40|1502.48|1496.58|1502.67|1496.77|1502.67|1496.77|1502.39|1496.49|33
1732114670000|2024-11-20 14:57:50|1502.64|1496.74|1502.6|1496.7|1503.34|1497.44|1502.41|1496.51|33
1732114680000|2024-11-20 14:58:00|1502.54|1496.64|1504.44|1498.54|1504.8|1498.9|1502.34|1496.44|33
1732114690000|2024-11-20 14:58:10|1504.48|1498.58|1502.98|1497.08|1504.7|1498.8|1502.75|1496.85|35
1732114700000|2024-11-20 14:58:20|1503.35|1497.45|1502.45|1496.55|1503.35|1497.45|1501.5|1495.6|30
1732114710000|2024-11-20 14:58:30|1502.5|1496.6|1502.51|1496.61|1503.1|1497.2|1501.53|1495.63|34
1732114720000|2024-11-20 14:58:40|1502.55|1496.65|1502.45|1496.55|1503.2|1497.3|1502.45|1496.55|25
1732114730000|2024-11-20 14:58:50|1502.39|1496.49|1502.51|1496.61|1502.7|1496.8|1501.64|1495.74|29
1732114740000|2024-11-20 14:59:00|1502.48|1496.58|1502.64|1496.74|1502.64|1496.74|1502.4|1496.5|25
1732114750000|2024-11-20 14:59:10|1502.57|1496.67|1502.61|1496.71|1503.35|1497.45|1502.51|1496.61|23
1732114760000|2024-11-20 14:59:20|1502.57|1496.67|1502.43|1496.53|1504.37|1498.47|1502.43|1496.53|23
1732114770000|2024-11-20 14:59:30|1502.41|1496.51|1501.57|1495.67|1502.45|1496.55|1501.48|1495.58|26
1732114780000|2024-11-20 14:59:40|1501.53|1495.63|1501.54|1495.64|1502.2|1496.3|1501.45|1495.55|24
1732114790000|2024-11-20 14:59:50|1501.51|1495.61|1501.74|1495.84|1502.35|1496.45|1501.45|1495.55|23
1732114800000|2024-11-20 15:00:00|1502.4|1496.5|1504.45|1498.55|1504.45|1498.55|1502.35|1496.45|25
1732114810000|2024-11-20 15:00:10|1504.35|1498.45|1505.25|1499.35|1505.25|1499.35|1503.45|1497.55|31
1732114820000|2024-11-20 15:00:20|1505.34|1499.44|1505.4|1499.5|1505.55|1499.65|1504.45|1498.55|28
1732114830000|2024-11-20 15:00:30|1505.43|1499.53|1504.51|1498.61|1505.43|1499.53|1504.2|1498.3|33
1732114840000|2024-11-20 15:00:40|1504.48|1498.58|1505.51|1499.61|1505.75|1499.85|1504.48|1498.58|30
1732114850000|2024-11-20 15:00:50|1505.54|1499.64|1505.7|1499.8|1505.73|1499.83|1505.45|1499.55|28
1732114860000|2024-11-20 15:01:00|1505.64|1499.74|1505.54|1499.64|1507.3|1501.4|1505.45|1499.55|33
1732114870000|2024-11-20 15:01:10|1505.57|1499.67|1506.65|1500.75|1507.45|1501.55|1505.45|1499.55|33
1732114880000|2024-11-20 15:01:20|1506.59|1500.69|1505.64|1499.74|1507.4|1501.5|1505.6|1499.7|32
1732114890000|2024-11-20 15:01:30|1505.73|1499.83|1506.34|1500.44|1506.4|1500.5|1505.5|1499.6|26
1732114900000|2024-11-20 15:01:40|1505.62|1499.72|1505.49|1499.59|1507.2|1501.3|1505.45|1499.55|33
1732114910000|2024-11-20 15:01:50|1505.48|1499.58|1505.48|1499.58|1505.8|1499.9|1505.45|1499.55|35
1732114920000|2024-11-20 15:02:00|1505.65|1499.75|1503.48|1497.58|1505.75|1499.85|1503.48|1497.58|33
1732114930000|2024-11-20 15:02:10|1503.5|1497.6|1501.6|1495.7|1503.5|1497.6|1501.6|1495.7|32
1732114940000|2024-11-20 15:02:20|1501.65|1495.75|1499.34|1493.44|1501.65|1495.75|1499.1|1493.2|32
1732114950000|2024-11-20 15:02:30|1498.57|1492.67|1497.35|1491.45|1498.57|1492.67|1496.45|1490.55|34
1732114960000|2024-11-20 15:02:40|1497.4|1491.5|1495.49|1489.59|1497.45|1491.55|1495.45|1489.55|24
1732114970000|2024-11-20 15:02:50|1495.51|1489.61|1493.4|1487.5|1495.53|1489.63|1492.53|1486.63|35
1732114980000|2024-11-20 15:03:00|1493.35|1487.45|1495.75|1489.85|1495.75|1489.85|1492.43|1486.53|37
1732114990000|2024-11-20 15:03:10|1495.53|1489.63|1496.63|1490.73|1497.43|1491.53|1495.45|1489.55|34
1732115000000|2024-11-20 15:03:20|1496.7|1490.8|1494.64|1488.74|1496.95|1491.05|1494.48|1488.58|35
1732115010000|2024-11-20 15:03:30|1494.6|1488.7|1494.65|1488.75|1495.43|1489.53|1493.54|1487.64|33
1732115020000|2024-11-20 15:03:40|1494.57|1488.67|1497.48|1491.58|1497.8|1491.9|1494.5|1488.6|33
1732115030000|2024-11-20 15:03:50|1497.51|1491.61|1497.2|1491.3|1498.43|1492.53|1497.11|1491.21|36
1732115040000|2024-11-20 15:04:00|1496.7|1490.8|1497.4|1491.5|1497.85|1491.95|1496.61|1490.71|35
1732115050000|2024-11-20 15:04:10|1496.55|1490.65|1498.2|1492.3|1498.45|1492.55|1496.55|1490.65|35
1732115060000|2024-11-20 15:04:20|1497.64|1491.74|1498.64|1492.74|1499.75|1493.85|1497.45|1491.55|34
1732115070000|2024-11-20 15:04:30|1499.35|1493.45|1497.46|1491.56|1499.85|1493.95|1497.35|1491.45|34
1732115080000|2024-11-20 15:04:40|1497.49|1491.59|1497.43|1491.53|1497.49|1491.59|1496.85|1490.95|32
1732115090000|2024-11-20 15:04:50|1497.4|1491.5|1497.64|1491.74|1498.35|1492.45|1497.4|1491.5|32
1732115100000|2024-11-20 15:05:00|1497.45|1491.55|1496.5|1490.6|1498.35|1492.45|1496.48|1490.58|31
1732115110000|2024-11-20 15:05:10|1496.48|1490.58|1493.7|1487.8|1496.8|1490.9|1493.7|1487.8|36
1732115120000|2024-11-20 15:05:20|1493.93|1488.03|1492.45|1486.55|1494.15|1488.25|1491.79|1485.89|32
1732115130000|2024-11-20 15:05:30|1492.38|1486.48|1492.48|1486.58|1493.25|1487.35|1492.3|1486.4|31
1732115140000|2024-11-20 15:05:40|1492.53|1486.63|1491.46|1485.56|1492.64|1486.74|1491.45|1485.55|35
1732115150000|2024-11-20 15:05:50|1491.55|1485.65|1492.48|1486.58|1492.48|1486.58|1490.48|1484.58|33
1732115160000|2024-11-20 15:06:00|1492.45|1486.55|1488.75|1482.85|1492.85|1486.95|1488.64|1482.74|36
1732115170000|2024-11-20 15:06:10|1488.7|1482.8|1488.77|1482.87|1489.75|1483.85|1488.49|1482.59|34
1732115180000|2024-11-20 15:06:20|1488.75|1482.85|1489.45|1483.55|1489.5|1483.6|1488.25|1482.35|33
1732115190000|2024-11-20 15:06:30|1489.48|1483.58|1487.45|1481.55|1489.57|1483.67|1487.25|1481.35|36
1732115200000|2024-11-20 15:06:40|1487.4|1481.5|1487.69|1481.79|1487.9|1482|1486.5|1480.6|29
1732115210000|2024-11-20 15:06:50|1488.43|1482.53|1487.51|1481.61|1488.43|1482.53|1487.4|1481.5|37
1732115220000|2024-11-20 15:07:00|1487.55|1481.65|1488.55|1482.65|1489.85|1483.95|1487.53|1481.63|34
1732115230000|2024-11-20 15:07:10|1488.5|1482.6|1490.85|1484.95|1490.85|1484.95|1488.48|1482.58|38
1732115240000|2024-11-20 15:07:20|1490.54|1484.64|1489.1|1483.2|1490.85|1484.95|1489.1|1483.2|34
1732115250000|2024-11-20 15:07:30|1489.05|1483.15|1489.5|1483.6|1490.1|1484.2|1488.57|1482.67|36
1732115260000|2024-11-20 15:07:40|1489.55|1483.65|1489.35|1483.45|1489.9|1484|1488.48|1482.58|37
1732115270000|2024-11-20 15:07:50|1489.41|1483.51|1488.57|1482.67|1489.45|1483.55|1488.53|1482.63|31
1732115280000|2024-11-20 15:08:00|1488.5|1482.6|1487.55|1481.65|1488.5|1482.6|1487.45|1481.55|36
1732115290000|2024-11-20 15:08:10|1487.2|1481.3|1485.46|1479.56|1487.6|1481.7|1485.25|1479.35|34
1732115300000|2024-11-20 15:08:20|1485.1|1479.2|1485|1479.1|1485.45|1479.55|1484.2|1478.3|27
1732115310000|2024-11-20 15:08:30|1484.54|1478.64|1484.53|1478.63|1485.41|1479.51|1484.25|1478.35|33
1732115320000|2024-11-20 15:08:40|1484.5|1478.6|1484.54|1478.64|1485.2|1479.3|1484.15|1478.25|29
1732115330000|2024-11-20 15:08:50|1484.59|1478.69|1483.25|1477.35|1484.6|1478.7|1482.67|1476.77|33
1732115340000|2024-11-20 15:09:00|1483.39|1477.49|1484.48|1478.58|1484.48|1478.58|1483.3|1477.4|31
1732115350000|2024-11-20 15:09:10|1484.43|1478.53|1482.54|1476.64|1484.48|1478.58|1482.5|1476.6|30
1732115360000|2024-11-20 15:09:20|1482.59|1476.69|1482.36|1476.46|1483.25|1477.35|1481.64|1475.74|29
1732115370000|2024-11-20 15:09:30|1482.41|1476.51|1482.56|1476.66|1482.6|1476.7|1481.65|1475.75|22
1732115380000|2024-11-20 15:09:40|1482.52|1476.62|1481.5|1475.6|1482.7|1476.8|1481.5|1475.6|26
1732115390000|2024-11-20 15:09:50|1481.53|1475.63|1481.49|1475.59|1481.6|1475.7|1481.48|1475.58|18
1732115400000|2024-11-20 15:10:00|1481.48|1475.58|1480.57|1474.67|1481.7|1475.8|1480.57|1474.67|34
1732115410000|2024-11-20 15:10:10|1480.6|1474.7|1482.05|1476.15|1483.7|1477.8|1480.6|1474.7|34
1732115420000|2024-11-20 15:10:20|1481.57|1475.67|1480.65|1474.75|1482.05|1476.15|1480.48|1474.58|30
1732115430000|2024-11-20 15:10:30|1481.45|1475.55|1480.25|1474.35|1481.95|1476.05|1480.1|1474.2|34
1732115440000|2024-11-20 15:10:40|1480.43|1474.53|1481.25|1475.35|1481.35|1475.45|1479.1|1473.2|36
1732115450000|2024-11-20 15:10:50|1480.73|1474.83|1482.43|1476.53|1482.43|1476.53|1480.69|1474.79|35
1732115460000|2024-11-20 15:11:00|1482.45|1476.55|1484.4|1478.5|1484.4|1478.5|1482.3|1476.4|32
1732115470000|2024-11-20 15:11:10|1484.43|1478.53|1485.7|1479.8|1485.85|1479.95|1483.77|1477.87|32
1732115480000|2024-11-20 15:11:20|1485.68|1479.78|1484.45|1478.55|1485.85|1479.95|1483.83|1477.93|31
1732115490000|2024-11-20 15:11:30|1484.48|1478.58|1482.56|1476.66|1484.7|1478.8|1482.48|1476.58|36
1732115500000|2024-11-20 15:11:40|1482.55|1476.65|1483.56|1477.66|1483.64|1477.74|1482.54|1476.64|25
1732115510000|2024-11-20 15:11:50|1483.58|1477.68|1484.61|1478.71|1485.2|1479.3|1483.55|1477.65|31
1732115520000|2024-11-20 15:12:00|1484.64|1478.74|1484.7|1478.8|1484.7|1478.8|1483.54|1477.64|31
1732115530000|2024-11-20 15:12:10|1484.62|1478.72|1483.53|1477.63|1484.65|1478.75|1482.54|1476.64|33
1732115540000|2024-11-20 15:12:20|1483.55|1477.65|1485.54|1479.64|1485.56|1479.66|1483.55|1477.65|29
1732115550000|2024-11-20 15:12:30|1485.45|1479.55|1485.4|1479.5|1485.6|1479.7|1484.51|1478.61|30
1732115560000|2024-11-20 15:12:40|1484.81|1478.91|1483.85|1477.95|1485.6|1479.7|1483.75|1477.85|31
1732115570000|2024-11-20 15:12:50|1483.75|1477.85|1485.54|1479.64|1486.2|1480.3|1483.75|1477.85|30
1732115580000|2024-11-20 15:13:00|1485.51|1479.61|1485.6|1479.7|1486.43|1480.53|1485.51|1479.61|33
1732115590000|2024-11-20 15:13:10|1485.77|1479.87|1485.7|1479.8|1486.35|1480.45|1485.51|1479.61|27
1732115600000|2024-11-20 15:13:20|1485.6|1479.7|1486.7|1480.8|1486.7|1480.8|1485.6|1479.7|19
1732115610000|2024-11-20 15:13:30|1486.6|1480.7|1485.6|1479.7|1486.7|1480.8|1485.55|1479.65|21
1732115620000|2024-11-20 15:13:40|1485.62|1479.72|1486.43|1480.53|1486.48|1480.58|1485.62|1479.72|16
1732115630000|2024-11-20 15:13:50|1486.48|1480.58|1486.7|1480.8|1486.7|1480.8|1486.45|1480.55|22
1732115640000|2024-11-20 15:14:00|1486.6|1480.7|1486.48|1480.58|1486.6|1480.7|1486.48|1480.58|21
1732115650000|2024-11-20 15:14:10|1486.45|1480.55|1484.91|1479.01|1486.48|1480.58|1484.86|1478.96|30
1732115660000|2024-11-20 15:14:20|1484.65|1478.75|1484.75|1478.85|1485.4|1479.5|1484.35|1478.45|32
1732115670000|2024-11-20 15:14:30|1484.51|1478.61|1484.54|1478.64|1484.7|1478.8|1484.51|1478.61|25
1732115680000|2024-11-20 15:14:40|1484.46|1478.56|1483.65|1477.75|1484.51|1478.61|1483.54|1477.64|19
1732115690000|2024-11-20 15:14:50|1484.39|1478.49|1483.65|1477.75|1484.8|1478.9|1483.45|1477.55|23
1732115700000|2024-11-20 15:15:00|1483.6|1477.7|1484.55|1478.65|1484.95|1479.05|1483.48|1477.58|33
1732115710000|2024-11-20 15:15:10|1484.51|1478.61|1485.43|1479.53|1485.45|1479.55|1484.47|1478.57|26
1732115720000|2024-11-20 15:15:20|1485.45|1479.55|1485.39|1479.49|1485.45|1479.55|1484.53|1478.63|27
1732115730000|2024-11-20 15:15:30|1485.36|1479.46|1485.38|1479.48|1485.8|1479.9|1484.55|1478.65|30
1732115740000|2024-11-20 15:15:40|1485.2|1479.3|1485.7|1479.8|1485.75|1479.85|1484.35|1478.45|33
1732115750000|2024-11-20 15:15:50|1485.75|1479.85|1485.73|1479.83|1486.43|1480.53|1485.45|1479.55|28
1732115760000|2024-11-20 15:16:00|1485.8|1479.9|1483.8|1477.9|1486.3|1480.4|1483.45|1477.55|37
1732115770000|2024-11-20 15:16:10|1483.85|1477.95|1481.65|1475.75|1483.85|1477.95|1481.45|1475.55|30
1732115780000|2024-11-20 15:16:20|1481.57|1475.67|1482.57|1476.67|1483.6|1477.7|1481.57|1475.67|34
1732115790000|2024-11-20 15:16:30|1482.54|1476.64|1484.55|1478.65|1484.55|1478.65|1482.51|1476.61|26
1732115800000|2024-11-20 15:16:40|1484.6|1478.7|1483.1|1477.2|1484.6|1478.7|1483.1|1477.2|33
1732115810000|2024-11-20 15:16:50|1482.6|1476.7|1483.81|1477.91|1484.36|1478.46|1482.5|1476.6|33
1732115820000|2024-11-20 15:17:00|1484.45|1478.55|1484.52|1478.62|1485.75|1479.85|1483.6|1477.7|38
1732115830000|2024-11-20 15:17:10|1484.54|1478.64|1484.57|1478.67|1485.05|1479.15|1483.55|1477.65|34
1732115840000|2024-11-20 15:17:20|1484.54|1478.64|1481.7|1475.8|1484.54|1478.64|1481.52|1475.62|32
1732115850000|2024-11-20 15:17:30|1481.65|1475.75|1481.51|1475.61|1482.36|1476.46|1481.44|1475.54|32
1732115860000|2024-11-20 15:17:40|1481.48|1475.58|1482.85|1476.95|1482.85|1476.95|1480.64|1474.74|34
1732115870000|2024-11-20 15:17:50|1482.48|1476.58|1483.48|1477.58|1483.55|1477.65|1482.3|1476.4|34
1732115880000|2024-11-20 15:18:00|1483.45|1477.55|1484.36|1478.46|1484.36|1478.46|1483.44|1477.54|30
1732115890000|2024-11-20 15:18:10|1484.34|1478.44|1484.36|1478.46|1484.36|1478.46|1483.51|1477.61|18
1732115900000|2024-11-20 15:18:20|1485.48|1479.58|1487.7|1481.8|1488.1|1482.2|1485.48|1479.58|37
1732115910000|2024-11-20 15:18:30|1487.64|1481.74|1487.54|1481.64|1488.25|1482.35|1486.85|1480.95|38
1732115920000|2024-11-20 15:18:40|1487.73|1481.83|1487.49|1481.59|1489.1|1483.2|1487.35|1481.45|31
1732115930000|2024-11-20 15:18:50|1487.48|1481.58|1486.53|1480.63|1487.49|1481.59|1486.05|1480.15|36
1732115940000|2024-11-20 15:19:00|1486.5|1480.6|1486.85|1480.95|1488.2|1482.3|1486.5|1480.6|35
1732115950000|2024-11-20 15:19:10|1486.8|1480.9|1485.7|1479.8|1486.8|1480.9|1485.15|1479.25|34
1732115960000|2024-11-20 15:19:20|1486.36|1480.46|1487.43|1481.53|1488|1482.1|1486.25|1480.35|37
1732115970000|2024-11-20 15:19:30|1487.45|1481.55|1487.54|1481.64|1487.8|1481.9|1486.55|1480.65|34
1732115980000|2024-11-20 15:19:40|1487.52|1481.62|1488.39|1482.49|1488.45|1482.55|1487.5|1481.6|25
1732115990000|2024-11-20 15:19:50|1488.38|1482.48|1487.41|1481.51|1488.39|1482.49|1486.45|1480.55|30
1732116000000|2024-11-20 15:20:00|1487.55|1481.65|1485.95|1480.05|1487.55|1481.65|1485.45|1479.55|30
1732116010000|2024-11-20 15:20:10|1485.59|1479.69|1483.5|1477.6|1486.05|1480.15|1483.48|1477.58|35
1732116020000|2024-11-20 15:20:20|1483.54|1477.64|1483.52|1477.62|1483.54|1477.64|1482.43|1476.53|36
1732116030000|2024-11-20 15:20:30|1483.59|1477.69|1484.42|1478.52|1485.05|1479.15|1483.54|1477.64|36
1732116040000|2024-11-20 15:20:40|1484.05|1478.15|1484.6|1478.7|1484.64|1478.74|1483.7|1477.8|35
1732116050000|2024-11-20 15:20:50|1484.58|1478.68|1483.2|1477.3|1484.58|1478.68|1482.53|1476.63|37
1732116060000|2024-11-20 15:21:00|1483.15|1477.25|1484.43|1478.53|1484.43|1478.53|1482.3|1476.4|35
1732116070000|2024-11-20 15:21:10|1484.48|1478.58|1486.6|1480.7|1486.65|1480.75|1484.35|1478.45|38
1732116080000|2024-11-20 15:21:20|1486.5|1480.6|1487|1481.1|1487.85|1481.95|1486.15|1480.25|34
1732116090000|2024-11-20 15:21:30|1486.95|1481.05|1487.3|1481.4|1488.55|1482.65|1486.48|1480.58|32
1732116100000|2024-11-20 15:21:40|1487.35|1481.45|1487.1|1481.2|1487.52|1481.62|1486.3|1480.4|37
1732116110000|2024-11-20 15:21:50|1487.2|1481.3|1484.6|1478.7|1487.45|1481.55|1484.5|1478.6|40
1732116120000|2024-11-20 15:22:00|1484.8|1478.9|1484.8|1478.9|1485.95|1480.05|1483.54|1477.64|33
1732116130000|2024-11-20 15:22:10|1484.9|1479|1484.47|1478.57|1484.9|1479|1483.41|1477.51|37
1732116140000|2024-11-20 15:22:20|1484.45|1478.55|1485.5|1479.6|1485.6|1479.7|1483.48|1477.58|35
1732116150000|2024-11-20 15:22:30|1485.51|1479.61|1484.45|1478.55|1485.51|1479.61|1484.05|1478.15|35
1732116160000|2024-11-20 15:22:40|1484.7|1478.8|1484.44|1478.54|1485.47|1479.57|1484.25|1478.35|35
1732116170000|2024-11-20 15:22:50|1484.47|1478.57|1485.35|1479.45|1485.35|1479.45|1484.15|1478.25|35
1732116180000|2024-11-20 15:23:00|1485.15|1479.25|1485.65|1479.75|1485.9|1480|1484.5|1478.6|34
1732116190000|2024-11-20 15:23:10|1485.9|1480|1487.49|1481.59|1487.5|1481.6|1485.48|1479.58|33
1732116200000|2024-11-20 15:23:20|1487.55|1481.65|1486.51|1480.61|1488.36|1482.46|1486.3|1480.4|34
1732116210000|2024-11-20 15:23:30|1486.65|1480.75|1485.7|1479.8|1486.65|1480.75|1485.4|1479.5|39
1732116220000|2024-11-20 15:23:40|1485.6|1479.7|1485.6|1479.7|1486.15|1480.25|1485.25|1479.35|32
1732116230000|2024-11-20 15:23:50|1485.55|1479.65|1485.35|1479.45|1486.35|1480.45|1485.35|1479.45|30
1732116240000|2024-11-20 15:24:00|1484.88|1478.98|1485.25|1479.35|1485.95|1480.05|1484.7|1478.8|37
1732116250000|2024-11-20 15:24:10|1484.82|1478.92|1486.57|1480.67|1486.79|1480.89|1484.82|1478.92|37
1732116260000|2024-11-20 15:24:20|1486.65|1480.75|1488.7|1482.8|1488.7|1482.8|1486.61|1480.71|38
1732116270000|2024-11-20 15:24:30|1488.47|1482.57|1488.45|1482.55|1488.85|1482.95|1487.68|1481.78|30
1732116280000|2024-11-20 15:24:40|1488.6|1482.7|1489.25|1483.35|1489.3|1483.4|1488.45|1482.55|19
1732116290000|2024-11-20 15:24:50|1489.35|1483.45|1489.6|1483.7|1489.6|1483.7|1489.2|1483.3|23
1732116300000|2024-11-20 15:25:00|1489.5|1483.6|1488.6|1482.7|1489.6|1483.7|1488.45|1482.55|36
1732116310000|2024-11-20 15:25:10|1489.1|1483.2|1490.8|1484.9|1490.8|1484.9|1488.48|1482.58|30
1732116320000|2024-11-20 15:25:20|1490.5|1484.6|1490.6|1484.7|1490.8|1484.9|1489.45|1483.55|32
1732116330000|2024-11-20 15:25:30|1490.65|1484.75|1490.57|1484.67|1490.9|1485|1490.45|1484.55|26
1732116340000|2024-11-20 15:25:40|1490.52|1484.62|1491.15|1485.25|1491.15|1485.25|1490.45|1484.55|20
1732116350000|2024-11-20 15:25:50|1491.25|1485.35|1492.48|1486.58|1492.9|1487|1491.23|1485.33|33
1732116360000|2024-11-20 15:26:00|1492.5|1486.6|1493.15|1487.25|1493.15|1487.25|1492.5|1486.6|25
1732116370000|2024-11-20 15:26:10|1492.45|1486.55|1492.7|1486.8|1493.43|1487.53|1492.45|1486.55|31
1732116380000|2024-11-20 15:26:20|1493.2|1487.3|1493.41|1487.51|1493.43|1487.53|1492.5|1486.6|24
1732116390000|2024-11-20 15:26:30|1493.43|1487.53|1492.43|1486.53|1493.43|1487.53|1492.43|1486.53|26
1732116400000|2024-11-20 15:26:40|1492.48|1486.58|1491.06|1485.16|1492.48|1486.58|1490.88|1484.98|30
1732116410000|2024-11-20 15:26:50|1491.39|1485.49|1490.9|1485|1491.4|1485.5|1490.45|1484.55|34
1732116420000|2024-11-20 15:27:00|1490.85|1484.95|1491.48|1485.58|1491.9|1486|1490.8|1484.9|33
1732116430000|2024-11-20 15:27:10|1491.55|1485.65|1492.56|1486.66|1492.56|1486.66|1490.92|1485.02|35
1732116440000|2024-11-20 15:27:20|1492.51|1486.61|1492.37|1486.47|1492.85|1486.95|1491.96|1486.06|29
1732116450000|2024-11-20 15:27:30|1492.2|1486.3|1491.43|1485.53|1492.49|1486.59|1491.41|1485.51|31
1732116460000|2024-11-20 15:27:40|1491.49|1485.59|1491.57|1485.67|1491.95|1486.05|1491.46|1485.56|28
1732116470000|2024-11-20 15:27:50|1491.54|1485.64|1491.3|1485.4|1491.57|1485.67|1490.78|1484.88|33
1732116480000|2024-11-20 15:28:00|1491.45|1485.55|1491.35|1485.45|1491.5|1485.6|1490.75|1484.85|36
1732116490000|2024-11-20 15:28:10|1490.79|1484.89|1491.26|1485.36|1491.45|1485.55|1490.45|1484.55|34
1732116500000|2024-11-20 15:28:20|1490.67|1484.77|1491.52|1485.62|1491.65|1485.75|1490.64|1484.74|29
1732116510000|2024-11-20 15:28:30|1491.54|1485.64|1490.44|1484.54|1491.7|1485.8|1490.44|1484.54|36
1732116520000|2024-11-20 15:28:40|1490.43|1484.53|1490.47|1484.57|1490.75|1484.85|1490.35|1484.45|27
1732116530000|2024-11-20 15:28:50|1490.4|1484.5|1488.41|1482.51|1490.45|1484.55|1488.2|1482.3|31
1732116540000|2024-11-20 15:29:00|1488.4|1482.5|1488.7|1482.8|1489.34|1483.44|1488.4|1482.5|33
1732116550000|2024-11-20 15:29:10|1488.46|1482.56|1487.53|1481.63|1488.59|1482.69|1487.5|1481.6|33
1732116560000|2024-11-20 15:29:20|1487.6|1481.7|1487.57|1481.67|1488.2|1482.3|1487.46|1481.56|25
1732116570000|2024-11-20 15:29:30|1487.54|1481.64|1487.57|1481.67|1487.61|1481.71|1487.45|1481.55|29
1732116580000|2024-11-20 15:29:40|1487.54|1481.64|1487.49|1481.59|1488.36|1482.46|1487.46|1481.56|34
1732116590000|2024-11-20 15:29:50|1487.54|1481.64|1488.38|1482.48|1488.46|1482.56|1487.46|1481.56|35
1732116600000|2024-11-20 15:30:00|1488.28|1482.38|1487.08|1481.18|1488.44|1482.54|1487.08|1481.18|35
1732116610000|2024-11-20 15:30:10|1487.05|1481.15|1487.76|1481.86|1488.37|1482.47|1486.45|1480.55|34
1732116620000|2024-11-20 15:30:20|1487.82|1481.92|1487.46|1481.56|1487.88|1481.98|1487.44|1481.54|26
1732116630000|2024-11-20 15:30:30|1487.49|1481.59|1485.5|1479.6|1487.49|1481.59|1484.48|1478.58|33
1732116640000|2024-11-20 15:30:40|1485.51|1479.61|1485.47|1479.57|1486.39|1480.49|1485.47|1479.57|32
1732116650000|2024-11-20 15:30:50|1485.46|1479.56|1485.48|1479.58|1485.6|1479.7|1484.86|1478.96|31
1732116660000|2024-11-20 15:31:00|1485.49|1479.59|1487.1|1481.2|1487.1|1481.2|1485.42|1479.52|29
1732116670000|2024-11-20 15:31:10|1487.15|1481.25|1488.3|1482.4|1489.34|1483.44|1487.15|1481.25|28
1732116680000|2024-11-20 15:31:20|1488.47|1482.57|1487.65|1481.75|1488.6|1482.7|1487.38|1481.48|32
1732116690000|2024-11-20 15:31:30|1487.51|1481.61|1488.51|1482.61|1488.9|1483|1487.49|1481.59|23
1732116700000|2024-11-20 15:31:40|1488.56|1482.66|1491.05|1485.15|1491.05|1485.15|1488.48|1482.58|30
1732116710000|2024-11-20 15:31:50|1491.15|1485.25|1491.47|1485.57|1491.9|1486|1490.53|1484.63|32
1732116720000|2024-11-20 15:32:00|1491.51|1485.61|1492.4|1486.5|1492.5|1486.6|1491.44|1485.54|32
1732116730000|2024-11-20 15:32:10|1492.75|1486.85|1491.49|1485.59|1492.85|1486.95|1491.43|1485.53|28
1732116740000|2024-11-20 15:32:20|1491.47|1485.57|1490.57|1484.67|1491.48|1485.58|1490.1|1484.2|36
1732116750000|2024-11-20 15:32:30|1490.54|1484.64|1491.49|1485.59|1491.65|1485.75|1490.46|1484.56|33
1732116760000|2024-11-20 15:32:40|1492.05|1486.15|1491.73|1485.83|1492.52|1486.62|1491.73|1485.83|28
1732116770000|2024-11-20 15:32:50|1491.62|1485.72|1491.7|1485.8|1492.5|1486.6|1491.45|1485.55|30
1732116780000|2024-11-20 15:33:00|1491.65|1485.75|1492.53|1486.63|1492.54|1486.64|1491.45|1485.55|32
1732116790000|2024-11-20 15:33:10|1492.49|1486.59|1493.51|1487.61|1493.7|1487.8|1492.45|1486.55|32
1732116800000|2024-11-20 15:33:20|1493.49|1487.59|1494.8|1488.9|1494.85|1488.95|1492.7|1486.8|30
1732116810000|2024-11-20 15:33:30|1494.85|1488.95|1496.7|1490.8|1496.7|1490.8|1494.45|1488.55|27
1732116820000|2024-11-20 15:33:40|1496.75|1490.85|1494.6|1488.7|1496.8|1490.9|1494.46|1488.56|35
1732116830000|2024-11-20 15:33:50|1494.5|1488.6|1494.54|1488.64|1494.67|1488.77|1494.44|1488.54|33
1732116840000|2024-11-20 15:34:00|1494.49|1488.59|1495.85|1489.95|1495.85|1489.95|1494.49|1488.59|33
1732116850000|2024-11-20 15:34:10|1496|1490.1|1494.85|1488.95|1496.35|1490.45|1494.5|1488.6|36
1732116860000|2024-11-20 15:34:20|1494.8|1488.9|1493.46|1487.56|1494.8|1488.9|1493.45|1487.55|35
1732116870000|2024-11-20 15:34:30|1493.47|1487.57|1493.5|1487.6|1494.35|1488.45|1493.45|1487.55|32
1732116880000|2024-11-20 15:34:40|1493.53|1487.63|1494.9|1489|1495.44|1489.54|1493.53|1487.63|32
1732116890000|2024-11-20 15:34:50|1494.95|1489.05|1493.8|1487.9|1494.95|1489.05|1493.74|1487.84|31
1732116900000|2024-11-20 15:35:00|1493.75|1487.85|1494.4|1488.5|1494.5|1488.6|1493.25|1487.35|35
1732116910000|2024-11-20 15:35:10|1494.36|1488.46|1494|1488.1|1494.36|1488.46|1493.15|1487.25|33
1732116920000|2024-11-20 15:35:20|1494.25|1488.35|1492.4|1486.5|1494.38|1488.48|1492.4|1486.5|33
1732116930000|2024-11-20 15:35:30|1492.47|1486.57|1493.9|1488|1494.59|1488.69|1492.45|1486.55|37
1732116940000|2024-11-20 15:35:40|1493.95|1488.05|1494.2|1488.3|1494.45|1488.55|1493.2|1487.3|37
1732116950000|2024-11-20 15:35:50|1494.6|1488.7|1494.55|1488.65|1495.45|1489.55|1494.43|1488.53|30
1732116960000|2024-11-20 15:36:00|1494.57|1488.67|1492.48|1486.58|1494.57|1488.67|1492.3|1486.4|35
1732116970000|2024-11-20 15:36:10|1492.44|1486.54|1491.15|1485.25|1492.48|1486.58|1490.85|1484.95|31
1732116980000|2024-11-20 15:36:20|1491.3|1485.4|1489.45|1483.55|1491.95|1486.05|1488.9|1483|32
1732116990000|2024-11-20 15:36:30|1489.49|1483.59|1490|1484.1|1490.25|1484.35|1488.45|1482.55|35
1732117000000|2024-11-20 15:36:40|1489.9|1484|1490.55|1484.65|1490.6|1484.7|1489.49|1483.59|21
1732117010000|2024-11-20 15:36:50|1490.2|1484.3|1489.85|1483.95|1490.8|1484.9|1489.85|1483.95|20
1732117020000|2024-11-20 15:37:00|1489.8|1483.9|1492.45|1486.55|1492.75|1486.85|1489.8|1483.9|23
1732117030000|2024-11-20 15:37:10|1492.7|1486.8|1491.95|1486.05|1493.15|1487.25|1491.9|1486|28
1732117040000|2024-11-20 15:37:20|1492.3|1486.4|1492.45|1486.55|1492.7|1486.8|1491.6|1485.7|29
1732117050000|2024-11-20 15:37:30|1492|1486.1|1491.55|1485.65|1492.55|1486.65|1491.55|1485.65|19
1732117060000|2024-11-20 15:37:40|1491.7|1485.8|1490.65|1484.75|1491.8|1485.9|1490.65|1484.75|19
1732117070000|2024-11-20 15:37:50|1490.6|1484.7|1489.65|1483.75|1490.6|1484.7|1488.75|1482.85|21
1732117080000|2024-11-20 15:38:00|1489.6|1483.7|1489.7|1483.8|1490|1484.1|1489.1|1483.2|23
1732117090000|2024-11-20 15:38:10|1489.65|1483.75|1488.75|1482.85|1489.65|1483.75|1488.55|1482.65|10
1732117100000|2024-11-20 15:38:20|1488.8|1482.9|1491.5|1485.6|1491.5|1485.6|1488.8|1482.9|17
1732117110000|2024-11-20 15:38:30|1491.55|1485.65|1492.75|1486.85|1492.85|1486.95|1491.55|1485.65|25
1732117120000|2024-11-20 15:38:40|1492.85|1486.95|1493|1487.1|1493.15|1487.25|1492.6|1486.7|20
1732117130000|2024-11-20 15:38:50|1492.85|1486.95|1492.9|1487|1493.2|1487.3|1492.65|1486.75|22
1732117140000|2024-11-20 15:39:00|1493|1487.1|1493.8|1487.9|1494|1488.1|1492.8|1486.9|25
1732117150000|2024-11-20 15:39:10|1493.55|1487.65|1493.65|1487.75|1494.4|1488.5|1493.55|1487.65|19
1732117160000|2024-11-20 15:39:20|1493.55|1487.65|1494.55|1488.65|1494.55|1488.65|1492.95|1487.05|24
1732117170000|2024-11-20 15:39:30|1494.65|1488.75|1496.05|1490.15|1496.25|1490.35|1494.55|1488.65|25
1732117180000|2024-11-20 15:39:40|1496.1|1490.2|1497.45|1491.55|1497.45|1491.55|1495.95|1490.05|19
1732117190000|2024-11-20 15:39:50|1497.8|1491.9|1497.75|1491.85|1497.9|1492|1497.6|1491.7|15
1732117200000|2024-11-20 15:40:00|1497.9|1492|1497.55|1491.65|1497.9|1492|1497.55|1491.65|19
1732117210000|2024-11-20 15:40:10|1497.45|1491.55|1495.6|1489.7|1497.45|1491.55|1495.6|1489.7|21
1732117220000|2024-11-20 15:40:20|1495.55|1489.65|1494.1|1488.2|1495.65|1489.75|1493.9|1488|25
1732117230000|2024-11-20 15:40:30|1494.15|1488.25|1493.95|1488.05|1494.2|1488.3|1493.55|1487.65|24
1732117240000|2024-11-20 15:40:40|1494|1488.1|1494|1488.1|1494.55|1488.65|1493.85|1487.95|26
1732117250000|2024-11-20 15:40:50|1493.8|1487.9|1493.35|1487.45|1494.05|1488.15|1493.05|1487.15|22
1732117260000|2024-11-20 15:41:00|1493.45|1487.55|1493.6|1487.7|1494.85|1488.95|1493.45|1487.55|35
1732117270000|2024-11-20 15:41:10|1493.7|1487.8|1493.95|1488.05|1493.95|1488.05|1492.9|1487|25
1732117280000|2024-11-20 15:41:20|1493.7|1487.8|1493.95|1488.05|1493.95|1488.05|1493.25|1487.35|20
1732117290000|2024-11-20 15:41:30|1493.8|1487.9|1494.1|1488.2|1494.2|1488.3|1493.55|1487.65|24
1732117300000|2024-11-20 15:41:40|1494|1488.1|1495.4|1489.5|1495.45|1489.55|1494|1488.1|23
1732117310000|2024-11-20 15:41:50|1495.05|1489.15|1493.65|1487.75|1495.05|1489.15|1493.55|1487.65|19
1732117320000|2024-11-20 15:42:00|1493.75|1487.85|1496.75|1490.85|1496.8|1490.9|1493.75|1487.85|31
1732117330000|2024-11-20 15:42:10|1496.65|1490.75|1496.6|1490.7|1496.95|1491.05|1496.55|1490.65|17
1732117340000|2024-11-20 15:42:20|1496.55|1490.65|1496.9|1491|1497.45|1491.55|1496.55|1490.65|20
1732117350000|2024-11-20 15:42:30|1496.65|1490.75|1494.2|1488.3|1496.85|1490.95|1494.2|1488.3|28
1732117360000|2024-11-20 15:42:40|1494.15|1488.25|1493.6|1487.7|1494.2|1488.3|1493.6|1487.7|20
1732117370000|2024-11-20 15:42:50|1493.05|1487.15|1492.95|1487.05|1493.7|1487.8|1492.6|1486.7|21
1732117380000|2024-11-20 15:43:00|1493|1487.1|1493.7|1487.8|1494|1488.1|1492.95|1487.05|27
1732117390000|2024-11-20 15:43:10|1493.8|1487.9|1493.55|1487.65|1493.9|1488|1492.9|1487|30
1732117400000|2024-11-20 15:43:20|1493.65|1487.75|1494.05|1488.15|1494.3|1488.4|1493.65|1487.75|17
1732117410000|2024-11-20 15:43:30|1494.15|1488.25|1494.75|1488.85|1494.75|1488.85|1494.1|1488.2|10
1732117420000|2024-11-20 15:43:40|1494.7|1488.8|1495.7|1489.8|1495.8|1489.9|1494.7|1488.8|22
1732117430000|2024-11-20 15:43:50|1495.85|1489.95|1496.65|1490.75|1497.05|1491.15|1495.8|1489.9|24
1732117440000|2024-11-20 15:44:00|1496.7|1490.8|1497.9|1492|1497.9|1492|1496.7|1490.8|27
1732117450000|2024-11-20 15:44:10|1498.05|1492.15|1500.75|1494.85|1500.75|1494.85|1498.05|1492.15|20
1732117460000|2024-11-20 15:44:20|1500.7|1494.8|1499.8|1493.9|1500.7|1494.8|1499.8|1493.9|8
1732117470000|2024-11-20 15:44:30|1499.7|1493.8|1499.05|1493.15|1499.7|1493.8|1498.75|1492.85|19
1732117480000|2024-11-20 15:44:40|1499.15|1493.25|1498.4|1492.5|1499.15|1493.25|1498.3|1492.4|18
1732117490000|2024-11-20 15:44:50|1498.15|1492.25|1498.9|1493|1499.05|1493.15|1497.55|1491.65|22
1732117500000|2024-11-20 15:45:00|1499|1493.1|1498.85|1492.95|1499.35|1493.45|1498.6|1492.7|20
1732117510000|2024-11-20 15:45:10|1499|1493.1|1499.95|1494.05|1500.25|1494.35|1498.85|1492.95|24
1732117520000|2024-11-20 15:45:20|1500|1494.1|1500.46|1494.56|1500.46|1494.56|1499.45|1493.55|29
1732117530000|2024-11-20 15:45:30|1500.48|1494.58|1499.43|1493.53|1500.48|1494.58|1499.3|1493.4|26
1732117540000|2024-11-20 15:45:40|1499.46|1493.56|1499.57|1493.67|1499.7|1493.8|1499.37|1493.47|34
1732117550000|2024-11-20 15:45:50|1499.48|1493.58|1497.57|1491.67|1499.52|1493.62|1497.45|1491.55|21
1732117560000|2024-11-20 15:46:00|1497.45|1491.55|1499.1|1493.2|1499.43|1493.53|1497.45|1491.55|26
1732117570000|2024-11-20 15:46:10|1499.41|1493.51|1499.6|1493.7|1499.65|1493.75|1498.5|1492.6|31
1732117580000|2024-11-20 15:46:20|1499.55|1493.65|1499.73|1493.83|1500.3|1494.4|1499.48|1493.58|30
1732117590000|2024-11-20 15:46:30|1500.1|1494.2|1500.39|1494.49|1500.45|1494.55|1499.52|1493.62|27
1732117600000|2024-11-20 15:46:40|1500.4|1494.5|1500.35|1494.45|1500.41|1494.51|1500.1|1494.2|23
1732117610000|2024-11-20 15:46:50|1500.25|1494.35|1500.48|1494.58|1500.9|1495|1500.25|1494.35|26
1732117620000|2024-11-20 15:47:00|1500.54|1494.64|1501.5|1495.6|1501.52|1495.62|1500.54|1494.64|30
1732117630000|2024-11-20 15:47:10|1501.7|1495.8|1501.54|1495.64|1502.75|1496.85|1501.4|1495.5|34
1732117640000|2024-11-20 15:47:20|1501.48|1495.58|1501.48|1495.58|1502.75|1496.85|1501.45|1495.55|33
1732117650000|2024-11-20 15:47:30|1501.47|1495.57|1501.51|1495.61|1501.56|1495.66|1501.4|1495.5|27
1732117660000|2024-11-20 15:47:40|1501.52|1495.62|1501.41|1495.51|1501.54|1495.64|1500.78|1494.88|30
1732117670000|2024-11-20 15:47:50|1501.4|1495.5|1501.54|1495.64|1501.59|1495.69|1501.4|1495.5|16
1732117680000|2024-11-20 15:48:00|1501.57|1495.67|1501.52|1495.62|1501.57|1495.67|1501.36|1495.46|25
1732117690000|2024-11-20 15:48:10|1501.5|1495.6|1501.51|1495.61|1501.85|1495.95|1501.45|1495.55|21
1732117700000|2024-11-20 15:48:20|1501.57|1495.67|1502.43|1496.53|1502.7|1496.8|1501.51|1495.61|29
1732117710000|2024-11-20 15:48:30|1502.45|1496.55|1501.58|1495.68|1502.7|1496.8|1501.52|1495.62|31
1732117720000|2024-11-20 15:48:40|1501.51|1495.61|1501.51|1495.61|1502.6|1496.7|1501.51|1495.61|33
1732117730000|2024-11-20 15:48:50|1501.56|1495.66|1501.6|1495.7|1501.6|1495.7|1501.4|1495.5|25
1732117740000|2024-11-20 15:49:00|1501.4|1495.5|1502.53|1496.63|1502.7|1496.8|1501.3|1495.4|23
1732117750000|2024-11-20 15:49:10|1502.55|1496.65|1503.5|1497.6|1503.6|1497.7|1502.55|1496.65|17
1732117760000|2024-11-20 15:49:20|1503.57|1497.67|1502.57|1496.67|1504.2|1498.3|1502.45|1496.55|31
1732117770000|2024-11-20 15:49:30|1502.54|1496.64|1503.54|1497.64|1503.8|1497.9|1502.54|1496.64|35
1732117780000|2024-11-20 15:49:40|1503.57|1497.67|1505.15|1499.25|1505.34|1499.44|1503.52|1497.62|30
1732117790000|2024-11-20 15:49:50|1505.3|1499.4|1505.6|1499.7|1505.9|1500|1505.15|1499.25|27
1732117800000|2024-11-20 15:50:00|1505.65|1499.75|1507.95|1502.05|1507.95|1502.05|1505.65|1499.75|24
1732117810000|2024-11-20 15:50:10|1507.9|1502|1507.95|1502.05|1507.95|1502.05|1507.9|1502|6
1732117820000|2024-11-20 15:50:20|1507.9|1502|1507.75|1501.85|1507.95|1502.05|1507.65|1501.75|21
1732117830000|2024-11-20 15:50:30|1507.65|1501.75|1507.75|1501.85|1507.9|1502|1506.95|1501.05|15
1732117840000|2024-11-20 15:50:40|1507.85|1501.95|1507.55|1501.65|1507.9|1502|1507.55|1501.65|8
1732117850000|2024-11-20 15:50:50|1507.6|1501.7|1507.55|1501.65|1507.8|1501.9|1507.05|1501.15|32
1732117860000|2024-11-20 15:51:00|1507.7|1501.8|1507.05|1501.15|1508|1502.1|1507.05|1501.15|30
1732117870000|2024-11-20 15:51:10|1507.1|1501.2|1508.45|1502.55|1508.45|1502.55|1506.75|1500.85|27
1732117880000|2024-11-20 15:51:20|1508.6|1502.7|1508.45|1502.55|1508.6|1502.7|1508.45|1502.55|3
1732117890000|2024-11-20 15:51:30|1508.2|1502.3|1508|1502.1|1508.45|1502.55|1508|1502.1|11
1732117900000|2024-11-20 15:51:40|1507.95|1502.05|1507.15|1501.25|1507.95|1502.05|1507.05|1501.15|16
1732117910000|2024-11-20 15:51:50|1507.2|1501.3|1507.2|1501.3|1507.65|1501.75|1507.15|1501.25|24
1732117920000|2024-11-20 15:52:00|1507.05|1501.15|1508.65|1502.75|1508.7|1502.8|1507.05|1501.15|29
1732117930000|2024-11-20 15:52:10|1508.6|1502.7|1507.95|1502.05|1508.75|1502.85|1507.15|1501.25|24
1732117940000|2024-11-20 15:52:20|1508|1502.1|1507.55|1501.65|1508|1502.1|1507.25|1501.35|25
1732117950000|2024-11-20 15:52:30|1507.6|1501.7|1507.9|1502|1508|1502.1|1507.2|1501.3|25
1732117960000|2024-11-20 15:52:40|1508|1502.1|1507.3|1501.4|1508|1502.1|1507.2|1501.3|21
1732117970000|2024-11-20 15:52:50|1507.35|1501.45|1506.2|1500.3|1507.35|1501.45|1506.15|1500.25|27
1732117980000|2024-11-20 15:53:00|1506.15|1500.25|1506.65|1500.75|1507|1501.1|1505.9|1500|32
1732117990000|2024-11-20 15:53:10|1506.55|1500.65|1507|1501.1|1507|1501.1|1506|1500.1|33
1732118000000|2024-11-20 15:53:20|1507.05|1501.15|1505.95|1500.05|1507.15|1501.25|1505.95|1500.05|18
1732118010000|2024-11-20 15:53:30|1505.9|1500|1505.75|1499.85|1506|1500.1|1505.75|1499.85|13
1732118020000|2024-11-20 15:53:40|1505.6|1499.7|1505.6|1499.7|1505.8|1499.9|1505.6|1499.7|5
1732118030000|2024-11-20 15:53:50|1505.75|1499.85|1505.7|1499.8|1505.8|1499.9|1505.35|1499.45|14
1732118040000|2024-11-20 15:54:00|1505.8|1499.9|1505.55|1499.65|1506|1500.1|1505.55|1499.65|22
1732118050000|2024-11-20 15:54:10|1505.65|1499.75|1505.45|1499.55|1505.7|1499.8|1504.75|1498.85|24
1732118060000|2024-11-20 15:54:20|1505.6|1499.7|1505.55|1499.65|1506|1500.1|1505.55|1499.65|26
1732118070000|2024-11-20 15:54:30|1505.65|1499.75|1505.05|1499.15|1505.85|1499.95|1504.75|1498.85|21
1732118080000|2024-11-20 15:54:40|1505|1499.1|1505.15|1499.25|1505.3|1499.4|1504.95|1499.05|17
1732118090000|2024-11-20 15:54:50|1505.25|1499.35|1504.75|1498.85|1505.7|1499.8|1504.75|1498.85|19
1732118100000|2024-11-20 15:55:00|1504.8|1498.9|1505.3|1499.4|1505.4|1499.5|1504.75|1498.85|22
1732118110000|2024-11-20 15:55:10|1505.25|1499.35|1504.85|1498.95|1505.4|1499.5|1504.55|1498.65|24
1732118120000|2024-11-20 15:55:20|1504.8|1498.9|1503.8|1497.9|1504.9|1499|1503.8|1497.9|10
1732118130000|2024-11-20 15:55:30|1503.65|1497.75|1502.9|1497|1503.65|1497.75|1502.75|1496.85|17
1732118140000|2024-11-20 15:55:40|1502.95|1497.05|1503.7|1497.8|1503.7|1497.8|1502.9|1497|24
1732118150000|2024-11-20 15:55:50|1503.65|1497.75|1504.1|1498.2|1504.1|1498.2|1503.55|1497.65|22
1732118160000|2024-11-20 15:56:00|1504.05|1498.15|1503.95|1498.05|1504.1|1498.2|1503.7|1497.8|23
1732118170000|2024-11-20 15:56:10|1504|1498.1|1503.95|1498.05|1504.65|1498.75|1503.95|1498.05|14
1732118180000|2024-11-20 15:56:20|1504|1498.1|1504.1|1498.2|1504.1|1498.2|1503.95|1498.05|8
1732118190000|2024-11-20 15:56:30|1504.05|1498.15|1504|1498.1|1504.1|1498.2|1504|1498.1|4
1732118200000|2024-11-20 15:56:40|1503.6|1497.7|1503.6|1497.7|1503.6|1497.7|1503.6|1497.7|1
1732118210000|2024-11-20 15:56:50|1503.55|1497.65|1501.75|1495.85|1503.55|1497.65|1501.75|1495.85|14
1732118220000|2024-11-20 15:57:00|1501.65|1495.75|1501.6|1495.7|1502|1496.1|1501.6|1495.7|11
1732118230000|2024-11-20 15:57:10|1501.7|1495.8|1501.6|1495.7|1501.7|1495.8|1501.6|1495.7|16
1732118240000|2024-11-20 15:57:20|1501.7|1495.8|1502.65|1496.75|1502.85|1496.95|1501.7|1495.8|19
1732118250000|2024-11-20 15:57:30|1502.8|1496.9|1502.15|1496.25|1503.45|1497.55|1502.05|1496.15|25
1732118260000|2024-11-20 15:57:40|1502.1|1496.2|1501.7|1495.8|1502.7|1496.8|1501.65|1495.75|19
1732118270000|2024-11-20 15:57:50|1501.75|1495.85|1501.75|1495.85|1502|1496.1|1501.6|1495.7|27
1732118280000|2024-11-20 15:58:00|1501.65|1495.75|1501.75|1495.85|1501.9|1496|1501.6|1495.7|24
1732118290000|2024-11-20 15:58:10|1501.85|1495.95|1501.7|1495.8|1502.45|1496.55|1501.6|1495.7|20
1732118300000|2024-11-20 15:58:20|1501.85|1495.95|1501.9|1496|1501.9|1496|1501.75|1495.85|28
1732118310000|2024-11-20 15:58:30|1501.85|1495.95|1502.8|1496.9|1502.85|1496.95|1501.85|1495.95|19
1732118320000|2024-11-20 15:58:40|1502.9|1497|1502.9|1497|1503.1|1497.2|1502.9|1497|17
1732118330000|2024-11-20 15:58:50|1502.95|1497.05|1502.1|1496.2|1502.95|1497.05|1502.05|1496.15|19
1732118340000|2024-11-20 15:59:00|1502.15|1496.25|1502.6|1496.7|1502.95|1497.05|1502.15|1496.25|22
1732118350000|2024-11-20 15:59:10|1502.65|1496.75|1502.95|1497.05|1503.05|1497.15|1502.05|1496.15|26
1732118360000|2024-11-20 15:59:20|1502.9|1497|1502.95|1497.05|1503.05|1497.15|1502.7|1496.8|21
1732118370000|2024-11-20 15:59:30|1503|1497.1|1502.9|1497|1503|1497.1|1502.6|1496.7|22
1732118380000|2024-11-20 15:59:40|1503|1497.1|1503.1|1497.2|1503.1|1497.2|1503|1497.1|11
1732118390000|2024-11-20 15:59:50|1503.05|1497.15|1503|1497.1|1503.1|1497.2|1502.85|1496.95|22
1732118400000|2024-11-20 16:00:00|1502.95|1497.05|1501.5|1495.6|1503.2|1497.3|1501.5|1495.6|20
1732118410000|2024-11-20 16:00:10|1501.3|1495.4|1500.55|1494.65|1501.45|1495.55|1500.55|1494.65|14
1732118420000|2024-11-20 16:00:20|1500.4|1494.5|1498.75|1492.85|1500.4|1494.5|1498.55|1492.65|16
1732118430000|2024-11-20 16:00:30|1498.85|1492.95|1500.7|1494.8|1501.55|1495.65|1498.85|1492.95|22
1732118440000|2024-11-20 16:00:40|1500.75|1494.85|1500.7|1494.8|1500.8|1494.9|1500.7|1494.8|10
1732118450000|2024-11-20 16:00:50|1500.75|1494.85|1501.55|1495.65|1501.55|1495.65|1500.7|1494.8|21
1732118460000|2024-11-20 16:01:00|1501.6|1495.7|1502.35|1496.45|1502.7|1496.8|1501.55|1495.65|24
1732118470000|2024-11-20 16:01:10|1502.3|1496.4|1499.6|1493.7|1502.3|1496.4|1499.6|1493.7|16
1732118480000|2024-11-20 16:01:20|1499.55|1493.65|1498.6|1492.7|1499.75|1493.85|1498.6|1492.7|16
1732118490000|2024-11-20 16:01:30|1498.45|1492.55|1497.6|1491.7|1498.45|1492.55|1497.55|1491.65|13
1732118500000|2024-11-20 16:01:40|1497.85|1491.95|1499.4|1493.5|1499.4|1493.5|1497.8|1491.9|19
1732118510000|2024-11-20 16:01:50|1499.75|1493.85|1500.55|1494.65|1500.6|1494.7|1499.75|1493.85|20
1732118520000|2024-11-20 16:02:00|1500.2|1494.3|1499.65|1493.75|1500.25|1494.35|1499.55|1493.65|25
1732118530000|2024-11-20 16:02:10|1499.75|1493.85|1499.7|1493.8|1500.55|1494.65|1499.7|1493.8|15
1732118540000|2024-11-20 16:02:20|1499.6|1493.7|1498.55|1492.65|1499.65|1493.75|1498.55|1492.65|7
1732118550000|2024-11-20 16:02:30|1498.45|1492.55|1497.55|1491.65|1498.45|1492.55|1497.55|1491.65|24
1732118560000|2024-11-20 16:02:40|1497.4|1491.5|1497.6|1491.7|1497.7|1491.8|1496.55|1490.65|18
1732118570000|2024-11-20 16:02:50|1497.65|1491.75|1496.55|1490.65|1497.7|1491.8|1496.55|1490.65|11
1732118580000|2024-11-20 16:03:00|1496.6|1490.7|1497.55|1491.65|1497.6|1491.7|1496.55|1490.65|24
1732118590000|2024-11-20 16:03:10|1497.65|1491.75|1497.7|1491.8|1498.4|1492.5|1497.65|1491.75|16
1732118600000|2024-11-20 16:03:20|1497.3|1491.4|1498.4|1492.5|1498.4|1492.5|1496.65|1490.75|24
1732118610000|2024-11-20 16:03:30|1497.65|1491.75|1498.4|1492.5|1498.4|1492.5|1497.55|1491.65|26
1732118620000|2024-11-20 16:03:40|1498.75|1492.85|1497.7|1491.8|1498.8|1492.9|1497.55|1491.65|9
1732118630000|2024-11-20 16:03:50|1497.75|1491.85|1497.6|1491.7|1498.3|1492.4|1497.55|1491.65|14
1732118640000|2024-11-20 16:04:00|1497.55|1491.65|1498.55|1492.65|1498.55|1492.65|1497.55|1491.65|16
1732118650000|2024-11-20 16:04:10|1498.65|1492.75|1498.75|1492.85|1499.35|1493.45|1498.55|1492.65|15
1732118660000|2024-11-20 16:04:20|1498.8|1492.9|1499.8|1493.9|1500.4|1494.5|1498.8|1492.9|16
1732118670000|2024-11-20 16:04:30|1499.85|1493.95|1500.8|1494.9|1500.85|1494.95|1499.65|1493.75|25
1732118680000|2024-11-20 16:04:40|1500.75|1494.85|1501.6|1495.7|1501.7|1495.8|1500.6|1494.7|22
1732118690000|2024-11-20 16:04:50|1501.65|1495.75|1500.7|1494.8|1501.7|1495.8|1500.7|1494.8|19
1732118700000|2024-11-20 16:05:00|1500.6|1494.7|1498.1|1492.2|1500.65|1494.75|1498.1|1492.2|19
1732118710000|2024-11-20 16:05:10|1497.9|1492|1498.7|1492.8|1498.7|1492.8|1497.55|1491.65|24
1732118720000|2024-11-20 16:05:20|1498.6|1492.7|1496.6|1490.7|1498.75|1492.85|1496.55|1490.65|20
1732118730000|2024-11-20 16:05:30|1496.55|1490.65|1496.6|1490.7|1497.65|1491.75|1496.1|1490.2|21
1732118740000|2024-11-20 16:05:40|1496.4|1490.5|1496.6|1490.7|1496.75|1490.85|1496.1|1490.2|18
1732118750000|2024-11-20 16:05:50|1496.55|1490.65|1494.6|1488.7|1496.55|1490.65|1494.6|1488.7|10
1732118760000|2024-11-20 16:06:00|1494.45|1488.55|1494.45|1488.55|1494.45|1488.55|1493.65|1487.75|20
1732118770000|2024-11-20 16:06:10|1494.35|1488.45|1494.45|1488.55|1494.45|1488.55|1493.6|1487.7|10
1732118780000|2024-11-20 16:06:20|1493.95|1488.05|1494.35|1488.45|1494.35|1488.45|1493.55|1487.65|9
1732118790000|2024-11-20 16:06:30|1494.55|1488.65|1492.55|1486.65|1494.55|1488.65|1492.55|1486.65|6
1732118800000|2024-11-20 16:06:40|1492.45|1486.55|1492.45|1486.55|1492.45|1486.55|1491.7|1485.8|6
1732118810000|2024-11-20 16:06:50|1491.95|1486.05|1491.55|1485.65|1492.4|1486.5|1491.55|1485.65|8
1732118820000|2024-11-20 16:07:00|1491.45|1485.55|1491.48|1485.58|1492.4|1486.5|1490.7|1484.8|34
1732118830000|2024-11-20 16:07:10|1491.51|1485.61|1492.4|1486.5|1492.55|1486.65|1491.48|1485.58|36
1732118840000|2024-11-20 16:07:20|1492.39|1486.49|1490.5|1484.6|1492.43|1486.53|1490.5|1484.6|35
1732118850000|2024-11-20 16:07:30|1490.52|1484.62|1490.48|1484.58|1490.52|1484.62|1490.4|1484.5|18
1732118860000|2024-11-20 16:07:40|1490.45|1484.55|1490.48|1484.58|1490.53|1484.63|1489.87|1483.97|34
1732118870000|2024-11-20 16:07:50|1490.43|1484.53|1490.46|1484.56|1490.47|1484.57|1490.39|1484.49|30
1732118880000|2024-11-20 16:08:00|1490.39|1484.49|1489.5|1483.6|1490.55|1484.65|1489.46|1483.56|18
1732118890000|2024-11-20 16:08:10|1489.45|1483.55|1488.45|1482.55|1489.45|1483.55|1488.45|1482.55|27
1732118900000|2024-11-20 16:08:20|1488.43|1482.53|1487.6|1481.7|1488.49|1482.59|1487.45|1481.55|18
1732118910000|2024-11-20 16:08:30|1488.3|1482.4|1487.53|1481.63|1488.95|1483.05|1487.45|1481.55|16
1732118920000|2024-11-20 16:08:40|1487.49|1481.59|1486.8|1480.9|1487.49|1481.59|1485.15|1479.25|31
1732118930000|2024-11-20 16:08:50|1486.7|1480.8|1486.51|1480.61|1487.38|1481.48|1486.47|1480.57|30
1732118940000|2024-11-20 16:09:00|1486.44|1480.54|1488.65|1482.75|1489.1|1483.2|1486.43|1480.53|30
1732118950000|2024-11-20 16:09:10|1488.85|1482.95|1489.15|1483.25|1489.45|1483.55|1488.25|1482.35|26
1732118960000|2024-11-20 16:09:20|1489.35|1483.45|1490.55|1484.65|1490.8|1484.9|1489.35|1483.45|34
1732118970000|2024-11-20 16:09:30|1490.5|1484.6|1493.38|1487.48|1493.38|1487.48|1490.5|1484.6|31
1732118980000|2024-11-20 16:09:40|1493.25|1487.35|1493.45|1487.55|1493.8|1487.9|1492.9|1487|28
1732118990000|2024-11-20 16:09:50|1493.6|1487.7|1493.41|1487.51|1493.6|1487.7|1492.95|1487.05|31
1732119000000|2024-11-20 16:10:00|1493.39|1487.49|1491.35|1485.45|1493.45|1487.55|1491.35|1485.45|36
1732119010000|2024-11-20 16:10:10|1491.5|1485.6|1491.51|1485.61|1492.1|1486.2|1490.9|1485|37
1732119020000|2024-11-20 16:10:20|1491.48|1485.58|1490.44|1484.54|1491.54|1485.64|1490.42|1484.52|34
1732119030000|2024-11-20 16:10:30|1490.37|1484.47|1490.28|1484.38|1490.37|1484.47|1488.9|1483|33
1732119040000|2024-11-20 16:10:40|1490.4|1484.5|1489.45|1483.55|1490.54|1484.64|1488.69|1482.79|33
1732119050000|2024-11-20 16:10:50|1489.43|1483.53|1489.49|1483.59|1489.54|1483.64|1489.37|1483.47|31
1732119060000|2024-11-20 16:11:00|1489.42|1483.52|1489.57|1483.67|1490.55|1484.65|1489.42|1483.52|30
1732119070000|2024-11-20 16:11:10|1489.45|1483.55|1486.4|1480.5|1489.52|1483.62|1486.4|1480.5|34
1732119080000|2024-11-20 16:11:20|1486.45|1480.55|1484.54|1478.64|1486.45|1480.55|1484.54|1478.64|37
1732119090000|2024-11-20 16:11:30|1484.48|1478.58|1483.48|1477.58|1484.5|1478.6|1483.41|1477.51|35
1732119100000|2024-11-20 16:11:40|1483.51|1477.61|1484.76|1478.86|1485.15|1479.25|1483.51|1477.61|38
1732119110000|2024-11-20 16:11:50|1485.4|1479.5|1484.78|1478.88|1485.4|1479.5|1484.4|1478.5|32
1732119120000|2024-11-20 16:12:00|1484.8|1478.9|1484.71|1478.81|1486.2|1480.3|1484.45|1478.55|36
1732119130000|2024-11-20 16:12:10|1484.68|1478.78|1484.37|1478.47|1485.85|1479.95|1484.25|1478.35|35
1732119140000|2024-11-20 16:12:20|1484.42|1478.52|1485.39|1479.49|1485.43|1479.53|1484.29|1478.39|36
1732119150000|2024-11-20 16:12:30|1485.37|1479.47|1484.49|1478.59|1485.47|1479.57|1484.46|1478.56|35
1732119160000|2024-11-20 16:12:40|1484.45|1478.55|1484.66|1478.76|1485.05|1479.15|1484.35|1478.45|28
1732119170000|2024-11-20 16:12:50|1484.61|1478.71|1484.78|1478.88|1484.84|1478.94|1484.53|1478.63|30
1732119180000|2024-11-20 16:13:00|1484.75|1478.85|1484.45|1478.55|1485.46|1479.56|1484.1|1478.2|35
1732119190000|2024-11-20 16:13:10|1484.37|1478.47|1483|1477.1|1484.41|1478.51|1482.61|1476.71|32
1732119200000|2024-11-20 16:13:20|1482.78|1476.88|1483.61|1477.71|1483.9|1478|1482.4|1476.5|30
1732119210000|2024-11-20 16:13:30|1483.65|1477.75|1482.56|1476.66|1483.65|1477.75|1482.56|1476.66|34
1732119220000|2024-11-20 16:13:40|1482.54|1476.64|1481.45|1475.55|1482.65|1476.75|1481.45|1475.55|29
1732119230000|2024-11-20 16:13:50|1481.37|1475.47|1479.79|1473.89|1481.37|1475.47|1479.79|1473.89|34
1732119240000|2024-11-20 16:14:00|1479.92|1474.02|1479.54|1473.64|1480.47|1474.57|1479.45|1473.55|32
1732119250000|2024-11-20 16:14:10|1479.58|1473.68|1479.34|1473.44|1479.58|1473.68|1478.45|1472.55|36
1732119260000|2024-11-20 16:14:20|1479.15|1473.25|1479.53|1473.63|1480.2|1474.3|1478.53|1472.63|35
1732119270000|2024-11-20 16:14:30|1479.47|1473.57|1478.49|1472.59|1479.56|1473.66|1478.45|1472.55|36
1732119280000|2024-11-20 16:14:40|1478.51|1472.61|1478.6|1472.7|1478.95|1473.05|1478.45|1472.55|30
1732119290000|2024-11-20 16:14:50|1479.34|1473.44|1480.34|1474.44|1480.36|1474.46|1479.25|1473.35|29
1732119300000|2024-11-20 16:15:00|1480.3|1474.4|1479.49|1473.59|1480.65|1474.75|1479.49|1473.59|33
1732119310000|2024-11-20 16:15:10|1479.53|1473.63|1478.95|1473.05|1479.55|1473.65|1478.95|1473.05|35
1732119320000|2024-11-20 16:15:20|1478.6|1472.7|1477.41|1471.51|1478.65|1472.75|1476.75|1470.85|33
1732119330000|2024-11-20 16:15:30|1477.45|1471.55|1477.42|1471.52|1478.34|1472.44|1476.67|1470.77|32
1732119340000|2024-11-20 16:15:40|1477.36|1471.46|1476.45|1470.55|1477.45|1471.55|1476.4|1470.5|32
1732119350000|2024-11-20 16:15:50|1476.35|1470.45|1476.39|1470.49|1476.43|1470.53|1475.4|1469.5|36
1732119360000|2024-11-20 16:16:00|1476.37|1470.47|1474.6|1468.7|1476.55|1470.65|1474.6|1468.7|36
1732119370000|2024-11-20 16:16:10|1474.7|1468.8|1474.76|1468.86|1475.44|1469.54|1474.45|1468.55|33
1732119380000|2024-11-20 16:16:20|1474.78|1468.88|1473.45|1467.55|1475.51|1469.61|1473.05|1467.15|35
1732119390000|2024-11-20 16:16:30|1473.38|1467.48|1472.43|1466.53|1473.43|1467.53|1472.42|1466.52|30
1732119400000|2024-11-20 16:16:40|1472.4|1466.5|1473.35|1467.45|1473.41|1467.51|1471.61|1465.71|32
1732119410000|2024-11-20 16:16:50|1473.3|1467.4|1470.48|1464.58|1473.37|1467.47|1470.48|1464.58|34
1732119420000|2024-11-20 16:17:00|1470.7|1464.8|1472.15|1466.25|1472.15|1466.25|1470.43|1464.53|32
1732119430000|2024-11-20 16:17:10|1471.57|1465.67|1471.71|1465.81|1473.4|1467.5|1471.51|1465.61|33
1732119440000|2024-11-20 16:17:20|1471.45|1465.55|1471.5|1465.6|1471.9|1466|1470.54|1464.64|37
1732119450000|2024-11-20 16:17:30|1471.45|1465.55|1471.4|1465.5|1472.45|1466.55|1471.35|1465.45|35
1732119460000|2024-11-20 16:17:40|1471.34|1465.44|1471.6|1465.7|1471.65|1465.75|1471.2|1465.3|29
1732119470000|2024-11-20 16:17:50|1472.2|1466.3|1471.45|1465.55|1472.3|1466.4|1471.34|1465.44|35
1732119480000|2024-11-20 16:18:00|1471.6|1465.7|1470.46|1464.56|1471.8|1465.9|1470.4|1464.5|36
1732119490000|2024-11-20 16:18:10|1470.51|1464.61|1471.47|1465.57|1471.8|1465.9|1470.43|1464.53|35
1732119500000|2024-11-20 16:18:20|1471.49|1465.59|1473.15|1467.25|1474.9|1469|1471.48|1465.58|37
1732119510000|2024-11-20 16:18:30|1473.32|1467.42|1474.85|1468.95|1474.85|1468.95|1473.32|1467.42|33
1732119520000|2024-11-20 16:18:40|1474.95|1469.05|1473.45|1467.55|1475|1469.1|1473.45|1467.55|35
1732119530000|2024-11-20 16:18:50|1473.5|1467.6|1473.94|1468.04|1474.65|1468.75|1473.5|1467.6|35
1732119540000|2024-11-20 16:19:00|1473.87|1467.97|1476.9|1471|1477.4|1471.5|1473.6|1467.7|33
1732119550000|2024-11-20 16:19:10|1476.55|1470.65|1477.47|1471.57|1477.5|1471.6|1475.45|1469.55|36
1732119560000|2024-11-20 16:19:20|1477.46|1471.56|1477.47|1471.57|1477.5|1471.6|1476.7|1470.8|26
1732119570000|2024-11-20 16:19:30|1477.29|1471.39|1477.45|1471.55|1477.9|1472|1476.59|1470.69|31
1732119580000|2024-11-20 16:19:40|1477.43|1471.53|1477.49|1471.59|1477.55|1471.65|1476.65|1470.75|32
1732119590000|2024-11-20 16:19:50|1477.51|1471.61|1477.65|1471.75|1478.6|1472.7|1476.82|1470.92|34
1732119600000|2024-11-20 16:20:00|1477.79|1471.89|1477.65|1471.75|1479.4|1473.5|1477.65|1471.75|34
1732119610000|2024-11-20 16:20:10|1477.68|1471.78|1477|1471.1|1478.47|1472.57|1476.4|1470.5|35
1732119620000|2024-11-20 16:20:20|1476.75|1470.85|1476.37|1470.47|1477.05|1471.15|1475.45|1469.55|36
1732119630000|2024-11-20 16:20:30|1476.51|1470.61|1475.54|1469.64|1476.53|1470.63|1475.05|1469.15|36
1732119640000|2024-11-20 16:20:40|1475.51|1469.61|1474.45|1468.55|1475.7|1469.8|1474.45|1468.55|37
1732119650000|2024-11-20 16:20:50|1474.55|1468.65|1474.7|1468.8|1474.9|1469|1474.01|1468.11|35
1732119660000|2024-11-20 16:21:00|1474.65|1468.75|1473.86|1467.96|1475|1469.1|1473.7|1467.8|35
1732119670000|2024-11-20 16:21:10|1473.79|1467.89|1471.98|1466.08|1474.95|1469.05|1471.98|1466.08|34
1732119680000|2024-11-20 16:21:20|1471.71|1465.81|1472.65|1466.75|1473.85|1467.95|1471.71|1465.81|37
1732119690000|2024-11-20 16:21:30|1472.73|1466.83|1473.63|1467.73|1474|1468.1|1472.73|1466.83|32
1732119700000|2024-11-20 16:21:40|1473.66|1467.76|1472.6|1466.7|1473.77|1467.87|1472.6|1466.7|31
1732119710000|2024-11-20 16:21:50|1472.25|1466.35|1471.58|1465.68|1473.25|1467.35|1471.56|1465.66|29
1732119720000|2024-11-20 16:22:00|1471.5|1465.6|1471.4|1465.5|1472.1|1466.2|1470.45|1464.55|38
1732119730000|2024-11-20 16:22:10|1471.05|1465.15|1470.81|1464.91|1471.43|1465.53|1470.35|1464.45|36
1732119740000|2024-11-20 16:22:20|1470.85|1464.95|1470.42|1464.52|1471.32|1465.42|1469.66|1463.76|34
1732119750000|2024-11-20 16:22:30|1470.34|1464.44|1470.32|1464.42|1470.54|1464.64|1469.7|1463.8|31
1732119760000|2024-11-20 16:22:40|1469.9|1464|1469.45|1463.55|1470|1464.1|1469.4|1463.5|29
1732119770000|2024-11-20 16:22:50|1469.44|1463.54|1468.52|1462.62|1469.46|1463.56|1468.4|1462.5|32
1732119780000|2024-11-20 16:23:00|1468.47|1462.57|1468.5|1462.6|1470.65|1464.75|1468.25|1462.35|35
1732119790000|2024-11-20 16:23:10|1468.45|1462.55|1468.45|1462.55|1468.85|1462.95|1468.15|1462.25|26
1732119800000|2024-11-20 16:23:20|1468.42|1462.52|1467.58|1461.68|1468.42|1462.52|1467.45|1461.55|30
1732119810000|2024-11-20 16:23:30|1467.6|1461.7|1467.63|1461.73|1468.4|1462.5|1467.51|1461.61|29
1732119820000|2024-11-20 16:23:40|1467.58|1461.68|1468.1|1462.2|1468.42|1462.52|1467.58|1461.68|30
1732119830000|2024-11-20 16:23:50|1468.33|1462.43|1468.39|1462.49|1468.44|1462.54|1468|1462.1|28
1732119840000|2024-11-20 16:24:00|1468.38|1462.48|1467.5|1461.6|1468.38|1462.48|1467.5|1461.6|27
1732119850000|2024-11-20 16:24:10|1467.45|1461.55|1464.8|1458.9|1467.5|1461.6|1464.8|1458.9|29
1732119860000|2024-11-20 16:24:20|1464.61|1458.71|1466.45|1460.55|1467.85|1461.95|1464.56|1458.66|36
1732119870000|2024-11-20 16:24:30|1466.54|1460.64|1466.32|1460.42|1466.6|1460.7|1465.56|1459.66|31
1732119880000|2024-11-20 16:24:40|1466.27|1460.37|1465.4|1459.5|1466.51|1460.61|1464.9|1459|34
1732119890000|2024-11-20 16:24:50|1465.41|1459.51|1464.58|1458.68|1465.41|1459.51|1464.58|1458.68|26
1732119900000|2024-11-20 16:25:00|1464.6|1458.7|1465.37|1459.47|1465.8|1459.9|1464.6|1458.7|32
1732119910000|2024-11-20 16:25:10|1465.38|1459.48|1464.35|1458.45|1465.39|1459.49|1463.56|1457.66|33
1732119920000|2024-11-20 16:25:20|1464.33|1458.43|1465|1459.1|1465|1459.1|1463.45|1457.55|33
1732119930000|2024-11-20 16:25:30|1465.4|1459.5|1465.8|1459.9|1466.8|1460.9|1464.73|1458.83|33
1732119940000|2024-11-20 16:25:40|1465.45|1459.55|1466|1460.1|1466|1460.1|1464.63|1458.73|35
1732119950000|2024-11-20 16:25:50|1465.61|1459.71|1465.52|1459.62|1465.94|1460.04|1465.46|1459.56|33
1732119960000|2024-11-20 16:26:00|1465.47|1459.57|1465.5|1459.6|1465.92|1460.02|1464.73|1458.83|34
1732119970000|2024-11-20 16:26:10|1465.47|1459.57|1464.8|1458.9|1465.49|1459.59|1464.41|1458.51|31
1732119980000|2024-11-20 16:26:20|1464.63|1458.73|1463.35|1457.45|1464.95|1459.05|1463.2|1457.3|35
1732119990000|2024-11-20 16:26:30|1463.45|1457.55|1463.5|1457.6|1464|1458.1|1462.98|1457.08|30
1732120000000|2024-11-20 16:26:40|1463.51|1457.61|1463.7|1457.8|1464.05|1458.15|1463.15|1457.25|34
1732120010000|2024-11-20 16:26:50|1464.26|1458.36|1463.45|1457.55|1464.52|1458.62|1463.3|1457.4|29
1732120020000|2024-11-20 16:27:00|1463.47|1457.57|1463.79|1457.89|1464.34|1458.44|1463.3|1457.4|39
1732120030000|2024-11-20 16:27:10|1463.3|1457.4|1461.8|1455.9|1463.44|1457.54|1461.68|1455.78|34
1732120040000|2024-11-20 16:27:20|1461.52|1455.62|1461.49|1455.59|1461.52|1455.62|1460.48|1454.58|36
1732120050000|2024-11-20 16:27:30|1461.45|1455.55|1461.35|1455.45|1462.3|1456.4|1461.2|1455.3|34
1732120060000|2024-11-20 16:27:40|1461.43|1455.53|1461.36|1455.46|1461.43|1455.53|1460.58|1454.68|31
1732120070000|2024-11-20 16:27:50|1460.6|1454.7|1461.54|1455.64|1462.05|1456.15|1460.53|1454.63|34
1732120080000|2024-11-20 16:28:00|1461.53|1455.63|1460.55|1454.65|1461.7|1455.8|1459.58|1453.68|38
1732120090000|2024-11-20 16:28:10|1460.44|1454.54|1459.9|1454|1461.2|1455.3|1459.73|1453.83|36
1732120100000|2024-11-20 16:28:20|1460.26|1454.36|1460.2|1454.3|1461.34|1455.44|1460.05|1454.15|37
1732120110000|2024-11-20 16:28:30|1459.56|1453.66|1459.41|1453.51|1460|1454.1|1459.15|1453.25|33
1732120120000|2024-11-20 16:28:40|1459.42|1453.52|1459.85|1453.95|1459.95|1454.05|1459.15|1453.25|33
1732120130000|2024-11-20 16:28:50|1460.32|1454.42|1460.25|1454.35|1460.9|1455|1460.2|1454.3|33
1732120140000|2024-11-20 16:29:00|1460.37|1454.47|1460.32|1454.42|1460.95|1455.05|1460.3|1454.4|38
1732120150000|2024-11-20 16:29:10|1459.62|1453.72|1458.8|1452.9|1459.9|1454|1458.58|1452.68|32
1732120160000|2024-11-20 16:29:20|1458.61|1452.71|1460.17|1454.27|1460.9|1455|1458.58|1452.68|37
1732120170000|2024-11-20 16:29:30|1459.5|1453.6|1459.35|1453.45|1460.41|1454.51|1459.2|1453.3|32
1732120180000|2024-11-20 16:29:40|1459.42|1453.52|1459.42|1453.52|1459.95|1454.05|1459.25|1453.35|36
1732120190000|2024-11-20 16:29:50|1459.35|1453.45|1459.15|1453.25|1459.37|1453.47|1458.49|1452.59|34
1732120200000|2024-11-20 16:30:00|1458.59|1452.69|1460.25|1454.35|1460.49|1454.59|1458.5|1452.6|34
1732120210000|2024-11-20 16:30:10|1460.37|1454.47|1459.78|1453.88|1460.65|1454.75|1459.4|1453.5|34
1732120220000|2024-11-20 16:30:20|1459.68|1453.78|1457.3|1451.4|1459.7|1453.8|1457.3|1451.4|34
1732120230000|2024-11-20 16:30:30|1457.45|1451.55|1455.4|1449.5|1457.46|1451.56|1455.4|1449.5|33
1732120240000|2024-11-20 16:30:40|1455.46|1449.56|1455.3|1449.4|1455.67|1449.77|1454.9|1449|26
1732120250000|2024-11-20 16:30:50|1455.39|1449.49|1454.45|1448.55|1455.39|1449.49|1454.05|1448.15|32
1732120260000|2024-11-20 16:31:00|1454.6|1448.7|1455.17|1449.27|1455.36|1449.46|1453.2|1447.3|36
1732120270000|2024-11-20 16:31:10|1454.48|1448.58|1454.2|1448.3|1454.8|1448.9|1453.51|1447.61|36
1732120280000|2024-11-20 16:31:20|1453.75|1447.85|1455.49|1449.59|1455.8|1449.9|1453.68|1447.78|37
1732120290000|2024-11-20 16:31:30|1455.45|1449.55|1455.55|1449.65|1456.4|1450.5|1455.35|1449.45|37
1732120300000|2024-11-20 16:31:40|1455.51|1449.61|1456.43|1450.53|1456.43|1450.53|1455.51|1449.61|35
1732120310000|2024-11-20 16:31:50|1456.3|1450.4|1458.5|1452.6|1458.7|1452.8|1456.05|1450.15|36
1732120320000|2024-11-20 16:32:00|1458.49|1452.59|1458.49|1452.59|1458.6|1452.7|1456.63|1450.73|35
1732120330000|2024-11-20 16:32:10|1458.45|1452.55|1460.61|1454.71|1461.2|1455.3|1458.45|1452.55|36
1732120340000|2024-11-20 16:32:20|1460.51|1454.61|1461.37|1455.47|1461.43|1455.53|1459.35|1453.45|36
1732120350000|2024-11-20 16:32:30|1461.42|1455.52|1460.63|1454.73|1461.44|1455.54|1460.5|1454.6|30
1732120360000|2024-11-20 16:32:40|1460.71|1454.81|1460.87|1454.97|1461.1|1455.2|1460.32|1454.42|37
1732120370000|2024-11-20 16:32:50|1461.35|1455.45|1460.53|1454.63|1461.47|1455.57|1460.5|1454.6|33
1732120380000|2024-11-20 16:33:00|1460.35|1454.45|1461.41|1455.51|1461.46|1455.56|1459.61|1453.71|33
1732120390000|2024-11-20 16:33:10|1461.43|1455.53|1461.73|1455.83|1462.6|1456.7|1461.24|1455.34|27
1732120400000|2024-11-20 16:33:20|1462.33|1456.43|1461.61|1455.71|1462.45|1456.55|1461.61|1455.71|30
1732120410000|2024-11-20 16:33:30|1461.58|1455.68|1461.75|1455.85|1461.75|1455.85|1461.25|1455.35|33
1732120420000|2024-11-20 16:33:40|1462.41|1456.51|1461.52|1455.62|1462.44|1456.54|1461.49|1455.59|35
1732120430000|2024-11-20 16:33:50|1461.62|1455.72|1461.66|1455.76|1462.34|1456.44|1461.4|1455.5|36
1732120440000|2024-11-20 16:34:00|1461.68|1455.78|1460.2|1454.3|1461.7|1455.8|1460.15|1454.25|35
1732120450000|2024-11-20 16:34:10|1460.25|1454.35|1461.19|1455.29|1461.27|1455.37|1459.5|1453.6|34
1732120460000|2024-11-20 16:34:20|1461.23|1455.33|1460.4|1454.5|1461.23|1455.33|1460.4|1454.5|31
1732120470000|2024-11-20 16:34:30|1460.42|1454.52|1462.55|1456.65|1462.55|1456.65|1460.35|1454.45|34
1732120480000|2024-11-20 16:34:40|1462.48|1456.58|1461.85|1455.95|1462.48|1456.58|1461.5|1455.6|35
1732120490000|2024-11-20 16:34:50|1461.58|1455.68|1462.45|1456.55|1462.47|1456.57|1461.58|1455.68|25
1732120500000|2024-11-20 16:35:00|1462.6|1456.7|1462.73|1456.83|1463.21|1457.31|1462.51|1456.61|25
1732120510000|2024-11-20 16:35:10|1463.26|1457.36|1463.8|1457.9|1463.8|1457.9|1463.25|1457.35|15
1732120520000|2024-11-20 16:35:20|1463.61|1457.71|1466.3|1460.4|1466.42|1460.52|1463.45|1457.55|26
1732120530000|2024-11-20 16:35:30|1466.39|1460.49|1466.2|1460.3|1468.34|1462.44|1466.2|1460.3|31
1732120540000|2024-11-20 16:35:40|1465.75|1459.85|1463.38|1457.48|1465.95|1460.05|1462.85|1456.95|35
1732120550000|2024-11-20 16:35:50|1463.37|1457.47|1463.49|1457.59|1463.85|1457.95|1462.9|1457|33
1732120560000|2024-11-20 16:36:00|1463.45|1457.55|1462.5|1456.6|1463.45|1457.55|1461.3|1455.4|32
1732120570000|2024-11-20 16:36:10|1462.43|1456.53|1460.35|1454.45|1462.55|1456.65|1460.25|1454.35|35
1732120580000|2024-11-20 16:36:20|1460.25|1454.35|1458.65|1452.75|1460.5|1454.6|1458.6|1452.7|31
1732120590000|2024-11-20 16:36:30|1458.54|1452.64|1456.15|1450.25|1458.55|1452.65|1456|1450.1|32
1732120600000|2024-11-20 16:36:40|1456.37|1450.47|1455.2|1449.3|1456.37|1450.47|1455.2|1449.3|34
1732120610000|2024-11-20 16:36:50|1455.41|1449.51|1455.45|1449.55|1455.95|1450.05|1454.45|1448.55|34
1732120620000|2024-11-20 16:37:00|1455.3|1449.4|1454.95|1449.05|1455.4|1449.5|1454.15|1448.25|38
1732120630000|2024-11-20 16:37:10|1454.85|1448.95|1456.3|1450.4|1456.65|1450.75|1454.6|1448.7|38
1732120640000|2024-11-20 16:37:20|1456.45|1450.55|1455.49|1449.59|1456.45|1450.55|1454.05|1448.15|39
1732120650000|2024-11-20 16:37:30|1455.48|1449.58|1455.28|1449.38|1456.45|1450.55|1455.28|1449.38|37
1732120660000|2024-11-20 16:37:40|1455.19|1449.29|1454.15|1448.25|1455.32|1449.42|1454.15|1448.25|31
1732120670000|2024-11-20 16:37:50|1454.39|1448.49|1456.39|1450.49|1456.42|1450.52|1454.39|1448.49|35
1732120680000|2024-11-20 16:38:00|1456.35|1450.45|1454.9|1449|1456.6|1450.7|1454.35|1448.45|36
1732120690000|2024-11-20 16:38:10|1455.45|1449.55|1455.24|1449.34|1456.25|1450.35|1454.4|1448.5|34
1732120700000|2024-11-20 16:38:20|1454.62|1448.72|1453.61|1447.71|1454.67|1448.77|1453.45|1447.55|36
1732120710000|2024-11-20 16:38:30|1453.65|1447.75|1456|1450.1|1456.15|1450.25|1453.65|1447.75|32
1732120720000|2024-11-20 16:38:40|1456.05|1450.15|1457.27|1451.37|1457.36|1451.46|1455.73|1449.83|36
1732120730000|2024-11-20 16:38:50|1456.5|1450.6|1455.4|1449.5|1456.55|1450.65|1455.25|1449.35|30
1732120740000|2024-11-20 16:39:00|1455.45|1449.55|1456.2|1450.3|1456.9|1451|1455.4|1449.5|38
1732120750000|2024-11-20 16:39:10|1456.41|1450.51|1459|1453.1|1459|1453.1|1456.41|1450.51|27
1732120760000|2024-11-20 16:39:20|1458.66|1452.76|1460.3|1454.4|1461.4|1455.5|1458.66|1452.76|33
1732120770000|2024-11-20 16:39:30|1460.41|1454.51|1461.55|1455.65|1462.25|1456.35|1459.8|1453.9|31
1732120780000|2024-11-20 16:39:40|1461.5|1455.6|1460.68|1454.78|1461.55|1455.65|1460.42|1454.52|34
1732120790000|2024-11-20 16:39:50|1460.7|1454.8|1461.41|1455.51|1461.6|1455.7|1460.7|1454.8|33
1732120800000|2024-11-20 16:40:00|1461.43|1455.53|1460.51|1454.61|1461.46|1455.56|1460.49|1454.59|34
1732120810000|2024-11-20 16:40:10|1460.53|1454.63|1460.85|1454.95|1461.15|1455.25|1460.05|1454.15|30
1732120820000|2024-11-20 16:40:20|1460.64|1454.74|1462.3|1456.4|1462.3|1456.4|1460.64|1454.74|34
1732120830000|2024-11-20 16:40:30|1462.43|1456.53|1463.38|1457.48|1463.38|1457.48|1461.56|1455.66|26
1732120840000|2024-11-20 16:40:40|1463.39|1457.49|1462.43|1456.53|1463.39|1457.49|1462.41|1456.51|28
1732120850000|2024-11-20 16:40:50|1462.41|1456.51|1464.8|1458.9|1464.9|1459|1461.85|1455.95|27
1732120860000|2024-11-20 16:41:00|1465.15|1459.25|1464.43|1458.53|1465.65|1459.75|1464.35|1458.45|34
1732120870000|2024-11-20 16:41:10|1464.39|1458.49|1464.53|1458.63|1465.32|1459.42|1464.25|1458.35|29
1732120880000|2024-11-20 16:41:20|1464.51|1458.61|1463.44|1457.54|1464.51|1458.61|1462.3|1456.4|36
1732120890000|2024-11-20 16:41:30|1463.51|1457.61|1463.43|1457.53|1463.55|1457.65|1462.8|1456.9|30
1732120900000|2024-11-20 16:41:40|1463.49|1457.59|1465.49|1459.59|1466.4|1460.5|1463.3|1457.4|38
1732120910000|2024-11-20 16:41:50|1465.48|1459.58|1467.5|1461.6|1467.5|1461.6|1465.35|1459.45|25
1732120920000|2024-11-20 16:42:00|1467.6|1461.7|1465.3|1459.4|1468.02|1462.12|1465.25|1459.35|38
1732120930000|2024-11-20 16:42:10|1465.43|1459.53|1462.2|1456.3|1465.43|1459.53|1462.1|1456.2|32
1732120940000|2024-11-20 16:42:20|1462.28|1456.38|1461.5|1455.6|1463.65|1457.75|1461.49|1455.59|33
1732120950000|2024-11-20 16:42:30|1461.45|1455.55|1461.72|1455.82|1462.43|1456.53|1461.42|1455.52|31
1732120960000|2024-11-20 16:42:40|1461.81|1455.91|1463.45|1457.55|1463.85|1457.95|1461.44|1455.54|30
1732120970000|2024-11-20 16:42:50|1463.51|1457.61|1463.45|1457.55|1463.65|1457.75|1462.51|1456.61|34
1732120980000|2024-11-20 16:43:00|1463.41|1457.51|1463.7|1457.8|1463.95|1458.05|1463.3|1457.4|35
1732120990000|2024-11-20 16:43:10|1464.05|1458.15|1464.34|1458.44|1464.8|1458.9|1463.5|1457.6|36
1732121000000|2024-11-20 16:43:20|1464.39|1458.49|1465.46|1459.56|1465.5|1459.6|1463.48|1457.58|33
1732121010000|2024-11-20 16:43:30|1465.42|1459.52|1466.23|1460.33|1466.45|1460.55|1465.22|1459.32|33
1732121020000|2024-11-20 16:43:40|1465.75|1459.85|1466.58|1460.68|1466.85|1460.95|1464.54|1458.64|31
1732121030000|2024-11-20 16:43:50|1466.6|1460.7|1466.51|1460.61|1467.3|1461.4|1466.49|1460.59|32
1732121040000|2024-11-20 16:44:00|1466.75|1460.85|1465.9|1460|1466.95|1461.05|1465.65|1459.75|33
1732121050000|2024-11-20 16:44:10|1466|1460.1|1466|1460.1|1466.7|1460.8|1465.46|1459.56|34
1732121060000|2024-11-20 16:44:20|1465.85|1459.95|1468.2|1462.3|1468.35|1462.45|1465.44|1459.54|35
1732121070000|2024-11-20 16:44:30|1468.37|1462.47|1467.95|1462.05|1468.6|1462.7|1467.55|1461.65|26
1732121080000|2024-11-20 16:44:40|1468|1462.1|1468.28|1462.38|1468.75|1462.85|1467.95|1462.05|31
1732121090000|2024-11-20 16:44:50|1468.26|1462.36|1469.26|1463.36|1469.26|1463.36|1468.18|1462.28|26
1732121100000|2024-11-20 16:45:00|1469.16|1463.26|1467.37|1461.47|1469.16|1463.26|1467.25|1461.35|31
1732121110000|2024-11-20 16:45:10|1467.45|1461.55|1467.4|1461.5|1468.8|1462.9|1467.2|1461.3|35
1732121120000|2024-11-20 16:45:20|1467.49|1461.59|1468.07|1462.17|1468.55|1462.65|1467.2|1461.3|35
1732121130000|2024-11-20 16:45:30|1468.09|1462.19|1468.35|1462.45|1469.45|1463.55|1467.8|1461.9|34
1732121140000|2024-11-20 16:45:40|1468.41|1462.51|1468.3|1462.4|1468.9|1463|1468.3|1462.4|30
1732121150000|2024-11-20 16:45:50|1468.28|1462.38|1468|1462.1|1468.51|1462.61|1468|1462.1|35
1732121160000|2024-11-20 16:46:00|1468.23|1462.33|1469.56|1463.66|1469.7|1463.8|1467.8|1461.9|31
1732121170000|2024-11-20 16:46:10|1469.7|1463.8|1469.85|1463.95|1471.3|1465.4|1469.7|1463.8|33
1732121180000|2024-11-20 16:46:20|1469.8|1463.9|1467.55|1461.65|1469.8|1463.9|1467.55|1461.65|25
1732121190000|2024-11-20 16:46:30|1467.6|1461.7|1467.45|1461.55|1467.85|1461.95|1467.45|1461.55|16
1732121200000|2024-11-20 16:46:40|1467.55|1461.65|1467.45|1461.55|1467.7|1461.8|1467.45|1461.55|9
1732121210000|2024-11-20 16:46:50|1466.95|1461.05|1466.45|1460.55|1466.95|1461.05|1465.55|1459.65|15
1732121220000|2024-11-20 16:47:00|1466.65|1460.75|1468.6|1462.7|1469.45|1463.55|1466.65|1460.75|18
1732121230000|2024-11-20 16:47:10|1468.8|1462.9|1468.65|1462.75|1469.45|1463.55|1468.45|1462.55|13
1732121240000|2024-11-20 16:47:20|1468.6|1462.7|1470.55|1464.65|1470.7|1464.8|1468.55|1462.65|19
1732121250000|2024-11-20 16:47:30|1470.6|1464.7|1471.45|1465.55|1471.6|1465.7|1470.55|1464.65|25
1732121260000|2024-11-20 16:47:40|1470.55|1464.65|1471.45|1465.55|1472.5|1466.6|1470.55|1464.65|15
1732121270000|2024-11-20 16:47:50|1471.55|1465.65|1470.75|1464.85|1471.65|1465.75|1470.65|1464.75|15
1732121280000|2024-11-20 16:48:00|1471|1465.1|1470.55|1464.65|1471.5|1465.6|1469.55|1463.65|27
1732121290000|2024-11-20 16:48:10|1470.45|1464.55|1469.45|1463.55|1470.5|1464.6|1469.45|1463.55|26
1732121300000|2024-11-20 16:48:20|1468.7|1462.8|1468.45|1462.55|1468.75|1462.85|1467.55|1461.65|19
1732121310000|2024-11-20 16:48:30|1467.6|1461.7|1466.65|1460.75|1468.45|1462.55|1466.65|1460.75|12
1732121320000|2024-11-20 16:48:40|1466.55|1460.65|1464.65|1458.75|1466.55|1460.65|1464.65|1458.75|12
1732121330000|2024-11-20 16:48:50|1464.55|1458.65|1464.55|1458.65|1465.45|1459.55|1464.45|1458.55|14
1732121340000|2024-11-20 16:49:00|1464.65|1458.75|1467.45|1461.55|1467.45|1461.55|1464.6|1458.7|23
1732121350000|2024-11-20 16:49:10|1467.55|1461.65|1465.65|1459.75|1467.55|1461.65|1465.65|1459.75|6
1732121360000|2024-11-20 16:49:20|1465.6|1459.7|1463.95|1458.05|1465.6|1459.7|1463.95|1458.05|12
1732121370000|2024-11-20 16:49:30|1463.6|1457.7|1462.95|1457.05|1464.45|1458.55|1462.95|1457.05|14
1732121380000|2024-11-20 16:49:40|1462.75|1456.85|1462.55|1456.65|1463.45|1457.55|1462.55|1456.65|9
1732121390000|2024-11-20 16:49:50|1462.6|1456.7|1461.45|1455.55|1462.6|1456.7|1460.75|1454.85|13
1732121400000|2024-11-20 16:50:00|1461.65|1455.75|1459.7|1453.8|1461.8|1455.9|1459.6|1453.7|18
1732121410000|2024-11-20 16:50:10|1460|1454.1|1461.55|1455.65|1461.7|1455.8|1460|1454.1|17
1732121420000|2024-11-20 16:50:20|1461.45|1455.55|1463.45|1457.55|1463.55|1457.65|1461.45|1455.55|21
1732121430000|2024-11-20 16:50:30|1462.55|1456.65|1463.45|1457.55|1463.45|1457.55|1462.45|1456.55|16
1732121440000|2024-11-20 16:50:40|1462.55|1456.65|1462.45|1456.55|1462.55|1456.65|1461.55|1455.65|9
1732121450000|2024-11-20 16:50:50|1461.95|1456.05|1460.95|1455.05|1462.45|1456.55|1460.95|1455.05|6
1732121460000|2024-11-20 16:51:00|1460.45|1454.55|1462.45|1456.55|1462.45|1456.55|1460.45|1454.55|19
1732121470000|2024-11-20 16:51:10|1462.6|1456.7|1464.45|1458.55|1464.45|1458.55|1462.45|1456.55|8
1732121480000|2024-11-20 16:51:20|1464.65|1458.75|1467.55|1461.65|1467.55|1461.65|1464.65|1458.75|16
1732121490000|2024-11-20 16:51:30|1467.7|1461.8|1467.55|1461.65|1468.45|1462.55|1467.45|1461.55|13
1732121500000|2024-11-20 16:51:40|1467.7|1461.8|1467.45|1461.55|1468.45|1462.55|1466.45|1460.55|13
1732121510000|2024-11-20 16:51:50|1466.95|1461.05|1468.45|1462.55|1468.45|1462.55|1466.65|1460.75|15
1732121520000|2024-11-20 16:52:00|1467.95|1462.05|1468.45|1462.55|1468.55|1462.65|1467.55|1461.65|16
1732121530000|2024-11-20 16:52:10|1468.6|1462.7|1468.7|1462.8|1468.7|1462.8|1468.45|1462.55|10
1732121540000|2024-11-20 16:52:20|1468.8|1462.9|1470.45|1464.55|1470.45|1464.55|1468.45|1462.55|14
1732121550000|2024-11-20 16:52:30|1470.55|1464.65|1470.55|1464.65|1470.55|1464.65|1469.65|1463.75|8
1732121560000|2024-11-20 16:52:40|1470.05|1464.15|1469.45|1463.55|1470.05|1464.15|1468.75|1462.85|4
1732121570000|2024-11-20 16:52:50|1469.65|1463.75|1469.45|1463.55|1469.75|1463.85|1468.85|1462.95|12
1732121580000|2024-11-20 16:53:00|1468.95|1463.05|1469.8|1463.9|1469.8|1463.9|1468.65|1462.75|11
1732121590000|2024-11-20 16:53:10|1470.7|1464.8|1471.55|1465.65|1471.55|1465.65|1470.55|1464.65|20
1732121600000|2024-11-20 16:53:20|1471.65|1465.75|1472.05|1466.15|1472.5|1466.6|1471.65|1465.75|27
1732121610000|2024-11-20 16:53:30|1472.1|1466.2|1471.75|1465.85|1472.4|1466.5|1471.7|1465.8|8
1732121620000|2024-11-20 16:53:40|1471.55|1465.65|1470.65|1464.75|1471.55|1465.65|1470.55|1464.65|19
1732121630000|2024-11-20 16:53:50|1470.75|1464.85|1471.75|1465.85|1472.05|1466.15|1470.75|1464.85|20
1732121640000|2024-11-20 16:54:00|1471.9|1466|1472.75|1466.85|1472.9|1467|1471.7|1465.8|21
1732121650000|2024-11-20 16:54:10|1472.7|1466.8|1472.85|1466.95|1472.9|1467|1472.55|1466.65|19
1732121660000|2024-11-20 16:54:20|1472.9|1467|1474.65|1468.75|1475.45|1469.55|1472.9|1467|18
1732121670000|2024-11-20 16:54:30|1474.7|1468.8|1474.45|1468.55|1475|1469.1|1474.45|1468.55|19
1732121680000|2024-11-20 16:54:40|1474.25|1468.35|1473.8|1467.9|1474.3|1468.4|1473.2|1467.3|30
1732121690000|2024-11-20 16:54:50|1473.61|1467.71|1470.65|1464.75|1473.66|1467.76|1470.65|1464.75|33
1732121700000|2024-11-20 16:55:00|1470.6|1464.7|1471.1|1465.2|1471.3|1465.4|1470.2|1464.3|38
1732121710000|2024-11-20 16:55:10|1471.05|1465.15|1467.6|1461.7|1471.45|1465.55|1467.45|1461.55|37
1732121720000|2024-11-20 16:55:20|1467.8|1461.9|1467.4|1461.5|1468.47|1462.57|1467.2|1461.3|32
1732121730000|2024-11-20 16:55:30|1467.35|1461.45|1467.35|1461.45|1467.51|1461.61|1466.95|1461.05|30
1732121740000|2024-11-20 16:55:40|1467.37|1461.47|1467.43|1461.53|1467.8|1461.9|1467.05|1461.15|34
1732121750000|2024-11-20 16:55:50|1467.39|1461.49|1466.43|1460.53|1467.42|1461.52|1466.43|1460.53|31
1732121760000|2024-11-20 16:56:00|1466.45|1460.55|1467|1461.1|1467.34|1461.44|1466.25|1460.35|34
1732121770000|2024-11-20 16:56:10|1467.19|1461.29|1466.1|1460.2|1467.27|1461.37|1466.1|1460.2|30
1732121780000|2024-11-20 16:56:20|1466.05|1460.15|1465.75|1459.85|1466.28|1460.38|1465.42|1459.52|31
1732121790000|2024-11-20 16:56:30|1465.45|1459.55|1466.3|1460.4|1467.06|1461.16|1465.45|1459.55|29
1732121800000|2024-11-20 16:56:40|1465.95|1460.05|1467|1461.1|1467|1461.1|1465.95|1460.05|28
1732121810000|2024-11-20 16:56:50|1466.95|1461.05|1466.53|1460.63|1467.39|1461.49|1466.45|1460.55|33
1732121820000|2024-11-20 16:57:00|1466.55|1460.65|1466.29|1460.39|1467.45|1461.55|1466.2|1460.3|37
1732121830000|2024-11-20 16:57:10|1466.32|1460.42|1466.66|1460.76|1467.05|1461.15|1465.95|1460.05|31
1732121840000|2024-11-20 16:57:20|1466.61|1460.71|1467.48|1461.58|1467.5|1461.6|1466.3|1460.4|30
1732121850000|2024-11-20 16:57:30|1467.56|1461.66|1467.35|1461.45|1467.9|1462|1467.23|1461.33|32
1732121860000|2024-11-20 16:57:40|1467.33|1461.43|1466.3|1460.4|1467.6|1461.7|1466.3|1460.4|24
1732121870000|2024-11-20 16:57:50|1466.45|1460.55|1464.55|1458.65|1466.45|1460.55|1464.55|1458.65|29
1732121880000|2024-11-20 16:58:00|1464.65|1458.75|1465.8|1459.9|1465.8|1459.9|1464.65|1458.75|32
1732121890000|2024-11-20 16:58:10|1465.49|1459.59|1465.79|1459.89|1466.6|1460.7|1465.49|1459.59|34
1732121900000|2024-11-20 16:58:20|1465.82|1459.92|1465.55|1459.65|1466.5|1460.6|1465.5|1459.6|32
1732121910000|2024-11-20 16:58:30|1465.42|1459.52|1465.45|1459.55|1465.9|1460|1464.62|1458.72|35
1732121920000|2024-11-20 16:58:40|1465.43|1459.53|1466.42|1460.52|1466.65|1460.75|1465.43|1459.53|32
1732121930000|2024-11-20 16:58:50|1466.43|1460.53|1467.43|1461.53|1467.52|1461.62|1466.43|1460.53|32
1732121940000|2024-11-20 16:59:00|1467.42|1461.52|1466.69|1460.79|1467.42|1461.52|1466.5|1460.6|27
1732121950000|2024-11-20 16:59:10|1466.71|1460.81|1466.37|1460.47|1467.29|1461.39|1465.65|1459.75|34
1732121960000|2024-11-20 16:59:20|1466.35|1460.45|1466.63|1460.73|1466.95|1461.05|1466.2|1460.3|31
1732121970000|2024-11-20 16:59:30|1466.65|1460.75|1467.33|1461.43|1467.7|1461.8|1466.61|1460.71|31
1732121980000|2024-11-20 16:59:40|1467.25|1461.35|1466.4|1460.5|1467.29|1461.39|1466.25|1460.35|32
1732121990000|2024-11-20 16:59:50|1466.42|1460.52|1465|1459.1|1466.55|1460.65|1465|1459.1|26
1732122000000|2024-11-20 17:00:00|1464.9|1459|1465.6|1459.7|1465.6|1459.7|1464.2|1458.3|37
1732122010000|2024-11-20 17:00:10|1465.7|1459.8|1466.52|1460.62|1466.95|1461.05|1464.54|1458.64|35
1732122020000|2024-11-20 17:00:20|1466.59|1460.69|1466.77|1460.87|1467.5|1461.6|1466.43|1460.53|35
1732122030000|2024-11-20 17:00:30|1466.82|1460.92|1468.1|1462.2|1468.46|1462.56|1466.2|1460.3|31
1732122040000|2024-11-20 17:00:40|1468|1462.1|1466.85|1460.95|1468.39|1462.49|1466.5|1460.6|34
1732122050000|2024-11-20 17:00:50|1467.2|1461.3|1467.6|1461.7|1468.48|1462.58|1467.16|1461.26|38
1732122060000|2024-11-20 17:01:00|1467.65|1461.75|1470.43|1464.53|1470.43|1464.53|1467.51|1461.61|24
1732122070000|2024-11-20 17:01:10|1470.41|1464.51|1470.55|1464.65|1471.34|1465.44|1470.1|1464.2|25
1732122080000|2024-11-20 17:01:20|1470.58|1464.68|1468.43|1462.53|1470.58|1464.68|1467.3|1461.4|36
1732122090000|2024-11-20 17:01:30|1468.49|1462.59|1467.9|1462|1469.3|1463.4|1467.3|1461.4|40
1732122100000|2024-11-20 17:01:40|1467.7|1461.8|1468.7|1462.8|1468.8|1462.9|1467.2|1461.3|38
1732122110000|2024-11-20 17:01:50|1468.65|1462.75|1470.43|1464.53|1470.46|1464.56|1468.59|1462.69|35
1732122120000|2024-11-20 17:02:00|1470.44|1464.54|1470.35|1464.45|1470.44|1464.54|1469.25|1463.35|34
1732122130000|2024-11-20 17:02:10|1470.37|1464.47|1468.58|1462.68|1470.37|1464.47|1467.8|1461.9|37
1732122140000|2024-11-20 17:02:20|1468.78|1462.88|1468.42|1462.52|1469.43|1463.53|1468.2|1462.3|32
1732122150000|2024-11-20 17:02:30|1468.4|1462.5|1467.43|1461.53|1468.46|1462.56|1467.1|1461.2|31
1732122160000|2024-11-20 17:02:40|1467.41|1461.51|1467.6|1461.7|1468.3|1462.4|1467.25|1461.35|34
1732122170000|2024-11-20 17:02:50|1467.58|1461.68|1467.43|1461.53|1468.5|1462.6|1467.41|1461.51|37
1732122180000|2024-11-20 17:03:00|1467.48|1461.58|1466.35|1460.45|1468.15|1462.25|1466.25|1460.35|36
1732122190000|2024-11-20 17:03:10|1466.25|1460.35|1465.39|1459.49|1466.32|1460.42|1464.5|1458.6|33
1732122200000|2024-11-20 17:03:20|1465.37|1459.47|1465.63|1459.73|1466.15|1460.25|1464.95|1459.05|34
1732122210000|2024-11-20 17:03:30|1465.68|1459.78|1466|1460.1|1466.51|1460.61|1465.35|1459.45|38
1732122220000|2024-11-20 17:03:40|1466.2|1460.3|1467.34|1461.44|1467.45|1461.55|1466.2|1460.3|37
1732122230000|2024-11-20 17:03:50|1467.37|1461.47|1466.3|1460.4|1467.39|1461.49|1465.53|1459.63|36
1732122240000|2024-11-20 17:04:00|1466.32|1460.42|1466.34|1460.44|1466.41|1460.51|1465.35|1459.45|31
1732122250000|2024-11-20 17:04:10|1466.3|1460.4|1467.1|1461.2|1467.2|1461.3|1465.55|1459.65|32
1732122260000|2024-11-20 17:04:20|1467.15|1461.25|1468.29|1462.39|1468.29|1462.39|1467.15|1461.25|28
1732122270000|2024-11-20 17:04:30|1468.43|1462.53|1469.4|1463.5|1469.44|1463.54|1467.95|1462.05|30
1732122280000|2024-11-20 17:04:40|1469.7|1463.8|1471.46|1465.56|1471.46|1465.56|1469.44|1463.54|28
1732122290000|2024-11-20 17:04:50|1471.3|1465.4|1471.38|1465.48|1471.6|1465.7|1470.5|1464.6|29
1732122300000|2024-11-20 17:05:00|1471.45|1465.55|1472.42|1466.52|1472.45|1466.55|1471.4|1465.5|30
1732122310000|2024-11-20 17:05:10|1472.36|1466.46|1472.05|1466.15|1472.36|1466.46|1471.15|1465.25|33
1732122320000|2024-11-20 17:05:20|1472.3|1466.4|1472.05|1466.15|1472.39|1466.49|1471.49|1465.59|30
1732122330000|2024-11-20 17:05:30|1472.2|1466.3|1473.4|1467.5|1473.45|1467.55|1472.15|1466.25|30
1732122340000|2024-11-20 17:05:40|1473.39|1467.49|1472.63|1466.73|1473.41|1467.51|1472.4|1466.5|23
1732122350000|2024-11-20 17:05:50|1472.6|1466.7|1471.75|1465.85|1472.75|1466.85|1471.75|1465.85|33
1732122360000|2024-11-20 17:06:00|1471.67|1465.77|1468.43|1462.53|1471.71|1465.81|1468.3|1462.4|37
1732122370000|2024-11-20 17:06:10|1468.65|1462.75|1468.6|1462.7|1468.65|1462.75|1467.3|1461.4|35
1732122380000|2024-11-20 17:06:20|1468.7|1462.8|1469.91|1464.01|1470.6|1464.7|1468.54|1462.64|32
1732122390000|2024-11-20 17:06:30|1469.86|1463.96|1467.59|1461.69|1470.48|1464.58|1467.48|1461.58|33
1732122400000|2024-11-20 17:06:40|1467.73|1461.83|1469.05|1463.15|1469.45|1463.55|1467.24|1461.34|32
1732122410000|2024-11-20 17:06:50|1469.25|1463.35|1469.35|1463.45|1470.45|1464.55|1469.25|1463.35|36
1732122420000|2024-11-20 17:07:00|1469.05|1463.15|1469.29|1463.39|1469.6|1463.7|1468.64|1462.74|35
1732122430000|2024-11-20 17:07:10|1469.2|1463.3|1468.43|1462.53|1469.25|1463.35|1467.15|1461.25|34
1732122440000|2024-11-20 17:07:20|1468.45|1462.55|1467.48|1461.58|1468.45|1462.55|1467.3|1461.4|34
1732122450000|2024-11-20 17:07:30|1467.9|1462|1467.48|1461.58|1468.39|1462.49|1466.8|1460.9|36
1732122460000|2024-11-20 17:07:40|1467.46|1461.56|1466.6|1460.7|1467.9|1462|1466.48|1460.58|34
1732122470000|2024-11-20 17:07:50|1466.3|1460.4|1466.18|1460.28|1466.48|1460.58|1466.1|1460.2|29
1732122480000|2024-11-20 17:08:00|1466.19|1460.29|1465.37|1459.47|1466.2|1460.3|1464.3|1458.4|37
1732122490000|2024-11-20 17:08:10|1465.51|1459.61|1467.45|1461.55|1467.45|1461.55|1465.43|1459.53|34
1732122500000|2024-11-20 17:08:20|1467.41|1461.51|1467.43|1461.53|1468.8|1462.9|1467.25|1461.35|37
1732122510000|2024-11-20 17:08:30|1467.39|1461.49|1467.48|1461.58|1467.48|1461.58|1466.8|1460.9|35
1732122520000|2024-11-20 17:08:40|1467.5|1461.6|1467.45|1461.55|1468.9|1463|1467.29|1461.39|33
1732122530000|2024-11-20 17:08:50|1467.39|1461.49|1467.53|1461.63|1467.85|1461.95|1467.39|1461.49|29
1732122540000|2024-11-20 17:09:00|1467.55|1461.65|1469.15|1463.25|1470.22|1464.32|1467.43|1461.53|34
1732122550000|2024-11-20 17:09:10|1469.25|1463.35|1469.47|1463.57|1470.34|1464.44|1469.25|1463.35|33
1732122560000|2024-11-20 17:09:20|1469.42|1463.52|1470.09|1464.19|1470.45|1464.55|1468.55|1462.65|35
1732122570000|2024-11-20 17:09:30|1470.04|1464.14|1470.45|1464.55|1470.45|1464.55|1469.44|1463.54|34
1732122580000|2024-11-20 17:09:40|1470.46|1464.56|1470.43|1464.53|1470.9|1465|1470.35|1464.45|34
1732122590000|2024-11-20 17:09:50|1470.49|1464.59|1471.36|1465.46|1471.36|1465.46|1470.32|1464.42|27
1732122600000|2024-11-20 17:10:00|1471.41|1465.51|1471.4|1465.5|1472.55|1466.65|1471.2|1465.3|31
1732122610000|2024-11-20 17:10:10|1471.38|1465.48|1471.5|1465.6|1472.44|1466.54|1470.8|1464.9|33
1732122620000|2024-11-20 17:10:20|1471.4|1465.5|1473.43|1467.53|1473.43|1467.53|1471.35|1465.45|31
1732122630000|2024-11-20 17:10:30|1473.47|1467.57|1474.39|1468.49|1474.45|1468.55|1473.42|1467.52|20
1732122640000|2024-11-20 17:10:40|1474.3|1468.4|1473.45|1467.55|1474.45|1468.55|1473.25|1467.35|25
1732122650000|2024-11-20 17:10:50|1473.4|1467.5|1473.36|1467.46|1473.5|1467.6|1473|1467.1|28
1732122660000|2024-11-20 17:11:00|1472.8|1466.9|1473.28|1467.38|1474.27|1468.37|1472.35|1466.45|37
1732122670000|2024-11-20 17:11:10|1473.34|1467.44|1471.67|1465.77|1473.34|1467.44|1471.62|1465.72|33
1732122680000|2024-11-20 17:11:20|1471.79|1465.89|1472.37|1466.47|1472.61|1466.71|1471.79|1465.89|34
1732122690000|2024-11-20 17:11:30|1472.38|1466.48|1471.49|1465.59|1472.45|1466.55|1471.2|1465.3|32
1732122700000|2024-11-20 17:11:40|1471.45|1465.55|1471.41|1465.51|1471.65|1465.75|1471.1|1465.2|26
1732122710000|2024-11-20 17:11:50|1471.39|1465.49|1469.78|1463.88|1471.39|1465.49|1469.68|1463.78|35
1732122720000|2024-11-20 17:12:00|1469.75|1463.85|1469.44|1463.54|1470.1|1464.2|1468.45|1462.55|36
1732122730000|2024-11-20 17:12:10|1469.25|1463.35|1465.38|1459.48|1469.25|1463.35|1465.15|1459.25|37
1732122740000|2024-11-20 17:12:20|1465.37|1459.47|1463.43|1457.53|1465.37|1459.47|1462.15|1456.25|37
1732122750000|2024-11-20 17:12:30|1463.55|1457.65|1462.42|1456.52|1463.7|1457.8|1461.61|1455.71|33
1732122760000|2024-11-20 17:12:40|1462.39|1456.49|1461.32|1455.42|1462.45|1456.55|1460.85|1454.95|31
1732122770000|2024-11-20 17:12:50|1461.34|1455.44|1462.28|1456.38|1462.28|1456.38|1460.9|1455|36
1732122780000|2024-11-20 17:13:00|1462.16|1456.26|1463.45|1457.55|1464.3|1458.4|1461.45|1455.55|33
1732122790000|2024-11-20 17:13:10|1463.3|1457.4|1465.27|1459.37|1465.43|1459.53|1463.3|1457.4|35
1732122800000|2024-11-20 17:13:20|1464.9|1459|1465.3|1459.4|1465.45|1459.55|1464.4|1458.5|34
1732122810000|2024-11-20 17:13:30|1465.1|1459.2|1465.71|1459.81|1466.1|1460.2|1464.65|1458.75|26
1732122820000|2024-11-20 17:13:40|1465.73|1459.83|1464.45|1458.55|1465.73|1459.83|1464.45|1458.55|35
1732122830000|2024-11-20 17:13:50|1464.75|1458.85|1463.77|1457.87|1464.75|1458.85|1463.45|1457.55|36
1732122840000|2024-11-20 17:14:00|1463.68|1457.78|1461.72|1455.82|1464.2|1458.3|1461.72|1455.82|36
1732122850000|2024-11-20 17:14:10|1461.85|1455.95|1461.45|1455.55|1462.1|1456.2|1460.8|1454.9|38
1732122860000|2024-11-20 17:14:20|1461.46|1455.56|1460.9|1455|1461.85|1455.95|1460.7|1454.8|37
1732122870000|2024-11-20 17:14:30|1460.85|1454.95|1461.97|1456.07|1462.4|1456.5|1460.45|1454.55|30
1732122880000|2024-11-20 17:14:40|1461.93|1456.03|1461.41|1455.51|1462.49|1456.59|1460.45|1454.55|33
1732122890000|2024-11-20 17:14:50|1461.45|1455.55|1461.53|1455.63|1461.55|1455.65|1460.45|1454.55|28
1732122900000|2024-11-20 17:15:00|1461.55|1455.65|1461.32|1455.42|1462.05|1456.15|1460.59|1454.69|35
1732122910000|2024-11-20 17:15:10|1461.34|1455.44|1460.53|1454.63|1461.52|1455.62|1460.49|1454.59|32
1732122920000|2024-11-20 17:15:20|1460.55|1454.65|1462.45|1456.55|1462.45|1456.55|1460.45|1454.55|29
1732122930000|2024-11-20 17:15:30|1462.36|1456.46|1462.35|1456.45|1462.9|1457|1461.73|1455.83|38
1732122940000|2024-11-20 17:15:40|1462.32|1456.42|1462.8|1456.9|1462.8|1456.9|1462.29|1456.39|34
1732122950000|2024-11-20 17:15:50|1463.25|1457.35|1462.47|1456.57|1463.25|1457.35|1462.1|1456.2|28
1732122960000|2024-11-20 17:16:00|1462.51|1456.61|1462.6|1456.7|1462.7|1456.8|1462.3|1456.4|35
1732122970000|2024-11-20 17:16:10|1462.65|1456.75|1461.56|1455.66|1462.8|1456.9|1460.64|1454.74|34
1732122980000|2024-11-20 17:16:20|1461.54|1455.64|1462.39|1456.49|1462.43|1456.53|1461.3|1455.4|34
1732122990000|2024-11-20 17:16:30|1462.47|1456.57|1462.53|1456.63|1463.43|1457.53|1462.47|1456.57|32
1732123000000|2024-11-20 17:16:40|1463.05|1457.15|1462.39|1456.49|1463.05|1457.15|1462.35|1456.45|31
1732123010000|2024-11-20 17:16:50|1462.32|1456.42|1460.76|1454.86|1462.45|1456.55|1460.54|1454.64|31
1732123020000|2024-11-20 17:17:00|1460.79|1454.89|1461.51|1455.61|1461.53|1455.63|1460.79|1454.89|30
1732123030000|2024-11-20 17:17:10|1461.56|1455.66|1461.35|1455.45|1462.59|1456.69|1461.35|1455.45|34
1732123040000|2024-11-20 17:17:20|1461.42|1455.52|1460.44|1454.54|1461.45|1455.55|1460.3|1454.4|36
1732123050000|2024-11-20 17:17:30|1460.3|1454.4|1460.65|1454.75|1460.65|1454.75|1459.45|1453.55|32
1732123060000|2024-11-20 17:17:40|1461.15|1455.25|1460.54|1454.64|1461.34|1455.44|1460.45|1454.55|32
1732123070000|2024-11-20 17:17:50|1460.56|1454.66|1461.5|1455.6|1462.45|1456.55|1460.53|1454.63|33
1732123080000|2024-11-20 17:18:00|1461.51|1455.61|1460.56|1454.66|1462.48|1456.58|1460.56|1454.66|31
1732123090000|2024-11-20 17:18:10|1461.1|1455.2|1461.43|1455.53|1461.5|1455.6|1460.53|1454.63|24
1732123100000|2024-11-20 17:18:20|1461.33|1455.43|1460.43|1454.53|1461.54|1455.64|1460.3|1454.4|29
1732123110000|2024-11-20 17:18:30|1460.39|1454.49|1459.51|1453.61|1460.41|1454.51|1459.45|1453.55|26
1732123120000|2024-11-20 17:18:40|1459.49|1453.59|1459.54|1453.64|1459.64|1453.74|1459.3|1453.4|21
1732123130000|2024-11-20 17:18:50|1459.61|1453.71|1459.84|1453.94|1460.6|1454.7|1459.61|1453.71|26
1732123140000|2024-11-20 17:19:00|1459.88|1453.98|1458.49|1452.59|1460.51|1454.61|1458.48|1452.58|32
1732123150000|2024-11-20 17:19:10|1458.55|1452.65|1458.51|1452.61|1458.6|1452.7|1457.45|1451.55|35
1732123160000|2024-11-20 17:19:20|1458.2|1452.3|1455|1449.1|1458.49|1452.59|1454.6|1448.7|31
1732123170000|2024-11-20 17:19:30|1455.1|1449.2|1454.13|1448.23|1455.35|1449.45|1453.15|1447.25|36
1732123180000|2024-11-20 17:19:40|1454.2|1448.3|1456.36|1450.46|1456.45|1450.55|1453.46|1447.56|38
1732123190000|2024-11-20 17:19:50|1456.38|1450.48|1456.3|1450.4|1456.45|1450.55|1455.44|1449.54|39
1732123200000|2024-11-20 17:20:00|1456.43|1450.53|1454.3|1448.4|1456.43|1450.53|1453.3|1447.4|37
1732123210000|2024-11-20 17:20:10|1453.85|1447.95|1453.49|1447.59|1454.41|1448.51|1453.3|1447.4|37
1732123220000|2024-11-20 17:20:20|1453.55|1447.65|1454.35|1448.45|1454.65|1448.75|1452.85|1446.95|37
1732123230000|2024-11-20 17:20:30|1454.15|1448.25|1453.53|1447.63|1454.6|1448.7|1453.38|1447.48|37
1732123240000|2024-11-20 17:20:40|1453.45|1447.55|1453.2|1447.3|1453.7|1447.8|1452.85|1446.95|34
1732123250000|2024-11-20 17:20:50|1453.18|1447.28|1452.53|1446.63|1453.24|1447.34|1452.3|1446.4|33
1732123260000|2024-11-20 17:21:00|1452.55|1446.65|1450.51|1444.61|1452.55|1446.65|1450.48|1444.58|37
1732123270000|2024-11-20 17:21:10|1450.54|1444.64|1451.29|1445.39|1452.85|1446.95|1450.54|1444.64|38
1732123280000|2024-11-20 17:21:20|1450.75|1444.85|1452.95|1447.05|1452.95|1447.05|1450.49|1444.59|36
1732123290000|2024-11-20 17:21:30|1453|1447.1|1452.34|1446.44|1453.1|1447.2|1450.5|1444.6|35
1732123300000|2024-11-20 17:21:40|1452.15|1446.25|1452.65|1446.75|1453.41|1447.51|1451.63|1445.73|34
1732123310000|2024-11-20 17:21:50|1452.7|1446.8|1452.54|1446.64|1453.45|1447.55|1452.49|1446.59|32
1732123320000|2024-11-20 17:22:00|1452.49|1446.59|1451.64|1445.74|1452.75|1446.85|1451.5|1445.6|37
1732123330000|2024-11-20 17:22:10|1451.67|1445.77|1452.15|1446.25|1453.39|1447.49|1451.67|1445.77|33
1732123340000|2024-11-20 17:22:20|1452.37|1446.47|1451.6|1445.7|1452.4|1446.5|1451.25|1445.35|35
1732123350000|2024-11-20 17:22:30|1451.54|1445.64|1451.45|1445.55|1452.1|1446.2|1451.45|1445.55|26
1732123360000|2024-11-20 17:22:40|1451.15|1445.25|1450.45|1444.55|1451.15|1445.25|1450.45|1444.55|15
1732123370000|2024-11-20 17:22:50|1450.25|1444.35|1449.8|1443.9|1450.25|1444.35|1449.55|1443.65|23
1732123380000|2024-11-20 17:23:00|1449.7|1443.8|1449.8|1443.9|1450.65|1444.75|1449.65|1443.75|20
1732123390000|2024-11-20 17:23:10|1449.7|1443.8|1450.45|1444.55|1450.65|1444.75|1449.55|1443.65|19
1732123400000|2024-11-20 17:23:20|1450.55|1444.65|1450.45|1444.55|1450.7|1444.8|1450.45|1444.55|13
1732123410000|2024-11-20 17:23:30|1449.95|1444.05|1449.45|1443.55|1449.95|1444.05|1448.8|1442.9|7
1732123760000|2024-11-20 17:29:20|1451.2|1445.3|1452.95|1447.05|1453.4|1447.5|1451.2|1445.3|11
1732123770000|2024-11-20 17:29:30|1452.7|1446.8|1454.4|1448.5|1454.4|1448.5|1452.7|1446.8|10
1732123780000|2024-11-20 17:29:40|1454.45|1448.55|1454.45|1448.55|1454.45|1448.55|1454.2|1448.3|9
1732123790000|2024-11-20 17:29:50|1454.6|1448.7|1454.65|1448.75|1454.8|1448.9|1454.55|1448.65|12
1732123800000|2024-11-20 17:30:00|1454.7|1448.8|1454.55|1448.65|1454.7|1448.8|1454.25|1448.35|11
1732123810000|2024-11-20 17:30:10|1454.45|1448.55|1456.4|1450.5|1456.4|1450.5|1453.9|1448|20
1732123820000|2024-11-20 17:30:20|1456.1|1450.2|1455.55|1449.65|1456.1|1450.2|1455.55|1449.65|21
1732123830000|2024-11-20 17:30:30|1455.45|1449.55|1454.45|1448.55|1455.45|1449.55|1453.75|1447.85|14
1732123840000|2024-11-20 17:30:40|1453.95|1448.05|1452.45|1446.55|1453.95|1448.05|1452.45|1446.55|21
1732123850000|2024-11-20 17:30:50|1452.25|1446.35|1452.65|1446.75|1453.05|1447.15|1452.05|1446.15|17
1732123860000|2024-11-20 17:31:00|1452.75|1446.85|1455.75|1449.85|1455.75|1449.85|1452.75|1446.85|25
1732123870000|2024-11-20 17:31:10|1455.9|1450|1454.55|1448.65|1456.55|1450.65|1454.55|1448.65|21
1732123880000|2024-11-20 17:31:20|1454.65|1448.75|1454.55|1448.65|1454.95|1449.05|1454.45|1448.55|14
1732123890000|2024-11-20 17:31:30|1454.45|1448.55|1454.1|1448.2|1454.7|1448.8|1453.7|1447.8|18
1732123900000|2024-11-20 17:31:40|1454.45|1448.55|1455.65|1449.75|1455.65|1449.75|1454.45|1448.55|13
1732123910000|2024-11-20 17:31:50|1455.75|1449.85|1456.3|1450.4|1456.3|1450.4|1455.75|1449.85|6
1732123920000|2024-11-20 17:32:00|1456.6|1450.7|1454.65|1448.75|1456.8|1450.9|1454.55|1448.65|20
1732123930000|2024-11-20 17:32:10|1454.25|1448.35|1453.85|1447.95|1454.8|1448.9|1453.75|1447.85|29
1732123940000|2024-11-20 17:32:20|1453.8|1447.9|1452.2|1446.3|1453.8|1447.9|1452.2|1446.3|27
1732123950000|2024-11-20 17:32:30|1451.9|1446|1451.45|1445.55|1451.95|1446.05|1451.45|1445.55|10
1732123960000|2024-11-20 17:32:40|1451.35|1445.45|1451.6|1445.7|1452.6|1446.7|1451.3|1445.4|28
1732123970000|2024-11-20 17:32:50|1451.65|1445.75|1450.55|1444.65|1451.65|1445.75|1450.55|1444.65|12
1732123980000|2024-11-20 17:33:00|1449.6|1443.7|1449.6|1443.7|1450.25|1444.35|1449.6|1443.7|14
1732123990000|2024-11-20 17:33:10|1449.55|1443.65|1448.7|1442.8|1449.75|1443.85|1448.6|1442.7|25
1732124000000|2024-11-20 17:33:20|1448.65|1442.75|1450|1444.1|1450|1444.1|1448.65|1442.75|22
1732124010000|2024-11-20 17:33:30|1450.05|1444.15|1448.85|1442.95|1450.35|1444.45|1448.65|1442.75|20
1732124020000|2024-11-20 17:33:40|1448.8|1442.9|1448.35|1442.45|1448.9|1443|1448.35|1442.45|5
1732124030000|2024-11-20 17:33:50|1448.4|1442.5|1448.8|1442.9|1448.8|1442.9|1447.95|1442.05|15
1732124040000|2024-11-20 17:34:00|1448.95|1443.05|1449.4|1443.5|1449.4|1443.5|1448.95|1443.05|6
1732124050000|2024-11-20 17:34:10|1449.5|1443.6|1449.45|1443.55|1449.5|1443.6|1449.15|1443.25|6
1732124060000|2024-11-20 17:34:20|1449.7|1443.8|1450.6|1444.7|1451.45|1445.55|1449.7|1443.8|27
1732124070000|2024-11-20 17:34:30|1450.45|1444.55|1450.55|1444.65|1450.65|1444.75|1449.95|1444.05|17
1732124080000|2024-11-20 17:34:40|1450.4|1444.5|1450.45|1444.55|1450.6|1444.7|1449.75|1443.85|19
1732124090000|2024-11-20 17:34:50|1449.9|1444|1449.75|1443.85|1449.9|1444|1449.55|1443.65|12
1732124100000|2024-11-20 17:35:00|1449.8|1443.9|1448.95|1443.05|1449.85|1443.95|1448.95|1443.05|24
1732124110000|2024-11-20 17:35:10|1448.8|1442.9|1449.65|1443.75|1449.85|1443.95|1448.8|1442.9|27
1732124120000|2024-11-20 17:35:20|1449.6|1443.7|1450.55|1444.65|1451.1|1445.2|1449.6|1443.7|33
1732124130000|2024-11-20 17:35:30|1450.8|1444.9|1450.2|1444.3|1450.9|1445|1449.7|1443.8|25
1732124140000|2024-11-20 17:35:40|1450.45|1444.55|1450.55|1444.65|1450.85|1444.95|1449.95|1444.05|22
1732124150000|2024-11-20 17:35:50|1450.25|1444.35|1450.65|1444.75|1450.9|1445|1449.95|1444.05|18
1732124160000|2024-11-20 17:36:00|1450.55|1444.65|1450.6|1444.7|1450.8|1444.9|1450.55|1444.65|25
1732124170000|2024-11-20 17:36:10|1450.7|1444.8|1450.5|1444.6|1451.55|1445.65|1449.95|1444.05|25
1732124180000|2024-11-20 17:36:20|1450.55|1444.65|1451.45|1445.55|1451.65|1445.75|1450.55|1444.65|25
1732124190000|2024-11-20 17:36:30|1450.95|1445.05|1449.2|1443.3|1451.05|1445.15|1449.05|1443.15|25
1732124200000|2024-11-20 17:36:40|1449.5|1443.6|1447.45|1441.55|1449.5|1443.6|1447.45|1441.55|11
1732124210000|2024-11-20 17:36:50|1447.3|1441.4|1447.45|1441.55|1447.45|1441.55|1446.65|1440.75|16
1732124220000|2024-11-20 17:37:00|1447.55|1441.65|1449.85|1443.95|1449.85|1443.95|1447.55|1441.65|30
1732124230000|2024-11-20 17:37:10|1449.75|1443.85|1452.45|1446.55|1452.8|1446.9|1449.75|1443.85|26
1732124240000|2024-11-20 17:37:20|1451.6|1445.7|1451.45|1445.55|1451.85|1445.95|1450.65|1444.75|22
1732124250000|2024-11-20 17:37:30|1450.65|1444.75|1452.6|1446.7|1452.85|1446.95|1450.65|1444.75|30
1732124260000|2024-11-20 17:37:40|1452.75|1446.85|1452.55|1446.65|1452.85|1446.95|1452.55|1446.65|23
1732124270000|2024-11-20 17:37:50|1452.6|1446.7|1451.55|1445.65|1452.7|1446.8|1451.55|1445.65|14
1732124280000|2024-11-20 17:38:00|1451.6|1445.7|1451.52|1445.62|1452.15|1446.25|1451.33|1445.43|31
1732124290000|2024-11-20 17:38:10|1451.5|1445.6|1451.53|1445.63|1452|1446.1|1451.42|1445.52|37
1732124300000|2024-11-20 17:38:20|1452.15|1446.25|1455.38|1449.48|1455.6|1449.7|1451.45|1445.55|32
1732124310000|2024-11-20 17:38:30|1455.37|1449.47|1455.49|1449.59|1455.6|1449.7|1454.55|1448.65|32
1732124320000|2024-11-20 17:38:40|1455.47|1449.57|1457.25|1451.35|1457.25|1451.35|1454.63|1448.73|30
1732124330000|2024-11-20 17:38:50|1457.2|1451.3|1457.47|1451.57|1457.47|1451.57|1456.1|1450.2|33
1732124340000|2024-11-20 17:39:00|1457.4|1451.5|1457.68|1451.78|1458.05|1452.15|1456.6|1450.7|33
1732124350000|2024-11-20 17:39:10|1457.7|1451.8|1458.75|1452.85|1459.37|1453.47|1457.7|1451.8|34
1732124360000|2024-11-20 17:39:20|1459.32|1453.42|1461.35|1455.45|1461.35|1455.45|1459.32|1453.42|27
1732124370000|2024-11-20 17:39:30|1461.37|1455.47|1460.48|1454.58|1461.45|1455.55|1460.45|1454.55|30
1732124380000|2024-11-20 17:39:40|1460.54|1454.64|1460.47|1454.57|1461.45|1455.55|1460.47|1454.57|36
1732124390000|2024-11-20 17:39:50|1460.45|1454.55|1459.4|1453.5|1460.52|1454.62|1459.3|1453.4|27
1732124400000|2024-11-20 17:40:00|1459.48|1453.58|1457.8|1451.9|1459.7|1453.8|1457.8|1451.9|31
1732124410000|2024-11-20 17:40:10|1457.75|1451.85|1455.45|1449.55|1457.75|1451.85|1455.4|1449.5|34
1732124420000|2024-11-20 17:40:20|1455.44|1449.54|1455.38|1449.48|1455.55|1449.65|1454.44|1448.54|32
1732124430000|2024-11-20 17:40:30|1455.36|1449.46|1454.37|1448.47|1455.42|1449.52|1454|1448.1|33
1732124440000|2024-11-20 17:40:40|1454.43|1448.53|1454.35|1448.45|1454.8|1448.9|1454.1|1448.2|28
1732124450000|2024-11-20 17:40:50|1454.45|1448.55|1454.4|1448.5|1454.55|1448.65|1454.27|1448.37|21
1732124460000|2024-11-20 17:41:00|1454.44|1448.54|1454.45|1448.55|1455.32|1449.42|1454.37|1448.47|31
1732124470000|2024-11-20 17:41:10|1454.51|1448.61|1454.49|1448.59|1455.5|1449.6|1454.45|1448.55|34
1732124480000|2024-11-20 17:41:20|1454.52|1448.62|1453.64|1447.74|1455.4|1449.5|1453.64|1447.74|26
1732124490000|2024-11-20 17:41:30|1453.7|1447.8|1453.49|1447.59|1454.45|1448.55|1453.45|1447.55|25
1732124500000|2024-11-20 17:41:40|1453.8|1447.9|1452.49|1446.59|1453.8|1447.9|1452.49|1446.59|29
1732124510000|2024-11-20 17:41:50|1452.47|1446.57|1452.74|1446.84|1452.9|1447|1452.42|1446.52|17
1732124520000|2024-11-20 17:42:00|1452.8|1446.9|1454.45|1448.55|1454.45|1448.55|1452.8|1446.9|24
1732124530000|2024-11-20 17:42:10|1455.16|1449.26|1455.39|1449.49|1455.85|1449.95|1455.16|1449.26|22
1732124540000|2024-11-20 17:42:20|1455.44|1449.54|1455.37|1449.47|1455.8|1449.9|1455.37|1449.47|26
1732124550000|2024-11-20 17:42:30|1455.25|1449.35|1454.7|1448.8|1455.5|1449.6|1454.7|1448.8|33
1732124560000|2024-11-20 17:42:40|1454.67|1448.77|1454.85|1448.95|1454.95|1449.05|1454.32|1448.42|28
1732124570000|2024-11-20 17:42:50|1454.9|1449|1454.61|1448.71|1454.95|1449.05|1454.45|1448.55|25
1732124580000|2024-11-20 17:43:00|1454.65|1448.75|1454.4|1448.5|1455.49|1449.59|1454.4|1448.5|32
1732124590000|2024-11-20 17:43:10|1454.35|1448.45|1454.43|1448.53|1454.45|1448.55|1453.51|1447.61|30
1732124600000|2024-11-20 17:43:20|1454.41|1448.51|1455.44|1449.54|1455.8|1449.9|1454.41|1448.51|34
1732124610000|2024-11-20 17:43:30|1455.49|1449.59|1455.5|1449.6|1455.51|1449.61|1454.45|1448.55|30
1732124620000|2024-11-20 17:43:40|1455.51|1449.61|1455.48|1449.58|1455.85|1449.95|1455.42|1449.52|25
1732124630000|2024-11-20 17:43:50|1455.47|1449.57|1455.32|1449.42|1455.52|1449.62|1454.85|1448.95|25
1732124640000|2024-11-20 17:44:00|1455.31|1449.41|1454.32|1448.42|1455.31|1449.41|1454.05|1448.15|35
1732124650000|2024-11-20 17:44:10|1454.38|1448.48|1455.39|1449.49|1455.65|1449.75|1454.38|1448.48|34
1732124660000|2024-11-20 17:44:20|1455.35|1449.45|1456.36|1450.46|1456.36|1450.46|1455.05|1449.15|26
1732124670000|2024-11-20 17:44:30|1456.39|1450.49|1456.35|1450.45|1456.8|1450.9|1456.1|1450.2|33
1732124680000|2024-11-20 17:44:40|1456.43|1450.53|1455.6|1449.7|1456.43|1450.53|1455.45|1449.55|34
1732124690000|2024-11-20 17:44:50|1455.45|1449.55|1454.88|1448.98|1455.45|1449.55|1454.52|1448.62|27
1732124700000|2024-11-20 17:45:00|1455|1449.1|1455.55|1449.65|1456.25|1450.35|1455|1449.1|26
1732124710000|2024-11-20 17:45:10|1454.95|1449.05|1453.8|1447.9|1454.95|1449.05|1453.55|1447.65|19
1732124720000|2024-11-20 17:45:20|1453.65|1447.75|1455.6|1449.7|1455.8|1449.9|1453.65|1447.75|29
1732124730000|2024-11-20 17:45:30|1455.55|1449.65|1454.75|1448.85|1455.85|1449.95|1454.6|1448.7|23
1732124740000|2024-11-20 17:45:40|1454.65|1448.75|1453.55|1447.65|1454.65|1448.75|1453.55|1447.65|12
1732124750000|2024-11-20 17:45:50|1453.6|1447.7|1454.6|1448.7|1454.75|1448.85|1453.6|1447.7|18
1732124760000|2024-11-20 17:46:00|1454.65|1448.75|1454.9|1449|1455.05|1449.15|1454.55|1448.65|25
1732124770000|2024-11-20 17:46:10|1454.95|1449.05|1454.45|1448.55|1455|1449.1|1453.6|1447.7|29
1732124780000|2024-11-20 17:46:20|1454.55|1448.65|1454.7|1448.8|1454.75|1448.85|1454.55|1448.65|12
1732124790000|2024-11-20 17:46:30|1454.55|1448.65|1454.7|1448.8|1454.7|1448.8|1454.45|1448.55|11
1732124800000|2024-11-20 17:46:40|1454.75|1448.85|1454.65|1448.75|1455|1449.1|1454.65|1448.75|22
1732124810000|2024-11-20 17:46:50|1454.6|1448.7|1454.7|1448.8|1454.9|1449|1454.6|1448.7|18
1732124820000|2024-11-20 17:47:00|1454.75|1448.85|1455.3|1449.4|1455.8|1449.9|1454.75|1448.85|19
1732124830000|2024-11-20 17:47:10|1455.2|1449.3|1454.7|1448.8|1455.35|1449.45|1454.45|1448.55|13
1732124840000|2024-11-20 17:47:20|1454.6|1448.7|1454.7|1448.8|1455.05|1449.15|1454.55|1448.65|25
1732124850000|2024-11-20 17:47:30|1454.65|1448.75|1454.55|1448.65|1455|1449.1|1454.35|1448.45|16
1732124860000|2024-11-20 17:47:40|1454.6|1448.7|1453.7|1447.8|1454.75|1448.85|1453.6|1447.7|21
1732124870000|2024-11-20 17:47:50|1453.6|1447.7|1453.8|1447.9|1453.8|1447.9|1453.6|1447.7|16
1732124880000|2024-11-20 17:48:00|1453.75|1447.85|1454.1|1448.2|1454.55|1448.65|1453.55|1447.65|26
1732124890000|2024-11-20 17:48:10|1454|1448.1|1453.95|1448.05|1454.55|1448.65|1453.55|1447.65|27
1732124900000|2024-11-20 17:48:20|1453.9|1448|1454.65|1448.75|1454.65|1448.75|1453.9|1448|22
1732124910000|2024-11-20 17:48:30|1454.6|1448.7|1454.7|1448.8|1454.75|1448.85|1454.55|1448.65|19
1732124920000|2024-11-20 17:48:40|1454.75|1448.85|1453.65|1447.75|1454.75|1448.85|1453.65|1447.75|14
1732124930000|2024-11-20 17:48:50|1453.6|1447.7|1453.8|1447.9|1453.95|1448.05|1453.55|1447.65|25
1732124940000|2024-11-20 17:49:00|1453.7|1447.8|1453.55|1447.65|1453.95|1448.05|1453.55|1447.65|22
1732124950000|2024-11-20 17:49:10|1453.45|1447.55|1452.55|1446.65|1453.45|1447.55|1452.55|1446.65|5
1732124960000|2024-11-20 17:49:20|1452.45|1446.55|1451.8|1445.9|1452.45|1446.55|1451.65|1445.75|13
1732124970000|2024-11-20 17:49:30|1451.65|1445.75|1453.25|1447.35|1453.55|1447.65|1451.65|1445.75|31
1732124980000|2024-11-20 17:49:40|1453.55|1447.65|1453.6|1447.7|1453.8|1447.9|1453.45|1447.55|13
1732124990000|2024-11-20 17:49:50|1453.55|1447.65|1454.7|1448.8|1454.8|1448.9|1453.55|1447.65|21
1732125000000|2024-11-20 17:50:00|1454.6|1448.7|1453.6|1447.7|1454.65|1448.75|1453.55|1447.65|18
1732125010000|2024-11-20 17:50:10|1453.55|1447.65|1452.55|1446.65|1453.6|1447.7|1452.55|1446.65|7
1732125020000|2024-11-20 17:50:20|1452.45|1446.55|1453.6|1447.7|1453.6|1447.7|1452.45|1446.55|12
1732125030000|2024-11-20 17:50:30|1453.45|1447.55|1454.4|1448.5|1454.4|1448.5|1453.45|1447.55|7
1732125040000|2024-11-20 17:50:40|1454.8|1448.9|1453.45|1447.55|1454.8|1448.9|1453.45|1447.55|17
1732125050000|2024-11-20 17:50:50|1453.55|1447.65|1453.9|1448|1453.9|1448|1453.55|1447.65|20
1732125060000|2024-11-20 17:51:00|1454.2|1448.3|1454.39|1448.49|1454.7|1448.8|1453.85|1447.95|25
1732125070000|2024-11-20 17:51:10|1454.43|1448.53|1454.29|1448.39|1454.44|1448.54|1453.55|1447.65|33
1732125080000|2024-11-20 17:51:20|1454.32|1448.42|1455.34|1449.44|1455.4|1449.5|1453.9|1448|31
1732125090000|2024-11-20 17:51:30|1455.28|1449.38|1454.4|1448.5|1455.38|1449.48|1454.35|1448.45|28
1732125100000|2024-11-20 17:51:40|1454.35|1448.45|1455.27|1449.37|1455.27|1449.37|1454.1|1448.2|32
1732125110000|2024-11-20 17:51:50|1455.29|1449.39|1455.46|1449.56|1455.6|1449.7|1454.8|1448.9|30
1732125120000|2024-11-20 17:52:00|1455.5|1449.6|1453.51|1447.61|1455.5|1449.6|1453.45|1447.55|35
1732125130000|2024-11-20 17:52:10|1453.48|1447.58|1452.8|1446.9|1453.48|1447.58|1452.5|1446.6|37
1732125140000|2024-11-20 17:52:20|1453|1447.1|1454.48|1448.58|1454.55|1448.65|1453|1447.1|36
1732125150000|2024-11-20 17:52:30|1454.45|1448.55|1454.22|1448.32|1454.5|1448.6|1453.55|1447.65|34
1732125160000|2024-11-20 17:52:40|1453.5|1447.6|1454.25|1448.35|1454.32|1448.42|1453.15|1447.25|31
1732125170000|2024-11-20 17:52:50|1454.28|1448.38|1453.45|1447.55|1454.28|1448.38|1453.15|1447.25|31
1732125180000|2024-11-20 17:53:00|1453.43|1447.53|1453.2|1447.3|1454.32|1448.42|1453|1447.1|36
1732125190000|2024-11-20 17:53:10|1453.36|1447.46|1453.38|1447.48|1453.8|1447.9|1453.1|1447.2|35
1732125200000|2024-11-20 17:53:20|1453.36|1447.46|1449.59|1443.69|1453.36|1447.46|1449.45|1443.55|35
1732125210000|2024-11-20 17:53:30|1449.57|1443.67|1449.65|1443.75|1449.75|1443.85|1449.2|1443.3|23
1732125220000|2024-11-20 17:53:40|1449.85|1443.95|1448.48|1442.58|1449.85|1443.95|1448|1442.1|34
1732125230000|2024-11-20 17:53:50|1448.46|1442.56|1447.45|1441.55|1448.48|1442.58|1447.45|1441.55|34
1732125240000|2024-11-20 17:54:00|1447.53|1441.63|1448.52|1442.62|1448.52|1442.62|1447.45|1441.55|23
1732125250000|2024-11-20 17:54:10|1448.45|1442.55|1447.51|1441.61|1448.65|1442.75|1447.51|1441.61|22
1732125260000|2024-11-20 17:54:20|1447.48|1441.58|1447.43|1441.53|1447.48|1441.58|1447.05|1441.15|25
1732125270000|2024-11-20 17:54:30|1447.39|1441.49|1446.63|1440.73|1447.43|1441.53|1446.3|1440.4|26
1732125280000|2024-11-20 17:54:40|1446.61|1440.71|1447.41|1441.51|1447.55|1441.65|1446.61|1440.71|23
1732125290000|2024-11-20 17:54:50|1447.39|1441.49|1446.3|1440.4|1447.45|1441.55|1446.3|1440.4|26
1732125300000|2024-11-20 17:55:00|1446.47|1440.57|1444.6|1438.7|1446.54|1440.64|1444.6|1438.7|30
1732125310000|2024-11-20 17:55:10|1444.8|1438.9|1444.58|1438.68|1445.45|1439.55|1444.4|1438.5|35
1732125320000|2024-11-20 17:55:20|1444.6|1438.7|1444.1|1438.2|1444.75|1438.85|1444|1438.1|34
1732125330000|2024-11-20 17:55:30|1444.2|1438.3|1443.32|1437.42|1444.44|1438.54|1442.8|1436.9|30
1732125340000|2024-11-20 17:55:40|1443.35|1437.45|1443.43|1437.53|1443.52|1437.62|1443.2|1437.3|28
1732125350000|2024-11-20 17:55:50|1443.4|1437.5|1443.28|1437.38|1443.4|1437.5|1442.65|1436.75|37
1732125360000|2024-11-20 17:56:00|1443.29|1437.39|1441.85|1435.95|1443.36|1437.46|1441.25|1435.35|33
1732125370000|2024-11-20 17:56:10|1441.58|1435.68|1442.45|1436.55|1443.45|1437.55|1441.49|1435.59|28
1732125380000|2024-11-20 17:56:20|1442.8|1436.9|1443.4|1437.5|1443.4|1437.5|1442.45|1436.55|26
1732125390000|2024-11-20 17:56:30|1443.45|1437.55|1442.1|1436.2|1443.47|1437.57|1442.05|1436.15|29
1732125400000|2024-11-20 17:56:40|1442.15|1436.25|1441.4|1435.5|1442.48|1436.58|1441.4|1435.5|23
1732125410000|2024-11-20 17:56:50|1441.49|1435.59|1441.65|1435.75|1441.9|1436|1441.45|1435.55|22
1732125420000|2024-11-20 17:57:00|1441.9|1436|1443.1|1437.2|1443.32|1437.42|1441.9|1436|21
1732125430000|2024-11-20 17:57:10|1443|1437.1|1444.48|1438.58|1444.75|1438.85|1443|1437.1|36
1732125440000|2024-11-20 17:57:20|1444.59|1438.69|1443.67|1437.77|1445|1439.1|1443.67|1437.77|31
1732125450000|2024-11-20 17:57:30|1443.7|1437.8|1443.25|1437.35|1444|1438.1|1443.25|1437.35|28
1732125460000|2024-11-20 17:57:40|1443.7|1437.8|1443.55|1437.65|1444.37|1438.47|1443.41|1437.51|33
1732125470000|2024-11-20 17:57:50|1443.2|1437.3|1443.62|1437.72|1444|1438.1|1442.9|1437|33
1732125480000|2024-11-20 17:58:00|1443.68|1437.78|1443.39|1437.49|1443.8|1437.9|1443.2|1437.3|30
1732125490000|2024-11-20 17:58:10|1443.35|1437.45|1442.05|1436.15|1443.39|1437.49|1442|1436.1|32
1732125500000|2024-11-20 17:58:20|1442.1|1436.2|1441.46|1435.56|1442.45|1436.55|1440.76|1434.86|30
1732125510000|2024-11-20 17:58:30|1441.48|1435.58|1441.3|1435.4|1441.55|1435.65|1440.62|1434.72|27
1732125520000|2024-11-20 17:58:40|1441.28|1435.38|1441.37|1435.47|1441.65|1435.75|1441|1435.1|27
1732125530000|2024-11-20 17:58:50|1441.36|1435.46|1441.5|1435.6|1441.55|1435.65|1441.2|1435.3|29
1732125540000|2024-11-20 17:59:00|1441.49|1435.59|1441.4|1435.5|1441.49|1435.59|1441|1435.1|23
1732125550000|2024-11-20 17:59:10|1441.37|1435.47|1440.65|1434.75|1441.5|1435.6|1440.45|1434.55|26
1732125560000|2024-11-20 17:59:20|1440.5|1434.6|1438.5|1432.6|1440.5|1434.6|1438.5|1432.6|32
1732125570000|2024-11-20 17:59:30|1438.55|1432.65|1438.33|1432.43|1439.36|1433.46|1438.25|1432.35|29
1732125580000|2024-11-20 17:59:40|1438.38|1432.48|1437.67|1431.77|1438.38|1432.48|1437.64|1431.74|29
1732125590000|2024-11-20 17:59:50|1437.62|1431.72|1437.33|1431.43|1437.62|1431.72|1437.33|1431.43|18
1732125600000|2024-11-20 18:00:00|1437.41|1431.51|1435.65|1429.75|1438.48|1432.58|1435.55|1429.65|35
1732125610000|2024-11-20 18:00:10|1435.5|1429.6|1436.35|1430.45|1436.38|1430.48|1434.9|1429|33
1732125620000|2024-11-20 18:00:20|1436.38|1430.48|1435.47|1429.57|1436.38|1430.48|1435.44|1429.54|28
1732125630000|2024-11-20 18:00:30|1435.5|1429.6|1435.5|1429.6|1436.35|1430.45|1435.2|1429.3|28
1732125640000|2024-11-20 18:00:40|1435.41|1429.51|1434.9|1429|1435.6|1429.7|1434.6|1428.7|28
1732125650000|2024-11-20 18:00:50|1435.35|1429.45|1435.42|1429.52|1435.7|1429.8|1435.24|1429.34|23
1732125660000|2024-11-20 18:01:00|1435.43|1429.53|1433.65|1427.75|1435.43|1429.53|1433.53|1427.63|21
1732125670000|2024-11-20 18:01:10|1433.4|1427.5|1430.55|1424.65|1433.45|1427.55|1430.55|1424.65|31
1732125680000|2024-11-20 18:01:20|1430.4|1424.5|1430.4|1424.5|1430.55|1424.65|1428.1|1422.2|37
1732125690000|2024-11-20 18:01:30|1430.05|1424.15|1431.48|1425.58|1433.75|1427.85|1429.15|1423.25|38
1732125700000|2024-11-20 18:01:40|1431.55|1425.65|1430.52|1424.62|1431.55|1425.65|1429.71|1423.81|37
1732125710000|2024-11-20 18:01:50|1430.48|1424.58|1431.7|1425.8|1432.05|1426.15|1428.65|1422.75|36
1732125720000|2024-11-20 18:02:00|1431.8|1425.9|1433.61|1427.71|1433.85|1427.95|1430.48|1424.58|37
1732125730000|2024-11-20 18:02:10|1434.1|1428.2|1432.1|1426.2|1434.44|1428.54|1431.48|1425.58|38
1732125740000|2024-11-20 18:02:20|1432.15|1426.25|1435.15|1429.25|1435.15|1429.25|1432|1426.1|34
1732125750000|2024-11-20 18:02:30|1435.45|1429.55|1433.1|1427.2|1435.7|1429.8|1432.6|1426.7|37
1732125760000|2024-11-20 18:02:40|1432.6|1426.7|1433.49|1427.59|1433.75|1427.85|1432.4|1426.5|37
1732125770000|2024-11-20 18:02:50|1433.5|1427.6|1435.4|1429.5|1435.4|1429.5|1433.5|1427.6|34
1732125780000|2024-11-20 18:03:00|1435.45|1429.55|1435.65|1429.75|1436.8|1430.9|1434.65|1428.75|38
1732125790000|2024-11-20 18:03:10|1436.25|1430.35|1436.44|1430.54|1438.2|1432.3|1436.1|1430.2|38
1732125800000|2024-11-20 18:03:20|1436.41|1430.51|1437.63|1431.73|1438.05|1432.15|1436.41|1430.51|37
1732125810000|2024-11-20 18:03:30|1437.66|1431.76|1437.47|1431.57|1437.8|1431.9|1436.65|1430.75|31
1732125820000|2024-11-20 18:03:40|1437.49|1431.59|1440.51|1434.61|1440.51|1434.61|1437.49|1431.59|34
1732125830000|2024-11-20 18:03:50|1441.3|1435.4|1442.41|1436.51|1442.41|1436.51|1440.69|1434.79|35
1732125840000|2024-11-20 18:04:00|1442.47|1436.57|1442.48|1436.58|1442.8|1436.9|1441.72|1435.82|35
1732125850000|2024-11-20 18:04:10|1442.45|1436.55|1442.64|1436.74|1442.8|1436.9|1442.25|1436.35|28
1732125860000|2024-11-20 18:04:20|1442.66|1436.76|1442.51|1436.61|1443.75|1437.85|1442.45|1436.55|34
1732125870000|2024-11-20 18:04:30|1442.56|1436.66|1441.76|1435.86|1443.5|1437.6|1441.7|1435.8|37
1732125880000|2024-11-20 18:04:40|1441.79|1435.89|1443.35|1437.45|1443.43|1437.53|1441.45|1435.55|34
1732125890000|2024-11-20 18:04:50|1443.38|1437.48|1441.64|1435.74|1443.43|1437.53|1441.25|1435.35|36
1732125900000|2024-11-20 18:05:00|1441.58|1435.68|1443.61|1437.71|1444.45|1438.55|1441.51|1435.61|33
1732125910000|2024-11-20 18:05:10|1443.63|1437.73|1442.32|1436.42|1444.36|1438.46|1441.95|1436.05|36
1732125920000|2024-11-20 18:05:20|1442.36|1436.46|1441.43|1435.53|1442.36|1436.46|1440.69|1434.79|36
1732125930000|2024-11-20 18:05:30|1441.28|1435.38|1441.55|1435.65|1441.85|1435.95|1440.65|1434.75|34
1732125940000|2024-11-20 18:05:40|1441.6|1435.7|1440.75|1434.85|1442.85|1436.95|1440.45|1434.55|34
1732125950000|2024-11-20 18:05:50|1440.91|1435.01|1440.4|1434.5|1441.47|1435.57|1440.4|1434.5|35
1732125960000|2024-11-20 18:06:00|1439.7|1433.8|1439.6|1433.7|1440.47|1434.57|1438.95|1433.05|36
1732125970000|2024-11-20 18:06:10|1439.56|1433.66|1438.5|1432.6|1441.36|1435.46|1438.45|1432.55|37
1732125980000|2024-11-20 18:06:20|1438.41|1432.51|1438.55|1432.65|1439.48|1433.58|1438|1432.1|34
1732125990000|2024-11-20 18:06:30|1438.25|1432.35|1438.37|1432.47|1438.8|1432.9|1437.2|1431.3|35
1732126000000|2024-11-20 18:06:40|1438.35|1432.45|1438.56|1432.66|1439.39|1433.49|1437.47|1431.57|35
1732126010000|2024-11-20 18:06:50|1438.54|1432.64|1439.65|1433.75|1439.65|1433.75|1438.45|1432.55|34
1732126020000|2024-11-20 18:07:00|1439.75|1433.85|1440.18|1434.28|1441.34|1435.44|1439.45|1433.55|37
1732126030000|2024-11-20 18:07:10|1439.9|1434|1438.95|1433.05|1439.9|1434|1438.65|1432.75|38
1732126040000|2024-11-20 18:07:20|1439|1433.1|1438.7|1432.8|1439.33|1433.43|1437.35|1431.45|35
1732126050000|2024-11-20 18:07:30|1438.75|1432.85|1438.55|1432.65|1439.6|1433.7|1438.55|1432.65|18
1732126060000|2024-11-20 18:07:40|1438.25|1432.35|1439.35|1433.45|1439.35|1433.45|1437.55|1431.65|19
1732126070000|2024-11-20 18:07:50|1439.25|1433.35|1440.7|1434.8|1440.7|1434.8|1438.75|1432.85|18
1732126080000|2024-11-20 18:08:00|1440.9|1435|1441.45|1435.55|1442|1436.1|1440.85|1434.95|16
1732126090000|2024-11-20 18:08:10|1441.55|1435.65|1442.65|1436.75|1443.4|1437.5|1441.55|1435.65|22
1732126100000|2024-11-20 18:08:20|1442.75|1436.85|1444.4|1438.5|1444.4|1438.5|1442.75|1436.85|10
1732126110000|2024-11-20 18:08:30|1443.7|1437.8|1444.35|1438.45|1444.35|1438.45|1443.6|1437.7|14
1732126130000|2024-11-20 18:08:50|1444.3|1438.4|1443.55|1437.65|1444.4|1438.5|1443.55|1437.65|9
1732126140000|2024-11-20 18:09:00|1443.85|1437.95|1444.4|1438.5|1444.4|1438.5|1443.6|1437.7|18
1732126150000|2024-11-20 18:09:10|1444.15|1438.25|1442.95|1437.05|1444.15|1438.25|1442|1436.1|25
1732126160000|2024-11-20 18:09:20|1443.4|1437.5|1442.05|1436.15|1443.65|1437.75|1442|1436.1|17
1732126170000|2024-11-20 18:09:30|1442.15|1436.25|1441.65|1435.75|1442.15|1436.25|1441.65|1435.75|16
1732126180000|2024-11-20 18:09:40|1440.65|1434.75|1441.45|1435.55|1441.6|1435.7|1440.65|1434.75|13
1732126190000|2024-11-20 18:09:50|1441.3|1435.4|1442.2|1436.3|1442.2|1436.3|1440.9|1435|23
1732126200000|2024-11-20 18:10:00|1442.65|1436.75|1443.25|1437.35|1443.25|1437.35|1442.55|1436.65|12
1732126210000|2024-11-20 18:10:10|1443.4|1437.5|1442.65|1436.75|1443.4|1437.5|1442.55|1436.65|20
1732126220000|2024-11-20 18:10:20|1442.7|1436.8|1443.6|1437.7|1443.85|1437.95|1442.65|1436.75|21
1732126230000|2024-11-20 18:10:30|1443.8|1437.9|1442.9|1437|1443.8|1437.9|1442.7|1436.8|23
1732126240000|2024-11-20 18:10:40|1442.95|1437.05|1443.6|1437.7|1443.6|1437.7|1442|1436.1|28
1732126250000|2024-11-20 18:10:50|1443.65|1437.75|1443.45|1437.55|1443.7|1437.8|1442.75|1436.85|23
1732126260000|2024-11-20 18:11:00|1443.25|1437.35|1442.45|1436.55|1443.75|1437.85|1442.15|1436.25|21
1732126270000|2024-11-20 18:11:10|1442.4|1436.5|1441.6|1435.7|1442.4|1436.5|1440.65|1434.75|22
1732126280000|2024-11-20 18:11:20|1441.55|1435.65|1441.55|1435.65|1442|1436.1|1440.7|1434.8|19
1732126290000|2024-11-20 18:11:30|1441.65|1435.75|1441.9|1436|1441.9|1436|1441.65|1435.75|14
1732126300000|2024-11-20 18:11:40|1442.15|1436.25|1443.4|1437.5|1443.4|1437.5|1442.15|1436.25|8
1732126310000|2024-11-20 18:11:50|1443.7|1437.8|1443.55|1437.65|1445.45|1439.55|1443.55|1437.65|19
1732126320000|2024-11-20 18:12:00|1443.6|1437.7|1443.85|1437.95|1444.1|1438.2|1443.55|1437.65|29
1732126330000|2024-11-20 18:12:10|1443.8|1437.9|1444.4|1438.5|1444.7|1438.8|1443.6|1437.7|28
1732126340000|2024-11-20 18:12:20|1444.45|1438.55|1443.05|1437.15|1444.55|1438.65|1442.65|1436.75|28
1732126350000|2024-11-20 18:12:30|1443.1|1437.2|1442.55|1436.65|1443.9|1438|1442.55|1436.65|28
1732126360000|2024-11-20 18:12:40|1442.45|1436.55|1442.7|1436.8|1443.05|1437.15|1442.05|1436.15|33
1732126370000|2024-11-20 18:12:50|1442.67|1436.77|1443.65|1437.75|1443.65|1437.75|1442.5|1436.6|31
1732126380000|2024-11-20 18:13:00|1443.85|1437.95|1441.55|1435.65|1443.85|1437.95|1441.55|1435.65|39
1732126390000|2024-11-20 18:13:10|1441.52|1435.62|1442.65|1436.75|1442.75|1436.85|1440.67|1434.77|32
1732126400000|2024-11-20 18:13:20|1442.46|1436.56|1442.65|1436.75|1443.55|1437.65|1442.45|1436.55|30
1732126410000|2024-11-20 18:13:30|1442.59|1436.69|1443.59|1437.69|1443.9|1438|1442.59|1436.69|28
1732126420000|2024-11-20 18:13:40|1443.62|1437.72|1443.57|1437.67|1443.91|1438.01|1443.45|1437.55|30
1732126430000|2024-11-20 18:13:50|1443.56|1437.66|1443.79|1437.89|1444.47|1438.57|1443.53|1437.63|32
1732126440000|2024-11-20 18:14:00|1443.91|1438.01|1443.2|1437.3|1443.91|1438.01|1442.44|1436.54|33
1732126450000|2024-11-20 18:14:10|1442.95|1437.05|1443.48|1437.58|1443.52|1437.62|1442.67|1436.77|35
1732126460000|2024-11-20 18:14:20|1443.49|1437.59|1444.7|1438.8|1444.7|1438.8|1443.45|1437.55|27
1732126470000|2024-11-20 18:14:30|1444.65|1438.75|1444.7|1438.8|1444.95|1439.05|1444.3|1438.4|38
1732126480000|2024-11-20 18:14:40|1444.49|1438.59|1444.34|1438.44|1445.47|1439.57|1444.34|1438.44|30
1732126490000|2024-11-20 18:14:50|1444.32|1438.42|1444.68|1438.78|1444.9|1439|1443.79|1437.89|37
1732126500000|2024-11-20 18:15:00|1444.79|1438.89|1444.38|1438.48|1444.79|1438.89|1443.35|1437.45|35
1732126510000|2024-11-20 18:15:10|1444.35|1438.45|1444.38|1438.48|1444.45|1438.55|1443.38|1437.48|34
1732126520000|2024-11-20 18:15:20|1444.36|1438.46|1445.7|1439.8|1446.43|1440.53|1444.36|1438.46|25
1732126530000|2024-11-20 18:15:30|1445.75|1439.85|1445.85|1439.95|1446.45|1440.55|1445.4|1439.5|32
1732126540000|2024-11-20 18:15:40|1445.9|1440|1445.85|1439.95|1446.4|1440.5|1445.35|1439.45|38
1732126550000|2024-11-20 18:15:50|1445.98|1440.08|1446.5|1440.6|1446.8|1440.9|1445.98|1440.08|25
1732126560000|2024-11-20 18:16:00|1446.52|1440.62|1447.48|1441.58|1447.9|1442|1446.5|1440.6|27
1732126570000|2024-11-20 18:16:10|1447.1|1441.2|1445.8|1439.9|1447.7|1441.8|1445.75|1439.85|30
1732126580000|2024-11-20 18:16:20|1445.98|1440.08|1446.48|1440.58|1447|1441.1|1445.98|1440.08|35
1732126590000|2024-11-20 18:16:30|1446.45|1440.55|1444.5|1438.6|1446.48|1440.58|1444.4|1438.5|37
1732126600000|2024-11-20 18:16:40|1444.4|1438.5|1445.36|1439.46|1445.37|1439.47|1444.4|1438.5|26
1732126610000|2024-11-20 18:16:50|1445.39|1439.49|1445.44|1439.54|1445.45|1439.55|1444.2|1438.3|35
1732126620000|2024-11-20 18:17:00|1445.46|1439.56|1445.6|1439.7|1445.8|1439.9|1445.32|1439.42|33
1732126630000|2024-11-20 18:17:10|1445.65|1439.75|1444.1|1438.2|1446|1440.1|1443.73|1437.83|35
1732126640000|2024-11-20 18:17:20|1444|1438.1|1441.89|1435.99|1444|1438.1|1441.3|1435.4|37
1732126650000|2024-11-20 18:17:30|1442.1|1436.2|1441.45|1435.55|1442.31|1436.41|1440.55|1434.65|36
1732126660000|2024-11-20 18:17:40|1441.47|1435.57|1442.5|1436.6|1443.1|1437.2|1441.47|1435.57|34
1732126670000|2024-11-20 18:17:50|1442.49|1436.59|1443.63|1437.73|1443.7|1437.8|1442.49|1436.59|25
1732126680000|2024-11-20 18:18:00|1443.64|1437.74|1443.36|1437.46|1444.13|1438.23|1442.3|1436.4|36
1732126690000|2024-11-20 18:18:10|1443.38|1437.48|1441.39|1435.49|1443.38|1437.48|1441.2|1435.3|30
1732126700000|2024-11-20 18:18:20|1441.45|1435.55|1438.2|1432.3|1441.45|1435.55|1438.1|1432.2|34
1732126710000|2024-11-20 18:18:30|1438.15|1432.25|1437.5|1431.6|1438.4|1432.5|1436.45|1430.55|37
1732126720000|2024-11-20 18:18:40|1437.48|1431.58|1436.49|1430.59|1437.48|1431.58|1435.95|1430.05|33
1732126730000|2024-11-20 18:18:50|1436.46|1430.56|1436.31|1430.41|1437.38|1431.48|1436.25|1430.35|29
1732126740000|2024-11-20 18:19:00|1436.4|1430.5|1440.25|1434.35|1440.25|1434.35|1436.2|1430.3|34
1732126750000|2024-11-20 18:19:10|1440.42|1434.52|1438.2|1432.3|1440.42|1434.52|1438.2|1432.3|36
1732126760000|2024-11-20 18:19:20|1438.15|1432.25|1437.24|1431.34|1438.45|1432.55|1437.05|1431.15|33
1732126770000|2024-11-20 18:19:30|1436.95|1431.05|1436.4|1430.5|1437.44|1431.54|1436.05|1430.15|35
1732126780000|2024-11-20 18:19:40|1436.31|1430.41|1435.3|1429.4|1436.45|1430.55|1435.3|1429.4|26
1732126790000|2024-11-20 18:19:50|1435.25|1429.35|1435.4|1429.5|1435.5|1429.6|1435.15|1429.25|25
1732126800000|2024-11-20 18:20:00|1435.5|1429.6|1433.34|1427.44|1435.5|1429.6|1432.55|1426.65|33
1732126810000|2024-11-20 18:20:10|1433.33|1427.43|1432.05|1426.15|1433.33|1427.43|1432.05|1426.15|32
1732126820000|2024-11-20 18:20:20|1432|1426.1|1432.43|1426.53|1432.48|1426.58|1431.43|1425.53|31
1732126830000|2024-11-20 18:20:30|1432.45|1426.55|1432.35|1426.45|1433.43|1427.53|1432.25|1426.35|31
1732126840000|2024-11-20 18:20:40|1432.37|1426.47|1431.46|1425.56|1432.39|1426.49|1431.35|1425.45|34
1732126850000|2024-11-20 18:20:50|1431.49|1425.59|1431.32|1425.42|1431.49|1425.59|1430.45|1424.55|26
1732126860000|2024-11-20 18:21:00|1431.4|1425.5|1429.55|1423.65|1432.39|1426.49|1429.55|1423.65|35
1732126870000|2024-11-20 18:21:10|1429.58|1423.68|1430.4|1424.5|1430.9|1425|1429.44|1423.54|31
1732126880000|2024-11-20 18:21:20|1430.45|1424.55|1429.42|1423.52|1430.5|1424.6|1429.2|1423.3|34
1732126890000|2024-11-20 18:21:30|1429.39|1423.49|1431.6|1425.7|1433.45|1427.55|1429.39|1423.49|36
1732126900000|2024-11-20 18:21:40|1431.5|1425.6|1430.45|1424.55|1431.51|1425.61|1430.35|1424.45|32
1732126910000|2024-11-20 18:21:50|1430.4|1424.5|1429.25|1423.35|1430.43|1424.53|1428.75|1422.85|33
1732126920000|2024-11-20 18:22:00|1428.7|1422.8|1428.4|1422.5|1429.38|1423.48|1428.38|1422.48|30
1732126930000|2024-11-20 18:22:10|1428.18|1422.28|1425.45|1419.55|1428.28|1422.38|1425.45|1419.55|40
1732126940000|2024-11-20 18:22:20|1425.6|1419.7|1426.5|1420.6|1428.28|1422.38|1425.6|1419.7|34
1732126950000|2024-11-20 18:22:30|1426.48|1420.58|1426.67|1420.77|1427.24|1421.34|1426.35|1420.45|27
1732126960000|2024-11-20 18:22:40|1426.7|1420.8|1426.49|1420.59|1427|1421.1|1426.4|1420.5|28
1732126970000|2024-11-20 18:22:50|1426.45|1420.55|1426.1|1420.2|1426.45|1420.55|1426.1|1420.2|22
1732126980000|2024-11-20 18:23:00|1426.03|1420.13|1423.45|1417.55|1426.62|1420.72|1423.2|1417.3|34
1732126990000|2024-11-20 18:23:10|1423|1417.1|1424.1|1418.2|1424.6|1418.7|1422.45|1416.55|35
1732127000000|2024-11-20 18:23:20|1423.75|1417.85|1423.8|1417.9|1424.51|1418.61|1422.61|1416.71|38
1732127010000|2024-11-20 18:23:30|1423.85|1417.95|1424.41|1418.51|1424.5|1418.6|1423.4|1417.5|36
1732127020000|2024-11-20 18:23:40|1423.95|1418.05|1424|1418.1|1424.4|1418.5|1423.25|1417.35|39
1732127030000|2024-11-20 18:23:50|1424.15|1418.25|1427.7|1421.8|1427.85|1421.95|1423.67|1417.77|34
1732127040000|2024-11-20 18:24:00|1427.75|1421.85|1432.01|1426.11|1432.25|1426.35|1427.4|1421.5|36
1732127050000|2024-11-20 18:24:10|1432.4|1426.5|1431.48|1425.58|1432.45|1426.55|1430.49|1424.59|36
1732127060000|2024-11-20 18:24:20|1431.35|1425.45|1432.36|1426.46|1432.7|1426.8|1430.9|1425|35
1732127070000|2024-11-20 18:24:30|1431.65|1425.75|1431.85|1425.95|1433.4|1427.5|1431|1425.1|38
1732127080000|2024-11-20 18:24:40|1431.9|1426|1432.45|1426.55|1432.7|1426.8|1430.9|1425|31
1732127090000|2024-11-20 18:24:50|1432.43|1426.53|1433.38|1427.48|1433.5|1427.6|1432.42|1426.52|36
1732127100000|2024-11-20 18:25:00|1433.39|1427.49|1434.4|1428.5|1435.4|1429.5|1433.1|1427.2|37
1732127110000|2024-11-20 18:25:10|1434.45|1428.55|1432.4|1426.5|1434.5|1428.6|1432.25|1426.35|34
1732127120000|2024-11-20 18:25:20|1432.48|1426.58|1434.45|1428.55|1434.45|1428.55|1432.4|1426.5|38
1732127130000|2024-11-20 18:25:30|1434.43|1428.53|1433|1427.1|1434.55|1428.65|1432.48|1426.58|33
1732127140000|2024-11-20 18:25:40|1433.2|1427.3|1433.3|1427.4|1435|1429.1|1433.1|1427.2|36
1732127150000|2024-11-20 18:25:50|1433.5|1427.6|1432.47|1426.57|1433.5|1427.6|1432.42|1426.52|36
1732127160000|2024-11-20 18:26:00|1432.44|1426.54|1433.52|1427.62|1433.57|1427.67|1432.15|1426.25|30
1732127170000|2024-11-20 18:26:10|1433.62|1427.72|1431.4|1425.5|1434.29|1428.39|1430.95|1425.05|37
1732127180000|2024-11-20 18:26:20|1431.42|1425.52|1432.5|1426.6|1432.54|1426.64|1431.25|1425.35|33
1732127190000|2024-11-20 18:26:30|1432.56|1426.66|1434.9|1429|1435.4|1429.5|1432.54|1426.64|38
1732127200000|2024-11-20 18:26:40|1434.95|1429.05|1434.23|1428.33|1435.4|1429.5|1433.53|1427.63|37
1732127210000|2024-11-20 18:26:50|1433.9|1428|1433.15|1427.25|1434.45|1428.55|1433|1427.1|36
1732127220000|2024-11-20 18:27:00|1432.95|1427.05|1433.31|1427.41|1433.45|1427.55|1432.4|1426.5|34
1732127230000|2024-11-20 18:27:10|1433.23|1427.33|1430.2|1424.3|1433.29|1427.39|1429.95|1424.05|36
1732127240000|2024-11-20 18:27:20|1430.4|1424.5|1431.2|1425.3|1431.25|1425.35|1430|1424.1|38
1732127250000|2024-11-20 18:27:30|1431.17|1425.27|1431.39|1425.49|1431.39|1425.49|1430.25|1424.35|35
1732127260000|2024-11-20 18:27:40|1431.33|1425.43|1433.24|1427.34|1433.3|1427.4|1431.33|1425.43|35
1732127270000|2024-11-20 18:27:50|1433.21|1427.31|1432.45|1426.55|1433.39|1427.49|1432.4|1426.5|31
1732127280000|2024-11-20 18:28:00|1432.35|1426.45|1434.32|1428.42|1434.45|1428.55|1432.15|1426.25|33
1732127290000|2024-11-20 18:28:10|1434.28|1428.38|1434.57|1428.67|1434.6|1428.7|1433.53|1427.63|37
1732127300000|2024-11-20 18:28:20|1434.6|1428.7|1435.53|1429.63|1435.53|1429.63|1434.57|1428.67|37
1732127310000|2024-11-20 18:28:30|1435.57|1429.67|1437.42|1431.52|1437.56|1431.66|1435.46|1429.56|26
1732127320000|2024-11-20 18:28:40|1437.43|1431.53|1435.75|1429.85|1437.67|1431.77|1435.65|1429.75|33
1732127330000|2024-11-20 18:28:50|1435.95|1430.05|1434.64|1428.74|1436.34|1430.44|1434.51|1428.61|31
1732127340000|2024-11-20 18:29:00|1434.7|1428.8|1433.6|1427.7|1435.43|1429.53|1433.6|1427.7|32
1732127350000|2024-11-20 18:29:10|1433.45|1427.55|1434.62|1428.72|1434.62|1428.72|1433.45|1427.55|33
1732127360000|2024-11-20 18:29:20|1434.64|1428.74|1434.5|1428.6|1435.33|1429.43|1434.3|1428.4|30
1732127370000|2024-11-20 18:29:30|1434.52|1428.62|1435.34|1429.44|1435.65|1429.75|1434.52|1428.62|35
1732127380000|2024-11-20 18:29:40|1435.3|1429.4|1435.47|1429.57|1435.51|1429.61|1435.25|1429.35|31
1732127390000|2024-11-20 18:29:50|1435.45|1429.55|1435.33|1429.43|1435.57|1429.67|1435.3|1429.4|31
1732127400000|2024-11-20 18:30:00|1435.45|1429.55|1433|1427.1|1435.45|1429.55|1432.2|1426.3|37
1732127410000|2024-11-20 18:30:10|1433.05|1427.15|1431.6|1425.7|1433.46|1427.56|1431.2|1425.3|36
1732127420000|2024-11-20 18:30:20|1431.7|1425.8|1432.55|1426.65|1433.28|1427.38|1431|1425.1|36
1732127430000|2024-11-20 18:30:30|1432.58|1426.68|1432.54|1426.64|1433.37|1427.47|1432.47|1426.57|35
1732127440000|2024-11-20 18:30:40|1432.5|1426.6|1433.31|1427.41|1433.36|1427.46|1432.1|1426.2|33
1732127450000|2024-11-20 18:30:50|1433.26|1427.36|1432.31|1426.41|1433.27|1427.37|1432.26|1426.36|32
1732127460000|2024-11-20 18:31:00|1432.37|1426.47|1432.5|1426.6|1432.83|1426.93|1431.45|1425.55|33
1732127470000|2024-11-20 18:31:10|1432.33|1426.43|1432.58|1426.68|1433.45|1427.55|1432.33|1426.43|37
1732127480000|2024-11-20 18:31:20|1432.48|1426.58|1431.8|1425.9|1432.52|1426.62|1431|1425.1|35
1732127490000|2024-11-20 18:31:30|1431.75|1425.85|1431.8|1425.9|1432.54|1426.64|1431.25|1425.35|38
1732127500000|2024-11-20 18:31:40|1431.71|1425.81|1432.42|1426.52|1432.95|1427.05|1431.71|1425.81|33
1732127510000|2024-11-20 18:31:50|1432.39|1426.49|1430.6|1424.7|1432.4|1426.5|1430.45|1424.55|34
1732127520000|2024-11-20 18:32:00|1430.7|1424.8|1432.05|1426.15|1432.5|1426.6|1430.4|1424.5|38
1732127530000|2024-11-20 18:32:10|1432.38|1426.48|1433.45|1427.55|1434.44|1428.54|1432.38|1426.48|31
1732127540000|2024-11-20 18:32:20|1433.3|1427.4|1432.6|1426.7|1433.33|1427.43|1431.45|1425.55|36
1732127550000|2024-11-20 18:32:30|1432.52|1426.62|1431.45|1425.55|1432.52|1426.62|1431.45|1425.55|30
1732127560000|2024-11-20 18:32:40|1431.48|1425.58|1430.29|1424.39|1431.5|1425.6|1429.8|1423.9|35
1732127570000|2024-11-20 18:32:50|1430.3|1424.4|1428.4|1422.5|1430.3|1424.4|1427.4|1421.5|31
1732127580000|2024-11-20 18:33:00|1428.29|1422.39|1427.43|1421.53|1428.45|1422.55|1427.2|1421.3|28
1732127590000|2024-11-20 18:33:10|1428.25|1422.35|1428.38|1422.48|1429.6|1423.7|1427.9|1422|33
1732127600000|2024-11-20 18:33:20|1428.4|1422.5|1427.55|1421.65|1428.4|1422.5|1427.35|1421.45|31
1732127610000|2024-11-20 18:33:30|1427.75|1421.85|1427.39|1421.49|1427.75|1421.85|1426.45|1420.55|37
1732127620000|2024-11-20 18:33:40|1427.45|1421.55|1428.4|1422.5|1428.45|1422.55|1427.35|1421.45|35
1732127630000|2024-11-20 18:33:50|1428.45|1422.55|1435.3|1429.4|1435.35|1429.45|1428.45|1422.55|35
1732127640000|2024-11-20 18:34:00|1435.15|1429.25|1436.52|1430.62|1437.5|1431.6|1433.61|1427.71|38
1732127650000|2024-11-20 18:34:10|1436.48|1430.58|1432.35|1426.45|1437.75|1431.85|1432.35|1426.45|32
1732127660000|2024-11-20 18:34:20|1432.31|1426.41|1433.43|1427.53|1433.6|1427.7|1431.49|1425.59|38
1732127670000|2024-11-20 18:34:30|1433.45|1427.55|1430.5|1424.6|1434.48|1428.58|1430.5|1424.6|32
1732127680000|2024-11-20 18:34:40|1430.55|1424.65|1429.35|1423.45|1431.45|1425.55|1429.35|1423.45|33
1732127690000|2024-11-20 18:34:50|1429.45|1423.55|1430.3|1424.4|1430.5|1424.6|1429.15|1423.25|33
1732127700000|2024-11-20 18:35:00|1430.35|1424.45|1429.9|1424|1430.55|1424.65|1429.85|1423.95|37
1732127710000|2024-11-20 18:35:10|1429.85|1423.95|1432.64|1426.74|1432.64|1426.74|1429.85|1423.95|37
1732127720000|2024-11-20 18:35:20|1433.05|1427.15|1433.55|1427.65|1434.4|1428.5|1432.1|1426.2|33
1732127730000|2024-11-20 18:35:30|1433.45|1427.55|1434.25|1428.35|1434.3|1428.4|1432.3|1426.4|39
1732127740000|2024-11-20 18:35:40|1434.35|1428.45|1436.25|1430.35|1436.41|1430.51|1433.9|1428|35
1732127750000|2024-11-20 18:35:50|1436.37|1430.47|1435.8|1429.9|1437.43|1431.53|1435.8|1429.9|37
1732127760000|2024-11-20 18:36:00|1435.85|1429.95|1436.36|1430.46|1437.53|1431.63|1435.85|1429.95|35
1732127770000|2024-11-20 18:36:10|1436.35|1430.45|1431.75|1425.85|1436.43|1430.53|1431.75|1425.85|36
1732127780000|2024-11-20 18:36:20|1431.95|1426.05|1431.25|1425.35|1431.95|1426.05|1430.74|1424.84|38
1732127790000|2024-11-20 18:36:30|1431|1425.1|1430.55|1424.65|1431.45|1425.55|1430.44|1424.54|34
1732127800000|2024-11-20 18:36:40|1430.65|1424.75|1428.38|1422.48|1430.65|1424.75|1428.38|1422.48|33
1732127810000|2024-11-20 18:36:50|1428.35|1422.45|1427.1|1421.2|1428.35|1422.45|1427.1|1421.2|27
1732127820000|2024-11-20 18:37:00|1427.05|1421.15|1428.1|1422.2|1428.24|1422.34|1425.95|1420.05|34
1732127830000|2024-11-20 18:37:10|1428.35|1422.45|1426.5|1420.6|1428.55|1422.65|1426.2|1420.3|37
1732127840000|2024-11-20 18:37:20|1426.53|1420.63|1426.75|1420.85|1427.45|1421.55|1426.35|1420.45|36
1732127850000|2024-11-20 18:37:30|1426.7|1420.8|1428.68|1422.78|1428.68|1422.78|1426.7|1420.8|37
1732127860000|2024-11-20 18:37:40|1428.54|1422.64|1428.43|1422.53|1429|1423.1|1428.31|1422.41|27
1732127870000|2024-11-20 18:37:50|1428.2|1422.3|1426.95|1421.05|1428.2|1422.3|1426.5|1420.6|32
1732127880000|2024-11-20 18:38:00|1426.9|1421|1428.45|1422.55|1428.45|1422.55|1426.6|1420.7|37
1732127890000|2024-11-20 18:38:10|1428.65|1422.75|1427.65|1421.75|1428.65|1422.75|1427.45|1421.55|30
1732127900000|2024-11-20 18:38:20|1427.68|1421.78|1427|1421.1|1428.5|1422.6|1426.65|1420.75|35
1732127910000|2024-11-20 18:38:30|1427.08|1421.18|1427.4|1421.5|1428.4|1422.5|1426.83|1420.93|36
1732127920000|2024-11-20 18:38:40|1427.3|1421.4|1425.52|1419.62|1427.3|1421.4|1425.42|1419.52|33
1732127930000|2024-11-20 18:38:50|1425.49|1419.59|1424.39|1418.49|1426.25|1420.35|1423.4|1417.5|35
1732127940000|2024-11-20 18:39:00|1424.4|1418.5|1427.5|1421.6|1428.39|1422.49|1424.4|1418.5|33
1732127950000|2024-11-20 18:39:10|1427.75|1421.85|1428.55|1422.65|1429.4|1423.5|1427.5|1421.6|33
1732127960000|2024-11-20 18:39:20|1428.1|1422.2|1428.9|1423|1429.15|1423.25|1427.55|1421.65|39
1732127970000|2024-11-20 18:39:30|1429.05|1423.15|1430.55|1424.65|1430.55|1424.65|1429.05|1423.15|32
1732127980000|2024-11-20 18:39:40|1430.4|1424.5|1430.52|1424.62|1431.3|1425.4|1430.2|1424.3|34
1732127990000|2024-11-20 18:39:50|1430.55|1424.65|1431.45|1425.55|1431.5|1425.6|1430.55|1424.65|28
1732128000000|2024-11-20 18:40:00|1431.44|1425.54|1431.4|1425.5|1432.36|1426.46|1431.05|1425.15|29
1732128010000|2024-11-20 18:40:10|1431.45|1425.55|1432.25|1426.35|1432.52|1426.62|1431.25|1425.35|33
1732128020000|2024-11-20 18:40:20|1432.2|1426.3|1433.45|1427.55|1433.45|1427.55|1432.05|1426.15|34
1732128030000|2024-11-20 18:40:30|1433.48|1427.58|1433.43|1427.53|1433.6|1427.7|1432.5|1426.6|33
1732128040000|2024-11-20 18:40:40|1433.4|1427.5|1433.2|1427.3|1433.48|1427.58|1432.61|1426.71|34
1732128050000|2024-11-20 18:40:50|1433.3|1427.4|1433.75|1427.85|1434.4|1428.5|1433.3|1427.4|32
1732128060000|2024-11-20 18:41:00|1433.9|1428|1434.5|1428.6|1435.37|1429.47|1433.85|1427.95|26
1732128070000|2024-11-20 18:41:10|1434.52|1428.62|1434.47|1428.57|1434.59|1428.69|1433.95|1428.05|27
1732128080000|2024-11-20 18:41:20|1434.48|1428.58|1432.9|1427|1434.5|1428.6|1432.82|1426.92|26
1732128090000|2024-11-20 18:41:30|1432.95|1427.05|1433.7|1427.8|1434|1428.1|1432.95|1427.05|32
1732128100000|2024-11-20 18:41:40|1433.59|1427.69|1434.57|1428.67|1434.9|1429|1433.55|1427.65|32
1732128110000|2024-11-20 18:41:50|1434.56|1428.66|1433.85|1427.95|1434.63|1428.73|1433.8|1427.9|31
1732128120000|2024-11-20 18:42:00|1433.73|1427.83|1433.5|1427.6|1434.43|1428.53|1433.3|1427.4|30
1732128130000|2024-11-20 18:42:10|1433.49|1427.59|1433.6|1427.7|1433.83|1427.93|1433.38|1427.48|34
1732128140000|2024-11-20 18:42:20|1433.63|1427.73|1433.7|1427.8|1434.45|1428.55|1433.62|1427.72|28
1732128150000|2024-11-20 18:42:30|1433.78|1427.88|1433.88|1427.98|1433.93|1428.03|1433.45|1427.55|33
1732128160000|2024-11-20 18:42:40|1433.92|1428.02|1434.7|1428.8|1434.7|1428.8|1433.62|1427.72|30
1732128170000|2024-11-20 18:42:50|1434.75|1428.85|1434.5|1428.6|1435.45|1429.55|1434.5|1428.6|26
1732128180000|2024-11-20 18:43:00|1434.55|1428.65|1434.64|1428.74|1434.8|1428.9|1434.38|1428.48|24
1732128190000|2024-11-20 18:43:10|1434.58|1428.68|1435.46|1429.56|1435.55|1429.65|1434.58|1428.68|33
1732128200000|2024-11-20 18:43:20|1435.36|1429.46|1435.4|1429.5|1435.4|1429.5|1434.85|1428.95|27
1732128210000|2024-11-20 18:43:30|1434.85|1428.95|1435.8|1429.9|1436.45|1430.55|1434.85|1428.95|35
1732128220000|2024-11-20 18:43:40|1435.85|1429.95|1437|1431.1|1437|1431.1|1435.85|1429.95|23
1732128230000|2024-11-20 18:43:50|1436.95|1431.05|1436.9|1431|1437.45|1431.55|1436.44|1430.54|31
1732128240000|2024-11-20 18:44:00|1437.05|1431.15|1436.43|1430.53|1437.43|1431.53|1436.25|1430.35|33
1732128250000|2024-11-20 18:44:10|1436.49|1430.59|1436.85|1430.95|1437.46|1431.56|1436.46|1430.56|33
1732128260000|2024-11-20 18:44:20|1436.8|1430.9|1436.45|1430.55|1436.85|1430.95|1436.35|1430.45|29
1732128270000|2024-11-20 18:44:30|1436.46|1430.56|1435.61|1429.71|1436.5|1430.6|1435.45|1429.55|30
1732128280000|2024-11-20 18:44:40|1435.56|1429.66|1434.85|1428.95|1435.6|1429.7|1434.85|1428.95|29
1732128290000|2024-11-20 18:44:50|1434.95|1429.05|1434.68|1428.78|1435|1429.1|1434.68|1428.78|26
1732128300000|2024-11-20 18:45:00|1434.63|1428.73|1435.35|1429.45|1435.35|1429.45|1433.95|1428.05|36
1732128310000|2024-11-20 18:45:10|1435.5|1429.6|1435.4|1429.5|1435.58|1429.68|1435.05|1429.15|31
1732128320000|2024-11-20 18:45:20|1435.57|1429.67|1436.47|1430.57|1436.47|1430.57|1435.35|1429.45|30
1732128330000|2024-11-20 18:45:30|1436.45|1430.55|1435.45|1429.55|1436.52|1430.62|1435.45|1429.55|32
1732128340000|2024-11-20 18:45:40|1435.6|1429.7|1435.31|1429.41|1435.85|1429.95|1435.31|1429.41|29
1732128350000|2024-11-20 18:45:50|1435.39|1429.49|1434.55|1428.65|1435.43|1429.53|1434.49|1428.59|34
1732128360000|2024-11-20 18:46:00|1434.95|1429.05|1435.41|1429.51|1435.55|1429.65|1434.45|1428.55|30
1732128370000|2024-11-20 18:46:10|1435.48|1429.58|1433.9|1428|1435.48|1429.58|1433.68|1427.78|35
1732128380000|2024-11-20 18:46:20|1434.43|1428.53|1434.84|1428.94|1435.05|1429.15|1434.15|1428.25|32
1732128390000|2024-11-20 18:46:30|1434.58|1428.68|1434.45|1428.55|1435.43|1429.53|1434.38|1428.48|33
1732128400000|2024-11-20 18:46:40|1434.42|1428.52|1434.3|1428.4|1434.55|1428.65|1434.2|1428.3|33
1732128410000|2024-11-20 18:46:50|1434.39|1428.49|1433.65|1427.75|1434.65|1428.75|1433.5|1427.6|25
1732128420000|2024-11-20 18:47:00|1433.69|1427.79|1434.33|1428.43|1434.38|1428.48|1433.1|1427.2|35
1732128430000|2024-11-20 18:47:10|1434.32|1428.42|1434.43|1428.53|1434.43|1428.53|1432.8|1426.9|35
1732128440000|2024-11-20 18:47:20|1434.4|1428.5|1434.73|1428.83|1434.73|1428.83|1434.35|1428.45|30
1732128450000|2024-11-20 18:47:30|1434.69|1428.79|1435.4|1429.5|1435.53|1429.63|1434.69|1428.79|33
1732128460000|2024-11-20 18:47:40|1435.39|1429.49|1435.45|1429.55|1435.7|1429.8|1435.39|1429.49|31
1732128470000|2024-11-20 18:47:50|1435.51|1429.61|1435.65|1429.75|1435.65|1429.75|1435.35|1429.45|25
1732128480000|2024-11-20 18:48:00|1435.59|1429.69|1435.25|1429.35|1436.52|1430.62|1435.05|1429.15|35
1732128490000|2024-11-20 18:48:10|1435.46|1429.56|1436.48|1430.58|1436.7|1430.8|1435.3|1429.4|35
1732128500000|2024-11-20 18:48:20|1436.47|1430.57|1436.48|1430.58|1437.39|1431.49|1436.25|1430.35|35
1732128510000|2024-11-20 18:48:30|1436.35|1430.45|1436.53|1430.63|1437.45|1431.55|1436.1|1430.2|32
1732128520000|2024-11-20 18:48:40|1436.59|1430.69|1436.25|1430.35|1437.45|1431.55|1436.1|1430.2|32
1732128530000|2024-11-20 18:48:50|1436.45|1430.55|1436.5|1430.6|1436.5|1430.6|1435.45|1429.55|34
1732128540000|2024-11-20 18:49:00|1436.47|1430.57|1436.95|1431.05|1437.15|1431.25|1436.37|1430.47|38
1732128550000|2024-11-20 18:49:10|1437.4|1431.5|1437.45|1431.55|1437.49|1431.59|1436.6|1430.7|34
1732128560000|2024-11-20 18:49:20|1437.38|1431.48|1436.55|1430.65|1437.45|1431.55|1436.55|1430.65|30
1732128570000|2024-11-20 18:49:30|1436.51|1430.61|1435.55|1429.65|1436.58|1430.68|1435.5|1429.6|30
1732128580000|2024-11-20 18:49:40|1435.5|1429.6|1434|1428.1|1435.7|1429.8|1434|1428.1|33
1732128590000|2024-11-20 18:49:50|1434.05|1428.15|1434.2|1428.3|1434.45|1428.55|1433.53|1427.63|32
1732128600000|2024-11-20 18:50:00|1434.37|1428.47|1432.95|1427.05|1434.48|1428.58|1432.65|1426.75|34
1732128610000|2024-11-20 18:50:10|1433.3|1427.4|1432.95|1427.05|1434.2|1428.3|1432.6|1426.7|37
1732128620000|2024-11-20 18:50:20|1432.75|1426.85|1433.25|1427.35|1433.65|1427.75|1432.75|1426.85|39
1732128630000|2024-11-20 18:50:30|1433.4|1427.5|1433.2|1427.3|1433.6|1427.7|1433.2|1427.3|31
1732128640000|2024-11-20 18:50:40|1433.39|1427.49|1431.48|1425.58|1433.41|1427.51|1431.35|1425.45|25
1732128650000|2024-11-20 18:50:50|1431.51|1425.61|1430.3|1424.4|1432.39|1426.49|1430|1424.1|33
1732128660000|2024-11-20 18:51:00|1430.38|1424.48|1428.4|1422.5|1430.38|1424.48|1428.39|1422.49|28
1732128670000|2024-11-20 18:51:10|1428.42|1422.52|1427.54|1421.64|1428.5|1422.6|1427.25|1421.35|34
1732128680000|2024-11-20 18:51:20|1427.43|1421.53|1428.32|1422.42|1428.45|1422.55|1426.45|1420.55|34
1732128690000|2024-11-20 18:51:30|1428.35|1422.45|1430.32|1424.42|1430.55|1424.65|1427.54|1421.64|36
1732128700000|2024-11-20 18:51:40|1430.37|1424.47|1430.75|1424.85|1430.75|1424.85|1429.7|1423.8|34
1732128710000|2024-11-20 18:51:50|1430.2|1424.3|1431.8|1425.9|1432.27|1426.37|1430.15|1424.25|34
1732128720000|2024-11-20 18:52:00|1431.85|1425.95|1432.22|1426.32|1432.3|1426.4|1430.52|1424.62|35
1732128730000|2024-11-20 18:52:10|1432.34|1426.44|1431.55|1425.65|1432.45|1426.55|1430.7|1424.8|31
1732128740000|2024-11-20 18:52:20|1431.48|1425.58|1432.65|1426.75|1433.4|1427.5|1431.05|1425.15|31
1732128750000|2024-11-20 18:52:30|1432.45|1426.55|1431.54|1425.64|1432.45|1426.55|1431.54|1425.64|31
1732128760000|2024-11-20 18:52:40|1431.51|1425.61|1431.7|1425.8|1431.7|1425.8|1431.2|1425.3|25
1732128770000|2024-11-20 18:52:50|1432.24|1426.34|1432.45|1426.55|1432.5|1426.6|1431.65|1425.75|30
1732128780000|2024-11-20 18:53:00|1432.39|1426.49|1431.45|1425.55|1432.45|1426.55|1431.2|1425.3|30
1732128790000|2024-11-20 18:53:10|1431.25|1425.35|1432.1|1426.2|1432.3|1426.4|1431.2|1425.3|30
1732128800000|2024-11-20 18:53:20|1432.34|1426.44|1431.58|1425.68|1432.38|1426.48|1431.43|1425.53|29
1732128810000|2024-11-20 18:53:30|1431.55|1425.65|1431.55|1425.65|1431.56|1425.66|1430.9|1425|32
1732128820000|2024-11-20 18:53:40|1431.54|1425.64|1431.35|1425.45|1431.54|1425.64|1430.95|1425.05|31
1732128830000|2024-11-20 18:53:50|1431.39|1425.49|1430.52|1424.62|1431.45|1425.55|1430.45|1424.55|28
1732128840000|2024-11-20 18:54:00|1430.47|1424.57|1431.3|1425.4|1431.39|1425.49|1430.2|1424.3|32
1732128850000|2024-11-20 18:54:10|1431.45|1425.55|1432.55|1426.65|1432.55|1426.65|1431.4|1425.5|33
1732128860000|2024-11-20 18:54:20|1432.51|1426.61|1434.1|1428.2|1434.45|1428.55|1432.51|1426.61|24
1732128870000|2024-11-20 18:54:30|1434.38|1428.48|1432.65|1426.75|1434.48|1428.58|1432.55|1426.65|28
1732128880000|2024-11-20 18:54:40|1432.45|1426.55|1433.2|1427.3|1433.7|1427.8|1431.15|1425.25|38
1732128890000|2024-11-20 18:54:50|1433.4|1427.5|1432.4|1426.5|1433.48|1427.58|1432.2|1426.3|33
1732128900000|2024-11-20 18:55:00|1432.38|1426.48|1430.45|1424.55|1432.38|1426.48|1430.45|1424.55|34
1732128910000|2024-11-20 18:55:10|1430.51|1424.61|1431.39|1425.49|1431.48|1425.58|1430.4|1424.5|34
1732128920000|2024-11-20 18:55:20|1431.4|1425.5|1431.3|1425.4|1431.7|1425.8|1430.9|1425|35
1732128930000|2024-11-20 18:55:30|1431.35|1425.45|1431.6|1425.7|1431.65|1425.75|1431.35|1425.45|27
1732128940000|2024-11-20 18:55:40|1431.65|1425.75|1432.2|1426.3|1432.8|1426.9|1431.55|1425.65|36
1732128950000|2024-11-20 18:55:50|1431.65|1425.75|1431.9|1426|1432.35|1426.45|1431.45|1425.55|28
1732128960000|2024-11-20 18:56:00|1432.1|1426.2|1433.52|1427.62|1433.52|1427.62|1432.1|1426.2|32
1732128970000|2024-11-20 18:56:10|1433.57|1427.67|1433.51|1427.61|1433.58|1427.68|1433.36|1427.46|34
1732128980000|2024-11-20 18:56:20|1433.53|1427.63|1433.55|1427.65|1434.25|1428.35|1433.49|1427.59|22
1732128990000|2024-11-20 18:56:30|1433.6|1427.7|1434.31|1428.41|1434.56|1428.66|1433.6|1427.7|30
1732129000000|2024-11-20 18:56:40|1434.39|1428.49|1434.39|1428.49|1434.47|1428.57|1434.31|1428.41|29
1732129010000|2024-11-20 18:56:50|1434.38|1428.48|1433.54|1427.64|1434.38|1428.48|1433.4|1427.5|25
1732129020000|2024-11-20 18:57:00|1433.51|1427.61|1432.43|1426.53|1433.55|1427.65|1432.2|1426.3|28
1732129030000|2024-11-20 18:57:10|1432.48|1426.58|1432.45|1426.55|1432.85|1426.95|1432.1|1426.2|33
1732129040000|2024-11-20 18:57:20|1432.43|1426.53|1431.58|1425.68|1432.43|1426.53|1431.46|1425.56|31
1732129050000|2024-11-20 18:57:30|1431.65|1425.75|1431.5|1425.6|1431.65|1425.75|1431.5|1425.6|27
1732129060000|2024-11-20 18:57:40|1431.45|1425.55|1431.9|1426|1432.05|1426.15|1431.45|1425.55|25
1732129070000|2024-11-20 18:57:50|1432|1426.1|1432.45|1426.55|1432.45|1426.55|1432|1426.1|24
1732129080000|2024-11-20 18:58:00|1432.29|1426.39|1430.58|1424.68|1432.29|1426.39|1430.5|1424.6|32
1732129090000|2024-11-20 18:58:10|1430.45|1424.55|1430.34|1424.44|1430.75|1424.85|1430.1|1424.2|29
1732129100000|2024-11-20 18:58:20|1430.15|1424.25|1430.32|1424.42|1430.48|1424.58|1429.51|1423.61|32
1732129110000|2024-11-20 18:58:30|1430.34|1424.44|1430.34|1424.44|1430.39|1424.49|1429.53|1423.63|30
1732129120000|2024-11-20 18:58:40|1430.39|1424.49|1430.31|1424.41|1430.45|1424.55|1430.15|1424.25|22
1732129130000|2024-11-20 18:58:50|1430.4|1424.5|1430.5|1424.6|1430.6|1424.7|1429.57|1423.67|25
1732129140000|2024-11-20 18:59:00|1430.49|1424.59|1429.43|1423.53|1430.54|1424.64|1429.3|1423.4|32
1732129150000|2024-11-20 18:59:10|1429.41|1423.51|1429.51|1423.61|1429.65|1423.75|1429.41|1423.51|28
1732129160000|2024-11-20 18:59:20|1429.49|1423.59|1428.9|1423|1429.52|1423.62|1428.85|1422.95|22
1732129170000|2024-11-20 18:59:30|1428.88|1422.98|1428.6|1422.7|1429.35|1423.45|1428.53|1422.63|26
1732129180000|2024-11-20 18:59:40|1428.57|1422.67|1429.37|1423.47|1429.42|1423.52|1428.53|1422.63|17
1732129190000|2024-11-20 18:59:50|1429.34|1423.44|1428.48|1422.58|1429.34|1423.44|1428.45|1422.55|14
1732129200000|2024-11-20 19:00:00|1428.38|1422.48|1428.48|1422.58|1428.52|1422.62|1427.4|1421.5|37
1732129210000|2024-11-20 19:00:10|1428.45|1422.55|1427.54|1421.64|1428.45|1422.55|1426.5|1420.6|32
1732129220000|2024-11-20 19:00:20|1427.64|1421.74|1428.05|1422.15|1428.48|1422.58|1427.55|1421.65|31
1732129230000|2024-11-20 19:00:30|1427.95|1422.05|1425.9|1420|1428.15|1422.25|1425.9|1420|35
1732129240000|2024-11-20 19:00:40|1425.6|1419.7|1424.63|1418.73|1425.6|1419.7|1424.63|1418.73|30
1732129250000|2024-11-20 19:00:50|1424.65|1418.75|1424.05|1418.15|1424.65|1418.75|1424.05|1418.15|31
1732129260000|2024-11-20 19:01:00|1423.95|1418.05|1423.3|1417.4|1423.95|1418.05|1423.3|1417.4|24
1732129270000|2024-11-20 19:01:10|1423.35|1417.45|1423.53|1417.63|1423.9|1418|1423.35|1417.45|29
1732129280000|2024-11-20 19:01:20|1423.55|1417.65|1423.37|1417.47|1423.58|1417.68|1422.9|1417|26
1732129290000|2024-11-20 19:01:30|1423.36|1417.46|1423.54|1417.64|1423.63|1417.73|1423.3|1417.4|30
1732129300000|2024-11-20 19:01:40|1423.52|1417.62|1424.53|1418.63|1424.75|1418.85|1423.47|1417.57|30
1732129310000|2024-11-20 19:01:50|1424.54|1418.64|1423.35|1417.45|1424.54|1418.64|1423.05|1417.15|32
1732129320000|2024-11-20 19:02:00|1423.36|1417.46|1423.39|1417.49|1423.43|1417.53|1422.53|1416.63|28
1732129330000|2024-11-20 19:02:10|1423.34|1417.44|1422.49|1416.59|1423.4|1417.5|1422.4|1416.5|32
1732129340000|2024-11-20 19:02:20|1422.52|1416.62|1422.85|1416.95|1423.85|1417.95|1422.52|1416.62|31
1732129350000|2024-11-20 19:02:30|1422.83|1416.93|1423.1|1417.2|1423.65|1417.75|1422.78|1416.88|33
1732129360000|2024-11-20 19:02:40|1422.98|1417.08|1422.52|1416.62|1423.39|1417.49|1422.4|1416.5|32
1732129370000|2024-11-20 19:02:50|1422.51|1416.61|1422.39|1416.49|1422.8|1416.9|1421.63|1415.73|32
1732129380000|2024-11-20 19:03:00|1422.4|1416.5|1422.54|1416.64|1423.34|1417.44|1422.2|1416.3|29
1732129390000|2024-11-20 19:03:10|1422.48|1416.58|1421.9|1416|1422.68|1416.78|1421.9|1416|32
1732129400000|2024-11-20 19:03:20|1421.85|1415.95|1421.46|1415.56|1421.85|1415.95|1421.3|1415.4|29
1732129410000|2024-11-20 19:03:30|1421.47|1415.57|1419.63|1413.73|1421.5|1415.6|1419.45|1413.55|25
1732129420000|2024-11-20 19:03:40|1419.62|1413.72|1420.4|1414.5|1420.5|1414.6|1419.56|1413.66|33
1732129430000|2024-11-20 19:03:50|1420.43|1414.53|1420.46|1414.56|1420.51|1414.61|1420.39|1414.49|27
1732129440000|2024-11-20 19:04:00|1420.51|1414.61|1422.38|1416.48|1422.47|1416.57|1420.3|1414.4|35
1732129450000|2024-11-20 19:04:10|1422.43|1416.53|1422.65|1416.75|1422.7|1416.8|1421.6|1415.7|34
1732129460000|2024-11-20 19:04:20|1423.27|1417.37|1422.67|1416.77|1423.85|1417.95|1422.67|1416.77|35
1732129470000|2024-11-20 19:04:30|1422.9|1417|1423.65|1417.75|1423.95|1418.05|1422.5|1416.6|32
1732129480000|2024-11-20 19:04:40|1423.68|1417.78|1424.6|1418.7|1424.65|1418.75|1423.6|1417.7|28
1732129490000|2024-11-20 19:04:50|1424.72|1418.82|1425.56|1419.66|1425.65|1419.75|1424.6|1418.7|24
1732129500000|2024-11-20 19:05:00|1425.58|1419.68|1425.45|1419.55|1425.8|1419.9|1424.53|1418.63|36
1732129510000|2024-11-20 19:05:10|1425.48|1419.58|1424.4|1418.5|1425.48|1419.58|1424.05|1418.15|34
1732129520000|2024-11-20 19:05:20|1424.47|1418.57|1426.55|1420.65|1426.55|1420.65|1424.4|1418.5|32
1732129530000|2024-11-20 19:05:30|1426.53|1420.63|1426.54|1420.64|1427.6|1421.7|1426.35|1420.45|34
1732129540000|2024-11-20 19:05:40|1426.6|1420.7|1426.34|1420.44|1426.6|1420.7|1425.55|1419.65|33
1732129550000|2024-11-20 19:05:50|1426.35|1420.45|1425.35|1419.45|1426.4|1420.5|1424.63|1418.73|31
1732129560000|2024-11-20 19:06:00|1425.3|1419.4|1426.38|1420.48|1426.52|1420.62|1425.25|1419.35|33
1732129570000|2024-11-20 19:06:10|1425.9|1420|1426.1|1420.2|1426.15|1420.25|1425.15|1419.25|35
1732129580000|2024-11-20 19:06:20|1425.95|1420.05|1425.64|1419.74|1426|1420.1|1425.47|1419.57|33
1732129590000|2024-11-20 19:06:30|1425.63|1419.73|1425.45|1419.55|1426.39|1420.49|1425.45|1419.55|25
1732129600000|2024-11-20 19:06:40|1425.5|1419.6|1424.55|1418.65|1425.5|1419.6|1423.53|1417.63|31
1732129610000|2024-11-20 19:06:50|1424.8|1418.9|1423.63|1417.73|1424.85|1418.95|1423.52|1417.62|32
1732129620000|2024-11-20 19:07:00|1423.61|1417.71|1422.85|1416.95|1423.93|1418.03|1422.85|1416.95|36
1732129630000|2024-11-20 19:07:10|1422.75|1416.85|1421.45|1415.55|1422.75|1416.85|1421.44|1415.54|26
1732129640000|2024-11-20 19:07:20|1421.39|1415.49|1420.54|1414.64|1421.39|1415.49|1420.45|1414.55|20
1732129650000|2024-11-20 19:07:30|1420.67|1414.77|1421.46|1415.56|1421.8|1415.9|1420.55|1414.65|33
1732129660000|2024-11-20 19:07:40|1421.53|1415.63|1421.6|1415.7|1422.48|1416.58|1421.53|1415.63|33
1732129670000|2024-11-20 19:07:50|1422.1|1416.2|1421.49|1415.59|1422.38|1416.48|1421.1|1415.2|33
1732129680000|2024-11-20 19:08:00|1421.52|1415.62|1420.45|1414.55|1421.85|1415.95|1420.45|1414.55|35
1732129690000|2024-11-20 19:08:10|1420.34|1414.44|1419.58|1413.68|1420.34|1414.44|1419.4|1413.5|31
1732129700000|2024-11-20 19:08:20|1419.56|1413.66|1419.52|1413.62|1419.64|1413.74|1419.43|1413.53|22
1732129710000|2024-11-20 19:08:30|1419.47|1413.57|1419.42|1413.52|1419.58|1413.68|1419.3|1413.4|35
1732129720000|2024-11-20 19:08:40|1419.43|1413.53|1415.48|1409.58|1419.48|1413.58|1415.48|1409.58|28
1732129730000|2024-11-20 19:08:50|1415.49|1409.59|1416.47|1410.57|1416.52|1410.62|1415.45|1409.55|31
1732129740000|2024-11-20 19:09:00|1416.2|1410.3|1418.49|1412.59|1418.72|1412.82|1416.2|1410.3|38
1732129750000|2024-11-20 19:09:10|1418.54|1412.64|1419.5|1413.6|1419.5|1413.6|1418.49|1412.59|36
1732129760000|2024-11-20 19:09:20|1419.85|1413.95|1419.49|1413.59|1420.25|1414.35|1419.49|1413.59|31
1732129770000|2024-11-20 19:09:30|1419.54|1413.64|1419.53|1413.63|1420.2|1414.3|1419.49|1413.59|26
1732129780000|2024-11-20 19:09:40|1419.45|1413.55|1417.95|1412.05|1419.45|1413.55|1417.7|1411.8|33
1732129790000|2024-11-20 19:09:50|1417.85|1411.95|1418.38|1412.48|1418.4|1412.5|1417.5|1411.6|30
1732129800000|2024-11-20 19:10:00|1418.4|1412.5|1417.5|1411.6|1418.8|1412.9|1417.48|1411.58|30
1732129810000|2024-11-20 19:10:10|1418.39|1412.49|1417.55|1411.65|1418.7|1412.8|1417.49|1411.59|30
1732129820000|2024-11-20 19:10:20|1417.65|1411.75|1417.83|1411.93|1418.46|1412.56|1417.58|1411.68|23
1732129830000|2024-11-20 19:10:30|1418.07|1412.17|1418.48|1412.58|1418.57|1412.67|1417.58|1411.68|35
1732129840000|2024-11-20 19:10:40|1418.4|1412.5|1416.55|1410.65|1418.4|1412.5|1416.55|1410.65|33
1732129850000|2024-11-20 19:10:50|1416.95|1411.05|1417.5|1411.6|1417.59|1411.69|1416.55|1410.65|32
1732129860000|2024-11-20 19:11:00|1417.42|1411.52|1416.98|1411.08|1417.9|1412|1416.75|1410.85|31
1732129870000|2024-11-20 19:11:10|1416.95|1411.05|1414.34|1408.44|1416.95|1411.05|1412.7|1406.8|36
1732129880000|2024-11-20 19:11:20|1414.39|1408.49|1415.34|1409.44|1415.35|1409.45|1414.3|1408.4|26
1732129890000|2024-11-20 19:11:30|1415.35|1409.45|1414.51|1408.61|1415.35|1409.45|1414.44|1408.54|30
1732129900000|2024-11-20 19:11:40|1414.48|1408.58|1413.4|1407.5|1414.54|1408.64|1413.4|1407.5|17
1732129910000|2024-11-20 19:11:50|1413.45|1407.55|1414.36|1408.46|1414.36|1408.46|1413.45|1407.55|31
1732129920000|2024-11-20 19:12:00|1414.4|1408.5|1413.73|1407.83|1414.55|1408.65|1413.7|1407.8|32
1732129930000|2024-11-20 19:12:10|1413.89|1407.99|1414.41|1408.51|1414.55|1408.65|1413.53|1407.63|31
1732129940000|2024-11-20 19:12:20|1414.39|1408.49|1414.39|1408.49|1414.91|1409.01|1414.1|1408.2|30
1732129950000|2024-11-20 19:12:30|1414.35|1408.45|1415.43|1409.53|1415.43|1409.53|1414.1|1408.2|27
1732129960000|2024-11-20 19:12:40|1415.4|1409.5|1415.23|1409.33|1415.45|1409.55|1414.95|1409.05|17
1732129970000|2024-11-20 19:12:50|1415.28|1409.38|1415.3|1409.4|1415.45|1409.55|1415.23|1409.33|11
1732129980000|2024-11-20 19:13:00|1415.2|1409.3|1416.43|1410.53|1416.45|1410.55|1414.9|1409|29
1732129990000|2024-11-20 19:13:10|1416.35|1410.45|1415.5|1409.6|1416.45|1410.55|1415.4|1409.5|34
1732130000000|2024-11-20 19:13:20|1415.52|1409.62|1416.53|1410.63|1416.53|1410.63|1415.45|1409.55|31
1732130010000|2024-11-20 19:13:30|1416.47|1410.57|1417.56|1411.66|1417.56|1411.66|1416.05|1410.15|30
1732130020000|2024-11-20 19:13:40|1417.65|1411.75|1417.49|1411.59|1418.4|1412.5|1417.15|1411.25|28
1732130030000|2024-11-20 19:13:50|1417.48|1411.58|1417.45|1411.55|1417.54|1411.64|1417.39|1411.49|16
1732130040000|2024-11-20 19:14:00|1417.43|1411.53|1416.15|1410.25|1417.55|1411.65|1415.85|1409.95|35
1732130050000|2024-11-20 19:14:10|1416.14|1410.24|1415.46|1409.56|1416.14|1410.24|1415.25|1409.35|32
1732130060000|2024-11-20 19:14:20|1415.47|1409.57|1415.46|1409.56|1416.15|1410.25|1415.43|1409.53|20
1732130070000|2024-11-20 19:14:30|1415.54|1409.64|1416.38|1410.48|1416.45|1410.55|1415.43|1409.53|34
1732130080000|2024-11-20 19:14:40|1416.36|1410.46|1415.65|1409.75|1416.41|1410.51|1415.6|1409.7|29
1732130090000|2024-11-20 19:14:50|1415.7|1409.8|1415.65|1409.75|1416.25|1410.35|1415.6|1409.7|20
1732130100000|2024-11-20 19:15:00|1415.53|1409.63|1416.15|1410.25|1416.32|1410.42|1415.4|1409.5|32
1732130110000|2024-11-20 19:15:10|1416.1|1410.2|1415.52|1409.62|1416.26|1410.36|1415.38|1409.48|37
1732130120000|2024-11-20 19:15:20|1415.54|1409.64|1416.5|1410.6|1417.4|1411.5|1415.45|1409.55|35
1732130130000|2024-11-20 19:15:30|1416.52|1410.62|1416|1410.1|1416.58|1410.68|1415.65|1409.75|32
1732130140000|2024-11-20 19:15:40|1416.2|1410.3|1415.6|1409.7|1416.6|1410.7|1415.4|1409.5|26
1732130150000|2024-11-20 19:15:50|1415.58|1409.68|1416.31|1410.41|1416.4|1410.5|1415.35|1409.45|32
1732130160000|2024-11-20 19:16:00|1416.33|1410.43|1415.41|1409.51|1416.36|1410.46|1415|1409.1|37
1732130170000|2024-11-20 19:16:10|1415.43|1409.53|1415.2|1409.3|1416.33|1410.43|1414.65|1408.75|29
1732130180000|2024-11-20 19:16:20|1415.25|1409.35|1415.5|1409.6|1415.5|1409.6|1413.6|1407.7|38
1732130190000|2024-11-20 19:16:30|1415.45|1409.55|1414.46|1408.56|1415.5|1409.6|1414.43|1408.53|27
1732130200000|2024-11-20 19:16:40|1414.25|1408.35|1415.4|1409.5|1415.5|1409.6|1413.9|1408|27
1732130210000|2024-11-20 19:16:50|1415.48|1409.58|1414.33|1408.43|1415.5|1409.6|1414.32|1408.42|24
1732130220000|2024-11-20 19:17:00|1414.4|1408.5|1414.21|1408.31|1414.4|1408.5|1413.43|1407.53|35
1732130230000|2024-11-20 19:17:10|1414.26|1408.36|1413.45|1407.55|1414.35|1408.45|1413.3|1407.4|32
1732130240000|2024-11-20 19:17:20|1412.75|1406.85|1411.51|1405.61|1412.75|1406.85|1411.45|1405.55|32
1732130250000|2024-11-20 19:17:30|1411.54|1405.64|1411.05|1405.15|1412.41|1406.51|1411.05|1405.15|31
1732130260000|2024-11-20 19:17:40|1411.34|1405.44|1411.16|1405.26|1411.43|1405.53|1411.16|1405.26|24
1732130270000|2024-11-20 19:17:50|1411.25|1405.35|1411.45|1405.55|1411.52|1405.62|1410.3|1404.4|33
1732130280000|2024-11-20 19:18:00|1411.48|1405.58|1411.43|1405.53|1412.45|1406.55|1411.35|1405.45|35
1732130290000|2024-11-20 19:18:10|1411.48|1405.58|1413.35|1407.45|1413.45|1407.55|1411.43|1405.53|29
1732130300000|2024-11-20 19:18:20|1413.36|1407.46|1412.4|1406.5|1413.45|1407.55|1412.4|1406.5|34
1732130310000|2024-11-20 19:18:30|1412.38|1406.48|1412.44|1406.54|1412.58|1406.68|1411.8|1405.9|27
1732130320000|2024-11-20 19:18:40|1412.43|1406.53|1412.44|1406.54|1412.58|1406.68|1412.4|1406.5|20
1732130330000|2024-11-20 19:18:50|1412.43|1406.53|1412.36|1406.46|1412.51|1406.61|1412.3|1406.4|25
1732130340000|2024-11-20 19:19:00|1412.32|1406.42|1410.8|1404.9|1412.39|1406.49|1410.8|1404.9|32
1732130350000|2024-11-20 19:19:10|1410.85|1404.95|1411.05|1405.15|1411.48|1405.58|1410.65|1404.75|31
1732130360000|2024-11-20 19:19:20|1411.37|1405.47|1410.55|1404.65|1411.37|1405.47|1410.5|1404.6|28
1732130370000|2024-11-20 19:19:30|1410.58|1404.68|1411.43|1405.53|1411.6|1405.7|1410.55|1404.65|35
1732130380000|2024-11-20 19:19:40|1411.41|1405.51|1410.46|1404.56|1411.45|1405.55|1410.46|1404.56|33
1732130390000|2024-11-20 19:19:50|1410.51|1404.61|1409.52|1403.62|1410.55|1404.65|1409.43|1403.53|21
1732130400000|2024-11-20 19:20:00|1409.53|1403.63|1409.6|1403.7|1410.48|1404.58|1409.5|1403.6|22
1732130410000|2024-11-20 19:20:10|1409.55|1403.65|1409.53|1403.63|1409.8|1403.9|1409.4|1403.5|17
1732130420000|2024-11-20 19:20:20|1409.58|1403.68|1411.8|1405.9|1412.5|1406.6|1409.58|1403.68|25
1732130430000|2024-11-20 19:20:30|1411.75|1405.85|1412.4|1406.5|1412.45|1406.55|1411.46|1405.56|28
1732130440000|2024-11-20 19:20:40|1412.3|1406.4|1411.5|1405.6|1412.3|1406.4|1410.6|1404.7|25
1732130450000|2024-11-20 19:20:50|1411.45|1405.55|1410.47|1404.57|1411.5|1405.6|1410.35|1404.45|32
1732130460000|2024-11-20 19:21:00|1410.55|1404.65|1410.45|1404.55|1411.41|1405.51|1410.4|1404.5|32
1732130470000|2024-11-20 19:21:10|1410.4|1404.5|1409.7|1403.8|1410.65|1404.75|1409.7|1403.8|23
1732130480000|2024-11-20 19:21:20|1409.8|1403.9|1409.57|1403.67|1409.8|1403.9|1409.45|1403.55|22
1732130490000|2024-11-20 19:21:30|1409.49|1403.59|1409.57|1403.67|1409.6|1403.7|1409.43|1403.53|27
1732130500000|2024-11-20 19:21:40|1409.58|1403.68|1411.75|1405.85|1411.75|1405.85|1409.5|1403.6|24
1732130510000|2024-11-20 19:21:50|1411.8|1405.9|1411.15|1405.25|1412.56|1406.66|1411|1405.1|33
1732130520000|2024-11-20 19:22:00|1411.45|1405.55|1411.52|1405.62|1411.95|1406.05|1410.85|1404.95|35
1732130530000|2024-11-20 19:22:10|1411.46|1405.56|1409.9|1404|1411.48|1405.58|1409.9|1404|32
1732130540000|2024-11-20 19:22:20|1410.41|1404.51|1409.62|1403.72|1410.41|1404.51|1409.51|1403.61|32
1732130550000|2024-11-20 19:22:30|1409.61|1403.71|1408.15|1402.25|1410.35|1404.45|1408.15|1402.25|24
1732130560000|2024-11-20 19:22:40|1408.2|1402.3|1408.05|1402.15|1408.53|1402.63|1407.98|1402.08|32
1732130570000|2024-11-20 19:22:50|1408.37|1402.47|1408.51|1402.61|1408.54|1402.64|1408.36|1402.46|32
1732130580000|2024-11-20 19:23:00|1408.49|1402.59|1407.1|1401.2|1408.49|1402.59|1407.1|1401.2|27
1732130590000|2024-11-20 19:23:10|1407.15|1401.25|1407.2|1401.3|1407.5|1401.6|1406.53|1400.63|33
1732130600000|2024-11-20 19:23:20|1407.44|1401.54|1407.65|1401.75|1407.9|1402|1407.2|1401.3|31
1732130610000|2024-11-20 19:23:30|1407.5|1401.6|1408.08|1402.18|1408.08|1402.18|1407.48|1401.58|11
1732130620000|2024-11-20 19:23:40|1408.18|1402.28|1408.55|1402.65|1408.63|1402.73|1408.18|1402.28|20
1732130630000|2024-11-20 19:23:50|1408.45|1402.55|1408.43|1402.53|1409.45|1403.55|1408.37|1402.47|36
1732130640000|2024-11-20 19:24:00|1408.49|1402.59|1407.2|1401.3|1408.6|1402.7|1407.2|1401.3|35
1732130650000|2024-11-20 19:24:10|1407.25|1401.35|1407.56|1401.66|1408.45|1402.55|1407.25|1401.35|33
1732130660000|2024-11-20 19:24:20|1407.58|1401.68|1406.53|1400.63|1407.58|1401.68|1406.53|1400.63|20
1732130670000|2024-11-20 19:24:30|1406.54|1400.64|1407.46|1401.56|1407.46|1401.56|1406.54|1400.64|7
1732130680000|2024-11-20 19:24:40|1407.48|1401.58|1407.45|1401.55|1407.49|1401.59|1407.05|1401.15|14
1732130690000|2024-11-20 19:24:50|1407.37|1401.47|1407.49|1401.59|1407.55|1401.65|1407.37|1401.47|11
1732130700000|2024-11-20 19:25:00|1407.54|1401.64|1408.05|1402.15|1408.7|1402.8|1407.48|1401.58|32
1732130710000|2024-11-20 19:25:10|1408.45|1402.55|1408.59|1402.69|1408.6|1402.7|1408.2|1402.3|26
1732130720000|2024-11-20 19:25:20|1408.64|1402.74|1409.56|1403.66|1409.65|1403.75|1408.45|1402.55|32
1732130730000|2024-11-20 19:25:30|1409.52|1403.62|1408.54|1402.64|1410.12|1404.22|1408.54|1402.64|35
1732130740000|2024-11-20 19:25:40|1408.35|1402.45|1408.49|1402.59|1408.56|1402.66|1408.05|1402.15|34
1732130750000|2024-11-20 19:25:50|1408.48|1402.58|1408.3|1402.4|1408.5|1402.6|1407.45|1401.55|30
1732130760000|2024-11-20 19:26:00|1408.35|1402.45|1407.62|1401.72|1408.44|1402.54|1407.4|1401.5|33
1732130770000|2024-11-20 19:26:10|1407.8|1401.9|1408.2|1402.3|1408.48|1402.58|1407.6|1401.7|32
1732130780000|2024-11-20 19:26:20|1407.8|1401.9|1409.5|1403.6|1409.5|1403.6|1407.8|1401.9|28
1732130790000|2024-11-20 19:26:30|1409.52|1403.62|1410.5|1404.6|1410.52|1404.62|1409.35|1403.45|26
1732130800000|2024-11-20 19:26:40|1410.52|1404.62|1409.52|1403.62|1410.52|1404.62|1409.32|1403.42|31
1732130810000|2024-11-20 19:26:50|1409.48|1403.58|1410.65|1404.75|1410.65|1404.75|1409.48|1403.58|30
1732130820000|2024-11-20 19:27:00|1410.7|1404.8|1410.15|1404.25|1411.9|1406|1410.15|1404.25|29
1732130830000|2024-11-20 19:27:10|1410.05|1404.15|1411.13|1405.23|1411.3|1405.4|1409.95|1404.05|34
1732130840000|2024-11-20 19:27:20|1411.12|1405.22|1410.15|1404.25|1411.25|1405.35|1409.2|1403.3|32
1732130850000|2024-11-20 19:27:30|1410.3|1404.4|1410.21|1404.31|1411.35|1405.45|1410.1|1404.2|32
1732130860000|2024-11-20 19:27:40|1410.26|1404.36|1411.37|1405.47|1411.37|1405.47|1409.51|1403.61|26
1732130870000|2024-11-20 19:27:50|1411.36|1405.46|1412.54|1406.64|1412.54|1406.64|1411.36|1405.46|25
1732130880000|2024-11-20 19:28:00|1412.5|1406.6|1413.8|1407.9|1413.8|1407.9|1412.39|1406.49|27
1732130890000|2024-11-20 19:28:10|1414|1408.1|1413.91|1408.01|1414.45|1408.55|1413.81|1407.91|26
1732130900000|2024-11-20 19:28:20|1413.77|1407.87|1413.45|1407.55|1413.77|1407.87|1413.45|1407.55|26
1732130910000|2024-11-20 19:28:30|1413.43|1407.53|1413.53|1407.63|1413.68|1407.78|1413.2|1407.3|30
1732130920000|2024-11-20 19:28:40|1413.48|1407.58|1412.54|1406.64|1413.48|1407.58|1412.3|1406.4|22
1732130930000|2024-11-20 19:28:50|1412.51|1406.61|1412.7|1406.8|1413.46|1407.56|1412.3|1406.4|31
1732130940000|2024-11-20 19:29:00|1412.75|1406.85|1413.76|1407.86|1413.76|1407.86|1412.75|1406.85|29
1732130950000|2024-11-20 19:29:10|1413.74|1407.84|1414.45|1408.55|1414.45|1408.55|1413.5|1407.6|35
1732130960000|2024-11-20 19:29:20|1414.48|1408.58|1414.51|1408.61|1414.54|1408.64|1414.45|1408.55|23
1732130970000|2024-11-20 19:29:30|1414.54|1408.64|1415.01|1409.11|1415.12|1409.22|1414.37|1408.47|22
1732130980000|2024-11-20 19:29:40|1415.02|1409.12|1417|1411.1|1417.3|1411.4|1415.02|1409.12|24
1732130990000|2024-11-20 19:29:50|1417.17|1411.27|1417.34|1411.44|1417.34|1411.44|1416.45|1410.55|22
1732131000000|2024-11-20 19:30:00|1417.39|1411.49|1417.2|1411.3|1418.16|1412.26|1417.2|1411.3|30
1732131010000|2024-11-20 19:30:10|1416.75|1410.85|1416.39|1410.49|1416.75|1410.85|1415.63|1409.73|29
1732131020000|2024-11-20 19:30:20|1416.51|1410.61|1417.49|1411.59|1418.12|1412.22|1416.51|1410.61|23
1732131030000|2024-11-20 19:30:30|1417.53|1411.63|1417.1|1411.2|1418.4|1412.5|1417.1|1411.2|18
1732131040000|2024-11-20 19:30:40|1417.05|1411.15|1417.39|1411.49|1417.46|1411.56|1416.45|1410.55|29
1732131050000|2024-11-20 19:30:50|1417.2|1411.3|1417.35|1411.45|1417.46|1411.56|1417.1|1411.2|21
1732131060000|2024-11-20 19:31:00|1417.3|1411.4|1417.55|1411.65|1418.36|1412.46|1417.3|1411.4|29
1732131070000|2024-11-20 19:31:10|1417.53|1411.63|1417.58|1411.68|1417.58|1411.68|1416.51|1410.61|27
1732131080000|2024-11-20 19:31:20|1417.63|1411.73|1417.73|1411.83|1418.45|1412.55|1417.54|1411.64|28
1732131090000|2024-11-20 19:31:30|1417.71|1411.81|1417.73|1411.83|1418.3|1412.4|1417.5|1411.6|29
1732131100000|2024-11-20 19:31:40|1417.65|1411.75|1419.2|1413.3|1419.41|1413.51|1417.63|1411.73|30
1732131110000|2024-11-20 19:31:50|1419.25|1413.35|1419.57|1413.67|1419.57|1413.67|1419.14|1413.24|25
1732131120000|2024-11-20 19:32:00|1419.65|1413.75|1420.24|1414.34|1420.24|1414.34|1419.43|1413.53|26
1732131130000|2024-11-20 19:32:10|1420.14|1414.24|1421.14|1415.24|1421.28|1415.38|1419.95|1414.05|23
1732131140000|2024-11-20 19:32:20|1421.23|1415.33|1421.68|1415.78|1421.9|1416|1421.21|1415.31|20
1732131150000|2024-11-20 19:32:30|1421.71|1415.81|1421.55|1415.65|1422.37|1416.47|1421.51|1415.61|17
1732131160000|2024-11-20 19:32:40|1421.51|1415.61|1420.45|1414.55|1421.55|1415.65|1420.45|1414.55|15
1732131170000|2024-11-20 19:32:50|1420.35|1414.45|1421.22|1415.32|1421.29|1415.39|1419.68|1413.78|28
1732131180000|2024-11-20 19:33:00|1421.27|1415.37|1421.32|1415.42|1421.4|1415.5|1421.1|1415.2|21
1732131190000|2024-11-20 19:33:10|1421.34|1415.44|1418|1412.1|1421.34|1415.44|1418|1412.1|27
1732131200000|2024-11-20 19:33:20|1418.05|1412.15|1418.34|1412.44|1418.41|1412.51|1417.6|1411.7|32
1732131210000|2024-11-20 19:33:30|1418.4|1412.5|1418.37|1412.47|1418.54|1412.64|1418.2|1412.3|32
1732131220000|2024-11-20 19:33:40|1418.41|1412.51|1417.51|1411.61|1418.41|1412.51|1417.39|1411.49|32
1732131230000|2024-11-20 19:33:50|1417.58|1411.68|1417.45|1411.55|1417.61|1411.71|1417.1|1411.2|22
1732131240000|2024-11-20 19:34:00|1417.39|1411.49|1418.24|1412.34|1418.24|1412.34|1417.1|1411.2|27
1732131250000|2024-11-20 19:34:10|1417.95|1412.05|1418.25|1412.35|1418.65|1412.75|1417.85|1411.95|33
1732131260000|2024-11-20 19:34:20|1418.14|1412.24|1417.58|1411.68|1418.24|1412.34|1417.58|1411.68|23
1732131270000|2024-11-20 19:34:30|1417.45|1411.55|1419.07|1413.17|1419.24|1413.34|1417.44|1411.54|32
1732131280000|2024-11-20 19:34:40|1419.14|1413.24|1418.55|1412.65|1419.21|1413.31|1418.4|1412.5|27
1732131290000|2024-11-20 19:34:50|1418.5|1412.6|1419.35|1413.45|1419.47|1413.57|1418.5|1412.6|28
1732131300000|2024-11-20 19:35:00|1419.25|1413.35|1418.65|1412.75|1419.45|1413.55|1418.62|1412.72|29
1732131310000|2024-11-20 19:35:10|1418.68|1412.78|1418.58|1412.68|1419.18|1413.28|1418.53|1412.63|28
1732131320000|2024-11-20 19:35:20|1418.53|1412.63|1418.63|1412.73|1418.65|1412.75|1418.3|1412.4|25
1732131330000|2024-11-20 19:35:30|1418.95|1413.05|1419.45|1413.55|1419.45|1413.55|1418.53|1412.63|34
1732131340000|2024-11-20 19:35:40|1419.43|1413.53|1419.1|1413.2|1419.56|1413.66|1419.02|1413.12|29
1732131350000|2024-11-20 19:35:50|1419.38|1413.48|1419.4|1413.5|1419.55|1413.65|1419.1|1413.2|24
1732131360000|2024-11-20 19:36:00|1419.38|1413.48|1422.14|1416.24|1422.14|1416.24|1419.38|1413.48|24
1732131370000|2024-11-20 19:36:10|1422.2|1416.3|1422.54|1416.64|1422.54|1416.64|1421.58|1415.68|30
1732131380000|2024-11-20 19:36:20|1422.58|1416.68|1421.75|1415.85|1423|1417.1|1421.75|1415.85|33
1732131390000|2024-11-20 19:36:30|1421.8|1415.9|1418.58|1412.68|1422.13|1416.23|1418.58|1412.68|38
1732131400000|2024-11-20 19:36:40|1418.5|1412.6|1418.5|1412.6|1419.15|1413.25|1418.15|1412.25|31
1732131410000|2024-11-20 19:36:50|1418.53|1412.63|1418.75|1412.85|1419|1413.1|1418.37|1412.47|23
1732131420000|2024-11-20 19:37:00|1418.7|1412.8|1417.58|1411.68|1418.7|1412.8|1417.58|1411.68|25
1732131430000|2024-11-20 19:37:10|1417.61|1411.71|1420.34|1414.44|1420.38|1414.48|1417.61|1411.71|30
1732131440000|2024-11-20 19:37:20|1420.36|1414.46|1420.14|1414.24|1420.45|1414.55|1419.34|1413.44|32
1732131450000|2024-11-20 19:37:30|1420.13|1414.23|1420.4|1414.5|1420.93|1415.03|1419.9|1414|30
1732131460000|2024-11-20 19:37:40|1420.41|1414.51|1418.37|1412.47|1420.43|1414.53|1418.1|1412.2|33
1732131470000|2024-11-20 19:37:50|1418.42|1412.52|1419.33|1413.43|1419.33|1413.43|1418.37|1412.47|32
1732131480000|2024-11-20 19:38:00|1419.34|1413.44|1419.38|1413.48|1419.38|1413.48|1418.32|1412.42|35
1732131490000|2024-11-20 19:38:10|1419.37|1413.47|1419.73|1413.83|1420.4|1414.5|1419.37|1413.47|27
1732131500000|2024-11-20 19:38:20|1419.95|1414.05|1420.39|1414.49|1420.45|1414.55|1419.83|1413.93|22
1732131510000|2024-11-20 19:38:30|1420.42|1414.52|1419.7|1413.8|1421.24|1415.34|1419.55|1413.65|30
1732131520000|2024-11-20 19:38:40|1419.65|1413.75|1421.25|1415.35|1421.3|1415.4|1419.65|1413.75|26
1732131530000|2024-11-20 19:38:50|1421.3|1415.4|1420.52|1414.62|1421.3|1415.4|1420.4|1414.5|31
1732131540000|2024-11-20 19:39:00|1420.5|1414.6|1420.38|1414.48|1420.5|1414.6|1420.32|1414.42|24
1732131550000|2024-11-20 19:39:10|1420.1|1414.2|1420.45|1414.55|1420.45|1414.55|1419.6|1413.7|9
1732131560000|2024-11-20 19:39:20|1420.6|1414.7|1420.6|1414.7|1420.6|1414.7|1420.6|1414.7|1
1732131570000|2024-11-20 19:39:30|1420.8|1414.9|1420.65|1414.75|1421.25|1415.35|1420.55|1414.65|14
1732131580000|2024-11-20 19:39:40|1420.75|1414.85|1420.6|1414.7|1420.8|1414.9|1420.55|1414.65|18
1732131590000|2024-11-20 19:39:50|1420.55|1414.65|1421.45|1415.55|1421.55|1415.65|1420.55|1414.65|12
1732131600000|2024-11-20 19:40:00|1421.05|1415.15|1420.45|1414.55|1421.05|1415.15|1420.45|1414.55|4
1732131610000|2024-11-20 19:40:10|1420.55|1414.65|1421.45|1415.55|1421.45|1415.55|1420.55|1414.65|14
1732131620000|2024-11-20 19:40:20|1420.7|1414.8|1421.6|1415.7|1421.65|1415.75|1420.7|1414.8|6
1732131630000|2024-11-20 19:40:30|1421.55|1415.65|1422.4|1416.5|1422.4|1416.5|1421.55|1415.65|10
1732131640000|2024-11-20 19:40:40|1422.75|1416.85|1423|1417.1|1423|1417.1|1422.75|1416.85|3
1732131650000|2024-11-20 19:40:50|1423.15|1417.25|1425.9|1420|1425.9|1420|1423.1|1417.2|26
1732131660000|2024-11-20 19:41:00|1425.85|1419.95|1424.65|1418.75|1425.85|1419.95|1424.65|1418.75|21
1732131670000|2024-11-20 19:41:10|1424.55|1418.65|1424.45|1418.55|1424.65|1418.75|1423.7|1417.8|17
1732131680000|2024-11-20 19:41:20|1424.3|1418.4|1422.8|1416.9|1424.55|1418.65|1422.6|1416.7|18
1732131690000|2024-11-20 19:41:30|1422.7|1416.8|1422.75|1416.85|1422.75|1416.85|1422.55|1416.65|13
1732131700000|2024-11-20 19:41:40|1422.65|1416.75|1422.65|1416.75|1423|1417.1|1422.55|1416.65|21
1732131710000|2024-11-20 19:41:50|1422.7|1416.8|1422.7|1416.8|1422.85|1416.95|1422.65|1416.75|17
1732131720000|2024-11-20 19:42:00|1422.75|1416.85|1423.6|1417.7|1423.6|1417.7|1422.7|1416.8|22
1732131730000|2024-11-20 19:42:10|1423.7|1417.8|1424.25|1418.35|1424.35|1418.45|1423.65|1417.75|21
1732131740000|2024-11-20 19:42:20|1424.3|1418.4|1424.35|1418.45|1424.35|1418.45|1424|1418.1|3
1732131760000|2024-11-20 19:42:40|1424.8|1418.9|1424.8|1418.9|1424.8|1418.9|1424.8|1418.9|1
1732131770000|2024-11-20 19:42:50|1424.85|1418.95|1424.45|1418.55|1425.3|1419.4|1424.45|1418.55|15
1732131780000|2024-11-20 19:43:00|1423.7|1417.8|1423.7|1417.8|1424.45|1418.55|1423.7|1417.8|8
1732131790000|2024-11-20 19:43:10|1423.8|1417.9|1423.65|1417.75|1424.5|1418.6|1423.55|1417.65|24
1732131800000|2024-11-20 19:43:20|1423.55|1417.65|1424.7|1418.8|1425|1419.1|1423.55|1417.65|18
1732131810000|2024-11-20 19:43:30|1424.75|1418.85|1423.7|1417.8|1424.85|1418.95|1423.55|1417.65|21
1732131820000|2024-11-20 19:43:40|1423.6|1417.7|1424.65|1418.75|1424.65|1418.75|1423.55|1417.65|11
1732131830000|2024-11-20 19:43:50|1424.45|1418.55|1424.55|1418.65|1424.55|1418.65|1424.45|1418.55|2
1732131840000|2024-11-20 19:44:00|1424.45|1418.55|1424.7|1418.8|1424.7|1418.8|1424.45|1418.55|4
1732131850000|2024-11-20 19:44:10|1424.85|1418.95|1424.6|1418.7|1425.45|1419.55|1424.55|1418.65|9
1732131860000|2024-11-20 19:44:20|1424.75|1418.85|1424.65|1418.75|1424.75|1418.85|1424.55|1418.65|12
1732131870000|2024-11-20 19:44:30|1424.7|1418.8|1424.8|1418.9|1424.85|1418.95|1424.55|1418.65|13
1732131880000|2024-11-20 19:44:40|1424.75|1418.85|1425.4|1419.5|1425.4|1419.5|1424.55|1418.65|21
1732131890000|2024-11-20 19:44:50|1425.55|1419.65|1426.15|1420.25|1426.25|1420.35|1425.55|1419.65|6
1732131900000|2024-11-20 19:45:00|1426.55|1420.65|1427.45|1421.55|1427.45|1421.55|1426.55|1420.65|4
1732131910000|2024-11-20 19:45:10|1426.55|1420.65|1425.45|1419.55|1426.55|1420.65|1425.45|1419.55|4
1732131920000|2024-11-20 19:45:20|1424.95|1419.05|1424.6|1418.7|1425.45|1419.55|1424.6|1418.7|8
1732131930000|2024-11-20 19:45:30|1424.55|1418.65|1424.75|1418.85|1424.75|1418.85|1424.55|1418.65|11
1732131940000|2024-11-20 19:45:40|1425|1419.1|1425.55|1419.65|1426.3|1420.4|1425|1419.1|13
1732131950000|2024-11-20 19:45:50|1425.6|1419.7|1425.6|1419.7|1425.65|1419.75|1425.55|1419.65|5
1732131960000|2024-11-20 19:46:00|1425.7|1419.8|1424.8|1418.9|1425.85|1419.95|1424.55|1418.65|15
1732131970000|2024-11-20 19:46:10|1424.85|1418.95|1424.85|1418.95|1424.85|1418.95|1424.65|1418.75|16
1732131980000|2024-11-20 19:46:20|1425.1|1419.2|1425.6|1419.7|1425.7|1419.8|1425.1|1419.2|14
1732131990000|2024-11-20 19:46:30|1425.55|1419.65|1425.55|1419.65|1425.75|1419.85|1425.55|1419.65|12
1732132000000|2024-11-20 19:46:40|1425.6|1419.7|1425.9|1420|1425.9|1420|1425.55|1419.65|13
1732132010000|2024-11-20 19:46:50|1425.55|1419.65|1425.55|1419.65|1425.65|1419.75|1425.55|1419.65|11
1732132020000|2024-11-20 19:47:00|1425.6|1419.7|1424.7|1418.8|1425.65|1419.75|1424.55|1418.65|15
1732132030000|2024-11-20 19:47:10|1424.6|1418.7|1425.45|1419.55|1425.45|1419.55|1424.6|1418.7|10
1732132040000|2024-11-20 19:47:20|1425.55|1419.65|1425.55|1419.65|1425.55|1419.65|1425.45|1419.55|3
1732132050000|2024-11-20 19:47:30|1425.6|1419.7|1426.7|1420.8|1426.7|1420.8|1425.6|1419.7|12
1732132060000|2024-11-20 19:47:40|1426.45|1420.55|1426.55|1420.65|1427.3|1421.4|1426.45|1420.55|14
1732132070000|2024-11-20 19:47:50|1426.6|1420.7|1427.3|1421.4|1427.3|1421.4|1426.6|1420.7|6
1732132080000|2024-11-20 19:48:00|1427.7|1421.8|1428.46|1422.56|1429.15|1423.25|1427.46|1421.56|28
1732132090000|2024-11-20 19:48:10|1428.48|1422.58|1428.5|1422.6|1428.5|1422.6|1428.34|1422.44|24
1732132100000|2024-11-20 19:48:20|1428.48|1422.58|1428.35|1422.45|1428.57|1422.67|1428.27|1422.37|19
1732132110000|2024-11-20 19:48:30|1428.34|1422.44|1427.47|1421.57|1428.34|1422.44|1427.47|1421.57|19
1732132120000|2024-11-20 19:48:40|1427.43|1421.53|1427.36|1421.46|1427.58|1421.68|1427.05|1421.15|21
1732132130000|2024-11-20 19:48:50|1427.29|1421.39|1426.65|1420.75|1427.34|1421.44|1426.6|1420.7|26
1732132140000|2024-11-20 19:49:00|1426.55|1420.65|1426.6|1420.7|1426.65|1420.75|1426.4|1420.5|27
1732132150000|2024-11-20 19:49:10|1426.55|1420.65|1426.65|1420.75|1427.37|1421.47|1426.15|1420.25|27
1732132160000|2024-11-20 19:49:20|1426.7|1420.8|1426.69|1420.79|1426.73|1420.83|1426.65|1420.75|14
1732132170000|2024-11-20 19:49:30|1426.68|1420.78|1426.73|1420.83|1427.4|1421.5|1426.63|1420.73|22
1732132180000|2024-11-20 19:49:40|1426.8|1420.9|1427.45|1421.55|1427.51|1421.61|1426.78|1420.88|24
1732132190000|2024-11-20 19:49:50|1427.51|1421.61|1427.46|1421.56|1427.65|1421.75|1427.45|1421.55|17
1732132200000|2024-11-20 19:50:00|1427.39|1421.49|1426.25|1420.35|1427.44|1421.54|1426.25|1420.35|24
1732132210000|2024-11-20 19:50:10|1426.37|1420.47|1424.71|1418.81|1426.48|1420.58|1424.56|1418.66|29
1732132220000|2024-11-20 19:50:20|1424.8|1418.9|1423.7|1417.8|1424.8|1418.9|1423.7|1417.8|33
1732132230000|2024-11-20 19:50:30|1424.39|1418.49|1424.31|1418.41|1424.41|1418.51|1423.4|1417.5|27
1732132240000|2024-11-20 19:50:40|1424.3|1418.4|1423.43|1417.53|1424.45|1418.55|1423.4|1417.5|26
1732132250000|2024-11-20 19:50:50|1423.47|1417.57|1423.55|1417.65|1423.63|1417.73|1423.35|1417.45|25
1732132260000|2024-11-20 19:51:00|1423.2|1417.3|1423.5|1417.6|1423.55|1417.65|1422.7|1416.8|24
1732132270000|2024-11-20 19:51:10|1423.45|1417.55|1422.4|1416.5|1423.51|1417.61|1422.15|1416.25|29
1732132280000|2024-11-20 19:51:20|1422.3|1416.4|1423.36|1417.46|1423.4|1417.5|1422.3|1416.4|32
1732132290000|2024-11-20 19:51:30|1423.41|1417.51|1423.54|1417.64|1423.54|1417.64|1423.31|1417.41|24
1732132300000|2024-11-20 19:51:40|1423.5|1417.6|1423.4|1417.5|1424.41|1418.51|1423.35|1417.45|25
1732132310000|2024-11-20 19:51:50|1423.45|1417.55|1423.73|1417.83|1424.37|1418.47|1423.43|1417.53|26
1732132320000|2024-11-20 19:52:00|1423.78|1417.88|1423.3|1417.4|1423.78|1417.88|1423.3|1417.4|28
1732132330000|2024-11-20 19:52:10|1423.29|1417.39|1423.33|1417.43|1423.45|1417.55|1423.27|1417.37|17
1732132340000|2024-11-20 19:52:20|1422.95|1417.05|1423.7|1417.8|1423.7|1417.8|1422.95|1417.05|27
1732132350000|2024-11-20 19:52:30|1423.65|1417.75|1424.05|1418.15|1424.45|1418.55|1423.65|1417.75|28
1732132360000|2024-11-20 19:52:40|1424.17|1418.27|1423.47|1417.57|1424.35|1418.45|1423.4|1417.5|25
1732132370000|2024-11-20 19:52:50|1423.44|1417.54|1423.37|1417.47|1423.56|1417.66|1423.05|1417.15|12
1732132380000|2024-11-20 19:53:00|1423.36|1417.46|1423.39|1417.49|1423.48|1417.58|1423.33|1417.43|29
1732132390000|2024-11-20 19:53:10|1423.34|1417.44|1421.83|1415.93|1423.38|1417.48|1421.8|1415.9|16
1732132400000|2024-11-20 19:53:20|1421.8|1415.9|1421.5|1415.6|1422.41|1416.51|1421.45|1415.55|23
1732132410000|2024-11-20 19:53:30|1421.45|1415.55|1421.51|1415.61|1421.8|1415.9|1421.45|1415.55|16
1732132420000|2024-11-20 19:53:40|1421.55|1415.65|1421.68|1415.78|1421.8|1415.9|1421.55|1415.65|16
1732132430000|2024-11-20 19:53:50|1421.73|1415.83|1422.52|1416.62|1422.75|1416.85|1421.73|1415.83|23
1732132440000|2024-11-20 19:54:00|1422.55|1416.65|1422.43|1416.53|1422.56|1416.66|1421.9|1416|24
1732132450000|2024-11-20 19:54:10|1422.45|1416.55|1423.36|1417.46|1423.36|1417.46|1421.8|1415.9|28
1732132460000|2024-11-20 19:54:20|1423.41|1417.51|1423.35|1417.45|1423.43|1417.53|1423.3|1417.4|21
1732132470000|2024-11-20 19:54:30|1423.28|1417.38|1424.25|1418.35|1424.3|1418.4|1423.28|1417.38|24
1732132480000|2024-11-20 19:54:40|1424.15|1418.25|1421.65|1415.75|1424.3|1418.4|1421.45|1415.55|31
1732132490000|2024-11-20 19:54:50|1421.73|1415.83|1422.43|1416.53|1422.43|1416.53|1421.73|1415.83|19
1732132500000|2024-11-20 19:55:00|1422.25|1416.35|1422.25|1416.35|1422.45|1416.55|1421.58|1415.68|30
1732132510000|2024-11-20 19:55:10|1422.37|1416.47|1421.45|1415.55|1422.45|1416.55|1421.45|1415.55|17
1732132520000|2024-11-20 19:55:20|1421.4|1415.5|1421.51|1415.61|1421.55|1415.65|1421.3|1415.4|20
1732132530000|2024-11-20 19:55:30|1421.55|1415.65|1420.5|1414.6|1421.55|1415.65|1420.3|1414.4|17
1732132540000|2024-11-20 19:55:40|1420.46|1414.56|1420.65|1414.75|1420.75|1414.85|1420.43|1414.53|24
1732132550000|2024-11-20 19:55:50|1420.53|1414.63|1421.55|1415.65|1421.6|1415.7|1420.5|1414.6|27
1732132560000|2024-11-20 19:56:00|1421.5|1415.6|1421.45|1415.55|1421.55|1415.65|1420.55|1414.65|30
1732132570000|2024-11-20 19:56:10|1421.4|1415.5|1420.42|1414.52|1421.45|1415.55|1420.42|1414.52|29
1732132580000|2024-11-20 19:56:20|1420.39|1414.49|1420.8|1414.9|1420.95|1415.05|1420.3|1414.4|24
1732132590000|2024-11-20 19:56:30|1420.7|1414.8|1421.35|1415.45|1421.35|1415.45|1420.57|1414.67|28
1732132600000|2024-11-20 19:56:40|1421.28|1415.38|1421.12|1415.22|1421.35|1415.45|1420.63|1414.73|25
1732132610000|2024-11-20 19:56:50|1421.17|1415.27|1420.42|1414.52|1421.17|1415.27|1420.3|1414.4|23
1732132620000|2024-11-20 19:57:00|1420.39|1414.49|1420.41|1414.51|1420.47|1414.57|1420.37|1414.47|13
1732132630000|2024-11-20 19:57:10|1420.44|1414.54|1421.4|1415.5|1421.4|1415.5|1420.42|1414.52|21
1732132640000|2024-11-20 19:57:20|1421.38|1415.48|1421.39|1415.49|1421.41|1415.51|1421.37|1415.47|11
1732132650000|2024-11-20 19:57:30|1421.41|1415.51|1421.49|1415.59|1421.64|1415.74|1421.37|1415.47|14
1732132660000|2024-11-20 19:57:40|1421.64|1415.74|1421.7|1415.8|1422.45|1416.55|1421.59|1415.69|28
1732132670000|2024-11-20 19:57:50|1421.75|1415.85|1421.7|1415.8|1421.75|1415.85|1421.63|1415.73|22
1732132680000|2024-11-20 19:58:00|1421.75|1415.85|1421.48|1415.58|1422.18|1416.28|1421.48|1415.58|22
1732132690000|2024-11-20 19:58:10|1421.46|1415.56|1420.42|1414.52|1421.48|1415.58|1420.42|1414.52|27
1732132700000|2024-11-20 19:58:20|1420.39|1414.49|1420.39|1414.49|1420.51|1414.61|1420.37|1414.47|15
1732132710000|2024-11-20 19:58:30|1420.45|1414.55|1420.36|1414.46|1420.51|1414.61|1420.2|1414.3|13
1732132720000|2024-11-20 19:58:40|1420.43|1414.53|1420.48|1414.58|1420.48|1414.58|1420.36|1414.46|18
1732132730000|2024-11-20 19:58:50|1420.51|1414.61|1420.8|1414.9|1420.9|1415|1420.42|1414.52|19
1732132740000|2024-11-20 19:59:00|1420.75|1414.85|1420.38|1414.48|1420.75|1414.85|1420.34|1414.44|15
1732132750000|2024-11-20 19:59:10|1420.33|1414.43|1420|1414.1|1420.36|1414.46|1419.7|1413.8|14
1732132760000|2024-11-20 19:59:20|1420.39|1414.49|1420.51|1414.61|1420.56|1414.66|1420.36|1414.46|19
1732132770000|2024-11-20 19:59:30|1420.54|1414.64|1420.43|1414.53|1420.54|1414.64|1420.33|1414.43|16
1732132780000|2024-11-20 19:59:40|1420.45|1414.55|1419.75|1413.85|1420.48|1414.58|1419.75|1413.85|17
1732132790000|2024-11-20 19:59:50|1419.8|1413.9|1419.85|1413.95|1420.35|1414.45|1419.75|1413.85|11
1732132800000|2024-11-20 20:00:00|1419.9|1414|1418|1412.1|1419.9|1414|1418|1412.1|24
1732132810000|2024-11-20 20:00:10|1418.1|1412.2|1417.8|1411.9|1418.58|1412.68|1417.8|1411.9|19
1732132820000|2024-11-20 20:00:20|1417.85|1411.95|1418.35|1412.45|1418.54|1412.64|1417.43|1411.53|26
1732132830000|2024-11-20 20:00:30|1417.95|1412.05|1417.54|1411.64|1417.95|1412.05|1417.4|1411.5|36
1732132840000|2024-11-20 20:00:40|1417.51|1411.61|1415.58|1409.68|1417.51|1411.61|1415.58|1409.68|29
1732132850000|2024-11-20 20:00:50|1415.65|1409.75|1415.51|1409.61|1416.51|1410.61|1415.37|1409.47|34
1732132860000|2024-11-20 20:01:00|1415.43|1409.53|1415.37|1409.47|1415.44|1409.54|1414.54|1408.64|25
1732132870000|2024-11-20 20:01:10|1415.33|1409.43|1416.4|1410.5|1416.4|1410.5|1415.33|1409.43|29
1732132880000|2024-11-20 20:01:20|1416.3|1410.4|1417.58|1411.68|1417.9|1412|1416.3|1410.4|30
1732132890000|2024-11-20 20:01:30|1417.63|1411.73|1417.5|1411.6|1417.85|1411.95|1417.5|1411.6|25
1732132900000|2024-11-20 20:01:40|1417.55|1411.65|1418.48|1412.58|1419.43|1413.53|1417.5|1411.6|33
1732132910000|2024-11-20 20:01:50|1418.41|1412.51|1417.41|1411.51|1418.46|1412.56|1417.35|1411.45|33
1732132920000|2024-11-20 20:02:00|1417.44|1411.54|1417.54|1411.64|1417.58|1411.68|1416.55|1410.65|36
1732132930000|2024-11-20 20:02:10|1417.51|1411.61|1417.9|1412|1418|1412.1|1417.41|1411.51|28
1732132940000|2024-11-20 20:02:20|1417.91|1412.01|1417.38|1411.48|1418.4|1412.5|1417.2|1411.3|31
1732132950000|2024-11-20 20:02:30|1417.36|1411.46|1415.73|1409.83|1417.36|1411.46|1415.73|1409.83|25
1732132960000|2024-11-20 20:02:40|1415.75|1409.85|1415.8|1409.9|1415.8|1409.9|1415.4|1409.5|23
1732132970000|2024-11-20 20:02:50|1415.9|1410|1416.41|1410.51|1416.46|1410.56|1415.84|1409.94|25
1732132980000|2024-11-20 20:03:00|1416.36|1410.46|1416.18|1410.28|1416.45|1410.55|1415.45|1409.55|31
1732132990000|2024-11-20 20:03:10|1415.7|1409.8|1415.37|1409.47|1416.39|1410.49|1415.3|1409.4|29
1732133000000|2024-11-20 20:03:20|1415.15|1409.25|1415.75|1409.85|1415.95|1410.05|1414.77|1408.87|27
1732133010000|2024-11-20 20:03:30|1415.78|1409.88|1415|1409.1|1415.78|1409.88|1415|1409.1|21
1732133020000|2024-11-20 20:03:40|1415.05|1409.15|1414.62|1408.72|1415.05|1409.15|1414.58|1408.68|20
1732133030000|2024-11-20 20:03:50|1414.65|1408.75|1416.51|1410.61|1416.51|1410.61|1414.58|1408.68|27
1732133040000|2024-11-20 20:04:00|1416.48|1410.58|1415.6|1409.7|1416.48|1410.58|1415.6|1409.7|26
1732133050000|2024-11-20 20:04:10|1415.58|1409.68|1415.68|1409.78|1415.8|1409.9|1415.4|1409.5|25
1732133060000|2024-11-20 20:04:20|1415.7|1409.8|1415.45|1409.55|1415.9|1410|1415.45|1409.55|21
1732133070000|2024-11-20 20:04:30|1415.4|1409.5|1415.42|1409.52|1415.51|1409.61|1415.39|1409.49|24
1732133080000|2024-11-20 20:04:40|1415.48|1409.58|1415.35|1409.45|1415.83|1409.93|1415.3|1409.4|28
1732133090000|2024-11-20 20:04:50|1415.34|1409.44|1415.58|1409.68|1415.7|1409.8|1414.88|1408.98|20
1732133100000|2024-11-20 20:05:00|1415.52|1409.62|1415.7|1409.8|1415.8|1409.9|1415.42|1409.52|21
1732133110000|2024-11-20 20:05:10|1415.75|1409.85|1416.85|1410.95|1416.85|1410.95|1415.69|1409.79|26
1732133120000|2024-11-20 20:05:20|1416.8|1410.9|1416.68|1410.78|1417.41|1411.51|1416.58|1410.68|32
1732133130000|2024-11-20 20:05:30|1416.7|1410.8|1416.65|1410.75|1417.48|1411.58|1416.6|1410.7|31
1732133140000|2024-11-20 20:05:40|1416.6|1410.7|1416.48|1410.58|1416.8|1410.9|1416.48|1410.58|24
1732133150000|2024-11-20 20:05:50|1416.35|1410.45|1415.9|1410|1416.43|1410.53|1415.9|1410|21
1732133160000|2024-11-20 20:06:00|1415.95|1410.05|1415.68|1409.78|1415.95|1410.05|1415.68|1409.78|16
1732133170000|2024-11-20 20:06:10|1415.7|1409.8|1414.37|1408.47|1415.7|1409.8|1413.85|1407.95|35
1732133180000|2024-11-20 20:06:20|1414.32|1408.42|1414.44|1408.54|1415|1409.1|1414.25|1408.35|32
1732133190000|2024-11-20 20:06:30|1414.41|1408.51|1413.39|1407.49|1414.47|1408.57|1413.3|1407.4|26
1732133200000|2024-11-20 20:06:40|1413.45|1407.55|1411.9|1406|1413.45|1407.55|1411.9|1406|31
1732133210000|2024-11-20 20:06:50|1411.75|1405.85|1412.57|1406.67|1412.65|1406.75|1411.55|1405.65|22
1732133220000|2024-11-20 20:07:00|1412.64|1406.74|1415.15|1409.25|1415.15|1409.25|1412.58|1406.68|32
1732133230000|2024-11-20 20:07:10|1415.2|1409.3|1415.9|1410|1415.9|1410|1414.91|1409.01|28
1732133240000|2024-11-20 20:07:20|1415.95|1410.05|1416.75|1410.85|1417.13|1411.23|1415.8|1409.9|32
1732133250000|2024-11-20 20:07:30|1416.6|1410.7|1415.6|1409.7|1416.6|1410.7|1415.4|1409.5|31
1732133260000|2024-11-20 20:07:40|1415.75|1409.85|1415.58|1409.68|1415.85|1409.95|1415.58|1409.68|25
1732133270000|2024-11-20 20:07:50|1415.51|1409.61|1415.48|1409.58|1415.6|1409.7|1415.05|1409.15|31
1732133280000|2024-11-20 20:08:00|1415.51|1409.61|1415.11|1409.21|1415.9|1410|1415|1409.1|26
1732133290000|2024-11-20 20:08:10|1415.17|1409.27|1414.4|1408.5|1415.56|1409.66|1414.4|1408.5|27
1732133300000|2024-11-20 20:08:20|1414.39|1408.49|1414.4|1408.5|1414.75|1408.85|1413.3|1407.4|33
1732133310000|2024-11-20 20:08:30|1414.39|1408.49|1413.65|1407.75|1414.39|1408.49|1413.4|1407.5|36
1732133320000|2024-11-20 20:08:40|1413.5|1407.6|1413.39|1407.49|1413.95|1408.05|1413.15|1407.25|27
1732133330000|2024-11-20 20:08:50|1413.41|1407.51|1413.5|1407.6|1413.6|1407.7|1413.01|1407.11|23
1732133340000|2024-11-20 20:09:00|1413.53|1407.63|1414.83|1408.93|1414.95|1409.05|1413.44|1407.54|32
1732133350000|2024-11-20 20:09:10|1414.88|1408.98|1416.3|1410.4|1416.6|1410.7|1414.66|1408.76|36
1732133360000|2024-11-20 20:09:20|1416.33|1410.43|1416.75|1410.85|1417.5|1411.6|1416.33|1410.43|31
1732133370000|2024-11-20 20:09:30|1416.73|1410.83|1416.35|1410.45|1417|1411.1|1416.35|1410.45|27
1732133380000|2024-11-20 20:09:40|1416.3|1410.4|1416.75|1410.85|1416.75|1410.85|1415.7|1409.8|24
1732133390000|2024-11-20 20:09:50|1416.65|1410.75|1416.64|1410.74|1416.8|1410.9|1416.55|1410.65|13
1732133400000|2024-11-20 20:10:00|1416.9|1411|1417.7|1411.8|1417.72|1411.82|1416.6|1410.7|25
1732133410000|2024-11-20 20:10:10|1417.68|1411.78|1418.66|1412.76|1419|1413.1|1417.68|1411.78|28
1732133420000|2024-11-20 20:10:20|1418.84|1412.94|1419|1413.1|1419.4|1413.5|1418.45|1412.55|29
1732133430000|2024-11-20 20:10:30|1418.95|1413.05|1418.85|1412.95|1419.45|1413.55|1418.45|1412.55|27
1732133440000|2024-11-20 20:10:40|1418.79|1412.89|1419.8|1413.9|1419.83|1413.93|1418.76|1412.86|21
1732133450000|2024-11-20 20:10:50|1419.68|1413.78|1420.4|1414.5|1420.4|1414.5|1419.53|1413.63|25
1732133460000|2024-11-20 20:11:00|1420.15|1414.25|1420.45|1414.55|1420.45|1414.55|1419.73|1413.83|19
1732133470000|2024-11-20 20:11:10|1420.48|1414.58|1421.65|1415.75|1421.65|1415.75|1420.48|1414.58|29
1732133480000|2024-11-20 20:11:20|1421.55|1415.65|1421.75|1415.85|1421.88|1415.98|1421.43|1415.53|21
1732133490000|2024-11-20 20:11:30|1421.8|1415.9|1422.63|1416.73|1422.75|1416.85|1421.69|1415.79|26
1732133500000|2024-11-20 20:11:40|1422.6|1416.7|1422.56|1416.66|1422.65|1416.75|1421.68|1415.78|34
1732133510000|2024-11-20 20:11:50|1422.55|1416.65|1421.32|1415.42|1422.56|1416.66|1421.32|1415.42|24
1732133520000|2024-11-20 20:12:00|1421.26|1415.36|1421.65|1415.75|1422.05|1416.15|1421.2|1415.3|23
1732133530000|2024-11-20 20:12:10|1421.7|1415.8|1420.8|1414.9|1421.8|1415.9|1420.53|1414.63|32
1732133540000|2024-11-20 20:12:20|1420.9|1415|1421.58|1415.68|1421.7|1415.8|1420.57|1414.67|23
1732133550000|2024-11-20 20:12:30|1421.6|1415.7|1422.9|1417|1422.9|1417|1421.54|1415.64|23
1732133560000|2024-11-20 20:12:40|1423|1417.1|1421.95|1416.05|1423.52|1417.62|1421.95|1416.05|31
1732133570000|2024-11-20 20:12:50|1421.9|1416|1421.7|1415.8|1421.95|1416.05|1421.44|1415.54|21
1732133580000|2024-11-20 20:13:00|1421.6|1415.7|1420.58|1414.68|1421.6|1415.7|1420.46|1414.56|29
1732133590000|2024-11-20 20:13:10|1420.5|1414.6|1420.5|1414.6|1420.56|1414.66|1419.9|1414|24
1732133600000|2024-11-20 20:13:20|1420.45|1414.55|1420.63|1414.73|1420.63|1414.73|1420.4|1414.5|20
1732133610000|2024-11-20 20:13:30|1420.49|1414.59|1420.8|1414.9|1421.1|1415.2|1420.49|1414.59|24
1732133620000|2024-11-20 20:13:40|1420.75|1414.85|1420.78|1414.88|1421.1|1415.2|1420.73|1414.83|15
1732133630000|2024-11-20 20:13:50|1420.74|1414.84|1420.7|1414.8|1421.1|1415.2|1420.6|1414.7|19
1732133640000|2024-11-20 20:14:00|1420.79|1414.89|1421.88|1415.98|1421.88|1415.98|1420.65|1414.75|28
1732133650000|2024-11-20 20:14:10|1421.75|1415.85|1422.55|1416.65|1422.7|1416.8|1421.51|1415.61|25
1732133660000|2024-11-20 20:14:20|1422.51|1416.61|1422.83|1416.93|1423|1417.1|1422.51|1416.61|14
1732133670000|2024-11-20 20:14:30|1422.98|1417.08|1423.79|1417.89|1423.8|1417.9|1422.98|1417.08|10
1732133680000|2024-11-20 20:14:40|1423.68|1417.78|1425.08|1419.18|1425.39|1419.49|1423.68|1417.78|18
1732133690000|2024-11-20 20:14:50|1424.8|1418.9|1424.75|1418.85|1424.95|1419.05|1424.58|1418.68|21
1732133700000|2024-11-20 20:15:00|1424.8|1418.9|1424.6|1418.7|1424.8|1418.9|1423.8|1417.9|33
1732133710000|2024-11-20 20:15:10|1424.62|1418.72|1424.95|1419.05|1425.18|1419.28|1424.6|1418.7|25
1732133720000|2024-11-20 20:15:20|1425.15|1419.25|1424.9|1419|1425.51|1419.61|1424.55|1418.65|30
1732133730000|2024-11-20 20:15:30|1424.7|1418.8|1424.6|1418.7|1424.7|1418.8|1424.35|1418.45|24
1732133740000|2024-11-20 20:15:40|1424.63|1418.73|1424.55|1418.65|1425.5|1419.6|1424.55|1418.65|23
1732133750000|2024-11-20 20:15:50|1424.54|1418.64|1423.8|1417.9|1424.61|1418.71|1423.73|1417.83|29
1732133760000|2024-11-20 20:16:00|1423.73|1417.83|1423.2|1417.3|1423.8|1417.9|1423.2|1417.3|30
1732133770000|2024-11-20 20:16:10|1423.45|1417.55|1423.6|1417.7|1423.8|1417.9|1422.8|1416.9|27
1732133780000|2024-11-20 20:16:20|1423.53|1417.63|1424.4|1418.5|1424.45|1418.55|1423.43|1417.53|22
1732133790000|2024-11-20 20:16:30|1424.51|1418.61|1424.61|1418.71|1425.45|1419.55|1424.51|1418.61|29
1732133800000|2024-11-20 20:16:40|1424.58|1418.68|1425.54|1419.64|1425.85|1419.95|1424.55|1418.65|21
1732133810000|2024-11-20 20:16:50|1425.53|1419.63|1424.75|1418.85|1425.75|1419.85|1424.75|1418.85|35
1732133820000|2024-11-20 20:17:00|1424.58|1418.68|1425.6|1419.7|1425.6|1419.7|1424.41|1418.51|27
1732133830000|2024-11-20 20:17:10|1425.53|1419.63|1426.5|1420.6|1426.65|1420.75|1425.51|1419.61|20
1732133840000|2024-11-20 20:17:20|1426.45|1420.55|1426.45|1420.55|1426.45|1420.55|1426.45|1420.55|1
1732133850000|2024-11-20 20:17:30|1426.43|1420.53|1427.7|1421.8|1427.7|1421.8|1426.43|1420.53|14
1732133860000|2024-11-20 20:17:40|1427.6|1421.7|1427.9|1422|1427.9|1422|1427.4|1421.5|22
1732133870000|2024-11-20 20:17:50|1427.7|1421.8|1427.83|1421.93|1427.9|1422|1427.52|1421.62|19
1732133880000|2024-11-20 20:18:00|1427.68|1421.78|1427.56|1421.66|1427.8|1421.9|1427.51|1421.61|18
1732133890000|2024-11-20 20:18:10|1427.51|1421.61|1429|1423.1|1429|1423.1|1427.51|1421.61|25
1732133900000|2024-11-20 20:18:20|1429.34|1423.44|1429.34|1423.44|1429.34|1423.44|1429.34|1423.44|1
1732133910000|2024-11-20 20:18:30|1429.36|1423.46|1429.8|1423.9|1430.45|1424.55|1429.15|1423.25|25
1732133920000|2024-11-20 20:18:40|1429.83|1423.93|1429.9|1424|1430|1424.1|1429.65|1423.75|17
1732133930000|2024-11-20 20:18:50|1429.83|1423.93|1429.51|1423.61|1429.9|1424|1429.45|1423.55|22
1732133940000|2024-11-20 20:19:00|1429.49|1423.59|1429.53|1423.63|1429.75|1423.85|1428.7|1422.8|31
1732133950000|2024-11-20 20:19:10|1429.54|1423.64|1431.15|1425.25|1431.55|1425.65|1429.54|1423.64|21
1732133960000|2024-11-20 20:19:20|1431.45|1425.55|1431|1425.1|1431.5|1425.6|1430.85|1424.95|17
1732133970000|2024-11-20 20:19:30|1431.4|1425.5|1431.55|1425.65|1431.65|1425.75|1431.39|1425.49|22
1732133980000|2024-11-20 20:19:40|1431.51|1425.61|1431.58|1425.68|1431.68|1425.78|1431.37|1425.47|34
1732133990000|2024-11-20 20:19:50|1431.53|1425.63|1432.56|1426.66|1432.65|1426.75|1431.53|1425.63|27
1732134000000|2024-11-20 20:20:00|1432.58|1426.68|1432.68|1426.78|1432.9|1427|1432.51|1426.61|20
1732134010000|2024-11-20 20:20:10|1432.65|1426.75|1433.47|1427.57|1433.55|1427.65|1432.6|1426.7|22
1732134020000|2024-11-20 20:20:20|1433.58|1427.68|1435.85|1429.95|1435.85|1429.95|1433.49|1427.59|26
1732134030000|2024-11-20 20:20:30|1435.8|1429.9|1434.63|1428.73|1435.8|1429.9|1434.58|1428.68|29
1732134040000|2024-11-20 20:20:40|1434.61|1428.71|1434.8|1428.9|1435.34|1429.44|1434.6|1428.7|21
1732134050000|2024-11-20 20:20:50|1434.79|1428.89|1435.51|1429.61|1435.88|1429.98|1434.79|1428.89|25
1732134060000|2024-11-20 20:21:00|1435.47|1429.57|1435.4|1429.5|1435.85|1429.95|1435.2|1429.3|19
1732134070000|2024-11-20 20:21:10|1435.32|1429.42|1435.62|1429.72|1435.65|1429.75|1434.95|1429.05|26
1732134080000|2024-11-20 20:21:20|1435.63|1429.73|1435.68|1429.78|1435.95|1430.05|1435.59|1429.69|22
1732134090000|2024-11-20 20:21:30|1435.7|1429.8|1436|1430.1|1436|1430.1|1435.7|1429.8|14
1732134100000|2024-11-20 20:21:40|1435.74|1429.84|1436|1430.1|1436.8|1430.9|1435.74|1429.84|21
1732134110000|2024-11-20 20:21:50|1435.95|1430.05|1436|1430.1|1436.28|1430.38|1435.73|1429.83|24
1732134120000|2024-11-20 20:22:00|1435.9|1430|1436.4|1430.5|1436.4|1430.5|1435.9|1430|29
1732134130000|2024-11-20 20:22:10|1436.34|1430.44|1435.88|1429.98|1437.18|1431.28|1435.88|1429.98|29
1732134140000|2024-11-20 20:22:20|1435.7|1429.8|1434.4|1428.5|1435.7|1429.8|1433.45|1427.55|35
1732134150000|2024-11-20 20:22:30|1434.45|1428.55|1435.45|1429.55|1435.45|1429.55|1434.45|1428.55|26
1732134160000|2024-11-20 20:22:40|1435.55|1429.65|1435.41|1429.51|1436.45|1430.55|1435.34|1429.44|20
1732134170000|2024-11-20 20:22:50|1435.45|1429.55|1435.45|1429.55|1435.45|1429.55|1435.41|1429.51|13
1732134180000|2024-11-20 20:23:00|1435.43|1429.53|1435.34|1429.44|1435.45|1429.55|1435.3|1429.4|22
1732134190000|2024-11-20 20:23:10|1435.3|1429.4|1434.9|1429|1435.45|1429.55|1434.5|1428.6|24
1732134200000|2024-11-20 20:23:20|1435.05|1429.15|1434.58|1428.68|1435.39|1429.49|1434.54|1428.64|24
1732134210000|2024-11-20 20:23:30|1434.51|1428.61|1434.95|1429.05|1434.95|1429.05|1434.51|1428.61|21
1732134220000|2024-11-20 20:23:40|1435.29|1429.39|1436.2|1430.3|1436.4|1430.5|1435.29|1429.39|28
1732134230000|2024-11-20 20:23:50|1436.41|1430.51|1436.05|1430.15|1436.45|1430.55|1436.05|1430.15|18
1732134240000|2024-11-20 20:24:00|1435.77|1429.87|1436.36|1430.46|1436.45|1430.55|1435.55|1429.65|31
1732134250000|2024-11-20 20:24:10|1436.41|1430.51|1436.45|1430.55|1436.7|1430.8|1436|1430.1|28
1732134260000|2024-11-20 20:24:20|1436.4|1430.5|1437.36|1431.46|1437.39|1431.49|1436.34|1430.44|29
1732134270000|2024-11-20 20:24:30|1437.2|1431.3|1437.45|1431.55|1437.45|1431.55|1436.74|1430.84|12
1732134280000|2024-11-20 20:24:40|1437.39|1431.49|1437.43|1431.53|1437.45|1431.55|1437.39|1431.49|3
1732134290000|2024-11-20 20:24:50|1437.45|1431.55|1437.56|1431.66|1437.7|1431.8|1437.43|1431.53|12
1732134300000|2024-11-20 20:25:00|1437.48|1431.58|1439.1|1433.2|1439.38|1433.48|1437.4|1431.5|19
1732134310000|2024-11-20 20:25:10|1439.45|1433.55|1439.36|1433.46|1439.8|1433.9|1439.05|1433.15|29
1732134320000|2024-11-20 20:25:20|1439.32|1433.42|1438.32|1432.42|1439.32|1433.42|1438.1|1432.2|26
1732134330000|2024-11-20 20:25:30|1438.3|1432.4|1438.4|1432.5|1438.45|1432.55|1437.63|1431.73|29
1732134340000|2024-11-20 20:25:40|1438.41|1432.51|1438.4|1432.5|1438.51|1432.61|1437.89|1431.99|26
1732134350000|2024-11-20 20:25:50|1438.45|1432.55|1437.77|1431.87|1438.58|1432.68|1437.59|1431.69|25
1732134360000|2024-11-20 20:26:00|1437.72|1431.82|1437.58|1431.68|1437.72|1431.82|1437.25|1431.35|25
1732134370000|2024-11-20 20:26:10|1437.55|1431.65|1437.54|1431.64|1437.55|1431.65|1437.32|1431.42|27
1732134380000|2024-11-20 20:26:20|1437.51|1431.61|1437.95|1432.05|1437.98|1432.08|1437.46|1431.56|22
1732134390000|2024-11-20 20:26:30|1437.9|1432|1437.67|1431.77|1437.9|1432|1437.52|1431.62|11
1732134400000|2024-11-20 20:26:40|1437.65|1431.75|1438.35|1432.45|1438.4|1432.5|1437.65|1431.75|15
1732134410000|2024-11-20 20:26:50|1438.17|1432.27|1437.4|1431.5|1438.35|1432.45|1437.4|1431.5|26
1732134420000|2024-11-20 20:27:00|1437.34|1431.44|1436.63|1430.73|1437.36|1431.46|1436.48|1430.58|31
1732134430000|2024-11-20 20:27:10|1436.61|1430.71|1436.2|1430.3|1436.75|1430.85|1436.2|1430.3|25
1732134440000|2024-11-20 20:27:20|1436.35|1430.45|1436.51|1430.61|1436.65|1430.75|1435.85|1429.95|29
1732134450000|2024-11-20 20:27:30|1436.47|1430.57|1436.8|1430.9|1436.9|1431|1436.35|1430.45|15
1732134460000|2024-11-20 20:27:40|1436.85|1430.95|1436.55|1430.65|1436.85|1430.95|1436.35|1430.45|19
1732134470000|2024-11-20 20:27:50|1436.51|1430.61|1436.55|1430.65|1437.35|1431.45|1436.44|1430.54|20
1732134480000|2024-11-20 20:28:00|1436.6|1430.7|1438.45|1432.55|1438.5|1432.6|1436.3|1430.4|26
1732134490000|2024-11-20 20:28:10|1438.43|1432.53|1439.53|1433.63|1439.6|1433.7|1438.15|1432.25|32
1732134500000|2024-11-20 20:28:20|1439.54|1433.64|1441.05|1435.15|1441.35|1435.45|1439.54|1433.64|29
1732134510000|2024-11-20 20:28:30|1441|1435.1|1439.56|1433.66|1441|1435.1|1439.56|1433.66|33
1732134520000|2024-11-20 20:28:40|1439.61|1433.71|1439.75|1433.85|1439.86|1433.96|1439.56|1433.66|33
1732134530000|2024-11-20 20:28:50|1439.53|1433.63|1440|1434.1|1440|1434.1|1438.89|1432.99|38
1732134540000|2024-11-20 20:29:00|1439.94|1434.04|1440.25|1434.35|1440.41|1434.51|1439.7|1433.8|33
1732134550000|2024-11-20 20:29:10|1440.35|1434.45|1438.95|1433.05|1440.41|1434.51|1438.95|1433.05|22
1732134560000|2024-11-20 20:29:20|1438.93|1433.03|1439.39|1433.49|1439.46|1433.56|1438.88|1432.98|23
1732134570000|2024-11-20 20:29:30|1439.38|1433.48|1439.46|1433.56|1439.6|1433.7|1439.3|1433.4|18
1732134580000|2024-11-20 20:29:40|1439.43|1433.53|1439.75|1433.85|1439.85|1433.95|1439.2|1433.3|27
1732134590000|2024-11-20 20:29:50|1439.77|1433.87|1440.54|1434.64|1440.65|1434.75|1439.69|1433.79|29
1732134600000|2024-11-20 20:30:00|1440.58|1434.68|1440.6|1434.7|1441.26|1435.36|1440.48|1434.58|33
1732134610000|2024-11-20 20:30:10|1440.53|1434.63|1440.35|1434.45|1440.54|1434.64|1439.78|1433.88|29
1732134620000|2024-11-20 20:30:20|1440.37|1434.47|1440.9|1435|1440.95|1435.05|1440.36|1434.46|31
1732134630000|2024-11-20 20:30:30|1440.8|1434.9|1441.58|1435.68|1441.87|1435.97|1440.8|1434.9|27
1732134640000|2024-11-20 20:30:40|1441.63|1435.73|1441.58|1435.68|1441.83|1435.93|1441.51|1435.61|20
1732134650000|2024-11-20 20:30:50|1441.55|1435.65|1441.03|1435.13|1441.57|1435.67|1440.72|1434.82|27
1732134660000|2024-11-20 20:31:00|1441.4|1435.5|1441.78|1435.88|1441.88|1435.98|1441.4|1435.5|26
1732134670000|2024-11-20 20:31:10|1441.75|1435.85|1441.7|1435.8|1441.88|1435.98|1440.88|1434.98|28
1732134680000|2024-11-20 20:31:20|1441.68|1435.78|1441.59|1435.69|1441.7|1435.8|1441.07|1435.17|34
1732134690000|2024-11-20 20:31:30|1441.4|1435.5|1441.48|1435.58|1441.5|1435.6|1440.84|1434.94|30
1732134700000|2024-11-20 20:31:40|1441.55|1435.65|1442.47|1436.57|1442.47|1436.57|1441.55|1435.65|16
1732134710000|2024-11-20 20:31:50|1442.44|1436.54|1442.5|1436.6|1442.65|1436.75|1442.35|1436.45|22
1732134720000|2024-11-20 20:32:00|1442.46|1436.56|1442.49|1436.59|1442.85|1436.95|1442.46|1436.56|29
1732134730000|2024-11-20 20:32:10|1442.54|1436.64|1442.8|1436.9|1443.43|1437.53|1442.54|1436.64|25
1732134740000|2024-11-20 20:32:20|1442.75|1436.85|1442.8|1436.9|1442.8|1436.9|1441.88|1435.98|29
1732134750000|2024-11-20 20:32:30|1442.73|1436.83|1442.71|1436.81|1443.05|1437.15|1442.25|1436.35|33
1732134760000|2024-11-20 20:32:40|1442.76|1436.86|1443.68|1437.78|1443.68|1437.78|1442.68|1436.78|24
1732134770000|2024-11-20 20:32:50|1443.48|1437.58|1443.79|1437.89|1443.8|1437.9|1443.39|1437.49|28
1732134780000|2024-11-20 20:33:00|1443.94|1438.04|1443.55|1437.65|1444.36|1438.46|1443.37|1437.47|31
1732134790000|2024-11-20 20:33:10|1443.58|1437.68|1443.6|1437.7|1443.75|1437.85|1443.3|1437.4|25
1732134800000|2024-11-20 20:33:20|1443.65|1437.75|1444.47|1438.57|1444.51|1438.61|1443.5|1437.6|25
1732134810000|2024-11-20 20:33:30|1444.44|1438.54|1444.5|1438.6|1444.57|1438.67|1444.44|1438.54|27
1732134820000|2024-11-20 20:33:40|1444.51|1438.61|1444.5|1438.6|1444.66|1438.76|1444.25|1438.35|13
1732134830000|2024-11-20 20:33:50|1444.55|1438.65|1444.65|1438.75|1444.75|1438.85|1444.45|1438.55|11
1732134840000|2024-11-20 20:34:00|1444.63|1438.73|1444.63|1438.73|1444.73|1438.83|1444.58|1438.68|22
1732134850000|2024-11-20 20:34:10|1444.58|1438.68|1444.35|1438.45|1444.68|1438.78|1444.35|1438.45|23
1732134860000|2024-11-20 20:34:20|1444.39|1438.49|1444.68|1438.78|1444.73|1438.83|1444.37|1438.47|22
1732134870000|2024-11-20 20:34:30|1444.63|1438.73|1445.38|1439.48|1445.45|1439.55|1444.63|1438.73|22
1732134880000|2024-11-20 20:34:40|1445.4|1439.5|1444.89|1438.99|1445.4|1439.5|1444.83|1438.93|23
1732134890000|2024-11-20 20:34:50|1444.86|1438.96|1445.5|1439.6|1445.53|1439.63|1444.86|1438.96|28
1732134900000|2024-11-20 20:35:00|1445.53|1439.63|1445.42|1439.52|1445.53|1439.63|1445.3|1439.4|23
1732134910000|2024-11-20 20:35:10|1445.35|1439.45|1445.55|1439.65|1445.58|1439.68|1445.35|1439.45|25
1732134920000|2024-11-20 20:35:20|1445.63|1439.73|1445.62|1439.72|1445.85|1439.95|1445.45|1439.55|19
1732134930000|2024-11-20 20:35:30|1445.63|1439.73|1445.8|1439.9|1445.95|1440.05|1445.62|1439.72|20
1732134940000|2024-11-20 20:35:40|1445.65|1439.75|1445.52|1439.62|1445.8|1439.9|1445.52|1439.62|34
1732134950000|2024-11-20 20:35:50|1445.44|1439.54|1445.75|1439.85|1445.8|1439.9|1445.39|1439.49|36
1732134960000|2024-11-20 20:36:00|1445.62|1439.72|1445.55|1439.65|1445.7|1439.8|1445.1|1439.2|31
1732134970000|2024-11-20 20:36:10|1445.49|1439.59|1445.59|1439.69|1445.7|1439.8|1445.48|1439.58|31
1732134980000|2024-11-20 20:36:20|1445.63|1439.73|1445.84|1439.94|1446.05|1440.15|1445.39|1439.49|30
1732134990000|2024-11-20 20:36:30|1445.9|1440|1445.8|1439.9|1446.4|1440.5|1445.8|1439.9|31
1732135000000|2024-11-20 20:36:40|1445.75|1439.85|1445.98|1440.08|1446.51|1440.61|1445.75|1439.85|33
1732135010000|2024-11-20 20:36:50|1445.91|1440.01|1444.61|1438.71|1445.93|1440.03|1444.51|1438.61|32
1732135020000|2024-11-20 20:37:00|1444.7|1438.8|1442.9|1437|1444.7|1438.8|1442.7|1436.8|29
1732135030000|2024-11-20 20:37:10|1442.85|1436.95|1443.39|1437.49|1443.55|1437.65|1442.85|1436.95|34
1732135040000|2024-11-20 20:37:20|1443.45|1437.55|1442.2|1436.3|1443.45|1437.55|1442.2|1436.3|34
1732135050000|2024-11-20 20:37:30|1442.36|1436.46|1441.39|1435.49|1442.39|1436.49|1441.2|1435.3|18
1732135060000|2024-11-20 20:37:40|1441.34|1435.44|1440.15|1434.25|1441.34|1435.44|1440.15|1434.25|27
1732135070000|2024-11-20 20:37:50|1440.05|1434.15|1439.21|1433.31|1440.05|1434.15|1438.7|1432.8|27
1732135080000|2024-11-20 20:38:00|1439.16|1433.26|1438.58|1432.68|1439.56|1433.66|1438.48|1432.58|31
1732135090000|2024-11-20 20:38:10|1438.55|1432.65|1438.9|1433|1438.9|1433|1437.93|1432.03|30
1732135100000|2024-11-20 20:38:20|1439|1433.1|1438.69|1432.79|1439.45|1433.55|1438.55|1432.65|27
1732135110000|2024-11-20 20:38:30|1438.68|1432.78|1438.49|1432.59|1438.85|1432.95|1438.49|1432.59|31
1732135120000|2024-11-20 20:38:40|1438.53|1432.63|1436.88|1430.98|1438.7|1432.8|1436.88|1430.98|33
1732135130000|2024-11-20 20:38:50|1436.83|1430.93|1437.53|1431.63|1437.63|1431.73|1436.55|1430.65|33
1732135140000|2024-11-20 20:39:00|1437.63|1431.73|1438.59|1432.69|1439.57|1433.67|1437.63|1431.73|32
1732135150000|2024-11-20 20:39:10|1438.64|1432.74|1440.95|1435.05|1441.05|1435.15|1438.6|1432.7|33
1732135160000|2024-11-20 20:39:20|1440.7|1434.8|1439.47|1433.57|1440.7|1434.8|1439.41|1433.51|30
1732135170000|2024-11-20 20:39:30|1439.36|1433.46|1440|1434.1|1440.08|1434.18|1438.56|1432.66|33
1732135180000|2024-11-20 20:39:40|1439.85|1433.95|1440.96|1435.06|1441.15|1435.25|1439.68|1433.78|28
1732135190000|2024-11-20 20:39:50|1440.99|1435.09|1441|1435.1|1441.15|1435.25|1440.7|1434.8|24
1732135200000|2024-11-20 20:40:00|1440.9|1435|1440.44|1434.54|1441.21|1435.31|1440.4|1434.5|32
1732135210000|2024-11-20 20:40:10|1440.43|1434.53|1439.58|1433.68|1440.47|1434.57|1439.45|1433.55|29
1732135220000|2024-11-20 20:40:20|1439.6|1433.7|1439.4|1433.5|1439.9|1434|1438.86|1432.96|31
1732135230000|2024-11-20 20:40:30|1439.61|1433.71|1440.41|1434.51|1440.6|1434.7|1439.5|1433.6|34
1732135240000|2024-11-20 20:40:40|1440.43|1434.53|1440.7|1434.8|1441.3|1435.4|1440.43|1434.53|26
1732135250000|2024-11-20 20:40:50|1440.65|1434.75|1441.35|1435.45|1441.35|1435.45|1440.65|1434.75|10
1732135260000|2024-11-20 20:41:00|1441.6|1435.7|1440.75|1434.85|1441.65|1435.75|1440.75|1434.85|27
1732135270000|2024-11-20 20:41:10|1440.65|1434.75|1439.8|1433.9|1440.65|1434.75|1439.55|1433.65|13
1732135280000|2024-11-20 20:41:20|1440.3|1434.4|1440.55|1434.65|1440.65|1434.75|1440.2|1434.3|14
1732135290000|2024-11-20 20:41:30|1440.6|1434.7|1440.85|1434.95|1441|1435.1|1440.6|1434.7|21
1732135300000|2024-11-20 20:41:40|1440.65|1434.75|1440.75|1434.85|1440.85|1434.95|1440.55|1434.65|15
1732135310000|2024-11-20 20:41:50|1440.65|1434.75|1440.55|1434.65|1441.25|1435.35|1440.55|1434.65|16
1732135320000|2024-11-20 20:42:00|1440.45|1434.55|1439.9|1434|1440.45|1434.55|1439.75|1433.85|23
1732135330000|2024-11-20 20:42:10|1439.8|1433.9|1440.2|1434.3|1440.35|1434.45|1439.75|1433.85|23
1732135340000|2024-11-20 20:42:20|1440.25|1434.35|1440.65|1434.75|1440.85|1434.95|1440.15|1434.25|15
1732135350000|2024-11-20 20:42:30|1440.75|1434.85|1440.45|1434.55|1440.75|1434.85|1439.85|1433.95|32
1732135360000|2024-11-20 20:42:40|1440.5|1434.6|1440.8|1434.9|1440.85|1434.95|1440.5|1434.6|19
1732135370000|2024-11-20 20:42:50|1440.7|1434.8|1442.55|1436.65|1442.8|1436.9|1440.7|1434.8|27
1732135380000|2024-11-20 20:43:00|1442.6|1436.7|1443.55|1437.65|1443.65|1437.75|1442.55|1436.65|10
1732135390000|2024-11-20 20:43:10|1443.15|1437.25|1442.85|1436.95|1443.4|1437.5|1442.75|1436.85|24
1732135400000|2024-11-20 20:43:20|1442.75|1436.85|1442.65|1436.75|1442.8|1436.9|1442.55|1436.65|17
1732135410000|2024-11-20 20:43:30|1442.7|1436.8|1442.65|1436.75|1442.9|1437|1442.55|1436.65|20
1732135420000|2024-11-20 20:43:40|1442.75|1436.85|1442.55|1436.65|1443.1|1437.2|1442.55|1436.65|19
1732135430000|2024-11-20 20:43:50|1442.6|1436.7|1441.7|1435.8|1442.6|1436.7|1441.6|1435.7|16
1732135440000|2024-11-20 20:44:00|1441.8|1435.9|1441.7|1435.8|1441.8|1435.9|1441.55|1435.65|23
1732135450000|2024-11-20 20:44:10|1441.65|1435.75|1442.65|1436.75|1442.65|1436.75|1441.65|1435.75|22
1732135460000|2024-11-20 20:44:20|1442.7|1436.8|1443|1437.1|1443.1|1437.2|1442.55|1436.65|19
1732135470000|2024-11-20 20:44:30|1442.8|1436.9|1442.4|1436.5|1443|1437.1|1442.2|1436.3|29
1732135480000|2024-11-20 20:44:40|1442.5|1436.6|1442.75|1436.85|1442.75|1436.85|1442.1|1436.2|27
1732135490000|2024-11-20 20:44:50|1442.8|1436.9|1443.75|1437.85|1443.75|1437.85|1442.75|1436.85|29
1732135500000|2024-11-20 20:45:00|1443.8|1437.9|1444.2|1438.3|1444.6|1438.7|1443.75|1437.85|22
1732135510000|2024-11-20 20:45:10|1443.65|1437.75|1443.55|1437.65|1443.65|1437.75|1443.1|1437.2|19
1732135520000|2024-11-20 20:45:20|1443.6|1437.7|1442.65|1436.75|1443.7|1437.8|1442.55|1436.65|26
1732135530000|2024-11-20 20:45:30|1442.6|1436.7|1443.05|1437.15|1443.1|1437.2|1442.6|1436.7|16
1732135540000|2024-11-20 20:45:40|1443.35|1437.45|1443.75|1437.85|1443.95|1438.05|1443.35|1437.45|28
1732135550000|2024-11-20 20:45:50|1443.65|1437.75|1444.25|1438.35|1444.25|1438.35|1442.95|1437.05|27
1732135560000|2024-11-20 20:46:00|1444.2|1438.3|1443.85|1437.95|1444.65|1438.75|1443.85|1437.95|26
1732135570000|2024-11-20 20:46:10|1443.9|1438|1446.6|1440.7|1446.7|1440.8|1443.9|1438|23
1732135580000|2024-11-20 20:46:20|1446.65|1440.75|1445.9|1440|1446.7|1440.8|1445.55|1439.65|22
1732135590000|2024-11-20 20:46:30|1446.4|1440.5|1447.05|1441.15|1447.05|1441.15|1446.4|1440.5|18
1732135600000|2024-11-20 20:46:40|1446.95|1441.05|1447.85|1441.95|1448.25|1442.35|1446.9|1441|21
1732135610000|2024-11-20 20:46:50|1447.9|1442|1447.9|1442|1448.05|1442.15|1447.65|1441.75|21
1732135620000|2024-11-20 20:47:00|1447.7|1441.8|1446.55|1440.65|1447.7|1441.8|1446.55|1440.65|12
1732135630000|2024-11-20 20:47:10|1446.6|1440.7|1446.85|1440.95|1447|1441.1|1446.55|1440.65|21
1732135640000|2024-11-20 20:47:20|1446.8|1440.9|1446.75|1440.85|1446.8|1440.9|1446.45|1440.55|13
1732135650000|2024-11-20 20:47:30|1446.7|1440.8|1446.55|1440.65|1446.75|1440.85|1446.55|1440.65|23
1732135660000|2024-11-20 20:47:40|1446.6|1440.7|1446.6|1440.7|1447.05|1441.15|1446.55|1440.65|25
1732135670000|2024-11-20 20:47:50|1446.4|1440.5|1444.6|1438.7|1446.4|1440.5|1444.6|1438.7|26
1732135680000|2024-11-20 20:48:00|1444.55|1438.65|1445.6|1439.7|1445.6|1439.7|1444.55|1438.65|28
1732135690000|2024-11-20 20:48:10|1445.55|1439.65|1444.8|1438.9|1445.55|1439.65|1444.6|1438.7|23
1732135700000|2024-11-20 20:48:20|1444.65|1438.75|1443.7|1437.8|1444.65|1438.75|1443.7|1437.8|22
1732135710000|2024-11-20 20:48:30|1443.75|1437.85|1443.7|1437.8|1443.75|1437.85|1443.7|1437.8|10
1732135720000|2024-11-20 20:48:40|1443.75|1437.85|1444.6|1438.7|1444.6|1438.7|1443.57|1437.67|21
1732135730000|2024-11-20 20:48:50|1444.65|1438.75|1444.4|1438.5|1444.65|1438.75|1444.05|1438.15|24
1732135740000|2024-11-20 20:49:00|1444.42|1438.52|1443.45|1437.55|1444.42|1438.52|1443.45|1437.55|17
1732135750000|2024-11-20 20:49:10|1443.53|1437.63|1442.41|1436.51|1443.54|1437.64|1441.75|1435.85|19
1732135760000|2024-11-20 20:49:20|1442.4|1436.5|1442.4|1436.5|1442.54|1436.64|1441.65|1435.75|22
1732135770000|2024-11-20 20:49:30|1442.41|1436.51|1443.41|1437.51|1443.6|1437.7|1442.41|1436.51|24
1732135780000|2024-11-20 20:49:40|1443.42|1437.52|1442.78|1436.88|1443.75|1437.85|1442.78|1436.88|29
1732135790000|2024-11-20 20:49:50|1442.9|1437|1441.95|1436.05|1442.9|1437|1441.88|1435.98|26
1732135800000|2024-11-20 20:50:00|1441.79|1435.89|1442.35|1436.45|1442.7|1436.8|1441.55|1435.65|35
1732135810000|2024-11-20 20:50:10|1442.38|1436.48|1442.79|1436.89|1442.99|1437.09|1441.88|1435.98|32
1732135820000|2024-11-20 20:50:20|1442.58|1436.68|1442.38|1436.48|1442.79|1436.89|1441.55|1435.65|32
1732135830000|2024-11-20 20:50:30|1442.45|1436.55|1442.83|1436.93|1443.45|1437.55|1442.42|1436.52|26
1732135840000|2024-11-20 20:50:40|1442.87|1436.97|1443.8|1437.9|1443.8|1437.9|1442.79|1436.89|20
1732135850000|2024-11-20 20:50:50|1443.63|1437.73|1444.41|1438.51|1444.43|1438.53|1443.63|1437.73|17
1732135860000|2024-11-20 20:51:00|1444.43|1438.53|1443.45|1437.55|1444.43|1438.53|1443.45|1437.55|17
1732135870000|2024-11-20 20:51:10|1443.95|1438.05|1443.73|1437.83|1444.58|1438.68|1443.5|1437.6|33
1732135880000|2024-11-20 20:51:20|1443.72|1437.82|1445.55|1439.65|1445.55|1439.65|1443.48|1437.58|33
1732135890000|2024-11-20 20:51:30|1445.65|1439.75|1445.51|1439.61|1445.8|1439.9|1445.25|1439.35|17
1732135900000|2024-11-20 20:51:40|1445.8|1439.9|1445.49|1439.59|1445.8|1439.9|1445.49|1439.59|3
1732135910000|2024-11-20 20:51:50|1445.53|1439.63|1446.3|1440.4|1446.37|1440.47|1445.53|1439.63|6
1732135930000|2024-11-20 20:52:10|1446.25|1440.35|1445.9|1440|1446.25|1440.35|1445.49|1439.59|15
1732135940000|2024-11-20 20:52:20|1445.85|1439.95|1445.05|1439.15|1446.28|1440.38|1445.05|1439.15|20
1732135950000|2024-11-20 20:52:30|1444.55|1438.65|1443.6|1437.7|1444.62|1438.72|1443.5|1437.6|22
1732135960000|2024-11-20 20:52:40|1443.55|1437.65|1444.52|1438.62|1444.52|1438.62|1443.55|1437.65|14
1732135970000|2024-11-20 20:52:50|1444.88|1438.98|1444.22|1438.32|1444.88|1438.98|1444.14|1438.24|13
1732135980000|2024-11-20 20:53:00|1444.35|1438.45|1445.65|1439.75|1445.65|1439.75|1444.35|1438.45|16
1732135990000|2024-11-20 20:53:10|1445.7|1439.8|1445.75|1439.85|1445.8|1439.9|1445.7|1439.8|3
1732136000000|2024-11-20 20:53:20|1445.71|1439.81|1444.86|1438.96|1445.75|1439.85|1444.86|1438.96|8
1732136010000|2024-11-20 20:53:30|1444.91|1439.01|1445.42|1439.52|1445.43|1439.53|1444.58|1438.68|12
1732136020000|2024-11-20 20:53:40|1445.43|1439.53|1445.61|1439.71|1445.8|1439.9|1445.4|1439.5|10
1732136030000|2024-11-20 20:53:50|1445.7|1439.8|1445.53|1439.63|1445.94|1440.04|1445.45|1439.55|13
1732136040000|2024-11-20 20:54:00|1445.58|1439.68|1445|1439.1|1445.75|1439.85|1445|1439.1|18
1732136050000|2024-11-20 20:54:10|1444.67|1438.77|1444.55|1438.65|1444.9|1439|1444.48|1438.58|12
1732136060000|2024-11-20 20:54:20|1444.65|1438.75|1443.55|1437.65|1444.65|1438.75|1443.55|1437.65|22
1732136070000|2024-11-20 20:54:30|1443.62|1437.72|1443.51|1437.61|1443.75|1437.85|1443.51|1437.61|14
1732136080000|2024-11-20 20:54:40|1443.58|1437.68|1443.3|1437.4|1443.7|1437.8|1442.62|1436.72|19
1732136090000|2024-11-20 20:54:50|1443.15|1437.25|1444.13|1438.23|1444.8|1438.9|1443.13|1437.23|31
1732136100000|2024-11-20 20:55:00|1444.1|1438.2|1443.65|1437.75|1444.63|1438.73|1443.65|1437.75|22
1732136110000|2024-11-20 20:55:10|1443.75|1437.85|1444.51|1438.61|1444.55|1438.65|1443.52|1437.62|25
1732136120000|2024-11-20 20:55:20|1444.47|1438.57|1444.58|1438.68|1444.58|1438.68|1443.7|1437.8|12
1732136130000|2024-11-20 20:55:30|1444.56|1438.66|1444.54|1438.64|1444.56|1438.66|1443.65|1437.75|19
1732136140000|2024-11-20 20:55:40|1444.6|1438.7|1445.4|1439.5|1445.43|1439.53|1444.6|1438.7|15
1732136150000|2024-11-20 20:55:50|1445.45|1439.55|1445.21|1439.31|1445.45|1439.55|1444.86|1438.96|13
1732136160000|2024-11-20 20:56:00|1445.03|1439.13|1444.65|1438.75|1445.45|1439.55|1444.5|1438.6|15
1732136170000|2024-11-20 20:56:10|1444.6|1438.7|1444.55|1438.65|1444.9|1439|1444.51|1438.61|20
1732136180000|2024-11-20 20:56:20|1444.53|1438.63|1444.61|1438.71|1444.85|1438.95|1444.49|1438.59|30
1732136190000|2024-11-20 20:56:30|1444.63|1438.73|1443.81|1437.91|1444.9|1439|1443.78|1437.88|19
1732136200000|2024-11-20 20:56:40|1443.86|1437.96|1443.6|1437.7|1443.9|1438|1443.58|1437.68|8
1732136210000|2024-11-20 20:56:50|1443.55|1437.65|1442.41|1436.51|1443.58|1437.68|1442.3|1436.4|17
1732136220000|2024-11-20 20:57:00|1442.36|1436.46|1441.54|1435.64|1442.36|1436.46|1441.13|1435.23|24
1732136230000|2024-11-20 20:57:10|1441.49|1435.59|1441.25|1435.35|1441.78|1435.88|1441.05|1435.15|12
1732136240000|2024-11-20 20:57:20|1441.38|1435.48|1441.56|1435.66|1441.9|1436|1441.38|1435.48|11
1732136250000|2024-11-20 20:57:30|1441.5|1435.6|1441.45|1435.55|1442.05|1436.15|1441.45|1435.55|23
1732136260000|2024-11-20 20:57:40|1441.6|1435.7|1442.2|1436.3|1442.2|1436.3|1441.51|1435.61|14
1732136270000|2024-11-20 20:57:50|1442.15|1436.25|1442.55|1436.65|1442.56|1436.66|1442.15|1436.25|20
1732136280000|2024-11-20 20:58:00|1442.47|1436.57|1442.43|1436.53|1442.51|1436.61|1441.88|1435.98|21
1732136290000|2024-11-20 20:58:10|1442.45|1436.55|1442.6|1436.7|1442.8|1436.9|1442.45|1436.55|24
1732136300000|2024-11-20 20:58:20|1442.3|1436.4|1442.42|1436.52|1442.45|1436.55|1441.65|1435.75|17
1732136310000|2024-11-20 20:58:30|1442.3|1436.4|1441.53|1435.63|1442.3|1436.4|1441.52|1435.62|25
1732136320000|2024-11-20 20:58:40|1441.6|1435.7|1441.58|1435.68|1441.95|1436.05|1441.45|1435.55|22
1732136330000|2024-11-20 20:58:50|1441.56|1435.66|1441.28|1435.38|1441.58|1435.68|1441.28|1435.38|14
1732136340000|2024-11-20 20:59:00|1441.25|1435.35|1440.99|1435.09|1441.63|1435.73|1440.9|1435|26
1732136350000|2024-11-20 20:59:10|1441|1435.1|1441.45|1435.55|1441.8|1435.9|1440.78|1434.88|23
1732136360000|2024-11-20 20:59:20|1441.39|1435.49|1442.06|1436.16|1442.1|1436.2|1440.8|1434.9|22
1732136370000|2024-11-20 20:59:30|1442.02|1436.12|1442.55|1436.65|1442.85|1436.95|1441.49|1435.59|30
1732136380000|2024-11-20 20:59:40|1442.58|1436.68|1441.95|1436.05|1442.6|1436.7|1441.55|1435.65|21
1732136390000|2024-11-20 20:59:50|1442.1|1436.2|1442|1436.1|1442.1|1436.2|1441.9|1436|9
1732136400000|2024-11-20 21:00:00|1441.9|1436|1440.45|1434.55|1442|1436.1|1439.9|1434|32
1732136410000|2024-11-20 21:00:10|1440.43|1434.53|1441.1|1435.2|1441.15|1435.25|1440.43|1434.53|20
1732136420000|2024-11-20 21:00:20|1441.15|1435.25|1442.2|1436.3|1442.4|1436.5|1441.13|1435.23|22
1732136430000|2024-11-20 21:00:30|1442.1|1436.2|1441.85|1435.95|1442.55|1436.65|1441.85|1435.95|22
1732136440000|2024-11-20 21:00:40|1441.9|1436|1441.73|1435.83|1442.49|1436.59|1441.55|1435.65|17
1732136450000|2024-11-20 21:00:50|1442.02|1436.12|1442.55|1436.65|1442.6|1436.7|1442.02|1436.12|11
1732136460000|2024-11-20 21:01:00|1442.45|1436.55|1442|1436.1|1442.45|1436.55|1441.55|1435.65|26
1732136470000|2024-11-20 21:01:10|1441.95|1436.05|1441.95|1436.05|1442.05|1436.15|1441.55|1435.65|15
1732136480000|2024-11-20 21:01:20|1442|1436.1|1442.45|1436.55|1442.45|1436.55|1441.85|1435.95|12
1732136490000|2024-11-20 21:01:30|1442.55|1436.65|1443.7|1437.8|1444.08|1438.18|1442.55|1436.65|16
1732136500000|2024-11-20 21:01:40|1443.65|1437.75|1443.65|1437.75|1443.98|1438.08|1443.48|1437.58|12
1732136510000|2024-11-20 21:01:50|1443.63|1437.73|1443.9|1438|1444.75|1438.85|1443.62|1437.72|28
1732136520000|2024-11-20 21:02:00|1443.95|1438.05|1444.28|1438.38|1444.28|1438.38|1443.73|1437.83|21
1732136530000|2024-11-20 21:02:10|1444.18|1438.28|1443.78|1437.88|1444.23|1438.33|1443.65|1437.75|13
1732136540000|2024-11-20 21:02:20|1443.83|1437.93|1443.85|1437.95|1443.95|1438.05|1443.53|1437.63|21
1732136550000|2024-11-20 21:02:30|1443.8|1437.9|1443.96|1438.06|1444|1438.1|1443.53|1437.63|17
1732136560000|2024-11-20 21:02:40|1443.93|1438.03|1443.8|1437.9|1444.05|1438.15|1443.6|1437.7|13
1732136570000|2024-11-20 21:02:50|1443.6|1437.7|1443.45|1437.55|1443.9|1438|1443.45|1437.55|10
1732136590000|2024-11-20 21:03:10|1443.55|1437.65|1443.7|1437.8|1443.7|1437.8|1443.55|1437.65|2
1732136600000|2024-11-20 21:03:20|1443.65|1437.75|1443.45|1437.55|1443.65|1437.75|1443.45|1437.55|3
1732136620000|2024-11-20 21:03:40|1443.55|1437.65|1443.65|1437.75|1443.65|1437.75|1443.55|1437.65|2
1732136640000|2024-11-20 21:04:00|1443.55|1437.65|1443.45|1437.55|1443.55|1437.65|1443.45|1437.55|2
1732136650000|2024-11-20 21:04:10|1443.6|1437.7|1443.6|1437.7|1443.6|1437.7|1443.55|1437.65|3
1732136660000|2024-11-20 21:04:20|1443.45|1437.55|1443.45|1437.55|1443.45|1437.55|1443.45|1437.55|1
1732136670000|2024-11-20 21:04:30|1443.25|1437.35|1442.55|1436.65|1443.45|1437.55|1442.55|1436.65|7
1732136690000|2024-11-20 21:04:50|1442.45|1436.55|1442.45|1436.55|1442.45|1436.55|1442.45|1436.55|1
1732136730000|2024-11-20 21:05:30|1441.7|1435.8|1440.45|1434.55|1441.7|1435.8|1440.45|1434.55|11
1732136740000|2024-11-20 21:05:40|1440.15|1434.25|1440.05|1434.15|1440.2|1434.3|1440.05|1434.15|4
1732136750000|2024-11-20 21:05:50|1440.15|1434.25|1439.45|1433.55|1440.45|1434.55|1439.45|1433.55|5
1732136760000|2024-11-20 21:06:00|1439.55|1433.65|1439.65|1433.75|1439.65|1433.75|1439.55|1433.65|3
1732136770000|2024-11-20 21:06:10|1439.75|1433.85|1441.25|1435.35|1441.25|1435.35|1439.75|1433.85|10
1732136780000|2024-11-20 21:06:20|1441.45|1435.55|1441.45|1435.55|1441.45|1435.55|1440.8|1434.9|5
1732136800000|2024-11-20 21:06:40|1441.55|1435.65|1441.55|1435.65|1441.55|1435.65|1441.55|1435.65|1
1732136810000|2024-11-20 21:06:50|1441.65|1435.75|1442.45|1436.55|1442.45|1436.55|1441.65|1435.75|6
1732136820000|2024-11-20 21:07:00|1442.55|1436.65|1443.15|1437.25|1443.15|1437.25|1442.55|1436.65|5
1732136830000|2024-11-20 21:07:10|1442.75|1436.85|1442.1|1436.2|1442.75|1436.85|1442.05|1436.15|5
1732136840000|2024-11-20 21:07:20|1441.7|1435.8|1442.45|1436.55|1442.45|1436.55|1441.7|1435.8|4
1732136890000|2024-11-20 21:08:10|1442.05|1436.15|1441.45|1435.55|1442.05|1436.15|1441.45|1435.55|3
1732136900000|2024-11-20 21:08:20|1440.9|1435|1441.45|1435.55|1441.45|1435.55|1440.7|1434.8|6
1732136930000|2024-11-20 21:08:50|1441.55|1435.65|1442.05|1436.15|1442.05|1436.15|1441.55|1435.65|6
1732136940000|2024-11-20 21:09:00|1441.65|1435.75|1442.45|1436.55|1442.45|1436.55|1441.65|1435.75|9
1732136950000|2024-11-20 21:09:10|1442.6|1436.7|1442.7|1436.8|1442.7|1436.8|1442.6|1436.7|2
1732136970000|2024-11-20 21:09:30|1442.75|1436.85|1442.45|1436.55|1443.05|1437.15|1442.45|1436.55|8
1732136980000|2024-11-20 21:09:40|1441.8|1435.9|1441.55|1435.65|1442.05|1436.15|1441.55|1435.65|8
1732136990000|2024-11-20 21:09:50|1441.45|1435.55|1441.45|1435.55|1441.45|1435.55|1441.45|1435.55|1
1732137000000|2024-11-20 21:10:00|1440.85|1434.95|1440.45|1434.55|1440.85|1434.95|1440.45|1434.55|4
1732137010000|2024-11-20 21:10:10|1440.05|1434.15|1440.45|1434.55|1440.45|1434.55|1439.8|1433.9|5
1732137020000|2024-11-20 21:10:20|1440.55|1434.65|1441.75|1435.85|1441.95|1436.05|1440.55|1434.65|16
1732137030000|2024-11-20 21:10:30|1441.95|1436.05|1442.45|1436.55|1442.45|1436.55|1441.44|1435.54|20
1732137040000|2024-11-20 21:10:40|1441.85|1435.95|1441.8|1435.9|1442|1436.1|1441.55|1435.65|14
1732137050000|2024-11-20 21:10:50|1441.75|1435.85|1440.73|1434.83|1441.75|1435.85|1440.73|1434.83|18
1732137060000|2024-11-20 21:11:00|1440.78|1434.88|1440.48|1434.58|1440.95|1435.05|1440.48|1434.58|17
1732137070000|2024-11-20 21:11:10|1440.43|1434.53|1440.8|1434.9|1440.83|1434.93|1440.43|1434.53|18
1732137080000|2024-11-20 21:11:20|1440.75|1434.85|1440.7|1434.8|1440.85|1434.95|1440.63|1434.73|22
1732137090000|2024-11-20 21:11:30|1440.85|1434.95|1441.75|1435.85|1441.8|1435.9|1440.85|1434.95|23
1732137100000|2024-11-20 21:11:40|1441.8|1435.9|1441.6|1435.7|1441.9|1436|1441.6|1435.7|7
1732137120000|2024-11-20 21:12:00|1441.35|1435.45|1441.45|1435.55|1441.45|1435.55|1441|1435.1|5
1732137130000|2024-11-20 21:12:10|1440.65|1434.75|1440.7|1434.8|1440.7|1434.8|1440.55|1434.65|4
1732137140000|2024-11-20 21:12:20|1440.75|1434.85|1440.8|1434.9|1441|1435.1|1440.75|1434.85|12
1732137150000|2024-11-20 21:12:30|1440.75|1434.85|1440.7|1434.8|1440.75|1434.85|1440.65|1434.75|7
1732137160000|2024-11-20 21:12:40|1440.65|1434.75|1440.65|1434.75|1440.75|1434.85|1440|1434.1|16
1732137170000|2024-11-20 21:12:50|1440.7|1434.8|1440.75|1434.85|1441|1435.1|1440.7|1434.8|7
1732137180000|2024-11-20 21:13:00|1440.8|1434.9|1440.05|1434.15|1440.8|1434.9|1439.95|1434.05|11
1732137190000|2024-11-20 21:13:10|1440.15|1434.25|1440.85|1434.95|1440.9|1435|1440.1|1434.2|14
1732137200000|2024-11-20 21:13:20|1440.8|1434.9|1440.9|1435|1440.9|1435|1440.6|1434.7|20
1732137210000|2024-11-20 21:13:30|1440.85|1434.95|1441.1|1435.2|1441.35|1435.45|1440.85|1434.95|19
1732137220000|2024-11-20 21:13:40|1441.15|1435.25|1441.75|1435.85|1442|1436.1|1441.15|1435.25|18
1732137230000|2024-11-20 21:13:50|1441.65|1435.75|1441.75|1435.85|1441.75|1435.85|1441.65|1435.75|6
1732137240000|2024-11-20 21:14:00|1441.7|1435.8|1441|1435.1|1441.7|1435.8|1441|1435.1|5
1732137250000|2024-11-20 21:14:10|1441.05|1435.15|1440.25|1434.35|1441.4|1435.5|1440.25|1434.35|8
1732137260000|2024-11-20 21:14:20|1440.15|1434.25|1439.15|1433.25|1440.15|1434.25|1439|1433.1|11
1732137270000|2024-11-20 21:14:30|1439.25|1433.35|1440|1434.1|1440.05|1434.15|1439.25|1433.35|5
1732137280000|2024-11-20 21:14:40|1440.05|1434.15|1440.4|1434.5|1440.4|1434.5|1440.05|1434.15|3
1732137290000|2024-11-20 21:14:50|1440.9|1435|1440.9|1435|1440.9|1435|1440.85|1434.95|5
1732137300000|2024-11-20 21:15:00|1441|1435.1|1442.45|1436.55|1442.45|1436.55|1441|1435.1|18
1732137310000|2024-11-20 21:15:10|1442.8|1436.9|1443.05|1437.15|1443.25|1437.35|1442.75|1436.85|20
1732137320000|2024-11-20 21:15:20|1443.4|1437.5|1441.65|1435.75|1443.4|1437.5|1441.6|1435.7|17
1732137330000|2024-11-20 21:15:30|1441.6|1435.7|1441.05|1435.15|1441.6|1435.7|1440.75|1434.85|20
1732137340000|2024-11-20 21:15:40|1440.95|1435.05|1441.65|1435.75|1441.75|1435.85|1440.95|1435.05|9
1732137350000|2024-11-20 21:15:50|1441.7|1435.8|1441.8|1435.9|1442.15|1436.25|1441.65|1435.75|25
1732137360000|2024-11-20 21:16:00|1441.85|1435.95|1443.45|1437.55|1443.45|1437.55|1441.85|1435.95|9
1732137370000|2024-11-20 21:16:10|1443.6|1437.7|1442.8|1436.9|1443.7|1437.8|1442.55|1436.65|19
1732137380000|2024-11-20 21:16:20|1442.75|1436.85|1443.2|1437.3|1443.2|1437.3|1442.65|1436.75|23
1732137390000|2024-11-20 21:16:30|1443.55|1437.65|1443.65|1437.75|1443.7|1437.8|1443.55|1437.65|9
1732137400000|2024-11-20 21:16:40|1443.7|1437.8|1443.85|1437.95|1443.9|1438|1443.65|1437.75|17
1732137410000|2024-11-20 21:16:50|1443.9|1438|1443.85|1437.95|1443.9|1438|1443.75|1437.85|10
1732137420000|2024-11-20 21:17:00|1443.8|1437.9|1445.75|1439.85|1445.75|1439.85|1443.8|1437.9|12
1732137430000|2024-11-20 21:17:10|1445.7|1439.8|1445.75|1439.85|1445.75|1439.85|1445.7|1439.8|8
1732137440000|2024-11-20 21:17:20|1445.85|1439.95|1445.7|1439.8|1446.65|1440.75|1445.7|1439.8|9
1732137450000|2024-11-20 21:17:30|1445.65|1439.75|1443.75|1437.85|1445.65|1439.75|1443.65|1437.75|8
1732137460000|2024-11-20 21:17:40|1443.8|1437.9|1443.9|1438|1444.75|1438.85|1443.8|1437.9|22
1732137470000|2024-11-20 21:17:50|1443.75|1437.85|1443.7|1437.8|1444.05|1438.15|1443.55|1437.65|23
1732137480000|2024-11-20 21:18:00|1443.8|1437.9|1441.8|1435.9|1443.8|1437.9|1441.8|1435.9|14
1732137490000|2024-11-20 21:18:10|1441.7|1435.8|1441.55|1435.65|1441.9|1436|1441.55|1435.65|14
1732137500000|2024-11-20 21:18:20|1441.15|1435.25|1439.7|1433.8|1441.2|1435.3|1439.7|1433.8|15
1732137510000|2024-11-20 21:18:30|1439.65|1433.75|1439|1433.1|1439.65|1433.75|1438.55|1432.65|23
1732137520000|2024-11-20 21:18:40|1438.95|1433.05|1438.6|1432.7|1439|1433.1|1438.6|1432.7|16
1732137530000|2024-11-20 21:18:50|1438.55|1432.65|1438.95|1433.05|1439|1433.1|1438.55|1432.65|16
1732137540000|2024-11-20 21:19:00|1438.85|1432.95|1437.47|1431.57|1438.85|1432.95|1437.47|1431.57|18
1732137550000|2024-11-20 21:19:10|1437.43|1431.53|1437.8|1431.9|1437.95|1432.05|1436.51|1430.61|30
1732137560000|2024-11-20 21:19:20|1437.91|1432.01|1438.56|1432.66|1439.7|1433.8|1437.85|1431.95|35
1732137570000|2024-11-20 21:19:30|1438.58|1432.68|1438.53|1432.63|1439.9|1434|1438.53|1432.63|29
1732137580000|2024-11-20 21:19:40|1438.61|1432.71|1438.93|1433.03|1439.3|1433.4|1437.58|1431.68|31
1732137590000|2024-11-20 21:19:50|1438.95|1433.05|1438.88|1432.98|1439|1433.1|1438.4|1432.5|30
1732137600000|2024-11-20 21:20:00|1438.95|1433.05|1438.64|1432.74|1438.95|1433.05|1437.65|1431.75|34
1732137610000|2024-11-20 21:20:10|1438.65|1432.75|1436.45|1430.55|1439.1|1433.2|1436.45|1430.55|30
1732137620000|2024-11-20 21:20:20|1436.43|1430.53|1434.63|1428.73|1436.43|1430.53|1434.58|1428.68|35
1732137630000|2024-11-20 21:20:30|1434.62|1428.72|1432.53|1426.63|1435.45|1429.55|1432.53|1426.63|37
1732137640000|2024-11-20 21:20:40|1432.54|1426.64|1433.95|1428.05|1434.28|1428.38|1431.65|1425.75|37
1732137650000|2024-11-20 21:20:50|1433.9|1428|1434.73|1428.83|1435.6|1429.7|1433.85|1427.95|34
1732137660000|2024-11-20 21:21:00|1434.68|1428.78|1433.95|1428.05|1434.9|1429|1433.45|1427.55|37
1732137670000|2024-11-20 21:21:10|1433.75|1427.85|1434.63|1428.73|1434.7|1428.8|1433.45|1427.55|36
1732137680000|2024-11-20 21:21:20|1434.57|1428.67|1435.36|1429.46|1435.88|1429.98|1434.53|1428.63|36
1732137690000|2024-11-20 21:21:30|1435.45|1429.55|1435.51|1429.61|1435.83|1429.93|1434.58|1428.68|33
1732137700000|2024-11-20 21:21:40|1435.45|1429.55|1433.6|1427.7|1435.45|1429.55|1433.6|1427.7|38
1732137710000|2024-11-20 21:21:50|1433.57|1427.67|1433.42|1427.52|1433.61|1427.71|1432.55|1426.65|34
1732137720000|2024-11-20 21:22:00|1433.3|1427.4|1434.05|1428.15|1434.8|1428.9|1433.3|1427.4|30
1732137730000|2024-11-20 21:22:10|1434.13|1428.23|1435.55|1429.65|1436.36|1430.46|1433.9|1428|33
1732137740000|2024-11-20 21:22:20|1436|1430.1|1435.45|1429.55|1436|1430.1|1434.53|1428.63|37
1732137750000|2024-11-20 21:22:30|1435.41|1429.51|1436|1430.1|1436|1430.1|1435.41|1429.51|29
1732137760000|2024-11-20 21:22:40|1436.08|1430.18|1436.03|1430.13|1436.45|1430.55|1435.74|1429.84|19
1732137770000|2024-11-20 21:22:50|1436.13|1430.23|1435.63|1429.73|1436.41|1430.51|1435.59|1429.69|31
1732137780000|2024-11-20 21:23:00|1435.65|1429.75|1436.38|1430.48|1436.41|1430.51|1435.5|1429.6|36
1732137790000|2024-11-20 21:23:10|1436.45|1430.55|1437.41|1431.51|1437.45|1431.55|1436.45|1430.55|28
1732137800000|2024-11-20 21:23:20|1437.43|1431.53|1438.43|1432.53|1438.75|1432.85|1437.43|1431.53|31
1732137810000|2024-11-20 21:23:30|1438.5|1432.6|1439.4|1433.5|1439.45|1433.55|1438.5|1432.6|28
1732137820000|2024-11-20 21:23:40|1439.43|1433.53|1440.05|1434.15|1440.45|1434.55|1439.4|1433.5|22
1732137830000|2024-11-20 21:23:50|1439.88|1433.98|1439.73|1433.83|1440.15|1434.25|1439.7|1433.8|28
1732137840000|2024-11-20 21:24:00|1439.72|1433.82|1438.28|1432.38|1439.72|1433.82|1438.28|1432.38|32
1732137850000|2024-11-20 21:24:10|1438.29|1432.39|1437.55|1431.65|1438.29|1432.39|1437.1|1431.2|34
1732137860000|2024-11-20 21:24:20|1437.58|1431.68|1438.6|1432.7|1438.95|1433.05|1437.57|1431.67|28
1732137870000|2024-11-20 21:24:30|1438.65|1432.75|1438.43|1432.53|1438.78|1432.88|1437.75|1431.85|28
1732137880000|2024-11-20 21:24:40|1438.3|1432.4|1437.7|1431.8|1438.45|1432.55|1437.58|1431.68|30
1732137890000|2024-11-20 21:24:50|1437.8|1431.9|1437.55|1431.65|1437.8|1431.9|1437.55|1431.65|21
1732137900000|2024-11-20 21:25:00|1437.5|1431.6|1437.75|1431.85|1438|1432.1|1437.08|1431.18|28
1732137910000|2024-11-20 21:25:10|1437.7|1431.8|1437.45|1431.55|1437.95|1432.05|1436.85|1430.95|28
1732137920000|2024-11-20 21:25:20|1437.75|1431.85|1436.6|1430.7|1437.75|1431.85|1436.6|1430.7|31
1732137930000|2024-11-20 21:25:30|1436.55|1430.65|1436.45|1430.55|1437.03|1431.13|1435.92|1430.02|28
1732137940000|2024-11-20 21:25:40|1436.75|1430.85|1435.73|1429.83|1436.75|1430.85|1435.55|1429.65|18
1732137950000|2024-11-20 21:25:50|1435.67|1429.77|1436.4|1430.5|1436.45|1430.55|1435.55|1429.65|19
1732137960000|2024-11-20 21:26:00|1436.39|1430.49|1436|1430.1|1436.8|1430.9|1435.7|1429.8|25
1732137970000|2024-11-20 21:26:10|1435.95|1430.05|1435.75|1429.85|1435.95|1430.05|1435.4|1429.5|31
1732137980000|2024-11-20 21:26:20|1435.8|1429.9|1436.38|1430.48|1436.38|1430.48|1435.43|1429.53|22
1732137990000|2024-11-20 21:26:30|1436.4|1430.5|1435.78|1429.88|1436.41|1430.51|1435.68|1429.78|20
1732138000000|2024-11-20 21:26:40|1435.86|1429.96|1436.55|1430.65|1436.6|1430.7|1435.74|1429.84|22
1732138010000|2024-11-20 21:26:50|1436.6|1430.7|1436|1430.1|1437.05|1431.15|1436|1430.1|19
1732138020000|2024-11-20 21:27:00|1435.95|1430.05|1436.4|1430.5|1436.45|1430.55|1435.83|1429.93|23
1732138030000|2024-11-20 21:27:10|1436.45|1430.55|1435.79|1429.89|1436.45|1430.55|1435.7|1429.8|27
1732138040000|2024-11-20 21:27:20|1435.73|1429.83|1435.74|1429.84|1436.13|1430.23|1435.48|1429.58|25
1732138050000|2024-11-20 21:27:30|1435.77|1429.87|1436.62|1430.72|1436.7|1430.8|1435.73|1429.83|31
1732138060000|2024-11-20 21:27:40|1436.58|1430.68|1438|1432.1|1438|1432.1|1436.58|1430.68|27
1732138070000|2024-11-20 21:27:50|1437.95|1432.05|1437.45|1431.55|1438.08|1432.18|1437.4|1431.5|14
1732138080000|2024-11-20 21:28:00|1437.75|1431.85|1436.4|1430.5|1437.75|1431.85|1436.4|1430.5|15
1732138090000|2024-11-20 21:28:10|1436.85|1430.95|1437.61|1431.71|1437.75|1431.85|1436.8|1430.9|27
1732138100000|2024-11-20 21:28:20|1437.58|1431.68|1436.7|1430.8|1437.65|1431.75|1436.65|1430.75|16
1732138110000|2024-11-20 21:28:30|1436.8|1430.9|1437.45|1431.55|1438.15|1432.25|1436.8|1430.9|23
1732138120000|2024-11-20 21:28:40|1437.42|1431.52|1437.41|1431.51|1437.45|1431.55|1436.68|1430.78|21
1732138130000|2024-11-20 21:28:50|1437.45|1431.55|1436.9|1431|1437.45|1431.55|1436.69|1430.79|24
1732138140000|2024-11-20 21:29:00|1436.95|1431.05|1436.8|1430.9|1437.45|1431.55|1436.65|1430.75|28
1732138150000|2024-11-20 21:29:10|1436.74|1430.84|1437|1431.1|1437|1431.1|1436.7|1430.8|13
1732138160000|2024-11-20 21:29:20|1436.95|1431.05|1435.87|1429.97|1437|1431.1|1435.85|1429.95|17
1732138170000|2024-11-20 21:29:30|1435.88|1429.98|1436.9|1431|1437.05|1431.15|1435.88|1429.98|19
1732138180000|2024-11-20 21:29:40|1436.95|1431.05|1436.9|1431|1437.15|1431.25|1436.9|1431|24
1732138190000|2024-11-20 21:29:50|1436.73|1430.83|1436.56|1430.66|1436.73|1430.83|1436.54|1430.64|8
1732138200000|2024-11-20 21:30:00|1436.54|1430.64|1437.45|1431.55|1437.45|1431.55|1436.5|1430.6|27
1732138210000|2024-11-20 21:30:10|1437.7|1431.8|1439.62|1433.72|1440.1|1434.2|1437.7|1431.8|31
1732138220000|2024-11-20 21:30:20|1439.6|1433.7|1438.95|1433.05|1439.85|1433.95|1438.85|1432.95|29
1732138230000|2024-11-20 21:30:30|1438.85|1432.95|1438.44|1432.54|1438.9|1433|1437.99|1432.09|25
1732138240000|2024-11-20 21:30:40|1438.48|1432.58|1438|1432.1|1438.48|1432.58|1437.67|1431.77|17
1732138250000|2024-11-20 21:30:50|1438.05|1432.15|1437.9|1432|1438.73|1432.83|1437.83|1431.93|23
1732138260000|2024-11-20 21:31:00|1438|1432.1|1435.85|1429.95|1438|1432.1|1435.83|1429.93|36
1732138270000|2024-11-20 21:31:10|1435.84|1429.94|1435.9|1430|1436|1430.1|1434.78|1428.88|26
1732138280000|2024-11-20 21:31:20|1435.68|1429.78|1435.63|1429.73|1436|1430.1|1435.53|1429.63|23
1732138290000|2024-11-20 21:31:30|1435.58|1429.68|1434.7|1428.8|1436|1430.1|1434.7|1428.8|26
1732138300000|2024-11-20 21:31:40|1434.75|1428.85|1434.62|1428.72|1434.9|1429|1434.62|1428.72|26
1732138310000|2024-11-20 21:31:50|1434.65|1428.75|1434.7|1428.8|1435.09|1429.19|1433.94|1428.04|23
1732138320000|2024-11-20 21:32:00|1434.68|1428.78|1435.67|1429.77|1435.9|1430|1434.55|1428.65|26
1732138330000|2024-11-20 21:32:10|1436.1|1430.2|1435.73|1429.83|1436.4|1430.5|1435.58|1429.68|27
1732138340000|2024-11-20 21:32:20|1435.68|1429.78|1435.5|1429.6|1436.45|1430.55|1435.43|1429.53|25
1732138350000|2024-11-20 21:32:30|1435.47|1429.57|1434.98|1429.08|1435.47|1429.57|1434.45|1428.55|32
1732138360000|2024-11-20 21:32:40|1435.08|1429.18|1435.68|1429.78|1436.45|1430.55|1435.08|1429.18|27
1732138370000|2024-11-20 21:32:50|1435.7|1429.8|1435.58|1429.68|1436.45|1430.55|1435.58|1429.68|25
1732138380000|2024-11-20 21:33:00|1435.6|1429.7|1435.73|1429.83|1436|1430.1|1435.58|1429.68|22
1732138390000|2024-11-20 21:33:10|1435.75|1429.85|1435.77|1429.87|1436.54|1430.64|1435.75|1429.85|25
1732138400000|2024-11-20 21:33:20|1435.73|1429.83|1435.85|1429.95|1436|1430.1|1435.5|1429.6|29
1732138410000|2024-11-20 21:33:30|1435.63|1429.73|1435.63|1429.73|1435.7|1429.8|1435.03|1429.13|26
1732138420000|2024-11-20 21:33:40|1435.58|1429.68|1435.62|1429.72|1436.03|1430.13|1435.45|1429.55|25
1732138430000|2024-11-20 21:33:50|1435.6|1429.7|1435.63|1429.73|1435.67|1429.77|1435.55|1429.65|20
1732138440000|2024-11-20 21:34:00|1435.62|1429.72|1436.68|1430.78|1436.95|1431.05|1435.55|1429.65|31
1732138450000|2024-11-20 21:34:10|1436.63|1430.73|1436.97|1431.07|1437.45|1431.55|1436.58|1430.68|27
1732138460000|2024-11-20 21:34:20|1436.93|1431.03|1436.62|1430.72|1437.46|1431.56|1436.53|1430.63|26
1732138470000|2024-11-20 21:34:30|1436.6|1430.7|1436.13|1430.23|1436.63|1430.73|1435.95|1430.05|30
1732138480000|2024-11-20 21:34:40|1436.1|1430.2|1436.6|1430.7|1436.95|1431.05|1435.95|1430.05|20
1732138490000|2024-11-20 21:34:50|1436.62|1430.72|1435.6|1429.7|1436.62|1430.72|1435.6|1429.7|34
1732138500000|2024-11-20 21:35:00|1435.62|1429.72|1435.51|1429.61|1435.85|1429.95|1435.51|1429.61|27
1732138510000|2024-11-20 21:35:10|1435.2|1429.3|1435.67|1429.77|1436.15|1430.25|1434.9|1429|28
1732138520000|2024-11-20 21:35:20|1435.68|1429.78|1435.7|1429.8|1435.85|1429.95|1435.55|1429.65|14
1732138530000|2024-11-20 21:35:30|1435.65|1429.75|1434.6|1428.7|1435.75|1429.85|1434.6|1428.7|25
1732138540000|2024-11-20 21:35:40|1434.55|1428.65|1434.54|1428.64|1434.9|1429|1434.3|1428.4|21
1732138550000|2024-11-20 21:35:50|1434.55|1428.65|1434.55|1428.65|1434.65|1428.75|1434.48|1428.58|25
1732138560000|2024-11-20 21:36:00|1434.1|1428.2|1434.66|1428.76|1434.69|1428.79|1434.1|1428.2|25
1732138570000|2024-11-20 21:36:10|1434.73|1428.83|1435.55|1429.65|1436.45|1430.55|1434.73|1428.83|33
1732138580000|2024-11-20 21:36:20|1435.6|1429.7|1436.41|1430.51|1436.45|1430.55|1435.5|1429.6|21
1732138590000|2024-11-20 21:36:30|1436.45|1430.55|1436.62|1430.72|1437.3|1431.4|1436.35|1430.45|23
1732138600000|2024-11-20 21:36:40|1436.63|1430.73|1436.58|1430.68|1436.63|1430.73|1436.46|1430.56|20
1732138610000|2024-11-20 21:36:50|1436.63|1430.73|1435.75|1429.85|1436.65|1430.75|1435.65|1429.75|16
1732138620000|2024-11-20 21:37:00|1435.88|1429.98|1436.45|1430.55|1436.6|1430.7|1435.75|1429.85|27
1732138630000|2024-11-20 21:37:10|1436.56|1430.66|1437.48|1431.58|1438.12|1432.22|1436.53|1430.63|29
1732138640000|2024-11-20 21:37:20|1437.51|1431.61|1436.54|1430.64|1437.58|1431.68|1436.54|1430.64|26
1732138650000|2024-11-20 21:37:30|1436.51|1430.61|1437.16|1431.26|1437.16|1431.26|1435.8|1429.9|26
1732138660000|2024-11-20 21:37:40|1437.38|1431.48|1437.54|1431.64|1437.9|1432|1437.38|1431.48|34
1732138670000|2024-11-20 21:37:50|1437.49|1431.59|1436.71|1430.81|1437.54|1431.64|1436.66|1430.76|24
1732138680000|2024-11-20 21:38:00|1436.75|1430.85|1437.6|1431.7|1437.62|1431.72|1436.6|1430.7|22
1732138690000|2024-11-20 21:38:10|1437.61|1431.71|1439.1|1433.2|1439.1|1433.2|1437.55|1431.65|28
1732138700000|2024-11-20 21:38:20|1439.08|1433.18|1439.85|1433.95|1440.56|1434.66|1439.08|1433.18|18
1732138710000|2024-11-20 21:38:30|1439.7|1433.8|1441|1435.1|1441|1435.1|1439.7|1433.8|23
1732138720000|2024-11-20 21:38:40|1440.67|1434.77|1440.93|1435.03|1441.41|1435.51|1440.67|1434.77|15
1732138730000|2024-11-20 21:38:50|1441.41|1435.51|1442|1436.1|1442.05|1436.15|1441.41|1435.51|23
1732138740000|2024-11-20 21:39:00|1441.95|1436.05|1440.1|1434.2|1442|1436.1|1440.1|1434.2|26
1732138750000|2024-11-20 21:39:10|1440|1434.1|1439.55|1433.65|1440.12|1434.22|1439.55|1433.65|29
1732138760000|2024-11-20 21:39:20|1439.85|1433.95|1439.75|1433.85|1440.05|1434.15|1438.99|1433.09|21
1732138770000|2024-11-20 21:39:30|1439.62|1433.72|1439.9|1434|1440.08|1434.18|1439.58|1433.68|21
1732138780000|2024-11-20 21:39:40|1439.95|1434.05|1441|1435.1|1441.05|1435.15|1439.74|1433.84|25
1732138790000|2024-11-20 21:39:50|1440.82|1434.92|1440.55|1434.65|1441.4|1435.5|1440.52|1434.62|21
1732138800000|2024-11-20 21:40:00|1440.54|1434.64|1442.61|1436.71|1442.61|1436.71|1439.87|1433.97|28
1732138810000|2024-11-20 21:40:10|1442.56|1436.66|1442.75|1436.85|1442.9|1437|1442.47|1436.57|24
1732138820000|2024-11-20 21:40:20|1442.73|1436.83|1442.58|1436.68|1442.75|1436.85|1441.98|1436.08|24
1732138830000|2024-11-20 21:40:30|1442.61|1436.71|1442.62|1436.72|1443|1437.1|1442.61|1436.71|10
1732138840000|2024-11-20 21:40:40|1442.6|1436.7|1441.65|1435.75|1442.62|1436.72|1441.6|1435.7|24
1732138850000|2024-11-20 21:40:50|1441.5|1435.6|1440.65|1434.75|1441.55|1435.65|1440.65|1434.75|22
1732138860000|2024-11-20 21:41:00|1440.95|1435.05|1441.55|1435.65|1441.58|1435.68|1440.67|1434.77|29
1732138870000|2024-11-20 21:41:10|1441.58|1435.68|1442.81|1436.91|1443|1437.1|1441.55|1435.65|23
1732138880000|2024-11-20 21:41:20|1442.85|1436.95|1442.8|1436.9|1442.9|1437|1442.64|1436.74|23
1732138890000|2024-11-20 21:41:30|1442.77|1436.87|1441.9|1436|1442.77|1436.87|1441.9|1436|23
1732138900000|2024-11-20 21:41:40|1441.85|1435.95|1440.4|1434.5|1441.85|1435.95|1440.4|1434.5|25
1732138910000|2024-11-20 21:41:50|1440.44|1434.54|1439.88|1433.98|1440.45|1434.55|1439.75|1433.85|26
1732138920000|2024-11-20 21:42:00|1439.84|1433.94|1440.9|1435|1440.9|1435|1439.84|1433.94|31
1732138930000|2024-11-20 21:42:10|1440.95|1435.05|1441.58|1435.68|1441.9|1436|1440.65|1434.75|26
1732138940000|2024-11-20 21:42:20|1441.6|1435.7|1441.51|1435.61|1441.8|1435.9|1441.42|1435.52|22
1732138950000|2024-11-20 21:42:30|1441.5|1435.6|1441.61|1435.71|1441.85|1435.95|1441.47|1435.57|22
1732138960000|2024-11-20 21:42:40|1441.62|1435.72|1442.61|1436.71|1442.62|1436.72|1441.56|1435.66|22
1732138970000|2024-11-20 21:42:50|1442.7|1436.8|1443.45|1437.55|1444|1438.1|1442.7|1436.8|26
1732138980000|2024-11-20 21:43:00|1443.4|1437.5|1442.73|1436.83|1443.4|1437.5|1442.7|1436.8|23
1732138990000|2024-11-20 21:43:10|1442.75|1436.85|1443.45|1437.55|1443.55|1437.65|1442.65|1436.75|22
1732139000000|2024-11-20 21:43:20|1443.38|1437.48|1444.73|1438.83|1444.73|1438.83|1442.95|1437.05|27
1732139010000|2024-11-20 21:43:30|1444.83|1438.93|1445.48|1439.58|1445.51|1439.61|1444.83|1438.93|23
1732139020000|2024-11-20 21:43:40|1445.47|1439.57|1445.95|1440.05|1445.95|1440.05|1444.88|1438.98|26
1732139030000|2024-11-20 21:43:50|1445.9|1440|1445.95|1440.05|1445.95|1440.05|1445.85|1439.95|26
1732139040000|2024-11-20 21:44:00|1445.9|1440|1445.2|1439.3|1445.95|1440.05|1445.2|1439.3|26
1732139050000|2024-11-20 21:44:10|1445.15|1439.25|1444.45|1438.55|1445.15|1439.25|1444.2|1438.3|34
1732139060000|2024-11-20 21:44:20|1444.6|1438.7|1444.62|1438.72|1444.73|1438.83|1444.55|1438.65|23
1732139070000|2024-11-20 21:44:30|1444.7|1438.8|1444.67|1438.77|1444.78|1438.88|1444.55|1438.65|14
1732139080000|2024-11-20 21:44:40|1444.68|1438.78|1445|1439.1|1445.4|1439.5|1444.55|1438.65|24
1732139090000|2024-11-20 21:44:50|1445.15|1439.25|1445.65|1439.75|1445.77|1439.87|1445.12|1439.22|19
1732139100000|2024-11-20 21:45:00|1445.68|1439.78|1446|1440.1|1446.55|1440.65|1445.55|1439.65|19
1732139110000|2024-11-20 21:45:10|1445.83|1439.93|1444.9|1439|1446.05|1440.15|1444.9|1439|27
1732139120000|2024-11-20 21:45:20|1444.95|1439.05|1444.51|1438.61|1444.95|1439.05|1444.35|1438.45|29
1732139130000|2024-11-20 21:45:30|1444.62|1438.72|1445.6|1439.7|1445.95|1440.05|1444.62|1438.72|21
1732139140000|2024-11-20 21:45:40|1445.9|1440|1445.6|1439.7|1446.07|1440.17|1445.6|1439.7|22
1732139150000|2024-11-20 21:45:50|1445.9|1440|1446.6|1440.7|1446.8|1440.9|1445.9|1440|23
1732139160000|2024-11-20 21:46:00|1446.55|1440.65|1445.65|1439.75|1446.58|1440.68|1445.48|1439.58|24
1732139170000|2024-11-20 21:46:10|1445.62|1439.72|1445.95|1440.05|1446.28|1440.38|1445.3|1439.4|31
1732139180000|2024-11-20 21:46:20|1445.85|1439.95|1444.75|1438.85|1445.85|1439.95|1444.73|1438.83|21
1732139190000|2024-11-20 21:46:30|1444.56|1438.66|1445.72|1439.82|1445.77|1439.87|1444.45|1438.55|31
1732139200000|2024-11-20 21:46:40|1445.65|1439.75|1446.54|1440.64|1446.54|1440.64|1445.61|1439.71|25
1732139210000|2024-11-20 21:46:50|1446.51|1440.61|1445.45|1439.55|1446.51|1440.61|1445.4|1439.5|28
1732139220000|2024-11-20 21:47:00|1445.51|1439.61|1444.8|1438.9|1445.7|1439.8|1444.66|1438.76|29
1732139230000|2024-11-20 21:47:10|1444.7|1438.8|1445.63|1439.73|1445.63|1439.73|1444.7|1438.8|31
1732139240000|2024-11-20 21:47:20|1445.68|1439.78|1447.48|1441.58|1447.5|1441.6|1445.63|1439.73|25
1732139250000|2024-11-20 21:47:30|1447.5|1441.6|1446.54|1440.64|1447.5|1441.6|1446.54|1440.64|29
1732139260000|2024-11-20 21:47:40|1446.56|1440.66|1446.54|1440.64|1446.95|1441.05|1446.48|1440.58|19
1732139270000|2024-11-20 21:47:50|1446.55|1440.65|1446|1440.1|1446.58|1440.68|1445.84|1439.94|27
1732139280000|2024-11-20 21:48:00|1445.95|1440.05|1446|1440.1|1446.32|1440.42|1445.6|1439.7|26
1732139290000|2024-11-20 21:48:10|1446.05|1440.15|1446.83|1440.93|1446.83|1440.93|1446.05|1440.15|28
1732139300000|2024-11-20 21:48:20|1446.75|1440.85|1446.65|1440.75|1447.15|1441.25|1446.51|1440.61|21
1732139310000|2024-11-20 21:48:30|1446.67|1440.77|1447.2|1441.3|1447.6|1441.7|1446.67|1440.77|23
1732139320000|2024-11-20 21:48:40|1447.39|1441.49|1446.6|1440.7|1447.45|1441.55|1446.55|1440.65|19
1732139330000|2024-11-20 21:48:50|1446.65|1440.75|1445.82|1439.92|1446.65|1440.75|1445.82|1439.92|21
1732139340000|2024-11-20 21:49:00|1445.87|1439.97|1445.35|1439.45|1446.55|1440.65|1445.35|1439.45|29
1732139350000|2024-11-20 21:49:10|1445.48|1439.58|1445.1|1439.2|1445.5|1439.6|1444.9|1439|23
1732139360000|2024-11-20 21:49:20|1445.05|1439.15|1445.69|1439.79|1445.69|1439.79|1444.58|1438.68|26
1732139370000|2024-11-20 21:49:30|1445.72|1439.82|1445.95|1440.05|1446.05|1440.15|1445.65|1439.75|15
1732139380000|2024-11-20 21:49:40|1446|1440.1|1445.55|1439.65|1446.12|1440.22|1445.45|1439.55|27
1732139390000|2024-11-20 21:49:50|1445.54|1439.64|1444.68|1438.78|1445.54|1439.64|1444.68|1438.78|17
1732139400000|2024-11-20 21:50:00|1444.75|1438.85|1444.55|1438.65|1444.75|1438.85|1444.05|1438.15|20
1732139410000|2024-11-20 21:50:10|1444.51|1438.61|1444.83|1438.93|1444.83|1438.93|1444.51|1438.61|23
1732139420000|2024-11-20 21:50:20|1445.41|1439.51|1443.7|1437.8|1445.44|1439.54|1443.7|1437.8|28
1732139430000|2024-11-20 21:50:30|1443.9|1438|1444.41|1438.51|1444.5|1438.6|1442.95|1437.05|31
1732139440000|2024-11-20 21:50:40|1444.05|1438.15|1443.54|1437.64|1444.05|1438.15|1443.54|1437.64|19
1732139450000|2024-11-20 21:50:50|1443.51|1437.61|1442.7|1436.8|1443.58|1437.68|1442.7|1436.8|20
1732139460000|2024-11-20 21:51:00|1442.6|1436.7|1442.43|1436.53|1443|1437.1|1442.37|1436.47|34
1732139470000|2024-11-20 21:51:10|1442.41|1436.51|1442.68|1436.78|1442.7|1436.8|1442.37|1436.47|25
1732139480000|2024-11-20 21:51:20|1442.7|1436.8|1442.95|1437.05|1442.95|1437.05|1442.5|1436.6|15
1732139490000|2024-11-20 21:51:30|1442.9|1437|1442.4|1436.5|1442.95|1437.05|1442.4|1436.5|15
1732139500000|2024-11-20 21:51:40|1442.42|1436.52|1442.7|1436.8|1442.7|1436.8|1442.42|1436.52|20
1732139510000|2024-11-20 21:51:50|1442.6|1436.7|1442.43|1436.53|1442.6|1436.7|1442.43|1436.53|25
1732139520000|2024-11-20 21:52:00|1442.48|1436.58|1441.62|1435.72|1442.54|1436.64|1441.55|1435.65|22
1732139530000|2024-11-20 21:52:10|1441.6|1435.7|1441.48|1435.58|1441.75|1435.85|1441.45|1435.55|19
1732139540000|2024-11-20 21:52:20|1441.42|1435.52|1441.47|1435.57|1441.47|1435.57|1440.85|1434.95|30
1732139550000|2024-11-20 21:52:30|1441.43|1435.53|1442.56|1436.66|1442.65|1436.75|1441.43|1435.53|26
1732139560000|2024-11-20 21:52:40|1442.51|1436.61|1442.51|1436.61|1442.54|1436.64|1442.45|1436.55|5
1732139570000|2024-11-20 21:52:50|1442.55|1436.65|1441.7|1435.8|1442.6|1436.7|1441.7|1435.8|13
1732139580000|2024-11-20 21:53:00|1441.75|1435.85|1441.55|1435.65|1441.75|1435.85|1441.48|1435.58|22
1732139590000|2024-11-20 21:53:10|1441.58|1435.68|1441.62|1435.72|1441.8|1435.9|1441.55|1435.65|17
1732139600000|2024-11-20 21:53:20|1441.66|1435.76|1442.45|1436.55|1442.65|1436.75|1441.55|1435.65|25
1732139610000|2024-11-20 21:53:30|1442.05|1436.15|1442.54|1436.64|1442.55|1436.65|1441.7|1435.8|23
1732139620000|2024-11-20 21:53:40|1442.55|1436.65|1442.54|1436.64|1442.57|1436.67|1442.53|1436.63|15
1732139630000|2024-11-20 21:53:50|1442.56|1436.66|1443.56|1437.66|1443.56|1437.66|1442.53|1436.63|23
1732139640000|2024-11-20 21:54:00|1443.49|1437.59|1442.6|1436.7|1443.49|1437.59|1442.6|1436.7|24
1732139650000|2024-11-20 21:54:10|1442.57|1436.67|1442.65|1436.75|1442.75|1436.85|1442.49|1436.59|27
1732139660000|2024-11-20 21:54:20|1442.73|1436.83|1442.45|1436.55|1442.75|1436.85|1442.42|1436.52|18
1732139670000|2024-11-20 21:54:30|1442.48|1436.58|1442.65|1436.75|1443.18|1437.28|1442.42|1436.52|28
1732139680000|2024-11-20 21:54:40|1443|1437.1|1443.51|1437.61|1443.7|1437.8|1442.95|1437.05|18
1732139690000|2024-11-20 21:54:50|1443.48|1437.58|1443.6|1437.7|1443.6|1437.7|1443.39|1437.49|18
1732139700000|2024-11-20 21:55:00|1443.62|1437.72|1443.9|1438|1443.9|1438|1443.48|1437.58|21
1732139710000|2024-11-20 21:55:10|1443.85|1437.95|1443.95|1438.05|1443.95|1438.05|1443.75|1437.85|13
1732139720000|2024-11-20 21:55:20|1444|1438.1|1444.58|1438.68|1444.58|1438.68|1444|1438.1|21
1732139730000|2024-11-20 21:55:30|1444.62|1438.72|1444.48|1438.58|1444.62|1438.72|1444.42|1438.52|18
1732139740000|2024-11-20 21:55:40|1444.45|1438.55|1443.55|1437.65|1444.51|1438.61|1443.55|1437.65|26
1732139750000|2024-11-20 21:55:50|1443.45|1437.55|1443.51|1437.61|1443.58|1437.68|1443.45|1437.55|10
1732139760000|2024-11-20 21:56:00|1443.55|1437.65|1443.51|1437.61|1443.55|1437.65|1443.43|1437.53|12
1732139770000|2024-11-20 21:56:10|1443.6|1437.7|1443.95|1438.05|1444.51|1438.61|1443.57|1437.67|24
1732139780000|2024-11-20 21:56:20|1443.85|1437.95|1444.47|1438.57|1444.56|1438.66|1443.85|1437.95|22
1732139790000|2024-11-20 21:56:30|1444.51|1438.61|1444.46|1438.56|1444.51|1438.61|1443.83|1437.93|28
1732139800000|2024-11-20 21:56:40|1444.42|1438.52|1444.54|1438.64|1444.56|1438.66|1444.42|1438.52|16
1732139810000|2024-11-20 21:56:50|1444.56|1438.66|1444.45|1438.55|1444.56|1438.66|1444.39|1438.49|12
1732139820000|2024-11-20 21:57:00|1444.15|1438.25|1443.51|1437.61|1444.15|1438.25|1443.35|1437.45|20
1732139830000|2024-11-20 21:57:10|1443.54|1437.64|1443.67|1437.77|1443.8|1437.9|1443.45|1437.55|19
1732139840000|2024-11-20 21:57:20|1443.68|1437.78|1443.48|1437.58|1443.68|1437.78|1443.39|1437.49|14
1732139850000|2024-11-20 21:57:30|1443.45|1437.55|1443.5|1437.6|1443.54|1437.64|1443.42|1437.52|17
1732139860000|2024-11-20 21:57:40|1443.51|1437.61|1443.85|1437.95|1443.85|1437.95|1443.47|1437.57|13
1732139870000|2024-11-20 21:57:50|1443.8|1437.9|1443.55|1437.65|1443.9|1438|1443.55|1437.65|9
1732139880000|2024-11-20 21:58:00|1443.35|1437.45|1442.55|1436.65|1443.35|1437.45|1442.55|1436.65|12
1732139890000|2024-11-20 21:58:10|1442.6|1436.7|1442.55|1436.65|1442.6|1436.7|1442.55|1436.65|2
1732139900000|2024-11-20 21:58:20|1442.45|1436.55|1441.7|1435.8|1442.45|1436.55|1441.7|1435.8|9
1732139910000|2024-11-20 21:58:30|1441.75|1435.85|1440.9|1435|1441.75|1435.85|1440.9|1435|20
1732139920000|2024-11-20 21:58:40|1440.8|1434.9|1441.7|1435.8|1441.75|1435.85|1440.8|1434.9|13
1732139930000|2024-11-20 21:58:50|1441.45|1435.55|1441.75|1435.85|1441.75|1435.85|1441.1|1435.2|15
1732139940000|2024-11-20 21:59:00|1441.7|1435.8|1442.15|1436.25|1442.15|1436.25|1441.65|1435.75|14
1732139950000|2024-11-20 21:59:10|1442|1436.1|1442.55|1436.65|1442.7|1436.8|1441.95|1436.05|17
1732139960000|2024-11-20 21:59:20|1442.6|1436.7|1442.55|1436.65|1442.8|1436.9|1442.55|1436.65|12
1732139970000|2024-11-20 21:59:30|1442.67|1436.77|1443.02|1437.12|1443.02|1437.12|1442.51|1436.61|21
1732139980000|2024-11-20 21:59:40|1442.9|1437|1442.8|1436.9|1443.02|1437.12|1442.8|1436.9|11
1732139990000|2024-11-20 21:59:50|1442.82|1436.92|1442.23|1436.33|1442.82|1436.92|1442.2|1436.3|20
1732140000000|2024-11-20 22:00:00|1442.18|1436.28|1443.1|1437.2|1443.1|1437.2|1441.8|1435.9|29
1732140010000|2024-11-20 22:00:10|1443.17|1437.27|1443.08|1437.18|1443.7|1437.8|1443.02|1437.12|28
1732140020000|2024-11-20 22:00:20|1443.1|1437.2|1444.6|1438.7|1444.63|1438.73|1443.07|1437.17|26
1732140030000|2024-11-20 22:00:30|1444.61|1438.71|1444.89|1438.99|1445.14|1439.24|1444.05|1438.15|23
1732140040000|2024-11-20 22:00:40|1445.06|1439.16|1444.45|1438.55|1445.1|1439.2|1444.3|1438.4|21
1732140050000|2024-11-20 22:00:50|1444.7|1438.8|1445.07|1439.17|1445.14|1439.24|1444.42|1438.52|26
1732140060000|2024-11-20 22:01:00|1445.13|1439.23|1445.82|1439.92|1445.97|1440.07|1445.13|1439.23|21
1732140070000|2024-11-20 22:01:10|1445.86|1439.96|1446.14|1440.24|1446.17|1440.27|1445.7|1439.8|28
1732140080000|2024-11-20 22:01:20|1446.16|1440.26|1446.16|1440.26|1446.17|1440.27|1445.99|1440.09|20
1732140090000|2024-11-20 22:01:30|1446.17|1440.27|1445.27|1439.37|1446.62|1440.72|1445.19|1439.29|30
1732140100000|2024-11-20 22:01:40|1445.29|1439.39|1444.65|1438.75|1445.3|1439.4|1444.61|1438.71|14
1732140110000|2024-11-20 22:01:50|1444.66|1438.76|1444.88|1438.98|1444.88|1438.98|1444.56|1438.66|20
1732140120000|2024-11-20 22:02:00|1444.84|1438.94|1444.95|1439.05|1445.08|1439.18|1444.67|1438.77|16
1732140130000|2024-11-20 22:02:10|1444.94|1439.04|1444.9|1439|1445.14|1439.24|1444.67|1438.77|12
1732140140000|2024-11-20 22:02:20|1444.81|1438.91|1445.21|1439.31|1445.48|1439.58|1444.68|1438.78|25
1732140150000|2024-11-20 22:02:30|1445.27|1439.37|1446.3|1440.4|1446.3|1440.4|1445.21|1439.31|17
1732140160000|2024-11-20 22:02:40|1446.7|1440.8|1446.69|1440.79|1447.16|1441.26|1446.66|1440.76|18
1732140170000|2024-11-20 22:02:50|1446.66|1440.76|1446.34|1440.44|1446.89|1440.99|1446.29|1440.39|24
1732140180000|2024-11-20 22:03:00|1446.31|1440.41|1446.89|1440.99|1446.89|1440.99|1446.2|1440.3|13
1732140190000|2024-11-20 22:03:10|1446.88|1440.98|1446.9|1441|1447.02|1441.12|1446.8|1440.9|22
1732140200000|2024-11-20 22:03:20|1446.89|1440.99|1447.09|1441.19|1447.25|1441.35|1446.66|1440.76|17
1732140210000|2024-11-20 22:03:30|1447.16|1441.26|1448.12|1442.22|1448.16|1442.26|1447.12|1441.22|29
1732140220000|2024-11-20 22:03:40|1448.16|1442.26|1448.61|1442.71|1448.61|1442.71|1448.15|1442.25|8
1732140230000|2024-11-20 22:03:50|1448.6|1442.7|1448.68|1442.78|1448.68|1442.78|1448.6|1442.7|13
1732140240000|2024-11-20 22:04:00|1448.62|1442.72|1448.7|1442.8|1448.74|1442.84|1448.6|1442.7|12
1732140250000|2024-11-20 22:04:10|1448.67|1442.77|1448.68|1442.78|1448.69|1442.79|1448.66|1442.76|13
1732140260000|2024-11-20 22:04:20|1448.7|1442.8|1448.68|1442.78|1448.94|1443.04|1448.45|1442.55|13
1732140270000|2024-11-20 22:04:30|1448.71|1442.81|1448.79|1442.89|1448.94|1443.04|1448.68|1442.78|16
1732140280000|2024-11-20 22:04:40|1448.81|1442.91|1448.68|1442.78|1448.81|1442.91|1448.67|1442.77|20
1732140290000|2024-11-20 22:04:50|1448.67|1442.77|1448.68|1442.78|1448.94|1443.04|1448.66|1442.76|18
1732140300000|2024-11-20 22:05:00|1448.67|1442.77|1449.15|1443.25|1449.18|1443.28|1448.67|1442.77|23
1732140310000|2024-11-20 22:05:10|1449.14|1443.24|1449.26|1443.36|1449.3|1443.4|1449.14|1443.24|10
1732140320000|2024-11-20 22:05:20|1449.14|1443.24|1451.13|1445.23|1451.15|1445.25|1449.14|1443.24|23
1732140330000|2024-11-20 22:05:30|1451.07|1445.17|1451.04|1445.14|1451.34|1445.44|1450.94|1445.04|23
1732140340000|2024-11-20 22:05:40|1451.02|1445.12|1450.81|1444.91|1451.02|1445.12|1450.64|1444.74|23
1732140350000|2024-11-20 22:05:50|1451.02|1445.12|1450.43|1444.53|1451.17|1445.27|1450.43|1444.53|21
1732140360000|2024-11-20 22:06:00|1450.19|1444.29|1450.67|1444.77|1450.88|1444.98|1450.19|1444.29|22
1732140370000|2024-11-20 22:06:10|1450.68|1444.78|1450.29|1444.39|1450.68|1444.78|1449.97|1444.07|22
1732140380000|2024-11-20 22:06:20|1450.01|1444.11|1450.19|1444.29|1450.33|1444.43|1449.89|1443.99|26
1732140390000|2024-11-20 22:06:30|1450|1444.1|1449.42|1443.52|1450|1444.1|1449.2|1443.3|26
1732140400000|2024-11-20 22:06:40|1449.3|1443.4|1449.25|1443.35|1449.69|1443.79|1449.19|1443.29|19
1732140410000|2024-11-20 22:06:50|1449.29|1443.39|1449.44|1443.54|1449.44|1443.54|1449.18|1443.28|21
1732140420000|2024-11-20 22:07:00|1449.48|1443.58|1449.9|1444|1449.9|1444|1449.48|1443.58|12
1732140430000|2024-11-20 22:07:10|1449.89|1443.99|1449.39|1443.49|1449.99|1444.09|1449.24|1443.34|10
1732140440000|2024-11-20 22:07:20|1449.45|1443.55|1449.51|1443.61|1449.79|1443.89|1449.45|1443.55|12
1732140450000|2024-11-20 22:07:30|1449.59|1443.69|1449.31|1443.41|1449.79|1443.89|1449.31|1443.41|19
1732140460000|2024-11-20 22:07:40|1449.06|1443.16|1449.13|1443.23|1449.27|1443.37|1448.83|1442.93|19
1732140470000|2024-11-20 22:07:50|1449.17|1443.27|1449.42|1443.52|1449.68|1443.78|1449.17|1443.27|4
1732140480000|2024-11-20 22:08:00|1449.56|1443.66|1449.78|1443.88|1449.78|1443.88|1449.56|1443.66|2
1732140500000|2024-11-20 22:08:20|1449.62|1443.72|1449.68|1443.78|1449.68|1443.78|1449.62|1443.72|2
1732140510000|2024-11-20 22:08:30|1449.73|1443.83|1450.14|1444.24|1450.14|1444.24|1449.73|1443.83|4
1732140520000|2024-11-20 22:08:40|1450.13|1444.23|1450.17|1444.27|1450.17|1444.27|1450.13|1444.23|2
1732140530000|2024-11-20 22:08:50|1450.14|1444.24|1449.94|1444.04|1450.14|1444.24|1449.68|1443.78|6
1732140540000|2024-11-20 22:09:00|1449.99|1444.09|1450.15|1444.25|1450.15|1444.25|1449.99|1444.09|3
1732140550000|2024-11-20 22:09:10|1450.16|1444.26|1450.1|1444.2|1450.16|1444.26|1449.94|1444.04|13
1732140560000|2024-11-20 22:09:20|1449.99|1444.09|1449.94|1444.04|1450.1|1444.2|1449.68|1443.78|7
1732140570000|2024-11-20 22:09:30|1450.14|1444.24|1450.14|1444.24|1450.14|1444.24|1450.14|1444.24|1
1732140590000|2024-11-20 22:09:50|1450.06|1444.16|1449.34|1443.44|1450.14|1444.24|1449.34|1443.44|11
1732140600000|2024-11-20 22:10:00|1449.33|1443.43|1449.28|1443.38|1449.59|1443.69|1449.27|1443.37|18
1732140610000|2024-11-20 22:10:10|1449.45|1443.55|1450.15|1444.25|1450.15|1444.25|1449.45|1443.55|6
1732140620000|2024-11-20 22:10:20|1449.9|1444|1449.9|1444|1450.02|1444.12|1449.9|1444|3
1732140630000|2024-11-20 22:10:30|1450.02|1444.12|1450.1|1444.2|1450.1|1444.2|1450.02|1444.12|3
1732140640000|2024-11-20 22:10:40|1450.14|1444.24|1450.14|1444.24|1450.14|1444.24|1450.14|1444.24|1
1732140650000|2024-11-20 22:10:50|1450.18|1444.28|1451.15|1445.25|1451.15|1445.25|1450.18|1444.28|5
1732140660000|2024-11-20 22:11:00|1450.9|1445|1450.69|1444.79|1450.95|1445.05|1450.65|1444.75|17
1732140670000|2024-11-20 22:11:10|1450.76|1444.86|1451.58|1445.68|1451.58|1445.68|1450.66|1444.76|16
1732140680000|2024-11-20 22:11:20|1451.55|1445.65|1451.01|1445.11|1451.55|1445.65|1450.97|1445.07|11
1732140690000|2024-11-20 22:11:30|1450.96|1445.06|1450.76|1444.86|1450.98|1445.08|1450.74|1444.84|18
1732140700000|2024-11-20 22:11:40|1450.74|1444.84|1450.89|1444.99|1451.61|1445.71|1450.74|1444.84|19
1732140710000|2024-11-20 22:11:50|1450.79|1444.89|1451.16|1445.26|1451.23|1445.33|1450.75|1444.85|20
1732140720000|2024-11-20 22:12:00|1451.38|1445.48|1451.89|1445.99|1451.98|1446.08|1451.32|1445.42|14
1732140730000|2024-11-20 22:12:10|1452.16|1446.26|1452.52|1446.62|1452.52|1446.62|1451.79|1445.89|11
1732140740000|2024-11-20 22:12:20|1452.55|1446.65|1452.52|1446.62|1452.57|1446.67|1452.44|1446.54|8
1732140750000|2024-11-20 22:12:30|1452.54|1446.64|1452.52|1446.62|1452.55|1446.65|1452.51|1446.61|21
1732140760000|2024-11-20 22:12:40|1452.55|1446.65|1452.55|1446.65|1452.58|1446.68|1452.52|1446.62|5
1732140770000|2024-11-20 22:12:50|1452.41|1446.51|1451.86|1445.96|1452.41|1446.51|1451.86|1445.96|11
1732140780000|2024-11-20 22:13:00|1451.87|1445.97|1451.8|1445.9|1451.87|1445.97|1451.75|1445.85|10
1732140790000|2024-11-20 22:13:10|1451.77|1445.87|1451.94|1446.04|1451.96|1446.06|1451.77|1445.87|21
1732140800000|2024-11-20 22:13:20|1451.9|1446|1451.9|1446|1451.93|1446.03|1451.76|1445.86|12
1732140810000|2024-11-20 22:13:30|1451.92|1446.02|1452.64|1446.74|1452.67|1446.77|1451.9|1446|14
1732140820000|2024-11-20 22:13:40|1452.67|1446.77|1452.92|1447.02|1452.92|1447.02|1452.67|1446.77|12
1732140830000|2024-11-20 22:13:50|1452.89|1446.99|1452.68|1446.78|1452.89|1446.99|1452.65|1446.75|18
1732140840000|2024-11-20 22:14:00|1452.79|1446.89|1453.24|1447.34|1453.35|1447.45|1452.79|1446.89|15
1732140850000|2024-11-20 22:14:10|1453.49|1447.59|1453.93|1448.03|1453.98|1448.08|1453.49|1447.59|18
1732140860000|2024-11-20 22:14:20|1453.9|1448|1454.5|1448.6|1454.5|1448.6|1453.9|1448|7
1732140870000|2024-11-20 22:14:30|1454.47|1448.57|1454.52|1448.62|1454.55|1448.65|1454.19|1448.29|11
1732140880000|2024-11-20 22:14:40|1454.53|1448.63|1454.54|1448.64|1454.57|1448.67|1454.53|1448.63|5
1732140890000|2024-11-20 22:14:50|1454.53|1448.63|1454.32|1448.42|1454.53|1448.63|1454.28|1448.38|5
1732140900000|2024-11-20 22:15:00|1454.28|1448.38|1454.72|1448.82|1454.72|1448.82|1454.28|1448.38|15
1732140910000|2024-11-20 22:15:10|1454.7|1448.8|1454.7|1448.8|1454.79|1448.89|1454.67|1448.77|15
1732140920000|2024-11-20 22:15:20|1454.75|1448.85|1454.23|1448.33|1454.75|1448.85|1454.19|1448.29|23
1732140930000|2024-11-20 22:15:30|1454.2|1448.3|1454.51|1448.61|1454.51|1448.61|1453.95|1448.05|17
1732140940000|2024-11-20 22:15:40|1454.48|1448.58|1454.57|1448.67|1454.57|1448.67|1454.48|1448.58|3
1732140950000|2024-11-20 22:15:50|1454.61|1448.71|1454.85|1448.95|1454.87|1448.97|1454.61|1448.71|6
1732140960000|2024-11-20 22:16:00|1454.82|1448.92|1454.87|1448.97|1454.91|1449.01|1454.73|1448.83|14
1732140970000|2024-11-20 22:16:10|1454.84|1448.94|1454.83|1448.93|1454.84|1448.94|1454.76|1448.86|9
1732140980000|2024-11-20 22:16:20|1454.71|1448.81|1454.87|1448.97|1454.87|1448.97|1454.52|1448.62|14
1732140990000|2024-11-20 22:16:30|1454.86|1448.96|1455.73|1449.83|1455.86|1449.96|1454.7|1448.8|14
1732141000000|2024-11-20 22:16:40|1455.75|1449.85|1456.4|1450.5|1456.49|1450.59|1455.63|1449.73|24
1732141010000|2024-11-20 22:16:50|1456.41|1450.51|1457.21|1451.31|1457.62|1451.72|1456.41|1450.51|26
1732141020000|2024-11-20 22:17:00|1457.25|1451.35|1456.7|1450.8|1457.25|1451.35|1456.65|1450.75|35
1732141030000|2024-11-20 22:17:10|1456.73|1450.83|1455.67|1449.77|1456.73|1450.83|1455.57|1449.67|20
1732141040000|2024-11-20 22:17:20|1455.7|1449.8|1455.94|1450.04|1455.94|1450.04|1455.7|1449.8|20
1732141050000|2024-11-20 22:17:30|1455.87|1449.97|1455.94|1450.04|1455.97|1450.07|1455.87|1449.97|17
1732141060000|2024-11-20 22:17:40|1455.9|1450|1455.83|1449.93|1455.92|1450.02|1455.81|1449.91|19
1732141070000|2024-11-20 22:17:50|1455.85|1449.95|1455.53|1449.63|1455.92|1450.02|1455.53|1449.63|17
1732141080000|2024-11-20 22:18:00|1455.52|1449.62|1454.65|1448.75|1455.52|1449.62|1454.56|1448.66|26
1732141090000|2024-11-20 22:18:10|1454.56|1448.66|1454.04|1448.14|1454.65|1448.75|1453.96|1448.06|24
1732141100000|2024-11-20 22:18:20|1454|1448.1|1454.54|1448.64|1454.64|1448.74|1453.7|1447.8|19
1732141110000|2024-11-20 22:18:30|1454.51|1448.61|1454.53|1448.63|1454.57|1448.67|1454.07|1448.17|21
1732141120000|2024-11-20 22:18:40|1454.54|1448.64|1454.54|1448.64|1454.61|1448.71|1454.49|1448.59|21
1732141130000|2024-11-20 22:18:50|1454.6|1448.7|1454.5|1448.6|1454.6|1448.7|1454.5|1448.6|16
1732141140000|2024-11-20 22:19:00|1454.48|1448.58|1453.51|1447.61|1454.5|1448.6|1453.49|1447.59|20
1732141150000|2024-11-20 22:19:10|1453.53|1447.63|1453.9|1448|1453.9|1448|1453.51|1447.61|16
1732141160000|2024-11-20 22:19:20|1453.93|1448.03|1453.21|1447.31|1453.95|1448.05|1453.18|1447.28|22
1732141170000|2024-11-20 22:19:30|1453.25|1447.35|1453.67|1447.77|1453.73|1447.83|1453.25|1447.35|23
1732141180000|2024-11-20 22:19:40|1453.52|1447.62|1451.41|1445.51|1453.52|1447.62|1451.41|1445.51|26
1732141190000|2024-11-20 22:19:50|1451.34|1445.44|1451.79|1445.89|1451.79|1445.89|1451.34|1445.44|13
1732141200000|2024-11-20 22:20:00|1451.86|1445.96|1452.31|1446.41|1452.31|1446.41|1451.78|1445.88|15
1732141210000|2024-11-20 22:20:10|1452.32|1446.42|1452.93|1447.03|1452.93|1447.03|1452.32|1446.42|22
1732141220000|2024-11-20 22:20:20|1452.96|1447.06|1454.58|1448.68|1454.61|1448.71|1452.96|1447.06|18
1732141230000|2024-11-20 22:20:30|1454.61|1448.71|1454.18|1448.28|1454.61|1448.71|1454.18|1448.28|3
1732141240000|2024-11-20 22:20:40|1454.2|1448.3|1454.05|1448.15|1454.23|1448.33|1454.01|1448.11|8
1732141250000|2024-11-20 22:20:50|1453.98|1448.08|1453.99|1448.09|1454.05|1448.15|1453.98|1448.08|3
1732141260000|2024-11-20 22:21:00|1453.98|1448.08|1453.77|1447.87|1453.98|1448.08|1453.5|1447.6|14
1732141270000|2024-11-20 22:21:10|1453.94|1448.04|1453.87|1447.97|1454.04|1448.14|1453.85|1447.95|10
1732141280000|2024-11-20 22:21:20|1453.89|1447.99|1457.55|1451.65|1457.62|1451.72|1453.89|1447.99|24
1732141290000|2024-11-20 22:21:30|1457.58|1451.68|1457.81|1451.91|1457.83|1451.93|1457.52|1451.62|10
1732141300000|2024-11-20 22:21:40|1457.83|1451.93|1457.91|1452.01|1457.93|1452.03|1457.81|1451.91|10
1732141310000|2024-11-20 22:21:50|1457.94|1452.04|1457.94|1452.04|1457.94|1452.04|1457.94|1452.04|1
1732141320000|2024-11-20 22:22:00|1457.84|1451.94|1457.67|1451.77|1457.84|1451.94|1457.62|1451.72|27
1732141330000|2024-11-20 22:22:10|1457.69|1451.79|1457.4|1451.5|1457.69|1451.79|1457.4|1451.5|11
1732141340000|2024-11-20 22:22:20|1457.38|1451.48|1457.43|1451.53|1457.43|1451.53|1457.38|1451.48|9
1732141350000|2024-11-20 22:22:30|1457.53|1451.63|1457.59|1451.69|1457.59|1451.69|1457.53|1451.63|5
1732141360000|2024-11-20 22:22:40|1457.72|1451.82|1457.41|1451.51|1457.77|1451.87|1457.41|1451.51|13
1732141370000|2024-11-20 22:22:50|1457.43|1451.53|1457.45|1451.55|1457.45|1451.55|1457.43|1451.53|2
1732141380000|2024-11-20 22:23:00|1457.43|1451.53|1457.43|1451.53|1457.44|1451.54|1457.43|1451.53|3
1732141390000|2024-11-20 22:23:10|1457.4|1451.5|1457.58|1451.68|1457.58|1451.68|1457.4|1451.5|3
1732141400000|2024-11-20 22:23:20|1457.57|1451.67|1456.41|1450.51|1457.57|1451.67|1456.4|1450.5|12
1732141410000|2024-11-20 22:23:30|1456.44|1450.54|1456.48|1450.58|1456.55|1450.65|1456.44|1450.54|9
1732141420000|2024-11-20 22:23:40|1456.47|1450.57|1455.28|1449.38|1456.47|1450.57|1455.26|1449.36|15
1732141430000|2024-11-20 22:23:50|1455.32|1449.42|1454.53|1448.63|1455.32|1449.42|1454.53|1448.63|22
1732141440000|2024-11-20 22:24:00|1454.58|1448.68|1453.74|1447.84|1454.59|1448.69|1453.74|1447.84|20
1732141450000|2024-11-20 22:24:10|1453.73|1447.83|1453.48|1447.58|1453.74|1447.84|1453.45|1447.55|12
1732141460000|2024-11-20 22:24:20|1453.47|1447.57|1453.68|1447.78|1453.7|1447.8|1453.46|1447.56|10
1732141470000|2024-11-20 22:24:30|1453.84|1447.94|1453.66|1447.76|1453.89|1447.99|1453.66|1447.76|10
1732141480000|2024-11-20 22:24:40|1453.71|1447.81|1453.83|1447.93|1453.83|1447.93|1453.71|1447.81|4
1732141490000|2024-11-20 22:24:50|1453.81|1447.91|1454.42|1448.52|1454.47|1448.57|1453.81|1447.91|20
1732141500000|2024-11-20 22:25:00|1454.44|1448.54|1454.47|1448.57|1454.5|1448.6|1454.42|1448.52|11
1732141510000|2024-11-20 22:25:10|1454.45|1448.55|1453.88|1447.98|1454.45|1448.55|1453.79|1447.89|10
1732141520000|2024-11-20 22:25:20|1453.87|1447.97|1453.85|1447.95|1453.89|1447.99|1453.85|1447.95|6
1732141540000|2024-11-20 22:25:40|1453.96|1448.06|1454.13|1448.23|1454.17|1448.27|1453.96|1448.06|7
1732141550000|2024-11-20 22:25:50|1454.1|1448.2|1454.12|1448.22|1454.16|1448.26|1454.09|1448.19|5
1732141560000|2024-11-20 22:26:00|1453.88|1447.98|1453.79|1447.89|1453.9|1448|1453.79|1447.89|5
1732141570000|2024-11-20 22:26:10|1453.77|1447.87|1453.7|1447.8|1453.79|1447.89|1453.7|1447.8|4
1732141580000|2024-11-20 22:26:20|1453.68|1447.78|1452.74|1446.84|1453.71|1447.81|1452.74|1446.84|13
1732141590000|2024-11-20 22:26:30|1452.73|1446.83|1452.76|1446.86|1452.76|1446.86|1452.73|1446.83|2
1732141600000|2024-11-20 22:26:40|1452.7|1446.8|1452.76|1446.86|1452.76|1446.86|1452.66|1446.76|5
1732141610000|2024-11-20 22:26:50|1452.68|1446.78|1453.51|1447.61|1453.58|1447.68|1452.68|1446.78|11
1732141620000|2024-11-20 22:27:00|1453.48|1447.58|1453.07|1447.17|1453.48|1447.58|1453.06|1447.16|9
1732141630000|2024-11-20 22:27:10|1452.98|1447.08|1452.98|1447.08|1452.98|1447.08|1452.97|1447.07|3
1732141640000|2024-11-20 22:27:20|1452.92|1447.02|1452.67|1446.77|1452.97|1447.07|1452.63|1446.73|20
1732141650000|2024-11-20 22:27:30|1452.7|1446.8|1453|1447.1|1453.01|1447.11|1452.7|1446.8|5
1732141660000|2024-11-20 22:27:40|1452.95|1447.05|1452.94|1447.04|1453.46|1447.56|1452.94|1447.04|14
1732141670000|2024-11-20 22:27:50|1452.91|1447.01|1452.7|1446.8|1452.96|1447.06|1452.7|1446.8|11
1732141680000|2024-11-20 22:28:00|1452.71|1446.81|1452.65|1446.75|1452.71|1446.81|1452.61|1446.71|10
1732141690000|2024-11-20 22:28:10|1452.71|1446.81|1452.89|1446.99|1452.89|1446.99|1452.67|1446.77|11
1732141700000|2024-11-20 22:28:20|1452.9|1447|1452.57|1446.67|1452.9|1447|1452.52|1446.62|13
1732141710000|2024-11-20 22:28:30|1452.54|1446.64|1452.49|1446.59|1452.57|1446.67|1452.44|1446.54|5
1732141720000|2024-11-20 22:28:40|1452.22|1446.32|1452.01|1446.11|1452.28|1446.38|1451.94|1446.04|13
1732141730000|2024-11-20 22:28:50|1451.96|1446.06|1451.63|1445.73|1451.96|1446.06|1451.63|1445.73|17
1732141740000|2024-11-20 22:29:00|1451.69|1445.79|1450.92|1445.02|1451.69|1445.79|1450.81|1444.91|12
1732141750000|2024-11-20 22:29:10|1450.79|1444.89|1450.94|1445.04|1450.99|1445.09|1450.69|1444.79|16
1732141760000|2024-11-20 22:29:20|1450.99|1445.09|1450.98|1445.08|1451.01|1445.11|1450.96|1445.06|5
1732141770000|2024-11-20 22:29:30|1450.96|1445.06|1450.44|1444.54|1450.98|1445.08|1450.44|1444.54|27
1732141780000|2024-11-20 22:29:40|1450.45|1444.55|1449.84|1443.94|1450.49|1444.59|1449.66|1443.76|27
1732141790000|2024-11-20 22:29:50|1449.79|1443.89|1450.18|1444.28|1450.67|1444.77|1449.79|1443.89|19
1732141800000|2024-11-20 22:30:00|1450.07|1444.17|1448.6|1442.7|1450.28|1444.38|1448.53|1442.63|22
1732141810000|2024-11-20 22:30:10|1448.59|1442.69|1447.63|1441.73|1448.6|1442.7|1447.63|1441.73|18
1732141820000|2024-11-20 22:30:20|1447.64|1441.74|1446.51|1440.61|1447.82|1441.92|1446.51|1440.61|24
1732141830000|2024-11-20 22:30:30|1446.48|1440.58|1447|1441.1|1447.05|1441.15|1446.48|1440.58|18
1732141840000|2024-11-20 22:30:40|1447.01|1441.11|1446.85|1440.95|1447.01|1441.11|1446.41|1440.51|20
1732141850000|2024-11-20 22:30:50|1446.8|1440.9|1446.82|1440.92|1447.15|1441.25|1446.8|1440.9|19
1732141860000|2024-11-20 22:31:00|1446.73|1440.83|1445.75|1439.85|1446.73|1440.83|1445.72|1439.82|23
1732141870000|2024-11-20 22:31:10|1445.69|1439.79|1445.44|1439.54|1445.82|1439.92|1445.35|1439.45|20
1732141880000|2024-11-20 22:31:20|1445.46|1439.56|1444.82|1438.92|1445.48|1439.58|1444.82|1438.92|15
1732141890000|2024-11-20 22:31:30|1444.84|1438.94|1444.16|1438.26|1444.84|1438.94|1443.88|1437.98|21
1732141900000|2024-11-20 22:31:40|1444.2|1438.3|1443.83|1437.93|1444.2|1438.3|1443.75|1437.85|9
1732141910000|2024-11-20 22:31:50|1443.66|1437.76|1443.62|1437.72|1443.67|1437.77|1443.62|1437.72|4
1732141920000|2024-11-20 22:32:00|1443.75|1437.85|1443.94|1438.04|1444.3|1438.4|1443.75|1437.85|11
1732141930000|2024-11-20 22:32:10|1443.87|1437.97|1443.86|1437.96|1443.87|1437.97|1443.86|1437.96|2
1732141940000|2024-11-20 22:32:20|1443.87|1437.97|1444.31|1438.41|1444.31|1438.41|1443.87|1437.97|4
1732141950000|2024-11-20 22:32:30|1444.36|1438.46|1444.46|1438.56|1444.46|1438.56|1444.36|1438.46|3
1732141960000|2024-11-20 22:32:40|1444.47|1438.57|1443.77|1437.87|1444.47|1438.57|1443.77|1437.87|11
1732141970000|2024-11-20 22:32:50|1443.76|1437.86|1442.82|1436.92|1443.76|1437.86|1442.81|1436.91|10
1732141980000|2024-11-20 22:33:00|1442.81|1436.91|1443.48|1437.58|1443.48|1437.58|1442.81|1436.91|9
1732141990000|2024-11-20 22:33:10|1443.49|1437.59|1443.82|1437.92|1443.82|1437.92|1443.49|1437.59|5
1732142010000|2024-11-20 22:33:30|1443.78|1437.88|1443.9|1438|1443.9|1438|1443.78|1437.88|3
1732142020000|2024-11-20 22:33:40|1443.87|1437.97|1443.9|1438|1443.9|1438|1443.87|1437.97|3
1732142030000|2024-11-20 22:33:50|1443.88|1437.98|1443.9|1438|1443.9|1438|1443.88|1437.98|2
1732142040000|2024-11-20 22:34:00|1443.86|1437.96|1442.68|1436.78|1443.86|1437.96|1442.68|1436.78|13
1732142050000|2024-11-20 22:34:10|1442.7|1436.8|1442.7|1436.8|1442.7|1436.8|1442.7|1436.8|1
1732142060000|2024-11-20 22:34:20|1442.63|1436.73|1442.53|1436.63|1442.63|1436.73|1442.53|1436.63|4
1732142070000|2024-11-20 22:34:30|1442.54|1436.64|1442.67|1436.77|1442.67|1436.77|1442.54|1436.64|4
1732142080000|2024-11-20 22:34:40|1442.7|1436.8|1442.7|1436.8|1442.7|1436.8|1442.7|1436.8|1
1732142100000|2024-11-20 22:35:00|1442.82|1436.92|1443.5|1437.6|1443.5|1437.6|1442.79|1436.89|11
1732142110000|2024-11-20 22:35:10|1443.51|1437.61|1443.52|1437.62|1443.52|1437.62|1443.51|1437.61|2
1732142130000|2024-11-20 22:35:30|1443.51|1437.61|1442.71|1436.81|1443.51|1437.61|1442.71|1436.81|10
1732142140000|2024-11-20 22:35:40|1442.7|1436.8|1442.65|1436.75|1442.7|1436.8|1442.65|1436.75|8
1732142150000|2024-11-20 22:35:50|1442.64|1436.74|1442.64|1436.74|1442.65|1436.75|1442.64|1436.74|3
1732142160000|2024-11-20 22:36:00|1442.65|1436.75|1441.71|1435.81|1442.65|1436.75|1441.71|1435.81|8
1732142170000|2024-11-20 22:36:10|1441.68|1435.78|1441.55|1435.65|1441.68|1435.78|1441.55|1435.65|6
1732142180000|2024-11-20 22:36:20|1441.54|1435.64|1441.48|1435.58|1441.54|1435.64|1441.48|1435.58|2
1732142190000|2024-11-20 22:36:30|1441.46|1435.56|1440.48|1434.58|1441.46|1435.56|1440.48|1434.58|11
1732142200000|2024-11-20 22:36:40|1440.47|1434.57|1440.49|1434.59|1440.49|1434.59|1440.47|1434.57|5
1732142220000|2024-11-20 22:37:00|1440.51|1434.61|1439.67|1433.77|1440.51|1434.61|1439.67|1433.77|17
1732142230000|2024-11-20 22:37:10|1439.64|1433.74|1439.66|1433.76|1439.68|1433.78|1439.57|1433.67|12
1732142240000|2024-11-20 22:37:20|1439.6|1433.7|1439.04|1433.14|1439.66|1433.76|1439.04|1433.14|17
1732142250000|2024-11-20 22:37:30|1439.09|1433.19|1438.89|1432.99|1439.1|1433.2|1438.89|1432.99|24
1732142260000|2024-11-20 22:37:40|1438.93|1433.03|1438.57|1432.67|1439.04|1433.14|1438.57|1432.67|18
1732142270000|2024-11-20 22:37:50|1438.55|1432.65|1438.55|1432.65|1438.55|1432.65|1438.55|1432.65|1
1732142280000|2024-11-20 22:38:00|1438.4|1432.5|1437.4|1431.5|1438.4|1432.5|1437.4|1431.5|19
1732142290000|2024-11-20 22:38:10|1437.46|1431.56|1437|1431.1|1437.46|1431.56|1436.93|1431.03|8
1732142300000|2024-11-20 22:38:20|1436.82|1430.92|1436.88|1430.98|1436.92|1431.02|1436.65|1430.75|19
1732142310000|2024-11-20 22:38:30|1436.92|1431.02|1438.87|1432.97|1438.87|1432.97|1436.87|1430.97|25
1732142320000|2024-11-20 22:38:40|1439.02|1433.12|1438.62|1432.72|1439.02|1433.12|1438.62|1432.72|13
1732142330000|2024-11-20 22:38:50|1438.6|1432.7|1437.69|1431.79|1438.6|1432.7|1437.69|1431.79|21
1732142340000|2024-11-20 22:39:00|1437.63|1431.73|1437.63|1431.73|1437.74|1431.84|1437.57|1431.67|11
1732142350000|2024-11-20 22:39:10|1437.53|1431.63|1437.57|1431.67|1437.66|1431.76|1437.52|1431.62|13
1732142360000|2024-11-20 22:39:20|1437.58|1431.68|1437.38|1431.48|1437.62|1431.72|1437.38|1431.48|8
1732142370000|2024-11-20 22:39:30|1437.36|1431.46|1437.53|1431.63|1437.54|1431.64|1437.34|1431.44|6
1732142380000|2024-11-20 22:39:40|1437.6|1431.7|1437.86|1431.96|1437.86|1431.96|1437.6|1431.7|10
1732142390000|2024-11-20 22:39:50|1437.9|1432|1438.76|1432.86|1438.76|1432.86|1437.9|1432|14
1732142400000|2024-11-20 22:40:00|1438.85|1432.95|1438.93|1433.03|1439.02|1433.12|1438.85|1432.95|10
1732142410000|2024-11-20 22:40:10|1438.89|1432.99|1438.04|1432.14|1438.89|1432.99|1438.03|1432.13|14
1732142420000|2024-11-20 22:40:20|1438.02|1432.12|1438.01|1432.11|1438.09|1432.19|1437.97|1432.07|12
1732142430000|2024-11-20 22:40:30|1438|1432.1|1437.97|1432.07|1438.01|1432.11|1437.9|1432|4
1732142440000|2024-11-20 22:40:40|1437.95|1432.05|1437.74|1431.84|1437.97|1432.07|1437.74|1431.84|10
1732142450000|2024-11-20 22:40:50|1437.73|1431.83|1437.52|1431.62|1437.73|1431.83|1437.52|1431.62|5
1732142460000|2024-11-20 22:41:00|1437.55|1431.65|1437.44|1431.54|1437.55|1431.65|1437.44|1431.54|5
1732142470000|2024-11-20 22:41:10|1437.42|1431.52|1436.7|1430.8|1437.42|1431.52|1436.67|1430.77|14
1732142480000|2024-11-20 22:41:20|1436.73|1430.83|1436.67|1430.77|1436.75|1430.85|1436.66|1430.76|18
1732142490000|2024-11-20 22:41:30|1436.75|1430.85|1436.49|1430.59|1436.75|1430.85|1436.44|1430.54|9
1732142500000|2024-11-20 22:41:40|1436.44|1430.54|1436.52|1430.62|1436.52|1430.62|1436.44|1430.54|3
1732142510000|2024-11-20 22:41:50|1436.6|1430.7|1436.95|1431.05|1436.95|1431.05|1436.56|1430.66|9
1732142520000|2024-11-20 22:42:00|1436.97|1431.07|1436.97|1431.07|1436.99|1431.09|1436.97|1431.07|5
1732142530000|2024-11-20 22:42:10|1437.06|1431.16|1437.1|1431.2|1437.11|1431.21|1436.97|1431.07|5
1732142540000|2024-11-20 22:42:20|1436.92|1431.02|1437.53|1431.63|1437.53|1431.63|1436.92|1431.02|11
1732142550000|2024-11-20 22:42:30|1437.59|1431.69|1438.16|1432.26|1438.16|1432.26|1437.58|1431.68|14
1732142560000|2024-11-20 22:42:40|1438.19|1432.29|1438.57|1432.67|1438.57|1432.67|1437.93|1432.03|7
1732142570000|2024-11-20 22:42:50|1438.62|1432.72|1438.97|1433.07|1438.98|1433.08|1438.62|1432.72|10
1732142580000|2024-11-20 22:43:00|1439|1433.1|1438.95|1433.05|1439.04|1433.14|1438.86|1432.96|7
1732142590000|2024-11-20 22:43:10|1438.86|1432.96|1438.83|1432.93|1438.98|1433.08|1438.78|1432.88|13
1732142600000|2024-11-20 22:43:20|1438.9|1433|1438.96|1433.06|1438.96|1433.06|1438.83|1432.93|6
1732142610000|2024-11-20 22:43:30|1439.01|1433.11|1438.96|1433.06|1439.14|1433.24|1438.9|1433|13
1732142620000|2024-11-20 22:43:40|1438.99|1433.09|1438.63|1432.73|1438.99|1433.09|1438.63|1432.73|22
1732142630000|2024-11-20 22:43:50|1438.59|1432.69|1438.65|1432.75|1438.65|1432.75|1438.59|1432.69|5
1732142640000|2024-11-20 22:44:00|1438.8|1432.9|1438.97|1433.07|1439.11|1433.21|1438.75|1432.85|23
1732142650000|2024-11-20 22:44:10|1438.92|1433.02|1438.99|1433.09|1439.06|1433.16|1438.9|1433|20
1732142660000|2024-11-20 22:44:20|1439.06|1433.16|1439.03|1433.13|1439.06|1433.16|1438.94|1433.04|5
1732142670000|2024-11-20 22:44:30|1438.97|1433.07|1438.96|1433.06|1439.03|1433.13|1438.93|1433.03|6
1732142680000|2024-11-20 22:44:40|1439.02|1433.12|1439.01|1433.11|1439.13|1433.23|1438.96|1433.06|11
1732142690000|2024-11-20 22:44:50|1438.97|1433.07|1438.99|1433.09|1439.09|1433.19|1438.97|1433.07|10
1732142700000|2024-11-20 22:45:00|1438.98|1433.08|1438.67|1432.77|1438.98|1433.08|1438.64|1432.74|14
1732142710000|2024-11-20 22:45:10|1438.65|1432.75|1438.05|1432.15|1438.65|1432.75|1437.96|1432.06|17
1732142720000|2024-11-20 22:45:20|1438.12|1432.22|1437.53|1431.63|1438.12|1432.22|1437.53|1431.63|19
1732142730000|2024-11-20 22:45:30|1437.48|1431.58|1437.46|1431.56|1437.48|1431.58|1437.46|1431.56|4
1732142740000|2024-11-20 22:45:40|1437.49|1431.59|1437.04|1431.14|1437.53|1431.63|1437.04|1431.14|10
1732142750000|2024-11-20 22:45:50|1437.15|1431.25|1437.13|1431.23|1437.17|1431.27|1437.06|1431.16|13
1732142760000|2024-11-20 22:46:00|1437.09|1431.19|1436.44|1430.54|1437.17|1431.27|1436.44|1430.54|18
1732142770000|2024-11-20 22:46:10|1436.43|1430.53|1436.33|1430.43|1436.44|1430.54|1436.33|1430.43|5
1732142780000|2024-11-20 22:46:20|1436.37|1430.47|1436.69|1430.79|1436.74|1430.84|1436.33|1430.43|11
1732142790000|2024-11-20 22:46:30|1436.81|1430.91|1436.78|1430.88|1436.83|1430.93|1436.66|1430.76|11
1732142800000|2024-11-20 22:46:40|1436.8|1430.9|1436.76|1430.86|1436.8|1430.9|1436.59|1430.69|6
1732142810000|2024-11-20 22:46:50|1436.73|1430.83|1436.56|1430.66|1436.73|1430.83|1436.47|1430.57|14
1732142820000|2024-11-20 22:47:00|1436.46|1430.56|1436.71|1430.81|1436.71|1430.81|1436.46|1430.56|14
1732142830000|2024-11-20 22:47:10|1436.62|1430.72|1436.62|1430.72|1436.63|1430.73|1436.53|1430.63|6
1732142840000|2024-11-20 22:47:20|1436.53|1430.63|1436.62|1430.72|1436.62|1430.72|1436.53|1430.63|8
1732142850000|2024-11-20 22:47:30|1436.53|1430.63|1436.64|1430.74|1436.64|1430.74|1436.5|1430.6|15
1732142860000|2024-11-20 22:47:40|1436.55|1430.65|1435.88|1429.98|1436.64|1430.74|1435.74|1429.84|12
1732142870000|2024-11-20 22:47:50|1435.79|1429.89|1435.75|1429.85|1435.88|1429.98|1435.73|1429.83|11
1732142880000|2024-11-20 22:48:00|1435.85|1429.95|1435.74|1429.84|1435.85|1429.95|1435.65|1429.75|7
1732142890000|2024-11-20 22:48:10|1435.65|1429.75|1435.74|1429.84|1435.78|1429.88|1435.65|1429.75|4
1732142900000|2024-11-20 22:48:20|1435.78|1429.88|1435.78|1429.88|1435.78|1429.88|1435.65|1429.75|8
1732142910000|2024-11-20 22:48:30|1435.84|1429.94|1435.7|1429.8|1435.84|1429.94|1435.63|1429.73|16
1732142920000|2024-11-20 22:48:40|1435.76|1429.86|1435.96|1430.06|1436.02|1430.12|1435.76|1429.86|14
1732142930000|2024-11-20 22:48:50|1435.99|1430.09|1435.99|1430.09|1436.02|1430.12|1435.92|1430.02|9
1732142940000|2024-11-20 22:49:00|1435.94|1430.04|1435.97|1430.07|1435.97|1430.07|1435.88|1429.98|15
1732142950000|2024-11-20 22:49:10|1435.94|1430.04|1435.98|1430.08|1436|1430.1|1435.93|1430.03|10
1732142960000|2024-11-20 22:49:20|1435.95|1430.05|1435.98|1430.08|1435.98|1430.08|1435.93|1430.03|4
1732142970000|2024-11-20 22:49:30|1435.93|1430.03|1435.99|1430.09|1435.99|1430.09|1435.91|1430.01|8
1732142980000|2024-11-20 22:49:40|1436.38|1430.48|1436.07|1430.17|1436.38|1430.48|1435.92|1430.02|15
1732142990000|2024-11-20 22:49:50|1436.38|1430.48|1437.16|1431.26|1437.16|1431.26|1436.38|1430.48|15
1732143000000|2024-11-20 22:50:00|1437.49|1431.59|1437.53|1431.63|1437.63|1431.73|1437.43|1431.53|13
1732143010000|2024-11-20 22:50:10|1437.54|1431.64|1437.68|1431.78|1437.68|1431.78|1437.54|1431.64|8
1732143020000|2024-11-20 22:50:20|1437.66|1431.76|1437.66|1431.76|1437.66|1431.76|1437.57|1431.67|5
1732143030000|2024-11-20 22:50:30|1437.57|1431.67|1437.62|1431.72|1437.66|1431.76|1437.57|1431.67|10
1732143040000|2024-11-20 22:50:40|1437.53|1431.63|1437.65|1431.75|1437.66|1431.76|1437.52|1431.62|8
1732143050000|2024-11-20 22:50:50|1437.52|1431.62|1437.65|1431.75|1437.65|1431.75|1437.52|1431.62|10
1732143060000|2024-11-20 22:51:00|1437.52|1431.62|1437.03|1431.13|1437.52|1431.62|1437.02|1431.12|12
1732143070000|2024-11-20 22:51:10|1437.01|1431.11|1437.07|1431.17|1437.12|1431.22|1437.01|1431.11|8
1732143080000|2024-11-20 22:51:20|1437.01|1431.11|1437.16|1431.26|1437.16|1431.26|1437.01|1431.11|14
1732143090000|2024-11-20 22:51:30|1437.05|1431.15|1437.05|1431.15|1437.07|1431.17|1437.03|1431.13|4
1732143100000|2024-11-20 22:51:40|1437.1|1431.2|1437.07|1431.17|1437.14|1431.24|1437.07|1431.17|11
1732143110000|2024-11-20 22:51:50|1437.14|1431.24|1437.07|1431.17|1437.14|1431.24|1437.07|1431.17|2
1732143120000|2024-11-20 22:52:00|1437.14|1431.24|1437.14|1431.24|1437.14|1431.24|1437.06|1431.16|14
1732143130000|2024-11-20 22:52:10|1437.07|1431.17|1437.22|1431.32|1437.23|1431.33|1437|1431.1|19
1732143140000|2024-11-20 22:52:20|1437.12|1431.22|1437.19|1431.29|1437.23|1431.33|1437.05|1431.15|11
1732143150000|2024-11-20 22:52:30|1437.12|1431.22|1437.19|1431.29|1437.19|1431.29|1437.12|1431.22|4
1732143160000|2024-11-20 22:52:40|1437.12|1431.22|1437.15|1431.25|1437.19|1431.29|1437.1|1431.2|11
1732143170000|2024-11-20 22:52:50|1437.19|1431.29|1437.34|1431.44|1437.42|1431.52|1437.07|1431.17|12
1732143180000|2024-11-20 22:53:00|1437.37|1431.47|1437.47|1431.57|1437.47|1431.57|1437.37|1431.47|7
1732143190000|2024-11-20 22:53:10|1437.48|1431.58|1437.56|1431.66|1437.6|1431.7|1437.44|1431.54|14
1732143200000|2024-11-20 22:53:20|1437.58|1431.68|1438.74|1432.84|1438.74|1432.84|1437.58|1431.68|11
1732143210000|2024-11-20 22:53:30|1438.85|1432.95|1438.96|1433.06|1438.96|1433.06|1438.85|1432.95|10
1732143220000|2024-11-20 22:53:40|1438.98|1433.08|1438.94|1433.04|1438.98|1433.08|1438.94|1433.04|2
1732143230000|2024-11-20 22:53:50|1438.91|1433.01|1439.61|1433.71|1439.61|1433.71|1438.91|1433.01|11
1732143240000|2024-11-20 22:54:00|1439.66|1433.76|1439.97|1434.07|1440|1434.1|1439.65|1433.75|6
1732143250000|2024-11-20 22:54:10|1439.94|1434.04|1439.92|1434.02|1440.1|1434.2|1439.9|1434|9
1732143260000|2024-11-20 22:54:20|1440.1|1434.2|1439.92|1434.02|1440.2|1434.3|1439.92|1434.02|15
1732143270000|2024-11-20 22:54:30|1439.95|1434.05|1440.17|1434.27|1440.19|1434.29|1439.91|1434.01|12
1732143280000|2024-11-20 22:54:40|1440.13|1434.23|1440.11|1434.21|1440.15|1434.25|1440.1|1434.2|5
1732143290000|2024-11-20 22:54:50|1440.09|1434.19|1440.01|1434.11|1440.09|1434.19|1439.95|1434.05|10
1732143300000|2024-11-20 22:55:00|1440.04|1434.14|1439.7|1433.8|1440.04|1434.14|1439.68|1433.78|14
1732143310000|2024-11-20 22:55:10|1439.65|1433.75|1439.09|1433.19|1439.69|1433.79|1439.09|1433.19|16
1732143320000|2024-11-20 22:55:20|1439.07|1433.17|1439.13|1433.23|1439.13|1433.23|1439.04|1433.14|9
1732143330000|2024-11-20 22:55:30|1439.05|1433.15|1439.14|1433.24|1439.15|1433.25|1439.03|1433.13|16
1732143340000|2024-11-20 22:55:40|1439.12|1433.22|1438.85|1432.95|1439.12|1433.22|1438.85|1432.95|19
1732143350000|2024-11-20 22:55:50|1438.96|1433.06|1438.63|1432.73|1438.96|1433.06|1438.63|1432.73|8
1732143360000|2024-11-20 22:56:00|1438.62|1432.72|1437.89|1431.99|1438.73|1432.83|1437.8|1431.9|21
1732143370000|2024-11-20 22:56:10|1437.75|1431.85|1437.81|1431.91|1437.81|1431.91|1437.68|1431.78|6
1732143380000|2024-11-20 22:56:20|1437.78|1431.88|1437.48|1431.58|1437.78|1431.88|1437.43|1431.53|11
1732143400000|2024-11-20 22:56:40|1437.55|1431.65|1437.64|1431.74|1437.64|1431.74|1437.55|1431.65|2
1732143410000|2024-11-20 22:56:50|1437.65|1431.75|1438.33|1432.43|1438.33|1432.43|1437.65|1431.75|8
1732143420000|2024-11-20 22:57:00|1438.38|1432.48|1438.76|1432.86|1438.76|1432.86|1438.38|1432.48|7
1732143430000|2024-11-20 22:57:10|1438.87|1432.97|1438.92|1433.02|1438.94|1433.04|1438.86|1432.96|8
1732143440000|2024-11-20 22:57:20|1438.94|1433.04|1438.93|1433.03|1439|1433.1|1438.93|1433.03|5
1732143450000|2024-11-20 22:57:30|1438.97|1433.07|1439.47|1433.57|1439.47|1433.57|1438.88|1432.98|9
1732143460000|2024-11-20 22:57:40|1439.46|1433.56|1439.6|1433.7|1439.6|1433.7|1439.46|1433.56|5
1732143470000|2024-11-20 22:57:50|1439.59|1433.69|1440.97|1435.07|1440.97|1435.07|1439.59|1433.69|9
1732143480000|2024-11-20 22:58:00|1440.95|1435.05|1440.9|1435|1440.95|1435.05|1440.9|1435|4
1732143490000|2024-11-20 22:58:10|1440.92|1435.02|1440.97|1435.07|1440.97|1435.07|1440.92|1435.02|2
1732143500000|2024-11-20 22:58:20|1440.91|1435.01|1440.71|1434.81|1440.91|1435.01|1440.66|1434.76|5
1732143510000|2024-11-20 22:58:30|1440.74|1434.84|1440.71|1434.81|1440.74|1434.84|1440.71|1434.81|2
1732143520000|2024-11-20 22:58:40|1440.72|1434.82|1441|1435.1|1441.01|1435.11|1440.72|1434.82|10
1732143530000|2024-11-20 22:58:50|1440.9|1435|1441.83|1435.93|1441.83|1435.93|1440.9|1435|12
1732143540000|2024-11-20 22:59:00|1441.7|1435.8|1441.63|1435.73|1442.46|1436.56|1441.45|1435.55|28
1732143550000|2024-11-20 22:59:10|1441.64|1435.74|1441.51|1435.61|1441.65|1435.75|1441.25|1435.35|26
1732143560000|2024-11-20 22:59:20|1441.55|1435.65|1440.7|1434.8|1441.55|1435.65|1440.65|1434.75|19
1732143570000|2024-11-20 22:59:30|1440.65|1434.75|1440.63|1434.73|1440.7|1434.8|1440.55|1434.65|18
1732143580000|2024-11-20 22:59:40|1440.43|1434.53|1440.4|1434.5|1440.45|1434.55|1440.3|1434.4|13
1732143590000|2024-11-20 22:59:50|1440.39|1434.49|1440.58|1434.68|1440.7|1434.8|1440.39|1434.49|9
1732143600000|2024-11-20 23:00:00|1440.7|1434.8|1438.95|1433.05|1440.7|1434.8|1438.95|1433.05|15
1732143610000|2024-11-20 23:00:10|1438.85|1432.95|1438.51|1432.61|1438.9|1433|1438.25|1432.35|17
1732143620000|2024-11-20 23:00:20|1438.45|1432.55|1438.45|1432.55|1438.45|1432.55|1438.43|1432.53|4
1732143630000|2024-11-20 23:00:30|1438.2|1432.3|1439|1433.1|1439.05|1433.15|1437.6|1431.7|21
1732143640000|2024-11-20 23:00:40|1438.9|1433|1438.65|1432.75|1439|1433.1|1438.6|1432.7|9
1732143650000|2024-11-20 23:00:50|1438.7|1432.8|1439.05|1433.15|1439.1|1433.2|1438.7|1432.8|15
1732143660000|2024-11-20 23:01:00|1439.1|1433.2|1439.8|1433.9|1439.8|1433.9|1439.1|1433.2|27
1732143670000|2024-11-20 23:01:10|1439.85|1433.95|1440.15|1434.25|1440.4|1434.5|1439.85|1433.95|17
1732143680000|2024-11-20 23:01:20|1440.3|1434.4|1441.15|1435.25|1441.5|1435.6|1440.15|1434.25|27
1732143690000|2024-11-20 23:01:30|1441.1|1435.2|1441|1435.1|1441.1|1435.2|1440.95|1435.05|13
1732143700000|2024-11-20 23:01:40|1441.05|1435.15|1440.9|1435|1441.3|1435.4|1440.9|1435|16
1732143710000|2024-11-20 23:01:50|1440.85|1434.95|1439.65|1433.75|1440.85|1434.95|1439.65|1433.75|17
1732143720000|2024-11-20 23:02:00|1439.7|1433.8|1438.55|1432.65|1439.7|1433.8|1438.55|1432.65|20
1732143730000|2024-11-20 23:02:10|1438.65|1432.75|1437.55|1431.65|1438.65|1432.75|1437.55|1431.65|17
1732143740000|2024-11-20 23:02:20|1437.25|1431.35|1436.55|1430.65|1437.25|1431.35|1436.55|1430.65|7
1732143750000|2024-11-20 23:02:30|1436.6|1430.7|1437.3|1431.4|1437.65|1431.75|1436.6|1430.7|18
1732143760000|2024-11-20 23:02:40|1437.35|1431.45|1437.7|1431.8|1437.7|1431.8|1437.25|1431.35|11
1732143770000|2024-11-20 23:02:50|1437.65|1431.75|1437.8|1431.9|1438|1432.1|1437.65|1431.75|9
1732143780000|2024-11-20 23:03:00|1437.95|1432.05|1438|1432.1|1438.05|1432.15|1437.75|1431.85|18
1732143790000|2024-11-20 23:03:10|1438.05|1432.15|1437.55|1431.65|1438.05|1432.15|1437.55|1431.65|14
1732143800000|2024-11-20 23:03:20|1436.8|1430.9|1436.55|1430.65|1436.8|1430.9|1436.55|1430.65|5
1732143810000|2024-11-20 23:03:30|1436.65|1430.75|1436.45|1430.55|1436.8|1430.9|1436.45|1430.55|6
1732143820000|2024-11-20 23:03:40|1436.35|1430.45|1437.6|1431.7|1437.75|1431.85|1436|1430.1|15
1732143830000|2024-11-20 23:03:50|1437.55|1431.65|1439.05|1433.15|1439.05|1433.15|1437.55|1431.65|22
1732143840000|2024-11-20 23:04:00|1438.95|1433.05|1440|1434.1|1440|1434.1|1438.65|1432.75|19
1732143850000|2024-11-20 23:04:10|1440.05|1434.15|1440.85|1434.95|1440.9|1435|1440.05|1434.15|8
1732143860000|2024-11-20 23:04:20|1440.8|1434.9|1440.55|1434.65|1440.85|1434.95|1440.55|1434.65|8
1732143870000|2024-11-20 23:04:30|1440.65|1434.75|1440.8|1434.9|1441.45|1435.55|1440.55|1434.65|20
1732143880000|2024-11-20 23:04:40|1440.85|1434.95|1441.4|1435.5|1441.4|1435.5|1440.85|1434.95|10
1732143900000|2024-11-20 23:05:00|1441.55|1435.65|1440.55|1434.65|1441.55|1435.65|1440.55|1434.65|16
1732143910000|2024-11-20 23:05:10|1440.7|1434.8|1441.55|1435.65|1441.7|1435.8|1440.7|1434.8|10
1732143920000|2024-11-20 23:05:20|1441.6|1435.7|1441.6|1435.7|1441.6|1435.7|1441.55|1435.65|3
1732143950000|2024-11-20 23:05:50|1440.65|1434.75|1440.6|1434.7|1440.85|1434.95|1440.6|1434.7|11
1732143960000|2024-11-20 23:06:00|1440.65|1434.75|1440.55|1434.65|1440.65|1434.75|1440.45|1434.55|7
1732143970000|2024-11-20 23:06:10|1440.65|1434.75|1440.55|1434.65|1440.75|1434.85|1440.55|1434.65|7
1732143980000|2024-11-20 23:06:20|1440.45|1434.55|1439.95|1434.05|1440.45|1434.55|1439.95|1434.05|2
1732143990000|2024-11-20 23:06:30|1439.4|1433.5|1438.75|1432.85|1439.4|1433.5|1438.55|1432.65|7
1732144000000|2024-11-20 23:06:40|1438.8|1432.9|1438.45|1432.55|1438.8|1432.9|1438.45|1432.55|10
1732144010000|2024-11-20 23:06:50|1438.15|1432.25|1436.75|1430.85|1438.25|1432.35|1436.75|1430.85|14
1732144020000|2024-11-20 23:07:00|1436.8|1430.9|1436.7|1430.8|1437.4|1431.5|1436.7|1430.8|14
1732144030000|2024-11-20 23:07:10|1436.65|1430.75|1436.65|1430.75|1437.05|1431.15|1436.65|1430.75|9
1732144040000|2024-11-20 23:07:20|1436.75|1430.85|1437.7|1431.8|1437.8|1431.9|1436.7|1430.8|18
1732144050000|2024-11-20 23:07:30|1437.65|1431.75|1436.85|1430.95|1437.65|1431.75|1436.81|1430.91|15
1732144060000|2024-11-20 23:07:40|1436.82|1430.92|1436.8|1430.9|1436.85|1430.95|1436.75|1430.85|6
1732144070000|2024-11-20 23:07:50|1436.65|1430.75|1436.8|1430.9|1436.93|1431.03|1436.45|1430.55|10
1732144080000|2024-11-20 23:08:00|1436.9|1431|1437.68|1431.78|1438.03|1432.13|1436.9|1431|13
1732144090000|2024-11-20 23:08:10|1437.73|1431.83|1437.54|1431.64|1438.45|1432.55|1437.43|1431.53|22
1732144100000|2024-11-20 23:08:20|1437.56|1431.66|1437.55|1431.65|1437.63|1431.73|1437.46|1431.56|9
1732144110000|2024-11-20 23:08:30|1437.58|1431.68|1437.78|1431.88|1438.03|1432.13|1437.55|1431.65|14
1732144120000|2024-11-20 23:08:40|1437.91|1432.01|1438.83|1432.93|1439.45|1433.55|1437.91|1432.01|21
1732144130000|2024-11-20 23:08:50|1438.79|1432.89|1438.83|1432.93|1439.45|1433.55|1438.73|1432.83|15
1732144140000|2024-11-20 23:09:00|1438.81|1432.91|1438.7|1432.8|1438.95|1433.05|1438.35|1432.45|17
1732144150000|2024-11-20 23:09:10|1438.65|1432.75|1438.9|1433|1438.9|1433|1438.6|1432.7|12
1732144160000|2024-11-20 23:09:20|1438.72|1432.82|1438.79|1432.89|1439.05|1433.15|1438.55|1432.65|9
1732144170000|2024-11-20 23:09:30|1438.83|1432.93|1438.85|1432.95|1438.9|1433|1438.75|1432.85|7
1732144180000|2024-11-20 23:09:40|1438.8|1432.9|1438.8|1432.9|1438.8|1432.9|1438.8|1432.9|1
1732144190000|2024-11-20 23:09:50|1438.85|1432.95|1438.75|1432.85|1438.9|1433|1438.7|1432.8|17
1732144200000|2024-11-20 23:10:00|1438.7|1432.8|1439.23|1433.33|1439.23|1433.33|1438.7|1432.8|17
1732144210000|2024-11-20 23:10:10|1439.36|1433.46|1439.55|1433.65|1439.85|1433.95|1439.36|1433.46|16
1732144220000|2024-11-20 23:10:20|1439.63|1433.73|1439.6|1433.7|1439.68|1433.78|1439.3|1433.4|14
1732144230000|2024-11-20 23:10:30|1439.63|1433.73|1439.81|1433.91|1440.1|1434.2|1439.58|1433.68|18
1732144240000|2024-11-20 23:10:40|1439.83|1433.93|1441.7|1435.8|1441.7|1435.8|1439.78|1433.88|23
1732144250000|2024-11-20 23:10:50|1441.75|1435.85|1442.7|1436.8|1443|1437.1|1441.5|1435.6|30
1732144260000|2024-11-20 23:11:00|1442.63|1436.73|1442.56|1436.66|1442.63|1436.73|1442.44|1436.54|12
1732144270000|2024-11-20 23:11:10|1442.37|1436.47|1440.65|1434.75|1442.37|1436.47|1440.65|1434.75|28
1732144280000|2024-11-20 23:11:20|1440.8|1434.9|1441.9|1436|1442.24|1436.34|1440.8|1434.9|19
1732144290000|2024-11-20 23:11:30|1441.8|1435.9|1441.75|1435.85|1441.95|1436.05|1441.75|1435.85|12
1732144300000|2024-11-20 23:11:40|1441.7|1435.8|1441.39|1435.49|1441.7|1435.8|1441.39|1435.49|16
1732144310000|2024-11-20 23:11:50|1441.15|1435.25|1440.58|1434.68|1441.15|1435.25|1440.43|1434.53|20
1732144320000|2024-11-20 23:12:00|1440.45|1434.55|1439.68|1433.78|1440.54|1434.64|1439.53|1433.63|20
1732144330000|2024-11-20 23:12:10|1439.85|1433.95|1439.51|1433.61|1439.85|1433.95|1438.87|1432.97|31
1732144340000|2024-11-20 23:12:20|1439.58|1433.68|1439.44|1433.54|1439.75|1433.85|1439.4|1433.5|19
1732144350000|2024-11-20 23:12:30|1439.39|1433.49|1436.35|1430.45|1439.39|1433.49|1436.35|1430.45|25
1732144360000|2024-11-20 23:12:40|1436.3|1430.4|1435.5|1429.6|1436.55|1430.65|1434.9|1429|26
1732144370000|2024-11-20 23:12:50|1435.55|1429.65|1435.58|1429.68|1435.7|1429.8|1435.45|1429.55|25
1732144380000|2024-11-20 23:13:00|1435.6|1429.7|1435.45|1429.55|1435.75|1429.85|1435.4|1429.5|26
1732144390000|2024-11-20 23:13:10|1435.55|1429.65|1435.55|1429.65|1435.95|1430.05|1435.35|1429.45|31
1732144400000|2024-11-20 23:13:20|1435.4|1429.5|1436.48|1430.58|1436.56|1430.66|1435.25|1429.35|29
1732144410000|2024-11-20 23:13:30|1436.43|1430.53|1435.57|1429.67|1436.43|1430.53|1435.43|1429.53|23
1732144420000|2024-11-20 23:13:40|1435.58|1429.68|1435.7|1429.8|1435.85|1429.95|1435.35|1429.45|25
1732144430000|2024-11-20 23:13:50|1435.65|1429.75|1435.75|1429.85|1435.85|1429.95|1435.55|1429.65|22
1732144440000|2024-11-20 23:14:00|1435.93|1430.03|1437.47|1431.57|1437.5|1431.6|1435.88|1429.98|31
1732144450000|2024-11-20 23:14:10|1437.5|1431.6|1437.51|1431.61|1437.7|1431.8|1436.9|1431|28
1732144460000|2024-11-20 23:14:20|1437.6|1431.7|1438|1432.1|1438|1432.1|1437.35|1431.45|24
1732144470000|2024-11-20 23:14:30|1438.15|1432.25|1437.41|1431.51|1438.47|1432.57|1437.2|1431.3|29
1732144480000|2024-11-20 23:14:40|1437.39|1431.49|1436.58|1430.68|1437.55|1431.65|1436.58|1430.68|20
1732144490000|2024-11-20 23:14:50|1436.45|1430.55|1436.29|1430.39|1436.45|1430.55|1435.75|1429.85|23
1732144500000|2024-11-20 23:15:00|1436.05|1430.15|1435.89|1429.99|1436.7|1430.8|1435.89|1429.99|27
1732144510000|2024-11-20 23:15:10|1435.95|1430.05|1434.05|1428.15|1435.95|1430.05|1434|1428.1|26
1732144520000|2024-11-20 23:15:20|1434.1|1428.2|1434.85|1428.95|1434.95|1429.05|1434.1|1428.2|14
1732144530000|2024-11-20 23:15:30|1434.6|1428.7|1434.43|1428.53|1434.62|1428.72|1434.43|1428.53|21
1732144540000|2024-11-20 23:15:40|1434.46|1428.56|1434.85|1428.95|1434.9|1429|1434.43|1428.53|12
1732144550000|2024-11-20 23:15:50|1434.78|1428.88|1434.7|1428.8|1434.85|1428.95|1434.55|1428.65|15
1732144560000|2024-11-20 23:16:00|1434.65|1428.75|1434.85|1428.95|1435.5|1429.6|1434.65|1428.75|22
1732144570000|2024-11-20 23:16:10|1434.75|1428.85|1435.52|1429.62|1435.56|1429.66|1434.71|1428.81|22
1732144580000|2024-11-20 23:16:20|1435.56|1429.66|1434.68|1428.78|1435.65|1429.75|1434.65|1428.75|24
1732144590000|2024-11-20 23:16:30|1434.73|1428.83|1434.55|1428.65|1434.73|1428.83|1434.4|1428.5|13
1732144600000|2024-11-20 23:16:40|1434.56|1428.66|1434|1428.1|1434.56|1428.66|1434|1428.1|10
1732144610000|2024-11-20 23:16:50|1433.57|1427.67|1433.45|1427.55|1433.6|1427.7|1433.42|1427.52|6
1732144620000|2024-11-20 23:17:00|1433.61|1427.71|1434.55|1428.65|1434.55|1428.65|1433.55|1427.65|29
1732144630000|2024-11-20 23:17:10|1434.51|1428.61|1433.3|1427.4|1434.65|1428.75|1433.3|1427.4|32
1732144640000|2024-11-20 23:17:20|1433.25|1427.35|1433|1427.1|1433.45|1427.55|1432.55|1426.65|20
1732144650000|2024-11-20 23:17:30|1433.23|1427.33|1433.43|1427.53|1433.85|1427.95|1433.23|1427.33|22
1732144660000|2024-11-20 23:17:40|1433.47|1427.57|1433.93|1428.03|1433.95|1428.05|1433.45|1427.55|27
1732144670000|2024-11-20 23:17:50|1434.44|1428.54|1434.62|1428.72|1434.8|1428.9|1434.4|1428.5|26
1732144680000|2024-11-20 23:18:00|1434.61|1428.71|1433.8|1427.9|1434.61|1428.71|1433.57|1427.67|32
1732144690000|2024-11-20 23:18:10|1433.75|1427.85|1433.45|1427.55|1433.75|1427.85|1433.35|1427.45|17
1732144700000|2024-11-20 23:18:20|1433.55|1427.65|1434.02|1428.12|1434.02|1428.12|1433.45|1427.55|17
1732144710000|2024-11-20 23:18:30|1434.08|1428.18|1433.7|1427.8|1434.4|1428.5|1433.65|1427.75|17
1732144720000|2024-11-20 23:18:40|1433.53|1427.63|1432.95|1427.05|1433.53|1427.63|1432.95|1427.05|11
1732144730000|2024-11-20 23:18:50|1432.9|1427|1432.85|1426.95|1432.9|1427|1432.85|1426.95|3
1732144740000|2024-11-20 23:19:00|1432.95|1427.05|1432.95|1427.05|1432.95|1427.05|1432.95|1427.05|1
1732144750000|2024-11-20 23:19:10|1433.03|1427.13|1432.95|1427.05|1433.08|1427.18|1432.95|1427.05|15
1732144760000|2024-11-20 23:19:20|1432.98|1427.08|1433.03|1427.13|1433.03|1427.13|1432.95|1427.05|11
1732144770000|2024-11-20 23:19:30|1433|1427.1|1433.54|1427.64|1433.65|1427.75|1432.95|1427.05|16
1732144780000|2024-11-20 23:19:40|1433.55|1427.65|1432.95|1427.05|1433.55|1427.65|1432.6|1426.7|18
1732144790000|2024-11-20 23:19:50|1432.65|1426.75|1432.51|1426.61|1432.72|1426.82|1432.51|1426.61|4
1732144800000|2024-11-20 23:20:00|1432.5|1426.6|1432.57|1426.67|1432.6|1426.7|1432.47|1426.57|18
1732144810000|2024-11-20 23:20:10|1432.55|1426.65|1433.4|1427.5|1433.4|1427.5|1432.55|1426.65|13
1732144820000|2024-11-20 23:20:20|1433.45|1427.55|1432.53|1426.63|1433.52|1427.62|1432.53|1426.63|18
1732144830000|2024-11-20 23:20:30|1432.55|1426.65|1432.77|1426.87|1432.85|1426.95|1432.55|1426.65|21
1732144840000|2024-11-20 23:20:40|1432.68|1426.78|1432.53|1426.63|1432.85|1426.95|1432.45|1426.55|29
1732144850000|2024-11-20 23:20:50|1432.48|1426.58|1432.45|1426.55|1432.48|1426.58|1431.65|1425.75|13
1732144860000|2024-11-20 23:21:00|1432.44|1426.54|1432.45|1426.55|1432.45|1426.55|1432.39|1426.49|13
1732144870000|2024-11-20 23:21:10|1432.39|1426.49|1431.9|1426|1432.45|1426.55|1431.45|1425.55|24
1732144880000|2024-11-20 23:21:20|1431.98|1426.08|1431.76|1425.86|1432.4|1426.5|1431.76|1425.86|18
1732144890000|2024-11-20 23:21:30|1431.74|1425.84|1432.4|1426.5|1432.45|1426.55|1431.74|1425.84|17
1732144900000|2024-11-20 23:21:40|1432.2|1426.3|1431.9|1426|1432.42|1426.52|1431.83|1425.93|14
1732144910000|2024-11-20 23:21:50|1431.95|1426.05|1431.85|1425.95|1431.95|1426.05|1431.85|1425.95|5
1732144920000|2024-11-20 23:22:00|1431.8|1425.9|1431.45|1425.55|1431.8|1425.9|1431.35|1425.45|7
1732144930000|2024-11-20 23:22:10|1431.4|1425.5|1431.55|1425.65|1431.7|1425.8|1431.4|1425.5|13
1732144940000|2024-11-20 23:22:20|1431.58|1425.68|1431.4|1425.5|1431.58|1425.68|1431.25|1425.35|12
1732144950000|2024-11-20 23:22:30|1431.45|1425.55|1431.52|1425.62|1431.55|1425.65|1431.41|1425.51|7
1732144960000|2024-11-20 23:22:40|1431.51|1425.61|1430.9|1425|1431.51|1425.61|1430.6|1424.7|17
1732144970000|2024-11-20 23:22:50|1430.95|1425.05|1430.45|1424.55|1430.95|1425.05|1430.43|1424.53|11
1732144980000|2024-11-20 23:23:00|1430.6|1424.7|1430.8|1424.9|1430.8|1424.9|1430.6|1424.7|5
1732144990000|2024-11-20 23:23:10|1430.75|1424.85|1431.41|1425.51|1431.45|1425.55|1430.75|1424.85|16
1732145000000|2024-11-20 23:23:20|1431.45|1425.55|1431.36|1425.46|1431.7|1425.8|1431.25|1425.35|24
1732145010000|2024-11-20 23:23:30|1431.1|1425.2|1430.43|1424.53|1431.1|1425.2|1430.43|1424.53|19
1732145020000|2024-11-20 23:23:40|1430.7|1424.8|1431.05|1425.15|1431.05|1425.15|1430.35|1424.45|16
1732145030000|2024-11-20 23:23:50|1430.9|1425|1431.4|1425.5|1431.4|1425.5|1430.45|1424.55|29
1732145040000|2024-11-20 23:24:00|1431.41|1425.51|1430.45|1424.55|1431.41|1425.51|1430.45|1424.55|14
1732145050000|2024-11-20 23:24:10|1429.85|1423.95|1430.41|1424.51|1430.45|1424.55|1429.45|1423.55|28
1732145060000|2024-11-20 23:24:20|1430.35|1424.45|1430.38|1424.48|1430.39|1424.49|1429.6|1423.7|15
1732145070000|2024-11-20 23:24:30|1430.41|1424.51|1431.79|1425.89|1432.05|1426.15|1430.41|1424.51|19
1732145080000|2024-11-20 23:24:40|1431.81|1425.91|1432|1426.1|1432.45|1426.55|1431.81|1425.91|9
1732145090000|2024-11-20 23:24:50|1432.05|1426.15|1432.5|1426.6|1432.5|1426.6|1431.68|1425.78|15
1732145100000|2024-11-20 23:25:00|1432.6|1426.7|1432.7|1426.8|1433.05|1427.15|1432.6|1426.7|8
1732145110000|2024-11-20 23:25:10|1432.58|1426.68|1432.83|1426.93|1432.94|1427.04|1432.58|1426.68|10
1732145120000|2024-11-20 23:25:20|1433|1427.1|1432.7|1426.8|1433|1427.1|1432.65|1426.75|8
1732145130000|2024-11-20 23:25:30|1432.79|1426.89|1432.9|1427|1432.9|1427|1432.44|1426.54|16
1732145140000|2024-11-20 23:25:40|1432.95|1427.05|1432.88|1426.98|1432.95|1427.05|1432.65|1426.75|12
1732145150000|2024-11-20 23:25:50|1432.83|1426.93|1434.8|1428.9|1435|1429.1|1432.78|1426.88|20
1732145160000|2024-11-20 23:26:00|1434.95|1429.05|1433.91|1428.01|1434.95|1429.05|1433.89|1427.99|19
1732145170000|2024-11-20 23:26:10|1433.96|1428.06|1434.42|1428.52|1434.53|1428.63|1433.96|1428.06|14
1732145180000|2024-11-20 23:26:20|1434.43|1428.53|1434.95|1429.05|1435|1429.1|1434.4|1428.5|23
1732145190000|2024-11-20 23:26:30|1434.78|1428.88|1435.45|1429.55|1435.45|1429.55|1434.68|1428.78|17
1732145200000|2024-11-20 23:26:40|1435.41|1429.51|1434.65|1428.75|1435.41|1429.51|1434.65|1428.75|15
1732145210000|2024-11-20 23:26:50|1434.7|1428.8|1434.51|1428.61|1434.7|1428.8|1434.48|1428.58|16
1732145220000|2024-11-20 23:27:00|1434.48|1428.58|1434.36|1428.46|1434.48|1428.58|1433.91|1428.01|18
1732145230000|2024-11-20 23:27:10|1433.95|1428.05|1433.86|1427.96|1434.38|1428.48|1433.67|1427.77|17
1732145240000|2024-11-20 23:27:20|1433.85|1427.95|1433.65|1427.75|1433.85|1427.95|1433.65|1427.75|16
1732145250000|2024-11-20 23:27:30|1433.58|1427.68|1432.78|1426.88|1433.58|1427.68|1432.73|1426.83|16
1732145260000|2024-11-20 23:27:40|1432.8|1426.9|1432.7|1426.8|1433.45|1427.55|1432.65|1426.75|23
1732145270000|2024-11-20 23:27:50|1432.65|1426.75|1432.65|1426.75|1432.7|1426.8|1432.58|1426.68|17
1732145280000|2024-11-20 23:28:00|1432.63|1426.73|1431.73|1425.83|1432.7|1426.8|1431.69|1425.79|20
1732145290000|2024-11-20 23:28:10|1431.8|1425.9|1431.73|1425.83|1432.38|1426.48|1431.69|1425.79|20
1732145300000|2024-11-20 23:28:20|1431.78|1425.88|1432.35|1426.45|1432.35|1426.45|1431.65|1425.75|24
1732145310000|2024-11-20 23:28:30|1432.4|1426.5|1432.54|1426.64|1432.54|1426.64|1432.3|1426.4|9
1732145320000|2024-11-20 23:28:40|1432.5|1426.6|1432.79|1426.89|1432.95|1427.05|1432.5|1426.6|21
1732145330000|2024-11-20 23:28:50|1432.76|1426.86|1432.8|1426.9|1432.8|1426.9|1432.7|1426.8|22
1732145340000|2024-11-20 23:29:00|1432.78|1426.88|1432.78|1426.88|1432.78|1426.88|1432.7|1426.8|12
1732145350000|2024-11-20 23:29:10|1432.8|1426.9|1432.79|1426.89|1432.81|1426.91|1432.7|1426.8|23
1732145360000|2024-11-20 23:29:20|1432.81|1426.91|1432.8|1426.9|1432.81|1426.91|1432.76|1426.86|17
1732145370000|2024-11-20 23:29:30|1432.81|1426.91|1432.75|1426.85|1432.84|1426.94|1432.73|1426.83|14
1732145380000|2024-11-20 23:29:40|1432.79|1426.89|1432.8|1426.9|1433|1427.1|1432.72|1426.82|17
1732145390000|2024-11-20 23:29:50|1432.68|1426.78|1432.9|1427|1432.9|1427|1432.65|1426.75|14
1732145400000|2024-11-20 23:30:00|1432.85|1426.95|1432.46|1426.56|1432.9|1427|1432.46|1426.56|24
1732145410000|2024-11-20 23:30:10|1432.47|1426.57|1432.62|1426.72|1432.7|1426.8|1432.47|1426.57|23
1732145420000|2024-11-20 23:30:20|1432.52|1426.62|1432.72|1426.82|1432.95|1427.05|1432.52|1426.62|25
1732145430000|2024-11-20 23:30:30|1432.8|1426.9|1432.86|1426.96|1433.22|1427.32|1432.7|1426.8|25
1732145440000|2024-11-20 23:30:40|1432.85|1426.95|1431.86|1425.96|1432.86|1426.96|1431.79|1425.89|22
1732145450000|2024-11-20 23:30:50|1431.83|1425.93|1431.85|1425.95|1431.88|1425.98|1431.75|1425.85|22
1732145460000|2024-11-20 23:31:00|1431.81|1425.91|1432.65|1426.75|1432.65|1426.75|1431.73|1425.83|29
1732145470000|2024-11-20 23:31:10|1432.7|1426.8|1432.84|1426.94|1432.84|1426.94|1432.55|1426.65|17
1732145480000|2024-11-20 23:31:20|1432.88|1426.98|1433.4|1427.5|1433.49|1427.59|1432.83|1426.93|14
1732145490000|2024-11-20 23:31:30|1433.43|1427.53|1433.62|1427.72|1433.75|1427.85|1433.35|1427.45|9
1732145500000|2024-11-20 23:31:40|1433.58|1427.68|1434.43|1428.53|1434.43|1428.53|1433.55|1427.65|17
1732145510000|2024-11-20 23:31:50|1434.44|1428.54|1435.68|1429.78|1435.73|1429.83|1434.41|1428.51|25
1732145520000|2024-11-20 23:32:00|1435.73|1429.83|1435.88|1429.98|1435.97|1430.07|1435.5|1429.6|28
1732145530000|2024-11-20 23:32:10|1435.9|1430|1433.62|1427.72|1436.04|1430.14|1433.34|1427.44|31
1732145540000|2024-11-20 23:32:20|1433.63|1427.73|1433.57|1427.67|1434|1428.1|1433.51|1427.61|21
1732145550000|2024-11-20 23:32:30|1433.59|1427.69|1432.4|1426.5|1433.59|1427.69|1432.1|1426.2|24
1732145560000|2024-11-20 23:32:40|1432.42|1426.52|1432.18|1426.28|1432.8|1426.9|1432.1|1426.2|21
1732145570000|2024-11-20 23:32:50|1432.08|1426.18|1432|1426.1|1432.1|1426.2|1432|1426.1|12
1732145580000|2024-11-20 23:33:00|1431.95|1426.05|1431.05|1425.15|1432|1426.1|1430.9|1425|21
1732145590000|2024-11-20 23:33:10|1431|1425.1|1430.73|1424.83|1431.05|1425.15|1430.73|1424.83|9
1732145600000|2024-11-20 23:33:20|1430.79|1424.89|1430.88|1424.98|1431.83|1425.93|1430.79|1424.89|24
1732145610000|2024-11-20 23:33:30|1430.91|1425.01|1431.03|1425.13|1431.05|1425.15|1430.88|1424.98|7
1732145620000|2024-11-20 23:33:40|1431.05|1425.15|1431.85|1425.95|1431.9|1426|1431.05|1425.15|11
1732145630000|2024-11-20 23:33:50|1431.95|1426.05|1431.95|1426.05|1431.95|1426.05|1431.85|1425.95|7
1732145640000|2024-11-20 23:34:00|1431.83|1425.93|1431.55|1425.65|1431.9|1426|1431.53|1425.63|17
1732145650000|2024-11-20 23:34:10|1431.5|1425.6|1431.75|1425.85|1431.75|1425.85|1430.84|1424.94|19
1732145660000|2024-11-20 23:34:20|1431.8|1425.9|1431.84|1425.94|1431.86|1425.96|1431.66|1425.76|14
1732145670000|2024-11-20 23:34:30|1431.8|1425.9|1432.4|1426.5|1432.4|1426.5|1431.8|1425.9|7
1732145680000|2024-11-20 23:34:40|1432.35|1426.45|1432.68|1426.78|1432.7|1426.8|1432.35|1426.45|20
1732145690000|2024-11-20 23:34:50|1432.74|1426.84|1432.69|1426.79|1432.75|1426.85|1432.65|1426.75|14
1732145700000|2024-11-20 23:35:00|1432.7|1426.8|1432.69|1426.79|1432.94|1427.04|1432.68|1426.78|23
1732145710000|2024-11-20 23:35:10|1432.59|1426.69|1431.7|1425.8|1432.69|1426.79|1431.65|1425.75|21
1732145720000|2024-11-20 23:35:20|1431.73|1425.83|1431.8|1425.9|1431.84|1425.94|1431.6|1425.7|16
1732145730000|2024-11-20 23:35:30|1431.84|1425.94|1431.83|1425.93|1431.84|1425.94|1431.75|1425.85|11
1732145740000|2024-11-20 23:35:40|1431.85|1425.95|1432.1|1426.2|1432.1|1426.2|1431.79|1425.89|15
1732145750000|2024-11-20 23:35:50|1432|1426.1|1431.9|1426|1432.08|1426.18|1431.78|1425.88|24
1732145770000|2024-11-20 23:36:10|1431.79|1425.89|1431.75|1425.85|1431.82|1425.92|1431.63|1425.73|19
1732145780000|2024-11-20 23:36:20|1431.63|1425.73|1431.76|1425.86|1431.76|1425.86|1431.63|1425.73|6
1732145790000|2024-11-20 23:36:30|1431.81|1425.91|1432.11|1426.21|1432.11|1426.21|1431.81|1425.91|6
1732145800000|2024-11-20 23:36:40|1432.08|1426.18|1431.76|1425.86|1432.08|1426.18|1431.67|1425.77|25
1732145810000|2024-11-20 23:36:50|1431.79|1425.89|1431.89|1425.99|1431.89|1425.99|1431.73|1425.83|21
1732145820000|2024-11-20 23:37:00|1431.85|1425.95|1432.2|1426.3|1432.28|1426.38|1431.6|1425.7|18
1732145830000|2024-11-20 23:37:10|1432.28|1426.38|1431.63|1425.73|1432.28|1426.38|1431.53|1425.63|27
1732145840000|2024-11-20 23:37:20|1431.58|1425.68|1431.69|1425.79|1431.74|1425.84|1431.58|1425.68|14
1732145850000|2024-11-20 23:37:30|1431.68|1425.78|1431.65|1425.75|1431.9|1426|1431.6|1425.7|11
1732145860000|2024-11-20 23:37:40|1431.74|1425.84|1431.64|1425.74|1431.8|1425.9|1431.64|1425.74|11
1732145870000|2024-11-20 23:37:50|1431.7|1425.8|1431.69|1425.79|1431.7|1425.8|1431.62|1425.72|16
1732145880000|2024-11-20 23:38:00|1431.73|1425.83|1431.75|1425.85|1431.9|1426|1431.52|1425.62|22
1732145890000|2024-11-20 23:38:10|1431.74|1425.84|1431.82|1425.92|1431.88|1425.98|1431.7|1425.8|19
1732145900000|2024-11-20 23:38:20|1431.8|1425.9|1432.6|1426.7|1432.6|1426.7|1431.78|1425.88|26
1732145910000|2024-11-20 23:38:30|1432.75|1426.85|1432.75|1426.85|1433.1|1427.2|1432.65|1426.75|9
1732145920000|2024-11-20 23:38:40|1432.8|1426.9|1432.78|1426.88|1433|1427.1|1432.68|1426.78|6
1732145930000|2024-11-20 23:38:50|1432.83|1426.93|1433.03|1427.13|1433.03|1427.13|1432.75|1426.85|9
1732145940000|2024-11-20 23:39:00|1432.94|1427.04|1433.03|1427.13|1433.15|1427.25|1432.94|1427.04|22
1732145950000|2024-11-20 23:39:10|1433.08|1427.18|1433.03|1427.13|1433.28|1427.38|1432.85|1426.95|19
1732145960000|2024-11-20 23:39:20|1433|1427.1|1433.03|1427.13|1433.28|1427.38|1433|1427.1|13
1732145970000|2024-11-20 23:39:30|1433.12|1427.22|1433.23|1427.33|1433.27|1427.37|1433|1427.1|17
1732145980000|2024-11-20 23:39:40|1433.19|1427.29|1434.65|1428.75|1434.95|1429.05|1433|1427.1|20
1732145990000|2024-11-20 23:39:50|1434.95|1429.05|1435.54|1429.64|1435.85|1429.95|1434.95|1429.05|22
1732146000000|2024-11-20 23:40:00|1435.27|1429.37|1436|1430.1|1436.16|1430.26|1434.4|1428.5|22
1732146010000|2024-11-20 23:40:10|1436.05|1430.15|1436.35|1430.45|1436.35|1430.45|1435.99|1430.09|13
1732146020000|2024-11-20 23:40:20|1436.63|1430.73|1436.83|1430.93|1437.3|1431.4|1436.56|1430.66|23
1732146030000|2024-11-20 23:40:30|1436.73|1430.83|1436.95|1431.05|1437.05|1431.15|1436.7|1430.8|15
1732146040000|2024-11-20 23:40:40|1437|1431.1|1436|1430.1|1437.05|1431.15|1435.89|1429.99|19
1732146050000|2024-11-20 23:40:50|1435.89|1429.99|1436.78|1430.88|1436.83|1430.93|1435.85|1429.95|20
1732146060000|2024-11-20 23:41:00|1436.83|1430.93|1435.81|1429.91|1436.83|1430.93|1435.8|1429.9|21
1732146070000|2024-11-20 23:41:10|1435.75|1429.85|1436.39|1430.49|1437|1431.1|1435.73|1429.83|24
1732146080000|2024-11-20 23:41:20|1436.24|1430.34|1435.81|1429.91|1436.26|1430.36|1435.81|1429.91|27
1732146090000|2024-11-20 23:41:30|1435.7|1429.8|1435.9|1430|1436.3|1430.4|1435.7|1429.8|25
1732146100000|2024-11-20 23:41:40|1435.95|1430.05|1435.8|1429.9|1436.05|1430.15|1435.69|1429.79|16
1732146110000|2024-11-20 23:41:50|1435.78|1429.88|1435.75|1429.85|1435.8|1429.9|1435.64|1429.74|14
1732146120000|2024-11-20 23:42:00|1435.73|1429.83|1435.64|1429.74|1435.73|1429.83|1435.51|1429.61|13
1732146130000|2024-11-20 23:42:10|1435.63|1429.73|1433.85|1427.95|1435.63|1429.73|1433.8|1427.9|25
1732146140000|2024-11-20 23:42:20|1433.8|1427.9|1433.7|1427.8|1433.83|1427.93|1433.55|1427.65|12
1732146150000|2024-11-20 23:42:30|1433.65|1427.75|1433.43|1427.53|1433.65|1427.75|1433.43|1427.53|10
1732146160000|2024-11-20 23:42:40|1433.44|1427.54|1431.86|1425.96|1433.44|1427.54|1431.86|1425.96|18
1732146170000|2024-11-20 23:42:50|1432.01|1426.11|1432.49|1426.59|1432.49|1426.59|1431.63|1425.73|15
1732146180000|2024-11-20 23:43:00|1432.41|1426.51|1432.44|1426.54|1432.44|1426.54|1432.41|1426.51|2
1732146190000|2024-11-20 23:43:10|1432.38|1426.48|1431.63|1425.73|1432.46|1426.56|1431.63|1425.73|16
1732146200000|2024-11-20 23:43:20|1431.64|1425.74|1431.6|1425.7|1431.64|1425.74|1431.5|1425.6|9
1732146210000|2024-11-20 23:43:30|1431.58|1425.68|1431.6|1425.7|1431.6|1425.7|1431.5|1425.6|8
1732146230000|2024-11-20 23:43:50|1431.55|1425.65|1431.58|1425.68|1431.58|1425.68|1431.55|1425.65|2
1732146240000|2024-11-20 23:44:00|1431.55|1425.65|1431.58|1425.68|1431.6|1425.7|1431.55|1425.65|10
1732146250000|2024-11-20 23:44:10|1431.55|1425.65|1431.08|1425.18|1431.55|1425.65|1431.05|1425.15|9
1732146260000|2024-11-20 23:44:20|1431.26|1425.36|1431.55|1425.65|1431.55|1425.65|1431.26|1425.36|2
1732146270000|2024-11-20 23:44:30|1431.7|1425.8|1431.75|1425.85|1432|1426.1|1431.7|1425.8|9
1732146280000|2024-11-20 23:44:40|1431.71|1425.81|1431.68|1425.78|1431.71|1425.81|1431.68|1425.78|2
1732146290000|2024-11-20 23:44:50|1431.75|1425.85|1432.51|1426.61|1432.51|1426.61|1431.75|1425.85|8
1732146300000|2024-11-20 23:45:00|1432.43|1426.53|1432.7|1426.8|1433|1427.1|1432.43|1426.53|14
1732146310000|2024-11-20 23:45:10|1432.65|1426.75|1432.85|1426.95|1432.85|1426.95|1432.65|1426.75|13
1732146320000|2024-11-20 23:45:20|1432.9|1427|1432.64|1426.74|1433|1427.1|1432.5|1426.6|12
1732146330000|2024-11-20 23:45:30|1432.7|1426.8|1431|1425.1|1432.8|1426.9|1430.95|1425.05|22
1732146340000|2024-11-20 23:45:40|1431.05|1425.15|1429.6|1423.7|1431.05|1425.15|1429.45|1423.55|25
1732146350000|2024-11-20 23:45:50|1429.65|1423.75|1429.8|1423.9|1429.9|1424|1429.65|1423.75|8
1732146360000|2024-11-20 23:46:00|1429.6|1423.7|1430|1424.1|1430|1424.1|1429.6|1423.7|11
1732146370000|2024-11-20 23:46:10|1430.05|1424.15|1430.1|1424.2|1430.3|1424.4|1430.05|1424.15|5
1732146380000|2024-11-20 23:46:20|1430|1424.1|1430.85|1424.95|1430.85|1424.95|1430|1424.1|5
1732146390000|2024-11-20 23:46:30|1430.6|1424.7|1430.85|1424.95|1430.85|1424.95|1430.15|1424.25|8
1732146400000|2024-11-20 23:46:40|1430.7|1424.8|1431|1425.1|1431|1425.1|1430.65|1424.75|6
1732146410000|2024-11-20 23:46:50|1430.85|1424.95|1430.65|1424.75|1430.85|1424.95|1430.65|1424.75|4
1732146420000|2024-11-20 23:47:00|1430.75|1424.85|1430.75|1424.85|1430.75|1424.85|1430.75|1424.85|1
1732146430000|2024-11-20 23:47:10|1431.05|1425.15|1431.1|1425.2|1431.1|1425.2|1431.05|1425.15|2
1732146440000|2024-11-20 23:47:20|1431.05|1425.15|1431.85|1425.95|1431.85|1425.95|1430.9|1425|11
1732146450000|2024-11-20 23:47:30|1431.9|1426|1431.95|1426.05|1432.1|1426.2|1431.85|1425.95|5
1732146460000|2024-11-20 23:47:40|1432|1426.1|1432|1426.1|1432|1426.1|1432|1426.1|1
1732146470000|2024-11-20 23:47:50|1432.05|1426.15|1431.8|1425.9|1432.05|1426.15|1431.75|1425.85|6
1732146480000|2024-11-20 23:48:00|1431.55|1425.65|1431.3|1425.4|1431.55|1425.65|1431|1425.1|10
1732146490000|2024-11-20 23:48:10|1431.6|1425.7|1431.85|1425.95|1431.85|1425.95|1431.6|1425.7|4
1732146500000|2024-11-20 23:48:20|1431.8|1425.9|1431.8|1425.9|1431.8|1425.9|1431.7|1425.8|4
1732146510000|2024-11-20 23:48:30|1431.6|1425.7|1431.4|1425.5|1431.8|1425.9|1431.05|1425.15|14
1732146520000|2024-11-20 23:48:40|1431.45|1425.55|1431.8|1425.9|1431.8|1425.9|1431.15|1425.25|7
1732146530000|2024-11-20 23:48:50|1431.9|1426|1431.9|1426|1431.9|1426|1431.9|1426|1
1732146540000|2024-11-20 23:49:00|1431.7|1425.8|1431.2|1425.3|1431.7|1425.8|1431.05|1425.15|14
1732146550000|2024-11-20 23:49:10|1431.05|1425.15|1429.7|1423.8|1431.2|1425.3|1429.6|1423.7|24
1732146560000|2024-11-20 23:49:20|1429.65|1423.75|1429.7|1423.8|1429.9|1424|1429.55|1423.65|19
1732146570000|2024-11-20 23:49:30|1429.8|1423.9|1429.55|1423.65|1430.4|1424.5|1429.55|1423.65|21
1732146580000|2024-11-20 23:49:40|1429.15|1423.25|1429.6|1423.7|1429.7|1423.8|1429.15|1423.25|12
1732146590000|2024-11-20 23:49:50|1429.65|1423.75|1429.25|1423.35|1429.65|1423.75|1429.15|1423.25|13
1732146600000|2024-11-20 23:50:00|1429.2|1423.3|1428.8|1422.9|1429.7|1423.8|1428.8|1422.9|14
1732146610000|2024-11-20 23:50:10|1428.85|1422.95|1428.95|1423.05|1429.7|1423.8|1428.85|1422.95|26
1732146620000|2024-11-20 23:50:20|1428.9|1423|1428|1422.1|1428.9|1423|1427.7|1421.8|10
1732146630000|2024-11-20 23:50:30|1427.95|1422.05|1428|1422.1|1428.6|1422.7|1427.6|1421.7|27
1732146640000|2024-11-20 23:50:40|1427.85|1421.95|1428.6|1422.7|1428.65|1422.75|1427.85|1421.95|19
1732146650000|2024-11-20 23:50:50|1428.55|1422.65|1428.6|1422.7|1428.8|1422.9|1428.55|1422.65|18
1732146660000|2024-11-20 23:51:00|1428.65|1422.75|1428.65|1422.75|1429.15|1423.25|1428.6|1422.7|29
1732146670000|2024-11-20 23:51:10|1428.6|1422.7|1428.75|1422.85|1428.8|1422.9|1428.6|1422.7|19
1732146680000|2024-11-20 23:51:20|1428.8|1422.9|1428.6|1422.7|1428.8|1422.9|1428.6|1422.7|8
1732146690000|2024-11-20 23:51:30|1427.85|1421.95|1427.55|1421.65|1427.85|1421.95|1427.55|1421.65|12
1732146700000|2024-11-20 23:51:40|1427.45|1421.55|1427.6|1421.7|1427.6|1421.7|1427.4|1421.5|4
1732146710000|2024-11-20 23:51:50|1427.65|1421.75|1427.8|1421.9|1427.9|1422|1427|1421.1|26
1732146720000|2024-11-20 23:52:00|1427.75|1421.85|1427.65|1421.75|1427.75|1421.85|1426.75|1420.85|16
1732146730000|2024-11-20 23:52:10|1427.6|1421.7|1428.1|1422.2|1428.1|1422.2|1427.6|1421.7|16
1732146740000|2024-11-20 23:52:20|1428.05|1422.15|1427.55|1421.65|1428.05|1422.15|1427.55|1421.65|22
1732146750000|2024-11-20 23:52:30|1427.6|1421.7|1427.65|1421.75|1428|1422.1|1427.55|1421.65|19
1732146760000|2024-11-20 23:52:40|1427.75|1421.85|1427.55|1421.65|1427.75|1421.85|1427.55|1421.65|4
1732146770000|2024-11-20 23:52:50|1427.65|1421.75|1427.7|1421.8|1427.75|1421.85|1427.65|1421.75|3
1732146780000|2024-11-20 23:53:00|1427.75|1421.85|1427.55|1421.65|1427.85|1421.95|1427.55|1421.65|17
1732146790000|2024-11-20 23:53:10|1427.6|1421.7|1427.8|1421.9|1427.8|1421.9|1427.55|1421.65|15
1732146800000|2024-11-20 23:53:20|1427.75|1421.85|1427.6|1421.7|1427.95|1422.05|1427.55|1421.65|15
1732146810000|2024-11-20 23:53:30|1427.55|1421.65|1427.75|1421.85|1428|1422.1|1427.55|1421.65|24
1732146820000|2024-11-20 23:53:40|1427.8|1421.9|1428|1422.1|1428.15|1422.25|1427.75|1421.85|14
1732146830000|2024-11-20 23:53:50|1427.8|1421.9|1427.75|1421.85|1427.95|1422.05|1427.7|1421.8|19
1732146840000|2024-11-20 23:54:00|1427.6|1421.7|1426.1|1420.2|1427.6|1421.7|1426.1|1420.2|8
1732146850000|2024-11-20 23:54:10|1426.05|1420.15|1426.75|1420.85|1427.05|1421.15|1426.05|1420.15|22
1732146860000|2024-11-20 23:54:20|1426.7|1420.8|1426.7|1420.8|1426.75|1420.85|1426.6|1420.7|12
1732146870000|2024-11-20 23:54:30|1426.75|1420.85|1426.7|1420.8|1426.75|1420.85|1426.7|1420.8|2
1732146880000|2024-11-20 23:54:40|1426.75|1420.85|1426.65|1420.75|1426.75|1420.85|1426.55|1420.65|7
1732146890000|2024-11-20 23:54:50|1426.7|1420.8|1426.9|1421|1426.9|1421|1426.6|1420.7|17
1732146900000|2024-11-20 23:55:00|1427|1421.1|1426.35|1420.45|1427|1421.1|1426.3|1420.4|24
1732146910000|2024-11-20 23:55:10|1426.45|1420.55|1425.9|1420|1426.58|1420.68|1425.88|1419.98|26
1732146920000|2024-11-20 23:55:20|1425.95|1420.05|1425.14|1419.24|1426.05|1420.15|1423.98|1418.08|27
1732146930000|2024-11-20 23:55:30|1425.4|1419.5|1425.43|1419.53|1425.8|1419.9|1424.95|1419.05|32
1732146940000|2024-11-20 23:55:40|1425.55|1419.65|1425.25|1419.35|1425.6|1419.7|1425.15|1419.25|13
1732146950000|2024-11-20 23:55:50|1425.3|1419.4|1425.3|1419.4|1425.35|1419.45|1425.2|1419.3|16
1732146960000|2024-11-20 23:56:00|1425|1419.1|1424.85|1418.95|1425.45|1419.55|1424.8|1418.9|21
1732146970000|2024-11-20 23:56:10|1424.9|1419|1424.65|1418.75|1425.3|1419.4|1424.6|1418.7|10
1732146980000|2024-11-20 23:56:20|1424.7|1418.8|1424.75|1418.85|1424.95|1419.05|1424.65|1418.75|25
1732146990000|2024-11-20 23:56:30|1424.8|1418.9|1424.8|1418.9|1424.85|1418.95|1424.65|1418.75|17
1732147000000|2024-11-20 23:56:40|1424.75|1418.85|1425.6|1419.7|1425.7|1419.8|1424.75|1418.85|18
1732147010000|2024-11-20 23:56:50|1425.75|1419.85|1425.6|1419.7|1425.8|1419.9|1425.1|1419.2|13
1732147020000|2024-11-20 23:57:00|1425.7|1419.8|1427.3|1421.4|1427.3|1421.4|1425.6|1419.7|18
1732147030000|2024-11-20 23:57:10|1427.15|1421.25|1427.75|1421.85|1427.75|1421.85|1427.15|1421.25|23
1732147040000|2024-11-20 23:57:20|1427.7|1421.8|1428.75|1422.85|1428.8|1422.9|1427.6|1421.7|16
1732147050000|2024-11-20 23:57:30|1428.85|1422.95|1428.6|1422.7|1428.9|1423|1428|1422.1|20
1732147060000|2024-11-20 23:57:40|1428.55|1422.65|1427.85|1421.95|1428.55|1422.65|1427.8|1421.9|10
1732147070000|2024-11-20 23:57:50|1427.9|1422|1427.95|1422.05|1427.95|1422.05|1427.55|1421.65|11
1732147080000|2024-11-20 23:58:00|1428.05|1422.15|1427.95|1422.05|1428.05|1422.15|1427.95|1422.05|11
1732147090000|2024-11-20 23:58:10|1427.6|1421.7|1427.7|1421.8|1427.8|1421.9|1427.55|1421.65|15
1732147100000|2024-11-20 23:58:20|1427.65|1421.75|1428|1422.1|1428|1422.1|1427.6|1421.7|10
1732147110000|2024-11-20 23:58:30|1427.95|1422.05|1427.8|1421.9|1428.1|1422.2|1427.65|1421.75|23
1732147120000|2024-11-20 23:58:40|1427.9|1422|1427.95|1422.05|1428.55|1422.65|1427.9|1422|10
1732147130000|2024-11-20 23:58:50|1427.9|1422|1427.65|1421.75|1427.9|1422|1427.65|1421.75|11
1732147140000|2024-11-20 23:59:00|1427.7|1421.8|1426.6|1420.7|1427.7|1421.8|1426.6|1420.7|9
1732147150000|2024-11-20 23:59:10|1426.65|1420.75|1427.05|1421.15|1427.2|1421.3|1426.65|1420.75|22
1732147160000|2024-11-20 23:59:20|1427.15|1421.25|1426.95|1421.05|1427.15|1421.25|1426.85|1420.95|15
1732147170000|2024-11-20 23:59:30|1426.9|1421|1426.65|1420.75|1427|1421.1|1426.6|1420.7|15
1732147180000|2024-11-20 23:59:40|1426.7|1420.8|1426.6|1420.7|1426.7|1420.8|1426.55|1420.65|9
1732147190000|2024-11-20 23:59:50|1426.55|1420.65|1426.8|1420.9|1426.8|1420.9|1426.55|1420.65|10
1732147200000|2024-11-21 00:00:00|1426.65|1420.75|1426.55|1420.65|1426.95|1421.05|1426.55|1420.65|22
1732147210000|2024-11-21 00:00:10|1426.6|1420.7|1425.6|1419.7|1426.75|1420.85|1425.6|1419.7|15
1732147220000|2024-11-21 00:00:20|1425.65|1419.75|1425.75|1419.85|1425.85|1419.95|1425.55|1419.65|19
1732147230000|2024-11-21 00:00:30|1425.65|1419.75|1424.7|1418.8|1425.65|1419.75|1424.65|1418.75|6
1732147240000|2024-11-21 00:00:40|1424.65|1418.75|1423.55|1417.65|1424.65|1418.75|1423.55|1417.65|10
1732147250000|2024-11-21 00:00:50|1423.6|1417.7|1424.45|1418.55|1424.85|1418.95|1423.55|1417.65|20
1732147260000|2024-11-21 00:01:00|1423.75|1417.85|1423.95|1418.05|1424.75|1418.85|1423.75|1417.85|18
1732147270000|2024-11-21 00:01:10|1424.05|1418.15|1423.05|1417.15|1424.1|1418.2|1423|1417.1|12
1732147280000|2024-11-21 00:01:20|1422.9|1417|1422.7|1416.8|1422.9|1417|1422.6|1416.7|16
1732147290000|2024-11-21 00:01:30|1422.75|1416.85|1422.85|1416.95|1422.85|1416.95|1422.65|1416.75|10
1732147300000|2024-11-21 00:01:40|1422.8|1416.9|1421.8|1415.9|1422.8|1416.9|1421.75|1415.85|9
1732147310000|2024-11-21 00:01:50|1421.85|1415.95|1422.55|1416.65|1422.7|1416.8|1421.85|1415.95|15
1732147320000|2024-11-21 00:02:00|1422.65|1416.75|1422.75|1416.85|1422.75|1416.85|1422.55|1416.65|10
1732147330000|2024-11-21 00:02:10|1422.7|1416.8|1425.5|1419.6|1425.5|1419.6|1422.7|1416.8|29
1732147340000|2024-11-21 00:02:20|1425.3|1419.4|1423.15|1417.25|1425.3|1419.4|1423.15|1417.25|10
1732147350000|2024-11-21 00:02:30|1422.65|1416.75|1423.25|1417.35|1423.65|1417.75|1422.55|1416.65|22
1732147360000|2024-11-21 00:02:40|1423.4|1417.5|1423.65|1417.75|1423.65|1417.75|1422.65|1416.75|21
1732147370000|2024-11-21 00:02:50|1423.6|1417.7|1423.6|1417.7|1423.65|1417.75|1423.55|1417.65|10
1732147380000|2024-11-21 00:03:00|1423.55|1417.65|1424.55|1418.65|1424.55|1418.65|1423.55|1417.65|15
1732147390000|2024-11-21 00:03:10|1424.6|1418.7|1425.75|1419.85|1425.75|1419.85|1424.6|1418.7|25
1732147400000|2024-11-21 00:03:20|1425.9|1420|1426.6|1420.7|1426.75|1420.85|1425.9|1420|8
1732147410000|2024-11-21 00:03:30|1426.65|1420.75|1426.6|1420.7|1426.95|1421.05|1425.9|1420|20
1732147420000|2024-11-21 00:03:40|1426.45|1420.55|1425.9|1420|1426.45|1420.55|1425.9|1420|20
1732147430000|2024-11-21 00:03:50|1425.8|1419.9|1426.48|1420.58|1426.48|1420.58|1425.43|1419.53|25
1732147440000|2024-11-21 00:04:00|1426.51|1420.61|1425.84|1419.94|1426.65|1420.75|1425.78|1419.88|27
1732147450000|2024-11-21 00:04:10|1425.9|1420|1425.62|1419.72|1425.9|1420|1425.4|1419.5|27
1732147460000|2024-11-21 00:04:20|1425.6|1419.7|1426.38|1420.48|1426.38|1420.48|1425.48|1419.58|30
1732147470000|2024-11-21 00:04:30|1426.48|1420.58|1426.65|1420.75|1426.7|1420.8|1426.4|1420.5|28
1732147480000|2024-11-21 00:04:40|1426.58|1420.68|1427.65|1421.75|1428.51|1422.61|1426.52|1420.62|32
1732147490000|2024-11-21 00:04:50|1427.45|1421.55|1427.85|1421.95|1428.51|1422.61|1427.45|1421.55|20
1732147500000|2024-11-21 00:05:00|1427.73|1421.83|1428|1422.1|1428|1422.1|1427.5|1421.6|33
1732147510000|2024-11-21 00:05:10|1427.95|1422.05|1427.83|1421.93|1428.75|1422.85|1427.58|1421.68|30
1732147520000|2024-11-21 00:05:20|1427.85|1421.95|1427.78|1421.88|1428.66|1422.76|1427.74|1421.84|26
1732147530000|2024-11-21 00:05:30|1427.7|1421.8|1427.51|1421.61|1427.8|1421.9|1426.52|1420.62|27
1732147540000|2024-11-21 00:05:40|1427.46|1421.56|1427.58|1421.68|1427.68|1421.78|1427.09|1421.19|21
1732147550000|2024-11-21 00:05:50|1427.56|1421.66|1427.58|1421.68|1427.7|1421.8|1427.12|1421.22|22
1732147560000|2024-11-21 00:06:00|1427.55|1421.65|1427.46|1421.56|1427.65|1421.75|1427.42|1421.52|28
1732147570000|2024-11-21 00:06:10|1427.43|1421.53|1428.03|1422.13|1428.03|1422.13|1427.42|1421.52|23
1732147580000|2024-11-21 00:06:20|1427.77|1421.87|1428.54|1422.64|1428.75|1422.85|1427.77|1421.87|29
1732147590000|2024-11-21 00:06:30|1428.15|1422.25|1429.8|1423.9|1430.51|1424.61|1428.15|1422.25|30
1732147600000|2024-11-21 00:06:40|1430|1424.1|1430.24|1424.34|1430.24|1424.34|1429.63|1423.73|25
1732147610000|2024-11-21 00:06:50|1430.43|1424.53|1430.95|1425.05|1430.95|1425.05|1430.43|1424.53|17
1732147620000|2024-11-21 00:07:00|1431.05|1425.15|1431.45|1425.55|1431.85|1425.95|1431.05|1425.15|23
1732147630000|2024-11-21 00:07:10|1431.46|1425.56|1430.95|1425.05|1431.46|1425.56|1430.52|1424.62|26
1732147640000|2024-11-21 00:07:20|1430.9|1425|1430.79|1424.89|1431|1425.1|1430.65|1424.75|17
1732147650000|2024-11-21 00:07:30|1431.25|1425.35|1431.8|1425.9|1431.9|1426|1431.25|1425.35|19
1732147660000|2024-11-21 00:07:40|1431.7|1425.8|1430.95|1425.05|1431.7|1425.8|1430.9|1425|16
1732147670000|2024-11-21 00:07:50|1430.68|1424.78|1431.95|1426.05|1431.95|1426.05|1429.75|1423.85|31
1732147680000|2024-11-21 00:08:00|1431.9|1426|1432.09|1426.19|1432.52|1426.62|1431.75|1425.85|23
1732147690000|2024-11-21 00:08:10|1431.83|1425.93|1431|1425.1|1431.9|1426|1431|1425.1|20
1732147700000|2024-11-21 00:08:20|1430.9|1425|1430.65|1424.75|1430.9|1425|1429.65|1423.75|33
1732147710000|2024-11-21 00:08:30|1430.75|1424.85|1431.6|1425.7|1431.65|1425.75|1430.6|1424.7|15
1732147720000|2024-11-21 00:08:40|1431.57|1425.67|1431.75|1425.85|1431.9|1426|1431.57|1425.67|17
1732147730000|2024-11-21 00:08:50|1431.6|1425.7|1431.73|1425.83|1431.9|1426|1431.48|1425.58|15
1732147740000|2024-11-21 00:09:00|1431.4|1425.5|1430.6|1424.7|1431.48|1425.58|1430.45|1424.55|27
1732147750000|2024-11-21 00:09:10|1430.5|1424.6|1429.9|1424|1430.55|1424.65|1429.65|1423.75|27
1732147760000|2024-11-21 00:09:20|1429.65|1423.75|1430.81|1424.91|1431.13|1425.23|1429.65|1423.75|27
1732147770000|2024-11-21 00:09:30|1431.31|1425.41|1430.95|1425.05|1431.65|1425.75|1430.55|1424.65|19
1732147780000|2024-11-21 00:09:40|1430.98|1425.08|1430.9|1425|1431|1425.1|1430.65|1424.75|11
1732147790000|2024-11-21 00:09:50|1430.95|1425.05|1431.51|1425.61|1431.54|1425.64|1430.73|1424.83|7
1732147800000|2024-11-21 00:10:00|1431.45|1425.55|1431.51|1425.61|1431.55|1425.65|1431.35|1425.45|16
1732147810000|2024-11-21 00:10:10|1431.56|1425.66|1430.92|1425.02|1431.56|1425.66|1430.92|1425.02|23
1732147820000|2024-11-21 00:10:20|1430.95|1425.05|1430|1424.1|1430.95|1425.05|1429.78|1423.88|29
1732147830000|2024-11-21 00:10:30|1429.95|1424.05|1430.03|1424.13|1430.49|1424.59|1429.85|1423.95|28
1732147840000|2024-11-21 00:10:40|1430|1424.1|1430.13|1424.23|1430.5|1424.6|1429.8|1423.9|22
1732147850000|2024-11-21 00:10:50|1430.14|1424.24|1430.6|1424.7|1430.75|1424.85|1430.14|1424.24|14
1732147860000|2024-11-21 00:11:00|1430.58|1424.68|1431.58|1425.68|1431.58|1425.68|1430.56|1424.66|22
1732147870000|2024-11-21 00:11:10|1431.53|1425.63|1431.98|1426.08|1432.45|1426.55|1431.45|1425.55|22
1732147880000|2024-11-21 00:11:20|1432.03|1426.13|1431.55|1425.65|1432.5|1426.6|1431.48|1425.58|18
1732147890000|2024-11-21 00:11:30|1431.58|1425.68|1431.73|1425.83|1431.85|1425.95|1431.58|1425.68|18
1732147900000|2024-11-21 00:11:40|1431.78|1425.88|1431.48|1425.58|1431.83|1425.93|1431.02|1425.12|26
1732147910000|2024-11-21 00:11:50|1431.45|1425.55|1431.7|1425.8|1431.75|1425.85|1430.65|1424.75|23
1732147920000|2024-11-21 00:12:00|1431.75|1425.85|1432.5|1426.6|1432.52|1426.62|1431.45|1425.55|23
1732147930000|2024-11-21 00:12:10|1432.47|1426.57|1432.69|1426.79|1432.93|1427.03|1432.47|1426.57|12
1732147940000|2024-11-21 00:12:20|1432.75|1426.85|1433.55|1427.65|1433.7|1427.8|1432.7|1426.8|24
1732147950000|2024-11-21 00:12:30|1433.4|1427.5|1433.7|1427.8|1433.75|1427.85|1433.2|1427.3|26
1732147960000|2024-11-21 00:12:40|1433.75|1427.85|1433.03|1427.13|1433.75|1427.85|1432.9|1427|19
1732147970000|2024-11-21 00:12:50|1432.78|1426.88|1434.14|1428.24|1434.14|1428.24|1432.78|1426.88|29
1732147980000|2024-11-21 00:13:00|1434.24|1428.34|1434.67|1428.77|1434.95|1429.05|1434.24|1428.34|25
1732147990000|2024-11-21 00:13:10|1434.7|1428.8|1434.54|1428.64|1434.85|1428.95|1434.51|1428.61|28
1732148000000|2024-11-21 00:13:20|1434.6|1428.7|1434.8|1428.9|1434.9|1429|1434.53|1428.63|19
1732148010000|2024-11-21 00:13:30|1434.75|1428.85|1434.93|1429.03|1435.1|1429.2|1434.75|1428.85|18
1732148020000|2024-11-21 00:13:40|1434.9|1429|1434.76|1428.86|1435|1429.1|1434.74|1428.84|25
1732148030000|2024-11-21 00:13:50|1434.79|1428.89|1435.55|1429.65|1435.55|1429.65|1434.79|1428.89|15
1732148040000|2024-11-21 00:14:00|1435.25|1429.35|1435.5|1429.6|1435.5|1429.6|1435.05|1429.15|7
1732148050000|2024-11-21 00:14:10|1435.25|1429.35|1434.55|1428.65|1435.25|1429.35|1434.55|1428.65|8
1732148060000|2024-11-21 00:14:20|1434.4|1428.5|1433.9|1428|1434.4|1428.5|1433.9|1428|6
1732148070000|2024-11-21 00:14:30|1433.95|1428.05|1434.05|1428.15|1434.6|1428.7|1433.9|1428|9
1732148080000|2024-11-21 00:14:40|1434.4|1428.5|1434.65|1428.75|1434.7|1428.8|1434.4|1428.5|7
1732148090000|2024-11-21 00:14:50|1434.75|1428.85|1434.65|1428.75|1434.8|1428.9|1434.65|1428.75|5
1732148100000|2024-11-21 00:15:00|1434.7|1428.8|1434.85|1428.95|1435.05|1429.15|1434.65|1428.75|19
1732148110000|2024-11-21 00:15:10|1434.6|1428.7|1434.75|1428.85|1434.95|1429.05|1434.6|1428.7|15
1732148120000|2024-11-21 00:15:20|1434.7|1428.8|1434.7|1428.8|1434.85|1428.95|1434.55|1428.65|13
1732148130000|2024-11-21 00:15:30|1434.9|1429|1434.55|1428.65|1434.9|1429|1434.55|1428.65|6
1732148140000|2024-11-21 00:15:40|1434.6|1428.7|1434.85|1428.95|1434.85|1428.95|1434.6|1428.7|9
1732148150000|2024-11-21 00:15:50|1434.8|1428.9|1433.6|1427.7|1434.9|1429|1433.6|1427.7|10
1732148160000|2024-11-21 00:16:00|1433.65|1427.75|1433.55|1427.65|1433.85|1427.95|1433.55|1427.65|18
1732148170000|2024-11-21 00:16:10|1433.6|1427.7|1433.65|1427.75|1433.75|1427.85|1433.6|1427.7|5
1732148180000|2024-11-21 00:16:20|1433.75|1427.85|1434.9|1429|1434.9|1429|1433.75|1427.85|12
1732148190000|2024-11-21 00:16:30|1434.85|1428.95|1435.6|1429.7|1435.75|1429.85|1434.85|1428.95|13
1732148200000|2024-11-21 00:16:40|1435.65|1429.75|1435.55|1429.65|1435.75|1429.85|1435.55|1429.65|9
1732148210000|2024-11-21 00:16:50|1435.15|1429.25|1434.75|1428.85|1435.15|1429.25|1434.55|1428.65|11
1732148220000|2024-11-21 00:17:00|1434.85|1428.95|1435.65|1429.75|1435.8|1429.9|1434.8|1428.9|16
1732148230000|2024-11-21 00:17:10|1435.6|1429.7|1435.6|1429.7|1435.65|1429.75|1435.6|1429.7|5
1732148240000|2024-11-21 00:17:20|1435.55|1429.65|1436.6|1430.7|1436.6|1430.7|1435.55|1429.65|19
1732148250000|2024-11-21 00:17:30|1436.7|1430.8|1438.5|1432.6|1438.5|1432.6|1436.7|1430.8|15
1732148260000|2024-11-21 00:17:40|1438.55|1432.65|1439|1433.1|1439.55|1433.65|1438.55|1432.65|11
1732148270000|2024-11-21 00:17:50|1439.2|1433.3|1439.75|1433.85|1439.75|1433.85|1439.2|1433.3|7
1732148280000|2024-11-21 00:18:00|1439.8|1433.9|1439.6|1433.7|1440.05|1434.15|1439.1|1433.2|19
1732148290000|2024-11-21 00:18:10|1439.65|1433.75|1438.7|1432.8|1439.7|1433.8|1438.65|1432.75|15
1732148300000|2024-11-21 00:18:20|1438.65|1432.75|1438.65|1432.75|1439.5|1433.6|1438.65|1432.75|18
1732148310000|2024-11-21 00:18:30|1438.6|1432.7|1437.75|1431.85|1438.75|1432.85|1437.75|1431.85|10
1732148320000|2024-11-21 00:18:40|1437.85|1431.95|1436.55|1430.65|1437.85|1431.95|1436.55|1430.65|9
1732148330000|2024-11-21 00:18:50|1436.2|1430.3|1435.25|1429.35|1436.3|1430.4|1435.2|1429.3|14
1732148340000|2024-11-21 00:19:00|1435.2|1429.3|1435.6|1429.7|1435.75|1429.85|1435.2|1429.3|15
1732148350000|2024-11-21 00:19:10|1435.8|1429.9|1435.9|1430|1436.45|1430.55|1435.6|1429.7|22
1732148360000|2024-11-21 00:19:20|1435.8|1429.9|1435.55|1429.65|1436.55|1430.65|1435.55|1429.65|8
1732148370000|2024-11-21 00:19:30|1435.15|1429.25|1435.55|1429.65|1435.6|1429.7|1435.15|1429.25|4
1732148380000|2024-11-21 00:19:40|1435.7|1429.8|1435.85|1429.95|1435.85|1429.95|1435.65|1429.75|15
1732148390000|2024-11-21 00:19:50|1435.95|1430.05|1437|1431.1|1437|1431.1|1435.95|1430.05|26
1732148400000|2024-11-21 00:20:00|1437.05|1431.15|1438.6|1432.7|1438.65|1432.75|1437|1431.1|31
1732148410000|2024-11-21 00:20:10|1438.55|1432.65|1438.9|1433|1438.9|1433|1437.9|1432|19
1732148420000|2024-11-21 00:20:20|1439.1|1433.2|1439.55|1433.65|1439.7|1433.8|1439.1|1433.2|10
1732148430000|2024-11-21 00:20:30|1439.65|1433.75|1440.65|1434.75|1440.65|1434.75|1439.6|1433.7|13
1732148440000|2024-11-21 00:20:40|1440.9|1435|1440.9|1435|1441.6|1435.7|1440.6|1434.7|19
1732148450000|2024-11-21 00:20:50|1440.95|1435.05|1440.1|1434.2|1441.1|1435.2|1440.1|1434.2|23
1732148460000|2024-11-21 00:21:00|1440.05|1434.15|1438.84|1432.94|1440.05|1434.15|1438.8|1432.9|33
1732148470000|2024-11-21 00:21:10|1438.89|1432.99|1438.58|1432.68|1439.03|1433.13|1438.48|1432.58|28
1732148480000|2024-11-21 00:21:20|1438.55|1432.65|1438.41|1432.51|1438.58|1432.68|1438.4|1432.5|26
1732148490000|2024-11-21 00:21:30|1438.44|1432.54|1437.47|1431.57|1438.44|1432.54|1437.35|1431.45|31
1732148500000|2024-11-21 00:21:40|1437.45|1431.55|1437.95|1432.05|1437.95|1432.05|1437.4|1431.5|25
1732148510000|2024-11-21 00:21:50|1438.1|1432.2|1439.56|1433.66|1439.6|1433.7|1438.1|1432.2|22
1732148520000|2024-11-21 00:22:00|1439.55|1433.65|1439.71|1433.81|1439.71|1433.81|1438.91|1433.01|25
1732148530000|2024-11-21 00:22:10|1439.73|1433.83|1439.85|1433.95|1440.75|1434.85|1439.6|1433.7|27
1732148540000|2024-11-21 00:22:20|1439.9|1434|1439.9|1434|1440.1|1434.2|1439.61|1433.71|24
1732148550000|2024-11-21 00:22:30|1439.98|1434.08|1439.85|1433.95|1439.98|1434.08|1439.6|1433.7|24
1732148560000|2024-11-21 00:22:40|1439.9|1434|1440.25|1434.35|1440.5|1434.6|1439.85|1433.95|28
1732148570000|2024-11-21 00:22:50|1440.3|1434.4|1440|1434.1|1440.47|1434.57|1439.54|1433.64|33
1732148580000|2024-11-21 00:23:00|1439.95|1434.05|1440.05|1434.15|1440.51|1434.61|1439.65|1433.75|32
1732148590000|2024-11-21 00:23:10|1439.89|1433.99|1440.85|1434.95|1440.9|1435|1439.74|1433.84|27
1732148600000|2024-11-21 00:23:20|1440.8|1434.9|1441|1435.1|1441|1435.1|1440.74|1434.84|19
1732148610000|2024-11-21 00:23:30|1440.74|1434.84|1441.62|1435.72|1441.62|1435.72|1440.74|1434.84|13
1732148620000|2024-11-21 00:23:40|1441.51|1435.61|1440.75|1434.85|1441.51|1435.61|1440.73|1434.83|21
1732148630000|2024-11-21 00:23:50|1440.73|1434.83|1440.6|1434.7|1440.8|1434.9|1440.05|1434.15|25
1732148640000|2024-11-21 00:24:00|1440.58|1434.68|1440.54|1434.64|1440.6|1434.7|1440.54|1434.64|14
1732148650000|2024-11-21 00:24:10|1440.56|1434.66|1440.85|1434.95|1440.85|1434.95|1440.54|1434.64|26
1732148660000|2024-11-21 00:24:20|1440.8|1434.9|1440.93|1435.03|1440.98|1435.08|1440.75|1434.85|22
1732148670000|2024-11-21 00:24:30|1440.96|1435.06|1440.95|1435.05|1441.52|1435.62|1440.68|1434.78|25
1732148680000|2024-11-21 00:24:40|1440.9|1435|1441.75|1435.85|1441.75|1435.85|1440.75|1434.85|21
1732148690000|2024-11-21 00:24:50|1441.88|1435.98|1441.07|1435.17|1442|1436.1|1440.75|1434.85|26
1732148700000|2024-11-21 00:25:00|1441.02|1435.12|1441.31|1435.41|1441.58|1435.68|1440.75|1434.85|29
1732148710000|2024-11-21 00:25:10|1441.28|1435.38|1440.7|1434.8|1441.54|1435.64|1440.7|1434.8|26
1732148720000|2024-11-21 00:25:20|1440.73|1434.83|1441.61|1435.71|1441.75|1435.85|1440.73|1434.83|27
1732148730000|2024-11-21 00:25:30|1441.58|1435.68|1441.52|1435.62|1441.75|1435.85|1441.48|1435.58|24
1732148740000|2024-11-21 00:25:40|1441.48|1435.58|1441.63|1435.73|1441.75|1435.85|1441.48|1435.58|20
1732148750000|2024-11-21 00:25:50|1441.55|1435.65|1442.05|1436.15|1442.4|1436.5|1441.55|1435.65|20
1732148760000|2024-11-21 00:26:00|1442|1436.1|1441.66|1435.76|1442|1436.1|1441.45|1435.55|26
1732148770000|2024-11-21 00:26:10|1441.65|1435.75|1441.7|1435.8|1442.3|1436.4|1441.55|1435.65|25
1732148780000|2024-11-21 00:26:20|1441.75|1435.85|1442.1|1436.2|1442.1|1436.2|1441.62|1435.72|22
1732148790000|2024-11-21 00:26:30|1441.75|1435.85|1442.58|1436.68|1442.65|1436.75|1441.7|1435.8|20
1732148800000|2024-11-21 00:26:40|1442.55|1436.65|1442.54|1436.64|1442.7|1436.8|1441.98|1436.08|26
1732148810000|2024-11-21 00:26:50|1442.49|1436.59|1441.8|1435.9|1442.55|1436.65|1441.8|1435.9|21
1732148820000|2024-11-21 00:27:00|1441.85|1435.95|1442.51|1436.61|1442.55|1436.65|1441.55|1435.65|29
1732148830000|2024-11-21 00:27:10|1442.45|1436.55|1442.58|1436.68|1443|1437.1|1442.45|1436.55|16
1732148840000|2024-11-21 00:27:20|1442.56|1436.66|1442.95|1437.05|1442.95|1437.05|1442.51|1436.61|19
1732148850000|2024-11-21 00:27:30|1442.9|1437|1443.58|1437.68|1443.7|1437.8|1442.9|1437|9
1732148860000|2024-11-21 00:27:40|1443.7|1437.8|1443.9|1438|1443.9|1438|1443.45|1437.55|10
1732148870000|2024-11-21 00:27:50|1443.75|1437.85|1443|1437.1|1443.75|1437.85|1442.95|1437.05|18
1732148880000|2024-11-21 00:28:00|1442.75|1436.85|1442|1436.1|1442.75|1436.85|1442|1436.1|27
1732148890000|2024-11-21 00:28:10|1442.05|1436.15|1442.3|1436.4|1442.61|1436.71|1442.03|1436.13|28
1732148900000|2024-11-21 00:28:20|1442.34|1436.44|1443.1|1437.2|1443.19|1437.29|1442.34|1436.44|30
1732148910000|2024-11-21 00:28:30|1443.37|1437.47|1443.03|1437.13|1443.37|1437.47|1442.8|1436.9|22
1732148920000|2024-11-21 00:28:40|1442.9|1437|1443.05|1437.15|1443.18|1437.28|1442.6|1436.7|24
1732148930000|2024-11-21 00:28:50|1442.95|1437.05|1443.59|1437.69|1444.03|1438.13|1442.85|1436.95|30
1732148940000|2024-11-21 00:29:00|1443.66|1437.76|1444.15|1438.25|1444.33|1438.43|1443.61|1437.71|33
1732148950000|2024-11-21 00:29:10|1444.1|1438.2|1443.15|1437.25|1444.15|1438.25|1442.9|1437|26
1732148960000|2024-11-21 00:29:20|1443.25|1437.35|1444.53|1438.63|1444.53|1438.63|1442.95|1437.05|33
1732148970000|2024-11-21 00:29:30|1444.6|1438.7|1445.25|1439.35|1445.42|1439.52|1444.45|1438.55|27
1732148980000|2024-11-21 00:29:40|1445.35|1439.45|1444.75|1438.85|1445.59|1439.69|1444.68|1438.78|35
1732148990000|2024-11-21 00:29:50|1444.78|1438.88|1444.95|1439.05|1445.55|1439.65|1444.5|1438.6|33
1732149000000|2024-11-21 00:30:00|1444.85|1438.95|1442.65|1436.75|1444.95|1439.05|1442.5|1436.6|36
1732149010000|2024-11-21 00:30:10|1443.05|1437.15|1442.78|1436.88|1443.45|1437.55|1442.52|1436.62|35
1732149020000|2024-11-21 00:30:20|1443.3|1437.4|1443.37|1437.47|1443.55|1437.65|1442.5|1436.6|35
1732149030000|2024-11-21 00:30:30|1443.41|1437.51|1442.45|1436.55|1443.43|1437.53|1442.44|1436.54|30
1732149040000|2024-11-21 00:30:40|1442.65|1436.75|1442.39|1436.49|1442.65|1436.75|1442.2|1436.3|30
1732149050000|2024-11-21 00:30:50|1442.3|1436.4|1442.35|1436.45|1442.6|1436.7|1442.25|1436.35|27
1732149060000|2024-11-21 00:31:00|1442.37|1436.47|1443.49|1437.59|1443.95|1438.05|1441.83|1435.93|36
1732149070000|2024-11-21 00:31:10|1443.45|1437.55|1442.1|1436.2|1443.5|1437.6|1442.1|1436.2|36
1732149080000|2024-11-21 00:31:20|1441.95|1436.05|1441.15|1435.25|1442.42|1436.52|1440.45|1434.55|32
1732149090000|2024-11-21 00:31:30|1441.1|1435.2|1442.57|1436.67|1442.65|1436.75|1440.95|1435.05|35
1732149100000|2024-11-21 00:31:40|1442.6|1436.7|1441.46|1435.56|1442.6|1436.7|1441.35|1435.45|29
1732149110000|2024-11-21 00:31:50|1441.52|1435.62|1441.36|1435.46|1441.65|1435.75|1440.45|1434.55|31
1732149120000|2024-11-21 00:32:00|1441.35|1435.45|1442.56|1436.66|1442.56|1436.66|1441.1|1435.2|31
1732149130000|2024-11-21 00:32:10|1442.54|1436.64|1441.49|1435.59|1442.75|1436.85|1441.49|1435.59|29
1732149140000|2024-11-21 00:32:20|1441.55|1435.65|1441.61|1435.71|1442.41|1436.51|1441.25|1435.35|34
1732149150000|2024-11-21 00:32:30|1441.85|1435.95|1442.95|1437.05|1442.95|1437.05|1441.54|1435.64|29
1732149160000|2024-11-21 00:32:40|1442.9|1437|1442.46|1436.56|1442.9|1437|1442.25|1436.35|26
1732149170000|2024-11-21 00:32:50|1442.3|1436.4|1441.6|1435.7|1442.38|1436.48|1441.25|1435.35|25
1732149180000|2024-11-21 00:33:00|1441.65|1435.75|1440.65|1434.75|1441.65|1435.75|1440.45|1434.55|32
1732149190000|2024-11-21 00:33:10|1440.58|1434.68|1440.49|1434.59|1440.85|1434.95|1440.4|1434.5|27
1732149200000|2024-11-21 00:33:20|1440.44|1434.54|1440.52|1434.62|1440.7|1434.8|1439.3|1433.4|28
1732149210000|2024-11-21 00:33:30|1440.49|1434.59|1440.7|1434.8|1440.8|1434.9|1440.3|1434.4|28
1732149220000|2024-11-21 00:33:40|1440.56|1434.66|1441.35|1435.45|1441.46|1435.56|1440.51|1434.61|27
1732149230000|2024-11-21 00:33:50|1441.49|1435.59|1441.37|1435.47|1441.75|1435.85|1440.95|1435.05|25
1732149240000|2024-11-21 00:34:00|1441.35|1435.45|1441.35|1435.45|1441.9|1436|1441.05|1435.15|31
1732149250000|2024-11-21 00:34:10|1441.47|1435.57|1441.49|1435.59|1442.47|1436.57|1441.45|1435.55|35
1732149260000|2024-11-21 00:34:20|1441.58|1435.68|1442.48|1436.58|1442.57|1436.67|1441.49|1435.59|26
1732149270000|2024-11-21 00:34:30|1442.46|1436.56|1442.95|1437.05|1443.25|1437.35|1442.45|1436.55|23
1732149280000|2024-11-21 00:34:40|1443.25|1437.35|1442.53|1436.63|1443.29|1437.39|1442.51|1436.61|28
1732149290000|2024-11-21 00:34:50|1442.57|1436.67|1442.49|1436.59|1442.58|1436.68|1442.47|1436.57|17
1732149300000|2024-11-21 00:35:00|1442.46|1436.56|1442.58|1436.68|1442.63|1436.73|1442.46|1436.56|27
1732149310000|2024-11-21 00:35:10|1442.63|1436.73|1443.45|1437.55|1443.55|1437.65|1442.54|1436.64|26
1732149320000|2024-11-21 00:35:20|1443.42|1437.52|1443.4|1437.5|1443.55|1437.65|1442.52|1436.62|24
1732149330000|2024-11-21 00:35:30|1443.43|1437.53|1442.52|1436.62|1443.45|1437.55|1442.52|1436.62|32
1732149340000|2024-11-21 00:35:40|1442.49|1436.59|1442.45|1436.55|1442.75|1436.85|1442.45|1436.55|25
1732149350000|2024-11-21 00:35:50|1442.43|1436.53|1441.55|1435.65|1442.47|1436.57|1441.49|1435.59|31
1732149360000|2024-11-21 00:36:00|1441.49|1435.59|1441.46|1435.56|1441.5|1435.6|1441.4|1435.5|16
1732149370000|2024-11-21 00:36:10|1441.5|1435.6|1441.55|1435.65|1442.34|1436.44|1441.5|1435.6|22
1732149380000|2024-11-21 00:36:20|1441.7|1435.8|1440.39|1434.49|1441.7|1435.8|1440.1|1434.2|24
1732149390000|2024-11-21 00:36:30|1440.42|1434.52|1440.75|1434.85|1440.75|1434.85|1439.45|1433.55|28
1732149400000|2024-11-21 00:36:40|1440.7|1434.8|1440.49|1434.59|1440.7|1434.8|1440.45|1434.55|22
1732149410000|2024-11-21 00:36:50|1440.7|1434.8|1441.45|1435.55|1441.5|1435.6|1440.52|1434.62|25
1732149420000|2024-11-21 00:37:00|1441.5|1435.6|1440.5|1434.6|1441.6|1435.7|1440.45|1434.55|28
1732149430000|2024-11-21 00:37:10|1440.45|1434.55|1440.5|1434.6|1441.36|1435.46|1440.45|1434.55|25
1732149440000|2024-11-21 00:37:20|1440.57|1434.67|1440.47|1434.57|1440.95|1435.05|1440.45|1434.55|24
1732149450000|2024-11-21 00:37:30|1440.48|1434.58|1439.37|1433.47|1440.48|1434.58|1439.2|1433.3|30
1732149460000|2024-11-21 00:37:40|1439.35|1433.45|1439.67|1433.77|1439.8|1433.9|1439.1|1433.2|28
1732149470000|2024-11-21 00:37:50|1439.65|1433.75|1439.62|1433.72|1440.45|1434.55|1439.45|1433.55|28
1732149480000|2024-11-21 00:38:00|1439.7|1433.8|1439.6|1433.7|1440.32|1434.42|1439.45|1433.55|31
1732149490000|2024-11-21 00:38:10|1439.5|1433.6|1439.45|1433.55|1439.5|1433.6|1439.35|1433.45|31
1732149500000|2024-11-21 00:38:20|1439.5|1433.6|1439.57|1433.67|1440.4|1434.5|1439.45|1433.55|21
1732149510000|2024-11-21 00:38:30|1439.55|1433.65|1439.45|1433.55|1439.55|1433.65|1439.25|1433.35|16
1732149520000|2024-11-21 00:38:40|1439.48|1433.58|1439.39|1433.49|1439.48|1433.58|1439.3|1433.4|14
1732149530000|2024-11-21 00:38:50|1439.37|1433.47|1438.15|1432.25|1439.42|1433.52|1438.15|1432.25|21
1732149540000|2024-11-21 00:39:00|1438.2|1432.3|1438.37|1432.47|1438.45|1432.55|1438.15|1432.25|19
1732149550000|2024-11-21 00:39:10|1438.38|1432.48|1438.54|1432.64|1438.54|1432.64|1438.38|1432.48|9
1732149560000|2024-11-21 00:39:20|1438.52|1432.62|1439.45|1433.55|1439.45|1433.55|1438.44|1432.54|21
1732149570000|2024-11-21 00:39:30|1439.44|1433.54|1440.3|1434.4|1440.42|1434.52|1439.44|1433.54|28
1732149580000|2024-11-21 00:39:40|1440.34|1434.44|1439.53|1433.63|1440.34|1434.44|1439.4|1433.5|17
1732149590000|2024-11-21 00:39:50|1439.55|1433.65|1439.5|1433.6|1439.85|1433.95|1439.45|1433.55|20
1732149600000|2024-11-21 00:40:00|1439.55|1433.65|1439.44|1433.54|1439.6|1433.7|1439.05|1433.15|22
1732149610000|2024-11-21 00:40:10|1439.37|1433.47|1438.43|1432.53|1439.37|1433.47|1438.4|1432.5|31
1732149620000|2024-11-21 00:40:20|1438.42|1432.52|1438.41|1432.51|1438.52|1432.62|1438.37|1432.47|22
1732149630000|2024-11-21 00:40:30|1438.43|1432.53|1438.41|1432.51|1438.58|1432.68|1438.41|1432.51|22
1732149640000|2024-11-21 00:40:40|1438.43|1432.53|1438.39|1432.49|1438.75|1432.85|1438.39|1432.49|22
1732149650000|2024-11-21 00:40:50|1438.41|1432.51|1438.45|1432.55|1438.54|1432.64|1438.39|1432.49|19
1732149660000|2024-11-21 00:41:00|1438.48|1432.58|1439.45|1433.55|1439.45|1433.55|1438.41|1432.51|26
1732149670000|2024-11-21 00:41:10|1439.3|1433.4|1439.37|1433.47|1439.43|1433.53|1439.05|1433.15|20
1732149680000|2024-11-21 00:41:20|1439.41|1433.51|1440.25|1434.35|1440.45|1434.55|1439.39|1433.49|30
1732149690000|2024-11-21 00:41:30|1440.1|1434.2|1439.5|1433.6|1440.28|1434.38|1439.45|1433.55|22
1732149700000|2024-11-21 00:41:40|1439.45|1433.55|1440.38|1434.48|1440.75|1434.85|1439.45|1433.55|30
1732149710000|2024-11-21 00:41:50|1440.35|1434.45|1440.45|1434.55|1440.59|1434.69|1440.25|1434.35|30
1732149720000|2024-11-21 00:42:00|1440.48|1434.58|1439.45|1433.55|1440.48|1434.58|1439.45|1433.55|29
1732149730000|2024-11-21 00:42:10|1439.54|1433.64|1439.52|1433.62|1439.95|1434.05|1439.45|1433.55|28
1732149740000|2024-11-21 00:42:20|1439.49|1433.59|1438.48|1432.58|1439.54|1433.64|1438.46|1432.56|23
1732149750000|2024-11-21 00:42:30|1438.44|1432.54|1438.5|1432.6|1438.57|1432.67|1438.44|1432.54|24
1732149760000|2024-11-21 00:42:40|1438.57|1432.67|1438.46|1432.56|1438.57|1432.67|1438.46|1432.56|19
1732149770000|2024-11-21 00:42:50|1438.5|1432.6|1438.52|1432.62|1438.75|1432.85|1438.45|1432.55|26
1732149780000|2024-11-21 00:43:00|1438.5|1432.6|1439.29|1433.39|1439.38|1433.48|1438.45|1432.55|22
1732149790000|2024-11-21 00:43:10|1439.31|1433.41|1439.54|1433.64|1439.8|1433.9|1439.15|1433.25|30
1732149800000|2024-11-21 00:43:20|1439.49|1433.59|1439.51|1433.61|1439.57|1433.67|1439.49|1433.59|14
1732149810000|2024-11-21 00:43:30|1439.49|1433.59|1439.47|1433.57|1439.55|1433.65|1439.4|1433.5|14
1732149820000|2024-11-21 00:43:40|1439.46|1433.56|1440.28|1434.38|1440.4|1434.5|1439.46|1433.56|19
1732149830000|2024-11-21 00:43:50|1440.25|1434.35|1440.39|1434.49|1440.45|1434.55|1440.1|1434.2|20
1732149840000|2024-11-21 00:44:00|1440.41|1434.51|1440.41|1434.51|1440.48|1434.58|1440.36|1434.46|21
1732149850000|2024-11-21 00:44:10|1440.43|1434.53|1440.44|1434.54|1440.5|1434.6|1440.37|1434.47|27
1732149860000|2024-11-21 00:44:20|1440.48|1434.58|1441.44|1435.54|1441.45|1435.55|1440.37|1434.47|29
1732149870000|2024-11-21 00:44:30|1441.39|1435.49|1440.52|1434.62|1441.44|1435.54|1440.45|1434.55|13
1732149880000|2024-11-21 00:44:40|1440.5|1434.6|1440.41|1434.51|1440.54|1434.64|1440.35|1434.45|18
1732149890000|2024-11-21 00:44:50|1440.4|1434.5|1440.44|1434.54|1440.6|1434.7|1440.4|1434.5|23
1732149900000|2024-11-21 00:45:00|1440.46|1434.56|1440.32|1434.42|1440.49|1434.59|1440.05|1434.15|23
1732149910000|2024-11-21 00:45:10|1440.41|1434.51|1441.44|1435.54|1441.45|1435.55|1440.39|1434.49|27
1732149920000|2024-11-21 00:45:20|1441.48|1435.58|1442.48|1436.58|1442.55|1436.65|1441.45|1435.55|20
1732149930000|2024-11-21 00:45:30|1442.53|1436.63|1443.38|1437.48|1443.45|1437.55|1442.48|1436.58|33
1732149940000|2024-11-21 00:45:40|1443.4|1437.5|1442.23|1436.33|1443.4|1437.5|1441.9|1436|24
1732149950000|2024-11-21 00:45:50|1441.9|1436|1440.45|1434.55|1441.9|1436|1440.25|1434.35|32
1732149960000|2024-11-21 00:46:00|1440.41|1434.51|1440.45|1434.55|1440.5|1434.6|1439.48|1433.58|31
1732149970000|2024-11-21 00:46:10|1440.25|1434.35|1440.25|1434.35|1440.41|1434.51|1440|1434.1|21
1732149980000|2024-11-21 00:46:20|1440.29|1434.39|1440.44|1434.54|1440.65|1434.75|1440.29|1434.39|24
1732149990000|2024-11-21 00:46:30|1440.46|1434.56|1442.43|1436.53|1442.75|1436.85|1440.44|1434.54|35
1732150000000|2024-11-21 00:46:40|1442.45|1436.55|1442.55|1436.65|1442.55|1436.65|1441.85|1435.95|23
1732150010000|2024-11-21 00:46:50|1442.7|1436.8|1442.52|1436.62|1443.34|1437.44|1442.48|1436.58|26
1732150020000|2024-11-21 00:47:00|1442.47|1436.57|1443.7|1437.8|1443.7|1437.8|1442.47|1436.57|31
1732150030000|2024-11-21 00:47:10|1443.57|1437.67|1443.55|1437.65|1443.9|1438|1443.45|1437.55|35
1732150040000|2024-11-21 00:47:20|1443.58|1437.68|1443.43|1437.53|1443.8|1437.9|1443.43|1437.53|25
1732150050000|2024-11-21 00:47:30|1443.35|1437.45|1443.5|1437.6|1443.65|1437.75|1443.25|1437.35|32
1732150060000|2024-11-21 00:47:40|1443.65|1437.75|1443.63|1437.73|1444.45|1438.55|1443.45|1437.55|31
1732150070000|2024-11-21 00:47:50|1443.65|1437.75|1444.3|1438.4|1444.33|1438.43|1443.54|1437.64|27
1732150080000|2024-11-21 00:48:00|1444.33|1438.43|1444.25|1438.35|1444.45|1438.55|1443.49|1437.59|29
1732150090000|2024-11-21 00:48:10|1444.22|1438.32|1443.34|1437.44|1444.27|1438.37|1443.15|1437.25|22
1732150100000|2024-11-21 00:48:20|1443.37|1437.47|1442.54|1436.64|1443.55|1437.65|1442.45|1436.55|22
1732150110000|2024-11-21 00:48:30|1442.59|1436.69|1442.54|1436.64|1442.59|1436.69|1442.48|1436.58|18
1732150120000|2024-11-21 00:48:40|1442.48|1436.58|1443.37|1437.47|1443.55|1437.65|1442.48|1436.58|23
1732150130000|2024-11-21 00:48:50|1443.4|1437.5|1442.54|1436.64|1443.42|1437.52|1442.45|1436.55|26
1732150140000|2024-11-21 00:49:00|1442.49|1436.59|1442.57|1436.67|1443.43|1437.53|1442.45|1436.55|32
1732150150000|2024-11-21 00:49:10|1442.49|1436.59|1442.4|1436.5|1442.65|1436.75|1442.25|1436.35|27
1732150160000|2024-11-21 00:49:20|1442.45|1436.55|1442.42|1436.52|1442.45|1436.55|1442.15|1436.25|28
1732150170000|2024-11-21 00:49:30|1442.47|1436.57|1442.41|1436.51|1442.47|1436.57|1442.15|1436.25|20
1732150180000|2024-11-21 00:49:40|1442.35|1436.45|1442.38|1436.48|1442.65|1436.75|1442.25|1436.35|19
1732150190000|2024-11-21 00:49:50|1442.34|1436.44|1441.55|1435.65|1442.45|1436.55|1441.45|1435.55|17
1732150200000|2024-11-21 00:50:00|1441.46|1435.56|1442.3|1436.4|1442.55|1436.65|1441.39|1435.49|27
1732150210000|2024-11-21 00:50:10|1442.34|1436.44|1442.54|1436.64|1442.9|1437|1442.15|1436.25|29
1732150220000|2024-11-21 00:50:20|1442.55|1436.65|1442.43|1436.53|1443.49|1437.59|1442.43|1436.53|26
1732150230000|2024-11-21 00:50:30|1442.45|1436.55|1442.34|1436.44|1442.65|1436.75|1442.15|1436.25|31
1732150240000|2024-11-21 00:50:40|1442.05|1436.15|1442.57|1436.67|1442.95|1437.05|1442.05|1436.15|25
1732150250000|2024-11-21 00:50:50|1442.58|1436.68|1442.57|1436.67|1442.85|1436.95|1442.49|1436.59|21
1732150260000|2024-11-21 00:51:00|1442.54|1436.64|1442.57|1436.67|1442.61|1436.71|1442.48|1436.58|19
1732150270000|2024-11-21 00:51:10|1442.6|1436.7|1442.58|1436.68|1443.46|1437.56|1442.54|1436.64|24
1732150280000|2024-11-21 00:51:20|1442.61|1436.71|1442.54|1436.64|1442.85|1436.95|1442.46|1436.56|26
1732150290000|2024-11-21 00:51:30|1442.52|1436.62|1442.57|1436.67|1442.65|1436.75|1442.45|1436.55|16
1732150300000|2024-11-21 00:51:40|1442.51|1436.61|1442.5|1436.6|1442.59|1436.69|1442.49|1436.59|21
1732150310000|2024-11-21 00:51:50|1442.46|1436.56|1443.15|1437.25|1443.15|1437.25|1442.46|1436.56|20
1732150320000|2024-11-21 00:52:00|1443.29|1437.39|1442.75|1436.85|1443.29|1437.39|1442.49|1436.59|24
1732150330000|2024-11-21 00:52:10|1442.49|1436.59|1442.58|1436.68|1442.9|1437|1442.49|1436.59|18
1732150340000|2024-11-21 00:52:20|1442.57|1436.67|1442.46|1436.56|1442.6|1436.7|1442|1436.1|26
1732150350000|2024-11-21 00:52:30|1442.5|1436.6|1442.53|1436.63|1442.65|1436.75|1442.4|1436.5|25
1732150360000|2024-11-21 00:52:40|1442.52|1436.62|1442.57|1436.67|1442.61|1436.71|1442.46|1436.56|28
1732150370000|2024-11-21 00:52:50|1442.56|1436.66|1443.38|1437.48|1443.38|1437.48|1442.5|1436.6|12
1732150380000|2024-11-21 00:53:00|1443.3|1437.4|1442.57|1436.67|1443.4|1437.5|1442.51|1436.61|23
1732150390000|2024-11-21 00:53:10|1442.51|1436.61|1442.48|1436.58|1442.7|1436.8|1442.48|1436.58|13
1732150400000|2024-11-21 00:53:20|1442.5|1436.6|1442.48|1436.58|1442.5|1436.6|1442.45|1436.55|12
1732150410000|2024-11-21 00:53:30|1442.5|1436.6|1442.5|1436.6|1442.6|1436.7|1442.45|1436.55|10
1732150420000|2024-11-21 00:53:40|1442.47|1436.57|1442.45|1436.55|1442.7|1436.8|1442.42|1436.52|22
1732150430000|2024-11-21 00:53:50|1442.44|1436.54|1441.8|1435.9|1442.48|1436.58|1441.5|1435.6|24
1732150440000|2024-11-21 00:54:00|1441.6|1435.7|1441|1435.1|1441.75|1435.85|1440.85|1434.95|27
1732150450000|2024-11-21 00:54:10|1440.45|1434.55|1440.43|1434.53|1441|1435.1|1440.42|1434.52|25
1732150460000|2024-11-21 00:54:20|1440.4|1434.5|1439.25|1433.35|1440.45|1434.55|1439.25|1433.35|24
1732150470000|2024-11-21 00:54:30|1439.15|1433.25|1439.45|1433.55|1439.55|1433.65|1439.15|1433.25|21
1732150480000|2024-11-21 00:54:40|1439.47|1433.57|1440.29|1434.39|1440.38|1434.48|1439.45|1433.55|34
1732150490000|2024-11-21 00:54:50|1440.27|1434.37|1440.45|1434.55|1440.45|1434.55|1440.1|1434.2|24
1732150500000|2024-11-21 00:55:00|1440.3|1434.4|1439.5|1433.6|1440.54|1434.64|1439.49|1433.59|28
1732150510000|2024-11-21 00:55:10|1439.45|1433.55|1438.48|1432.58|1439.45|1433.55|1438.45|1432.55|22
1732150520000|2024-11-21 00:55:20|1438.46|1432.56|1439|1433.1|1439|1433.1|1438.45|1432.55|28
1732150530000|2024-11-21 00:55:30|1438.9|1433|1438.54|1432.64|1439|1433.1|1438.49|1432.59|24
1732150540000|2024-11-21 00:55:40|1438.7|1432.8|1438.4|1432.5|1438.7|1432.8|1438.3|1432.4|16
1732150550000|2024-11-21 00:55:50|1438.42|1432.52|1437.49|1431.59|1438.43|1432.53|1437.49|1431.59|19
1732150560000|2024-11-21 00:56:00|1437.51|1431.61|1438.35|1432.45|1438.44|1432.54|1437.45|1431.55|19
1732150570000|2024-11-21 00:56:10|1438.3|1432.4|1438.48|1432.58|1438.6|1432.7|1438.3|1432.4|21
1732150580000|2024-11-21 00:56:20|1438.53|1432.63|1438.35|1432.45|1438.75|1432.85|1437.5|1431.6|32
1732150590000|2024-11-21 00:56:30|1438.25|1432.35|1438.37|1432.47|1438.45|1432.55|1437.75|1431.85|26
1732150600000|2024-11-21 00:56:40|1438.39|1432.49|1438.54|1432.64|1438.7|1432.8|1438.2|1432.3|22
1732150610000|2024-11-21 00:56:50|1438.52|1432.62|1438.42|1432.52|1438.55|1432.65|1438.35|1432.45|20
1732150620000|2024-11-21 00:57:00|1438.41|1432.51|1437.5|1431.6|1438.41|1432.51|1437.45|1431.55|17
1732150630000|2024-11-21 00:57:10|1437.55|1431.65|1437.42|1431.52|1437.65|1431.75|1437.2|1431.3|28
1732150640000|2024-11-21 00:57:20|1437.4|1431.5|1436.9|1431|1437.43|1431.53|1436.45|1430.55|30
1732150650000|2024-11-21 00:57:30|1436.45|1430.55|1435.32|1429.42|1436.85|1430.95|1435.15|1429.25|30
1732150660000|2024-11-21 00:57:40|1435.15|1429.25|1435.32|1429.42|1435.45|1429.55|1435.15|1429.25|14
1732150670000|2024-11-21 00:57:50|1435.38|1429.48|1435.36|1429.46|1435.38|1429.48|1435.32|1429.42|17
1732150680000|2024-11-21 00:58:00|1435.34|1429.44|1434.5|1428.6|1435.34|1429.44|1434.45|1428.55|10
1732150690000|2024-11-21 00:58:10|1434.6|1428.7|1434.43|1428.53|1434.6|1428.7|1434.43|1428.53|8
1732150700000|2024-11-21 00:58:20|1434.48|1428.58|1434.54|1428.64|1435.1|1429.2|1434.45|1428.55|16
1732150710000|2024-11-21 00:58:30|1434.56|1428.66|1434.44|1428.54|1434.56|1428.66|1434.44|1428.54|8
1732150720000|2024-11-21 00:58:40|1434.5|1428.6|1434.5|1428.6|1434.57|1428.67|1434.49|1428.59|18
1732150730000|2024-11-21 00:58:50|1434.52|1428.62|1434.48|1428.58|1434.54|1428.64|1434.45|1428.55|13
1732150740000|2024-11-21 00:59:00|1434.54|1428.64|1434.5|1428.6|1434.54|1428.64|1434.5|1428.6|5
1732150750000|2024-11-21 00:59:10|1434.52|1428.62|1434.35|1428.45|1434.52|1428.62|1434.15|1428.25|19
1732150760000|2024-11-21 00:59:20|1434.37|1428.47|1434.48|1428.58|1434.9|1429|1434.37|1428.47|20
1732150770000|2024-11-21 00:59:30|1434.57|1428.67|1434.41|1428.51|1434.57|1428.67|1434.41|1428.51|20
1732150780000|2024-11-21 00:59:40|1434.43|1428.53|1434.55|1428.65|1434.55|1428.65|1434.43|1428.53|7
1732150790000|2024-11-21 00:59:50|1434.52|1428.62|1434.52|1428.62|1434.7|1428.8|1434.4|1428.5|19
1732150800000|2024-11-21 01:00:00|1434.54|1428.64|1435.55|1429.65|1435.65|1429.75|1434.49|1428.59|22
1732150810000|2024-11-21 01:00:10|1435.45|1429.55|1434.58|1428.68|1435.57|1429.67|1434.45|1428.55|31
1732150820000|2024-11-21 01:00:20|1434.54|1428.64|1435.34|1429.44|1435.36|1429.46|1434.48|1428.58|17
1732150830000|2024-11-21 01:00:30|1435.26|1429.36|1435.41|1429.51|1435.5|1429.6|1434.5|1428.6|28
1732150840000|2024-11-21 01:00:40|1435.43|1429.53|1435.45|1429.55|1435.48|1429.58|1435.39|1429.49|22
1732150850000|2024-11-21 01:00:50|1435.48|1429.58|1435.5|1429.6|1435.75|1429.85|1435.41|1429.51|21
1732150860000|2024-11-21 01:01:00|1435.57|1429.67|1435.39|1429.49|1435.57|1429.67|1435.39|1429.49|26
1732150870000|2024-11-21 01:01:10|1435.44|1429.54|1435.57|1429.67|1435.58|1429.68|1435.41|1429.51|27
1732150880000|2024-11-21 01:01:20|1435.55|1429.65|1435.56|1429.66|1435.57|1429.67|1435.45|1429.55|15
1732150890000|2024-11-21 01:01:30|1435.54|1429.64|1436.57|1430.67|1436.61|1430.71|1435.54|1429.64|21
1732150900000|2024-11-21 01:01:40|1436.54|1430.64|1436.54|1430.64|1437.45|1431.55|1436.48|1430.58|28
1732150910000|2024-11-21 01:01:50|1436.48|1430.58|1436.48|1430.58|1437.38|1431.48|1436.48|1430.58|27
1732150920000|2024-11-21 01:02:00|1436.46|1430.56|1436.5|1430.6|1436.65|1430.75|1436.2|1430.3|25
1732150930000|2024-11-21 01:02:10|1436.52|1430.62|1435.9|1430|1436.59|1430.69|1435.78|1429.88|26
1732150940000|2024-11-21 01:02:20|1435.91|1430.01|1436.5|1430.6|1436.54|1430.64|1435.91|1430.01|27
1732150950000|2024-11-21 01:02:30|1436.52|1430.62|1436.41|1430.51|1436.56|1430.66|1436.41|1430.51|26
1732150960000|2024-11-21 01:02:40|1436.42|1430.52|1436.53|1430.63|1436.54|1430.64|1436.42|1430.52|27
1732150970000|2024-11-21 01:02:50|1436.56|1430.66|1436.56|1430.66|1437.1|1431.2|1436.48|1430.58|24
1732150980000|2024-11-21 01:03:00|1436.51|1430.61|1436.39|1430.49|1437.1|1431.2|1436.39|1430.49|24
1732150990000|2024-11-21 01:03:10|1436.32|1430.42|1435.45|1429.55|1436.32|1430.42|1435.44|1429.54|33
1732151000000|2024-11-21 01:03:20|1435.48|1429.58|1435.5|1429.6|1435.57|1429.67|1435.48|1429.58|21
1732151010000|2024-11-21 01:03:30|1435.54|1429.64|1435.57|1429.67|1435.61|1429.71|1435.48|1429.58|19
1732151020000|2024-11-21 01:03:40|1435.59|1429.69|1435.59|1429.69|1436.44|1430.54|1435.5|1429.6|24
1732151030000|2024-11-21 01:03:50|1435.48|1429.58|1434.46|1428.56|1435.48|1429.58|1434.46|1428.56|26
1732151040000|2024-11-21 01:04:00|1434.48|1428.58|1434.1|1428.2|1434.52|1428.62|1433.57|1427.67|22
1732151050000|2024-11-21 01:04:10|1433.45|1427.55|1433.49|1427.59|1433.57|1427.67|1433.45|1427.55|16
1732151060000|2024-11-21 01:04:20|1433.46|1427.56|1434.47|1428.57|1434.52|1428.62|1433.46|1427.56|15
1732151070000|2024-11-21 01:04:30|1434.57|1428.67|1435.31|1429.41|1435.31|1429.41|1434.51|1428.61|19
1732151080000|2024-11-21 01:04:40|1435.3|1429.4|1434.82|1428.92|1435.34|1429.44|1434.82|1428.92|10
1732151090000|2024-11-21 01:04:50|1434.85|1428.95|1434.53|1428.63|1434.88|1428.98|1434.48|1428.58|19
1732151100000|2024-11-21 01:05:00|1434.5|1428.6|1434.54|1428.64|1434.57|1428.67|1434.43|1428.53|20
1732151110000|2024-11-21 01:05:10|1435.1|1429.2|1436.5|1430.6|1436.55|1430.65|1434.45|1428.55|20
1732151120000|2024-11-21 01:05:20|1436.54|1430.64|1437.52|1431.62|1437.52|1431.62|1436.54|1430.64|22
1732151130000|2024-11-21 01:05:30|1437.58|1431.68|1437.52|1431.62|1437.58|1431.68|1437.5|1431.6|24
1732151140000|2024-11-21 01:05:40|1437.6|1431.7|1438.41|1432.51|1438.45|1432.55|1437.53|1431.63|23
1732151150000|2024-11-21 01:05:50|1438.42|1432.52|1437.67|1431.77|1438.42|1432.52|1437.67|1431.77|12
1732151160000|2024-11-21 01:06:00|1437.65|1431.75|1437.39|1431.49|1437.75|1431.85|1436.45|1430.55|26
1732151170000|2024-11-21 01:06:10|1437.4|1431.5|1437.36|1431.46|1437.45|1431.55|1437.3|1431.4|28
1732151180000|2024-11-21 01:06:20|1437.34|1431.44|1437.52|1431.62|1437.57|1431.67|1437.34|1431.44|21
1732151190000|2024-11-21 01:06:30|1437.51|1431.61|1437.43|1431.53|1437.59|1431.69|1437.41|1431.51|18
1732151200000|2024-11-21 01:06:40|1437.41|1431.51|1437.54|1431.64|1437.54|1431.64|1437.39|1431.49|19
1732151210000|2024-11-21 01:06:50|1437.49|1431.59|1437.73|1431.83|1438|1432.1|1437.48|1431.58|14
1732151220000|2024-11-21 01:07:00|1437.76|1431.86|1439.1|1433.2|1439.1|1433.2|1437.73|1431.83|29
1732151230000|2024-11-21 01:07:10|1439.04|1433.14|1439.4|1433.5|1439.55|1433.65|1439.04|1433.14|24
1732151240000|2024-11-21 01:07:20|1439.42|1433.52|1438.8|1432.9|1439.46|1433.56|1438.54|1432.64|26
1732151250000|2024-11-21 01:07:30|1439.34|1433.44|1439.54|1433.64|1439.54|1433.64|1438.73|1432.83|26
1732151260000|2024-11-21 01:07:40|1439.57|1433.67|1439.67|1433.77|1440.45|1434.55|1439.49|1433.59|29
1732151270000|2024-11-21 01:07:50|1439.45|1433.55|1439.2|1433.3|1439.75|1433.85|1439.2|1433.3|35
1732151280000|2024-11-21 01:08:00|1439.25|1433.35|1438.58|1432.68|1439.42|1433.52|1438.5|1432.6|31
1732151290000|2024-11-21 01:08:10|1438.63|1432.73|1438.55|1432.65|1439.23|1433.33|1438.5|1432.6|27
1732151300000|2024-11-21 01:08:20|1438.57|1432.67|1438.62|1432.72|1438.8|1432.9|1438.45|1432.55|25
1732151310000|2024-11-21 01:08:30|1438.78|1432.88|1439.38|1433.48|1439.45|1433.55|1438.7|1432.8|21
1732151320000|2024-11-21 01:08:40|1438.81|1432.91|1439.36|1433.46|1439.41|1433.51|1438.6|1432.7|23
1732151330000|2024-11-21 01:08:50|1439.41|1433.51|1439.41|1433.51|1439.5|1433.6|1438.82|1432.92|27
1732151340000|2024-11-21 01:09:00|1439.4|1433.5|1438.85|1432.95|1439.45|1433.55|1438.81|1432.91|22
1732151350000|2024-11-21 01:09:10|1438.81|1432.91|1438.67|1432.77|1439.41|1433.51|1438.57|1432.67|26
1732151360000|2024-11-21 01:09:20|1438.59|1432.69|1438.7|1432.8|1438.85|1432.95|1438.5|1432.6|27
1732151370000|2024-11-21 01:09:30|1438.64|1432.74|1438.64|1432.74|1438.72|1432.82|1438.62|1432.72|19
1732151380000|2024-11-21 01:09:40|1438.62|1432.72|1437.05|1431.15|1438.64|1432.74|1437|1431.1|27
1732151390000|2024-11-21 01:09:50|1437.1|1431.2|1437.45|1431.55|1437.45|1431.55|1437.1|1431.2|22
1732151400000|2024-11-21 01:10:00|1437.46|1431.56|1437.45|1431.55|1437.46|1431.56|1436.45|1430.55|32
1732151410000|2024-11-21 01:10:10|1437.52|1431.62|1437.57|1431.67|1437.9|1432|1437.39|1431.49|25
1732151420000|2024-11-21 01:10:20|1438.05|1432.15|1437.55|1431.65|1438.43|1432.53|1437.5|1431.6|28
1732151430000|2024-11-21 01:10:30|1437.57|1431.67|1437.38|1431.48|1438.27|1432.37|1436.95|1431.05|33
1732151440000|2024-11-21 01:10:40|1437.42|1431.52|1437.42|1431.52|1437.5|1431.6|1437.25|1431.35|21
1732151450000|2024-11-21 01:10:50|1437.38|1431.48|1437.41|1431.51|1437.45|1431.55|1436.64|1430.74|28
1732151460000|2024-11-21 01:11:00|1437.43|1431.53|1437.37|1431.47|1437.45|1431.55|1436.95|1431.05|28
1732151470000|2024-11-21 01:11:10|1437.36|1431.46|1436.52|1430.62|1437.39|1431.49|1436.52|1430.62|20
1732151480000|2024-11-21 01:11:20|1436.54|1430.64|1435.45|1429.55|1436.54|1430.64|1435.4|1429.5|25
1732151490000|2024-11-21 01:11:30|1435.42|1429.52|1435.38|1429.48|1435.42|1429.52|1435.05|1429.15|26
1732151500000|2024-11-21 01:11:40|1435.3|1429.4|1434.2|1428.3|1435.38|1429.48|1434.2|1428.3|27
1732151510000|2024-11-21 01:11:50|1433.8|1427.9|1433.56|1427.66|1433.8|1427.9|1432.65|1426.75|35
1732151520000|2024-11-21 01:12:00|1433.51|1427.61|1433.45|1427.55|1433.53|1427.63|1433.15|1427.25|29
1732151530000|2024-11-21 01:12:10|1433.44|1427.54|1434.45|1428.55|1434.45|1428.55|1433.44|1427.54|25
1732151540000|2024-11-21 01:12:20|1434.6|1428.7|1435.23|1429.33|1435.23|1429.33|1434.46|1428.56|28
1732151550000|2024-11-21 01:12:30|1435.26|1429.36|1435.32|1429.42|1435.42|1429.52|1434.52|1428.62|32
1732151560000|2024-11-21 01:12:40|1435.35|1429.45|1434.5|1428.6|1435.37|1429.47|1434.5|1428.6|30
1732151570000|2024-11-21 01:12:50|1434.55|1428.65|1434.55|1428.65|1434.63|1428.73|1434.43|1428.53|22
1732151580000|2024-11-21 01:13:00|1434.58|1428.68|1434.51|1428.61|1434.95|1429.05|1434.48|1428.58|25
1732151590000|2024-11-21 01:13:10|1434.45|1428.55|1435.48|1429.58|1435.48|1429.58|1434.45|1428.55|24
1732151600000|2024-11-21 01:13:20|1435.5|1429.6|1436.51|1430.61|1436.58|1430.68|1435.45|1429.55|26
1732151610000|2024-11-21 01:13:30|1436.49|1430.59|1437.65|1431.75|1437.9|1432|1436.49|1430.59|34
1732151620000|2024-11-21 01:13:40|1437.68|1431.78|1437.45|1431.55|1437.9|1432|1437.45|1431.55|28
1732151630000|2024-11-21 01:13:50|1437.43|1431.53|1436.7|1430.8|1437.43|1431.53|1436.54|1430.64|25
1732151640000|2024-11-21 01:14:00|1436.73|1430.83|1437.45|1431.55|1437.45|1431.55|1436.7|1430.8|28
1732151650000|2024-11-21 01:14:10|1437.38|1431.48|1436.65|1430.75|1437.41|1431.51|1436.49|1430.59|34
1732151660000|2024-11-21 01:14:20|1436.55|1430.65|1437.22|1431.32|1437.45|1431.55|1436.51|1430.61|14
1732151670000|2024-11-21 01:14:30|1437.21|1431.31|1436.42|1430.52|1437.23|1431.33|1436.41|1430.51|24
1732151680000|2024-11-21 01:14:40|1436.43|1430.53|1436.45|1430.55|1436.49|1430.59|1436.38|1430.48|25
1732151690000|2024-11-21 01:14:50|1436.47|1430.57|1436.5|1430.6|1436.5|1430.6|1436.37|1430.47|13
1732151700000|2024-11-21 01:15:00|1436.52|1430.62|1436.37|1430.47|1436.53|1430.63|1435.5|1429.6|30
1732151710000|2024-11-21 01:15:10|1436.44|1430.54|1436.5|1430.6|1436.52|1430.62|1436.37|1430.47|15
1732151720000|2024-11-21 01:15:20|1436.52|1430.62|1436.7|1430.8|1437.4|1431.5|1436.47|1430.57|25
1732151730000|2024-11-21 01:15:30|1436.73|1430.83|1436.62|1430.72|1436.85|1430.95|1436.54|1430.64|24
1732151740000|2024-11-21 01:15:40|1436.61|1430.71|1436.43|1430.53|1436.75|1430.85|1436.4|1430.5|24
1732151750000|2024-11-21 01:15:50|1436.42|1430.52|1435.3|1429.4|1436.44|1430.54|1434.7|1428.8|23
1732151760000|2024-11-21 01:16:00|1435.32|1429.42|1435.47|1429.57|1435.53|1429.63|1435.25|1429.35|32
1732151770000|2024-11-21 01:16:10|1435.48|1429.58|1435.6|1429.7|1435.95|1430.05|1435.45|1429.55|24
1732151780000|2024-11-21 01:16:20|1435.57|1429.67|1436.4|1430.5|1436.4|1430.5|1435.55|1429.65|21
1732151790000|2024-11-21 01:16:30|1436.38|1430.48|1437.5|1431.6|1437.5|1431.6|1436.28|1430.38|18
1732151800000|2024-11-21 01:16:40|1437.44|1431.54|1436.48|1430.58|1437.65|1431.75|1436.35|1430.45|28
1732151810000|2024-11-21 01:16:50|1436.47|1430.57|1436.35|1430.45|1436.5|1430.6|1435.75|1429.85|17
1732151820000|2024-11-21 01:17:00|1436.41|1430.51|1436.37|1430.47|1436.46|1430.56|1436.3|1430.4|23
1732151830000|2024-11-21 01:17:10|1436.39|1430.49|1436.41|1430.51|1436.41|1430.51|1436.29|1430.39|26
1732151840000|2024-11-21 01:17:20|1436.39|1430.49|1436.7|1430.8|1436.85|1430.95|1436.37|1430.47|24
1732151850000|2024-11-21 01:17:30|1436.55|1430.65|1437.25|1431.35|1437.32|1431.42|1436.52|1430.62|21
1732151860000|2024-11-21 01:17:40|1437.27|1431.37|1437.37|1431.47|1437.5|1431.6|1437.27|1431.37|17
1732151870000|2024-11-21 01:17:50|1437.38|1431.48|1437.36|1431.46|1437.38|1431.48|1437.3|1431.4|15
1732151880000|2024-11-21 01:18:00|1437.38|1431.48|1437.45|1431.55|1437.45|1431.55|1436.55|1430.65|24
1732151890000|2024-11-21 01:18:10|1437.52|1431.62|1438.1|1432.2|1438.1|1432.2|1437.45|1431.55|22
1732151900000|2024-11-21 01:18:20|1438.3|1432.4|1438.5|1432.6|1438.55|1432.65|1438.1|1432.2|18
1732151910000|2024-11-21 01:18:30|1438.53|1432.63|1438.85|1432.95|1438.95|1433.05|1438.5|1432.6|16
1732151920000|2024-11-21 01:18:40|1438.7|1432.8|1440.44|1434.54|1440.49|1434.59|1438.67|1432.77|29
1732151930000|2024-11-21 01:18:50|1440.43|1434.53|1440.46|1434.56|1440.52|1434.62|1440.42|1434.52|11
1732151940000|2024-11-21 01:19:00|1440.5|1434.6|1439.54|1433.64|1440.5|1434.6|1439.35|1433.45|28
1732151950000|2024-11-21 01:19:10|1439.57|1433.67|1439.58|1433.68|1440.1|1434.2|1439.56|1433.66|13
1732151960000|2024-11-21 01:19:20|1439.65|1433.75|1439.77|1433.87|1440.02|1434.12|1439.62|1433.72|22
1732151970000|2024-11-21 01:19:30|1439.85|1433.95|1440.39|1434.49|1440.48|1434.58|1439.73|1433.83|24
1732151980000|2024-11-21 01:19:40|1440.43|1434.53|1439.67|1433.77|1440.45|1434.55|1439.57|1433.67|25
1732151990000|2024-11-21 01:19:50|1439.7|1433.8|1439.52|1433.62|1439.7|1433.8|1439.42|1433.52|18
1732152000000|2024-11-21 01:20:00|1439.49|1433.59|1440.05|1434.15|1440.38|1434.48|1439.49|1433.59|30
1732152010000|2024-11-21 01:20:10|1440.1|1434.2|1441.41|1435.51|1441.41|1435.51|1440.02|1434.12|31
1732152020000|2024-11-21 01:20:20|1441.39|1435.49|1441.57|1435.67|1441.57|1435.67|1441.37|1435.47|18
1732152030000|2024-11-21 01:20:30|1442|1436.1|1442.49|1436.59|1442.6|1436.7|1441.94|1436.04|19
1732152040000|2024-11-21 01:20:40|1442.33|1436.43|1442.49|1436.59|1442.49|1436.59|1442.05|1436.15|16
1732152050000|2024-11-21 01:20:50|1442.54|1436.64|1442.54|1436.64|1442.57|1436.67|1442.52|1436.62|4
1732152060000|2024-11-21 01:21:00|1442.53|1436.63|1443.3|1437.4|1443.45|1437.55|1442.45|1436.55|26
1732152070000|2024-11-21 01:21:10|1443.33|1437.43|1443.45|1437.55|1443.46|1437.56|1442.7|1436.8|23
1732152080000|2024-11-21 01:21:20|1443.3|1437.4|1443.83|1437.93|1444.45|1438.55|1443.3|1437.4|19
1732152090000|2024-11-21 01:21:30|1443.88|1437.98|1443.98|1438.08|1443.98|1438.08|1443.73|1437.83|10
1732152100000|2024-11-21 01:21:40|1443.93|1438.03|1444.49|1438.59|1444.5|1438.6|1443.93|1438.03|17
1732152110000|2024-11-21 01:21:50|1444.45|1438.55|1444.44|1438.54|1444.53|1438.63|1444.42|1438.52|10
1732152120000|2024-11-21 01:22:00|1444.45|1438.55|1443.7|1437.8|1444.51|1438.61|1443.62|1437.72|23
1732152130000|2024-11-21 01:22:10|1443.58|1437.68|1443.54|1437.64|1443.65|1437.75|1443.47|1437.57|27
1732152140000|2024-11-21 01:22:20|1443.6|1437.7|1444.45|1438.55|1444.6|1438.7|1443.49|1437.59|28
1732152150000|2024-11-21 01:22:30|1444.35|1438.45|1444.58|1438.68|1444.6|1438.7|1444.3|1438.4|20
1732152160000|2024-11-21 01:22:40|1444.7|1438.8|1444.48|1438.58|1444.7|1438.8|1444.45|1438.55|17
1732152170000|2024-11-21 01:22:50|1444.43|1438.53|1444.52|1438.62|1444.52|1438.62|1444.43|1438.53|24
1732152180000|2024-11-21 01:23:00|1444.54|1438.64|1445.45|1439.55|1445.45|1439.55|1444.25|1438.35|28
1732152190000|2024-11-21 01:23:10|1445.5|1439.6|1447.43|1441.53|1447.43|1441.53|1445.4|1439.5|28
1732152200000|2024-11-21 01:23:20|1447.5|1441.6|1447.45|1441.55|1447.6|1441.7|1447.45|1441.55|15
1732152210000|2024-11-21 01:23:30|1447.48|1441.58|1447.55|1441.65|1447.55|1441.65|1447.42|1441.52|16
1732152220000|2024-11-21 01:23:40|1447.45|1441.55|1445.8|1439.9|1447.45|1441.55|1445.8|1439.9|9
1732152230000|2024-11-21 01:23:50|1445.7|1439.8|1446.65|1440.75|1446.9|1441|1445.55|1439.65|24
1732152240000|2024-11-21 01:24:00|1446.6|1440.7|1446.55|1440.65|1446.8|1440.9|1446.55|1440.65|17
1732152250000|2024-11-21 01:24:10|1447|1441.1|1446.95|1441.05|1447.65|1441.75|1446.8|1440.9|17
1732152260000|2024-11-21 01:24:20|1447|1441.1|1446.85|1440.95|1447.6|1441.7|1446.85|1440.95|13
1732152270000|2024-11-21 01:24:30|1446.75|1440.85|1446.5|1440.6|1446.75|1440.85|1446.4|1440.5|5
1732152280000|2024-11-21 01:24:40|1446.7|1440.8|1446.95|1441.05|1446.95|1441.05|1446.65|1440.75|15
1732152290000|2024-11-21 01:24:50|1446.9|1441|1446.85|1440.95|1446.9|1441|1446.8|1440.9|8
1732152300000|2024-11-21 01:25:00|1446.8|1440.9|1447.8|1441.9|1447.8|1441.9|1446.8|1440.9|18
1732152310000|2024-11-21 01:25:10|1447.75|1441.85|1447.6|1441.7|1447.8|1441.9|1447.55|1441.65|14
1732152320000|2024-11-21 01:25:20|1447.55|1441.65|1447.4|1441.5|1447.55|1441.65|1447.25|1441.35|12
1732152330000|2024-11-21 01:25:30|1447.6|1441.7|1446.65|1440.75|1447.7|1441.8|1446.65|1440.75|17
1732152340000|2024-11-21 01:25:40|1446.7|1440.8|1446.3|1440.4|1446.7|1440.8|1446.25|1440.35|10
1732152350000|2024-11-21 01:25:50|1446.25|1440.35|1446.7|1440.8|1446.7|1440.8|1446.2|1440.3|21
1732152360000|2024-11-21 01:26:00|1446.75|1440.85|1446.6|1440.7|1447.1|1441.2|1446.55|1440.65|13
1732152370000|2024-11-21 01:26:10|1446.55|1440.65|1446.55|1440.65|1446.55|1440.65|1446.55|1440.65|1
1732152380000|2024-11-21 01:26:20|1446.25|1440.35|1446.55|1440.65|1446.65|1440.75|1446.1|1440.2|9
1732152390000|2024-11-21 01:26:30|1446.6|1440.7|1445.6|1439.7|1446.6|1440.7|1445.6|1439.7|6
1732152400000|2024-11-21 01:26:40|1445.55|1439.65|1445.45|1439.55|1445.55|1439.65|1445.45|1439.55|2
1732152410000|2024-11-21 01:26:50|1445.55|1439.65|1445.85|1439.95|1445.9|1440|1445.45|1439.55|9
1732152420000|2024-11-21 01:27:00|1445.7|1439.8|1445.55|1439.65|1446|1440.1|1445.55|1439.65|21
1732152430000|2024-11-21 01:27:10|1445.45|1439.55|1444.55|1438.65|1445.45|1439.55|1444.55|1438.65|5
1732152440000|2024-11-21 01:27:20|1444.6|1438.7|1445.6|1439.7|1445.65|1439.75|1444.55|1438.65|25
1732152450000|2024-11-21 01:27:30|1445.7|1439.8|1445.6|1439.7|1445.7|1439.8|1445.55|1439.65|13
1732152460000|2024-11-21 01:27:40|1445.65|1439.75|1446.7|1440.8|1446.75|1440.85|1445.65|1439.75|18
1732152470000|2024-11-21 01:27:50|1446.65|1440.75|1447.9|1442|1447.9|1442|1446.65|1440.75|19
1732152480000|2024-11-21 01:28:00|1447.85|1441.95|1448.1|1442.2|1448.1|1442.2|1447.55|1441.65|15
1732152490000|2024-11-21 01:28:10|1448.5|1442.6|1448.55|1442.65|1448.55|1442.65|1448.5|1442.6|2
1732152500000|2024-11-21 01:28:20|1448.45|1442.55|1447.55|1441.65|1448.45|1442.55|1447.55|1441.65|3
1732152510000|2024-11-21 01:28:30|1447.45|1441.55|1447.6|1441.7|1447.65|1441.75|1447.45|1441.55|16
1732152520000|2024-11-21 01:28:40|1447.55|1441.65|1447.9|1442|1447.95|1442.05|1447.55|1441.65|13
1732152530000|2024-11-21 01:28:50|1447.85|1441.95|1447.55|1441.65|1447.85|1441.95|1447.55|1441.65|14
1732152550000|2024-11-21 01:29:10|1447.45|1441.55|1446.25|1440.35|1447.45|1441.55|1446.25|1440.35|14
1732152560000|2024-11-21 01:29:20|1446.2|1440.3|1445.6|1439.7|1446.25|1440.35|1445.55|1439.65|7
1732152570000|2024-11-21 01:29:30|1445.55|1439.65|1445.8|1439.9|1445.85|1439.95|1445.55|1439.65|11
1732152580000|2024-11-21 01:29:40|1445.75|1439.85|1445.55|1439.65|1445.85|1439.95|1445.55|1439.65|13
1732152590000|2024-11-21 01:29:50|1445.6|1439.7|1445.6|1439.7|1445.7|1439.8|1445.55|1439.65|20
1732152600000|2024-11-21 01:30:00|1445.55|1439.65|1444.9|1439|1445.55|1439.65|1444.7|1438.8|23
1732152610000|2024-11-21 01:30:10|1444.95|1439.05|1445.6|1439.7|1445.6|1439.7|1444.65|1438.75|30
1732152620000|2024-11-21 01:30:20|1445.65|1439.75|1444.45|1438.55|1445.65|1439.75|1444.45|1438.55|30
1732152630000|2024-11-21 01:30:30|1444.44|1438.54|1444.41|1438.51|1444.45|1438.55|1444|1438.1|25
1732152640000|2024-11-21 01:30:40|1444.46|1438.56|1444.45|1438.55|1445.39|1439.49|1444.45|1438.55|26
1732152650000|2024-11-21 01:30:50|1444.4|1438.5|1443.56|1437.66|1444.4|1438.5|1443.53|1437.63|23
1732152660000|2024-11-21 01:31:00|1443.54|1437.64|1442.39|1436.49|1443.7|1437.8|1442.25|1436.35|25
1732152670000|2024-11-21 01:31:10|1442.38|1436.48|1443.05|1437.15|1443.05|1437.15|1441.51|1435.61|27
1732152680000|2024-11-21 01:31:20|1443.3|1437.4|1443.32|1437.42|1443.45|1437.55|1443|1437.1|20
1732152690000|2024-11-21 01:31:30|1443.38|1437.48|1443.45|1437.55|1443.45|1437.55|1443.36|1437.46|4
1732152730000|2024-11-21 01:32:10|1444.45|1438.55|1445.45|1439.55|1445.45|1439.55|1444.45|1438.55|2
1732152750000|2024-11-21 01:32:30|1444.45|1438.55|1444.45|1438.55|1444.45|1438.55|1444.45|1438.55|1
1732152760000|2024-11-21 01:32:40|1443.45|1437.55|1443.45|1437.55|1443.45|1437.55|1442.45|1436.55|5
1732152780000|2024-11-21 01:33:00|1442.45|1436.55|1442.45|1436.55|1442.45|1436.55|1442.45|1436.55|1
1732152800000|2024-11-21 01:33:20|1441.45|1435.55|1441.45|1435.55|1441.45|1435.55|1441.45|1435.55|1
1732152830000|2024-11-21 01:33:50|1442.45|1436.55|1442.45|1436.55|1442.45|1436.55|1442.45|1436.55|1
1732152880000|2024-11-21 01:34:40|1441.45|1435.55|1440.45|1434.55|1441.45|1435.55|1440.45|1434.55|2
1732152890000|2024-11-21 01:34:50|1441.45|1435.55|1441.45|1435.55|1441.45|1435.55|1441.45|1435.55|1
1732152900000|2024-11-21 01:35:00|1440.45|1434.55|1440.45|1434.55|1440.45|1434.55|1440.45|1434.55|1
1732152940000|2024-11-21 01:35:40|1439.45|1433.55|1439.45|1433.55|1439.45|1433.55|1439.45|1433.55|1
1732152950000|2024-11-21 01:35:50|1440.45|1434.55|1440.45|1434.55|1440.7|1434.8|1440.45|1434.55|6
1732152960000|2024-11-21 01:36:00|1440.95|1435.05|1441.45|1435.55|1441.45|1435.55|1440.95|1435.05|2
1732152990000|2024-11-21 01:36:30|1440.45|1434.55|1440.45|1434.55|1440.45|1434.55|1440.45|1434.55|1
1732153020000|2024-11-21 01:37:00|1439.45|1433.55|1439.45|1433.55|1439.45|1433.55|1439.45|1433.55|1
1732153040000|2024-11-21 01:37:20|1438.45|1432.55|1438.45|1432.55|1439.55|1433.65|1438.45|1432.55|5
1732153050000|2024-11-21 01:37:30|1437.45|1431.55|1437.95|1432.05|1437.95|1432.05|1437.45|1431.55|2
1732153060000|2024-11-21 01:37:40|1437.45|1431.55|1437.45|1431.55|1437.45|1431.55|1437.45|1431.55|1
1732153080000|2024-11-21 01:38:00|1436.45|1430.55|1436.45|1430.55|1436.45|1430.55|1436.45|1430.55|1
1732153090000|2024-11-21 01:38:10|1435.45|1429.55|1435.95|1430.05|1435.95|1430.05|1435.45|1429.55|2
1732153100000|2024-11-21 01:38:20|1436.45|1430.55|1436.45|1430.55|1436.95|1431.05|1436.45|1430.55|3
1732153140000|2024-11-21 01:39:00|1436.56|1430.66|1436.37|1430.47|1436.58|1430.68|1436.37|1430.47|16
1732153150000|2024-11-21 01:39:10|1436.42|1430.52|1435.46|1429.56|1436.42|1430.52|1435.46|1429.56|19
1732153160000|2024-11-21 01:39:20|1435.47|1429.57|1433.57|1427.67|1435.47|1429.57|1433.57|1427.67|21
1732153170000|2024-11-21 01:39:30|1433.58|1427.68|1433.46|1427.56|1433.7|1427.8|1433.45|1427.55|21
1732153180000|2024-11-21 01:39:40|1433.47|1427.57|1433.46|1427.56|1433.49|1427.59|1433.46|1427.56|6
1732153190000|2024-11-21 01:39:50|1433.47|1427.57|1432.5|1426.6|1433.47|1427.57|1432.48|1426.58|10
1732153200000|2024-11-21 01:40:00|1432.55|1426.65|1434.46|1428.56|1434.7|1428.8|1432.55|1426.65|29
1732153210000|2024-11-21 01:40:10|1434.48|1428.58|1435.43|1429.53|1435.85|1429.95|1434.45|1428.55|30
1732153220000|2024-11-21 01:40:20|1435.45|1429.55|1434.57|1428.67|1435.54|1429.64|1434.5|1428.6|30
1732153230000|2024-11-21 01:40:30|1434.49|1428.59|1434.51|1428.61|1435|1429.1|1434.25|1428.35|32
1732153240000|2024-11-21 01:40:40|1434.45|1428.55|1434.65|1428.75|1434.9|1429|1434.45|1428.55|24
1732153250000|2024-11-21 01:40:50|1434.55|1428.65|1435.2|1429.3|1435.35|1429.45|1434.48|1428.58|21
1732153260000|2024-11-21 01:41:00|1435.34|1429.44|1435.25|1429.35|1436.15|1430.25|1435.25|1429.35|28
1732153270000|2024-11-21 01:41:10|1435.37|1429.47|1434.5|1428.6|1435.37|1429.47|1434.45|1428.55|29
1732153280000|2024-11-21 01:41:20|1434.53|1428.63|1435.51|1429.61|1435.8|1429.9|1434.5|1428.6|33
1732153290000|2024-11-21 01:41:30|1435.54|1429.64|1436.37|1430.47|1436.43|1430.53|1435.51|1429.61|19
1732153300000|2024-11-21 01:41:40|1436.3|1430.4|1436.38|1430.48|1436.43|1430.53|1435.6|1429.7|20
1732153310000|2024-11-21 01:41:50|1436.41|1430.51|1436.4|1430.5|1436.47|1430.57|1436.15|1430.25|18
1732153320000|2024-11-21 01:42:00|1436.38|1430.48|1436.43|1430.53|1436.43|1430.53|1435.75|1429.85|14
1732153330000|2024-11-21 01:42:10|1436.41|1430.51|1437.52|1431.62|1437.8|1431.9|1436.39|1430.49|14
1732153340000|2024-11-21 01:42:20|1437.5|1431.6|1437.54|1431.64|1437.54|1431.64|1437.39|1431.49|30
1732153350000|2024-11-21 01:42:30|1437.45|1431.55|1437.5|1431.6|1437.58|1431.68|1437.41|1431.51|27
1732153360000|2024-11-21 01:42:40|1437.48|1431.58|1437.4|1431.5|1437.48|1431.58|1436.5|1430.6|23
1732153370000|2024-11-21 01:42:50|1437.38|1431.48|1437.53|1431.63|1437.85|1431.95|1437.35|1431.45|15
1732153380000|2024-11-21 01:43:00|1437.55|1431.65|1436.6|1430.7|1437.55|1431.65|1436.45|1430.55|32
1732153390000|2024-11-21 01:43:10|1436.54|1430.64|1437.46|1431.56|1437.52|1431.62|1436.5|1430.6|17
1732153400000|2024-11-21 01:43:20|1437.44|1431.54|1436.61|1430.71|1437.5|1431.6|1436.59|1430.69|22
1732153410000|2024-11-21 01:43:30|1436.58|1430.68|1436.6|1430.7|1436.75|1430.85|1436.45|1430.55|21
1732153420000|2024-11-21 01:43:40|1436.53|1430.63|1436.62|1430.72|1436.62|1430.72|1436.49|1430.59|12
1732153430000|2024-11-21 01:43:50|1436.6|1430.7|1436.48|1430.58|1437.36|1431.46|1436.48|1430.58|19
1732153440000|2024-11-21 01:44:00|1436.54|1430.64|1436.39|1430.49|1436.54|1430.64|1436.2|1430.3|27
1732153450000|2024-11-21 01:44:10|1436.4|1430.5|1435.57|1429.67|1436.75|1430.85|1435.54|1429.64|23
1732153460000|2024-11-21 01:44:20|1436.25|1430.35|1436.45|1430.55|1436.45|1430.55|1436.2|1430.3|10
1732153470000|2024-11-21 01:44:30|1436.15|1430.25|1436.05|1430.15|1436.45|1430.55|1436|1430.1|17
1732153480000|2024-11-21 01:44:40|1436|1430.1|1435.65|1429.75|1436|1430.1|1435.6|1429.7|17
1732153490000|2024-11-21 01:44:50|1435.7|1429.8|1435.8|1429.9|1435.85|1429.95|1435.55|1429.65|15
1732153500000|2024-11-21 01:45:00|1435.85|1429.95|1436.05|1430.15|1436.75|1430.85|1435.85|1429.95|23
1732153510000|2024-11-21 01:45:10|1435.95|1430.05|1435.95|1430.05|1436.4|1430.5|1435.95|1430.05|10
1732153520000|2024-11-21 01:45:20|1436.05|1430.15|1435.6|1429.7|1436.05|1430.15|1435.15|1429.25|22
1732153530000|2024-11-21 01:45:30|1435.55|1429.65|1435.8|1429.9|1436|1430.1|1435.55|1429.65|20
1732153540000|2024-11-21 01:45:40|1435.85|1429.95|1436.05|1430.15|1436.1|1430.2|1435.85|1429.95|11
1732153550000|2024-11-21 01:45:50|1436.1|1430.2|1436.8|1430.9|1436.8|1430.9|1435.85|1429.95|21
1732153560000|2024-11-21 01:46:00|1436.55|1430.65|1437.8|1431.9|1437.85|1431.95|1436.55|1430.65|11
1732153570000|2024-11-21 01:46:10|1437.85|1431.95|1436.85|1430.95|1437.85|1431.95|1436.85|1430.95|14
1732153580000|2024-11-21 01:46:20|1436.75|1430.85|1436.8|1430.9|1436.85|1430.95|1435.95|1430.05|18
1732153590000|2024-11-21 01:46:30|1436.85|1430.95|1436.75|1430.85|1436.95|1431.05|1436.6|1430.7|12
1732153600000|2024-11-21 01:46:40|1436.7|1430.8|1435.95|1430.05|1436.7|1430.8|1435.9|1430|23
1732153610000|2024-11-21 01:46:50|1436|1430.1|1436.4|1430.5|1436.4|1430.5|1436|1430.1|3
1732153620000|2024-11-21 01:47:00|1436.75|1430.85|1437.05|1431.15|1437.25|1431.35|1436.65|1430.75|13
1732153630000|2024-11-21 01:47:10|1436.95|1431.05|1437.05|1431.15|1437.15|1431.25|1436.9|1431|12
1732153640000|2024-11-21 01:47:20|1437.1|1431.2|1436.95|1431.05|1437.1|1431.2|1436.9|1431|22
1732153650000|2024-11-21 01:47:30|1436.8|1430.9|1434.05|1428.15|1436.85|1430.95|1433.6|1427.7|15
1732153660000|2024-11-21 01:47:40|1434.1|1428.2|1434.9|1429|1435|1429.1|1433.95|1428.05|22
1732153670000|2024-11-21 01:47:50|1434.95|1429.05|1435|1429.1|1435|1429.1|1434.65|1428.75|14
1732153680000|2024-11-21 01:48:00|1434.9|1429|1434.3|1428.4|1435|1429.1|1434.3|1428.4|14
1732153690000|2024-11-21 01:48:10|1434.35|1428.45|1434|1428.1|1434.35|1428.45|1433.95|1428.05|19
1732153700000|2024-11-21 01:48:20|1434.05|1428.15|1433.15|1427.25|1434.15|1428.25|1433.15|1427.25|13
1732153710000|2024-11-21 01:48:30|1433.05|1427.15|1432.45|1426.55|1433.1|1427.2|1432.15|1426.25|19
1732153720000|2024-11-21 01:48:40|1432.7|1426.8|1432.7|1426.8|1433|1427.1|1432.6|1426.7|21
1732153730000|2024-11-21 01:48:50|1432.6|1426.7|1432.45|1426.55|1432.75|1426.85|1432.45|1426.55|14
1732153740000|2024-11-21 01:49:00|1432.05|1426.15|1431.95|1426.05|1432.1|1426.2|1431.8|1425.9|12
1732153750000|2024-11-21 01:49:10|1431.9|1426|1431.9|1426|1431.9|1426|1431.2|1425.3|7
1732153760000|2024-11-21 01:49:20|1432|1426.1|1431.49|1425.59|1432|1426.1|1431.49|1425.59|14
1732153770000|2024-11-21 01:49:30|1431.56|1425.66|1431.55|1425.65|1432.34|1426.44|1431.49|1425.59|24
1732153780000|2024-11-21 01:49:40|1431.4|1425.5|1431.48|1425.58|1431.48|1425.58|1430.76|1424.86|31
1732153790000|2024-11-21 01:49:50|1431.43|1425.53|1431.48|1425.58|1431.55|1425.65|1431.4|1425.5|20
1732153800000|2024-11-21 01:50:00|1431.5|1425.6|1430.98|1425.08|1431.5|1425.6|1430.98|1425.08|22
1732153810000|2024-11-21 01:50:10|1430.9|1425|1430.6|1424.7|1430.9|1425|1430.45|1424.55|13
1732153820000|2024-11-21 01:50:20|1430.45|1424.55|1431.49|1425.59|1431.75|1425.85|1430.45|1424.55|26
1732153830000|2024-11-21 01:50:30|1431.51|1425.61|1430.75|1424.85|1431.54|1425.64|1430.53|1424.63|24
1732153840000|2024-11-21 01:50:40|1430.59|1424.69|1430.57|1424.67|1430.9|1425|1430.45|1424.55|27
1732153850000|2024-11-21 01:50:50|1430.52|1424.62|1431.39|1425.49|1431.39|1425.49|1430.52|1424.62|24
1732153860000|2024-11-21 01:51:00|1431.36|1425.46|1432.3|1426.4|1432.3|1426.4|1430.48|1424.58|28
1732153870000|2024-11-21 01:51:10|1432.36|1426.46|1431.25|1425.35|1432.48|1426.58|1431.25|1425.35|33
1732153880000|2024-11-21 01:51:20|1431.52|1425.62|1432.39|1426.49|1432.6|1426.7|1431.45|1425.55|32
1732153890000|2024-11-21 01:51:30|1432.45|1426.55|1432.38|1426.48|1432.45|1426.55|1432.35|1426.45|22
1732153900000|2024-11-21 01:51:40|1432.35|1426.45|1431.6|1425.7|1432.39|1426.49|1431.53|1425.63|22
1732153910000|2024-11-21 01:51:50|1431.61|1425.71|1431.57|1425.67|1432.65|1426.75|1431.56|1425.66|23
1732153920000|2024-11-21 01:52:00|1431.53|1425.63|1430.2|1424.3|1431.85|1425.95|1430.15|1424.25|31
1732153930000|2024-11-21 01:52:10|1430.35|1424.45|1429.54|1423.64|1430.39|1424.49|1429.25|1423.35|28
1732153940000|2024-11-21 01:52:20|1429.57|1423.67|1429.7|1423.8|1430.36|1424.46|1429.53|1423.63|26
1732153950000|2024-11-21 01:52:30|1429.53|1423.63|1429.5|1423.6|1429.7|1423.8|1429.45|1423.55|30
1732153960000|2024-11-21 01:52:40|1429.47|1423.57|1428.5|1422.6|1429.57|1423.67|1428.48|1422.58|24
1732153970000|2024-11-21 01:52:50|1428.48|1422.58|1428.58|1422.68|1428.62|1422.72|1428.48|1422.58|17
1732153980000|2024-11-21 01:53:00|1428.53|1422.63|1429.39|1423.49|1429.39|1423.49|1428.45|1422.55|31
1732153990000|2024-11-21 01:53:10|1429.34|1423.44|1429.52|1423.62|1429.6|1423.7|1429.29|1423.39|23
1732154000000|2024-11-21 01:53:20|1429.49|1423.59|1429.49|1423.59|1430.34|1424.44|1429.48|1423.58|20
1732154010000|2024-11-21 01:53:30|1429.5|1423.6|1428.53|1422.63|1429.58|1423.68|1428.48|1422.58|27
1732154020000|2024-11-21 01:53:40|1428.56|1422.66|1428.65|1422.75|1428.65|1422.75|1428.48|1422.58|22
1732154030000|2024-11-21 01:53:50|1429.34|1423.44|1429.45|1423.55|1429.45|1423.55|1428.55|1422.65|17
1732154040000|2024-11-21 01:54:00|1429.36|1423.46|1428.5|1422.6|1429.4|1423.5|1428.49|1422.59|21
1732154050000|2024-11-21 01:54:10|1428.52|1422.62|1428.54|1422.64|1428.65|1422.75|1428.45|1422.55|13
1732154060000|2024-11-21 01:54:20|1428.52|1422.62|1428.55|1422.65|1428.61|1422.71|1428.48|1422.58|22
1732154070000|2024-11-21 01:54:30|1428.52|1422.62|1428.65|1422.75|1428.66|1422.76|1428.48|1422.58|33
1732154080000|2024-11-21 01:54:40|1428.61|1422.71|1428.57|1422.67|1428.66|1422.76|1428.53|1422.63|19
1732154090000|2024-11-21 01:54:50|1428.61|1422.71|1429.54|1423.64|1429.85|1423.95|1428.61|1422.71|24
1732154100000|2024-11-21 01:55:00|1429.52|1423.62|1429.58|1423.68|1429.58|1423.68|1429.45|1423.55|24
1732154110000|2024-11-21 01:55:10|1429.52|1423.62|1430.37|1424.47|1430.43|1424.53|1429.52|1423.62|15
1732154120000|2024-11-21 01:55:20|1430.4|1424.5|1431.3|1425.4|1431.34|1425.44|1430.4|1424.5|19
1732154130000|2024-11-21 01:55:30|1431.25|1425.35|1430.55|1424.65|1431.34|1425.44|1430.48|1424.58|31
1732154140000|2024-11-21 01:55:40|1430.56|1424.66|1430.48|1424.58|1431.32|1425.42|1430.48|1424.58|28
1732154150000|2024-11-21 01:55:50|1430.51|1424.61|1430.52|1424.62|1430.61|1424.71|1430.45|1424.55|28
1732154160000|2024-11-21 01:56:00|1430.54|1424.64|1430.48|1424.58|1430.56|1424.66|1430.46|1424.56|22
1732154170000|2024-11-21 01:56:10|1430.42|1424.52|1429.5|1423.6|1430.42|1424.52|1429.49|1423.59|25
1732154180000|2024-11-21 01:56:20|1429.51|1423.61|1429.57|1423.67|1429.8|1423.9|1429.15|1423.25|21
1732154190000|2024-11-21 01:56:30|1429.58|1423.68|1429.5|1423.6|1429.58|1423.68|1429.43|1423.53|15
1732154200000|2024-11-21 01:56:40|1429.51|1423.61|1428.62|1422.72|1429.51|1423.61|1428.57|1422.67|27
1732154210000|2024-11-21 01:56:50|1428.57|1422.67|1429.41|1423.51|1429.41|1423.51|1428.57|1422.67|15
1732154220000|2024-11-21 01:57:00|1429.39|1423.49|1428.55|1422.65|1429.4|1423.5|1428.47|1422.57|16
1732154230000|2024-11-21 01:57:10|1428.5|1422.6|1428.43|1422.53|1428.7|1422.8|1428.43|1422.53|24
1732154240000|2024-11-21 01:57:20|1428.46|1422.56|1427.52|1421.62|1428.46|1422.56|1427.47|1421.57|31
1732154250000|2024-11-21 01:57:30|1427.6|1421.7|1427.58|1421.68|1427.75|1421.85|1427.45|1421.55|29
1732154260000|2024-11-21 01:57:40|1427.51|1421.61|1427.52|1421.62|1428.38|1422.48|1427.45|1421.55|27
1732154270000|2024-11-21 01:57:50|1427.53|1421.63|1427.45|1421.55|1427.58|1421.68|1427.45|1421.55|26
1732154280000|2024-11-21 01:58:00|1427.54|1421.64|1428.3|1422.4|1428.39|1422.49|1427.51|1421.61|26
1732154290000|2024-11-21 01:58:10|1428.34|1422.44|1427.49|1421.59|1428.36|1422.46|1427.48|1421.58|30
1732154300000|2024-11-21 01:58:20|1427.52|1421.62|1428.32|1422.42|1428.32|1422.42|1427.48|1421.58|20
1732154310000|2024-11-21 01:58:30|1428.34|1422.44|1427.54|1421.64|1428.45|1422.55|1427.52|1421.62|16
1732154320000|2024-11-21 01:58:40|1427.57|1421.67|1427.55|1421.65|1427.58|1421.68|1427.45|1421.55|24
1732154330000|2024-11-21 01:58:50|1427.52|1421.62|1427.48|1421.58|1427.61|1421.71|1427.45|1421.55|19
1732154340000|2024-11-21 01:59:00|1427.46|1421.56|1427.48|1421.58|1427.52|1421.62|1427.43|1421.53|19
1732154350000|2024-11-21 01:59:10|1427.5|1421.6|1427.57|1421.67|1427.58|1421.68|1427.45|1421.55|21
1732154360000|2024-11-21 01:59:20|1427.58|1421.68|1428.54|1422.64|1428.6|1422.7|1427.48|1421.58|29
1732154370000|2024-11-21 01:59:30|1428.57|1422.67|1428.47|1422.57|1428.7|1422.8|1428.47|1422.57|25
1732154380000|2024-11-21 01:59:40|1428.45|1422.55|1428.1|1422.2|1428.55|1422.65|1428.03|1422.13|26
1732154390000|2024-11-21 01:59:50|1428.15|1422.25|1427.54|1421.64|1428.35|1422.45|1427.54|1421.64|27
1732154400000|2024-11-21 02:00:00|1427.65|1421.75|1427.4|1421.5|1427.65|1421.75|1427.2|1421.3|28
1732154410000|2024-11-21 02:00:10|1427.39|1421.49|1427.45|1421.55|1427.55|1421.65|1427.39|1421.49|28
1732154420000|2024-11-21 02:00:20|1427.55|1421.65|1427.42|1421.52|1427.55|1421.65|1427.39|1421.49|21
1732154430000|2024-11-21 02:00:30|1427.44|1421.54|1426.9|1421|1427.44|1421.54|1426.9|1421|19
1732154440000|2024-11-21 02:00:40|1426.73|1420.83|1426.37|1420.47|1426.73|1420.83|1426.03|1420.13|17
1732154450000|2024-11-21 02:00:50|1426.33|1420.43|1426.52|1420.62|1426.55|1420.65|1425.78|1419.88|26
1732154460000|2024-11-21 02:01:00|1426.44|1420.54|1425.5|1419.6|1426.51|1420.61|1425.4|1419.5|25
1732154470000|2024-11-21 02:01:10|1425.45|1419.55|1424.54|1418.64|1425.6|1419.7|1424.53|1418.63|31
1732154480000|2024-11-21 02:01:20|1424.53|1418.63|1424.53|1418.63|1424.66|1418.76|1424.45|1418.55|19
1732154490000|2024-11-21 02:01:30|1424.48|1418.58|1423.68|1417.78|1424.5|1418.6|1423.68|1417.78|14
1732154500000|2024-11-21 02:01:40|1423.81|1417.91|1423.8|1417.9|1424.43|1418.53|1423.45|1417.55|23
1732154510000|2024-11-21 02:01:50|1423.6|1417.7|1423.46|1417.56|1423.6|1417.7|1423.44|1417.54|21
1732154520000|2024-11-21 02:02:00|1423.49|1417.59|1422.5|1416.6|1423.49|1417.59|1421.73|1415.83|31
1732154530000|2024-11-21 02:02:10|1422.47|1416.57|1422.42|1416.52|1423.2|1417.3|1422.33|1416.43|30
1732154540000|2024-11-21 02:02:20|1422.36|1416.46|1422.6|1416.7|1422.6|1416.7|1422.34|1416.44|24
1732154550000|2024-11-21 02:02:30|1422.45|1416.55|1422.39|1416.49|1422.65|1416.75|1422.32|1416.42|27
1732154560000|2024-11-21 02:02:40|1422.37|1416.47|1421.9|1416|1422.59|1416.69|1421.88|1415.98|30
1732154570000|2024-11-21 02:02:50|1421.8|1415.9|1421.51|1415.61|1421.85|1415.95|1421.45|1415.55|24
1732154580000|2024-11-21 02:03:00|1421.46|1415.56|1421.45|1415.55|1421.5|1415.6|1421.45|1415.55|19
1732154590000|2024-11-21 02:03:10|1421.48|1415.58|1422.25|1416.35|1422.6|1416.7|1421.48|1415.58|33
1732154600000|2024-11-21 02:03:20|1422.15|1416.25|1421.61|1415.71|1422.39|1416.49|1421.45|1415.55|24
1732154610000|2024-11-21 02:03:30|1421.51|1415.61|1420.5|1414.6|1421.6|1415.7|1420.5|1414.6|29
1732154620000|2024-11-21 02:03:40|1420.45|1414.55|1419.53|1413.63|1420.5|1414.6|1419.45|1413.55|19
1732154630000|2024-11-21 02:03:50|1419.5|1413.6|1419.57|1413.67|1419.57|1413.67|1419.41|1413.51|16
1732154640000|2024-11-21 02:04:00|1419.53|1413.63|1419.52|1413.62|1420.4|1414.5|1419.45|1413.55|28
1732154650000|2024-11-21 02:04:10|1419.5|1413.6|1421.35|1415.45|1421.45|1415.55|1419.45|1413.55|27
1732154660000|2024-11-21 02:04:20|1421.25|1415.35|1420.8|1414.9|1421.25|1415.35|1419.45|1413.55|29
1732154670000|2024-11-21 02:04:30|1420.7|1414.8|1420.52|1414.62|1421.1|1415.2|1420.45|1414.55|26
1732154680000|2024-11-21 02:04:40|1420.51|1414.61|1420.47|1414.57|1421.55|1415.65|1420.4|1414.5|25
1732154690000|2024-11-21 02:04:50|1420.51|1414.61|1420.53|1414.63|1420.6|1414.7|1420.43|1414.53|29
1732154700000|2024-11-21 02:05:00|1420.48|1414.58|1419.25|1413.35|1420.48|1414.58|1419.25|1413.35|33
1732154710000|2024-11-21 02:05:10|1419.2|1413.3|1418.58|1412.68|1419.53|1413.63|1418.48|1412.58|30
1732154720000|2024-11-21 02:05:20|1418.9|1413|1418.52|1412.62|1418.9|1413|1418.45|1412.55|11
1732154730000|2024-11-21 02:05:30|1418.42|1412.52|1418.44|1412.54|1418.48|1412.58|1417.48|1411.58|18
1732154740000|2024-11-21 02:05:40|1418.46|1412.56|1417.55|1411.65|1418.57|1412.67|1417.55|1411.65|28
1732154750000|2024-11-21 02:05:50|1417.58|1411.68|1418.46|1412.56|1418.65|1412.75|1417.53|1411.63|32
1732154760000|2024-11-21 02:06:00|1418.35|1412.45|1417.43|1411.53|1418.48|1412.58|1417.43|1411.53|29
1732154770000|2024-11-21 02:06:10|1417.47|1411.57|1416.8|1410.9|1417.52|1411.62|1416.62|1410.72|23
1732154780000|2024-11-21 02:06:20|1416.9|1411|1416.58|1410.68|1417.48|1411.58|1416.52|1410.62|36
1732154790000|2024-11-21 02:06:30|1416.6|1410.7|1417.47|1411.57|1417.48|1411.58|1416.6|1410.7|32
1732154800000|2024-11-21 02:06:40|1417.4|1411.5|1419.52|1413.62|1419.52|1413.62|1417.4|1411.5|35
1732154810000|2024-11-21 02:06:50|1419.49|1413.59|1420.48|1414.58|1420.57|1414.67|1419.45|1413.55|28
1732154820000|2024-11-21 02:07:00|1420.5|1414.6|1418.85|1412.95|1420.5|1414.6|1418.85|1412.95|21
1732154830000|2024-11-21 02:07:10|1418.7|1412.8|1417.4|1411.5|1418.7|1412.8|1417.4|1411.5|24
1732154840000|2024-11-21 02:07:20|1417.35|1411.45|1417.42|1411.52|1417.6|1411.7|1417.2|1411.3|29
1732154850000|2024-11-21 02:07:30|1417.44|1411.54|1416.54|1410.64|1417.46|1411.56|1416.5|1410.6|23
1732154860000|2024-11-21 02:07:40|1416.56|1410.66|1416.51|1410.61|1416.56|1410.66|1416.46|1410.56|22
1732154870000|2024-11-21 02:07:50|1416.49|1410.59|1416.47|1410.57|1416.57|1410.67|1416.4|1410.5|33
1732154880000|2024-11-21 02:08:00|1416.4|1410.5|1415.6|1409.7|1416.47|1410.57|1415.45|1409.55|32
1732154890000|2024-11-21 02:08:10|1415.58|1409.68|1416.42|1410.52|1416.42|1410.52|1415.51|1409.61|23
1732154900000|2024-11-21 02:08:20|1416.48|1410.58|1416.42|1410.52|1416.58|1410.68|1416.3|1410.4|33
1732154910000|2024-11-21 02:08:30|1416.48|1410.58|1415.51|1409.61|1416.48|1410.58|1415.45|1409.55|24
1732154920000|2024-11-21 02:08:40|1415.58|1409.68|1416.45|1410.55|1416.49|1410.59|1415.51|1409.61|31
1732154930000|2024-11-21 02:08:50|1416.47|1410.57|1416.51|1410.61|1416.56|1410.66|1416.36|1410.46|25
1732154940000|2024-11-21 02:09:00|1416.48|1410.58|1415.46|1409.56|1416.51|1410.61|1415.35|1409.45|26
1732154950000|2024-11-21 02:09:10|1415.52|1409.62|1414.51|1408.61|1415.52|1409.62|1414.51|1408.61|13
1732154960000|2024-11-21 02:09:20|1414.53|1408.63|1416.53|1410.63|1416.7|1410.8|1414.53|1408.63|22
1732154970000|2024-11-21 02:09:30|1416.49|1410.59|1415.56|1409.66|1416.53|1410.63|1415.35|1409.45|26
1732154980000|2024-11-21 02:09:40|1415.49|1409.59|1416.41|1410.51|1416.41|1410.51|1415.45|1409.55|24
1732154990000|2024-11-21 02:09:50|1416.43|1410.53|1415.6|1409.7|1416.43|1410.53|1415.54|1409.64|31
1732155000000|2024-11-21 02:10:00|1415.51|1409.61|1415.5|1409.6|1415.6|1409.7|1415.48|1409.58|13
1732155010000|2024-11-21 02:10:10|1415.48|1409.58|1416.39|1410.49|1416.39|1410.49|1415.35|1409.45|30
1732155020000|2024-11-21 02:10:20|1416.4|1410.5|1415.85|1409.95|1416.6|1410.7|1415.85|1409.95|31
1732155030000|2024-11-21 02:10:30|1415.9|1410|1414.8|1408.9|1416|1410.1|1414.8|1408.9|33
1732155040000|2024-11-21 02:10:40|1414.55|1408.65|1414.44|1408.54|1414.6|1408.7|1414.3|1408.4|23
1732155050000|2024-11-21 02:10:50|1414.46|1408.56|1414.65|1408.75|1414.95|1409.05|1414.44|1408.54|31
1732155060000|2024-11-21 02:11:00|1414.61|1408.71|1414.55|1408.65|1414.89|1408.99|1413.7|1407.8|24
1732155070000|2024-11-21 02:11:10|1414.6|1408.7|1413.58|1407.68|1414.65|1408.75|1413.05|1407.15|31
1732155080000|2024-11-21 02:11:20|1413.53|1407.63|1413.49|1407.59|1414.16|1408.26|1413.48|1407.58|29
1732155090000|2024-11-21 02:11:30|1413.46|1407.56|1413.53|1407.63|1413.54|1407.64|1413.39|1407.49|22
1732155100000|2024-11-21 02:11:40|1413.52|1407.62|1413.93|1408.03|1413.95|1408.05|1413.43|1407.53|21
1732155110000|2024-11-21 02:11:50|1413.98|1408.08|1414.33|1408.43|1414.5|1408.6|1413.51|1407.61|31
1732155120000|2024-11-21 02:12:00|1414.27|1408.37|1415.6|1409.7|1415.6|1409.7|1414.05|1408.15|29
1732155130000|2024-11-21 02:12:10|1415.7|1409.8|1414.56|1408.66|1416.4|1410.5|1414.45|1408.55|30
1732155140000|2024-11-21 02:12:20|1414.59|1408.69|1413.9|1408|1414.69|1408.79|1413.8|1407.9|27
1732155150000|2024-11-21 02:12:30|1413.8|1407.9|1413.59|1407.69|1414.05|1408.15|1413.55|1407.65|28
1732155160000|2024-11-21 02:12:40|1413.53|1407.63|1413.3|1407.4|1413.8|1407.9|1413.3|1407.4|27
1732155170000|2024-11-21 02:12:50|1413.5|1407.6|1413.69|1407.79|1413.85|1407.95|1413.35|1407.45|29
1732155180000|2024-11-21 02:13:00|1413.62|1407.72|1413.46|1407.56|1413.69|1407.79|1413.45|1407.55|24
1732155190000|2024-11-21 02:13:10|1413.44|1407.54|1413.5|1407.6|1413.52|1407.62|1413.44|1407.54|34
1732155200000|2024-11-21 02:13:20|1413.49|1407.59|1414.49|1408.59|1414.5|1408.6|1413.44|1407.54|26
1732155210000|2024-11-21 02:13:30|1414.56|1408.66|1414.48|1408.58|1414.58|1408.68|1414.42|1408.52|32
1732155220000|2024-11-21 02:13:40|1414.45|1408.55|1414.2|1408.3|1414.45|1408.55|1413.25|1407.35|29
1732155230000|2024-11-21 02:13:50|1414.17|1408.27|1413.46|1407.56|1414.17|1408.27|1413.44|1407.54|20
1732155240000|2024-11-21 02:14:00|1413.45|1407.55|1413.54|1407.64|1413.64|1407.74|1413.45|1407.55|33
1732155250000|2024-11-21 02:14:10|1413.56|1407.66|1413.56|1407.66|1414.39|1408.49|1413.47|1407.57|25
1732155260000|2024-11-21 02:14:20|1413.54|1407.64|1413.56|1407.66|1413.56|1407.66|1413.43|1407.53|22
1732155270000|2024-11-21 02:14:30|1413.54|1407.64|1413.41|1407.51|1413.57|1407.67|1412.9|1407|28
1732155280000|2024-11-21 02:14:40|1413.48|1407.58|1413.53|1407.63|1413.61|1407.71|1413.13|1407.23|31
1732155290000|2024-11-21 02:14:50|1413.58|1407.68|1414.37|1408.47|1414.39|1408.49|1413.48|1407.58|26
1732155300000|2024-11-21 02:15:00|1414.39|1408.49|1414.85|1408.95|1415.39|1409.49|1414.15|1408.25|30
1732155310000|2024-11-21 02:15:10|1414.98|1409.08|1415.43|1409.53|1415.45|1409.55|1414.8|1408.9|30
1732155320000|2024-11-21 02:15:20|1415.42|1409.52|1413.88|1407.98|1415.45|1409.55|1413.85|1407.95|30
1732155330000|2024-11-21 02:15:30|1413.9|1408|1413.35|1407.45|1414.52|1408.62|1413.35|1407.45|31
1732155340000|2024-11-21 02:15:40|1412.9|1407|1412.65|1406.75|1413|1407.1|1412.56|1406.66|31
1732155350000|2024-11-21 02:15:50|1412.73|1406.83|1412.67|1406.77|1413.15|1407.25|1412.62|1406.72|20
1732155360000|2024-11-21 02:16:00|1412.63|1406.73|1410.9|1405|1412.63|1406.73|1410.9|1405|22
1732155370000|2024-11-21 02:16:10|1411|1405.1|1410.7|1404.8|1411.2|1405.3|1410.49|1404.59|27
1732155380000|2024-11-21 02:16:20|1410.58|1404.68|1409.55|1403.65|1410.75|1404.85|1409.55|1403.65|20
1732155390000|2024-11-21 02:16:30|1409.56|1403.66|1409.5|1403.6|1409.9|1404|1409.43|1403.53|21
1732155400000|2024-11-21 02:16:40|1409.48|1403.58|1409.65|1403.75|1409.7|1403.8|1409.2|1403.3|31
1732155410000|2024-11-21 02:16:50|1409.6|1403.7|1408.68|1402.78|1409.6|1403.7|1408.45|1402.55|32
1732155420000|2024-11-21 02:17:00|1408.8|1402.9|1407.6|1401.7|1408.8|1402.9|1407.52|1401.62|25
1732155430000|2024-11-21 02:17:10|1407.35|1401.45|1407.52|1401.62|1407.54|1401.64|1407.1|1401.2|26
1732155440000|2024-11-21 02:17:20|1407.5|1401.6|1406.67|1400.77|1407.52|1401.62|1406.67|1400.77|24
1732155450000|2024-11-21 02:17:30|1406.61|1400.71|1406.54|1400.64|1406.7|1400.8|1405.79|1399.89|34
1732155460000|2024-11-21 02:17:40|1407.05|1401.15|1406.53|1400.63|1407.54|1401.64|1406.45|1400.55|35
1732155470000|2024-11-21 02:17:50|1407.1|1401.2|1406.8|1400.9|1407.48|1401.58|1406.7|1400.8|33
1732155480000|2024-11-21 02:18:00|1406.84|1400.94|1406.51|1400.61|1407.48|1401.58|1406.45|1400.55|30
1732155490000|2024-11-21 02:18:10|1406.53|1400.63|1407.49|1401.59|1408.54|1402.64|1406.51|1400.61|35
1732155500000|2024-11-21 02:18:20|1407.53|1401.63|1407.46|1401.56|1408.45|1402.55|1407.46|1401.56|31
1732155510000|2024-11-21 02:18:30|1407.54|1401.64|1408.61|1402.71|1409.15|1403.25|1407.54|1401.64|36
1732155520000|2024-11-21 02:18:40|1408.53|1402.63|1409.4|1403.5|1410.2|1404.3|1408.53|1402.63|35
1732155530000|2024-11-21 02:18:50|1409.45|1403.55|1408.51|1402.61|1409.45|1403.55|1407.53|1401.63|30
1732155540000|2024-11-21 02:19:00|1408.53|1402.63|1407.35|1401.45|1408.85|1402.95|1407.25|1401.35|33
1732155550000|2024-11-21 02:19:10|1407.47|1401.57|1407.58|1401.68|1408|1402.1|1407.4|1401.5|32
1732155560000|2024-11-21 02:19:20|1407.55|1401.65|1410.53|1404.63|1410.7|1404.8|1407.51|1401.61|32
1732155570000|2024-11-21 02:19:30|1410.5|1404.6|1411|1405.1|1411.65|1405.75|1410.44|1404.54|30
1732155580000|2024-11-21 02:19:40|1411.05|1405.15|1410.84|1404.94|1411.7|1405.8|1410.46|1404.56|35
1732155590000|2024-11-21 02:19:50|1410.88|1404.98|1410.39|1404.49|1411.1|1405.2|1410.39|1404.49|27
1732155600000|2024-11-21 02:20:00|1410.37|1404.47|1411.46|1405.56|1411.6|1405.7|1410.25|1404.35|33
1732155610000|2024-11-21 02:20:10|1411.35|1405.45|1411.11|1405.21|1411.6|1405.7|1410.9|1405|30
1732155620000|2024-11-21 02:20:20|1411.16|1405.26|1411.57|1405.67|1411.58|1405.68|1411.15|1405.25|22
1732155630000|2024-11-21 02:20:30|1411.55|1405.65|1412|1406.1|1412|1406.1|1410.98|1405.08|20
1732155640000|2024-11-21 02:20:40|1411.79|1405.89|1413.7|1407.8|1413.8|1407.9|1411.79|1405.89|28
1732155650000|2024-11-21 02:20:50|1413.75|1407.85|1412.65|1406.75|1414.05|1408.15|1412.58|1406.68|29
1732155660000|2024-11-21 02:21:00|1413.05|1407.15|1413.55|1407.65|1413.65|1407.75|1412.48|1406.58|33
1732155670000|2024-11-21 02:21:10|1413.3|1407.4|1413.45|1407.55|1413.95|1408.05|1413.25|1407.35|25
1732155680000|2024-11-21 02:21:20|1413.5|1407.6|1414.05|1408.15|1414.35|1408.45|1413.45|1407.55|32
1732155690000|2024-11-21 02:21:30|1413.95|1408.05|1413.61|1407.71|1414.11|1408.21|1413.46|1407.56|25
1732155700000|2024-11-21 02:21:40|1413.58|1407.68|1414.61|1408.71|1414.75|1408.85|1413.48|1407.58|32
1732155710000|2024-11-21 02:21:50|1414.6|1408.7|1413.45|1407.55|1414.6|1408.7|1413.45|1407.55|30
1732155720000|2024-11-21 02:22:00|1414.01|1408.11|1412.62|1406.72|1414.55|1408.65|1412.62|1406.72|29
1732155730000|2024-11-21 02:22:10|1412.61|1406.71|1412.78|1406.88|1413.6|1407.7|1412.61|1406.71|24
1732155740000|2024-11-21 02:22:20|1412.8|1406.9|1411.7|1405.8|1412.8|1406.9|1411.7|1405.8|17
1732155750000|2024-11-21 02:22:30|1411.73|1405.83|1411.45|1405.55|1412.25|1406.35|1411.45|1405.55|17
1732155760000|2024-11-21 02:22:40|1411.5|1405.6|1412.2|1406.3|1412.25|1406.35|1411.45|1405.55|23
1732155770000|2024-11-21 02:22:50|1412.3|1406.4|1412.12|1406.22|1412.3|1406.4|1411.88|1405.98|16
1732155780000|2024-11-21 02:23:00|1412.07|1406.17|1411.35|1405.45|1412.5|1406.6|1411.35|1405.45|28
1732155790000|2024-11-21 02:23:10|1411.2|1405.3|1410.45|1404.55|1411.2|1405.3|1410.2|1404.3|27
1732155800000|2024-11-21 02:23:20|1410.37|1404.47|1410.39|1404.49|1410.75|1404.85|1409.53|1403.63|28
1732155810000|2024-11-21 02:23:30|1410.45|1404.55|1410.15|1404.25|1410.45|1404.55|1409.63|1403.73|28
1732155820000|2024-11-21 02:23:40|1410.1|1404.2|1408.43|1402.53|1410.15|1404.25|1408.2|1402.3|34
1732155830000|2024-11-21 02:23:50|1408.41|1402.51|1407.5|1401.6|1408.5|1402.6|1407.48|1401.58|30
1732155840000|2024-11-21 02:24:00|1407.45|1401.55|1406.1|1400.2|1407.65|1401.75|1405.45|1399.55|35
1732155850000|2024-11-21 02:24:10|1405.6|1399.7|1405.49|1399.59|1406.6|1400.7|1405.49|1399.59|33
1732155860000|2024-11-21 02:24:20|1405.47|1399.57|1405.51|1399.61|1405.6|1399.7|1405.35|1399.45|28
1732155870000|2024-11-21 02:24:30|1405.35|1399.45|1404.29|1398.39|1405.48|1399.58|1404.1|1398.2|27
1732155880000|2024-11-21 02:24:40|1404.4|1398.5|1404.53|1398.63|1405|1399.1|1404.4|1398.5|30
1732155890000|2024-11-21 02:24:50|1404.5|1398.6|1404.59|1398.69|1405.39|1399.49|1404.47|1398.57|28
1732155900000|2024-11-21 02:25:00|1404.9|1399|1405.45|1399.55|1406.15|1400.25|1404.57|1398.67|28
1732155910000|2024-11-21 02:25:10|1405.41|1399.51|1404.45|1398.55|1405.43|1399.53|1404.4|1398.5|34
1732155920000|2024-11-21 02:25:20|1404.5|1398.6|1402.6|1396.7|1404.5|1398.6|1402.48|1396.58|27
1732155930000|2024-11-21 02:25:30|1403.53|1397.63|1402.4|1396.5|1403.53|1397.63|1402.3|1396.4|35
1732155940000|2024-11-21 02:25:40|1402.47|1396.57|1402.52|1396.62|1402.85|1396.95|1402.45|1396.55|33
1732155950000|2024-11-21 02:25:50|1402.56|1396.66|1401.95|1396.05|1402.58|1396.68|1401.45|1395.55|36
1732155960000|2024-11-21 02:26:00|1401.73|1395.83|1401|1395.1|1402.49|1396.59|1401|1395.1|35
1732155970000|2024-11-21 02:26:10|1400.48|1394.58|1400.56|1394.66|1401.39|1395.49|1399.55|1393.65|35
1732155980000|2024-11-21 02:26:20|1400.49|1394.59|1400.54|1394.64|1400.59|1394.69|1400.4|1394.5|22
1732155990000|2024-11-21 02:26:30|1400.5|1394.6|1402.05|1396.15|1402.05|1396.15|1400.49|1394.59|32
1732156000000|2024-11-21 02:26:40|1401.53|1395.63|1403.5|1397.6|1403.5|1397.6|1401.53|1395.63|31
1732156010000|2024-11-21 02:26:50|1403.57|1397.67|1402.53|1396.63|1403.57|1397.67|1402.49|1396.59|27
1732156020000|2024-11-21 02:27:00|1402.56|1396.66|1402.25|1396.35|1403.5|1397.6|1402.25|1396.35|28
1732156030000|2024-11-21 02:27:10|1402.4|1396.5|1402.4|1396.5|1402.47|1396.57|1401.55|1395.65|32
1732156040000|2024-11-21 02:27:20|1402.39|1396.49|1402.25|1396.35|1402.53|1396.63|1402.25|1396.35|31
1732156050000|2024-11-21 02:27:30|1402.35|1396.45|1401.49|1395.59|1402.46|1396.56|1401.46|1395.56|24
1732156060000|2024-11-21 02:27:40|1401.52|1395.62|1401.48|1395.58|1401.54|1395.64|1400.56|1394.66|29
1732156070000|2024-11-21 02:27:50|1401.5|1395.6|1402.4|1396.5|1402.48|1396.58|1401.45|1395.55|30
1732156080000|2024-11-21 02:28:00|1402.37|1396.47|1402.51|1396.61|1403.35|1397.45|1402.35|1396.45|33
1732156090000|2024-11-21 02:28:10|1402.43|1396.53|1401.43|1395.53|1402.43|1396.53|1401.4|1395.5|25
1732156100000|2024-11-21 02:28:20|1401.48|1395.58|1401.1|1395.2|1401.5|1395.6|1399.45|1393.55|30
1732156110000|2024-11-21 02:28:30|1401.4|1395.5|1401.4|1395.5|1401.45|1395.55|1400.53|1394.63|18
1732156120000|2024-11-21 02:28:40|1401.34|1395.44|1400.37|1394.47|1401.45|1395.55|1400.35|1394.45|31
1732156130000|2024-11-21 02:28:50|1400.39|1394.49|1399.52|1393.62|1400.45|1394.55|1399.45|1393.55|22
1732156140000|2024-11-21 02:29:00|1399.48|1393.58|1399.54|1393.64|1399.55|1393.65|1399.47|1393.57|19
1732156150000|2024-11-21 02:29:10|1399.56|1393.66|1400.3|1394.4|1400.3|1394.4|1399.47|1393.57|20
1732156160000|2024-11-21 02:29:20|1400.25|1394.35|1400.39|1394.49|1400.45|1394.55|1399.53|1393.63|26
1732156170000|2024-11-21 02:29:30|1400.38|1394.48|1398.38|1392.48|1400.41|1394.51|1398.38|1392.48|30
1732156180000|2024-11-21 02:29:40|1398.45|1392.55|1397.52|1391.62|1398.45|1392.55|1397.37|1391.47|26
1732156190000|2024-11-21 02:29:50|1397.54|1391.64|1397.7|1391.8|1398.38|1392.48|1397.45|1391.55|21
1732156200000|2024-11-21 02:30:00|1397.55|1391.65|1399|1393.1|1399|1393.1|1397.34|1391.44|33
1732156210000|2024-11-21 02:30:10|1398.7|1392.8|1398.5|1392.6|1398.7|1392.8|1398.45|1392.55|34
1732156220000|2024-11-21 02:30:20|1398.58|1392.68|1398.43|1392.53|1398.95|1393.05|1397.85|1391.95|36
1732156230000|2024-11-21 02:30:30|1398.38|1392.48|1398.36|1392.46|1398.45|1392.55|1397.3|1391.4|27
1732156240000|2024-11-21 02:30:40|1398.4|1392.5|1399.4|1393.5|1399.54|1393.64|1398.4|1392.5|34
1732156250000|2024-11-21 02:30:50|1399.43|1393.53|1398.43|1392.53|1399.43|1393.53|1398.35|1392.45|29
1732156260000|2024-11-21 02:31:00|1398.46|1392.56|1397|1391.1|1398.58|1392.68|1396.95|1391.05|35
1732156270000|2024-11-21 02:31:10|1397.35|1391.45|1397.53|1391.63|1398.4|1392.5|1397|1391.1|36
1732156280000|2024-11-21 02:31:20|1397.54|1391.64|1398.3|1392.4|1399.43|1393.53|1397.4|1391.5|38
1732156290000|2024-11-21 02:31:30|1398.52|1392.62|1399.56|1393.66|1399.56|1393.66|1398.46|1392.56|26
1732156300000|2024-11-21 02:31:40|1399.95|1394.05|1399.34|1393.44|1400.1|1394.2|1398.47|1392.57|34
1732156310000|2024-11-21 02:31:50|1399.46|1393.56|1398.58|1392.68|1399.72|1393.82|1398.53|1392.63|31
1732156320000|2024-11-21 02:32:00|1398.54|1392.64|1397.48|1391.58|1398.54|1392.64|1397.3|1391.4|34
1732156330000|2024-11-21 02:32:10|1397.1|1391.2|1397.1|1391.2|1397.65|1391.75|1396.95|1391.05|36
1732156340000|2024-11-21 02:32:20|1397.45|1391.55|1399.16|1393.26|1399.45|1393.55|1397.2|1391.3|30
1732156350000|2024-11-21 02:32:30|1399.25|1393.35|1399.48|1393.58|1399.55|1393.65|1398.59|1392.69|27
1732156360000|2024-11-21 02:32:40|1399.55|1393.65|1399.85|1393.95|1400.52|1394.62|1399.4|1393.5|35
1732156370000|2024-11-21 02:32:50|1399.68|1393.78|1398.6|1392.7|1399.68|1393.78|1398.57|1392.67|25
1732156380000|2024-11-21 02:33:00|1398.62|1392.72|1398.85|1392.95|1398.85|1392.95|1398.5|1392.6|28
1732156390000|2024-11-21 02:33:10|1399.31|1393.41|1399.6|1393.7|1399.6|1393.7|1398.46|1392.56|35
1732156400000|2024-11-21 02:33:20|1399.57|1393.67|1399.5|1393.6|1400.55|1394.65|1399.5|1393.6|33
1732156410000|2024-11-21 02:33:30|1399.53|1393.63|1398.15|1392.25|1399.56|1393.66|1398.15|1392.25|34
1732156420000|2024-11-21 02:33:40|1398.45|1392.55|1397.5|1391.6|1398.51|1392.61|1397.44|1391.54|27
1732156430000|2024-11-21 02:33:50|1397.51|1391.61|1396.65|1390.75|1397.53|1391.63|1395.95|1390.05|30
1732156440000|2024-11-21 02:34:00|1396.49|1390.59|1395.7|1389.8|1396.56|1390.66|1395.7|1389.8|27
1732156450000|2024-11-21 02:34:10|1395.65|1389.75|1395.15|1389.25|1395.75|1389.85|1395.15|1389.25|19
1732156460000|2024-11-21 02:34:20|1394.53|1388.63|1391.95|1386.05|1394.6|1388.7|1391.5|1385.6|30
1732156470000|2024-11-21 02:34:30|1391.78|1385.88|1392.55|1386.65|1392.8|1386.9|1391.5|1385.6|24
1732156480000|2024-11-21 02:34:40|1392.53|1386.63|1392|1386.1|1392.53|1386.63|1391.51|1385.61|29
1732156490000|2024-11-21 02:34:50|1391.95|1386.05|1392.25|1386.35|1392.25|1386.35|1391.8|1385.9|16
1732156500000|2024-11-21 02:35:00|1392.2|1386.3|1394.65|1388.75|1394.65|1388.75|1392.2|1386.3|34
1732156510000|2024-11-21 02:35:10|1394.37|1388.47|1394.43|1388.53|1395.4|1389.5|1393.73|1387.83|25
1732156520000|2024-11-21 02:35:20|1394.4|1388.5|1394.25|1388.35|1394.45|1388.55|1393.85|1387.95|28
1732156530000|2024-11-21 02:35:30|1394.41|1388.51|1394.45|1388.55|1394.45|1388.55|1393.6|1387.7|26
1732156540000|2024-11-21 02:35:40|1394.39|1388.49|1393.4|1387.5|1394.4|1388.5|1393.25|1387.35|25
1732156550000|2024-11-21 02:35:50|1393.38|1387.48|1393.48|1387.58|1393.85|1387.95|1393.3|1387.4|17
1732156560000|2024-11-21 02:36:00|1393.6|1387.7|1393.57|1387.67|1394.41|1388.51|1393.48|1387.58|28
1732156570000|2024-11-21 02:36:10|1393.51|1387.61|1394.25|1388.35|1394.45|1388.55|1393.45|1387.55|28
1732156580000|2024-11-21 02:36:20|1394.46|1388.56|1396.37|1390.47|1396.7|1390.8|1394.46|1388.56|23
1732156590000|2024-11-21 02:36:30|1396.35|1390.45|1394.52|1388.62|1396.37|1390.47|1394.35|1388.45|35
1732156600000|2024-11-21 02:36:40|1394.49|1388.59|1394.52|1388.62|1394.85|1388.95|1394.45|1388.55|28
1732156610000|2024-11-21 02:36:50|1394.47|1388.57|1394.45|1388.55|1394.54|1388.64|1394.45|1388.55|19
1732156620000|2024-11-21 02:37:00|1394.52|1388.62|1393.52|1387.62|1394.64|1388.74|1393.49|1387.59|31
1732156630000|2024-11-21 02:37:10|1393.54|1387.64|1393.5|1387.6|1393.75|1387.85|1392.48|1386.58|29
1732156640000|2024-11-21 02:37:20|1393.49|1387.59|1392.15|1386.25|1394.34|1388.44|1392.1|1386.2|36
1732156650000|2024-11-21 02:37:30|1392.3|1386.4|1392.46|1386.56|1392.51|1386.61|1391.92|1386.02|24
1732156660000|2024-11-21 02:37:40|1392.51|1386.61|1392.54|1386.64|1392.55|1386.65|1392.45|1386.55|26
1732156670000|2024-11-21 02:37:50|1392.53|1386.63|1392.13|1386.23|1392.54|1386.64|1391.98|1386.08|22
1732156680000|2024-11-21 02:38:00|1392.43|1386.53|1391.75|1385.85|1392.58|1386.68|1391.75|1385.85|25
1732156690000|2024-11-21 02:38:10|1391.62|1385.72|1392|1386.1|1392|1386.1|1391.2|1385.3|25
1732156700000|2024-11-21 02:38:20|1392.32|1386.42|1391.58|1385.68|1392.5|1386.6|1391.58|1385.68|29
1732156710000|2024-11-21 02:38:30|1391.6|1385.7|1392.47|1386.57|1392.55|1386.65|1391.48|1385.58|25
1732156720000|2024-11-21 02:38:40|1392.44|1386.54|1391.95|1386.05|1392.5|1386.6|1391.45|1385.55|25
1732156730000|2024-11-21 02:38:50|1391.48|1385.58|1392.48|1386.58|1392.95|1387.05|1391.48|1385.58|29
1732156740000|2024-11-21 02:39:00|1392.5|1386.6|1392.44|1386.54|1392.52|1386.62|1391.54|1385.64|33
1732156750000|2024-11-21 02:39:10|1392.35|1386.45|1392.57|1386.67|1392.57|1386.67|1391.78|1385.88|26
1732156760000|2024-11-21 02:39:20|1392.52|1386.62|1392.7|1386.8|1393.6|1387.7|1392.52|1386.62|15
1732156770000|2024-11-21 02:39:30|1392.65|1386.75|1391.55|1385.65|1392.65|1386.75|1391.55|1385.65|8
1732156780000|2024-11-21 02:39:40|1391.6|1385.7|1391.6|1385.7|1391.75|1385.85|1391.55|1385.65|19
1732156790000|2024-11-21 02:39:50|1391.45|1385.55|1390.65|1384.75|1391.45|1385.55|1389.55|1383.65|23
1732156800000|2024-11-21 02:40:00|1390.55|1384.65|1391.6|1385.7|1392.6|1386.7|1390.55|1384.65|26
1732156810000|2024-11-21 02:40:10|1391.7|1385.8|1392.4|1386.5|1392.6|1386.7|1391.55|1385.65|23
1732156820000|2024-11-21 02:40:20|1392.45|1386.55|1391.65|1385.75|1392.45|1386.55|1391.6|1385.7|24
1732156830000|2024-11-21 02:40:30|1391.75|1385.85|1391.25|1385.35|1391.85|1385.95|1390.65|1384.75|23
1732156840000|2024-11-21 02:40:40|1391.6|1385.7|1391.6|1385.7|1391.9|1386|1391.6|1385.7|17
1732156850000|2024-11-21 02:40:50|1391.7|1385.8|1391.9|1386|1391.9|1386|1391.45|1385.55|13
1732156860000|2024-11-21 02:41:00|1391.85|1385.95|1390.55|1384.65|1392.85|1386.95|1390.55|1384.65|20
1732156870000|2024-11-21 02:41:10|1390.7|1384.8|1390.55|1384.65|1391.45|1385.55|1390.55|1384.65|22
1732156880000|2024-11-21 02:41:20|1390.45|1384.55|1388.75|1382.85|1390.45|1384.55|1388.75|1382.85|15
1732156890000|2024-11-21 02:41:30|1388.6|1382.7|1390.65|1384.75|1390.65|1384.75|1388.6|1382.7|18
1732156900000|2024-11-21 02:41:40|1390.6|1384.7|1390.7|1384.8|1390.7|1384.8|1390.55|1384.65|17
1732156910000|2024-11-21 02:41:50|1390.65|1384.75|1390.4|1384.5|1390.65|1384.75|1389.65|1383.75|11
1732156920000|2024-11-21 02:42:00|1390.65|1384.75|1388.65|1382.75|1390.65|1384.75|1388.6|1382.7|21
1732156930000|2024-11-21 02:42:10|1388.7|1382.8|1389.45|1383.55|1389.65|1383.75|1388.7|1382.8|20
1732156940000|2024-11-21 02:42:20|1388.65|1382.75|1387.55|1381.65|1388.65|1382.75|1387.55|1381.65|15
1732156950000|2024-11-21 02:42:30|1387.75|1381.85|1388.45|1382.55|1388.45|1382.55|1387.55|1381.65|16
1732156970000|2024-11-21 02:42:50|1387.8|1381.9|1388.4|1382.5|1388.45|1382.55|1387.65|1381.75|20
1732156980000|2024-11-21 02:43:00|1388.6|1382.7|1389.75|1383.85|1390.45|1384.55|1388.6|1382.7|21
1732156990000|2024-11-21 02:43:10|1389.7|1383.8|1391.3|1385.4|1391.3|1385.4|1389.7|1383.8|14
1732157000000|2024-11-21 02:43:20|1391.45|1385.55|1392.45|1386.55|1392.45|1386.55|1391.45|1385.55|4
1732157010000|2024-11-21 02:43:30|1392.55|1386.65|1391.55|1385.65|1392.55|1386.65|1391.1|1385.2|13
1732157020000|2024-11-21 02:43:40|1391.45|1385.55|1390.55|1384.65|1391.45|1385.55|1390.55|1384.65|17
1732157030000|2024-11-21 02:43:50|1390.7|1384.8|1390.55|1384.65|1390.75|1384.85|1390.55|1384.65|9
1732157040000|2024-11-21 02:44:00|1390.6|1384.7|1390.7|1384.8|1390.75|1384.85|1389.6|1383.7|25
1732157050000|2024-11-21 02:44:10|1390.65|1384.75|1390.6|1384.7|1390.75|1384.85|1390.55|1384.65|21
1732157060000|2024-11-21 02:44:20|1390.65|1384.75|1389.85|1383.95|1390.85|1384.95|1389.65|1383.75|24
1732157070000|2024-11-21 02:44:30|1390|1384.1|1389.65|1383.75|1390.6|1384.7|1389.05|1383.15|16
1732157080000|2024-11-21 02:44:40|1389.7|1383.8|1388.4|1382.5|1389.85|1383.95|1388.4|1382.5|15
1732157090000|2024-11-21 02:44:50|1388.2|1382.3|1388.6|1382.7|1388.6|1382.7|1388.2|1382.3|3
1732157100000|2024-11-21 02:45:00|1388.7|1382.8|1389.2|1383.3|1389.6|1383.7|1388.65|1382.75|29
1732157110000|2024-11-21 02:45:10|1389.55|1383.65|1391|1385.1|1391.65|1385.75|1389.45|1383.55|23
1732157120000|2024-11-21 02:45:20|1391.55|1385.65|1391.7|1385.8|1391.7|1385.8|1390.9|1385|20
1732157130000|2024-11-21 02:45:30|1391.85|1385.95|1392.65|1386.75|1392.65|1386.75|1391.6|1385.7|25
1732157140000|2024-11-21 02:45:40|1392.55|1386.65|1391.6|1385.7|1392.7|1386.8|1391.6|1385.7|14
1732157150000|2024-11-21 02:45:50|1391.55|1385.65|1391.85|1385.95|1391.9|1386|1391.55|1385.65|22
1732157160000|2024-11-21 02:46:00|1391.8|1385.9|1391.55|1385.65|1392|1386.1|1391.55|1385.65|25
1732157170000|2024-11-21 02:46:10|1391.6|1385.7|1391.9|1386|1392.1|1386.2|1391.55|1385.65|25
1732157180000|2024-11-21 02:46:20|1391.85|1385.95|1392.9|1387|1392.9|1387|1391.65|1385.75|24
1732157190000|2024-11-21 02:46:30|1393.4|1387.5|1395.65|1389.75|1395.65|1389.75|1393.4|1387.5|24
1732157200000|2024-11-21 02:46:40|1395.6|1389.7|1396.6|1390.7|1396.7|1390.8|1395.6|1389.7|16
1732157210000|2024-11-21 02:46:50|1396.7|1390.8|1397.55|1391.65|1397.9|1392|1396.6|1390.7|27
1732157220000|2024-11-21 02:47:00|1397.6|1391.7|1398.45|1392.55|1398.75|1392.85|1397.55|1391.65|24
1732157230000|2024-11-21 02:47:10|1397.75|1391.85|1398.45|1392.55|1398.55|1392.65|1397.55|1391.65|23
1732157240000|2024-11-21 02:47:20|1398.3|1392.4|1397.45|1391.55|1398.3|1392.4|1396.7|1390.8|19
1732157250000|2024-11-21 02:47:30|1396.75|1390.85|1397.45|1391.55|1397.45|1391.55|1396.75|1390.85|15
1732157260000|2024-11-21 02:47:40|1397.65|1391.75|1397.6|1391.7|1397.7|1391.8|1397.55|1391.65|10
1732157270000|2024-11-21 02:47:50|1397.65|1391.75|1397.65|1391.75|1397.75|1391.85|1397.6|1391.7|15
1732157280000|2024-11-21 02:48:00|1397.7|1391.8|1397.6|1391.7|1397.8|1391.9|1397.55|1391.65|7
1732157290000|2024-11-21 02:48:10|1397.7|1391.8|1398.45|1392.55|1398.45|1392.55|1397.55|1391.65|15
1732157300000|2024-11-21 02:48:20|1398.48|1392.58|1397.48|1391.58|1398.48|1392.58|1397.39|1391.49|21
1732157310000|2024-11-21 02:48:30|1397.45|1391.55|1397.39|1391.49|1397.6|1391.7|1397.37|1391.47|27
1732157320000|2024-11-21 02:48:40|1397.45|1391.55|1396.65|1390.75|1397.6|1391.7|1396.65|1390.75|26
1732157330000|2024-11-21 02:48:50|1396.55|1390.65|1396.48|1390.58|1396.6|1390.7|1396.05|1390.15|27
1732157340000|2024-11-21 02:49:00|1396.49|1390.59|1396.58|1390.68|1396.58|1390.68|1396.39|1390.49|15
1732157350000|2024-11-21 02:49:10|1396.95|1391.05|1397.51|1391.61|1397.55|1391.65|1396.7|1390.8|35
1732157360000|2024-11-21 02:49:20|1397.54|1391.64|1396.8|1390.9|1397.54|1391.64|1396.8|1390.9|19
1732157370000|2024-11-21 02:49:30|1396.75|1390.85|1396.6|1390.7|1396.75|1390.85|1396.49|1390.59|17
1732157380000|2024-11-21 02:49:40|1396.62|1390.72|1397.7|1391.8|1397.8|1391.9|1396.62|1390.72|22
1732157390000|2024-11-21 02:49:50|1397.45|1391.55|1398.56|1392.66|1398.6|1392.7|1397.45|1391.55|26
1732157400000|2024-11-21 02:50:00|1398.59|1392.69|1398.47|1392.57|1398.65|1392.75|1397.54|1391.64|21
1732157410000|2024-11-21 02:50:10|1398.48|1392.58|1397.43|1391.53|1398.48|1392.58|1397|1391.1|28
1732157420000|2024-11-21 02:50:20|1397.4|1391.5|1397.43|1391.53|1397.6|1391.7|1396.83|1390.93|29
1732157430000|2024-11-21 02:50:30|1397.47|1391.57|1397.43|1391.53|1397.47|1391.57|1396.7|1390.8|25
1732157440000|2024-11-21 02:50:40|1397.45|1391.55|1397.35|1391.45|1397.45|1391.55|1397.35|1391.45|17
1732157450000|2024-11-21 02:50:50|1397.27|1391.37|1396.58|1390.68|1397.27|1391.37|1396.48|1390.58|29
1732157460000|2024-11-21 02:51:00|1396.6|1390.7|1396.52|1390.62|1396.78|1390.88|1396.4|1390.5|27
1732157470000|2024-11-21 02:51:10|1396.5|1390.6|1397.53|1391.63|1397.7|1391.8|1396.45|1390.55|28
1732157480000|2024-11-21 02:51:20|1397.56|1391.66|1398.51|1392.61|1398.8|1392.9|1397.45|1391.55|25
1732157490000|2024-11-21 02:51:30|1398.57|1392.67|1398.48|1392.58|1398.57|1392.67|1398.42|1392.52|17
1732157500000|2024-11-21 02:51:40|1398.5|1392.6|1397.05|1391.15|1398.5|1392.6|1397|1391.1|19
1732157510000|2024-11-21 02:51:50|1397.1|1391.2|1396.58|1390.68|1397.5|1391.6|1396.45|1390.55|19
1732157520000|2024-11-21 02:52:00|1396.59|1390.69|1396.58|1390.68|1397.45|1391.55|1396.52|1390.62|15
1732157530000|2024-11-21 02:52:10|1396.8|1390.9|1396.68|1390.78|1396.8|1390.9|1396.58|1390.68|7
1732157540000|2024-11-21 02:52:20|1396.81|1390.91|1396.51|1390.61|1397.47|1391.57|1396.42|1390.52|34
1732157550000|2024-11-21 02:52:30|1396.58|1390.68|1396.59|1390.69|1396.95|1391.05|1396.49|1390.59|29
1732157560000|2024-11-21 02:52:40|1396.58|1390.68|1397.35|1391.45|1397.39|1391.49|1396.58|1390.68|25
1732157570000|2024-11-21 02:52:50|1397.42|1391.52|1397.48|1391.58|1397.6|1391.7|1397.35|1391.45|31
1732157580000|2024-11-21 02:53:00|1397.45|1391.55|1397.54|1391.64|1397.55|1391.65|1397.3|1391.4|26
1732157590000|2024-11-21 02:53:10|1397.51|1391.61|1398.7|1392.8|1398.8|1392.9|1397.49|1391.59|27
1732157600000|2024-11-21 02:53:20|1398.73|1392.83|1399.52|1393.62|1399.52|1393.62|1398.68|1392.78|22
1732157610000|2024-11-21 02:53:30|1399.44|1393.54|1399.53|1393.63|1399.57|1393.67|1399.44|1393.54|19
1732157620000|2024-11-21 02:53:40|1399.54|1393.64|1399.51|1393.61|1399.56|1393.66|1399.47|1393.57|16
1732157630000|2024-11-21 02:53:50|1399.5|1393.6|1399.49|1393.59|1399.51|1393.61|1399.35|1393.45|27
1732157640000|2024-11-21 02:54:00|1399.5|1393.6|1398.9|1393|1399.55|1393.65|1398.73|1392.83|37
1732157650000|2024-11-21 02:54:10|1398.85|1392.95|1398.85|1392.95|1398.95|1393.05|1398.45|1392.55|26
1732157660000|2024-11-21 02:54:20|1398.9|1393|1398.75|1392.85|1398.9|1393|1398.6|1392.7|15
1732157670000|2024-11-21 02:54:30|1398.85|1392.95|1398.47|1392.57|1398.9|1393|1398.45|1392.55|21
1732157680000|2024-11-21 02:54:40|1398.4|1392.5|1399.35|1393.45|1399.41|1393.51|1398.39|1392.49|22
1732157690000|2024-11-21 02:54:50|1399.37|1393.47|1398.79|1392.89|1399.6|1393.7|1398.62|1392.72|29
1732157700000|2024-11-21 02:55:00|1398.67|1392.77|1398.53|1392.63|1398.8|1392.9|1398.4|1392.5|24
1732157710000|2024-11-21 02:55:10|1398.48|1392.58|1397.5|1391.6|1398.48|1392.58|1397.49|1391.59|26
1732157720000|2024-11-21 02:55:20|1397.44|1391.54|1397.41|1391.51|1397.45|1391.55|1397.1|1391.2|25
1732157730000|2024-11-21 02:55:30|1397.43|1391.53|1397.32|1391.42|1397.43|1391.53|1396.9|1391|24
1732157740000|2024-11-21 02:55:40|1397.34|1391.44|1397.39|1391.49|1397.45|1391.55|1396.9|1391|22
1732157750000|2024-11-21 02:55:50|1397.41|1391.51|1397.5|1391.6|1397.85|1391.95|1397.39|1391.49|20
1732157760000|2024-11-21 02:56:00|1397.51|1391.61|1398.46|1392.56|1398.52|1392.62|1397.51|1391.61|33
1732157770000|2024-11-21 02:56:10|1398.52|1392.62|1398.39|1392.49|1398.65|1392.75|1398.39|1392.49|31
1732157780000|2024-11-21 02:56:20|1398.4|1392.5|1398.44|1392.54|1398.45|1392.55|1397.83|1391.93|22
1732157790000|2024-11-21 02:56:30|1398.38|1392.48|1397.26|1391.36|1398.38|1392.48|1396.9|1391|25
1732157800000|2024-11-21 02:56:40|1397.21|1391.31|1397.56|1391.66|1397.7|1391.8|1396.9|1391|16
1732157810000|2024-11-21 02:56:50|1397.8|1391.9|1397.85|1391.95|1398.3|1392.4|1397.62|1391.72|17
1732157820000|2024-11-21 02:57:00|1397.83|1391.93|1397.6|1391.7|1397.9|1392|1397.45|1391.55|28
1732157830000|2024-11-21 02:57:10|1397.52|1391.62|1397.76|1391.86|1398|1392.1|1397.49|1391.59|24
1732157840000|2024-11-21 02:57:20|1397.78|1391.88|1397.93|1392.03|1398.46|1392.56|1397.78|1391.88|31
1732157850000|2024-11-21 02:57:30|1397.85|1391.95|1397.53|1391.63|1397.85|1391.95|1397.45|1391.55|17
1732157860000|2024-11-21 02:57:40|1397.54|1391.64|1397.78|1391.88|1397.9|1392|1397.45|1391.55|19
1732157870000|2024-11-21 02:57:50|1397.73|1391.83|1397.57|1391.67|1397.73|1391.83|1397.56|1391.66|29
1732157880000|2024-11-21 02:58:00|1397.6|1391.7|1397.78|1391.88|1398.45|1392.55|1397.5|1391.6|32
1732157890000|2024-11-21 02:58:10|1397.83|1391.93|1398.48|1392.58|1398.48|1392.58|1397.78|1391.88|23
1732157900000|2024-11-21 02:58:20|1398.52|1392.62|1397.8|1391.9|1398.54|1392.64|1397.8|1391.9|32
1732157910000|2024-11-21 02:58:30|1397.65|1391.75|1397.75|1391.85|1397.75|1391.85|1397.45|1391.55|30
1732157920000|2024-11-21 02:58:40|1397.5|1391.6|1397.94|1392.04|1398.03|1392.13|1397.5|1391.6|32
1732157930000|2024-11-21 02:58:50|1397.98|1392.08|1397.59|1391.69|1397.98|1392.08|1397.53|1391.63|27
1732157940000|2024-11-21 02:59:00|1397.58|1391.68|1398.38|1392.48|1398.45|1392.55|1397.58|1391.68|35
1732157950000|2024-11-21 02:59:10|1398.45|1392.55|1398.6|1392.7|1398.6|1392.7|1397.93|1392.03|28
1732157960000|2024-11-21 02:59:20|1398.55|1392.65|1399.55|1393.65|1399.7|1393.8|1398.55|1392.65|17
1732157970000|2024-11-21 02:59:30|1399.65|1393.75|1399.55|1393.65|1399.65|1393.75|1399.55|1393.65|2
1732157980000|2024-11-21 02:59:40|1399.65|1393.75|1399.55|1393.65|1399.65|1393.75|1399.55|1393.65|5
1732157990000|2024-11-21 02:59:50|1399.6|1393.7|1399.7|1393.8|1399.7|1393.8|1399.55|1393.65|8
1732158000000|2024-11-21 03:00:00|1399.6|1393.7|1398.85|1392.95|1399.6|1393.7|1398.75|1392.85|12
1732158010000|2024-11-21 03:00:10|1398.9|1393|1398.65|1392.75|1398.9|1393|1398.55|1392.65|21
1732158020000|2024-11-21 03:00:20|1398.7|1392.8|1398.55|1392.65|1398.7|1392.8|1398.55|1392.65|13
1732158030000|2024-11-21 03:00:30|1398.35|1392.45|1398.85|1392.95|1398.85|1392.95|1397.7|1391.8|24
1732158040000|2024-11-21 03:00:40|1398.8|1392.9|1399.65|1393.75|1399.7|1393.8|1398.8|1392.9|18
1732158050000|2024-11-21 03:00:50|1399.6|1393.7|1400.55|1394.65|1400.6|1394.7|1399.55|1393.65|14
1732158060000|2024-11-21 03:01:00|1400.6|1394.7|1400.6|1394.7|1400.6|1394.7|1400.55|1394.65|5
1732158070000|2024-11-21 03:01:10|1400.65|1394.75|1400.7|1394.8|1400.7|1394.8|1400.65|1394.75|6
1732158080000|2024-11-21 03:01:20|1400.65|1394.75|1400.5|1394.6|1400.7|1394.8|1400.45|1394.55|22
1732158090000|2024-11-21 03:01:30|1400.56|1394.66|1400.9|1395|1401.43|1395.53|1400.56|1394.66|20
1732158100000|2024-11-21 03:01:40|1400.8|1394.9|1401.52|1395.62|1401.65|1395.75|1400.75|1394.85|32
1732158110000|2024-11-21 03:01:50|1401.56|1395.66|1400.46|1394.56|1401.56|1395.66|1400.46|1394.56|33
1732158120000|2024-11-21 03:02:00|1400.47|1394.57|1401.35|1395.45|1401.43|1395.53|1400.2|1394.3|38
1732158130000|2024-11-21 03:02:10|1400.6|1394.7|1400.45|1394.55|1401.45|1395.55|1400.45|1394.55|33
1732158140000|2024-11-21 03:02:20|1400.53|1394.63|1399.6|1393.7|1400.54|1394.64|1399.55|1393.65|28
1732158150000|2024-11-21 03:02:30|1399.55|1393.65|1399.43|1393.53|1399.7|1393.8|1398.85|1392.95|21
1732158160000|2024-11-21 03:02:40|1399.36|1393.46|1398.58|1392.68|1399.5|1393.6|1398.5|1392.6|29
1732158170000|2024-11-21 03:02:50|1398.56|1392.66|1396.45|1390.55|1398.56|1392.66|1396.35|1390.45|26
1732158180000|2024-11-21 03:03:00|1396.56|1390.66|1397.48|1391.58|1397.56|1391.66|1396.56|1390.66|31
1732158190000|2024-11-21 03:03:10|1397.51|1391.61|1397.51|1391.61|1397.6|1391.7|1397.25|1391.35|25
1732158200000|2024-11-21 03:03:20|1397.54|1391.64|1398.54|1392.64|1398.6|1392.7|1397.51|1391.61|26
1732158210000|2024-11-21 03:03:30|1398.9|1393|1398.48|1392.58|1399.48|1393.58|1398.05|1392.15|27
1732158220000|2024-11-21 03:03:40|1398.5|1392.6|1397.6|1391.7|1398.55|1392.65|1397.51|1391.61|31
1732158230000|2024-11-21 03:03:50|1397.58|1391.68|1398.75|1392.85|1398.75|1392.85|1397.58|1391.68|28
1732158240000|2024-11-21 03:04:00|1398.7|1392.8|1399.55|1393.65|1399.6|1393.7|1398.6|1392.7|30
1732158250000|2024-11-21 03:04:10|1399.8|1393.9|1400.45|1394.55|1400.65|1394.75|1399.7|1393.8|21
1732158260000|2024-11-21 03:04:20|1400.36|1394.46|1401.36|1395.46|1401.52|1395.62|1400.3|1394.4|28
1732158270000|2024-11-21 03:04:30|1401.35|1395.45|1400.7|1394.8|1401.43|1395.53|1400.3|1394.4|15
1732158280000|2024-11-21 03:04:40|1400.65|1394.75|1400.4|1394.5|1400.7|1394.8|1399.9|1394|26
1732158290000|2024-11-21 03:04:50|1400.41|1394.51|1401.9|1396|1401.9|1396|1400.34|1394.44|31
1732158300000|2024-11-21 03:05:00|1401.85|1395.95|1404.54|1398.64|1404.54|1398.64|1401.85|1395.95|35
1732158310000|2024-11-21 03:05:10|1404.53|1398.63|1404.3|1398.4|1405.4|1399.5|1404.3|1398.4|28
1732158320000|2024-11-21 03:05:20|1404.35|1398.45|1404.43|1398.53|1404.51|1398.61|1404.31|1398.41|30
1732158330000|2024-11-21 03:05:30|1404.33|1398.43|1404.59|1398.69|1404.75|1398.85|1404.33|1398.43|19
1732158340000|2024-11-21 03:05:40|1404.5|1398.6|1402.45|1396.55|1404.55|1398.65|1402.45|1396.55|37
1732158350000|2024-11-21 03:05:50|1402.75|1396.85|1403.47|1397.57|1403.52|1397.62|1402.73|1396.83|33
1732158360000|2024-11-21 03:06:00|1403.42|1397.52|1404.52|1398.62|1404.55|1398.65|1403.35|1397.45|28
1732158370000|2024-11-21 03:06:10|1405.37|1399.47|1405.59|1399.69|1405.7|1399.8|1405.35|1399.45|27
1732158380000|2024-11-21 03:06:20|1405.62|1399.72|1405.8|1399.9|1406.5|1400.6|1405.59|1399.69|26
1732158390000|2024-11-21 03:06:30|1405.9|1400|1406.43|1400.53|1406.48|1400.58|1405.85|1399.95|20
1732158400000|2024-11-21 03:06:40|1406.41|1400.51|1406.44|1400.54|1406.55|1400.65|1406.41|1400.51|18
1732158410000|2024-11-21 03:06:50|1406.43|1400.53|1406.46|1400.56|1406.55|1400.65|1406.4|1400.5|31
1732158420000|2024-11-21 03:07:00|1406.47|1400.57|1407.36|1401.46|1407.45|1401.55|1406.46|1400.56|23
1732158430000|2024-11-21 03:07:10|1407.38|1401.48|1407.54|1401.64|1407.67|1401.77|1407.35|1401.45|21
1732158440000|2024-11-21 03:07:20|1407.52|1401.62|1407.5|1401.6|1407.65|1401.75|1407.45|1401.55|31
1732158450000|2024-11-21 03:07:30|1407.54|1401.64|1408.48|1402.58|1408.54|1402.64|1407.54|1401.64|29
1732158460000|2024-11-21 03:07:40|1408.47|1402.57|1408.55|1402.65|1408.56|1402.66|1408.31|1402.41|32
1732158470000|2024-11-21 03:07:50|1408.56|1402.66|1410.23|1404.33|1410.32|1404.42|1408.47|1402.57|34
1732158480000|2024-11-21 03:08:00|1410.28|1404.38|1410.58|1404.68|1410.58|1404.68|1410|1404.1|25
1732158490000|2024-11-21 03:08:10|1410.9|1405|1410.65|1404.75|1411.7|1405.8|1410.5|1404.6|31
1732158500000|2024-11-21 03:08:20|1410.8|1404.9|1411.47|1405.57|1411.49|1405.59|1410.51|1404.61|30
1732158510000|2024-11-21 03:08:30|1411.54|1405.64|1410.75|1404.85|1411.54|1405.64|1410.6|1404.7|34
1732158520000|2024-11-21 03:08:40|1410.8|1404.9|1410.45|1404.55|1411.4|1405.5|1410.45|1404.55|34
1732158530000|2024-11-21 03:08:50|1410.6|1404.7|1410.85|1404.95|1411.06|1405.16|1410.25|1404.35|27
1732158540000|2024-11-21 03:09:00|1410.7|1404.8|1409.45|1403.55|1410.75|1404.85|1409.3|1403.4|37
1732158550000|2024-11-21 03:09:10|1409.35|1403.45|1409.48|1403.58|1409.52|1403.62|1409.05|1403.15|31
1732158560000|2024-11-21 03:09:20|1409.45|1403.55|1410.44|1404.54|1410.5|1404.6|1409.39|1403.49|30
1732158570000|2024-11-21 03:09:30|1410.5|1404.6|1411.43|1405.53|1411.48|1405.58|1410.44|1404.54|23
1732158580000|2024-11-21 03:09:40|1411.36|1405.46|1410.25|1404.35|1411.43|1405.53|1410.2|1404.3|26
1732158590000|2024-11-21 03:09:50|1410.1|1404.2|1410.45|1404.55|1410.5|1404.6|1409.7|1403.8|34
1732158600000|2024-11-21 03:10:00|1410.39|1404.49|1409.47|1403.57|1410.58|1404.68|1409.47|1403.57|33
1732158610000|2024-11-21 03:10:10|1409.38|1403.48|1409|1403.1|1409.45|1403.55|1408.45|1402.55|28
1732158620000|2024-11-21 03:10:20|1409.05|1403.15|1408.45|1402.55|1409.32|1403.42|1408.2|1402.3|20
1732158630000|2024-11-21 03:10:30|1408.43|1402.53|1408.43|1402.53|1408.54|1402.64|1407.5|1401.6|32
1732158640000|2024-11-21 03:10:40|1408.38|1402.48|1409.7|1403.8|1410.48|1404.58|1408.38|1402.48|32
1732158650000|2024-11-21 03:10:50|1409.67|1403.77|1410.58|1404.68|1410.58|1404.68|1409.61|1403.71|28
1732158660000|2024-11-21 03:11:00|1410.6|1404.7|1411.45|1405.55|1411.56|1405.66|1410.51|1404.61|29
1732158670000|2024-11-21 03:11:10|1411.7|1405.8|1412.39|1406.49|1412.4|1406.5|1411.6|1405.7|24
1732158680000|2024-11-21 03:11:20|1412.37|1406.47|1412.5|1406.6|1412.5|1406.6|1411.5|1405.6|25
1732158690000|2024-11-21 03:11:30|1412.44|1406.54|1412.4|1406.5|1412.53|1406.63|1411.2|1405.3|19
1732158700000|2024-11-21 03:11:40|1412.35|1406.45|1412.48|1406.58|1412.52|1406.62|1412.05|1406.15|21
1732158710000|2024-11-21 03:11:50|1412.45|1406.55|1411.4|1405.5|1412.46|1406.56|1411.4|1405.5|22
1732158720000|2024-11-21 03:12:00|1411.35|1405.45|1411.54|1405.64|1411.95|1406.05|1411.3|1405.4|32
1732158730000|2024-11-21 03:12:10|1411.49|1405.59|1411.48|1405.58|1411.55|1405.65|1411.1|1405.2|25
1732158740000|2024-11-21 03:12:20|1411.56|1405.66|1412.55|1406.65|1412.57|1406.67|1411.43|1405.53|29
1732158750000|2024-11-21 03:12:30|1412.54|1406.64|1412.54|1406.64|1412.57|1406.67|1412.33|1406.43|21
1732158760000|2024-11-21 03:12:40|1412.55|1406.65|1412.33|1406.43|1412.56|1406.66|1412.33|1406.43|17
1732158770000|2024-11-21 03:12:50|1412.34|1406.44|1412.55|1406.65|1412.7|1406.8|1411.7|1405.8|24
1732158780000|2024-11-21 03:13:00|1412.57|1406.67|1413.48|1407.58|1413.5|1407.6|1412.48|1406.58|23
1732158790000|2024-11-21 03:13:10|1413.45|1407.55|1414.38|1408.48|1414.45|1408.55|1413.3|1407.4|23
1732158800000|2024-11-21 03:13:20|1414.45|1408.55|1413.7|1407.8|1414.48|1408.58|1413.65|1407.75|21
1732158810000|2024-11-21 03:13:30|1413.68|1407.78|1413.29|1407.39|1413.7|1407.8|1413.1|1407.2|26
1732158820000|2024-11-21 03:13:40|1413.35|1407.45|1413.48|1407.58|1413.5|1407.6|1413.26|1407.36|15
1732158830000|2024-11-21 03:13:50|1413.5|1407.6|1413.53|1407.63|1413.55|1407.65|1413.44|1407.54|20
1732158840000|2024-11-21 03:14:00|1413.5|1407.6|1414.48|1408.58|1414.48|1408.58|1413.5|1407.6|21
1732158850000|2024-11-21 03:14:10|1414.43|1408.53|1414.4|1408.5|1414.43|1408.53|1414.26|1408.36|23
1732158860000|2024-11-21 03:14:20|1414.43|1408.53|1414.43|1408.53|1414.45|1408.55|1414.3|1408.4|21
1732158870000|2024-11-21 03:14:30|1414.4|1408.5|1414.33|1408.43|1414.45|1408.55|1414.26|1408.36|12
1732158880000|2024-11-21 03:14:40|1414.36|1408.46|1414.51|1408.61|1414.54|1408.64|1414.33|1408.43|14
1732158890000|2024-11-21 03:14:50|1414.5|1408.6|1413.05|1407.15|1414.5|1408.6|1413.05|1407.15|26
1732158900000|2024-11-21 03:15:00|1413.1|1407.2|1415.29|1409.39|1415.29|1409.39|1413.1|1407.2|28
1732158910000|2024-11-21 03:15:10|1415.38|1409.48|1415.48|1409.58|1415.54|1409.64|1414.46|1408.56|33
1732158920000|2024-11-21 03:15:20|1415.5|1409.6|1416.39|1410.49|1416.43|1410.53|1415.46|1409.56|25
1732158930000|2024-11-21 03:15:30|1416.24|1410.34|1415.48|1409.58|1416.24|1410.34|1414.9|1409|25
1732158940000|2024-11-21 03:15:40|1415.49|1409.59|1416.31|1410.41|1416.45|1410.55|1415.49|1409.59|30
1732158950000|2024-11-21 03:15:50|1415.9|1410|1415.8|1409.9|1416.43|1410.53|1415.8|1409.9|13
1732158960000|2024-11-21 03:16:00|1415.85|1409.95|1415.29|1409.39|1416.39|1410.49|1415|1409.1|32
1732158970000|2024-11-21 03:16:10|1415.32|1409.42|1416.45|1410.55|1416.45|1410.55|1415.32|1409.42|33
1732158980000|2024-11-21 03:16:20|1416.43|1410.53|1416.25|1410.35|1416.43|1410.53|1415.45|1409.55|31
1732158990000|2024-11-21 03:16:30|1416.26|1410.36|1415.39|1409.49|1416.38|1410.48|1415.3|1409.4|24
1732159000000|2024-11-21 03:16:40|1415.43|1409.53|1415.47|1409.57|1415.75|1409.85|1415.43|1409.53|19
1732159010000|2024-11-21 03:16:50|1415.45|1409.55|1414.1|1408.2|1415.48|1409.58|1414.05|1408.15|26
1732159020000|2024-11-21 03:17:00|1414.15|1408.25|1413.52|1407.62|1414.45|1408.55|1413.15|1407.25|27
1732159030000|2024-11-21 03:17:10|1413.48|1407.58|1413.43|1407.53|1413.54|1407.64|1412.6|1406.7|31
1732159040000|2024-11-21 03:17:20|1413.4|1407.5|1411.58|1405.68|1413.4|1407.5|1411.58|1405.68|21
1732159050000|2024-11-21 03:17:30|1411.55|1405.65|1410.51|1404.61|1411.55|1405.65|1410.45|1404.55|16
1732159060000|2024-11-21 03:17:40|1410.58|1404.68|1409.5|1403.6|1411.35|1405.45|1409.5|1403.6|30
1732159070000|2024-11-21 03:17:50|1409.53|1403.63|1410.45|1404.55|1410.53|1404.63|1409.5|1403.6|31
1732159080000|2024-11-21 03:18:00|1410.41|1404.51|1409.38|1403.48|1410.45|1404.55|1408.35|1402.45|23
1732159090000|2024-11-21 03:18:10|1408.7|1402.8|1407.7|1401.8|1408.7|1402.8|1407.7|1401.8|23
1732159100000|2024-11-21 03:18:20|1407.65|1401.75|1408.45|1402.55|1408.48|1402.58|1407.6|1401.7|24
1732159110000|2024-11-21 03:18:30|1408.31|1402.41|1407.42|1401.52|1408.41|1402.51|1407.32|1401.42|26
1732159120000|2024-11-21 03:18:40|1407.48|1401.58|1408.43|1402.53|1408.48|1402.58|1407.4|1401.5|31
1732159130000|2024-11-21 03:18:50|1408.4|1402.5|1408.5|1402.6|1408.51|1402.61|1407.7|1401.8|26
1732159140000|2024-11-21 03:19:00|1408.54|1402.64|1408.54|1402.64|1408.58|1402.68|1408.35|1402.45|33
1732159150000|2024-11-21 03:19:10|1408.51|1402.61|1408.39|1402.49|1408.54|1402.64|1407.9|1402|24
1732159160000|2024-11-21 03:19:20|1408.41|1402.51|1408.52|1402.62|1408.56|1402.66|1408.31|1402.41|19
1732159170000|2024-11-21 03:19:30|1408.54|1402.64|1410.45|1404.55|1410.53|1404.63|1408.54|1402.64|28
1732159180000|2024-11-21 03:19:40|1410.39|1404.49|1411.38|1405.48|1411.55|1405.65|1410.3|1404.4|25
1732159190000|2024-11-21 03:19:50|1411.43|1405.53|1411.58|1405.68|1411.8|1405.9|1411.2|1405.3|30
1732159200000|2024-11-21 03:20:00|1411.56|1405.66|1412.36|1406.46|1412.5|1406.6|1411.51|1405.61|29
1732159210000|2024-11-21 03:20:10|1412.35|1406.45|1412.45|1406.55|1412.58|1406.68|1412.35|1406.45|23
1732159220000|2024-11-21 03:20:20|1412.43|1406.53|1411.95|1406.05|1412.43|1406.53|1411.4|1405.5|15
1732159230000|2024-11-21 03:20:30|1412|1406.1|1412.48|1406.58|1412.54|1406.64|1411.95|1406.05|24
1732159240000|2024-11-21 03:20:40|1412.51|1406.61|1412.39|1406.49|1412.55|1406.65|1412.37|1406.47|18
1732159250000|2024-11-21 03:20:50|1412.37|1406.47|1411.41|1405.51|1412.37|1406.47|1411.1|1405.2|28
1732159260000|2024-11-21 03:21:00|1411.45|1405.55|1413.43|1407.53|1413.45|1407.55|1411.41|1405.51|26
1732159270000|2024-11-21 03:21:10|1413.27|1407.37|1412.58|1406.68|1413.43|1407.53|1412.45|1406.55|33
1732159280000|2024-11-21 03:21:20|1412.51|1406.61|1412.39|1406.49|1412.58|1406.68|1411.85|1405.95|15
1732159290000|2024-11-21 03:21:30|1411.8|1405.9|1411.43|1405.53|1411.8|1405.9|1410.6|1404.7|21
1732159300000|2024-11-21 03:21:40|1411.29|1405.39|1411.45|1405.55|1411.53|1405.63|1411.29|1405.39|21
1732159310000|2024-11-21 03:21:50|1411.39|1405.49|1411.38|1405.48|1411.45|1405.55|1410.53|1404.63|20
1732159320000|2024-11-21 03:22:00|1411.28|1405.38|1413.41|1407.51|1413.52|1407.62|1411.05|1405.15|30
1732159330000|2024-11-21 03:22:10|1413.44|1407.54|1413.53|1407.63|1413.6|1407.7|1413.35|1407.45|29
1732159340000|2024-11-21 03:22:20|1413.54|1407.64|1414.58|1408.68|1414.6|1408.7|1413.45|1407.55|29
1732159350000|2024-11-21 03:22:30|1414.55|1408.65|1413.35|1407.45|1414.7|1408.8|1413.35|1407.45|27
1732159360000|2024-11-21 03:22:40|1413.5|1407.6|1415.35|1409.45|1415.5|1409.6|1413.5|1407.6|28
1732159370000|2024-11-21 03:22:50|1415.3|1409.4|1414.42|1408.52|1415.3|1409.4|1414.33|1408.43|26
1732159380000|2024-11-21 03:23:00|1414.39|1408.49|1414.44|1408.54|1414.9|1409|1413.65|1407.75|29
1732159390000|2024-11-21 03:23:10|1414.47|1408.57|1415.43|1409.53|1415.45|1409.55|1414.44|1408.54|14
1732159400000|2024-11-21 03:23:20|1415.35|1409.45|1415.42|1409.52|1415.48|1409.58|1414.8|1408.9|19
1732159410000|2024-11-21 03:23:30|1415.39|1409.49|1415.44|1409.54|1415.44|1409.54|1414.65|1408.75|12
1732159420000|2024-11-21 03:23:40|1415.53|1409.63|1416.42|1410.52|1416.48|1410.58|1415.53|1409.63|16
1732159430000|2024-11-21 03:23:50|1416.37|1410.47|1415.58|1409.68|1416.37|1410.47|1415.55|1409.65|27
1732159440000|2024-11-21 03:24:00|1415.55|1409.65|1415.9|1410|1416.43|1410.53|1415.48|1409.58|24
1732159450000|2024-11-21 03:24:10|1415.95|1410.05|1416.48|1410.58|1416.48|1410.58|1415.75|1409.85|12
1732159460000|2024-11-21 03:24:20|1416.43|1410.53|1416.56|1410.66|1416.58|1410.68|1416.43|1410.53|7
1732159470000|2024-11-21 03:24:30|1416.53|1410.63|1417.48|1411.58|1417.48|1411.58|1416.53|1410.63|12
1732159480000|2024-11-21 03:24:40|1417.43|1411.53|1417.42|1411.52|1417.43|1411.53|1417.42|1411.52|2
1732159490000|2024-11-21 03:24:50|1417.39|1411.49|1417.37|1411.47|1417.42|1411.52|1417.26|1411.36|10
1732159500000|2024-11-21 03:25:00|1417.35|1411.45|1417.6|1411.7|1418.38|1412.48|1417.35|1411.45|30
1732159510000|2024-11-21 03:25:10|1417.5|1411.6|1418.5|1412.6|1418.5|1412.6|1417.3|1411.4|25
1732159520000|2024-11-21 03:25:20|1418.45|1412.55|1417.7|1411.8|1418.54|1412.64|1417.45|1411.55|23
1732159530000|2024-11-21 03:25:30|1417.65|1411.75|1418.39|1412.49|1418.39|1412.49|1417.15|1411.25|22
1732159540000|2024-11-21 03:25:40|1418.54|1412.64|1420.42|1414.52|1420.48|1414.58|1418.2|1412.3|38
1732159550000|2024-11-21 03:25:50|1420.05|1414.15|1423.2|1417.3|1423.55|1417.65|1420.05|1414.15|29
1732159560000|2024-11-21 03:26:00|1423.25|1417.35|1425.45|1419.55|1425.45|1419.55|1423.15|1417.25|33
1732159570000|2024-11-21 03:26:10|1425.35|1419.45|1424.53|1418.63|1425.36|1419.46|1423.65|1417.75|34
1732159580000|2024-11-21 03:26:20|1424.48|1418.58|1423.55|1417.65|1424.55|1418.65|1422.56|1416.66|36
1732159590000|2024-11-21 03:26:30|1423.48|1417.58|1421.5|1415.6|1423.55|1417.65|1420.5|1414.6|37
1732159600000|2024-11-21 03:26:40|1421.45|1415.55|1423.41|1417.51|1423.41|1417.51|1421.45|1415.55|38
1732159610000|2024-11-21 03:26:50|1423.39|1417.49|1424.37|1418.47|1425.45|1419.55|1423.39|1417.49|36
1732159620000|2024-11-21 03:27:00|1424.3|1418.4|1424.42|1418.52|1424.49|1418.59|1423.4|1417.5|40
1732159630000|2024-11-21 03:27:10|1424.41|1418.51|1425.38|1419.48|1425.38|1419.48|1424.41|1418.51|17
1732159640000|2024-11-21 03:27:20|1425.39|1419.49|1425.22|1419.32|1425.95|1420.05|1425.1|1419.2|25
1732159650000|2024-11-21 03:27:30|1425.29|1419.39|1422.5|1416.6|1425.29|1419.39|1422.42|1416.52|35
1732159660000|2024-11-21 03:27:40|1422.75|1416.85|1422.35|1416.45|1423.3|1417.4|1421.9|1416|39
1732159670000|2024-11-21 03:27:50|1422.37|1416.47|1425.37|1419.47|1425.37|1419.47|1422.37|1416.47|35
1732159680000|2024-11-21 03:28:00|1425.29|1419.39|1425.8|1419.9|1426.05|1420.15|1425.27|1419.37|30
1732159690000|2024-11-21 03:28:10|1426.05|1420.15|1427.39|1421.49|1427.39|1421.49|1425.45|1419.55|29
1732159700000|2024-11-21 03:28:20|1427.2|1421.3|1428.4|1422.5|1428.6|1422.7|1427.2|1421.3|37
1732159710000|2024-11-21 03:28:30|1428.42|1422.52|1427.45|1421.55|1428.47|1422.57|1426.5|1420.6|34
1732159720000|2024-11-21 03:28:40|1428.1|1422.2|1430.2|1424.3|1430.2|1424.3|1428.1|1422.2|32
1732159730000|2024-11-21 03:28:50|1430.36|1424.46|1431.11|1425.21|1431.11|1425.21|1429.49|1423.59|23
1732159740000|2024-11-21 03:29:00|1431.31|1425.41|1431.44|1425.54|1431.45|1425.55|1430.51|1424.61|31
1732159750000|2024-11-21 03:29:10|1431.35|1425.45|1431.53|1425.63|1432.55|1426.65|1431.35|1425.45|33
1732159760000|2024-11-21 03:29:20|1431.56|1425.66|1431.44|1425.54|1431.74|1425.84|1431.4|1425.5|31
1732159770000|2024-11-21 03:29:30|1431.5|1425.6|1431.49|1425.59|1431.6|1425.7|1431.31|1425.41|35
1732159780000|2024-11-21 03:29:40|1431.47|1425.57|1432.32|1426.42|1432.39|1426.49|1431.2|1425.3|30
1732159790000|2024-11-21 03:29:50|1432.2|1426.3|1433.47|1427.57|1433.7|1427.8|1432.15|1426.25|20
1732159800000|2024-11-21 03:30:00|1433.46|1427.56|1434.44|1428.54|1435.1|1429.2|1433.45|1427.55|34
1732159810000|2024-11-21 03:30:10|1434.41|1428.51|1434.34|1428.44|1435.45|1429.55|1433.3|1427.4|35
1732159820000|2024-11-21 03:30:20|1433.66|1427.76|1433.41|1427.51|1433.85|1427.95|1433.1|1427.2|35
1732159830000|2024-11-21 03:30:30|1433.39|1427.49|1433.5|1427.6|1433.5|1427.6|1432.6|1426.7|36
1732159840000|2024-11-21 03:30:40|1433.48|1427.58|1434.5|1428.6|1435.49|1429.59|1433.48|1427.58|34
1732159850000|2024-11-21 03:30:50|1434.34|1428.44|1433.47|1427.57|1434.34|1428.44|1433.41|1427.51|34
1732159860000|2024-11-21 03:31:00|1433.44|1427.54|1431.55|1425.65|1433.44|1427.54|1431.3|1425.4|36
1732159870000|2024-11-21 03:31:10|1431.85|1425.95|1430.39|1424.49|1431.85|1425.95|1429.5|1423.6|34
1732159880000|2024-11-21 03:31:20|1430.28|1424.38|1428.51|1422.61|1430.28|1424.38|1427.48|1421.58|35
1732159890000|2024-11-21 03:31:30|1428.5|1422.6|1430.75|1424.85|1431.4|1425.5|1428.5|1422.6|32
1732159900000|2024-11-21 03:31:40|1431.35|1425.45|1431.23|1425.33|1432.34|1426.44|1431.18|1425.28|35
1732159910000|2024-11-21 03:31:50|1430.67|1424.77|1430.57|1424.67|1432.2|1426.3|1430.53|1424.63|33
1732159920000|2024-11-21 03:32:00|1430.62|1424.72|1430.9|1425|1432.36|1426.46|1430.6|1424.7|34
1732159930000|2024-11-21 03:32:10|1430.85|1424.95|1430.49|1424.59|1431.35|1425.45|1430.15|1424.25|34
1732159940000|2024-11-21 03:32:20|1430.51|1424.61|1431.74|1425.84|1432.15|1426.25|1430.48|1424.58|35
1732159950000|2024-11-21 03:32:30|1431.77|1425.87|1431.38|1425.48|1432.5|1426.6|1430.53|1424.63|38
1732159960000|2024-11-21 03:32:40|1431.37|1425.47|1430.7|1424.8|1431.8|1425.9|1430.3|1424.4|32
1732159970000|2024-11-21 03:32:50|1430.49|1424.59|1430.2|1424.3|1431.25|1425.35|1430.15|1424.25|32
1732159980000|2024-11-21 03:33:00|1430.32|1424.42|1429.51|1423.61|1430.32|1424.42|1429.25|1423.35|31
1732159990000|2024-11-21 03:33:10|1429.55|1423.65|1428.57|1422.67|1429.55|1423.65|1428.4|1422.5|33
1732160000000|2024-11-21 03:33:20|1428.59|1422.69|1428.51|1422.61|1428.95|1423.05|1428.35|1422.45|30
1732160010000|2024-11-21 03:33:30|1428.5|1422.6|1427.49|1421.59|1428.85|1422.95|1427.45|1421.55|29
1732160020000|2024-11-21 03:33:40|1427.53|1421.63|1426.9|1421|1427.85|1421.95|1426.45|1420.55|33
1732160030000|2024-11-21 03:33:50|1426.5|1420.6|1427.39|1421.49|1427.45|1421.55|1426.5|1420.6|29
1732160040000|2024-11-21 03:34:00|1427.4|1421.5|1426.48|1420.58|1427.95|1422.05|1426.35|1420.45|35
1732160050000|2024-11-21 03:34:10|1427.2|1421.3|1427.45|1421.55|1427.95|1422.05|1427.2|1421.3|28
1732160060000|2024-11-21 03:34:20|1427.57|1421.67|1426.47|1420.57|1427.6|1421.7|1425.54|1419.64|27
1732160070000|2024-11-21 03:34:30|1426.49|1420.59|1426.55|1420.65|1426.95|1421.05|1425.54|1419.64|35
1732160080000|2024-11-21 03:34:40|1426.54|1420.64|1426.58|1420.68|1426.61|1420.71|1426.47|1420.57|30
1732160090000|2024-11-21 03:34:50|1426.57|1420.67|1426.63|1420.73|1427.38|1421.48|1426.53|1420.63|19
1732160100000|2024-11-21 03:35:00|1426.54|1420.64|1428.26|1422.36|1428.26|1422.36|1426.48|1420.58|33
1732160110000|2024-11-21 03:35:10|1428.25|1422.35|1428.34|1422.44|1428.47|1422.57|1427.55|1421.65|26
1732160120000|2024-11-21 03:35:20|1428.36|1422.46|1426.51|1420.61|1428.5|1422.6|1426.49|1420.59|30
1732160130000|2024-11-21 03:35:30|1426.46|1420.56|1428.51|1422.61|1428.53|1422.63|1426.46|1420.56|37
1732160140000|2024-11-21 03:35:40|1428.43|1422.53|1428.44|1422.54|1428.8|1422.9|1427.48|1421.58|31
1732160150000|2024-11-21 03:35:50|1428.39|1422.49|1427.54|1421.64|1428.52|1422.62|1427.54|1421.64|26
1732160160000|2024-11-21 03:36:00|1427.59|1421.69|1428.57|1422.67|1429.8|1423.9|1427.48|1421.58|28
1732160170000|2024-11-21 03:36:10|1428.95|1423.05|1429.1|1423.2|1430.34|1424.44|1428.95|1423.05|31
1732160180000|2024-11-21 03:36:20|1428.85|1422.95|1429.75|1423.85|1429.75|1423.85|1428.45|1422.55|34
1732160190000|2024-11-21 03:36:30|1429.56|1423.66|1430.32|1424.42|1430.4|1424.5|1429.5|1423.6|26
1732160200000|2024-11-21 03:36:40|1429.55|1423.65|1431.4|1425.5|1431.42|1425.52|1429.55|1423.65|20
1732160210000|2024-11-21 03:36:50|1431.42|1425.52|1432.42|1426.52|1432.5|1426.6|1430.5|1424.6|34
1732160220000|2024-11-21 03:37:00|1432.39|1426.49|1432.55|1426.65|1433.26|1427.36|1432.2|1426.3|24
1732160230000|2024-11-21 03:37:10|1432.52|1426.62|1432.23|1426.33|1432.59|1426.69|1432.23|1426.33|18
1732160240000|2024-11-21 03:37:20|1431.53|1425.63|1431.8|1425.9|1431.85|1425.95|1430.41|1424.51|33
1732160250000|2024-11-21 03:37:30|1431.65|1425.75|1429.53|1423.63|1431.65|1425.75|1428.69|1422.79|34
1732160260000|2024-11-21 03:37:40|1429.6|1423.7|1428.46|1422.56|1429.85|1423.95|1428.41|1422.51|31
1732160270000|2024-11-21 03:37:50|1428.47|1422.57|1428.5|1422.6|1429.44|1423.54|1427.45|1421.55|31
1732160280000|2024-11-21 03:38:00|1428.53|1422.63|1428|1422.1|1429.38|1423.48|1427.48|1421.58|30
1732160290000|2024-11-21 03:38:10|1427.73|1421.83|1426.1|1420.2|1427.75|1421.85|1426.1|1420.2|35
1732160300000|2024-11-21 03:38:20|1425.54|1419.64|1428.34|1422.44|1428.95|1423.05|1425.53|1419.63|35
1732160310000|2024-11-21 03:38:30|1427.65|1421.75|1426.38|1420.48|1427.95|1422.05|1426.38|1420.48|33
1732160320000|2024-11-21 03:38:40|1426.43|1420.53|1426.35|1420.45|1426.8|1420.9|1426.2|1420.3|27
1732160330000|2024-11-21 03:38:50|1426.37|1420.47|1425.48|1419.58|1426.51|1420.61|1425.48|1419.58|25
1732160340000|2024-11-21 03:39:00|1425.54|1419.64|1424.49|1418.59|1426.55|1420.65|1424.45|1418.55|27
1732160350000|2024-11-21 03:39:10|1424.51|1418.61|1422.95|1417.05|1424.51|1418.61|1422.5|1416.6|29
1732160360000|2024-11-21 03:39:20|1422.45|1416.55|1424.3|1418.4|1424.45|1418.55|1422.45|1416.55|32
1732160370000|2024-11-21 03:39:30|1423.56|1417.66|1422.36|1416.46|1423.56|1417.66|1422.36|1416.46|15
1732160380000|2024-11-21 03:39:40|1422.48|1416.58|1423.38|1417.48|1423.65|1417.75|1422.43|1416.53|30
1732160390000|2024-11-21 03:39:50|1423.35|1417.45|1423.65|1417.75|1424.35|1418.45|1423.27|1417.37|33
1732160400000|2024-11-21 03:40:00|1423.59|1417.69|1421.57|1415.67|1423.59|1417.69|1421.45|1415.55|31
1732160410000|2024-11-21 03:40:10|1421.51|1415.61|1421.52|1415.62|1422.65|1416.75|1421.45|1415.55|32
1732160420000|2024-11-21 03:40:20|1421.57|1415.67|1421.43|1415.53|1421.75|1415.85|1421.41|1415.51|31
1732160430000|2024-11-21 03:40:30|1421.41|1415.51|1422.55|1416.65|1422.9|1417|1421.41|1415.51|32
1732160440000|2024-11-21 03:40:40|1422.45|1416.55|1422.6|1416.7|1423.38|1417.48|1422.4|1416.5|31
1732160450000|2024-11-21 03:40:50|1422.47|1416.57|1422.43|1416.53|1422.7|1416.8|1422.1|1416.2|30
1732160460000|2024-11-21 03:41:00|1422.42|1416.52|1421.41|1415.51|1422.85|1416.95|1421.41|1415.51|35
1732160470000|2024-11-21 03:41:10|1421.4|1415.5|1421.54|1415.64|1421.7|1415.8|1421.35|1415.45|27
1732160480000|2024-11-21 03:41:20|1421.59|1415.69|1423.35|1417.45|1423.4|1417.5|1421.48|1415.58|32
1732160490000|2024-11-21 03:41:30|1423.28|1417.38|1423.53|1417.63|1423.53|1417.63|1422.53|1416.63|24
1732160500000|2024-11-21 03:41:40|1423.6|1417.7|1423.9|1418|1425.35|1419.45|1423.6|1417.7|25
1732160510000|2024-11-21 03:41:50|1423.45|1417.55|1423.51|1417.61|1424|1418.1|1423.45|1417.55|21
1732160520000|2024-11-21 03:42:00|1423.54|1417.64|1424.4|1418.5|1424.6|1418.7|1423.54|1417.64|24
1732160530000|2024-11-21 03:42:10|1424.35|1418.45|1424.75|1418.85|1424.8|1418.9|1423.5|1417.6|24
1732160540000|2024-11-21 03:42:20|1424.51|1418.61|1424.57|1418.67|1424.59|1418.69|1424.5|1418.6|34
1732160550000|2024-11-21 03:42:30|1424.51|1418.61|1425.65|1419.75|1425.65|1419.75|1424.32|1418.42|29
1732160560000|2024-11-21 03:42:40|1425.52|1419.62|1425.54|1419.64|1425.56|1419.66|1424.76|1418.86|31
1732160570000|2024-11-21 03:42:50|1425.52|1419.62|1424.5|1418.6|1425.52|1419.62|1424.35|1418.45|32
1732160580000|2024-11-21 03:43:00|1424.49|1418.59|1422.75|1416.85|1424.57|1418.67|1422.75|1416.85|33
1732160590000|2024-11-21 03:43:10|1422.85|1416.95|1423.39|1417.49|1423.39|1417.49|1422.2|1416.3|36
1732160600000|2024-11-21 03:43:20|1423.47|1417.57|1422.25|1416.35|1423.8|1417.9|1422.25|1416.35|34
1732160610000|2024-11-21 03:43:30|1422.35|1416.45|1420.53|1414.63|1422.41|1416.51|1420.53|1414.63|30
1732160620000|2024-11-21 03:43:40|1421.32|1415.42|1421.48|1415.58|1421.85|1415.95|1421.32|1415.42|30
1732160630000|2024-11-21 03:43:50|1421.46|1415.56|1421.49|1415.59|1421.51|1415.61|1420.48|1414.58|32
1732160640000|2024-11-21 03:44:00|1421.51|1415.61|1420.2|1414.3|1421.51|1415.61|1419.75|1413.85|31
1732160650000|2024-11-21 03:44:10|1420.34|1414.44|1419.55|1413.65|1420.34|1414.44|1419.55|1413.65|34
1732160660000|2024-11-21 03:44:20|1419.48|1413.58|1418.51|1412.61|1419.48|1413.58|1418.5|1412.6|26
1732160670000|2024-11-21 03:44:30|1418.5|1412.6|1418.55|1412.65|1419.65|1413.75|1418.5|1412.6|28
1732160680000|2024-11-21 03:44:40|1418.45|1412.55|1418.37|1412.47|1418.58|1412.68|1418.15|1412.25|27
1732160690000|2024-11-21 03:44:50|1418.39|1412.49|1418.39|1412.49|1418.51|1412.61|1418.37|1412.47|25
1732160700000|2024-11-21 03:45:00|1418.41|1412.51|1417.48|1411.58|1418.5|1412.6|1417.48|1411.58|28
1732160710000|2024-11-21 03:45:10|1417.53|1411.63|1419.55|1413.65|1419.6|1413.7|1417.53|1411.63|33
1732160720000|2024-11-21 03:45:20|1419.4|1413.5|1418.5|1412.6|1419.65|1413.75|1418.5|1412.6|27
1732160730000|2024-11-21 03:45:30|1418.47|1412.57|1419.35|1413.45|1419.45|1413.55|1417.48|1411.58|27
1732160740000|2024-11-21 03:45:40|1419.39|1413.49|1419.44|1413.54|1419.55|1413.65|1419.27|1413.37|27
1732160750000|2024-11-21 03:45:50|1419.45|1413.55|1419.1|1413.2|1419.49|1413.59|1418.5|1412.6|20
1732160760000|2024-11-21 03:46:00|1419.2|1413.3|1419.54|1413.64|1419.6|1413.7|1419.2|1413.3|27
1732160770000|2024-11-21 03:46:10|1419.48|1413.58|1420.51|1414.61|1420.51|1414.61|1419.48|1413.58|28
1732160780000|2024-11-21 03:46:20|1420.48|1414.58|1421.39|1415.49|1421.9|1416|1420.4|1414.5|30
1732160790000|2024-11-21 03:46:30|1421.41|1415.51|1421.56|1415.66|1421.56|1415.66|1421.15|1415.25|25
1732160800000|2024-11-21 03:46:40|1421.51|1415.61|1421.43|1415.53|1422.34|1416.44|1421.43|1415.53|28
1732160810000|2024-11-21 03:46:50|1421.41|1415.51|1421.44|1415.54|1421.46|1415.56|1421.36|1415.46|22
1732160820000|2024-11-21 03:47:00|1421.54|1415.64|1420.3|1414.4|1421.58|1415.68|1420.3|1414.4|25
1732160830000|2024-11-21 03:47:10|1420.1|1414.2|1420.47|1414.57|1420.56|1414.66|1419.48|1413.58|26
1732160840000|2024-11-21 03:47:20|1420.41|1414.51|1420.41|1414.51|1420.5|1414.6|1420.03|1414.13|31
1732160850000|2024-11-21 03:47:30|1420.43|1414.53|1420.81|1414.91|1420.81|1414.91|1420.37|1414.47|23
1732160860000|2024-11-21 03:47:40|1420.79|1414.89|1422.35|1416.45|1422.35|1416.45|1420.79|1414.89|29
1732160870000|2024-11-21 03:47:50|1422.4|1416.5|1422.2|1416.3|1422.41|1416.51|1422.2|1416.3|18
1732160880000|2024-11-21 03:48:00|1422|1416.1|1421.41|1415.51|1422|1416.1|1421.29|1415.39|26
1732160890000|2024-11-21 03:48:10|1421.46|1415.56|1421.3|1415.4|1421.9|1416|1421.25|1415.35|26
1732160900000|2024-11-21 03:48:20|1421.41|1415.51|1420.41|1414.51|1421.43|1415.53|1419.95|1414.05|33
1732160910000|2024-11-21 03:48:30|1420.42|1414.52|1421.32|1415.42|1421.45|1415.55|1420.42|1414.52|23
1732160920000|2024-11-21 03:48:40|1421.43|1415.53|1421.44|1415.54|1421.95|1416.05|1421.43|1415.53|26
1732160930000|2024-11-21 03:48:50|1421.47|1415.57|1421.47|1415.57|1421.9|1416|1421.37|1415.47|31
1732160940000|2024-11-21 03:49:00|1421.46|1415.56|1421.41|1415.51|1421.9|1416|1421.32|1415.42|30
1732160950000|2024-11-21 03:49:10|1421.43|1415.53|1420.51|1414.61|1421.43|1415.53|1420.51|1414.61|23
1732160960000|2024-11-21 03:49:20|1420.49|1414.59|1421.32|1415.42|1421.45|1415.55|1420.48|1414.58|31
1732160970000|2024-11-21 03:49:30|1421.24|1415.34|1421.51|1415.61|1421.57|1415.67|1421.22|1415.32|33
1732160980000|2024-11-21 03:49:40|1421.49|1415.59|1421.34|1415.44|1421.49|1415.59|1420.48|1414.58|25
1732160990000|2024-11-21 03:49:50|1421.33|1415.43|1420.48|1414.58|1421.33|1415.43|1420.43|1414.53|28
1732161000000|2024-11-21 03:50:00|1420.49|1414.59|1421.47|1415.57|1421.5|1415.6|1420.49|1414.59|30
1732161010000|2024-11-21 03:50:10|1421.43|1415.53|1422.3|1416.4|1422.41|1416.51|1421.41|1415.51|27
1732161020000|2024-11-21 03:50:20|1422.32|1416.42|1421.44|1415.54|1422.32|1416.42|1421.05|1415.15|26
1732161030000|2024-11-21 03:50:30|1421.42|1415.52|1420.66|1414.76|1421.44|1415.54|1420.51|1414.61|27
1732161040000|2024-11-21 03:50:40|1420.58|1414.68|1421.43|1415.53|1421.47|1415.57|1420.46|1414.56|26
1732161050000|2024-11-21 03:50:50|1421.46|1415.56|1421.53|1415.63|1421.55|1415.65|1421.27|1415.37|18
1732161060000|2024-11-21 03:51:00|1421.5|1415.6|1421.45|1415.55|1422.02|1416.12|1421.41|1415.51|26
1732161070000|2024-11-21 03:51:10|1421.44|1415.54|1421.41|1415.51|1421.49|1415.59|1421.27|1415.37|22
1732161080000|2024-11-21 03:51:20|1421.43|1415.53|1421.37|1415.47|1421.49|1415.59|1420.5|1414.6|31
1732161090000|2024-11-21 03:51:30|1421.39|1415.49|1421.7|1415.8|1421.7|1415.8|1421.36|1415.46|22
1732161100000|2024-11-21 03:51:40|1421.65|1415.75|1421.35|1415.45|1422.55|1416.65|1421.3|1415.4|27
1732161110000|2024-11-21 03:51:50|1421.25|1415.35|1420.36|1414.46|1421.4|1415.5|1420.3|1414.4|25
1732161120000|2024-11-21 03:52:00|1420.41|1414.51|1420.8|1414.9|1420.9|1415|1420.3|1414.4|33
1732161130000|2024-11-21 03:52:10|1420.67|1414.77|1421.44|1415.54|1421.44|1415.54|1420.51|1414.61|30
1732161140000|2024-11-21 03:52:20|1421.47|1415.57|1419.68|1413.78|1421.47|1415.57|1419.68|1413.78|38
1732161150000|2024-11-21 03:52:30|1419.65|1413.75|1418.45|1412.55|1419.65|1413.75|1418.1|1412.2|34
1732161160000|2024-11-21 03:52:40|1418.46|1412.56|1418.36|1412.46|1419.45|1413.55|1418.32|1412.42|33
1732161170000|2024-11-21 03:52:50|1418.32|1412.42|1418.52|1412.62|1418.52|1412.62|1418.28|1412.38|24
1732161180000|2024-11-21 03:53:00|1418.8|1412.9|1417.3|1411.4|1418.8|1412.9|1416.73|1410.83|29
1732161190000|2024-11-21 03:53:10|1417.25|1411.35|1417.45|1411.55|1417.47|1411.57|1416.73|1410.83|24
1732161200000|2024-11-21 03:53:20|1417.43|1411.53|1416.65|1410.75|1417.45|1411.55|1416.65|1410.75|20
1732161210000|2024-11-21 03:53:30|1416.7|1410.8|1417.54|1411.64|1417.56|1411.66|1416.7|1410.8|23
1732161220000|2024-11-21 03:53:40|1417.56|1411.66|1418.34|1412.44|1418.34|1412.44|1417.25|1411.35|33
1732161230000|2024-11-21 03:53:50|1418.4|1412.5|1418.2|1412.3|1418.55|1412.65|1418.17|1412.27|28
1732161240000|2024-11-21 03:54:00|1417.6|1411.7|1419.26|1413.36|1419.31|1413.41|1417.6|1411.7|28
1732161250000|2024-11-21 03:54:10|1419.12|1413.22|1418.71|1412.81|1419.15|1413.25|1418.45|1412.55|30
1732161260000|2024-11-21 03:54:20|1419.09|1413.19|1419.36|1413.46|1419.36|1413.46|1418.47|1412.57|29
1732161270000|2024-11-21 03:54:30|1419.4|1413.5|1419.29|1413.39|1419.42|1413.52|1418.58|1412.68|27
1732161280000|2024-11-21 03:54:40|1419.36|1413.46|1419.39|1413.49|1419.45|1413.55|1419.23|1413.33|19
1732161290000|2024-11-21 03:54:50|1419.41|1413.51|1419.43|1413.53|1419.43|1413.53|1419.29|1413.39|20
1732161300000|2024-11-21 03:55:00|1419.39|1413.49|1419.29|1413.39|1419.41|1413.51|1419.18|1413.28|28
1732161310000|2024-11-21 03:55:10|1419.36|1413.46|1419.52|1413.62|1419.53|1413.63|1418.61|1412.71|27
1732161320000|2024-11-21 03:55:20|1419.49|1413.59|1419.51|1413.61|1419.53|1413.63|1418.54|1412.64|32
1732161330000|2024-11-21 03:55:30|1419.52|1413.62|1419.49|1413.59|1419.53|1413.63|1419.45|1413.55|28
1732161340000|2024-11-21 03:55:40|1419.51|1413.61|1418.59|1412.69|1419.51|1413.61|1418.49|1412.59|22
1732161350000|2024-11-21 03:55:50|1418.75|1412.85|1418.54|1412.64|1418.75|1412.85|1418.45|1412.55|19
1732161360000|2024-11-21 03:56:00|1418.55|1412.65|1419.5|1413.6|1419.85|1413.95|1418.5|1412.6|24
1732161370000|2024-11-21 03:56:10|1419.53|1413.63|1419.39|1413.49|1419.53|1413.63|1419.39|1413.49|21
1732161380000|2024-11-21 03:56:20|1419.43|1413.53|1418.77|1412.87|1419.45|1413.55|1418.55|1412.65|28
1732161390000|2024-11-21 03:56:30|1418.84|1412.94|1418.78|1412.88|1419.49|1413.59|1418.73|1412.83|25
1732161400000|2024-11-21 03:56:40|1418.8|1412.9|1418.47|1412.57|1418.8|1412.9|1418.47|1412.57|20
1732161410000|2024-11-21 03:56:50|1418.51|1412.61|1417.9|1412|1418.51|1412.61|1417.5|1411.6|28
1732161420000|2024-11-21 03:57:00|1417.85|1411.95|1417.5|1411.6|1418.32|1412.42|1417.44|1411.54|29
1732161430000|2024-11-21 03:57:10|1417.48|1411.58|1417.54|1411.64|1417.55|1411.65|1417.45|1411.55|31
1732161440000|2024-11-21 03:57:20|1417.55|1411.65|1418.7|1412.8|1418.7|1412.8|1417.45|1411.55|27
1732161450000|2024-11-21 03:57:30|1418.65|1412.75|1418.17|1412.27|1418.65|1412.75|1417.51|1411.61|25
1732161460000|2024-11-21 03:57:40|1418.2|1412.3|1418.55|1412.65|1418.65|1412.75|1417.51|1411.61|24
1732161470000|2024-11-21 03:57:50|1418.43|1412.53|1418.27|1412.37|1418.45|1412.55|1418.27|1412.37|23
1732161480000|2024-11-21 03:58:00|1418.32|1412.42|1416.55|1410.65|1418.32|1412.42|1416.55|1410.65|24
1732161490000|2024-11-21 03:58:10|1416.54|1410.64|1416.5|1410.6|1417.29|1411.39|1416.5|1410.6|21
1732161500000|2024-11-21 03:58:20|1416.54|1410.64|1415.55|1409.65|1416.59|1410.69|1415.5|1409.6|26
1732161510000|2024-11-21 03:58:30|1415.9|1410|1414.53|1408.63|1415.9|1410|1414.48|1408.58|22
1732161520000|2024-11-21 03:58:40|1414.55|1408.65|1416.49|1410.59|1416.6|1410.7|1414.48|1408.58|21
1732161530000|2024-11-21 03:58:50|1416.7|1410.8|1416.78|1410.88|1416.78|1410.88|1416.44|1410.54|25
1732161540000|2024-11-21 03:59:00|1417.3|1411.4|1417.43|1411.53|1417.47|1411.57|1416.49|1410.59|31
1732161550000|2024-11-21 03:59:10|1417.3|1411.4|1418.34|1412.44|1418.36|1412.46|1417.28|1411.38|23
1732161560000|2024-11-21 03:59:20|1418.16|1412.26|1417.68|1411.78|1418.2|1412.3|1417.56|1411.66|21
1732161570000|2024-11-21 03:59:30|1417.66|1411.76|1418.3|1412.4|1418.4|1412.5|1417.65|1411.75|28
1732161580000|2024-11-21 03:59:40|1418.34|1412.44|1418.34|1412.44|1418.34|1412.44|1417.58|1411.68|27
1732161590000|2024-11-21 03:59:50|1418.39|1412.49|1418.39|1412.49|1418.43|1412.53|1417.56|1411.66|23
1732161600000|2024-11-21 04:00:00|1418.34|1412.44|1418.57|1412.67|1418.8|1412.9|1417.61|1411.71|35
1732161610000|2024-11-21 04:00:10|1418.63|1412.73|1418.53|1412.63|1419.47|1413.57|1418.53|1412.63|27
1732161620000|2024-11-21 04:00:20|1418.6|1412.7|1419.36|1413.46|1419.45|1413.55|1418.58|1412.68|28
1732161630000|2024-11-21 04:00:30|1419.35|1413.45|1419.43|1413.53|1419.48|1413.58|1419.32|1413.42|27
1732161640000|2024-11-21 04:00:40|1419.48|1413.58|1420.18|1414.28|1420.28|1414.38|1419.45|1413.55|27
1732161650000|2024-11-21 04:00:50|1420.43|1414.53|1420.36|1414.46|1420.55|1414.65|1419.53|1413.63|30
1732161660000|2024-11-21 04:01:00|1420.32|1414.42|1419.53|1413.63|1420.32|1414.42|1419|1413.1|29
1732161670000|2024-11-21 04:01:10|1419.75|1413.85|1419.32|1413.42|1419.75|1413.85|1418.45|1412.55|30
1732161680000|2024-11-21 04:01:20|1419.27|1413.37|1419.59|1413.69|1419.8|1413.9|1418.71|1412.81|24
1732161690000|2024-11-21 04:01:30|1419.56|1413.66|1420.18|1414.28|1420.38|1414.48|1419.45|1413.55|33
1732161700000|2024-11-21 04:01:40|1420.14|1414.24|1420.34|1414.44|1420.47|1414.57|1419.56|1413.66|27
1732161710000|2024-11-21 04:01:50|1420.39|1414.49|1420.47|1414.57|1420.51|1414.61|1420.39|1414.49|8
1732161720000|2024-11-21 04:02:00|1420.49|1414.59|1420.56|1414.66|1420.61|1414.71|1420.43|1414.53|24
1732161730000|2024-11-21 04:02:10|1420.58|1414.68|1420.61|1414.71|1420.61|1414.71|1420.53|1414.63|21
1732161740000|2024-11-21 04:02:20|1420.84|1414.94|1421.46|1415.56|1421.5|1415.6|1420.84|1414.94|17
1732161750000|2024-11-21 04:02:30|1421.44|1415.54|1422.62|1416.72|1422.8|1416.9|1421.44|1415.54|26
1732161760000|2024-11-21 04:02:40|1422.7|1416.8|1421.61|1415.71|1422.7|1416.8|1421|1415.1|36
1732161770000|2024-11-21 04:02:50|1421.79|1415.89|1422.39|1416.49|1422.9|1417|1421.79|1415.89|29
1732161780000|2024-11-21 04:03:00|1422.35|1416.45|1422.41|1416.51|1422.45|1416.55|1421.45|1415.55|35
1732161790000|2024-11-21 04:03:10|1422.43|1416.53|1422.45|1416.55|1422.47|1416.57|1422.35|1416.45|29
1732161800000|2024-11-21 04:03:20|1422.43|1416.53|1421.65|1415.75|1422.9|1417|1421.65|1415.75|27
1732161810000|2024-11-21 04:03:30|1421.8|1415.9|1421.45|1415.55|1421.8|1415.9|1421.45|1415.55|16
1732161820000|2024-11-21 04:03:40|1421.5|1415.6|1420.82|1414.92|1421.95|1416.05|1420.7|1414.8|28
1732161830000|2024-11-21 04:03:50|1421.1|1415.2|1420.51|1414.61|1421.8|1415.9|1420.45|1414.55|27
1732161840000|2024-11-21 04:04:00|1420.56|1414.66|1420.57|1414.67|1420.57|1414.67|1419.45|1413.55|38
1732161850000|2024-11-21 04:04:10|1420.67|1414.77|1422.41|1416.51|1422.41|1416.51|1420.45|1414.55|33
1732161860000|2024-11-21 04:04:20|1422.6|1416.7|1424.5|1418.6|1424.7|1418.8|1422.45|1416.55|33
1732161870000|2024-11-21 04:04:30|1424.7|1418.8|1427.75|1421.85|1428.41|1422.51|1424.7|1418.8|36
1732161880000|2024-11-21 04:04:40|1427.85|1421.95|1425.6|1419.7|1428|1422.1|1425.5|1419.6|37
1732161890000|2024-11-21 04:04:50|1425.35|1419.45|1424.4|1418.5|1425.35|1419.45|1423.85|1417.95|35
1732161900000|2024-11-21 04:05:00|1424.33|1418.43|1425.56|1419.66|1425.6|1419.7|1423.45|1417.55|38
1732161910000|2024-11-21 04:05:10|1425.48|1419.58|1424.51|1418.61|1425.5|1419.6|1424.45|1418.55|37
1732161920000|2024-11-21 04:05:20|1424.59|1418.69|1426.36|1420.46|1426.55|1420.65|1424.59|1418.69|37
1732161930000|2024-11-21 04:05:30|1426|1420.1|1426.85|1420.95|1427.61|1421.71|1425.85|1419.95|32
1732161940000|2024-11-21 04:05:40|1426.65|1420.75|1427.45|1421.55|1428.4|1422.5|1426.5|1420.6|35
1732161950000|2024-11-21 04:05:50|1427.5|1421.6|1427.58|1421.68|1427.9|1422|1427.25|1421.35|31
1732161960000|2024-11-21 04:06:00|1427.51|1421.61|1428.57|1422.67|1429.4|1423.5|1427.4|1421.5|33
1732161970000|2024-11-21 04:06:10|1428.3|1422.4|1430.48|1424.58|1430.5|1424.6|1428.2|1422.3|28
1732161980000|2024-11-21 04:06:20|1430.5|1424.6|1431.75|1425.85|1432.36|1426.46|1430.5|1424.6|32
1732161990000|2024-11-21 04:06:30|1432.36|1426.46|1431.48|1425.58|1432.36|1426.46|1431.3|1425.4|28
1732162000000|2024-11-21 04:06:40|1431.45|1425.55|1430.41|1424.51|1431.6|1425.7|1430.3|1424.4|36
1732162010000|2024-11-21 04:06:50|1430.39|1424.49|1429.35|1423.45|1430.43|1424.53|1427.9|1422|37
1732162020000|2024-11-21 04:07:00|1429.3|1423.4|1427.59|1421.69|1429.3|1423.4|1427.45|1421.55|34
1732162030000|2024-11-21 04:07:10|1427.51|1421.61|1428.36|1422.46|1428.36|1422.46|1427.45|1421.55|33
1732162040000|2024-11-21 04:07:20|1428.2|1422.3|1428.45|1422.55|1428.9|1423|1428.2|1422.3|34
1732162050000|2024-11-21 04:07:30|1428.36|1422.46|1428.81|1422.91|1429.05|1423.15|1427.9|1422|35
1732162060000|2024-11-21 04:07:40|1428.79|1422.89|1428.49|1422.59|1429.41|1423.51|1428.45|1422.55|32
1732162070000|2024-11-21 04:07:50|1428.51|1422.61|1427.46|1421.56|1428.52|1422.62|1427.43|1421.53|36
1732162080000|2024-11-21 04:08:00|1427.51|1421.61|1426.81|1420.91|1427.53|1421.63|1426.46|1420.56|33
1732162090000|2024-11-21 04:08:10|1426.79|1420.89|1426.51|1420.61|1427.26|1421.36|1426.44|1420.54|27
1732162100000|2024-11-21 04:08:20|1426.52|1420.62|1425.47|1419.57|1426.93|1421.03|1425.47|1419.57|39
1732162110000|2024-11-21 04:08:30|1425.45|1419.55|1425.41|1419.51|1426.2|1420.3|1425.4|1419.5|20
1732162120000|2024-11-21 04:08:40|1425.36|1419.46|1424.37|1418.47|1425.36|1419.46|1423.48|1417.58|31
1732162130000|2024-11-21 04:08:50|1424.4|1418.5|1425.13|1419.23|1425.17|1419.27|1424.39|1418.49|35
1732162140000|2024-11-21 04:09:00|1424.95|1419.05|1427.52|1421.62|1428.23|1422.33|1424.49|1418.59|34
1732162150000|2024-11-21 04:09:10|1427.8|1421.9|1426.38|1420.48|1427.8|1421.9|1426.38|1420.48|33
1732162160000|2024-11-21 04:09:20|1425.85|1419.95|1425.9|1420|1426.45|1420.55|1425.25|1419.35|30
1732162170000|2024-11-21 04:09:30|1426.35|1420.45|1426.43|1420.53|1426.95|1421.05|1426.35|1420.45|28
1732162180000|2024-11-21 04:09:40|1426.4|1420.5|1427.4|1421.5|1427.4|1421.5|1425.9|1420|28
1732162190000|2024-11-21 04:09:50|1427.85|1421.95|1428.29|1422.39|1428.45|1422.55|1427.25|1421.35|32
1732162200000|2024-11-21 04:10:00|1428.31|1422.41|1428.51|1422.61|1429.37|1423.47|1428.2|1422.3|27
1732162210000|2024-11-21 04:10:10|1428.62|1422.72|1431.75|1425.85|1431.95|1426.05|1428.62|1422.72|29
1732162220000|2024-11-21 04:10:20|1431.65|1425.75|1431.54|1425.64|1432.41|1426.51|1431.45|1425.55|32
1732162230000|2024-11-21 04:10:30|1431.57|1425.67|1432.2|1426.3|1432.45|1426.55|1431.45|1425.55|28
1732162240000|2024-11-21 04:10:40|1432.25|1426.35|1430.35|1424.45|1432.41|1426.51|1430.15|1424.25|32
1732162250000|2024-11-21 04:10:50|1430.33|1424.43|1430.54|1424.64|1431.43|1425.53|1430.33|1424.43|31
1732162260000|2024-11-21 04:11:00|1430.57|1424.67|1431.38|1425.48|1431.45|1425.55|1430.3|1424.4|29
1732162270000|2024-11-21 04:11:10|1431.4|1425.5|1431.41|1425.51|1431.41|1425.51|1430.45|1424.55|36
1732162280000|2024-11-21 04:11:20|1431.45|1425.55|1430.45|1424.55|1432.41|1426.51|1430.45|1424.55|36
1732162290000|2024-11-21 04:11:30|1430.5|1424.6|1431.45|1425.55|1431.45|1425.55|1430.47|1424.57|32
1732162300000|2024-11-21 04:11:40|1431.1|1425.2|1431.48|1425.58|1431.48|1425.58|1430.46|1424.56|34
1732162310000|2024-11-21 04:11:50|1431.45|1425.55|1431.32|1425.42|1431.48|1425.58|1431.32|1425.42|24
1732162320000|2024-11-21 04:12:00|1431.28|1425.38|1430.56|1424.66|1431.45|1425.55|1430.56|1424.66|27
1732162330000|2024-11-21 04:12:10|1430.52|1424.62|1431.4|1425.5|1431.79|1425.89|1430.38|1424.48|37
1732162340000|2024-11-21 04:12:20|1431.38|1425.48|1431.39|1425.49|1431.84|1425.94|1431.27|1425.37|33
1732162350000|2024-11-21 04:12:30|1431.41|1425.51|1430.65|1424.75|1431.41|1425.51|1430.47|1424.57|33
1732162360000|2024-11-21 04:12:40|1430.55|1424.65|1432.09|1426.19|1432.09|1426.19|1430.48|1424.58|29
1732162370000|2024-11-21 04:12:50|1432.03|1426.13|1431.34|1425.44|1432.16|1426.26|1431.34|1425.44|24
1732162380000|2024-11-21 04:13:00|1431.32|1425.42|1432.3|1426.4|1432.36|1426.46|1431.1|1425.2|32
1732162390000|2024-11-21 04:13:10|1432.25|1426.35|1431.8|1425.9|1433.28|1427.38|1431.54|1425.64|30
1732162400000|2024-11-21 04:13:20|1431.7|1425.8|1433.45|1427.55|1433.45|1427.55|1431.49|1425.59|17
1732162410000|2024-11-21 04:13:30|1432.95|1427.05|1432.95|1427.05|1432.95|1427.05|1432.95|1427.05|1
1732162420000|2024-11-21 04:13:40|1432.55|1426.65|1430.7|1424.8|1432.55|1426.65|1430.6|1424.7|18
1732162430000|2024-11-21 04:13:50|1430.8|1424.9|1431.7|1425.8|1431.8|1425.9|1430.8|1424.9|15
1732162440000|2024-11-21 04:14:00|1431.75|1425.85|1432.6|1426.7|1432.65|1426.75|1431.75|1425.85|5
1732162450000|2024-11-21 04:14:10|1432.65|1426.75|1432.55|1426.65|1433.4|1427.5|1432.55|1426.65|14
1732162460000|2024-11-21 04:14:20|1432.7|1426.8|1433.7|1427.8|1433.75|1427.85|1432.55|1426.65|16
1732162470000|2024-11-21 04:14:30|1433.75|1427.85|1433.55|1427.65|1434.4|1428.5|1433.55|1427.65|18
1732162480000|2024-11-21 04:14:40|1432.7|1426.8|1431.55|1425.65|1432.7|1426.8|1431.55|1425.65|13
1732162490000|2024-11-21 04:14:50|1431.6|1425.7|1432.45|1426.55|1432.45|1426.55|1431.6|1425.7|6
1732162500000|2024-11-21 04:15:00|1432.3|1426.4|1432.65|1426.75|1432.8|1426.9|1431.65|1425.75|8
1732162510000|2024-11-21 04:15:10|1432.85|1426.95|1431.6|1425.7|1433.35|1427.45|1431.6|1425.7|7
1732162520000|2024-11-21 04:15:20|1430.6|1424.7|1430.35|1424.45|1430.6|1424.7|1429.7|1423.8|10
1732162530000|2024-11-21 04:15:30|1430.9|1425|1432.45|1426.55|1432.65|1426.75|1430.9|1425|12
1732162540000|2024-11-21 04:15:40|1432.35|1426.45|1432.4|1426.5|1432.4|1426.5|1431.55|1425.65|15
1732162550000|2024-11-21 04:15:50|1431.75|1425.85|1431.55|1425.65|1431.75|1425.85|1431.55|1425.65|5
1732162560000|2024-11-21 04:16:00|1431.65|1425.75|1430.55|1424.65|1432.45|1426.55|1430.55|1424.65|8
1732162570000|2024-11-21 04:16:10|1429.8|1423.9|1429.4|1423.5|1429.8|1423.9|1428.7|1422.8|12
1732162580000|2024-11-21 04:16:20|1429.55|1423.65|1431.65|1425.75|1432.4|1426.5|1429.55|1423.65|25
1732162590000|2024-11-21 04:16:30|1431.25|1425.35|1431.45|1425.55|1431.45|1425.55|1431.1|1425.2|5
1732162600000|2024-11-21 04:16:40|1430.7|1424.8|1429.55|1423.65|1430.75|1424.85|1429.55|1423.65|10
1732162610000|2024-11-21 04:16:50|1428.7|1422.8|1428.45|1422.55|1428.7|1422.8|1428.05|1422.15|7
1732162620000|2024-11-21 04:17:00|1427.95|1422.05|1427.45|1421.55|1427.95|1422.05|1426.55|1420.65|9
1732162630000|2024-11-21 04:17:10|1427.55|1421.65|1427.55|1421.65|1427.75|1421.85|1427.55|1421.65|16
1732162640000|2024-11-21 04:17:20|1426.55|1420.65|1426.4|1420.5|1427.35|1421.45|1426|1420.1|13
1732162650000|2024-11-21 04:17:30|1426.9|1421|1427.45|1421.55|1427.45|1421.55|1426.9|1421|3
1732162660000|2024-11-21 04:17:40|1427.35|1421.45|1427|1421.1|1427.35|1421.45|1427|1421.1|2
1732162670000|2024-11-21 04:17:50|1427.05|1421.15|1426.75|1420.85|1427.45|1421.55|1426.75|1420.85|11
1732162680000|2024-11-21 04:18:00|1426.8|1420.9|1428.45|1422.55|1428.45|1422.55|1426.65|1420.75|11
1732162690000|2024-11-21 04:18:10|1428.4|1422.5|1428.45|1422.55|1428.45|1422.55|1428.35|1422.45|4
1732162700000|2024-11-21 04:18:20|1428.4|1422.5|1427.6|1421.7|1428.45|1422.55|1427.6|1421.7|14
1732162710000|2024-11-21 04:18:30|1427.1|1421.2|1426.8|1420.9|1427.4|1421.5|1426.6|1420.7|8
1732162720000|2024-11-21 04:18:40|1426.35|1420.45|1426.3|1420.4|1426.4|1420.5|1425.9|1420|6
1732162730000|2024-11-21 04:18:50|1426.4|1420.5|1427.4|1421.5|1427.4|1421.5|1426.4|1420.5|3
1732162740000|2024-11-21 04:19:00|1427.05|1421.15|1425.45|1419.55|1427.05|1421.15|1425.45|1419.55|13
1732162750000|2024-11-21 04:19:10|1424.8|1418.9|1424.65|1418.75|1424.8|1418.9|1424.65|1418.75|2
1732162760000|2024-11-21 04:19:20|1424.75|1418.85|1424.34|1418.44|1424.75|1418.85|1424.05|1418.15|25
1732162770000|2024-11-21 04:19:30|1424.36|1418.46|1424.39|1418.49|1424.45|1418.55|1423.57|1417.67|27
1732162780000|2024-11-21 04:19:40|1424.4|1418.5|1425.43|1419.53|1425.43|1419.53|1424.25|1418.35|30
1732162790000|2024-11-21 04:19:50|1425.4|1419.5|1426.4|1420.5|1426.4|1420.5|1425.4|1419.5|23
1732162800000|2024-11-21 04:20:00|1426.38|1420.48|1425.4|1419.5|1426.38|1420.48|1425.3|1419.4|34
1732162810000|2024-11-21 04:20:10|1425.32|1419.42|1424.5|1418.6|1425.48|1419.58|1424.5|1418.6|25
1732162820000|2024-11-21 04:20:20|1424.53|1418.63|1424.56|1418.66|1424.57|1418.67|1424.25|1418.35|26
1732162830000|2024-11-21 04:20:30|1424.54|1418.64|1424.48|1418.58|1424.56|1418.66|1424.36|1418.46|23
1732162840000|2024-11-21 04:20:40|1424.5|1418.6|1427.35|1421.45|1427.35|1421.45|1424.45|1418.55|29
1732162850000|2024-11-21 04:20:50|1427.38|1421.48|1426.34|1420.44|1427.43|1421.53|1426.15|1420.25|22
1732162860000|2024-11-21 04:21:00|1426.39|1420.49|1425.54|1419.64|1426.41|1420.51|1425.4|1419.5|22
1732162870000|2024-11-21 04:21:10|1425.6|1419.7|1424.51|1418.61|1425.8|1419.9|1424.47|1418.57|26
1732162880000|2024-11-21 04:21:20|1424.49|1418.59|1423.58|1417.68|1424.95|1419.05|1423.57|1417.67|34
1732162890000|2024-11-21 04:21:30|1423.51|1417.61|1423.59|1417.69|1424.4|1418.5|1423.48|1417.58|30
1732162900000|2024-11-21 04:21:40|1424|1418.1|1423.31|1417.41|1424|1418.1|1423.2|1417.3|23
1732162910000|2024-11-21 04:21:50|1423.45|1417.55|1423.31|1417.41|1423.45|1417.55|1423.2|1417.3|26
1732162920000|2024-11-21 04:22:00|1423.2|1417.3|1422.5|1416.6|1423.34|1417.44|1422.45|1416.55|29
1732162930000|2024-11-21 04:22:10|1422.52|1416.62|1422.47|1416.57|1423.34|1417.44|1422.45|1416.55|27
1732162940000|2024-11-21 04:22:20|1422.45|1416.55|1422.45|1416.55|1423.26|1417.36|1422.42|1416.52|25
1732162950000|2024-11-21 04:22:30|1422.43|1416.53|1422.29|1416.39|1422.65|1416.75|1421.45|1415.55|21
1732162960000|2024-11-21 04:22:40|1422.26|1416.36|1421.48|1415.58|1422.26|1416.36|1421.45|1415.55|17
1732162970000|2024-11-21 04:22:50|1421.54|1415.64|1421.39|1415.49|1421.54|1415.64|1421.35|1415.45|21
1732162980000|2024-11-21 04:23:00|1421.2|1415.3|1420.43|1414.53|1421.26|1415.36|1419.48|1413.58|27
1732162990000|2024-11-21 04:23:10|1420.45|1414.55|1421.29|1415.39|1421.35|1415.45|1420.43|1414.53|33
1732163000000|2024-11-21 04:23:20|1421.31|1415.41|1421.39|1415.49|1421.43|1415.53|1420.48|1414.58|24
1732163010000|2024-11-21 04:23:30|1421.38|1415.48|1420.48|1414.58|1421.43|1415.53|1420.45|1414.55|28
1732163020000|2024-11-21 04:23:40|1420.51|1414.61|1420.48|1414.58|1421.15|1415.25|1420.3|1414.4|26
1732163030000|2024-11-21 04:23:50|1420.5|1414.6|1420.7|1414.8|1421.5|1415.6|1420.48|1414.58|30
1732163040000|2024-11-21 04:24:00|1420.65|1414.75|1421.45|1415.55|1421.55|1415.65|1420.65|1414.75|25
1732163050000|2024-11-21 04:24:10|1421.39|1415.49|1419.5|1413.6|1421.45|1415.55|1419.48|1413.58|19
1732163060000|2024-11-21 04:24:20|1419.6|1413.7|1420.25|1414.35|1420.34|1414.44|1419.48|1413.58|25
1732163070000|2024-11-21 04:24:30|1420.23|1414.33|1419.75|1413.85|1420.31|1414.41|1419.45|1413.55|26
1732163080000|2024-11-21 04:24:40|1419.81|1413.91|1420.38|1414.48|1420.38|1414.48|1419.78|1413.88|21
1732163090000|2024-11-21 04:24:50|1420.3|1414.4|1421.37|1415.47|1421.45|1415.55|1420.3|1414.4|25
1732163100000|2024-11-21 04:25:00|1421.38|1415.48|1421.29|1415.39|1421.43|1415.53|1420.43|1414.53|36
1732163110000|2024-11-21 04:25:10|1421.34|1415.44|1420.54|1414.64|1421.34|1415.44|1420.45|1414.55|26
1732163120000|2024-11-21 04:25:20|1420.51|1414.61|1421.56|1415.66|1422.35|1416.45|1420.5|1414.6|33
1732163130000|2024-11-21 04:25:30|1421.65|1415.75|1421.51|1415.61|1422.45|1416.55|1421.48|1415.58|27
1732163140000|2024-11-21 04:25:40|1421.57|1415.67|1422.35|1416.45|1422.45|1416.55|1421.45|1415.55|32
1732163150000|2024-11-21 04:25:50|1422.34|1416.44|1422.37|1416.47|1422.45|1416.55|1422|1416.1|28
1732163160000|2024-11-21 04:26:00|1422.4|1416.5|1422.45|1416.55|1422.45|1416.55|1422.31|1416.41|11
1732163170000|2024-11-21 04:26:10|1422.53|1416.63|1421.9|1416|1423.34|1417.44|1421.54|1415.64|25
1732163180000|2024-11-21 04:26:20|1422|1416.1|1422.34|1416.44|1422.34|1416.44|1421.25|1415.35|30
1732163190000|2024-11-21 04:26:30|1422.37|1416.47|1422.54|1416.64|1422.7|1416.8|1422.32|1416.42|25
1732163200000|2024-11-21 04:26:40|1422.76|1416.86|1422.4|1416.5|1423.4|1417.5|1422.3|1416.4|29
1732163210000|2024-11-21 04:26:50|1422.35|1416.45|1424.49|1418.59|1424.6|1418.7|1422.35|1416.45|28
1732163220000|2024-11-21 04:27:00|1424.45|1418.55|1425.45|1419.55|1425.45|1419.55|1424.37|1418.47|29
1732163230000|2024-11-21 04:27:10|1425.9|1420|1424.43|1418.53|1425.9|1420|1423.5|1417.6|26
1732163240000|2024-11-21 04:27:20|1424.48|1418.58|1425.4|1419.5|1425.6|1419.7|1424.25|1418.35|32
1732163250000|2024-11-21 04:27:30|1425.38|1419.48|1427.32|1421.42|1427.32|1421.42|1425.38|1419.48|30
1732163260000|2024-11-21 04:27:40|1426.54|1420.64|1428.45|1422.55|1428.45|1422.55|1426.54|1420.64|16
1732163270000|2024-11-21 04:27:50|1428.6|1422.7|1429.38|1423.48|1429.45|1423.55|1428.5|1422.6|25
1732163280000|2024-11-21 04:28:00|1429.35|1423.45|1431.25|1425.35|1431.38|1425.48|1429.35|1423.45|26
1732163290000|2024-11-21 04:28:10|1431.2|1425.3|1431.3|1425.4|1431.45|1425.55|1430.45|1424.55|29
1732163300000|2024-11-21 04:28:20|1431.38|1425.48|1433.55|1427.65|1434.2|1428.3|1431.25|1425.35|16
1732163310000|2024-11-21 04:28:30|1433.45|1427.55|1433.45|1427.55|1433.9|1428|1433.25|1427.35|34
1732163320000|2024-11-21 04:28:40|1433.43|1427.53|1434.45|1428.55|1434.45|1428.55|1433.43|1427.53|20
1732163330000|2024-11-21 04:28:50|1434.44|1428.54|1435.61|1429.71|1435.7|1429.8|1434.43|1428.53|29
1732163340000|2024-11-21 04:29:00|1436.32|1430.42|1437.57|1431.67|1437.7|1431.8|1436.25|1430.35|33
1732163350000|2024-11-21 04:29:10|1437.59|1431.69|1437.45|1431.55|1438.2|1432.3|1437.45|1431.55|24
1732163360000|2024-11-21 04:29:20|1437.5|1431.6|1438.4|1432.5|1438.4|1432.5|1437.5|1431.6|7
1732163370000|2024-11-21 04:29:30|1438.45|1432.55|1439.2|1433.3|1439.45|1433.55|1438.43|1432.53|14
1732163380000|2024-11-21 04:29:40|1439.3|1433.4|1440.3|1434.4|1440.37|1434.47|1438.53|1432.63|27
1732163390000|2024-11-21 04:29:50|1440.37|1434.47|1440.27|1434.37|1440.75|1434.85|1440.2|1434.3|34
1732163400000|2024-11-21 04:30:00|1440.37|1434.47|1440.49|1434.59|1441.35|1435.45|1440.32|1434.42|36
1732163410000|2024-11-21 04:30:10|1440.52|1434.62|1440.38|1434.48|1441.41|1435.51|1439.8|1433.9|33
1732163420000|2024-11-21 04:30:20|1440.4|1434.5|1441.3|1435.4|1441.55|1435.65|1440.36|1434.46|32
1732163430000|2024-11-21 04:30:30|1441.45|1435.55|1441.7|1435.8|1442.65|1436.75|1441.4|1435.5|30
1732163440000|2024-11-21 04:30:40|1441.59|1435.69|1442.31|1436.41|1442.4|1436.5|1441.45|1435.55|31
1732163450000|2024-11-21 04:30:50|1442.34|1436.44|1442.45|1436.55|1442.85|1436.95|1441.56|1435.66|23
1732163460000|2024-11-21 04:31:00|1442.5|1436.6|1445.2|1439.3|1445.2|1439.3|1442.5|1436.6|27
1732163470000|2024-11-21 04:31:10|1445.45|1439.55|1445.3|1439.4|1445.95|1440.05|1445.1|1439.2|26
1732163480000|2024-11-21 04:31:20|1445.47|1439.57|1446.2|1440.3|1446.45|1440.55|1445.45|1439.55|29
1732163490000|2024-11-21 04:31:30|1446.15|1440.25|1447.27|1441.37|1447.45|1441.55|1446.1|1440.2|32
1732163500000|2024-11-21 04:31:40|1447.25|1441.35|1442.75|1436.85|1447.25|1441.35|1442.75|1436.85|36
1732163510000|2024-11-21 04:31:50|1442.7|1436.8|1443.48|1437.58|1443.65|1437.75|1442.6|1436.7|35
1732163520000|2024-11-21 04:32:00|1443.45|1437.55|1445.35|1439.45|1446.15|1440.25|1443.32|1437.42|39
1732163530000|2024-11-21 04:32:10|1445.45|1439.55|1443.5|1437.6|1445.45|1439.55|1443.1|1437.2|38
1732163540000|2024-11-21 04:32:20|1443.45|1437.55|1445.4|1439.5|1445.4|1439.5|1443.45|1437.55|37
1732163550000|2024-11-21 04:32:30|1445.3|1439.4|1444.6|1438.7|1445.9|1440|1443.55|1437.65|32
1732163560000|2024-11-21 04:32:40|1444.7|1438.8|1445.38|1439.48|1445.95|1440.05|1444.7|1438.8|38
1732163570000|2024-11-21 04:32:50|1445.4|1439.5|1445.5|1439.6|1445.5|1439.6|1445.4|1439.5|2
1732163580000|2024-11-21 04:33:00|1445.29|1439.39|1444.58|1438.68|1446.37|1440.47|1444.37|1438.47|38
1732163590000|2024-11-21 04:33:10|1444.56|1438.66|1445.35|1439.45|1446.31|1440.41|1444.56|1438.66|36
1732163600000|2024-11-21 04:33:20|1445.25|1439.35|1444.3|1438.4|1445.45|1439.55|1443.25|1437.35|39
1732163610000|2024-11-21 04:33:30|1444.34|1438.44|1443.65|1437.75|1444.36|1438.46|1442.65|1436.75|37
1732163620000|2024-11-21 04:33:40|1443.15|1437.25|1443.78|1437.88|1443.98|1438.08|1443.11|1437.21|33
1732163630000|2024-11-21 04:33:50|1443.9|1438|1444.2|1438.3|1445.14|1439.24|1443.8|1437.9|39
1732163640000|2024-11-21 04:34:00|1444.03|1438.13|1444.15|1438.25|1445.4|1439.5|1443.4|1437.5|35
1732163650000|2024-11-21 04:34:10|1444.35|1438.45|1443.25|1437.35|1444.37|1438.47|1443.05|1437.15|36
1732163660000|2024-11-21 04:34:20|1443.41|1437.51|1442.43|1436.53|1443.41|1437.51|1441.85|1435.95|35
1732163670000|2024-11-21 04:34:30|1442.48|1436.58|1443.48|1437.58|1443.95|1438.05|1442.4|1436.5|37
1732163680000|2024-11-21 04:34:40|1443.3|1437.4|1443.35|1437.45|1443.7|1437.8|1442.46|1436.56|38
1732163690000|2024-11-21 04:34:50|1443.27|1437.37|1444.05|1438.15|1444.38|1438.48|1442.64|1436.74|34
1732163700000|2024-11-21 04:35:00|1444.14|1438.24|1445.5|1439.6|1445.85|1439.95|1444.14|1438.24|38
1732163710000|2024-11-21 04:35:10|1445.47|1439.57|1446.48|1440.58|1446.55|1440.65|1444.95|1439.05|34
1732163720000|2024-11-21 04:35:20|1446.5|1440.6|1449.4|1443.5|1449.5|1443.6|1446.43|1440.53|30
1732163730000|2024-11-21 04:35:30|1449.05|1443.15|1449.05|1443.15|1449.34|1443.44|1448.45|1442.55|37
1732163740000|2024-11-21 04:35:40|1448.49|1442.59|1448.74|1442.84|1449.29|1443.39|1448.4|1442.5|33
1732163750000|2024-11-21 04:35:50|1449.41|1443.51|1449.35|1443.45|1449.41|1443.51|1449.29|1443.39|27
1732163760000|2024-11-21 04:36:00|1449.38|1443.48|1447.2|1441.3|1449.38|1443.48|1447.15|1441.25|34
1732163770000|2024-11-21 04:36:10|1447.34|1441.44|1446.37|1440.47|1447.5|1441.6|1445.41|1439.51|37
1732163780000|2024-11-21 04:36:20|1446.45|1440.55|1446.55|1440.65|1446.55|1440.65|1446|1440.1|34
1732163790000|2024-11-21 04:36:30|1446.45|1440.55|1449.8|1443.9|1449.8|1443.9|1446.45|1440.55|36
1732163800000|2024-11-21 04:36:40|1449.9|1444|1450.45|1444.55|1450.45|1444.55|1449.43|1443.53|18
1732163810000|2024-11-21 04:36:50|1450.43|1444.53|1450.36|1444.46|1451.25|1445.35|1450.1|1444.2|19
1732163820000|2024-11-21 04:37:00|1450.29|1444.39|1450.8|1444.9|1450.8|1444.9|1449.54|1443.64|29
1732163830000|2024-11-21 04:37:10|1451.45|1445.55|1450.4|1444.5|1451.45|1445.55|1450.35|1444.45|35
1732163840000|2024-11-21 04:37:20|1450.55|1444.65|1450.38|1444.48|1451.37|1445.47|1450.3|1444.4|34
1732163850000|2024-11-21 04:37:30|1450.43|1444.53|1451.22|1445.32|1451.25|1445.35|1450.15|1444.25|27
1732163860000|2024-11-21 04:37:40|1450.59|1444.69|1451.4|1445.5|1451.4|1445.5|1450.47|1444.57|28
1732163870000|2024-11-21 04:37:50|1451.43|1445.53|1451.39|1445.49|1451.45|1445.55|1451.38|1445.48|12
1732163880000|2024-11-21 04:38:00|1451.38|1445.48|1451.7|1445.8|1451.7|1445.8|1450.61|1444.71|28
1732163890000|2024-11-21 04:38:10|1451.6|1445.7|1452.43|1446.53|1452.43|1446.53|1451.54|1445.64|19
1732163900000|2024-11-21 04:38:20|1452.39|1446.49|1452.57|1446.67|1453.32|1447.42|1452.38|1446.48|15
1732163910000|2024-11-21 04:38:30|1453.25|1447.35|1452.54|1446.64|1453.29|1447.39|1452.35|1446.45|27
1732163920000|2024-11-21 04:38:40|1452.5|1446.6|1454.36|1448.46|1454.5|1448.6|1452.5|1446.6|19
1732163930000|2024-11-21 04:38:50|1454.25|1448.35|1455.38|1449.48|1455.38|1449.48|1454.25|1448.35|17
1732163940000|2024-11-21 04:39:00|1455.3|1449.4|1454.63|1448.73|1455.4|1449.5|1454.63|1448.73|26
1732163950000|2024-11-21 04:39:10|1454.54|1448.64|1454.45|1448.55|1454.9|1449|1454.29|1448.39|33
1732163960000|2024-11-21 04:39:20|1454.43|1448.53|1455.64|1449.74|1456.4|1450.5|1454.43|1448.53|29
1732163970000|2024-11-21 04:39:30|1455.62|1449.72|1455.59|1449.69|1456.4|1450.5|1455.54|1449.64|32
1732163980000|2024-11-21 04:39:40|1455.56|1449.66|1456.38|1450.48|1456.4|1450.5|1455.51|1449.61|25
1732163990000|2024-11-21 04:39:50|1456.35|1450.45|1455.4|1449.5|1456.35|1450.45|1455.35|1449.45|29
1732164000000|2024-11-21 04:40:00|1455.34|1449.44|1455.58|1449.68|1455.8|1449.9|1455.34|1449.44|25
1732164010000|2024-11-21 04:40:10|1455.65|1449.75|1455.5|1449.6|1456|1450.1|1455.3|1449.4|29
1732164020000|2024-11-21 04:40:20|1455.58|1449.68|1455.31|1449.41|1455.58|1449.68|1454.8|1448.9|26
1732164030000|2024-11-21 04:40:30|1455.34|1449.44|1456.37|1450.47|1456.4|1450.5|1455.34|1449.44|25
1732164040000|2024-11-21 04:40:40|1456.34|1450.44|1456.4|1450.5|1456.42|1450.52|1455.55|1449.65|22
1732164050000|2024-11-21 04:40:50|1456.43|1450.53|1457.29|1451.39|1457.45|1451.55|1456.43|1450.53|8
1732164060000|2024-11-21 04:41:00|1457.31|1451.41|1457.4|1451.5|1457.4|1451.5|1457.24|1451.34|9
1732164070000|2024-11-21 04:41:10|1457.38|1451.48|1456.48|1450.58|1457.4|1451.5|1456.2|1450.3|28
1732164080000|2024-11-21 04:41:20|1456.45|1450.55|1458.38|1452.48|1458.45|1452.55|1456.45|1450.55|31
1732164090000|2024-11-21 04:41:30|1458.35|1452.45|1458.61|1452.71|1459.34|1453.44|1458.3|1452.4|24
1732164100000|2024-11-21 04:41:40|1458.58|1452.68|1458.43|1452.53|1459.23|1453.33|1458.15|1452.25|21
1732164110000|2024-11-21 04:41:50|1458.38|1452.48|1458.34|1452.44|1458.5|1452.6|1458.34|1452.44|22
1732164120000|2024-11-21 04:42:00|1458.31|1452.41|1457.79|1451.89|1458.53|1452.63|1457.53|1451.63|31
1732164130000|2024-11-21 04:42:10|1458.34|1452.44|1458.1|1452.2|1458.34|1452.44|1457.34|1451.44|28
1732164140000|2024-11-21 04:42:20|1457.52|1451.62|1458.15|1452.25|1458.4|1452.5|1457.51|1451.61|30
1732164150000|2024-11-21 04:42:30|1458.16|1452.26|1458.41|1452.51|1458.95|1453.05|1457.55|1451.65|30
1732164160000|2024-11-21 04:42:40|1458.48|1452.58|1457.56|1451.66|1458.48|1452.58|1457.54|1451.64|29
1732164170000|2024-11-21 04:42:50|1457.79|1451.89|1457.45|1451.55|1458.38|1452.48|1457.4|1451.5|28
1732164180000|2024-11-21 04:43:00|1457.7|1451.8|1458.05|1452.15|1458.95|1453.05|1457.7|1451.8|26
1732164190000|2024-11-21 04:43:10|1458.1|1452.2|1455.35|1449.45|1458.1|1452.2|1455.35|1449.45|31
1732164200000|2024-11-21 04:43:20|1455.4|1449.5|1456.15|1450.25|1456.3|1450.4|1455.2|1449.3|27
1732164210000|2024-11-21 04:43:30|1456.3|1450.4|1455.35|1449.45|1456.43|1450.53|1455.3|1449.4|22
1732164220000|2024-11-21 04:43:40|1455.4|1449.5|1455.15|1449.25|1455.4|1449.5|1455.15|1449.25|10
1732164230000|2024-11-21 04:43:50|1455.32|1449.42|1455.4|1449.5|1455.5|1449.6|1455.3|1449.4|11
1732164240000|2024-11-21 04:44:00|1455.54|1449.64|1456.3|1450.4|1456.45|1450.55|1455.54|1449.64|16
1732164250000|2024-11-21 04:44:10|1456.27|1450.37|1456.32|1450.42|1456.32|1450.42|1455.25|1449.35|17
1732164260000|2024-11-21 04:44:20|1456.48|1450.58|1458.56|1452.66|1458.56|1452.66|1456.35|1450.45|17
1732164270000|2024-11-21 04:44:30|1458.75|1452.85|1457.3|1451.4|1458.75|1452.85|1456.47|1450.57|22
1732164280000|2024-11-21 04:44:40|1457.25|1451.35|1457.25|1451.35|1457.45|1451.55|1457.25|1451.35|6
1732164290000|2024-11-21 04:44:50|1457.27|1451.37|1456.15|1450.25|1457.34|1451.44|1456.15|1450.25|15
1732164300000|2024-11-21 04:45:00|1456.34|1450.44|1459.36|1453.46|1459.36|1453.46|1456.05|1450.15|28
1732164310000|2024-11-21 04:45:10|1459.35|1453.45|1459.05|1453.15|1459.44|1453.54|1458.3|1452.4|26
1732164320000|2024-11-21 04:45:20|1458.9|1453|1458.7|1452.8|1459.36|1453.46|1458.35|1452.45|28
1732164330000|2024-11-21 04:45:30|1459.15|1453.25|1458.5|1452.6|1459.15|1453.25|1458.3|1452.4|35
1732164340000|2024-11-21 04:45:40|1458.45|1452.55|1457.7|1451.8|1459.1|1453.2|1457.56|1451.66|33
1732164350000|2024-11-21 04:45:50|1457.83|1451.93|1457.43|1451.53|1458.4|1452.5|1456.63|1450.73|35
1732164360000|2024-11-21 04:46:00|1457.48|1451.58|1456.68|1450.78|1458.45|1452.55|1456.6|1450.7|36
1732164370000|2024-11-21 04:46:10|1456.77|1450.87|1456.63|1450.73|1457.38|1451.48|1456.54|1450.64|30
1732164380000|2024-11-21 04:46:20|1456.59|1450.69|1457.48|1451.58|1457.5|1451.6|1456.53|1450.63|31
1732164390000|2024-11-21 04:46:30|1457.4|1451.5|1455.2|1449.3|1457.4|1451.5|1455.2|1449.3|33
1732164400000|2024-11-21 04:46:40|1455.25|1449.35|1454.38|1448.48|1455.58|1449.68|1454.2|1448.3|33
1732164410000|2024-11-21 04:46:50|1454.36|1448.46|1453.35|1447.45|1454.39|1448.49|1453.25|1447.35|35
1732164420000|2024-11-21 04:47:00|1453.05|1447.15|1452.34|1446.44|1453.05|1447.15|1451.53|1445.63|32
1732164430000|2024-11-21 04:47:10|1452.27|1446.37|1451.32|1445.42|1452.35|1446.45|1451.15|1445.25|23
1732164440000|2024-11-21 04:47:20|1450.56|1444.66|1451.3|1445.4|1451.3|1445.4|1450.48|1444.58|29
1732164450000|2024-11-21 04:47:30|1451.39|1445.49|1449.58|1443.68|1451.43|1445.53|1449.5|1443.6|29
1732164460000|2024-11-21 04:47:40|1449.6|1443.7|1450.34|1444.44|1450.34|1444.44|1449.56|1443.66|22
1732164470000|2024-11-21 04:47:50|1450.43|1444.53|1451|1445.1|1451.43|1445.53|1450.4|1444.5|21
1732164480000|2024-11-21 04:48:00|1450.95|1445.05|1450.7|1444.8|1451.4|1445.5|1450.1|1444.2|26
1732164490000|2024-11-21 04:48:10|1450.75|1444.85|1451.1|1445.2|1451.61|1445.71|1450.75|1444.85|34
1732164500000|2024-11-21 04:48:20|1451.25|1445.35|1451.37|1445.47|1451.45|1445.55|1450.75|1444.85|30
1732164510000|2024-11-21 04:48:30|1451.4|1445.5|1451.45|1445.55|1451.45|1445.55|1450.58|1444.68|16
1732164520000|2024-11-21 04:48:40|1451.65|1445.75|1452.4|1446.5|1452.6|1446.7|1451.55|1445.65|29
1732164530000|2024-11-21 04:48:50|1452.5|1446.6|1451.57|1445.67|1452.51|1446.61|1451.57|1445.67|18
1732164540000|2024-11-21 04:49:00|1451.59|1445.69|1450.45|1444.55|1451.75|1445.85|1450.42|1444.52|32
1732164550000|2024-11-21 04:49:10|1450.44|1444.54|1450.4|1444.5|1450.45|1444.55|1449.45|1443.55|33
1732164560000|2024-11-21 04:49:20|1450.43|1444.53|1450.43|1444.53|1450.45|1444.55|1449.65|1443.75|16
1732164570000|2024-11-21 04:49:30|1450.39|1444.49|1449.39|1443.49|1450.43|1444.53|1449.3|1443.4|27
1732164580000|2024-11-21 04:49:40|1449.41|1443.51|1449.43|1443.53|1449.43|1443.53|1449.3|1443.4|14
1732164590000|2024-11-21 04:49:50|1449.4|1443.5|1451.65|1445.75|1452.4|1446.5|1449.37|1443.47|31
1732164600000|2024-11-21 04:50:00|1451.56|1445.66|1454.4|1448.5|1454.4|1448.5|1451.56|1445.66|33
1732164610000|2024-11-21 04:50:10|1454.39|1448.49|1453.36|1447.46|1454.39|1448.49|1453.2|1447.3|36
1732164620000|2024-11-21 04:50:20|1453.4|1447.5|1451|1445.1|1453.4|1447.5|1451|1445.1|28
1732164630000|2024-11-21 04:50:30|1450.9|1445|1450.6|1444.7|1452.4|1446.5|1450.54|1444.64|28
1732164640000|2024-11-21 04:50:40|1450.61|1444.71|1450.51|1444.61|1451.39|1445.49|1450.4|1444.5|24
1732164650000|2024-11-21 04:50:50|1451.25|1445.35|1451.38|1445.48|1451.38|1445.48|1451.25|1445.35|13
1732164660000|2024-11-21 04:51:00|1451.32|1445.42|1451.6|1445.7|1451.6|1445.7|1450.5|1444.6|25
1732164670000|2024-11-21 04:51:10|1452.25|1446.35|1451.54|1445.64|1452.38|1446.48|1451.5|1445.6|25
1732164680000|2024-11-21 04:51:20|1451.56|1445.66|1451.54|1445.64|1452.4|1446.5|1451.5|1445.6|24
1732164690000|2024-11-21 04:51:30|1451.51|1445.61|1451.24|1445.34|1451.57|1445.67|1450.45|1444.55|27
1732164700000|2024-11-21 04:51:40|1451.18|1445.28|1451.4|1445.5|1451.55|1445.65|1450.5|1444.6|36
1732164710000|2024-11-21 04:51:50|1451.45|1445.55|1451.51|1445.61|1451.6|1445.7|1451.45|1445.55|25
1732164720000|2024-11-21 04:52:00|1451.56|1445.66|1452.47|1446.57|1452.47|1446.57|1451.45|1445.55|28
1732164730000|2024-11-21 04:52:10|1452.45|1446.55|1451.59|1445.69|1452.65|1446.75|1451.59|1445.69|24
1732164740000|2024-11-21 04:52:20|1451.56|1445.66|1450.64|1444.74|1451.6|1445.7|1450.45|1444.55|32
1732164750000|2024-11-21 04:52:30|1451.1|1445.2|1448.6|1442.7|1451.1|1445.2|1448.6|1442.7|30
1732164760000|2024-11-21 04:52:40|1448.65|1442.75|1448.56|1442.66|1449.43|1443.53|1448.5|1442.6|34
1732164770000|2024-11-21 04:52:50|1449.2|1443.3|1448.4|1442.5|1449.38|1443.48|1448.35|1442.45|25
1732164780000|2024-11-21 04:53:00|1448.48|1442.58|1449.25|1443.35|1449.3|1443.4|1448.43|1442.53|15
1732164790000|2024-11-21 04:53:10|1449.1|1443.2|1448.6|1442.7|1449.1|1443.2|1448.55|1442.65|17
1732164800000|2024-11-21 04:53:20|1448.65|1442.75|1448.6|1442.7|1448.85|1442.95|1448.55|1442.65|25
1732164810000|2024-11-21 04:53:30|1448.8|1442.9|1449.15|1443.25|1449.3|1443.4|1448.8|1442.9|12
1732164820000|2024-11-21 04:53:40|1449.1|1443.2|1448.05|1442.15|1449.2|1443.3|1447.75|1441.85|25
1732164830000|2024-11-21 04:53:50|1448.15|1442.25|1448.95|1443.05|1449.05|1443.15|1448.15|1442.25|14
1732164840000|2024-11-21 04:54:00|1449.05|1443.15|1450.45|1444.55|1450.45|1444.55|1449.05|1443.15|16
1732164850000|2024-11-21 04:54:10|1450.55|1444.65|1451.05|1445.15|1451.05|1445.15|1450.55|1444.65|21
1732164860000|2024-11-21 04:54:20|1451.15|1445.25|1452.45|1446.55|1452.45|1446.55|1451.15|1445.25|16
1732164870000|2024-11-21 04:54:30|1452.15|1446.25|1452.45|1446.55|1452.45|1446.55|1452.15|1446.25|5
1732164880000|2024-11-21 04:54:40|1452.15|1446.25|1451.95|1446.05|1452.15|1446.25|1451.95|1446.05|3
1732164890000|2024-11-21 04:54:50|1452.05|1446.15|1451.6|1445.7|1452.05|1446.15|1451.6|1445.7|7
1732164900000|2024-11-21 04:55:00|1451|1445.1|1450.75|1444.85|1451|1445.1|1450.65|1444.75|20
1732164910000|2024-11-21 04:55:10|1450.6|1444.7|1452.9|1447|1452.9|1447|1450.6|1444.7|19
1732164920000|2024-11-21 04:55:20|1453.1|1447.2|1454.55|1448.65|1455.45|1449.55|1453.1|1447.2|8
1732164930000|2024-11-21 04:55:30|1454.6|1448.7|1453.9|1448|1455.8|1449.9|1453.8|1447.9|21
1732164940000|2024-11-21 04:55:40|1454.05|1448.15|1453.65|1447.75|1454.65|1448.75|1453.65|1447.75|26
1732164950000|2024-11-21 04:55:50|1453.35|1447.45|1454.45|1448.55|1454.45|1448.55|1453.05|1447.15|13
1732164960000|2024-11-21 04:56:00|1454.15|1448.25|1455.4|1449.5|1455.65|1449.75|1453.65|1447.75|24
1732164970000|2024-11-21 04:56:10|1455.5|1449.6|1457.45|1451.55|1457.45|1451.55|1455.5|1449.6|16
1732164980000|2024-11-21 04:56:20|1457.4|1451.5|1456.45|1450.55|1457.4|1451.5|1455.7|1449.8|15
1732164990000|2024-11-21 04:56:30|1456.65|1450.75|1457.6|1451.7|1458.3|1452.4|1456.6|1450.7|17
1732165000000|2024-11-21 04:56:40|1457.7|1451.8|1457.7|1451.8|1457.75|1451.85|1456.9|1451|12
1732165010000|2024-11-21 04:56:50|1457.85|1451.95|1458.6|1452.7|1458.85|1452.95|1457.8|1451.9|14
1732165020000|2024-11-21 04:57:00|1457.95|1452.05|1459.4|1453.5|1459.4|1453.5|1457.8|1451.9|18
1732165030000|2024-11-21 04:57:10|1460|1454.1|1461|1455.1|1461|1455.1|1459.95|1454.05|20
1732165040000|2024-11-21 04:57:20|1460.9|1455|1460.3|1454.4|1461.35|1455.45|1460.3|1454.4|17
1732165050000|2024-11-21 04:57:30|1460.1|1454.2|1460.65|1454.75|1461|1455.1|1460.1|1454.2|9
1732165060000|2024-11-21 04:57:40|1459.75|1453.85|1459.65|1453.75|1459.75|1453.85|1459.65|1453.75|4
1732165070000|2024-11-21 04:57:50|1459.75|1453.85|1460.4|1454.5|1460.4|1454.5|1459.65|1453.75|19
1732165080000|2024-11-21 04:58:00|1460.05|1454.15|1460.2|1454.3|1460.55|1454.65|1459.95|1454.05|21
1732165090000|2024-11-21 04:58:10|1459.7|1453.8|1459.55|1453.65|1459.85|1453.95|1459.55|1453.65|16
1732165100000|2024-11-21 04:58:20|1459.43|1453.53|1458.45|1452.55|1459.43|1453.53|1458.25|1452.35|22
1732165110000|2024-11-21 04:58:30|1458.4|1452.5|1458.5|1452.6|1459.39|1453.49|1458.3|1452.4|31
1732165120000|2024-11-21 04:58:40|1458.48|1452.58|1457.48|1451.58|1458.48|1452.58|1457.48|1451.58|30
1732165130000|2024-11-21 04:58:50|1457.58|1451.68|1457.6|1451.7|1458.35|1452.45|1457.45|1451.55|29
1732165140000|2024-11-21 04:59:00|1457.64|1451.74|1458.37|1452.47|1458.45|1452.55|1457.52|1451.62|27
1732165150000|2024-11-21 04:59:10|1458.31|1452.41|1457.56|1451.66|1458.5|1452.6|1457.56|1451.66|20
1732165160000|2024-11-21 04:59:20|1457.62|1451.72|1457.8|1451.9|1459.6|1453.7|1457.62|1451.72|29
1732165170000|2024-11-21 04:59:30|1457.51|1451.61|1457.65|1451.75|1458.39|1452.49|1457.5|1451.6|32
1732165180000|2024-11-21 04:59:40|1457.84|1451.94|1458.1|1452.2|1458.47|1452.57|1457.84|1451.94|21
1732165190000|2024-11-21 04:59:50|1457.95|1452.05|1457.52|1451.62|1458.4|1452.5|1457.2|1451.3|32
1732165200000|2024-11-21 05:00:00|1457.48|1451.58|1457.15|1451.25|1458.45|1452.55|1457.15|1451.25|34
1732165210000|2024-11-21 05:00:10|1457.37|1451.47|1455.15|1449.25|1457.45|1451.55|1454.85|1448.95|28
1732165220000|2024-11-21 05:00:20|1455.34|1449.44|1455.39|1449.49|1456.36|1450.46|1454.43|1448.53|32
1732165230000|2024-11-21 05:00:30|1455.48|1449.58|1457.34|1451.44|1457.45|1451.55|1455.4|1449.5|34
1732165240000|2024-11-21 05:00:40|1456.45|1450.55|1457.58|1451.68|1458.34|1452.44|1456.45|1450.55|33
1732165250000|2024-11-21 05:00:50|1457.45|1451.55|1458.45|1452.55|1458.45|1452.55|1457.35|1451.45|24
1732165260000|2024-11-21 05:01:00|1458.53|1452.63|1459.33|1453.43|1459.48|1453.58|1458.51|1452.61|36
1732165270000|2024-11-21 05:01:10|1459.32|1453.42|1459.4|1453.5|1459.5|1453.6|1459.3|1453.4|32
1732165280000|2024-11-21 05:01:20|1459.38|1453.48|1459.43|1453.53|1459.53|1453.63|1459.22|1453.32|32
1732165290000|2024-11-21 05:01:30|1459.4|1453.5|1459.5|1453.6|1459.53|1453.63|1459.3|1453.4|26
1732165300000|2024-11-21 05:01:40|1459.53|1453.63|1458.51|1452.61|1459.53|1453.63|1458.46|1452.56|29
1732165310000|2024-11-21 05:01:50|1458.56|1452.66|1459.45|1453.55|1459.85|1453.95|1458.53|1452.63|30
1732165320000|2024-11-21 05:02:00|1459.5|1453.6|1460.39|1454.49|1461.37|1455.47|1459.5|1453.6|34
1732165330000|2024-11-21 05:02:10|1460.4|1454.5|1458.54|1452.64|1460.4|1454.5|1458.54|1452.64|30
1732165340000|2024-11-21 05:02:20|1458.5|1452.6|1458.54|1452.64|1458.9|1453|1458.17|1452.27|32
1732165350000|2024-11-21 05:02:30|1458.52|1452.62|1459.37|1453.47|1459.37|1453.47|1457.46|1451.56|31
1732165360000|2024-11-21 05:02:40|1459.4|1453.5|1459.39|1453.49|1459.5|1453.6|1459.34|1453.44|32
1732165370000|2024-11-21 05:02:50|1459.41|1453.51|1459.43|1453.53|1459.5|1453.6|1459.36|1453.46|25
1732165380000|2024-11-21 05:03:00|1459.45|1453.55|1459.56|1453.66|1459.56|1453.66|1458.35|1452.45|32
1732165390000|2024-11-21 05:03:10|1460.37|1454.47|1461.2|1455.3|1461.31|1455.41|1459.53|1453.63|18
1732165400000|2024-11-21 05:03:20|1461.45|1455.55|1460.54|1454.64|1462.34|1456.44|1460.54|1454.64|25
1732165410000|2024-11-21 05:03:30|1461.34|1455.44|1461.34|1455.44|1461.7|1455.8|1460.57|1454.67|32
1732165420000|2024-11-21 05:03:40|1461.31|1455.41|1461.56|1455.66|1461.57|1455.67|1460.5|1454.6|32
1732165430000|2024-11-21 05:03:50|1461.54|1455.64|1460.51|1454.61|1461.59|1455.69|1460.4|1454.5|31
1732165440000|2024-11-21 05:04:00|1460.48|1454.58|1460.56|1454.66|1461.55|1455.65|1460.48|1454.58|30
1732165450000|2024-11-21 05:04:10|1461.37|1455.47|1462.8|1456.9|1462.8|1456.9|1461.3|1455.4|25
1732165460000|2024-11-21 05:04:20|1462.49|1456.59|1462.3|1456.4|1462.54|1456.64|1462.2|1456.3|25
1732165470000|2024-11-21 05:04:30|1461.61|1455.71|1461.95|1456.05|1461.95|1456.05|1461.48|1455.58|28
1732165480000|2024-11-21 05:04:40|1461.76|1455.86|1462.29|1456.39|1462.34|1456.44|1461.56|1455.66|17
1732165490000|2024-11-21 05:04:50|1462.34|1456.44|1462.31|1456.41|1462.6|1456.7|1461.55|1455.65|28
1732165500000|2024-11-21 05:05:00|1461.59|1455.69|1462.4|1456.5|1462.45|1456.55|1461.53|1455.63|29
1732165510000|2024-11-21 05:05:10|1462.45|1456.55|1463.54|1457.64|1464.1|1458.2|1462.37|1456.47|28
1732165520000|2024-11-21 05:05:20|1463.62|1457.72|1464.3|1458.4|1464.45|1458.55|1463.45|1457.55|30
1732165530000|2024-11-21 05:05:30|1464.25|1458.35|1464.43|1458.53|1464.45|1458.55|1464.15|1458.25|16
1732165540000|2024-11-21 05:05:40|1464.45|1458.55|1465.37|1459.47|1465.37|1459.47|1464.43|1458.53|16
1732165550000|2024-11-21 05:05:50|1465.31|1459.41|1465.29|1459.39|1465.75|1459.85|1465.2|1459.3|25
1732165560000|2024-11-21 05:06:00|1465.23|1459.33|1463.9|1458|1465.29|1459.39|1463.45|1457.55|36
1732165570000|2024-11-21 05:06:10|1464.05|1458.15|1465.1|1459.2|1465.5|1459.6|1464.05|1458.15|32
1732165580000|2024-11-21 05:06:20|1465.15|1459.25|1464.17|1458.27|1465.47|1459.57|1464.17|1458.27|29
1732165590000|2024-11-21 05:06:30|1464.36|1458.46|1464.3|1458.4|1464.38|1458.48|1463.85|1457.95|32
1732165600000|2024-11-21 05:06:40|1464.27|1458.37|1464.3|1458.4|1464.3|1458.4|1463.85|1457.95|24
1732165610000|2024-11-21 05:06:50|1464.4|1458.5|1464.32|1458.42|1464.5|1458.6|1464.1|1458.2|30
1732165620000|2024-11-21 05:07:00|1464.3|1458.4|1464.27|1458.37|1464.75|1458.85|1464|1458.1|32
1732165630000|2024-11-21 05:07:10|1464.22|1458.32|1463.8|1457.9|1464.23|1458.33|1463.48|1457.58|31
1732165640000|2024-11-21 05:07:20|1464.16|1458.26|1465.34|1459.44|1465.4|1459.5|1463.85|1457.95|29
1732165650000|2024-11-21 05:07:30|1465.31|1459.41|1465.46|1459.56|1466.25|1460.35|1465.1|1459.2|27
1732165660000|2024-11-21 05:07:40|1465.41|1459.51|1465.45|1459.55|1466.1|1460.2|1465.41|1459.51|24
1732165670000|2024-11-21 05:07:50|1465.44|1459.54|1465.48|1459.58|1465.53|1459.63|1465.39|1459.49|27
1732165680000|2024-11-21 05:08:00|1465.46|1459.56|1465.2|1459.3|1465.65|1459.75|1465.2|1459.3|24
1732165690000|2024-11-21 05:08:10|1465.25|1459.35|1465.31|1459.41|1465.45|1459.55|1465|1459.1|26
1732165700000|2024-11-21 05:08:20|1465.45|1459.55|1465.46|1459.56|1465.55|1459.65|1465|1459.1|29
1732165710000|2024-11-21 05:08:30|1465.5|1459.6|1466.3|1460.4|1466.45|1460.55|1465.44|1459.54|17
1732165720000|2024-11-21 05:08:40|1465.95|1460.05|1466.46|1460.56|1466.5|1460.6|1465.45|1459.55|25
1732165730000|2024-11-21 05:08:50|1466.47|1460.57|1467.33|1461.43|1467.34|1461.44|1466.43|1460.53|22
1732165740000|2024-11-21 05:09:00|1467.3|1461.4|1466.2|1460.3|1467.33|1461.43|1466.2|1460.3|22
1732165750000|2024-11-21 05:09:10|1466.45|1460.55|1467.24|1461.34|1467.24|1461.34|1466.1|1460.2|17
1732165760000|2024-11-21 05:09:20|1467.26|1461.36|1467.43|1461.53|1467.45|1461.55|1467.16|1461.26|24
1732165770000|2024-11-21 05:09:30|1467.4|1461.5|1467.53|1461.63|1468.18|1462.28|1467.05|1461.15|26
1732165780000|2024-11-21 05:09:40|1467.73|1461.83|1467.35|1461.45|1468.28|1462.38|1467.2|1461.3|28
1732165790000|2024-11-21 05:09:50|1467.4|1461.5|1467.45|1461.55|1467.8|1461.9|1467.4|1461.5|30
1732165800000|2024-11-21 05:10:00|1467.48|1461.58|1467.95|1462.05|1467.95|1462.05|1467.25|1461.35|32
1732165810000|2024-11-21 05:10:10|1468.18|1462.28|1468.31|1462.41|1468.31|1462.41|1467.49|1461.59|27
1732165820000|2024-11-21 05:10:20|1468.45|1462.55|1468.38|1462.48|1468.45|1462.55|1468.2|1462.3|21
1732165830000|2024-11-21 05:10:30|1468.4|1462.5|1468.45|1462.55|1469.19|1463.29|1468.4|1462.5|23
1732165840000|2024-11-21 05:10:40|1468.62|1462.72|1469.37|1463.47|1469.4|1463.5|1468.62|1462.72|26
1732165850000|2024-11-21 05:10:50|1469.34|1463.44|1469.34|1463.44|1469.37|1463.47|1469.24|1463.34|9
1732165860000|2024-11-21 05:11:00|1469.25|1463.35|1469.7|1463.8|1469.81|1463.91|1469.25|1463.35|20
1732165870000|2024-11-21 05:11:10|1469.35|1463.45|1469.3|1463.4|1469.45|1463.55|1468.75|1462.85|17
1732165880000|2024-11-21 05:11:20|1469.35|1463.45|1469.45|1463.55|1469.45|1463.55|1468.85|1462.95|14
1732165890000|2024-11-21 05:11:30|1469.8|1463.9|1469.7|1463.8|1469.85|1463.95|1469.55|1463.65|22
1732165900000|2024-11-21 05:11:40|1469.75|1463.85|1469.55|1463.65|1470.35|1464.45|1469.55|1463.65|20
1732165920000|2024-11-21 05:12:00|1468.95|1463.05|1469.4|1463.5|1469.4|1463.5|1468.65|1462.75|10
1732165940000|2024-11-21 05:12:20|1469.05|1463.15|1468.75|1462.85|1469.05|1463.15|1468.55|1462.65|22
1732165950000|2024-11-21 05:12:30|1468.7|1462.8|1469.35|1463.45|1469.35|1463.45|1468.65|1462.75|16
1732165960000|2024-11-21 05:12:40|1469.65|1463.75|1469.65|1463.75|1469.65|1463.75|1469.6|1463.7|3
1732165970000|2024-11-21 05:12:50|1469.75|1463.85|1469.35|1463.45|1469.75|1463.85|1468.9|1463|17
1732165980000|2024-11-21 05:13:00|1468.95|1463.05|1469.05|1463.15|1469.8|1463.9|1468.95|1463.05|18
1732165990000|2024-11-21 05:13:10|1469|1463.1|1467.7|1461.8|1469.1|1463.2|1467.55|1461.65|26
1732166000000|2024-11-21 05:13:20|1467.6|1461.7|1468.45|1462.55|1468.45|1462.55|1467.6|1461.7|14
1732166010000|2024-11-21 05:13:30|1468.25|1462.35|1468|1462.1|1468.3|1462.4|1467.9|1462|9
1732166020000|2024-11-21 05:13:40|1467.9|1462|1466.6|1460.7|1467.9|1462|1466.6|1460.7|22
1732166030000|2024-11-21 05:13:50|1466.3|1460.4|1466.4|1460.5|1466.4|1460.5|1465.65|1459.75|7
1732166040000|2024-11-21 05:14:00|1465.65|1459.75|1465.4|1459.5|1465.65|1459.75|1465.25|1459.35|4
1732166050000|2024-11-21 05:14:10|1465.3|1459.4|1465.4|1459.5|1465.4|1459.5|1464.6|1458.7|24
1732166060000|2024-11-21 05:14:20|1466.4|1460.5|1466.75|1460.85|1466.75|1460.85|1466.4|1460.5|2
1732166070000|2024-11-21 05:14:30|1466.7|1460.8|1467.05|1461.15|1467.05|1461.15|1466.6|1460.7|23
1732166080000|2024-11-21 05:14:40|1467|1461.1|1468.4|1462.5|1468.4|1462.5|1467|1461.1|12
1732166090000|2024-11-21 05:14:50|1468.2|1462.3|1467.55|1461.65|1468.2|1462.3|1467.55|1461.65|7
1732166100000|2024-11-21 05:15:00|1467.65|1461.75|1469.65|1463.75|1469.9|1464|1467.65|1461.75|17
1732166110000|2024-11-21 05:15:10|1469.7|1463.8|1469.6|1463.7|1470.4|1464.5|1469.55|1463.65|17
1732166120000|2024-11-21 05:15:20|1469.7|1463.8|1468.55|1462.65|1469.7|1463.8|1468.55|1462.65|11
1732166130000|2024-11-21 05:15:30|1468.7|1462.8|1468.15|1462.25|1469.4|1463.5|1468.15|1462.25|12
1732166140000|2024-11-21 05:15:40|1468.2|1462.3|1467.35|1461.45|1468.2|1462.3|1466.6|1460.7|21
1732166150000|2024-11-21 05:15:50|1467.65|1461.75|1468.4|1462.5|1468.4|1462.5|1467.55|1461.65|12
1732166160000|2024-11-21 05:16:00|1467.8|1461.9|1466.6|1460.7|1467.95|1462.05|1466.6|1460.7|10
1732166170000|2024-11-21 05:16:10|1466.25|1460.35|1467.4|1461.5|1467.4|1461.5|1465.95|1460.05|14
1732166180000|2024-11-21 05:16:20|1468.45|1462.55|1469.35|1463.45|1469.35|1463.45|1468.45|1462.55|8
1732166190000|2024-11-21 05:16:30|1469.3|1463.4|1467.8|1461.9|1469.3|1463.4|1467.55|1461.65|17
1732166200000|2024-11-21 05:16:40|1467.6|1461.7|1467.6|1461.7|1467.75|1461.85|1467.55|1461.65|12
1732166210000|2024-11-21 05:16:50|1467.35|1461.45|1467.4|1461.5|1467.4|1461.5|1466.95|1461.05|13
1732166220000|2024-11-21 05:17:00|1467.65|1461.75|1468.45|1462.55|1468.45|1462.55|1467.65|1461.75|14
1732166230000|2024-11-21 05:17:10|1469.2|1463.3|1468.75|1462.85|1469.45|1463.55|1468.65|1462.75|11
1732166240000|2024-11-21 05:17:20|1468.65|1462.75|1468.7|1462.8|1468.95|1463.05|1468.55|1462.65|7
1732166250000|2024-11-21 05:17:30|1468.65|1462.75|1468.55|1462.65|1468.65|1462.75|1468.55|1462.65|6
1732166260000|2024-11-21 05:17:40|1468.6|1462.7|1468.65|1462.75|1468.8|1462.9|1468.45|1462.55|19
1732166270000|2024-11-21 05:17:50|1468.75|1462.85|1469.4|1463.5|1469.4|1463.5|1468.65|1462.75|8
1732166280000|2024-11-21 05:18:00|1469.5|1463.6|1468.6|1462.7|1469.5|1463.6|1468.6|1462.7|11
1732166290000|2024-11-21 05:18:10|1468.65|1462.75|1468.7|1462.8|1469.4|1463.5|1468.6|1462.7|19
1732166300000|2024-11-21 05:18:20|1468.75|1462.85|1468.7|1462.8|1469.45|1463.55|1468.55|1462.65|23
1732166310000|2024-11-21 05:18:30|1468.75|1462.85|1469.35|1463.45|1469.4|1463.5|1468.75|1462.85|14
1732166320000|2024-11-21 05:18:40|1469.45|1463.55|1470.45|1464.55|1470.45|1464.55|1469.45|1463.55|3
1732166330000|2024-11-21 05:18:50|1470.65|1464.75|1469.55|1463.65|1470.65|1464.75|1469.55|1463.65|10
1732166340000|2024-11-21 05:19:00|1469|1463.1|1468.15|1462.25|1469.05|1463.15|1467.95|1462.05|23
1732166350000|2024-11-21 05:19:10|1468.2|1462.3|1469.4|1463.5|1469.4|1463.5|1468.2|1462.3|24
1732166360000|2024-11-21 05:19:20|1469.2|1463.3|1468.65|1462.75|1469.2|1463.3|1468.65|1462.75|6
1732166370000|2024-11-21 05:19:30|1468.3|1462.4|1467.8|1461.9|1468.3|1462.4|1467.6|1461.7|13
1732166380000|2024-11-21 05:19:40|1467.7|1461.8|1467.55|1461.65|1467.7|1461.8|1467.55|1461.65|3
1732166390000|2024-11-21 05:19:50|1467.85|1461.95|1467.85|1461.95|1467.9|1462|1467.55|1461.65|21
1732166400000|2024-11-21 05:20:00|1467.9|1462|1467.54|1461.64|1467.9|1462|1467.48|1461.58|19
1732166410000|2024-11-21 05:20:10|1467.5|1461.6|1466.6|1460.7|1467.9|1462|1466.59|1460.69|37
1732166420000|2024-11-21 05:20:20|1466.7|1460.8|1466.53|1460.63|1467.4|1461.5|1466.52|1460.62|28
1732166430000|2024-11-21 05:20:30|1466.55|1460.65|1466.59|1460.69|1467.4|1461.5|1466.48|1460.58|35
1732166440000|2024-11-21 05:20:40|1467.2|1461.3|1466.5|1460.6|1467.45|1461.55|1466.44|1460.54|35
1732166450000|2024-11-21 05:20:50|1466.57|1460.67|1467.31|1461.41|1467.37|1461.47|1466.48|1460.58|31
1732166460000|2024-11-21 05:21:00|1467.2|1461.3|1466.37|1460.47|1467.2|1461.3|1466.1|1460.2|37
1732166470000|2024-11-21 05:21:10|1466.2|1460.3|1466.35|1460.45|1466.35|1460.45|1465.3|1459.4|33
1732166480000|2024-11-21 05:21:20|1466.2|1460.3|1465.6|1459.7|1466.9|1461|1465.6|1459.7|36
1732166490000|2024-11-21 05:21:30|1465.57|1459.67|1466.54|1460.64|1467.25|1461.35|1465.56|1459.66|36
1732166500000|2024-11-21 05:21:40|1466.55|1460.65|1465.57|1459.67|1466.57|1460.67|1465.45|1459.55|25
1732166510000|2024-11-21 05:21:50|1465.54|1459.64|1465.45|1459.55|1465.59|1459.69|1465.45|1459.55|25
1732166520000|2024-11-21 05:22:00|1465.43|1459.53|1465.55|1459.65|1465.58|1459.68|1465.15|1459.25|31
1732166530000|2024-11-21 05:22:10|1465.56|1459.66|1466.56|1460.66|1467|1461.1|1465.48|1459.58|33
1732166540000|2024-11-21 05:22:20|1466.79|1460.89|1467.37|1461.47|1467.75|1461.85|1466.79|1460.89|31
1732166550000|2024-11-21 05:22:30|1467.41|1461.51|1466.52|1460.62|1467.45|1461.55|1466.3|1460.4|37
1732166560000|2024-11-21 05:22:40|1466.5|1460.6|1466.43|1460.53|1466.5|1460.6|1466.2|1460.3|31
1732166570000|2024-11-21 05:22:50|1466.42|1460.52|1466.46|1460.56|1466.54|1460.64|1466.36|1460.46|28
1732166580000|2024-11-21 05:23:00|1466.48|1460.58|1466.36|1460.46|1466.59|1460.69|1466.31|1460.41|27
1732166590000|2024-11-21 05:23:10|1466.42|1460.52|1466.15|1460.25|1466.5|1460.6|1465.95|1460.05|33
1732166600000|2024-11-21 05:23:20|1465.7|1459.8|1465.5|1459.6|1465.7|1459.8|1465.45|1459.55|26
1732166610000|2024-11-21 05:23:30|1465.48|1459.58|1465.55|1459.65|1465.57|1459.67|1464.54|1458.64|27
1732166620000|2024-11-21 05:23:40|1465.45|1459.55|1465.39|1459.49|1465.45|1459.55|1464.5|1458.6|28
1732166630000|2024-11-21 05:23:50|1465.37|1459.47|1465.56|1459.66|1465.56|1459.66|1465.1|1459.2|31
1732166640000|2024-11-21 05:24:00|1465.54|1459.64|1465.5|1459.6|1465.9|1460|1465.43|1459.53|28
1732166650000|2024-11-21 05:24:10|1465.52|1459.62|1465.54|1459.64|1465.57|1459.67|1465.46|1459.56|28
1732166660000|2024-11-21 05:24:20|1465.56|1459.66|1467.51|1461.61|1467.7|1461.8|1465.5|1459.6|34
1732166670000|2024-11-21 05:24:30|1467.53|1461.63|1468.47|1462.57|1468.6|1462.7|1467.45|1461.55|27
1732166680000|2024-11-21 05:24:40|1468.52|1462.62|1468.46|1462.56|1468.55|1462.65|1468.45|1462.55|22
1732166690000|2024-11-21 05:24:50|1468.52|1462.62|1468.44|1462.54|1468.52|1462.62|1468.42|1462.52|17
1732166700000|2024-11-21 05:25:00|1468.48|1462.58|1468.54|1462.64|1468.55|1462.65|1468.44|1462.54|27
1732166710000|2024-11-21 05:25:10|1468.59|1462.69|1469.55|1463.65|1469.9|1464|1468.54|1462.64|25
1732166720000|2024-11-21 05:25:20|1469.5|1463.6|1469.57|1463.67|1469.57|1463.67|1469.4|1463.5|25
1732166730000|2024-11-21 05:25:30|1469.54|1463.64|1469.54|1463.64|1470.38|1464.48|1469.54|1463.64|29
1732166740000|2024-11-21 05:25:40|1469.67|1463.77|1469.56|1463.66|1469.67|1463.77|1469.51|1463.61|26
1732166750000|2024-11-21 05:25:50|1469.59|1463.69|1469.57|1463.67|1470.4|1464.5|1469.45|1463.55|24
1732166760000|2024-11-21 05:26:00|1469.59|1463.69|1470.39|1464.49|1470.45|1464.55|1469.48|1463.58|31
1732166770000|2024-11-21 05:26:10|1470.38|1464.48|1469.43|1463.53|1470.39|1464.49|1469.43|1463.53|30
1732166780000|2024-11-21 05:26:20|1469.42|1463.52|1467.46|1461.56|1469.42|1463.52|1467.15|1461.25|33
1732166790000|2024-11-21 05:26:30|1467.48|1461.58|1466.95|1461.05|1467.55|1461.65|1466.95|1461.05|29
1732166800000|2024-11-21 05:26:40|1466.45|1460.55|1466.48|1460.58|1466.7|1460.8|1466.43|1460.53|33
1732166810000|2024-11-21 05:26:50|1466.54|1460.64|1466.33|1460.43|1466.54|1460.64|1466.3|1460.4|17
1732166820000|2024-11-21 05:27:00|1465.85|1459.95|1465.1|1459.2|1466.15|1460.25|1465.1|1459.2|30
1732166830000|2024-11-21 05:27:10|1465.26|1459.36|1465.51|1459.61|1465.85|1459.95|1465.25|1459.35|34
1732166840000|2024-11-21 05:27:20|1465.47|1459.57|1465.23|1459.33|1465.47|1459.57|1465.1|1459.2|23
1732166850000|2024-11-21 05:27:30|1465.26|1459.36|1465.4|1459.5|1466.29|1460.39|1465.23|1459.33|35
1732166860000|2024-11-21 05:27:40|1465.45|1459.55|1465.37|1459.47|1465.57|1459.67|1465.3|1459.4|27
1732166870000|2024-11-21 05:27:50|1465.36|1459.46|1465.34|1459.44|1465.57|1459.67|1465.34|1459.44|29
1732166880000|2024-11-21 05:28:00|1465.32|1459.42|1464.54|1458.64|1465.32|1459.42|1464.46|1458.56|21
1732166890000|2024-11-21 05:28:10|1464.62|1458.72|1465.45|1459.55|1465.45|1459.55|1464.43|1458.53|18
1732166900000|2024-11-21 05:28:20|1465.29|1459.39|1464.5|1458.6|1465.29|1459.39|1464.45|1458.55|25
1732166910000|2024-11-21 05:28:30|1464.48|1458.58|1464.55|1458.65|1464.59|1458.69|1464.44|1458.54|24
1732166920000|2024-11-21 05:28:40|1464.53|1458.63|1464.48|1458.58|1464.59|1458.69|1464.45|1458.55|17
1732166930000|2024-11-21 05:28:50|1464.54|1458.64|1464.53|1458.63|1464.55|1458.65|1464.48|1458.58|11
1732166940000|2024-11-21 05:29:00|1464.55|1458.65|1465.35|1459.45|1465.35|1459.45|1464.5|1458.6|11
1732166950000|2024-11-21 05:29:10|1465.39|1459.49|1465.48|1459.58|1465.55|1459.65|1465.29|1459.39|22
1732166960000|2024-11-21 05:29:20|1465.44|1459.54|1465.26|1459.36|1465.47|1459.57|1465.05|1459.15|31
1732166970000|2024-11-21 05:29:30|1465.29|1459.39|1464.52|1458.62|1465.29|1459.39|1464.48|1458.58|25
1732166980000|2024-11-21 05:29:40|1464.46|1458.56|1464.57|1458.67|1464.57|1458.67|1464.43|1458.53|19
1732166990000|2024-11-21 05:29:50|1464.45|1458.55|1464.55|1458.65|1465.31|1459.41|1464.45|1458.55|15
1732167000000|2024-11-21 05:30:00|1464.57|1458.67|1465.41|1459.51|1465.45|1459.55|1464.48|1458.58|32
1732167010000|2024-11-21 05:30:10|1465.45|1459.55|1467.3|1461.4|1467.45|1461.55|1465.31|1459.41|31
1732167020000|2024-11-21 05:30:20|1467.37|1461.47|1465.57|1459.67|1467.6|1461.7|1465.56|1459.66|34
1732167030000|2024-11-21 05:30:30|1465.49|1459.59|1465.62|1459.72|1466.3|1460.4|1465.49|1459.59|25
1732167040000|2024-11-21 05:30:40|1465.84|1459.94|1465.56|1459.66|1466.4|1460.5|1465.44|1459.54|27
1732167050000|2024-11-21 05:30:50|1465.54|1459.64|1466.29|1460.39|1466.43|1460.53|1465.54|1459.64|23
1732167060000|2024-11-21 05:31:00|1466.18|1460.28|1465.7|1459.8|1466.45|1460.55|1465.7|1459.8|32
1732167070000|2024-11-21 05:31:10|1465.65|1459.75|1465.1|1459.2|1466.25|1460.35|1465.1|1459.2|30
1732167080000|2024-11-21 05:31:20|1465.38|1459.48|1463.9|1458|1465.55|1459.65|1463.85|1457.95|25
1732167090000|2024-11-21 05:31:30|1464.17|1458.27|1464.32|1458.42|1464.7|1458.8|1464.17|1458.27|34
1732167100000|2024-11-21 05:31:40|1464.3|1458.4|1464.52|1458.62|1465.25|1459.35|1464|1458.1|37
1732167110000|2024-11-21 05:31:50|1464.57|1458.67|1464.44|1458.54|1465.39|1459.49|1464.39|1458.49|29
1732167120000|2024-11-21 05:32:00|1464.47|1458.57|1465.55|1459.65|1466.41|1460.51|1464.46|1458.56|33
1732167130000|2024-11-21 05:32:10|1465.49|1459.59|1464.57|1458.67|1465.52|1459.62|1464.2|1458.3|32
1732167140000|2024-11-21 05:32:20|1464.53|1458.63|1465.37|1459.47|1465.43|1459.53|1464.53|1458.63|28
1732167150000|2024-11-21 05:32:30|1465.34|1459.44|1465.4|1459.5|1465.45|1459.55|1464.45|1458.55|33
1732167160000|2024-11-21 05:32:40|1465.38|1459.48|1464.52|1458.62|1465.38|1459.48|1464.45|1458.55|29
1732167170000|2024-11-21 05:32:50|1464.5|1458.6|1464.25|1458.35|1464.5|1458.6|1464|1458.1|22
1732167180000|2024-11-21 05:33:00|1464.27|1458.37|1464.5|1458.6|1464.55|1458.65|1464|1458.1|24
1732167190000|2024-11-21 05:33:10|1464.57|1458.67|1466.36|1460.46|1466.6|1460.7|1464.57|1458.67|38
1732167200000|2024-11-21 05:33:20|1466.31|1460.41|1465.7|1459.8|1466.34|1460.44|1464.63|1458.73|35
1732167210000|2024-11-21 05:33:30|1465.53|1459.63|1466.5|1460.6|1466.8|1460.9|1465.45|1459.55|37
1732167220000|2024-11-21 05:33:40|1466.43|1460.53|1465.9|1460|1466.65|1460.75|1465.58|1459.68|28
1732167230000|2024-11-21 05:33:50|1465.54|1459.64|1466.7|1460.8|1466.9|1461|1465.54|1459.64|27
1732167240000|2024-11-21 05:34:00|1466.67|1460.77|1465.57|1459.67|1466.67|1460.77|1465.47|1459.57|32
1732167250000|2024-11-21 05:34:10|1465.55|1459.65|1464.49|1458.59|1465.57|1459.67|1463.56|1457.66|34
1732167260000|2024-11-21 05:34:20|1464.44|1458.54|1465.56|1459.66|1465.65|1459.75|1464.44|1458.54|27
1732167270000|2024-11-21 05:34:30|1465.54|1459.64|1465.53|1459.63|1465.9|1460|1465.51|1459.61|21
1732167280000|2024-11-21 05:34:40|1465.54|1459.64|1465.47|1459.57|1466.55|1460.65|1465.4|1459.5|34
1732167290000|2024-11-21 05:34:50|1465.52|1459.62|1466.43|1460.53|1466.45|1460.55|1465.45|1459.55|29
1732167300000|2024-11-21 05:35:00|1466.42|1460.52|1465.41|1459.51|1466.65|1460.75|1464.54|1458.64|29
1732167310000|2024-11-21 05:35:10|1465.34|1459.44|1464.52|1458.62|1465.95|1460.05|1464.5|1458.6|32
1732167320000|2024-11-21 05:35:20|1464.85|1458.95|1464.28|1458.38|1464.85|1458.95|1463.48|1457.58|32
1732167330000|2024-11-21 05:35:30|1464.1|1458.2|1463.46|1457.56|1464.16|1458.26|1463.39|1457.49|32
1732167340000|2024-11-21 05:35:40|1463.44|1457.54|1463.36|1457.46|1463.52|1457.62|1463.33|1457.43|35
1732167350000|2024-11-21 05:35:50|1463.34|1457.44|1462.5|1456.6|1463.48|1457.58|1462.5|1456.6|26
1732167360000|2024-11-21 05:36:00|1462.48|1456.58|1463.47|1457.57|1463.5|1457.6|1462.48|1456.58|27
1732167370000|2024-11-21 05:36:10|1463.46|1457.56|1463.45|1457.55|1463.6|1457.7|1463.1|1457.2|21
1732167380000|2024-11-21 05:36:20|1463.49|1457.59|1463.6|1457.7|1463.6|1457.7|1463.25|1457.35|27
1732167390000|2024-11-21 05:36:30|1463.45|1457.55|1462.52|1456.62|1463.49|1457.59|1462.45|1456.55|28
1732167400000|2024-11-21 05:36:40|1462.49|1456.59|1462.54|1456.64|1463.31|1457.41|1462.48|1456.58|26
1732167410000|2024-11-21 05:36:50|1462.57|1456.67|1462.55|1456.65|1463.13|1457.23|1462.48|1456.58|32
1732167420000|2024-11-21 05:37:00|1463.15|1457.25|1462.79|1456.89|1463.45|1457.55|1462.56|1456.66|31
1732167430000|2024-11-21 05:37:10|1462.76|1456.86|1463.46|1457.56|1463.5|1457.6|1462.51|1456.61|28
1732167440000|2024-11-21 05:37:20|1463.45|1457.55|1463.05|1457.15|1464.05|1458.15|1463.05|1457.15|31
1732167450000|2024-11-21 05:37:30|1463.15|1457.25|1463.31|1457.41|1463.45|1457.55|1463.05|1457.15|31
1732167460000|2024-11-21 05:37:40|1463.34|1457.44|1463.2|1457.3|1463.45|1457.55|1463.2|1457.3|30
1732167470000|2024-11-21 05:37:50|1463.15|1457.25|1462.7|1456.8|1463.45|1457.55|1462.45|1456.55|28
1732167480000|2024-11-21 05:38:00|1462.46|1456.56|1463|1457.1|1463.45|1457.55|1462.45|1456.55|30
1732167490000|2024-11-21 05:38:10|1462.9|1457|1462.85|1456.95|1463.45|1457.55|1462.45|1456.55|34
1732167500000|2024-11-21 05:38:20|1462.95|1457.05|1462.45|1456.55|1463.45|1457.55|1462.25|1456.35|30
1732167510000|2024-11-21 05:38:30|1462.7|1456.8|1462.36|1456.46|1462.85|1456.95|1462.2|1456.3|30
1732167520000|2024-11-21 05:38:40|1462.39|1456.49|1462.91|1457.01|1463.13|1457.23|1462.3|1456.4|33
1732167530000|2024-11-21 05:38:50|1462.86|1456.96|1462.5|1456.6|1462.86|1456.96|1462.5|1456.6|27
1732167540000|2024-11-21 05:39:00|1462.54|1456.64|1463.47|1457.57|1463.7|1457.8|1462.45|1456.55|23
1732167550000|2024-11-21 05:39:10|1463.5|1457.6|1462.55|1456.65|1463.65|1457.75|1462.48|1456.58|29
1732167560000|2024-11-21 05:39:20|1462.65|1456.75|1462.49|1456.59|1463.12|1457.22|1462.1|1456.2|31
1732167570000|2024-11-21 05:39:30|1462.45|1456.55|1462.57|1456.67|1462.95|1457.05|1462.45|1456.55|26
1732167580000|2024-11-21 05:39:40|1462.55|1456.65|1463.29|1457.39|1463.3|1457.4|1462.43|1456.53|28
1732167590000|2024-11-21 05:39:50|1463.28|1457.38|1462.5|1456.6|1463.4|1457.5|1462.5|1456.6|28
1732167600000|2024-11-21 05:40:00|1462.54|1456.64|1463.26|1457.36|1463.26|1457.36|1462.35|1456.45|25
1732167610000|2024-11-21 05:40:10|1463.28|1457.38|1463.45|1457.55|1463.6|1457.7|1463.1|1457.2|17
1732167620000|2024-11-21 05:40:20|1463.9|1458|1464.41|1458.51|1465.29|1459.39|1463.9|1458|31
1732167630000|2024-11-21 05:40:30|1464.25|1458.35|1463.5|1457.6|1464.36|1458.46|1463.3|1457.4|22
1732167640000|2024-11-21 05:40:40|1463.46|1457.56|1464.5|1458.6|1464.52|1458.62|1463.46|1457.56|20
1732167650000|2024-11-21 05:40:50|1464.48|1458.58|1464.38|1458.48|1464.5|1458.6|1464.05|1458.15|28
1732167660000|2024-11-21 05:41:00|1464.35|1458.45|1465.43|1459.53|1465.43|1459.53|1464.35|1458.45|21
1732167670000|2024-11-21 05:41:10|1465.45|1459.55|1465.39|1459.49|1466.28|1460.38|1465.2|1459.3|24
1732167680000|2024-11-21 05:41:20|1465.4|1459.5|1465.75|1459.85|1465.95|1460.05|1465.15|1459.25|27
1732167690000|2024-11-21 05:41:30|1465.55|1459.65|1466.55|1460.65|1467.45|1461.55|1465.55|1459.65|34
1732167700000|2024-11-21 05:41:40|1466.47|1460.57|1465.49|1459.59|1466.65|1460.75|1465.4|1459.5|33
1732167710000|2024-11-21 05:41:50|1465.35|1459.45|1465.4|1459.5|1465.5|1459.6|1465.25|1459.35|31
1732167720000|2024-11-21 05:42:00|1465.43|1459.53|1465.46|1459.56|1465.65|1459.75|1465.2|1459.3|25
1732167730000|2024-11-21 05:42:10|1465.25|1459.35|1464.5|1458.6|1465.35|1459.45|1464.5|1458.6|28
1732167740000|2024-11-21 05:42:20|1464.79|1458.89|1465.54|1459.64|1465.9|1460|1464.73|1458.83|22
1732167750000|2024-11-21 05:42:30|1465.51|1459.61|1467.34|1461.44|1467.34|1461.44|1465.51|1459.61|29
1732167760000|2024-11-21 05:42:40|1467.25|1461.35|1467.52|1461.62|1467.65|1461.75|1467.1|1461.2|27
1732167770000|2024-11-21 05:42:50|1467.51|1461.61|1468.45|1462.55|1468.48|1462.58|1467.45|1461.55|22
1732167780000|2024-11-21 05:43:00|1468.48|1462.58|1468.45|1462.55|1468.5|1462.6|1468.15|1462.25|27
1732167790000|2024-11-21 05:43:10|1468.48|1462.58|1468.88|1462.98|1469.1|1463.2|1468.35|1462.45|21
1732167800000|2024-11-21 05:43:20|1469.02|1463.12|1469.6|1463.7|1469.7|1463.8|1468.5|1462.6|21
1732167810000|2024-11-21 05:43:30|1469.52|1463.62|1470.15|1464.25|1470.18|1464.28|1469.45|1463.55|19
1732167820000|2024-11-21 05:43:40|1470.08|1464.18|1469.46|1463.56|1470.1|1464.2|1469.44|1463.54|28
1732167830000|2024-11-21 05:43:50|1469.44|1463.54|1469.54|1463.64|1469.9|1464|1469.4|1463.5|26
1732167840000|2024-11-21 05:44:00|1469.46|1463.56|1469.54|1463.64|1469.57|1463.67|1469.46|1463.56|21
1732167850000|2024-11-21 05:44:10|1469.49|1463.59|1470.29|1464.39|1470.45|1464.55|1469.48|1463.58|33
1732167860000|2024-11-21 05:44:20|1470.34|1464.44|1469.43|1463.53|1470.34|1464.44|1469.43|1463.53|21
1732167870000|2024-11-21 05:44:30|1469.5|1463.6|1469.3|1463.4|1469.55|1463.65|1469.3|1463.4|27
1732167880000|2024-11-21 05:44:40|1469.36|1463.46|1469.37|1463.47|1469.45|1463.55|1469.15|1463.25|28
1732167890000|2024-11-21 05:44:50|1469.4|1463.5|1469.75|1463.85|1469.75|1463.85|1469.25|1463.35|30
1732167900000|2024-11-21 05:45:00|1469.5|1463.6|1469.48|1463.58|1470.4|1464.5|1469.46|1463.56|32
1732167910000|2024-11-21 05:45:10|1469.5|1463.6|1469.57|1463.67|1469.75|1463.85|1469.35|1463.45|29
1732167920000|2024-11-21 05:45:20|1469.54|1463.64|1469.44|1463.54|1470.4|1464.5|1469.42|1463.52|20
1732167930000|2024-11-21 05:45:30|1469.49|1463.59|1467.1|1461.2|1469.7|1463.8|1466.39|1460.49|31
1732167940000|2024-11-21 05:45:40|1467.13|1461.23|1467.2|1461.3|1467.31|1461.41|1467.13|1461.23|10
1732167950000|2024-11-21 05:45:50|1467.31|1461.41|1467.37|1461.47|1467.5|1461.6|1467.31|1461.41|9
1732167960000|2024-11-21 05:46:00|1467.4|1461.5|1467.35|1461.45|1467.7|1461.8|1467.33|1461.43|17
1732167970000|2024-11-21 05:46:10|1467.38|1461.48|1469.5|1463.6|1469.55|1463.65|1467.38|1461.48|29
1732167980000|2024-11-21 05:46:20|1469.48|1463.58|1468.35|1462.45|1469.54|1463.64|1468.05|1462.15|32
1732167990000|2024-11-21 05:46:30|1468.38|1462.48|1468.51|1462.61|1469|1463.1|1468.35|1462.45|30
1732168000000|2024-11-21 05:46:40|1468.48|1462.58|1469.4|1463.5|1469.43|1463.53|1468.48|1462.58|28
1732168010000|2024-11-21 05:46:50|1469.38|1463.48|1468.54|1462.64|1469.5|1463.6|1468.54|1462.64|27
1732168020000|2024-11-21 05:47:00|1468.57|1462.67|1468.27|1462.37|1469.38|1463.48|1468.27|1462.37|28
1732168030000|2024-11-21 05:47:10|1467.9|1462|1466.38|1460.48|1467.9|1462|1466.25|1460.35|32
1732168040000|2024-11-21 05:47:20|1466.35|1460.45|1466.37|1460.47|1466.45|1460.55|1466.31|1460.41|23
1732168050000|2024-11-21 05:47:30|1466.34|1460.44|1466.56|1460.66|1467.48|1461.58|1466.34|1460.44|23
1732168060000|2024-11-21 05:47:40|1466.54|1460.64|1466.28|1460.38|1466.61|1460.71|1466.28|1460.38|20
1732168070000|2024-11-21 05:47:50|1466.3|1460.4|1465.34|1459.44|1466.3|1460.4|1465.25|1459.35|23
1732168080000|2024-11-21 05:48:00|1465.37|1459.47|1464.44|1458.54|1465.48|1459.58|1464.44|1458.54|21
1732168090000|2024-11-21 05:48:10|1464.15|1458.25|1464.54|1458.64|1465.1|1459.2|1464.15|1458.25|25
1732168100000|2024-11-21 05:48:20|1464.53|1458.63|1466.26|1460.36|1466.4|1460.5|1464.5|1458.6|28
1732168110000|2024-11-21 05:48:30|1466.38|1460.48|1465.54|1459.64|1466.4|1460.5|1465.53|1459.63|25
1732168120000|2024-11-21 05:48:40|1465.5|1459.6|1465.38|1459.48|1465.5|1459.6|1465.35|1459.45|18
1732168130000|2024-11-21 05:48:50|1465.4|1459.5|1465.4|1459.5|1465.45|1459.55|1465.05|1459.15|17
1732168140000|2024-11-21 05:49:00|1465.38|1459.48|1464.55|1458.65|1465.45|1459.55|1464.53|1458.63|21
1732168150000|2024-11-21 05:49:10|1464.53|1458.63|1465.4|1459.5|1465.45|1459.55|1464.53|1458.63|18
1732168160000|2024-11-21 05:49:20|1465.43|1459.53|1464.52|1458.62|1465.43|1459.53|1464.45|1458.55|26
1732168170000|2024-11-21 05:49:30|1464.49|1458.59|1463.37|1457.47|1465.1|1459.2|1462.55|1456.65|25
1732168180000|2024-11-21 05:49:40|1463.34|1457.44|1463.42|1457.52|1463.45|1457.55|1463.3|1457.4|15
1732168190000|2024-11-21 05:49:50|1462.73|1456.83|1459.45|1453.55|1462.73|1456.83|1459.45|1453.55|32
1732168200000|2024-11-21 05:50:00|1459.4|1453.5|1459.45|1453.55|1460.1|1454.2|1459.35|1453.45|31
1732168210000|2024-11-21 05:50:10|1459.35|1453.45|1459.5|1453.6|1459.55|1453.65|1458.3|1452.4|34
1732168220000|2024-11-21 05:50:20|1459.65|1453.75|1460.45|1454.55|1460.9|1455|1459.61|1453.71|32
1732168230000|2024-11-21 05:50:30|1460.5|1454.6|1461.45|1455.55|1461.45|1455.55|1460.5|1454.6|26
1732168240000|2024-11-21 05:50:40|1461.43|1455.53|1461.43|1455.53|1461.43|1455.53|1460.48|1454.58|26
1732168250000|2024-11-21 05:50:50|1461.45|1455.55|1460.35|1454.45|1461.45|1455.55|1459.5|1453.6|31
1732168260000|2024-11-21 05:51:00|1460.33|1454.43|1457.51|1451.61|1460.35|1454.45|1457.51|1451.61|29
1732168270000|2024-11-21 05:51:10|1457.5|1451.6|1457.57|1451.67|1457.57|1451.67|1457.2|1451.3|25
1732168280000|2024-11-21 05:51:20|1457.6|1451.7|1457.54|1451.64|1458.43|1452.53|1457.5|1451.6|25
1732168290000|2024-11-21 05:51:30|1457.51|1451.61|1456.3|1450.4|1457.55|1451.65|1456.25|1450.35|21
1732168300000|2024-11-21 05:51:40|1456.5|1450.6|1455.4|1449.5|1456.85|1450.95|1455.25|1449.35|33
1732168310000|2024-11-21 05:51:50|1455.35|1449.45|1454.41|1448.51|1455.51|1449.61|1454.2|1448.3|22
1732168320000|2024-11-21 05:52:00|1454.43|1448.53|1452.6|1446.7|1454.43|1448.53|1452.6|1446.7|25
1732168330000|2024-11-21 05:52:10|1452.5|1446.6|1452.5|1446.6|1454|1448.1|1452.48|1446.58|26
1732168340000|2024-11-21 05:52:20|1452.48|1446.58|1451.37|1445.47|1452.5|1446.6|1450.53|1444.63|35
1732168350000|2024-11-21 05:52:30|1451.3|1445.4|1450.4|1444.5|1451.3|1445.4|1449.65|1443.75|35
1732168360000|2024-11-21 05:52:40|1450.45|1444.55|1450.54|1444.64|1451.52|1445.62|1450.45|1444.55|33
1732168370000|2024-11-21 05:52:50|1450.49|1444.59|1451.43|1445.53|1451.43|1445.53|1450.3|1444.4|28
1732168380000|2024-11-21 05:53:00|1451.48|1445.58|1450.55|1444.65|1451.48|1445.58|1450.35|1444.45|29
1732168390000|2024-11-21 05:53:10|1450.54|1444.64|1449.43|1443.53|1451.15|1445.25|1449.43|1443.53|28
1732168400000|2024-11-21 05:53:20|1449.45|1443.55|1448.54|1442.64|1449.51|1443.61|1448.54|1442.64|22
1732168410000|2024-11-21 05:53:30|1448.56|1442.66|1448.34|1442.44|1448.62|1442.72|1446.85|1440.95|24
1732168420000|2024-11-21 05:53:40|1448.2|1442.3|1449.15|1443.25|1449.45|1443.55|1447.54|1441.64|32
1732168430000|2024-11-21 05:53:50|1449.05|1443.15|1449.55|1443.65|1449.55|1443.65|1448.25|1442.35|30
1732168440000|2024-11-21 05:54:00|1449.65|1443.75|1449.35|1443.45|1450.15|1444.25|1448.4|1442.5|29
1732168450000|2024-11-21 05:54:10|1449.3|1443.4|1449.15|1443.25|1449.55|1443.65|1448.53|1442.63|30
1732168460000|2024-11-21 05:54:20|1449.2|1443.3|1451.5|1445.6|1451.55|1445.65|1448.53|1442.63|36
1732168470000|2024-11-21 05:54:30|1452.05|1446.15|1452.43|1446.53|1452.6|1446.7|1451.45|1445.55|27
1732168480000|2024-11-21 05:54:40|1452.4|1446.5|1453.5|1447.6|1453.5|1447.6|1452.4|1446.5|20
1732168490000|2024-11-21 05:54:50|1453.58|1447.68|1454.45|1448.55|1455.1|1449.2|1453.53|1447.63|18
1732168500000|2024-11-21 05:55:00|1454.3|1448.4|1455.45|1449.55|1455.65|1449.75|1453.57|1447.67|32
1732168510000|2024-11-21 05:55:10|1455.51|1449.61|1453.48|1447.58|1455.54|1449.64|1453.3|1447.4|31
1732168520000|2024-11-21 05:55:20|1453.53|1447.63|1453.3|1447.4|1454.2|1448.3|1452.5|1446.6|31
1732168530000|2024-11-21 05:55:30|1453.35|1447.45|1452.57|1446.67|1453.43|1447.53|1452.48|1446.58|24
1732168540000|2024-11-21 05:55:40|1452.61|1446.71|1452.59|1446.69|1454.2|1448.3|1452.53|1446.63|29
1732168550000|2024-11-21 05:55:50|1452.62|1446.72|1452.53|1446.63|1453.5|1447.6|1452.48|1446.58|29
1732168560000|2024-11-21 05:56:00|1452.5|1446.6|1451.89|1445.99|1452.57|1446.67|1451.35|1445.45|30
1732168570000|2024-11-21 05:56:10|1451.84|1445.94|1452.2|1446.3|1452.48|1446.58|1451.35|1445.45|26
1732168580000|2024-11-21 05:56:20|1452.15|1446.25|1453.42|1447.52|1453.45|1447.55|1451.45|1445.55|15
1732168590000|2024-11-21 05:56:30|1453.48|1447.58|1453.45|1447.55|1453.55|1447.65|1453|1447.1|15
1732168600000|2024-11-21 05:56:40|1453.43|1447.53|1453.45|1447.55|1453.45|1447.55|1453.43|1447.53|2
1732168610000|2024-11-21 05:56:50|1453.55|1447.65|1453.4|1447.5|1453.6|1447.7|1453.36|1447.46|16
1732168620000|2024-11-21 05:57:00|1453.43|1447.53|1453.53|1447.63|1454.1|1448.2|1453.43|1447.53|22
1732168630000|2024-11-21 05:57:10|1453.58|1447.68|1455.51|1449.61|1455.55|1449.65|1453.55|1447.65|27
1732168640000|2024-11-21 05:57:20|1455.54|1449.64|1456.4|1450.5|1457.15|1451.25|1455.54|1449.64|22
1732168650000|2024-11-21 05:57:30|1456.35|1450.45|1456.45|1450.55|1457.25|1451.35|1456.15|1450.25|28
1732168660000|2024-11-21 05:57:40|1456.59|1450.69|1456.38|1450.48|1456.8|1450.9|1456.25|1450.35|26
1732168670000|2024-11-21 05:57:50|1456.4|1450.5|1456.33|1450.43|1456.43|1450.53|1455.48|1449.58|31
1732168680000|2024-11-21 05:58:00|1456.3|1450.4|1455.49|1449.59|1456.43|1450.53|1455.45|1449.55|34
1732168690000|2024-11-21 05:58:10|1455.54|1449.64|1454.51|1448.61|1455.65|1449.75|1454.45|1448.55|33
1732168700000|2024-11-21 05:58:20|1454.54|1448.64|1455.3|1449.4|1455.43|1449.53|1454.4|1448.5|20
1732168710000|2024-11-21 05:58:30|1454.53|1448.63|1455.4|1449.5|1455.43|1449.53|1454.48|1448.58|21
1732168720000|2024-11-21 05:58:40|1455.38|1449.48|1454.48|1448.58|1455.4|1449.5|1454.3|1448.4|23
1732168730000|2024-11-21 05:58:50|1454.4|1448.5|1454.49|1448.59|1454.85|1448.95|1454.4|1448.5|25
1732168740000|2024-11-21 05:59:00|1454.46|1448.56|1455.53|1449.63|1455.65|1449.75|1454.35|1448.45|31
1732168750000|2024-11-21 05:59:10|1455.5|1449.6|1456.45|1450.55|1456.65|1450.75|1455.5|1449.6|23
1732168760000|2024-11-21 05:59:20|1456.49|1450.59|1454.48|1448.58|1456.49|1450.59|1454.48|1448.58|25
1732168770000|2024-11-21 05:59:30|1454.64|1448.74|1454.5|1448.6|1455.34|1449.44|1454.44|1448.54|31
1732168780000|2024-11-21 05:59:40|1454.49|1448.59|1454.25|1448.35|1455.34|1449.44|1454.25|1448.35|26
1732168790000|2024-11-21 05:59:50|1454.35|1448.45|1454.48|1448.58|1454.5|1448.6|1454|1448.1|26
1732168800000|2024-11-21 06:00:00|1454.9|1449|1454.5|1448.6|1455.31|1449.41|1454.45|1448.55|31
1732168810000|2024-11-21 06:00:10|1454.48|1448.58|1454.1|1448.2|1454.9|1449|1454.1|1448.2|32
1732168820000|2024-11-21 06:00:20|1454|1448.1|1453.43|1447.53|1454.28|1448.38|1453.1|1447.2|32
1732168830000|2024-11-21 06:00:30|1453.38|1447.48|1453.36|1447.46|1453.45|1447.55|1453.32|1447.42|18
1732168840000|2024-11-21 06:00:40|1453.39|1447.49|1453.51|1447.61|1454|1448.1|1453.25|1447.35|25
1732168850000|2024-11-21 06:00:50|1453.54|1447.64|1452.45|1446.55|1453.54|1447.64|1452.45|1446.55|22
1732168860000|2024-11-21 06:01:00|1452.2|1446.3|1452.6|1446.7|1452.6|1446.7|1451.35|1445.45|36
1732168870000|2024-11-21 06:01:10|1452.55|1446.65|1454.6|1448.7|1454.6|1448.7|1452.4|1446.5|30
1732168880000|2024-11-21 06:01:20|1454.55|1448.65|1453.28|1447.38|1454.64|1448.74|1453.2|1447.3|30
1732168890000|2024-11-21 06:01:30|1453.26|1447.36|1451.95|1446.05|1453.26|1447.36|1451.35|1445.45|32
1732168900000|2024-11-21 06:01:40|1451.85|1445.95|1452.4|1446.5|1452.45|1446.55|1451.48|1445.58|26
1732168910000|2024-11-21 06:01:50|1452.42|1446.52|1451.85|1445.95|1453.15|1447.25|1451.49|1445.59|28
1732168920000|2024-11-21 06:02:00|1451.6|1445.7|1451.35|1445.45|1451.95|1446.05|1451.2|1445.3|26
1732168930000|2024-11-21 06:02:10|1451|1445.1|1450.3|1444.4|1451.55|1445.65|1449.48|1443.58|30
1732168940000|2024-11-21 06:02:20|1450.32|1444.42|1450.34|1444.44|1450.36|1444.46|1449.48|1443.58|19
1732168950000|2024-11-21 06:02:30|1450.36|1444.46|1450.49|1444.59|1451.42|1445.52|1450.36|1444.46|24
1732168960000|2024-11-21 06:02:40|1450.45|1444.55|1449.5|1443.6|1450.54|1444.64|1449.5|1443.6|32
1732168970000|2024-11-21 06:02:50|1449.48|1443.58|1448.54|1442.64|1449.48|1443.58|1448.51|1442.61|18
1732168980000|2024-11-21 06:03:00|1448.51|1442.61|1448.48|1442.58|1448.55|1442.65|1447.51|1441.61|21
1732168990000|2024-11-21 06:03:10|1448.5|1442.6|1447.51|1441.61|1448.5|1442.6|1447.44|1441.54|25
1732169000000|2024-11-21 06:03:20|1447.5|1441.6|1447.54|1441.64|1448.6|1442.7|1447.45|1441.55|28
1732169010000|2024-11-21 06:03:30|1447.55|1441.65|1447.62|1441.72|1448.34|1442.44|1447.49|1441.59|27
1732169020000|2024-11-21 06:03:40|1447.65|1441.75|1447.54|1441.64|1448.4|1442.5|1447.48|1441.58|25
1732169030000|2024-11-21 06:03:50|1447.52|1441.62|1446.46|1440.56|1447.52|1441.62|1446.45|1440.55|28
1732169040000|2024-11-21 06:04:00|1446.44|1440.54|1447.42|1441.52|1447.45|1441.55|1446.44|1440.54|25
1732169050000|2024-11-21 06:04:10|1447.43|1441.53|1447.55|1441.65|1448.45|1442.55|1447.4|1441.5|30
1732169060000|2024-11-21 06:04:20|1447.53|1441.63|1449.35|1443.45|1449.45|1443.55|1447.48|1441.58|30
1732169070000|2024-11-21 06:04:30|1449.4|1443.5|1448.5|1442.6|1449.85|1443.95|1448.45|1442.55|27
1732169080000|2024-11-21 06:04:40|1448.45|1442.55|1448.43|1442.53|1448.85|1442.95|1448.41|1442.51|27
1732169090000|2024-11-21 06:04:50|1448.47|1442.57|1448.57|1442.67|1448.65|1442.75|1448.45|1442.55|34
1732169100000|2024-11-21 06:05:00|1448.5|1442.6|1450.3|1444.4|1450.95|1445.05|1448.5|1442.6|24
1732169110000|2024-11-21 06:05:10|1450.37|1444.47|1450.51|1444.61|1450.9|1445|1450.37|1444.47|28
1732169120000|2024-11-21 06:05:20|1450.6|1444.7|1450.41|1444.51|1450.6|1444.7|1449.54|1443.64|27
1732169130000|2024-11-21 06:05:30|1450.39|1444.49|1450.05|1444.15|1450.95|1445.05|1450.05|1444.15|23
1732169140000|2024-11-21 06:05:40|1449.9|1444|1450.35|1444.45|1450.43|1444.53|1449.51|1443.61|35
1732169150000|2024-11-21 06:05:50|1450.5|1444.6|1451.47|1445.57|1451.85|1445.95|1450.47|1444.57|29
1732169160000|2024-11-21 06:06:00|1451.46|1445.56|1448.3|1442.4|1451.55|1445.65|1448.3|1442.4|35
1732169170000|2024-11-21 06:06:10|1448.2|1442.3|1447.8|1441.9|1448.34|1442.44|1447.48|1441.58|31
1732169180000|2024-11-21 06:06:20|1447.82|1441.92|1448.47|1442.57|1449.7|1443.8|1447.82|1441.92|31
1732169190000|2024-11-21 06:06:30|1448.46|1442.56|1449.5|1443.6|1450.29|1444.39|1448.46|1442.56|34
1732169200000|2024-11-21 06:06:40|1449.51|1443.61|1449.3|1443.4|1449.9|1444|1449.05|1443.15|28
1732169210000|2024-11-21 06:06:50|1449.4|1443.5|1449.5|1443.6|1449.85|1443.95|1449.2|1443.3|29
1732169220000|2024-11-21 06:07:00|1449.46|1443.56|1450.52|1444.62|1451.85|1445.95|1449.46|1443.56|31
1732169230000|2024-11-21 06:07:10|1450.5|1444.6|1450.54|1444.64|1451.37|1445.47|1450.48|1444.58|28
1732169240000|2024-11-21 06:07:20|1450.6|1444.7|1449.31|1443.41|1450.6|1444.7|1449.1|1443.2|28
1732169250000|2024-11-21 06:07:30|1449.29|1443.39|1448.43|1442.53|1449.29|1443.39|1447.51|1441.61|35
1732169260000|2024-11-21 06:07:40|1448.4|1442.5|1448.45|1442.55|1448.55|1442.65|1448.2|1442.3|22
1732169270000|2024-11-21 06:07:50|1448.48|1442.58|1448.48|1442.58|1448.9|1443|1448.45|1442.55|28
1732169280000|2024-11-21 06:08:00|1448.5|1442.6|1449.91|1444.01|1450.13|1444.23|1448.35|1442.45|35
1732169290000|2024-11-21 06:08:10|1449.52|1443.62|1449.9|1444|1450.36|1444.46|1449.35|1443.45|37
1732169300000|2024-11-21 06:08:20|1449.85|1443.95|1448.54|1442.64|1449.85|1443.95|1448.48|1442.58|34
1732169310000|2024-11-21 06:08:30|1448.55|1442.65|1448.57|1442.67|1449.45|1443.55|1448.47|1442.57|32
1732169320000|2024-11-21 06:08:40|1448.51|1442.61|1448.95|1443.05|1448.97|1443.07|1448.05|1442.15|28
1732169330000|2024-11-21 06:08:50|1449.09|1443.19|1449.15|1443.25|1449.45|1443.55|1449.03|1443.13|19
1732169340000|2024-11-21 06:09:00|1449.18|1443.28|1449.41|1443.51|1449.8|1443.9|1449.18|1443.28|22
1732169350000|2024-11-21 06:09:10|1449.4|1443.5|1451.39|1445.49|1451.45|1445.55|1449.38|1443.48|37
1732169360000|2024-11-21 06:09:20|1451.37|1445.47|1450.52|1444.62|1451.5|1445.6|1450.51|1444.61|27
1732169370000|2024-11-21 06:09:30|1450.48|1444.58|1450.55|1444.65|1450.85|1444.95|1450.3|1444.4|32
1732169380000|2024-11-21 06:09:40|1450.41|1444.51|1450.47|1444.57|1450.6|1444.7|1450.38|1444.48|27
1732169390000|2024-11-21 06:09:50|1450.49|1444.59|1450.41|1444.51|1450.5|1444.6|1450.37|1444.47|24
1732169400000|2024-11-21 06:10:00|1450.53|1444.63|1451.37|1445.47|1451.54|1445.64|1450.43|1444.53|26
1732169410000|2024-11-21 06:10:10|1451.43|1445.53|1451.34|1445.44|1451.6|1445.7|1451.29|1445.39|26
1732169420000|2024-11-21 06:10:20|1451.37|1445.47|1451.58|1445.68|1451.9|1446|1451.34|1445.44|29
1732169430000|2024-11-21 06:10:30|1451.56|1445.66|1452.56|1446.66|1452.8|1446.9|1451.49|1445.59|31
1732169440000|2024-11-21 06:10:40|1453.45|1447.55|1452.54|1446.64|1453.45|1447.55|1452.34|1446.44|32
1732169450000|2024-11-21 06:10:50|1452.51|1446.61|1452.45|1446.55|1452.75|1446.85|1452.4|1446.5|31
1732169460000|2024-11-21 06:11:00|1452.43|1446.53|1452.18|1446.28|1452.53|1446.63|1452.08|1446.18|24
1732169470000|2024-11-21 06:11:10|1451.9|1446|1451.51|1445.61|1451.9|1446|1451.39|1445.49|29
1732169480000|2024-11-21 06:11:20|1451.5|1445.6|1451.48|1445.58|1451.51|1445.61|1451.1|1445.2|27
1732169490000|2024-11-21 06:11:30|1451.5|1445.6|1451.48|1445.58|1452|1446.1|1451.45|1445.55|31
1732169500000|2024-11-21 06:11:40|1451.7|1445.8|1451.31|1445.41|1451.75|1445.85|1451.15|1445.25|29
1732169510000|2024-11-21 06:11:50|1451.26|1445.36|1450.51|1444.61|1451.31|1445.41|1450.46|1444.56|25
1732169520000|2024-11-21 06:12:00|1450.54|1444.64|1450.56|1444.66|1451.29|1445.39|1450.48|1444.58|26
1732169530000|2024-11-21 06:12:10|1450.51|1444.61|1451.51|1445.61|1451.6|1445.7|1450.5|1444.6|18
1732169540000|2024-11-21 06:12:20|1451.49|1445.59|1451.48|1445.58|1451.6|1445.7|1451.43|1445.53|31
1732169550000|2024-11-21 06:12:30|1451.5|1445.6|1451.34|1445.44|1451.51|1445.61|1450.54|1444.64|23
1732169560000|2024-11-21 06:12:40|1451.31|1445.41|1451.52|1445.62|1451.7|1445.8|1451.1|1445.2|19
1732169570000|2024-11-21 06:12:50|1451.5|1445.6|1451.47|1445.57|1451.95|1446.05|1451.46|1445.56|18
1732169580000|2024-11-21 06:13:00|1451.51|1445.61|1451.55|1445.65|1452.1|1446.2|1451.48|1445.58|14
1732169590000|2024-11-21 06:13:10|1451.53|1445.63|1453.45|1447.55|1453.45|1447.55|1451.45|1445.55|32
1732169600000|2024-11-21 06:13:20|1453.08|1447.18|1452.53|1446.63|1453.29|1447.39|1452.48|1446.58|21
1732169610000|2024-11-21 06:13:30|1452.59|1446.69|1453.1|1447.2|1453.29|1447.39|1452.51|1446.61|24
1732169620000|2024-11-21 06:13:40|1453.15|1447.25|1452.79|1446.89|1453.29|1447.39|1452.45|1446.55|21
1732169630000|2024-11-21 06:13:50|1452.76|1446.86|1453.45|1447.55|1453.5|1447.6|1452.76|1446.86|11
1732169640000|2024-11-21 06:14:00|1453.57|1447.67|1453.54|1447.64|1453.95|1448.05|1453.47|1447.57|28
1732169650000|2024-11-21 06:14:10|1453.51|1447.61|1453.37|1447.47|1453.7|1447.8|1453.2|1447.3|22
1732169660000|2024-11-21 06:14:20|1453.43|1447.53|1453.27|1447.37|1453.43|1447.53|1453.26|1447.36|18
1732169670000|2024-11-21 06:14:30|1453.29|1447.39|1452.99|1447.09|1453.31|1447.41|1452.48|1446.58|32
1732169680000|2024-11-21 06:14:40|1452.51|1446.61|1452.48|1446.58|1452.57|1446.67|1452.25|1446.35|20
1732169690000|2024-11-21 06:14:50|1452.45|1446.55|1452.45|1446.55|1452.85|1446.95|1452.34|1446.44|21
1732169700000|2024-11-21 06:15:00|1452.43|1446.53|1452.52|1446.62|1453.34|1447.44|1452.4|1446.5|28
1732169710000|2024-11-21 06:15:10|1452.51|1446.61|1453.34|1447.44|1453.4|1447.5|1452.35|1446.45|28
1732169720000|2024-11-21 06:15:20|1453.23|1447.33|1453.5|1447.6|1453.5|1447.6|1453.23|1447.33|23
1732169730000|2024-11-21 06:15:30|1453.48|1447.58|1453.5|1447.6|1453.5|1447.6|1453.38|1447.48|10
1732169740000|2024-11-21 06:15:40|1453.48|1447.58|1453.5|1447.6|1453.5|1447.6|1453.31|1447.41|19
1732169750000|2024-11-21 06:15:50|1453.95|1448.05|1454.43|1448.53|1454.75|1448.85|1453.5|1447.6|21
1732169760000|2024-11-21 06:16:00|1454.48|1448.58|1454.54|1448.64|1455|1449.1|1454.4|1448.5|32
1732169770000|2024-11-21 06:16:10|1454.57|1448.67|1453.45|1447.55|1454.9|1449|1453.45|1447.55|29
1732169780000|2024-11-21 06:16:20|1453.48|1447.58|1459.45|1453.55|1459.55|1453.65|1453.15|1447.25|31
1732169790000|2024-11-21 06:16:30|1459.55|1453.65|1463.95|1458.05|1464.47|1458.57|1458.2|1452.3|35
1732169800000|2024-11-21 06:16:40|1463.75|1457.85|1465.34|1459.44|1465.34|1459.44|1463.45|1457.55|31
1732169810000|2024-11-21 06:16:50|1465|1459.1|1464.39|1458.49|1465|1459.1|1463.45|1457.55|32
1732169820000|2024-11-21 06:17:00|1464.37|1458.47|1463.66|1457.76|1464.48|1458.58|1463.44|1457.54|32
1732169830000|2024-11-21 06:17:10|1463.58|1457.68|1461.7|1455.8|1463.75|1457.85|1461.5|1455.6|32
1732169840000|2024-11-21 06:17:20|1461.75|1455.85|1459.67|1453.77|1462.34|1456.44|1459.6|1453.7|23
1732169850000|2024-11-21 06:17:30|1459.52|1453.62|1460.2|1454.3|1460.34|1454.44|1459.1|1453.2|32
1732169860000|2024-11-21 06:17:40|1460.34|1454.44|1460.17|1454.27|1460.45|1454.55|1460.05|1454.15|31
1732169870000|2024-11-21 06:17:50|1460.22|1454.32|1458.55|1452.65|1460.27|1454.37|1458.45|1452.55|30
1732169880000|2024-11-21 06:18:00|1458.87|1452.97|1458|1452.1|1459.39|1453.49|1458|1452.1|30
1732169890000|2024-11-21 06:18:10|1458.05|1452.15|1457.39|1451.49|1458.37|1452.47|1457.3|1451.4|30
1732169900000|2024-11-21 06:18:20|1457.5|1451.6|1458.53|1452.63|1459.45|1453.55|1457.5|1451.6|28
1732169910000|2024-11-21 06:18:30|1458.57|1452.67|1458.39|1452.49|1459.48|1453.58|1458.23|1452.33|22
1732169920000|2024-11-21 06:18:40|1458.4|1452.5|1459.9|1454|1459.9|1454|1458.4|1452.5|26
1732169930000|2024-11-21 06:18:50|1459.6|1453.7|1460.55|1454.65|1460.55|1454.65|1459.3|1453.4|24
1732169940000|2024-11-21 06:19:00|1460.5|1454.6|1461.43|1455.53|1462.29|1456.39|1460.48|1454.58|27
1732169950000|2024-11-21 06:19:10|1461.38|1455.48|1462.45|1456.55|1462.45|1456.55|1461.15|1455.25|20
1732169960000|2024-11-21 06:19:20|1462.65|1456.75|1462.2|1456.3|1463.1|1457.2|1461.48|1455.58|22
1732169970000|2024-11-21 06:19:30|1461.97|1456.07|1464.12|1458.22|1464.31|1458.41|1461.1|1455.2|33
1732169980000|2024-11-21 06:19:40|1464.07|1458.17|1463.34|1457.44|1464.07|1458.17|1463.05|1457.15|28
1732169990000|2024-11-21 06:19:50|1463.35|1457.45|1463.49|1457.59|1463.5|1457.6|1463.3|1457.4|15
1732170000000|2024-11-21 06:20:00|1463.51|1457.61|1463.43|1457.53|1464.13|1458.23|1463|1457.1|28
1732170010000|2024-11-21 06:20:10|1463.41|1457.51|1463.43|1457.53|1464.4|1458.5|1463.2|1457.3|30
1732170020000|2024-11-21 06:20:20|1463.45|1457.55|1463.82|1457.92|1464.35|1458.45|1463.45|1457.55|29
1732170030000|2024-11-21 06:20:30|1464.38|1458.48|1463.34|1457.44|1464.38|1458.48|1463.34|1457.44|25
1732170040000|2024-11-21 06:20:40|1463.28|1457.38|1460.49|1454.59|1463.28|1457.38|1460.4|1454.5|31
1732170050000|2024-11-21 06:20:50|1460.8|1454.9|1459.45|1453.55|1460.8|1454.9|1459.45|1453.55|30
1732170060000|2024-11-21 06:21:00|1459.51|1453.61|1458.45|1452.55|1460.31|1454.41|1458.35|1452.45|30
1732170070000|2024-11-21 06:21:10|1458.5|1452.6|1459.29|1453.39|1459.45|1453.55|1458.5|1452.6|29
1732170080000|2024-11-21 06:21:20|1459.3|1453.4|1461.13|1455.23|1461.31|1455.41|1459.3|1453.4|30
1732170090000|2024-11-21 06:21:30|1461.05|1455.15|1460.43|1454.53|1461.45|1455.55|1460.15|1454.25|29
1732170100000|2024-11-21 06:21:40|1460.4|1454.5|1462.34|1456.44|1462.34|1456.44|1460.4|1454.5|20
1732170110000|2024-11-21 06:21:50|1462.29|1456.39|1461.43|1455.53|1462.37|1456.47|1461.43|1455.53|24
1732170120000|2024-11-21 06:22:00|1461.4|1455.5|1461.34|1455.44|1461.51|1455.61|1461.25|1455.35|24
1732170130000|2024-11-21 06:22:10|1461.37|1455.47|1462.29|1456.39|1462.37|1456.47|1461.37|1455.47|22
1732170140000|2024-11-21 06:22:20|1461.98|1456.08|1460.85|1454.95|1461.98|1456.08|1460.8|1454.9|25
1732170150000|2024-11-21 06:22:30|1460.8|1454.9|1461|1455.1|1461.31|1455.41|1460.8|1454.9|18
1732170160000|2024-11-21 06:22:40|1461.05|1455.15|1461.43|1455.53|1461.43|1455.53|1461.03|1455.13|20
1732170170000|2024-11-21 06:22:50|1461.42|1455.52|1461.48|1455.58|1461.55|1455.65|1461.37|1455.47|22
1732170180000|2024-11-21 06:23:00|1461.45|1455.55|1462.34|1456.44|1462.34|1456.44|1461.34|1455.44|19
1732170190000|2024-11-21 06:23:10|1462.37|1456.47|1462.65|1456.75|1462.65|1456.75|1461.6|1455.7|22
1732170200000|2024-11-21 06:23:20|1463|1457.1|1462.34|1456.44|1463.31|1457.41|1462.34|1456.44|20
1732170210000|2024-11-21 06:23:30|1462.43|1456.53|1462.45|1456.55|1462.55|1456.65|1462.32|1456.42|21
1732170220000|2024-11-21 06:23:40|1462.5|1456.6|1465.35|1459.45|1465.35|1459.45|1462.1|1456.2|31
1732170230000|2024-11-21 06:23:50|1465.7|1459.8|1465.21|1459.31|1465.8|1459.9|1464.45|1458.55|32
1732170240000|2024-11-21 06:24:00|1465.18|1459.28|1465.52|1459.62|1465.85|1459.95|1465.18|1459.28|28
1732170250000|2024-11-21 06:24:10|1465.57|1459.67|1465.49|1459.59|1465.8|1459.9|1465.45|1459.55|20
1732170260000|2024-11-21 06:24:20|1465.52|1459.62|1465.85|1459.95|1465.85|1459.95|1465.45|1459.55|27
1732170270000|2024-11-21 06:24:30|1465.45|1459.55|1467.29|1461.39|1467.29|1461.39|1465.45|1459.55|17
1732170280000|2024-11-21 06:24:40|1467.26|1461.36|1466.51|1460.61|1467.29|1461.39|1466.51|1460.61|16
1732170290000|2024-11-21 06:24:50|1466.58|1460.68|1467.29|1461.39|1467.29|1461.39|1466.15|1460.25|21
1732170300000|2024-11-21 06:25:00|1467.2|1461.3|1466.52|1460.62|1467.24|1461.34|1466.1|1460.2|32
1732170310000|2024-11-21 06:25:10|1466.49|1460.59|1465.41|1459.51|1466.52|1460.62|1465.2|1459.3|35
1732170320000|2024-11-21 06:25:20|1465.38|1459.48|1464.2|1458.3|1465.85|1459.95|1464.2|1458.3|32
1732170330000|2024-11-21 06:25:30|1464.3|1458.4|1464.5|1458.6|1465.31|1459.41|1464.25|1458.35|32
1732170340000|2024-11-21 06:25:40|1464.55|1458.65|1464.65|1458.75|1464.79|1458.89|1464.45|1458.55|16
1732170350000|2024-11-21 06:25:50|1464.7|1458.8|1465.45|1459.55|1465.9|1460|1464.7|1458.8|25
1732170360000|2024-11-21 06:26:00|1465.8|1459.9|1467.33|1461.43|1467.34|1461.44|1465.48|1459.58|26
1732170370000|2024-11-21 06:26:10|1467.3|1461.4|1466.29|1460.39|1467.3|1461.4|1466.1|1460.2|25
1732170380000|2024-11-21 06:26:20|1466.32|1460.42|1465.48|1459.58|1466.33|1460.43|1465.47|1459.57|25
1732170390000|2024-11-21 06:26:30|1465.5|1459.6|1464.44|1458.54|1465.6|1459.7|1464.44|1458.54|29
1732170400000|2024-11-21 06:26:40|1464.2|1458.3|1463.57|1457.67|1464.35|1458.45|1463.52|1457.62|25
1732170410000|2024-11-21 06:26:50|1463.54|1457.64|1463.51|1457.61|1463.9|1458|1463.48|1457.58|31
1732170420000|2024-11-21 06:27:00|1463.57|1457.67|1463.43|1457.53|1463.57|1457.67|1462.9|1457|29
1732170430000|2024-11-21 06:27:10|1463.45|1457.55|1463.43|1457.53|1463.6|1457.7|1463.3|1457.4|31
1732170440000|2024-11-21 06:27:20|1463.45|1457.55|1463.51|1457.61|1463.51|1457.61|1463.4|1457.5|24
1732170450000|2024-11-21 06:27:30|1463.48|1457.58|1463.32|1457.42|1463.51|1457.61|1463.15|1457.25|26
1732170460000|2024-11-21 06:27:40|1463.34|1457.44|1463.36|1457.46|1463.45|1457.55|1463.15|1457.25|22
1732170470000|2024-11-21 06:27:50|1463.25|1457.35|1463.51|1457.61|1463.55|1457.65|1463.2|1457.3|21
1732170480000|2024-11-21 06:28:00|1463.54|1457.64|1463.45|1457.55|1463.55|1457.65|1463.25|1457.35|30
1732170490000|2024-11-21 06:28:10|1463.43|1457.53|1463.36|1457.46|1463.45|1457.55|1463.1|1457.2|23
1732170500000|2024-11-21 06:28:20|1463.25|1457.35|1462.54|1456.64|1463.39|1457.49|1462.5|1456.6|26
1732170510000|2024-11-21 06:28:30|1462.61|1456.71|1463.36|1457.46|1463.55|1457.65|1462.61|1456.71|24
1732170520000|2024-11-21 06:28:40|1463.34|1457.44|1463.39|1457.49|1463.45|1457.55|1462.51|1456.61|23
1732170530000|2024-11-21 06:28:50|1463.36|1457.46|1463.25|1457.35|1463.45|1457.55|1463.2|1457.3|22
1732170540000|2024-11-21 06:29:00|1463.2|1457.3|1463.3|1457.4|1463.45|1457.55|1463.1|1457.2|20
1732170550000|2024-11-21 06:29:10|1463.17|1457.27|1462.51|1456.61|1463.36|1457.46|1462.51|1456.61|17
1732170560000|2024-11-21 06:29:20|1462.54|1456.64|1463.1|1457.2|1463.38|1457.48|1462.53|1456.63|21
1732170570000|2024-11-21 06:29:30|1463|1457.1|1463.38|1457.48|1463.38|1457.48|1462.95|1457.05|19
1732170580000|2024-11-21 06:29:40|1463.45|1457.55|1462.37|1456.47|1463.45|1457.55|1462.34|1456.44|25
1732170590000|2024-11-21 06:29:50|1462.34|1456.44|1461.54|1455.64|1462.42|1456.52|1461.51|1455.61|21
1732170600000|2024-11-21 06:30:00|1461.55|1455.65|1461.45|1455.55|1461.6|1455.7|1461.3|1455.4|20
1732170610000|2024-11-21 06:30:10|1461.43|1455.53|1460.34|1454.44|1461.43|1455.53|1460.34|1454.44|27
1732170620000|2024-11-21 06:30:20|1460.15|1454.25|1460.36|1454.46|1460.5|1454.6|1460.15|1454.25|20
1732170630000|2024-11-21 06:30:30|1460.34|1454.44|1462.04|1456.14|1462.04|1456.14|1460.32|1454.42|25
1732170640000|2024-11-21 06:30:40|1462.34|1456.44|1462.48|1456.58|1463.45|1457.55|1462.25|1456.35|28
1732170650000|2024-11-21 06:30:50|1462.43|1456.53|1461.51|1455.61|1462.43|1456.53|1461.25|1455.35|25
1732170660000|2024-11-21 06:31:00|1461.45|1455.55|1462.34|1456.44|1462.34|1456.44|1461.45|1455.55|23
1732170670000|2024-11-21 06:31:10|1462.25|1456.35|1463.35|1457.45|1463.4|1457.5|1462.25|1456.35|10
1732170680000|2024-11-21 06:31:20|1463.42|1457.52|1461.85|1455.95|1463.45|1457.55|1461.85|1455.95|28
1732170690000|2024-11-21 06:31:30|1461.54|1455.64|1461.45|1455.55|1461.8|1455.9|1461.1|1455.2|30
1732170700000|2024-11-21 06:31:40|1461.48|1455.58|1462.37|1456.47|1462.37|1456.47|1461.48|1455.58|26
1732170710000|2024-11-21 06:31:50|1462.3|1456.4|1462.37|1456.47|1462.37|1456.47|1461.54|1455.64|21
1732170720000|2024-11-21 06:32:00|1462.34|1456.44|1463.4|1457.5|1463.55|1457.65|1462.31|1456.41|17
1732170730000|2024-11-21 06:32:10|1463.43|1457.53|1465.3|1459.4|1465.3|1459.4|1463.43|1457.53|33
1732170740000|2024-11-21 06:32:20|1465.25|1459.35|1464.31|1458.41|1465.34|1459.44|1464.2|1458.3|27
1732170750000|2024-11-21 06:32:30|1464.2|1458.3|1463.41|1457.51|1464.31|1458.41|1463.35|1457.45|29
1732170760000|2024-11-21 06:32:40|1463.2|1457.3|1461.31|1455.41|1463.2|1457.3|1461.25|1455.35|33
1732170770000|2024-11-21 06:32:50|1460.59|1454.69|1461.45|1455.55|1461.45|1455.55|1460.48|1454.58|27
1732170780000|2024-11-21 06:33:00|1461.47|1455.57|1462.4|1456.5|1462.6|1456.7|1461.41|1455.51|26
1732170790000|2024-11-21 06:33:10|1462.35|1456.45|1462.4|1456.5|1462.48|1456.58|1462.1|1456.2|23
1732170800000|2024-11-21 06:33:20|1462.35|1456.45|1462.37|1456.47|1462.58|1456.68|1462.3|1456.4|23
1732170810000|2024-11-21 06:33:30|1462.34|1456.44|1461.8|1455.9|1463.31|1457.41|1461.75|1455.85|30
1732170820000|2024-11-21 06:33:40|1461.95|1456.05|1461.4|1455.5|1462.29|1456.39|1461.3|1455.4|29
1732170830000|2024-11-21 06:33:50|1461.41|1455.51|1461.45|1455.55|1461.55|1455.65|1461.35|1455.45|26
1732170840000|2024-11-21 06:34:00|1461.48|1455.58|1461.26|1455.36|1461.9|1456|1461.15|1455.25|27
1732170850000|2024-11-21 06:34:10|1461.29|1455.39|1461.48|1455.58|1461.6|1455.7|1461.26|1455.36|26
1732170860000|2024-11-21 06:34:20|1461.5|1455.6|1461.39|1455.49|1462.26|1456.36|1461.15|1455.25|29
1732170870000|2024-11-21 06:34:30|1461.36|1455.46|1460.48|1454.58|1461.39|1455.49|1460.48|1454.58|23
1732170880000|2024-11-21 06:34:40|1460.52|1454.62|1460.54|1454.64|1461.13|1455.23|1460.49|1454.59|27
1732170890000|2024-11-21 06:34:50|1460.51|1454.61|1460.45|1454.55|1460.6|1454.7|1460.45|1454.55|23
1732170900000|2024-11-21 06:35:00|1460.7|1454.8|1460.6|1454.7|1461.42|1455.52|1460.49|1454.59|27
1732170910000|2024-11-21 06:35:10|1460.5|1454.6|1458.48|1452.58|1460.5|1454.6|1458.48|1452.58|29
1732170920000|2024-11-21 06:35:20|1458.54|1452.64|1458.45|1452.55|1459.34|1453.44|1458.4|1452.5|25
1732170930000|2024-11-21 06:35:30|1458.43|1452.53|1458.51|1452.61|1458.55|1452.65|1458.31|1452.41|27
1732170940000|2024-11-21 06:35:40|1458.43|1452.53|1458.45|1452.55|1458.48|1452.58|1457.48|1451.58|25
1732170950000|2024-11-21 06:35:50|1458.55|1452.65|1459.43|1453.53|1459.6|1453.7|1458.55|1452.65|28
1732170960000|2024-11-21 06:36:00|1459.4|1453.5|1460.4|1454.5|1460.55|1454.65|1459.38|1453.48|28
1732170970000|2024-11-21 06:36:10|1460.38|1454.48|1460.38|1454.48|1460.48|1454.58|1460.3|1454.4|29
1732170980000|2024-11-21 06:36:20|1460.34|1454.44|1459.52|1453.62|1460.34|1454.44|1459.45|1453.55|28
1732170990000|2024-11-21 06:36:30|1459.48|1453.58|1457.75|1451.85|1459.48|1453.58|1457.45|1451.55|37
1732171000000|2024-11-21 06:36:40|1458.34|1452.44|1456.2|1450.3|1458.37|1452.47|1456.2|1450.3|24
1732171010000|2024-11-21 06:36:50|1456.37|1450.47|1456.33|1450.43|1456.37|1450.47|1455.35|1449.45|30
1732171020000|2024-11-21 06:37:00|1456.35|1450.45|1455.1|1449.2|1456.35|1450.45|1455.1|1449.2|37
1732171030000|2024-11-21 06:37:10|1455.32|1449.42|1455.3|1449.4|1455.5|1449.6|1454.45|1448.55|32
1732171040000|2024-11-21 06:37:20|1455.39|1449.49|1455.05|1449.15|1455.43|1449.53|1454.53|1448.63|27
1732171050000|2024-11-21 06:37:30|1454.47|1448.57|1454.5|1448.6|1454.54|1448.64|1454.46|1448.56|9
1732171060000|2024-11-21 06:37:40|1454.53|1448.63|1454.51|1448.61|1454.53|1448.63|1453.73|1447.83|27
1732171070000|2024-11-21 06:37:50|1454.53|1448.63|1455.75|1449.85|1455.75|1449.85|1454.45|1448.55|24
1732171080000|2024-11-21 06:38:00|1455.8|1449.9|1456.45|1450.55|1456.75|1450.85|1455.3|1449.4|34
1732171090000|2024-11-21 06:38:10|1456.55|1450.65|1456.57|1450.67|1457.4|1451.5|1456.5|1450.6|28
1732171100000|2024-11-21 06:38:20|1456.6|1450.7|1456.38|1450.48|1457.1|1451.2|1456.25|1450.35|31
1732171110000|2024-11-21 06:38:30|1456.4|1450.5|1456.48|1450.58|1456.7|1450.8|1456.25|1450.35|30
1732171120000|2024-11-21 06:38:40|1456.5|1450.6|1457.16|1451.26|1457.19|1451.29|1456.35|1450.45|29
1732171130000|2024-11-21 06:38:50|1457.18|1451.28|1456.34|1450.44|1457.29|1451.39|1456.34|1450.44|31
1732171140000|2024-11-21 06:39:00|1456.37|1450.47|1456.31|1450.41|1456.4|1450.5|1456.25|1450.35|24
1732171150000|2024-11-21 06:39:10|1456.34|1450.44|1454.4|1448.5|1456.34|1450.44|1453.95|1448.05|20
1732171160000|2024-11-21 06:39:20|1454.75|1448.85|1455.31|1449.41|1455.43|1449.53|1454.44|1448.54|31
1732171170000|2024-11-21 06:39:30|1455.3|1449.4|1454.41|1448.51|1455.34|1449.44|1454.25|1448.35|27
1732171180000|2024-11-21 06:39:40|1454.35|1448.45|1453.73|1447.83|1454.35|1448.45|1453.45|1447.55|17
1732171190000|2024-11-21 06:39:50|1453.7|1447.8|1454.31|1448.41|1454.31|1448.41|1453.47|1447.57|21
1732171200000|2024-11-21 06:40:00|1454.36|1448.46|1455.28|1449.38|1455.37|1449.47|1454.33|1448.43|23
1732171210000|2024-11-21 06:40:10|1455.25|1449.35|1454.73|1448.83|1455.3|1449.4|1454.45|1448.55|28
1732171220000|2024-11-21 06:40:20|1455.31|1449.41|1455.35|1449.45|1456.25|1450.35|1455.26|1449.36|27
1732171230000|2024-11-21 06:40:30|1455.38|1449.48|1455.36|1449.46|1455.45|1449.55|1455.27|1449.37|23
1732171240000|2024-11-21 06:40:40|1455.38|1449.48|1454.51|1448.61|1455.38|1449.48|1454.51|1448.61|18
1732171250000|2024-11-21 06:40:50|1454.49|1448.59|1454.2|1448.3|1454.7|1448.8|1454.1|1448.2|23
1732171260000|2024-11-21 06:41:00|1454.22|1448.32|1453.75|1447.85|1454.42|1448.52|1453.65|1447.75|10
1732171270000|2024-11-21 06:41:10|1453.85|1447.95|1453.7|1447.8|1454.65|1448.75|1453.7|1447.8|18
1732171280000|2024-11-21 06:41:20|1453.65|1447.75|1452.95|1447.05|1453.65|1447.75|1452.8|1446.9|14
1732171290000|2024-11-21 06:41:30|1453|1447.1|1453.65|1447.75|1453.8|1447.9|1452.95|1447.05|9
1732171300000|2024-11-21 06:41:40|1453.8|1447.9|1453.7|1447.8|1453.85|1447.95|1453.65|1447.75|10
1732171310000|2024-11-21 06:41:50|1453.75|1447.85|1453.7|1447.8|1453.75|1447.85|1453.7|1447.8|2
1732171320000|2024-11-21 06:42:00|1453.3|1447.4|1452.75|1446.85|1453.3|1447.4|1452.75|1446.85|3
1732171330000|2024-11-21 06:42:10|1452.35|1446.45|1452.3|1446.4|1452.35|1446.45|1452.25|1446.35|5
1732171340000|2024-11-21 06:42:20|1451.8|1445.9|1452.4|1446.5|1452.4|1446.5|1451.65|1445.75|9
1732171350000|2024-11-21 06:42:30|1452|1446.1|1451.7|1445.8|1452|1446.1|1451.65|1445.75|6
1732171360000|2024-11-21 06:42:40|1451.65|1445.75|1452.4|1446.5|1452.4|1446.5|1451.65|1445.75|8
1732171370000|2024-11-21 06:42:50|1452.2|1446.3|1452.2|1446.3|1452.2|1446.3|1452.2|1446.3|1
1732171380000|2024-11-21 06:43:00|1452.25|1446.35|1452.4|1446.5|1452.4|1446.5|1452.2|1446.3|4
1732171390000|2024-11-21 06:43:10|1452.35|1446.45|1451.65|1445.75|1452.35|1446.45|1451.65|1445.75|3
1732171400000|2024-11-21 06:43:20|1451.35|1445.45|1451.35|1445.45|1451.35|1445.45|1451.35|1445.45|1
1732171410000|2024-11-21 06:43:30|1450.95|1445.05|1450.85|1444.95|1450.95|1445.05|1450.85|1444.95|2
1732171430000|2024-11-21 06:43:50|1450.95|1445.05|1451.45|1445.55|1451.45|1445.55|1450.95|1445.05|3
1732171440000|2024-11-21 06:44:00|1451.8|1445.9|1452.4|1446.5|1452.4|1446.5|1451.75|1445.85|7
1732171460000|2024-11-21 06:44:20|1452.35|1446.45|1451.7|1445.8|1452.35|1446.45|1451.7|1445.8|3
1732171470000|2024-11-21 06:44:30|1451.35|1445.45|1451.35|1445.45|1451.35|1445.45|1451.35|1445.45|1
1732171480000|2024-11-21 06:44:40|1451.2|1445.3|1451.2|1445.3|1451.4|1445.5|1450.95|1445.05|7
1732171490000|2024-11-21 06:44:50|1451.25|1445.35|1450.85|1444.95|1451.25|1445.35|1450.7|1444.8|13
1732171510000|2024-11-21 06:45:10|1450.45|1444.55|1450.45|1444.55|1450.45|1444.55|1450.45|1444.55|1
1732171520000|2024-11-21 06:45:20|1449.75|1443.85|1449.75|1443.85|1449.75|1443.85|1449.75|1443.85|1
1732171530000|2024-11-21 06:45:30|1449.35|1443.45|1448.95|1443.05|1449.35|1443.45|1448.9|1443|5
1732171540000|2024-11-21 06:45:40|1448.8|1442.9|1448.8|1442.9|1448.8|1442.9|1448.8|1442.9|1
1732171560000|2024-11-21 06:46:00|1448.35|1442.45|1448.35|1442.45|1448.35|1442.45|1448.35|1442.45|1
1732171570000|2024-11-21 06:46:10|1448.4|1442.5|1447.95|1442.05|1448.45|1442.55|1447.95|1442.05|14
1732171580000|2024-11-21 06:46:20|1448.35|1442.45|1448.35|1442.45|1448.35|1442.45|1448.35|1442.45|1
1732171600000|2024-11-21 06:46:40|1448.43|1442.53|1448.4|1442.5|1448.43|1442.53|1448.26|1442.36|15
1732171610000|2024-11-21 06:46:50|1448.38|1442.48|1447.76|1441.86|1448.38|1442.48|1447.48|1441.58|22
1732171620000|2024-11-21 06:47:00|1447.75|1441.85|1449.4|1443.5|1449.4|1443.5|1447.75|1441.85|24
1732171630000|2024-11-21 06:47:10|1449.38|1443.48|1449.4|1443.5|1450.34|1444.44|1449.25|1443.35|29
1732171640000|2024-11-21 06:47:20|1449.43|1443.53|1449.43|1443.53|1449.45|1443.55|1449.34|1443.44|22
1732171650000|2024-11-21 06:47:30|1449.38|1443.48|1449.35|1443.45|1449.48|1443.58|1449.2|1443.3|27
1732171660000|2024-11-21 06:47:40|1449.38|1443.48|1449.43|1443.53|1449.55|1443.65|1449.3|1443.4|28
1732171670000|2024-11-21 06:47:50|1449.45|1443.55|1448.48|1442.58|1449.45|1443.55|1447.25|1441.35|28
1732171680000|2024-11-21 06:48:00|1448.5|1442.6|1450.25|1444.35|1450.34|1444.44|1448.5|1442.6|23
1732171690000|2024-11-21 06:48:10|1450.45|1444.55|1450.43|1444.53|1450.95|1445.05|1450.15|1444.25|29
1732171700000|2024-11-21 06:48:20|1450.38|1444.48|1449.43|1443.53|1450.4|1444.5|1449.35|1443.45|16
1732171710000|2024-11-21 06:48:30|1449.51|1443.61|1449.25|1443.35|1450.34|1444.44|1448.45|1442.55|30
1732171720000|2024-11-21 06:48:40|1449.3|1443.4|1449.31|1443.41|1449.45|1443.55|1448.54|1442.64|21
1732171730000|2024-11-21 06:48:50|1449.34|1443.44|1449.75|1443.85|1449.81|1443.91|1449.15|1443.25|24
1732171740000|2024-11-21 06:49:00|1449.5|1443.6|1450.82|1444.92|1450.95|1445.05|1449.43|1443.53|33
1732171750000|2024-11-21 06:49:10|1450.78|1444.88|1450.35|1444.45|1450.92|1445.02|1450.15|1444.25|30
1732171760000|2024-11-21 06:49:20|1450.38|1444.48|1449.4|1443.5|1450.4|1444.5|1449.15|1443.25|20
1732171770000|2024-11-21 06:49:30|1449.55|1443.65|1450.38|1444.48|1450.65|1444.75|1449.55|1443.65|21
1732171780000|2024-11-21 06:49:40|1450.45|1444.55|1451.45|1445.55|1451.45|1445.55|1450.4|1444.5|23
1732171790000|2024-11-21 06:49:50|1451.5|1445.6|1451.45|1445.55|1452.16|1446.26|1451.4|1445.5|32
1732171800000|2024-11-21 06:50:00|1451.55|1445.65|1451.48|1445.58|1452.6|1446.7|1451.45|1445.55|25
1732171810000|2024-11-21 06:50:10|1451.45|1445.55|1451.54|1445.64|1452.16|1446.26|1451.45|1445.55|25
1732171820000|2024-11-21 06:50:20|1452.03|1446.13|1451.45|1445.55|1452.08|1446.18|1451.2|1445.3|29
1732171830000|2024-11-21 06:50:30|1451.43|1445.53|1451.54|1445.64|1451.85|1445.95|1451.35|1445.45|22
1732171840000|2024-11-21 06:50:40|1451.56|1445.66|1451.56|1445.66|1452.34|1446.44|1451.48|1445.58|22
1732171850000|2024-11-21 06:50:50|1451.54|1445.64|1451.5|1445.6|1452.34|1446.44|1451.43|1445.53|31
1732171860000|2024-11-21 06:51:00|1451.49|1445.59|1451.59|1445.69|1452.34|1446.44|1451.47|1445.57|23
1732171870000|2024-11-21 06:51:10|1451.5|1445.6|1452.43|1446.53|1452.43|1446.53|1451.5|1445.6|23
1732171880000|2024-11-21 06:51:20|1452.4|1446.5|1452.48|1446.58|1453.38|1447.48|1452.35|1446.45|29
1732171890000|2024-11-21 06:51:30|1452.5|1446.6|1452.25|1446.35|1452.9|1447|1452.25|1446.35|23
1732171900000|2024-11-21 06:51:40|1452.33|1446.43|1452.48|1446.58|1452.5|1446.6|1452.33|1446.43|20
1732171910000|2024-11-21 06:51:50|1452.5|1446.6|1452.44|1446.54|1452.65|1446.75|1452.33|1446.43|26
1732171920000|2024-11-21 06:52:00|1452.43|1446.53|1452.37|1446.47|1452.45|1446.55|1452.15|1446.25|23
1732171930000|2024-11-21 06:52:10|1452.4|1446.5|1453.45|1447.55|1453.45|1447.55|1452.4|1446.5|19
1732171940000|2024-11-21 06:52:20|1453.43|1447.53|1455.38|1449.48|1455.4|1449.5|1453.39|1447.49|20
1732171950000|2024-11-21 06:52:30|1455.34|1449.44|1454.57|1448.67|1455.34|1449.44|1454.2|1448.3|26
1732171960000|2024-11-21 06:52:40|1454.52|1448.62|1455.75|1449.85|1455.8|1449.9|1454.2|1448.3|22
1732171970000|2024-11-21 06:52:50|1455.7|1449.8|1455.35|1449.45|1455.7|1449.8|1454.9|1449|10
1732171980000|2024-11-21 06:53:00|1455.85|1449.95|1455.75|1449.85|1455.9|1450|1455.75|1449.85|10
1732171990000|2024-11-21 06:53:10|1455.7|1449.8|1456.35|1450.45|1456.35|1450.45|1455.7|1449.8|15
1732172010000|2024-11-21 06:53:30|1456.5|1450.6|1456.85|1450.95|1457.45|1451.55|1456.5|1450.6|6
1732172020000|2024-11-21 06:53:40|1455.95|1450.05|1455.65|1449.75|1455.95|1450.05|1455.65|1449.75|2
1732172040000|2024-11-21 06:54:00|1455.75|1449.85|1456.4|1450.5|1456.4|1450.5|1455.75|1449.85|3
1732172070000|2024-11-21 06:54:30|1456.95|1451.05|1456.65|1450.75|1456.95|1451.05|1456.65|1450.75|6
1732172080000|2024-11-21 06:54:40|1456.75|1450.85|1457.4|1451.5|1457.4|1451.5|1456.7|1450.8|9
1732172090000|2024-11-21 06:54:50|1457.8|1451.9|1457.6|1451.7|1457.8|1451.9|1457.25|1451.35|7
1732172100000|2024-11-21 06:55:00|1457.25|1451.35|1456.65|1450.75|1457.35|1451.45|1456.65|1450.75|14
1732172110000|2024-11-21 06:55:10|1456.35|1450.45|1455.8|1449.9|1456.35|1450.45|1455.8|1449.9|4
1732172120000|2024-11-21 06:55:20|1455|1449.1|1454.9|1449|1455|1449.1|1454.8|1448.9|10
1732172130000|2024-11-21 06:55:30|1455|1449.1|1457.1|1451.2|1457.1|1451.2|1454.9|1449|28
1732172140000|2024-11-21 06:55:40|1457.35|1451.45|1458.85|1452.95|1458.85|1452.95|1457.35|1451.45|19
1732172150000|2024-11-21 06:55:50|1458.8|1452.9|1458.9|1453|1459.35|1453.45|1458.8|1452.9|10
1732172160000|2024-11-21 06:56:00|1458.95|1453.05|1458.95|1453.05|1459.05|1453.15|1458.7|1452.8|20
1732172170000|2024-11-21 06:56:10|1459|1453.1|1458.7|1452.8|1459|1453.1|1458.7|1452.8|6
1732172180000|2024-11-21 06:56:20|1458.95|1453.05|1459.4|1453.5|1459.4|1453.5|1458.85|1452.95|8
1732172190000|2024-11-21 06:56:30|1459.3|1453.4|1459.3|1453.4|1459.3|1453.4|1459.3|1453.4|1
1732172200000|2024-11-21 06:56:40|1458.8|1452.9|1459.35|1453.45|1459.35|1453.45|1458.8|1452.9|15
1732172210000|2024-11-21 06:56:50|1459.85|1453.95|1460.45|1454.55|1460.45|1454.55|1459.85|1453.95|3
1732172220000|2024-11-21 06:57:00|1459.7|1453.8|1459.7|1453.8|1459.7|1453.8|1459.7|1453.8|1
1732172230000|2024-11-21 06:57:10|1459.9|1454|1456.75|1450.85|1460|1454.1|1456.65|1450.75|17
1732172240000|2024-11-21 06:57:20|1456.8|1450.9|1451.45|1445.55|1456.8|1450.9|1450.9|1445|18
1732172250000|2024-11-21 06:57:30|1451.35|1445.45|1452.45|1446.55|1452.55|1446.65|1451|1445.1|12
1732172260000|2024-11-21 06:57:40|1452.3|1446.4|1452.75|1446.85|1452.95|1447.05|1451.64|1445.74|20
1732172270000|2024-11-21 06:57:50|1452.4|1446.5|1451.75|1445.85|1452.4|1446.5|1451.75|1445.85|6
1732172280000|2024-11-21 06:58:00|1451.85|1445.95|1452.45|1446.55|1452.45|1446.55|1451.75|1445.85|5
1732172290000|2024-11-21 06:58:10|1452.25|1446.35|1451.45|1445.55|1452.25|1446.35|1450.9|1445|13
1732172300000|2024-11-21 06:58:20|1451.1|1445.2|1451.45|1445.55|1451.45|1445.55|1450.55|1444.65|9
1732172310000|2024-11-21 06:58:30|1451.6|1445.7|1451.55|1445.65|1451.6|1445.7|1451.55|1445.65|2
1732172320000|2024-11-21 06:58:40|1451.6|1445.7|1453.45|1447.55|1453.55|1447.65|1451.55|1445.65|12
1732172330000|2024-11-21 06:58:50|1453.55|1447.65|1453.55|1447.65|1453.55|1447.65|1453.55|1447.65|1
1732172340000|2024-11-21 06:59:00|1453.5|1447.6|1453.85|1447.95|1454.45|1448.55|1453.45|1447.55|13
1732172350000|2024-11-21 06:59:10|1453.95|1448.05|1454.6|1448.7|1454.75|1448.85|1453.95|1448.05|12
1732172360000|2024-11-21 06:59:20|1454.75|1448.85|1456.45|1450.55|1456.45|1450.55|1454.75|1448.85|7
1732172370000|2024-11-21 06:59:30|1455.95|1450.05|1456.3|1450.4|1456.3|1450.4|1455.6|1449.7|13
1732172380000|2024-11-21 06:59:40|1456.35|1450.45|1456.34|1450.44|1456.38|1450.48|1456.32|1450.42|8
1732172390000|2024-11-21 06:59:50|1456.35|1450.45|1456.34|1450.44|1456.37|1450.47|1455.5|1449.6|24
1732172400000|2024-11-21 07:00:00|1456.31|1450.41|1456.26|1450.36|1456.37|1450.47|1455.52|1449.62|30
1732172410000|2024-11-21 07:00:10|1456.31|1450.41|1456.37|1450.47|1456.37|1450.47|1455.5|1449.6|22
1732172420000|2024-11-21 07:00:20|1456.42|1450.52|1458.23|1452.33|1458.3|1452.4|1456.35|1450.45|29
1732172430000|2024-11-21 07:00:30|1458.25|1452.35|1457.34|1451.44|1458.25|1452.35|1457.25|1451.35|22
1732172440000|2024-11-21 07:00:40|1457.15|1451.25|1457.17|1451.27|1457.38|1451.48|1457.15|1451.25|21
1732172450000|2024-11-21 07:00:50|1457.16|1451.26|1457.45|1451.55|1457.45|1451.55|1456.75|1450.85|15
1732172460000|2024-11-21 07:01:00|1457.32|1451.42|1458.21|1452.31|1458.21|1452.31|1457.15|1451.25|28
1732172470000|2024-11-21 07:01:10|1458.3|1452.4|1458.45|1452.55|1458.45|1452.55|1458.05|1452.15|30
1732172480000|2024-11-21 07:01:20|1458.32|1452.42|1457.52|1451.62|1458.4|1452.5|1457.49|1451.59|27
1732172490000|2024-11-21 07:01:30|1457.47|1451.57|1458.34|1452.44|1458.43|1452.53|1457.47|1451.57|22
1732172500000|2024-11-21 07:01:40|1458.1|1452.2|1457.5|1451.6|1458.1|1452.2|1457.46|1451.56|26
1732172510000|2024-11-21 07:01:50|1457.46|1451.56|1457.29|1451.39|1457.5|1451.6|1457.05|1451.15|29
1732172520000|2024-11-21 07:02:00|1457.26|1451.36|1457.45|1451.55|1457.5|1451.6|1457.2|1451.3|23
1732172530000|2024-11-21 07:02:10|1457.48|1451.58|1457.4|1451.5|1458.29|1452.39|1457.2|1451.3|30
1732172540000|2024-11-21 07:02:20|1457.43|1451.53|1457.18|1451.28|1458.4|1452.5|1457.18|1451.28|23
1732172550000|2024-11-21 07:02:30|1457.05|1451.15|1456.38|1450.48|1457.2|1451.3|1456|1450.1|24
1732172560000|2024-11-21 07:02:40|1456.4|1450.5|1457.23|1451.33|1457.37|1451.47|1456.25|1450.35|30
1732172570000|2024-11-21 07:02:50|1457.26|1451.36|1456.43|1450.53|1457.26|1451.36|1456.3|1450.4|22
1732172580000|2024-11-21 07:03:00|1456.4|1450.5|1455.4|1449.5|1456.43|1450.53|1455.35|1449.45|23
1732172590000|2024-11-21 07:03:10|1455.3|1449.4|1454.43|1448.53|1455.3|1449.4|1454.25|1448.35|28
1732172600000|2024-11-21 07:03:20|1454.39|1448.49|1454.48|1448.58|1454.6|1448.7|1453.45|1447.55|29
1732172610000|2024-11-21 07:03:30|1454.54|1448.64|1454.41|1448.51|1455.13|1449.23|1454.41|1448.51|23
1732172620000|2024-11-21 07:03:40|1454.3|1448.4|1454.37|1448.47|1454.38|1448.48|1453.48|1447.58|21
1732172630000|2024-11-21 07:03:50|1454.42|1448.52|1454.38|1448.48|1454.5|1448.6|1454.35|1448.45|10
1732172640000|2024-11-21 07:04:00|1454.25|1448.35|1454.34|1448.44|1454.34|1448.44|1453.4|1447.5|26
1732172650000|2024-11-21 07:04:10|1454.31|1448.41|1454.37|1448.47|1454.37|1448.47|1453.54|1447.64|18
1732172660000|2024-11-21 07:04:20|1454.34|1448.44|1454.34|1448.44|1454.37|1448.47|1453.6|1447.7|19
1732172670000|2024-11-21 07:04:30|1454.37|1448.47|1455.35|1449.45|1455.5|1449.6|1454.34|1448.44|19
1732172680000|2024-11-21 07:04:40|1455.34|1449.44|1456.26|1450.36|1456.37|1450.47|1454.54|1448.64|26
1732172690000|2024-11-21 07:04:50|1456.29|1450.39|1455.47|1449.57|1456.34|1450.44|1455.47|1449.57|23
1732172700000|2024-11-21 07:05:00|1455.43|1449.53|1455.65|1449.75|1455.65|1449.75|1454.48|1448.58|30
1732172710000|2024-11-21 07:05:10|1456.31|1450.41|1456.45|1450.55|1456.5|1450.6|1455.54|1449.64|19
1732172720000|2024-11-21 07:05:20|1456.47|1450.57|1457.4|1451.5|1457.4|1451.5|1456.45|1450.55|16
1732172730000|2024-11-21 07:05:30|1457.34|1451.44|1456.6|1450.7|1457.37|1451.47|1456.1|1450.2|23
1732172740000|2024-11-21 07:05:40|1456.53|1450.63|1458.45|1452.55|1458.45|1452.55|1456.53|1450.63|22
1732172750000|2024-11-21 07:05:50|1458.4|1452.5|1459.29|1453.39|1459.45|1453.55|1458.38|1452.48|19
1732172760000|2024-11-21 07:06:00|1458.56|1452.66|1460.4|1454.5|1460.45|1454.55|1458.56|1452.66|26
1732172770000|2024-11-21 07:06:10|1460.45|1454.55|1460.5|1454.6|1461.31|1455.41|1460.4|1454.5|21
1732172780000|2024-11-21 07:06:20|1460.52|1454.62|1461.33|1455.43|1462.37|1456.47|1460.52|1454.62|25
1732172790000|2024-11-21 07:06:30|1461.4|1455.5|1461.55|1455.65|1461.57|1455.67|1461.4|1455.5|27
1732172800000|2024-11-21 07:06:40|1461.57|1455.67|1462.43|1456.53|1462.43|1456.53|1461.57|1455.67|15
1732172810000|2024-11-21 07:06:50|1462.4|1456.5|1461.65|1455.75|1462.4|1456.5|1461.52|1455.62|17
1732172820000|2024-11-21 07:07:00|1461.6|1455.7|1461.48|1455.58|1462.43|1456.53|1461.35|1455.45|32
1732172830000|2024-11-21 07:07:10|1461.45|1455.55|1461.56|1455.66|1461.65|1455.75|1461.34|1455.44|32
1732172840000|2024-11-21 07:07:20|1461.59|1455.69|1462.43|1456.53|1462.45|1456.55|1461.54|1455.64|21
1732172850000|2024-11-21 07:07:30|1462.45|1456.55|1462.8|1456.9|1463.5|1457.6|1462.45|1456.55|20
1732172860000|2024-11-21 07:07:40|1463.38|1457.48|1462.43|1456.53|1463.47|1457.57|1462.4|1456.5|28
1732172870000|2024-11-21 07:07:50|1462.48|1456.58|1462.5|1456.6|1462.53|1456.63|1462.34|1456.44|24
1732172880000|2024-11-21 07:08:00|1462.54|1456.64|1463.26|1457.36|1463.26|1457.36|1462.45|1456.55|21
1732172890000|2024-11-21 07:08:10|1463.4|1457.5|1463.73|1457.83|1463.76|1457.86|1463.34|1457.44|23
1732172900000|2024-11-21 07:08:20|1463.76|1457.86|1463.4|1457.5|1464.13|1458.23|1463.34|1457.44|32
1732172910000|2024-11-21 07:08:30|1463.45|1457.55|1463.31|1457.41|1463.45|1457.55|1463.29|1457.39|25
1732172920000|2024-11-21 07:08:40|1463.26|1457.36|1463.37|1457.47|1463.45|1457.55|1462.54|1456.64|27
1732172930000|2024-11-21 07:08:50|1463.34|1457.44|1464.25|1458.35|1464.34|1458.44|1463.31|1457.41|24
1732172940000|2024-11-21 07:09:00|1464.2|1458.3|1464.34|1458.44|1464.34|1458.44|1463.43|1457.53|24
1732172950000|2024-11-21 07:09:10|1464.29|1458.39|1464.29|1458.39|1464.34|1458.44|1464.1|1458.2|22
1732172960000|2024-11-21 07:09:20|1463.54|1457.64|1463.51|1457.61|1463.54|1457.64|1463.35|1457.45|19
1732172970000|2024-11-21 07:09:30|1463.5|1457.6|1463.37|1457.47|1463.5|1457.6|1463.2|1457.3|29
1732172980000|2024-11-21 07:09:40|1463.31|1457.41|1462.43|1456.53|1463.4|1457.5|1462.35|1456.45|34
1732172990000|2024-11-21 07:09:50|1462.45|1456.55|1462.37|1456.47|1462.47|1456.57|1462.05|1456.15|24
1732173000000|2024-11-21 07:10:00|1462.4|1456.5|1462.5|1456.6|1462.5|1456.6|1462.21|1456.31|25
1732173010000|2024-11-21 07:10:10|1462.55|1456.65|1462.31|1456.41|1463.13|1457.23|1462.1|1456.2|22
1732173020000|2024-11-21 07:10:20|1462.29|1456.39|1462.31|1456.41|1462.37|1456.47|1462.05|1456.15|27
1732173030000|2024-11-21 07:10:30|1462.29|1456.39|1461.35|1455.45|1462.35|1456.45|1461.3|1455.4|25
1732173040000|2024-11-21 07:10:40|1461.41|1455.51|1462.31|1456.41|1462.34|1456.44|1461.36|1455.46|24
1732173050000|2024-11-21 07:10:50|1462.29|1456.39|1461.51|1455.61|1462.31|1456.41|1461.39|1455.49|18
1732173060000|2024-11-21 07:11:00|1461.45|1455.55|1462.13|1456.23|1462.37|1456.47|1461.43|1455.53|21
1732173070000|2024-11-21 07:11:10|1461.95|1456.05|1462.95|1457.05|1462.95|1457.05|1461.55|1455.65|27
1732173080000|2024-11-21 07:11:20|1463|1457.1|1463.13|1457.23|1463.3|1457.4|1462.45|1456.55|23
1732173090000|2024-11-21 07:11:30|1463.19|1457.29|1463.33|1457.43|1463.5|1457.6|1462.95|1457.05|22
1732173100000|2024-11-21 07:11:40|1463.27|1457.37|1463.14|1457.24|1463.27|1457.37|1462.3|1456.4|30
1732173110000|2024-11-21 07:11:50|1463.13|1457.23|1463.26|1457.36|1463.31|1457.41|1463.13|1457.23|17
1732173120000|2024-11-21 07:12:00|1463.25|1457.35|1461.38|1455.48|1463.25|1457.35|1461.3|1455.4|23
1732173130000|2024-11-21 07:12:10|1461.35|1455.45|1461.13|1455.23|1461.35|1455.45|1460.33|1454.43|26
1732173140000|2024-11-21 07:12:20|1461.31|1455.41|1461.3|1455.4|1461.65|1455.75|1460.75|1454.85|26
1732173150000|2024-11-21 07:12:30|1461.21|1455.31|1460.23|1454.33|1461.24|1455.34|1460.23|1454.33|21
1732173160000|2024-11-21 07:12:40|1460.27|1454.37|1460.1|1454.2|1460.39|1454.49|1459.35|1453.45|24
1732173170000|2024-11-21 07:12:50|1460.13|1454.23|1459.34|1453.44|1460.13|1454.23|1459.15|1453.25|17
1732173180000|2024-11-21 07:13:00|1459.31|1453.41|1458.43|1452.53|1459.34|1453.44|1458.35|1452.45|25
1732173190000|2024-11-21 07:13:10|1458.41|1452.51|1458.43|1452.53|1458.48|1452.58|1458.36|1452.46|24
1732173200000|2024-11-21 07:13:20|1458.38|1452.48|1458.34|1452.44|1458.45|1452.55|1458.34|1452.44|4
1732173210000|2024-11-21 07:13:30|1458.31|1452.41|1458.45|1452.55|1458.45|1452.55|1457.48|1451.58|9
1732173220000|2024-11-21 07:13:40|1458.08|1452.18|1457.34|1451.44|1458.08|1452.18|1457.2|1451.3|18
1732173230000|2024-11-21 07:13:50|1457.37|1451.47|1457.31|1451.41|1457.4|1451.5|1457.1|1451.2|24
1732173240000|2024-11-21 07:14:00|1457.3|1451.4|1456.45|1450.55|1457.35|1451.45|1456.45|1450.55|16
1732173250000|2024-11-21 07:14:10|1456.43|1450.53|1457.34|1451.44|1457.34|1451.44|1456.43|1450.53|12
1732173260000|2024-11-21 07:14:20|1457.25|1451.35|1457.43|1451.53|1457.5|1451.6|1457.25|1451.35|11
1732173270000|2024-11-21 07:14:30|1457.5|1451.6|1458.34|1452.44|1458.37|1452.47|1457.43|1451.53|17
1732173280000|2024-11-21 07:14:40|1458.25|1452.35|1458.13|1452.23|1458.45|1452.55|1458.13|1452.23|22
1732173290000|2024-11-21 07:14:50|1458.05|1452.15|1457.4|1451.5|1458.05|1452.15|1457.3|1451.4|14
1732173300000|2024-11-21 07:15:00|1457.37|1451.47|1456.46|1450.56|1457.38|1451.48|1456.45|1450.55|15
1732173310000|2024-11-21 07:15:10|1456.52|1450.62|1457.41|1451.51|1457.45|1451.55|1456.46|1450.56|17
1732173320000|2024-11-21 07:15:20|1457.39|1451.49|1457.8|1451.9|1457.8|1451.9|1457.25|1451.35|21
1732173330000|2024-11-21 07:15:30|1457.95|1452.05|1457.2|1451.3|1458.16|1452.26|1456.95|1451.05|20
1732173340000|2024-11-21 07:15:40|1457.25|1451.35|1457.05|1451.15|1457.34|1451.44|1457.05|1451.15|23
1732173350000|2024-11-21 07:15:50|1456.95|1451.05|1457.31|1451.41|1457.31|1451.41|1456.25|1450.35|25
1732173360000|2024-11-21 07:16:00|1457.29|1451.39|1457.45|1451.55|1457.5|1451.6|1457.25|1451.35|22
1732173370000|2024-11-21 07:16:10|1457.47|1451.57|1457.76|1451.86|1458.31|1452.41|1457.35|1451.45|24
1732173380000|2024-11-21 07:16:20|1458.26|1452.36|1458.28|1452.38|1458.43|1452.53|1458.15|1452.25|19
1732173390000|2024-11-21 07:16:30|1458.3|1452.4|1457.5|1451.6|1458.31|1452.41|1457.49|1451.59|12
1732173400000|2024-11-21 07:16:40|1457.48|1451.58|1457.43|1451.53|1457.63|1451.73|1457.25|1451.35|11
1732173410000|2024-11-21 07:16:50|1457.45|1451.55|1457.37|1451.47|1457.45|1451.55|1457.25|1451.35|23
1732173420000|2024-11-21 07:17:00|1457.34|1451.44|1457.4|1451.5|1457.43|1451.53|1457.31|1451.41|14
1732173430000|2024-11-21 07:17:10|1457.45|1451.55|1457.34|1451.44|1457.45|1451.55|1457.29|1451.39|12
1732173440000|2024-11-21 07:17:20|1457.31|1451.41|1457.56|1451.66|1457.56|1451.66|1457.31|1451.41|11
1732173450000|2024-11-21 07:17:30|1458.25|1452.35|1458.38|1452.48|1458.48|1452.58|1458.15|1452.25|23
1732173460000|2024-11-21 07:17:40|1458.35|1452.45|1458.4|1452.5|1458.7|1452.8|1458.1|1452.2|16
1732173470000|2024-11-21 07:17:50|1458.38|1452.48|1459.23|1453.33|1459.29|1453.39|1458.3|1452.4|19
1732173480000|2024-11-21 07:18:00|1459.26|1453.36|1458.5|1452.6|1459.26|1453.36|1458.49|1452.59|21
1732173490000|2024-11-21 07:18:10|1458.56|1452.66|1458.38|1452.48|1459.31|1453.41|1458.25|1452.35|22
1732173500000|2024-11-21 07:18:20|1458.34|1452.44|1458.35|1452.45|1459.31|1453.41|1458.25|1452.35|31
1732173510000|2024-11-21 07:18:30|1458.38|1452.48|1458.4|1452.5|1458.8|1452.9|1458.25|1452.35|25
1732173520000|2024-11-21 07:18:40|1458.38|1452.48|1458.28|1452.38|1458.38|1452.48|1458.25|1452.35|10
1732173530000|2024-11-21 07:18:50|1458.25|1452.35|1459.13|1453.23|1459.15|1453.25|1458.14|1452.24|14
1732173540000|2024-11-21 07:19:00|1458.8|1452.9|1459.19|1453.29|1459.19|1453.29|1458.47|1452.57|16
1732173550000|2024-11-21 07:19:10|1459.13|1453.23|1458.35|1452.45|1459.13|1453.23|1458.05|1452.15|19
1732173560000|2024-11-21 07:19:20|1458.33|1452.43|1458.39|1452.49|1458.9|1453|1458.32|1452.42|20
1732173570000|2024-11-21 07:19:30|1458.41|1452.51|1458.41|1452.51|1458.9|1453|1458.35|1452.45|20
1732173580000|2024-11-21 07:19:40|1458.39|1452.49|1458.45|1452.55|1458.45|1452.55|1458.05|1452.15|9
1732173610000|2024-11-21 07:20:10|1458.5|1452.6|1458.45|1452.55|1458.55|1452.65|1458.45|1452.55|4
1732173620000|2024-11-21 07:20:20|1458.6|1452.7|1460.95|1455.05|1460.95|1455.05|1458.5|1452.6|10
1732173630000|2024-11-21 07:20:30|1460.65|1454.75|1460.65|1454.75|1460.65|1454.75|1460.65|1454.75|1
1732173640000|2024-11-21 07:20:40|1460.7|1454.8|1461.3|1455.4|1461.3|1455.4|1460.6|1454.7|4
1732173650000|2024-11-21 07:20:50|1460.65|1454.75|1460.55|1454.65|1461.3|1455.4|1460.55|1454.65|6
1732173660000|2024-11-21 07:21:00|1459.8|1453.9|1459.6|1453.7|1459.8|1453.9|1459.6|1453.7|4
1732173670000|2024-11-21 07:21:10|1459.8|1453.9|1460.3|1454.4|1460.35|1454.45|1459.65|1453.75|6
1732173680000|2024-11-21 07:21:20|1460.85|1454.95|1461.4|1455.5|1461.4|1455.5|1460.75|1454.85|5
1732173690000|2024-11-21 07:21:30|1460.6|1454.7|1460.55|1454.65|1460.7|1454.8|1460.55|1454.65|6
1732173740000|2024-11-21 07:22:20|1460.75|1454.85|1461.3|1455.4|1461.3|1455.4|1460.75|1454.85|3
1732173750000|2024-11-21 07:22:30|1461.85|1455.95|1462.35|1456.45|1462.35|1456.45|1461.85|1455.95|2
1732173790000|2024-11-21 07:23:10|1462.85|1456.95|1462.9|1457|1462.9|1457|1462.85|1456.95|2
1732173800000|2024-11-21 07:23:20|1463.4|1457.5|1464.05|1458.15|1464.05|1458.15|1463.4|1457.5|9
1732173810000|2024-11-21 07:23:30|1464.1|1458.2|1464.45|1458.55|1464.45|1458.55|1464.1|1458.2|2
1732173830000|2024-11-21 07:23:50|1464.2|1458.3|1464.45|1458.55|1464.45|1458.55|1463.7|1457.8|4
1732173840000|2024-11-21 07:24:00|1463.7|1457.8|1463.9|1458|1463.9|1458|1463.7|1457.8|7
1732173850000|2024-11-21 07:24:10|1464.4|1458.5|1463.7|1457.8|1464.4|1458.5|1463.65|1457.75|3
1732173860000|2024-11-21 07:24:20|1463.65|1457.75|1463.95|1458.05|1463.95|1458.05|1463.65|1457.75|5
1732173870000|2024-11-21 07:24:30|1463.9|1458|1463.7|1457.8|1463.9|1458|1463.7|1457.8|6
1732173880000|2024-11-21 07:24:40|1463.8|1457.9|1464.4|1458.5|1464.4|1458.5|1463.8|1457.9|3
1732173900000|2024-11-21 07:25:00|1464.3|1458.4|1463.9|1458|1464.35|1458.45|1463.9|1458|11
1732173910000|2024-11-21 07:25:10|1463.8|1457.9|1462.75|1456.85|1463.8|1457.9|1462.75|1456.85|4
1732173920000|2024-11-21 07:25:20|1462.95|1457.05|1463.4|1457.5|1463.4|1457.5|1462.95|1457.05|3
1732173940000|2024-11-21 07:25:40|1463.37|1457.47|1462.36|1456.46|1463.43|1457.53|1462.35|1456.45|20
1732173950000|2024-11-21 07:25:50|1462.34|1456.44|1462.4|1456.5|1462.43|1456.53|1462.28|1456.38|11
1732173960000|2024-11-21 07:26:00|1462.35|1456.45|1463.3|1457.4|1463.3|1457.4|1462.35|1456.45|11
1732173970000|2024-11-21 07:26:10|1463.38|1457.48|1462.4|1456.5|1463.45|1457.55|1462|1456.1|12
1732173980000|2024-11-21 07:26:20|1462.43|1456.53|1462.34|1456.44|1462.85|1456.95|1462.34|1456.44|24
1732173990000|2024-11-21 07:26:30|1462.32|1456.42|1460.25|1454.35|1462.35|1456.45|1460.25|1454.35|25
1732174000000|2024-11-21 07:26:40|1460.2|1454.3|1461.28|1455.38|1461.33|1455.43|1460.2|1454.3|19
1732174010000|2024-11-21 07:26:50|1461.3|1455.4|1460.2|1454.3|1461.45|1455.55|1460.15|1454.25|27
1732174020000|2024-11-21 07:27:00|1460.21|1454.31|1459.38|1453.48|1460.21|1454.31|1459.1|1453.2|27
1732174030000|2024-11-21 07:27:10|1459.32|1453.42|1459.33|1453.43|1459.45|1453.55|1459.05|1453.15|19
1732174040000|2024-11-21 07:27:20|1459.32|1453.42|1458.3|1452.4|1459.32|1453.42|1458.3|1452.4|24
1732174050000|2024-11-21 07:27:30|1458.25|1452.35|1457.43|1451.53|1458.45|1452.55|1457.25|1451.35|24
1732174060000|2024-11-21 07:27:40|1457.4|1451.5|1458.32|1452.42|1458.7|1452.8|1457.4|1451.5|30
1732174070000|2024-11-21 07:27:50|1458.1|1452.2|1457.32|1451.42|1458.12|1452.22|1457.15|1451.25|19
1732174080000|2024-11-21 07:28:00|1457.34|1451.44|1456.1|1450.2|1457.34|1451.44|1455.7|1449.8|32
1732174090000|2024-11-21 07:28:10|1456.2|1450.3|1456.27|1450.37|1456.41|1450.51|1456.15|1450.25|20
1732174100000|2024-11-21 07:28:20|1456.25|1450.35|1457.5|1451.6|1457.5|1451.6|1456.15|1450.25|29
1732174110000|2024-11-21 07:28:30|1457.7|1451.8|1458.05|1452.15|1458.35|1452.45|1457.6|1451.7|30
1732174120000|2024-11-21 07:28:40|1458.3|1452.4|1459.03|1453.13|1459.1|1453.2|1458.3|1452.4|24
1732174130000|2024-11-21 07:28:50|1458.98|1453.08|1458.97|1453.07|1459.1|1453.2|1458.9|1453|18
1732174140000|2024-11-21 07:29:00|1458.9|1453|1459.35|1453.45|1459.35|1453.45|1458.83|1452.93|22
1732174150000|2024-11-21 07:29:10|1458.85|1452.95|1460.15|1454.25|1460.26|1454.36|1458.85|1452.95|28
1732174160000|2024-11-21 07:29:20|1460.18|1454.28|1460.17|1454.27|1460.22|1454.32|1459.95|1454.05|21
1732174170000|2024-11-21 07:29:30|1460.2|1454.3|1460.07|1454.17|1460.35|1454.45|1460.07|1454.17|25
1732174180000|2024-11-21 07:29:40|1460.18|1454.28|1459.92|1454.02|1460.18|1454.28|1459.9|1454|24
1732174190000|2024-11-21 07:29:50|1459.9|1454|1460.2|1454.3|1460.2|1454.3|1459.87|1453.97|19
1732174200000|2024-11-21 07:30:00|1460.22|1454.32|1461.05|1455.15|1461.12|1455.22|1460.1|1454.2|31
1732174210000|2024-11-21 07:30:10|1461.1|1455.2|1461.95|1456.05|1462.12|1456.22|1461.1|1455.2|22
1732174220000|2024-11-21 07:30:20|1462.12|1456.22|1462.02|1456.12|1462.12|1456.22|1461.97|1456.07|6
1732174230000|2024-11-21 07:30:30|1461.97|1456.07|1461.38|1455.48|1462.06|1456.16|1460.98|1455.08|25
1732174240000|2024-11-21 07:30:40|1461.39|1455.49|1461.34|1455.44|1461.39|1455.49|1460.8|1454.9|19
1732174250000|2024-11-21 07:30:50|1461.35|1455.45|1461.3|1455.4|1462.1|1456.2|1460.98|1455.08|24
1732174260000|2024-11-21 07:31:00|1461.32|1455.42|1460.32|1454.42|1461.32|1455.42|1460.13|1454.23|16
1732174270000|2024-11-21 07:31:10|1460.18|1454.28|1461.7|1455.8|1462.03|1456.13|1459.95|1454.05|29
1732174280000|2024-11-21 07:31:20|1461.98|1456.08|1461.36|1455.46|1462.13|1456.23|1461.32|1455.42|22
1732174290000|2024-11-21 07:31:30|1461.41|1455.51|1460.7|1454.8|1462.07|1456.17|1460.7|1454.8|26
1732174300000|2024-11-21 07:31:40|1461.3|1455.4|1460.03|1454.13|1461.3|1455.4|1460.03|1454.13|20
1732174310000|2024-11-21 07:31:50|1460.25|1454.35|1459.95|1454.05|1461|1455.1|1459.55|1453.65|25
1732174320000|2024-11-21 07:32:00|1459.5|1453.6|1461.3|1455.4|1461.3|1455.4|1459.5|1453.6|29
1732174330000|2024-11-21 07:32:10|1461.5|1455.6|1462.16|1456.26|1462.27|1456.37|1461.4|1455.5|24
1732174340000|2024-11-21 07:32:20|1462.14|1456.24|1461.19|1455.29|1462.17|1456.27|1460.9|1455|24
1732174350000|2024-11-21 07:32:30|1461.16|1455.26|1461.34|1455.44|1461.38|1455.48|1461.07|1455.17|18
1732174360000|2024-11-21 07:32:40|1461.32|1455.42|1460.44|1454.54|1461.33|1455.43|1460.42|1454.52|18
1732174370000|2024-11-21 07:32:50|1460.42|1454.52|1460.2|1454.3|1460.44|1454.54|1459.55|1453.65|29
1732174380000|2024-11-21 07:33:00|1460.17|1454.27|1461.1|1455.2|1461.15|1455.25|1460.13|1454.23|28
1732174390000|2024-11-21 07:33:10|1461.07|1455.17|1460.24|1454.34|1461.07|1455.17|1460.05|1454.15|16
1732174400000|2024-11-21 07:33:20|1459.97|1454.07|1459.28|1453.38|1459.97|1454.07|1459.15|1453.25|11
1732174410000|2024-11-21 07:33:30|1459.32|1453.42|1459.34|1453.44|1459.36|1453.46|1459.32|1453.42|7
1732174420000|2024-11-21 07:33:40|1459.3|1453.4|1460.21|1454.31|1460.43|1454.53|1459.3|1453.4|22
1732174430000|2024-11-21 07:33:50|1460.14|1454.24|1459.83|1453.93|1460.14|1454.24|1459.83|1453.93|12
1732174440000|2024-11-21 07:34:00|1459.78|1453.88|1457.85|1451.95|1459.82|1453.92|1457.85|1451.95|30
1732174450000|2024-11-21 07:34:10|1457.8|1451.9|1458.23|1452.33|1458.34|1452.44|1457.75|1451.85|28
1732174460000|2024-11-21 07:34:20|1458.18|1452.28|1457.41|1451.51|1458.27|1452.37|1457.1|1451.2|25
1732174470000|2024-11-21 07:34:30|1457.45|1451.55|1457.94|1452.04|1457.94|1452.04|1457.45|1451.55|17
1732174480000|2024-11-21 07:34:40|1457.46|1451.56|1457.15|1451.25|1457.9|1452|1456.9|1451|24
1732174490000|2024-11-21 07:34:50|1457.06|1451.16|1457.15|1451.25|1457.2|1451.3|1456.35|1450.45|20
1732174500000|2024-11-21 07:35:00|1457.2|1451.3|1457.26|1451.36|1457.38|1451.48|1456.6|1450.7|29
1732174510000|2024-11-21 07:35:10|1457.29|1451.39|1457.02|1451.12|1457.29|1451.39|1457.02|1451.12|21
1732174520000|2024-11-21 07:35:20|1457.1|1451.2|1457.25|1451.35|1457.31|1451.41|1457.08|1451.18|28
1732174530000|2024-11-21 07:35:30|1457.36|1451.46|1457.8|1451.9|1458.05|1452.15|1456.95|1451.05|28
1732174540000|2024-11-21 07:35:40|1458|1452.1|1458.15|1452.25|1458.18|1452.28|1458|1452.1|20
1732174550000|2024-11-21 07:35:50|1458.13|1452.23|1457.87|1451.97|1458.14|1452.24|1457.8|1451.9|19
1732174560000|2024-11-21 07:36:00|1457.85|1451.95|1457.25|1451.35|1457.87|1451.97|1457.15|1451.25|20
1732174570000|2024-11-21 07:36:10|1457.22|1451.32|1457.38|1451.48|1457.38|1451.48|1457.13|1451.23|24
1732174580000|2024-11-21 07:36:20|1457.35|1451.45|1458.3|1452.4|1458.4|1452.5|1457.34|1451.44|27
1732174590000|2024-11-21 07:36:30|1458.32|1452.42|1459.14|1453.24|1459.37|1453.47|1458.32|1452.42|22
1732174600000|2024-11-21 07:36:40|1459.09|1453.19|1459.34|1453.44|1459.34|1453.44|1459|1453.1|31
1732174610000|2024-11-21 07:36:50|1459.37|1453.47|1459.28|1453.38|1459.4|1453.5|1459.28|1453.38|15
1732174620000|2024-11-21 07:37:00|1459.25|1453.35|1459.34|1453.44|1459.4|1453.5|1459.2|1453.3|24
1732174630000|2024-11-21 07:37:10|1459.38|1453.48|1459.05|1453.15|1459.38|1453.48|1459.05|1453.15|15
1732174640000|2024-11-21 07:37:20|1459.13|1453.23|1460.07|1454.17|1460.1|1454.2|1458.95|1453.05|22
1732174650000|2024-11-21 07:37:30|1460|1454.1|1460.03|1454.13|1460.19|1454.29|1459.98|1454.08|26
1732174660000|2024-11-21 07:37:40|1460|1454.1|1460.13|1454.23|1460.16|1454.26|1459.46|1453.56|21
1732174670000|2024-11-21 07:37:50|1460.03|1454.13|1459.32|1453.42|1460.05|1454.15|1459.05|1453.15|14
1732174680000|2024-11-21 07:38:00|1459.1|1453.2|1458.26|1452.36|1459.32|1453.42|1457.85|1451.95|20
1732174690000|2024-11-21 07:38:10|1458.2|1452.3|1458.1|1452.2|1458.26|1452.36|1457.39|1451.49|27
1732174700000|2024-11-21 07:38:20|1458.13|1452.23|1458.35|1452.45|1458.38|1452.48|1458.1|1452.2|16
1732174710000|2024-11-21 07:38:30|1458.33|1452.43|1458.34|1452.44|1458.34|1452.44|1458.05|1452.15|17
1732174720000|2024-11-21 07:38:40|1458.32|1452.42|1458.18|1452.28|1458.33|1452.43|1458.14|1452.24|13
1732174730000|2024-11-21 07:38:50|1458.19|1452.29|1457.32|1451.42|1458.19|1452.29|1457.1|1451.2|14
1732174740000|2024-11-21 07:39:00|1457.35|1451.45|1457.88|1451.98|1458.08|1452.18|1457.3|1451.4|18
1732174750000|2024-11-21 07:39:10|1457.38|1451.48|1457.18|1451.28|1457.38|1451.48|1456.95|1451.05|17
1732174760000|2024-11-21 07:39:20|1457.13|1451.23|1457.32|1451.42|1458.03|1452.13|1456.95|1451.05|25
1732174770000|2024-11-21 07:39:30|1457.45|1451.55|1456.41|1450.51|1457.45|1451.55|1456.39|1450.49|15
1732174780000|2024-11-21 07:39:40|1456.39|1450.49|1456.08|1450.18|1456.45|1450.55|1456|1450.1|12
1732174790000|2024-11-21 07:39:50|1456.05|1450.15|1455.92|1450.02|1456.08|1450.18|1455.39|1449.49|29
1732174800000|2024-11-21 07:40:00|1455.97|1450.07|1455.3|1449.4|1455.98|1450.08|1454.95|1449.05|17
1732174810000|2024-11-21 07:40:10|1455.1|1449.2|1455.23|1449.33|1455.39|1449.49|1455.1|1449.2|12
1732174820000|2024-11-21 07:40:20|1455.3|1449.4|1456.25|1450.35|1456.4|1450.5|1455.2|1449.3|29
1732174830000|2024-11-21 07:40:30|1456.32|1450.42|1455.44|1449.54|1456.36|1450.46|1455.39|1449.49|31
1732174840000|2024-11-21 07:40:40|1455.46|1449.56|1456.13|1450.23|1456.13|1450.23|1455.45|1449.55|25
1732174850000|2024-11-21 07:40:50|1456.05|1450.15|1455.95|1450.05|1456.15|1450.25|1455.85|1449.95|20
1732174860000|2024-11-21 07:41:00|1455.4|1449.5|1454.32|1448.42|1455.43|1449.53|1454.1|1448.2|24
1732174870000|2024-11-21 07:41:10|1454.1|1448.2|1453.82|1447.92|1454.32|1448.42|1453.15|1447.25|23
1732174880000|2024-11-21 07:41:20|1453.8|1447.9|1453.98|1448.08|1454.14|1448.24|1453.2|1447.3|26
1732174890000|2024-11-21 07:41:30|1453.95|1448.05|1453.37|1447.47|1454.02|1448.12|1453.1|1447.2|23
1732174900000|2024-11-21 07:41:40|1453.4|1447.5|1453.2|1447.3|1453.45|1447.55|1453.18|1447.28|19
1732174910000|2024-11-21 07:41:50|1453.18|1447.28|1453.32|1447.42|1453.32|1447.42|1452.9|1447|22
1732174920000|2024-11-21 07:42:00|1453.35|1447.45|1456.09|1450.19|1456.09|1450.19|1453.25|1447.35|31
1732174930000|2024-11-21 07:42:10|1456.08|1450.18|1457.09|1451.19|1457.26|1451.36|1455.7|1449.8|31
1732174940000|2024-11-21 07:42:20|1457.02|1451.12|1457.34|1451.44|1457.34|1451.44|1457.02|1451.12|16
1732174950000|2024-11-21 07:42:30|1457.32|1451.42|1457.32|1451.42|1457.35|1451.45|1457.05|1451.15|11
1732174960000|2024-11-21 07:42:40|1457.3|1451.4|1457.12|1451.22|1457.3|1451.4|1457.02|1451.12|14
1732174970000|2024-11-21 07:42:50|1457.1|1451.2|1458.4|1452.5|1458.4|1452.5|1457.1|1451.2|11
1732174980000|2024-11-21 07:43:00|1458.38|1452.48|1458.32|1452.42|1458.45|1452.55|1458.1|1452.2|14
1732174990000|2024-11-21 07:43:10|1458.3|1452.4|1459.15|1453.25|1459.15|1453.25|1458.3|1452.4|11
1732175000000|2024-11-21 07:43:20|1459.2|1453.3|1459.2|1453.3|1459.2|1453.3|1459.07|1453.17|7
1732175010000|2024-11-21 07:43:30|1459.25|1453.35|1459.2|1453.3|1459.25|1453.35|1459.2|1453.3|4
1732175020000|2024-11-21 07:43:40|1459.21|1453.31|1460.08|1454.18|1460.25|1454.35|1459.1|1453.2|18
1732175030000|2024-11-21 07:43:50|1460.03|1454.13|1460.35|1454.45|1460.35|1454.45|1459.8|1453.9|11
1732175040000|2024-11-21 07:44:00|1460.08|1454.18|1461.18|1455.28|1461.39|1455.49|1460.03|1454.13|22
1732175050000|2024-11-21 07:44:10|1461.17|1455.27|1461.18|1455.28|1461.22|1455.32|1461.13|1455.23|17
1732175060000|2024-11-21 07:44:20|1461.29|1455.39|1462.38|1456.48|1462.38|1456.48|1461.15|1455.25|21
1732175070000|2024-11-21 07:44:30|1462.35|1456.45|1463.32|1457.42|1463.34|1457.44|1462.3|1456.4|16
1732175080000|2024-11-21 07:44:40|1463.34|1457.44|1463.2|1457.3|1464.1|1458.2|1462.9|1457|27
1732175090000|2024-11-21 07:44:50|1463.24|1457.34|1463|1457.1|1463.29|1457.39|1463|1457.1|17
1732175100000|2024-11-21 07:45:00|1462.83|1456.93|1462.2|1456.3|1463.21|1457.31|1462.13|1456.23|29
1732175110000|2024-11-21 07:45:10|1462.3|1456.4|1462.3|1456.4|1463.04|1457.14|1462.3|1456.4|29
1732175120000|2024-11-21 07:45:20|1462.28|1456.38|1461.31|1455.41|1462.28|1456.38|1461.1|1455.2|22
1732175130000|2024-11-21 07:45:30|1461.3|1455.4|1461.29|1455.39|1461.3|1455.4|1461.1|1455.2|15
1732175140000|2024-11-21 07:45:40|1461.37|1455.47|1461.35|1455.45|1462.08|1456.18|1461.3|1455.4|28
1732175150000|2024-11-21 07:45:50|1461.41|1455.51|1461.15|1455.25|1461.8|1455.9|1460.9|1455|21
1732175160000|2024-11-21 07:46:00|1461.13|1455.23|1461.38|1455.48|1461.45|1455.55|1461.13|1455.23|16
1732175170000|2024-11-21 07:46:10|1461.43|1455.53|1462.26|1456.36|1462.31|1456.41|1461.4|1455.5|18
1732175180000|2024-11-21 07:46:20|1462.34|1456.44|1462.32|1456.42|1463.13|1457.23|1462.31|1456.41|20
1732175190000|2024-11-21 07:46:30|1462.28|1456.38|1462.2|1456.3|1462.28|1456.38|1461.85|1455.95|19
1732175200000|2024-11-21 07:46:40|1462.21|1456.31|1462.2|1456.3|1462.31|1456.41|1462.1|1456.2|12
1732175210000|2024-11-21 07:46:50|1462.26|1456.36|1461.5|1455.6|1462.26|1456.36|1461.44|1455.54|17
1732175220000|2024-11-21 07:47:00|1461.51|1455.61|1461.54|1455.64|1462.34|1456.44|1461.48|1455.58|22
1732175230000|2024-11-21 07:47:10|1461.49|1455.59|1461.1|1455.2|1461.6|1455.7|1461.1|1455.2|17
1732175240000|2024-11-21 07:47:20|1461.3|1455.4|1461.36|1455.46|1461.45|1455.55|1460.8|1454.9|16
1732175250000|2024-11-21 07:47:30|1461.25|1455.35|1461.5|1455.6|1461.5|1455.6|1461.25|1455.35|19
1732175260000|2024-11-21 07:47:40|1461.45|1455.55|1461.2|1455.3|1462.34|1456.44|1461.2|1455.3|27
1732175270000|2024-11-21 07:47:50|1461.36|1455.46|1461.3|1455.4|1461.36|1455.46|1461.3|1455.4|15
1732175280000|2024-11-21 07:48:00|1461.05|1455.15|1461.36|1455.46|1462.19|1456.29|1461.05|1455.15|30
1732175290000|2024-11-21 07:48:10|1461.39|1455.49|1461.43|1455.53|1462.19|1456.29|1461.36|1455.46|25
1732175300000|2024-11-21 07:48:20|1461.41|1455.51|1461.79|1455.89|1462.37|1456.47|1461.41|1455.51|17
1732175310000|2024-11-21 07:48:30|1461.78|1455.88|1462.15|1456.25|1462.34|1456.44|1461.65|1455.75|15
1732175320000|2024-11-21 07:48:40|1462.18|1456.28|1462.37|1456.47|1462.37|1456.47|1462.18|1456.28|18
1732175330000|2024-11-21 07:48:50|1462.34|1456.44|1462.34|1456.44|1462.5|1456.6|1462.25|1456.35|23
1732175340000|2024-11-21 07:49:00|1462.38|1456.48|1462.13|1456.23|1462.38|1456.48|1461.45|1455.55|30
1732175350000|2024-11-21 07:49:10|1462.16|1456.26|1462.41|1456.51|1462.41|1456.51|1462.13|1456.23|18
1732175360000|2024-11-21 07:49:20|1462.39|1456.49|1462.39|1456.49|1462.45|1456.55|1462.35|1456.45|6
1732175370000|2024-11-21 07:49:30|1462.41|1456.51|1462.45|1456.55|1462.45|1456.55|1462.36|1456.46|9
1732175380000|2024-11-21 07:49:40|1462.54|1456.64|1462.4|1456.5|1463.16|1457.26|1462.38|1456.48|23
1732175390000|2024-11-21 07:49:50|1462.35|1456.45|1462.45|1456.55|1462.7|1456.8|1462.3|1456.4|18
1732175400000|2024-11-21 07:50:00|1462.38|1456.48|1462.34|1456.44|1462.45|1456.55|1462.2|1456.3|13
1732175410000|2024-11-21 07:50:10|1462.38|1456.48|1462.3|1456.4|1462.45|1456.55|1462.25|1456.35|17
1732175420000|2024-11-21 07:50:20|1462.32|1456.42|1462.48|1456.58|1462.55|1456.65|1461.95|1456.05|16
1732175430000|2024-11-21 07:50:30|1463.25|1457.35|1463.49|1457.59|1463.9|1458|1463.25|1457.35|17
1732175440000|2024-11-21 07:50:40|1463.46|1457.56|1465.43|1459.53|1465.43|1459.53|1463.46|1457.56|25
1732175450000|2024-11-21 07:50:50|1465.41|1459.51|1465.32|1459.42|1465.43|1459.53|1465.2|1459.3|20
1732175460000|2024-11-21 07:51:00|1465.27|1459.37|1465.35|1459.45|1465.35|1459.45|1464.49|1458.59|24
1732175470000|2024-11-21 07:51:10|1465.34|1459.44|1464.3|1458.4|1465.38|1459.48|1464.3|1458.4|16
1732175480000|2024-11-21 07:51:20|1464.25|1458.35|1464.29|1458.39|1464.4|1458.5|1463.8|1457.9|30
1732175490000|2024-11-21 07:51:30|1464.26|1458.36|1463.45|1457.55|1464.26|1458.36|1463.41|1457.51|21
1732175500000|2024-11-21 07:51:40|1463.55|1457.65|1464.47|1458.57|1464.47|1458.57|1463.48|1457.58|19
1732175510000|2024-11-21 07:51:50|1464.45|1458.55|1464.43|1458.53|1464.45|1458.55|1464.23|1458.33|25
1732175520000|2024-11-21 07:52:00|1464.48|1458.58|1465.41|1459.51|1465.41|1459.51|1464.48|1458.58|19
1732175530000|2024-11-21 07:52:10|1465.37|1459.47|1465.3|1459.4|1465.4|1459.5|1464.8|1458.9|24
1732175540000|2024-11-21 07:52:20|1465.35|1459.45|1465.41|1459.51|1465.45|1459.55|1465.3|1459.4|17
1732175550000|2024-11-21 07:52:30|1465.48|1459.58|1465.73|1459.83|1465.73|1459.83|1465.35|1459.45|16
1732175560000|2024-11-21 07:52:40|1465.95|1460.05|1467.18|1461.28|1467.18|1461.28|1465.55|1459.65|18
1732175570000|2024-11-21 07:52:50|1467.05|1461.15|1467.31|1461.41|1467.31|1461.41|1466.48|1460.58|17
1732175580000|2024-11-21 07:53:00|1467.3|1461.4|1467.48|1461.58|1468.4|1462.5|1466.7|1460.8|20
1732175590000|2024-11-21 07:53:10|1467.5|1461.6|1468.3|1462.4|1468.38|1462.48|1467.48|1461.58|21
1732175600000|2024-11-21 07:53:20|1468.25|1462.35|1468.4|1462.5|1468.6|1462.7|1467.95|1462.05|18
1732175610000|2024-11-21 07:53:30|1468.47|1462.57|1468.5|1462.6|1469.26|1463.36|1468.35|1462.45|16
1732175620000|2024-11-21 07:53:40|1468.51|1462.61|1468.62|1462.72|1469.16|1463.26|1468.43|1462.53|25
1732175630000|2024-11-21 07:53:50|1468.67|1462.77|1468.48|1462.58|1469.16|1463.26|1468.4|1462.5|24
1732175640000|2024-11-21 07:54:00|1468.54|1462.64|1468.4|1462.5|1468.54|1462.64|1468.25|1462.35|20
1732175650000|2024-11-21 07:54:10|1468.42|1462.52|1468.6|1462.7|1469.26|1463.36|1468.42|1462.52|20
1732175660000|2024-11-21 07:54:20|1468.8|1462.9|1468.9|1463|1469.3|1463.4|1468.4|1462.5|24
1732175670000|2024-11-21 07:54:30|1468.85|1462.95|1468.36|1462.46|1469.08|1463.18|1468.17|1462.27|18
1732175680000|2024-11-21 07:54:40|1468.25|1462.35|1469.31|1463.41|1469.35|1463.45|1468.25|1462.35|22
1732175690000|2024-11-21 07:54:50|1469.28|1463.38|1469.34|1463.44|1469.35|1463.45|1469.28|1463.38|12
1732175700000|2024-11-21 07:55:00|1469.31|1463.41|1469.35|1463.45|1469.4|1463.5|1469.25|1463.35|24
1732175710000|2024-11-21 07:55:10|1469.4|1463.5|1470.2|1464.3|1470.29|1464.39|1469.35|1463.45|27
1732175720000|2024-11-21 07:55:20|1470.13|1464.23|1469.43|1463.53|1470.13|1464.23|1469.25|1463.35|29
1732175730000|2024-11-21 07:55:30|1469.38|1463.48|1468.05|1462.15|1469.38|1463.48|1468|1462.1|27
1732175740000|2024-11-21 07:55:40|1468.3|1462.4|1468.41|1462.51|1468.53|1462.63|1468.3|1462.4|19
1732175750000|2024-11-21 07:55:50|1468.43|1462.53|1468.35|1462.45|1468.45|1462.55|1468.15|1462.25|29
1732175760000|2024-11-21 07:56:00|1468.32|1462.42|1468.45|1462.55|1468.45|1462.55|1468.32|1462.42|15
1732175770000|2024-11-21 07:56:10|1468.43|1462.53|1468.38|1462.48|1468.47|1462.57|1468.38|1462.48|20
1732175780000|2024-11-21 07:56:20|1468.25|1462.35|1468.34|1462.44|1468.45|1462.55|1468.25|1462.35|18
1732175790000|2024-11-21 07:56:30|1468.31|1462.41|1468.43|1462.53|1468.45|1462.55|1468.31|1462.41|16
1732175800000|2024-11-21 07:56:40|1468.45|1462.55|1468.38|1462.48|1469.55|1463.65|1468.25|1462.35|30
1732175810000|2024-11-21 07:56:50|1468.41|1462.51|1468.43|1462.53|1468.45|1462.55|1468.41|1462.51|4
1732175820000|2024-11-21 07:57:00|1468.38|1462.48|1468.43|1462.53|1468.45|1462.55|1468.38|1462.48|9
1732175830000|2024-11-21 07:57:10|1468.41|1462.51|1469.34|1463.44|1469.34|1463.44|1468.39|1462.49|14
1732175840000|2024-11-21 07:57:20|1469.39|1463.49|1469.5|1463.6|1469.6|1463.7|1469.39|1463.49|8
1732175850000|2024-11-21 07:57:30|1469.49|1463.59|1470.28|1464.38|1470.45|1464.55|1469.49|1463.59|15
1732175860000|2024-11-21 07:57:40|1470.25|1464.35|1470.29|1464.39|1470.45|1464.55|1470.1|1464.2|10
1732175870000|2024-11-21 07:57:50|1470.34|1464.44|1470.34|1464.44|1470.36|1464.46|1470.2|1464.3|5
1732175880000|2024-11-21 07:58:00|1470.35|1464.45|1469.52|1463.62|1470.35|1464.45|1469.49|1463.59|23
1732175890000|2024-11-21 07:58:10|1469.54|1463.64|1469.52|1463.62|1470.29|1464.39|1469.5|1463.6|28
1732175900000|2024-11-21 07:58:20|1469.46|1463.56|1469.4|1463.5|1469.57|1463.67|1469.15|1463.25|18
1732175910000|2024-11-21 07:58:30|1469.43|1463.53|1469.1|1463.2|1469.45|1463.55|1468.95|1463.05|21
1732175920000|2024-11-21 07:58:40|1469.03|1463.13|1468.37|1462.47|1469.08|1463.18|1467.95|1462.05|22
1732175930000|2024-11-21 07:58:50|1468.38|1462.48|1468.4|1462.5|1468.48|1462.58|1468.15|1462.25|26
1732175940000|2024-11-21 07:59:00|1468.38|1462.48|1468.2|1462.3|1468.45|1462.55|1468.15|1462.25|24
1732175950000|2024-11-21 07:59:10|1468.15|1462.25|1468.43|1462.53|1468.43|1462.53|1468.15|1462.25|24
1732175960000|2024-11-21 07:59:20|1468.4|1462.5|1468.4|1462.5|1468.43|1462.53|1468.3|1462.4|14
1732175970000|2024-11-21 07:59:30|1468.43|1462.53|1469.41|1463.51|1469.45|1463.55|1468.4|1462.5|12
1732175980000|2024-11-21 07:59:40|1469.43|1463.53|1469.76|1463.86|1469.76|1463.86|1469.25|1463.35|23
1732175990000|2024-11-21 07:59:50|1470.08|1464.18|1469.39|1463.49|1470.08|1464.18|1469.3|1463.4|21
1732176000000|2024-11-21 08:00:00|1469.36|1463.46|1469.43|1463.53|1469.45|1463.55|1469.3|1463.4|21
1732176010000|2024-11-21 08:00:10|1469.45|1463.55|1469.32|1463.42|1469.45|1463.55|1469|1463.1|19
1732176020000|2024-11-21 08:00:20|1469.38|1463.48|1469.3|1463.4|1469.4|1463.5|1468.53|1462.63|26
1732176030000|2024-11-21 08:00:30|1469.32|1463.42|1469.43|1463.53|1469.45|1463.55|1469.2|1463.3|18
1732176040000|2024-11-21 08:00:40|1469.38|1463.48|1469.35|1463.45|1469.4|1463.5|1469.15|1463.25|14
1732176050000|2024-11-21 08:00:50|1469.43|1463.53|1470.34|1464.44|1470.35|1464.45|1469.35|1463.45|18
1732176060000|2024-11-21 08:01:00|1470.35|1464.45|1470.38|1464.48|1470.4|1464.5|1470.34|1464.44|17
1732176070000|2024-11-21 08:01:10|1470.4|1464.5|1471.2|1465.3|1471.45|1465.55|1470.35|1464.45|21
1732176080000|2024-11-21 08:01:20|1471.25|1465.35|1470.43|1464.53|1471.3|1465.4|1470.1|1464.2|36
1732176090000|2024-11-21 08:01:30|1470.45|1464.55|1471.43|1465.53|1471.5|1465.6|1470.4|1464.5|22
1732176100000|2024-11-21 08:01:40|1471.38|1465.48|1471.43|1465.53|1472|1466.1|1471.38|1465.48|27
1732176110000|2024-11-21 08:01:50|1471.45|1465.55|1472.35|1466.45|1472.35|1466.45|1471.4|1465.5|22
1732176120000|2024-11-21 08:02:00|1472.3|1466.4|1473.3|1467.4|1474.33|1468.43|1472.3|1466.4|30
1732176130000|2024-11-21 08:02:10|1473.25|1467.35|1473.4|1467.5|1473.4|1467.5|1472.5|1466.6|26
1732176140000|2024-11-21 08:02:20|1473.42|1467.52|1474.42|1468.52|1474.5|1468.6|1473.42|1467.52|26
1732176150000|2024-11-21 08:02:30|1474.43|1468.53|1475.31|1469.41|1475.31|1469.41|1474.4|1468.5|19
1732176160000|2024-11-21 08:02:40|1475.34|1469.44|1475.6|1469.7|1475.6|1469.7|1475.34|1469.44|7
1732176170000|2024-11-21 08:02:50|1476.26|1470.36|1475.27|1469.37|1476.26|1470.36|1475.25|1469.35|22
1732176180000|2024-11-21 08:03:00|1475.3|1469.4|1475.4|1469.5|1476.1|1470.2|1475.3|1469.4|27
1732176190000|2024-11-21 08:03:10|1475.38|1469.48|1475.13|1469.23|1475.43|1469.53|1475.1|1469.2|29
1732176200000|2024-11-21 08:03:20|1475.12|1469.22|1474.4|1468.5|1475.12|1469.22|1473.3|1467.4|35
1732176210000|2024-11-21 08:03:30|1474.38|1468.48|1473.32|1467.42|1474.45|1468.55|1473.2|1467.3|31
1732176220000|2024-11-21 08:03:40|1473.3|1467.4|1473.32|1467.42|1473.52|1467.62|1473.28|1467.38|21
1732176230000|2024-11-21 08:03:50|1472.43|1466.53|1472.48|1466.58|1472.6|1466.7|1472.43|1466.53|28
1732176240000|2024-11-21 08:04:00|1472.5|1466.6|1474.43|1468.53|1474.43|1468.53|1472.3|1466.4|30
1732176250000|2024-11-21 08:04:10|1474.5|1468.6|1474.4|1468.5|1474.5|1468.6|1474.1|1468.2|24
1732176260000|2024-11-21 08:04:20|1474.43|1468.53|1474.39|1468.49|1474.55|1468.65|1474.3|1468.4|23
1732176270000|2024-11-21 08:04:30|1474.4|1468.5|1473.69|1467.79|1474.4|1468.5|1473.5|1467.6|29
1732176280000|2024-11-21 08:04:40|1474.36|1468.46|1474.43|1468.53|1474.45|1468.55|1474.36|1468.46|24
1732176290000|2024-11-21 08:04:50|1474.4|1468.5|1474.28|1468.38|1474.48|1468.58|1474.28|1468.38|19
1732176300000|2024-11-21 08:05:00|1474.3|1468.4|1471.5|1465.6|1474.3|1468.4|1471.5|1465.6|31
1732176310000|2024-11-21 08:05:10|1471.4|1465.5|1474.34|1468.44|1474.34|1468.44|1471.4|1465.5|26
1732176320000|2024-11-21 08:05:20|1474.38|1468.48|1475.34|1469.44|1475.35|1469.45|1473.4|1467.5|35
1732176330000|2024-11-21 08:05:30|1475.4|1469.5|1475.45|1469.55|1475.45|1469.55|1475.35|1469.45|31
1732176340000|2024-11-21 08:05:40|1476.32|1470.42|1476.32|1470.42|1476.32|1470.42|1476.32|1470.42|1
1732176350000|2024-11-21 08:05:50|1476.22|1470.32|1475.3|1469.4|1476.26|1470.36|1475.25|1469.35|23
1732176360000|2024-11-21 08:06:00|1475.35|1469.45|1474.5|1468.6|1475.39|1469.49|1474.47|1468.57|24
1732176370000|2024-11-21 08:06:10|1474.4|1468.5|1474.26|1468.36|1474.45|1468.55|1473.46|1467.56|28
1732176380000|2024-11-21 08:06:20|1474.21|1468.31|1473.3|1467.4|1474.26|1468.36|1473|1467.1|32
1732176390000|2024-11-21 08:06:30|1473.32|1467.42|1473.1|1467.2|1473.32|1467.42|1472.55|1466.65|19
1732176400000|2024-11-21 08:06:40|1473.15|1467.25|1473.37|1467.47|1474.05|1468.15|1473.15|1467.25|26
1732176410000|2024-11-21 08:06:50|1473.25|1467.35|1473.3|1467.4|1473.41|1467.51|1473.1|1467.2|20
1732176420000|2024-11-21 08:07:00|1473.38|1467.48|1474.3|1468.4|1474.35|1468.45|1473|1467.1|26
1732176430000|2024-11-21 08:07:10|1474.21|1468.31|1473.34|1467.44|1474.21|1468.31|1473.27|1467.37|23
1732176440000|2024-11-21 08:07:20|1473.3|1467.4|1473.12|1467.22|1473.3|1467.4|1472.97|1467.07|18
1732176450000|2024-11-21 08:07:30|1473.34|1467.44|1473.39|1467.49|1474.03|1468.13|1473.32|1467.42|28
1732176460000|2024-11-21 08:07:40|1473.43|1467.53|1473.36|1467.46|1474.07|1468.17|1473.2|1467.3|19
1732176470000|2024-11-21 08:07:50|1473.34|1467.44|1473.39|1467.49|1474.12|1468.22|1473.34|1467.44|19
1732176480000|2024-11-21 08:08:00|1473.43|1467.53|1473.16|1467.26|1473.45|1467.55|1472.7|1466.8|23
1732176490000|2024-11-21 08:08:10|1473.18|1467.28|1474.12|1468.22|1474.16|1468.26|1473.18|1467.28|29
1732176500000|2024-11-21 08:08:20|1474.07|1468.17|1474.32|1468.42|1474.34|1468.44|1473.37|1467.47|30
1732176510000|2024-11-21 08:08:30|1474.34|1468.44|1474.37|1468.47|1475.02|1469.12|1474.28|1468.38|20
1732176520000|2024-11-21 08:08:40|1474|1468.1|1474.14|1468.24|1474.39|1468.49|1474|1468.1|26
1732176530000|2024-11-21 08:08:50|1474.13|1468.23|1473.38|1467.48|1474.14|1468.24|1473|1467.1|20
1732176540000|2024-11-21 08:09:00|1473.39|1467.49|1473.32|1467.42|1473.39|1467.49|1472.9|1467|13
1732176550000|2024-11-21 08:09:10|1473.34|1467.44|1473.35|1467.45|1473.97|1468.07|1473.1|1467.2|19
1732176560000|2024-11-21 08:09:20|1473.39|1467.49|1473.34|1467.44|1473.39|1467.49|1473.1|1467.2|12
1732176570000|2024-11-21 08:09:30|1473.36|1467.46|1473.15|1467.25|1473.39|1467.49|1473.12|1467.22|14
1732176580000|2024-11-21 08:09:40|1473.16|1467.26|1473.28|1467.38|1473.28|1467.38|1473.15|1467.25|8
1732176590000|2024-11-21 08:09:50|1473.31|1467.41|1473.31|1467.41|1473.34|1467.44|1473.3|1467.4|9
1732176600000|2024-11-21 08:10:00|1473.37|1467.47|1473.17|1467.27|1473.43|1467.53|1473.1|1467.2|27
1732176610000|2024-11-21 08:10:10|1473.14|1467.24|1473.25|1467.35|1473.41|1467.51|1473.05|1467.15|17
1732176620000|2024-11-21 08:10:20|1473.26|1467.36|1473.2|1467.3|1473.26|1467.36|1473.14|1467.24|27
1732176630000|2024-11-21 08:10:30|1473.21|1467.31|1473.08|1467.18|1473.21|1467.31|1472.9|1467|16
1732176640000|2024-11-21 08:10:40|1473.13|1467.23|1471.28|1465.38|1473.13|1467.23|1471|1465.1|19
1732176650000|2024-11-21 08:10:50|1471.26|1465.36|1469.5|1463.6|1471.26|1465.36|1469.47|1463.57|28
1732176660000|2024-11-21 08:11:00|1469.92|1464.02|1471.05|1465.15|1471.35|1465.45|1469.92|1464.02|29
1732176670000|2024-11-21 08:11:10|1471.07|1465.17|1471.55|1465.65|1471.55|1465.65|1471|1465.1|28
1732176680000|2024-11-21 08:11:20|1471.75|1465.85|1472.05|1466.15|1472.13|1466.23|1471.43|1465.53|28
1732176690000|2024-11-21 08:11:30|1472.03|1466.13|1471.15|1465.25|1472.13|1466.23|1471.15|1465.25|23
1732176700000|2024-11-21 08:11:40|1471.1|1465.2|1470.25|1464.35|1471.35|1465.45|1470.13|1464.23|27
1732176710000|2024-11-21 08:11:50|1469.35|1463.45|1470.1|1464.2|1470.13|1464.23|1469.15|1463.25|16
1732176720000|2024-11-21 08:12:00|1470.08|1464.18|1469.38|1463.48|1470.08|1464.18|1469.07|1463.17|21
1732176730000|2024-11-21 08:12:10|1469.4|1463.5|1469.1|1463.2|1469.4|1463.5|1468.5|1462.6|30
1732176740000|2024-11-21 08:12:20|1469.13|1463.23|1469.88|1463.98|1470.13|1464.23|1469.13|1463.23|27
1732176750000|2024-11-21 08:12:30|1469.2|1463.3|1468.46|1462.56|1469.3|1463.4|1468.45|1462.55|20
1732176760000|2024-11-21 08:12:40|1468.5|1462.6|1469.18|1463.28|1469.45|1463.55|1468.46|1462.56|25
1732176770000|2024-11-21 08:12:50|1469.19|1463.29|1469.13|1463.23|1469.28|1463.38|1468.5|1462.6|18
1732176780000|2024-11-21 08:13:00|1469.05|1463.15|1467.39|1461.49|1469.12|1463.22|1467.3|1461.4|31
1732176790000|2024-11-21 08:13:10|1467.41|1461.51|1467.38|1461.48|1468.28|1462.38|1467.38|1461.48|29
1732176800000|2024-11-21 08:13:20|1467.39|1461.49|1468.13|1462.23|1468.18|1462.28|1467.39|1461.49|28
1732176810000|2024-11-21 08:13:30|1468.18|1462.28|1468.18|1462.28|1468.28|1462.38|1467.95|1462.05|18
1732176820000|2024-11-21 08:13:40|1468.2|1462.3|1468.31|1462.41|1468.34|1462.44|1468.18|1462.28|13
1732176830000|2024-11-21 08:13:50|1468.29|1462.39|1468.02|1462.12|1468.29|1462.39|1468.02|1462.12|17
1732176840000|2024-11-21 08:14:00|1468.03|1462.13|1468.05|1462.15|1468.13|1462.23|1467.39|1461.49|18
1732176850000|2024-11-21 08:14:10|1468.13|1462.23|1467.39|1461.49|1468.28|1462.38|1467.3|1461.4|22
1732176860000|2024-11-21 08:14:20|1467.3|1461.4|1468.26|1462.36|1468.26|1462.36|1467.3|1461.4|19
1732176870000|2024-11-21 08:14:30|1468.31|1462.41|1467.1|1461.2|1468.31|1462.41|1467.1|1461.2|20
1732176880000|2024-11-21 08:14:40|1467.3|1461.4|1467.32|1461.42|1467.32|1461.42|1467.1|1461.2|4
1732176890000|2024-11-21 08:14:50|1467.3|1461.4|1467.28|1461.38|1467.3|1461.4|1466.7|1460.8|9
1732176900000|2024-11-21 08:15:00|1467.25|1461.35|1466.4|1460.5|1467.31|1461.41|1466.4|1460.5|16
1732176910000|2024-11-21 08:15:10|1466.29|1460.39|1466.25|1460.35|1466.45|1460.55|1466.2|1460.3|25
1732176920000|2024-11-21 08:15:20|1466.2|1460.3|1466.29|1460.39|1466.4|1460.5|1466.2|1460.3|16
1732176930000|2024-11-21 08:15:30|1466.28|1460.38|1466.2|1460.3|1466.45|1460.55|1466.1|1460.2|18
1732176940000|2024-11-21 08:15:40|1466.45|1460.55|1466.4|1460.5|1466.45|1460.55|1466.25|1460.35|15
1732176950000|2024-11-21 08:15:50|1466.37|1460.47|1466.47|1460.57|1467.13|1461.23|1466.37|1460.47|13
1732176960000|2024-11-21 08:16:00|1466.56|1460.66|1467.29|1461.39|1467.37|1461.47|1466.56|1460.66|25
1732176970000|2024-11-21 08:16:10|1467.23|1461.33|1467.08|1461.18|1467.26|1461.36|1466.95|1461.05|18
1732176980000|2024-11-21 08:16:20|1467.1|1461.2|1467.02|1461.12|1467.31|1461.41|1466.8|1460.9|16
1732176990000|2024-11-21 08:16:30|1467.07|1461.17|1467.07|1461.17|1467.26|1461.36|1467.07|1461.17|14
1732177000000|2024-11-21 08:16:40|1467.08|1461.18|1466.29|1460.39|1467.12|1461.22|1466.1|1460.2|21
1732177010000|2024-11-21 08:16:50|1466.3|1460.4|1466.26|1460.36|1466.3|1460.4|1466.23|1460.33|9
1732177020000|2024-11-21 08:17:00|1466.25|1460.35|1465.34|1459.44|1466.25|1460.35|1465.1|1459.2|19
1732177030000|2024-11-21 08:17:10|1465.39|1459.49|1465.43|1459.53|1465.43|1459.53|1464.7|1458.8|17
1732177040000|2024-11-21 08:17:20|1465.4|1459.5|1466.13|1460.23|1466.45|1460.55|1465.4|1459.5|27
1732177050000|2024-11-21 08:17:30|1466.15|1460.25|1465.3|1459.4|1466.15|1460.25|1465.15|1459.25|19
1732177060000|2024-11-21 08:17:40|1465.31|1459.41|1466.44|1460.54|1466.45|1460.55|1465.3|1459.4|21
1732177070000|2024-11-21 08:17:50|1466.46|1460.56|1466.52|1460.62|1467.15|1461.25|1466.46|1460.56|15
1732177080000|2024-11-21 08:18:00|1466.5|1460.6|1466.35|1460.45|1467.13|1461.23|1465.92|1460.02|27
1732177090000|2024-11-21 08:18:10|1466.4|1460.5|1466.08|1460.18|1466.45|1460.55|1466.05|1460.15|18
1732177100000|2024-11-21 08:18:20|1466.13|1460.23|1465.2|1459.3|1466.31|1460.41|1465.13|1459.23|23
1732177110000|2024-11-21 08:18:30|1465.28|1459.38|1465.43|1459.53|1465.95|1460.05|1465.28|1459.38|14
1732177120000|2024-11-21 08:18:40|1465.45|1459.55|1466.34|1460.44|1466.45|1460.55|1465.4|1459.5|22
1732177130000|2024-11-21 08:18:50|1466.37|1460.47|1466.43|1460.53|1466.45|1460.55|1466.37|1460.47|13
1732177140000|2024-11-21 08:19:00|1466.45|1460.55|1465.34|1459.44|1466.45|1460.55|1465.14|1459.24|30
1732177150000|2024-11-21 08:19:10|1465.31|1459.41|1465.37|1459.47|1465.37|1459.47|1465.1|1459.2|19
1732177160000|2024-11-21 08:19:20|1465.34|1459.44|1465.2|1459.3|1465.43|1459.53|1465.05|1459.15|18
1732177170000|2024-11-21 08:19:30|1465.25|1459.35|1465.29|1459.39|1465.31|1459.41|1465.15|1459.25|17
1732177180000|2024-11-21 08:19:40|1465.31|1459.41|1464.49|1458.59|1465.31|1459.41|1464.49|1458.59|16
1732177190000|2024-11-21 08:19:50|1464.51|1458.61|1464.49|1458.59|1464.53|1458.63|1464.49|1458.59|16
1732177200000|2024-11-21 08:20:00|1464.47|1458.57|1464.5|1458.6|1464.56|1458.66|1464.47|1458.57|15
1732177210000|2024-11-21 08:20:10|1464.51|1458.61|1465.34|1459.44|1466.15|1460.25|1464.51|1458.61|24
1732177220000|2024-11-21 08:20:20|1465.3|1459.4|1465.3|1459.4|1465.34|1459.44|1465.3|1459.4|5
1732177230000|2024-11-21 08:20:30|1465.32|1459.42|1466.09|1460.19|1466.13|1460.23|1465.23|1459.33|22
1732177240000|2024-11-21 08:20:40|1466.05|1460.15|1466.55|1460.65|1466.55|1460.65|1466|1460.1|9
1732177250000|2024-11-21 08:20:50|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1732177260000|2024-11-21 08:21:00|1466.55|1460.65|1466.6|1460.7|1466.7|1460.8|1466.55|1460.65|11
1732177270000|2024-11-21 08:21:10|1466.55|1460.65|1465.7|1459.8|1466.55|1460.65|1465.6|1459.7|8
1732177280000|2024-11-21 08:21:20|1465.65|1459.75|1464.6|1458.7|1465.65|1459.75|1464.6|1458.7|6
1732177290000|2024-11-21 08:21:30|1464.55|1458.65|1464.55|1458.65|1464.55|1458.65|1464.55|1458.65|1
1732177310000|2024-11-21 08:21:50|1463.75|1457.85|1464.3|1458.4|1464.3|1458.4|1463.75|1457.85|6
1732177320000|2024-11-21 08:22:00|1464.5|1458.6|1465.6|1459.7|1465.8|1459.9|1464.5|1458.6|6
1732177330000|2024-11-21 08:22:10|1465.65|1459.75|1465.6|1459.7|1465.7|1459.8|1465.6|1459.7|8
1732177340000|2024-11-21 08:22:20|1465.65|1459.75|1463.75|1457.85|1466.35|1460.45|1463.75|1457.85|14
1732177350000|2024-11-21 08:22:30|1463.8|1457.9|1463.75|1457.85|1463.8|1457.9|1463.75|1457.85|4
1732177360000|2024-11-21 08:22:40|1463.65|1457.75|1462.7|1456.8|1463.65|1457.75|1462.7|1456.8|9
1732177370000|2024-11-21 08:22:50|1462.4|1456.5|1462.4|1456.5|1462.4|1456.5|1462|1456.1|3
1732177380000|2024-11-21 08:23:00|1462|1456.1|1462.4|1456.5|1462.4|1456.5|1462|1456.1|3
1732177400000|2024-11-21 08:23:20|1462|1456.1|1462.45|1456.55|1463.45|1457.55|1462|1456.1|7
1732177410000|2024-11-21 08:23:30|1461.95|1456.05|1461.7|1455.8|1462.05|1456.15|1461.7|1455.8|5
1732177420000|2024-11-21 08:23:40|1461.9|1456|1463.4|1457.5|1463.4|1457.5|1461.8|1455.9|10
1732177430000|2024-11-21 08:23:50|1462.65|1456.75|1462.65|1456.75|1462.7|1456.8|1462.65|1456.75|3
1732177440000|2024-11-21 08:24:00|1461.65|1455.75|1461.6|1455.7|1461.75|1455.85|1461.6|1455.7|5
1732177450000|2024-11-21 08:24:10|1462.1|1456.2|1461.6|1455.7|1462.45|1456.55|1461.6|1455.7|8
1732177500000|2024-11-21 08:25:00|1460.75|1454.85|1460.65|1454.75|1460.8|1454.9|1460.65|1454.75|5
1732177510000|2024-11-21 08:25:10|1460.7|1454.8|1461.4|1455.5|1461.45|1455.55|1460.7|1454.8|10
1732177520000|2024-11-21 08:25:20|1460.75|1454.85|1460.75|1454.85|1460.8|1454.9|1460.75|1454.85|3
1732177530000|2024-11-21 08:25:30|1460.7|1454.8|1460.65|1454.75|1460.75|1454.85|1460.6|1454.7|22
1732177540000|2024-11-21 08:25:40|1460.6|1454.7|1460.6|1454.7|1460.7|1454.8|1460.6|1454.7|6
1732177550000|2024-11-21 08:25:50|1460.4|1454.5|1459.6|1453.7|1460.4|1454.5|1459.6|1453.7|4
1732177580000|2024-11-21 08:26:20|1459.15|1453.25|1458.38|1452.48|1459.15|1453.25|1457.25|1451.35|14
1732177590000|2024-11-21 08:26:30|1458.4|1452.5|1458.35|1452.45|1458.9|1453|1458.35|1452.45|20
1732177600000|2024-11-21 08:26:40|1458.3|1452.4|1457.43|1451.53|1458.38|1452.48|1457.35|1451.45|17
1732177610000|2024-11-21 08:26:50|1457.36|1451.46|1457.38|1451.48|1457.43|1451.53|1457.34|1451.44|15
1732177620000|2024-11-21 08:27:00|1457.4|1451.5|1458.31|1452.41|1458.31|1452.41|1457.38|1451.48|12
1732177630000|2024-11-21 08:27:10|1458.37|1452.47|1460.33|1454.43|1460.33|1454.43|1458.37|1452.47|35
1732177640000|2024-11-21 08:27:20|1460.32|1454.42|1459.51|1453.61|1460.55|1454.65|1459.49|1453.59|24
1732177650000|2024-11-21 08:27:30|1459.49|1453.59|1460.4|1454.5|1460.42|1454.52|1459.49|1453.59|11
1732177660000|2024-11-21 08:27:40|1460.35|1454.45|1461.07|1455.17|1461.3|1455.4|1460.35|1454.45|14
1732177670000|2024-11-21 08:27:50|1461.12|1455.22|1461.31|1455.41|1461.31|1455.41|1460.44|1454.54|30
1732177680000|2024-11-21 08:28:00|1461.34|1455.44|1460.47|1454.57|1461.37|1455.47|1460.25|1454.35|27
1732177690000|2024-11-21 08:28:10|1460.5|1454.6|1460.49|1454.59|1460.51|1454.61|1460.44|1454.54|22
1732177700000|2024-11-21 08:28:20|1460.47|1454.57|1461.43|1455.53|1462.29|1456.39|1460.47|1454.57|20
1732177710000|2024-11-21 08:28:30|1461.45|1455.55|1462.2|1456.3|1462.37|1456.47|1461.45|1455.55|17
1732177720000|2024-11-21 08:28:40|1462.18|1456.28|1462.28|1456.38|1462.6|1456.7|1461.95|1456.05|27
1732177730000|2024-11-21 08:28:50|1462.25|1456.35|1461.45|1455.55|1462.28|1456.38|1461.45|1455.55|25
1732177740000|2024-11-21 08:29:00|1461.52|1455.62|1462.2|1456.3|1462.45|1456.55|1461.45|1455.55|14
1732177750000|2024-11-21 08:29:10|1462.31|1456.41|1462.37|1456.47|1462.75|1456.85|1462.28|1456.38|21
1732177760000|2024-11-21 08:29:20|1462.34|1456.44|1462.45|1456.55|1462.45|1456.55|1462.26|1456.36|21
1732177770000|2024-11-21 08:29:30|1462.43|1456.53|1462.29|1456.39|1462.45|1456.55|1462.2|1456.3|17
1732177780000|2024-11-21 08:29:40|1462.31|1456.41|1462.45|1456.55|1462.45|1456.55|1462.29|1456.39|12
1732177790000|2024-11-21 08:29:50|1462.4|1456.5|1462.42|1456.52|1462.42|1456.52|1462.25|1456.35|11
1732177800000|2024-11-21 08:30:00|1462.45|1456.55|1462.25|1456.35|1463.34|1457.44|1462.2|1456.3|25
1732177810000|2024-11-21 08:30:10|1462.26|1456.36|1461.54|1455.64|1462.26|1456.36|1461.45|1455.55|23
1732177820000|2024-11-21 08:30:20|1461.48|1455.58|1460.54|1454.64|1461.56|1455.66|1460.54|1454.64|33
1732177830000|2024-11-21 08:30:30|1460.55|1454.65|1461.37|1455.47|1461.37|1455.47|1460.48|1454.58|19
1732177840000|2024-11-21 08:30:40|1461.26|1455.36|1461.37|1455.47|1461.37|1455.47|1460.45|1454.55|21
1732177850000|2024-11-21 08:30:50|1461.29|1455.39|1461.45|1455.55|1461.47|1455.57|1461.25|1455.35|10
1732177860000|2024-11-21 08:31:00|1461.47|1455.57|1461.52|1455.62|1461.65|1455.75|1461.3|1455.4|24
1732177870000|2024-11-21 08:31:10|1461.48|1455.58|1461.4|1455.5|1461.5|1455.6|1461.31|1455.41|19
1732177880000|2024-11-21 08:31:20|1461.34|1455.44|1460.54|1454.64|1461.4|1455.5|1460.47|1454.57|26
1732177890000|2024-11-21 08:31:30|1460.52|1454.62|1460.48|1454.58|1460.57|1454.67|1460.1|1454.2|19
1732177900000|2024-11-21 08:31:40|1460.45|1454.55|1460.36|1454.46|1460.48|1454.58|1460.2|1454.3|17
1732177910000|2024-11-21 08:31:50|1460.34|1454.44|1460.45|1454.55|1460.5|1454.6|1460.34|1454.44|17
1732177920000|2024-11-21 08:32:00|1460.48|1454.58|1460.34|1454.44|1460.48|1454.58|1460.05|1454.15|18
1732177930000|2024-11-21 08:32:10|1460.37|1454.47|1462.31|1456.41|1462.34|1456.44|1460.37|1454.47|22
1732177940000|2024-11-21 08:32:20|1462.29|1456.39|1461.54|1455.64|1462.48|1456.58|1461.48|1455.58|29
1732177950000|2024-11-21 08:32:30|1461.75|1455.85|1462.4|1456.5|1462.6|1456.7|1461.75|1455.85|29
1732177960000|2024-11-21 08:32:40|1462.45|1456.55|1463.3|1457.4|1463.35|1457.45|1462.43|1456.53|20
1732177970000|2024-11-21 08:32:50|1463.32|1457.42|1463.37|1457.47|1463.45|1457.55|1463.15|1457.25|26
1732177980000|2024-11-21 08:33:00|1463.34|1457.44|1464.75|1458.85|1464.8|1458.9|1462.52|1456.62|23
1732177990000|2024-11-21 08:33:10|1464.81|1458.91|1465.4|1459.5|1465.4|1459.5|1464.81|1458.91|8
1732178000000|2024-11-21 08:33:20|1465.39|1459.49|1464.34|1458.44|1465.4|1459.5|1463.8|1457.9|25
1732178010000|2024-11-21 08:33:30|1464.32|1458.42|1465.28|1459.38|1465.31|1459.41|1464.32|1458.42|20
1732178020000|2024-11-21 08:33:40|1465.31|1459.41|1465.8|1459.9|1465.85|1459.95|1465.31|1459.41|22
1732178030000|2024-11-21 08:33:50|1465.55|1459.65|1465.38|1459.48|1465.55|1459.65|1464.48|1458.58|26
1732178040000|2024-11-21 08:34:00|1465.4|1459.5|1466.51|1460.61|1466.55|1460.65|1465.35|1459.45|22
1732178050000|2024-11-21 08:34:10|1466.55|1460.65|1466.5|1460.6|1467.25|1461.35|1466.2|1460.3|16
1732178060000|2024-11-21 08:34:20|1466.47|1460.57|1467.2|1461.3|1467.45|1461.55|1466.43|1460.53|20
1732178070000|2024-11-21 08:34:30|1467.18|1461.28|1467.34|1461.44|1467.35|1461.45|1466.5|1460.6|13
1732178080000|2024-11-21 08:34:40|1467.31|1461.41|1467.34|1461.44|1467.34|1461.44|1467.26|1461.36|17
1732178090000|2024-11-21 08:34:50|1467.31|1461.41|1467.26|1461.36|1467.31|1461.41|1467.23|1461.33|25
1732178100000|2024-11-21 08:35:00|1467.18|1461.28|1467.34|1461.44|1467.34|1461.44|1466.25|1460.35|29
1732178110000|2024-11-21 08:35:10|1467.31|1461.41|1467.29|1461.39|1467.34|1461.44|1467.18|1461.28|21
1732178120000|2024-11-21 08:35:20|1467.34|1461.44|1467.4|1461.5|1467.43|1461.53|1467.26|1461.36|24
1732178130000|2024-11-21 08:35:30|1467.35|1461.45|1467.31|1461.41|1467.4|1461.5|1467.26|1461.36|26
1732178140000|2024-11-21 08:35:40|1467.26|1461.36|1469.15|1463.25|1469.4|1463.5|1467.26|1461.36|24
1732178150000|2024-11-21 08:35:50|1469.4|1463.5|1468.52|1462.62|1469.4|1463.5|1468.41|1462.51|20
1732178160000|2024-11-21 08:36:00|1468.54|1462.64|1468.39|1462.49|1468.54|1462.64|1468.36|1462.46|30
1732178170000|2024-11-21 08:36:10|1468.44|1462.54|1468.28|1462.38|1468.52|1462.62|1467.47|1461.57|30
1732178180000|2024-11-21 08:36:20|1468.29|1462.39|1467.5|1461.6|1468.43|1462.53|1467.5|1461.6|28
1732178190000|2024-11-21 08:36:30|1467.4|1461.5|1468.38|1462.48|1468.4|1462.5|1467.05|1461.15|32
1732178200000|2024-11-21 08:36:40|1468.35|1462.45|1469.4|1463.5|1469.4|1463.5|1468.35|1462.45|27
1732178210000|2024-11-21 08:36:50|1469.45|1463.55|1469.34|1463.44|1469.55|1463.65|1468.7|1462.8|30
1732178220000|2024-11-21 08:37:00|1469.31|1463.41|1468.03|1462.13|1469.34|1463.44|1467.51|1461.61|32
1732178230000|2024-11-21 08:37:10|1467.47|1461.57|1467.4|1461.5|1467.49|1461.59|1467.3|1461.4|25
1732178240000|2024-11-21 08:37:20|1467.38|1461.48|1468.26|1462.36|1468.26|1462.36|1467|1461.1|20
1732178250000|2024-11-21 08:37:30|1468.18|1462.28|1468.33|1462.43|1468.4|1462.5|1467.45|1461.55|8
1732178260000|2024-11-21 08:37:40|1468.34|1462.44|1468.43|1462.53|1468.43|1462.53|1468.2|1462.3|10
1732178270000|2024-11-21 08:37:50|1468.4|1462.5|1468.42|1462.52|1468.43|1462.53|1468.3|1462.4|24
1732178280000|2024-11-21 08:38:00|1468.43|1462.53|1469.28|1463.38|1469.34|1463.44|1468.43|1462.53|21
1732178290000|2024-11-21 08:38:10|1469.29|1463.39|1468.49|1462.59|1469.34|1463.44|1468.47|1462.57|32
1732178300000|2024-11-21 08:38:20|1468.47|1462.57|1468.31|1462.41|1468.5|1462.6|1468.2|1462.3|25
1732178310000|2024-11-21 08:38:30|1468.34|1462.44|1467.48|1461.58|1468.34|1462.44|1467.45|1461.55|17
1732178320000|2024-11-21 08:38:40|1467.45|1461.55|1467.48|1461.58|1468.31|1462.41|1467.45|1461.55|16
1732178330000|2024-11-21 08:38:50|1467.51|1461.61|1467.49|1461.59|1467.54|1461.64|1467.2|1461.3|24
1732178340000|2024-11-21 08:39:00|1467.45|1461.55|1467.46|1461.56|1467.49|1461.59|1467.42|1461.52|14
1732178350000|2024-11-21 08:39:10|1467.44|1461.54|1467.34|1461.44|1467.44|1461.54|1467.25|1461.35|5
1732178360000|2024-11-21 08:39:20|1467.43|1461.53|1467.4|1461.5|1467.55|1461.65|1467.35|1461.45|18
1732178370000|2024-11-21 08:39:30|1467.37|1461.47|1466.56|1460.66|1467.4|1461.5|1466.48|1460.58|13
1732178380000|2024-11-21 08:39:40|1466.54|1460.64|1467.4|1461.5|1467.42|1461.52|1466.53|1460.63|17
1732178390000|2024-11-21 08:39:50|1467.37|1461.47|1467.4|1461.5|1467.4|1461.5|1467.37|1461.47|4
1732178400000|2024-11-21 08:40:00|1467.34|1461.44|1467.29|1461.39|1467.4|1461.5|1467.29|1461.39|12
1732178410000|2024-11-21 08:40:10|1467.31|1461.41|1467.43|1461.53|1468.34|1462.44|1467.31|1461.41|14
1732178420000|2024-11-21 08:40:20|1467.45|1461.55|1468.35|1462.45|1468.35|1462.45|1467.31|1461.41|20
1732178430000|2024-11-21 08:40:30|1468.4|1462.5|1467.4|1461.5|1468.43|1462.53|1467.35|1461.45|26
1732178440000|2024-11-21 08:40:40|1467.43|1461.53|1467.29|1461.39|1467.5|1461.6|1467.26|1461.36|18
1732178450000|2024-11-21 08:40:50|1467.31|1461.41|1468.37|1462.47|1468.4|1462.5|1467.31|1461.41|20
1732178460000|2024-11-21 08:41:00|1468.31|1462.41|1467.48|1461.58|1468.37|1462.47|1467.34|1461.44|27
1732178470000|2024-11-21 08:41:10|1467.5|1461.6|1466.42|1460.52|1467.5|1461.6|1466.3|1460.4|31
1732178480000|2024-11-21 08:41:20|1466.4|1460.5|1466.48|1460.58|1466.48|1460.58|1466.35|1460.45|17
1732178490000|2024-11-21 08:41:30|1466.5|1460.6|1469.7|1463.8|1469.7|1463.8|1466.5|1460.6|17
1732178500000|2024-11-21 08:41:40|1470.5|1464.6|1471.48|1465.58|1471.8|1465.9|1470.5|1464.6|31
1732178510000|2024-11-21 08:41:50|1471.57|1465.67|1469.37|1463.47|1471.57|1465.67|1469.15|1463.25|26
1732178520000|2024-11-21 08:42:00|1469.43|1463.53|1470.55|1464.65|1470.55|1464.65|1469.4|1463.5|19
1732178530000|2024-11-21 08:42:10|1470.5|1464.6|1470.43|1464.53|1471.4|1465.5|1470.3|1464.4|25
1732178540000|2024-11-21 08:42:20|1470.45|1464.55|1470.45|1464.55|1471.32|1465.42|1470.4|1464.5|17
1732178550000|2024-11-21 08:42:30|1470.41|1464.51|1470.43|1464.53|1470.45|1464.55|1470.15|1464.25|22
1732178560000|2024-11-21 08:42:40|1470.45|1464.55|1470.36|1464.46|1470.45|1464.55|1470.2|1464.3|13
1732178570000|2024-11-21 08:42:50|1470.38|1464.48|1470.76|1464.86|1470.78|1464.88|1470.38|1464.48|13
1732178580000|2024-11-21 08:43:00|1471.26|1465.36|1470.4|1464.5|1471.45|1465.55|1470.4|1464.5|25
1732178590000|2024-11-21 08:43:10|1470.25|1464.35|1470.49|1464.59|1470.6|1464.7|1470.25|1464.35|30
1732178600000|2024-11-21 08:43:20|1470.46|1464.56|1470.38|1464.48|1470.54|1464.64|1470.15|1464.25|22
1732178610000|2024-11-21 08:43:30|1470.3|1464.4|1471.1|1465.2|1471.31|1465.41|1470.3|1464.4|17
1732178620000|2024-11-21 08:43:40|1471|1465.1|1470.4|1464.5|1471|1465.1|1470.3|1464.4|10
1732178630000|2024-11-21 08:43:50|1470.34|1464.44|1470.31|1464.41|1470.35|1464.45|1470.29|1464.39|20
1732178640000|2024-11-21 08:44:00|1470.34|1464.44|1470.34|1464.44|1470.37|1464.47|1470.12|1464.22|17
1732178650000|2024-11-21 08:44:10|1470.4|1464.5|1469.35|1463.45|1470.4|1464.5|1469.1|1463.2|26
1732178660000|2024-11-21 08:44:20|1469.38|1463.48|1469.52|1463.62|1469.52|1463.62|1469.3|1463.4|19
1732178670000|2024-11-21 08:44:30|1469.87|1463.97|1469.5|1463.6|1470.31|1464.41|1469.3|1463.4|25
1732178680000|2024-11-21 08:44:40|1469.43|1463.53|1469.73|1463.83|1469.79|1463.89|1469.25|1463.35|23
1732178690000|2024-11-21 08:44:50|1469.76|1463.86|1470.28|1464.38|1470.34|1464.44|1469.76|1463.86|15
1732178700000|2024-11-21 08:45:00|1470.25|1464.35|1470.4|1464.5|1470.4|1464.5|1469.4|1463.5|28
1732178710000|2024-11-21 08:45:10|1470.65|1464.75|1471.5|1465.6|1471.5|1465.6|1470.47|1464.57|22
1732178720000|2024-11-21 08:45:20|1471.55|1465.65|1472.34|1466.44|1472.34|1466.44|1471.55|1465.65|12
1732178730000|2024-11-21 08:45:30|1472.4|1466.5|1472.43|1466.53|1472.45|1466.55|1472.25|1466.35|24
1732178740000|2024-11-21 08:45:40|1472.4|1466.5|1472.33|1466.43|1473.13|1467.23|1472.2|1466.3|22
1732178750000|2024-11-21 08:45:50|1472.35|1466.45|1472.38|1466.48|1472.4|1466.5|1472.3|1466.4|25
1732178760000|2024-11-21 08:46:00|1472.33|1466.43|1471.15|1465.25|1472.38|1466.48|1471.15|1465.25|31
1732178770000|2024-11-21 08:46:10|1471.25|1465.35|1470.48|1464.58|1471.45|1465.55|1470.35|1464.45|22
1732178780000|2024-11-21 08:46:20|1470.43|1464.53|1470.32|1464.42|1470.45|1464.55|1470.1|1464.2|28
1732178790000|2024-11-21 08:46:30|1470.34|1464.44|1470.34|1464.44|1470.45|1464.55|1469.49|1463.59|24
1732178800000|2024-11-21 08:46:40|1470.3|1464.4|1469.25|1463.35|1470.34|1464.44|1469.25|1463.35|35
1732178810000|2024-11-21 08:46:50|1469.45|1463.55|1470.4|1464.5|1470.4|1464.5|1469.45|1463.55|21
1732178820000|2024-11-21 08:47:00|1470.38|1464.48|1470.26|1464.36|1470.4|1464.5|1470.18|1464.28|22
1732178830000|2024-11-21 08:47:10|1470.29|1464.39|1470.33|1464.43|1470.4|1464.5|1469.45|1463.55|21
1732178840000|2024-11-21 08:47:20|1470.35|1464.45|1470.37|1464.47|1470.4|1464.5|1470.28|1464.38|17
1732178850000|2024-11-21 08:47:30|1470.38|1464.48|1471.09|1465.19|1471.09|1465.19|1470.32|1464.42|18
1732178860000|2024-11-21 08:47:40|1471.3|1465.4|1470.35|1464.45|1471.3|1465.4|1470.2|1464.3|20
1732178870000|2024-11-21 08:47:50|1470.34|1464.44|1470.15|1464.25|1470.43|1464.53|1470.15|1464.25|23
1732178880000|2024-11-21 08:48:00|1470.45|1464.55|1470.35|1464.45|1470.45|1464.55|1469.3|1463.4|28
1732178890000|2024-11-21 08:48:10|1470.34|1464.44|1470.32|1464.42|1470.38|1464.48|1470.17|1464.27|22
1732178900000|2024-11-21 08:48:20|1470.3|1464.4|1469.1|1463.2|1470.32|1464.42|1468.85|1462.95|30
1732178910000|2024-11-21 08:48:30|1468.51|1462.61|1469.25|1463.35|1469.31|1463.41|1468.35|1462.45|26
1732178920000|2024-11-21 08:48:40|1469.02|1463.12|1468.39|1462.49|1469.02|1463.12|1468.35|1462.45|21
1732178930000|2024-11-21 08:48:50|1468.36|1462.46|1468.39|1462.49|1468.45|1462.55|1468.36|1462.46|11
1732178940000|2024-11-21 08:49:00|1468.25|1462.35|1468.39|1462.49|1468.41|1462.51|1468.25|1462.35|26
1732178950000|2024-11-21 08:49:10|1468.36|1462.46|1469.15|1463.25|1469.3|1463.4|1468.36|1462.46|24
1732178960000|2024-11-21 08:49:20|1469.18|1463.28|1469.13|1463.23|1469.18|1463.28|1468.49|1462.59|18
1732178970000|2024-11-21 08:49:30|1468.95|1463.05|1468.57|1462.67|1469.13|1463.23|1468.45|1462.55|22
1732178980000|2024-11-21 08:49:40|1468.51|1462.61|1468.34|1462.44|1468.57|1462.67|1468|1462.1|24
1732178990000|2024-11-21 08:49:50|1468.32|1462.42|1467.43|1461.53|1468.45|1462.55|1467.39|1461.49|21
1732179000000|2024-11-21 08:50:00|1467.44|1461.54|1467.22|1461.32|1468.12|1462.22|1467|1461.1|30
1732179010000|2024-11-21 08:50:10|1467.23|1461.33|1467.34|1461.44|1467.36|1461.46|1466.4|1460.5|24
1732179020000|2024-11-21 08:50:20|1467.36|1461.46|1467.43|1461.53|1467.7|1461.8|1467.2|1461.3|23
1732179030000|2024-11-21 08:50:30|1467.48|1461.58|1467.38|1461.48|1468.1|1462.2|1467.35|1461.45|20
1732179040000|2024-11-21 08:50:40|1467.36|1461.46|1467.35|1461.45|1467.36|1461.46|1467.1|1461.2|12
1732179050000|2024-11-21 08:50:50|1467.43|1461.53|1467.39|1461.49|1468.05|1462.15|1467.32|1461.42|16
1732179060000|2024-11-21 08:51:00|1467.35|1461.45|1467.31|1461.41|1467.39|1461.49|1466.9|1461|24
1732179070000|2024-11-21 08:51:10|1467.34|1461.44|1468.05|1462.15|1468.05|1462.15|1467.2|1461.3|24
1732179080000|2024-11-21 08:51:20|1468.13|1462.23|1467.41|1461.51|1468.13|1462.23|1467.3|1461.4|24
1732179090000|2024-11-21 08:51:30|1467.38|1461.48|1467.12|1461.22|1467.4|1461.5|1466.7|1460.8|20
1732179100000|2024-11-21 08:51:40|1467.13|1461.23|1465.9|1460|1467.35|1461.45|1465.5|1459.6|20
1732179110000|2024-11-21 08:51:50|1465.37|1459.47|1465.32|1459.42|1465.38|1459.48|1465.1|1459.2|18
1732179120000|2024-11-21 08:52:00|1465.27|1459.37|1465.32|1459.42|1465.4|1459.5|1465.27|1459.37|15
1732179130000|2024-11-21 08:52:10|1465.34|1459.44|1465.5|1459.6|1465.5|1459.6|1465.3|1459.4|26
1732179140000|2024-11-21 08:52:20|1465.55|1459.65|1466.55|1460.65|1467.1|1461.2|1465.5|1459.6|24
1732179150000|2024-11-21 08:52:30|1466.73|1460.83|1467.34|1461.44|1467.4|1461.5|1466.5|1460.6|24
1732179160000|2024-11-21 08:52:40|1467.3|1461.4|1466.3|1460.4|1467.34|1461.44|1466.1|1460.2|23
1732179170000|2024-11-21 08:52:50|1466.45|1460.55|1467.13|1461.23|1467.16|1461.26|1466.43|1460.53|21
1732179180000|2024-11-21 08:53:00|1467.1|1461.2|1467.1|1461.2|1467.16|1461.26|1466.75|1460.85|18
1732179190000|2024-11-21 08:53:10|1467.08|1461.18|1467.08|1461.18|1467.13|1461.23|1466.8|1460.9|12
1732179200000|2024-11-21 08:53:20|1466.78|1460.88|1465.32|1459.42|1466.78|1460.88|1464.8|1458.9|32
1732179210000|2024-11-21 08:53:30|1465.34|1459.44|1465.95|1460.05|1466|1460.1|1465.15|1459.25|16
1732179220000|2024-11-21 08:53:40|1466.03|1460.13|1466.03|1460.13|1466.1|1460.2|1465.8|1459.9|16
1732179230000|2024-11-21 08:53:50|1466.08|1460.18|1466.35|1460.45|1466.35|1460.45|1466.03|1460.13|21
1732179240000|2024-11-21 08:54:00|1466.34|1460.44|1466.28|1460.38|1466.45|1460.55|1466|1460.1|19
1732179250000|2024-11-21 08:54:10|1466|1460.1|1466.35|1460.45|1466.45|1460.55|1466|1460.1|18
1732179260000|2024-11-21 08:54:20|1466.45|1460.55|1466.95|1461.05|1467.33|1461.43|1466.39|1460.49|21
1732179270000|2024-11-21 08:54:30|1467.4|1461.5|1467.19|1461.29|1467.4|1461.5|1466.8|1460.9|20
1732179280000|2024-11-21 08:54:40|1467.12|1461.22|1468.05|1462.15|1468.1|1462.2|1466.95|1461.05|26
1732179290000|2024-11-21 08:54:50|1467.8|1461.9|1468.03|1462.13|1468.15|1462.25|1467.65|1461.75|12
1732179300000|2024-11-21 08:55:00|1468.05|1462.15|1468.3|1462.4|1468.31|1462.41|1467.7|1461.8|19
1732179310000|2024-11-21 08:55:10|1468.31|1462.41|1468.3|1462.4|1468.39|1462.49|1468|1462.1|28
1732179320000|2024-11-21 08:55:20|1468.32|1462.42|1468.23|1462.33|1468.34|1462.44|1468.19|1462.29|16
1732179330000|2024-11-21 08:55:30|1468.22|1462.32|1466.3|1460.4|1468.22|1462.32|1466.2|1460.3|23
1732179340000|2024-11-21 08:55:40|1466.39|1460.49|1466.4|1460.5|1466.4|1460.5|1466.35|1460.45|21
1732179350000|2024-11-21 08:55:50|1466.38|1460.48|1466.38|1460.48|1466.4|1460.5|1466.38|1460.48|9
1732179360000|2024-11-21 08:56:00|1466.4|1460.5|1466.32|1460.42|1466.4|1460.5|1466.1|1460.2|10
1732179370000|2024-11-21 08:56:10|1466.3|1460.4|1466.32|1460.42|1466.32|1460.42|1466.18|1460.28|12
1732179380000|2024-11-21 08:56:20|1466.3|1460.4|1466.3|1460.4|1466.33|1460.43|1466.27|1460.37|15
1732179390000|2024-11-21 08:56:30|1466.32|1460.42|1466.28|1460.38|1466.32|1460.42|1466.15|1460.25|20
1732179400000|2024-11-21 08:56:40|1466.3|1460.4|1466.32|1460.42|1466.32|1460.42|1466.25|1460.35|12
1732179410000|2024-11-21 08:56:50|1466.38|1460.48|1466.47|1460.57|1466.75|1460.85|1466.3|1460.4|19
1732179420000|2024-11-21 08:57:00|1466.49|1460.59|1466.44|1460.54|1466.52|1460.62|1466.4|1460.5|12
1732179430000|2024-11-21 08:57:10|1466.49|1460.59|1467.34|1461.44|1467.4|1461.5|1466.47|1460.57|14
1732179440000|2024-11-21 08:57:20|1467.36|1461.46|1467.34|1461.44|1467.36|1461.46|1467.32|1461.42|19
1732179450000|2024-11-21 08:57:30|1467.35|1461.45|1467.18|1461.28|1467.35|1461.45|1467.17|1461.27|21
1732179460000|2024-11-21 08:57:40|1467.23|1461.33|1467.32|1461.42|1467.35|1461.45|1467.22|1461.32|13
1732179470000|2024-11-21 08:57:50|1467.3|1461.4|1466.83|1460.93|1467.33|1461.43|1466.83|1460.93|31
1732179480000|2024-11-21 08:58:00|1466.45|1460.55|1466.5|1460.6|1466.6|1460.7|1466|1460.1|24
1732179490000|2024-11-21 08:58:10|1466.45|1460.55|1467.25|1461.35|1467.3|1461.4|1466.45|1460.55|10
1732179500000|2024-11-21 08:58:20|1467.26|1461.36|1466.17|1460.27|1467.26|1461.36|1465.85|1459.95|21
1732179510000|2024-11-21 08:58:30|1466.12|1460.22|1466.12|1460.22|1466.19|1460.29|1465.85|1459.95|25
1732179520000|2024-11-21 08:58:40|1466.14|1460.24|1466.21|1460.31|1466.21|1460.31|1466.12|1460.22|26
1732179530000|2024-11-21 08:58:50|1466.23|1460.33|1466.23|1460.33|1466.23|1460.33|1466.23|1460.33|1
1732179540000|2024-11-21 08:59:00|1466.18|1460.28|1466.3|1460.4|1466.3|1460.4|1466.18|1460.28|7
1732179550000|2024-11-21 08:59:10|1466.32|1460.42|1466.41|1460.51|1466.41|1460.51|1466.3|1460.4|16
1732179560000|2024-11-21 08:59:20|1466.39|1460.49|1466.35|1460.45|1466.45|1460.55|1466.05|1460.15|23
1732179570000|2024-11-21 08:59:30|1466.36|1460.46|1466.05|1460.15|1466.36|1460.46|1466.05|1460.15|9
1732179580000|2024-11-21 08:59:40|1465.46|1459.56|1467.37|1461.47|1467.5|1461.6|1465.44|1459.54|28
1732179590000|2024-11-21 08:59:50|1467.32|1461.42|1466|1460.1|1467.45|1461.55|1466|1460.1|16
1732179600000|2024-11-21 09:00:00|1466.05|1460.15|1467.4|1461.5|1467.4|1461.5|1465.95|1460.05|28
1732179610000|2024-11-21 09:00:10|1467.55|1461.65|1468.18|1462.28|1468.26|1462.36|1467.55|1461.65|21
1732179620000|2024-11-21 09:00:20|1468.07|1462.17|1469.02|1463.12|1469.07|1463.17|1468.07|1462.17|23
1732179630000|2024-11-21 09:00:30|1468.99|1463.09|1468.26|1462.36|1468.99|1463.09|1467.9|1462|22
1732179640000|2024-11-21 09:00:40|1468.25|1462.35|1468.34|1462.44|1468.37|1462.47|1468.05|1462.15|21
1732179650000|2024-11-21 09:00:50|1468.32|1462.42|1468.25|1462.35|1468.34|1462.44|1468.12|1462.22|23
1732179660000|2024-11-21 09:01:00|1468.26|1462.36|1468.28|1462.38|1468.34|1462.44|1468.21|1462.31|23
1732179670000|2024-11-21 09:01:10|1468.26|1462.36|1467.22|1461.32|1468.26|1462.36|1467|1461.1|28
1732179680000|2024-11-21 09:01:20|1467.12|1461.22|1467.3|1461.4|1467.3|1461.4|1467.12|1461.22|4
1732179690000|2024-11-21 09:01:30|1467.38|1461.48|1467.41|1461.51|1467.52|1461.62|1467.35|1461.45|21
1732179700000|2024-11-21 09:01:40|1467.39|1461.49|1468.1|1462.2|1468.34|1462.44|1467.36|1461.46|28
1732179710000|2024-11-21 09:01:50|1468.45|1462.55|1468.27|1462.37|1468.45|1462.55|1467.35|1461.45|27
1732179720000|2024-11-21 09:02:00|1468.25|1462.35|1469.23|1463.33|1469.23|1463.33|1468.13|1462.23|25
1732179730000|2024-11-21 09:02:10|1469.26|1463.36|1468.46|1462.56|1469.26|1463.36|1468.29|1462.39|17
1732179740000|2024-11-21 09:02:20|1469|1463.1|1469.38|1463.48|1469.55|1463.65|1468.95|1463.05|22
1732179750000|2024-11-21 09:02:30|1469.15|1463.25|1468.35|1462.45|1469.25|1463.35|1467.5|1461.6|29
1732179760000|2024-11-21 09:02:40|1468.38|1462.48|1468.38|1462.48|1468.38|1462.48|1468.38|1462.48|1
1732179770000|2024-11-21 09:02:50|1469.03|1463.13|1469.12|1463.22|1469.19|1463.29|1469.03|1463.13|18
1732179780000|2024-11-21 09:03:00|1468.95|1463.05|1468.28|1462.38|1469|1463.1|1467.95|1462.05|24
1732179790000|2024-11-21 09:03:10|1468.13|1462.23|1467.02|1461.12|1468.13|1462.23|1467|1461.1|24
1732179800000|2024-11-21 09:03:20|1467|1461.1|1467.31|1461.41|1467.31|1461.41|1466.41|1460.51|24
1732179810000|2024-11-21 09:03:30|1467.28|1461.38|1467.28|1461.38|1467.37|1461.47|1467.25|1461.35|19
1732179820000|2024-11-21 09:03:40|1467.31|1461.41|1467|1461.1|1467.34|1461.44|1467|1461.1|19
1732179830000|2024-11-21 09:03:50|1466.95|1461.05|1466.38|1460.48|1467.05|1461.15|1466.2|1460.3|24
1732179840000|2024-11-21 09:04:00|1466.36|1460.46|1466.05|1460.15|1466.6|1460.7|1466.05|1460.15|19
1732179850000|2024-11-21 09:04:10|1466.07|1460.17|1467.31|1461.41|1467.34|1461.44|1465.47|1459.57|25
1732179860000|2024-11-21 09:04:20|1467.3|1461.4|1465.43|1459.53|1467.3|1461.4|1465.43|1459.53|27
1732179870000|2024-11-21 09:04:30|1465.45|1459.55|1466.35|1460.45|1466.35|1460.45|1465.45|1459.55|24
1732179880000|2024-11-21 09:04:40|1466.33|1460.43|1466.28|1460.38|1466.35|1460.45|1465.9|1460|20
1732179890000|2024-11-21 09:04:50|1466.1|1460.2|1467.85|1461.95|1468.13|1462.23|1466.1|1460.2|32
1732179900000|2024-11-21 09:05:00|1467.51|1461.61|1468.43|1462.53|1468.43|1462.53|1467.5|1461.6|28
1732179910000|2024-11-21 09:05:10|1468.85|1462.95|1468.48|1462.58|1469.4|1463.5|1468.48|1462.58|31
1732179920000|2024-11-21 09:05:20|1468.49|1462.59|1468.34|1462.44|1469.13|1463.23|1468.15|1462.25|30
1732179930000|2024-11-21 09:05:30|1468.32|1462.42|1469.6|1463.7|1469.75|1463.85|1468.22|1462.32|28
1732179940000|2024-11-21 09:05:40|1469.45|1463.55|1469.37|1463.47|1470.07|1464.17|1469.35|1463.45|27
1732179950000|2024-11-21 09:05:50|1469.35|1463.45|1469.27|1463.37|1469.39|1463.49|1469.25|1463.35|17
1732179960000|2024-11-21 09:06:00|1469.25|1463.35|1469.41|1463.51|1469.45|1463.55|1468.95|1463.05|18
1732179970000|2024-11-21 09:06:10|1469.42|1463.52|1469.23|1463.33|1469.42|1463.52|1468.95|1463.05|13
1732179980000|2024-11-21 09:06:20|1469.32|1463.42|1469.25|1463.35|1469.32|1463.42|1469|1463.1|14
1732179990000|2024-11-21 09:06:30|1469.22|1463.32|1469.34|1463.44|1469.36|1463.46|1469.22|1463.32|12
1732180000000|2024-11-21 09:06:40|1469.4|1463.5|1469.54|1463.64|1469.85|1463.95|1469.4|1463.5|25
1732180010000|2024-11-21 09:06:50|1469.49|1463.59|1470.53|1464.63|1470.7|1464.8|1469.49|1463.59|20
1732180020000|2024-11-21 09:07:00|1470.45|1464.55|1470.45|1464.55|1471.18|1465.28|1470.45|1464.55|14
1732180030000|2024-11-21 09:07:10|1470.38|1464.48|1469.05|1463.15|1470.38|1464.48|1468.13|1462.23|26
1732180040000|2024-11-21 09:07:20|1469.13|1463.23|1469.15|1463.25|1469.2|1463.3|1468.47|1462.57|25
1732180050000|2024-11-21 09:07:30|1469.1|1463.2|1469.43|1463.53|1469.5|1463.6|1469.1|1463.2|24
1732180060000|2024-11-21 09:07:40|1469.36|1463.46|1469.18|1463.28|1469.43|1463.53|1468.75|1462.85|21
1732180070000|2024-11-21 09:07:50|1469.15|1463.25|1469.24|1463.34|1469.31|1463.41|1469.05|1463.15|12
1732180080000|2024-11-21 09:08:00|1469.29|1463.39|1468.95|1463.05|1469.4|1463.5|1468.95|1463.05|10
1732180090000|2024-11-21 09:08:10|1469.18|1463.28|1468.43|1462.53|1469.18|1463.28|1468.41|1462.51|6
1732180100000|2024-11-21 09:08:20|1468.46|1462.56|1468.36|1462.46|1468.54|1462.64|1468.2|1462.3|16
1732180110000|2024-11-21 09:08:30|1468.34|1462.44|1468.34|1462.44|1468.34|1462.44|1468.3|1462.4|5
1732180120000|2024-11-21 09:08:40|1468.32|1462.42|1468.48|1462.58|1469.13|1463.23|1468.32|1462.42|24
1732180130000|2024-11-21 09:08:50|1468.5|1462.6|1469|1463.1|1469.18|1463.28|1468.48|1462.58|20
1732180140000|2024-11-21 09:09:00|1468.97|1463.07|1468.54|1462.64|1468.97|1463.07|1468.41|1462.51|30
1732180150000|2024-11-21 09:09:10|1468.5|1462.6|1467.46|1461.56|1468.5|1462.6|1467.46|1461.56|22
1732180160000|2024-11-21 09:09:20|1467.47|1461.57|1467.23|1461.33|1467.7|1461.8|1467.05|1461.15|27
1732180170000|2024-11-21 09:09:30|1467.22|1461.32|1467.3|1461.4|1467.31|1461.41|1466.55|1460.65|12
1732180180000|2024-11-21 09:09:40|1467.31|1461.41|1467.31|1461.41|1467.34|1461.44|1467.13|1461.23|16
1732180190000|2024-11-21 09:09:50|1467.34|1461.44|1467.21|1461.31|1467.34|1461.44|1467.21|1461.31|14
1732180200000|2024-11-21 09:10:00|1467.26|1461.36|1467.2|1461.3|1467.26|1461.36|1466.43|1460.53|18
1732180210000|2024-11-21 09:10:10|1467.18|1461.28|1467.31|1461.41|1467.38|1461.48|1467.15|1461.25|23
1732180220000|2024-11-21 09:10:20|1467.23|1461.33|1466.52|1460.62|1467.35|1461.45|1466.35|1460.45|25
1732180230000|2024-11-21 09:10:30|1466.47|1460.57|1467.15|1461.25|1468.4|1462.5|1466.45|1460.55|33
1732180240000|2024-11-21 09:10:40|1467.34|1461.44|1467.18|1461.28|1467.41|1461.51|1466.95|1461.05|31
1732180250000|2024-11-21 09:10:50|1467.2|1461.3|1467.22|1461.32|1467.25|1461.35|1466.41|1460.51|23
1732180260000|2024-11-21 09:11:00|1467.32|1461.42|1467.34|1461.44|1467.36|1461.46|1466.8|1460.9|27
1732180270000|2024-11-21 09:11:10|1467.36|1461.46|1467|1461.1|1468.15|1462.25|1466.95|1461.05|32
1732180280000|2024-11-21 09:11:20|1467.05|1461.15|1468.2|1462.3|1468.2|1462.3|1467|1461.1|21
1732180290000|2024-11-21 09:11:30|1468.13|1462.23|1467.46|1461.56|1468.27|1462.37|1467.42|1461.52|28
1732180300000|2024-11-21 09:11:40|1467.45|1461.55|1467.36|1461.46|1467.52|1461.62|1467.36|1461.46|25
1732180310000|2024-11-21 09:11:50|1467.39|1461.49|1467.32|1461.42|1467.39|1461.49|1467.05|1461.15|10
1732180320000|2024-11-21 09:12:00|1467.34|1461.44|1467.32|1461.42|1467.45|1461.55|1467.15|1461.25|15
1732180330000|2024-11-21 09:12:10|1467.15|1461.25|1467.52|1461.62|1467.7|1461.8|1467.15|1461.25|14
1732180340000|2024-11-21 09:12:20|1467.49|1461.59|1467.37|1461.47|1468.4|1462.5|1467.37|1461.47|32
1732180350000|2024-11-21 09:12:30|1467.39|1461.49|1466.98|1461.08|1467.48|1461.58|1466.75|1460.85|26
1732180360000|2024-11-21 09:12:40|1467.02|1461.12|1466.4|1460.5|1467.12|1461.22|1466.1|1460.2|26
1732180370000|2024-11-21 09:12:50|1466.45|1460.55|1467.16|1461.26|1467.16|1461.26|1466.43|1460.53|12
1732180380000|2024-11-21 09:13:00|1467.21|1461.31|1464.05|1458.15|1467.21|1461.31|1464|1458.1|31
1732180390000|2024-11-21 09:13:10|1464.1|1458.2|1466.22|1460.32|1466.34|1460.44|1464.1|1458.2|27
1732180400000|2024-11-21 09:13:20|1466.2|1460.3|1465.82|1459.92|1466.29|1460.39|1465.82|1459.92|19
1732180410000|2024-11-21 09:13:30|1465.73|1459.83|1465.34|1459.44|1465.83|1459.93|1465.05|1459.15|15
1732180420000|2024-11-21 09:13:40|1465.2|1459.3|1465.18|1459.28|1465.45|1459.55|1465.08|1459.18|22
1732180430000|2024-11-21 09:13:50|1465.2|1459.3|1465.46|1459.56|1465.46|1459.56|1465.05|1459.15|17
1732180440000|2024-11-21 09:14:00|1465.41|1459.51|1465.15|1459.25|1465.41|1459.51|1464.8|1458.9|26
1732180450000|2024-11-21 09:14:10|1465.1|1459.2|1465.02|1459.12|1465.1|1459.2|1464.78|1458.88|24
1732180460000|2024-11-21 09:14:20|1464.9|1459|1465.02|1459.12|1465.1|1459.2|1464.85|1458.95|19
1732180470000|2024-11-21 09:14:30|1464.95|1459.05|1465.13|1459.23|1465.3|1459.4|1464.13|1458.23|24
1732180480000|2024-11-21 09:14:40|1465.1|1459.2|1464.97|1459.07|1465.1|1459.2|1464.9|1459|21
1732180490000|2024-11-21 09:14:50|1464.95|1459.05|1464.43|1458.53|1464.97|1459.07|1464.25|1458.35|24
1732180500000|2024-11-21 09:15:00|1464.46|1458.56|1465.13|1459.23|1465.25|1459.35|1464.2|1458.3|29
1732180510000|2024-11-21 09:15:10|1464.98|1459.08|1464.54|1458.64|1464.98|1459.08|1464.15|1458.25|25
1732180520000|2024-11-21 09:15:20|1464.51|1458.61|1465.03|1459.13|1465.1|1459.2|1464.35|1458.45|27
1732180530000|2024-11-21 09:15:30|1465.08|1459.18|1465.3|1459.4|1465.36|1459.46|1464.98|1459.08|19
1732180540000|2024-11-21 09:15:40|1465.32|1459.42|1465.38|1459.48|1465.38|1459.48|1465.1|1459.2|27
1732180550000|2024-11-21 09:15:50|1465.45|1459.55|1466.34|1460.44|1466.34|1460.44|1465.43|1459.53|22
1732180560000|2024-11-21 09:16:00|1466.32|1460.42|1465.2|1459.3|1466.32|1460.42|1465.1|1459.2|27
1732180570000|2024-11-21 09:16:10|1465.34|1459.44|1465.35|1459.45|1465.8|1459.9|1464.8|1458.9|27
1732180580000|2024-11-21 09:16:20|1465.13|1459.23|1464.76|1458.86|1465.13|1459.23|1464.3|1458.4|16
1732180590000|2024-11-21 09:16:30|1464.79|1458.89|1466.35|1460.45|1466.35|1460.45|1464.79|1458.89|18
1732180600000|2024-11-21 09:16:40|1466.99|1461.09|1466.51|1460.61|1467.13|1461.23|1466.47|1460.57|26
1732180610000|2024-11-21 09:16:50|1466.54|1460.64|1466.45|1460.55|1466.54|1460.64|1466.15|1460.25|16
1732180620000|2024-11-21 09:17:00|1466.34|1460.44|1466.25|1460.35|1467.1|1461.2|1466.25|1460.35|20
1732180630000|2024-11-21 09:17:10|1466.38|1460.48|1466.45|1460.55|1466.8|1460.9|1466.18|1460.28|25
1732180640000|2024-11-21 09:17:20|1466.44|1460.54|1466.37|1460.47|1466.45|1460.55|1465.9|1460|27
1732180650000|2024-11-21 09:17:30|1466.34|1460.44|1466.35|1460.45|1466.8|1460.9|1466.3|1460.4|17
1732180660000|2024-11-21 09:17:40|1466.2|1460.3|1466.49|1460.59|1466.8|1460.9|1466.2|1460.3|21
1732180670000|2024-11-21 09:17:50|1466.45|1460.55|1466.29|1460.39|1466.45|1460.55|1466|1460.1|14
1732180680000|2024-11-21 09:18:00|1466.26|1460.36|1465.41|1459.51|1466.26|1460.36|1465.25|1459.35|24
1732180690000|2024-11-21 09:18:10|1465.39|1459.49|1465.41|1459.51|1465.41|1459.51|1465.34|1459.44|18
1732180700000|2024-11-21 09:18:20|1465.39|1459.49|1465.41|1459.51|1465.41|1459.51|1465.36|1459.46|6
1732180710000|2024-11-21 09:18:30|1465.65|1459.75|1466.13|1460.23|1466.13|1460.23|1465.48|1459.58|21
1732180720000|2024-11-21 09:18:40|1466.16|1460.26|1466.45|1460.55|1466.85|1460.95|1466.1|1460.2|14
1732180730000|2024-11-21 09:18:50|1466.4|1460.5|1466.41|1460.51|1466.7|1460.8|1466.05|1460.15|17
1732180740000|2024-11-21 09:19:00|1466.39|1460.49|1466.29|1460.39|1466.4|1460.5|1466.1|1460.2|17
1732180750000|2024-11-21 09:19:10|1466.26|1460.36|1465.52|1459.62|1466.26|1460.36|1465.51|1459.61|16
1732180760000|2024-11-21 09:19:20|1465.54|1459.64|1465.8|1459.9|1465.8|1459.9|1465.25|1459.35|23
1732180770000|2024-11-21 09:19:30|1465.45|1459.55|1466.45|1460.55|1466.45|1460.55|1465.45|1459.55|15
1732180780000|2024-11-21 09:19:40|1466.29|1460.39|1466.37|1460.47|1466.37|1460.47|1466.29|1460.39|13
1732180790000|2024-11-21 09:19:50|1466.4|1460.5|1466.54|1460.64|1466.8|1460.9|1466.37|1460.47|18
1732180800000|2024-11-21 09:20:00|1466.46|1460.56|1466.21|1460.31|1466.6|1460.7|1466|1460.1|19
1732180810000|2024-11-21 09:20:10|1466.26|1460.36|1466.34|1460.44|1466.4|1460.5|1466.21|1460.31|18
1732180820000|2024-11-21 09:20:20|1466.29|1460.39|1466.26|1460.36|1466.4|1460.5|1466.16|1460.26|22
1732180830000|2024-11-21 09:20:30|1466.29|1460.39|1465.5|1459.6|1466.29|1460.39|1465.38|1459.48|26
1732180840000|2024-11-21 09:20:40|1465.46|1459.56|1465.49|1459.59|1466.1|1460.2|1465.43|1459.53|28
1732180850000|2024-11-21 09:20:50|1465.5|1459.6|1465.52|1459.62|1466.08|1460.18|1465.47|1459.57|24
1732180860000|2024-11-21 09:21:00|1465.46|1459.56|1465.41|1459.51|1465.48|1459.58|1465.25|1459.35|20
1732180870000|2024-11-21 09:21:10|1465.49|1459.59|1465.44|1459.54|1465.53|1459.63|1465.44|1459.54|25
1732180880000|2024-11-21 09:21:20|1465.43|1459.53|1465.3|1459.4|1465.46|1459.56|1465.15|1459.25|22
1732180890000|2024-11-21 09:21:30|1465.25|1459.35|1464.2|1458.3|1465.25|1459.35|1464.2|1458.3|21
1732180900000|2024-11-21 09:21:40|1464.25|1458.35|1464.54|1458.64|1465.45|1459.55|1464.25|1458.35|26
1732180910000|2024-11-21 09:21:50|1464.76|1458.86|1465.29|1459.39|1465.4|1459.5|1464.54|1458.64|25
1732180920000|2024-11-21 09:22:00|1465.26|1459.36|1465.18|1459.28|1465.29|1459.39|1465.13|1459.23|10
1732180930000|2024-11-21 09:22:10|1465.13|1459.23|1465.29|1459.39|1465.29|1459.39|1465.13|1459.23|11
1732180940000|2024-11-21 09:22:20|1465.21|1459.31|1465.02|1459.12|1465.26|1459.36|1464.75|1458.85|11
1732180950000|2024-11-21 09:22:30|1464.98|1459.08|1465.1|1459.2|1465.1|1459.2|1464.45|1458.55|23
1732180960000|2024-11-21 09:22:40|1465.35|1459.45|1465.15|1459.25|1465.35|1459.45|1465.1|1459.2|6
1732180970000|2024-11-21 09:22:50|1465.29|1459.39|1465.45|1459.55|1465.5|1459.6|1465.26|1459.36|11
1732180980000|2024-11-21 09:23:00|1465.47|1459.57|1467.1|1461.2|1467.1|1461.2|1465.43|1459.53|20
1732180990000|2024-11-21 09:23:10|1467.13|1461.23|1468|1462.1|1468|1462.1|1467.07|1461.17|24
1732181000000|2024-11-21 09:23:20|1467.9|1462|1467.42|1461.52|1468.15|1462.25|1467.38|1461.48|27
1732181010000|2024-11-21 09:23:30|1467.36|1461.46|1467.57|1461.67|1467.57|1461.67|1467.36|1461.46|15
1732181020000|2024-11-21 09:23:40|1467.52|1461.62|1467.43|1461.53|1468.15|1462.25|1467.38|1461.48|21
1732181030000|2024-11-21 09:23:50|1467.38|1461.48|1466.52|1460.62|1467.43|1461.53|1466.52|1460.62|16
1732181040000|2024-11-21 09:24:00|1466.54|1460.64|1466.39|1460.49|1467.13|1461.23|1466.39|1460.49|24
1732181050000|2024-11-21 09:24:10|1466.35|1460.45|1465.54|1459.64|1466.37|1460.47|1465.51|1459.61|25
1732181060000|2024-11-21 09:24:20|1465.51|1459.61|1466.29|1460.39|1466.38|1460.48|1465.48|1459.58|25
1732181070000|2024-11-21 09:24:30|1466.23|1460.33|1465.5|1459.6|1466.24|1460.34|1465.5|1459.6|24
1732181080000|2024-11-21 09:24:40|1465.52|1459.62|1465.52|1459.62|1465.52|1459.62|1465.52|1459.62|1
1732181090000|2024-11-21 09:24:50|1465.5|1459.6|1465.5|1459.6|1465.5|1459.6|1465.5|1459.6|1
1732181100000|2024-11-21 09:25:00|1465.52|1459.62|1465.48|1459.58|1465.54|1459.64|1465.45|1459.55|15
1732181110000|2024-11-21 09:25:10|1465.51|1459.61|1467.06|1461.16|1467.06|1461.16|1465.48|1459.58|23
1732181120000|2024-11-21 09:25:20|1467.16|1461.26|1466.56|1460.66|1467.26|1461.36|1466.48|1460.58|19
1732181130000|2024-11-21 09:25:30|1466.54|1460.64|1466.51|1460.61|1466.56|1460.66|1466.48|1460.58|19
1732181140000|2024-11-21 09:25:40|1466.52|1460.62|1466.54|1460.64|1466.56|1460.66|1466.51|1460.61|18
1732181150000|2024-11-21 09:25:50|1466.5|1460.6|1466.48|1460.58|1466.56|1460.66|1466.48|1460.58|13
1732181160000|2024-11-21 09:26:00|1466.52|1460.62|1466.48|1460.58|1466.7|1460.8|1466.3|1460.4|29
1732181170000|2024-11-21 09:26:10|1466.45|1460.55|1467.15|1461.25|1467.21|1461.31|1466.45|1460.55|15
1732181180000|2024-11-21 09:26:20|1466.7|1460.8|1467.41|1461.51|1467.45|1461.55|1466.51|1460.61|27
1732181190000|2024-11-21 09:26:30|1467.38|1461.48|1467.26|1461.36|1467.41|1461.51|1467.2|1461.3|8
1732181200000|2024-11-21 09:26:40|1467.25|1461.35|1466.48|1460.58|1467.4|1461.5|1466.48|1460.58|15
1732181210000|2024-11-21 09:26:50|1466.45|1460.55|1466.45|1460.55|1466.48|1460.58|1466.39|1460.49|15
1732181220000|2024-11-21 09:27:00|1466.2|1460.3|1466.08|1460.18|1466.34|1460.44|1466|1460.1|20
1732181230000|2024-11-21 09:27:10|1466.13|1460.23|1466.34|1460.44|1466.37|1460.47|1466.05|1460.15|11
1732181240000|2024-11-21 09:27:20|1466.37|1460.47|1466.18|1460.28|1466.6|1460.7|1466.05|1460.15|25
1732181250000|2024-11-21 09:27:30|1466.13|1460.23|1464.75|1458.85|1466.13|1460.23|1464.65|1458.75|16
1732181260000|2024-11-21 09:27:40|1465|1459.1|1465.02|1459.12|1465.29|1459.39|1464.98|1459.08|24
1732181270000|2024-11-21 09:27:50|1465.05|1459.15|1465.15|1459.25|1465.15|1459.25|1464.97|1459.07|25
1732181280000|2024-11-21 09:28:00|1465.05|1459.15|1464.45|1458.55|1465.25|1459.35|1464.41|1458.51|22
1732181290000|2024-11-21 09:28:10|1464.43|1458.53|1464.46|1458.56|1464.5|1458.6|1464.05|1458.15|19
1732181300000|2024-11-21 09:28:20|1464.45|1458.55|1464.27|1458.37|1464.53|1458.63|1464.15|1458.25|17
1732181310000|2024-11-21 09:28:30|1464.25|1458.35|1463.26|1457.36|1464.25|1458.35|1463.05|1457.15|18
1732181320000|2024-11-21 09:28:40|1463.18|1457.28|1462.49|1456.59|1463.18|1457.28|1462.45|1456.55|13
1732181330000|2024-11-21 09:28:50|1462.47|1456.57|1462.46|1456.56|1462.58|1456.68|1462.45|1456.55|19
1732181340000|2024-11-21 09:29:00|1462.52|1456.62|1462.29|1456.39|1462.65|1456.75|1462.25|1456.35|20
1732181350000|2024-11-21 09:29:10|1462.37|1456.47|1463.26|1457.36|1463.26|1457.36|1462.3|1456.4|15
1732181360000|2024-11-21 09:29:20|1463.28|1457.38|1463.08|1457.18|1463.45|1457.55|1463.08|1457.18|17
1732181370000|2024-11-21 09:29:30|1463.25|1457.35|1462.9|1457|1463.34|1457.44|1462.9|1457|21
1732181380000|2024-11-21 09:29:40|1463.13|1457.23|1463.15|1457.25|1463.2|1457.3|1463.08|1457.18|14
1732181390000|2024-11-21 09:29:50|1463.18|1457.28|1463.35|1457.45|1463.45|1457.55|1463.18|1457.28|8
1732181400000|2024-11-21 09:30:00|1463.43|1457.53|1463.26|1457.36|1463.43|1457.53|1462.75|1456.85|32
1732181410000|2024-11-21 09:30:10|1463.13|1457.23|1462.43|1456.53|1463.18|1457.28|1462.15|1456.25|29
1732181420000|2024-11-21 09:30:20|1462.41|1456.51|1463.13|1457.23|1463.13|1457.23|1462.3|1456.4|24
1732181430000|2024-11-21 09:30:30|1463.2|1457.3|1464.29|1458.39|1464.29|1458.39|1463.2|1457.3|19
1732181440000|2024-11-21 09:30:40|1464.3|1458.4|1463.5|1457.6|1464.35|1458.45|1463.48|1457.58|28
1732181450000|2024-11-21 09:30:50|1463.48|1457.58|1462.54|1456.64|1463.48|1457.58|1462.45|1456.55|26
1732181460000|2024-11-21 09:31:00|1462.49|1456.59|1462.41|1456.51|1462.97|1457.07|1462.41|1456.51|20
1732181470000|2024-11-21 09:31:10|1462.33|1456.43|1462.47|1456.57|1462.54|1456.64|1462.1|1456.2|25
1732181480000|2024-11-21 09:31:20|1462.43|1456.53|1462.32|1456.42|1463.05|1457.15|1462.32|1456.42|23
1732181490000|2024-11-21 09:31:30|1462.1|1456.2|1462.34|1456.44|1462.45|1456.55|1461.45|1455.55|14
1732181500000|2024-11-21 09:31:40|1462.37|1456.47|1462.3|1456.4|1462.41|1456.51|1462.05|1456.15|16
1732181510000|2024-11-21 09:31:50|1462.25|1456.35|1462.28|1456.38|1462.4|1456.5|1462.25|1456.35|21
1732181520000|2024-11-21 09:32:00|1462.35|1456.45|1462.25|1456.35|1462.35|1456.45|1461.95|1456.05|14
1732181530000|2024-11-21 09:32:10|1462.23|1456.33|1462.23|1456.33|1462.23|1456.33|1462.23|1456.33|1
1732181540000|2024-11-21 09:32:20|1462.26|1456.36|1463.03|1457.13|1463.45|1457.55|1462.26|1456.36|21
1732181550000|2024-11-21 09:32:30|1462.7|1456.8|1462.1|1456.2|1462.7|1456.8|1461.85|1455.95|21
1732181560000|2024-11-21 09:32:40|1462|1456.1|1461.73|1455.83|1462|1456.1|1461.46|1455.56|8
1732181570000|2024-11-21 09:32:50|1461.55|1455.65|1462.23|1456.33|1462.23|1456.33|1461.55|1455.65|6
1732181580000|2024-11-21 09:33:00|1462.29|1456.39|1462.95|1457.05|1463.45|1457.55|1462.29|1456.39|26
1732181590000|2024-11-21 09:33:10|1463.1|1457.2|1462.52|1456.62|1463.28|1457.38|1462.41|1456.51|30
1732181600000|2024-11-21 09:33:20|1462.51|1456.61|1462.09|1456.19|1462.54|1456.64|1462.09|1456.19|20
1732181610000|2024-11-21 09:33:30|1462.05|1456.15|1461.45|1455.55|1462.05|1456.15|1461.05|1455.15|20
1732181620000|2024-11-21 09:33:40|1461.28|1455.38|1461.36|1455.46|1461.7|1455.8|1461.25|1455.35|23
1732181630000|2024-11-21 09:33:50|1461.35|1455.45|1462.28|1456.38|1462.28|1456.38|1461.32|1455.42|14
1732181640000|2024-11-21 09:34:00|1462.29|1456.39|1462.12|1456.22|1462.34|1456.44|1461.75|1455.85|23
1732181650000|2024-11-21 09:34:10|1462.07|1456.17|1462.28|1456.38|1462.29|1456.39|1461.46|1455.56|27
1732181660000|2024-11-21 09:34:20|1462.2|1456.3|1462.1|1456.2|1462.23|1456.33|1461.39|1455.49|25
1732181670000|2024-11-21 09:34:30|1462.05|1456.15|1461.05|1455.15|1462.05|1456.15|1461|1455.1|21
1732181680000|2024-11-21 09:34:40|1461.23|1455.33|1461.32|1455.42|1461.32|1455.42|1461.23|1455.33|4
1732181690000|2024-11-21 09:34:50|1461.3|1455.4|1461.29|1455.39|1461.3|1455.4|1461.13|1455.23|6
1732181700000|2024-11-21 09:35:00|1461.3|1455.4|1461.5|1455.6|1461.7|1455.8|1461.3|1455.4|20
1732181710000|2024-11-21 09:35:10|1461.52|1455.62|1462.08|1456.18|1462.18|1456.28|1461.25|1455.35|17
1732181720000|2024-11-21 09:35:20|1461.95|1456.05|1462.34|1456.44|1462.34|1456.44|1461.88|1455.98|18
1732181730000|2024-11-21 09:35:30|1462.43|1456.53|1462.32|1456.42|1463.29|1457.39|1462.05|1456.15|21
1732181740000|2024-11-21 09:35:40|1462.2|1456.3|1462.44|1456.54|1462.44|1456.54|1462.1|1456.2|17
1732181750000|2024-11-21 09:35:50|1462.52|1456.62|1463.12|1457.22|1463.12|1457.22|1462.46|1456.56|15
1732181760000|2024-11-21 09:36:00|1463.16|1457.26|1462.32|1456.42|1463.2|1457.3|1462.15|1456.25|19
1732181770000|2024-11-21 09:36:10|1462.39|1456.49|1462.34|1456.44|1462.55|1456.65|1462.15|1456.25|26
1732181780000|2024-11-21 09:36:20|1462.15|1456.25|1462.5|1456.6|1462.5|1456.6|1462.15|1456.25|21
1732181790000|2024-11-21 09:36:30|1462.46|1456.56|1462.13|1456.23|1462.46|1456.56|1461.8|1455.9|18
1732181800000|2024-11-21 09:36:40|1461.9|1456|1461.28|1455.38|1462.03|1456.13|1460.95|1455.05|30
1732181810000|2024-11-21 09:36:50|1461.3|1455.4|1459.95|1454.05|1461.31|1455.41|1459.9|1454|25
1732181820000|2024-11-21 09:37:00|1460.25|1454.35|1460.23|1454.33|1460.45|1454.55|1459.9|1454|28
1732181830000|2024-11-21 09:37:10|1460.15|1454.25|1459.85|1453.95|1460.15|1454.25|1459.5|1453.6|24
1732181840000|2024-11-21 09:37:20|1459.9|1454|1459.23|1453.33|1460.14|1454.24|1459|1453.1|25
1732181850000|2024-11-21 09:37:30|1459.03|1453.13|1459.15|1453.25|1459.35|1453.45|1458.75|1452.85|23
1732181860000|2024-11-21 09:37:40|1458.9|1453|1459.15|1453.25|1459.18|1453.28|1458.9|1453|11
1732181870000|2024-11-21 09:37:50|1459.05|1453.15|1458.95|1453.05|1459.13|1453.23|1458.9|1453|15
1732181880000|2024-11-21 09:38:00|1459|1453.1|1457.52|1451.62|1459.12|1453.22|1457.49|1451.59|24
1732181890000|2024-11-21 09:38:10|1457.95|1452.05|1458.13|1452.23|1458.13|1452.23|1457.35|1451.45|16
1732181900000|2024-11-21 09:38:20|1458.1|1452.2|1458.23|1452.33|1459.08|1453.18|1458.07|1452.17|23
1732181910000|2024-11-21 09:38:30|1458.22|1452.32|1459.12|1453.22|1459.12|1453.22|1458.2|1452.3|17
1732181920000|2024-11-21 09:38:40|1459.45|1453.55|1459.36|1453.46|1459.45|1453.55|1459.1|1453.2|13
1732181930000|2024-11-21 09:38:50|1459.38|1453.48|1460.05|1454.15|1460.13|1454.23|1459.38|1453.48|15
1732181940000|2024-11-21 09:39:00|1460.1|1454.2|1460.1|1454.2|1460.21|1454.31|1460.08|1454.18|13
1732181950000|2024-11-21 09:39:10|1460.13|1454.23|1460.2|1454.3|1460.29|1454.39|1460.05|1454.15|8
1732181960000|2024-11-21 09:39:20|1460.25|1454.35|1459.91|1454.01|1460.34|1454.44|1459.43|1453.53|21
1732181970000|2024-11-21 09:39:30|1459.7|1453.8|1459.52|1453.62|1460.03|1454.13|1459.5|1453.6|28
1732181980000|2024-11-21 09:39:40|1459.47|1453.57|1459.49|1453.59|1459.6|1453.7|1459.47|1453.57|14
1732181990000|2024-11-21 09:39:50|1459.5|1453.6|1460.29|1454.39|1460.34|1454.44|1459.48|1453.58|23
1732182000000|2024-11-21 09:40:00|1460.26|1454.36|1459.9|1454|1460.45|1454.55|1459.85|1453.95|9
1732182010000|2024-11-21 09:40:10|1460.15|1454.25|1459.47|1453.57|1460.15|1454.25|1459.42|1453.52|27
1732182020000|2024-11-21 09:40:20|1459.41|1453.51|1459.46|1453.56|1459.46|1453.56|1459.41|1453.51|8
1732182030000|2024-11-21 09:40:30|1459.41|1453.51|1458.43|1452.53|1459.45|1453.55|1458.35|1452.45|23
1732182040000|2024-11-21 09:40:40|1458.42|1452.52|1458.32|1452.42|1458.45|1452.55|1458.25|1452.35|20
1732182050000|2024-11-21 09:40:50|1458.33|1452.43|1458.16|1452.26|1458.33|1452.43|1457.41|1451.51|28
1732182060000|2024-11-21 09:41:00|1458.15|1452.25|1458.34|1452.44|1458.34|1452.44|1457.9|1452|19
1732182070000|2024-11-21 09:41:10|1458.36|1452.46|1457.45|1451.55|1458.39|1452.49|1457.45|1451.55|27
1732182080000|2024-11-21 09:41:20|1457.43|1451.53|1458.3|1452.4|1458.3|1452.4|1457.42|1451.52|14
1732182090000|2024-11-21 09:41:30|1457.8|1451.9|1457.6|1451.7|1457.85|1451.95|1457.55|1451.65|9
1732182120000|2024-11-21 09:42:00|1456.6|1450.7|1456.55|1450.65|1456.6|1450.7|1456.55|1450.65|2
1732182130000|2024-11-21 09:42:10|1456.7|1450.8|1456.65|1450.75|1456.7|1450.8|1456.65|1450.75|2
1732182140000|2024-11-21 09:42:20|1456.7|1450.8|1456.6|1450.7|1456.7|1450.8|1456.6|1450.7|4
1732182170000|2024-11-21 09:42:50|1456.8|1450.9|1457.35|1451.45|1457.35|1451.45|1456.8|1450.9|3
1732182180000|2024-11-21 09:43:00|1456.7|1450.8|1456.6|1450.7|1456.75|1450.85|1456.6|1450.7|4
1732182190000|2024-11-21 09:43:10|1455.65|1449.75|1455.65|1449.75|1455.65|1449.75|1455.65|1449.75|1
1732182210000|2024-11-21 09:43:30|1455.8|1449.9|1456.25|1450.35|1456.25|1450.35|1455.8|1449.9|5
1732182230000|2024-11-21 09:43:50|1455.7|1449.8|1455.7|1449.8|1455.7|1449.8|1455.7|1449.8|1
1732182250000|2024-11-21 09:44:10|1455.25|1449.35|1455.4|1449.5|1455.4|1449.5|1454.7|1448.8|7
1732182260000|2024-11-21 09:44:20|1454.75|1448.85|1454.6|1448.7|1454.8|1448.9|1454.6|1448.7|6
1732182270000|2024-11-21 09:44:30|1454.75|1448.85|1454.8|1448.9|1454.8|1448.9|1454.75|1448.85|8
1732182280000|2024-11-21 09:44:40|1454.75|1448.85|1455.1|1449.2|1455.25|1449.35|1454.7|1448.8|20
1732182290000|2024-11-21 09:44:50|1454.6|1448.7|1455.3|1449.4|1455.35|1449.45|1454.6|1448.7|12
1732182300000|2024-11-21 09:45:00|1455.25|1449.35|1454.7|1448.8|1455.25|1449.35|1454.6|1448.7|14
1732182310000|2024-11-21 09:45:10|1454.75|1448.85|1455.3|1449.4|1455.3|1449.4|1454.7|1448.8|7
1732182320000|2024-11-21 09:45:20|1455.1|1449.2|1454.6|1448.7|1455.1|1449.2|1454.6|1448.7|2
1732182330000|2024-11-21 09:45:30|1454.05|1448.15|1453.55|1447.65|1454.05|1448.15|1453.55|1447.65|2
1732182350000|2024-11-21 09:45:50|1452.7|1446.8|1452.7|1446.8|1452.7|1446.8|1452.7|1446.8|1
1732182360000|2024-11-21 09:46:00|1451.65|1445.75|1451.65|1445.75|1451.65|1445.75|1451.65|1445.75|1
1732182370000|2024-11-21 09:46:10|1451.7|1445.8|1451.65|1445.75|1452.2|1446.3|1451.65|1445.75|4
1732182390000|2024-11-21 09:46:30|1450.55|1444.65|1450.55|1444.65|1450.6|1444.7|1450.55|1444.65|3
1732182400000|2024-11-21 09:46:40|1450.6|1444.7|1451.2|1445.3|1451.25|1445.35|1450.6|1444.7|11
1732182420000|2024-11-21 09:47:00|1451.85|1445.95|1452.35|1446.45|1452.35|1446.45|1451.85|1445.95|2
1732182430000|2024-11-21 09:47:10|1451.75|1445.85|1451.85|1445.95|1452.35|1446.45|1451.75|1445.85|5
1732182450000|2024-11-21 09:47:30|1451.35|1445.45|1451.35|1445.45|1451.35|1445.45|1450.7|1444.8|6
1732182460000|2024-11-21 09:47:40|1451.9|1446|1452.4|1446.5|1452.4|1446.5|1451.9|1446|2
1732182480000|2024-11-21 09:48:00|1453.4|1447.5|1454.35|1448.45|1454.35|1448.45|1453.4|1447.5|3
1732182490000|2024-11-21 09:48:10|1453.85|1447.95|1453.85|1447.95|1453.85|1447.95|1453.85|1447.95|1
1732182500000|2024-11-21 09:48:20|1452.65|1446.75|1452.75|1446.85|1453.35|1447.45|1452.55|1446.65|9
1732182510000|2024-11-21 09:48:30|1453.25|1447.35|1452.6|1446.7|1453.25|1447.35|1452.6|1446.7|3
1732182520000|2024-11-21 09:48:40|1452.65|1446.75|1452.34|1446.44|1452.65|1446.75|1452.05|1446.15|14
1732182530000|2024-11-21 09:48:50|1452.36|1446.46|1452.18|1446.28|1452.36|1446.46|1452.18|1446.28|13
1732182540000|2024-11-21 09:49:00|1452.25|1446.35|1452|1446.1|1452.25|1446.35|1451.45|1445.55|20
1732182550000|2024-11-21 09:49:10|1451.95|1446.05|1451.2|1445.3|1451.95|1446.05|1451|1445.1|23
1732182560000|2024-11-21 09:49:20|1451.4|1445.5|1451.34|1445.44|1452.35|1446.45|1451.15|1445.25|16
1732182570000|2024-11-21 09:49:30|1451.41|1445.51|1451.32|1445.42|1451.65|1445.75|1451.15|1445.25|27
1732182580000|2024-11-21 09:49:40|1451.45|1445.55|1451.34|1445.44|1451.45|1445.55|1451.2|1445.3|14
1732182590000|2024-11-21 09:49:50|1451.2|1445.3|1451.15|1445.25|1451.28|1445.38|1450.6|1444.7|27
1732182600000|2024-11-21 09:50:00|1451.13|1445.23|1450.88|1444.98|1451.18|1445.28|1450.88|1444.98|9
1732182610000|2024-11-21 09:50:10|1450.9|1445|1450.46|1444.56|1450.93|1445.03|1450.42|1444.52|8
1732182620000|2024-11-21 09:50:20|1450.43|1444.53|1450.98|1445.08|1451.1|1445.2|1450.41|1444.51|23
1732182630000|2024-11-21 09:50:30|1450.95|1445.05|1450.28|1444.38|1450.97|1445.07|1450.1|1444.2|18
1732182640000|2024-11-21 09:50:40|1450.1|1444.2|1449.95|1444.05|1450.28|1444.38|1449.95|1444.05|10
1732182650000|2024-11-21 09:50:50|1449.22|1443.32|1449.18|1443.28|1449.34|1443.44|1449.08|1443.18|9
1732182660000|2024-11-21 09:51:00|1449.29|1443.39|1449.08|1443.18|1449.31|1443.41|1449.03|1443.13|16
1732182670000|2024-11-21 09:51:10|1449.1|1443.2|1449.34|1443.44|1449.55|1443.65|1448.95|1443.05|28
1732182680000|2024-11-21 09:51:20|1449.32|1443.42|1449.46|1443.56|1449.5|1443.6|1449.15|1443.25|19
1732182690000|2024-11-21 09:51:30|1449.5|1443.6|1448.25|1442.35|1449.5|1443.6|1448.25|1442.35|19
1732182700000|2024-11-21 09:51:40|1448.35|1442.45|1448.52|1442.62|1449.3|1443.4|1448.35|1442.45|19
1732182710000|2024-11-21 09:51:50|1448.5|1442.6|1449.08|1443.18|1449.08|1443.18|1448.25|1442.35|27
1732182720000|2024-11-21 09:52:00|1449.13|1443.23|1448.46|1442.56|1449.38|1443.48|1448.46|1442.56|16
1732182730000|2024-11-21 09:52:10|1448.5|1442.6|1449.29|1443.39|1449.29|1443.39|1448.44|1442.54|13
1732182740000|2024-11-21 09:52:20|1449.45|1443.55|1450.28|1444.38|1450.28|1444.38|1449.26|1443.36|8
1732182750000|2024-11-21 09:52:30|1450.45|1444.55|1450.25|1444.35|1450.45|1444.55|1450.23|1444.33|15
1732182760000|2024-11-21 09:52:40|1450.23|1444.33|1450.15|1444.25|1450.25|1444.35|1449.98|1444.08|24
1732182770000|2024-11-21 09:52:50|1450.26|1444.36|1450.32|1444.42|1450.38|1444.48|1450.26|1444.36|7
1732182780000|2024-11-21 09:53:00|1450.35|1444.45|1451.1|1445.2|1451.13|1445.23|1450.35|1444.45|25
1732182790000|2024-11-21 09:53:10|1451.05|1445.15|1450.28|1444.38|1451.16|1445.26|1450.28|1444.38|24
1732182800000|2024-11-21 09:53:20|1450.3|1444.4|1451.13|1445.23|1451.15|1445.25|1450.25|1444.35|18
1732182810000|2024-11-21 09:53:30|1451.19|1445.29|1451.32|1445.42|1451.45|1445.55|1451.19|1445.29|17
1732182820000|2024-11-21 09:53:40|1451.34|1445.44|1451.13|1445.23|1451.45|1445.55|1451.13|1445.23|19
1732182830000|2024-11-21 09:53:50|1451.32|1445.42|1451.34|1445.44|1451.34|1445.44|1451.13|1445.23|17
1732182840000|2024-11-21 09:54:00|1451.31|1445.41|1450.43|1444.53|1451.31|1445.41|1450.41|1444.51|23
1732182850000|2024-11-21 09:54:10|1450.42|1444.52|1449.44|1443.54|1450.43|1444.53|1449.41|1443.51|24
1732182860000|2024-11-21 09:54:20|1449.46|1443.56|1450.32|1444.42|1450.4|1444.5|1449.46|1443.56|16
1732182870000|2024-11-21 09:54:30|1450.4|1444.5|1450.15|1444.25|1450.45|1444.55|1450.1|1444.2|17
1732182880000|2024-11-21 09:54:40|1450.34|1444.44|1450.25|1444.35|1450.45|1444.55|1450.1|1444.2|8
1732182890000|2024-11-21 09:54:50|1450.21|1444.31|1449.44|1443.54|1450.21|1444.31|1449.41|1443.51|17
1732182900000|2024-11-21 09:55:00|1449.41|1443.51|1450.32|1444.42|1450.35|1444.45|1449.41|1443.51|16
1732182910000|2024-11-21 09:55:10|1450.3|1444.4|1450.5|1444.6|1450.65|1444.75|1450.15|1444.25|24
1732182920000|2024-11-21 09:55:20|1450.47|1444.57|1450.1|1444.2|1450.5|1444.6|1449.75|1443.85|21
1732182930000|2024-11-21 09:55:30|1450.03|1444.13|1450.13|1444.23|1450.13|1444.23|1449.41|1443.51|20
1732182940000|2024-11-21 09:55:40|1450.1|1444.2|1450.1|1444.2|1450.33|1444.43|1450|1444.1|18
1732182950000|2024-11-21 09:55:50|1450.12|1444.22|1450.1|1444.2|1450.45|1444.55|1450.1|1444.2|11
1732182960000|2024-11-21 09:56:00|1450.28|1444.38|1449.43|1443.53|1450.28|1444.38|1449.43|1443.53|16
1732182970000|2024-11-21 09:56:10|1449.47|1443.57|1450.1|1444.2|1450.1|1444.2|1449.44|1443.54|17
1732182980000|2024-11-21 09:56:20|1450.14|1444.24|1449.41|1443.51|1450.14|1444.24|1449.41|1443.51|10
1732182990000|2024-11-21 09:56:30|1449.38|1443.48|1449.07|1443.17|1449.38|1443.48|1448.6|1442.7|11
1732183000000|2024-11-21 09:56:40|1449|1443.1|1448.12|1442.22|1449|1443.1|1447.5|1441.6|19
1732183010000|2024-11-21 09:56:50|1447.97|1442.07|1447.5|1441.6|1448.12|1442.22|1447.47|1441.57|12
1732183020000|2024-11-21 09:57:00|1447.75|1441.85|1447.54|1441.64|1448.05|1442.15|1447.47|1441.57|19
1732183030000|2024-11-21 09:57:10|1447.5|1441.6|1447.35|1441.45|1447.52|1441.62|1447.35|1441.45|14
1732183040000|2024-11-21 09:57:20|1447.37|1441.47|1447.35|1441.45|1447.37|1441.47|1447.35|1441.45|14
1732183050000|2024-11-21 09:57:30|1447.33|1441.43|1447.13|1441.23|1447.33|1441.43|1446.8|1440.9|21
1732183060000|2024-11-21 09:57:40|1447.17|1441.27|1447.32|1441.42|1447.37|1441.47|1447.13|1441.23|15
1732183070000|2024-11-21 09:57:50|1447.3|1441.4|1446.46|1440.56|1447.3|1441.4|1446.4|1440.5|23
1732183080000|2024-11-21 09:58:00|1446.45|1440.55|1446.41|1440.51|1446.5|1440.6|1446.1|1440.2|32
1732183090000|2024-11-21 09:58:10|1446.39|1440.49|1446.37|1440.47|1446.45|1440.55|1446.2|1440.3|12
1732183100000|2024-11-21 09:58:20|1446.43|1440.53|1446.26|1440.36|1446.49|1440.59|1446.1|1440.2|26
1732183110000|2024-11-21 09:58:30|1446.25|1440.35|1446.3|1440.4|1446.45|1440.55|1446.05|1440.15|18
1732183120000|2024-11-21 09:58:40|1446.38|1440.48|1446.36|1440.46|1446.38|1440.48|1445.45|1439.55|25
1732183130000|2024-11-21 09:58:50|1446.38|1440.48|1446.46|1440.56|1446.85|1440.95|1446.38|1440.48|21
1732183140000|2024-11-21 09:59:00|1446.52|1440.62|1446.45|1440.55|1446.6|1440.7|1446.45|1440.55|16
1732183150000|2024-11-21 09:59:10|1446.5|1440.6|1446.35|1440.45|1446.5|1440.6|1446.32|1440.42|24
1732183160000|2024-11-21 09:59:20|1446.32|1440.42|1446.34|1440.44|1446.35|1440.45|1446|1440.1|10
1732183170000|2024-11-21 09:59:30|1446.31|1440.41|1446.38|1440.48|1446.47|1440.57|1446.31|1440.41|23
1732183180000|2024-11-21 09:59:40|1446.4|1440.5|1446.7|1440.8|1446.95|1441.05|1446.38|1440.48|20
1732183190000|2024-11-21 09:59:50|1446.45|1440.55|1446.47|1440.57|1446.7|1440.8|1446.44|1440.54|16
1732183200000|2024-11-21 10:00:00|1446.56|1440.66|1447.37|1441.47|1447.95|1442.05|1446.56|1440.66|27
1732183210000|2024-11-21 10:00:10|1447.32|1441.42|1448.29|1442.39|1448.34|1442.44|1447.15|1441.25|29
1732183220000|2024-11-21 10:00:20|1448.31|1442.41|1448.52|1442.62|1448.9|1443|1448.29|1442.39|23
1732183230000|2024-11-21 10:00:30|1448.45|1442.55|1449.3|1443.4|1449.4|1443.5|1448.45|1442.55|26
1732183240000|2024-11-21 10:00:40|1449.38|1443.48|1449.2|1443.3|1449.7|1443.8|1449.2|1443.3|17
1732183250000|2024-11-21 10:00:50|1449.34|1443.44|1450.33|1444.43|1450.33|1444.43|1449.2|1443.3|19
1732183260000|2024-11-21 10:01:00|1450.3|1444.4|1449.41|1443.51|1450.32|1444.42|1449.41|1443.51|24
1732183270000|2024-11-21 10:01:10|1449.44|1443.54|1448.41|1442.51|1449.44|1443.54|1448.35|1442.45|30
1732183280000|2024-11-21 10:01:20|1448.48|1442.58|1449.05|1443.15|1449.35|1443.45|1448.45|1442.55|23
1732183290000|2024-11-21 10:01:30|1448.75|1442.85|1448.39|1442.49|1448.75|1442.85|1448.15|1442.25|22
1732183300000|2024-11-21 10:01:40|1448.36|1442.46|1448.28|1442.38|1448.39|1442.49|1448.1|1442.2|13
1732183310000|2024-11-21 10:01:50|1448|1442.1|1448.12|1442.22|1448.23|1442.33|1448|1442.1|6
1732183320000|2024-11-21 10:02:00|1448.05|1442.15|1446.8|1440.9|1448.35|1442.45|1446.58|1440.68|24
1732183330000|2024-11-21 10:02:10|1446.85|1440.95|1446.85|1440.95|1447.1|1441.2|1446.1|1440.2|28
1732183340000|2024-11-21 10:02:20|1446.9|1441|1446.48|1440.58|1447.33|1441.43|1446.43|1440.53|23
1732183350000|2024-11-21 10:02:30|1446.46|1440.56|1447.75|1441.85|1447.75|1441.85|1446.46|1440.56|24
1732183360000|2024-11-21 10:02:40|1447.78|1441.88|1448.2|1442.3|1448.4|1442.5|1447.6|1441.7|25
1732183370000|2024-11-21 10:02:50|1448.35|1442.45|1449.34|1443.44|1449.43|1443.53|1448.2|1442.3|20
1732183380000|2024-11-21 10:03:00|1449.32|1443.42|1449.6|1443.7|1449.8|1443.9|1448.9|1443|23
1732183390000|2024-11-21 10:03:10|1449.3|1443.4|1450.32|1444.42|1450.34|1444.44|1449.3|1443.4|17
1732183400000|2024-11-21 10:03:20|1450.34|1444.44|1450.5|1444.6|1450.5|1444.6|1450.32|1444.42|11
1732183410000|2024-11-21 10:03:30|1450.73|1444.83|1451.2|1445.3|1451.26|1445.36|1450.73|1444.83|8
1732183420000|2024-11-21 10:03:40|1451.19|1445.29|1451.29|1445.39|1451.29|1445.39|1450.25|1444.35|16
1732183430000|2024-11-21 10:03:50|1451.4|1445.5|1452.7|1446.8|1452.8|1446.9|1451.4|1445.5|20
1732183440000|2024-11-21 10:04:00|1452.45|1446.55|1453.46|1447.56|1453.7|1447.8|1452.25|1446.35|23
1732183450000|2024-11-21 10:04:10|1453.9|1448|1455.1|1449.2|1455.45|1449.55|1453.9|1448|19
1732183460000|2024-11-21 10:04:20|1455.05|1449.15|1453.9|1448|1455.35|1449.45|1453.9|1448|25
1732183470000|2024-11-21 10:04:30|1453.85|1447.95|1454.12|1448.22|1454.35|1448.45|1452.85|1446.95|28
1732183480000|2024-11-21 10:04:40|1454.05|1448.15|1454.18|1448.28|1454.25|1448.35|1453.41|1447.51|23
1732183490000|2024-11-21 10:04:50|1454.2|1448.3|1454.28|1448.38|1454.35|1448.45|1454.12|1448.22|17
1732183500000|2024-11-21 10:05:00|1454.26|1448.36|1454.39|1448.49|1455.45|1449.55|1454.26|1448.36|26
1732183510000|2024-11-21 10:05:10|1454.32|1448.42|1453.6|1447.7|1454.36|1448.46|1453.1|1447.2|28
1732183520000|2024-11-21 10:05:20|1454.1|1448.2|1453.5|1447.6|1454.28|1448.38|1453.3|1447.4|21
1732183530000|2024-11-21 10:05:30|1453.75|1447.85|1454.36|1448.46|1454.45|1448.55|1453.75|1447.85|18
1732183540000|2024-11-21 10:05:40|1454.45|1448.55|1454.45|1448.55|1454.5|1448.6|1454.35|1448.45|9
1732183550000|2024-11-21 10:05:50|1454.57|1448.67|1455.25|1449.35|1455.28|1449.38|1454.51|1448.61|13
1732183560000|2024-11-21 10:06:00|1455.23|1449.33|1454.5|1448.6|1455.4|1449.5|1454.45|1448.55|24
1732183570000|2024-11-21 10:06:10|1454.45|1448.55|1454.29|1448.39|1454.45|1448.55|1454|1448.1|20
1732183580000|2024-11-21 10:06:20|1454.37|1448.47|1455.37|1449.47|1455.45|1449.55|1454.3|1448.4|14
1732183590000|2024-11-21 10:06:30|1455.34|1449.44|1456.29|1450.39|1456.29|1450.39|1455.3|1449.4|16
1732183600000|2024-11-21 10:06:40|1456.25|1450.35|1456.38|1450.48|1456.45|1450.55|1456.05|1450.15|11
1732183610000|2024-11-21 10:06:50|1456.32|1450.42|1455.39|1449.49|1456.39|1450.49|1455.25|1449.35|15
1732183620000|2024-11-21 10:07:00|1455.36|1449.46|1454.38|1448.48|1455.36|1449.46|1454.38|1448.48|21
1732183630000|2024-11-21 10:07:10|1454.39|1448.49|1455.34|1449.44|1455.48|1449.58|1454.39|1448.49|23
1732183640000|2024-11-21 10:07:20|1455.36|1449.46|1455.26|1449.36|1455.73|1449.83|1455.05|1449.15|25
1732183650000|2024-11-21 10:07:30|1455.31|1449.41|1455.1|1449.2|1455.31|1449.41|1455.1|1449.2|22
1732183660000|2024-11-21 10:07:40|1455|1449.1|1454.9|1449|1455.45|1449.55|1454.9|1449|9
1732183670000|2024-11-21 10:07:50|1454.8|1448.9|1455.23|1449.33|1455.31|1449.41|1454.8|1448.9|18
1732183680000|2024-11-21 10:08:00|1455.05|1449.15|1455.45|1449.55|1455.45|1449.55|1454.2|1448.3|27
1732183690000|2024-11-21 10:08:10|1455.1|1449.2|1455.39|1449.49|1455.53|1449.63|1455.05|1449.15|16
1732183700000|2024-11-21 10:08:20|1455.34|1449.44|1455.55|1449.65|1455.95|1450.05|1455.34|1449.44|18
1732183710000|2024-11-21 10:08:30|1455.8|1449.9|1456.45|1450.55|1456.45|1450.55|1455.55|1449.65|7
1732183720000|2024-11-21 10:08:40|1456.35|1450.45|1456.15|1450.25|1456.38|1450.48|1456.15|1450.25|15
1732183730000|2024-11-21 10:08:50|1455.9|1450|1453.48|1447.58|1456.12|1450.22|1453.41|1447.51|26
1732183740000|2024-11-21 10:09:00|1453.55|1447.65|1453.4|1447.5|1453.55|1447.65|1453.3|1447.4|19
1732183750000|2024-11-21 10:09:10|1453.45|1447.55|1454.35|1448.45|1454.38|1448.48|1453.35|1447.45|13
1732183760000|2024-11-21 10:09:20|1454.25|1448.35|1454.1|1448.2|1454.35|1448.45|1454.1|1448.2|9
1732183770000|2024-11-21 10:09:30|1454.26|1448.36|1453.95|1448.05|1454.26|1448.36|1453.5|1447.6|11
1732183780000|2024-11-21 10:09:40|1454.13|1448.23|1453.3|1447.4|1454.15|1448.25|1453.3|1447.4|11
1732183790000|2024-11-21 10:09:50|1453.39|1447.49|1453.9|1448|1454.35|1448.45|1453.39|1447.49|17
1732183800000|2024-11-21 10:10:00|1453.8|1447.9|1454.25|1448.35|1454.45|1448.55|1453.8|1447.9|25
1732183810000|2024-11-21 10:10:10|1454.13|1448.23|1453.45|1447.55|1454.29|1448.39|1453|1447.1|22
1732183820000|2024-11-21 10:10:20|1452.9|1447|1452.32|1446.42|1452.9|1447|1452.1|1446.2|17
1732183830000|2024-11-21 10:10:30|1452.1|1446.2|1452.39|1446.49|1452.43|1446.53|1452.1|1446.2|8
1732183840000|2024-11-21 10:10:40|1452.38|1446.48|1451.21|1445.31|1452.45|1446.55|1451.15|1445.25|15
1732183850000|2024-11-21 10:10:50|1451.09|1445.19|1451.28|1445.38|1451.38|1445.48|1451.07|1445.17|13
1732183860000|2024-11-21 10:11:00|1451.18|1445.28|1450.39|1444.49|1451.34|1445.44|1450.2|1444.3|21
1732183870000|2024-11-21 10:11:10|1450.3|1444.4|1451.25|1445.35|1451.25|1445.35|1450.2|1444.3|20
1732183880000|2024-11-21 10:11:20|1451.15|1445.25|1451.25|1445.35|1451.25|1445.35|1451.15|1445.25|6
1732183890000|2024-11-21 10:11:30|1451.3|1445.4|1451.39|1445.49|1451.39|1445.49|1451.25|1445.35|10
1732183900000|2024-11-21 10:11:40|1451.3|1445.4|1451.32|1445.42|1451.45|1445.55|1451.2|1445.3|12
1732183910000|2024-11-21 10:11:50|1451.34|1445.44|1451.39|1445.49|1451.39|1445.49|1451.27|1445.37|11
1732183920000|2024-11-21 10:12:00|1451.3|1445.4|1452.23|1446.33|1452.34|1446.44|1451.3|1445.4|25
1732183930000|2024-11-21 10:12:10|1452.25|1446.35|1451.25|1445.35|1452.25|1446.35|1451.05|1445.15|23
1732183940000|2024-11-21 10:12:20|1451.26|1445.36|1452.15|1446.25|1452.15|1446.25|1451.1|1445.2|14
1732183950000|2024-11-21 10:12:30|1452.16|1446.26|1451.1|1445.2|1452.45|1446.55|1451.1|1445.2|24
1732183960000|2024-11-21 10:12:40|1451.38|1445.48|1452.03|1446.13|1452.13|1446.23|1451.1|1445.2|25
1732183970000|2024-11-21 10:12:50|1452.08|1446.18|1452.34|1446.44|1452.4|1446.5|1451.75|1445.85|20
1732183980000|2024-11-21 10:13:00|1452.4|1446.5|1452.36|1446.46|1452.45|1446.55|1452.34|1446.44|12
1732183990000|2024-11-21 10:13:10|1452.38|1446.48|1451.5|1445.6|1452.39|1446.49|1451.25|1445.35|16
1732184000000|2024-11-21 10:13:20|1451.48|1445.58|1451.39|1445.49|1452.13|1446.23|1451.3|1445.4|14
1732184010000|2024-11-21 10:13:30|1451.32|1445.42|1451.39|1445.49|1451.39|1445.49|1451.32|1445.42|7
1732184020000|2024-11-21 10:13:40|1451.38|1445.48|1451.3|1445.4|1451.4|1445.5|1451.3|1445.4|12
1732184030000|2024-11-21 10:13:50|1451.32|1445.42|1452.08|1446.18|1452.13|1446.23|1451.32|1445.42|16
1732184040000|2024-11-21 10:14:00|1452.12|1446.22|1451.45|1445.55|1452.12|1446.22|1451.45|1445.55|20
1732184050000|2024-11-21 10:14:10|1451.48|1445.58|1452.12|1446.22|1452.2|1446.3|1451.48|1445.58|21
1732184060000|2024-11-21 10:14:20|1452.08|1446.18|1451.95|1446.05|1452.35|1446.45|1451.7|1445.8|24
1732184070000|2024-11-21 10:14:30|1451.93|1446.03|1452.15|1446.25|1452.3|1446.4|1451.7|1445.8|17
1732184080000|2024-11-21 10:14:40|1452.1|1446.2|1452.2|1446.3|1452.45|1446.55|1451.65|1445.75|24
1732184090000|2024-11-21 10:14:50|1452.25|1446.35|1451.25|1445.35|1452.45|1446.55|1450.95|1445.05|26
1732184100000|2024-11-21 10:15:00|1451.22|1445.32|1450.35|1444.45|1451.26|1445.36|1450.2|1444.3|23
1732184110000|2024-11-21 10:15:10|1450.2|1444.3|1449.36|1443.46|1450.38|1444.48|1449.15|1443.25|18
1732184120000|2024-11-21 10:15:20|1449.34|1443.44|1449.12|1443.22|1449.36|1443.46|1449.12|1443.22|12
1732184130000|2024-11-21 10:15:30|1449.16|1443.26|1449.3|1443.4|1449.3|1443.4|1448.5|1442.6|15
1732184140000|2024-11-21 10:15:40|1449.32|1443.42|1449.2|1443.3|1449.32|1443.42|1448.45|1442.55|21
1732184150000|2024-11-21 10:15:50|1449.16|1443.26|1449.07|1443.17|1449.16|1443.26|1448.7|1442.8|18
1732184160000|2024-11-21 10:16:00|1449.12|1443.22|1449.26|1443.36|1449.29|1443.39|1449.05|1443.15|9
1732184170000|2024-11-21 10:16:10|1449.25|1443.35|1449.15|1443.25|1449.3|1443.4|1449.1|1443.2|15
1732184180000|2024-11-21 10:16:20|1449.29|1443.39|1451.14|1445.24|1451.14|1445.24|1449.15|1443.25|25
1732184190000|2024-11-21 10:16:30|1451.19|1445.29|1450.4|1444.5|1451.47|1445.57|1450.4|1444.5|30
1732184200000|2024-11-21 10:16:40|1450.3|1444.4|1451.18|1445.28|1451.3|1445.4|1450.3|1444.4|16
1732184210000|2024-11-21 10:16:50|1451.22|1445.32|1451.3|1445.4|1451.32|1445.42|1451.22|1445.32|6
1732184220000|2024-11-21 10:17:00|1451.27|1445.37|1450.37|1444.47|1451.27|1445.37|1450.25|1444.35|24
1732184230000|2024-11-21 10:17:10|1450.35|1444.45|1449.48|1443.58|1450.4|1444.5|1449.46|1443.56|25
1732184240000|2024-11-21 10:17:20|1449.5|1443.6|1450.3|1444.4|1450.45|1444.55|1449.3|1443.4|17
1732184250000|2024-11-21 10:17:30|1450.33|1444.43|1451.32|1445.42|1451.33|1445.43|1450.33|1444.43|14
1732184260000|2024-11-21 10:17:40|1451.27|1445.37|1451.28|1445.38|1451.29|1445.39|1450.2|1444.3|17
1732184270000|2024-11-21 10:17:50|1451.23|1445.33|1450.37|1444.47|1451.23|1445.33|1450.25|1444.35|14
1732184280000|2024-11-21 10:18:00|1450.38|1444.48|1450.28|1444.38|1450.41|1444.51|1450.1|1444.2|14
1732184290000|2024-11-21 10:18:10|1450.3|1444.4|1450.12|1444.22|1450.4|1444.5|1450|1444.1|20
1732184300000|2024-11-21 10:18:20|1450.07|1444.17|1450.21|1444.31|1450.32|1444.42|1449.8|1443.9|11
1732184310000|2024-11-21 10:18:30|1450.16|1444.26|1450.41|1444.51|1450.45|1444.55|1450|1444.1|18
1732184320000|2024-11-21 10:18:40|1450.4|1444.5|1450.41|1444.51|1450.55|1444.65|1450.4|1444.5|8
1732184330000|2024-11-21 10:18:50|1450.35|1444.45|1450.32|1444.42|1450.36|1444.46|1450.25|1444.35|5
1732184340000|2024-11-21 10:19:00|1450.22|1444.32|1449.27|1443.37|1450.22|1444.32|1448.95|1443.05|19
1732184350000|2024-11-21 10:19:10|1449.3|1443.4|1449.55|1443.65|1449.75|1443.85|1449.1|1443.2|16
1732184360000|2024-11-21 10:19:20|1449.9|1444|1448.32|1442.42|1450.13|1444.23|1448.25|1442.35|29
1732184370000|2024-11-21 10:19:30|1448.15|1442.25|1448.35|1442.45|1448.4|1442.5|1448.15|1442.25|13
1732184380000|2024-11-21 10:19:40|1448.5|1442.6|1448.76|1442.86|1448.95|1443.05|1448.3|1442.4|15
1732184390000|2024-11-21 10:19:50|1448.78|1442.88|1449|1443.1|1449.31|1443.41|1448.75|1442.85|14
1732184400000|2024-11-21 10:20:00|1449.02|1443.12|1449.03|1443.13|1449.2|1443.3|1448.93|1443.03|18
1732184410000|2024-11-21 10:20:10|1449|1443.1|1448.52|1442.62|1449.35|1443.45|1448.43|1442.53|20
1732184420000|2024-11-21 10:20:20|1448.95|1443.05|1449.03|1443.13|1449.1|1443.2|1448.38|1442.48|20
1732184430000|2024-11-21 10:20:30|1449|1443.1|1448.52|1442.62|1449|1443.1|1448.41|1442.51|20
1732184440000|2024-11-21 10:20:40|1448.48|1442.58|1448.52|1442.62|1448.7|1442.8|1448.1|1442.2|18
1732184450000|2024-11-21 10:20:50|1448.48|1442.58|1448.34|1442.44|1448.5|1442.6|1448.15|1442.25|17
1732184460000|2024-11-21 10:21:00|1448.32|1442.42|1448.23|1442.33|1448.32|1442.42|1448|1442.1|13
1732184470000|2024-11-21 10:21:10|1448.34|1442.44|1446.5|1440.6|1448.34|1442.44|1446.5|1440.6|15
1732184480000|2024-11-21 10:21:20|1446.6|1440.7|1445.7|1439.8|1447.27|1441.37|1445.7|1439.8|34
1732184490000|2024-11-21 10:21:30|1445.6|1439.7|1446.32|1440.42|1446.75|1440.85|1445.1|1439.2|29
1732184500000|2024-11-21 10:21:40|1446.37|1440.47|1445.85|1439.95|1447.1|1441.2|1445.85|1439.95|25
1732184510000|2024-11-21 10:21:50|1445.8|1439.9|1445.4|1439.5|1446.09|1440.19|1445.4|1439.5|23
1732184520000|2024-11-21 10:22:00|1445.42|1439.52|1445.35|1439.45|1445.45|1439.55|1444.47|1438.57|28
1732184530000|2024-11-21 10:22:10|1445.5|1439.6|1445.36|1439.46|1446.32|1440.42|1445.25|1439.35|30
1732184540000|2024-11-21 10:22:20|1445.34|1439.44|1445.07|1439.17|1445.36|1439.46|1444.48|1438.58|24
1732184550000|2024-11-21 10:22:30|1445.14|1439.24|1444.35|1438.45|1445.14|1439.24|1444.35|1438.45|14
1732184560000|2024-11-21 10:22:40|1444.41|1438.51|1444.36|1438.46|1444.41|1438.51|1444.2|1438.3|16
1732184570000|2024-11-21 10:22:50|1444.32|1438.42|1443.39|1437.49|1444.34|1438.44|1443.25|1437.35|20
1732184580000|2024-11-21 10:23:00|1443.37|1437.47|1444.15|1438.25|1444.35|1438.45|1443.37|1437.47|15
1732184590000|2024-11-21 10:23:10|1444.32|1438.42|1444.31|1438.41|1444.33|1438.43|1444.07|1438.17|21
1732184600000|2024-11-21 10:23:20|1444.34|1438.44|1443.23|1437.33|1444.4|1438.5|1443.05|1437.15|21
1732184610000|2024-11-21 10:23:30|1443.25|1437.35|1443.7|1437.8|1443.8|1437.9|1443.25|1437.35|18
1732184620000|2024-11-21 10:23:40|1443.8|1437.9|1444.1|1438.2|1444.1|1438.2|1443.45|1437.55|23
1732184630000|2024-11-21 10:23:50|1444.15|1438.25|1444.1|1438.2|1444.15|1438.25|1444.05|1438.15|4
1732184640000|2024-11-21 10:24:00|1444.05|1438.15|1444.15|1438.25|1445.3|1439.4|1444.05|1438.15|22
1732184650000|2024-11-21 10:24:10|1444.1|1438.2|1443.78|1437.88|1444.45|1438.55|1443.44|1437.54|27
1732184660000|2024-11-21 10:24:20|1444.3|1438.4|1442.7|1436.8|1444.3|1438.4|1442.3|1436.4|19
1732184670000|2024-11-21 10:24:30|1442.8|1436.9|1443.13|1437.23|1443.35|1437.45|1442.48|1436.58|21
1732184680000|2024-11-21 10:24:40|1443|1437.1|1443.08|1437.18|1443.28|1437.38|1442.9|1437|11
1732184690000|2024-11-21 10:24:50|1442.85|1436.95|1443.26|1437.36|1443.3|1437.4|1442.8|1436.9|25
1732184700000|2024-11-21 10:25:00|1443.13|1437.23|1443.29|1437.39|1443.29|1437.39|1442.46|1436.56|25
1732184710000|2024-11-21 10:25:10|1443.42|1437.52|1443.35|1437.45|1443.42|1437.52|1443.35|1437.45|3
1732184720000|2024-11-21 10:25:20|1443.29|1437.39|1442.34|1436.44|1443.29|1437.39|1442.2|1436.3|12
1732184730000|2024-11-21 10:25:30|1442.32|1436.42|1442.32|1436.42|1442.45|1436.55|1441.3|1435.4|26
1732184740000|2024-11-21 10:25:40|1442.33|1436.43|1441.35|1435.45|1442.38|1436.48|1441.2|1435.3|23
1732184750000|2024-11-21 10:25:50|1441.41|1435.51|1441.36|1435.46|1442.08|1436.18|1441.25|1435.35|20
1732184760000|2024-11-21 10:26:00|1441.35|1435.45|1441.35|1435.45|1441.4|1435.5|1441.33|1435.43|9
1732184770000|2024-11-21 10:26:10|1441.32|1435.42|1440.8|1434.9|1441.34|1435.44|1440.25|1434.35|25
1732184780000|2024-11-21 10:26:20|1440.45|1434.55|1440.17|1434.27|1441.4|1435.5|1440.15|1434.25|22
1732184790000|2024-11-21 10:26:30|1439.8|1433.9|1440.3|1434.4|1440.37|1434.47|1439.45|1433.55|24
1732184800000|2024-11-21 10:26:40|1440.4|1434.5|1440.09|1434.19|1440.43|1434.53|1439.8|1433.9|27
1732184810000|2024-11-21 10:26:50|1439.92|1434.02|1439.35|1433.45|1439.92|1434.02|1438.45|1432.55|25
1732184820000|2024-11-21 10:27:00|1439.38|1433.48|1438.95|1433.05|1439.45|1433.55|1438.95|1433.05|17
1732184830000|2024-11-21 10:27:10|1439|1433.1|1439.4|1433.5|1439.4|1433.5|1439|1433.1|22
1732184840000|2024-11-21 10:27:20|1439.38|1433.48|1439.5|1433.6|1440.15|1434.25|1439.38|1433.48|21
1732184850000|2024-11-21 10:27:30|1439.48|1433.58|1438.51|1432.61|1439.5|1433.6|1438.5|1432.6|32
1732184860000|2024-11-21 10:27:40|1438.49|1432.59|1438.32|1432.42|1438.49|1432.59|1438.25|1432.35|21
1732184870000|2024-11-21 10:27:50|1438.34|1432.44|1438.32|1432.42|1438.43|1432.53|1438.2|1432.3|10
1732184880000|2024-11-21 10:28:00|1438.3|1432.4|1439.26|1433.36|1439.26|1433.36|1438.08|1432.18|18
1732184890000|2024-11-21 10:28:10|1439.29|1433.39|1439.2|1433.3|1439.45|1433.55|1438.8|1432.9|21
1732184900000|2024-11-21 10:28:20|1439.35|1433.45|1439.34|1433.44|1439.35|1433.45|1438.3|1432.4|32
1732184910000|2024-11-21 10:28:30|1439.4|1433.5|1440.51|1434.61|1441.45|1435.55|1439.4|1433.5|28
1732184920000|2024-11-21 10:28:40|1440.48|1434.58|1442.22|1436.32|1442.39|1436.49|1440.48|1434.58|20
1732184930000|2024-11-21 10:28:50|1442.29|1436.39|1442.22|1436.32|1442.39|1436.49|1442.13|1436.23|18
1732184940000|2024-11-21 10:29:00|1442.32|1436.42|1441.47|1435.57|1443.14|1437.24|1441.4|1435.5|27
1732184950000|2024-11-21 10:29:10|1441.25|1435.35|1441.21|1435.31|1441.55|1435.65|1440.9|1435|34
1732184960000|2024-11-21 10:29:20|1440.92|1435.02|1440.32|1434.42|1440.92|1435.02|1439.46|1433.56|25
1732184970000|2024-11-21 10:29:30|1440.3|1434.4|1441.28|1435.38|1441.3|1435.4|1440.15|1434.25|9
1732184980000|2024-11-21 10:29:40|1441.34|1435.44|1441.36|1435.46|1441.4|1435.5|1441.34|1435.44|10
1732184990000|2024-11-21 10:29:50|1441.38|1435.48|1441.32|1435.42|1441.43|1435.53|1441.1|1435.2|12
1732185000000|2024-11-21 10:30:00|1441.1|1435.2|1441.29|1435.39|1441.43|1435.53|1441.1|1435.2|15
1732185010000|2024-11-21 10:30:10|1441.34|1435.44|1441.15|1435.25|1441.45|1435.55|1441.13|1435.23|8
1732185020000|2024-11-21 10:30:20|1441.24|1435.34|1443.2|1437.3|1443.45|1437.55|1441.24|1435.34|27
1732185030000|2024-11-21 10:30:30|1443.12|1437.22|1444.34|1438.44|1444.39|1438.49|1443.12|1437.22|21
1732185040000|2024-11-21 10:30:40|1444.36|1438.46|1444.05|1438.15|1444.8|1438.9|1444.05|1438.15|18
1732185050000|2024-11-21 10:30:50|1444.45|1438.55|1445.1|1439.2|1445.35|1439.45|1444.34|1438.44|20
1732185060000|2024-11-21 10:31:00|1445.24|1439.34|1443.9|1438|1445.35|1439.45|1443.75|1437.85|25
1732185070000|2024-11-21 10:31:10|1443.85|1437.95|1444.15|1438.25|1444.32|1438.42|1443.45|1437.55|29
1732185080000|2024-11-21 10:31:20|1444.1|1438.2|1444.12|1438.22|1444.33|1438.43|1444.05|1438.15|18
1732185090000|2024-11-21 10:31:30|1444.15|1438.25|1444.39|1438.49|1444.75|1438.85|1444.15|1438.25|17
1732185100000|2024-11-21 10:31:40|1444.5|1438.6|1444.83|1438.93|1445.13|1439.23|1444.5|1438.6|16
1732185110000|2024-11-21 10:31:50|1444.28|1438.38|1443.29|1437.39|1445.3|1439.4|1443.29|1437.39|23
1732185120000|2024-11-21 10:32:00|1443.27|1437.37|1443.05|1437.15|1443.45|1437.55|1442.75|1436.85|25
1732185130000|2024-11-21 10:32:10|1443|1437.1|1443.3|1437.4|1443.34|1437.44|1442.7|1436.8|23
1732185140000|2024-11-21 10:32:20|1443.28|1437.38|1443.25|1437.35|1443.33|1437.43|1443.17|1437.27|26
1732185150000|2024-11-21 10:32:30|1443.2|1437.3|1443|1437.1|1443.25|1437.35|1442.55|1436.65|26
1732185160000|2024-11-21 10:32:40|1443.03|1437.13|1442.2|1436.3|1443.18|1437.28|1442.15|1436.25|20
1732185170000|2024-11-21 10:32:50|1442.25|1436.35|1441.8|1435.9|1443.1|1437.2|1441.8|1435.9|28
1732185180000|2024-11-21 10:33:00|1441.75|1435.85|1442.35|1436.45|1442.45|1436.55|1441.7|1435.8|28
1732185190000|2024-11-21 10:33:10|1442.25|1436.35|1442.05|1436.15|1442.35|1436.45|1442.05|1436.15|19
1732185200000|2024-11-21 10:33:20|1442|1436.1|1442.05|1436.15|1442.45|1436.55|1441.44|1435.54|22
1732185210000|2024-11-21 10:33:30|1442.1|1436.2|1442.08|1436.18|1443.08|1437.18|1442|1436.1|28
1732185220000|2024-11-21 10:33:40|1442|1436.1|1442.08|1436.18|1442.16|1436.26|1441.65|1435.75|20
1732185230000|2024-11-21 10:33:50|1441.85|1435.95|1442.9|1437|1443.13|1437.23|1441.85|1435.95|25
1732185240000|2024-11-21 10:34:00|1443.13|1437.23|1442.8|1436.9|1444.35|1438.45|1442.39|1436.49|32
1732185250000|2024-11-21 10:34:10|1442.9|1437|1443.25|1437.35|1443.45|1437.55|1442.34|1436.44|24
1732185260000|2024-11-21 10:34:20|1443.15|1437.25|1443.37|1437.47|1443.45|1437.55|1442.4|1436.5|32
1732185270000|2024-11-21 10:34:30|1443.31|1437.41|1442.55|1436.65|1443.31|1437.41|1442.45|1436.55|21
1732185280000|2024-11-21 10:34:40|1442.49|1436.59|1442.29|1436.39|1443.1|1437.2|1442|1436.1|32
1732185290000|2024-11-21 10:34:50|1442.28|1436.38|1442.32|1436.42|1442.4|1436.5|1441.9|1436|21
1732185300000|2024-11-21 10:35:00|1442.3|1436.4|1443.3|1437.4|1443.98|1438.08|1442.1|1436.2|30
1732185310000|2024-11-21 10:35:10|1443.32|1437.42|1445.3|1439.4|1445.48|1439.58|1443.3|1437.4|29
1732185320000|2024-11-21 10:35:20|1445.2|1439.3|1445.32|1439.42|1445.45|1439.55|1445.05|1439.15|18
1732185330000|2024-11-21 10:35:30|1445.35|1439.45|1445.65|1439.75|1445.65|1439.75|1445.2|1439.3|18
1732185340000|2024-11-21 10:35:40|1445.75|1439.85|1445.83|1439.93|1446.15|1440.25|1445.2|1439.3|26
1732185350000|2024-11-21 10:35:50|1445.9|1440|1446.08|1440.18|1446.13|1440.23|1445.44|1439.54|25
1732185360000|2024-11-21 10:36:00|1446.1|1440.2|1446.25|1440.35|1446.31|1440.41|1446.03|1440.13|28
1732185370000|2024-11-21 10:36:10|1446.05|1440.15|1445.28|1439.38|1446.05|1440.15|1445.05|1439.15|18
1732185380000|2024-11-21 10:36:20|1445.3|1439.4|1445.35|1439.45|1446.19|1440.29|1445.28|1439.38|33
1732185390000|2024-11-21 10:36:30|1445.3|1439.4|1445.1|1439.2|1445.45|1439.55|1445.1|1439.2|27
1732185400000|2024-11-21 10:36:40|1445.2|1439.3|1444.45|1438.55|1445.35|1439.45|1444.25|1438.35|26
1732185410000|2024-11-21 10:36:50|1444.43|1438.53|1444.25|1438.35|1444.45|1438.55|1444.1|1438.2|18
1732185420000|2024-11-21 10:37:00|1444.35|1438.45|1445.13|1439.23|1445.15|1439.25|1444.35|1438.45|18
1732185430000|2024-11-21 10:37:10|1445.15|1439.25|1444.1|1438.2|1445.15|1439.25|1444.1|1438.2|16
1732185440000|2024-11-21 10:37:20|1444.3|1438.4|1444.35|1438.45|1444.76|1438.86|1444.2|1438.3|27
1732185450000|2024-11-21 10:37:30|1444.34|1438.44|1444.43|1438.53|1444.45|1438.55|1444.2|1438.3|21
1732185460000|2024-11-21 10:37:40|1444.4|1438.5|1444.31|1438.41|1444.43|1438.53|1444.2|1438.3|27
1732185470000|2024-11-21 10:37:50|1444.2|1438.3|1444.4|1438.5|1444.42|1438.52|1444.2|1438.3|13
1732185480000|2024-11-21 10:38:00|1444.34|1438.44|1444.26|1438.36|1444.42|1438.52|1444.1|1438.2|21
1732185490000|2024-11-21 10:38:10|1444.18|1438.28|1443.75|1437.85|1444.35|1438.45|1443.7|1437.8|33
1732185500000|2024-11-21 10:38:20|1444.3|1438.4|1443.65|1437.75|1444.3|1438.4|1443.65|1437.75|6
1732185510000|2024-11-21 10:38:30|1443.7|1437.8|1443.65|1437.75|1443.9|1438|1443.65|1437.75|8
1732185530000|2024-11-21 10:38:50|1443.8|1437.9|1443.85|1437.95|1444.35|1438.45|1443.8|1437.9|5
1732185550000|2024-11-21 10:39:10|1443.9|1438|1444.4|1438.5|1444.4|1438.5|1443.9|1438|2
1732185600000|2024-11-21 10:40:00|1444.8|1438.9|1445.3|1439.4|1445.3|1439.4|1444.8|1438.9|2
1732185610000|2024-11-21 10:40:10|1445.8|1439.9|1446.45|1440.55|1446.45|1440.55|1445.8|1439.9|7
1732185620000|2024-11-21 10:40:20|1446.95|1441.05|1446.95|1441.05|1446.95|1441.05|1446.95|1441.05|1
1732185630000|2024-11-21 10:40:30|1446.65|1440.75|1446.55|1440.65|1446.65|1440.75|1446.55|1440.65|5
1732185640000|2024-11-21 10:40:40|1446.75|1440.85|1446|1440.1|1447.25|1441.35|1445.95|1440.05|27
1732185650000|2024-11-21 10:40:50|1446.02|1440.12|1446.13|1440.23|1446.15|1440.25|1445.97|1440.07|23
1732185660000|2024-11-21 10:41:00|1446.15|1440.25|1446.3|1440.4|1447.4|1441.5|1446.15|1440.25|27
1732185670000|2024-11-21 10:41:10|1446.26|1440.36|1446.38|1440.48|1447.02|1441.12|1446.24|1440.34|23
1732185680000|2024-11-21 10:41:20|1446.37|1440.47|1445.4|1439.5|1446.4|1440.5|1445.25|1439.35|22
1732185690000|2024-11-21 10:41:30|1445.39|1439.49|1446.35|1440.45|1446.35|1440.45|1445.35|1439.45|18
1732185700000|2024-11-21 10:41:40|1446.33|1440.43|1447.4|1441.5|1447.4|1441.5|1446.1|1440.2|16
1732185710000|2024-11-21 10:41:50|1447.34|1441.44|1447.75|1441.85|1448.3|1442.4|1447.34|1441.44|25
1732185720000|2024-11-21 10:42:00|1448.18|1442.28|1448.35|1442.45|1448.7|1442.8|1447.43|1441.53|17
1732185730000|2024-11-21 10:42:10|1448.7|1442.8|1449.32|1443.42|1449.33|1443.43|1448.7|1442.8|9
1732185740000|2024-11-21 10:42:20|1449.39|1443.49|1449.07|1443.17|1449.39|1443.49|1449.05|1443.15|13
1732185750000|2024-11-21 10:42:30|1449.12|1443.22|1448.41|1442.51|1449.35|1443.45|1448.41|1442.51|12
1732185760000|2024-11-21 10:42:40|1448.39|1442.49|1448.34|1442.44|1448.41|1442.51|1448.25|1442.35|30
1732185770000|2024-11-21 10:42:50|1448.4|1442.5|1448.36|1442.46|1449.08|1443.18|1447.9|1442|32
1732185780000|2024-11-21 10:43:00|1448.4|1442.5|1447.4|1441.5|1448.45|1442.55|1447.3|1441.4|19
1732185790000|2024-11-21 10:43:10|1447.45|1441.55|1447.45|1441.55|1448.05|1442.15|1447.4|1441.5|22
1732185800000|2024-11-21 10:43:20|1447.4|1441.5|1447.47|1441.57|1447.95|1442.05|1447.15|1441.25|23
1732185810000|2024-11-21 10:43:30|1447.5|1441.6|1448.2|1442.3|1448.29|1442.39|1447.5|1441.6|13
1732185820000|2024-11-21 10:43:40|1448.1|1442.2|1447.34|1441.44|1448.18|1442.28|1447.1|1441.2|22
1732185830000|2024-11-21 10:43:50|1447.37|1441.47|1447.34|1441.44|1447.43|1441.53|1447.34|1441.44|17
1732185840000|2024-11-21 10:44:00|1447.37|1441.47|1447.37|1441.47|1447.43|1441.53|1447.34|1441.44|12
1732185850000|2024-11-21 10:44:10|1447.34|1441.44|1447.31|1441.41|1447.37|1441.47|1447.29|1441.39|11
1732185860000|2024-11-21 10:44:20|1447.34|1441.44|1448.45|1442.55|1448.45|1442.55|1447.34|1441.44|14
1732185870000|2024-11-21 10:44:30|1448.34|1442.44|1448.3|1442.4|1448.35|1442.45|1448.3|1442.4|11
1732185880000|2024-11-21 10:44:40|1448.25|1442.35|1447.48|1441.58|1448.25|1442.35|1447.48|1441.58|19
1732185890000|2024-11-21 10:44:50|1447.3|1441.4|1447.38|1441.48|1447.4|1441.5|1447.25|1441.35|18
1732185900000|2024-11-21 10:45:00|1447.32|1441.42|1447.45|1441.55|1447.45|1441.55|1447.15|1441.25|18
1732185910000|2024-11-21 10:45:10|1447.39|1441.49|1447.95|1442.05|1448.05|1442.15|1447.34|1441.44|20
1732185920000|2024-11-21 10:45:20|1447.9|1442|1449.25|1443.35|1449.45|1443.55|1447.4|1441.5|28
1732185930000|2024-11-21 10:45:30|1449.35|1443.45|1449.36|1443.46|1449.75|1443.85|1449.34|1443.44|13
1732185940000|2024-11-21 10:45:40|1449.34|1443.44|1449.36|1443.46|1449.4|1443.5|1449.15|1443.25|20
1732185950000|2024-11-21 10:45:50|1449.38|1443.48|1449.34|1443.44|1449.45|1443.55|1449|1443.1|27
1732185960000|2024-11-21 10:46:00|1449.31|1443.41|1449.18|1443.28|1449.34|1443.44|1449.1|1443.2|19
1732185970000|2024-11-21 10:46:10|1449.1|1443.2|1449.07|1443.17|1449.12|1443.22|1448.38|1442.48|20
1732185980000|2024-11-21 10:46:20|1449.12|1443.22|1448.1|1442.2|1449.4|1443.5|1448.1|1442.2|18
1732185990000|2024-11-21 10:46:30|1448.26|1442.36|1448.05|1442.15|1448.28|1442.38|1447.6|1441.7|27
1732186000000|2024-11-21 10:46:40|1448.25|1442.35|1448.2|1442.3|1448.34|1442.44|1448.05|1442.15|25
1732186010000|2024-11-21 10:46:50|1448.31|1442.41|1449.13|1443.23|1449.35|1443.45|1448.31|1442.41|22
1732186020000|2024-11-21 10:47:00|1449.1|1443.2|1448.31|1442.41|1449.21|1443.31|1448.25|1442.35|25
1732186030000|2024-11-21 10:47:10|1448.2|1442.3|1448.34|1442.44|1448.37|1442.47|1448.2|1442.3|11
1732186040000|2024-11-21 10:47:20|1448.31|1442.41|1448.18|1442.28|1448.31|1442.41|1447.93|1442.03|16
1732186050000|2024-11-21 10:47:30|1448.16|1442.26|1448.29|1442.39|1448.4|1442.5|1448.16|1442.26|22
1732186060000|2024-11-21 10:47:40|1448.26|1442.36|1448.29|1442.39|1448.37|1442.47|1448|1442.1|18
1732186070000|2024-11-21 10:47:50|1448.31|1442.41|1448.25|1442.35|1448.34|1442.44|1448.25|1442.35|22
1732186080000|2024-11-21 10:48:00|1448.23|1442.33|1448.34|1442.44|1448.35|1442.45|1448.07|1442.17|21
1732186090000|2024-11-21 10:48:10|1448.37|1442.47|1448.95|1443.05|1448.95|1443.05|1448.37|1442.47|11
1732186100000|2024-11-21 10:48:20|1449.18|1443.28|1448.18|1442.28|1449.31|1443.41|1448.15|1442.25|17
1732186110000|2024-11-21 10:48:30|1448.15|1442.25|1448.12|1442.22|1448.15|1442.25|1448.08|1442.18|22
1732186120000|2024-11-21 10:48:40|1448.1|1442.2|1445.42|1439.52|1448.1|1442.2|1445.34|1439.44|31
1732186130000|2024-11-21 10:48:50|1445.39|1439.49|1445.4|1439.5|1445.45|1439.55|1445.1|1439.2|14
1732186140000|2024-11-21 10:49:00|1445.8|1439.9|1447.32|1441.42|1447.37|1441.47|1445.8|1439.9|26
1732186150000|2024-11-21 10:49:10|1447.27|1441.37|1448.85|1442.95|1449.32|1443.42|1447.25|1441.35|27
1732186160000|2024-11-21 10:49:20|1448.95|1443.05|1449.1|1443.2|1449.25|1443.35|1448.2|1442.3|25
1732186170000|2024-11-21 10:49:30|1449.15|1443.25|1449.41|1443.51|1449.41|1443.51|1449.15|1443.25|29
1732186180000|2024-11-21 10:49:40|1449.38|1443.48|1449.65|1443.75|1449.8|1443.9|1449.36|1443.46|18
1732186190000|2024-11-21 10:49:50|1449.45|1443.55|1449.35|1443.45|1449.45|1443.55|1449.3|1443.4|18
1732186200000|2024-11-21 10:50:00|1449.33|1443.43|1448.16|1442.26|1449.38|1443.48|1448.15|1442.25|27
1732186210000|2024-11-21 10:50:10|1448.2|1442.3|1447.65|1441.75|1448.4|1442.5|1447.65|1441.75|23
1732186220000|2024-11-21 10:50:20|1448|1442.1|1447.45|1441.55|1448.07|1442.17|1447.25|1441.35|20
1732186230000|2024-11-21 10:50:30|1447.41|1441.51|1446.05|1440.15|1447.41|1441.51|1446.05|1440.15|28
1732186240000|2024-11-21 10:50:40|1446.1|1440.2|1446.15|1440.25|1446.2|1440.3|1445.9|1440|21
1732186250000|2024-11-21 10:50:50|1446.3|1440.4|1446|1440.1|1446.45|1440.55|1446|1440.1|14
1732186260000|2024-11-21 10:51:00|1445.9|1440|1446.3|1440.4|1446.3|1440.4|1445.9|1440|14
1732186270000|2024-11-21 10:51:10|1446.2|1440.3|1445.85|1439.95|1446.25|1440.35|1445.8|1439.9|15
1732186280000|2024-11-21 10:51:20|1445.8|1439.9|1445.3|1439.4|1445.8|1439.9|1445.2|1439.3|9
1732186290000|2024-11-21 10:51:30|1446.2|1440.3|1446.52|1440.62|1446.9|1441|1446.1|1440.2|11
1732186300000|2024-11-21 10:51:40|1446.85|1440.95|1447.2|1441.3|1447.43|1441.53|1446.55|1440.65|26
1732186310000|2024-11-21 10:51:50|1447.7|1441.8|1447.3|1441.4|1448.35|1442.45|1447.3|1441.4|18
1732186320000|2024-11-21 10:52:00|1447.39|1441.49|1447.2|1441.3|1447.39|1441.49|1447.15|1441.25|10
1732186330000|2024-11-21 10:52:10|1447.45|1441.55|1447.05|1441.15|1447.45|1441.55|1447|1441.1|14
1732186340000|2024-11-21 10:52:20|1447|1441.1|1447.25|1441.35|1447.3|1441.4|1446.9|1441|6
1732186350000|2024-11-21 10:52:30|1447.3|1441.4|1446.15|1440.25|1447.3|1441.4|1446.15|1440.25|18
1732186360000|2024-11-21 10:52:40|1446.45|1440.55|1447.3|1441.4|1447.3|1441.4|1446.45|1440.55|8
1732186370000|2024-11-21 10:52:50|1447.25|1441.35|1447.1|1441.2|1447.45|1441.55|1447.1|1441.2|25
1732186380000|2024-11-21 10:53:00|1447.15|1441.25|1447.25|1441.35|1447.25|1441.35|1446.9|1441|17
1732186390000|2024-11-21 10:53:10|1447.2|1441.3|1447.2|1441.3|1447.3|1441.4|1447.1|1441.2|17
1732186400000|2024-11-21 10:53:20|1447.25|1441.35|1447.25|1441.35|1447.25|1441.35|1447|1441.1|24
1732186410000|2024-11-21 10:53:30|1447.45|1441.55|1448.1|1442.2|1448.2|1442.3|1447.45|1441.55|16
1732186420000|2024-11-21 10:53:40|1448.15|1442.25|1447.2|1441.3|1448.35|1442.45|1447.15|1441.25|17
1732186430000|2024-11-21 10:53:50|1447.1|1441.2|1447|1441.1|1447.1|1441.2|1446.5|1440.6|18
1732186440000|2024-11-21 10:54:00|1447.05|1441.15|1447.15|1441.25|1447.2|1441.3|1446.55|1440.65|20
1732186450000|2024-11-21 10:54:10|1447.25|1441.35|1447.2|1441.3|1447.3|1441.4|1447.1|1441.2|11
1732186460000|2024-11-21 10:54:20|1447.15|1441.25|1447.3|1441.4|1447.3|1441.4|1446.95|1441.05|11
1732186470000|2024-11-21 10:54:30|1447.25|1441.35|1447.1|1441.2|1447.25|1441.35|1447|1441.1|14
1732186480000|2024-11-21 10:54:40|1447.05|1441.15|1446.8|1440.9|1447.1|1441.2|1446.58|1440.68|20
1732186490000|2024-11-21 10:54:50|1446.45|1440.55|1446.43|1440.53|1446.5|1440.6|1446.38|1440.48|14
1732186500000|2024-11-21 10:55:00|1446.45|1440.55|1445.53|1439.63|1446.45|1440.55|1445.53|1439.63|17
1732186510000|2024-11-21 10:55:10|1445.43|1439.53|1446.15|1440.25|1446.15|1440.25|1445.38|1439.48|15
1732186520000|2024-11-21 10:55:20|1445.65|1439.75|1446.1|1440.2|1446.15|1440.25|1445.5|1439.6|24
1732186530000|2024-11-21 10:55:30|1446.15|1440.25|1446.29|1440.39|1446.43|1440.53|1445.48|1439.58|27
1732186540000|2024-11-21 10:55:40|1446.31|1440.41|1446.25|1440.35|1446.34|1440.44|1445.75|1439.85|16
1732186550000|2024-11-21 10:55:50|1446.3|1440.4|1446.15|1440.25|1446.3|1440.4|1446.15|1440.25|4
1732186560000|2024-11-21 10:56:00|1446.3|1440.4|1446.1|1440.2|1446.3|1440.4|1446.1|1440.2|3
1732186570000|2024-11-21 10:56:10|1446.25|1440.35|1445.3|1439.4|1446.25|1440.35|1445.25|1439.35|14
1732186590000|2024-11-21 10:56:30|1445.25|1439.35|1445.15|1439.25|1445.25|1439.35|1445.15|1439.25|5
1732186600000|2024-11-21 10:56:40|1445.1|1439.2|1443.35|1437.45|1445.1|1439.2|1443.35|1437.45|14
1732186610000|2024-11-21 10:56:50|1443.3|1437.4|1443.35|1437.45|1443.35|1437.45|1443.3|1437.4|4
1732186620000|2024-11-21 10:57:00|1443.3|1437.4|1443.55|1437.65|1443.6|1437.7|1443.3|1437.4|4
1732186630000|2024-11-21 10:57:10|1443.75|1437.85|1443.6|1437.7|1443.75|1437.85|1443.35|1437.45|5
1732186640000|2024-11-21 10:57:20|1444.1|1438.2|1443.25|1437.35|1444.1|1438.2|1443.2|1437.3|12
1732186650000|2024-11-21 10:57:30|1443.2|1437.3|1443.25|1437.35|1443.3|1437.4|1443.1|1437.2|7
1732186660000|2024-11-21 10:57:40|1443.55|1437.65|1444.05|1438.15|1444.25|1438.35|1443.45|1437.55|17
1732186670000|2024-11-21 10:57:50|1444.1|1438.2|1445.15|1439.25|1445.3|1439.4|1444.1|1438.2|28
1732186680000|2024-11-21 10:58:00|1445.1|1439.2|1445.05|1439.15|1445.3|1439.4|1444.85|1438.95|20
1732186690000|2024-11-21 10:58:10|1444.9|1439|1444.35|1438.45|1445.15|1439.25|1444.35|1438.45|21
1732186700000|2024-11-21 10:58:20|1444.45|1438.55|1444.35|1438.45|1444.5|1438.6|1444.35|1438.45|19
1732186710000|2024-11-21 10:58:30|1444.15|1438.25|1444.45|1438.55|1444.5|1438.6|1444.15|1438.25|15
1732186720000|2024-11-21 10:58:40|1444.48|1438.58|1444.4|1438.5|1445.05|1439.15|1444.38|1438.48|20
1732186730000|2024-11-21 10:58:50|1444.38|1438.48|1445.05|1439.15|1445.05|1439.15|1444.25|1438.35|14
1732186740000|2024-11-21 10:59:00|1445|1439.1|1445.5|1439.6|1445.5|1439.6|1444.58|1438.68|21
1732186750000|2024-11-21 10:59:10|1445.45|1439.55|1445.4|1439.5|1445.5|1439.6|1445.38|1439.48|18
1732186760000|2024-11-21 10:59:20|1445.35|1439.45|1446.28|1440.38|1446.31|1440.41|1445.3|1439.4|19
1732186770000|2024-11-21 10:59:30|1446.3|1440.4|1446.43|1440.53|1446.45|1440.55|1446.2|1440.3|11
1732186780000|2024-11-21 10:59:40|1446.45|1440.55|1445.45|1439.55|1447.32|1441.42|1445.43|1439.53|22
1732186790000|2024-11-21 10:59:50|1445.41|1439.51|1445.34|1439.44|1445.41|1439.51|1445.15|1439.25|17
1732186800000|2024-11-21 11:00:00|1445.45|1439.55|1445.35|1439.45|1445.45|1439.55|1445.1|1439.2|19
1732186810000|2024-11-21 11:00:10|1445.38|1439.48|1445.43|1439.53|1445.5|1439.6|1445.3|1439.4|18
1732186820000|2024-11-21 11:00:20|1445.4|1439.5|1445.39|1439.49|1446.35|1440.45|1445.39|1439.49|24
1732186830000|2024-11-21 11:00:30|1445.35|1439.45|1445.55|1439.65|1445.55|1439.65|1444.4|1438.5|27
1732186840000|2024-11-21 11:00:40|1445.85|1439.95|1444.48|1438.58|1445.85|1439.95|1444.3|1438.4|23
1732186850000|2024-11-21 11:00:50|1444.45|1438.55|1445.35|1439.45|1445.45|1439.55|1444.45|1438.55|25
1732186860000|2024-11-21 11:01:00|1445.38|1439.48|1445.38|1439.48|1445.9|1440|1445.05|1439.15|29
1732186870000|2024-11-21 11:01:10|1445.3|1439.4|1445.33|1439.43|1445.45|1439.55|1445.3|1439.4|16
1732186880000|2024-11-21 11:01:20|1445.38|1439.48|1444.79|1438.89|1445.38|1439.48|1444.48|1438.58|23
1732186890000|2024-11-21 11:01:30|1445.29|1439.39|1445.34|1439.44|1445.37|1439.47|1445.15|1439.25|15
1732186900000|2024-11-21 11:01:40|1445.31|1439.41|1444.43|1438.53|1445.31|1439.41|1444.3|1438.4|18
1732186910000|2024-11-21 11:01:50|1444.35|1438.45|1443.4|1437.5|1444.35|1438.45|1443.34|1437.44|12
1732186920000|2024-11-21 11:02:00|1443.38|1437.48|1444.28|1438.38|1444.4|1438.5|1443.38|1437.48|31
1732186930000|2024-11-21 11:02:10|1444.22|1438.32|1443.95|1438.05|1444.22|1438.32|1443.2|1437.3|29
1732186940000|2024-11-21 11:02:20|1443.78|1437.88|1445.38|1439.48|1446.12|1440.22|1443.5|1437.6|33
1732186950000|2024-11-21 11:02:30|1445.15|1439.25|1444.3|1438.4|1445.4|1439.5|1444.15|1438.25|31
1732186960000|2024-11-21 11:02:40|1443.53|1437.63|1444.25|1438.35|1445.1|1439.2|1443.53|1437.63|22
1732186970000|2024-11-21 11:02:50|1444.38|1438.48|1445.4|1439.5|1445.4|1439.5|1444.38|1438.48|27
1732186980000|2024-11-21 11:03:00|1445.43|1439.53|1446.45|1440.55|1446.85|1440.95|1445.3|1439.4|32
1732186990000|2024-11-21 11:03:10|1446.75|1440.85|1444.38|1438.48|1446.75|1440.85|1443.7|1437.8|28
1732187000000|2024-11-21 11:03:20|1444.36|1438.46|1446.27|1440.37|1446.45|1440.55|1444.2|1438.3|36
1732187010000|2024-11-21 11:03:30|1446.32|1440.42|1444.2|1438.3|1446.33|1440.43|1444.2|1438.3|32
1732187020000|2024-11-21 11:03:40|1444.35|1438.45|1445.34|1439.44|1445.36|1439.46|1443.69|1437.79|31
1732187030000|2024-11-21 11:03:50|1445.32|1439.42|1446.36|1440.46|1446.41|1440.51|1445.1|1439.2|28
1732187040000|2024-11-21 11:04:00|1446.34|1440.44|1445.34|1439.44|1446.39|1440.49|1444.95|1439.05|29
1732187050000|2024-11-21 11:04:10|1445.15|1439.25|1443.9|1438|1445.45|1439.55|1443.9|1438|30
1732187060000|2024-11-21 11:04:20|1444|1438.1|1443.34|1437.44|1444.05|1438.15|1443.05|1437.15|30
1732187070000|2024-11-21 11:04:30|1443.2|1437.3|1442.1|1436.2|1443.45|1437.55|1442.1|1436.2|29
1732187080000|2024-11-21 11:04:40|1442.25|1436.35|1443.45|1437.55|1443.55|1437.65|1442.25|1436.35|29
1732187090000|2024-11-21 11:04:50|1443.5|1437.6|1445|1439.1|1445.34|1439.44|1443.5|1437.6|30
1732187100000|2024-11-21 11:05:00|1445.5|1439.6|1443.3|1437.4|1446.2|1440.3|1443.3|1437.4|36
1732187110000|2024-11-21 11:05:10|1443.45|1437.55|1442.23|1436.33|1443.45|1437.55|1441.95|1436.05|27
1732187120000|2024-11-21 11:05:20|1442.33|1436.43|1443.45|1437.55|1443.5|1437.6|1442.12|1436.22|31
1732187130000|2024-11-21 11:05:30|1443.39|1437.49|1443.25|1437.35|1443.95|1438.05|1443.1|1437.2|26
1732187140000|2024-11-21 11:05:40|1443.35|1437.45|1445.08|1439.18|1445.08|1439.18|1443.35|1437.45|27
1732187150000|2024-11-21 11:05:50|1444.52|1438.62|1444.8|1438.9|1445.32|1439.42|1444.46|1438.56|31
1732187160000|2024-11-21 11:06:00|1444.85|1438.95|1444.41|1438.51|1444.95|1439.05|1444.3|1438.4|23
1732187170000|2024-11-21 11:06:10|1444.43|1438.53|1444.5|1438.6|1444.9|1439|1443.8|1437.9|32
1732187180000|2024-11-21 11:06:20|1444.52|1438.62|1444.4|1438.5|1446.45|1440.55|1444.4|1438.5|32
1732187190000|2024-11-21 11:06:30|1444.43|1438.53|1446.38|1440.48|1446.38|1440.48|1444.4|1438.5|32
1732187200000|2024-11-21 11:06:40|1446.36|1440.46|1447.45|1441.55|1447.45|1441.55|1446.2|1440.3|19
1732187210000|2024-11-21 11:06:50|1447.43|1441.53|1448.38|1442.48|1448.39|1442.49|1447.35|1441.45|24
1732187220000|2024-11-21 11:07:00|1448.35|1442.45|1448.43|1442.53|1449.7|1443.8|1448.15|1442.25|34
1732187230000|2024-11-21 11:07:10|1448.45|1442.55|1447.4|1441.5|1448.45|1442.55|1447.25|1441.35|32
1732187240000|2024-11-21 11:07:20|1447.41|1441.51|1450.34|1444.44|1450.4|1444.5|1447.41|1441.51|28
1732187250000|2024-11-21 11:07:30|1450.4|1444.5|1451.45|1445.55|1451.45|1445.55|1450.31|1444.41|18
1732187260000|2024-11-21 11:07:40|1451.5|1445.6|1453.4|1447.5|1454.1|1448.2|1451.5|1445.6|31
1732187270000|2024-11-21 11:07:50|1453.55|1447.65|1452.48|1446.58|1453.55|1447.65|1452.27|1446.37|31
1732187280000|2024-11-21 11:08:00|1452.54|1446.64|1452.37|1446.47|1453.26|1447.36|1452.3|1446.4|30
1732187290000|2024-11-21 11:08:10|1452.34|1446.44|1450.55|1444.65|1452.43|1446.53|1450.55|1444.65|31
1732187300000|2024-11-21 11:08:20|1450.5|1444.6|1450.38|1444.48|1450.5|1444.6|1449.51|1443.61|33
1732187310000|2024-11-21 11:08:30|1450.34|1444.44|1450.34|1444.44|1450.4|1444.5|1449.35|1443.45|29
1732187320000|2024-11-21 11:08:40|1450.35|1444.45|1448.5|1442.6|1450.4|1444.5|1448.42|1442.52|35
1732187330000|2024-11-21 11:08:50|1448.55|1442.65|1449.36|1443.46|1450.4|1444.5|1448.5|1442.6|32
1732187340000|2024-11-21 11:09:00|1449.35|1443.45|1450.36|1444.46|1450.48|1444.58|1448.55|1442.65|33
1732187350000|2024-11-21 11:09:10|1450.2|1444.3|1451.19|1445.29|1451.21|1445.31|1449.45|1443.55|34
1732187360000|2024-11-21 11:09:20|1451.35|1445.45|1452.26|1446.36|1452.37|1446.47|1451.1|1445.2|30
1732187370000|2024-11-21 11:09:30|1452.29|1446.39|1453.43|1447.53|1453.5|1447.6|1452.26|1446.36|29
1732187380000|2024-11-21 11:09:40|1453.4|1447.5|1453.95|1448.05|1453.95|1448.05|1453.4|1447.5|25
1732187390000|2024-11-21 11:09:50|1453.55|1447.65|1454.5|1448.6|1454.6|1448.7|1453.32|1447.42|25
1732187400000|2024-11-21 11:10:00|1454.85|1448.95|1452.55|1446.65|1454.85|1448.95|1452.45|1446.55|33
1732187410000|2024-11-21 11:10:10|1452.75|1446.85|1452.29|1446.39|1453.45|1447.55|1451.25|1445.35|33
1732187420000|2024-11-21 11:10:20|1452.31|1446.41|1454.37|1448.47|1454.37|1448.47|1452.31|1446.41|32
1732187430000|2024-11-21 11:10:30|1454.3|1448.4|1455.16|1449.26|1455.45|1449.55|1454.3|1448.4|31
1732187440000|2024-11-21 11:10:40|1455.13|1449.23|1454.36|1448.46|1455.26|1449.36|1454.35|1448.45|34
1732187450000|2024-11-21 11:10:50|1454.39|1448.49|1454.41|1448.51|1454.45|1448.55|1453.55|1447.65|26
1732187460000|2024-11-21 11:11:00|1454.43|1448.53|1452.36|1446.46|1454.45|1448.55|1452.3|1446.4|34
1732187470000|2024-11-21 11:11:10|1452.38|1446.48|1451.6|1445.7|1452.38|1446.48|1451.15|1445.25|32
1732187480000|2024-11-21 11:11:20|1451.55|1445.65|1448.43|1442.53|1451.9|1446|1448.43|1442.53|34
1732187490000|2024-11-21 11:11:30|1448.4|1442.5|1446.39|1440.49|1448.45|1442.55|1446.25|1440.35|34
1732187500000|2024-11-21 11:11:40|1446.41|1440.51|1446.39|1440.49|1447.36|1441.46|1446.2|1440.3|25
1732187510000|2024-11-21 11:11:50|1446.3|1440.4|1446.43|1440.53|1446.47|1440.57|1446.15|1440.25|29
1732187520000|2024-11-21 11:12:00|1446.4|1440.5|1446.4|1440.5|1446.48|1440.58|1445.7|1439.8|27
1732187530000|2024-11-21 11:12:10|1446.38|1440.48|1446.18|1440.28|1446.48|1440.58|1446.18|1440.28|24
1732187540000|2024-11-21 11:12:20|1445.57|1439.67|1445.6|1439.7|1446.37|1440.47|1445.38|1439.48|30
1732187550000|2024-11-21 11:12:30|1445.62|1439.72|1444.77|1438.87|1446.06|1440.16|1444.55|1438.65|23
1732187560000|2024-11-21 11:12:40|1445.11|1439.21|1445.43|1439.53|1445.45|1439.55|1444.47|1438.57|30
1732187570000|2024-11-21 11:12:50|1445.45|1439.55|1446.1|1440.2|1446.34|1440.44|1445.43|1439.53|25
1732187580000|2024-11-21 11:13:00|1446|1440.1|1446.37|1440.47|1446.6|1440.7|1445.15|1439.25|34
1732187590000|2024-11-21 11:13:10|1446.43|1440.53|1445.7|1439.8|1446.95|1441.05|1445.57|1439.67|30
1732187600000|2024-11-21 11:13:20|1445.69|1439.79|1446.95|1441.05|1447.42|1441.52|1445.6|1439.7|29
1732187610000|2024-11-21 11:13:30|1447.05|1441.15|1446.08|1440.18|1447.05|1441.15|1446.08|1440.18|26
1732187620000|2024-11-21 11:13:40|1446.13|1440.23|1446.13|1440.23|1446.42|1440.52|1445.41|1439.51|26
1732187630000|2024-11-21 11:13:50|1446.16|1440.26|1446.4|1440.5|1446.42|1440.52|1445.98|1440.08|21
1732187640000|2024-11-21 11:14:00|1446.42|1440.52|1446.37|1440.47|1446.75|1440.85|1446.05|1440.15|33
1732187650000|2024-11-21 11:14:10|1446.4|1440.5|1446.29|1440.39|1446.42|1440.52|1445.8|1439.9|30
1732187660000|2024-11-21 11:14:20|1446.13|1440.23|1447.8|1441.9|1447.8|1441.9|1445.8|1439.9|32
1732187670000|2024-11-21 11:14:30|1447.7|1441.8|1447.6|1441.7|1447.75|1441.85|1447.15|1441.25|32
1732187680000|2024-11-21 11:14:40|1447.65|1441.75|1447.35|1441.45|1447.7|1441.8|1446.9|1441|29
1732187690000|2024-11-21 11:14:50|1447.38|1441.48|1448.24|1442.34|1448.6|1442.7|1447.35|1441.45|26
1732187700000|2024-11-21 11:15:00|1448.4|1442.5|1447.9|1442|1448.4|1442.5|1447.75|1441.85|31
1732187710000|2024-11-21 11:15:10|1447.55|1441.65|1446.3|1440.4|1447.55|1441.65|1445.47|1439.57|32
1732187720000|2024-11-21 11:15:20|1446.35|1440.45|1446.6|1440.7|1447.34|1441.44|1446.25|1440.35|28
1732187730000|2024-11-21 11:15:30|1446.65|1440.75|1449.34|1443.44|1449.4|1443.5|1446.65|1440.75|30
1732187740000|2024-11-21 11:15:40|1449.31|1443.41|1449.4|1443.5|1449.4|1443.5|1448.35|1442.45|25
1732187750000|2024-11-21 11:15:50|1449.37|1443.47|1448.4|1442.5|1449.37|1443.47|1448.34|1442.44|23
1732187760000|2024-11-21 11:16:00|1448.35|1442.45|1447.73|1441.83|1448.45|1442.55|1447.3|1441.4|25
1732187770000|2024-11-21 11:16:10|1448.37|1442.47|1448.65|1442.75|1448.7|1442.8|1448.2|1442.3|20
1732187780000|2024-11-21 11:16:20|1448.6|1442.7|1448.75|1442.85|1449.1|1443.2|1448.4|1442.5|24
1732187790000|2024-11-21 11:16:30|1448.6|1442.7|1447.15|1441.25|1448.6|1442.7|1446.37|1440.47|31
1732187800000|2024-11-21 11:16:40|1447.2|1441.3|1447.2|1441.3|1447.34|1441.44|1446.5|1440.6|28
1732187810000|2024-11-21 11:16:50|1447.31|1441.41|1448.1|1442.2|1448.1|1442.2|1447.1|1441.2|25
1732187820000|2024-11-21 11:17:00|1448.15|1442.25|1448.85|1442.95|1449.47|1443.57|1447.55|1441.65|36
1732187830000|2024-11-21 11:17:10|1448.8|1442.9|1448.25|1442.35|1449.43|1443.53|1447.61|1441.71|36
1732187840000|2024-11-21 11:17:20|1448.2|1442.3|1448.15|1442.25|1448.4|1442.5|1447.65|1441.75|28
1732187850000|2024-11-21 11:17:30|1448.29|1442.39|1449.4|1443.5|1449.43|1443.53|1448.18|1442.28|29
1732187860000|2024-11-21 11:17:40|1449.45|1443.55|1450.95|1445.05|1451|1445.1|1449.35|1443.45|32
1732187870000|2024-11-21 11:17:50|1450.9|1445|1450.34|1444.44|1450.95|1445.05|1449.34|1443.44|29
1732187880000|2024-11-21 11:18:00|1450.25|1444.35|1450.28|1444.38|1450.95|1445.05|1450.25|1444.35|28
1732187890000|2024-11-21 11:18:10|1450.16|1444.26|1449.95|1444.05|1450.29|1444.39|1448.41|1442.51|36
1732187900000|2024-11-21 11:18:20|1449.8|1443.9|1451.28|1445.38|1451.28|1445.38|1449.8|1443.9|27
1732187910000|2024-11-21 11:18:30|1451.1|1445.2|1451.34|1445.44|1451.45|1445.55|1450.38|1444.48|26
1732187920000|2024-11-21 11:18:40|1451.4|1445.5|1451.29|1445.39|1451.56|1445.66|1450.5|1444.6|34
1732187930000|2024-11-21 11:18:50|1451.32|1445.42|1451.26|1445.36|1451.42|1445.52|1451.25|1445.35|28
1732187940000|2024-11-21 11:19:00|1451.23|1445.33|1450.55|1444.65|1451.23|1445.33|1450.2|1444.3|32
1732187950000|2024-11-21 11:19:10|1450.6|1444.7|1452.25|1446.35|1452.43|1446.53|1450.6|1444.7|33
1732187960000|2024-11-21 11:19:20|1452.37|1446.47|1452.7|1446.8|1452.8|1446.9|1452.34|1446.44|18
1732187970000|2024-11-21 11:19:30|1452.6|1446.7|1451.95|1446.05|1452.6|1446.7|1451.2|1445.3|29
1732187980000|2024-11-21 11:19:40|1451.85|1445.95|1451.29|1445.39|1451.85|1445.95|1451.26|1445.36|28
1732187990000|2024-11-21 11:19:50|1451.26|1445.36|1451.4|1445.5|1451.4|1445.5|1451.26|1445.36|20
1732188000000|2024-11-21 11:20:00|1451.38|1445.48|1451.85|1445.95|1452.15|1446.25|1451.31|1445.41|21
1732188010000|2024-11-21 11:20:10|1451.75|1445.85|1451.15|1445.25|1451.75|1445.85|1450.35|1444.45|31
1732188020000|2024-11-21 11:20:20|1451.2|1445.3|1450.4|1444.5|1451.35|1445.45|1449.55|1443.65|31
1732188030000|2024-11-21 11:20:30|1450.45|1444.55|1450.4|1444.5|1450.45|1444.55|1449.55|1443.65|26
1732188040000|2024-11-21 11:20:40|1450.38|1444.48|1450.31|1444.41|1450.9|1445|1450.15|1444.25|25
1732188050000|2024-11-21 11:20:50|1450.37|1444.47|1450.18|1444.28|1450.85|1444.95|1449.52|1443.62|32
1732188060000|2024-11-21 11:21:00|1449.74|1443.84|1449.36|1443.46|1450.24|1444.34|1449.2|1443.3|30
1732188070000|2024-11-21 11:21:10|1449.35|1443.45|1450.4|1444.5|1450.9|1445|1449.35|1443.45|32
1732188080000|2024-11-21 11:21:20|1450.45|1444.55|1452.15|1446.25|1452.15|1446.25|1450.45|1444.55|22
1732188090000|2024-11-21 11:21:30|1452.31|1446.41|1450.8|1444.9|1452.37|1446.47|1450.8|1444.9|36
1732188100000|2024-11-21 11:21:40|1451.02|1445.12|1450.25|1444.35|1451.05|1445.15|1449.48|1443.58|34
1732188110000|2024-11-21 11:21:50|1450.34|1444.44|1449.8|1443.9|1450.38|1444.48|1449.39|1443.49|32
1732188120000|2024-11-21 11:22:00|1449.47|1443.57|1450.45|1444.55|1450.8|1444.9|1449.47|1443.57|27
1732188130000|2024-11-21 11:22:10|1450.48|1444.58|1451.65|1445.75|1451.9|1446|1450.48|1444.58|31
1732188140000|2024-11-21 11:22:20|1451.76|1445.86|1450.48|1444.58|1451.76|1445.86|1450.48|1444.58|37
1732188150000|2024-11-21 11:22:30|1450.6|1444.7|1451.48|1445.58|1451.95|1446.05|1450.6|1444.7|30
1732188160000|2024-11-21 11:22:40|1451.43|1445.53|1451.4|1445.5|1451.7|1445.8|1451.15|1445.25|25
1732188170000|2024-11-21 11:22:50|1451.3|1445.4|1451.34|1445.44|1451.6|1445.7|1451.1|1445.2|34
1732188180000|2024-11-21 11:23:00|1451.29|1445.39|1451.31|1445.41|1451.75|1445.85|1451.1|1445.2|32
1732188190000|2024-11-21 11:23:10|1451.34|1445.44|1452.1|1446.2|1452.25|1446.35|1451.29|1445.39|30
1732188200000|2024-11-21 11:23:20|1452.15|1446.25|1452.3|1446.4|1452.4|1446.5|1451.85|1445.95|25
1732188210000|2024-11-21 11:23:30|1452.37|1446.47|1452.3|1446.4|1452.45|1446.55|1452.2|1446.3|24
1732188220000|2024-11-21 11:23:40|1452.35|1446.45|1451.26|1445.36|1452.65|1446.75|1451.1|1445.2|30
1732188230000|2024-11-21 11:23:50|1451.29|1445.39|1451.31|1445.41|1451.37|1445.47|1451.15|1445.25|21
1732188240000|2024-11-21 11:24:00|1451.34|1445.44|1451.29|1445.39|1451.45|1445.55|1451.15|1445.25|27
1732188250000|2024-11-21 11:24:10|1451.23|1445.33|1450.45|1444.55|1451.23|1445.33|1450.29|1444.39|29
1732188260000|2024-11-21 11:24:20|1450.48|1444.58|1449.47|1443.57|1450.9|1445|1449.47|1443.57|21
1732188270000|2024-11-21 11:24:30|1449.52|1443.62|1448.8|1442.9|1449.75|1443.85|1448.25|1442.35|32
1732188280000|2024-11-21 11:24:40|1448.75|1442.85|1448.34|1442.44|1448.95|1443.05|1448.25|1442.35|26
1732188290000|2024-11-21 11:24:50|1448.37|1442.47|1448.29|1442.39|1448.8|1442.9|1448.15|1442.25|24
1732188300000|2024-11-21 11:25:00|1448.27|1442.37|1446.35|1440.45|1448.27|1442.37|1446.35|1440.45|21
1732188310000|2024-11-21 11:25:10|1446.25|1440.35|1445.4|1439.5|1446.25|1440.35|1445.2|1439.3|35
1732188320000|2024-11-21 11:25:20|1445.3|1439.4|1444.7|1438.8|1446.15|1440.25|1444.5|1438.6|21
1732188330000|2024-11-21 11:25:30|1445.12|1439.22|1445.55|1439.65|1445.7|1439.8|1444.1|1438.2|31
1732188340000|2024-11-21 11:25:40|1445.6|1439.7|1446|1440.1|1446.29|1440.39|1445.29|1439.39|31
1732188350000|2024-11-21 11:25:50|1445.95|1440.05|1446.32|1440.42|1446.9|1441|1445.75|1439.85|30
1732188360000|2024-11-21 11:26:00|1446.35|1440.45|1446.45|1440.55|1447.13|1441.23|1446.29|1440.39|32
1732188370000|2024-11-21 11:26:10|1446.34|1440.44|1446.31|1440.41|1447|1441.1|1446.31|1440.41|29
1732188380000|2024-11-21 11:26:20|1446.2|1440.3|1445.46|1439.56|1446.2|1440.3|1445.45|1439.55|16
1732188390000|2024-11-21 11:26:30|1445.65|1439.75|1446.3|1440.4|1446.4|1440.5|1445.2|1439.3|30
1732188400000|2024-11-21 11:26:40|1446.4|1440.5|1446.29|1440.39|1446.45|1440.55|1446.1|1440.2|20
1732188410000|2024-11-21 11:26:50|1446.3|1440.4|1446.4|1440.5|1446.4|1440.5|1446.29|1440.39|7
1732188420000|2024-11-21 11:27:00|1446.37|1440.47|1447.2|1441.3|1447.37|1441.47|1446.34|1440.44|38
1732188430000|2024-11-21 11:27:10|1447.25|1441.35|1447.6|1441.7|1448.45|1442.55|1447.25|1441.35|30
1732188440000|2024-11-21 11:27:20|1447.95|1442.05|1448.05|1442.15|1448.2|1442.3|1447.33|1441.43|30
1732188450000|2024-11-21 11:27:30|1448|1442.1|1448.2|1442.3|1448.43|1442.53|1447.55|1441.65|27
1732188460000|2024-11-21 11:27:40|1448.31|1442.41|1448.31|1442.41|1448.38|1442.48|1447.9|1442|26
1732188470000|2024-11-21 11:27:50|1448.45|1442.55|1448.31|1442.41|1448.45|1442.55|1448.26|1442.36|26
1732188480000|2024-11-21 11:28:00|1448.34|1442.44|1449.23|1443.33|1449.4|1443.5|1448.31|1442.41|30
1732188490000|2024-11-21 11:28:10|1449.26|1443.36|1449.43|1443.53|1449.8|1443.9|1449.05|1443.15|20
1732188500000|2024-11-21 11:28:20|1449.42|1443.52|1451.18|1445.28|1451.18|1445.28|1449.34|1443.44|20
1732188510000|2024-11-21 11:28:30|1450.57|1444.67|1451.45|1445.55|1451.45|1445.55|1450.5|1444.6|23
1732188520000|2024-11-21 11:28:40|1451.9|1446|1452.37|1446.47|1452.45|1446.55|1451.4|1445.5|23
1732188530000|2024-11-21 11:28:50|1452.5|1446.6|1453.34|1447.44|1453.34|1447.44|1452.5|1446.6|9
1732188540000|2024-11-21 11:29:00|1453.3|1447.4|1453.2|1447.3|1453.3|1447.4|1452.55|1446.65|10
1732188550000|2024-11-21 11:29:10|1453.1|1447.2|1453.4|1447.5|1453.45|1447.55|1452.45|1446.55|20
1732188560000|2024-11-21 11:29:20|1453.45|1447.55|1453.4|1447.5|1453.85|1447.95|1453.3|1447.4|24
1732188570000|2024-11-21 11:29:30|1453.37|1447.47|1453.5|1447.6|1453.95|1448.05|1453.37|1447.47|23
1732188580000|2024-11-21 11:29:40|1453.43|1447.53|1453.38|1447.48|1453.5|1447.6|1453.31|1447.41|29
1732188590000|2024-11-21 11:29:50|1453.34|1447.44|1453.43|1447.53|1453.47|1447.57|1453.09|1447.19|30
1732188600000|2024-11-21 11:30:00|1453.4|1447.5|1453.55|1447.65|1453.55|1447.65|1453.34|1447.44|21
1732188610000|2024-11-21 11:30:10|1453.53|1447.63|1453.26|1447.36|1453.53|1447.63|1453.12|1447.22|25
1732188620000|2024-11-21 11:30:20|1453.23|1447.33|1453.55|1447.65|1453.55|1447.65|1452.45|1446.55|23
1732188630000|2024-11-21 11:30:30|1453.9|1448|1453.42|1447.52|1453.9|1448|1453.2|1447.3|30
1732188640000|2024-11-21 11:30:40|1453.22|1447.32|1453.37|1447.47|1453.45|1447.55|1453.2|1447.3|21
1732188650000|2024-11-21 11:30:50|1453.43|1447.53|1453.29|1447.39|1453.65|1447.75|1453.26|1447.36|24
1732188660000|2024-11-21 11:31:00|1453.26|1447.36|1453.29|1447.39|1453.43|1447.53|1453.18|1447.28|29
1732188670000|2024-11-21 11:31:10|1453.26|1447.36|1454.4|1448.5|1454.4|1448.5|1453.2|1447.3|25
1732188680000|2024-11-21 11:31:20|1454.35|1448.45|1455.37|1449.47|1455.37|1449.47|1454.3|1448.4|17
1732188690000|2024-11-21 11:31:30|1455.34|1449.44|1455.3|1449.4|1455.45|1449.55|1455.25|1449.35|23
1732188700000|2024-11-21 11:31:40|1455.34|1449.44|1454.26|1448.36|1455.34|1449.44|1454.26|1448.36|18
1732188710000|2024-11-21 11:31:50|1454.34|1448.44|1454.02|1448.12|1454.4|1448.5|1453.52|1447.62|26
1732188720000|2024-11-21 11:32:00|1453.95|1448.05|1453.32|1447.42|1454.34|1448.44|1453.3|1447.4|35
1732188730000|2024-11-21 11:32:10|1453.34|1447.44|1453.25|1447.35|1454.13|1448.23|1453.05|1447.15|32
1732188740000|2024-11-21 11:32:20|1453|1447.1|1453.37|1447.47|1453.37|1447.47|1452.95|1447.05|19
1732188750000|2024-11-21 11:32:30|1453.34|1447.44|1453.43|1447.53|1453.43|1447.53|1453.2|1447.3|19
1732188760000|2024-11-21 11:32:40|1453.48|1447.58|1453.4|1447.5|1454|1448.1|1453.4|1447.5|23
1732188770000|2024-11-21 11:32:50|1453.37|1447.47|1453.3|1447.4|1453.9|1448|1453.25|1447.35|25
1732188780000|2024-11-21 11:33:00|1453.15|1447.25|1453.55|1447.65|1453.95|1448.05|1453.15|1447.25|24
1732188790000|2024-11-21 11:33:10|1453.6|1447.7|1454.65|1448.75|1454.65|1448.75|1453.55|1447.65|14
1732188800000|2024-11-21 11:33:20|1454.6|1448.7|1453.05|1447.15|1454.76|1448.86|1453.05|1447.15|30
1732188810000|2024-11-21 11:33:30|1452.95|1447.05|1454.35|1448.45|1454.37|1448.47|1452.45|1446.55|23
1732188820000|2024-11-21 11:33:40|1454.45|1448.55|1454.37|1448.47|1454.45|1448.55|1454|1448.1|27
1732188830000|2024-11-21 11:33:50|1454.45|1448.55|1454.05|1448.15|1454.45|1448.55|1453.95|1448.05|26
1732188840000|2024-11-21 11:34:00|1453.75|1447.85|1454.07|1448.17|1454.25|1448.35|1453.2|1447.3|33
1732188850000|2024-11-21 11:34:10|1453.52|1447.62|1454.23|1448.33|1454.34|1448.44|1453.45|1447.55|27
1732188860000|2024-11-21 11:34:20|1454.02|1448.12|1453.41|1447.51|1454.02|1448.12|1453.25|1447.35|31
1732188870000|2024-11-21 11:34:30|1453.39|1447.49|1453.1|1447.2|1453.39|1447.49|1453|1447.1|20
1732188880000|2024-11-21 11:34:40|1453.05|1447.15|1453.45|1447.55|1453.45|1447.55|1452.95|1447.05|17
1732188890000|2024-11-21 11:34:50|1452.95|1447.05|1453.2|1447.3|1453.23|1447.33|1452.95|1447.05|13
1732188900000|2024-11-21 11:35:00|1453.02|1447.12|1451.52|1445.62|1453.02|1447.12|1451.52|1445.62|26
1732188910000|2024-11-21 11:35:10|1451.85|1445.95|1453.15|1447.25|1453.15|1447.25|1451.37|1445.47|22
1732188920000|2024-11-21 11:35:20|1452.79|1446.89|1452.65|1446.75|1453.45|1447.55|1452.45|1446.55|28
1732188930000|2024-11-21 11:35:30|1452.8|1446.9|1453.85|1447.95|1454.15|1448.25|1452.8|1446.9|23
1732188940000|2024-11-21 11:35:40|1453.9|1448|1454.02|1448.12|1454.1|1448.2|1453.38|1447.48|29
1732188950000|2024-11-21 11:35:50|1454.07|1448.17|1454.31|1448.41|1454.34|1448.44|1454.02|1448.12|18
1732188960000|2024-11-21 11:36:00|1454.34|1448.44|1454.9|1449|1454.9|1449|1454.26|1448.36|14
1732188970000|2024-11-21 11:36:10|1454.75|1448.85|1454.65|1448.75|1454.75|1448.85|1454.65|1448.75|2
1732188980000|2024-11-21 11:36:20|1455.15|1449.25|1455.45|1449.55|1455.95|1450.05|1455.15|1449.25|3
1732188990000|2024-11-21 11:36:30|1455.95|1450.05|1455.95|1450.05|1455.95|1450.05|1455.95|1450.05|1
1732189000000|2024-11-21 11:36:40|1455.45|1449.55|1455.45|1449.55|1455.45|1449.55|1455.45|1449.55|1
1732189010000|2024-11-21 11:36:50|1454.95|1449.05|1454.45|1448.55|1454.95|1449.05|1454.45|1448.55|2
1732189020000|2024-11-21 11:37:00|1454.95|1449.05|1454.95|1449.05|1454.95|1449.05|1454.95|1449.05|1
1732189040000|2024-11-21 11:37:20|1454.45|1448.55|1454.95|1449.05|1454.95|1449.05|1454.45|1448.55|2
1732189050000|2024-11-21 11:37:30|1455.45|1449.55|1455.95|1450.05|1455.95|1450.05|1455.45|1449.55|2
1732189070000|2024-11-21 11:37:50|1456.45|1450.55|1456.95|1451.05|1456.95|1451.05|1456.45|1450.55|2
1732189080000|2024-11-21 11:38:00|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1
1732189100000|2024-11-21 11:38:20|1455.95|1450.05|1455.95|1450.05|1455.95|1450.05|1455.45|1449.55|3
1732189110000|2024-11-21 11:38:30|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1
1732189120000|2024-11-21 11:38:40|1456.95|1451.05|1456.95|1451.05|1456.95|1451.05|1456.95|1451.05|1
1732189140000|2024-11-21 11:39:00|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1
1732189150000|2024-11-21 11:39:10|1456.95|1451.05|1456.95|1451.05|1456.95|1451.05|1456.95|1451.05|1
1732189170000|2024-11-21 11:39:30|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1
1732189180000|2024-11-21 11:39:40|1456.95|1451.05|1456.95|1451.05|1456.95|1451.05|1456.95|1451.05|1
1732189190000|2024-11-21 11:39:50|1456.45|1450.55|1456.95|1451.05|1456.95|1451.05|1456.45|1450.55|2
1732189210000|2024-11-21 11:40:10|1457.45|1451.55|1456.95|1451.05|1457.45|1451.55|1456.95|1451.05|2
1732189220000|2024-11-21 11:40:20|1456.45|1450.55|1456.95|1451.05|1456.95|1451.05|1456.45|1450.55|4
1732189250000|2024-11-21 11:40:50|1457.45|1451.55|1457.45|1451.55|1457.45|1451.55|1457.45|1451.55|1
1732189280000|2024-11-21 11:41:20|1457.75|1451.85|1457.6|1451.7|1457.75|1451.85|1457.45|1451.55|6
1732189290000|2024-11-21 11:41:30|1457.45|1451.55|1456.9|1451|1457.45|1451.55|1456.9|1451|6
1732189300000|2024-11-21 11:41:40|1456.95|1451.05|1455.45|1449.55|1456.95|1451.05|1455.45|1449.55|15
1732189310000|2024-11-21 11:41:50|1455.5|1449.6|1455.45|1449.55|1455.5|1449.6|1455.45|1449.55|2
1732189320000|2024-11-21 11:42:00|1455.05|1449.15|1455.3|1449.4|1455.3|1449.4|1455.05|1449.15|5
1732189330000|2024-11-21 11:42:10|1455.5|1449.6|1455.45|1449.55|1455.5|1449.6|1455.45|1449.55|2
1732189340000|2024-11-21 11:42:20|1455.55|1449.65|1455.45|1449.55|1455.55|1449.65|1455.45|1449.55|3
1732189350000|2024-11-21 11:42:30|1455.5|1449.6|1455.6|1449.7|1455.6|1449.7|1455.5|1449.6|5
1732189360000|2024-11-21 11:42:40|1455.55|1449.65|1455.65|1449.75|1455.65|1449.75|1455.45|1449.55|6
1732189370000|2024-11-21 11:42:50|1455.6|1449.7|1456.45|1450.55|1456.45|1450.55|1455.45|1449.55|10
1732189380000|2024-11-21 11:43:00|1456.15|1450.25|1456.1|1450.2|1456.15|1450.25|1456|1450.1|10
1732189390000|2024-11-21 11:43:10|1456.2|1450.3|1455.95|1450.05|1456.2|1450.3|1455.95|1450.05|8
1732189400000|2024-11-21 11:43:20|1455.45|1449.55|1455.45|1449.55|1455.45|1449.55|1455.45|1449.55|1
1732189410000|2024-11-21 11:43:30|1455.5|1449.6|1455.45|1449.55|1455.5|1449.6|1455.45|1449.55|2
1732189450000|2024-11-21 11:44:10|1455.5|1449.6|1456.45|1450.55|1456.45|1450.55|1455.5|1449.6|7
1732189470000|2024-11-21 11:44:30|1456.55|1450.65|1456.45|1450.55|1456.6|1450.7|1456.45|1450.55|6
1732189480000|2024-11-21 11:44:40|1456.5|1450.6|1456.55|1450.65|1456.6|1450.7|1456.5|1450.6|4
1732189490000|2024-11-21 11:44:50|1456.6|1450.7|1456.45|1450.55|1456.6|1450.7|1456.45|1450.55|8
1732189510000|2024-11-21 11:45:10|1456.65|1450.75|1456.45|1450.55|1456.65|1450.75|1456.45|1450.55|7
1732189520000|2024-11-21 11:45:20|1456.5|1450.6|1457.45|1451.55|1457.45|1451.55|1456.5|1450.6|10
1732189530000|2024-11-21 11:45:30|1457.55|1451.65|1458.45|1452.55|1458.45|1452.55|1457.55|1451.65|5
1732189540000|2024-11-21 11:45:40|1458.4|1452.5|1457.9|1452|1458.4|1452.5|1457.9|1452|10
1732189550000|2024-11-21 11:45:50|1457.95|1452.05|1457.95|1452.05|1458.2|1452.3|1457.9|1452|10
1732189560000|2024-11-21 11:46:00|1457.9|1452|1458.25|1452.35|1458.25|1452.35|1457.85|1451.95|11
1732189570000|2024-11-21 11:46:10|1458.2|1452.3|1458|1452.1|1458.2|1452.3|1457.85|1451.95|12
1732189580000|2024-11-21 11:46:20|1458.15|1452.25|1457.75|1451.85|1458.45|1452.55|1457.75|1451.85|5
1732189590000|2024-11-21 11:46:30|1457.8|1451.9|1458|1452.1|1458.45|1452.55|1457.8|1451.9|6
1732189600000|2024-11-21 11:46:40|1457.95|1452.05|1457.9|1452|1458|1452.1|1457.9|1452|6
1732189620000|2024-11-21 11:47:00|1456.8|1450.9|1456.8|1450.9|1456.8|1450.9|1456.8|1450.9|1
1732189630000|2024-11-21 11:47:10|1457.05|1451.15|1458.45|1452.55|1458.45|1452.55|1457.05|1451.15|8
1732189640000|2024-11-21 11:47:20|1458.4|1452.5|1457.8|1451.9|1458.4|1452.5|1457.8|1451.9|4
1732189650000|2024-11-21 11:47:30|1457.85|1451.95|1457.8|1451.9|1457.85|1451.95|1457.8|1451.9|2
1732189660000|2024-11-21 11:47:40|1457.45|1451.55|1457.3|1451.4|1457.45|1451.55|1457.3|1451.4|2
1732189670000|2024-11-21 11:47:50|1456.3|1450.4|1455.75|1449.85|1456.3|1450.4|1455.75|1449.85|3
1732189680000|2024-11-21 11:48:00|1455.4|1449.5|1455.2|1449.3|1455.4|1449.5|1454.85|1448.95|8
1732189690000|2024-11-21 11:48:10|1455.15|1449.25|1455.45|1449.55|1455.45|1449.55|1454.95|1449.05|13
1732189710000|2024-11-21 11:48:30|1455.4|1449.5|1455.45|1449.55|1455.45|1449.55|1454.95|1449.05|13
1732189720000|2024-11-21 11:48:40|1455.5|1449.6|1457.55|1451.65|1457.55|1451.65|1455.5|1449.6|13
1732189730000|2024-11-21 11:48:50|1457.75|1451.85|1458.8|1452.9|1459.3|1453.4|1457.75|1451.85|8
1732189740000|2024-11-21 11:49:00|1458.85|1452.95|1457.75|1451.85|1458.95|1453.05|1457.75|1451.85|13
1732189750000|2024-11-21 11:49:10|1457.85|1451.95|1458.45|1452.55|1458.45|1452.55|1457.85|1451.95|4
1732189760000|2024-11-21 11:49:20|1458.35|1452.45|1457.85|1451.95|1458.45|1452.55|1457.85|1451.95|10
1732189770000|2024-11-21 11:49:30|1457.4|1451.5|1457.1|1451.2|1457.4|1451.5|1457.05|1451.15|13
1732189780000|2024-11-21 11:49:40|1457.25|1451.35|1457.5|1451.6|1457.5|1451.6|1457.2|1451.3|7
1732189790000|2024-11-21 11:49:50|1457.55|1451.65|1457.5|1451.6|1457.6|1451.7|1457.5|1451.6|8
1732189800000|2024-11-21 11:50:00|1457.45|1451.55|1457.45|1451.55|1457.45|1451.55|1457.25|1451.35|10
1732189810000|2024-11-21 11:50:10|1457.43|1451.53|1457.52|1451.62|1457.52|1451.62|1457.35|1451.45|9
1732189820000|2024-11-21 11:50:20|1457.5|1451.6|1458.4|1452.5|1458.4|1452.5|1457.45|1451.55|13
1732189830000|2024-11-21 11:50:30|1458.48|1452.58|1458.47|1452.57|1458.52|1452.62|1458.43|1452.53|17
1732189840000|2024-11-21 11:50:40|1458.52|1452.62|1458.15|1452.25|1458.52|1452.62|1458.15|1452.25|19
1732189850000|2024-11-21 11:50:50|1458.2|1452.3|1458.42|1452.52|1458.48|1452.58|1458.2|1452.3|18
1732189860000|2024-11-21 11:51:00|1458.45|1452.55|1458.45|1452.55|1458.52|1452.62|1458.37|1452.47|17
1732189870000|2024-11-21 11:51:10|1458.48|1452.58|1459.4|1453.5|1459.45|1453.55|1458.45|1452.55|16
1732189880000|2024-11-21 11:51:20|1459.47|1453.57|1460.1|1454.2|1460.25|1454.35|1459.47|1453.57|14
1732189890000|2024-11-21 11:51:30|1459.75|1453.85|1460.4|1454.5|1460.45|1454.55|1459.75|1453.85|11
1732189900000|2024-11-21 11:51:40|1460.34|1454.44|1461.45|1455.55|1461.45|1455.55|1460.31|1454.41|9
1732189910000|2024-11-21 11:51:50|1461.1|1455.2|1461.45|1455.55|1461.45|1455.55|1460.75|1454.85|12
1732189920000|2024-11-21 11:52:00|1461.4|1455.5|1461.42|1455.52|1461.43|1455.53|1461.35|1455.45|11
1732189930000|2024-11-21 11:52:10|1461.4|1455.5|1461.43|1455.53|1461.45|1455.55|1461.2|1455.3|21
1732189940000|2024-11-21 11:52:20|1461.42|1455.52|1461.43|1455.53|1461.43|1455.53|1461.37|1455.47|8
1732189950000|2024-11-21 11:52:30|1461.4|1455.5|1461.65|1455.75|1462.31|1456.41|1461.4|1455.5|13
1732189960000|2024-11-21 11:52:40|1461.7|1455.8|1462.48|1456.58|1462.48|1456.58|1461.7|1455.8|12
1732189980000|2024-11-21 11:53:00|1462.5|1456.6|1463.55|1457.65|1463.55|1457.65|1462.5|1456.6|12
1732189990000|2024-11-21 11:53:10|1463.5|1457.6|1464.54|1458.64|1464.55|1458.65|1463.48|1457.58|17
1732190000000|2024-11-21 11:53:20|1464.8|1458.9|1464.45|1458.55|1465.38|1459.48|1464.45|1458.55|17
1732190010000|2024-11-21 11:53:30|1464.41|1458.51|1464.34|1458.44|1464.45|1458.55|1464.2|1458.3|22
1732190020000|2024-11-21 11:53:40|1464.31|1458.41|1465.29|1459.39|1465.31|1459.41|1464.31|1458.41|16
1732190030000|2024-11-21 11:53:50|1465.26|1459.36|1465.45|1459.55|1465.45|1459.55|1464.45|1458.55|20
1732190040000|2024-11-21 11:54:00|1465.2|1459.3|1464.35|1458.45|1465.37|1459.47|1464.35|1458.45|27
1732190050000|2024-11-21 11:54:10|1464.4|1458.5|1463.48|1457.58|1464.43|1458.53|1463.25|1457.35|27
1732190060000|2024-11-21 11:54:20|1463.45|1457.55|1463.5|1457.6|1463.55|1457.65|1463.4|1457.5|21
1732190070000|2024-11-21 11:54:30|1463.55|1457.65|1463.55|1457.65|1464.6|1458.7|1463.45|1457.55|23
1732190080000|2024-11-21 11:54:40|1463.53|1457.63|1464.37|1458.47|1464.45|1458.55|1463.53|1457.63|12
1732190090000|2024-11-21 11:54:50|1464.34|1458.44|1465.05|1459.15|1465.25|1459.35|1464.3|1458.4|20
1732190100000|2024-11-21 11:55:00|1465.15|1459.25|1464.52|1458.62|1465.15|1459.25|1464.43|1458.53|27
1732190110000|2024-11-21 11:55:10|1464.45|1458.55|1465.47|1459.57|1465.6|1459.7|1464.45|1458.55|18
1732190120000|2024-11-21 11:55:20|1465.43|1459.53|1464.38|1458.48|1465.5|1459.6|1464.38|1458.48|24
1732190130000|2024-11-21 11:55:30|1464.4|1458.5|1464.5|1458.6|1464.52|1458.62|1463.48|1457.58|25
1732190140000|2024-11-21 11:55:40|1464.52|1458.62|1465.48|1459.58|1466.15|1460.25|1464.52|1458.62|22
1732190150000|2024-11-21 11:55:50|1465.5|1459.6|1465.52|1459.62|1465.95|1460.05|1465.45|1459.55|21
1732190160000|2024-11-21 11:56:00|1465.5|1459.6|1466.43|1460.53|1466.45|1460.55|1465.45|1459.55|22
1732190170000|2024-11-21 11:56:10|1466.45|1460.55|1466.53|1460.63|1466.54|1460.64|1466.45|1460.55|15
1732190180000|2024-11-21 11:56:20|1467.15|1461.25|1467.52|1461.62|1467.52|1461.62|1467.15|1461.25|4
1732190190000|2024-11-21 11:56:30|1467.5|1461.6|1468.2|1462.3|1468.2|1462.3|1467.4|1461.5|22
1732190200000|2024-11-21 11:56:40|1468.3|1462.4|1467.45|1461.55|1468.3|1462.4|1467.45|1461.55|9
1732190210000|2024-11-21 11:56:50|1467.4|1461.5|1467|1461.1|1467.4|1461.5|1467|1461.1|3
1732190220000|2024-11-21 11:57:00|1466.9|1461|1466.45|1460.55|1466.9|1461|1465.85|1459.95|13
1732190230000|2024-11-21 11:57:10|1466.4|1460.5|1465.9|1460|1466.4|1460.5|1465.9|1460|2
1732190240000|2024-11-21 11:57:20|1465.4|1459.5|1464.1|1458.2|1465.4|1459.5|1463.85|1457.95|7
1732190250000|2024-11-21 11:57:30|1463.85|1457.95|1464.45|1458.55|1464.45|1458.55|1463.85|1457.95|17
1732190260000|2024-11-21 11:57:40|1464.2|1458.3|1464.05|1458.15|1464.2|1458.3|1464.05|1458.15|11
1732190270000|2024-11-21 11:57:50|1464.2|1458.3|1464.1|1458.2|1464.45|1458.55|1464.05|1458.15|5
1732190280000|2024-11-21 11:58:00|1464.05|1458.15|1464.5|1458.6|1464.5|1458.6|1464.05|1458.15|19
1732190290000|2024-11-21 11:58:10|1464.45|1458.55|1464.45|1458.55|1464.5|1458.6|1464.45|1458.55|3
1732190300000|2024-11-21 11:58:20|1464.5|1458.6|1464.45|1458.55|1464.6|1458.7|1464.45|1458.55|8
1732190310000|2024-11-21 11:58:30|1464.5|1458.6|1464.65|1458.75|1464.8|1458.9|1464.5|1458.6|11
1732190320000|2024-11-21 11:58:40|1464.7|1458.8|1465.4|1459.5|1465.55|1459.65|1464.45|1458.55|21
1732190330000|2024-11-21 11:58:50|1465.45|1459.55|1465.34|1459.44|1465.48|1459.58|1465.29|1459.39|19
1732190340000|2024-11-21 11:59:00|1465.13|1459.23|1464.48|1458.58|1465.37|1459.47|1464.45|1458.55|26
1732190350000|2024-11-21 11:59:10|1464.45|1458.55|1464.45|1458.55|1464.45|1458.55|1464.32|1458.42|20
1732190360000|2024-11-21 11:59:20|1464.55|1458.65|1464.5|1458.6|1464.65|1458.75|1464.4|1458.5|23
1732190370000|2024-11-21 11:59:30|1464.45|1458.55|1464.55|1458.65|1464.55|1458.65|1464.42|1458.52|17
1732190380000|2024-11-21 11:59:40|1464.45|1458.55|1465.26|1459.36|1465.45|1459.55|1464.45|1458.55|18
1732190390000|2024-11-21 11:59:50|1465.23|1459.33|1465.31|1459.41|1465.4|1459.5|1464.53|1458.63|27
1732190400000|2024-11-21 12:00:00|1464.7|1458.8|1464.5|1458.6|1465.37|1459.47|1464.4|1458.5|33
1732190410000|2024-11-21 12:00:10|1464.48|1458.58|1465.7|1459.8|1466.25|1460.35|1464.48|1458.58|27
1732190420000|2024-11-21 12:00:20|1465.75|1459.85|1466.34|1460.44|1466.6|1460.7|1465.75|1459.85|32
1732190430000|2024-11-21 12:00:30|1466.31|1460.41|1464.47|1458.57|1466.31|1460.41|1464.45|1458.55|25
1732190440000|2024-11-21 12:00:40|1464.45|1458.55|1464.45|1458.55|1464.5|1458.6|1464.35|1458.45|18
1732190450000|2024-11-21 12:00:50|1464.38|1458.48|1464.47|1458.57|1464.55|1458.65|1464.38|1458.48|21
1732190460000|2024-11-21 12:01:00|1464.4|1458.5|1464.4|1458.5|1464.55|1458.65|1464.34|1458.44|22
1732190470000|2024-11-21 12:01:10|1464.43|1458.53|1464.31|1458.41|1464.43|1458.53|1463.5|1457.6|28
1732190480000|2024-11-21 12:01:20|1464.34|1458.44|1464.54|1458.64|1464.54|1458.64|1464.31|1458.41|17
1732190490000|2024-11-21 12:01:30|1464.8|1458.9|1464.45|1458.55|1465.31|1459.41|1463.5|1457.6|29
1732190500000|2024-11-21 12:01:40|1464.48|1458.58|1465.43|1459.53|1465.47|1459.57|1464.48|1458.58|21
1732190510000|2024-11-21 12:01:50|1465.47|1459.57|1466.42|1460.52|1466.47|1460.57|1465.45|1459.55|22
1732190520000|2024-11-21 12:02:00|1466.4|1460.5|1467.25|1461.35|1467.25|1461.35|1466.3|1460.4|25
1732190530000|2024-11-21 12:02:10|1467.4|1461.5|1467.4|1461.5|1467.45|1461.55|1467.35|1461.45|17
1732190540000|2024-11-21 12:02:20|1466.54|1460.64|1467.45|1461.55|1467.45|1461.55|1466.45|1460.55|32
1732190550000|2024-11-21 12:02:30|1467.42|1461.52|1467.45|1461.55|1467.45|1461.55|1467.4|1461.5|15
1732190560000|2024-11-21 12:02:40|1467.52|1461.62|1467.55|1461.65|1468.25|1462.35|1467.42|1461.52|25
1732190570000|2024-11-21 12:02:50|1467.5|1461.6|1467.43|1461.53|1467.65|1461.75|1467.4|1461.5|27
1732190580000|2024-11-21 12:03:00|1467.4|1461.5|1467.45|1461.55|1467.54|1461.64|1466.45|1460.55|32
1732190590000|2024-11-21 12:03:10|1467.47|1461.57|1468.26|1462.36|1468.26|1462.36|1467.31|1461.41|24
1732190600000|2024-11-21 12:03:20|1468.1|1462.2|1468.23|1462.33|1468.45|1462.55|1467.45|1461.55|25
1732190610000|2024-11-21 12:03:30|1468.29|1462.39|1467.51|1461.61|1468.29|1462.39|1467.45|1461.55|27
1732190620000|2024-11-21 12:03:40|1467.59|1461.69|1467.43|1461.53|1467.59|1461.69|1467.34|1461.44|22
1732190630000|2024-11-21 12:03:50|1467.4|1461.5|1467.34|1461.44|1467.43|1461.53|1466.5|1460.6|28
1732190640000|2024-11-21 12:04:00|1467.37|1461.47|1467.55|1461.65|1467.55|1461.65|1467.31|1461.41|23
1732190650000|2024-11-21 12:04:10|1467.65|1461.75|1467.4|1461.5|1467.65|1461.75|1467.29|1461.39|19
1732190660000|2024-11-21 12:04:20|1467.43|1461.53|1468.42|1462.52|1468.42|1462.52|1467.4|1461.5|17
1732190670000|2024-11-21 12:04:30|1468.4|1462.5|1468.4|1462.5|1468.4|1462.5|1468.35|1462.45|6
1732190680000|2024-11-21 12:04:40|1468.55|1462.65|1470.4|1464.5|1470.6|1464.7|1468.45|1462.55|26
1732190690000|2024-11-21 12:04:50|1470.35|1464.45|1470.64|1464.74|1471.45|1465.55|1470.35|1464.45|24
1732190700000|2024-11-21 12:05:00|1470.69|1464.79|1470.6|1464.7|1471.9|1466|1470.3|1464.4|28
1732190710000|2024-11-21 12:05:10|1470.5|1464.6|1472.2|1466.3|1472.2|1466.3|1470.43|1464.53|30
1732190720000|2024-11-21 12:05:20|1471.7|1465.8|1472.37|1466.47|1472.4|1466.5|1471.7|1465.8|11
1732190730000|2024-11-21 12:05:30|1472.38|1466.48|1473.5|1467.6|1473.5|1467.6|1472.38|1466.48|7
1732190740000|2024-11-21 12:05:40|1473.45|1467.55|1473.38|1467.48|1473.45|1467.55|1473.35|1467.45|6
1732190750000|2024-11-21 12:05:50|1473.34|1467.44|1473.34|1467.44|1473.4|1467.5|1472.57|1466.67|24
1732190760000|2024-11-21 12:06:00|1473.48|1467.58|1474.26|1468.36|1474.29|1468.39|1473.48|1467.58|15
1732190770000|2024-11-21 12:06:10|1474.29|1468.39|1473.55|1467.65|1474.34|1468.44|1473.35|1467.45|29
1732190780000|2024-11-21 12:06:20|1473.53|1467.63|1474.37|1468.47|1474.45|1468.55|1473.5|1467.6|14
1732190790000|2024-11-21 12:06:30|1474.34|1468.44|1474.48|1468.58|1474.5|1468.6|1474.29|1468.39|10
1732190800000|2024-11-21 12:06:40|1474.45|1468.55|1474.52|1468.62|1475.2|1469.3|1474.42|1468.52|17
1732190810000|2024-11-21 12:06:50|1474.6|1468.7|1476.15|1470.25|1476.34|1470.44|1474.6|1468.7|28
1732190820000|2024-11-21 12:07:00|1476.16|1470.26|1474.45|1468.55|1476.16|1470.26|1474.4|1468.5|25
1732190830000|2024-11-21 12:07:10|1474.48|1468.58|1476.43|1470.53|1476.43|1470.53|1474.36|1468.46|22
1732190840000|2024-11-21 12:07:20|1476.4|1470.5|1478.34|1472.44|1478.37|1472.47|1476.38|1470.48|21
1732190850000|2024-11-21 12:07:30|1478.31|1472.41|1478.35|1472.45|1478.42|1472.52|1477.45|1471.55|22
1732190860000|2024-11-21 12:07:40|1478.4|1472.5|1477.9|1472|1478.45|1472.55|1477.7|1471.8|17
1732190870000|2024-11-21 12:07:50|1477.8|1471.9|1479.29|1473.39|1479.34|1473.44|1477.45|1471.55|24
1732190880000|2024-11-21 12:08:00|1479.34|1473.44|1478.3|1472.4|1479.95|1474.05|1477.55|1471.65|35
1732190890000|2024-11-21 12:08:10|1478.32|1472.42|1479.34|1473.44|1479.4|1473.5|1478.3|1472.4|35
1732190900000|2024-11-21 12:08:20|1479.31|1473.41|1479.55|1473.65|1480.26|1474.36|1479.31|1473.41|29
1732190910000|2024-11-21 12:08:30|1479.48|1473.58|1480.42|1474.52|1480.5|1474.6|1479.45|1473.55|18
1732190920000|2024-11-21 12:08:40|1480.43|1474.53|1480.48|1474.58|1480.55|1474.65|1480.43|1474.53|7
1732190930000|2024-11-21 12:08:50|1480.53|1474.63|1482.37|1476.47|1482.43|1476.53|1480.45|1474.55|19
1732190940000|2024-11-21 12:09:00|1482.34|1476.44|1482.45|1476.55|1482.54|1476.64|1481.79|1475.89|30
1732190950000|2024-11-21 12:09:10|1482.5|1476.6|1482.6|1476.7|1483.1|1477.2|1482.34|1476.44|27
1732190960000|2024-11-21 12:09:20|1482.55|1476.65|1482.34|1476.44|1483|1477.1|1481|1475.1|34
1732190970000|2024-11-21 12:09:30|1482.31|1476.41|1482.34|1476.44|1482.6|1476.7|1481.48|1475.58|27
1732190980000|2024-11-21 12:09:40|1482.37|1476.47|1480.45|1474.55|1482.45|1476.55|1480.45|1474.55|31
1732190990000|2024-11-21 12:09:50|1480.43|1474.53|1482.75|1476.85|1482.75|1476.85|1479.6|1473.7|34
1732191000000|2024-11-21 12:10:00|1483.25|1477.35|1482.37|1476.47|1483.55|1477.65|1481.45|1475.55|31
1732191010000|2024-11-21 12:10:10|1482.4|1476.5|1484.2|1478.3|1484.2|1478.3|1481.75|1475.85|27
1732191020000|2024-11-21 12:10:20|1484.25|1478.35|1484.75|1478.85|1484.75|1478.85|1483.5|1477.6|18
1732191030000|2024-11-21 12:10:30|1484.8|1478.9|1485.75|1479.85|1486.45|1480.55|1484.8|1478.9|31
1732191040000|2024-11-21 12:10:40|1486.15|1480.25|1486.34|1480.44|1487.2|1481.3|1485.32|1479.42|36
1732191050000|2024-11-21 12:10:50|1486.39|1480.49|1486.65|1480.75|1486.65|1480.75|1485.39|1479.49|32
1732191060000|2024-11-21 12:11:00|1486.55|1480.65|1488.4|1482.5|1488.45|1482.55|1486.55|1480.65|28
1732191070000|2024-11-21 12:11:10|1488.37|1482.47|1488.4|1482.5|1488.43|1482.53|1488.29|1482.39|16
1732191080000|2024-11-21 12:11:20|1488.43|1482.53|1488.31|1482.41|1488.43|1482.53|1487.41|1481.51|22
1732191090000|2024-11-21 12:11:30|1488.34|1482.44|1487.3|1481.4|1488.4|1482.5|1487.3|1481.4|20
1732191100000|2024-11-21 12:11:40|1487.25|1481.35|1487.39|1481.49|1488.4|1482.5|1487.25|1481.35|23
1732191110000|2024-11-21 12:11:50|1487.38|1481.48|1486.54|1480.64|1487.45|1481.55|1486.4|1480.5|26
1732191120000|2024-11-21 12:12:00|1486.55|1480.65|1487.54|1481.64|1487.6|1481.7|1486.45|1480.55|29
1732191130000|2024-11-21 12:12:10|1487.5|1481.6|1487.52|1481.62|1487.55|1481.65|1487.43|1481.53|31
1732191140000|2024-11-21 12:12:20|1487.48|1481.58|1488.4|1482.5|1488.4|1482.5|1487.45|1481.55|30
1732191150000|2024-11-21 12:12:30|1488.43|1482.53|1488.05|1482.15|1488.45|1482.55|1487.43|1481.53|25
1732191160000|2024-11-21 12:12:40|1488.15|1482.25|1488.65|1482.75|1489.15|1483.25|1488|1482.1|22
1732191170000|2024-11-21 12:12:50|1488.5|1482.6|1489.1|1483.2|1489.1|1483.2|1488.5|1482.6|7
1732191180000|2024-11-21 12:13:00|1489.45|1483.55|1490.95|1485.05|1491.5|1485.6|1489.45|1483.55|25
1732191190000|2024-11-21 12:13:10|1491.45|1485.55|1492.3|1486.4|1492.3|1486.4|1490.85|1484.95|31
1732191200000|2024-11-21 12:13:20|1492.45|1486.55|1493.2|1487.3|1493.2|1487.3|1492.37|1486.47|29
1732191210000|2024-11-21 12:13:30|1493.15|1487.25|1492.45|1486.55|1493.25|1487.35|1492.42|1486.52|25
1732191220000|2024-11-21 12:13:40|1492.54|1486.64|1493.45|1487.55|1493.7|1487.8|1492.45|1486.55|28
1732191230000|2024-11-21 12:13:50|1493.48|1487.58|1493.29|1487.39|1493.48|1487.58|1492.55|1486.65|22
1732191240000|2024-11-21 12:14:00|1493.43|1487.53|1492.58|1486.68|1493.55|1487.65|1492.48|1486.58|27
1732191250000|2024-11-21 12:14:10|1492.55|1486.65|1490.59|1484.69|1492.6|1486.7|1490.17|1484.27|35
1732191260000|2024-11-21 12:14:20|1490.54|1484.64|1492.65|1486.75|1492.65|1486.75|1490.45|1484.55|35
1732191270000|2024-11-21 12:14:30|1492.6|1486.7|1492.37|1486.47|1493.25|1487.35|1492.34|1486.44|29
1732191280000|2024-11-21 12:14:40|1492.52|1486.62|1492.55|1486.65|1492.55|1486.65|1491.4|1485.5|37
1732191290000|2024-11-21 12:14:50|1492.45|1486.55|1494.42|1488.52|1494.43|1488.53|1492.45|1486.55|24
1732191300000|2024-11-21 12:15:00|1494.45|1488.55|1495.37|1489.47|1495.4|1489.5|1494.4|1488.5|27
1732191310000|2024-11-21 12:15:10|1495.34|1489.44|1495.5|1489.6|1495.65|1489.75|1494.5|1488.6|25
1732191320000|2024-11-21 12:15:20|1495.38|1489.48|1494.75|1488.85|1495.6|1489.7|1494.55|1488.65|31
1732191330000|2024-11-21 12:15:30|1494.8|1488.9|1495.93|1490.03|1496.4|1490.5|1494.8|1488.9|23
1732191340000|2024-11-21 12:15:40|1495.75|1489.85|1494.45|1488.55|1495.75|1489.85|1493.65|1487.75|36
1732191350000|2024-11-21 12:15:50|1494.42|1488.52|1496.42|1490.52|1496.42|1490.52|1494.42|1488.52|29
1732191360000|2024-11-21 12:16:00|1496.4|1490.5|1497.35|1491.45|1497.35|1491.45|1496.37|1490.47|22
1732191370000|2024-11-21 12:16:10|1497.4|1491.5|1496.9|1491|1498.4|1492.5|1496.75|1490.85|27
1732191380000|2024-11-21 12:16:20|1497.5|1491.6|1498.2|1492.3|1498.2|1492.3|1497.38|1491.48|36
1732191390000|2024-11-21 12:16:30|1498.25|1492.35|1498.48|1492.58|1498.48|1492.58|1497.45|1491.55|23
1732191400000|2024-11-21 12:16:40|1498.43|1492.53|1498.34|1492.44|1498.43|1492.53|1497.39|1491.49|30
1732191410000|2024-11-21 12:16:50|1498.26|1492.36|1498.52|1492.62|1499.1|1493.2|1497.48|1491.58|24
1732191420000|2024-11-21 12:17:00|1499.1|1493.2|1500.55|1494.65|1500.55|1494.65|1499.1|1493.2|18
1732191430000|2024-11-21 12:17:10|1500.9|1495|1500.4|1494.5|1500.9|1495|1498.75|1492.85|36
1732191440000|2024-11-21 12:17:20|1500.37|1494.47|1501.1|1495.2|1501.1|1495.2|1499.8|1493.9|28
1732191450000|2024-11-21 12:17:30|1500.6|1494.7|1501.45|1495.55|1501.47|1495.57|1500.5|1494.6|17
1732191460000|2024-11-21 12:17:40|1501.5|1495.6|1501.95|1496.05|1502.25|1496.35|1501.5|1495.6|14
1732191470000|2024-11-21 12:17:50|1502|1496.1|1502.25|1496.35|1502.25|1496.35|1501.95|1496.05|13
1732191480000|2024-11-21 12:18:00|1502.1|1496.2|1502.25|1496.35|1502.25|1496.35|1502.1|1496.2|4
1732191490000|2024-11-21 12:18:10|1502.75|1496.85|1501.45|1495.55|1503.1|1497.2|1501.45|1495.55|14
1732191500000|2024-11-21 12:18:20|1501.4|1495.5|1503.5|1497.6|1503.5|1497.6|1501.4|1495.5|17
1732191510000|2024-11-21 12:18:30|1503.95|1498.05|1503.6|1497.7|1504.45|1498.55|1503.6|1497.7|5
1732191520000|2024-11-21 12:18:40|1503.75|1497.85|1504.4|1498.5|1504.4|1498.5|1503.75|1497.85|7
1732191530000|2024-11-21 12:18:50|1504.3|1498.4|1503.45|1497.55|1504.3|1498.4|1503.45|1497.55|8
1732191540000|2024-11-21 12:19:00|1503.2|1497.3|1501.7|1495.8|1503.5|1497.6|1501.7|1495.8|14
1732191550000|2024-11-21 12:19:10|1501.8|1495.9|1502.15|1496.25|1503|1497.1|1501.8|1495.9|15
1732191560000|2024-11-21 12:19:20|1502.85|1496.95|1503.35|1497.45|1503.35|1497.45|1502.6|1496.7|7
1732191570000|2024-11-21 12:19:30|1503.25|1497.35|1502.45|1496.55|1503.45|1497.55|1502.4|1496.5|13
1732191580000|2024-11-21 12:19:40|1502.35|1496.45|1503.4|1497.5|1503.4|1497.5|1501.7|1495.8|17
1732191590000|2024-11-21 12:19:50|1503.7|1497.8|1504.45|1498.55|1504.45|1498.55|1503.7|1497.8|4
1732191610000|2024-11-21 12:20:10|1504.55|1498.65|1506.25|1500.35|1506.25|1500.35|1504.55|1498.65|8
1732191620000|2024-11-21 12:20:20|1506|1500.1|1505.7|1499.8|1506|1500.1|1505.65|1499.75|20
1732191630000|2024-11-21 12:20:30|1505.65|1499.75|1506.25|1500.35|1506.3|1500.4|1505.65|1499.75|12
1732191640000|2024-11-21 12:20:40|1506.95|1501.05|1506.95|1501.05|1506.95|1501.05|1506.95|1501.05|1
1732191650000|2024-11-21 12:20:50|1506.9|1501|1506.9|1501|1507.25|1501.35|1506.7|1500.8|16
1732191660000|2024-11-21 12:21:00|1506.95|1501.05|1507.4|1501.5|1507.4|1501.5|1506.9|1501|6
1732191670000|2024-11-21 12:21:10|1507.45|1501.55|1507.4|1501.5|1507.55|1501.65|1507.4|1501.5|7
1732191680000|2024-11-21 12:21:20|1507.55|1501.65|1507.25|1501.35|1507.55|1501.65|1506.75|1500.85|18
1732191690000|2024-11-21 12:21:30|1507.55|1501.65|1505.55|1499.65|1507.55|1501.65|1505.55|1499.65|13
1732191700000|2024-11-21 12:21:40|1505.45|1499.55|1505.7|1499.8|1506.1|1500.2|1505.45|1499.55|16
1732191710000|2024-11-21 12:21:50|1505.65|1499.75|1502.65|1496.75|1505.8|1499.9|1502.65|1496.75|13
1732191720000|2024-11-21 12:22:00|1502.35|1496.45|1500.45|1494.55|1502.35|1496.45|1499.95|1494.05|23
1732191730000|2024-11-21 12:22:10|1500.35|1494.45|1498.3|1492.4|1500.45|1494.55|1498.3|1492.4|11
1732191740000|2024-11-21 12:22:20|1498.25|1492.35|1497.85|1491.95|1498.45|1492.55|1497.7|1491.8|22
1732191750000|2024-11-21 12:22:30|1498.2|1492.3|1501.35|1495.45|1501.35|1495.45|1498.2|1492.3|20
1732191760000|2024-11-21 12:22:40|1501.25|1495.35|1501.75|1495.85|1501.75|1495.85|1500.85|1494.95|14
1732191770000|2024-11-21 12:22:50|1502.25|1496.35|1502.55|1496.65|1502.6|1496.7|1502.15|1496.25|8
1732191780000|2024-11-21 12:23:00|1502.5|1496.6|1501.5|1495.6|1502.5|1496.6|1501.5|1495.6|13
1732191790000|2024-11-21 12:23:10|1501.55|1495.65|1502.05|1496.15|1502.15|1496.25|1501.5|1495.6|24
1732191800000|2024-11-21 12:23:20|1501.95|1496.05|1501.25|1495.35|1501.95|1496.05|1500.85|1494.95|14
1732191810000|2024-11-21 12:23:30|1501.2|1495.3|1501.5|1495.6|1501.5|1495.6|1501.2|1495.3|3
1732191820000|2024-11-21 12:23:40|1501.55|1495.65|1502.55|1496.65|1502.55|1496.65|1501.55|1495.65|4
1732191830000|2024-11-21 12:23:50|1502.6|1496.7|1503.45|1497.55|1503.45|1497.55|1502.45|1496.55|13
1732191840000|2024-11-21 12:24:00|1503.65|1497.75|1505.15|1499.25|1505.15|1499.25|1503.65|1497.75|5
1732191850000|2024-11-21 12:24:10|1505.45|1499.55|1506.45|1500.55|1507.45|1501.55|1505.45|1499.55|15
1732191860000|2024-11-21 12:24:20|1506.65|1500.75|1508.05|1502.15|1508.05|1502.15|1506.65|1500.75|10
1732191870000|2024-11-21 12:24:30|1508|1502.1|1509|1503.1|1509.05|1503.15|1507.95|1502.05|6
1732191880000|2024-11-21 12:24:40|1509.05|1503.15|1509.95|1504.05|1510.1|1504.2|1508.9|1503|13
1732191890000|2024-11-21 12:24:50|1510|1504.1|1509.45|1503.55|1510|1504.1|1509|1503.1|20
1732191900000|2024-11-21 12:25:00|1509.65|1503.75|1512.45|1506.55|1512.45|1506.55|1509.65|1503.75|10
1732191910000|2024-11-21 12:25:10|1512.2|1506.3|1509.55|1503.65|1512.2|1506.3|1508.9|1503|16
1732191920000|2024-11-21 12:25:20|1509.75|1503.85|1512.45|1506.55|1512.45|1506.55|1509.75|1503.85|16
1732191930000|2024-11-21 12:25:30|1512.25|1506.35|1511.55|1505.65|1512.25|1506.35|1510.35|1504.45|27
1732191940000|2024-11-21 12:25:40|1511.45|1505.55|1510.85|1504.95|1511.45|1505.55|1510.85|1504.95|16
1732191950000|2024-11-21 12:25:50|1510.45|1504.55|1511.45|1505.55|1511.45|1505.55|1510.35|1504.45|15
1732191960000|2024-11-21 12:26:00|1511.55|1505.65|1511.45|1505.55|1511.65|1505.75|1511.25|1505.35|16
1732191970000|2024-11-21 12:26:10|1511.55|1505.65|1511.45|1505.55|1511.55|1505.65|1510.45|1504.55|9
1732191980000|2024-11-21 12:26:20|1511.5|1505.6|1510.35|1504.45|1511.85|1505.95|1510.35|1504.45|15
1732191990000|2024-11-21 12:26:30|1510.3|1504.4|1509.35|1503.45|1510.4|1504.5|1508.3|1502.4|17
1732192000000|2024-11-21 12:26:40|1509.55|1503.65|1510.55|1504.65|1511|1505.1|1509.55|1503.65|23
1732192010000|2024-11-21 12:26:50|1510.6|1504.7|1509.7|1503.8|1510.65|1504.75|1509.7|1503.8|19
1732192020000|2024-11-21 12:27:00|1509.8|1503.9|1511.2|1505.3|1511.3|1505.4|1509.8|1503.9|19
1732192030000|2024-11-21 12:27:10|1511.75|1505.85|1511.55|1505.65|1511.95|1506.05|1511.45|1505.55|22
1732192040000|2024-11-21 12:27:20|1511.45|1505.55|1511.55|1505.65|1512.25|1506.35|1511.45|1505.55|13
1732192050000|2024-11-21 12:27:30|1511.6|1505.7|1511.35|1505.45|1512.25|1506.35|1510.7|1504.8|14
1732192060000|2024-11-21 12:27:40|1511.55|1505.65|1511.45|1505.55|1512|1506.1|1511.35|1505.45|10
1732192070000|2024-11-21 12:27:50|1511.4|1505.5|1513.25|1507.35|1513.25|1507.35|1510.8|1504.9|11
1732192080000|2024-11-21 12:28:00|1513.15|1507.25|1515.15|1509.25|1515.15|1509.25|1513.1|1507.2|7
1732192090000|2024-11-21 12:28:10|1515.1|1509.2|1515.9|1510|1516.15|1510.25|1515|1509.1|11
1732192100000|2024-11-21 12:28:20|1515.95|1510.05|1515.45|1509.55|1516.05|1510.15|1515.45|1509.55|7
1732192110000|2024-11-21 12:28:30|1515.6|1509.7|1516.15|1510.25|1516.15|1510.25|1515.55|1509.65|8
1732192120000|2024-11-21 12:28:40|1516.1|1510.2|1516.15|1510.25|1516.15|1510.25|1515.05|1509.15|9
1732192130000|2024-11-21 12:28:50|1516.1|1510.2|1516.5|1510.6|1516.5|1510.6|1516.1|1510.2|5
1732192140000|2024-11-21 12:29:00|1516.45|1510.55|1516.45|1510.55|1516.5|1510.6|1515.75|1509.85|17
1732192150000|2024-11-21 12:29:10|1516.43|1510.53|1516.53|1510.63|1516.53|1510.63|1515.45|1509.55|24
1732192160000|2024-11-21 12:29:20|1516.52|1510.62|1515.48|1509.58|1516.65|1510.75|1515.48|1509.58|25
1732192170000|2024-11-21 12:29:30|1515.65|1509.75|1515.45|1509.55|1516.05|1510.15|1514.57|1508.67|36
1732192180000|2024-11-21 12:29:40|1515.25|1509.35|1516.35|1510.45|1516.4|1510.5|1515.25|1509.35|26
1732192190000|2024-11-21 12:29:50|1516.25|1510.35|1514.85|1508.95|1516.35|1510.45|1514.85|1508.95|18
1732192200000|2024-11-21 12:30:00|1514.65|1508.75|1515.95|1510.05|1516.65|1510.75|1514.65|1508.75|33
1732192210000|2024-11-21 12:30:10|1516.05|1510.15|1516.54|1510.64|1517.15|1511.25|1515.85|1509.95|29
1732192220000|2024-11-21 12:30:20|1516.5|1510.6|1517.2|1511.3|1517.2|1511.3|1516.5|1510.6|22
1732192230000|2024-11-21 12:30:30|1517.15|1511.25|1517.45|1511.55|1517.45|1511.55|1516.8|1510.9|9
1732192240000|2024-11-21 12:30:40|1517.43|1511.53|1517.57|1511.67|1517.75|1511.85|1516.8|1510.9|24
1732192250000|2024-11-21 12:30:50|1517.53|1511.63|1517.45|1511.55|1518.85|1512.95|1517.35|1511.45|23
1732192260000|2024-11-21 12:31:00|1517.2|1511.3|1517.25|1511.35|1517.7|1511.8|1515.7|1509.8|32
1732192270000|2024-11-21 12:31:10|1516.75|1510.85|1514.95|1509.05|1517.3|1511.4|1514.45|1508.55|23
1732192280000|2024-11-21 12:31:20|1515.3|1509.4|1515.43|1509.53|1516.3|1510.4|1514.7|1508.8|29
1732192290000|2024-11-21 12:31:30|1515.45|1509.55|1514.2|1508.3|1515.55|1509.65|1513.41|1507.51|37
1732192300000|2024-11-21 12:31:40|1513.95|1508.05|1515.55|1509.65|1515.55|1509.65|1513.75|1507.85|30
1732192310000|2024-11-21 12:31:50|1515.62|1509.72|1516.35|1510.45|1516.55|1510.65|1515.05|1509.15|33
1732192320000|2024-11-21 12:32:00|1516.4|1510.5|1517.75|1511.85|1517.75|1511.85|1516.15|1510.25|34
1732192330000|2024-11-21 12:32:10|1517.7|1511.8|1517.7|1511.8|1518.3|1512.4|1517.41|1511.51|28
1732192340000|2024-11-21 12:32:20|1517.75|1511.85|1516.38|1510.48|1518.43|1512.53|1515.8|1509.9|33
1732192350000|2024-11-21 12:32:30|1515.75|1509.85|1517.3|1511.4|1517.3|1511.4|1515.65|1509.75|28
1732192360000|2024-11-21 12:32:40|1517.1|1511.2|1516.3|1510.4|1517.3|1511.4|1515.7|1509.8|27
1732192370000|2024-11-21 12:32:50|1516.2|1510.3|1515.8|1509.9|1516.2|1510.3|1513.8|1507.9|30
1732192380000|2024-11-21 12:33:00|1516.05|1510.15|1516.95|1511.05|1517.35|1511.45|1514.9|1509|30
1732192390000|2024-11-21 12:33:10|1517.15|1511.25|1517.38|1511.48|1517.95|1512.05|1516.85|1510.95|32
1732192400000|2024-11-21 12:33:20|1516.6|1510.7|1513.9|1508|1516.6|1510.7|1513.15|1507.25|36
1732192410000|2024-11-21 12:33:30|1513.7|1507.8|1512.55|1506.65|1514.4|1508.5|1511.41|1505.51|37
1732192420000|2024-11-21 12:33:40|1512.6|1506.7|1510.45|1504.55|1513.32|1507.42|1510.45|1504.55|36
1732192430000|2024-11-21 12:33:50|1510.7|1504.8|1513.2|1507.3|1513.4|1507.5|1510.7|1504.8|36
1732192440000|2024-11-21 12:34:00|1513.25|1507.35|1509.95|1504.05|1513.25|1507.35|1509.75|1503.85|37
1732192450000|2024-11-21 12:34:10|1509.55|1503.65|1507.47|1501.57|1509.55|1503.65|1507.47|1501.57|34
1732192460000|2024-11-21 12:34:20|1507.2|1501.3|1505.2|1499.3|1507.38|1501.48|1504.65|1498.75|37
1732192470000|2024-11-21 12:34:30|1504.65|1498.75|1501.45|1495.55|1504.65|1498.75|1500.24|1494.34|38
1732192480000|2024-11-21 12:34:40|1500.68|1494.78|1502.5|1496.6|1502.5|1496.6|1499|1493.1|36
1732192490000|2024-11-21 12:34:50|1502.6|1496.7|1504.7|1498.8|1504.7|1498.8|1502.4|1496.5|24
1732192500000|2024-11-21 12:35:00|1503.9|1498|1504.9|1499|1506|1500.1|1503.8|1497.9|37
1732192510000|2024-11-21 12:35:10|1505.29|1499.39|1506.5|1500.6|1507.41|1501.51|1504.55|1498.65|35
1732192520000|2024-11-21 12:35:20|1506.8|1500.9|1509.3|1503.4|1509.34|1503.44|1506.1|1500.2|36
1732192530000|2024-11-21 12:35:30|1509.6|1503.7|1508.34|1502.44|1510.36|1504.46|1507.4|1501.5|31
1732192540000|2024-11-21 12:35:40|1508.1|1502.2|1506.78|1500.88|1508.4|1502.5|1506.37|1500.47|32
1732192550000|2024-11-21 12:35:50|1507.34|1501.44|1510.1|1504.2|1510.45|1504.55|1507.34|1501.44|29
1732192560000|2024-11-21 12:36:00|1510|1504.1|1511.48|1505.58|1512.26|1506.36|1509.58|1503.68|36
1732192570000|2024-11-21 12:36:10|1511.51|1505.61|1512.29|1506.39|1512.45|1506.55|1511.22|1505.32|36
1732192580000|2024-11-21 12:36:20|1512.26|1506.36|1514.3|1508.4|1514.45|1508.55|1512.24|1506.34|26
1732192590000|2024-11-21 12:36:30|1514.42|1508.52|1514.2|1508.3|1515.45|1509.55|1513.45|1507.55|29
1732192600000|2024-11-21 12:36:40|1514.25|1508.35|1513.54|1507.64|1514.4|1508.5|1513.4|1507.5|33
1732192610000|2024-11-21 12:36:50|1513.37|1507.47|1511.38|1505.48|1513.37|1507.47|1510.39|1504.49|36
1732192620000|2024-11-21 12:37:00|1510.9|1505|1509.45|1503.55|1511.15|1505.25|1509.17|1503.27|35
1732192630000|2024-11-21 12:37:10|1509.44|1503.54|1509.4|1503.5|1510.85|1504.95|1509.3|1503.4|39
1732192640000|2024-11-21 12:37:20|1509.65|1503.75|1510.39|1504.49|1510.85|1504.95|1509.5|1503.6|33
1732192650000|2024-11-21 12:37:30|1510.45|1504.55|1510.3|1504.4|1511.35|1505.45|1510.02|1504.12|37
1732192660000|2024-11-21 12:37:40|1509.85|1503.95|1509.39|1503.49|1510.25|1504.35|1509|1503.1|31
1732192670000|2024-11-21 12:37:50|1509.43|1503.53|1509.3|1503.4|1511|1505.1|1509.3|1503.4|33
1732192680000|2024-11-21 12:38:00|1509.25|1503.35|1511.45|1505.55|1511.45|1505.55|1509.15|1503.25|31
1732192690000|2024-11-21 12:38:10|1511.5|1505.6|1511.41|1505.51|1512.25|1506.35|1510.85|1504.95|34
1732192700000|2024-11-21 12:38:20|1511.4|1505.5|1510.36|1504.46|1511.8|1505.9|1510.36|1504.46|34
1732192710000|2024-11-21 12:38:30|1510.34|1504.44|1509.34|1503.44|1511.3|1505.4|1509.22|1503.32|30
1732192720000|2024-11-21 12:38:40|1509.33|1503.43|1507.33|1501.43|1509.33|1503.43|1506.5|1500.6|35
1732192730000|2024-11-21 12:38:50|1507.3|1501.4|1505.43|1499.53|1507.53|1501.63|1504.7|1498.8|33
1732192740000|2024-11-21 12:39:00|1505.48|1499.58|1507.36|1501.46|1507.65|1501.75|1505.43|1499.53|33
1732192750000|2024-11-21 12:39:10|1507.4|1501.5|1506.34|1500.44|1507.4|1501.5|1506.34|1500.44|33
1732192760000|2024-11-21 12:39:20|1506.45|1500.55|1506.43|1500.53|1507.35|1501.45|1505.55|1499.65|35
1732192770000|2024-11-21 12:39:30|1506.45|1500.55|1507.43|1501.53|1507.95|1502.05|1506.45|1500.55|35
1732192780000|2024-11-21 12:39:40|1507.45|1501.55|1507.3|1501.4|1507.56|1501.66|1506.48|1500.58|33
1732192790000|2024-11-21 12:39:50|1506.85|1500.95|1506.8|1500.9|1507.52|1501.62|1506.75|1500.85|22
1732192800000|2024-11-21 12:40:00|1506.65|1500.75|1506.74|1500.84|1509.2|1503.3|1506.5|1500.6|36
1732192810000|2024-11-21 12:40:10|1506.5|1500.6|1508.5|1502.6|1508.8|1502.9|1506.5|1500.6|31
1732192820000|2024-11-21 12:40:20|1508.48|1502.58|1511.22|1505.32|1511.22|1505.32|1508.41|1502.51|31
1732192830000|2024-11-21 12:40:30|1511.3|1505.4|1510.4|1504.5|1511.4|1505.5|1510.35|1504.45|36
1732192840000|2024-11-21 12:40:40|1510.39|1504.49|1510.34|1504.44|1510.43|1504.53|1509.22|1503.32|33
1732192850000|2024-11-21 12:40:50|1510.36|1504.46|1509.39|1503.49|1510.41|1504.51|1509.39|1503.49|31
1732192860000|2024-11-21 12:41:00|1509.34|1503.44|1509.24|1503.34|1509.45|1503.55|1509.24|1503.34|30
1732192870000|2024-11-21 12:41:10|1509.22|1503.32|1510.41|1504.51|1510.41|1504.51|1509.08|1503.18|28
1732192880000|2024-11-21 12:41:20|1510.43|1504.53|1512.2|1506.3|1512.2|1506.3|1510.43|1504.53|35
1732192890000|2024-11-21 12:41:30|1512.15|1506.25|1512.6|1506.7|1512.8|1506.9|1511.75|1505.85|29
1732192900000|2024-11-21 12:41:40|1512.3|1506.4|1511.28|1505.38|1513.07|1507.17|1510.57|1504.67|29
1732192910000|2024-11-21 12:41:50|1510.42|1504.52|1510.35|1504.45|1510.43|1504.53|1509.41|1503.51|36
1732192920000|2024-11-21 12:42:00|1510.15|1504.25|1511.05|1505.15|1511.25|1505.35|1509.6|1503.7|32
1732192930000|2024-11-21 12:42:10|1511.25|1505.35|1511.43|1505.53|1511.43|1505.53|1509.6|1503.7|33
1732192940000|2024-11-21 12:42:20|1511.45|1505.55|1514.15|1508.25|1514.15|1508.25|1511.45|1505.55|30
1732192950000|2024-11-21 12:42:30|1513.75|1507.85|1514.65|1508.75|1515.15|1509.25|1513.75|1507.85|30
1732192960000|2024-11-21 12:42:40|1514.55|1508.65|1515.31|1509.41|1515.31|1509.41|1514.39|1508.49|35
1732192970000|2024-11-21 12:42:50|1515.34|1509.44|1520.95|1515.05|1520.95|1515.05|1515.34|1509.44|34
1732192980000|2024-11-21 12:43:00|1520.85|1514.95|1521|1515.1|1521.5|1515.6|1520.2|1514.3|37
1732192990000|2024-11-21 12:43:10|1520.68|1514.78|1520.42|1514.52|1521.1|1515.2|1520.1|1514.2|34
1732193000000|2024-11-21 12:43:20|1520.4|1514.5|1519.45|1513.55|1520.4|1514.5|1518.6|1512.7|33
1732193010000|2024-11-21 12:43:30|1519.38|1513.48|1519.45|1513.55|1519.45|1513.55|1519.21|1513.31|29
1732193020000|2024-11-21 12:43:40|1519.3|1513.4|1520.8|1514.9|1520.8|1514.9|1519.27|1513.37|29
1732193030000|2024-11-21 12:43:50|1520.7|1514.8|1521.35|1515.45|1521.4|1515.5|1519.7|1513.8|33
1732193040000|2024-11-21 12:44:00|1521.34|1515.44|1520.43|1514.53|1521.45|1515.55|1520.41|1514.51|33
1732193050000|2024-11-21 12:44:10|1520.38|1514.48|1519.41|1513.51|1520.5|1514.6|1519.25|1513.35|36
1732193060000|2024-11-21 12:44:20|1519.37|1513.47|1521.4|1515.5|1521.4|1515.5|1519.37|1513.47|35
1732193070000|2024-11-21 12:44:30|1521.3|1515.4|1521.41|1515.51|1521.7|1515.8|1520.6|1514.7|30
1732193080000|2024-11-21 12:44:40|1521.4|1515.5|1521.4|1515.5|1522|1516.1|1521.34|1515.44|33
1732193090000|2024-11-21 12:44:50|1520.95|1515.05|1521.8|1515.9|1521.8|1515.9|1520.6|1514.7|31
1732193100000|2024-11-21 12:45:00|1521.7|1515.8|1521.4|1515.5|1521.8|1515.9|1520.43|1514.53|34
1732193110000|2024-11-21 12:45:10|1521.25|1515.35|1520.26|1514.36|1521.36|1515.46|1519.67|1513.77|33
1732193120000|2024-11-21 12:45:20|1520.16|1514.26|1519.4|1513.5|1520.35|1514.45|1519.38|1513.48|32
1732193130000|2024-11-21 12:45:30|1519.3|1513.4|1518.29|1512.39|1519.45|1513.55|1517.51|1511.61|34
1732193140000|2024-11-21 12:45:40|1518.22|1512.32|1519.7|1513.8|1520.4|1514.5|1517.55|1511.65|32
1732193150000|2024-11-21 12:45:50|1519.65|1513.75|1521.48|1515.58|1521.8|1515.9|1519.6|1513.7|29
1732193160000|2024-11-21 12:46:00|1521.43|1515.53|1521.43|1515.53|1522.25|1516.35|1520.5|1514.6|32
1732193170000|2024-11-21 12:46:10|1521.41|1515.51|1521|1515.1|1521.41|1515.51|1519.6|1513.7|28
1732193180000|2024-11-21 12:46:20|1521.1|1515.2|1521.51|1515.61|1522.37|1516.47|1520.65|1514.75|32
1732193190000|2024-11-21 12:46:30|1521.45|1515.55|1522|1516.1|1522.3|1516.4|1521.45|1515.55|28
1732193200000|2024-11-21 12:46:40|1522.15|1516.25|1522.45|1516.55|1523.48|1517.58|1521.72|1515.82|28
1732193210000|2024-11-21 12:46:50|1522.4|1516.5|1522.15|1516.25|1522.45|1516.55|1521.45|1515.55|32
1732193220000|2024-11-21 12:47:00|1522.1|1516.2|1520.45|1514.55|1522.35|1516.45|1520.45|1514.55|33
1732193230000|2024-11-21 12:47:10|1520.44|1514.54|1521.45|1515.55|1521.5|1515.6|1519.43|1513.53|33
1732193240000|2024-11-21 12:47:20|1521.43|1515.53|1522.3|1516.4|1522.35|1516.45|1521.43|1515.53|26
1732193250000|2024-11-21 12:47:30|1522.45|1516.55|1523.45|1517.55|1523.5|1517.6|1522.25|1516.35|19
1732193260000|2024-11-21 12:47:40|1523.53|1517.63|1524.2|1518.3|1524.2|1518.3|1523.2|1517.3|30
1732193270000|2024-11-21 12:47:50|1524.3|1518.4|1524.15|1518.25|1524.38|1518.48|1523.2|1517.3|22
1732193280000|2024-11-21 12:48:00|1524.1|1518.2|1524.25|1518.35|1524.5|1518.6|1523.54|1517.64|33
1732193290000|2024-11-21 12:48:10|1524.3|1518.4|1524.4|1518.5|1524.55|1518.65|1523.3|1517.4|37
1732193300000|2024-11-21 12:48:20|1524.1|1518.2|1524.55|1518.65|1525.2|1519.3|1523.51|1517.61|28
1732193310000|2024-11-21 12:48:30|1524.6|1518.7|1525.1|1519.2|1525.25|1519.35|1524.35|1518.45|27
1732193320000|2024-11-21 12:48:40|1525|1519.1|1524.51|1518.61|1525.35|1519.45|1524.51|1518.61|19
1732193330000|2024-11-21 12:48:50|1524.6|1518.7|1525.15|1519.25|1525.25|1519.35|1524.45|1518.55|17
1732193340000|2024-11-21 12:49:00|1525.35|1519.45|1525.4|1519.5|1525.43|1519.53|1524.43|1518.53|20
1732193350000|2024-11-21 12:49:10|1525.37|1519.47|1525.17|1519.27|1525.7|1519.8|1524.43|1518.53|34
1732193360000|2024-11-21 12:49:20|1525.35|1519.45|1526.37|1520.47|1526.5|1520.6|1525.17|1519.27|33
1732193370000|2024-11-21 12:49:30|1526.38|1520.48|1526.95|1521.05|1526.95|1521.05|1526.38|1520.48|19
1732193380000|2024-11-21 12:49:40|1526.7|1520.8|1526.55|1520.65|1527.34|1521.44|1526.45|1520.55|22
1732193390000|2024-11-21 12:49:50|1526.41|1520.51|1527.2|1521.3|1527.25|1521.35|1526.3|1520.4|25
1732193400000|2024-11-21 12:50:00|1527.05|1521.15|1526.51|1520.61|1527.4|1521.5|1526.51|1520.61|36
1732193410000|2024-11-21 12:50:10|1526.45|1520.55|1525.14|1519.24|1527.43|1521.53|1524.93|1519.03|37
1732193420000|2024-11-21 12:50:20|1524.65|1518.75|1527.4|1521.5|1528.34|1522.44|1524.43|1518.53|32
1732193430000|2024-11-21 12:50:30|1527.31|1521.41|1528.39|1522.49|1528.43|1522.53|1526.6|1520.7|36
1732193440000|2024-11-21 12:50:40|1528.4|1522.5|1525.38|1519.48|1528.4|1522.5|1525.38|1519.48|37
1732193450000|2024-11-21 12:50:50|1525.41|1519.51|1524.54|1518.64|1525.45|1519.55|1524.45|1518.55|33
1732193460000|2024-11-21 12:51:00|1524.56|1518.66|1525.55|1519.65|1526.1|1520.2|1524.54|1518.64|36
1732193470000|2024-11-21 12:51:10|1525.54|1519.64|1524.48|1518.58|1526.4|1520.5|1524.44|1518.54|33
1732193480000|2024-11-21 12:51:20|1523.85|1517.95|1524.51|1518.61|1524.55|1518.65|1523.7|1517.8|28
1732193490000|2024-11-21 12:51:30|1524.45|1518.55|1525.45|1519.55|1525.45|1519.55|1524.4|1518.5|23
1732193500000|2024-11-21 12:51:40|1525.55|1519.65|1524.54|1518.64|1525.55|1519.65|1524.51|1518.61|32
1732193510000|2024-11-21 12:51:50|1524.5|1518.6|1522.08|1516.18|1524.5|1518.6|1521.4|1515.5|36
1732193520000|2024-11-21 12:52:00|1522.2|1516.3|1523.5|1517.6|1523.5|1517.6|1521.45|1515.55|36
1732193530000|2024-11-21 12:52:10|1523.48|1517.58|1523.54|1517.64|1523.54|1517.64|1522.43|1516.53|35
1732193540000|2024-11-21 12:52:20|1523.5|1517.6|1524.43|1518.53|1524.43|1518.53|1522.65|1516.75|31
1732193550000|2024-11-21 12:52:30|1523.95|1518.05|1523.39|1517.49|1524.45|1518.55|1523.38|1517.48|26
1732193560000|2024-11-21 12:52:40|1523.36|1517.46|1522.15|1516.25|1523.36|1517.46|1521.49|1515.59|30
1732193570000|2024-11-21 12:52:50|1521.95|1516.05|1521.48|1515.58|1522.25|1516.35|1520.43|1514.53|35
1732193580000|2024-11-21 12:53:00|1521.43|1515.53|1521.48|1515.58|1521.54|1515.64|1520.7|1514.8|31
1732193590000|2024-11-21 12:53:10|1521.45|1515.55|1521.53|1515.63|1522.2|1516.3|1521.36|1515.46|31
1732193600000|2024-11-21 12:53:20|1521.5|1515.6|1522.45|1516.55|1522.45|1516.55|1521.45|1515.55|30
1732193610000|2024-11-21 12:53:30|1522.4|1516.5|1523.39|1517.49|1523.45|1517.55|1521.75|1515.85|25
1732193620000|2024-11-21 12:53:40|1523.3|1517.4|1523.43|1517.53|1523.52|1517.62|1523.3|1517.4|30
1732193630000|2024-11-21 12:53:50|1523.4|1517.5|1524.45|1518.55|1524.45|1518.55|1522.6|1516.7|27
1732193640000|2024-11-21 12:54:00|1524.38|1518.48|1523.81|1517.91|1524.45|1518.55|1523.43|1517.53|36
1732193650000|2024-11-21 12:54:10|1523.75|1517.85|1522.61|1516.71|1524.45|1518.55|1522.43|1516.53|32
1732193660000|2024-11-21 12:54:20|1522.54|1516.64|1523.2|1517.3|1524.45|1518.55|1522.54|1516.64|30
1732193670000|2024-11-21 12:54:30|1523.3|1517.4|1523.41|1517.51|1524.3|1518.4|1523.3|1517.4|27
1732193680000|2024-11-21 12:54:40|1523.43|1517.53|1523.5|1517.6|1524.25|1518.35|1523.43|1517.53|29
1732193690000|2024-11-21 12:54:50|1523.52|1517.62|1522.36|1516.46|1523.52|1517.62|1521.7|1515.8|33
1732193700000|2024-11-21 12:55:00|1522.34|1516.44|1523.45|1517.55|1523.45|1517.55|1521.37|1515.47|28
1732193710000|2024-11-21 12:55:10|1523.55|1517.65|1524.25|1518.35|1524.45|1518.55|1523.48|1517.58|27
1732193720000|2024-11-21 12:55:20|1524.3|1518.4|1524.45|1518.55|1524.45|1518.55|1523.6|1517.7|23
1732193730000|2024-11-21 12:55:30|1524.5|1518.6|1524.43|1518.53|1524.5|1518.6|1523.45|1517.55|26
1732193740000|2024-11-21 12:55:40|1524.45|1518.55|1524.36|1518.46|1524.5|1518.6|1523.65|1517.75|22
1732193750000|2024-11-21 12:55:50|1524.24|1518.34|1525.43|1519.53|1525.85|1519.95|1523.5|1517.6|32
1732193760000|2024-11-21 12:56:00|1525.41|1519.51|1524.45|1518.55|1525.45|1519.55|1522.6|1516.7|35
1732193770000|2024-11-21 12:56:10|1524.65|1518.75|1525.4|1519.5|1526.31|1520.41|1524.55|1518.65|31
1732193780000|2024-11-21 12:56:20|1525.36|1519.46|1524.45|1518.55|1525.45|1519.55|1523.55|1517.65|36
1732193790000|2024-11-21 12:56:30|1524.5|1518.6|1524.35|1518.45|1524.5|1518.6|1523.7|1517.8|28
1732193800000|2024-11-21 12:56:40|1524.4|1518.5|1524.65|1518.75|1525.3|1519.4|1524.3|1518.4|26
1732193810000|2024-11-21 12:56:50|1525.25|1519.35|1523.45|1517.55|1525.25|1519.35|1523.45|1517.55|26
1732193820000|2024-11-21 12:57:00|1523.43|1517.53|1522.6|1516.7|1524.15|1518.25|1522.6|1516.7|34
1732193830000|2024-11-21 12:57:10|1522.43|1516.53|1521.41|1515.51|1523.55|1517.65|1521.37|1515.47|32
1732193840000|2024-11-21 12:57:20|1521.35|1515.45|1518.45|1512.55|1521.38|1515.48|1518.43|1512.53|32
1732193850000|2024-11-21 12:57:30|1518.51|1512.61|1518.73|1512.83|1519.33|1513.43|1518.39|1512.49|35
1732193860000|2024-11-21 12:57:40|1519.13|1513.23|1518.2|1512.3|1519.31|1513.41|1518.1|1512.2|28
1732193870000|2024-11-21 12:57:50|1518.1|1512.2|1516.31|1510.41|1518.1|1512.2|1515.8|1509.9|33
1732193880000|2024-11-21 12:58:00|1516.25|1510.35|1515.45|1509.55|1516.25|1510.35|1515.45|1509.55|27
1732193890000|2024-11-21 12:58:10|1515.48|1509.58|1515.1|1509.2|1516.5|1510.6|1515.1|1509.2|33
1732193900000|2024-11-21 12:58:20|1515.15|1509.25|1513.95|1508.05|1515.25|1509.35|1512.65|1506.75|34
1732193910000|2024-11-21 12:58:30|1514.47|1508.57|1511.45|1505.55|1514.55|1508.65|1511.45|1505.55|34
1732193920000|2024-11-21 12:58:40|1511.43|1505.53|1511.39|1505.49|1512.25|1506.35|1510.4|1504.5|34
1732193930000|2024-11-21 12:58:50|1511.4|1505.5|1511.42|1505.52|1511.43|1505.53|1510.4|1504.5|31
1732193940000|2024-11-21 12:59:00|1511.45|1505.55|1511.34|1505.44|1512.42|1506.52|1510.7|1504.8|35
1732193950000|2024-11-21 12:59:10|1511.32|1505.42|1510.51|1504.61|1511.43|1505.53|1510.41|1504.51|34
1732193960000|2024-11-21 12:59:20|1510.43|1504.53|1508.99|1503.09|1510.7|1504.8|1508.8|1502.9|37
1732193970000|2024-11-21 12:59:30|1508.58|1502.68|1506.5|1500.6|1508.58|1502.68|1505.95|1500.05|30
1732193980000|2024-11-21 12:59:40|1505.95|1500.05|1506.35|1500.45|1506.6|1500.7|1505.6|1499.7|38
1732193990000|2024-11-21 12:59:50|1506.3|1500.4|1505.53|1499.63|1506.5|1500.6|1505.4|1499.5|28
1732194000000|2024-11-21 13:00:00|1505.45|1499.55|1511.14|1505.24|1511.14|1505.24|1505.45|1499.55|32
1732194010000|2024-11-21 13:00:10|1510.95|1505.05|1510.54|1504.64|1511.57|1505.67|1509.8|1503.9|36
1732194020000|2024-11-21 13:00:20|1510.45|1504.55|1513.6|1507.7|1513.75|1507.85|1510.45|1504.55|32
1732194030000|2024-11-21 13:00:30|1513.72|1507.82|1514.5|1508.6|1514.85|1508.95|1513.23|1507.33|24
1732194040000|2024-11-21 13:00:40|1514.25|1508.35|1514.57|1508.67|1514.57|1508.67|1513.55|1507.65|35
1732194050000|2024-11-21 13:00:50|1514.52|1508.62|1514.48|1508.58|1515.3|1509.4|1513.75|1507.85|31
1732194060000|2024-11-21 13:01:00|1514.5|1508.6|1516.5|1510.6|1516.5|1510.6|1514.39|1508.49|31
1732194070000|2024-11-21 13:01:10|1516.48|1510.58|1513.65|1507.75|1516.48|1510.58|1513.53|1507.63|35
1732194080000|2024-11-21 13:01:20|1513.54|1507.64|1513.51|1507.61|1514.3|1508.4|1512.7|1506.8|33
1732194090000|2024-11-21 13:01:30|1513.45|1507.55|1514.52|1508.62|1514.6|1508.7|1513.45|1507.55|33
1732194100000|2024-11-21 13:01:40|1514.65|1508.75|1515.45|1509.55|1515.56|1509.66|1514.55|1508.65|32
1732194110000|2024-11-21 13:01:50|1515.9|1510|1517.5|1511.6|1517.55|1511.65|1515.75|1509.85|32
1732194120000|2024-11-21 13:02:00|1517.4|1511.5|1517.17|1511.27|1517.5|1511.6|1516.18|1510.28|34
1732194130000|2024-11-21 13:02:10|1517.43|1511.53|1514.53|1508.63|1517.43|1511.53|1513.55|1507.65|36
1732194140000|2024-11-21 13:02:20|1514.75|1508.85|1514.8|1508.9|1515.45|1509.55|1514.43|1508.53|31
1732194150000|2024-11-21 13:02:30|1514.75|1508.85|1515.5|1509.6|1516.3|1510.4|1514.75|1508.85|33
1732194160000|2024-11-21 13:02:40|1515.48|1509.58|1513.43|1507.53|1515.55|1509.65|1513.43|1507.53|33
1732194170000|2024-11-21 13:02:50|1513.4|1507.5|1511.8|1505.9|1513.65|1507.75|1511.8|1505.9|33
1732194180000|2024-11-21 13:03:00|1511.85|1505.95|1512.25|1506.35|1513|1507.1|1511.43|1505.53|30
1732194190000|2024-11-21 13:03:10|1512.7|1506.8|1513.48|1507.58|1514.25|1508.35|1511.8|1505.9|33
1732194200000|2024-11-21 13:03:20|1513.3|1507.4|1513.45|1507.55|1513.65|1507.75|1513.3|1507.4|18
1732194210000|2024-11-21 13:03:30|1513.43|1507.53|1514.95|1509.05|1514.95|1509.05|1513.43|1507.53|30
1732194220000|2024-11-21 13:03:40|1515.3|1509.4|1514.95|1509.05|1515.3|1509.4|1514.45|1508.55|20
1732194230000|2024-11-21 13:03:50|1515.7|1509.8|1515.45|1509.55|1515.7|1509.8|1514.53|1508.63|23
1732194240000|2024-11-21 13:04:00|1515.3|1509.4|1514.45|1508.55|1515.3|1509.4|1514.36|1508.46|21
1732194250000|2024-11-21 13:04:10|1514.4|1508.5|1514.34|1508.44|1514.53|1508.63|1513.48|1507.58|28
1732194260000|2024-11-21 13:04:20|1514.47|1508.57|1514.8|1508.9|1515.5|1509.6|1514.47|1508.57|25
1732194270000|2024-11-21 13:04:30|1514.7|1508.8|1515.25|1509.35|1515.25|1509.35|1514.35|1508.45|32
1732194280000|2024-11-21 13:04:40|1515.3|1509.4|1515.25|1509.35|1515.3|1509.4|1514.4|1508.5|25
1732194290000|2024-11-21 13:04:50|1515.2|1509.3|1515|1509.1|1515.55|1509.65|1514.45|1508.55|24
1732194300000|2024-11-21 13:05:00|1515.1|1509.2|1516.2|1510.3|1516.2|1510.3|1513.58|1507.68|32
1732194310000|2024-11-21 13:05:10|1515.9|1510|1515.5|1509.6|1516.4|1510.5|1514.45|1508.55|32
1732194320000|2024-11-21 13:05:20|1515.47|1509.57|1515.4|1509.5|1515.55|1509.65|1514.48|1508.58|30
1732194330000|2024-11-21 13:05:30|1515.35|1509.45|1516.25|1510.35|1516.25|1510.35|1515.35|1509.45|14
1732194340000|2024-11-21 13:05:40|1516.05|1510.15|1517.25|1511.35|1517.25|1511.35|1516.05|1510.15|27
1732194350000|2024-11-21 13:05:50|1517.34|1511.44|1517.52|1511.62|1518.35|1512.45|1517.34|1511.44|16
1732194360000|2024-11-21 13:06:00|1517.5|1511.6|1518.55|1512.65|1518.6|1512.7|1517.45|1511.55|31
1732194370000|2024-11-21 13:06:10|1518.52|1512.62|1519.48|1513.58|1519.5|1513.6|1518.52|1512.62|31
1732194380000|2024-11-21 13:06:20|1519.5|1513.6|1520.45|1514.55|1521.1|1515.2|1519.45|1513.55|20
1732194390000|2024-11-21 13:06:30|1520.52|1514.62|1521.15|1515.25|1521.15|1515.25|1519.35|1513.45|32
1732194400000|2024-11-21 13:06:40|1521.1|1515.2|1521.85|1515.95|1521.85|1515.95|1520.65|1514.75|17
1732194410000|2024-11-21 13:06:50|1522.35|1516.45|1521.48|1515.58|1522.75|1516.85|1521.4|1515.5|33
1732194420000|2024-11-21 13:07:00|1521.45|1515.55|1523.25|1517.35|1523.31|1517.41|1521.4|1515.5|35
1732194430000|2024-11-21 13:07:10|1523.15|1517.25|1523.2|1517.3|1523.3|1517.4|1522.45|1516.55|33
1732194440000|2024-11-21 13:07:20|1523.4|1517.5|1524.52|1518.62|1525.1|1519.2|1523.4|1517.5|21
1732194450000|2024-11-21 13:07:30|1524.48|1518.58|1524.4|1518.5|1525.1|1519.2|1524.2|1518.3|26
1732194460000|2024-11-21 13:07:40|1524.45|1518.55|1523.8|1517.9|1524.48|1518.58|1523.45|1517.55|30
1732194470000|2024-11-21 13:07:50|1523.9|1518|1522.38|1516.48|1524|1518.1|1521.55|1515.65|30
1732194480000|2024-11-21 13:08:00|1522.4|1516.5|1522.55|1516.65|1523.5|1517.6|1521.75|1515.85|35
1732194490000|2024-11-21 13:08:10|1522.97|1517.07|1524.45|1518.55|1524.45|1518.55|1522.8|1516.9|32
1732194500000|2024-11-21 13:08:20|1524.9|1519|1523.39|1517.49|1524.9|1519|1523.15|1517.25|33
1732194510000|2024-11-21 13:08:30|1523.31|1517.41|1523.55|1517.65|1523.95|1518.05|1523.27|1517.37|32
1732194520000|2024-11-21 13:08:40|1523.6|1517.7|1522.55|1516.65|1523.6|1517.7|1522.45|1516.55|27
1732194530000|2024-11-21 13:08:50|1522.97|1517.07|1522.45|1516.55|1523.35|1517.45|1522.45|1516.55|15
1732194540000|2024-11-21 13:09:00|1522.55|1516.65|1522.45|1516.55|1523.26|1517.36|1522.45|1516.55|22
1732194550000|2024-11-21 13:09:10|1522.55|1516.65|1523.36|1517.46|1523.36|1517.46|1522.55|1516.65|32
1732194560000|2024-11-21 13:09:20|1523.38|1517.48|1522.58|1516.68|1523.45|1517.55|1522.45|1516.55|31
1732194570000|2024-11-21 13:09:30|1522.54|1516.64|1523.95|1518.05|1523.95|1518.05|1522.51|1516.61|26
1732194580000|2024-11-21 13:09:40|1524|1518.1|1524.75|1518.85|1525.45|1519.55|1524|1518.1|27
1732194590000|2024-11-21 13:09:50|1524.43|1518.53|1524.08|1518.18|1524.5|1518.6|1524.05|1518.15|31
1732194600000|2024-11-21 13:10:00|1524.16|1518.26|1523.45|1517.55|1524.43|1518.53|1523.39|1517.49|33
1732194610000|2024-11-21 13:10:10|1523.42|1517.52|1523.8|1517.9|1524.35|1518.45|1522.29|1516.39|29
1732194620000|2024-11-21 13:10:20|1523.51|1517.61|1522.15|1516.25|1523.51|1517.61|1522.15|1516.25|27
1732194630000|2024-11-21 13:10:30|1522.4|1516.5|1520.45|1514.55|1522.45|1516.55|1520.25|1514.35|26
1732194640000|2024-11-21 13:10:40|1520.49|1514.59|1520.36|1514.46|1520.49|1514.59|1520.1|1514.2|28
1732194650000|2024-11-21 13:10:50|1520.4|1514.5|1522.4|1516.5|1522.4|1516.5|1520.4|1514.5|28
1732194660000|2024-11-21 13:11:00|1522.38|1516.48|1521.34|1515.44|1522.4|1516.5|1521.3|1515.4|13
1732194670000|2024-11-21 13:11:10|1521.4|1515.5|1523.15|1517.25|1523.45|1517.55|1521.2|1515.3|33
1732194680000|2024-11-21 13:11:20|1523.32|1517.42|1523.51|1517.61|1523.9|1518|1523|1517.1|35
1732194690000|2024-11-21 13:11:30|1523.55|1517.65|1525.4|1519.5|1525.45|1519.55|1523.55|1517.65|28
1732194700000|2024-11-21 13:11:40|1525.45|1519.55|1525.95|1520.05|1526.75|1520.85|1525.45|1519.55|27
1732194710000|2024-11-21 13:11:50|1526.28|1520.38|1525.47|1519.57|1526.45|1520.55|1525.4|1519.5|30
1732194720000|2024-11-21 13:12:00|1525.43|1519.53|1527.35|1521.45|1527.45|1521.55|1525.41|1519.51|27
1732194730000|2024-11-21 13:12:10|1527.41|1521.51|1526.95|1521.05|1527.45|1521.55|1526.45|1520.55|27
1732194740000|2024-11-21 13:12:20|1527.05|1521.15|1527.3|1521.4|1527.45|1521.55|1526.44|1520.54|17
1732194750000|2024-11-21 13:12:30|1527.38|1521.48|1528.25|1522.35|1528.41|1522.51|1527.2|1521.3|21
1732194760000|2024-11-21 13:12:40|1528.41|1522.51|1529.08|1523.18|1529.45|1523.55|1528.39|1522.49|27
1732194770000|2024-11-21 13:12:50|1529.15|1523.25|1528.24|1522.34|1529.39|1523.49|1527.2|1521.3|30
1732194780000|2024-11-21 13:13:00|1528.2|1522.3|1528.55|1522.65|1528.63|1522.73|1527.35|1521.45|29
1732194790000|2024-11-21 13:13:10|1528.53|1522.63|1529.43|1523.53|1530.39|1524.49|1528.53|1522.63|17
1732194800000|2024-11-21 13:13:20|1529.58|1523.68|1530.3|1524.4|1530.38|1524.48|1528.62|1522.72|32
1732194810000|2024-11-21 13:13:30|1530.38|1524.48|1530.4|1524.5|1530.4|1524.5|1529.35|1523.45|28
1732194820000|2024-11-21 13:13:40|1530.36|1524.46|1530.45|1524.55|1530.85|1524.95|1530.3|1524.4|27
1732194830000|2024-11-21 13:13:50|1530.39|1524.49|1530.48|1524.58|1531.1|1525.2|1529.85|1523.95|28
1732194840000|2024-11-21 13:14:00|1530.45|1524.55|1530.65|1524.75|1531.15|1525.25|1530.35|1524.45|25
1732194850000|2024-11-21 13:14:10|1531.15|1525.25|1532.23|1526.33|1532.3|1526.4|1531.15|1525.25|26
1732194860000|2024-11-21 13:14:20|1532.25|1526.35|1532.6|1526.7|1532.6|1526.7|1532.25|1526.35|16
1732194870000|2024-11-21 13:14:30|1532.55|1526.65|1533.38|1527.48|1533.41|1527.51|1532.55|1526.65|26
1732194880000|2024-11-21 13:14:40|1532.8|1526.9|1534.41|1528.51|1534.5|1528.6|1532.7|1526.8|26
1732194890000|2024-11-21 13:14:50|1534.4|1528.5|1533.45|1527.55|1534.41|1528.51|1533.43|1527.53|31
1732194900000|2024-11-21 13:15:00|1533.44|1527.54|1533.41|1527.51|1533.48|1527.58|1533.35|1527.45|32
1732194910000|2024-11-21 13:15:10|1533.43|1527.53|1532.69|1526.79|1534.38|1528.48|1532.55|1526.65|38
1732194920000|2024-11-21 13:15:20|1532.74|1526.84|1532.45|1526.55|1533.4|1527.5|1532.39|1526.49|28
1732194930000|2024-11-21 13:15:30|1532.41|1526.51|1532.45|1526.55|1532.45|1526.55|1532.2|1526.3|25
1732194940000|2024-11-21 13:15:40|1531.6|1525.7|1529.38|1523.48|1531.6|1525.7|1528.6|1522.7|33
1732194950000|2024-11-21 13:15:50|1529.25|1523.35|1526.3|1520.4|1529.25|1523.35|1525.45|1519.55|30
1732194960000|2024-11-21 13:16:00|1525.8|1519.9|1525.55|1519.65|1527.94|1522.04|1525.55|1519.65|36
1732194970000|2024-11-21 13:16:10|1525.58|1519.68|1525.85|1519.95|1527.45|1521.55|1525.3|1519.4|31
1732194980000|2024-11-21 13:16:20|1525.98|1520.08|1525.45|1519.55|1527.25|1521.35|1525.4|1519.5|28
1732194990000|2024-11-21 13:16:30|1524.8|1518.9|1522.9|1517|1524.95|1519.05|1522.5|1516.6|32
1732195000000|2024-11-21 13:16:40|1523.5|1517.6|1522.39|1516.49|1523.53|1517.63|1521.7|1515.8|31
1732195010000|2024-11-21 13:16:50|1522.45|1516.55|1521.45|1515.55|1522.45|1516.55|1521.2|1515.3|32
1732195020000|2024-11-21 13:17:00|1521.6|1515.7|1522.7|1516.8|1523.3|1517.4|1521.56|1515.66|34
1732195030000|2024-11-21 13:17:10|1522.5|1516.6|1524.38|1518.48|1525.25|1519.35|1522.5|1516.6|32
1732195040000|2024-11-21 13:17:20|1524.45|1518.55|1526.39|1520.49|1526.41|1520.51|1523.95|1518.05|32
1732195050000|2024-11-21 13:17:30|1526.4|1520.5|1528.05|1522.15|1528.1|1522.2|1526.05|1520.15|32
1732195060000|2024-11-21 13:17:40|1528|1522.1|1528.25|1522.35|1528.36|1522.46|1527.45|1521.55|29
1732195070000|2024-11-21 13:17:50|1528.1|1522.2|1528|1522.1|1528.4|1522.5|1527.2|1521.3|29
1732195080000|2024-11-21 13:18:00|1527.95|1522.05|1528.15|1522.25|1528.43|1522.53|1527.4|1521.5|28
1732195090000|2024-11-21 13:18:10|1528|1522.1|1528.32|1522.42|1528.45|1522.55|1527.4|1521.5|33
1732195100000|2024-11-21 13:18:20|1528.27|1522.37|1528.27|1522.37|1529.24|1523.34|1528.25|1522.35|32
1732195110000|2024-11-21 13:18:30|1527.45|1521.55|1526.6|1520.7|1529.85|1523.95|1526.6|1520.7|34
1732195120000|2024-11-21 13:18:40|1526.27|1520.37|1525.54|1519.64|1526.45|1520.55|1525.4|1519.5|33
1732195130000|2024-11-21 13:18:50|1526.1|1520.2|1526.41|1520.51|1526.45|1520.55|1525.25|1519.35|31
1732195140000|2024-11-21 13:19:00|1526.4|1520.5|1525.45|1519.55|1527.41|1521.51|1525.45|1519.55|34
1732195150000|2024-11-21 13:19:10|1525.42|1519.52|1524.55|1518.65|1525.42|1519.52|1524.49|1518.59|30
1732195160000|2024-11-21 13:19:20|1524.63|1518.73|1522.75|1516.85|1524.63|1518.73|1522.4|1516.5|31
1732195170000|2024-11-21 13:19:30|1522.74|1516.84|1523.41|1517.51|1523.65|1517.75|1522.74|1516.84|31
1732195180000|2024-11-21 13:19:40|1523.45|1517.55|1525.41|1519.51|1525.45|1519.55|1523.45|1517.55|31
1732195190000|2024-11-21 13:19:50|1525.45|1519.55|1524.51|1518.61|1525.45|1519.55|1524.43|1518.53|32
1732195200000|2024-11-21 13:20:00|1524.48|1518.58|1526.25|1520.35|1526.25|1520.35|1524.36|1518.46|31
1732195210000|2024-11-21 13:20:10|1526.35|1520.45|1525.45|1519.55|1526.65|1520.75|1524.54|1518.64|37
1732195220000|2024-11-21 13:20:20|1525.48|1519.58|1524.45|1518.55|1525.48|1519.58|1524.41|1518.51|31
1732195230000|2024-11-21 13:20:30|1523.75|1517.85|1524.38|1518.48|1524.45|1518.55|1523.41|1517.51|30
1732195240000|2024-11-21 13:20:40|1524.4|1518.5|1523.05|1517.15|1524.41|1518.51|1523|1517.1|37
1732195250000|2024-11-21 13:20:50|1522.48|1516.58|1522.38|1516.48|1523.35|1517.45|1522.25|1516.35|31
1732195260000|2024-11-21 13:21:00|1522.34|1516.44|1523.1|1517.2|1523.4|1517.5|1522.3|1516.4|33
1732195270000|2024-11-21 13:21:10|1523.2|1517.3|1524.45|1518.55|1524.7|1518.8|1522.85|1516.95|30
1732195280000|2024-11-21 13:21:20|1524.48|1518.58|1524.85|1518.95|1525.32|1519.42|1524.36|1518.46|33
1732195290000|2024-11-21 13:21:30|1525|1519.1|1524.45|1518.55|1526.05|1520.15|1524.35|1518.45|36
1732195300000|2024-11-21 13:21:40|1524.48|1518.58|1526.65|1520.75|1526.7|1520.8|1524.45|1518.55|29
1732195310000|2024-11-21 13:21:50|1527|1521.1|1526.41|1520.51|1527.2|1521.3|1526.36|1520.46|30
1732195320000|2024-11-21 13:22:00|1526.45|1520.55|1526.6|1520.7|1527.34|1521.44|1526.2|1520.3|31
1732195330000|2024-11-21 13:22:10|1526.9|1521|1525.52|1519.62|1526.9|1521|1525.35|1519.45|32
1732195340000|2024-11-21 13:22:20|1525.95|1520.05|1525.27|1519.37|1526.25|1520.35|1524.69|1518.79|34
1732195350000|2024-11-21 13:22:30|1525.29|1519.39|1525.36|1519.46|1525.6|1519.7|1524.7|1518.8|29
1732195360000|2024-11-21 13:22:40|1525.4|1519.5|1524.6|1518.7|1526.3|1520.4|1524.6|1518.7|30
1732195370000|2024-11-21 13:22:50|1524.63|1518.73|1525.53|1519.63|1526.1|1520.2|1524.6|1518.7|35
1732195380000|2024-11-21 13:23:00|1526|1520.1|1528.05|1522.15|1528.05|1522.15|1525.4|1519.5|33
1732195390000|2024-11-21 13:23:10|1528.1|1522.2|1527.1|1521.2|1528.4|1522.5|1527.03|1521.13|35
1732195400000|2024-11-21 13:23:20|1527.2|1521.3|1529.22|1523.32|1529.36|1523.46|1527.2|1521.3|35
1732195410000|2024-11-21 13:23:30|1529.24|1523.34|1528.29|1522.39|1529.38|1523.48|1528.29|1522.39|31
1732195420000|2024-11-21 13:23:40|1528.23|1522.33|1529.2|1523.3|1529.2|1523.3|1528.17|1522.27|28
1732195430000|2024-11-21 13:23:50|1529.25|1523.35|1529.43|1523.53|1529.9|1524|1528.8|1522.9|27
1732195440000|2024-11-21 13:24:00|1529.45|1523.55|1528.45|1522.55|1529.45|1523.55|1528.3|1522.4|30
1732195450000|2024-11-21 13:24:10|1528.65|1522.75|1528.1|1522.2|1529.36|1523.46|1528.1|1522.2|26
1732195460000|2024-11-21 13:24:20|1527.75|1521.85|1527.85|1521.95|1528.3|1522.4|1526.63|1520.73|33
1732195470000|2024-11-21 13:24:30|1527.51|1521.61|1527.9|1522|1527.9|1522|1527.36|1521.46|22
1732195480000|2024-11-21 13:24:40|1527.85|1521.95|1526.05|1520.15|1527.95|1522.05|1525.4|1519.5|33
1732195490000|2024-11-21 13:24:50|1526.25|1520.35|1523.34|1517.44|1526.38|1520.48|1523.27|1517.37|34
1732195500000|2024-11-21 13:25:00|1523.36|1517.46|1523.15|1517.25|1524.05|1518.15|1522.85|1516.95|34
1732195510000|2024-11-21 13:25:10|1523.25|1517.35|1523.38|1517.48|1524.4|1518.5|1523.25|1517.35|29
1732195520000|2024-11-21 13:25:20|1523.26|1517.36|1523.75|1517.85|1524.1|1518.2|1523.1|1517.2|23
1732195530000|2024-11-21 13:25:30|1524.2|1518.3|1524.9|1519|1526.1|1520.2|1524.2|1518.3|32
1732195540000|2024-11-21 13:25:40|1524.95|1519.05|1525.5|1519.6|1525.55|1519.65|1524.9|1519|21
1732195550000|2024-11-21 13:25:50|1525.55|1519.65|1525.05|1519.15|1526.15|1520.25|1525.05|1519.15|30
1732195560000|2024-11-21 13:26:00|1524.66|1518.76|1524.4|1518.5|1525.45|1519.55|1523.7|1517.8|29
1732195570000|2024-11-21 13:26:10|1524.41|1518.51|1522.85|1516.95|1524.48|1518.58|1522.75|1516.85|30
1732195580000|2024-11-21 13:26:20|1522.9|1517|1521.67|1515.77|1522.9|1517|1521.2|1515.3|36
1732195590000|2024-11-21 13:26:30|1521.64|1515.74|1521.9|1516|1522.4|1516.5|1520.45|1514.55|31
1732195600000|2024-11-21 13:26:40|1521.95|1516.05|1522.6|1516.7|1522.6|1516.7|1521.26|1515.36|27
1732195610000|2024-11-21 13:26:50|1522.81|1516.91|1523.3|1517.4|1523.41|1517.51|1522.35|1516.45|34
1732195620000|2024-11-21 13:27:00|1523.28|1517.38|1522.05|1516.15|1523.4|1517.5|1521.8|1515.9|31
1732195630000|2024-11-21 13:27:10|1521.9|1516|1522.75|1516.85|1522.75|1516.85|1521.4|1515.5|36
1732195640000|2024-11-21 13:27:20|1522.8|1516.9|1526.36|1520.46|1526.45|1520.55|1522.8|1516.9|33
1732195650000|2024-11-21 13:27:30|1526.34|1520.44|1526.45|1520.55|1527.1|1521.2|1525.7|1519.8|35
1732195660000|2024-11-21 13:27:40|1526.4|1520.5|1527.45|1521.55|1527.5|1521.6|1526.4|1520.5|28
1732195670000|2024-11-21 13:27:50|1527.42|1521.52|1528.25|1522.35|1528.25|1522.35|1526.58|1520.68|32
1732195680000|2024-11-21 13:28:00|1528.35|1522.45|1527.34|1521.44|1528.41|1522.51|1526.6|1520.7|30
1732195690000|2024-11-21 13:28:10|1527.27|1521.37|1526.5|1520.6|1527.29|1521.39|1526.05|1520.15|31
1732195700000|2024-11-21 13:28:20|1526.55|1520.65|1526.25|1520.35|1526.55|1520.65|1525.43|1519.53|22
1732195710000|2024-11-21 13:28:30|1526.3|1520.4|1526.48|1520.58|1526.55|1520.65|1525.48|1519.58|29
1732195720000|2024-11-21 13:28:40|1526.5|1520.6|1526.41|1520.51|1527.54|1521.64|1526.41|1520.51|28
1732195730000|2024-11-21 13:28:50|1526.45|1520.55|1526.5|1520.6|1527.05|1521.15|1526.43|1520.53|28
1732195740000|2024-11-21 13:29:00|1526.55|1520.65|1527.52|1521.62|1527.55|1521.65|1526.45|1520.55|29
1732195750000|2024-11-21 13:29:10|1527.54|1521.64|1528.1|1522.2|1528.35|1522.45|1527.45|1521.55|35
1732195760000|2024-11-21 13:29:20|1528.05|1522.15|1528.45|1522.55|1528.45|1522.55|1527.45|1521.55|29
1732195770000|2024-11-21 13:29:30|1528.43|1522.53|1529.65|1523.75|1529.65|1523.75|1528.15|1522.25|17
1732195780000|2024-11-21 13:29:40|1530.15|1524.25|1532.3|1526.4|1532.39|1526.49|1530.15|1524.25|26
1732195790000|2024-11-21 13:29:50|1532.39|1526.49|1532.45|1526.55|1532.45|1526.55|1531.8|1525.9|24
1732195800000|2024-11-21 13:30:00|1532.35|1526.45|1533.45|1527.55|1533.95|1528.05|1531.9|1526|29
1732195810000|2024-11-21 13:30:10|1533.5|1527.6|1535.62|1529.72|1535.9|1530|1533.45|1527.55|25
1732195820000|2024-11-21 13:30:20|1535.48|1529.58|1535.43|1529.53|1535.95|1530.05|1534.4|1528.5|31
1732195830000|2024-11-21 13:30:30|1535.42|1529.52|1532|1526.1|1535.42|1529.52|1531.43|1525.53|33
1732195840000|2024-11-21 13:30:40|1532.1|1526.2|1533.36|1527.46|1533.45|1527.55|1531.75|1525.85|37
1732195850000|2024-11-21 13:30:50|1533.38|1527.48|1531.65|1525.75|1534.36|1528.46|1531.65|1525.75|31
1732195860000|2024-11-21 13:31:00|1531.44|1525.54|1528.7|1522.8|1531.45|1525.55|1528.6|1522.7|28
1732195870000|2024-11-21 13:31:10|1528.62|1522.72|1527.7|1521.8|1529.4|1523.5|1527.7|1521.8|35
1732195880000|2024-11-21 13:31:20|1527.75|1521.85|1527.65|1521.75|1529.25|1523.35|1527.38|1521.48|35
1732195890000|2024-11-21 13:31:30|1527.79|1521.89|1526.6|1520.7|1527.95|1522.05|1526.6|1520.7|29
1732195900000|2024-11-21 13:31:40|1526.7|1520.8|1528.43|1522.53|1528.43|1522.53|1526.65|1520.75|31
1732195910000|2024-11-21 13:31:50|1528.5|1522.6|1526.43|1520.53|1529.4|1523.5|1525.6|1519.7|37
1732195920000|2024-11-21 13:32:00|1526.45|1520.55|1525.75|1519.85|1527.15|1521.25|1525.65|1519.75|37
1732195930000|2024-11-21 13:32:10|1525.8|1519.9|1526.2|1520.3|1526.4|1520.5|1525.5|1519.6|31
1732195940000|2024-11-21 13:32:20|1526.1|1520.2|1525.85|1519.95|1526.4|1520.5|1524.75|1518.85|33
1732195950000|2024-11-21 13:32:30|1525.9|1520|1525.45|1519.55|1527.25|1521.35|1525.43|1519.53|34
1732195960000|2024-11-21 13:32:40|1525.48|1519.58|1526.4|1520.5|1526.4|1520.5|1525.4|1519.5|25
1732195970000|2024-11-21 13:32:50|1526.5|1520.6|1525.41|1519.51|1526.65|1520.75|1525.41|1519.51|28
1732195980000|2024-11-21 13:33:00|1525.42|1519.52|1526.75|1520.85|1527.05|1521.15|1524.7|1518.8|35
1732195990000|2024-11-21 13:33:10|1526.8|1520.9|1528.15|1522.25|1528.45|1522.55|1526.65|1520.75|35
1732196000000|2024-11-21 13:33:20|1528.2|1522.3|1527.25|1521.35|1528.45|1522.55|1527.25|1521.35|31
1732196010000|2024-11-21 13:33:30|1526.75|1520.85|1525.61|1519.71|1527.39|1521.49|1524.65|1518.75|37
1732196020000|2024-11-21 13:33:40|1525.8|1519.9|1525.4|1519.5|1526.39|1520.49|1524.75|1518.85|30
1732196030000|2024-11-21 13:33:50|1525.39|1519.49|1525.5|1519.6|1526.05|1520.15|1525.39|1519.49|30
1732196040000|2024-11-21 13:34:00|1525.48|1519.58|1525.56|1519.66|1526.25|1520.35|1524.85|1518.95|28
1732196050000|2024-11-21 13:34:10|1525.45|1519.55|1523.88|1517.98|1525.45|1519.55|1523.5|1517.6|32
1732196060000|2024-11-21 13:34:20|1523.8|1517.9|1524.43|1518.53|1525.15|1519.25|1523.55|1517.65|34
1732196070000|2024-11-21 13:34:30|1524.4|1518.5|1526.3|1520.4|1526.3|1520.4|1523.7|1517.8|31
1732196080000|2024-11-21 13:34:40|1526.34|1520.44|1524.39|1518.49|1526.38|1520.48|1524.39|1518.49|32
1732196090000|2024-11-21 13:34:50|1524.38|1518.48|1523.45|1517.55|1524.39|1518.49|1522.55|1516.65|24
1732196100000|2024-11-21 13:35:00|1523.4|1517.5|1524.52|1518.62|1524.54|1518.64|1523.4|1517.5|32
1732196110000|2024-11-21 13:35:10|1524.54|1518.64|1524.5|1518.6|1526.25|1520.35|1524.43|1518.53|35
1732196120000|2024-11-21 13:35:20|1524.43|1518.53|1525.41|1519.51|1526.3|1520.4|1524.43|1518.53|33
1732196130000|2024-11-21 13:35:30|1525.4|1519.5|1523.59|1517.69|1525.4|1519.5|1523.39|1517.49|31
1732196140000|2024-11-21 13:35:40|1523.65|1517.75|1523.5|1517.6|1524.37|1518.47|1522.8|1516.9|31
1732196150000|2024-11-21 13:35:50|1523.39|1517.49|1523.55|1517.65|1523.55|1517.65|1522.75|1516.85|27
1732196160000|2024-11-21 13:36:00|1523.52|1517.62|1523.35|1517.45|1524.25|1518.35|1522.55|1516.65|32
1732196170000|2024-11-21 13:36:10|1523.3|1517.4|1522.53|1516.63|1523.39|1517.49|1522.38|1516.48|29
1732196180000|2024-11-21 13:36:20|1523|1517.1|1524.39|1518.49|1524.48|1518.58|1522.43|1516.53|31
1732196190000|2024-11-21 13:36:30|1524.36|1518.46|1523.8|1517.9|1524.36|1518.46|1523.39|1517.49|31
1732196200000|2024-11-21 13:36:40|1523.5|1517.6|1523.65|1517.75|1523.65|1517.75|1522.36|1516.46|33
1732196210000|2024-11-21 13:36:50|1523.75|1517.85|1524.45|1518.55|1525.25|1519.35|1523.2|1517.3|34
1732196220000|2024-11-21 13:37:00|1524.43|1518.53|1523.5|1517.6|1524.45|1518.55|1523.45|1517.55|35
1732196230000|2024-11-21 13:37:10|1523.53|1517.63|1524.39|1518.49|1525.4|1519.5|1523.53|1517.63|32
1732196240000|2024-11-21 13:37:20|1524.45|1518.55|1525.5|1519.6|1525.5|1519.6|1524.45|1518.55|28
1732196250000|2024-11-21 13:37:30|1525.54|1519.64|1526.1|1520.2|1527.43|1521.53|1525.54|1519.64|27
1732196260000|2024-11-21 13:37:40|1525.73|1519.83|1525.61|1519.71|1525.73|1519.83|1525.39|1519.49|27
1732196270000|2024-11-21 13:37:50|1525.65|1519.75|1525.45|1519.55|1526.35|1520.45|1525.1|1519.2|27
1732196280000|2024-11-21 13:38:00|1525.4|1519.5|1525.2|1519.3|1525.45|1519.55|1524.45|1518.55|35
1732196290000|2024-11-21 13:38:10|1525.15|1519.25|1523.85|1517.95|1525.15|1519.25|1523.4|1517.5|28
1732196300000|2024-11-21 13:38:20|1524.4|1518.5|1525.25|1519.35|1525.45|1519.55|1524.4|1518.5|32
1732196310000|2024-11-21 13:38:30|1525.05|1519.15|1525.25|1519.35|1525.35|1519.45|1524.3|1518.4|27
1732196320000|2024-11-21 13:38:40|1525.3|1519.4|1525.4|1519.5|1525.55|1519.65|1525.25|1519.35|27
1732196330000|2024-11-21 13:38:50|1525.39|1519.49|1525.34|1519.44|1525.45|1519.55|1525.05|1519.15|28
1732196340000|2024-11-21 13:39:00|1525.15|1519.25|1525.35|1519.45|1525.45|1519.55|1525|1519.1|31
1732196350000|2024-11-21 13:39:10|1525.45|1519.55|1525.4|1519.5|1525.6|1519.7|1525.35|1519.45|22
1732196360000|2024-11-21 13:39:20|1525.5|1519.6|1525.4|1519.5|1526.2|1520.3|1525.39|1519.49|21
1732196370000|2024-11-21 13:39:30|1525.45|1519.55|1526.29|1520.39|1527.1|1521.2|1525.45|1519.55|24
1732196380000|2024-11-21 13:39:40|1526.05|1520.15|1525.58|1519.68|1526.15|1520.25|1525.48|1519.58|24
1732196390000|2024-11-21 13:39:50|1525.54|1519.64|1527.25|1521.35|1527.25|1521.35|1525.5|1519.6|27
1732196400000|2024-11-21 13:40:00|1527|1521.1|1524.51|1518.61|1527|1521.1|1524.35|1518.45|28
1732196410000|2024-11-21 13:40:10|1524.54|1518.64|1525.55|1519.65|1526.3|1520.4|1524.35|1518.45|28
1732196420000|2024-11-21 13:40:20|1525.58|1519.68|1526.9|1521|1527.4|1521.5|1525.58|1519.68|30
1732196430000|2024-11-21 13:40:30|1526.5|1520.6|1526.4|1520.5|1526.55|1520.65|1526.32|1520.42|26
1732196440000|2024-11-21 13:40:40|1526.45|1520.55|1527.42|1521.52|1527.42|1521.52|1526.45|1520.55|25
1732196450000|2024-11-21 13:40:50|1527.4|1521.5|1527.75|1521.85|1528.15|1522.25|1527.34|1521.44|24
1732196460000|2024-11-21 13:41:00|1527.7|1521.8|1528.45|1522.55|1529.4|1523.5|1527.45|1521.55|22
1732196470000|2024-11-21 13:41:10|1528.43|1522.53|1528.5|1522.6|1529.45|1523.55|1528.4|1522.5|31
1732196480000|2024-11-21 13:41:20|1528.48|1522.58|1528.65|1522.75|1528.65|1522.75|1528.1|1522.2|26
1732196490000|2024-11-21 13:41:30|1528.7|1522.8|1528.51|1522.61|1529.45|1523.55|1528.51|1522.61|17
1732196500000|2024-11-21 13:41:40|1528.45|1522.55|1528.6|1522.7|1529.85|1523.95|1528.45|1522.55|35
1732196510000|2024-11-21 13:41:50|1529.1|1523.2|1529.6|1523.7|1529.65|1523.75|1528.52|1522.62|31
1732196520000|2024-11-21 13:42:00|1529.55|1523.65|1530.4|1524.5|1530.4|1524.5|1529.54|1523.64|11
1732196530000|2024-11-21 13:42:10|1530.43|1524.53|1530.55|1524.65|1531.25|1525.35|1530.35|1524.45|16
1732196540000|2024-11-21 13:42:20|1531.05|1525.15|1532.45|1526.55|1532.45|1526.55|1531|1525.1|17
1732196550000|2024-11-21 13:42:30|1532.43|1526.53|1532.45|1526.55|1532.45|1526.55|1532.2|1526.3|21
1732196560000|2024-11-21 13:42:40|1532.43|1526.53|1533|1527.1|1533.35|1527.45|1532.43|1526.53|21
1732196570000|2024-11-21 13:42:50|1533.05|1527.15|1533.27|1527.37|1533.4|1527.5|1533.05|1527.15|24
1732196580000|2024-11-21 13:43:00|1532.8|1526.9|1532.17|1526.27|1533|1527.1|1531.4|1525.5|24
1732196590000|2024-11-21 13:43:10|1532.15|1526.25|1532.05|1526.15|1532.38|1526.48|1531.2|1525.3|27
1732196600000|2024-11-21 13:43:20|1531.65|1525.75|1531.6|1525.7|1532.32|1526.42|1531.15|1525.25|35
1732196610000|2024-11-21 13:43:30|1531.38|1525.48|1533.34|1527.44|1533.4|1527.5|1531.25|1525.35|35
1732196620000|2024-11-21 13:43:40|1533.32|1527.42|1532.41|1526.51|1533.32|1527.42|1532.2|1526.3|33
1732196630000|2024-11-21 13:43:50|1532.39|1526.49|1531.45|1525.55|1532.45|1526.55|1531.28|1525.38|34
1732196640000|2024-11-21 13:44:00|1531.65|1525.75|1532.03|1526.13|1532.26|1526.36|1531.3|1525.4|23
1732196650000|2024-11-21 13:44:10|1531.6|1525.7|1531.25|1525.35|1532.25|1526.35|1531.01|1525.11|26
1732196660000|2024-11-21 13:44:20|1531.22|1525.32|1529.39|1523.49|1531.25|1525.35|1529.35|1523.45|24
1732196670000|2024-11-21 13:44:30|1529.45|1523.55|1529.39|1523.49|1530.27|1524.37|1529.35|1523.45|31
1732196680000|2024-11-21 13:44:40|1529.4|1523.5|1530.24|1524.34|1530.34|1524.44|1528.95|1523.05|31
1732196690000|2024-11-21 13:44:50|1530.05|1524.15|1530.13|1524.23|1530.35|1524.45|1530.05|1524.15|25
1732196700000|2024-11-21 13:45:00|1530.23|1524.33|1529.1|1523.2|1530.23|1524.33|1528.7|1522.8|33
1732196710000|2024-11-21 13:45:10|1529|1523.1|1529.3|1523.4|1529.4|1523.5|1528.9|1523|33
1732196720000|2024-11-21 13:45:20|1529.24|1523.34|1528.35|1522.45|1529.4|1523.5|1527.9|1522|25
1732196730000|2024-11-21 13:45:30|1527.6|1521.7|1527.2|1521.3|1528.35|1522.45|1526.75|1520.85|25
1732196740000|2024-11-21 13:45:40|1527.11|1521.21|1527.25|1521.35|1528.22|1522.32|1526.85|1520.95|31
1732196750000|2024-11-21 13:45:50|1527.17|1521.27|1527.4|1521.5|1528.4|1522.5|1527|1521.1|30
1732196760000|2024-11-21 13:46:00|1527.35|1521.45|1528.35|1522.45|1528.4|1522.5|1527.35|1521.45|28
1732196770000|2024-11-21 13:46:10|1528.65|1522.75|1528.14|1522.24|1529.4|1523.5|1528.03|1522.13|34
1732196780000|2024-11-21 13:46:20|1528.18|1522.28|1526.6|1520.7|1528.39|1522.49|1526.3|1520.4|32
1732196790000|2024-11-21 13:46:30|1526.65|1520.75|1526.22|1520.32|1526.75|1520.85|1525.9|1520|30
1732196800000|2024-11-21 13:46:40|1526.2|1520.3|1526.12|1520.22|1526.5|1520.6|1525.96|1520.06|21
1732196810000|2024-11-21 13:46:50|1525.75|1519.85|1525.31|1519.41|1526.32|1520.42|1524.85|1518.95|25
1732196820000|2024-11-21 13:47:00|1525.35|1519.45|1526.2|1520.3|1526.45|1520.55|1525.35|1519.45|29
1732196830000|2024-11-21 13:47:10|1526.25|1520.35|1525.12|1519.22|1526.25|1520.35|1524.47|1518.57|28
1732196840000|2024-11-21 13:47:20|1524.97|1519.07|1526.49|1520.59|1526.5|1520.6|1524.55|1518.65|29
1732196850000|2024-11-21 13:47:30|1526.52|1520.62|1528.8|1522.9|1528.9|1523|1526.52|1520.62|33
1732196860000|2024-11-21 13:47:40|1528.9|1523|1529.43|1523.53|1529.46|1523.56|1528.7|1522.8|27
1732196870000|2024-11-21 13:47:50|1529.38|1523.48|1528.4|1522.5|1529.48|1523.58|1527.95|1522.05|31
1732196880000|2024-11-21 13:48:00|1528.39|1522.49|1528.45|1522.55|1529.55|1523.65|1528.36|1522.46|33
1732196890000|2024-11-21 13:48:10|1528.4|1522.5|1530.22|1524.32|1530.32|1524.42|1528.15|1522.25|34
1732196900000|2024-11-21 13:48:20|1530.1|1524.2|1527.35|1521.45|1530.1|1524.2|1527.33|1521.43|33
1732196910000|2024-11-21 13:48:30|1527.28|1521.38|1528.25|1522.35|1528.35|1522.45|1527|1521.1|34
1732196920000|2024-11-21 13:48:40|1528.3|1522.4|1529.1|1523.2|1529.55|1523.65|1527.53|1521.63|27
1732196930000|2024-11-21 13:48:50|1529.05|1523.15|1529.2|1523.3|1529.7|1523.8|1528.75|1522.85|29
1732196940000|2024-11-21 13:49:00|1529.25|1523.35|1530.45|1524.55|1530.45|1524.55|1529.25|1523.35|11
1732196950000|2024-11-21 13:49:10|1529.7|1523.8|1528.7|1522.8|1530.4|1524.5|1528.7|1522.8|17
1732196960000|2024-11-21 13:49:20|1528.75|1522.85|1529.55|1523.65|1529.75|1523.85|1528.75|1522.85|13
1732196970000|2024-11-21 13:49:30|1529.1|1523.2|1528.15|1522.25|1529.1|1523.2|1527.6|1521.7|7
1732196980000|2024-11-21 13:49:40|1528.65|1522.75|1529.1|1523.2|1529.3|1523.4|1528.55|1522.65|11
1732196990000|2024-11-21 13:49:50|1528.65|1522.75|1528.55|1522.65|1528.65|1522.75|1528.55|1522.65|2
1732197000000|2024-11-21 13:50:00|1527.6|1521.7|1527.6|1521.7|1528.1|1522.2|1527.55|1521.65|8
1732197010000|2024-11-21 13:50:10|1527.65|1521.75|1527.55|1521.65|1527.75|1521.85|1527.55|1521.65|9
1732197020000|2024-11-21 13:50:20|1527.7|1521.8|1527.8|1521.9|1528.2|1522.3|1527.6|1521.7|12
1732197030000|2024-11-21 13:50:30|1527.75|1521.85|1528.55|1522.65|1529.35|1523.45|1527.55|1521.65|12
1732197040000|2024-11-21 13:50:40|1528.7|1522.8|1528.3|1522.4|1528.7|1522.8|1527.45|1521.55|8
1732197050000|2024-11-21 13:50:50|1528.65|1522.75|1528.8|1522.9|1528.9|1523|1528.55|1522.65|11
1732197060000|2024-11-21 13:51:00|1529.25|1523.35|1529.6|1523.7|1530.15|1524.25|1529.25|1523.35|7
1732197070000|2024-11-21 13:51:10|1529.75|1523.85|1530.6|1524.7|1530.7|1524.8|1529.65|1523.75|8
1732197080000|2024-11-21 13:51:20|1530.45|1524.55|1530.3|1524.4|1530.45|1524.55|1529.65|1523.75|23
1732197090000|2024-11-21 13:51:30|1530.18|1524.28|1529.56|1523.66|1530.7|1524.8|1529.55|1523.65|35
1732197100000|2024-11-21 13:51:40|1529.54|1523.64|1530.45|1524.55|1530.6|1524.7|1529.54|1523.64|32
1732197110000|2024-11-21 13:51:50|1530.47|1524.57|1530.24|1524.34|1530.8|1524.9|1530|1524.1|29
1732197120000|2024-11-21 13:52:00|1530.06|1524.16|1529.36|1523.46|1530.06|1524.16|1529.05|1523.15|27
1732197130000|2024-11-21 13:52:10|1529.34|1523.44|1530.4|1524.5|1530.45|1524.55|1528.49|1522.59|27
1732197140000|2024-11-21 13:52:20|1530.39|1524.49|1530.35|1524.45|1530.4|1524.5|1530.1|1524.2|23
1732197150000|2024-11-21 13:52:30|1530.38|1524.48|1530.41|1524.51|1531.35|1525.45|1530.3|1524.4|29
1732197160000|2024-11-21 13:52:40|1530.49|1524.59|1530.36|1524.46|1530.5|1524.6|1529.56|1523.66|31
1732197170000|2024-11-21 13:52:50|1530.39|1524.49|1530.23|1524.33|1530.6|1524.7|1530.05|1524.15|31
1732197180000|2024-11-21 13:53:00|1530.13|1524.23|1530.75|1524.85|1530.75|1524.85|1529.56|1523.66|34
1732197190000|2024-11-21 13:53:10|1529.6|1523.7|1528.29|1522.39|1529.6|1523.7|1528.25|1522.35|32
1732197200000|2024-11-21 13:53:20|1528.34|1522.44|1528.36|1522.46|1529.05|1523.15|1527.4|1521.5|32
1732197210000|2024-11-21 13:53:30|1528.4|1522.5|1528.4|1522.5|1528.41|1522.51|1528.1|1522.2|28
1732197220000|2024-11-21 13:53:40|1528.8|1522.9|1528.27|1522.37|1528.8|1522.9|1528.2|1522.3|26
1732197230000|2024-11-21 13:53:50|1528.34|1522.44|1527.45|1521.55|1528.34|1522.44|1527.15|1521.25|30
1732197240000|2024-11-21 13:54:00|1527.2|1521.3|1528.49|1522.59|1528.6|1522.7|1527.2|1521.3|32
1732197250000|2024-11-21 13:54:10|1528.5|1522.6|1528.63|1522.73|1528.63|1522.73|1528.41|1522.51|31
1732197260000|2024-11-21 13:54:20|1528.56|1522.66|1528.48|1522.58|1529.34|1523.44|1528.43|1522.53|32
1732197270000|2024-11-21 13:54:30|1528.5|1522.6|1528.53|1522.63|1528.85|1522.95|1528.15|1522.25|38
1732197280000|2024-11-21 13:54:40|1528.4|1522.5|1528.35|1522.45|1528.56|1522.66|1528.35|1522.45|29
1732197290000|2024-11-21 13:54:50|1528.29|1522.39|1527.95|1522.05|1528.44|1522.54|1527.54|1521.64|31
1732197300000|2024-11-21 13:55:00|1528.35|1522.45|1527.8|1521.9|1528.35|1522.45|1527.5|1521.6|32
1732197310000|2024-11-21 13:55:10|1528.18|1522.28|1528.49|1522.59|1529.17|1523.27|1527.95|1522.05|36
1732197320000|2024-11-21 13:55:20|1528.5|1522.6|1529.3|1523.4|1529.3|1523.4|1528.47|1522.57|34
1732197330000|2024-11-21 13:55:30|1529.42|1523.52|1528.5|1522.6|1529.45|1523.55|1528.45|1522.55|35
1732197340000|2024-11-21 13:55:40|1528.51|1522.61|1529.3|1523.4|1529.45|1523.55|1528.51|1522.61|27
1732197350000|2024-11-21 13:55:50|1529.39|1523.49|1527.53|1521.63|1529.39|1523.49|1527.53|1521.63|28
1732197360000|2024-11-21 13:56:00|1527.56|1521.66|1527.56|1521.66|1528.15|1522.25|1527.53|1521.63|29
1732197370000|2024-11-21 13:56:10|1527.54|1521.64|1528.52|1522.62|1528.52|1522.62|1527.5|1521.6|31
1732197380000|2024-11-21 13:56:20|1528.45|1522.55|1527|1521.1|1528.51|1522.61|1527|1521.1|28
1732197390000|2024-11-21 13:56:30|1527.05|1521.15|1527.45|1521.55|1527.45|1521.55|1526.9|1521|18
1732197400000|2024-11-21 13:56:40|1527.4|1521.5|1526.5|1520.6|1527.4|1521.5|1526.1|1520.2|24
1732197410000|2024-11-21 13:56:50|1526.48|1520.58|1527.32|1521.42|1527.32|1521.42|1526.45|1520.55|24
1732197420000|2024-11-21 13:57:00|1527.35|1521.45|1526.34|1520.44|1527.36|1521.46|1526.1|1520.2|22
1732197430000|2024-11-21 13:57:10|1526.32|1520.42|1525.54|1519.64|1526.34|1520.44|1525.45|1519.55|21
1732197440000|2024-11-21 13:57:20|1525.5|1519.6|1525.39|1519.49|1525.65|1519.75|1525.25|1519.35|30
1732197450000|2024-11-21 13:57:30|1525.37|1519.47|1524.32|1518.42|1525.45|1519.55|1524.32|1518.42|21
1732197460000|2024-11-21 13:57:40|1524.52|1518.62|1526.43|1520.53|1526.43|1520.53|1524.49|1518.59|31
1732197470000|2024-11-21 13:57:50|1526.4|1520.5|1526.05|1520.15|1526.43|1520.53|1526.05|1520.15|25
1732197480000|2024-11-21 13:58:00|1525.95|1520.05|1525.66|1519.76|1526.45|1520.55|1525.59|1519.69|26
1732197490000|2024-11-21 13:58:10|1525.45|1519.55|1525.43|1519.53|1525.45|1519.55|1525.3|1519.4|24
1732197500000|2024-11-21 13:58:20|1525.39|1519.49|1525.32|1519.42|1525.4|1519.5|1525.2|1519.3|24
1732197510000|2024-11-21 13:58:30|1525.27|1519.37|1524.41|1518.51|1525.27|1519.37|1524.37|1518.47|29
1732197520000|2024-11-21 13:58:40|1524.39|1518.49|1525.27|1519.37|1525.27|1519.37|1524.39|1518.49|19
1732197530000|2024-11-21 13:58:50|1525.25|1519.35|1525.41|1519.51|1525.85|1519.95|1524.63|1518.73|21
1732197540000|2024-11-21 13:59:00|1525.5|1519.6|1526.34|1520.44|1526.8|1520.9|1525.4|1519.5|26
1732197550000|2024-11-21 13:59:10|1526.4|1520.5|1525.58|1519.68|1526.95|1521.05|1525.58|1519.68|26
1732197560000|2024-11-21 13:59:20|1525.8|1519.9|1525.16|1519.26|1525.85|1519.95|1525|1519.1|23
1732197570000|2024-11-21 13:59:30|1525.04|1519.14|1525.3|1519.4|1525.47|1519.57|1525|1519.1|29
1732197580000|2024-11-21 13:59:40|1525.25|1519.35|1525.3|1519.4|1525.45|1519.55|1524.53|1518.63|28
1732197590000|2024-11-21 13:59:50|1525.32|1519.42|1525.5|1519.6|1525.8|1519.9|1525.15|1519.25|27
1732197600000|2024-11-21 14:00:00|1525.58|1519.68|1527.41|1521.51|1527.6|1521.7|1525.48|1519.58|37
1732197610000|2024-11-21 14:00:10|1527.39|1521.49|1528.38|1522.48|1528.45|1522.55|1527|1521.1|36
1732197620000|2024-11-21 14:00:20|1528.4|1522.5|1530.51|1524.61|1530.55|1524.65|1528.36|1522.46|35
1732197630000|2024-11-21 14:00:30|1530.52|1524.62|1531.43|1525.53|1531.45|1525.55|1529.6|1523.7|34
1732197640000|2024-11-21 14:00:40|1531.44|1525.54|1531.45|1525.55|1532.5|1526.6|1531.4|1525.5|28
1732197650000|2024-11-21 14:00:50|1531.48|1525.58|1530.54|1524.64|1531.52|1525.62|1530.3|1524.4|35
1732197660000|2024-11-21 14:01:00|1530.52|1524.62|1530.38|1524.48|1531.4|1525.5|1529.63|1523.73|34
1732197670000|2024-11-21 14:01:10|1530.37|1524.47|1529.32|1523.42|1530.37|1524.47|1529.05|1523.15|30
1732197680000|2024-11-21 14:01:20|1529.37|1523.47|1527.4|1521.5|1529.37|1523.47|1527.37|1521.47|32
1732197690000|2024-11-21 14:01:30|1527.42|1521.52|1527.56|1521.66|1528.35|1522.45|1527.37|1521.47|37
1732197700000|2024-11-21 14:01:40|1527.55|1521.65|1529.36|1523.46|1529.36|1523.46|1527.5|1521.6|36
1732197710000|2024-11-21 14:01:50|1529.34|1523.44|1527.55|1521.65|1529.4|1523.5|1527.55|1521.65|34
1732197720000|2024-11-21 14:02:00|1527.53|1521.63|1528.44|1522.54|1528.6|1522.7|1526.62|1520.72|33
1732197730000|2024-11-21 14:02:10|1528.45|1522.55|1528.44|1522.54|1529.15|1523.25|1528.4|1522.5|37
1732197740000|2024-11-21 14:02:20|1528.42|1522.52|1530.05|1524.15|1530.6|1524.7|1528.37|1522.47|34
1732197750000|2024-11-21 14:02:30|1529.95|1524.05|1530.49|1524.59|1530.57|1524.67|1529.15|1523.25|31
1732197760000|2024-11-21 14:02:40|1530.5|1524.6|1530.3|1524.4|1530.57|1524.67|1529.48|1523.58|33
1732197770000|2024-11-21 14:02:50|1530.26|1524.36|1529.52|1523.62|1530.26|1524.36|1528.53|1522.63|29
1732197780000|2024-11-21 14:03:00|1529.5|1523.6|1531.52|1525.62|1531.7|1525.8|1529.5|1523.6|31
1732197790000|2024-11-21 14:03:10|1531.45|1525.55|1531.38|1525.48|1531.52|1525.62|1530.51|1524.61|26
1732197800000|2024-11-21 14:03:20|1531.34|1525.44|1530.36|1524.46|1531.34|1525.44|1530.2|1524.3|36
1732197810000|2024-11-21 14:03:30|1530.38|1524.48|1531|1525.1|1531|1525.1|1530.34|1524.44|30
1732197820000|2024-11-21 14:03:40|1531.1|1525.2|1531.43|1525.53|1531.45|1525.55|1531.1|1525.2|24
1732197830000|2024-11-21 14:03:50|1531.39|1525.49|1531.58|1525.68|1532.4|1526.5|1531.39|1525.49|32
1732197840000|2024-11-21 14:04:00|1532.1|1526.2|1531.48|1525.58|1532.45|1526.55|1531.48|1525.58|23
1732197850000|2024-11-21 14:04:10|1531.54|1525.64|1531.34|1525.44|1531.58|1525.68|1531.05|1525.15|31
1732197860000|2024-11-21 14:04:20|1531.36|1525.46|1530.51|1524.61|1531.41|1525.51|1530.48|1524.58|22
1732197870000|2024-11-21 14:04:30|1530.64|1524.74|1530.54|1524.64|1531.34|1525.44|1530.5|1524.6|28
1732197880000|2024-11-21 14:04:40|1530.59|1524.69|1530.3|1524.4|1530.65|1524.75|1530.25|1524.35|35
1732197890000|2024-11-21 14:04:50|1530.48|1524.58|1531.2|1525.3|1531.39|1525.49|1530.41|1524.51|35
1732197900000|2024-11-21 14:05:00|1531.13|1525.23|1530.54|1524.64|1531.34|1525.44|1530.52|1524.62|28
1732197910000|2024-11-21 14:05:10|1530.58|1524.68|1531.43|1525.53|1531.45|1525.55|1530.57|1524.67|31
1732197920000|2024-11-21 14:05:20|1531.8|1525.9|1530.52|1524.62|1531.8|1525.9|1530.52|1524.62|27
1732197930000|2024-11-21 14:05:30|1530.51|1524.61|1531.34|1525.44|1531.4|1525.5|1530.2|1524.3|29
1732197940000|2024-11-21 14:05:40|1531.35|1525.45|1531.45|1525.55|1532|1526.1|1531.3|1525.4|30
1732197950000|2024-11-21 14:05:50|1531.44|1525.54|1530.54|1524.64|1531.45|1525.55|1530.5|1524.6|28
1732197960000|2024-11-21 14:06:00|1530.5|1524.6|1531.41|1525.51|1531.41|1525.51|1530.44|1524.54|27
1732197970000|2024-11-21 14:06:10|1531.39|1525.49|1532.85|1526.95|1532.9|1527|1531.35|1525.45|25
1732197980000|2024-11-21 14:06:20|1532.53|1526.63|1532.48|1526.58|1533.05|1527.15|1532.48|1526.58|33
1732197990000|2024-11-21 14:06:30|1532.61|1526.71|1533.36|1527.46|1533.39|1527.49|1532.51|1526.61|32
1732198000000|2024-11-21 14:06:40|1533.39|1527.49|1533.52|1527.62|1533.52|1527.62|1532.48|1526.58|25
1732198010000|2024-11-21 14:06:50|1533.5|1527.6|1533.54|1527.64|1533.58|1527.68|1532.48|1526.58|22
1732198020000|2024-11-21 14:07:00|1533.9|1528|1534.49|1528.59|1534.51|1528.61|1533.9|1528|21
1732198030000|2024-11-21 14:07:10|1534.51|1528.61|1535.55|1529.65|1535.8|1529.9|1534.49|1528.59|18
1732198040000|2024-11-21 14:07:20|1535.58|1529.68|1536.48|1530.58|1537.5|1531.6|1535.57|1529.67|26
1732198050000|2024-11-21 14:07:30|1536.57|1530.67|1537.32|1531.42|1537.45|1531.55|1536.45|1530.55|18
1732198060000|2024-11-21 14:07:40|1537.35|1531.45|1538.4|1532.5|1538.45|1532.55|1537.35|1531.45|22
1732198070000|2024-11-21 14:07:50|1538.39|1532.49|1538.41|1532.51|1538.43|1532.53|1538.25|1532.35|19
1732198080000|2024-11-21 14:08:00|1538.35|1532.45|1539.42|1533.52|1539.45|1533.55|1538.35|1532.45|29
1732198090000|2024-11-21 14:08:10|1539.35|1533.45|1539.26|1533.36|1539.45|1533.55|1538.63|1532.73|31
1732198100000|2024-11-21 14:08:20|1539.18|1533.28|1539.32|1533.42|1539.4|1533.5|1538.95|1533.05|28
1732198110000|2024-11-21 14:08:30|1539.27|1533.37|1538.19|1532.29|1539.41|1533.51|1537.95|1532.05|30
1732198120000|2024-11-21 14:08:40|1538.35|1532.45|1538.34|1532.44|1538.45|1532.55|1538.22|1532.32|34
1732198130000|2024-11-21 14:08:50|1538.36|1532.46|1538.4|1532.5|1538.45|1532.55|1538.34|1532.44|26
1732198140000|2024-11-21 14:09:00|1538.45|1532.55|1538.48|1532.58|1539.26|1533.36|1538.29|1532.39|32
1732198150000|2024-11-21 14:09:10|1538.49|1532.59|1539.29|1533.39|1539.45|1533.55|1538.4|1532.5|30
1732198160000|2024-11-21 14:09:20|1539.18|1533.28|1539.26|1533.36|1539.36|1533.46|1537.41|1531.51|35
1732198170000|2024-11-21 14:09:30|1539.28|1533.38|1538.39|1532.49|1539.4|1533.5|1538.35|1532.45|30
1732198180000|2024-11-21 14:09:40|1538.45|1532.55|1538.48|1532.58|1539.22|1533.32|1538.45|1532.55|29
1732198190000|2024-11-21 14:09:50|1538.4|1532.5|1537.58|1531.68|1538.41|1532.51|1537.58|1531.68|30
1732198200000|2024-11-21 14:10:00|1537.6|1531.7|1536.75|1530.85|1538.27|1532.37|1536.75|1530.85|31
1732198210000|2024-11-21 14:10:10|1537.1|1531.2|1537.31|1531.41|1537.45|1531.55|1537.05|1531.15|31
1732198220000|2024-11-21 14:10:20|1537.36|1531.46|1538.75|1532.85|1538.75|1532.85|1537.29|1531.39|25
1732198230000|2024-11-21 14:10:30|1538.95|1533.05|1538.45|1532.55|1539.38|1533.48|1538.2|1532.3|29
1732198240000|2024-11-21 14:10:40|1538.35|1532.45|1539|1533.1|1539.41|1533.51|1538.34|1532.44|28
1732198250000|2024-11-21 14:10:50|1539.27|1533.37|1538.18|1532.28|1539.27|1533.37|1538.15|1532.25|33
1732198260000|2024-11-21 14:11:00|1538.26|1532.36|1538.38|1532.48|1538.38|1532.48|1537.1|1531.2|30
1732198270000|2024-11-21 14:11:10|1538.35|1532.45|1539.21|1533.31|1539.4|1533.5|1538.1|1532.2|27
1732198280000|2024-11-21 14:11:20|1539.11|1533.21|1538.5|1532.6|1539.35|1533.45|1538|1532.1|34
1732198290000|2024-11-21 14:11:30|1538.48|1532.58|1538.36|1532.46|1538.48|1532.58|1538.25|1532.35|31
1732198300000|2024-11-21 14:11:40|1538.4|1532.5|1538.2|1532.3|1538.45|1532.55|1537.85|1531.95|28
1732198310000|2024-11-21 14:11:50|1538.4|1532.5|1539.06|1533.16|1539.21|1533.31|1538.38|1532.48|32
1732198320000|2024-11-21 14:12:00|1538.5|1532.6|1538.3|1532.4|1538.5|1532.6|1538.05|1532.15|28
1732198330000|2024-11-21 14:12:10|1538.32|1532.42|1537.9|1532|1538.52|1532.62|1537.9|1532|28
1732198340000|2024-11-21 14:12:20|1538|1532.1|1538.45|1532.55|1538.55|1532.65|1538|1532.1|23
1732198350000|2024-11-21 14:12:30|1538.41|1532.51|1538.41|1532.51|1538.57|1532.67|1538.15|1532.25|32
1732198360000|2024-11-21 14:12:40|1538.39|1532.49|1538.36|1532.46|1538.65|1532.75|1538.25|1532.35|30
1732198370000|2024-11-21 14:12:50|1538.35|1532.45|1538.34|1532.44|1538.8|1532.9|1538.2|1532.3|29
1732198380000|2024-11-21 14:13:00|1538.32|1532.42|1537.34|1531.44|1538.34|1532.44|1537.05|1531.15|25
1732198390000|2024-11-21 14:13:10|1537.3|1531.4|1536.32|1530.42|1537.3|1531.4|1535.2|1529.3|37
1732198400000|2024-11-21 14:13:20|1536.33|1530.43|1537.23|1531.33|1537.33|1531.43|1536.32|1530.42|31
1732198410000|2024-11-21 14:13:30|1537.16|1531.26|1536.43|1530.53|1537.29|1531.39|1536.2|1530.3|31
1732198420000|2024-11-21 14:13:40|1536.45|1530.55|1537.35|1531.45|1537.45|1531.55|1536.35|1530.45|30
1732198430000|2024-11-21 14:13:50|1536.95|1531.05|1538.43|1532.53|1538.75|1532.85|1536.95|1531.05|32
1732198440000|2024-11-21 14:14:00|1538.3|1532.4|1539.38|1533.48|1539.5|1533.6|1538.3|1532.4|31
1732198450000|2024-11-21 14:14:10|1539.45|1533.55|1540.23|1534.33|1540.32|1534.42|1539.2|1533.3|32
1732198460000|2024-11-21 14:14:20|1540.18|1534.28|1540.36|1534.46|1540.45|1534.55|1539.45|1533.55|25
1732198470000|2024-11-21 14:14:30|1540.2|1534.3|1539.4|1533.5|1540.2|1534.3|1538.6|1532.7|26
1732198480000|2024-11-21 14:14:40|1539.05|1533.15|1539.43|1533.53|1539.5|1533.6|1538.85|1532.95|32
1732198490000|2024-11-21 14:14:50|1539.41|1533.51|1539.35|1533.45|1540.25|1534.35|1538.41|1532.51|27
1732198500000|2024-11-21 14:15:00|1539.28|1533.38|1539.4|1533.5|1539.4|1533.5|1538.43|1532.53|30
1732198510000|2024-11-21 14:15:10|1539.35|1533.45|1537.43|1531.53|1539.4|1533.5|1537.2|1531.3|29
1732198520000|2024-11-21 14:15:20|1537.49|1531.59|1538.41|1532.51|1538.45|1532.55|1537.4|1531.5|28
1732198530000|2024-11-21 14:15:30|1538.43|1532.53|1537.45|1531.55|1538.45|1532.55|1537.15|1531.25|25
1732198540000|2024-11-21 14:15:40|1536.85|1530.95|1535.62|1529.72|1536.85|1530.95|1535.45|1529.55|30
1732198550000|2024-11-21 14:15:50|1535.6|1529.7|1535.05|1529.15|1535.6|1529.7|1535.05|1529.15|28
1732198560000|2024-11-21 14:16:00|1534.65|1528.75|1534.1|1528.2|1534.65|1528.75|1533.2|1527.3|31
1732198570000|2024-11-21 14:16:10|1534.2|1528.3|1534.65|1528.75|1535.45|1529.55|1534|1528.1|35
1732198580000|2024-11-21 14:16:20|1534.39|1528.49|1534.4|1528.5|1534.45|1528.55|1534.1|1528.2|29
1732198590000|2024-11-21 14:16:30|1534.39|1528.49|1533.35|1527.45|1534.4|1528.5|1533.35|1527.45|36
1732198600000|2024-11-21 14:16:40|1533.4|1527.5|1532.44|1526.54|1533.45|1527.55|1532.3|1526.4|28
1732198610000|2024-11-21 14:16:50|1532.3|1526.4|1533.1|1527.2|1533.15|1527.25|1532.3|1526.4|33
1732198620000|2024-11-21 14:17:00|1533.2|1527.3|1534.36|1528.46|1534.4|1528.5|1532.53|1526.63|30
1732198630000|2024-11-21 14:17:10|1534.35|1528.45|1534.33|1528.43|1535.31|1529.41|1533.48|1527.58|36
1732198640000|2024-11-21 14:17:20|1534.45|1528.55|1534.1|1528.2|1534.85|1528.95|1534.1|1528.2|29
1732198650000|2024-11-21 14:17:30|1534.45|1528.55|1534.39|1528.49|1535.45|1529.55|1534.25|1528.35|30
1732198660000|2024-11-21 14:17:40|1534.42|1528.52|1533.55|1527.65|1534.7|1528.8|1533.55|1527.65|31
1732198670000|2024-11-21 14:17:50|1533.56|1527.66|1534.25|1528.35|1535.43|1529.53|1533.15|1527.25|34
1732198680000|2024-11-21 14:18:00|1534.2|1528.3|1536.45|1530.55|1536.45|1530.55|1534.2|1528.3|31
1732198690000|2024-11-21 14:18:10|1536.5|1530.6|1536.45|1530.55|1536.5|1530.6|1536.35|1530.45|25
1732198700000|2024-11-21 14:18:20|1536.9|1531|1536.58|1530.68|1537.45|1531.55|1536.53|1530.63|27
1732198710000|2024-11-21 14:18:30|1536.56|1530.66|1536.39|1530.49|1537.05|1531.15|1536.05|1530.15|32
1732198720000|2024-11-21 14:18:40|1536.4|1530.5|1536.45|1530.55|1536.45|1530.55|1536.01|1530.11|18
1732198730000|2024-11-21 14:18:50|1536.4|1530.5|1534.54|1528.64|1536.4|1530.5|1534.45|1528.55|31
1732198740000|2024-11-21 14:19:00|1534.52|1528.62|1535.3|1529.4|1535.45|1529.55|1534.46|1528.56|33
1732198750000|2024-11-21 14:19:10|1535.29|1529.39|1535.4|1529.5|1535.65|1529.75|1535|1529.1|32
1732198760000|2024-11-21 14:19:20|1535.19|1529.29|1532.45|1526.55|1535.19|1529.29|1532.45|1526.55|27
1732198770000|2024-11-21 14:19:30|1532.43|1526.53|1530.39|1524.49|1532.43|1526.53|1530.3|1524.4|26
1732198780000|2024-11-21 14:19:40|1530.48|1524.58|1530.48|1524.58|1530.48|1524.58|1530.3|1524.4|18
1732198790000|2024-11-21 14:19:50|1530.56|1524.66|1531.05|1525.15|1531.15|1525.25|1530.38|1524.48|17
1732198800000|2024-11-21 14:20:00|1531|1525.1|1531.25|1525.35|1531.25|1525.35|1530.36|1524.46|27
1732198810000|2024-11-21 14:20:10|1530.95|1525.05|1529.36|1523.46|1531.43|1525.53|1529.1|1523.2|29
1732198820000|2024-11-21 14:20:20|1529.3|1523.4|1528.45|1522.55|1529.3|1523.4|1528.4|1522.5|9
1732198830000|2024-11-21 14:20:30|1528.77|1522.87|1528.63|1522.73|1529.41|1523.51|1528.48|1522.58|32
1732198840000|2024-11-21 14:20:40|1528.4|1522.5|1526.32|1520.42|1528.5|1522.6|1526.3|1520.4|16
1732198850000|2024-11-21 14:20:50|1526.38|1520.48|1525.41|1519.51|1526.45|1520.55|1525.27|1519.37|27
1732198860000|2024-11-21 14:21:00|1525.39|1519.49|1525.37|1519.47|1525.45|1519.55|1525.37|1519.47|21
1732198870000|2024-11-21 14:21:10|1525.39|1519.49|1526.39|1520.49|1526.48|1520.58|1525.15|1519.25|33
1732198880000|2024-11-21 14:21:20|1526.36|1520.46|1529.2|1523.3|1529.2|1523.3|1526.36|1520.46|38
1732198890000|2024-11-21 14:21:30|1529.25|1523.35|1529.4|1523.5|1530.39|1524.49|1529|1523.1|33
1732198900000|2024-11-21 14:21:40|1529.35|1523.45|1528.53|1522.63|1529.4|1523.5|1528.43|1522.53|32
1732198910000|2024-11-21 14:21:50|1528.49|1522.59|1528.43|1522.53|1528.54|1522.64|1528.33|1522.43|25
1732198920000|2024-11-21 14:22:00|1528.41|1522.51|1529.36|1523.46|1530.35|1524.45|1528.39|1522.49|30
1732198930000|2024-11-21 14:22:10|1529.39|1523.49|1528.38|1522.48|1529.45|1523.55|1528.15|1522.25|28
1732198940000|2024-11-21 14:22:20|1528.37|1522.47|1528.35|1522.45|1528.39|1522.49|1528.3|1522.4|28
1732198950000|2024-11-21 14:22:30|1528.37|1522.47|1528.36|1522.46|1529.13|1523.23|1528.16|1522.26|32
1732198960000|2024-11-21 14:22:40|1528.34|1522.44|1526.23|1520.33|1529.21|1523.31|1525.91|1520.01|37
1732198970000|2024-11-21 14:22:50|1526.2|1520.3|1527.36|1521.46|1527.36|1521.46|1525.4|1519.5|33
1732198980000|2024-11-21 14:23:00|1527.2|1521.3|1528.01|1522.11|1528.26|1522.36|1526.65|1520.75|34
1732198990000|2024-11-21 14:23:10|1528.07|1522.17|1529.12|1523.22|1529.12|1523.22|1527.38|1521.48|33
1732199000000|2024-11-21 14:23:20|1529.08|1523.18|1527.05|1521.15|1529.08|1523.18|1526.7|1520.8|23
1732199010000|2024-11-21 14:23:30|1527.1|1521.2|1525.45|1519.55|1527.25|1521.35|1525.45|1519.55|18
1732199020000|2024-11-21 14:23:40|1525.57|1519.67|1526.11|1520.21|1527.05|1521.15|1525.51|1519.61|32
1732199030000|2024-11-21 14:23:50|1526.2|1520.3|1526.34|1520.44|1527.1|1521.2|1526|1520.1|22
1732199040000|2024-11-21 14:24:00|1526.37|1520.47|1527.3|1521.4|1527.3|1521.4|1526.35|1520.45|18
1732199050000|2024-11-21 14:24:10|1527.35|1521.45|1527.06|1521.16|1527.35|1521.45|1526.82|1520.92|23
1732199060000|2024-11-21 14:24:20|1527.11|1521.21|1527.07|1521.17|1527.4|1521.5|1526.85|1520.95|17
1732199070000|2024-11-21 14:24:30|1526.97|1521.07|1527.2|1521.3|1527.2|1521.3|1525.7|1519.8|34
1732199080000|2024-11-21 14:24:40|1527.3|1521.4|1527.44|1521.54|1528.4|1522.5|1526.34|1520.44|27
1732199090000|2024-11-21 14:24:50|1527.5|1521.6|1527.38|1521.48|1527.5|1521.6|1527.2|1521.3|18
1732199100000|2024-11-21 14:25:00|1527.41|1521.51|1527.5|1521.6|1528.35|1522.45|1527.3|1521.4|35
1732199110000|2024-11-21 14:25:10|1527.48|1521.58|1527.48|1521.58|1528.3|1522.4|1527.45|1521.55|22
1732199120000|2024-11-21 14:25:20|1527.5|1521.6|1527.12|1521.22|1527.52|1521.62|1526.6|1520.7|23
1732199130000|2024-11-21 14:25:30|1527.17|1521.27|1527.9|1522|1528.2|1522.3|1526.9|1521|26
1732199140000|2024-11-21 14:25:40|1527.8|1521.9|1527.45|1521.55|1528.32|1522.42|1527.05|1521.15|34
1732199150000|2024-11-21 14:25:50|1527.41|1521.51|1525.45|1519.55|1527.41|1521.51|1525.15|1519.25|26
1732199160000|2024-11-21 14:26:00|1525.75|1519.85|1526.41|1520.51|1526.45|1520.55|1525.75|1519.85|24
1732199170000|2024-11-21 14:26:10|1526.39|1520.49|1526.3|1520.4|1526.54|1520.64|1526.05|1520.15|29
1732199180000|2024-11-21 14:26:20|1526.35|1520.45|1526.34|1520.44|1526.6|1520.7|1525.7|1519.8|30
1732199190000|2024-11-21 14:26:30|1526.32|1520.42|1526.34|1520.44|1526.41|1520.51|1526.1|1520.2|24
1732199200000|2024-11-21 14:26:40|1526.38|1520.48|1526.07|1520.17|1526.38|1520.48|1525.49|1519.59|24
1732199210000|2024-11-21 14:26:50|1526.02|1520.12|1526.45|1520.55|1526.45|1520.55|1526.02|1520.12|32
1732199220000|2024-11-21 14:27:00|1526.7|1520.8|1526.35|1520.45|1526.7|1520.8|1526.1|1520.2|31
1732199230000|2024-11-21 14:27:10|1526.4|1520.5|1526.39|1520.49|1526.45|1520.55|1526.1|1520.2|24
1732199240000|2024-11-21 14:27:20|1526.34|1520.44|1526.45|1520.55|1527.25|1521.35|1526.2|1520.3|29
1732199250000|2024-11-21 14:27:30|1526.44|1520.54|1526.44|1520.54|1526.6|1520.7|1526.3|1520.4|31
1732199260000|2024-11-21 14:27:40|1526.45|1520.55|1528.05|1522.15|1528.05|1522.15|1526.45|1520.55|30
1732199270000|2024-11-21 14:27:50|1528.35|1522.45|1528.32|1522.42|1528.4|1522.5|1527.9|1522|22
1732199280000|2024-11-21 14:28:00|1528.23|1522.33|1528.9|1523|1528.9|1523|1528.23|1522.33|19
1732199290000|2024-11-21 14:28:10|1528.7|1522.8|1527.48|1521.58|1528.7|1522.8|1527.42|1521.52|33
1732199300000|2024-11-21 14:28:20|1527.49|1521.59|1528.46|1522.56|1528.57|1522.67|1527.49|1521.59|29
1732199310000|2024-11-21 14:28:30|1528.48|1522.58|1529.3|1523.4|1529.3|1523.4|1528.47|1522.57|27
1732199320000|2024-11-21 14:28:40|1529.2|1523.3|1529.3|1523.4|1529.37|1523.47|1529|1523.1|17
1732199330000|2024-11-21 14:28:50|1529.35|1523.45|1528.43|1522.53|1529.35|1523.45|1528.25|1522.35|22
1732199340000|2024-11-21 14:29:00|1528.48|1522.58|1528.47|1522.57|1528.48|1522.58|1528.36|1522.46|19
1732199350000|2024-11-21 14:29:10|1528.43|1522.53|1528.39|1522.49|1529.06|1523.16|1528.39|1522.49|27
1732199360000|2024-11-21 14:29:20|1528.44|1522.54|1527.18|1521.28|1528.5|1522.6|1527.15|1521.25|26
1732199370000|2024-11-21 14:29:30|1526.75|1520.85|1526.13|1520.23|1527.25|1521.35|1525.4|1519.5|30
1732199380000|2024-11-21 14:29:40|1526.15|1520.25|1525.55|1519.65|1526.39|1520.49|1525.44|1519.54|28
1732199390000|2024-11-21 14:29:50|1525.52|1519.62|1525.5|1519.6|1525.8|1519.9|1525.4|1519.5|26
1732199400000|2024-11-21 14:30:00|1525.6|1519.7|1526.44|1520.54|1527.25|1521.35|1525.6|1519.7|36
1732199410000|2024-11-21 14:30:10|1526.25|1520.35|1523.63|1517.73|1526.45|1520.55|1523.63|1517.73|31
1732199420000|2024-11-21 14:30:20|1523.6|1517.7|1523.39|1517.49|1524.27|1518.37|1523.24|1517.34|34
1732199430000|2024-11-21 14:30:30|1523.49|1517.59|1522.45|1516.55|1523.52|1517.62|1522.45|1516.55|37
1732199440000|2024-11-21 14:30:40|1522.31|1516.41|1522.17|1516.27|1522.35|1516.45|1521.2|1515.3|33
1732199450000|2024-11-21 14:30:50|1522.25|1516.35|1521.48|1515.58|1522.25|1516.35|1521.39|1515.49|34
1732199460000|2024-11-21 14:31:00|1521.6|1515.7|1521.39|1515.49|1522.27|1516.37|1520.45|1514.55|35
1732199470000|2024-11-21 14:31:10|1521.55|1515.65|1523.32|1517.42|1523.32|1517.42|1521.55|1515.65|29
1732199480000|2024-11-21 14:31:20|1523.35|1517.45|1526.34|1520.44|1526.34|1520.44|1523.15|1517.25|31
1732199490000|2024-11-21 14:31:30|1526.45|1520.55|1525.27|1519.37|1526.45|1520.55|1524.45|1518.55|35
1732199500000|2024-11-21 14:31:40|1525.22|1519.32|1524.41|1518.51|1525.22|1519.32|1524.34|1518.44|28
1732199510000|2024-11-21 14:31:50|1524.43|1518.53|1524.58|1518.68|1525.4|1519.5|1524.43|1518.53|28
1732199520000|2024-11-21 14:32:00|1524.61|1518.71|1525.25|1519.35|1525.36|1519.46|1524.25|1518.35|35
1732199530000|2024-11-21 14:32:10|1525.36|1519.46|1528.25|1522.35|1529.39|1523.49|1525.36|1519.46|36
1732199540000|2024-11-21 14:32:20|1528.43|1522.53|1528.43|1522.53|1528.65|1522.75|1528.33|1522.43|37
1732199550000|2024-11-21 14:32:30|1528.39|1522.49|1526.41|1520.51|1528.39|1522.49|1526.41|1520.51|32
1732199560000|2024-11-21 14:32:40|1526.38|1520.48|1525.36|1519.46|1526.5|1520.6|1525.25|1519.35|30
1732199570000|2024-11-21 14:32:50|1525.32|1519.42|1525.45|1519.55|1525.45|1519.55|1524.63|1518.73|19
1732199580000|2024-11-21 14:33:00|1525.43|1519.53|1524.43|1518.53|1526.1|1520.2|1524.39|1518.49|30
1732199590000|2024-11-21 14:33:10|1524.45|1518.55|1522.52|1516.62|1524.5|1518.6|1522.4|1516.5|33
1732199600000|2024-11-21 14:33:20|1522.45|1516.55|1523.35|1517.45|1523.37|1517.47|1522.4|1516.5|13
1732199610000|2024-11-21 14:33:30|1523.55|1517.65|1525.36|1519.46|1525.39|1519.49|1523.55|1517.65|30
1732199620000|2024-11-21 14:33:40|1525.39|1519.49|1526.2|1520.3|1526.35|1520.45|1525.35|1519.45|34
1732199630000|2024-11-21 14:33:50|1525.66|1519.76|1525.34|1519.44|1526.33|1520.43|1525.1|1519.2|28
1732199640000|2024-11-21 14:34:00|1525.29|1519.39|1524.45|1518.55|1525.4|1519.5|1524.45|1518.55|22
1732199650000|2024-11-21 14:34:10|1524.35|1518.45|1522.39|1516.49|1524.43|1518.53|1522.35|1516.45|32
1732199660000|2024-11-21 14:34:20|1522.43|1516.53|1522.39|1516.49|1522.65|1516.75|1521.35|1515.45|31
1732199670000|2024-11-21 14:34:30|1522.38|1516.48|1521.5|1515.6|1522.39|1516.49|1521.2|1515.3|37
1732199680000|2024-11-21 14:34:40|1521.45|1515.55|1519.39|1513.49|1521.45|1515.55|1519.37|1513.47|28
1732199690000|2024-11-21 14:34:50|1519.4|1513.5|1520.5|1514.6|1521.4|1515.5|1519.4|1513.5|35
1732199700000|2024-11-21 14:35:00|1520.64|1514.74|1521.23|1515.33|1522.15|1516.25|1520.57|1514.67|36
1732199710000|2024-11-21 14:35:10|1520.85|1514.95|1518.52|1512.62|1521.41|1515.51|1518.49|1512.59|33
1732199720000|2024-11-21 14:35:20|1518.47|1512.57|1517.15|1511.25|1518.47|1512.57|1516.45|1510.55|30
1732199730000|2024-11-21 14:35:30|1517.34|1511.44|1515.55|1509.65|1517.37|1511.47|1515.43|1509.53|34
1732199740000|2024-11-21 14:35:40|1515.45|1509.55|1514.58|1508.68|1516.35|1510.45|1514.3|1508.4|35
1732199750000|2024-11-21 14:35:50|1514.62|1508.72|1513.45|1507.55|1514.62|1508.72|1512.3|1506.4|35
1732199760000|2024-11-21 14:36:00|1513.5|1507.6|1511.43|1505.53|1513.7|1507.8|1511.35|1505.45|33
1732199770000|2024-11-21 14:36:10|1511.5|1505.6|1512.8|1506.9|1512.8|1506.9|1511.25|1505.35|35
1732199780000|2024-11-21 14:36:20|1512.7|1506.8|1513.24|1507.34|1513.36|1507.46|1511.65|1505.75|36
1732199790000|2024-11-21 14:36:30|1513.36|1507.46|1513.48|1507.58|1513.82|1507.92|1512.45|1506.55|37
1732199800000|2024-11-21 14:36:40|1513.45|1507.55|1513.23|1507.33|1513.45|1507.55|1511.7|1505.8|27
1732199810000|2024-11-21 14:36:50|1512.97|1507.07|1512.85|1506.95|1513.52|1507.62|1512.35|1506.45|34
1732199820000|2024-11-21 14:37:00|1513.34|1507.44|1513.15|1507.25|1513.48|1507.58|1512.2|1506.3|33
1732199830000|2024-11-21 14:37:10|1513.2|1507.3|1515.3|1509.4|1515.3|1509.4|1513.2|1507.3|37
1732199840000|2024-11-21 14:37:20|1515.4|1509.5|1514.48|1508.58|1515.45|1509.55|1514|1508.1|34
1732199850000|2024-11-21 14:37:30|1514.5|1508.6|1513.45|1507.55|1515.45|1509.55|1513.45|1507.55|34
1732199860000|2024-11-21 14:37:40|1513.5|1507.6|1515.2|1509.3|1515.33|1509.43|1513.41|1507.51|27
1732199870000|2024-11-21 14:37:50|1515.13|1509.23|1512.2|1506.3|1515.13|1509.23|1512.2|1506.3|37
1732199880000|2024-11-21 14:38:00|1512.35|1506.45|1513.3|1507.4|1514.34|1508.44|1512.35|1506.45|32
1732199890000|2024-11-21 14:38:10|1513.45|1507.55|1514.34|1508.44|1514.52|1508.62|1513.4|1507.5|32
1732199900000|2024-11-21 14:38:20|1514.39|1508.49|1512.2|1506.3|1514.55|1508.65|1512.2|1506.3|36
1732199910000|2024-11-21 14:38:30|1511.95|1506.05|1510.29|1504.39|1511.95|1506.05|1509.3|1503.4|35
1732199920000|2024-11-21 14:38:40|1509.57|1503.67|1509.38|1503.48|1510|1504.1|1509.05|1503.15|36
1732199930000|2024-11-21 14:38:50|1509.4|1503.5|1509.4|1503.5|1510.17|1504.27|1508.93|1503.03|35
1732199940000|2024-11-21 14:39:00|1509.45|1503.55|1509.39|1503.49|1510.35|1504.45|1509.15|1503.25|37
1732199950000|2024-11-21 14:39:10|1509.4|1503.5|1509.38|1503.48|1509.41|1503.51|1508.15|1502.25|31
1732199960000|2024-11-21 14:39:20|1509.43|1503.53|1509.39|1503.49|1510.39|1504.49|1508.25|1502.35|33
1732199970000|2024-11-21 14:39:30|1509.38|1503.48|1507.29|1501.39|1509.4|1503.5|1507.05|1501.15|31
1732199980000|2024-11-21 14:39:40|1507.24|1501.34|1506.73|1500.83|1507.43|1501.53|1506.4|1500.5|33
1732199990000|2024-11-21 14:39:50|1506.74|1500.84|1505.45|1499.55|1507.4|1501.5|1505.45|1499.55|26
1732200000000|2024-11-21 14:40:00|1505.43|1499.53|1503.65|1497.75|1505.45|1499.55|1503.51|1497.61|25
1732200010000|2024-11-21 14:40:10|1504.25|1498.35|1501|1495.1|1504.26|1498.36|1499.7|1493.8|38
1732200020000|2024-11-21 14:40:20|1500.65|1494.75|1504.55|1498.65|1504.6|1498.7|1500.65|1494.75|36
1732200030000|2024-11-21 14:40:30|1504.45|1498.55|1505.25|1499.35|1505.36|1499.46|1503.45|1497.55|33
1732200040000|2024-11-21 14:40:40|1505.35|1499.45|1504.48|1498.58|1505.43|1499.53|1503.45|1497.55|35
1732200050000|2024-11-21 14:40:50|1504.5|1498.6|1506.5|1500.6|1507.15|1501.25|1504.5|1498.6|33
1732200060000|2024-11-21 14:41:00|1506.48|1500.58|1510.59|1504.69|1510.59|1504.69|1506.48|1500.58|36
1732200070000|2024-11-21 14:41:10|1510.1|1504.2|1509.15|1503.25|1510.47|1504.57|1508.7|1502.8|34
1732200080000|2024-11-21 14:41:20|1509.2|1503.3|1508.9|1503|1510.41|1504.51|1508.55|1502.65|33
1732200090000|2024-11-21 14:41:30|1509.05|1503.15|1511.32|1505.42|1511.39|1505.49|1508.95|1503.05|36
1732200100000|2024-11-21 14:41:40|1511.34|1505.44|1511.51|1505.61|1512.18|1506.28|1511.1|1505.2|34
1732200110000|2024-11-21 14:41:50|1511.57|1505.67|1511.3|1505.4|1512.45|1506.55|1511.05|1505.15|35
1732200120000|2024-11-21 14:42:00|1511.4|1505.5|1510.17|1504.27|1511.45|1505.55|1508.68|1502.78|37
1732200130000|2024-11-21 14:42:10|1510.05|1504.15|1508.41|1502.51|1510.98|1505.08|1507.95|1502.05|37
1732200140000|2024-11-21 14:42:20|1508.43|1502.53|1508.45|1502.55|1510.25|1504.35|1508.39|1502.49|39
1732200150000|2024-11-21 14:42:30|1508.55|1502.65|1510.05|1504.15|1510.27|1504.37|1508.43|1502.53|33
1732200160000|2024-11-21 14:42:40|1509.85|1503.95|1511.43|1505.53|1512.15|1506.25|1509.61|1503.71|38
1732200170000|2024-11-21 14:42:50|1511.48|1505.58|1513.33|1507.43|1513.33|1507.43|1511.45|1505.55|28
1732200180000|2024-11-21 14:43:00|1513.25|1507.35|1512.41|1506.51|1513.33|1507.43|1512.28|1506.38|36
1732200190000|2024-11-21 14:43:10|1512.42|1506.52|1512.19|1506.29|1512.45|1506.55|1511.3|1505.4|29
1732200200000|2024-11-21 14:43:20|1512.29|1506.39|1512.39|1506.49|1513.25|1507.35|1512.25|1506.35|30
1732200210000|2024-11-21 14:43:30|1512.45|1506.55|1511.48|1505.58|1512.45|1506.55|1511.39|1505.49|30
1732200220000|2024-11-21 14:43:40|1511.43|1505.53|1513.3|1507.4|1513.3|1507.4|1511.4|1505.5|30
1732200230000|2024-11-21 14:43:50|1513.25|1507.35|1511.7|1505.8|1513.7|1507.8|1511.61|1505.71|34
1732200240000|2024-11-21 14:44:00|1511.74|1505.84|1513.45|1507.55|1514.29|1508.39|1511.74|1505.84|36
1732200250000|2024-11-21 14:44:10|1513.2|1507.3|1515.27|1509.37|1515.3|1509.4|1512.59|1506.69|34
1732200260000|2024-11-21 14:44:20|1515.17|1509.27|1515.1|1509.2|1515.31|1509.41|1514.3|1508.4|37
1732200270000|2024-11-21 14:44:30|1515|1509.1|1513.51|1507.61|1515|1509.1|1513.4|1507.5|34
1732200280000|2024-11-21 14:44:40|1513.48|1507.58|1513.66|1507.76|1514|1508.1|1513.39|1507.49|34
1732200290000|2024-11-21 14:44:50|1513.57|1507.67|1516.32|1510.42|1516.32|1510.42|1513.57|1507.67|30
1732200300000|2024-11-21 14:45:00|1516.25|1510.35|1515.55|1509.65|1516.5|1510.6|1515.45|1509.55|31
1732200310000|2024-11-21 14:45:10|1515.5|1509.6|1515.17|1509.27|1515.59|1509.69|1514.73|1508.83|34
1732200320000|2024-11-21 14:45:20|1515.45|1509.55|1515.32|1509.42|1516.34|1510.44|1515.25|1509.35|25
1732200330000|2024-11-21 14:45:30|1515.27|1509.37|1514.45|1508.55|1515.38|1509.48|1514.3|1508.4|35
1732200340000|2024-11-21 14:45:40|1514.48|1508.58|1513.85|1507.95|1514.48|1508.58|1513.39|1507.49|31
1732200350000|2024-11-21 14:45:50|1514.3|1508.4|1513.43|1507.53|1514.95|1509.05|1513.35|1507.45|33
1732200360000|2024-11-21 14:46:00|1513.4|1507.5|1515.43|1509.53|1516.15|1510.25|1513.36|1507.46|34
1732200370000|2024-11-21 14:46:10|1515.45|1509.55|1517.35|1511.45|1517.4|1511.5|1515.43|1509.53|32
1732200380000|2024-11-21 14:46:20|1517.42|1511.52|1519.55|1513.65|1520.25|1514.35|1517.25|1511.35|28
1732200390000|2024-11-21 14:46:30|1520.15|1514.25|1524.39|1518.49|1524.39|1518.49|1520.15|1514.25|35
1732200400000|2024-11-21 14:46:40|1524.36|1518.46|1521.75|1515.85|1524.39|1518.49|1521.46|1515.56|34
1732200410000|2024-11-21 14:46:50|1521.45|1515.55|1520.43|1514.53|1521.55|1515.65|1520.25|1514.35|39
1732200420000|2024-11-21 14:47:00|1520.36|1514.46|1518.14|1512.24|1520.5|1514.6|1517.6|1511.7|36
1732200430000|2024-11-21 14:47:10|1518.17|1512.27|1519.51|1513.61|1519.54|1513.64|1517.5|1511.6|31
1732200440000|2024-11-21 14:47:20|1519.48|1513.58|1520.29|1514.39|1520.8|1514.9|1518.75|1512.85|37
1732200450000|2024-11-21 14:47:30|1520.35|1514.45|1520.13|1514.23|1520.35|1514.45|1518.58|1512.68|32
1732200460000|2024-11-21 14:47:40|1520.17|1514.27|1521.32|1515.42|1521.36|1515.46|1519.4|1513.5|38
1732200470000|2024-11-21 14:47:50|1521.34|1515.44|1520.36|1514.46|1521.34|1515.44|1519.45|1513.55|28
1732200480000|2024-11-21 14:48:00|1520.31|1514.41|1521.33|1515.43|1521.43|1515.53|1519.35|1513.45|31
1732200490000|2024-11-21 14:48:10|1521.38|1515.48|1520.48|1514.58|1521.43|1515.53|1520.45|1514.55|29
1732200500000|2024-11-21 14:48:20|1520.65|1514.75|1520.29|1514.39|1521.41|1515.51|1520|1514.1|34
1732200510000|2024-11-21 14:48:30|1520.24|1514.34|1521.4|1515.5|1521.45|1515.55|1520.24|1514.34|24
1732200520000|2024-11-21 14:48:40|1521.43|1515.53|1521.34|1515.44|1521.9|1516|1520.15|1514.25|33
1732200530000|2024-11-21 14:48:50|1521.4|1515.5|1522.43|1516.53|1523.15|1517.25|1520.55|1514.65|32
1732200540000|2024-11-21 14:49:00|1522.45|1516.55|1521.45|1515.55|1523.1|1517.2|1521.3|1515.4|34
1732200550000|2024-11-21 14:49:10|1521.53|1515.63|1521.38|1515.48|1522.2|1516.3|1520.63|1514.73|33
1732200560000|2024-11-21 14:49:20|1521.25|1515.35|1520.85|1514.95|1521.5|1515.6|1520.38|1514.48|40
1732200570000|2024-11-21 14:49:30|1521.05|1515.15|1521.45|1515.55|1522.1|1516.2|1520.85|1514.95|31
1732200580000|2024-11-21 14:49:40|1521.43|1515.53|1521.22|1515.32|1521.45|1515.55|1520.3|1514.4|33
1732200590000|2024-11-21 14:49:50|1521.13|1515.23|1520.29|1514.39|1521.13|1515.23|1520.05|1514.15|29
1732200600000|2024-11-21 14:50:00|1520.34|1514.44|1521.55|1515.65|1521.95|1516.05|1520.29|1514.39|37
1732200610000|2024-11-21 14:50:10|1521.4|1515.5|1521.29|1515.39|1522.4|1516.5|1521.29|1515.39|33
1732200620000|2024-11-21 14:50:20|1521.34|1515.44|1521.45|1515.55|1522.25|1516.35|1521.25|1515.35|33
1732200630000|2024-11-21 14:50:30|1521.8|1515.9|1523.35|1517.45|1524.3|1518.4|1521.58|1515.68|31
1732200640000|2024-11-21 14:50:40|1523.3|1517.4|1523.42|1517.52|1524.2|1518.3|1523.3|1517.4|32
1732200650000|2024-11-21 14:50:50|1523.4|1517.5|1523.3|1517.4|1523.45|1517.55|1523.2|1517.3|33
1732200660000|2024-11-21 14:51:00|1523.35|1517.45|1523.45|1517.55|1524.23|1518.33|1522.45|1516.55|33
1732200670000|2024-11-21 14:51:10|1523.39|1517.49|1521.39|1515.49|1523.45|1517.55|1521.25|1515.35|35
1732200680000|2024-11-21 14:51:20|1521.41|1515.51|1522.1|1516.2|1522.27|1516.37|1521.37|1515.47|35
1732200690000|2024-11-21 14:51:30|1522.22|1516.32|1521.43|1515.53|1522.36|1516.46|1521.2|1515.3|36
1732200700000|2024-11-21 14:51:40|1521.5|1515.6|1521.15|1515.25|1522.4|1516.5|1520.5|1514.6|33
1732200710000|2024-11-21 14:51:50|1520.6|1514.7|1519.85|1513.95|1521.23|1515.33|1519.1|1513.2|34
1732200720000|2024-11-21 14:52:00|1520.13|1514.23|1517.48|1511.58|1520.15|1514.25|1517.4|1511.5|35
1732200730000|2024-11-21 14:52:10|1517.6|1511.7|1516.39|1510.49|1518.35|1512.45|1516.25|1510.35|31
1732200740000|2024-11-21 14:52:20|1516.41|1510.51|1517.13|1511.23|1517.27|1511.37|1516.25|1510.35|35
1732200750000|2024-11-21 14:52:30|1517.3|1511.4|1515.54|1509.64|1517.34|1511.44|1515.54|1509.64|31
1732200760000|2024-11-21 14:52:40|1515.53|1509.63|1514.58|1508.68|1515.53|1509.63|1514.5|1508.6|29
1732200770000|2024-11-21 14:52:50|1514.85|1508.95|1515.34|1509.44|1515.45|1509.55|1514.85|1508.95|36
1732200780000|2024-11-21 14:53:00|1515.35|1509.45|1515.15|1509.25|1515.65|1509.75|1514.15|1508.25|37
1732200790000|2024-11-21 14:53:10|1515.24|1509.34|1515.5|1509.6|1516.45|1510.55|1515.24|1509.34|34
1732200800000|2024-11-21 14:53:20|1515.45|1509.55|1515.24|1509.34|1516.1|1510.2|1515|1509.1|34
1732200810000|2024-11-21 14:53:30|1515.27|1509.37|1514.18|1508.28|1515.36|1509.46|1514.15|1508.25|33
1732200820000|2024-11-21 14:53:40|1514.02|1508.12|1513.36|1507.46|1514.02|1508.12|1512.9|1507|29
1732200830000|2024-11-21 14:53:50|1513.39|1507.49|1513.15|1507.25|1513.8|1507.9|1513.05|1507.15|35
1732200840000|2024-11-21 14:54:00|1513.1|1507.2|1513.3|1507.4|1513.39|1507.49|1512.45|1506.55|35
1732200850000|2024-11-21 14:54:10|1513.4|1507.5|1511.15|1505.25|1513.45|1507.55|1511.15|1505.25|33
1732200860000|2024-11-21 14:54:20|1511.1|1505.2|1509.41|1503.51|1511.45|1505.55|1509.05|1503.15|34
1732200870000|2024-11-21 14:54:30|1509.39|1503.49|1509.34|1503.44|1509.45|1503.55|1509.1|1503.2|33
1732200880000|2024-11-21 14:54:40|1509.28|1503.38|1508.33|1502.43|1509.35|1503.45|1508.1|1502.2|34
1732200890000|2024-11-21 14:54:50|1508.27|1502.37|1508.6|1502.7|1509.23|1503.33|1508.2|1502.3|36
1732200900000|2024-11-21 14:55:00|1508.25|1502.35|1509.3|1503.4|1509.45|1503.55|1508.25|1502.35|37
1732200910000|2024-11-21 14:55:10|1509.05|1503.15|1510.3|1504.4|1510.3|1504.4|1508.7|1502.8|29
1732200920000|2024-11-21 14:55:20|1510.2|1504.3|1510.94|1505.04|1511.43|1505.53|1509.43|1503.53|31
1732200930000|2024-11-21 14:55:30|1510.8|1504.9|1511.28|1505.38|1511.95|1506.05|1510.63|1504.73|33
1732200940000|2024-11-21 14:55:40|1511.41|1505.51|1509.65|1503.75|1511.45|1505.55|1509.3|1503.4|35
1732200950000|2024-11-21 14:55:50|1509.6|1503.7|1508.15|1502.25|1509.6|1503.7|1508.15|1502.25|31
1732200960000|2024-11-21 14:56:00|1508.1|1502.2|1514.76|1508.86|1515.35|1509.45|1508.1|1502.2|36
1732200970000|2024-11-21 14:56:10|1514.9|1509|1514.3|1508.4|1514.9|1509|1512.5|1506.6|37
1732200980000|2024-11-21 14:56:20|1514.67|1508.77|1512.05|1506.15|1515.25|1509.35|1512.05|1506.15|36
1732200990000|2024-11-21 14:56:30|1512|1506.1|1513.73|1507.83|1515.35|1509.45|1512|1506.1|38
1732201000000|2024-11-21 14:56:40|1513.77|1507.87|1514.35|1508.45|1514.45|1508.55|1513.4|1507.5|34
1732201010000|2024-11-21 14:56:50|1514.04|1508.14|1517.26|1511.36|1517.31|1511.41|1514.04|1508.14|37
1732201020000|2024-11-21 14:57:00|1517.21|1511.31|1520.4|1514.5|1520.45|1514.55|1517.15|1511.25|34
1732201030000|2024-11-21 14:57:10|1520.1|1514.2|1519.01|1513.11|1520.45|1514.55|1517.95|1512.05|39
1732201040000|2024-11-21 14:57:20|1519.21|1513.31|1515|1509.1|1519.25|1513.35|1515|1509.1|35
1732201050000|2024-11-21 14:57:30|1515.15|1509.25|1515.4|1509.5|1515.6|1509.7|1513.3|1507.4|34
1732201060000|2024-11-21 14:57:40|1515.45|1509.55|1518.1|1512.2|1518.45|1512.55|1515.45|1509.55|38
1732201070000|2024-11-21 14:57:50|1518.25|1512.35|1519.4|1513.5|1519.4|1513.5|1518.25|1512.35|33
1732201080000|2024-11-21 14:58:00|1519.41|1513.51|1517.33|1511.43|1520.4|1514.5|1516.95|1511.05|33
1732201090000|2024-11-21 14:58:10|1517.35|1511.45|1517.4|1511.5|1517.5|1511.6|1516.45|1510.55|37
1732201100000|2024-11-21 14:58:20|1517.28|1511.38|1518.43|1512.53|1518.43|1512.53|1516.35|1510.45|34
1732201110000|2024-11-21 14:58:30|1518.6|1512.7|1519.41|1513.51|1519.41|1513.51|1518.15|1512.25|35
1732201120000|2024-11-21 14:58:40|1519.39|1513.49|1519.48|1513.58|1521.22|1515.32|1518.9|1513|37
1732201130000|2024-11-21 14:58:50|1519.47|1513.57|1520.4|1514.5|1520.9|1515|1519.45|1513.55|36
1732201140000|2024-11-21 14:59:00|1520.35|1514.45|1520.53|1514.63|1521.39|1515.49|1520.25|1514.35|28
1732201150000|2024-11-21 14:59:10|1520.28|1514.38|1521.82|1515.92|1522.4|1516.5|1520.28|1514.38|38
1732201160000|2024-11-21 14:59:20|1521.95|1516.05|1521.63|1515.73|1521.95|1516.05|1520.65|1514.75|31
1732201170000|2024-11-21 14:59:30|1521.7|1515.8|1522.2|1516.3|1522.41|1516.51|1521.4|1515.5|34
1732201180000|2024-11-21 14:59:40|1521.45|1515.55|1520.28|1514.38|1521.49|1515.59|1520.15|1514.25|34
1732201190000|2024-11-21 14:59:50|1520.27|1514.37|1519.44|1513.54|1520.39|1514.49|1519.2|1513.3|37
1732201200000|2024-11-21 15:00:00|1519.45|1513.55|1517.75|1511.85|1519.45|1513.55|1517.42|1511.52|37
1732201210000|2024-11-21 15:00:10|1517.7|1511.8|1515.55|1509.65|1519.12|1513.22|1515.55|1509.65|36
1732201220000|2024-11-21 15:00:20|1515.71|1509.81|1515.2|1509.3|1516|1510.1|1514.35|1508.45|35
1732201230000|2024-11-21 15:00:30|1514.6|1508.7|1515.31|1509.41|1515.36|1509.46|1513.2|1507.3|35
1732201240000|2024-11-21 15:00:40|1515.3|1509.4|1517.59|1511.69|1518.2|1512.3|1514.7|1508.8|32
1732201250000|2024-11-21 15:00:50|1517.82|1511.92|1516.43|1510.53|1518.1|1512.2|1516.35|1510.45|34
1732201260000|2024-11-21 15:01:00|1516.39|1510.49|1515.3|1509.4|1517.15|1511.25|1515.3|1509.4|36
1732201270000|2024-11-21 15:01:10|1515.35|1509.45|1514.32|1508.42|1516.25|1510.35|1514|1508.1|38
1732201280000|2024-11-21 15:01:20|1514.03|1508.13|1514.12|1508.22|1514.36|1508.46|1513.2|1507.3|39
1732201290000|2024-11-21 15:01:30|1514|1508.1|1512.65|1506.75|1514.01|1508.11|1512.43|1506.53|37
1732201300000|2024-11-21 15:01:40|1512.56|1506.66|1512.39|1506.49|1513.1|1507.2|1512.35|1506.45|34
1732201310000|2024-11-21 15:01:50|1512.45|1506.55|1513.27|1507.37|1514.15|1508.25|1512.45|1506.55|37
1732201320000|2024-11-21 15:02:00|1513.26|1507.36|1511.51|1505.61|1513.35|1507.45|1511.15|1505.25|32
1732201330000|2024-11-21 15:02:10|1511.95|1506.05|1511.98|1506.08|1512.16|1506.26|1510.25|1504.35|37
1732201340000|2024-11-21 15:02:20|1512.06|1506.16|1514.05|1508.15|1514.65|1508.75|1511.4|1505.5|38
1732201350000|2024-11-21 15:02:30|1513.73|1507.83|1511.95|1506.05|1514.18|1508.28|1511.95|1506.05|39
1732201360000|2024-11-21 15:02:40|1511.6|1505.7|1512.23|1506.33|1512.95|1507.05|1511.6|1505.7|34
1732201370000|2024-11-21 15:02:50|1512.25|1506.35|1510.37|1504.47|1512.27|1506.37|1510.3|1504.4|35
1732201380000|2024-11-21 15:03:00|1510.19|1504.29|1510.42|1504.52|1511.1|1505.2|1509.75|1503.85|35
1732201390000|2024-11-21 15:03:10|1510.3|1504.4|1508.53|1502.63|1510.4|1504.5|1508.35|1502.45|38
1732201400000|2024-11-21 15:03:20|1508.55|1502.65|1509.95|1504.05|1510.24|1504.34|1508.55|1502.65|36
1732201410000|2024-11-21 15:03:30|1509.9|1504|1511.4|1505.5|1512.41|1506.51|1509.65|1503.75|32
1732201420000|2024-11-21 15:03:40|1511.43|1505.53|1513.65|1507.75|1513.65|1507.75|1511.4|1505.5|32
1732201430000|2024-11-21 15:03:50|1513.85|1507.95|1513.36|1507.46|1514.1|1508.2|1512.42|1506.52|33
1732201440000|2024-11-21 15:04:00|1513.35|1507.45|1513.55|1507.65|1515.32|1509.42|1512.98|1507.08|36
1732201450000|2024-11-21 15:04:10|1513.9|1508|1511.4|1505.5|1514.3|1508.4|1511.2|1505.3|32
1732201460000|2024-11-21 15:04:20|1511.34|1505.44|1512.35|1506.45|1512.4|1506.5|1510.65|1504.75|33
1732201470000|2024-11-21 15:04:30|1512.4|1506.5|1512.45|1506.55|1513.4|1507.5|1512.4|1506.5|33
1732201480000|2024-11-21 15:04:40|1512.39|1506.49|1511.55|1505.65|1512.39|1506.49|1510.9|1505|35
1732201490000|2024-11-21 15:04:50|1511.65|1505.75|1512.45|1506.55|1512.45|1506.55|1511.43|1505.53|32
1732201500000|2024-11-21 15:05:00|1512.48|1506.58|1511.6|1505.7|1513.35|1507.45|1511.4|1505.5|31
1732201510000|2024-11-21 15:05:10|1511.5|1505.6|1508.65|1502.75|1511.54|1505.64|1508.43|1502.53|38
1732201520000|2024-11-21 15:05:20|1509.1|1503.2|1509.3|1503.4|1510.05|1504.15|1508.65|1502.75|33
1732201530000|2024-11-21 15:05:30|1509.15|1503.25|1508.48|1502.58|1509.4|1503.5|1507.95|1502.05|27
1732201540000|2024-11-21 15:05:40|1508.41|1502.51|1507.08|1501.18|1508.43|1502.53|1506.75|1500.85|30
1732201550000|2024-11-21 15:05:50|1506.39|1500.49|1508.23|1502.33|1508.23|1502.33|1506.15|1500.25|31
1732201560000|2024-11-21 15:06:00|1508.27|1502.37|1507.2|1501.3|1508.34|1502.44|1506.3|1500.4|35
1732201570000|2024-11-21 15:06:10|1507.02|1501.12|1507.35|1501.45|1507.35|1501.45|1506.35|1500.45|28
1732201580000|2024-11-21 15:06:20|1507.4|1501.5|1506.15|1500.25|1507.6|1501.7|1505.6|1499.7|31
1732201590000|2024-11-21 15:06:30|1505.95|1500.05|1506.48|1500.58|1506.48|1500.58|1505.39|1499.49|35
1732201600000|2024-11-21 15:06:40|1506.54|1500.64|1507.43|1501.53|1508.21|1502.31|1506.54|1500.64|36
1732201610000|2024-11-21 15:06:50|1507.65|1501.75|1507.36|1501.46|1508.41|1502.51|1507.24|1501.34|33
1732201620000|2024-11-21 15:07:00|1507.31|1501.41|1508.31|1502.41|1508.31|1502.41|1507.31|1501.41|29
1732201630000|2024-11-21 15:07:10|1508.24|1502.34|1506.28|1500.38|1508.24|1502.34|1505.75|1499.85|34
1732201640000|2024-11-21 15:07:20|1506.05|1500.15|1506.3|1500.4|1507.15|1501.25|1505.45|1499.55|36
1732201650000|2024-11-21 15:07:30|1506.25|1500.35|1505.49|1499.59|1506.25|1500.35|1505.4|1499.5|30
1732201660000|2024-11-21 15:07:40|1505.45|1499.55|1504.5|1498.6|1505.48|1499.58|1504.5|1498.6|31
1732201670000|2024-11-21 15:07:50|1504.53|1498.63|1504.41|1498.51|1504.6|1498.7|1503.55|1497.65|36
1732201680000|2024-11-21 15:08:00|1504.43|1498.53|1505.38|1499.48|1505.43|1499.53|1504.25|1498.35|23
1732201690000|2024-11-21 15:08:10|1505.4|1499.5|1506|1500.1|1506.45|1500.55|1505.35|1499.45|37
1732201700000|2024-11-21 15:08:20|1506.3|1500.4|1506.33|1500.43|1506.33|1500.43|1505.4|1499.5|30
1732201710000|2024-11-21 15:08:30|1506.4|1500.5|1506.25|1500.35|1506.53|1500.63|1505.58|1499.68|32
1732201720000|2024-11-21 15:08:40|1506.39|1500.49|1505.29|1499.39|1506.43|1500.53|1505.25|1499.35|33
1732201730000|2024-11-21 15:08:50|1505.3|1499.4|1504.36|1498.46|1505.36|1499.46|1503.7|1497.8|33
1732201740000|2024-11-21 15:09:00|1504.29|1498.39|1503.45|1497.55|1504.5|1498.6|1503.3|1497.4|33
1732201750000|2024-11-21 15:09:10|1503.4|1497.5|1503.36|1497.46|1503.5|1497.6|1503.3|1497.4|30
1732201760000|2024-11-21 15:09:20|1503.32|1497.42|1502.43|1496.53|1503.32|1497.42|1502.1|1496.2|28
1732201770000|2024-11-21 15:09:30|1502.61|1496.71|1503.61|1497.71|1503.8|1497.9|1502.61|1496.71|31
1732201780000|2024-11-21 15:09:40|1503.58|1497.68|1503.2|1497.3|1503.58|1497.68|1502.45|1496.55|26
1732201790000|2024-11-21 15:09:50|1503.25|1497.35|1502.4|1496.5|1503.27|1497.37|1502.15|1496.25|26
1732201800000|2024-11-21 15:10:00|1502.41|1496.51|1502.4|1496.5|1502.5|1496.6|1501.43|1495.53|33
1732201810000|2024-11-21 15:10:10|1502.45|1496.55|1501.43|1495.53|1502.45|1496.55|1501.41|1495.51|25
1732201820000|2024-11-21 15:10:20|1501.45|1495.55|1501.45|1495.55|1502.39|1496.49|1501.3|1495.4|30
1732201830000|2024-11-21 15:10:30|1501.51|1495.61|1498.41|1492.51|1502.32|1496.42|1498.2|1492.3|34
1732201840000|2024-11-21 15:10:40|1498.2|1492.3|1499.2|1493.3|1499.41|1493.51|1498.2|1492.3|33
1732201850000|2024-11-21 15:10:50|1499.3|1493.4|1499.22|1493.32|1499.85|1493.95|1499.01|1493.11|31
1732201860000|2024-11-21 15:11:00|1498.75|1492.85|1497.85|1491.95|1498.95|1493.05|1497.4|1491.5|32
1732201870000|2024-11-21 15:11:10|1497.6|1491.7|1497.36|1491.46|1497.65|1491.75|1497.05|1491.15|33
1732201880000|2024-11-21 15:11:20|1497.39|1491.49|1496.42|1490.52|1497.45|1491.55|1496.42|1490.52|19
1732201890000|2024-11-21 15:11:30|1496.45|1490.55|1496.18|1490.28|1496.45|1490.55|1495.45|1489.55|19
1732201900000|2024-11-21 15:11:40|1496.35|1490.45|1495.4|1489.5|1496.35|1490.45|1495.1|1489.2|29
1732201910000|2024-11-21 15:11:50|1495.34|1489.44|1494.41|1488.51|1495.4|1489.5|1494.3|1488.4|36
1732201920000|2024-11-21 15:12:00|1494.38|1488.48|1496.29|1490.39|1496.29|1490.39|1494.3|1488.4|36
1732201930000|2024-11-21 15:12:10|1496.16|1490.26|1495.35|1489.45|1496.39|1490.49|1494.15|1488.25|33
1732201940000|2024-11-21 15:12:20|1495.4|1489.5|1496.38|1490.48|1496.45|1490.55|1494.73|1488.83|33
1732201950000|2024-11-21 15:12:30|1496.27|1490.37|1497.5|1491.6|1497.65|1491.75|1495.43|1489.53|36
1732201960000|2024-11-21 15:12:40|1497.75|1491.85|1498.41|1492.51|1499.36|1493.46|1497.4|1491.5|35
1732201970000|2024-11-21 15:12:50|1498.38|1492.48|1500.36|1494.46|1500.36|1494.46|1498.35|1492.45|31
1732201980000|2024-11-21 15:13:00|1500.41|1494.51|1500.4|1494.5|1500.8|1494.9|1498.8|1492.9|32
1732201990000|2024-11-21 15:13:10|1500.45|1494.55|1501.35|1495.45|1502.4|1496.5|1500.45|1494.55|29
1732202000000|2024-11-21 15:13:20|1501.4|1495.5|1502.38|1496.48|1503.22|1497.32|1501.2|1495.3|35
1732202010000|2024-11-21 15:13:30|1502.4|1496.5|1503.09|1497.19|1503.09|1497.19|1502.15|1496.25|35
1732202020000|2024-11-21 15:13:40|1503.14|1497.24|1502.39|1496.49|1503.25|1497.35|1502.15|1496.25|36
1732202030000|2024-11-21 15:13:50|1502.4|1496.5|1503.39|1497.49|1503.39|1497.49|1502.35|1496.45|24
1732202040000|2024-11-21 15:14:00|1503.45|1497.55|1505.45|1499.55|1505.75|1499.85|1503.45|1497.55|33
1732202050000|2024-11-21 15:14:10|1505.41|1499.51|1505.41|1499.51|1506.15|1500.25|1505.25|1499.35|30
1732202060000|2024-11-21 15:14:20|1505.39|1499.49|1503.52|1497.62|1505.4|1499.5|1503.52|1497.62|31
1732202070000|2024-11-21 15:14:30|1503.6|1497.7|1503.29|1497.39|1503.8|1497.9|1503.25|1497.35|28
1732202080000|2024-11-21 15:14:40|1503.27|1497.37|1503.25|1497.35|1503.29|1497.39|1502.44|1496.54|32
1732202090000|2024-11-21 15:14:50|1503.3|1497.4|1503.35|1497.45|1503.43|1497.53|1503.18|1497.28|26
1732202100000|2024-11-21 15:15:00|1503.45|1497.55|1504.26|1498.36|1505.05|1499.15|1503.45|1497.55|37
1732202110000|2024-11-21 15:15:10|1504.39|1498.49|1506.05|1500.15|1506.05|1500.15|1504.39|1498.49|29
1732202120000|2024-11-21 15:15:20|1506.15|1500.25|1506.75|1500.85|1506.75|1500.85|1506.15|1500.25|30
1732202130000|2024-11-21 15:15:30|1506.7|1500.8|1506.52|1500.62|1506.85|1500.95|1506.25|1500.35|36
1732202140000|2024-11-21 15:15:40|1506.58|1500.68|1506.5|1500.6|1506.85|1500.95|1506.2|1500.3|28
1732202150000|2024-11-21 15:15:50|1506.59|1500.69|1507.57|1501.67|1508.1|1502.2|1506.5|1500.6|30
1732202160000|2024-11-21 15:16:00|1507.8|1501.9|1509.27|1503.37|1509.27|1503.37|1507.54|1501.64|24
1732202170000|2024-11-21 15:16:10|1509.32|1503.42|1508.62|1502.72|1509.34|1503.44|1508.56|1502.66|25
1732202180000|2024-11-21 15:16:20|1508.65|1502.75|1508.7|1502.8|1508.75|1502.85|1507.9|1502|35
1732202190000|2024-11-21 15:16:30|1508.53|1502.63|1510.32|1504.42|1510.32|1504.42|1508.53|1502.63|14
1732202200000|2024-11-21 15:16:40|1510.34|1504.44|1510.38|1504.48|1510.38|1504.48|1509.6|1503.7|19
1732202210000|2024-11-21 15:16:50|1510.43|1504.53|1510.54|1504.64|1511.45|1505.55|1510.43|1504.53|20
1732202220000|2024-11-21 15:17:00|1510.57|1504.67|1506.48|1500.58|1511.27|1505.37|1506.48|1500.58|37
1732202230000|2024-11-21 15:17:10|1506.54|1500.64|1508.55|1502.65|1509.38|1503.48|1506.5|1500.6|39
1732202240000|2024-11-21 15:17:20|1508.52|1502.62|1507.45|1501.55|1509.05|1503.15|1506.9|1501|35
1732202250000|2024-11-21 15:17:30|1507.41|1501.51|1507.29|1501.39|1507.41|1501.51|1506.45|1500.55|35
1732202260000|2024-11-21 15:17:40|1507.27|1501.37|1506.55|1500.65|1507.28|1501.38|1506.05|1500.15|31
1732202270000|2024-11-21 15:17:50|1506.48|1500.58|1507.51|1501.61|1508.36|1502.46|1506.3|1500.4|36
1732202280000|2024-11-21 15:18:00|1507.52|1501.62|1509.34|1503.44|1509.4|1503.5|1507.3|1501.4|28
1732202290000|2024-11-21 15:18:10|1509.45|1503.55|1507.6|1501.7|1509.45|1503.55|1507.6|1501.7|35
1732202300000|2024-11-21 15:18:20|1507.46|1501.56|1507.4|1501.5|1508.2|1502.3|1507.25|1501.35|36
1732202310000|2024-11-21 15:18:30|1507.41|1501.51|1508.1|1502.2|1508.27|1502.37|1506.9|1501|35
1732202320000|2024-11-21 15:18:40|1508|1502.1|1508.45|1502.55|1509|1503.1|1507.85|1501.95|34
1732202330000|2024-11-21 15:18:50|1508.4|1502.5|1509.39|1503.49|1509.45|1503.55|1508.3|1502.4|34
1732202340000|2024-11-21 15:19:00|1509.36|1503.46|1508.05|1502.15|1509.65|1503.75|1508.05|1502.15|29
1732202350000|2024-11-21 15:19:10|1508.3|1502.4|1507.35|1501.45|1508.4|1502.5|1506.59|1500.69|32
1732202360000|2024-11-21 15:19:20|1507.41|1501.51|1506.3|1500.4|1507.41|1501.51|1506.3|1500.4|34
1732202370000|2024-11-21 15:19:30|1506.45|1500.55|1503.05|1497.15|1506.45|1500.55|1502.3|1496.4|37
1732202380000|2024-11-21 15:19:40|1503.34|1497.44|1503.4|1497.5|1503.7|1497.8|1503.25|1497.35|31
1732202390000|2024-11-21 15:19:50|1503.45|1497.55|1504.4|1498.5|1504.45|1498.55|1503.35|1497.45|22
1732202400000|2024-11-21 15:20:00|1504.34|1498.44|1504.4|1498.5|1504.4|1498.5|1502.48|1496.58|34
1732202410000|2024-11-21 15:20:10|1504.45|1498.55|1502.14|1496.24|1505.34|1499.44|1502|1496.1|37
1732202420000|2024-11-21 15:20:20|1502.22|1496.32|1502.39|1496.49|1503.34|1497.44|1502.2|1496.3|35
1732202430000|2024-11-21 15:20:30|1502.4|1496.5|1503.35|1497.45|1503.45|1497.55|1502.4|1496.5|35
1732202440000|2024-11-21 15:20:40|1503.4|1497.5|1504.4|1498.5|1504.52|1498.62|1503.4|1497.5|29
1732202450000|2024-11-21 15:20:50|1504.38|1498.48|1503.5|1497.6|1504.53|1498.63|1503.45|1497.55|30
1732202460000|2024-11-21 15:21:00|1503.53|1497.63|1504.5|1498.6|1504.7|1498.8|1503.5|1497.6|27
1732202470000|2024-11-21 15:21:10|1504.95|1499.05|1504.35|1498.45|1505.36|1499.46|1504.25|1498.35|28
1732202480000|2024-11-21 15:21:20|1504.3|1498.4|1503.5|1497.6|1504.5|1498.6|1503.39|1497.49|25
1732202490000|2024-11-21 15:21:30|1503.48|1497.58|1503.45|1497.55|1503.54|1497.64|1503.38|1497.48|26
1732202500000|2024-11-21 15:21:40|1503.41|1497.51|1503.41|1497.51|1503.45|1497.55|1502.61|1496.71|27
1732202510000|2024-11-21 15:21:50|1503.39|1497.49|1504.39|1498.49|1504.55|1498.65|1503.38|1497.48|19
1732202520000|2024-11-21 15:22:00|1504.41|1498.51|1504.65|1498.75|1505.45|1499.55|1504.36|1498.46|30
1732202530000|2024-11-21 15:22:10|1504.7|1498.8|1503.35|1497.45|1504.7|1498.8|1502.58|1496.68|32
1732202540000|2024-11-21 15:22:20|1503.39|1497.49|1503.45|1497.55|1504.19|1498.29|1503.3|1497.4|23
1732202550000|2024-11-21 15:22:30|1503.4|1497.5|1500.44|1494.54|1503.45|1497.55|1500.44|1494.54|27
1732202560000|2024-11-21 15:22:40|1500.6|1494.7|1499.35|1493.45|1500.6|1494.7|1499|1493.1|31
1732202570000|2024-11-21 15:22:50|1499.15|1493.25|1498.45|1492.55|1499.3|1493.4|1497.8|1491.9|37
1732202580000|2024-11-21 15:23:00|1498.44|1492.54|1495.45|1489.55|1498.44|1492.54|1495.4|1489.5|32
1732202590000|2024-11-21 15:23:10|1495.4|1489.5|1495.34|1489.44|1496.31|1490.41|1494.45|1488.55|36
1732202600000|2024-11-21 15:23:20|1495.4|1489.5|1494.45|1488.55|1495.45|1489.55|1494.2|1488.3|30
1732202610000|2024-11-21 15:23:30|1494.4|1488.5|1494.4|1488.5|1494.45|1488.55|1493.4|1487.5|30
1732202620000|2024-11-21 15:23:40|1494.41|1488.51|1492.35|1486.45|1494.41|1488.51|1492.35|1486.45|28
1732202630000|2024-11-21 15:23:50|1492.4|1486.5|1492|1486.1|1493.24|1487.34|1491.3|1485.4|35
1732202640000|2024-11-21 15:24:00|1491.8|1485.9|1491.54|1485.64|1493.37|1487.47|1491.47|1485.57|39
1732202650000|2024-11-21 15:24:10|1491.5|1485.6|1491.11|1485.21|1491.9|1486|1490.25|1484.35|39
1732202660000|2024-11-21 15:24:20|1491.34|1485.44|1493.26|1487.36|1493.45|1487.55|1491.31|1485.41|39
1732202670000|2024-11-21 15:24:30|1493.34|1487.44|1493.16|1487.26|1493.4|1487.5|1492.2|1486.3|34
1732202680000|2024-11-21 15:24:40|1493|1487.1|1491.41|1485.51|1493.38|1487.48|1491.3|1485.4|38
1732202690000|2024-11-21 15:24:50|1491.39|1485.49|1491.05|1485.15|1491.45|1485.55|1490.7|1484.8|33
1732202700000|2024-11-21 15:25:00|1491.24|1485.34|1493.35|1487.45|1493.4|1487.5|1491.24|1485.34|34
1732202710000|2024-11-21 15:25:10|1493.45|1487.55|1492.4|1486.5|1493.45|1487.55|1492.25|1486.35|37
1732202720000|2024-11-21 15:25:20|1492.05|1486.15|1494.4|1488.5|1494.4|1488.5|1492.05|1486.15|37
1732202730000|2024-11-21 15:25:30|1494.36|1488.46|1494.2|1488.3|1494.41|1488.51|1493.25|1487.35|32
1732202740000|2024-11-21 15:25:40|1493.95|1488.05|1491.34|1485.44|1493.95|1488.05|1490.65|1484.75|33
1732202750000|2024-11-21 15:25:50|1491.33|1485.43|1489.37|1483.47|1491.34|1485.44|1488.2|1482.3|35
1732202760000|2024-11-21 15:26:00|1489.2|1483.3|1488.5|1482.6|1489.45|1483.55|1488.37|1482.47|32
1732202770000|2024-11-21 15:26:10|1488.45|1482.55|1487.4|1481.5|1489|1483.1|1487.15|1481.25|34
1732202780000|2024-11-21 15:26:20|1487.41|1481.51|1486.45|1480.55|1487.7|1481.8|1486.2|1480.3|29
1732202790000|2024-11-21 15:26:30|1486.4|1480.5|1485.39|1479.49|1486.45|1480.55|1484.7|1478.8|34
1732202800000|2024-11-21 15:26:40|1485.2|1479.3|1485.39|1479.49|1485.46|1479.56|1484.37|1478.47|31
1732202810000|2024-11-21 15:26:50|1485.3|1479.4|1484.43|1478.53|1485.9|1480|1484.05|1478.15|34
1732202820000|2024-11-21 15:27:00|1484.41|1478.51|1483.45|1477.55|1485.1|1479.2|1483.2|1477.3|35
1732202830000|2024-11-21 15:27:10|1483.39|1477.49|1484.41|1478.51|1484.95|1479.05|1483.05|1477.15|33
1732202840000|2024-11-21 15:27:20|1484.45|1478.55|1483.17|1477.27|1484.45|1478.55|1482.8|1476.9|33
1732202850000|2024-11-21 15:27:30|1483.27|1477.37|1483.34|1477.44|1483.5|1477.6|1482.8|1476.9|32
1732202860000|2024-11-21 15:27:40|1483.24|1477.34|1483.34|1477.44|1483.34|1477.44|1482.44|1476.54|31
1732202870000|2024-11-21 15:27:50|1483.24|1477.34|1482.02|1476.12|1483.55|1477.65|1481.8|1475.9|35
1732202880000|2024-11-21 15:28:00|1482.01|1476.11|1481.41|1475.51|1482.07|1476.17|1480.49|1474.59|37
1732202890000|2024-11-21 15:28:10|1481.38|1475.48|1481.39|1475.49|1481.41|1475.51|1480.45|1474.55|32
1732202900000|2024-11-21 15:28:20|1481.36|1475.46|1481.2|1475.3|1481.45|1475.55|1480.45|1474.55|34
1732202910000|2024-11-21 15:28:30|1481.27|1475.37|1478.52|1472.62|1481.34|1475.44|1478.4|1472.5|34
1732202920000|2024-11-21 15:28:40|1478.48|1472.58|1478.13|1472.23|1479.01|1473.11|1477.25|1471.35|35
1732202930000|2024-11-21 15:28:50|1478.16|1472.26|1477.38|1471.48|1478.36|1472.46|1476.35|1470.45|35
1732202940000|2024-11-21 15:29:00|1477.4|1471.5|1478.41|1472.51|1479.45|1473.55|1477.4|1471.5|35
1732202950000|2024-11-21 15:29:10|1478.43|1472.53|1477.43|1471.53|1479.31|1473.41|1476.85|1470.95|34
1732202960000|2024-11-21 15:29:20|1477.85|1471.95|1476.39|1470.49|1478.15|1472.25|1476.1|1470.2|33
1732202970000|2024-11-21 15:29:30|1476.4|1470.5|1474.41|1468.51|1476.41|1470.51|1474.35|1468.45|32
1732202980000|2024-11-21 15:29:40|1474.43|1468.53|1475.55|1469.65|1477.29|1471.39|1474.43|1468.53|34
1732202990000|2024-11-21 15:29:50|1475.45|1469.55|1475.39|1469.49|1475.45|1469.55|1474.5|1468.6|28
1732203000000|2024-11-21 15:30:00|1475.34|1469.44|1474.45|1468.55|1476.5|1470.6|1473.56|1467.66|36
1732203010000|2024-11-21 15:30:10|1474.64|1468.74|1477.48|1471.58|1478.52|1472.62|1474.64|1468.74|35
1732203020000|2024-11-21 15:30:20|1477.49|1471.59|1478.36|1472.46|1479.17|1473.27|1477.32|1471.42|40
1732203030000|2024-11-21 15:30:30|1478.34|1472.44|1478.54|1472.64|1478.75|1472.85|1476.55|1470.65|38
1732203040000|2024-11-21 15:30:40|1478.65|1472.75|1478.4|1472.5|1479.39|1473.49|1477.5|1471.6|30
1732203050000|2024-11-21 15:30:50|1478.43|1472.53|1479.2|1473.3|1479.45|1473.55|1478.43|1472.53|34
1732203060000|2024-11-21 15:31:00|1479.25|1473.35|1474.3|1468.4|1479.35|1473.45|1473.55|1467.65|36
1732203070000|2024-11-21 15:31:10|1474.6|1468.7|1474.56|1468.66|1474.65|1468.75|1473.2|1467.3|33
1732203080000|2024-11-21 15:31:20|1474.69|1468.79|1478.35|1472.45|1478.41|1472.51|1474.69|1468.79|32
1732203090000|2024-11-21 15:31:30|1478.38|1472.48|1476.43|1470.53|1478.4|1472.5|1475.6|1469.7|36
1732203100000|2024-11-21 15:31:40|1476.48|1470.58|1478.85|1472.95|1478.85|1472.95|1476.25|1470.35|29
1732203110000|2024-11-21 15:31:50|1479.41|1473.51|1478.43|1472.53|1479.41|1473.51|1478.4|1472.5|33
1732203120000|2024-11-21 15:32:00|1478.4|1472.5|1476.39|1470.49|1479.41|1473.51|1476.25|1470.35|29
1732203130000|2024-11-21 15:32:10|1476.43|1470.53|1477.57|1471.67|1479.41|1473.51|1476.25|1470.35|38
1732203140000|2024-11-21 15:32:20|1477.4|1471.5|1477.45|1471.55|1478.6|1472.7|1477.25|1471.35|34
1732203150000|2024-11-21 15:32:30|1477.4|1471.5|1475.15|1469.25|1477.7|1471.8|1475.15|1469.25|34
1732203160000|2024-11-21 15:32:40|1474.95|1469.05|1471.05|1465.15|1474.95|1469.05|1470.95|1465.05|38
1732203170000|2024-11-21 15:32:50|1471.3|1465.4|1471.45|1465.55|1471.55|1465.65|1470.2|1464.3|33
1732203180000|2024-11-21 15:33:00|1471.15|1465.25|1471.45|1465.55|1472.51|1466.61|1470.45|1464.55|39
1732203190000|2024-11-21 15:33:10|1471.3|1465.4|1473.45|1467.55|1473.45|1467.55|1469.6|1463.7|36
1732203200000|2024-11-21 15:33:20|1473.6|1467.7|1475.45|1469.55|1475.45|1469.55|1473.6|1467.7|36
1732203210000|2024-11-21 15:33:30|1475.43|1469.53|1476.42|1470.52|1476.42|1470.52|1474.45|1468.55|37
1732203220000|2024-11-21 15:33:40|1476.35|1470.45|1473.84|1467.94|1476.6|1470.7|1473.55|1467.65|38
1732203230000|2024-11-21 15:33:50|1474.36|1468.46|1474.48|1468.58|1474.48|1468.58|1473.43|1467.53|32
1732203240000|2024-11-21 15:34:00|1474.6|1468.7|1469.42|1463.52|1475.15|1469.25|1469.42|1463.52|37
1732203250000|2024-11-21 15:34:10|1469.5|1463.6|1469.6|1463.7|1469.65|1463.75|1468.2|1462.3|36
1732203260000|2024-11-21 15:34:20|1469.65|1463.75|1468.15|1462.25|1471.2|1465.3|1468.15|1462.25|30
1732203270000|2024-11-21 15:34:30|1468.4|1462.5|1469.43|1463.53|1469.55|1463.65|1467.6|1461.7|35
1732203280000|2024-11-21 15:34:40|1469.42|1463.52|1468.44|1462.54|1469.54|1463.64|1468.42|1462.52|34
1732203290000|2024-11-21 15:34:50|1468.45|1462.55|1468.39|1462.49|1469.45|1463.55|1467.55|1461.65|35
1732203300000|2024-11-21 15:35:00|1468.2|1462.3|1471.32|1465.42|1471.32|1465.42|1468.15|1462.25|36
1732203310000|2024-11-21 15:35:10|1471.07|1465.17|1474.35|1468.45|1474.7|1468.8|1470.54|1464.64|31
1732203320000|2024-11-21 15:35:20|1474.45|1468.55|1477.4|1471.5|1477.7|1471.8|1474.45|1468.55|36
1732203330000|2024-11-21 15:35:30|1477.45|1471.55|1478.3|1472.4|1478.49|1472.59|1476.61|1470.71|31
1732203340000|2024-11-21 15:35:40|1478.34|1472.44|1480.34|1474.44|1480.39|1474.49|1478.34|1472.44|33
1732203350000|2024-11-21 15:35:50|1480.4|1474.5|1480.43|1474.53|1481.45|1475.55|1480.3|1474.4|33
1732203360000|2024-11-21 15:36:00|1480.35|1474.45|1480.43|1474.53|1480.55|1474.65|1478.35|1472.45|37
1732203370000|2024-11-21 15:36:10|1480.45|1474.55|1477.61|1471.71|1480.48|1474.58|1477.54|1471.64|37
1732203380000|2024-11-21 15:36:20|1477.55|1471.65|1480.5|1474.6|1480.5|1474.6|1477.55|1471.65|34
1732203390000|2024-11-21 15:36:30|1480.6|1474.7|1482.38|1476.48|1482.45|1476.55|1480.55|1474.65|35
1732203400000|2024-11-21 15:36:40|1482.1|1476.2|1482.63|1476.73|1483.45|1477.55|1481.9|1476|32
1732203410000|2024-11-21 15:36:50|1482.68|1476.78|1483.57|1477.67|1484.05|1478.15|1482.49|1476.59|32
1732203420000|2024-11-21 15:37:00|1483.51|1477.61|1486.46|1480.56|1486.52|1480.62|1483.51|1477.61|32
1732203430000|2024-11-21 15:37:10|1486.15|1480.25|1484.45|1478.55|1486.15|1480.25|1483.05|1477.15|37
1732203440000|2024-11-21 15:37:20|1484.41|1478.51|1482.51|1476.61|1484.45|1478.55|1482.5|1476.6|37
1732203450000|2024-11-21 15:37:30|1482.59|1476.69|1480.41|1474.51|1483.05|1477.15|1480.35|1474.45|34
1732203460000|2024-11-21 15:37:40|1480.43|1474.53|1480.48|1474.58|1481.25|1475.35|1480.39|1474.49|34
1732203470000|2024-11-21 15:37:50|1481.15|1475.25|1481.55|1475.65|1481.81|1475.91|1480.48|1474.58|30
1732203480000|2024-11-21 15:38:00|1481.45|1475.55|1478.5|1472.6|1481.45|1475.55|1478.45|1472.55|38
1732203490000|2024-11-21 15:38:10|1478.57|1472.67|1478.43|1472.53|1478.57|1472.67|1477.1|1471.2|34
1732203500000|2024-11-21 15:38:20|1478.39|1472.49|1478.54|1472.64|1479.54|1473.64|1477.3|1471.4|37
1732203510000|2024-11-21 15:38:30|1478.51|1472.61|1478.95|1473.05|1479.88|1473.98|1478.45|1472.55|38
1732203520000|2024-11-21 15:38:40|1478.61|1472.71|1478.54|1472.64|1479.55|1473.65|1477.6|1471.7|38
1732203530000|2024-11-21 15:38:50|1478.52|1472.62|1479.4|1473.5|1479.45|1473.55|1478.4|1472.5|36
1732203540000|2024-11-21 15:39:00|1479.45|1473.55|1478.52|1472.62|1479.5|1473.6|1478.51|1472.61|34
1732203550000|2024-11-21 15:39:10|1478.57|1472.67|1476.52|1470.62|1479.45|1473.55|1476.52|1470.62|36
1732203560000|2024-11-21 15:39:20|1476.55|1470.65|1475.42|1469.52|1477.38|1471.48|1475.42|1469.52|36
1732203570000|2024-11-21 15:39:30|1475.4|1469.5|1473.65|1467.75|1476.11|1470.21|1473.3|1467.4|33
1732203580000|2024-11-21 15:39:40|1473.45|1467.55|1473.4|1467.5|1474.17|1468.27|1473.15|1467.25|28
1732203590000|2024-11-21 15:39:50|1472.97|1467.07|1473.3|1467.4|1473.38|1467.48|1472|1466.1|37
1732203600000|2024-11-21 15:40:00|1473.25|1467.35|1476.3|1470.4|1476.75|1470.85|1472.25|1466.35|36
1732203610000|2024-11-21 15:40:10|1475.85|1469.95|1475.1|1469.2|1476|1470.1|1473.3|1467.4|35
1732203620000|2024-11-21 15:40:20|1475.15|1469.25|1473.43|1467.53|1475.15|1469.25|1472.2|1466.3|37
1732203630000|2024-11-21 15:40:30|1473.45|1467.55|1474.16|1468.26|1474.18|1468.28|1472.45|1466.55|35
1732203640000|2024-11-21 15:40:40|1474.14|1468.24|1472.74|1466.84|1474.35|1468.45|1472.53|1466.63|38
1732203650000|2024-11-21 15:40:50|1472.57|1466.67|1473.39|1467.49|1473.41|1467.51|1472.35|1466.45|27
1732203660000|2024-11-21 15:41:00|1473.41|1467.51|1472.3|1466.4|1473.41|1467.51|1471.35|1465.45|33
1732203670000|2024-11-21 15:41:10|1471.5|1465.6|1469.89|1463.99|1471.5|1465.6|1468.3|1462.4|35
1732203680000|2024-11-21 15:41:20|1470.25|1464.35|1471.3|1465.4|1471.84|1465.94|1468.45|1462.55|37
1732203690000|2024-11-21 15:41:30|1470.73|1464.83|1470.11|1464.21|1471.35|1465.45|1469.5|1463.6|33
1732203700000|2024-11-21 15:41:40|1470.37|1464.47|1472.6|1466.7|1473.24|1467.34|1469.42|1463.52|35
1732203710000|2024-11-21 15:41:50|1472.65|1466.75|1476.38|1470.48|1476.38|1470.48|1472.65|1466.75|31
1732203720000|2024-11-21 15:42:00|1476.36|1470.46|1477.42|1471.52|1477.45|1471.55|1474.35|1468.45|32
1732203730000|2024-11-21 15:42:10|1477.45|1471.55|1479.43|1473.53|1479.43|1473.53|1477.45|1471.55|25
1732203740000|2024-11-21 15:42:20|1479.45|1473.55|1478.45|1472.55|1479.45|1473.55|1477.65|1471.75|31
1732203750000|2024-11-21 15:42:30|1478.57|1472.67|1479.9|1474|1479.9|1474|1478.57|1472.67|27
1732203760000|2024-11-21 15:42:40|1479.61|1473.71|1479.69|1473.79|1480.15|1474.25|1479.43|1473.53|35
1732203770000|2024-11-21 15:42:50|1479.95|1474.05|1480.74|1474.84|1482.41|1476.51|1479.8|1473.9|34
1732203780000|2024-11-21 15:43:00|1481.35|1475.45|1480.25|1474.35|1481.6|1475.7|1480|1474.1|36
1732203790000|2024-11-21 15:43:10|1479.75|1473.85|1480.35|1474.45|1480.5|1474.6|1479.37|1473.47|34
1732203800000|2024-11-21 15:43:20|1480.45|1474.55|1480.2|1474.3|1481.16|1475.26|1480.05|1474.15|31
1732203810000|2024-11-21 15:43:30|1480.43|1474.53|1480.51|1474.61|1480.6|1474.7|1479.45|1473.55|31
1732203820000|2024-11-21 15:43:40|1480.48|1474.58|1480.51|1474.61|1480.54|1474.64|1480.39|1474.49|33
1732203830000|2024-11-21 15:43:50|1480.53|1474.63|1481.4|1475.5|1481.58|1475.68|1480.53|1474.63|36
1732203840000|2024-11-21 15:44:00|1481.43|1475.53|1482.43|1476.53|1482.44|1476.54|1480.43|1474.53|31
1732203850000|2024-11-21 15:44:10|1482.45|1476.55|1482.75|1476.85|1483.45|1477.55|1482.45|1476.55|25
1732203860000|2024-11-21 15:44:20|1483.38|1477.48|1482.5|1476.6|1484.04|1478.14|1482.5|1476.6|36
1732203870000|2024-11-21 15:44:30|1482.49|1476.59|1480.45|1474.55|1482.49|1476.59|1480.2|1474.3|33
1732203880000|2024-11-21 15:44:40|1480.4|1474.5|1480.45|1474.55|1480.7|1474.8|1480.3|1474.4|28
1732203890000|2024-11-21 15:44:50|1480.3|1474.4|1481.42|1475.52|1481.48|1475.58|1480.25|1474.35|31
1732203900000|2024-11-21 15:45:00|1481.48|1475.58|1480.52|1474.62|1482.66|1476.76|1480.52|1474.62|33
1732203910000|2024-11-21 15:45:10|1480.48|1474.58|1479.05|1473.15|1481.33|1475.43|1479.05|1473.15|32
1732203920000|2024-11-21 15:45:20|1479.35|1473.45|1477.57|1471.67|1479.45|1473.55|1477.49|1471.59|28
1732203930000|2024-11-21 15:45:30|1477.61|1471.71|1478.55|1472.65|1479.65|1473.75|1477.58|1471.68|36
1732203940000|2024-11-21 15:45:40|1478.6|1472.7|1480.36|1474.46|1480.39|1474.49|1478.6|1472.7|35
1732203950000|2024-11-21 15:45:50|1480.34|1474.44|1483.4|1477.5|1483.8|1477.9|1480.34|1474.44|39
1732203960000|2024-11-21 15:46:00|1483.45|1477.55|1483.85|1477.95|1484.95|1479.05|1483.39|1477.49|35
1732203970000|2024-11-21 15:46:10|1484.15|1478.25|1481.05|1475.15|1484.15|1478.25|1480.65|1474.75|35
1732203980000|2024-11-21 15:46:20|1480.5|1474.6|1479.6|1473.7|1480.75|1474.85|1479.43|1473.53|35
1732203990000|2024-11-21 15:46:30|1479.5|1473.6|1480.4|1474.5|1480.8|1474.9|1479.43|1473.53|35
1732204000000|2024-11-21 15:46:40|1480.05|1474.15|1480.8|1474.9|1480.8|1474.9|1479.67|1473.77|38
1732204010000|2024-11-21 15:46:50|1481.25|1475.35|1482.35|1476.45|1482.35|1476.45|1481.24|1475.34|35
1732204020000|2024-11-21 15:47:00|1482.33|1476.43|1484.5|1478.6|1484.65|1478.75|1481.71|1475.81|37
1732204030000|2024-11-21 15:47:10|1484.95|1479.05|1485.57|1479.67|1485.75|1479.85|1484.48|1478.58|25
1732204040000|2024-11-21 15:47:20|1485.58|1479.68|1486.55|1480.65|1487.05|1481.15|1485.52|1479.62|29
1732204050000|2024-11-21 15:47:30|1486.59|1480.69|1489.39|1483.49|1489.39|1483.49|1486.53|1480.63|34
1732204060000|2024-11-21 15:47:40|1489.05|1483.15|1488.35|1482.45|1489.45|1483.55|1487.64|1481.74|32
1732204070000|2024-11-21 15:47:50|1488.41|1482.51|1489.34|1483.44|1489.34|1483.44|1488.41|1482.51|29
1732204080000|2024-11-21 15:48:00|1489.41|1483.51|1489.36|1483.46|1489.45|1483.55|1488.67|1482.77|18
1732204090000|2024-11-21 15:48:10|1489.4|1483.5|1489.31|1483.41|1490.45|1484.55|1489.31|1483.41|28
1732204100000|2024-11-21 15:48:20|1489.26|1483.36|1488.61|1482.71|1489.3|1483.4|1488.3|1482.4|32
1732204110000|2024-11-21 15:48:30|1488.66|1482.76|1489.95|1484.05|1489.95|1484.05|1488.66|1482.76|36
1732204120000|2024-11-21 15:48:40|1489.59|1483.69|1490.2|1484.3|1490.2|1484.3|1489.3|1483.4|36
1732204130000|2024-11-21 15:48:50|1490.34|1484.44|1490.5|1484.6|1490.9|1485|1490.2|1484.3|36
1732204140000|2024-11-21 15:49:00|1490.6|1484.7|1490.47|1484.57|1491.35|1485.45|1490.2|1484.3|32
1732204150000|2024-11-21 15:49:10|1490.53|1484.63|1492.7|1486.8|1492.7|1486.8|1490.53|1484.63|31
1732204160000|2024-11-21 15:49:20|1493.25|1487.35|1493.31|1487.41|1493.55|1487.65|1492.35|1486.45|24
1732204170000|2024-11-21 15:49:30|1493.29|1487.39|1494.4|1488.5|1494.4|1488.5|1493.29|1487.39|27
1732204180000|2024-11-21 15:49:40|1494.3|1488.4|1493.8|1487.9|1494.35|1488.45|1493.3|1487.4|32
1732204190000|2024-11-21 15:49:50|1494.14|1488.24|1491.34|1485.44|1494.14|1488.24|1491.25|1485.35|34
1732204200000|2024-11-21 15:50:00|1491.36|1485.46|1490.2|1484.3|1492.2|1486.3|1489.35|1483.45|38
1732204210000|2024-11-21 15:50:10|1490.25|1484.35|1490.3|1484.4|1490.45|1484.55|1489.35|1483.45|34
1732204220000|2024-11-21 15:50:20|1490.4|1484.5|1490.3|1484.4|1490.5|1484.6|1489.65|1483.75|31
1732204230000|2024-11-21 15:50:30|1490.24|1484.34|1488.15|1482.25|1490.24|1484.34|1488.15|1482.25|31
1732204240000|2024-11-21 15:50:40|1488.35|1482.45|1487.43|1481.53|1488.4|1482.5|1487.05|1481.15|37
1732204250000|2024-11-21 15:50:50|1487.44|1481.54|1486.45|1480.55|1488.2|1482.3|1486.35|1480.45|30
1732204260000|2024-11-21 15:51:00|1486.48|1480.58|1485|1479.1|1486.8|1480.9|1484.6|1478.7|37
1732204270000|2024-11-21 15:51:10|1484.72|1478.82|1486.2|1480.3|1486.2|1480.3|1484.3|1478.4|34
1732204280000|2024-11-21 15:51:20|1486.24|1480.34|1484.95|1479.05|1486.43|1480.53|1484.95|1479.05|29
1732204290000|2024-11-21 15:51:30|1485.31|1479.41|1483.39|1477.49|1485.31|1479.41|1482.15|1476.25|35
1732204300000|2024-11-21 15:51:40|1483.4|1477.5|1483.3|1477.4|1484.45|1478.55|1483.16|1477.26|33
1732204310000|2024-11-21 15:51:50|1483.41|1477.51|1483.4|1477.5|1483.6|1477.7|1483.1|1477.2|32
1732204320000|2024-11-21 15:52:00|1483.29|1477.39|1483.35|1477.45|1483.45|1477.55|1482.42|1476.52|31
1732204330000|2024-11-21 15:52:10|1483.3|1477.4|1482.48|1476.58|1483.35|1477.45|1481.2|1475.3|35
1732204340000|2024-11-21 15:52:20|1482.51|1476.61|1479.68|1473.78|1482.54|1476.64|1479.58|1473.68|32
1732204350000|2024-11-21 15:52:30|1480.34|1474.44|1480.15|1474.25|1480.45|1474.55|1479.55|1473.65|37
1732204360000|2024-11-21 15:52:40|1480.4|1474.5|1480.41|1474.51|1480.55|1474.65|1479.55|1473.65|32
1732204370000|2024-11-21 15:52:50|1480.35|1474.45|1478.55|1472.65|1480.35|1474.45|1478.5|1472.6|27
1732204380000|2024-11-21 15:53:00|1478.48|1472.58|1478.67|1472.77|1479.45|1473.55|1478.43|1472.53|29
1732204390000|2024-11-21 15:53:10|1478.48|1472.58|1478.65|1472.75|1479.48|1473.58|1478.43|1472.53|35
1732204400000|2024-11-21 15:53:20|1478.45|1472.55|1480.35|1474.45|1481.3|1475.4|1478.3|1472.4|37
1732204410000|2024-11-21 15:53:30|1480.4|1474.5|1480.5|1474.6|1480.55|1474.65|1480.25|1474.35|32
1732204420000|2024-11-21 15:53:40|1480.57|1474.67|1482.39|1476.49|1482.41|1476.51|1480.4|1474.5|30
1732204430000|2024-11-21 15:53:50|1482.41|1476.51|1481.41|1475.51|1482.45|1476.55|1481.05|1475.15|24
1732204440000|2024-11-21 15:54:00|1481.38|1475.48|1482.41|1476.51|1483.2|1477.3|1481.38|1475.48|24
1732204450000|2024-11-21 15:54:10|1482.43|1476.53|1483.8|1477.9|1483.8|1477.9|1482.43|1476.53|23
1732204460000|2024-11-21 15:54:20|1484.4|1478.5|1485.41|1479.51|1485.41|1479.51|1484.35|1478.45|20
1732204470000|2024-11-21 15:54:30|1485.43|1479.53|1485.37|1479.47|1485.8|1479.9|1485.3|1479.4|22
1732204480000|2024-11-21 15:54:40|1485.7|1479.8|1485.38|1479.48|1486.34|1480.44|1484.3|1478.4|35
1732204490000|2024-11-21 15:54:50|1485.35|1479.45|1486.34|1480.44|1486.34|1480.44|1485.35|1479.45|24
1732204500000|2024-11-21 15:55:00|1486.27|1480.37|1485.94|1480.04|1487.38|1481.48|1485.94|1480.04|31
1732204510000|2024-11-21 15:55:10|1485.54|1479.64|1484.45|1478.55|1485.59|1479.69|1484.25|1478.35|31
1732204520000|2024-11-21 15:55:20|1484.48|1478.58|1485.55|1479.65|1485.55|1479.65|1484.4|1478.5|23
1732204530000|2024-11-21 15:55:30|1485.56|1479.66|1486.25|1480.35|1487.07|1481.17|1485.56|1479.66|29
1732204540000|2024-11-21 15:55:40|1486.45|1480.55|1486.4|1480.5|1486.51|1480.61|1486.3|1480.4|29
1732204550000|2024-11-21 15:55:50|1486.37|1480.47|1487.38|1481.48|1487.38|1481.48|1486.28|1480.38|26
1732204560000|2024-11-21 15:56:00|1487.4|1481.5|1488.27|1482.37|1488.32|1482.42|1487.39|1481.49|23
1732204570000|2024-11-21 15:56:10|1488.25|1482.35|1486.48|1480.58|1488.25|1482.35|1486.4|1480.5|27
1732204580000|2024-11-21 15:56:20|1486.51|1480.61|1486.85|1480.95|1487.4|1481.5|1485.74|1479.84|36
1732204590000|2024-11-21 15:56:30|1486.4|1480.5|1486.27|1480.37|1486.5|1480.6|1486.27|1480.37|33
1732204600000|2024-11-21 15:56:40|1486.33|1480.43|1486.48|1480.58|1486.54|1480.64|1486.3|1480.4|29
1732204610000|2024-11-21 15:56:50|1486.57|1480.67|1486.2|1480.3|1486.57|1480.67|1485.4|1479.5|31
1732204620000|2024-11-21 15:57:00|1486.34|1480.44|1486.48|1480.58|1486.48|1480.58|1485.4|1479.5|28
1732204630000|2024-11-21 15:57:10|1486.53|1480.63|1486.34|1480.44|1486.53|1480.63|1486.32|1480.42|29
1732204640000|2024-11-21 15:57:20|1486.36|1480.46|1485.39|1479.49|1486.38|1480.48|1485.39|1479.49|29
1732204650000|2024-11-21 15:57:30|1485.41|1479.51|1485.43|1479.53|1485.45|1479.55|1485.05|1479.15|28
1732204660000|2024-11-21 15:57:40|1485.41|1479.51|1485.28|1479.38|1485.45|1479.55|1485.2|1479.3|32
1732204670000|2024-11-21 15:57:50|1485.22|1479.32|1486.4|1480.5|1487.15|1481.25|1485.2|1479.3|33
1732204680000|2024-11-21 15:58:00|1486.34|1480.44|1486.65|1480.75|1487.05|1481.15|1485.45|1479.55|35
1732204690000|2024-11-21 15:58:10|1487.2|1481.3|1488.34|1482.44|1488.35|1482.45|1487|1481.1|35
1732204700000|2024-11-21 15:58:20|1488.35|1482.45|1486.2|1480.3|1488.35|1482.45|1486.2|1480.3|31
1732204710000|2024-11-21 15:58:30|1486.25|1480.35|1486.35|1480.45|1486.6|1480.7|1485.85|1479.95|35
1732204720000|2024-11-21 15:58:40|1486.39|1480.49|1487.36|1481.46|1487.39|1481.49|1486.39|1480.49|35
1732204730000|2024-11-21 15:58:50|1487.34|1481.44|1486.35|1480.45|1487.36|1481.46|1486.35|1480.45|32
1732204740000|2024-11-21 15:59:00|1486.41|1480.51|1486.1|1480.2|1486.45|1480.55|1485.48|1479.58|30
1732204750000|2024-11-21 15:59:10|1485.97|1480.07|1485.2|1479.3|1485.97|1480.07|1485.15|1479.25|27
1732204760000|2024-11-21 15:59:20|1485.27|1479.37|1485.2|1479.3|1485.39|1479.49|1484.58|1478.68|34
1732204770000|2024-11-21 15:59:30|1485.27|1479.37|1483.37|1477.47|1485.29|1479.39|1483.3|1477.4|36
1732204780000|2024-11-21 15:59:40|1483.4|1477.5|1483.45|1477.55|1484.15|1478.25|1483.4|1477.5|28
1732204790000|2024-11-21 15:59:50|1483.43|1477.53|1484.1|1478.2|1484.15|1478.25|1483.43|1477.53|27
1732204800000|2024-11-21 16:00:00|1484|1478.1|1486.85|1480.95|1486.85|1480.95|1483.68|1477.78|27
1732204810000|2024-11-21 16:00:10|1486.52|1480.62|1487.55|1481.65|1488.34|1482.44|1486.45|1480.55|27
1732204820000|2024-11-21 16:00:20|1487.4|1481.5|1486.43|1480.53|1487.44|1481.54|1485.53|1479.63|33
1732204830000|2024-11-21 16:00:30|1486.45|1480.55|1486.35|1480.45|1486.53|1480.63|1485.45|1479.55|30
1732204840000|2024-11-21 16:00:40|1486.4|1480.5|1485.35|1479.45|1486.4|1480.5|1485.35|1479.45|31
1732204850000|2024-11-21 16:00:50|1485.4|1479.5|1485.41|1479.51|1485.48|1479.58|1485.36|1479.46|24
1732204860000|2024-11-21 16:01:00|1485.39|1479.49|1484.25|1478.35|1485.41|1479.51|1484.2|1478.3|34
1732204870000|2024-11-21 16:01:10|1483.63|1477.73|1485.45|1479.55|1485.48|1479.58|1483.63|1477.73|29
1732204880000|2024-11-21 16:01:20|1485.56|1479.66|1487.39|1481.49|1488|1482.1|1485.56|1479.66|22
1732204890000|2024-11-21 16:01:30|1487.41|1481.51|1485.1|1479.2|1487.41|1481.51|1485.1|1479.2|34
1732204900000|2024-11-21 16:01:40|1485.25|1479.35|1485.51|1479.61|1485.9|1480|1484.29|1478.39|32
1732204910000|2024-11-21 16:01:50|1485.41|1479.51|1487.48|1481.58|1487.57|1481.67|1485.41|1479.51|35
1732204920000|2024-11-21 16:02:00|1487.51|1481.61|1488.34|1482.44|1488.8|1482.9|1487.45|1481.55|28
1732204930000|2024-11-21 16:02:10|1488.29|1482.39|1487.45|1481.55|1488.29|1482.39|1487.3|1481.4|35
1732204940000|2024-11-21 16:02:20|1487.35|1481.45|1489.27|1483.37|1489.32|1483.42|1487.34|1481.44|26
1732204950000|2024-11-21 16:02:30|1489.22|1483.32|1488.27|1482.37|1489.22|1483.32|1487.45|1481.55|25
1732204960000|2024-11-21 16:02:40|1488.32|1482.42|1488.3|1482.4|1488.43|1482.53|1487.72|1481.82|27
1732204970000|2024-11-21 16:02:50|1488.36|1482.46|1489.32|1483.42|1489.32|1483.42|1488.25|1482.35|31
1732204980000|2024-11-21 16:03:00|1489.27|1483.37|1490.41|1484.51|1490.41|1484.51|1489.2|1483.3|27
1732204990000|2024-11-21 16:03:10|1490.4|1484.5|1491.27|1485.37|1491.32|1485.42|1490.25|1484.35|22
1732205000000|2024-11-21 16:03:20|1491.22|1485.32|1490.39|1484.49|1491.32|1485.42|1490.35|1484.45|29
1732205010000|2024-11-21 16:03:30|1490.41|1484.51|1490.39|1484.49|1490.45|1484.55|1489.62|1483.72|29
1732205020000|2024-11-21 16:03:40|1490.45|1484.55|1490.48|1484.58|1490.9|1485|1490.41|1484.51|27
1732205030000|2024-11-21 16:03:50|1490.51|1484.61|1490.05|1484.15|1490.51|1484.61|1489.43|1483.53|29
1732205040000|2024-11-21 16:04:00|1489.95|1484.05|1488.75|1482.85|1490.41|1484.51|1488.7|1482.8|38
1732205050000|2024-11-21 16:04:10|1489.3|1483.4|1489.4|1483.5|1490|1484.1|1489.15|1483.25|32
1732205060000|2024-11-21 16:04:20|1489.36|1483.46|1489.41|1483.51|1489.45|1483.55|1489.31|1483.41|27
1732205070000|2024-11-21 16:04:30|1489.39|1483.49|1489.4|1483.5|1489.45|1483.55|1489.2|1483.3|25
1732205080000|2024-11-21 16:04:40|1489.45|1483.55|1491.13|1485.23|1491.3|1485.4|1489.35|1483.45|31
1732205090000|2024-11-21 16:04:50|1491.2|1485.3|1490.4|1484.5|1491.32|1485.42|1490.25|1484.35|33
1732205100000|2024-11-21 16:05:00|1490.35|1484.45|1489.41|1483.51|1490.45|1484.55|1489.37|1483.47|31
1732205110000|2024-11-21 16:05:10|1489.43|1483.53|1488.57|1482.67|1489.45|1483.55|1488.3|1482.4|33
1732205120000|2024-11-21 16:05:20|1488.45|1482.55|1489.45|1483.55|1489.48|1483.58|1488.45|1482.55|27
1732205130000|2024-11-21 16:05:30|1489.41|1483.51|1489.8|1483.9|1490.05|1484.15|1489.38|1483.48|34
1732205140000|2024-11-21 16:05:40|1489.57|1483.67|1490|1484.1|1490.34|1484.44|1489.43|1483.53|35
1732205150000|2024-11-21 16:05:50|1490.32|1484.42|1490.4|1484.5|1490.8|1484.9|1490.3|1484.4|25
1732205160000|2024-11-21 16:06:00|1490.41|1484.51|1491.39|1485.49|1491.39|1485.49|1490.38|1484.48|26
1732205170000|2024-11-21 16:06:10|1491.4|1485.5|1491.53|1485.63|1492.26|1486.36|1491.3|1485.4|24
1732205180000|2024-11-21 16:06:20|1492.1|1486.2|1492.4|1486.5|1492.43|1486.53|1492.05|1486.15|20
1732205190000|2024-11-21 16:06:30|1492.43|1486.53|1493.35|1487.45|1493.7|1487.8|1492.43|1486.53|23
1732205200000|2024-11-21 16:06:40|1493.5|1487.6|1493.45|1487.55|1494.3|1488.4|1493.35|1487.45|17
1732205210000|2024-11-21 16:06:50|1492.95|1487.05|1492.45|1486.55|1492.95|1487.05|1492.45|1486.55|2
1732205220000|2024-11-21 16:07:00|1492.95|1487.05|1492.95|1487.05|1492.95|1487.05|1492.45|1486.55|5
1732205230000|2024-11-21 16:07:10|1492.45|1486.55|1492.45|1486.55|1492.95|1487.05|1492.45|1486.55|3
1732205240000|2024-11-21 16:07:20|1492.95|1487.05|1492.95|1487.05|1492.95|1487.05|1492.45|1486.55|3
1732205260000|2024-11-21 16:07:40|1493.95|1488.05|1492.95|1487.05|1493.95|1488.05|1492.45|1486.55|6
1732205270000|2024-11-21 16:07:50|1492.45|1486.55|1492.45|1486.55|1492.45|1486.55|1492.45|1486.55|1
1732205280000|2024-11-21 16:08:00|1491.45|1485.55|1490.45|1484.55|1491.45|1485.55|1490.45|1484.55|3
1732205290000|2024-11-21 16:08:10|1490.95|1485.05|1491.2|1485.3|1491.2|1485.3|1490.95|1485.05|2
1732205300000|2024-11-21 16:08:20|1490.95|1485.05|1491.45|1485.55|1491.8|1485.9|1490.95|1485.05|4
1732205320000|2024-11-21 16:08:40|1490.45|1484.55|1490.45|1484.55|1490.45|1484.55|1490.45|1484.55|1
1732205350000|2024-11-21 16:09:10|1490.95|1485.05|1489.45|1483.55|1490.95|1485.05|1489.45|1483.55|4
1732205360000|2024-11-21 16:09:20|1488.45|1482.55|1489.45|1483.55|1489.45|1483.55|1488.45|1482.55|3
1732205370000|2024-11-21 16:09:30|1488.45|1482.55|1488.95|1483.05|1488.95|1483.05|1488.45|1482.55|2
1732205380000|2024-11-21 16:09:40|1488.45|1482.55|1487.45|1481.55|1488.45|1482.55|1487.45|1481.55|3
1732205410000|2024-11-21 16:10:10|1486.45|1480.55|1485.45|1479.55|1486.45|1480.55|1485.45|1479.55|3
1732205420000|2024-11-21 16:10:20|1484.45|1478.55|1483.45|1477.55|1484.45|1478.55|1483.45|1477.55|3
1732205440000|2024-11-21 16:10:40|1483.95|1478.05|1484.45|1478.55|1484.95|1479.05|1483.95|1478.05|4
1732205450000|2024-11-21 16:10:50|1484.95|1479.05|1484.45|1478.55|1484.95|1479.05|1484.45|1478.55|2
1732205460000|2024-11-21 16:11:00|1484.95|1479.05|1484.95|1479.05|1486.45|1480.55|1484.95|1479.05|7
1732205470000|2024-11-21 16:11:10|1485.45|1479.55|1485.95|1480.05|1485.95|1480.05|1485.45|1479.55|5
1732205480000|2024-11-21 16:11:20|1485.45|1479.55|1484.45|1478.55|1485.95|1480.05|1484.45|1478.55|4
1732205490000|2024-11-21 16:11:30|1483.95|1478.05|1482.95|1477.05|1483.95|1478.05|1482.45|1476.55|7
1732205520000|2024-11-21 16:12:00|1483.45|1477.55|1483.45|1477.55|1483.45|1477.55|1482.95|1477.05|3
1732205530000|2024-11-21 16:12:10|1483.95|1478.05|1482.95|1477.05|1483.95|1478.05|1482.45|1476.55|5
1732205540000|2024-11-21 16:12:20|1483.45|1477.55|1482.95|1477.05|1483.45|1477.55|1482.95|1477.05|2
1732205550000|2024-11-21 16:12:30|1482.55|1476.65|1482.95|1477.05|1482.95|1477.05|1482.55|1476.65|2
1732205560000|2024-11-21 16:12:40|1483.2|1477.3|1483.95|1478.05|1483.95|1478.05|1482.95|1477.05|6
1732205570000|2024-11-21 16:12:50|1483.45|1477.55|1483.45|1477.55|1483.45|1477.55|1483.45|1477.55|1
1732205580000|2024-11-21 16:13:00|1482.95|1477.05|1481.45|1475.55|1482.95|1477.05|1481.45|1475.55|5
1732205590000|2024-11-21 16:13:10|1481.95|1476.05|1483.95|1478.05|1483.95|1478.05|1481.95|1476.05|13
1732205600000|2024-11-21 16:13:20|1484.45|1478.55|1485.45|1479.55|1485.45|1479.55|1484.45|1478.55|5
1732205610000|2024-11-21 16:13:30|1485.95|1480.05|1485.45|1479.55|1485.95|1480.05|1485.45|1479.55|4
1732205620000|2024-11-21 16:13:40|1485.95|1480.05|1486.45|1480.55|1486.95|1481.05|1485.95|1480.05|5
1732205630000|2024-11-21 16:13:50|1486.95|1481.05|1486.95|1481.05|1486.95|1481.05|1486.95|1481.05|1
1732205640000|2024-11-21 16:14:00|1486.45|1480.55|1486.95|1481.05|1486.95|1481.05|1486.45|1480.55|6
1732205650000|2024-11-21 16:14:10|1487.45|1481.55|1488.95|1483.05|1488.95|1483.05|1487.45|1481.55|3
1732205660000|2024-11-21 16:14:20|1488.84|1482.94|1489.41|1483.51|1490.27|1484.37|1488.82|1482.92|26
1732205670000|2024-11-21 16:14:30|1489.39|1483.49|1489.39|1483.49|1489.43|1483.53|1489.17|1483.27|25
1732205680000|2024-11-21 16:14:40|1489.4|1483.5|1490.4|1484.5|1490.54|1484.64|1489.4|1483.5|27
1732205690000|2024-11-21 16:14:50|1490.45|1484.55|1491.38|1485.48|1491.41|1485.51|1490.45|1484.55|25
1732205700000|2024-11-21 16:15:00|1491.4|1485.5|1492.6|1486.7|1492.6|1486.7|1490.5|1484.6|36
1732205710000|2024-11-21 16:15:10|1492.65|1486.75|1494.28|1488.38|1494.65|1488.75|1492.65|1486.75|37
1732205720000|2024-11-21 16:15:20|1494.15|1488.25|1494.16|1488.26|1494.45|1488.55|1493.85|1487.95|32
1732205730000|2024-11-21 16:15:30|1493.42|1487.52|1494.4|1488.5|1494.45|1488.55|1492.85|1486.95|28
1732205740000|2024-11-21 16:15:40|1494.42|1488.52|1494.44|1488.54|1494.45|1488.55|1494|1488.1|30
1732205750000|2024-11-21 16:15:50|1494.43|1488.53|1494.41|1488.51|1494.45|1488.55|1493.25|1487.35|30
1732205760000|2024-11-21 16:16:00|1494.4|1488.5|1494.44|1488.54|1494.45|1488.55|1494.25|1488.35|31
1732205770000|2024-11-21 16:16:10|1494.45|1488.55|1495.45|1489.55|1495.45|1489.55|1494.42|1488.52|27
1732205780000|2024-11-21 16:16:20|1494.95|1489.05|1494.45|1488.55|1495.45|1489.55|1494.4|1488.5|28
1732205790000|2024-11-21 16:16:30|1494.4|1488.5|1495.4|1489.5|1495.4|1489.5|1494.4|1488.5|24
1732205800000|2024-11-21 16:16:40|1495.15|1489.25|1494.4|1488.5|1495.4|1489.5|1494.2|1488.3|32
1732205810000|2024-11-21 16:16:50|1494.5|1488.6|1495.25|1489.35|1495.45|1489.55|1494.43|1488.53|22
1732205820000|2024-11-21 16:17:00|1495.3|1489.4|1494.5|1488.6|1495.47|1489.57|1494.4|1488.5|34
1732205830000|2024-11-21 16:17:10|1494.48|1488.58|1496.39|1490.49|1496.4|1490.5|1494.4|1488.5|33
1732205840000|2024-11-21 16:17:20|1496.35|1490.45|1495.52|1489.62|1496.4|1490.5|1495.47|1489.57|27
1732205850000|2024-11-21 16:17:30|1495.53|1489.63|1495.17|1489.27|1495.61|1489.71|1494.5|1488.6|27
1732205860000|2024-11-21 16:17:40|1495.12|1489.22|1495.25|1489.35|1495.34|1489.44|1494.55|1488.65|32
1732205870000|2024-11-21 16:17:50|1495.07|1489.17|1494.43|1488.53|1495.4|1489.5|1494.4|1488.5|30
1732205880000|2024-11-21 16:18:00|1494.25|1488.35|1493.1|1487.2|1494.45|1488.55|1492.95|1487.05|32
1732205890000|2024-11-21 16:18:10|1493.05|1487.15|1494.27|1488.37|1494.27|1488.37|1493.05|1487.15|35
1732205900000|2024-11-21 16:18:20|1494.35|1488.45|1494.05|1488.15|1495.12|1489.22|1494.05|1488.15|33
1732205910000|2024-11-21 16:18:30|1494.15|1488.25|1493.39|1487.49|1494.45|1488.55|1493.2|1487.3|26
1732205920000|2024-11-21 16:18:40|1493.38|1487.48|1493.2|1487.3|1493.38|1487.48|1492.3|1486.4|31
1732205930000|2024-11-21 16:18:50|1493.3|1487.4|1492.43|1486.53|1493.3|1487.4|1492.3|1486.4|28
1732205940000|2024-11-21 16:19:00|1492.42|1486.52|1491.43|1485.53|1492.45|1486.55|1491.39|1485.49|28
1732205950000|2024-11-21 16:19:10|1491.7|1485.8|1492.95|1487.05|1492.95|1487.05|1491.1|1485.2|34
1732205960000|2024-11-21 16:19:20|1492.8|1486.9|1493.35|1487.45|1493.35|1487.45|1492.35|1486.45|33
1732205970000|2024-11-21 16:19:30|1493.6|1487.7|1494.75|1488.85|1494.8|1488.9|1493.6|1487.7|29
1732205980000|2024-11-21 16:19:40|1494.57|1488.67|1495.34|1489.44|1495.4|1489.5|1494.53|1488.63|37
1732205990000|2024-11-21 16:19:50|1495.29|1489.39|1494.43|1488.53|1495.29|1489.39|1494.25|1488.35|24
1732206000000|2024-11-21 16:20:00|1494.42|1488.52|1495.55|1489.65|1495.55|1489.65|1494.4|1488.5|19
1732206010000|2024-11-21 16:20:10|1495.65|1489.75|1495.27|1489.37|1496.4|1490.5|1495.15|1489.25|30
1732206020000|2024-11-21 16:20:20|1495.36|1489.46|1494.39|1488.49|1495.43|1489.53|1494.39|1488.49|29
1732206030000|2024-11-21 16:20:30|1494.37|1488.47|1494.53|1488.63|1494.53|1488.63|1494.35|1488.45|33
1732206040000|2024-11-21 16:20:40|1495.2|1489.3|1495.41|1489.51|1495.45|1489.55|1495.13|1489.23|24
1732206050000|2024-11-21 16:20:50|1495.38|1489.48|1494.39|1488.49|1495.38|1489.48|1494.34|1488.44|26
1732206060000|2024-11-21 16:21:00|1494.41|1488.51|1495.9|1490|1495.9|1490|1494.37|1488.47|21
1732206070000|2024-11-21 16:21:10|1495.85|1489.95|1495.58|1489.68|1496.12|1490.22|1495.25|1489.35|23
1732206080000|2024-11-21 16:21:20|1495.53|1489.63|1495.4|1489.5|1496.45|1490.55|1495.4|1489.5|37
1732206090000|2024-11-21 16:21:30|1495.43|1489.53|1494.44|1488.54|1495.43|1489.53|1494.36|1488.46|26
1732206100000|2024-11-21 16:21:40|1494.48|1488.58|1495.4|1489.5|1495.4|1489.5|1494.2|1488.3|36
1732206110000|2024-11-21 16:21:50|1495.24|1489.34|1495.38|1489.48|1495.38|1489.48|1494.39|1488.49|23
1732206120000|2024-11-21 16:22:00|1495.4|1489.5|1496.05|1490.15|1497.4|1491.5|1495.24|1489.34|30
1732206130000|2024-11-21 16:22:10|1496.4|1490.5|1494.2|1488.3|1496.4|1490.5|1493.2|1487.3|31
1732206140000|2024-11-21 16:22:20|1494.35|1488.45|1494.4|1488.5|1494.45|1488.55|1494.35|1488.45|27
1732206150000|2024-11-21 16:22:30|1494.35|1488.45|1494.36|1488.46|1494.4|1488.5|1493.9|1488|24
1732206160000|2024-11-21 16:22:40|1494.34|1488.44|1493.34|1487.44|1494.4|1488.5|1493.25|1487.35|31
1732206170000|2024-11-21 16:22:50|1493.29|1487.39|1493.9|1488|1494.12|1488.22|1493.29|1487.39|18
1732206180000|2024-11-21 16:23:00|1493.75|1487.85|1495.27|1489.37|1495.34|1489.44|1493.75|1487.85|31
1732206190000|2024-11-21 16:23:10|1495.4|1489.5|1495.42|1489.52|1496.27|1490.37|1495.3|1489.4|29
1732206200000|2024-11-21 16:23:20|1495.37|1489.47|1495.4|1489.5|1495.7|1489.8|1495.25|1489.35|22
1732206210000|2024-11-21 16:23:30|1495.43|1489.53|1496.36|1490.46|1496.39|1490.49|1495.3|1489.4|22
1732206220000|2024-11-21 16:23:40|1496.34|1490.44|1495.39|1489.49|1496.34|1490.44|1495.25|1489.35|23
1732206230000|2024-11-21 16:23:50|1495.4|1489.5|1496.4|1490.5|1496.4|1490.5|1495.39|1489.49|23
1732206240000|2024-11-21 16:24:00|1496.34|1490.44|1496.42|1490.52|1496.48|1490.58|1495.53|1489.63|23
1732206250000|2024-11-21 16:24:10|1496.41|1490.51|1496.41|1490.51|1497.36|1491.46|1496.41|1490.51|27
1732206260000|2024-11-21 16:24:20|1496.4|1490.5|1497.34|1491.44|1497.45|1491.55|1496.4|1490.5|29
1732206270000|2024-11-21 16:24:30|1497.05|1491.15|1496.95|1491.05|1497.51|1491.61|1496.95|1491.05|25
1732206280000|2024-11-21 16:24:40|1496.5|1490.6|1497.35|1491.45|1497.9|1492|1496.43|1490.53|29
1732206290000|2024-11-21 16:24:50|1497.4|1491.5|1497.41|1491.51|1497.8|1491.9|1497.35|1491.45|18
1732206300000|2024-11-21 16:25:00|1497.43|1491.53|1498.32|1492.42|1498.32|1492.42|1497.3|1491.4|18
1732206310000|2024-11-21 16:25:10|1498.39|1492.49|1497.45|1491.55|1498.45|1492.55|1497.35|1491.45|33
1732206320000|2024-11-21 16:25:20|1498.1|1492.2|1499.18|1493.28|1499.41|1493.51|1498|1492.1|19
1732206330000|2024-11-21 16:25:30|1498.45|1492.55|1498.37|1492.47|1498.45|1492.55|1497.48|1491.58|30
1732206340000|2024-11-21 16:25:40|1498.35|1492.45|1499.32|1493.42|1499.32|1493.42|1497.58|1491.68|33
1732206350000|2024-11-21 16:25:50|1499.25|1493.35|1499.39|1493.49|1499.43|1493.53|1499|1493.1|20
1732206360000|2024-11-21 16:26:00|1499.36|1493.46|1499.48|1493.58|1499.48|1493.58|1499.36|1493.46|23
1732206370000|2024-11-21 16:26:10|1499.45|1493.55|1499.41|1493.51|1499.5|1493.6|1499.15|1493.25|28
1732206380000|2024-11-21 16:26:20|1499.39|1493.49|1500.32|1494.42|1500.32|1494.42|1499.28|1493.38|37
1732206390000|2024-11-21 16:26:30|1500.3|1494.4|1501.25|1495.35|1501.35|1495.45|1500.2|1494.3|20
1732206400000|2024-11-21 16:26:40|1500.49|1494.59|1500.43|1494.53|1500.6|1494.7|1500.39|1494.49|25
1732206410000|2024-11-21 16:26:50|1501.12|1495.22|1500.48|1494.58|1501.12|1495.22|1500.4|1494.5|21
1732206420000|2024-11-21 16:27:00|1500.5|1494.6|1500.43|1494.53|1501.21|1495.31|1500.42|1494.52|31
1732206430000|2024-11-21 16:27:10|1500.45|1494.55|1500.35|1494.45|1500.45|1494.55|1500.3|1494.4|24
1732206440000|2024-11-21 16:27:20|1500.29|1494.39|1500.48|1494.58|1500.55|1494.65|1500.29|1494.39|27
1732206450000|2024-11-21 16:27:30|1500.45|1494.55|1500.48|1494.58|1500.56|1494.66|1500.45|1494.55|17
1732206460000|2024-11-21 16:27:40|1500.45|1494.55|1499.43|1493.53|1500.45|1494.55|1499.25|1493.35|28
1732206470000|2024-11-21 16:27:50|1499.48|1493.58|1499.49|1493.59|1499.95|1494.05|1499.48|1493.58|28
1732206480000|2024-11-21 16:28:00|1499.61|1493.71|1500|1494.1|1500.36|1494.46|1499.44|1493.54|22
1732206490000|2024-11-21 16:28:10|1499.77|1493.87|1500.56|1494.66|1500.61|1494.71|1499.7|1493.8|27
1732206500000|2024-11-21 16:28:20|1500.53|1494.63|1500.56|1494.66|1500.65|1494.75|1500.49|1494.59|23
1732206510000|2024-11-21 16:28:30|1500.53|1494.63|1501.35|1495.45|1501.45|1495.55|1500.53|1494.63|33
1732206520000|2024-11-21 16:28:40|1501.38|1495.48|1501.4|1495.5|1501.41|1495.51|1501.15|1495.25|23
1732206530000|2024-11-21 16:28:50|1501.41|1495.51|1500.56|1494.66|1501.45|1495.55|1500.53|1494.63|27
1732206540000|2024-11-21 16:29:00|1501.27|1495.37|1501.42|1495.52|1501.45|1495.55|1501|1495.1|31
1732206550000|2024-11-21 16:29:10|1501.43|1495.53|1501.5|1495.6|1501.8|1495.9|1501.35|1495.45|26
1732206560000|2024-11-21 16:29:20|1501.45|1495.55|1501.5|1495.6|1502.41|1496.51|1501.45|1495.55|29
1732206570000|2024-11-21 16:29:30|1501.45|1495.55|1501.45|1495.55|1501.8|1495.9|1501.3|1495.4|24
1732206580000|2024-11-21 16:29:40|1501.4|1495.5|1500.45|1494.55|1501.45|1495.55|1500.3|1494.4|28
1732206590000|2024-11-21 16:29:50|1500.43|1494.53|1500.35|1494.45|1500.43|1494.53|1500.05|1494.15|28
1732206600000|2024-11-21 16:30:00|1500.4|1494.5|1500.2|1494.3|1500.55|1494.65|1499.5|1493.6|32
1732206610000|2024-11-21 16:30:10|1500.4|1494.5|1498.25|1492.35|1500.45|1494.55|1498.2|1492.3|35
1732206620000|2024-11-21 16:30:20|1498.5|1492.6|1498.39|1492.49|1499.35|1493.45|1498.2|1492.3|31
1732206630000|2024-11-21 16:30:30|1498.25|1492.35|1497.3|1491.4|1498.34|1492.44|1497.25|1491.35|30
1732206640000|2024-11-21 16:30:40|1497.42|1491.52|1497.27|1491.37|1497.42|1491.52|1496.5|1490.6|34
1732206650000|2024-11-21 16:30:50|1497.33|1491.43|1495.29|1489.39|1497.33|1491.43|1495|1489.1|33
1732206660000|2024-11-21 16:31:00|1495.28|1489.38|1494.43|1488.53|1495.28|1489.38|1493.45|1487.55|29
1732206670000|2024-11-21 16:31:10|1494.45|1488.55|1495.5|1489.6|1495.5|1489.6|1494.33|1488.43|28
1732206680000|2024-11-21 16:31:20|1495.48|1489.58|1495.55|1489.65|1496.6|1490.7|1494.45|1488.55|34
1732206690000|2024-11-21 16:31:30|1495.48|1489.58|1495.41|1489.51|1496.14|1490.24|1494.48|1488.58|31
1732206700000|2024-11-21 16:31:40|1495.36|1489.46|1495.51|1489.61|1495.65|1489.75|1495.36|1489.46|26
1732206710000|2024-11-21 16:31:50|1495.58|1489.68|1495.57|1489.67|1495.58|1489.68|1495.45|1489.55|24
1732206720000|2024-11-21 16:32:00|1495.48|1489.58|1496.64|1490.74|1496.7|1490.8|1495.45|1489.55|28
1732206730000|2024-11-21 16:32:10|1496.76|1490.86|1495.8|1489.9|1497.45|1491.55|1495.75|1489.85|30
1732206740000|2024-11-21 16:32:20|1495.6|1489.7|1497.08|1491.18|1497.08|1491.18|1495.25|1489.35|33
1732206750000|2024-11-21 16:32:30|1497.45|1491.55|1498.15|1492.25|1498.15|1492.25|1497.25|1491.35|34
1732206760000|2024-11-21 16:32:40|1498.34|1492.44|1498.3|1492.4|1499.29|1493.39|1498.1|1492.2|32
1732206770000|2024-11-21 16:32:50|1498.39|1492.49|1498.2|1492.3|1499.1|1493.2|1497.6|1491.7|34
1732206780000|2024-11-21 16:33:00|1498.39|1492.49|1498.4|1492.5|1498.45|1492.55|1497.9|1492|29
1732206790000|2024-11-21 16:33:10|1498.35|1492.45|1498.4|1492.5|1498.45|1492.55|1498.15|1492.25|29
1732206800000|2024-11-21 16:33:20|1498.43|1492.53|1497.75|1491.85|1499.29|1493.39|1497.75|1491.85|23
1732206810000|2024-11-21 16:33:30|1497.85|1491.95|1498.5|1492.6|1498.7|1492.8|1497.85|1491.95|27
1732206820000|2024-11-21 16:33:40|1498.9|1493|1499.45|1493.55|1500.32|1494.42|1498.9|1493|30
1732206830000|2024-11-21 16:33:50|1500.32|1494.42|1500.05|1494.15|1500.45|1494.55|1500|1494.1|31
1732206840000|2024-11-21 16:34:00|1500|1494.1|1499.75|1493.85|1500.45|1494.55|1499.6|1493.7|32
1732206850000|2024-11-21 16:34:10|1499.6|1493.7|1499.65|1493.75|1500.29|1494.39|1499.45|1493.55|35
1732206860000|2024-11-21 16:34:20|1499.84|1493.94|1499.8|1493.9|1500.45|1494.55|1499.8|1493.9|28
1732206870000|2024-11-21 16:34:30|1499.7|1493.8|1500.62|1494.72|1501.4|1495.5|1499.25|1493.35|33
1732206880000|2024-11-21 16:34:40|1501.4|1495.5|1501|1495.1|1501.45|1495.55|1500.57|1494.67|29
1732206890000|2024-11-21 16:34:50|1501.29|1495.39|1500.72|1494.82|1501.3|1495.4|1500.55|1494.65|29
1732206900000|2024-11-21 16:35:00|1500.85|1494.95|1499.4|1493.5|1500.85|1494.95|1499.25|1493.35|34
1732206910000|2024-11-21 16:35:10|1498.6|1492.7|1497.1|1491.2|1498.85|1492.95|1497.1|1491.2|35
1732206920000|2024-11-21 16:35:20|1497.35|1491.45|1497.3|1491.4|1497.45|1491.55|1496.49|1490.59|35
1732206930000|2024-11-21 16:35:30|1497.35|1491.45|1497.31|1491.41|1497.4|1491.5|1496.65|1490.75|30
1732206940000|2024-11-21 16:35:40|1497.35|1491.45|1497.45|1491.55|1497.5|1491.6|1496.74|1490.84|33
1732206950000|2024-11-21 16:35:50|1497.44|1491.54|1496.58|1490.68|1497.8|1491.9|1496.55|1490.65|35
1732206960000|2024-11-21 16:36:00|1496.6|1490.7|1496|1490.1|1496.8|1490.9|1495.56|1489.66|35
1732206970000|2024-11-21 16:36:10|1495.63|1489.73|1494.25|1488.35|1495.68|1489.78|1494.2|1488.3|26
1732206980000|2024-11-21 16:36:20|1494.45|1488.55|1496.35|1490.45|1496.6|1490.7|1494.45|1488.55|27
1732206990000|2024-11-21 16:36:30|1496.25|1490.35|1495.62|1489.72|1496.6|1490.7|1495.6|1489.7|36
1732207000000|2024-11-21 16:36:40|1495.55|1489.65|1496.41|1490.51|1496.43|1490.53|1495.51|1489.61|27
1732207010000|2024-11-21 16:36:50|1496.42|1490.52|1496.3|1490.4|1496.45|1490.55|1496.3|1490.4|28
1732207020000|2024-11-21 16:37:00|1496.29|1490.39|1496.41|1490.51|1496.45|1490.55|1495.8|1489.9|32
1732207030000|2024-11-21 16:37:10|1496.42|1490.52|1496.35|1490.45|1496.45|1490.55|1495.95|1490.05|28
1732207040000|2024-11-21 16:37:20|1496.23|1490.33|1498.15|1492.25|1498.15|1492.25|1495.55|1489.65|32
1732207050000|2024-11-21 16:37:30|1498.1|1492.2|1498.3|1492.4|1498.4|1492.5|1497.43|1491.53|31
1732207060000|2024-11-21 16:37:40|1498.25|1492.35|1497.88|1491.98|1498.4|1492.5|1497.35|1491.45|30
1732207070000|2024-11-21 16:37:50|1497.53|1491.63|1497.39|1491.49|1497.65|1491.75|1497.15|1491.25|23
1732207080000|2024-11-21 16:38:00|1497.32|1491.42|1497.15|1491.25|1497.35|1491.45|1496.8|1490.9|26
1732207090000|2024-11-21 16:38:10|1496.55|1490.65|1496.39|1490.49|1496.55|1490.65|1495.8|1489.9|29
1732207100000|2024-11-21 16:38:20|1496.3|1490.4|1496.3|1490.4|1496.41|1490.51|1496.09|1490.19|13
1732207110000|2024-11-21 16:38:30|1496.42|1490.52|1496.45|1490.55|1496.6|1490.7|1496.2|1490.3|16
1732207120000|2024-11-21 16:38:40|1496.09|1490.19|1496.34|1490.44|1496.36|1490.46|1495.58|1489.68|17
1732207130000|2024-11-21 16:38:50|1496.4|1490.5|1496.4|1490.5|1496.45|1490.55|1496.3|1490.4|12
1732207140000|2024-11-21 16:39:00|1496.41|1490.51|1496.45|1490.55|1496.45|1490.55|1495.95|1490.05|15
1732207150000|2024-11-21 16:39:10|1496.34|1490.44|1496.4|1490.5|1496.45|1490.55|1496.34|1490.44|5
1732207160000|2024-11-21 16:39:20|1496.45|1490.55|1495.55|1489.65|1496.45|1490.55|1495.55|1489.65|18
1732207170000|2024-11-21 16:39:30|1495.6|1489.7|1495.39|1489.49|1495.6|1489.7|1495.05|1489.15|16
1732207180000|2024-11-21 16:39:40|1495.32|1489.42|1495.45|1489.55|1495.45|1489.55|1495.28|1489.38|12
1732207190000|2024-11-21 16:39:50|1495.35|1489.45|1494.55|1488.65|1495.35|1489.45|1494.51|1488.61|13
1732207200000|2024-11-21 16:40:00|1494.52|1488.62|1493.35|1487.45|1494.56|1488.66|1493|1487.1|29
1732207210000|2024-11-21 16:40:10|1493.3|1487.4|1492.28|1486.38|1493.47|1487.57|1492.1|1486.2|30
1732207220000|2024-11-21 16:40:20|1492.4|1486.5|1494.39|1488.49|1494.39|1488.49|1492.3|1486.4|23
1732207230000|2024-11-21 16:40:30|1494.4|1488.5|1493.4|1487.5|1494.4|1488.5|1492.59|1486.69|28
1732207240000|2024-11-21 16:40:40|1493.2|1487.3|1493.59|1487.69|1494.5|1488.6|1493|1487.1|32
1732207250000|2024-11-21 16:40:50|1493.57|1487.67|1494.3|1488.4|1494.35|1488.45|1493.15|1487.25|22
1732207260000|2024-11-21 16:41:00|1493.8|1487.9|1492.45|1486.55|1493.8|1487.9|1492.45|1486.55|31
1732207270000|2024-11-21 16:41:10|1492.3|1486.4|1491.15|1485.25|1492.61|1486.71|1491.1|1485.2|37
1732207280000|2024-11-21 16:41:20|1491.34|1485.44|1492.35|1486.45|1492.4|1486.5|1490.43|1484.53|29
1732207290000|2024-11-21 16:41:30|1492.22|1486.32|1492.04|1486.14|1492.38|1486.48|1491.3|1485.4|26
1732207300000|2024-11-21 16:41:40|1491.43|1485.53|1494.41|1488.51|1494.41|1488.51|1491.42|1485.52|33
1732207310000|2024-11-21 16:41:50|1494.38|1488.48|1493.5|1487.6|1494.45|1488.55|1493.3|1487.4|28
1732207320000|2024-11-21 16:42:00|1493.55|1487.65|1493.45|1487.55|1494.4|1488.5|1493.35|1487.45|36
1732207330000|2024-11-21 16:42:10|1493.53|1487.63|1493.34|1487.44|1493.53|1487.63|1493.05|1487.15|32
1732207340000|2024-11-21 16:42:20|1493.29|1487.39|1493.5|1487.6|1494.3|1488.4|1492.56|1486.66|34
1732207350000|2024-11-21 16:42:30|1493.49|1487.59|1493.8|1487.9|1494.6|1488.7|1493.45|1487.55|32
1732207360000|2024-11-21 16:42:40|1493.75|1487.85|1493.68|1487.78|1494.34|1488.44|1493.4|1487.5|30
1732207370000|2024-11-21 16:42:50|1494.3|1488.4|1493.4|1487.5|1494.3|1488.4|1492.9|1487|30
1732207380000|2024-11-21 16:43:00|1493.45|1487.55|1493.41|1487.51|1493.45|1487.55|1493.29|1487.39|21
1732207390000|2024-11-21 16:43:10|1493.38|1487.48|1494.41|1488.51|1494.45|1488.55|1493.38|1487.48|25
1732207400000|2024-11-21 16:43:20|1494.4|1488.5|1494.35|1488.45|1494.45|1488.55|1493.9|1488|31
1732207410000|2024-11-21 16:43:30|1494.4|1488.5|1495.35|1489.45|1495.4|1489.5|1494.15|1488.25|21
1732207420000|2024-11-21 16:43:40|1495.4|1489.5|1495.41|1489.51|1495.45|1489.55|1495.1|1489.2|15
1732207430000|2024-11-21 16:43:50|1495.48|1489.58|1495.45|1489.55|1495.85|1489.95|1495.43|1489.53|31
1732207440000|2024-11-21 16:44:00|1495.41|1489.51|1495.45|1489.55|1495.45|1489.55|1494.9|1489|23
1732207450000|2024-11-21 16:44:10|1495.5|1489.6|1495.51|1489.61|1496.45|1490.55|1495.45|1489.55|29
1732207460000|2024-11-21 16:44:20|1495.6|1489.7|1496.45|1490.55|1496.45|1490.55|1495.2|1489.3|30
1732207470000|2024-11-21 16:44:30|1496.29|1490.39|1496.46|1490.56|1496.55|1490.65|1496.05|1490.15|29
1732207480000|2024-11-21 16:44:40|1496.49|1490.59|1496.65|1490.75|1496.75|1490.85|1496.41|1490.51|27
1732207490000|2024-11-21 16:44:50|1496.45|1490.55|1496.15|1490.25|1496.6|1490.7|1496.15|1490.25|28
1732207500000|2024-11-21 16:45:00|1496.1|1490.2|1494.95|1489.05|1496.31|1490.41|1494.95|1489.05|36
1732207510000|2024-11-21 16:45:10|1495.3|1489.4|1494.4|1488.5|1495.8|1489.9|1494.4|1488.5|34
1732207520000|2024-11-21 16:45:20|1494.45|1488.55|1495.3|1489.4|1495.45|1489.55|1494.25|1488.35|20
1732207530000|2024-11-21 16:45:30|1495.35|1489.45|1494.3|1488.4|1495.35|1489.45|1494.05|1488.15|30
1732207540000|2024-11-21 16:45:40|1494.7|1488.8|1493.25|1487.35|1495.35|1489.45|1493.25|1487.35|34
1732207550000|2024-11-21 16:45:50|1493.43|1487.53|1493.73|1487.83|1494.4|1488.5|1493.38|1487.48|31
1732207560000|2024-11-21 16:46:00|1493.55|1487.65|1493|1487.1|1494.1|1488.2|1492.5|1486.6|38
1732207570000|2024-11-21 16:46:10|1493.05|1487.15|1492.6|1486.7|1493.25|1487.35|1492|1486.1|36
1732207580000|2024-11-21 16:46:20|1492.55|1486.65|1491.36|1485.46|1492.55|1486.65|1490.8|1484.9|34
1732207590000|2024-11-21 16:46:30|1491.4|1485.5|1492.05|1486.15|1492.35|1486.45|1491.29|1485.39|31
1732207600000|2024-11-21 16:46:40|1492.1|1486.2|1489.39|1483.49|1492.4|1486.5|1489.32|1483.42|33
1732207610000|2024-11-21 16:46:50|1489.41|1483.51|1490.45|1484.55|1490.45|1484.55|1489.38|1483.48|28
1732207620000|2024-11-21 16:47:00|1490.41|1484.51|1490.68|1484.78|1491.41|1485.51|1490.4|1484.5|35
1732207630000|2024-11-21 16:47:10|1491.35|1485.45|1490.35|1484.45|1491.4|1485.5|1490.21|1484.31|28
1732207640000|2024-11-21 16:47:20|1490.3|1484.4|1489.22|1483.32|1490.3|1484.4|1489.05|1483.15|29
1732207650000|2024-11-21 16:47:30|1489.25|1483.35|1488.85|1482.95|1489.3|1483.4|1488.05|1482.15|28
1732207660000|2024-11-21 16:47:40|1489.13|1483.23|1488.35|1482.45|1489.35|1483.45|1488|1482.1|34
1732207670000|2024-11-21 16:47:50|1488.4|1482.5|1488.3|1482.4|1488.45|1482.55|1488|1482.1|26
1732207680000|2024-11-21 16:48:00|1488.38|1482.48|1487.22|1481.32|1488.55|1482.65|1487|1481.1|30
1732207690000|2024-11-21 16:48:10|1487.32|1481.42|1486.4|1480.5|1487.39|1481.49|1486.25|1480.35|29
1732207700000|2024-11-21 16:48:20|1486.41|1480.51|1486.4|1480.5|1486.45|1480.55|1486.25|1480.35|24
1732207710000|2024-11-21 16:48:30|1486.41|1480.51|1487.04|1481.14|1488|1482.1|1486.4|1480.5|24
1732207720000|2024-11-21 16:48:40|1487.1|1481.2|1487.13|1481.23|1487.25|1481.35|1486.15|1480.25|32
1732207730000|2024-11-21 16:48:50|1487.2|1481.3|1486.45|1480.55|1487.3|1481.4|1486.45|1480.55|28
1732207740000|2024-11-21 16:49:00|1486.43|1480.53|1487.45|1481.55|1487.45|1481.55|1486.35|1480.45|29
1732207750000|2024-11-21 16:49:10|1487.55|1481.65|1490.2|1484.3|1490.45|1484.55|1487.55|1481.65|33
1732207760000|2024-11-21 16:49:20|1490.25|1484.35|1488.4|1482.5|1490.45|1484.55|1488.25|1482.35|24
1732207770000|2024-11-21 16:49:30|1488.35|1482.45|1487.85|1481.95|1488.45|1482.55|1487.45|1481.55|32
1732207780000|2024-11-21 16:49:40|1487.95|1482.05|1488.36|1482.46|1488.36|1482.46|1487.5|1481.6|22
1732207790000|2024-11-21 16:49:50|1488.41|1482.51|1489.38|1483.48|1489.41|1483.51|1488.41|1482.51|16
1732207800000|2024-11-21 16:50:00|1489.4|1483.5|1490.41|1484.51|1490.41|1484.51|1488.45|1482.55|37
1732207810000|2024-11-21 16:50:10|1490.38|1484.48|1490.45|1484.55|1491.45|1485.55|1490.35|1484.45|29
1732207820000|2024-11-21 16:50:20|1490.44|1484.54|1491.4|1485.5|1491.9|1486|1490.43|1484.53|20
1732207830000|2024-11-21 16:50:30|1491|1485.1|1491.9|1486|1492.15|1486.25|1491|1485.1|28
1732207840000|2024-11-21 16:50:40|1491.95|1486.05|1491.47|1485.57|1491.95|1486.05|1491.1|1485.2|33
1732207850000|2024-11-21 16:50:50|1491.5|1485.6|1492.35|1486.45|1492.43|1486.53|1491.5|1485.6|27
1732207860000|2024-11-21 16:51:00|1492.4|1486.5|1493.95|1488.05|1494.45|1488.55|1492.3|1486.4|29
1732207870000|2024-11-21 16:51:10|1494.05|1488.15|1495.4|1489.5|1495.7|1489.8|1494.05|1488.15|26
1732207880000|2024-11-21 16:51:20|1495.35|1489.45|1495.4|1489.5|1496.05|1490.15|1495.29|1489.39|31
1732207890000|2024-11-21 16:51:30|1495.45|1489.55|1495.35|1489.45|1496.15|1490.25|1495.07|1489.17|27
1732207900000|2024-11-21 16:51:40|1495.3|1489.4|1496.29|1490.39|1496.35|1490.45|1495.2|1489.3|31
1732207910000|2024-11-21 16:51:50|1496.34|1490.44|1496.45|1490.55|1496.45|1490.55|1495.62|1489.72|30
1732207920000|2024-11-21 16:52:00|1496.4|1490.5|1494.4|1488.5|1496.4|1490.5|1493.7|1487.8|36
1732207930000|2024-11-21 16:52:10|1494.39|1488.49|1495.34|1489.44|1495.34|1489.44|1494.25|1488.35|28
1732207940000|2024-11-21 16:52:20|1495.29|1489.39|1495.41|1489.51|1495.6|1489.7|1495.19|1489.29|29
1732207950000|2024-11-21 16:52:30|1495.25|1489.35|1494.34|1488.44|1495.45|1489.55|1494.25|1488.35|27
1732207960000|2024-11-21 16:52:40|1494.29|1488.39|1494.4|1488.5|1494.4|1488.5|1493.54|1487.64|25
1732207970000|2024-11-21 16:52:50|1494.27|1488.37|1494.7|1488.8|1494.7|1488.8|1493|1487.1|30
1732207980000|2024-11-21 16:53:00|1494.45|1488.55|1493.4|1487.5|1494.45|1488.55|1493.1|1487.2|28
1732207990000|2024-11-21 16:53:10|1493.15|1487.25|1492.2|1486.3|1493.8|1487.9|1491.5|1485.6|36
1732208000000|2024-11-21 16:53:20|1492.25|1486.35|1492.61|1486.71|1493.2|1487.3|1492|1486.1|30
1732208010000|2024-11-21 16:53:30|1492.55|1486.65|1491.4|1485.5|1492.55|1486.65|1491.2|1485.3|32
1732208020000|2024-11-21 16:53:40|1491.35|1485.45|1492.29|1486.39|1492.29|1486.39|1491.35|1485.45|27
1732208030000|2024-11-21 16:53:50|1492.34|1486.44|1491.38|1485.48|1492.34|1486.44|1491.1|1485.2|20
1732208040000|2024-11-21 16:54:00|1491.39|1485.49|1491|1485.1|1491.45|1485.55|1490.9|1485|34
1732208050000|2024-11-21 16:54:10|1491.4|1485.5|1491.4|1485.5|1491.45|1485.55|1491.2|1485.3|26
1732208060000|2024-11-21 16:54:20|1491.39|1485.49|1491.7|1485.8|1492.36|1486.46|1491.39|1485.49|30
1732208070000|2024-11-21 16:54:30|1491.6|1485.7|1491.85|1485.95|1492.4|1486.5|1491.55|1485.65|33
1732208080000|2024-11-21 16:54:40|1491.65|1485.75|1492.4|1486.5|1492.41|1486.51|1491.65|1485.75|28
1732208090000|2024-11-21 16:54:50|1492.45|1486.55|1491.35|1485.45|1492.45|1486.55|1490.9|1485|29
1732208100000|2024-11-21 16:55:00|1491.36|1485.46|1491.45|1485.55|1491.5|1485.6|1491.2|1485.3|27
1732208110000|2024-11-21 16:55:10|1491.4|1485.5|1489.73|1483.83|1491.4|1485.5|1489.73|1483.83|34
1732208120000|2024-11-21 16:55:20|1489.41|1483.51|1488.58|1482.68|1489.45|1483.55|1488.53|1482.63|32
1732208130000|2024-11-21 16:55:30|1488.59|1482.69|1488.43|1482.53|1488.63|1482.73|1488.39|1482.49|31
1732208140000|2024-11-21 16:55:40|1488.41|1482.51|1488.43|1482.53|1488.5|1482.6|1488.39|1482.49|29
1732208150000|2024-11-21 16:55:50|1488.41|1482.51|1488.41|1482.51|1488.5|1482.6|1488.39|1482.49|18
1732208160000|2024-11-21 16:56:00|1488.45|1482.55|1489.34|1483.44|1489.36|1483.46|1488.41|1482.51|22
1732208170000|2024-11-21 16:56:10|1489.45|1483.55|1489.5|1483.6|1489.9|1484|1489.2|1483.3|27
1732208180000|2024-11-21 16:56:20|1489.43|1483.53|1490.2|1484.3|1490.2|1484.3|1489.39|1483.49|29
1732208190000|2024-11-21 16:56:30|1490.25|1484.35|1490.7|1484.8|1491.1|1485.2|1490.2|1484.3|25
1732208200000|2024-11-21 16:56:40|1490.55|1484.65|1491.3|1485.4|1491.45|1485.55|1490.54|1484.64|24
1732208210000|2024-11-21 16:56:50|1491.35|1485.45|1490.34|1484.44|1491.35|1485.45|1490.2|1484.3|35
1732208220000|2024-11-21 16:57:00|1490.4|1484.5|1489.9|1484|1490.45|1484.55|1488.95|1483.05|30
1732208230000|2024-11-21 16:57:10|1490.05|1484.15|1490.44|1484.54|1491|1485.1|1490.05|1484.15|34
1732208240000|2024-11-21 16:57:20|1490.46|1484.56|1489.36|1483.46|1490.46|1484.56|1489.3|1483.4|33
1732208250000|2024-11-21 16:57:30|1489.4|1483.5|1489.36|1483.46|1489.45|1483.55|1489.29|1483.39|28
1732208260000|2024-11-21 16:57:40|1489.4|1483.5|1490.38|1484.48|1490.39|1484.49|1489.36|1483.46|27
1732208270000|2024-11-21 16:57:50|1490.4|1484.5|1491.15|1485.25|1491.15|1485.25|1490.38|1484.48|25
1732208280000|2024-11-21 16:58:00|1491.45|1485.55|1492.03|1486.13|1492.03|1486.13|1490.68|1484.78|29
1732208290000|2024-11-21 16:58:10|1492.2|1486.3|1492.48|1486.58|1492.5|1486.6|1491.6|1485.7|35
1732208300000|2024-11-21 16:58:20|1492|1486.1|1490.39|1484.49|1492.39|1486.49|1490|1484.1|33
1732208310000|2024-11-21 16:58:30|1490.4|1484.5|1491.51|1485.61|1491.51|1485.61|1490.35|1484.45|33
1732208320000|2024-11-21 16:58:40|1491.3|1485.4|1492.05|1486.15|1492.05|1486.15|1491.25|1485.35|34
1732208330000|2024-11-21 16:58:50|1492.2|1486.3|1492.4|1486.5|1492.45|1486.55|1492.1|1486.2|25
1732208340000|2024-11-21 16:59:00|1492.45|1486.55|1492.29|1486.39|1492.45|1486.55|1492.05|1486.15|32
1732208350000|2024-11-21 16:59:10|1492.41|1486.51|1492.35|1486.45|1492.45|1486.55|1492.15|1486.25|30
1732208360000|2024-11-21 16:59:20|1492.4|1486.5|1491.75|1485.85|1492.42|1486.52|1491.45|1485.55|31
1732208370000|2024-11-21 16:59:30|1491.6|1485.7|1491.55|1485.65|1492|1486.1|1491.2|1485.3|31
1732208380000|2024-11-21 16:59:40|1492|1486.1|1491.1|1485.2|1492.05|1486.15|1491.1|1485.2|34
1732208390000|2024-11-21 16:59:50|1491.4|1485.5|1491.36|1485.46|1491.4|1485.5|1490.25|1484.35|19
1732208400000|2024-11-21 17:00:00|1491.4|1485.5|1490.05|1484.15|1491.4|1485.5|1490|1484.1|36
1732208410000|2024-11-21 17:00:10|1490.19|1484.29|1489.47|1483.57|1490.19|1484.29|1489.44|1483.54|32
1732208420000|2024-11-21 17:00:20|1489.51|1483.61|1489.45|1483.55|1489.54|1483.64|1489.43|1483.53|26
1732208430000|2024-11-21 17:00:30|1489.4|1483.5|1489.41|1483.51|1489.45|1483.55|1489.1|1483.2|13
1732208440000|2024-11-21 17:00:40|1489.39|1483.49|1491.3|1485.4|1491.3|1485.4|1489.39|1483.49|28
1732208450000|2024-11-21 17:00:50|1491.35|1485.45|1490.41|1484.51|1491.41|1485.51|1490.2|1484.3|30
1732208460000|2024-11-21 17:01:00|1490.45|1484.55|1490.53|1484.63|1490.95|1485.05|1490.25|1484.35|28
1732208470000|2024-11-21 17:01:10|1490.57|1484.67|1490.15|1484.25|1490.85|1484.95|1490|1484.1|32
1732208480000|2024-11-21 17:01:20|1489.95|1484.05|1491.3|1485.4|1491.43|1485.53|1489.15|1483.25|27
1732208490000|2024-11-21 17:01:30|1491.45|1485.55|1492.3|1486.4|1493.05|1487.15|1491.2|1485.3|33
1732208500000|2024-11-21 17:01:40|1492.25|1486.35|1491.56|1485.66|1492.45|1486.55|1491.25|1485.35|32
1732208510000|2024-11-21 17:01:50|1491.58|1485.68|1492.25|1486.35|1492.6|1486.7|1491.58|1485.68|33
1732208520000|2024-11-21 17:02:00|1492.3|1486.4|1492.3|1486.4|1492.45|1486.55|1491.58|1485.68|34
1732208530000|2024-11-21 17:02:10|1492.15|1486.25|1491.54|1485.64|1492.35|1486.45|1491.35|1485.45|26
1732208540000|2024-11-21 17:02:20|1491.49|1485.59|1491.25|1485.35|1491.49|1485.59|1490.4|1484.5|36
1732208550000|2024-11-21 17:02:30|1491.23|1485.33|1490.38|1484.48|1491.4|1485.5|1490.2|1484.3|34
1732208560000|2024-11-21 17:02:40|1490.39|1484.49|1490.34|1484.44|1490.41|1484.51|1489.6|1483.7|31
1732208570000|2024-11-21 17:02:50|1490.4|1484.5|1489.56|1483.66|1490.45|1484.55|1489.4|1483.5|28
1732208580000|2024-11-21 17:03:00|1489.55|1483.65|1488.52|1482.62|1489.55|1483.65|1488.5|1482.6|28
1732208590000|2024-11-21 17:03:10|1488.49|1482.59|1487.33|1481.43|1488.49|1482.59|1487.15|1481.25|33
1732208600000|2024-11-21 17:03:20|1487.29|1481.39|1487.41|1481.51|1487.44|1481.54|1487.29|1481.39|22
1732208610000|2024-11-21 17:03:30|1487.43|1481.53|1487.8|1481.9|1487.95|1482.05|1487.38|1481.48|24
1732208620000|2024-11-21 17:03:40|1487.6|1481.7|1487.75|1481.85|1488.3|1482.4|1486.65|1480.75|25
1732208630000|2024-11-21 17:03:50|1487.6|1481.7|1487.43|1481.53|1487.65|1481.75|1486.15|1480.25|31
1732208640000|2024-11-21 17:04:00|1487.45|1481.55|1487.3|1481.4|1487.45|1481.55|1487.25|1481.35|24
1732208650000|2024-11-21 17:04:10|1487.35|1481.45|1488.25|1482.35|1488.25|1482.35|1487.25|1481.35|30
1732208660000|2024-11-21 17:04:20|1488.15|1482.25|1488.45|1482.55|1488.75|1482.85|1488.15|1482.25|32
1732208670000|2024-11-21 17:04:30|1488.34|1482.44|1486.5|1480.6|1488.4|1482.5|1486.5|1480.6|37
1732208680000|2024-11-21 17:04:40|1486.55|1480.65|1486.41|1480.51|1486.75|1480.85|1485.9|1480|28
1732208690000|2024-11-21 17:04:50|1486.4|1480.5|1486.4|1480.5|1486.45|1480.55|1485.15|1479.25|27
1732208700000|2024-11-21 17:05:00|1486.45|1480.55|1488.03|1482.13|1488.35|1482.45|1486.4|1480.5|34
1732208710000|2024-11-21 17:05:10|1487.5|1481.6|1486.47|1480.57|1488.02|1482.12|1486.3|1480.4|34
1732208720000|2024-11-21 17:05:20|1486.45|1480.55|1487.35|1481.45|1487.4|1481.5|1485.95|1480.05|27
1732208730000|2024-11-21 17:05:30|1487.18|1481.28|1487.42|1481.52|1487.45|1481.55|1487.15|1481.25|26
1732208740000|2024-11-21 17:05:40|1487.41|1481.51|1487.34|1481.44|1488.41|1482.51|1487.15|1481.25|30
1732208750000|2024-11-21 17:05:50|1487.27|1481.37|1488.27|1482.37|1488.38|1482.48|1487.25|1481.35|24
1732208760000|2024-11-21 17:06:00|1488.4|1482.5|1488.45|1482.55|1488.9|1483|1488.2|1482.3|29
1732208770000|2024-11-21 17:06:10|1488.5|1482.6|1490.42|1484.52|1490.85|1484.95|1488.5|1482.6|32
1732208780000|2024-11-21 17:06:20|1490.4|1484.5|1490|1484.1|1490.45|1484.55|1489.25|1483.35|33
1732208790000|2024-11-21 17:06:30|1490.15|1484.25|1492.59|1486.69|1492.75|1486.85|1490.15|1484.25|29
1732208800000|2024-11-21 17:06:40|1492.62|1486.72|1492.3|1486.4|1492.68|1486.78|1491.8|1485.9|30
1732208810000|2024-11-21 17:06:50|1492.21|1486.31|1492.57|1486.67|1492.95|1487.05|1491.51|1485.61|33
1732208820000|2024-11-21 17:07:00|1493.35|1487.45|1492.7|1486.8|1493.6|1487.7|1492.25|1486.35|34
1732208830000|2024-11-21 17:07:10|1492.57|1486.67|1492.41|1486.51|1492.6|1486.7|1492.1|1486.2|26
1732208840000|2024-11-21 17:07:20|1492.45|1486.55|1495.35|1489.45|1495.35|1489.45|1492.45|1486.55|31
1732208850000|2024-11-21 17:07:30|1495.29|1489.39|1494.65|1488.75|1495.35|1489.45|1494.3|1488.4|23
1732208860000|2024-11-21 17:07:40|1494.55|1488.65|1495.34|1489.44|1495.35|1489.45|1494.48|1488.58|25
1732208870000|2024-11-21 17:07:50|1495.4|1489.5|1494.58|1488.68|1495.45|1489.55|1494.58|1488.68|17
1732208880000|2024-11-21 17:08:00|1494.6|1488.7|1494.45|1488.55|1494.8|1488.9|1494.37|1488.47|30
1732208890000|2024-11-21 17:08:10|1494|1488.1|1492.48|1486.58|1494|1488.1|1492.45|1486.55|30
1732208900000|2024-11-21 17:08:20|1492.39|1486.49|1493.4|1487.5|1493.4|1487.5|1491.9|1486|28
1732208910000|2024-11-21 17:08:30|1493.6|1487.7|1494.8|1488.9|1494.85|1488.95|1493.55|1487.65|19
1732208920000|2024-11-21 17:08:40|1494.7|1488.8|1494.6|1488.7|1495.4|1489.5|1494.6|1488.7|12
1732208930000|2024-11-21 17:08:50|1494.55|1488.65|1493.45|1487.55|1494.6|1488.7|1493.45|1487.55|15
1732208940000|2024-11-21 17:09:00|1493.75|1487.85|1493.6|1487.7|1493.75|1487.85|1493.55|1487.65|6
1732208950000|2024-11-21 17:09:10|1493.55|1487.65|1492.55|1486.65|1493.55|1487.65|1492.55|1486.65|20
1732208960000|2024-11-21 17:09:20|1492.6|1486.7|1493.6|1487.7|1493.75|1487.85|1492.6|1486.7|15
1732208970000|2024-11-21 17:09:30|1493.55|1487.65|1493.95|1488.05|1493.95|1488.05|1493.55|1487.65|13
1732208980000|2024-11-21 17:09:40|1494.5|1488.6|1494.75|1488.85|1495.4|1489.5|1494.5|1488.6|7
1732208990000|2024-11-21 17:09:50|1494.8|1488.9|1495.55|1489.65|1495.65|1489.75|1494.8|1488.9|20
1732209000000|2024-11-21 17:10:00|1495.65|1489.75|1495.35|1489.45|1495.7|1489.8|1494.6|1488.7|13
1732209010000|2024-11-21 17:10:10|1495.2|1489.3|1493.55|1487.65|1495.2|1489.3|1493.55|1487.65|15
1732209020000|2024-11-21 17:10:20|1493.35|1487.45|1492.55|1486.65|1493.35|1487.45|1492.55|1486.65|22
1732209030000|2024-11-21 17:10:30|1492.6|1486.7|1492.65|1486.75|1493.35|1487.45|1492.55|1486.65|23
1732209040000|2024-11-21 17:10:40|1492.55|1486.65|1492.52|1486.62|1492.85|1486.95|1492.3|1486.4|28
1732209050000|2024-11-21 17:10:50|1492.51|1486.61|1493.16|1487.26|1493.26|1487.36|1492.15|1486.25|32
1732209060000|2024-11-21 17:11:00|1493.2|1487.3|1493.57|1487.67|1493.75|1487.85|1491.51|1485.61|33
1732209070000|2024-11-21 17:11:10|1493.55|1487.65|1492.16|1486.26|1493.55|1487.65|1492.05|1486.15|35
1732209080000|2024-11-21 17:11:20|1492.14|1486.24|1492.48|1486.58|1492.5|1486.6|1491.48|1485.58|27
1732209090000|2024-11-21 17:11:30|1492.45|1486.55|1494.52|1488.62|1494.7|1488.8|1492.45|1486.55|36
1732209100000|2024-11-21 17:11:40|1494.5|1488.6|1494.45|1488.55|1494.55|1488.65|1493.7|1487.8|33
1732209110000|2024-11-21 17:11:50|1494.5|1488.6|1495.36|1489.46|1495.36|1489.46|1494.25|1488.35|29
1732209120000|2024-11-21 17:12:00|1495.35|1489.45|1495.9|1490|1497.45|1491.55|1495.25|1489.35|33
1732209130000|2024-11-21 17:12:10|1496.13|1490.23|1494.25|1488.35|1496.43|1490.53|1494.1|1488.2|34
1732209140000|2024-11-21 17:12:20|1494.5|1488.6|1495.4|1489.5|1495.4|1489.5|1494.2|1488.3|36
1732209150000|2024-11-21 17:12:30|1495.05|1489.15|1495.54|1489.64|1495.7|1489.8|1494.95|1489.05|32
1732209160000|2024-11-21 17:12:40|1495.58|1489.68|1496.25|1490.35|1496.45|1490.55|1495.45|1489.55|33
1732209170000|2024-11-21 17:12:50|1495.75|1489.85|1495.49|1489.59|1495.75|1489.85|1495.3|1489.4|29
1732209180000|2024-11-21 17:13:00|1495.53|1489.63|1495.25|1489.35|1496.37|1490.47|1494.7|1488.8|28
1732209190000|2024-11-21 17:13:10|1494.75|1488.85|1495.45|1489.55|1495.45|1489.55|1494.45|1488.55|34
1732209200000|2024-11-21 17:13:20|1495.3|1489.4|1493.6|1487.7|1495.38|1489.48|1493.05|1487.15|29
1732209210000|2024-11-21 17:13:30|1493.55|1487.65|1493.4|1487.5|1493.55|1487.65|1492.7|1486.8|28
1732209220000|2024-11-21 17:13:40|1493.39|1487.49|1492.55|1486.65|1493.43|1487.53|1492.45|1486.55|32
1732209230000|2024-11-21 17:13:50|1492.53|1486.63|1493.25|1487.35|1493.36|1487.46|1492.44|1486.54|32
1732209240000|2024-11-21 17:14:00|1493.2|1487.3|1493.9|1488|1494.4|1488.5|1493.11|1487.21|33
1732209250000|2024-11-21 17:14:10|1493.95|1488.05|1494.45|1488.55|1494.45|1488.55|1493.6|1487.7|23
1732209260000|2024-11-21 17:14:20|1494.4|1488.5|1494.53|1488.63|1494.65|1488.75|1494.1|1488.2|26
1732209270000|2024-11-21 17:14:30|1494.55|1488.65|1493.65|1487.75|1495.25|1489.35|1493.65|1487.75|31
1732209280000|2024-11-21 17:14:40|1493.51|1487.61|1494.36|1488.46|1494.36|1488.46|1493.45|1487.55|30
1732209290000|2024-11-21 17:14:50|1494.03|1488.13|1494.25|1488.35|1494.45|1488.55|1493.65|1487.75|29
1732209300000|2024-11-21 17:15:00|1493.7|1487.8|1494.6|1488.7|1494.7|1488.8|1493.6|1487.7|26
1732209310000|2024-11-21 17:15:10|1495.2|1489.3|1496.35|1490.45|1496.4|1490.5|1495.2|1489.3|34
1732209320000|2024-11-21 17:15:20|1496.3|1490.4|1495.23|1489.33|1496.3|1490.4|1494.4|1488.5|35
1732209330000|2024-11-21 17:15:30|1495.33|1489.43|1495.48|1489.58|1495.8|1489.9|1494.55|1488.65|32
1732209340000|2024-11-21 17:15:40|1495.75|1489.85|1495.55|1489.65|1496.5|1490.6|1495.2|1489.3|35
1732209350000|2024-11-21 17:15:50|1495.56|1489.66|1495.36|1489.46|1495.56|1489.66|1494.85|1488.95|32
1732209360000|2024-11-21 17:16:00|1495.35|1489.45|1495.48|1489.58|1496.33|1490.43|1494.1|1488.2|36
1732209370000|2024-11-21 17:16:10|1495.45|1489.55|1493.95|1488.05|1495.45|1489.55|1493.8|1487.9|33
1732209380000|2024-11-21 17:16:20|1494.45|1488.55|1495.1|1489.2|1495.28|1489.38|1494.25|1488.35|32
1732209390000|2024-11-21 17:16:30|1495.48|1489.58|1495.4|1489.5|1495.54|1489.64|1495.25|1489.35|30
1732209400000|2024-11-21 17:16:40|1495.52|1489.62|1496.5|1490.6|1496.54|1490.64|1495.47|1489.57|32
1732209410000|2024-11-21 17:16:50|1497.14|1491.24|1495.7|1489.8|1497.25|1491.35|1495.4|1489.5|36
1732209420000|2024-11-21 17:17:00|1495.45|1489.55|1496.8|1490.9|1497.27|1491.37|1495.45|1489.55|36
1732209430000|2024-11-21 17:17:10|1497.22|1491.32|1496.05|1490.15|1497.27|1491.37|1495.75|1489.85|35
1732209440000|2024-11-21 17:17:20|1496.47|1490.57|1497.45|1491.55|1497.5|1491.6|1496.1|1490.2|33
1732209450000|2024-11-21 17:17:30|1497.43|1491.53|1498.1|1492.2|1498.4|1492.5|1497.25|1491.35|35
1732209460000|2024-11-21 17:17:40|1497.95|1492.05|1498.8|1492.9|1498.8|1492.9|1497.5|1491.6|31
1732209470000|2024-11-21 17:17:50|1499.05|1493.15|1500.43|1494.53|1500.46|1494.56|1498.8|1492.9|36
1732209480000|2024-11-21 17:18:00|1500.4|1494.5|1499.65|1493.75|1501.39|1495.49|1499.65|1493.75|33
1732209490000|2024-11-21 17:18:10|1499.57|1493.67|1499.33|1493.43|1499.57|1493.67|1498.3|1492.4|34
1732209500000|2024-11-21 17:18:20|1499.25|1493.35|1498.47|1492.57|1499.38|1493.48|1498.3|1492.4|27
1732209510000|2024-11-21 17:18:30|1498.3|1492.4|1499.25|1493.35|1499.4|1493.5|1498.3|1492.4|27
1732209520000|2024-11-21 17:18:40|1499.45|1493.55|1499.3|1493.4|1499.45|1493.55|1498.68|1492.78|29
1732209530000|2024-11-21 17:18:50|1499.25|1493.35|1499.25|1493.35|1499.45|1493.55|1498.8|1492.9|26
1732209540000|2024-11-21 17:19:00|1499.4|1493.5|1498.64|1492.74|1499.55|1493.65|1498.55|1492.65|31
1732209550000|2024-11-21 17:19:10|1498.75|1492.85|1498.4|1492.5|1498.75|1492.85|1497.53|1491.63|29
1732209560000|2024-11-21 17:19:20|1498.15|1492.25|1498.27|1492.37|1498.47|1492.57|1497.53|1491.63|23
1732209570000|2024-11-21 17:19:30|1498.2|1492.3|1499.06|1493.16|1499.06|1493.16|1498.18|1492.28|22
1732209580000|2024-11-21 17:19:40|1499.2|1493.3|1499.16|1493.26|1499.26|1493.36|1498.4|1492.5|30
1732209590000|2024-11-21 17:19:50|1499.21|1493.31|1499.35|1493.45|1499.35|1493.45|1498.54|1492.64|22
1732209600000|2024-11-21 17:20:00|1499.25|1493.35|1497.25|1491.35|1499.34|1493.44|1496.95|1491.05|28
1732209610000|2024-11-21 17:20:10|1497.35|1491.45|1496.49|1490.59|1497.42|1491.52|1496.3|1490.4|34
1732209620000|2024-11-21 17:20:20|1496.54|1490.64|1496.28|1490.38|1497.26|1491.36|1495.9|1490|30
1732209630000|2024-11-21 17:20:30|1496.33|1490.43|1496.8|1490.9|1496.8|1490.9|1496.1|1490.2|25
1732209640000|2024-11-21 17:20:40|1496.49|1490.59|1497.45|1491.55|1497.5|1491.6|1496.46|1490.56|29
1732209650000|2024-11-21 17:20:50|1497.43|1491.53|1497.41|1491.51|1497.43|1491.53|1496.9|1491|30
1732209660000|2024-11-21 17:21:00|1497.36|1491.46|1496.49|1490.59|1497.7|1491.8|1496.49|1490.59|31
1732209670000|2024-11-21 17:21:10|1496.46|1490.56|1496.58|1490.68|1497.39|1491.49|1496.44|1490.54|34
1732209680000|2024-11-21 17:21:20|1496.95|1491.05|1497.27|1491.37|1497.45|1491.55|1496.85|1490.95|27
1732209690000|2024-11-21 17:21:30|1497.32|1491.42|1497.5|1491.6|1497.7|1491.8|1497.2|1491.3|32
1732209700000|2024-11-21 17:21:40|1497.48|1491.58|1497.43|1491.53|1497.5|1491.6|1496.85|1490.95|29
1732209710000|2024-11-21 17:21:50|1497.42|1491.52|1497.51|1491.61|1497.65|1491.75|1497.1|1491.2|34
1732209720000|2024-11-21 17:22:00|1497.48|1491.58|1497.25|1491.35|1498.23|1492.33|1497.25|1491.35|31
1732209730000|2024-11-21 17:22:10|1497.43|1491.53|1498.36|1492.46|1498.36|1492.46|1497.25|1491.35|34
1732209740000|2024-11-21 17:22:20|1498.25|1492.35|1498.41|1492.51|1498.47|1492.57|1497.67|1491.77|24
1732209750000|2024-11-21 17:22:30|1498.2|1492.3|1498.4|1492.5|1498.95|1493.05|1498.2|1492.3|34
1732209760000|2024-11-21 17:22:40|1498.51|1492.61|1498.44|1492.54|1498.9|1493|1498.35|1492.45|30
1732209770000|2024-11-21 17:22:50|1498.41|1492.51|1498.45|1492.55|1498.5|1492.6|1497.8|1491.9|27
1732209780000|2024-11-21 17:23:00|1498.32|1492.42|1498.33|1492.43|1498.47|1492.57|1498|1492.1|32
1732209790000|2024-11-21 17:23:10|1497.9|1492|1498.4|1492.5|1498.4|1492.5|1497.53|1491.63|27
1732209800000|2024-11-21 17:23:20|1498.3|1492.4|1497.56|1491.66|1498.3|1492.4|1497.2|1491.3|30
1732209810000|2024-11-21 17:23:30|1497.54|1491.64|1497.25|1491.35|1497.7|1491.8|1497.1|1491.2|27
1732209820000|2024-11-21 17:23:40|1497.15|1491.25|1496.55|1490.65|1497.25|1491.35|1496.55|1490.65|9
1732209830000|2024-11-21 17:23:50|1496.65|1490.75|1496.55|1490.65|1496.8|1490.9|1496.55|1490.65|20
1732209840000|2024-11-21 17:24:00|1496.6|1490.7|1496.55|1490.65|1496.65|1490.75|1496.55|1490.65|9
1732209850000|2024-11-21 17:24:10|1496.65|1490.75|1496.65|1490.75|1496.9|1491|1496.55|1490.65|21
1732209860000|2024-11-21 17:24:20|1496.7|1490.8|1496.6|1490.7|1496.75|1490.85|1496.55|1490.65|15
1732209870000|2024-11-21 17:24:30|1496.65|1490.75|1496.65|1490.75|1496.75|1490.85|1496.6|1490.7|24
1732209880000|2024-11-21 17:24:40|1496.7|1490.8|1496.7|1490.8|1496.75|1490.85|1496.65|1490.75|8
1732209890000|2024-11-21 17:24:50|1496.65|1490.75|1499.55|1493.65|1499.65|1493.75|1496.65|1490.75|13
1732209900000|2024-11-21 17:25:00|1499.05|1493.15|1498.6|1492.7|1499.4|1493.5|1498.55|1492.65|18
1732209910000|2024-11-21 17:25:10|1498.55|1492.65|1498.45|1492.55|1498.6|1492.7|1498.45|1492.55|10
1732209930000|2024-11-21 17:25:30|1497.55|1491.65|1496.75|1490.85|1497.6|1491.7|1496.7|1490.8|5
1732209940000|2024-11-21 17:25:40|1496.7|1490.8|1497.7|1491.8|1498.4|1492.5|1496.7|1490.8|16
1732209950000|2024-11-21 17:25:50|1497.75|1491.85|1497.55|1491.65|1497.75|1491.85|1497.55|1491.65|6
1732209960000|2024-11-21 17:26:00|1497.45|1491.55|1498.4|1492.5|1498.4|1492.5|1497.45|1491.55|18
1732209970000|2024-11-21 17:26:10|1498.3|1492.4|1498.4|1492.5|1498.45|1492.55|1497.7|1491.8|21
1732209980000|2024-11-21 17:26:20|1497.65|1491.75|1497.55|1491.65|1497.7|1491.8|1497.55|1491.65|6
1732209990000|2024-11-21 17:26:30|1497.6|1491.7|1497.55|1491.65|1497.65|1491.75|1497.55|1491.65|8
1732210000000|2024-11-21 17:26:40|1497.6|1491.7|1497.55|1491.65|1497.65|1491.75|1497.55|1491.65|5
1732210010000|2024-11-21 17:26:50|1497.45|1491.55|1496.65|1490.75|1497.45|1491.55|1496.55|1490.65|8
1732210020000|2024-11-21 17:27:00|1496.7|1490.8|1497.4|1491.5|1497.4|1491.5|1496.65|1490.75|26
1732210030000|2024-11-21 17:27:10|1497.2|1491.3|1497.2|1491.3|1497.25|1491.35|1496.55|1490.65|19
1732210040000|2024-11-21 17:27:20|1497.5|1491.6|1497.55|1491.65|1497.55|1491.65|1497.45|1491.55|3
1732210050000|2024-11-21 17:27:30|1497.45|1491.55|1495.8|1489.9|1497.45|1491.55|1495.65|1489.75|10
1732210060000|2024-11-21 17:27:40|1495.75|1489.85|1496.4|1490.5|1496.4|1490.5|1495.7|1489.8|13
1732210070000|2024-11-21 17:27:50|1495.7|1489.8|1496.35|1490.45|1496.35|1490.45|1495.7|1489.8|7
1732210080000|2024-11-21 17:28:00|1495.7|1489.8|1495.75|1489.85|1495.85|1489.95|1495.65|1489.75|15
1732210090000|2024-11-21 17:28:10|1495.7|1489.8|1496.4|1490.5|1496.4|1490.5|1495.55|1489.65|16
1732210100000|2024-11-21 17:28:20|1496.55|1490.65|1496.6|1490.7|1496.85|1490.95|1496.55|1490.65|20
1732210110000|2024-11-21 17:28:30|1496.55|1490.65|1496.55|1490.65|1496.6|1490.7|1496.55|1490.65|3
1732210120000|2024-11-21 17:28:40|1496.6|1490.7|1496.7|1490.8|1496.75|1490.85|1496.55|1490.65|15
1732210130000|2024-11-21 17:28:50|1496.8|1490.9|1496.55|1490.65|1496.8|1490.9|1496.55|1490.65|11
1732210140000|2024-11-21 17:29:00|1496.6|1490.7|1496.6|1490.7|1496.6|1490.7|1496.6|1490.7|1
1732210150000|2024-11-21 17:29:10|1496.65|1490.75|1496.55|1490.65|1496.65|1490.75|1495.75|1489.85|24
1732210160000|2024-11-21 17:29:20|1496.6|1490.7|1496.55|1490.65|1496.7|1490.8|1496.55|1490.65|14
1732210170000|2024-11-21 17:29:30|1496.6|1490.7|1496.6|1490.7|1496.75|1490.85|1496.55|1490.65|19
1732210180000|2024-11-21 17:29:40|1496.8|1490.9|1497.55|1491.65|1497.7|1491.8|1496.8|1490.9|14
1732210190000|2024-11-21 17:29:50|1497.6|1491.7|1496.75|1490.85|1497.6|1491.7|1496.55|1490.65|18
1732210200000|2024-11-21 17:30:00|1496.8|1490.9|1497.35|1491.45|1497.6|1491.7|1496.6|1490.7|25
1732210210000|2024-11-21 17:30:10|1497.55|1491.65|1497.65|1491.75|1497.65|1491.75|1496.65|1490.75|15
1732210220000|2024-11-21 17:30:20|1497.75|1491.85|1497.65|1491.75|1497.85|1491.95|1497.6|1491.7|10
1732210230000|2024-11-21 17:30:30|1497.55|1491.65|1497.7|1491.8|1498.35|1492.45|1497.55|1491.65|15
1732210240000|2024-11-21 17:30:40|1497.75|1491.85|1498.4|1492.5|1498.6|1492.7|1497.75|1491.85|15
1732210250000|2024-11-21 17:30:50|1498.05|1492.15|1498.8|1492.9|1498.85|1492.95|1498.05|1492.15|13
1732210260000|2024-11-21 17:31:00|1498.85|1492.95|1498.75|1492.85|1499.75|1493.85|1498.55|1492.65|21
1732210270000|2024-11-21 17:31:10|1498.65|1492.75|1500.35|1494.45|1500.35|1494.45|1498.65|1492.75|20
1732210280000|2024-11-21 17:31:20|1500.6|1494.7|1500.45|1494.55|1500.8|1494.9|1500.45|1494.55|6
1732210290000|2024-11-21 17:31:30|1500.55|1494.65|1500.65|1494.75|1500.65|1494.75|1500.55|1494.65|6
1732210300000|2024-11-21 17:31:40|1500.75|1494.85|1500.55|1494.65|1500.9|1495|1500.55|1494.65|22
1732210310000|2024-11-21 17:31:50|1500|1494.1|1499.7|1493.8|1500|1494.1|1499.55|1493.65|12
1732210320000|2024-11-21 17:32:00|1499.75|1493.85|1500.15|1494.25|1500.35|1494.45|1499.7|1493.8|10
1732210330000|2024-11-21 17:32:10|1500.45|1494.55|1499.8|1493.9|1500.45|1494.55|1499.6|1493.7|24
1732210340000|2024-11-21 17:32:20|1499.65|1493.75|1499.46|1493.56|1499.75|1493.85|1499.43|1493.53|18
1732210350000|2024-11-21 17:32:30|1499.5|1493.6|1500.45|1494.55|1500.8|1494.9|1499.46|1493.56|27
1732210360000|2024-11-21 17:32:40|1500.53|1494.63|1501.45|1495.55|1501.45|1495.55|1500.53|1494.63|24
1732210370000|2024-11-21 17:32:50|1501.1|1495.2|1501.45|1495.55|1502|1496.1|1501.1|1495.2|20
1732210380000|2024-11-21 17:33:00|1501.51|1495.61|1502.4|1496.5|1502.4|1496.5|1501.45|1495.55|28
1732210390000|2024-11-21 17:33:10|1502.35|1496.45|1501.45|1495.55|1502.4|1496.5|1501.45|1495.55|25
1732210400000|2024-11-21 17:33:20|1501.69|1495.79|1500.63|1494.73|1501.69|1495.79|1500.54|1494.64|34
1732210410000|2024-11-21 17:33:30|1500.6|1494.7|1501.2|1495.3|1501.7|1495.8|1500.6|1494.7|29
1732210420000|2024-11-21 17:33:40|1501.43|1495.53|1501.56|1495.66|1501.8|1495.9|1501.1|1495.2|29
1732210430000|2024-11-21 17:33:50|1501.55|1495.65|1502.05|1496.15|1502.55|1496.65|1501.53|1495.63|32
1732210440000|2024-11-21 17:34:00|1502.15|1496.25|1502.55|1496.65|1502.55|1496.65|1501.62|1495.72|26
1732210450000|2024-11-21 17:34:10|1502.43|1496.53|1502.56|1496.66|1502.8|1496.9|1502.35|1496.45|28
1732210460000|2024-11-21 17:34:20|1502.58|1496.68|1502.6|1496.7|1502.6|1496.7|1502.25|1496.35|22
1732210470000|2024-11-21 17:34:30|1502.52|1496.62|1501.58|1495.68|1502.6|1496.7|1501.58|1495.68|24
1732210480000|2024-11-21 17:34:40|1501.54|1495.64|1499.58|1493.68|1501.61|1495.71|1499.45|1493.55|31
1732210490000|2024-11-21 17:34:50|1499.7|1493.8|1500.05|1494.15|1500.54|1494.64|1499.48|1493.58|25
1732210500000|2024-11-21 17:35:00|1500.5|1494.6|1500.05|1494.15|1500.6|1494.7|1499.63|1493.73|30
1732210510000|2024-11-21 17:35:10|1500.45|1494.55|1499.05|1493.15|1500.45|1494.55|1498.45|1492.55|26
1732210520000|2024-11-21 17:35:20|1499.3|1493.4|1498.75|1492.85|1499.8|1493.9|1498.58|1492.68|28
1732210530000|2024-11-21 17:35:30|1498.58|1492.68|1499.39|1493.49|1499.45|1493.55|1498.45|1492.55|30
1732210540000|2024-11-21 17:35:40|1499.36|1493.46|1499.8|1493.9|1499.9|1494|1498.45|1492.55|31
1732210550000|2024-11-21 17:35:50|1499.51|1493.61|1499.7|1493.8|1500.47|1494.57|1499.49|1493.59|28
1732210560000|2024-11-21 17:36:00|1499.65|1493.75|1499.4|1493.5|1500.05|1494.15|1499.3|1493.4|31
1732210570000|2024-11-21 17:36:10|1499.45|1493.55|1498.95|1493.05|1500|1494.1|1498.95|1493.05|30
1732210580000|2024-11-21 17:36:20|1498.59|1492.69|1500.1|1494.2|1500.1|1494.2|1498.54|1492.64|28
1732210590000|2024-11-21 17:36:30|1499.6|1493.7|1500.95|1495.05|1500.95|1495.05|1499.6|1493.7|26
1732210600000|2024-11-21 17:36:40|1501.36|1495.46|1500.58|1494.68|1501.48|1495.58|1500.45|1494.55|27
1732210610000|2024-11-21 17:36:50|1500.51|1494.61|1500.3|1494.4|1501.5|1495.6|1500.3|1494.4|29
1732210620000|2024-11-21 17:37:00|1500.11|1494.21|1500.16|1494.26|1500.8|1494.9|1500.11|1494.21|25
1732210630000|2024-11-21 17:37:10|1499.95|1494.05|1499.85|1493.95|1500.6|1494.7|1499.45|1493.55|20
1732210640000|2024-11-21 17:37:20|1499.53|1493.63|1499.9|1494|1499.9|1494|1498.6|1492.7|21
1732210650000|2024-11-21 17:37:30|1499.53|1493.63|1499.48|1493.58|1500.05|1494.15|1499.48|1493.58|19
1732210660000|2024-11-21 17:37:40|1499.65|1493.75|1499.75|1493.85|1499.8|1493.9|1499.3|1493.4|24
1732210670000|2024-11-21 17:37:50|1499.45|1493.55|1499.7|1493.8|1499.8|1493.9|1499.45|1493.55|18
1732210680000|2024-11-21 17:38:00|1499.54|1493.64|1500.1|1494.2|1500.15|1494.25|1499.35|1493.45|27
1732210690000|2024-11-21 17:38:10|1500.06|1494.16|1500.39|1494.49|1500.39|1494.49|1499.45|1493.55|26
1732210700000|2024-11-21 17:38:20|1500.35|1494.45|1500.5|1494.6|1500.6|1494.7|1500.35|1494.45|22
1732210710000|2024-11-21 17:38:30|1500.6|1494.7|1500.44|1494.54|1500.6|1494.7|1500.4|1494.5|8
1732210720000|2024-11-21 17:38:40|1500.49|1494.59|1500.54|1494.64|1500.7|1494.8|1500.44|1494.54|19
1732210730000|2024-11-21 17:38:50|1500.7|1494.8|1501.48|1495.58|1501.5|1495.6|1500.45|1494.55|18
1732210740000|2024-11-21 17:39:00|1501.49|1495.59|1501.57|1495.67|1502.5|1496.6|1501.48|1495.58|18
1732210750000|2024-11-21 17:39:10|1501.53|1495.63|1501.54|1495.64|1501.9|1496|1500.73|1494.83|27
1732210760000|2024-11-21 17:39:20|1501.52|1495.62|1502.45|1496.55|1502.8|1496.9|1501.52|1495.62|24
1732210770000|2024-11-21 17:39:30|1502.55|1496.65|1502.57|1496.67|1503.1|1497.2|1502.45|1496.55|20
1732210780000|2024-11-21 17:39:40|1503.1|1497.2|1503.11|1497.21|1503.15|1497.25|1502.53|1496.63|15
1732210790000|2024-11-21 17:39:50|1503.07|1497.17|1502.53|1496.63|1503.07|1497.17|1502.45|1496.55|20
1732210800000|2024-11-21 17:40:00|1502.52|1496.62|1500.95|1495.05|1502.58|1496.68|1500.57|1494.67|31
1732210810000|2024-11-21 17:40:10|1500.48|1494.58|1500.57|1494.67|1501.43|1495.53|1500.48|1494.58|20
1732210820000|2024-11-21 17:40:20|1501.1|1495.2|1500.56|1494.66|1501.15|1495.25|1500.45|1494.55|18
1732210830000|2024-11-21 17:40:30|1500.6|1494.7|1501.49|1495.59|1501.8|1495.9|1500.6|1494.7|23
1732210840000|2024-11-21 17:40:40|1501.48|1495.58|1501.2|1495.3|1501.8|1495.9|1501.2|1495.3|21
1732210850000|2024-11-21 17:40:50|1501.39|1495.49|1501.47|1495.57|1501.55|1495.65|1500.61|1494.71|24
1732210860000|2024-11-21 17:41:00|1501.7|1495.8|1500.57|1494.67|1502.1|1496.2|1500.54|1494.64|22
1732210870000|2024-11-21 17:41:10|1500.85|1494.95|1499.57|1493.67|1500.85|1494.95|1499.57|1493.67|27
1732210880000|2024-11-21 17:41:20|1499.6|1493.7|1500.79|1494.89|1501.2|1495.3|1499.57|1493.67|19
1732210890000|2024-11-21 17:41:30|1501.7|1495.8|1500.48|1494.58|1501.95|1496.05|1500.48|1494.58|25
1732210900000|2024-11-21 17:41:40|1501.1|1495.2|1501.57|1495.67|1502.15|1496.25|1500.54|1494.64|21
1732210910000|2024-11-21 17:41:50|1501.53|1495.63|1501.48|1495.58|1502.37|1496.47|1501.48|1495.58|19
1732210920000|2024-11-21 17:42:00|1501.45|1495.55|1501.56|1495.66|1501.95|1496.05|1501.45|1495.55|13
1732210930000|2024-11-21 17:42:10|1501.54|1495.64|1502.15|1496.25|1502.2|1496.3|1501.51|1495.61|16
1732210940000|2024-11-21 17:42:20|1501.61|1495.71|1502.54|1496.64|1502.6|1496.7|1501.57|1495.67|29
1732210950000|2024-11-21 17:42:30|1502.56|1496.66|1503.55|1497.65|1503.55|1497.65|1502.52|1496.62|28
1732210960000|2024-11-21 17:42:40|1503.59|1497.69|1504.05|1498.15|1505.05|1499.15|1503.45|1497.55|33
1732210970000|2024-11-21 17:42:50|1503.57|1497.67|1503.2|1497.3|1503.6|1497.7|1502.53|1496.63|27
1732210980000|2024-11-21 17:43:00|1503.25|1497.35|1503.54|1497.64|1503.85|1497.95|1502.61|1496.71|32
1732210990000|2024-11-21 17:43:10|1503.49|1497.59|1504.1|1498.2|1504.1|1498.2|1503.45|1497.55|19
1732211000000|2024-11-21 17:43:20|1504|1498.1|1504.7|1498.8|1504.9|1499|1503.48|1497.58|29
1732211010000|2024-11-21 17:43:30|1504.58|1498.68|1504.57|1498.67|1504.7|1498.8|1504.51|1498.61|23
1732211020000|2024-11-21 17:43:40|1504.54|1498.64|1505.15|1499.25|1505.5|1499.6|1504.49|1498.59|20
1732211030000|2024-11-21 17:43:50|1505.48|1499.58|1505.4|1499.5|1505.6|1499.7|1505.3|1499.4|27
1732211040000|2024-11-21 17:44:00|1505.45|1499.55|1505.49|1499.59|1505.5|1499.6|1505.3|1499.4|29
1732211050000|2024-11-21 17:44:10|1505.48|1499.58|1505.38|1499.48|1505.48|1499.58|1505.07|1499.17|28
1732211060000|2024-11-21 17:44:20|1505.37|1499.47|1504.6|1498.7|1505.38|1499.48|1504.45|1498.55|27
1732211070000|2024-11-21 17:44:30|1504.59|1498.69|1505.45|1499.55|1505.45|1499.55|1504.53|1498.63|30
1732211080000|2024-11-21 17:44:40|1505.39|1499.49|1505.07|1499.17|1505.39|1499.49|1505.05|1499.15|17
1732211090000|2024-11-21 17:44:50|1504.9|1499|1504.62|1498.72|1505.1|1499.2|1504.42|1498.52|30
1732211100000|2024-11-21 17:45:00|1504.56|1498.66|1504.5|1498.6|1504.7|1498.8|1504.45|1498.55|30
1732211110000|2024-11-21 17:45:10|1504.48|1498.58|1504.54|1498.64|1504.95|1499.05|1504.48|1498.58|28
1732211120000|2024-11-21 17:45:20|1504.51|1498.61|1505.49|1499.59|1505.6|1499.7|1504.45|1498.55|27
1732211130000|2024-11-21 17:45:30|1505.5|1499.6|1504.63|1498.73|1505.5|1499.6|1504.6|1498.7|23
1732211140000|2024-11-21 17:45:40|1504.55|1498.65|1504.39|1498.49|1504.9|1499|1504.1|1498.2|31
1732211150000|2024-11-21 17:45:50|1504.37|1498.47|1503.53|1497.63|1504.44|1498.54|1503.53|1497.63|21
1732211160000|2024-11-21 17:46:00|1503.57|1497.67|1504.54|1498.64|1504.95|1499.05|1503.53|1497.63|30
1732211170000|2024-11-21 17:46:10|1504.51|1498.61|1503.57|1497.67|1504.52|1498.62|1503.45|1497.55|28
1732211180000|2024-11-21 17:46:20|1503.58|1497.68|1503.53|1497.63|1504.15|1498.25|1503.48|1497.58|23
1732211190000|2024-11-21 17:46:30|1503.62|1497.72|1503.7|1497.8|1503.9|1498|1503.53|1497.63|25
1732211200000|2024-11-21 17:46:40|1503.6|1497.7|1502.9|1497|1503.8|1497.9|1502.9|1497|22
1732211210000|2024-11-21 17:46:50|1502.58|1496.68|1501.48|1495.58|1502.95|1497.05|1501.48|1495.58|18
1732211220000|2024-11-21 17:47:00|1501.61|1495.71|1501.45|1495.55|1501.61|1495.71|1500.56|1494.66|17
1732211230000|2024-11-21 17:47:10|1501.44|1495.54|1500.54|1494.64|1501.44|1495.54|1500.45|1494.55|20
1732211240000|2024-11-21 17:47:20|1500.45|1494.55|1499.61|1493.71|1500.85|1494.95|1499.56|1493.66|28
1732211250000|2024-11-21 17:47:30|1499.56|1493.66|1499.56|1493.66|1500.38|1494.48|1499.53|1493.63|19
1732211260000|2024-11-21 17:47:40|1499.7|1493.8|1500.75|1494.85|1500.8|1494.9|1499.7|1493.8|22
1732211270000|2024-11-21 17:47:50|1500.56|1494.66|1499.56|1493.66|1500.56|1494.66|1499.53|1493.63|20
1732211280000|2024-11-21 17:48:00|1499.6|1493.7|1500.54|1494.64|1500.6|1494.7|1499.6|1493.7|24
1732211290000|2024-11-21 17:48:10|1500.53|1494.63|1501.45|1495.55|1501.47|1495.57|1500.51|1494.61|26
1732211300000|2024-11-21 17:48:20|1501.44|1495.54|1501.38|1495.48|1501.44|1495.54|1500.53|1494.63|14
1732211310000|2024-11-21 17:48:30|1501.28|1495.38|1499.57|1493.67|1501.45|1495.55|1499.57|1493.67|18
1732211320000|2024-11-21 17:48:40|1499.63|1493.73|1499.46|1493.56|1499.63|1493.73|1499.46|1493.56|17
1732211330000|2024-11-21 17:48:50|1499.39|1493.49|1498.46|1492.56|1499.39|1493.49|1498.46|1492.56|5
1732211340000|2024-11-21 17:49:00|1498.43|1492.53|1498.52|1492.62|1498.65|1492.75|1498.43|1492.53|24
1732211350000|2024-11-21 17:49:10|1498.49|1492.59|1498.56|1492.66|1498.63|1492.73|1498.47|1492.57|28
1732211360000|2024-11-21 17:49:20|1498.51|1492.61|1498.45|1492.55|1498.58|1492.68|1498.45|1492.55|16
1732211370000|2024-11-21 17:49:30|1498.4|1492.5|1497.61|1491.71|1498.47|1492.57|1497.61|1491.71|25
1732211380000|2024-11-21 17:49:40|1498.15|1492.25|1498.52|1492.62|1498.52|1492.62|1497.7|1491.8|27
1732211390000|2024-11-21 17:49:50|1498.51|1492.61|1498.54|1492.64|1499.35|1493.45|1498.48|1492.58|23
1732211400000|2024-11-21 17:50:00|1498.9|1493|1498.48|1492.58|1498.9|1493|1497.52|1491.62|31
1732211410000|2024-11-21 17:50:10|1498.49|1492.59|1498.8|1492.9|1498.93|1493.03|1498.45|1492.55|29
1732211420000|2024-11-21 17:50:20|1498.52|1492.62|1499.45|1493.55|1499.65|1493.75|1498.48|1492.58|23
1732211430000|2024-11-21 17:50:30|1499.47|1493.57|1500.3|1494.4|1500.6|1494.7|1499.41|1493.51|30
1732211440000|2024-11-21 17:50:40|1500.35|1494.45|1500.41|1494.51|1500.47|1494.57|1500.25|1494.35|23
1732211450000|2024-11-21 17:50:50|1500.34|1494.44|1499.88|1493.98|1500.34|1494.44|1499.8|1493.9|11
1732211460000|2024-11-21 17:51:00|1500.28|1494.38|1500|1494.1|1500.6|1494.7|1499.98|1494.08|23
1732211470000|2024-11-21 17:51:10|1499.98|1494.08|1499.95|1494.05|1500.1|1494.2|1499.95|1494.05|21
1732211480000|2024-11-21 17:51:20|1500|1494.1|1499.6|1493.7|1500.1|1494.2|1499.53|1493.63|19
1732211490000|2024-11-21 17:51:30|1499.58|1493.68|1499.3|1493.4|1499.75|1493.85|1499.3|1493.4|30
1732211500000|2024-11-21 17:51:40|1499.35|1493.45|1499.58|1493.68|1499.9|1494|1499.3|1493.4|24
1732211510000|2024-11-21 17:51:50|1499.53|1493.63|1499.59|1493.69|1499.83|1493.93|1499.5|1493.6|23
1732211520000|2024-11-21 17:52:00|1499.9|1494|1499.65|1493.75|1499.9|1494|1499.56|1493.66|20
1732211530000|2024-11-21 17:52:10|1499.63|1493.73|1499.53|1493.63|1499.8|1493.9|1498.63|1492.73|34
1732211540000|2024-11-21 17:52:20|1499.44|1493.54|1498.6|1492.7|1499.48|1493.58|1498.53|1492.63|22
1732211550000|2024-11-21 17:52:30|1498.51|1492.61|1498.54|1492.64|1498.64|1492.74|1497.98|1492.08|29
1732211560000|2024-11-21 17:52:40|1498.53|1492.63|1498.58|1492.68|1498.58|1492.68|1498.48|1492.58|10
1732211570000|2024-11-21 17:52:50|1498.57|1492.67|1499.05|1493.15|1499.5|1493.6|1498.48|1492.58|27
1732211580000|2024-11-21 17:53:00|1499.15|1493.25|1498.55|1492.65|1499.6|1493.7|1498.55|1492.65|17
1732211590000|2024-11-21 17:53:10|1498.45|1492.55|1498.49|1492.59|1498.65|1492.75|1498.44|1492.54|24
1732211600000|2024-11-21 17:53:20|1498.5|1492.6|1498.55|1492.65|1498.6|1492.7|1498.45|1492.55|25
1732211610000|2024-11-21 17:53:30|1498.54|1492.64|1499.1|1493.2|1499.15|1493.25|1498.5|1492.6|22
1732211620000|2024-11-21 17:53:40|1499.05|1493.15|1499.65|1493.75|1499.65|1493.75|1499.05|1493.15|6
1732211630000|2024-11-21 17:53:50|1499.7|1493.8|1499.55|1493.65|1499.75|1493.85|1499.55|1493.65|6
1732211640000|2024-11-21 17:54:00|1499.15|1493.25|1499.05|1493.15|1499.2|1493.3|1499.05|1493.15|18
1732211650000|2024-11-21 17:54:10|1498.7|1492.8|1498.6|1492.7|1498.7|1492.8|1498.6|1492.7|3
1732211660000|2024-11-21 17:54:20|1498.65|1492.75|1498.65|1492.75|1498.75|1492.85|1498.65|1492.75|11
1732211670000|2024-11-21 17:54:30|1498.6|1492.7|1498.55|1492.65|1498.7|1492.8|1498.55|1492.65|7
1732211680000|2024-11-21 17:54:40|1498.45|1492.55|1497.75|1491.85|1498.6|1492.7|1497.75|1491.85|7
1732211690000|2024-11-21 17:54:50|1497.8|1491.9|1498.05|1492.15|1498.45|1492.55|1497.75|1491.85|8
1732211700000|2024-11-21 17:55:00|1497.9|1492|1497.7|1491.8|1497.9|1492|1497.7|1491.8|7
1732211710000|2024-11-21 17:55:10|1497.5|1491.6|1497|1491.1|1497.5|1491.6|1497|1491.1|14
1732211720000|2024-11-21 17:55:20|1496.95|1491.05|1496.9|1491|1497.2|1491.3|1496.7|1490.8|21
1732211730000|2024-11-21 17:55:30|1496.95|1491.05|1497.6|1491.7|1497.7|1491.8|1496.65|1490.75|23
1732211740000|2024-11-21 17:55:40|1497.55|1491.65|1497.8|1491.9|1497.8|1491.9|1497.55|1491.65|24
1732211750000|2024-11-21 17:55:50|1497.75|1491.85|1497.75|1491.85|1497.8|1491.9|1497.55|1491.65|34
1732211760000|2024-11-21 17:56:00|1497.8|1491.9|1498.75|1492.85|1498.75|1492.85|1497.6|1491.7|29
1732211770000|2024-11-21 17:56:10|1498.7|1492.8|1498.65|1492.75|1498.75|1492.85|1498.6|1492.7|13
1732211780000|2024-11-21 17:56:20|1498.7|1492.8|1498.5|1492.6|1498.7|1492.8|1497.65|1491.75|9
1732211790000|2024-11-21 17:56:30|1498.55|1492.65|1498.75|1492.85|1498.8|1492.9|1498.55|1492.65|14
1732211800000|2024-11-21 17:56:40|1498.7|1492.8|1498.65|1492.75|1498.75|1492.85|1498.65|1492.75|6
1732211810000|2024-11-21 17:56:50|1498.7|1492.8|1498.65|1492.75|1498.7|1492.8|1498.65|1492.75|2
1732211820000|2024-11-21 17:57:00|1498.45|1492.55|1497.75|1491.85|1498.45|1492.55|1497.75|1491.85|2
1732211830000|2024-11-21 17:57:10|1497.7|1491.8|1496.7|1490.8|1497.85|1491.95|1496.65|1490.75|21
1732211840000|2024-11-21 17:57:20|1496.65|1490.75|1496.65|1490.75|1496.8|1490.9|1496.65|1490.75|16
1732211850000|2024-11-21 17:57:30|1496.35|1490.45|1495.75|1489.85|1496.35|1490.45|1495.75|1489.85|3
1732211860000|2024-11-21 17:57:40|1495.5|1489.6|1495.5|1489.6|1495.5|1489.6|1495.15|1489.25|3
1732211870000|2024-11-21 17:57:50|1495.15|1489.25|1495.15|1489.25|1495.55|1489.65|1495.15|1489.25|5
1732211880000|2024-11-21 17:58:00|1495.5|1489.6|1495.55|1489.65|1495.55|1489.65|1495.15|1489.25|3
1732211890000|2024-11-21 17:58:10|1495.5|1489.6|1496.5|1490.6|1496.5|1490.6|1495.15|1489.25|9
1732211900000|2024-11-21 17:58:20|1496.3|1490.4|1496.5|1490.6|1496.5|1490.6|1495.95|1490.05|17
1732211910000|2024-11-21 17:58:30|1496.65|1490.75|1496.65|1490.75|1496.65|1490.75|1496.65|1490.75|1
1732211920000|2024-11-21 17:58:40|1496.7|1490.8|1496.8|1490.9|1496.85|1490.95|1496.65|1490.75|11
1732211930000|2024-11-21 17:58:50|1496.85|1490.95|1498.6|1492.7|1498.6|1492.7|1496.85|1490.95|9
1732211940000|2024-11-21 17:59:00|1498.45|1492.55|1496.95|1491.05|1498.45|1492.55|1496.75|1490.85|12
1732211950000|2024-11-21 17:59:10|1497.45|1491.55|1496.75|1490.85|1497.55|1491.65|1496.75|1490.85|8
1732211960000|2024-11-21 17:59:20|1496.8|1490.9|1496.75|1490.85|1496.9|1491|1496.75|1490.85|11
1732211970000|2024-11-21 17:59:30|1496.55|1490.65|1496.55|1490.65|1496.55|1490.65|1496.55|1490.65|1
1732211980000|2024-11-21 17:59:40|1496.65|1490.75|1497.75|1491.85|1497.75|1491.85|1496.65|1490.75|6
1732211990000|2024-11-21 17:59:50|1498.75|1492.85|1503.55|1497.65|1503.55|1497.65|1498.75|1492.85|33
1732212000000|2024-11-21 18:00:00|1503.6|1497.7|1505.65|1499.75|1506.75|1500.85|1503.6|1497.7|26
1732212010000|2024-11-21 18:00:10|1505.95|1500.05|1506.7|1500.8|1507.9|1502|1505.95|1500.05|29
1732212020000|2024-11-21 18:00:20|1506|1500.1|1506.5|1500.6|1506.5|1500.6|1505.6|1499.7|33
1732212030000|2024-11-21 18:00:30|1506.55|1500.65|1505.95|1500.05|1506.85|1500.95|1505.65|1499.75|29
1732212040000|2024-11-21 18:00:40|1505.9|1500|1505.7|1499.8|1506.55|1500.65|1505.7|1499.8|23
1732212050000|2024-11-21 18:00:50|1505.55|1499.65|1504.35|1498.45|1505.55|1499.65|1504.15|1498.25|27
1732212060000|2024-11-21 18:01:00|1504|1498.1|1503.05|1497.15|1504|1498.1|1502.85|1496.95|24
1732212070000|2024-11-21 18:01:10|1503|1497.1|1503|1497.1|1503.05|1497.15|1502.6|1496.7|21
1732212080000|2024-11-21 18:01:20|1503.05|1497.15|1503.4|1497.5|1503.75|1497.85|1502.8|1496.9|21
1732212090000|2024-11-21 18:01:30|1503.05|1497.15|1505|1499.1|1505|1499.1|1503|1497.1|24
1732212100000|2024-11-21 18:01:40|1505.15|1499.25|1505.7|1499.8|1505.95|1500.05|1505.15|1499.25|26
1732212110000|2024-11-21 18:01:50|1505.65|1499.75|1505.15|1499.25|1505.7|1499.8|1504.55|1498.65|16
1732212120000|2024-11-21 18:02:00|1505.1|1499.2|1505.7|1499.8|1506.2|1500.3|1505.1|1499.2|27
1732212130000|2024-11-21 18:02:10|1505.4|1499.5|1504.85|1498.95|1505.4|1499.5|1504.8|1498.9|11
1732212140000|2024-11-21 18:02:20|1504.8|1498.9|1505.7|1499.8|1505.85|1499.95|1504.8|1498.9|14
1732212150000|2024-11-21 18:02:30|1505.8|1499.9|1505.2|1499.3|1505.9|1500|1505.2|1499.3|8
1732212160000|2024-11-21 18:02:40|1504.85|1498.95|1504.8|1498.9|1505.2|1499.3|1504.4|1498.5|25
1732212170000|2024-11-21 18:02:50|1504.65|1498.75|1504.05|1498.15|1504.7|1498.8|1503.47|1497.57|30
1732212180000|2024-11-21 18:03:00|1504.2|1498.3|1505.5|1499.6|1505.55|1499.65|1504.15|1498.25|30
1732212190000|2024-11-21 18:03:10|1505.6|1499.7|1506.05|1500.15|1506.1|1500.2|1504.48|1498.58|35
1732212200000|2024-11-21 18:03:20|1505.6|1499.7|1506.44|1500.54|1506.44|1500.54|1505.3|1499.4|33
1732212210000|2024-11-21 18:03:30|1506.2|1500.3|1506.67|1500.77|1506.67|1500.77|1506.15|1500.25|25
1732212220000|2024-11-21 18:03:40|1506.62|1500.72|1507.38|1501.48|1507.45|1501.55|1506.44|1500.54|31
1732212230000|2024-11-21 18:03:50|1507.41|1501.51|1506.52|1500.62|1507.42|1501.52|1506.44|1500.54|29
1732212240000|2024-11-21 18:04:00|1506.57|1500.67|1508.48|1502.58|1508.48|1502.58|1506.52|1500.62|30
1732212250000|2024-11-21 18:04:10|1508.47|1502.57|1508.49|1502.59|1508.6|1502.7|1508.4|1502.5|31
1732212260000|2024-11-21 18:04:20|1508.5|1502.6|1506.53|1500.63|1508.5|1502.6|1506.53|1500.63|31
1732212270000|2024-11-21 18:04:30|1506.64|1500.74|1506.3|1500.4|1506.64|1500.74|1506.3|1500.4|28
1732212280000|2024-11-21 18:04:40|1506.48|1500.58|1505.48|1499.58|1506.6|1500.7|1505.35|1499.45|26
1732212290000|2024-11-21 18:04:50|1505.5|1499.6|1505.44|1499.54|1505.75|1499.85|1505.25|1499.35|23
1732212300000|2024-11-21 18:05:00|1505.45|1499.55|1503.48|1497.58|1505.55|1499.65|1503.2|1497.3|34
1732212310000|2024-11-21 18:05:10|1503.78|1497.88|1503.5|1497.6|1504.32|1498.42|1503.5|1497.6|35
1732212320000|2024-11-21 18:05:20|1503.51|1497.61|1503.95|1498.05|1503.95|1498.05|1503.1|1497.2|35
1732212330000|2024-11-21 18:05:30|1503.58|1497.68|1504.39|1498.49|1504.39|1498.49|1503.5|1497.6|27
1732212340000|2024-11-21 18:05:40|1504.38|1498.48|1503.55|1497.65|1504.38|1498.48|1503.5|1497.6|32
1732212350000|2024-11-21 18:05:50|1503.54|1497.64|1503.58|1497.68|1503.65|1497.75|1503.45|1497.55|29
1732212360000|2024-11-21 18:06:00|1503.65|1497.75|1502.6|1496.7|1503.65|1497.75|1502.6|1496.7|30
1732212370000|2024-11-21 18:06:10|1502.53|1496.63|1502.5|1496.6|1502.85|1496.95|1502.1|1496.2|29
1732212380000|2024-11-21 18:06:20|1502.48|1496.58|1502.54|1496.64|1503.03|1497.13|1502.45|1496.55|32
1732212390000|2024-11-21 18:06:30|1502.56|1496.66|1501.15|1495.25|1502.65|1496.75|1501.15|1495.25|24
1732212400000|2024-11-21 18:06:40|1501.05|1495.15|1500.51|1494.61|1501.05|1495.15|1500.48|1494.58|25
1732212410000|2024-11-21 18:06:50|1500.49|1494.59|1501.52|1495.62|1501.8|1495.9|1500.49|1494.59|37
1732212420000|2024-11-21 18:07:00|1500.95|1495.05|1501.49|1495.59|1501.6|1495.7|1500.95|1495.05|28
1732212430000|2024-11-21 18:07:10|1501.54|1495.64|1500.53|1494.63|1501.58|1495.68|1500.49|1494.59|34
1732212440000|2024-11-21 18:07:20|1500.58|1494.68|1502.45|1496.55|1502.79|1496.89|1500.51|1494.61|25
1732212450000|2024-11-21 18:07:30|1502.44|1496.54|1502.55|1496.65|1502.55|1496.65|1501.51|1495.61|27
1732212460000|2024-11-21 18:07:40|1502.5|1496.6|1503.4|1497.5|1503.41|1497.51|1502.48|1496.58|22
1732212470000|2024-11-21 18:07:50|1503.39|1497.49|1503.42|1497.52|1503.6|1497.7|1502.53|1496.63|32
1732212480000|2024-11-21 18:08:00|1503.2|1497.3|1503.58|1497.68|1503.8|1497.9|1502.9|1497|33
1732212490000|2024-11-21 18:08:10|1503.53|1497.63|1505.25|1499.35|1505.45|1499.55|1503.53|1497.63|34
1732212500000|2024-11-21 18:08:20|1505.37|1499.47|1505.15|1499.25|1505.45|1499.55|1504.3|1498.4|35
1732212510000|2024-11-21 18:08:30|1505.34|1499.44|1505.15|1499.25|1505.8|1499.9|1504.53|1498.63|33
1732212520000|2024-11-21 18:08:40|1505.36|1499.46|1505.2|1499.3|1505.39|1499.49|1505|1499.1|30
1732212530000|2024-11-21 18:08:50|1504.6|1498.7|1504.48|1498.58|1504.7|1498.8|1504.45|1498.55|29
1732212540000|2024-11-21 18:09:00|1504.5|1498.6|1504.5|1498.6|1504.55|1498.65|1504.1|1498.2|29
1732212550000|2024-11-21 18:09:10|1504.52|1498.62|1503.58|1497.68|1504.52|1498.62|1503.53|1497.63|29
1732212560000|2024-11-21 18:09:20|1503.5|1497.6|1503.39|1497.49|1503.5|1497.6|1502.51|1496.61|28
1732212570000|2024-11-21 18:09:30|1503.38|1497.48|1503.39|1497.49|1503.45|1497.55|1502.61|1496.71|21
1732212580000|2024-11-21 18:09:40|1503.45|1497.55|1502.05|1496.15|1503.45|1497.55|1502.05|1496.15|22
1732212590000|2024-11-21 18:09:50|1502|1496.1|1502.28|1496.38|1502.32|1496.42|1501.53|1495.63|31
1732212600000|2024-11-21 18:10:00|1501.9|1496|1501.63|1495.73|1502.32|1496.42|1501.48|1495.58|27
1732212610000|2024-11-21 18:10:10|1501.62|1495.72|1501.57|1495.67|1502.33|1496.43|1501.48|1495.58|27
1732212620000|2024-11-21 18:10:20|1501.6|1495.7|1500.55|1494.65|1501.6|1495.7|1500.55|1494.65|28
1732212630000|2024-11-21 18:10:30|1500.53|1494.63|1500.52|1494.62|1500.75|1494.85|1500.3|1494.4|30
1732212640000|2024-11-21 18:10:40|1500.48|1494.58|1500.2|1494.3|1500.48|1494.58|1499.48|1493.58|22
1732212650000|2024-11-21 18:10:50|1500.3|1494.4|1500.66|1494.76|1501.55|1495.65|1500.3|1494.4|32
1732212660000|2024-11-21 18:11:00|1500.7|1494.8|1500.59|1494.69|1501.41|1495.51|1500.48|1494.58|27
1732212670000|2024-11-21 18:11:10|1500.55|1494.65|1501.42|1495.52|1501.58|1495.68|1500.48|1494.58|31
1732212680000|2024-11-21 18:11:20|1501.39|1495.49|1500.47|1494.57|1501.39|1495.49|1500.45|1494.55|25
1732212690000|2024-11-21 18:11:30|1500.48|1494.58|1499.54|1493.64|1500.54|1494.64|1499.5|1493.6|29
1732212700000|2024-11-21 18:11:40|1499.55|1493.65|1499.49|1493.59|1499.58|1493.68|1499.49|1493.59|16
1732212710000|2024-11-21 18:11:50|1499.39|1493.49|1499.5|1493.6|1499.5|1493.6|1499.05|1493.15|29
1732212720000|2024-11-21 18:12:00|1499.48|1493.58|1499.48|1493.58|1499.58|1493.68|1499.08|1493.18|28
1732212730000|2024-11-21 18:12:10|1499.4|1493.5|1499.55|1493.65|1500.05|1494.15|1499.35|1493.45|32
1732212740000|2024-11-21 18:12:20|1499.75|1493.85|1500.57|1494.67|1500.85|1494.95|1499.75|1493.85|21
1732212750000|2024-11-21 18:12:30|1500.55|1494.65|1500.54|1494.64|1500.6|1494.7|1500.5|1494.6|36
1732212760000|2024-11-21 18:12:40|1500.53|1494.63|1498.1|1492.2|1500.58|1494.68|1498.1|1492.2|36
1732212770000|2024-11-21 18:12:50|1498.25|1492.35|1498.45|1492.55|1498.48|1492.58|1498.1|1492.2|27
1732212780000|2024-11-21 18:13:00|1498.44|1492.54|1497.5|1491.6|1498.59|1492.69|1497.5|1491.6|20
1732212790000|2024-11-21 18:13:10|1497.54|1491.64|1497.52|1491.62|1497.6|1491.7|1497.3|1491.4|20
1732212800000|2024-11-21 18:13:20|1497.53|1491.63|1497.53|1491.63|1497.62|1491.72|1497.49|1491.59|27
1732212810000|2024-11-21 18:13:30|1497.5|1491.6|1496.08|1490.18|1497.58|1491.68|1496.05|1490.15|21
1732212820000|2024-11-21 18:13:40|1496.1|1490.2|1495.53|1489.63|1496.4|1490.5|1495.45|1489.55|25
1732212830000|2024-11-21 18:13:50|1495.6|1489.7|1495.35|1489.45|1495.75|1489.85|1494.49|1488.59|28
1732212840000|2024-11-21 18:14:00|1495.3|1489.4|1495.4|1489.5|1496.05|1490.15|1494.69|1488.79|29
1732212850000|2024-11-21 18:14:10|1495.41|1489.51|1495.4|1489.5|1495.95|1490.05|1495.2|1489.3|30
1732212860000|2024-11-21 18:14:20|1495.45|1489.55|1495.05|1489.15|1495.75|1489.85|1494.94|1489.04|23
1732212870000|2024-11-21 18:14:30|1495|1489.1|1494.51|1488.61|1495.05|1489.15|1494.51|1488.61|16
1732212880000|2024-11-21 18:14:40|1494.54|1488.64|1495.3|1489.4|1495.45|1489.55|1494.48|1488.58|25
1732212890000|2024-11-21 18:14:50|1495.42|1489.52|1495.66|1489.76|1496.41|1490.51|1495.3|1489.4|19
1732212900000|2024-11-21 18:15:00|1495.68|1489.78|1495.65|1489.75|1495.9|1490|1495.45|1489.55|25
1732212910000|2024-11-21 18:15:10|1495.71|1489.81|1497.75|1491.85|1498.4|1492.5|1495.71|1489.81|32
1732212920000|2024-11-21 18:15:20|1497.95|1492.05|1497.45|1491.55|1498.51|1492.61|1497.4|1491.5|32
1732212930000|2024-11-21 18:15:30|1497.42|1491.52|1495.9|1490|1497.42|1491.52|1495.48|1489.58|34
1732212940000|2024-11-21 18:15:40|1495.83|1489.93|1497.9|1492|1498|1492.1|1495.61|1489.71|34
1732212950000|2024-11-21 18:15:50|1498.05|1492.15|1497.17|1491.27|1498.55|1492.65|1496.73|1490.83|28
1732212960000|2024-11-21 18:16:00|1497.45|1491.55|1497.3|1491.4|1497.56|1491.66|1495.95|1490.05|32
1732212970000|2024-11-21 18:16:10|1497.43|1491.53|1496.46|1490.56|1497.43|1491.53|1496.4|1490.5|34
1732212980000|2024-11-21 18:16:20|1496.45|1490.55|1496.43|1490.53|1497.05|1491.15|1496.43|1490.53|28
1732212990000|2024-11-21 18:16:30|1496|1490.1|1496.65|1490.75|1496.65|1490.75|1495.55|1489.65|26
1732213000000|2024-11-21 18:16:40|1496.55|1490.65|1495.54|1489.64|1496.65|1490.75|1495.49|1489.59|26
1732213010000|2024-11-21 18:16:50|1495.56|1489.66|1495.54|1489.64|1495.7|1489.8|1495.46|1489.56|25
1732213020000|2024-11-21 18:17:00|1495.49|1489.59|1495.55|1489.65|1495.58|1489.68|1495.38|1489.48|25
1732213030000|2024-11-21 18:17:10|1495.56|1489.66|1495.54|1489.64|1495.78|1489.88|1494.45|1488.55|33
1732213040000|2024-11-21 18:17:20|1495.58|1489.68|1495.29|1489.39|1495.6|1489.7|1495.29|1489.39|34
1732213050000|2024-11-21 18:17:30|1494.65|1488.75|1495.33|1489.43|1495.57|1489.67|1494.65|1488.75|31
1732213060000|2024-11-21 18:17:40|1495.43|1489.53|1496.03|1490.13|1496.25|1490.35|1495.2|1489.3|31
1732213070000|2024-11-21 18:17:50|1496.39|1490.49|1495.8|1489.9|1496.5|1490.6|1495.45|1489.55|30
1732213080000|2024-11-21 18:18:00|1495.65|1489.75|1494.75|1488.85|1495.65|1489.75|1494.4|1488.5|34
1732213090000|2024-11-21 18:18:10|1494.68|1488.78|1494.78|1488.88|1494.95|1489.05|1494.57|1488.67|26
1732213100000|2024-11-21 18:18:20|1494.74|1488.84|1494.6|1488.7|1495.43|1489.53|1494.57|1488.67|29
1732213110000|2024-11-21 18:18:30|1494.49|1488.59|1494.25|1488.35|1494.55|1488.65|1493.48|1487.58|31
1732213120000|2024-11-21 18:18:40|1493.58|1487.68|1492.57|1486.67|1493.6|1487.7|1492.45|1486.55|21
1732213130000|2024-11-21 18:18:50|1492.59|1486.69|1492.75|1486.85|1492.8|1486.9|1492.55|1486.65|20
1732213140000|2024-11-21 18:19:00|1492.62|1486.72|1492.44|1486.54|1492.73|1486.83|1492.39|1486.49|26
1732213150000|2024-11-21 18:19:10|1492.46|1486.56|1492.58|1486.68|1492.58|1486.68|1491.85|1485.95|24
1732213160000|2024-11-21 18:19:20|1492.55|1486.65|1491.45|1485.55|1492.6|1486.7|1491.45|1485.55|27
1732213170000|2024-11-21 18:19:30|1491.55|1485.65|1491.65|1485.75|1491.7|1485.8|1491.43|1485.53|28
1732213180000|2024-11-21 18:19:40|1491.63|1485.73|1491.5|1485.6|1491.63|1485.73|1491.43|1485.53|22
1732213190000|2024-11-21 18:19:50|1491.55|1485.65|1491.45|1485.55|1492.45|1486.55|1491.05|1485.15|30
1732213200000|2024-11-21 18:20:00|1491.4|1485.5|1490.65|1484.75|1491.55|1485.65|1490.53|1484.63|32
1732213210000|2024-11-21 18:20:10|1491.09|1485.19|1491.45|1485.55|1491.6|1485.7|1491.09|1485.19|25
1732213220000|2024-11-21 18:20:20|1491.33|1485.43|1492.34|1486.44|1492.4|1486.5|1491.33|1485.43|29
1732213230000|2024-11-21 18:20:30|1492.4|1486.5|1492.51|1486.61|1493.05|1487.15|1492.35|1486.45|30
1732213240000|2024-11-21 18:20:40|1492.45|1486.55|1491.85|1485.95|1492.6|1486.7|1491.85|1485.95|28
1732213250000|2024-11-21 18:20:50|1492.05|1486.15|1492.42|1486.52|1492.52|1486.62|1491.95|1486.05|25
1732213260000|2024-11-21 18:21:00|1492.25|1486.35|1493.42|1487.52|1493.45|1487.55|1492.25|1486.35|19
1732213270000|2024-11-21 18:21:10|1493.45|1487.55|1493.6|1487.7|1494.6|1488.7|1493.42|1487.52|32
1732213280000|2024-11-21 18:21:20|1493.58|1487.68|1492.65|1486.75|1494.45|1488.55|1492.58|1486.68|26
1732213290000|2024-11-21 18:21:30|1492.7|1486.8|1493.43|1487.53|1493.45|1487.55|1492.65|1486.75|27
1732213300000|2024-11-21 18:21:40|1493.45|1487.55|1493.05|1487.15|1493.45|1487.55|1492.55|1486.65|24
1732213310000|2024-11-21 18:21:50|1493.08|1487.18|1493.5|1487.6|1493.95|1488.05|1493.08|1487.18|30
1732213320000|2024-11-21 18:22:00|1493.46|1487.56|1494.55|1488.65|1494.7|1488.8|1493.46|1487.56|27
1732213330000|2024-11-21 18:22:10|1494.53|1488.63|1494.6|1488.7|1494.8|1488.9|1494.4|1488.5|26
1732213340000|2024-11-21 18:22:20|1494.58|1488.68|1494.53|1488.63|1494.58|1488.68|1494.3|1488.4|27
1732213350000|2024-11-21 18:22:30|1494.7|1488.8|1496.53|1490.63|1496.7|1490.8|1494.45|1488.55|33
1732213360000|2024-11-21 18:22:40|1496.55|1490.65|1497.43|1491.53|1497.65|1491.75|1496.15|1490.25|31
1732213370000|2024-11-21 18:22:50|1497.1|1491.2|1497.52|1491.62|1497.7|1491.8|1496.5|1490.6|29
1732213380000|2024-11-21 18:23:00|1497.49|1491.59|1498.25|1492.35|1498.5|1492.6|1497.48|1491.58|28
1732213390000|2024-11-21 18:23:10|1498.41|1492.51|1499.41|1493.51|1499.45|1493.55|1498.41|1492.51|21
1732213400000|2024-11-21 18:23:20|1499.55|1493.65|1498.31|1492.41|1499.55|1493.65|1498.31|1492.41|27
1732213410000|2024-11-21 18:23:30|1498.29|1492.39|1497.45|1491.55|1498.46|1492.56|1497.45|1491.55|35
1732213420000|2024-11-21 18:23:40|1497.58|1491.68|1497.52|1491.62|1497.8|1491.9|1497.38|1491.48|32
1732213430000|2024-11-21 18:23:50|1497.59|1491.69|1497.35|1491.45|1497.75|1491.85|1496.45|1490.55|31
1732213440000|2024-11-21 18:24:00|1497.33|1491.43|1497.48|1491.58|1497.5|1491.6|1496.42|1490.52|30
1732213450000|2024-11-21 18:24:10|1497.53|1491.63|1497.5|1491.6|1497.57|1491.67|1497.35|1491.45|33
1732213460000|2024-11-21 18:24:20|1497.52|1491.62|1498.38|1492.48|1498.38|1492.48|1497.49|1491.59|35
1732213470000|2024-11-21 18:24:30|1498.45|1492.55|1498.51|1492.61|1499.34|1493.44|1498.45|1492.55|30
1732213480000|2024-11-21 18:24:40|1498.6|1492.7|1498.55|1492.65|1499.8|1493.9|1498.45|1492.55|27
1732213490000|2024-11-21 18:24:50|1498.52|1492.62|1497.52|1491.62|1498.52|1492.62|1497.49|1491.59|31
1732213500000|2024-11-21 18:25:00|1497.45|1491.55|1497.52|1491.62|1497.59|1491.69|1497.35|1491.45|25
1732213510000|2024-11-21 18:25:10|1497.57|1491.67|1498.28|1492.38|1498.52|1492.62|1497.5|1491.6|31
1732213520000|2024-11-21 18:25:20|1498.22|1492.32|1498.44|1492.54|1498.6|1492.7|1497.25|1491.35|38
1732213530000|2024-11-21 18:25:30|1498.48|1492.58|1497.5|1491.6|1498.48|1492.58|1497.15|1491.25|31
1732213540000|2024-11-21 18:25:40|1497.49|1491.59|1498.51|1492.61|1498.8|1492.9|1497.49|1491.59|29
1732213550000|2024-11-21 18:25:50|1498.52|1492.62|1498.48|1492.58|1498.85|1492.95|1498.35|1492.45|33
1732213560000|2024-11-21 18:26:00|1498.45|1492.55|1499.1|1493.2|1499.46|1493.56|1498.45|1492.55|35
1732213570000|2024-11-21 18:26:10|1498.8|1492.9|1497.8|1491.9|1498.8|1492.9|1497.57|1491.67|33
1732213580000|2024-11-21 18:26:20|1497.75|1491.85|1497.49|1491.59|1497.85|1491.95|1497.41|1491.51|32
1732213590000|2024-11-21 18:26:30|1497.75|1491.85|1497.51|1491.61|1497.85|1491.95|1497.45|1491.55|30
1732213600000|2024-11-21 18:26:40|1497.52|1491.62|1497.5|1491.6|1498.2|1492.3|1497.4|1491.5|36
1732213610000|2024-11-21 18:26:50|1497.53|1491.63|1498.45|1492.55|1498.45|1492.55|1497.5|1491.6|27
1732213620000|2024-11-21 18:27:00|1498.42|1492.52|1496.7|1490.8|1498.55|1492.65|1496.65|1490.75|33
1732213630000|2024-11-21 18:27:10|1496.75|1490.85|1496.41|1490.51|1496.75|1490.85|1496.1|1490.2|37
1732213640000|2024-11-21 18:27:20|1496.45|1490.55|1496.47|1490.57|1496.7|1490.8|1495.85|1489.95|29
1732213650000|2024-11-21 18:27:30|1496.5|1490.6|1496.45|1490.55|1497.2|1491.3|1496.45|1490.55|20
1732213660000|2024-11-21 18:27:40|1496.48|1490.58|1496.3|1490.4|1496.7|1490.8|1496.3|1490.4|31
1732213670000|2024-11-21 18:27:50|1496.45|1490.55|1495.8|1489.9|1496.45|1490.55|1495.75|1489.85|24
1732213680000|2024-11-21 18:28:00|1495.82|1489.92|1495.53|1489.63|1495.9|1490|1495.3|1489.4|32
1732213690000|2024-11-21 18:28:10|1495.55|1489.65|1495.52|1489.62|1496.36|1490.46|1495.45|1489.55|19
1732213700000|2024-11-21 18:28:20|1495.55|1489.65|1495.55|1489.65|1495.85|1489.95|1495.43|1489.53|25
1732213710000|2024-11-21 18:28:30|1495.43|1489.53|1495.41|1489.51|1495.46|1489.56|1495.35|1489.45|17
1732213720000|2024-11-21 18:28:40|1495.45|1489.55|1495.52|1489.62|1495.8|1489.9|1495.43|1489.53|30
1732213730000|2024-11-21 18:28:50|1495.55|1489.65|1496.05|1490.15|1496.34|1490.44|1495.45|1489.55|28
1732213740000|2024-11-21 18:29:00|1496.1|1490.2|1496.65|1490.75|1497.2|1491.3|1495.55|1489.65|34
1732213750000|2024-11-21 18:29:10|1496.74|1490.84|1497.53|1491.63|1497.67|1491.77|1496.74|1490.84|33
1732213760000|2024-11-21 18:29:20|1497.56|1491.66|1497.52|1491.62|1498.45|1492.55|1497.51|1491.61|33
1732213770000|2024-11-21 18:29:30|1497.4|1491.5|1497.61|1491.71|1497.9|1492|1497.25|1491.35|26
1732213780000|2024-11-21 18:29:40|1498.2|1492.3|1497.49|1491.59|1498.2|1492.3|1497.45|1491.55|31
1732213790000|2024-11-21 18:29:50|1497.44|1491.54|1498|1492.1|1498.4|1492.5|1497.35|1491.45|26
1732213800000|2024-11-21 18:30:00|1498.05|1492.15|1497.5|1491.6|1498.45|1492.55|1497.45|1491.55|35
1732213810000|2024-11-21 18:30:10|1497.59|1491.69|1498.55|1492.65|1498.75|1492.85|1497.45|1491.55|36
1732213820000|2024-11-21 18:30:20|1498.5|1492.6|1499.75|1493.85|1500.51|1494.61|1498.1|1492.2|35
1732213830000|2024-11-21 18:30:30|1499.45|1493.55|1499.2|1493.3|1500|1494.1|1498.5|1492.6|34
1732213840000|2024-11-21 18:30:40|1499.36|1493.46|1498.51|1492.61|1499.75|1493.85|1498.51|1492.61|30
1732213850000|2024-11-21 18:30:50|1498.54|1492.64|1498.63|1492.73|1499.41|1493.51|1498.51|1492.61|32
1732213860000|2024-11-21 18:31:00|1498.62|1492.72|1497.6|1491.7|1498.67|1492.77|1497.56|1491.66|35
1732213870000|2024-11-21 18:31:10|1497.56|1491.66|1495.85|1489.95|1497.65|1491.75|1495.45|1489.55|36
1732213880000|2024-11-21 18:31:20|1495.95|1490.05|1495.54|1489.64|1496.55|1490.65|1495.45|1489.55|34
1732213890000|2024-11-21 18:31:30|1495.6|1489.7|1497.8|1491.9|1497.9|1492|1495.45|1489.55|33
1732213900000|2024-11-21 18:31:40|1497.49|1491.59|1497.45|1491.55|1498.7|1492.8|1497.35|1491.45|30
1732213910000|2024-11-21 18:31:50|1497.48|1491.58|1497.45|1491.55|1498.1|1492.2|1496.54|1490.64|36
1732213920000|2024-11-21 18:32:00|1497.43|1491.53|1498.35|1492.45|1498.45|1492.55|1496.56|1490.66|32
1732213930000|2024-11-21 18:32:10|1498.34|1492.44|1497.49|1491.59|1498.34|1492.44|1497.44|1491.54|36
1732213940000|2024-11-21 18:32:20|1497.53|1491.63|1496.52|1490.62|1498.2|1492.3|1496.48|1490.58|33
1732213950000|2024-11-21 18:32:30|1496.54|1490.64|1498.35|1492.45|1498.35|1492.45|1496.51|1490.61|27
1732213960000|2024-11-21 18:32:40|1498.4|1492.5|1499.36|1493.46|1499.8|1493.9|1498.4|1492.5|35
1732213970000|2024-11-21 18:32:50|1499.45|1493.55|1499.49|1493.59|1499.95|1494.05|1498.61|1492.71|35
1732213980000|2024-11-21 18:33:00|1499.47|1493.57|1499.1|1493.2|1499.57|1493.67|1498.45|1492.55|34
1732213990000|2024-11-21 18:33:10|1499.05|1493.15|1498.56|1492.66|1499.39|1493.49|1498.5|1492.6|35
1732214000000|2024-11-21 18:33:20|1498.59|1492.69|1498.55|1492.65|1498.95|1493.05|1498.4|1492.5|23
1732214010000|2024-11-21 18:33:30|1498.65|1492.75|1498.85|1492.95|1498.9|1493|1498.65|1492.75|6
1732214020000|2024-11-21 18:33:40|1499.05|1493.15|1498.75|1492.85|1499.1|1493.2|1498.7|1492.8|23
1732214030000|2024-11-21 18:33:50|1498.8|1492.9|1499.65|1493.75|1499.65|1493.75|1498.75|1492.85|14
1732214040000|2024-11-21 18:34:00|1499.75|1493.85|1499.7|1493.8|1499.95|1494.05|1499.65|1493.75|18
1732214050000|2024-11-21 18:34:10|1499.65|1493.75|1498.85|1492.95|1499.65|1493.75|1498.8|1492.9|8
1732214060000|2024-11-21 18:34:20|1498.75|1492.85|1496.75|1490.85|1498.75|1492.85|1496.7|1490.8|18
1732214070000|2024-11-21 18:34:30|1496.7|1490.8|1497.35|1491.45|1497.8|1491.9|1496.7|1490.8|18
1732214080000|2024-11-21 18:34:40|1497.55|1491.65|1496.7|1490.8|1497.7|1491.8|1496.6|1490.7|16
1732214090000|2024-11-21 18:34:50|1496.65|1490.75|1497.65|1491.75|1497.8|1491.9|1496.6|1490.7|16
1732214100000|2024-11-21 18:35:00|1497.6|1491.7|1497.75|1491.85|1497.9|1492|1497.55|1491.65|28
1732214110000|2024-11-21 18:35:10|1497.7|1491.8|1497.55|1491.65|1497.75|1491.85|1497.55|1491.65|9
1732214120000|2024-11-21 18:35:20|1497.25|1491.35|1496.75|1490.85|1497.25|1491.35|1496.55|1490.65|23
1732214130000|2024-11-21 18:35:30|1496.7|1490.8|1498.35|1492.45|1498.35|1492.45|1496.7|1490.8|28
1732214140000|2024-11-21 18:35:40|1498.3|1492.4|1499.55|1493.65|1499.75|1493.85|1498.3|1492.4|20
1732214150000|2024-11-21 18:35:50|1499.5|1493.6|1500.25|1494.35|1500.25|1494.35|1499.5|1493.6|32
1732214160000|2024-11-21 18:36:00|1500.45|1494.55|1500.75|1494.85|1500.9|1495|1500.45|1494.55|26
1732214170000|2024-11-21 18:36:10|1500.7|1494.8|1499.75|1493.85|1500.7|1494.8|1499.6|1493.7|29
1732214180000|2024-11-21 18:36:20|1499.7|1493.8|1499.95|1494.05|1500.45|1494.55|1499.6|1493.7|22
1732214190000|2024-11-21 18:36:30|1499.8|1493.9|1500.2|1494.3|1500.2|1494.3|1499.55|1493.65|17
1732214200000|2024-11-21 18:36:40|1500.45|1494.55|1500.4|1494.5|1500.7|1494.8|1499.85|1493.95|19
1732214210000|2024-11-21 18:36:50|1500.8|1494.9|1500.75|1494.85|1500.9|1495|1500.6|1494.7|18
1732214220000|2024-11-21 18:37:00|1500.55|1494.65|1500.7|1494.8|1500.7|1494.8|1499.95|1494.05|15
1732214230000|2024-11-21 18:37:10|1500.65|1494.75|1501.6|1495.7|1501.6|1495.7|1500.55|1494.65|13
1732214240000|2024-11-21 18:37:20|1501.7|1495.8|1501.52|1495.62|1502.75|1496.85|1501.5|1495.6|32
1732214250000|2024-11-21 18:37:30|1501.45|1495.55|1501.56|1495.66|1502.45|1496.55|1501.45|1495.55|28
1732214260000|2024-11-21 18:37:40|1501.49|1495.59|1500.7|1494.8|1501.55|1495.65|1500.53|1494.63|29
1732214270000|2024-11-21 18:37:50|1500.56|1494.66|1502.5|1496.6|1502.5|1496.6|1500.53|1494.63|34
1732214280000|2024-11-21 18:38:00|1502.46|1496.56|1501.61|1495.71|1502.6|1496.7|1501.01|1495.11|35
1732214290000|2024-11-21 18:38:10|1502.32|1496.42|1502.36|1496.46|1502.41|1496.51|1501.57|1495.67|26
1732214300000|2024-11-21 18:38:20|1502.15|1496.25|1502.48|1496.58|1502.6|1496.7|1501.9|1496|26
1732214310000|2024-11-21 18:38:30|1502.5|1496.6|1503.05|1497.15|1503.4|1497.5|1502.45|1496.55|23
1732214320000|2024-11-21 18:38:40|1503.3|1497.4|1502.73|1496.83|1503.6|1497.7|1502.64|1496.74|27
1732214330000|2024-11-21 18:38:50|1502.64|1496.74|1501.55|1495.65|1502.73|1496.83|1501.05|1495.15|33
1732214340000|2024-11-21 18:39:00|1501.77|1495.87|1501.85|1495.95|1502.4|1496.5|1501.45|1495.55|31
1732214350000|2024-11-21 18:39:10|1501.8|1495.9|1502.65|1496.75|1502.7|1496.8|1501.51|1495.61|27
1732214360000|2024-11-21 18:39:20|1502.55|1496.65|1503.32|1497.42|1503.34|1497.44|1502.35|1496.45|26
1732214370000|2024-11-21 18:39:30|1503.34|1497.44|1503.48|1497.58|1503.5|1497.6|1503.25|1497.35|16
1732214380000|2024-11-21 18:39:40|1503.5|1497.6|1503.47|1497.57|1503.6|1497.7|1503.2|1497.3|23
1732214390000|2024-11-21 18:39:50|1503.45|1497.55|1503.6|1497.7|1503.75|1497.85|1503.33|1497.43|22
1732214400000|2024-11-21 18:40:00|1503.58|1497.68|1502.51|1496.61|1503.65|1497.75|1502.5|1496.6|33
1732214410000|2024-11-21 18:40:10|1502.45|1496.55|1501.33|1495.43|1502.53|1496.63|1501.15|1495.25|37
1732214420000|2024-11-21 18:40:20|1501.34|1495.44|1501.52|1495.62|1501.85|1495.95|1500.7|1494.8|33
1732214430000|2024-11-21 18:40:30|1501.51|1495.61|1501.54|1495.64|1501.6|1495.7|1501.46|1495.56|32
1732214440000|2024-11-21 18:40:40|1501.5|1495.6|1500.55|1494.65|1501.56|1495.66|1500.55|1494.65|34
1732214450000|2024-11-21 18:40:50|1500.6|1494.7|1500.34|1494.44|1501.39|1495.49|1500.34|1494.44|30
1732214460000|2024-11-21 18:41:00|1499.95|1494.05|1497.35|1491.45|1500.05|1494.15|1497.25|1491.35|26
1732214470000|2024-11-21 18:41:10|1497.55|1491.65|1499.3|1493.4|1499.41|1493.51|1497.48|1491.58|32
1732214480000|2024-11-21 18:41:20|1499.25|1493.35|1497.65|1491.75|1499.25|1493.35|1497.65|1491.75|34
1732214490000|2024-11-21 18:41:30|1497.9|1492|1496.52|1490.62|1497.9|1492|1496.5|1490.6|30
1732214500000|2024-11-21 18:41:40|1496.58|1490.68|1496.52|1490.62|1496.58|1490.68|1496.44|1490.54|30
1732214510000|2024-11-21 18:41:50|1496.48|1490.58|1495.83|1489.93|1496.6|1490.7|1495.83|1489.93|22
1732214520000|2024-11-21 18:42:00|1495.89|1489.99|1495.55|1489.65|1496.46|1490.56|1495.52|1489.62|32
1732214530000|2024-11-21 18:42:10|1495.7|1489.8|1495.4|1489.5|1495.7|1489.8|1495.05|1489.15|29
1732214540000|2024-11-21 18:42:20|1495.42|1489.52|1495.53|1489.63|1495.62|1489.72|1495.42|1489.52|24
1732214550000|2024-11-21 18:42:30|1495.62|1489.72|1497.5|1491.6|1497.55|1491.65|1495.49|1489.59|28
1732214560000|2024-11-21 18:42:40|1497.52|1491.62|1497.29|1491.39|1497.52|1491.62|1496.53|1490.63|28
1732214570000|2024-11-21 18:42:50|1497.34|1491.44|1496.52|1490.62|1497.45|1491.55|1496.52|1490.62|24
1732214580000|2024-11-21 18:43:00|1496.53|1490.63|1496.88|1490.98|1497.39|1491.49|1496.49|1490.59|30
1732214590000|2024-11-21 18:43:10|1496.68|1490.78|1497.36|1491.46|1497.39|1491.49|1496.56|1490.66|32
1732214600000|2024-11-21 18:43:20|1497.25|1491.35|1498.38|1492.48|1498.8|1492.9|1497.25|1491.35|31
1732214610000|2024-11-21 18:43:30|1498.35|1492.45|1499.4|1493.5|1499.45|1493.55|1498.35|1492.45|31
1732214620000|2024-11-21 18:43:40|1499.41|1493.51|1500.25|1494.35|1500.39|1494.49|1499.4|1493.5|20
1732214630000|2024-11-21 18:43:50|1500.39|1494.49|1500.35|1494.45|1500.53|1494.63|1500.25|1494.35|32
1732214640000|2024-11-21 18:44:00|1500.3|1494.4|1500.47|1494.57|1500.51|1494.61|1500.25|1494.35|31
1732214650000|2024-11-21 18:44:10|1500.49|1494.59|1499.84|1493.94|1500.75|1494.85|1499.84|1493.94|35
1732214660000|2024-11-21 18:44:20|1499.8|1493.9|1499.41|1493.51|1499.96|1494.06|1499.33|1493.43|33
1732214670000|2024-11-21 18:44:30|1499.43|1493.53|1498.54|1492.64|1499.45|1493.55|1498.46|1492.56|23
1732214680000|2024-11-21 18:44:40|1498.49|1492.59|1497.98|1492.08|1498.53|1492.63|1497.51|1491.61|28
1732214690000|2024-11-21 18:44:50|1498.01|1492.11|1497.42|1491.52|1498.45|1492.55|1497.42|1491.52|28
1732214700000|2024-11-21 18:45:00|1497.51|1491.61|1498.65|1492.75|1499.4|1493.5|1497.42|1491.52|31
1732214710000|2024-11-21 18:45:10|1498.7|1492.8|1500.45|1494.55|1500.45|1494.55|1498.55|1492.65|32
1732214720000|2024-11-21 18:45:20|1499.9|1494|1500.48|1494.58|1500.6|1494.7|1499.55|1493.65|28
1732214730000|2024-11-21 18:45:30|1500.45|1494.55|1500.46|1494.56|1500.65|1494.75|1500.25|1494.35|28
1732214740000|2024-11-21 18:45:40|1500.48|1494.58|1501.55|1495.65|1501.55|1495.65|1500.46|1494.56|21
1732214750000|2024-11-21 18:45:50|1501.5|1495.6|1503.34|1497.44|1503.34|1497.44|1501.5|1495.6|18
1732214760000|2024-11-21 18:46:00|1503.32|1497.42|1504.23|1498.33|1504.92|1499.02|1503.32|1497.42|27
1732214770000|2024-11-21 18:46:10|1504.35|1498.45|1502.47|1496.57|1504.35|1498.45|1502.47|1496.57|30
1732214780000|2024-11-21 18:46:20|1502.64|1496.74|1502.43|1496.53|1503.4|1497.5|1502.39|1496.49|34
1732214790000|2024-11-21 18:46:30|1502.37|1496.47|1501.83|1495.93|1502.45|1496.55|1501.2|1495.3|31
1732214800000|2024-11-21 18:46:40|1502.3|1496.4|1504.43|1498.53|1504.45|1498.55|1502.3|1496.4|18
1732214810000|2024-11-21 18:46:50|1504.4|1498.5|1504.48|1498.58|1504.57|1498.67|1504.1|1498.2|26
1732214820000|2024-11-21 18:47:00|1504.42|1498.52|1505.43|1499.53|1505.75|1499.85|1504.42|1498.52|25
1732214830000|2024-11-21 18:47:10|1505.36|1499.46|1504.52|1498.62|1505.43|1499.53|1504.37|1498.47|19
1732214840000|2024-11-21 18:47:20|1504.56|1498.66|1504.51|1498.61|1504.56|1498.66|1504.37|1498.47|15
1732214850000|2024-11-21 18:47:30|1504.43|1498.53|1503.75|1497.85|1504.43|1498.53|1503.15|1497.25|26
1732214860000|2024-11-21 18:47:40|1503.8|1497.9|1503.75|1497.85|1503.85|1497.95|1503.3|1497.4|27
1732214870000|2024-11-21 18:47:50|1503.7|1497.8|1504.6|1498.7|1504.7|1498.8|1503.4|1497.5|33
1732214880000|2024-11-21 18:48:00|1504.5|1498.6|1503.3|1497.4|1504.5|1498.6|1503.3|1497.4|24
1732214890000|2024-11-21 18:48:10|1503.38|1497.48|1503.41|1497.51|1503.54|1497.64|1503.31|1497.41|28
1732214900000|2024-11-21 18:48:20|1503.45|1497.55|1504|1498.1|1504|1498.1|1502.45|1496.55|35
1732214910000|2024-11-21 18:48:30|1504.2|1498.3|1503.8|1497.9|1504.52|1498.62|1503.51|1497.61|34
1732214920000|2024-11-21 18:48:40|1503.85|1497.95|1502.45|1496.55|1503.85|1497.95|1502.35|1496.45|30
1732214930000|2024-11-21 18:48:50|1502.4|1496.5|1502.43|1496.53|1502.55|1496.65|1502.38|1496.48|32
1732214940000|2024-11-21 18:49:00|1502|1496.1|1501.2|1495.3|1502|1496.1|1500.8|1494.9|21
1732214950000|2024-11-21 18:49:10|1501.25|1495.35|1501.85|1495.95|1502.6|1496.7|1501.25|1495.35|30
1732214960000|2024-11-21 18:49:20|1501.89|1495.99|1501.5|1495.6|1501.89|1495.99|1500.9|1495|20
1732214970000|2024-11-21 18:49:30|1501.51|1495.61|1501.62|1495.72|1502.05|1496.15|1501.51|1495.61|33
1732214980000|2024-11-21 18:49:40|1501.67|1495.77|1502.4|1496.5|1502.56|1496.66|1501.53|1495.63|29
1732214990000|2024-11-21 18:49:50|1502.45|1496.55|1502.45|1496.55|1502.6|1496.7|1502.4|1496.5|28
1732215000000|2024-11-21 18:50:00|1502.39|1496.49|1501.73|1495.83|1502.45|1496.55|1501.54|1495.64|24
1732215010000|2024-11-21 18:50:10|1501.7|1495.8|1500.7|1494.8|1501.7|1495.8|1500.65|1494.75|30
1732215020000|2024-11-21 18:50:20|1500.68|1494.78|1500.33|1494.43|1500.7|1494.8|1499.4|1493.5|33
1732215030000|2024-11-21 18:50:30|1499.75|1493.85|1500.5|1494.6|1500.5|1494.6|1499.75|1493.85|29
1732215040000|2024-11-21 18:50:40|1500.1|1494.2|1500.36|1494.46|1500.52|1494.62|1499.53|1493.63|35
1732215050000|2024-11-21 18:50:50|1500.41|1494.51|1500.8|1494.9|1501.48|1495.58|1500.25|1494.35|34
1732215060000|2024-11-21 18:51:00|1500.85|1494.95|1502.25|1496.35|1502.38|1496.48|1500.68|1494.78|37
1732215070000|2024-11-21 18:51:10|1502.23|1496.33|1502|1496.1|1502.4|1496.5|1501.7|1495.8|32
1732215080000|2024-11-21 18:51:20|1501.95|1496.05|1502.45|1496.55|1502.65|1496.75|1501.95|1496.05|33
1732215090000|2024-11-21 18:51:30|1502.41|1496.51|1502.39|1496.49|1502.57|1496.67|1502.3|1496.4|34
1732215100000|2024-11-21 18:51:40|1502.4|1496.5|1502.54|1496.64|1502.7|1496.8|1502.36|1496.46|31
1732215110000|2024-11-21 18:51:50|1502.51|1496.61|1501.5|1495.6|1502.51|1496.61|1501.45|1495.55|34
1732215120000|2024-11-21 18:52:00|1501.43|1495.53|1500.43|1494.53|1501.43|1495.53|1500.2|1494.3|24
1732215130000|2024-11-21 18:52:10|1500.46|1494.56|1500.42|1494.52|1500.9|1495|1500.35|1494.45|31
1732215140000|2024-11-21 18:52:20|1500.44|1494.54|1499.95|1494.05|1500.48|1494.58|1499.4|1493.5|33
1732215150000|2024-11-21 18:52:30|1500.1|1494.2|1500.32|1494.42|1500.39|1494.49|1500.1|1494.2|22
1732215160000|2024-11-21 18:52:40|1500.36|1494.46|1500.55|1494.65|1500.65|1494.75|1500.2|1494.3|29
1732215170000|2024-11-21 18:52:50|1500.54|1494.64|1500.49|1494.59|1500.7|1494.8|1500.45|1494.55|29
1732215180000|2024-11-21 18:53:00|1500.51|1494.61|1500.95|1495.05|1501.45|1495.55|1500.49|1494.59|30
1732215190000|2024-11-21 18:53:10|1501.28|1495.38|1500.58|1494.68|1501.28|1495.38|1500.51|1494.61|28
1732215200000|2024-11-21 18:53:20|1500.56|1494.66|1500.56|1494.66|1501.15|1495.25|1500.53|1494.63|31
1732215210000|2024-11-21 18:53:30|1500.58|1494.68|1501.28|1495.38|1501.46|1495.56|1500.45|1494.55|23
1732215220000|2024-11-21 18:53:40|1501.05|1495.15|1500.55|1494.65|1501.05|1495.15|1500.5|1494.6|28
1732215230000|2024-11-21 18:53:50|1500.57|1494.67|1500.44|1494.54|1500.63|1494.73|1500.3|1494.4|27
1732215240000|2024-11-21 18:54:00|1500.37|1494.47|1499.4|1493.5|1500.37|1494.47|1498.88|1492.98|26
1732215250000|2024-11-21 18:54:10|1499.49|1493.59|1499|1493.1|1499.49|1493.59|1498.88|1492.98|31
1732215260000|2024-11-21 18:54:20|1498.83|1492.93|1499.51|1493.61|1499.75|1493.85|1498.49|1492.59|32
1732215270000|2024-11-21 18:54:30|1499.56|1493.66|1500.36|1494.46|1500.42|1494.52|1499.56|1493.66|22
1732215280000|2024-11-21 18:54:40|1500.4|1494.5|1500.36|1494.46|1500.41|1494.51|1499.65|1493.75|22
1732215290000|2024-11-21 18:54:50|1500.4|1494.5|1500.41|1494.51|1500.45|1494.55|1499.48|1493.58|32
1732215300000|2024-11-21 18:55:00|1500.48|1494.58|1502.2|1496.3|1502.2|1496.3|1500.48|1494.58|31
1732215310000|2024-11-21 18:55:10|1502.41|1496.51|1500.52|1494.62|1502.9|1497|1500.52|1494.62|36
1732215320000|2024-11-21 18:55:20|1500.51|1494.61|1500.56|1494.66|1500.84|1494.94|1500.45|1494.55|30
1732215330000|2024-11-21 18:55:30|1500.58|1494.68|1501.34|1495.44|1501.37|1495.47|1500.51|1494.61|31
1732215340000|2024-11-21 18:55:40|1501.36|1495.46|1502.54|1496.64|1503.2|1497.3|1501.32|1495.42|32
1732215350000|2024-11-21 18:55:50|1502.45|1496.55|1502.48|1496.58|1502.9|1497|1502.3|1496.4|29
1732215360000|2024-11-21 18:56:00|1502.51|1496.61|1504.48|1498.58|1504.55|1498.65|1502.48|1496.58|29
1732215370000|2024-11-21 18:56:10|1504.5|1498.6|1505.57|1499.67|1506.39|1500.49|1504.5|1498.6|27
1732215380000|2024-11-21 18:56:20|1505.53|1499.63|1506.43|1500.53|1506.45|1500.55|1505.53|1499.63|28
1732215390000|2024-11-21 18:56:30|1506.39|1500.49|1506.45|1500.55|1506.8|1500.9|1506.15|1500.25|24
1732215400000|2024-11-21 18:56:40|1506.39|1500.49|1507.49|1501.59|1507.6|1501.7|1506.39|1500.49|29
1732215410000|2024-11-21 18:56:50|1507.6|1501.7|1509.55|1503.65|1509.7|1503.8|1507.49|1501.59|33
1732215420000|2024-11-21 18:57:00|1509.54|1503.64|1510.48|1504.58|1510.53|1504.63|1509.45|1503.55|29
1732215430000|2024-11-21 18:57:10|1510.47|1504.57|1508.75|1502.85|1510.47|1504.57|1508.45|1502.55|36
1732215440000|2024-11-21 18:57:20|1508.78|1502.88|1507.95|1502.05|1509.41|1503.51|1507.8|1501.9|37
1732215450000|2024-11-21 18:57:30|1507.9|1502|1507.83|1501.93|1508.43|1502.53|1507.83|1501.93|29
1732215460000|2024-11-21 18:57:40|1507.85|1501.95|1507.9|1502|1508.48|1502.58|1507.68|1501.78|36
1732215470000|2024-11-21 18:57:50|1507.58|1501.68|1508.6|1502.7|1508.95|1503.05|1507.57|1501.67|28
1732215480000|2024-11-21 18:58:00|1508.53|1502.63|1510.56|1504.66|1511.57|1505.67|1508.53|1502.63|35
1732215490000|2024-11-21 18:58:10|1510.54|1504.64|1510.45|1504.55|1510.56|1504.66|1510.41|1504.51|31
1732215500000|2024-11-21 18:58:20|1510.47|1504.57|1511.3|1505.4|1511.39|1505.49|1510.36|1504.46|26
1732215510000|2024-11-21 18:58:30|1510.95|1505.05|1511.39|1505.49|1511.45|1505.55|1510.5|1504.6|31
1732215520000|2024-11-21 18:58:40|1511.45|1505.55|1512.48|1506.58|1512.52|1506.62|1510.8|1504.9|27
1732215530000|2024-11-21 18:58:50|1512.5|1506.6|1512.54|1506.64|1512.8|1506.9|1512.45|1506.55|26
1732215540000|2024-11-21 18:59:00|1512.56|1506.66|1512.39|1506.49|1512.57|1506.67|1512.25|1506.35|32
1732215550000|2024-11-21 18:59:10|1512.37|1506.47|1512.44|1506.54|1512.65|1506.75|1512.37|1506.47|30
1732215560000|2024-11-21 18:59:20|1512.52|1506.62|1514.5|1508.6|1514.5|1508.6|1512.49|1506.59|32
1732215570000|2024-11-21 18:59:30|1514.48|1508.58|1512.51|1506.61|1514.53|1508.63|1512.5|1506.6|32
1732215580000|2024-11-21 18:59:40|1512.56|1506.66|1512.58|1506.68|1513.45|1507.55|1512.4|1506.5|32
1732215590000|2024-11-21 18:59:50|1512.65|1506.75|1512.8|1506.9|1513.35|1507.45|1512.55|1506.65|35
1732215600000|2024-11-21 19:00:00|1512.6|1506.7|1513.95|1508.05|1514.2|1508.3|1512.58|1506.68|34
1732215610000|2024-11-21 19:00:10|1514.35|1508.45|1513.58|1507.68|1514.6|1508.7|1513.4|1507.5|22
1732215620000|2024-11-21 19:00:20|1513.66|1507.76|1514.25|1508.35|1514.45|1508.55|1513.54|1507.64|27
1732215630000|2024-11-21 19:00:30|1514.35|1508.45|1515.3|1509.4|1515.45|1509.55|1514.1|1508.2|28
1732215640000|2024-11-21 19:00:40|1515.27|1509.37|1513.45|1507.55|1515.27|1509.37|1513.1|1507.2|31
1732215650000|2024-11-21 19:00:50|1513.1|1507.2|1511.54|1505.64|1513.35|1507.45|1511.25|1505.35|32
1732215660000|2024-11-21 19:01:00|1511.8|1505.9|1513.1|1507.2|1513.1|1507.2|1511.54|1505.64|36
1732215670000|2024-11-21 19:01:10|1513.3|1507.4|1511.64|1505.74|1513.3|1507.4|1511.53|1505.63|29
1732215680000|2024-11-21 19:01:20|1511.58|1505.68|1511.49|1505.59|1512.41|1506.51|1511.49|1505.59|36
1732215690000|2024-11-21 19:01:30|1511.75|1505.85|1511.46|1505.56|1511.9|1506|1511.45|1505.55|34
1732215700000|2024-11-21 19:01:40|1511.44|1505.54|1511.51|1505.61|1511.63|1505.73|1511.37|1505.47|27
1732215710000|2024-11-21 19:01:50|1511.59|1505.69|1513.95|1508.05|1513.95|1508.05|1511.59|1505.69|33
1732215720000|2024-11-21 19:02:00|1513.55|1507.65|1514.77|1508.87|1515.45|1509.55|1513.49|1507.59|32
1732215730000|2024-11-21 19:02:10|1514.85|1508.95|1514.39|1508.49|1514.9|1509|1514.36|1508.46|29
1732215740000|2024-11-21 19:02:20|1514.42|1508.52|1513.57|1507.67|1514.9|1509|1513.57|1507.67|34
1732215750000|2024-11-21 19:02:30|1513.54|1507.64|1513.42|1507.52|1514.02|1508.12|1513.25|1507.35|29
1732215760000|2024-11-21 19:02:40|1513.45|1507.55|1513.63|1507.73|1514.41|1508.51|1513.3|1507.4|35
1732215770000|2024-11-21 19:02:50|1513.58|1507.68|1513.52|1507.62|1513.63|1507.73|1513.49|1507.59|25
1732215780000|2024-11-21 19:03:00|1513.45|1507.55|1513.62|1507.72|1514.38|1508.48|1513.45|1507.55|29
1732215790000|2024-11-21 19:03:10|1513.6|1507.7|1514.51|1508.61|1514.85|1508.95|1513.54|1507.64|34
1732215800000|2024-11-21 19:03:20|1514.53|1508.63|1514.51|1508.61|1514.57|1508.67|1514.25|1508.35|26
1732215810000|2024-11-21 19:03:30|1514.53|1508.63|1515.55|1509.65|1515.7|1509.8|1514.48|1508.58|28
1732215820000|2024-11-21 19:03:40|1515.45|1509.55|1516.18|1510.28|1516.18|1510.28|1515.3|1509.4|21
1732215830000|2024-11-21 19:03:50|1516.45|1510.55|1516.93|1511.03|1517.5|1511.6|1516.4|1510.5|31
1732215840000|2024-11-21 19:04:00|1516.9|1511|1516.4|1510.5|1516.98|1511.08|1515.45|1509.55|32
1732215850000|2024-11-21 19:04:10|1516.62|1510.72|1517.85|1511.95|1517.85|1511.95|1516.42|1510.52|32
1732215860000|2024-11-21 19:04:20|1517.75|1511.85|1517.16|1511.26|1517.85|1511.95|1516.95|1511.05|27
1732215870000|2024-11-21 19:04:30|1517.54|1511.64|1517.69|1511.79|1517.75|1511.85|1516.1|1510.2|33
1732215880000|2024-11-21 19:04:40|1517.75|1511.85|1517.62|1511.72|1517.8|1511.9|1517.47|1511.57|22
1732215890000|2024-11-21 19:04:50|1517.63|1511.73|1517.54|1511.64|1517.65|1511.75|1517.48|1511.58|29
1732215900000|2024-11-21 19:05:00|1517.57|1511.67|1518.4|1512.5|1518.4|1512.5|1517.45|1511.55|29
1732215910000|2024-11-21 19:05:10|1518.36|1512.46|1516.65|1510.75|1518.41|1512.51|1516.55|1510.65|21
1732215920000|2024-11-21 19:05:20|1516.75|1510.85|1516.7|1510.8|1517.45|1511.55|1516.7|1510.8|31
1732215930000|2024-11-21 19:05:30|1516.75|1510.85|1517.82|1511.92|1518.02|1512.12|1516.7|1510.8|32
1732215940000|2024-11-21 19:05:40|1518.32|1512.42|1518.5|1512.6|1518.5|1512.6|1517.59|1511.69|31
1732215950000|2024-11-21 19:05:50|1518.46|1512.56|1517.2|1511.3|1518.73|1512.83|1517.2|1511.3|24
1732215960000|2024-11-21 19:06:00|1516.6|1510.7|1516.45|1510.55|1517|1511.1|1515.45|1509.55|34
1732215970000|2024-11-21 19:06:10|1516.43|1510.53|1517.6|1511.7|1517.8|1511.9|1516.43|1510.53|36
1732215980000|2024-11-21 19:06:20|1517.62|1511.72|1517.62|1511.72|1518.65|1512.75|1517.5|1511.6|33
1732215990000|2024-11-21 19:06:30|1517.99|1512.09|1516.58|1510.68|1517.99|1512.09|1516.49|1510.59|34
1732216000000|2024-11-21 19:06:40|1516.68|1510.78|1516.7|1510.8|1516.84|1510.94|1516.53|1510.63|29
1732216010000|2024-11-21 19:06:50|1516.6|1510.7|1517.45|1511.55|1517.85|1511.95|1516.6|1510.7|23
1732216020000|2024-11-21 19:07:00|1517.4|1511.5|1516.6|1510.7|1517.45|1511.55|1516.6|1510.7|21
1732216030000|2024-11-21 19:07:10|1516.58|1510.68|1516.18|1510.28|1517.33|1511.43|1515.73|1509.83|30
1732216040000|2024-11-21 19:07:20|1516.43|1510.53|1516.75|1510.85|1517.05|1511.15|1516.27|1510.37|31
1732216050000|2024-11-21 19:07:30|1516.8|1510.9|1517.7|1511.8|1517.75|1511.85|1516.73|1510.83|30
1732216060000|2024-11-21 19:07:40|1517.75|1511.85|1516.8|1510.9|1517.75|1511.85|1516.35|1510.45|27
1732216070000|2024-11-21 19:07:50|1516.65|1510.75|1516.8|1510.9|1516.8|1510.9|1516.42|1510.52|23
1732216080000|2024-11-21 19:08:00|1516.78|1510.88|1517.47|1511.57|1517.58|1511.68|1516.63|1510.73|37
1732216090000|2024-11-21 19:08:10|1517.4|1511.5|1516.55|1510.65|1517.42|1511.52|1516.34|1510.44|37
1732216100000|2024-11-21 19:08:20|1516.4|1510.5|1516.37|1510.47|1516.7|1510.8|1516.37|1510.47|33
1732216110000|2024-11-21 19:08:30|1516.33|1510.43|1517.35|1511.45|1517.6|1511.7|1515.83|1509.93|33
1732216120000|2024-11-21 19:08:40|1517.33|1511.43|1514.51|1508.61|1517.34|1511.44|1514.5|1508.6|34
1732216130000|2024-11-21 19:08:50|1514.55|1508.65|1514.66|1508.76|1514.88|1508.98|1514.55|1508.65|37
1732216140000|2024-11-21 19:09:00|1514.7|1508.8|1513.73|1507.83|1514.94|1509.04|1513.58|1507.68|33
1732216150000|2024-11-21 19:09:10|1513.84|1507.94|1512.9|1507|1513.93|1508.03|1512.61|1506.71|34
1732216160000|2024-11-21 19:09:20|1512.61|1506.71|1511.8|1505.9|1512.78|1506.88|1511.8|1505.9|33
1732216170000|2024-11-21 19:09:30|1511.75|1505.85|1511.86|1505.96|1512.2|1506.3|1511.5|1505.6|33
1732216180000|2024-11-21 19:09:40|1511.93|1506.03|1512.51|1506.61|1513.01|1507.11|1511.61|1505.71|31
1732216190000|2024-11-21 19:09:50|1512.53|1506.63|1512.28|1506.38|1512.85|1506.95|1512.15|1506.25|32
1732216200000|2024-11-21 19:10:00|1512.22|1506.32|1511.42|1505.52|1512.22|1506.32|1511.3|1505.4|32
1732216210000|2024-11-21 19:10:10|1511.35|1505.45|1511.43|1505.53|1511.8|1505.9|1510.49|1504.59|36
1732216220000|2024-11-21 19:10:20|1511.44|1505.54|1512.53|1506.63|1512.9|1507|1511.44|1505.54|28
1732216230000|2024-11-21 19:10:30|1512.6|1506.7|1514.85|1508.95|1514.85|1508.95|1512.49|1506.59|32
1732216240000|2024-11-21 19:10:40|1514.54|1508.64|1514.45|1508.55|1514.9|1509|1513.83|1507.93|34
1732216250000|2024-11-21 19:10:50|1514.49|1508.59|1515.42|1509.52|1515.45|1509.55|1514.45|1508.55|15
1732216260000|2024-11-21 19:11:00|1515.3|1509.4|1516.9|1511|1516.9|1511|1515.3|1509.4|24
1732216270000|2024-11-21 19:11:10|1516.54|1510.64|1515.59|1509.69|1516.59|1510.69|1515.53|1509.63|33
1732216280000|2024-11-21 19:11:20|1515.51|1509.61|1515.85|1509.95|1516.34|1510.44|1515.5|1509.6|28
1732216290000|2024-11-21 19:11:30|1515.83|1509.93|1515.61|1509.71|1516.1|1510.2|1515.5|1509.6|31
1732216300000|2024-11-21 19:11:40|1515.8|1509.9|1514.51|1508.61|1515.8|1509.9|1514.51|1508.61|31
1732216310000|2024-11-21 19:11:50|1514.53|1508.63|1514.57|1508.67|1514.69|1508.79|1514.51|1508.61|13
1732216320000|2024-11-21 19:12:00|1514.54|1508.64|1512.66|1506.76|1515.34|1509.44|1512.65|1506.75|31
1732216330000|2024-11-21 19:12:10|1512.63|1506.73|1513.36|1507.46|1513.41|1507.51|1512.63|1506.73|29
1732216340000|2024-11-21 19:12:20|1513.39|1507.49|1513.39|1507.49|1513.41|1507.51|1512.5|1506.6|28
1732216350000|2024-11-21 19:12:30|1513.4|1507.5|1511.58|1505.68|1513.4|1507.5|1511.58|1505.68|31
1732216360000|2024-11-21 19:12:40|1511.6|1505.7|1511.57|1505.67|1511.9|1506|1511.4|1505.5|32
1732216370000|2024-11-21 19:12:50|1512.35|1506.45|1512.5|1506.6|1512.85|1506.95|1512.2|1506.3|32
1732216380000|2024-11-21 19:13:00|1512.52|1506.62|1512.51|1506.61|1512.85|1506.95|1512.45|1506.55|35
1732216390000|2024-11-21 19:13:10|1512.58|1506.68|1512.56|1506.66|1512.95|1507.05|1512.45|1506.55|31
1732216400000|2024-11-21 19:13:20|1512.47|1506.57|1512.53|1506.63|1512.7|1506.8|1512.2|1506.3|34
1732216410000|2024-11-21 19:13:30|1512.8|1506.9|1512.47|1506.57|1512.8|1506.9|1512.35|1506.45|29
1732216420000|2024-11-21 19:13:40|1512.6|1506.7|1512.58|1506.68|1512.94|1507.04|1512.49|1506.59|22
1732216430000|2024-11-21 19:13:50|1512.6|1506.7|1514.25|1508.35|1514.54|1508.64|1512.51|1506.61|32
1732216440000|2024-11-21 19:14:00|1514.38|1508.48|1514.7|1508.8|1515.05|1509.15|1514.2|1508.3|30
1732216450000|2024-11-21 19:14:10|1515.36|1509.46|1514.66|1508.76|1515.39|1509.49|1514.63|1508.73|36
1732216460000|2024-11-21 19:14:20|1514.69|1508.79|1513.53|1507.63|1514.78|1508.88|1513.49|1507.59|33
1732216470000|2024-11-21 19:14:30|1513.85|1507.95|1513.75|1507.85|1514.45|1508.55|1513.54|1507.64|34
1732216480000|2024-11-21 19:14:40|1513.58|1507.68|1517.6|1511.7|1518.05|1512.15|1513.55|1507.65|35
1732216490000|2024-11-21 19:14:50|1517.55|1511.65|1519.13|1513.23|1519.13|1513.23|1517.55|1511.65|33
1732216500000|2024-11-21 19:15:00|1519.45|1513.55|1518.85|1512.95|1519.65|1513.75|1518.25|1512.35|33
1732216510000|2024-11-21 19:15:10|1518.67|1512.77|1519|1513.1|1519.45|1513.55|1517.95|1512.05|27
1732216520000|2024-11-21 19:15:20|1518.73|1512.83|1518.35|1512.45|1518.85|1512.95|1517.7|1511.8|37
1732216530000|2024-11-21 19:15:30|1518.37|1512.47|1517.35|1511.45|1518.65|1512.75|1517.1|1511.2|31
1732216540000|2024-11-21 19:15:40|1517.3|1511.4|1515.53|1509.63|1517.7|1511.8|1515.4|1509.5|38
1732216550000|2024-11-21 19:15:50|1515.58|1509.68|1516.6|1510.7|1516.9|1511|1515.51|1509.61|33
1732216560000|2024-11-21 19:16:00|1516.68|1510.78|1517.85|1511.95|1518.58|1512.68|1516.52|1510.62|33
1732216570000|2024-11-21 19:16:10|1517.54|1511.64|1515.99|1510.09|1517.6|1511.7|1515.54|1509.64|34
1732216580000|2024-11-21 19:16:20|1515.84|1509.94|1514.09|1508.19|1515.84|1509.94|1513.85|1507.95|36
1732216590000|2024-11-21 19:16:30|1514.4|1508.5|1516.4|1510.5|1516.4|1510.5|1514.4|1508.5|26
1732216600000|2024-11-21 19:16:40|1516.45|1510.55|1517.2|1511.3|1517.45|1511.55|1515.85|1509.95|29
1732216610000|2024-11-21 19:16:50|1516.58|1510.68|1517.39|1511.49|1517.45|1511.55|1516.51|1510.61|24
1732216620000|2024-11-21 19:17:00|1517.2|1511.3|1516.58|1510.68|1517.8|1511.9|1516.56|1510.66|33
1732216630000|2024-11-21 19:17:10|1516.54|1510.64|1514.17|1508.27|1516.54|1510.64|1513.98|1508.08|32
1732216640000|2024-11-21 19:17:20|1514.38|1508.48|1511.25|1505.35|1514.41|1508.51|1511.25|1505.35|31
1732216650000|2024-11-21 19:17:30|1511.41|1505.51|1510.1|1504.2|1511.41|1505.51|1508.48|1502.58|37
1732216660000|2024-11-21 19:17:40|1510.38|1504.48|1508.1|1502.2|1510.5|1504.6|1508.1|1502.2|34
1732216670000|2024-11-21 19:17:50|1508.38|1502.48|1509.4|1503.5|1509.45|1503.55|1508.25|1502.35|33
1732216680000|2024-11-21 19:18:00|1509.25|1503.35|1506.6|1500.7|1509.25|1503.35|1506.49|1500.59|33
1732216690000|2024-11-21 19:18:10|1506.57|1500.67|1504.25|1498.35|1506.57|1500.67|1504.25|1498.35|36
1732216700000|2024-11-21 19:18:20|1504.39|1498.49|1506.4|1500.5|1506.85|1500.95|1503.5|1497.6|33
1732216710000|2024-11-21 19:18:30|1505.88|1499.98|1506.37|1500.47|1506.39|1500.49|1504.45|1498.55|38
1732216720000|2024-11-21 19:18:40|1506.38|1500.48|1506.43|1500.53|1507.38|1501.48|1506.32|1500.42|30
1732216730000|2024-11-21 19:18:50|1506.39|1500.49|1506.43|1500.53|1506.56|1500.66|1505.6|1499.7|31
1732216740000|2024-11-21 19:19:00|1506.44|1500.54|1505.63|1499.73|1506.45|1500.55|1505.55|1499.65|34
1732216750000|2024-11-21 19:19:10|1505.58|1499.68|1504.05|1498.15|1506.43|1500.53|1504|1498.1|31
1732216760000|2024-11-21 19:19:20|1504.38|1498.48|1503|1497.1|1504.39|1498.49|1503|1497.1|34
1732216770000|2024-11-21 19:19:30|1502.85|1496.95|1502.85|1496.95|1503.55|1497.65|1502.45|1496.55|30
1732216780000|2024-11-21 19:19:40|1502.55|1496.65|1502.45|1496.55|1502.85|1496.95|1502.44|1496.54|33
1732216790000|2024-11-21 19:19:50|1502.5|1496.6|1502.52|1496.62|1502.61|1496.71|1502.35|1496.45|23
1732216800000|2024-11-21 19:20:00|1501.61|1495.71|1502.55|1496.65|1502.75|1496.85|1501.61|1495.71|32
1732216810000|2024-11-21 19:20:10|1502.51|1496.61|1502.55|1496.65|1502.85|1496.95|1501.62|1495.72|34
1732216820000|2024-11-21 19:20:20|1502.5|1496.6|1501.54|1495.64|1502.57|1496.67|1501.48|1495.58|27
1732216830000|2024-11-21 19:20:30|1501.48|1495.58|1503.24|1497.34|1503.6|1497.7|1501.48|1495.58|35
1732216840000|2024-11-21 19:20:40|1503.39|1497.49|1503.53|1497.63|1504.2|1498.3|1503.39|1497.49|31
1732216850000|2024-11-21 19:20:50|1503.45|1497.55|1502.25|1496.35|1503.45|1497.55|1501.57|1495.67|32
1732216860000|2024-11-21 19:21:00|1502.37|1496.47|1503.3|1497.4|1503.3|1497.4|1501.45|1495.55|32
1732216870000|2024-11-21 19:21:10|1503.35|1497.45|1505.35|1499.45|1505.43|1499.53|1503.35|1497.45|38
1732216880000|2024-11-21 19:21:20|1505.05|1499.15|1506.95|1501.05|1507.45|1501.55|1504.95|1499.05|35
1732216890000|2024-11-21 19:21:30|1506.8|1500.9|1506.95|1501.05|1507.41|1501.51|1506.48|1500.58|37
1732216900000|2024-11-21 19:21:40|1507.15|1501.25|1508|1502.1|1508|1502.1|1506.56|1500.66|37
1732216910000|2024-11-21 19:21:50|1508.1|1502.2|1507.37|1501.47|1508.51|1502.61|1507.3|1501.4|37
1732216920000|2024-11-21 19:22:00|1507.38|1501.48|1508.47|1502.57|1509.15|1503.25|1507.33|1501.43|35
1732216930000|2024-11-21 19:22:10|1508.42|1502.52|1508.41|1502.51|1508.63|1502.73|1507.69|1501.79|31
1732216940000|2024-11-21 19:22:20|1508.42|1502.52|1508.6|1502.7|1509.32|1503.42|1507.45|1501.55|32
1732216950000|2024-11-21 19:22:30|1508.2|1502.3|1508.21|1502.31|1508.52|1502.62|1507.49|1501.59|40
1732216960000|2024-11-21 19:22:40|1507.58|1501.68|1507.57|1501.67|1508.43|1502.53|1507.49|1501.59|36
1732216970000|2024-11-21 19:22:50|1507.54|1501.64|1507.45|1501.55|1507.6|1501.7|1507.1|1501.2|33
1732216980000|2024-11-21 19:23:00|1507.47|1501.57|1507.12|1501.22|1507.47|1501.57|1506.4|1500.5|32
1732216990000|2024-11-21 19:23:10|1507.14|1501.24|1506.43|1500.53|1507.39|1501.49|1506.43|1500.53|33
1732217000000|2024-11-21 19:23:20|1506.48|1500.58|1506.44|1500.54|1506.48|1500.58|1505.53|1499.63|32
1732217010000|2024-11-21 19:23:30|1506.5|1500.6|1507.34|1501.44|1507.34|1501.44|1505.54|1499.64|35
1732217020000|2024-11-21 19:23:40|1507.32|1501.42|1506.63|1500.73|1507.34|1501.44|1506.36|1500.46|38
1732217030000|2024-11-21 19:23:50|1506.58|1500.68|1505.52|1499.62|1506.58|1500.68|1505.52|1499.62|33
1732217040000|2024-11-21 19:24:00|1505.5|1499.6|1505.51|1499.61|1505.75|1499.85|1505.05|1499.15|31
1732217050000|2024-11-21 19:24:10|1505.45|1499.55|1505.58|1499.68|1506.34|1500.44|1505.45|1499.55|31
1732217060000|2024-11-21 19:24:20|1505.54|1499.64|1505.55|1499.65|1505.58|1499.68|1504.45|1498.55|32
1732217070000|2024-11-21 19:24:30|1505.3|1499.4|1502.49|1496.59|1505.55|1499.65|1502.48|1496.58|34
1732217080000|2024-11-21 19:24:40|1502.6|1496.7|1502.42|1496.52|1503.45|1497.55|1502.15|1496.25|30
1732217090000|2024-11-21 19:24:50|1502.4|1496.5|1501.63|1495.73|1502.45|1496.55|1501.5|1495.6|26
1732217100000|2024-11-21 19:25:00|1501.59|1495.69|1501.65|1495.75|1502.75|1496.85|1501.57|1495.67|29
1732217110000|2024-11-21 19:25:10|1501.7|1495.8|1500.46|1494.56|1502|1496.1|1500.46|1494.56|30
1732217120000|2024-11-21 19:25:20|1500.49|1494.59|1500.95|1495.05|1500.95|1495.05|1499.51|1493.61|33
1732217130000|2024-11-21 19:25:30|1500.57|1494.67|1499.45|1493.55|1500.57|1494.67|1499.45|1493.55|32
1732217140000|2024-11-21 19:25:40|1499.55|1493.65|1498.75|1492.85|1499.55|1493.65|1498.45|1492.55|31
1732217150000|2024-11-21 19:25:50|1499.05|1493.15|1499.4|1493.5|1499.4|1493.5|1498.5|1492.6|25
1732217160000|2024-11-21 19:26:00|1499.35|1493.45|1497.61|1491.71|1499.5|1493.6|1497.53|1491.63|34
1732217170000|2024-11-21 19:26:10|1497.53|1491.63|1497.57|1491.67|1498.7|1492.8|1497.43|1491.53|30
1732217180000|2024-11-21 19:26:20|1497.54|1491.64|1497.47|1491.57|1498.36|1492.46|1497.45|1491.55|36
1732217190000|2024-11-21 19:26:30|1497.51|1491.61|1498.75|1492.85|1498.75|1492.85|1497.47|1491.57|23
1732217200000|2024-11-21 19:26:40|1498.8|1492.9|1497.51|1491.61|1498.8|1492.9|1497.51|1491.61|22
1732217210000|2024-11-21 19:26:50|1497.56|1491.66|1496.68|1490.78|1497.57|1491.67|1496.48|1490.58|23
1732217220000|2024-11-21 19:27:00|1496.64|1490.74|1497.4|1491.5|1497.45|1491.55|1496.5|1490.6|28
1732217230000|2024-11-21 19:27:10|1497.39|1491.49|1497.43|1491.53|1497.49|1491.59|1496.5|1490.6|25
1732217240000|2024-11-21 19:27:20|1497.4|1491.5|1497.45|1491.55|1497.45|1491.55|1497.39|1491.49|17
1732217250000|2024-11-21 19:27:30|1497.9|1492|1497.4|1491.5|1497.9|1492|1497.35|1491.45|10
1732217260000|2024-11-21 19:27:40|1497.43|1491.53|1497.43|1491.53|1497.8|1491.9|1497.25|1491.35|19
1732217270000|2024-11-21 19:27:50|1497.4|1491.5|1497.65|1491.75|1497.85|1491.95|1497.4|1491.5|21
1732217280000|2024-11-21 19:28:00|1497.6|1491.7|1497.4|1491.5|1497.65|1491.75|1497.15|1491.25|24
1732217290000|2024-11-21 19:28:10|1497.45|1491.55|1497.4|1491.5|1497.65|1491.75|1497.35|1491.45|18
1732217300000|2024-11-21 19:28:20|1497.43|1491.53|1496.97|1491.07|1497.45|1491.55|1496.83|1490.93|21
1732217310000|2024-11-21 19:28:30|1496.93|1491.03|1494.8|1488.9|1496.97|1491.07|1494.75|1488.85|19
1732217320000|2024-11-21 19:28:40|1495.25|1489.35|1495.52|1489.62|1495.85|1489.95|1494.7|1488.8|23
1732217330000|2024-11-21 19:28:50|1495.54|1489.64|1494.9|1489|1495.57|1489.67|1494.57|1488.67|31
1732217340000|2024-11-21 19:29:00|1494.57|1488.67|1494.69|1488.79|1495.02|1489.12|1494.57|1488.67|28
1732217350000|2024-11-21 19:29:10|1494.86|1488.96|1496.4|1490.5|1496.41|1490.51|1494.86|1488.96|24
1732217360000|2024-11-21 19:29:20|1496.43|1490.53|1496.45|1490.55|1497.45|1491.55|1496.43|1490.53|24
1732217370000|2024-11-21 19:29:30|1496.4|1490.5|1497.49|1491.59|1497.55|1491.65|1496.4|1490.5|34
1732217380000|2024-11-21 19:29:40|1497.48|1491.58|1497.65|1491.75|1497.73|1491.83|1497.35|1491.45|33
1732217390000|2024-11-21 19:29:50|1497.67|1491.77|1498.39|1492.49|1498.5|1492.6|1497.67|1491.77|24
1732217400000|2024-11-21 19:30:00|1498.45|1492.55|1499.7|1493.8|1500.15|1494.25|1498.4|1492.5|29
1732217410000|2024-11-21 19:30:10|1499.8|1493.9|1501.55|1495.65|1501.8|1495.9|1499.8|1493.9|19
1732217420000|2024-11-21 19:30:20|1501.8|1495.9|1501.55|1495.65|1502.05|1496.15|1501.55|1495.65|21
1732217430000|2024-11-21 19:30:30|1501.45|1495.55|1500.65|1494.75|1501.45|1495.55|1500.55|1494.65|8
1732217440000|2024-11-21 19:30:40|1500.6|1494.7|1501.65|1495.75|1501.7|1495.8|1500.15|1494.25|18
1732217450000|2024-11-21 19:30:50|1500.55|1494.65|1499.65|1493.75|1500.6|1494.7|1499.6|1493.7|16
1732217460000|2024-11-21 19:31:00|1499.6|1493.7|1498.7|1492.8|1499.95|1494.05|1498.7|1492.8|26
1732217470000|2024-11-21 19:31:10|1498.75|1492.85|1500.9|1495|1500.9|1495|1498.7|1492.8|27
1732217480000|2024-11-21 19:31:20|1501.05|1495.15|1501.75|1495.85|1501.75|1495.85|1500.95|1495.05|20
1732217490000|2024-11-21 19:31:30|1501.95|1496.05|1501.8|1495.9|1502.2|1496.3|1501.65|1495.75|30
1732217500000|2024-11-21 19:31:40|1501.75|1495.85|1502.75|1496.85|1502.9|1497|1501.6|1495.7|10
1732217510000|2024-11-21 19:31:50|1502.9|1497|1502|1496.1|1502.9|1497|1501.9|1496|17
1732217520000|2024-11-21 19:32:00|1501.95|1496.05|1501.55|1495.65|1501.95|1496.05|1501.55|1495.65|15
1732217530000|2024-11-21 19:32:10|1501.65|1495.75|1501.55|1495.65|1501.9|1496|1501.55|1495.65|22
1732217540000|2024-11-21 19:32:20|1501.6|1495.7|1502.8|1496.9|1502.8|1496.9|1501.6|1495.7|22
1732217550000|2024-11-21 19:32:30|1502.85|1496.95|1503.6|1497.7|1503.7|1497.8|1502.7|1496.8|14
1732217560000|2024-11-21 19:32:40|1503.65|1497.75|1503.8|1497.9|1503.9|1498|1503.55|1497.65|21
1732217570000|2024-11-21 19:32:50|1503.7|1497.8|1504.45|1498.55|1504.45|1498.55|1503.7|1497.8|13
1732217580000|2024-11-21 19:33:00|1504.3|1498.4|1503.8|1497.9|1504.45|1498.55|1503.55|1497.65|13
1732217590000|2024-11-21 19:33:10|1503.85|1497.95|1504.1|1498.2|1504.75|1498.85|1503.85|1497.95|19
1732217600000|2024-11-21 19:33:20|1504.4|1498.5|1503.6|1497.7|1504.4|1498.5|1503.6|1497.7|19
1732217610000|2024-11-21 19:33:30|1503.65|1497.75|1503|1497.1|1503.8|1497.9|1503|1497.1|17
1732217620000|2024-11-21 19:33:40|1502.9|1497|1502.64|1496.74|1503.36|1497.46|1502.45|1496.55|34
1732217630000|2024-11-21 19:33:50|1502.65|1496.75|1503.53|1497.63|1503.8|1497.9|1502.6|1496.7|24
1732217640000|2024-11-21 19:34:00|1503.51|1497.61|1503.56|1497.66|1503.6|1497.7|1503.48|1497.58|14
1732217650000|2024-11-21 19:34:10|1503.57|1497.67|1503.5|1497.6|1504|1498.1|1503.49|1497.59|33
1732217660000|2024-11-21 19:34:20|1503.55|1497.65|1503|1497.1|1503.9|1498|1503|1497.1|28
1732217670000|2024-11-21 19:34:30|1503.1|1497.2|1503.52|1497.62|1504.32|1498.42|1502.5|1496.6|35
1732217680000|2024-11-21 19:34:40|1503.5|1497.6|1503.15|1497.25|1503.5|1497.6|1502.45|1496.55|36
1732217690000|2024-11-21 19:34:50|1502.7|1496.8|1503.52|1497.62|1503.65|1497.75|1502.45|1496.55|34
1732217700000|2024-11-21 19:35:00|1503.49|1497.59|1503.45|1497.55|1503.8|1497.9|1502.65|1496.75|31
1732217710000|2024-11-21 19:35:10|1503.49|1497.59|1503.39|1497.49|1503.75|1497.85|1503|1497.1|32
1732217720000|2024-11-21 19:35:20|1503.42|1497.52|1503.39|1497.49|1503.45|1497.55|1502.45|1496.55|30
1732217730000|2024-11-21 19:35:30|1503.34|1497.44|1502.58|1496.68|1503.4|1497.5|1502.45|1496.55|29
1732217740000|2024-11-21 19:35:40|1502.55|1496.65|1503.4|1497.5|1503.43|1497.53|1502.3|1496.4|32
1732217750000|2024-11-21 19:35:50|1503.39|1497.49|1504.53|1498.63|1505.05|1499.15|1503.25|1497.35|36
1732217760000|2024-11-21 19:36:00|1505.05|1499.15|1505.58|1499.68|1506.32|1500.42|1504.59|1498.69|32
1732217770000|2024-11-21 19:36:10|1505.54|1499.64|1506.32|1500.42|1506.32|1500.42|1505.3|1499.4|29
1732217780000|2024-11-21 19:36:20|1506.1|1500.2|1506.69|1500.79|1506.8|1500.9|1505.7|1499.8|19
1732217790000|2024-11-21 19:36:30|1506.73|1500.83|1506.49|1500.59|1507.45|1501.55|1506.45|1500.55|28
1732217800000|2024-11-21 19:36:40|1506.52|1500.62|1505.6|1499.7|1506.71|1500.81|1505.6|1499.7|35
1732217810000|2024-11-21 19:36:50|1505.54|1499.64|1505.56|1499.66|1506.45|1500.55|1505.45|1499.55|39
1732217820000|2024-11-21 19:37:00|1505.53|1499.63|1505.4|1499.5|1505.7|1499.8|1505.15|1499.25|26
1732217830000|2024-11-21 19:37:10|1505.39|1499.49|1504.75|1498.85|1505.45|1499.55|1504.51|1498.61|24
1732217840000|2024-11-21 19:37:20|1505.05|1499.15|1504.45|1498.55|1505.39|1499.49|1504.45|1498.55|26
1732217850000|2024-11-21 19:37:30|1504.1|1498.2|1505.39|1499.49|1505.45|1499.55|1504.1|1498.2|30
1732217860000|2024-11-21 19:37:40|1505.36|1499.46|1504.42|1498.52|1505.45|1499.55|1504.3|1498.4|31
1732217870000|2024-11-21 19:37:50|1504.39|1498.49|1503.5|1497.6|1504.45|1498.55|1503.45|1497.55|28
1732217880000|2024-11-21 19:38:00|1503.54|1497.64|1502.55|1496.65|1503.54|1497.64|1502.52|1496.62|28
1732217890000|2024-11-21 19:38:10|1502.58|1496.68|1502.54|1496.64|1502.65|1496.75|1502.51|1496.61|27
1732217900000|2024-11-21 19:38:20|1502.53|1496.63|1501.4|1495.5|1502.65|1496.75|1501.2|1495.3|27
1732217910000|2024-11-21 19:38:30|1501.39|1495.49|1501.73|1495.83|1502.34|1496.44|1501.39|1495.49|25
1732217920000|2024-11-21 19:38:40|1501.58|1495.68|1500.44|1494.54|1502.32|1496.42|1500.4|1494.5|34
1732217930000|2024-11-21 19:38:50|1500.49|1494.59|1500.53|1494.63|1500.53|1494.63|1500.05|1494.15|25
1732217940000|2024-11-21 19:39:00|1501.1|1495.2|1501.39|1495.49|1501.7|1495.8|1500.6|1494.7|33
1732217950000|2024-11-21 19:39:10|1501.42|1495.52|1499.65|1493.75|1501.5|1495.6|1499.55|1493.65|31
1732217960000|2024-11-21 19:39:20|1499.7|1493.8|1498.65|1492.75|1499.7|1493.8|1498.55|1492.65|29
1732217970000|2024-11-21 19:39:30|1498.7|1492.8|1499.3|1493.4|1499.45|1493.55|1498.39|1492.49|25
1732217980000|2024-11-21 19:39:40|1499.4|1493.5|1499.43|1493.53|1500.05|1494.15|1499.15|1493.25|32
1732217990000|2024-11-21 19:39:50|1499.46|1493.56|1499.95|1494.05|1500.05|1494.15|1499.46|1493.56|32
1732218000000|2024-11-21 19:40:00|1499.91|1494.01|1499.65|1493.75|1499.91|1494.01|1499.54|1493.64|17
1732218010000|2024-11-21 19:40:10|1499.58|1493.68|1500|1494.1|1500.45|1494.55|1499.48|1493.58|33
1732218020000|2024-11-21 19:40:20|1500.03|1494.13|1498.52|1492.62|1500.48|1494.58|1498.51|1492.61|31
1732218030000|2024-11-21 19:40:30|1498.57|1492.67|1498.54|1492.64|1498.9|1493|1498.48|1492.58|17
1732218040000|2024-11-21 19:40:40|1498.45|1492.55|1498.4|1492.5|1498.48|1492.58|1498.4|1492.5|16
1732218050000|2024-11-21 19:40:50|1498.42|1492.52|1497.96|1492.06|1498.45|1492.55|1497.58|1491.68|27
1732218060000|2024-11-21 19:41:00|1497.88|1491.98|1498.9|1493|1498.9|1493|1497.75|1491.85|31
1732218070000|2024-11-21 19:41:10|1498.57|1492.67|1499.4|1493.5|1499.4|1493.5|1498.51|1492.61|22
1732218080000|2024-11-21 19:41:20|1499.41|1493.51|1498.7|1492.8|1499.41|1493.51|1498.57|1492.67|28
1732218090000|2024-11-21 19:41:30|1498.75|1492.85|1498.56|1492.66|1499.4|1493.5|1498.51|1492.61|23
1732218100000|2024-11-21 19:41:40|1498.58|1492.68|1498.53|1492.63|1499.05|1493.15|1498.3|1492.4|26
1732218110000|2024-11-21 19:41:50|1498.55|1492.65|1498.38|1492.48|1498.58|1492.68|1498.25|1492.35|23
1732218120000|2024-11-21 19:42:00|1498.4|1492.5|1498.39|1492.49|1498.43|1492.53|1497.6|1491.7|26
1732218130000|2024-11-21 19:42:10|1498.41|1492.51|1498.41|1492.51|1499.05|1493.15|1498.2|1492.3|26
1732218140000|2024-11-21 19:42:20|1498.4|1492.5|1497.56|1491.66|1498.4|1492.5|1497.5|1491.6|30
1732218150000|2024-11-21 19:42:30|1497.48|1491.58|1499.35|1493.45|1499.38|1493.48|1497.48|1491.58|25
1732218160000|2024-11-21 19:42:40|1499.37|1493.47|1498.6|1492.7|1499.37|1493.47|1498.5|1492.6|29
1732218170000|2024-11-21 19:42:50|1498.55|1492.65|1499.57|1493.67|1500.1|1494.2|1498.55|1492.65|25
1732218180000|2024-11-21 19:43:00|1499.54|1493.64|1499.43|1493.53|1500.45|1494.55|1499.4|1493.5|29
1732218190000|2024-11-21 19:43:10|1499.41|1493.51|1499.05|1493.15|1499.41|1493.51|1498.42|1492.52|25
1732218200000|2024-11-21 19:43:20|1498.66|1492.76|1498.51|1492.61|1498.66|1492.76|1498.48|1492.58|15
1732218210000|2024-11-21 19:43:30|1498.48|1492.58|1498.43|1492.53|1499.4|1493.5|1498.35|1492.45|26
1732218220000|2024-11-21 19:43:40|1498.48|1492.58|1498.58|1492.68|1498.64|1492.74|1498.48|1492.58|14
1732218230000|2024-11-21 19:43:50|1498.54|1492.64|1499.61|1493.71|1500.15|1494.25|1498.54|1492.64|18
1732218240000|2024-11-21 19:44:00|1499.79|1493.89|1500.45|1494.55|1500.45|1494.55|1499.79|1493.89|20
1732218250000|2024-11-21 19:44:10|1500.42|1494.52|1501.2|1495.3|1501.2|1495.3|1500.3|1494.4|14
1732218260000|2024-11-21 19:44:20|1500.65|1494.75|1500.67|1494.77|1500.83|1494.93|1500.49|1494.59|23
1732218270000|2024-11-21 19:44:30|1500.7|1494.8|1501.36|1495.46|1501.45|1495.55|1500.7|1494.8|24
1732218280000|2024-11-21 19:44:40|1501.34|1495.44|1502.25|1496.35|1502.25|1496.35|1500.8|1494.9|19
1732218290000|2024-11-21 19:44:50|1502.36|1496.46|1501.9|1496|1502.45|1496.55|1501.9|1496|15
1732218300000|2024-11-21 19:45:00|1501.7|1495.8|1500.2|1494.3|1501.75|1495.85|1500.2|1494.3|30
1732218310000|2024-11-21 19:45:10|1500.25|1494.35|1499.46|1493.56|1500.37|1494.47|1499.46|1493.56|28
1732218320000|2024-11-21 19:45:20|1499.44|1493.54|1499.56|1493.66|1500.2|1494.3|1498.58|1492.68|31
1732218330000|2024-11-21 19:45:30|1499.58|1493.68|1500.35|1494.45|1500.35|1494.45|1499.45|1493.55|11
1732218340000|2024-11-21 19:45:40|1500.45|1494.55|1500.45|1494.55|1500.45|1494.55|1500.45|1494.55|1
1732218350000|2024-11-21 19:45:50|1500.75|1494.85|1500.59|1494.69|1501.25|1495.35|1500.54|1494.64|21
1732218360000|2024-11-21 19:46:00|1500.6|1494.7|1500.64|1494.74|1501.45|1495.55|1500.54|1494.64|32
1732218370000|2024-11-21 19:46:10|1501.25|1495.35|1501.34|1495.44|1501.55|1495.65|1500.79|1494.89|26
1732218380000|2024-11-21 19:46:20|1501.32|1495.42|1500.55|1494.65|1501.32|1495.42|1500.51|1494.61|22
1732218390000|2024-11-21 19:46:30|1500.56|1494.66|1500.53|1494.63|1501.1|1495.2|1500.15|1494.25|34
1732218400000|2024-11-21 19:46:40|1500.61|1494.71|1501.57|1495.67|1502.4|1496.5|1500.61|1494.71|27
1732218410000|2024-11-21 19:46:50|1501.58|1495.68|1500.54|1494.64|1501.85|1495.95|1500.44|1494.54|36
1732218420000|2024-11-21 19:47:00|1500.5|1494.6|1500.41|1494.51|1500.9|1495|1500.3|1494.4|34
1732218430000|2024-11-21 19:47:10|1500.43|1494.53|1499.45|1493.55|1500.43|1494.53|1499.3|1493.4|29
1732218440000|2024-11-21 19:47:20|1499.4|1493.5|1499.37|1493.47|1499.75|1493.85|1498.58|1492.68|32
1732218450000|2024-11-21 19:47:30|1499.34|1493.44|1499.07|1493.17|1499.53|1493.63|1498.45|1492.55|30
1732218460000|2024-11-21 19:47:40|1498.67|1492.77|1500.59|1494.69|1500.7|1494.8|1498.64|1492.74|34
1732218470000|2024-11-21 19:47:50|1501|1495.1|1501.38|1495.48|1501.9|1496|1501|1495.1|30
1732218480000|2024-11-21 19:48:00|1501.4|1495.5|1500.57|1494.67|1501.5|1495.6|1500.51|1494.61|34
1732218490000|2024-11-21 19:48:10|1500.67|1494.77|1501.3|1495.4|1501.6|1495.7|1500.64|1494.74|26
1732218500000|2024-11-21 19:48:20|1501.15|1495.25|1501.1|1495.2|1502.1|1496.2|1501.1|1495.2|36
1732218510000|2024-11-21 19:48:30|1501.18|1495.28|1500.18|1494.28|1501.23|1495.33|1500.18|1494.28|34
1732218520000|2024-11-21 19:48:40|1500.08|1494.18|1500.4|1494.5|1500.4|1494.5|1499.48|1493.58|24
1732218530000|2024-11-21 19:48:50|1500.34|1494.44|1497.89|1491.99|1500.34|1494.44|1497.89|1491.99|34
1732218540000|2024-11-21 19:49:00|1497.95|1492.05|1499.1|1493.2|1499.15|1493.25|1497.95|1492.05|23
1732218550000|2024-11-21 19:49:10|1499.15|1493.25|1499|1493.1|1499.45|1493.55|1499|1493.1|30
1732218560000|2024-11-21 19:49:20|1499.05|1493.15|1499.5|1493.6|1499.65|1493.75|1498.9|1493|27
1732218570000|2024-11-21 19:49:30|1499.8|1493.9|1498.6|1492.7|1499.8|1493.9|1498.51|1492.61|29
1732218580000|2024-11-21 19:49:40|1498.58|1492.68|1499.45|1493.55|1499.45|1493.55|1498.54|1492.64|29
1732218590000|2024-11-21 19:49:50|1499.5|1493.6|1499.51|1493.61|1500.05|1494.15|1499.45|1493.55|20
1732218600000|2024-11-21 19:50:00|1499.61|1493.71|1498.52|1492.62|1499.68|1493.78|1498.45|1492.55|29
1732218610000|2024-11-21 19:50:10|1498.59|1492.69|1498.45|1492.55|1499.36|1493.46|1498.45|1492.55|33
1732218620000|2024-11-21 19:50:20|1498.55|1492.65|1497.56|1491.66|1498.85|1492.95|1497.55|1491.65|27
1732218630000|2024-11-21 19:50:30|1497.55|1491.65|1497.96|1492.06|1497.96|1492.06|1497.3|1491.4|29
1732218640000|2024-11-21 19:50:40|1498.06|1492.16|1497.38|1491.48|1498.41|1492.51|1497.3|1491.4|31
1732218650000|2024-11-21 19:50:50|1497.4|1491.5|1495.54|1489.64|1497.41|1491.51|1495.51|1489.61|30
1732218660000|2024-11-21 19:51:00|1495.57|1489.67|1494.78|1488.88|1496.34|1490.44|1494.78|1488.88|31
1732218670000|2024-11-21 19:51:10|1494.73|1488.83|1494.25|1488.35|1494.75|1488.85|1494.25|1488.35|25
1732218680000|2024-11-21 19:51:20|1494.1|1488.2|1493.39|1487.49|1494.4|1488.5|1493.25|1487.35|21
1732218690000|2024-11-21 19:51:30|1493.4|1487.5|1490.75|1484.85|1493.45|1487.55|1490.63|1484.73|37
1732218700000|2024-11-21 19:51:40|1491.36|1485.46|1490.63|1484.73|1491.45|1485.55|1490.3|1484.4|34
1732218710000|2024-11-21 19:51:50|1491.4|1485.5|1492.55|1486.65|1492.6|1486.7|1491.2|1485.3|30
1732218720000|2024-11-21 19:52:00|1492.5|1486.6|1493.2|1487.3|1493.39|1487.49|1492.4|1486.5|30
1732218730000|2024-11-21 19:52:10|1493.39|1487.49|1493.35|1487.45|1494.7|1488.8|1493.35|1487.45|35
1732218740000|2024-11-21 19:52:20|1493.5|1487.6|1492.95|1487.05|1493.95|1488.05|1492.54|1486.64|33
1732218750000|2024-11-21 19:52:30|1492.61|1486.71|1493.45|1487.55|1494|1488.1|1492.54|1486.64|32
1732218760000|2024-11-21 19:52:40|1493.48|1487.58|1493.54|1487.64|1494|1488.1|1493.44|1487.54|27
1732218770000|2024-11-21 19:52:50|1493.61|1487.71|1493.34|1487.44|1494.4|1488.5|1493.25|1487.35|28
1732218780000|2024-11-21 19:53:00|1493.29|1487.39|1493.75|1487.85|1494|1488.1|1492.55|1486.65|36
1732218790000|2024-11-21 19:53:10|1493.58|1487.68|1493.43|1487.53|1493.6|1487.7|1492.4|1486.5|33
1732218800000|2024-11-21 19:53:20|1493.51|1487.61|1494.53|1488.63|1495.39|1489.49|1493.5|1487.6|30
1732218810000|2024-11-21 19:53:30|1494.56|1488.66|1494.6|1488.7|1495.1|1489.2|1494.48|1488.58|32
1732218820000|2024-11-21 19:53:40|1494.57|1488.67|1494.53|1488.63|1495.1|1489.2|1494.48|1488.58|29
1732218830000|2024-11-21 19:53:50|1494.54|1488.64|1495.35|1489.45|1495.38|1489.48|1494.45|1488.55|31
1732218840000|2024-11-21 19:54:00|1495.4|1489.5|1494.34|1488.44|1495.4|1489.5|1493.49|1487.59|30
1732218850000|2024-11-21 19:54:10|1494.35|1488.45|1494.4|1488.5|1494.54|1488.64|1494.15|1488.25|28
1732218860000|2024-11-21 19:54:20|1494.39|1488.49|1494.4|1488.5|1494.45|1488.55|1494.15|1488.25|19
1732218870000|2024-11-21 19:54:30|1494.57|1488.67|1495.41|1489.51|1496.1|1490.2|1494.43|1488.53|28
1732218880000|2024-11-21 19:54:40|1495.39|1489.49|1495.36|1489.46|1495.43|1489.53|1495.36|1489.46|20
1732218890000|2024-11-21 19:54:50|1495.34|1489.44|1495.4|1489.5|1495.4|1489.5|1494.51|1488.61|25
1732218900000|2024-11-21 19:55:00|1495.38|1489.48|1495.39|1489.49|1495.48|1489.58|1494.51|1488.61|25
1732218910000|2024-11-21 19:55:10|1495.38|1489.48|1495.43|1489.53|1495.45|1489.55|1495.34|1489.44|21
1732218920000|2024-11-21 19:55:20|1495.45|1489.55|1495.39|1489.49|1495.45|1489.55|1494.54|1488.64|27
1732218930000|2024-11-21 19:55:30|1495.38|1489.48|1495.27|1489.37|1495.43|1489.53|1495.1|1489.2|25
1732218940000|2024-11-21 19:55:40|1494.55|1488.65|1494.6|1488.7|1495.35|1489.45|1494.48|1488.58|28
1732218950000|2024-11-21 19:55:50|1494.48|1488.58|1495.56|1489.66|1496.25|1490.35|1494.48|1488.58|26
1732218960000|2024-11-21 19:56:00|1495.63|1489.73|1496.1|1490.2|1496.45|1490.55|1495.2|1489.3|30
1732218970000|2024-11-21 19:56:10|1496.15|1490.25|1495.34|1489.44|1496.37|1490.47|1494.54|1488.64|29
1732218980000|2024-11-21 19:56:20|1495.07|1489.17|1494.5|1488.6|1495.07|1489.17|1494.4|1488.5|26
1732218990000|2024-11-21 19:56:30|1494.48|1488.58|1494.56|1488.66|1494.9|1489|1494.45|1488.55|27
1732219000000|2024-11-21 19:56:40|1494.53|1488.63|1493.67|1487.77|1494.63|1488.73|1493.51|1487.61|28
1732219010000|2024-11-21 19:56:50|1493.55|1487.65|1493.58|1487.68|1493.6|1487.7|1493.45|1487.55|29
1732219020000|2024-11-21 19:57:00|1493.55|1487.65|1494.38|1488.48|1494.38|1488.48|1493.51|1487.61|29
1732219030000|2024-11-21 19:57:10|1494.43|1488.53|1494.4|1488.5|1494.45|1488.55|1493.65|1487.75|27
1732219040000|2024-11-21 19:57:20|1494.36|1488.46|1493.39|1487.49|1494.36|1488.46|1493|1487.1|26
1732219050000|2024-11-21 19:57:30|1493.38|1487.48|1491.65|1485.75|1493.4|1487.5|1491.63|1485.73|32
1732219060000|2024-11-21 19:57:40|1491.68|1485.78|1491.63|1485.73|1492.43|1486.53|1491.63|1485.73|25
1732219070000|2024-11-21 19:57:50|1491.7|1485.8|1492.43|1486.53|1492.53|1486.63|1491.64|1485.74|24
1732219080000|2024-11-21 19:58:00|1492.45|1486.55|1492.45|1486.55|1492.49|1486.59|1492.3|1486.4|20
1732219090000|2024-11-21 19:58:10|1492.5|1486.6|1492.4|1486.5|1492.5|1486.6|1492.2|1486.3|20
1732219100000|2024-11-21 19:58:20|1492.45|1486.55|1491.6|1485.7|1492.45|1486.55|1491.57|1485.67|23
1732219110000|2024-11-21 19:58:30|1491.65|1485.75|1492.39|1486.49|1492.43|1486.53|1491.65|1485.75|27
1732219120000|2024-11-21 19:58:40|1492.41|1486.51|1491.45|1485.55|1492.41|1486.51|1491.3|1485.4|22
1732219130000|2024-11-21 19:58:50|1491.2|1485.3|1490.6|1484.7|1491.25|1485.35|1490.4|1484.5|22
1732219140000|2024-11-21 19:59:00|1490.57|1484.67|1491.55|1485.65|1492|1486.1|1490.57|1484.67|24
1732219150000|2024-11-21 19:59:10|1491.52|1485.62|1491.4|1485.5|1491.61|1485.71|1491.4|1485.5|26
1732219160000|2024-11-21 19:59:20|1491.42|1485.52|1492.25|1486.35|1492.25|1486.35|1491.4|1485.5|25
1732219170000|2024-11-21 19:59:30|1492.37|1486.47|1492.45|1486.55|1492.48|1486.58|1491.98|1486.08|25
1732219180000|2024-11-21 19:59:40|1492.48|1486.58|1493|1487.1|1493|1487.1|1492.44|1486.54|24
1732219190000|2024-11-21 19:59:50|1493.05|1487.15|1492.99|1487.09|1493.15|1487.25|1492.96|1487.06|16
1732219200000|2024-11-21 20:00:00|1492.86|1486.96|1491.55|1485.65|1493.4|1487.5|1491.55|1485.65|29
1732219210000|2024-11-21 20:00:10|1491.35|1485.45|1492.73|1486.83|1492.73|1486.83|1490.6|1484.7|39
1732219220000|2024-11-21 20:00:20|1492.7|1486.8|1493.3|1487.4|1493.45|1487.55|1492.51|1486.61|30
1732219230000|2024-11-21 20:00:30|1493.39|1487.49|1493.43|1487.53|1493.45|1487.55|1492.69|1486.79|28
1732219240000|2024-11-21 20:00:40|1493.55|1487.65|1494.43|1488.53|1494.43|1488.53|1493.52|1487.62|34
1732219250000|2024-11-21 20:00:50|1494.8|1488.9|1494.6|1488.7|1494.9|1489|1494.5|1488.6|26
1732219260000|2024-11-21 20:01:00|1494.75|1488.85|1494.64|1488.74|1494.86|1488.96|1494.4|1488.5|36
1732219270000|2024-11-21 20:01:10|1494.66|1488.76|1495.34|1489.44|1495.4|1489.5|1494.52|1488.62|35
1732219280000|2024-11-21 20:01:20|1495.05|1489.15|1496.7|1490.8|1496.9|1491|1495.05|1489.15|22
1732219290000|2024-11-21 20:01:30|1496.85|1490.95|1496.32|1490.42|1498.1|1492.2|1495.65|1489.75|37
1732219300000|2024-11-21 20:01:40|1496.33|1490.43|1495.47|1489.57|1496.39|1490.49|1495.43|1489.53|26
1732219310000|2024-11-21 20:01:50|1495.46|1489.56|1496.7|1490.8|1496.75|1490.85|1495.46|1489.56|31
1732219320000|2024-11-21 20:02:00|1496.45|1490.55|1497.45|1491.55|1497.6|1491.7|1496.15|1490.25|29
1732219330000|2024-11-21 20:02:10|1497.48|1491.58|1496.8|1490.9|1497.6|1491.7|1496.6|1490.7|34
1732219340000|2024-11-21 20:02:20|1496.91|1491.01|1497.41|1491.51|1497.55|1491.65|1496.91|1491.01|22
1732219350000|2024-11-21 20:02:30|1497.42|1491.52|1497.9|1492|1497.9|1492|1497.25|1491.35|24
1732219360000|2024-11-21 20:02:40|1497.8|1491.9|1498.56|1492.66|1498.59|1492.69|1497.63|1491.73|26
1732219370000|2024-11-21 20:02:50|1498.5|1492.6|1497.8|1491.9|1498.5|1492.6|1497.8|1491.9|19
1732219380000|2024-11-21 20:03:00|1498.01|1492.11|1498.5|1492.6|1498.5|1492.6|1497.73|1491.83|35
1732219390000|2024-11-21 20:03:10|1498.53|1492.63|1498.47|1492.57|1498.67|1492.77|1498.3|1492.4|28
1732219400000|2024-11-21 20:03:20|1498.46|1492.56|1498.78|1492.88|1498.83|1492.93|1498.35|1492.45|25
1732219410000|2024-11-21 20:03:30|1498.83|1492.93|1498.78|1492.88|1498.83|1492.93|1498.35|1492.45|25
1732219420000|2024-11-21 20:03:40|1498.83|1492.93|1499.55|1493.65|1499.55|1493.65|1498.67|1492.77|30
1732219430000|2024-11-21 20:03:50|1499.59|1493.69|1499.48|1493.58|1500.4|1494.5|1499.48|1493.58|31
1732219440000|2024-11-21 20:04:00|1499.43|1493.53|1499.63|1493.73|1499.65|1493.75|1499.3|1493.4|30
1732219450000|2024-11-21 20:04:10|1499.55|1493.65|1499.94|1494.04|1499.94|1494.04|1499.42|1493.52|32
1732219460000|2024-11-21 20:04:20|1499.97|1494.07|1501.41|1495.51|1501.45|1495.55|1499.97|1494.07|32
1732219470000|2024-11-21 20:04:30|1501.43|1495.53|1502.32|1496.42|1502.32|1496.42|1501.41|1495.51|25
1732219480000|2024-11-21 20:04:40|1502.3|1496.4|1501.52|1495.62|1502.3|1496.4|1501.35|1495.45|25
1732219490000|2024-11-21 20:04:50|1501.49|1495.59|1500.68|1494.78|1501.55|1495.65|1500.63|1494.73|25
1732219500000|2024-11-21 20:05:00|1500.67|1494.77|1501.4|1495.5|1501.41|1495.51|1500.62|1494.72|29
1732219510000|2024-11-21 20:05:10|1501.37|1495.47|1501.5|1495.6|1501.5|1495.6|1501.3|1495.4|19
1732219520000|2024-11-21 20:05:20|1501.45|1495.55|1501.62|1495.72|1501.71|1495.81|1501.45|1495.55|18
1732219530000|2024-11-21 20:05:30|1501.58|1495.68|1501.99|1496.09|1501.99|1496.09|1501.55|1495.65|20
1732219540000|2024-11-21 20:05:40|1501.96|1496.06|1501.48|1495.58|1502.07|1496.17|1501.4|1495.5|24
1732219550000|2024-11-21 20:05:50|1501.51|1495.61|1501.42|1495.52|1501.51|1495.61|1501|1495.1|24
1732219560000|2024-11-21 20:06:00|1501.45|1495.55|1501.53|1495.63|1501.55|1495.65|1501.3|1495.4|29
1732219570000|2024-11-21 20:06:10|1501.58|1495.68|1501.53|1495.63|1501.58|1495.68|1501.41|1495.51|29
1732219580000|2024-11-21 20:06:20|1501.54|1495.64|1501.43|1495.53|1501.54|1495.64|1501.41|1495.51|23
1732219590000|2024-11-21 20:06:30|1501.42|1495.52|1500.58|1494.68|1501.43|1495.53|1500.55|1494.65|30
1732219600000|2024-11-21 20:06:40|1500.62|1494.72|1500.65|1494.75|1500.83|1494.93|1500.57|1494.67|38
1732219610000|2024-11-21 20:06:50|1500.68|1494.78|1500.55|1494.65|1500.95|1495.05|1500.45|1494.55|34
1732219620000|2024-11-21 20:07:00|1500.57|1494.67|1500.53|1494.63|1500.7|1494.8|1500.53|1494.63|27
1732219630000|2024-11-21 20:07:10|1500.55|1494.65|1499.58|1493.68|1500.58|1494.68|1499.35|1493.45|34
1732219640000|2024-11-21 20:07:20|1499.57|1493.67|1499.63|1493.73|1500.36|1494.46|1499.54|1493.64|27
1732219650000|2024-11-21 20:07:30|1499.59|1493.69|1499.54|1493.64|1499.63|1493.73|1499.46|1493.56|27
1732219660000|2024-11-21 20:07:40|1499.57|1493.67|1500.34|1494.44|1500.34|1494.44|1499.5|1493.6|19
1732219670000|2024-11-21 20:07:50|1500.31|1494.41|1500.25|1494.35|1500.36|1494.46|1499.51|1493.61|29
1732219680000|2024-11-21 20:08:00|1499.57|1493.67|1500.38|1494.48|1500.38|1494.48|1499.53|1493.63|30
1732219690000|2024-11-21 20:08:10|1500.4|1494.5|1500.54|1494.64|1500.56|1494.66|1500.4|1494.5|23
1732219700000|2024-11-21 20:08:20|1500.56|1494.66|1500.51|1494.61|1500.61|1494.71|1500.49|1494.59|22
1732219710000|2024-11-21 20:08:30|1500.53|1494.63|1500.34|1494.44|1500.63|1494.73|1500.33|1494.43|33
1732219720000|2024-11-21 20:08:40|1499.95|1494.05|1499.57|1493.67|1499.95|1494.05|1499.45|1493.55|35
1732219730000|2024-11-21 20:08:50|1499.58|1493.68|1499.64|1493.74|1500|1494.1|1499.56|1493.66|23
1732219740000|2024-11-21 20:09:00|1499.63|1493.73|1500.37|1494.47|1500.48|1494.58|1499.6|1493.7|27
1732219750000|2024-11-21 20:09:10|1500.32|1494.42|1499.53|1493.63|1500.44|1494.54|1499.49|1493.59|34
1732219760000|2024-11-21 20:09:20|1499.5|1493.6|1499.4|1493.5|1499.57|1493.67|1499.39|1493.49|30
1732219770000|2024-11-21 20:09:30|1499.42|1493.52|1499.45|1493.55|1499.5|1493.6|1499.05|1493.15|30
1732219780000|2024-11-21 20:09:40|1499.43|1493.53|1498.45|1492.55|1499.5|1493.6|1498.15|1492.25|23
1732219790000|2024-11-21 20:09:50|1498.42|1492.52|1498.34|1492.44|1498.95|1493.05|1497.62|1491.72|29
1732219800000|2024-11-21 20:10:00|1497.93|1492.03|1498|1492.1|1498.38|1492.48|1497.45|1491.55|28
1732219810000|2024-11-21 20:10:10|1498.05|1492.15|1497.94|1492.04|1498.36|1492.46|1497.5|1491.6|29
1732219820000|2024-11-21 20:10:20|1497.98|1492.08|1498.56|1492.66|1498.75|1492.85|1497.75|1491.85|31
1732219830000|2024-11-21 20:10:30|1498.58|1492.68|1499.47|1493.57|1499.55|1493.65|1498.54|1492.64|23
1732219840000|2024-11-21 20:10:40|1499.48|1493.58|1498.4|1492.5|1499.48|1493.58|1498.35|1492.45|27
1732219850000|2024-11-21 20:10:50|1498.34|1492.44|1498.34|1492.44|1498.36|1492.46|1498|1492.1|20
1732219860000|2024-11-21 20:11:00|1498.37|1492.47|1497.49|1491.59|1498.45|1492.55|1497.35|1491.45|28
1732219870000|2024-11-21 20:11:10|1497.54|1491.64|1497.53|1491.63|1497.61|1491.71|1497.49|1491.59|24
1732219880000|2024-11-21 20:11:20|1498.35|1492.45|1498.54|1492.64|1499.33|1493.43|1498.35|1492.45|32
1732219890000|2024-11-21 20:11:30|1498.55|1492.65|1497.5|1491.6|1498.55|1492.65|1497.5|1491.6|27
1732219900000|2024-11-21 20:11:40|1497.47|1491.57|1497.5|1491.6|1497.57|1491.67|1497.45|1491.55|26
1732219910000|2024-11-21 20:11:50|1497.53|1491.63|1497.48|1491.58|1497.53|1491.63|1497.37|1491.47|21
1732219920000|2024-11-21 20:12:00|1497.56|1491.66|1497.5|1491.6|1497.56|1491.66|1497.5|1491.6|3
1732219930000|2024-11-21 20:12:10|1497.52|1491.62|1497.02|1491.12|1497.63|1491.73|1496.6|1490.7|18
1732219940000|2024-11-21 20:12:20|1496.57|1490.67|1497.48|1491.58|1497.9|1492|1496.45|1490.55|31
1732219950000|2024-11-21 20:12:30|1497.62|1491.72|1497.02|1491.12|1498.1|1492.2|1496.65|1490.75|29
1732219960000|2024-11-21 20:12:40|1496.57|1490.67|1497.54|1491.64|1498.05|1492.15|1496.53|1490.63|18
1732219970000|2024-11-21 20:12:50|1497.6|1491.7|1498.36|1492.46|1498.45|1492.55|1497.48|1491.58|21
1732219980000|2024-11-21 20:13:00|1498.39|1492.49|1498.15|1492.25|1498.39|1492.49|1497.65|1491.75|15
1732219990000|2024-11-21 20:13:10|1498.11|1492.21|1498.75|1492.85|1498.8|1492.9|1497.48|1491.58|29
1732220000000|2024-11-21 20:13:20|1498.56|1492.66|1498.48|1492.58|1498.63|1492.73|1498.48|1492.58|27
1732220010000|2024-11-21 20:13:30|1498.6|1492.7|1498.54|1492.64|1499.1|1493.2|1498.48|1492.58|24
1732220020000|2024-11-21 20:13:40|1498.55|1492.65|1498.51|1492.61|1498.7|1492.8|1498.49|1492.59|32
1732220030000|2024-11-21 20:13:50|1498.54|1492.64|1498.15|1492.25|1498.6|1492.7|1498.15|1492.25|26
1732220040000|2024-11-21 20:14:00|1498.1|1492.2|1498.5|1492.6|1498.65|1492.75|1498.06|1492.16|19
1732220050000|2024-11-21 20:14:10|1498.49|1492.59|1498.57|1492.67|1499.05|1493.15|1498.48|1492.58|20
1732220060000|2024-11-21 20:14:20|1498.56|1492.66|1499.5|1493.6|1499.7|1493.8|1498.48|1492.58|24
1732220070000|2024-11-21 20:14:30|1499.52|1493.62|1499.49|1493.59|1499.61|1493.71|1499.43|1493.53|18
1732220080000|2024-11-21 20:14:40|1499.52|1493.62|1499.48|1493.58|1499.63|1493.73|1499.45|1493.55|30
1732220090000|2024-11-21 20:14:50|1499.6|1493.7|1499.59|1493.69|1499.74|1493.84|1499.48|1493.58|27
1732220100000|2024-11-21 20:15:00|1499.62|1493.72|1499.68|1493.78|1499.93|1494.03|1499.48|1493.58|24
1732220110000|2024-11-21 20:15:10|1499.54|1493.64|1500.45|1494.55|1500.9|1495|1499.54|1493.64|34
1732220120000|2024-11-21 20:15:20|1500.56|1494.66|1502.6|1496.7|1502.6|1496.7|1500.56|1494.66|29
1732220130000|2024-11-21 20:15:30|1502.48|1496.58|1503.68|1497.78|1504.49|1498.59|1502.48|1496.58|32
1732220140000|2024-11-21 20:15:40|1503.73|1497.83|1503.53|1497.63|1504.3|1498.4|1503.51|1497.61|31
1732220150000|2024-11-21 20:15:50|1503.63|1497.73|1502.72|1496.82|1503.75|1497.85|1502.72|1496.82|28
1732220160000|2024-11-21 20:16:00|1502.73|1496.83|1502.85|1496.95|1503.03|1497.13|1502.63|1496.73|32
1732220170000|2024-11-21 20:16:10|1502.68|1496.78|1503.06|1497.16|1503.75|1497.85|1502.63|1496.73|36
1732220180000|2024-11-21 20:16:20|1503.09|1497.19|1502.54|1496.64|1503.13|1497.23|1502.54|1496.64|31
1732220190000|2024-11-21 20:16:30|1502.64|1496.74|1503.54|1497.64|1503.58|1497.68|1502.58|1496.68|30
1732220200000|2024-11-21 20:16:40|1503.57|1497.67|1504.1|1498.2|1504.1|1498.2|1503.51|1497.61|30
1732220210000|2024-11-21 20:16:50|1504.25|1498.35|1504.54|1498.64|1504.54|1498.64|1504.25|1498.35|21
1732220220000|2024-11-21 20:17:00|1504.5|1498.6|1504.56|1498.66|1504.8|1498.9|1504.45|1498.55|30
1732220230000|2024-11-21 20:17:10|1504.55|1498.65|1501.61|1495.71|1504.58|1498.68|1501.45|1495.55|26
1732220240000|2024-11-21 20:17:20|1501.65|1495.75|1502.05|1496.15|1502.7|1496.8|1501.54|1495.64|18
1732220250000|2024-11-21 20:17:30|1502.03|1496.13|1501.43|1495.53|1502.03|1496.13|1501.4|1495.5|33
1732220260000|2024-11-21 20:17:40|1501.46|1495.56|1501.95|1496.05|1501.95|1496.05|1501.43|1495.53|24
1732220270000|2024-11-21 20:17:50|1501.5|1495.6|1501.46|1495.56|1501.96|1496.06|1501.43|1495.53|28
1732220280000|2024-11-21 20:18:00|1501.42|1495.52|1500.61|1494.71|1501.45|1495.55|1500.45|1494.55|33
1732220290000|2024-11-21 20:18:10|1500.58|1494.68|1501|1495.1|1501|1495.1|1500.53|1494.63|17
1732220300000|2024-11-21 20:18:20|1501.15|1495.25|1500.7|1494.8|1501.15|1495.25|1500.65|1494.75|17
1732220310000|2024-11-21 20:18:30|1500.75|1494.85|1500.85|1494.95|1501|1495.1|1500.65|1494.75|19
1732220320000|2024-11-21 20:18:40|1500.9|1495|1500.9|1495|1501.6|1495.7|1500.75|1494.85|16
1732220330000|2024-11-21 20:18:50|1500.85|1494.95|1500.7|1494.8|1501.1|1495.2|1500.6|1494.7|22
1732220340000|2024-11-21 20:19:00|1500.65|1494.75|1501|1495.1|1501.25|1495.35|1500.65|1494.75|20
1732220350000|2024-11-21 20:19:10|1500.95|1495.05|1501.6|1495.7|1501.75|1495.85|1500.95|1495.05|28
1732220360000|2024-11-21 20:19:20|1501.55|1495.65|1501.05|1495.15|1501.65|1495.75|1501|1495.1|13
1732220370000|2024-11-21 20:19:30|1501|1495.1|1502.55|1496.65|1502.65|1496.75|1500.95|1495.05|29
1732220380000|2024-11-21 20:19:40|1502.6|1496.7|1502.45|1496.55|1502.7|1496.8|1502.45|1496.55|14
1732220390000|2024-11-21 20:19:50|1502.3|1496.4|1501.85|1495.95|1502.45|1496.55|1501.85|1495.95|22
1732220400000|2024-11-21 20:20:00|1501.9|1496|1502.15|1496.25|1502.15|1496.25|1501.65|1495.75|17
1732220410000|2024-11-21 20:20:10|1502.25|1496.35|1502.55|1496.65|1502.8|1496.9|1502.25|1496.35|15
1732220420000|2024-11-21 20:20:20|1502.45|1496.55|1501.4|1495.5|1502.45|1496.55|1501.3|1495.4|14
1732220430000|2024-11-21 20:20:30|1501.35|1495.45|1500.55|1494.65|1501.5|1495.6|1500.55|1494.65|21
1732220440000|2024-11-21 20:20:40|1500.25|1494.35|1499.65|1493.75|1500.25|1494.35|1499.65|1493.75|10
1732220450000|2024-11-21 20:20:50|1499.7|1493.8|1499.95|1494.05|1499.95|1494.05|1499.65|1493.75|13
1732220460000|2024-11-21 20:21:00|1500.05|1494.15|1500.65|1494.75|1500.7|1494.8|1499.65|1493.75|22
1732220470000|2024-11-21 20:21:10|1500.35|1494.45|1500.75|1494.85|1500.75|1494.85|1499.85|1493.95|23
1732220480000|2024-11-21 20:21:20|1500.7|1494.8|1500.05|1494.15|1500.7|1494.8|1499.75|1493.85|13
1732220490000|2024-11-21 20:21:30|1500|1494.1|1500.7|1494.8|1500.8|1494.9|1500|1494.1|30
1732220500000|2024-11-21 20:21:40|1500.75|1494.85|1500.55|1494.65|1500.8|1494.9|1500.55|1494.65|11
1732220510000|2024-11-21 20:21:50|1500.6|1494.7|1499.7|1493.8|1500.7|1494.8|1499.65|1493.75|22
1732220520000|2024-11-21 20:22:00|1499.65|1493.75|1500.35|1494.45|1500.55|1494.65|1499.65|1493.75|25
1732220530000|2024-11-21 20:22:10|1500.25|1494.35|1500.55|1494.65|1500.55|1494.65|1499.75|1493.85|18
1732220540000|2024-11-21 20:22:20|1500.45|1494.55|1500.95|1495.05|1500.95|1495.05|1500.3|1494.4|17
1732220550000|2024-11-21 20:22:30|1501|1495.1|1500.9|1495|1501.75|1495.85|1500.9|1495|22
1732220560000|2024-11-21 20:22:40|1500.7|1494.8|1500.55|1494.65|1500.75|1494.85|1500.55|1494.65|14
1732220570000|2024-11-21 20:22:50|1500.45|1494.55|1499.8|1493.9|1500.45|1494.55|1499.65|1493.75|7
1732220580000|2024-11-21 20:23:00|1500.1|1494.2|1499.7|1493.8|1500.1|1494.2|1499.7|1493.8|15
1732220590000|2024-11-21 20:23:10|1499.6|1493.7|1499.6|1493.7|1499.75|1493.85|1499|1493.1|13
1732220600000|2024-11-21 20:23:20|1499|1493.1|1499.05|1493.15|1499.1|1493.2|1499|1493.1|7
1732220610000|2024-11-21 20:23:30|1499|1493.1|1500.1|1494.2|1500.65|1494.75|1499|1493.1|29
1732220620000|2024-11-21 20:23:40|1500.5|1494.6|1500.75|1494.85|1500.8|1494.9|1500.5|1494.6|25
1732220630000|2024-11-21 20:23:50|1500.7|1494.8|1500.7|1494.8|1500.9|1495|1500.7|1494.8|8
1732220640000|2024-11-21 20:24:00|1500.55|1494.65|1500.6|1494.7|1500.7|1494.8|1500.55|1494.65|4
1732220650000|2024-11-21 20:24:10|1500.45|1494.55|1499.7|1493.8|1500.45|1494.55|1499.55|1493.65|19
1732220660000|2024-11-21 20:24:20|1499.65|1493.75|1499.65|1493.75|1499.75|1493.85|1499.6|1493.7|13
1732220670000|2024-11-21 20:24:30|1499.6|1493.7|1499.6|1493.7|1499.6|1493.7|1499|1493.1|16
1732220680000|2024-11-21 20:24:40|1499.55|1493.65|1499.7|1493.8|1499.7|1493.8|1499.55|1493.65|10
1732220690000|2024-11-21 20:24:50|1499.65|1493.75|1500|1494.1|1500.05|1494.15|1499.65|1493.75|24
1732220700000|2024-11-21 20:25:00|1500.05|1494.15|1500.05|1494.15|1500.05|1494.15|1499.95|1494.05|21
1732220710000|2024-11-21 20:25:10|1500|1494.1|1499.4|1493.5|1500|1494.1|1499|1493.1|13
1732220720000|2024-11-21 20:25:20|1499.5|1493.6|1498.8|1492.9|1499.6|1493.7|1498.65|1492.75|20
1732220730000|2024-11-21 20:25:30|1498.9|1493|1498.75|1492.85|1498.9|1493|1498.55|1492.65|21
1732220740000|2024-11-21 20:25:40|1498.7|1492.8|1498.51|1492.61|1498.8|1492.9|1498.49|1492.59|27
1732220750000|2024-11-21 20:25:50|1498.54|1492.64|1498.55|1492.65|1498.78|1492.88|1498.51|1492.61|26
1732220760000|2024-11-21 20:26:00|1498.57|1492.67|1498.53|1492.63|1498.73|1492.83|1498.5|1492.6|26
1732220770000|2024-11-21 20:26:10|1498.6|1492.7|1498.51|1492.61|1498.6|1492.7|1498.49|1492.59|20
1732220780000|2024-11-21 20:26:20|1498.55|1492.65|1498.56|1492.66|1498.56|1492.66|1498.35|1492.45|17
1732220790000|2024-11-21 20:26:30|1498.51|1492.61|1499.1|1493.2|1499.78|1493.88|1498.51|1492.61|32
1732220800000|2024-11-21 20:26:40|1499.15|1493.25|1499.39|1493.49|1499.62|1493.72|1499.15|1493.25|25
1732220810000|2024-11-21 20:26:50|1499.38|1493.48|1499.38|1493.48|1499.48|1493.58|1499.37|1493.47|14
1732220820000|2024-11-21 20:27:00|1499.35|1493.45|1499.37|1493.47|1499.48|1493.58|1499.34|1493.44|27
1732220830000|2024-11-21 20:27:10|1499.45|1493.55|1499.43|1493.53|1499.54|1493.64|1499.37|1493.47|20
1732220840000|2024-11-21 20:27:20|1499.46|1493.56|1499.32|1493.42|1499.54|1493.64|1499.32|1493.42|12
1732220850000|2024-11-21 20:27:30|1499.31|1493.41|1499.42|1493.52|1499.44|1493.54|1498.73|1492.83|24
1732220860000|2024-11-21 20:27:40|1499.45|1493.55|1498.51|1492.61|1499.55|1493.65|1498.47|1492.57|28
1732220870000|2024-11-21 20:27:50|1498.6|1492.7|1497.84|1491.94|1498.65|1492.75|1497.83|1491.93|18
1732220880000|2024-11-21 20:28:00|1497.83|1491.93|1498.4|1492.5|1498.5|1492.6|1497.83|1491.93|17
1732220890000|2024-11-21 20:28:10|1498.3|1492.4|1498.39|1492.49|1498.48|1492.58|1498.3|1492.4|15
1732220900000|2024-11-21 20:28:20|1498.48|1492.58|1498.55|1492.65|1498.68|1492.78|1498.46|1492.56|36
1732220910000|2024-11-21 20:28:30|1498.67|1492.77|1499.05|1493.15|1499.1|1493.2|1498.53|1492.63|29
1732220920000|2024-11-21 20:28:40|1498.95|1493.05|1498.62|1492.72|1499.05|1493.15|1498.49|1492.59|27
1732220930000|2024-11-21 20:28:50|1498.6|1492.7|1498.55|1492.65|1498.73|1492.83|1498.48|1492.58|26
1732220940000|2024-11-21 20:29:00|1498.58|1492.68|1498.75|1492.85|1499.05|1493.15|1498.55|1492.65|29
1732220950000|2024-11-21 20:29:10|1498.68|1492.78|1498.7|1492.8|1498.8|1492.9|1498.54|1492.64|28
1732220960000|2024-11-21 20:29:20|1498.68|1492.78|1498.8|1492.9|1498.9|1493|1498.63|1492.73|23
1732220970000|2024-11-21 20:29:30|1498.73|1492.83|1499.03|1493.13|1499.03|1493.13|1498.73|1492.83|21
1732220980000|2024-11-21 20:29:40|1498.99|1493.09|1499.05|1493.15|1499.05|1493.15|1498.91|1493.01|15
1732220990000|2024-11-21 20:29:50|1498.85|1492.95|1498.55|1492.65|1498.85|1492.95|1498.55|1492.65|5
1732221000000|2024-11-21 20:30:00|1498.4|1492.5|1497.7|1491.8|1498.4|1492.5|1497.7|1491.8|21
1732221010000|2024-11-21 20:30:10|1497.56|1491.66|1497.58|1491.68|1497.58|1491.68|1497.54|1491.64|6
1732221020000|2024-11-21 20:30:20|1497.55|1491.65|1497.55|1491.65|1497.55|1491.65|1496.98|1491.08|23
1732221030000|2024-11-21 20:30:30|1497.29|1491.39|1497|1491.1|1497.59|1491.69|1496.95|1491.05|26
1732221040000|2024-11-21 20:30:40|1497.05|1491.15|1497.44|1491.54|1497.5|1491.6|1497|1491.1|30
1732221050000|2024-11-21 20:30:50|1497.42|1491.52|1496.58|1490.68|1497.42|1491.52|1496.55|1490.65|7
1732221060000|2024-11-21 20:31:00|1496.52|1490.62|1496.55|1490.65|1497.15|1491.25|1496.52|1490.62|9
1732221070000|2024-11-21 20:31:10|1496.58|1490.68|1496.57|1490.67|1496.75|1490.85|1496.52|1490.62|28
1732221080000|2024-11-21 20:31:20|1496.56|1490.66|1495.48|1489.58|1496.59|1490.69|1495.48|1489.58|17
1732221090000|2024-11-21 20:31:30|1495.46|1489.56|1495.53|1489.63|1495.6|1489.7|1495.46|1489.56|27
1732221100000|2024-11-21 20:31:40|1495.83|1489.93|1496.38|1490.48|1496.38|1490.48|1495.48|1489.58|29
1732221110000|2024-11-21 20:31:50|1496.45|1490.55|1496.5|1490.6|1496.52|1490.62|1495.88|1489.98|31
1732221120000|2024-11-21 20:32:00|1496.52|1490.62|1495.88|1489.98|1496.54|1490.64|1495.88|1489.98|28
1732221130000|2024-11-21 20:32:10|1495.95|1490.05|1496.48|1490.58|1496.56|1490.66|1495.95|1490.05|34
1732221140000|2024-11-21 20:32:20|1496.47|1490.57|1496.8|1490.9|1496.95|1491.05|1496.46|1490.56|31
1732221150000|2024-11-21 20:32:30|1496.85|1490.95|1497.54|1491.64|1497.56|1491.66|1496.85|1490.95|18
1732221160000|2024-11-21 20:32:40|1497.49|1491.59|1498.8|1492.9|1498.8|1492.9|1497.44|1491.54|32
1732221170000|2024-11-21 20:32:50|1498.85|1492.95|1499.1|1493.2|1499.35|1493.45|1498.85|1492.95|23
1732221180000|2024-11-21 20:33:00|1499.15|1493.25|1499.95|1494.05|1500.1|1494.2|1498.9|1493|25
1732221190000|2024-11-21 20:33:10|1499.85|1493.95|1497.65|1491.75|1499.85|1493.95|1497.65|1491.75|21
1732221200000|2024-11-21 20:33:20|1497.55|1491.65|1496.55|1490.65|1497.6|1491.7|1496.55|1490.65|22
1732221210000|2024-11-21 20:33:30|1496.7|1490.8|1497.75|1491.85|1497.8|1491.9|1496.65|1490.75|22
1732221220000|2024-11-21 20:33:40|1497.85|1491.95|1497.55|1491.65|1498.05|1492.15|1497.55|1491.65|24
1732221230000|2024-11-21 20:33:50|1497.6|1491.7|1497.3|1491.4|1497.6|1491.7|1497.25|1491.35|21
1732221240000|2024-11-21 20:34:00|1497.25|1491.35|1495.75|1489.85|1497.25|1491.35|1495.7|1489.8|23
1732221250000|2024-11-21 20:34:10|1495.8|1489.9|1495.55|1489.65|1496.2|1490.3|1495.55|1489.65|23
1732221260000|2024-11-21 20:34:20|1495.45|1489.55|1494.65|1488.75|1495.45|1489.55|1494.65|1488.75|6
1732221270000|2024-11-21 20:34:30|1494.45|1488.55|1493.8|1487.9|1494.45|1488.55|1493.55|1487.65|14
1732221280000|2024-11-21 20:34:40|1493.75|1487.85|1494.55|1488.65|1494.65|1488.75|1493.75|1487.85|23
1732221290000|2024-11-21 20:34:50|1494.6|1488.7|1494.8|1488.9|1494.85|1488.95|1494.55|1488.65|17
1732221300000|2024-11-21 20:35:00|1494.55|1488.65|1494|1488.1|1494.55|1488.65|1493.6|1487.7|26
1732221310000|2024-11-21 20:35:10|1493.9|1488|1494.1|1488.2|1494.1|1488.2|1493.75|1487.85|14
1732221320000|2024-11-21 20:35:20|1494.35|1488.45|1492.65|1486.75|1494.65|1488.75|1492.65|1486.75|17
1732221330000|2024-11-21 20:35:30|1492.75|1486.85|1493.8|1487.9|1493.8|1487.9|1492.7|1486.8|22
1732221340000|2024-11-21 20:35:40|1493.85|1487.95|1495.6|1489.7|1495.6|1489.7|1493.85|1487.95|20
1732221350000|2024-11-21 20:35:50|1495.55|1489.65|1495.85|1489.95|1495.85|1489.95|1495.55|1489.65|18
1732221360000|2024-11-21 20:36:00|1496|1490.1|1496.35|1490.45|1496.7|1490.8|1495.75|1489.85|29
1732221370000|2024-11-21 20:36:10|1495.95|1490.05|1494.55|1488.65|1495.95|1490.05|1494.55|1488.65|24
1732221380000|2024-11-21 20:36:20|1494.6|1488.7|1493.55|1487.65|1494.8|1488.9|1493.55|1487.65|30
1732221390000|2024-11-21 20:36:30|1493.6|1487.7|1493.55|1487.65|1493.9|1488|1493.55|1487.65|21
1732221400000|2024-11-21 20:36:40|1493.6|1487.7|1493.65|1487.75|1493.8|1487.9|1493.55|1487.65|23
1732221410000|2024-11-21 20:36:50|1493.6|1487.7|1493.7|1487.8|1493.9|1488|1493.55|1487.65|28
1732221420000|2024-11-21 20:37:00|1493.8|1487.9|1493.1|1487.2|1493.8|1487.9|1492.8|1486.9|18
1732221430000|2024-11-21 20:37:10|1493|1487.1|1492.55|1486.65|1493|1487.1|1492|1486.1|16
1732221440000|2024-11-21 20:37:20|1492.65|1486.75|1492.35|1486.45|1492.65|1486.75|1492.35|1486.45|7
1732221450000|2024-11-21 20:37:30|1491.85|1485.95|1491.65|1485.75|1491.85|1485.95|1491.55|1485.65|17
1732221460000|2024-11-21 20:37:40|1491.6|1485.7|1491.55|1485.65|1492|1486.1|1491.55|1485.65|21
1732221470000|2024-11-21 20:37:50|1491.4|1485.5|1490.65|1484.75|1491.4|1485.5|1490.55|1484.65|17
1732221480000|2024-11-21 20:38:00|1490.55|1484.65|1490.55|1484.65|1490.95|1485.05|1490.55|1484.65|19
1732221490000|2024-11-21 20:38:10|1490.65|1484.75|1488.75|1482.85|1490.65|1484.75|1488.75|1482.85|13
1732221500000|2024-11-21 20:38:20|1488.8|1482.9|1488.9|1483|1488.9|1483|1488.75|1482.85|4
1732221510000|2024-11-21 20:38:30|1488.75|1482.85|1488.65|1482.75|1488.9|1483|1488.6|1482.7|10
1732221520000|2024-11-21 20:38:40|1488.6|1482.7|1488.49|1482.59|1488.7|1482.8|1488.45|1482.55|21
1732221530000|2024-11-21 20:38:50|1488.47|1482.57|1487.52|1481.62|1488.54|1482.64|1487.3|1481.4|32
1732221540000|2024-11-21 20:39:00|1487.53|1481.63|1487.48|1481.58|1487.58|1481.68|1487.39|1481.49|27
1732221550000|2024-11-21 20:39:10|1487.52|1481.62|1488.45|1482.55|1488.48|1482.58|1487.51|1481.61|35
1732221560000|2024-11-21 20:39:20|1488.44|1482.54|1488.49|1482.59|1488.57|1482.67|1487.9|1482|33
1732221570000|2024-11-21 20:39:30|1488.55|1482.65|1488.57|1482.67|1488.85|1482.95|1488.4|1482.5|32
1732221580000|2024-11-21 20:39:40|1488.54|1482.64|1488.43|1482.53|1488.54|1482.64|1488.2|1482.3|24
1732221590000|2024-11-21 20:39:50|1488.2|1482.3|1488.36|1482.46|1488.44|1482.54|1487.9|1482|21
1732221600000|2024-11-21 20:40:00|1488.44|1482.54|1486.98|1481.08|1488.45|1482.55|1486.98|1481.08|26
1732221610000|2024-11-21 20:40:10|1487|1481.1|1487.28|1481.38|1487.36|1481.46|1486.45|1480.55|22
1732221620000|2024-11-21 20:40:20|1486.73|1480.83|1486.44|1480.54|1486.9|1481|1486.25|1480.35|25
1732221630000|2024-11-21 20:40:30|1486.45|1480.55|1486.47|1480.57|1486.55|1480.65|1486.25|1480.35|24
1732221640000|2024-11-21 20:40:40|1486.46|1480.56|1487.55|1481.65|1487.65|1481.75|1486.46|1480.56|35
1732221650000|2024-11-21 20:40:50|1487.58|1481.68|1488.85|1482.95|1489.65|1483.75|1487.54|1481.64|26
1732221660000|2024-11-21 20:41:00|1488.73|1482.83|1487.67|1481.77|1488.73|1482.83|1487.67|1481.77|23
1732221670000|2024-11-21 20:41:10|1487.62|1481.72|1487.48|1481.58|1487.7|1481.8|1487.48|1481.58|13
1732221680000|2024-11-21 20:41:20|1487.54|1481.64|1487.48|1481.58|1487.6|1481.7|1487.42|1481.52|24
1732221690000|2024-11-21 20:41:30|1487.47|1481.57|1486.59|1480.69|1487.54|1481.64|1486.56|1480.66|31
1732221700000|2024-11-21 20:41:40|1486.62|1480.72|1485.83|1479.93|1486.62|1480.72|1485.4|1479.5|35
1732221710000|2024-11-21 20:41:50|1485.75|1479.85|1485.88|1479.98|1486.15|1480.25|1485.73|1479.83|23
1732221720000|2024-11-21 20:42:00|1485.93|1480.03|1486.53|1480.63|1487.45|1481.55|1485.93|1480.03|31
1732221730000|2024-11-21 20:42:10|1486.55|1480.65|1486.56|1480.66|1486.7|1480.8|1486.46|1480.56|29
1732221740000|2024-11-21 20:42:20|1486.51|1480.61|1486.51|1480.61|1486.55|1480.65|1486.15|1480.25|29
1732221750000|2024-11-21 20:42:30|1486.53|1480.63|1486.56|1480.66|1487.32|1481.42|1486.35|1480.45|35
1732221760000|2024-11-21 20:42:40|1486.58|1480.68|1486.51|1480.61|1486.58|1480.68|1486.33|1480.43|33
1732221770000|2024-11-21 20:42:50|1486.5|1480.6|1486.54|1480.64|1486.78|1480.88|1486.4|1480.5|30
1732221780000|2024-11-21 20:43:00|1486.51|1480.61|1485.35|1479.45|1486.55|1480.65|1485.35|1479.45|25
1732221790000|2024-11-21 20:43:10|1485.45|1479.55|1484.57|1478.67|1485.6|1479.7|1484.53|1478.63|28
1732221800000|2024-11-21 20:43:20|1484.58|1478.68|1485.3|1479.4|1485.32|1479.42|1484.49|1478.59|27
1732221810000|2024-11-21 20:43:30|1485.41|1479.51|1485.15|1479.25|1485.65|1479.75|1485.15|1479.25|29
1732221820000|2024-11-21 20:43:40|1485.4|1479.5|1485.5|1479.6|1485.75|1479.85|1484.95|1479.05|24
1732221830000|2024-11-21 20:43:50|1485.45|1479.55|1485.53|1479.63|1485.64|1479.74|1485.3|1479.4|28
1732221840000|2024-11-21 20:44:00|1485.6|1479.7|1485.58|1479.68|1486|1480.1|1485.49|1479.59|30
1732221850000|2024-11-21 20:44:10|1485.57|1479.67|1485.5|1479.6|1485.7|1479.8|1485.45|1479.55|34
1732221860000|2024-11-21 20:44:20|1485.48|1479.58|1485.54|1479.64|1485.58|1479.68|1485.43|1479.53|29
1732221870000|2024-11-21 20:44:30|1485.48|1479.58|1485.45|1479.55|1485.48|1479.58|1484.95|1479.05|26
1732221880000|2024-11-21 20:44:40|1485.39|1479.49|1485.6|1479.7|1486|1480.1|1485.15|1479.25|29
1732221890000|2024-11-21 20:44:50|1485.63|1479.73|1484.95|1479.05|1485.63|1479.73|1484.85|1478.95|32
1732221900000|2024-11-21 20:45:00|1484.85|1478.95|1485.38|1479.48|1485.45|1479.55|1484.85|1478.95|28
1732221910000|2024-11-21 20:45:10|1485.35|1479.45|1485.7|1479.8|1485.7|1479.8|1484.88|1478.98|19
1732221920000|2024-11-21 20:45:20|1485.58|1479.68|1485.4|1479.5|1485.58|1479.68|1484.4|1478.5|21
1732221930000|2024-11-21 20:45:30|1485.53|1479.63|1484.5|1478.6|1485.53|1479.63|1484.47|1478.57|22
1732221940000|2024-11-21 20:45:40|1484.53|1478.63|1484.49|1478.59|1484.62|1478.72|1484.45|1478.55|31
1732221950000|2024-11-21 20:45:50|1484.5|1478.6|1484.59|1478.69|1484.68|1478.78|1484.48|1478.58|33
1732221960000|2024-11-21 20:46:00|1484.66|1478.76|1484.6|1478.7|1485|1479.1|1484.5|1478.6|32
1732221970000|2024-11-21 20:46:10|1484.62|1478.72|1485.45|1479.55|1485.45|1479.55|1484.53|1478.63|25
1732221980000|2024-11-21 20:46:20|1485.4|1479.5|1484.45|1478.55|1485.45|1479.55|1484.35|1478.45|15
1732221990000|2024-11-21 20:46:30|1484.55|1478.65|1484.56|1478.66|1484.6|1478.7|1484.47|1478.57|28
1732222000000|2024-11-21 20:46:40|1484.58|1478.68|1484.5|1478.6|1484.58|1478.68|1484.4|1478.5|23
1732222010000|2024-11-21 20:46:50|1484.54|1478.64|1484.54|1478.64|1484.57|1478.67|1484.45|1478.55|27
1732222020000|2024-11-21 20:47:00|1484.55|1478.65|1484.6|1478.7|1485.6|1479.7|1484.45|1478.55|26
1732222030000|2024-11-21 20:47:10|1484.5|1478.6|1483.68|1477.78|1484.74|1478.84|1483.65|1477.75|34
1732222040000|2024-11-21 20:47:20|1483.57|1477.67|1483.56|1477.66|1483.8|1477.9|1483.49|1477.59|25
1732222050000|2024-11-21 20:47:30|1483.55|1477.65|1483.05|1477.15|1483.65|1477.75|1483|1477.1|25
1732222060000|2024-11-21 20:47:40|1482.5|1476.6|1483.39|1477.49|1483.4|1477.5|1482.48|1476.58|29
1732222070000|2024-11-21 20:47:50|1483.37|1477.47|1482.54|1476.64|1483.4|1477.5|1482.48|1476.58|15
1732222080000|2024-11-21 20:48:00|1482.65|1476.75|1482.55|1476.65|1482.65|1476.75|1482.48|1476.58|20
1732222090000|2024-11-21 20:48:10|1482.58|1476.68|1483.55|1477.65|1483.55|1477.65|1482.51|1476.61|16
1732222100000|2024-11-21 20:48:20|1483.5|1477.6|1483.48|1477.58|1483.6|1477.7|1483.48|1477.58|31
1732222110000|2024-11-21 20:48:30|1483.57|1477.67|1484.65|1478.75|1484.65|1478.75|1483.51|1477.61|25
1732222120000|2024-11-21 20:48:40|1484.6|1478.7|1484.58|1478.68|1485.7|1479.8|1484.48|1478.58|30
1732222130000|2024-11-21 20:48:50|1484.6|1478.7|1485.43|1479.53|1485.48|1479.58|1484.58|1478.68|27
1732222140000|2024-11-21 20:49:00|1485.4|1479.5|1484.6|1478.7|1485.6|1479.7|1484.6|1478.7|27
1732222150000|2024-11-21 20:49:10|1484.57|1478.67|1484.9|1479|1485.5|1479.6|1484.51|1478.61|34
1732222160000|2024-11-21 20:49:20|1484.95|1479.05|1484.19|1478.29|1485.25|1479.35|1484.05|1478.15|30
1732222170000|2024-11-21 20:49:30|1484.25|1478.35|1484.54|1478.64|1484.6|1478.7|1484.25|1478.35|22
1732222180000|2024-11-21 20:49:40|1484.55|1478.65|1483.47|1477.57|1484.56|1478.66|1483.47|1477.57|34
1732222190000|2024-11-21 20:49:50|1483.15|1477.25|1482.48|1476.58|1483.3|1477.4|1482.45|1476.55|23
1732222200000|2024-11-21 20:50:00|1482.5|1476.6|1481.58|1475.68|1482.55|1476.65|1481.49|1475.59|32
1732222210000|2024-11-21 20:50:10|1481.53|1475.63|1480.45|1474.55|1481.75|1475.85|1480.45|1474.55|32
1732222220000|2024-11-21 20:50:20|1480.54|1474.64|1481.53|1475.63|1482.38|1476.48|1480.48|1474.58|34
1732222230000|2024-11-21 20:50:30|1481.6|1475.7|1482.5|1476.6|1483.44|1477.54|1481.6|1475.7|28
1732222240000|2024-11-21 20:50:40|1482.55|1476.65|1481.52|1475.62|1483.15|1477.25|1481.52|1475.62|30
1732222250000|2024-11-21 20:50:50|1481.48|1475.58|1481.08|1475.18|1481.85|1475.95|1481.08|1475.18|28
1732222260000|2024-11-21 20:51:00|1481.17|1475.27|1480.73|1474.83|1481.73|1475.83|1480.45|1474.55|29
1732222270000|2024-11-21 20:51:10|1481.35|1475.45|1481.63|1475.73|1482.65|1476.75|1481.35|1475.45|32
1732222280000|2024-11-21 20:51:20|1481.6|1475.7|1482.52|1476.62|1482.8|1476.9|1481.5|1475.6|32
1732222290000|2024-11-21 20:51:30|1482.48|1476.58|1482.1|1476.2|1482.9|1477|1482.1|1476.2|35
1732222300000|2024-11-21 20:51:40|1481.79|1475.89|1481.63|1475.73|1482.47|1476.57|1481.53|1475.63|29
1732222310000|2024-11-21 20:51:50|1481.62|1475.72|1481.8|1475.9|1481.85|1475.95|1481.51|1475.61|31
1732222320000|2024-11-21 20:52:00|1481.48|1475.58|1483.2|1477.3|1483.25|1477.35|1481.48|1475.58|25
1732222330000|2024-11-21 20:52:10|1483.43|1477.53|1483.6|1477.7|1484.05|1478.15|1483.43|1477.53|27
1732222340000|2024-11-21 20:52:20|1483.58|1477.68|1484.6|1478.7|1484.6|1478.7|1482.95|1477.05|33
1732222350000|2024-11-21 20:52:30|1484.49|1478.59|1485.1|1479.2|1485.53|1479.63|1484.49|1478.59|32
1732222360000|2024-11-21 20:52:40|1485.05|1479.15|1484|1478.1|1485.1|1479.2|1484|1478.1|30
1732222370000|2024-11-21 20:52:50|1483.95|1478.05|1483.65|1477.75|1484|1478.1|1483.57|1477.67|29
1732222380000|2024-11-21 20:53:00|1483.59|1477.69|1484.56|1478.66|1484.8|1478.9|1483.53|1477.63|31
1732222390000|2024-11-21 20:53:10|1484.6|1478.7|1485.4|1479.5|1485.45|1479.55|1484.48|1478.58|32
1732222400000|2024-11-21 20:53:20|1485.39|1479.49|1485.6|1479.7|1485.6|1479.7|1484.48|1478.58|31
1732222410000|2024-11-21 20:53:30|1485.5|1479.6|1485.2|1479.3|1485.85|1479.95|1485.18|1479.28|28
1732222420000|2024-11-21 20:53:40|1485.4|1479.5|1485.53|1479.63|1485.9|1480|1485.4|1479.5|32
1732222430000|2024-11-21 20:53:50|1485.9|1480|1485.68|1479.78|1486.3|1480.4|1485.5|1479.6|29
1732222440000|2024-11-21 20:54:00|1485.6|1479.7|1486.55|1480.65|1486.8|1480.9|1485.53|1479.63|32
1732222450000|2024-11-21 20:54:10|1486.54|1480.64|1485.59|1479.69|1486.63|1480.73|1485.55|1479.65|35
1732222460000|2024-11-21 20:54:20|1485.55|1479.65|1486.09|1480.19|1486.5|1480.6|1485.48|1479.58|33
1732222470000|2024-11-21 20:54:30|1486.14|1480.24|1486.53|1480.63|1486.7|1480.8|1486.05|1480.15|28
1732222480000|2024-11-21 20:54:40|1486.61|1480.71|1487.11|1481.21|1487.15|1481.25|1486.57|1480.67|28
1732222490000|2024-11-21 20:54:50|1486.65|1480.75|1486.62|1480.72|1486.9|1481|1486.5|1480.6|34
1732222500000|2024-11-21 20:55:00|1486.49|1480.59|1486.2|1480.3|1486.64|1480.74|1486.03|1480.13|32
1732222510000|2024-11-21 20:55:10|1486.15|1480.25|1486.48|1480.58|1486.8|1480.9|1486.1|1480.2|24
1732222520000|2024-11-21 20:55:20|1486.51|1480.61|1485.3|1479.4|1486.52|1480.62|1485.3|1479.4|29
1732222530000|2024-11-21 20:55:30|1485.15|1479.25|1485.5|1479.6|1485.55|1479.65|1484.57|1478.67|30
1732222540000|2024-11-21 20:55:40|1485.57|1479.67|1486.43|1480.53|1486.45|1480.55|1485.53|1479.63|26
1732222550000|2024-11-21 20:55:50|1486.41|1480.51|1486.02|1480.12|1486.45|1480.55|1485.9|1480|22
1732222560000|2024-11-21 20:56:00|1486.06|1480.16|1486.41|1480.51|1486.43|1480.53|1486.06|1480.16|23
1732222570000|2024-11-21 20:56:10|1486.45|1480.55|1485.64|1479.74|1486.5|1480.6|1485.53|1479.63|23
1732222580000|2024-11-21 20:56:20|1485.5|1479.6|1487.02|1481.12|1487.02|1481.12|1485.5|1479.6|32
1732222590000|2024-11-21 20:56:30|1486.57|1480.67|1486.61|1480.71|1486.98|1481.08|1486.52|1480.62|35
1732222600000|2024-11-21 20:56:40|1486.68|1480.78|1486.1|1480.2|1486.68|1480.78|1486.1|1480.2|24
1732222610000|2024-11-21 20:56:50|1486.15|1480.25|1485.52|1479.62|1486.6|1480.7|1485.52|1479.62|20
1732222620000|2024-11-21 20:57:00|1485.55|1479.65|1485.54|1479.64|1485.64|1479.74|1485.45|1479.55|11
1732222630000|2024-11-21 20:57:10|1485.6|1479.7|1485.56|1479.66|1485.6|1479.7|1485.49|1479.59|11
1732222640000|2024-11-21 20:57:20|1485.53|1479.63|1485.51|1479.61|1486.35|1480.45|1485.48|1479.58|20
1732222650000|2024-11-21 20:57:30|1485.53|1479.63|1485.9|1480|1485.93|1480.03|1485.53|1479.63|27
1732222660000|2024-11-21 20:57:40|1485.85|1479.95|1486.54|1480.64|1487|1481.1|1485.68|1479.78|26
1732222670000|2024-11-21 20:57:50|1486.53|1480.63|1486.55|1480.65|1486.56|1480.66|1486.49|1480.59|13
1732222680000|2024-11-21 20:58:00|1486.54|1480.64|1487.35|1481.45|1487.35|1481.45|1486.47|1480.57|21
1732222690000|2024-11-21 20:58:10|1487.4|1481.5|1487.6|1481.7|1487.63|1481.73|1487.03|1481.13|26
1732222700000|2024-11-21 20:58:20|1487.62|1481.72|1487.64|1481.74|1487.68|1481.78|1487.53|1481.63|25
1732222710000|2024-11-21 20:58:30|1487.68|1481.78|1487.53|1481.63|1487.68|1481.78|1487.49|1481.59|29
1732222720000|2024-11-21 20:58:40|1487.55|1481.65|1487.51|1481.61|1487.58|1481.68|1487.45|1481.55|19
1732222730000|2024-11-21 20:58:50|1487.53|1481.63|1487.58|1481.68|1488|1482.1|1487.51|1481.61|24
1732222740000|2024-11-21 20:59:00|1487.74|1481.84|1488.56|1482.66|1488.58|1482.68|1487.74|1481.84|20
1732222750000|2024-11-21 20:59:10|1488.58|1482.68|1487.48|1481.58|1489|1483.1|1487.16|1481.26|32
1732222760000|2024-11-21 20:59:20|1487.54|1481.64|1488.53|1482.63|1488.55|1482.65|1487.48|1481.58|27
1732222770000|2024-11-21 20:59:30|1488.48|1482.58|1487.51|1481.61|1488.51|1482.61|1487.49|1481.59|33
1732222780000|2024-11-21 20:59:40|1487.55|1481.65|1486.73|1480.83|1487.55|1481.65|1486.55|1480.65|33
1732222790000|2024-11-21 20:59:50|1486.67|1480.77|1485.5|1479.6|1486.67|1480.77|1485.5|1479.6|37
1732222800000|2024-11-21 21:00:00|1485.54|1479.64|1485.57|1479.67|1485.85|1479.95|1485.5|1479.6|30
1732222810000|2024-11-21 21:00:10|1485.48|1479.58|1486.18|1480.28|1486.45|1480.55|1485.45|1479.55|33
1732222820000|2024-11-21 21:00:20|1486.13|1480.23|1486.65|1480.75|1487.5|1481.6|1486.1|1480.2|31
1732222830000|2024-11-21 21:00:30|1486.58|1480.68|1486.48|1480.58|1487.46|1481.56|1485.67|1479.77|34
1732222840000|2024-11-21 21:00:40|1486.45|1480.55|1485.52|1479.62|1486.47|1480.57|1484.45|1478.55|30
1732222850000|2024-11-21 21:00:50|1485.54|1479.64|1484.6|1478.7|1485.54|1479.64|1484.53|1478.63|32
1732222860000|2024-11-21 21:01:00|1485|1479.1|1485.4|1479.5|1485.4|1479.5|1484.48|1478.58|33
1732222870000|2024-11-21 21:01:10|1485.33|1479.43|1484.8|1478.9|1485.35|1479.45|1484.6|1478.7|34
1732222880000|2024-11-21 21:01:20|1484.15|1478.25|1482.5|1476.6|1484.25|1478.35|1482.3|1476.4|32
1732222890000|2024-11-21 21:01:30|1482.52|1476.62|1481.62|1475.72|1482.75|1476.85|1481.47|1475.57|35
1732222900000|2024-11-21 21:01:40|1482.29|1476.39|1483.5|1477.6|1483.5|1477.6|1482.2|1476.3|33
1732222910000|2024-11-21 21:01:50|1483.54|1477.64|1483.75|1477.85|1484.43|1478.53|1483.3|1477.4|33
1732222920000|2024-11-21 21:02:00|1483.56|1477.66|1483.55|1477.65|1484.2|1478.3|1483.48|1477.58|33
1732222930000|2024-11-21 21:02:10|1483.54|1477.64|1482.35|1476.45|1483.56|1477.66|1481.95|1476.05|30
1732222940000|2024-11-21 21:02:20|1482.36|1476.46|1481.39|1475.49|1482.41|1476.51|1481.23|1475.33|27
1732222950000|2024-11-21 21:02:30|1481.4|1475.5|1480.7|1474.8|1481.45|1475.55|1480.58|1474.68|23
1732222960000|2024-11-21 21:02:40|1480.55|1474.65|1481.85|1475.95|1481.95|1476.05|1480.45|1474.55|25
1732222970000|2024-11-21 21:02:50|1481.8|1475.9|1482.51|1476.61|1482.6|1476.7|1481.8|1475.9|25
1732222980000|2024-11-21 21:03:00|1482.45|1476.55|1481.6|1475.7|1483|1477.1|1481.6|1475.7|28
1732222990000|2024-11-21 21:03:10|1481.48|1475.58|1482.42|1476.52|1482.7|1476.8|1481.3|1475.4|31
1732223000000|2024-11-21 21:03:20|1482.4|1476.5|1482.85|1476.95|1482.9|1477|1482.36|1476.46|30
1732223010000|2024-11-21 21:03:30|1482.8|1476.9|1483.4|1477.5|1483.45|1477.55|1482.63|1476.73|26
1732223020000|2024-11-21 21:03:40|1483.35|1477.45|1484.1|1478.2|1484.43|1478.53|1483.3|1477.4|25
1732223030000|2024-11-21 21:03:50|1483.85|1477.95|1484.15|1478.25|1484.32|1478.42|1483.5|1477.6|28
1732223040000|2024-11-21 21:04:00|1484.34|1478.44|1484.38|1478.48|1484.48|1478.58|1484.25|1478.35|31
1732223050000|2024-11-21 21:04:10|1484.37|1478.47|1483.47|1477.57|1484.37|1478.47|1483.4|1477.5|25
1732223060000|2024-11-21 21:04:20|1483.51|1477.61|1483.45|1477.55|1483.55|1477.65|1482.93|1477.03|18
1732223070000|2024-11-21 21:04:30|1483.39|1477.49|1482.65|1476.75|1483.55|1477.65|1482.65|1476.75|30
1732223080000|2024-11-21 21:04:40|1482.6|1476.7|1482.83|1476.93|1483|1477.1|1482.6|1476.7|26
1732223090000|2024-11-21 21:04:50|1482.85|1476.95|1482.65|1476.75|1483.1|1477.2|1482.5|1476.6|19
1732223100000|2024-11-21 21:05:00|1482.68|1476.78|1482.8|1476.9|1482.9|1477|1482.43|1476.53|22
1732223110000|2024-11-21 21:05:10|1482.73|1476.83|1483.45|1477.55|1483.45|1477.55|1482.63|1476.73|26
1732223120000|2024-11-21 21:05:20|1483.5|1477.6|1483.55|1477.65|1484.39|1478.49|1483.45|1477.55|25
1732223130000|2024-11-21 21:05:30|1483.6|1477.7|1483.47|1477.57|1483.65|1477.75|1482.54|1476.64|31
1732223140000|2024-11-21 21:05:40|1483.49|1477.59|1484.4|1478.5|1484.5|1478.6|1483.45|1477.55|21
1732223150000|2024-11-21 21:05:50|1484.32|1478.42|1484.39|1478.49|1484.43|1478.53|1483.57|1477.67|18
1732223160000|2024-11-21 21:06:00|1484.43|1478.53|1483.55|1477.65|1484.43|1478.53|1483.4|1477.5|25
1732223170000|2024-11-21 21:06:10|1483.45|1477.55|1483.45|1477.55|1483.58|1477.68|1482.85|1476.95|25
1732223180000|2024-11-21 21:06:20|1483.48|1477.58|1481.56|1475.66|1483.7|1477.8|1481.45|1475.55|28
1732223190000|2024-11-21 21:06:30|1481.65|1475.75|1481.85|1475.95|1481.9|1476|1481.45|1475.55|24
1732223200000|2024-11-21 21:06:40|1481.7|1475.8|1482.43|1476.53|1482.5|1476.6|1481.62|1475.72|27
1732223210000|2024-11-21 21:06:50|1482.45|1476.55|1482.4|1476.5|1482.45|1476.55|1481.65|1475.75|28
1732223220000|2024-11-21 21:07:00|1482.36|1476.46|1480.5|1474.6|1482.39|1476.49|1480.45|1474.55|22
1732223230000|2024-11-21 21:07:10|1480.47|1474.57|1480.52|1474.62|1480.9|1475|1480.47|1474.57|25
1732223240000|2024-11-21 21:07:20|1480.44|1474.54|1480.48|1474.58|1480.6|1474.7|1480.44|1474.54|18
1732223250000|2024-11-21 21:07:30|1480.47|1474.57|1480.48|1474.58|1481|1475.1|1480.45|1474.55|25
1732223260000|2024-11-21 21:07:40|1480.49|1474.59|1480.74|1474.84|1480.95|1475.05|1480.48|1474.58|22
1732223270000|2024-11-21 21:07:50|1480.61|1474.71|1480.64|1474.74|1480.8|1474.9|1480.58|1474.68|21
1732223280000|2024-11-21 21:08:00|1480.67|1474.77|1480.52|1474.62|1481.52|1475.62|1480.49|1474.59|32
1732223290000|2024-11-21 21:08:10|1480.5|1474.6|1479.56|1473.66|1480.5|1474.6|1479.5|1473.6|25
1732223300000|2024-11-21 21:08:20|1479.58|1473.68|1479.78|1473.88|1480|1474.1|1479.54|1473.64|16
1732223310000|2024-11-21 21:08:30|1479.75|1473.85|1479.55|1473.65|1479.9|1474|1479.53|1473.63|20
1732223320000|2024-11-21 21:08:40|1479.54|1473.64|1478.64|1472.74|1479.54|1473.64|1478.64|1472.74|17
1732223330000|2024-11-21 21:08:50|1478.45|1472.55|1478.95|1473.05|1479.43|1473.53|1478.45|1472.55|28
1732223340000|2024-11-21 21:09:00|1478.98|1473.08|1477.65|1471.75|1479.41|1473.51|1477.5|1471.6|21
1732223350000|2024-11-21 21:09:10|1478.25|1472.35|1478.37|1472.47|1478.52|1472.62|1477.48|1471.58|16
1732223360000|2024-11-21 21:09:20|1478.39|1472.49|1478.47|1472.57|1478.51|1472.61|1478.37|1472.47|27
1732223370000|2024-11-21 21:09:30|1478.48|1472.58|1478.74|1472.84|1479|1473.1|1478.43|1472.53|28
1732223380000|2024-11-21 21:09:40|1479.15|1473.25|1479.37|1473.47|1479.43|1473.53|1478.95|1473.05|29
1732223390000|2024-11-21 21:09:50|1479.41|1473.51|1479.5|1473.6|1479.6|1473.7|1479.35|1473.45|20
1732223400000|2024-11-21 21:10:00|1479.47|1473.57|1479.45|1473.55|1479.5|1473.6|1479.38|1473.48|23
1732223410000|2024-11-21 21:10:10|1479.5|1473.6|1478.41|1472.51|1479.6|1473.7|1478.4|1472.5|29
1732223420000|2024-11-21 21:10:20|1478.43|1472.53|1477.47|1471.57|1478.44|1472.54|1477.4|1471.5|22
1732223430000|2024-11-21 21:10:30|1477.52|1471.62|1477.75|1471.85|1477.75|1471.85|1477.43|1471.53|27
1732223440000|2024-11-21 21:10:40|1477.7|1471.8|1478.45|1472.55|1478.45|1472.55|1477.49|1471.59|27
1732223450000|2024-11-21 21:10:50|1478.46|1472.56|1478.42|1472.52|1478.53|1472.63|1478.25|1472.35|26
1732223460000|2024-11-21 21:11:00|1478.48|1472.58|1478.78|1472.88|1479.05|1473.15|1477.88|1471.98|27
1732223470000|2024-11-21 21:11:10|1478.75|1472.85|1478.52|1472.62|1479|1473.1|1478.42|1472.52|26
1732223480000|2024-11-21 21:11:20|1478.54|1472.64|1477.49|1471.59|1478.74|1472.84|1476.2|1470.3|30
1732223490000|2024-11-21 21:11:30|1477.52|1471.62|1477.53|1471.63|1477.8|1471.9|1477.45|1471.55|27
1732223500000|2024-11-21 21:11:40|1477.49|1471.59|1478.45|1472.55|1478.45|1472.55|1477.48|1471.58|20
1732223510000|2024-11-21 21:11:50|1478.55|1472.65|1478.6|1472.7|1479.45|1473.55|1478.43|1472.53|22
1732223520000|2024-11-21 21:12:00|1478.65|1472.75|1478.56|1472.66|1479.45|1473.55|1478.56|1472.66|14
1732223530000|2024-11-21 21:12:10|1478.61|1472.71|1478.62|1472.72|1478.66|1472.76|1478.56|1472.66|16
1732223540000|2024-11-21 21:12:20|1478.66|1472.76|1479.5|1473.6|1479.52|1473.62|1478.6|1472.7|22
1732223550000|2024-11-21 21:12:30|1479.46|1473.56|1479.41|1473.51|1479.5|1473.6|1479.37|1473.47|19
1732223560000|2024-11-21 21:12:40|1479.42|1473.52|1479.49|1473.59|1479.55|1473.65|1479.39|1473.49|21
1732223570000|2024-11-21 21:12:50|1479.51|1473.61|1478.88|1472.98|1479.51|1473.61|1478.88|1472.98|22
1732223580000|2024-11-21 21:13:00|1478.9|1473|1479.57|1473.67|1479.58|1473.68|1478.88|1472.98|23
1732223590000|2024-11-21 21:13:10|1479.56|1473.66|1479.51|1473.61|1479.85|1473.95|1479.51|1473.61|27
1732223600000|2024-11-21 21:13:20|1479.52|1473.62|1479.6|1473.7|1479.6|1473.7|1479.49|1473.59|25
1732223610000|2024-11-21 21:13:30|1479.58|1473.68|1479.45|1473.55|1479.75|1473.85|1479.35|1473.45|18
1732223620000|2024-11-21 21:13:40|1479.47|1473.57|1479.51|1473.61|1479.75|1473.85|1479.47|1473.57|15
1732223630000|2024-11-21 21:13:50|1479.52|1473.62|1479.58|1473.68|1479.8|1473.9|1479.45|1473.55|11
1732223640000|2024-11-21 21:14:00|1479.55|1473.65|1479.68|1473.78|1479.68|1473.78|1479.49|1473.59|14
1732223650000|2024-11-21 21:14:10|1479.61|1473.71|1479.49|1473.59|1479.8|1473.9|1479.4|1473.5|20
1732223660000|2024-11-21 21:14:20|1479.5|1473.6|1479.52|1473.62|1479.52|1473.62|1479.5|1473.6|2
1732223670000|2024-11-21 21:14:30|1479.53|1473.63|1479.98|1474.08|1479.98|1474.08|1479.48|1473.58|19
1732223680000|2024-11-21 21:14:40|1480.02|1474.12|1479.78|1473.88|1480.02|1474.12|1479.78|1473.88|11
1732223690000|2024-11-21 21:14:50|1479.73|1473.83|1479.8|1473.9|1479.81|1473.91|1479.72|1473.82|7
1732223700000|2024-11-21 21:15:00|1479.78|1473.88|1479.98|1474.08|1480.3|1474.4|1479.65|1473.75|13
1732223710000|2024-11-21 21:15:10|1480.08|1474.18|1479.68|1473.78|1480.08|1474.18|1479.65|1473.75|11
1732223720000|2024-11-21 21:15:20|1479.56|1473.66|1479.49|1473.59|1479.56|1473.66|1478.75|1472.85|16
1732223730000|2024-11-21 21:15:30|1479.48|1473.58|1480.2|1474.3|1480.2|1474.3|1479.48|1473.58|17
1732223740000|2024-11-21 21:15:40|1480.65|1474.75|1479.63|1473.73|1480.65|1474.75|1479.5|1473.6|20
1732223750000|2024-11-21 21:15:50|1479.8|1473.9|1479.42|1473.52|1479.8|1473.9|1479.42|1473.52|10
1732223760000|2024-11-21 21:16:00|1479.48|1473.58|1480.48|1474.58|1480.48|1474.58|1479.42|1473.52|24
1732223770000|2024-11-21 21:16:10|1480.5|1474.6|1478.9|1473|1480.5|1474.6|1478.9|1473|17
1732223780000|2024-11-21 21:16:20|1478.93|1473.03|1478.53|1472.63|1478.93|1473.03|1478.53|1472.63|13
1732223790000|2024-11-21 21:16:30|1478.56|1472.66|1477.47|1471.57|1478.56|1472.66|1477.47|1471.57|23
1732223800000|2024-11-21 21:16:40|1477.5|1471.6|1477.7|1471.8|1477.7|1471.8|1477.4|1471.5|14
1732223810000|2024-11-21 21:16:50|1478.48|1472.58|1477.83|1471.93|1478.48|1472.58|1477.6|1471.7|29
1732223820000|2024-11-21 21:17:00|1477.63|1471.73|1478|1472.1|1478|1472.1|1477.51|1471.61|23
1732223830000|2024-11-21 21:17:10|1477.95|1472.05|1478.51|1472.61|1478.57|1472.67|1477.95|1472.05|19
1732223840000|2024-11-21 21:17:20|1478.58|1472.68|1479.9|1474|1480.5|1474.6|1478.58|1472.68|31
1732223850000|2024-11-21 21:17:30|1480.31|1474.41|1479.47|1473.57|1480.33|1474.43|1479.47|1473.57|21
1732223860000|2024-11-21 21:17:40|1479.42|1473.52|1479.36|1473.46|1479.47|1473.57|1479.36|1473.46|12
1732223870000|2024-11-21 21:17:50|1479.35|1473.45|1478.36|1472.46|1479.41|1473.51|1478.33|1472.43|19
1732223880000|2024-11-21 21:18:00|1478.34|1472.44|1477.5|1471.6|1478.4|1472.5|1477.49|1471.59|20
1732223890000|2024-11-21 21:18:10|1477.49|1471.59|1477.58|1471.68|1477.65|1471.75|1477.45|1471.55|24
1732223900000|2024-11-21 21:18:20|1477.62|1471.72|1478.41|1472.51|1478.43|1472.53|1477.59|1471.69|28
1732223910000|2024-11-21 21:18:30|1478.37|1472.47|1479.33|1473.43|1479.33|1473.43|1478.37|1472.47|24
1732223920000|2024-11-21 21:18:40|1479.26|1473.36|1479.41|1473.51|1479.41|1473.51|1478.6|1472.7|21
1732223930000|2024-11-21 21:18:50|1479.42|1473.52|1478.45|1472.55|1479.42|1473.52|1478.3|1472.4|27
1732223940000|2024-11-21 21:19:00|1478.48|1472.58|1479.37|1473.47|1479.42|1473.52|1478.47|1472.57|23
1732223950000|2024-11-21 21:19:10|1479.35|1473.45|1478.6|1472.7|1479.41|1473.51|1478.45|1472.55|27
1732223960000|2024-11-21 21:19:20|1478.58|1472.68|1477.59|1471.69|1478.58|1472.68|1477.59|1471.69|21
1732223970000|2024-11-21 21:19:30|1477.65|1471.75|1478.33|1472.43|1478.4|1472.5|1477.65|1471.75|22
1732223980000|2024-11-21 21:19:40|1478.35|1472.45|1478.53|1472.63|1478.55|1472.65|1478.33|1472.43|22
1732223990000|2024-11-21 21:19:50|1478.49|1472.59|1479.33|1473.43|1479.34|1473.44|1478.44|1472.54|29
1732224000000|2024-11-21 21:20:00|1479.32|1473.42|1479.46|1473.56|1479.48|1473.58|1479.28|1473.38|24
1732224010000|2024-11-21 21:20:10|1479.44|1473.54|1479.78|1473.88|1480.3|1474.4|1479.3|1473.4|35
1732224020000|2024-11-21 21:20:20|1479.83|1473.93|1480.23|1474.33|1480.33|1474.43|1479.83|1473.93|30
1732224030000|2024-11-21 21:20:30|1480.25|1474.35|1479.68|1473.78|1480.31|1474.41|1479.45|1473.55|29
1732224040000|2024-11-21 21:20:40|1479.45|1473.55|1480.23|1474.33|1480.33|1474.43|1479.45|1473.55|28
1732224050000|2024-11-21 21:20:50|1480.26|1474.36|1479.8|1473.9|1480.4|1474.5|1479.4|1473.5|33
1732224060000|2024-11-21 21:21:00|1480.17|1474.27|1480.35|1474.45|1480.38|1474.48|1479.75|1473.85|30
1732224070000|2024-11-21 21:21:10|1480.36|1474.46|1480.34|1474.44|1480.41|1474.51|1480.26|1474.36|28
1732224080000|2024-11-21 21:21:20|1480.35|1474.45|1479.8|1473.9|1480.42|1474.52|1479.8|1473.9|22
1732224090000|2024-11-21 21:21:30|1480.31|1474.41|1479.63|1473.73|1480.31|1474.41|1479.4|1473.5|20
1732224100000|2024-11-21 21:21:40|1479.65|1473.75|1481.46|1475.56|1481.46|1475.56|1479.63|1473.73|28
1732224110000|2024-11-21 21:21:50|1481.41|1475.51|1480.49|1474.59|1481.9|1476|1480.48|1474.58|27
1732224120000|2024-11-21 21:22:00|1480.54|1474.64|1480.37|1474.47|1480.54|1474.64|1480.27|1474.37|26
1732224130000|2024-11-21 21:22:10|1479.6|1473.7|1479.54|1473.64|1479.65|1473.75|1479.45|1473.55|26
1732224140000|2024-11-21 21:22:20|1479.56|1473.66|1479.5|1473.6|1479.8|1473.9|1479.4|1473.5|26
1732224150000|2024-11-21 21:22:30|1479.49|1473.59|1479.5|1473.6|1479.63|1473.73|1479.46|1473.56|31
1732224160000|2024-11-21 21:22:40|1479.48|1473.58|1479.53|1473.63|1479.56|1473.66|1479.46|1473.56|27
1732224170000|2024-11-21 21:22:50|1479.56|1473.66|1479.54|1473.64|1479.56|1473.66|1479.49|1473.59|11
1732224180000|2024-11-21 21:23:00|1479.51|1473.61|1478.7|1472.8|1479.52|1473.62|1478.7|1472.8|23
1732224190000|2024-11-21 21:23:10|1479.45|1473.55|1477.85|1471.95|1479.45|1473.55|1477.67|1471.77|14
1732224200000|2024-11-21 21:23:20|1477.83|1471.93|1478.38|1472.48|1478.4|1472.5|1477.8|1471.9|16
1732224210000|2024-11-21 21:23:30|1478.32|1472.42|1478.37|1472.47|1478.45|1472.55|1478.3|1472.4|14
1732224220000|2024-11-21 21:23:40|1478.43|1472.53|1478.55|1472.65|1478.55|1472.65|1478.37|1472.47|22
1732224230000|2024-11-21 21:23:50|1478.45|1472.55|1478.41|1472.51|1478.48|1472.58|1478.38|1472.48|13
1732224240000|2024-11-21 21:24:00|1478.4|1472.5|1477.51|1471.61|1478.46|1472.56|1477.4|1471.5|22
1732224250000|2024-11-21 21:24:10|1477.5|1471.6|1477.6|1471.7|1477.68|1471.78|1477.5|1471.6|27
1732224260000|2024-11-21 21:24:20|1477.51|1471.61|1477.36|1471.46|1477.51|1471.61|1477.33|1471.43|10
1732224270000|2024-11-21 21:24:30|1477.4|1471.5|1477.37|1471.47|1477.55|1471.65|1477.35|1471.45|16
1732224280000|2024-11-21 21:24:40|1477.39|1471.49|1477.33|1471.43|1477.41|1471.51|1476.98|1471.08|16
1732224290000|2024-11-21 21:24:50|1477.35|1471.45|1477.4|1471.5|1477.43|1471.53|1477.33|1471.43|30
1732224300000|2024-11-21 21:25:00|1477.37|1471.47|1477.45|1471.55|1477.52|1471.62|1477.35|1471.45|21
1732224310000|2024-11-21 21:25:10|1477.57|1471.67|1477.62|1471.72|1477.7|1471.8|1477.5|1471.6|27
1732224320000|2024-11-21 21:25:20|1477.6|1471.7|1477.73|1471.83|1478.3|1472.4|1477.58|1471.68|25
1732224330000|2024-11-21 21:25:30|1477.7|1471.8|1477.37|1471.47|1477.7|1471.8|1477.05|1471.15|22
1732224340000|2024-11-21 21:25:40|1477.4|1471.5|1477.53|1471.63|1477.6|1471.7|1477.38|1471.48|31
1732224350000|2024-11-21 21:25:50|1477.51|1471.61|1478.32|1472.42|1478.41|1472.51|1477.48|1471.58|32
1732224360000|2024-11-21 21:26:00|1478.33|1472.43|1477.5|1471.6|1478.33|1472.43|1477.5|1471.6|25
1732224370000|2024-11-21 21:26:10|1477.53|1471.63|1477.83|1471.93|1477.9|1472|1477.48|1471.58|30
1732224380000|2024-11-21 21:26:20|1477.78|1471.88|1477.43|1471.53|1477.83|1471.93|1477.3|1471.4|28
1732224390000|2024-11-21 21:26:30|1477.46|1471.56|1477.76|1471.86|1477.83|1471.93|1477.4|1471.5|29
1732224400000|2024-11-21 21:26:40|1477.64|1471.74|1477.47|1471.57|1477.69|1471.79|1477.45|1471.55|22
1732224410000|2024-11-21 21:26:50|1477.54|1471.64|1477.6|1471.7|1477.62|1471.72|1477.45|1471.55|20
1732224420000|2024-11-21 21:27:00|1477.54|1471.64|1475.45|1469.55|1477.54|1471.64|1475.44|1469.54|27
1732224430000|2024-11-21 21:27:10|1475.49|1469.59|1475.52|1469.62|1475.52|1469.62|1475.43|1469.53|16
1732224440000|2024-11-21 21:27:20|1475.5|1469.6|1474.5|1468.6|1475.5|1469.6|1474.5|1468.6|21
1732224450000|2024-11-21 21:27:30|1474.51|1468.61|1474.46|1468.56|1474.51|1468.61|1474.35|1468.45|10
1732224460000|2024-11-21 21:27:40|1474.48|1468.58|1474.44|1468.54|1474.57|1468.67|1474.42|1468.52|14
1732224470000|2024-11-21 21:27:50|1474.48|1468.58|1474.37|1468.47|1474.48|1468.58|1474.3|1468.4|15
1732224480000|2024-11-21 21:28:00|1474.38|1468.48|1474.52|1468.62|1474.52|1468.62|1474.28|1468.38|22
1732224490000|2024-11-21 21:28:10|1474.48|1468.58|1474.41|1468.51|1474.53|1468.63|1474.41|1468.51|30
1732224500000|2024-11-21 21:28:20|1474.43|1468.53|1474.48|1468.58|1474.48|1468.58|1474.28|1468.38|28
1732224510000|2024-11-21 21:28:30|1474.43|1468.53|1474.71|1468.81|1474.76|1468.86|1474.43|1468.53|20
1732224520000|2024-11-21 21:28:40|1474.64|1468.74|1475.54|1469.64|1475.85|1469.95|1474.64|1468.74|25
1732224530000|2024-11-21 21:28:50|1475.56|1469.66|1475.38|1469.48|1475.9|1470|1475.1|1469.2|13
1732224540000|2024-11-21 21:29:00|1475.37|1469.47|1475.45|1469.55|1475.53|1469.63|1475.35|1469.45|20
1732224550000|2024-11-21 21:29:10|1475.48|1469.58|1475.48|1469.58|1475.5|1469.6|1475.38|1469.48|33
1732224560000|2024-11-21 21:29:20|1475.45|1469.55|1476.28|1470.38|1476.34|1470.44|1475.4|1469.5|25
1732224570000|2024-11-21 21:29:30|1476.26|1470.36|1474.85|1468.95|1476.34|1470.44|1474.85|1468.95|33
1732224580000|2024-11-21 21:29:40|1474.9|1469|1475.49|1469.59|1475.49|1469.59|1474.8|1468.9|26
1732224590000|2024-11-21 21:29:50|1475.46|1469.56|1475.4|1469.5|1475.52|1469.62|1475.37|1469.47|19
1732224600000|2024-11-21 21:30:00|1475.41|1469.51|1475.93|1470.03|1475.98|1470.08|1475.35|1469.45|27
1732224610000|2024-11-21 21:30:10|1475.78|1469.88|1475.88|1469.98|1475.93|1470.03|1475.75|1469.85|21
1732224620000|2024-11-21 21:30:20|1476.2|1470.3|1476.53|1470.63|1476.58|1470.68|1476.2|1470.3|28
1732224630000|2024-11-21 21:30:30|1476.56|1470.66|1477.4|1471.5|1477.5|1471.6|1476.53|1470.63|29
1732224640000|2024-11-21 21:30:40|1477.43|1471.53|1477.49|1471.59|1477.56|1471.66|1477.38|1471.48|26
1732224650000|2024-11-21 21:30:50|1477.54|1471.64|1477.75|1471.85|1478.65|1472.75|1477.48|1471.58|21
1732224660000|2024-11-21 21:31:00|1477.7|1471.8|1478.75|1472.85|1478.75|1472.85|1477.7|1471.8|19
1732224670000|2024-11-21 21:31:10|1478.59|1472.69|1478.9|1473|1478.9|1473|1478.48|1472.58|16
1732224680000|2024-11-21 21:31:20|1478.79|1472.89|1479.5|1473.6|1479.5|1473.6|1478.79|1472.89|12
1732224690000|2024-11-21 21:31:30|1479.51|1473.61|1479.57|1473.67|1479.58|1473.68|1479.49|1473.59|18
1732224700000|2024-11-21 21:31:40|1479.9|1474|1479.46|1473.56|1480.3|1474.4|1479.45|1473.55|22
1732224710000|2024-11-21 21:31:50|1479.53|1473.63|1480.49|1474.59|1480.9|1475|1479.49|1473.59|26
1732224720000|2024-11-21 21:32:00|1481.1|1475.2|1481.39|1475.49|1481.5|1475.6|1481.08|1475.18|33
1732224730000|2024-11-21 21:32:10|1481.32|1475.42|1481.52|1475.62|1481.52|1475.62|1481.32|1475.42|24
1732224740000|2024-11-21 21:32:20|1481.5|1475.6|1481.44|1475.54|1481.5|1475.6|1481.28|1475.38|21
1732224750000|2024-11-21 21:32:30|1481.47|1475.57|1481.27|1475.37|1481.47|1475.57|1480.7|1474.8|29
1732224760000|2024-11-21 21:32:40|1481.28|1475.38|1480.35|1474.45|1481.28|1475.38|1480.3|1474.4|33
1732224770000|2024-11-21 21:32:50|1480.37|1474.47|1479.59|1473.69|1480.41|1474.51|1479.55|1473.65|31
1732224780000|2024-11-21 21:33:00|1479.57|1473.67|1480.46|1474.56|1480.55|1474.65|1479.57|1473.67|27
1732224790000|2024-11-21 21:33:10|1480.49|1474.59|1481.15|1475.25|1481.4|1475.5|1480.45|1474.55|20
1732224800000|2024-11-21 21:33:20|1481.1|1475.2|1481.28|1475.38|1481.39|1475.49|1480.48|1474.58|23
1732224810000|2024-11-21 21:33:30|1481|1475.1|1480.49|1474.59|1481|1475.1|1480.44|1474.54|29
1732224820000|2024-11-21 21:33:40|1480.54|1474.64|1480.52|1474.62|1480.54|1474.64|1480.45|1474.55|22
1732224830000|2024-11-21 21:33:50|1480.45|1474.55|1481.4|1475.5|1481.42|1475.52|1480.45|1474.55|24
1732224840000|2024-11-21 21:34:00|1481.41|1475.51|1481.43|1475.53|1481.44|1475.54|1481.32|1475.42|10
1732224850000|2024-11-21 21:34:10|1481.44|1475.54|1481.41|1475.51|1481.44|1475.54|1481.3|1475.4|15
1732224860000|2024-11-21 21:34:20|1481.38|1475.48|1481.43|1475.53|1481.5|1475.6|1481.36|1475.46|32
1732224870000|2024-11-21 21:34:30|1481.41|1475.51|1481.26|1475.36|1481.42|1475.52|1481.23|1475.33|25
1732224880000|2024-11-21 21:34:40|1481.34|1475.44|1481.39|1475.49|1481.48|1475.58|1481.23|1475.33|21
1732224890000|2024-11-21 21:34:50|1481.41|1475.51|1480.65|1474.75|1481.46|1475.56|1480.65|1474.75|15
1732224900000|2024-11-21 21:35:00|1480.6|1474.7|1480.43|1474.53|1481.1|1475.2|1480.3|1474.4|24
1732224910000|2024-11-21 21:35:10|1480.46|1474.56|1481.41|1475.51|1481.44|1475.54|1480.46|1474.56|26
1732224920000|2024-11-21 21:35:20|1481.44|1475.54|1481.43|1475.53|1481.46|1475.56|1481.37|1475.47|11
1732224930000|2024-11-21 21:35:30|1481.46|1475.56|1481.48|1475.58|1481.48|1475.58|1481.32|1475.42|11
1732224940000|2024-11-21 21:35:40|1481.46|1475.56|1481.35|1475.45|1481.46|1475.56|1481.05|1475.15|28
1732224950000|2024-11-21 21:35:50|1481.34|1475.44|1480.85|1474.95|1481.45|1475.55|1480.67|1474.77|30
1732224960000|2024-11-21 21:36:00|1480.83|1474.93|1480.46|1474.56|1480.9|1475|1480.41|1474.51|25
1732224970000|2024-11-21 21:36:10|1480.48|1474.58|1480.5|1474.6|1480.57|1474.67|1480.45|1474.55|32
1732224980000|2024-11-21 21:36:20|1480.52|1474.62|1480.5|1474.6|1480.61|1474.71|1480.45|1474.55|24
1732224990000|2024-11-21 21:36:30|1480.52|1474.62|1480.56|1474.66|1480.56|1474.66|1480.5|1474.6|22
1732225000000|2024-11-21 21:36:40|1480.52|1474.62|1481.43|1475.53|1481.5|1475.6|1480.51|1474.61|28
1732225010000|2024-11-21 21:36:50|1481.46|1475.56|1481.32|1475.42|1481.46|1475.56|1481.32|1475.42|24
1732225020000|2024-11-21 21:37:00|1481.36|1475.46|1480.54|1474.64|1481.45|1475.55|1480.52|1474.62|23
1732225030000|2024-11-21 21:37:10|1480.48|1474.58|1481.32|1475.42|1481.34|1475.44|1480.48|1474.58|27
1732225040000|2024-11-21 21:37:20|1481.3|1475.4|1480.48|1474.58|1481.32|1475.42|1480.48|1474.58|22
1732225050000|2024-11-21 21:37:30|1480.51|1474.61|1480.58|1474.68|1480.58|1474.68|1480.48|1474.58|17
1732225060000|2024-11-21 21:37:40|1480.55|1474.65|1479.49|1473.59|1480.65|1474.75|1479.15|1473.25|23
1732225070000|2024-11-21 21:37:50|1479.45|1473.55|1479.57|1473.67|1479.75|1473.85|1479.45|1473.55|26
1732225080000|2024-11-21 21:38:00|1479.54|1473.64|1479.47|1473.57|1479.63|1473.73|1479.4|1473.5|30
1732225090000|2024-11-21 21:38:10|1479.44|1473.54|1479.54|1473.64|1479.54|1473.64|1479.37|1473.47|26
1732225100000|2024-11-21 21:38:20|1479.56|1473.66|1479.42|1473.52|1479.58|1473.68|1479.4|1473.5|25
1732225110000|2024-11-21 21:38:30|1479.4|1473.5|1478.5|1472.6|1479.45|1473.55|1478.35|1472.45|28
1732225120000|2024-11-21 21:38:40|1478.49|1472.59|1477.85|1471.95|1478.52|1472.62|1477.68|1471.78|21
1732225130000|2024-11-21 21:38:50|1477.84|1471.94|1477.94|1472.04|1478.06|1472.16|1477.84|1471.94|23
1732225140000|2024-11-21 21:39:00|1477.9|1472|1476.9|1471|1477.9|1472|1476.73|1470.83|14
1732225150000|2024-11-21 21:39:10|1476.94|1471.04|1477.48|1471.58|1477.6|1471.7|1476.94|1471.04|17
1732225160000|2024-11-21 21:39:20|1477.5|1471.6|1477.38|1471.48|1477.5|1471.6|1476.94|1471.04|26
1732225170000|2024-11-21 21:39:30|1476.81|1470.91|1477.52|1471.62|1477.52|1471.62|1476.81|1470.91|26
1732225180000|2024-11-21 21:39:40|1477.51|1471.61|1477.7|1471.8|1477.7|1471.8|1477.46|1471.56|5
1732225190000|2024-11-21 21:39:50|1477.47|1471.57|1477.2|1471.3|1477.48|1471.58|1476.95|1471.05|24
1732225200000|2024-11-21 21:40:00|1477.17|1471.27|1477.5|1471.6|1477.5|1471.6|1477.17|1471.27|12
1732225210000|2024-11-21 21:40:10|1477.53|1471.63|1477.46|1471.56|1477.64|1471.74|1477.25|1471.35|25
1732225220000|2024-11-21 21:40:20|1477.49|1471.59|1476.58|1470.68|1477.49|1471.59|1476.45|1470.55|17
1732225230000|2024-11-21 21:40:30|1476.54|1470.64|1476.48|1470.58|1476.61|1470.71|1476.48|1470.58|12
1732225240000|2024-11-21 21:40:40|1476.49|1470.59|1476.57|1470.67|1476.63|1470.73|1476.49|1470.59|11
1732225250000|2024-11-21 21:40:50|1476.45|1470.55|1476.54|1470.64|1476.58|1470.68|1476.45|1470.55|6
1732225260000|2024-11-21 21:41:00|1476.51|1470.61|1476.54|1470.64|1476.63|1470.73|1476.46|1470.56|20
1732225270000|2024-11-21 21:41:10|1476.52|1470.62|1476.06|1470.16|1476.52|1470.62|1476.05|1470.15|10
1732225280000|2024-11-21 21:41:20|1476.01|1470.11|1475.6|1469.7|1476.01|1470.11|1475.59|1469.69|20
1732225290000|2024-11-21 21:41:30|1475.48|1469.58|1474.51|1468.61|1475.48|1469.58|1474.49|1468.59|14
1732225300000|2024-11-21 21:41:40|1474.46|1468.56|1474.48|1468.58|1474.65|1468.75|1474.45|1468.55|32
1732225310000|2024-11-21 21:41:50|1474.52|1468.62|1474.51|1468.61|1474.6|1468.7|1474.42|1468.52|26
1732225320000|2024-11-21 21:42:00|1474.52|1468.62|1473.52|1467.62|1474.54|1468.64|1473.35|1467.45|22
1732225330000|2024-11-21 21:42:10|1473.46|1467.56|1472.5|1466.6|1473.46|1467.56|1472.3|1466.4|16
1732225340000|2024-11-21 21:42:20|1472.44|1466.54|1473.38|1467.48|1473.39|1467.49|1472.44|1466.54|20
1732225350000|2024-11-21 21:42:30|1473.39|1467.49|1473.49|1467.59|1473.6|1467.7|1473.35|1467.45|32
1732225360000|2024-11-21 21:42:40|1473.51|1467.61|1473.49|1467.59|1473.6|1467.7|1473.48|1467.58|27
1732225370000|2024-11-21 21:42:50|1473.5|1467.6|1473.44|1467.54|1473.57|1467.67|1473.44|1467.54|28
1732225380000|2024-11-21 21:43:00|1473.42|1467.52|1472.5|1466.6|1473.44|1467.54|1472.45|1466.55|23
1732225390000|2024-11-21 21:43:10|1472.56|1466.66|1473.93|1468.03|1474.3|1468.4|1472.56|1466.66|32
1732225400000|2024-11-21 21:43:20|1473.88|1467.98|1472.64|1466.74|1473.88|1467.98|1472.64|1466.74|18
1732225410000|2024-11-21 21:43:30|1472.4|1466.5|1472.49|1466.59|1472.55|1466.65|1472.4|1466.5|23
1732225420000|2024-11-21 21:43:40|1472.53|1466.63|1473.59|1467.69|1473.85|1467.95|1472.49|1466.59|17
1732225430000|2024-11-21 21:43:50|1473.62|1467.72|1473.69|1467.79|1473.88|1467.98|1473.49|1467.59|17
1732225440000|2024-11-21 21:44:00|1473.68|1467.78|1474.37|1468.47|1474.39|1468.49|1473.57|1467.67|17
1732225450000|2024-11-21 21:44:10|1474.33|1468.43|1473.39|1467.49|1474.33|1468.43|1473.39|1467.49|26
1732225460000|2024-11-21 21:44:20|1473.37|1467.47|1473.54|1467.64|1473.6|1467.7|1473.15|1467.25|26
1732225470000|2024-11-21 21:44:30|1473.52|1467.62|1473.6|1467.7|1473.6|1467.7|1473.48|1467.58|11
1732225480000|2024-11-21 21:44:40|1473.51|1467.61|1473.48|1467.58|1473.57|1467.67|1473.48|1467.58|8
1732225490000|2024-11-21 21:44:50|1473.63|1467.73|1473.57|1467.67|1473.63|1467.73|1473.48|1467.58|13
1732225500000|2024-11-21 21:45:00|1473.56|1467.66|1474.34|1468.44|1474.34|1468.44|1473.49|1467.59|27
1732225510000|2024-11-21 21:45:10|1474.32|1468.42|1473.46|1467.56|1474.34|1468.44|1473.35|1467.45|20
1732225520000|2024-11-21 21:45:20|1473.42|1467.52|1471.51|1465.61|1473.42|1467.52|1471.51|1465.61|18
1732225530000|2024-11-21 21:45:30|1472.05|1466.15|1471.46|1465.56|1472.2|1466.3|1471.46|1465.56|17
1732225540000|2024-11-21 21:45:40|1471.57|1465.67|1471.52|1465.62|1471.57|1465.67|1471.45|1465.55|12
1732225550000|2024-11-21 21:45:50|1471.54|1465.64|1471.53|1465.63|1471.8|1465.9|1471.5|1465.6|11
1732225560000|2024-11-21 21:46:00|1471.54|1465.64|1471.5|1465.6|1471.56|1465.66|1471.5|1465.6|9
1732225570000|2024-11-21 21:46:10|1471.49|1465.59|1471.45|1465.55|1471.56|1465.66|1471.45|1465.55|14
1732225580000|2024-11-21 21:46:20|1471.47|1465.57|1471.46|1465.56|1472.15|1466.25|1471.3|1465.4|23
1732225590000|2024-11-21 21:46:30|1471.47|1465.57|1471.53|1465.63|1471.54|1465.64|1471.46|1465.56|16
1732225600000|2024-11-21 21:46:40|1471.46|1465.56|1471.53|1465.63|1471.65|1465.75|1471.46|1465.56|18
1732225610000|2024-11-21 21:46:50|1471.54|1465.64|1471.57|1465.67|1471.58|1465.68|1471.51|1465.61|14
1732225620000|2024-11-21 21:47:00|1471.54|1465.64|1472.47|1466.57|1472.47|1466.57|1471.48|1465.58|16
1732225630000|2024-11-21 21:47:10|1472.39|1466.49|1472.25|1466.35|1472.45|1466.55|1472.15|1466.25|31
1732225640000|2024-11-21 21:47:20|1472.37|1466.47|1472.46|1466.56|1472.56|1466.66|1471.9|1466|26
1732225650000|2024-11-21 21:47:30|1472.48|1466.58|1473.5|1467.6|1473.56|1467.66|1472.48|1466.58|28
1732225660000|2024-11-21 21:47:40|1473.52|1467.62|1473.48|1467.58|1473.56|1467.66|1473.46|1467.56|35
1732225670000|2024-11-21 21:47:50|1473.5|1467.6|1473.46|1467.56|1473.5|1467.6|1473.37|1467.47|26
1732225680000|2024-11-21 21:48:00|1473.44|1467.54|1473.38|1467.48|1473.5|1467.6|1473.36|1467.46|22
1732225690000|2024-11-21 21:48:10|1473.41|1467.51|1472.48|1466.58|1473.41|1467.51|1472.48|1466.58|20
1732225700000|2024-11-21 21:48:20|1472.6|1466.7|1472.56|1466.66|1472.6|1466.7|1472.5|1466.6|17
1732225710000|2024-11-21 21:48:30|1472.54|1466.64|1472.48|1466.58|1472.58|1466.68|1472.4|1466.5|26
1732225720000|2024-11-21 21:48:40|1472.46|1466.56|1472.54|1466.64|1472.54|1466.64|1472.39|1466.49|16
1732225730000|2024-11-21 21:48:50|1472.56|1466.66|1472.48|1466.58|1472.58|1466.68|1472.48|1466.58|21
1732225740000|2024-11-21 21:49:00|1472.49|1466.59|1472.55|1466.65|1472.85|1466.95|1472.49|1466.59|11
1732225750000|2024-11-21 21:49:10|1472.54|1466.64|1472.51|1466.61|1472.56|1466.66|1472.5|1466.6|8
1732225760000|2024-11-21 21:49:20|1472.53|1466.63|1472.44|1466.54|1472.54|1466.64|1472.4|1466.5|14
1732225770000|2024-11-21 21:49:30|1472.48|1466.58|1472.54|1466.64|1472.54|1466.64|1472.44|1466.54|12
1732225780000|2024-11-21 21:49:40|1472.47|1466.57|1471.51|1465.61|1472.47|1466.57|1471.51|1465.61|14
1732225790000|2024-11-21 21:49:50|1471.54|1465.64|1471.45|1465.55|1471.56|1465.66|1471.42|1465.52|19
1732225800000|2024-11-21 21:50:00|1471.46|1465.56|1471.05|1465.15|1471.46|1465.56|1470.53|1464.63|28
1732225810000|2024-11-21 21:50:10|1471.1|1465.2|1471.84|1465.94|1472.15|1466.25|1470.57|1464.67|24
1732225820000|2024-11-21 21:50:20|1471.81|1465.91|1472.12|1466.22|1472.12|1466.22|1471.66|1465.76|21
1732225830000|2024-11-21 21:50:30|1472.22|1466.32|1471.52|1465.62|1472.35|1466.45|1471.48|1465.58|23
1732225840000|2024-11-21 21:50:40|1471.54|1465.64|1471.51|1465.61|1471.58|1465.68|1471.48|1465.58|16
1732225850000|2024-11-21 21:50:50|1471.53|1465.63|1471.4|1465.5|1471.91|1466.01|1471.4|1465.5|25
1732225860000|2024-11-21 21:51:00|1471.44|1465.54|1471.52|1465.62|1471.61|1465.71|1471.41|1465.51|28
1732225870000|2024-11-21 21:51:10|1471.51|1465.61|1471.51|1465.61|1471.61|1465.71|1471.48|1465.58|21
1732225880000|2024-11-21 21:51:20|1471.54|1465.64|1472.06|1466.16|1472.1|1466.2|1471.54|1465.64|14
1732225890000|2024-11-21 21:51:30|1472.1|1466.2|1473.51|1467.61|1473.6|1467.7|1472.1|1466.2|18
1732225900000|2024-11-21 21:51:40|1473.53|1467.63|1472.62|1466.72|1473.6|1467.7|1472.53|1466.63|27
1732225910000|2024-11-21 21:51:50|1472.64|1466.74|1472.78|1466.88|1473.44|1467.54|1472.64|1466.74|26
1732225920000|2024-11-21 21:52:00|1472.75|1466.85|1472.1|1466.2|1472.75|1466.85|1472|1466.1|27
1732225930000|2024-11-21 21:52:10|1472.2|1466.3|1472.98|1467.08|1473.42|1467.52|1471.98|1466.08|35
1732225940000|2024-11-21 21:52:20|1473.03|1467.13|1472.98|1467.08|1473.03|1467.13|1472.68|1466.78|20
1732225950000|2024-11-21 21:52:30|1472.99|1467.09|1473.41|1467.51|1473.41|1467.51|1472.49|1466.59|25
1732225960000|2024-11-21 21:52:40|1473.2|1467.3|1473.3|1467.4|1473.53|1467.63|1473.2|1467.3|28
1732225970000|2024-11-21 21:52:50|1473.25|1467.35|1472.56|1466.66|1473.44|1467.54|1472.56|1466.66|13
1732225980000|2024-11-21 21:53:00|1472.53|1466.63|1472.46|1466.56|1472.55|1466.65|1472.45|1466.55|16
1732225990000|2024-11-21 21:53:10|1472.48|1466.58|1473.38|1467.48|1473.39|1467.49|1472.48|1466.58|21
1732226000000|2024-11-21 21:53:20|1473.35|1467.45|1473.85|1467.95|1473.85|1467.95|1473.3|1467.4|22
1732226010000|2024-11-21 21:53:30|1473.8|1467.9|1473.64|1467.74|1474.54|1468.64|1473.64|1467.74|29
1732226020000|2024-11-21 21:53:40|1473.62|1467.72|1473.53|1467.63|1473.62|1467.72|1473.44|1467.54|26
1732226030000|2024-11-21 21:53:50|1473.54|1467.64|1473.49|1467.59|1473.54|1467.64|1473.49|1467.59|22
1732226040000|2024-11-21 21:54:00|1473.5|1467.6|1474.45|1468.55|1474.45|1468.55|1473.49|1467.59|27
1732226050000|2024-11-21 21:54:10|1474.46|1468.56|1474.51|1468.61|1474.9|1469|1474.46|1468.56|20
1732226060000|2024-11-21 21:54:20|1474.5|1468.6|1474.54|1468.64|1474.58|1468.68|1474.5|1468.6|20
1732226070000|2024-11-21 21:54:30|1474.51|1468.61|1474.63|1468.73|1474.9|1469|1474.49|1468.59|26
1732226080000|2024-11-21 21:54:40|1474.88|1468.98|1474.58|1468.68|1475.1|1469.2|1474.56|1468.66|22
1732226090000|2024-11-21 21:54:50|1474.6|1468.7|1474.96|1469.06|1475.01|1469.11|1474.48|1468.58|26
1732226100000|2024-11-21 21:55:00|1474.98|1469.08|1474.51|1468.61|1474.98|1469.08|1474.45|1468.55|30
1732226110000|2024-11-21 21:55:10|1474.54|1468.64|1474.61|1468.71|1474.63|1468.73|1474.45|1468.55|20
1732226120000|2024-11-21 21:55:20|1474.62|1468.72|1475.93|1470.03|1475.98|1470.08|1474.62|1468.72|24
1732226130000|2024-11-21 21:55:30|1475.98|1470.08|1476.44|1470.54|1476.5|1470.6|1475.94|1470.04|21
1732226140000|2024-11-21 21:55:40|1476.5|1470.6|1475.6|1469.7|1476.5|1470.6|1475.45|1469.55|26
1732226150000|2024-11-21 21:55:50|1475.58|1469.68|1475.6|1469.7|1475.63|1469.73|1475.56|1469.66|16
1732226160000|2024-11-21 21:56:00|1475.55|1469.65|1476.4|1470.5|1476.41|1470.51|1475.55|1469.65|17
1732226170000|2024-11-21 21:56:10|1476.45|1470.55|1476.54|1470.64|1476.58|1470.68|1476.4|1470.5|27
1732226180000|2024-11-21 21:56:20|1476.53|1470.63|1476.53|1470.63|1476.58|1470.68|1476.53|1470.63|8
1732226190000|2024-11-21 21:56:30|1476.51|1470.61|1476.53|1470.63|1476.58|1470.68|1476.44|1470.54|23
1732226200000|2024-11-21 21:56:40|1476.58|1470.68|1476.71|1470.81|1476.75|1470.85|1476.58|1470.68|8
1732226210000|2024-11-21 21:56:50|1476.75|1470.85|1476.58|1470.68|1476.75|1470.85|1476.58|1470.68|18
1732226220000|2024-11-21 21:57:00|1476.55|1470.65|1476.51|1470.61|1476.55|1470.65|1476.45|1470.55|16
1732226230000|2024-11-21 21:57:10|1476.45|1470.55|1476.44|1470.54|1476.51|1470.61|1476.44|1470.54|21
1732226240000|2024-11-21 21:57:20|1476.51|1470.61|1475.7|1469.8|1476.51|1470.61|1475.7|1469.8|20
1732226250000|2024-11-21 21:57:30|1475.57|1469.67|1475.5|1469.6|1476.4|1470.5|1475.45|1469.55|20
1732226260000|2024-11-21 21:57:40|1475.55|1469.65|1475.45|1469.55|1475.55|1469.65|1475.15|1469.25|29
1732226270000|2024-11-21 21:57:50|1475.51|1469.61|1475.51|1469.61|1475.51|1469.61|1475.44|1469.54|7
1732226280000|2024-11-21 21:58:00|1475.45|1469.55|1475.49|1469.59|1475.54|1469.64|1475.45|1469.55|22
1732226290000|2024-11-21 21:58:10|1475.54|1469.64|1475.51|1469.61|1475.58|1469.68|1475.45|1469.55|15
1732226300000|2024-11-21 21:58:20|1475.46|1469.56|1475.45|1469.55|1475.51|1469.61|1475.1|1469.2|11
1732226310000|2024-11-21 21:58:30|1475.5|1469.6|1475.7|1469.8|1475.73|1469.83|1475.3|1469.4|25
1732226320000|2024-11-21 21:58:40|1475.75|1469.85|1475.65|1469.75|1475.75|1469.85|1475.5|1469.6|22
1732226330000|2024-11-21 21:58:50|1475.58|1469.68|1475.44|1469.54|1475.58|1469.68|1475.44|1469.54|7
1732226340000|2024-11-21 21:59:00|1475.49|1469.59|1475.85|1469.95|1476.45|1470.55|1475.46|1469.56|27
1732226350000|2024-11-21 21:59:10|1476|1470.1|1477.41|1471.51|1477.41|1471.51|1476|1470.1|15
1732226360000|2024-11-21 21:59:20|1477.43|1471.53|1477.44|1471.54|1477.6|1471.7|1477.34|1471.44|22
1732226370000|2024-11-21 21:59:30|1477.48|1471.58|1477.46|1471.56|1477.54|1471.64|1477.41|1471.51|17
1732226380000|2024-11-21 21:59:40|1477.42|1471.52|1476.53|1470.63|1477.44|1471.54|1476.51|1470.61|26
1732226390000|2024-11-21 21:59:50|1476.52|1470.62|1475.98|1470.08|1476.54|1470.64|1475.88|1469.98|22
1732226400000|2024-11-21 22:00:00|1475.99|1470.09|1475.81|1469.91|1475.99|1470.09|1475.75|1469.85|17
1732226410000|2024-11-21 22:00:10|1475.8|1469.9|1475.9|1470|1476.48|1470.58|1475.8|1469.9|18
1732226420000|2024-11-21 22:00:20|1475.93|1470.03|1475.84|1469.94|1475.95|1470.05|1475.77|1469.87|22
1732226430000|2024-11-21 22:00:30|1475.95|1470.05|1475.97|1470.07|1476.37|1470.47|1475.92|1470.02|16
1732226440000|2024-11-21 22:00:40|1475.96|1470.06|1475.96|1470.06|1475.98|1470.08|1475.81|1469.91|14
1732226450000|2024-11-21 22:00:50|1475.98|1470.08|1475.95|1470.05|1475.98|1470.08|1475.82|1469.92|11
1732226460000|2024-11-21 22:01:00|1475.81|1469.91|1475.86|1469.96|1475.86|1469.96|1475.75|1469.85|18
1732226470000|2024-11-21 22:01:10|1475.84|1469.94|1475.75|1469.85|1475.86|1469.96|1475.75|1469.85|23
1732226480000|2024-11-21 22:01:20|1475.77|1469.87|1475.76|1469.86|1475.77|1469.87|1475.76|1469.86|2
1732226490000|2024-11-21 22:01:30|1475.75|1469.85|1475.75|1469.85|1475.76|1469.86|1475.75|1469.85|9
1732226500000|2024-11-21 22:01:40|1475.76|1469.86|1475.84|1469.94|1475.84|1469.94|1475.76|1469.86|5
1732226510000|2024-11-21 22:01:50|1475.92|1470.02|1475.98|1470.08|1475.98|1470.08|1475.87|1469.97|17
1732226520000|2024-11-21 22:02:00|1475.94|1470.04|1476.37|1470.47|1476.45|1470.55|1475.93|1470.03|23
1732226530000|2024-11-21 22:02:10|1476.45|1470.55|1476.33|1470.43|1476.47|1470.57|1475.95|1470.05|19
1732226540000|2024-11-21 22:02:20|1476.37|1470.47|1475.84|1469.94|1476.37|1470.47|1475.83|1469.93|20
1732226550000|2024-11-21 22:02:30|1475.83|1469.93|1475.92|1470.02|1475.95|1470.05|1475.77|1469.87|11
1732226560000|2024-11-21 22:02:40|1475.95|1470.05|1475.82|1469.92|1475.95|1470.05|1475.81|1469.91|6
1732226570000|2024-11-21 22:02:50|1475.81|1469.91|1475.84|1469.94|1475.88|1469.98|1475.81|1469.91|12
1732226580000|2024-11-21 22:03:00|1475.81|1469.91|1475.76|1469.86|1475.82|1469.92|1475.75|1469.85|5
1732226590000|2024-11-21 22:03:10|1475.75|1469.85|1475.76|1469.86|1475.76|1469.86|1475.14|1469.24|13
1732226600000|2024-11-21 22:03:20|1475.74|1469.84|1475.76|1469.86|1475.77|1469.87|1475.51|1469.61|17
1732226610000|2024-11-21 22:03:30|1475.75|1469.85|1475.69|1469.79|1475.77|1469.87|1475.67|1469.77|22
1732226620000|2024-11-21 22:03:40|1475.7|1469.8|1475.77|1469.87|1475.77|1469.87|1475.63|1469.73|27
1732226630000|2024-11-21 22:03:50|1475.75|1469.85|1476.26|1470.36|1476.26|1470.36|1475.75|1469.85|16
1732226640000|2024-11-21 22:04:00|1476.18|1470.28|1476.47|1470.57|1476.47|1470.57|1475.75|1469.85|26
1732226650000|2024-11-21 22:04:10|1476.45|1470.55|1475.96|1470.06|1476.47|1470.57|1475.84|1469.94|21
1732226660000|2024-11-21 22:04:20|1475.95|1470.05|1476.45|1470.55|1476.48|1470.58|1475.95|1470.05|17
1732226670000|2024-11-21 22:04:30|1476.48|1470.58|1476.52|1470.62|1476.52|1470.62|1476.41|1470.51|15
1732226680000|2024-11-21 22:04:40|1476.46|1470.56|1476.83|1470.93|1476.83|1470.93|1476.44|1470.54|12
1732226690000|2024-11-21 22:04:50|1476.79|1470.89|1476.79|1470.89|1476.79|1470.89|1476.68|1470.78|12
1732226700000|2024-11-21 22:05:00|1476.69|1470.79|1477.32|1471.42|1477.42|1471.52|1476.69|1470.79|20
1732226710000|2024-11-21 22:05:10|1477.33|1471.43|1477.35|1471.45|1477.5|1471.6|1477.33|1471.43|22
1732226720000|2024-11-21 22:05:20|1477.3|1471.4|1477.2|1471.3|1477.43|1471.53|1477.05|1471.15|27
1732226730000|2024-11-21 22:05:30|1477.17|1471.27|1477.03|1471.13|1477.21|1471.31|1477.03|1471.13|25
1732226740000|2024-11-21 22:05:40|1477.05|1471.15|1476.65|1470.75|1477.05|1471.15|1476.64|1470.74|25
1732226750000|2024-11-21 22:05:50|1476.66|1470.76|1476.49|1470.59|1476.72|1470.82|1476.42|1470.52|24
1732226760000|2024-11-21 22:06:00|1476.51|1470.61|1476.81|1470.91|1476.81|1470.91|1476.46|1470.56|18
1732226770000|2024-11-21 22:06:10|1476.77|1470.87|1477.22|1471.32|1477.27|1471.37|1476.71|1470.81|26
1732226780000|2024-11-21 22:06:20|1477.26|1471.36|1477.31|1471.41|1477.31|1471.41|1477.08|1471.18|15
1732226790000|2024-11-21 22:06:30|1477.32|1471.42|1478.47|1472.57|1478.47|1472.57|1477.32|1471.42|13
1732226800000|2024-11-21 22:06:40|1478.64|1472.74|1478.7|1472.8|1478.77|1472.87|1478.62|1472.72|29
1732226810000|2024-11-21 22:06:50|1478.67|1472.77|1480.67|1474.77|1480.69|1474.79|1478.67|1472.77|32
1732226820000|2024-11-21 22:07:00|1480.66|1474.76|1480.73|1474.83|1480.76|1474.86|1480.43|1474.53|17
1732226830000|2024-11-21 22:07:10|1480.68|1474.78|1480.62|1474.72|1480.74|1474.84|1480.58|1474.68|10
1732226840000|2024-11-21 22:07:20|1480.58|1474.68|1480.83|1474.93|1480.91|1475.01|1480.58|1474.68|9
1732226850000|2024-11-21 22:07:30|1480.9|1475|1480.65|1474.75|1481.42|1475.52|1480.64|1474.74|9
1732226860000|2024-11-21 22:07:40|1480.67|1474.77|1481.26|1475.36|1481.26|1475.36|1480.65|1474.75|8
1732226870000|2024-11-21 22:07:50|1481.24|1475.34|1481.33|1475.43|1481.33|1475.43|1480.62|1474.72|18
1732226880000|2024-11-21 22:08:00|1481.28|1475.38|1481.32|1475.42|1481.36|1475.46|1481.24|1475.34|12
1732226890000|2024-11-21 22:08:10|1481.34|1475.44|1481.46|1475.56|1481.46|1475.56|1481.34|1475.44|3
1732226900000|2024-11-21 22:08:20|1481.51|1475.61|1481.51|1475.61|1481.51|1475.61|1481.51|1475.61|1
1732226910000|2024-11-21 22:08:30|1481.5|1475.6|1481.41|1475.51|1481.5|1475.6|1481.36|1475.46|8
1732226920000|2024-11-21 22:08:40|1481.39|1475.49|1480.76|1474.86|1481.39|1475.49|1480.76|1474.86|3
1732226930000|2024-11-21 22:08:50|1480.75|1474.85|1480.75|1474.85|1480.75|1474.85|1480.75|1474.85|1
1732226940000|2024-11-21 22:09:00|1480.7|1474.8|1480.67|1474.77|1480.79|1474.89|1480.67|1474.77|17
1732226950000|2024-11-21 22:09:10|1480.69|1474.79|1481.54|1475.64|1481.54|1475.64|1480.69|1474.79|22
1732226960000|2024-11-21 22:09:20|1481.9|1476|1481.62|1475.72|1482.18|1476.28|1481.59|1475.69|16
1732226970000|2024-11-21 22:09:30|1481.66|1475.76|1481.81|1475.91|1482.47|1476.57|1481.53|1475.63|22
1732226980000|2024-11-21 22:09:40|1481.87|1475.97|1481.77|1475.87|1482.19|1476.29|1481.73|1475.83|21
1732226990000|2024-11-21 22:09:50|1481.71|1475.81|1481.6|1475.7|1481.74|1475.84|1481.6|1475.7|10
1732227000000|2024-11-21 22:10:00|1481.54|1475.64|1481.56|1475.66|1481.64|1475.74|1481.39|1475.49|13
1732227010000|2024-11-21 22:10:10|1481.51|1475.61|1481.33|1475.43|1481.51|1475.61|1480.89|1474.99|27
1732227020000|2024-11-21 22:10:20|1481.3|1475.4|1481.45|1475.55|1481.45|1475.55|1481.28|1475.38|25
1732227030000|2024-11-21 22:10:30|1481.44|1475.54|1481.54|1475.64|1481.54|1475.64|1481.41|1475.51|9
1732227040000|2024-11-21 22:10:40|1481.57|1475.67|1481.69|1475.79|1481.69|1475.79|1481.57|1475.67|12
1732227050000|2024-11-21 22:10:50|1481.65|1475.75|1481.64|1475.74|1481.7|1475.8|1481.64|1475.74|10
1732227060000|2024-11-21 22:11:00|1481.61|1475.71|1481.56|1475.66|1481.61|1475.71|1481.46|1475.56|15
1732227070000|2024-11-21 22:11:10|1481.58|1475.68|1481.57|1475.67|1481.58|1475.68|1481.56|1475.66|4
1732227080000|2024-11-21 22:11:20|1481.53|1475.63|1481.53|1475.63|1481.55|1475.65|1481.5|1475.6|14
1732227090000|2024-11-21 22:11:30|1481.56|1475.66|1481.56|1475.66|1481.56|1475.66|1481.56|1475.66|1
1732227100000|2024-11-21 22:11:40|1481.59|1475.69|1481.46|1475.56|1481.59|1475.69|1481.4|1475.5|17
1732227110000|2024-11-21 22:11:50|1481.48|1475.58|1481.71|1475.81|1481.71|1475.81|1481.48|1475.58|35
1732227120000|2024-11-21 22:12:00|1481.69|1475.79|1481.64|1475.74|1481.72|1475.82|1481.6|1475.7|34
1732227130000|2024-11-21 22:12:10|1481.66|1475.76|1481.77|1475.87|1481.92|1476.02|1481.54|1475.64|32
1732227140000|2024-11-21 22:12:20|1481.76|1475.86|1482.32|1476.42|1482.34|1476.44|1481.76|1475.86|23
1732227150000|2024-11-21 22:12:30|1482.33|1476.43|1481.89|1475.99|1482.38|1476.48|1481.82|1475.92|24
1732227160000|2024-11-21 22:12:40|1481.86|1475.96|1481.82|1475.92|1481.88|1475.98|1481.7|1475.8|7
1732227170000|2024-11-21 22:12:50|1481.79|1475.89|1481.67|1475.77|1482.22|1476.32|1481.61|1475.71|19
1732227180000|2024-11-21 22:13:00|1481.55|1475.65|1481.61|1475.71|1481.61|1475.71|1481.44|1475.54|22
1732227190000|2024-11-21 22:13:10|1481.58|1475.68|1481.57|1475.67|1481.64|1475.74|1481.43|1475.53|18
1732227200000|2024-11-21 22:13:20|1481.58|1475.68|1481.69|1475.79|1481.69|1475.79|1481.53|1475.63|17
1732227210000|2024-11-21 22:13:30|1481.72|1475.82|1481.7|1475.8|1481.73|1475.83|1481.65|1475.75|6
1732227220000|2024-11-21 22:13:40|1481.69|1475.79|1481.65|1475.75|1481.72|1475.82|1481.63|1475.73|6
1732227230000|2024-11-21 22:13:50|1481.69|1475.79|1481.56|1475.66|1481.69|1475.79|1481.56|1475.66|4
1732227240000|2024-11-21 22:14:00|1481.53|1475.63|1481.54|1475.64|1481.64|1475.74|1481.5|1475.6|7
1732227250000|2024-11-21 22:14:10|1481.49|1475.59|1481.54|1475.64|1481.57|1475.67|1481.49|1475.59|6
1732227260000|2024-11-21 22:14:20|1481.52|1475.62|1481.56|1475.66|1481.56|1475.66|1481.52|1475.62|5
1732227270000|2024-11-21 22:14:30|1481.54|1475.64|1481.56|1475.66|1481.56|1475.66|1481.5|1475.6|7
1732227280000|2024-11-21 22:14:40|1481.54|1475.64|1481.57|1475.67|1481.59|1475.69|1481.54|1475.64|20
1732227290000|2024-11-21 22:14:50|1481.58|1475.68|1481.59|1475.69|1481.6|1475.7|1481.57|1475.67|20
1732227300000|2024-11-21 22:15:00|1481.57|1475.67|1481.61|1475.71|1481.61|1475.71|1481.52|1475.62|27
1732227310000|2024-11-21 22:15:10|1481.59|1475.69|1481.73|1475.83|1481.75|1475.85|1481.52|1475.62|32
1732227320000|2024-11-21 22:15:20|1481.74|1475.84|1481.77|1475.87|1481.89|1475.99|1481.71|1475.81|18
1732227330000|2024-11-21 22:15:30|1481.78|1475.88|1481.65|1475.75|1481.79|1475.89|1481.63|1475.73|29
1732227340000|2024-11-21 22:15:40|1481.68|1475.78|1481.72|1475.82|1481.78|1475.88|1481.65|1475.75|31
1732227350000|2024-11-21 22:15:50|1481.73|1475.83|1481.63|1475.73|1481.73|1475.83|1481.63|1475.73|10
1732227360000|2024-11-21 22:16:00|1481.64|1475.74|1481.54|1475.64|1481.64|1475.74|1481.54|1475.64|6
1732227370000|2024-11-21 22:16:10|1481.58|1475.68|1481.65|1475.75|1481.71|1475.81|1481.58|1475.68|11
1732227380000|2024-11-21 22:16:20|1481.71|1475.81|1481.68|1475.78|1481.74|1475.84|1481.68|1475.78|9
1732227390000|2024-11-21 22:16:30|1481.67|1475.77|1481.67|1475.77|1481.7|1475.8|1481.67|1475.77|5
1732227400000|2024-11-21 22:16:40|1481.7|1475.8|1481.67|1475.77|1481.78|1475.88|1481.63|1475.73|11
1732227410000|2024-11-21 22:16:50|1481.7|1475.8|1481.77|1475.87|1481.79|1475.89|1481.7|1475.8|12
1732227420000|2024-11-21 22:17:00|1481.79|1475.89|1481.47|1475.57|1481.79|1475.89|1481.47|1475.57|30
1732227430000|2024-11-21 22:17:10|1481.52|1475.62|1481.58|1475.68|1481.61|1475.71|1481.47|1475.57|36
1732227440000|2024-11-21 22:17:20|1481.57|1475.67|1481.46|1475.56|1481.57|1475.67|1481.45|1475.55|28
1732227450000|2024-11-21 22:17:30|1481.51|1475.61|1481.44|1475.54|1481.52|1475.62|1481.43|1475.53|11
1732227460000|2024-11-21 22:17:40|1481.45|1475.55|1480.68|1474.78|1481.45|1475.55|1480.68|1474.78|10
1732227470000|2024-11-21 22:17:50|1480.73|1474.83|1481.35|1475.45|1481.35|1475.45|1480.73|1474.83|10
1732227480000|2024-11-21 22:18:00|1481.25|1475.35|1481.57|1475.67|1481.57|1475.67|1481.25|1475.35|13
1732227490000|2024-11-21 22:18:10|1481.56|1475.66|1481.48|1475.58|1481.56|1475.66|1481.34|1475.44|11
1732227500000|2024-11-21 22:18:20|1481.49|1475.59|1481.56|1475.66|1481.59|1475.69|1481.46|1475.56|15
1732227510000|2024-11-21 22:18:30|1481.59|1475.69|1481.44|1475.54|1481.6|1475.7|1481.4|1475.5|32
1732227520000|2024-11-21 22:18:40|1481.45|1475.55|1481.38|1475.48|1481.46|1475.56|1481.29|1475.39|33
1732227530000|2024-11-21 22:18:50|1481.39|1475.49|1481.48|1475.58|1481.58|1475.68|1481.3|1475.4|26
1732227540000|2024-11-21 22:19:00|1481.5|1475.6|1481.66|1475.76|1481.72|1475.82|1481.46|1475.56|21
1732227550000|2024-11-21 22:19:10|1481.7|1475.8|1481.66|1475.76|1481.7|1475.8|1481.61|1475.71|6
1732227560000|2024-11-21 22:19:20|1481.69|1475.79|1481.89|1475.99|1481.89|1475.99|1481.69|1475.79|6
1732227570000|2024-11-21 22:19:30|1481.84|1475.94|1481.7|1475.8|1481.84|1475.94|1481.7|1475.8|14
1732227580000|2024-11-21 22:19:40|1481.68|1475.78|1481.59|1475.69|1481.68|1475.78|1481.55|1475.65|12
1732227590000|2024-11-21 22:19:50|1481.62|1475.72|1482.08|1476.18|1482.08|1476.18|1481.6|1475.7|19
1732227600000|2024-11-21 22:20:00|1482.1|1476.2|1482.39|1476.49|1482.49|1476.59|1482.1|1476.2|17
1732227610000|2024-11-21 22:20:10|1482.43|1476.53|1482.48|1476.58|1482.48|1476.58|1482.4|1476.5|8
1732227620000|2024-11-21 22:20:20|1482.47|1476.57|1484.63|1478.73|1484.63|1478.73|1482.47|1476.57|17
1732227630000|2024-11-21 22:20:30|1485.53|1479.63|1485.58|1479.68|1485.69|1479.79|1485.45|1479.55|17
1732227640000|2024-11-21 22:20:40|1485.5|1479.6|1485.5|1479.6|1485.53|1479.63|1485.48|1479.58|7
1732227650000|2024-11-21 22:20:50|1485.42|1479.52|1485.45|1479.55|1485.45|1479.55|1485.42|1479.52|7
1732227660000|2024-11-21 22:21:00|1485.44|1479.54|1485.46|1479.56|1485.48|1479.58|1485.43|1479.53|15
1732227670000|2024-11-21 22:21:10|1485.47|1479.57|1485.52|1479.62|1485.66|1479.76|1485.47|1479.57|14
1732227680000|2024-11-21 22:21:20|1485.55|1479.65|1485.55|1479.65|1485.62|1479.72|1485.48|1479.58|33
1732227690000|2024-11-21 22:21:30|1485.56|1479.66|1485.55|1479.65|1485.63|1479.73|1485.49|1479.59|32
1732227700000|2024-11-21 22:21:40|1485.49|1479.59|1485.75|1479.85|1485.75|1479.85|1485.44|1479.54|34
1732227710000|2024-11-21 22:21:50|1485.72|1479.82|1485.56|1479.66|1485.77|1479.87|1485.56|1479.66|36
1732227720000|2024-11-21 22:22:00|1485.58|1479.68|1485.63|1479.73|1485.69|1479.79|1485.47|1479.57|30
1732227730000|2024-11-21 22:22:10|1485.65|1479.75|1485.58|1479.68|1485.69|1479.79|1485.57|1479.67|37
1732227740000|2024-11-21 22:22:20|1485.6|1479.7|1485.49|1479.59|1485.63|1479.73|1485.41|1479.51|25
1732227750000|2024-11-21 22:22:30|1485.5|1479.6|1485.5|1479.6|1485.5|1479.6|1485.49|1479.59|3
1732227760000|2024-11-21 22:22:40|1485.46|1479.56|1485.49|1479.59|1485.49|1479.59|1485.46|1479.56|6
1732227770000|2024-11-21 22:22:50|1485.46|1479.56|1485.38|1479.48|1485.46|1479.56|1485.34|1479.44|5
1732227780000|2024-11-21 22:23:00|1485.41|1479.51|1484.42|1478.52|1485.43|1479.53|1484.4|1478.5|20
1732227790000|2024-11-21 22:23:10|1484.29|1478.39|1483.56|1477.66|1484.29|1478.39|1483.42|1477.52|22
1732227800000|2024-11-21 22:23:20|1483.57|1477.67|1483.58|1477.68|1483.59|1477.69|1483.55|1477.65|7
1732227810000|2024-11-21 22:23:30|1483.53|1477.63|1483.06|1477.16|1483.53|1477.63|1483.06|1477.16|19
1732227820000|2024-11-21 22:23:40|1482.81|1476.91|1482.29|1476.39|1482.81|1476.91|1482.29|1476.39|26
1732227830000|2024-11-21 22:23:50|1482.3|1476.4|1482.32|1476.42|1482.36|1476.46|1482.3|1476.4|4
1732227840000|2024-11-21 22:24:00|1482.33|1476.43|1482.56|1476.66|1482.63|1476.73|1482.33|1476.43|16
1732227850000|2024-11-21 22:24:10|1482.53|1476.63|1482.43|1476.53|1482.58|1476.68|1482.43|1476.53|14
1732227860000|2024-11-21 22:24:20|1482.42|1476.52|1481.8|1475.9|1482.42|1476.52|1481.8|1475.9|10
1732227870000|2024-11-21 22:24:30|1481.83|1475.93|1481.88|1475.98|1481.89|1475.99|1481.83|1475.93|3
1732227880000|2024-11-21 22:24:40|1481.9|1476|1481.81|1475.91|1481.9|1476|1481.74|1475.84|16
1732227890000|2024-11-21 22:24:50|1481.78|1475.88|1481.9|1476|1481.95|1476.05|1481.78|1475.88|13
1732227900000|2024-11-21 22:25:00|1481.87|1475.97|1483.34|1477.44|1483.38|1477.48|1481.87|1475.97|23
1732227910000|2024-11-21 22:25:10|1483.43|1477.53|1482.6|1476.7|1483.43|1477.53|1482.6|1476.7|14
1732227920000|2024-11-21 22:25:20|1482.54|1476.64|1482.87|1476.97|1482.96|1477.06|1482.53|1476.63|17
1732227930000|2024-11-21 22:25:30|1482.94|1477.04|1482.93|1477.03|1483|1477.1|1482.85|1476.95|7
1732227940000|2024-11-21 22:25:40|1482.91|1477.01|1482.76|1476.86|1482.97|1477.07|1482.73|1476.83|12
1732227950000|2024-11-21 22:25:50|1482.67|1476.77|1482.63|1476.73|1482.67|1476.77|1482.59|1476.69|6
1732227960000|2024-11-21 22:26:00|1482.59|1476.69|1482.6|1476.7|1482.65|1476.75|1482.59|1476.69|5
1732227970000|2024-11-21 22:26:10|1482.74|1476.84|1482.7|1476.8|1482.74|1476.84|1482.7|1476.8|2
1732227980000|2024-11-21 22:26:20|1482.75|1476.85|1482.75|1476.85|1482.75|1476.85|1482.75|1476.85|1
1732227990000|2024-11-21 22:26:30|1482.71|1476.81|1482.72|1476.82|1482.72|1476.82|1482.71|1476.81|2
1732228000000|2024-11-21 22:26:40|1482.71|1476.81|1482.72|1476.82|1482.72|1476.82|1482.71|1476.81|8
1732228010000|2024-11-21 22:26:50|1482.83|1476.93|1482.79|1476.89|1482.85|1476.95|1482.79|1476.89|29
1732228020000|2024-11-21 22:27:00|1482.81|1476.91|1482.78|1476.88|1483.39|1477.49|1482.7|1476.8|33
1732228030000|2024-11-21 22:27:10|1482.79|1476.89|1482.8|1476.9|1482.83|1476.93|1482.7|1476.8|31
1732228040000|2024-11-21 22:27:20|1482.83|1476.93|1482.68|1476.78|1482.85|1476.95|1482.68|1476.78|17
1732228050000|2024-11-21 22:27:30|1482.66|1476.76|1481.68|1475.78|1482.66|1476.76|1481.6|1475.7|14
1732228060000|2024-11-21 22:27:40|1481.62|1475.72|1481.43|1475.53|1481.62|1475.72|1481.32|1475.42|16
1732228070000|2024-11-21 22:27:50|1481.42|1475.52|1481.43|1475.53|1481.44|1475.54|1481.36|1475.46|15
1732228080000|2024-11-21 22:28:00|1481.44|1475.54|1481.49|1475.59|1481.49|1475.59|1481.44|1475.54|2
1732228090000|2024-11-21 22:28:10|1481.46|1475.56|1481.45|1475.55|1481.46|1475.56|1481.45|1475.55|2
1732228100000|2024-11-21 22:28:20|1481.46|1475.56|1481.57|1475.67|1481.58|1475.68|1481.46|1475.56|23
1732228110000|2024-11-21 22:28:30|1481.51|1475.61|1481.49|1475.59|1481.6|1475.7|1481.47|1475.57|39
1732228120000|2024-11-21 22:28:40|1481.43|1475.53|1482.26|1476.36|1482.33|1476.43|1481.42|1475.52|39
1732228130000|2024-11-21 22:28:50|1482.27|1476.37|1482.45|1476.55|1482.45|1476.55|1482.26|1476.36|10
1732228140000|2024-11-21 22:29:00|1482.43|1476.53|1481.93|1476.03|1482.43|1476.53|1481.93|1476.03|7
1732228150000|2024-11-21 22:29:10|1481.91|1476.01|1481.75|1475.85|1481.91|1476.01|1481.71|1475.81|7
1732228160000|2024-11-21 22:29:20|1481.69|1475.79|1481.51|1475.61|1481.69|1475.79|1481.51|1475.61|4
1732228180000|2024-11-21 22:29:40|1481.5|1475.6|1481.46|1475.56|1481.53|1475.63|1481.46|1475.56|6
1732228190000|2024-11-21 22:29:50|1481.48|1475.58|1481.91|1476.01|1481.91|1476.01|1481.46|1475.56|21
1732228200000|2024-11-21 22:30:00|1481.8|1475.9|1482.59|1476.69|1482.61|1476.71|1481.8|1475.9|22
1732228210000|2024-11-21 22:30:10|1482.6|1476.7|1482.8|1476.9|1482.87|1476.97|1482.6|1476.7|16
1732228220000|2024-11-21 22:30:20|1482.96|1477.06|1482.87|1476.97|1482.97|1477.07|1482.73|1476.83|14
1732228230000|2024-11-21 22:30:30|1482.83|1476.93|1482.58|1476.68|1483.11|1477.21|1482.57|1476.67|15
1732228240000|2024-11-21 22:30:40|1482.57|1476.67|1482.57|1476.67|1482.57|1476.67|1482.52|1476.62|11
1732228250000|2024-11-21 22:30:50|1482.54|1476.64|1482.69|1476.79|1482.7|1476.8|1482.54|1476.64|15
1732228260000|2024-11-21 22:31:00|1482.72|1476.82|1482.03|1476.13|1482.78|1476.88|1482.02|1476.12|28
1732228270000|2024-11-21 22:31:10|1482.01|1476.11|1481.92|1476.02|1482.07|1476.17|1481.92|1476.02|28
1732228280000|2024-11-21 22:31:20|1481.93|1476.03|1481.86|1475.96|1481.93|1476.03|1481.86|1475.96|3
1732228290000|2024-11-21 22:31:30|1482.01|1476.11|1482.45|1476.55|1482.45|1476.55|1481.93|1476.03|11
1732228300000|2024-11-21 22:31:40|1482.43|1476.53|1482.53|1476.63|1482.56|1476.66|1482.43|1476.53|10
1732228310000|2024-11-21 22:31:50|1482.52|1476.62|1482.53|1476.63|1482.53|1476.63|1482.52|1476.62|2
1732228320000|2024-11-21 22:32:00|1482.52|1476.62|1482.53|1476.63|1482.57|1476.67|1482.48|1476.58|8
1732228330000|2024-11-21 22:32:10|1482.57|1476.67|1482.55|1476.65|1482.6|1476.7|1482.5|1476.6|15
1732228340000|2024-11-21 22:32:20|1482.5|1476.6|1482.56|1476.66|1482.57|1476.67|1482.5|1476.6|12
1732228350000|2024-11-21 22:32:30|1482.57|1476.67|1482.6|1476.7|1482.69|1476.79|1482.56|1476.66|9
1732228360000|2024-11-21 22:32:40|1482.69|1476.79|1482.81|1476.91|1482.84|1476.94|1482.6|1476.7|31
1732228370000|2024-11-21 22:32:50|1482.72|1476.82|1482.72|1476.82|1482.84|1476.94|1482.72|1476.82|26
1732228380000|2024-11-21 22:33:00|1482.79|1476.89|1482.22|1476.32|1482.81|1476.91|1482.22|1476.32|24
1732228390000|2024-11-21 22:33:10|1481.72|1475.82|1481.48|1475.58|1481.72|1475.82|1481.4|1475.5|36
1732228400000|2024-11-21 22:33:20|1481.4|1475.5|1480.45|1474.55|1481.48|1475.58|1480.45|1474.55|26
1732228410000|2024-11-21 22:33:30|1480.44|1474.54|1480.52|1474.62|1480.59|1474.69|1480.44|1474.54|13
1732228420000|2024-11-21 22:33:40|1480.6|1474.7|1480.84|1474.94|1480.84|1474.94|1480.55|1474.65|15
1732228430000|2024-11-21 22:33:50|1480.86|1474.96|1482.07|1476.17|1482.07|1476.17|1480.84|1474.94|26
1732228440000|2024-11-21 22:34:00|1482.25|1476.35|1482.49|1476.59|1482.51|1476.61|1482.21|1476.31|12
1732228450000|2024-11-21 22:34:10|1482.54|1476.64|1482.64|1476.74|1482.64|1476.74|1482.54|1476.64|4
1732228460000|2024-11-21 22:34:20|1482.65|1476.75|1482.7|1476.8|1482.71|1476.81|1482.65|1476.75|5
1732228470000|2024-11-21 22:34:30|1482.78|1476.88|1482.76|1476.86|1482.82|1476.92|1482.7|1476.8|13
1732228480000|2024-11-21 22:34:40|1482.8|1476.9|1482.58|1476.68|1482.9|1477|1482.56|1476.66|23
1732228490000|2024-11-21 22:34:50|1482.57|1476.67|1482.57|1476.67|1482.57|1476.67|1482.46|1476.56|10
1732228500000|2024-11-21 22:35:00|1482.52|1476.62|1482.5|1476.6|1482.62|1476.72|1482.5|1476.6|25
1732228510000|2024-11-21 22:35:10|1482.59|1476.69|1482.5|1476.6|1482.59|1476.69|1482.45|1476.55|12
1732228520000|2024-11-21 22:35:20|1482.68|1476.78|1482.81|1476.91|1482.84|1476.94|1482.66|1476.76|28
1732228530000|2024-11-21 22:35:30|1482.84|1476.94|1482.82|1476.92|1483.1|1477.2|1482.65|1476.75|10
1732228540000|2024-11-21 22:35:40|1482.9|1477|1482.76|1476.86|1482.91|1477.01|1482.76|1476.86|13
1732228550000|2024-11-21 22:35:50|1482.81|1476.91|1483.75|1477.85|1483.83|1477.93|1482.81|1476.91|20
1732228560000|2024-11-21 22:36:00|1483.83|1477.93|1483.8|1477.9|1483.86|1477.96|1483.75|1477.85|9
1732228570000|2024-11-21 22:36:10|1483.76|1477.86|1483.77|1477.87|1483.77|1477.87|1483.69|1477.79|8
1732228580000|2024-11-21 22:36:20|1483.75|1477.85|1483.84|1477.94|1483.84|1477.94|1483.72|1477.82|10
1732228590000|2024-11-21 22:36:30|1483.81|1477.91|1484.05|1478.15|1484.2|1478.3|1483.81|1477.91|29
1732228600000|2024-11-21 22:36:40|1484.19|1478.29|1484.13|1478.23|1484.21|1478.31|1484.02|1478.12|19
1732228610000|2024-11-21 22:36:50|1484.22|1478.32|1484.08|1478.18|1484.26|1478.36|1484.03|1478.13|27
1732228620000|2024-11-21 22:37:00|1484.09|1478.19|1483.98|1478.08|1484.19|1478.29|1483.98|1478.08|19
1732228630000|2024-11-21 22:37:10|1484.02|1478.12|1484.06|1478.16|1484.06|1478.16|1483.96|1478.06|10
1732228640000|2024-11-21 22:37:20|1484.02|1478.12|1484.47|1478.57|1484.51|1478.61|1484.02|1478.12|10
1732228650000|2024-11-21 22:37:30|1484.49|1478.59|1484.56|1478.66|1484.65|1478.75|1484.49|1478.59|9
1732228660000|2024-11-21 22:37:40|1484.65|1478.75|1484.59|1478.69|1484.65|1478.75|1484.59|1478.69|2
1732228670000|2024-11-21 22:37:50|1484.56|1478.66|1484.59|1478.69|1484.59|1478.69|1484.56|1478.66|6
1732228680000|2024-11-21 22:38:00|1484.84|1478.94|1484.79|1478.89|1484.84|1478.94|1484.79|1478.89|3
1732228690000|2024-11-21 22:38:10|1484.84|1478.94|1484.89|1478.99|1484.89|1478.99|1484.81|1478.91|10
1732228700000|2024-11-21 22:38:20|1484.84|1478.94|1485.6|1479.7|1485.64|1479.74|1484.84|1478.94|10
1732228710000|2024-11-21 22:38:30|1485.64|1479.74|1485.64|1479.74|1485.67|1479.77|1485.62|1479.72|13
1732228720000|2024-11-21 22:38:40|1485.62|1479.72|1485.65|1479.75|1485.68|1479.78|1485.62|1479.72|10
1732228730000|2024-11-21 22:38:50|1485.68|1479.78|1485.65|1479.75|1485.69|1479.79|1485.65|1479.75|10
1732228740000|2024-11-21 22:39:00|1485.68|1479.78|1485.4|1479.5|1485.68|1479.78|1485.4|1479.5|14
1732228750000|2024-11-21 22:39:10|1485.41|1479.51|1484.73|1478.83|1485.55|1479.65|1484.7|1478.8|31
1732228760000|2024-11-21 22:39:20|1484.76|1478.86|1485.34|1479.44|1485.34|1479.44|1484.72|1478.82|16
1732228770000|2024-11-21 22:39:30|1485.32|1479.42|1485.36|1479.46|1485.36|1479.46|1485.24|1479.34|13
1732228780000|2024-11-21 22:39:40|1485.34|1479.44|1485.34|1479.44|1485.34|1479.44|1485.32|1479.42|15
1732228800000|2024-11-21 22:40:00|1485.26|1479.36|1485.34|1479.44|1485.38|1479.48|1485.26|1479.36|21
1732228810000|2024-11-21 22:40:10|1485.32|1479.42|1485.3|1479.4|1485.32|1479.42|1485.3|1479.4|2
1732228830000|2024-11-21 22:40:30|1485.38|1479.48|1485.41|1479.51|1485.41|1479.51|1485.38|1479.48|2
1732228840000|2024-11-21 22:40:40|1485.38|1479.48|1485.39|1479.49|1485.41|1479.51|1485.37|1479.47|8
1732228850000|2024-11-21 22:40:50|1485.41|1479.51|1485.37|1479.47|1485.41|1479.51|1485.34|1479.44|7
1732228860000|2024-11-21 22:41:00|1485.32|1479.42|1485.3|1479.4|1485.34|1479.44|1485.3|1479.4|5
1732228880000|2024-11-21 22:41:20|1485.36|1479.46|1485.42|1479.52|1485.46|1479.56|1485.34|1479.44|10
1732228890000|2024-11-21 22:41:30|1485.43|1479.53|1485.41|1479.51|1485.46|1479.56|1485.41|1479.51|4
1732228900000|2024-11-21 22:41:40|1485.4|1479.5|1485.36|1479.46|1485.41|1479.51|1485.36|1479.46|9
1732228910000|2024-11-21 22:41:50|1485.34|1479.44|1485.36|1479.46|1485.36|1479.46|1485.34|1479.44|2
1732228920000|2024-11-21 22:42:00|1485.37|1479.47|1485.41|1479.51|1485.41|1479.51|1485.36|1479.46|11
1732228930000|2024-11-21 22:42:10|1485.45|1479.55|1485.48|1479.58|1485.48|1479.58|1485.43|1479.53|11
1732228940000|2024-11-21 22:42:20|1485.46|1479.56|1486.16|1480.26|1486.16|1480.26|1485.43|1479.53|13
1732228950000|2024-11-21 22:42:30|1486.07|1480.17|1486.15|1480.25|1486.16|1480.26|1486.07|1480.17|8
1732228960000|2024-11-21 22:42:40|1486.16|1480.26|1486.15|1480.25|1486.16|1480.26|1486.15|1480.25|2
1732228970000|2024-11-21 22:42:50|1485.95|1480.05|1485.99|1480.09|1485.99|1480.09|1485.95|1480.05|2
1732228980000|2024-11-21 22:43:00|1486.18|1480.28|1486.66|1480.76|1486.67|1480.77|1486.18|1480.28|8
1732228990000|2024-11-21 22:43:10|1486.67|1480.77|1486.98|1481.08|1486.98|1481.08|1486.66|1480.76|11
1732229000000|2024-11-21 22:43:20|1487.17|1481.27|1487.99|1482.09|1487.99|1482.09|1487.17|1481.27|9
1732229010000|2024-11-21 22:43:30|1488.03|1482.13|1488.03|1482.13|1488.03|1482.13|1488.03|1482.13|1
1732229030000|2024-11-21 22:43:50|1488.15|1482.25|1488.24|1482.34|1488.24|1482.34|1488.15|1482.25|7
1732229040000|2024-11-21 22:44:00|1488.26|1482.36|1488.74|1482.84|1488.74|1482.84|1488.26|1482.36|9
1732229050000|2024-11-21 22:44:10|1488.86|1482.96|1488.94|1483.04|1489.06|1483.16|1488.8|1482.9|24
1732229060000|2024-11-21 22:44:20|1488.95|1483.05|1488.09|1482.19|1488.95|1483.05|1488.09|1482.19|26
1732229070000|2024-11-21 22:44:30|1488.1|1482.2|1488.07|1482.17|1488.31|1482.41|1488.07|1482.17|20
1732229080000|2024-11-21 22:44:40|1488.08|1482.18|1487.9|1482|1488.08|1482.18|1487.85|1481.95|26
1732229090000|2024-11-21 22:44:50|1487.74|1481.84|1487.69|1481.79|1487.78|1481.88|1487.69|1481.79|11
1732229100000|2024-11-21 22:45:00|1487.72|1481.82|1487.59|1481.69|1487.72|1481.82|1487.54|1481.64|20
1732229110000|2024-11-21 22:45:10|1487.63|1481.73|1487.59|1481.69|1487.64|1481.74|1487.59|1481.69|14
1732229120000|2024-11-21 22:45:20|1487.64|1481.74|1489.26|1483.36|1489.33|1483.43|1487.59|1481.69|24
1732229130000|2024-11-21 22:45:30|1489.55|1483.65|1489.84|1483.94|1489.88|1483.98|1489.53|1483.63|23
1732229140000|2024-11-21 22:45:40|1489.81|1483.91|1489.43|1483.53|1489.84|1483.94|1489.43|1483.53|16
1732229150000|2024-11-21 22:45:50|1489.49|1483.59|1489.48|1483.58|1489.49|1483.59|1489.43|1483.53|6
1732229160000|2024-11-21 22:46:00|1489.49|1483.59|1489.45|1483.55|1489.49|1483.59|1489.43|1483.53|11
1732229170000|2024-11-21 22:46:10|1489.48|1483.58|1489.5|1483.6|1489.53|1483.63|1489.43|1483.53|31
1732229180000|2024-11-21 22:46:20|1489.51|1483.61|1489.58|1483.68|1489.59|1483.69|1489.46|1483.56|16
1732229190000|2024-11-21 22:46:30|1489.49|1483.59|1489.52|1483.62|1489.62|1483.72|1489.49|1483.59|33
1732229200000|2024-11-21 22:46:40|1489.58|1483.68|1488.59|1482.69|1489.58|1483.68|1488.56|1482.66|17
1732229210000|2024-11-21 22:46:50|1488.54|1482.64|1488.6|1482.7|1488.6|1482.7|1488.54|1482.64|5
1732229220000|2024-11-21 22:47:00|1488.55|1482.65|1488.61|1482.71|1488.61|1482.71|1488.54|1482.64|16
1732229230000|2024-11-21 22:47:10|1488.67|1482.77|1488.95|1483.05|1489|1483.1|1488.61|1482.71|19
1732229240000|2024-11-21 22:47:20|1488.93|1483.03|1489.1|1483.2|1489.11|1483.21|1488.93|1483.03|3
1732229250000|2024-11-21 22:47:30|1488.96|1483.06|1489|1483.1|1489.01|1483.11|1488.96|1483.06|18
1732229260000|2024-11-21 22:47:40|1488.97|1483.07|1488.54|1482.64|1488.97|1483.07|1488.54|1482.64|32
1732229270000|2024-11-21 22:47:50|1488.56|1482.66|1488.52|1482.62|1488.64|1482.74|1488.47|1482.57|25
1732229280000|2024-11-21 22:48:00|1488.61|1482.71|1488.49|1482.59|1488.61|1482.71|1488.45|1482.55|24
1732229290000|2024-11-21 22:48:10|1488.52|1482.62|1488.44|1482.54|1488.53|1482.63|1488.4|1482.5|36
1732229300000|2024-11-21 22:48:20|1488.45|1482.55|1488.44|1482.54|1488.53|1482.63|1488.43|1482.53|29
1732229310000|2024-11-21 22:48:30|1488.42|1482.52|1488.45|1482.55|1488.48|1482.58|1488.42|1482.52|14
1732229320000|2024-11-21 22:48:40|1488.43|1482.53|1488.45|1482.55|1488.45|1482.55|1488.43|1482.53|6
1732229330000|2024-11-21 22:48:50|1488.43|1482.53|1488.47|1482.57|1488.51|1482.61|1488.43|1482.53|12
1732229340000|2024-11-21 22:49:00|1488.5|1482.6|1488.62|1482.72|1488.86|1482.96|1488.5|1482.6|16
1732229350000|2024-11-21 22:49:10|1488.58|1482.68|1488.58|1482.68|1488.58|1482.68|1488.57|1482.67|5
1732229360000|2024-11-21 22:49:20|1488.57|1482.67|1488.57|1482.67|1488.58|1482.68|1488.57|1482.67|3
1732229370000|2024-11-21 22:49:30|1488.58|1482.68|1488.56|1482.66|1488.6|1482.7|1488.56|1482.66|14
1732229380000|2024-11-21 22:49:40|1488.57|1482.67|1488.61|1482.71|1488.61|1482.71|1488.56|1482.66|20
1732229390000|2024-11-21 22:49:50|1488.6|1482.7|1488.82|1482.92|1488.85|1482.95|1488.59|1482.69|27
1732229400000|2024-11-21 22:50:00|1488.81|1482.91|1488.85|1482.95|1488.9|1483|1488.76|1482.86|30
1732229410000|2024-11-21 22:50:10|1488.97|1483.07|1489.06|1483.16|1489.06|1483.16|1488.9|1483|11
1732229420000|2024-11-21 22:50:20|1489.05|1483.15|1489.07|1483.17|1489.11|1483.21|1489.05|1483.15|25
1732229430000|2024-11-21 22:50:30|1489.1|1483.2|1489.08|1483.18|1489.11|1483.21|1489.07|1483.17|24
1732229440000|2024-11-21 22:50:40|1489.11|1483.21|1488.87|1482.97|1489.11|1483.21|1488.87|1482.97|6
1732229450000|2024-11-21 22:50:50|1488.86|1482.96|1488.85|1482.95|1488.87|1482.97|1488.85|1482.95|5
1732229460000|2024-11-21 22:51:00|1488.82|1482.92|1488.86|1482.96|1488.86|1482.96|1488.82|1482.92|3
1732229470000|2024-11-21 22:51:10|1488.85|1482.95|1489.04|1483.14|1489.04|1483.14|1488.84|1482.94|3
1732229480000|2024-11-21 22:51:20|1489.12|1483.22|1489.26|1483.36|1489.3|1483.4|1489.12|1483.22|8
1732229490000|2024-11-21 22:51:30|1489.28|1483.38|1489.25|1483.35|1489.28|1483.38|1489.13|1483.23|10
1732229500000|2024-11-21 22:51:40|1489.23|1483.33|1489.23|1483.33|1489.32|1483.42|1489.22|1483.32|19
1732229510000|2024-11-21 22:51:50|1489.22|1483.32|1489.04|1483.14|1489.3|1483.4|1488.87|1482.97|32
1732229520000|2024-11-21 22:52:00|1489.06|1483.16|1489.26|1483.36|1489.27|1483.37|1489.06|1483.16|22
1732229530000|2024-11-21 22:52:10|1489.27|1483.37|1489.31|1483.41|1489.34|1483.44|1489.26|1483.36|15
1732229540000|2024-11-21 22:52:20|1489.27|1483.37|1489.17|1483.27|1489.33|1483.43|1489.03|1483.13|18
1732229550000|2024-11-21 22:52:30|1489.09|1483.19|1490.31|1484.41|1490.32|1484.42|1489.03|1483.13|17
1732229560000|2024-11-21 22:52:40|1490.19|1484.29|1490.62|1484.72|1490.64|1484.74|1490.06|1484.16|19
1732229570000|2024-11-21 22:52:50|1490.59|1484.69|1490.76|1484.86|1490.76|1484.86|1490.59|1484.69|18
1732229580000|2024-11-21 22:53:00|1490.75|1484.85|1490.84|1484.94|1490.84|1484.94|1490.68|1484.78|30
1732229590000|2024-11-21 22:53:10|1490.83|1484.93|1490.78|1484.88|1490.84|1484.94|1490.73|1484.83|20
1732229600000|2024-11-21 22:53:20|1490.82|1484.92|1490.6|1484.7|1490.84|1484.94|1490.59|1484.69|13
1732229610000|2024-11-21 22:53:30|1490.47|1484.57|1490.57|1484.67|1490.57|1484.67|1490.42|1484.52|20
1732229620000|2024-11-21 22:53:40|1490.63|1484.73|1491.51|1485.61|1491.51|1485.61|1490.59|1484.69|18
1732229630000|2024-11-21 22:53:50|1491.5|1485.6|1491.54|1485.64|1491.54|1485.64|1491.5|1485.6|2
1732229650000|2024-11-21 22:54:10|1491.53|1485.63|1491.71|1485.81|1491.71|1485.81|1491.51|1485.61|11
1732229660000|2024-11-21 22:54:20|1491.64|1485.74|1491.78|1485.88|1491.78|1485.88|1491.64|1485.74|29
1732229670000|2024-11-21 22:54:30|1491.77|1485.87|1491.82|1485.92|1491.9|1486|1491.77|1485.87|19
1732229680000|2024-11-21 22:54:40|1491.76|1485.86|1491.69|1485.79|1491.76|1485.86|1491.68|1485.78|11
1732229690000|2024-11-21 22:54:50|1491.68|1485.78|1491.73|1485.83|1491.73|1485.83|1491.68|1485.78|4
1732229700000|2024-11-21 22:55:00|1491.64|1485.74|1491.83|1485.93|1491.89|1485.99|1491.64|1485.74|9
1732229710000|2024-11-21 22:55:10|1491.84|1485.94|1491.9|1486|1492.04|1486.14|1491.79|1485.89|22
1732229720000|2024-11-21 22:55:20|1491.97|1486.07|1491.79|1485.89|1492.04|1486.14|1491.77|1485.87|14
1732229730000|2024-11-21 22:55:30|1491.8|1485.9|1491.95|1486.05|1492.04|1486.14|1491.77|1485.87|16
1732229740000|2024-11-21 22:55:40|1492.01|1486.11|1492.01|1486.11|1492.04|1486.14|1491.97|1486.07|8
1732229750000|2024-11-21 22:55:50|1491.95|1486.05|1491.96|1486.06|1492.01|1486.11|1491.81|1485.91|17
1732229760000|2024-11-21 22:56:00|1491.93|1486.03|1492.01|1486.11|1492.01|1486.11|1491.81|1485.91|13
1732229770000|2024-11-21 22:56:10|1492.04|1486.14|1492.04|1486.14|1492.04|1486.14|1491.9|1486|7
1732229780000|2024-11-21 22:56:20|1492.01|1486.11|1491.97|1486.07|1492.04|1486.14|1491.93|1486.03|8
1732229790000|2024-11-21 22:56:30|1491.95|1486.05|1491.83|1485.93|1491.97|1486.07|1491.83|1485.93|5
1732229800000|2024-11-21 22:56:40|1491.81|1485.91|1491.82|1485.92|1491.82|1485.92|1491.81|1485.91|4
1732229810000|2024-11-21 22:56:50|1491.77|1485.87|1491.58|1485.68|1491.77|1485.87|1491.58|1485.68|17
1732229820000|2024-11-21 22:57:00|1491.61|1485.71|1491.68|1485.78|1491.69|1485.79|1491.57|1485.67|21
1732229830000|2024-11-21 22:57:10|1491.7|1485.8|1491.72|1485.82|1491.73|1485.83|1491.68|1485.78|18
1732229840000|2024-11-21 22:57:20|1491.77|1485.87|1491.97|1486.07|1492.01|1486.11|1491.77|1485.87|21
1732229850000|2024-11-21 22:57:30|1491.83|1485.93|1492.64|1486.74|1492.67|1486.77|1491.83|1485.93|22
1732229860000|2024-11-21 22:57:40|1492.58|1486.68|1493.38|1487.48|1493.38|1487.48|1492.58|1486.68|18
1732229870000|2024-11-21 22:57:50|1493.34|1487.44|1493.36|1487.46|1493.43|1487.53|1493.34|1487.44|15
1732229880000|2024-11-21 22:58:00|1493.34|1487.44|1493.43|1487.53|1493.43|1487.53|1493.34|1487.44|17
1732229890000|2024-11-21 22:58:10|1493.41|1487.51|1493.43|1487.53|1493.45|1487.55|1493.36|1487.46|22
1732229900000|2024-11-21 22:58:20|1493.38|1487.48|1493.4|1487.5|1493.43|1487.53|1493.34|1487.44|18
1732229910000|2024-11-21 22:58:30|1493.41|1487.51|1493.47|1487.57|1493.47|1487.57|1493.4|1487.5|13
1732229920000|2024-11-21 22:58:40|1493.43|1487.53|1493.45|1487.55|1493.47|1487.57|1493.41|1487.51|20
1732229930000|2024-11-21 22:58:50|1493.57|1487.67|1493.34|1487.44|1493.57|1487.67|1493.34|1487.44|17
1732229940000|2024-11-21 22:59:00|1493.55|1487.65|1493.55|1487.65|1493.55|1487.65|1493.55|1487.65|1
1732229960000|2024-11-21 22:59:20|1493.6|1487.7|1493.55|1487.65|1493.6|1487.7|1493.55|1487.65|6
1732229970000|2024-11-21 22:59:30|1493.6|1487.7|1493.55|1487.65|1493.6|1487.7|1493.55|1487.65|2
1732229980000|2024-11-21 22:59:40|1493.6|1487.7|1493.75|1487.85|1493.8|1487.9|1493.58|1487.68|10
1732229990000|2024-11-21 22:59:50|1493.7|1487.8|1493.8|1487.9|1494.45|1488.55|1493.7|1487.8|17
1732230000000|2024-11-21 23:00:00|1493.85|1487.95|1494.6|1488.7|1494.65|1488.75|1493.85|1487.95|10
1732230020000|2024-11-21 23:00:20|1494.45|1488.55|1494.75|1488.85|1494.8|1488.9|1494.45|1488.55|23
1732230030000|2024-11-21 23:00:30|1494.8|1488.9|1494.65|1488.75|1494.8|1488.9|1494.65|1488.75|14
1732230040000|2024-11-21 23:00:40|1494.55|1488.65|1494.55|1488.65|1494.55|1488.65|1494.55|1488.65|1
1732230050000|2024-11-21 23:00:50|1494.45|1488.55|1494.55|1488.65|1494.6|1488.7|1494.45|1488.55|4
1732230060000|2024-11-21 23:01:00|1494.6|1488.7|1494.6|1488.7|1494.6|1488.7|1494.6|1488.7|1
1732230070000|2024-11-21 23:01:10|1494.55|1488.65|1494.65|1488.75|1494.65|1488.75|1494.15|1488.25|13
1732230080000|2024-11-21 23:01:20|1494.6|1488.7|1494.55|1488.65|1494.6|1488.7|1494.55|1488.65|4
1732230090000|2024-11-21 23:01:30|1494.45|1488.55|1494.65|1488.75|1494.65|1488.75|1494.45|1488.55|5
1732230100000|2024-11-21 23:01:40|1494.55|1488.65|1494.75|1488.85|1494.75|1488.85|1494.53|1488.63|9
1732230110000|2024-11-21 23:01:50|1494.7|1488.8|1494.58|1488.68|1494.7|1488.8|1494.53|1488.63|12
1732230120000|2024-11-21 23:02:00|1494.61|1488.71|1494.06|1488.16|1494.66|1488.76|1493.93|1488.03|37
1732230130000|2024-11-21 23:02:10|1494.08|1488.18|1494.9|1489|1494.9|1489|1493.75|1487.85|35
1732230140000|2024-11-21 23:02:20|1494.75|1488.85|1494.65|1488.75|1494.75|1488.85|1494.6|1488.7|15
1732230150000|2024-11-21 23:02:30|1494.63|1488.73|1493.95|1488.05|1494.7|1488.8|1493.94|1488.04|14
1732230160000|2024-11-21 23:02:40|1493.98|1488.08|1493.9|1488|1494.1|1488.2|1493.9|1488|14
1732230170000|2024-11-21 23:02:50|1494|1488.1|1494.42|1488.52|1494.52|1488.62|1493.9|1488|18
1732230180000|2024-11-21 23:03:00|1494.3|1488.4|1494.05|1488.15|1494.3|1488.4|1493.7|1487.8|22
1732230190000|2024-11-21 23:03:10|1494|1488.1|1493.95|1488.05|1494.3|1488.4|1493.9|1488|16
1732230200000|2024-11-21 23:03:20|1494.05|1488.15|1494.18|1488.28|1494.21|1488.31|1493.86|1487.96|10
1732230210000|2024-11-21 23:03:30|1494.13|1488.23|1493.95|1488.05|1494.4|1488.5|1493.6|1487.7|28
1732230220000|2024-11-21 23:03:40|1493.75|1487.85|1493.55|1487.65|1494.18|1488.28|1493.35|1487.45|30
1732230230000|2024-11-21 23:03:50|1493.65|1487.75|1493.95|1488.05|1494.1|1488.2|1493.65|1487.75|37
1732230240000|2024-11-21 23:04:00|1494|1488.1|1494.2|1488.3|1494.48|1488.58|1493.75|1487.85|31
1732230250000|2024-11-21 23:04:10|1494.16|1488.26|1493.95|1488.05|1494.17|1488.27|1493.75|1487.85|28
1732230260000|2024-11-21 23:04:20|1493.9|1488|1494.05|1488.15|1494.43|1488.53|1493.88|1487.98|24
1732230270000|2024-11-21 23:04:30|1494.08|1488.18|1493.91|1488.01|1494.08|1488.18|1493.8|1487.9|29
1732230280000|2024-11-21 23:04:40|1493.94|1488.04|1494.55|1488.65|1494.6|1488.7|1493.75|1487.85|27
1732230290000|2024-11-21 23:04:50|1494.58|1488.68|1494.85|1488.95|1495.2|1489.3|1494.58|1488.68|26
1732230300000|2024-11-21 23:05:00|1494.9|1489|1494.85|1488.95|1495.47|1489.57|1494.75|1488.85|18
1732230310000|2024-11-21 23:05:10|1494.9|1489|1494.05|1488.15|1494.95|1489.05|1494|1488.1|25
1732230320000|2024-11-21 23:05:20|1494.1|1488.2|1494.55|1488.65|1494.7|1488.8|1493.95|1488.05|26
1732230330000|2024-11-21 23:05:30|1494.65|1488.75|1494.25|1488.35|1494.65|1488.75|1493.85|1487.95|15
1732230340000|2024-11-21 23:05:40|1494.15|1488.25|1493.05|1487.15|1494.15|1488.25|1493.05|1487.15|16
1732230350000|2024-11-21 23:05:50|1492.6|1486.7|1492.65|1486.75|1492.9|1487|1492.55|1486.65|19
1732230360000|2024-11-21 23:06:00|1492.55|1486.65|1492.6|1486.7|1492.75|1486.85|1492.55|1486.65|9
1732230370000|2024-11-21 23:06:10|1492.7|1486.8|1492.7|1486.8|1492.8|1486.9|1492.55|1486.65|16
1732230380000|2024-11-21 23:06:20|1492.65|1486.75|1492.55|1486.65|1492.65|1486.75|1492.55|1486.65|10
1732230390000|2024-11-21 23:06:30|1492.6|1486.7|1492.35|1486.45|1492.6|1486.7|1491.65|1485.75|17
1732230400000|2024-11-21 23:06:40|1492.3|1486.4|1492.55|1486.65|1492.65|1486.75|1492.3|1486.4|15
1732230410000|2024-11-21 23:06:50|1492.65|1486.75|1492.65|1486.75|1492.75|1486.85|1492.6|1486.7|6
1732230420000|2024-11-21 23:07:00|1492.55|1486.65|1492|1486.1|1492.55|1486.65|1491.95|1486.05|4
1732230430000|2024-11-21 23:07:10|1491.95|1486.05|1490.75|1484.85|1491.95|1486.05|1490.65|1484.75|10
1732230440000|2024-11-21 23:07:20|1490.7|1484.8|1491.85|1485.95|1491.85|1485.95|1490.7|1484.8|8
1732230450000|2024-11-21 23:07:30|1492.2|1486.3|1492|1486.1|1492.2|1486.3|1492|1486.1|7
1732230460000|2024-11-21 23:07:40|1492.05|1486.15|1492.65|1486.75|1492.75|1486.85|1492|1486.1|17
1732230470000|2024-11-21 23:07:50|1492.55|1486.65|1492.6|1486.7|1492.7|1486.8|1492.55|1486.65|12
1732230480000|2024-11-21 23:08:00|1492.55|1486.65|1491.9|1486|1492.55|1486.65|1491.85|1485.95|14
1732230490000|2024-11-21 23:08:10|1491.8|1485.9|1491.65|1485.75|1491.8|1485.9|1491.1|1485.2|24
1732230500000|2024-11-21 23:08:20|1491.6|1485.7|1491.6|1485.7|1491.8|1485.9|1491.55|1485.65|17
1732230510000|2024-11-21 23:08:30|1491.8|1485.9|1492.05|1486.15|1492.05|1486.15|1491.8|1485.9|12
1732230520000|2024-11-21 23:08:40|1492|1486.1|1491.85|1485.95|1492.1|1486.2|1491.85|1485.95|8
1732230530000|2024-11-21 23:08:50|1492.2|1486.3|1492.65|1486.75|1492.75|1486.85|1491.9|1486|18
1732230540000|2024-11-21 23:09:00|1492.6|1486.7|1492.7|1486.8|1492.7|1486.8|1492.55|1486.65|10
1732230550000|2024-11-21 23:09:10|1492.75|1486.85|1492.8|1486.9|1492.95|1487.05|1492.75|1486.85|14
1732230560000|2024-11-21 23:09:20|1492.85|1486.95|1492.6|1486.7|1492.85|1486.95|1492.55|1486.65|9
1732230570000|2024-11-21 23:09:30|1492.55|1486.65|1492.55|1486.65|1492.6|1486.7|1492.55|1486.65|3
1732230580000|2024-11-21 23:09:40|1492.6|1486.7|1492.55|1486.65|1492.6|1486.7|1492.55|1486.65|2
1732230590000|2024-11-21 23:09:50|1492.65|1486.75|1492.55|1486.65|1492.65|1486.75|1492.55|1486.65|2
1732230600000|2024-11-21 23:10:00|1492.65|1486.75|1491.9|1486|1492.65|1486.75|1491.6|1485.7|12
1732230610000|2024-11-21 23:10:10|1491.85|1485.95|1491.65|1485.75|1491.9|1486|1491.55|1485.65|20
1732230620000|2024-11-21 23:10:20|1491.55|1485.65|1491.85|1485.95|1491.85|1485.95|1491.5|1485.6|13
1732230630000|2024-11-21 23:10:30|1491.9|1486|1490.48|1484.58|1492|1486.1|1490.03|1484.13|29
1732230640000|2024-11-21 23:10:40|1490.45|1484.55|1489.7|1483.8|1490.45|1484.55|1489.68|1483.78|20
1732230650000|2024-11-21 23:10:50|1489.58|1483.68|1489.5|1483.6|1489.58|1483.68|1489.45|1483.55|13
1732230660000|2024-11-21 23:11:00|1489.53|1483.63|1490|1484.1|1490|1484.1|1489.5|1483.6|16
1732230670000|2024-11-21 23:11:10|1489.95|1484.05|1489.85|1483.95|1489.95|1484.05|1489.7|1483.8|22
1732230680000|2024-11-21 23:11:20|1489.8|1483.9|1490.2|1484.3|1490.2|1484.3|1489.8|1483.9|18
1732230690000|2024-11-21 23:11:30|1490.13|1484.23|1490.1|1484.2|1490.13|1484.23|1489.95|1484.05|26
1732230700000|2024-11-21 23:11:40|1490.15|1484.25|1489.7|1483.8|1490.15|1484.25|1489.7|1483.8|28
1732230710000|2024-11-21 23:11:50|1489.68|1483.78|1489.7|1483.8|1489.7|1483.8|1489.68|1483.78|4
1732230720000|2024-11-21 23:12:00|1489.68|1483.78|1488.85|1482.95|1489.68|1483.78|1488.7|1482.8|16
1732230730000|2024-11-21 23:12:10|1488.7|1482.8|1488.48|1482.58|1488.7|1482.8|1487.8|1481.9|21
1732230740000|2024-11-21 23:12:20|1488.45|1482.55|1487.54|1481.64|1488.48|1482.58|1487.3|1481.4|19
1732230750000|2024-11-21 23:12:30|1487.56|1481.66|1486.56|1480.66|1487.56|1481.66|1486.05|1480.15|19
1732230760000|2024-11-21 23:12:40|1486.55|1480.65|1486.65|1480.75|1487.15|1481.25|1486.55|1480.65|25
1732230770000|2024-11-21 23:12:50|1486.81|1480.91|1486.61|1480.71|1487.05|1481.15|1486.61|1480.71|29
1732230780000|2024-11-21 23:13:00|1486.65|1480.75|1485.6|1479.7|1486.65|1480.75|1485.49|1479.59|28
1732230790000|2024-11-21 23:13:10|1485.61|1479.71|1485.75|1479.85|1485.83|1479.93|1485.56|1479.66|36
1732230800000|2024-11-21 23:13:20|1485.8|1479.9|1485.9|1480|1486|1480.1|1485.42|1479.52|16
1732230810000|2024-11-21 23:13:30|1485.7|1479.8|1485.8|1479.9|1485.9|1480|1485.7|1479.8|8
1732230820000|2024-11-21 23:13:40|1486.27|1480.37|1486.6|1480.7|1486.6|1480.7|1486.27|1480.37|16
1732230830000|2024-11-21 23:13:50|1486.58|1480.68|1486.5|1480.6|1486.85|1480.95|1486.46|1480.56|19
1732230840000|2024-11-21 23:14:00|1486.47|1480.57|1487.1|1481.2|1487.1|1481.2|1486.47|1480.57|17
1732230850000|2024-11-21 23:14:10|1486.91|1481.01|1487.7|1481.8|1487.9|1482|1486.91|1481.01|29
1732230860000|2024-11-21 23:14:20|1487.8|1481.9|1486.58|1480.68|1487.8|1481.9|1486.35|1480.45|25
1732230870000|2024-11-21 23:14:30|1486.61|1480.71|1486.48|1480.58|1486.7|1480.8|1486.37|1480.47|14
1732230880000|2024-11-21 23:14:40|1486.51|1480.61|1486.58|1480.68|1486.58|1480.68|1486.45|1480.55|14
1732230890000|2024-11-21 23:14:50|1486.53|1480.63|1487.75|1481.85|1487.85|1481.95|1486.53|1480.63|22
1732230900000|2024-11-21 23:15:00|1487.8|1481.9|1487.75|1481.85|1487.9|1482|1487.55|1481.65|22
1732230910000|2024-11-21 23:15:10|1487.8|1481.9|1488.7|1482.8|1488.8|1482.9|1487.7|1481.8|27
1732230920000|2024-11-21 23:15:20|1488.75|1482.85|1488.78|1482.88|1488.9|1483|1488.4|1482.5|25
1732230930000|2024-11-21 23:15:30|1488.73|1482.83|1488.48|1482.58|1488.8|1482.9|1488.3|1482.4|19
1732230940000|2024-11-21 23:15:40|1488.5|1482.6|1488.78|1482.88|1488.78|1482.88|1487.84|1481.94|33
1732230950000|2024-11-21 23:15:50|1488.68|1482.78|1489.73|1483.83|1489.75|1483.85|1488.62|1482.72|28
1732230960000|2024-11-21 23:16:00|1489.78|1483.88|1488.85|1482.95|1489.9|1484|1488.85|1482.95|29
1732230970000|2024-11-21 23:16:10|1488.75|1482.85|1488.7|1482.8|1488.75|1482.85|1488.5|1482.6|25
1732230980000|2024-11-21 23:16:20|1488.65|1482.75|1488.6|1482.7|1488.7|1482.8|1488.44|1482.54|24
1732230990000|2024-11-21 23:16:30|1488.51|1482.61|1488.25|1482.35|1488.6|1482.7|1487.85|1481.95|29
1732231000000|2024-11-21 23:16:40|1488.3|1482.4|1488.4|1482.5|1488.8|1482.9|1488.3|1482.4|23
1732231010000|2024-11-21 23:16:50|1488.38|1482.48|1488.5|1482.6|1488.53|1482.63|1487.6|1481.7|27
1732231020000|2024-11-21 23:17:00|1488.51|1482.61|1487.53|1481.63|1488.55|1482.65|1487.46|1481.56|31
1732231030000|2024-11-21 23:17:10|1487.89|1481.99|1488.65|1482.75|1488.65|1482.75|1487.89|1481.99|30
1732231040000|2024-11-21 23:17:20|1488.6|1482.7|1488.81|1482.91|1488.81|1482.91|1488.55|1482.65|17
1732231050000|2024-11-21 23:17:30|1488.8|1482.9|1490.75|1484.85|1490.75|1484.85|1488.76|1482.86|22
1732231060000|2024-11-21 23:17:40|1490.7|1484.8|1490.75|1484.85|1490.8|1484.9|1490.53|1484.63|19
1732231070000|2024-11-21 23:17:50|1490.65|1484.75|1490.43|1484.53|1490.88|1484.98|1490.43|1484.53|25
1732231080000|2024-11-21 23:18:00|1490.42|1484.52|1489.85|1483.95|1490.48|1484.58|1489.83|1483.93|23
1732231090000|2024-11-21 23:18:10|1489.9|1484|1489.88|1483.98|1490.12|1484.22|1489.84|1483.94|32
1732231100000|2024-11-21 23:18:20|1489.9|1484|1490.04|1484.14|1490.04|1484.14|1489.6|1483.7|35
1732231110000|2024-11-21 23:18:30|1490.15|1484.25|1490.5|1484.6|1490.54|1484.64|1489.74|1483.84|33
1732231120000|2024-11-21 23:18:40|1490.39|1484.49|1490.65|1484.75|1490.85|1484.95|1490.39|1484.49|19
1732231130000|2024-11-21 23:18:50|1490.7|1484.8|1489.85|1483.95|1490.7|1484.8|1489.85|1483.95|18
1732231140000|2024-11-21 23:19:00|1489.8|1483.9|1491.01|1485.11|1491.05|1485.15|1489.8|1483.9|22
1732231150000|2024-11-21 23:19:10|1491.06|1485.16|1491.49|1485.59|1491.56|1485.66|1491.06|1485.16|24
1732231160000|2024-11-21 23:19:20|1491.42|1485.52|1491.48|1485.58|1491.56|1485.66|1491.41|1485.51|23
1732231170000|2024-11-21 23:19:30|1491.45|1485.55|1490.8|1484.9|1491.48|1485.58|1490.78|1484.88|14
1732231180000|2024-11-21 23:19:40|1490.9|1485|1490.58|1484.68|1490.9|1485|1490.53|1484.63|18
1732231190000|2024-11-21 23:19:50|1490.6|1484.7|1490.48|1484.58|1490.78|1484.88|1490.4|1484.5|18
1732231200000|2024-11-21 23:20:00|1490.45|1484.55|1490.55|1484.65|1490.75|1484.85|1490.38|1484.48|19
1732231210000|2024-11-21 23:20:10|1490.6|1484.7|1490.69|1484.79|1491.15|1485.25|1490.6|1484.7|20
1732231220000|2024-11-21 23:20:20|1490.75|1484.85|1491.58|1485.68|1491.58|1485.68|1490.74|1484.84|17
1732231230000|2024-11-21 23:20:30|1491.55|1485.65|1491.8|1485.9|1491.8|1485.9|1491.43|1485.53|28
1732231240000|2024-11-21 23:20:40|1491.63|1485.73|1491.64|1485.74|1491.85|1485.95|1491.58|1485.68|10
1732231250000|2024-11-21 23:20:50|1491.69|1485.79|1491.69|1485.79|1491.69|1485.79|1491.69|1485.79|1
1732231260000|2024-11-21 23:21:00|1491.9|1486|1492.61|1486.71|1492.61|1486.71|1491.9|1486|11
1732231270000|2024-11-21 23:21:10|1492.58|1486.68|1493.8|1487.9|1493.83|1487.93|1492.58|1486.68|19
1732231280000|2024-11-21 23:21:20|1493.92|1488.02|1493.81|1487.91|1494.45|1488.55|1493.75|1487.85|17
1732231290000|2024-11-21 23:21:30|1493.76|1487.86|1493.76|1487.86|1494.05|1488.15|1493.73|1487.83|17
1732231300000|2024-11-21 23:21:40|1493.72|1487.82|1493.95|1488.05|1494|1488.1|1493.72|1487.82|16
1732231310000|2024-11-21 23:21:50|1493.9|1488|1493.75|1487.85|1493.95|1488.05|1493.6|1487.7|17
1732231320000|2024-11-21 23:22:00|1494.02|1488.12|1494.62|1488.72|1494.75|1488.85|1493.98|1488.08|21
1732231330000|2024-11-21 23:22:10|1494.58|1488.68|1494.51|1488.61|1494.62|1488.72|1494.45|1488.55|17
1732231340000|2024-11-21 23:22:20|1494.54|1488.64|1493.8|1487.9|1494.62|1488.72|1493.8|1487.9|14
1732231350000|2024-11-21 23:22:30|1493.81|1487.91|1493.9|1488|1494.1|1488.2|1493.73|1487.83|20
1732231360000|2024-11-21 23:22:40|1493.73|1487.83|1493.7|1487.8|1493.8|1487.9|1493.63|1487.73|13
1732231370000|2024-11-21 23:22:50|1493.65|1487.75|1493.61|1487.71|1493.75|1487.85|1493.52|1487.62|23
1732231380000|2024-11-21 23:23:00|1493.62|1487.72|1493.75|1487.85|1493.8|1487.9|1493.6|1487.7|17
1732231390000|2024-11-21 23:23:10|1493.6|1487.7|1493.74|1487.84|1493.85|1487.95|1493.6|1487.7|20
1732231400000|2024-11-21 23:23:20|1493.65|1487.75|1493.55|1487.65|1494.51|1488.61|1493.43|1487.53|29
1732231410000|2024-11-21 23:23:30|1493.58|1487.68|1493.51|1487.61|1493.58|1487.68|1493.46|1487.56|20
1732231420000|2024-11-21 23:23:40|1493.55|1487.65|1493.85|1487.95|1493.9|1488|1493.55|1487.65|14
1732231430000|2024-11-21 23:23:50|1493.75|1487.85|1493.58|1487.68|1493.75|1487.85|1493.56|1487.66|8
1732231440000|2024-11-21 23:24:00|1493.56|1487.66|1493.65|1487.75|1493.7|1487.8|1493.46|1487.56|21
1732231450000|2024-11-21 23:24:10|1493.56|1487.66|1493.65|1487.75|1493.7|1487.8|1493.5|1487.6|21
1732231460000|2024-11-21 23:24:20|1493.6|1487.7|1493.68|1487.78|1493.75|1487.85|1493.6|1487.7|16
1732231470000|2024-11-21 23:24:30|1493.63|1487.73|1493.65|1487.75|1494|1488.1|1493.63|1487.73|16
1732231480000|2024-11-21 23:24:40|1493.89|1487.99|1493.75|1487.85|1493.96|1488.06|1493.73|1487.83|13
1732231490000|2024-11-21 23:24:50|1493.81|1487.91|1493.58|1487.68|1493.81|1487.91|1493.45|1487.55|16
1732231500000|2024-11-21 23:25:00|1493.6|1487.7|1493.05|1487.15|1493.6|1487.7|1493.05|1487.15|12
1732231510000|2024-11-21 23:25:10|1492.65|1486.75|1492.95|1487.05|1492.95|1487.05|1492.54|1486.64|16
1732231520000|2024-11-21 23:25:20|1492.93|1487.03|1492.61|1486.71|1492.95|1487.05|1492.61|1486.71|18
1732231530000|2024-11-21 23:25:30|1492.58|1486.68|1491.6|1485.7|1492.58|1486.68|1491.4|1485.5|19
1732231540000|2024-11-21 23:25:40|1491.62|1485.72|1491.78|1485.88|1491.85|1485.95|1491.6|1485.7|12
1732231550000|2024-11-21 23:25:50|1491.73|1485.83|1491.58|1485.68|1491.78|1485.88|1491.43|1485.53|19
1732231560000|2024-11-21 23:26:00|1491.55|1485.65|1491.7|1485.8|1491.8|1485.9|1491.52|1485.62|16
1732231570000|2024-11-21 23:26:10|1491.63|1485.73|1490.8|1484.9|1491.65|1485.75|1490.7|1484.8|23
1732231580000|2024-11-21 23:26:20|1490.7|1484.8|1490.8|1484.9|1490.85|1484.95|1490.6|1484.7|24
1732231590000|2024-11-21 23:26:30|1490.85|1484.95|1490.97|1485.07|1491.15|1485.25|1490.6|1484.7|25
1732231600000|2024-11-21 23:26:40|1491|1485.1|1490.8|1484.9|1491.1|1485.2|1490.78|1484.88|17
1732231610000|2024-11-21 23:26:50|1490.75|1484.85|1490.85|1484.95|1491|1485.1|1490.75|1484.85|21
1732231620000|2024-11-21 23:27:00|1490.55|1484.65|1490.75|1484.85|1491.15|1485.25|1490.55|1484.65|29
1732231630000|2024-11-21 23:27:10|1490.7|1484.8|1490.9|1485|1490.95|1485.05|1490.7|1484.8|16
1732231640000|2024-11-21 23:27:20|1490.95|1485.05|1490.9|1485|1490.95|1485.05|1490.8|1484.9|18
1732231650000|2024-11-21 23:27:30|1490.95|1485.05|1490.8|1484.9|1490.95|1485.05|1490.7|1484.8|15
1732231660000|2024-11-21 23:27:40|1490.85|1484.95|1490.75|1484.85|1490.9|1485|1490.6|1484.7|14
1732231670000|2024-11-21 23:27:50|1490.73|1484.83|1490.76|1484.86|1490.81|1484.91|1490.7|1484.8|16
1732231680000|2024-11-21 23:28:00|1490.7|1484.8|1490.8|1484.9|1490.85|1484.95|1490.7|1484.8|16
1732231690000|2024-11-21 23:28:10|1490.78|1484.88|1490.9|1485|1490.9|1485|1490.58|1484.68|10
1732231700000|2024-11-21 23:28:20|1490.76|1484.86|1491.47|1485.57|1491.66|1485.76|1490.7|1484.8|19
1732231710000|2024-11-21 23:28:30|1491.45|1485.55|1491.47|1485.57|1491.7|1485.8|1491.43|1485.53|17
1732231720000|2024-11-21 23:28:40|1491.53|1485.63|1491.8|1485.9|1492|1486.1|1491.47|1485.57|18
1732231730000|2024-11-21 23:28:50|1491.69|1485.79|1491.8|1485.9|1491.9|1486|1491.48|1485.58|20
1732231740000|2024-11-21 23:29:00|1491.75|1485.85|1492.03|1486.13|1492.15|1486.25|1491.7|1485.8|13
1732231750000|2024-11-21 23:29:10|1492.06|1486.16|1492.13|1486.23|1492.15|1486.25|1491.88|1485.98|12
1732231760000|2024-11-21 23:29:20|1492.12|1486.22|1493|1487.1|1493|1487.1|1492.12|1486.22|28
1732231770000|2024-11-21 23:29:30|1492.81|1486.91|1493.07|1487.17|1493.07|1487.17|1492.7|1486.8|13
1732231780000|2024-11-21 23:29:40|1493.16|1487.26|1492.98|1487.08|1493.16|1487.26|1492.98|1487.08|14
1732231790000|2024-11-21 23:29:50|1493.01|1487.11|1493.58|1487.68|1493.6|1487.7|1492.98|1487.08|15
1732231800000|2024-11-21 23:30:00|1493.6|1487.7|1493.22|1487.32|1493.6|1487.7|1493.22|1487.32|22
1732231810000|2024-11-21 23:30:10|1493.16|1487.26|1492.95|1487.05|1493.16|1487.26|1492.8|1486.9|14
1732231820000|2024-11-21 23:30:20|1493|1487.1|1493.63|1487.73|1493.68|1487.78|1492.93|1487.03|20
1732231830000|2024-11-21 23:30:30|1493.68|1487.78|1493.65|1487.75|1493.75|1487.85|1493.58|1487.68|13
1732231840000|2024-11-21 23:30:40|1493.63|1487.73|1493.68|1487.78|1493.73|1487.83|1493.53|1487.63|5
1732231850000|2024-11-21 23:30:50|1493.73|1487.83|1493.85|1487.95|1493.85|1487.95|1493.73|1487.83|6
1732231860000|2024-11-21 23:31:00|1493.75|1487.85|1493.8|1487.9|1493.85|1487.95|1493.7|1487.8|9
1732231870000|2024-11-21 23:31:10|1493.9|1488|1494|1488.1|1494.38|1488.48|1493.7|1487.8|23
1732231880000|2024-11-21 23:31:20|1493.86|1487.96|1493.53|1487.63|1494|1488.1|1493.53|1487.63|17
1732231890000|2024-11-21 23:31:30|1493.55|1487.65|1493.4|1487.5|1493.55|1487.65|1493.38|1487.48|20
1732231900000|2024-11-21 23:31:40|1493.48|1487.58|1492.6|1486.7|1493.48|1487.58|1492.58|1486.68|20
1732231910000|2024-11-21 23:31:50|1492.61|1486.71|1492.8|1486.9|1492.8|1486.9|1492.53|1486.63|20
1732231920000|2024-11-21 23:32:00|1492.63|1486.73|1492.7|1486.8|1492.94|1487.04|1492.45|1486.55|20
1732231930000|2024-11-21 23:32:10|1492.75|1486.85|1492.7|1486.8|1493|1487.1|1492.61|1486.71|21
1732231940000|2024-11-21 23:32:20|1492.75|1486.85|1491.95|1486.05|1492.8|1486.9|1491.95|1486.05|21
1732231950000|2024-11-21 23:32:30|1491.9|1486|1491.7|1485.8|1491.9|1486|1491.7|1485.8|9
1732231960000|2024-11-21 23:32:40|1491.75|1485.85|1491.7|1485.8|1491.85|1485.95|1491.7|1485.8|12
1732231970000|2024-11-21 23:32:50|1491.75|1485.85|1491.95|1486.05|1492.1|1486.2|1491.75|1485.85|10
1732231980000|2024-11-21 23:33:00|1491.9|1486|1491.75|1485.85|1492|1486.1|1491.65|1485.75|23
1732231990000|2024-11-21 23:33:10|1491.8|1485.9|1491.9|1486|1492|1486.1|1491.65|1485.75|14
1732232000000|2024-11-21 23:33:20|1491.85|1485.95|1491.8|1485.9|1491.85|1485.95|1491.7|1485.8|22
1732232010000|2024-11-21 23:33:30|1491.75|1485.85|1491.7|1485.8|1491.85|1485.95|1491.68|1485.78|20
1732232020000|2024-11-21 23:33:40|1491.64|1485.74|1491.7|1485.8|1491.7|1485.8|1491.55|1485.65|16
1732232030000|2024-11-21 23:33:50|1491.64|1485.74|1491.8|1485.9|1492.13|1486.23|1491.64|1485.74|12
1732232040000|2024-11-21 23:34:00|1491.75|1485.85|1491.8|1485.9|1492|1486.1|1491.65|1485.75|17
1732232050000|2024-11-21 23:34:10|1491.74|1485.84|1491.81|1485.91|1492|1486.1|1491.65|1485.75|8
1732232060000|2024-11-21 23:34:20|1491.74|1485.84|1491.75|1485.85|1491.8|1485.9|1491.65|1485.75|12
1732232070000|2024-11-21 23:34:30|1491.8|1485.9|1491.88|1485.98|1491.95|1486.05|1491.64|1485.74|15
1732232080000|2024-11-21 23:34:40|1491.83|1485.93|1491.8|1485.9|1491.83|1485.93|1491.73|1485.83|4
1732232090000|2024-11-21 23:34:50|1492.02|1486.12|1491.7|1485.8|1492.25|1486.35|1491.68|1485.78|20
1732232100000|2024-11-21 23:35:00|1491.75|1485.85|1491.6|1485.7|1491.85|1485.95|1491.48|1485.58|17
1732232110000|2024-11-21 23:35:10|1491.7|1485.8|1491.85|1485.95|1491.85|1485.95|1491.58|1485.68|18
1732232120000|2024-11-21 23:35:20|1491.83|1485.93|1491.69|1485.79|1491.9|1486|1491.63|1485.73|16
1732232130000|2024-11-21 23:35:30|1491.73|1485.83|1491.7|1485.8|1491.76|1485.86|1491.3|1485.4|17
1732232140000|2024-11-21 23:35:40|1491.65|1485.75|1491.63|1485.73|1491.65|1485.75|1491.48|1485.58|16
1732232150000|2024-11-21 23:35:50|1491.75|1485.85|1491.75|1485.85|1491.8|1485.9|1491.63|1485.73|12
1732232160000|2024-11-21 23:36:00|1491.76|1485.86|1491.95|1486.05|1492.08|1486.18|1491.75|1485.85|11
1732232170000|2024-11-21 23:36:10|1491.9|1486|1491.85|1485.95|1491.94|1486.04|1491.83|1485.93|10
1732232180000|2024-11-21 23:36:20|1491.9|1486|1491.75|1485.85|1491.95|1486.05|1491.7|1485.8|9
1732232190000|2024-11-21 23:36:30|1491.79|1485.89|1491.81|1485.91|1492.19|1486.29|1491.75|1485.85|19
1732232200000|2024-11-21 23:36:40|1491.8|1485.9|1491.7|1485.8|1491.83|1485.93|1491.6|1485.7|18
1732232210000|2024-11-21 23:36:50|1491.65|1485.75|1491.85|1485.95|1491.85|1485.95|1491.65|1485.75|14
1732232220000|2024-11-21 23:37:00|1491.75|1485.85|1490.95|1485.05|1491.85|1485.95|1490.75|1484.85|20
1732232230000|2024-11-21 23:37:10|1490.65|1484.75|1490.81|1484.91|1491|1485.1|1490.65|1484.75|13
1732232240000|2024-11-21 23:37:20|1490.8|1484.9|1491|1485.1|1491.13|1485.23|1490.8|1484.9|12
1732232250000|2024-11-21 23:37:30|1491.08|1485.18|1491.2|1485.3|1491.62|1485.72|1491.08|1485.18|18
1732232260000|2024-11-21 23:37:40|1491.05|1485.15|1491.54|1485.64|1491.59|1485.69|1491.05|1485.15|20
1732232270000|2024-11-21 23:37:50|1491.56|1485.66|1491.7|1485.8|1492|1486.1|1491.54|1485.64|12
1732232280000|2024-11-21 23:38:00|1491.81|1485.91|1490.83|1484.93|1491.81|1485.91|1490.79|1484.89|26
1732232290000|2024-11-21 23:38:10|1490.86|1484.96|1491.28|1485.38|1491.3|1485.4|1490.68|1484.78|15
1732232300000|2024-11-21 23:38:20|1491.23|1485.33|1491.2|1485.3|1491.33|1485.43|1491.2|1485.3|11
1732232310000|2024-11-21 23:38:30|1491.27|1485.37|1491.8|1485.9|1491.8|1485.9|1491.27|1485.37|17
1732232320000|2024-11-21 23:38:40|1491.83|1485.93|1491.99|1486.09|1491.99|1486.09|1491.65|1485.75|9
1732232330000|2024-11-21 23:38:50|1491.95|1486.05|1492.03|1486.13|1492.11|1486.21|1491.95|1486.05|10
1732232340000|2024-11-21 23:39:00|1492.06|1486.16|1491.76|1485.86|1492.15|1486.25|1491.68|1485.78|16
1732232350000|2024-11-21 23:39:10|1491.81|1485.91|1491.77|1485.87|1491.81|1485.91|1491.75|1485.85|4
1732232360000|2024-11-21 23:39:20|1491.79|1485.89|1492.01|1486.11|1492.05|1486.15|1491.7|1485.8|12
1732232370000|2024-11-21 23:39:30|1492.05|1486.15|1491.94|1486.04|1492.05|1486.15|1491.88|1485.98|6
1732232380000|2024-11-21 23:39:40|1491.99|1486.09|1491.79|1485.89|1492.73|1486.83|1491.75|1485.85|18
1732232390000|2024-11-21 23:39:50|1491.68|1485.78|1491.73|1485.83|1491.79|1485.89|1491.68|1485.78|9
1732232400000|2024-11-21 23:40:00|1491.81|1485.91|1492.05|1486.15|1492.05|1486.15|1491.73|1485.83|20
1732232410000|2024-11-21 23:40:10|1492.1|1486.2|1492.21|1486.31|1492.3|1486.4|1492.1|1486.2|14
1732232420000|2024-11-21 23:40:20|1492.25|1486.35|1492.47|1486.57|1492.7|1486.8|1492.15|1486.25|12
1732232430000|2024-11-21 23:40:30|1492.57|1486.67|1492.68|1486.78|1493.18|1487.28|1492.51|1486.61|18
1732232440000|2024-11-21 23:40:40|1492.73|1486.83|1493.69|1487.79|1493.69|1487.79|1492.73|1486.83|9
1732232450000|2024-11-21 23:40:50|1493.64|1487.74|1494.1|1488.2|1494.1|1488.2|1493.59|1487.69|11
1732232460000|2024-11-21 23:41:00|1494.05|1488.15|1493.81|1487.91|1494.15|1488.25|1493.81|1487.91|14
1732232470000|2024-11-21 23:41:10|1493.78|1487.88|1493.93|1488.03|1493.93|1488.03|1493.73|1487.83|13
1732232480000|2024-11-21 23:41:20|1494.03|1488.13|1493.96|1488.06|1494.15|1488.25|1493.93|1488.03|26
1732232490000|2024-11-21 23:41:30|1493.93|1488.03|1494.08|1488.18|1494.15|1488.25|1493.93|1488.03|7
1732232500000|2024-11-21 23:41:40|1494.03|1488.13|1494.06|1488.16|1494.25|1488.35|1493.98|1488.08|10
1732232510000|2024-11-21 23:41:50|1494.5|1488.6|1494.8|1488.9|1494.8|1488.9|1494.3|1488.4|10
1732232520000|2024-11-21 23:42:00|1494.7|1488.8|1494.25|1488.35|1494.8|1488.9|1494.25|1488.35|15
1732232530000|2024-11-21 23:42:10|1494.23|1488.33|1494.21|1488.31|1494.28|1488.38|1494.15|1488.25|18
1732232540000|2024-11-21 23:42:20|1494.23|1488.33|1494|1488.1|1494.33|1488.43|1493.76|1487.86|19
1732232550000|2024-11-21 23:42:30|1493.74|1487.84|1493.73|1487.83|1494.03|1488.13|1493.68|1487.78|9
1732232560000|2024-11-21 23:42:40|1493.68|1487.78|1494.07|1488.17|1494.13|1488.23|1493.68|1487.78|14
1732232570000|2024-11-21 23:42:50|1494.09|1488.19|1494.14|1488.24|1494.16|1488.26|1494.07|1488.17|14
1732232580000|2024-11-21 23:43:00|1494.1|1488.2|1493.83|1487.93|1494.21|1488.31|1493.8|1487.9|12
1732232590000|2024-11-21 23:43:10|1493.8|1487.9|1493.9|1488|1493.93|1488.03|1493.75|1487.85|13
1732232600000|2024-11-21 23:43:20|1493.85|1487.95|1494.06|1488.16|1494.06|1488.16|1493.85|1487.95|11
1732232610000|2024-11-21 23:43:30|1494.05|1488.15|1494.25|1488.35|1494.4|1488.5|1494.05|1488.15|9
1732232620000|2024-11-21 23:43:40|1494.2|1488.3|1494.33|1488.43|1494.38|1488.48|1494.14|1488.24|20
1732232630000|2024-11-21 23:43:50|1494.31|1488.41|1494.39|1488.49|1494.8|1488.9|1494.31|1488.41|17
1732232640000|2024-11-21 23:44:00|1494.04|1488.14|1493.83|1487.93|1494.15|1488.25|1493.75|1487.85|16
1732232650000|2024-11-21 23:44:10|1493.88|1487.98|1498.6|1492.7|1498.6|1492.7|1493.88|1487.98|22
1732232660000|2024-11-21 23:44:20|1498.48|1492.58|1500.79|1494.89|1501.75|1495.85|1497.6|1491.7|38
1732232670000|2024-11-21 23:44:30|1500.9|1495|1500.45|1494.55|1500.9|1495|1500.3|1494.4|28
1732232680000|2024-11-21 23:44:40|1500.43|1494.53|1500.48|1494.58|1500.48|1494.58|1499.9|1494|24
1732232690000|2024-11-21 23:44:50|1500.46|1494.56|1500.05|1494.15|1500.7|1494.8|1500.05|1494.15|31
1732232700000|2024-11-21 23:45:00|1500.01|1494.11|1500.2|1494.3|1500.35|1494.45|1500.01|1494.11|35
1732232710000|2024-11-21 23:45:10|1500.19|1494.29|1498.7|1492.8|1500.2|1494.3|1498.65|1492.75|34
1732232720000|2024-11-21 23:45:20|1498.9|1493|1498.91|1493.01|1499.15|1493.25|1498.65|1492.75|18
1732232730000|2024-11-21 23:45:30|1499.15|1493.25|1498.83|1492.93|1499.15|1493.25|1498.75|1492.85|23
1732232740000|2024-11-21 23:45:40|1498.81|1492.91|1499.07|1493.17|1499.33|1493.43|1498.81|1492.91|23
1732232750000|2024-11-21 23:45:50|1499.05|1493.15|1498.9|1493|1499.12|1493.22|1498.7|1492.8|22
1732232760000|2024-11-21 23:46:00|1498.85|1492.95|1498.81|1492.91|1499.05|1493.15|1498.68|1492.78|18
1732232770000|2024-11-21 23:46:10|1498.83|1492.93|1498.07|1492.17|1498.95|1493.05|1498.07|1492.17|23
1732232780000|2024-11-21 23:46:20|1498.11|1492.21|1497.83|1491.93|1498.2|1492.3|1497.78|1491.88|10
1732232790000|2024-11-21 23:46:30|1498|1492.1|1497.7|1491.8|1498|1492.1|1497.7|1491.8|19
1732232800000|2024-11-21 23:46:40|1497.75|1491.85|1497.07|1491.17|1497.75|1491.85|1497.07|1491.17|8
1732232810000|2024-11-21 23:46:50|1497.11|1491.21|1497.15|1491.25|1497.15|1491.25|1497.11|1491.21|2
1732232820000|2024-11-21 23:47:00|1497.26|1491.36|1497.13|1491.23|1497.47|1491.57|1496.9|1491|11
1732232830000|2024-11-21 23:47:10|1497.15|1491.25|1497.7|1491.8|1497.79|1491.89|1497.15|1491.25|5
1732232840000|2024-11-21 23:47:20|1497.74|1491.84|1498.3|1492.4|1498.32|1492.42|1497.74|1491.84|17
1732232850000|2024-11-21 23:47:30|1498.16|1492.26|1498.06|1492.16|1498.16|1492.26|1498.03|1492.13|6
1732232860000|2024-11-21 23:47:40|1498|1492.1|1498.21|1492.31|1498.21|1492.31|1498|1492.1|6
1732232870000|2024-11-21 23:47:50|1498.23|1492.33|1498.23|1492.33|1498.29|1492.39|1498.17|1492.27|22
1732232880000|2024-11-21 23:48:00|1498.21|1492.31|1498.17|1492.27|1498.23|1492.33|1498.15|1492.25|16
1732232890000|2024-11-21 23:48:10|1498.18|1492.28|1498.18|1492.28|1498.21|1492.31|1498.16|1492.26|11
1732232900000|2024-11-21 23:48:20|1498.16|1492.26|1496.59|1490.69|1498.16|1492.26|1496.56|1490.66|29
1732232910000|2024-11-21 23:48:30|1496.68|1490.78|1497.1|1491.2|1497.23|1491.33|1496.68|1490.78|13
1732232920000|2024-11-21 23:48:40|1497.03|1491.13|1497.57|1491.67|1498.15|1492.25|1497.03|1491.13|20
1732232930000|2024-11-21 23:48:50|1497.46|1491.56|1496.69|1490.79|1497.46|1491.56|1496.68|1490.78|30
1732232940000|2024-11-21 23:49:00|1496.68|1490.78|1496.69|1490.79|1496.8|1490.9|1496.65|1490.75|12
1732232950000|2024-11-21 23:49:10|1496.74|1490.84|1496.55|1490.65|1496.74|1490.84|1496.54|1490.64|21
1732232960000|2024-11-21 23:49:20|1496.54|1490.64|1496.1|1490.2|1496.8|1490.9|1496.1|1490.2|19
1732232970000|2024-11-21 23:49:30|1496.11|1490.21|1495.79|1489.89|1496.11|1490.21|1495.73|1489.83|13
1732232980000|2024-11-21 23:49:40|1495.83|1489.93|1495.85|1489.95|1496.05|1490.15|1495.75|1489.85|21
1732232990000|2024-11-21 23:49:50|1495.83|1489.93|1495.85|1489.95|1495.95|1490.05|1495.8|1489.9|14
1732233000000|2024-11-21 23:50:00|1495.83|1489.93|1495.14|1489.24|1495.83|1489.93|1495.14|1489.24|18
1732233010000|2024-11-21 23:50:10|1495.18|1489.28|1494.99|1489.09|1495.2|1489.3|1494.99|1489.09|28
1732233020000|2024-11-21 23:50:20|1495.02|1489.12|1495.43|1489.53|1496.05|1490.15|1494.99|1489.09|21
1732233030000|2024-11-21 23:50:30|1495.45|1489.55|1495.13|1489.23|1495.45|1489.55|1495.03|1489.13|21
1732233040000|2024-11-21 23:50:40|1495.14|1489.24|1494.8|1488.9|1495.24|1489.34|1494.76|1488.86|24
1732233050000|2024-11-21 23:50:50|1494.78|1488.88|1494.99|1489.09|1494.99|1489.09|1494.65|1488.75|13
1732233060000|2024-11-21 23:51:00|1495.01|1489.11|1494.65|1488.75|1495.01|1489.11|1494.6|1488.7|27
1732233070000|2024-11-21 23:51:10|1494.58|1488.68|1494.85|1488.95|1494.9|1489|1494.58|1488.68|33
1732233080000|2024-11-21 23:51:20|1494.88|1488.98|1494.97|1489.07|1495.13|1489.23|1494.85|1488.95|37
1732233090000|2024-11-21 23:51:30|1494.99|1489.09|1495.25|1489.35|1495.28|1489.38|1494.98|1489.08|36
1732233100000|2024-11-21 23:51:40|1495.28|1489.38|1494.96|1489.06|1495.65|1489.75|1494.96|1489.06|35
1732233110000|2024-11-21 23:51:50|1494.99|1489.09|1495.65|1489.75|1495.68|1489.78|1494.99|1489.09|34
1732233120000|2024-11-21 23:52:00|1495.63|1489.73|1494.76|1488.86|1495.68|1489.78|1494.69|1488.79|36
1732233130000|2024-11-21 23:52:10|1494.73|1488.83|1494.55|1488.65|1494.73|1488.83|1494.32|1488.42|24
1732233140000|2024-11-21 23:52:20|1494.65|1488.75|1494.75|1488.85|1494.9|1489|1494.6|1488.7|27
1732233150000|2024-11-21 23:52:30|1494.9|1489|1495.14|1489.24|1495.14|1489.24|1494.69|1488.79|27
1732233160000|2024-11-21 23:52:40|1495.17|1489.27|1495.17|1489.27|1495.38|1489.48|1495.1|1489.2|23
1732233170000|2024-11-21 23:52:50|1495.21|1489.31|1495.17|1489.27|1495.21|1489.31|1495.16|1489.26|6
1732233180000|2024-11-21 23:53:00|1495.16|1489.26|1494.85|1488.95|1495.22|1489.32|1494.85|1488.95|22
1732233190000|2024-11-21 23:53:10|1494.88|1488.98|1494.97|1489.07|1495.02|1489.12|1494.83|1488.93|30
1732233200000|2024-11-21 23:53:20|1495.05|1489.15|1495.18|1489.28|1495.3|1489.4|1494.98|1489.08|18
1732233210000|2024-11-21 23:53:30|1495.14|1489.24|1495.07|1489.17|1495.26|1489.36|1495.07|1489.17|19
1732233220000|2024-11-21 23:53:40|1495.05|1489.15|1495.18|1489.28|1495.2|1489.3|1495.05|1489.15|17
1732233230000|2024-11-21 23:53:50|1495.15|1489.25|1495|1489.1|1495.25|1489.35|1495|1489.1|21
1732233240000|2024-11-21 23:54:00|1494.95|1489.05|1494.92|1489.02|1495|1489.1|1494.8|1488.9|30
1732233250000|2024-11-21 23:54:10|1494.87|1488.97|1494.83|1488.93|1494.9|1489|1494.81|1488.91|37
1732233260000|2024-11-21 23:54:20|1494.81|1488.91|1493.95|1488.05|1494.83|1488.93|1493.95|1488.05|27
1732233270000|2024-11-21 23:54:30|1493.92|1488.02|1493.95|1488.05|1493.97|1488.07|1493.9|1488|10
1732233280000|2024-11-21 23:54:40|1493.97|1488.07|1493.06|1487.16|1493.97|1488.07|1492.93|1487.03|20
1732233290000|2024-11-21 23:54:50|1493.05|1487.15|1492.87|1486.97|1493.06|1487.16|1492.86|1486.96|20
1732233300000|2024-11-21 23:55:00|1492.86|1486.96|1493.07|1487.17|1493.15|1487.25|1492.71|1486.81|28
1732233310000|2024-11-21 23:55:10|1492.99|1487.09|1492.93|1487.03|1493.12|1487.22|1492.83|1486.93|21
1732233320000|2024-11-21 23:55:20|1492.97|1487.07|1492.89|1486.99|1493.1|1487.2|1492.87|1486.97|23
1732233330000|2024-11-21 23:55:30|1492.87|1486.97|1492.6|1486.7|1492.87|1486.97|1492.55|1486.65|9
1732233340000|2024-11-21 23:55:40|1492.55|1486.65|1492.48|1486.58|1492.61|1486.71|1491.93|1486.03|20
1732233350000|2024-11-21 23:55:50|1492.41|1486.51|1491.73|1485.83|1492.41|1486.51|1491.7|1485.8|24
1732233360000|2024-11-21 23:56:00|1491.77|1485.87|1491.19|1485.29|1491.77|1485.87|1491.19|1485.29|18
1732233370000|2024-11-21 23:56:10|1491.09|1485.19|1490.94|1485.04|1491.09|1485.19|1490.93|1485.03|16
1732233380000|2024-11-21 23:56:20|1490.93|1485.03|1491.6|1485.7|1491.83|1485.93|1490.93|1485.03|20
1732233390000|2024-11-21 23:56:30|1491.58|1485.68|1491.58|1485.68|1491.7|1485.8|1491.58|1485.68|23
1732233400000|2024-11-21 23:56:40|1491.48|1485.58|1491.58|1485.68|1491.62|1485.72|1491.22|1485.32|17
1732233410000|2024-11-21 23:56:50|1491.55|1485.65|1491.66|1485.76|1491.73|1485.83|1491.55|1485.65|19
1732233420000|2024-11-21 23:57:00|1491.65|1485.75|1490.93|1485.03|1491.65|1485.75|1490.93|1485.03|29
1732233430000|2024-11-21 23:57:10|1490.95|1485.05|1491.63|1485.73|1491.65|1485.75|1490.88|1484.98|29
1732233440000|2024-11-21 23:57:20|1491.65|1485.75|1491.88|1485.98|1492.45|1486.55|1491.65|1485.75|23
1732233450000|2024-11-21 23:57:30|1491.91|1486.01|1491.93|1486.03|1492.01|1486.11|1491.85|1485.95|17
1732233460000|2024-11-21 23:57:40|1491.96|1486.06|1491.95|1486.05|1491.96|1486.06|1491.88|1485.98|10
1732233470000|2024-11-21 23:57:50|1492|1486.1|1491.93|1486.03|1492.48|1486.58|1491.93|1486.03|13
1732233480000|2024-11-21 23:58:00|1491.98|1486.08|1492.55|1486.65|1492.55|1486.65|1491.8|1485.9|13
1732233490000|2024-11-21 23:58:10|1492.6|1486.7|1493.25|1487.35|1493.25|1487.35|1492.55|1486.65|16
1732233500000|2024-11-21 23:58:20|1493.42|1487.52|1494.68|1488.78|1494.8|1488.9|1493.42|1487.52|18
1732233510000|2024-11-21 23:58:30|1494.75|1488.85|1493.01|1487.11|1495.26|1489.36|1492.98|1487.08|31
1732233520000|2024-11-21 23:58:40|1493.03|1487.13|1493.6|1487.7|1493.6|1487.7|1492.9|1487|18
1732233530000|2024-11-21 23:58:50|1493.53|1487.63|1492.9|1487|1493.58|1487.68|1492.85|1486.95|19
1732233540000|2024-11-21 23:59:00|1492.78|1486.88|1493.02|1487.12|1493.02|1487.12|1492.78|1486.88|17
1732233550000|2024-11-21 23:59:10|1492.97|1487.07|1492.95|1487.05|1493|1487.1|1492.85|1486.95|17
1732233560000|2024-11-21 23:59:20|1493|1487.1|1492.8|1486.9|1493|1487.1|1492.8|1486.9|19
1732233570000|2024-11-21 23:59:30|1492.66|1486.76|1491.91|1486.01|1492.66|1486.76|1491.82|1485.92|27
1732233580000|2024-11-21 23:59:40|1491.9|1486|1492.02|1486.12|1492.04|1486.14|1491.9|1486|21
1732233590000|2024-11-21 23:59:50|1492.04|1486.14|1492.12|1486.22|1492.39|1486.49|1491.98|1486.08|23
1732233600000|2024-11-22 00:00:00|1492.22|1486.32|1492.85|1486.95|1493.05|1487.15|1492.15|1486.25|30
1732233610000|2024-11-22 00:00:10|1492.82|1486.92|1492.59|1486.69|1492.95|1487.05|1492.37|1486.47|29
1732233620000|2024-11-22 00:00:20|1492.56|1486.66|1492.91|1487.01|1492.91|1487.01|1492.18|1486.28|32
1732233630000|2024-11-22 00:00:30|1492.9|1487|1493|1487.1|1493.08|1487.18|1492.8|1486.9|36
1732233640000|2024-11-22 00:00:40|1492.98|1487.08|1493.4|1487.5|1493.4|1487.5|1492.69|1486.79|22
1732233650000|2024-11-22 00:00:50|1493.52|1487.62|1493.48|1487.58|1494.6|1488.7|1493.48|1487.58|27
1732233660000|2024-11-22 00:01:00|1493.55|1487.65|1492.88|1486.98|1493.55|1487.65|1492.7|1486.8|25
1732233670000|2024-11-22 00:01:10|1492.92|1487.02|1492.61|1486.71|1493.58|1487.68|1492.56|1486.66|32
1732233680000|2024-11-22 00:01:20|1492.62|1486.72|1492.65|1486.75|1492.68|1486.78|1492.2|1486.3|30
1732233690000|2024-11-22 00:01:30|1492.7|1486.8|1492.59|1486.69|1492.93|1487.03|1492.56|1486.66|30
1732233700000|2024-11-22 00:01:40|1492.56|1486.66|1492.13|1486.23|1492.62|1486.72|1492.08|1486.18|27
1732233710000|2024-11-22 00:01:50|1492.1|1486.2|1491.79|1485.89|1492.1|1486.2|1491.77|1485.87|23
1732233720000|2024-11-22 00:02:00|1491.73|1485.83|1490.15|1484.25|1491.73|1485.83|1489.96|1484.06|30
1732233730000|2024-11-22 00:02:10|1490.12|1484.22|1489.3|1483.4|1490.55|1484.65|1489.3|1483.4|30
1732233740000|2024-11-22 00:02:20|1489.22|1483.32|1489.87|1483.97|1490.36|1484.46|1489.22|1483.32|35
1732233750000|2024-11-22 00:02:30|1489.9|1484|1491.16|1485.26|1491.18|1485.28|1489.89|1483.99|26
1732233760000|2024-11-22 00:02:40|1491.23|1485.33|1490.81|1484.91|1491.93|1486.03|1490.81|1484.91|30
1732233770000|2024-11-22 00:02:50|1490.76|1484.86|1490.75|1484.85|1490.76|1484.86|1490.58|1484.68|25
1732233780000|2024-11-22 00:03:00|1490.8|1484.9|1490.8|1484.9|1491.05|1485.15|1490.65|1484.75|28
1732233790000|2024-11-22 00:03:10|1490.93|1485.03|1490.7|1484.8|1491.02|1485.12|1490.54|1484.64|21
1732233800000|2024-11-22 00:03:20|1490.66|1484.76|1490.75|1484.85|1491.22|1485.32|1490.66|1484.76|33
1732233810000|2024-11-22 00:03:30|1490.83|1484.93|1491.09|1485.19|1491.18|1485.28|1490.75|1484.85|27
1732233820000|2024-11-22 00:03:40|1491.13|1485.23|1491.7|1485.8|1491.9|1486|1491.05|1485.15|17
1732233830000|2024-11-22 00:03:50|1491.75|1485.85|1492.8|1486.9|1492.8|1486.9|1491.75|1485.85|16
1732233840000|2024-11-22 00:04:00|1492.6|1486.7|1492.9|1487|1493.1|1487.2|1492.6|1486.7|20
1732233850000|2024-11-22 00:04:10|1492.65|1486.75|1492.45|1486.55|1493|1487.1|1492.05|1486.15|22
1732233860000|2024-11-22 00:04:20|1492.1|1486.2|1492.85|1486.95|1492.85|1486.95|1492.1|1486.2|30
1732233870000|2024-11-22 00:04:30|1492.75|1486.85|1491.65|1485.75|1492.75|1486.85|1491.6|1485.7|15
1732233880000|2024-11-22 00:04:40|1491.6|1485.7|1491.65|1485.75|1491.75|1485.85|1491.05|1485.15|27
1732233890000|2024-11-22 00:04:50|1491.55|1485.65|1491.75|1485.85|1491.9|1486|1491.55|1485.65|22
1732233900000|2024-11-22 00:05:00|1491.85|1485.95|1492.6|1486.7|1492.65|1486.75|1491.75|1485.85|22
1732233910000|2024-11-22 00:05:10|1492.65|1486.75|1493.9|1488|1494|1488.1|1492.65|1486.75|24
1732233920000|2024-11-22 00:05:20|1493.95|1488.05|1492.7|1486.8|1494|1488.1|1492.7|1486.8|22
1732233930000|2024-11-22 00:05:30|1492.65|1486.75|1492.8|1486.9|1493.05|1487.15|1492.65|1486.75|24
1732233940000|2024-11-22 00:05:40|1492.85|1486.95|1494.15|1488.25|1494.15|1488.25|1492.85|1486.95|22
1732233950000|2024-11-22 00:05:50|1494.2|1488.3|1494.8|1488.9|1494.8|1488.9|1494.2|1488.3|23
1732233960000|2024-11-22 00:06:00|1494.9|1489|1495|1489.1|1495.3|1489.4|1494.75|1488.85|20
1732233970000|2024-11-22 00:06:10|1495.1|1489.2|1495.1|1489.2|1495.1|1489.2|1494.7|1488.8|20
1732233980000|2024-11-22 00:06:20|1495.05|1489.15|1496.05|1490.15|1496.85|1490.95|1495.05|1489.15|33
1732233990000|2024-11-22 00:06:30|1496|1490.1|1495.45|1489.55|1496.3|1490.4|1495.45|1489.55|22
1732234000000|2024-11-22 00:06:40|1495.55|1489.65|1496.9|1491|1497|1491.1|1495.55|1489.65|26
1732234010000|2024-11-22 00:06:50|1496.95|1491.05|1497.1|1491.2|1497.1|1491.2|1496.95|1491.05|8
1732234020000|2024-11-22 00:07:00|1496.9|1491|1498.75|1492.85|1498.75|1492.85|1496.9|1491|14
1732234030000|2024-11-22 00:07:10|1498.8|1492.9|1497.9|1492|1498.8|1492.9|1497.55|1491.65|16
1732234040000|2024-11-22 00:07:20|1498|1492.1|1497.85|1491.95|1498.1|1492.2|1497.8|1491.9|18
1732234050000|2024-11-22 00:07:30|1497.95|1492.05|1496.95|1491.05|1497.95|1492.05|1496.9|1491|21
1732234060000|2024-11-22 00:07:40|1496.9|1491|1496.95|1491.05|1497.4|1491.5|1496.55|1490.65|22
1732234070000|2024-11-22 00:07:50|1496.9|1491|1497.85|1491.95|1497.85|1491.95|1496.85|1490.95|18
1732234080000|2024-11-22 00:08:00|1498|1492.1|1503.2|1497.3|1503.2|1497.3|1497.95|1492.05|17
1732234090000|2024-11-22 00:08:10|1503.1|1497.2|1503.5|1497.6|1504.35|1498.45|1502.65|1496.75|30
1732234100000|2024-11-22 00:08:20|1503.55|1497.65|1503.65|1497.75|1503.8|1497.9|1503.55|1497.65|20
1732234110000|2024-11-22 00:08:30|1503.7|1497.8|1505.55|1499.65|1505.6|1499.7|1503.6|1497.7|24
1732234120000|2024-11-22 00:08:40|1505.45|1499.55|1504.65|1498.75|1505.45|1499.55|1504.6|1498.7|16
1732234130000|2024-11-22 00:08:50|1504.6|1498.7|1509.65|1503.75|1509.75|1503.85|1503.55|1497.65|21
1732234140000|2024-11-22 00:09:00|1509.75|1503.85|1508.75|1502.85|1510.45|1504.55|1508.7|1502.8|22
1732234150000|2024-11-22 00:09:10|1508.7|1502.8|1509.65|1503.75|1509.8|1503.9|1508.7|1502.8|23
1732234160000|2024-11-22 00:09:20|1509.45|1503.55|1508.8|1502.9|1509.45|1503.55|1508.7|1502.8|9
1732234170000|2024-11-22 00:09:30|1508.9|1503|1509.45|1503.55|1509.6|1503.7|1508.7|1502.8|17
1732234180000|2024-11-22 00:09:40|1508.75|1502.85|1508.65|1502.75|1508.9|1503|1508.65|1502.75|15
1732234190000|2024-11-22 00:09:50|1508.7|1502.8|1509.55|1503.65|1509.6|1503.7|1508.7|1502.8|11
1732234200000|2024-11-22 00:10:00|1509.45|1503.55|1509.8|1503.9|1509.95|1504.05|1508.7|1502.8|18
1732234210000|2024-11-22 00:10:10|1509.65|1503.75|1509.55|1503.65|1509.65|1503.75|1509.45|1503.55|8
1732234220000|2024-11-22 00:10:20|1509.45|1503.55|1509.45|1503.55|1509.55|1503.65|1509.45|1503.55|3
1732234230000|2024-11-22 00:10:30|1508.65|1502.75|1508.65|1502.75|1508.75|1502.85|1508.55|1502.65|8
1732234240000|2024-11-22 00:10:40|1508.8|1502.9|1508.45|1502.55|1508.8|1502.9|1508.45|1502.55|5
1732234250000|2024-11-22 00:10:50|1508.55|1502.65|1508.55|1502.65|1508.6|1502.7|1508.55|1502.65|3
1732234260000|2024-11-22 00:11:00|1508.45|1502.55|1508.36|1502.46|1508.45|1502.55|1508.28|1502.38|15
1732234270000|2024-11-22 00:11:10|1507.9|1502|1508.28|1502.38|1508.36|1502.46|1507.55|1501.65|21
1732234280000|2024-11-22 00:11:20|1508.3|1502.4|1505.85|1499.95|1508.45|1502.55|1505.85|1499.95|17
1732234290000|2024-11-22 00:11:30|1505.65|1499.75|1503.57|1497.67|1505.65|1499.75|1503.52|1497.62|30
1732234300000|2024-11-22 00:11:40|1503.55|1497.65|1504.45|1498.55|1504.45|1498.55|1503.51|1497.61|30
1732234310000|2024-11-22 00:11:50|1504.7|1498.8|1505.51|1499.61|1505.51|1499.61|1504.69|1498.79|11
1732234320000|2024-11-22 00:12:00|1505.45|1499.55|1504.58|1498.68|1505.45|1499.55|1504.58|1498.68|24
1732234330000|2024-11-22 00:12:10|1504.59|1498.69|1504.95|1499.05|1504.95|1499.05|1504.25|1498.35|28
1732234340000|2024-11-22 00:12:20|1504.9|1499|1506.51|1500.61|1506.75|1500.85|1504.9|1499|25
1732234350000|2024-11-22 00:12:30|1506.54|1500.64|1509.45|1503.55|1509.45|1503.55|1506.3|1500.4|24
1732234360000|2024-11-22 00:12:40|1509.6|1503.7|1509.6|1503.7|1510.38|1504.48|1508.95|1503.05|22
1732234370000|2024-11-22 00:12:50|1509.55|1503.65|1509.7|1503.8|1509.7|1503.8|1509.2|1503.3|28
1732234380000|2024-11-22 00:13:00|1509.64|1503.74|1510.4|1504.5|1510.45|1504.55|1509.54|1503.64|28
1732234390000|2024-11-22 00:13:10|1510.45|1504.55|1509.78|1503.88|1510.45|1504.55|1509.72|1503.82|13
1732234400000|2024-11-22 00:13:20|1509.77|1503.87|1509.56|1503.66|1509.85|1503.95|1509.48|1503.58|30
1732234410000|2024-11-22 00:13:30|1509.58|1503.68|1509.61|1503.71|1509.8|1503.9|1509.05|1503.15|22
1732234420000|2024-11-22 00:13:40|1509.58|1503.68|1510.43|1504.53|1510.45|1504.55|1509.45|1503.55|22
1732234430000|2024-11-22 00:13:50|1510.44|1504.54|1509.78|1503.88|1510.45|1504.55|1509.68|1503.78|29
1732234440000|2024-11-22 00:14:00|1509.88|1503.98|1508.76|1502.86|1509.88|1503.98|1508.66|1502.76|28
1732234450000|2024-11-22 00:14:10|1508.63|1502.73|1507.95|1502.05|1508.8|1502.9|1507.95|1502.05|25
1732234460000|2024-11-22 00:14:20|1507.85|1501.95|1510.25|1504.35|1510.45|1504.55|1507.72|1501.82|32
1732234470000|2024-11-22 00:14:30|1510.4|1504.5|1511.35|1505.45|1511.5|1505.6|1510.4|1504.5|23
1732234480000|2024-11-22 00:14:40|1511.43|1505.53|1512|1506.1|1512.28|1506.38|1511.35|1505.45|19
1732234490000|2024-11-22 00:14:50|1511.93|1506.03|1511.6|1505.7|1511.94|1506.04|1511.34|1505.44|33
1732234500000|2024-11-22 00:15:00|1511.61|1505.71|1512.45|1506.55|1512.45|1506.55|1511.4|1505.5|27
1732234510000|2024-11-22 00:15:10|1512.42|1506.52|1510.66|1504.76|1512.45|1506.55|1510.66|1504.76|23
1732234520000|2024-11-22 00:15:20|1510.58|1504.68|1511.43|1505.53|1511.43|1505.53|1510.54|1504.64|25
1732234530000|2024-11-22 00:15:30|1511.45|1505.55|1511.41|1505.51|1511.45|1505.55|1510.9|1505|15
1732234540000|2024-11-22 00:15:40|1511.45|1505.55|1509.53|1503.63|1511.45|1505.55|1509.53|1503.63|21
1732234550000|2024-11-22 00:15:50|1509.48|1503.58|1509.28|1503.38|1509.5|1503.6|1509.27|1503.37|15
1732234560000|2024-11-22 00:16:00|1509.25|1503.35|1508.55|1502.65|1509.25|1503.35|1508.54|1502.64|18
1732234570000|2024-11-22 00:16:10|1508.58|1502.68|1508.51|1502.61|1508.6|1502.7|1508.4|1502.5|15
1732234580000|2024-11-22 00:16:20|1508.54|1502.64|1509.45|1503.55|1509.5|1503.6|1508.53|1502.63|19
1732234590000|2024-11-22 00:16:30|1509.48|1503.58|1508.39|1502.49|1509.55|1503.65|1507.55|1501.65|30
1732234600000|2024-11-22 00:16:40|1508.41|1502.51|1508.05|1502.15|1508.41|1502.51|1507.55|1501.65|21
1732234610000|2024-11-22 00:16:50|1508.39|1502.49|1508.45|1502.55|1508.55|1502.65|1508.05|1502.15|21
1732234620000|2024-11-22 00:17:00|1508.44|1502.54|1508.45|1502.55|1508.45|1502.55|1508.4|1502.5|12
1732234630000|2024-11-22 00:17:10|1508.4|1502.5|1507.55|1501.65|1508.45|1502.55|1507.44|1501.54|21
1732234640000|2024-11-22 00:17:20|1507.4|1501.5|1507.6|1501.7|1507.9|1502|1507.4|1501.5|17
1732234650000|2024-11-22 00:17:30|1507.85|1501.95|1509.55|1503.65|1509.55|1503.65|1507.85|1501.95|8
1732234660000|2024-11-22 00:17:40|1509.45|1503.55|1509.45|1503.55|1509.45|1503.55|1508.55|1502.65|12
1732234670000|2024-11-22 00:17:50|1508.6|1502.7|1508.1|1502.2|1508.65|1502.75|1507.55|1501.65|14
1732234680000|2024-11-22 00:18:00|1508.4|1502.5|1508.25|1502.35|1508.4|1502.5|1507.55|1501.65|20
1732234690000|2024-11-22 00:18:10|1508.45|1502.55|1508.45|1502.55|1508.45|1502.55|1508.45|1502.55|1
1732234700000|2024-11-22 00:18:20|1507.95|1502.05|1507.7|1501.8|1508.3|1502.4|1507.65|1501.75|9
1732234710000|2024-11-22 00:18:30|1507.6|1501.7|1507.4|1501.5|1507.6|1501.7|1506.8|1500.9|4
1732234720000|2024-11-22 00:18:40|1506.8|1500.9|1506.8|1500.9|1506.8|1500.9|1506.8|1500.9|1
1732234730000|2024-11-22 00:18:50|1506.9|1501|1506.25|1500.35|1507.45|1501.55|1506.25|1500.35|9
1732234740000|2024-11-22 00:19:00|1505.75|1499.85|1506.25|1500.35|1506.35|1500.45|1505.75|1499.85|10
1732234750000|2024-11-22 00:19:10|1505.8|1499.9|1505.75|1499.85|1506.45|1500.55|1505.75|1499.85|22
1732234760000|2024-11-22 00:19:20|1505.55|1499.65|1507.45|1501.55|1507.45|1501.55|1505.55|1499.65|22
1732234770000|2024-11-22 00:19:30|1507.35|1501.45|1505.55|1499.65|1507.35|1501.45|1505.55|1499.65|7
1732234780000|2024-11-22 00:19:40|1505.7|1499.8|1504.55|1498.65|1505.75|1499.85|1504.55|1498.65|13
1732234790000|2024-11-22 00:19:50|1504.45|1498.55|1503.8|1497.9|1504.45|1498.55|1503.8|1497.9|6
1732234800000|2024-11-22 00:20:00|1503.85|1497.95|1505.3|1499.4|1505.3|1499.4|1503.8|1497.9|8
1732234810000|2024-11-22 00:20:10|1505.8|1499.9|1505.6|1499.7|1506.35|1500.45|1505.55|1499.65|25
1732234820000|2024-11-22 00:20:20|1505.65|1499.75|1506.35|1500.45|1506.35|1500.45|1504.7|1498.8|21
1732234830000|2024-11-22 00:20:30|1506.4|1500.5|1504.6|1498.7|1506.4|1500.5|1504.6|1498.7|22
1732234840000|2024-11-22 00:20:40|1504.65|1498.75|1505.25|1499.35|1505.25|1499.35|1504.65|1498.75|28
1732234850000|2024-11-22 00:20:50|1505.05|1499.15|1504.65|1498.75|1505.25|1499.35|1504.55|1498.65|17
1732234860000|2024-11-22 00:21:00|1504.55|1498.65|1504.4|1498.5|1504.55|1498.65|1504|1498.1|5
1732234870000|2024-11-22 00:21:10|1504.3|1498.4|1503.75|1497.85|1504.4|1498.5|1503.75|1497.85|10
1732234880000|2024-11-22 00:21:20|1503.8|1497.9|1504.4|1498.5|1504.45|1498.55|1503.75|1497.85|15
1732234890000|2024-11-22 00:21:30|1504.3|1498.4|1503.8|1497.9|1504.3|1498.4|1503.6|1497.7|7
1732234900000|2024-11-22 00:21:40|1503.75|1497.85|1503.6|1497.7|1503.75|1497.85|1503.6|1497.7|14
1732234910000|2024-11-22 00:21:50|1503.3|1497.4|1501.75|1495.85|1503.3|1497.4|1501.75|1495.85|9
1732234920000|2024-11-22 00:22:00|1501.3|1495.4|1500.9|1495|1501.3|1495.4|1500.6|1494.7|6
1732234930000|2024-11-22 00:22:10|1500.8|1494.9|1500.55|1494.65|1501.4|1495.5|1500.55|1494.65|12
1732234940000|2024-11-22 00:22:20|1500.05|1494.15|1500|1494.1|1500.2|1494.3|1500|1494.1|8
1732234950000|2024-11-22 00:22:30|1499.75|1493.85|1500.45|1494.55|1500.45|1494.55|1499.75|1493.85|8
1732234960000|2024-11-22 00:22:40|1500.34|1494.44|1500.45|1494.55|1500.45|1494.55|1499.75|1493.85|20
1732234970000|2024-11-22 00:22:50|1500.4|1494.5|1500.45|1494.55|1500.5|1494.6|1500.22|1494.32|26
1732234980000|2024-11-22 00:23:00|1500.55|1494.65|1500.85|1494.95|1501.7|1495.8|1500.55|1494.65|25
1732234990000|2024-11-22 00:23:10|1500.83|1494.93|1501.95|1496.05|1502.73|1496.83|1500.7|1494.8|28
1732235000000|2024-11-22 00:23:20|1502|1496.1|1501.8|1495.9|1502.48|1496.58|1501.74|1495.84|29
1732235010000|2024-11-22 00:23:30|1501.75|1495.85|1502.54|1496.64|1502.75|1496.85|1501.55|1495.65|34
1732235020000|2024-11-22 00:23:40|1502.51|1496.61|1501.48|1495.58|1502.51|1496.61|1501.48|1495.58|25
1732235030000|2024-11-22 00:23:50|1501.54|1495.64|1501.45|1495.55|1501.54|1495.64|1500.52|1494.62|30
1732235040000|2024-11-22 00:24:00|1501.41|1495.51|1500.55|1494.65|1501.45|1495.55|1500.5|1494.6|28
1732235050000|2024-11-22 00:24:10|1500.51|1494.61|1500.45|1494.55|1500.51|1494.61|1499.8|1493.9|25
1732235060000|2024-11-22 00:24:20|1500.41|1494.51|1500.45|1494.55|1500.45|1494.55|1499.45|1493.55|28
1732235070000|2024-11-22 00:24:30|1501|1495.1|1500.58|1494.68|1501|1495.1|1500.43|1494.53|19
1732235080000|2024-11-22 00:24:40|1500.63|1494.73|1500.6|1494.7|1501.1|1495.2|1500.58|1494.68|28
1732235090000|2024-11-22 00:24:50|1500.62|1494.72|1500.79|1494.89|1501.05|1495.15|1500.62|1494.72|23
1732235100000|2024-11-22 00:25:00|1500.83|1494.93|1501.16|1495.26|1501.53|1495.63|1500.79|1494.89|27
1732235110000|2024-11-22 00:25:10|1500.68|1494.78|1502.14|1496.24|1502.15|1496.25|1500.68|1494.78|22
1732235120000|2024-11-22 00:25:20|1502.45|1496.55|1502.55|1496.65|1503.55|1497.65|1502.17|1496.27|38
1732235130000|2024-11-22 00:25:30|1502.58|1496.68|1501.45|1495.55|1502.58|1496.68|1501.1|1495.2|21
1732235140000|2024-11-22 00:25:40|1501.4|1495.5|1499.62|1493.72|1501.45|1495.55|1499.62|1493.72|27
1732235150000|2024-11-22 00:25:50|1499.67|1493.77|1499.58|1493.68|1499.9|1494|1499.45|1493.55|28
1732235160000|2024-11-22 00:26:00|1499.6|1493.7|1500.08|1494.18|1500.49|1494.59|1499.55|1493.65|33
1732235170000|2024-11-22 00:26:10|1500.45|1494.55|1499.52|1493.62|1500.45|1494.55|1499.52|1493.62|28
1732235180000|2024-11-22 00:26:20|1499.75|1493.85|1500.42|1494.52|1500.45|1494.55|1499.75|1493.85|15
1732235190000|2024-11-22 00:26:30|1500.45|1494.55|1498.58|1492.68|1500.45|1494.55|1498.55|1492.65|23
1732235200000|2024-11-22 00:26:40|1498.6|1492.7|1498.55|1492.65|1499|1493.1|1498.53|1492.63|25
1732235210000|2024-11-22 00:26:50|1498.53|1492.63|1495.6|1489.7|1498.53|1492.63|1495.55|1489.65|19
1732235220000|2024-11-22 00:27:00|1495.49|1489.59|1496.45|1490.55|1496.45|1490.55|1495.49|1489.59|26
1732235230000|2024-11-22 00:27:10|1496.34|1490.44|1497.45|1491.55|1497.45|1491.55|1495.45|1489.55|31
1732235240000|2024-11-22 00:27:20|1497.4|1491.5|1497.7|1491.8|1498.3|1492.4|1497.25|1491.35|27
1732235250000|2024-11-22 00:27:30|1497.68|1491.78|1497.57|1491.67|1497.9|1492|1497.53|1491.63|19
1732235260000|2024-11-22 00:27:40|1497.9|1492|1500.05|1494.15|1500.05|1494.15|1497.85|1491.95|21
1732235270000|2024-11-22 00:27:50|1499.72|1493.82|1501.08|1495.18|1501.65|1495.75|1499.55|1493.65|30
1732235280000|2024-11-22 00:28:00|1500.81|1494.91|1500.7|1494.8|1501.45|1495.55|1500.58|1494.68|27
1732235290000|2024-11-22 00:28:10|1500.58|1494.68|1500.73|1494.83|1500.8|1494.9|1500.4|1494.5|33
1732235300000|2024-11-22 00:28:20|1500.7|1494.8|1500.45|1494.55|1500.95|1495.05|1500.45|1494.55|26
1732235310000|2024-11-22 00:28:30|1500.47|1494.57|1499.75|1493.85|1500.51|1494.61|1499.73|1493.83|25
1732235320000|2024-11-22 00:28:40|1500.45|1494.55|1499.65|1493.75|1500.45|1494.55|1499.46|1493.56|28
1732235330000|2024-11-22 00:28:50|1499.68|1493.78|1500.45|1494.55|1500.45|1494.55|1499.59|1493.69|32
1732235340000|2024-11-22 00:29:00|1500.48|1494.58|1500.9|1495|1501.55|1495.65|1500.48|1494.58|28
1732235350000|2024-11-22 00:29:10|1501|1495.1|1499.8|1493.9|1501|1495.1|1499.7|1493.8|29
1732235360000|2024-11-22 00:29:20|1499.85|1493.95|1500.48|1494.58|1501|1495.1|1499.85|1493.95|31
1732235370000|2024-11-22 00:29:30|1500.37|1494.47|1500.42|1494.52|1500.45|1494.55|1499.73|1493.83|21
1732235380000|2024-11-22 00:29:40|1500.4|1494.5|1501.45|1495.55|1501.45|1495.55|1499.7|1493.8|28
1732235390000|2024-11-22 00:29:50|1501.4|1495.5|1501.55|1495.65|1501.65|1495.75|1501.39|1495.49|14
1732235400000|2024-11-22 00:30:00|1501.54|1495.64|1501.46|1495.56|1501.55|1495.65|1500.8|1494.9|31
1732235410000|2024-11-22 00:30:10|1501.49|1495.59|1500.9|1495|1501.54|1495.64|1500.75|1494.85|21
1732235420000|2024-11-22 00:30:20|1500.85|1494.95|1499.73|1493.83|1500.95|1495.05|1499.73|1493.83|29
1732235430000|2024-11-22 00:30:30|1499.8|1493.9|1500.43|1494.53|1500.45|1494.55|1499.58|1493.68|18
1732235440000|2024-11-22 00:30:40|1500.79|1494.89|1498.4|1492.5|1500.79|1494.89|1498.4|1492.5|28
1732235450000|2024-11-22 00:30:50|1498.45|1492.55|1497.51|1491.61|1498.7|1492.8|1497.35|1491.45|32
1732235460000|2024-11-22 00:31:00|1497.62|1491.72|1496.58|1490.68|1497.75|1491.85|1496.58|1490.68|33
1732235470000|2024-11-22 00:31:10|1496.63|1490.73|1497.42|1491.52|1497.42|1491.52|1496.15|1490.25|35
1732235480000|2024-11-22 00:31:20|1497.45|1491.55|1498.45|1492.55|1498.45|1492.55|1497.32|1491.42|24
1732235490000|2024-11-22 00:31:30|1498.43|1492.53|1496.46|1490.56|1498.43|1492.53|1496.46|1490.56|31
1732235500000|2024-11-22 00:31:40|1496.48|1490.58|1495.58|1489.68|1496.51|1490.61|1495.5|1489.6|31
1732235510000|2024-11-22 00:31:50|1495.55|1489.65|1495.45|1489.55|1496.25|1490.35|1495.38|1489.48|17
1732235520000|2024-11-22 00:32:00|1495.55|1489.65|1495.29|1489.39|1495.7|1489.8|1494.51|1488.61|23
1732235530000|2024-11-22 00:32:10|1495.34|1489.44|1495.24|1489.34|1496.35|1490.45|1495.15|1489.25|28
1732235540000|2024-11-22 00:32:20|1495.29|1489.39|1493.56|1487.66|1495.34|1489.44|1493.51|1487.61|31
1732235550000|2024-11-22 00:32:30|1494.08|1488.18|1493.45|1487.55|1494.45|1488.55|1493.38|1487.48|21
1732235560000|2024-11-22 00:32:40|1493.5|1487.6|1493.45|1487.55|1493.5|1487.6|1492.9|1487|16
1732235570000|2024-11-22 00:32:50|1493.4|1487.5|1494.29|1488.39|1494.4|1488.5|1493.4|1487.5|25
1732235580000|2024-11-22 00:33:00|1494.24|1488.34|1493.04|1487.14|1494.24|1488.34|1492.8|1486.9|27
1732235590000|2024-11-22 00:33:10|1492.95|1487.05|1492.45|1486.55|1493.4|1487.5|1492.15|1486.25|35
1732235600000|2024-11-22 00:33:20|1492.15|1486.25|1490.75|1484.85|1492.45|1486.55|1490.75|1484.85|24
1732235610000|2024-11-22 00:33:30|1491.13|1485.23|1492.2|1486.3|1492.39|1486.49|1490.85|1484.95|24
1732235620000|2024-11-22 00:33:40|1491.95|1486.05|1490.63|1484.73|1492|1486.1|1490.53|1484.63|29
1732235630000|2024-11-22 00:33:50|1490.58|1484.68|1491.29|1485.39|1491.45|1485.55|1490.58|1484.68|31
1732235640000|2024-11-22 00:34:00|1491.25|1485.35|1490.36|1484.46|1492.1|1486.2|1490.36|1484.46|31
1732235650000|2024-11-22 00:34:10|1490.34|1484.44|1489.75|1483.85|1490.48|1484.58|1489.53|1483.63|27
1732235660000|2024-11-22 00:34:20|1489.65|1483.75|1489.2|1483.3|1489.75|1483.85|1489.2|1483.3|15
1732235670000|2024-11-22 00:34:30|1488.7|1482.8|1488.62|1482.72|1489.45|1483.55|1488.6|1482.7|20
1732235680000|2024-11-22 00:34:40|1488.6|1482.7|1488.4|1482.5|1488.6|1482.7|1487.64|1481.74|19
1732235690000|2024-11-22 00:34:50|1488.41|1482.51|1489.45|1483.55|1489.65|1483.75|1488.4|1482.5|30
1732235700000|2024-11-22 00:35:00|1489.3|1483.4|1489.25|1483.35|1489.75|1483.85|1489.25|1483.35|33
1732235710000|2024-11-22 00:35:10|1489.35|1483.45|1491.45|1485.55|1491.7|1485.8|1489.2|1483.3|34
1732235720000|2024-11-22 00:35:20|1491.4|1485.5|1494.4|1488.5|1494.45|1488.55|1491.4|1485.5|30
1732235730000|2024-11-22 00:35:30|1494.45|1488.55|1493.8|1487.9|1494.45|1488.55|1493.79|1487.89|21
1732235740000|2024-11-22 00:35:40|1493.66|1487.76|1493.45|1487.55|1493.73|1487.83|1492.4|1486.5|28
1732235750000|2024-11-22 00:35:50|1493.55|1487.65|1493.5|1487.6|1493.7|1487.8|1492.85|1486.95|28
1732235760000|2024-11-22 00:36:00|1493.54|1487.64|1493.54|1487.64|1493.61|1487.71|1493.03|1487.13|29
1732235770000|2024-11-22 00:36:10|1493.56|1487.66|1492.65|1486.75|1493.56|1487.66|1492.48|1486.58|31
1732235780000|2024-11-22 00:36:20|1492.9|1487|1492.6|1486.7|1492.9|1487|1492.46|1486.56|26
1732235790000|2024-11-22 00:36:30|1492.58|1486.68|1494.67|1488.77|1494.75|1488.85|1492.58|1486.68|31
1732235800000|2024-11-22 00:36:40|1495.2|1489.3|1493.7|1487.8|1495.41|1489.51|1493.7|1487.8|30
1732235810000|2024-11-22 00:36:50|1493.55|1487.65|1492.58|1486.68|1493.55|1487.65|1492.52|1486.62|24
1732235820000|2024-11-22 00:37:00|1492.52|1486.62|1493.45|1487.55|1493.45|1487.55|1492.52|1486.62|33
1732235830000|2024-11-22 00:37:10|1493.2|1487.3|1492.55|1486.65|1493.45|1487.55|1492.47|1486.57|24
1732235840000|2024-11-22 00:37:20|1492.73|1486.83|1492.5|1486.6|1492.85|1486.95|1492.5|1486.6|18
1732235850000|2024-11-22 00:37:30|1492.53|1486.63|1491.56|1485.66|1492.65|1486.75|1491.54|1485.64|29
1732235860000|2024-11-22 00:37:40|1491.6|1485.7|1490.68|1484.78|1491.73|1485.83|1490.68|1484.78|26
1732235870000|2024-11-22 00:37:50|1490.7|1484.8|1491.08|1485.18|1491.45|1485.55|1490.55|1484.65|19
1732235880000|2024-11-22 00:38:00|1491.45|1485.55|1489.61|1483.71|1491.45|1485.55|1489.61|1483.71|23
1732235890000|2024-11-22 00:38:10|1489.6|1483.7|1488.65|1482.75|1489.7|1483.8|1488.65|1482.75|30
1732235900000|2024-11-22 00:38:20|1488.88|1482.98|1487.95|1482.05|1489|1483.1|1487.65|1481.75|26
1732235910000|2024-11-22 00:38:30|1487.65|1481.75|1486.9|1481|1487.65|1481.75|1486.5|1480.6|27
1732235920000|2024-11-22 00:38:40|1487.05|1481.15|1486.62|1480.72|1487.45|1481.55|1486.55|1480.65|26
1732235930000|2024-11-22 00:38:50|1486.63|1480.73|1486.57|1480.67|1487.45|1481.55|1486.5|1480.6|29
1732235940000|2024-11-22 00:39:00|1486.54|1480.64|1487.1|1481.2|1487.42|1481.52|1486.51|1480.61|17
1732235950000|2024-11-22 00:39:10|1487.05|1481.15|1486.98|1481.08|1487.45|1481.55|1486.85|1480.95|29
1732235960000|2024-11-22 00:39:20|1487|1481.1|1487.4|1481.5|1487.45|1481.55|1486.79|1480.89|21
1732235970000|2024-11-22 00:39:30|1487.45|1481.55|1486.79|1480.89|1487.45|1481.55|1486.79|1480.89|25
1732235980000|2024-11-22 00:39:40|1486.77|1480.87|1487.45|1481.55|1487.45|1481.55|1486.68|1480.78|28
1732235990000|2024-11-22 00:39:50|1487.44|1481.54|1486.52|1480.62|1487.44|1481.54|1486.47|1480.57|25
1732236000000|2024-11-22 00:40:00|1486.53|1480.63|1485.55|1479.65|1486.6|1480.7|1485.55|1479.65|26
1732236010000|2024-11-22 00:40:10|1485.53|1479.63|1484.75|1478.85|1485.53|1479.63|1484.75|1478.85|9
1732236020000|2024-11-22 00:40:20|1484.6|1478.7|1483.55|1477.65|1484.6|1478.7|1483.55|1477.65|9
1732236030000|2024-11-22 00:40:30|1483.6|1477.7|1483.45|1477.55|1483.68|1477.78|1483.35|1477.45|18
1732236040000|2024-11-22 00:40:40|1483.7|1477.8|1484.55|1478.65|1484.95|1479.05|1483.7|1477.8|25
1732236050000|2024-11-22 00:40:50|1484.5|1478.6|1485.49|1479.59|1485.6|1479.7|1484.25|1478.35|32
1732236060000|2024-11-22 00:41:00|1485.5|1479.6|1485.4|1479.5|1485.95|1480.05|1485.4|1479.5|33
1732236070000|2024-11-22 00:41:10|1485.38|1479.48|1483.68|1477.78|1485.38|1479.48|1483.55|1477.65|33
1732236080000|2024-11-22 00:41:20|1483.75|1477.85|1483.51|1477.61|1484.45|1478.55|1483.5|1477.6|28
1732236090000|2024-11-22 00:41:30|1483.58|1477.68|1483.62|1477.72|1483.75|1477.85|1483.49|1477.59|29
1732236100000|2024-11-22 00:41:40|1483.58|1477.68|1482.9|1477|1483.75|1477.85|1482.75|1476.85|28
1732236110000|2024-11-22 00:41:50|1482.85|1476.95|1482.63|1476.73|1482.85|1476.95|1482.63|1476.73|6
1732236120000|2024-11-22 00:42:00|1482.8|1476.9|1482.9|1477|1483.41|1477.51|1482.8|1476.9|23
1732236130000|2024-11-22 00:42:10|1482.8|1476.9|1482.03|1476.13|1483.05|1477.15|1482|1476.1|22
1732236140000|2024-11-22 00:42:20|1482.41|1476.51|1482.2|1476.3|1482.49|1476.59|1482.2|1476.3|10
1732236150000|2024-11-22 00:42:30|1482.05|1476.15|1482.4|1476.5|1482.45|1476.55|1481.9|1476|29
1732236160000|2024-11-22 00:42:40|1482.45|1476.55|1482.45|1476.55|1482.55|1476.65|1482.43|1476.53|19
1732236170000|2024-11-22 00:42:50|1482.4|1476.5|1482.1|1476.2|1482.45|1476.55|1482.1|1476.2|9
1732236180000|2024-11-22 00:43:00|1481.92|1476.02|1482|1476.1|1482.45|1476.55|1481.92|1476.02|21
1732236190000|2024-11-22 00:43:10|1482.05|1476.15|1481.56|1475.66|1482.2|1476.3|1481.51|1475.61|19
1732236200000|2024-11-22 00:43:20|1481.51|1475.61|1480.53|1474.63|1481.55|1475.65|1480.45|1474.55|19
1732236210000|2024-11-22 00:43:30|1480.6|1474.7|1479.55|1473.65|1480.6|1474.7|1479.55|1473.65|22
1732236220000|2024-11-22 00:43:40|1479.85|1473.95|1479.58|1473.68|1479.85|1473.95|1479.45|1473.55|26
1732236230000|2024-11-22 00:43:50|1479.54|1473.64|1481.4|1475.5|1481.46|1475.56|1479.54|1473.64|28
1732236240000|2024-11-22 00:44:00|1481.46|1475.56|1480.9|1475|1481.6|1475.7|1480.78|1474.88|30
1732236250000|2024-11-22 00:44:10|1481.03|1475.13|1480.7|1474.8|1481.09|1475.19|1480.65|1474.75|26
1732236260000|2024-11-22 00:44:20|1480.73|1474.83|1480.9|1475|1481.09|1475.19|1480.4|1474.5|30
1732236270000|2024-11-22 00:44:30|1480.95|1475.05|1480.85|1474.95|1481.55|1475.65|1480.75|1474.85|32
1732236280000|2024-11-22 00:44:40|1480.9|1475|1481.45|1475.55|1481.45|1475.55|1480.9|1475|13
1732236290000|2024-11-22 00:44:50|1481.41|1475.51|1481.45|1475.55|1481.45|1475.55|1481.15|1475.25|18
1732236300000|2024-11-22 00:45:00|1481.41|1475.51|1480.84|1474.94|1481.45|1475.55|1480.73|1474.83|19
1732236310000|2024-11-22 00:45:10|1480.86|1474.96|1480.36|1474.46|1480.86|1474.96|1479.45|1473.55|35
1732236320000|2024-11-22 00:45:20|1480.38|1474.48|1480.2|1474.3|1480.58|1474.68|1480.2|1474.3|32
1732236330000|2024-11-22 00:45:30|1480.5|1474.6|1479.78|1473.88|1480.56|1474.66|1479.78|1473.88|28
1732236340000|2024-11-22 00:45:40|1479.65|1473.75|1478.35|1472.45|1479.65|1473.75|1477.25|1471.35|37
1732236350000|2024-11-22 00:45:50|1478.25|1472.35|1478.12|1472.22|1478.45|1472.55|1478.12|1472.22|28
1732236360000|2024-11-22 00:46:00|1478.21|1472.31|1477.53|1471.63|1478.45|1472.55|1477.49|1471.59|32
1732236370000|2024-11-22 00:46:10|1477.48|1471.58|1476.54|1470.64|1477.48|1471.58|1476.48|1470.58|31
1732236380000|2024-11-22 00:46:20|1476.56|1470.66|1477.34|1471.44|1477.34|1471.44|1475.5|1469.6|22
1732236390000|2024-11-22 00:46:30|1477.15|1471.25|1476.67|1470.77|1477.52|1471.62|1476.63|1470.73|34
1732236400000|2024-11-22 00:46:40|1476.65|1470.75|1477|1471.1|1477.45|1471.55|1476.55|1470.65|23
1732236410000|2024-11-22 00:46:50|1476.9|1471|1477.45|1471.55|1477.45|1471.55|1476.55|1470.65|27
1732236420000|2024-11-22 00:47:00|1477.43|1471.53|1477.58|1471.68|1478.9|1473|1477.43|1471.53|33
1732236430000|2024-11-22 00:47:10|1477.55|1471.65|1477.85|1471.95|1477.85|1471.95|1476.45|1470.55|35
1732236440000|2024-11-22 00:47:20|1477.9|1472|1478.45|1472.55|1479.4|1473.5|1477.53|1471.63|31
1732236450000|2024-11-22 00:47:30|1478.58|1472.68|1477.9|1472|1478.75|1472.85|1477.9|1472|22
1732236460000|2024-11-22 00:47:40|1477.95|1472.05|1476.4|1470.5|1478.45|1472.55|1475.55|1469.65|29
1732236470000|2024-11-22 00:47:50|1476.45|1470.55|1476.23|1470.33|1476.65|1470.75|1475.88|1469.98|34
1732236480000|2024-11-22 00:48:00|1476.2|1470.3|1476.45|1470.55|1477.39|1471.49|1476.2|1470.3|31
1732236490000|2024-11-22 00:48:10|1476.6|1470.7|1476.47|1470.57|1477.1|1471.2|1476.45|1470.55|29
1732236500000|2024-11-22 00:48:20|1476.41|1470.51|1478|1472.1|1478|1472.1|1476.32|1470.42|29
1732236510000|2024-11-22 00:48:30|1478.19|1472.29|1479.2|1473.3|1479.45|1473.55|1478.19|1472.29|33
1732236520000|2024-11-22 00:48:40|1479.25|1473.35|1477.7|1471.8|1479.25|1473.35|1477.7|1471.8|24
1732236530000|2024-11-22 00:48:50|1477.51|1471.61|1477.48|1471.58|1477.73|1471.83|1477.4|1471.5|29
1732236540000|2024-11-22 00:49:00|1477.45|1471.55|1477.5|1471.6|1478.45|1472.55|1477.45|1471.55|30
1732236550000|2024-11-22 00:49:10|1477.54|1471.64|1477.46|1471.56|1478.05|1472.15|1477.43|1471.53|28
1732236560000|2024-11-22 00:49:20|1477.54|1471.64|1476.35|1470.45|1477.98|1472.08|1476.35|1470.45|30
1732236570000|2024-11-22 00:49:30|1476.15|1470.25|1476|1470.1|1476.45|1470.55|1475.9|1470|25
1732236580000|2024-11-22 00:49:40|1475.95|1470.05|1475.89|1469.99|1476.49|1470.59|1475.7|1469.8|29
1732236590000|2024-11-22 00:49:50|1475.84|1469.94|1476.45|1470.55|1476.8|1470.9|1475.66|1469.76|24
1732236600000|2024-11-22 00:50:00|1476.55|1470.65|1477.15|1471.25|1477.45|1471.55|1476.48|1470.58|28
1732236610000|2024-11-22 00:50:10|1477.1|1471.2|1478.05|1472.15|1478.05|1472.15|1476.95|1471.05|29
1732236620000|2024-11-22 00:50:20|1477.95|1472.05|1478.4|1472.5|1478.55|1472.65|1477.75|1471.85|29
1732236630000|2024-11-22 00:50:30|1478.45|1472.55|1479.45|1473.55|1479.45|1473.55|1477.73|1471.83|26
1732236640000|2024-11-22 00:50:40|1479.39|1473.49|1479.56|1473.66|1479.95|1474.05|1479.39|1473.49|21
1732236650000|2024-11-22 00:50:50|1479.48|1473.58|1479|1473.1|1479.5|1473.6|1478.55|1472.65|33
1732236660000|2024-11-22 00:51:00|1478.95|1473.05|1478.6|1472.7|1479.05|1473.15|1478.54|1472.64|24
1732236670000|2024-11-22 00:51:10|1478.67|1472.77|1479.62|1473.72|1480.15|1474.25|1478.65|1472.75|31
1732236680000|2024-11-22 00:51:20|1479.63|1473.73|1480.45|1474.55|1480.45|1474.55|1479.54|1473.64|13
1732236690000|2024-11-22 00:51:30|1480.43|1474.53|1481.15|1475.25|1481.15|1475.25|1480.43|1474.53|21
1732236700000|2024-11-22 00:51:40|1481.2|1475.3|1481.5|1475.6|1481.5|1475.6|1481.2|1475.3|22
1732236710000|2024-11-22 00:51:50|1481.9|1476|1482.45|1476.55|1482.45|1476.55|1481.4|1475.5|16
1732236720000|2024-11-22 00:52:00|1482.39|1476.49|1482.65|1476.75|1483.45|1477.55|1482.39|1476.49|30
1732236730000|2024-11-22 00:52:10|1482.85|1476.95|1482.85|1476.95|1482.85|1476.95|1481.78|1475.88|26
1732236740000|2024-11-22 00:52:20|1482.83|1476.93|1482.93|1477.03|1483.37|1477.47|1482.55|1476.65|28
1732236750000|2024-11-22 00:52:30|1482.88|1476.98|1482.7|1476.8|1483.45|1477.55|1482.7|1476.8|26
1732236760000|2024-11-22 00:52:40|1482.75|1476.85|1482|1476.1|1482.95|1477.05|1481.9|1476|24
1732236770000|2024-11-22 00:52:50|1481.85|1475.95|1480.95|1475.05|1481.85|1475.95|1480.95|1475.05|32
1732236780000|2024-11-22 00:53:00|1481|1475.1|1480.55|1474.65|1481.1|1475.2|1480.51|1474.61|25
1732236790000|2024-11-22 00:53:10|1480.58|1474.68|1480.55|1474.65|1481.1|1475.2|1480.55|1474.65|29
1732236800000|2024-11-22 00:53:20|1480.53|1474.63|1481.4|1475.5|1481.45|1475.55|1480.53|1474.63|25
1732236810000|2024-11-22 00:53:30|1481.45|1475.55|1480.85|1474.95|1481.45|1475.55|1480.58|1474.68|27
1732236820000|2024-11-22 00:53:40|1480.8|1474.9|1480.45|1474.55|1480.85|1474.95|1480.45|1474.55|14
1732236830000|2024-11-22 00:53:50|1480.2|1474.3|1480.41|1474.51|1480.41|1474.51|1479.7|1473.8|21
1732236840000|2024-11-22 00:54:00|1480.39|1474.49|1480.78|1474.88|1481.03|1475.13|1479.58|1473.68|23
1732236850000|2024-11-22 00:54:10|1480.83|1474.93|1479.56|1473.66|1480.83|1474.93|1479.4|1473.5|33
1732236860000|2024-11-22 00:54:20|1479.58|1473.68|1478.63|1472.73|1480|1474.1|1478.63|1472.73|33
1732236870000|2024-11-22 00:54:30|1478.65|1472.75|1478.58|1472.68|1478.84|1472.94|1478.39|1472.49|31
1732236880000|2024-11-22 00:54:40|1478.55|1472.65|1478.47|1472.57|1478.62|1472.72|1478.39|1472.49|25
1732236890000|2024-11-22 00:54:50|1478.46|1472.56|1478.45|1472.55|1478.48|1472.58|1477.65|1471.75|20
1732236900000|2024-11-22 00:55:00|1478.42|1472.52|1478.48|1472.58|1478.49|1472.59|1477.46|1471.56|29
1732236910000|2024-11-22 00:55:10|1478.5|1472.6|1478.58|1472.68|1479.6|1473.7|1478.5|1472.6|34
1732236920000|2024-11-22 00:55:20|1478.63|1472.73|1480.45|1474.55|1480.45|1474.55|1478.63|1472.73|35
1732236930000|2024-11-22 00:55:30|1480.55|1474.65|1480.1|1474.2|1480.58|1474.68|1479.8|1473.9|24
1732236940000|2024-11-22 00:55:40|1479.95|1474.05|1479.2|1473.3|1480.05|1474.15|1478.7|1472.8|32
1732236950000|2024-11-22 00:55:50|1478.85|1472.95|1479.05|1473.15|1479.9|1474|1478.85|1472.95|30
1732236960000|2024-11-22 00:56:00|1479.1|1473.2|1479.63|1473.73|1479.72|1473.82|1479.1|1473.2|23
1732236970000|2024-11-22 00:56:10|1479.62|1473.72|1480.08|1474.18|1480.45|1474.55|1479.55|1473.65|26
1732236980000|2024-11-22 00:56:20|1480.1|1474.2|1479.73|1473.83|1480.1|1474.2|1479.61|1473.71|26
1732236990000|2024-11-22 00:56:30|1479.65|1473.75|1479.54|1473.64|1479.72|1473.82|1479.22|1473.32|26
1732237000000|2024-11-22 00:56:40|1479.48|1473.58|1479.54|1473.64|1479.58|1473.68|1479.15|1473.25|27
1732237010000|2024-11-22 00:56:50|1479.55|1473.65|1480.46|1474.56|1480.53|1474.63|1479.55|1473.65|22
1732237020000|2024-11-22 00:57:00|1480.53|1474.63|1482.55|1476.65|1482.6|1476.7|1480.53|1474.63|25
1732237030000|2024-11-22 00:57:10|1482.58|1476.68|1483|1477.1|1483.45|1477.55|1482.58|1476.68|21
1732237040000|2024-11-22 00:57:20|1482.94|1477.04|1482.95|1477.05|1483.1|1477.2|1482.75|1476.85|33
1732237050000|2024-11-22 00:57:30|1482.9|1477|1483.15|1477.25|1483.74|1477.84|1482.9|1477|19
1732237060000|2024-11-22 00:57:40|1483.25|1477.35|1483.05|1477.15|1483.4|1477.5|1482.7|1476.8|24
1732237070000|2024-11-22 00:57:50|1483|1477.1|1482.95|1477.05|1483.15|1477.25|1482.95|1477.05|28
1732237080000|2024-11-22 00:58:00|1483|1477.1|1482.05|1476.15|1483.1|1477.2|1481.85|1475.95|29
1732237090000|2024-11-22 00:58:10|1482|1476.1|1481.9|1476|1482.45|1476.55|1481.55|1475.65|35
1732237100000|2024-11-22 00:58:20|1482.05|1476.15|1481.9|1476|1482.25|1476.35|1481.9|1476|26
1732237110000|2024-11-22 00:58:30|1481.88|1475.98|1482.41|1476.51|1482.41|1476.51|1481.51|1475.61|32
1732237120000|2024-11-22 00:58:40|1482.39|1476.49|1482.62|1476.72|1483.51|1477.61|1482.39|1476.49|24
1732237130000|2024-11-22 00:58:50|1482.75|1476.85|1482.98|1477.08|1483.05|1477.15|1482.65|1476.75|24
1732237140000|2024-11-22 00:59:00|1482.89|1476.99|1482.85|1476.95|1483.45|1477.55|1482.75|1476.85|20
1732237150000|2024-11-22 00:59:10|1482.81|1476.91|1483.45|1477.55|1483.85|1477.95|1482.65|1476.75|18
1732237160000|2024-11-22 00:59:20|1483.43|1477.53|1483.43|1477.53|1483.45|1477.55|1483.43|1477.53|5
1732237170000|2024-11-22 00:59:30|1483.45|1477.55|1483.37|1477.47|1483.45|1477.55|1482.65|1476.75|24
1732237180000|2024-11-22 00:59:40|1483.39|1477.49|1482.43|1476.53|1483.39|1477.49|1482.18|1476.28|24
1732237190000|2024-11-22 00:59:50|1482.42|1476.52|1482.45|1476.55|1482.45|1476.55|1481.89|1475.99|20
1732237200000|2024-11-22 01:00:00|1482.43|1476.53|1483.52|1477.62|1483.63|1477.73|1482.43|1476.53|19
1732237210000|2024-11-22 01:00:10|1483.54|1477.64|1483.55|1477.65|1483.6|1477.7|1482.9|1477|31
1732237220000|2024-11-22 01:00:20|1483.57|1477.67|1482.75|1476.85|1483.66|1477.76|1482.75|1476.85|30
1732237230000|2024-11-22 01:00:30|1482.73|1476.83|1483.42|1477.52|1483.45|1477.55|1482.55|1476.65|21
1732237240000|2024-11-22 01:00:40|1483.45|1477.55|1483.6|1477.7|1483.8|1477.9|1483.2|1477.3|22
1732237250000|2024-11-22 01:00:50|1483.53|1477.63|1482.75|1476.85|1483.6|1477.7|1482.67|1476.77|26
1732237260000|2024-11-22 01:01:00|1482.68|1476.78|1483.35|1477.45|1485|1479.1|1482.4|1476.5|35
1732237270000|2024-11-22 01:01:10|1482.75|1476.85|1482.1|1476.2|1483.7|1477.8|1481.53|1475.63|35
1732237280000|2024-11-22 01:01:20|1482.12|1476.22|1481.48|1475.58|1482.45|1476.55|1480.6|1474.7|28
1732237290000|2024-11-22 01:01:30|1481.49|1475.59|1482.8|1476.9|1483.05|1477.15|1481.45|1475.55|28
1732237300000|2024-11-22 01:01:40|1482.85|1476.95|1482.51|1476.61|1482.85|1476.95|1482.5|1476.6|20
1732237310000|2024-11-22 01:01:50|1482.36|1476.46|1480.65|1474.75|1482.36|1476.46|1480.65|1474.75|28
1732237320000|2024-11-22 01:02:00|1480.69|1474.79|1479.98|1474.08|1481.43|1475.53|1479.75|1473.85|29
1732237330000|2024-11-22 01:02:10|1480.02|1474.12|1478.65|1472.75|1480.74|1474.84|1478.65|1472.75|35
1732237340000|2024-11-22 01:02:20|1478.7|1472.8|1478.39|1472.49|1478.8|1472.9|1478.05|1472.15|34
1732237350000|2024-11-22 01:02:30|1478.4|1472.5|1481.49|1475.59|1481.49|1475.59|1478.36|1472.46|28
1732237360000|2024-11-22 01:02:40|1481.35|1475.45|1479.45|1473.55|1481.35|1475.45|1479.45|1473.55|37
1732237370000|2024-11-22 01:02:50|1479.53|1473.63|1478.51|1472.61|1479.53|1473.63|1478.25|1472.35|28
1732237380000|2024-11-22 01:03:00|1478.42|1472.52|1481.3|1475.4|1481.3|1475.4|1478.42|1472.52|34
1732237390000|2024-11-22 01:03:10|1481.6|1475.7|1482.3|1476.4|1482.43|1476.53|1480.6|1474.7|34
1732237400000|2024-11-22 01:03:20|1482.05|1476.15|1482.3|1476.4|1482.3|1476.4|1481.45|1475.55|30
1732237410000|2024-11-22 01:03:30|1482.51|1476.61|1483.54|1477.64|1483.9|1478|1482.5|1476.6|26
1732237420000|2024-11-22 01:03:40|1483.57|1477.67|1484.05|1478.15|1484.52|1478.62|1483.57|1477.67|29
1732237430000|2024-11-22 01:03:50|1483.95|1478.05|1483.53|1477.63|1484.04|1478.14|1483.43|1477.53|36
1732237440000|2024-11-22 01:04:00|1483.54|1477.64|1483.44|1477.54|1484.45|1478.55|1483.43|1477.53|29
1732237450000|2024-11-22 01:04:10|1483.45|1477.55|1482.95|1477.05|1483.48|1477.58|1482.45|1476.55|29
1732237460000|2024-11-22 01:04:20|1483|1477.1|1482.55|1476.65|1483.05|1477.15|1482.55|1476.65|14
1732237470000|2024-11-22 01:04:30|1482.2|1476.3|1482|1476.1|1482.38|1476.48|1481.51|1475.61|26
1732237480000|2024-11-22 01:04:40|1481.85|1475.95|1482.2|1476.3|1482.26|1476.36|1481.54|1475.64|33
1732237490000|2024-11-22 01:04:50|1482.25|1476.35|1481.69|1475.79|1482.25|1476.35|1481.53|1475.63|30
1732237500000|2024-11-22 01:05:00|1481.63|1475.73|1482.53|1476.63|1482.85|1476.95|1481.52|1475.62|35
1732237510000|2024-11-22 01:05:10|1482.48|1476.58|1482.55|1476.65|1482.7|1476.8|1482.2|1476.3|25
1732237520000|2024-11-22 01:05:20|1482.52|1476.62|1481.9|1476|1482.65|1476.75|1481.85|1475.95|27
1732237530000|2024-11-22 01:05:30|1481.89|1475.99|1482.63|1476.73|1482.7|1476.8|1481.79|1475.89|28
1732237540000|2024-11-22 01:05:40|1482.6|1476.7|1484.7|1478.8|1484.7|1478.8|1482.45|1476.55|33
1732237550000|2024-11-22 01:05:50|1485.55|1479.65|1483.75|1477.85|1485.55|1479.65|1483.5|1477.6|30
1732237560000|2024-11-22 01:06:00|1483.73|1477.83|1483.02|1477.12|1483.73|1477.83|1482.5|1476.6|33
1732237570000|2024-11-22 01:06:10|1482.88|1476.98|1483.68|1477.78|1484.1|1478.2|1482.53|1476.63|34
1732237580000|2024-11-22 01:06:20|1483.57|1477.67|1482.49|1476.59|1484.43|1478.53|1482.49|1476.59|37
1732237590000|2024-11-22 01:06:30|1482.54|1476.64|1483.33|1477.43|1483.33|1477.43|1482.49|1476.59|36
1732237600000|2024-11-22 01:06:40|1483.72|1477.82|1484.51|1478.61|1485.2|1479.3|1483.53|1477.63|36
1732237610000|2024-11-22 01:06:50|1484.48|1478.58|1483.52|1477.62|1484.52|1478.62|1483.1|1477.2|30
1732237620000|2024-11-22 01:07:00|1483.54|1477.64|1483.55|1477.65|1484|1478.1|1483.42|1477.52|26
1732237630000|2024-11-22 01:07:10|1483.52|1477.62|1484.15|1478.25|1484.85|1478.95|1483.52|1477.62|34
1732237640000|2024-11-22 01:07:20|1484.3|1478.4|1482.56|1476.66|1485.1|1479.2|1482.56|1476.66|34
1732237650000|2024-11-22 01:07:30|1482.53|1476.63|1482.45|1476.55|1482.73|1476.83|1481.73|1475.83|37
1732237660000|2024-11-22 01:07:40|1482.25|1476.35|1482.73|1476.83|1482.75|1476.85|1481.7|1475.8|32
1732237670000|2024-11-22 01:07:50|1482.7|1476.8|1481.85|1475.95|1482.73|1476.83|1481.45|1475.55|26
1732237680000|2024-11-22 01:08:00|1481.88|1475.98|1481.7|1475.8|1481.95|1476.05|1481.3|1475.4|22
1732237690000|2024-11-22 01:08:10|1481.8|1475.9|1482.84|1476.94|1483.3|1477.4|1481.45|1475.55|18
1732237700000|2024-11-22 01:08:20|1483.44|1477.54|1485.76|1479.86|1485.76|1479.86|1483.44|1477.54|37
1732237710000|2024-11-22 01:08:30|1485.9|1480|1487.7|1481.8|1487.7|1481.8|1485.53|1479.63|25
1732237720000|2024-11-22 01:08:40|1487.58|1481.68|1487.45|1481.55|1487.85|1481.95|1487.04|1481.14|30
1732237730000|2024-11-22 01:08:50|1488.2|1482.3|1489.3|1483.4|1489.3|1483.4|1487.86|1481.96|28
1732237740000|2024-11-22 01:09:00|1489.35|1483.45|1489.61|1483.71|1490.55|1484.65|1489.35|1483.45|34
1732237750000|2024-11-22 01:09:10|1489.64|1483.74|1490.57|1484.67|1490.57|1484.67|1489.64|1483.74|22
1732237760000|2024-11-22 01:09:20|1490.6|1484.7|1490.55|1484.65|1490.81|1484.91|1490.43|1484.53|22
1732237770000|2024-11-22 01:09:30|1490.68|1484.78|1491.88|1485.98|1491.95|1486.05|1490.68|1484.78|34
1732237780000|2024-11-22 01:09:40|1491.78|1485.88|1490.55|1484.65|1491.78|1485.88|1490.54|1484.64|33
1732237790000|2024-11-22 01:09:50|1490.38|1484.48|1489.58|1483.68|1490.51|1484.61|1489.53|1483.63|30
1732237800000|2024-11-22 01:10:00|1489.6|1483.7|1488.58|1482.68|1489.63|1483.73|1488.58|1482.68|33
1732237810000|2024-11-22 01:10:10|1488.56|1482.66|1487.6|1481.7|1488.61|1482.71|1487.51|1481.61|24
1732237820000|2024-11-22 01:10:20|1487.64|1481.74|1489.2|1483.3|1489.4|1483.5|1487.58|1481.68|33
1732237830000|2024-11-22 01:10:30|1489.1|1483.2|1487.51|1481.61|1489.43|1483.53|1487.51|1481.61|31
1732237840000|2024-11-22 01:10:40|1487.8|1481.9|1487.43|1481.53|1487.8|1481.9|1486.95|1481.05|30
1732237850000|2024-11-22 01:10:50|1487.48|1481.58|1487.62|1481.72|1487.67|1481.77|1486.53|1480.63|33
1732237860000|2024-11-22 01:11:00|1487.57|1481.67|1487.5|1481.6|1487.66|1481.76|1487.05|1481.15|34
1732237870000|2024-11-22 01:11:10|1487.3|1481.4|1486.45|1480.55|1487.57|1481.67|1486.15|1480.25|25
1732237880000|2024-11-22 01:11:20|1486.48|1480.58|1486.47|1480.57|1486.54|1480.64|1486.1|1480.2|30
1732237890000|2024-11-22 01:11:30|1486.42|1480.52|1488.48|1482.58|1488.56|1482.66|1486.42|1480.52|36
1732237900000|2024-11-22 01:11:40|1488.43|1482.53|1489.58|1483.68|1489.95|1484.05|1488.3|1482.4|32
1732237910000|2024-11-22 01:11:50|1489.57|1483.67|1488.88|1482.98|1489.59|1483.69|1488.84|1482.94|26
1732237920000|2024-11-22 01:12:00|1488.75|1482.85|1488.67|1482.77|1488.89|1482.99|1488.43|1482.53|32
1732237930000|2024-11-22 01:12:10|1488.71|1482.81|1487.5|1481.6|1488.81|1482.91|1487.5|1481.6|30
1732237940000|2024-11-22 01:12:20|1487.49|1481.59|1489.5|1483.6|1489.5|1483.6|1487.49|1481.59|30
1732237950000|2024-11-22 01:12:30|1489.59|1483.69|1489.59|1483.69|1489.62|1483.72|1488.64|1482.74|30
1732237960000|2024-11-22 01:12:40|1489.54|1483.64|1489.64|1483.74|1489.73|1483.83|1489.5|1483.6|27
1732237970000|2024-11-22 01:12:50|1489.75|1483.85|1490.75|1484.85|1491.41|1485.51|1489.64|1483.74|30
1732237980000|2024-11-22 01:13:00|1490.69|1484.79|1492.1|1486.2|1492.1|1486.2|1490.58|1484.68|29
1732237990000|2024-11-22 01:13:10|1491.92|1486.02|1493.25|1487.35|1493.45|1487.55|1491.92|1486.02|34
1732238000000|2024-11-22 01:13:20|1493.44|1487.54|1492.61|1486.71|1493.44|1487.54|1492.57|1486.67|24
1732238010000|2024-11-22 01:13:30|1492.78|1486.88|1492.64|1486.74|1493.51|1487.61|1492.64|1486.74|24
1732238020000|2024-11-22 01:13:40|1492.53|1486.63|1492.54|1486.64|1492.6|1486.7|1491.54|1485.64|31
1732238030000|2024-11-22 01:13:50|1492.59|1486.69|1491.55|1485.65|1492.59|1486.69|1491.45|1485.55|26
1732238040000|2024-11-22 01:14:00|1491.5|1485.6|1491.95|1486.05|1492.05|1486.15|1491.5|1485.6|27
1732238050000|2024-11-22 01:14:10|1491.98|1486.08|1493.35|1487.45|1493.5|1487.6|1491.98|1486.08|33
1732238060000|2024-11-22 01:14:20|1493.5|1487.6|1493.52|1487.62|1493.6|1487.7|1492.82|1486.92|33
1732238070000|2024-11-22 01:14:30|1493.6|1487.7|1493.57|1487.67|1493.8|1487.9|1493.25|1487.35|27
1732238080000|2024-11-22 01:14:40|1493.59|1487.69|1493.7|1487.8|1493.9|1488|1493.54|1487.64|20
1732238090000|2024-11-22 01:14:50|1493.67|1487.77|1493.55|1487.65|1493.75|1487.85|1493.45|1487.55|26
1732238100000|2024-11-22 01:15:00|1493.57|1487.67|1493.45|1487.55|1493.73|1487.83|1493.3|1487.4|33
1732238110000|2024-11-22 01:15:10|1493.5|1487.6|1492.6|1486.7|1493.7|1487.8|1491.82|1485.92|35
1732238120000|2024-11-22 01:15:20|1492.45|1486.55|1493.6|1487.7|1493.6|1487.7|1492.3|1486.4|27
1732238130000|2024-11-22 01:15:30|1493.85|1487.95|1493.4|1487.5|1493.85|1487.95|1492.74|1486.84|32
1732238140000|2024-11-22 01:15:40|1493.37|1487.47|1492.57|1486.67|1493.45|1487.55|1492.55|1486.65|23
1732238150000|2024-11-22 01:15:50|1492.55|1486.65|1491.5|1485.6|1493|1487.1|1491.47|1485.57|27
1732238160000|2024-11-22 01:16:00|1491.54|1485.64|1492.57|1486.67|1492.65|1486.75|1491.49|1485.59|24
1732238170000|2024-11-22 01:16:10|1492.56|1486.66|1493.54|1487.64|1493.57|1487.67|1492.54|1486.64|30
1732238180000|2024-11-22 01:16:20|1493.45|1487.55|1492|1486.1|1493.6|1487.7|1492|1486.1|30
1732238190000|2024-11-22 01:16:30|1492.1|1486.2|1492.5|1486.6|1492.54|1486.64|1491.55|1485.65|33
1732238200000|2024-11-22 01:16:40|1492.43|1486.53|1492.51|1486.61|1492.53|1486.63|1492.41|1486.51|21
1732238210000|2024-11-22 01:16:50|1492.54|1486.64|1492.51|1486.61|1493.8|1487.9|1492.48|1486.58|33
1732238220000|2024-11-22 01:17:00|1492.55|1486.65|1493|1487.1|1493.45|1487.55|1492.46|1486.56|34
1732238230000|2024-11-22 01:17:10|1492.53|1486.63|1493.45|1487.55|1493.48|1487.58|1492.49|1486.59|30
1732238240000|2024-11-22 01:17:20|1493.48|1487.58|1494.1|1488.2|1494.1|1488.2|1493.45|1487.55|31
1732238250000|2024-11-22 01:17:30|1494.55|1488.65|1497.48|1491.58|1498.32|1492.42|1494.4|1488.5|37
1732238260000|2024-11-22 01:17:40|1497.53|1491.63|1496.65|1490.75|1497.65|1491.75|1496.6|1490.7|26
1732238270000|2024-11-22 01:17:50|1496.62|1490.72|1493.59|1487.69|1496.62|1490.72|1493.48|1487.58|36
1732238280000|2024-11-22 01:18:00|1493.49|1487.59|1492.9|1487|1493.6|1487.7|1491.65|1485.75|29
1732238290000|2024-11-22 01:18:10|1492.5|1486.6|1491.43|1485.53|1492.55|1486.65|1491.4|1485.5|27
1732238300000|2024-11-22 01:18:20|1490.7|1484.8|1491.9|1486|1491.9|1486|1490.48|1484.58|24
1732238310000|2024-11-22 01:18:30|1491.45|1485.55|1490.47|1484.57|1491.85|1485.95|1490.45|1484.55|27
1732238320000|2024-11-22 01:18:40|1490.52|1484.62|1490.83|1484.93|1490.89|1484.99|1490.45|1484.55|29
1732238330000|2024-11-22 01:18:50|1491.45|1485.55|1490.59|1484.69|1491.45|1485.55|1490.3|1484.4|21
1732238340000|2024-11-22 01:19:00|1490.57|1484.67|1491.39|1485.49|1491.45|1485.55|1490.45|1484.55|25
1732238350000|2024-11-22 01:19:10|1491.43|1485.53|1492.37|1486.47|1492.45|1486.55|1491.43|1485.53|31
1732238360000|2024-11-22 01:19:20|1491.87|1485.97|1492.6|1486.7|1493.45|1487.55|1491.59|1485.69|27
1732238370000|2024-11-22 01:19:30|1492.7|1486.8|1494.6|1488.7|1494.85|1488.95|1492.54|1486.64|30
1732238380000|2024-11-22 01:19:40|1494.57|1488.67|1495.57|1489.67|1496.1|1490.2|1494.51|1488.61|30
1732238390000|2024-11-22 01:19:50|1495.54|1489.64|1494.57|1488.67|1495.54|1489.64|1494.45|1488.55|29
1732238400000|2024-11-22 01:20:00|1494.54|1488.64|1495.3|1489.4|1495.42|1489.52|1494.5|1488.6|27
1732238410000|2024-11-22 01:20:10|1495.25|1489.35|1494.54|1488.64|1495.45|1489.55|1494.48|1488.58|30
1732238420000|2024-11-22 01:20:20|1494.64|1488.74|1497.05|1491.15|1497.05|1491.15|1494.61|1488.71|32
1732238430000|2024-11-22 01:20:30|1497.13|1491.23|1497.48|1491.58|1497.6|1491.7|1496.54|1490.64|23
1732238440000|2024-11-22 01:20:40|1497.43|1491.53|1495.67|1489.77|1497.8|1491.9|1495.67|1489.77|27
1732238450000|2024-11-22 01:20:50|1495.6|1489.7|1495.45|1489.55|1496.45|1490.55|1495.35|1489.45|31
1732238460000|2024-11-22 01:21:00|1495.43|1489.53|1495.9|1490|1495.9|1490|1495.37|1489.47|34
1732238470000|2024-11-22 01:21:10|1495.95|1490.05|1495.65|1489.75|1496.37|1490.47|1495.45|1489.55|36
1732238480000|2024-11-22 01:21:20|1495.45|1489.55|1496.48|1490.58|1497.7|1491.8|1495.45|1489.55|30
1732238490000|2024-11-22 01:21:30|1496.85|1490.95|1496.51|1490.61|1497.05|1491.15|1496.41|1490.51|35
1732238500000|2024-11-22 01:21:40|1496.6|1490.7|1496.51|1490.61|1496.95|1491.05|1496.43|1490.53|33
1732238510000|2024-11-22 01:21:50|1496.8|1490.9|1496.57|1490.67|1496.95|1491.05|1496.38|1490.48|29
1732238520000|2024-11-22 01:22:00|1496.54|1490.64|1496.54|1490.64|1496.64|1490.74|1496.49|1490.59|29
1732238530000|2024-11-22 01:22:10|1496.3|1490.4|1496.48|1490.58|1496.8|1490.9|1496.1|1490.2|34
1732238540000|2024-11-22 01:22:20|1496.41|1490.51|1496.21|1490.31|1496.43|1490.53|1495.4|1489.5|29
1732238550000|2024-11-22 01:22:30|1496.3|1490.4|1495.76|1489.86|1497.1|1491.2|1495.7|1489.8|34
1732238560000|2024-11-22 01:22:40|1495.72|1489.82|1496|1490.1|1496.51|1490.61|1495.55|1489.65|33
1732238570000|2024-11-22 01:22:50|1496.01|1490.11|1496.48|1490.58|1496.55|1490.65|1495.92|1490.02|31
1732238580000|2024-11-22 01:23:00|1495.97|1490.07|1496|1490.1|1496.12|1490.22|1495.62|1489.72|36
1732238590000|2024-11-22 01:23:10|1496.02|1490.12|1495.37|1489.47|1496.02|1490.12|1495.37|1489.47|34
1732238600000|2024-11-22 01:23:20|1495.38|1489.48|1494.88|1488.98|1495.6|1489.7|1494.45|1488.55|31
1732238610000|2024-11-22 01:23:30|1495.32|1489.42|1494.79|1488.89|1495.45|1489.55|1494.6|1488.7|28
1732238620000|2024-11-22 01:23:40|1494.76|1488.86|1494.55|1488.65|1494.82|1488.92|1493.9|1488|28
1732238630000|2024-11-22 01:23:50|1494.61|1488.71|1494.56|1488.66|1494.63|1488.73|1494.5|1488.6|27
1732238640000|2024-11-22 01:24:00|1494.5|1488.6|1494.45|1488.55|1494.93|1489.03|1494.45|1488.55|36
1732238650000|2024-11-22 01:24:10|1494.55|1488.65|1493.82|1487.92|1494.7|1488.8|1493.78|1487.88|15
1732238660000|2024-11-22 01:24:20|1493.89|1487.99|1494.43|1488.53|1494.43|1488.53|1493.5|1487.6|25
1732238670000|2024-11-22 01:24:30|1494.41|1488.51|1494.57|1488.67|1494.85|1488.95|1494.41|1488.51|25
1732238680000|2024-11-22 01:24:40|1494.54|1488.64|1494.54|1488.64|1494.57|1488.67|1494.48|1488.58|26
1732238690000|2024-11-22 01:24:50|1494.51|1488.61|1494.5|1488.6|1494.57|1488.67|1494.37|1488.47|29
1732238700000|2024-11-22 01:25:00|1494.48|1488.58|1491.69|1485.79|1494.48|1488.58|1491.69|1485.79|30
1732238710000|2024-11-22 01:25:10|1491.87|1485.97|1492.39|1486.49|1492.42|1486.52|1491.4|1485.5|28
1732238720000|2024-11-22 01:25:20|1492.32|1486.42|1491.55|1485.65|1492.34|1486.44|1491.45|1485.55|31
1732238730000|2024-11-22 01:25:30|1491.48|1485.58|1490.45|1484.55|1491.65|1485.75|1490.45|1484.55|18
1732238740000|2024-11-22 01:25:40|1490.48|1484.58|1490.47|1484.57|1490.57|1484.67|1490.45|1484.55|11
1732238750000|2024-11-22 01:25:50|1490.45|1484.55|1488.47|1482.57|1490.47|1484.57|1488.45|1482.55|20
1732238760000|2024-11-22 01:26:00|1488.49|1482.59|1488.42|1482.52|1488.55|1482.65|1488.42|1482.52|25
1732238770000|2024-11-22 01:26:10|1488.38|1482.48|1488.45|1482.55|1488.8|1482.9|1488.35|1482.45|24
1732238780000|2024-11-22 01:26:20|1488.46|1482.56|1487.35|1481.45|1488.57|1482.67|1486.48|1480.58|28
1732238790000|2024-11-22 01:26:30|1487.37|1481.47|1487.48|1481.58|1487.5|1481.6|1486.45|1480.55|22
1732238800000|2024-11-22 01:26:40|1487.5|1481.6|1488.5|1482.6|1489.39|1483.49|1487.48|1481.58|28
1732238810000|2024-11-22 01:26:50|1488.48|1482.58|1487.48|1481.58|1488.48|1482.58|1487.39|1481.49|18
1732238820000|2024-11-22 01:27:00|1487.46|1481.56|1488.45|1482.55|1488.55|1482.65|1487.44|1481.54|26
1732238830000|2024-11-22 01:27:10|1488.52|1482.62|1489.23|1483.33|1489.4|1483.5|1488.49|1482.59|26
1732238840000|2024-11-22 01:27:20|1489.05|1483.15|1488.56|1482.66|1489.45|1483.55|1488.48|1482.58|32
1732238850000|2024-11-22 01:27:30|1488.57|1482.67|1488.5|1482.6|1489.41|1483.51|1488.45|1482.55|24
1732238860000|2024-11-22 01:27:40|1488.46|1482.56|1488.5|1482.6|1488.95|1483.05|1488.45|1482.55|22
1732238870000|2024-11-22 01:27:50|1488.48|1482.58|1488.94|1483.04|1490.55|1484.65|1488.48|1482.58|27
1732238880000|2024-11-22 01:28:00|1489.47|1483.57|1489.02|1483.12|1489.47|1483.57|1488.54|1482.64|33
1732238890000|2024-11-22 01:28:10|1489.08|1483.18|1490.3|1484.4|1490.3|1484.4|1489.08|1483.18|24
1732238900000|2024-11-22 01:28:20|1490.35|1484.45|1489.73|1483.83|1490.8|1484.9|1489.7|1483.8|27
1732238910000|2024-11-22 01:28:30|1489.72|1483.82|1488.71|1482.81|1489.72|1483.82|1488.6|1482.7|30
1732238920000|2024-11-22 01:28:40|1488.74|1482.84|1489.41|1483.51|1489.43|1483.53|1488.68|1482.78|25
1732238930000|2024-11-22 01:28:50|1489.43|1483.53|1489.53|1483.63|1489.59|1483.69|1489.43|1483.53|16
1732238940000|2024-11-22 01:29:00|1489.76|1483.86|1489.4|1483.5|1489.9|1484|1489.28|1483.38|29
1732238950000|2024-11-22 01:29:10|1489.36|1483.46|1489.59|1483.69|1489.75|1483.85|1489.36|1483.46|29
1732238960000|2024-11-22 01:29:20|1489.57|1483.67|1490.38|1484.48|1490.43|1484.53|1489.42|1483.52|26
1732238970000|2024-11-22 01:29:30|1490.39|1484.49|1491.1|1485.2|1491.33|1485.43|1490.39|1484.49|23
1732238980000|2024-11-22 01:29:40|1491.35|1485.45|1492.25|1486.35|1492.25|1486.35|1491.35|1485.45|29
1732238990000|2024-11-22 01:29:50|1492.15|1486.25|1491.76|1485.86|1492.52|1486.62|1491.73|1485.83|34
1732239000000|2024-11-22 01:30:00|1491.79|1485.89|1490.6|1484.7|1491.91|1486.01|1490.6|1484.7|29
1732239010000|2024-11-22 01:30:10|1490.65|1484.75|1490.73|1484.83|1490.75|1484.85|1490.35|1484.45|30
1732239020000|2024-11-22 01:30:20|1490.8|1484.9|1490.51|1484.61|1490.96|1485.06|1490.45|1484.55|33
1732239030000|2024-11-22 01:30:30|1490.54|1484.64|1490.45|1484.55|1490.59|1484.69|1489.75|1483.85|29
1732239040000|2024-11-22 01:30:40|1490.49|1484.59|1490.12|1484.22|1490.57|1484.67|1489.81|1483.91|24
1732239050000|2024-11-22 01:30:50|1490.49|1484.59|1490.5|1484.6|1490.59|1484.69|1490.08|1484.18|26
1732239060000|2024-11-22 01:31:00|1490.48|1484.58|1489.7|1483.8|1490.59|1484.69|1488.82|1482.92|31
1732239070000|2024-11-22 01:31:10|1489.8|1483.9|1488.02|1482.12|1489.8|1483.9|1487.8|1481.9|33
1732239080000|2024-11-22 01:31:20|1488.54|1482.64|1489.49|1483.59|1489.95|1484.05|1488.5|1482.6|23
1732239090000|2024-11-22 01:31:30|1489.52|1483.62|1488.82|1482.92|1489.59|1483.69|1488.74|1482.84|29
1732239100000|2024-11-22 01:31:40|1488.79|1482.89|1488.81|1482.91|1489.47|1483.57|1488.73|1482.83|29
1732239110000|2024-11-22 01:31:50|1488.76|1482.86|1487.67|1481.77|1488.8|1482.9|1487.67|1481.77|31
1732239120000|2024-11-22 01:32:00|1487.65|1481.75|1487.5|1481.6|1487.8|1481.9|1486.82|1480.92|34
1732239130000|2024-11-22 01:32:10|1487.43|1481.53|1487.46|1481.56|1487.57|1481.67|1487.43|1481.53|28
1732239140000|2024-11-22 01:32:20|1486.88|1480.98|1487.57|1481.67|1487.6|1481.7|1486.88|1480.98|28
1732239150000|2024-11-22 01:32:30|1487.54|1481.64|1486.54|1480.64|1487.6|1481.7|1486.43|1480.53|23
1732239160000|2024-11-22 01:32:40|1486.56|1480.66|1486.48|1480.58|1486.56|1480.66|1486.37|1480.47|19
1732239170000|2024-11-22 01:32:50|1486.46|1480.56|1485.91|1480.01|1486.5|1480.6|1485.83|1479.93|29
1732239180000|2024-11-22 01:33:00|1486.25|1480.35|1485.46|1479.56|1486.3|1480.4|1485.45|1479.55|21
1732239190000|2024-11-22 01:33:10|1485.41|1479.51|1484.49|1478.59|1485.41|1479.51|1484.45|1478.55|20
1732239200000|2024-11-22 01:33:20|1484.55|1478.65|1484.45|1478.55|1484.57|1478.67|1484.43|1478.53|14
1732239210000|2024-11-22 01:33:30|1484.3|1478.4|1484.49|1478.59|1484.65|1478.75|1483.45|1477.55|30
1732239220000|2024-11-22 01:33:40|1484.48|1478.58|1484.48|1478.58|1484.57|1478.67|1484.47|1478.57|22
1732239230000|2024-11-22 01:33:50|1484.39|1478.49|1484.55|1478.65|1484.59|1478.69|1484.38|1478.48|27
1732239240000|2024-11-22 01:34:00|1484.51|1478.61|1483.56|1477.66|1484.85|1478.95|1483.56|1477.66|25
1732239250000|2024-11-22 01:34:10|1483.54|1477.64|1483.45|1477.55|1483.54|1477.64|1483.2|1477.3|23
1732239260000|2024-11-22 01:34:20|1483.51|1477.61|1483.45|1477.55|1483.56|1477.66|1483.44|1477.54|24
1732239270000|2024-11-22 01:34:30|1483.54|1477.64|1485.57|1479.67|1485.57|1479.67|1483.54|1477.64|27
1732239280000|2024-11-22 01:34:40|1485.65|1479.75|1484.58|1478.68|1486.39|1480.49|1484.54|1478.64|32
1732239290000|2024-11-22 01:34:50|1484.53|1478.63|1483.59|1477.69|1484.75|1478.85|1483.45|1477.55|25
1732239300000|2024-11-22 01:35:00|1483.56|1477.66|1483.38|1477.48|1483.75|1477.85|1483.34|1477.44|30
1732239310000|2024-11-22 01:35:10|1483.34|1477.44|1482.51|1476.61|1483.36|1477.46|1482.45|1476.55|31
1732239320000|2024-11-22 01:35:20|1482.46|1476.56|1482.43|1476.53|1482.54|1476.64|1482.43|1476.53|21
1732239330000|2024-11-22 01:35:30|1482.45|1476.55|1482.33|1476.43|1482.48|1476.58|1481.5|1475.6|24
1732239340000|2024-11-22 01:35:40|1482.32|1476.42|1480.85|1474.95|1482.32|1476.42|1480.85|1474.95|24
1732239350000|2024-11-22 01:35:50|1480.82|1474.92|1481.43|1475.53|1481.43|1475.53|1480.48|1474.58|20
1732239360000|2024-11-22 01:36:00|1481.45|1475.55|1481.5|1475.6|1482.38|1476.48|1481.45|1475.55|28
1732239370000|2024-11-22 01:36:10|1481.51|1475.61|1481.48|1475.58|1482.34|1476.44|1481.48|1475.58|21
1732239380000|2024-11-22 01:36:20|1481.5|1475.6|1481.44|1475.54|1482.32|1476.42|1481.44|1475.54|30
1732239390000|2024-11-22 01:36:30|1481.42|1475.52|1481.5|1475.6|1482|1476.1|1481.32|1475.42|32
1732239400000|2024-11-22 01:36:40|1481.55|1475.65|1481.44|1475.54|1482.5|1476.6|1481.44|1475.54|28
1732239410000|2024-11-22 01:36:50|1481.52|1475.62|1482.45|1476.55|1482.45|1476.55|1481.45|1475.55|26
1732239420000|2024-11-22 01:37:00|1482.54|1476.64|1483.36|1477.46|1483.7|1477.8|1482.45|1476.55|33
1732239430000|2024-11-22 01:37:10|1483.39|1477.49|1483.41|1477.51|1483.41|1477.51|1482.54|1476.64|29
1732239440000|2024-11-22 01:37:20|1483.39|1477.49|1482.43|1476.53|1483.43|1477.53|1482.2|1476.3|28
1732239450000|2024-11-22 01:37:30|1482.41|1476.51|1482.45|1476.55|1482.5|1476.6|1481.48|1475.58|30
1732239460000|2024-11-22 01:37:40|1482.48|1476.58|1483.39|1477.49|1483.41|1477.51|1482.48|1476.58|26
1732239470000|2024-11-22 01:37:50|1483.41|1477.51|1483.59|1477.69|1483.59|1477.69|1483.34|1477.44|26
1732239480000|2024-11-22 01:38:00|1483.56|1477.66|1483.6|1477.7|1484.34|1478.44|1483.5|1477.6|28
1732239490000|2024-11-22 01:38:10|1483.62|1477.72|1484.41|1478.51|1484.5|1478.6|1483.62|1477.72|31
1732239500000|2024-11-22 01:38:20|1484.39|1478.49|1485.52|1479.62|1485.8|1479.9|1484.39|1478.49|27
1732239510000|2024-11-22 01:38:30|1485.45|1479.55|1487.36|1481.46|1487.39|1481.49|1485.45|1479.55|20
1732239520000|2024-11-22 01:38:40|1487.39|1481.49|1487.5|1481.6|1487.5|1481.6|1487.3|1481.4|13
1732239530000|2024-11-22 01:38:50|1487.48|1481.58|1486.49|1480.59|1487.5|1481.6|1486.45|1480.55|26
1732239540000|2024-11-22 01:39:00|1486.51|1480.61|1486.52|1480.62|1486.55|1480.65|1485.7|1479.8|26
1732239550000|2024-11-22 01:39:10|1486.49|1480.59|1487.6|1481.7|1487.6|1481.7|1486.36|1480.46|27
1732239560000|2024-11-22 01:39:20|1487.48|1481.58|1486.57|1480.67|1487.5|1481.6|1486.53|1480.63|26
1732239570000|2024-11-22 01:39:30|1486.51|1480.61|1486.47|1480.57|1486.7|1480.8|1486.37|1480.47|24
1732239580000|2024-11-22 01:39:40|1486.43|1480.53|1486.45|1480.55|1486.56|1480.66|1486.32|1480.42|28
1732239590000|2024-11-22 01:39:50|1486.42|1480.52|1486.43|1480.53|1486.5|1480.6|1486.38|1480.48|29
1732239600000|2024-11-22 01:40:00|1486.45|1480.55|1485.47|1479.57|1486.52|1480.62|1485.44|1479.54|32
1732239610000|2024-11-22 01:40:10|1485.44|1479.54|1484.6|1478.7|1485.46|1479.56|1484.45|1478.55|24
1732239620000|2024-11-22 01:40:20|1484.5|1478.6|1484.39|1478.49|1484.57|1478.67|1484.32|1478.42|25
1732239630000|2024-11-22 01:40:30|1484.5|1478.6|1484.3|1478.4|1484.55|1478.65|1484.3|1478.4|24
1732239640000|2024-11-22 01:40:40|1484.28|1478.38|1484.5|1478.6|1484.5|1478.6|1484.28|1478.38|30
1732239650000|2024-11-22 01:40:50|1485.1|1479.2|1485.6|1479.7|1485.85|1479.95|1485.1|1479.2|25
1732239660000|2024-11-22 01:41:00|1485.54|1479.64|1485.68|1479.78|1486.05|1480.15|1485.45|1479.55|28
1732239670000|2024-11-22 01:41:10|1485.7|1479.8|1486.54|1480.64|1486.56|1480.66|1485.7|1479.8|30
1732239680000|2024-11-22 01:41:20|1486.51|1480.61|1486.82|1480.92|1487.45|1481.55|1486.5|1480.6|27
1732239690000|2024-11-22 01:41:30|1486.78|1480.88|1487.95|1482.05|1487.95|1482.05|1486.37|1480.47|29
1732239700000|2024-11-22 01:41:40|1488|1482.1|1488.15|1482.25|1488.42|1482.52|1487.45|1481.55|27
1732239710000|2024-11-22 01:41:50|1488.2|1482.3|1488.47|1482.57|1488.52|1482.62|1488.2|1482.3|17
1732239720000|2024-11-22 01:42:00|1488.5|1482.6|1489.43|1483.53|1489.46|1483.56|1488.45|1482.55|22
1732239730000|2024-11-22 01:42:10|1489.41|1483.51|1489.35|1483.45|1489.45|1483.55|1488.84|1482.94|30
1732239740000|2024-11-22 01:42:20|1489.44|1483.54|1488.82|1482.92|1489.52|1483.62|1488.82|1482.92|26
1732239750000|2024-11-22 01:42:30|1489.2|1483.3|1488.94|1483.04|1489.8|1483.9|1488.45|1482.55|33
1732239760000|2024-11-22 01:42:40|1488.91|1483.01|1489.1|1483.2|1489.1|1483.2|1488.73|1482.83|24
1732239770000|2024-11-22 01:42:50|1488.78|1482.88|1488.5|1482.6|1489.15|1483.25|1488.5|1482.6|21
1732239780000|2024-11-22 01:43:00|1488.55|1482.65|1488.53|1482.63|1488.55|1482.65|1488.41|1482.51|20
1732239790000|2024-11-22 01:43:10|1488.5|1482.6|1488.54|1482.64|1489.4|1483.5|1488.5|1482.6|23
1732239800000|2024-11-22 01:43:20|1488.5|1482.6|1488.57|1482.67|1488.6|1482.7|1488.45|1482.55|20
1732239810000|2024-11-22 01:43:30|1488.5|1482.6|1488.56|1482.66|1488.57|1482.67|1488.48|1482.58|22
1732239820000|2024-11-22 01:43:40|1488.54|1482.64|1491.29|1485.39|1491.29|1485.39|1488.45|1482.55|24
1732239830000|2024-11-22 01:43:50|1491.35|1485.45|1491.52|1485.62|1491.9|1486|1491.35|1485.45|30
1732239840000|2024-11-22 01:44:00|1491.54|1485.64|1490.45|1484.55|1491.6|1485.7|1490.45|1484.55|25
1732239850000|2024-11-22 01:44:10|1490.65|1484.75|1490.45|1484.55|1490.8|1484.9|1490.45|1484.55|31
1732239860000|2024-11-22 01:44:20|1490.48|1484.58|1491.49|1485.59|1491.75|1485.85|1490.45|1484.55|34
1732239870000|2024-11-22 01:44:30|1491.47|1485.57|1490.14|1484.24|1491.48|1485.58|1490.14|1484.24|27
1732239880000|2024-11-22 01:44:40|1489.62|1483.72|1490.46|1484.56|1490.6|1484.7|1489.45|1483.55|29
1732239890000|2024-11-22 01:44:50|1490.47|1484.57|1488.53|1482.63|1490.48|1484.58|1488.53|1482.63|27
1732239900000|2024-11-22 01:45:00|1488.56|1482.66|1488.41|1482.51|1488.56|1482.66|1487.67|1481.77|35
1732239910000|2024-11-22 01:45:10|1488.39|1482.49|1490.56|1484.66|1490.85|1484.95|1488.32|1482.42|36
1732239920000|2024-11-22 01:45:20|1490.9|1485|1490.48|1484.58|1490.9|1485|1489.45|1483.55|37
1732239930000|2024-11-22 01:45:30|1490.45|1484.55|1491.39|1485.49|1491.41|1485.51|1490.05|1484.15|32
1732239940000|2024-11-22 01:45:40|1491.41|1485.51|1491.73|1485.83|1492.4|1486.5|1491.3|1485.4|32
1732239950000|2024-11-22 01:45:50|1491.7|1485.8|1493.5|1487.6|1493.7|1487.8|1491.7|1485.8|21
1732239960000|2024-11-22 01:46:00|1493.47|1487.57|1493.38|1487.48|1493.48|1487.58|1492.55|1486.65|34
1732239970000|2024-11-22 01:46:10|1493.43|1487.53|1493.45|1487.55|1494.45|1488.55|1493.43|1487.53|32
1732239980000|2024-11-22 01:46:20|1494|1488.1|1491.63|1485.73|1494.05|1488.15|1491.63|1485.73|36
1732239990000|2024-11-22 01:46:30|1491.6|1485.7|1491.84|1485.94|1492.38|1486.48|1491.48|1485.58|30
1732240000000|2024-11-22 01:46:40|1492.34|1486.44|1492.36|1486.46|1492.5|1486.6|1492.32|1486.42|31
1732240010000|2024-11-22 01:46:50|1492.34|1486.44|1493.51|1487.61|1493.75|1487.85|1492.34|1486.44|27
1732240020000|2024-11-22 01:47:00|1493.48|1487.58|1493.32|1487.42|1493.59|1487.69|1493.32|1487.42|28
1732240030000|2024-11-22 01:47:10|1493.37|1487.47|1490.6|1484.7|1493.41|1487.51|1490.6|1484.7|29
1732240040000|2024-11-22 01:47:20|1490.7|1484.8|1490.37|1484.47|1490.7|1484.8|1490.37|1484.47|34
1732240050000|2024-11-22 01:47:30|1490.34|1484.44|1490.33|1484.43|1490.5|1484.6|1489.51|1483.61|27
1732240060000|2024-11-22 01:47:40|1489.73|1483.83|1488.48|1482.58|1489.85|1483.95|1488.45|1482.55|32
1732240070000|2024-11-22 01:47:50|1488.55|1482.65|1490.36|1484.46|1490.4|1484.5|1488.5|1482.6|22
1732240080000|2024-11-22 01:48:00|1490.34|1484.44|1490.55|1484.65|1491.36|1485.46|1490.1|1484.2|33
1732240090000|2024-11-22 01:48:10|1490.5|1484.6|1489.75|1483.85|1490.52|1484.62|1489.48|1483.58|24
1732240100000|2024-11-22 01:48:20|1490.36|1484.46|1491.8|1485.9|1491.8|1485.9|1490.36|1484.46|24
1732240110000|2024-11-22 01:48:30|1491.5|1485.6|1493.49|1487.59|1493.85|1487.95|1491.45|1485.55|35
1732240120000|2024-11-22 01:48:40|1493.46|1487.56|1494.4|1488.5|1494.4|1488.5|1493.25|1487.35|32
1732240130000|2024-11-22 01:48:50|1494.43|1488.53|1494.45|1488.55|1495|1489.1|1494.25|1488.35|15
1732240140000|2024-11-22 01:49:00|1494.48|1488.58|1494.45|1488.55|1494.5|1488.6|1493.56|1487.66|24
1732240150000|2024-11-22 01:49:10|1494.41|1488.51|1494.63|1488.73|1495.37|1489.47|1494.36|1488.46|26
1732240160000|2024-11-22 01:49:20|1494.56|1488.66|1497.45|1491.55|1497.45|1491.55|1494.56|1488.66|14
1732240170000|2024-11-22 01:49:30|1497.8|1491.9|1498.46|1492.56|1498.7|1492.8|1497.45|1491.55|29
1732240180000|2024-11-22 01:49:40|1498.52|1492.62|1497.65|1491.75|1498.7|1492.8|1497.49|1491.59|33
1732240190000|2024-11-22 01:49:50|1498.35|1492.45|1497.73|1491.83|1498.43|1492.53|1497.47|1491.57|29
1732240200000|2024-11-22 01:50:00|1498.34|1492.44|1498.2|1492.3|1498.41|1492.51|1497.45|1491.55|30
1732240210000|2024-11-22 01:50:10|1497.95|1492.05|1498.35|1492.45|1498.45|1492.55|1497.54|1491.64|26
1732240220000|2024-11-22 01:50:20|1498.37|1492.47|1498.54|1492.64|1498.54|1492.64|1497.54|1491.64|27
1732240230000|2024-11-22 01:50:30|1499.1|1493.2|1499.45|1493.55|1499.75|1493.85|1498.85|1492.95|18
1732240240000|2024-11-22 01:50:40|1499.48|1493.58|1500.34|1494.44|1500.45|1494.55|1499.4|1493.5|19
1732240250000|2024-11-22 01:50:50|1500.38|1494.48|1500.43|1494.53|1500.43|1494.53|1500.35|1494.45|10
1732240260000|2024-11-22 01:51:00|1500.4|1494.5|1500.43|1494.53|1501.17|1495.27|1500.36|1494.46|25
1732240270000|2024-11-22 01:51:10|1500.48|1494.58|1500.54|1494.64|1501.4|1495.5|1500.43|1494.53|26
1732240280000|2024-11-22 01:51:20|1500.52|1494.62|1500.18|1494.28|1500.85|1494.95|1499.7|1493.8|30
1732240290000|2024-11-22 01:51:30|1500.38|1494.48|1502.48|1496.58|1502.55|1496.65|1500.33|1494.43|28
1732240300000|2024-11-22 01:51:40|1501.5|1495.6|1501.38|1495.48|1502.25|1496.35|1501.1|1495.2|17
1732240310000|2024-11-22 01:51:50|1501.36|1495.46|1501.48|1495.58|1501.5|1495.6|1500.45|1494.55|27
1732240320000|2024-11-22 01:52:00|1501.45|1495.55|1499.8|1493.9|1501.45|1495.55|1499.56|1493.66|31
1732240330000|2024-11-22 01:52:10|1499.53|1493.63|1499.85|1493.95|1500.55|1494.65|1499.45|1493.55|29
1732240340000|2024-11-22 01:52:20|1499.48|1493.58|1500.43|1494.53|1500.45|1494.55|1499.45|1493.55|28
1732240350000|2024-11-22 01:52:30|1500.4|1494.5|1499.48|1493.58|1500.45|1494.55|1499.48|1493.58|20
1732240360000|2024-11-22 01:52:40|1499.54|1493.64|1498.51|1492.61|1499.57|1493.67|1498.51|1492.61|25
1732240370000|2024-11-22 01:52:50|1498.58|1492.68|1499.39|1493.49|1499.39|1493.49|1498.5|1492.6|15
1732240380000|2024-11-22 01:53:00|1499.36|1493.46|1500.46|1494.56|1500.51|1494.61|1499.36|1493.46|20
1732240390000|2024-11-22 01:53:10|1500.45|1494.55|1500.41|1494.51|1500.51|1494.61|1499.48|1493.58|26
1732240400000|2024-11-22 01:53:20|1499.68|1493.78|1500.43|1494.53|1500.9|1495|1499.54|1493.64|23
1732240410000|2024-11-22 01:53:30|1500.41|1494.51|1501.4|1495.5|1501.45|1495.55|1500.41|1494.51|14
1732240420000|2024-11-22 01:53:40|1501.38|1495.48|1500.45|1494.55|1501.38|1495.48|1500.3|1494.4|26
1732240430000|2024-11-22 01:53:50|1500.43|1494.53|1500.39|1494.49|1500.5|1494.6|1500.35|1494.45|19
1732240440000|2024-11-22 01:54:00|1500.3|1494.4|1500.51|1494.61|1501.4|1495.5|1500.3|1494.4|31
1732240450000|2024-11-22 01:54:10|1501.5|1495.6|1501.34|1495.44|1501.5|1495.6|1500.45|1494.55|21
1732240460000|2024-11-22 01:54:20|1501.32|1495.42|1500.45|1494.55|1501.45|1495.55|1500.45|1494.55|27
1732240470000|2024-11-22 01:54:30|1500.52|1494.62|1500.56|1494.66|1500.65|1494.75|1500.45|1494.55|13
1732240480000|2024-11-22 01:54:40|1500.68|1494.78|1500.53|1494.63|1500.68|1494.78|1500.49|1494.59|20
1732240490000|2024-11-22 01:54:50|1500.6|1494.7|1500.54|1494.64|1500.6|1494.7|1500.47|1494.57|24
1732240500000|2024-11-22 01:55:00|1500.47|1494.57|1500.5|1494.6|1500.6|1494.7|1500.45|1494.55|24
1732240510000|2024-11-22 01:55:10|1500.48|1494.58|1500.53|1494.63|1500.57|1494.67|1500.48|1494.58|23
1732240520000|2024-11-22 01:55:20|1500.58|1494.68|1500.56|1494.66|1501.43|1495.53|1500.54|1494.64|20
1732240530000|2024-11-22 01:55:30|1500.59|1494.69|1501.57|1495.67|1502.25|1496.35|1500.59|1494.69|23
1732240540000|2024-11-22 01:55:40|1501.54|1495.64|1501.45|1495.55|1501.55|1495.65|1500.54|1494.64|28
1732240550000|2024-11-22 01:55:50|1501.48|1495.58|1501.58|1495.68|1501.65|1495.75|1501.4|1495.5|15
1732240560000|2024-11-22 01:56:00|1501.8|1495.9|1502.51|1496.61|1502.65|1496.75|1501.8|1495.9|28
1732240570000|2024-11-22 01:56:10|1502.49|1496.59|1503.45|1497.55|1503.55|1497.65|1502.45|1496.55|23
1732240580000|2024-11-22 01:56:20|1503.5|1497.6|1503.59|1497.69|1504.2|1498.3|1503.5|1497.6|28
1732240590000|2024-11-22 01:56:30|1503.56|1497.66|1503.3|1497.4|1503.95|1498.05|1503.25|1497.35|30
1732240600000|2024-11-22 01:56:40|1502.95|1497.05|1502.57|1496.67|1503.41|1497.51|1502.53|1496.63|19
1732240610000|2024-11-22 01:56:50|1502.54|1496.64|1501.59|1495.69|1502.6|1496.7|1501.51|1495.61|28
1732240620000|2024-11-22 01:57:00|1501.56|1495.66|1501.36|1495.46|1501.57|1495.67|1501.1|1495.2|23
1732240630000|2024-11-22 01:57:10|1501.39|1495.49|1501.4|1495.5|1501.5|1495.6|1501.34|1495.44|16
1732240640000|2024-11-22 01:57:20|1501.39|1495.49|1501.55|1495.65|1502.15|1496.25|1501.35|1495.45|21
1732240650000|2024-11-22 01:57:30|1501.53|1495.63|1501.45|1495.55|1502.2|1496.3|1501.45|1495.55|22
1732240660000|2024-11-22 01:57:40|1501.54|1495.64|1502.5|1496.6|1502.5|1496.6|1501.45|1495.55|15
1732240670000|2024-11-22 01:57:50|1502.48|1496.58|1502.5|1496.6|1503.25|1497.35|1502.45|1496.55|20
1732240680000|2024-11-22 01:58:00|1502.45|1496.55|1502.37|1496.47|1502.45|1496.55|1501.5|1495.6|13
1732240690000|2024-11-22 01:58:10|1502.31|1496.41|1502.54|1496.64|1502.54|1496.64|1501.5|1495.6|35
1732240700000|2024-11-22 01:58:20|1502.52|1496.62|1503.51|1497.61|1503.55|1497.65|1502.52|1496.62|14
1732240710000|2024-11-22 01:58:30|1503.54|1497.64|1502.61|1496.71|1503.95|1498.05|1502.5|1496.6|18
1732240720000|2024-11-22 01:58:40|1502.57|1496.67|1502.57|1496.67|1502.8|1496.9|1502.45|1496.55|22
1732240730000|2024-11-22 01:58:50|1502.54|1496.64|1501.48|1495.58|1502.54|1496.64|1501.3|1495.4|27
1732240740000|2024-11-22 01:59:00|1501.45|1495.55|1500.85|1494.95|1501.48|1495.58|1500.6|1494.7|24
1732240750000|2024-11-22 01:59:10|1500.8|1494.9|1500.57|1494.67|1501.45|1495.55|1500.51|1494.61|30
1732240760000|2024-11-22 01:59:20|1500.54|1494.64|1501.51|1495.61|1501.51|1495.61|1500.51|1494.61|20
1732240770000|2024-11-22 01:59:30|1501.59|1495.69|1502.4|1496.5|1502.6|1496.7|1501.5|1495.6|20
1732240780000|2024-11-22 01:59:40|1502.43|1496.53|1502.54|1496.64|1502.7|1496.8|1502.43|1496.53|21
1732240790000|2024-11-22 01:59:50|1502.56|1496.66|1502.54|1496.64|1502.62|1496.72|1502.54|1496.64|15
1732240800000|2024-11-22 02:00:00|1502.56|1496.66|1502.55|1496.65|1502.59|1496.69|1501.54|1495.64|26
1732240810000|2024-11-22 02:00:10|1502.6|1496.7|1503.58|1497.68|1503.85|1497.95|1502.4|1496.5|24
1732240820000|2024-11-22 02:00:20|1503.51|1497.61|1502.85|1496.95|1503.54|1497.64|1502.76|1496.86|31
1732240830000|2024-11-22 02:00:30|1502.95|1497.05|1504.5|1498.6|1504.6|1498.7|1502.56|1496.66|22
1732240840000|2024-11-22 02:00:40|1504.48|1498.58|1504.57|1498.67|1504.59|1498.69|1504.47|1498.57|24
1732240850000|2024-11-22 02:00:50|1504.95|1499.05|1502.52|1496.62|1504.95|1499.05|1502.47|1496.57|32
1732240860000|2024-11-22 02:01:00|1502.47|1496.57|1502.25|1496.35|1502.59|1496.69|1501.56|1495.66|35
1732240870000|2024-11-22 02:01:10|1502.35|1496.45|1502.43|1496.53|1502.43|1496.53|1501.5|1495.6|29
1732240880000|2024-11-22 02:01:20|1502.4|1496.5|1504.25|1498.35|1504.25|1498.35|1502.3|1496.4|19
1732240890000|2024-11-22 02:01:30|1504.3|1498.4|1504.57|1498.67|1504.8|1498.9|1503.51|1497.61|32
1732240900000|2024-11-22 02:01:40|1504.58|1498.68|1504.48|1498.58|1505.27|1499.37|1504.15|1498.25|29
1732240910000|2024-11-22 02:01:50|1504.51|1498.61|1504.9|1499|1505.29|1499.39|1504.45|1498.55|29
1732240920000|2024-11-22 02:02:00|1504.95|1499.05|1504.6|1498.7|1505.15|1499.25|1504.52|1498.62|29
1732240930000|2024-11-22 02:02:10|1504.57|1498.67|1504.55|1498.65|1505.05|1499.15|1504.53|1498.63|28
1732240940000|2024-11-22 02:02:20|1504.56|1498.66|1505.34|1499.44|1505.57|1499.67|1504.56|1498.66|17
1732240950000|2024-11-22 02:02:30|1505.28|1499.38|1505.45|1499.55|1505.48|1499.58|1504.59|1498.69|24
1732240960000|2024-11-22 02:02:40|1505.43|1499.53|1505.45|1499.55|1505.48|1499.58|1505.43|1499.53|11
1732240970000|2024-11-22 02:02:50|1505.43|1499.53|1504.56|1498.66|1505.45|1499.55|1504.54|1498.64|26
1732240980000|2024-11-22 02:03:00|1504.54|1498.64|1506.6|1500.7|1506.6|1500.7|1504.54|1498.64|18
1732240990000|2024-11-22 02:03:10|1506.5|1500.6|1505.53|1499.63|1506.57|1500.67|1505.45|1499.55|27
1732241000000|2024-11-22 02:03:20|1505.52|1499.62|1506.51|1500.61|1507.05|1501.15|1505.52|1499.62|22
1732241010000|2024-11-22 02:03:30|1506.58|1500.68|1509.54|1503.64|1509.81|1503.91|1506.51|1500.61|21
1732241020000|2024-11-22 02:03:40|1509.56|1503.66|1509.48|1503.58|1510.05|1504.15|1509.43|1503.53|35
1732241030000|2024-11-22 02:03:50|1509.54|1503.64|1509.57|1503.67|1509.95|1504.05|1509.45|1503.55|34
1732241040000|2024-11-22 02:04:00|1509.51|1503.61|1509.55|1503.65|1510.36|1504.46|1509.45|1503.55|30
1732241050000|2024-11-22 02:04:10|1509.52|1503.62|1509.57|1503.67|1510.31|1504.41|1509.48|1503.58|33
1732241060000|2024-11-22 02:04:20|1509.63|1503.73|1510.34|1504.44|1510.34|1504.44|1509.46|1503.56|29
1732241070000|2024-11-22 02:04:30|1510.31|1504.41|1511.4|1505.5|1511.4|1505.5|1509.5|1503.6|32
1732241080000|2024-11-22 02:04:40|1511.41|1505.51|1511.3|1505.4|1511.45|1505.55|1511.1|1505.2|27
1732241090000|2024-11-22 02:04:50|1511.39|1505.49|1511.34|1505.44|1511.41|1505.51|1510.59|1504.69|21
1732241100000|2024-11-22 02:05:00|1511.31|1505.41|1509.51|1503.61|1511.35|1505.45|1509.51|1503.61|30
1732241110000|2024-11-22 02:05:10|1509.52|1503.62|1509.54|1503.64|1510.1|1504.2|1509.48|1503.58|28
1732241120000|2024-11-22 02:05:20|1509.56|1503.66|1509.85|1503.95|1510.36|1504.46|1509|1503.1|30
1732241130000|2024-11-22 02:05:30|1509.52|1503.62|1508.68|1502.78|1509.53|1503.63|1508.58|1502.68|35
1732241140000|2024-11-22 02:05:40|1508.7|1502.8|1508.57|1502.67|1508.88|1502.98|1508.51|1502.61|30
1732241150000|2024-11-22 02:05:50|1508.56|1502.66|1509.43|1503.53|1509.43|1503.53|1508.53|1502.63|25
1732241160000|2024-11-22 02:06:00|1509.4|1503.5|1508.51|1502.61|1509.45|1503.55|1508.45|1502.55|30
1732241170000|2024-11-22 02:06:10|1508.57|1502.67|1508.48|1502.58|1508.62|1502.72|1508.45|1502.55|21
1732241180000|2024-11-22 02:06:20|1508.54|1502.64|1509.31|1503.41|1509.31|1503.41|1508.48|1502.58|23
1732241190000|2024-11-22 02:06:30|1509.28|1503.38|1509.41|1503.51|1509.48|1503.58|1509.28|1503.38|25
1732241200000|2024-11-22 02:06:40|1509.38|1503.48|1508.36|1502.46|1509.38|1503.48|1507.54|1501.64|31
1732241210000|2024-11-22 02:06:50|1508.34|1502.44|1508.5|1502.6|1508.65|1502.75|1508.3|1502.4|17
1732241220000|2024-11-22 02:07:00|1508.57|1502.67|1509.35|1503.45|1509.38|1503.48|1508.45|1502.55|32
1732241230000|2024-11-22 02:07:10|1509.38|1503.48|1508.61|1502.71|1509.4|1503.5|1508.54|1502.64|23
1732241240000|2024-11-22 02:07:20|1508.58|1502.68|1509.4|1503.5|1509.4|1503.5|1508.47|1502.57|27
1732241250000|2024-11-22 02:07:30|1509.38|1503.48|1509.5|1503.6|1509.5|1503.6|1509.3|1503.4|17
1732241260000|2024-11-22 02:07:40|1509.51|1503.61|1510.46|1504.56|1510.85|1504.95|1509.51|1503.61|31
1732241270000|2024-11-22 02:07:50|1510.44|1504.54|1510.49|1504.59|1510.54|1504.64|1510.42|1504.52|23
1732241280000|2024-11-22 02:08:00|1510.57|1504.67|1510.35|1504.45|1510.57|1504.67|1509.76|1503.86|28
1732241290000|2024-11-22 02:08:10|1510.3|1504.4|1509.5|1503.6|1510.45|1504.55|1509.48|1503.58|26
1732241300000|2024-11-22 02:08:20|1509.54|1503.64|1510.45|1504.55|1510.45|1504.55|1509.54|1503.64|25
1732241310000|2024-11-22 02:08:30|1510.05|1504.15|1510.34|1504.44|1510.43|1504.53|1510.05|1504.15|25
1732241320000|2024-11-22 02:08:40|1510.36|1504.46|1509.54|1503.64|1510.39|1504.49|1509.54|1503.64|27
1732241330000|2024-11-22 02:08:50|1509.6|1503.7|1508.62|1502.72|1509.6|1503.7|1508.45|1502.55|21
1732241340000|2024-11-22 02:09:00|1508.65|1502.75|1509.36|1503.46|1509.39|1503.49|1508.62|1502.72|6
1732241350000|2024-11-22 02:09:10|1509.34|1503.44|1509.39|1503.49|1509.43|1503.53|1509.32|1503.42|19
1732241360000|2024-11-22 02:09:20|1509.41|1503.51|1509.41|1503.51|1509.41|1503.51|1509.36|1503.46|9
1732241370000|2024-11-22 02:09:30|1509.39|1503.49|1509.25|1503.35|1509.41|1503.51|1509.2|1503.3|18
1732241380000|2024-11-22 02:09:40|1509.27|1503.37|1507.5|1501.6|1509.34|1503.44|1507.4|1501.5|19
1732241390000|2024-11-22 02:09:50|1507.47|1501.57|1507.5|1501.6|1507.8|1501.9|1507.45|1501.55|28
1732241400000|2024-11-22 02:10:00|1507.48|1501.58|1508.38|1502.48|1508.5|1502.6|1506.9|1501|22
1732241410000|2024-11-22 02:10:10|1508.4|1502.5|1507.48|1501.58|1508.4|1502.5|1507.35|1501.45|30
1732241420000|2024-11-22 02:10:20|1507.47|1501.57|1507.41|1501.51|1507.9|1502|1507.38|1501.48|31
1732241430000|2024-11-22 02:10:30|1507.43|1501.53|1506.5|1500.6|1507.43|1501.53|1506.44|1500.54|22
1732241440000|2024-11-22 02:10:40|1506.53|1500.63|1507.05|1501.15|1507.05|1501.15|1506.48|1500.58|22
1732241450000|2024-11-22 02:10:50|1507.35|1501.45|1507.35|1501.45|1507.35|1501.45|1507.35|1501.45|1
1732241460000|2024-11-22 02:11:00|1507.45|1501.55|1507.54|1501.64|1507.95|1502.05|1507.45|1501.55|16
1732241470000|2024-11-22 02:11:10|1507.61|1501.71|1508.5|1502.6|1509.3|1503.4|1507.61|1501.71|28
1732241480000|2024-11-22 02:11:20|1508.51|1502.61|1509.36|1503.46|1509.43|1503.53|1508.48|1502.58|32
1732241490000|2024-11-22 02:11:30|1509.4|1503.5|1510.41|1504.51|1510.95|1505.05|1509.4|1503.5|33
1732241500000|2024-11-22 02:11:40|1510.43|1504.53|1510.43|1504.53|1510.43|1504.53|1510.15|1504.25|18
1732241510000|2024-11-22 02:11:50|1510.48|1504.58|1510.82|1504.92|1511.2|1505.3|1510.45|1504.55|23
1732241520000|2024-11-22 02:12:00|1510.87|1504.97|1512.43|1506.53|1512.5|1506.6|1510.45|1504.55|32
1732241530000|2024-11-22 02:12:10|1512.38|1506.48|1511.48|1505.58|1512.45|1506.55|1511.43|1505.53|27
1732241540000|2024-11-22 02:12:20|1511.45|1505.55|1510.48|1504.58|1511.5|1505.6|1510.48|1504.58|31
1732241550000|2024-11-22 02:12:30|1510.41|1504.51|1510.34|1504.44|1510.47|1504.57|1509.51|1503.61|21
1732241560000|2024-11-22 02:12:40|1510.3|1504.4|1509.5|1503.6|1510.31|1504.41|1509.45|1503.55|29
1732241570000|2024-11-22 02:12:50|1509.48|1503.58|1509.5|1503.6|1509.7|1503.8|1509.45|1503.55|24
1732241580000|2024-11-22 02:13:00|1509.48|1503.58|1509.51|1503.61|1509.85|1503.95|1509.45|1503.55|27
1732241590000|2024-11-22 02:13:10|1509.48|1503.58|1509.41|1503.51|1509.7|1503.8|1509.15|1503.25|27
1732241600000|2024-11-22 02:13:20|1509.43|1503.53|1509.5|1503.6|1509.8|1503.9|1509.4|1503.5|13
1732241610000|2024-11-22 02:13:30|1509.55|1503.65|1509.49|1503.59|1510.31|1504.41|1509.49|1503.59|13
1732241620000|2024-11-22 02:13:40|1509.54|1503.64|1509.48|1503.58|1510.05|1504.15|1509.48|1503.58|25
1732241630000|2024-11-22 02:13:50|1509.55|1503.65|1510.36|1504.46|1510.39|1504.49|1509.48|1503.58|18
1732241640000|2024-11-22 02:14:00|1510.34|1504.44|1510.34|1504.44|1510.41|1504.51|1510.34|1504.44|21
1732241650000|2024-11-22 02:14:10|1510.2|1504.3|1509.51|1503.61|1510.4|1504.5|1509.45|1503.55|28
1732241660000|2024-11-22 02:14:20|1509.58|1503.68|1510.34|1504.44|1510.37|1504.47|1509.58|1503.68|18
1732241670000|2024-11-22 02:14:30|1510.32|1504.42|1510.36|1504.46|1510.36|1504.46|1510.25|1504.35|8
1732241680000|2024-11-22 02:14:40|1510.25|1504.35|1510.4|1504.5|1510.43|1504.53|1510.25|1504.35|13
1732241690000|2024-11-22 02:14:50|1510.48|1504.58|1511.46|1505.56|1511.9|1506|1510.43|1504.53|10
1732241700000|2024-11-22 02:15:00|1511.49|1505.59|1509.51|1503.61|1511.49|1505.59|1509.49|1503.59|32
1732241710000|2024-11-22 02:15:10|1509.53|1503.63|1509.47|1503.57|1509.59|1503.69|1509.41|1503.51|29
1732241720000|2024-11-22 02:15:20|1509.45|1503.55|1509.49|1503.59|1509.57|1503.67|1509.45|1503.55|24
1732241730000|2024-11-22 02:15:30|1509.57|1503.67|1509.58|1503.68|1509.61|1503.71|1509.48|1503.58|19
1732241740000|2024-11-22 02:15:40|1509.54|1503.64|1510.54|1504.64|1510.6|1504.7|1509.5|1503.6|28
1732241750000|2024-11-22 02:15:50|1510.58|1504.68|1510.51|1504.61|1511.8|1505.9|1510.5|1504.6|28
1732241760000|2024-11-22 02:16:00|1510.54|1504.64|1510.56|1504.66|1511.41|1505.51|1510.51|1504.61|29
1732241770000|2024-11-22 02:16:10|1510.65|1504.75|1511.34|1505.44|1511.65|1505.75|1510.65|1504.75|26
1732241780000|2024-11-22 02:16:20|1511.36|1505.46|1511.37|1505.47|1512.44|1506.54|1511.36|1505.46|30
1732241790000|2024-11-22 02:16:30|1511.42|1505.52|1511.39|1505.49|1511.5|1505.6|1510.48|1504.58|35
1732241800000|2024-11-22 02:16:40|1511.37|1505.47|1512.41|1506.51|1512.41|1506.51|1511.35|1505.45|33
1732241810000|2024-11-22 02:16:50|1512.35|1506.45|1512.51|1506.61|1512.7|1506.8|1512.35|1506.45|23
1732241820000|2024-11-22 02:17:00|1512.58|1506.68|1513.46|1507.56|1513.7|1507.8|1512.49|1506.59|23
1732241830000|2024-11-22 02:17:10|1513.38|1507.48|1511.53|1505.63|1513.38|1507.48|1511.53|1505.63|28
1732241840000|2024-11-22 02:17:20|1511.55|1505.65|1512.56|1506.66|1512.9|1507|1511.55|1505.65|31
1732241850000|2024-11-22 02:17:30|1512.58|1506.68|1512.48|1506.58|1512.58|1506.68|1512.39|1506.49|28
1732241860000|2024-11-22 02:17:40|1512.46|1506.56|1511.54|1505.64|1512.5|1506.6|1511.46|1505.56|24
1732241870000|2024-11-22 02:17:50|1511.57|1505.67|1510.62|1504.72|1511.57|1505.67|1510.53|1504.63|22
1732241880000|2024-11-22 02:18:00|1510.65|1504.75|1510.61|1504.71|1510.95|1505.05|1510.45|1504.55|31
1732241890000|2024-11-22 02:18:10|1511.31|1505.41|1512.1|1506.2|1512.36|1506.46|1511.3|1505.4|25
1732241900000|2024-11-22 02:18:20|1512.3|1506.4|1513.43|1507.53|1513.46|1507.56|1512.3|1506.4|24
1732241910000|2024-11-22 02:18:30|1513.32|1507.42|1513.36|1507.46|1513.37|1507.47|1512.51|1506.61|36
1732241920000|2024-11-22 02:18:40|1513.34|1507.44|1513.35|1507.45|1513.39|1507.49|1512.54|1506.64|23
1732241930000|2024-11-22 02:18:50|1513.36|1507.46|1513.49|1507.59|1513.7|1507.8|1513.36|1507.46|17
1732241940000|2024-11-22 02:19:00|1513.52|1507.62|1512.48|1506.58|1513.52|1507.62|1512.45|1506.55|30
1732241950000|2024-11-22 02:19:10|1512.51|1506.61|1513.38|1507.48|1513.41|1507.51|1512.51|1506.61|22
1732241960000|2024-11-22 02:19:20|1513.39|1507.49|1513.35|1507.45|1513.39|1507.49|1512.45|1506.55|29
1732241970000|2024-11-22 02:19:30|1513.37|1507.47|1513.75|1507.85|1513.75|1507.85|1512.51|1506.61|28
1732241980000|2024-11-22 02:19:40|1513.8|1507.9|1513.51|1507.61|1513.9|1508|1513.45|1507.55|28
1732241990000|2024-11-22 02:19:50|1513.49|1507.59|1513.49|1507.59|1513.8|1507.9|1513.41|1507.51|26
1732242000000|2024-11-22 02:20:00|1513.41|1507.51|1512.46|1506.56|1513.42|1507.52|1511.78|1505.88|37
1732242010000|2024-11-22 02:20:10|1512.45|1506.55|1512.53|1506.63|1512.6|1506.7|1512.45|1506.55|28
1732242020000|2024-11-22 02:20:20|1512.5|1506.6|1512.57|1506.67|1512.59|1506.69|1512.48|1506.58|24
1732242030000|2024-11-22 02:20:30|1512.59|1506.69|1512.56|1506.66|1512.6|1506.7|1512.48|1506.58|27
1732242040000|2024-11-22 02:20:40|1513.2|1507.3|1513.75|1507.85|1513.75|1507.85|1512.54|1506.64|24
1732242050000|2024-11-22 02:20:50|1513.57|1507.67|1513.5|1507.6|1514.05|1508.15|1513.48|1507.58|29
1732242060000|2024-11-22 02:21:00|1513.58|1507.68|1514.9|1509|1514.9|1509|1513.5|1507.6|20
1732242070000|2024-11-22 02:21:10|1514.96|1509.06|1514.55|1508.65|1515.37|1509.47|1514.55|1508.65|22
1732242080000|2024-11-22 02:21:20|1514.63|1508.73|1515.36|1509.46|1515.36|1509.46|1514.62|1508.72|33
1732242090000|2024-11-22 02:21:30|1515.34|1509.44|1514.83|1508.93|1515.39|1509.49|1514.6|1508.7|20
1732242100000|2024-11-22 02:21:40|1514.63|1508.73|1514.95|1509.05|1514.99|1509.09|1514.54|1508.64|19
1732242110000|2024-11-22 02:21:50|1514.93|1509.03|1515.06|1509.16|1515.14|1509.24|1514.53|1508.63|25
1732242120000|2024-11-22 02:22:00|1515.04|1509.14|1514.82|1508.92|1515.39|1509.49|1514.62|1508.72|29
1732242130000|2024-11-22 02:22:10|1514.89|1508.99|1514.64|1508.74|1515.25|1509.35|1514.58|1508.68|35
1732242140000|2024-11-22 02:22:20|1514.67|1508.77|1514.85|1508.95|1515.46|1509.56|1514.67|1508.77|31
1732242150000|2024-11-22 02:22:30|1514.67|1508.77|1515.47|1509.57|1515.5|1509.6|1514.65|1508.75|22
1732242160000|2024-11-22 02:22:40|1515.53|1509.63|1515.51|1509.61|1515.58|1509.68|1515.48|1509.58|26
1732242170000|2024-11-22 02:22:50|1515.49|1509.59|1515.58|1509.68|1515.58|1509.68|1515.14|1509.24|26
1732242180000|2024-11-22 02:23:00|1515.57|1509.67|1515.45|1509.55|1515.8|1509.9|1515.1|1509.2|29
1732242190000|2024-11-22 02:23:10|1515.46|1509.56|1513.61|1507.71|1515.5|1509.6|1513.61|1507.71|35
1732242200000|2024-11-22 02:23:20|1513.75|1507.85|1512.5|1506.6|1513.75|1507.85|1512.48|1506.58|20
1732242210000|2024-11-22 02:23:30|1512.48|1506.58|1510.6|1504.7|1512.51|1506.61|1510.4|1504.5|29
1732242220000|2024-11-22 02:23:40|1510.59|1504.69|1510.45|1504.55|1510.59|1504.69|1510.25|1504.35|34
1732242230000|2024-11-22 02:23:50|1510.43|1504.53|1511.43|1505.53|1511.43|1505.53|1510.39|1504.49|22
1732242240000|2024-11-22 02:24:00|1511.41|1505.51|1511.5|1505.6|1511.5|1505.6|1510.53|1504.63|31
1732242250000|2024-11-22 02:24:10|1511.45|1505.55|1511.54|1505.64|1512|1506.1|1511.39|1505.49|30
1732242260000|2024-11-22 02:24:20|1511.6|1505.7|1515.71|1509.81|1516.7|1510.8|1511.54|1505.64|33
1732242270000|2024-11-22 02:24:30|1515.74|1509.84|1515.9|1510|1516.69|1510.79|1515.74|1509.84|28
1732242280000|2024-11-22 02:24:40|1515.52|1509.62|1515.4|1509.5|1515.54|1509.64|1515.2|1509.3|27
1732242290000|2024-11-22 02:24:50|1515.49|1509.59|1515.43|1509.53|1515.51|1509.61|1515.3|1509.4|24
1732242300000|2024-11-22 02:25:00|1515.37|1509.47|1515.56|1509.66|1515.57|1509.67|1515.37|1509.47|19
1732242310000|2024-11-22 02:25:10|1515.58|1509.68|1515.49|1509.59|1515.83|1509.93|1515.44|1509.54|25
1732242320000|2024-11-22 02:25:20|1515.5|1509.6|1515.39|1509.49|1515.59|1509.69|1515.3|1509.4|15
1732242330000|2024-11-22 02:25:30|1515.43|1509.53|1515.41|1509.51|1516.05|1510.15|1515.35|1509.45|10
1732242340000|2024-11-22 02:25:40|1515.48|1509.58|1516.36|1510.46|1516.5|1510.6|1515.48|1509.58|21
1732242350000|2024-11-22 02:25:50|1516.33|1510.43|1515.41|1509.51|1516.33|1510.43|1515.41|1509.51|30
1732242360000|2024-11-22 02:26:00|1515.4|1509.5|1516.51|1510.61|1517.05|1511.15|1515.1|1509.2|30
1732242370000|2024-11-22 02:26:10|1516.6|1510.7|1516.45|1510.55|1517.32|1511.42|1516.45|1510.55|26
1732242380000|2024-11-22 02:26:20|1516.54|1510.64|1517.35|1511.45|1517.38|1511.48|1516.45|1510.55|21
1732242390000|2024-11-22 02:26:30|1517.38|1511.48|1517.6|1511.7|1518.15|1512.25|1517.35|1511.45|25
1732242400000|2024-11-22 02:26:40|1517.48|1511.58|1516.61|1510.71|1518.05|1512.15|1516.56|1510.66|32
1732242410000|2024-11-22 02:26:50|1516.54|1510.64|1516.56|1510.66|1516.85|1510.95|1516.48|1510.58|31
1732242420000|2024-11-22 02:27:00|1516.48|1510.58|1516.42|1510.52|1516.61|1510.71|1516.42|1510.52|24
1732242430000|2024-11-22 02:27:10|1516.43|1510.53|1515.49|1509.59|1516.55|1510.65|1515.35|1509.45|28
1732242440000|2024-11-22 02:27:20|1515.47|1509.57|1514.48|1508.58|1515.57|1509.67|1514.45|1508.55|33
1732242450000|2024-11-22 02:27:30|1514.54|1508.64|1515.37|1509.47|1515.43|1509.53|1514.45|1508.55|23
1732242460000|2024-11-22 02:27:40|1515.35|1509.45|1514.49|1508.59|1515.35|1509.45|1514.48|1508.58|27
1732242470000|2024-11-22 02:27:50|1514.5|1508.6|1513.48|1507.58|1514.54|1508.64|1513.48|1507.58|26
1732242480000|2024-11-22 02:28:00|1513.5|1507.6|1513.5|1507.6|1514.36|1508.46|1513.48|1507.58|25
1732242490000|2024-11-22 02:28:10|1513.48|1507.58|1513.34|1507.44|1513.51|1507.61|1512.48|1506.58|16
1732242500000|2024-11-22 02:28:20|1513.15|1507.25|1512.54|1506.64|1513.39|1507.49|1512.5|1506.6|21
1732242510000|2024-11-22 02:28:30|1512.5|1506.6|1513.48|1507.58|1513.9|1508|1512.5|1506.6|25
1732242520000|2024-11-22 02:28:40|1513.51|1507.61|1513.49|1507.59|1513.57|1507.67|1513.44|1507.54|21
1732242530000|2024-11-22 02:28:50|1513.54|1507.64|1513.43|1507.53|1513.54|1507.64|1513.41|1507.51|24
1732242540000|2024-11-22 02:29:00|1513.46|1507.56|1513.55|1507.65|1513.61|1507.71|1512.8|1506.9|30
1732242550000|2024-11-22 02:29:10|1513.5|1507.6|1513.5|1507.6|1513.57|1507.67|1513.43|1507.53|24
1732242560000|2024-11-22 02:29:20|1513.45|1507.55|1514.36|1508.46|1514.39|1508.49|1513.45|1507.55|25
1732242570000|2024-11-22 02:29:30|1514.34|1508.44|1515.48|1509.58|1515.55|1509.65|1514.34|1508.44|26
1732242580000|2024-11-22 02:29:40|1515.51|1509.61|1514.75|1508.85|1515.8|1509.9|1514.75|1508.85|25
1732242590000|2024-11-22 02:29:50|1514.55|1508.65|1514.65|1508.75|1514.65|1508.75|1513.6|1507.7|28
1732242600000|2024-11-22 02:30:00|1514.75|1508.85|1515.35|1509.45|1515.35|1509.45|1514.35|1508.45|26
1732242610000|2024-11-22 02:30:10|1515.4|1509.5|1516.45|1510.55|1516.48|1510.58|1515.4|1509.5|31
1732242620000|2024-11-22 02:30:20|1516.43|1510.53|1517.95|1512.05|1517.95|1512.05|1516.4|1510.5|26
1732242630000|2024-11-22 02:30:30|1518|1512.1|1517.52|1511.62|1518|1512.1|1517.43|1511.53|32
1732242640000|2024-11-22 02:30:40|1517.49|1511.59|1517.41|1511.51|1517.63|1511.73|1517.32|1511.42|31
1732242650000|2024-11-22 02:30:50|1517.43|1511.53|1516.6|1510.7|1517.43|1511.53|1516.48|1510.58|31
1732242660000|2024-11-22 02:31:00|1516.7|1510.8|1516.49|1510.59|1517.6|1511.7|1516.49|1510.59|27
1732242670000|2024-11-22 02:31:10|1516.54|1510.64|1514.3|1508.4|1516.54|1510.64|1513.53|1507.63|35
1732242680000|2024-11-22 02:31:20|1514.35|1508.45|1514.35|1508.45|1514.45|1508.55|1513.48|1507.58|24
1732242690000|2024-11-22 02:31:30|1514.32|1508.42|1514.39|1508.49|1514.39|1508.49|1513.51|1507.61|25
1732242700000|2024-11-22 02:31:40|1514.38|1508.48|1513.55|1507.65|1514.45|1508.55|1513.55|1507.65|25
1732242710000|2024-11-22 02:31:50|1513.57|1507.67|1513.5|1507.6|1513.61|1507.71|1512.49|1506.59|35
1732242720000|2024-11-22 02:32:00|1513.65|1507.75|1513.41|1507.51|1513.65|1507.75|1513.35|1507.45|34
1732242730000|2024-11-22 02:32:10|1513.38|1507.48|1513.55|1507.65|1513.6|1507.7|1512.73|1506.83|30
1732242740000|2024-11-22 02:32:20|1513.5|1507.6|1514.48|1508.58|1514.7|1508.8|1513.45|1507.55|23
1732242750000|2024-11-22 02:32:30|1514.7|1508.8|1513.54|1507.64|1514.7|1508.8|1513.48|1507.58|32
1732242760000|2024-11-22 02:32:40|1513.67|1507.77|1513.5|1507.6|1514.43|1508.53|1513.3|1507.4|27
1732242770000|2024-11-22 02:32:50|1513.54|1507.64|1513.36|1507.46|1513.61|1507.71|1512.65|1506.75|33
1732242780000|2024-11-22 02:33:00|1513.34|1507.44|1514.28|1508.38|1514.35|1508.45|1513.3|1507.4|24
1732242790000|2024-11-22 02:33:10|1514.26|1508.36|1512.38|1506.48|1514.26|1508.36|1511.5|1505.6|30
1732242800000|2024-11-22 02:33:20|1512.41|1506.51|1514.23|1508.33|1514.31|1508.41|1512.39|1506.49|28
1732242810000|2024-11-22 02:33:30|1514.2|1508.3|1513.57|1507.67|1514.2|1508.3|1513.44|1507.54|24
1732242820000|2024-11-22 02:33:40|1513.5|1507.6|1512.4|1506.5|1513.5|1507.6|1512.37|1506.47|34
1732242830000|2024-11-22 02:33:50|1512.35|1506.45|1512.39|1506.49|1512.48|1506.58|1512.2|1506.3|33
1732242840000|2024-11-22 02:34:00|1511.4|1505.5|1510.3|1504.4|1511.4|1505.5|1510.1|1504.2|27
1732242850000|2024-11-22 02:34:10|1510.27|1504.37|1509.37|1503.47|1510.27|1504.37|1509.3|1503.4|31
1732242860000|2024-11-22 02:34:20|1509.43|1503.53|1508.39|1502.49|1509.43|1503.53|1508|1502.1|33
1732242870000|2024-11-22 02:34:30|1508.34|1502.44|1509.25|1503.35|1509.4|1503.5|1508.3|1502.4|32
1732242880000|2024-11-22 02:34:40|1509.15|1503.25|1509.2|1503.3|1509.9|1504|1508.85|1502.95|33
1732242890000|2024-11-22 02:34:50|1509.43|1503.53|1508.43|1502.53|1509.43|1503.53|1508.15|1502.25|28
1732242900000|2024-11-22 02:35:00|1508.47|1502.57|1507.8|1501.9|1508.47|1502.57|1507.6|1501.7|36
1732242910000|2024-11-22 02:35:10|1508|1502.1|1506.43|1500.53|1508.46|1502.56|1506.25|1500.35|32
1732242920000|2024-11-22 02:35:20|1506.41|1500.51|1506.43|1500.53|1506.43|1500.53|1506|1500.1|25
1732242930000|2024-11-22 02:35:30|1506.45|1500.55|1507.34|1501.44|1507.34|1501.44|1506.41|1500.51|28
1732242940000|2024-11-22 02:35:40|1507.39|1501.49|1507.8|1501.9|1508.65|1502.75|1507.39|1501.49|28
1732242950000|2024-11-22 02:35:50|1507.75|1501.85|1506.54|1500.64|1507.75|1501.85|1506.4|1500.5|31
1732242960000|2024-11-22 02:36:00|1507.05|1501.15|1507.57|1501.67|1507.85|1501.95|1506.58|1500.68|32
1732242970000|2024-11-22 02:36:10|1507.54|1501.64|1507.49|1501.59|1508.7|1502.8|1507.45|1501.55|33
1732242980000|2024-11-22 02:36:20|1507.45|1501.55|1507.38|1501.48|1508.34|1502.44|1507.37|1501.47|30
1732242990000|2024-11-22 02:36:30|1507.43|1501.53|1504.54|1498.64|1507.43|1501.53|1504.45|1498.55|29
1732243000000|2024-11-22 02:36:40|1504.9|1499|1504.54|1498.64|1505.39|1499.49|1504.45|1498.55|22
1732243010000|2024-11-22 02:36:50|1504.57|1498.67|1504.6|1498.7|1504.64|1498.74|1504.48|1498.58|20
1732243020000|2024-11-22 02:37:00|1504.58|1498.68|1504|1498.1|1504.58|1498.68|1502.51|1496.61|32
1732243030000|2024-11-22 02:37:10|1504.15|1498.25|1504.35|1498.45|1504.54|1498.64|1504.1|1498.2|26
1732243040000|2024-11-22 02:37:20|1504.4|1498.5|1505.85|1499.95|1505.85|1499.95|1504.35|1498.45|31
1732243050000|2024-11-22 02:37:30|1505.75|1499.85|1505.7|1499.8|1506.39|1500.49|1505.4|1499.5|35
1732243060000|2024-11-22 02:37:40|1506.2|1500.3|1507.41|1501.51|1507.9|1502|1506.2|1500.3|30
1732243070000|2024-11-22 02:37:50|1507.42|1501.52|1507.4|1501.5|1507.85|1501.95|1506.45|1500.55|33
1732243080000|2024-11-22 02:38:00|1507.38|1501.48|1507.7|1501.8|1507.7|1501.8|1506.45|1500.55|29
1732243090000|2024-11-22 02:38:10|1507.4|1501.5|1507.44|1501.54|1507.75|1501.85|1507.4|1501.5|27
1732243100000|2024-11-22 02:38:20|1507.43|1501.53|1509.15|1503.25|1509.15|1503.25|1507.43|1501.53|25
1732243110000|2024-11-22 02:38:30|1509.3|1503.4|1509.15|1503.25|1509.6|1503.7|1508.46|1502.56|34
1732243120000|2024-11-22 02:38:40|1509|1503.1|1507.3|1501.4|1509|1503.1|1507.3|1501.4|35
1732243130000|2024-11-22 02:38:50|1506.7|1500.8|1506.38|1500.48|1506.7|1500.8|1505.48|1499.58|34
1732243140000|2024-11-22 02:39:00|1506.35|1500.45|1506.39|1500.49|1506.47|1500.57|1504.5|1498.6|33
1732243150000|2024-11-22 02:39:10|1506.37|1500.47|1506.39|1500.49|1506.47|1500.57|1505.39|1499.49|30
1732243160000|2024-11-22 02:39:20|1506.36|1500.46|1506.45|1500.55|1507.3|1501.4|1506.36|1500.46|28
1732243170000|2024-11-22 02:39:30|1506.44|1500.54|1505.54|1499.64|1506.5|1500.6|1505.45|1499.55|36
1732243180000|2024-11-22 02:39:40|1505.51|1499.61|1505.4|1499.5|1505.51|1499.61|1505.15|1499.25|30
1732243190000|2024-11-22 02:39:50|1505.38|1499.48|1505.43|1499.53|1505.5|1499.6|1505.35|1499.45|33
1732243200000|2024-11-22 02:40:00|1505.41|1499.51|1503.46|1497.56|1505.5|1499.6|1503.46|1497.56|29
1732243210000|2024-11-22 02:40:10|1503.41|1497.51|1502.75|1496.85|1503.48|1497.58|1502.51|1496.61|33
1732243220000|2024-11-22 02:40:20|1502.8|1496.9|1502.36|1496.46|1503.39|1497.49|1502.36|1496.46|30
1732243230000|2024-11-22 02:40:30|1502.38|1496.48|1501.83|1495.93|1502.38|1496.48|1501.62|1495.72|19
1732243240000|2024-11-22 02:40:40|1501.81|1495.91|1500.5|1494.6|1502.3|1496.4|1500.43|1494.53|21
1732243250000|2024-11-22 02:40:50|1500.15|1494.25|1501.45|1495.55|1501.45|1495.55|1500.15|1494.25|34
1732243260000|2024-11-22 02:41:00|1501.43|1495.53|1501.59|1495.69|1502|1496.1|1500.35|1494.45|37
1732243270000|2024-11-22 02:41:10|1501.8|1495.9|1501.45|1495.55|1501.8|1495.9|1501.36|1495.46|28
1732243280000|2024-11-22 02:41:20|1501.43|1495.53|1501.34|1495.44|1501.43|1495.53|1500.55|1494.65|35
1732243290000|2024-11-22 02:41:30|1501.6|1495.7|1502.41|1496.51|1502.55|1496.65|1501.52|1495.62|31
1732243300000|2024-11-22 02:41:40|1502.45|1496.55|1502.49|1496.59|1502.57|1496.67|1502.37|1496.47|30
1732243310000|2024-11-22 02:41:50|1502.6|1496.7|1502.45|1496.55|1502.66|1496.76|1502.37|1496.47|34
1732243320000|2024-11-22 02:42:00|1502.43|1496.53|1500.52|1494.62|1502.52|1496.62|1500.4|1494.5|34
1732243330000|2024-11-22 02:42:10|1500.59|1494.69|1501.27|1495.37|1501.38|1495.48|1500.56|1494.66|33
1732243340000|2024-11-22 02:42:20|1501.36|1495.46|1503.65|1497.75|1503.7|1497.8|1501.2|1495.3|29
1732243350000|2024-11-22 02:42:30|1503.52|1497.62|1504.48|1498.58|1504.48|1498.58|1503.49|1497.59|31
1732243360000|2024-11-22 02:42:40|1504.9|1499|1505.15|1499.25|1505.55|1499.65|1504.54|1498.64|32
1732243370000|2024-11-22 02:42:50|1504.85|1498.95|1505.25|1499.35|1506.45|1500.55|1504.85|1498.95|34
1732243380000|2024-11-22 02:43:00|1505.36|1499.46|1503.52|1497.62|1505.37|1499.47|1503.52|1497.62|35
1732243390000|2024-11-22 02:43:10|1503.56|1497.66|1501.65|1495.75|1503.67|1497.77|1501.65|1495.75|34
1732243400000|2024-11-22 02:43:20|1501.52|1495.62|1502.1|1496.2|1503.35|1497.45|1501.45|1495.55|35
1732243410000|2024-11-22 02:43:30|1502.34|1496.44|1501.63|1495.73|1502.44|1496.54|1501.63|1495.73|33
1732243420000|2024-11-22 02:43:40|1501.58|1495.68|1501.43|1495.53|1502.35|1496.45|1501.43|1495.53|35
1732243430000|2024-11-22 02:43:50|1501.4|1495.5|1500.52|1494.62|1501.4|1495.5|1500.44|1494.54|25
1732243440000|2024-11-22 02:44:00|1500.55|1494.65|1499.35|1493.45|1500.8|1494.9|1499.15|1493.25|35
1732243450000|2024-11-22 02:44:10|1499.38|1493.48|1497.47|1491.57|1499.44|1493.54|1497.46|1491.56|33
1732243460000|2024-11-22 02:44:20|1497.55|1491.65|1499.39|1493.49|1499.39|1493.49|1497.49|1491.59|28
1732243470000|2024-11-22 02:44:30|1499.25|1493.35|1501.7|1495.8|1501.9|1496|1499.25|1493.35|26
1732243480000|2024-11-22 02:44:40|1501.53|1495.63|1502.15|1496.25|1502.45|1496.55|1501.44|1495.54|32
1732243490000|2024-11-22 02:44:50|1502.35|1496.45|1501.55|1495.65|1502.36|1496.46|1501.51|1495.61|23
1732243500000|2024-11-22 02:45:00|1501.48|1495.58|1500.54|1494.64|1501.59|1495.69|1500.3|1494.4|36
1732243510000|2024-11-22 02:45:10|1500.6|1494.7|1499.8|1493.9|1501.4|1495.5|1499.8|1493.9|34
1732243520000|2024-11-22 02:45:20|1499.9|1494|1500.1|1494.2|1501.31|1495.41|1499.9|1494|34
1732243530000|2024-11-22 02:45:30|1499.55|1493.65|1500.45|1494.55|1501.31|1495.41|1499.45|1493.55|35
1732243540000|2024-11-22 02:45:40|1500.51|1494.61|1501.85|1495.95|1501.85|1495.95|1500.48|1494.58|24
1732243550000|2024-11-22 02:45:50|1501.58|1495.68|1501.54|1495.64|1502.5|1496.6|1501.48|1495.58|33
1732243560000|2024-11-22 02:46:00|1501.5|1495.6|1500.2|1494.3|1502.24|1496.34|1500.2|1494.3|37
1732243570000|2024-11-22 02:46:10|1499.55|1493.65|1498.4|1492.5|1499.8|1493.9|1498.4|1492.5|34
1732243580000|2024-11-22 02:46:20|1497.85|1491.95|1496.6|1490.7|1497.85|1491.95|1496.48|1490.58|27
1732243590000|2024-11-22 02:46:30|1496.65|1490.75|1496.48|1490.58|1497.43|1491.53|1496.48|1490.58|29
1732243600000|2024-11-22 02:46:40|1496.53|1490.63|1496.45|1490.55|1496.57|1490.67|1496.45|1490.55|18
1732243610000|2024-11-22 02:46:50|1496.48|1490.58|1497.5|1491.6|1497.5|1491.6|1496.48|1490.58|31
1732243620000|2024-11-22 02:47:00|1497.48|1491.58|1495.3|1489.4|1498.6|1492.7|1494.57|1488.67|33
1732243630000|2024-11-22 02:47:10|1495.35|1489.45|1494.42|1488.52|1495.5|1489.6|1493.6|1487.7|34
1732243640000|2024-11-22 02:47:20|1494.45|1488.55|1494.36|1488.46|1494.95|1489.05|1494.15|1488.25|32
1732243650000|2024-11-22 02:47:30|1494.38|1488.48|1493.51|1487.61|1494.85|1488.95|1493.45|1487.55|28
1732243660000|2024-11-22 02:47:40|1493.54|1487.64|1494.45|1488.55|1494.45|1488.55|1493.48|1487.58|23
1732243670000|2024-11-22 02:47:50|1494.85|1488.95|1494.57|1488.67|1494.85|1488.95|1494.45|1488.55|32
1732243680000|2024-11-22 02:48:00|1494.5|1488.6|1494.15|1488.25|1495.8|1489.9|1494.15|1488.25|32
1732243690000|2024-11-22 02:48:10|1493.57|1487.67|1493.48|1487.58|1494.36|1488.46|1493.48|1487.58|30
1732243700000|2024-11-22 02:48:20|1493.49|1487.59|1494.2|1488.3|1494.2|1488.3|1492.48|1486.58|26
1732243710000|2024-11-22 02:48:30|1493.61|1487.71|1493.64|1487.74|1494.9|1489|1493.53|1487.63|35
1732243720000|2024-11-22 02:48:40|1494.25|1488.35|1493.52|1487.62|1494.45|1488.55|1493.52|1487.62|28
1732243730000|2024-11-22 02:48:50|1493.5|1487.6|1493.64|1487.74|1493.85|1487.95|1493.15|1487.25|29
1732243740000|2024-11-22 02:49:00|1493.61|1487.71|1494.45|1488.55|1494.5|1488.6|1493.57|1487.67|28
1732243750000|2024-11-22 02:49:10|1494.48|1488.58|1494.58|1488.68|1494.61|1488.71|1494.45|1488.55|29
1732243760000|2024-11-22 02:49:20|1494.61|1488.71|1495.65|1489.75|1496.43|1490.53|1494.58|1488.68|30
1732243770000|2024-11-22 02:49:30|1495.57|1489.67|1495.74|1489.84|1495.85|1489.95|1495.39|1489.49|30
1732243780000|2024-11-22 02:49:40|1495.79|1489.89|1497.31|1491.41|1497.4|1491.5|1495.79|1489.89|32
1732243790000|2024-11-22 02:49:50|1497.26|1491.36|1497.4|1491.5|1497.8|1491.9|1496.86|1490.96|21
1732243800000|2024-11-22 02:50:00|1497.5|1491.6|1497.8|1491.9|1497.8|1491.9|1496.45|1490.55|36
1732243810000|2024-11-22 02:50:10|1497.49|1491.59|1497.67|1491.77|1498.3|1492.4|1497.45|1491.55|31
1732243820000|2024-11-22 02:50:20|1497.7|1491.8|1498.4|1492.5|1498.43|1492.53|1497.57|1491.67|28
1732243830000|2024-11-22 02:50:30|1498.43|1492.53|1498.53|1492.63|1499.35|1493.45|1498.4|1492.5|26
1732243840000|2024-11-22 02:50:40|1498.5|1492.6|1498.6|1492.7|1499.45|1493.55|1498.45|1492.55|20
1732243850000|2024-11-22 02:50:50|1498.65|1492.75|1498.48|1492.58|1498.75|1492.85|1497.57|1491.67|32
1732243860000|2024-11-22 02:51:00|1498.52|1492.62|1499.48|1493.58|1499.48|1493.58|1498.4|1492.5|24
1732243870000|2024-11-22 02:51:10|1499.62|1493.72|1501.55|1495.65|1501.55|1495.65|1499.62|1493.72|13
1732243880000|2024-11-22 02:51:20|1501.51|1495.61|1501.5|1495.6|1502.9|1497|1501.49|1495.59|28
1732243890000|2024-11-22 02:51:30|1501.56|1495.66|1501.73|1495.83|1502.45|1496.55|1501.56|1495.66|32
1732243900000|2024-11-22 02:51:40|1501.7|1495.8|1501.45|1495.55|1501.73|1495.83|1501.45|1495.55|29
1732243910000|2024-11-22 02:51:50|1501.59|1495.69|1502.9|1497|1502.9|1497|1501.54|1495.64|33
1732243920000|2024-11-22 02:52:00|1502.54|1496.64|1501.43|1495.53|1502.57|1496.67|1500.55|1494.65|27
1732243930000|2024-11-22 02:52:10|1501.39|1495.49|1501.4|1495.5|1501.8|1495.9|1500.6|1494.7|33
1732243940000|2024-11-22 02:52:20|1501.38|1495.48|1500.6|1494.7|1501.5|1495.6|1500.53|1494.63|30
1732243950000|2024-11-22 02:52:30|1500.49|1494.59|1500.53|1494.63|1501.63|1495.73|1500.49|1494.59|33
1732243960000|2024-11-22 02:52:40|1500.55|1494.65|1501.4|1495.5|1501.4|1495.5|1500.48|1494.58|31
1732243970000|2024-11-22 02:52:50|1501.35|1495.45|1500.64|1494.74|1501.45|1495.55|1500.48|1494.58|32
1732243980000|2024-11-22 02:53:00|1500.54|1494.64|1501.37|1495.47|1501.43|1495.53|1500.54|1494.64|31
1732243990000|2024-11-22 02:53:10|1501.4|1495.5|1502.5|1496.6|1502.6|1496.7|1501.38|1495.48|32
1732244000000|2024-11-22 02:53:20|1502.47|1496.57|1501.6|1495.7|1502.47|1496.57|1501.53|1495.63|31
1732244010000|2024-11-22 02:53:30|1501.54|1495.64|1502.37|1496.47|1502.45|1496.55|1501.54|1495.64|27
1732244020000|2024-11-22 02:53:40|1502.4|1496.5|1505.51|1499.61|1505.7|1499.8|1501.6|1495.7|33
1732244030000|2024-11-22 02:53:50|1505.53|1499.63|1504.57|1498.67|1506.5|1500.6|1504.52|1498.62|33
1732244040000|2024-11-22 02:54:00|1504.58|1498.68|1503.62|1497.72|1504.58|1498.68|1503.49|1497.59|24
1732244050000|2024-11-22 02:54:10|1503.7|1497.8|1505.34|1499.44|1505.43|1499.53|1503.7|1497.8|24
1732244060000|2024-11-22 02:54:20|1505.05|1499.15|1505.51|1499.61|1505.54|1499.64|1505.05|1499.15|32
1732244070000|2024-11-22 02:54:30|1505.54|1499.64|1507.43|1501.53|1507.45|1501.55|1505.51|1499.61|30
1732244080000|2024-11-22 02:54:40|1507.42|1501.52|1507.41|1501.51|1507.43|1501.53|1506.51|1500.61|19
1732244090000|2024-11-22 02:54:50|1507.39|1501.49|1507.41|1501.51|1507.41|1501.51|1507.37|1501.47|15
1732244100000|2024-11-22 02:55:00|1507.4|1501.5|1508|1502.1|1508.39|1502.49|1507.15|1501.25|25
1732244110000|2024-11-22 02:55:10|1507.95|1502.05|1508.28|1502.38|1508.39|1502.49|1507.8|1501.9|25
1732244120000|2024-11-22 02:55:20|1508.29|1502.39|1505.75|1499.85|1508.29|1502.39|1505.7|1499.8|28
1732244130000|2024-11-22 02:55:30|1505.85|1499.95|1503.82|1497.92|1505.88|1499.98|1503.45|1497.55|31
1732244140000|2024-11-22 02:55:40|1503.9|1498|1503.48|1497.58|1503.93|1498.03|1503.4|1497.5|29
1732244150000|2024-11-22 02:55:50|1503.47|1497.57|1503.52|1497.62|1504|1498.1|1503.41|1497.51|33
1732244160000|2024-11-22 02:56:00|1503.48|1497.58|1502.7|1496.8|1503.5|1497.6|1502.3|1496.4|34
1732244170000|2024-11-22 02:56:10|1502.65|1496.75|1502.3|1496.4|1502.85|1496.95|1502.1|1496.2|36
1732244180000|2024-11-22 02:56:20|1502.28|1496.38|1501.9|1496|1502.34|1496.44|1501.45|1495.55|27
1732244190000|2024-11-22 02:56:30|1501.85|1495.95|1501.7|1495.8|1502.15|1496.25|1501.44|1495.54|32
1732244200000|2024-11-22 02:56:40|1501.8|1495.9|1502.4|1496.5|1502.9|1497|1501.45|1495.55|27
1732244210000|2024-11-22 02:56:50|1502.37|1496.47|1502.9|1497|1503.1|1497.2|1502.37|1496.47|30
1732244220000|2024-11-22 02:57:00|1503|1497.1|1504.05|1498.15|1505|1499.1|1502.54|1496.64|30
1732244230000|2024-11-22 02:57:10|1504.1|1498.2|1504.3|1498.4|1504.45|1498.55|1503.45|1497.55|32
1732244240000|2024-11-22 02:57:20|1504.25|1498.35|1502.75|1496.85|1504.54|1498.64|1502.45|1496.55|34
1732244250000|2024-11-22 02:57:30|1502.8|1496.9|1502.45|1496.55|1503.4|1497.5|1502.45|1496.55|21
1732244260000|2024-11-22 02:57:40|1502.48|1496.58|1502.85|1496.95|1502.9|1497|1502.25|1496.35|32
1732244270000|2024-11-22 02:57:50|1502.75|1496.85|1503.4|1497.5|1503.45|1497.55|1502.44|1496.54|31
1732244280000|2024-11-22 02:58:00|1503.35|1497.45|1503.57|1497.67|1503.85|1497.95|1502.59|1496.69|26
1732244290000|2024-11-22 02:58:10|1503.54|1497.64|1502.57|1496.67|1503.7|1497.8|1502.51|1496.61|33
1732244300000|2024-11-22 02:58:20|1502.5|1496.6|1503.6|1497.7|1503.8|1497.9|1502.5|1496.6|28
1732244310000|2024-11-22 02:58:30|1503.95|1498.05|1504.7|1498.8|1504.85|1498.95|1503.45|1497.55|28
1732244320000|2024-11-22 02:58:40|1504.35|1498.45|1503.48|1497.58|1504.65|1498.75|1503.48|1497.58|28
1732244330000|2024-11-22 02:58:50|1503.54|1497.64|1504.55|1498.65|1504.55|1498.65|1503.51|1497.61|33
1732244340000|2024-11-22 02:59:00|1504.6|1498.7|1504.55|1498.65|1504.6|1498.7|1504|1498.1|38
1732244350000|2024-11-22 02:59:10|1504.8|1498.9|1503.56|1497.66|1504.8|1498.9|1503.56|1497.66|31
1732244360000|2024-11-22 02:59:20|1503.45|1497.55|1504.62|1498.72|1504.75|1498.85|1503.45|1497.55|19
1732244370000|2024-11-22 02:59:30|1504.59|1498.69|1504.55|1498.65|1504.9|1499|1504.41|1498.51|28
1732244380000|2024-11-22 02:59:40|1504.56|1498.66|1504.3|1498.4|1504.75|1498.85|1504.3|1498.4|25
1732244390000|2024-11-22 02:59:50|1504.32|1498.42|1503.64|1497.74|1504.37|1498.47|1503.64|1497.74|21
1732244400000|2024-11-22 03:00:00|1503.93|1498.03|1504.25|1498.35|1505.1|1499.2|1503.93|1498.03|37
1732244410000|2024-11-22 03:00:10|1503.9|1498|1503.75|1497.85|1503.9|1498|1503.62|1497.72|31
1732244420000|2024-11-22 03:00:20|1503.83|1497.93|1506.15|1500.25|1507|1501.1|1503.83|1497.93|34
1732244430000|2024-11-22 03:00:30|1506.29|1500.39|1506.5|1500.6|1506.8|1500.9|1505.76|1499.86|29
1732244440000|2024-11-22 03:00:40|1506.35|1500.45|1506.45|1500.55|1506.9|1501|1505.68|1499.78|33
1732244450000|2024-11-22 03:00:50|1506.35|1500.45|1505.82|1499.92|1506.4|1500.5|1505.63|1499.73|34
1732244460000|2024-11-22 03:01:00|1505.79|1499.89|1506.9|1501|1506.9|1501|1505.59|1499.69|31
1732244470000|2024-11-22 03:01:10|1506.54|1500.64|1505.88|1499.98|1506.95|1501.05|1505.84|1499.94|32
1732244480000|2024-11-22 03:01:20|1505.8|1499.9|1505.89|1499.99|1506.32|1500.42|1505.73|1499.83|32
1732244490000|2024-11-22 03:01:30|1505.79|1499.89|1504.67|1498.77|1505.89|1499.99|1504.57|1498.67|33
1732244500000|2024-11-22 03:01:40|1504.58|1498.68|1503.51|1497.61|1504.61|1498.71|1503.25|1497.35|30
1732244510000|2024-11-22 03:01:50|1503.48|1497.58|1503.6|1497.7|1503.6|1497.7|1503.1|1497.2|37
1732244520000|2024-11-22 03:02:00|1503.54|1497.64|1499.57|1493.67|1503.56|1497.66|1499.53|1493.63|34
1732244530000|2024-11-22 03:02:10|1499.52|1493.62|1500.48|1494.58|1500.75|1494.85|1499.45|1493.55|37
1732244540000|2024-11-22 03:02:20|1500.45|1494.55|1500.86|1494.96|1501.25|1495.35|1500.44|1494.54|28
1732244550000|2024-11-22 03:02:30|1500.76|1494.86|1500.71|1494.81|1501.05|1495.15|1500.48|1494.58|25
1732244560000|2024-11-22 03:02:40|1500.66|1494.76|1497.6|1491.7|1500.66|1494.76|1497.5|1491.6|31
1732244570000|2024-11-22 03:02:50|1497.57|1491.67|1497.57|1491.67|1498.5|1492.6|1497.51|1491.61|29
1732244580000|2024-11-22 03:03:00|1497.51|1491.61|1496.82|1490.92|1497.53|1491.63|1496.45|1490.55|29
1732244590000|2024-11-22 03:03:10|1496.75|1490.85|1497.65|1491.75|1498.1|1492.2|1496.67|1490.77|32
1732244600000|2024-11-22 03:03:20|1497.7|1491.8|1498.35|1492.45|1498.55|1492.65|1497.58|1491.68|28
1732244610000|2024-11-22 03:03:30|1498.45|1492.55|1499.73|1493.83|1499.73|1493.83|1498.45|1492.55|27
1732244620000|2024-11-22 03:03:40|1499.78|1493.88|1499.46|1493.56|1499.9|1494|1499.15|1493.25|30
1732244630000|2024-11-22 03:03:50|1499.48|1493.58|1498.2|1492.3|1499.48|1493.58|1498.2|1492.3|31
1732244640000|2024-11-22 03:04:00|1498.05|1492.15|1496.53|1490.63|1498.32|1492.42|1496.5|1490.6|26
1732244650000|2024-11-22 03:04:10|1496.65|1490.75|1497.45|1491.55|1497.7|1491.8|1496.65|1490.75|32
1732244660000|2024-11-22 03:04:20|1497.43|1491.53|1497.6|1491.7|1498.25|1492.35|1497.43|1491.53|30
1732244670000|2024-11-22 03:04:30|1497.57|1491.67|1498.34|1492.44|1498.41|1492.51|1497.51|1491.61|30
1732244680000|2024-11-22 03:04:40|1498.37|1492.47|1497.39|1491.49|1498.39|1492.49|1497.25|1491.35|34
1732244690000|2024-11-22 03:04:50|1497.38|1491.48|1497.39|1491.49|1497.48|1491.58|1496.8|1490.9|24
1732244700000|2024-11-22 03:05:00|1497.37|1491.47|1497.61|1491.71|1498.45|1492.55|1496.93|1491.03|34
1732244710000|2024-11-22 03:05:10|1497.85|1491.95|1497.53|1491.63|1498.55|1492.65|1497.45|1491.55|32
1732244720000|2024-11-22 03:05:20|1497.54|1491.64|1498.51|1492.61|1498.6|1492.7|1497.45|1491.55|29
1732244730000|2024-11-22 03:05:30|1498.57|1492.67|1499.39|1493.49|1499.5|1493.6|1498.49|1492.59|23
1732244740000|2024-11-22 03:05:40|1499.41|1493.51|1497.7|1491.8|1499.45|1493.55|1497.51|1491.61|31
1732244750000|2024-11-22 03:05:50|1497.65|1491.75|1496.39|1490.49|1497.75|1491.85|1496.38|1490.48|33
1732244760000|2024-11-22 03:06:00|1496.43|1490.53|1497.48|1491.58|1497.8|1491.9|1496.4|1490.5|30
1732244770000|2024-11-22 03:06:10|1497.54|1491.64|1498.25|1492.35|1498.34|1492.44|1497.1|1491.2|38
1732244780000|2024-11-22 03:06:20|1498.5|1492.6|1499.48|1493.58|1499.55|1493.65|1498.2|1492.3|30
1732244790000|2024-11-22 03:06:30|1499.45|1493.55|1498.5|1492.6|1499.45|1493.55|1498.35|1492.45|28
1732244800000|2024-11-22 03:06:40|1498.45|1492.55|1498.7|1492.8|1499.34|1493.44|1498.3|1492.4|33
1732244810000|2024-11-22 03:06:50|1498.65|1492.75|1498.57|1492.67|1498.96|1493.06|1497.51|1491.61|35
1732244820000|2024-11-22 03:07:00|1498.51|1492.61|1499.4|1493.5|1499.5|1493.6|1498.15|1492.25|33
1732244830000|2024-11-22 03:07:10|1499.36|1493.46|1500.58|1494.68|1500.85|1494.95|1498.57|1492.67|33
1732244840000|2024-11-22 03:07:20|1500.6|1494.7|1500.5|1494.6|1500.85|1494.95|1499.45|1493.55|29
1732244850000|2024-11-22 03:07:30|1500.53|1494.63|1501.43|1495.53|1501.43|1495.53|1500.45|1494.55|20
1732244860000|2024-11-22 03:07:40|1501.45|1495.55|1501.58|1495.68|1501.75|1495.85|1501.4|1495.5|22
1732244870000|2024-11-22 03:07:50|1501.56|1495.66|1501.57|1495.67|1501.64|1495.74|1501.45|1495.55|24
1732244880000|2024-11-22 03:08:00|1501.54|1495.64|1501.56|1495.66|1501.61|1495.71|1501.43|1495.53|24
1732244890000|2024-11-22 03:08:10|1501.54|1495.64|1501.54|1495.64|1501.59|1495.69|1501.5|1495.6|14
1732244900000|2024-11-22 03:08:20|1501.62|1495.72|1503.35|1497.45|1503.35|1497.45|1501.62|1495.72|15
1732244910000|2024-11-22 03:08:30|1503.34|1497.44|1503.54|1497.64|1503.6|1497.7|1502.58|1496.68|27
1732244920000|2024-11-22 03:08:40|1503.48|1497.58|1503.54|1497.64|1503.6|1497.7|1503.45|1497.55|10
1732244930000|2024-11-22 03:08:50|1503.5|1497.6|1502.65|1496.75|1503.54|1497.64|1502.65|1496.75|12
1732244940000|2024-11-22 03:09:00|1502.6|1496.7|1502.58|1496.68|1503.3|1497.4|1502.45|1496.55|28
1732244950000|2024-11-22 03:09:10|1502.55|1496.65|1500.72|1494.82|1502.75|1496.85|1500.48|1494.58|30
1732244960000|2024-11-22 03:09:20|1501.25|1495.35|1501.5|1495.6|1501.88|1495.98|1500.56|1494.66|21
1732244970000|2024-11-22 03:09:30|1501.52|1495.62|1501.65|1495.75|1501.75|1495.85|1501.43|1495.53|25
1732244980000|2024-11-22 03:09:40|1501.6|1495.7|1502.55|1496.65|1502.85|1496.95|1501.49|1495.59|26
1732244990000|2024-11-22 03:09:50|1502.53|1496.63|1502.51|1496.61|1502.75|1496.85|1501.65|1495.75|29
1732245000000|2024-11-22 03:10:00|1502.6|1496.7|1502.61|1496.71|1502.7|1496.8|1502.42|1496.52|30
1732245010000|2024-11-22 03:10:10|1503.6|1497.7|1503.35|1497.45|1503.95|1498.05|1503.25|1497.35|28
1732245020000|2024-11-22 03:10:20|1503.45|1497.55|1503.54|1497.64|1504.1|1498.2|1503.45|1497.55|23
1732245030000|2024-11-22 03:10:30|1504.3|1498.4|1503.65|1497.75|1504.6|1498.7|1503.15|1497.25|32
1732245040000|2024-11-22 03:10:40|1503.51|1497.61|1502.59|1496.69|1503.6|1497.7|1502.48|1496.58|31
1732245050000|2024-11-22 03:10:50|1502.56|1496.66|1503.44|1497.54|1503.95|1498.05|1502.56|1496.66|31
1732245060000|2024-11-22 03:11:00|1503.47|1497.57|1503.54|1497.64|1503.8|1497.9|1503.4|1497.5|31
1732245070000|2024-11-22 03:11:10|1503.64|1497.74|1503.45|1497.55|1504.38|1498.48|1503.3|1497.4|26
1732245080000|2024-11-22 03:11:20|1503.5|1497.6|1503.54|1497.64|1503.7|1497.8|1503.45|1497.55|29
1732245090000|2024-11-22 03:11:30|1503.9|1498|1503.61|1497.71|1504.25|1498.35|1503.5|1497.6|25
1732245100000|2024-11-22 03:11:40|1503.64|1497.74|1503.43|1497.53|1503.75|1497.85|1503.4|1497.5|24
1732245110000|2024-11-22 03:11:50|1503.45|1497.55|1503.51|1497.61|1503.8|1497.9|1503.4|1497.5|18
1732245120000|2024-11-22 03:12:00|1503.49|1497.59|1501.06|1495.16|1503.52|1497.62|1500.47|1494.57|33
1732245130000|2024-11-22 03:12:10|1501.2|1495.3|1501.54|1495.64|1501.7|1495.8|1500.56|1494.66|28
1732245140000|2024-11-22 03:12:20|1501.49|1495.59|1501.51|1495.61|1502.37|1496.47|1501.48|1495.58|29
1732245150000|2024-11-22 03:12:30|1501.48|1495.58|1501.25|1495.35|1501.56|1495.66|1501.2|1495.3|29
1732245160000|2024-11-22 03:12:40|1501.43|1495.53|1501.55|1495.65|1503.25|1497.35|1501.43|1495.53|30
1732245170000|2024-11-22 03:12:50|1501.51|1495.61|1502.54|1496.64|1502.6|1496.7|1501.48|1495.58|26
1732245180000|2024-11-22 03:13:00|1502.85|1496.95|1502.95|1497.05|1503.25|1497.35|1502.48|1496.58|21
1732245190000|2024-11-22 03:13:10|1502.57|1496.67|1503.65|1497.75|1503.65|1497.75|1502.48|1496.58|25
1732245200000|2024-11-22 03:13:20|1503.6|1497.7|1502.65|1496.75|1504.5|1498.6|1502.49|1496.59|32
1732245210000|2024-11-22 03:13:30|1502.52|1496.62|1502.54|1496.64|1502.57|1496.67|1502.45|1496.55|18
1732245220000|2024-11-22 03:13:40|1502.51|1496.61|1502.49|1496.59|1502.63|1496.73|1502.49|1496.59|25
1732245230000|2024-11-22 03:13:50|1502.1|1496.2|1502.48|1496.58|1502.7|1496.8|1501.47|1495.57|26
1732245240000|2024-11-22 03:14:00|1502.5|1496.6|1504.48|1498.58|1504.51|1498.61|1502.45|1496.55|36
1732245250000|2024-11-22 03:14:10|1504.52|1498.62|1504.65|1498.75|1504.65|1498.75|1503.76|1497.86|29
1732245260000|2024-11-22 03:14:20|1504.44|1498.54|1505.3|1499.4|1505.34|1499.44|1504.41|1498.51|31
1732245270000|2024-11-22 03:14:30|1505.45|1499.55|1505.2|1499.3|1505.6|1499.7|1504.5|1498.6|31
1732245280000|2024-11-22 03:14:40|1505.25|1499.35|1504.5|1498.6|1505.5|1499.6|1504.45|1498.55|29
1732245290000|2024-11-22 03:14:50|1504.49|1498.59|1504.9|1499|1505.7|1499.8|1504.48|1498.58|26
1732245300000|2024-11-22 03:15:00|1505.3|1499.4|1505.45|1499.55|1505.8|1499.9|1504.9|1499|30
1732245310000|2024-11-22 03:15:10|1505.46|1499.56|1505.51|1499.61|1506.37|1500.47|1505.39|1499.49|34
1732245320000|2024-11-22 03:15:20|1505.52|1499.62|1506.37|1500.47|1506.45|1500.55|1505.52|1499.62|29
1732245330000|2024-11-22 03:15:30|1506.43|1500.53|1506.3|1500.4|1506.85|1500.95|1505.95|1500.05|34
1732245340000|2024-11-22 03:15:40|1506.1|1500.2|1507.43|1501.53|1507.5|1501.6|1506.1|1500.2|33
1732245350000|2024-11-22 03:15:50|1507.45|1501.55|1507.32|1501.42|1507.45|1501.55|1506.53|1500.63|29
1732245360000|2024-11-22 03:16:00|1507.3|1501.4|1507.4|1501.5|1507.5|1501.6|1506.57|1500.67|37
1732245370000|2024-11-22 03:16:10|1507.45|1501.55|1507.5|1501.6|1507.6|1501.7|1506.46|1500.56|32
1732245380000|2024-11-22 03:16:20|1507.48|1501.58|1505.9|1500|1507.49|1501.59|1505.3|1499.4|33
1732245390000|2024-11-22 03:16:30|1505.5|1499.6|1505.7|1499.8|1506.2|1500.3|1505.47|1499.57|32
1732245400000|2024-11-22 03:16:40|1505.35|1499.45|1504.62|1498.72|1505.42|1499.52|1504.45|1498.55|27
1732245410000|2024-11-22 03:16:50|1504.6|1498.7|1504.54|1498.64|1505.36|1499.46|1504.46|1498.56|29
1732245420000|2024-11-22 03:17:00|1504.51|1498.61|1507.38|1501.48|1507.39|1501.49|1504.51|1498.61|32
1732245430000|2024-11-22 03:17:10|1507.36|1501.46|1509.5|1503.6|1509.75|1503.85|1507.3|1501.4|29
1732245440000|2024-11-22 03:17:20|1509.25|1503.35|1509.5|1503.6|1510|1504.1|1508.56|1502.66|33
1732245450000|2024-11-22 03:17:30|1509.52|1503.62|1508.57|1502.67|1509.57|1503.67|1508.54|1502.64|30
1732245460000|2024-11-22 03:17:40|1508.65|1502.75|1509.56|1503.66|1510.15|1504.25|1508.65|1502.75|33
1732245470000|2024-11-22 03:17:50|1510.15|1504.25|1510.1|1504.2|1510.15|1504.25|1509.5|1503.6|27
1732245480000|2024-11-22 03:18:00|1510.15|1504.25|1510.52|1504.62|1510.65|1504.75|1509.42|1503.52|37
1732245490000|2024-11-22 03:18:10|1510.49|1504.59|1509.49|1503.59|1510.56|1504.66|1509.43|1503.53|36
1732245500000|2024-11-22 03:18:20|1509.51|1503.61|1510.54|1504.64|1510.7|1504.8|1509.43|1503.53|30
1732245510000|2024-11-22 03:18:30|1510.55|1504.65|1509.68|1503.78|1510.7|1504.8|1509.51|1503.61|34
1732245520000|2024-11-22 03:18:40|1509.62|1503.72|1511.4|1505.5|1511.4|1505.5|1509.5|1503.6|20
1732245530000|2024-11-22 03:18:50|1511.41|1505.51|1511.42|1505.52|1511.6|1505.7|1511.15|1505.25|26
1732245540000|2024-11-22 03:19:00|1511.4|1505.5|1510.51|1504.61|1511.42|1505.52|1510.41|1504.51|33
1732245550000|2024-11-22 03:19:10|1510.48|1504.58|1512.46|1506.56|1512.51|1506.61|1510.48|1504.58|32
1732245560000|2024-11-22 03:19:20|1512.48|1506.58|1511.45|1505.55|1512.6|1506.7|1511.45|1505.55|35
1732245570000|2024-11-22 03:19:30|1511.54|1505.64|1512.23|1506.33|1512.45|1506.55|1511.42|1505.52|34
1732245580000|2024-11-22 03:19:40|1512.28|1506.38|1510.75|1504.85|1512.28|1506.38|1510.7|1504.8|32
1732245590000|2024-11-22 03:19:50|1510.8|1504.9|1509.8|1503.9|1511.32|1505.42|1509.8|1503.9|32
1732245600000|2024-11-22 03:20:00|1509.65|1503.75|1510.2|1504.3|1510.34|1504.44|1509.45|1503.55|34
1732245610000|2024-11-22 03:20:10|1510.3|1504.4|1511.31|1505.41|1511.41|1505.51|1510.3|1504.4|36
1732245620000|2024-11-22 03:20:20|1510.8|1504.9|1511.45|1505.55|1511.45|1505.55|1510.35|1504.45|29
1732245630000|2024-11-22 03:20:30|1511.42|1505.52|1510.7|1504.8|1511.6|1505.7|1510.6|1504.7|29
1732245640000|2024-11-22 03:20:40|1510.8|1504.9|1510.3|1504.4|1511.4|1505.5|1510.3|1504.4|14
1732245650000|2024-11-22 03:20:50|1509.8|1503.9|1509.45|1503.55|1509.8|1503.9|1509.45|1503.55|16
1732245660000|2024-11-22 03:21:00|1508.6|1502.7|1509.3|1503.4|1509.6|1503.7|1508.55|1502.65|15
1732245670000|2024-11-22 03:21:10|1508.7|1502.8|1506.45|1500.55|1508.7|1502.8|1506.39|1500.49|26
1732245680000|2024-11-22 03:21:20|1505.9|1500|1504.62|1498.72|1506.31|1500.41|1504.62|1498.72|30
1732245690000|2024-11-22 03:21:30|1504.6|1498.7|1504.37|1498.47|1504.67|1498.77|1503.75|1497.85|28
1732245700000|2024-11-22 03:21:40|1504.42|1498.52|1505.47|1499.57|1505.53|1499.63|1504.39|1498.49|35
1732245710000|2024-11-22 03:21:50|1505.43|1499.53|1506.12|1500.22|1506.31|1500.41|1505.39|1499.49|37
1732245720000|2024-11-22 03:22:00|1505.9|1500|1506.13|1500.23|1506.45|1500.55|1505.7|1499.8|33
1732245730000|2024-11-22 03:22:10|1506.12|1500.22|1504.47|1498.57|1506.13|1500.23|1504.4|1498.5|36
1732245740000|2024-11-22 03:22:20|1504.52|1498.62|1504.75|1498.85|1505.18|1499.28|1504.48|1498.58|32
1732245750000|2024-11-22 03:22:30|1504.74|1498.84|1506.62|1500.72|1506.62|1500.72|1504.74|1498.84|26
1732245760000|2024-11-22 03:22:40|1506.8|1500.9|1506.54|1500.64|1507.29|1501.39|1506.39|1500.49|31
1732245770000|2024-11-22 03:22:50|1506.45|1500.55|1506.15|1500.25|1507.26|1501.36|1506.15|1500.25|31
1732245780000|2024-11-22 03:23:00|1505.6|1499.7|1505.59|1499.69|1505.7|1499.8|1505.41|1499.51|30
1732245790000|2024-11-22 03:23:10|1505.51|1499.61|1505.13|1499.23|1505.56|1499.66|1504.8|1498.9|26
1732245800000|2024-11-22 03:23:20|1505.16|1499.26|1505.25|1499.35|1505.6|1499.7|1505.05|1499.15|28
1732245810000|2024-11-22 03:23:30|1505.32|1499.42|1503.61|1497.71|1505.32|1499.42|1503.45|1497.55|33
1732245820000|2024-11-22 03:23:40|1503.7|1497.8|1504.52|1498.62|1504.7|1498.8|1503.7|1497.8|29
1732245830000|2024-11-22 03:23:50|1504.49|1498.59|1505.35|1499.45|1505.5|1499.6|1504.43|1498.53|33
1732245840000|2024-11-22 03:24:00|1505.39|1499.49|1505.9|1500|1506.25|1500.35|1505.1|1499.2|33
1732245850000|2024-11-22 03:24:10|1505.55|1499.65|1505.53|1499.63|1505.65|1499.75|1505.37|1499.47|35
1732245860000|2024-11-22 03:24:20|1505.56|1499.66|1505.2|1499.3|1505.56|1499.66|1504.84|1498.94|26
1732245870000|2024-11-22 03:24:30|1504.54|1498.64|1504.54|1498.64|1504.59|1498.69|1504.5|1498.6|26
1732245880000|2024-11-22 03:24:40|1504.57|1498.67|1504.5|1498.6|1504.57|1498.67|1504.48|1498.58|19
1732245890000|2024-11-22 03:24:50|1504.53|1498.63|1505.48|1499.58|1505.7|1499.8|1504.53|1498.63|33
1732245900000|2024-11-22 03:25:00|1505.51|1499.61|1506.55|1500.65|1506.75|1500.85|1505.5|1499.6|28
1732245910000|2024-11-22 03:25:10|1506.56|1500.66|1508.25|1502.35|1508.5|1502.6|1506.45|1500.55|32
1732245920000|2024-11-22 03:25:20|1508.36|1502.46|1508.51|1502.61|1508.95|1503.05|1508.25|1502.35|30
1732245930000|2024-11-22 03:25:30|1508.54|1502.64|1509.51|1503.61|1510.45|1504.55|1508.54|1502.64|27
1732245940000|2024-11-22 03:25:40|1509.52|1503.62|1509.8|1503.9|1510.43|1504.53|1509.5|1503.6|28
1732245950000|2024-11-22 03:25:50|1509.85|1503.95|1511.25|1505.35|1511.48|1505.58|1509.85|1503.95|30
1732245960000|2024-11-22 03:26:00|1511.45|1505.55|1511.59|1505.69|1512.36|1506.46|1511.45|1505.55|27
1732245970000|2024-11-22 03:26:10|1511.62|1505.72|1515.51|1509.61|1515.56|1509.66|1511.56|1505.66|29
1732245980000|2024-11-22 03:26:20|1515.53|1509.63|1514.85|1508.95|1515.9|1510|1514.47|1508.57|36
1732245990000|2024-11-22 03:26:30|1514.86|1508.96|1514.65|1508.75|1515.95|1510.05|1514.3|1508.4|38
1732246000000|2024-11-22 03:26:40|1514.67|1508.77|1514.64|1508.74|1515.4|1509.5|1514.5|1508.6|33
1732246010000|2024-11-22 03:26:50|1514.67|1508.77|1514.85|1508.95|1515.4|1509.5|1513.76|1507.86|38
1732246020000|2024-11-22 03:27:00|1514.5|1508.6|1513.39|1507.49|1514.52|1508.62|1512.48|1506.58|36
1732246030000|2024-11-22 03:27:10|1513.5|1507.6|1517.45|1511.55|1517.45|1511.55|1513.5|1507.6|32
1732246040000|2024-11-22 03:27:20|1517.55|1511.65|1516.55|1510.65|1518.1|1512.2|1516.55|1510.65|35
1732246050000|2024-11-22 03:27:30|1516.47|1510.57|1515.69|1509.79|1516.85|1510.95|1515.45|1509.55|32
1732246060000|2024-11-22 03:27:40|1515.66|1509.76|1514.57|1508.67|1515.8|1509.9|1514.45|1508.55|30
1732246070000|2024-11-22 03:27:50|1514.58|1508.68|1515.1|1509.2|1515.1|1509.2|1514.48|1508.58|25
1732246080000|2024-11-22 03:28:00|1514.54|1508.64|1515.55|1509.65|1515.6|1509.7|1514.53|1508.63|29
1732246090000|2024-11-22 03:28:10|1515.5|1509.6|1515.58|1509.68|1516.2|1510.3|1515.44|1509.54|33
1732246100000|2024-11-22 03:28:20|1515.5|1509.6|1515.48|1509.58|1515.6|1509.7|1515.43|1509.53|29
1732246110000|2024-11-22 03:28:30|1515.45|1509.55|1512.4|1506.5|1515.45|1509.55|1512.2|1506.3|31
1732246120000|2024-11-22 03:28:40|1512.39|1506.49|1512.55|1506.65|1512.9|1507|1512.3|1506.4|35
1732246130000|2024-11-22 03:28:50|1513.38|1507.48|1513.59|1507.69|1514.38|1508.48|1513.25|1507.35|32
1732246140000|2024-11-22 03:29:00|1513.62|1507.72|1514.45|1508.55|1514.53|1508.63|1513.62|1507.72|32
1732246150000|2024-11-22 03:29:10|1514.43|1508.53|1514.34|1508.44|1514.53|1508.63|1514.15|1508.25|29
1732246160000|2024-11-22 03:29:20|1513.6|1507.7|1513.53|1507.63|1514.1|1508.2|1513.15|1507.25|31
1732246170000|2024-11-22 03:29:30|1513.5|1507.6|1510.53|1504.63|1513.52|1507.62|1510.1|1504.2|35
1732246180000|2024-11-22 03:29:40|1510.5|1504.6|1511.18|1505.28|1511.45|1505.55|1510.48|1504.58|32
1732246190000|2024-11-22 03:29:50|1511.12|1505.22|1509.37|1503.47|1511.12|1505.22|1509.37|1503.47|35
1732246200000|2024-11-22 03:30:00|1509.39|1503.49|1509.52|1503.62|1510.15|1504.25|1508.45|1502.55|34
1732246210000|2024-11-22 03:30:10|1509.5|1503.6|1512.15|1506.25|1512.45|1506.55|1509.5|1503.6|38
1732246220000|2024-11-22 03:30:20|1512.2|1506.3|1512.43|1506.53|1512.47|1506.57|1511.5|1505.6|37
1732246230000|2024-11-22 03:30:30|1512.45|1506.55|1511.45|1505.55|1512.47|1506.57|1511.25|1505.35|35
1732246240000|2024-11-22 03:30:40|1511.41|1505.51|1511.35|1505.45|1511.51|1505.61|1510.5|1504.6|30
1732246250000|2024-11-22 03:30:50|1511.4|1505.5|1512.35|1506.45|1512.35|1506.45|1511.36|1505.46|28
1732246260000|2024-11-22 03:31:00|1512.38|1506.48|1509.7|1503.8|1512.45|1506.55|1509.49|1503.59|34
1732246270000|2024-11-22 03:31:10|1509.51|1503.61|1510.51|1504.61|1511.45|1505.55|1509.45|1503.55|37
1732246280000|2024-11-22 03:31:20|1510.54|1504.64|1511.45|1505.55|1511.45|1505.55|1510.49|1504.59|34
1732246290000|2024-11-22 03:31:30|1511.51|1505.61|1511.4|1505.5|1511.95|1506.05|1511.35|1505.45|28
1732246300000|2024-11-22 03:31:40|1511.45|1505.55|1512.51|1506.61|1513.4|1507.5|1511.45|1505.55|34
1732246310000|2024-11-22 03:31:50|1512.49|1506.59|1510.58|1504.68|1512.75|1506.85|1510.55|1504.65|37
1732246320000|2024-11-22 03:32:00|1510.62|1504.72|1510.75|1504.85|1510.75|1504.85|1509.51|1503.61|33
1732246330000|2024-11-22 03:32:10|1510.7|1504.8|1510.56|1504.66|1510.75|1504.85|1509.5|1503.6|35
1732246340000|2024-11-22 03:32:20|1510.55|1504.65|1510.4|1504.5|1510.85|1504.95|1509.55|1503.65|29
1732246350000|2024-11-22 03:32:30|1510.43|1504.53|1508.7|1502.8|1510.55|1504.65|1508.53|1502.63|31
1732246360000|2024-11-22 03:32:40|1508.8|1502.9|1507.65|1501.75|1508.8|1502.9|1507.02|1501.12|34
1732246370000|2024-11-22 03:32:50|1507.6|1501.7|1507.2|1501.3|1508.4|1502.5|1507.15|1501.25|33
1732246380000|2024-11-22 03:33:00|1506.95|1501.05|1505.53|1499.63|1507.7|1501.8|1505.53|1499.63|35
1732246390000|2024-11-22 03:33:10|1505.58|1499.68|1506.8|1500.9|1506.8|1500.9|1505.5|1499.6|30
1732246400000|2024-11-22 03:33:20|1507|1501.1|1507.55|1501.65|1507.55|1501.65|1506.45|1500.55|24
1732246410000|2024-11-22 03:33:30|1507.3|1501.4|1505.49|1499.59|1507.4|1501.5|1505.45|1499.55|32
1732246420000|2024-11-22 03:33:40|1505.51|1499.61|1506.7|1500.8|1506.75|1500.85|1505.45|1499.55|34
1732246430000|2024-11-22 03:33:50|1506.85|1500.95|1507.51|1501.61|1508.65|1502.75|1506.66|1500.76|36
1732246440000|2024-11-22 03:34:00|1507.52|1501.62|1507.61|1501.71|1507.95|1502.05|1506.45|1500.55|36
1732246450000|2024-11-22 03:34:10|1507.59|1501.69|1507.49|1501.59|1507.7|1501.8|1506.85|1500.95|35
1732246460000|2024-11-22 03:34:20|1507.51|1501.61|1507.49|1501.59|1507.6|1501.7|1506.46|1500.56|31
1732246470000|2024-11-22 03:34:30|1507.27|1501.37|1506.35|1500.45|1507.27|1501.37|1505.6|1499.7|35
1732246480000|2024-11-22 03:34:40|1506.25|1500.35|1505.45|1499.55|1506.25|1500.35|1505.25|1499.35|35
1732246490000|2024-11-22 03:34:50|1505.35|1499.45|1506.66|1500.76|1506.95|1501.05|1505.35|1499.45|38
1732246500000|2024-11-22 03:35:00|1506.9|1501|1509.35|1503.45|1509.4|1503.5|1506.49|1500.59|38
1732246510000|2024-11-22 03:35:10|1509.3|1503.4|1509.43|1503.53|1510.45|1504.55|1509.25|1503.35|34
1732246520000|2024-11-22 03:35:20|1509.4|1503.5|1509.5|1503.6|1509.85|1503.95|1508.65|1502.75|32
1732246530000|2024-11-22 03:35:30|1509.48|1503.58|1510.5|1504.6|1510.7|1504.8|1509.48|1503.58|36
1732246540000|2024-11-22 03:35:40|1510.53|1504.63|1510.54|1504.64|1511.35|1505.45|1509.71|1503.81|33
1732246550000|2024-11-22 03:35:50|1510.5|1504.6|1510.71|1504.81|1511.6|1505.7|1510.5|1504.6|27
1732246560000|2024-11-22 03:36:00|1510.66|1504.76|1509.54|1503.64|1510.95|1505.05|1509.45|1503.55|37
1732246570000|2024-11-22 03:36:10|1509.51|1503.61|1509.53|1503.63|1509.65|1503.75|1509.45|1503.55|28
1732246580000|2024-11-22 03:36:20|1509.51|1503.61|1509.56|1503.66|1509.57|1503.67|1509.39|1503.49|32
1732246590000|2024-11-22 03:36:30|1509.52|1503.62|1509.57|1503.67|1509.68|1503.78|1509.48|1503.58|27
1732246600000|2024-11-22 03:36:40|1509.62|1503.72|1509.45|1503.55|1509.62|1503.72|1509.41|1503.51|22
1732246610000|2024-11-22 03:36:50|1509.51|1503.61|1509.55|1503.65|1509.56|1503.66|1509.39|1503.49|29
1732246620000|2024-11-22 03:37:00|1509.5|1503.6|1509.49|1503.59|1510.42|1504.52|1509.44|1503.54|31
1732246630000|2024-11-22 03:37:10|1509.53|1503.63|1507.85|1501.95|1509.53|1503.63|1507.85|1501.95|35
1732246640000|2024-11-22 03:37:20|1508.05|1502.15|1507.48|1501.58|1508.05|1502.15|1506.85|1500.95|30
1732246650000|2024-11-22 03:37:30|1507.45|1501.55|1507.35|1501.45|1507.75|1501.85|1507.35|1501.45|29
1732246660000|2024-11-22 03:37:40|1507.42|1501.52|1507.5|1501.6|1508|1502.1|1507.35|1501.45|36
1732246670000|2024-11-22 03:37:50|1507.56|1501.66|1507.65|1501.75|1507.85|1501.95|1507.4|1501.5|34
1732246680000|2024-11-22 03:38:00|1507.55|1501.65|1506.5|1500.6|1507.95|1502.05|1505.53|1499.63|30
1732246690000|2024-11-22 03:38:10|1506.55|1500.65|1506.57|1500.67|1507.85|1501.95|1506.5|1500.6|21
1732246700000|2024-11-22 03:38:20|1506.54|1500.64|1506.85|1500.95|1506.95|1501.05|1506.51|1500.61|29
1732246710000|2024-11-22 03:38:30|1506.52|1500.62|1505.2|1499.3|1506.65|1500.75|1505.2|1499.3|31
1732246720000|2024-11-22 03:38:40|1505.33|1499.43|1504.43|1498.53|1505.33|1499.43|1504.4|1498.5|31
1732246730000|2024-11-22 03:38:50|1504.4|1498.5|1504.57|1498.67|1504.85|1498.95|1503.79|1497.89|34
1732246740000|2024-11-22 03:39:00|1504.51|1498.61|1505.55|1499.65|1505.9|1500|1504.51|1498.61|31
1732246750000|2024-11-22 03:39:10|1505.54|1499.64|1505.53|1499.63|1506.4|1500.5|1505.41|1499.51|33
1732246760000|2024-11-22 03:39:20|1505.49|1499.59|1504.7|1498.8|1505.49|1499.59|1504.45|1498.55|33
1732246770000|2024-11-22 03:39:30|1504.44|1498.54|1505.51|1499.61|1505.52|1499.62|1504.4|1498.5|36
1732246780000|2024-11-22 03:39:40|1505.43|1499.53|1505.46|1499.56|1505.5|1499.6|1504.45|1498.55|33
1732246790000|2024-11-22 03:39:50|1505.44|1499.54|1506.29|1500.39|1506.65|1500.75|1505.44|1499.54|31
1732246800000|2024-11-22 03:40:00|1506.3|1500.4|1506.43|1500.53|1506.75|1500.85|1505.45|1499.55|34
1732246810000|2024-11-22 03:40:10|1506.45|1500.55|1506.34|1500.44|1506.65|1500.75|1506.3|1500.4|32
1732246820000|2024-11-22 03:40:20|1506.3|1500.4|1507.43|1501.53|1507.5|1501.6|1505.48|1499.58|33
1732246830000|2024-11-22 03:40:30|1507.45|1501.55|1505.52|1499.62|1507.45|1501.55|1505.52|1499.62|34
1732246840000|2024-11-22 03:40:40|1505.47|1499.57|1506.49|1500.59|1506.53|1500.63|1505.47|1499.57|22
1732246850000|2024-11-22 03:40:50|1506.51|1500.61|1506.52|1500.62|1506.52|1500.62|1505.53|1499.63|31
1732246860000|2024-11-22 03:41:00|1506.53|1500.63|1507.49|1501.59|1508.15|1502.25|1506.45|1500.55|28
1732246870000|2024-11-22 03:41:10|1507.51|1501.61|1508.46|1502.56|1508.52|1502.62|1507.5|1501.6|32
1732246880000|2024-11-22 03:41:20|1508.5|1502.6|1507.52|1501.62|1508.54|1502.64|1507.49|1501.59|32
1732246890000|2024-11-22 03:41:30|1507.46|1501.56|1508.35|1502.45|1508.51|1502.61|1507.46|1501.56|29
1732246900000|2024-11-22 03:41:40|1508.42|1502.52|1508.49|1502.59|1508.52|1502.62|1508.28|1502.38|27
1732246910000|2024-11-22 03:41:50|1508.51|1502.61|1509.47|1503.57|1509.6|1503.7|1508.45|1502.55|24
1732246920000|2024-11-22 03:42:00|1509.43|1503.53|1509.42|1503.52|1509.55|1503.65|1508.9|1503|30
1732246930000|2024-11-22 03:42:10|1509.41|1503.51|1510.28|1504.38|1510.45|1504.55|1509.41|1503.51|22
1732246940000|2024-11-22 03:42:20|1510.24|1504.34|1509.65|1503.75|1510.24|1504.34|1509.45|1503.55|28
1732246950000|2024-11-22 03:42:30|1509.67|1503.77|1509.48|1503.58|1509.9|1504|1509.39|1503.49|29
1732246960000|2024-11-22 03:42:40|1509.5|1503.6|1510.59|1504.69|1511.15|1505.25|1509.37|1503.47|33
1732246970000|2024-11-22 03:42:50|1510.62|1504.72|1511.46|1505.56|1511.5|1505.6|1510.3|1504.4|29
1732246980000|2024-11-22 03:43:00|1511.34|1505.44|1510.32|1504.42|1511.34|1505.44|1510.32|1504.42|27
1732246990000|2024-11-22 03:43:10|1510.41|1504.51|1510.81|1504.91|1511.15|1505.25|1510.41|1504.51|27
1732247000000|2024-11-22 03:43:20|1510.74|1504.84|1511.55|1505.65|1511.6|1505.7|1510.74|1504.84|22
1732247010000|2024-11-22 03:43:30|1511.45|1505.55|1511.5|1505.6|1512.46|1506.56|1511.45|1505.55|32
1732247020000|2024-11-22 03:43:40|1511.45|1505.55|1511.42|1505.52|1511.47|1505.57|1511.05|1505.15|19
1732247030000|2024-11-22 03:43:50|1511.39|1505.49|1511.46|1505.56|1511.5|1505.6|1511.32|1505.42|20
1732247040000|2024-11-22 03:44:00|1511.48|1505.58|1511.65|1505.75|1512.2|1506.3|1511.39|1505.49|33
1732247050000|2024-11-22 03:44:10|1511.67|1505.77|1512.47|1506.57|1512.47|1506.57|1511.62|1505.72|27
1732247060000|2024-11-22 03:44:20|1512.46|1506.56|1512.49|1506.59|1512.75|1506.85|1512.45|1506.55|24
1732247070000|2024-11-22 03:44:30|1512.48|1506.58|1513.5|1507.6|1513.9|1508|1512.43|1506.53|29
1732247080000|2024-11-22 03:44:40|1513.48|1507.58|1513.54|1507.64|1513.57|1507.67|1513.46|1507.56|24
1732247090000|2024-11-22 03:44:50|1513.59|1507.69|1513.95|1508.05|1514.35|1508.45|1513.51|1507.61|20
1732247100000|2024-11-22 03:45:00|1514|1508.1|1513.5|1507.6|1514.05|1508.15|1513.47|1507.57|32
1732247110000|2024-11-22 03:45:10|1513.51|1507.61|1511.46|1505.56|1513.52|1507.62|1511.45|1505.55|35
1732247120000|2024-11-22 03:45:20|1511.42|1505.52|1511.51|1505.61|1511.65|1505.75|1510.53|1504.63|22
1732247130000|2024-11-22 03:45:30|1511.5|1505.6|1513.25|1507.35|1513.25|1507.35|1511.5|1505.6|27
1732247140000|2024-11-22 03:45:40|1513.2|1507.3|1513.77|1507.87|1514.8|1508.9|1512.85|1506.95|34
1732247150000|2024-11-22 03:45:50|1513.71|1507.81|1514.47|1508.57|1514.7|1508.8|1513.71|1507.81|33
1732247160000|2024-11-22 03:46:00|1514.49|1508.59|1517.58|1511.68|1518.25|1512.35|1514.45|1508.55|24
1732247170000|2024-11-22 03:46:10|1517.78|1511.88|1518.39|1512.49|1518.47|1512.57|1517.73|1511.83|31
1732247180000|2024-11-22 03:46:20|1518.37|1512.47|1516.42|1510.52|1518.38|1512.48|1516.05|1510.15|35
1732247190000|2024-11-22 03:46:30|1516.41|1510.51|1516.6|1510.7|1516.6|1510.7|1515.45|1509.55|32
1732247200000|2024-11-22 03:46:40|1516.75|1510.85|1516.51|1510.61|1517.29|1511.39|1516.48|1510.58|34
1732247210000|2024-11-22 03:46:50|1516.56|1510.66|1516.51|1510.61|1517.32|1511.42|1516.47|1510.57|33
1732247220000|2024-11-22 03:47:00|1516.6|1510.7|1517.42|1511.52|1517.44|1511.54|1516.35|1510.45|35
1732247230000|2024-11-22 03:47:10|1517.49|1511.59|1518.45|1512.55|1519.5|1513.6|1517.4|1511.5|29
1732247240000|2024-11-22 03:47:20|1518.5|1512.6|1516.46|1510.56|1518.5|1512.6|1516.45|1510.55|36
1732247250000|2024-11-22 03:47:30|1516.51|1510.61|1516.39|1510.49|1517.5|1511.6|1516.3|1510.4|35
1732247260000|2024-11-22 03:47:40|1516.51|1510.61|1516.25|1510.35|1516.51|1510.61|1516.05|1510.15|34
1732247270000|2024-11-22 03:47:50|1516|1510.1|1516.44|1510.54|1516.58|1510.68|1515.35|1509.45|34
1732247280000|2024-11-22 03:48:00|1516.46|1510.56|1516.54|1510.64|1517.17|1511.27|1516.3|1510.4|29
1732247290000|2024-11-22 03:48:10|1516.51|1510.61|1516.53|1510.63|1516.8|1510.9|1516.25|1510.35|32
1732247300000|2024-11-22 03:48:20|1516.52|1510.62|1516.53|1510.63|1517.3|1511.4|1516.45|1510.55|28
1732247310000|2024-11-22 03:48:30|1516.49|1510.59|1515.39|1509.49|1516.56|1510.66|1515.37|1509.47|32
1732247320000|2024-11-22 03:48:40|1515.41|1509.51|1515.4|1509.5|1515.51|1509.61|1515.05|1509.15|22
1732247330000|2024-11-22 03:48:50|1515.42|1509.52|1515.83|1509.93|1515.83|1509.93|1515.33|1509.43|27
1732247340000|2024-11-22 03:49:00|1515.95|1510.05|1515.45|1509.55|1516.25|1510.35|1515.45|1509.55|31
1732247350000|2024-11-22 03:49:10|1515.6|1509.7|1514.51|1508.61|1515.6|1509.7|1514.51|1508.61|29
1732247360000|2024-11-22 03:49:20|1514.56|1508.66|1515.32|1509.42|1515.45|1509.55|1514.56|1508.66|20
1732247370000|2024-11-22 03:49:30|1515.27|1509.37|1515.51|1509.61|1515.75|1509.85|1514.5|1508.6|27
1732247380000|2024-11-22 03:49:40|1515.49|1509.59|1515.56|1509.66|1515.95|1510.05|1514.51|1508.61|28
1732247390000|2024-11-22 03:49:50|1515.95|1510.05|1516.53|1510.63|1516.55|1510.65|1515.5|1509.6|19
1732247400000|2024-11-22 03:50:00|1516.5|1510.6|1517.45|1511.55|1517.45|1511.55|1516.41|1510.51|19
1732247410000|2024-11-22 03:50:10|1517.43|1511.53|1517.49|1511.59|1518.45|1512.55|1517.4|1511.5|26
1732247420000|2024-11-22 03:50:20|1517.51|1511.61|1517.51|1511.61|1518.45|1512.55|1517.47|1511.57|30
1732247430000|2024-11-22 03:50:30|1517.48|1511.58|1517.22|1511.32|1517.53|1511.63|1517.22|1511.32|29
1732247440000|2024-11-22 03:50:40|1517.18|1511.28|1515.51|1509.61|1517.51|1511.61|1515.51|1509.61|32
1732247450000|2024-11-22 03:50:50|1515.57|1509.67|1515.47|1509.57|1515.8|1509.9|1515.45|1509.55|31
1732247460000|2024-11-22 03:51:00|1515.46|1509.56|1516.42|1510.52|1516.45|1510.55|1515.46|1509.56|28
1732247470000|2024-11-22 03:51:10|1516.44|1510.54|1516.55|1510.65|1516.8|1510.9|1515.81|1509.91|31
1732247480000|2024-11-22 03:51:20|1517.25|1511.35|1516.56|1510.66|1517.55|1511.65|1516.51|1510.61|28
1732247490000|2024-11-22 03:51:30|1516.59|1510.69|1515.56|1509.66|1516.9|1511|1515.51|1509.61|28
1732247500000|2024-11-22 03:51:40|1515.48|1509.58|1515.8|1509.9|1516.49|1510.59|1515.48|1509.58|31
1732247510000|2024-11-22 03:51:50|1515.75|1509.85|1515.6|1509.7|1515.75|1509.85|1515.35|1509.45|28
1732247520000|2024-11-22 03:52:00|1515.51|1509.61|1515.85|1509.95|1516.05|1510.15|1515.46|1509.56|30
1732247530000|2024-11-22 03:52:10|1515.63|1509.73|1514.74|1508.84|1515.68|1509.78|1514.61|1508.71|31
1732247540000|2024-11-22 03:52:20|1514.76|1508.86|1516.46|1510.56|1516.46|1510.56|1514.61|1508.71|34
1732247550000|2024-11-22 03:52:30|1516.49|1510.59|1517.8|1511.9|1518.5|1512.6|1516.46|1510.56|34
1732247560000|2024-11-22 03:52:40|1517.82|1511.92|1517.52|1511.62|1517.85|1511.95|1517.45|1511.55|33
1732247570000|2024-11-22 03:52:50|1517.55|1511.65|1516.49|1510.59|1517.55|1511.65|1516.45|1510.55|27
1732247580000|2024-11-22 03:53:00|1516.38|1510.48|1517.5|1511.6|1517.5|1511.6|1515.54|1509.64|32
1732247590000|2024-11-22 03:53:10|1517.56|1511.66|1518.2|1512.3|1518.8|1512.9|1517.56|1511.66|34
1732247600000|2024-11-22 03:53:20|1517.85|1511.95|1517.53|1511.63|1517.85|1511.95|1516.53|1510.63|33
1732247610000|2024-11-22 03:53:30|1517.51|1511.61|1517.59|1511.69|1518.55|1512.65|1517.45|1511.55|35
1732247620000|2024-11-22 03:53:40|1517.54|1511.64|1517.55|1511.65|1517.56|1511.66|1517.45|1511.55|24
1732247630000|2024-11-22 03:53:50|1517.53|1511.63|1517.5|1511.6|1517.75|1511.85|1517.43|1511.53|32
1732247640000|2024-11-22 03:54:00|1517.48|1511.58|1516.75|1510.85|1518.7|1512.8|1516.54|1510.64|31
1732247650000|2024-11-22 03:54:10|1516.83|1510.93|1516.56|1510.66|1517.35|1511.45|1516.5|1510.6|33
1732247660000|2024-11-22 03:54:20|1516.5|1510.6|1516.49|1510.59|1517.4|1511.5|1516.48|1510.58|25
1732247670000|2024-11-22 03:54:30|1516.52|1510.62|1516.54|1510.64|1516.59|1510.69|1516.46|1510.56|30
1732247680000|2024-11-22 03:54:40|1516.56|1510.66|1517.48|1511.58|1518.6|1512.7|1516.56|1510.66|31
1732247690000|2024-11-22 03:54:50|1517.45|1511.55|1517.52|1511.62|1517.6|1511.7|1517.35|1511.45|26
1732247700000|2024-11-22 03:55:00|1517.47|1511.57|1517.53|1511.63|1517.57|1511.67|1517.45|1511.55|28
1732247710000|2024-11-22 03:55:10|1517.56|1511.66|1517.56|1511.66|1517.59|1511.69|1517.49|1511.59|14
1732247720000|2024-11-22 03:55:20|1517.59|1511.69|1517.52|1511.62|1517.59|1511.69|1517.49|1511.59|23
1732247730000|2024-11-22 03:55:30|1517.51|1511.61|1516.62|1510.72|1517.51|1511.61|1516.45|1510.55|29
1732247740000|2024-11-22 03:55:40|1516.56|1510.66|1516.67|1510.77|1516.7|1510.8|1516.56|1510.66|21
1732247750000|2024-11-22 03:55:50|1517.53|1511.63|1518.35|1512.45|1518.51|1512.61|1517.48|1511.58|34
1732247760000|2024-11-22 03:56:00|1517.87|1511.97|1517.35|1511.45|1517.9|1512|1516.45|1510.55|38
1732247770000|2024-11-22 03:56:10|1517.49|1511.59|1516.78|1510.88|1517.65|1511.75|1516.75|1510.85|33
1732247780000|2024-11-22 03:56:20|1516.81|1510.91|1516.75|1510.85|1517.5|1511.6|1516.44|1510.54|38
1732247790000|2024-11-22 03:56:30|1516.81|1510.91|1518.5|1512.6|1518.53|1512.63|1516.72|1510.82|32
1732247800000|2024-11-22 03:56:40|1518.49|1512.59|1517.65|1511.75|1518.49|1512.59|1517.49|1511.59|32
1732247810000|2024-11-22 03:56:50|1517.56|1511.66|1517.51|1511.61|1517.56|1511.66|1516.95|1511.05|31
1732247820000|2024-11-22 03:57:00|1517.45|1511.55|1517.51|1511.61|1517.53|1511.63|1517.42|1511.52|33
1732247830000|2024-11-22 03:57:10|1517.47|1511.57|1516.53|1510.63|1517.51|1511.61|1516.4|1510.5|31
1732247840000|2024-11-22 03:57:20|1516.51|1510.61|1515.55|1509.65|1516.51|1510.61|1515.45|1509.55|30
1732247850000|2024-11-22 03:57:30|1515.53|1509.63|1515.53|1509.63|1515.57|1509.67|1515.32|1509.42|30
1732247860000|2024-11-22 03:57:40|1515.55|1509.65|1515.51|1509.61|1516.75|1510.85|1515.45|1509.55|36
1732247870000|2024-11-22 03:57:50|1515.45|1509.55|1515.49|1509.59|1515.51|1509.61|1515.22|1509.32|33
1732247880000|2024-11-22 03:58:00|1515.51|1509.61|1515.22|1509.32|1515.51|1509.61|1515.22|1509.32|31
1732247890000|2024-11-22 03:58:10|1514.63|1508.73|1514.37|1508.47|1514.66|1508.76|1514.15|1508.25|31
1732247900000|2024-11-22 03:58:20|1514.51|1508.61|1514.85|1508.95|1515|1509.1|1514.45|1508.55|29
1732247910000|2024-11-22 03:58:30|1515.33|1509.43|1514.15|1508.25|1515.33|1509.43|1514.15|1508.25|27
1732247920000|2024-11-22 03:58:40|1514.32|1508.42|1514.39|1508.49|1514.45|1508.55|1513.5|1507.6|25
1732247930000|2024-11-22 03:58:50|1514.41|1508.51|1514.41|1508.51|1514.5|1508.6|1514.2|1508.3|29
1732247940000|2024-11-22 03:59:00|1514.43|1508.53|1514.32|1508.42|1514.56|1508.66|1514.1|1508.2|30
1732247950000|2024-11-22 03:59:10|1514.39|1508.49|1513.25|1507.35|1514.39|1508.49|1513.25|1507.35|25
1732247960000|2024-11-22 03:59:20|1513.37|1507.47|1512.41|1506.51|1513.39|1507.49|1512.25|1506.35|34
1732247970000|2024-11-22 03:59:30|1512.43|1506.53|1512|1506.1|1512.45|1506.55|1511.75|1505.85|24
1732247980000|2024-11-22 03:59:40|1511.9|1506|1511.36|1505.46|1512.18|1506.28|1511.15|1505.25|28
1732247990000|2024-11-22 03:59:50|1511.39|1505.49|1510.47|1504.57|1511.45|1505.55|1510.45|1504.55|27
1732248000000|2024-11-22 04:00:00|1510.8|1504.9|1511.59|1505.69|1512.2|1506.3|1510.49|1504.59|30
1732248010000|2024-11-22 04:00:10|1511.54|1505.64|1513.49|1507.59|1513.54|1507.64|1511.43|1505.53|34
1732248020000|2024-11-22 04:00:20|1513.43|1507.53|1514.3|1508.4|1514.36|1508.46|1513.32|1507.42|31
1732248030000|2024-11-22 04:00:30|1514.27|1508.37|1512.52|1506.62|1514.3|1508.4|1512.5|1506.6|30
1732248040000|2024-11-22 04:00:40|1512.55|1506.65|1512.35|1506.45|1512.57|1506.67|1512.35|1506.45|27
1732248050000|2024-11-22 04:00:50|1512.43|1506.53|1512.35|1506.45|1512.45|1506.55|1512.32|1506.42|24
1732248060000|2024-11-22 04:01:00|1512.31|1506.41|1511.57|1505.67|1512.31|1506.41|1511.45|1505.55|27
1732248070000|2024-11-22 04:01:10|1511.6|1505.7|1511.47|1505.57|1512|1506.1|1511.35|1505.45|30
1732248080000|2024-11-22 04:01:20|1511.44|1505.54|1510.54|1504.64|1511.44|1505.54|1510.45|1504.55|22
1732248090000|2024-11-22 04:01:30|1510.48|1504.58|1510.53|1504.63|1510.57|1504.67|1510.48|1504.58|18
1732248100000|2024-11-22 04:01:40|1510.55|1504.65|1510.45|1504.55|1510.57|1504.67|1510.45|1504.55|28
1732248110000|2024-11-22 04:01:50|1510.52|1504.62|1510.55|1504.65|1510.55|1504.65|1510.45|1504.55|20
1732248120000|2024-11-22 04:02:00|1510.53|1504.63|1511.41|1505.51|1511.54|1505.64|1510.53|1504.63|30
1732248130000|2024-11-22 04:02:10|1511.22|1505.32|1510.52|1504.62|1511.4|1505.5|1510.48|1504.58|35
1732248140000|2024-11-22 04:02:20|1510.47|1504.57|1510.39|1504.49|1510.47|1504.57|1510.38|1504.48|12
1732248150000|2024-11-22 04:02:30|1510.3|1504.4|1511.43|1505.53|1511.6|1505.7|1510.3|1504.4|19
1732248160000|2024-11-22 04:02:40|1511.4|1505.5|1511.43|1505.53|1511.51|1505.61|1510.65|1504.75|28
1732248170000|2024-11-22 04:02:50|1511.47|1505.57|1511.51|1505.61|1512.15|1506.25|1511.45|1505.55|29
1732248180000|2024-11-22 04:03:00|1511.45|1505.55|1511.05|1505.15|1511.51|1505.61|1510.46|1504.56|27
1732248190000|2024-11-22 04:03:10|1511.29|1505.39|1510.53|1504.63|1511.29|1505.39|1510.32|1504.42|33
1732248200000|2024-11-22 04:03:20|1510.45|1504.55|1510.42|1504.52|1510.47|1504.57|1509.6|1503.7|32
1732248210000|2024-11-22 04:03:30|1510.51|1504.61|1510.46|1504.56|1510.65|1504.75|1510.15|1504.25|24
1732248220000|2024-11-22 04:03:40|1510.44|1504.54|1510.05|1504.15|1510.54|1504.64|1509.95|1504.05|25
1732248230000|2024-11-22 04:03:50|1509.76|1503.86|1509.75|1503.85|1510.47|1504.57|1509.61|1503.71|28
1732248240000|2024-11-22 04:04:00|1509.45|1503.55|1509.51|1503.61|1509.85|1503.95|1509.43|1503.53|32
1732248250000|2024-11-22 04:04:10|1509.49|1503.59|1510.05|1504.15|1510.19|1504.29|1509.45|1503.55|22
1732248260000|2024-11-22 04:04:20|1509.73|1503.83|1509.9|1504|1510.05|1504.15|1509.51|1503.61|27
1732248270000|2024-11-22 04:04:30|1508.6|1502.7|1508.53|1502.63|1508.6|1502.7|1508.25|1502.35|26
1732248280000|2024-11-22 04:04:40|1508.52|1502.62|1509.41|1503.51|1509.65|1503.75|1508.51|1502.61|31
1732248290000|2024-11-22 04:04:50|1509.37|1503.47|1509.56|1503.66|1509.56|1503.66|1509.25|1503.35|25
1732248300000|2024-11-22 04:05:00|1509.51|1503.61|1508.51|1502.61|1509.51|1503.61|1508.3|1502.4|28
1732248310000|2024-11-22 04:05:10|1508.49|1502.59|1509.49|1503.59|1509.49|1503.59|1508.49|1502.59|23
1732248320000|2024-11-22 04:05:20|1509.51|1503.61|1507.85|1501.95|1509.8|1503.9|1507.85|1501.95|29
1732248330000|2024-11-22 04:05:30|1507.8|1501.9|1507.44|1501.54|1508.6|1502.7|1507.15|1501.25|34
1732248340000|2024-11-22 04:05:40|1507.47|1501.57|1508.37|1502.47|1508.41|1502.51|1507.47|1501.57|29
1732248350000|2024-11-22 04:05:50|1508.34|1502.44|1508.35|1502.45|1508.42|1502.52|1507.71|1501.81|30
1732248360000|2024-11-22 04:06:00|1508.3|1502.4|1509.46|1503.56|1510|1504.1|1508.25|1502.35|33
1732248370000|2024-11-22 04:06:10|1509.38|1503.48|1509.58|1503.68|1509.8|1503.9|1509.27|1503.37|30
1732248380000|2024-11-22 04:06:20|1508.8|1502.9|1511.25|1505.35|1511.25|1505.35|1508.6|1502.7|34
1732248390000|2024-11-22 04:06:30|1510.68|1504.78|1510.55|1504.65|1510.68|1504.78|1510.4|1504.5|28
1732248400000|2024-11-22 04:06:40|1510.5|1504.6|1510.44|1504.54|1510.5|1504.6|1510.28|1504.38|28
1732248410000|2024-11-22 04:06:50|1510.51|1504.61|1509.41|1503.51|1510.52|1504.62|1509.3|1503.4|33
1732248420000|2024-11-22 04:07:00|1509.39|1503.49|1509.32|1503.42|1509.53|1503.63|1508.75|1502.85|30
1732248430000|2024-11-22 04:07:10|1509.19|1503.29|1510|1504.1|1510|1504.1|1508.65|1502.75|31
1732248440000|2024-11-22 04:07:20|1510.1|1504.2|1510.44|1504.54|1510.54|1504.64|1509.77|1503.87|34
1732248450000|2024-11-22 04:07:30|1510.47|1504.57|1511.46|1505.56|1511.75|1505.85|1510.44|1504.54|28
1732248460000|2024-11-22 04:07:40|1511.41|1505.51|1511.5|1505.6|1511.85|1505.95|1510.45|1504.55|31
1732248470000|2024-11-22 04:07:50|1511.75|1505.85|1511.25|1505.35|1511.75|1505.85|1510.61|1504.71|34
1732248480000|2024-11-22 04:08:00|1510.87|1504.97|1510.66|1504.76|1511.4|1505.5|1510.45|1504.55|33
1732248490000|2024-11-22 04:08:10|1510.68|1504.78|1511.65|1505.75|1511.65|1505.75|1510.55|1504.65|31
1732248500000|2024-11-22 04:08:20|1511.54|1505.64|1511.75|1505.85|1512.3|1506.4|1511.5|1505.6|31
1732248510000|2024-11-22 04:08:30|1512.2|1506.3|1511.58|1505.68|1512.35|1506.45|1511.45|1505.55|28
1732248520000|2024-11-22 04:08:40|1511.56|1505.66|1511.4|1505.5|1511.56|1505.66|1510.78|1504.88|33
1732248530000|2024-11-22 04:08:50|1511.35|1505.45|1510.68|1504.78|1511.35|1505.45|1510.45|1504.55|28
1732248540000|2024-11-22 04:09:00|1510.85|1504.95|1511.6|1505.7|1511.75|1505.85|1510.6|1504.7|30
1732248550000|2024-11-22 04:09:10|1511.55|1505.65|1511.32|1505.42|1511.8|1505.9|1511.25|1505.35|29
1732248560000|2024-11-22 04:09:20|1511.35|1505.45|1512.6|1506.7|1512.8|1506.9|1510.45|1504.55|27
1732248570000|2024-11-22 04:09:30|1512.7|1506.8|1512.61|1506.71|1512.75|1506.85|1512.47|1506.57|12
1732248580000|2024-11-22 04:09:40|1512.63|1506.73|1513|1507.1|1513.6|1507.7|1512.63|1506.73|20
1732248590000|2024-11-22 04:09:50|1513.08|1507.18|1513.56|1507.66|1513.56|1507.66|1512.82|1506.92|22
1732248600000|2024-11-22 04:10:00|1513.53|1507.63|1513.5|1507.6|1513.56|1507.66|1513.42|1507.52|23
1732248610000|2024-11-22 04:10:10|1513.56|1507.66|1514.46|1508.56|1514.46|1508.56|1513.45|1507.55|32
1732248620000|2024-11-22 04:10:20|1514.49|1508.59|1515.68|1509.78|1515.9|1510|1514.49|1508.59|28
1732248630000|2024-11-22 04:10:30|1515.67|1509.77|1515.56|1509.66|1515.8|1509.9|1515.45|1509.55|24
1732248640000|2024-11-22 04:10:40|1515.49|1509.59|1515.4|1509.5|1515.51|1509.61|1515.3|1509.4|29
1732248650000|2024-11-22 04:10:50|1515.42|1509.52|1515.44|1509.54|1515.5|1509.6|1515.33|1509.43|33
1732248660000|2024-11-22 04:11:00|1515.39|1509.49|1514.59|1508.69|1515.39|1509.49|1514.55|1508.65|31
1732248670000|2024-11-22 04:11:10|1514.62|1508.72|1514.45|1508.55|1514.63|1508.73|1514.44|1508.54|28
1732248680000|2024-11-22 04:11:20|1514.32|1508.42|1513.63|1507.73|1514.32|1508.42|1513.51|1507.61|34
1732248690000|2024-11-22 04:11:30|1513.55|1507.65|1513.71|1507.81|1513.76|1507.86|1513.49|1507.59|26
1732248700000|2024-11-22 04:11:40|1513.7|1507.8|1513.37|1507.47|1513.75|1507.85|1513.2|1507.3|28
1732248710000|2024-11-22 04:11:50|1513.39|1507.49|1513.51|1507.61|1513.63|1507.73|1513.1|1507.2|34
1732248720000|2024-11-22 04:12:00|1513.85|1507.95|1513.51|1507.61|1513.85|1507.95|1512.63|1506.73|34
1732248730000|2024-11-22 04:12:10|1513.46|1507.56|1512.65|1506.75|1513.55|1507.65|1512.6|1506.7|27
1732248740000|2024-11-22 04:12:20|1512.68|1506.78|1511.53|1505.63|1512.68|1506.78|1511.45|1505.55|31
1732248750000|2024-11-22 04:12:30|1511.49|1505.59|1512.49|1506.59|1512.55|1506.65|1511.35|1505.45|29
1732248760000|2024-11-22 04:12:40|1512.46|1506.56|1513.48|1507.58|1513.65|1507.75|1512.46|1506.56|27
1732248770000|2024-11-22 04:12:50|1513.49|1507.59|1513.42|1507.52|1513.7|1507.8|1513.35|1507.45|25
1732248780000|2024-11-22 04:13:00|1513.43|1507.53|1512.65|1506.75|1513.43|1507.53|1512.53|1506.63|30
1732248790000|2024-11-22 04:13:10|1512.56|1506.66|1512.38|1506.48|1512.56|1506.66|1511.73|1505.83|29
1732248800000|2024-11-22 04:13:20|1512.37|1506.47|1512.32|1506.42|1512.38|1506.48|1512.3|1506.4|14
1732248810000|2024-11-22 04:13:30|1512.34|1506.44|1512.37|1506.47|1512.38|1506.48|1511.63|1505.73|32
1732248820000|2024-11-22 04:13:40|1512.34|1506.44|1511.41|1505.51|1512.38|1506.48|1511.35|1505.45|29
1732248830000|2024-11-22 04:13:50|1511.37|1505.47|1510.48|1504.58|1511.48|1505.58|1510.48|1504.58|37
1732248840000|2024-11-22 04:14:00|1510.45|1504.55|1510.53|1504.63|1510.7|1504.8|1510.45|1504.55|31
1732248850000|2024-11-22 04:14:10|1510.63|1504.73|1511.42|1505.52|1511.5|1505.6|1510.48|1504.58|28
1732248860000|2024-11-22 04:14:20|1511.38|1505.48|1510.65|1504.75|1511.38|1505.48|1510.65|1504.75|22
1732248870000|2024-11-22 04:14:30|1510.54|1504.64|1510.44|1504.54|1510.79|1504.89|1510.42|1504.52|33
1732248880000|2024-11-22 04:14:40|1510.5|1504.6|1511.38|1505.48|1511.41|1505.51|1510.44|1504.54|27
1732248890000|2024-11-22 04:14:50|1511.41|1505.51|1512.4|1506.5|1512.5|1506.6|1511.32|1505.42|28
1732248900000|2024-11-22 04:15:00|1512.33|1506.43|1512.26|1506.36|1512.6|1506.7|1511.95|1506.05|33
1732248910000|2024-11-22 04:15:10|1512.2|1506.3|1511.39|1505.49|1512.2|1506.3|1511|1505.1|33
1732248920000|2024-11-22 04:15:20|1511.3|1505.4|1510.42|1504.52|1511.32|1505.42|1510.42|1504.52|34
1732248930000|2024-11-22 04:15:30|1510.4|1504.5|1510.26|1504.36|1510.46|1504.56|1510|1504.1|23
1732248940000|2024-11-22 04:15:40|1510.32|1504.42|1511.6|1505.7|1511.9|1506|1510.05|1504.15|35
1732248950000|2024-11-22 04:15:50|1511.63|1505.73|1511.45|1505.55|1511.63|1505.73|1511.3|1505.4|28
1732248960000|2024-11-22 04:16:00|1511.5|1505.6|1513.55|1507.65|1513.8|1507.9|1511.43|1505.53|29
1732248970000|2024-11-22 04:16:10|1513.5|1507.6|1512.56|1506.66|1513.5|1507.6|1512.51|1506.61|35
1732248980000|2024-11-22 04:16:20|1512.49|1506.59|1512.61|1506.71|1512.8|1506.9|1512.33|1506.43|26
1732248990000|2024-11-22 04:16:30|1512.56|1506.66|1514.51|1508.61|1514.75|1508.85|1512.44|1506.54|33
1732249000000|2024-11-22 04:16:40|1514.5|1508.6|1516.28|1510.38|1516.36|1510.46|1514.41|1508.51|29
1732249010000|2024-11-22 04:16:50|1516.27|1510.37|1516.37|1510.47|1517.2|1511.3|1516.2|1510.3|30
1732249020000|2024-11-22 04:17:00|1516.43|1510.53|1516.45|1510.55|1516.8|1510.9|1516.4|1510.5|32
1732249030000|2024-11-22 04:17:10|1516.5|1510.6|1517.19|1511.29|1517.4|1511.5|1516.5|1510.6|33
1732249040000|2024-11-22 04:17:20|1517.2|1511.3|1516.6|1510.7|1517.2|1511.3|1516.5|1510.6|26
1732249050000|2024-11-22 04:17:30|1516.5|1510.6|1517.4|1511.5|1517.5|1511.6|1516.3|1510.4|28
1732249060000|2024-11-22 04:17:40|1517.35|1511.45|1517.56|1511.66|1517.7|1511.8|1517.24|1511.34|23
1732249070000|2024-11-22 04:17:50|1517.47|1511.57|1517.45|1511.55|1517.51|1511.61|1517.4|1511.5|25
1732249080000|2024-11-22 04:18:00|1517.43|1511.53|1517.65|1511.75|1517.7|1511.8|1517.4|1511.5|25
1732249090000|2024-11-22 04:18:10|1517.56|1511.66|1518.05|1512.15|1518.45|1512.55|1517.46|1511.56|25
1732249100000|2024-11-22 04:18:20|1518.28|1512.38|1518.48|1512.58|1518.55|1512.65|1517.67|1511.77|33
1732249110000|2024-11-22 04:18:30|1518.46|1512.56|1518.5|1512.6|1518.55|1512.65|1518.27|1512.37|32
1732249120000|2024-11-22 04:18:40|1518.46|1512.56|1518.56|1512.66|1518.9|1513|1518.2|1512.3|28
1732249130000|2024-11-22 04:18:50|1518.61|1512.71|1519.49|1513.59|1519.65|1513.75|1518.54|1512.64|32
1732249140000|2024-11-22 04:19:00|1519.8|1513.9|1519.67|1513.77|1519.85|1513.95|1519.45|1513.55|27
1732249150000|2024-11-22 04:19:10|1519.73|1513.83|1520.32|1514.42|1520.65|1514.75|1519.73|1513.83|33
1732249160000|2024-11-22 04:19:20|1520.34|1514.44|1521.05|1515.15|1521.08|1515.18|1520.15|1514.25|18
1732249170000|2024-11-22 04:19:30|1521.08|1515.18|1520.54|1514.64|1521.34|1515.44|1520.37|1514.47|23
1732249180000|2024-11-22 04:19:40|1520.6|1514.7|1522.35|1516.45|1522.35|1516.45|1520.57|1514.67|20
1732249190000|2024-11-22 04:19:50|1522.2|1516.3|1522.43|1516.53|1522.55|1516.65|1521.45|1515.55|24
1732249200000|2024-11-22 04:20:00|1522.37|1516.47|1522.43|1516.53|1522.43|1516.53|1522.2|1516.3|26
1732249210000|2024-11-22 04:20:10|1522.36|1516.46|1522.65|1516.75|1522.8|1516.9|1522.36|1516.46|33
1732249220000|2024-11-22 04:20:20|1522.6|1516.7|1522.42|1516.52|1522.85|1516.95|1522.3|1516.4|27
1732249230000|2024-11-22 04:20:30|1522.43|1516.53|1521.55|1515.65|1522.45|1516.55|1521.53|1515.63|27
1732249240000|2024-11-22 04:20:40|1521.53|1515.63|1522|1516.1|1522.2|1516.3|1521.48|1515.58|26
1732249250000|2024-11-22 04:20:50|1521.68|1515.78|1521.54|1515.64|1521.7|1515.8|1521.5|1515.6|28
1732249260000|2024-11-22 04:21:00|1521.53|1515.63|1521.58|1515.68|1521.64|1515.74|1521.15|1515.25|33
1732249270000|2024-11-22 04:21:10|1521.55|1515.65|1523.52|1517.62|1523.7|1517.8|1521.49|1515.59|34
1732249280000|2024-11-22 04:21:20|1523.54|1517.64|1523.61|1517.71|1523.8|1517.9|1523.49|1517.59|29
1732249290000|2024-11-22 04:21:30|1523.8|1517.9|1523.61|1517.71|1524.45|1518.55|1523.56|1517.66|28
1732249300000|2024-11-22 04:21:40|1523.85|1517.95|1522.82|1516.92|1523.85|1517.95|1522.76|1516.86|31
1732249310000|2024-11-22 04:21:50|1522.86|1516.96|1522.56|1516.66|1523.65|1517.75|1522.56|1516.66|25
1732249320000|2024-11-22 04:22:00|1522.45|1516.55|1522.43|1516.53|1523|1517.1|1522.41|1516.51|28
1732249330000|2024-11-22 04:22:10|1522.37|1516.47|1521.48|1515.58|1522.56|1516.66|1521.45|1515.55|26
1732249340000|2024-11-22 04:22:20|1521.49|1515.59|1522.5|1516.6|1522.6|1516.7|1521.49|1515.59|30
1732249350000|2024-11-22 04:22:30|1522.55|1516.65|1524.39|1518.49|1524.5|1518.6|1522.55|1516.65|32
1732249360000|2024-11-22 04:22:40|1524.36|1518.46|1523.57|1517.67|1524.43|1518.53|1523.54|1517.64|25
1732249370000|2024-11-22 04:22:50|1523.48|1517.58|1523.37|1517.47|1523.57|1517.67|1523.37|1517.47|26
1732249380000|2024-11-22 04:23:00|1523.41|1517.51|1523.46|1517.56|1523.51|1517.61|1522.64|1516.74|20
1732249390000|2024-11-22 04:23:10|1523.47|1517.57|1524.34|1518.44|1524.38|1518.48|1523.46|1517.56|19
1732249400000|2024-11-22 04:23:20|1524.36|1518.46|1524.5|1518.6|1524.85|1518.95|1524.3|1518.4|25
1732249410000|2024-11-22 04:23:30|1524.48|1518.58|1524.61|1518.71|1524.7|1518.8|1524.35|1518.45|20
1732249420000|2024-11-22 04:23:40|1524.63|1518.73|1524.63|1518.73|1524.76|1518.86|1524.56|1518.66|28
1732249430000|2024-11-22 04:23:50|1524.58|1518.68|1524.63|1518.73|1524.85|1518.95|1524.45|1518.55|24
1732249440000|2024-11-22 04:24:00|1524.61|1518.71|1525.61|1519.71|1525.8|1519.9|1524.61|1518.71|24
1732249450000|2024-11-22 04:24:10|1525.58|1519.68|1527.33|1521.43|1527.33|1521.43|1525.58|1519.68|36
1732249460000|2024-11-22 04:24:20|1527.3|1521.4|1527.7|1521.8|1528.85|1522.95|1527.3|1521.4|35
1732249470000|2024-11-22 04:24:30|1527.56|1521.66|1527.46|1521.56|1527.85|1521.95|1527.46|1521.56|26
1732249480000|2024-11-22 04:24:40|1527.47|1521.57|1528.39|1522.49|1528.45|1522.55|1527.28|1521.38|34
1732249490000|2024-11-22 04:24:50|1528.41|1522.51|1528.23|1522.33|1528.41|1522.51|1528.23|1522.33|24
1732249500000|2024-11-22 04:25:00|1528.31|1522.41|1528.05|1522.15|1528.45|1522.55|1527.61|1521.71|28
1732249510000|2024-11-22 04:25:10|1528.31|1522.41|1528.52|1522.62|1529.28|1523.38|1528.28|1522.38|29
1732249520000|2024-11-22 04:25:20|1528.47|1522.57|1528.46|1522.56|1529.33|1523.43|1528.41|1522.51|29
1732249530000|2024-11-22 04:25:30|1528.39|1522.49|1528.28|1522.38|1528.47|1522.57|1528.05|1522.15|24
1732249540000|2024-11-22 04:25:40|1528|1522.1|1528.82|1522.92|1529.41|1523.51|1528|1522.1|34
1732249550000|2024-11-22 04:25:50|1528.8|1522.9|1527.57|1521.67|1529.55|1523.65|1527.5|1521.6|34
1732249560000|2024-11-22 04:26:00|1527.54|1521.64|1528.59|1522.69|1528.85|1522.95|1527.54|1521.64|27
1732249570000|2024-11-22 04:26:10|1529.2|1523.3|1529.36|1523.46|1529.5|1523.6|1528.5|1522.6|19
1732249580000|2024-11-22 04:26:20|1529.34|1523.44|1529.61|1523.71|1529.7|1523.8|1529.3|1523.4|29
1732249590000|2024-11-22 04:26:30|1529.65|1523.75|1529.78|1523.88|1530.1|1524.2|1529.54|1523.64|26
1732249600000|2024-11-22 04:26:40|1529.75|1523.85|1530.42|1524.52|1530.44|1524.54|1529.65|1523.75|24
1732249610000|2024-11-22 04:26:50|1530.39|1524.49|1530.32|1524.42|1530.44|1524.54|1529.84|1523.94|22
1732249620000|2024-11-22 04:27:00|1530.37|1524.47|1529.7|1523.8|1530.41|1524.51|1529.35|1523.45|35
1732249630000|2024-11-22 04:27:10|1529.73|1523.83|1530.39|1524.49|1530.39|1524.49|1529.7|1523.8|24
1732249640000|2024-11-22 04:27:20|1530.44|1524.54|1530.65|1524.75|1530.68|1524.78|1530.42|1524.52|14
1732249650000|2024-11-22 04:27:30|1530.62|1524.72|1530.74|1524.84|1530.9|1525|1530.39|1524.49|35
1732249660000|2024-11-22 04:27:40|1531.2|1525.3|1530.58|1524.68|1531.2|1525.3|1530.55|1524.65|27
1732249670000|2024-11-22 04:27:50|1530.6|1524.7|1530.8|1524.9|1530.85|1524.95|1530.45|1524.55|36
1732249680000|2024-11-22 04:28:00|1530.78|1524.88|1531.46|1525.56|1531.7|1525.8|1530.74|1524.84|31
1732249690000|2024-11-22 04:28:10|1531.37|1525.47|1531.6|1525.7|1531.7|1525.8|1531.3|1525.4|15
1732249700000|2024-11-22 04:28:20|1531.7|1525.8|1531.51|1525.61|1531.85|1525.95|1531.45|1525.55|19
1732249710000|2024-11-22 04:28:30|1531.48|1525.58|1531.2|1525.3|1531.52|1525.62|1530.73|1524.83|30
1732249720000|2024-11-22 04:28:40|1531.36|1525.46|1531.45|1525.55|1531.57|1525.67|1531|1525.1|29
1732249730000|2024-11-22 04:28:50|1531.52|1525.62|1531.57|1525.67|1532.35|1526.45|1531.45|1525.55|31
1732249740000|2024-11-22 04:29:00|1531.54|1525.64|1531.6|1525.7|1531.6|1525.7|1531.42|1525.52|33
1732249750000|2024-11-22 04:29:10|1532.25|1526.35|1532.47|1526.57|1532.8|1526.9|1531.68|1525.78|34
1732249760000|2024-11-22 04:29:20|1532.48|1526.58|1532.53|1526.63|1532.9|1527|1532.39|1526.49|20
1732249770000|2024-11-22 04:29:30|1532.48|1526.58|1532.48|1526.58|1532.93|1527.03|1532.48|1526.58|13
1732249780000|2024-11-22 04:29:40|1532.61|1526.71|1532.57|1526.67|1532.63|1526.73|1532.48|1526.58|28
1732249790000|2024-11-22 04:29:50|1532.49|1526.59|1532.6|1526.7|1532.62|1526.72|1532.49|1526.59|24
1732249800000|2024-11-22 04:30:00|1533.5|1527.6|1533.51|1527.61|1533.6|1527.7|1532.45|1526.55|35
1732249810000|2024-11-22 04:30:10|1533.52|1527.62|1534.32|1528.42|1534.32|1528.42|1533.45|1527.55|29
1732249820000|2024-11-22 04:30:20|1534.15|1528.25|1534.54|1528.64|1534.6|1528.7|1534.15|1528.25|24
1732249830000|2024-11-22 04:30:30|1535.1|1529.2|1535.85|1529.95|1536.2|1530.3|1535.1|1529.2|26
1732249840000|2024-11-22 04:30:40|1535.95|1530.05|1537.73|1531.83|1537.9|1532|1535.62|1529.72|31
1732249850000|2024-11-22 04:30:50|1537.9|1532|1536.66|1530.76|1538.6|1532.7|1536.48|1530.58|33
1732249860000|2024-11-22 04:31:00|1536.63|1530.73|1538.38|1532.48|1538.6|1532.7|1536.56|1530.66|34
1732249870000|2024-11-22 04:31:10|1538.43|1532.53|1539.3|1533.4|1539.34|1533.44|1538.43|1532.53|25
1732249880000|2024-11-22 04:31:20|1539.32|1533.42|1538.36|1532.46|1539.34|1533.44|1538.1|1532.2|35
1732249890000|2024-11-22 04:31:30|1537.9|1532|1538.5|1532.6|1538.61|1532.71|1537.73|1531.83|34
1732249900000|2024-11-22 04:31:40|1538.4|1532.5|1538.49|1532.59|1538.54|1532.64|1537.73|1531.83|28
1732249910000|2024-11-22 04:31:50|1538.47|1532.57|1538.53|1532.63|1538.7|1532.8|1537.75|1531.85|29
1732249920000|2024-11-22 04:32:00|1538.61|1532.71|1539.7|1533.8|1540|1534.1|1538.46|1532.56|25
1732249930000|2024-11-22 04:32:10|1539.68|1533.78|1538.62|1532.72|1539.95|1534.05|1538.54|1532.64|36
1732249940000|2024-11-22 04:32:20|1538.68|1532.78|1538.28|1532.38|1539.3|1533.4|1538.2|1532.3|32
1732249950000|2024-11-22 04:32:30|1538.32|1532.42|1538.3|1532.4|1538.55|1532.65|1537.54|1531.64|32
1732249960000|2024-11-22 04:32:40|1538.5|1532.6|1537.85|1531.95|1538.55|1532.65|1536.9|1531|22
1732249970000|2024-11-22 04:32:50|1538.1|1532.2|1539.3|1533.4|1540.45|1534.55|1538.1|1532.2|16
1732249980000|2024-11-22 04:33:00|1538.95|1533.05|1539.34|1533.44|1539.75|1533.85|1538.6|1532.7|30
1732249990000|2024-11-22 04:33:10|1539.35|1533.45|1539.45|1533.55|1539.75|1533.85|1539.15|1533.25|35
1732250000000|2024-11-22 04:33:20|1539.5|1533.6|1540.37|1534.47|1540.85|1534.95|1539.5|1533.6|32
1732250010000|2024-11-22 04:33:30|1540.35|1534.45|1540.49|1534.59|1540.58|1534.68|1540.25|1534.35|31
1732250020000|2024-11-22 04:33:40|1540.53|1534.63|1542.44|1536.54|1542.44|1536.54|1540.46|1534.56|28
1732250030000|2024-11-22 04:33:50|1542.4|1536.5|1542.4|1536.5|1544.22|1538.32|1542.1|1536.2|34
1732250040000|2024-11-22 04:34:00|1542.41|1536.51|1542.47|1536.57|1542.7|1536.8|1542.36|1536.46|30
1732250050000|2024-11-22 04:34:10|1542.37|1536.47|1543.42|1537.52|1544.17|1538.27|1541.45|1535.55|35
1732250060000|2024-11-22 04:34:20|1543.35|1537.45|1544.33|1538.43|1544.41|1538.51|1543.35|1537.45|30
1732250070000|2024-11-22 04:34:30|1544.28|1538.38|1543.65|1537.75|1544.41|1538.51|1543.51|1537.61|29
1732250080000|2024-11-22 04:34:40|1543.71|1537.81|1543.4|1537.5|1544.25|1538.35|1543.3|1537.4|34
1732250090000|2024-11-22 04:34:50|1543.37|1537.47|1543.3|1537.4|1543.7|1537.8|1542.3|1536.4|33
1732250100000|2024-11-22 04:35:00|1543.32|1537.42|1543.59|1537.69|1543.8|1537.9|1543|1537.1|35
1732250110000|2024-11-22 04:35:10|1543.54|1537.64|1544.28|1538.38|1544.28|1538.38|1542.42|1536.52|33
1732250120000|2024-11-22 04:35:20|1544.35|1538.45|1545.23|1539.33|1545.61|1539.71|1544.1|1538.2|33
1732250130000|2024-11-22 04:35:30|1545.32|1539.42|1544.5|1538.6|1546.17|1540.27|1544.5|1538.6|30
1732250140000|2024-11-22 04:35:40|1544.51|1538.61|1543.58|1537.68|1544.51|1538.61|1543.4|1537.5|33
1732250150000|2024-11-22 04:35:50|1543.63|1537.73|1542.27|1536.37|1543.71|1537.81|1542.1|1536.2|37
1732250160000|2024-11-22 04:36:00|1542.35|1536.45|1540.65|1534.75|1542.35|1536.45|1540.15|1534.25|39
1732250170000|2024-11-22 04:36:10|1540.53|1534.63|1540.21|1534.31|1540.65|1534.75|1539.44|1533.54|35
1732250180000|2024-11-22 04:36:20|1540.35|1534.45|1540.43|1534.53|1540.59|1534.69|1540.23|1534.33|33
1732250190000|2024-11-22 04:36:30|1540.51|1534.61|1540.54|1534.64|1540.59|1534.69|1540.29|1534.39|35
1732250200000|2024-11-22 04:36:40|1540.57|1534.67|1540.41|1534.51|1540.6|1534.7|1540.37|1534.47|32
1732250210000|2024-11-22 04:36:50|1540.32|1534.42|1540.47|1534.57|1540.51|1534.61|1540.15|1534.25|26
1732250220000|2024-11-22 04:37:00|1540.49|1534.59|1541.45|1535.55|1542.45|1536.55|1540.49|1534.59|33
1732250230000|2024-11-22 04:37:10|1541.43|1535.53|1541.36|1535.46|1541.45|1535.55|1541.1|1535.2|30
1732250240000|2024-11-22 04:37:20|1541.34|1535.44|1541.51|1535.61|1541.56|1535.66|1540.8|1534.9|28
1732250250000|2024-11-22 04:37:30|1541.54|1535.64|1542.45|1536.55|1542.45|1536.55|1541.54|1535.64|22
1732250260000|2024-11-22 04:37:40|1542.4|1536.5|1541.55|1535.65|1542.4|1536.5|1541.55|1535.65|5
1732250270000|2024-11-22 04:37:50|1541.6|1535.7|1540.65|1534.75|1541.6|1535.7|1540.45|1534.55|17
1732250280000|2024-11-22 04:38:00|1540.6|1534.7|1540.75|1534.85|1540.8|1534.9|1540.55|1534.65|29
1732250290000|2024-11-22 04:38:10|1540.7|1534.8|1540.6|1534.7|1541.45|1535.55|1540.55|1534.65|18
1732250300000|2024-11-22 04:38:20|1540.7|1534.8|1540.6|1534.7|1541.45|1535.55|1540.6|1534.7|15
1732250310000|2024-11-22 04:38:30|1540.65|1534.75|1540.55|1534.65|1541.45|1535.55|1540.55|1534.65|13
1732250320000|2024-11-22 04:38:40|1540.6|1534.7|1542.6|1536.7|1543.4|1537.5|1540.55|1534.65|22
1732250330000|2024-11-22 04:38:50|1542.65|1536.75|1542.45|1536.55|1542.65|1536.75|1542.45|1536.55|4
1732250340000|2024-11-22 04:39:00|1542.2|1536.3|1541.55|1535.65|1542.2|1536.3|1541.55|1535.65|22
1732250350000|2024-11-22 04:39:10|1541.45|1535.55|1541.45|1535.55|1541.45|1535.55|1541.45|1535.55|1
1732250360000|2024-11-22 04:39:20|1541.35|1535.45|1541.45|1535.55|1541.45|1535.55|1540.6|1534.7|13
1732250370000|2024-11-22 04:39:30|1540.95|1535.05|1540.8|1534.9|1541.4|1535.5|1540.55|1534.65|21
1732250380000|2024-11-22 04:39:40|1540.85|1534.95|1540.95|1535.05|1541.45|1535.55|1540.45|1534.55|34
1732250390000|2024-11-22 04:39:50|1540.45|1534.55|1541.15|1535.25|1541.45|1535.55|1540.45|1534.55|28
1732250400000|2024-11-22 04:40:00|1541.45|1535.55|1541.05|1535.15|1541.45|1535.55|1540.2|1534.3|35
1732250410000|2024-11-22 04:40:10|1541.15|1535.25|1541.15|1535.25|1541.45|1535.55|1540.6|1534.7|35
1732250420000|2024-11-22 04:40:20|1541.2|1535.3|1540.42|1534.52|1541.45|1535.55|1540.25|1534.35|33
1732250430000|2024-11-22 04:40:30|1540.34|1534.44|1540.39|1534.49|1540.7|1534.8|1540.25|1534.35|33
1732250440000|2024-11-22 04:40:40|1540.25|1534.35|1540.63|1534.73|1540.9|1535|1540.25|1534.35|28
1732250450000|2024-11-22 04:40:50|1540.61|1534.71|1540.51|1534.61|1540.85|1534.95|1540.25|1534.35|31
1732250460000|2024-11-22 04:41:00|1540.53|1534.63|1541.45|1535.55|1541.49|1535.59|1540.47|1534.57|35
1732250470000|2024-11-22 04:41:10|1541.39|1535.49|1541.38|1535.48|1542.13|1536.23|1540.75|1534.85|36
1732250480000|2024-11-22 04:41:20|1541.37|1535.47|1541.26|1535.36|1541.37|1535.47|1540.4|1534.5|35
1732250490000|2024-11-22 04:41:30|1541.28|1535.38|1540.8|1534.9|1541.48|1535.58|1540.42|1534.52|25
1732250500000|2024-11-22 04:41:40|1541|1535.1|1540.4|1534.5|1541.45|1535.55|1540.1|1534.2|32
1732250510000|2024-11-22 04:41:50|1540.5|1534.6|1540.39|1534.49|1540.56|1534.66|1540.39|1534.49|29
1732250520000|2024-11-22 04:42:00|1540.41|1534.51|1540.39|1534.49|1540.51|1534.61|1540.2|1534.3|29
1732250530000|2024-11-22 04:42:10|1540.25|1534.35|1539.41|1533.51|1540.45|1534.55|1539.3|1533.4|32
1732250540000|2024-11-22 04:42:20|1539.39|1533.49|1539.49|1533.59|1539.57|1533.67|1539.39|1533.49|22
1732250550000|2024-11-22 04:42:30|1539.52|1533.62|1539.45|1533.55|1539.53|1533.63|1539.35|1533.45|27
1732250560000|2024-11-22 04:42:40|1539.39|1533.49|1539.39|1533.49|1539.45|1533.55|1538.9|1533|32
1732250570000|2024-11-22 04:42:50|1539.51|1533.61|1540.45|1534.55|1540.45|1534.55|1539.45|1533.55|32
1732250580000|2024-11-22 04:43:00|1540.55|1534.65|1540.35|1534.45|1540.85|1534.95|1540.05|1534.15|28
1732250590000|2024-11-22 04:43:10|1540.4|1534.5|1540.53|1534.63|1540.61|1534.71|1540.4|1534.5|24
1732250600000|2024-11-22 04:43:20|1540.51|1534.61|1541.41|1535.51|1541.45|1535.55|1539.45|1533.55|35
1732250610000|2024-11-22 04:43:30|1541.39|1535.49|1541.27|1535.37|1541.4|1535.5|1540.9|1535|30
1732250620000|2024-11-22 04:43:40|1541.28|1535.38|1540.34|1534.44|1541.28|1535.38|1540.27|1534.37|30
1732250630000|2024-11-22 04:43:50|1540.29|1534.39|1540.37|1534.47|1540.37|1534.47|1539.95|1534.05|26
1732250640000|2024-11-22 04:44:00|1540.32|1534.42|1539.29|1533.39|1540.43|1534.53|1539.29|1533.39|32
1732250650000|2024-11-22 04:44:10|1539.28|1533.38|1539.37|1533.47|1539.41|1533.51|1538.45|1532.55|29
1732250660000|2024-11-22 04:44:20|1539.34|1533.44|1539.58|1533.68|1539.9|1534|1538.57|1532.67|35
1732250670000|2024-11-22 04:44:30|1539.59|1533.69|1539.66|1533.76|1539.75|1533.85|1539.51|1533.61|22
1732250680000|2024-11-22 04:44:40|1539.68|1533.78|1539.6|1533.7|1540|1534.1|1539.57|1533.67|29
1732250690000|2024-11-22 04:44:50|1539.64|1533.74|1541.25|1535.35|1541.36|1535.46|1539.5|1533.6|31
1732250700000|2024-11-22 04:45:00|1541.2|1535.3|1540.65|1534.75|1541.45|1535.55|1540.51|1534.61|37
1732250710000|2024-11-22 04:45:10|1540.6|1534.7|1541.41|1535.51|1541.41|1535.51|1540.47|1534.57|29
1732250720000|2024-11-22 04:45:20|1541.4|1535.5|1540.41|1534.51|1541.42|1535.52|1540.39|1534.49|23
1732250730000|2024-11-22 04:45:30|1540.39|1534.49|1540.95|1535.05|1541.05|1535.15|1540.39|1534.49|30
1732250740000|2024-11-22 04:45:40|1540.55|1534.65|1539.53|1533.63|1540.58|1534.68|1539.5|1533.6|30
1732250750000|2024-11-22 04:45:50|1539.51|1533.61|1539.49|1533.59|1540.35|1534.45|1539.45|1533.55|27
1732250760000|2024-11-22 04:46:00|1539.39|1533.49|1537.6|1531.7|1539.47|1533.57|1537.6|1531.7|26
1732250770000|2024-11-22 04:46:10|1537.48|1531.58|1537.45|1531.55|1537.95|1532.05|1537.3|1531.4|35
1732250780000|2024-11-22 04:46:20|1537.41|1531.51|1537.37|1531.47|1538.21|1532.31|1537.34|1531.44|35
1732250790000|2024-11-22 04:46:30|1537.3|1531.4|1537.45|1531.55|1537.55|1531.65|1537.3|1531.4|22
1732250800000|2024-11-22 04:46:40|1537.41|1531.51|1537.45|1531.55|1537.57|1531.67|1536.58|1530.68|32
1732250810000|2024-11-22 04:46:50|1537.41|1531.51|1537.65|1531.75|1537.65|1531.75|1537.39|1531.49|27
1732250820000|2024-11-22 04:47:00|1538.65|1532.75|1537.49|1531.59|1538.65|1532.75|1537.45|1531.55|31
1732250830000|2024-11-22 04:47:10|1537.51|1531.61|1537.39|1531.49|1537.54|1531.64|1536.67|1530.77|36
1732250840000|2024-11-22 04:47:20|1537.43|1531.53|1539.32|1533.42|1539.41|1533.51|1537.32|1531.42|33
1732250850000|2024-11-22 04:47:30|1539.3|1533.4|1539.45|1533.55|1539.6|1533.7|1538.5|1532.6|31
1732250860000|2024-11-22 04:47:40|1539.41|1533.51|1538.67|1532.77|1539.47|1533.57|1538.67|1532.77|26
1732250870000|2024-11-22 04:47:50|1538.79|1532.89|1538.69|1532.79|1539.37|1533.47|1538.58|1532.68|29
1732250880000|2024-11-22 04:48:00|1538.72|1532.82|1540.21|1534.31|1540.45|1534.55|1538.72|1532.82|28
1732250890000|2024-11-22 04:48:10|1540.24|1534.34|1539.48|1533.58|1540.24|1534.34|1539.35|1533.45|29
1732250900000|2024-11-22 04:48:20|1539.5|1533.6|1538.3|1532.4|1539.7|1533.8|1537.45|1531.55|27
1732250910000|2024-11-22 04:48:30|1538.33|1532.43|1538.46|1532.56|1538.53|1532.63|1538.1|1532.2|16
1732250920000|2024-11-22 04:48:40|1538.49|1532.59|1538.54|1532.64|1538.54|1532.64|1538.25|1532.35|27
1732250930000|2024-11-22 04:48:50|1538.56|1532.66|1538.46|1532.56|1538.56|1532.66|1538.3|1532.4|28
1732250940000|2024-11-22 04:49:00|1538.47|1532.57|1538.39|1532.49|1538.56|1532.66|1538.34|1532.44|31
1732250950000|2024-11-22 04:49:10|1538.37|1532.47|1538.41|1532.51|1538.57|1532.67|1538.37|1532.47|35
1732250960000|2024-11-22 04:49:20|1538.44|1532.54|1537.34|1531.44|1538.44|1532.54|1537.32|1531.42|34
1732250970000|2024-11-22 04:49:30|1537.32|1531.42|1535.85|1529.95|1537.34|1531.44|1535.85|1529.95|24
1732250980000|2024-11-22 04:49:40|1535.95|1530.05|1535.65|1529.75|1535.95|1530.05|1535.6|1529.7|17
1732250990000|2024-11-22 04:49:50|1535.6|1529.7|1534.7|1528.8|1535.65|1529.75|1534.6|1528.7|17
1732251000000|2024-11-22 04:50:00|1534.65|1528.75|1534.65|1528.75|1535|1529.1|1534.55|1528.65|25
1732251010000|2024-11-22 04:50:10|1534.6|1528.7|1534.55|1528.65|1534.8|1528.9|1534.55|1528.65|17
1732251020000|2024-11-22 04:50:20|1534.6|1528.7|1534.7|1528.8|1534.8|1528.9|1534.55|1528.65|8
1732251030000|2024-11-22 04:50:30|1534.65|1528.75|1535.05|1529.15|1535.05|1529.15|1534.55|1528.65|8
1732251040000|2024-11-22 04:50:40|1534.7|1528.8|1534.95|1529.05|1534.95|1529.05|1534.55|1528.65|14
1732251050000|2024-11-22 04:50:50|1535|1529.1|1535.55|1529.65|1535.55|1529.65|1534.95|1529.05|8
1732251060000|2024-11-22 04:51:00|1535.45|1529.55|1534.55|1528.65|1535.45|1529.55|1534.55|1528.65|7
1732251070000|2024-11-22 04:51:10|1534.6|1528.7|1534.6|1528.7|1534.65|1528.75|1534.55|1528.65|5
1732251080000|2024-11-22 04:51:20|1534.65|1528.75|1535.3|1529.4|1535.3|1529.4|1534.65|1528.75|16
1732251090000|2024-11-22 04:51:30|1534.6|1528.7|1534.45|1528.55|1534.6|1528.7|1533.65|1527.75|14
1732251100000|2024-11-22 04:51:40|1534.55|1528.65|1534.55|1528.65|1534.55|1528.65|1534.55|1528.65|1
1732251110000|2024-11-22 04:51:50|1534.6|1528.7|1534.6|1528.7|1534.6|1528.7|1534.6|1528.7|1
1732251120000|2024-11-22 04:52:00|1534.45|1528.55|1533.9|1528|1534.45|1528.55|1533.55|1527.65|13
1732251130000|2024-11-22 04:52:10|1533.85|1527.95|1532.85|1526.95|1533.9|1528|1532.55|1526.65|21
1732251140000|2024-11-22 04:52:20|1532.9|1527|1533.4|1527.5|1533.4|1527.5|1532.85|1526.95|17
1732251150000|2024-11-22 04:52:30|1533.55|1527.65|1533.6|1527.7|1534.35|1528.45|1532.9|1527|17
1732251160000|2024-11-22 04:52:40|1533.65|1527.75|1533.37|1527.47|1533.65|1527.75|1533.2|1527.3|27
1732251170000|2024-11-22 04:52:50|1533.39|1527.49|1533.51|1527.61|1533.59|1527.69|1533.29|1527.39|24
1732251180000|2024-11-22 04:53:00|1533.5|1527.6|1532.52|1526.62|1533.59|1527.69|1532.49|1526.59|34
1732251190000|2024-11-22 04:53:10|1532.49|1526.59|1532.95|1527.05|1533.37|1527.47|1532.45|1526.55|35
1732251200000|2024-11-22 04:53:20|1532.73|1526.83|1532.5|1526.6|1533.35|1527.45|1532.45|1526.55|30
1732251210000|2024-11-22 04:53:30|1532.49|1526.59|1531.41|1525.51|1532.49|1526.59|1531.2|1525.3|28
1732251220000|2024-11-22 04:53:40|1531.45|1525.55|1532.36|1526.46|1532.45|1526.55|1531.3|1525.4|34
1732251230000|2024-11-22 04:53:50|1532.34|1526.44|1532.34|1526.44|1532.34|1526.44|1532.12|1526.22|11
1732251240000|2024-11-22 04:54:00|1532.36|1526.46|1533.45|1527.55|1533.85|1527.95|1532.36|1526.46|29
1732251250000|2024-11-22 04:54:10|1533.51|1527.61|1533.47|1527.57|1533.56|1527.66|1533.43|1527.53|29
1732251260000|2024-11-22 04:54:20|1533.45|1527.55|1533.53|1527.63|1533.65|1527.75|1533.37|1527.47|26
1732251270000|2024-11-22 04:54:30|1533.51|1527.61|1533.45|1527.55|1533.62|1527.72|1533.45|1527.55|23
1732251280000|2024-11-22 04:54:40|1533.43|1527.53|1533.43|1527.53|1533.46|1527.56|1533.39|1527.49|21
1732251290000|2024-11-22 04:54:50|1533.45|1527.55|1534.43|1528.53|1534.43|1528.53|1533.44|1527.54|26
1732251300000|2024-11-22 04:55:00|1534.41|1528.51|1534.47|1528.57|1534.75|1528.85|1534.38|1528.48|20
1732251310000|2024-11-22 04:55:10|1534.49|1528.59|1533.85|1527.95|1534.8|1528.9|1533.85|1527.95|18
1732251320000|2024-11-22 04:55:20|1533.95|1528.05|1534.16|1528.26|1534.41|1528.51|1533.42|1527.52|28
1732251330000|2024-11-22 04:55:30|1533.93|1528.03|1534.49|1528.59|1534.51|1528.61|1533.93|1528.03|23
1732251340000|2024-11-22 04:55:40|1534.47|1528.57|1534.5|1528.6|1535.2|1529.3|1534.47|1528.57|30
1732251350000|2024-11-22 04:55:50|1534.51|1528.61|1533.73|1527.83|1534.51|1528.61|1533.72|1527.82|19
1732251360000|2024-11-22 04:56:00|1533.79|1527.89|1534.43|1528.53|1534.45|1528.55|1533.59|1527.69|23
1732251370000|2024-11-22 04:56:10|1534.45|1528.55|1533.65|1527.75|1534.47|1528.57|1533.65|1527.75|24
1732251380000|2024-11-22 04:56:20|1533.68|1527.78|1533.75|1527.85|1533.75|1527.85|1533.58|1527.68|18
1732251390000|2024-11-22 04:56:30|1533.95|1528.05|1533.68|1527.78|1534.54|1528.64|1533.68|1527.78|22
1732251400000|2024-11-22 04:56:40|1533.65|1527.75|1533.39|1527.49|1533.65|1527.75|1533.35|1527.45|22
1732251410000|2024-11-22 04:56:50|1533.41|1527.51|1532.51|1526.61|1533.41|1527.51|1532.49|1526.59|25
1732251420000|2024-11-22 04:57:00|1532.44|1526.54|1531.8|1525.9|1532.51|1526.61|1531.57|1525.67|30
1732251430000|2024-11-22 04:57:10|1531.57|1525.67|1531.48|1525.58|1532|1526.1|1531.48|1525.58|10
1732251440000|2024-11-22 04:57:20|1531.57|1525.67|1530.48|1524.58|1531.57|1525.67|1530.45|1524.55|22
1732251450000|2024-11-22 04:57:30|1530.51|1524.61|1531.49|1525.59|1531.6|1525.7|1530.48|1524.58|25
1732251460000|2024-11-22 04:57:40|1531.51|1525.61|1530.47|1524.57|1531.51|1525.61|1529.5|1523.6|25
1732251470000|2024-11-22 04:57:50|1530.46|1524.56|1530.47|1524.57|1530.54|1524.64|1530.37|1524.47|26
1732251480000|2024-11-22 04:58:00|1530.49|1524.59|1530.52|1524.62|1530.56|1524.66|1530.41|1524.51|28
1732251490000|2024-11-22 04:58:10|1530.51|1524.61|1530.47|1524.57|1530.54|1524.64|1530.39|1524.49|24
1732251500000|2024-11-22 04:58:20|1530.45|1524.55|1530.51|1524.61|1530.57|1524.67|1530.44|1524.54|28
1732251510000|2024-11-22 04:58:30|1530.53|1524.63|1530.54|1524.64|1530.65|1524.75|1530.35|1524.45|30
1732251520000|2024-11-22 04:58:40|1530.57|1524.67|1531.59|1525.69|1531.9|1526|1530.48|1524.58|21
1732251530000|2024-11-22 04:58:50|1531.56|1525.66|1532.3|1526.4|1532.45|1526.55|1531.48|1525.58|30
1732251540000|2024-11-22 04:59:00|1532.4|1526.5|1532.49|1526.59|1532.54|1526.64|1531.45|1525.55|32
1732251550000|2024-11-22 04:59:10|1532.47|1526.57|1532.48|1526.58|1532.57|1526.67|1532.45|1526.55|22
1732251560000|2024-11-22 04:59:20|1532.45|1526.55|1532.49|1526.59|1532.56|1526.66|1532.41|1526.51|22
1732251570000|2024-11-22 04:59:30|1532.51|1526.61|1532.51|1526.61|1532.53|1526.63|1532.46|1526.56|17
1732251580000|2024-11-22 04:59:40|1532.55|1526.65|1532.51|1526.61|1532.55|1526.65|1532.44|1526.54|18
1732251590000|2024-11-22 04:59:50|1532.49|1526.59|1532.54|1526.64|1532.7|1526.8|1532.48|1526.58|23
1732251600000|2024-11-22 05:00:00|1532.49|1526.59|1532.15|1526.25|1532.51|1526.61|1531.75|1525.85|31
1732251610000|2024-11-22 05:00:10|1531.82|1525.92|1531.76|1525.86|1532.3|1526.4|1531.45|1525.55|29
1732251620000|2024-11-22 05:00:20|1532.15|1526.25|1531.73|1525.83|1532.3|1526.4|1531.56|1525.66|32
1732251630000|2024-11-22 05:00:30|1531.75|1525.85|1531.82|1525.92|1531.9|1526|1531.73|1525.83|25
1732251640000|2024-11-22 05:00:40|1531.85|1525.95|1531.63|1525.73|1531.85|1525.95|1531.63|1525.73|24
1732251650000|2024-11-22 05:00:50|1531.61|1525.71|1530.65|1524.75|1531.61|1525.71|1530.61|1524.71|28
1732251660000|2024-11-22 05:01:00|1530.68|1524.78|1530.33|1524.43|1530.8|1524.9|1530.27|1524.37|29
1732251670000|2024-11-22 05:01:10|1530.18|1524.28|1528.8|1522.9|1530.18|1524.28|1528.8|1522.9|29
1732251680000|2024-11-22 05:01:20|1528.9|1523|1527.51|1521.61|1528.9|1523|1527.45|1521.55|23
1732251690000|2024-11-22 05:01:30|1527.47|1521.57|1527.45|1521.55|1527.7|1521.8|1527.37|1521.47|24
1732251700000|2024-11-22 05:01:40|1527.48|1521.58|1526.2|1520.3|1528.36|1522.46|1526.2|1520.3|28
1732251710000|2024-11-22 05:01:50|1526.3|1520.4|1525.45|1519.55|1526.49|1520.59|1525.45|1519.55|35
1732251720000|2024-11-22 05:02:00|1525.48|1519.58|1527.38|1521.48|1527.38|1521.48|1525.48|1519.58|31
1732251730000|2024-11-22 05:02:10|1527.36|1521.46|1526|1520.1|1527.36|1521.46|1525.53|1519.63|34
1732251740000|2024-11-22 05:02:20|1526.2|1520.3|1526.42|1520.52|1526.46|1520.56|1525.72|1519.82|34
1732251750000|2024-11-22 05:02:30|1526.43|1520.53|1526.49|1520.59|1526.7|1520.8|1526.43|1520.53|28
1732251760000|2024-11-22 05:02:40|1526.41|1520.51|1525.5|1519.6|1526.41|1520.51|1525.5|1519.6|27
1732251770000|2024-11-22 05:02:50|1525.54|1519.64|1525.51|1519.61|1525.54|1519.64|1525.44|1519.54|25
1732251780000|2024-11-22 05:03:00|1525.44|1519.54|1524.47|1518.57|1525.8|1519.9|1524.47|1518.57|31
1732251790000|2024-11-22 05:03:10|1524.5|1518.6|1524.05|1518.15|1524.6|1518.7|1523.5|1517.6|30
1732251800000|2024-11-22 05:03:20|1523.51|1517.61|1521.59|1515.69|1523.51|1517.61|1521.59|1515.69|27
1732251810000|2024-11-22 05:03:30|1521.53|1515.63|1521.53|1515.63|1521.59|1515.69|1521.5|1515.6|13
1732251820000|2024-11-22 05:03:40|1521.56|1515.66|1520.5|1514.6|1522.45|1516.55|1520.48|1514.58|30
1732251830000|2024-11-22 05:03:50|1520.47|1514.57|1520.43|1514.53|1520.95|1515.05|1520.41|1514.51|31
1732251840000|2024-11-22 05:04:00|1520.49|1514.59|1520.2|1514.3|1520.8|1514.9|1519.71|1513.81|29
1732251850000|2024-11-22 05:04:10|1519.54|1513.64|1519.56|1513.66|1520.5|1514.6|1519.48|1513.58|31
1732251860000|2024-11-22 05:04:20|1519.48|1513.58|1521.41|1515.51|1521.7|1515.8|1519.48|1513.58|29
1732251870000|2024-11-22 05:04:30|1521.36|1515.46|1520.57|1514.67|1521.36|1515.46|1520.5|1514.6|28
1732251880000|2024-11-22 05:04:40|1520.55|1514.65|1520.05|1514.15|1521.6|1515.7|1519.51|1513.61|32
1732251890000|2024-11-22 05:04:50|1520|1514.1|1520.4|1514.5|1520.4|1514.5|1519.53|1513.63|26
1732251900000|2024-11-22 05:05:00|1520.43|1514.53|1520.75|1514.85|1520.75|1514.85|1519.62|1513.72|29
1732251910000|2024-11-22 05:05:10|1521.5|1515.6|1524.51|1518.61|1524.85|1518.95|1521.5|1515.6|29
1732251920000|2024-11-22 05:05:20|1524.55|1518.65|1523.8|1517.9|1524.75|1518.85|1523.5|1517.6|33
1732251930000|2024-11-22 05:05:30|1524.45|1518.55|1524.5|1518.6|1525.25|1519.35|1523.78|1517.88|36
1732251940000|2024-11-22 05:05:40|1524.47|1518.57|1525.79|1519.89|1525.8|1519.9|1524.47|1518.57|22
1732251950000|2024-11-22 05:05:50|1526.6|1520.7|1525.85|1519.95|1527.6|1521.7|1525.85|1519.95|32
1732251960000|2024-11-22 05:06:00|1525.87|1519.97|1527.51|1521.61|1528.25|1522.35|1525.85|1519.95|32
1732251970000|2024-11-22 05:06:10|1527.53|1521.63|1528.49|1522.59|1528.85|1522.95|1526.68|1520.78|32
1732251980000|2024-11-22 05:06:20|1528.45|1522.55|1527.54|1521.64|1528.65|1522.75|1527.45|1521.55|35
1732251990000|2024-11-22 05:06:30|1527.45|1521.55|1527.79|1521.89|1528.7|1522.8|1527.45|1521.55|33
1732252000000|2024-11-22 05:06:40|1527.82|1521.92|1527.54|1521.64|1528.85|1522.95|1527.45|1521.55|29
1732252010000|2024-11-22 05:06:50|1527.6|1521.7|1527.55|1521.65|1528.15|1522.25|1527.51|1521.61|30
1732252020000|2024-11-22 05:07:00|1527.51|1521.61|1527.62|1521.72|1527.7|1521.8|1527.45|1521.55|27
1732252030000|2024-11-22 05:07:10|1527.53|1521.63|1526.56|1520.66|1527.62|1521.72|1525.6|1519.7|32
1732252040000|2024-11-22 05:07:20|1526.58|1520.68|1527.54|1521.64|1527.9|1522|1526.58|1520.68|25
1732252050000|2024-11-22 05:07:30|1527.51|1521.61|1527.54|1521.64|1528.15|1522.25|1527.43|1521.53|30
1732252060000|2024-11-22 05:07:40|1527.56|1521.66|1527.47|1521.57|1528|1522.1|1527.47|1521.57|26
1732252070000|2024-11-22 05:07:50|1527.49|1521.59|1526.53|1520.63|1527.51|1521.61|1526.48|1520.58|25
1732252080000|2024-11-22 05:08:00|1526.55|1520.65|1528.45|1522.55|1528.45|1522.55|1526.55|1520.65|31
1732252090000|2024-11-22 05:08:10|1528.5|1522.6|1529.5|1523.6|1529.95|1524.05|1528.5|1522.6|22
1732252100000|2024-11-22 05:08:20|1529.53|1523.63|1529.82|1523.92|1529.95|1524.05|1529.33|1523.43|27
1732252110000|2024-11-22 05:08:30|1530.6|1524.7|1530.47|1524.57|1531.45|1525.55|1530.45|1524.55|30
1732252120000|2024-11-22 05:08:40|1530.45|1524.55|1528.61|1522.71|1530.45|1524.55|1528.51|1522.61|32
1732252130000|2024-11-22 05:08:50|1528.57|1522.67|1528.66|1522.76|1528.75|1522.85|1528.1|1522.2|23
1732252140000|2024-11-22 05:09:00|1528.61|1522.71|1529.6|1523.7|1530.05|1524.15|1528.58|1522.68|29
1732252150000|2024-11-22 05:09:10|1529.59|1523.69|1529.45|1523.55|1529.59|1523.69|1528.6|1522.7|32
1732252160000|2024-11-22 05:09:20|1529.48|1523.58|1529.35|1523.45|1529.95|1524.05|1529.35|1523.45|21
1732252170000|2024-11-22 05:09:30|1529.31|1523.41|1528.67|1522.77|1529.31|1523.41|1528.65|1522.75|22
1732252180000|2024-11-22 05:09:40|1528.76|1522.86|1528.46|1522.56|1529.55|1523.65|1528.45|1522.55|27
1732252190000|2024-11-22 05:09:50|1528.52|1522.62|1528.54|1522.64|1528.59|1522.69|1528.45|1522.55|20
1732252200000|2024-11-22 05:10:00|1528.62|1522.72|1528.51|1522.61|1529.05|1523.15|1528.45|1522.55|25
1732252210000|2024-11-22 05:10:10|1528.47|1522.57|1527.37|1521.47|1528.5|1522.6|1527.37|1521.47|27
1732252220000|2024-11-22 05:10:20|1527.35|1521.45|1527.33|1521.43|1527.56|1521.66|1527.2|1521.3|28
1732252230000|2024-11-22 05:10:30|1527.1|1521.2|1527.37|1521.47|1527.45|1521.55|1526.59|1520.69|30
1732252240000|2024-11-22 05:10:40|1527.44|1521.54|1526.44|1520.54|1527.44|1521.54|1526.35|1520.45|18
1732252250000|2024-11-22 05:10:50|1526.47|1520.57|1526.47|1520.57|1527.3|1521.4|1526.44|1520.54|28
1732252260000|2024-11-22 05:11:00|1526.45|1520.55|1525.56|1519.66|1526.51|1520.61|1525.42|1519.52|31
1732252270000|2024-11-22 05:11:10|1525.53|1519.63|1527.41|1521.51|1527.41|1521.51|1525.51|1519.61|29
1732252280000|2024-11-22 05:11:20|1527.45|1521.55|1527.43|1521.53|1528.36|1522.46|1527.4|1521.5|32
1732252290000|2024-11-22 05:11:30|1527.4|1521.5|1526.61|1520.71|1527.48|1521.58|1526.59|1520.69|26
1732252300000|2024-11-22 05:11:40|1526.74|1520.84|1527.8|1521.9|1527.8|1521.9|1526.61|1520.71|35
1732252310000|2024-11-22 05:11:50|1527.52|1521.62|1527.39|1521.49|1527.8|1521.9|1527.39|1521.49|23
1732252320000|2024-11-22 05:12:00|1527.41|1521.51|1527.49|1521.59|1527.9|1522|1526.5|1520.6|27
1732252330000|2024-11-22 05:12:10|1527.51|1521.61|1527.28|1521.38|1527.51|1521.61|1527.28|1521.38|19
1732252340000|2024-11-22 05:12:20|1527.26|1521.36|1527.47|1521.57|1527.6|1521.7|1526.45|1520.55|28
1732252350000|2024-11-22 05:12:30|1527.46|1521.56|1526.3|1520.4|1527.51|1521.61|1526.3|1520.4|29
1732252360000|2024-11-22 05:12:40|1526.39|1520.49|1526.3|1520.4|1526.49|1520.59|1525.54|1519.64|32
1732252370000|2024-11-22 05:12:50|1526.27|1520.37|1525.35|1519.45|1526.34|1520.44|1525.25|1519.35|31
1732252380000|2024-11-22 05:13:00|1525.2|1519.3|1525.39|1519.49|1525.55|1519.65|1525.2|1519.3|17
1732252390000|2024-11-22 05:13:10|1525.3|1519.4|1525.56|1519.66|1525.56|1519.66|1525.27|1519.37|28
1732252400000|2024-11-22 05:13:20|1525.51|1519.61|1525.41|1519.51|1525.54|1519.64|1525.41|1519.51|19
1732252410000|2024-11-22 05:13:30|1525.33|1519.43|1524.73|1518.83|1525.37|1519.47|1524.73|1518.83|16
1732252420000|2024-11-22 05:13:40|1524.75|1518.85|1525.34|1519.44|1525.46|1519.56|1524.45|1518.55|24
1732252430000|2024-11-22 05:13:50|1525.3|1519.4|1525.4|1519.5|1525.48|1519.58|1524.79|1518.89|28
1732252440000|2024-11-22 05:14:00|1525.42|1519.52|1526.2|1520.3|1526.42|1520.52|1525.42|1519.52|24
1732252450000|2024-11-22 05:14:10|1526.34|1520.44|1526.34|1520.44|1526.51|1520.61|1526.2|1520.3|31
1732252460000|2024-11-22 05:14:20|1526.32|1520.42|1526.54|1520.64|1526.57|1520.67|1526.3|1520.4|28
1732252470000|2024-11-22 05:14:30|1526.59|1520.69|1526.43|1520.53|1526.59|1520.69|1526.43|1520.53|25
1732252480000|2024-11-22 05:14:40|1526.45|1520.55|1525.48|1519.58|1526.5|1520.6|1525.2|1519.3|30
1732252490000|2024-11-22 05:14:50|1525.46|1519.56|1525.27|1519.37|1525.54|1519.64|1525.27|1519.37|23
1732252500000|2024-11-22 05:15:00|1525.28|1519.38|1526.15|1520.25|1526.36|1520.46|1525|1519.1|32
1732252510000|2024-11-22 05:15:10|1526.29|1520.39|1526.15|1520.25|1526.45|1520.55|1525.75|1519.85|31
1732252520000|2024-11-22 05:15:20|1525.9|1520|1523.85|1517.95|1526.34|1520.44|1523.53|1517.63|35
1732252530000|2024-11-22 05:15:30|1523.51|1517.61|1524.2|1518.3|1524.55|1518.65|1523.51|1517.61|33
1732252540000|2024-11-22 05:15:40|1524.5|1518.6|1526.27|1520.37|1526.42|1520.52|1524.49|1518.59|35
1732252550000|2024-11-22 05:15:50|1526.22|1520.32|1524.49|1518.59|1526.55|1520.65|1524.45|1518.55|33
1732252560000|2024-11-22 05:16:00|1524.55|1518.65|1524.3|1518.4|1524.95|1519.05|1524.3|1518.4|32
1732252570000|2024-11-22 05:16:10|1524.39|1518.49|1524.5|1518.6|1524.7|1518.8|1523.74|1517.84|36
1732252580000|2024-11-22 05:16:20|1524.46|1518.56|1524.45|1518.55|1524.7|1518.8|1524.4|1518.5|20
1732252590000|2024-11-22 05:16:30|1524.41|1518.51|1523.51|1517.61|1524.6|1518.7|1523.45|1517.55|31
1732252600000|2024-11-22 05:16:40|1523.57|1517.67|1524.55|1518.65|1524.6|1518.7|1523.5|1517.6|28
1732252610000|2024-11-22 05:16:50|1524.45|1518.55|1524.45|1518.55|1524.7|1518.8|1524.45|1518.55|27
1732252620000|2024-11-22 05:17:00|1524.43|1518.53|1524.15|1518.25|1524.85|1518.95|1524.15|1518.25|35
1732252630000|2024-11-22 05:17:10|1523.9|1518|1523.53|1517.63|1523.9|1518|1523.45|1517.55|21
1732252640000|2024-11-22 05:17:20|1523.5|1517.6|1524.5|1518.6|1524.5|1518.6|1523.45|1517.55|30
1732252650000|2024-11-22 05:17:30|1524.45|1518.55|1525.35|1519.45|1525.95|1520.05|1524.4|1518.5|25
1732252660000|2024-11-22 05:17:40|1525.45|1519.55|1526.55|1520.65|1526.55|1520.65|1525.35|1519.45|29
1732252670000|2024-11-22 05:17:50|1526.43|1520.53|1525.5|1519.6|1526.55|1520.65|1525.45|1519.55|31
1732252680000|2024-11-22 05:18:00|1525.57|1519.67|1525.49|1519.59|1525.65|1519.75|1525.35|1519.45|32
1732252690000|2024-11-22 05:18:10|1525.52|1519.62|1525.53|1519.63|1525.53|1519.63|1525.4|1519.5|33
1732252700000|2024-11-22 05:18:20|1525.45|1519.55|1525.55|1519.65|1525.55|1519.65|1525.38|1519.48|30
1732252710000|2024-11-22 05:18:30|1525.85|1519.95|1525.54|1519.64|1526.75|1520.85|1525.45|1519.55|26
1732252720000|2024-11-22 05:18:40|1525.49|1519.59|1525.57|1519.67|1525.58|1519.68|1525.49|1519.59|25
1732252730000|2024-11-22 05:18:50|1525.54|1519.64|1525.5|1519.6|1525.59|1519.69|1525.5|1519.6|27
1732252740000|2024-11-22 05:19:00|1525.54|1519.64|1525.93|1520.03|1526.5|1520.6|1525.43|1519.53|19
1732252750000|2024-11-22 05:19:10|1525.91|1520.01|1525.49|1519.59|1526.49|1520.59|1525.44|1519.54|24
1732252760000|2024-11-22 05:19:20|1525.51|1519.61|1525.47|1519.57|1525.51|1519.61|1525.4|1519.5|26
1732252770000|2024-11-22 05:19:30|1525.46|1519.56|1525.49|1519.59|1525.51|1519.61|1525.39|1519.49|26
1732252780000|2024-11-22 05:19:40|1525.51|1519.61|1526.2|1520.3|1526.2|1520.3|1525.45|1519.55|29
1732252790000|2024-11-22 05:19:50|1525.45|1519.55|1526.85|1520.95|1526.95|1521.05|1525.45|1519.55|24
1732252800000|2024-11-22 05:20:00|1526.54|1520.64|1526.52|1520.62|1527.25|1521.35|1526.49|1520.59|31
1732252810000|2024-11-22 05:20:10|1526.54|1520.64|1526.5|1520.6|1526.95|1521.05|1526.5|1520.6|22
1732252820000|2024-11-22 05:20:20|1526.55|1520.65|1526.47|1520.57|1526.65|1520.75|1526.45|1520.55|25
1732252830000|2024-11-22 05:20:30|1526.45|1520.55|1526.58|1520.68|1526.6|1520.7|1526.44|1520.54|23
1732252840000|2024-11-22 05:20:40|1526.55|1520.65|1527.36|1521.46|1527.7|1521.8|1526.45|1520.55|27
1732252850000|2024-11-22 05:20:50|1527.38|1521.48|1527.3|1521.4|1527.38|1521.48|1526.7|1520.8|30
1732252860000|2024-11-22 05:21:00|1527.25|1521.35|1527.52|1521.62|1527.8|1521.9|1526.45|1520.55|29
1732252870000|2024-11-22 05:21:10|1527.45|1521.55|1531.12|1525.22|1531.12|1525.22|1527.45|1521.55|25
1732252880000|2024-11-22 05:21:20|1531.5|1525.6|1531.52|1525.62|1531.8|1525.9|1531.41|1525.51|23
1732252890000|2024-11-22 05:21:30|1531.51|1525.61|1532.3|1526.4|1532.3|1526.4|1531.46|1525.56|26
1732252900000|2024-11-22 05:21:40|1532.38|1526.48|1532.49|1526.59|1532.9|1527|1531.58|1525.68|30
1732252910000|2024-11-22 05:21:50|1532.7|1526.8|1531.51|1525.61|1532.85|1526.95|1531.47|1525.57|35
1732252920000|2024-11-22 05:22:00|1531.54|1525.64|1532.43|1526.53|1532.85|1526.95|1531.54|1525.64|36
1732252930000|2024-11-22 05:22:10|1532.45|1526.55|1533.49|1527.59|1533.7|1527.8|1532.45|1526.55|30
1732252940000|2024-11-22 05:22:20|1533.46|1527.56|1532.85|1526.95|1533.46|1527.56|1532.48|1526.58|34
1732252950000|2024-11-22 05:22:30|1532.62|1526.72|1532.75|1526.85|1533.32|1527.42|1532.46|1526.56|33
1732252960000|2024-11-22 05:22:40|1532.78|1526.88|1533.45|1527.55|1533.45|1527.55|1532.55|1526.65|28
1732252970000|2024-11-22 05:22:50|1533.42|1527.52|1532.46|1526.56|1533.42|1527.52|1532.25|1526.35|25
1732252980000|2024-11-22 05:23:00|1532.6|1526.7|1532.5|1526.6|1532.8|1526.9|1532.35|1526.45|36
1732252990000|2024-11-22 05:23:10|1532.51|1526.61|1533.37|1527.47|1533.37|1527.47|1532.39|1526.49|26
1732253000000|2024-11-22 05:23:20|1533.3|1527.4|1533.51|1527.61|1533.9|1528|1533.3|1527.4|24
1732253010000|2024-11-22 05:23:30|1533.56|1527.66|1533.22|1527.32|1533.65|1527.75|1533|1527.1|28
1732253020000|2024-11-22 05:23:40|1533.18|1527.28|1532.6|1526.7|1533.18|1527.28|1532.3|1526.4|30
1732253030000|2024-11-22 05:23:50|1532.45|1526.55|1532.43|1526.53|1532.6|1526.7|1532.35|1526.45|22
1732253040000|2024-11-22 05:24:00|1532.44|1526.54|1531.63|1525.73|1532.8|1526.9|1531.63|1525.73|33
1732253050000|2024-11-22 05:24:10|1531.65|1525.75|1529.5|1523.6|1532.39|1526.49|1529.44|1523.54|31
1732253060000|2024-11-22 05:24:20|1529.7|1523.8|1529.55|1523.65|1530.15|1524.25|1529.45|1523.55|26
1732253070000|2024-11-22 05:24:30|1529.53|1523.63|1529.51|1523.61|1529.58|1523.68|1529.48|1523.58|23
1732253080000|2024-11-22 05:24:40|1529.52|1523.62|1529.55|1523.65|1530.2|1524.3|1529.45|1523.55|25
1732253090000|2024-11-22 05:24:50|1529.58|1523.68|1529.51|1523.61|1529.58|1523.68|1529.41|1523.51|16
1732253100000|2024-11-22 05:25:00|1529.43|1523.53|1528.55|1522.65|1529.45|1523.55|1528.45|1522.55|37
1732253110000|2024-11-22 05:25:10|1528.5|1522.6|1529.51|1523.61|1529.6|1523.7|1528.5|1522.6|24
1732253120000|2024-11-22 05:25:20|1529.52|1523.62|1530.56|1524.66|1530.56|1524.66|1529.48|1523.58|29
1732253130000|2024-11-22 05:25:30|1531.45|1525.55|1531.4|1525.5|1531.95|1526.05|1531.39|1525.49|25
1732253140000|2024-11-22 05:25:40|1531.43|1525.53|1530.37|1524.47|1531.46|1525.56|1529.73|1523.83|29
1732253150000|2024-11-22 05:25:50|1530.35|1524.45|1529.7|1523.8|1530.41|1524.51|1529.7|1523.8|27
1732253160000|2024-11-22 05:26:00|1530|1524.1|1530.25|1524.35|1531.14|1525.24|1529.48|1523.58|32
1732253170000|2024-11-22 05:26:10|1530.45|1524.55|1529.45|1523.55|1530.55|1524.65|1529.45|1523.55|24
1732253180000|2024-11-22 05:26:20|1529.2|1523.3|1528.44|1522.54|1529.32|1523.42|1528.44|1522.54|33
1732253190000|2024-11-22 05:26:30|1528.48|1522.58|1529|1523.1|1529.15|1523.25|1528.44|1522.54|30
1732253200000|2024-11-22 05:26:40|1528.7|1522.8|1529.15|1523.25|1529.5|1523.6|1528.69|1522.79|36
1732253210000|2024-11-22 05:26:50|1528.9|1523|1529.42|1523.52|1529.5|1523.6|1528.68|1522.78|32
1732253220000|2024-11-22 05:27:00|1529.4|1523.5|1530.55|1524.65|1530.55|1524.65|1528.54|1522.64|34
1732253230000|2024-11-22 05:27:10|1530.7|1524.8|1530.49|1524.59|1530.95|1525.05|1530.43|1524.53|31
1732253240000|2024-11-22 05:27:20|1530.5|1524.6|1530.7|1524.8|1531.38|1525.48|1530.48|1524.58|38
1732253250000|2024-11-22 05:27:30|1530.8|1524.9|1531.55|1525.65|1531.75|1525.85|1530.45|1524.55|32
1732253260000|2024-11-22 05:27:40|1531.56|1525.66|1533.65|1527.75|1534.45|1528.55|1531.48|1525.58|37
1732253270000|2024-11-22 05:27:50|1533.7|1527.8|1533.49|1527.59|1534.09|1528.19|1533.39|1527.49|31
1732253280000|2024-11-22 05:28:00|1533.51|1527.61|1532.85|1526.95|1533.85|1527.95|1532.85|1526.95|30
1732253290000|2024-11-22 05:28:10|1533.32|1527.42|1534.23|1528.33|1534.25|1528.35|1532.4|1526.5|23
1732253300000|2024-11-22 05:28:20|1534.21|1528.31|1534.25|1528.35|1534.28|1528.38|1534.18|1528.28|13
1732253310000|2024-11-22 05:28:30|1534.24|1528.34|1534.23|1528.33|1534.45|1528.55|1533.58|1527.68|24
1732253320000|2024-11-22 05:28:40|1534.2|1528.3|1530.6|1524.7|1534.2|1528.3|1530.6|1524.7|27
1732253330000|2024-11-22 05:28:50|1530.5|1524.6|1531.36|1525.46|1531.55|1525.65|1530.5|1524.6|28
1732253340000|2024-11-22 05:29:00|1531.34|1525.44|1531.12|1525.22|1531.49|1525.59|1531.12|1525.22|28
1732253350000|2024-11-22 05:29:10|1531.1|1525.2|1530.3|1524.4|1531.39|1525.49|1530.25|1524.35|29
1732253360000|2024-11-22 05:29:20|1530.25|1524.35|1530.24|1524.34|1530.51|1524.61|1529.9|1524|31
1732253370000|2024-11-22 05:29:30|1529.9|1524|1529.3|1523.4|1530.12|1524.22|1529.25|1523.35|35
1732253380000|2024-11-22 05:29:40|1529.28|1523.38|1528.5|1522.6|1529.32|1523.42|1528.46|1522.56|27
1732253390000|2024-11-22 05:29:50|1528.45|1522.55|1529.41|1523.51|1529.41|1523.51|1528.45|1522.55|28
1732253400000|2024-11-22 05:30:00|1529.37|1523.47|1529.4|1523.5|1530.45|1524.55|1529.32|1523.42|30
1732253410000|2024-11-22 05:30:10|1529.42|1523.52|1529.39|1523.49|1529.7|1523.8|1529.1|1523.2|36
1732253420000|2024-11-22 05:30:20|1529.6|1523.7|1530.33|1524.43|1530.33|1524.43|1529.25|1523.35|25
1732253430000|2024-11-22 05:30:30|1530.3|1524.4|1530.65|1524.75|1530.65|1524.75|1530.14|1524.24|34
1732253440000|2024-11-22 05:30:40|1530.59|1524.69|1530.44|1524.54|1531.05|1525.15|1530.4|1524.5|27
1732253450000|2024-11-22 05:30:50|1529.8|1523.9|1528.49|1522.59|1529.8|1523.9|1528.49|1522.59|19
1732253460000|2024-11-22 05:31:00|1528.35|1522.45|1528.2|1522.3|1529.34|1523.44|1527.6|1521.7|32
1732253470000|2024-11-22 05:31:10|1528.3|1522.4|1527.46|1521.56|1528.38|1522.48|1527.45|1521.55|23
1732253480000|2024-11-22 05:31:20|1527.56|1521.66|1527.15|1521.25|1528.45|1522.55|1527|1521.1|27
1732253490000|2024-11-22 05:31:30|1527.1|1521.2|1527.32|1521.42|1527.44|1521.54|1527.1|1521.2|26
1732253500000|2024-11-22 05:31:40|1527.35|1521.45|1525.93|1520.03|1527.37|1521.47|1525.45|1519.55|31
1732253510000|2024-11-22 05:31:50|1526.27|1520.37|1526.32|1520.42|1526.56|1520.66|1526.05|1520.15|30
1732253520000|2024-11-22 05:32:00|1526.34|1520.44|1525.38|1519.48|1526.38|1520.48|1525.38|1519.48|19
1732253530000|2024-11-22 05:32:10|1525.39|1519.49|1524.28|1518.38|1525.39|1519.49|1524.28|1518.38|19
1732253540000|2024-11-22 05:32:20|1524.3|1518.4|1523.1|1517.2|1524.3|1518.4|1523.1|1517.2|27
1732253550000|2024-11-22 05:32:30|1523.3|1517.4|1524.6|1518.7|1524.6|1518.7|1522.75|1516.85|31
1732253560000|2024-11-22 05:32:40|1524.51|1518.61|1526.5|1520.6|1526.7|1520.8|1524.51|1518.61|34
1732253570000|2024-11-22 05:32:50|1526.44|1520.54|1527.35|1521.45|1527.41|1521.51|1526.44|1520.54|33
1732253580000|2024-11-22 05:33:00|1527.32|1521.42|1526.37|1520.47|1527.41|1521.51|1525.45|1519.55|32
1732253590000|2024-11-22 05:33:10|1525.95|1520.05|1525.53|1519.63|1526.15|1520.25|1525.5|1519.6|32
1732253600000|2024-11-22 05:33:20|1525.56|1519.66|1526.48|1520.58|1526.52|1520.62|1525.56|1519.66|29
1732253610000|2024-11-22 05:33:30|1526.46|1520.56|1526.55|1520.65|1526.55|1520.65|1526.3|1520.4|29
1732253620000|2024-11-22 05:33:40|1526.45|1520.55|1527.43|1521.53|1527.45|1521.55|1526.45|1520.55|26
1732253630000|2024-11-22 05:33:50|1527.45|1521.55|1526.7|1520.8|1527.85|1521.95|1526.62|1520.72|33
1732253640000|2024-11-22 05:34:00|1526.67|1520.77|1527.32|1521.42|1527.46|1521.56|1526.67|1520.77|26
1732253650000|2024-11-22 05:34:10|1527.39|1521.49|1527.47|1521.57|1527.53|1521.63|1527.39|1521.49|27
1732253660000|2024-11-22 05:34:20|1527.48|1521.58|1529.36|1523.46|1529.36|1523.46|1527.45|1521.55|31
1732253670000|2024-11-22 05:34:30|1529.37|1523.47|1529.4|1523.5|1530.21|1524.31|1529.2|1523.3|26
1732253680000|2024-11-22 05:34:40|1529.42|1523.52|1529.49|1523.59|1529.51|1523.61|1529.2|1523.3|32
1732253690000|2024-11-22 05:34:50|1529.5|1523.6|1529.37|1523.47|1529.53|1523.63|1529.35|1523.45|25
1732253700000|2024-11-22 05:35:00|1529.41|1523.51|1529.2|1523.3|1529.47|1523.57|1528.49|1522.59|32
1732253710000|2024-11-22 05:35:10|1529.3|1523.4|1528.48|1522.58|1529.49|1523.59|1528.44|1522.54|35
1732253720000|2024-11-22 05:35:20|1528.5|1522.6|1528.72|1522.82|1528.9|1523|1528.44|1522.54|31
1732253730000|2024-11-22 05:35:30|1529.05|1523.15|1528.71|1522.81|1529.1|1523.2|1528.58|1522.68|29
1732253740000|2024-11-22 05:35:40|1528.7|1522.8|1529.53|1523.63|1529.75|1523.85|1528.65|1522.75|26
1732253750000|2024-11-22 05:35:50|1529.61|1523.71|1530.43|1524.53|1530.5|1524.6|1529.61|1523.71|22
1732253760000|2024-11-22 05:36:00|1530.7|1524.8|1530.49|1524.59|1531.33|1525.43|1530.45|1524.55|26
1732253770000|2024-11-22 05:36:10|1530.45|1524.55|1530.37|1524.47|1530.56|1524.66|1530.35|1524.45|29
1732253780000|2024-11-22 05:36:20|1530.42|1524.52|1530.35|1524.45|1530.42|1524.52|1529.55|1523.65|32
1732253790000|2024-11-22 05:36:30|1530.39|1524.49|1529.65|1523.75|1530.41|1524.51|1529.54|1523.64|27
1732253800000|2024-11-22 05:36:40|1529.62|1523.72|1529.32|1523.42|1529.65|1523.75|1528.55|1522.65|26
1732253810000|2024-11-22 05:36:50|1529.15|1523.25|1528.54|1522.64|1529.15|1523.25|1528.45|1522.55|19
1732253820000|2024-11-22 05:37:00|1528.5|1522.6|1528.35|1522.45|1529.1|1523.2|1528.35|1522.45|29
1732253830000|2024-11-22 05:37:10|1528.39|1522.49|1527.45|1521.55|1528.53|1522.63|1527.37|1521.47|36
1732253840000|2024-11-22 05:37:20|1527.49|1521.59|1527.43|1521.53|1527.51|1521.61|1527.1|1521.2|26
1732253850000|2024-11-22 05:37:30|1527.52|1521.62|1527.6|1521.7|1527.95|1522.05|1527.48|1521.58|22
1732253860000|2024-11-22 05:37:40|1527.66|1521.76|1527.73|1521.83|1527.73|1521.83|1527.56|1521.66|20
1732253870000|2024-11-22 05:37:50|1527.74|1521.84|1527.51|1521.61|1527.77|1521.87|1527.25|1521.35|25
1732253880000|2024-11-22 05:38:00|1527.52|1521.62|1528.49|1522.59|1528.8|1522.9|1527.52|1521.62|24
1732253890000|2024-11-22 05:38:10|1528.46|1522.56|1527.7|1521.8|1528.46|1522.56|1527.59|1521.69|21
1732253900000|2024-11-22 05:38:20|1527.63|1521.73|1527.63|1521.73|1527.75|1521.85|1527.63|1521.73|16
1732253910000|2024-11-22 05:38:30|1528.15|1522.25|1534.35|1528.45|1534.4|1528.5|1528.15|1522.25|33
1732253920000|2024-11-22 05:38:40|1534.5|1528.6|1534.21|1528.31|1534.5|1528.6|1533.54|1527.64|30
1732253930000|2024-11-22 05:38:50|1533.85|1527.95|1534.37|1528.47|1534.6|1528.7|1533.85|1527.95|28
1732253940000|2024-11-22 05:39:00|1534.39|1528.49|1533.75|1527.85|1534.45|1528.55|1533.4|1527.5|31
1732253950000|2024-11-22 05:39:10|1533.68|1527.78|1533.73|1527.83|1534.46|1528.56|1533.62|1527.72|28
1732253960000|2024-11-22 05:39:20|1533.75|1527.85|1533.4|1527.5|1534.41|1528.51|1533.4|1527.5|28
1732253970000|2024-11-22 05:39:30|1533.55|1527.65|1533.35|1527.45|1533.7|1527.8|1533.31|1527.41|31
1732253980000|2024-11-22 05:39:40|1533.37|1527.47|1533.48|1527.58|1533.56|1527.66|1533.37|1527.47|23
1732253990000|2024-11-22 05:39:50|1533.5|1527.6|1533.23|1527.33|1533.52|1527.62|1533.23|1527.33|30
1732254000000|2024-11-22 05:40:00|1532.45|1526.55|1532.25|1526.35|1532.6|1526.7|1531.7|1525.8|27
1732254010000|2024-11-22 05:40:10|1532.32|1526.42|1532.3|1526.4|1532.39|1526.49|1531.73|1525.83|25
1732254020000|2024-11-22 05:40:20|1532.34|1526.44|1531.7|1525.8|1532.41|1526.51|1531.53|1525.63|22
1732254030000|2024-11-22 05:40:30|1531.75|1525.85|1531.7|1525.8|1531.75|1525.85|1531.7|1525.8|23
1732254040000|2024-11-22 05:40:40|1531.61|1525.71|1531.5|1525.6|1531.8|1525.9|1531.5|1525.6|3
1732254050000|2024-11-22 05:40:50|1531.51|1525.61|1530.39|1524.49|1531.51|1525.61|1530.15|1524.25|24
1732254060000|2024-11-22 05:41:00|1530.41|1524.51|1530.56|1524.66|1530.9|1525|1530.3|1524.4|26
1732254070000|2024-11-22 05:41:10|1530.59|1524.69|1530.59|1524.69|1530.75|1524.85|1530.41|1524.51|16
1732254080000|2024-11-22 05:41:20|1530.61|1524.71|1530.69|1524.79|1531.7|1525.8|1530.59|1524.69|30
1732254090000|2024-11-22 05:41:30|1530.66|1524.76|1532.34|1526.44|1532.6|1526.7|1530.66|1524.76|24
1732254100000|2024-11-22 05:41:40|1532.35|1526.45|1531.44|1525.54|1532.35|1526.45|1531.2|1525.3|25
1732254110000|2024-11-22 05:41:50|1531.49|1525.59|1532.45|1526.55|1532.63|1526.73|1531.49|1525.59|21
1732254120000|2024-11-22 05:42:00|1532.3|1526.4|1532.49|1526.59|1532.49|1526.59|1531.56|1525.66|19
1732254130000|2024-11-22 05:42:10|1532.4|1526.5|1532.46|1526.56|1532.49|1526.59|1532.4|1526.5|8
1732254140000|2024-11-22 05:42:20|1532.47|1526.57|1532.44|1526.54|1533.05|1527.15|1532.42|1526.52|20
1732254150000|2024-11-22 05:42:30|1532.43|1526.53|1532.7|1526.8|1532.76|1526.86|1532.4|1526.5|19
1732254160000|2024-11-22 05:42:40|1532.68|1526.78|1532.75|1526.85|1533.1|1527.2|1532.45|1526.55|24
1732254170000|2024-11-22 05:42:50|1532.78|1526.88|1533.68|1527.78|1533.9|1528|1532.78|1526.88|25
1732254180000|2024-11-22 05:43:00|1533.45|1527.55|1535.43|1529.53|1535.45|1529.55|1533.45|1527.55|29
1732254190000|2024-11-22 05:43:10|1535.34|1529.44|1534.76|1528.86|1535.43|1529.53|1534.65|1528.75|31
1732254200000|2024-11-22 05:43:20|1534.79|1528.89|1534.45|1528.55|1535.41|1529.51|1534.45|1528.55|28
1732254210000|2024-11-22 05:43:30|1534.37|1528.47|1534.39|1528.49|1534.45|1528.55|1533.45|1527.55|30
1732254220000|2024-11-22 05:43:40|1534.44|1528.54|1535.27|1529.37|1535.45|1529.55|1534.44|1528.54|37
1732254230000|2024-11-22 05:43:50|1535.25|1529.35|1535.3|1529.4|1535.3|1529.4|1534.45|1528.55|18
1732254240000|2024-11-22 05:44:00|1535.44|1529.54|1535.95|1530.05|1536.5|1530.6|1535.41|1529.51|35
1732254250000|2024-11-22 05:44:10|1535.71|1529.81|1536.49|1530.59|1536.5|1530.6|1535.71|1529.81|31
1732254260000|2024-11-22 05:44:20|1536.58|1530.68|1537.25|1531.35|1537.28|1531.38|1536.58|1530.68|18
1732254270000|2024-11-22 05:44:30|1537.28|1531.38|1536.67|1530.77|1537.45|1531.55|1536.65|1530.75|16
1732254280000|2024-11-22 05:44:40|1536.65|1530.75|1536.51|1530.61|1536.7|1530.8|1536.5|1530.6|23
1732254290000|2024-11-22 05:44:50|1536.54|1530.64|1536.67|1530.77|1536.73|1530.83|1536.5|1530.6|22
1732254300000|2024-11-22 05:45:00|1536.65|1530.75|1535.76|1529.86|1536.65|1530.75|1535.58|1529.68|35
1732254310000|2024-11-22 05:45:10|1536.2|1530.3|1535.61|1529.71|1536.2|1530.3|1535.45|1529.55|31
1732254320000|2024-11-22 05:45:20|1535.66|1529.76|1535.53|1529.63|1535.74|1529.84|1535.51|1529.61|17
1732254330000|2024-11-22 05:45:30|1535.51|1529.61|1535.68|1529.78|1536.15|1530.25|1535.46|1529.56|30
1732254340000|2024-11-22 05:45:40|1535.65|1529.75|1535.73|1529.83|1536.7|1530.8|1535.45|1529.55|31
1732254350000|2024-11-22 05:45:50|1535.78|1529.88|1536.61|1530.71|1536.8|1530.9|1535.54|1529.64|25
1732254360000|2024-11-22 05:46:00|1536.63|1530.73|1536.68|1530.78|1536.8|1530.9|1535.85|1529.95|30
1732254370000|2024-11-22 05:46:10|1536.62|1530.72|1536.62|1530.72|1537.41|1531.51|1536.6|1530.7|27
1732254380000|2024-11-22 05:46:20|1536.7|1530.8|1536.92|1531.02|1537.3|1531.4|1536.54|1530.64|30
1732254390000|2024-11-22 05:46:30|1537.41|1531.51|1536.53|1530.63|1537.43|1531.53|1535.6|1529.7|28
1732254400000|2024-11-22 05:46:40|1536.6|1530.7|1535.45|1529.55|1536.65|1530.75|1535.45|1529.55|31
1732254410000|2024-11-22 05:46:50|1535.35|1529.45|1535.2|1529.3|1535.6|1529.7|1534.35|1528.45|32
1732254420000|2024-11-22 05:47:00|1535.37|1529.47|1536.37|1530.47|1536.5|1530.6|1535.37|1529.47|34
1732254430000|2024-11-22 05:47:10|1536.39|1530.49|1535.68|1529.78|1536.39|1530.49|1535.62|1529.72|27
1732254440000|2024-11-22 05:47:20|1535.79|1529.89|1536.41|1530.51|1536.7|1530.8|1535.79|1529.89|29
1732254450000|2024-11-22 05:47:30|1536.39|1530.49|1537.44|1531.54|1537.5|1531.6|1536.39|1530.49|28
1732254460000|2024-11-22 05:47:40|1537.46|1531.56|1537.55|1531.65|1537.8|1531.9|1537.46|1531.56|20
1732254470000|2024-11-22 05:47:50|1537.57|1531.67|1537.15|1531.25|1537.57|1531.67|1536.62|1530.72|22
1732254480000|2024-11-22 05:48:00|1537|1531.1|1536.76|1530.86|1537.45|1531.55|1536.54|1530.64|34
1732254490000|2024-11-22 05:48:10|1536.73|1530.83|1536.79|1530.89|1537.32|1531.42|1536.7|1530.8|29
1732254500000|2024-11-22 05:48:20|1536.82|1530.92|1537.63|1531.73|1537.63|1531.73|1536.82|1530.92|17
1732254510000|2024-11-22 05:48:30|1537.65|1531.75|1537.65|1531.75|1537.65|1531.75|1537.57|1531.67|15
1732254520000|2024-11-22 05:48:40|1537.57|1531.67|1537.65|1531.75|1537.65|1531.75|1537.57|1531.67|19
1732254530000|2024-11-22 05:48:50|1537.8|1531.9|1536.6|1530.7|1537.8|1531.9|1536.58|1530.68|17
1732254540000|2024-11-22 05:49:00|1536.55|1530.65|1535.55|1529.65|1536.57|1530.67|1535.38|1529.48|33
1732254550000|2024-11-22 05:49:10|1535.5|1529.6|1534.41|1528.51|1535.55|1529.65|1534.25|1528.35|23
1732254560000|2024-11-22 05:49:20|1534.53|1528.63|1535.59|1529.69|1535.9|1530|1534.53|1528.63|28
1732254570000|2024-11-22 05:49:30|1535.63|1529.73|1535.71|1529.81|1535.85|1529.95|1535.45|1529.55|25
1732254580000|2024-11-22 05:49:40|1535.69|1529.79|1535.49|1529.59|1535.95|1530.05|1535.48|1529.58|25
1732254590000|2024-11-22 05:49:50|1535.44|1529.54|1535.35|1529.45|1535.44|1529.54|1535.3|1529.4|24
1732254600000|2024-11-22 05:50:00|1535.37|1529.47|1535.51|1529.61|1535.9|1530|1535.3|1529.4|28
1732254610000|2024-11-22 05:50:10|1535.95|1530.05|1535.47|1529.57|1535.95|1530.05|1535.34|1529.44|29
1732254620000|2024-11-22 05:50:20|1535.51|1529.61|1536.48|1530.58|1536.53|1530.63|1535.45|1529.55|27
1732254630000|2024-11-22 05:50:30|1536.46|1530.56|1535.63|1529.73|1536.48|1530.58|1535.58|1529.68|27
1732254640000|2024-11-22 05:50:40|1535.68|1529.78|1535.39|1529.49|1535.75|1529.85|1535.36|1529.46|21
1732254650000|2024-11-22 05:50:50|1535.34|1529.44|1534.53|1528.63|1535.36|1529.46|1534.3|1528.4|32
1732254660000|2024-11-22 05:51:00|1534.48|1528.58|1534.49|1528.59|1534.9|1529|1534.32|1528.42|30
1732254670000|2024-11-22 05:51:10|1534.51|1528.61|1534.51|1528.61|1534.51|1528.61|1534.34|1528.44|22
1732254680000|2024-11-22 05:51:20|1534.56|1528.66|1534.43|1528.53|1534.56|1528.66|1534.39|1528.49|17
1732254690000|2024-11-22 05:51:30|1534.36|1528.46|1534.32|1528.42|1534.41|1528.51|1534.25|1528.35|24
1732254700000|2024-11-22 05:51:40|1534.37|1528.47|1534.42|1528.52|1534.43|1528.53|1534.32|1528.42|23
1732254710000|2024-11-22 05:51:50|1534.4|1528.5|1534.45|1528.55|1534.6|1528.7|1533.48|1527.58|21
1732254720000|2024-11-22 05:52:00|1534.53|1528.63|1534.56|1528.66|1534.56|1528.66|1534.29|1528.39|26
1732254730000|2024-11-22 05:52:10|1534.53|1528.63|1530.65|1524.75|1534.53|1528.63|1530.65|1524.75|32
1732254740000|2024-11-22 05:52:20|1530.61|1524.71|1530.51|1524.61|1530.61|1524.71|1530.25|1524.35|30
1732254750000|2024-11-22 05:52:30|1530.53|1524.63|1530.61|1524.71|1530.75|1524.85|1530.4|1524.5|29
1732254760000|2024-11-22 05:52:40|1530.59|1524.69|1530.61|1524.71|1530.85|1524.95|1530.57|1524.67|22
1732254770000|2024-11-22 05:52:50|1530.63|1524.73|1531.39|1525.49|1531.45|1525.55|1530.61|1524.71|28
1732254780000|2024-11-22 05:53:00|1531.36|1525.46|1531.51|1525.61|1531.55|1525.65|1530.53|1524.63|30
1732254790000|2024-11-22 05:53:10|1531.49|1525.59|1530.61|1524.71|1531.53|1525.63|1530.61|1524.71|30
1732254800000|2024-11-22 05:53:20|1530.66|1524.76|1529.54|1523.64|1530.7|1524.8|1529.54|1523.64|29
1732254810000|2024-11-22 05:53:30|1529.53|1523.63|1530.47|1524.57|1530.53|1524.63|1529.5|1523.6|26
1732254820000|2024-11-22 05:53:40|1530.49|1524.59|1530.7|1524.8|1530.75|1524.85|1530.25|1524.35|26
1732254830000|2024-11-22 05:53:50|1530.65|1524.75|1531.24|1525.34|1531.34|1525.44|1530.43|1524.53|34
1732254840000|2024-11-22 05:54:00|1531.21|1525.31|1530.5|1524.6|1531.24|1525.34|1530.47|1524.57|33
1732254850000|2024-11-22 05:54:10|1530.51|1524.61|1530.3|1524.4|1530.6|1524.7|1530.26|1524.36|31
1732254860000|2024-11-22 05:54:20|1530.32|1524.42|1530.4|1524.5|1530.41|1524.51|1530.3|1524.4|22
1732254870000|2024-11-22 05:54:30|1530.32|1524.42|1529.49|1523.59|1530.35|1524.45|1529.46|1523.56|23
1732254880000|2024-11-22 05:54:40|1529.47|1523.57|1529.61|1523.71|1530.45|1524.55|1529.45|1523.55|31
1732254890000|2024-11-22 05:54:50|1529.66|1523.76|1530.3|1524.4|1530.37|1524.47|1529.65|1523.75|27
1732254900000|2024-11-22 05:55:00|1530.34|1524.44|1530.45|1524.55|1530.47|1524.57|1530.27|1524.37|29
1732254910000|2024-11-22 05:55:10|1530.44|1524.54|1530.32|1524.42|1530.51|1524.61|1530.24|1524.34|29
1732254920000|2024-11-22 05:55:20|1530.37|1524.47|1529.56|1523.66|1530.41|1524.51|1529.56|1523.66|21
1732254930000|2024-11-22 05:55:30|1529.63|1523.73|1529.56|1523.66|1529.63|1523.73|1529.56|1523.66|13
1732254940000|2024-11-22 05:55:40|1529.45|1523.55|1529.42|1523.52|1529.45|1523.55|1529.25|1523.35|14
1732254950000|2024-11-22 05:55:50|1529.44|1523.54|1529.46|1523.56|1529.51|1523.61|1529.41|1523.51|20
1732254960000|2024-11-22 05:56:00|1529.47|1523.57|1529.49|1523.59|1530.25|1524.35|1529.45|1523.55|26
1732254970000|2024-11-22 05:56:10|1529.48|1523.58|1530.43|1524.53|1530.53|1524.63|1529.47|1523.57|34
1732254980000|2024-11-22 05:56:20|1530.45|1524.55|1530.61|1524.71|1530.8|1524.9|1530.44|1524.54|24
1732254990000|2024-11-22 05:56:30|1530.63|1524.73|1530.42|1524.52|1530.63|1524.73|1530.2|1524.3|19
1732255000000|2024-11-22 05:56:40|1530.43|1524.53|1530.75|1524.85|1530.75|1524.85|1530.4|1524.5|25
1732255010000|2024-11-22 05:56:50|1530.59|1524.69|1532.41|1526.51|1532.7|1526.8|1530.56|1524.66|29
1732255020000|2024-11-22 05:57:00|1532.44|1526.54|1532.33|1526.43|1532.48|1526.58|1532.29|1526.39|33
1732255030000|2024-11-22 05:57:10|1532.3|1526.4|1531.3|1525.4|1532.37|1526.47|1530.63|1524.73|29
1732255040000|2024-11-22 05:57:20|1531.33|1525.43|1531.66|1525.76|1531.95|1526.05|1531.3|1525.4|19
1732255050000|2024-11-22 05:57:30|1531.81|1525.91|1533.43|1527.53|1533.46|1527.56|1531.81|1525.91|24
1732255060000|2024-11-22 05:57:40|1533.34|1527.44|1533.32|1527.42|1533.39|1527.49|1532.68|1526.78|31
1732255070000|2024-11-22 05:57:50|1533.3|1527.4|1532.65|1526.75|1533.39|1527.49|1532.55|1526.65|23
1732255080000|2024-11-22 05:58:00|1532.68|1526.78|1532.79|1526.89|1533.34|1527.44|1532.62|1526.72|27
1732255090000|2024-11-22 05:58:10|1532.71|1526.81|1533.35|1527.45|1533.45|1527.55|1532.58|1526.68|20
1732255100000|2024-11-22 05:58:20|1533.37|1527.47|1533.4|1527.5|1533.4|1527.5|1533.22|1527.32|23
1732255110000|2024-11-22 05:58:30|1533.37|1527.47|1532.4|1526.5|1533.37|1527.47|1532.25|1526.35|31
1732255120000|2024-11-22 05:58:40|1532.42|1526.52|1531.75|1525.85|1532.42|1526.52|1531.62|1525.72|18
1732255130000|2024-11-22 05:58:50|1531.62|1525.72|1531.41|1525.51|1531.68|1525.78|1531.3|1525.4|32
1732255140000|2024-11-22 05:59:00|1531.39|1525.49|1531.63|1525.73|1531.95|1526.05|1531.39|1525.49|24
1732255150000|2024-11-22 05:59:10|1531.66|1525.76|1531.63|1525.73|1531.85|1525.95|1531.48|1525.58|26
1732255160000|2024-11-22 05:59:20|1531.73|1525.83|1532.39|1526.49|1532.41|1526.51|1531.62|1525.72|31
1732255170000|2024-11-22 05:59:30|1532.41|1526.51|1532.4|1526.5|1532.7|1526.8|1532.37|1526.47|25
1732255180000|2024-11-22 05:59:40|1532.46|1526.56|1532.36|1526.46|1533.26|1527.36|1532.36|1526.46|31
1732255190000|2024-11-22 05:59:50|1532.35|1526.45|1532.43|1526.53|1532.65|1526.75|1532.2|1526.3|20
1732255200000|2024-11-22 06:00:00|1532.41|1526.51|1532.48|1526.58|1532.95|1527.05|1532.32|1526.42|33
1732255210000|2024-11-22 06:00:10|1532.53|1526.63|1533.35|1527.45|1533.61|1527.71|1532.53|1526.63|31
1732255220000|2024-11-22 06:00:20|1533.32|1527.42|1533.35|1527.45|1533.43|1527.53|1532.68|1526.78|32
1732255230000|2024-11-22 06:00:30|1532.62|1526.72|1530.2|1524.3|1532.68|1526.78|1530.2|1524.3|30
1732255240000|2024-11-22 06:00:40|1530.37|1524.47|1530.69|1524.79|1531.45|1525.55|1530.37|1524.47|29
1732255250000|2024-11-22 06:00:50|1530.66|1524.76|1533.62|1527.72|1533.7|1527.8|1530.65|1524.75|31
1732255260000|2024-11-22 06:01:00|1533.65|1527.75|1532.59|1526.69|1533.65|1527.75|1532.54|1526.64|33
1732255270000|2024-11-22 06:01:10|1532.62|1526.72|1533.47|1527.57|1533.47|1527.57|1532.6|1526.7|24
1732255280000|2024-11-22 06:01:20|1533.45|1527.55|1533.49|1527.59|1533.49|1527.59|1533.27|1527.37|33
1732255290000|2024-11-22 06:01:30|1533.51|1527.61|1533.38|1527.48|1533.51|1527.61|1533.37|1527.47|14
1732255300000|2024-11-22 06:01:40|1533.37|1527.47|1533.9|1528|1533.9|1528|1533.36|1527.46|22
1732255310000|2024-11-22 06:01:50|1533.65|1527.75|1535.3|1529.4|1535.45|1529.55|1533.65|1527.75|26
1732255320000|2024-11-22 06:02:00|1535.32|1529.42|1533.41|1527.51|1535.37|1529.47|1533.2|1527.3|32
1732255330000|2024-11-22 06:02:10|1533.39|1527.49|1532.58|1526.68|1533.39|1527.49|1532.45|1526.55|31
1732255340000|2024-11-22 06:02:20|1532.63|1526.73|1532.58|1526.68|1532.85|1526.95|1532.45|1526.55|26
1732255350000|2024-11-22 06:02:30|1532.61|1526.71|1531.51|1525.61|1533.39|1527.49|1531.4|1525.5|33
1732255360000|2024-11-22 06:02:40|1531.47|1525.57|1530.26|1524.36|1531.47|1525.57|1530.25|1524.35|21
1732255370000|2024-11-22 06:02:50|1530.28|1524.38|1530.26|1524.36|1530.43|1524.53|1530.26|1524.36|28
1732255380000|2024-11-22 06:03:00|1529.8|1523.9|1530.8|1524.9|1531.45|1525.55|1529.8|1523.9|32
1732255390000|2024-11-22 06:03:10|1530.63|1524.73|1533.49|1527.59|1533.54|1527.64|1530.55|1524.65|31
1732255400000|2024-11-22 06:03:20|1533.52|1527.62|1534.3|1528.4|1534.47|1528.57|1533.52|1527.62|26
1732255410000|2024-11-22 06:03:30|1534.29|1528.39|1534.42|1528.52|1534.42|1528.52|1534.29|1528.39|30
1732255420000|2024-11-22 06:03:40|1534.54|1528.64|1532.75|1526.85|1534.57|1528.67|1532.55|1526.65|32
1732255430000|2024-11-22 06:03:50|1532.45|1526.55|1533.57|1527.67|1533.57|1527.67|1532.45|1526.55|29
1732255440000|2024-11-22 06:04:00|1533.56|1527.66|1534.44|1528.54|1534.75|1528.85|1533.56|1527.66|33
1732255450000|2024-11-22 06:04:10|1534.51|1528.61|1534.71|1528.81|1535.15|1529.25|1534.49|1528.59|28
1732255460000|2024-11-22 06:04:20|1534.56|1528.66|1534.6|1528.7|1534.74|1528.84|1534.5|1528.6|30
1732255470000|2024-11-22 06:04:30|1534.66|1528.76|1535.26|1529.36|1535.41|1529.51|1534.66|1528.76|25
1732255480000|2024-11-22 06:04:40|1535.28|1529.38|1535.34|1529.44|1535.41|1529.51|1535.28|1529.38|10
1732255490000|2024-11-22 06:04:50|1535.37|1529.47|1535.5|1529.6|1535.61|1529.71|1534.5|1528.6|28
1732255500000|2024-11-22 06:05:00|1535.53|1529.63|1535.68|1529.78|1535.68|1529.78|1535.45|1529.55|29
1732255510000|2024-11-22 06:05:10|1536.2|1530.3|1536.46|1530.56|1536.65|1530.75|1535.45|1529.55|21
1732255520000|2024-11-22 06:05:20|1536.49|1530.59|1537.2|1531.3|1537.45|1531.55|1536.05|1530.15|28
1732255530000|2024-11-22 06:05:30|1536.5|1530.6|1536.35|1530.45|1536.6|1530.7|1535.58|1529.68|32
1732255540000|2024-11-22 06:05:40|1536.3|1530.4|1536.39|1530.49|1536.5|1530.6|1536|1530.1|24
1732255550000|2024-11-22 06:05:50|1536.41|1530.51|1536.37|1530.47|1536.75|1530.85|1536.37|1530.47|26
1732255560000|2024-11-22 06:06:00|1536.4|1530.5|1536.42|1530.52|1536.7|1530.8|1536.37|1530.47|26
1732255570000|2024-11-22 06:06:10|1536.46|1530.56|1536.37|1530.47|1536.55|1530.65|1536.15|1530.25|26
1732255580000|2024-11-22 06:06:20|1536.36|1530.46|1535.53|1529.63|1536.39|1530.49|1535.49|1529.59|27
1732255590000|2024-11-22 06:06:30|1535.55|1529.65|1535.37|1529.47|1535.55|1529.65|1535.15|1529.25|21
1732255600000|2024-11-22 06:06:40|1535.43|1529.53|1536.41|1530.51|1536.41|1530.51|1535.37|1529.47|23
1732255610000|2024-11-22 06:06:50|1536.37|1530.47|1537.43|1531.53|1537.45|1531.55|1536.32|1530.42|25
1732255620000|2024-11-22 06:07:00|1537.41|1531.51|1536.6|1530.7|1537.45|1531.55|1536.57|1530.67|28
1732255630000|2024-11-22 06:07:10|1536.55|1530.65|1537.42|1531.52|1537.42|1531.52|1536.49|1530.59|24
1732255640000|2024-11-22 06:07:20|1537.35|1531.45|1537.32|1531.42|1537.5|1531.6|1536.61|1530.71|25
1732255650000|2024-11-22 06:07:30|1537.3|1531.4|1537.46|1531.56|1537.5|1531.6|1537.3|1531.4|28
1732255660000|2024-11-22 06:07:40|1537.43|1531.53|1537.41|1531.51|1537.54|1531.64|1537.05|1531.15|35
1732255670000|2024-11-22 06:07:50|1537.35|1531.45|1536.49|1530.59|1537.46|1531.56|1536.42|1530.52|34
1732255680000|2024-11-22 06:08:00|1536.51|1530.61|1536.37|1530.47|1536.68|1530.78|1536.32|1530.42|32
1732255690000|2024-11-22 06:08:10|1536.35|1530.45|1534.7|1528.8|1536.35|1530.45|1534.5|1528.6|31
1732255700000|2024-11-22 06:08:20|1534.75|1528.85|1535.63|1529.73|1535.85|1529.95|1534.6|1528.7|29
1732255710000|2024-11-22 06:08:30|1535.85|1529.95|1536.15|1530.25|1536.44|1530.54|1535.45|1529.55|32
1732255720000|2024-11-22 06:08:40|1535.7|1529.8|1534.32|1528.42|1535.7|1529.8|1534.1|1528.2|27
1732255730000|2024-11-22 06:08:50|1534.47|1528.57|1534.33|1528.43|1534.55|1528.65|1534.05|1528.15|31
1732255740000|2024-11-22 06:09:00|1534.35|1528.45|1534.53|1528.63|1534.65|1528.75|1534.33|1528.43|24
1732255750000|2024-11-22 06:09:10|1534.55|1528.65|1535.42|1529.52|1535.51|1529.61|1534.53|1528.63|31
1732255760000|2024-11-22 06:09:20|1535.37|1529.47|1535.45|1529.55|1535.5|1529.6|1535.05|1529.15|30
1732255770000|2024-11-22 06:09:30|1535.44|1529.54|1535.42|1529.52|1535.46|1529.56|1535.42|1529.52|23
1732255780000|2024-11-22 06:09:40|1535.32|1529.42|1534.5|1528.6|1535.32|1529.42|1534.37|1528.47|30
1732255790000|2024-11-22 06:09:50|1534.49|1528.59|1533.61|1527.71|1534.74|1528.84|1533.53|1527.63|30
1732255800000|2024-11-22 06:10:00|1533.72|1527.82|1534.65|1528.75|1534.75|1528.85|1533.72|1527.82|30
1732255810000|2024-11-22 06:10:10|1534.68|1528.78|1533.7|1527.8|1535.46|1529.56|1533.68|1527.78|29
1732255820000|2024-11-22 06:10:20|1533.65|1527.75|1532.61|1526.71|1533.65|1527.75|1532.45|1526.55|22
1732255830000|2024-11-22 06:10:30|1532.8|1526.9|1533.56|1527.66|1533.75|1527.85|1532.25|1526.35|30
1732255840000|2024-11-22 06:10:40|1533.54|1527.64|1534.59|1528.69|1534.7|1528.8|1533.54|1527.64|30
1732255850000|2024-11-22 06:10:50|1534.61|1528.71|1535.39|1529.49|1535.46|1529.56|1534.53|1528.63|27
1732255860000|2024-11-22 06:11:00|1535.3|1529.4|1533.51|1527.61|1535.3|1529.4|1533.51|1527.61|33
1732255870000|2024-11-22 06:11:10|1533.55|1527.65|1533.6|1527.7|1534.3|1528.4|1533.51|1527.61|32
1732255880000|2024-11-22 06:11:20|1533.61|1527.71|1533.44|1527.54|1533.75|1527.85|1533.15|1527.25|32
1732255890000|2024-11-22 06:11:30|1533.39|1527.49|1532.32|1526.42|1533.46|1527.56|1532.05|1526.15|30
1732255900000|2024-11-22 06:11:40|1532.41|1526.51|1530.45|1524.55|1532.41|1526.51|1530.4|1524.5|30
1732255910000|2024-11-22 06:11:50|1530.51|1524.61|1534.23|1528.33|1534.3|1528.4|1530.51|1524.61|29
1732255920000|2024-11-22 06:12:00|1534.28|1528.38|1534.19|1528.29|1534.55|1528.65|1533.8|1527.9|29
1732255930000|2024-11-22 06:12:10|1534.3|1528.4|1534.1|1528.2|1534.51|1528.61|1534.1|1528.2|21
1732255940000|2024-11-22 06:12:20|1534|1528.1|1532.49|1526.59|1534.28|1528.38|1531.95|1526.05|32
1732255950000|2024-11-22 06:12:30|1532.5|1526.6|1531.61|1525.71|1532.55|1526.65|1531.4|1525.5|25
1732255960000|2024-11-22 06:12:40|1531.66|1525.76|1531.71|1525.81|1532.39|1526.49|1531.66|1525.76|31
1732255970000|2024-11-22 06:12:50|1531.66|1525.76|1532.2|1526.3|1533|1527.1|1531.63|1525.73|28
1732255980000|2024-11-22 06:13:00|1532.25|1526.35|1531.45|1525.55|1532.34|1526.44|1531.44|1525.54|21
1732255990000|2024-11-22 06:13:10|1531.44|1525.54|1532.34|1526.44|1532.41|1526.51|1531.44|1525.54|32
1732256000000|2024-11-22 06:13:20|1532.37|1526.47|1532.42|1526.52|1532.9|1527|1532.15|1526.25|32
1732256010000|2024-11-22 06:13:30|1532.4|1526.5|1533.5|1527.6|1533.5|1527.6|1532.25|1526.35|26
1732256020000|2024-11-22 06:13:40|1533.41|1527.51|1532.34|1526.44|1533.41|1527.51|1532.25|1526.35|27
1732256030000|2024-11-22 06:13:50|1532.2|1526.3|1532.33|1526.43|1532.4|1526.5|1531.61|1525.71|25
1732256040000|2024-11-22 06:14:00|1532.32|1526.42|1532.15|1526.25|1532.41|1526.51|1531.47|1525.57|28
1732256050000|2024-11-22 06:14:10|1532.6|1526.7|1534.61|1528.71|1534.75|1528.85|1532.6|1526.7|26
1732256060000|2024-11-22 06:14:20|1534.62|1528.72|1535.5|1529.6|1535.7|1529.8|1534.62|1528.72|28
1732256070000|2024-11-22 06:14:30|1535.47|1529.57|1535.4|1529.5|1535.47|1529.57|1534.63|1528.73|34
1732256080000|2024-11-22 06:14:40|1535.44|1529.54|1534.55|1528.65|1535.44|1529.54|1534.46|1528.56|23
1732256090000|2024-11-22 06:14:50|1534.51|1528.61|1535.29|1529.39|1535.44|1529.54|1534.48|1528.58|29
1732256100000|2024-11-22 06:15:00|1535.35|1529.45|1535.3|1529.4|1535.7|1529.8|1535|1529.1|30
1732256110000|2024-11-22 06:15:10|1535.32|1529.42|1533.46|1527.56|1535.5|1529.6|1533.46|1527.56|29
1732256120000|2024-11-22 06:15:20|1533|1527.1|1531.7|1525.8|1533|1527.1|1531.7|1525.8|34
1732256130000|2024-11-22 06:15:30|1531.55|1525.65|1532.36|1526.46|1532.36|1526.46|1531.2|1525.3|31
1732256140000|2024-11-22 06:15:40|1532.25|1526.35|1532.55|1526.65|1532.55|1526.65|1531.53|1525.63|32
1732256150000|2024-11-22 06:15:50|1532.4|1526.5|1531.35|1525.45|1532.51|1526.61|1531.2|1525.3|29
1732256160000|2024-11-22 06:16:00|1531.4|1525.5|1531.56|1525.66|1532.33|1526.43|1531.4|1525.5|33
1732256170000|2024-11-22 06:16:10|1531.53|1525.63|1531.61|1525.71|1531.61|1525.71|1531.35|1525.45|22
1732256180000|2024-11-22 06:16:20|1531.54|1525.64|1534.05|1528.15|1534.42|1528.52|1531.53|1525.63|34
1732256190000|2024-11-22 06:16:30|1534.15|1528.25|1533.45|1527.55|1534.32|1528.42|1533.2|1527.3|34
1732256200000|2024-11-22 06:16:40|1533.48|1527.58|1533.25|1527.35|1533.75|1527.85|1533.15|1527.25|31
1732256210000|2024-11-22 06:16:50|1533.15|1527.25|1532.59|1526.69|1533.42|1527.52|1532.53|1526.63|33
1732256220000|2024-11-22 06:17:00|1532.54|1526.64|1533.35|1527.45|1533.42|1527.52|1532|1526.1|32
1732256230000|2024-11-22 06:17:10|1533.4|1527.5|1533.54|1527.64|1533.65|1527.75|1532.59|1526.69|34
1732256240000|2024-11-22 06:17:20|1533.56|1527.66|1533.4|1527.5|1533.6|1527.7|1533.38|1527.48|22
1732256250000|2024-11-22 06:17:30|1533.5|1527.6|1533.73|1527.83|1534.05|1528.15|1533.38|1527.48|23
1732256260000|2024-11-22 06:17:40|1533.71|1527.81|1533.25|1527.35|1533.71|1527.81|1533.15|1527.25|27
1732256270000|2024-11-22 06:17:50|1533.32|1527.42|1532.45|1526.55|1533.32|1527.42|1532.37|1526.47|28
1732256280000|2024-11-22 06:18:00|1532.48|1526.58|1530.5|1524.6|1532.69|1526.79|1530.46|1524.56|34
1732256290000|2024-11-22 06:18:10|1530.48|1524.58|1532.53|1526.63|1532.75|1526.85|1530.48|1524.58|33
1732256300000|2024-11-22 06:18:20|1532.45|1526.55|1534.32|1528.42|1534.37|1528.47|1532.45|1526.55|33
1732256310000|2024-11-22 06:18:30|1534.35|1528.45|1531.75|1525.85|1534.35|1528.45|1531.75|1525.85|30
1732256320000|2024-11-22 06:18:40|1531.7|1525.8|1532.9|1527|1532.95|1527.05|1531.55|1525.65|33
1732256330000|2024-11-22 06:18:50|1532.63|1526.73|1532.63|1526.73|1532.75|1526.85|1532.41|1526.51|25
1732256340000|2024-11-22 06:19:00|1532.68|1526.78|1532.85|1526.95|1533.05|1527.15|1532.2|1526.3|28
1732256350000|2024-11-22 06:19:10|1532.73|1526.83|1533.95|1528.05|1533.95|1528.05|1532.51|1526.61|26
1732256360000|2024-11-22 06:19:20|1533.9|1528|1535.3|1529.4|1535.39|1529.49|1533.49|1527.59|27
1732256370000|2024-11-22 06:19:30|1535.4|1529.5|1534.15|1528.25|1536.39|1530.49|1534.15|1528.25|35
1732256380000|2024-11-22 06:19:40|1533.85|1527.95|1533.41|1527.51|1533.9|1528|1533|1527.1|36
1732256390000|2024-11-22 06:19:50|1533.34|1527.44|1533.51|1527.61|1533.8|1527.9|1533.34|1527.44|32
1732256400000|2024-11-22 06:20:00|1533.58|1527.68|1532.57|1526.67|1533.58|1527.68|1532.57|1526.67|29
1732256410000|2024-11-22 06:20:10|1532.53|1526.63|1532.23|1526.33|1533.4|1527.5|1531.9|1526|33
1732256420000|2024-11-22 06:20:20|1532.13|1526.23|1532.4|1526.5|1532.46|1526.56|1531.55|1525.65|31
1732256430000|2024-11-22 06:20:30|1532.3|1526.4|1532.55|1526.65|1532.55|1526.65|1531.9|1526|30
1732256440000|2024-11-22 06:20:40|1532.45|1526.55|1531.95|1526.05|1532.45|1526.55|1531.4|1525.5|22
1732256450000|2024-11-22 06:20:50|1531.9|1526|1533.35|1527.45|1533.45|1527.55|1531.9|1526|36
1732256460000|2024-11-22 06:21:00|1533.4|1527.5|1533.43|1527.53|1534.22|1528.32|1533.27|1527.37|36
1732256470000|2024-11-22 06:21:10|1533.47|1527.57|1532.49|1526.59|1533.47|1527.57|1531.71|1525.81|36
1732256480000|2024-11-22 06:21:20|1532.85|1526.95|1533.27|1527.37|1533.7|1527.8|1532.85|1526.95|33
1732256490000|2024-11-22 06:21:30|1533.32|1527.42|1533.63|1527.73|1533.95|1528.05|1532.85|1526.95|28
1732256500000|2024-11-22 06:21:40|1533.68|1527.78|1533.23|1527.33|1533.95|1528.05|1533|1527.1|30
1732256510000|2024-11-22 06:21:50|1533.26|1527.36|1532.47|1526.57|1533.42|1527.52|1532.39|1526.49|32
1732256520000|2024-11-22 06:22:00|1532.45|1526.55|1531.39|1525.49|1532.45|1526.55|1531.3|1525.4|30
1732256530000|2024-11-22 06:22:10|1531.3|1525.4|1529.36|1523.46|1531.3|1525.4|1529.2|1523.3|30
1732256540000|2024-11-22 06:22:20|1529.3|1523.4|1529.3|1523.4|1529.38|1523.48|1528.67|1522.77|29
1732256550000|2024-11-22 06:22:30|1529.32|1523.42|1529.27|1523.37|1529.45|1523.55|1529.1|1523.2|24
1732256560000|2024-11-22 06:22:40|1529.28|1523.38|1528.32|1522.42|1529.28|1523.38|1528.3|1522.4|25
1732256570000|2024-11-22 06:22:50|1528.15|1522.25|1528.48|1522.58|1528.49|1522.59|1528.05|1522.15|24
1732256580000|2024-11-22 06:23:00|1528.49|1522.59|1525.63|1519.73|1528.49|1522.59|1525.63|1519.73|26
1732256590000|2024-11-22 06:23:10|1525.61|1519.71|1525.3|1519.4|1525.7|1519.8|1525.05|1519.15|29
1732256600000|2024-11-22 06:23:20|1525.36|1519.46|1525.29|1519.39|1525.55|1519.65|1524.48|1518.58|34
1732256610000|2024-11-22 06:23:30|1525.32|1519.42|1525.43|1519.53|1525.47|1519.57|1525.24|1519.34|29
1732256620000|2024-11-22 06:23:40|1525.45|1519.55|1527.26|1521.36|1527.32|1521.42|1525.43|1519.53|31
1732256630000|2024-11-22 06:23:50|1527.27|1521.37|1525.4|1519.5|1527.37|1521.47|1525.15|1519.25|29
1732256640000|2024-11-22 06:24:00|1525.44|1519.54|1524.67|1518.77|1525.75|1519.85|1524.67|1518.77|27
1732256650000|2024-11-22 06:24:10|1524.63|1518.73|1524.45|1518.55|1524.8|1518.9|1524.43|1518.53|28
1732256660000|2024-11-22 06:24:20|1524.47|1518.57|1524.31|1518.41|1524.49|1518.59|1523.71|1517.81|26
1732256670000|2024-11-22 06:24:30|1524.35|1518.45|1524.57|1518.67|1524.8|1518.9|1523.25|1517.35|35
1732256680000|2024-11-22 06:24:40|1524.54|1518.64|1524.49|1518.59|1525.25|1519.35|1524.45|1518.55|28
1732256690000|2024-11-22 06:24:50|1524.56|1518.66|1524.51|1518.61|1525.2|1519.3|1524.45|1518.55|22
1732256700000|2024-11-22 06:25:00|1524.48|1518.58|1524.59|1518.69|1524.59|1518.69|1524.45|1518.55|27
1732256710000|2024-11-22 06:25:10|1525.2|1519.3|1525.95|1520.05|1526.3|1520.4|1525.2|1519.3|35
1732256720000|2024-11-22 06:25:20|1525.75|1519.85|1526.48|1520.58|1526.75|1520.85|1525.75|1519.85|27
1732256730000|2024-11-22 06:25:30|1526.49|1520.59|1526.54|1520.64|1527.45|1521.55|1526.49|1520.59|27
1732256740000|2024-11-22 06:25:40|1526.45|1520.55|1526.51|1520.61|1526.8|1520.9|1526.39|1520.49|22
1732256750000|2024-11-22 06:25:50|1526.55|1520.65|1526.6|1520.7|1527.38|1521.48|1526.48|1520.58|19
1732256760000|2024-11-22 06:26:00|1526.57|1520.67|1526.53|1520.63|1526.85|1520.95|1526.49|1520.59|28
1732256770000|2024-11-22 06:26:10|1526.51|1520.61|1526.44|1520.54|1526.51|1520.61|1526.35|1520.45|28
1732256780000|2024-11-22 06:26:20|1526.45|1520.55|1526.49|1520.59|1526.6|1520.7|1526.42|1520.52|27
1732256790000|2024-11-22 06:26:30|1526.53|1520.63|1526.47|1520.57|1526.53|1520.63|1526.47|1520.57|16
1732256800000|2024-11-22 06:26:40|1526.44|1520.54|1526.56|1520.66|1526.65|1520.75|1526.2|1520.3|18
1732256810000|2024-11-22 06:26:50|1526.58|1520.68|1527.51|1521.61|1527.75|1521.85|1526.53|1520.63|18
1732256820000|2024-11-22 06:27:00|1527.53|1521.63|1527.81|1521.91|1528.3|1522.4|1527.35|1521.45|26
1732256830000|2024-11-22 06:27:10|1527.77|1521.87|1528.6|1522.7|1529.2|1523.3|1527.77|1521.87|27
1732256840000|2024-11-22 06:27:20|1528.67|1522.77|1529.43|1523.53|1529.43|1523.53|1528.64|1522.74|23
1732256850000|2024-11-22 06:27:30|1529.47|1523.57|1529.45|1523.55|1529.52|1523.62|1529.43|1523.53|11
1732256860000|2024-11-22 06:27:40|1529.9|1524|1528.5|1522.6|1529.9|1524|1528.45|1522.55|28
1732256870000|2024-11-22 06:27:50|1528.53|1522.63|1528.47|1522.57|1528.75|1522.85|1528.42|1522.52|14
1732256880000|2024-11-22 06:28:00|1528.49|1522.59|1528.45|1522.55|1528.6|1522.7|1528.37|1522.47|30
1732256890000|2024-11-22 06:28:10|1528.44|1522.54|1528.73|1522.83|1529|1523.1|1528.44|1522.54|24
1732256900000|2024-11-22 06:28:20|1528.8|1522.9|1528.54|1522.64|1528.95|1523.05|1528.5|1522.6|29
1732256910000|2024-11-22 06:28:30|1528.57|1522.67|1528.5|1522.6|1528.63|1522.73|1528.46|1522.56|24
1732256920000|2024-11-22 06:28:40|1528.51|1522.61|1528.65|1522.75|1529.2|1523.3|1528.5|1522.6|16
1732256930000|2024-11-22 06:28:50|1528.85|1522.95|1528.48|1522.58|1529.1|1523.2|1528.45|1522.55|22
1732256940000|2024-11-22 06:29:00|1528.55|1522.65|1528.48|1522.58|1528.55|1522.65|1528.35|1522.45|29
1732256950000|2024-11-22 06:29:10|1528.47|1522.57|1526.15|1520.25|1528.53|1522.63|1525.56|1519.66|23
1732256960000|2024-11-22 06:29:20|1525.57|1519.67|1526.1|1520.2|1526.1|1520.2|1525.45|1519.55|25
1732256970000|2024-11-22 06:29:30|1525.95|1520.05|1525.45|1519.55|1525.95|1520.05|1525.45|1519.55|22
1732256980000|2024-11-22 06:29:40|1525.55|1519.65|1525.77|1519.87|1526.1|1520.2|1525.45|1519.55|20
1732256990000|2024-11-22 06:29:50|1525.8|1519.9|1525.87|1519.97|1526.55|1520.65|1525.71|1519.81|20
1732257000000|2024-11-22 06:30:00|1525.92|1520.02|1527.2|1521.3|1527.3|1521.4|1525.79|1519.89|32
1732257010000|2024-11-22 06:30:10|1526.76|1520.86|1527.46|1521.56|1527.65|1521.75|1526.45|1520.55|26
1732257020000|2024-11-22 06:30:20|1527.36|1521.46|1527.56|1521.66|1527.85|1521.95|1526.45|1520.55|23
1732257030000|2024-11-22 06:30:30|1527.58|1521.68|1527.7|1521.8|1528.85|1522.95|1527.45|1521.55|24
1732257040000|2024-11-22 06:30:40|1527.81|1521.91|1528.87|1522.97|1529.4|1523.5|1527.81|1521.91|26
1732257050000|2024-11-22 06:30:50|1528.9|1523|1528.77|1522.87|1528.94|1523.04|1528.68|1522.78|31
1732257060000|2024-11-22 06:31:00|1528.79|1522.89|1529.36|1523.46|1529.55|1523.65|1528.52|1522.62|31
1732257070000|2024-11-22 06:31:10|1529.39|1523.49|1529.53|1523.63|1529.85|1523.95|1529.32|1523.42|31
1732257080000|2024-11-22 06:31:20|1529.54|1523.64|1531.65|1525.75|1531.9|1526|1529.54|1523.64|20
1732257090000|2024-11-22 06:31:30|1531.9|1526|1533.1|1527.2|1533.1|1527.2|1531.65|1525.75|13
1732257100000|2024-11-22 06:31:40|1533.5|1527.6|1533.2|1527.3|1534.45|1528.55|1533.2|1527.3|29
1732257110000|2024-11-22 06:31:50|1532.7|1526.8|1532.6|1526.7|1533|1527.1|1531.61|1525.71|31
1732257120000|2024-11-22 06:32:00|1532.7|1526.8|1531.49|1525.59|1532.7|1526.8|1531.2|1525.3|35
1732257130000|2024-11-22 06:32:10|1531.48|1525.58|1532.46|1526.56|1532.6|1526.7|1531.47|1525.57|33
1732257140000|2024-11-22 06:32:20|1532.48|1526.58|1531.47|1525.57|1532.48|1526.58|1531.15|1525.25|30
1732257150000|2024-11-22 06:32:30|1531.51|1525.61|1531.34|1525.44|1531.51|1525.61|1530.7|1524.8|23
1732257160000|2024-11-22 06:32:40|1531.32|1525.42|1530.56|1524.66|1531.32|1525.42|1530.4|1524.5|30
1732257170000|2024-11-22 06:32:50|1530.48|1524.58|1529.49|1523.59|1530.54|1524.64|1529.44|1523.54|29
1732257180000|2024-11-22 06:33:00|1529.5|1523.6|1530.51|1524.61|1530.58|1524.68|1529.45|1523.55|31
1732257190000|2024-11-22 06:33:10|1530.52|1524.62|1530.63|1524.73|1530.9|1525|1530.47|1524.57|30
1732257200000|2024-11-22 06:33:20|1530.6|1524.7|1529.43|1523.53|1530.6|1524.7|1529.1|1523.2|30
1732257210000|2024-11-22 06:33:30|1529.39|1523.49|1528.81|1522.91|1529.49|1523.59|1528.79|1522.89|35
1732257220000|2024-11-22 06:33:40|1528.85|1522.95|1528.49|1522.59|1528.95|1523.05|1528.45|1522.55|26
1732257230000|2024-11-22 06:33:50|1528.52|1522.62|1528.36|1522.46|1528.65|1522.75|1528.2|1522.3|28
1732257240000|2024-11-22 06:34:00|1528.38|1522.48|1527.63|1521.73|1528.51|1522.61|1527.6|1521.7|29
1732257250000|2024-11-22 06:34:10|1527.56|1521.66|1527.42|1521.52|1528.43|1522.53|1527.42|1521.52|33
1732257260000|2024-11-22 06:34:20|1527.44|1521.54|1527.46|1521.56|1527.51|1521.61|1527.05|1521.15|27
1732257270000|2024-11-22 06:34:30|1527.51|1521.61|1526.45|1520.55|1527.56|1521.66|1526.45|1520.55|29
1732257280000|2024-11-22 06:34:40|1526.43|1520.53|1526.45|1520.55|1526.65|1520.75|1526.4|1520.5|24
1732257290000|2024-11-22 06:34:50|1526.44|1520.54|1526.43|1520.53|1526.45|1520.55|1526.4|1520.5|9
1732257300000|2024-11-22 06:35:00|1526.45|1520.55|1525.74|1519.84|1526.6|1520.7|1525.74|1519.84|27
1732257310000|2024-11-22 06:35:10|1525.77|1519.87|1525.65|1519.75|1525.9|1520|1525.65|1519.75|24
1732257320000|2024-11-22 06:35:20|1525.45|1519.55|1525.4|1519.5|1525.9|1520|1525.4|1519.5|6
1732257330000|2024-11-22 06:35:30|1525.43|1519.53|1526.51|1520.61|1526.7|1520.8|1524.45|1518.55|33
1732257340000|2024-11-22 06:35:40|1526.47|1520.57|1525.87|1519.97|1526.5|1520.6|1525.74|1519.84|26
1732257350000|2024-11-22 06:35:50|1525.92|1520.02|1526.43|1520.53|1526.45|1520.55|1525.8|1519.9|30
1732257360000|2024-11-22 06:36:00|1526.34|1520.44|1525.43|1519.53|1526.65|1520.75|1525.4|1519.5|30
1732257370000|2024-11-22 06:36:10|1525.41|1519.51|1524.48|1518.58|1525.41|1519.51|1524.45|1518.55|24
1732257380000|2024-11-22 06:36:20|1524.55|1518.65|1524.41|1518.51|1524.55|1518.65|1524.41|1518.51|8
1732257390000|2024-11-22 06:36:30|1524.51|1518.61|1526.4|1520.5|1526.4|1520.5|1524.41|1518.51|31
1732257400000|2024-11-22 06:36:40|1526.85|1520.95|1526.8|1520.9|1528.55|1522.65|1526.61|1520.71|34
1732257410000|2024-11-22 06:36:50|1526.6|1520.7|1526.51|1520.61|1526.6|1520.7|1526.4|1520.5|24
1732257420000|2024-11-22 06:37:00|1526.48|1520.58|1525.81|1519.91|1527.2|1521.3|1525.54|1519.64|32
1732257430000|2024-11-22 06:37:10|1525.77|1519.87|1525.51|1519.61|1526.53|1520.63|1525.51|1519.61|30
1732257440000|2024-11-22 06:37:20|1525.49|1519.59|1525.44|1519.54|1525.55|1519.65|1525.39|1519.49|31
1732257450000|2024-11-22 06:37:30|1525.49|1519.59|1526.51|1520.61|1526.65|1520.75|1525.3|1519.4|36
1732257460000|2024-11-22 06:37:40|1526.47|1520.57|1526.27|1520.37|1526.49|1520.59|1526.19|1520.29|24
1732257470000|2024-11-22 06:37:50|1526.22|1520.32|1525.49|1519.59|1526.25|1520.35|1525.4|1519.5|22
1732257480000|2024-11-22 06:38:00|1525.42|1519.52|1524.3|1518.4|1525.49|1519.59|1524.3|1518.4|27
1732257490000|2024-11-22 06:38:10|1524.4|1518.5|1524.52|1518.62|1525.39|1519.49|1524.4|1518.5|35
1732257500000|2024-11-22 06:38:20|1524.47|1518.57|1523.35|1517.45|1525.29|1519.39|1523.2|1517.3|34
1732257510000|2024-11-22 06:38:30|1523.38|1517.48|1523.38|1517.48|1523.75|1517.85|1523.25|1517.35|28
1732257520000|2024-11-22 06:38:40|1523.45|1517.55|1522.49|1516.59|1523.55|1517.65|1522.42|1516.52|35
1732257530000|2024-11-22 06:38:50|1522.47|1516.57|1522.54|1516.64|1522.56|1516.66|1522.35|1516.45|31
1732257540000|2024-11-22 06:39:00|1522.55|1516.65|1522.41|1516.51|1523.25|1517.35|1522.35|1516.45|28
1732257550000|2024-11-22 06:39:10|1522.43|1516.53|1523.52|1517.62|1523.52|1517.62|1522.41|1516.51|31
1732257560000|2024-11-22 06:39:20|1523.54|1517.64|1523.36|1517.46|1523.54|1517.64|1523.36|1517.46|23
1732257570000|2024-11-22 06:39:30|1523.31|1517.41|1522.53|1516.63|1523.32|1517.42|1522.46|1516.56|36
1732257580000|2024-11-22 06:39:40|1522.51|1516.61|1522.76|1516.86|1523.49|1517.59|1522.45|1516.55|31
1732257590000|2024-11-22 06:39:50|1522.73|1516.83|1522.53|1516.63|1523.45|1517.55|1522.53|1516.63|24
1732257600000|2024-11-22 06:40:00|1522.54|1516.64|1521.55|1515.65|1522.54|1516.64|1521.35|1515.45|31
1732257610000|2024-11-22 06:40:10|1521.5|1515.6|1519.43|1513.53|1521.54|1515.64|1519.35|1513.45|31
1732257620000|2024-11-22 06:40:20|1519.42|1513.52|1520.29|1514.39|1520.45|1514.55|1519.42|1513.52|35
1732257630000|2024-11-22 06:40:30|1520.34|1514.44|1519.35|1513.45|1520.34|1514.44|1519.35|1513.45|32
1732257640000|2024-11-22 06:40:40|1519.37|1513.47|1519.52|1513.62|1519.52|1513.62|1519.15|1513.25|30
1732257650000|2024-11-22 06:40:50|1519.56|1513.66|1519.41|1513.51|1519.58|1513.68|1519.41|1513.51|21
1732257660000|2024-11-22 06:41:00|1519.39|1513.49|1519.38|1513.48|1519.8|1513.9|1518.98|1513.08|32
1732257670000|2024-11-22 06:41:10|1519.37|1513.47|1517.8|1511.9|1519.37|1513.47|1517.45|1511.55|32
1732257680000|2024-11-22 06:41:20|1517.9|1512|1517.54|1511.64|1518.39|1512.49|1517.45|1511.55|30
1732257690000|2024-11-22 06:41:30|1517.51|1511.61|1516.51|1510.61|1518|1512.1|1516.45|1510.55|33
1732257700000|2024-11-22 06:41:40|1516.54|1510.64|1517.54|1511.64|1517.9|1512|1516.54|1510.64|34
1732257710000|2024-11-22 06:41:50|1517.47|1511.57|1517.36|1511.46|1517.75|1511.85|1517.15|1511.25|32
1732257720000|2024-11-22 06:42:00|1517.41|1511.51|1518.4|1512.5|1518.4|1512.5|1517.41|1511.51|21
1732257730000|2024-11-22 06:42:10|1518.45|1512.55|1520.41|1514.51|1520.41|1514.51|1518.4|1512.5|32
1732257740000|2024-11-22 06:42:20|1520.39|1514.49|1520.54|1514.64|1520.75|1514.85|1520.39|1514.49|20
1732257750000|2024-11-22 06:42:30|1520.5|1514.6|1520.51|1514.61|1521.32|1515.42|1519.75|1513.85|32
1732257760000|2024-11-22 06:42:40|1520.48|1514.58|1523.54|1517.64|1523.7|1517.8|1520.48|1514.58|32
1732257770000|2024-11-22 06:42:50|1523.52|1517.62|1524.25|1518.35|1524.9|1519|1523.52|1517.62|25
1732257780000|2024-11-22 06:43:00|1524.35|1518.45|1524.47|1518.57|1524.51|1518.61|1524.35|1518.45|30
1732257790000|2024-11-22 06:43:10|1524.49|1518.59|1524.47|1518.57|1525.34|1519.44|1524.4|1518.5|24
1732257800000|2024-11-22 06:43:20|1524.48|1518.58|1523.05|1517.15|1525|1519.1|1523.05|1517.15|28
1732257810000|2024-11-22 06:43:30|1522.82|1516.92|1523.5|1517.6|1523.52|1517.62|1522.45|1516.55|20
1732257820000|2024-11-22 06:43:40|1523.48|1517.58|1523.41|1517.51|1523.54|1517.64|1523.34|1517.44|26
1732257830000|2024-11-22 06:43:50|1523.4|1517.5|1522.44|1516.54|1523.4|1517.5|1522.35|1516.45|30
1732257840000|2024-11-22 06:44:00|1522.41|1516.51|1524.35|1518.45|1524.55|1518.65|1522.39|1516.49|29
1732257850000|2024-11-22 06:44:10|1524.38|1518.48|1524.35|1518.45|1524.6|1518.7|1524.1|1518.2|36
1732257860000|2024-11-22 06:44:20|1524.44|1518.54|1523.53|1517.63|1524.6|1518.7|1523.43|1517.53|28
1732257870000|2024-11-22 06:44:30|1523.45|1517.55|1523.45|1517.55|1524.47|1518.57|1523.1|1517.2|21
1732257880000|2024-11-22 06:44:40|1523.5|1517.6|1523.56|1517.66|1523.63|1517.73|1523.5|1517.6|17
1732257890000|2024-11-22 06:44:50|1523.51|1517.61|1523.58|1517.68|1523.7|1517.8|1523.4|1517.5|27
1732257900000|2024-11-22 06:45:00|1523.6|1517.7|1526|1520.1|1526.6|1520.7|1523.45|1517.55|34
1732257910000|2024-11-22 06:45:10|1526.35|1520.45|1524.41|1518.51|1526.37|1520.47|1524.15|1518.25|32
1732257920000|2024-11-22 06:45:20|1524.35|1518.45|1523.35|1517.45|1524.35|1518.45|1523|1517.1|32
1732257930000|2024-11-22 06:45:30|1523.36|1517.46|1523.36|1517.46|1523.41|1517.51|1522.6|1516.7|32
1732257940000|2024-11-22 06:45:40|1523.42|1517.52|1521.45|1515.55|1523.42|1517.52|1521.4|1515.5|31
1732257950000|2024-11-22 06:45:50|1521.43|1515.53|1522.45|1516.55|1523.45|1517.55|1521.4|1515.5|28
1732257960000|2024-11-22 06:46:00|1522.55|1516.65|1522.49|1516.59|1523.21|1517.31|1522.15|1516.25|28
1732257970000|2024-11-22 06:46:10|1522.51|1516.61|1524.32|1518.42|1524.32|1518.42|1522.51|1516.61|28
1732257980000|2024-11-22 06:46:20|1524.22|1518.32|1526.38|1520.48|1526.5|1520.6|1524.22|1518.32|26
1732257990000|2024-11-22 06:46:30|1526.36|1520.46|1525.32|1519.42|1526.38|1520.48|1525.2|1519.3|30
1732258000000|2024-11-22 06:46:40|1525.31|1519.41|1526.41|1520.51|1526.41|1520.51|1525.31|1519.41|26
1732258010000|2024-11-22 06:46:50|1526.37|1520.47|1530.23|1524.33|1530.33|1524.43|1526.37|1520.47|29
1732258020000|2024-11-22 06:47:00|1530.24|1524.34|1529.28|1523.38|1530.24|1524.34|1528.5|1522.6|30
1732258030000|2024-11-22 06:47:10|1529.27|1523.37|1527.39|1521.49|1529.28|1523.38|1527.3|1521.4|36
1732258040000|2024-11-22 06:47:20|1527.42|1521.52|1526.3|1520.4|1527.45|1521.55|1526.3|1520.4|30
1732258050000|2024-11-22 06:47:30|1526.35|1520.45|1528.39|1522.49|1528.39|1522.49|1526.35|1520.45|27
1732258060000|2024-11-22 06:47:40|1528.38|1522.48|1530.39|1524.49|1530.45|1524.55|1527.9|1522|26
1732258070000|2024-11-22 06:47:50|1530.2|1524.3|1530.26|1524.36|1530.45|1524.55|1529.95|1524.05|20
1732258080000|2024-11-22 06:48:00|1530.35|1524.45|1530.32|1524.42|1530.39|1524.49|1529.8|1523.9|26
1732258090000|2024-11-22 06:48:10|1530.31|1524.41|1532.49|1526.59|1532.49|1526.59|1530.25|1524.35|34
1732258100000|2024-11-22 06:48:20|1532.48|1526.58|1533.39|1527.49|1533.45|1527.55|1532.39|1526.49|26
1732258110000|2024-11-22 06:48:30|1533.37|1527.47|1534.12|1528.22|1534.3|1528.4|1533.37|1527.47|14
1732258120000|2024-11-22 06:48:40|1534.13|1528.23|1535.45|1529.55|1535.45|1529.55|1533.9|1528|17
1732258130000|2024-11-22 06:48:50|1535.51|1529.61|1536.39|1530.49|1536.5|1530.6|1535.51|1529.61|27
1732258140000|2024-11-22 06:49:00|1536.37|1530.47|1536.38|1530.48|1536.47|1530.57|1536.35|1530.45|29
1732258150000|2024-11-22 06:49:10|1536.39|1530.49|1535.41|1529.51|1536.5|1530.6|1535.41|1529.51|25
1732258160000|2024-11-22 06:49:20|1535.43|1529.53|1536.39|1530.49|1536.46|1530.56|1535.43|1529.53|28
1732258170000|2024-11-22 06:49:30|1536.42|1530.52|1537.33|1531.43|1537.37|1531.47|1536.27|1530.37|26
1732258180000|2024-11-22 06:49:40|1537.32|1531.42|1536.33|1530.43|1537.32|1531.42|1536.28|1530.38|25
1732258190000|2024-11-22 06:49:50|1536.41|1530.51|1536.33|1530.43|1536.54|1530.64|1535.85|1529.95|28
1732258200000|2024-11-22 06:50:00|1536.3|1530.4|1537.4|1531.5|1539.09|1533.19|1536.28|1530.38|23
1732258210000|2024-11-22 06:50:10|1537.1|1531.2|1534.49|1528.59|1537.15|1531.25|1534.35|1528.45|33
1732258220000|2024-11-22 06:50:20|1534.5|1528.6|1534.27|1528.37|1534.5|1528.6|1533.25|1527.35|34
1732258230000|2024-11-22 06:50:30|1534.3|1528.4|1532.47|1526.57|1534.3|1528.4|1532.2|1526.3|29
1732258240000|2024-11-22 06:50:40|1532.43|1526.53|1531.48|1525.58|1532.47|1526.57|1531.46|1525.56|20
1732258250000|2024-11-22 06:50:50|1531.4|1525.5|1531.41|1525.51|1531.6|1525.7|1531.4|1525.5|28
1732258260000|2024-11-22 06:51:00|1531.45|1525.55|1530.8|1524.9|1531.49|1525.59|1530.73|1524.83|23
1732258270000|2024-11-22 06:51:10|1530.5|1524.6|1530.48|1524.58|1530.8|1524.9|1530.45|1524.55|11
1732258280000|2024-11-22 06:51:20|1530.47|1524.57|1530.41|1524.51|1530.48|1524.58|1530.32|1524.42|15
1732258290000|2024-11-22 06:51:30|1530.45|1524.55|1530.5|1524.6|1530.5|1524.6|1529.79|1523.89|31
1732258300000|2024-11-22 06:51:40|1530.47|1524.57|1530.43|1524.53|1530.51|1524.61|1530.37|1524.47|32
1732258310000|2024-11-22 06:51:50|1530.42|1524.52|1530.49|1524.59|1530.95|1525.05|1530.4|1524.5|31
1732258320000|2024-11-22 06:52:00|1530.52|1524.62|1530.5|1524.6|1531.31|1525.41|1530.45|1524.55|28
1732258330000|2024-11-22 06:52:10|1530.6|1524.7|1531.45|1525.55|1531.51|1525.61|1530.48|1524.58|29
1732258340000|2024-11-22 06:52:20|1531.36|1525.46|1531.43|1525.53|1531.61|1525.71|1531.36|1525.46|29
1732258350000|2024-11-22 06:52:30|1531.45|1525.55|1531.51|1525.61|1531.59|1525.69|1531.45|1525.55|25
1732258360000|2024-11-22 06:52:40|1531.53|1525.63|1531.42|1525.52|1531.53|1525.63|1531.32|1525.42|16
1732258370000|2024-11-22 06:52:50|1531.43|1525.53|1531.44|1525.54|1531.58|1525.68|1531.41|1525.51|22
1732258380000|2024-11-22 06:53:00|1531.43|1525.53|1531.55|1525.65|1531.58|1525.68|1530.68|1524.78|25
1732258390000|2024-11-22 06:53:10|1531.85|1525.95|1531.41|1525.51|1532.45|1526.55|1531.41|1525.51|15
1732258400000|2024-11-22 06:53:20|1531.58|1525.68|1531.45|1525.55|1531.8|1525.9|1531.41|1525.51|24
1732258410000|2024-11-22 06:53:30|1531.47|1525.57|1531.51|1525.61|1531.62|1525.72|1531.43|1525.53|14
1732258420000|2024-11-22 06:53:40|1531.55|1525.65|1531.42|1525.52|1531.55|1525.65|1531.42|1525.52|18
1732258430000|2024-11-22 06:53:50|1531.32|1525.42|1531.53|1525.63|1531.6|1525.7|1531.32|1525.42|23
1732258440000|2024-11-22 06:54:00|1531.52|1525.62|1531.49|1525.59|1531.57|1525.67|1531.48|1525.58|19
1732258450000|2024-11-22 06:54:10|1531.51|1525.61|1532.45|1526.55|1532.65|1526.75|1531.45|1525.55|25
1732258460000|2024-11-22 06:54:20|1532.39|1526.49|1532.49|1526.59|1532.49|1526.59|1531.59|1525.69|21
1732258470000|2024-11-22 06:54:30|1532.47|1526.57|1532.51|1526.61|1532.56|1526.66|1532.41|1526.51|16
1732258480000|2024-11-22 06:54:40|1532.53|1526.63|1532.35|1526.45|1533.45|1527.55|1532.1|1526.2|27
1732258490000|2024-11-22 06:54:50|1532.32|1526.42|1531.63|1525.73|1532.39|1526.49|1531.55|1525.65|20
1732258500000|2024-11-22 06:55:00|1531.65|1525.75|1533.34|1527.44|1533.45|1527.55|1531.65|1525.75|31
1732258510000|2024-11-22 06:55:10|1533.33|1527.43|1533.34|1527.44|1533.41|1527.51|1532.43|1526.53|26
1732258520000|2024-11-22 06:55:20|1533.39|1527.49|1532.55|1526.65|1533.39|1527.49|1532.39|1526.49|24
1732258530000|2024-11-22 06:55:30|1532.56|1526.66|1533.47|1527.57|1533.55|1527.65|1532.56|1526.66|22
1732258540000|2024-11-22 06:55:40|1533.49|1527.59|1533.41|1527.51|1533.51|1527.61|1533.2|1527.3|23
1732258550000|2024-11-22 06:55:50|1533.34|1527.44|1532.62|1526.72|1533.47|1527.57|1532.62|1526.72|19
1732258560000|2024-11-22 06:56:00|1532.65|1526.75|1532.58|1526.68|1533.39|1527.49|1532.46|1526.56|16
1732258570000|2024-11-22 06:56:10|1532.49|1526.59|1531.75|1525.85|1532.53|1526.63|1531.75|1525.85|19
1732258580000|2024-11-22 06:56:20|1531.58|1525.68|1531.6|1525.7|1532.49|1526.59|1531.45|1525.55|24
1732258590000|2024-11-22 06:56:30|1531.58|1525.68|1531.49|1525.59|1531.66|1525.76|1531.49|1525.59|19
1732258600000|2024-11-22 06:56:40|1531.45|1525.55|1531.2|1525.3|1531.45|1525.55|1530.4|1524.5|24
1732258610000|2024-11-22 06:56:50|1531.34|1525.44|1531.3|1525.4|1531.34|1525.44|1530.68|1524.78|16
1732258620000|2024-11-22 06:57:00|1531.27|1525.37|1531.37|1525.47|1531.45|1525.55|1530.53|1524.63|23
1732258630000|2024-11-22 06:57:10|1531.47|1525.57|1531.68|1525.78|1531.95|1526.05|1531.43|1525.53|18
1732258640000|2024-11-22 06:57:20|1531.71|1525.81|1532.2|1526.3|1532.47|1526.57|1531.61|1525.71|25
1732258650000|2024-11-22 06:57:30|1531.65|1525.75|1532.34|1526.44|1532.47|1526.57|1531.65|1525.75|23
1732258660000|2024-11-22 06:57:40|1532.37|1526.47|1531.63|1525.73|1532.37|1526.47|1531.47|1525.57|23
1732258670000|2024-11-22 06:57:50|1531.61|1525.71|1531.55|1525.65|1531.63|1525.73|1531.51|1525.61|12
1732258680000|2024-11-22 06:58:00|1531.53|1525.63|1531.54|1525.64|1531.55|1525.65|1530.66|1524.76|31
1732258690000|2024-11-22 06:58:10|1531.5|1525.6|1532.32|1526.42|1532.45|1526.55|1531.5|1525.6|23
1732258700000|2024-11-22 06:58:20|1532.3|1526.4|1531.6|1525.7|1532.45|1526.55|1531.6|1525.7|23
1732258710000|2024-11-22 06:58:30|1531.35|1525.45|1532.39|1526.49|1532.44|1526.54|1531.35|1525.45|26
1732258720000|2024-11-22 06:58:40|1532.32|1526.42|1533.59|1527.69|1533.65|1527.75|1532.32|1526.42|26
1732258730000|2024-11-22 06:58:50|1533.61|1527.71|1533.62|1527.72|1533.68|1527.78|1533.54|1527.64|19
1732258740000|2024-11-22 06:59:00|1533.65|1527.75|1533.36|1527.46|1533.65|1527.75|1533.3|1527.4|34
1732258750000|2024-11-22 06:59:10|1533.42|1527.52|1533.37|1527.47|1533.42|1527.52|1533.16|1527.26|20
1732258760000|2024-11-22 06:59:20|1533.39|1527.49|1533.25|1527.35|1533.45|1527.55|1533.16|1527.26|23
1732258770000|2024-11-22 06:59:30|1533.3|1527.4|1533.61|1527.71|1533.61|1527.71|1533.25|1527.35|20
1732258780000|2024-11-22 06:59:40|1533.6|1527.7|1534.5|1528.6|1534.65|1528.75|1533.53|1527.63|26
1732258790000|2024-11-22 06:59:50|1534.53|1528.63|1534.6|1528.7|1534.75|1528.85|1534.49|1528.59|16
1732258800000|2024-11-22 07:00:00|1534.25|1528.35|1532.41|1526.51|1534.25|1528.35|1531.5|1525.6|34
1732258810000|2024-11-22 07:00:10|1532.38|1526.48|1531.54|1525.64|1532.38|1526.48|1531.41|1525.51|32
1732258820000|2024-11-22 07:00:20|1531.58|1525.68|1530.65|1524.75|1531.71|1525.81|1530.61|1524.71|30
1732258830000|2024-11-22 07:00:30|1530.61|1524.71|1530.45|1524.55|1531.28|1525.38|1530.25|1524.35|31
1732258840000|2024-11-22 07:00:40|1530.41|1524.51|1530.46|1524.56|1530.54|1524.64|1530.2|1524.3|23
1732258850000|2024-11-22 07:00:50|1530.56|1524.66|1530.38|1524.48|1530.61|1524.71|1530.15|1524.25|32
1732258860000|2024-11-22 07:01:00|1530.3|1524.4|1529.39|1523.49|1530.38|1524.48|1529.2|1523.3|22
1732258870000|2024-11-22 07:01:10|1529.41|1523.51|1529.65|1523.75|1529.65|1523.75|1528.1|1522.2|24
1732258880000|2024-11-22 07:01:20|1529.55|1523.65|1529.37|1523.47|1529.55|1523.65|1528.39|1522.49|30
1732258890000|2024-11-22 07:01:30|1529.34|1523.44|1529.55|1523.65|1530.7|1524.8|1529.1|1523.2|29
1732258900000|2024-11-22 07:01:40|1529.3|1523.4|1529.32|1523.42|1529.85|1523.95|1529.2|1523.3|35
1732258910000|2024-11-22 07:01:50|1529.27|1523.37|1530.42|1524.52|1530.55|1524.65|1529.27|1523.37|31
1732258920000|2024-11-22 07:02:00|1530.35|1524.45|1531.49|1525.59|1531.49|1525.59|1530.25|1524.35|33
1732258930000|2024-11-22 07:02:10|1531.76|1525.86|1531.51|1525.61|1532.38|1526.48|1531.3|1525.4|29
1732258940000|2024-11-22 07:02:20|1531.46|1525.56|1531.9|1526|1531.9|1526|1530.65|1524.75|29
1732258950000|2024-11-22 07:02:30|1532.05|1526.15|1532.23|1526.33|1532.55|1526.65|1531.6|1525.7|34
1732258960000|2024-11-22 07:02:40|1532.3|1526.4|1531.58|1525.68|1532.3|1526.4|1531.44|1525.54|32
1732258970000|2024-11-22 07:02:50|1531.68|1525.78|1530.45|1524.55|1532.4|1526.5|1530.42|1524.52|27
1732258980000|2024-11-22 07:03:00|1530.44|1524.54|1528.55|1522.65|1530.48|1524.58|1528.52|1522.62|32
1732258990000|2024-11-22 07:03:10|1528.57|1522.67|1528.5|1522.6|1528.85|1522.95|1528.1|1522.2|37
1732259000000|2024-11-22 07:03:20|1528.4|1522.5|1529.4|1523.5|1529.7|1523.8|1528.2|1522.3|34
1732259010000|2024-11-22 07:03:30|1529.46|1523.56|1528.81|1522.91|1529.8|1523.9|1528.62|1522.72|34
1732259020000|2024-11-22 07:03:40|1529.37|1523.47|1529.15|1523.25|1529.65|1523.75|1528.49|1522.59|32
1732259030000|2024-11-22 07:03:50|1529.38|1523.48|1528.57|1522.67|1529.38|1523.48|1528.45|1522.55|27
1732259040000|2024-11-22 07:04:00|1528.55|1522.65|1528.34|1522.44|1528.7|1522.8|1527.45|1521.55|29
1732259050000|2024-11-22 07:04:10|1528.32|1522.42|1528.46|1522.56|1528.55|1522.65|1527.67|1521.77|33
1732259060000|2024-11-22 07:04:20|1528.41|1522.51|1528.6|1522.7|1528.7|1522.8|1528.25|1522.35|33
1732259070000|2024-11-22 07:04:30|1528.66|1522.76|1528.74|1522.84|1528.87|1522.97|1528.63|1522.73|25
1732259080000|2024-11-22 07:04:40|1528.71|1522.81|1528.75|1522.85|1528.75|1522.85|1528.3|1522.4|28
1732259090000|2024-11-22 07:04:50|1528.51|1522.61|1528.56|1522.66|1528.7|1522.8|1528.3|1522.4|26
1732259100000|2024-11-22 07:05:00|1528.53|1522.63|1528.46|1522.56|1528.65|1522.75|1528.3|1522.4|32
1732259110000|2024-11-22 07:05:10|1528.44|1522.54|1528.45|1522.55|1528.5|1522.6|1527.6|1521.7|24
1732259120000|2024-11-22 07:05:20|1528.44|1522.54|1528.41|1522.51|1528.5|1522.6|1527.67|1521.77|35
1732259130000|2024-11-22 07:05:30|1528.44|1522.54|1529.25|1523.35|1529.55|1523.65|1528.43|1522.53|30
1732259140000|2024-11-22 07:05:40|1529.39|1523.49|1529.5|1523.6|1529.53|1523.63|1528.7|1522.8|21
1732259150000|2024-11-22 07:05:50|1529.41|1523.51|1529|1523.1|1529.43|1523.53|1529|1523.1|24
1732259160000|2024-11-22 07:06:00|1528.8|1522.9|1528.51|1522.61|1528.8|1522.9|1528.39|1522.49|32
1732259170000|2024-11-22 07:06:10|1528.5|1522.6|1528.52|1522.62|1528.53|1522.63|1528.38|1522.48|27
1732259180000|2024-11-22 07:06:20|1528.53|1522.63|1528.65|1522.75|1528.65|1522.75|1528.4|1522.5|30
1732259190000|2024-11-22 07:06:30|1529.41|1523.51|1529.8|1523.9|1529.9|1524|1528.45|1522.55|32
1732259200000|2024-11-22 07:06:40|1529.61|1523.71|1529.43|1523.53|1529.85|1523.95|1529.41|1523.51|22
1732259210000|2024-11-22 07:06:50|1529.45|1523.55|1529.54|1523.64|1529.54|1523.64|1529.43|1523.53|26
1732259220000|2024-11-22 07:07:00|1529.53|1523.63|1529.46|1523.56|1529.59|1523.69|1529.43|1523.53|15
1732259230000|2024-11-22 07:07:10|1529.5|1523.6|1529.47|1523.57|1529.57|1523.67|1529.43|1523.53|25
1732259240000|2024-11-22 07:07:20|1529.43|1523.53|1529.1|1523.2|1529.46|1523.56|1528.45|1522.55|32
1732259250000|2024-11-22 07:07:30|1528.54|1522.64|1529.58|1523.68|1529.73|1523.83|1528.54|1522.64|25
1732259260000|2024-11-22 07:07:40|1529.55|1523.65|1529.5|1523.6|1529.75|1523.85|1529.35|1523.45|25
1732259270000|2024-11-22 07:07:50|1529.46|1523.56|1529.9|1524|1529.9|1524|1529.15|1523.25|26
1732259280000|2024-11-22 07:08:00|1529.85|1523.95|1529.66|1523.76|1529.85|1523.95|1529.4|1523.5|21
1732259290000|2024-11-22 07:08:10|1529.63|1523.73|1530.49|1524.59|1530.8|1524.9|1529.56|1523.66|30
1732259300000|2024-11-22 07:08:20|1530.46|1524.56|1528.49|1522.59|1530.6|1524.7|1528.44|1522.54|27
1732259310000|2024-11-22 07:08:30|1528.42|1522.52|1528.48|1522.58|1528.8|1522.9|1528.42|1522.52|25
1732259320000|2024-11-22 07:08:40|1528.46|1522.56|1528.54|1522.64|1528.56|1522.66|1528.43|1522.53|24
1732259330000|2024-11-22 07:08:50|1528.56|1522.66|1529.54|1523.64|1529.85|1523.95|1528.56|1522.66|31
1732259340000|2024-11-22 07:09:00|1529.55|1523.65|1529.65|1523.75|1530.35|1524.45|1529.51|1523.61|29
1732259350000|2024-11-22 07:09:10|1529.7|1523.8|1531|1525.1|1531|1525.1|1529.7|1523.8|20
1732259360000|2024-11-22 07:09:20|1530.95|1525.05|1531.55|1525.65|1531.8|1525.9|1530.9|1525|21
1732259370000|2024-11-22 07:09:30|1531.3|1525.4|1530.65|1524.75|1531.3|1525.4|1530.2|1524.3|19
1732259380000|2024-11-22 07:09:40|1530.6|1524.7|1530.6|1524.7|1530.75|1524.85|1530.55|1524.65|26
1732259390000|2024-11-22 07:09:50|1530.75|1524.85|1529.95|1524.05|1530.8|1524.9|1529.85|1523.95|17
1732259400000|2024-11-22 07:10:00|1529.9|1524|1530.05|1524.15|1530.15|1524.25|1529.85|1523.95|20
1732259410000|2024-11-22 07:10:10|1530.1|1524.2|1530.1|1524.2|1530.15|1524.25|1529.7|1523.8|26
1732259420000|2024-11-22 07:10:20|1530.15|1524.25|1529.75|1523.85|1530.45|1524.55|1529.7|1523.8|20
1732259430000|2024-11-22 07:10:30|1529.8|1523.9|1530|1524.1|1530|1524.1|1529.65|1523.75|15
1732259440000|2024-11-22 07:10:40|1529.9|1524|1530.9|1525|1530.9|1525|1529.85|1523.95|19
1732259450000|2024-11-22 07:10:50|1530.85|1524.95|1530.95|1525.05|1532.15|1526.25|1530.85|1524.95|27
1732259460000|2024-11-22 07:11:00|1530.85|1524.95|1531.75|1525.85|1531.85|1525.95|1530.7|1524.8|26
1732259470000|2024-11-22 07:11:10|1531.7|1525.8|1531.75|1525.85|1531.8|1525.9|1531.55|1525.65|17
1732259480000|2024-11-22 07:11:20|1531.85|1525.95|1531|1525.1|1531.95|1526.05|1531|1525.1|29
1732259490000|2024-11-22 07:11:30|1531.05|1525.15|1531.1|1525.2|1531.6|1525.7|1530.95|1525.05|26
1732259500000|2024-11-22 07:11:40|1530.95|1525.05|1530.75|1524.85|1531.05|1525.15|1530.7|1524.8|16
1732259510000|2024-11-22 07:11:50|1530.9|1525|1531.15|1525.25|1531.9|1526|1530.9|1525|19
1732259520000|2024-11-22 07:12:00|1531.05|1525.15|1530.65|1524.75|1531.1|1525.2|1530.55|1524.65|23
1732259530000|2024-11-22 07:12:10|1530.6|1524.7|1530.1|1524.2|1530.6|1524.7|1529.95|1524.05|17
1732259540000|2024-11-22 07:12:20|1529.95|1524.05|1530.7|1524.8|1530.7|1524.8|1529.85|1523.95|17
1732259550000|2024-11-22 07:12:30|1530.75|1524.85|1530.7|1524.8|1530.8|1524.9|1530.65|1524.75|14
1732259560000|2024-11-22 07:12:40|1530.75|1524.85|1530.6|1524.7|1530.75|1524.85|1530.05|1524.15|15
1732259570000|2024-11-22 07:12:50|1530.55|1524.65|1529.75|1523.85|1530.55|1524.65|1529.7|1523.8|22
1732259580000|2024-11-22 07:13:00|1529.7|1523.8|1529.95|1524.05|1530.65|1524.75|1529.65|1523.75|27
1732259590000|2024-11-22 07:13:10|1530|1524.1|1529.75|1523.85|1530.1|1524.2|1529.75|1523.85|15
1732259600000|2024-11-22 07:13:20|1529.8|1523.9|1530.7|1524.8|1530.7|1524.8|1529.75|1523.85|14
1732259610000|2024-11-22 07:13:30|1530.75|1524.85|1530.75|1524.85|1530.8|1524.9|1530.65|1524.75|13
1732259620000|2024-11-22 07:13:40|1530.8|1524.9|1531|1525.1|1531.05|1525.15|1530.75|1524.85|21
1732259630000|2024-11-22 07:13:50|1530.95|1525.05|1530.05|1524.15|1530.95|1525.05|1530.05|1524.15|6
1732259640000|2024-11-22 07:14:00|1530.1|1524.2|1530.45|1524.55|1530.65|1524.75|1530|1524.1|26
1732259650000|2024-11-22 07:14:10|1530.6|1524.7|1530.65|1524.75|1530.9|1525|1530.6|1524.7|8
1732259660000|2024-11-22 07:14:20|1530.7|1524.8|1530.65|1524.75|1530.7|1524.8|1530.65|1524.75|6
1732259670000|2024-11-22 07:14:30|1530.7|1524.8|1530.9|1525|1530.9|1525|1530.7|1524.8|9
1732259680000|2024-11-22 07:14:40|1530.95|1525.05|1530.6|1524.7|1530.95|1525.05|1530.55|1524.65|8
1732259690000|2024-11-22 07:14:50|1530.55|1524.65|1530.25|1524.35|1530.6|1524.7|1530.25|1524.35|9
1732259700000|2024-11-22 07:15:00|1529.75|1523.85|1529.6|1523.7|1529.75|1523.85|1529.6|1523.7|13
1732259710000|2024-11-22 07:15:10|1529.3|1523.4|1528.05|1522.15|1529.3|1523.4|1528.05|1522.15|14
1732259720000|2024-11-22 07:15:20|1528.2|1522.3|1528.9|1523|1528.95|1523.05|1528.05|1522.15|25
1732259730000|2024-11-22 07:15:30|1528.95|1523.05|1528.2|1522.3|1528.95|1523.05|1528.05|1522.15|23
1732259740000|2024-11-22 07:15:40|1528.1|1522.2|1528.55|1522.65|1528.55|1522.65|1527.48|1521.58|24
1732259750000|2024-11-22 07:15:50|1528.49|1522.59|1527.88|1521.98|1528.55|1522.65|1527.82|1521.92|25
1732259760000|2024-11-22 07:16:00|1527.86|1521.96|1529.2|1523.3|1529.3|1523.4|1527.81|1521.91|30
1732259770000|2024-11-22 07:16:10|1528.6|1522.7|1529.56|1523.66|1530|1524.1|1528.46|1522.56|30
1732259780000|2024-11-22 07:16:20|1529.54|1523.64|1530.35|1524.45|1530.35|1524.45|1529.51|1523.61|25
1732259790000|2024-11-22 07:16:30|1530.4|1524.5|1530.46|1524.56|1530.6|1524.7|1530.05|1524.15|21
1732259800000|2024-11-22 07:16:40|1530.51|1524.61|1530.83|1524.93|1531.65|1525.75|1530.46|1524.56|34
1732259810000|2024-11-22 07:16:50|1530.87|1524.97|1530.5|1524.6|1531.05|1525.15|1530.44|1524.54|29
1732259820000|2024-11-22 07:17:00|1530.48|1524.58|1530.47|1524.57|1530.5|1524.6|1529.7|1523.8|30
1732259830000|2024-11-22 07:17:10|1531|1525.1|1531.35|1525.45|1531.4|1525.5|1530.1|1524.2|32
1732259840000|2024-11-22 07:17:20|1531.4|1525.5|1532.35|1526.45|1532.38|1526.48|1531.36|1525.46|30
1732259850000|2024-11-22 07:17:30|1532.34|1526.44|1533.54|1527.64|1533.54|1527.64|1532.34|1526.44|33
1732259860000|2024-11-22 07:17:40|1533.49|1527.59|1534.29|1528.39|1534.29|1528.39|1533.41|1527.51|29
1732259870000|2024-11-22 07:17:50|1534.3|1528.4|1534.85|1528.95|1534.85|1528.95|1534.25|1528.35|25
1732259880000|2024-11-22 07:18:00|1534.75|1528.85|1535.1|1529.2|1535.1|1529.2|1534.6|1528.7|9
1732259890000|2024-11-22 07:18:10|1535.55|1529.65|1537|1531.1|1537.05|1531.15|1535.55|1529.65|19
1732259900000|2024-11-22 07:18:20|1537.05|1531.15|1537.65|1531.75|1537.65|1531.75|1536.6|1530.7|26
1732259910000|2024-11-22 07:18:30|1537.6|1531.7|1535.7|1529.8|1537.6|1531.7|1535.65|1529.75|14
1732259920000|2024-11-22 07:18:40|1535.55|1529.65|1535.95|1530.05|1535.95|1530.05|1535.55|1529.65|13
1732259930000|2024-11-22 07:18:50|1535.65|1529.75|1535.55|1529.65|1535.75|1529.85|1535.55|1529.65|11
1732259940000|2024-11-22 07:19:00|1535.45|1529.55|1534.25|1528.35|1535.45|1529.55|1533.6|1527.7|19
1732259950000|2024-11-22 07:19:10|1534.2|1528.3|1533.55|1527.65|1534.2|1528.3|1533.55|1527.65|13
1732259960000|2024-11-22 07:19:20|1533.45|1527.55|1532.55|1526.65|1533.45|1527.55|1532.55|1526.65|7
1732259970000|2024-11-22 07:19:30|1532.7|1526.8|1532.55|1526.65|1532.7|1526.8|1532.55|1526.65|14
1732259980000|2024-11-22 07:19:40|1532.6|1526.7|1533.2|1527.3|1533.2|1527.3|1532.55|1526.65|14
1732259990000|2024-11-22 07:19:50|1533.45|1527.55|1533.6|1527.7|1533.8|1527.9|1533.45|1527.55|7
1732260000000|2024-11-22 07:20:00|1533.45|1527.55|1533.4|1527.5|1533.45|1527.55|1532.7|1526.8|14
1732260010000|2024-11-22 07:20:10|1533.65|1527.75|1533.6|1527.7|1533.75|1527.85|1533.55|1527.65|13
1732260020000|2024-11-22 07:20:20|1533.45|1527.55|1532.6|1526.7|1533.45|1527.55|1532.6|1526.7|3
1732260030000|2024-11-22 07:20:30|1532.55|1526.65|1532.6|1526.7|1532.7|1526.8|1532.55|1526.65|21
1732260040000|2024-11-22 07:20:40|1532.55|1526.65|1533.5|1527.6|1533.5|1527.6|1532.55|1526.65|25
1732260050000|2024-11-22 07:20:50|1532.6|1526.7|1532.6|1526.7|1532.75|1526.85|1532.6|1526.7|11
1732260060000|2024-11-22 07:21:00|1532.65|1526.75|1532.55|1526.65|1532.65|1526.75|1532.55|1526.65|5
1732260070000|2024-11-22 07:21:10|1532.45|1526.55|1532.45|1526.55|1532.45|1526.55|1532.45|1526.55|1
1732260080000|2024-11-22 07:21:20|1531.65|1525.75|1532.65|1526.75|1532.65|1526.75|1531.65|1525.75|10
1732260090000|2024-11-22 07:21:30|1532.6|1526.7|1533.6|1527.7|1533.65|1527.75|1532.55|1526.65|15
1732260100000|2024-11-22 07:21:40|1534.3|1528.4|1534.4|1528.5|1534.4|1528.5|1533.55|1527.65|15
1732260110000|2024-11-22 07:21:50|1534.6|1528.7|1534.45|1528.55|1534.6|1528.7|1533.65|1527.75|8
1732260120000|2024-11-22 07:22:00|1533.95|1528.05|1533.55|1527.65|1534.45|1528.55|1533.55|1527.65|9
1732260130000|2024-11-22 07:22:10|1533.65|1527.75|1534.45|1528.55|1534.45|1528.55|1533.65|1527.75|4
1732260140000|2024-11-22 07:22:20|1534.6|1528.7|1534.55|1528.65|1535.1|1529.2|1534.55|1528.65|7
1732260150000|2024-11-22 07:22:30|1534.6|1528.7|1534.55|1528.65|1535.1|1529.2|1534.55|1528.65|14
1732260160000|2024-11-22 07:22:40|1534.6|1528.7|1533.55|1527.65|1534.6|1528.7|1533.55|1527.65|8
1732260170000|2024-11-22 07:22:50|1533.65|1527.75|1534.45|1528.55|1535.2|1529.3|1533.65|1527.75|19
1732260180000|2024-11-22 07:23:00|1533.55|1527.65|1533.55|1527.65|1533.55|1527.65|1533.55|1527.65|1
1732260190000|2024-11-22 07:23:10|1532.55|1526.65|1532.6|1526.7|1532.65|1526.75|1532.55|1526.65|11
1732260210000|2024-11-22 07:23:30|1532.45|1526.55|1532.55|1526.65|1532.65|1526.75|1532.45|1526.55|7
1732260220000|2024-11-22 07:23:40|1532.6|1526.7|1533.3|1527.4|1533.3|1527.4|1532.55|1526.65|9
1732260230000|2024-11-22 07:23:50|1533.6|1527.7|1534.45|1528.55|1534.55|1528.65|1533.6|1527.7|11
1732260240000|2024-11-22 07:24:00|1534.55|1528.65|1534.45|1528.55|1534.55|1528.65|1534.45|1528.55|2
1732260250000|2024-11-22 07:24:10|1534.55|1528.65|1534.6|1528.7|1534.6|1528.7|1534.55|1528.65|2
1732260260000|2024-11-22 07:24:20|1534.29|1528.39|1534.9|1529|1534.95|1529.05|1534.29|1528.39|24
1732260270000|2024-11-22 07:24:30|1535.32|1529.42|1535.43|1529.53|1536.25|1530.35|1535.2|1529.3|29
1732260280000|2024-11-22 07:24:40|1535.44|1529.54|1535.28|1529.38|1535.5|1529.6|1534.85|1528.95|34
1732260290000|2024-11-22 07:24:50|1535.25|1529.35|1535.24|1529.34|1535.28|1529.38|1535.2|1529.3|28
1732260300000|2024-11-22 07:25:00|1534.45|1528.55|1535.18|1529.28|1535.2|1529.3|1534.2|1528.3|23
1732260310000|2024-11-22 07:25:10|1535.13|1529.23|1534|1528.1|1535.15|1529.25|1534|1528.1|23
1732260320000|2024-11-22 07:25:20|1534.1|1528.2|1534.25|1528.35|1534.48|1528.58|1533.48|1527.58|29
1732260330000|2024-11-22 07:25:30|1534.27|1528.37|1533.45|1527.55|1534.32|1528.42|1533.25|1527.35|30
1732260340000|2024-11-22 07:25:40|1533.48|1527.58|1534.3|1528.4|1534.3|1528.4|1533.43|1527.53|19
1732260350000|2024-11-22 07:25:50|1534.2|1528.3|1534.39|1528.49|1534.44|1528.54|1534.2|1528.3|22
1732260360000|2024-11-22 07:26:00|1534.27|1528.37|1534.38|1528.48|1534.38|1528.48|1533.46|1527.56|22
1732260370000|2024-11-22 07:26:10|1534.36|1528.46|1535.33|1529.43|1535.41|1529.51|1534.36|1528.46|24
1732260380000|2024-11-22 07:26:20|1535.38|1529.48|1535.52|1529.62|1536.18|1530.28|1535.35|1529.45|30
1732260390000|2024-11-22 07:26:30|1535.48|1529.58|1535.75|1529.85|1536.42|1530.52|1535.48|1529.58|25
1732260400000|2024-11-22 07:26:40|1535.8|1529.9|1536.42|1530.52|1536.45|1530.55|1535.75|1529.85|28
1732260410000|2024-11-22 07:26:50|1536.47|1530.57|1536.48|1530.58|1536.75|1530.85|1536.46|1530.56|31
1732260420000|2024-11-22 07:27:00|1536.52|1530.62|1536.51|1530.61|1536.56|1530.66|1536.46|1530.56|19
1732260430000|2024-11-22 07:27:10|1536.49|1530.59|1536.43|1530.53|1536.49|1530.59|1536.22|1530.32|31
1732260440000|2024-11-22 07:27:20|1536.42|1530.52|1536.43|1530.53|1536.49|1530.59|1536.37|1530.47|29
1732260450000|2024-11-22 07:27:30|1536.45|1530.55|1536.33|1530.43|1536.47|1530.57|1535.95|1530.05|27
1732260460000|2024-11-22 07:27:40|1536.29|1530.39|1536.42|1530.52|1536.43|1530.53|1536.27|1530.37|26
1732260470000|2024-11-22 07:27:50|1536.47|1530.57|1536.37|1530.47|1536.47|1530.57|1536.37|1530.47|18
1732260480000|2024-11-22 07:28:00|1537.05|1531.15|1537.25|1531.35|1537.25|1531.35|1536.1|1530.2|34
1732260490000|2024-11-22 07:28:10|1537.33|1531.43|1539.27|1533.37|1539.3|1533.4|1537.2|1531.3|32
1732260500000|2024-11-22 07:28:20|1539.34|1533.44|1539.25|1533.35|1539.37|1533.47|1539.18|1533.28|17
1732260510000|2024-11-22 07:28:30|1539.23|1533.33|1539.38|1533.48|1539.41|1533.51|1538.85|1532.95|22
1732260520000|2024-11-22 07:28:40|1539.32|1533.42|1539.38|1533.48|1539.45|1533.55|1539.2|1533.3|27
1732260530000|2024-11-22 07:28:50|1539.4|1533.5|1540.1|1534.2|1540.33|1534.43|1539.36|1533.46|33
1732260540000|2024-11-22 07:29:00|1540.33|1534.43|1540.27|1534.37|1540.43|1534.53|1540|1534.1|28
1732260550000|2024-11-22 07:29:10|1540.19|1534.29|1540.25|1534.35|1540.34|1534.44|1540.19|1534.29|20
1732260560000|2024-11-22 07:29:20|1540.31|1534.41|1540.37|1534.47|1540.43|1534.53|1540.31|1534.41|25
1732260570000|2024-11-22 07:29:30|1540.33|1534.43|1541.3|1535.4|1541.3|1535.4|1540.33|1534.43|22
1732260580000|2024-11-22 07:29:40|1541.4|1535.5|1540.62|1534.72|1541.4|1535.5|1540.54|1534.64|16
1732260590000|2024-11-22 07:29:50|1540.67|1534.77|1541.1|1535.2|1541.2|1535.3|1540.5|1534.6|21
1732260600000|2024-11-22 07:30:00|1540.9|1535|1541.43|1535.53|1542.3|1536.4|1540.45|1534.55|20
1732260610000|2024-11-22 07:30:10|1541.44|1535.54|1542.37|1536.47|1542.45|1536.55|1541.43|1535.53|24
1732260620000|2024-11-22 07:30:20|1542.39|1536.49|1542.25|1536.35|1542.45|1536.55|1542.25|1536.35|12
1732260630000|2024-11-22 07:30:30|1542.37|1536.47|1543.39|1537.49|1543.43|1537.53|1542.37|1536.47|15
1732260640000|2024-11-22 07:30:40|1542.59|1536.69|1541.7|1535.8|1543.52|1537.62|1541.62|1535.72|36
1732260650000|2024-11-22 07:30:50|1541.55|1535.65|1544.05|1538.15|1544.39|1538.49|1541.53|1535.63|39
1732260660000|2024-11-22 07:31:00|1543.46|1537.56|1543.47|1537.57|1544.37|1538.47|1543.3|1537.4|37
1732260670000|2024-11-22 07:31:10|1543.46|1537.56|1543.7|1537.8|1543.85|1537.95|1543.35|1537.45|35
1732260680000|2024-11-22 07:31:20|1543.51|1537.61|1543.68|1537.78|1544.6|1538.7|1543.51|1537.61|32
1732260690000|2024-11-22 07:31:30|1543.7|1537.8|1544.71|1538.81|1544.95|1539.05|1543.5|1537.6|32
1732260700000|2024-11-22 07:31:40|1544.67|1538.77|1544.48|1538.58|1544.9|1539|1544.45|1538.55|29
1732260710000|2024-11-22 07:31:50|1544.47|1538.57|1544.63|1538.73|1544.76|1538.86|1544.4|1538.5|33
1732260720000|2024-11-22 07:32:00|1544.61|1538.71|1544.7|1538.8|1544.76|1538.86|1544.49|1538.59|28
1732260730000|2024-11-22 07:32:10|1544.66|1538.76|1544.74|1538.84|1545.75|1539.85|1544.66|1538.76|29
1732260740000|2024-11-22 07:32:20|1544.71|1538.81|1544.42|1538.52|1545.28|1539.38|1543.95|1538.05|27
1732260750000|2024-11-22 07:32:30|1544.38|1538.48|1543.1|1537.2|1544.4|1538.5|1542.45|1536.55|28
1732260760000|2024-11-22 07:32:40|1542.45|1536.55|1542.56|1536.66|1542.8|1536.9|1542.45|1536.55|28
1732260770000|2024-11-22 07:32:50|1542.53|1536.63|1542.36|1536.46|1542.58|1536.68|1542.15|1536.25|30
1732260780000|2024-11-22 07:33:00|1542.38|1536.48|1541.51|1535.61|1542.51|1536.61|1541.45|1535.55|37
1732260790000|2024-11-22 07:33:10|1541.46|1535.56|1541.54|1535.64|1541.8|1535.9|1541.44|1535.54|32
1732260800000|2024-11-22 07:33:20|1542.25|1536.35|1541.77|1535.87|1542.45|1536.55|1541.5|1535.6|33
1732260810000|2024-11-22 07:33:30|1541.73|1535.83|1541.36|1535.46|1541.77|1535.87|1541.36|1535.46|31
1732260820000|2024-11-22 07:33:40|1541.28|1535.38|1541|1535.1|1541.56|1535.66|1540.45|1534.55|30
1732260830000|2024-11-22 07:33:50|1541.15|1535.25|1542.22|1536.32|1542.22|1536.32|1541.15|1535.25|29
1732260840000|2024-11-22 07:34:00|1542.12|1536.22|1542.36|1536.46|1542.36|1536.46|1541.4|1535.5|25
1732260850000|2024-11-22 07:34:10|1542.3|1536.4|1542.49|1536.59|1542.49|1536.59|1542.25|1536.35|22
1732260860000|2024-11-22 07:34:20|1542.51|1536.61|1542.42|1536.52|1542.53|1536.63|1542.31|1536.41|26
1732260870000|2024-11-22 07:34:30|1542.36|1536.46|1541.56|1535.66|1542.36|1536.46|1541.4|1535.5|29
1732260880000|2024-11-22 07:34:40|1541.58|1535.68|1541.48|1535.58|1541.63|1535.73|1541.44|1535.54|30
1732260890000|2024-11-22 07:34:50|1541.46|1535.56|1541.69|1535.79|1542.1|1536.2|1541.46|1535.56|30
1732260900000|2024-11-22 07:35:00|1541.61|1535.71|1541.37|1535.47|1541.75|1535.85|1540.95|1535.05|30
1732260910000|2024-11-22 07:35:10|1541.34|1535.44|1542.45|1536.55|1542.55|1536.65|1541.34|1535.44|32
1732260920000|2024-11-22 07:35:20|1542.46|1536.56|1542.35|1536.45|1542.6|1536.7|1541.5|1535.6|28
1732260930000|2024-11-22 07:35:30|1542.4|1536.5|1541.6|1535.7|1542.7|1536.8|1541.51|1535.61|36
1732260940000|2024-11-22 07:35:40|1541.51|1535.61|1541.42|1535.52|1541.6|1535.7|1540.45|1534.55|29
1732260950000|2024-11-22 07:35:50|1541.37|1535.47|1541.34|1535.44|1541.46|1535.56|1541.3|1535.4|27
1732260960000|2024-11-22 07:36:00|1541.37|1535.47|1542.05|1536.15|1542.65|1536.75|1541.28|1535.38|35
1732260970000|2024-11-22 07:36:10|1541.95|1536.05|1542.5|1536.6|1542.5|1536.6|1541.95|1536.05|27
1732260980000|2024-11-22 07:36:20|1542.31|1536.41|1542.25|1536.35|1542.41|1536.51|1542.25|1536.35|24
1732260990000|2024-11-22 07:36:30|1542.35|1536.45|1541.59|1535.69|1542.35|1536.45|1541.45|1535.55|28
1732261000000|2024-11-22 07:36:40|1541.47|1535.57|1542.49|1536.59|1542.85|1536.95|1541.3|1535.4|32
1732261010000|2024-11-22 07:36:50|1542.5|1536.6|1541.49|1535.59|1542.5|1536.6|1541.42|1535.52|31
1732261020000|2024-11-22 07:37:00|1541.45|1535.55|1541.28|1535.38|1541.45|1535.55|1540.64|1534.74|34
1732261030000|2024-11-22 07:37:10|1541.25|1535.35|1540.45|1534.55|1541.32|1535.42|1540.45|1534.55|23
1732261040000|2024-11-22 07:37:20|1540.5|1534.6|1540.87|1534.97|1540.9|1535|1540.45|1534.55|19
1732261050000|2024-11-22 07:37:30|1541.37|1535.47|1540.6|1534.7|1541.45|1535.55|1540.47|1534.57|31
1732261060000|2024-11-22 07:37:40|1540.63|1534.73|1540.49|1534.59|1540.7|1534.8|1540.45|1534.55|26
1732261070000|2024-11-22 07:37:50|1540.55|1534.65|1540.61|1534.71|1540.85|1534.95|1540.25|1534.35|28
1732261080000|2024-11-22 07:38:00|1540.63|1534.73|1540.7|1534.8|1541.45|1535.55|1540.61|1534.71|26
1732261090000|2024-11-22 07:38:10|1540.68|1534.78|1541|1535.1|1541.3|1535.4|1540.59|1534.69|28
1732261100000|2024-11-22 07:38:20|1540.67|1534.77|1541.39|1535.49|1541.47|1535.57|1540.67|1534.77|30
1732261110000|2024-11-22 07:38:30|1541.35|1535.45|1541.43|1535.53|1541.43|1535.53|1541.34|1535.44|26
1732261120000|2024-11-22 07:38:40|1541.47|1535.57|1541.44|1535.54|1541.56|1535.66|1541.37|1535.47|24
1732261130000|2024-11-22 07:38:50|1541.49|1535.59|1542.2|1536.3|1542.2|1536.3|1541.39|1535.49|28
1732261140000|2024-11-22 07:39:00|1542.1|1536.2|1540.6|1534.7|1542.34|1536.44|1540.56|1534.66|23
1732261150000|2024-11-22 07:39:10|1540.5|1534.6|1541.3|1535.4|1541.41|1535.51|1540.46|1534.56|29
1732261160000|2024-11-22 07:39:20|1541.32|1535.42|1540.85|1534.95|1541.65|1535.75|1540.85|1534.95|22
1732261170000|2024-11-22 07:39:30|1541.16|1535.26|1540.58|1534.68|1541.22|1535.32|1540.45|1534.55|16
1732261180000|2024-11-22 07:39:40|1540.63|1534.73|1541.41|1535.51|1541.41|1535.51|1540.63|1534.73|15
1732261190000|2024-11-22 07:39:50|1541.34|1535.44|1541.43|1535.53|1541.51|1535.61|1541.34|1535.44|25
1732261200000|2024-11-22 07:40:00|1541.4|1535.5|1541.39|1535.49|1541.6|1535.7|1541.31|1535.41|23
1732261210000|2024-11-22 07:40:10|1541.41|1535.51|1541.36|1535.46|1541.47|1535.57|1541.27|1535.37|26
1732261220000|2024-11-22 07:40:20|1541.33|1535.43|1541.41|1535.51|1541.42|1535.52|1541.29|1535.39|19
1732261230000|2024-11-22 07:40:30|1541.42|1535.52|1542.48|1536.58|1542.65|1536.75|1541.41|1535.51|30
1732261240000|2024-11-22 07:40:40|1542.47|1536.57|1543.54|1537.64|1543.56|1537.66|1542.35|1536.45|23
1732261250000|2024-11-22 07:40:50|1543.59|1537.69|1542.42|1536.52|1543.59|1537.69|1542.42|1536.52|26
1732261260000|2024-11-22 07:41:00|1542.45|1536.55|1541.42|1535.52|1542.45|1536.55|1541.35|1535.45|32
1732261270000|2024-11-22 07:41:10|1541.41|1535.51|1541.68|1535.78|1541.7|1535.8|1541.41|1535.51|22
1732261280000|2024-11-22 07:41:20|1541.72|1535.82|1542.5|1536.6|1542.5|1536.6|1541.72|1535.82|19
1732261290000|2024-11-22 07:41:30|1542.53|1536.63|1542.55|1536.65|1542.6|1536.7|1542.44|1536.54|17
1732261300000|2024-11-22 07:41:40|1542.5|1536.6|1541.63|1535.73|1542.5|1536.6|1541.45|1535.55|21
1732261310000|2024-11-22 07:41:50|1541.85|1535.95|1541.67|1535.77|1542.4|1536.5|1541.62|1535.72|23
1732261320000|2024-11-22 07:42:00|1541.62|1535.72|1542.27|1536.37|1542.45|1536.55|1541.3|1535.4|30
1732261330000|2024-11-22 07:42:10|1542.24|1536.34|1541.45|1535.55|1542.32|1536.42|1541.45|1535.55|32
1732261340000|2024-11-22 07:42:20|1541.2|1535.3|1541.34|1535.44|1541.75|1535.85|1541.2|1535.3|21
1732261350000|2024-11-22 07:42:30|1541.38|1535.48|1540.48|1534.58|1541.38|1535.48|1540.45|1534.55|22
1732261360000|2024-11-22 07:42:40|1540.49|1534.59|1540.5|1534.6|1541|1535.1|1540.45|1534.55|23
1732261370000|2024-11-22 07:42:50|1540.48|1534.58|1540.36|1534.46|1540.57|1534.67|1540.34|1534.44|19
1732261380000|2024-11-22 07:43:00|1540.34|1534.44|1539.38|1533.48|1540.34|1534.44|1539|1533.1|26
1732261390000|2024-11-22 07:43:10|1539.39|1533.49|1539.47|1533.57|1539.5|1533.6|1539.15|1533.25|23
1732261400000|2024-11-22 07:43:20|1539.45|1533.55|1541.43|1535.53|1541.45|1535.55|1539.45|1533.55|33
1732261410000|2024-11-22 07:43:30|1541.4|1535.5|1540.45|1534.55|1541.43|1535.53|1540.45|1534.55|19
1732261420000|2024-11-22 07:43:40|1540.41|1534.51|1540.4|1534.5|1541.1|1535.2|1540|1534.1|34
1732261430000|2024-11-22 07:43:50|1540.35|1534.45|1540.47|1534.57|1540.55|1534.65|1540.35|1534.45|27
1732261440000|2024-11-22 07:44:00|1540.5|1534.6|1540.29|1534.39|1540.55|1534.65|1540.22|1534.32|24
1732261450000|2024-11-22 07:44:10|1540.39|1534.49|1539.45|1533.55|1540.54|1534.64|1539.45|1533.55|35
1732261460000|2024-11-22 07:44:20|1539.42|1533.52|1539.2|1533.3|1539.44|1533.54|1539.2|1533.3|17
1732261470000|2024-11-22 07:44:30|1539.22|1533.32|1539.24|1533.34|1539.34|1533.44|1539.2|1533.3|19
1732261480000|2024-11-22 07:44:40|1539.27|1533.37|1539.25|1533.35|1539.31|1533.41|1538.45|1532.55|29
1732261490000|2024-11-22 07:44:50|1539.34|1533.44|1539.34|1533.44|1539.45|1533.55|1539.27|1533.37|18
1732261500000|2024-11-22 07:45:00|1539.29|1533.39|1539.25|1533.35|1539.85|1533.95|1539.05|1533.15|27
1732261510000|2024-11-22 07:45:10|1539.28|1533.38|1539.25|1533.35|1539.52|1533.62|1539.22|1533.32|26
1732261520000|2024-11-22 07:45:20|1539.32|1533.42|1539.15|1533.25|1539.65|1533.75|1538.95|1533.05|22
1732261530000|2024-11-22 07:45:30|1539.25|1533.35|1539.55|1533.65|1539.85|1533.95|1539.25|1533.35|34
1732261540000|2024-11-22 07:45:40|1539.48|1533.58|1539.5|1533.6|1539.65|1533.75|1539.45|1533.55|21
1732261550000|2024-11-22 07:45:50|1539.39|1533.49|1540.45|1534.55|1540.45|1534.55|1539.05|1533.15|22
1732261560000|2024-11-22 07:46:00|1540.19|1534.29|1539.44|1533.54|1540.19|1534.29|1539.42|1533.52|31
1732261570000|2024-11-22 07:46:10|1539.47|1533.57|1540.48|1534.58|1540.48|1534.58|1539.35|1533.45|31
1732261580000|2024-11-22 07:46:20|1540.45|1534.55|1541.35|1535.45|1541.35|1535.45|1540.4|1534.5|29
1732261590000|2024-11-22 07:46:30|1541.23|1535.33|1540.36|1534.46|1541.29|1535.39|1540.15|1534.25|30
1732261600000|2024-11-22 07:46:40|1540.31|1534.41|1539.48|1533.58|1540.31|1534.41|1539.15|1533.25|19
1732261610000|2024-11-22 07:46:50|1539.44|1533.54|1539.37|1533.47|1539.48|1533.58|1539.32|1533.42|28
1732261620000|2024-11-22 07:47:00|1539.34|1533.44|1539.48|1533.58|1539.48|1533.58|1539.32|1533.42|20
1732261630000|2024-11-22 07:47:10|1539.52|1533.62|1539.32|1533.42|1539.54|1533.64|1539.32|1533.42|27
1732261640000|2024-11-22 07:47:20|1539.37|1533.47|1539.24|1533.34|1539.37|1533.47|1539.24|1533.34|17
1732261650000|2024-11-22 07:47:30|1539.23|1533.33|1538.41|1532.51|1539.23|1533.33|1538.35|1532.45|13
1732261660000|2024-11-22 07:47:40|1538.4|1532.5|1538.39|1532.49|1538.49|1532.59|1538.37|1532.47|21
1732261670000|2024-11-22 07:47:50|1538.37|1532.47|1539.2|1533.3|1539.2|1533.3|1538.35|1532.45|26
1732261680000|2024-11-22 07:48:00|1538.65|1532.75|1538.44|1532.54|1538.7|1532.8|1538.15|1532.25|25
1732261690000|2024-11-22 07:48:10|1538.42|1532.52|1538.41|1532.51|1538.42|1532.52|1538.1|1532.2|29
1732261700000|2024-11-22 07:48:20|1538.35|1532.45|1537.49|1531.59|1538.41|1532.51|1537.45|1531.55|22
1732261710000|2024-11-22 07:48:30|1537.5|1531.6|1535.47|1529.57|1537.5|1531.6|1535.47|1529.57|31
1732261720000|2024-11-22 07:48:40|1535.5|1529.6|1534.6|1528.7|1535.5|1529.6|1534.6|1528.7|27
1732261730000|2024-11-22 07:48:50|1534.65|1528.75|1534.37|1528.47|1534.65|1528.75|1534.2|1528.3|20
1732261740000|2024-11-22 07:49:00|1534.16|1528.26|1534.52|1528.62|1534.8|1528.9|1533.45|1527.55|29
1732261750000|2024-11-22 07:49:10|1534.55|1528.65|1534.24|1528.34|1535.45|1529.55|1533.64|1527.74|32
1732261760000|2024-11-22 07:49:20|1534.34|1528.44|1533.41|1527.51|1534.55|1528.65|1533.05|1527.15|33
1732261770000|2024-11-22 07:49:30|1533.36|1527.46|1533.5|1527.6|1533.55|1527.65|1533.34|1527.44|22
1732261780000|2024-11-22 07:49:40|1533.51|1527.61|1533.54|1527.64|1534.41|1528.51|1533.45|1527.55|25
1732261790000|2024-11-22 07:49:50|1533.51|1527.61|1534.51|1528.61|1534.7|1528.8|1533.51|1527.61|27
1732261800000|2024-11-22 07:50:00|1534.52|1528.62|1534.64|1528.74|1536.4|1530.5|1534.48|1528.58|33
1732261810000|2024-11-22 07:50:10|1534.75|1528.85|1533.55|1527.65|1535.36|1529.46|1533.45|1527.55|28
1732261820000|2024-11-22 07:50:20|1533.45|1527.55|1533.46|1527.56|1534.1|1528.2|1533.44|1527.54|35
1732261830000|2024-11-22 07:50:30|1533.47|1527.57|1532.63|1526.73|1533.47|1527.57|1532.61|1526.71|30
1732261840000|2024-11-22 07:50:40|1532.45|1526.55|1532.39|1526.49|1532.75|1526.85|1532.35|1526.45|25
1732261850000|2024-11-22 07:50:50|1532.37|1526.47|1532.3|1526.4|1532.51|1526.61|1531.45|1525.55|29
1732261860000|2024-11-22 07:51:00|1532.36|1526.46|1532.53|1526.63|1533.41|1527.51|1532.28|1526.38|33
1732261870000|2024-11-22 07:51:10|1532.5|1526.6|1532.37|1526.47|1532.5|1526.6|1532|1526.1|26
1732261880000|2024-11-22 07:51:20|1532.45|1526.55|1532.65|1526.75|1533.15|1527.25|1532.35|1526.45|24
1732261890000|2024-11-22 07:51:30|1532.63|1526.73|1533.45|1527.55|1533.85|1527.95|1532.5|1526.6|31
1732261900000|2024-11-22 07:51:40|1534.05|1528.15|1532.53|1526.63|1534.05|1528.15|1532.53|1526.63|24
1732261910000|2024-11-22 07:51:50|1532.54|1526.64|1531.56|1525.66|1533.1|1527.2|1531.45|1525.55|30
1732261920000|2024-11-22 07:52:00|1531.5|1525.6|1532.41|1526.51|1534.16|1528.26|1531.5|1525.6|31
1732261930000|2024-11-22 07:52:10|1532.42|1526.52|1531.63|1525.73|1532.5|1526.6|1531.63|1525.73|25
1732261940000|2024-11-22 07:52:20|1531.65|1525.75|1530.68|1524.78|1531.65|1525.75|1530.64|1524.74|26
1732261950000|2024-11-22 07:52:30|1530.7|1524.8|1530.49|1524.59|1530.7|1524.8|1530.42|1524.52|31
1732261960000|2024-11-22 07:52:40|1530.45|1524.55|1530.61|1524.71|1530.7|1524.8|1530.43|1524.53|31
1732261970000|2024-11-22 07:52:50|1531|1525.1|1530.66|1524.76|1531.5|1525.6|1530.66|1524.76|34
1732261980000|2024-11-22 07:53:00|1530.75|1524.85|1530.53|1524.63|1531.29|1525.39|1530.25|1524.35|32
1732261990000|2024-11-22 07:53:10|1530.59|1524.69|1532.22|1526.32|1532.22|1526.32|1530.55|1524.65|36
1732262000000|2024-11-22 07:53:20|1532.12|1526.22|1531.69|1525.79|1532.3|1526.4|1531.52|1525.62|29
1732262010000|2024-11-22 07:53:30|1531.72|1525.82|1531.39|1525.49|1531.73|1525.83|1530.82|1524.92|33
1732262020000|2024-11-22 07:53:40|1531.37|1525.47|1531.56|1525.66|1532.48|1526.58|1531.37|1525.47|31
1732262030000|2024-11-22 07:53:50|1531.54|1525.64|1531.39|1525.49|1531.6|1525.7|1531|1525.1|33
1732262040000|2024-11-22 07:54:00|1531.35|1525.45|1531.15|1525.25|1531.39|1525.49|1530.54|1524.64|29
1732262050000|2024-11-22 07:54:10|1531.32|1525.42|1530.7|1524.8|1531.45|1525.55|1530.59|1524.69|26
1732262060000|2024-11-22 07:54:20|1530.79|1524.89|1531.29|1525.39|1531.43|1525.53|1530.79|1524.89|23
1732262070000|2024-11-22 07:54:30|1531.3|1525.4|1529.35|1523.45|1531.3|1525.4|1529.35|1523.45|21
1732262080000|2024-11-22 07:54:40|1529.45|1523.55|1529.54|1523.64|1529.6|1523.7|1529.43|1523.53|25
1732262090000|2024-11-22 07:54:50|1529.51|1523.61|1529.5|1523.6|1529.75|1523.85|1529.43|1523.53|25
1732262100000|2024-11-22 07:55:00|1529.48|1523.58|1529.5|1523.6|1529.62|1523.72|1529.45|1523.55|23
1732262110000|2024-11-22 07:55:10|1529.53|1523.63|1529.59|1523.69|1530.45|1524.55|1529.51|1523.61|33
1732262120000|2024-11-22 07:55:20|1529.51|1523.61|1529.69|1523.79|1530.45|1524.55|1529.51|1523.61|29
1732262130000|2024-11-22 07:55:30|1529.66|1523.76|1529.79|1523.89|1529.83|1523.93|1529.54|1523.64|27
1732262140000|2024-11-22 07:55:40|1529.83|1523.93|1530.31|1524.41|1530.53|1524.63|1529.83|1523.93|33
1732262150000|2024-11-22 07:55:50|1530.25|1524.35|1530.35|1524.45|1530.37|1524.47|1529.71|1523.81|33
1732262160000|2024-11-22 07:56:00|1530.37|1524.47|1530.39|1524.49|1530.44|1524.54|1529.82|1523.92|34
1732262170000|2024-11-22 07:56:10|1530.38|1524.48|1529.15|1523.25|1530.38|1524.48|1529.15|1523.25|33
1732262180000|2024-11-22 07:56:20|1529.32|1523.42|1529.57|1523.67|1529.9|1524|1529.32|1523.42|29
1732262190000|2024-11-22 07:56:30|1529.54|1523.64|1528.45|1522.55|1529.55|1523.65|1528.45|1522.55|30
1732262200000|2024-11-22 07:56:40|1528.48|1522.58|1529.6|1523.7|1529.75|1523.85|1528.48|1522.58|28
1732262210000|2024-11-22 07:56:50|1529.35|1523.45|1530.48|1524.58|1530.65|1524.75|1529.35|1523.45|32
1732262220000|2024-11-22 07:57:00|1530.5|1524.6|1529.5|1523.6|1530.5|1524.6|1529.46|1523.56|32
1732262230000|2024-11-22 07:57:10|1529.45|1523.55|1529.4|1523.5|1529.6|1523.7|1529.4|1523.5|29
1732262240000|2024-11-22 07:57:20|1529.43|1523.53|1528.54|1522.64|1529.5|1523.6|1528.46|1522.56|31
1732262250000|2024-11-22 07:57:30|1528.62|1522.72|1529.29|1523.39|1529.29|1523.39|1528.45|1522.55|31
1732262260000|2024-11-22 07:57:40|1529.24|1523.34|1528.5|1522.6|1529.29|1523.39|1528.45|1522.55|27
1732262270000|2024-11-22 07:57:50|1528.49|1522.59|1528.35|1522.45|1528.49|1522.59|1528.05|1522.15|27
1732262280000|2024-11-22 07:58:00|1528.4|1522.5|1526.95|1521.05|1528.43|1522.53|1526.5|1520.6|24
1732262290000|2024-11-22 07:58:10|1527.45|1521.55|1526.51|1520.61|1527.45|1521.55|1526.4|1520.5|33
1732262300000|2024-11-22 07:58:20|1526.42|1520.52|1525.54|1519.64|1526.42|1520.52|1525.43|1519.53|32
1732262310000|2024-11-22 07:58:30|1525.52|1519.62|1524.73|1518.83|1525.57|1519.67|1524.45|1518.55|22
1732262320000|2024-11-22 07:58:40|1524.74|1518.84|1525.28|1519.38|1525.47|1519.57|1524.74|1518.84|31
1732262330000|2024-11-22 07:58:50|1524.8|1518.9|1524.42|1518.52|1524.84|1518.94|1524.42|1518.52|25
1732262340000|2024-11-22 07:59:00|1524.44|1518.54|1525|1519.1|1525|1519.1|1524.25|1518.35|28
1732262350000|2024-11-22 07:59:10|1525.45|1519.55|1524.53|1518.63|1525.65|1519.75|1524.3|1518.4|30
1732262360000|2024-11-22 07:59:20|1524.49|1518.59|1524.45|1518.55|1525.41|1519.51|1524.45|1518.55|29
1732262370000|2024-11-22 07:59:30|1524.5|1518.6|1525.41|1519.51|1525.45|1519.55|1524.5|1518.6|11
1732262380000|2024-11-22 07:59:40|1525.39|1519.49|1524.64|1518.74|1525.46|1519.56|1524.49|1518.59|17
1732262390000|2024-11-22 07:59:50|1524.55|1518.65|1524.51|1518.61|1524.62|1518.72|1524.45|1518.55|32
1732262400000|2024-11-22 08:00:00|1524.52|1518.62|1526.41|1520.51|1526.41|1520.51|1524.45|1518.55|28
1732262410000|2024-11-22 08:00:10|1526.39|1520.49|1525.49|1519.59|1527.85|1521.95|1525.47|1519.57|34
1732262420000|2024-11-22 08:00:20|1525.47|1519.57|1525.56|1519.66|1526.41|1520.51|1525.4|1519.5|30
1732262430000|2024-11-22 08:00:30|1525.75|1519.85|1526.5|1520.6|1526.5|1520.6|1525.51|1519.61|26
1732262440000|2024-11-22 08:00:40|1526.45|1520.55|1526.5|1520.6|1526.75|1520.85|1525.78|1519.88|33
1732262450000|2024-11-22 08:00:50|1526.48|1520.58|1527.49|1521.59|1527.8|1521.9|1526.48|1520.58|25
1732262460000|2024-11-22 08:01:00|1527.47|1521.57|1525.6|1519.7|1527.49|1521.59|1525.29|1519.39|37
1732262470000|2024-11-22 08:01:10|1526.25|1520.35|1525.9|1520|1526.5|1520.6|1525.45|1519.55|27
1732262480000|2024-11-22 08:01:20|1525.95|1520.05|1527.91|1522.01|1528.3|1522.4|1525.53|1519.63|30
1732262490000|2024-11-22 08:01:30|1527.95|1522.05|1527.45|1521.55|1528.43|1522.53|1527.25|1521.35|28
1732262500000|2024-11-22 08:01:40|1527.2|1521.3|1527.44|1521.54|1527.52|1521.62|1526.61|1520.71|27
1732262510000|2024-11-22 08:01:50|1527.49|1521.59|1527.7|1521.8|1528.44|1522.54|1527.45|1521.55|24
1732262520000|2024-11-22 08:02:00|1527.68|1521.78|1527.73|1521.83|1528.42|1522.52|1527.67|1521.77|30
1732262530000|2024-11-22 08:02:10|1527.84|1521.94|1528.44|1522.54|1528.44|1522.54|1527.78|1521.88|27
1732262540000|2024-11-22 08:02:20|1528.43|1522.53|1528.46|1522.56|1528.54|1522.64|1528.42|1522.52|19
1732262550000|2024-11-22 08:02:30|1528.48|1522.58|1528.53|1522.63|1528.75|1522.85|1528.44|1522.54|22
1732262560000|2024-11-22 08:02:40|1528.57|1522.67|1529.65|1523.75|1530.33|1524.43|1528.53|1522.63|22
1732262570000|2024-11-22 08:02:50|1529.6|1523.7|1528.42|1522.52|1530.5|1524.6|1528.42|1522.52|20
1732262580000|2024-11-22 08:03:00|1528.43|1522.53|1529.45|1523.55|1529.6|1523.7|1528.4|1522.5|27
1732262590000|2024-11-22 08:03:10|1529.47|1523.57|1529.66|1523.76|1530.4|1524.5|1529.45|1523.55|24
1732262600000|2024-11-22 08:03:20|1529.69|1523.79|1529.39|1523.49|1529.71|1523.81|1529.1|1523.2|33
1732262610000|2024-11-22 08:03:30|1529.45|1523.55|1529.44|1523.54|1530.5|1524.6|1529.05|1523.15|24
1732262620000|2024-11-22 08:03:40|1529.47|1523.57|1529.81|1523.91|1530.3|1524.4|1529.47|1523.57|19
1732262630000|2024-11-22 08:03:50|1529.74|1523.84|1529.44|1523.54|1530.2|1524.3|1529|1523.1|28
1732262640000|2024-11-22 08:04:00|1529.45|1523.55|1528.95|1523.05|1529.51|1523.61|1528.64|1522.74|27
1732262650000|2024-11-22 08:04:10|1528.75|1522.85|1529.45|1523.55|1529.47|1523.57|1528.75|1522.85|28
1732262660000|2024-11-22 08:04:20|1529.44|1523.54|1528.65|1522.75|1529.44|1523.54|1528.62|1522.72|32
1732262670000|2024-11-22 08:04:30|1528.67|1522.77|1529.42|1523.52|1529.47|1523.57|1528.67|1522.77|20
1732262680000|2024-11-22 08:04:40|1529.44|1523.54|1528.7|1522.8|1529.49|1523.59|1528.67|1522.77|26
1732262690000|2024-11-22 08:04:50|1528.68|1522.78|1528.62|1522.72|1529.05|1523.15|1528.42|1522.52|31
1732262700000|2024-11-22 08:05:00|1528.63|1522.73|1527.75|1521.85|1528.63|1522.73|1527.65|1521.75|24
1732262710000|2024-11-22 08:05:10|1527.77|1521.87|1527.58|1521.68|1528.5|1522.6|1527.58|1521.68|25
1732262720000|2024-11-22 08:05:20|1527.61|1521.71|1527.63|1521.73|1527.75|1521.85|1527.56|1521.66|20
1732262730000|2024-11-22 08:05:30|1527.61|1521.71|1527.48|1521.58|1527.8|1521.9|1527.25|1521.35|28
1732262740000|2024-11-22 08:05:40|1527.49|1521.59|1527.35|1521.45|1527.68|1521.78|1527.15|1521.25|20
1732262750000|2024-11-22 08:05:50|1527.33|1521.43|1526.48|1520.58|1527.37|1521.47|1526.48|1520.58|21
1732262760000|2024-11-22 08:06:00|1526.54|1520.64|1526.61|1520.71|1526.65|1520.75|1526.49|1520.59|21
1732262770000|2024-11-22 08:06:10|1526.63|1520.73|1526.54|1520.64|1526.78|1520.88|1526.5|1520.6|28
1732262780000|2024-11-22 08:06:20|1526.53|1520.63|1526.63|1520.73|1526.68|1520.78|1526.48|1520.58|25
1732262790000|2024-11-22 08:06:30|1526.62|1520.72|1526|1520.1|1526.67|1520.77|1526|1520.1|35
1732262800000|2024-11-22 08:06:40|1525.78|1519.88|1525.48|1519.58|1525.78|1519.88|1525.2|1519.3|24
1732262810000|2024-11-22 08:06:50|1525.45|1519.55|1525.37|1519.47|1525.6|1519.7|1525.1|1519.2|21
1732262820000|2024-11-22 08:07:00|1525.43|1519.53|1525.58|1519.68|1525.7|1519.8|1525.43|1519.53|22
1732262830000|2024-11-22 08:07:10|1525.6|1519.7|1525.54|1519.64|1525.68|1519.78|1525.49|1519.59|22
1732262840000|2024-11-22 08:07:20|1525.47|1519.57|1524.99|1519.09|1525.5|1519.6|1524.82|1518.92|28
1732262850000|2024-11-22 08:07:30|1524.96|1519.06|1525.48|1519.58|1525.65|1519.75|1524.96|1519.06|15
1732262860000|2024-11-22 08:07:40|1525.5|1519.6|1526.37|1520.47|1526.39|1520.49|1525.46|1519.56|25
1732262870000|2024-11-22 08:07:50|1526.39|1520.49|1525.46|1519.56|1526.41|1520.51|1525.37|1519.47|28
1732262880000|2024-11-22 08:08:00|1525.42|1519.52|1525.44|1519.54|1525.52|1519.62|1525.2|1519.3|22
1732262890000|2024-11-22 08:08:10|1525.48|1519.58|1524.5|1518.6|1525.48|1519.58|1524.5|1518.6|17
1732262900000|2024-11-22 08:08:20|1524.52|1518.62|1525.51|1519.61|1525.51|1519.61|1524.49|1518.59|32
1732262910000|2024-11-22 08:08:30|1525.5|1519.6|1526.34|1520.44|1526.34|1520.44|1525.47|1519.57|28
1732262920000|2024-11-22 08:08:40|1526.36|1520.46|1525.73|1519.83|1526.47|1520.57|1525.62|1519.72|23
1732262930000|2024-11-22 08:08:50|1525.9|1520|1525.54|1519.64|1526.48|1520.58|1525.45|1519.55|25
1732262940000|2024-11-22 08:09:00|1525.52|1519.62|1527.5|1521.6|1527.5|1521.6|1525.51|1519.61|30
1732262950000|2024-11-22 08:09:10|1527.46|1521.56|1528.36|1522.46|1528.45|1522.55|1527.46|1521.56|27
1732262960000|2024-11-22 08:09:20|1528.37|1522.47|1527.37|1521.47|1528.4|1522.5|1527.15|1521.25|25
1732262970000|2024-11-22 08:09:30|1527.43|1521.53|1527.78|1521.88|1527.85|1521.95|1527.38|1521.48|24
1732262980000|2024-11-22 08:09:40|1527.7|1521.8|1527.59|1521.69|1528.1|1522.2|1527.57|1521.67|34
1732262990000|2024-11-22 08:09:50|1527.65|1521.75|1528.47|1522.57|1528.47|1522.57|1527.65|1521.75|17
1732263000000|2024-11-22 08:10:00|1528.48|1522.58|1527.78|1521.88|1528.49|1522.59|1527.65|1521.75|22
1732263010000|2024-11-22 08:10:10|1527.9|1522|1525.82|1519.92|1527.9|1522|1525.82|1519.92|27
1732263020000|2024-11-22 08:10:20|1525.88|1519.98|1525.48|1519.58|1525.88|1519.98|1525.45|1519.55|23
1732263030000|2024-11-22 08:10:30|1525.35|1519.45|1525.3|1519.4|1525.58|1519.68|1525.3|1519.4|25
1732263040000|2024-11-22 08:10:40|1525.46|1519.56|1525.56|1519.66|1526.34|1520.44|1525.44|1519.54|22
1732263050000|2024-11-22 08:10:50|1525.95|1520.05|1525.5|1519.6|1526.49|1520.59|1525.5|1519.6|28
1732263060000|2024-11-22 08:11:00|1525.51|1519.61|1525.81|1519.91|1526.42|1520.52|1525.45|1519.55|35
1732263070000|2024-11-22 08:11:10|1526.32|1520.42|1526.43|1520.53|1526.51|1520.61|1526.32|1520.42|25
1732263080000|2024-11-22 08:11:20|1526.48|1520.58|1527.47|1521.57|1527.65|1521.75|1526.48|1520.58|21
1732263090000|2024-11-22 08:11:30|1527.46|1521.56|1526.53|1520.63|1527.47|1521.57|1526.53|1520.63|28
1732263100000|2024-11-22 08:11:40|1526.54|1520.64|1527.53|1521.63|1527.6|1521.7|1526.45|1520.55|17
1732263110000|2024-11-22 08:11:50|1527.5|1521.6|1527.45|1521.55|1528.32|1522.42|1527.45|1521.55|22
1732263120000|2024-11-22 08:12:00|1527.52|1521.62|1527.67|1521.77|1527.9|1522|1527.45|1521.55|24
1732263130000|2024-11-22 08:12:10|1527.68|1521.78|1527.84|1521.94|1528.4|1522.5|1527.67|1521.77|11
1732263140000|2024-11-22 08:12:20|1527.7|1521.8|1527.22|1521.32|1527.7|1521.8|1526.62|1520.72|33
1732263150000|2024-11-22 08:12:30|1527.26|1521.36|1527.41|1521.51|1527.48|1521.58|1526.73|1520.83|14
1732263160000|2024-11-22 08:12:40|1527.43|1521.53|1527.44|1521.54|1527.51|1521.61|1527.39|1521.49|25
1732263170000|2024-11-22 08:12:50|1527.42|1521.52|1527.41|1521.51|1527.46|1521.56|1527.37|1521.47|17
1732263180000|2024-11-22 08:13:00|1527.46|1521.56|1526.63|1520.73|1527.46|1521.56|1526.45|1520.55|32
1732263190000|2024-11-22 08:13:10|1526.65|1520.75|1526.38|1520.48|1527.37|1521.47|1526.25|1520.35|28
1732263200000|2024-11-22 08:13:20|1526.46|1520.56|1526.41|1520.51|1526.47|1520.57|1526.39|1520.49|14
1732263210000|2024-11-22 08:13:30|1526.39|1520.49|1525.46|1519.56|1526.41|1520.51|1525.3|1519.4|22
1732263220000|2024-11-22 08:13:40|1525.3|1519.4|1525.46|1519.56|1525.55|1519.65|1525.3|1519.4|21
1732263230000|2024-11-22 08:13:50|1525.47|1519.57|1525.42|1519.52|1525.49|1519.59|1525.41|1519.51|19
1732263240000|2024-11-22 08:14:00|1525.5|1519.6|1527.49|1521.59|1527.51|1521.61|1525.46|1519.56|26
1732263250000|2024-11-22 08:14:10|1527.5|1521.6|1527.8|1521.9|1528.34|1522.44|1527.44|1521.54|24
1732263260000|2024-11-22 08:14:20|1527.85|1521.95|1529.2|1523.3|1529.5|1523.6|1527.68|1521.78|31
1732263270000|2024-11-22 08:14:30|1528.94|1523.04|1529.65|1523.75|1529.8|1523.9|1528.94|1523.04|17
1732263280000|2024-11-22 08:14:40|1529.7|1523.8|1529.18|1523.28|1529.95|1524.05|1528.73|1522.83|29
1732263290000|2024-11-22 08:14:50|1529.44|1523.54|1529.46|1523.56|1529.6|1523.7|1529.42|1523.52|19
1732263300000|2024-11-22 08:15:00|1529.36|1523.46|1527.44|1521.54|1529.36|1523.46|1527.15|1521.25|32
1732263310000|2024-11-22 08:15:10|1527.48|1521.58|1527.48|1521.58|1527.85|1521.95|1527.44|1521.54|27
1732263320000|2024-11-22 08:15:20|1527.44|1521.54|1527.6|1521.7|1528|1522.1|1527.44|1521.54|26
1732263330000|2024-11-22 08:15:30|1527.55|1521.65|1527.47|1521.57|1527.64|1521.74|1527.42|1521.52|22
1732263340000|2024-11-22 08:15:40|1527.46|1521.56|1528.43|1522.53|1528.44|1522.54|1527.43|1521.53|32
1732263350000|2024-11-22 08:15:50|1528.44|1522.54|1529.68|1523.78|1529.8|1523.9|1528.41|1522.51|22
1732263360000|2024-11-22 08:16:00|1529.9|1524|1530.35|1524.45|1531.27|1525.37|1529.5|1523.6|35
1732263370000|2024-11-22 08:16:10|1530.25|1524.35|1531.45|1525.55|1531.51|1525.61|1529.47|1523.57|28
1732263380000|2024-11-22 08:16:20|1531.9|1526|1531.35|1525.45|1531.9|1526|1531.35|1525.45|21
1732263390000|2024-11-22 08:16:30|1531.47|1525.57|1532.29|1526.39|1532.29|1526.39|1531.43|1525.53|26
1732263400000|2024-11-22 08:16:40|1532.41|1526.51|1531.73|1525.83|1532.43|1526.53|1531.5|1525.6|29
1732263410000|2024-11-22 08:16:50|1531.65|1525.75|1531.41|1525.51|1532.43|1526.53|1531.37|1525.47|29
1732263420000|2024-11-22 08:17:00|1531.15|1525.25|1531.5|1525.6|1531.5|1525.6|1531.15|1525.25|21
1732263430000|2024-11-22 08:17:10|1531.49|1525.59|1531.4|1525.5|1531.8|1525.9|1531.4|1525.5|20
1732263440000|2024-11-22 08:17:20|1531.42|1525.52|1531.45|1525.55|1531.55|1525.65|1530.59|1524.69|27
1732263450000|2024-11-22 08:17:30|1531.43|1525.53|1531.8|1525.9|1531.8|1525.9|1531.41|1525.51|27
1732263460000|2024-11-22 08:17:40|1531.9|1526|1531.47|1525.57|1531.9|1526|1531.43|1525.53|25
1732263470000|2024-11-22 08:17:50|1531.05|1525.15|1530.68|1524.78|1531.05|1525.15|1530.58|1524.68|29
1732263480000|2024-11-22 08:18:00|1530.55|1524.65|1530.45|1524.55|1531.43|1525.53|1530.4|1524.5|25
1732263490000|2024-11-22 08:18:10|1530.48|1524.58|1529.49|1523.59|1530.51|1524.61|1529.4|1523.5|28
1732263500000|2024-11-22 08:18:20|1529.5|1523.6|1530.7|1524.8|1531.32|1525.42|1529.48|1523.58|25
1732263510000|2024-11-22 08:18:30|1530.57|1524.67|1530.55|1524.65|1531|1525.1|1530.5|1524.6|24
1732263520000|2024-11-22 08:18:40|1530.57|1524.67|1529.65|1523.75|1530.57|1524.67|1529.58|1523.68|26
1732263530000|2024-11-22 08:18:50|1529.5|1523.6|1529.73|1523.83|1529.74|1523.84|1529.44|1523.54|16
1732263540000|2024-11-22 08:19:00|1529.78|1523.88|1529.5|1523.6|1529.8|1523.9|1528.65|1522.75|32
1732263550000|2024-11-22 08:19:10|1529.54|1523.64|1529.48|1523.58|1529.75|1523.85|1529.35|1523.45|28
1732263560000|2024-11-22 08:19:20|1529.46|1523.56|1529.49|1523.59|1529.55|1523.65|1529.46|1523.56|18
1732263570000|2024-11-22 08:19:30|1529.5|1523.6|1529.49|1523.59|1529.55|1523.65|1529.42|1523.52|24
1732263580000|2024-11-22 08:19:40|1529.48|1523.58|1530.5|1524.6|1531.1|1525.2|1529.48|1523.58|18
1732263590000|2024-11-22 08:19:50|1530.47|1524.57|1529.67|1523.77|1530.47|1524.57|1529.65|1523.75|24
1732263600000|2024-11-22 08:20:00|1529.73|1523.83|1529.49|1523.59|1530.5|1524.6|1529.49|1523.59|33
1732263610000|2024-11-22 08:20:10|1529.46|1523.56|1528.49|1522.59|1529.46|1523.56|1528.3|1522.4|32
1732263620000|2024-11-22 08:20:20|1528.51|1522.61|1530.49|1524.59|1530.55|1524.65|1528.48|1522.58|26
1732263630000|2024-11-22 08:20:30|1530.55|1524.65|1530.6|1524.7|1530.6|1524.7|1530.1|1524.2|16
1732263640000|2024-11-22 08:20:40|1530.8|1524.9|1530.5|1524.6|1530.8|1524.9|1530.44|1524.54|18
1732263650000|2024-11-22 08:20:50|1530.49|1524.59|1530.48|1524.58|1530.57|1524.67|1530.45|1524.55|21
1732263660000|2024-11-22 08:21:00|1530.51|1524.61|1530.49|1524.59|1530.54|1524.64|1530.37|1524.47|20
1732263670000|2024-11-22 08:21:10|1530.8|1524.9|1529.67|1523.77|1531|1525.1|1529.65|1523.75|28
1732263680000|2024-11-22 08:21:20|1529.7|1523.8|1528.3|1522.4|1530.5|1524.6|1528.3|1522.4|31
1732263690000|2024-11-22 08:21:30|1528.51|1522.61|1529.41|1523.51|1529.41|1523.51|1528.48|1522.58|30
1732263700000|2024-11-22 08:21:40|1529.32|1523.42|1528.65|1522.75|1529.45|1523.55|1528.46|1522.56|26
1732263710000|2024-11-22 08:21:50|1528.45|1522.55|1528.76|1522.86|1529.45|1523.55|1528.45|1522.55|28
1732263720000|2024-11-22 08:22:00|1528.78|1522.88|1530.35|1524.45|1530.35|1524.45|1528.78|1522.88|33
1732263730000|2024-11-22 08:22:10|1530.44|1524.54|1530.44|1524.54|1530.59|1524.69|1530.41|1524.51|27
1732263740000|2024-11-22 08:22:20|1530.46|1524.56|1532.1|1526.2|1532.3|1526.4|1530.45|1524.55|35
1732263750000|2024-11-22 08:22:30|1532.2|1526.3|1532.5|1526.6|1532.5|1526.6|1531.78|1525.88|27
1732263760000|2024-11-22 08:22:40|1532.6|1526.7|1531.51|1525.61|1532.6|1526.7|1531.45|1525.55|19
1732263770000|2024-11-22 08:22:50|1531.5|1525.6|1531.36|1525.46|1531.9|1526|1531.1|1525.2|27
1732263780000|2024-11-22 08:23:00|1531.37|1525.47|1531.37|1525.47|1531.5|1525.6|1531.15|1525.25|34
1732263790000|2024-11-22 08:23:10|1531.47|1525.57|1531.39|1525.49|1531.5|1525.6|1531.35|1525.45|18
1732263800000|2024-11-22 08:23:20|1531.4|1525.5|1531.53|1525.63|1531.85|1525.95|1531.37|1525.47|23
1732263810000|2024-11-22 08:23:30|1531.51|1525.61|1531.45|1525.55|1532.38|1526.48|1531.43|1525.53|29
1732263820000|2024-11-22 08:23:40|1531.7|1525.8|1531.73|1525.83|1532.41|1526.51|1531.63|1525.73|27
1732263830000|2024-11-22 08:23:50|1531.79|1525.89|1532.15|1526.25|1532.6|1526.7|1531.79|1525.89|15
1732263840000|2024-11-22 08:24:00|1531.9|1526|1532.45|1526.55|1532.45|1526.55|1531.45|1525.55|28
1732263850000|2024-11-22 08:24:10|1532.5|1526.6|1531.45|1525.55|1532.5|1526.6|1531.45|1525.55|26
1732263860000|2024-11-22 08:24:20|1531.81|1525.91|1531.73|1525.83|1532.7|1526.8|1531.65|1525.75|33
1732263870000|2024-11-22 08:24:30|1531.79|1525.89|1531.36|1525.46|1531.79|1525.89|1531.36|1525.46|23
1732263880000|2024-11-22 08:24:40|1531.34|1525.44|1531.79|1525.89|1532.3|1526.4|1531.34|1525.44|22
1732263890000|2024-11-22 08:24:50|1531.85|1525.95|1531.54|1525.64|1532.55|1526.65|1531.45|1525.55|22
1732263900000|2024-11-22 08:25:00|1531.49|1525.59|1532.49|1526.59|1532.7|1526.8|1531.46|1525.56|26
1732263910000|2024-11-22 08:25:10|1532.5|1526.6|1532.48|1526.58|1533.4|1527.5|1531.95|1526.05|24
1732263920000|2024-11-22 08:25:20|1532.51|1526.61|1532.51|1526.61|1532.56|1526.66|1532.39|1526.49|32
1732263930000|2024-11-22 08:25:30|1532.5|1526.6|1532.48|1526.58|1532.57|1526.67|1532.02|1526.12|27
1732263940000|2024-11-22 08:25:40|1532.49|1526.59|1532.48|1526.58|1532.57|1526.67|1531.95|1526.05|28
1732263950000|2024-11-22 08:25:50|1532.57|1526.67|1533.7|1527.8|1533.7|1527.8|1532.44|1526.54|27
1732263960000|2024-11-22 08:26:00|1533.45|1527.55|1535.54|1529.64|1536.15|1530.25|1533.45|1527.55|27
1732263970000|2024-11-22 08:26:10|1535.56|1529.66|1537.38|1531.48|1537.38|1531.48|1535.54|1529.64|29
1732263980000|2024-11-22 08:26:20|1537.46|1531.56|1537.47|1531.57|1537.5|1531.6|1536.51|1530.61|23
1732263990000|2024-11-22 08:26:30|1537.7|1531.8|1536.7|1530.8|1537.7|1531.8|1536.7|1530.8|13
1732264000000|2024-11-22 08:26:40|1536.59|1530.69|1536.53|1530.63|1537.26|1531.36|1536.2|1530.3|33
1732264010000|2024-11-22 08:26:50|1536.54|1530.64|1536.49|1530.59|1536.78|1530.88|1536.41|1530.51|31
1732264020000|2024-11-22 08:27:00|1536.46|1530.56|1536.35|1530.45|1536.46|1530.56|1535.4|1529.5|32
1732264030000|2024-11-22 08:27:10|1535.95|1530.05|1536.5|1530.6|1536.5|1530.6|1535.95|1530.05|26
1732264040000|2024-11-22 08:27:20|1536.45|1530.55|1535.68|1529.78|1536.55|1530.65|1535.2|1529.3|28
1732264050000|2024-11-22 08:27:30|1535.7|1529.8|1535.3|1529.4|1535.7|1529.8|1535.25|1529.35|25
1732264060000|2024-11-22 08:27:40|1535.25|1529.35|1534.39|1528.49|1535.35|1529.45|1534.39|1528.49|26
1732264070000|2024-11-22 08:27:50|1534.35|1528.45|1533.49|1527.59|1534.35|1528.45|1533.45|1527.55|20
1732264080000|2024-11-22 08:28:00|1533.46|1527.56|1533.45|1527.55|1533.52|1527.62|1533.45|1527.55|21
1732264090000|2024-11-22 08:28:10|1533.48|1527.58|1534.1|1528.2|1534.5|1528.6|1533.48|1527.58|22
1732264100000|2024-11-22 08:28:20|1533.78|1527.88|1533.73|1527.83|1533.81|1527.91|1533.65|1527.75|26
1732264110000|2024-11-22 08:28:30|1533.75|1527.85|1534.49|1528.59|1534.55|1528.65|1533.73|1527.83|24
1732264120000|2024-11-22 08:28:40|1534.47|1528.57|1535.55|1529.65|1535.6|1529.7|1534.45|1528.55|21
1732264130000|2024-11-22 08:28:50|1535.54|1529.64|1535.45|1529.55|1535.54|1529.64|1535.45|1529.55|2
1732264680000|2024-11-22 08:38:00|1534.2|1528.3|1532.85|1526.95|1534.2|1528.3|1532.6|1526.7|20
1732264690000|2024-11-22 08:38:10|1532.9|1527|1533.45|1527.55|1533.45|1527.55|1532.7|1526.8|19
1732264700000|2024-11-22 08:38:20|1533.9|1528|1533.75|1527.85|1533.9|1528|1533.7|1527.8|8
1732264710000|2024-11-22 08:38:30|1533.4|1527.5|1531.95|1526.05|1533.4|1527.5|1531.95|1526.05|22
1732264720000|2024-11-22 08:38:40|1531.9|1526|1532.8|1526.9|1533.05|1527.15|1531.9|1526|13
1732264730000|2024-11-22 08:38:50|1532.9|1527|1532.7|1526.8|1532.9|1527|1532.7|1526.8|5
1732264740000|2024-11-22 08:39:00|1532|1526.1|1531.95|1526.05|1532.05|1526.15|1531.95|1526.05|4
1732264750000|2024-11-22 08:39:10|1531.7|1525.8|1530.6|1524.7|1531.7|1525.8|1530.6|1524.7|23
1732264760000|2024-11-22 08:39:20|1530.4|1524.5|1530.85|1524.95|1530.9|1525|1530.05|1524.15|12
1732264770000|2024-11-22 08:39:30|1530.9|1525|1531|1525.1|1531.05|1525.15|1530.8|1524.9|17
1732264780000|2024-11-22 08:39:40|1530.75|1524.85|1531|1525.1|1531.45|1525.55|1530.75|1524.85|22
1732264790000|2024-11-22 08:39:50|1530.9|1525|1530.05|1524.15|1531|1525.1|1530|1524.1|14
1732264800000|2024-11-22 08:40:00|1530.1|1524.2|1530.05|1524.15|1530.3|1524.4|1529.9|1524|17
1732264810000|2024-11-22 08:40:10|1530.15|1524.25|1530.25|1524.35|1530.25|1524.35|1530.15|1524.25|6
1732264820000|2024-11-22 08:40:20|1530.2|1524.3|1531|1525.1|1531.45|1525.55|1530.15|1524.25|12
1732264830000|2024-11-22 08:40:30|1531.05|1525.15|1530.95|1525.05|1531.05|1525.15|1530.9|1525|21
1732264840000|2024-11-22 08:40:40|1530.85|1524.95|1530.6|1524.7|1530.85|1524.95|1530.1|1524.2|10
1732264850000|2024-11-22 08:40:50|1530.55|1524.65|1530.95|1525.05|1531.45|1525.55|1530.55|1524.65|23
1732264860000|2024-11-22 08:41:00|1531|1525.1|1531|1525.1|1531.5|1525.6|1530.95|1525.05|19
1732264870000|2024-11-22 08:41:10|1530.95|1525.05|1531.45|1525.55|1531.45|1525.55|1530.95|1525.05|23
1732264880000|2024-11-22 08:41:20|1531.05|1525.15|1531.8|1525.9|1531.8|1525.9|1531|1525.1|16
1732264890000|2024-11-22 08:41:30|1531.85|1525.95|1531.2|1525.3|1532.15|1526.25|1531.2|1525.3|22
1732264900000|2024-11-22 08:41:40|1531.35|1525.45|1532.05|1526.15|1532.05|1526.15|1531.35|1525.45|9
1732264910000|2024-11-22 08:41:50|1532|1526.1|1531.65|1525.75|1532.05|1526.15|1531.65|1525.75|12
1732264920000|2024-11-22 08:42:00|1531.4|1525.5|1531.7|1525.8|1531.85|1525.95|1531.2|1525.3|9
1732264930000|2024-11-22 08:42:10|1531.45|1525.55|1531.45|1525.55|1531.5|1525.6|1531.25|1525.35|5
1732264940000|2024-11-22 08:42:20|1531.38|1525.48|1531.3|1525.4|1531.38|1525.48|1531.3|1525.4|14
1732264950000|2024-11-22 08:42:30|1531.25|1525.35|1531.43|1525.53|1531.45|1525.55|1530.56|1524.66|27
1732264960000|2024-11-22 08:42:40|1531.45|1525.55|1531.8|1525.9|1531.8|1525.9|1531.35|1525.45|26
1732264970000|2024-11-22 08:42:50|1531.51|1525.61|1531.58|1525.68|1531.75|1525.85|1531.45|1525.55|19
1732264980000|2024-11-22 08:43:00|1531.59|1525.69|1530.53|1524.63|1531.59|1525.69|1530.53|1524.63|33
1732264990000|2024-11-22 08:43:10|1530.55|1524.65|1531.33|1525.43|1531.33|1525.43|1530.55|1524.65|4
1732265000000|2024-11-22 08:43:20|1531.1|1525.2|1531.4|1525.5|1531.55|1525.65|1530.53|1524.63|23
1732265010000|2024-11-22 08:43:30|1531.45|1525.55|1531.48|1525.58|1531.5|1525.6|1531.36|1525.46|17
1732265020000|2024-11-22 08:43:40|1531.42|1525.52|1531.47|1525.57|1531.75|1525.85|1530.48|1524.58|25
1732265030000|2024-11-22 08:43:50|1531.5|1525.6|1531.38|1525.48|1531.51|1525.61|1531.2|1525.3|29
1732265040000|2024-11-22 08:44:00|1531.4|1525.5|1531.49|1525.59|1531.75|1525.85|1531.15|1525.25|22
1732265050000|2024-11-22 08:44:10|1531.51|1525.61|1531.5|1525.6|1531.58|1525.68|1531.48|1525.58|21
1732265060000|2024-11-22 08:44:20|1531.52|1525.62|1530.7|1524.8|1531.56|1525.66|1530.45|1524.55|28
1732265070000|2024-11-22 08:44:30|1530.75|1524.85|1529.56|1523.66|1530.75|1524.85|1529.45|1523.55|29
1732265080000|2024-11-22 08:44:40|1529.65|1523.75|1529.51|1523.61|1530.37|1524.47|1529.45|1523.55|24
1732265090000|2024-11-22 08:44:50|1529.52|1523.62|1529.51|1523.61|1529.52|1523.62|1529.45|1523.55|13
1732265100000|2024-11-22 08:45:00|1529.45|1523.55|1529.49|1523.59|1529.6|1523.7|1529.43|1523.53|20
1732265110000|2024-11-22 08:45:10|1529.46|1523.56|1528.9|1523|1529.5|1523.6|1528.5|1522.6|21
1732265120000|2024-11-22 08:45:20|1528.85|1522.95|1528.68|1522.78|1529.4|1523.5|1528.48|1522.58|28
1732265130000|2024-11-22 08:45:30|1528.67|1522.77|1529.42|1523.52|1529.65|1523.75|1528.67|1522.77|15
1732265140000|2024-11-22 08:45:40|1529.4|1523.5|1527.7|1521.8|1529.45|1523.55|1527.7|1521.8|27
1732265150000|2024-11-22 08:45:50|1527.35|1521.45|1526.5|1520.6|1527.35|1521.45|1526.43|1520.53|16
1732265160000|2024-11-22 08:46:00|1526.48|1520.58|1525.45|1519.55|1526.48|1520.58|1525.45|1519.55|14
1732265170000|2024-11-22 08:46:10|1525.38|1519.48|1524.65|1518.75|1525.38|1519.48|1523.71|1517.81|20
1732265180000|2024-11-22 08:46:20|1524.7|1518.8|1524.38|1518.48|1525.1|1519.2|1524.3|1518.4|33
1732265190000|2024-11-22 08:46:30|1524.43|1518.53|1524.3|1518.4|1524.6|1518.7|1523.56|1517.66|20
1732265200000|2024-11-22 08:46:40|1524.45|1518.55|1523.55|1517.65|1524.45|1518.55|1523.55|1517.65|6
1732265210000|2024-11-22 08:46:50|1524.15|1518.25|1523.51|1517.61|1524.15|1518.25|1523.45|1517.55|14
1732265220000|2024-11-22 08:47:00|1523.8|1517.9|1523.48|1517.58|1523.8|1517.9|1523.45|1517.55|15
1732265230000|2024-11-22 08:47:10|1523.53|1517.63|1525.4|1519.5|1525.43|1519.53|1523.45|1517.55|29
1732265240000|2024-11-22 08:47:20|1525.43|1519.53|1524.51|1518.61|1525.43|1519.53|1524.44|1518.54|27
1732265250000|2024-11-22 08:47:30|1524.6|1518.7|1523.65|1517.75|1525.34|1519.44|1523.48|1517.58|30
1732265260000|2024-11-22 08:47:40|1523.55|1517.65|1523.83|1517.93|1523.9|1518|1523.45|1517.55|16
1732265270000|2024-11-22 08:47:50|1524.15|1518.25|1524.48|1518.58|1525.15|1519.25|1524.15|1518.25|28
1732265280000|2024-11-22 08:48:00|1524.47|1518.57|1524.51|1518.61|1524.8|1518.9|1524.44|1518.54|25
1732265290000|2024-11-22 08:48:10|1524.5|1518.6|1523.51|1517.61|1524.75|1518.85|1523.51|1517.61|22
1732265300000|2024-11-22 08:48:20|1523.36|1517.46|1523.05|1517.15|1523.38|1517.48|1522.5|1516.6|22
1732265310000|2024-11-22 08:48:30|1523.1|1517.2|1522.58|1516.68|1523.1|1517.2|1522.44|1516.54|18
1732265320000|2024-11-22 08:48:40|1522.62|1516.72|1523.5|1517.6|1523.55|1517.65|1522.62|1516.72|13
1732265330000|2024-11-22 08:48:50|1523.55|1517.65|1523.51|1517.61|1523.95|1518.05|1523.47|1517.57|22
1732265340000|2024-11-22 08:49:00|1523.48|1517.58|1523.51|1517.61|1523.52|1517.62|1523.41|1517.51|29
1732265350000|2024-11-22 08:49:10|1523.5|1517.6|1523.43|1517.53|1523.51|1517.61|1523.23|1517.33|31
1732265360000|2024-11-22 08:49:20|1522.9|1517|1523.38|1517.48|1523.38|1517.48|1522.45|1516.55|21
1732265370000|2024-11-22 08:49:30|1523.36|1517.46|1522.53|1516.63|1523.45|1517.55|1522.45|1516.55|23
1732265380000|2024-11-22 08:49:40|1522.45|1516.55|1522.48|1516.58|1523.1|1517.2|1522.45|1516.55|22
1732265390000|2024-11-22 08:49:50|1522.45|1516.55|1522.44|1516.54|1522.85|1516.95|1522.44|1516.54|18
1732265400000|2024-11-22 08:50:00|1522.5|1516.6|1522.55|1516.65|1522.85|1516.95|1522.1|1516.2|31
1732265410000|2024-11-22 08:50:10|1523.15|1517.25|1523.43|1517.53|1523.43|1517.53|1522.56|1516.66|27
1732265420000|2024-11-22 08:50:20|1523.35|1517.45|1523.26|1517.36|1523.45|1517.55|1522.48|1516.58|29
1732265430000|2024-11-22 08:50:30|1523.3|1517.4|1522.48|1516.58|1523.45|1517.55|1522.48|1516.58|24
1732265440000|2024-11-22 08:50:40|1522.45|1516.55|1522.55|1516.65|1523.37|1517.47|1522.45|1516.55|26
1732265450000|2024-11-22 08:50:50|1522.52|1516.62|1522.58|1516.68|1522.58|1516.68|1522.45|1516.55|25
1732265460000|2024-11-22 08:51:00|1522.48|1516.58|1521.41|1515.51|1522.56|1516.66|1521.41|1515.51|23
1732265470000|2024-11-22 08:51:10|1521.39|1515.49|1520.45|1514.55|1521.39|1515.49|1520.45|1514.55|7
1732265480000|2024-11-22 08:51:20|1520.48|1514.58|1521.4|1515.5|1521.4|1515.5|1520.45|1514.55|14
1732265490000|2024-11-22 08:51:30|1521.37|1515.47|1522.38|1516.48|1522.46|1516.56|1521.3|1515.4|34
1732265500000|2024-11-22 08:51:40|1522.36|1516.46|1523.51|1517.61|1523.6|1517.7|1522.36|1516.46|28
1732265510000|2024-11-22 08:51:50|1523.47|1517.57|1523.44|1517.54|1523.49|1517.59|1523.36|1517.46|22
1732265520000|2024-11-22 08:52:00|1523.48|1517.58|1524.37|1518.47|1525.25|1519.35|1523.48|1517.58|31
1732265530000|2024-11-22 08:52:10|1524.43|1518.53|1524.34|1518.44|1524.47|1518.57|1524|1518.1|25
1732265540000|2024-11-22 08:52:20|1524.37|1518.47|1523.5|1517.6|1524.51|1518.61|1523.45|1517.55|24
1732265550000|2024-11-22 08:52:30|1523.51|1517.61|1523.5|1517.6|1523.56|1517.66|1523.43|1517.53|21
1732265560000|2024-11-22 08:52:40|1523.53|1517.63|1524.51|1518.61|1524.6|1518.7|1523.48|1517.58|27
1732265570000|2024-11-22 08:52:50|1524.43|1518.53|1524.46|1518.56|1524.49|1518.59|1524.32|1518.42|25
1732265580000|2024-11-22 08:53:00|1524.43|1518.53|1524.48|1518.58|1524.52|1518.62|1524.3|1518.4|12
1732265590000|2024-11-22 08:53:10|1524.5|1518.6|1525.44|1519.54|1525.7|1519.8|1524.48|1518.58|11
1732265600000|2024-11-22 08:53:20|1525.49|1519.59|1526.45|1520.55|1526.54|1520.64|1525.49|1519.59|16
1732265610000|2024-11-22 08:53:30|1526.43|1520.53|1526.51|1520.61|1526.55|1520.65|1526.35|1520.45|17
1732265620000|2024-11-22 08:53:40|1526.54|1520.64|1527.34|1521.44|1527.4|1521.5|1526.45|1520.55|21
1732265630000|2024-11-22 08:53:50|1527.32|1521.42|1527.25|1521.35|1527.45|1521.55|1526.56|1520.66|15
1732265640000|2024-11-22 08:54:00|1527.45|1521.55|1529.57|1523.67|1530.4|1524.5|1527.45|1521.55|32
1732265650000|2024-11-22 08:54:10|1529.45|1523.55|1531.45|1525.55|1531.5|1525.6|1529.45|1523.55|25
1732265660000|2024-11-22 08:54:20|1531.52|1525.62|1531.3|1525.4|1531.52|1525.62|1531.25|1525.35|22
1732265670000|2024-11-22 08:54:30|1531.34|1525.44|1531.54|1525.64|1531.54|1525.64|1531.3|1525.4|15
1732265680000|2024-11-22 08:54:40|1531.52|1525.62|1529.45|1523.55|1531.52|1525.62|1529.45|1523.55|28
1732265690000|2024-11-22 08:54:50|1529.9|1524|1528.59|1522.69|1529.95|1524.05|1528.45|1522.55|28
1732265700000|2024-11-22 08:55:00|1528.54|1522.64|1528.51|1522.61|1528.65|1522.75|1527.48|1521.58|28
1732265710000|2024-11-22 08:55:10|1528.47|1522.57|1528.4|1522.5|1528.6|1522.7|1527.7|1521.8|34
1732265720000|2024-11-22 08:55:20|1528.2|1522.3|1528.54|1522.64|1529|1523.1|1527.48|1521.58|30
1732265730000|2024-11-22 08:55:30|1528.55|1522.65|1528.36|1522.46|1528.55|1522.65|1527.48|1521.58|31
1732265740000|2024-11-22 08:55:40|1528.34|1522.44|1528.7|1522.8|1528.9|1523|1527.53|1521.63|30
1732265750000|2024-11-22 08:55:50|1528.45|1522.55|1527.59|1521.69|1528.49|1522.59|1527.48|1521.58|30
1732265760000|2024-11-22 08:56:00|1527.57|1521.67|1528.48|1522.58|1528.48|1522.58|1527.48|1521.58|27
1732265770000|2024-11-22 08:56:10|1528.5|1522.6|1529.47|1523.57|1529.6|1523.7|1528.5|1522.6|22
1732265780000|2024-11-22 08:56:20|1529.45|1523.55|1528.51|1522.61|1529.45|1523.55|1528.51|1522.61|23
1732265790000|2024-11-22 08:56:30|1528.52|1522.62|1528.45|1522.55|1528.6|1522.7|1528.43|1522.53|27
1732265800000|2024-11-22 08:56:40|1528.43|1522.53|1528.53|1522.63|1528.9|1523|1528.4|1522.5|31
1732265810000|2024-11-22 08:56:50|1528.45|1522.55|1528.53|1522.63|1528.56|1522.66|1528.45|1522.55|21
1732265820000|2024-11-22 08:57:00|1528.48|1522.58|1528.58|1522.68|1528.65|1522.75|1528.43|1522.53|29
1732265830000|2024-11-22 08:57:10|1528.55|1522.65|1527.45|1521.55|1528.55|1522.65|1527.45|1521.55|9
1732265840000|2024-11-22 08:57:20|1527.48|1521.58|1529.58|1523.68|1529.95|1524.05|1527.48|1521.58|22
1732265850000|2024-11-22 08:57:30|1529.5|1523.6|1530.45|1524.55|1530.45|1524.55|1529.45|1523.55|11
1732265860000|2024-11-22 08:57:40|1530.52|1524.62|1529.45|1523.55|1530.85|1524.95|1529.45|1523.55|28
1732265870000|2024-11-22 08:57:50|1529.55|1523.65|1529.51|1523.61|1530.37|1524.47|1529.45|1523.55|27
1732265880000|2024-11-22 08:58:00|1529.49|1523.59|1529.51|1523.61|1529.9|1524|1529.45|1523.55|27
1732265890000|2024-11-22 08:58:10|1529.53|1523.63|1530.45|1524.55|1530.45|1524.55|1529.5|1523.6|12
1732265900000|2024-11-22 08:58:20|1530.43|1524.53|1529.8|1523.9|1530.45|1524.55|1529.5|1523.6|22
1732265910000|2024-11-22 08:58:30|1529.52|1523.62|1529.46|1523.56|1530.43|1524.53|1529.46|1523.56|27
1732265920000|2024-11-22 08:58:40|1529.54|1523.64|1529.5|1523.6|1530|1524.1|1529.45|1523.55|27
1732265930000|2024-11-22 08:58:50|1529.54|1523.64|1529.54|1523.64|1529.57|1523.67|1529.45|1523.55|28
1732265940000|2024-11-22 08:59:00|1529.51|1523.61|1529.51|1523.61|1529.56|1523.66|1529.51|1523.61|16
1732265950000|2024-11-22 08:59:10|1529.5|1523.6|1531.6|1525.7|1531.6|1525.7|1529.5|1523.6|29
1732265960000|2024-11-22 08:59:20|1531.5|1525.6|1533.41|1527.51|1533.41|1527.51|1531.45|1525.55|20
1732265970000|2024-11-22 08:59:30|1533.39|1527.49|1533.48|1527.58|1533.7|1527.8|1532.63|1526.73|20
1732265980000|2024-11-22 08:59:40|1533.51|1527.61|1533.48|1527.58|1533.7|1527.8|1533.47|1527.57|16
1732265990000|2024-11-22 08:59:50|1533.47|1527.57|1534.26|1528.36|1534.34|1528.44|1533.47|1527.57|11
1732266000000|2024-11-22 09:00:00|1534.29|1528.39|1531.6|1525.7|1534.34|1528.44|1531.49|1525.59|32
1732266010000|2024-11-22 09:00:10|1531.85|1525.95|1531.54|1525.64|1531.85|1525.95|1531.07|1525.17|28
1732266020000|2024-11-22 09:00:20|1531.4|1525.5|1532.45|1526.55|1532.45|1526.55|1531.4|1525.5|31
1732266030000|2024-11-22 09:00:30|1532.3|1526.4|1531.48|1525.58|1532.45|1526.55|1531.39|1525.49|29
1732266040000|2024-11-22 09:00:40|1531.42|1525.52|1531.45|1525.55|1531.5|1525.6|1531.35|1525.45|34
1732266050000|2024-11-22 09:00:50|1531.39|1525.49|1530.53|1524.63|1531.45|1525.55|1530.3|1524.4|30
1732266060000|2024-11-22 09:01:00|1530.51|1524.61|1530.55|1524.65|1531.1|1525.2|1530.35|1524.45|26
1732266070000|2024-11-22 09:01:10|1530.57|1524.67|1530.5|1524.6|1530.95|1525.05|1530.1|1524.2|32
1732266080000|2024-11-22 09:01:20|1530.53|1524.63|1530.51|1524.61|1531.2|1525.3|1530.36|1524.46|31
1732266090000|2024-11-22 09:01:30|1530.46|1524.56|1530.54|1524.64|1530.59|1524.69|1530.46|1524.56|27
1732266100000|2024-11-22 09:01:40|1530.48|1524.58|1530.51|1524.61|1530.57|1524.67|1530.48|1524.58|23
1732266110000|2024-11-22 09:01:50|1530.45|1524.55|1530.47|1524.57|1530.57|1524.67|1530.45|1524.55|23
1732266120000|2024-11-22 09:02:00|1530.45|1524.55|1529.48|1523.58|1530.54|1524.64|1529.45|1523.55|26
1732266130000|2024-11-22 09:02:10|1529.5|1523.6|1529.54|1523.64|1530.45|1524.55|1529.48|1523.58|17
1732266140000|2024-11-22 09:02:20|1529.61|1523.71|1530.45|1524.55|1530.48|1524.58|1529.48|1523.58|22
1732266150000|2024-11-22 09:02:30|1530.48|1524.58|1530.53|1524.63|1530.7|1524.8|1530.42|1524.52|29
1732266160000|2024-11-22 09:02:40|1530.55|1524.65|1529.62|1523.72|1530.57|1524.67|1529.62|1523.72|31
1732266170000|2024-11-22 09:02:50|1529.75|1523.85|1530.57|1524.67|1530.57|1524.67|1529.62|1523.72|25
1732266180000|2024-11-22 09:03:00|1530.48|1524.58|1529.6|1523.7|1530.51|1524.61|1529.45|1523.55|24
1732266190000|2024-11-22 09:03:10|1529.95|1524.05|1530.52|1524.62|1530.52|1524.62|1529.53|1523.63|27
1732266200000|2024-11-22 09:03:20|1530.5|1524.6|1530.49|1524.59|1531.75|1525.85|1530.45|1524.55|23
1732266210000|2024-11-22 09:03:30|1530.45|1524.55|1530.56|1524.66|1530.56|1524.66|1530.45|1524.55|26
1732266220000|2024-11-22 09:03:40|1530.48|1524.58|1532.3|1526.4|1532.43|1526.53|1530.45|1524.55|27
1732266230000|2024-11-22 09:03:50|1532.4|1526.5|1531.51|1525.61|1532.43|1526.53|1531.51|1525.61|18
1732266240000|2024-11-22 09:04:00|1531.54|1525.64|1531.34|1525.44|1531.56|1525.66|1531.2|1525.3|27
1732266250000|2024-11-22 09:04:10|1531.32|1525.42|1531.85|1525.95|1531.85|1525.95|1530.53|1524.63|13
1732266260000|2024-11-22 09:04:20|1531.55|1525.65|1531.59|1525.69|1532.4|1526.5|1531.5|1525.6|19
1732266270000|2024-11-22 09:04:30|1531.62|1525.72|1532.34|1526.44|1532.34|1526.44|1531.56|1525.66|11
1732266280000|2024-11-22 09:04:40|1532.31|1526.41|1533.44|1527.54|1533.5|1527.6|1532.3|1526.4|29
1732266290000|2024-11-22 09:04:50|1533.32|1527.42|1532.35|1526.45|1533.32|1527.42|1531.71|1525.81|23
1732266300000|2024-11-22 09:05:00|1532.38|1526.48|1531.53|1525.63|1532.4|1526.5|1531.48|1525.58|28
1732266310000|2024-11-22 09:05:10|1531.5|1525.6|1532.4|1526.5|1532.45|1526.55|1531.5|1525.6|26
1732266320000|2024-11-22 09:05:20|1532.43|1526.53|1532.43|1526.53|1532.48|1526.58|1531.48|1525.58|33
1732266330000|2024-11-22 09:05:30|1532.45|1526.55|1533.25|1527.35|1533.38|1527.48|1532.4|1526.5|27
1732266340000|2024-11-22 09:05:40|1533.15|1527.25|1532.46|1526.56|1533.38|1527.48|1532.44|1526.54|26
1732266350000|2024-11-22 09:05:50|1532.44|1526.54|1531.53|1525.63|1532.44|1526.54|1531.45|1525.55|32
1732266360000|2024-11-22 09:06:00|1531.49|1525.59|1530.5|1524.6|1531.49|1525.59|1530.5|1524.6|21
1732266370000|2024-11-22 09:06:10|1530.48|1524.58|1531.43|1525.53|1531.43|1525.53|1530.45|1524.55|17
1732266380000|2024-11-22 09:06:20|1531.48|1525.58|1531.5|1525.6|1532.38|1526.48|1531.45|1525.55|15
1732266390000|2024-11-22 09:06:30|1531.56|1525.66|1531.4|1525.5|1531.56|1525.66|1530.41|1524.51|20
1732266400000|2024-11-22 09:06:40|1531.45|1525.55|1533.35|1527.45|1533.4|1527.5|1531.45|1525.55|25
1732266410000|2024-11-22 09:06:50|1533.33|1527.43|1530.54|1524.64|1533.33|1527.43|1530.54|1524.64|32
1732266420000|2024-11-22 09:07:00|1531.2|1525.3|1530.53|1524.63|1531.45|1525.55|1530.44|1524.54|26
1732266430000|2024-11-22 09:07:10|1530.55|1524.65|1530.55|1524.65|1531|1525.1|1530.45|1524.55|36
1732266440000|2024-11-22 09:07:20|1530.49|1524.59|1530.58|1524.68|1530.61|1524.71|1530.49|1524.59|24
1732266450000|2024-11-22 09:07:30|1530.55|1524.65|1529.56|1523.66|1530.65|1524.75|1529.54|1523.64|26
1732266460000|2024-11-22 09:07:40|1529.55|1523.65|1529.5|1523.6|1530.15|1524.25|1529.45|1523.55|25
1732266470000|2024-11-22 09:07:50|1529.41|1523.51|1529.55|1523.65|1529.56|1523.66|1529.37|1523.47|22
1732266480000|2024-11-22 09:08:00|1529.56|1523.66|1529.37|1523.47|1529.56|1523.66|1529.37|1523.47|31
1732266490000|2024-11-22 09:08:10|1529.45|1523.55|1527.52|1521.62|1529.45|1523.55|1527.46|1521.56|28
1732266500000|2024-11-22 09:08:20|1527.49|1521.59|1527.47|1521.57|1527.7|1521.8|1527.45|1521.55|25
1732266510000|2024-11-22 09:08:30|1526.85|1520.95|1525.67|1519.77|1526.85|1520.95|1525.45|1519.55|36
1732266520000|2024-11-22 09:08:40|1525.69|1519.79|1526.26|1520.36|1526.45|1520.55|1525.45|1519.55|31
1732266530000|2024-11-22 09:08:50|1526.31|1520.41|1526.5|1520.6|1526.65|1520.75|1526.15|1520.25|32
1732266540000|2024-11-22 09:09:00|1526.58|1520.68|1526.53|1520.63|1526.61|1520.71|1526.48|1520.58|26
1732266550000|2024-11-22 09:09:10|1526.52|1520.62|1526.36|1520.46|1526.52|1520.62|1526.1|1520.2|24
1732266560000|2024-11-22 09:09:20|1526.34|1520.44|1526.38|1520.48|1526.38|1520.48|1526.1|1520.2|17
1732266570000|2024-11-22 09:09:30|1526.45|1520.55|1526.49|1520.59|1526.7|1520.8|1526.45|1520.55|24
1732266580000|2024-11-22 09:09:40|1526.46|1520.56|1526.58|1520.68|1526.85|1520.95|1526.46|1520.56|27
1732266590000|2024-11-22 09:09:50|1526.56|1520.66|1526.56|1520.66|1526.61|1520.71|1526.47|1520.57|26
1732266600000|2024-11-22 09:10:00|1526.58|1520.68|1526.51|1520.61|1526.65|1520.75|1526.2|1520.3|32
1732266610000|2024-11-22 09:10:10|1526.75|1520.85|1526.54|1520.64|1527.34|1521.44|1526.45|1520.55|32
1732266620000|2024-11-22 09:10:20|1526.51|1520.61|1526.36|1520.46|1526.54|1520.64|1526.15|1520.25|27
1732266630000|2024-11-22 09:10:30|1526.34|1520.44|1526.4|1520.5|1526.4|1520.5|1526.3|1520.4|18
1732266640000|2024-11-22 09:10:40|1526.43|1520.53|1526.53|1520.63|1527.05|1521.15|1526.35|1520.45|26
1732266650000|2024-11-22 09:10:50|1526.48|1520.58|1527.34|1521.44|1527.48|1521.58|1526.48|1520.58|24
1732266660000|2024-11-22 09:11:00|1527.32|1521.42|1527.4|1521.5|1527.4|1521.5|1527|1521.1|29
1732266670000|2024-11-22 09:11:10|1527.38|1521.48|1527.37|1521.47|1527.44|1521.54|1527.1|1521.2|26
1732266680000|2024-11-22 09:11:20|1527.36|1521.46|1527.45|1521.55|1527.5|1521.6|1527.25|1521.35|32
1732266690000|2024-11-22 09:11:30|1527.51|1521.61|1527.54|1521.64|1528.6|1522.7|1527.45|1521.55|30
1732266700000|2024-11-22 09:11:40|1527.51|1521.61|1527.57|1521.67|1528|1522.1|1527.48|1521.58|29
1732266710000|2024-11-22 09:11:50|1527.5|1521.6|1527.25|1521.35|1527.8|1521.9|1527.2|1521.3|33
1732266720000|2024-11-22 09:12:00|1527.4|1521.5|1527.49|1521.59|1527.53|1521.63|1527.34|1521.44|34
1732266730000|2024-11-22 09:12:10|1527.5|1521.6|1527.5|1521.6|1528.37|1522.47|1527.48|1521.58|26
1732266740000|2024-11-22 09:12:20|1527.48|1521.58|1526.52|1520.62|1527.5|1521.6|1526.48|1520.58|23
1732266750000|2024-11-22 09:12:30|1526.51|1520.61|1526.5|1520.6|1526.55|1520.65|1526.48|1520.58|6
1732184720000|2024-11-21 10:25:20|1443.29|1437.39|1442.34|1436.44|1443.29|1437.39|1442.2|1436.3|12
1732184730000|2024-11-21 10:25:30|1442.32|1436.42|1442.32|1436.42|1442.45|1436.55|1441.3|1435.4|26
1732184740000|2024-11-21 10:25:40|1442.33|1436.43|1441.35|1435.45|1442.38|1436.48|1441.2|1435.3|23
1732184750000|2024-11-21 10:25:50|1441.41|1435.51|1441.36|1435.46|1442.08|1436.18|1441.25|1435.35|20
1732184760000|2024-11-21 10:26:00|1441.35|1435.45|1441.35|1435.45|1441.4|1435.5|1441.33|1435.43|9
1732184770000|2024-11-21 10:26:10|1441.32|1435.42|1440.8|1434.9|1441.34|1435.44|1440.25|1434.35|25
1732184780000|2024-11-21 10:26:20|1440.45|1434.55|1440.17|1434.27|1441.4|1435.5|1440.15|1434.25|22
1732184790000|2024-11-21 10:26:30|1439.8|1433.9|1440.3|1434.4|1440.37|1434.47|1439.45|1433.55|24
1732184800000|2024-11-21 10:26:40|1440.4|1434.5|1440.09|1434.19|1440.43|1434.53|1439.8|1433.9|27
1732184810000|2024-11-21 10:26:50|1439.92|1434.02|1439.35|1433.45|1439.92|1434.02|1438.45|1432.55|25
1732184820000|2024-11-21 10:27:00|1439.38|1433.48|1438.95|1433.05|1439.45|1433.55|1438.95|1433.05|17
1732184830000|2024-11-21 10:27:10|1439|1433.1|1439.4|1433.5|1439.4|1433.5|1439|1433.1|22
1732184840000|2024-11-21 10:27:20|1439.38|1433.48|1439.5|1433.6|1440.15|1434.25|1439.38|1433.48|21
1732184850000|2024-11-21 10:27:30|1439.48|1433.58|1438.51|1432.61|1439.5|1433.6|1438.5|1432.6|32
1732184860000|2024-11-21 10:27:40|1438.49|1432.59|1438.32|1432.42|1438.49|1432.59|1438.25|1432.35|21
1732184870000|2024-11-21 10:27:50|1438.34|1432.44|1438.32|1432.42|1438.43|1432.53|1438.2|1432.3|10
1732184880000|2024-11-21 10:28:00|1438.3|1432.4|1439.26|1433.36|1439.26|1433.36|1438.08|1432.18|18
1732184890000|2024-11-21 10:28:10|1439.29|1433.39|1439.2|1433.3|1439.45|1433.55|1438.8|1432.9|21
1732184900000|2024-11-21 10:28:20|1439.35|1433.45|1439.34|1433.44|1439.35|1433.45|1438.3|1432.4|32
1732184910000|2024-11-21 10:28:30|1439.4|1433.5|1440.51|1434.61|1441.45|1435.55|1439.4|1433.5|28
1732184920000|2024-11-21 10:28:40|1440.48|1434.58|1442.22|1436.32|1442.39|1436.49|1440.48|1434.58|20
1732184930000|2024-11-21 10:28:50|1442.29|1436.39|1442.22|1436.32|1442.39|1436.49|1442.13|1436.23|18
1732184940000|2024-11-21 10:29:00|1442.32|1436.42|1441.47|1435.57|1443.14|1437.24|1441.4|1435.5|27
1732184950000|2024-11-21 10:29:10|1441.25|1435.35|1441.21|1435.31|1441.55|1435.65|1440.9|1435|34
1732184960000|2024-11-21 10:29:20|1440.92|1435.02|1440.32|1434.42|1440.92|1435.02|1439.46|1433.56|25
1732184970000|2024-11-21 10:29:30|1440.3|1434.4|1441.28|1435.38|1441.3|1435.4|1440.15|1434.25|9
1732184980000|2024-11-21 10:29:40|1441.34|1435.44|1441.36|1435.46|1441.4|1435.5|1441.34|1435.44|10
1732184990000|2024-11-21 10:29:50|1441.38|1435.48|1441.32|1435.42|1441.43|1435.53|1441.1|1435.2|12
1732185000000|2024-11-21 10:30:00|1441.1|1435.2|1441.29|1435.39|1441.43|1435.53|1441.1|1435.2|15
1732185010000|2024-11-21 10:30:10|1441.34|1435.44|1441.15|1435.25|1441.45|1435.55|1441.13|1435.23|8
1732185020000|2024-11-21 10:30:20|1441.24|1435.34|1443.2|1437.3|1443.45|1437.55|1441.24|1435.34|27
1732185030000|2024-11-21 10:30:30|1443.12|1437.22|1444.34|1438.44|1444.39|1438.49|1443.12|1437.22|21
1732185040000|2024-11-21 10:30:40|1444.36|1438.46|1444.05|1438.15|1444.8|1438.9|1444.05|1438.15|18
1732185050000|2024-11-21 10:30:50|1444.45|1438.55|1445.1|1439.2|1445.35|1439.45|1444.34|1438.44|20
1732185060000|2024-11-21 10:31:00|1445.24|1439.34|1443.9|1438|1445.35|1439.45|1443.75|1437.85|25
1732185070000|2024-11-21 10:31:10|1443.85|1437.95|1444.15|1438.25|1444.32|1438.42|1443.45|1437.55|29
1732185080000|2024-11-21 10:31:20|1444.1|1438.2|1444.12|1438.22|1444.33|1438.43|1444.05|1438.15|18
1732185090000|2024-11-21 10:31:30|1444.15|1438.25|1444.39|1438.49|1444.75|1438.85|1444.15|1438.25|17
1732185100000|2024-11-21 10:31:40|1444.5|1438.6|1444.83|1438.93|1445.13|1439.23|1444.5|1438.6|16
1732185110000|2024-11-21 10:31:50|1444.28|1438.38|1443.29|1437.39|1445.3|1439.4|1443.29|1437.39|23
1732185120000|2024-11-21 10:32:00|1443.27|1437.37|1443.05|1437.15|1443.45|1437.55|1442.75|1436.85|25
1732185130000|2024-11-21 10:32:10|1443|1437.1|1443.3|1437.4|1443.34|1437.44|1442.7|1436.8|23
1732185140000|2024-11-21 10:32:20|1443.28|1437.38|1443.25|1437.35|1443.33|1437.43|1443.17|1437.27|26
1732185150000|2024-11-21 10:32:30|1443.2|1437.3|1443|1437.1|1443.25|1437.35|1442.55|1436.65|26
1732185160000|2024-11-21 10:32:40|1443.03|1437.13|1442.2|1436.3|1443.18|1437.28|1442.15|1436.25|20
1732185170000|2024-11-21 10:32:50|1442.25|1436.35|1441.8|1435.9|1443.1|1437.2|1441.8|1435.9|28
1732185180000|2024-11-21 10:33:00|1441.75|1435.85|1442.35|1436.45|1442.45|1436.55|1441.7|1435.8|28
1732185190000|2024-11-21 10:33:10|1442.25|1436.35|1442.05|1436.15|1442.35|1436.45|1442.05|1436.15|19
1732185200000|2024-11-21 10:33:20|1442|1436.1|1442.05|1436.15|1442.45|1436.55|1441.44|1435.54|22
1732185210000|2024-11-21 10:33:30|1442.1|1436.2|1442.08|1436.18|1443.08|1437.18|1442|1436.1|28
1732185220000|2024-11-21 10:33:40|1442|1436.1|1442.08|1436.18|1442.16|1436.26|1441.65|1435.75|20
1732185230000|2024-11-21 10:33:50|1441.85|1435.95|1442.9|1437|1443.13|1437.23|1441.85|1435.95|25
1732185240000|2024-11-21 10:34:00|1443.13|1437.23|1442.8|1436.9|1444.35|1438.45|1442.39|1436.49|32
1732185250000|2024-11-21 10:34:10|1442.9|1437|1443.25|1437.35|1443.45|1437.55|1442.34|1436.44|24
1732185260000|2024-11-21 10:34:20|1443.15|1437.25|1443.37|1437.47|1443.45|1437.55|1442.4|1436.5|32
1732185270000|2024-11-21 10:34:30|1443.31|1437.41|1442.55|1436.65|1443.31|1437.41|1442.45|1436.55|21
1732185280000|2024-11-21 10:34:40|1442.49|1436.59|1442.29|1436.39|1443.1|1437.2|1442|1436.1|32
1732185290000|2024-11-21 10:34:50|1442.28|1436.38|1442.32|1436.42|1442.4|1436.5|1441.9|1436|21
1732185300000|2024-11-21 10:35:00|1442.3|1436.4|1443.3|1437.4|1443.98|1438.08|1442.1|1436.2|30
1732185310000|2024-11-21 10:35:10|1443.32|1437.42|1445.3|1439.4|1445.48|1439.58|1443.3|1437.4|29
1732185320000|2024-11-21 10:35:20|1445.2|1439.3|1445.32|1439.42|1445.45|1439.55|1445.05|1439.15|18
1732185330000|2024-11-21 10:35:30|1445.35|1439.45|1445.65|1439.75|1445.65|1439.75|1445.2|1439.3|18
1732185340000|2024-11-21 10:35:40|1445.75|1439.85|1445.83|1439.93|1446.15|1440.25|1445.2|1439.3|26
1732185350000|2024-11-21 10:35:50|1445.9|1440|1446.08|1440.18|1446.13|1440.23|1445.44|1439.54|25
1732185360000|2024-11-21 10:36:00|1446.1|1440.2|1446.25|1440.35|1446.31|1440.41|1446.03|1440.13|28
1732185370000|2024-11-21 10:36:10|1446.05|1440.15|1445.28|1439.38|1446.05|1440.15|1445.05|1439.15|18
1732185380000|2024-11-21 10:36:20|1445.3|1439.4|1445.35|1439.45|1446.19|1440.29|1445.28|1439.38|33
1732185390000|2024-11-21 10:36:30|1445.3|1439.4|1445.1|1439.2|1445.45|1439.55|1445.1|1439.2|27
1732185400000|2024-11-21 10:36:40|1445.2|1439.3|1444.45|1438.55|1445.35|1439.45|1444.25|1438.35|26
1732185410000|2024-11-21 10:36:50|1444.43|1438.53|1444.25|1438.35|1444.45|1438.55|1444.1|1438.2|18
1732185420000|2024-11-21 10:37:00|1444.35|1438.45|1445.13|1439.23|1445.15|1439.25|1444.35|1438.45|18
1732185430000|2024-11-21 10:37:10|1445.15|1439.25|1444.1|1438.2|1445.15|1439.25|1444.1|1438.2|16
1732185440000|2024-11-21 10:37:20|1444.3|1438.4|1444.35|1438.45|1444.76|1438.86|1444.2|1438.3|27
1732185450000|2024-11-21 10:37:30|1444.34|1438.44|1444.43|1438.53|1444.45|1438.55|1444.2|1438.3|21
1732185460000|2024-11-21 10:37:40|1444.4|1438.5|1444.31|1438.41|1444.43|1438.53|1444.2|1438.3|27
1732185470000|2024-11-21 10:37:50|1444.2|1438.3|1444.4|1438.5|1444.42|1438.52|1444.2|1438.3|13
1732185480000|2024-11-21 10:38:00|1444.34|1438.44|1444.26|1438.36|1444.42|1438.52|1444.1|1438.2|21
1732185490000|2024-11-21 10:38:10|1444.18|1438.28|1443.75|1437.85|1444.35|1438.45|1443.7|1437.8|33
1732185500000|2024-11-21 10:38:20|1444.3|1438.4|1443.65|1437.75|1444.3|1438.4|1443.65|1437.75|6
1732185510000|2024-11-21 10:38:30|1443.7|1437.8|1443.65|1437.75|1443.9|1438|1443.65|1437.75|8
1732185530000|2024-11-21 10:38:50|1443.8|1437.9|1443.85|1437.95|1444.35|1438.45|1443.8|1437.9|5
1732185550000|2024-11-21 10:39:10|1443.9|1438|1444.4|1438.5|1444.4|1438.5|1443.9|1438|2
1732185600000|2024-11-21 10:40:00|1444.8|1438.9|1445.3|1439.4|1445.3|1439.4|1444.8|1438.9|2
1732185610000|2024-11-21 10:40:10|1445.8|1439.9|1446.45|1440.55|1446.45|1440.55|1445.8|1439.9|7
1732185620000|2024-11-21 10:40:20|1446.95|1441.05|1446.95|1441.05|1446.95|1441.05|1446.95|1441.05|1
1732185630000|2024-11-21 10:40:30|1446.65|1440.75|1446.55|1440.65|1446.65|1440.75|1446.55|1440.65|5
1732185640000|2024-11-21 10:40:40|1446.75|1440.85|1446|1440.1|1447.25|1441.35|1445.95|1440.05|27
1732185650000|2024-11-21 10:40:50|1446.02|1440.12|1446.13|1440.23|1446.15|1440.25|1445.97|1440.07|23
1732185660000|2024-11-21 10:41:00|1446.15|1440.25|1446.3|1440.4|1447.4|1441.5|1446.15|1440.25|27
1732185670000|2024-11-21 10:41:10|1446.26|1440.36|1446.38|1440.48|1447.02|1441.12|1446.24|1440.34|23
1732185680000|2024-11-21 10:41:20|1446.37|1440.47|1445.4|1439.5|1446.4|1440.5|1445.25|1439.35|22
1732185690000|2024-11-21 10:41:30|1445.39|1439.49|1446.35|1440.45|1446.35|1440.45|1445.35|1439.45|18
1732185700000|2024-11-21 10:41:40|1446.33|1440.43|1447.4|1441.5|1447.4|1441.5|1446.1|1440.2|16
1732185710000|2024-11-21 10:41:50|1447.34|1441.44|1447.75|1441.85|1448.3|1442.4|1447.34|1441.44|25
1732185720000|2024-11-21 10:42:00|1448.18|1442.28|1448.35|1442.45|1448.7|1442.8|1447.43|1441.53|17
1732185730000|2024-11-21 10:42:10|1448.7|1442.8|1449.32|1443.42|1449.33|1443.43|1448.7|1442.8|9
1732185740000|2024-11-21 10:42:20|1449.39|1443.49|1449.07|1443.17|1449.39|1443.49|1449.05|1443.15|13
1732185750000|2024-11-21 10:42:30|1449.12|1443.22|1448.41|1442.51|1449.35|1443.45|1448.41|1442.51|12
1732185760000|2024-11-21 10:42:40|1448.39|1442.49|1448.34|1442.44|1448.41|1442.51|1448.25|1442.35|30
1732185770000|2024-11-21 10:42:50|1448.4|1442.5|1448.36|1442.46|1449.08|1443.18|1447.9|1442|32
1732185780000|2024-11-21 10:43:00|1448.4|1442.5|1447.4|1441.5|1448.45|1442.55|1447.3|1441.4|19
1732185790000|2024-11-21 10:43:10|1447.45|1441.55|1447.45|1441.55|1448.05|1442.15|1447.4|1441.5|22
1732185800000|2024-11-21 10:43:20|1447.4|1441.5|1447.47|1441.57|1447.95|1442.05|1447.15|1441.25|23
1732185810000|2024-11-21 10:43:30|1447.5|1441.6|1448.2|1442.3|1448.29|1442.39|1447.5|1441.6|13
1732185820000|2024-11-21 10:43:40|1448.1|1442.2|1447.34|1441.44|1448.18|1442.28|1447.1|1441.2|22
1732185830000|2024-11-21 10:43:50|1447.37|1441.47|1447.34|1441.44|1447.43|1441.53|1447.34|1441.44|17
1732185840000|2024-11-21 10:44:00|1447.37|1441.47|1447.37|1441.47|1447.43|1441.53|1447.34|1441.44|12
1732185850000|2024-11-21 10:44:10|1447.34|1441.44|1447.31|1441.41|1447.37|1441.47|1447.29|1441.39|11
1732185860000|2024-11-21 10:44:20|1447.34|1441.44|1448.45|1442.55|1448.45|1442.55|1447.34|1441.44|14
1732185870000|2024-11-21 10:44:30|1448.34|1442.44|1448.3|1442.4|1448.35|1442.45|1448.3|1442.4|11
1732185880000|2024-11-21 10:44:40|1448.25|1442.35|1447.48|1441.58|1448.25|1442.35|1447.48|1441.58|19
1732185890000|2024-11-21 10:44:50|1447.3|1441.4|1447.38|1441.48|1447.4|1441.5|1447.25|1441.35|18
1732185900000|2024-11-21 10:45:00|1447.32|1441.42|1447.45|1441.55|1447.45|1441.55|1447.15|1441.25|18
1732185910000|2024-11-21 10:45:10|1447.39|1441.49|1447.95|1442.05|1448.05|1442.15|1447.34|1441.44|20
1732185920000|2024-11-21 10:45:20|1447.9|1442|1449.25|1443.35|1449.45|1443.55|1447.4|1441.5|28
1732185930000|2024-11-21 10:45:30|1449.35|1443.45|1449.36|1443.46|1449.75|1443.85|1449.34|1443.44|13
1732185940000|2024-11-21 10:45:40|1449.34|1443.44|1449.36|1443.46|1449.4|1443.5|1449.15|1443.25|20
1732185950000|2024-11-21 10:45:50|1449.38|1443.48|1449.34|1443.44|1449.45|1443.55|1449|1443.1|27
1732185960000|2024-11-21 10:46:00|1449.31|1443.41|1449.18|1443.28|1449.34|1443.44|1449.1|1443.2|19
1732185970000|2024-11-21 10:46:10|1449.1|1443.2|1449.07|1443.17|1449.12|1443.22|1448.38|1442.48|20
1732185980000|2024-11-21 10:46:20|1449.12|1443.22|1448.1|1442.2|1449.4|1443.5|1448.1|1442.2|18
1732185990000|2024-11-21 10:46:30|1448.26|1442.36|1448.05|1442.15|1448.28|1442.38|1447.6|1441.7|27
1732186000000|2024-11-21 10:46:40|1448.25|1442.35|1448.2|1442.3|1448.34|1442.44|1448.05|1442.15|25
1732186010000|2024-11-21 10:46:50|1448.31|1442.41|1449.13|1443.23|1449.35|1443.45|1448.31|1442.41|22
1732186020000|2024-11-21 10:47:00|1449.1|1443.2|1448.31|1442.41|1449.21|1443.31|1448.25|1442.35|25
1732186030000|2024-11-21 10:47:10|1448.2|1442.3|1448.34|1442.44|1448.37|1442.47|1448.2|1442.3|11
1732186040000|2024-11-21 10:47:20|1448.31|1442.41|1448.18|1442.28|1448.31|1442.41|1447.93|1442.03|16
1732186050000|2024-11-21 10:47:30|1448.16|1442.26|1448.29|1442.39|1448.4|1442.5|1448.16|1442.26|22
1732186060000|2024-11-21 10:47:40|1448.26|1442.36|1448.29|1442.39|1448.37|1442.47|1448|1442.1|18
1732186070000|2024-11-21 10:47:50|1448.31|1442.41|1448.25|1442.35|1448.34|1442.44|1448.25|1442.35|22
1732186080000|2024-11-21 10:48:00|1448.23|1442.33|1448.34|1442.44|1448.35|1442.45|1448.07|1442.17|21
1732186090000|2024-11-21 10:48:10|1448.37|1442.47|1448.95|1443.05|1448.95|1443.05|1448.37|1442.47|11
1732186100000|2024-11-21 10:48:20|1449.18|1443.28|1448.18|1442.28|1449.31|1443.41|1448.15|1442.25|17
1732186110000|2024-11-21 10:48:30|1448.15|1442.25|1448.12|1442.22|1448.15|1442.25|1448.08|1442.18|22
1732186120000|2024-11-21 10:48:40|1448.1|1442.2|1445.42|1439.52|1448.1|1442.2|1445.34|1439.44|31
1732186130000|2024-11-21 10:48:50|1445.39|1439.49|1445.4|1439.5|1445.45|1439.55|1445.1|1439.2|14
1732186140000|2024-11-21 10:49:00|1445.8|1439.9|1447.32|1441.42|1447.37|1441.47|1445.8|1439.9|26
1732186150000|2024-11-21 10:49:10|1447.27|1441.37|1448.85|1442.95|1449.32|1443.42|1447.25|1441.35|27
1732186160000|2024-11-21 10:49:20|1448.95|1443.05|1449.1|1443.2|1449.25|1443.35|1448.2|1442.3|25
1732186170000|2024-11-21 10:49:30|1449.15|1443.25|1449.41|1443.51|1449.41|1443.51|1449.15|1443.25|29
1732186180000|2024-11-21 10:49:40|1449.38|1443.48|1449.65|1443.75|1449.8|1443.9|1449.36|1443.46|18
1732186190000|2024-11-21 10:49:50|1449.45|1443.55|1449.35|1443.45|1449.45|1443.55|1449.3|1443.4|18
1732186200000|2024-11-21 10:50:00|1449.33|1443.43|1448.16|1442.26|1449.38|1443.48|1448.15|1442.25|27
1732186210000|2024-11-21 10:50:10|1448.2|1442.3|1447.65|1441.75|1448.4|1442.5|1447.65|1441.75|23
1732186220000|2024-11-21 10:50:20|1448|1442.1|1447.45|1441.55|1448.07|1442.17|1447.25|1441.35|20
1732186230000|2024-11-21 10:50:30|1447.41|1441.51|1446.05|1440.15|1447.41|1441.51|1446.05|1440.15|28
1732186240000|2024-11-21 10:50:40|1446.1|1440.2|1446.15|1440.25|1446.2|1440.3|1445.9|1440|21
1732186250000|2024-11-21 10:50:50|1446.3|1440.4|1446|1440.1|1446.45|1440.55|1446|1440.1|14
1732186260000|2024-11-21 10:51:00|1445.9|1440|1446.3|1440.4|1446.3|1440.4|1445.9|1440|14
1732186270000|2024-11-21 10:51:10|1446.2|1440.3|1445.85|1439.95|1446.25|1440.35|1445.8|1439.9|15
1732186280000|2024-11-21 10:51:20|1445.8|1439.9|1445.3|1439.4|1445.8|1439.9|1445.2|1439.3|9
1732186290000|2024-11-21 10:51:30|1446.2|1440.3|1446.52|1440.62|1446.9|1441|1446.1|1440.2|11
1732186300000|2024-11-21 10:51:40|1446.85|1440.95|1447.2|1441.3|1447.43|1441.53|1446.55|1440.65|26
1732186310000|2024-11-21 10:51:50|1447.7|1441.8|1447.3|1441.4|1448.35|1442.45|1447.3|1441.4|18
1732186320000|2024-11-21 10:52:00|1447.39|1441.49|1447.2|1441.3|1447.39|1441.49|1447.15|1441.25|10
1732186330000|2024-11-21 10:52:10|1447.45|1441.55|1447.05|1441.15|1447.45|1441.55|1447|1441.1|14
1732186340000|2024-11-21 10:52:20|1447|1441.1|1447.25|1441.35|1447.3|1441.4|1446.9|1441|6
1732186350000|2024-11-21 10:52:30|1447.3|1441.4|1446.15|1440.25|1447.3|1441.4|1446.15|1440.25|18
1732186360000|2024-11-21 10:52:40|1446.45|1440.55|1447.3|1441.4|1447.3|1441.4|1446.45|1440.55|8
1732186370000|2024-11-21 10:52:50|1447.25|1441.35|1447.1|1441.2|1447.45|1441.55|1447.1|1441.2|25
1732186380000|2024-11-21 10:53:00|1447.15|1441.25|1447.25|1441.35|1447.25|1441.35|1446.9|1441|17
1732186390000|2024-11-21 10:53:10|1447.2|1441.3|1447.2|1441.3|1447.3|1441.4|1447.1|1441.2|17
1732186400000|2024-11-21 10:53:20|1447.25|1441.35|1447.25|1441.35|1447.25|1441.35|1447|1441.1|24
1732186410000|2024-11-21 10:53:30|1447.45|1441.55|1448.1|1442.2|1448.2|1442.3|1447.45|1441.55|16
1732186420000|2024-11-21 10:53:40|1448.15|1442.25|1447.2|1441.3|1448.35|1442.45|1447.15|1441.25|17
1732186430000|2024-11-21 10:53:50|1447.1|1441.2|1447|1441.1|1447.1|1441.2|1446.5|1440.6|18
1732186440000|2024-11-21 10:54:00|1447.05|1441.15|1447.15|1441.25|1447.2|1441.3|1446.55|1440.65|20
1732186450000|2024-11-21 10:54:10|1447.25|1441.35|1447.2|1441.3|1447.3|1441.4|1447.1|1441.2|11
1732186460000|2024-11-21 10:54:20|1447.15|1441.25|1447.3|1441.4|1447.3|1441.4|1446.95|1441.05|11
1732186470000|2024-11-21 10:54:30|1447.25|1441.35|1447.1|1441.2|1447.25|1441.35|1447|1441.1|14
1732186480000|2024-11-21 10:54:40|1447.05|1441.15|1446.8|1440.9|1447.1|1441.2|1446.58|1440.68|20
1732186490000|2024-11-21 10:54:50|1446.45|1440.55|1446.43|1440.53|1446.5|1440.6|1446.38|1440.48|14
1732186500000|2024-11-21 10:55:00|1446.45|1440.55|1445.53|1439.63|1446.45|1440.55|1445.53|1439.63|17
1732186510000|2024-11-21 10:55:10|1445.43|1439.53|1446.15|1440.25|1446.15|1440.25|1445.38|1439.48|15
1732186520000|2024-11-21 10:55:20|1445.65|1439.75|1446.1|1440.2|1446.15|1440.25|1445.5|1439.6|24
1732186530000|2024-11-21 10:55:30|1446.15|1440.25|1446.29|1440.39|1446.43|1440.53|1445.48|1439.58|27
1732186540000|2024-11-21 10:55:40|1446.31|1440.41|1446.25|1440.35|1446.34|1440.44|1445.75|1439.85|16
1732186550000|2024-11-21 10:55:50|1446.3|1440.4|1446.15|1440.25|1446.3|1440.4|1446.15|1440.25|4
1732186560000|2024-11-21 10:56:00|1446.3|1440.4|1446.1|1440.2|1446.3|1440.4|1446.1|1440.2|3
1732186570000|2024-11-21 10:56:10|1446.25|1440.35|1445.3|1439.4|1446.25|1440.35|1445.25|1439.35|14
1732186590000|2024-11-21 10:56:30|1445.25|1439.35|1445.15|1439.25|1445.25|1439.35|1445.15|1439.25|5
1732186600000|2024-11-21 10:56:40|1445.1|1439.2|1443.35|1437.45|1445.1|1439.2|1443.35|1437.45|14
1732186610000|2024-11-21 10:56:50|1443.3|1437.4|1443.35|1437.45|1443.35|1437.45|1443.3|1437.4|4
1732186620000|2024-11-21 10:57:00|1443.3|1437.4|1443.55|1437.65|1443.6|1437.7|1443.3|1437.4|4
1732186630000|2024-11-21 10:57:10|1443.75|1437.85|1443.6|1437.7|1443.75|1437.85|1443.35|1437.45|5
1732186640000|2024-11-21 10:57:20|1444.1|1438.2|1443.25|1437.35|1444.1|1438.2|1443.2|1437.3|12
1732186650000|2024-11-21 10:57:30|1443.2|1437.3|1443.25|1437.35|1443.3|1437.4|1443.1|1437.2|7
1732186660000|2024-11-21 10:57:40|1443.55|1437.65|1444.05|1438.15|1444.25|1438.35|1443.45|1437.55|17
1732186670000|2024-11-21 10:57:50|1444.1|1438.2|1445.15|1439.25|1445.3|1439.4|1444.1|1438.2|28
1732186680000|2024-11-21 10:58:00|1445.1|1439.2|1445.05|1439.15|1445.3|1439.4|1444.85|1438.95|20
1732186690000|2024-11-21 10:58:10|1444.9|1439|1444.35|1438.45|1445.15|1439.25|1444.35|1438.45|21
1732186700000|2024-11-21 10:58:20|1444.45|1438.55|1444.35|1438.45|1444.5|1438.6|1444.35|1438.45|19
1732186710000|2024-11-21 10:58:30|1444.15|1438.25|1444.45|1438.55|1444.5|1438.6|1444.15|1438.25|15
1732186720000|2024-11-21 10:58:40|1444.48|1438.58|1444.4|1438.5|1445.05|1439.15|1444.38|1438.48|20
1732186730000|2024-11-21 10:58:50|1444.38|1438.48|1445.05|1439.15|1445.05|1439.15|1444.25|1438.35|14
1732186740000|2024-11-21 10:59:00|1445|1439.1|1445.5|1439.6|1445.5|1439.6|1444.58|1438.68|21
1732186750000|2024-11-21 10:59:10|1445.45|1439.55|1445.4|1439.5|1445.5|1439.6|1445.38|1439.48|18
1732186760000|2024-11-21 10:59:20|1445.35|1439.45|1446.28|1440.38|1446.31|1440.41|1445.3|1439.4|19
1732186770000|2024-11-21 10:59:30|1446.3|1440.4|1446.43|1440.53|1446.45|1440.55|1446.2|1440.3|11
1732186780000|2024-11-21 10:59:40|1446.45|1440.55|1445.45|1439.55|1447.32|1441.42|1445.43|1439.53|22
1732186790000|2024-11-21 10:59:50|1445.41|1439.51|1445.34|1439.44|1445.41|1439.51|1445.15|1439.25|17
1732186800000|2024-11-21 11:00:00|1445.45|1439.55|1445.35|1439.45|1445.45|1439.55|1445.1|1439.2|19
1732186810000|2024-11-21 11:00:10|1445.38|1439.48|1445.43|1439.53|1445.5|1439.6|1445.3|1439.4|18
1732186820000|2024-11-21 11:00:20|1445.4|1439.5|1445.39|1439.49|1446.35|1440.45|1445.39|1439.49|24
1732186830000|2024-11-21 11:00:30|1445.35|1439.45|1445.55|1439.65|1445.55|1439.65|1444.4|1438.5|27
1732186840000|2024-11-21 11:00:40|1445.85|1439.95|1444.48|1438.58|1445.85|1439.95|1444.3|1438.4|23
1732186850000|2024-11-21 11:00:50|1444.45|1438.55|1445.35|1439.45|1445.45|1439.55|1444.45|1438.55|25
1732186860000|2024-11-21 11:01:00|1445.38|1439.48|1445.38|1439.48|1445.9|1440|1445.05|1439.15|29
1732186870000|2024-11-21 11:01:10|1445.3|1439.4|1445.33|1439.43|1445.45|1439.55|1445.3|1439.4|16
1732186880000|2024-11-21 11:01:20|1445.38|1439.48|1444.79|1438.89|1445.38|1439.48|1444.48|1438.58|23
1732186890000|2024-11-21 11:01:30|1445.29|1439.39|1445.34|1439.44|1445.37|1439.47|1445.15|1439.25|15
1732186900000|2024-11-21 11:01:40|1445.31|1439.41|1444.43|1438.53|1445.31|1439.41|1444.3|1438.4|18
1732186910000|2024-11-21 11:01:50|1444.35|1438.45|1443.4|1437.5|1444.35|1438.45|1443.34|1437.44|12
1732186920000|2024-11-21 11:02:00|1443.38|1437.48|1444.28|1438.38|1444.4|1438.5|1443.38|1437.48|31
1732186930000|2024-11-21 11:02:10|1444.22|1438.32|1443.95|1438.05|1444.22|1438.32|1443.2|1437.3|29
1732186940000|2024-11-21 11:02:20|1443.78|1437.88|1445.38|1439.48|1446.12|1440.22|1443.5|1437.6|33
1732186950000|2024-11-21 11:02:30|1445.15|1439.25|1444.3|1438.4|1445.4|1439.5|1444.15|1438.25|31
1732186960000|2024-11-21 11:02:40|1443.53|1437.63|1444.25|1438.35|1445.1|1439.2|1443.53|1437.63|22
1732186970000|2024-11-21 11:02:50|1444.38|1438.48|1445.4|1439.5|1445.4|1439.5|1444.38|1438.48|27
1732186980000|2024-11-21 11:03:00|1445.43|1439.53|1446.45|1440.55|1446.85|1440.95|1445.3|1439.4|32
1732186990000|2024-11-21 11:03:10|1446.75|1440.85|1444.38|1438.48|1446.75|1440.85|1443.7|1437.8|28
1732187000000|2024-11-21 11:03:20|1444.36|1438.46|1446.27|1440.37|1446.45|1440.55|1444.2|1438.3|36
1732187010000|2024-11-21 11:03:30|1446.32|1440.42|1444.2|1438.3|1446.33|1440.43|1444.2|1438.3|32
1732187020000|2024-11-21 11:03:40|1444.35|1438.45|1445.34|1439.44|1445.36|1439.46|1443.69|1437.79|31
1732187030000|2024-11-21 11:03:50|1445.32|1439.42|1446.36|1440.46|1446.41|1440.51|1445.1|1439.2|28
1732187040000|2024-11-21 11:04:00|1446.34|1440.44|1445.34|1439.44|1446.39|1440.49|1444.95|1439.05|29
1732187050000|2024-11-21 11:04:10|1445.15|1439.25|1443.9|1438|1445.45|1439.55|1443.9|1438|30
1732187060000|2024-11-21 11:04:20|1444|1438.1|1443.34|1437.44|1444.05|1438.15|1443.05|1437.15|30
1732187070000|2024-11-21 11:04:30|1443.2|1437.3|1442.1|1436.2|1443.45|1437.55|1442.1|1436.2|29
1732187080000|2024-11-21 11:04:40|1442.25|1436.35|1443.45|1437.55|1443.55|1437.65|1442.25|1436.35|29
1732187090000|2024-11-21 11:04:50|1443.5|1437.6|1445|1439.1|1445.34|1439.44|1443.5|1437.6|30
1732187100000|2024-11-21 11:05:00|1445.5|1439.6|1443.3|1437.4|1446.2|1440.3|1443.3|1437.4|36
1732187110000|2024-11-21 11:05:10|1443.45|1437.55|1442.23|1436.33|1443.45|1437.55|1441.95|1436.05|27
1732187120000|2024-11-21 11:05:20|1442.33|1436.43|1443.45|1437.55|1443.5|1437.6|1442.12|1436.22|31
1732187130000|2024-11-21 11:05:30|1443.39|1437.49|1443.25|1437.35|1443.95|1438.05|1443.1|1437.2|26
1732187140000|2024-11-21 11:05:40|1443.35|1437.45|1445.08|1439.18|1445.08|1439.18|1443.35|1437.45|27
1732187150000|2024-11-21 11:05:50|1444.52|1438.62|1444.8|1438.9|1445.32|1439.42|1444.46|1438.56|31
1732187160000|2024-11-21 11:06:00|1444.85|1438.95|1444.41|1438.51|1444.95|1439.05|1444.3|1438.4|23
1732187170000|2024-11-21 11:06:10|1444.43|1438.53|1444.5|1438.6|1444.9|1439|1443.8|1437.9|32
1732187180000|2024-11-21 11:06:20|1444.52|1438.62|1444.4|1438.5|1446.45|1440.55|1444.4|1438.5|32
1732187190000|2024-11-21 11:06:30|1444.43|1438.53|1446.38|1440.48|1446.38|1440.48|1444.4|1438.5|32
1732187200000|2024-11-21 11:06:40|1446.36|1440.46|1447.45|1441.55|1447.45|1441.55|1446.2|1440.3|19
1732187210000|2024-11-21 11:06:50|1447.43|1441.53|1448.38|1442.48|1448.39|1442.49|1447.35|1441.45|24
1732187220000|2024-11-21 11:07:00|1448.35|1442.45|1448.43|1442.53|1449.7|1443.8|1448.15|1442.25|34
1732187230000|2024-11-21 11:07:10|1448.45|1442.55|1447.4|1441.5|1448.45|1442.55|1447.25|1441.35|32
1732187240000|2024-11-21 11:07:20|1447.41|1441.51|1450.34|1444.44|1450.4|1444.5|1447.41|1441.51|28
1732187250000|2024-11-21 11:07:30|1450.4|1444.5|1451.45|1445.55|1451.45|1445.55|1450.31|1444.41|18
1732187260000|2024-11-21 11:07:40|1451.5|1445.6|1453.4|1447.5|1454.1|1448.2|1451.5|1445.6|31
1732187270000|2024-11-21 11:07:50|1453.55|1447.65|1452.48|1446.58|1453.55|1447.65|1452.27|1446.37|31
1732187280000|2024-11-21 11:08:00|1452.54|1446.64|1452.37|1446.47|1453.26|1447.36|1452.3|1446.4|30
1732187290000|2024-11-21 11:08:10|1452.34|1446.44|1450.55|1444.65|1452.43|1446.53|1450.55|1444.65|31
1732187300000|2024-11-21 11:08:20|1450.5|1444.6|1450.38|1444.48|1450.5|1444.6|1449.51|1443.61|33
1732187310000|2024-11-21 11:08:30|1450.34|1444.44|1450.34|1444.44|1450.4|1444.5|1449.35|1443.45|29
1732187320000|2024-11-21 11:08:40|1450.35|1444.45|1448.5|1442.6|1450.4|1444.5|1448.42|1442.52|35
1732187330000|2024-11-21 11:08:50|1448.55|1442.65|1449.36|1443.46|1450.4|1444.5|1448.5|1442.6|32
1732187340000|2024-11-21 11:09:00|1449.35|1443.45|1450.36|1444.46|1450.48|1444.58|1448.55|1442.65|33
1732187350000|2024-11-21 11:09:10|1450.2|1444.3|1451.19|1445.29|1451.21|1445.31|1449.45|1443.55|34
1732187360000|2024-11-21 11:09:20|1451.35|1445.45|1452.26|1446.36|1452.37|1446.47|1451.1|1445.2|30
1732187370000|2024-11-21 11:09:30|1452.29|1446.39|1453.43|1447.53|1453.5|1447.6|1452.26|1446.36|29
1732187380000|2024-11-21 11:09:40|1453.4|1447.5|1453.95|1448.05|1453.95|1448.05|1453.4|1447.5|25
1732187390000|2024-11-21 11:09:50|1453.55|1447.65|1454.5|1448.6|1454.6|1448.7|1453.32|1447.42|25
1732187400000|2024-11-21 11:10:00|1454.85|1448.95|1452.55|1446.65|1454.85|1448.95|1452.45|1446.55|33
1732187410000|2024-11-21 11:10:10|1452.75|1446.85|1452.29|1446.39|1453.45|1447.55|1451.25|1445.35|33
1732187420000|2024-11-21 11:10:20|1452.31|1446.41|1454.37|1448.47|1454.37|1448.47|1452.31|1446.41|32
1732187430000|2024-11-21 11:10:30|1454.3|1448.4|1455.16|1449.26|1455.45|1449.55|1454.3|1448.4|31
1732187440000|2024-11-21 11:10:40|1455.13|1449.23|1454.36|1448.46|1455.26|1449.36|1454.35|1448.45|34
1732187450000|2024-11-21 11:10:50|1454.39|1448.49|1454.41|1448.51|1454.45|1448.55|1453.55|1447.65|26
1732187460000|2024-11-21 11:11:00|1454.43|1448.53|1452.36|1446.46|1454.45|1448.55|1452.3|1446.4|34
1732187470000|2024-11-21 11:11:10|1452.38|1446.48|1451.6|1445.7|1452.38|1446.48|1451.15|1445.25|32
1732187480000|2024-11-21 11:11:20|1451.55|1445.65|1448.43|1442.53|1451.9|1446|1448.43|1442.53|34
1732187490000|2024-11-21 11:11:30|1448.4|1442.5|1446.39|1440.49|1448.45|1442.55|1446.25|1440.35|34
1732187500000|2024-11-21 11:11:40|1446.41|1440.51|1446.39|1440.49|1447.36|1441.46|1446.2|1440.3|25
1732187510000|2024-11-21 11:11:50|1446.3|1440.4|1446.43|1440.53|1446.47|1440.57|1446.15|1440.25|29
1732187520000|2024-11-21 11:12:00|1446.4|1440.5|1446.4|1440.5|1446.48|1440.58|1445.7|1439.8|27
1732187530000|2024-11-21 11:12:10|1446.38|1440.48|1446.18|1440.28|1446.48|1440.58|1446.18|1440.28|24
1732187540000|2024-11-21 11:12:20|1445.57|1439.67|1445.6|1439.7|1446.37|1440.47|1445.38|1439.48|30
1732187550000|2024-11-21 11:12:30|1445.62|1439.72|1444.77|1438.87|1446.06|1440.16|1444.55|1438.65|23
1732187560000|2024-11-21 11:12:40|1445.11|1439.21|1445.43|1439.53|1445.45|1439.55|1444.47|1438.57|30
1732187570000|2024-11-21 11:12:50|1445.45|1439.55|1446.1|1440.2|1446.34|1440.44|1445.43|1439.53|25
1732187580000|2024-11-21 11:13:00|1446|1440.1|1446.37|1440.47|1446.6|1440.7|1445.15|1439.25|34
1732187590000|2024-11-21 11:13:10|1446.43|1440.53|1445.7|1439.8|1446.95|1441.05|1445.57|1439.67|30
1732187600000|2024-11-21 11:13:20|1445.69|1439.79|1446.95|1441.05|1447.42|1441.52|1445.6|1439.7|29
1732187610000|2024-11-21 11:13:30|1447.05|1441.15|1446.08|1440.18|1447.05|1441.15|1446.08|1440.18|26
1732187620000|2024-11-21 11:13:40|1446.13|1440.23|1446.13|1440.23|1446.42|1440.52|1445.41|1439.51|26
1732187630000|2024-11-21 11:13:50|1446.16|1440.26|1446.4|1440.5|1446.42|1440.52|1445.98|1440.08|21
1732187640000|2024-11-21 11:14:00|1446.42|1440.52|1446.37|1440.47|1446.75|1440.85|1446.05|1440.15|33
1732187650000|2024-11-21 11:14:10|1446.4|1440.5|1446.29|1440.39|1446.42|1440.52|1445.8|1439.9|30
1732187660000|2024-11-21 11:14:20|1446.13|1440.23|1447.8|1441.9|1447.8|1441.9|1445.8|1439.9|32
1732187670000|2024-11-21 11:14:30|1447.7|1441.8|1447.6|1441.7|1447.75|1441.85|1447.15|1441.25|32
1732187680000|2024-11-21 11:14:40|1447.65|1441.75|1447.35|1441.45|1447.7|1441.8|1446.9|1441|29
1732187690000|2024-11-21 11:14:50|1447.38|1441.48|1448.24|1442.34|1448.6|1442.7|1447.35|1441.45|26
1732187700000|2024-11-21 11:15:00|1448.4|1442.5|1447.9|1442|1448.4|1442.5|1447.75|1441.85|31
1732187710000|2024-11-21 11:15:10|1447.55|1441.65|1446.3|1440.4|1447.55|1441.65|1445.47|1439.57|32
1732187720000|2024-11-21 11:15:20|1446.35|1440.45|1446.6|1440.7|1447.34|1441.44|1446.25|1440.35|28
1732187730000|2024-11-21 11:15:30|1446.65|1440.75|1449.34|1443.44|1449.4|1443.5|1446.65|1440.75|30
1732187740000|2024-11-21 11:15:40|1449.31|1443.41|1449.4|1443.5|1449.4|1443.5|1448.35|1442.45|25
1732187750000|2024-11-21 11:15:50|1449.37|1443.47|1448.4|1442.5|1449.37|1443.47|1448.34|1442.44|23
1732187760000|2024-11-21 11:16:00|1448.35|1442.45|1447.73|1441.83|1448.45|1442.55|1447.3|1441.4|25
1732187770000|2024-11-21 11:16:10|1448.37|1442.47|1448.65|1442.75|1448.7|1442.8|1448.2|1442.3|20
1732187780000|2024-11-21 11:16:20|1448.6|1442.7|1448.75|1442.85|1449.1|1443.2|1448.4|1442.5|24
1732187790000|2024-11-21 11:16:30|1448.6|1442.7|1447.15|1441.25|1448.6|1442.7|1446.37|1440.47|31
1732187800000|2024-11-21 11:16:40|1447.2|1441.3|1447.2|1441.3|1447.34|1441.44|1446.5|1440.6|28
1732187810000|2024-11-21 11:16:50|1447.31|1441.41|1448.1|1442.2|1448.1|1442.2|1447.1|1441.2|25
1732187820000|2024-11-21 11:17:00|1448.15|1442.25|1448.85|1442.95|1449.47|1443.57|1447.55|1441.65|36
1732187830000|2024-11-21 11:17:10|1448.8|1442.9|1448.25|1442.35|1449.43|1443.53|1447.61|1441.71|36
1732187840000|2024-11-21 11:17:20|1448.2|1442.3|1448.15|1442.25|1448.4|1442.5|1447.65|1441.75|28
1732187850000|2024-11-21 11:17:30|1448.29|1442.39|1449.4|1443.5|1449.43|1443.53|1448.18|1442.28|29
1732187860000|2024-11-21 11:17:40|1449.45|1443.55|1450.95|1445.05|1451|1445.1|1449.35|1443.45|32
1732187870000|2024-11-21 11:17:50|1450.9|1445|1450.34|1444.44|1450.95|1445.05|1449.34|1443.44|29
1732187880000|2024-11-21 11:18:00|1450.25|1444.35|1450.28|1444.38|1450.95|1445.05|1450.25|1444.35|28
1732187890000|2024-11-21 11:18:10|1450.16|1444.26|1449.95|1444.05|1450.29|1444.39|1448.41|1442.51|36
1732187900000|2024-11-21 11:18:20|1449.8|1443.9|1451.28|1445.38|1451.28|1445.38|1449.8|1443.9|27
1732187910000|2024-11-21 11:18:30|1451.1|1445.2|1451.34|1445.44|1451.45|1445.55|1450.38|1444.48|26
1732187920000|2024-11-21 11:18:40|1451.4|1445.5|1451.29|1445.39|1451.56|1445.66|1450.5|1444.6|34
1732187930000|2024-11-21 11:18:50|1451.32|1445.42|1451.26|1445.36|1451.42|1445.52|1451.25|1445.35|28
1732187940000|2024-11-21 11:19:00|1451.23|1445.33|1450.55|1444.65|1451.23|1445.33|1450.2|1444.3|32
1732187950000|2024-11-21 11:19:10|1450.6|1444.7|1452.25|1446.35|1452.43|1446.53|1450.6|1444.7|33
1732187960000|2024-11-21 11:19:20|1452.37|1446.47|1452.7|1446.8|1452.8|1446.9|1452.34|1446.44|18
1732187970000|2024-11-21 11:19:30|1452.6|1446.7|1451.95|1446.05|1452.6|1446.7|1451.2|1445.3|29
1732187980000|2024-11-21 11:19:40|1451.85|1445.95|1451.29|1445.39|1451.85|1445.95|1451.26|1445.36|28
1732187990000|2024-11-21 11:19:50|1451.26|1445.36|1451.4|1445.5|1451.4|1445.5|1451.26|1445.36|20
1732188000000|2024-11-21 11:20:00|1451.38|1445.48|1451.85|1445.95|1452.15|1446.25|1451.31|1445.41|21
1732188010000|2024-11-21 11:20:10|1451.75|1445.85|1451.15|1445.25|1451.75|1445.85|1450.35|1444.45|31
1732188020000|2024-11-21 11:20:20|1451.2|1445.3|1450.4|1444.5|1451.35|1445.45|1449.55|1443.65|31
1732188030000|2024-11-21 11:20:30|1450.45|1444.55|1450.4|1444.5|1450.45|1444.55|1449.55|1443.65|26
1732188040000|2024-11-21 11:20:40|1450.38|1444.48|1450.31|1444.41|1450.9|1445|1450.15|1444.25|25
1732188050000|2024-11-21 11:20:50|1450.37|1444.47|1450.18|1444.28|1450.85|1444.95|1449.52|1443.62|32
1732188060000|2024-11-21 11:21:00|1449.74|1443.84|1449.36|1443.46|1450.24|1444.34|1449.2|1443.3|30
1732188070000|2024-11-21 11:21:10|1449.35|1443.45|1450.4|1444.5|1450.9|1445|1449.35|1443.45|32
1732188080000|2024-11-21 11:21:20|1450.45|1444.55|1452.15|1446.25|1452.15|1446.25|1450.45|1444.55|22
1732188090000|2024-11-21 11:21:30|1452.31|1446.41|1450.8|1444.9|1452.37|1446.47|1450.8|1444.9|36
1732188100000|2024-11-21 11:21:40|1451.02|1445.12|1450.25|1444.35|1451.05|1445.15|1449.48|1443.58|34
1732188110000|2024-11-21 11:21:50|1450.34|1444.44|1449.8|1443.9|1450.38|1444.48|1449.39|1443.49|32
1732188120000|2024-11-21 11:22:00|1449.47|1443.57|1450.45|1444.55|1450.8|1444.9|1449.47|1443.57|27
1732188130000|2024-11-21 11:22:10|1450.48|1444.58|1451.65|1445.75|1451.9|1446|1450.48|1444.58|31
1732188140000|2024-11-21 11:22:20|1451.76|1445.86|1450.48|1444.58|1451.76|1445.86|1450.48|1444.58|37
1732188150000|2024-11-21 11:22:30|1450.6|1444.7|1451.48|1445.58|1451.95|1446.05|1450.6|1444.7|30
1732188160000|2024-11-21 11:22:40|1451.43|1445.53|1451.4|1445.5|1451.7|1445.8|1451.15|1445.25|25
1732188170000|2024-11-21 11:22:50|1451.3|1445.4|1451.34|1445.44|1451.6|1445.7|1451.1|1445.2|34
1732188180000|2024-11-21 11:23:00|1451.29|1445.39|1451.31|1445.41|1451.75|1445.85|1451.1|1445.2|32
1732188190000|2024-11-21 11:23:10|1451.34|1445.44|1452.1|1446.2|1452.25|1446.35|1451.29|1445.39|30
1732188200000|2024-11-21 11:23:20|1452.15|1446.25|1452.3|1446.4|1452.4|1446.5|1451.85|1445.95|25
1732188210000|2024-11-21 11:23:30|1452.37|1446.47|1452.3|1446.4|1452.45|1446.55|1452.2|1446.3|24
1732188220000|2024-11-21 11:23:40|1452.35|1446.45|1451.26|1445.36|1452.65|1446.75|1451.1|1445.2|30
1732188230000|2024-11-21 11:23:50|1451.29|1445.39|1451.31|1445.41|1451.37|1445.47|1451.15|1445.25|21
1732188240000|2024-11-21 11:24:00|1451.34|1445.44|1451.29|1445.39|1451.45|1445.55|1451.15|1445.25|27
1732188250000|2024-11-21 11:24:10|1451.23|1445.33|1450.45|1444.55|1451.23|1445.33|1450.29|1444.39|29
1732188260000|2024-11-21 11:24:20|1450.48|1444.58|1449.47|1443.57|1450.9|1445|1449.47|1443.57|21
1732188270000|2024-11-21 11:24:30|1449.52|1443.62|1448.8|1442.9|1449.75|1443.85|1448.25|1442.35|32
1732188280000|2024-11-21 11:24:40|1448.75|1442.85|1448.34|1442.44|1448.95|1443.05|1448.25|1442.35|26
1732188290000|2024-11-21 11:24:50|1448.37|1442.47|1448.29|1442.39|1448.8|1442.9|1448.15|1442.25|24
1732188300000|2024-11-21 11:25:00|1448.27|1442.37|1446.35|1440.45|1448.27|1442.37|1446.35|1440.45|21
1732188310000|2024-11-21 11:25:10|1446.25|1440.35|1445.4|1439.5|1446.25|1440.35|1445.2|1439.3|35
1732188320000|2024-11-21 11:25:20|1445.3|1439.4|1444.7|1438.8|1446.15|1440.25|1444.5|1438.6|21
1732188330000|2024-11-21 11:25:30|1445.12|1439.22|1445.55|1439.65|1445.7|1439.8|1444.1|1438.2|31
1732188340000|2024-11-21 11:25:40|1445.6|1439.7|1446|1440.1|1446.29|1440.39|1445.29|1439.39|31
1732188350000|2024-11-21 11:25:50|1445.95|1440.05|1446.32|1440.42|1446.9|1441|1445.75|1439.85|30
1732188360000|2024-11-21 11:26:00|1446.35|1440.45|1446.45|1440.55|1447.13|1441.23|1446.29|1440.39|32
1732188370000|2024-11-21 11:26:10|1446.34|1440.44|1446.31|1440.41|1447|1441.1|1446.31|1440.41|29
1732188380000|2024-11-21 11:26:20|1446.2|1440.3|1445.46|1439.56|1446.2|1440.3|1445.45|1439.55|16
1732188390000|2024-11-21 11:26:30|1445.65|1439.75|1446.3|1440.4|1446.4|1440.5|1445.2|1439.3|30
1732188400000|2024-11-21 11:26:40|1446.4|1440.5|1446.29|1440.39|1446.45|1440.55|1446.1|1440.2|20
1732188410000|2024-11-21 11:26:50|1446.3|1440.4|1446.4|1440.5|1446.4|1440.5|1446.29|1440.39|7
1732188420000|2024-11-21 11:27:00|1446.37|1440.47|1447.2|1441.3|1447.37|1441.47|1446.34|1440.44|38
1732188430000|2024-11-21 11:27:10|1447.25|1441.35|1447.6|1441.7|1448.45|1442.55|1447.25|1441.35|30
1732188440000|2024-11-21 11:27:20|1447.95|1442.05|1448.05|1442.15|1448.2|1442.3|1447.33|1441.43|30
1732188450000|2024-11-21 11:27:30|1448|1442.1|1448.2|1442.3|1448.43|1442.53|1447.55|1441.65|27
1732188460000|2024-11-21 11:27:40|1448.31|1442.41|1448.31|1442.41|1448.38|1442.48|1447.9|1442|26
1732188470000|2024-11-21 11:27:50|1448.45|1442.55|1448.31|1442.41|1448.45|1442.55|1448.26|1442.36|26
1732188480000|2024-11-21 11:28:00|1448.34|1442.44|1449.23|1443.33|1449.4|1443.5|1448.31|1442.41|30
1732188490000|2024-11-21 11:28:10|1449.26|1443.36|1449.43|1443.53|1449.8|1443.9|1449.05|1443.15|20
1732188500000|2024-11-21 11:28:20|1449.42|1443.52|1451.18|1445.28|1451.18|1445.28|1449.34|1443.44|20
1732188510000|2024-11-21 11:28:30|1450.57|1444.67|1451.45|1445.55|1451.45|1445.55|1450.5|1444.6|23
1732188520000|2024-11-21 11:28:40|1451.9|1446|1452.37|1446.47|1452.45|1446.55|1451.4|1445.5|23
1732188530000|2024-11-21 11:28:50|1452.5|1446.6|1453.34|1447.44|1453.34|1447.44|1452.5|1446.6|9
1732188540000|2024-11-21 11:29:00|1453.3|1447.4|1453.2|1447.3|1453.3|1447.4|1452.55|1446.65|10
1732188550000|2024-11-21 11:29:10|1453.1|1447.2|1453.4|1447.5|1453.45|1447.55|1452.45|1446.55|20
1732188560000|2024-11-21 11:29:20|1453.45|1447.55|1453.4|1447.5|1453.85|1447.95|1453.3|1447.4|24
1732188570000|2024-11-21 11:29:30|1453.37|1447.47|1453.5|1447.6|1453.95|1448.05|1453.37|1447.47|23
1732188580000|2024-11-21 11:29:40|1453.43|1447.53|1453.38|1447.48|1453.5|1447.6|1453.31|1447.41|29
1732188590000|2024-11-21 11:29:50|1453.34|1447.44|1453.43|1447.53|1453.47|1447.57|1453.09|1447.19|30
1732188600000|2024-11-21 11:30:00|1453.4|1447.5|1453.55|1447.65|1453.55|1447.65|1453.34|1447.44|21
1732188610000|2024-11-21 11:30:10|1453.53|1447.63|1453.26|1447.36|1453.53|1447.63|1453.12|1447.22|25
1732188620000|2024-11-21 11:30:20|1453.23|1447.33|1453.55|1447.65|1453.55|1447.65|1452.45|1446.55|23
1732188630000|2024-11-21 11:30:30|1453.9|1448|1453.42|1447.52|1453.9|1448|1453.2|1447.3|30
1732188640000|2024-11-21 11:30:40|1453.22|1447.32|1453.37|1447.47|1453.45|1447.55|1453.2|1447.3|21
1732188650000|2024-11-21 11:30:50|1453.43|1447.53|1453.29|1447.39|1453.65|1447.75|1453.26|1447.36|24
1732188660000|2024-11-21 11:31:00|1453.26|1447.36|1453.29|1447.39|1453.43|1447.53|1453.18|1447.28|29
1732188670000|2024-11-21 11:31:10|1453.26|1447.36|1454.4|1448.5|1454.4|1448.5|1453.2|1447.3|25
1732188680000|2024-11-21 11:31:20|1454.35|1448.45|1455.37|1449.47|1455.37|1449.47|1454.3|1448.4|17
1732188690000|2024-11-21 11:31:30|1455.34|1449.44|1455.3|1449.4|1455.45|1449.55|1455.25|1449.35|23
1732188700000|2024-11-21 11:31:40|1455.34|1449.44|1454.26|1448.36|1455.34|1449.44|1454.26|1448.36|18
1732188710000|2024-11-21 11:31:50|1454.34|1448.44|1454.02|1448.12|1454.4|1448.5|1453.52|1447.62|26
1732188720000|2024-11-21 11:32:00|1453.95|1448.05|1453.32|1447.42|1454.34|1448.44|1453.3|1447.4|35
1732188730000|2024-11-21 11:32:10|1453.34|1447.44|1453.25|1447.35|1454.13|1448.23|1453.05|1447.15|32
1732188740000|2024-11-21 11:32:20|1453|1447.1|1453.37|1447.47|1453.37|1447.47|1452.95|1447.05|19
1732188750000|2024-11-21 11:32:30|1453.34|1447.44|1453.43|1447.53|1453.43|1447.53|1453.2|1447.3|19
1732188760000|2024-11-21 11:32:40|1453.48|1447.58|1453.4|1447.5|1454|1448.1|1453.4|1447.5|23
1732188770000|2024-11-21 11:32:50|1453.37|1447.47|1453.3|1447.4|1453.9|1448|1453.25|1447.35|25
1732188780000|2024-11-21 11:33:00|1453.15|1447.25|1453.55|1447.65|1453.95|1448.05|1453.15|1447.25|24
1732188790000|2024-11-21 11:33:10|1453.6|1447.7|1454.65|1448.75|1454.65|1448.75|1453.55|1447.65|14
1732188800000|2024-11-21 11:33:20|1454.6|1448.7|1453.05|1447.15|1454.76|1448.86|1453.05|1447.15|30
1732188810000|2024-11-21 11:33:30|1452.95|1447.05|1454.35|1448.45|1454.37|1448.47|1452.45|1446.55|23
1732188820000|2024-11-21 11:33:40|1454.45|1448.55|1454.37|1448.47|1454.45|1448.55|1454|1448.1|27
1732188830000|2024-11-21 11:33:50|1454.45|1448.55|1454.05|1448.15|1454.45|1448.55|1453.95|1448.05|26
1732188840000|2024-11-21 11:34:00|1453.75|1447.85|1454.07|1448.17|1454.25|1448.35|1453.2|1447.3|33
1732188850000|2024-11-21 11:34:10|1453.52|1447.62|1454.23|1448.33|1454.34|1448.44|1453.45|1447.55|27
1732188860000|2024-11-21 11:34:20|1454.02|1448.12|1453.41|1447.51|1454.02|1448.12|1453.25|1447.35|31
1732188870000|2024-11-21 11:34:30|1453.39|1447.49|1453.1|1447.2|1453.39|1447.49|1453|1447.1|20
1732188880000|2024-11-21 11:34:40|1453.05|1447.15|1453.45|1447.55|1453.45|1447.55|1452.95|1447.05|17
1732188890000|2024-11-21 11:34:50|1452.95|1447.05|1453.2|1447.3|1453.23|1447.33|1452.95|1447.05|13
1732188900000|2024-11-21 11:35:00|1453.02|1447.12|1451.52|1445.62|1453.02|1447.12|1451.52|1445.62|26
1732188910000|2024-11-21 11:35:10|1451.85|1445.95|1453.15|1447.25|1453.15|1447.25|1451.37|1445.47|22
1732188920000|2024-11-21 11:35:20|1452.79|1446.89|1452.65|1446.75|1453.45|1447.55|1452.45|1446.55|28
1732188930000|2024-11-21 11:35:30|1452.8|1446.9|1453.85|1447.95|1454.15|1448.25|1452.8|1446.9|23
1732188940000|2024-11-21 11:35:40|1453.9|1448|1454.02|1448.12|1454.1|1448.2|1453.38|1447.48|29
1732188950000|2024-11-21 11:35:50|1454.07|1448.17|1454.31|1448.41|1454.34|1448.44|1454.02|1448.12|18
1732188960000|2024-11-21 11:36:00|1454.34|1448.44|1454.9|1449|1454.9|1449|1454.26|1448.36|14
1732188970000|2024-11-21 11:36:10|1454.75|1448.85|1454.65|1448.75|1454.75|1448.85|1454.65|1448.75|2
1732188980000|2024-11-21 11:36:20|1455.15|1449.25|1455.45|1449.55|1455.95|1450.05|1455.15|1449.25|3
1732188990000|2024-11-21 11:36:30|1455.95|1450.05|1455.95|1450.05|1455.95|1450.05|1455.95|1450.05|1
1732189000000|2024-11-21 11:36:40|1455.45|1449.55|1455.45|1449.55|1455.45|1449.55|1455.45|1449.55|1
1732189010000|2024-11-21 11:36:50|1454.95|1449.05|1454.45|1448.55|1454.95|1449.05|1454.45|1448.55|2
1732189020000|2024-11-21 11:37:00|1454.95|1449.05|1454.95|1449.05|1454.95|1449.05|1454.95|1449.05|1
1732189040000|2024-11-21 11:37:20|1454.45|1448.55|1454.95|1449.05|1454.95|1449.05|1454.45|1448.55|2
1732189050000|2024-11-21 11:37:30|1455.45|1449.55|1455.95|1450.05|1455.95|1450.05|1455.45|1449.55|2
1732189070000|2024-11-21 11:37:50|1456.45|1450.55|1456.95|1451.05|1456.95|1451.05|1456.45|1450.55|2
1732189080000|2024-11-21 11:38:00|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1
1732189100000|2024-11-21 11:38:20|1455.95|1450.05|1455.95|1450.05|1455.95|1450.05|1455.45|1449.55|3
1732189110000|2024-11-21 11:38:30|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1
1732189120000|2024-11-21 11:38:40|1456.95|1451.05|1456.95|1451.05|1456.95|1451.05|1456.95|1451.05|1
1732189140000|2024-11-21 11:39:00|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1
1732189150000|2024-11-21 11:39:10|1456.95|1451.05|1456.95|1451.05|1456.95|1451.05|1456.95|1451.05|1
1732189170000|2024-11-21 11:39:30|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1456.45|1450.55|1
1732189180000|2024-11-21 11:39:40|1456.95|1451.05|1456.95|1451.05|1456.95|1451.05|1456.95|1451.05|1
1732189190000|2024-11-21 11:39:50|1456.45|1450.55|1456.95|1451.05|1456.95|1451.05|1456.45|1450.55|2
1732189210000|2024-11-21 11:40:10|1457.45|1451.55|1456.95|1451.05|1457.45|1451.55|1456.95|1451.05|2
1732189220000|2024-11-21 11:40:20|1456.45|1450.55|1456.95|1451.05|1456.95|1451.05|1456.45|1450.55|4
1732189250000|2024-11-21 11:40:50|1457.45|1451.55|1457.45|1451.55|1457.45|1451.55|1457.45|1451.55|1
1732189280000|2024-11-21 11:41:20|1457.75|1451.85|1457.6|1451.7|1457.75|1451.85|1457.45|1451.55|6
1732189290000|2024-11-21 11:41:30|1457.45|1451.55|1456.9|1451|1457.45|1451.55|1456.9|1451|6
1732189300000|2024-11-21 11:41:40|1456.95|1451.05|1455.45|1449.55|1456.95|1451.05|1455.45|1449.55|15
1732189310000|2024-11-21 11:41:50|1455.5|1449.6|1455.45|1449.55|1455.5|1449.6|1455.45|1449.55|2
1732189320000|2024-11-21 11:42:00|1455.05|1449.15|1455.3|1449.4|1455.3|1449.4|1455.05|1449.15|5
1732189330000|2024-11-21 11:42:10|1455.5|1449.6|1455.45|1449.55|1455.5|1449.6|1455.45|1449.55|2
1732189340000|2024-11-21 11:42:20|1455.55|1449.65|1455.45|1449.55|1455.55|1449.65|1455.45|1449.55|3
1732189350000|2024-11-21 11:42:30|1455.5|1449.6|1455.6|1449.7|1455.6|1449.7|1455.5|1449.6|5
1732189360000|2024-11-21 11:42:40|1455.55|1449.65|1455.65|1449.75|1455.65|1449.75|1455.45|1449.55|6
1732189370000|2024-11-21 11:42:50|1455.6|1449.7|1456.45|1450.55|1456.45|1450.55|1455.45|1449.55|10
1732189380000|2024-11-21 11:43:00|1456.15|1450.25|1456.1|1450.2|1456.15|1450.25|1456|1450.1|10
1732189390000|2024-11-21 11:43:10|1456.2|1450.3|1455.95|1450.05|1456.2|1450.3|1455.95|1450.05|8
1732189400000|2024-11-21 11:43:20|1455.45|1449.55|1455.45|1449.55|1455.45|1449.55|1455.45|1449.55|1
1732189410000|2024-11-21 11:43:30|1455.5|1449.6|1455.45|1449.55|1455.5|1449.6|1455.45|1449.55|2
1732189450000|2024-11-21 11:44:10|1455.5|1449.6|1456.45|1450.55|1456.45|1450.55|1455.5|1449.6|7
1732189470000|2024-11-21 11:44:30|1456.55|1450.65|1456.45|1450.55|1456.6|1450.7|1456.45|1450.55|6
1732189480000|2024-11-21 11:44:40|1456.5|1450.6|1456.55|1450.65|1456.6|1450.7|1456.5|1450.6|4
1732189490000|2024-11-21 11:44:50|1456.6|1450.7|1456.45|1450.55|1456.6|1450.7|1456.45|1450.55|8
1732189510000|2024-11-21 11:45:10|1456.65|1450.75|1456.45|1450.55|1456.65|1450.75|1456.45|1450.55|7
1732189520000|2024-11-21 11:45:20|1456.5|1450.6|1457.45|1451.55|1457.45|1451.55|1456.5|1450.6|10
1732189530000|2024-11-21 11:45:30|1457.55|1451.65|1458.45|1452.55|1458.45|1452.55|1457.55|1451.65|5
1732189540000|2024-11-21 11:45:40|1458.4|1452.5|1457.9|1452|1458.4|1452.5|1457.9|1452|10
1732189550000|2024-11-21 11:45:50|1457.95|1452.05|1457.95|1452.05|1458.2|1452.3|1457.9|1452|10
1732189560000|2024-11-21 11:46:00|1457.9|1452|1458.25|1452.35|1458.25|1452.35|1457.85|1451.95|11
1732189570000|2024-11-21 11:46:10|1458.2|1452.3|1458|1452.1|1458.2|1452.3|1457.85|1451.95|12
1732189580000|2024-11-21 11:46:20|1458.15|1452.25|1457.75|1451.85|1458.45|1452.55|1457.75|1451.85|5
1732189590000|2024-11-21 11:46:30|1457.8|1451.9|1458|1452.1|1458.45|1452.55|1457.8|1451.9|6
1732189600000|2024-11-21 11:46:40|1457.95|1452.05|1457.9|1452|1458|1452.1|1457.9|1452|6
1732189620000|2024-11-21 11:47:00|1456.8|1450.9|1456.8|1450.9|1456.8|1450.9|1456.8|1450.9|1
1732189630000|2024-11-21 11:47:10|1457.05|1451.15|1458.45|1452.55|1458.45|1452.55|1457.05|1451.15|8
1732189640000|2024-11-21 11:47:20|1458.4|1452.5|1457.8|1451.9|1458.4|1452.5|1457.8|1451.9|4
1732189650000|2024-11-21 11:47:30|1457.85|1451.95|1457.8|1451.9|1457.85|1451.95|1457.8|1451.9|2
1732189660000|2024-11-21 11:47:40|1457.45|1451.55|1457.3|1451.4|1457.45|1451.55|1457.3|1451.4|2
1732189670000|2024-11-21 11:47:50|1456.3|1450.4|1455.75|1449.85|1456.3|1450.4|1455.75|1449.85|3
1732189680000|2024-11-21 11:48:00|1455.4|1449.5|1455.2|1449.3|1455.4|1449.5|1454.85|1448.95|8
1732189690000|2024-11-21 11:48:10|1455.15|1449.25|1455.45|1449.55|1455.45|1449.55|1454.95|1449.05|13
1732189710000|2024-11-21 11:48:30|1455.4|1449.5|1455.45|1449.55|1455.45|1449.55|1454.95|1449.05|13
1732189720000|2024-11-21 11:48:40|1455.5|1449.6|1457.55|1451.65|1457.55|1451.65|1455.5|1449.6|13
1732189730000|2024-11-21 11:48:50|1457.75|1451.85|1458.8|1452.9|1459.3|1453.4|1457.75|1451.85|8
1732189740000|2024-11-21 11:49:00|1458.85|1452.95|1457.75|1451.85|1458.95|1453.05|1457.75|1451.85|13
1732189750000|2024-11-21 11:49:10|1457.85|1451.95|1458.45|1452.55|1458.45|1452.55|1457.85|1451.95|4
1732189760000|2024-11-21 11:49:20|1458.35|1452.45|1457.85|1451.95|1458.45|1452.55|1457.85|1451.95|10
1732189770000|2024-11-21 11:49:30|1457.4|1451.5|1457.1|1451.2|1457.4|1451.5|1457.05|1451.15|13
1732189780000|2024-11-21 11:49:40|1457.25|1451.35|1457.5|1451.6|1457.5|1451.6|1457.2|1451.3|7
1732189790000|2024-11-21 11:49:50|1457.55|1451.65|1457.5|1451.6|1457.6|1451.7|1457.5|1451.6|8
1732189800000|2024-11-21 11:50:00|1457.45|1451.55|1457.45|1451.55|1457.45|1451.55|1457.25|1451.35|10
1732189810000|2024-11-21 11:50:10|1457.43|1451.53|1457.52|1451.62|1457.52|1451.62|1457.35|1451.45|9
1732189820000|2024-11-21 11:50:20|1457.5|1451.6|1458.4|1452.5|1458.4|1452.5|1457.45|1451.55|13
1732189830000|2024-11-21 11:50:30|1458.48|1452.58|1458.47|1452.57|1458.52|1452.62|1458.43|1452.53|17
1732189840000|2024-11-21 11:50:40|1458.52|1452.62|1458.15|1452.25|1458.52|1452.62|1458.15|1452.25|19
1732189850000|2024-11-21 11:50:50|1458.2|1452.3|1458.42|1452.52|1458.48|1452.58|1458.2|1452.3|18
1732189860000|2024-11-21 11:51:00|1458.45|1452.55|1458.45|1452.55|1458.52|1452.62|1458.37|1452.47|17
1732189870000|2024-11-21 11:51:10|1458.48|1452.58|1459.4|1453.5|1459.45|1453.55|1458.45|1452.55|16
1732189880000|2024-11-21 11:51:20|1459.47|1453.57|1460.1|1454.2|1460.25|1454.35|1459.47|1453.57|14
1732189890000|2024-11-21 11:51:30|1459.75|1453.85|1460.4|1454.5|1460.45|1454.55|1459.75|1453.85|11
1732189900000|2024-11-21 11:51:40|1460.34|1454.44|1461.45|1455.55|1461.45|1455.55|1460.31|1454.41|9
1732189910000|2024-11-21 11:51:50|1461.1|1455.2|1461.45|1455.55|1461.45|1455.55|1460.75|1454.85|12
1732189920000|2024-11-21 11:52:00|1461.4|1455.5|1461.42|1455.52|1461.43|1455.53|1461.35|1455.45|11
1732189930000|2024-11-21 11:52:10|1461.4|1455.5|1461.43|1455.53|1461.45|1455.55|1461.2|1455.3|21
1732189940000|2024-11-21 11:52:20|1461.42|1455.52|1461.43|1455.53|1461.43|1455.53|1461.37|1455.47|8
1732189950000|2024-11-21 11:52:30|1461.4|1455.5|1461.65|1455.75|1462.31|1456.41|1461.4|1455.5|13
1732189960000|2024-11-21 11:52:40|1461.7|1455.8|1462.48|1456.58|1462.48|1456.58|1461.7|1455.8|12
1732189980000|2024-11-21 11:53:00|1462.5|1456.6|1463.55|1457.65|1463.55|1457.65|1462.5|1456.6|12
1732189990000|2024-11-21 11:53:10|1463.5|1457.6|1464.54|1458.64|1464.55|1458.65|1463.48|1457.58|17
1732190000000|2024-11-21 11:53:20|1464.8|1458.9|1464.45|1458.55|1465.38|1459.48|1464.45|1458.55|17
1732190010000|2024-11-21 11:53:30|1464.41|1458.51|1464.34|1458.44|1464.45|1458.55|1464.2|1458.3|22
1732190020000|2024-11-21 11:53:40|1464.31|1458.41|1465.29|1459.39|1465.31|1459.41|1464.31|1458.41|16
1732190030000|2024-11-21 11:53:50|1465.26|1459.36|1465.45|1459.55|1465.45|1459.55|1464.45|1458.55|20
1732190040000|2024-11-21 11:54:00|1465.2|1459.3|1464.35|1458.45|1465.37|1459.47|1464.35|1458.45|27
1732190050000|2024-11-21 11:54:10|1464.4|1458.5|1463.48|1457.58|1464.43|1458.53|1463.25|1457.35|27
1732190060000|2024-11-21 11:54:20|1463.45|1457.55|1463.5|1457.6|1463.55|1457.65|1463.4|1457.5|21
1732190070000|2024-11-21 11:54:30|1463.55|1457.65|1463.55|1457.65|1464.6|1458.7|1463.45|1457.55|23
1732190080000|2024-11-21 11:54:40|1463.53|1457.63|1464.37|1458.47|1464.45|1458.55|1463.53|1457.63|12
1732190090000|2024-11-21 11:54:50|1464.34|1458.44|1465.05|1459.15|1465.25|1459.35|1464.3|1458.4|20
1732190100000|2024-11-21 11:55:00|1465.15|1459.25|1464.52|1458.62|1465.15|1459.25|1464.43|1458.53|27
1732190110000|2024-11-21 11:55:10|1464.45|1458.55|1465.47|1459.57|1465.6|1459.7|1464.45|1458.55|18
1732190120000|2024-11-21 11:55:20|1465.43|1459.53|1464.38|1458.48|1465.5|1459.6|1464.38|1458.48|24
1732190130000|2024-11-21 11:55:30|1464.4|1458.5|1464.5|1458.6|1464.52|1458.62|1463.48|1457.58|25
1732190140000|2024-11-21 11:55:40|1464.52|1458.62|1465.48|1459.58|1466.15|1460.25|1464.52|1458.62|22
1732190150000|2024-11-21 11:55:50|1465.5|1459.6|1465.52|1459.62|1465.95|1460.05|1465.45|1459.55|21
1732190160000|2024-11-21 11:56:00|1465.5|1459.6|1466.43|1460.53|1466.45|1460.55|1465.45|1459.55|22
1732190170000|2024-11-21 11:56:10|1466.45|1460.55|1466.53|1460.63|1466.54|1460.64|1466.45|1460.55|15
1732190180000|2024-11-21 11:56:20|1467.15|1461.25|1467.52|1461.62|1467.52|1461.62|1467.15|1461.25|4
1732190190000|2024-11-21 11:56:30|1467.5|1461.6|1468.2|1462.3|1468.2|1462.3|1467.4|1461.5|22
1732190200000|2024-11-21 11:56:40|1468.3|1462.4|1467.45|1461.55|1468.3|1462.4|1467.45|1461.55|9
1732190210000|2024-11-21 11:56:50|1467.4|1461.5|1467|1461.1|1467.4|1461.5|1467|1461.1|3
1732190220000|2024-11-21 11:57:00|1466.9|1461|1466.45|1460.55|1466.9|1461|1465.85|1459.95|13
1732190230000|2024-11-21 11:57:10|1466.4|1460.5|1465.9|1460|1466.4|1460.5|1465.9|1460|2
1732190240000|2024-11-21 11:57:20|1465.4|1459.5|1464.1|1458.2|1465.4|1459.5|1463.85|1457.95|7
1732190250000|2024-11-21 11:57:30|1463.85|1457.95|1464.45|1458.55|1464.45|1458.55|1463.85|1457.95|17
1732190260000|2024-11-21 11:57:40|1464.2|1458.3|1464.05|1458.15|1464.2|1458.3|1464.05|1458.15|11
1732190270000|2024-11-21 11:57:50|1464.2|1458.3|1464.1|1458.2|1464.45|1458.55|1464.05|1458.15|5
1732190280000|2024-11-21 11:58:00|1464.05|1458.15|1464.5|1458.6|1464.5|1458.6|1464.05|1458.15|19
1732190290000|2024-11-21 11:58:10|1464.45|1458.55|1464.45|1458.55|1464.5|1458.6|1464.45|1458.55|3
1732190300000|2024-11-21 11:58:20|1464.5|1458.6|1464.45|1458.55|1464.6|1458.7|1464.45|1458.55|8
1732190310000|2024-11-21 11:58:30|1464.5|1458.6|1464.65|1458.75|1464.8|1458.9|1464.5|1458.6|11
1732190320000|2024-11-21 11:58:40|1464.7|1458.8|1465.4|1459.5|1465.55|1459.65|1464.45|1458.55|21
1732190330000|2024-11-21 11:58:50|1465.45|1459.55|1465.34|1459.44|1465.48|1459.58|1465.29|1459.39|19
1732190340000|2024-11-21 11:59:00|1465.13|1459.23|1464.48|1458.58|1465.37|1459.47|1464.45|1458.55|26
1732190350000|2024-11-21 11:59:10|1464.45|1458.55|1464.45|1458.55|1464.45|1458.55|1464.32|1458.42|20
1732190360000|2024-11-21 11:59:20|1464.55|1458.65|1464.5|1458.6|1464.65|1458.75|1464.4|1458.5|23
1732190370000|2024-11-21 11:59:30|1464.45|1458.55|1464.55|1458.65|1464.55|1458.65|1464.42|1458.52|17
1732190380000|2024-11-21 11:59:40|1464.45|1458.55|1465.26|1459.36|1465.45|1459.55|1464.45|1458.55|18
1732190390000|2024-11-21 11:59:50|1465.23|1459.33|1465.31|1459.41|1465.4|1459.5|1464.53|1458.63|27
1732190400000|2024-11-21 12:00:00|1464.7|1458.8|1464.5|1458.6|1465.37|1459.47|1464.4|1458.5|33
1732190410000|2024-11-21 12:00:10|1464.48|1458.58|1465.7|1459.8|1466.25|1460.35|1464.48|1458.58|27
1732190420000|2024-11-21 12:00:20|1465.75|1459.85|1466.34|1460.44|1466.6|1460.7|1465.75|1459.85|32
1732190430000|2024-11-21 12:00:30|1466.31|1460.41|1464.47|1458.57|1466.31|1460.41|1464.45|1458.55|25
1732190440000|2024-11-21 12:00:40|1464.45|1458.55|1464.45|1458.55|1464.5|1458.6|1464.35|1458.45|18
1732190450000|2024-11-21 12:00:50|1464.38|1458.48|1464.47|1458.57|1464.55|1458.65|1464.38|1458.48|21
1732190460000|2024-11-21 12:01:00|1464.4|1458.5|1464.4|1458.5|1464.55|1458.65|1464.34|1458.44|22
1732190470000|2024-11-21 12:01:10|1464.43|1458.53|1464.31|1458.41|1464.43|1458.53|1463.5|1457.6|28
1732190480000|2024-11-21 12:01:20|1464.34|1458.44|1464.54|1458.64|1464.54|1458.64|1464.31|1458.41|17
1732190490000|2024-11-21 12:01:30|1464.8|1458.9|1464.45|1458.55|1465.31|1459.41|1463.5|1457.6|29
1732190500000|2024-11-21 12:01:40|1464.48|1458.58|1465.43|1459.53|1465.47|1459.57|1464.48|1458.58|21
1732190510000|2024-11-21 12:01:50|1465.47|1459.57|1466.42|1460.52|1466.47|1460.57|1465.45|1459.55|22
1732190520000|2024-11-21 12:02:00|1466.4|1460.5|1467.25|1461.35|1467.25|1461.35|1466.3|1460.4|25
1732190530000|2024-11-21 12:02:10|1467.4|1461.5|1467.4|1461.5|1467.45|1461.55|1467.35|1461.45|17
1732190540000|2024-11-21 12:02:20|1466.54|1460.64|1467.45|1461.55|1467.45|1461.55|1466.45|1460.55|32
1732190550000|2024-11-21 12:02:30|1467.42|1461.52|1467.45|1461.55|1467.45|1461.55|1467.4|1461.5|15
1732190560000|2024-11-21 12:02:40|1467.52|1461.62|1467.55|1461.65|1468.25|1462.35|1467.42|1461.52|25
1732190570000|2024-11-21 12:02:50|1467.5|1461.6|1467.43|1461.53|1467.65|1461.75|1467.4|1461.5|27
1732190580000|2024-11-21 12:03:00|1467.4|1461.5|1467.45|1461.55|1467.54|1461.64|1466.45|1460.55|32
1732190590000|2024-11-21 12:03:10|1467.47|1461.57|1468.26|1462.36|1468.26|1462.36|1467.31|1461.41|24
1732190600000|2024-11-21 12:03:20|1468.1|1462.2|1468.23|1462.33|1468.45|1462.55|1467.45|1461.55|25
1732190610000|2024-11-21 12:03:30|1468.29|1462.39|1467.51|1461.61|1468.29|1462.39|1467.45|1461.55|27
1732190620000|2024-11-21 12:03:40|1467.59|1461.69|1467.43|1461.53|1467.59|1461.69|1467.34|1461.44|22
1732190630000|2024-11-21 12:03:50|1467.4|1461.5|1467.34|1461.44|1467.43|1461.53|1466.5|1460.6|28
1732190640000|2024-11-21 12:04:00|1467.37|1461.47|1467.55|1461.65|1467.55|1461.65|1467.31|1461.41|23
1732190650000|2024-11-21 12:04:10|1467.65|1461.75|1467.4|1461.5|1467.65|1461.75|1467.29|1461.39|19
1732190660000|2024-11-21 12:04:20|1467.43|1461.53|1468.42|1462.52|1468.42|1462.52|1467.4|1461.5|17
1732190670000|2024-11-21 12:04:30|1468.4|1462.5|1468.4|1462.5|1468.4|1462.5|1468.35|1462.45|6
1732190680000|2024-11-21 12:04:40|1468.55|1462.65|1470.4|1464.5|1470.6|1464.7|1468.45|1462.55|26
1732190690000|2024-11-21 12:04:50|1470.35|1464.45|1470.64|1464.74|1471.45|1465.55|1470.35|1464.45|24
1732190700000|2024-11-21 12:05:00|1470.69|1464.79|1470.6|1464.7|1471.9|1466|1470.3|1464.4|28
1732190710000|2024-11-21 12:05:10|1470.5|1464.6|1472.2|1466.3|1472.2|1466.3|1470.43|1464.53|30
1732190720000|2024-11-21 12:05:20|1471.7|1465.8|1472.37|1466.47|1472.4|1466.5|1471.7|1465.8|11
1732190730000|2024-11-21 12:05:30|1472.38|1466.48|1473.5|1467.6|1473.5|1467.6|1472.38|1466.48|7
1732190740000|2024-11-21 12:05:40|1473.45|1467.55|1473.38|1467.48|1473.45|1467.55|1473.35|1467.45|6
1732190750000|2024-11-21 12:05:50|1473.34|1467.44|1473.34|1467.44|1473.4|1467.5|1472.57|1466.67|24
1732190760000|2024-11-21 12:06:00|1473.48|1467.58|1474.26|1468.36|1474.29|1468.39|1473.48|1467.58|15
1732190770000|2024-11-21 12:06:10|1474.29|1468.39|1473.55|1467.65|1474.34|1468.44|1473.35|1467.45|29
1732190780000|2024-11-21 12:06:20|1473.53|1467.63|1474.37|1468.47|1474.45|1468.55|1473.5|1467.6|14
1732190790000|2024-11-21 12:06:30|1474.34|1468.44|1474.48|1468.58|1474.5|1468.6|1474.29|1468.39|10
1732190800000|2024-11-21 12:06:40|1474.45|1468.55|1474.52|1468.62|1475.2|1469.3|1474.42|1468.52|17
1732190810000|2024-11-21 12:06:50|1474.6|1468.7|1476.15|1470.25|1476.34|1470.44|1474.6|1468.7|28
1732190820000|2024-11-21 12:07:00|1476.16|1470.26|1474.45|1468.55|1476.16|1470.26|1474.4|1468.5|25
1732190830000|2024-11-21 12:07:10|1474.48|1468.58|1476.43|1470.53|1476.43|1470.53|1474.36|1468.46|22
1732190840000|2024-11-21 12:07:20|1476.4|1470.5|1478.34|1472.44|1478.37|1472.47|1476.38|1470.48|21
1732190850000|2024-11-21 12:07:30|1478.31|1472.41|1478.35|1472.45|1478.42|1472.52|1477.45|1471.55|22
1732190860000|2024-11-21 12:07:40|1478.4|1472.5|1477.9|1472|1478.45|1472.55|1477.7|1471.8|17
1732190870000|2024-11-21 12:07:50|1477.8|1471.9|1479.29|1473.39|1479.34|1473.44|1477.45|1471.55|24
1732190880000|2024-11-21 12:08:00|1479.34|1473.44|1478.3|1472.4|1479.95|1474.05|1477.55|1471.65|35
1732190890000|2024-11-21 12:08:10|1478.32|1472.42|1479.34|1473.44|1479.4|1473.5|1478.3|1472.4|35
1732190900000|2024-11-21 12:08:20|1479.31|1473.41|1479.55|1473.65|1480.26|1474.36|1479.31|1473.41|29
1732190910000|2024-11-21 12:08:30|1479.48|1473.58|1480.42|1474.52|1480.5|1474.6|1479.45|1473.55|18
1732190920000|2024-11-21 12:08:40|1480.43|1474.53|1480.48|1474.58|1480.55|1474.65|1480.43|1474.53|7
1732190930000|2024-11-21 12:08:50|1480.53|1474.63|1482.37|1476.47|1482.43|1476.53|1480.45|1474.55|19
1732190940000|2024-11-21 12:09:00|1482.34|1476.44|1482.45|1476.55|1482.54|1476.64|1481.79|1475.89|30
1732190950000|2024-11-21 12:09:10|1482.5|1476.6|1482.6|1476.7|1483.1|1477.2|1482.34|1476.44|27
1732190960000|2024-11-21 12:09:20|1482.55|1476.65|1482.34|1476.44|1483|1477.1|1481|1475.1|34
1732190970000|2024-11-21 12:09:30|1482.31|1476.41|1482.34|1476.44|1482.6|1476.7|1481.48|1475.58|27
1732190980000|2024-11-21 12:09:40|1482.37|1476.47|1480.45|1474.55|1482.45|1476.55|1480.45|1474.55|31
1732190990000|2024-11-21 12:09:50|1480.43|1474.53|1482.75|1476.85|1482.75|1476.85|1479.6|1473.7|34
1732191000000|2024-11-21 12:10:00|1483.25|1477.35|1482.37|1476.47|1483.55|1477.65|1481.45|1475.55|31
1732191010000|2024-11-21 12:10:10|1482.4|1476.5|1484.2|1478.3|1484.2|1478.3|1481.75|1475.85|27
1732191020000|2024-11-21 12:10:20|1484.25|1478.35|1484.75|1478.85|1484.75|1478.85|1483.5|1477.6|18
1732191030000|2024-11-21 12:10:30|1484.8|1478.9|1485.75|1479.85|1486.45|1480.55|1484.8|1478.9|31
1732191040000|2024-11-21 12:10:40|1486.15|1480.25|1486.34|1480.44|1487.2|1481.3|1485.32|1479.42|36
1732191050000|2024-11-21 12:10:50|1486.39|1480.49|1486.65|1480.75|1486.65|1480.75|1485.39|1479.49|32
1732191060000|2024-11-21 12:11:00|1486.55|1480.65|1488.4|1482.5|1488.45|1482.55|1486.55|1480.65|28
1732191070000|2024-11-21 12:11:10|1488.37|1482.47|1488.4|1482.5|1488.43|1482.53|1488.29|1482.39|16
1732191080000|2024-11-21 12:11:20|1488.43|1482.53|1488.31|1482.41|1488.43|1482.53|1487.41|1481.51|22
1732191090000|2024-11-21 12:11:30|1488.34|1482.44|1487.3|1481.4|1488.4|1482.5|1487.3|1481.4|20
1732191100000|2024-11-21 12:11:40|1487.25|1481.35|1487.39|1481.49|1488.4|1482.5|1487.25|1481.35|23
1732191110000|2024-11-21 12:11:50|1487.38|1481.48|1486.54|1480.64|1487.45|1481.55|1486.4|1480.5|26
1732191120000|2024-11-21 12:12:00|1486.55|1480.65|1487.54|1481.64|1487.6|1481.7|1486.45|1480.55|29
1732191130000|2024-11-21 12:12:10|1487.5|1481.6|1487.52|1481.62|1487.55|1481.65|1487.43|1481.53|31
1732191140000|2024-11-21 12:12:20|1487.48|1481.58|1488.4|1482.5|1488.4|1482.5|1487.45|1481.55|30
1732191150000|2024-11-21 12:12:30|1488.43|1482.53|1488.05|1482.15|1488.45|1482.55|1487.43|1481.53|25
1732191160000|2024-11-21 12:12:40|1488.15|1482.25|1488.65|1482.75|1489.15|1483.25|1488|1482.1|22
1732191170000|2024-11-21 12:12:50|1488.5|1482.6|1489.1|1483.2|1489.1|1483.2|1488.5|1482.6|7
1732191180000|2024-11-21 12:13:00|1489.45|1483.55|1490.95|1485.05|1491.5|1485.6|1489.45|1483.55|25
1732191190000|2024-11-21 12:13:10|1491.45|1485.55|1492.3|1486.4|1492.3|1486.4|1490.85|1484.95|31
1732191200000|2024-11-21 12:13:20|1492.45|1486.55|1493.2|1487.3|1493.2|1487.3|1492.37|1486.47|29
1732191210000|2024-11-21 12:13:30|1493.15|1487.25|1492.45|1486.55|1493.25|1487.35|1492.42|1486.52|25
1732191220000|2024-11-21 12:13:40|1492.54|1486.64|1493.45|1487.55|1493.7|1487.8|1492.45|1486.55|28
1732191230000|2024-11-21 12:13:50|1493.48|1487.58|1493.29|1487.39|1493.48|1487.58|1492.55|1486.65|22
1732191240000|2024-11-21 12:14:00|1493.43|1487.53|1492.58|1486.68|1493.55|1487.65|1492.48|1486.58|27
1732191250000|2024-11-21 12:14:10|1492.55|1486.65|1490.59|1484.69|1492.6|1486.7|1490.17|1484.27|35
1732191260000|2024-11-21 12:14:20|1490.54|1484.64|1492.65|1486.75|1492.65|1486.75|1490.45|1484.55|35
1732191270000|2024-11-21 12:14:30|1492.6|1486.7|1492.37|1486.47|1493.25|1487.35|1492.34|1486.44|29
1732191280000|2024-11-21 12:14:40|1492.52|1486.62|1492.55|1486.65|1492.55|1486.65|1491.4|1485.5|37
1732191290000|2024-11-21 12:14:50|1492.45|1486.55|1494.42|1488.52|1494.43|1488.53|1492.45|1486.55|24
1732191300000|2024-11-21 12:15:00|1494.45|1488.55|1495.37|1489.47|1495.4|1489.5|1494.4|1488.5|27
1732191310000|2024-11-21 12:15:10|1495.34|1489.44|1495.5|1489.6|1495.65|1489.75|1494.5|1488.6|25
1732191320000|2024-11-21 12:15:20|1495.38|1489.48|1494.75|1488.85|1495.6|1489.7|1494.55|1488.65|31
1732191330000|2024-11-21 12:15:30|1494.8|1488.9|1495.93|1490.03|1496.4|1490.5|1494.8|1488.9|23
1732191340000|2024-11-21 12:15:40|1495.75|1489.85|1494.45|1488.55|1495.75|1489.85|1493.65|1487.75|36
1732191350000|2024-11-21 12:15:50|1494.42|1488.52|1496.42|1490.52|1496.42|1490.52|1494.42|1488.52|29
1732191360000|2024-11-21 12:16:00|1496.4|1490.5|1497.35|1491.45|1497.35|1491.45|1496.37|1490.47|22
1732191370000|2024-11-21 12:16:10|1497.4|1491.5|1496.9|1491|1498.4|1492.5|1496.75|1490.85|27
1732191380000|2024-11-21 12:16:20|1497.5|1491.6|1498.2|1492.3|1498.2|1492.3|1497.38|1491.48|36
1732191390000|2024-11-21 12:16:30|1498.25|1492.35|1498.48|1492.58|1498.48|1492.58|1497.45|1491.55|23
1732191400000|2024-11-21 12:16:40|1498.43|1492.53|1498.34|1492.44|1498.43|1492.53|1497.39|1491.49|30
1732191410000|2024-11-21 12:16:50|1498.26|1492.36|1498.52|1492.62|1499.1|1493.2|1497.48|1491.58|24
1732191420000|2024-11-21 12:17:00|1499.1|1493.2|1500.55|1494.65|1500.55|1494.65|1499.1|1493.2|18
1732191430000|2024-11-21 12:17:10|1500.9|1495|1500.4|1494.5|1500.9|1495|1498.75|1492.85|36
1732191440000|2024-11-21 12:17:20|1500.37|1494.47|1501.1|1495.2|1501.1|1495.2|1499.8|1493.9|28
1732191450000|2024-11-21 12:17:30|1500.6|1494.7|1501.45|1495.55|1501.47|1495.57|1500.5|1494.6|17
1732191460000|2024-11-21 12:17:40|1501.5|1495.6|1501.95|1496.05|1502.25|1496.35|1501.5|1495.6|14
1732191470000|2024-11-21 12:17:50|1502|1496.1|1502.25|1496.35|1502.25|1496.35|1501.95|1496.05|13
1732191480000|2024-11-21 12:18:00|1502.1|1496.2|1502.25|1496.35|1502.25|1496.35|1502.1|1496.2|4
1732191490000|2024-11-21 12:18:10|1502.75|1496.85|1501.45|1495.55|1503.1|1497.2|1501.45|1495.55|14
1732191500000|2024-11-21 12:18:20|1501.4|1495.5|1503.5|1497.6|1503.5|1497.6|1501.4|1495.5|17
1732191510000|2024-11-21 12:18:30|1503.95|1498.05|1503.6|1497.7|1504.45|1498.55|1503.6|1497.7|5
1732191520000|2024-11-21 12:18:40|1503.75|1497.85|1504.4|1498.5|1504.4|1498.5|1503.75|1497.85|7
1732191530000|2024-11-21 12:18:50|1504.3|1498.4|1503.45|1497.55|1504.3|1498.4|1503.45|1497.55|8
1732191540000|2024-11-21 12:19:00|1503.2|1497.3|1501.7|1495.8|1503.5|1497.6|1501.7|1495.8|14
1732191550000|2024-11-21 12:19:10|1501.8|1495.9|1502.15|1496.25|1503|1497.1|1501.8|1495.9|15
1732191560000|2024-11-21 12:19:20|1502.85|1496.95|1503.35|1497.45|1503.35|1497.45|1502.6|1496.7|7
1732191570000|2024-11-21 12:19:30|1503.25|1497.35|1502.45|1496.55|1503.45|1497.55|1502.4|1496.5|13
1732191580000|2024-11-21 12:19:40|1502.35|1496.45|1503.4|1497.5|1503.4|1497.5|1501.7|1495.8|17
1732191590000|2024-11-21 12:19:50|1503.7|1497.8|1504.45|1498.55|1504.45|1498.55|1503.7|1497.8|4
1732191610000|2024-11-21 12:20:10|1504.55|1498.65|1506.25|1500.35|1506.25|1500.35|1504.55|1498.65|8
1732191620000|2024-11-21 12:20:20|1506|1500.1|1505.7|1499.8|1506|1500.1|1505.65|1499.75|20
1732191630000|2024-11-21 12:20:30|1505.65|1499.75|1506.25|1500.35|1506.3|1500.4|1505.65|1499.75|12
1732191640000|2024-11-21 12:20:40|1506.95|1501.05|1506.95|1501.05|1506.95|1501.05|1506.95|1501.05|1
1732191650000|2024-11-21 12:20:50|1506.9|1501|1506.9|1501|1507.25|1501.35|1506.7|1500.8|16
1732191660000|2024-11-21 12:21:00|1506.95|1501.05|1507.4|1501.5|1507.4|1501.5|1506.9|1501|6
1732191670000|2024-11-21 12:21:10|1507.45|1501.55|1507.4|1501.5|1507.55|1501.65|1507.4|1501.5|7
1732191680000|2024-11-21 12:21:20|1507.55|1501.65|1507.25|1501.35|1507.55|1501.65|1506.75|1500.85|18
1732191690000|2024-11-21 12:21:30|1507.55|1501.65|1505.55|1499.65|1507.55|1501.65|1505.55|1499.65|13
1732191700000|2024-11-21 12:21:40|1505.45|1499.55|1505.7|1499.8|1506.1|1500.2|1505.45|1499.55|16
1732191710000|2024-11-21 12:21:50|1505.65|1499.75|1502.65|1496.75|1505.8|1499.9|1502.65|1496.75|13
1732191720000|2024-11-21 12:22:00|1502.35|1496.45|1500.45|1494.55|1502.35|1496.45|1499.95|1494.05|23
1732191730000|2024-11-21 12:22:10|1500.35|1494.45|1498.3|1492.4|1500.45|1494.55|1498.3|1492.4|11
1732191740000|2024-11-21 12:22:20|1498.25|1492.35|1497.85|1491.95|1498.45|1492.55|1497.7|1491.8|22
1732191750000|2024-11-21 12:22:30|1498.2|1492.3|1501.35|1495.45|1501.35|1495.45|1498.2|1492.3|20
1732191760000|2024-11-21 12:22:40|1501.25|1495.35|1501.75|1495.85|1501.75|1495.85|1500.85|1494.95|14
1732191770000|2024-11-21 12:22:50|1502.25|1496.35|1502.55|1496.65|1502.6|1496.7|1502.15|1496.25|8
1732191780000|2024-11-21 12:23:00|1502.5|1496.6|1501.5|1495.6|1502.5|1496.6|1501.5|1495.6|13
1732191790000|2024-11-21 12:23:10|1501.55|1495.65|1502.05|1496.15|1502.15|1496.25|1501.5|1495.6|24
1732191800000|2024-11-21 12:23:20|1501.95|1496.05|1501.25|1495.35|1501.95|1496.05|1500.85|1494.95|14
1732191810000|2024-11-21 12:23:30|1501.2|1495.3|1501.5|1495.6|1501.5|1495.6|1501.2|1495.3|3
1732191820000|2024-11-21 12:23:40|1501.55|1495.65|1502.55|1496.65|1502.55|1496.65|1501.55|1495.65|4
1732191830000|2024-11-21 12:23:50|1502.6|1496.7|1503.45|1497.55|1503.45|1497.55|1502.45|1496.55|13
1732191840000|2024-11-21 12:24:00|1503.65|1497.75|1505.15|1499.25|1505.15|1499.25|1503.65|1497.75|5
1732191850000|2024-11-21 12:24:10|1505.45|1499.55|1506.45|1500.55|1507.45|1501.55|1505.45|1499.55|15
1732191860000|2024-11-21 12:24:20|1506.65|1500.75|1508.05|1502.15|1508.05|1502.15|1506.65|1500.75|10
1732191870000|2024-11-21 12:24:30|1508|1502.1|1509|1503.1|1509.05|1503.15|1507.95|1502.05|6
1732191880000|2024-11-21 12:24:40|1509.05|1503.15|1509.95|1504.05|1510.1|1504.2|1508.9|1503|13
1732191890000|2024-11-21 12:24:50|1510|1504.1|1509.45|1503.55|1510|1504.1|1509|1503.1|20
1732191900000|2024-11-21 12:25:00|1509.65|1503.75|1512.45|1506.55|1512.45|1506.55|1509.65|1503.75|10
1732191910000|2024-11-21 12:25:10|1512.2|1506.3|1509.55|1503.65|1512.2|1506.3|1508.9|1503|16
1732191920000|2024-11-21 12:25:20|1509.75|1503.85|1512.45|1506.55|1512.45|1506.55|1509.75|1503.85|16
1732191930000|2024-11-21 12:25:30|1512.25|1506.35|1511.55|1505.65|1512.25|1506.35|1510.35|1504.45|27
1732191940000|2024-11-21 12:25:40|1511.45|1505.55|1510.85|1504.95|1511.45|1505.55|1510.85|1504.95|16
1732191950000|2024-11-21 12:25:50|1510.45|1504.55|1511.45|1505.55|1511.45|1505.55|1510.35|1504.45|15
1732191960000|2024-11-21 12:26:00|1511.55|1505.65|1511.45|1505.55|1511.65|1505.75|1511.25|1505.35|16
1732191970000|2024-11-21 12:26:10|1511.55|1505.65|1511.45|1505.55|1511.55|1505.65|1510.45|1504.55|9
1732191980000|2024-11-21 12:26:20|1511.5|1505.6|1510.35|1504.45|1511.85|1505.95|1510.35|1504.45|15
1732191990000|2024-11-21 12:26:30|1510.3|1504.4|1509.35|1503.45|1510.4|1504.5|1508.3|1502.4|17
1732192000000|2024-11-21 12:26:40|1509.55|1503.65|1510.55|1504.65|1511|1505.1|1509.55|1503.65|23
1732192010000|2024-11-21 12:26:50|1510.6|1504.7|1509.7|1503.8|1510.65|1504.75|1509.7|1503.8|19
1732192020000|2024-11-21 12:27:00|1509.8|1503.9|1511.2|1505.3|1511.3|1505.4|1509.8|1503.9|19
1732192030000|2024-11-21 12:27:10|1511.75|1505.85|1511.55|1505.65|1511.95|1506.05|1511.45|1505.55|22
1732192040000|2024-11-21 12:27:20|1511.45|1505.55|1511.55|1505.65|1512.25|1506.35|1511.45|1505.55|13
1732192050000|2024-11-21 12:27:30|1511.6|1505.7|1511.35|1505.45|1512.25|1506.35|1510.7|1504.8|14
1732192060000|2024-11-21 12:27:40|1511.55|1505.65|1511.45|1505.55|1512|1506.1|1511.35|1505.45|10
1732192070000|2024-11-21 12:27:50|1511.4|1505.5|1513.25|1507.35|1513.25|1507.35|1510.8|1504.9|11
1732192080000|2024-11-21 12:28:00|1513.15|1507.25|1515.15|1509.25|1515.15|1509.25|1513.1|1507.2|7
1732192090000|2024-11-21 12:28:10|1515.1|1509.2|1515.9|1510|1516.15|1510.25|1515|1509.1|11
1732192100000|2024-11-21 12:28:20|1515.95|1510.05|1515.45|1509.55|1516.05|1510.15|1515.45|1509.55|7
1732192110000|2024-11-21 12:28:30|1515.6|1509.7|1516.15|1510.25|1516.15|1510.25|1515.55|1509.65|8
1732192120000|2024-11-21 12:28:40|1516.1|1510.2|1516.15|1510.25|1516.15|1510.25|1515.05|1509.15|9
1732192130000|2024-11-21 12:28:50|1516.1|1510.2|1516.5|1510.6|1516.5|1510.6|1516.1|1510.2|5
1732192140000|2024-11-21 12:29:00|1516.45|1510.55|1516.45|1510.55|1516.5|1510.6|1515.75|1509.85|17
1732192150000|2024-11-21 12:29:10|1516.43|1510.53|1516.53|1510.63|1516.53|1510.63|1515.45|1509.55|24
1732192160000|2024-11-21 12:29:20|1516.52|1510.62|1515.48|1509.58|1516.65|1510.75|1515.48|1509.58|25
1732192170000|2024-11-21 12:29:30|1515.65|1509.75|1515.45|1509.55|1516.05|1510.15|1514.57|1508.67|36
1732192180000|2024-11-21 12:29:40|1515.25|1509.35|1516.35|1510.45|1516.4|1510.5|1515.25|1509.35|26
1732192190000|2024-11-21 12:29:50|1516.25|1510.35|1514.85|1508.95|1516.35|1510.45|1514.85|1508.95|18
1732192200000|2024-11-21 12:30:00|1514.65|1508.75|1515.95|1510.05|1516.65|1510.75|1514.65|1508.75|33
1732192210000|2024-11-21 12:30:10|1516.05|1510.15|1516.54|1510.64|1517.15|1511.25|1515.85|1509.95|29
1732192220000|2024-11-21 12:30:20|1516.5|1510.6|1517.2|1511.3|1517.2|1511.3|1516.5|1510.6|22
1732192230000|2024-11-21 12:30:30|1517.15|1511.25|1517.45|1511.55|1517.45|1511.55|1516.8|1510.9|9
1732192240000|2024-11-21 12:30:40|1517.43|1511.53|1517.57|1511.67|1517.75|1511.85|1516.8|1510.9|24
1732192250000|2024-11-21 12:30:50|1517.53|1511.63|1517.45|1511.55|1518.85|1512.95|1517.35|1511.45|23
1732192260000|2024-11-21 12:31:00|1517.2|1511.3|1517.25|1511.35|1517.7|1511.8|1515.7|1509.8|32
1732192270000|2024-11-21 12:31:10|1516.75|1510.85|1514.95|1509.05|1517.3|1511.4|1514.45|1508.55|23
1732192280000|2024-11-21 12:31:20|1515.3|1509.4|1515.43|1509.53|1516.3|1510.4|1514.7|1508.8|29
1732192290000|2024-11-21 12:31:30|1515.45|1509.55|1514.2|1508.3|1515.55|1509.65|1513.41|1507.51|37
1732192300000|2024-11-21 12:31:40|1513.95|1508.05|1515.55|1509.65|1515.55|1509.65|1513.75|1507.85|30
1732192310000|2024-11-21 12:31:50|1515.62|1509.72|1516.35|1510.45|1516.55|1510.65|1515.05|1509.15|33
1732192320000|2024-11-21 12:32:00|1516.4|1510.5|1517.75|1511.85|1517.75|1511.85|1516.15|1510.25|34
1732192330000|2024-11-21 12:32:10|1517.7|1511.8|1517.7|1511.8|1518.3|1512.4|1517.41|1511.51|28
1732192340000|2024-11-21 12:32:20|1517.75|1511.85|1516.38|1510.48|1518.43|1512.53|1515.8|1509.9|33
1732192350000|2024-11-21 12:32:30|1515.75|1509.85|1517.3|1511.4|1517.3|1511.4|1515.65|1509.75|28
1732192360000|2024-11-21 12:32:40|1517.1|1511.2|1516.3|1510.4|1517.3|1511.4|1515.7|1509.8|27
1732192370000|2024-11-21 12:32:50|1516.2|1510.3|1515.8|1509.9|1516.2|1510.3|1513.8|1507.9|30
1732192380000|2024-11-21 12:33:00|1516.05|1510.15|1516.95|1511.05|1517.35|1511.45|1514.9|1509|30
1732192390000|2024-11-21 12:33:10|1517.15|1511.25|1517.38|1511.48|1517.95|1512.05|1516.85|1510.95|32
1732192400000|2024-11-21 12:33:20|1516.6|1510.7|1513.9|1508|1516.6|1510.7|1513.15|1507.25|36
1732192410000|2024-11-21 12:33:30|1513.7|1507.8|1512.55|1506.65|1514.4|1508.5|1511.41|1505.51|37
1732192420000|2024-11-21 12:33:40|1512.6|1506.7|1510.45|1504.55|1513.32|1507.42|1510.45|1504.55|36
1732192430000|2024-11-21 12:33:50|1510.7|1504.8|1513.2|1507.3|1513.4|1507.5|1510.7|1504.8|36
1732192440000|2024-11-21 12:34:00|1513.25|1507.35|1509.95|1504.05|1513.25|1507.35|1509.75|1503.85|37
1732192450000|2024-11-21 12:34:10|1509.55|1503.65|1507.47|1501.57|1509.55|1503.65|1507.47|1501.57|34
1732192460000|2024-11-21 12:34:20|1507.2|1501.3|1505.2|1499.3|1507.38|1501.48|1504.65|1498.75|37
1732192470000|2024-11-21 12:34:30|1504.65|1498.75|1501.45|1495.55|1504.65|1498.75|1500.24|1494.34|38
1732192480000|2024-11-21 12:34:40|1500.68|1494.78|1502.5|1496.6|1502.5|1496.6|1499|1493.1|36
1732192490000|2024-11-21 12:34:50|1502.6|1496.7|1504.7|1498.8|1504.7|1498.8|1502.4|1496.5|24
1732192500000|2024-11-21 12:35:00|1503.9|1498|1504.9|1499|1506|1500.1|1503.8|1497.9|37
1732192510000|2024-11-21 12:35:10|1505.29|1499.39|1506.5|1500.6|1507.41|1501.51|1504.55|1498.65|35
1732192520000|2024-11-21 12:35:20|1506.8|1500.9|1509.3|1503.4|1509.34|1503.44|1506.1|1500.2|36
1732192530000|2024-11-21 12:35:30|1509.6|1503.7|1508.34|1502.44|1510.36|1504.46|1507.4|1501.5|31
1732192540000|2024-11-21 12:35:40|1508.1|1502.2|1506.78|1500.88|1508.4|1502.5|1506.37|1500.47|32
1732192550000|2024-11-21 12:35:50|1507.34|1501.44|1510.1|1504.2|1510.45|1504.55|1507.34|1501.44|29
1732192560000|2024-11-21 12:36:00|1510|1504.1|1511.48|1505.58|1512.26|1506.36|1509.58|1503.68|36
1732192570000|2024-11-21 12:36:10|1511.51|1505.61|1512.29|1506.39|1512.45|1506.55|1511.22|1505.32|36
1732192580000|2024-11-21 12:36:20|1512.26|1506.36|1514.3|1508.4|1514.45|1508.55|1512.24|1506.34|26
1732192590000|2024-11-21 12:36:30|1514.42|1508.52|1514.2|1508.3|1515.45|1509.55|1513.45|1507.55|29
1732192600000|2024-11-21 12:36:40|1514.25|1508.35|1513.54|1507.64|1514.4|1508.5|1513.4|1507.5|33
1732192610000|2024-11-21 12:36:50|1513.37|1507.47|1511.38|1505.48|1513.37|1507.47|1510.39|1504.49|36
1732192620000|2024-11-21 12:37:00|1510.9|1505|1509.45|1503.55|1511.15|1505.25|1509.17|1503.27|35
1732192630000|2024-11-21 12:37:10|1509.44|1503.54|1509.4|1503.5|1510.85|1504.95|1509.3|1503.4|39
1732192640000|2024-11-21 12:37:20|1509.65|1503.75|1510.39|1504.49|1510.85|1504.95|1509.5|1503.6|33
1732192650000|2024-11-21 12:37:30|1510.45|1504.55|1510.3|1504.4|1511.35|1505.45|1510.02|1504.12|37
1732192660000|2024-11-21 12:37:40|1509.85|1503.95|1509.39|1503.49|1510.25|1504.35|1509|1503.1|31
1732192670000|2024-11-21 12:37:50|1509.43|1503.53|1509.3|1503.4|1511|1505.1|1509.3|1503.4|33
1732192680000|2024-11-21 12:38:00|1509.25|1503.35|1511.45|1505.55|1511.45|1505.55|1509.15|1503.25|31
1732192690000|2024-11-21 12:38:10|1511.5|1505.6|1511.41|1505.51|1512.25|1506.35|1510.85|1504.95|34
1732192700000|2024-11-21 12:38:20|1511.4|1505.5|1510.36|1504.46|1511.8|1505.9|1510.36|1504.46|34
1732192710000|2024-11-21 12:38:30|1510.34|1504.44|1509.34|1503.44|1511.3|1505.4|1509.22|1503.32|30
1732192720000|2024-11-21 12:38:40|1509.33|1503.43|1507.33|1501.43|1509.33|1503.43|1506.5|1500.6|35
1732192730000|2024-11-21 12:38:50|1507.3|1501.4|1505.43|1499.53|1507.53|1501.63|1504.7|1498.8|33
1732192740000|2024-11-21 12:39:00|1505.48|1499.58|1507.36|1501.46|1507.65|1501.75|1505.43|1499.53|33
1732192750000|2024-11-21 12:39:10|1507.4|1501.5|1506.34|1500.44|1507.4|1501.5|1506.34|1500.44|33
1732192760000|2024-11-21 12:39:20|1506.45|1500.55|1506.43|1500.53|1507.35|1501.45|1505.55|1499.65|35
1732192770000|2024-11-21 12:39:30|1506.45|1500.55|1507.43|1501.53|1507.95|1502.05|1506.45|1500.55|35
1732192780000|2024-11-21 12:39:40|1507.45|1501.55|1507.3|1501.4|1507.56|1501.66|1506.48|1500.58|33
1732192790000|2024-11-21 12:39:50|1506.85|1500.95|1506.8|1500.9|1507.52|1501.62|1506.75|1500.85|22
1732192800000|2024-11-21 12:40:00|1506.65|1500.75|1506.74|1500.84|1509.2|1503.3|1506.5|1500.6|36
1732192810000|2024-11-21 12:40:10|1506.5|1500.6|1508.5|1502.6|1508.8|1502.9|1506.5|1500.6|31
1732192820000|2024-11-21 12:40:20|1508.48|1502.58|1511.22|1505.32|1511.22|1505.32|1508.41|1502.51|31
1732192830000|2024-11-21 12:40:30|1511.3|1505.4|1510.4|1504.5|1511.4|1505.5|1510.35|1504.45|36
1732192840000|2024-11-21 12:40:40|1510.39|1504.49|1510.34|1504.44|1510.43|1504.53|1509.22|1503.32|33
1732192850000|2024-11-21 12:40:50|1510.36|1504.46|1509.39|1503.49|1510.41|1504.51|1509.39|1503.49|31
1732192860000|2024-11-21 12:41:00|1509.34|1503.44|1509.24|1503.34|1509.45|1503.55|1509.24|1503.34|30
1732192870000|2024-11-21 12:41:10|1509.22|1503.32|1510.41|1504.51|1510.41|1504.51|1509.08|1503.18|28
1732192880000|2024-11-21 12:41:20|1510.43|1504.53|1512.2|1506.3|1512.2|1506.3|1510.43|1504.53|35
1732192890000|2024-11-21 12:41:30|1512.15|1506.25|1512.6|1506.7|1512.8|1506.9|1511.75|1505.85|29
1732192900000|2024-11-21 12:41:40|1512.3|1506.4|1511.28|1505.38|1513.07|1507.17|1510.57|1504.67|29
1732192910000|2024-11-21 12:41:50|1510.42|1504.52|1510.35|1504.45|1510.43|1504.53|1509.41|1503.51|36
1732192920000|2024-11-21 12:42:00|1510.15|1504.25|1511.05|1505.15|1511.25|1505.35|1509.6|1503.7|32
1732192930000|2024-11-21 12:42:10|1511.25|1505.35|1511.43|1505.53|1511.43|1505.53|1509.6|1503.7|33
1732192940000|2024-11-21 12:42:20|1511.45|1505.55|1514.15|1508.25|1514.15|1508.25|1511.45|1505.55|30
1732192950000|2024-11-21 12:42:30|1513.75|1507.85|1514.65|1508.75|1515.15|1509.25|1513.75|1507.85|30
1732192960000|2024-11-21 12:42:40|1514.55|1508.65|1515.31|1509.41|1515.31|1509.41|1514.39|1508.49|35
1732192970000|2024-11-21 12:42:50|1515.34|1509.44|1520.95|1515.05|1520.95|1515.05|1515.34|1509.44|34
1732192980000|2024-11-21 12:43:00|1520.85|1514.95|1521|1515.1|1521.5|1515.6|1520.2|1514.3|37
1732192990000|2024-11-21 12:43:10|1520.68|1514.78|1520.42|1514.52|1521.1|1515.2|1520.1|1514.2|34
1732193000000|2024-11-21 12:43:20|1520.4|1514.5|1519.45|1513.55|1520.4|1514.5|1518.6|1512.7|33
1732193010000|2024-11-21 12:43:30|1519.38|1513.48|1519.45|1513.55|1519.45|1513.55|1519.21|1513.31|29
1732193020000|2024-11-21 12:43:40|1519.3|1513.4|1520.8|1514.9|1520.8|1514.9|1519.27|1513.37|29
1732193030000|2024-11-21 12:43:50|1520.7|1514.8|1521.35|1515.45|1521.4|1515.5|1519.7|1513.8|33
1732193040000|2024-11-21 12:44:00|1521.34|1515.44|1520.43|1514.53|1521.45|1515.55|1520.41|1514.51|33
1732193050000|2024-11-21 12:44:10|1520.38|1514.48|1519.41|1513.51|1520.5|1514.6|1519.25|1513.35|36
1732193060000|2024-11-21 12:44:20|1519.37|1513.47|1521.4|1515.5|1521.4|1515.5|1519.37|1513.47|35
1732193070000|2024-11-21 12:44:30|1521.3|1515.4|1521.41|1515.51|1521.7|1515.8|1520.6|1514.7|30
1732193080000|2024-11-21 12:44:40|1521.4|1515.5|1521.4|1515.5|1522|1516.1|1521.34|1515.44|33
1732193090000|2024-11-21 12:44:50|1520.95|1515.05|1521.8|1515.9|1521.8|1515.9|1520.6|1514.7|31
1732193100000|2024-11-21 12:45:00|1521.7|1515.8|1521.4|1515.5|1521.8|1515.9|1520.43|1514.53|34
1732193110000|2024-11-21 12:45:10|1521.25|1515.35|1520.26|1514.36|1521.36|1515.46|1519.67|1513.77|33
1732193120000|2024-11-21 12:45:20|1520.16|1514.26|1519.4|1513.5|1520.35|1514.45|1519.38|1513.48|32
1732193130000|2024-11-21 12:45:30|1519.3|1513.4|1518.29|1512.39|1519.45|1513.55|1517.51|1511.61|34
1732193140000|2024-11-21 12:45:40|1518.22|1512.32|1519.7|1513.8|1520.4|1514.5|1517.55|1511.65|32
1732193150000|2024-11-21 12:45:50|1519.65|1513.75|1521.48|1515.58|1521.8|1515.9|1519.6|1513.7|29
1732193160000|2024-11-21 12:46:00|1521.43|1515.53|1521.43|1515.53|1522.25|1516.35|1520.5|1514.6|32
1732193170000|2024-11-21 12:46:10|1521.41|1515.51|1521|1515.1|1521.41|1515.51|1519.6|1513.7|28
1732193180000|2024-11-21 12:46:20|1521.1|1515.2|1521.51|1515.61|1522.37|1516.47|1520.65|1514.75|32
1732193190000|2024-11-21 12:46:30|1521.45|1515.55|1522|1516.1|1522.3|1516.4|1521.45|1515.55|28
1732193200000|2024-11-21 12:46:40|1522.15|1516.25|1522.45|1516.55|1523.48|1517.58|1521.72|1515.82|28
1732193210000|2024-11-21 12:46:50|1522.4|1516.5|1522.15|1516.25|1522.45|1516.55|1521.45|1515.55|32
1732193220000|2024-11-21 12:47:00|1522.1|1516.2|1520.45|1514.55|1522.35|1516.45|1520.45|1514.55|33
1732193230000|2024-11-21 12:47:10|1520.44|1514.54|1521.45|1515.55|1521.5|1515.6|1519.43|1513.53|33
1732193240000|2024-11-21 12:47:20|1521.43|1515.53|1522.3|1516.4|1522.35|1516.45|1521.43|1515.53|26
1732193250000|2024-11-21 12:47:30|1522.45|1516.55|1523.45|1517.55|1523.5|1517.6|1522.25|1516.35|19
1732193260000|2024-11-21 12:47:40|1523.53|1517.63|1524.2|1518.3|1524.2|1518.3|1523.2|1517.3|30
1732193270000|2024-11-21 12:47:50|1524.3|1518.4|1524.15|1518.25|1524.38|1518.48|1523.2|1517.3|22
1732193280000|2024-11-21 12:48:00|1524.1|1518.2|1524.25|1518.35|1524.5|1518.6|1523.54|1517.64|33
1732193290000|2024-11-21 12:48:10|1524.3|1518.4|1524.4|1518.5|1524.55|1518.65|1523.3|1517.4|37
1732193300000|2024-11-21 12:48:20|1524.1|1518.2|1524.55|1518.65|1525.2|1519.3|1523.51|1517.61|28
1732193310000|2024-11-21 12:48:30|1524.6|1518.7|1525.1|1519.2|1525.25|1519.35|1524.35|1518.45|27
1732193320000|2024-11-21 12:48:40|1525|1519.1|1524.51|1518.61|1525.35|1519.45|1524.51|1518.61|19
1732193330000|2024-11-21 12:48:50|1524.6|1518.7|1525.15|1519.25|1525.25|1519.35|1524.45|1518.55|17
1732193340000|2024-11-21 12:49:00|1525.35|1519.45|1525.4|1519.5|1525.43|1519.53|1524.43|1518.53|20
1732193350000|2024-11-21 12:49:10|1525.37|1519.47|1525.17|1519.27|1525.7|1519.8|1524.43|1518.53|34
1732193360000|2024-11-21 12:49:20|1525.35|1519.45|1526.37|1520.47|1526.5|1520.6|1525.17|1519.27|33
1732193370000|2024-11-21 12:49:30|1526.38|1520.48|1526.95|1521.05|1526.95|1521.05|1526.38|1520.48|19
1732193380000|2024-11-21 12:49:40|1526.7|1520.8|1526.55|1520.65|1527.34|1521.44|1526.45|1520.55|22
1732193390000|2024-11-21 12:49:50|1526.41|1520.51|1527.2|1521.3|1527.25|1521.35|1526.3|1520.4|25
1732193400000|2024-11-21 12:50:00|1527.05|1521.15|1526.51|1520.61|1527.4|1521.5|1526.51|1520.61|36
1732193410000|2024-11-21 12:50:10|1526.45|1520.55|1525.14|1519.24|1527.43|1521.53|1524.93|1519.03|37
1732193420000|2024-11-21 12:50:20|1524.65|1518.75|1527.4|1521.5|1528.34|1522.44|1524.43|1518.53|32
1732193430000|2024-11-21 12:50:30|1527.31|1521.41|1528.39|1522.49|1528.43|1522.53|1526.6|1520.7|36
1732193440000|2024-11-21 12:50:40|1528.4|1522.5|1525.38|1519.48|1528.4|1522.5|1525.38|1519.48|37
1732193450000|2024-11-21 12:50:50|1525.41|1519.51|1524.54|1518.64|1525.45|1519.55|1524.45|1518.55|33
1732193460000|2024-11-21 12:51:00|1524.56|1518.66|1525.55|1519.65|1526.1|1520.2|1524.54|1518.64|36
1732193470000|2024-11-21 12:51:10|1525.54|1519.64|1524.48|1518.58|1526.4|1520.5|1524.44|1518.54|33
1732193480000|2024-11-21 12:51:20|1523.85|1517.95|1524.51|1518.61|1524.55|1518.65|1523.7|1517.8|28
1732193490000|2024-11-21 12:51:30|1524.45|1518.55|1525.45|1519.55|1525.45|1519.55|1524.4|1518.5|23
1732193500000|2024-11-21 12:51:40|1525.55|1519.65|1524.54|1518.64|1525.55|1519.65|1524.51|1518.61|32
1732193510000|2024-11-21 12:51:50|1524.5|1518.6|1522.08|1516.18|1524.5|1518.6|1521.4|1515.5|36
1732193520000|2024-11-21 12:52:00|1522.2|1516.3|1523.5|1517.6|1523.5|1517.6|1521.45|1515.55|36
1732193530000|2024-11-21 12:52:10|1523.48|1517.58|1523.54|1517.64|1523.54|1517.64|1522.43|1516.53|35
1732193540000|2024-11-21 12:52:20|1523.5|1517.6|1524.43|1518.53|1524.43|1518.53|1522.65|1516.75|31
1732193550000|2024-11-21 12:52:30|1523.95|1518.05|1523.39|1517.49|1524.45|1518.55|1523.38|1517.48|26
1732193560000|2024-11-21 12:52:40|1523.36|1517.46|1522.15|1516.25|1523.36|1517.46|1521.49|1515.59|30
1732193570000|2024-11-21 12:52:50|1521.95|1516.05|1521.48|1515.58|1522.25|1516.35|1520.43|1514.53|35
1732193580000|2024-11-21 12:53:00|1521.43|1515.53|1521.48|1515.58|1521.54|1515.64|1520.7|1514.8|31
1732193590000|2024-11-21 12:53:10|1521.45|1515.55|1521.53|1515.63|1522.2|1516.3|1521.36|1515.46|31
1732193600000|2024-11-21 12:53:20|1521.5|1515.6|1522.45|1516.55|1522.45|1516.55|1521.45|1515.55|30
1732193610000|2024-11-21 12:53:30|1522.4|1516.5|1523.39|1517.49|1523.45|1517.55|1521.75|1515.85|25
1732193620000|2024-11-21 12:53:40|1523.3|1517.4|1523.43|1517.53|1523.52|1517.62|1523.3|1517.4|30
1732193630000|2024-11-21 12:53:50|1523.4|1517.5|1524.45|1518.55|1524.45|1518.55|1522.6|1516.7|27
1732193640000|2024-11-21 12:54:00|1524.38|1518.48|1523.81|1517.91|1524.45|1518.55|1523.43|1517.53|36
1732193650000|2024-11-21 12:54:10|1523.75|1517.85|1522.61|1516.71|1524.45|1518.55|1522.43|1516.53|32
1732193660000|2024-11-21 12:54:20|1522.54|1516.64|1523.2|1517.3|1524.45|1518.55|1522.54|1516.64|30
1732193670000|2024-11-21 12:54:30|1523.3|1517.4|1523.41|1517.51|1524.3|1518.4|1523.3|1517.4|27
1732193680000|2024-11-21 12:54:40|1523.43|1517.53|1523.5|1517.6|1524.25|1518.35|1523.43|1517.53|29
1732193690000|2024-11-21 12:54:50|1523.52|1517.62|1522.36|1516.46|1523.52|1517.62|1521.7|1515.8|33
1732193700000|2024-11-21 12:55:00|1522.34|1516.44|1523.45|1517.55|1523.45|1517.55|1521.37|1515.47|28
1732193710000|2024-11-21 12:55:10|1523.55|1517.65|1524.25|1518.35|1524.45|1518.55|1523.48|1517.58|27
1732193720000|2024-11-21 12:55:20|1524.3|1518.4|1524.45|1518.55|1524.45|1518.55|1523.6|1517.7|23
1732193730000|2024-11-21 12:55:30|1524.5|1518.6|1524.43|1518.53|1524.5|1518.6|1523.45|1517.55|26
1732193740000|2024-11-21 12:55:40|1524.45|1518.55|1524.36|1518.46|1524.5|1518.6|1523.65|1517.75|22
1732193750000|2024-11-21 12:55:50|1524.24|1518.34|1525.43|1519.53|1525.85|1519.95|1523.5|1517.6|32
1732193760000|2024-11-21 12:56:00|1525.41|1519.51|1524.45|1518.55|1525.45|1519.55|1522.6|1516.7|35
1732193770000|2024-11-21 12:56:10|1524.65|1518.75|1525.4|1519.5|1526.31|1520.41|1524.55|1518.65|31
1732193780000|2024-11-21 12:56:20|1525.36|1519.46|1524.45|1518.55|1525.45|1519.55|1523.55|1517.65|36
1732193790000|2024-11-21 12:56:30|1524.5|1518.6|1524.35|1518.45|1524.5|1518.6|1523.7|1517.8|28
1732193800000|2024-11-21 12:56:40|1524.4|1518.5|1524.65|1518.75|1525.3|1519.4|1524.3|1518.4|26
1732193810000|2024-11-21 12:56:50|1525.25|1519.35|1523.45|1517.55|1525.25|1519.35|1523.45|1517.55|26
1732193820000|2024-11-21 12:57:00|1523.43|1517.53|1522.6|1516.7|1524.15|1518.25|1522.6|1516.7|34
1732193830000|2024-11-21 12:57:10|1522.43|1516.53|1521.41|1515.51|1523.55|1517.65|1521.37|1515.47|32
1732193840000|2024-11-21 12:57:20|1521.35|1515.45|1518.45|1512.55|1521.38|1515.48|1518.43|1512.53|32
1732193850000|2024-11-21 12:57:30|1518.51|1512.61|1518.73|1512.83|1519.33|1513.43|1518.39|1512.49|35
1732193860000|2024-11-21 12:57:40|1519.13|1513.23|1518.2|1512.3|1519.31|1513.41|1518.1|1512.2|28
1732193870000|2024-11-21 12:57:50|1518.1|1512.2|1516.31|1510.41|1518.1|1512.2|1515.8|1509.9|33
1732193880000|2024-11-21 12:58:00|1516.25|1510.35|1515.45|1509.55|1516.25|1510.35|1515.45|1509.55|27
1732193890000|2024-11-21 12:58:10|1515.48|1509.58|1515.1|1509.2|1516.5|1510.6|1515.1|1509.2|33
1732193900000|2024-11-21 12:58:20|1515.15|1509.25|1513.95|1508.05|1515.25|1509.35|1512.65|1506.75|34
1732193910000|2024-11-21 12:58:30|1514.47|1508.57|1511.45|1505.55|1514.55|1508.65|1511.45|1505.55|34
1732193920000|2024-11-21 12:58:40|1511.43|1505.53|1511.39|1505.49|1512.25|1506.35|1510.4|1504.5|34
1732193930000|2024-11-21 12:58:50|1511.4|1505.5|1511.42|1505.52|1511.43|1505.53|1510.4|1504.5|31
1732193940000|2024-11-21 12:59:00|1511.45|1505.55|1511.34|1505.44|1512.42|1506.52|1510.7|1504.8|35
1732193950000|2024-11-21 12:59:10|1511.32|1505.42|1510.51|1504.61|1511.43|1505.53|1510.41|1504.51|34
1732193960000|2024-11-21 12:59:20|1510.43|1504.53|1508.99|1503.09|1510.7|1504.8|1508.8|1502.9|37
1732193970000|2024-11-21 12:59:30|1508.58|1502.68|1506.5|1500.6|1508.58|1502.68|1505.95|1500.05|30
1732193980000|2024-11-21 12:59:40|1505.95|1500.05|1506.35|1500.45|1506.6|1500.7|1505.6|1499.7|38
1732193990000|2024-11-21 12:59:50|1506.3|1500.4|1505.53|1499.63|1506.5|1500.6|1505.4|1499.5|28
1732194000000|2024-11-21 13:00:00|1505.45|1499.55|1511.14|1505.24|1511.14|1505.24|1505.45|1499.55|32
1732194010000|2024-11-21 13:00:10|1510.95|1505.05|1510.54|1504.64|1511.57|1505.67|1509.8|1503.9|36
1732194020000|2024-11-21 13:00:20|1510.45|1504.55|1513.6|1507.7|1513.75|1507.85|1510.45|1504.55|32
1732194030000|2024-11-21 13:00:30|1513.72|1507.82|1514.5|1508.6|1514.85|1508.95|1513.23|1507.33|24
1732194040000|2024-11-21 13:00:40|1514.25|1508.35|1514.57|1508.67|1514.57|1508.67|1513.55|1507.65|35
1732194050000|2024-11-21 13:00:50|1514.52|1508.62|1514.48|1508.58|1515.3|1509.4|1513.75|1507.85|31
1732194060000|2024-11-21 13:01:00|1514.5|1508.6|1516.5|1510.6|1516.5|1510.6|1514.39|1508.49|31
1732194070000|2024-11-21 13:01:10|1516.48|1510.58|1513.65|1507.75|1516.48|1510.58|1513.53|1507.63|35
1732194080000|2024-11-21 13:01:20|1513.54|1507.64|1513.51|1507.61|1514.3|1508.4|1512.7|1506.8|33
1732194090000|2024-11-21 13:01:30|1513.45|1507.55|1514.52|1508.62|1514.6|1508.7|1513.45|1507.55|33
1732194100000|2024-11-21 13:01:40|1514.65|1508.75|1515.45|1509.55|1515.56|1509.66|1514.55|1508.65|32
1732194110000|2024-11-21 13:01:50|1515.9|1510|1517.5|1511.6|1517.55|1511.65|1515.75|1509.85|32
1732194120000|2024-11-21 13:02:00|1517.4|1511.5|1517.17|1511.27|1517.5|1511.6|1516.18|1510.28|34
1732194130000|2024-11-21 13:02:10|1517.43|1511.53|1514.53|1508.63|1517.43|1511.53|1513.55|1507.65|36
1732194140000|2024-11-21 13:02:20|1514.75|1508.85|1514.8|1508.9|1515.45|1509.55|1514.43|1508.53|31
1732194150000|2024-11-21 13:02:30|1514.75|1508.85|1515.5|1509.6|1516.3|1510.4|1514.75|1508.85|33
1732194160000|2024-11-21 13:02:40|1515.48|1509.58|1513.43|1507.53|1515.55|1509.65|1513.43|1507.53|33
1732194170000|2024-11-21 13:02:50|1513.4|1507.5|1511.8|1505.9|1513.65|1507.75|1511.8|1505.9|33
1732194180000|2024-11-21 13:03:00|1511.85|1505.95|1512.25|1506.35|1513|1507.1|1511.43|1505.53|30
1732194190000|2024-11-21 13:03:10|1512.7|1506.8|1513.48|1507.58|1514.25|1508.35|1511.8|1505.9|33
1732194200000|2024-11-21 13:03:20|1513.3|1507.4|1513.45|1507.55|1513.65|1507.75|1513.3|1507.4|18
1732194210000|2024-11-21 13:03:30|1513.43|1507.53|1514.95|1509.05|1514.95|1509.05|1513.43|1507.53|30
1732194220000|2024-11-21 13:03:40|1515.3|1509.4|1514.95|1509.05|1515.3|1509.4|1514.45|1508.55|20
1732194230000|2024-11-21 13:03:50|1515.7|1509.8|1515.45|1509.55|1515.7|1509.8|1514.53|1508.63|23
1732194240000|2024-11-21 13:04:00|1515.3|1509.4|1514.45|1508.55|1515.3|1509.4|1514.36|1508.46|21
1732194250000|2024-11-21 13:04:10|1514.4|1508.5|1514.34|1508.44|1514.53|1508.63|1513.48|1507.58|28
1732194260000|2024-11-21 13:04:20|1514.47|1508.57|1514.8|1508.9|1515.5|1509.6|1514.47|1508.57|25
1732194270000|2024-11-21 13:04:30|1514.7|1508.8|1515.25|1509.35|1515.25|1509.35|1514.35|1508.45|32
1732194280000|2024-11-21 13:04:40|1515.3|1509.4|1515.25|1509.35|1515.3|1509.4|1514.4|1508.5|25
1732194290000|2024-11-21 13:04:50|1515.2|1509.3|1515|1509.1|1515.55|1509.65|1514.45|1508.55|24
1732194300000|2024-11-21 13:05:00|1515.1|1509.2|1516.2|1510.3|1516.2|1510.3|1513.58|1507.68|32
1732194310000|2024-11-21 13:05:10|1515.9|1510|1515.5|1509.6|1516.4|1510.5|1514.45|1508.55|32
1732194320000|2024-11-21 13:05:20|1515.47|1509.57|1515.4|1509.5|1515.55|1509.65|1514.48|1508.58|30
1732194330000|2024-11-21 13:05:30|1515.35|1509.45|1516.25|1510.35|1516.25|1510.35|1515.35|1509.45|14
1732194340000|2024-11-21 13:05:40|1516.05|1510.15|1517.25|1511.35|1517.25|1511.35|1516.05|1510.15|27
1732194350000|2024-11-21 13:05:50|1517.34|1511.44|1517.52|1511.62|1518.35|1512.45|1517.34|1511.44|16
1732194360000|2024-11-21 13:06:00|1517.5|1511.6|1518.55|1512.65|1518.6|1512.7|1517.45|1511.55|31
1732194370000|2024-11-21 13:06:10|1518.52|1512.62|1519.48|1513.58|1519.5|1513.6|1518.52|1512.62|31
1732194380000|2024-11-21 13:06:20|1519.5|1513.6|1520.45|1514.55|1521.1|1515.2|1519.45|1513.55|20
1732194390000|2024-11-21 13:06:30|1520.52|1514.62|1521.15|1515.25|1521.15|1515.25|1519.35|1513.45|32
1732194400000|2024-11-21 13:06:40|1521.1|1515.2|1521.85|1515.95|1521.85|1515.95|1520.65|1514.75|17
1732194410000|2024-11-21 13:06:50|1522.35|1516.45|1521.48|1515.58|1522.75|1516.85|1521.4|1515.5|33
1732194420000|2024-11-21 13:07:00|1521.45|1515.55|1523.25|1517.35|1523.31|1517.41|1521.4|1515.5|35
1732194430000|2024-11-21 13:07:10|1523.15|1517.25|1523.2|1517.3|1523.3|1517.4|1522.45|1516.55|33
1732194440000|2024-11-21 13:07:20|1523.4|1517.5|1524.52|1518.62|1525.1|1519.2|1523.4|1517.5|21
1732194450000|2024-11-21 13:07:30|1524.48|1518.58|1524.4|1518.5|1525.1|1519.2|1524.2|1518.3|26
1732194460000|2024-11-21 13:07:40|1524.45|1518.55|1523.8|1517.9|1524.48|1518.58|1523.45|1517.55|30
1732194470000|2024-11-21 13:07:50|1523.9|1518|1522.38|1516.48|1524|1518.1|1521.55|1515.65|30
1732194480000|2024-11-21 13:08:00|1522.4|1516.5|1522.55|1516.65|1523.5|1517.6|1521.75|1515.85|35
1732194490000|2024-11-21 13:08:10|1522.97|1517.07|1524.45|1518.55|1524.45|1518.55|1522.8|1516.9|32
1732194500000|2024-11-21 13:08:20|1524.9|1519|1523.39|1517.49|1524.9|1519|1523.15|1517.25|33
1732194510000|2024-11-21 13:08:30|1523.31|1517.41|1523.55|1517.65|1523.95|1518.05|1523.27|1517.37|32
1732194520000|2024-11-21 13:08:40|1523.6|1517.7|1522.55|1516.65|1523.6|1517.7|1522.45|1516.55|27
1732194530000|2024-11-21 13:08:50|1522.97|1517.07|1522.45|1516.55|1523.35|1517.45|1522.45|1516.55|15
1732194540000|2024-11-21 13:09:00|1522.55|1516.65|1522.45|1516.55|1523.26|1517.36|1522.45|1516.55|22
1732194550000|2024-11-21 13:09:10|1522.55|1516.65|1523.36|1517.46|1523.36|1517.46|1522.55|1516.65|32
1732194560000|2024-11-21 13:09:20|1523.38|1517.48|1522.58|1516.68|1523.45|1517.55|1522.45|1516.55|31
1732194570000|2024-11-21 13:09:30|1522.54|1516.64|1523.95|1518.05|1523.95|1518.05|1522.51|1516.61|26
1732194580000|2024-11-21 13:09:40|1524|1518.1|1524.75|1518.85|1525.45|1519.55|1524|1518.1|27
1732194590000|2024-11-21 13:09:50|1524.43|1518.53|1524.08|1518.18|1524.5|1518.6|1524.05|1518.15|31
1732194600000|2024-11-21 13:10:00|1524.16|1518.26|1523.45|1517.55|1524.43|1518.53|1523.39|1517.49|33
1732194610000|2024-11-21 13:10:10|1523.42|1517.52|1523.8|1517.9|1524.35|1518.45|1522.29|1516.39|29
1732194620000|2024-11-21 13:10:20|1523.51|1517.61|1522.15|1516.25|1523.51|1517.61|1522.15|1516.25|27
1732194630000|2024-11-21 13:10:30|1522.4|1516.5|1520.45|1514.55|1522.45|1516.55|1520.25|1514.35|26
1732194640000|2024-11-21 13:10:40|1520.49|1514.59|1520.36|1514.46|1520.49|1514.59|1520.1|1514.2|28
1732194650000|2024-11-21 13:10:50|1520.4|1514.5|1522.4|1516.5|1522.4|1516.5|1520.4|1514.5|28
1732194660000|2024-11-21 13:11:00|1522.38|1516.48|1521.34|1515.44|1522.4|1516.5|1521.3|1515.4|13
1732194670000|2024-11-21 13:11:10|1521.4|1515.5|1523.15|1517.25|1523.45|1517.55|1521.2|1515.3|33
1732194680000|2024-11-21 13:11:20|1523.32|1517.42|1523.51|1517.61|1523.9|1518|1523|1517.1|35
1732194690000|2024-11-21 13:11:30|1523.55|1517.65|1525.4|1519.5|1525.45|1519.55|1523.55|1517.65|28
1732194700000|2024-11-21 13:11:40|1525.45|1519.55|1525.95|1520.05|1526.75|1520.85|1525.45|1519.55|27
1732194710000|2024-11-21 13:11:50|1526.28|1520.38|1525.47|1519.57|1526.45|1520.55|1525.4|1519.5|30
1732194720000|2024-11-21 13:12:00|1525.43|1519.53|1527.35|1521.45|1527.45|1521.55|1525.41|1519.51|27
1732194730000|2024-11-21 13:12:10|1527.41|1521.51|1526.95|1521.05|1527.45|1521.55|1526.45|1520.55|27
1732194740000|2024-11-21 13:12:20|1527.05|1521.15|1527.3|1521.4|1527.45|1521.55|1526.44|1520.54|17
1732194750000|2024-11-21 13:12:30|1527.38|1521.48|1528.25|1522.35|1528.41|1522.51|1527.2|1521.3|21
1732194760000|2024-11-21 13:12:40|1528.41|1522.51|1529.08|1523.18|1529.45|1523.55|1528.39|1522.49|27
1732194770000|2024-11-21 13:12:50|1529.15|1523.25|1528.24|1522.34|1529.39|1523.49|1527.2|1521.3|30
1732194780000|2024-11-21 13:13:00|1528.2|1522.3|1528.55|1522.65|1528.63|1522.73|1527.35|1521.45|29
1732194790000|2024-11-21 13:13:10|1528.53|1522.63|1529.43|1523.53|1530.39|1524.49|1528.53|1522.63|17
1732194800000|2024-11-21 13:13:20|1529.58|1523.68|1530.3|1524.4|1530.38|1524.48|1528.62|1522.72|32
1732194810000|2024-11-21 13:13:30|1530.38|1524.48|1530.4|1524.5|1530.4|1524.5|1529.35|1523.45|28
1732194820000|2024-11-21 13:13:40|1530.36|1524.46|1530.45|1524.55|1530.85|1524.95|1530.3|1524.4|27
1732194830000|2024-11-21 13:13:50|1530.39|1524.49|1530.48|1524.58|1531.1|1525.2|1529.85|1523.95|28
1732194840000|2024-11-21 13:14:00|1530.45|1524.55|1530.65|1524.75|1531.15|1525.25|1530.35|1524.45|25
1732194850000|2024-11-21 13:14:10|1531.15|1525.25|1532.23|1526.33|1532.3|1526.4|1531.15|1525.25|26
1732194860000|2024-11-21 13:14:20|1532.25|1526.35|1532.6|1526.7|1532.6|1526.7|1532.25|1526.35|16
1732194870000|2024-11-21 13:14:30|1532.55|1526.65|1533.38|1527.48|1533.41|1527.51|1532.55|1526.65|26
1732194880000|2024-11-21 13:14:40|1532.8|1526.9|1534.41|1528.51|1534.5|1528.6|1532.7|1526.8|26
1732194890000|2024-11-21 13:14:50|1534.4|1528.5|1533.45|1527.55|1534.41|1528.51|1533.43|1527.53|31
1732194900000|2024-11-21 13:15:00|1533.44|1527.54|1533.41|1527.51|1533.48|1527.58|1533.35|1527.45|32
1732194910000|2024-11-21 13:15:10|1533.43|1527.53|1532.69|1526.79|1534.38|1528.48|1532.55|1526.65|38
1732194920000|2024-11-21 13:15:20|1532.74|1526.84|1532.45|1526.55|1533.4|1527.5|1532.39|1526.49|28
1732194930000|2024-11-21 13:15:30|1532.41|1526.51|1532.45|1526.55|1532.45|1526.55|1532.2|1526.3|25
1732194940000|2024-11-21 13:15:40|1531.6|1525.7|1529.38|1523.48|1531.6|1525.7|1528.6|1522.7|33
1732194950000|2024-11-21 13:15:50|1529.25|1523.35|1526.3|1520.4|1529.25|1523.35|1525.45|1519.55|30
1732194960000|2024-11-21 13:16:00|1525.8|1519.9|1525.55|1519.65|1527.94|1522.04|1525.55|1519.65|36
1732194970000|2024-11-21 13:16:10|1525.58|1519.68|1525.85|1519.95|1527.45|1521.55|1525.3|1519.4|31
1732194980000|2024-11-21 13:16:20|1525.98|1520.08|1525.45|1519.55|1527.25|1521.35|1525.4|1519.5|28
1732194990000|2024-11-21 13:16:30|1524.8|1518.9|1522.9|1517|1524.95|1519.05|1522.5|1516.6|32
1732195000000|2024-11-21 13:16:40|1523.5|1517.6|1522.39|1516.49|1523.53|1517.63|1521.7|1515.8|31
1732195010000|2024-11-21 13:16:50|1522.45|1516.55|1521.45|1515.55|1522.45|1516.55|1521.2|1515.3|32
1732195020000|2024-11-21 13:17:00|1521.6|1515.7|1522.7|1516.8|1523.3|1517.4|1521.56|1515.66|34
1732195030000|2024-11-21 13:17:10|1522.5|1516.6|1524.38|1518.48|1525.25|1519.35|1522.5|1516.6|32
1732195040000|2024-11-21 13:17:20|1524.45|1518.55|1526.39|1520.49|1526.41|1520.51|1523.95|1518.05|32
1732195050000|2024-11-21 13:17:30|1526.4|1520.5|1528.05|1522.15|1528.1|1522.2|1526.05|1520.15|32
1732195060000|2024-11-21 13:17:40|1528|1522.1|1528.25|1522.35|1528.36|1522.46|1527.45|1521.55|29
1732195070000|2024-11-21 13:17:50|1528.1|1522.2|1528|1522.1|1528.4|1522.5|1527.2|1521.3|29
1732195080000|2024-11-21 13:18:00|1527.95|1522.05|1528.15|1522.25|1528.43|1522.53|1527.4|1521.5|28
1732195090000|2024-11-21 13:18:10|1528|1522.1|1528.32|1522.42|1528.45|1522.55|1527.4|1521.5|33
1732195100000|2024-11-21 13:18:20|1528.27|1522.37|1528.27|1522.37|1529.24|1523.34|1528.25|1522.35|32
1732195110000|2024-11-21 13:18:30|1527.45|1521.55|1526.6|1520.7|1529.85|1523.95|1526.6|1520.7|34
1732195120000|2024-11-21 13:18:40|1526.27|1520.37|1525.54|1519.64|1526.45|1520.55|1525.4|1519.5|33
1732195130000|2024-11-21 13:18:50|1526.1|1520.2|1526.41|1520.51|1526.45|1520.55|1525.25|1519.35|31
1732195140000|2024-11-21 13:19:00|1526.4|1520.5|1525.45|1519.55|1527.41|1521.51|1525.45|1519.55|34
1732195150000|2024-11-21 13:19:10|1525.42|1519.52|1524.55|1518.65|1525.42|1519.52|1524.49|1518.59|30
1732195160000|2024-11-21 13:19:20|1524.63|1518.73|1522.75|1516.85|1524.63|1518.73|1522.4|1516.5|31
1732195170000|2024-11-21 13:19:30|1522.74|1516.84|1523.41|1517.51|1523.65|1517.75|1522.74|1516.84|31
1732195180000|2024-11-21 13:19:40|1523.45|1517.55|1525.41|1519.51|1525.45|1519.55|1523.45|1517.55|31
1732195190000|2024-11-21 13:19:50|1525.45|1519.55|1524.51|1518.61|1525.45|1519.55|1524.43|1518.53|32
1732195200000|2024-11-21 13:20:00|1524.48|1518.58|1526.25|1520.35|1526.25|1520.35|1524.36|1518.46|31
1732195210000|2024-11-21 13:20:10|1526.35|1520.45|1525.45|1519.55|1526.65|1520.75|1524.54|1518.64|37
1732195220000|2024-11-21 13:20:20|1525.48|1519.58|1524.45|1518.55|1525.48|1519.58|1524.41|1518.51|31
1732195230000|2024-11-21 13:20:30|1523.75|1517.85|1524.38|1518.48|1524.45|1518.55|1523.41|1517.51|30
1732195240000|2024-11-21 13:20:40|1524.4|1518.5|1523.05|1517.15|1524.41|1518.51|1523|1517.1|37
1732195250000|2024-11-21 13:20:50|1522.48|1516.58|1522.38|1516.48|1523.35|1517.45|1522.25|1516.35|31
1732195260000|2024-11-21 13:21:00|1522.34|1516.44|1523.1|1517.2|1523.4|1517.5|1522.3|1516.4|33
1732195270000|2024-11-21 13:21:10|1523.2|1517.3|1524.45|1518.55|1524.7|1518.8|1522.85|1516.95|30
1732195280000|2024-11-21 13:21:20|1524.48|1518.58|1524.85|1518.95|1525.32|1519.42|1524.36|1518.46|33
1732195290000|2024-11-21 13:21:30|1525|1519.1|1524.45|1518.55|1526.05|1520.15|1524.35|1518.45|36
1732195300000|2024-11-21 13:21:40|1524.48|1518.58|1526.65|1520.75|1526.7|1520.8|1524.45|1518.55|29
1732195310000|2024-11-21 13:21:50|1527|1521.1|1526.41|1520.51|1527.2|1521.3|1526.36|1520.46|30
1732195320000|2024-11-21 13:22:00|1526.45|1520.55|1526.6|1520.7|1527.34|1521.44|1526.2|1520.3|31
1732195330000|2024-11-21 13:22:10|1526.9|1521|1525.52|1519.62|1526.9|1521|1525.35|1519.45|32
1732195340000|2024-11-21 13:22:20|1525.95|1520.05|1525.27|1519.37|1526.25|1520.35|1524.69|1518.79|34
1732195350000|2024-11-21 13:22:30|1525.29|1519.39|1525.36|1519.46|1525.6|1519.7|1524.7|1518.8|29
1732195360000|2024-11-21 13:22:40|1525.4|1519.5|1524.6|1518.7|1526.3|1520.4|1524.6|1518.7|30
1732195370000|2024-11-21 13:22:50|1524.63|1518.73|1525.53|1519.63|1526.1|1520.2|1524.6|1518.7|35
1732195380000|2024-11-21 13:23:00|1526|1520.1|1528.05|1522.15|1528.05|1522.15|1525.4|1519.5|33
1732195390000|2024-11-21 13:23:10|1528.1|1522.2|1527.1|1521.2|1528.4|1522.5|1527.03|1521.13|35
1732195400000|2024-11-21 13:23:20|1527.2|1521.3|1529.22|1523.32|1529.36|1523.46|1527.2|1521.3|35
1732195410000|2024-11-21 13:23:30|1529.24|1523.34|1528.29|1522.39|1529.38|1523.48|1528.29|1522.39|31
1732195420000|2024-11-21 13:23:40|1528.23|1522.33|1529.2|1523.3|1529.2|1523.3|1528.17|1522.27|28
1732195430000|2024-11-21 13:23:50|1529.25|1523.35|1529.43|1523.53|1529.9|1524|1528.8|1522.9|27
1732195440000|2024-11-21 13:24:00|1529.45|1523.55|1528.45|1522.55|1529.45|1523.55|1528.3|1522.4|30
1732195450000|2024-11-21 13:24:10|1528.65|1522.75|1528.1|1522.2|1529.36|1523.46|1528.1|1522.2|26
1732195460000|2024-11-21 13:24:20|1527.75|1521.85|1527.85|1521.95|1528.3|1522.4|1526.63|1520.73|33
1732195470000|2024-11-21 13:24:30|1527.51|1521.61|1527.9|1522|1527.9|1522|1527.36|1521.46|22
1732195480000|2024-11-21 13:24:40|1527.85|1521.95|1526.05|1520.15|1527.95|1522.05|1525.4|1519.5|33
1732195490000|2024-11-21 13:24:50|1526.25|1520.35|1523.34|1517.44|1526.38|1520.48|1523.27|1517.37|34
1732195500000|2024-11-21 13:25:00|1523.36|1517.46|1523.15|1517.25|1524.05|1518.15|1522.85|1516.95|34
1732195510000|2024-11-21 13:25:10|1523.25|1517.35|1523.38|1517.48|1524.4|1518.5|1523.25|1517.35|29
1732195520000|2024-11-21 13:25:20|1523.26|1517.36|1523.75|1517.85|1524.1|1518.2|1523.1|1517.2|23
1732195530000|2024-11-21 13:25:30|1524.2|1518.3|1524.9|1519|1526.1|1520.2|1524.2|1518.3|32
1732195540000|2024-11-21 13:25:40|1524.95|1519.05|1525.5|1519.6|1525.55|1519.65|1524.9|1519|21
1732195550000|2024-11-21 13:25:50|1525.55|1519.65|1525.05|1519.15|1526.15|1520.25|1525.05|1519.15|30
1732195560000|2024-11-21 13:26:00|1524.66|1518.76|1524.4|1518.5|1525.45|1519.55|1523.7|1517.8|29
1732195570000|2024-11-21 13:26:10|1524.41|1518.51|1522.85|1516.95|1524.48|1518.58|1522.75|1516.85|30
1732195580000|2024-11-21 13:26:20|1522.9|1517|1521.67|1515.77|1522.9|1517|1521.2|1515.3|36
1732195590000|2024-11-21 13:26:30|1521.64|1515.74|1521.9|1516|1522.4|1516.5|1520.45|1514.55|31
1732195600000|2024-11-21 13:26:40|1521.95|1516.05|1522.6|1516.7|1522.6|1516.7|1521.26|1515.36|27
1732195610000|2024-11-21 13:26:50|1522.81|1516.91|1523.3|1517.4|1523.41|1517.51|1522.35|1516.45|34
1732195620000|2024-11-21 13:27:00|1523.28|1517.38|1522.05|1516.15|1523.4|1517.5|1521.8|1515.9|31
1732195630000|2024-11-21 13:27:10|1521.9|1516|1522.75|1516.85|1522.75|1516.85|1521.4|1515.5|36
1732195640000|2024-11-21 13:27:20|1522.8|1516.9|1526.36|1520.46|1526.45|1520.55|1522.8|1516.9|33
1732195650000|2024-11-21 13:27:30|1526.34|1520.44|1526.45|1520.55|1527.1|1521.2|1525.7|1519.8|35
1732195660000|2024-11-21 13:27:40|1526.4|1520.5|1527.45|1521.55|1527.5|1521.6|1526.4|1520.5|28
1732195670000|2024-11-21 13:27:50|1527.42|1521.52|1528.25|1522.35|1528.25|1522.35|1526.58|1520.68|32
1732195680000|2024-11-21 13:28:00|1528.35|1522.45|1527.34|1521.44|1528.41|1522.51|1526.6|1520.7|30
1732195690000|2024-11-21 13:28:10|1527.27|1521.37|1526.5|1520.6|1527.29|1521.39|1526.05|1520.15|31
1732195700000|2024-11-21 13:28:20|1526.55|1520.65|1526.25|1520.35|1526.55|1520.65|1525.43|1519.53|22
1732195710000|2024-11-21 13:28:30|1526.3|1520.4|1526.48|1520.58|1526.55|1520.65|1525.48|1519.58|29
1732195720000|2024-11-21 13:28:40|1526.5|1520.6|1526.41|1520.51|1527.54|1521.64|1526.41|1520.51|28
1732195730000|2024-11-21 13:28:50|1526.45|1520.55|1526.5|1520.6|1527.05|1521.15|1526.43|1520.53|28
1732195740000|2024-11-21 13:29:00|1526.55|1520.65|1527.52|1521.62|1527.55|1521.65|1526.45|1520.55|29
1732195750000|2024-11-21 13:29:10|1527.54|1521.64|1528.1|1522.2|1528.35|1522.45|1527.45|1521.55|35
1732195760000|2024-11-21 13:29:20|1528.05|1522.15|1528.45|1522.55|1528.45|1522.55|1527.45|1521.55|29
1732195770000|2024-11-21 13:29:30|1528.43|1522.53|1529.65|1523.75|1529.65|1523.75|1528.15|1522.25|17
1732195780000|2024-11-21 13:29:40|1530.15|1524.25|1532.3|1526.4|1532.39|1526.49|1530.15|1524.25|26
1732195790000|2024-11-21 13:29:50|1532.39|1526.49|1532.45|1526.55|1532.45|1526.55|1531.8|1525.9|24
1732195800000|2024-11-21 13:30:00|1532.35|1526.45|1533.45|1527.55|1533.95|1528.05|1531.9|1526|29
1732195810000|2024-11-21 13:30:10|1533.5|1527.6|1535.62|1529.72|1535.9|1530|1533.45|1527.55|25
1732195820000|2024-11-21 13:30:20|1535.48|1529.58|1535.43|1529.53|1535.95|1530.05|1534.4|1528.5|31
1732195830000|2024-11-21 13:30:30|1535.42|1529.52|1532|1526.1|1535.42|1529.52|1531.43|1525.53|33
1732195840000|2024-11-21 13:30:40|1532.1|1526.2|1533.36|1527.46|1533.45|1527.55|1531.75|1525.85|37
1732195850000|2024-11-21 13:30:50|1533.38|1527.48|1531.65|1525.75|1534.36|1528.46|1531.65|1525.75|31
1732195860000|2024-11-21 13:31:00|1531.44|1525.54|1528.7|1522.8|1531.45|1525.55|1528.6|1522.7|28
1732195870000|2024-11-21 13:31:10|1528.62|1522.72|1527.7|1521.8|1529.4|1523.5|1527.7|1521.8|35
1732195880000|2024-11-21 13:31:20|1527.75|1521.85|1527.65|1521.75|1529.25|1523.35|1527.38|1521.48|35
1732195890000|2024-11-21 13:31:30|1527.79|1521.89|1526.6|1520.7|1527.95|1522.05|1526.6|1520.7|29
1732195900000|2024-11-21 13:31:40|1526.7|1520.8|1528.43|1522.53|1528.43|1522.53|1526.65|1520.75|31
1732195910000|2024-11-21 13:31:50|1528.5|1522.6|1526.43|1520.53|1529.4|1523.5|1525.6|1519.7|37
1732195920000|2024-11-21 13:32:00|1526.45|1520.55|1525.75|1519.85|1527.15|1521.25|1525.65|1519.75|37
1732195930000|2024-11-21 13:32:10|1525.8|1519.9|1526.2|1520.3|1526.4|1520.5|1525.5|1519.6|31
1732195940000|2024-11-21 13:32:20|1526.1|1520.2|1525.85|1519.95|1526.4|1520.5|1524.75|1518.85|33
1732195950000|2024-11-21 13:32:30|1525.9|1520|1525.45|1519.55|1527.25|1521.35|1525.43|1519.53|34
1732195960000|2024-11-21 13:32:40|1525.48|1519.58|1526.4|1520.5|1526.4|1520.5|1525.4|1519.5|25
1732195970000|2024-11-21 13:32:50|1526.5|1520.6|1525.41|1519.51|1526.65|1520.75|1525.41|1519.51|28
1732195980000|2024-11-21 13:33:00|1525.42|1519.52|1526.75|1520.85|1527.05|1521.15|1524.7|1518.8|35
1732195990000|2024-11-21 13:33:10|1526.8|1520.9|1528.15|1522.25|1528.45|1522.55|1526.65|1520.75|35
1732196000000|2024-11-21 13:33:20|1528.2|1522.3|1527.25|1521.35|1528.45|1522.55|1527.25|1521.35|31
1732196010000|2024-11-21 13:33:30|1526.75|1520.85|1525.61|1519.71|1527.39|1521.49|1524.65|1518.75|37
1732196020000|2024-11-21 13:33:40|1525.8|1519.9|1525.4|1519.5|1526.39|1520.49|1524.75|1518.85|30
1732196030000|2024-11-21 13:33:50|1525.39|1519.49|1525.5|1519.6|1526.05|1520.15|1525.39|1519.49|30
1732196040000|2024-11-21 13:34:00|1525.48|1519.58|1525.56|1519.66|1526.25|1520.35|1524.85|1518.95|28
1732196050000|2024-11-21 13:34:10|1525.45|1519.55|1523.88|1517.98|1525.45|1519.55|1523.5|1517.6|32
1732196060000|2024-11-21 13:34:20|1523.8|1517.9|1524.43|1518.53|1525.15|1519.25|1523.55|1517.65|34
1732196070000|2024-11-21 13:34:30|1524.4|1518.5|1526.3|1520.4|1526.3|1520.4|1523.7|1517.8|31
1732196080000|2024-11-21 13:34:40|1526.34|1520.44|1524.39|1518.49|1526.38|1520.48|1524.39|1518.49|32
1732196090000|2024-11-21 13:34:50|1524.38|1518.48|1523.45|1517.55|1524.39|1518.49|1522.55|1516.65|24
1732196100000|2024-11-21 13:35:00|1523.4|1517.5|1524.52|1518.62|1524.54|1518.64|1523.4|1517.5|32
1732196110000|2024-11-21 13:35:10|1524.54|1518.64|1524.5|1518.6|1526.25|1520.35|1524.43|1518.53|35
1732196120000|2024-11-21 13:35:20|1524.43|1518.53|1525.41|1519.51|1526.3|1520.4|1524.43|1518.53|33
1732196130000|2024-11-21 13:35:30|1525.4|1519.5|1523.59|1517.69|1525.4|1519.5|1523.39|1517.49|31
1732196140000|2024-11-21 13:35:40|1523.65|1517.75|1523.5|1517.6|1524.37|1518.47|1522.8|1516.9|31
1732196150000|2024-11-21 13:35:50|1523.39|1517.49|1523.55|1517.65|1523.55|1517.65|1522.75|1516.85|27
1732196160000|2024-11-21 13:36:00|1523.52|1517.62|1523.35|1517.45|1524.25|1518.35|1522.55|1516.65|32
1732196170000|2024-11-21 13:36:10|1523.3|1517.4|1522.53|1516.63|1523.39|1517.49|1522.38|1516.48|29
1732196180000|2024-11-21 13:36:20|1523|1517.1|1524.39|1518.49|1524.48|1518.58|1522.43|1516.53|31
1732196190000|2024-11-21 13:36:30|1524.36|1518.46|1523.8|1517.9|1524.36|1518.46|1523.39|1517.49|31
1732196200000|2024-11-21 13:36:40|1523.5|1517.6|1523.65|1517.75|1523.65|1517.75|1522.36|1516.46|33
1732196210000|2024-11-21 13:36:50|1523.75|1517.85|1524.45|1518.55|1525.25|1519.35|1523.2|1517.3|34
1732196220000|2024-11-21 13:37:00|1524.43|1518.53|1523.5|1517.6|1524.45|1518.55|1523.45|1517.55|35
1732196230000|2024-11-21 13:37:10|1523.53|1517.63|1524.39|1518.49|1525.4|1519.5|1523.53|1517.63|32
1732196240000|2024-11-21 13:37:20|1524.45|1518.55|1525.5|1519.6|1525.5|1519.6|1524.45|1518.55|28
1732196250000|2024-11-21 13:37:30|1525.54|1519.64|1526.1|1520.2|1527.43|1521.53|1525.54|1519.64|27
1732196260000|2024-11-21 13:37:40|1525.73|1519.83|1525.61|1519.71|1525.73|1519.83|1525.39|1519.49|27
1732196270000|2024-11-21 13:37:50|1525.65|1519.75|1525.45|1519.55|1526.35|1520.45|1525.1|1519.2|27
1732196280000|2024-11-21 13:38:00|1525.4|1519.5|1525.2|1519.3|1525.45|1519.55|1524.45|1518.55|35
1732196290000|2024-11-21 13:38:10|1525.15|1519.25|1523.85|1517.95|1525.15|1519.25|1523.4|1517.5|28
1732196300000|2024-11-21 13:38:20|1524.4|1518.5|1525.25|1519.35|1525.45|1519.55|1524.4|1518.5|32
1732196310000|2024-11-21 13:38:30|1525.05|1519.15|1525.25|1519.35|1525.35|1519.45|1524.3|1518.4|27
1732196320000|2024-11-21 13:38:40|1525.3|1519.4|1525.4|1519.5|1525.55|1519.65|1525.25|1519.35|27
1732196330000|2024-11-21 13:38:50|1525.39|1519.49|1525.34|1519.44|1525.45|1519.55|1525.05|1519.15|28
1732196340000|2024-11-21 13:39:00|1525.15|1519.25|1525.35|1519.45|1525.45|1519.55|1525|1519.1|31
1732196350000|2024-11-21 13:39:10|1525.45|1519.55|1525.4|1519.5|1525.6|1519.7|1525.35|1519.45|22
1732196360000|2024-11-21 13:39:20|1525.5|1519.6|1525.4|1519.5|1526.2|1520.3|1525.39|1519.49|21
1732196370000|2024-11-21 13:39:30|1525.45|1519.55|1526.29|1520.39|1527.1|1521.2|1525.45|1519.55|24
1732196380000|2024-11-21 13:39:40|1526.05|1520.15|1525.58|1519.68|1526.15|1520.25|1525.48|1519.58|24
1732196390000|2024-11-21 13:39:50|1525.54|1519.64|1527.25|1521.35|1527.25|1521.35|1525.5|1519.6|27
1732196400000|2024-11-21 13:40:00|1527|1521.1|1524.51|1518.61|1527|1521.1|1524.35|1518.45|28
1732196410000|2024-11-21 13:40:10|1524.54|1518.64|1525.55|1519.65|1526.3|1520.4|1524.35|1518.45|28
1732196420000|2024-11-21 13:40:20|1525.58|1519.68|1526.9|1521|1527.4|1521.5|1525.58|1519.68|30
1732196430000|2024-11-21 13:40:30|1526.5|1520.6|1526.4|1520.5|1526.55|1520.65|1526.32|1520.42|26
1732196440000|2024-11-21 13:40:40|1526.45|1520.55|1527.42|1521.52|1527.42|1521.52|1526.45|1520.55|25
1732196450000|2024-11-21 13:40:50|1527.4|1521.5|1527.75|1521.85|1528.15|1522.25|1527.34|1521.44|24
1732196460000|2024-11-21 13:41:00|1527.7|1521.8|1528.45|1522.55|1529.4|1523.5|1527.45|1521.55|22
1732196470000|2024-11-21 13:41:10|1528.43|1522.53|1528.5|1522.6|1529.45|1523.55|1528.4|1522.5|31
1732196480000|2024-11-21 13:41:20|1528.48|1522.58|1528.65|1522.75|1528.65|1522.75|1528.1|1522.2|26
1732196490000|2024-11-21 13:41:30|1528.7|1522.8|1528.51|1522.61|1529.45|1523.55|1528.51|1522.61|17
1732196500000|2024-11-21 13:41:40|1528.45|1522.55|1528.6|1522.7|1529.85|1523.95|1528.45|1522.55|35
1732196510000|2024-11-21 13:41:50|1529.1|1523.2|1529.6|1523.7|1529.65|1523.75|1528.52|1522.62|31
1732196520000|2024-11-21 13:42:00|1529.55|1523.65|1530.4|1524.5|1530.4|1524.5|1529.54|1523.64|11
1732196530000|2024-11-21 13:42:10|1530.43|1524.53|1530.55|1524.65|1531.25|1525.35|1530.35|1524.45|16
1732196540000|2024-11-21 13:42:20|1531.05|1525.15|1532.45|1526.55|1532.45|1526.55|1531|1525.1|17
1732196550000|2024-11-21 13:42:30|1532.43|1526.53|1532.45|1526.55|1532.45|1526.55|1532.2|1526.3|21
1732196560000|2024-11-21 13:42:40|1532.43|1526.53|1533|1527.1|1533.35|1527.45|1532.43|1526.53|21
1732196570000|2024-11-21 13:42:50|1533.05|1527.15|1533.27|1527.37|1533.4|1527.5|1533.05|1527.15|24
1732196580000|2024-11-21 13:43:00|1532.8|1526.9|1532.17|1526.27|1533|1527.1|1531.4|1525.5|24
1732196590000|2024-11-21 13:43:10|1532.15|1526.25|1532.05|1526.15|1532.38|1526.48|1531.2|1525.3|27
1732196600000|2024-11-21 13:43:20|1531.65|1525.75|1531.6|1525.7|1532.32|1526.42|1531.15|1525.25|35
1732196610000|2024-11-21 13:43:30|1531.38|1525.48|1533.34|1527.44|1533.4|1527.5|1531.25|1525.35|35
1732196620000|2024-11-21 13:43:40|1533.32|1527.42|1532.41|1526.51|1533.32|1527.42|1532.2|1526.3|33
1732196630000|2024-11-21 13:43:50|1532.39|1526.49|1531.45|1525.55|1532.45|1526.55|1531.28|1525.38|34
1732196640000|2024-11-21 13:44:00|1531.65|1525.75|1532.03|1526.13|1532.26|1526.36|1531.3|1525.4|23
1732196650000|2024-11-21 13:44:10|1531.6|1525.7|1531.25|1525.35|1532.25|1526.35|1531.01|1525.11|26
1732196660000|2024-11-21 13:44:20|1531.22|1525.32|1529.39|1523.49|1531.25|1525.35|1529.35|1523.45|24
1732196670000|2024-11-21 13:44:30|1529.45|1523.55|1529.39|1523.49|1530.27|1524.37|1529.35|1523.45|31
1732196680000|2024-11-21 13:44:40|1529.4|1523.5|1530.24|1524.34|1530.34|1524.44|1528.95|1523.05|31
1732196690000|2024-11-21 13:44:50|1530.05|1524.15|1530.13|1524.23|1530.35|1524.45|1530.05|1524.15|25
1732196700000|2024-11-21 13:45:00|1530.23|1524.33|1529.1|1523.2|1530.23|1524.33|1528.7|1522.8|33
1732196710000|2024-11-21 13:45:10|1529|1523.1|1529.3|1523.4|1529.4|1523.5|1528.9|1523|33
1732196720000|2024-11-21 13:45:20|1529.24|1523.34|1528.35|1522.45|1529.4|1523.5|1527.9|1522|25
1732196730000|2024-11-21 13:45:30|1527.6|1521.7|1527.2|1521.3|1528.35|1522.45|1526.75|1520.85|25
1732196740000|2024-11-21 13:45:40|1527.11|1521.21|1527.25|1521.35|1528.22|1522.32|1526.85|1520.95|31
1732196750000|2024-11-21 13:45:50|1527.17|1521.27|1527.4|1521.5|1528.4|1522.5|1527|1521.1|30
1732196760000|2024-11-21 13:46:00|1527.35|1521.45|1528.35|1522.45|1528.4|1522.5|1527.35|1521.45|28
1732196770000|2024-11-21 13:46:10|1528.65|1522.75|1528.14|1522.24|1529.4|1523.5|1528.03|1522.13|34
1732196780000|2024-11-21 13:46:20|1528.18|1522.28|1526.6|1520.7|1528.39|1522.49|1526.3|1520.4|32
1732196790000|2024-11-21 13:46:30|1526.65|1520.75|1526.22|1520.32|1526.75|1520.85|1525.9|1520|30
1732196800000|2024-11-21 13:46:40|1526.2|1520.3|1526.12|1520.22|1526.5|1520.6|1525.96|1520.06|21
1732196810000|2024-11-21 13:46:50|1525.75|1519.85|1525.31|1519.41|1526.32|1520.42|1524.85|1518.95|25
1732196820000|2024-11-21 13:47:00|1525.35|1519.45|1526.2|1520.3|1526.45|1520.55|1525.35|1519.45|29
1732196830000|2024-11-21 13:47:10|1526.25|1520.35|1525.12|1519.22|1526.25|1520.35|1524.47|1518.57|28
1732196840000|2024-11-21 13:47:20|1524.97|1519.07|1526.49|1520.59|1526.5|1520.6|1524.55|1518.65|29
1732196850000|2024-11-21 13:47:30|1526.52|1520.62|1528.8|1522.9|1528.9|1523|1526.52|1520.62|33
1732196860000|2024-11-21 13:47:40|1528.9|1523|1529.43|1523.53|1529.46|1523.56|1528.7|1522.8|27
1732196870000|2024-11-21 13:47:50|1529.38|1523.48|1528.4|1522.5|1529.48|1523.58|1527.95|1522.05|31
1732196880000|2024-11-21 13:48:00|1528.39|1522.49|1528.45|1522.55|1529.55|1523.65|1528.36|1522.46|33
1732196890000|2024-11-21 13:48:10|1528.4|1522.5|1530.22|1524.32|1530.32|1524.42|1528.15|1522.25|34
1732196900000|2024-11-21 13:48:20|1530.1|1524.2|1527.35|1521.45|1530.1|1524.2|1527.33|1521.43|33
1732196910000|2024-11-21 13:48:30|1527.28|1521.38|1528.25|1522.35|1528.35|1522.45|1527|1521.1|34
1732196920000|2024-11-21 13:48:40|1528.3|1522.4|1529.1|1523.2|1529.55|1523.65|1527.53|1521.63|27
1732196930000|2024-11-21 13:48:50|1529.05|1523.15|1529.2|1523.3|1529.7|1523.8|1528.75|1522.85|29
1732196940000|2024-11-21 13:49:00|1529.25|1523.35|1530.45|1524.55|1530.45|1524.55|1529.25|1523.35|11
1732196950000|2024-11-21 13:49:10|1529.7|1523.8|1528.7|1522.8|1530.4|1524.5|1528.7|1522.8|17
1732196960000|2024-11-21 13:49:20|1528.75|1522.85|1529.55|1523.65|1529.75|1523.85|1528.75|1522.85|13
1732196970000|2024-11-21 13:49:30|1529.1|1523.2|1528.15|1522.25|1529.1|1523.2|1527.6|1521.7|7
1732196980000|2024-11-21 13:49:40|1528.65|1522.75|1529.1|1523.2|1529.3|1523.4|1528.55|1522.65|11
1732196990000|2024-11-21 13:49:50|1528.65|1522.75|1528.55|1522.65|1528.65|1522.75|1528.55|1522.65|2
1732197000000|2024-11-21 13:50:00|1527.6|1521.7|1527.6|1521.7|1528.1|1522.2|1527.55|1521.65|8
1732197010000|2024-11-21 13:50:10|1527.65|1521.75|1527.55|1521.65|1527.75|1521.85|1527.55|1521.65|9
1732197020000|2024-11-21 13:50:20|1527.7|1521.8|1527.8|1521.9|1528.2|1522.3|1527.6|1521.7|12
1732197030000|2024-11-21 13:50:30|1527.75|1521.85|1528.55|1522.65|1529.35|1523.45|1527.55|1521.65|12
1732197040000|2024-11-21 13:50:40|1528.7|1522.8|1528.3|1522.4|1528.7|1522.8|1527.45|1521.55|8
1732197050000|2024-11-21 13:50:50|1528.65|1522.75|1528.8|1522.9|1528.9|1523|1528.55|1522.65|11
1732197060000|2024-11-21 13:51:00|1529.25|1523.35|1529.6|1523.7|1530.15|1524.25|1529.25|1523.35|7
1732197070000|2024-11-21 13:51:10|1529.75|1523.85|1530.6|1524.7|1530.7|1524.8|1529.65|1523.75|8
1732197080000|2024-11-21 13:51:20|1530.45|1524.55|1530.3|1524.4|1530.45|1524.55|1529.65|1523.75|23
1732197090000|2024-11-21 13:51:30|1530.18|1524.28|1529.56|1523.66|1530.7|1524.8|1529.55|1523.65|35
1732197100000|2024-11-21 13:51:40|1529.54|1523.64|1530.45|1524.55|1530.6|1524.7|1529.54|1523.64|32
1732197110000|2024-11-21 13:51:50|1530.47|1524.57|1530.24|1524.34|1530.8|1524.9|1530|1524.1|29
1732197120000|2024-11-21 13:52:00|1530.06|1524.16|1529.36|1523.46|1530.06|1524.16|1529.05|1523.15|27
1732197130000|2024-11-21 13:52:10|1529.34|1523.44|1530.4|1524.5|1530.45|1524.55|1528.49|1522.59|27
1732197140000|2024-11-21 13:52:20|1530.39|1524.49|1530.35|1524.45|1530.4|1524.5|1530.1|1524.2|23
1732197150000|2024-11-21 13:52:30|1530.38|1524.48|1530.41|1524.51|1531.35|1525.45|1530.3|1524.4|29
1732197160000|2024-11-21 13:52:40|1530.49|1524.59|1530.36|1524.46|1530.5|1524.6|1529.56|1523.66|31
1732197170000|2024-11-21 13:52:50|1530.39|1524.49|1530.23|1524.33|1530.6|1524.7|1530.05|1524.15|31
1732197180000|2024-11-21 13:53:00|1530.13|1524.23|1530.75|1524.85|1530.75|1524.85|1529.56|1523.66|34
1732197190000|2024-11-21 13:53:10|1529.6|1523.7|1528.29|1522.39|1529.6|1523.7|1528.25|1522.35|32
1732197200000|2024-11-21 13:53:20|1528.34|1522.44|1528.36|1522.46|1529.05|1523.15|1527.4|1521.5|32
1732197210000|2024-11-21 13:53:30|1528.4|1522.5|1528.4|1522.5|1528.41|1522.51|1528.1|1522.2|28
1732197220000|2024-11-21 13:53:40|1528.8|1522.9|1528.27|1522.37|1528.8|1522.9|1528.2|1522.3|26
1732197230000|2024-11-21 13:53:50|1528.34|1522.44|1527.45|1521.55|1528.34|1522.44|1527.15|1521.25|30
1732197240000|2024-11-21 13:54:00|1527.2|1521.3|1528.49|1522.59|1528.6|1522.7|1527.2|1521.3|32
1732197250000|2024-11-21 13:54:10|1528.5|1522.6|1528.63|1522.73|1528.63|1522.73|1528.41|1522.51|31
1732197260000|2024-11-21 13:54:20|1528.56|1522.66|1528.48|1522.58|1529.34|1523.44|1528.43|1522.53|32
1732197270000|2024-11-21 13:54:30|1528.5|1522.6|1528.53|1522.63|1528.85|1522.95|1528.15|1522.25|38
1732197280000|2024-11-21 13:54:40|1528.4|1522.5|1528.35|1522.45|1528.56|1522.66|1528.35|1522.45|29
1732197290000|2024-11-21 13:54:50|1528.29|1522.39|1527.95|1522.05|1528.44|1522.54|1527.54|1521.64|31
1732197300000|2024-11-21 13:55:00|1528.35|1522.45|1527.8|1521.9|1528.35|1522.45|1527.5|1521.6|32
1732197310000|2024-11-21 13:55:10|1528.18|1522.28|1528.49|1522.59|1529.17|1523.27|1527.95|1522.05|36
1732197320000|2024-11-21 13:55:20|1528.5|1522.6|1529.3|1523.4|1529.3|1523.4|1528.47|1522.57|34
1732197330000|2024-11-21 13:55:30|1529.42|1523.52|1528.5|1522.6|1529.45|1523.55|1528.45|1522.55|35
1732197340000|2024-11-21 13:55:40|1528.51|1522.61|1529.3|1523.4|1529.45|1523.55|1528.51|1522.61|27
1732197350000|2024-11-21 13:55:50|1529.39|1523.49|1527.53|1521.63|1529.39|1523.49|1527.53|1521.63|28
1732197360000|2024-11-21 13:56:00|1527.56|1521.66|1527.56|1521.66|1528.15|1522.25|1527.53|1521.63|29
1732197370000|2024-11-21 13:56:10|1527.54|1521.64|1528.52|1522.62|1528.52|1522.62|1527.5|1521.6|31
1732197380000|2024-11-21 13:56:20|1528.45|1522.55|1527|1521.1|1528.51|1522.61|1527|1521.1|28
1732197390000|2024-11-21 13:56:30|1527.05|1521.15|1527.45|1521.55|1527.45|1521.55|1526.9|1521|18
1732197400000|2024-11-21 13:56:40|1527.4|1521.5|1526.5|1520.6|1527.4|1521.5|1526.1|1520.2|24
1732197410000|2024-11-21 13:56:50|1526.48|1520.58|1527.32|1521.42|1527.32|1521.42|1526.45|1520.55|24
1732197420000|2024-11-21 13:57:00|1527.35|1521.45|1526.34|1520.44|1527.36|1521.46|1526.1|1520.2|22
1732197430000|2024-11-21 13:57:10|1526.32|1520.42|1525.54|1519.64|1526.34|1520.44|1525.45|1519.55|21
1732197440000|2024-11-21 13:57:20|1525.5|1519.6|1525.39|1519.49|1525.65|1519.75|1525.25|1519.35|30
1732197450000|2024-11-21 13:57:30|1525.37|1519.47|1524.32|1518.42|1525.45|1519.55|1524.32|1518.42|21
1732197460000|2024-11-21 13:57:40|1524.52|1518.62|1526.43|1520.53|1526.43|1520.53|1524.49|1518.59|31
1732197470000|2024-11-21 13:57:50|1526.4|1520.5|1526.05|1520.15|1526.43|1520.53|1526.05|1520.15|25
1732197480000|2024-11-21 13:58:00|1525.95|1520.05|1525.66|1519.76|1526.45|1520.55|1525.59|1519.69|26
1732197490000|2024-11-21 13:58:10|1525.45|1519.55|1525.43|1519.53|1525.45|1519.55|1525.3|1519.4|24
1732197500000|2024-11-21 13:58:20|1525.39|1519.49|1525.32|1519.42|1525.4|1519.5|1525.2|1519.3|24
1732197510000|2024-11-21 13:58:30|1525.27|1519.37|1524.41|1518.51|1525.27|1519.37|1524.37|1518.47|29
1732197520000|2024-11-21 13:58:40|1524.39|1518.49|1525.27|1519.37|1525.27|1519.37|1524.39|1518.49|19
1732197530000|2024-11-21 13:58:50|1525.25|1519.35|1525.41|1519.51|1525.85|1519.95|1524.63|1518.73|21
1732197540000|2024-11-21 13:59:00|1525.5|1519.6|1526.34|1520.44|1526.8|1520.9|1525.4|1519.5|26
1732197550000|2024-11-21 13:59:10|1526.4|1520.5|1525.58|1519.68|1526.95|1521.05|1525.58|1519.68|26
1732197560000|2024-11-21 13:59:20|1525.8|1519.9|1525.16|1519.26|1525.85|1519.95|1525|1519.1|23
1732197570000|2024-11-21 13:59:30|1525.04|1519.14|1525.3|1519.4|1525.47|1519.57|1525|1519.1|29
1732197580000|2024-11-21 13:59:40|1525.25|1519.35|1525.3|1519.4|1525.45|1519.55|1524.53|1518.63|28
1732197590000|2024-11-21 13:59:50|1525.32|1519.42|1525.5|1519.6|1525.8|1519.9|1525.15|1519.25|27
1732197600000|2024-11-21 14:00:00|1525.58|1519.68|1527.41|1521.51|1527.6|1521.7|1525.48|1519.58|37
1732197610000|2024-11-21 14:00:10|1527.39|1521.49|1528.38|1522.48|1528.45|1522.55|1527|1521.1|36
1732197620000|2024-11-21 14:00:20|1528.4|1522.5|1530.51|1524.61|1530.55|1524.65|1528.36|1522.46|35
1732197630000|2024-11-21 14:00:30|1530.52|1524.62|1531.43|1525.53|1531.45|1525.55|1529.6|1523.7|34
1732197640000|2024-11-21 14:00:40|1531.44|1525.54|1531.45|1525.55|1532.5|1526.6|1531.4|1525.5|28
1732197650000|2024-11-21 14:00:50|1531.48|1525.58|1530.54|1524.64|1531.52|1525.62|1530.3|1524.4|35
1732197660000|2024-11-21 14:01:00|1530.52|1524.62|1530.38|1524.48|1531.4|1525.5|1529.63|1523.73|34
1732197670000|2024-11-21 14:01:10|1530.37|1524.47|1529.32|1523.42|1530.37|1524.47|1529.05|1523.15|30
1732197680000|2024-11-21 14:01:20|1529.37|1523.47|1527.4|1521.5|1529.37|1523.47|1527.37|1521.47|32
1732197690000|2024-11-21 14:01:30|1527.42|1521.52|1527.56|1521.66|1528.35|1522.45|1527.37|1521.47|37
1732197700000|2024-11-21 14:01:40|1527.55|1521.65|1529.36|1523.46|1529.36|1523.46|1527.5|1521.6|36
1732197710000|2024-11-21 14:01:50|1529.34|1523.44|1527.55|1521.65|1529.4|1523.5|1527.55|1521.65|34
1732197720000|2024-11-21 14:02:00|1527.53|1521.63|1528.44|1522.54|1528.6|1522.7|1526.62|1520.72|33
1732197730000|2024-11-21 14:02:10|1528.45|1522.55|1528.44|1522.54|1529.15|1523.25|1528.4|1522.5|37
1732197740000|2024-11-21 14:02:20|1528.42|1522.52|1530.05|1524.15|1530.6|1524.7|1528.37|1522.47|34
1732197750000|2024-11-21 14:02:30|1529.95|1524.05|1530.49|1524.59|1530.57|1524.67|1529.15|1523.25|31
1732197760000|2024-11-21 14:02:40|1530.5|1524.6|1530.3|1524.4|1530.57|1524.67|1529.48|1523.58|33
1732197770000|2024-11-21 14:02:50|1530.26|1524.36|1529.52|1523.62|1530.26|1524.36|1528.53|1522.63|29
1732197780000|2024-11-21 14:03:00|1529.5|1523.6|1531.52|1525.62|1531.7|1525.8|1529.5|1523.6|31
1732197790000|2024-11-21 14:03:10|1531.45|1525.55|1531.38|1525.48|1531.52|1525.62|1530.51|1524.61|26
1732197800000|2024-11-21 14:03:20|1531.34|1525.44|1530.36|1524.46|1531.34|1525.44|1530.2|1524.3|36
1732197810000|2024-11-21 14:03:30|1530.38|1524.48|1531|1525.1|1531|1525.1|1530.34|1524.44|30
1732197820000|2024-11-21 14:03:40|1531.1|1525.2|1531.43|1525.53|1531.45|1525.55|1531.1|1525.2|24
1732197830000|2024-11-21 14:03:50|1531.39|1525.49|1531.58|1525.68|1532.4|1526.5|1531.39|1525.49|32
1732197840000|2024-11-21 14:04:00|1532.1|1526.2|1531.48|1525.58|1532.45|1526.55|1531.48|1525.58|23
1732197850000|2024-11-21 14:04:10|1531.54|1525.64|1531.34|1525.44|1531.58|1525.68|1531.05|1525.15|31
1732197860000|2024-11-21 14:04:20|1531.36|1525.46|1530.51|1524.61|1531.41|1525.51|1530.48|1524.58|22
1732197870000|2024-11-21 14:04:30|1530.64|1524.74|1530.54|1524.64|1531.34|1525.44|1530.5|1524.6|28
1732197880000|2024-11-21 14:04:40|1530.59|1524.69|1530.3|1524.4|1530.65|1524.75|1530.25|1524.35|35
1732197890000|2024-11-21 14:04:50|1530.48|1524.58|1531.2|1525.3|1531.39|1525.49|1530.41|1524.51|35
1732197900000|2024-11-21 14:05:00|1531.13|1525.23|1530.54|1524.64|1531.34|1525.44|1530.52|1524.62|28
1732197910000|2024-11-21 14:05:10|1530.58|1524.68|1531.43|1525.53|1531.45|1525.55|1530.57|1524.67|31
1732197920000|2024-11-21 14:05:20|1531.8|1525.9|1530.52|1524.62|1531.8|1525.9|1530.52|1524.62|27
1732197930000|2024-11-21 14:05:30|1530.51|1524.61|1531.34|1525.44|1531.4|1525.5|1530.2|1524.3|29
1732197940000|2024-11-21 14:05:40|1531.35|1525.45|1531.45|1525.55|1532|1526.1|1531.3|1525.4|30
1732197950000|2024-11-21 14:05:50|1531.44|1525.54|1530.54|1524.64|1531.45|1525.55|1530.5|1524.6|28
1732197960000|2024-11-21 14:06:00|1530.5|1524.6|1531.41|1525.51|1531.41|1525.51|1530.44|1524.54|27
1732197970000|2024-11-21 14:06:10|1531.39|1525.49|1532.85|1526.95|1532.9|1527|1531.35|1525.45|25
1732197980000|2024-11-21 14:06:20|1532.53|1526.63|1532.48|1526.58|1533.05|1527.15|1532.48|1526.58|33
1732197990000|2024-11-21 14:06:30|1532.61|1526.71|1533.36|1527.46|1533.39|1527.49|1532.51|1526.61|32
1732198000000|2024-11-21 14:06:40|1533.39|1527.49|1533.52|1527.62|1533.52|1527.62|1532.48|1526.58|25
1732198010000|2024-11-21 14:06:50|1533.5|1527.6|1533.54|1527.64|1533.58|1527.68|1532.48|1526.58|22
1732198020000|2024-11-21 14:07:00|1533.9|1528|1534.49|1528.59|1534.51|1528.61|1533.9|1528|21
1732198030000|2024-11-21 14:07:10|1534.51|1528.61|1535.55|1529.65|1535.8|1529.9|1534.49|1528.59|18
1732198040000|2024-11-21 14:07:20|1535.58|1529.68|1536.48|1530.58|1537.5|1531.6|1535.57|1529.67|26
1732198050000|2024-11-21 14:07:30|1536.57|1530.67|1537.32|1531.42|1537.45|1531.55|1536.45|1530.55|18
1732198060000|2024-11-21 14:07:40|1537.35|1531.45|1538.4|1532.5|1538.45|1532.55|1537.35|1531.45|22
1732198070000|2024-11-21 14:07:50|1538.39|1532.49|1538.41|1532.51|1538.43|1532.53|1538.25|1532.35|19
1732198080000|2024-11-21 14:08:00|1538.35|1532.45|1539.42|1533.52|1539.45|1533.55|1538.35|1532.45|29
1732198090000|2024-11-21 14:08:10|1539.35|1533.45|1539.26|1533.36|1539.45|1533.55|1538.63|1532.73|31
1732198100000|2024-11-21 14:08:20|1539.18|1533.28|1539.32|1533.42|1539.4|1533.5|1538.95|1533.05|28
1732198110000|2024-11-21 14:08:30|1539.27|1533.37|1538.19|1532.29|1539.41|1533.51|1537.95|1532.05|30
1732198120000|2024-11-21 14:08:40|1538.35|1532.45|1538.34|1532.44|1538.45|1532.55|1538.22|1532.32|34
1732198130000|2024-11-21 14:08:50|1538.36|1532.46|1538.4|1532.5|1538.45|1532.55|1538.34|1532.44|26
1732198140000|2024-11-21 14:09:00|1538.45|1532.55|1538.48|1532.58|1539.26|1533.36|1538.29|1532.39|32
1732198150000|2024-11-21 14:09:10|1538.49|1532.59|1539.29|1533.39|1539.45|1533.55|1538.4|1532.5|30
1732198160000|2024-11-21 14:09:20|1539.18|1533.28|1539.26|1533.36|1539.36|1533.46|1537.41|1531.51|35
1732198170000|2024-11-21 14:09:30|1539.28|1533.38|1538.39|1532.49|1539.4|1533.5|1538.35|1532.45|30
1732198180000|2024-11-21 14:09:40|1538.45|1532.55|1538.48|1532.58|1539.22|1533.32|1538.45|1532.55|29
1732198190000|2024-11-21 14:09:50|1538.4|1532.5|1537.58|1531.68|1538.41|1532.51|1537.58|1531.68|30
1732198200000|2024-11-21 14:10:00|1537.6|1531.7|1536.75|1530.85|1538.27|1532.37|1536.75|1530.85|31
1732198210000|2024-11-21 14:10:10|1537.1|1531.2|1537.31|1531.41|1537.45|1531.55|1537.05|1531.15|31
1732198220000|2024-11-21 14:10:20|1537.36|1531.46|1538.75|1532.85|1538.75|1532.85|1537.29|1531.39|25
1732198230000|2024-11-21 14:10:30|1538.95|1533.05|1538.45|1532.55|1539.38|1533.48|1538.2|1532.3|29
1732198240000|2024-11-21 14:10:40|1538.35|1532.45|1539|1533.1|1539.41|1533.51|1538.34|1532.44|28
1732198250000|2024-11-21 14:10:50|1539.27|1533.37|1538.18|1532.28|1539.27|1533.37|1538.15|1532.25|33
1732198260000|2024-11-21 14:11:00|1538.26|1532.36|1538.38|1532.48|1538.38|1532.48|1537.1|1531.2|30
1732198270000|2024-11-21 14:11:10|1538.35|1532.45|1539.21|1533.31|1539.4|1533.5|1538.1|1532.2|27
1732198280000|2024-11-21 14:11:20|1539.11|1533.21|1538.5|1532.6|1539.35|1533.45|1538|1532.1|34
1732198290000|2024-11-21 14:11:30|1538.48|1532.58|1538.36|1532.46|1538.48|1532.58|1538.25|1532.35|31
1732198300000|2024-11-21 14:11:40|1538.4|1532.5|1538.2|1532.3|1538.45|1532.55|1537.85|1531.95|28
1732198310000|2024-11-21 14:11:50|1538.4|1532.5|1539.06|1533.16|1539.21|1533.31|1538.38|1532.48|32
1732198320000|2024-11-21 14:12:00|1538.5|1532.6|1538.3|1532.4|1538.5|1532.6|1538.05|1532.15|28
1732198330000|2024-11-21 14:12:10|1538.32|1532.42|1537.9|1532|1538.52|1532.62|1537.9|1532|28
1732198340000|2024-11-21 14:12:20|1538|1532.1|1538.45|1532.55|1538.55|1532.65|1538|1532.1|23
1732198350000|2024-11-21 14:12:30|1538.41|1532.51|1538.41|1532.51|1538.57|1532.67|1538.15|1532.25|32
1732198360000|2024-11-21 14:12:40|1538.39|1532.49|1538.36|1532.46|1538.65|1532.75|1538.25|1532.35|30
1732198370000|2024-11-21 14:12:50|1538.35|1532.45|1538.34|1532.44|1538.8|1532.9|1538.2|1532.3|29
1732198380000|2024-11-21 14:13:00|1538.32|1532.42|1537.34|1531.44|1538.34|1532.44|1537.05|1531.15|25
1732198390000|2024-11-21 14:13:10|1537.3|1531.4|1536.32|1530.42|1537.3|1531.4|1535.2|1529.3|37
1732198400000|2024-11-21 14:13:20|1536.33|1530.43|1537.23|1531.33|1537.33|1531.43|1536.32|1530.42|31
1732198410000|2024-11-21 14:13:30|1537.16|1531.26|1536.43|1530.53|1537.29|1531.39|1536.2|1530.3|31
1732198420000|2024-11-21 14:13:40|1536.45|1530.55|1537.35|1531.45|1537.45|1531.55|1536.35|1530.45|30
1732198430000|2024-11-21 14:13:50|1536.95|1531.05|1538.43|1532.53|1538.75|1532.85|1536.95|1531.05|32
1732198440000|2024-11-21 14:14:00|1538.3|1532.4|1539.38|1533.48|1539.5|1533.6|1538.3|1532.4|31
1732198450000|2024-11-21 14:14:10|1539.45|1533.55|1540.23|1534.33|1540.32|1534.42|1539.2|1533.3|32
1732198460000|2024-11-21 14:14:20|1540.18|1534.28|1540.36|1534.46|1540.45|1534.55|1539.45|1533.55|25
1732198470000|2024-11-21 14:14:30|1540.2|1534.3|1539.4|1533.5|1540.2|1534.3|1538.6|1532.7|26
1732198480000|2024-11-21 14:14:40|1539.05|1533.15|1539.43|1533.53|1539.5|1533.6|1538.85|1532.95|32
1732198490000|2024-11-21 14:14:50|1539.41|1533.51|1539.35|1533.45|1540.25|1534.35|1538.41|1532.51|27
1732198500000|2024-11-21 14:15:00|1539.28|1533.38|1539.4|1533.5|1539.4|1533.5|1538.43|1532.53|30
1732198510000|2024-11-21 14:15:10|1539.35|1533.45|1537.43|1531.53|1539.4|1533.5|1537.2|1531.3|29
1732198520000|2024-11-21 14:15:20|1537.49|1531.59|1538.41|1532.51|1538.45|1532.55|1537.4|1531.5|28
1732198530000|2024-11-21 14:15:30|1538.43|1532.53|1537.45|1531.55|1538.45|1532.55|1537.15|1531.25|25
1732198540000|2024-11-21 14:15:40|1536.85|1530.95|1535.62|1529.72|1536.85|1530.95|1535.45|1529.55|30
1732198550000|2024-11-21 14:15:50|1535.6|1529.7|1535.05|1529.15|1535.6|1529.7|1535.05|1529.15|28
1732198560000|2024-11-21 14:16:00|1534.65|1528.75|1534.1|1528.2|1534.65|1528.75|1533.2|1527.3|31
1732198570000|2024-11-21 14:16:10|1534.2|1528.3|1534.65|1528.75|1535.45|1529.55|1534|1528.1|35
1732198580000|2024-11-21 14:16:20|1534.39|1528.49|1534.4|1528.5|1534.45|1528.55|1534.1|1528.2|29
1732198590000|2024-11-21 14:16:30|1534.39|1528.49|1533.35|1527.45|1534.4|1528.5|1533.35|1527.45|36
1732198600000|2024-11-21 14:16:40|1533.4|1527.5|1532.44|1526.54|1533.45|1527.55|1532.3|1526.4|28
1732198610000|2024-11-21 14:16:50|1532.3|1526.4|1533.1|1527.2|1533.15|1527.25|1532.3|1526.4|33
1732198620000|2024-11-21 14:17:00|1533.2|1527.3|1534.36|1528.46|1534.4|1528.5|1532.53|1526.63|30
1732198630000|2024-11-21 14:17:10|1534.35|1528.45|1534.33|1528.43|1535.31|1529.41|1533.48|1527.58|36
1732198640000|2024-11-21 14:17:20|1534.45|1528.55|1534.1|1528.2|1534.85|1528.95|1534.1|1528.2|29
1732198650000|2024-11-21 14:17:30|1534.45|1528.55|1534.39|1528.49|1535.45|1529.55|1534.25|1528.35|30
1732198660000|2024-11-21 14:17:40|1534.42|1528.52|1533.55|1527.65|1534.7|1528.8|1533.55|1527.65|31
1732198670000|2024-11-21 14:17:50|1533.56|1527.66|1534.25|1528.35|1535.43|1529.53|1533.15|1527.25|34
1732198680000|2024-11-21 14:18:00|1534.2|1528.3|1536.45|1530.55|1536.45|1530.55|1534.2|1528.3|31
1732198690000|2024-11-21 14:18:10|1536.5|1530.6|1536.45|1530.55|1536.5|1530.6|1536.35|1530.45|25
1732198700000|2024-11-21 14:18:20|1536.9|1531|1536.58|1530.68|1537.45|1531.55|1536.53|1530.63|27
1732198710000|2024-11-21 14:18:30|1536.56|1530.66|1536.39|1530.49|1537.05|1531.15|1536.05|1530.15|32
1732198720000|2024-11-21 14:18:40|1536.4|1530.5|1536.45|1530.55|1536.45|1530.55|1536.01|1530.11|18
1732198730000|2024-11-21 14:18:50|1536.4|1530.5|1534.54|1528.64|1536.4|1530.5|1534.45|1528.55|31
1732198740000|2024-11-21 14:19:00|1534.52|1528.62|1535.3|1529.4|1535.45|1529.55|1534.46|1528.56|33
1732198750000|2024-11-21 14:19:10|1535.29|1529.39|1535.4|1529.5|1535.65|1529.75|1535|1529.1|32
1732198760000|2024-11-21 14:19:20|1535.19|1529.29|1532.45|1526.55|1535.19|1529.29|1532.45|1526.55|27
1732198770000|2024-11-21 14:19:30|1532.43|1526.53|1530.39|1524.49|1532.43|1526.53|1530.3|1524.4|26
1732198780000|2024-11-21 14:19:40|1530.48|1524.58|1530.48|1524.58|1530.48|1524.58|1530.3|1524.4|18
1732198790000|2024-11-21 14:19:50|1530.56|1524.66|1531.05|1525.15|1531.15|1525.25|1530.38|1524.48|17
1732198800000|2024-11-21 14:20:00|1531|1525.1|1531.25|1525.35|1531.25|1525.35|1530.36|1524.46|27
1732198810000|2024-11-21 14:20:10|1530.95|1525.05|1529.36|1523.46|1531.43|1525.53|1529.1|1523.2|29
1732198820000|2024-11-21 14:20:20|1529.3|1523.4|1528.45|1522.55|1529.3|1523.4|1528.4|1522.5|9
1732198830000|2024-11-21 14:20:30|1528.77|1522.87|1528.63|1522.73|1529.41|1523.51|1528.48|1522.58|32
1732198840000|2024-11-21 14:20:40|1528.4|1522.5|1526.32|1520.42|1528.5|1522.6|1526.3|1520.4|16
1732198850000|2024-11-21 14:20:50|1526.38|1520.48|1525.41|1519.51|1526.45|1520.55|1525.27|1519.37|27
1732198860000|2024-11-21 14:21:00|1525.39|1519.49|1525.37|1519.47|1525.45|1519.55|1525.37|1519.47|21
1732198870000|2024-11-21 14:21:10|1525.39|1519.49|1526.39|1520.49|1526.48|1520.58|1525.15|1519.25|33
1732198880000|2024-11-21 14:21:20|1526.36|1520.46|1529.2|1523.3|1529.2|1523.3|1526.36|1520.46|38
1732198890000|2024-11-21 14:21:30|1529.25|1523.35|1529.4|1523.5|1530.39|1524.49|1529|1523.1|33
1732198900000|2024-11-21 14:21:40|1529.35|1523.45|1528.53|1522.63|1529.4|1523.5|1528.43|1522.53|32
1732198910000|2024-11-21 14:21:50|1528.49|1522.59|1528.43|1522.53|1528.54|1522.64|1528.33|1522.43|25
1732198920000|2024-11-21 14:22:00|1528.41|1522.51|1529.36|1523.46|1530.35|1524.45|1528.39|1522.49|30
1732198930000|2024-11-21 14:22:10|1529.39|1523.49|1528.38|1522.48|1529.45|1523.55|1528.15|1522.25|28
1732198940000|2024-11-21 14:22:20|1528.37|1522.47|1528.35|1522.45|1528.39|1522.49|1528.3|1522.4|28
1732198950000|2024-11-21 14:22:30|1528.37|1522.47|1528.36|1522.46|1529.13|1523.23|1528.16|1522.26|32
1732198960000|2024-11-21 14:22:40|1528.34|1522.44|1526.23|1520.33|1529.21|1523.31|1525.91|1520.01|37
1732198970000|2024-11-21 14:22:50|1526.2|1520.3|1527.36|1521.46|1527.36|1521.46|1525.4|1519.5|33
1732198980000|2024-11-21 14:23:00|1527.2|1521.3|1528.01|1522.11|1528.26|1522.36|1526.65|1520.75|34
1732198990000|2024-11-21 14:23:10|1528.07|1522.17|1529.12|1523.22|1529.12|1523.22|1527.38|1521.48|33
1732199000000|2024-11-21 14:23:20|1529.08|1523.18|1527.05|1521.15|1529.08|1523.18|1526.7|1520.8|23
1732199010000|2024-11-21 14:23:30|1527.1|1521.2|1525.45|1519.55|1527.25|1521.35|1525.45|1519.55|18
1732199020000|2024-11-21 14:23:40|1525.57|1519.67|1526.11|1520.21|1527.05|1521.15|1525.51|1519.61|32
1732199030000|2024-11-21 14:23:50|1526.2|1520.3|1526.34|1520.44|1527.1|1521.2|1526|1520.1|22
1732199040000|2024-11-21 14:24:00|1526.37|1520.47|1527.3|1521.4|1527.3|1521.4|1526.35|1520.45|18
1732199050000|2024-11-21 14:24:10|1527.35|1521.45|1527.06|1521.16|1527.35|1521.45|1526.82|1520.92|23
1732199060000|2024-11-21 14:24:20|1527.11|1521.21|1527.07|1521.17|1527.4|1521.5|1526.85|1520.95|17
1732199070000|2024-11-21 14:24:30|1526.97|1521.07|1527.2|1521.3|1527.2|1521.3|1525.7|1519.8|34
1732199080000|2024-11-21 14:24:40|1527.3|1521.4|1527.44|1521.54|1528.4|1522.5|1526.34|1520.44|27
1732199090000|2024-11-21 14:24:50|1527.5|1521.6|1527.38|1521.48|1527.5|1521.6|1527.2|1521.3|18
1732199100000|2024-11-21 14:25:00|1527.41|1521.51|1527.5|1521.6|1528.35|1522.45|1527.3|1521.4|35
1732199110000|2024-11-21 14:25:10|1527.48|1521.58|1527.48|1521.58|1528.3|1522.4|1527.45|1521.55|22
1732199120000|2024-11-21 14:25:20|1527.5|1521.6|1527.12|1521.22|1527.52|1521.62|1526.6|1520.7|23
1732199130000|2024-11-21 14:25:30|1527.17|1521.27|1527.9|1522|1528.2|1522.3|1526.9|1521|26
1732199140000|2024-11-21 14:25:40|1527.8|1521.9|1527.45|1521.55|1528.32|1522.42|1527.05|1521.15|34
1732199150000|2024-11-21 14:25:50|1527.41|1521.51|1525.45|1519.55|1527.41|1521.51|1525.15|1519.25|26
1732199160000|2024-11-21 14:26:00|1525.75|1519.85|1526.41|1520.51|1526.45|1520.55|1525.75|1519.85|24
1732199170000|2024-11-21 14:26:10|1526.39|1520.49|1526.3|1520.4|1526.54|1520.64|1526.05|1520.15|29
1732199180000|2024-11-21 14:26:20|1526.35|1520.45|1526.34|1520.44|1526.6|1520.7|1525.7|1519.8|30
1732199190000|2024-11-21 14:26:30|1526.32|1520.42|1526.34|1520.44|1526.41|1520.51|1526.1|1520.2|24
1732199200000|2024-11-21 14:26:40|1526.38|1520.48|1526.07|1520.17|1526.38|1520.48|1525.49|1519.59|24
1732199210000|2024-11-21 14:26:50|1526.02|1520.12|1526.45|1520.55|1526.45|1520.55|1526.02|1520.12|32
1732199220000|2024-11-21 14:27:00|1526.7|1520.8|1526.35|1520.45|1526.7|1520.8|1526.1|1520.2|31
1732199230000|2024-11-21 14:27:10|1526.4|1520.5|1526.39|1520.49|1526.45|1520.55|1526.1|1520.2|24
1732199240000|2024-11-21 14:27:20|1526.34|1520.44|1526.45|1520.55|1527.25|1521.35|1526.2|1520.3|29
1732199250000|2024-11-21 14:27:30|1526.44|1520.54|1526.44|1520.54|1526.6|1520.7|1526.3|1520.4|31
1732199260000|2024-11-21 14:27:40|1526.45|1520.55|1528.05|1522.15|1528.05|1522.15|1526.45|1520.55|30
1732199270000|2024-11-21 14:27:50|1528.35|1522.45|1528.32|1522.42|1528.4|1522.5|1527.9|1522|22
1732199280000|2024-11-21 14:28:00|1528.23|1522.33|1528.9|1523|1528.9|1523|1528.23|1522.33|19
1732199290000|2024-11-21 14:28:10|1528.7|1522.8|1527.48|1521.58|1528.7|1522.8|1527.42|1521.52|33
1732199300000|2024-11-21 14:28:20|1527.49|1521.59|1528.46|1522.56|1528.57|1522.67|1527.49|1521.59|29
1732199310000|2024-11-21 14:28:30|1528.48|1522.58|1529.3|1523.4|1529.3|1523.4|1528.47|1522.57|27
1732199320000|2024-11-21 14:28:40|1529.2|1523.3|1529.3|1523.4|1529.37|1523.47|1529|1523.1|17
1732199330000|2024-11-21 14:28:50|1529.35|1523.45|1528.43|1522.53|1529.35|1523.45|1528.25|1522.35|22
1732199340000|2024-11-21 14:29:00|1528.48|1522.58|1528.47|1522.57|1528.48|1522.58|1528.36|1522.46|19
1732199350000|2024-11-21 14:29:10|1528.43|1522.53|1528.39|1522.49|1529.06|1523.16|1528.39|1522.49|27
1732199360000|2024-11-21 14:29:20|1528.44|1522.54|1527.18|1521.28|1528.5|1522.6|1527.15|1521.25|26
1732199370000|2024-11-21 14:29:30|1526.75|1520.85|1526.13|1520.23|1527.25|1521.35|1525.4|1519.5|30
1732199380000|2024-11-21 14:29:40|1526.15|1520.25|1525.55|1519.65|1526.39|1520.49|1525.44|1519.54|28
1732199390000|2024-11-21 14:29:50|1525.52|1519.62|1525.5|1519.6|1525.8|1519.9|1525.4|1519.5|26
1732199400000|2024-11-21 14:30:00|1525.6|1519.7|1526.44|1520.54|1527.25|1521.35|1525.6|1519.7|36
1732199410000|2024-11-21 14:30:10|1526.25|1520.35|1523.63|1517.73|1526.45|1520.55|1523.63|1517.73|31
1732199420000|2024-11-21 14:30:20|1523.6|1517.7|1523.39|1517.49|1524.27|1518.37|1523.24|1517.34|34
1732199430000|2024-11-21 14:30:30|1523.49|1517.59|1522.45|1516.55|1523.52|1517.62|1522.45|1516.55|37
1732199440000|2024-11-21 14:30:40|1522.31|1516.41|1522.17|1516.27|1522.35|1516.45|1521.2|1515.3|33
1732199450000|2024-11-21 14:30:50|1522.25|1516.35|1521.48|1515.58|1522.25|1516.35|1521.39|1515.49|34
1732199460000|2024-11-21 14:31:00|1521.6|1515.7|1521.39|1515.49|1522.27|1516.37|1520.45|1514.55|35
1732199470000|2024-11-21 14:31:10|1521.55|1515.65|1523.32|1517.42|1523.32|1517.42|1521.55|1515.65|29
1732199480000|2024-11-21 14:31:20|1523.35|1517.45|1526.34|1520.44|1526.34|1520.44|1523.15|1517.25|31
1732199490000|2024-11-21 14:31:30|1526.45|1520.55|1525.27|1519.37|1526.45|1520.55|1524.45|1518.55|35
1732199500000|2024-11-21 14:31:40|1525.22|1519.32|1524.41|1518.51|1525.22|1519.32|1524.34|1518.44|28
1732199510000|2024-11-21 14:31:50|1524.43|1518.53|1524.58|1518.68|1525.4|1519.5|1524.43|1518.53|28
1732199520000|2024-11-21 14:32:00|1524.61|1518.71|1525.25|1519.35|1525.36|1519.46|1524.25|1518.35|35
1732199530000|2024-11-21 14:32:10|1525.36|1519.46|1528.25|1522.35|1529.39|1523.49|1525.36|1519.46|36
1732199540000|2024-11-21 14:32:20|1528.43|1522.53|1528.43|1522.53|1528.65|1522.75|1528.33|1522.43|37
1732199550000|2024-11-21 14:32:30|1528.39|1522.49|1526.41|1520.51|1528.39|1522.49|1526.41|1520.51|32
1732199560000|2024-11-21 14:32:40|1526.38|1520.48|1525.36|1519.46|1526.5|1520.6|1525.25|1519.35|30
1732199570000|2024-11-21 14:32:50|1525.32|1519.42|1525.45|1519.55|1525.45|1519.55|1524.63|1518.73|19
1732199580000|2024-11-21 14:33:00|1525.43|1519.53|1524.43|1518.53|1526.1|1520.2|1524.39|1518.49|30
1732199590000|2024-11-21 14:33:10|1524.45|1518.55|1522.52|1516.62|1524.5|1518.6|1522.4|1516.5|33
1732199600000|2024-11-21 14:33:20|1522.45|1516.55|1523.35|1517.45|1523.37|1517.47|1522.4|1516.5|13
1732199610000|2024-11-21 14:33:30|1523.55|1517.65|1525.36|1519.46|1525.39|1519.49|1523.55|1517.65|30
1732199620000|2024-11-21 14:33:40|1525.39|1519.49|1526.2|1520.3|1526.35|1520.45|1525.35|1519.45|34
1732199630000|2024-11-21 14:33:50|1525.66|1519.76|1525.34|1519.44|1526.33|1520.43|1525.1|1519.2|28
1732199640000|2024-11-21 14:34:00|1525.29|1519.39|1524.45|1518.55|1525.4|1519.5|1524.45|1518.55|22
1732199650000|2024-11-21 14:34:10|1524.35|1518.45|1522.39|1516.49|1524.43|1518.53|1522.35|1516.45|32
1732199660000|2024-11-21 14:34:20|1522.43|1516.53|1522.39|1516.49|1522.65|1516.75|1521.35|1515.45|31
1732199670000|2024-11-21 14:34:30|1522.38|1516.48|1521.5|1515.6|1522.39|1516.49|1521.2|1515.3|37
1732199680000|2024-11-21 14:34:40|1521.45|1515.55|1519.39|1513.49|1521.45|1515.55|1519.37|1513.47|28
1732199690000|2024-11-21 14:34:50|1519.4|1513.5|1520.5|1514.6|1521.4|1515.5|1519.4|1513.5|35
1732199700000|2024-11-21 14:35:00|1520.64|1514.74|1521.23|1515.33|1522.15|1516.25|1520.57|1514.67|36
1732199710000|2024-11-21 14:35:10|1520.85|1514.95|1518.52|1512.62|1521.41|1515.51|1518.49|1512.59|33
1732199720000|2024-11-21 14:35:20|1518.47|1512.57|1517.15|1511.25|1518.47|1512.57|1516.45|1510.55|30
1732199730000|2024-11-21 14:35:30|1517.34|1511.44|1515.55|1509.65|1517.37|1511.47|1515.43|1509.53|34
1732199740000|2024-11-21 14:35:40|1515.45|1509.55|1514.58|1508.68|1516.35|1510.45|1514.3|1508.4|35
1732199750000|2024-11-21 14:35:50|1514.62|1508.72|1513.45|1507.55|1514.62|1508.72|1512.3|1506.4|35
1732199760000|2024-11-21 14:36:00|1513.5|1507.6|1511.43|1505.53|1513.7|1507.8|1511.35|1505.45|33
1732199770000|2024-11-21 14:36:10|1511.5|1505.6|1512.8|1506.9|1512.8|1506.9|1511.25|1505.35|35
1732199780000|2024-11-21 14:36:20|1512.7|1506.8|1513.24|1507.34|1513.36|1507.46|1511.65|1505.75|36
1732199790000|2024-11-21 14:36:30|1513.36|1507.46|1513.48|1507.58|1513.82|1507.92|1512.45|1506.55|37
1732199800000|2024-11-21 14:36:40|1513.45|1507.55|1513.23|1507.33|1513.45|1507.55|1511.7|1505.8|27
1732199810000|2024-11-21 14:36:50|1512.97|1507.07|1512.85|1506.95|1513.52|1507.62|1512.35|1506.45|34
1732199820000|2024-11-21 14:37:00|1513.34|1507.44|1513.15|1507.25|1513.48|1507.58|1512.2|1506.3|33
1732199830000|2024-11-21 14:37:10|1513.2|1507.3|1515.3|1509.4|1515.3|1509.4|1513.2|1507.3|37
1732199840000|2024-11-21 14:37:20|1515.4|1509.5|1514.48|1508.58|1515.45|1509.55|1514|1508.1|34
1732199850000|2024-11-21 14:37:30|1514.5|1508.6|1513.45|1507.55|1515.45|1509.55|1513.45|1507.55|34
1732199860000|2024-11-21 14:37:40|1513.5|1507.6|1515.2|1509.3|1515.33|1509.43|1513.41|1507.51|27
1732199870000|2024-11-21 14:37:50|1515.13|1509.23|1512.2|1506.3|1515.13|1509.23|1512.2|1506.3|37
1732199880000|2024-11-21 14:38:00|1512.35|1506.45|1513.3|1507.4|1514.34|1508.44|1512.35|1506.45|32
1732199890000|2024-11-21 14:38:10|1513.45|1507.55|1514.34|1508.44|1514.52|1508.62|1513.4|1507.5|32
1732199900000|2024-11-21 14:38:20|1514.39|1508.49|1512.2|1506.3|1514.55|1508.65|1512.2|1506.3|36
1732199910000|2024-11-21 14:38:30|1511.95|1506.05|1510.29|1504.39|1511.95|1506.05|1509.3|1503.4|35
1732199920000|2024-11-21 14:38:40|1509.57|1503.67|1509.38|1503.48|1510|1504.1|1509.05|1503.15|36
1732199930000|2024-11-21 14:38:50|1509.4|1503.5|1509.4|1503.5|1510.17|1504.27|1508.93|1503.03|35
1732199940000|2024-11-21 14:39:00|1509.45|1503.55|1509.39|1503.49|1510.35|1504.45|1509.15|1503.25|37
1732199950000|2024-11-21 14:39:10|1509.4|1503.5|1509.38|1503.48|1509.41|1503.51|1508.15|1502.25|31
1732199960000|2024-11-21 14:39:20|1509.43|1503.53|1509.39|1503.49|1510.39|1504.49|1508.25|1502.35|33
1732199970000|2024-11-21 14:39:30|1509.38|1503.48|1507.29|1501.39|1509.4|1503.5|1507.05|1501.15|31
1732199980000|2024-11-21 14:39:40|1507.24|1501.34|1506.73|1500.83|1507.43|1501.53|1506.4|1500.5|33
1732199990000|2024-11-21 14:39:50|1506.74|1500.84|1505.45|1499.55|1507.4|1501.5|1505.45|1499.55|26
1732200000000|2024-11-21 14:40:00|1505.43|1499.53|1503.65|1497.75|1505.45|1499.55|1503.51|1497.61|25
1732200010000|2024-11-21 14:40:10|1504.25|1498.35|1501|1495.1|1504.26|1498.36|1499.7|1493.8|38
1732200020000|2024-11-21 14:40:20|1500.65|1494.75|1504.55|1498.65|1504.6|1498.7|1500.65|1494.75|36
1732200030000|2024-11-21 14:40:30|1504.45|1498.55|1505.25|1499.35|1505.36|1499.46|1503.45|1497.55|33
1732200040000|2024-11-21 14:40:40|1505.35|1499.45|1504.48|1498.58|1505.43|1499.53|1503.45|1497.55|35
1732200050000|2024-11-21 14:40:50|1504.5|1498.6|1506.5|1500.6|1507.15|1501.25|1504.5|1498.6|33
1732200060000|2024-11-21 14:41:00|1506.48|1500.58|1510.59|1504.69|1510.59|1504.69|1506.48|1500.58|36
1732200070000|2024-11-21 14:41:10|1510.1|1504.2|1509.15|1503.25|1510.47|1504.57|1508.7|1502.8|34
1732200080000|2024-11-21 14:41:20|1509.2|1503.3|1508.9|1503|1510.41|1504.51|1508.55|1502.65|33
1732200090000|2024-11-21 14:41:30|1509.05|1503.15|1511.32|1505.42|1511.39|1505.49|1508.95|1503.05|36
1732200100000|2024-11-21 14:41:40|1511.34|1505.44|1511.51|1505.61|1512.18|1506.28|1511.1|1505.2|34
1732200110000|2024-11-21 14:41:50|1511.57|1505.67|1511.3|1505.4|1512.45|1506.55|1511.05|1505.15|35
1732200120000|2024-11-21 14:42:00|1511.4|1505.5|1510.17|1504.27|1511.45|1505.55|1508.68|1502.78|37
1732200130000|2024-11-21 14:42:10|1510.05|1504.15|1508.41|1502.51|1510.98|1505.08|1507.95|1502.05|37
1732200140000|2024-11-21 14:42:20|1508.43|1502.53|1508.45|1502.55|1510.25|1504.35|1508.39|1502.49|39
1732200150000|2024-11-21 14:42:30|1508.55|1502.65|1510.05|1504.15|1510.27|1504.37|1508.43|1502.53|33
1732200160000|2024-11-21 14:42:40|1509.85|1503.95|1511.43|1505.53|1512.15|1506.25|1509.61|1503.71|38
1732200170000|2024-11-21 14:42:50|1511.48|1505.58|1513.33|1507.43|1513.33|1507.43|1511.45|1505.55|28
1732200180000|2024-11-21 14:43:00|1513.25|1507.35|1512.41|1506.51|1513.33|1507.43|1512.28|1506.38|36
1732200190000|2024-11-21 14:43:10|1512.42|1506.52|1512.19|1506.29|1512.45|1506.55|1511.3|1505.4|29
1732200200000|2024-11-21 14:43:20|1512.29|1506.39|1512.39|1506.49|1513.25|1507.35|1512.25|1506.35|30
1732200210000|2024-11-21 14:43:30|1512.45|1506.55|1511.48|1505.58|1512.45|1506.55|1511.39|1505.49|30
1732200220000|2024-11-21 14:43:40|1511.43|1505.53|1513.3|1507.4|1513.3|1507.4|1511.4|1505.5|30
1732200230000|2024-11-21 14:43:50|1513.25|1507.35|1511.7|1505.8|1513.7|1507.8|1511.61|1505.71|34
1732200240000|2024-11-21 14:44:00|1511.74|1505.84|1513.45|1507.55|1514.29|1508.39|1511.74|1505.84|36
1732200250000|2024-11-21 14:44:10|1513.2|1507.3|1515.27|1509.37|1515.3|1509.4|1512.59|1506.69|34
1732200260000|2024-11-21 14:44:20|1515.17|1509.27|1515.1|1509.2|1515.31|1509.41|1514.3|1508.4|37
1732200270000|2024-11-21 14:44:30|1515|1509.1|1513.51|1507.61|1515|1509.1|1513.4|1507.5|34
1732200280000|2024-11-21 14:44:40|1513.48|1507.58|1513.66|1507.76|1514|1508.1|1513.39|1507.49|34
1732200290000|2024-11-21 14:44:50|1513.57|1507.67|1516.32|1510.42|1516.32|1510.42|1513.57|1507.67|30
1732200300000|2024-11-21 14:45:00|1516.25|1510.35|1515.55|1509.65|1516.5|1510.6|1515.45|1509.55|31
1732200310000|2024-11-21 14:45:10|1515.5|1509.6|1515.17|1509.27|1515.59|1509.69|1514.73|1508.83|34
1732200320000|2024-11-21 14:45:20|1515.45|1509.55|1515.32|1509.42|1516.34|1510.44|1515.25|1509.35|25
1732200330000|2024-11-21 14:45:30|1515.27|1509.37|1514.45|1508.55|1515.38|1509.48|1514.3|1508.4|35
1732200340000|2024-11-21 14:45:40|1514.48|1508.58|1513.85|1507.95|1514.48|1508.58|1513.39|1507.49|31
1732200350000|2024-11-21 14:45:50|1514.3|1508.4|1513.43|1507.53|1514.95|1509.05|1513.35|1507.45|33
1732200360000|2024-11-21 14:46:00|1513.4|1507.5|1515.43|1509.53|1516.15|1510.25|1513.36|1507.46|34
1732200370000|2024-11-21 14:46:10|1515.45|1509.55|1517.35|1511.45|1517.4|1511.5|1515.43|1509.53|32
1732200380000|2024-11-21 14:46:20|1517.42|1511.52|1519.55|1513.65|1520.25|1514.35|1517.25|1511.35|28
1732200390000|2024-11-21 14:46:30|1520.15|1514.25|1524.39|1518.49|1524.39|1518.49|1520.15|1514.25|35
1732200400000|2024-11-21 14:46:40|1524.36|1518.46|1521.75|1515.85|1524.39|1518.49|1521.46|1515.56|34
1732200410000|2024-11-21 14:46:50|1521.45|1515.55|1520.43|1514.53|1521.55|1515.65|1520.25|1514.35|39
1732200420000|2024-11-21 14:47:00|1520.36|1514.46|1518.14|1512.24|1520.5|1514.6|1517.6|1511.7|36
1732200430000|2024-11-21 14:47:10|1518.17|1512.27|1519.51|1513.61|1519.54|1513.64|1517.5|1511.6|31
1732200440000|2024-11-21 14:47:20|1519.48|1513.58|1520.29|1514.39|1520.8|1514.9|1518.75|1512.85|37
1732200450000|2024-11-21 14:47:30|1520.35|1514.45|1520.13|1514.23|1520.35|1514.45|1518.58|1512.68|32
1732200460000|2024-11-21 14:47:40|1520.17|1514.27|1521.32|1515.42|1521.36|1515.46|1519.4|1513.5|38
1732200470000|2024-11-21 14:47:50|1521.34|1515.44|1520.36|1514.46|1521.34|1515.44|1519.45|1513.55|28
1732200480000|2024-11-21 14:48:00|1520.31|1514.41|1521.33|1515.43|1521.43|1515.53|1519.35|1513.45|31
1732200490000|2024-11-21 14:48:10|1521.38|1515.48|1520.48|1514.58|1521.43|1515.53|1520.45|1514.55|29
1732200500000|2024-11-21 14:48:20|1520.65|1514.75|1520.29|1514.39|1521.41|1515.51|1520|1514.1|34
1732200510000|2024-11-21 14:48:30|1520.24|1514.34|1521.4|1515.5|1521.45|1515.55|1520.24|1514.34|24
1732200520000|2024-11-21 14:48:40|1521.43|1515.53|1521.34|1515.44|1521.9|1516|1520.15|1514.25|33
1732200530000|2024-11-21 14:48:50|1521.4|1515.5|1522.43|1516.53|1523.15|1517.25|1520.55|1514.65|32
1732200540000|2024-11-21 14:49:00|1522.45|1516.55|1521.45|1515.55|1523.1|1517.2|1521.3|1515.4|34
1732200550000|2024-11-21 14:49:10|1521.53|1515.63|1521.38|1515.48|1522.2|1516.3|1520.63|1514.73|33
1732200560000|2024-11-21 14:49:20|1521.25|1515.35|1520.85|1514.95|1521.5|1515.6|1520.38|1514.48|40
1732200570000|2024-11-21 14:49:30|1521.05|1515.15|1521.45|1515.55|1522.1|1516.2|1520.85|1514.95|31
1732200580000|2024-11-21 14:49:40|1521.43|1515.53|1521.22|1515.32|1521.45|1515.55|1520.3|1514.4|33
1732200590000|2024-11-21 14:49:50|1521.13|1515.23|1520.29|1514.39|1521.13|1515.23|1520.05|1514.15|29
1732200600000|2024-11-21 14:50:00|1520.34|1514.44|1521.55|1515.65|1521.95|1516.05|1520.29|1514.39|37
1732200610000|2024-11-21 14:50:10|1521.4|1515.5|1521.29|1515.39|1522.4|1516.5|1521.29|1515.39|33
1732200620000|2024-11-21 14:50:20|1521.34|1515.44|1521.45|1515.55|1522.25|1516.35|1521.25|1515.35|33
1732200630000|2024-11-21 14:50:30|1521.8|1515.9|1523.35|1517.45|1524.3|1518.4|1521.58|1515.68|31
1732200640000|2024-11-21 14:50:40|1523.3|1517.4|1523.42|1517.52|1524.2|1518.3|1523.3|1517.4|32
1732200650000|2024-11-21 14:50:50|1523.4|1517.5|1523.3|1517.4|1523.45|1517.55|1523.2|1517.3|33
1732200660000|2024-11-21 14:51:00|1523.35|1517.45|1523.45|1517.55|1524.23|1518.33|1522.45|1516.55|33
1732200670000|2024-11-21 14:51:10|1523.39|1517.49|1521.39|1515.49|1523.45|1517.55|1521.25|1515.35|35
1732200680000|2024-11-21 14:51:20|1521.41|1515.51|1522.1|1516.2|1522.27|1516.37|1521.37|1515.47|35
1732200690000|2024-11-21 14:51:30|1522.22|1516.32|1521.43|1515.53|1522.36|1516.46|1521.2|1515.3|36
1732200700000|2024-11-21 14:51:40|1521.5|1515.6|1521.15|1515.25|1522.4|1516.5|1520.5|1514.6|33
1732200710000|2024-11-21 14:51:50|1520.6|1514.7|1519.85|1513.95|1521.23|1515.33|1519.1|1513.2|34
1732200720000|2024-11-21 14:52:00|1520.13|1514.23|1517.48|1511.58|1520.15|1514.25|1517.4|1511.5|35
1732200730000|2024-11-21 14:52:10|1517.6|1511.7|1516.39|1510.49|1518.35|1512.45|1516.25|1510.35|31
1732200740000|2024-11-21 14:52:20|1516.41|1510.51|1517.13|1511.23|1517.27|1511.37|1516.25|1510.35|35
1732200750000|2024-11-21 14:52:30|1517.3|1511.4|1515.54|1509.64|1517.34|1511.44|1515.54|1509.64|31
1732200760000|2024-11-21 14:52:40|1515.53|1509.63|1514.58|1508.68|1515.53|1509.63|1514.5|1508.6|29
1732200770000|2024-11-21 14:52:50|1514.85|1508.95|1515.34|1509.44|1515.45|1509.55|1514.85|1508.95|36
1732200780000|2024-11-21 14:53:00|1515.35|1509.45|1515.15|1509.25|1515.65|1509.75|1514.15|1508.25|37
1732200790000|2024-11-21 14:53:10|1515.24|1509.34|1515.5|1509.6|1516.45|1510.55|1515.24|1509.34|34
1732200800000|2024-11-21 14:53:20|1515.45|1509.55|1515.24|1509.34|1516.1|1510.2|1515|1509.1|34
1732200810000|2024-11-21 14:53:30|1515.27|1509.37|1514.18|1508.28|1515.36|1509.46|1514.15|1508.25|33
1732200820000|2024-11-21 14:53:40|1514.02|1508.12|1513.36|1507.46|1514.02|1508.12|1512.9|1507|29
1732200830000|2024-11-21 14:53:50|1513.39|1507.49|1513.15|1507.25|1513.8|1507.9|1513.05|1507.15|35
1732200840000|2024-11-21 14:54:00|1513.1|1507.2|1513.3|1507.4|1513.39|1507.49|1512.45|1506.55|35
1732200850000|2024-11-21 14:54:10|1513.4|1507.5|1511.15|1505.25|1513.45|1507.55|1511.15|1505.25|33
1732200860000|2024-11-21 14:54:20|1511.1|1505.2|1509.41|1503.51|1511.45|1505.55|1509.05|1503.15|34
1732200870000|2024-11-21 14:54:30|1509.39|1503.49|1509.34|1503.44|1509.45|1503.55|1509.1|1503.2|33
1732200880000|2024-11-21 14:54:40|1509.28|1503.38|1508.33|1502.43|1509.35|1503.45|1508.1|1502.2|34
1732200890000|2024-11-21 14:54:50|1508.27|1502.37|1508.6|1502.7|1509.23|1503.33|1508.2|1502.3|36
1732200900000|2024-11-21 14:55:00|1508.25|1502.35|1509.3|1503.4|1509.45|1503.55|1508.25|1502.35|37
1732200910000|2024-11-21 14:55:10|1509.05|1503.15|1510.3|1504.4|1510.3|1504.4|1508.7|1502.8|29
1732200920000|2024-11-21 14:55:20|1510.2|1504.3|1510.94|1505.04|1511.43|1505.53|1509.43|1503.53|31
1732200930000|2024-11-21 14:55:30|1510.8|1504.9|1511.28|1505.38|1511.95|1506.05|1510.63|1504.73|33
1732200940000|2024-11-21 14:55:40|1511.41|1505.51|1509.65|1503.75|1511.45|1505.55|1509.3|1503.4|35
1732200950000|2024-11-21 14:55:50|1509.6|1503.7|1508.15|1502.25|1509.6|1503.7|1508.15|1502.25|31
1732200960000|2024-11-21 14:56:00|1508.1|1502.2|1514.76|1508.86|1515.35|1509.45|1508.1|1502.2|36
1732200970000|2024-11-21 14:56:10|1514.9|1509|1514.3|1508.4|1514.9|1509|1512.5|1506.6|37
1732200980000|2024-11-21 14:56:20|1514.67|1508.77|1512.05|1506.15|1515.25|1509.35|1512.05|1506.15|36
1732200990000|2024-11-21 14:56:30|1512|1506.1|1513.73|1507.83|1515.35|1509.45|1512|1506.1|38
1732201000000|2024-11-21 14:56:40|1513.77|1507.87|1514.35|1508.45|1514.45|1508.55|1513.4|1507.5|34
1732201010000|2024-11-21 14:56:50|1514.04|1508.14|1517.26|1511.36|1517.31|1511.41|1514.04|1508.14|37
1732201020000|2024-11-21 14:57:00|1517.21|1511.31|1520.4|1514.5|1520.45|1514.55|1517.15|1511.25|34
1732201030000|2024-11-21 14:57:10|1520.1|1514.2|1519.01|1513.11|1520.45|1514.55|1517.95|1512.05|39
1732201040000|2024-11-21 14:57:20|1519.21|1513.31|1515|1509.1|1519.25|1513.35|1515|1509.1|35
1732201050000|2024-11-21 14:57:30|1515.15|1509.25|1515.4|1509.5|1515.6|1509.7|1513.3|1507.4|34
1732201060000|2024-11-21 14:57:40|1515.45|1509.55|1518.1|1512.2|1518.45|1512.55|1515.45|1509.55|38
1732201070000|2024-11-21 14:57:50|1518.25|1512.35|1519.4|1513.5|1519.4|1513.5|1518.25|1512.35|33
1732201080000|2024-11-21 14:58:00|1519.41|1513.51|1517.33|1511.43|1520.4|1514.5|1516.95|1511.05|33
1732201090000|2024-11-21 14:58:10|1517.35|1511.45|1517.4|1511.5|1517.5|1511.6|1516.45|1510.55|37
1732201100000|2024-11-21 14:58:20|1517.28|1511.38|1518.43|1512.53|1518.43|1512.53|1516.35|1510.45|34
1732201110000|2024-11-21 14:58:30|1518.6|1512.7|1519.41|1513.51|1519.41|1513.51|1518.15|1512.25|35
1732201120000|2024-11-21 14:58:40|1519.39|1513.49|1519.48|1513.58|1521.22|1515.32|1518.9|1513|37
1732201130000|2024-11-21 14:58:50|1519.47|1513.57|1520.4|1514.5|1520.9|1515|1519.45|1513.55|36
1732201140000|2024-11-21 14:59:00|1520.35|1514.45|1520.53|1514.63|1521.39|1515.49|1520.25|1514.35|28
1732201150000|2024-11-21 14:59:10|1520.28|1514.38|1521.82|1515.92|1522.4|1516.5|1520.28|1514.38|38
1732201160000|2024-11-21 14:59:20|1521.95|1516.05|1521.63|1515.73|1521.95|1516.05|1520.65|1514.75|31
1732201170000|2024-11-21 14:59:30|1521.7|1515.8|1522.2|1516.3|1522.41|1516.51|1521.4|1515.5|34
1732201180000|2024-11-21 14:59:40|1521.45|1515.55|1520.28|1514.38|1521.49|1515.59|1520.15|1514.25|34
1732201190000|2024-11-21 14:59:50|1520.27|1514.37|1519.44|1513.54|1520.39|1514.49|1519.2|1513.3|37
1732201200000|2024-11-21 15:00:00|1519.45|1513.55|1517.75|1511.85|1519.45|1513.55|1517.42|1511.52|37
1732201210000|2024-11-21 15:00:10|1517.7|1511.8|1515.55|1509.65|1519.12|1513.22|1515.55|1509.65|36
1732201220000|2024-11-21 15:00:20|1515.71|1509.81|1515.2|1509.3|1516|1510.1|1514.35|1508.45|35
1732201230000|2024-11-21 15:00:30|1514.6|1508.7|1515.31|1509.41|1515.36|1509.46|1513.2|1507.3|35
1732201240000|2024-11-21 15:00:40|1515.3|1509.4|1517.59|1511.69|1518.2|1512.3|1514.7|1508.8|32
1732201250000|2024-11-21 15:00:50|1517.82|1511.92|1516.43|1510.53|1518.1|1512.2|1516.35|1510.45|34
1732201260000|2024-11-21 15:01:00|1516.39|1510.49|1515.3|1509.4|1517.15|1511.25|1515.3|1509.4|36
1732201270000|2024-11-21 15:01:10|1515.35|1509.45|1514.32|1508.42|1516.25|1510.35|1514|1508.1|38
1732201280000|2024-11-21 15:01:20|1514.03|1508.13|1514.12|1508.22|1514.36|1508.46|1513.2|1507.3|39
1732201290000|2024-11-21 15:01:30|1514|1508.1|1512.65|1506.75|1514.01|1508.11|1512.43|1506.53|37
1732201300000|2024-11-21 15:01:40|1512.56|1506.66|1512.39|1506.49|1513.1|1507.2|1512.35|1506.45|34
1732201310000|2024-11-21 15:01:50|1512.45|1506.55|1513.27|1507.37|1514.15|1508.25|1512.45|1506.55|37
1732201320000|2024-11-21 15:02:00|1513.26|1507.36|1511.51|1505.61|1513.35|1507.45|1511.15|1505.25|32
1732201330000|2024-11-21 15:02:10|1511.95|1506.05|1511.98|1506.08|1512.16|1506.26|1510.25|1504.35|37
1732201340000|2024-11-21 15:02:20|1512.06|1506.16|1514.05|1508.15|1514.65|1508.75|1511.4|1505.5|38
1732201350000|2024-11-21 15:02:30|1513.73|1507.83|1511.95|1506.05|1514.18|1508.28|1511.95|1506.05|39
1732201360000|2024-11-21 15:02:40|1511.6|1505.7|1512.23|1506.33|1512.95|1507.05|1511.6|1505.7|34
1732201370000|2024-11-21 15:02:50|1512.25|1506.35|1510.37|1504.47|1512.27|1506.37|1510.3|1504.4|35
1732201380000|2024-11-21 15:03:00|1510.19|1504.29|1510.42|1504.52|1511.1|1505.2|1509.75|1503.85|35
1732201390000|2024-11-21 15:03:10|1510.3|1504.4|1508.53|1502.63|1510.4|1504.5|1508.35|1502.45|38
1732201400000|2024-11-21 15:03:20|1508.55|1502.65|1509.95|1504.05|1510.24|1504.34|1508.55|1502.65|36
1732201410000|2024-11-21 15:03:30|1509.9|1504|1511.4|1505.5|1512.41|1506.51|1509.65|1503.75|32
1732201420000|2024-11-21 15:03:40|1511.43|1505.53|1513.65|1507.75|1513.65|1507.75|1511.4|1505.5|32
1732201430000|2024-11-21 15:03:50|1513.85|1507.95|1513.36|1507.46|1514.1|1508.2|1512.42|1506.52|33
1732201440000|2024-11-21 15:04:00|1513.35|1507.45|1513.55|1507.65|1515.32|1509.42|1512.98|1507.08|36
1732201450000|2024-11-21 15:04:10|1513.9|1508|1511.4|1505.5|1514.3|1508.4|1511.2|1505.3|32
1732201460000|2024-11-21 15:04:20|1511.34|1505.44|1512.35|1506.45|1512.4|1506.5|1510.65|1504.75|33
1732201470000|2024-11-21 15:04:30|1512.4|1506.5|1512.45|1506.55|1513.4|1507.5|1512.4|1506.5|33
1732201480000|2024-11-21 15:04:40|1512.39|1506.49|1511.55|1505.65|1512.39|1506.49|1510.9|1505|35
1732201490000|2024-11-21 15:04:50|1511.65|1505.75|1512.45|1506.55|1512.45|1506.55|1511.43|1505.53|32
1732201500000|2024-11-21 15:05:00|1512.48|1506.58|1511.6|1505.7|1513.35|1507.45|1511.4|1505.5|31
1732201510000|2024-11-21 15:05:10|1511.5|1505.6|1508.65|1502.75|1511.54|1505.64|1508.43|1502.53|38
1732201520000|2024-11-21 15:05:20|1509.1|1503.2|1509.3|1503.4|1510.05|1504.15|1508.65|1502.75|33
1732201530000|2024-11-21 15:05:30|1509.15|1503.25|1508.48|1502.58|1509.4|1503.5|1507.95|1502.05|27
1732201540000|2024-11-21 15:05:40|1508.41|1502.51|1507.08|1501.18|1508.43|1502.53|1506.75|1500.85|30
1732201550000|2024-11-21 15:05:50|1506.39|1500.49|1508.23|1502.33|1508.23|1502.33|1506.15|1500.25|31
1732201560000|2024-11-21 15:06:00|1508.27|1502.37|1507.2|1501.3|1508.34|1502.44|1506.3|1500.4|35
1732201570000|2024-11-21 15:06:10|1507.02|1501.12|1507.35|1501.45|1507.35|1501.45|1506.35|1500.45|28
1732201580000|2024-11-21 15:06:20|1507.4|1501.5|1506.15|1500.25|1507.6|1501.7|1505.6|1499.7|31
1732201590000|2024-11-21 15:06:30|1505.95|1500.05|1506.48|1500.58|1506.48|1500.58|1505.39|1499.49|35
1732201600000|2024-11-21 15:06:40|1506.54|1500.64|1507.43|1501.53|1508.21|1502.31|1506.54|1500.64|36
1732201610000|2024-11-21 15:06:50|1507.65|1501.75|1507.36|1501.46|1508.41|1502.51|1507.24|1501.34|33
1732201620000|2024-11-21 15:07:00|1507.31|1501.41|1508.31|1502.41|1508.31|1502.41|1507.31|1501.41|29
1732201630000|2024-11-21 15:07:10|1508.24|1502.34|1506.28|1500.38|1508.24|1502.34|1505.75|1499.85|34
1732201640000|2024-11-21 15:07:20|1506.05|1500.15|1506.3|1500.4|1507.15|1501.25|1505.45|1499.55|36
1732201650000|2024-11-21 15:07:30|1506.25|1500.35|1505.49|1499.59|1506.25|1500.35|1505.4|1499.5|30
1732201660000|2024-11-21 15:07:40|1505.45|1499.55|1504.5|1498.6|1505.48|1499.58|1504.5|1498.6|31
1732201670000|2024-11-21 15:07:50|1504.53|1498.63|1504.41|1498.51|1504.6|1498.7|1503.55|1497.65|36
1732201680000|2024-11-21 15:08:00|1504.43|1498.53|1505.38|1499.48|1505.43|1499.53|1504.25|1498.35|23
1732201690000|2024-11-21 15:08:10|1505.4|1499.5|1506|1500.1|1506.45|1500.55|1505.35|1499.45|37
1732201700000|2024-11-21 15:08:20|1506.3|1500.4|1506.33|1500.43|1506.33|1500.43|1505.4|1499.5|30
1732201710000|2024-11-21 15:08:30|1506.4|1500.5|1506.25|1500.35|1506.53|1500.63|1505.58|1499.68|32
1732201720000|2024-11-21 15:08:40|1506.39|1500.49|1505.29|1499.39|1506.43|1500.53|1505.25|1499.35|33
1732201730000|2024-11-21 15:08:50|1505.3|1499.4|1504.36|1498.46|1505.36|1499.46|1503.7|1497.8|33
1732201740000|2024-11-21 15:09:00|1504.29|1498.39|1503.45|1497.55|1504.5|1498.6|1503.3|1497.4|33
1732201750000|2024-11-21 15:09:10|1503.4|1497.5|1503.36|1497.46|1503.5|1497.6|1503.3|1497.4|30
1732201760000|2024-11-21 15:09:20|1503.32|1497.42|1502.43|1496.53|1503.32|1497.42|1502.1|1496.2|28
1732201770000|2024-11-21 15:09:30|1502.61|1496.71|1503.61|1497.71|1503.8|1497.9|1502.61|1496.71|31
1732201780000|2024-11-21 15:09:40|1503.58|1497.68|1503.2|1497.3|1503.58|1497.68|1502.45|1496.55|26
1732201790000|2024-11-21 15:09:50|1503.25|1497.35|1502.4|1496.5|1503.27|1497.37|1502.15|1496.25|26
1732201800000|2024-11-21 15:10:00|1502.41|1496.51|1502.4|1496.5|1502.5|1496.6|1501.43|1495.53|33
1732201810000|2024-11-21 15:10:10|1502.45|1496.55|1501.43|1495.53|1502.45|1496.55|1501.41|1495.51|25
1732201820000|2024-11-21 15:10:20|1501.45|1495.55|1501.45|1495.55|1502.39|1496.49|1501.3|1495.4|30
1732201830000|2024-11-21 15:10:30|1501.51|1495.61|1498.41|1492.51|1502.32|1496.42|1498.2|1492.3|34
1732201840000|2024-11-21 15:10:40|1498.2|1492.3|1499.2|1493.3|1499.41|1493.51|1498.2|1492.3|33
1732201850000|2024-11-21 15:10:50|1499.3|1493.4|1499.22|1493.32|1499.85|1493.95|1499.01|1493.11|31
1732201860000|2024-11-21 15:11:00|1498.75|1492.85|1497.85|1491.95|1498.95|1493.05|1497.4|1491.5|32
1732201870000|2024-11-21 15:11:10|1497.6|1491.7|1497.36|1491.46|1497.65|1491.75|1497.05|1491.15|33
1732201880000|2024-11-21 15:11:20|1497.39|1491.49|1496.42|1490.52|1497.45|1491.55|1496.42|1490.52|19
1732201890000|2024-11-21 15:11:30|1496.45|1490.55|1496.18|1490.28|1496.45|1490.55|1495.45|1489.55|19
1732201900000|2024-11-21 15:11:40|1496.35|1490.45|1495.4|1489.5|1496.35|1490.45|1495.1|1489.2|29
1732201910000|2024-11-21 15:11:50|1495.34|1489.44|1494.41|1488.51|1495.4|1489.5|1494.3|1488.4|36
1732201920000|2024-11-21 15:12:00|1494.38|1488.48|1496.29|1490.39|1496.29|1490.39|1494.3|1488.4|36
1732201930000|2024-11-21 15:12:10|1496.16|1490.26|1495.35|1489.45|1496.39|1490.49|1494.15|1488.25|33
1732201940000|2024-11-21 15:12:20|1495.4|1489.5|1496.38|1490.48|1496.45|1490.55|1494.73|1488.83|33
1732201950000|2024-11-21 15:12:30|1496.27|1490.37|1497.5|1491.6|1497.65|1491.75|1495.43|1489.53|36
1732201960000|2024-11-21 15:12:40|1497.75|1491.85|1498.41|1492.51|1499.36|1493.46|1497.4|1491.5|35
1732201970000|2024-11-21 15:12:50|1498.38|1492.48|1500.36|1494.46|1500.36|1494.46|1498.35|1492.45|31
1732201980000|2024-11-21 15:13:00|1500.41|1494.51|1500.4|1494.5|1500.8|1494.9|1498.8|1492.9|32
1732201990000|2024-11-21 15:13:10|1500.45|1494.55|1501.35|1495.45|1502.4|1496.5|1500.45|1494.55|29
1732202000000|2024-11-21 15:13:20|1501.4|1495.5|1502.38|1496.48|1503.22|1497.32|1501.2|1495.3|35
1732202010000|2024-11-21 15:13:30|1502.4|1496.5|1503.09|1497.19|1503.09|1497.19|1502.15|1496.25|35
1732202020000|2024-11-21 15:13:40|1503.14|1497.24|1502.39|1496.49|1503.25|1497.35|1502.15|1496.25|36
1732202030000|2024-11-21 15:13:50|1502.4|1496.5|1503.39|1497.49|1503.39|1497.49|1502.35|1496.45|24
1732202040000|2024-11-21 15:14:00|1503.45|1497.55|1505.45|1499.55|1505.75|1499.85|1503.45|1497.55|33
1732202050000|2024-11-21 15:14:10|1505.41|1499.51|1505.41|1499.51|1506.15|1500.25|1505.25|1499.35|30
1732202060000|2024-11-21 15:14:20|1505.39|1499.49|1503.52|1497.62|1505.4|1499.5|1503.52|1497.62|31
1732202070000|2024-11-21 15:14:30|1503.6|1497.7|1503.29|1497.39|1503.8|1497.9|1503.25|1497.35|28
1732202080000|2024-11-21 15:14:40|1503.27|1497.37|1503.25|1497.35|1503.29|1497.39|1502.44|1496.54|32
1732202090000|2024-11-21 15:14:50|1503.3|1497.4|1503.35|1497.45|1503.43|1497.53|1503.18|1497.28|26
1732202100000|2024-11-21 15:15:00|1503.45|1497.55|1504.26|1498.36|1505.05|1499.15|1503.45|1497.55|37
1732202110000|2024-11-21 15:15:10|1504.39|1498.49|1506.05|1500.15|1506.05|1500.15|1504.39|1498.49|29
1732202120000|2024-11-21 15:15:20|1506.15|1500.25|1506.75|1500.85|1506.75|1500.85|1506.15|1500.25|30
1732202130000|2024-11-21 15:15:30|1506.7|1500.8|1506.52|1500.62|1506.85|1500.95|1506.25|1500.35|36
1732202140000|2024-11-21 15:15:40|1506.58|1500.68|1506.5|1500.6|1506.85|1500.95|1506.2|1500.3|28
1732202150000|2024-11-21 15:15:50|1506.59|1500.69|1507.57|1501.67|1508.1|1502.2|1506.5|1500.6|30
1732202160000|2024-11-21 15:16:00|1507.8|1501.9|1509.27|1503.37|1509.27|1503.37|1507.54|1501.64|24
1732202170000|2024-11-21 15:16:10|1509.32|1503.42|1508.62|1502.72|1509.34|1503.44|1508.56|1502.66|25
1732202180000|2024-11-21 15:16:20|1508.65|1502.75|1508.7|1502.8|1508.75|1502.85|1507.9|1502|35
1732202190000|2024-11-21 15:16:30|1508.53|1502.63|1510.32|1504.42|1510.32|1504.42|1508.53|1502.63|14
1732202200000|2024-11-21 15:16:40|1510.34|1504.44|1510.38|1504.48|1510.38|1504.48|1509.6|1503.7|19
1732202210000|2024-11-21 15:16:50|1510.43|1504.53|1510.54|1504.64|1511.45|1505.55|1510.43|1504.53|20
1732202220000|2024-11-21 15:17:00|1510.57|1504.67|1506.48|1500.58|1511.27|1505.37|1506.48|1500.58|37
1732202230000|2024-11-21 15:17:10|1506.54|1500.64|1508.55|1502.65|1509.38|1503.48|1506.5|1500.6|39
1732202240000|2024-11-21 15:17:20|1508.52|1502.62|1507.45|1501.55|1509.05|1503.15|1506.9|1501|35
1732202250000|2024-11-21 15:17:30|1507.41|1501.51|1507.29|1501.39|1507.41|1501.51|1506.45|1500.55|35
1732202260000|2024-11-21 15:17:40|1507.27|1501.37|1506.55|1500.65|1507.28|1501.38|1506.05|1500.15|31
1732202270000|2024-11-21 15:17:50|1506.48|1500.58|1507.51|1501.61|1508.36|1502.46|1506.3|1500.4|36
1732202280000|2024-11-21 15:18:00|1507.52|1501.62|1509.34|1503.44|1509.4|1503.5|1507.3|1501.4|28
1732202290000|2024-11-21 15:18:10|1509.45|1503.55|1507.6|1501.7|1509.45|1503.55|1507.6|1501.7|35
1732202300000|2024-11-21 15:18:20|1507.46|1501.56|1507.4|1501.5|1508.2|1502.3|1507.25|1501.35|36
1732202310000|2024-11-21 15:18:30|1507.41|1501.51|1508.1|1502.2|1508.27|1502.37|1506.9|1501|35
1732202320000|2024-11-21 15:18:40|1508|1502.1|1508.45|1502.55|1509|1503.1|1507.85|1501.95|34
1732202330000|2024-11-21 15:18:50|1508.4|1502.5|1509.39|1503.49|1509.45|1503.55|1508.3|1502.4|34
1732202340000|2024-11-21 15:19:00|1509.36|1503.46|1508.05|1502.15|1509.65|1503.75|1508.05|1502.15|29
1732202350000|2024-11-21 15:19:10|1508.3|1502.4|1507.35|1501.45|1508.4|1502.5|1506.59|1500.69|32
1732202360000|2024-11-21 15:19:20|1507.41|1501.51|1506.3|1500.4|1507.41|1501.51|1506.3|1500.4|34
1732202370000|2024-11-21 15:19:30|1506.45|1500.55|1503.05|1497.15|1506.45|1500.55|1502.3|1496.4|37
1732202380000|2024-11-21 15:19:40|1503.34|1497.44|1503.4|1497.5|1503.7|1497.8|1503.25|1497.35|31
1732202390000|2024-11-21 15:19:50|1503.45|1497.55|1504.4|1498.5|1504.45|1498.55|1503.35|1497.45|22
1732202400000|2024-11-21 15:20:00|1504.34|1498.44|1504.4|1498.5|1504.4|1498.5|1502.48|1496.58|34
1732202410000|2024-11-21 15:20:10|1504.45|1498.55|1502.14|1496.24|1505.34|1499.44|1502|1496.1|37
1732202420000|2024-11-21 15:20:20|1502.22|1496.32|1502.39|1496.49|1503.34|1497.44|1502.2|1496.3|35
1732202430000|2024-11-21 15:20:30|1502.4|1496.5|1503.35|1497.45|1503.45|1497.55|1502.4|1496.5|35
1732202440000|2024-11-21 15:20:40|1503.4|1497.5|1504.4|1498.5|1504.52|1498.62|1503.4|1497.5|29
1732202450000|2024-11-21 15:20:50|1504.38|1498.48|1503.5|1497.6|1504.53|1498.63|1503.45|1497.55|30
1732202460000|2024-11-21 15:21:00|1503.53|1497.63|1504.5|1498.6|1504.7|1498.8|1503.5|1497.6|27
1732202470000|2024-11-21 15:21:10|1504.95|1499.05|1504.35|1498.45|1505.36|1499.46|1504.25|1498.35|28
1732202480000|2024-11-21 15:21:20|1504.3|1498.4|1503.5|1497.6|1504.5|1498.6|1503.39|1497.49|25
1732202490000|2024-11-21 15:21:30|1503.48|1497.58|1503.45|1497.55|1503.54|1497.64|1503.38|1497.48|26
1732202500000|2024-11-21 15:21:40|1503.41|1497.51|1503.41|1497.51|1503.45|1497.55|1502.61|1496.71|27
1732202510000|2024-11-21 15:21:50|1503.39|1497.49|1504.39|1498.49|1504.55|1498.65|1503.38|1497.48|19
1732202520000|2024-11-21 15:22:00|1504.41|1498.51|1504.65|1498.75|1505.45|1499.55|1504.36|1498.46|30
1732202530000|2024-11-21 15:22:10|1504.7|1498.8|1503.35|1497.45|1504.7|1498.8|1502.58|1496.68|32
1732202540000|2024-11-21 15:22:20|1503.39|1497.49|1503.45|1497.55|1504.19|1498.29|1503.3|1497.4|23
1732202550000|2024-11-21 15:22:30|1503.4|1497.5|1500.44|1494.54|1503.45|1497.55|1500.44|1494.54|27
1732202560000|2024-11-21 15:22:40|1500.6|1494.7|1499.35|1493.45|1500.6|1494.7|1499|1493.1|31
1732202570000|2024-11-21 15:22:50|1499.15|1493.25|1498.45|1492.55|1499.3|1493.4|1497.8|1491.9|37
1732202580000|2024-11-21 15:23:00|1498.44|1492.54|1495.45|1489.55|1498.44|1492.54|1495.4|1489.5|32
1732202590000|2024-11-21 15:23:10|1495.4|1489.5|1495.34|1489.44|1496.31|1490.41|1494.45|1488.55|36
1732202600000|2024-11-21 15:23:20|1495.4|1489.5|1494.45|1488.55|1495.45|1489.55|1494.2|1488.3|30
1732202610000|2024-11-21 15:23:30|1494.4|1488.5|1494.4|1488.5|1494.45|1488.55|1493.4|1487.5|30
1732202620000|2024-11-21 15:23:40|1494.41|1488.51|1492.35|1486.45|1494.41|1488.51|1492.35|1486.45|28
1732202630000|2024-11-21 15:23:50|1492.4|1486.5|1492|1486.1|1493.24|1487.34|1491.3|1485.4|35
1732202640000|2024-11-21 15:24:00|1491.8|1485.9|1491.54|1485.64|1493.37|1487.47|1491.47|1485.57|39
1732202650000|2024-11-21 15:24:10|1491.5|1485.6|1491.11|1485.21|1491.9|1486|1490.25|1484.35|39
1732202660000|2024-11-21 15:24:20|1491.34|1485.44|1493.26|1487.36|1493.45|1487.55|1491.31|1485.41|39
1732202670000|2024-11-21 15:24:30|1493.34|1487.44|1493.16|1487.26|1493.4|1487.5|1492.2|1486.3|34
1732202680000|2024-11-21 15:24:40|1493|1487.1|1491.41|1485.51|1493.38|1487.48|1491.3|1485.4|38
1732202690000|2024-11-21 15:24:50|1491.39|1485.49|1491.05|1485.15|1491.45|1485.55|1490.7|1484.8|33
1732202700000|2024-11-21 15:25:00|1491.24|1485.34|1493.35|1487.45|1493.4|1487.5|1491.24|1485.34|34
1732202710000|2024-11-21 15:25:10|1493.45|1487.55|1492.4|1486.5|1493.45|1487.55|1492.25|1486.35|37
1732202720000|2024-11-21 15:25:20|1492.05|1486.15|1494.4|1488.5|1494.4|1488.5|1492.05|1486.15|37
1732202730000|2024-11-21 15:25:30|1494.36|1488.46|1494.2|1488.3|1494.41|1488.51|1493.25|1487.35|32
1732202740000|2024-11-21 15:25:40|1493.95|1488.05|1491.34|1485.44|1493.95|1488.05|1490.65|1484.75|33
1732202750000|2024-11-21 15:25:50|1491.33|1485.43|1489.37|1483.47|1491.34|1485.44|1488.2|1482.3|35
1732202760000|2024-11-21 15:26:00|1489.2|1483.3|1488.5|1482.6|1489.45|1483.55|1488.37|1482.47|32
1732202770000|2024-11-21 15:26:10|1488.45|1482.55|1487.4|1481.5|1489|1483.1|1487.15|1481.25|34
1732202780000|2024-11-21 15:26:20|1487.41|1481.51|1486.45|1480.55|1487.7|1481.8|1486.2|1480.3|29
1732202790000|2024-11-21 15:26:30|1486.4|1480.5|1485.39|1479.49|1486.45|1480.55|1484.7|1478.8|34
1732202800000|2024-11-21 15:26:40|1485.2|1479.3|1485.39|1479.49|1485.46|1479.56|1484.37|1478.47|31
1732202810000|2024-11-21 15:26:50|1485.3|1479.4|1484.43|1478.53|1485.9|1480|1484.05|1478.15|34
1732202820000|2024-11-21 15:27:00|1484.41|1478.51|1483.45|1477.55|1485.1|1479.2|1483.2|1477.3|35
1732202830000|2024-11-21 15:27:10|1483.39|1477.49|1484.41|1478.51|1484.95|1479.05|1483.05|1477.15|33
1732202840000|2024-11-21 15:27:20|1484.45|1478.55|1483.17|1477.27|1484.45|1478.55|1482.8|1476.9|33
1732202850000|2024-11-21 15:27:30|1483.27|1477.37|1483.34|1477.44|1483.5|1477.6|1482.8|1476.9|32
1732202860000|2024-11-21 15:27:40|1483.24|1477.34|1483.34|1477.44|1483.34|1477.44|1482.44|1476.54|31
1732202870000|2024-11-21 15:27:50|1483.24|1477.34|1482.02|1476.12|1483.55|1477.65|1481.8|1475.9|35
1732202880000|2024-11-21 15:28:00|1482.01|1476.11|1481.41|1475.51|1482.07|1476.17|1480.49|1474.59|37
1732202890000|2024-11-21 15:28:10|1481.38|1475.48|1481.39|1475.49|1481.41|1475.51|1480.45|1474.55|32
1732202900000|2024-11-21 15:28:20|1481.36|1475.46|1481.2|1475.3|1481.45|1475.55|1480.45|1474.55|34
1732202910000|2024-11-21 15:28:30|1481.27|1475.37|1478.52|1472.62|1481.34|1475.44|1478.4|1472.5|34
1732202920000|2024-11-21 15:28:40|1478.48|1472.58|1478.13|1472.23|1479.01|1473.11|1477.25|1471.35|35
1732202930000|2024-11-21 15:28:50|1478.16|1472.26|1477.38|1471.48|1478.36|1472.46|1476.35|1470.45|35
1732202940000|2024-11-21 15:29:00|1477.4|1471.5|1478.41|1472.51|1479.45|1473.55|1477.4|1471.5|35
1732202950000|2024-11-21 15:29:10|1478.43|1472.53|1477.43|1471.53|1479.31|1473.41|1476.85|1470.95|34
1732202960000|2024-11-21 15:29:20|1477.85|1471.95|1476.39|1470.49|1478.15|1472.25|1476.1|1470.2|33
1732202970000|2024-11-21 15:29:30|1476.4|1470.5|1474.41|1468.51|1476.41|1470.51|1474.35|1468.45|32
1732202980000|2024-11-21 15:29:40|1474.43|1468.53|1475.55|1469.65|1477.29|1471.39|1474.43|1468.53|34
1732202990000|2024-11-21 15:29:50|1475.45|1469.55|1475.39|1469.49|1475.45|1469.55|1474.5|1468.6|28
1732203000000|2024-11-21 15:30:00|1475.34|1469.44|1474.45|1468.55|1476.5|1470.6|1473.56|1467.66|36
1732203010000|2024-11-21 15:30:10|1474.64|1468.74|1477.48|1471.58|1478.52|1472.62|1474.64|1468.74|35
1732203020000|2024-11-21 15:30:20|1477.49|1471.59|1478.36|1472.46|1479.17|1473.27|1477.32|1471.42|40
1732203030000|2024-11-21 15:30:30|1478.34|1472.44|1478.54|1472.64|1478.75|1472.85|1476.55|1470.65|38
1732203040000|2024-11-21 15:30:40|1478.65|1472.75|1478.4|1472.5|1479.39|1473.49|1477.5|1471.6|30
1732203050000|2024-11-21 15:30:50|1478.43|1472.53|1479.2|1473.3|1479.45|1473.55|1478.43|1472.53|34
1732203060000|2024-11-21 15:31:00|1479.25|1473.35|1474.3|1468.4|1479.35|1473.45|1473.55|1467.65|36
1732203070000|2024-11-21 15:31:10|1474.6|1468.7|1474.56|1468.66|1474.65|1468.75|1473.2|1467.3|33
1732203080000|2024-11-21 15:31:20|1474.69|1468.79|1478.35|1472.45|1478.41|1472.51|1474.69|1468.79|32
1732203090000|2024-11-21 15:31:30|1478.38|1472.48|1476.43|1470.53|1478.4|1472.5|1475.6|1469.7|36
1732203100000|2024-11-21 15:31:40|1476.48|1470.58|1478.85|1472.95|1478.85|1472.95|1476.25|1470.35|29
1732203110000|2024-11-21 15:31:50|1479.41|1473.51|1478.43|1472.53|1479.41|1473.51|1478.4|1472.5|33
1732203120000|2024-11-21 15:32:00|1478.4|1472.5|1476.39|1470.49|1479.41|1473.51|1476.25|1470.35|29
1732203130000|2024-11-21 15:32:10|1476.43|1470.53|1477.57|1471.67|1479.41|1473.51|1476.25|1470.35|38
1732203140000|2024-11-21 15:32:20|1477.4|1471.5|1477.45|1471.55|1478.6|1472.7|1477.25|1471.35|34
1732203150000|2024-11-21 15:32:30|1477.4|1471.5|1475.15|1469.25|1477.7|1471.8|1475.15|1469.25|34
1732203160000|2024-11-21 15:32:40|1474.95|1469.05|1471.05|1465.15|1474.95|1469.05|1470.95|1465.05|38
1732203170000|2024-11-21 15:32:50|1471.3|1465.4|1471.45|1465.55|1471.55|1465.65|1470.2|1464.3|33
1732203180000|2024-11-21 15:33:00|1471.15|1465.25|1471.45|1465.55|1472.51|1466.61|1470.45|1464.55|39
1732203190000|2024-11-21 15:33:10|1471.3|1465.4|1473.45|1467.55|1473.45|1467.55|1469.6|1463.7|36
1732203200000|2024-11-21 15:33:20|1473.6|1467.7|1475.45|1469.55|1475.45|1469.55|1473.6|1467.7|36
1732203210000|2024-11-21 15:33:30|1475.43|1469.53|1476.42|1470.52|1476.42|1470.52|1474.45|1468.55|37
1732203220000|2024-11-21 15:33:40|1476.35|1470.45|1473.84|1467.94|1476.6|1470.7|1473.55|1467.65|38
1732203230000|2024-11-21 15:33:50|1474.36|1468.46|1474.48|1468.58|1474.48|1468.58|1473.43|1467.53|32
1732203240000|2024-11-21 15:34:00|1474.6|1468.7|1469.42|1463.52|1475.15|1469.25|1469.42|1463.52|37
1732203250000|2024-11-21 15:34:10|1469.5|1463.6|1469.6|1463.7|1469.65|1463.75|1468.2|1462.3|36
1732203260000|2024-11-21 15:34:20|1469.65|1463.75|1468.15|1462.25|1471.2|1465.3|1468.15|1462.25|30
1732203270000|2024-11-21 15:34:30|1468.4|1462.5|1469.43|1463.53|1469.55|1463.65|1467.6|1461.7|35
1732203280000|2024-11-21 15:34:40|1469.42|1463.52|1468.44|1462.54|1469.54|1463.64|1468.42|1462.52|34
1732203290000|2024-11-21 15:34:50|1468.45|1462.55|1468.39|1462.49|1469.45|1463.55|1467.55|1461.65|35
1732203300000|2024-11-21 15:35:00|1468.2|1462.3|1471.32|1465.42|1471.32|1465.42|1468.15|1462.25|36
1732203310000|2024-11-21 15:35:10|1471.07|1465.17|1474.35|1468.45|1474.7|1468.8|1470.54|1464.64|31
1732203320000|2024-11-21 15:35:20|1474.45|1468.55|1477.4|1471.5|1477.7|1471.8|1474.45|1468.55|36
1732203330000|2024-11-21 15:35:30|1477.45|1471.55|1478.3|1472.4|1478.49|1472.59|1476.61|1470.71|31
1732203340000|2024-11-21 15:35:40|1478.34|1472.44|1480.34|1474.44|1480.39|1474.49|1478.34|1472.44|33
1732203350000|2024-11-21 15:35:50|1480.4|1474.5|1480.43|1474.53|1481.45|1475.55|1480.3|1474.4|33
1732203360000|2024-11-21 15:36:00|1480.35|1474.45|1480.43|1474.53|1480.55|1474.65|1478.35|1472.45|37
1732203370000|2024-11-21 15:36:10|1480.45|1474.55|1477.61|1471.71|1480.48|1474.58|1477.54|1471.64|37
1732203380000|2024-11-21 15:36:20|1477.55|1471.65|1480.5|1474.6|1480.5|1474.6|1477.55|1471.65|34
1732203390000|2024-11-21 15:36:30|1480.6|1474.7|1482.38|1476.48|1482.45|1476.55|1480.55|1474.65|35
1732203400000|2024-11-21 15:36:40|1482.1|1476.2|1482.63|1476.73|1483.45|1477.55|1481.9|1476|32
1732203410000|2024-11-21 15:36:50|1482.68|1476.78|1483.57|1477.67|1484.05|1478.15|1482.49|1476.59|32
1732203420000|2024-11-21 15:37:00|1483.51|1477.61|1486.46|1480.56|1486.52|1480.62|1483.51|1477.61|32
1732203430000|2024-11-21 15:37:10|1486.15|1480.25|1484.45|1478.55|1486.15|1480.25|1483.05|1477.15|37
1732203440000|2024-11-21 15:37:20|1484.41|1478.51|1482.51|1476.61|1484.45|1478.55|1482.5|1476.6|37
1732203450000|2024-11-21 15:37:30|1482.59|1476.69|1480.41|1474.51|1483.05|1477.15|1480.35|1474.45|34
1732203460000|2024-11-21 15:37:40|1480.43|1474.53|1480.48|1474.58|1481.25|1475.35|1480.39|1474.49|34
1732203470000|2024-11-21 15:37:50|1481.15|1475.25|1481.55|1475.65|1481.81|1475.91|1480.48|1474.58|30
1732203480000|2024-11-21 15:38:00|1481.45|1475.55|1478.5|1472.6|1481.45|1475.55|1478.45|1472.55|38
1732203490000|2024-11-21 15:38:10|1478.57|1472.67|1478.43|1472.53|1478.57|1472.67|1477.1|1471.2|34
1732203500000|2024-11-21 15:38:20|1478.39|1472.49|1478.54|1472.64|1479.54|1473.64|1477.3|1471.4|37
1732203510000|2024-11-21 15:38:30|1478.51|1472.61|1478.95|1473.05|1479.88|1473.98|1478.45|1472.55|38
1732203520000|2024-11-21 15:38:40|1478.61|1472.71|1478.54|1472.64|1479.55|1473.65|1477.6|1471.7|38
1732203530000|2024-11-21 15:38:50|1478.52|1472.62|1479.4|1473.5|1479.45|1473.55|1478.4|1472.5|36
1732203540000|2024-11-21 15:39:00|1479.45|1473.55|1478.52|1472.62|1479.5|1473.6|1478.51|1472.61|34
1732203550000|2024-11-21 15:39:10|1478.57|1472.67|1476.52|1470.62|1479.45|1473.55|1476.52|1470.62|36
1732203560000|2024-11-21 15:39:20|1476.55|1470.65|1475.42|1469.52|1477.38|1471.48|1475.42|1469.52|36
1732203570000|2024-11-21 15:39:30|1475.4|1469.5|1473.65|1467.75|1476.11|1470.21|1473.3|1467.4|33
1732203580000|2024-11-21 15:39:40|1473.45|1467.55|1473.4|1467.5|1474.17|1468.27|1473.15|1467.25|28
1732203590000|2024-11-21 15:39:50|1472.97|1467.07|1473.3|1467.4|1473.38|1467.48|1472|1466.1|37
1732203600000|2024-11-21 15:40:00|1473.25|1467.35|1476.3|1470.4|1476.75|1470.85|1472.25|1466.35|36
1732203610000|2024-11-21 15:40:10|1475.85|1469.95|1475.1|1469.2|1476|1470.1|1473.3|1467.4|35
1732203620000|2024-11-21 15:40:20|1475.15|1469.25|1473.43|1467.53|1475.15|1469.25|1472.2|1466.3|37
1732203630000|2024-11-21 15:40:30|1473.45|1467.55|1474.16|1468.26|1474.18|1468.28|1472.45|1466.55|35
1732203640000|2024-11-21 15:40:40|1474.14|1468.24|1472.74|1466.84|1474.35|1468.45|1472.53|1466.63|38
1732203650000|2024-11-21 15:40:50|1472.57|1466.67|1473.39|1467.49|1473.41|1467.51|1472.35|1466.45|27
1732203660000|2024-11-21 15:41:00|1473.41|1467.51|1472.3|1466.4|1473.41|1467.51|1471.35|1465.45|33
1732203670000|2024-11-21 15:41:10|1471.5|1465.6|1469.89|1463.99|1471.5|1465.6|1468.3|1462.4|35
1732203680000|2024-11-21 15:41:20|1470.25|1464.35|1471.3|1465.4|1471.84|1465.94|1468.45|1462.55|37
1732203690000|2024-11-21 15:41:30|1470.73|1464.83|1470.11|1464.21|1471.35|1465.45|1469.5|1463.6|33
1732203700000|2024-11-21 15:41:40|1470.37|1464.47|1472.6|1466.7|1473.24|1467.34|1469.42|1463.52|35
1732203710000|2024-11-21 15:41:50|1472.65|1466.75|1476.38|1470.48|1476.38|1470.48|1472.65|1466.75|31
1732203720000|2024-11-21 15:42:00|1476.36|1470.46|1477.42|1471.52|1477.45|1471.55|1474.35|1468.45|32
1732203730000|2024-11-21 15:42:10|1477.45|1471.55|1479.43|1473.53|1479.43|1473.53|1477.45|1471.55|25
1732203740000|2024-11-21 15:42:20|1479.45|1473.55|1478.45|1472.55|1479.45|1473.55|1477.65|1471.75|31
1732203750000|2024-11-21 15:42:30|1478.57|1472.67|1479.9|1474|1479.9|1474|1478.57|1472.67|27
1732203760000|2024-11-21 15:42:40|1479.61|1473.71|1479.69|1473.79|1480.15|1474.25|1479.43|1473.53|35
1732203770000|2024-11-21 15:42:50|1479.95|1474.05|1480.74|1474.84|1482.41|1476.51|1479.8|1473.9|34
1732203780000|2024-11-21 15:43:00|1481.35|1475.45|1480.25|1474.35|1481.6|1475.7|1480|1474.1|36
1732203790000|2024-11-21 15:43:10|1479.75|1473.85|1480.35|1474.45|1480.5|1474.6|1479.37|1473.47|34
1732203800000|2024-11-21 15:43:20|1480.45|1474.55|1480.2|1474.3|1481.16|1475.26|1480.05|1474.15|31
1732203810000|2024-11-21 15:43:30|1480.43|1474.53|1480.51|1474.61|1480.6|1474.7|1479.45|1473.55|31
1732203820000|2024-11-21 15:43:40|1480.48|1474.58|1480.51|1474.61|1480.54|1474.64|1480.39|1474.49|33
1732203830000|2024-11-21 15:43:50|1480.53|1474.63|1481.4|1475.5|1481.58|1475.68|1480.53|1474.63|36
1732203840000|2024-11-21 15:44:00|1481.43|1475.53|1482.43|1476.53|1482.44|1476.54|1480.43|1474.53|31
1732203850000|2024-11-21 15:44:10|1482.45|1476.55|1482.75|1476.85|1483.45|1477.55|1482.45|1476.55|25
1732203860000|2024-11-21 15:44:20|1483.38|1477.48|1482.5|1476.6|1484.04|1478.14|1482.5|1476.6|36
1732203870000|2024-11-21 15:44:30|1482.49|1476.59|1480.45|1474.55|1482.49|1476.59|1480.2|1474.3|33
1732203880000|2024-11-21 15:44:40|1480.4|1474.5|1480.45|1474.55|1480.7|1474.8|1480.3|1474.4|28
1732203890000|2024-11-21 15:44:50|1480.3|1474.4|1481.42|1475.52|1481.48|1475.58|1480.25|1474.35|31
1732203900000|2024-11-21 15:45:00|1481.48|1475.58|1480.52|1474.62|1482.66|1476.76|1480.52|1474.62|33
1732203910000|2024-11-21 15:45:10|1480.48|1474.58|1479.05|1473.15|1481.33|1475.43|1479.05|1473.15|32
1732203920000|2024-11-21 15:45:20|1479.35|1473.45|1477.57|1471.67|1479.45|1473.55|1477.49|1471.59|28
1732203930000|2024-11-21 15:45:30|1477.61|1471.71|1478.55|1472.65|1479.65|1473.75|1477.58|1471.68|36
1732203940000|2024-11-21 15:45:40|1478.6|1472.7|1480.36|1474.46|1480.39|1474.49|1478.6|1472.7|35
1732203950000|2024-11-21 15:45:50|1480.34|1474.44|1483.4|1477.5|1483.8|1477.9|1480.34|1474.44|39
1732203960000|2024-11-21 15:46:00|1483.45|1477.55|1483.85|1477.95|1484.95|1479.05|1483.39|1477.49|35
1732203970000|2024-11-21 15:46:10|1484.15|1478.25|1481.05|1475.15|1484.15|1478.25|1480.65|1474.75|35
1732203980000|2024-11-21 15:46:20|1480.5|1474.6|1479.6|1473.7|1480.75|1474.85|1479.43|1473.53|35
1732203990000|2024-11-21 15:46:30|1479.5|1473.6|1480.4|1474.5|1480.8|1474.9|1479.43|1473.53|35
1732204000000|2024-11-21 15:46:40|1480.05|1474.15|1480.8|1474.9|1480.8|1474.9|1479.67|1473.77|38
1732204010000|2024-11-21 15:46:50|1481.25|1475.35|1482.35|1476.45|1482.35|1476.45|1481.24|1475.34|35
1732204020000|2024-11-21 15:47:00|1482.33|1476.43|1484.5|1478.6|1484.65|1478.75|1481.71|1475.81|37
1732204030000|2024-11-21 15:47:10|1484.95|1479.05|1485.57|1479.67|1485.75|1479.85|1484.48|1478.58|25
1732204040000|2024-11-21 15:47:20|1485.58|1479.68|1486.55|1480.65|1487.05|1481.15|1485.52|1479.62|29
1732204050000|2024-11-21 15:47:30|1486.59|1480.69|1489.39|1483.49|1489.39|1483.49|1486.53|1480.63|34
1732204060000|2024-11-21 15:47:40|1489.05|1483.15|1488.35|1482.45|1489.45|1483.55|1487.64|1481.74|32
1732204070000|2024-11-21 15:47:50|1488.41|1482.51|1489.34|1483.44|1489.34|1483.44|1488.41|1482.51|29
1732204080000|2024-11-21 15:48:00|1489.41|1483.51|1489.36|1483.46|1489.45|1483.55|1488.67|1482.77|18
1732204090000|2024-11-21 15:48:10|1489.4|1483.5|1489.31|1483.41|1490.45|1484.55|1489.31|1483.41|28
1732204100000|2024-11-21 15:48:20|1489.26|1483.36|1488.61|1482.71|1489.3|1483.4|1488.3|1482.4|32
1732204110000|2024-11-21 15:48:30|1488.66|1482.76|1489.95|1484.05|1489.95|1484.05|1488.66|1482.76|36
1732204120000|2024-11-21 15:48:40|1489.59|1483.69|1490.2|1484.3|1490.2|1484.3|1489.3|1483.4|36
1732204130000|2024-11-21 15:48:50|1490.34|1484.44|1490.5|1484.6|1490.9|1485|1490.2|1484.3|36
1732204140000|2024-11-21 15:49:00|1490.6|1484.7|1490.47|1484.57|1491.35|1485.45|1490.2|1484.3|32
1732204150000|2024-11-21 15:49:10|1490.53|1484.63|1492.7|1486.8|1492.7|1486.8|1490.53|1484.63|31
1732204160000|2024-11-21 15:49:20|1493.25|1487.35|1493.31|1487.41|1493.55|1487.65|1492.35|1486.45|24
1732204170000|2024-11-21 15:49:30|1493.29|1487.39|1494.4|1488.5|1494.4|1488.5|1493.29|1487.39|27
1732204180000|2024-11-21 15:49:40|1494.3|1488.4|1493.8|1487.9|1494.35|1488.45|1493.3|1487.4|32
1732204190000|2024-11-21 15:49:50|1494.14|1488.24|1491.34|1485.44|1494.14|1488.24|1491.25|1485.35|34
1732204200000|2024-11-21 15:50:00|1491.36|1485.46|1490.2|1484.3|1492.2|1486.3|1489.35|1483.45|38
1732204210000|2024-11-21 15:50:10|1490.25|1484.35|1490.3|1484.4|1490.45|1484.55|1489.35|1483.45|34
1732204220000|2024-11-21 15:50:20|1490.4|1484.5|1490.3|1484.4|1490.5|1484.6|1489.65|1483.75|31
1732204230000|2024-11-21 15:50:30|1490.24|1484.34|1488.15|1482.25|1490.24|1484.34|1488.15|1482.25|31
1732204240000|2024-11-21 15:50:40|1488.35|1482.45|1487.43|1481.53|1488.4|1482.5|1487.05|1481.15|37
1732204250000|2024-11-21 15:50:50|1487.44|1481.54|1486.45|1480.55|1488.2|1482.3|1486.35|1480.45|30
1732204260000|2024-11-21 15:51:00|1486.48|1480.58|1485|1479.1|1486.8|1480.9|1484.6|1478.7|37
1732204270000|2024-11-21 15:51:10|1484.72|1478.82|1486.2|1480.3|1486.2|1480.3|1484.3|1478.4|34
1732204280000|2024-11-21 15:51:20|1486.24|1480.34|1484.95|1479.05|1486.43|1480.53|1484.95|1479.05|29
1732204290000|2024-11-21 15:51:30|1485.31|1479.41|1483.39|1477.49|1485.31|1479.41|1482.15|1476.25|35
1732204300000|2024-11-21 15:51:40|1483.4|1477.5|1483.3|1477.4|1484.45|1478.55|1483.16|1477.26|33
1732204310000|2024-11-21 15:51:50|1483.41|1477.51|1483.4|1477.5|1483.6|1477.7|1483.1|1477.2|32
1732204320000|2024-11-21 15:52:00|1483.29|1477.39|1483.35|1477.45|1483.45|1477.55|1482.42|1476.52|31
1732204330000|2024-11-21 15:52:10|1483.3|1477.4|1482.48|1476.58|1483.35|1477.45|1481.2|1475.3|35
1732204340000|2024-11-21 15:52:20|1482.51|1476.61|1479.68|1473.78|1482.54|1476.64|1479.58|1473.68|32
1732204350000|2024-11-21 15:52:30|1480.34|1474.44|1480.15|1474.25|1480.45|1474.55|1479.55|1473.65|37
1732204360000|2024-11-21 15:52:40|1480.4|1474.5|1480.41|1474.51|1480.55|1474.65|1479.55|1473.65|32
1732204370000|2024-11-21 15:52:50|1480.35|1474.45|1478.55|1472.65|1480.35|1474.45|1478.5|1472.6|27
1732204380000|2024-11-21 15:53:00|1478.48|1472.58|1478.67|1472.77|1479.45|1473.55|1478.43|1472.53|29
1732204390000|2024-11-21 15:53:10|1478.48|1472.58|1478.65|1472.75|1479.48|1473.58|1478.43|1472.53|35
1732204400000|2024-11-21 15:53:20|1478.45|1472.55|1480.35|1474.45|1481.3|1475.4|1478.3|1472.4|37
1732204410000|2024-11-21 15:53:30|1480.4|1474.5|1480.5|1474.6|1480.55|1474.65|1480.25|1474.35|32
1732204420000|2024-11-21 15:53:40|1480.57|1474.67|1482.39|1476.49|1482.41|1476.51|1480.4|1474.5|30
1732204430000|2024-11-21 15:53:50|1482.41|1476.51|1481.41|1475.51|1482.45|1476.55|1481.05|1475.15|24
1732204440000|2024-11-21 15:54:00|1481.38|1475.48|1482.41|1476.51|1483.2|1477.3|1481.38|1475.48|24
1732204450000|2024-11-21 15:54:10|1482.43|1476.53|1483.8|1477.9|1483.8|1477.9|1482.43|1476.53|23
1732204460000|2024-11-21 15:54:20|1484.4|1478.5|1485.41|1479.51|1485.41|1479.51|1484.35|1478.45|20
1732204470000|2024-11-21 15:54:30|1485.43|1479.53|1485.37|1479.47|1485.8|1479.9|1485.3|1479.4|22
1732204480000|2024-11-21 15:54:40|1485.7|1479.8|1485.38|1479.48|1486.34|1480.44|1484.3|1478.4|35
1732204490000|2024-11-21 15:54:50|1485.35|1479.45|1486.34|1480.44|1486.34|1480.44|1485.35|1479.45|24
1732204500000|2024-11-21 15:55:00|1486.27|1480.37|1485.94|1480.04|1487.38|1481.48|1485.94|1480.04|31
1732204510000|2024-11-21 15:55:10|1485.54|1479.64|1484.45|1478.55|1485.59|1479.69|1484.25|1478.35|31
1732204520000|2024-11-21 15:55:20|1484.48|1478.58|1485.55|1479.65|1485.55|1479.65|1484.4|1478.5|23
1732204530000|2024-11-21 15:55:30|1485.56|1479.66|1486.25|1480.35|1487.07|1481.17|1485.56|1479.66|29
1732204540000|2024-11-21 15:55:40|1486.45|1480.55|1486.4|1480.5|1486.51|1480.61|1486.3|1480.4|29
1732204550000|2024-11-21 15:55:50|1486.37|1480.47|1487.38|1481.48|1487.38|1481.48|1486.28|1480.38|26
1732204560000|2024-11-21 15:56:00|1487.4|1481.5|1488.27|1482.37|1488.32|1482.42|1487.39|1481.49|23
1732204570000|2024-11-21 15:56:10|1488.25|1482.35|1486.48|1480.58|1488.25|1482.35|1486.4|1480.5|27
1732204580000|2024-11-21 15:56:20|1486.51|1480.61|1486.85|1480.95|1487.4|1481.5|1485.74|1479.84|36
1732204590000|2024-11-21 15:56:30|1486.4|1480.5|1486.27|1480.37|1486.5|1480.6|1486.27|1480.37|33
1732204600000|2024-11-21 15:56:40|1486.33|1480.43|1486.48|1480.58|1486.54|1480.64|1486.3|1480.4|29
1732204610000|2024-11-21 15:56:50|1486.57|1480.67|1486.2|1480.3|1486.57|1480.67|1485.4|1479.5|31
1732204620000|2024-11-21 15:57:00|1486.34|1480.44|1486.48|1480.58|1486.48|1480.58|1485.4|1479.5|28
1732204630000|2024-11-21 15:57:10|1486.53|1480.63|1486.34|1480.44|1486.53|1480.63|1486.32|1480.42|29
1732204640000|2024-11-21 15:57:20|1486.36|1480.46|1485.39|1479.49|1486.38|1480.48|1485.39|1479.49|29
1732204650000|2024-11-21 15:57:30|1485.41|1479.51|1485.43|1479.53|1485.45|1479.55|1485.05|1479.15|28
1732204660000|2024-11-21 15:57:40|1485.41|1479.51|1485.28|1479.38|1485.45|1479.55|1485.2|1479.3|32
1732204670000|2024-11-21 15:57:50|1485.22|1479.32|1486.4|1480.5|1487.15|1481.25|1485.2|1479.3|33
1732204680000|2024-11-21 15:58:00|1486.34|1480.44|1486.65|1480.75|1487.05|1481.15|1485.45|1479.55|35
1732204690000|2024-11-21 15:58:10|1487.2|1481.3|1488.34|1482.44|1488.35|1482.45|1487|1481.1|35
1732204700000|2024-11-21 15:58:20|1488.35|1482.45|1486.2|1480.3|1488.35|1482.45|1486.2|1480.3|31
1732204710000|2024-11-21 15:58:30|1486.25|1480.35|1486.35|1480.45|1486.6|1480.7|1485.85|1479.95|35
1732204720000|2024-11-21 15:58:40|1486.39|1480.49|1487.36|1481.46|1487.39|1481.49|1486.39|1480.49|35
1732204730000|2024-11-21 15:58:50|1487.34|1481.44|1486.35|1480.45|1487.36|1481.46|1486.35|1480.45|32
1732204740000|2024-11-21 15:59:00|1486.41|1480.51|1486.1|1480.2|1486.45|1480.55|1485.48|1479.58|30
1732204750000|2024-11-21 15:59:10|1485.97|1480.07|1485.2|1479.3|1485.97|1480.07|1485.15|1479.25|27
1732204760000|2024-11-21 15:59:20|1485.27|1479.37|1485.2|1479.3|1485.39|1479.49|1484.58|1478.68|34
1732204770000|2024-11-21 15:59:30|1485.27|1479.37|1483.37|1477.47|1485.29|1479.39|1483.3|1477.4|36
1732204780000|2024-11-21 15:59:40|1483.4|1477.5|1483.45|1477.55|1484.15|1478.25|1483.4|1477.5|28
1732204790000|2024-11-21 15:59:50|1483.43|1477.53|1484.1|1478.2|1484.15|1478.25|1483.43|1477.53|27
1732204800000|2024-11-21 16:00:00|1484|1478.1|1486.85|1480.95|1486.85|1480.95|1483.68|1477.78|27
1732204810000|2024-11-21 16:00:10|1486.52|1480.62|1487.55|1481.65|1488.34|1482.44|1486.45|1480.55|27
1732204820000|2024-11-21 16:00:20|1487.4|1481.5|1486.43|1480.53|1487.44|1481.54|1485.53|1479.63|33
1732204830000|2024-11-21 16:00:30|1486.45|1480.55|1486.35|1480.45|1486.53|1480.63|1485.45|1479.55|30
1732204840000|2024-11-21 16:00:40|1486.4|1480.5|1485.35|1479.45|1486.4|1480.5|1485.35|1479.45|31
1732204850000|2024-11-21 16:00:50|1485.4|1479.5|1485.41|1479.51|1485.48|1479.58|1485.36|1479.46|24
1732204860000|2024-11-21 16:01:00|1485.39|1479.49|1484.25|1478.35|1485.41|1479.51|1484.2|1478.3|34
1732204870000|2024-11-21 16:01:10|1483.63|1477.73|1485.45|1479.55|1485.48|1479.58|1483.63|1477.73|29
1732204880000|2024-11-21 16:01:20|1485.56|1479.66|1487.39|1481.49|1488|1482.1|1485.56|1479.66|22
1732204890000|2024-11-21 16:01:30|1487.41|1481.51|1485.1|1479.2|1487.41|1481.51|1485.1|1479.2|34
1732204900000|2024-11-21 16:01:40|1485.25|1479.35|1485.51|1479.61|1485.9|1480|1484.29|1478.39|32
1732204910000|2024-11-21 16:01:50|1485.41|1479.51|1487.48|1481.58|1487.57|1481.67|1485.41|1479.51|35
1732204920000|2024-11-21 16:02:00|1487.51|1481.61|1488.34|1482.44|1488.8|1482.9|1487.45|1481.55|28
1732204930000|2024-11-21 16:02:10|1488.29|1482.39|1487.45|1481.55|1488.29|1482.39|1487.3|1481.4|35
1732204940000|2024-11-21 16:02:20|1487.35|1481.45|1489.27|1483.37|1489.32|1483.42|1487.34|1481.44|26
1732204950000|2024-11-21 16:02:30|1489.22|1483.32|1488.27|1482.37|1489.22|1483.32|1487.45|1481.55|25
1732204960000|2024-11-21 16:02:40|1488.32|1482.42|1488.3|1482.4|1488.43|1482.53|1487.72|1481.82|27
1732204970000|2024-11-21 16:02:50|1488.36|1482.46|1489.32|1483.42|1489.32|1483.42|1488.25|1482.35|31
1732204980000|2024-11-21 16:03:00|1489.27|1483.37|1490.41|1484.51|1490.41|1484.51|1489.2|1483.3|27
1732204990000|2024-11-21 16:03:10|1490.4|1484.5|1491.27|1485.37|1491.32|1485.42|1490.25|1484.35|22
1732205000000|2024-11-21 16:03:20|1491.22|1485.32|1490.39|1484.49|1491.32|1485.42|1490.35|1484.45|29
1732205010000|2024-11-21 16:03:30|1490.41|1484.51|1490.39|1484.49|1490.45|1484.55|1489.62|1483.72|29
1732205020000|2024-11-21 16:03:40|1490.45|1484.55|1490.48|1484.58|1490.9|1485|1490.41|1484.51|27
1732205030000|2024-11-21 16:03:50|1490.51|1484.61|1490.05|1484.15|1490.51|1484.61|1489.43|1483.53|29
1732205040000|2024-11-21 16:04:00|1489.95|1484.05|1488.75|1482.85|1490.41|1484.51|1488.7|1482.8|38
1732205050000|2024-11-21 16:04:10|1489.3|1483.4|1489.4|1483.5|1490|1484.1|1489.15|1483.25|32
1732205060000|2024-11-21 16:04:20|1489.36|1483.46|1489.41|1483.51|1489.45|1483.55|1489.31|1483.41|27
1732205070000|2024-11-21 16:04:30|1489.39|1483.49|1489.4|1483.5|1489.45|1483.55|1489.2|1483.3|25
1732205080000|2024-11-21 16:04:40|1489.45|1483.55|1491.13|1485.23|1491.3|1485.4|1489.35|1483.45|31
1732205090000|2024-11-21 16:04:50|1491.2|1485.3|1490.4|1484.5|1491.32|1485.42|1490.25|1484.35|33
1732205100000|2024-11-21 16:05:00|1490.35|1484.45|1489.41|1483.51|1490.45|1484.55|1489.37|1483.47|31
1732205110000|2024-11-21 16:05:10|1489.43|1483.53|1488.57|1482.67|1489.45|1483.55|1488.3|1482.4|33
1732205120000|2024-11-21 16:05:20|1488.45|1482.55|1489.45|1483.55|1489.48|1483.58|1488.45|1482.55|27
1732205130000|2024-11-21 16:05:30|1489.41|1483.51|1489.8|1483.9|1490.05|1484.15|1489.38|1483.48|34
1732205140000|2024-11-21 16:05:40|1489.57|1483.67|1490|1484.1|1490.34|1484.44|1489.43|1483.53|35
1732205150000|2024-11-21 16:05:50|1490.32|1484.42|1490.4|1484.5|1490.8|1484.9|1490.3|1484.4|25
1732205160000|2024-11-21 16:06:00|1490.41|1484.51|1491.39|1485.49|1491.39|1485.49|1490.38|1484.48|26
1732205170000|2024-11-21 16:06:10|1491.4|1485.5|1491.53|1485.63|1492.26|1486.36|1491.3|1485.4|24
1732205180000|2024-11-21 16:06:20|1492.1|1486.2|1492.4|1486.5|1492.43|1486.53|1492.05|1486.15|20
1732205190000|2024-11-21 16:06:30|1492.43|1486.53|1493.35|1487.45|1493.7|1487.8|1492.43|1486.53|23
1732205200000|2024-11-21 16:06:40|1493.5|1487.6|1493.45|1487.55|1494.3|1488.4|1493.35|1487.45|17
1732205210000|2024-11-21 16:06:50|1492.95|1487.05|1492.45|1486.55|1492.95|1487.05|1492.45|1486.55|2
1732205220000|2024-11-21 16:07:00|1492.95|1487.05|1492.95|1487.05|1492.95|1487.05|1492.45|1486.55|5
1732205230000|2024-11-21 16:07:10|1492.45|1486.55|1492.45|1486.55|1492.95|1487.05|1492.45|1486.55|3
1732205240000|2024-11-21 16:07:20|1492.95|1487.05|1492.95|1487.05|1492.95|1487.05|1492.45|1486.55|3
1732205260000|2024-11-21 16:07:40|1493.95|1488.05|1492.95|1487.05|1493.95|1488.05|1492.45|1486.55|6
1732205270000|2024-11-21 16:07:50|1492.45|1486.55|1492.45|1486.55|1492.45|1486.55|1492.45|1486.55|1
1732205280000|2024-11-21 16:08:00|1491.45|1485.55|1490.45|1484.55|1491.45|1485.55|1490.45|1484.55|3
1732205290000|2024-11-21 16:08:10|1490.95|1485.05|1491.2|1485.3|1491.2|1485.3|1490.95|1485.05|2
1732205300000|2024-11-21 16:08:20|1490.95|1485.05|1491.45|1485.55|1491.8|1485.9|1490.95|1485.05|4
1732205320000|2024-11-21 16:08:40|1490.45|1484.55|1490.45|1484.55|1490.45|1484.55|1490.45|1484.55|1
1732205350000|2024-11-21 16:09:10|1490.95|1485.05|1489.45|1483.55|1490.95|1485.05|1489.45|1483.55|4
1732205360000|2024-11-21 16:09:20|1488.45|1482.55|1489.45|1483.55|1489.45|1483.55|1488.45|1482.55|3
1732205370000|2024-11-21 16:09:30|1488.45|1482.55|1488.95|1483.05|1488.95|1483.05|1488.45|1482.55|2
1732205380000|2024-11-21 16:09:40|1488.45|1482.55|1487.45|1481.55|1488.45|1482.55|1487.45|1481.55|3
1732205410000|2024-11-21 16:10:10|1486.45|1480.55|1485.45|1479.55|1486.45|1480.55|1485.45|1479.55|3
1732205420000|2024-11-21 16:10:20|1484.45|1478.55|1483.45|1477.55|1484.45|1478.55|1483.45|1477.55|3
1732205440000|2024-11-21 16:10:40|1483.95|1478.05|1484.45|1478.55|1484.95|1479.05|1483.95|1478.05|4
1732205450000|2024-11-21 16:10:50|1484.95|1479.05|1484.45|1478.55|1484.95|1479.05|1484.45|1478.55|2
1732205460000|2024-11-21 16:11:00|1484.95|1479.05|1484.95|1479.05|1486.45|1480.55|1484.95|1479.05|7
1732205470000|2024-11-21 16:11:10|1485.45|1479.55|1485.95|1480.05|1485.95|1480.05|1485.45|1479.55|5
1732205480000|2024-11-21 16:11:20|1485.45|1479.55|1484.45|1478.55|1485.95|1480.05|1484.45|1478.55|4
1732205490000|2024-11-21 16:11:30|1483.95|1478.05|1482.95|1477.05|1483.95|1478.05|1482.45|1476.55|7
1732205520000|2024-11-21 16:12:00|1483.45|1477.55|1483.45|1477.55|1483.45|1477.55|1482.95|1477.05|3
1732205530000|2024-11-21 16:12:10|1483.95|1478.05|1482.95|1477.05|1483.95|1478.05|1482.45|1476.55|5
1732205540000|2024-11-21 16:12:20|1483.45|1477.55|1482.95|1477.05|1483.45|1477.55|1482.95|1477.05|2
1732205550000|2024-11-21 16:12:30|1482.55|1476.65|1482.95|1477.05|1482.95|1477.05|1482.55|1476.65|2
1732205560000|2024-11-21 16:12:40|1483.2|1477.3|1483.95|1478.05|1483.95|1478.05|1482.95|1477.05|6
1732205570000|2024-11-21 16:12:50|1483.45|1477.55|1483.45|1477.55|1483.45|1477.55|1483.45|1477.55|1
1732205580000|2024-11-21 16:13:00|1482.95|1477.05|1481.45|1475.55|1482.95|1477.05|1481.45|1475.55|5
1732205590000|2024-11-21 16:13:10|1481.95|1476.05|1483.95|1478.05|1483.95|1478.05|1481.95|1476.05|13
1732205600000|2024-11-21 16:13:20|1484.45|1478.55|1485.45|1479.55|1485.45|1479.55|1484.45|1478.55|5
1732205610000|2024-11-21 16:13:30|1485.95|1480.05|1485.45|1479.55|1485.95|1480.05|1485.45|1479.55|4
1732205620000|2024-11-21 16:13:40|1485.95|1480.05|1486.45|1480.55|1486.95|1481.05|1485.95|1480.05|5
1732205630000|2024-11-21 16:13:50|1486.95|1481.05|1486.95|1481.05|1486.95|1481.05|1486.95|1481.05|1
1732205640000|2024-11-21 16:14:00|1486.45|1480.55|1486.95|1481.05|1486.95|1481.05|1486.45|1480.55|6
1732205650000|2024-11-21 16:14:10|1487.45|1481.55|1488.95|1483.05|1488.95|1483.05|1487.45|1481.55|3
1732205660000|2024-11-21 16:14:20|1488.84|1482.94|1489.41|1483.51|1490.27|1484.37|1488.82|1482.92|26
1732205670000|2024-11-21 16:14:30|1489.39|1483.49|1489.39|1483.49|1489.43|1483.53|1489.17|1483.27|25
1732205680000|2024-11-21 16:14:40|1489.4|1483.5|1490.4|1484.5|1490.54|1484.64|1489.4|1483.5|27
1732205690000|2024-11-21 16:14:50|1490.45|1484.55|1491.38|1485.48|1491.41|1485.51|1490.45|1484.55|25
1732205700000|2024-11-21 16:15:00|1491.4|1485.5|1492.6|1486.7|1492.6|1486.7|1490.5|1484.6|36
1732205710000|2024-11-21 16:15:10|1492.65|1486.75|1494.28|1488.38|1494.65|1488.75|1492.65|1486.75|37
1732205720000|2024-11-21 16:15:20|1494.15|1488.25|1494.16|1488.26|1494.45|1488.55|1493.85|1487.95|32
1732205730000|2024-11-21 16:15:30|1493.42|1487.52|1494.4|1488.5|1494.45|1488.55|1492.85|1486.95|28
1732205740000|2024-11-21 16:15:40|1494.42|1488.52|1494.44|1488.54|1494.45|1488.55|1494|1488.1|30
1732205750000|2024-11-21 16:15:50|1494.43|1488.53|1494.41|1488.51|1494.45|1488.55|1493.25|1487.35|30
1732205760000|2024-11-21 16:16:00|1494.4|1488.5|1494.44|1488.54|1494.45|1488.55|1494.25|1488.35|31
1732205770000|2024-11-21 16:16:10|1494.45|1488.55|1495.45|1489.55|1495.45|1489.55|1494.42|1488.52|27
1732205780000|2024-11-21 16:16:20|1494.95|1489.05|1494.45|1488.55|1495.45|1489.55|1494.4|1488.5|28
1732205790000|2024-11-21 16:16:30|1494.4|1488.5|1495.4|1489.5|1495.4|1489.5|1494.4|1488.5|24
1732205800000|2024-11-21 16:16:40|1495.15|1489.25|1494.4|1488.5|1495.4|1489.5|1494.2|1488.3|32
1732205810000|2024-11-21 16:16:50|1494.5|1488.6|1495.25|1489.35|1495.45|1489.55|1494.43|1488.53|22
1732205820000|2024-11-21 16:17:00|1495.3|1489.4|1494.5|1488.6|1495.47|1489.57|1494.4|1488.5|34
1732205830000|2024-11-21 16:17:10|1494.48|1488.58|1496.39|1490.49|1496.4|1490.5|1494.4|1488.5|33
1732205840000|2024-11-21 16:17:20|1496.35|1490.45|1495.52|1489.62|1496.4|1490.5|1495.47|1489.57|27
1732205850000|2024-11-21 16:17:30|1495.53|1489.63|1495.17|1489.27|1495.61|1489.71|1494.5|1488.6|27
1732205860000|2024-11-21 16:17:40|1495.12|1489.22|1495.25|1489.35|1495.34|1489.44|1494.55|1488.65|32
1732205870000|2024-11-21 16:17:50|1495.07|1489.17|1494.43|1488.53|1495.4|1489.5|1494.4|1488.5|30
1732205880000|2024-11-21 16:18:00|1494.25|1488.35|1493.1|1487.2|1494.45|1488.55|1492.95|1487.05|32
1732205890000|2024-11-21 16:18:10|1493.05|1487.15|1494.27|1488.37|1494.27|1488.37|1493.05|1487.15|35
1732205900000|2024-11-21 16:18:20|1494.35|1488.45|1494.05|1488.15|1495.12|1489.22|1494.05|1488.15|33
1732205910000|2024-11-21 16:18:30|1494.15|1488.25|1493.39|1487.49|1494.45|1488.55|1493.2|1487.3|26
1732205920000|2024-11-21 16:18:40|1493.38|1487.48|1493.2|1487.3|1493.38|1487.48|1492.3|1486.4|31
1732205930000|2024-11-21 16:18:50|1493.3|1487.4|1492.43|1486.53|1493.3|1487.4|1492.3|1486.4|28
1732205940000|2024-11-21 16:19:00|1492.42|1486.52|1491.43|1485.53|1492.45|1486.55|1491.39|1485.49|28
1732205950000|2024-11-21 16:19:10|1491.7|1485.8|1492.95|1487.05|1492.95|1487.05|1491.1|1485.2|34
1732205960000|2024-11-21 16:19:20|1492.8|1486.9|1493.35|1487.45|1493.35|1487.45|1492.35|1486.45|33
1732205970000|2024-11-21 16:19:30|1493.6|1487.7|1494.75|1488.85|1494.8|1488.9|1493.6|1487.7|29
1732205980000|2024-11-21 16:19:40|1494.57|1488.67|1495.34|1489.44|1495.4|1489.5|1494.53|1488.63|37
1732205990000|2024-11-21 16:19:50|1495.29|1489.39|1494.43|1488.53|1495.29|1489.39|1494.25|1488.35|24
1732206000000|2024-11-21 16:20:00|1494.42|1488.52|1495.55|1489.65|1495.55|1489.65|1494.4|1488.5|19
1732206010000|2024-11-21 16:20:10|1495.65|1489.75|1495.27|1489.37|1496.4|1490.5|1495.15|1489.25|30
1732206020000|2024-11-21 16:20:20|1495.36|1489.46|1494.39|1488.49|1495.43|1489.53|1494.39|1488.49|29
1732206030000|2024-11-21 16:20:30|1494.37|1488.47|1494.53|1488.63|1494.53|1488.63|1494.35|1488.45|33
1732206040000|2024-11-21 16:20:40|1495.2|1489.3|1495.41|1489.51|1495.45|1489.55|1495.13|1489.23|24
1732206050000|2024-11-21 16:20:50|1495.38|1489.48|1494.39|1488.49|1495.38|1489.48|1494.34|1488.44|26
1732206060000|2024-11-21 16:21:00|1494.41|1488.51|1495.9|1490|1495.9|1490|1494.37|1488.47|21
1732206070000|2024-11-21 16:21:10|1495.85|1489.95|1495.58|1489.68|1496.12|1490.22|1495.25|1489.35|23
1732206080000|2024-11-21 16:21:20|1495.53|1489.63|1495.4|1489.5|1496.45|1490.55|1495.4|1489.5|37
1732206090000|2024-11-21 16:21:30|1495.43|1489.53|1494.44|1488.54|1495.43|1489.53|1494.36|1488.46|26
1732206100000|2024-11-21 16:21:40|1494.48|1488.58|1495.4|1489.5|1495.4|1489.5|1494.2|1488.3|36
1732206110000|2024-11-21 16:21:50|1495.24|1489.34|1495.38|1489.48|1495.38|1489.48|1494.39|1488.49|23
1732206120000|2024-11-21 16:22:00|1495.4|1489.5|1496.05|1490.15|1497.4|1491.5|1495.24|1489.34|30
1732206130000|2024-11-21 16:22:10|1496.4|1490.5|1494.2|1488.3|1496.4|1490.5|1493.2|1487.3|31
1732206140000|2024-11-21 16:22:20|1494.35|1488.45|1494.4|1488.5|1494.45|1488.55|1494.35|1488.45|27
1732206150000|2024-11-21 16:22:30|1494.35|1488.45|1494.36|1488.46|1494.4|1488.5|1493.9|1488|24
1732206160000|2024-11-21 16:22:40|1494.34|1488.44|1493.34|1487.44|1494.4|1488.5|1493.25|1487.35|31
1732206170000|2024-11-21 16:22:50|1493.29|1487.39|1493.9|1488|1494.12|1488.22|1493.29|1487.39|18
1732206180000|2024-11-21 16:23:00|1493.75|1487.85|1495.27|1489.37|1495.34|1489.44|1493.75|1487.85|31
1732206190000|2024-11-21 16:23:10|1495.4|1489.5|1495.42|1489.52|1496.27|1490.37|1495.3|1489.4|29
1732206200000|2024-11-21 16:23:20|1495.37|1489.47|1495.4|1489.5|1495.7|1489.8|1495.25|1489.35|22
1732206210000|2024-11-21 16:23:30|1495.43|1489.53|1496.36|1490.46|1496.39|1490.49|1495.3|1489.4|22
1732206220000|2024-11-21 16:23:40|1496.34|1490.44|1495.39|1489.49|1496.34|1490.44|1495.25|1489.35|23
1732206230000|2024-11-21 16:23:50|1495.4|1489.5|1496.4|1490.5|1496.4|1490.5|1495.39|1489.49|23
1732206240000|2024-11-21 16:24:00|1496.34|1490.44|1496.42|1490.52|1496.48|1490.58|1495.53|1489.63|23
1732206250000|2024-11-21 16:24:10|1496.41|1490.51|1496.41|1490.51|1497.36|1491.46|1496.41|1490.51|27
1732206260000|2024-11-21 16:24:20|1496.4|1490.5|1497.34|1491.44|1497.45|1491.55|1496.4|1490.5|29
1732206270000|2024-11-21 16:24:30|1497.05|1491.15|1496.95|1491.05|1497.51|1491.61|1496.95|1491.05|25
1732206280000|2024-11-21 16:24:40|1496.5|1490.6|1497.35|1491.45|1497.9|1492|1496.43|1490.53|29
1732206290000|2024-11-21 16:24:50|1497.4|1491.5|1497.41|1491.51|1497.8|1491.9|1497.35|1491.45|18
1732206300000|2024-11-21 16:25:00|1497.43|1491.53|1498.32|1492.42|1498.32|1492.42|1497.3|1491.4|18
1732206310000|2024-11-21 16:25:10|1498.39|1492.49|1497.45|1491.55|1498.45|1492.55|1497.35|1491.45|33
1732206320000|2024-11-21 16:25:20|1498.1|1492.2|1499.18|1493.28|1499.41|1493.51|1498|1492.1|19
1732206330000|2024-11-21 16:25:30|1498.45|1492.55|1498.37|1492.47|1498.45|1492.55|1497.48|1491.58|30
1732206340000|2024-11-21 16:25:40|1498.35|1492.45|1499.32|1493.42|1499.32|1493.42|1497.58|1491.68|33
1732206350000|2024-11-21 16:25:50|1499.25|1493.35|1499.39|1493.49|1499.43|1493.53|1499|1493.1|20
1732206360000|2024-11-21 16:26:00|1499.36|1493.46|1499.48|1493.58|1499.48|1493.58|1499.36|1493.46|23
1732206370000|2024-11-21 16:26:10|1499.45|1493.55|1499.41|1493.51|1499.5|1493.6|1499.15|1493.25|28
1732206380000|2024-11-21 16:26:20|1499.39|1493.49|1500.32|1494.42|1500.32|1494.42|1499.28|1493.38|37
1732206390000|2024-11-21 16:26:30|1500.3|1494.4|1501.25|1495.35|1501.35|1495.45|1500.2|1494.3|20
1732206400000|2024-11-21 16:26:40|1500.49|1494.59|1500.43|1494.53|1500.6|1494.7|1500.39|1494.49|25
1732206410000|2024-11-21 16:26:50|1501.12|1495.22|1500.48|1494.58|1501.12|1495.22|1500.4|1494.5|21
1732206420000|2024-11-21 16:27:00|1500.5|1494.6|1500.43|1494.53|1501.21|1495.31|1500.42|1494.52|31
1732206430000|2024-11-21 16:27:10|1500.45|1494.55|1500.35|1494.45|1500.45|1494.55|1500.3|1494.4|24
1732206440000|2024-11-21 16:27:20|1500.29|1494.39|1500.48|1494.58|1500.55|1494.65|1500.29|1494.39|27
1732206450000|2024-11-21 16:27:30|1500.45|1494.55|1500.48|1494.58|1500.56|1494.66|1500.45|1494.55|17
1732206460000|2024-11-21 16:27:40|1500.45|1494.55|1499.43|1493.53|1500.45|1494.55|1499.25|1493.35|28
1732206470000|2024-11-21 16:27:50|1499.48|1493.58|1499.49|1493.59|1499.95|1494.05|1499.48|1493.58|28
1732206480000|2024-11-21 16:28:00|1499.61|1493.71|1500|1494.1|1500.36|1494.46|1499.44|1493.54|22
1732206490000|2024-11-21 16:28:10|1499.77|1493.87|1500.56|1494.66|1500.61|1494.71|1499.7|1493.8|27
1732206500000|2024-11-21 16:28:20|1500.53|1494.63|1500.56|1494.66|1500.65|1494.75|1500.49|1494.59|23
1732206510000|2024-11-21 16:28:30|1500.53|1494.63|1501.35|1495.45|1501.45|1495.55|1500.53|1494.63|33
1732206520000|2024-11-21 16:28:40|1501.38|1495.48|1501.4|1495.5|1501.41|1495.51|1501.15|1495.25|23
1732206530000|2024-11-21 16:28:50|1501.41|1495.51|1500.56|1494.66|1501.45|1495.55|1500.53|1494.63|27
1732206540000|2024-11-21 16:29:00|1501.27|1495.37|1501.42|1495.52|1501.45|1495.55|1501|1495.1|31
1732206550000|2024-11-21 16:29:10|1501.43|1495.53|1501.5|1495.6|1501.8|1495.9|1501.35|1495.45|26
1732206560000|2024-11-21 16:29:20|1501.45|1495.55|1501.5|1495.6|1502.41|1496.51|1501.45|1495.55|29
1732206570000|2024-11-21 16:29:30|1501.45|1495.55|1501.45|1495.55|1501.8|1495.9|1501.3|1495.4|24
1732206580000|2024-11-21 16:29:40|1501.4|1495.5|1500.45|1494.55|1501.45|1495.55|1500.3|1494.4|28
1732206590000|2024-11-21 16:29:50|1500.43|1494.53|1500.35|1494.45|1500.43|1494.53|1500.05|1494.15|28
1732206600000|2024-11-21 16:30:00|1500.4|1494.5|1500.2|1494.3|1500.55|1494.65|1499.5|1493.6|32
1732206610000|2024-11-21 16:30:10|1500.4|1494.5|1498.25|1492.35|1500.45|1494.55|1498.2|1492.3|35
1732206620000|2024-11-21 16:30:20|1498.5|1492.6|1498.39|1492.49|1499.35|1493.45|1498.2|1492.3|31
1732206630000|2024-11-21 16:30:30|1498.25|1492.35|1497.3|1491.4|1498.34|1492.44|1497.25|1491.35|30
1732206640000|2024-11-21 16:30:40|1497.42|1491.52|1497.27|1491.37|1497.42|1491.52|1496.5|1490.6|34
1732206650000|2024-11-21 16:30:50|1497.33|1491.43|1495.29|1489.39|1497.33|1491.43|1495|1489.1|33
1732206660000|2024-11-21 16:31:00|1495.28|1489.38|1494.43|1488.53|1495.28|1489.38|1493.45|1487.55|29
1732206670000|2024-11-21 16:31:10|1494.45|1488.55|1495.5|1489.6|1495.5|1489.6|1494.33|1488.43|28
1732206680000|2024-11-21 16:31:20|1495.48|1489.58|1495.55|1489.65|1496.6|1490.7|1494.45|1488.55|34
1732206690000|2024-11-21 16:31:30|1495.48|1489.58|1495.41|1489.51|1496.14|1490.24|1494.48|1488.58|31
1732206700000|2024-11-21 16:31:40|1495.36|1489.46|1495.51|1489.61|1495.65|1489.75|1495.36|1489.46|26
1732206710000|2024-11-21 16:31:50|1495.58|1489.68|1495.57|1489.67|1495.58|1489.68|1495.45|1489.55|24
1732206720000|2024-11-21 16:32:00|1495.48|1489.58|1496.64|1490.74|1496.7|1490.8|1495.45|1489.55|28
1732206730000|2024-11-21 16:32:10|1496.76|1490.86|1495.8|1489.9|1497.45|1491.55|1495.75|1489.85|30
1732206740000|2024-11-21 16:32:20|1495.6|1489.7|1497.08|1491.18|1497.08|1491.18|1495.25|1489.35|33
1732206750000|2024-11-21 16:32:30|1497.45|1491.55|1498.15|1492.25|1498.15|1492.25|1497.25|1491.35|34
1732206760000|2024-11-21 16:32:40|1498.34|1492.44|1498.3|1492.4|1499.29|1493.39|1498.1|1492.2|32
1732206770000|2024-11-21 16:32:50|1498.39|1492.49|1498.2|1492.3|1499.1|1493.2|1497.6|1491.7|34
1732206780000|2024-11-21 16:33:00|1498.39|1492.49|1498.4|1492.5|1498.45|1492.55|1497.9|1492|29
1732206790000|2024-11-21 16:33:10|1498.35|1492.45|1498.4|1492.5|1498.45|1492.55|1498.15|1492.25|29
1732206800000|2024-11-21 16:33:20|1498.43|1492.53|1497.75|1491.85|1499.29|1493.39|1497.75|1491.85|23
1732206810000|2024-11-21 16:33:30|1497.85|1491.95|1498.5|1492.6|1498.7|1492.8|1497.85|1491.95|27
1732206820000|2024-11-21 16:33:40|1498.9|1493|1499.45|1493.55|1500.32|1494.42|1498.9|1493|30
1732206830000|2024-11-21 16:33:50|1500.32|1494.42|1500.05|1494.15|1500.45|1494.55|1500|1494.1|31
1732206840000|2024-11-21 16:34:00|1500|1494.1|1499.75|1493.85|1500.45|1494.55|1499.6|1493.7|32
1732206850000|2024-11-21 16:34:10|1499.6|1493.7|1499.65|1493.75|1500.29|1494.39|1499.45|1493.55|35
1732206860000|2024-11-21 16:34:20|1499.84|1493.94|1499.8|1493.9|1500.45|1494.55|1499.8|1493.9|28
1732206870000|2024-11-21 16:34:30|1499.7|1493.8|1500.62|1494.72|1501.4|1495.5|1499.25|1493.35|33
1732206880000|2024-11-21 16:34:40|1501.4|1495.5|1501|1495.1|1501.45|1495.55|1500.57|1494.67|29
1732206890000|2024-11-21 16:34:50|1501.29|1495.39|1500.72|1494.82|1501.3|1495.4|1500.55|1494.65|29
1732206900000|2024-11-21 16:35:00|1500.85|1494.95|1499.4|1493.5|1500.85|1494.95|1499.25|1493.35|34
1732206910000|2024-11-21 16:35:10|1498.6|1492.7|1497.1|1491.2|1498.85|1492.95|1497.1|1491.2|35
1732206920000|2024-11-21 16:35:20|1497.35|1491.45|1497.3|1491.4|1497.45|1491.55|1496.49|1490.59|35
1732206930000|2024-11-21 16:35:30|1497.35|1491.45|1497.31|1491.41|1497.4|1491.5|1496.65|1490.75|30
1732206940000|2024-11-21 16:35:40|1497.35|1491.45|1497.45|1491.55|1497.5|1491.6|1496.74|1490.84|33
1732206950000|2024-11-21 16:35:50|1497.44|1491.54|1496.58|1490.68|1497.8|1491.9|1496.55|1490.65|35
1732206960000|2024-11-21 16:36:00|1496.6|1490.7|1496|1490.1|1496.8|1490.9|1495.56|1489.66|35
1732206970000|2024-11-21 16:36:10|1495.63|1489.73|1494.25|1488.35|1495.68|1489.78|1494.2|1488.3|26
1732206980000|2024-11-21 16:36:20|1494.45|1488.55|1496.35|1490.45|1496.6|1490.7|1494.45|1488.55|27
1732206990000|2024-11-21 16:36:30|1496.25|1490.35|1495.62|1489.72|1496.6|1490.7|1495.6|1489.7|36
1732207000000|2024-11-21 16:36:40|1495.55|1489.65|1496.41|1490.51|1496.43|1490.53|1495.51|1489.61|27
1732207010000|2024-11-21 16:36:50|1496.42|1490.52|1496.3|1490.4|1496.45|1490.55|1496.3|1490.4|28
1732207020000|2024-11-21 16:37:00|1496.29|1490.39|1496.41|1490.51|1496.45|1490.55|1495.8|1489.9|32
1732207030000|2024-11-21 16:37:10|1496.42|1490.52|1496.35|1490.45|1496.45|1490.55|1495.95|1490.05|28
1732207040000|2024-11-21 16:37:20|1496.23|1490.33|1498.15|1492.25|1498.15|1492.25|1495.55|1489.65|32
1732207050000|2024-11-21 16:37:30|1498.1|1492.2|1498.3|1492.4|1498.4|1492.5|1497.43|1491.53|31
1732207060000|2024-11-21 16:37:40|1498.25|1492.35|1497.88|1491.98|1498.4|1492.5|1497.35|1491.45|30
1732207070000|2024-11-21 16:37:50|1497.53|1491.63|1497.39|1491.49|1497.65|1491.75|1497.15|1491.25|23
1732207080000|2024-11-21 16:38:00|1497.32|1491.42|1497.15|1491.25|1497.35|1491.45|1496.8|1490.9|26
1732207090000|2024-11-21 16:38:10|1496.55|1490.65|1496.39|1490.49|1496.55|1490.65|1495.8|1489.9|29
1732207100000|2024-11-21 16:38:20|1496.3|1490.4|1496.3|1490.4|1496.41|1490.51|1496.09|1490.19|13
1732207110000|2024-11-21 16:38:30|1496.42|1490.52|1496.45|1490.55|1496.6|1490.7|1496.2|1490.3|16
1732207120000|2024-11-21 16:38:40|1496.09|1490.19|1496.34|1490.44|1496.36|1490.46|1495.58|1489.68|17
1732207130000|2024-11-21 16:38:50|1496.4|1490.5|1496.4|1490.5|1496.45|1490.55|1496.3|1490.4|12
1732207140000|2024-11-21 16:39:00|1496.41|1490.51|1496.45|1490.55|1496.45|1490.55|1495.95|1490.05|15
1732207150000|2024-11-21 16:39:10|1496.34|1490.44|1496.4|1490.5|1496.45|1490.55|1496.34|1490.44|5
1732207160000|2024-11-21 16:39:20|1496.45|1490.55|1495.55|1489.65|1496.45|1490.55|1495.55|1489.65|18
1732207170000|2024-11-21 16:39:30|1495.6|1489.7|1495.39|1489.49|1495.6|1489.7|1495.05|1489.15|16
1732207180000|2024-11-21 16:39:40|1495.32|1489.42|1495.45|1489.55|1495.45|1489.55|1495.28|1489.38|12
1732207190000|2024-11-21 16:39:50|1495.35|1489.45|1494.55|1488.65|1495.35|1489.45|1494.51|1488.61|13
1732207200000|2024-11-21 16:40:00|1494.52|1488.62|1493.35|1487.45|1494.56|1488.66|1493|1487.1|29
1732207210000|2024-11-21 16:40:10|1493.3|1487.4|1492.28|1486.38|1493.47|1487.57|1492.1|1486.2|30
1732207220000|2024-11-21 16:40:20|1492.4|1486.5|1494.39|1488.49|1494.39|1488.49|1492.3|1486.4|23
1732207230000|2024-11-21 16:40:30|1494.4|1488.5|1493.4|1487.5|1494.4|1488.5|1492.59|1486.69|28
1732207240000|2024-11-21 16:40:40|1493.2|1487.3|1493.59|1487.69|1494.5|1488.6|1493|1487.1|32
1732207250000|2024-11-21 16:40:50|1493.57|1487.67|1494.3|1488.4|1494.35|1488.45|1493.15|1487.25|22
1732207260000|2024-11-21 16:41:00|1493.8|1487.9|1492.45|1486.55|1493.8|1487.9|1492.45|1486.55|31
1732207270000|2024-11-21 16:41:10|1492.3|1486.4|1491.15|1485.25|1492.61|1486.71|1491.1|1485.2|37
1732207280000|2024-11-21 16:41:20|1491.34|1485.44|1492.35|1486.45|1492.4|1486.5|1490.43|1484.53|29
1732207290000|2024-11-21 16:41:30|1492.22|1486.32|1492.04|1486.14|1492.38|1486.48|1491.3|1485.4|26
1732207300000|2024-11-21 16:41:40|1491.43|1485.53|1494.41|1488.51|1494.41|1488.51|1491.42|1485.52|33
1732207310000|2024-11-21 16:41:50|1494.38|1488.48|1493.5|1487.6|1494.45|1488.55|1493.3|1487.4|28
1732207320000|2024-11-21 16:42:00|1493.55|1487.65|1493.45|1487.55|1494.4|1488.5|1493.35|1487.45|36
1732207330000|2024-11-21 16:42:10|1493.53|1487.63|1493.34|1487.44|1493.53|1487.63|1493.05|1487.15|32
1732207340000|2024-11-21 16:42:20|1493.29|1487.39|1493.5|1487.6|1494.3|1488.4|1492.56|1486.66|34
1732207350000|2024-11-21 16:42:30|1493.49|1487.59|1493.8|1487.9|1494.6|1488.7|1493.45|1487.55|32
1732207360000|2024-11-21 16:42:40|1493.75|1487.85|1493.68|1487.78|1494.34|1488.44|1493.4|1487.5|30
1732207370000|2024-11-21 16:42:50|1494.3|1488.4|1493.4|1487.5|1494.3|1488.4|1492.9|1487|30
1732207380000|2024-11-21 16:43:00|1493.45|1487.55|1493.41|1487.51|1493.45|1487.55|1493.29|1487.39|21
1732207390000|2024-11-21 16:43:10|1493.38|1487.48|1494.41|1488.51|1494.45|1488.55|1493.38|1487.48|25
1732207400000|2024-11-21 16:43:20|1494.4|1488.5|1494.35|1488.45|1494.45|1488.55|1493.9|1488|31
1732207410000|2024-11-21 16:43:30|1494.4|1488.5|1495.35|1489.45|1495.4|1489.5|1494.15|1488.25|21
1732207420000|2024-11-21 16:43:40|1495.4|1489.5|1495.41|1489.51|1495.45|1489.55|1495.1|1489.2|15
1732207430000|2024-11-21 16:43:50|1495.48|1489.58|1495.45|1489.55|1495.85|1489.95|1495.43|1489.53|31
1732207440000|2024-11-21 16:44:00|1495.41|1489.51|1495.45|1489.55|1495.45|1489.55|1494.9|1489|23
1732207450000|2024-11-21 16:44:10|1495.5|1489.6|1495.51|1489.61|1496.45|1490.55|1495.45|1489.55|29
1732207460000|2024-11-21 16:44:20|1495.6|1489.7|1496.45|1490.55|1496.45|1490.55|1495.2|1489.3|30
1732207470000|2024-11-21 16:44:30|1496.29|1490.39|1496.46|1490.56|1496.55|1490.65|1496.05|1490.15|29
1732207480000|2024-11-21 16:44:40|1496.49|1490.59|1496.65|1490.75|1496.75|1490.85|1496.41|1490.51|27
1732207490000|2024-11-21 16:44:50|1496.45|1490.55|1496.15|1490.25|1496.6|1490.7|1496.15|1490.25|28
1732207500000|2024-11-21 16:45:00|1496.1|1490.2|1494.95|1489.05|1496.31|1490.41|1494.95|1489.05|36
1732207510000|2024-11-21 16:45:10|1495.3|1489.4|1494.4|1488.5|1495.8|1489.9|1494.4|1488.5|34
1732207520000|2024-11-21 16:45:20|1494.45|1488.55|1495.3|1489.4|1495.45|1489.55|1494.25|1488.35|20
1732207530000|2024-11-21 16:45:30|1495.35|1489.45|1494.3|1488.4|1495.35|1489.45|1494.05|1488.15|30
1732207540000|2024-11-21 16:45:40|1494.7|1488.8|1493.25|1487.35|1495.35|1489.45|1493.25|1487.35|34
1732207550000|2024-11-21 16:45:50|1493.43|1487.53|1493.73|1487.83|1494.4|1488.5|1493.38|1487.48|31
1732207560000|2024-11-21 16:46:00|1493.55|1487.65|1493|1487.1|1494.1|1488.2|1492.5|1486.6|38
1732207570000|2024-11-21 16:46:10|1493.05|1487.15|1492.6|1486.7|1493.25|1487.35|1492|1486.1|36
1732207580000|2024-11-21 16:46:20|1492.55|1486.65|1491.36|1485.46|1492.55|1486.65|1490.8|1484.9|34
1732207590000|2024-11-21 16:46:30|1491.4|1485.5|1492.05|1486.15|1492.35|1486.45|1491.29|1485.39|31
1732207600000|2024-11-21 16:46:40|1492.1|1486.2|1489.39|1483.49|1492.4|1486.5|1489.32|1483.42|33
1732207610000|2024-11-21 16:46:50|1489.41|1483.51|1490.45|1484.55|1490.45|1484.55|1489.38|1483.48|28
1732207620000|2024-11-21 16:47:00|1490.41|1484.51|1490.68|1484.78|1491.41|1485.51|1490.4|1484.5|35
1732207630000|2024-11-21 16:47:10|1491.35|1485.45|1490.35|1484.45|1491.4|1485.5|1490.21|1484.31|28
1732207640000|2024-11-21 16:47:20|1490.3|1484.4|1489.22|1483.32|1490.3|1484.4|1489.05|1483.15|29
1732207650000|2024-11-21 16:47:30|1489.25|1483.35|1488.85|1482.95|1489.3|1483.4|1488.05|1482.15|28
1732207660000|2024-11-21 16:47:40|1489.13|1483.23|1488.35|1482.45|1489.35|1483.45|1488|1482.1|34
1732207670000|2024-11-21 16:47:50|1488.4|1482.5|1488.3|1482.4|1488.45|1482.55|1488|1482.1|26
1732207680000|2024-11-21 16:48:00|1488.38|1482.48|1487.22|1481.32|1488.55|1482.65|1487|1481.1|30
1732207690000|2024-11-21 16:48:10|1487.32|1481.42|1486.4|1480.5|1487.39|1481.49|1486.25|1480.35|29
1732207700000|2024-11-21 16:48:20|1486.41|1480.51|1486.4|1480.5|1486.45|1480.55|1486.25|1480.35|24
1732207710000|2024-11-21 16:48:30|1486.41|1480.51|1487.04|1481.14|1488|1482.1|1486.4|1480.5|24
1732207720000|2024-11-21 16:48:40|1487.1|1481.2|1487.13|1481.23|1487.25|1481.35|1486.15|1480.25|32
1732207730000|2024-11-21 16:48:50|1487.2|1481.3|1486.45|1480.55|1487.3|1481.4|1486.45|1480.55|28
1732207740000|2024-11-21 16:49:00|1486.43|1480.53|1487.45|1481.55|1487.45|1481.55|1486.35|1480.45|29
1732207750000|2024-11-21 16:49:10|1487.55|1481.65|1490.2|1484.3|1490.45|1484.55|1487.55|1481.65|33
1732207760000|2024-11-21 16:49:20|1490.25|1484.35|1488.4|1482.5|1490.45|1484.55|1488.25|1482.35|24
1732207770000|2024-11-21 16:49:30|1488.35|1482.45|1487.85|1481.95|1488.45|1482.55|1487.45|1481.55|32
1732207780000|2024-11-21 16:49:40|1487.95|1482.05|1488.36|1482.46|1488.36|1482.46|1487.5|1481.6|22
1732207790000|2024-11-21 16:49:50|1488.41|1482.51|1489.38|1483.48|1489.41|1483.51|1488.41|1482.51|16
1732207800000|2024-11-21 16:50:00|1489.4|1483.5|1490.41|1484.51|1490.41|1484.51|1488.45|1482.55|37
1732207810000|2024-11-21 16:50:10|1490.38|1484.48|1490.45|1484.55|1491.45|1485.55|1490.35|1484.45|29
1732207820000|2024-11-21 16:50:20|1490.44|1484.54|1491.4|1485.5|1491.9|1486|1490.43|1484.53|20
1732207830000|2024-11-21 16:50:30|1491|1485.1|1491.9|1486|1492.15|1486.25|1491|1485.1|28
1732207840000|2024-11-21 16:50:40|1491.95|1486.05|1491.47|1485.57|1491.95|1486.05|1491.1|1485.2|33
1732207850000|2024-11-21 16:50:50|1491.5|1485.6|1492.35|1486.45|1492.43|1486.53|1491.5|1485.6|27
1732207860000|2024-11-21 16:51:00|1492.4|1486.5|1493.95|1488.05|1494.45|1488.55|1492.3|1486.4|29
1732207870000|2024-11-21 16:51:10|1494.05|1488.15|1495.4|1489.5|1495.7|1489.8|1494.05|1488.15|26
1732207880000|2024-11-21 16:51:20|1495.35|1489.45|1495.4|1489.5|1496.05|1490.15|1495.29|1489.39|31
1732207890000|2024-11-21 16:51:30|1495.45|1489.55|1495.35|1489.45|1496.15|1490.25|1495.07|1489.17|27
1732207900000|2024-11-21 16:51:40|1495.3|1489.4|1496.29|1490.39|1496.35|1490.45|1495.2|1489.3|31
1732207910000|2024-11-21 16:51:50|1496.34|1490.44|1496.45|1490.55|1496.45|1490.55|1495.62|1489.72|30
1732207920000|2024-11-21 16:52:00|1496.4|1490.5|1494.4|1488.5|1496.4|1490.5|1493.7|1487.8|36
1732207930000|2024-11-21 16:52:10|1494.39|1488.49|1495.34|1489.44|1495.34|1489.44|1494.25|1488.35|28
1732207940000|2024-11-21 16:52:20|1495.29|1489.39|1495.41|1489.51|1495.6|1489.7|1495.19|1489.29|29
1732207950000|2024-11-21 16:52:30|1495.25|1489.35|1494.34|1488.44|1495.45|1489.55|1494.25|1488.35|27
1732207960000|2024-11-21 16:52:40|1494.29|1488.39|1494.4|1488.5|1494.4|1488.5|1493.54|1487.64|25
1732207970000|2024-11-21 16:52:50|1494.27|1488.37|1494.7|1488.8|1494.7|1488.8|1493|1487.1|30
1732207980000|2024-11-21 16:53:00|1494.45|1488.55|1493.4|1487.5|1494.45|1488.55|1493.1|1487.2|28
1732207990000|2024-11-21 16:53:10|1493.15|1487.25|1492.2|1486.3|1493.8|1487.9|1491.5|1485.6|36
1732208000000|2024-11-21 16:53:20|1492.25|1486.35|1492.61|1486.71|1493.2|1487.3|1492|1486.1|30
1732208010000|2024-11-21 16:53:30|1492.55|1486.65|1491.4|1485.5|1492.55|1486.65|1491.2|1485.3|32
1732208020000|2024-11-21 16:53:40|1491.35|1485.45|1492.29|1486.39|1492.29|1486.39|1491.35|1485.45|27
1732208030000|2024-11-21 16:53:50|1492.34|1486.44|1491.38|1485.48|1492.34|1486.44|1491.1|1485.2|20
1732208040000|2024-11-21 16:54:00|1491.39|1485.49|1491|1485.1|1491.45|1485.55|1490.9|1485|34
1732208050000|2024-11-21 16:54:10|1491.4|1485.5|1491.4|1485.5|1491.45|1485.55|1491.2|1485.3|26
1732208060000|2024-11-21 16:54:20|1491.39|1485.49|1491.7|1485.8|1492.36|1486.46|1491.39|1485.49|30
1732208070000|2024-11-21 16:54:30|1491.6|1485.7|1491.85|1485.95|1492.4|1486.5|1491.55|1485.65|33
1732208080000|2024-11-21 16:54:40|1491.65|1485.75|1492.4|1486.5|1492.41|1486.51|1491.65|1485.75|28
1732208090000|2024-11-21 16:54:50|1492.45|1486.55|1491.35|1485.45|1492.45|1486.55|1490.9|1485|29
1732208100000|2024-11-21 16:55:00|1491.36|1485.46|1491.45|1485.55|1491.5|1485.6|1491.2|1485.3|27
1732208110000|2024-11-21 16:55:10|1491.4|1485.5|1489.73|1483.83|1491.4|1485.5|1489.73|1483.83|34
1732208120000|2024-11-21 16:55:20|1489.41|1483.51|1488.58|1482.68|1489.45|1483.55|1488.53|1482.63|32
1732208130000|2024-11-21 16:55:30|1488.59|1482.69|1488.43|1482.53|1488.63|1482.73|1488.39|1482.49|31
1732208140000|2024-11-21 16:55:40|1488.41|1482.51|1488.43|1482.53|1488.5|1482.6|1488.39|1482.49|29
1732208150000|2024-11-21 16:55:50|1488.41|1482.51|1488.41|1482.51|1488.5|1482.6|1488.39|1482.49|18
1732208160000|2024-11-21 16:56:00|1488.45|1482.55|1489.34|1483.44|1489.36|1483.46|1488.41|1482.51|22
1732208170000|2024-11-21 16:56:10|1489.45|1483.55|1489.5|1483.6|1489.9|1484|1489.2|1483.3|27
1732208180000|2024-11-21 16:56:20|1489.43|1483.53|1490.2|1484.3|1490.2|1484.3|1489.39|1483.49|29
1732208190000|2024-11-21 16:56:30|1490.25|1484.35|1490.7|1484.8|1491.1|1485.2|1490.2|1484.3|25
1732208200000|2024-11-21 16:56:40|1490.55|1484.65|1491.3|1485.4|1491.45|1485.55|1490.54|1484.64|24
1732208210000|2024-11-21 16:56:50|1491.35|1485.45|1490.34|1484.44|1491.35|1485.45|1490.2|1484.3|35
1732208220000|2024-11-21 16:57:00|1490.4|1484.5|1489.9|1484|1490.45|1484.55|1488.95|1483.05|30
1732208230000|2024-11-21 16:57:10|1490.05|1484.15|1490.44|1484.54|1491|1485.1|1490.05|1484.15|34
1732208240000|2024-11-21 16:57:20|1490.46|1484.56|1489.36|1483.46|1490.46|1484.56|1489.3|1483.4|33
1732208250000|2024-11-21 16:57:30|1489.4|1483.5|1489.36|1483.46|1489.45|1483.55|1489.29|1483.39|28
1732208260000|2024-11-21 16:57:40|1489.4|1483.5|1490.38|1484.48|1490.39|1484.49|1489.36|1483.46|27
1732208270000|2024-11-21 16:57:50|1490.4|1484.5|1491.15|1485.25|1491.15|1485.25|1490.38|1484.48|25
1732208280000|2024-11-21 16:58:00|1491.45|1485.55|1492.03|1486.13|1492.03|1486.13|1490.68|1484.78|29
1732208290000|2024-11-21 16:58:10|1492.2|1486.3|1492.48|1486.58|1492.5|1486.6|1491.6|1485.7|35
1732208300000|2024-11-21 16:58:20|1492|1486.1|1490.39|1484.49|1492.39|1486.49|1490|1484.1|33
1732208310000|2024-11-21 16:58:30|1490.4|1484.5|1491.51|1485.61|1491.51|1485.61|1490.35|1484.45|33
1732208320000|2024-11-21 16:58:40|1491.3|1485.4|1492.05|1486.15|1492.05|1486.15|1491.25|1485.35|34
1732208330000|2024-11-21 16:58:50|1492.2|1486.3|1492.4|1486.5|1492.45|1486.55|1492.1|1486.2|25
1732208340000|2024-11-21 16:59:00|1492.45|1486.55|1492.29|1486.39|1492.45|1486.55|1492.05|1486.15|32
1732208350000|2024-11-21 16:59:10|1492.41|1486.51|1492.35|1486.45|1492.45|1486.55|1492.15|1486.25|30
1732208360000|2024-11-21 16:59:20|1492.4|1486.5|1491.75|1485.85|1492.42|1486.52|1491.45|1485.55|31
1732208370000|2024-11-21 16:59:30|1491.6|1485.7|1491.55|1485.65|1492|1486.1|1491.2|1485.3|31
1732208380000|2024-11-21 16:59:40|1492|1486.1|1491.1|1485.2|1492.05|1486.15|1491.1|1485.2|34
1732208390000|2024-11-21 16:59:50|1491.4|1485.5|1491.36|1485.46|1491.4|1485.5|1490.25|1484.35|19
1732208400000|2024-11-21 17:00:00|1491.4|1485.5|1490.05|1484.15|1491.4|1485.5|1490|1484.1|36
1732208410000|2024-11-21 17:00:10|1490.19|1484.29|1489.47|1483.57|1490.19|1484.29|1489.44|1483.54|32
1732208420000|2024-11-21 17:00:20|1489.51|1483.61|1489.45|1483.55|1489.54|1483.64|1489.43|1483.53|26
1732208430000|2024-11-21 17:00:30|1489.4|1483.5|1489.41|1483.51|1489.45|1483.55|1489.1|1483.2|13
1732208440000|2024-11-21 17:00:40|1489.39|1483.49|1491.3|1485.4|1491.3|1485.4|1489.39|1483.49|28
1732208450000|2024-11-21 17:00:50|1491.35|1485.45|1490.41|1484.51|1491.41|1485.51|1490.2|1484.3|30
1732208460000|2024-11-21 17:01:00|1490.45|1484.55|1490.53|1484.63|1490.95|1485.05|1490.25|1484.35|28
1732208470000|2024-11-21 17:01:10|1490.57|1484.67|1490.15|1484.25|1490.85|1484.95|1490|1484.1|32
1732208480000|2024-11-21 17:01:20|1489.95|1484.05|1491.3|1485.4|1491.43|1485.53|1489.15|1483.25|27
1732208490000|2024-11-21 17:01:30|1491.45|1485.55|1492.3|1486.4|1493.05|1487.15|1491.2|1485.3|33
1732208500000|2024-11-21 17:01:40|1492.25|1486.35|1491.56|1485.66|1492.45|1486.55|1491.25|1485.35|32
1732208510000|2024-11-21 17:01:50|1491.58|1485.68|1492.25|1486.35|1492.6|1486.7|1491.58|1485.68|33
1732208520000|2024-11-21 17:02:00|1492.3|1486.4|1492.3|1486.4|1492.45|1486.55|1491.58|1485.68|34
1732208530000|2024-11-21 17:02:10|1492.15|1486.25|1491.54|1485.64|1492.35|1486.45|1491.35|1485.45|26
1732208540000|2024-11-21 17:02:20|1491.49|1485.59|1491.25|1485.35|1491.49|1485.59|1490.4|1484.5|36
1732208550000|2024-11-21 17:02:30|1491.23|1485.33|1490.38|1484.48|1491.4|1485.5|1490.2|1484.3|34
1732208560000|2024-11-21 17:02:40|1490.39|1484.49|1490.34|1484.44|1490.41|1484.51|1489.6|1483.7|31
1732208570000|2024-11-21 17:02:50|1490.4|1484.5|1489.56|1483.66|1490.45|1484.55|1489.4|1483.5|28
1732208580000|2024-11-21 17:03:00|1489.55|1483.65|1488.52|1482.62|1489.55|1483.65|1488.5|1482.6|28
1732208590000|2024-11-21 17:03:10|1488.49|1482.59|1487.33|1481.43|1488.49|1482.59|1487.15|1481.25|33
1732208600000|2024-11-21 17:03:20|1487.29|1481.39|1487.41|1481.51|1487.44|1481.54|1487.29|1481.39|22
1732208610000|2024-11-21 17:03:30|1487.43|1481.53|1487.8|1481.9|1487.95|1482.05|1487.38|1481.48|24
1732208620000|2024-11-21 17:03:40|1487.6|1481.7|1487.75|1481.85|1488.3|1482.4|1486.65|1480.75|25
1732208630000|2024-11-21 17:03:50|1487.6|1481.7|1487.43|1481.53|1487.65|1481.75|1486.15|1480.25|31
1732208640000|2024-11-21 17:04:00|1487.45|1481.55|1487.3|1481.4|1487.45|1481.55|1487.25|1481.35|24
1732208650000|2024-11-21 17:04:10|1487.35|1481.45|1488.25|1482.35|1488.25|1482.35|1487.25|1481.35|30
1732208660000|2024-11-21 17:04:20|1488.15|1482.25|1488.45|1482.55|1488.75|1482.85|1488.15|1482.25|32
1732208670000|2024-11-21 17:04:30|1488.34|1482.44|1486.5|1480.6|1488.4|1482.5|1486.5|1480.6|37
1732208680000|2024-11-21 17:04:40|1486.55|1480.65|1486.41|1480.51|1486.75|1480.85|1485.9|1480|28
1732208690000|2024-11-21 17:04:50|1486.4|1480.5|1486.4|1480.5|1486.45|1480.55|1485.15|1479.25|27
1732208700000|2024-11-21 17:05:00|1486.45|1480.55|1488.03|1482.13|1488.35|1482.45|1486.4|1480.5|34
1732208710000|2024-11-21 17:05:10|1487.5|1481.6|1486.47|1480.57|1488.02|1482.12|1486.3|1480.4|34
1732208720000|2024-11-21 17:05:20|1486.45|1480.55|1487.35|1481.45|1487.4|1481.5|1485.95|1480.05|27
1732208730000|2024-11-21 17:05:30|1487.18|1481.28|1487.42|1481.52|1487.45|1481.55|1487.15|1481.25|26
1732208740000|2024-11-21 17:05:40|1487.41|1481.51|1487.34|1481.44|1488.41|1482.51|1487.15|1481.25|30
1732208750000|2024-11-21 17:05:50|1487.27|1481.37|1488.27|1482.37|1488.38|1482.48|1487.25|1481.35|24
1732208760000|2024-11-21 17:06:00|1488.4|1482.5|1488.45|1482.55|1488.9|1483|1488.2|1482.3|29
1732208770000|2024-11-21 17:06:10|1488.5|1482.6|1490.42|1484.52|1490.85|1484.95|1488.5|1482.6|32
1732208780000|2024-11-21 17:06:20|1490.4|1484.5|1490|1484.1|1490.45|1484.55|1489.25|1483.35|33
1732208790000|2024-11-21 17:06:30|1490.15|1484.25|1492.59|1486.69|1492.75|1486.85|1490.15|1484.25|29
1732208800000|2024-11-21 17:06:40|1492.62|1486.72|1492.3|1486.4|1492.68|1486.78|1491.8|1485.9|30
1732208810000|2024-11-21 17:06:50|1492.21|1486.31|1492.57|1486.67|1492.95|1487.05|1491.51|1485.61|33
1732208820000|2024-11-21 17:07:00|1493.35|1487.45|1492.7|1486.8|1493.6|1487.7|1492.25|1486.35|34
1732208830000|2024-11-21 17:07:10|1492.57|1486.67|1492.41|1486.51|1492.6|1486.7|1492.1|1486.2|26
1732208840000|2024-11-21 17:07:20|1492.45|1486.55|1495.35|1489.45|1495.35|1489.45|1492.45|1486.55|31
1732208850000|2024-11-21 17:07:30|1495.29|1489.39|1494.65|1488.75|1495.35|1489.45|1494.3|1488.4|23
1732208860000|2024-11-21 17:07:40|1494.55|1488.65|1495.34|1489.44|1495.35|1489.45|1494.48|1488.58|25
1732208870000|2024-11-21 17:07:50|1495.4|1489.5|1494.58|1488.68|1495.45|1489.55|1494.58|1488.68|17
1732208880000|2024-11-21 17:08:00|1494.6|1488.7|1494.45|1488.55|1494.8|1488.9|1494.37|1488.47|30
1732208890000|2024-11-21 17:08:10|1494|1488.1|1492.48|1486.58|1494|1488.1|1492.45|1486.55|30
1732208900000|2024-11-21 17:08:20|1492.39|1486.49|1493.4|1487.5|1493.4|1487.5|1491.9|1486|28
1732208910000|2024-11-21 17:08:30|1493.6|1487.7|1494.8|1488.9|1494.85|1488.95|1493.55|1487.65|19
1732208920000|2024-11-21 17:08:40|1494.7|1488.8|1494.6|1488.7|1495.4|1489.5|1494.6|1488.7|12
1732208930000|2024-11-21 17:08:50|1494.55|1488.65|1493.45|1487.55|1494.6|1488.7|1493.45|1487.55|15
1732208940000|2024-11-21 17:09:00|1493.75|1487.85|1493.6|1487.7|1493.75|1487.85|1493.55|1487.65|6
1732208950000|2024-11-21 17:09:10|1493.55|1487.65|1492.55|1486.65|1493.55|1487.65|1492.55|1486.65|20
1732208960000|2024-11-21 17:09:20|1492.6|1486.7|1493.6|1487.7|1493.75|1487.85|1492.6|1486.7|15
1732208970000|2024-11-21 17:09:30|1493.55|1487.65|1493.95|1488.05|1493.95|1488.05|1493.55|1487.65|13
1732208980000|2024-11-21 17:09:40|1494.5|1488.6|1494.75|1488.85|1495.4|1489.5|1494.5|1488.6|7
1732208990000|2024-11-21 17:09:50|1494.8|1488.9|1495.55|1489.65|1495.65|1489.75|1494.8|1488.9|20
1732209000000|2024-11-21 17:10:00|1495.65|1489.75|1495.35|1489.45|1495.7|1489.8|1494.6|1488.7|13
1732209010000|2024-11-21 17:10:10|1495.2|1489.3|1493.55|1487.65|1495.2|1489.3|1493.55|1487.65|15
1732209020000|2024-11-21 17:10:20|1493.35|1487.45|1492.55|1486.65|1493.35|1487.45|1492.55|1486.65|22
1732209030000|2024-11-21 17:10:30|1492.6|1486.7|1492.65|1486.75|1493.35|1487.45|1492.55|1486.65|23
1732209040000|2024-11-21 17:10:40|1492.55|1486.65|1492.52|1486.62|1492.85|1486.95|1492.3|1486.4|28
1732209050000|2024-11-21 17:10:50|1492.51|1486.61|1493.16|1487.26|1493.26|1487.36|1492.15|1486.25|32
1732209060000|2024-11-21 17:11:00|1493.2|1487.3|1493.57|1487.67|1493.75|1487.85|1491.51|1485.61|33
1732209070000|2024-11-21 17:11:10|1493.55|1487.65|1492.16|1486.26|1493.55|1487.65|1492.05|1486.15|35
1732209080000|2024-11-21 17:11:20|1492.14|1486.24|1492.48|1486.58|1492.5|1486.6|1491.48|1485.58|27
1732209090000|2024-11-21 17:11:30|1492.45|1486.55|1494.52|1488.62|1494.7|1488.8|1492.45|1486.55|36
1732209100000|2024-11-21 17:11:40|1494.5|1488.6|1494.45|1488.55|1494.55|1488.65|1493.7|1487.8|33
1732209110000|2024-11-21 17:11:50|1494.5|1488.6|1495.36|1489.46|1495.36|1489.46|1494.25|1488.35|29
1732209120000|2024-11-21 17:12:00|1495.35|1489.45|1495.9|1490|1497.45|1491.55|1495.25|1489.35|33
1732209130000|2024-11-21 17:12:10|1496.13|1490.23|1494.25|1488.35|1496.43|1490.53|1494.1|1488.2|34
1732209140000|2024-11-21 17:12:20|1494.5|1488.6|1495.4|1489.5|1495.4|1489.5|1494.2|1488.3|36
1732209150000|2024-11-21 17:12:30|1495.05|1489.15|1495.54|1489.64|1495.7|1489.8|1494.95|1489.05|32
1732209160000|2024-11-21 17:12:40|1495.58|1489.68|1496.25|1490.35|1496.45|1490.55|1495.45|1489.55|33
1732209170000|2024-11-21 17:12:50|1495.75|1489.85|1495.49|1489.59|1495.75|1489.85|1495.3|1489.4|29
1732209180000|2024-11-21 17:13:00|1495.53|1489.63|1495.25|1489.35|1496.37|1490.47|1494.7|1488.8|28
1732209190000|2024-11-21 17:13:10|1494.75|1488.85|1495.45|1489.55|1495.45|1489.55|1494.45|1488.55|34
1732209200000|2024-11-21 17:13:20|1495.3|1489.4|1493.6|1487.7|1495.38|1489.48|1493.05|1487.15|29
1732209210000|2024-11-21 17:13:30|1493.55|1487.65|1493.4|1487.5|1493.55|1487.65|1492.7|1486.8|28
1732209220000|2024-11-21 17:13:40|1493.39|1487.49|1492.55|1486.65|1493.43|1487.53|1492.45|1486.55|32
1732209230000|2024-11-21 17:13:50|1492.53|1486.63|1493.25|1487.35|1493.36|1487.46|1492.44|1486.54|32
1732209240000|2024-11-21 17:14:00|1493.2|1487.3|1493.9|1488|1494.4|1488.5|1493.11|1487.21|33
1732209250000|2024-11-21 17:14:10|1493.95|1488.05|1494.45|1488.55|1494.45|1488.55|1493.6|1487.7|23
1732209260000|2024-11-21 17:14:20|1494.4|1488.5|1494.53|1488.63|1494.65|1488.75|1494.1|1488.2|26
1732209270000|2024-11-21 17:14:30|1494.55|1488.65|1493.65|1487.75|1495.25|1489.35|1493.65|1487.75|31
1732209280000|2024-11-21 17:14:40|1493.51|1487.61|1494.36|1488.46|1494.36|1488.46|1493.45|1487.55|30
1732209290000|2024-11-21 17:14:50|1494.03|1488.13|1494.25|1488.35|1494.45|1488.55|1493.65|1487.75|29
1732209300000|2024-11-21 17:15:00|1493.7|1487.8|1494.6|1488.7|1494.7|1488.8|1493.6|1487.7|26
1732209310000|2024-11-21 17:15:10|1495.2|1489.3|1496.35|1490.45|1496.4|1490.5|1495.2|1489.3|34
1732209320000|2024-11-21 17:15:20|1496.3|1490.4|1495.23|1489.33|1496.3|1490.4|1494.4|1488.5|35
1732209330000|2024-11-21 17:15:30|1495.33|1489.43|1495.48|1489.58|1495.8|1489.9|1494.55|1488.65|32
1732209340000|2024-11-21 17:15:40|1495.75|1489.85|1495.55|1489.65|1496.5|1490.6|1495.2|1489.3|35
1732209350000|2024-11-21 17:15:50|1495.56|1489.66|1495.36|1489.46|1495.56|1489.66|1494.85|1488.95|32
1732209360000|2024-11-21 17:16:00|1495.35|1489.45|1495.48|1489.58|1496.33|1490.43|1494.1|1488.2|36
1732209370000|2024-11-21 17:16:10|1495.45|1489.55|1493.95|1488.05|1495.45|1489.55|1493.8|1487.9|33
1732209380000|2024-11-21 17:16:20|1494.45|1488.55|1495.1|1489.2|1495.28|1489.38|1494.25|1488.35|32
1732209390000|2024-11-21 17:16:30|1495.48|1489.58|1495.4|1489.5|1495.54|1489.64|1495.25|1489.35|30
1732209400000|2024-11-21 17:16:40|1495.52|1489.62|1496.5|1490.6|1496.54|1490.64|1495.47|1489.57|32
1732209410000|2024-11-21 17:16:50|1497.14|1491.24|1495.7|1489.8|1497.25|1491.35|1495.4|1489.5|36
1732209420000|2024-11-21 17:17:00|1495.45|1489.55|1496.8|1490.9|1497.27|1491.37|1495.45|1489.55|36
1732209430000|2024-11-21 17:17:10|1497.22|1491.32|1496.05|1490.15|1497.27|1491.37|1495.75|1489.85|35
1732209440000|2024-11-21 17:17:20|1496.47|1490.57|1497.45|1491.55|1497.5|1491.6|1496.1|1490.2|33
1732209450000|2024-11-21 17:17:30|1497.43|1491.53|1498.1|1492.2|1498.4|1492.5|1497.25|1491.35|35
1732209460000|2024-11-21 17:17:40|1497.95|1492.05|1498.8|1492.9|1498.8|1492.9|1497.5|1491.6|31
1732209470000|2024-11-21 17:17:50|1499.05|1493.15|1500.43|1494.53|1500.46|1494.56|1498.8|1492.9|36
1732209480000|2024-11-21 17:18:00|1500.4|1494.5|1499.65|1493.75|1501.39|1495.49|1499.65|1493.75|33
1732209490000|2024-11-21 17:18:10|1499.57|1493.67|1499.33|1493.43|1499.57|1493.67|1498.3|1492.4|34
1732209500000|2024-11-21 17:18:20|1499.25|1493.35|1498.47|1492.57|1499.38|1493.48|1498.3|1492.4|27
1732209510000|2024-11-21 17:18:30|1498.3|1492.4|1499.25|1493.35|1499.4|1493.5|1498.3|1492.4|27
1732209520000|2024-11-21 17:18:40|1499.45|1493.55|1499.3|1493.4|1499.45|1493.55|1498.68|1492.78|29
1732209530000|2024-11-21 17:18:50|1499.25|1493.35|1499.25|1493.35|1499.45|1493.55|1498.8|1492.9|26
1732209540000|2024-11-21 17:19:00|1499.4|1493.5|1498.64|1492.74|1499.55|1493.65|1498.55|1492.65|31
1732209550000|2024-11-21 17:19:10|1498.75|1492.85|1498.4|1492.5|1498.75|1492.85|1497.53|1491.63|29
1732209560000|2024-11-21 17:19:20|1498.15|1492.25|1498.27|1492.37|1498.47|1492.57|1497.53|1491.63|23
1732209570000|2024-11-21 17:19:30|1498.2|1492.3|1499.06|1493.16|1499.06|1493.16|1498.18|1492.28|22
1732209580000|2024-11-21 17:19:40|1499.2|1493.3|1499.16|1493.26|1499.26|1493.36|1498.4|1492.5|30
1732209590000|2024-11-21 17:19:50|1499.21|1493.31|1499.35|1493.45|1499.35|1493.45|1498.54|1492.64|22
1732209600000|2024-11-21 17:20:00|1499.25|1493.35|1497.25|1491.35|1499.34|1493.44|1496.95|1491.05|28
1732209610000|2024-11-21 17:20:10|1497.35|1491.45|1496.49|1490.59|1497.42|1491.52|1496.3|1490.4|34
1732209620000|2024-11-21 17:20:20|1496.54|1490.64|1496.28|1490.38|1497.26|1491.36|1495.9|1490|30
1732209630000|2024-11-21 17:20:30|1496.33|1490.43|1496.8|1490.9|1496.8|1490.9|1496.1|1490.2|25
1732209640000|2024-11-21 17:20:40|1496.49|1490.59|1497.45|1491.55|1497.5|1491.6|1496.46|1490.56|29
1732209650000|2024-11-21 17:20:50|1497.43|1491.53|1497.41|1491.51|1497.43|1491.53|1496.9|1491|30
1732209660000|2024-11-21 17:21:00|1497.36|1491.46|1496.49|1490.59|1497.7|1491.8|1496.49|1490.59|31
1732209670000|2024-11-21 17:21:10|1496.46|1490.56|1496.58|1490.68|1497.39|1491.49|1496.44|1490.54|34
1732209680000|2024-11-21 17:21:20|1496.95|1491.05|1497.27|1491.37|1497.45|1491.55|1496.85|1490.95|27
1732209690000|2024-11-21 17:21:30|1497.32|1491.42|1497.5|1491.6|1497.7|1491.8|1497.2|1491.3|32
1732209700000|2024-11-21 17:21:40|1497.48|1491.58|1497.43|1491.53|1497.5|1491.6|1496.85|1490.95|29
1732209710000|2024-11-21 17:21:50|1497.42|1491.52|1497.51|1491.61|1497.65|1491.75|1497.1|1491.2|34
1732209720000|2024-11-21 17:22:00|1497.48|1491.58|1497.25|1491.35|1498.23|1492.33|1497.25|1491.35|31
1732209730000|2024-11-21 17:22:10|1497.43|1491.53|1498.36|1492.46|1498.36|1492.46|1497.25|1491.35|34
1732209740000|2024-11-21 17:22:20|1498.25|1492.35|1498.41|1492.51|1498.47|1492.57|1497.67|1491.77|24
1732209750000|2024-11-21 17:22:30|1498.2|1492.3|1498.4|1492.5|1498.95|1493.05|1498.2|1492.3|34
1732209760000|2024-11-21 17:22:40|1498.51|1492.61|1498.44|1492.54|1498.9|1493|1498.35|1492.45|30
1732209770000|2024-11-21 17:22:50|1498.41|1492.51|1498.45|1492.55|1498.5|1492.6|1497.8|1491.9|27
1732209780000|2024-11-21 17:23:00|1498.32|1492.42|1498.33|1492.43|1498.47|1492.57|1498|1492.1|32
1732209790000|2024-11-21 17:23:10|1497.9|1492|1498.4|1492.5|1498.4|1492.5|1497.53|1491.63|27
1732209800000|2024-11-21 17:23:20|1498.3|1492.4|1497.56|1491.66|1498.3|1492.4|1497.2|1491.3|30
1732209810000|2024-11-21 17:23:30|1497.54|1491.64|1497.25|1491.35|1497.7|1491.8|1497.1|1491.2|27
1732209820000|2024-11-21 17:23:40|1497.15|1491.25|1496.55|1490.65|1497.25|1491.35|1496.55|1490.65|9
1732209830000|2024-11-21 17:23:50|1496.65|1490.75|1496.55|1490.65|1496.8|1490.9|1496.55|1490.65|20
1732209840000|2024-11-21 17:24:00|1496.6|1490.7|1496.55|1490.65|1496.65|1490.75|1496.55|1490.65|9
1732209850000|2024-11-21 17:24:10|1496.65|1490.75|1496.65|1490.75|1496.9|1491|1496.55|1490.65|21
1732209860000|2024-11-21 17:24:20|1496.7|1490.8|1496.6|1490.7|1496.75|1490.85|1496.55|1490.65|15
1732209870000|2024-11-21 17:24:30|1496.65|1490.75|1496.65|1490.75|1496.75|1490.85|1496.6|1490.7|24
1732209880000|2024-11-21 17:24:40|1496.7|1490.8|1496.7|1490.8|1496.75|1490.85|1496.65|1490.75|8
1732209890000|2024-11-21 17:24:50|1496.65|1490.75|1499.55|1493.65|1499.65|1493.75|1496.65|1490.75|13
1732209900000|2024-11-21 17:25:00|1499.05|1493.15|1498.6|1492.7|1499.4|1493.5|1498.55|1492.65|18
1732209910000|2024-11-21 17:25:10|1498.55|1492.65|1498.45|1492.55|1498.6|1492.7|1498.45|1492.55|10
1732209930000|2024-11-21 17:25:30|1497.55|1491.65|1496.75|1490.85|1497.6|1491.7|1496.7|1490.8|5
1732209940000|2024-11-21 17:25:40|1496.7|1490.8|1497.7|1491.8|1498.4|1492.5|1496.7|1490.8|16
1732209950000|2024-11-21 17:25:50|1497.75|1491.85|1497.55|1491.65|1497.75|1491.85|1497.55|1491.65|6
1732209960000|2024-11-21 17:26:00|1497.45|1491.55|1498.4|1492.5|1498.4|1492.5|1497.45|1491.55|18
1732209970000|2024-11-21 17:26:10|1498.3|1492.4|1498.4|1492.5|1498.45|1492.55|1497.7|1491.8|21
1732209980000|2024-11-21 17:26:20|1497.65|1491.75|1497.55|1491.65|1497.7|1491.8|1497.55|1491.65|6
1732209990000|2024-11-21 17:26:30|1497.6|1491.7|1497.55|1491.65|1497.65|1491.75|1497.55|1491.65|8
1732210000000|2024-11-21 17:26:40|1497.6|1491.7|1497.55|1491.65|1497.65|1491.75|1497.55|1491.65|5
1732210010000|2024-11-21 17:26:50|1497.45|1491.55|1496.65|1490.75|1497.45|1491.55|1496.55|1490.65|8
1732210020000|2024-11-21 17:27:00|1496.7|1490.8|1497.4|1491.5|1497.4|1491.5|1496.65|1490.75|26
1732210030000|2024-11-21 17:27:10|1497.2|1491.3|1497.2|1491.3|1497.25|1491.35|1496.55|1490.65|19
1732210040000|2024-11-21 17:27:20|1497.5|1491.6|1497.55|1491.65|1497.55|1491.65|1497.45|1491.55|3
1732210050000|2024-11-21 17:27:30|1497.45|1491.55|1495.8|1489.9|1497.45|1491.55|1495.65|1489.75|10
1732210060000|2024-11-21 17:27:40|1495.75|1489.85|1496.4|1490.5|1496.4|1490.5|1495.7|1489.8|13
1732210070000|2024-11-21 17:27:50|1495.7|1489.8|1496.35|1490.45|1496.35|1490.45|1495.7|1489.8|7
1732210080000|2024-11-21 17:28:00|1495.7|1489.8|1495.75|1489.85|1495.85|1489.95|1495.65|1489.75|15
1732210090000|2024-11-21 17:28:10|1495.7|1489.8|1496.4|1490.5|1496.4|1490.5|1495.55|1489.65|16
1732210100000|2024-11-21 17:28:20|1496.55|1490.65|1496.6|1490.7|1496.85|1490.95|1496.55|1490.65|20
1732210110000|2024-11-21 17:28:30|1496.55|1490.65|1496.55|1490.65|1496.6|1490.7|1496.55|1490.65|3
1732210120000|2024-11-21 17:28:40|1496.6|1490.7|1496.7|1490.8|1496.75|1490.85|1496.55|1490.65|15
1732210130000|2024-11-21 17:28:50|1496.8|1490.9|1496.55|1490.65|1496.8|1490.9|1496.55|1490.65|11
1732210140000|2024-11-21 17:29:00|1496.6|1490.7|1496.6|1490.7|1496.6|1490.7|1496.6|1490.7|1
1732210150000|2024-11-21 17:29:10|1496.65|1490.75|1496.55|1490.65|1496.65|1490.75|1495.75|1489.85|24
1732210160000|2024-11-21 17:29:20|1496.6|1490.7|1496.55|1490.65|1496.7|1490.8|1496.55|1490.65|14
1732210170000|2024-11-21 17:29:30|1496.6|1490.7|1496.6|1490.7|1496.75|1490.85|1496.55|1490.65|19
1732210180000|2024-11-21 17:29:40|1496.8|1490.9|1497.55|1491.65|1497.7|1491.8|1496.8|1490.9|14
1732210190000|2024-11-21 17:29:50|1497.6|1491.7|1496.75|1490.85|1497.6|1491.7|1496.55|1490.65|18
1732210200000|2024-11-21 17:30:00|1496.8|1490.9|1497.35|1491.45|1497.6|1491.7|1496.6|1490.7|25
1732210210000|2024-11-21 17:30:10|1497.55|1491.65|1497.65|1491.75|1497.65|1491.75|1496.65|1490.75|15
1732210220000|2024-11-21 17:30:20|1497.75|1491.85|1497.65|1491.75|1497.85|1491.95|1497.6|1491.7|10
1732210230000|2024-11-21 17:30:30|1497.55|1491.65|1497.7|1491.8|1498.35|1492.45|1497.55|1491.65|15
1732210240000|2024-11-21 17:30:40|1497.75|1491.85|1498.4|1492.5|1498.6|1492.7|1497.75|1491.85|15
1732210250000|2024-11-21 17:30:50|1498.05|1492.15|1498.8|1492.9|1498.85|1492.95|1498.05|1492.15|13
1732210260000|2024-11-21 17:31:00|1498.85|1492.95|1498.75|1492.85|1499.75|1493.85|1498.55|1492.65|21
1732210270000|2024-11-21 17:31:10|1498.65|1492.75|1500.35|1494.45|1500.35|1494.45|1498.65|1492.75|20
1732210280000|2024-11-21 17:31:20|1500.6|1494.7|1500.45|1494.55|1500.8|1494.9|1500.45|1494.55|6
1732210290000|2024-11-21 17:31:30|1500.55|1494.65|1500.65|1494.75|1500.65|1494.75|1500.55|1494.65|6
1732210300000|2024-11-21 17:31:40|1500.75|1494.85|1500.55|1494.65|1500.9|1495|1500.55|1494.65|22
1732210310000|2024-11-21 17:31:50|1500|1494.1|1499.7|1493.8|1500|1494.1|1499.55|1493.65|12
1732210320000|2024-11-21 17:32:00|1499.75|1493.85|1500.15|1494.25|1500.35|1494.45|1499.7|1493.8|10
1732210330000|2024-11-21 17:32:10|1500.45|1494.55|1499.8|1493.9|1500.45|1494.55|1499.6|1493.7|24
1732210340000|2024-11-21 17:32:20|1499.65|1493.75|1499.46|1493.56|1499.75|1493.85|1499.43|1493.53|18
1732210350000|2024-11-21 17:32:30|1499.5|1493.6|1500.45|1494.55|1500.8|1494.9|1499.46|1493.56|27
1732210360000|2024-11-21 17:32:40|1500.53|1494.63|1501.45|1495.55|1501.45|1495.55|1500.53|1494.63|24
1732210370000|2024-11-21 17:32:50|1501.1|1495.2|1501.45|1495.55|1502|1496.1|1501.1|1495.2|20
1732210380000|2024-11-21 17:33:00|1501.51|1495.61|1502.4|1496.5|1502.4|1496.5|1501.45|1495.55|28
1732210390000|2024-11-21 17:33:10|1502.35|1496.45|1501.45|1495.55|1502.4|1496.5|1501.45|1495.55|25
1732210400000|2024-11-21 17:33:20|1501.69|1495.79|1500.63|1494.73|1501.69|1495.79|1500.54|1494.64|34
1732210410000|2024-11-21 17:33:30|1500.6|1494.7|1501.2|1495.3|1501.7|1495.8|1500.6|1494.7|29
1732210420000|2024-11-21 17:33:40|1501.43|1495.53|1501.56|1495.66|1501.8|1495.9|1501.1|1495.2|29
1732210430000|2024-11-21 17:33:50|1501.55|1495.65|1502.05|1496.15|1502.55|1496.65|1501.53|1495.63|32
1732210440000|2024-11-21 17:34:00|1502.15|1496.25|1502.55|1496.65|1502.55|1496.65|1501.62|1495.72|26
1732210450000|2024-11-21 17:34:10|1502.43|1496.53|1502.56|1496.66|1502.8|1496.9|1502.35|1496.45|28
1732210460000|2024-11-21 17:34:20|1502.58|1496.68|1502.6|1496.7|1502.6|1496.7|1502.25|1496.35|22
1732210470000|2024-11-21 17:34:30|1502.52|1496.62|1501.58|1495.68|1502.6|1496.7|1501.58|1495.68|24
1732210480000|2024-11-21 17:34:40|1501.54|1495.64|1499.58|1493.68|1501.61|1495.71|1499.45|1493.55|31
1732210490000|2024-11-21 17:34:50|1499.7|1493.8|1500.05|1494.15|1500.54|1494.64|1499.48|1493.58|25
1732210500000|2024-11-21 17:35:00|1500.5|1494.6|1500.05|1494.15|1500.6|1494.7|1499.63|1493.73|30
1732210510000|2024-11-21 17:35:10|1500.45|1494.55|1499.05|1493.15|1500.45|1494.55|1498.45|1492.55|26
1732210520000|2024-11-21 17:35:20|1499.3|1493.4|1498.75|1492.85|1499.8|1493.9|1498.58|1492.68|28
1732210530000|2024-11-21 17:35:30|1498.58|1492.68|1499.39|1493.49|1499.45|1493.55|1498.45|1492.55|30
1732210540000|2024-11-21 17:35:40|1499.36|1493.46|1499.8|1493.9|1499.9|1494|1498.45|1492.55|31
1732210550000|2024-11-21 17:35:50|1499.51|1493.61|1499.7|1493.8|1500.47|1494.57|1499.49|1493.59|28
1732210560000|2024-11-21 17:36:00|1499.65|1493.75|1499.4|1493.5|1500.05|1494.15|1499.3|1493.4|31
1732210570000|2024-11-21 17:36:10|1499.45|1493.55|1498.95|1493.05|1500|1494.1|1498.95|1493.05|30
1732210580000|2024-11-21 17:36:20|1498.59|1492.69|1500.1|1494.2|1500.1|1494.2|1498.54|1492.64|28
1732210590000|2024-11-21 17:36:30|1499.6|1493.7|1500.95|1495.05|1500.95|1495.05|1499.6|1493.7|26
1732210600000|2024-11-21 17:36:40|1501.36|1495.46|1500.58|1494.68|1501.48|1495.58|1500.45|1494.55|27
1732210610000|2024-11-21 17:36:50|1500.51|1494.61|1500.3|1494.4|1501.5|1495.6|1500.3|1494.4|29
1732210620000|2024-11-21 17:37:00|1500.11|1494.21|1500.16|1494.26|1500.8|1494.9|1500.11|1494.21|25
1732210630000|2024-11-21 17:37:10|1499.95|1494.05|1499.85|1493.95|1500.6|1494.7|1499.45|1493.55|20
1732210640000|2024-11-21 17:37:20|1499.53|1493.63|1499.9|1494|1499.9|1494|1498.6|1492.7|21
1732210650000|2024-11-21 17:37:30|1499.53|1493.63|1499.48|1493.58|1500.05|1494.15|1499.48|1493.58|19
1732210660000|2024-11-21 17:37:40|1499.65|1493.75|1499.75|1493.85|1499.8|1493.9|1499.3|1493.4|24
1732210670000|2024-11-21 17:37:50|1499.45|1493.55|1499.7|1493.8|1499.8|1493.9|1499.45|1493.55|18
1732210680000|2024-11-21 17:38:00|1499.54|1493.64|1500.1|1494.2|1500.15|1494.25|1499.35|1493.45|27
1732210690000|2024-11-21 17:38:10|1500.06|1494.16|1500.39|1494.49|1500.39|1494.49|1499.45|1493.55|26
1732210700000|2024-11-21 17:38:20|1500.35|1494.45|1500.5|1494.6|1500.6|1494.7|1500.35|1494.45|22
1732210710000|2024-11-21 17:38:30|1500.6|1494.7|1500.44|1494.54|1500.6|1494.7|1500.4|1494.5|8
1732210720000|2024-11-21 17:38:40|1500.49|1494.59|1500.54|1494.64|1500.7|1494.8|1500.44|1494.54|19
1732210730000|2024-11-21 17:38:50|1500.7|1494.8|1501.48|1495.58|1501.5|1495.6|1500.45|1494.55|18
1732210740000|2024-11-21 17:39:00|1501.49|1495.59|1501.57|1495.67|1502.5|1496.6|1501.48|1495.58|18
1732210750000|2024-11-21 17:39:10|1501.53|1495.63|1501.54|1495.64|1501.9|1496|1500.73|1494.83|27
1732210760000|2024-11-21 17:39:20|1501.52|1495.62|1502.45|1496.55|1502.8|1496.9|1501.52|1495.62|24
1732210770000|2024-11-21 17:39:30|1502.55|1496.65|1502.57|1496.67|1503.1|1497.2|1502.45|1496.55|20
1732210780000|2024-11-21 17:39:40|1503.1|1497.2|1503.11|1497.21|1503.15|1497.25|1502.53|1496.63|15
1732210790000|2024-11-21 17:39:50|1503.07|1497.17|1502.53|1496.63|1503.07|1497.17|1502.45|1496.55|20
1732210800000|2024-11-21 17:40:00|1502.52|1496.62|1500.95|1495.05|1502.58|1496.68|1500.57|1494.67|31
1732210810000|2024-11-21 17:40:10|1500.48|1494.58|1500.57|1494.67|1501.43|1495.53|1500.48|1494.58|20
1732210820000|2024-11-21 17:40:20|1501.1|1495.2|1500.56|1494.66|1501.15|1495.25|1500.45|1494.55|18
1732210830000|2024-11-21 17:40:30|1500.6|1494.7|1501.49|1495.59|1501.8|1495.9|1500.6|1494.7|23
1732210840000|2024-11-21 17:40:40|1501.48|1495.58|1501.2|1495.3|1501.8|1495.9|1501.2|1495.3|21
1732210850000|2024-11-21 17:40:50|1501.39|1495.49|1501.47|1495.57|1501.55|1495.65|1500.61|1494.71|24
1732210860000|2024-11-21 17:41:00|1501.7|1495.8|1500.57|1494.67|1502.1|1496.2|1500.54|1494.64|22
1732210870000|2024-11-21 17:41:10|1500.85|1494.95|1499.57|1493.67|1500.85|1494.95|1499.57|1493.67|27
1732210880000|2024-11-21 17:41:20|1499.6|1493.7|1500.79|1494.89|1501.2|1495.3|1499.57|1493.67|19
1732210890000|2024-11-21 17:41:30|1501.7|1495.8|1500.48|1494.58|1501.95|1496.05|1500.48|1494.58|25
1732210900000|2024-11-21 17:41:40|1501.1|1495.2|1501.57|1495.67|1502.15|1496.25|1500.54|1494.64|21
1732210910000|2024-11-21 17:41:50|1501.53|1495.63|1501.48|1495.58|1502.37|1496.47|1501.48|1495.58|19
1732210920000|2024-11-21 17:42:00|1501.45|1495.55|1501.56|1495.66|1501.95|1496.05|1501.45|1495.55|13
1732210930000|2024-11-21 17:42:10|1501.54|1495.64|1502.15|1496.25|1502.2|1496.3|1501.51|1495.61|16
1732210940000|2024-11-21 17:42:20|1501.61|1495.71|1502.54|1496.64|1502.6|1496.7|1501.57|1495.67|29
1732210950000|2024-11-21 17:42:30|1502.56|1496.66|1503.55|1497.65|1503.55|1497.65|1502.52|1496.62|28
1732210960000|2024-11-21 17:42:40|1503.59|1497.69|1504.05|1498.15|1505.05|1499.15|1503.45|1497.55|33
1732210970000|2024-11-21 17:42:50|1503.57|1497.67|1503.2|1497.3|1503.6|1497.7|1502.53|1496.63|27
1732210980000|2024-11-21 17:43:00|1503.25|1497.35|1503.54|1497.64|1503.85|1497.95|1502.61|1496.71|32
1732210990000|2024-11-21 17:43:10|1503.49|1497.59|1504.1|1498.2|1504.1|1498.2|1503.45|1497.55|19
1732211000000|2024-11-21 17:43:20|1504|1498.1|1504.7|1498.8|1504.9|1499|1503.48|1497.58|29
1732211010000|2024-11-21 17:43:30|1504.58|1498.68|1504.57|1498.67|1504.7|1498.8|1504.51|1498.61|23
1732211020000|2024-11-21 17:43:40|1504.54|1498.64|1505.15|1499.25|1505.5|1499.6|1504.49|1498.59|20
1732211030000|2024-11-21 17:43:50|1505.48|1499.58|1505.4|1499.5|1505.6|1499.7|1505.3|1499.4|27
1732211040000|2024-11-21 17:44:00|1505.45|1499.55|1505.49|1499.59|1505.5|1499.6|1505.3|1499.4|29
1732211050000|2024-11-21 17:44:10|1505.48|1499.58|1505.38|1499.48|1505.48|1499.58|1505.07|1499.17|28
1732211060000|2024-11-21 17:44:20|1505.37|1499.47|1504.6|1498.7|1505.38|1499.48|1504.45|1498.55|27
1732211070000|2024-11-21 17:44:30|1504.59|1498.69|1505.45|1499.55|1505.45|1499.55|1504.53|1498.63|30
1732211080000|2024-11-21 17:44:40|1505.39|1499.49|1505.07|1499.17|1505.39|1499.49|1505.05|1499.15|17
1732211090000|2024-11-21 17:44:50|1504.9|1499|1504.62|1498.72|1505.1|1499.2|1504.42|1498.52|30
1732211100000|2024-11-21 17:45:00|1504.56|1498.66|1504.5|1498.6|1504.7|1498.8|1504.45|1498.55|30
1732211110000|2024-11-21 17:45:10|1504.48|1498.58|1504.54|1498.64|1504.95|1499.05|1504.48|1498.58|28
1732211120000|2024-11-21 17:45:20|1504.51|1498.61|1505.49|1499.59|1505.6|1499.7|1504.45|1498.55|27
1732211130000|2024-11-21 17:45:30|1505.5|1499.6|1504.63|1498.73|1505.5|1499.6|1504.6|1498.7|23
1732211140000|2024-11-21 17:45:40|1504.55|1498.65|1504.39|1498.49|1504.9|1499|1504.1|1498.2|31
1732211150000|2024-11-21 17:45:50|1504.37|1498.47|1503.53|1497.63|1504.44|1498.54|1503.53|1497.63|21
1732211160000|2024-11-21 17:46:00|1503.57|1497.67|1504.54|1498.64|1504.95|1499.05|1503.53|1497.63|30
1732211170000|2024-11-21 17:46:10|1504.51|1498.61|1503.57|1497.67|1504.52|1498.62|1503.45|1497.55|28
1732211180000|2024-11-21 17:46:20|1503.58|1497.68|1503.53|1497.63|1504.15|1498.25|1503.48|1497.58|23
1732211190000|2024-11-21 17:46:30|1503.62|1497.72|1503.7|1497.8|1503.9|1498|1503.53|1497.63|25
1732211200000|2024-11-21 17:46:40|1503.6|1497.7|1502.9|1497|1503.8|1497.9|1502.9|1497|22
1732211210000|2024-11-21 17:46:50|1502.58|1496.68|1501.48|1495.58|1502.95|1497.05|1501.48|1495.58|18
1732211220000|2024-11-21 17:47:00|1501.61|1495.71|1501.45|1495.55|1501.61|1495.71|1500.56|1494.66|17
1732211230000|2024-11-21 17:47:10|1501.44|1495.54|1500.54|1494.64|1501.44|1495.54|1500.45|1494.55|20
1732211240000|2024-11-21 17:47:20|1500.45|1494.55|1499.61|1493.71|1500.85|1494.95|1499.56|1493.66|28
1732211250000|2024-11-21 17:47:30|1499.56|1493.66|1499.56|1493.66|1500.38|1494.48|1499.53|1493.63|19
1732211260000|2024-11-21 17:47:40|1499.7|1493.8|1500.75|1494.85|1500.8|1494.9|1499.7|1493.8|22
1732211270000|2024-11-21 17:47:50|1500.56|1494.66|1499.56|1493.66|1500.56|1494.66|1499.53|1493.63|20
1732211280000|2024-11-21 17:48:00|1499.6|1493.7|1500.54|1494.64|1500.6|1494.7|1499.6|1493.7|24
1732211290000|2024-11-21 17:48:10|1500.53|1494.63|1501.45|1495.55|1501.47|1495.57|1500.51|1494.61|26
1732211300000|2024-11-21 17:48:20|1501.44|1495.54|1501.38|1495.48|1501.44|1495.54|1500.53|1494.63|14
1732211310000|2024-11-21 17:48:30|1501.28|1495.38|1499.57|1493.67|1501.45|1495.55|1499.57|1493.67|18
1732211320000|2024-11-21 17:48:40|1499.63|1493.73|1499.46|1493.56|1499.63|1493.73|1499.46|1493.56|17
1732211330000|2024-11-21 17:48:50|1499.39|1493.49|1498.46|1492.56|1499.39|1493.49|1498.46|1492.56|5
1732211340000|2024-11-21 17:49:00|1498.43|1492.53|1498.52|1492.62|1498.65|1492.75|1498.43|1492.53|24
1732211350000|2024-11-21 17:49:10|1498.49|1492.59|1498.56|1492.66|1498.63|1492.73|1498.47|1492.57|28
1732211360000|2024-11-21 17:49:20|1498.51|1492.61|1498.45|1492.55|1498.58|1492.68|1498.45|1492.55|16
1732211370000|2024-11-21 17:49:30|1498.4|1492.5|1497.61|1491.71|1498.47|1492.57|1497.61|1491.71|25
1732211380000|2024-11-21 17:49:40|1498.15|1492.25|1498.52|1492.62|1498.52|1492.62|1497.7|1491.8|27
1732211390000|2024-11-21 17:49:50|1498.51|1492.61|1498.54|1492.64|1499.35|1493.45|1498.48|1492.58|23
1732211400000|2024-11-21 17:50:00|1498.9|1493|1498.48|1492.58|1498.9|1493|1497.52|1491.62|31
1732211410000|2024-11-21 17:50:10|1498.49|1492.59|1498.8|1492.9|1498.93|1493.03|1498.45|1492.55|29
1732211420000|2024-11-21 17:50:20|1498.52|1492.62|1499.45|1493.55|1499.65|1493.75|1498.48|1492.58|23
1732211430000|2024-11-21 17:50:30|1499.47|1493.57|1500.3|1494.4|1500.6|1494.7|1499.41|1493.51|30
1732211440000|2024-11-21 17:50:40|1500.35|1494.45|1500.41|1494.51|1500.47|1494.57|1500.25|1494.35|23
1732211450000|2024-11-21 17:50:50|1500.34|1494.44|1499.88|1493.98|1500.34|1494.44|1499.8|1493.9|11
1732211460000|2024-11-21 17:51:00|1500.28|1494.38|1500|1494.1|1500.6|1494.7|1499.98|1494.08|23
1732211470000|2024-11-21 17:51:10|1499.98|1494.08|1499.95|1494.05|1500.1|1494.2|1499.95|1494.05|21
1732211480000|2024-11-21 17:51:20|1500|1494.1|1499.6|1493.7|1500.1|1494.2|1499.53|1493.63|19
1732211490000|2024-11-21 17:51:30|1499.58|1493.68|1499.3|1493.4|1499.75|1493.85|1499.3|1493.4|30
1732211500000|2024-11-21 17:51:40|1499.35|1493.45|1499.58|1493.68|1499.9|1494|1499.3|1493.4|24
1732211510000|2024-11-21 17:51:50|1499.53|1493.63|1499.59|1493.69|1499.83|1493.93|1499.5|1493.6|23
1732211520000|2024-11-21 17:52:00|1499.9|1494|1499.65|1493.75|1499.9|1494|1499.56|1493.66|20
1732211530000|2024-11-21 17:52:10|1499.63|1493.73|1499.53|1493.63|1499.8|1493.9|1498.63|1492.73|34
1732211540000|2024-11-21 17:52:20|1499.44|1493.54|1498.6|1492.7|1499.48|1493.58|1498.53|1492.63|22
1732211550000|2024-11-21 17:52:30|1498.51|1492.61|1498.54|1492.64|1498.64|1492.74|1497.98|1492.08|29
1732211560000|2024-11-21 17:52:40|1498.53|1492.63|1498.58|1492.68|1498.58|1492.68|1498.48|1492.58|10
1732211570000|2024-11-21 17:52:50|1498.57|1492.67|1499.05|1493.15|1499.5|1493.6|1498.48|1492.58|27
1732211580000|2024-11-21 17:53:00|1499.15|1493.25|1498.55|1492.65|1499.6|1493.7|1498.55|1492.65|17
1732211590000|2024-11-21 17:53:10|1498.45|1492.55|1498.49|1492.59|1498.65|1492.75|1498.44|1492.54|24
1732211600000|2024-11-21 17:53:20|1498.5|1492.6|1498.55|1492.65|1498.6|1492.7|1498.45|1492.55|25
1732211610000|2024-11-21 17:53:30|1498.54|1492.64|1499.1|1493.2|1499.15|1493.25|1498.5|1492.6|22
1732211620000|2024-11-21 17:53:40|1499.05|1493.15|1499.65|1493.75|1499.65|1493.75|1499.05|1493.15|6
1732211630000|2024-11-21 17:53:50|1499.7|1493.8|1499.55|1493.65|1499.75|1493.85|1499.55|1493.65|6
1732211640000|2024-11-21 17:54:00|1499.15|1493.25|1499.05|1493.15|1499.2|1493.3|1499.05|1493.15|18
1732211650000|2024-11-21 17:54:10|1498.7|1492.8|1498.6|1492.7|1498.7|1492.8|1498.6|1492.7|3
1732211660000|2024-11-21 17:54:20|1498.65|1492.75|1498.65|1492.75|1498.75|1492.85|1498.65|1492.75|11
1732211670000|2024-11-21 17:54:30|1498.6|1492.7|1498.55|1492.65|1498.7|1492.8|1498.55|1492.65|7
1732211680000|2024-11-21 17:54:40|1498.45|1492.55|1497.75|1491.85|1498.6|1492.7|1497.75|1491.85|7
1732211690000|2024-11-21 17:54:50|1497.8|1491.9|1498.05|1492.15|1498.45|1492.55|1497.75|1491.85|8
1732211700000|2024-11-21 17:55:00|1497.9|1492|1497.7|1491.8|1497.9|1492|1497.7|1491.8|7
1732211710000|2024-11-21 17:55:10|1497.5|1491.6|1497|1491.1|1497.5|1491.6|1497|1491.1|14
1732211720000|2024-11-21 17:55:20|1496.95|1491.05|1496.9|1491|1497.2|1491.3|1496.7|1490.8|21
1732211730000|2024-11-21 17:55:30|1496.95|1491.05|1497.6|1491.7|1497.7|1491.8|1496.65|1490.75|23
1732211740000|2024-11-21 17:55:40|1497.55|1491.65|1497.8|1491.9|1497.8|1491.9|1497.55|1491.65|24
1732211750000|2024-11-21 17:55:50|1497.75|1491.85|1497.75|1491.85|1497.8|1491.9|1497.55|1491.65|34
1732211760000|2024-11-21 17:56:00|1497.8|1491.9|1498.75|1492.85|1498.75|1492.85|1497.6|1491.7|29
1732211770000|2024-11-21 17:56:10|1498.7|1492.8|1498.65|1492.75|1498.75|1492.85|1498.6|1492.7|13
1732211780000|2024-11-21 17:56:20|1498.7|1492.8|1498.5|1492.6|1498.7|1492.8|1497.65|1491.75|9
1732211790000|2024-11-21 17:56:30|1498.55|1492.65|1498.75|1492.85|1498.8|1492.9|1498.55|1492.65|14
1732211800000|2024-11-21 17:56:40|1498.7|1492.8|1498.65|1492.75|1498.75|1492.85|1498.65|1492.75|6
1732211810000|2024-11-21 17:56:50|1498.7|1492.8|1498.65|1492.75|1498.7|1492.8|1498.65|1492.75|2
1732211820000|2024-11-21 17:57:00|1498.45|1492.55|1497.75|1491.85|1498.45|1492.55|1497.75|1491.85|2
1732211830000|2024-11-21 17:57:10|1497.7|1491.8|1496.7|1490.8|1497.85|1491.95|1496.65|1490.75|21
1732211840000|2024-11-21 17:57:20|1496.65|1490.75|1496.65|1490.75|1496.8|1490.9|1496.65|1490.75|16
1732211850000|2024-11-21 17:57:30|1496.35|1490.45|1495.75|1489.85|1496.35|1490.45|1495.75|1489.85|3
1732211860000|2024-11-21 17:57:40|1495.5|1489.6|1495.5|1489.6|1495.5|1489.6|1495.15|1489.25|3
1732211870000|2024-11-21 17:57:50|1495.15|1489.25|1495.15|1489.25|1495.55|1489.65|1495.15|1489.25|5
1732211880000|2024-11-21 17:58:00|1495.5|1489.6|1495.55|1489.65|1495.55|1489.65|1495.15|1489.25|3
1732211890000|2024-11-21 17:58:10|1495.5|1489.6|1496.5|1490.6|1496.5|1490.6|1495.15|1489.25|9
1732211900000|2024-11-21 17:58:20|1496.3|1490.4|1496.5|1490.6|1496.5|1490.6|1495.95|1490.05|17
1732211910000|2024-11-21 17:58:30|1496.65|1490.75|1496.65|1490.75|1496.65|1490.75|1496.65|1490.75|1
1732211920000|2024-11-21 17:58:40|1496.7|1490.8|1496.8|1490.9|1496.85|1490.95|1496.65|1490.75|11
1732211930000|2024-11-21 17:58:50|1496.85|1490.95|1498.6|1492.7|1498.6|1492.7|1496.85|1490.95|9
1732211940000|2024-11-21 17:59:00|1498.45|1492.55|1496.95|1491.05|1498.45|1492.55|1496.75|1490.85|12
1732211950000|2024-11-21 17:59:10|1497.45|1491.55|1496.75|1490.85|1497.55|1491.65|1496.75|1490.85|8
1732211960000|2024-11-21 17:59:20|1496.8|1490.9|1496.75|1490.85|1496.9|1491|1496.75|1490.85|11
1732211970000|2024-11-21 17:59:30|1496.55|1490.65|1496.55|1490.65|1496.55|1490.65|1496.55|1490.65|1
1732211980000|2024-11-21 17:59:40|1496.65|1490.75|1497.75|1491.85|1497.75|1491.85|1496.65|1490.75|6
1732211990000|2024-11-21 17:59:50|1498.75|1492.85|1503.55|1497.65|1503.55|1497.65|1498.75|1492.85|33
1732212000000|2024-11-21 18:00:00|1503.6|1497.7|1505.65|1499.75|1506.75|1500.85|1503.6|1497.7|26
1732212010000|2024-11-21 18:00:10|1505.95|1500.05|1506.7|1500.8|1507.9|1502|1505.95|1500.05|29
1732212020000|2024-11-21 18:00:20|1506|1500.1|1506.5|1500.6|1506.5|1500.6|1505.6|1499.7|33
1732212030000|2024-11-21 18:00:30|1506.55|1500.65|1505.95|1500.05|1506.85|1500.95|1505.65|1499.75|29
1732212040000|2024-11-21 18:00:40|1505.9|1500|1505.7|1499.8|1506.55|1500.65|1505.7|1499.8|23
1732212050000|2024-11-21 18:00:50|1505.55|1499.65|1504.35|1498.45|1505.55|1499.65|1504.15|1498.25|27
1732212060000|2024-11-21 18:01:00|1504|1498.1|1503.05|1497.15|1504|1498.1|1502.85|1496.95|24
1732212070000|2024-11-21 18:01:10|1503|1497.1|1503|1497.1|1503.05|1497.15|1502.6|1496.7|21
1732212080000|2024-11-21 18:01:20|1503.05|1497.15|1503.4|1497.5|1503.75|1497.85|1502.8|1496.9|21
1732212090000|2024-11-21 18:01:30|1503.05|1497.15|1505|1499.1|1505|1499.1|1503|1497.1|24
1732212100000|2024-11-21 18:01:40|1505.15|1499.25|1505.7|1499.8|1505.95|1500.05|1505.15|1499.25|26
1732212110000|2024-11-21 18:01:50|1505.65|1499.75|1505.15|1499.25|1505.7|1499.8|1504.55|1498.65|16
1732212120000|2024-11-21 18:02:00|1505.1|1499.2|1505.7|1499.8|1506.2|1500.3|1505.1|1499.2|27
1732212130000|2024-11-21 18:02:10|1505.4|1499.5|1504.85|1498.95|1505.4|1499.5|1504.8|1498.9|11
1732212140000|2024-11-21 18:02:20|1504.8|1498.9|1505.7|1499.8|1505.85|1499.95|1504.8|1498.9|14
1732212150000|2024-11-21 18:02:30|1505.8|1499.9|1505.2|1499.3|1505.9|1500|1505.2|1499.3|8
1732212160000|2024-11-21 18:02:40|1504.85|1498.95|1504.8|1498.9|1505.2|1499.3|1504.4|1498.5|25
1732212170000|2024-11-21 18:02:50|1504.65|1498.75|1504.05|1498.15|1504.7|1498.8|1503.47|1497.57|30
1732212180000|2024-11-21 18:03:00|1504.2|1498.3|1505.5|1499.6|1505.55|1499.65|1504.15|1498.25|30
1732212190000|2024-11-21 18:03:10|1505.6|1499.7|1506.05|1500.15|1506.1|1500.2|1504.48|1498.58|35
1732212200000|2024-11-21 18:03:20|1505.6|1499.7|1506.44|1500.54|1506.44|1500.54|1505.3|1499.4|33
1732212210000|2024-11-21 18:03:30|1506.2|1500.3|1506.67|1500.77|1506.67|1500.77|1506.15|1500.25|25
1732212220000|2024-11-21 18:03:40|1506.62|1500.72|1507.38|1501.48|1507.45|1501.55|1506.44|1500.54|31
1732212230000|2024-11-21 18:03:50|1507.41|1501.51|1506.52|1500.62|1507.42|1501.52|1506.44|1500.54|29
1732212240000|2024-11-21 18:04:00|1506.57|1500.67|1508.48|1502.58|1508.48|1502.58|1506.52|1500.62|30
1732212250000|2024-11-21 18:04:10|1508.47|1502.57|1508.49|1502.59|1508.6|1502.7|1508.4|1502.5|31
1732212260000|2024-11-21 18:04:20|1508.5|1502.6|1506.53|1500.63|1508.5|1502.6|1506.53|1500.63|31
1732212270000|2024-11-21 18:04:30|1506.64|1500.74|1506.3|1500.4|1506.64|1500.74|1506.3|1500.4|28
1732212280000|2024-11-21 18:04:40|1506.48|1500.58|1505.48|1499.58|1506.6|1500.7|1505.35|1499.45|26
1732212290000|2024-11-21 18:04:50|1505.5|1499.6|1505.44|1499.54|1505.75|1499.85|1505.25|1499.35|23
1732212300000|2024-11-21 18:05:00|1505.45|1499.55|1503.48|1497.58|1505.55|1499.65|1503.2|1497.3|34
1732212310000|2024-11-21 18:05:10|1503.78|1497.88|1503.5|1497.6|1504.32|1498.42|1503.5|1497.6|35
1732212320000|2024-11-21 18:05:20|1503.51|1497.61|1503.95|1498.05|1503.95|1498.05|1503.1|1497.2|35
1732212330000|2024-11-21 18:05:30|1503.58|1497.68|1504.39|1498.49|1504.39|1498.49|1503.5|1497.6|27
1732212340000|2024-11-21 18:05:40|1504.38|1498.48|1503.55|1497.65|1504.38|1498.48|1503.5|1497.6|32
1732212350000|2024-11-21 18:05:50|1503.54|1497.64|1503.58|1497.68|1503.65|1497.75|1503.45|1497.55|29
1732212360000|2024-11-21 18:06:00|1503.65|1497.75|1502.6|1496.7|1503.65|1497.75|1502.6|1496.7|30
1732212370000|2024-11-21 18:06:10|1502.53|1496.63|1502.5|1496.6|1502.85|1496.95|1502.1|1496.2|29
1732212380000|2024-11-21 18:06:20|1502.48|1496.58|1502.54|1496.64|1503.03|1497.13|1502.45|1496.55|32
1732212390000|2024-11-21 18:06:30|1502.56|1496.66|1501.15|1495.25|1502.65|1496.75|1501.15|1495.25|24
1732212400000|2024-11-21 18:06:40|1501.05|1495.15|1500.51|1494.61|1501.05|1495.15|1500.48|1494.58|25
1732212410000|2024-11-21 18:06:50|1500.49|1494.59|1501.52|1495.62|1501.8|1495.9|1500.49|1494.59|37
1732212420000|2024-11-21 18:07:00|1500.95|1495.05|1501.49|1495.59|1501.6|1495.7|1500.95|1495.05|28
1732212430000|2024-11-21 18:07:10|1501.54|1495.64|1500.53|1494.63|1501.58|1495.68|1500.49|1494.59|34
1732212440000|2024-11-21 18:07:20|1500.58|1494.68|1502.45|1496.55|1502.79|1496.89|1500.51|1494.61|25
1732212450000|2024-11-21 18:07:30|1502.44|1496.54|1502.55|1496.65|1502.55|1496.65|1501.51|1495.61|27
1732212460000|2024-11-21 18:07:40|1502.5|1496.6|1503.4|1497.5|1503.41|1497.51|1502.48|1496.58|22
1732212470000|2024-11-21 18:07:50|1503.39|1497.49|1503.42|1497.52|1503.6|1497.7|1502.53|1496.63|32
1732212480000|2024-11-21 18:08:00|1503.2|1497.3|1503.58|1497.68|1503.8|1497.9|1502.9|1497|33
1732212490000|2024-11-21 18:08:10|1503.53|1497.63|1505.25|1499.35|1505.45|1499.55|1503.53|1497.63|34
1732212500000|2024-11-21 18:08:20|1505.37|1499.47|1505.15|1499.25|1505.45|1499.55|1504.3|1498.4|35
1732212510000|2024-11-21 18:08:30|1505.34|1499.44|1505.15|1499.25|1505.8|1499.9|1504.53|1498.63|33
1732212520000|2024-11-21 18:08:40|1505.36|1499.46|1505.2|1499.3|1505.39|1499.49|1505|1499.1|30
1732212530000|2024-11-21 18:08:50|1504.6|1498.7|1504.48|1498.58|1504.7|1498.8|1504.45|1498.55|29
1732212540000|2024-11-21 18:09:00|1504.5|1498.6|1504.5|1498.6|1504.55|1498.65|1504.1|1498.2|29
1732212550000|2024-11-21 18:09:10|1504.52|1498.62|1503.58|1497.68|1504.52|1498.62|1503.53|1497.63|29
1732212560000|2024-11-21 18:09:20|1503.5|1497.6|1503.39|1497.49|1503.5|1497.6|1502.51|1496.61|28
1732212570000|2024-11-21 18:09:30|1503.38|1497.48|1503.39|1497.49|1503.45|1497.55|1502.61|1496.71|21
1732212580000|2024-11-21 18:09:40|1503.45|1497.55|1502.05|1496.15|1503.45|1497.55|1502.05|1496.15|22
1732212590000|2024-11-21 18:09:50|1502|1496.1|1502.28|1496.38|1502.32|1496.42|1501.53|1495.63|31
1732212600000|2024-11-21 18:10:00|1501.9|1496|1501.63|1495.73|1502.32|1496.42|1501.48|1495.58|27
1732212610000|2024-11-21 18:10:10|1501.62|1495.72|1501.57|1495.67|1502.33|1496.43|1501.48|1495.58|27
1732212620000|2024-11-21 18:10:20|1501.6|1495.7|1500.55|1494.65|1501.6|1495.7|1500.55|1494.65|28
1732212630000|2024-11-21 18:10:30|1500.53|1494.63|1500.52|1494.62|1500.75|1494.85|1500.3|1494.4|30
1732212640000|2024-11-21 18:10:40|1500.48|1494.58|1500.2|1494.3|1500.48|1494.58|1499.48|1493.58|22
1732212650000|2024-11-21 18:10:50|1500.3|1494.4|1500.66|1494.76|1501.55|1495.65|1500.3|1494.4|32
1732212660000|2024-11-21 18:11:00|1500.7|1494.8|1500.59|1494.69|1501.41|1495.51|1500.48|1494.58|27
1732212670000|2024-11-21 18:11:10|1500.55|1494.65|1501.42|1495.52|1501.58|1495.68|1500.48|1494.58|31
1732212680000|2024-11-21 18:11:20|1501.39|1495.49|1500.47|1494.57|1501.39|1495.49|1500.45|1494.55|25
1732212690000|2024-11-21 18:11:30|1500.48|1494.58|1499.54|1493.64|1500.54|1494.64|1499.5|1493.6|29
1732212700000|2024-11-21 18:11:40|1499.55|1493.65|1499.49|1493.59|1499.58|1493.68|1499.49|1493.59|16
1732212710000|2024-11-21 18:11:50|1499.39|1493.49|1499.5|1493.6|1499.5|1493.6|1499.05|1493.15|29
1732212720000|2024-11-21 18:12:00|1499.48|1493.58|1499.48|1493.58|1499.58|1493.68|1499.08|1493.18|28
1732212730000|2024-11-21 18:12:10|1499.4|1493.5|1499.55|1493.65|1500.05|1494.15|1499.35|1493.45|32
1732212740000|2024-11-21 18:12:20|1499.75|1493.85|1500.57|1494.67|1500.85|1494.95|1499.75|1493.85|21
1732212750000|2024-11-21 18:12:30|1500.55|1494.65|1500.54|1494.64|1500.6|1494.7|1500.5|1494.6|36
1732212760000|2024-11-21 18:12:40|1500.53|1494.63|1498.1|1492.2|1500.58|1494.68|1498.1|1492.2|36
1732212770000|2024-11-21 18:12:50|1498.25|1492.35|1498.45|1492.55|1498.48|1492.58|1498.1|1492.2|27
1732212780000|2024-11-21 18:13:00|1498.44|1492.54|1497.5|1491.6|1498.59|1492.69|1497.5|1491.6|20
1732212790000|2024-11-21 18:13:10|1497.54|1491.64|1497.52|1491.62|1497.6|1491.7|1497.3|1491.4|20
1732212800000|2024-11-21 18:13:20|1497.53|1491.63|1497.53|1491.63|1497.62|1491.72|1497.49|1491.59|27
1732212810000|2024-11-21 18:13:30|1497.5|1491.6|1496.08|1490.18|1497.58|1491.68|1496.05|1490.15|21
1732212820000|2024-11-21 18:13:40|1496.1|1490.2|1495.53|1489.63|1496.4|1490.5|1495.45|1489.55|25
1732212830000|2024-11-21 18:13:50|1495.6|1489.7|1495.35|1489.45|1495.75|1489.85|1494.49|1488.59|28
1732212840000|2024-11-21 18:14:00|1495.3|1489.4|1495.4|1489.5|1496.05|1490.15|1494.69|1488.79|29
1732212850000|2024-11-21 18:14:10|1495.41|1489.51|1495.4|1489.5|1495.95|1490.05|1495.2|1489.3|30
1732212860000|2024-11-21 18:14:20|1495.45|1489.55|1495.05|1489.15|1495.75|1489.85|1494.94|1489.04|23
1732212870000|2024-11-21 18:14:30|1495|1489.1|1494.51|1488.61|1495.05|1489.15|1494.51|1488.61|16
1732212880000|2024-11-21 18:14:40|1494.54|1488.64|1495.3|1489.4|1495.45|1489.55|1494.48|1488.58|25
1732212890000|2024-11-21 18:14:50|1495.42|1489.52|1495.66|1489.76|1496.41|1490.51|1495.3|1489.4|19
1732212900000|2024-11-21 18:15:00|1495.68|1489.78|1495.65|1489.75|1495.9|1490|1495.45|1489.55|25
1732212910000|2024-11-21 18:15:10|1495.71|1489.81|1497.75|1491.85|1498.4|1492.5|1495.71|1489.81|32
1732212920000|2024-11-21 18:15:20|1497.95|1492.05|1497.45|1491.55|1498.51|1492.61|1497.4|1491.5|32
1732212930000|2024-11-21 18:15:30|1497.42|1491.52|1495.9|1490|1497.42|1491.52|1495.48|1489.58|34
1732212940000|2024-11-21 18:15:40|1495.83|1489.93|1497.9|1492|1498|1492.1|1495.61|1489.71|34
1732212950000|2024-11-21 18:15:50|1498.05|1492.15|1497.17|1491.27|1498.55|1492.65|1496.73|1490.83|28
1732212960000|2024-11-21 18:16:00|1497.45|1491.55|1497.3|1491.4|1497.56|1491.66|1495.95|1490.05|32
1732212970000|2024-11-21 18:16:10|1497.43|1491.53|1496.46|1490.56|1497.43|1491.53|1496.4|1490.5|34
1732212980000|2024-11-21 18:16:20|1496.45|1490.55|1496.43|1490.53|1497.05|1491.15|1496.43|1490.53|28
1732212990000|2024-11-21 18:16:30|1496|1490.1|1496.65|1490.75|1496.65|1490.75|1495.55|1489.65|26
1732213000000|2024-11-21 18:16:40|1496.55|1490.65|1495.54|1489.64|1496.65|1490.75|1495.49|1489.59|26
1732213010000|2024-11-21 18:16:50|1495.56|1489.66|1495.54|1489.64|1495.7|1489.8|1495.46|1489.56|25
1732213020000|2024-11-21 18:17:00|1495.49|1489.59|1495.55|1489.65|1495.58|1489.68|1495.38|1489.48|25
1732213030000|2024-11-21 18:17:10|1495.56|1489.66|1495.54|1489.64|1495.78|1489.88|1494.45|1488.55|33
1732213040000|2024-11-21 18:17:20|1495.58|1489.68|1495.29|1489.39|1495.6|1489.7|1495.29|1489.39|34
1732213050000|2024-11-21 18:17:30|1494.65|1488.75|1495.33|1489.43|1495.57|1489.67|1494.65|1488.75|31
1732213060000|2024-11-21 18:17:40|1495.43|1489.53|1496.03|1490.13|1496.25|1490.35|1495.2|1489.3|31
1732213070000|2024-11-21 18:17:50|1496.39|1490.49|1495.8|1489.9|1496.5|1490.6|1495.45|1489.55|30
1732213080000|2024-11-21 18:18:00|1495.65|1489.75|1494.75|1488.85|1495.65|1489.75|1494.4|1488.5|34
1732213090000|2024-11-21 18:18:10|1494.68|1488.78|1494.78|1488.88|1494.95|1489.05|1494.57|1488.67|26
1732213100000|2024-11-21 18:18:20|1494.74|1488.84|1494.6|1488.7|1495.43|1489.53|1494.57|1488.67|29
1732213110000|2024-11-21 18:18:30|1494.49|1488.59|1494.25|1488.35|1494.55|1488.65|1493.48|1487.58|31
1732213120000|2024-11-21 18:18:40|1493.58|1487.68|1492.57|1486.67|1493.6|1487.7|1492.45|1486.55|21
1732213130000|2024-11-21 18:18:50|1492.59|1486.69|1492.75|1486.85|1492.8|1486.9|1492.55|1486.65|20
1732213140000|2024-11-21 18:19:00|1492.62|1486.72|1492.44|1486.54|1492.73|1486.83|1492.39|1486.49|26
1732213150000|2024-11-21 18:19:10|1492.46|1486.56|1492.58|1486.68|1492.58|1486.68|1491.85|1485.95|24
1732213160000|2024-11-21 18:19:20|1492.55|1486.65|1491.45|1485.55|1492.6|1486.7|1491.45|1485.55|27
1732213170000|2024-11-21 18:19:30|1491.55|1485.65|1491.65|1485.75|1491.7|1485.8|1491.43|1485.53|28
1732213180000|2024-11-21 18:19:40|1491.63|1485.73|1491.5|1485.6|1491.63|1485.73|1491.43|1485.53|22
1732213190000|2024-11-21 18:19:50|1491.55|1485.65|1491.45|1485.55|1492.45|1486.55|1491.05|1485.15|30
1732213200000|2024-11-21 18:20:00|1491.4|1485.5|1490.65|1484.75|1491.55|1485.65|1490.53|1484.63|32
1732213210000|2024-11-21 18:20:10|1491.09|1485.19|1491.45|1485.55|1491.6|1485.7|1491.09|1485.19|25
1732213220000|2024-11-21 18:20:20|1491.33|1485.43|1492.34|1486.44|1492.4|1486.5|1491.33|1485.43|29
1732213230000|2024-11-21 18:20:30|1492.4|1486.5|1492.51|1486.61|1493.05|1487.15|1492.35|1486.45|30
1732213240000|2024-11-21 18:20:40|1492.45|1486.55|1491.85|1485.95|1492.6|1486.7|1491.85|1485.95|28
1732213250000|2024-11-21 18:20:50|1492.05|1486.15|1492.42|1486.52|1492.52|1486.62|1491.95|1486.05|25
1732213260000|2024-11-21 18:21:00|1492.25|1486.35|1493.42|1487.52|1493.45|1487.55|1492.25|1486.35|19
1732213270000|2024-11-21 18:21:10|1493.45|1487.55|1493.6|1487.7|1494.6|1488.7|1493.42|1487.52|32
1732213280000|2024-11-21 18:21:20|1493.58|1487.68|1492.65|1486.75|1494.45|1488.55|1492.58|1486.68|26
1732213290000|2024-11-21 18:21:30|1492.7|1486.8|1493.43|1487.53|1493.45|1487.55|1492.65|1486.75|27
1732213300000|2024-11-21 18:21:40|1493.45|1487.55|1493.05|1487.15|1493.45|1487.55|1492.55|1486.65|24
1732213310000|2024-11-21 18:21:50|1493.08|1487.18|1493.5|1487.6|1493.95|1488.05|1493.08|1487.18|30
1732213320000|2024-11-21 18:22:00|1493.46|1487.56|1494.55|1488.65|1494.7|1488.8|1493.46|1487.56|27
1732213330000|2024-11-21 18:22:10|1494.53|1488.63|1494.6|1488.7|1494.8|1488.9|1494.4|1488.5|26
1732213340000|2024-11-21 18:22:20|1494.58|1488.68|1494.53|1488.63|1494.58|1488.68|1494.3|1488.4|27
1732213350000|2024-11-21 18:22:30|1494.7|1488.8|1496.53|1490.63|1496.7|1490.8|1494.45|1488.55|33
1732213360000|2024-11-21 18:22:40|1496.55|1490.65|1497.43|1491.53|1497.65|1491.75|1496.15|1490.25|31
1732213370000|2024-11-21 18:22:50|1497.1|1491.2|1497.52|1491.62|1497.7|1491.8|1496.5|1490.6|29
1732213380000|2024-11-21 18:23:00|1497.49|1491.59|1498.25|1492.35|1498.5|1492.6|1497.48|1491.58|28
1732213390000|2024-11-21 18:23:10|1498.41|1492.51|1499.41|1493.51|1499.45|1493.55|1498.41|1492.51|21
1732213400000|2024-11-21 18:23:20|1499.55|1493.65|1498.31|1492.41|1499.55|1493.65|1498.31|1492.41|27
1732213410000|2024-11-21 18:23:30|1498.29|1492.39|1497.45|1491.55|1498.46|1492.56|1497.45|1491.55|35
1732213420000|2024-11-21 18:23:40|1497.58|1491.68|1497.52|1491.62|1497.8|1491.9|1497.38|1491.48|32
1732213430000|2024-11-21 18:23:50|1497.59|1491.69|1497.35|1491.45|1497.75|1491.85|1496.45|1490.55|31
1732213440000|2024-11-21 18:24:00|1497.33|1491.43|1497.48|1491.58|1497.5|1491.6|1496.42|1490.52|30
1732213450000|2024-11-21 18:24:10|1497.53|1491.63|1497.5|1491.6|1497.57|1491.67|1497.35|1491.45|33
1732213460000|2024-11-21 18:24:20|1497.52|1491.62|1498.38|1492.48|1498.38|1492.48|1497.49|1491.59|35
1732213470000|2024-11-21 18:24:30|1498.45|1492.55|1498.51|1492.61|1499.34|1493.44|1498.45|1492.55|30
1732213480000|2024-11-21 18:24:40|1498.6|1492.7|1498.55|1492.65|1499.8|1493.9|1498.45|1492.55|27
1732213490000|2024-11-21 18:24:50|1498.52|1492.62|1497.52|1491.62|1498.52|1492.62|1497.49|1491.59|31
1732213500000|2024-11-21 18:25:00|1497.45|1491.55|1497.52|1491.62|1497.59|1491.69|1497.35|1491.45|25
1732213510000|2024-11-21 18:25:10|1497.57|1491.67|1498.28|1492.38|1498.52|1492.62|1497.5|1491.6|31
1732213520000|2024-11-21 18:25:20|1498.22|1492.32|1498.44|1492.54|1498.6|1492.7|1497.25|1491.35|38
1732213530000|2024-11-21 18:25:30|1498.48|1492.58|1497.5|1491.6|1498.48|1492.58|1497.15|1491.25|31
1732213540000|2024-11-21 18:25:40|1497.49|1491.59|1498.51|1492.61|1498.8|1492.9|1497.49|1491.59|29
1732213550000|2024-11-21 18:25:50|1498.52|1492.62|1498.48|1492.58|1498.85|1492.95|1498.35|1492.45|33
1732213560000|2024-11-21 18:26:00|1498.45|1492.55|1499.1|1493.2|1499.46|1493.56|1498.45|1492.55|35
1732213570000|2024-11-21 18:26:10|1498.8|1492.9|1497.8|1491.9|1498.8|1492.9|1497.57|1491.67|33
1732213580000|2024-11-21 18:26:20|1497.75|1491.85|1497.49|1491.59|1497.85|1491.95|1497.41|1491.51|32
1732213590000|2024-11-21 18:26:30|1497.75|1491.85|1497.51|1491.61|1497.85|1491.95|1497.45|1491.55|30
1732213600000|2024-11-21 18:26:40|1497.52|1491.62|1497.5|1491.6|1498.2|1492.3|1497.4|1491.5|36
1732213610000|2024-11-21 18:26:50|1497.53|1491.63|1498.45|1492.55|1498.45|1492.55|1497.5|1491.6|27
1732213620000|2024-11-21 18:27:00|1498.42|1492.52|1496.7|1490.8|1498.55|1492.65|1496.65|1490.75|33
1732213630000|2024-11-21 18:27:10|1496.75|1490.85|1496.41|1490.51|1496.75|1490.85|1496.1|1490.2|37
1732213640000|2024-11-21 18:27:20|1496.45|1490.55|1496.47|1490.57|1496.7|1490.8|1495.85|1489.95|29
1732213650000|2024-11-21 18:27:30|1496.5|1490.6|1496.45|1490.55|1497.2|1491.3|1496.45|1490.55|20
1732213660000|2024-11-21 18:27:40|1496.48|1490.58|1496.3|1490.4|1496.7|1490.8|1496.3|1490.4|31
1732213670000|2024-11-21 18:27:50|1496.45|1490.55|1495.8|1489.9|1496.45|1490.55|1495.75|1489.85|24
1732213680000|2024-11-21 18:28:00|1495.82|1489.92|1495.53|1489.63|1495.9|1490|1495.3|1489.4|32
1732213690000|2024-11-21 18:28:10|1495.55|1489.65|1495.52|1489.62|1496.36|1490.46|1495.45|1489.55|19
1732213700000|2024-11-21 18:28:20|1495.55|1489.65|1495.55|1489.65|1495.85|1489.95|1495.43|1489.53|25
1732213710000|2024-11-21 18:28:30|1495.43|1489.53|1495.41|1489.51|1495.46|1489.56|1495.35|1489.45|17
1732213720000|2024-11-21 18:28:40|1495.45|1489.55|1495.52|1489.62|1495.8|1489.9|1495.43|1489.53|30
1732213730000|2024-11-21 18:28:50|1495.55|1489.65|1496.05|1490.15|1496.34|1490.44|1495.45|1489.55|28
1732213740000|2024-11-21 18:29:00|1496.1|1490.2|1496.65|1490.75|1497.2|1491.3|1495.55|1489.65|34
1732213750000|2024-11-21 18:29:10|1496.74|1490.84|1497.53|1491.63|1497.67|1491.77|1496.74|1490.84|33
1732213760000|2024-11-21 18:29:20|1497.56|1491.66|1497.52|1491.62|1498.45|1492.55|1497.51|1491.61|33
1732213770000|2024-11-21 18:29:30|1497.4|1491.5|1497.61|1491.71|1497.9|1492|1497.25|1491.35|26
1732213780000|2024-11-21 18:29:40|1498.2|1492.3|1497.49|1491.59|1498.2|1492.3|1497.45|1491.55|31
1732213790000|2024-11-21 18:29:50|1497.44|1491.54|1498|1492.1|1498.4|1492.5|1497.35|1491.45|26
1732213800000|2024-11-21 18:30:00|1498.05|1492.15|1497.5|1491.6|1498.45|1492.55|1497.45|1491.55|35
1732213810000|2024-11-21 18:30:10|1497.59|1491.69|1498.55|1492.65|1498.75|1492.85|1497.45|1491.55|36
1732213820000|2024-11-21 18:30:20|1498.5|1492.6|1499.75|1493.85|1500.51|1494.61|1498.1|1492.2|35
1732213830000|2024-11-21 18:30:30|1499.45|1493.55|1499.2|1493.3|1500|1494.1|1498.5|1492.6|34
1732213840000|2024-11-21 18:30:40|1499.36|1493.46|1498.51|1492.61|1499.75|1493.85|1498.51|1492.61|30
1732213850000|2024-11-21 18:30:50|1498.54|1492.64|1498.63|1492.73|1499.41|1493.51|1498.51|1492.61|32
1732213860000|2024-11-21 18:31:00|1498.62|1492.72|1497.6|1491.7|1498.67|1492.77|1497.56|1491.66|35
1732213870000|2024-11-21 18:31:10|1497.56|1491.66|1495.85|1489.95|1497.65|1491.75|1495.45|1489.55|36
1732213880000|2024-11-21 18:31:20|1495.95|1490.05|1495.54|1489.64|1496.55|1490.65|1495.45|1489.55|34
1732213890000|2024-11-21 18:31:30|1495.6|1489.7|1497.8|1491.9|1497.9|1492|1495.45|1489.55|33
1732213900000|2024-11-21 18:31:40|1497.49|1491.59|1497.45|1491.55|1498.7|1492.8|1497.35|1491.45|30
1732213910000|2024-11-21 18:31:50|1497.48|1491.58|1497.45|1491.55|1498.1|1492.2|1496.54|1490.64|36
1732213920000|2024-11-21 18:32:00|1497.43|1491.53|1498.35|1492.45|1498.45|1492.55|1496.56|1490.66|32
1732213930000|2024-11-21 18:32:10|1498.34|1492.44|1497.49|1491.59|1498.34|1492.44|1497.44|1491.54|36
1732213940000|2024-11-21 18:32:20|1497.53|1491.63|1496.52|1490.62|1498.2|1492.3|1496.48|1490.58|33
1732213950000|2024-11-21 18:32:30|1496.54|1490.64|1498.35|1492.45|1498.35|1492.45|1496.51|1490.61|27
1732213960000|2024-11-21 18:32:40|1498.4|1492.5|1499.36|1493.46|1499.8|1493.9|1498.4|1492.5|35
1732213970000|2024-11-21 18:32:50|1499.45|1493.55|1499.49|1493.59|1499.95|1494.05|1498.61|1492.71|35
1732213980000|2024-11-21 18:33:00|1499.47|1493.57|1499.1|1493.2|1499.57|1493.67|1498.45|1492.55|34
1732213990000|2024-11-21 18:33:10|1499.05|1493.15|1498.56|1492.66|1499.39|1493.49|1498.5|1492.6|35
1732214000000|2024-11-21 18:33:20|1498.59|1492.69|1498.55|1492.65|1498.95|1493.05|1498.4|1492.5|23
1732214010000|2024-11-21 18:33:30|1498.65|1492.75|1498.85|1492.95|1498.9|1493|1498.65|1492.75|6
1732214020000|2024-11-21 18:33:40|1499.05|1493.15|1498.75|1492.85|1499.1|1493.2|1498.7|1492.8|23
1732214030000|2024-11-21 18:33:50|1498.8|1492.9|1499.65|1493.75|1499.65|1493.75|1498.75|1492.85|14
1732214040000|2024-11-21 18:34:00|1499.75|1493.85|1499.7|1493.8|1499.95|1494.05|1499.65|1493.75|18
1732214050000|2024-11-21 18:34:10|1499.65|1493.75|1498.85|1492.95|1499.65|1493.75|1498.8|1492.9|8
1732214060000|2024-11-21 18:34:20|1498.75|1492.85|1496.75|1490.85|1498.75|1492.85|1496.7|1490.8|18
1732214070000|2024-11-21 18:34:30|1496.7|1490.8|1497.35|1491.45|1497.8|1491.9|1496.7|1490.8|18
1732214080000|2024-11-21 18:34:40|1497.55|1491.65|1496.7|1490.8|1497.7|1491.8|1496.6|1490.7|16
1732214090000|2024-11-21 18:34:50|1496.65|1490.75|1497.65|1491.75|1497.8|1491.9|1496.6|1490.7|16
1732214100000|2024-11-21 18:35:00|1497.6|1491.7|1497.75|1491.85|1497.9|1492|1497.55|1491.65|28
1732214110000|2024-11-21 18:35:10|1497.7|1491.8|1497.55|1491.65|1497.75|1491.85|1497.55|1491.65|9
1732214120000|2024-11-21 18:35:20|1497.25|1491.35|1496.75|1490.85|1497.25|1491.35|1496.55|1490.65|23
1732214130000|2024-11-21 18:35:30|1496.7|1490.8|1498.35|1492.45|1498.35|1492.45|1496.7|1490.8|28
1732214140000|2024-11-21 18:35:40|1498.3|1492.4|1499.55|1493.65|1499.75|1493.85|1498.3|1492.4|20
1732214150000|2024-11-21 18:35:50|1499.5|1493.6|1500.25|1494.35|1500.25|1494.35|1499.5|1493.6|32
1732214160000|2024-11-21 18:36:00|1500.45|1494.55|1500.75|1494.85|1500.9|1495|1500.45|1494.55|26
1732214170000|2024-11-21 18:36:10|1500.7|1494.8|1499.75|1493.85|1500.7|1494.8|1499.6|1493.7|29
1732214180000|2024-11-21 18:36:20|1499.7|1493.8|1499.95|1494.05|1500.45|1494.55|1499.6|1493.7|22
1732214190000|2024-11-21 18:36:30|1499.8|1493.9|1500.2|1494.3|1500.2|1494.3|1499.55|1493.65|17
1732214200000|2024-11-21 18:36:40|1500.45|1494.55|1500.4|1494.5|1500.7|1494.8|1499.85|1493.95|19
1732214210000|2024-11-21 18:36:50|1500.8|1494.9|1500.75|1494.85|1500.9|1495|1500.6|1494.7|18
1732214220000|2024-11-21 18:37:00|1500.55|1494.65|1500.7|1494.8|1500.7|1494.8|1499.95|1494.05|15
1732214230000|2024-11-21 18:37:10|1500.65|1494.75|1501.6|1495.7|1501.6|1495.7|1500.55|1494.65|13
1732214240000|2024-11-21 18:37:20|1501.7|1495.8|1501.52|1495.62|1502.75|1496.85|1501.5|1495.6|32
1732214250000|2024-11-21 18:37:30|1501.45|1495.55|1501.56|1495.66|1502.45|1496.55|1501.45|1495.55|28
1732214260000|2024-11-21 18:37:40|1501.49|1495.59|1500.7|1494.8|1501.55|1495.65|1500.53|1494.63|29
1732214270000|2024-11-21 18:37:50|1500.56|1494.66|1502.5|1496.6|1502.5|1496.6|1500.53|1494.63|34
1732214280000|2024-11-21 18:38:00|1502.46|1496.56|1501.61|1495.71|1502.6|1496.7|1501.01|1495.11|35
1732214290000|2024-11-21 18:38:10|1502.32|1496.42|1502.36|1496.46|1502.41|1496.51|1501.57|1495.67|26
1732214300000|2024-11-21 18:38:20|1502.15|1496.25|1502.48|1496.58|1502.6|1496.7|1501.9|1496|26
1732214310000|2024-11-21 18:38:30|1502.5|1496.6|1503.05|1497.15|1503.4|1497.5|1502.45|1496.55|23
1732214320000|2024-11-21 18:38:40|1503.3|1497.4|1502.73|1496.83|1503.6|1497.7|1502.64|1496.74|27
1732214330000|2024-11-21 18:38:50|1502.64|1496.74|1501.55|1495.65|1502.73|1496.83|1501.05|1495.15|33
1732214340000|2024-11-21 18:39:00|1501.77|1495.87|1501.85|1495.95|1502.4|1496.5|1501.45|1495.55|31
1732214350000|2024-11-21 18:39:10|1501.8|1495.9|1502.65|1496.75|1502.7|1496.8|1501.51|1495.61|27
1732214360000|2024-11-21 18:39:20|1502.55|1496.65|1503.32|1497.42|1503.34|1497.44|1502.35|1496.45|26
1732214370000|2024-11-21 18:39:30|1503.34|1497.44|1503.48|1497.58|1503.5|1497.6|1503.25|1497.35|16
1732214380000|2024-11-21 18:39:40|1503.5|1497.6|1503.47|1497.57|1503.6|1497.7|1503.2|1497.3|23
1732214390000|2024-11-21 18:39:50|1503.45|1497.55|1503.6|1497.7|1503.75|1497.85|1503.33|1497.43|22
1732214400000|2024-11-21 18:40:00|1503.58|1497.68|1502.51|1496.61|1503.65|1497.75|1502.5|1496.6|33
1732214410000|2024-11-21 18:40:10|1502.45|1496.55|1501.33|1495.43|1502.53|1496.63|1501.15|1495.25|37
1732214420000|2024-11-21 18:40:20|1501.34|1495.44|1501.52|1495.62|1501.85|1495.95|1500.7|1494.8|33
1732214430000|2024-11-21 18:40:30|1501.51|1495.61|1501.54|1495.64|1501.6|1495.7|1501.46|1495.56|32
1732214440000|2024-11-21 18:40:40|1501.5|1495.6|1500.55|1494.65|1501.56|1495.66|1500.55|1494.65|34
1732214450000|2024-11-21 18:40:50|1500.6|1494.7|1500.34|1494.44|1501.39|1495.49|1500.34|1494.44|30
1732214460000|2024-11-21 18:41:00|1499.95|1494.05|1497.35|1491.45|1500.05|1494.15|1497.25|1491.35|26
1732214470000|2024-11-21 18:41:10|1497.55|1491.65|1499.3|1493.4|1499.41|1493.51|1497.48|1491.58|32
1732214480000|2024-11-21 18:41:20|1499.25|1493.35|1497.65|1491.75|1499.25|1493.35|1497.65|1491.75|34
1732214490000|2024-11-21 18:41:30|1497.9|1492|1496.52|1490.62|1497.9|1492|1496.5|1490.6|30
1732214500000|2024-11-21 18:41:40|1496.58|1490.68|1496.52|1490.62|1496.58|1490.68|1496.44|1490.54|30
1732214510000|2024-11-21 18:41:50|1496.48|1490.58|1495.83|1489.93|1496.6|1490.7|1495.83|1489.93|22
1732214520000|2024-11-21 18:42:00|1495.89|1489.99|1495.55|1489.65|1496.46|1490.56|1495.52|1489.62|32
1732214530000|2024-11-21 18:42:10|1495.7|1489.8|1495.4|1489.5|1495.7|1489.8|1495.05|1489.15|29
1732214540000|2024-11-21 18:42:20|1495.42|1489.52|1495.53|1489.63|1495.62|1489.72|1495.42|1489.52|24
1732214550000|2024-11-21 18:42:30|1495.62|1489.72|1497.5|1491.6|1497.55|1491.65|1495.49|1489.59|28
1732214560000|2024-11-21 18:42:40|1497.52|1491.62|1497.29|1491.39|1497.52|1491.62|1496.53|1490.63|28
1732214570000|2024-11-21 18:42:50|1497.34|1491.44|1496.52|1490.62|1497.45|1491.55|1496.52|1490.62|24
1732214580000|2024-11-21 18:43:00|1496.53|1490.63|1496.88|1490.98|1497.39|1491.49|1496.49|1490.59|30
1732214590000|2024-11-21 18:43:10|1496.68|1490.78|1497.36|1491.46|1497.39|1491.49|1496.56|1490.66|32
1732214600000|2024-11-21 18:43:20|1497.25|1491.35|1498.38|1492.48|1498.8|1492.9|1497.25|1491.35|31
1732214610000|2024-11-21 18:43:30|1498.35|1492.45|1499.4|1493.5|1499.45|1493.55|1498.35|1492.45|31
1732214620000|2024-11-21 18:43:40|1499.41|1493.51|1500.25|1494.35|1500.39|1494.49|1499.4|1493.5|20
1732214630000|2024-11-21 18:43:50|1500.39|1494.49|1500.35|1494.45|1500.53|1494.63|1500.25|1494.35|32
1732214640000|2024-11-21 18:44:00|1500.3|1494.4|1500.47|1494.57|1500.51|1494.61|1500.25|1494.35|31
1732214650000|2024-11-21 18:44:10|1500.49|1494.59|1499.84|1493.94|1500.75|1494.85|1499.84|1493.94|35
1732214660000|2024-11-21 18:44:20|1499.8|1493.9|1499.41|1493.51|1499.96|1494.06|1499.33|1493.43|33
1732214670000|2024-11-21 18:44:30|1499.43|1493.53|1498.54|1492.64|1499.45|1493.55|1498.46|1492.56|23
1732214680000|2024-11-21 18:44:40|1498.49|1492.59|1497.98|1492.08|1498.53|1492.63|1497.51|1491.61|28
1732214690000|2024-11-21 18:44:50|1498.01|1492.11|1497.42|1491.52|1498.45|1492.55|1497.42|1491.52|28
1732214700000|2024-11-21 18:45:00|1497.51|1491.61|1498.65|1492.75|1499.4|1493.5|1497.42|1491.52|31
1732214710000|2024-11-21 18:45:10|1498.7|1492.8|1500.45|1494.55|1500.45|1494.55|1498.55|1492.65|32
1732214720000|2024-11-21 18:45:20|1499.9|1494|1500.48|1494.58|1500.6|1494.7|1499.55|1493.65|28
1732214730000|2024-11-21 18:45:30|1500.45|1494.55|1500.46|1494.56|1500.65|1494.75|1500.25|1494.35|28
1732214740000|2024-11-21 18:45:40|1500.48|1494.58|1501.55|1495.65|1501.55|1495.65|1500.46|1494.56|21
1732214750000|2024-11-21 18:45:50|1501.5|1495.6|1503.34|1497.44|1503.34|1497.44|1501.5|1495.6|18
1732214760000|2024-11-21 18:46:00|1503.32|1497.42|1504.23|1498.33|1504.92|1499.02|1503.32|1497.42|27
1732214770000|2024-11-21 18:46:10|1504.35|1498.45|1502.47|1496.57|1504.35|1498.45|1502.47|1496.57|30
1732214780000|2024-11-21 18:46:20|1502.64|1496.74|1502.43|1496.53|1503.4|1497.5|1502.39|1496.49|34
1732214790000|2024-11-21 18:46:30|1502.37|1496.47|1501.83|1495.93|1502.45|1496.55|1501.2|1495.3|31
1732214800000|2024-11-21 18:46:40|1502.3|1496.4|1504.43|1498.53|1504.45|1498.55|1502.3|1496.4|18
1732214810000|2024-11-21 18:46:50|1504.4|1498.5|1504.48|1498.58|1504.57|1498.67|1504.1|1498.2|26
1732214820000|2024-11-21 18:47:00|1504.42|1498.52|1505.43|1499.53|1505.75|1499.85|1504.42|1498.52|25
1732214830000|2024-11-21 18:47:10|1505.36|1499.46|1504.52|1498.62|1505.43|1499.53|1504.37|1498.47|19
1732214840000|2024-11-21 18:47:20|1504.56|1498.66|1504.51|1498.61|1504.56|1498.66|1504.37|1498.47|15
1732214850000|2024-11-21 18:47:30|1504.43|1498.53|1503.75|1497.85|1504.43|1498.53|1503.15|1497.25|26
1732214860000|2024-11-21 18:47:40|1503.8|1497.9|1503.75|1497.85|1503.85|1497.95|1503.3|1497.4|27
1732214870000|2024-11-21 18:47:50|1503.7|1497.8|1504.6|1498.7|1504.7|1498.8|1503.4|1497.5|33
1732214880000|2024-11-21 18:48:00|1504.5|1498.6|1503.3|1497.4|1504.5|1498.6|1503.3|1497.4|24
1732214890000|2024-11-21 18:48:10|1503.38|1497.48|1503.41|1497.51|1503.54|1497.64|1503.31|1497.41|28
1732214900000|2024-11-21 18:48:20|1503.45|1497.55|1504|1498.1|1504|1498.1|1502.45|1496.55|35
1732214910000|2024-11-21 18:48:30|1504.2|1498.3|1503.8|1497.9|1504.52|1498.62|1503.51|1497.61|34
1732214920000|2024-11-21 18:48:40|1503.85|1497.95|1502.45|1496.55|1503.85|1497.95|1502.35|1496.45|30
1732214930000|2024-11-21 18:48:50|1502.4|1496.5|1502.43|1496.53|1502.55|1496.65|1502.38|1496.48|32
1732214940000|2024-11-21 18:49:00|1502|1496.1|1501.2|1495.3|1502|1496.1|1500.8|1494.9|21
1732214950000|2024-11-21 18:49:10|1501.25|1495.35|1501.85|1495.95|1502.6|1496.7|1501.25|1495.35|30
1732214960000|2024-11-21 18:49:20|1501.89|1495.99|1501.5|1495.6|1501.89|1495.99|1500.9|1495|20
1732214970000|2024-11-21 18:49:30|1501.51|1495.61|1501.62|1495.72|1502.05|1496.15|1501.51|1495.61|33
1732214980000|2024-11-21 18:49:40|1501.67|1495.77|1502.4|1496.5|1502.56|1496.66|1501.53|1495.63|29
1732214990000|2024-11-21 18:49:50|1502.45|1496.55|1502.45|1496.55|1502.6|1496.7|1502.4|1496.5|28
1732215000000|2024-11-21 18:50:00|1502.39|1496.49|1501.73|1495.83|1502.45|1496.55|1501.54|1495.64|24
1732215010000|2024-11-21 18:50:10|1501.7|1495.8|1500.7|1494.8|1501.7|1495.8|1500.65|1494.75|30
1732215020000|2024-11-21 18:50:20|1500.68|1494.78|1500.33|1494.43|1500.7|1494.8|1499.4|1493.5|33
1732215030000|2024-11-21 18:50:30|1499.75|1493.85|1500.5|1494.6|1500.5|1494.6|1499.75|1493.85|29
1732215040000|2024-11-21 18:50:40|1500.1|1494.2|1500.36|1494.46|1500.52|1494.62|1499.53|1493.63|35
1732215050000|2024-11-21 18:50:50|1500.41|1494.51|1500.8|1494.9|1501.48|1495.58|1500.25|1494.35|34
1732215060000|2024-11-21 18:51:00|1500.85|1494.95|1502.25|1496.35|1502.38|1496.48|1500.68|1494.78|37
1732215070000|2024-11-21 18:51:10|1502.23|1496.33|1502|1496.1|1502.4|1496.5|1501.7|1495.8|32
1732215080000|2024-11-21 18:51:20|1501.95|1496.05|1502.45|1496.55|1502.65|1496.75|1501.95|1496.05|33
1732215090000|2024-11-21 18:51:30|1502.41|1496.51|1502.39|1496.49|1502.57|1496.67|1502.3|1496.4|34
1732215100000|2024-11-21 18:51:40|1502.4|1496.5|1502.54|1496.64|1502.7|1496.8|1502.36|1496.46|31
1732215110000|2024-11-21 18:51:50|1502.51|1496.61|1501.5|1495.6|1502.51|1496.61|1501.45|1495.55|34
1732215120000|2024-11-21 18:52:00|1501.43|1495.53|1500.43|1494.53|1501.43|1495.53|1500.2|1494.3|24
1732215130000|2024-11-21 18:52:10|1500.46|1494.56|1500.42|1494.52|1500.9|1495|1500.35|1494.45|31
1732215140000|2024-11-21 18:52:20|1500.44|1494.54|1499.95|1494.05|1500.48|1494.58|1499.4|1493.5|33
1732215150000|2024-11-21 18:52:30|1500.1|1494.2|1500.32|1494.42|1500.39|1494.49|1500.1|1494.2|22
1732215160000|2024-11-21 18:52:40|1500.36|1494.46|1500.55|1494.65|1500.65|1494.75|1500.2|1494.3|29
1732215170000|2024-11-21 18:52:50|1500.54|1494.64|1500.49|1494.59|1500.7|1494.8|1500.45|1494.55|29
1732215180000|2024-11-21 18:53:00|1500.51|1494.61|1500.95|1495.05|1501.45|1495.55|1500.49|1494.59|30
1732215190000|2024-11-21 18:53:10|1501.28|1495.38|1500.58|1494.68|1501.28|1495.38|1500.51|1494.61|28
1732215200000|2024-11-21 18:53:20|1500.56|1494.66|1500.56|1494.66|1501.15|1495.25|1500.53|1494.63|31
1732215210000|2024-11-21 18:53:30|1500.58|1494.68|1501.28|1495.38|1501.46|1495.56|1500.45|1494.55|23
1732215220000|2024-11-21 18:53:40|1501.05|1495.15|1500.55|1494.65|1501.05|1495.15|1500.5|1494.6|28
1732215230000|2024-11-21 18:53:50|1500.57|1494.67|1500.44|1494.54|1500.63|1494.73|1500.3|1494.4|27
1732215240000|2024-11-21 18:54:00|1500.37|1494.47|1499.4|1493.5|1500.37|1494.47|1498.88|1492.98|26
1732215250000|2024-11-21 18:54:10|1499.49|1493.59|1499|1493.1|1499.49|1493.59|1498.88|1492.98|31
1732215260000|2024-11-21 18:54:20|1498.83|1492.93|1499.51|1493.61|1499.75|1493.85|1498.49|1492.59|32
1732215270000|2024-11-21 18:54:30|1499.56|1493.66|1500.36|1494.46|1500.42|1494.52|1499.56|1493.66|22
1732215280000|2024-11-21 18:54:40|1500.4|1494.5|1500.36|1494.46|1500.41|1494.51|1499.65|1493.75|22
1732215290000|2024-11-21 18:54:50|1500.4|1494.5|1500.41|1494.51|1500.45|1494.55|1499.48|1493.58|32
1732215300000|2024-11-21 18:55:00|1500.48|1494.58|1502.2|1496.3|1502.2|1496.3|1500.48|1494.58|31
1732215310000|2024-11-21 18:55:10|1502.41|1496.51|1500.52|1494.62|1502.9|1497|1500.52|1494.62|36
1732215320000|2024-11-21 18:55:20|1500.51|1494.61|1500.56|1494.66|1500.84|1494.94|1500.45|1494.55|30
1732215330000|2024-11-21 18:55:30|1500.58|1494.68|1501.34|1495.44|1501.37|1495.47|1500.51|1494.61|31
1732215340000|2024-11-21 18:55:40|1501.36|1495.46|1502.54|1496.64|1503.2|1497.3|1501.32|1495.42|32
1732215350000|2024-11-21 18:55:50|1502.45|1496.55|1502.48|1496.58|1502.9|1497|1502.3|1496.4|29
1732215360000|2024-11-21 18:56:00|1502.51|1496.61|1504.48|1498.58|1504.55|1498.65|1502.48|1496.58|29
1732215370000|2024-11-21 18:56:10|1504.5|1498.6|1505.57|1499.67|1506.39|1500.49|1504.5|1498.6|27
1732215380000|2024-11-21 18:56:20|1505.53|1499.63|1506.43|1500.53|1506.45|1500.55|1505.53|1499.63|28
1732215390000|2024-11-21 18:56:30|1506.39|1500.49|1506.45|1500.55|1506.8|1500.9|1506.15|1500.25|24
1732215400000|2024-11-21 18:56:40|1506.39|1500.49|1507.49|1501.59|1507.6|1501.7|1506.39|1500.49|29
1732215410000|2024-11-21 18:56:50|1507.6|1501.7|1509.55|1503.65|1509.7|1503.8|1507.49|1501.59|33
1732215420000|2024-11-21 18:57:00|1509.54|1503.64|1510.48|1504.58|1510.53|1504.63|1509.45|1503.55|29
1732215430000|2024-11-21 18:57:10|1510.47|1504.57|1508.75|1502.85|1510.47|1504.57|1508.45|1502.55|36
1732215440000|2024-11-21 18:57:20|1508.78|1502.88|1507.95|1502.05|1509.41|1503.51|1507.8|1501.9|37
1732215450000|2024-11-21 18:57:30|1507.9|1502|1507.83|1501.93|1508.43|1502.53|1507.83|1501.93|29
1732215460000|2024-11-21 18:57:40|1507.85|1501.95|1507.9|1502|1508.48|1502.58|1507.68|1501.78|36
1732215470000|2024-11-21 18:57:50|1507.58|1501.68|1508.6|1502.7|1508.95|1503.05|1507.57|1501.67|28
1732215480000|2024-11-21 18:58:00|1508.53|1502.63|1510.56|1504.66|1511.57|1505.67|1508.53|1502.63|35
1732215490000|2024-11-21 18:58:10|1510.54|1504.64|1510.45|1504.55|1510.56|1504.66|1510.41|1504.51|31
1732215500000|2024-11-21 18:58:20|1510.47|1504.57|1511.3|1505.4|1511.39|1505.49|1510.36|1504.46|26
1732215510000|2024-11-21 18:58:30|1510.95|1505.05|1511.39|1505.49|1511.45|1505.55|1510.5|1504.6|31
1732215520000|2024-11-21 18:58:40|1511.45|1505.55|1512.48|1506.58|1512.52|1506.62|1510.8|1504.9|27
1732215530000|2024-11-21 18:58:50|1512.5|1506.6|1512.54|1506.64|1512.8|1506.9|1512.45|1506.55|26
1732215540000|2024-11-21 18:59:00|1512.56|1506.66|1512.39|1506.49|1512.57|1506.67|1512.25|1506.35|32
1732215550000|2024-11-21 18:59:10|1512.37|1506.47|1512.44|1506.54|1512.65|1506.75|1512.37|1506.47|30
1732215560000|2024-11-21 18:59:20|1512.52|1506.62|1514.5|1508.6|1514.5|1508.6|1512.49|1506.59|32
1732215570000|2024-11-21 18:59:30|1514.48|1508.58|1512.51|1506.61|1514.53|1508.63|1512.5|1506.6|32
1732215580000|2024-11-21 18:59:40|1512.56|1506.66|1512.58|1506.68|1513.45|1507.55|1512.4|1506.5|32
1732215590000|2024-11-21 18:59:50|1512.65|1506.75|1512.8|1506.9|1513.35|1507.45|1512.55|1506.65|35
1732215600000|2024-11-21 19:00:00|1512.6|1506.7|1513.95|1508.05|1514.2|1508.3|1512.58|1506.68|34
1732215610000|2024-11-21 19:00:10|1514.35|1508.45|1513.58|1507.68|1514.6|1508.7|1513.4|1507.5|22
1732215620000|2024-11-21 19:00:20|1513.66|1507.76|1514.25|1508.35|1514.45|1508.55|1513.54|1507.64|27
1732215630000|2024-11-21 19:00:30|1514.35|1508.45|1515.3|1509.4|1515.45|1509.55|1514.1|1508.2|28
1732215640000|2024-11-21 19:00:40|1515.27|1509.37|1513.45|1507.55|1515.27|1509.37|1513.1|1507.2|31
1732215650000|2024-11-21 19:00:50|1513.1|1507.2|1511.54|1505.64|1513.35|1507.45|1511.25|1505.35|32
1732215660000|2024-11-21 19:01:00|1511.8|1505.9|1513.1|1507.2|1513.1|1507.2|1511.54|1505.64|36
1732215670000|2024-11-21 19:01:10|1513.3|1507.4|1511.64|1505.74|1513.3|1507.4|1511.53|1505.63|29
1732215680000|2024-11-21 19:01:20|1511.58|1505.68|1511.49|1505.59|1512.41|1506.51|1511.49|1505.59|36
1732215690000|2024-11-21 19:01:30|1511.75|1505.85|1511.46|1505.56|1511.9|1506|1511.45|1505.55|34
1732215700000|2024-11-21 19:01:40|1511.44|1505.54|1511.51|1505.61|1511.63|1505.73|1511.37|1505.47|27
1732215710000|2024-11-21 19:01:50|1511.59|1505.69|1513.95|1508.05|1513.95|1508.05|1511.59|1505.69|33
1732215720000|2024-11-21 19:02:00|1513.55|1507.65|1514.77|1508.87|1515.45|1509.55|1513.49|1507.59|32
1732215730000|2024-11-21 19:02:10|1514.85|1508.95|1514.39|1508.49|1514.9|1509|1514.36|1508.46|29
1732215740000|2024-11-21 19:02:20|1514.42|1508.52|1513.57|1507.67|1514.9|1509|1513.57|1507.67|34
1732215750000|2024-11-21 19:02:30|1513.54|1507.64|1513.42|1507.52|1514.02|1508.12|1513.25|1507.35|29
1732215760000|2024-11-21 19:02:40|1513.45|1507.55|1513.63|1507.73|1514.41|1508.51|1513.3|1507.4|35
1732215770000|2024-11-21 19:02:50|1513.58|1507.68|1513.52|1507.62|1513.63|1507.73|1513.49|1507.59|25
1732215780000|2024-11-21 19:03:00|1513.45|1507.55|1513.62|1507.72|1514.38|1508.48|1513.45|1507.55|29
1732215790000|2024-11-21 19:03:10|1513.6|1507.7|1514.51|1508.61|1514.85|1508.95|1513.54|1507.64|34
1732215800000|2024-11-21 19:03:20|1514.53|1508.63|1514.51|1508.61|1514.57|1508.67|1514.25|1508.35|26
1732215810000|2024-11-21 19:03:30|1514.53|1508.63|1515.55|1509.65|1515.7|1509.8|1514.48|1508.58|28
1732215820000|2024-11-21 19:03:40|1515.45|1509.55|1516.18|1510.28|1516.18|1510.28|1515.3|1509.4|21
1732215830000|2024-11-21 19:03:50|1516.45|1510.55|1516.93|1511.03|1517.5|1511.6|1516.4|1510.5|31
1732215840000|2024-11-21 19:04:00|1516.9|1511|1516.4|1510.5|1516.98|1511.08|1515.45|1509.55|32
1732215850000|2024-11-21 19:04:10|1516.62|1510.72|1517.85|1511.95|1517.85|1511.95|1516.42|1510.52|32
1732215860000|2024-11-21 19:04:20|1517.75|1511.85|1517.16|1511.26|1517.85|1511.95|1516.95|1511.05|27
1732215870000|2024-11-21 19:04:30|1517.54|1511.64|1517.69|1511.79|1517.75|1511.85|1516.1|1510.2|33
1732215880000|2024-11-21 19:04:40|1517.75|1511.85|1517.62|1511.72|1517.8|1511.9|1517.47|1511.57|22
1732215890000|2024-11-21 19:04:50|1517.63|1511.73|1517.54|1511.64|1517.65|1511.75|1517.48|1511.58|29
1732215900000|2024-11-21 19:05:00|1517.57|1511.67|1518.4|1512.5|1518.4|1512.5|1517.45|1511.55|29
1732215910000|2024-11-21 19:05:10|1518.36|1512.46|1516.65|1510.75|1518.41|1512.51|1516.55|1510.65|21
1732215920000|2024-11-21 19:05:20|1516.75|1510.85|1516.7|1510.8|1517.45|1511.55|1516.7|1510.8|31
1732215930000|2024-11-21 19:05:30|1516.75|1510.85|1517.82|1511.92|1518.02|1512.12|1516.7|1510.8|32
1732215940000|2024-11-21 19:05:40|1518.32|1512.42|1518.5|1512.6|1518.5|1512.6|1517.59|1511.69|31
1732215950000|2024-11-21 19:05:50|1518.46|1512.56|1517.2|1511.3|1518.73|1512.83|1517.2|1511.3|24
1732215960000|2024-11-21 19:06:00|1516.6|1510.7|1516.45|1510.55|1517|1511.1|1515.45|1509.55|34
1732215970000|2024-11-21 19:06:10|1516.43|1510.53|1517.6|1511.7|1517.8|1511.9|1516.43|1510.53|36
1732215980000|2024-11-21 19:06:20|1517.62|1511.72|1517.62|1511.72|1518.65|1512.75|1517.5|1511.6|33
1732215990000|2024-11-21 19:06:30|1517.99|1512.09|1516.58|1510.68|1517.99|1512.09|1516.49|1510.59|34
1732216000000|2024-11-21 19:06:40|1516.68|1510.78|1516.7|1510.8|1516.84|1510.94|1516.53|1510.63|29
1732216010000|2024-11-21 19:06:50|1516.6|1510.7|1517.45|1511.55|1517.85|1511.95|1516.6|1510.7|23
1732216020000|2024-11-21 19:07:00|1517.4|1511.5|1516.6|1510.7|1517.45|1511.55|1516.6|1510.7|21
1732216030000|2024-11-21 19:07:10|1516.58|1510.68|1516.18|1510.28|1517.33|1511.43|1515.73|1509.83|30
1732216040000|2024-11-21 19:07:20|1516.43|1510.53|1516.75|1510.85|1517.05|1511.15|1516.27|1510.37|31
1732216050000|2024-11-21 19:07:30|1516.8|1510.9|1517.7|1511.8|1517.75|1511.85|1516.73|1510.83|30
1732216060000|2024-11-21 19:07:40|1517.75|1511.85|1516.8|1510.9|1517.75|1511.85|1516.35|1510.45|27
1732216070000|2024-11-21 19:07:50|1516.65|1510.75|1516.8|1510.9|1516.8|1510.9|1516.42|1510.52|23
1732216080000|2024-11-21 19:08:00|1516.78|1510.88|1517.47|1511.57|1517.58|1511.68|1516.63|1510.73|37
1732216090000|2024-11-21 19:08:10|1517.4|1511.5|1516.55|1510.65|1517.42|1511.52|1516.34|1510.44|37
1732216100000|2024-11-21 19:08:20|1516.4|1510.5|1516.37|1510.47|1516.7|1510.8|1516.37|1510.47|33
1732216110000|2024-11-21 19:08:30|1516.33|1510.43|1517.35|1511.45|1517.6|1511.7|1515.83|1509.93|33
1732216120000|2024-11-21 19:08:40|1517.33|1511.43|1514.51|1508.61|1517.34|1511.44|1514.5|1508.6|34
1732216130000|2024-11-21 19:08:50|1514.55|1508.65|1514.66|1508.76|1514.88|1508.98|1514.55|1508.65|37
1732216140000|2024-11-21 19:09:00|1514.7|1508.8|1513.73|1507.83|1514.94|1509.04|1513.58|1507.68|33
1732216150000|2024-11-21 19:09:10|1513.84|1507.94|1512.9|1507|1513.93|1508.03|1512.61|1506.71|34
1732216160000|2024-11-21 19:09:20|1512.61|1506.71|1511.8|1505.9|1512.78|1506.88|1511.8|1505.9|33
1732216170000|2024-11-21 19:09:30|1511.75|1505.85|1511.86|1505.96|1512.2|1506.3|1511.5|1505.6|33
1732216180000|2024-11-21 19:09:40|1511.93|1506.03|1512.51|1506.61|1513.01|1507.11|1511.61|1505.71|31
1732216190000|2024-11-21 19:09:50|1512.53|1506.63|1512.28|1506.38|1512.85|1506.95|1512.15|1506.25|32
1732216200000|2024-11-21 19:10:00|1512.22|1506.32|1511.42|1505.52|1512.22|1506.32|1511.3|1505.4|32
1732216210000|2024-11-21 19:10:10|1511.35|1505.45|1511.43|1505.53|1511.8|1505.9|1510.49|1504.59|36
1732216220000|2024-11-21 19:10:20|1511.44|1505.54|1512.53|1506.63|1512.9|1507|1511.44|1505.54|28
1732216230000|2024-11-21 19:10:30|1512.6|1506.7|1514.85|1508.95|1514.85|1508.95|1512.49|1506.59|32
1732216240000|2024-11-21 19:10:40|1514.54|1508.64|1514.45|1508.55|1514.9|1509|1513.83|1507.93|34
1732216250000|2024-11-21 19:10:50|1514.49|1508.59|1515.42|1509.52|1515.45|1509.55|1514.45|1508.55|15
1732216260000|2024-11-21 19:11:00|1515.3|1509.4|1516.9|1511|1516.9|1511|1515.3|1509.4|24
1732216270000|2024-11-21 19:11:10|1516.54|1510.64|1515.59|1509.69|1516.59|1510.69|1515.53|1509.63|33
1732216280000|2024-11-21 19:11:20|1515.51|1509.61|1515.85|1509.95|1516.34|1510.44|1515.5|1509.6|28
1732216290000|2024-11-21 19:11:30|1515.83|1509.93|1515.61|1509.71|1516.1|1510.2|1515.5|1509.6|31
1732216300000|2024-11-21 19:11:40|1515.8|1509.9|1514.51|1508.61|1515.8|1509.9|1514.51|1508.61|31
1732216310000|2024-11-21 19:11:50|1514.53|1508.63|1514.57|1508.67|1514.69|1508.79|1514.51|1508.61|13
1732216320000|2024-11-21 19:12:00|1514.54|1508.64|1512.66|1506.76|1515.34|1509.44|1512.65|1506.75|31
1732216330000|2024-11-21 19:12:10|1512.63|1506.73|1513.36|1507.46|1513.41|1507.51|1512.63|1506.73|29
1732216340000|2024-11-21 19:12:20|1513.39|1507.49|1513.39|1507.49|1513.41|1507.51|1512.5|1506.6|28
1732216350000|2024-11-21 19:12:30|1513.4|1507.5|1511.58|1505.68|1513.4|1507.5|1511.58|1505.68|31
1732216360000|2024-11-21 19:12:40|1511.6|1505.7|1511.57|1505.67|1511.9|1506|1511.4|1505.5|32
1732216370000|2024-11-21 19:12:50|1512.35|1506.45|1512.5|1506.6|1512.85|1506.95|1512.2|1506.3|32
1732216380000|2024-11-21 19:13:00|1512.52|1506.62|1512.51|1506.61|1512.85|1506.95|1512.45|1506.55|35
1732216390000|2024-11-21 19:13:10|1512.58|1506.68|1512.56|1506.66|1512.95|1507.05|1512.45|1506.55|31
1732216400000|2024-11-21 19:13:20|1512.47|1506.57|1512.53|1506.63|1512.7|1506.8|1512.2|1506.3|34
1732216410000|2024-11-21 19:13:30|1512.8|1506.9|1512.47|1506.57|1512.8|1506.9|1512.35|1506.45|29
1732216420000|2024-11-21 19:13:40|1512.6|1506.7|1512.58|1506.68|1512.94|1507.04|1512.49|1506.59|22
1732216430000|2024-11-21 19:13:50|1512.6|1506.7|1514.25|1508.35|1514.54|1508.64|1512.51|1506.61|32
1732216440000|2024-11-21 19:14:00|1514.38|1508.48|1514.7|1508.8|1515.05|1509.15|1514.2|1508.3|30
1732216450000|2024-11-21 19:14:10|1515.36|1509.46|1514.66|1508.76|1515.39|1509.49|1514.63|1508.73|36
1732216460000|2024-11-21 19:14:20|1514.69|1508.79|1513.53|1507.63|1514.78|1508.88|1513.49|1507.59|33
1732216470000|2024-11-21 19:14:30|1513.85|1507.95|1513.75|1507.85|1514.45|1508.55|1513.54|1507.64|34
1732216480000|2024-11-21 19:14:40|1513.58|1507.68|1517.6|1511.7|1518.05|1512.15|1513.55|1507.65|35
1732216490000|2024-11-21 19:14:50|1517.55|1511.65|1519.13|1513.23|1519.13|1513.23|1517.55|1511.65|33
1732216500000|2024-11-21 19:15:00|1519.45|1513.55|1518.85|1512.95|1519.65|1513.75|1518.25|1512.35|33
1732216510000|2024-11-21 19:15:10|1518.67|1512.77|1519|1513.1|1519.45|1513.55|1517.95|1512.05|27
1732216520000|2024-11-21 19:15:20|1518.73|1512.83|1518.35|1512.45|1518.85|1512.95|1517.7|1511.8|37
1732216530000|2024-11-21 19:15:30|1518.37|1512.47|1517.35|1511.45|1518.65|1512.75|1517.1|1511.2|31
1732216540000|2024-11-21 19:15:40|1517.3|1511.4|1515.53|1509.63|1517.7|1511.8|1515.4|1509.5|38
1732216550000|2024-11-21 19:15:50|1515.58|1509.68|1516.6|1510.7|1516.9|1511|1515.51|1509.61|33
1732216560000|2024-11-21 19:16:00|1516.68|1510.78|1517.85|1511.95|1518.58|1512.68|1516.52|1510.62|33
1732216570000|2024-11-21 19:16:10|1517.54|1511.64|1515.99|1510.09|1517.6|1511.7|1515.54|1509.64|34
1732216580000|2024-11-21 19:16:20|1515.84|1509.94|1514.09|1508.19|1515.84|1509.94|1513.85|1507.95|36
1732216590000|2024-11-21 19:16:30|1514.4|1508.5|1516.4|1510.5|1516.4|1510.5|1514.4|1508.5|26
1732216600000|2024-11-21 19:16:40|1516.45|1510.55|1517.2|1511.3|1517.45|1511.55|1515.85|1509.95|29
1732216610000|2024-11-21 19:16:50|1516.58|1510.68|1517.39|1511.49|1517.45|1511.55|1516.51|1510.61|24
1732216620000|2024-11-21 19:17:00|1517.2|1511.3|1516.58|1510.68|1517.8|1511.9|1516.56|1510.66|33
1732216630000|2024-11-21 19:17:10|1516.54|1510.64|1514.17|1508.27|1516.54|1510.64|1513.98|1508.08|32
1732216640000|2024-11-21 19:17:20|1514.38|1508.48|1511.25|1505.35|1514.41|1508.51|1511.25|1505.35|31
1732216650000|2024-11-21 19:17:30|1511.41|1505.51|1510.1|1504.2|1511.41|1505.51|1508.48|1502.58|37
1732216660000|2024-11-21 19:17:40|1510.38|1504.48|1508.1|1502.2|1510.5|1504.6|1508.1|1502.2|34
1732216670000|2024-11-21 19:17:50|1508.38|1502.48|1509.4|1503.5|1509.45|1503.55|1508.25|1502.35|33
1732216680000|2024-11-21 19:18:00|1509.25|1503.35|1506.6|1500.7|1509.25|1503.35|1506.49|1500.59|33
1732216690000|2024-11-21 19:18:10|1506.57|1500.67|1504.25|1498.35|1506.57|1500.67|1504.25|1498.35|36
1732216700000|2024-11-21 19:18:20|1504.39|1498.49|1506.4|1500.5|1506.85|1500.95|1503.5|1497.6|33
1732216710000|2024-11-21 19:18:30|1505.88|1499.98|1506.37|1500.47|1506.39|1500.49|1504.45|1498.55|38
1732216720000|2024-11-21 19:18:40|1506.38|1500.48|1506.43|1500.53|1507.38|1501.48|1506.32|1500.42|30
1732216730000|2024-11-21 19:18:50|1506.39|1500.49|1506.43|1500.53|1506.56|1500.66|1505.6|1499.7|31
1732216740000|2024-11-21 19:19:00|1506.44|1500.54|1505.63|1499.73|1506.45|1500.55|1505.55|1499.65|34
1732216750000|2024-11-21 19:19:10|1505.58|1499.68|1504.05|1498.15|1506.43|1500.53|1504|1498.1|31
1732216760000|2024-11-21 19:19:20|1504.38|1498.48|1503|1497.1|1504.39|1498.49|1503|1497.1|34
1732216770000|2024-11-21 19:19:30|1502.85|1496.95|1502.85|1496.95|1503.55|1497.65|1502.45|1496.55|30
1732216780000|2024-11-21 19:19:40|1502.55|1496.65|1502.45|1496.55|1502.85|1496.95|1502.44|1496.54|33
1732216790000|2024-11-21 19:19:50|1502.5|1496.6|1502.52|1496.62|1502.61|1496.71|1502.35|1496.45|23
1732216800000|2024-11-21 19:20:00|1501.61|1495.71|1502.55|1496.65|1502.75|1496.85|1501.61|1495.71|32
1732216810000|2024-11-21 19:20:10|1502.51|1496.61|1502.55|1496.65|1502.85|1496.95|1501.62|1495.72|34
1732216820000|2024-11-21 19:20:20|1502.5|1496.6|1501.54|1495.64|1502.57|1496.67|1501.48|1495.58|27
1732216830000|2024-11-21 19:20:30|1501.48|1495.58|1503.24|1497.34|1503.6|1497.7|1501.48|1495.58|35
1732216840000|2024-11-21 19:20:40|1503.39|1497.49|1503.53|1497.63|1504.2|1498.3|1503.39|1497.49|31
1732216850000|2024-11-21 19:20:50|1503.45|1497.55|1502.25|1496.35|1503.45|1497.55|1501.57|1495.67|32
1732216860000|2024-11-21 19:21:00|1502.37|1496.47|1503.3|1497.4|1503.3|1497.4|1501.45|1495.55|32
1732216870000|2024-11-21 19:21:10|1503.35|1497.45|1505.35|1499.45|1505.43|1499.53|1503.35|1497.45|38
1732216880000|2024-11-21 19:21:20|1505.05|1499.15|1506.95|1501.05|1507.45|1501.55|1504.95|1499.05|35
1732216890000|2024-11-21 19:21:30|1506.8|1500.9|1506.95|1501.05|1507.41|1501.51|1506.48|1500.58|37
1732216900000|2024-11-21 19:21:40|1507.15|1501.25|1508|1502.1|1508|1502.1|1506.56|1500.66|37
1732216910000|2024-11-21 19:21:50|1508.1|1502.2|1507.37|1501.47|1508.51|1502.61|1507.3|1501.4|37
1732216920000|2024-11-21 19:22:00|1507.38|1501.48|1508.47|1502.57|1509.15|1503.25|1507.33|1501.43|35
1732216930000|2024-11-21 19:22:10|1508.42|1502.52|1508.41|1502.51|1508.63|1502.73|1507.69|1501.79|31
1732216940000|2024-11-21 19:22:20|1508.42|1502.52|1508.6|1502.7|1509.32|1503.42|1507.45|1501.55|32
1732216950000|2024-11-21 19:22:30|1508.2|1502.3|1508.21|1502.31|1508.52|1502.62|1507.49|1501.59|40
1732216960000|2024-11-21 19:22:40|1507.58|1501.68|1507.57|1501.67|1508.43|1502.53|1507.49|1501.59|36
1732216970000|2024-11-21 19:22:50|1507.54|1501.64|1507.45|1501.55|1507.6|1501.7|1507.1|1501.2|33
1732216980000|2024-11-21 19:23:00|1507.47|1501.57|1507.12|1501.22|1507.47|1501.57|1506.4|1500.5|32
1732216990000|2024-11-21 19:23:10|1507.14|1501.24|1506.43|1500.53|1507.39|1501.49|1506.43|1500.53|33
1732217000000|2024-11-21 19:23:20|1506.48|1500.58|1506.44|1500.54|1506.48|1500.58|1505.53|1499.63|32
1732217010000|2024-11-21 19:23:30|1506.5|1500.6|1507.34|1501.44|1507.34|1501.44|1505.54|1499.64|35
1732217020000|2024-11-21 19:23:40|1507.32|1501.42|1506.63|1500.73|1507.34|1501.44|1506.36|1500.46|38
1732217030000|2024-11-21 19:23:50|1506.58|1500.68|1505.52|1499.62|1506.58|1500.68|1505.52|1499.62|33
1732217040000|2024-11-21 19:24:00|1505.5|1499.6|1505.51|1499.61|1505.75|1499.85|1505.05|1499.15|31
1732217050000|2024-11-21 19:24:10|1505.45|1499.55|1505.58|1499.68|1506.34|1500.44|1505.45|1499.55|31
1732217060000|2024-11-21 19:24:20|1505.54|1499.64|1505.55|1499.65|1505.58|1499.68|1504.45|1498.55|32
1732217070000|2024-11-21 19:24:30|1505.3|1499.4|1502.49|1496.59|1505.55|1499.65|1502.48|1496.58|34
1732217080000|2024-11-21 19:24:40|1502.6|1496.7|1502.42|1496.52|1503.45|1497.55|1502.15|1496.25|30
1732217090000|2024-11-21 19:24:50|1502.4|1496.5|1501.63|1495.73|1502.45|1496.55|1501.5|1495.6|26
1732217100000|2024-11-21 19:25:00|1501.59|1495.69|1501.65|1495.75|1502.75|1496.85|1501.57|1495.67|29
1732217110000|2024-11-21 19:25:10|1501.7|1495.8|1500.46|1494.56|1502|1496.1|1500.46|1494.56|30
1732217120000|2024-11-21 19:25:20|1500.49|1494.59|1500.95|1495.05|1500.95|1495.05|1499.51|1493.61|33
1732217130000|2024-11-21 19:25:30|1500.57|1494.67|1499.45|1493.55|1500.57|1494.67|1499.45|1493.55|32
1732217140000|2024-11-21 19:25:40|1499.55|1493.65|1498.75|1492.85|1499.55|1493.65|1498.45|1492.55|31
1732217150000|2024-11-21 19:25:50|1499.05|1493.15|1499.4|1493.5|1499.4|1493.5|1498.5|1492.6|25
1732217160000|2024-11-21 19:26:00|1499.35|1493.45|1497.61|1491.71|1499.5|1493.6|1497.53|1491.63|34
1732217170000|2024-11-21 19:26:10|1497.53|1491.63|1497.57|1491.67|1498.7|1492.8|1497.43|1491.53|30
1732217180000|2024-11-21 19:26:20|1497.54|1491.64|1497.47|1491.57|1498.36|1492.46|1497.45|1491.55|36
1732217190000|2024-11-21 19:26:30|1497.51|1491.61|1498.75|1492.85|1498.75|1492.85|1497.47|1491.57|23
1732217200000|2024-11-21 19:26:40|1498.8|1492.9|1497.51|1491.61|1498.8|1492.9|1497.51|1491.61|22
1732217210000|2024-11-21 19:26:50|1497.56|1491.66|1496.68|1490.78|1497.57|1491.67|1496.48|1490.58|23
1732217220000|2024-11-21 19:27:00|1496.64|1490.74|1497.4|1491.5|1497.45|1491.55|1496.5|1490.6|28
1732217230000|2024-11-21 19:27:10|1497.39|1491.49|1497.43|1491.53|1497.49|1491.59|1496.5|1490.6|25
1732217240000|2024-11-21 19:27:20|1497.4|1491.5|1497.45|1491.55|1497.45|1491.55|1497.39|1491.49|17
1732217250000|2024-11-21 19:27:30|1497.9|1492|1497.4|1491.5|1497.9|1492|1497.35|1491.45|10
1732217260000|2024-11-21 19:27:40|1497.43|1491.53|1497.43|1491.53|1497.8|1491.9|1497.25|1491.35|19
1732217270000|2024-11-21 19:27:50|1497.4|1491.5|1497.65|1491.75|1497.85|1491.95|1497.4|1491.5|21
1732217280000|2024-11-21 19:28:00|1497.6|1491.7|1497.4|1491.5|1497.65|1491.75|1497.15|1491.25|24
1732217290000|2024-11-21 19:28:10|1497.45|1491.55|1497.4|1491.5|1497.65|1491.75|1497.35|1491.45|18
1732217300000|2024-11-21 19:28:20|1497.43|1491.53|1496.97|1491.07|1497.45|1491.55|1496.83|1490.93|21
1732217310000|2024-11-21 19:28:30|1496.93|1491.03|1494.8|1488.9|1496.97|1491.07|1494.75|1488.85|19
1732217320000|2024-11-21 19:28:40|1495.25|1489.35|1495.52|1489.62|1495.85|1489.95|1494.7|1488.8|23
1732217330000|2024-11-21 19:28:50|1495.54|1489.64|1494.9|1489|1495.57|1489.67|1494.57|1488.67|31
1732217340000|2024-11-21 19:29:00|1494.57|1488.67|1494.69|1488.79|1495.02|1489.12|1494.57|1488.67|28
1732217350000|2024-11-21 19:29:10|1494.86|1488.96|1496.4|1490.5|1496.41|1490.51|1494.86|1488.96|24
1732217360000|2024-11-21 19:29:20|1496.43|1490.53|1496.45|1490.55|1497.45|1491.55|1496.43|1490.53|24
1732217370000|2024-11-21 19:29:30|1496.4|1490.5|1497.49|1491.59|1497.55|1491.65|1496.4|1490.5|34
1732217380000|2024-11-21 19:29:40|1497.48|1491.58|1497.65|1491.75|1497.73|1491.83|1497.35|1491.45|33
1732217390000|2024-11-21 19:29:50|1497.67|1491.77|1498.39|1492.49|1498.5|1492.6|1497.67|1491.77|24
1732217400000|2024-11-21 19:30:00|1498.45|1492.55|1499.7|1493.8|1500.15|1494.25|1498.4|1492.5|29
1732217410000|2024-11-21 19:30:10|1499.8|1493.9|1501.55|1495.65|1501.8|1495.9|1499.8|1493.9|19
1732217420000|2024-11-21 19:30:20|1501.8|1495.9|1501.55|1495.65|1502.05|1496.15|1501.55|1495.65|21
1732217430000|2024-11-21 19:30:30|1501.45|1495.55|1500.65|1494.75|1501.45|1495.55|1500.55|1494.65|8
1732217440000|2024-11-21 19:30:40|1500.6|1494.7|1501.65|1495.75|1501.7|1495.8|1500.15|1494.25|18
1732217450000|2024-11-21 19:30:50|1500.55|1494.65|1499.65|1493.75|1500.6|1494.7|1499.6|1493.7|16
1732217460000|2024-11-21 19:31:00|1499.6|1493.7|1498.7|1492.8|1499.95|1494.05|1498.7|1492.8|26
1732217470000|2024-11-21 19:31:10|1498.75|1492.85|1500.9|1495|1500.9|1495|1498.7|1492.8|27
1732217480000|2024-11-21 19:31:20|1501.05|1495.15|1501.75|1495.85|1501.75|1495.85|1500.95|1495.05|20
1732217490000|2024-11-21 19:31:30|1501.95|1496.05|1501.8|1495.9|1502.2|1496.3|1501.65|1495.75|30
1732217500000|2024-11-21 19:31:40|1501.75|1495.85|1502.75|1496.85|1502.9|1497|1501.6|1495.7|10
1732217510000|2024-11-21 19:31:50|1502.9|1497|1502|1496.1|1502.9|1497|1501.9|1496|17
1732217520000|2024-11-21 19:32:00|1501.95|1496.05|1501.55|1495.65|1501.95|1496.05|1501.55|1495.65|15
1732217530000|2024-11-21 19:32:10|1501.65|1495.75|1501.55|1495.65|1501.9|1496|1501.55|1495.65|22
1732217540000|2024-11-21 19:32:20|1501.6|1495.7|1502.8|1496.9|1502.8|1496.9|1501.6|1495.7|22
1732217550000|2024-11-21 19:32:30|1502.85|1496.95|1503.6|1497.7|1503.7|1497.8|1502.7|1496.8|14
1732217560000|2024-11-21 19:32:40|1503.65|1497.75|1503.8|1497.9|1503.9|1498|1503.55|1497.65|21
1732217570000|2024-11-21 19:32:50|1503.7|1497.8|1504.45|1498.55|1504.45|1498.55|1503.7|1497.8|13
1732217580000|2024-11-21 19:33:00|1504.3|1498.4|1503.8|1497.9|1504.45|1498.55|1503.55|1497.65|13
1732217590000|2024-11-21 19:33:10|1503.85|1497.95|1504.1|1498.2|1504.75|1498.85|1503.85|1497.95|19
1732217600000|2024-11-21 19:33:20|1504.4|1498.5|1503.6|1497.7|1504.4|1498.5|1503.6|1497.7|19
1732217610000|2024-11-21 19:33:30|1503.65|1497.75|1503|1497.1|1503.8|1497.9|1503|1497.1|17
1732217620000|2024-11-21 19:33:40|1502.9|1497|1502.64|1496.74|1503.36|1497.46|1502.45|1496.55|34
1732217630000|2024-11-21 19:33:50|1502.65|1496.75|1503.53|1497.63|1503.8|1497.9|1502.6|1496.7|24
1732217640000|2024-11-21 19:34:00|1503.51|1497.61|1503.56|1497.66|1503.6|1497.7|1503.48|1497.58|14
1732217650000|2024-11-21 19:34:10|1503.57|1497.67|1503.5|1497.6|1504|1498.1|1503.49|1497.59|33
1732217660000|2024-11-21 19:34:20|1503.55|1497.65|1503|1497.1|1503.9|1498|1503|1497.1|28
1732217670000|2024-11-21 19:34:30|1503.1|1497.2|1503.52|1497.62|1504.32|1498.42|1502.5|1496.6|35
1732217680000|2024-11-21 19:34:40|1503.5|1497.6|1503.15|1497.25|1503.5|1497.6|1502.45|1496.55|36
1732217690000|2024-11-21 19:34:50|1502.7|1496.8|1503.52|1497.62|1503.65|1497.75|1502.45|1496.55|34
1732217700000|2024-11-21 19:35:00|1503.49|1497.59|1503.45|1497.55|1503.8|1497.9|1502.65|1496.75|31
1732217710000|2024-11-21 19:35:10|1503.49|1497.59|1503.39|1497.49|1503.75|1497.85|1503|1497.1|32
1732217720000|2024-11-21 19:35:20|1503.42|1497.52|1503.39|1497.49|1503.45|1497.55|1502.45|1496.55|30
1732217730000|2024-11-21 19:35:30|1503.34|1497.44|1502.58|1496.68|1503.4|1497.5|1502.45|1496.55|29
1732217740000|2024-11-21 19:35:40|1502.55|1496.65|1503.4|1497.5|1503.43|1497.53|1502.3|1496.4|32
1732217750000|2024-11-21 19:35:50|1503.39|1497.49|1504.53|1498.63|1505.05|1499.15|1503.25|1497.35|36
1732217760000|2024-11-21 19:36:00|1505.05|1499.15|1505.58|1499.68|1506.32|1500.42|1504.59|1498.69|32
1732217770000|2024-11-21 19:36:10|1505.54|1499.64|1506.32|1500.42|1506.32|1500.42|1505.3|1499.4|29
1732217780000|2024-11-21 19:36:20|1506.1|1500.2|1506.69|1500.79|1506.8|1500.9|1505.7|1499.8|19
1732217790000|2024-11-21 19:36:30|1506.73|1500.83|1506.49|1500.59|1507.45|1501.55|1506.45|1500.55|28
1732217800000|2024-11-21 19:36:40|1506.52|1500.62|1505.6|1499.7|1506.71|1500.81|1505.6|1499.7|35
1732217810000|2024-11-21 19:36:50|1505.54|1499.64|1505.56|1499.66|1506.45|1500.55|1505.45|1499.55|39
1732217820000|2024-11-21 19:37:00|1505.53|1499.63|1505.4|1499.5|1505.7|1499.8|1505.15|1499.25|26
1732217830000|2024-11-21 19:37:10|1505.39|1499.49|1504.75|1498.85|1505.45|1499.55|1504.51|1498.61|24
1732217840000|2024-11-21 19:37:20|1505.05|1499.15|1504.45|1498.55|1505.39|1499.49|1504.45|1498.55|26
1732217850000|2024-11-21 19:37:30|1504.1|1498.2|1505.39|1499.49|1505.45|1499.55|1504.1|1498.2|30
1732217860000|2024-11-21 19:37:40|1505.36|1499.46|1504.42|1498.52|1505.45|1499.55|1504.3|1498.4|31
1732217870000|2024-11-21 19:37:50|1504.39|1498.49|1503.5|1497.6|1504.45|1498.55|1503.45|1497.55|28
1732217880000|2024-11-21 19:38:00|1503.54|1497.64|1502.55|1496.65|1503.54|1497.64|1502.52|1496.62|28
1732217890000|2024-11-21 19:38:10|1502.58|1496.68|1502.54|1496.64|1502.65|1496.75|1502.51|1496.61|27
1732217900000|2024-11-21 19:38:20|1502.53|1496.63|1501.4|1495.5|1502.65|1496.75|1501.2|1495.3|27
1732217910000|2024-11-21 19:38:30|1501.39|1495.49|1501.73|1495.83|1502.34|1496.44|1501.39|1495.49|25
1732217920000|2024-11-21 19:38:40|1501.58|1495.68|1500.44|1494.54|1502.32|1496.42|1500.4|1494.5|34
1732217930000|2024-11-21 19:38:50|1500.49|1494.59|1500.53|1494.63|1500.53|1494.63|1500.05|1494.15|25
1732217940000|2024-11-21 19:39:00|1501.1|1495.2|1501.39|1495.49|1501.7|1495.8|1500.6|1494.7|33
1732217950000|2024-11-21 19:39:10|1501.42|1495.52|1499.65|1493.75|1501.5|1495.6|1499.55|1493.65|31
1732217960000|2024-11-21 19:39:20|1499.7|1493.8|1498.65|1492.75|1499.7|1493.8|1498.55|1492.65|29
1732217970000|2024-11-21 19:39:30|1498.7|1492.8|1499.3|1493.4|1499.45|1493.55|1498.39|1492.49|25
1732217980000|2024-11-21 19:39:40|1499.4|1493.5|1499.43|1493.53|1500.05|1494.15|1499.15|1493.25|32
1732217990000|2024-11-21 19:39:50|1499.46|1493.56|1499.95|1494.05|1500.05|1494.15|1499.46|1493.56|32
1732218000000|2024-11-21 19:40:00|1499.91|1494.01|1499.65|1493.75|1499.91|1494.01|1499.54|1493.64|17
1732218010000|2024-11-21 19:40:10|1499.58|1493.68|1500|1494.1|1500.45|1494.55|1499.48|1493.58|33
1732218020000|2024-11-21 19:40:20|1500.03|1494.13|1498.52|1492.62|1500.48|1494.58|1498.51|1492.61|31
1732218030000|2024-11-21 19:40:30|1498.57|1492.67|1498.54|1492.64|1498.9|1493|1498.48|1492.58|17
1732218040000|2024-11-21 19:40:40|1498.45|1492.55|1498.4|1492.5|1498.48|1492.58|1498.4|1492.5|16
1732218050000|2024-11-21 19:40:50|1498.42|1492.52|1497.96|1492.06|1498.45|1492.55|1497.58|1491.68|27
1732218060000|2024-11-21 19:41:00|1497.88|1491.98|1498.9|1493|1498.9|1493|1497.75|1491.85|31
1732218070000|2024-11-21 19:41:10|1498.57|1492.67|1499.4|1493.5|1499.4|1493.5|1498.51|1492.61|22
1732218080000|2024-11-21 19:41:20|1499.41|1493.51|1498.7|1492.8|1499.41|1493.51|1498.57|1492.67|28
1732218090000|2024-11-21 19:41:30|1498.75|1492.85|1498.56|1492.66|1499.4|1493.5|1498.51|1492.61|23
1732218100000|2024-11-21 19:41:40|1498.58|1492.68|1498.53|1492.63|1499.05|1493.15|1498.3|1492.4|26
1732218110000|2024-11-21 19:41:50|1498.55|1492.65|1498.38|1492.48|1498.58|1492.68|1498.25|1492.35|23
1732218120000|2024-11-21 19:42:00|1498.4|1492.5|1498.39|1492.49|1498.43|1492.53|1497.6|1491.7|26
1732218130000|2024-11-21 19:42:10|1498.41|1492.51|1498.41|1492.51|1499.05|1493.15|1498.2|1492.3|26
1732218140000|2024-11-21 19:42:20|1498.4|1492.5|1497.56|1491.66|1498.4|1492.5|1497.5|1491.6|30
1732218150000|2024-11-21 19:42:30|1497.48|1491.58|1499.35|1493.45|1499.38|1493.48|1497.48|1491.58|25
1732218160000|2024-11-21 19:42:40|1499.37|1493.47|1498.6|1492.7|1499.37|1493.47|1498.5|1492.6|29
1732218170000|2024-11-21 19:42:50|1498.55|1492.65|1499.57|1493.67|1500.1|1494.2|1498.55|1492.65|25
1732218180000|2024-11-21 19:43:00|1499.54|1493.64|1499.43|1493.53|1500.45|1494.55|1499.4|1493.5|29
1732218190000|2024-11-21 19:43:10|1499.41|1493.51|1499.05|1493.15|1499.41|1493.51|1498.42|1492.52|25
1732218200000|2024-11-21 19:43:20|1498.66|1492.76|1498.51|1492.61|1498.66|1492.76|1498.48|1492.58|15
1732218210000|2024-11-21 19:43:30|1498.48|1492.58|1498.43|1492.53|1499.4|1493.5|1498.35|1492.45|26
1732218220000|2024-11-21 19:43:40|1498.48|1492.58|1498.58|1492.68|1498.64|1492.74|1498.48|1492.58|14
1732218230000|2024-11-21 19:43:50|1498.54|1492.64|1499.61|1493.71|1500.15|1494.25|1498.54|1492.64|18
1732218240000|2024-11-21 19:44:00|1499.79|1493.89|1500.45|1494.55|1500.45|1494.55|1499.79|1493.89|20
1732218250000|2024-11-21 19:44:10|1500.42|1494.52|1501.2|1495.3|1501.2|1495.3|1500.3|1494.4|14
1732218260000|2024-11-21 19:44:20|1500.65|1494.75|1500.67|1494.77|1500.83|1494.93|1500.49|1494.59|23
1732218270000|2024-11-21 19:44:30|1500.7|1494.8|1501.36|1495.46|1501.45|1495.55|1500.7|1494.8|24
1732218280000|2024-11-21 19:44:40|1501.34|1495.44|1502.25|1496.35|1502.25|1496.35|1500.8|1494.9|19
1732218290000|2024-11-21 19:44:50|1502.36|1496.46|1501.9|1496|1502.45|1496.55|1501.9|1496|15
1732218300000|2024-11-21 19:45:00|1501.7|1495.8|1500.2|1494.3|1501.75|1495.85|1500.2|1494.3|30
1732218310000|2024-11-21 19:45:10|1500.25|1494.35|1499.46|1493.56|1500.37|1494.47|1499.46|1493.56|28
1732218320000|2024-11-21 19:45:20|1499.44|1493.54|1499.56|1493.66|1500.2|1494.3|1498.58|1492.68|31
1732218330000|2024-11-21 19:45:30|1499.58|1493.68|1500.35|1494.45|1500.35|1494.45|1499.45|1493.55|11
1732218340000|2024-11-21 19:45:40|1500.45|1494.55|1500.45|1494.55|1500.45|1494.55|1500.45|1494.55|1
1732218350000|2024-11-21 19:45:50|1500.75|1494.85|1500.59|1494.69|1501.25|1495.35|1500.54|1494.64|21
1732218360000|2024-11-21 19:46:00|1500.6|1494.7|1500.64|1494.74|1501.45|1495.55|1500.54|1494.64|32
1732218370000|2024-11-21 19:46:10|1501.25|1495.35|1501.34|1495.44|1501.55|1495.65|1500.79|1494.89|26
1732218380000|2024-11-21 19:46:20|1501.32|1495.42|1500.55|1494.65|1501.32|1495.42|1500.51|1494.61|22
1732218390000|2024-11-21 19:46:30|1500.56|1494.66|1500.53|1494.63|1501.1|1495.2|1500.15|1494.25|34
1732218400000|2024-11-21 19:46:40|1500.61|1494.71|1501.57|1495.67|1502.4|1496.5|1500.61|1494.71|27
1732218410000|2024-11-21 19:46:50|1501.58|1495.68|1500.54|1494.64|1501.85|1495.95|1500.44|1494.54|36
1732218420000|2024-11-21 19:47:00|1500.5|1494.6|1500.41|1494.51|1500.9|1495|1500.3|1494.4|34
1732218430000|2024-11-21 19:47:10|1500.43|1494.53|1499.45|1493.55|1500.43|1494.53|1499.3|1493.4|29
1732218440000|2024-11-21 19:47:20|1499.4|1493.5|1499.37|1493.47|1499.75|1493.85|1498.58|1492.68|32
1732218450000|2024-11-21 19:47:30|1499.34|1493.44|1499.07|1493.17|1499.53|1493.63|1498.45|1492.55|30
1732218460000|2024-11-21 19:47:40|1498.67|1492.77|1500.59|1494.69|1500.7|1494.8|1498.64|1492.74|34
1732218470000|2024-11-21 19:47:50|1501|1495.1|1501.38|1495.48|1501.9|1496|1501|1495.1|30
1732218480000|2024-11-21 19:48:00|1501.4|1495.5|1500.57|1494.67|1501.5|1495.6|1500.51|1494.61|34
1732218490000|2024-11-21 19:48:10|1500.67|1494.77|1501.3|1495.4|1501.6|1495.7|1500.64|1494.74|26
1732218500000|2024-11-21 19:48:20|1501.15|1495.25|1501.1|1495.2|1502.1|1496.2|1501.1|1495.2|36
1732218510000|2024-11-21 19:48:30|1501.18|1495.28|1500.18|1494.28|1501.23|1495.33|1500.18|1494.28|34
1732218520000|2024-11-21 19:48:40|1500.08|1494.18|1500.4|1494.5|1500.4|1494.5|1499.48|1493.58|24
1732218530000|2024-11-21 19:48:50|1500.34|1494.44|1497.89|1491.99|1500.34|1494.44|1497.89|1491.99|34
1732218540000|2024-11-21 19:49:00|1497.95|1492.05|1499.1|1493.2|1499.15|1493.25|1497.95|1492.05|23
1732218550000|2024-11-21 19:49:10|1499.15|1493.25|1499|1493.1|1499.45|1493.55|1499|1493.1|30
1732218560000|2024-11-21 19:49:20|1499.05|1493.15|1499.5|1493.6|1499.65|1493.75|1498.9|1493|27
1732218570000|2024-11-21 19:49:30|1499.8|1493.9|1498.6|1492.7|1499.8|1493.9|1498.51|1492.61|29
1732218580000|2024-11-21 19:49:40|1498.58|1492.68|1499.45|1493.55|1499.45|1493.55|1498.54|1492.64|29
1732218590000|2024-11-21 19:49:50|1499.5|1493.6|1499.51|1493.61|1500.05|1494.15|1499.45|1493.55|20
1732218600000|2024-11-21 19:50:00|1499.61|1493.71|1498.52|1492.62|1499.68|1493.78|1498.45|1492.55|29
1732218610000|2024-11-21 19:50:10|1498.59|1492.69|1498.45|1492.55|1499.36|1493.46|1498.45|1492.55|33
1732218620000|2024-11-21 19:50:20|1498.55|1492.65|1497.56|1491.66|1498.85|1492.95|1497.55|1491.65|27
1732218630000|2024-11-21 19:50:30|1497.55|1491.65|1497.96|1492.06|1497.96|1492.06|1497.3|1491.4|29
1732218640000|2024-11-21 19:50:40|1498.06|1492.16|1497.38|1491.48|1498.41|1492.51|1497.3|1491.4|31
1732218650000|2024-11-21 19:50:50|1497.4|1491.5|1495.54|1489.64|1497.41|1491.51|1495.51|1489.61|30
1732218660000|2024-11-21 19:51:00|1495.57|1489.67|1494.78|1488.88|1496.34|1490.44|1494.78|1488.88|31
1732218670000|2024-11-21 19:51:10|1494.73|1488.83|1494.25|1488.35|1494.75|1488.85|1494.25|1488.35|25
1732218680000|2024-11-21 19:51:20|1494.1|1488.2|1493.39|1487.49|1494.4|1488.5|1493.25|1487.35|21
1732218690000|2024-11-21 19:51:30|1493.4|1487.5|1490.75|1484.85|1493.45|1487.55|1490.63|1484.73|37
1732218700000|2024-11-21 19:51:40|1491.36|1485.46|1490.63|1484.73|1491.45|1485.55|1490.3|1484.4|34
1732218710000|2024-11-21 19:51:50|1491.4|1485.5|1492.55|1486.65|1492.6|1486.7|1491.2|1485.3|30
1732218720000|2024-11-21 19:52:00|1492.5|1486.6|1493.2|1487.3|1493.39|1487.49|1492.4|1486.5|30
1732218730000|2024-11-21 19:52:10|1493.39|1487.49|1493.35|1487.45|1494.7|1488.8|1493.35|1487.45|35
1732218740000|2024-11-21 19:52:20|1493.5|1487.6|1492.95|1487.05|1493.95|1488.05|1492.54|1486.64|33
1732218750000|2024-11-21 19:52:30|1492.61|1486.71|1493.45|1487.55|1494|1488.1|1492.54|1486.64|32
1732218760000|2024-11-21 19:52:40|1493.48|1487.58|1493.54|1487.64|1494|1488.1|1493.44|1487.54|27
1732218770000|2024-11-21 19:52:50|1493.61|1487.71|1493.34|1487.44|1494.4|1488.5|1493.25|1487.35|28
1732218780000|2024-11-21 19:53:00|1493.29|1487.39|1493.75|1487.85|1494|1488.1|1492.55|1486.65|36
1732218790000|2024-11-21 19:53:10|1493.58|1487.68|1493.43|1487.53|1493.6|1487.7|1492.4|1486.5|33
1732218800000|2024-11-21 19:53:20|1493.51|1487.61|1494.53|1488.63|1495.39|1489.49|1493.5|1487.6|30
1732218810000|2024-11-21 19:53:30|1494.56|1488.66|1494.6|1488.7|1495.1|1489.2|1494.48|1488.58|32
1732218820000|2024-11-21 19:53:40|1494.57|1488.67|1494.53|1488.63|1495.1|1489.2|1494.48|1488.58|29
1732218830000|2024-11-21 19:53:50|1494.54|1488.64|1495.35|1489.45|1495.38|1489.48|1494.45|1488.55|31
1732218840000|2024-11-21 19:54:00|1495.4|1489.5|1494.34|1488.44|1495.4|1489.5|1493.49|1487.59|30
1732218850000|2024-11-21 19:54:10|1494.35|1488.45|1494.4|1488.5|1494.54|1488.64|1494.15|1488.25|28
1732218860000|2024-11-21 19:54:20|1494.39|1488.49|1494.4|1488.5|1494.45|1488.55|1494.15|1488.25|19
1732218870000|2024-11-21 19:54:30|1494.57|1488.67|1495.41|1489.51|1496.1|1490.2|1494.43|1488.53|28
1732218880000|2024-11-21 19:54:40|1495.39|1489.49|1495.36|1489.46|1495.43|1489.53|1495.36|1489.46|20
1732218890000|2024-11-21 19:54:50|1495.34|1489.44|1495.4|1489.5|1495.4|1489.5|1494.51|1488.61|25
1732218900000|2024-11-21 19:55:00|1495.38|1489.48|1495.39|1489.49|1495.48|1489.58|1494.51|1488.61|25
1732218910000|2024-11-21 19:55:10|1495.38|1489.48|1495.43|1489.53|1495.45|1489.55|1495.34|1489.44|21
1732218920000|2024-11-21 19:55:20|1495.45|1489.55|1495.39|1489.49|1495.45|1489.55|1494.54|1488.64|27
1732218930000|2024-11-21 19:55:30|1495.38|1489.48|1495.27|1489.37|1495.43|1489.53|1495.1|1489.2|25
1732218940000|2024-11-21 19:55:40|1494.55|1488.65|1494.6|1488.7|1495.35|1489.45|1494.48|1488.58|28
1732218950000|2024-11-21 19:55:50|1494.48|1488.58|1495.56|1489.66|1496.25|1490.35|1494.48|1488.58|26
1732218960000|2024-11-21 19:56:00|1495.63|1489.73|1496.1|1490.2|1496.45|1490.55|1495.2|1489.3|30
1732218970000|2024-11-21 19:56:10|1496.15|1490.25|1495.34|1489.44|1496.37|1490.47|1494.54|1488.64|29
1732218980000|2024-11-21 19:56:20|1495.07|1489.17|1494.5|1488.6|1495.07|1489.17|1494.4|1488.5|26
1732218990000|2024-11-21 19:56:30|1494.48|1488.58|1494.56|1488.66|1494.9|1489|1494.45|1488.55|27
1732219000000|2024-11-21 19:56:40|1494.53|1488.63|1493.67|1487.77|1494.63|1488.73|1493.51|1487.61|28
1732219010000|2024-11-21 19:56:50|1493.55|1487.65|1493.58|1487.68|1493.6|1487.7|1493.45|1487.55|29
1732219020000|2024-11-21 19:57:00|1493.55|1487.65|1494.38|1488.48|1494.38|1488.48|1493.51|1487.61|29
1732219030000|2024-11-21 19:57:10|1494.43|1488.53|1494.4|1488.5|1494.45|1488.55|1493.65|1487.75|27
1732219040000|2024-11-21 19:57:20|1494.36|1488.46|1493.39|1487.49|1494.36|1488.46|1493|1487.1|26
1732219050000|2024-11-21 19:57:30|1493.38|1487.48|1491.65|1485.75|1493.4|1487.5|1491.63|1485.73|32
1732219060000|2024-11-21 19:57:40|1491.68|1485.78|1491.63|1485.73|1492.43|1486.53|1491.63|1485.73|25
1732219070000|2024-11-21 19:57:50|1491.7|1485.8|1492.43|1486.53|1492.53|1486.63|1491.64|1485.74|24
1732219080000|2024-11-21 19:58:00|1492.45|1486.55|1492.45|1486.55|1492.49|1486.59|1492.3|1486.4|20
1732219090000|2024-11-21 19:58:10|1492.5|1486.6|1492.4|1486.5|1492.5|1486.6|1492.2|1486.3|20
1732219100000|2024-11-21 19:58:20|1492.45|1486.55|1491.6|1485.7|1492.45|1486.55|1491.57|1485.67|23
1732219110000|2024-11-21 19:58:30|1491.65|1485.75|1492.39|1486.49|1492.43|1486.53|1491.65|1485.75|27
1732219120000|2024-11-21 19:58:40|1492.41|1486.51|1491.45|1485.55|1492.41|1486.51|1491.3|1485.4|22
1732219130000|2024-11-21 19:58:50|1491.2|1485.3|1490.6|1484.7|1491.25|1485.35|1490.4|1484.5|22
1732219140000|2024-11-21 19:59:00|1490.57|1484.67|1491.55|1485.65|1492|1486.1|1490.57|1484.67|24
1732219150000|2024-11-21 19:59:10|1491.52|1485.62|1491.4|1485.5|1491.61|1485.71|1491.4|1485.5|26
1732219160000|2024-11-21 19:59:20|1491.42|1485.52|1492.25|1486.35|1492.25|1486.35|1491.4|1485.5|25
1732219170000|2024-11-21 19:59:30|1492.37|1486.47|1492.45|1486.55|1492.48|1486.58|1491.98|1486.08|25
1732219180000|2024-11-21 19:59:40|1492.48|1486.58|1493|1487.1|1493|1487.1|1492.44|1486.54|24
1732219190000|2024-11-21 19:59:50|1493.05|1487.15|1492.99|1487.09|1493.15|1487.25|1492.96|1487.06|16
1732219200000|2024-11-21 20:00:00|1492.86|1486.96|1491.55|1485.65|1493.4|1487.5|1491.55|1485.65|29
1732219210000|2024-11-21 20:00:10|1491.35|1485.45|1492.73|1486.83|1492.73|1486.83|1490.6|1484.7|39
1732219220000|2024-11-21 20:00:20|1492.7|1486.8|1493.3|1487.4|1493.45|1487.55|1492.51|1486.61|30
1732219230000|2024-11-21 20:00:30|1493.39|1487.49|1493.43|1487.53|1493.45|1487.55|1492.69|1486.79|28
1732219240000|2024-11-21 20:00:40|1493.55|1487.65|1494.43|1488.53|1494.43|1488.53|1493.52|1487.62|34
1732219250000|2024-11-21 20:00:50|1494.8|1488.9|1494.6|1488.7|1494.9|1489|1494.5|1488.6|26
1732219260000|2024-11-21 20:01:00|1494.75|1488.85|1494.64|1488.74|1494.86|1488.96|1494.4|1488.5|36
1732219270000|2024-11-21 20:01:10|1494.66|1488.76|1495.34|1489.44|1495.4|1489.5|1494.52|1488.62|35
1732219280000|2024-11-21 20:01:20|1495.05|1489.15|1496.7|1490.8|1496.9|1491|1495.05|1489.15|22
1732219290000|2024-11-21 20:01:30|1496.85|1490.95|1496.32|1490.42|1498.1|1492.2|1495.65|1489.75|37
1732219300000|2024-11-21 20:01:40|1496.33|1490.43|1495.47|1489.57|1496.39|1490.49|1495.43|1489.53|26
1732219310000|2024-11-21 20:01:50|1495.46|1489.56|1496.7|1490.8|1496.75|1490.85|1495.46|1489.56|31
1732219320000|2024-11-21 20:02:00|1496.45|1490.55|1497.45|1491.55|1497.6|1491.7|1496.15|1490.25|29
1732219330000|2024-11-21 20:02:10|1497.48|1491.58|1496.8|1490.9|1497.6|1491.7|1496.6|1490.7|34
1732219340000|2024-11-21 20:02:20|1496.91|1491.01|1497.41|1491.51|1497.55|1491.65|1496.91|1491.01|22
1732219350000|2024-11-21 20:02:30|1497.42|1491.52|1497.9|1492|1497.9|1492|1497.25|1491.35|24
1732219360000|2024-11-21 20:02:40|1497.8|1491.9|1498.56|1492.66|1498.59|1492.69|1497.63|1491.73|26
1732219370000|2024-11-21 20:02:50|1498.5|1492.6|1497.8|1491.9|1498.5|1492.6|1497.8|1491.9|19
1732219380000|2024-11-21 20:03:00|1498.01|1492.11|1498.5|1492.6|1498.5|1492.6|1497.73|1491.83|35
1732219390000|2024-11-21 20:03:10|1498.53|1492.63|1498.47|1492.57|1498.67|1492.77|1498.3|1492.4|28
1732219400000|2024-11-21 20:03:20|1498.46|1492.56|1498.78|1492.88|1498.83|1492.93|1498.35|1492.45|25
1732219410000|2024-11-21 20:03:30|1498.83|1492.93|1498.78|1492.88|1498.83|1492.93|1498.35|1492.45|25
1732219420000|2024-11-21 20:03:40|1498.83|1492.93|1499.55|1493.65|1499.55|1493.65|1498.67|1492.77|30
1732219430000|2024-11-21 20:03:50|1499.59|1493.69|1499.48|1493.58|1500.4|1494.5|1499.48|1493.58|31
1732219440000|2024-11-21 20:04:00|1499.43|1493.53|1499.63|1493.73|1499.65|1493.75|1499.3|1493.4|30
1732219450000|2024-11-21 20:04:10|1499.55|1493.65|1499.94|1494.04|1499.94|1494.04|1499.42|1493.52|32
1732219460000|2024-11-21 20:04:20|1499.97|1494.07|1501.41|1495.51|1501.45|1495.55|1499.97|1494.07|32
1732219470000|2024-11-21 20:04:30|1501.43|1495.53|1502.32|1496.42|1502.32|1496.42|1501.41|1495.51|25
1732219480000|2024-11-21 20:04:40|1502.3|1496.4|1501.52|1495.62|1502.3|1496.4|1501.35|1495.45|25
1732219490000|2024-11-21 20:04:50|1501.49|1495.59|1500.68|1494.78|1501.55|1495.65|1500.63|1494.73|25
1732219500000|2024-11-21 20:05:00|1500.67|1494.77|1501.4|1495.5|1501.41|1495.51|1500.62|1494.72|29
1732219510000|2024-11-21 20:05:10|1501.37|1495.47|1501.5|1495.6|1501.5|1495.6|1501.3|1495.4|19
1732219520000|2024-11-21 20:05:20|1501.45|1495.55|1501.62|1495.72|1501.71|1495.81|1501.45|1495.55|18
1732219530000|2024-11-21 20:05:30|1501.58|1495.68|1501.99|1496.09|1501.99|1496.09|1501.55|1495.65|20
1732219540000|2024-11-21 20:05:40|1501.96|1496.06|1501.48|1495.58|1502.07|1496.17|1501.4|1495.5|24
1732219550000|2024-11-21 20:05:50|1501.51|1495.61|1501.42|1495.52|1501.51|1495.61|1501|1495.1|24
1732219560000|2024-11-21 20:06:00|1501.45|1495.55|1501.53|1495.63|1501.55|1495.65|1501.3|1495.4|29
1732219570000|2024-11-21 20:06:10|1501.58|1495.68|1501.53|1495.63|1501.58|1495.68|1501.41|1495.51|29
1732219580000|2024-11-21 20:06:20|1501.54|1495.64|1501.43|1495.53|1501.54|1495.64|1501.41|1495.51|23
1732219590000|2024-11-21 20:06:30|1501.42|1495.52|1500.58|1494.68|1501.43|1495.53|1500.55|1494.65|30
1732219600000|2024-11-21 20:06:40|1500.62|1494.72|1500.65|1494.75|1500.83|1494.93|1500.57|1494.67|38
1732219610000|2024-11-21 20:06:50|1500.68|1494.78|1500.55|1494.65|1500.95|1495.05|1500.45|1494.55|34
1732219620000|2024-11-21 20:07:00|1500.57|1494.67|1500.53|1494.63|1500.7|1494.8|1500.53|1494.63|27
1732219630000|2024-11-21 20:07:10|1500.55|1494.65|1499.58|1493.68|1500.58|1494.68|1499.35|1493.45|34
1732219640000|2024-11-21 20:07:20|1499.57|1493.67|1499.63|1493.73|1500.36|1494.46|1499.54|1493.64|27
1732219650000|2024-11-21 20:07:30|1499.59|1493.69|1499.54|1493.64|1499.63|1493.73|1499.46|1493.56|27
1732219660000|2024-11-21 20:07:40|1499.57|1493.67|1500.34|1494.44|1500.34|1494.44|1499.5|1493.6|19
1732219670000|2024-11-21 20:07:50|1500.31|1494.41|1500.25|1494.35|1500.36|1494.46|1499.51|1493.61|29
1732219680000|2024-11-21 20:08:00|1499.57|1493.67|1500.38|1494.48|1500.38|1494.48|1499.53|1493.63|30
1732219690000|2024-11-21 20:08:10|1500.4|1494.5|1500.54|1494.64|1500.56|1494.66|1500.4|1494.5|23
1732219700000|2024-11-21 20:08:20|1500.56|1494.66|1500.51|1494.61|1500.61|1494.71|1500.49|1494.59|22
1732219710000|2024-11-21 20:08:30|1500.53|1494.63|1500.34|1494.44|1500.63|1494.73|1500.33|1494.43|33
1732219720000|2024-11-21 20:08:40|1499.95|1494.05|1499.57|1493.67|1499.95|1494.05|1499.45|1493.55|35
1732219730000|2024-11-21 20:08:50|1499.58|1493.68|1499.64|1493.74|1500|1494.1|1499.56|1493.66|23
1732219740000|2024-11-21 20:09:00|1499.63|1493.73|1500.37|1494.47|1500.48|1494.58|1499.6|1493.7|27
1732219750000|2024-11-21 20:09:10|1500.32|1494.42|1499.53|1493.63|1500.44|1494.54|1499.49|1493.59|34
1732219760000|2024-11-21 20:09:20|1499.5|1493.6|1499.4|1493.5|1499.57|1493.67|1499.39|1493.49|30
1732219770000|2024-11-21 20:09:30|1499.42|1493.52|1499.45|1493.55|1499.5|1493.6|1499.05|1493.15|30
1732219780000|2024-11-21 20:09:40|1499.43|1493.53|1498.45|1492.55|1499.5|1493.6|1498.15|1492.25|23
1732219790000|2024-11-21 20:09:50|1498.42|1492.52|1498.34|1492.44|1498.95|1493.05|1497.62|1491.72|29
1732219800000|2024-11-21 20:10:00|1497.93|1492.03|1498|1492.1|1498.38|1492.48|1497.45|1491.55|28
1732219810000|2024-11-21 20:10:10|1498.05|1492.15|1497.94|1492.04|1498.36|1492.46|1497.5|1491.6|29
1732219820000|2024-11-21 20:10:20|1497.98|1492.08|1498.56|1492.66|1498.75|1492.85|1497.75|1491.85|31
1732219830000|2024-11-21 20:10:30|1498.58|1492.68|1499.47|1493.57|1499.55|1493.65|1498.54|1492.64|23
1732219840000|2024-11-21 20:10:40|1499.48|1493.58|1498.4|1492.5|1499.48|1493.58|1498.35|1492.45|27
1732219850000|2024-11-21 20:10:50|1498.34|1492.44|1498.34|1492.44|1498.36|1492.46|1498|1492.1|20
1732219860000|2024-11-21 20:11:00|1498.37|1492.47|1497.49|1491.59|1498.45|1492.55|1497.35|1491.45|28
1732219870000|2024-11-21 20:11:10|1497.54|1491.64|1497.53|1491.63|1497.61|1491.71|1497.49|1491.59|24
1732219880000|2024-11-21 20:11:20|1498.35|1492.45|1498.54|1492.64|1499.33|1493.43|1498.35|1492.45|32
1732219890000|2024-11-21 20:11:30|1498.55|1492.65|1497.5|1491.6|1498.55|1492.65|1497.5|1491.6|27
1732219900000|2024-11-21 20:11:40|1497.47|1491.57|1497.5|1491.6|1497.57|1491.67|1497.45|1491.55|26
1732219910000|2024-11-21 20:11:50|1497.53|1491.63|1497.48|1491.58|1497.53|1491.63|1497.37|1491.47|21
1732219920000|2024-11-21 20:12:00|1497.56|1491.66|1497.5|1491.6|1497.56|1491.66|1497.5|1491.6|3
1732219930000|2024-11-21 20:12:10|1497.52|1491.62|1497.02|1491.12|1497.63|1491.73|1496.6|1490.7|18
1732219940000|2024-11-21 20:12:20|1496.57|1490.67|1497.48|1491.58|1497.9|1492|1496.45|1490.55|31
1732219950000|2024-11-21 20:12:30|1497.62|1491.72|1497.02|1491.12|1498.1|1492.2|1496.65|1490.75|29
1732219960000|2024-11-21 20:12:40|1496.57|1490.67|1497.54|1491.64|1498.05|1492.15|1496.53|1490.63|18
1732219970000|2024-11-21 20:12:50|1497.6|1491.7|1498.36|1492.46|1498.45|1492.55|1497.48|1491.58|21
1732219980000|2024-11-21 20:13:00|1498.39|1492.49|1498.15|1492.25|1498.39|1492.49|1497.65|1491.75|15
1732219990000|2024-11-21 20:13:10|1498.11|1492.21|1498.75|1492.85|1498.8|1492.9|1497.48|1491.58|29
1732220000000|2024-11-21 20:13:20|1498.56|1492.66|1498.48|1492.58|1498.63|1492.73|1498.48|1492.58|27
1732220010000|2024-11-21 20:13:30|1498.6|1492.7|1498.54|1492.64|1499.1|1493.2|1498.48|1492.58|24
1732220020000|2024-11-21 20:13:40|1498.55|1492.65|1498.51|1492.61|1498.7|1492.8|1498.49|1492.59|32
1732220030000|2024-11-21 20:13:50|1498.54|1492.64|1498.15|1492.25|1498.6|1492.7|1498.15|1492.25|26
1732220040000|2024-11-21 20:14:00|1498.1|1492.2|1498.5|1492.6|1498.65|1492.75|1498.06|1492.16|19
1732220050000|2024-11-21 20:14:10|1498.49|1492.59|1498.57|1492.67|1499.05|1493.15|1498.48|1492.58|20
1732220060000|2024-11-21 20:14:20|1498.56|1492.66|1499.5|1493.6|1499.7|1493.8|1498.48|1492.58|24
1732220070000|2024-11-21 20:14:30|1499.52|1493.62|1499.49|1493.59|1499.61|1493.71|1499.43|1493.53|18
1732220080000|2024-11-21 20:14:40|1499.52|1493.62|1499.48|1493.58|1499.63|1493.73|1499.45|1493.55|30
1732220090000|2024-11-21 20:14:50|1499.6|1493.7|1499.59|1493.69|1499.74|1493.84|1499.48|1493.58|27
1732220100000|2024-11-21 20:15:00|1499.62|1493.72|1499.68|1493.78|1499.93|1494.03|1499.48|1493.58|24
1732220110000|2024-11-21 20:15:10|1499.54|1493.64|1500.45|1494.55|1500.9|1495|1499.54|1493.64|34
1732220120000|2024-11-21 20:15:20|1500.56|1494.66|1502.6|1496.7|1502.6|1496.7|1500.56|1494.66|29
1732220130000|2024-11-21 20:15:30|1502.48|1496.58|1503.68|1497.78|1504.49|1498.59|1502.48|1496.58|32
1732220140000|2024-11-21 20:15:40|1503.73|1497.83|1503.53|1497.63|1504.3|1498.4|1503.51|1497.61|31
1732220150000|2024-11-21 20:15:50|1503.63|1497.73|1502.72|1496.82|1503.75|1497.85|1502.72|1496.82|28
1732220160000|2024-11-21 20:16:00|1502.73|1496.83|1502.85|1496.95|1503.03|1497.13|1502.63|1496.73|32
1732220170000|2024-11-21 20:16:10|1502.68|1496.78|1503.06|1497.16|1503.75|1497.85|1502.63|1496.73|36
1732220180000|2024-11-21 20:16:20|1503.09|1497.19|1502.54|1496.64|1503.13|1497.23|1502.54|1496.64|31
1732220190000|2024-11-21 20:16:30|1502.64|1496.74|1503.54|1497.64|1503.58|1497.68|1502.58|1496.68|30
1732220200000|2024-11-21 20:16:40|1503.57|1497.67|1504.1|1498.2|1504.1|1498.2|1503.51|1497.61|30
1732220210000|2024-11-21 20:16:50|1504.25|1498.35|1504.54|1498.64|1504.54|1498.64|1504.25|1498.35|21
1732220220000|2024-11-21 20:17:00|1504.5|1498.6|1504.56|1498.66|1504.8|1498.9|1504.45|1498.55|30
1732220230000|2024-11-21 20:17:10|1504.55|1498.65|1501.61|1495.71|1504.58|1498.68|1501.45|1495.55|26
1732220240000|2024-11-21 20:17:20|1501.65|1495.75|1502.05|1496.15|1502.7|1496.8|1501.54|1495.64|18
1732220250000|2024-11-21 20:17:30|1502.03|1496.13|1501.43|1495.53|1502.03|1496.13|1501.4|1495.5|33
1732220260000|2024-11-21 20:17:40|1501.46|1495.56|1501.95|1496.05|1501.95|1496.05|1501.43|1495.53|24
1732220270000|2024-11-21 20:17:50|1501.5|1495.6|1501.46|1495.56|1501.96|1496.06|1501.43|1495.53|28
1732220280000|2024-11-21 20:18:00|1501.42|1495.52|1500.61|1494.71|1501.45|1495.55|1500.45|1494.55|33
1732220290000|2024-11-21 20:18:10|1500.58|1494.68|1501|1495.1|1501|1495.1|1500.53|1494.63|17
1732220300000|2024-11-21 20:18:20|1501.15|1495.25|1500.7|1494.8|1501.15|1495.25|1500.65|1494.75|17
1732220310000|2024-11-21 20:18:30|1500.75|1494.85|1500.85|1494.95|1501|1495.1|1500.65|1494.75|19
1732220320000|2024-11-21 20:18:40|1500.9|1495|1500.9|1495|1501.6|1495.7|1500.75|1494.85|16
1732220330000|2024-11-21 20:18:50|1500.85|1494.95|1500.7|1494.8|1501.1|1495.2|1500.6|1494.7|22
1732220340000|2024-11-21 20:19:00|1500.65|1494.75|1501|1495.1|1501.25|1495.35|1500.65|1494.75|20
1732220350000|2024-11-21 20:19:10|1500.95|1495.05|1501.6|1495.7|1501.75|1495.85|1500.95|1495.05|28
1732220360000|2024-11-21 20:19:20|1501.55|1495.65|1501.05|1495.15|1501.65|1495.75|1501|1495.1|13
1732220370000|2024-11-21 20:19:30|1501|1495.1|1502.55|1496.65|1502.65|1496.75|1500.95|1495.05|29
1732220380000|2024-11-21 20:19:40|1502.6|1496.7|1502.45|1496.55|1502.7|1496.8|1502.45|1496.55|14
1732220390000|2024-11-21 20:19:50|1502.3|1496.4|1501.85|1495.95|1502.45|1496.55|1501.85|1495.95|22
1732220400000|2024-11-21 20:20:00|1501.9|1496|1502.15|1496.25|1502.15|1496.25|1501.65|1495.75|17
1732220410000|2024-11-21 20:20:10|1502.25|1496.35|1502.55|1496.65|1502.8|1496.9|1502.25|1496.35|15
1732220420000|2024-11-21 20:20:20|1502.45|1496.55|1501.4|1495.5|1502.45|1496.55|1501.3|1495.4|14
1732220430000|2024-11-21 20:20:30|1501.35|1495.45|1500.55|1494.65|1501.5|1495.6|1500.55|1494.65|21
1732220440000|2024-11-21 20:20:40|1500.25|1494.35|1499.65|1493.75|1500.25|1494.35|1499.65|1493.75|10
1732220450000|2024-11-21 20:20:50|1499.7|1493.8|1499.95|1494.05|1499.95|1494.05|1499.65|1493.75|13
1732220460000|2024-11-21 20:21:00|1500.05|1494.15|1500.65|1494.75|1500.7|1494.8|1499.65|1493.75|22
1732220470000|2024-11-21 20:21:10|1500.35|1494.45|1500.75|1494.85|1500.75|1494.85|1499.85|1493.95|23
1732220480000|2024-11-21 20:21:20|1500.7|1494.8|1500.05|1494.15|1500.7|1494.8|1499.75|1493.85|13
1732220490000|2024-11-21 20:21:30|1500|1494.1|1500.7|1494.8|1500.8|1494.9|1500|1494.1|30
1732220500000|2024-11-21 20:21:40|1500.75|1494.85|1500.55|1494.65|1500.8|1494.9|1500.55|1494.65|11
1732220510000|2024-11-21 20:21:50|1500.6|1494.7|1499.7|1493.8|1500.7|1494.8|1499.65|1493.75|22
1732220520000|2024-11-21 20:22:00|1499.65|1493.75|1500.35|1494.45|1500.55|1494.65|1499.65|1493.75|25
1732220530000|2024-11-21 20:22:10|1500.25|1494.35|1500.55|1494.65|1500.55|1494.65|1499.75|1493.85|18
1732220540000|2024-11-21 20:22:20|1500.45|1494.55|1500.95|1495.05|1500.95|1495.05|1500.3|1494.4|17
1732220550000|2024-11-21 20:22:30|1501|1495.1|1500.9|1495|1501.75|1495.85|1500.9|1495|22
1732220560000|2024-11-21 20:22:40|1500.7|1494.8|1500.55|1494.65|1500.75|1494.85|1500.55|1494.65|14
1732220570000|2024-11-21 20:22:50|1500.45|1494.55|1499.8|1493.9|1500.45|1494.55|1499.65|1493.75|7
1732220580000|2024-11-21 20:23:00|1500.1|1494.2|1499.7|1493.8|1500.1|1494.2|1499.7|1493.8|15
1732220590000|2024-11-21 20:23:10|1499.6|1493.7|1499.6|1493.7|1499.75|1493.85|1499|1493.1|13
1732220600000|2024-11-21 20:23:20|1499|1493.1|1499.05|1493.15|1499.1|1493.2|1499|1493.1|7
1732220610000|2024-11-21 20:23:30|1499|1493.1|1500.1|1494.2|1500.65|1494.75|1499|1493.1|29
1732220620000|2024-11-21 20:23:40|1500.5|1494.6|1500.75|1494.85|1500.8|1494.9|1500.5|1494.6|25
1732220630000|2024-11-21 20:23:50|1500.7|1494.8|1500.7|1494.8|1500.9|1495|1500.7|1494.8|8
1732220640000|2024-11-21 20:24:00|1500.55|1494.65|1500.6|1494.7|1500.7|1494.8|1500.55|1494.65|4
1732220650000|2024-11-21 20:24:10|1500.45|1494.55|1499.7|1493.8|1500.45|1494.55|1499.55|1493.65|19
1732220660000|2024-11-21 20:24:20|1499.65|1493.75|1499.65|1493.75|1499.75|1493.85|1499.6|1493.7|13
1732220670000|2024-11-21 20:24:30|1499.6|1493.7|1499.6|1493.7|1499.6|1493.7|1499|1493.1|16
1732220680000|2024-11-21 20:24:40|1499.55|1493.65|1499.7|1493.8|1499.7|1493.8|1499.55|1493.65|10
1732220690000|2024-11-21 20:24:50|1499.65|1493.75|1500|1494.1|1500.05|1494.15|1499.65|1493.75|24
1732220700000|2024-11-21 20:25:00|1500.05|1494.15|1500.05|1494.15|1500.05|1494.15|1499.95|1494.05|21
1732220710000|2024-11-21 20:25:10|1500|1494.1|1499.4|1493.5|1500|1494.1|1499|1493.1|13
1732220720000|2024-11-21 20:25:20|1499.5|1493.6|1498.8|1492.9|1499.6|1493.7|1498.65|1492.75|20
1732220730000|2024-11-21 20:25:30|1498.9|1493|1498.75|1492.85|1498.9|1493|1498.55|1492.65|21
1732220740000|2024-11-21 20:25:40|1498.7|1492.8|1498.51|1492.61|1498.8|1492.9|1498.49|1492.59|27
1732220750000|2024-11-21 20:25:50|1498.54|1492.64|1498.55|1492.65|1498.78|1492.88|1498.51|1492.61|26
1732220760000|2024-11-21 20:26:00|1498.57|1492.67|1498.53|1492.63|1498.73|1492.83|1498.5|1492.6|26
1732220770000|2024-11-21 20:26:10|1498.6|1492.7|1498.51|1492.61|1498.6|1492.7|1498.49|1492.59|20
1732220780000|2024-11-21 20:26:20|1498.55|1492.65|1498.56|1492.66|1498.56|1492.66|1498.35|1492.45|17
1732220790000|2024-11-21 20:26:30|1498.51|1492.61|1499.1|1493.2|1499.78|1493.88|1498.51|1492.61|32
1732220800000|2024-11-21 20:26:40|1499.15|1493.25|1499.39|1493.49|1499.62|1493.72|1499.15|1493.25|25
1732220810000|2024-11-21 20:26:50|1499.38|1493.48|1499.38|1493.48|1499.48|1493.58|1499.37|1493.47|14
1732220820000|2024-11-21 20:27:00|1499.35|1493.45|1499.37|1493.47|1499.48|1493.58|1499.34|1493.44|27
1732220830000|2024-11-21 20:27:10|1499.45|1493.55|1499.43|1493.53|1499.54|1493.64|1499.37|1493.47|20
1732220840000|2024-11-21 20:27:20|1499.46|1493.56|1499.32|1493.42|1499.54|1493.64|1499.32|1493.42|12
1732220850000|2024-11-21 20:27:30|1499.31|1493.41|1499.42|1493.52|1499.44|1493.54|1498.73|1492.83|24
1732220860000|2024-11-21 20:27:40|1499.45|1493.55|1498.51|1492.61|1499.55|1493.65|1498.47|1492.57|28
1732220870000|2024-11-21 20:27:50|1498.6|1492.7|1497.84|1491.94|1498.65|1492.75|1497.83|1491.93|18
1732220880000|2024-11-21 20:28:00|1497.83|1491.93|1498.4|1492.5|1498.5|1492.6|1497.83|1491.93|17
1732220890000|2024-11-21 20:28:10|1498.3|1492.4|1498.39|1492.49|1498.48|1492.58|1498.3|1492.4|15
1732220900000|2024-11-21 20:28:20|1498.48|1492.58|1498.55|1492.65|1498.68|1492.78|1498.46|1492.56|36
1732220910000|2024-11-21 20:28:30|1498.67|1492.77|1499.05|1493.15|1499.1|1493.2|1498.53|1492.63|29
1732220920000|2024-11-21 20:28:40|1498.95|1493.05|1498.62|1492.72|1499.05|1493.15|1498.49|1492.59|27
1732220930000|2024-11-21 20:28:50|1498.6|1492.7|1498.55|1492.65|1498.73|1492.83|1498.48|1492.58|26
1732220940000|2024-11-21 20:29:00|1498.58|1492.68|1498.75|1492.85|1499.05|1493.15|1498.55|1492.65|29
1732220950000|2024-11-21 20:29:10|1498.68|1492.78|1498.7|1492.8|1498.8|1492.9|1498.54|1492.64|28
1732220960000|2024-11-21 20:29:20|1498.68|1492.78|1498.8|1492.9|1498.9|1493|1498.63|1492.73|23
1732220970000|2024-11-21 20:29:30|1498.73|1492.83|1499.03|1493.13|1499.03|1493.13|1498.73|1492.83|21
1732220980000|2024-11-21 20:29:40|1498.99|1493.09|1499.05|1493.15|1499.05|1493.15|1498.91|1493.01|15
1732220990000|2024-11-21 20:29:50|1498.85|1492.95|1498.55|1492.65|1498.85|1492.95|1498.55|1492.65|5
1732221000000|2024-11-21 20:30:00|1498.4|1492.5|1497.7|1491.8|1498.4|1492.5|1497.7|1491.8|21
1732221010000|2024-11-21 20:30:10|1497.56|1491.66|1497.58|1491.68|1497.58|1491.68|1497.54|1491.64|6
1732221020000|2024-11-21 20:30:20|1497.55|1491.65|1497.55|1491.65|1497.55|1491.65|1496.98|1491.08|23
1732221030000|2024-11-21 20:30:30|1497.29|1491.39|1497|1491.1|1497.59|1491.69|1496.95|1491.05|26
1732221040000|2024-11-21 20:30:40|1497.05|1491.15|1497.44|1491.54|1497.5|1491.6|1497|1491.1|30
1732221050000|2024-11-21 20:30:50|1497.42|1491.52|1496.58|1490.68|1497.42|1491.52|1496.55|1490.65|7
1732221060000|2024-11-21 20:31:00|1496.52|1490.62|1496.55|1490.65|1497.15|1491.25|1496.52|1490.62|9
1732221070000|2024-11-21 20:31:10|1496.58|1490.68|1496.57|1490.67|1496.75|1490.85|1496.52|1490.62|28
1732221080000|2024-11-21 20:31:20|1496.56|1490.66|1495.48|1489.58|1496.59|1490.69|1495.48|1489.58|17
1732221090000|2024-11-21 20:31:30|1495.46|1489.56|1495.53|1489.63|1495.6|1489.7|1495.46|1489.56|27
1732221100000|2024-11-21 20:31:40|1495.83|1489.93|1496.38|1490.48|1496.38|1490.48|1495.48|1489.58|29
1732221110000|2024-11-21 20:31:50|1496.45|1490.55|1496.5|1490.6|1496.52|1490.62|1495.88|1489.98|31
1732221120000|2024-11-21 20:32:00|1496.52|1490.62|1495.88|1489.98|1496.54|1490.64|1495.88|1489.98|28
1732221130000|2024-11-21 20:32:10|1495.95|1490.05|1496.48|1490.58|1496.56|1490.66|1495.95|1490.05|34
1732221140000|2024-11-21 20:32:20|1496.47|1490.57|1496.8|1490.9|1496.95|1491.05|1496.46|1490.56|31
1732221150000|2024-11-21 20:32:30|1496.85|1490.95|1497.54|1491.64|1497.56|1491.66|1496.85|1490.95|18
1732221160000|2024-11-21 20:32:40|1497.49|1491.59|1498.8|1492.9|1498.8|1492.9|1497.44|1491.54|32
1732221170000|2024-11-21 20:32:50|1498.85|1492.95|1499.1|1493.2|1499.35|1493.45|1498.85|1492.95|23
1732221180000|2024-11-21 20:33:00|1499.15|1493.25|1499.95|1494.05|1500.1|1494.2|1498.9|1493|25
1732221190000|2024-11-21 20:33:10|1499.85|1493.95|1497.65|1491.75|1499.85|1493.95|1497.65|1491.75|21
1732221200000|2024-11-21 20:33:20|1497.55|1491.65|1496.55|1490.65|1497.6|1491.7|1496.55|1490.65|22
1732221210000|2024-11-21 20:33:30|1496.7|1490.8|1497.75|1491.85|1497.8|1491.9|1496.65|1490.75|22
1732221220000|2024-11-21 20:33:40|1497.85|1491.95|1497.55|1491.65|1498.05|1492.15|1497.55|1491.65|24
1732221230000|2024-11-21 20:33:50|1497.6|1491.7|1497.3|1491.4|1497.6|1491.7|1497.25|1491.35|21
1732221240000|2024-11-21 20:34:00|1497.25|1491.35|1495.75|1489.85|1497.25|1491.35|1495.7|1489.8|23
1732221250000|2024-11-21 20:34:10|1495.8|1489.9|1495.55|1489.65|1496.2|1490.3|1495.55|1489.65|23
1732221260000|2024-11-21 20:34:20|1495.45|1489.55|1494.65|1488.75|1495.45|1489.55|1494.65|1488.75|6
1732221270000|2024-11-21 20:34:30|1494.45|1488.55|1493.8|1487.9|1494.45|1488.55|1493.55|1487.65|14
1732221280000|2024-11-21 20:34:40|1493.75|1487.85|1494.55|1488.65|1494.65|1488.75|1493.75|1487.85|23
1732221290000|2024-11-21 20:34:50|1494.6|1488.7|1494.8|1488.9|1494.85|1488.95|1494.55|1488.65|17
1732221300000|2024-11-21 20:35:00|1494.55|1488.65|1494|1488.1|1494.55|1488.65|1493.6|1487.7|26
1732221310000|2024-11-21 20:35:10|1493.9|1488|1494.1|1488.2|1494.1|1488.2|1493.75|1487.85|14
1732221320000|2024-11-21 20:35:20|1494.35|1488.45|1492.65|1486.75|1494.65|1488.75|1492.65|1486.75|17
1732221330000|2024-11-21 20:35:30|1492.75|1486.85|1493.8|1487.9|1493.8|1487.9|1492.7|1486.8|22
1732221340000|2024-11-21 20:35:40|1493.85|1487.95|1495.6|1489.7|1495.6|1489.7|1493.85|1487.95|20
1732221350000|2024-11-21 20:35:50|1495.55|1489.65|1495.85|1489.95|1495.85|1489.95|1495.55|1489.65|18
1732221360000|2024-11-21 20:36:00|1496|1490.1|1496.35|1490.45|1496.7|1490.8|1495.75|1489.85|29
1732221370000|2024-11-21 20:36:10|1495.95|1490.05|1494.55|1488.65|1495.95|1490.05|1494.55|1488.65|24
1732221380000|2024-11-21 20:36:20|1494.6|1488.7|1493.55|1487.65|1494.8|1488.9|1493.55|1487.65|30
1732221390000|2024-11-21 20:36:30|1493.6|1487.7|1493.55|1487.65|1493.9|1488|1493.55|1487.65|21
1732221400000|2024-11-21 20:36:40|1493.6|1487.7|1493.65|1487.75|1493.8|1487.9|1493.55|1487.65|23
1732221410000|2024-11-21 20:36:50|1493.6|1487.7|1493.7|1487.8|1493.9|1488|1493.55|1487.65|28
1732221420000|2024-11-21 20:37:00|1493.8|1487.9|1493.1|1487.2|1493.8|1487.9|1492.8|1486.9|18
1732221430000|2024-11-21 20:37:10|1493|1487.1|1492.55|1486.65|1493|1487.1|1492|1486.1|16
1732221440000|2024-11-21 20:37:20|1492.65|1486.75|1492.35|1486.45|1492.65|1486.75|1492.35|1486.45|7
1732221450000|2024-11-21 20:37:30|1491.85|1485.95|1491.65|1485.75|1491.85|1485.95|1491.55|1485.65|17
1732221460000|2024-11-21 20:37:40|1491.6|1485.7|1491.55|1485.65|1492|1486.1|1491.55|1485.65|21
1732221470000|2024-11-21 20:37:50|1491.4|1485.5|1490.65|1484.75|1491.4|1485.5|1490.55|1484.65|17
1732221480000|2024-11-21 20:38:00|1490.55|1484.65|1490.55|1484.65|1490.95|1485.05|1490.55|1484.65|19
1732221490000|2024-11-21 20:38:10|1490.65|1484.75|1488.75|1482.85|1490.65|1484.75|1488.75|1482.85|13
1732221500000|2024-11-21 20:38:20|1488.8|1482.9|1488.9|1483|1488.9|1483|1488.75|1482.85|4
1732221510000|2024-11-21 20:38:30|1488.75|1482.85|1488.65|1482.75|1488.9|1483|1488.6|1482.7|10
1732221520000|2024-11-21 20:38:40|1488.6|1482.7|1488.49|1482.59|1488.7|1482.8|1488.45|1482.55|21
1732221530000|2024-11-21 20:38:50|1488.47|1482.57|1487.52|1481.62|1488.54|1482.64|1487.3|1481.4|32
1732221540000|2024-11-21 20:39:00|1487.53|1481.63|1487.48|1481.58|1487.58|1481.68|1487.39|1481.49|27
1732221550000|2024-11-21 20:39:10|1487.52|1481.62|1488.45|1482.55|1488.48|1482.58|1487.51|1481.61|35
1732221560000|2024-11-21 20:39:20|1488.44|1482.54|1488.49|1482.59|1488.57|1482.67|1487.9|1482|33
1732221570000|2024-11-21 20:39:30|1488.55|1482.65|1488.57|1482.67|1488.85|1482.95|1488.4|1482.5|32
1732221580000|2024-11-21 20:39:40|1488.54|1482.64|1488.43|1482.53|1488.54|1482.64|1488.2|1482.3|24
1732221590000|2024-11-21 20:39:50|1488.2|1482.3|1488.36|1482.46|1488.44|1482.54|1487.9|1482|21
1732221600000|2024-11-21 20:40:00|1488.44|1482.54|1486.98|1481.08|1488.45|1482.55|1486.98|1481.08|26
1732221610000|2024-11-21 20:40:10|1487|1481.1|1487.28|1481.38|1487.36|1481.46|1486.45|1480.55|22
1732221620000|2024-11-21 20:40:20|1486.73|1480.83|1486.44|1480.54|1486.9|1481|1486.25|1480.35|25
1732221630000|2024-11-21 20:40:30|1486.45|1480.55|1486.47|1480.57|1486.55|1480.65|1486.25|1480.35|24
1732221640000|2024-11-21 20:40:40|1486.46|1480.56|1487.55|1481.65|1487.65|1481.75|1486.46|1480.56|35
1732221650000|2024-11-21 20:40:50|1487.58|1481.68|1488.85|1482.95|1489.65|1483.75|1487.54|1481.64|26
1732221660000|2024-11-21 20:41:00|1488.73|1482.83|1487.67|1481.77|1488.73|1482.83|1487.67|1481.77|23
1732221670000|2024-11-21 20:41:10|1487.62|1481.72|1487.48|1481.58|1487.7|1481.8|1487.48|1481.58|13
1732221680000|2024-11-21 20:41:20|1487.54|1481.64|1487.48|1481.58|1487.6|1481.7|1487.42|1481.52|24
1732221690000|2024-11-21 20:41:30|1487.47|1481.57|1486.59|1480.69|1487.54|1481.64|1486.56|1480.66|31
1732221700000|2024-11-21 20:41:40|1486.62|1480.72|1485.83|1479.93|1486.62|1480.72|1485.4|1479.5|35
1732221710000|2024-11-21 20:41:50|1485.75|1479.85|1485.88|1479.98|1486.15|1480.25|1485.73|1479.83|23
1732221720000|2024-11-21 20:42:00|1485.93|1480.03|1486.53|1480.63|1487.45|1481.55|1485.93|1480.03|31
1732221730000|2024-11-21 20:42:10|1486.55|1480.65|1486.56|1480.66|1486.7|1480.8|1486.46|1480.56|29
1732221740000|2024-11-21 20:42:20|1486.51|1480.61|1486.51|1480.61|1486.55|1480.65|1486.15|1480.25|29
1732221750000|2024-11-21 20:42:30|1486.53|1480.63|1486.56|1480.66|1487.32|1481.42|1486.35|1480.45|35
1732221760000|2024-11-21 20:42:40|1486.58|1480.68|1486.51|1480.61|1486.58|1480.68|1486.33|1480.43|33
1732221770000|2024-11-21 20:42:50|1486.5|1480.6|1486.54|1480.64|1486.78|1480.88|1486.4|1480.5|30
1732221780000|2024-11-21 20:43:00|1486.51|1480.61|1485.35|1479.45|1486.55|1480.65|1485.35|1479.45|25
1732221790000|2024-11-21 20:43:10|1485.45|1479.55|1484.57|1478.67|1485.6|1479.7|1484.53|1478.63|28
1732221800000|2024-11-21 20:43:20|1484.58|1478.68|1485.3|1479.4|1485.32|1479.42|1484.49|1478.59|27
1732221810000|2024-11-21 20:43:30|1485.41|1479.51|1485.15|1479.25|1485.65|1479.75|1485.15|1479.25|29
1732221820000|2024-11-21 20:43:40|1485.4|1479.5|1485.5|1479.6|1485.75|1479.85|1484.95|1479.05|24
1732221830000|2024-11-21 20:43:50|1485.45|1479.55|1485.53|1479.63|1485.64|1479.74|1485.3|1479.4|28
1732221840000|2024-11-21 20:44:00|1485.6|1479.7|1485.58|1479.68|1486|1480.1|1485.49|1479.59|30
1732221850000|2024-11-21 20:44:10|1485.57|1479.67|1485.5|1479.6|1485.7|1479.8|1485.45|1479.55|34
1732221860000|2024-11-21 20:44:20|1485.48|1479.58|1485.54|1479.64|1485.58|1479.68|1485.43|1479.53|29
1732221870000|2024-11-21 20:44:30|1485.48|1479.58|1485.45|1479.55|1485.48|1479.58|1484.95|1479.05|26
1732221880000|2024-11-21 20:44:40|1485.39|1479.49|1485.6|1479.7|1486|1480.1|1485.15|1479.25|29
1732221890000|2024-11-21 20:44:50|1485.63|1479.73|1484.95|1479.05|1485.63|1479.73|1484.85|1478.95|32
1732221900000|2024-11-21 20:45:00|1484.85|1478.95|1485.38|1479.48|1485.45|1479.55|1484.85|1478.95|28
1732221910000|2024-11-21 20:45:10|1485.35|1479.45|1485.7|1479.8|1485.7|1479.8|1484.88|1478.98|19
1732221920000|2024-11-21 20:45:20|1485.58|1479.68|1485.4|1479.5|1485.58|1479.68|1484.4|1478.5|21
1732221930000|2024-11-21 20:45:30|1485.53|1479.63|1484.5|1478.6|1485.53|1479.63|1484.47|1478.57|22
1732221940000|2024-11-21 20:45:40|1484.53|1478.63|1484.49|1478.59|1484.62|1478.72|1484.45|1478.55|31
1732221950000|2024-11-21 20:45:50|1484.5|1478.6|1484.59|1478.69|1484.68|1478.78|1484.48|1478.58|33
1732221960000|2024-11-21 20:46:00|1484.66|1478.76|1484.6|1478.7|1485|1479.1|1484.5|1478.6|32
1732221970000|2024-11-21 20:46:10|1484.62|1478.72|1485.45|1479.55|1485.45|1479.55|1484.53|1478.63|25
1732221980000|2024-11-21 20:46:20|1485.4|1479.5|1484.45|1478.55|1485.45|1479.55|1484.35|1478.45|15
1732221990000|2024-11-21 20:46:30|1484.55|1478.65|1484.56|1478.66|1484.6|1478.7|1484.47|1478.57|28
1732222000000|2024-11-21 20:46:40|1484.58|1478.68|1484.5|1478.6|1484.58|1478.68|1484.4|1478.5|23
1732222010000|2024-11-21 20:46:50|1484.54|1478.64|1484.54|1478.64|1484.57|1478.67|1484.45|1478.55|27
1732222020000|2024-11-21 20:47:00|1484.55|1478.65|1484.6|1478.7|1485.6|1479.7|1484.45|1478.55|26
1732222030000|2024-11-21 20:47:10|1484.5|1478.6|1483.68|1477.78|1484.74|1478.84|1483.65|1477.75|34
1732222040000|2024-11-21 20:47:20|1483.57|1477.67|1483.56|1477.66|1483.8|1477.9|1483.49|1477.59|25
1732222050000|2024-11-21 20:47:30|1483.55|1477.65|1483.05|1477.15|1483.65|1477.75|1483|1477.1|25
1732222060000|2024-11-21 20:47:40|1482.5|1476.6|1483.39|1477.49|1483.4|1477.5|1482.48|1476.58|29
1732222070000|2024-11-21 20:47:50|1483.37|1477.47|1482.54|1476.64|1483.4|1477.5|1482.48|1476.58|15
1732222080000|2024-11-21 20:48:00|1482.65|1476.75|1482.55|1476.65|1482.65|1476.75|1482.48|1476.58|20
1732222090000|2024-11-21 20:48:10|1482.58|1476.68|1483.55|1477.65|1483.55|1477.65|1482.51|1476.61|16
1732222100000|2024-11-21 20:48:20|1483.5|1477.6|1483.48|1477.58|1483.6|1477.7|1483.48|1477.58|31
1732222110000|2024-11-21 20:48:30|1483.57|1477.67|1484.65|1478.75|1484.65|1478.75|1483.51|1477.61|25
1732222120000|2024-11-21 20:48:40|1484.6|1478.7|1484.58|1478.68|1485.7|1479.8|1484.48|1478.58|30
1732222130000|2024-11-21 20:48:50|1484.6|1478.7|1485.43|1479.53|1485.48|1479.58|1484.58|1478.68|27
1732222140000|2024-11-21 20:49:00|1485.4|1479.5|1484.6|1478.7|1485.6|1479.7|1484.6|1478.7|27
1732222150000|2024-11-21 20:49:10|1484.57|1478.67|1484.9|1479|1485.5|1479.6|1484.51|1478.61|34
1732222160000|2024-11-21 20:49:20|1484.95|1479.05|1484.19|1478.29|1485.25|1479.35|1484.05|1478.15|30
1732222170000|2024-11-21 20:49:30|1484.25|1478.35|1484.54|1478.64|1484.6|1478.7|1484.25|1478.35|22
1732222180000|2024-11-21 20:49:40|1484.55|1478.65|1483.47|1477.57|1484.56|1478.66|1483.47|1477.57|34
1732222190000|2024-11-21 20:49:50|1483.15|1477.25|1482.48|1476.58|1483.3|1477.4|1482.45|1476.55|23
1732222200000|2024-11-21 20:50:00|1482.5|1476.6|1481.58|1475.68|1482.55|1476.65|1481.49|1475.59|32
1732222210000|2024-11-21 20:50:10|1481.53|1475.63|1480.45|1474.55|1481.75|1475.85|1480.45|1474.55|32
1732222220000|2024-11-21 20:50:20|1480.54|1474.64|1481.53|1475.63|1482.38|1476.48|1480.48|1474.58|34
1732222230000|2024-11-21 20:50:30|1481.6|1475.7|1482.5|1476.6|1483.44|1477.54|1481.6|1475.7|28
1732222240000|2024-11-21 20:50:40|1482.55|1476.65|1481.52|1475.62|1483.15|1477.25|1481.52|1475.62|30
1732222250000|2024-11-21 20:50:50|1481.48|1475.58|1481.08|1475.18|1481.85|1475.95|1481.08|1475.18|28
1732222260000|2024-11-21 20:51:00|1481.17|1475.27|1480.73|1474.83|1481.73|1475.83|1480.45|1474.55|29
1732222270000|2024-11-21 20:51:10|1481.35|1475.45|1481.63|1475.73|1482.65|1476.75|1481.35|1475.45|32
1732222280000|2024-11-21 20:51:20|1481.6|1475.7|1482.52|1476.62|1482.8|1476.9|1481.5|1475.6|32
1732222290000|2024-11-21 20:51:30|1482.48|1476.58|1482.1|1476.2|1482.9|1477|1482.1|1476.2|35
1732222300000|2024-11-21 20:51:40|1481.79|1475.89|1481.63|1475.73|1482.47|1476.57|1481.53|1475.63|29
1732222310000|2024-11-21 20:51:50|1481.62|1475.72|1481.8|1475.9|1481.85|1475.95|1481.51|1475.61|31
1732222320000|2024-11-21 20:52:00|1481.48|1475.58|1483.2|1477.3|1483.25|1477.35|1481.48|1475.58|25
1732222330000|2024-11-21 20:52:10|1483.43|1477.53|1483.6|1477.7|1484.05|1478.15|1483.43|1477.53|27
1732222340000|2024-11-21 20:52:20|1483.58|1477.68|1484.6|1478.7|1484.6|1478.7|1482.95|1477.05|33
1732222350000|2024-11-21 20:52:30|1484.49|1478.59|1485.1|1479.2|1485.53|1479.63|1484.49|1478.59|32
1732222360000|2024-11-21 20:52:40|1485.05|1479.15|1484|1478.1|1485.1|1479.2|1484|1478.1|30
1732222370000|2024-11-21 20:52:50|1483.95|1478.05|1483.65|1477.75|1484|1478.1|1483.57|1477.67|29
1732222380000|2024-11-21 20:53:00|1483.59|1477.69|1484.56|1478.66|1484.8|1478.9|1483.53|1477.63|31
1732222390000|2024-11-21 20:53:10|1484.6|1478.7|1485.4|1479.5|1485.45|1479.55|1484.48|1478.58|32
1732222400000|2024-11-21 20:53:20|1485.39|1479.49|1485.6|1479.7|1485.6|1479.7|1484.48|1478.58|31
1732222410000|2024-11-21 20:53:30|1485.5|1479.6|1485.2|1479.3|1485.85|1479.95|1485.18|1479.28|28
1732222420000|2024-11-21 20:53:40|1485.4|1479.5|1485.53|1479.63|1485.9|1480|1485.4|1479.5|32
1732222430000|2024-11-21 20:53:50|1485.9|1480|1485.68|1479.78|1486.3|1480.4|1485.5|1479.6|29
1732222440000|2024-11-21 20:54:00|1485.6|1479.7|1486.55|1480.65|1486.8|1480.9|1485.53|1479.63|32
1732222450000|2024-11-21 20:54:10|1486.54|1480.64|1485.59|1479.69|1486.63|1480.73|1485.55|1479.65|35
1732222460000|2024-11-21 20:54:20|1485.55|1479.65|1486.09|1480.19|1486.5|1480.6|1485.48|1479.58|33
1732222470000|2024-11-21 20:54:30|1486.14|1480.24|1486.53|1480.63|1486.7|1480.8|1486.05|1480.15|28
1732222480000|2024-11-21 20:54:40|1486.61|1480.71|1487.11|1481.21|1487.15|1481.25|1486.57|1480.67|28
1732222490000|2024-11-21 20:54:50|1486.65|1480.75|1486.62|1480.72|1486.9|1481|1486.5|1480.6|34
1732222500000|2024-11-21 20:55:00|1486.49|1480.59|1486.2|1480.3|1486.64|1480.74|1486.03|1480.13|32
1732222510000|2024-11-21 20:55:10|1486.15|1480.25|1486.48|1480.58|1486.8|1480.9|1486.1|1480.2|24
1732222520000|2024-11-21 20:55:20|1486.51|1480.61|1485.3|1479.4|1486.52|1480.62|1485.3|1479.4|29
1732222530000|2024-11-21 20:55:30|1485.15|1479.25|1485.5|1479.6|1485.55|1479.65|1484.57|1478.67|30
1732222540000|2024-11-21 20:55:40|1485.57|1479.67|1486.43|1480.53|1486.45|1480.55|1485.53|1479.63|26
1732222550000|2024-11-21 20:55:50|1486.41|1480.51|1486.02|1480.12|1486.45|1480.55|1485.9|1480|22
1732222560000|2024-11-21 20:56:00|1486.06|1480.16|1486.41|1480.51|1486.43|1480.53|1486.06|1480.16|23
1732222570000|2024-11-21 20:56:10|1486.45|1480.55|1485.64|1479.74|1486.5|1480.6|1485.53|1479.63|23
1732222580000|2024-11-21 20:56:20|1485.5|1479.6|1487.02|1481.12|1487.02|1481.12|1485.5|1479.6|32
1732222590000|2024-11-21 20:56:30|1486.57|1480.67|1486.61|1480.71|1486.98|1481.08|1486.52|1480.62|35
1732222600000|2024-11-21 20:56:40|1486.68|1480.78|1486.1|1480.2|1486.68|1480.78|1486.1|1480.2|24
1732222610000|2024-11-21 20:56:50|1486.15|1480.25|1485.52|1479.62|1486.6|1480.7|1485.52|1479.62|20
1732222620000|2024-11-21 20:57:00|1485.55|1479.65|1485.54|1479.64|1485.64|1479.74|1485.45|1479.55|11
1732222630000|2024-11-21 20:57:10|1485.6|1479.7|1485.56|1479.66|1485.6|1479.7|1485.49|1479.59|11
1732222640000|2024-11-21 20:57:20|1485.53|1479.63|1485.51|1479.61|1486.35|1480.45|1485.48|1479.58|20
1732222650000|2024-11-21 20:57:30|1485.53|1479.63|1485.9|1480|1485.93|1480.03|1485.53|1479.63|27
1732222660000|2024-11-21 20:57:40|1485.85|1479.95|1486.54|1480.64|1487|1481.1|1485.68|1479.78|26
1732222670000|2024-11-21 20:57:50|1486.53|1480.63|1486.55|1480.65|1486.56|1480.66|1486.49|1480.59|13
1732222680000|2024-11-21 20:58:00|1486.54|1480.64|1487.35|1481.45|1487.35|1481.45|1486.47|1480.57|21
1732222690000|2024-11-21 20:58:10|1487.4|1481.5|1487.6|1481.7|1487.63|1481.73|1487.03|1481.13|26
1732222700000|2024-11-21 20:58:20|1487.62|1481.72|1487.64|1481.74|1487.68|1481.78|1487.53|1481.63|25
1732222710000|2024-11-21 20:58:30|1487.68|1481.78|1487.53|1481.63|1487.68|1481.78|1487.49|1481.59|29
1732222720000|2024-11-21 20:58:40|1487.55|1481.65|1487.51|1481.61|1487.58|1481.68|1487.45|1481.55|19
1732222730000|2024-11-21 20:58:50|1487.53|1481.63|1487.58|1481.68|1488|1482.1|1487.51|1481.61|24
1732222740000|2024-11-21 20:59:00|1487.74|1481.84|1488.56|1482.66|1488.58|1482.68|1487.74|1481.84|20
1732222750000|2024-11-21 20:59:10|1488.58|1482.68|1487.48|1481.58|1489|1483.1|1487.16|1481.26|32
1732222760000|2024-11-21 20:59:20|1487.54|1481.64|1488.53|1482.63|1488.55|1482.65|1487.48|1481.58|27
1732222770000|2024-11-21 20:59:30|1488.48|1482.58|1487.51|1481.61|1488.51|1482.61|1487.49|1481.59|33
1732222780000|2024-11-21 20:59:40|1487.55|1481.65|1486.73|1480.83|1487.55|1481.65|1486.55|1480.65|33
1732222790000|2024-11-21 20:59:50|1486.67|1480.77|1485.5|1479.6|1486.67|1480.77|1485.5|1479.6|37
1732222800000|2024-11-21 21:00:00|1485.54|1479.64|1485.57|1479.67|1485.85|1479.95|1485.5|1479.6|30
1732222810000|2024-11-21 21:00:10|1485.48|1479.58|1486.18|1480.28|1486.45|1480.55|1485.45|1479.55|33
1732222820000|2024-11-21 21:00:20|1486.13|1480.23|1486.65|1480.75|1487.5|1481.6|1486.1|1480.2|31
1732222830000|2024-11-21 21:00:30|1486.58|1480.68|1486.48|1480.58|1487.46|1481.56|1485.67|1479.77|34
1732222840000|2024-11-21 21:00:40|1486.45|1480.55|1485.52|1479.62|1486.47|1480.57|1484.45|1478.55|30
1732222850000|2024-11-21 21:00:50|1485.54|1479.64|1484.6|1478.7|1485.54|1479.64|1484.53|1478.63|32
1732222860000|2024-11-21 21:01:00|1485|1479.1|1485.4|1479.5|1485.4|1479.5|1484.48|1478.58|33
1732222870000|2024-11-21 21:01:10|1485.33|1479.43|1484.8|1478.9|1485.35|1479.45|1484.6|1478.7|34
1732222880000|2024-11-21 21:01:20|1484.15|1478.25|1482.5|1476.6|1484.25|1478.35|1482.3|1476.4|32
1732222890000|2024-11-21 21:01:30|1482.52|1476.62|1481.62|1475.72|1482.75|1476.85|1481.47|1475.57|35
1732222900000|2024-11-21 21:01:40|1482.29|1476.39|1483.5|1477.6|1483.5|1477.6|1482.2|1476.3|33
1732222910000|2024-11-21 21:01:50|1483.54|1477.64|1483.75|1477.85|1484.43|1478.53|1483.3|1477.4|33
1732222920000|2024-11-21 21:02:00|1483.56|1477.66|1483.55|1477.65|1484.2|1478.3|1483.48|1477.58|33
1732222930000|2024-11-21 21:02:10|1483.54|1477.64|1482.35|1476.45|1483.56|1477.66|1481.95|1476.05|30
1732222940000|2024-11-21 21:02:20|1482.36|1476.46|1481.39|1475.49|1482.41|1476.51|1481.23|1475.33|27
1732222950000|2024-11-21 21:02:30|1481.4|1475.5|1480.7|1474.8|1481.45|1475.55|1480.58|1474.68|23
1732222960000|2024-11-21 21:02:40|1480.55|1474.65|1481.85|1475.95|1481.95|1476.05|1480.45|1474.55|25
1732222970000|2024-11-21 21:02:50|1481.8|1475.9|1482.51|1476.61|1482.6|1476.7|1481.8|1475.9|25
1732222980000|2024-11-21 21:03:00|1482.45|1476.55|1481.6|1475.7|1483|1477.1|1481.6|1475.7|28
1732222990000|2024-11-21 21:03:10|1481.48|1475.58|1482.42|1476.52|1482.7|1476.8|1481.3|1475.4|31
1732223000000|2024-11-21 21:03:20|1482.4|1476.5|1482.85|1476.95|1482.9|1477|1482.36|1476.46|30
1732223010000|2024-11-21 21:03:30|1482.8|1476.9|1483.4|1477.5|1483.45|1477.55|1482.63|1476.73|26
1732223020000|2024-11-21 21:03:40|1483.35|1477.45|1484.1|1478.2|1484.43|1478.53|1483.3|1477.4|25
1732223030000|2024-11-21 21:03:50|1483.85|1477.95|1484.15|1478.25|1484.32|1478.42|1483.5|1477.6|28
1732223040000|2024-11-21 21:04:00|1484.34|1478.44|1484.38|1478.48|1484.48|1478.58|1484.25|1478.35|31
1732223050000|2024-11-21 21:04:10|1484.37|1478.47|1483.47|1477.57|1484.37|1478.47|1483.4|1477.5|25
1732223060000|2024-11-21 21:04:20|1483.51|1477.61|1483.45|1477.55|1483.55|1477.65|1482.93|1477.03|18
1732223070000|2024-11-21 21:04:30|1483.39|1477.49|1482.65|1476.75|1483.55|1477.65|1482.65|1476.75|30
1732223080000|2024-11-21 21:04:40|1482.6|1476.7|1482.83|1476.93|1483|1477.1|1482.6|1476.7|26
1732223090000|2024-11-21 21:04:50|1482.85|1476.95|1482.65|1476.75|1483.1|1477.2|1482.5|1476.6|19
1732223100000|2024-11-21 21:05:00|1482.68|1476.78|1482.8|1476.9|1482.9|1477|1482.43|1476.53|22
1732223110000|2024-11-21 21:05:10|1482.73|1476.83|1483.45|1477.55|1483.45|1477.55|1482.63|1476.73|26
1732223120000|2024-11-21 21:05:20|1483.5|1477.6|1483.55|1477.65|1484.39|1478.49|1483.45|1477.55|25
1732223130000|2024-11-21 21:05:30|1483.6|1477.7|1483.47|1477.57|1483.65|1477.75|1482.54|1476.64|31
1732223140000|2024-11-21 21:05:40|1483.49|1477.59|1484.4|1478.5|1484.5|1478.6|1483.45|1477.55|21
1732223150000|2024-11-21 21:05:50|1484.32|1478.42|1484.39|1478.49|1484.43|1478.53|1483.57|1477.67|18
1732223160000|2024-11-21 21:06:00|1484.43|1478.53|1483.55|1477.65|1484.43|1478.53|1483.4|1477.5|25
1732223170000|2024-11-21 21:06:10|1483.45|1477.55|1483.45|1477.55|1483.58|1477.68|1482.85|1476.95|25
1732223180000|2024-11-21 21:06:20|1483.48|1477.58|1481.56|1475.66|1483.7|1477.8|1481.45|1475.55|28
1732223190000|2024-11-21 21:06:30|1481.65|1475.75|1481.85|1475.95|1481.9|1476|1481.45|1475.55|24
1732223200000|2024-11-21 21:06:40|1481.7|1475.8|1482.43|1476.53|1482.5|1476.6|1481.62|1475.72|27
1732223210000|2024-11-21 21:06:50|1482.45|1476.55|1482.4|1476.5|1482.45|1476.55|1481.65|1475.75|28
1732223220000|2024-11-21 21:07:00|1482.36|1476.46|1480.5|1474.6|1482.39|1476.49|1480.45|1474.55|22
1732223230000|2024-11-21 21:07:10|1480.47|1474.57|1480.52|1474.62|1480.9|1475|1480.47|1474.57|25
1732223240000|2024-11-21 21:07:20|1480.44|1474.54|1480.48|1474.58|1480.6|1474.7|1480.44|1474.54|18
1732223250000|2024-11-21 21:07:30|1480.47|1474.57|1480.48|1474.58|1481|1475.1|1480.45|1474.55|25
1732223260000|2024-11-21 21:07:40|1480.49|1474.59|1480.74|1474.84|1480.95|1475.05|1480.48|1474.58|22
1732223270000|2024-11-21 21:07:50|1480.61|1474.71|1480.64|1474.74|1480.8|1474.9|1480.58|1474.68|21
1732223280000|2024-11-21 21:08:00|1480.67|1474.77|1480.52|1474.62|1481.52|1475.62|1480.49|1474.59|32
1732223290000|2024-11-21 21:08:10|1480.5|1474.6|1479.56|1473.66|1480.5|1474.6|1479.5|1473.6|25
1732223300000|2024-11-21 21:08:20|1479.58|1473.68|1479.78|1473.88|1480|1474.1|1479.54|1473.64|16
1732223310000|2024-11-21 21:08:30|1479.75|1473.85|1479.55|1473.65|1479.9|1474|1479.53|1473.63|20
1732223320000|2024-11-21 21:08:40|1479.54|1473.64|1478.64|1472.74|1479.54|1473.64|1478.64|1472.74|17
1732223330000|2024-11-21 21:08:50|1478.45|1472.55|1478.95|1473.05|1479.43|1473.53|1478.45|1472.55|28
1732223340000|2024-11-21 21:09:00|1478.98|1473.08|1477.65|1471.75|1479.41|1473.51|1477.5|1471.6|21
1732223350000|2024-11-21 21:09:10|1478.25|1472.35|1478.37|1472.47|1478.52|1472.62|1477.48|1471.58|16
1732223360000|2024-11-21 21:09:20|1478.39|1472.49|1478.47|1472.57|1478.51|1472.61|1478.37|1472.47|27
1732223370000|2024-11-21 21:09:30|1478.48|1472.58|1478.74|1472.84|1479|1473.1|1478.43|1472.53|28
1732223380000|2024-11-21 21:09:40|1479.15|1473.25|1479.37|1473.47|1479.43|1473.53|1478.95|1473.05|29
1732223390000|2024-11-21 21:09:50|1479.41|1473.51|1479.5|1473.6|1479.6|1473.7|1479.35|1473.45|20
1732223400000|2024-11-21 21:10:00|1479.47|1473.57|1479.45|1473.55|1479.5|1473.6|1479.38|1473.48|23
1732223410000|2024-11-21 21:10:10|1479.5|1473.6|1478.41|1472.51|1479.6|1473.7|1478.4|1472.5|29
1732223420000|2024-11-21 21:10:20|1478.43|1472.53|1477.47|1471.57|1478.44|1472.54|1477.4|1471.5|22
1732223430000|2024-11-21 21:10:30|1477.52|1471.62|1477.75|1471.85|1477.75|1471.85|1477.43|1471.53|27
1732223440000|2024-11-21 21:10:40|1477.7|1471.8|1478.45|1472.55|1478.45|1472.55|1477.49|1471.59|27
1732223450000|2024-11-21 21:10:50|1478.46|1472.56|1478.42|1472.52|1478.53|1472.63|1478.25|1472.35|26
1732223460000|2024-11-21 21:11:00|1478.48|1472.58|1478.78|1472.88|1479.05|1473.15|1477.88|1471.98|27
1732223470000|2024-11-21 21:11:10|1478.75|1472.85|1478.52|1472.62|1479|1473.1|1478.42|1472.52|26
1732223480000|2024-11-21 21:11:20|1478.54|1472.64|1477.49|1471.59|1478.74|1472.84|1476.2|1470.3|30
1732223490000|2024-11-21 21:11:30|1477.52|1471.62|1477.53|1471.63|1477.8|1471.9|1477.45|1471.55|27
1732223500000|2024-11-21 21:11:40|1477.49|1471.59|1478.45|1472.55|1478.45|1472.55|1477.48|1471.58|20
1732223510000|2024-11-21 21:11:50|1478.55|1472.65|1478.6|1472.7|1479.45|1473.55|1478.43|1472.53|22
1732223520000|2024-11-21 21:12:00|1478.65|1472.75|1478.56|1472.66|1479.45|1473.55|1478.56|1472.66|14
1732223530000|2024-11-21 21:12:10|1478.61|1472.71|1478.62|1472.72|1478.66|1472.76|1478.56|1472.66|16
1732223540000|2024-11-21 21:12:20|1478.66|1472.76|1479.5|1473.6|1479.52|1473.62|1478.6|1472.7|22
1732223550000|2024-11-21 21:12:30|1479.46|1473.56|1479.41|1473.51|1479.5|1473.6|1479.37|1473.47|19
1732223560000|2024-11-21 21:12:40|1479.42|1473.52|1479.49|1473.59|1479.55|1473.65|1479.39|1473.49|21
1732223570000|2024-11-21 21:12:50|1479.51|1473.61|1478.88|1472.98|1479.51|1473.61|1478.88|1472.98|22
1732223580000|2024-11-21 21:13:00|1478.9|1473|1479.57|1473.67|1479.58|1473.68|1478.88|1472.98|23
1732223590000|2024-11-21 21:13:10|1479.56|1473.66|1479.51|1473.61|1479.85|1473.95|1479.51|1473.61|27
1732223600000|2024-11-21 21:13:20|1479.52|1473.62|1479.6|1473.7|1479.6|1473.7|1479.49|1473.59|25
1732223610000|2024-11-21 21:13:30|1479.58|1473.68|1479.45|1473.55|1479.75|1473.85|1479.35|1473.45|18
1732223620000|2024-11-21 21:13:40|1479.47|1473.57|1479.51|1473.61|1479.75|1473.85|1479.47|1473.57|15
1732223630000|2024-11-21 21:13:50|1479.52|1473.62|1479.58|1473.68|1479.8|1473.9|1479.45|1473.55|11
1732223640000|2024-11-21 21:14:00|1479.55|1473.65|1479.68|1473.78|1479.68|1473.78|1479.49|1473.59|14
1732223650000|2024-11-21 21:14:10|1479.61|1473.71|1479.49|1473.59|1479.8|1473.9|1479.4|1473.5|20
1732223660000|2024-11-21 21:14:20|1479.5|1473.6|1479.52|1473.62|1479.52|1473.62|1479.5|1473.6|2
1732223670000|2024-11-21 21:14:30|1479.53|1473.63|1479.98|1474.08|1479.98|1474.08|1479.48|1473.58|19
1732223680000|2024-11-21 21:14:40|1480.02|1474.12|1479.78|1473.88|1480.02|1474.12|1479.78|1473.88|11
1732223690000|2024-11-21 21:14:50|1479.73|1473.83|1479.8|1473.9|1479.81|1473.91|1479.72|1473.82|7
1732223700000|2024-11-21 21:15:00|1479.78|1473.88|1479.98|1474.08|1480.3|1474.4|1479.65|1473.75|13
1732223710000|2024-11-21 21:15:10|1480.08|1474.18|1479.68|1473.78|1480.08|1474.18|1479.65|1473.75|11
1732223720000|2024-11-21 21:15:20|1479.56|1473.66|1479.49|1473.59|1479.56|1473.66|1478.75|1472.85|16
1732223730000|2024-11-21 21:15:30|1479.48|1473.58|1480.2|1474.3|1480.2|1474.3|1479.48|1473.58|17
1732223740000|2024-11-21 21:15:40|1480.65|1474.75|1479.63|1473.73|1480.65|1474.75|1479.5|1473.6|20
1732223750000|2024-11-21 21:15:50|1479.8|1473.9|1479.42|1473.52|1479.8|1473.9|1479.42|1473.52|10
1732223760000|2024-11-21 21:16:00|1479.48|1473.58|1480.48|1474.58|1480.48|1474.58|1479.42|1473.52|24
1732223770000|2024-11-21 21:16:10|1480.5|1474.6|1478.9|1473|1480.5|1474.6|1478.9|1473|17
1732223780000|2024-11-21 21:16:20|1478.93|1473.03|1478.53|1472.63|1478.93|1473.03|1478.53|1472.63|13
1732223790000|2024-11-21 21:16:30|1478.56|1472.66|1477.47|1471.57|1478.56|1472.66|1477.47|1471.57|23
1732223800000|2024-11-21 21:16:40|1477.5|1471.6|1477.7|1471.8|1477.7|1471.8|1477.4|1471.5|14
1732223810000|2024-11-21 21:16:50|1478.48|1472.58|1477.83|1471.93|1478.48|1472.58|1477.6|1471.7|29
1732223820000|2024-11-21 21:17:00|1477.63|1471.73|1478|1472.1|1478|1472.1|1477.51|1471.61|23
1732223830000|2024-11-21 21:17:10|1477.95|1472.05|1478.51|1472.61|1478.57|1472.67|1477.95|1472.05|19
1732223840000|2024-11-21 21:17:20|1478.58|1472.68|1479.9|1474|1480.5|1474.6|1478.58|1472.68|31
1732223850000|2024-11-21 21:17:30|1480.31|1474.41|1479.47|1473.57|1480.33|1474.43|1479.47|1473.57|21
1732223860000|2024-11-21 21:17:40|1479.42|1473.52|1479.36|1473.46|1479.47|1473.57|1479.36|1473.46|12
1732223870000|2024-11-21 21:17:50|1479.35|1473.45|1478.36|1472.46|1479.41|1473.51|1478.33|1472.43|19
1732223880000|2024-11-21 21:18:00|1478.34|1472.44|1477.5|1471.6|1478.4|1472.5|1477.49|1471.59|20
1732223890000|2024-11-21 21:18:10|1477.49|1471.59|1477.58|1471.68|1477.65|1471.75|1477.45|1471.55|24
1732223900000|2024-11-21 21:18:20|1477.62|1471.72|1478.41|1472.51|1478.43|1472.53|1477.59|1471.69|28
1732223910000|2024-11-21 21:18:30|1478.37|1472.47|1479.33|1473.43|1479.33|1473.43|1478.37|1472.47|24
1732223920000|2024-11-21 21:18:40|1479.26|1473.36|1479.41|1473.51|1479.41|1473.51|1478.6|1472.7|21
1732223930000|2024-11-21 21:18:50|1479.42|1473.52|1478.45|1472.55|1479.42|1473.52|1478.3|1472.4|27
1732223940000|2024-11-21 21:19:00|1478.48|1472.58|1479.37|1473.47|1479.42|1473.52|1478.47|1472.57|23
1732223950000|2024-11-21 21:19:10|1479.35|1473.45|1478.6|1472.7|1479.41|1473.51|1478.45|1472.55|27
1732223960000|2024-11-21 21:19:20|1478.58|1472.68|1477.59|1471.69|1478.58|1472.68|1477.59|1471.69|21
1732223970000|2024-11-21 21:19:30|1477.65|1471.75|1478.33|1472.43|1478.4|1472.5|1477.65|1471.75|22
1732223980000|2024-11-21 21:19:40|1478.35|1472.45|1478.53|1472.63|1478.55|1472.65|1478.33|1472.43|22
1732223990000|2024-11-21 21:19:50|1478.49|1472.59|1479.33|1473.43|1479.34|1473.44|1478.44|1472.54|29
1732224000000|2024-11-21 21:20:00|1479.32|1473.42|1479.46|1473.56|1479.48|1473.58|1479.28|1473.38|24
1732224010000|2024-11-21 21:20:10|1479.44|1473.54|1479.78|1473.88|1480.3|1474.4|1479.3|1473.4|35
1732224020000|2024-11-21 21:20:20|1479.83|1473.93|1480.23|1474.33|1480.33|1474.43|1479.83|1473.93|30
1732224030000|2024-11-21 21:20:30|1480.25|1474.35|1479.68|1473.78|1480.31|1474.41|1479.45|1473.55|29
1732224040000|2024-11-21 21:20:40|1479.45|1473.55|1480.23|1474.33|1480.33|1474.43|1479.45|1473.55|28
1732224050000|2024-11-21 21:20:50|1480.26|1474.36|1479.8|1473.9|1480.4|1474.5|1479.4|1473.5|33
1732224060000|2024-11-21 21:21:00|1480.17|1474.27|1480.35|1474.45|1480.38|1474.48|1479.75|1473.85|30
1732224070000|2024-11-21 21:21:10|1480.36|1474.46|1480.34|1474.44|1480.41|1474.51|1480.26|1474.36|28
1732224080000|2024-11-21 21:21:20|1480.35|1474.45|1479.8|1473.9|1480.42|1474.52|1479.8|1473.9|22
1732224090000|2024-11-21 21:21:30|1480.31|1474.41|1479.63|1473.73|1480.31|1474.41|1479.4|1473.5|20
1732224100000|2024-11-21 21:21:40|1479.65|1473.75|1481.46|1475.56|1481.46|1475.56|1479.63|1473.73|28
1732224110000|2024-11-21 21:21:50|1481.41|1475.51|1480.49|1474.59|1481.9|1476|1480.48|1474.58|27
1732224120000|2024-11-21 21:22:00|1480.54|1474.64|1480.37|1474.47|1480.54|1474.64|1480.27|1474.37|26
1732224130000|2024-11-21 21:22:10|1479.6|1473.7|1479.54|1473.64|1479.65|1473.75|1479.45|1473.55|26
1732224140000|2024-11-21 21:22:20|1479.56|1473.66|1479.5|1473.6|1479.8|1473.9|1479.4|1473.5|26
1732224150000|2024-11-21 21:22:30|1479.49|1473.59|1479.5|1473.6|1479.63|1473.73|1479.46|1473.56|31
1732224160000|2024-11-21 21:22:40|1479.48|1473.58|1479.53|1473.63|1479.56|1473.66|1479.46|1473.56|27
1732224170000|2024-11-21 21:22:50|1479.56|1473.66|1479.54|1473.64|1479.56|1473.66|1479.49|1473.59|11
1732224180000|2024-11-21 21:23:00|1479.51|1473.61|1478.7|1472.8|1479.52|1473.62|1478.7|1472.8|23
1732224190000|2024-11-21 21:23:10|1479.45|1473.55|1477.85|1471.95|1479.45|1473.55|1477.67|1471.77|14
1732224200000|2024-11-21 21:23:20|1477.83|1471.93|1478.38|1472.48|1478.4|1472.5|1477.8|1471.9|16
1732224210000|2024-11-21 21:23:30|1478.32|1472.42|1478.37|1472.47|1478.45|1472.55|1478.3|1472.4|14
1732224220000|2024-11-21 21:23:40|1478.43|1472.53|1478.55|1472.65|1478.55|1472.65|1478.37|1472.47|22
1732224230000|2024-11-21 21:23:50|1478.45|1472.55|1478.41|1472.51|1478.48|1472.58|1478.38|1472.48|13
1732224240000|2024-11-21 21:24:00|1478.4|1472.5|1477.51|1471.61|1478.46|1472.56|1477.4|1471.5|22
1732224250000|2024-11-21 21:24:10|1477.5|1471.6|1477.6|1471.7|1477.68|1471.78|1477.5|1471.6|27
1732224260000|2024-11-21 21:24:20|1477.51|1471.61|1477.36|1471.46|1477.51|1471.61|1477.33|1471.43|10
1732224270000|2024-11-21 21:24:30|1477.4|1471.5|1477.37|1471.47|1477.55|1471.65|1477.35|1471.45|16
1732224280000|2024-11-21 21:24:40|1477.39|1471.49|1477.33|1471.43|1477.41|1471.51|1476.98|1471.08|16
1732224290000|2024-11-21 21:24:50|1477.35|1471.45|1477.4|1471.5|1477.43|1471.53|1477.33|1471.43|30
1732224300000|2024-11-21 21:25:00|1477.37|1471.47|1477.45|1471.55|1477.52|1471.62|1477.35|1471.45|21
1732224310000|2024-11-21 21:25:10|1477.57|1471.67|1477.62|1471.72|1477.7|1471.8|1477.5|1471.6|27
1732224320000|2024-11-21 21:25:20|1477.6|1471.7|1477.73|1471.83|1478.3|1472.4|1477.58|1471.68|25
1732224330000|2024-11-21 21:25:30|1477.7|1471.8|1477.37|1471.47|1477.7|1471.8|1477.05|1471.15|22
1732224340000|2024-11-21 21:25:40|1477.4|1471.5|1477.53|1471.63|1477.6|1471.7|1477.38|1471.48|31
1732224350000|2024-11-21 21:25:50|1477.51|1471.61|1478.32|1472.42|1478.41|1472.51|1477.48|1471.58|32
1732224360000|2024-11-21 21:26:00|1478.33|1472.43|1477.5|1471.6|1478.33|1472.43|1477.5|1471.6|25
1732224370000|2024-11-21 21:26:10|1477.53|1471.63|1477.83|1471.93|1477.9|1472|1477.48|1471.58|30
1732224380000|2024-11-21 21:26:20|1477.78|1471.88|1477.43|1471.53|1477.83|1471.93|1477.3|1471.4|28
1732224390000|2024-11-21 21:26:30|1477.46|1471.56|1477.76|1471.86|1477.83|1471.93|1477.4|1471.5|29
1732224400000|2024-11-21 21:26:40|1477.64|1471.74|1477.47|1471.57|1477.69|1471.79|1477.45|1471.55|22
1732224410000|2024-11-21 21:26:50|1477.54|1471.64|1477.6|1471.7|1477.62|1471.72|1477.45|1471.55|20
1732224420000|2024-11-21 21:27:00|1477.54|1471.64|1475.45|1469.55|1477.54|1471.64|1475.44|1469.54|27
1732224430000|2024-11-21 21:27:10|1475.49|1469.59|1475.52|1469.62|1475.52|1469.62|1475.43|1469.53|16
1732224440000|2024-11-21 21:27:20|1475.5|1469.6|1474.5|1468.6|1475.5|1469.6|1474.5|1468.6|21
1732224450000|2024-11-21 21:27:30|1474.51|1468.61|1474.46|1468.56|1474.51|1468.61|1474.35|1468.45|10
1732224460000|2024-11-21 21:27:40|1474.48|1468.58|1474.44|1468.54|1474.57|1468.67|1474.42|1468.52|14
1732224470000|2024-11-21 21:27:50|1474.48|1468.58|1474.37|1468.47|1474.48|1468.58|1474.3|1468.4|15
1732224480000|2024-11-21 21:28:00|1474.38|1468.48|1474.52|1468.62|1474.52|1468.62|1474.28|1468.38|22
1732224490000|2024-11-21 21:28:10|1474.48|1468.58|1474.41|1468.51|1474.53|1468.63|1474.41|1468.51|30
1732224500000|2024-11-21 21:28:20|1474.43|1468.53|1474.48|1468.58|1474.48|1468.58|1474.28|1468.38|28
1732224510000|2024-11-21 21:28:30|1474.43|1468.53|1474.71|1468.81|1474.76|1468.86|1474.43|1468.53|20
1732224520000|2024-11-21 21:28:40|1474.64|1468.74|1475.54|1469.64|1475.85|1469.95|1474.64|1468.74|25
1732224530000|2024-11-21 21:28:50|1475.56|1469.66|1475.38|1469.48|1475.9|1470|1475.1|1469.2|13
1732224540000|2024-11-21 21:29:00|1475.37|1469.47|1475.45|1469.55|1475.53|1469.63|1475.35|1469.45|20
1732224550000|2024-11-21 21:29:10|1475.48|1469.58|1475.48|1469.58|1475.5|1469.6|1475.38|1469.48|33
1732224560000|2024-11-21 21:29:20|1475.45|1469.55|1476.28|1470.38|1476.34|1470.44|1475.4|1469.5|25
1732224570000|2024-11-21 21:29:30|1476.26|1470.36|1474.85|1468.95|1476.34|1470.44|1474.85|1468.95|33
1732224580000|2024-11-21 21:29:40|1474.9|1469|1475.49|1469.59|1475.49|1469.59|1474.8|1468.9|26
1732224590000|2024-11-21 21:29:50|1475.46|1469.56|1475.4|1469.5|1475.52|1469.62|1475.37|1469.47|19
1732224600000|2024-11-21 21:30:00|1475.41|1469.51|1475.93|1470.03|1475.98|1470.08|1475.35|1469.45|27
1732224610000|2024-11-21 21:30:10|1475.78|1469.88|1475.88|1469.98|1475.93|1470.03|1475.75|1469.85|21
1732224620000|2024-11-21 21:30:20|1476.2|1470.3|1476.53|1470.63|1476.58|1470.68|1476.2|1470.3|28
1732224630000|2024-11-21 21:30:30|1476.56|1470.66|1477.4|1471.5|1477.5|1471.6|1476.53|1470.63|29
1732224640000|2024-11-21 21:30:40|1477.43|1471.53|1477.49|1471.59|1477.56|1471.66|1477.38|1471.48|26
1732224650000|2024-11-21 21:30:50|1477.54|1471.64|1477.75|1471.85|1478.65|1472.75|1477.48|1471.58|21
1732224660000|2024-11-21 21:31:00|1477.7|1471.8|1478.75|1472.85|1478.75|1472.85|1477.7|1471.8|19
1732224670000|2024-11-21 21:31:10|1478.59|1472.69|1478.9|1473|1478.9|1473|1478.48|1472.58|16
1732224680000|2024-11-21 21:31:20|1478.79|1472.89|1479.5|1473.6|1479.5|1473.6|1478.79|1472.89|12
1732224690000|2024-11-21 21:31:30|1479.51|1473.61|1479.57|1473.67|1479.58|1473.68|1479.49|1473.59|18
1732224700000|2024-11-21 21:31:40|1479.9|1474|1479.46|1473.56|1480.3|1474.4|1479.45|1473.55|22
1732224710000|2024-11-21 21:31:50|1479.53|1473.63|1480.49|1474.59|1480.9|1475|1479.49|1473.59|26
1732224720000|2024-11-21 21:32:00|1481.1|1475.2|1481.39|1475.49|1481.5|1475.6|1481.08|1475.18|33
1732224730000|2024-11-21 21:32:10|1481.32|1475.42|1481.52|1475.62|1481.52|1475.62|1481.32|1475.42|24
1732224740000|2024-11-21 21:32:20|1481.5|1475.6|1481.44|1475.54|1481.5|1475.6|1481.28|1475.38|21
1732224750000|2024-11-21 21:32:30|1481.47|1475.57|1481.27|1475.37|1481.47|1475.57|1480.7|1474.8|29
1732224760000|2024-11-21 21:32:40|1481.28|1475.38|1480.35|1474.45|1481.28|1475.38|1480.3|1474.4|33
1732224770000|2024-11-21 21:32:50|1480.37|1474.47|1479.59|1473.69|1480.41|1474.51|1479.55|1473.65|31
1732224780000|2024-11-21 21:33:00|1479.57|1473.67|1480.46|1474.56|1480.55|1474.65|1479.57|1473.67|27
1732224790000|2024-11-21 21:33:10|1480.49|1474.59|1481.15|1475.25|1481.4|1475.5|1480.45|1474.55|20
1732224800000|2024-11-21 21:33:20|1481.1|1475.2|1481.28|1475.38|1481.39|1475.49|1480.48|1474.58|23
1732224810000|2024-11-21 21:33:30|1481|1475.1|1480.49|1474.59|1481|1475.1|1480.44|1474.54|29
1732224820000|2024-11-21 21:33:40|1480.54|1474.64|1480.52|1474.62|1480.54|1474.64|1480.45|1474.55|22
1732224830000|2024-11-21 21:33:50|1480.45|1474.55|1481.4|1475.5|1481.42|1475.52|1480.45|1474.55|24
1732224840000|2024-11-21 21:34:00|1481.41|1475.51|1481.43|1475.53|1481.44|1475.54|1481.32|1475.42|10
1732224850000|2024-11-21 21:34:10|1481.44|1475.54|1481.41|1475.51|1481.44|1475.54|1481.3|1475.4|15
1732224860000|2024-11-21 21:34:20|1481.38|1475.48|1481.43|1475.53|1481.5|1475.6|1481.36|1475.46|32
1732224870000|2024-11-21 21:34:30|1481.41|1475.51|1481.26|1475.36|1481.42|1475.52|1481.23|1475.33|25
1732224880000|2024-11-21 21:34:40|1481.34|1475.44|1481.39|1475.49|1481.48|1475.58|1481.23|1475.33|21
1732224890000|2024-11-21 21:34:50|1481.41|1475.51|1480.65|1474.75|1481.46|1475.56|1480.65|1474.75|15
1732224900000|2024-11-21 21:35:00|1480.6|1474.7|1480.43|1474.53|1481.1|1475.2|1480.3|1474.4|24
1732224910000|2024-11-21 21:35:10|1480.46|1474.56|1481.41|1475.51|1481.44|1475.54|1480.46|1474.56|26
1732224920000|2024-11-21 21:35:20|1481.44|1475.54|1481.43|1475.53|1481.46|1475.56|1481.37|1475.47|11
1732224930000|2024-11-21 21:35:30|1481.46|1475.56|1481.48|1475.58|1481.48|1475.58|1481.32|1475.42|11
1732224940000|2024-11-21 21:35:40|1481.46|1475.56|1481.35|1475.45|1481.46|1475.56|1481.05|1475.15|28
1732224950000|2024-11-21 21:35:50|1481.34|1475.44|1480.85|1474.95|1481.45|1475.55|1480.67|1474.77|30
1732224960000|2024-11-21 21:36:00|1480.83|1474.93|1480.46|1474.56|1480.9|1475|1480.41|1474.51|25
1732224970000|2024-11-21 21:36:10|1480.48|1474.58|1480.5|1474.6|1480.57|1474.67|1480.45|1474.55|32
1732224980000|2024-11-21 21:36:20|1480.52|1474.62|1480.5|1474.6|1480.61|1474.71|1480.45|1474.55|24
1732224990000|2024-11-21 21:36:30|1480.52|1474.62|1480.56|1474.66|1480.56|1474.66|1480.5|1474.6|22
1732225000000|2024-11-21 21:36:40|1480.52|1474.62|1481.43|1475.53|1481.5|1475.6|1480.51|1474.61|28
1732225010000|2024-11-21 21:36:50|1481.46|1475.56|1481.32|1475.42|1481.46|1475.56|1481.32|1475.42|24
1732225020000|2024-11-21 21:37:00|1481.36|1475.46|1480.54|1474.64|1481.45|1475.55|1480.52|1474.62|23
1732225030000|2024-11-21 21:37:10|1480.48|1474.58|1481.32|1475.42|1481.34|1475.44|1480.48|1474.58|27
1732225040000|2024-11-21 21:37:20|1481.3|1475.4|1480.48|1474.58|1481.32|1475.42|1480.48|1474.58|22
1732225050000|2024-11-21 21:37:30|1480.51|1474.61|1480.58|1474.68|1480.58|1474.68|1480.48|1474.58|17
1732225060000|2024-11-21 21:37:40|1480.55|1474.65|1479.49|1473.59|1480.65|1474.75|1479.15|1473.25|23
1732225070000|2024-11-21 21:37:50|1479.45|1473.55|1479.57|1473.67|1479.75|1473.85|1479.45|1473.55|26
1732225080000|2024-11-21 21:38:00|1479.54|1473.64|1479.47|1473.57|1479.63|1473.73|1479.4|1473.5|30
1732225090000|2024-11-21 21:38:10|1479.44|1473.54|1479.54|1473.64|1479.54|1473.64|1479.37|1473.47|26
1732225100000|2024-11-21 21:38:20|1479.56|1473.66|1479.42|1473.52|1479.58|1473.68|1479.4|1473.5|25
1732225110000|2024-11-21 21:38:30|1479.4|1473.5|1478.5|1472.6|1479.45|1473.55|1478.35|1472.45|28
1732225120000|2024-11-21 21:38:40|1478.49|1472.59|1477.85|1471.95|1478.52|1472.62|1477.68|1471.78|21
1732225130000|2024-11-21 21:38:50|1477.84|1471.94|1477.94|1472.04|1478.06|1472.16|1477.84|1471.94|23
1732225140000|2024-11-21 21:39:00|1477.9|1472|1476.9|1471|1477.9|1472|1476.73|1470.83|14
1732225150000|2024-11-21 21:39:10|1476.94|1471.04|1477.48|1471.58|1477.6|1471.7|1476.94|1471.04|17
1732225160000|2024-11-21 21:39:20|1477.5|1471.6|1477.38|1471.48|1477.5|1471.6|1476.94|1471.04|26
1732225170000|2024-11-21 21:39:30|1476.81|1470.91|1477.52|1471.62|1477.52|1471.62|1476.81|1470.91|26
1732225180000|2024-11-21 21:39:40|1477.51|1471.61|1477.7|1471.8|1477.7|1471.8|1477.46|1471.56|5
1732225190000|2024-11-21 21:39:50|1477.47|1471.57|1477.2|1471.3|1477.48|1471.58|1476.95|1471.05|24
1732225200000|2024-11-21 21:40:00|1477.17|1471.27|1477.5|1471.6|1477.5|1471.6|1477.17|1471.27|12
1732225210000|2024-11-21 21:40:10|1477.53|1471.63|1477.46|1471.56|1477.64|1471.74|1477.25|1471.35|25
1732225220000|2024-11-21 21:40:20|1477.49|1471.59|1476.58|1470.68|1477.49|1471.59|1476.45|1470.55|17
1732225230000|2024-11-21 21:40:30|1476.54|1470.64|1476.48|1470.58|1476.61|1470.71|1476.48|1470.58|12
1732225240000|2024-11-21 21:40:40|1476.49|1470.59|1476.57|1470.67|1476.63|1470.73|1476.49|1470.59|11
1732225250000|2024-11-21 21:40:50|1476.45|1470.55|1476.54|1470.64|1476.58|1470.68|1476.45|1470.55|6
1732225260000|2024-11-21 21:41:00|1476.51|1470.61|1476.54|1470.64|1476.63|1470.73|1476.46|1470.56|20
1732225270000|2024-11-21 21:41:10|1476.52|1470.62|1476.06|1470.16|1476.52|1470.62|1476.05|1470.15|10
1732225280000|2024-11-21 21:41:20|1476.01|1470.11|1475.6|1469.7|1476.01|1470.11|1475.59|1469.69|20
1732225290000|2024-11-21 21:41:30|1475.48|1469.58|1474.51|1468.61|1475.48|1469.58|1474.49|1468.59|14
1732225300000|2024-11-21 21:41:40|1474.46|1468.56|1474.48|1468.58|1474.65|1468.75|1474.45|1468.55|32
1732225310000|2024-11-21 21:41:50|1474.52|1468.62|1474.51|1468.61|1474.6|1468.7|1474.42|1468.52|26
1732225320000|2024-11-21 21:42:00|1474.52|1468.62|1473.52|1467.62|1474.54|1468.64|1473.35|1467.45|22
1732225330000|2024-11-21 21:42:10|1473.46|1467.56|1472.5|1466.6|1473.46|1467.56|1472.3|1466.4|16
1732225340000|2024-11-21 21:42:20|1472.44|1466.54|1473.38|1467.48|1473.39|1467.49|1472.44|1466.54|20
1732225350000|2024-11-21 21:42:30|1473.39|1467.49|1473.49|1467.59|1473.6|1467.7|1473.35|1467.45|32
1732225360000|2024-11-21 21:42:40|1473.51|1467.61|1473.49|1467.59|1473.6|1467.7|1473.48|1467.58|27
1732225370000|2024-11-21 21:42:50|1473.5|1467.6|1473.44|1467.54|1473.57|1467.67|1473.44|1467.54|28
1732225380000|2024-11-21 21:43:00|1473.42|1467.52|1472.5|1466.6|1473.44|1467.54|1472.45|1466.55|23
1732225390000|2024-11-21 21:43:10|1472.56|1466.66|1473.93|1468.03|1474.3|1468.4|1472.56|1466.66|32
1732225400000|2024-11-21 21:43:20|1473.88|1467.98|1472.64|1466.74|1473.88|1467.98|1472.64|1466.74|18
1732225410000|2024-11-21 21:43:30|1472.4|1466.5|1472.49|1466.59|1472.55|1466.65|1472.4|1466.5|23
1732225420000|2024-11-21 21:43:40|1472.53|1466.63|1473.59|1467.69|1473.85|1467.95|1472.49|1466.59|17
1732225430000|2024-11-21 21:43:50|1473.62|1467.72|1473.69|1467.79|1473.88|1467.98|1473.49|1467.59|17
1732225440000|2024-11-21 21:44:00|1473.68|1467.78|1474.37|1468.47|1474.39|1468.49|1473.57|1467.67|17
1732225450000|2024-11-21 21:44:10|1474.33|1468.43|1473.39|1467.49|1474.33|1468.43|1473.39|1467.49|26
1732225460000|2024-11-21 21:44:20|1473.37|1467.47|1473.54|1467.64|1473.6|1467.7|1473.15|1467.25|26
1732225470000|2024-11-21 21:44:30|1473.52|1467.62|1473.6|1467.7|1473.6|1467.7|1473.48|1467.58|11
1732225480000|2024-11-21 21:44:40|1473.51|1467.61|1473.48|1467.58|1473.57|1467.67|1473.48|1467.58|8
1732225490000|2024-11-21 21:44:50|1473.63|1467.73|1473.57|1467.67|1473.63|1467.73|1473.48|1467.58|13
1732225500000|2024-11-21 21:45:00|1473.56|1467.66|1474.34|1468.44|1474.34|1468.44|1473.49|1467.59|27
1732225510000|2024-11-21 21:45:10|1474.32|1468.42|1473.46|1467.56|1474.34|1468.44|1473.35|1467.45|20
1732225520000|2024-11-21 21:45:20|1473.42|1467.52|1471.51|1465.61|1473.42|1467.52|1471.51|1465.61|18
1732225530000|2024-11-21 21:45:30|1472.05|1466.15|1471.46|1465.56|1472.2|1466.3|1471.46|1465.56|17
1732225540000|2024-11-21 21:45:40|1471.57|1465.67|1471.52|1465.62|1471.57|1465.67|1471.45|1465.55|12
1732225550000|2024-11-21 21:45:50|1471.54|1465.64|1471.53|1465.63|1471.8|1465.9|1471.5|1465.6|11
1732225560000|2024-11-21 21:46:00|1471.54|1465.64|1471.5|1465.6|1471.56|1465.66|1471.5|1465.6|9
1732225570000|2024-11-21 21:46:10|1471.49|1465.59|1471.45|1465.55|1471.56|1465.66|1471.45|1465.55|14
1732225580000|2024-11-21 21:46:20|1471.47|1465.57|1471.46|1465.56|1472.15|1466.25|1471.3|1465.4|23
1732225590000|2024-11-21 21:46:30|1471.47|1465.57|1471.53|1465.63|1471.54|1465.64|1471.46|1465.56|16
1732225600000|2024-11-21 21:46:40|1471.46|1465.56|1471.53|1465.63|1471.65|1465.75|1471.46|1465.56|18
1732225610000|2024-11-21 21:46:50|1471.54|1465.64|1471.57|1465.67|1471.58|1465.68|1471.51|1465.61|14
1732225620000|2024-11-21 21:47:00|1471.54|1465.64|1472.47|1466.57|1472.47|1466.57|1471.48|1465.58|16
1732225630000|2024-11-21 21:47:10|1472.39|1466.49|1472.25|1466.35|1472.45|1466.55|1472.15|1466.25|31
1732225640000|2024-11-21 21:47:20|1472.37|1466.47|1472.46|1466.56|1472.56|1466.66|1471.9|1466|26
1732225650000|2024-11-21 21:47:30|1472.48|1466.58|1473.5|1467.6|1473.56|1467.66|1472.48|1466.58|28
1732225660000|2024-11-21 21:47:40|1473.52|1467.62|1473.48|1467.58|1473.56|1467.66|1473.46|1467.56|35
1732225670000|2024-11-21 21:47:50|1473.5|1467.6|1473.46|1467.56|1473.5|1467.6|1473.37|1467.47|26
1732225680000|2024-11-21 21:48:00|1473.44|1467.54|1473.38|1467.48|1473.5|1467.6|1473.36|1467.46|22
1732225690000|2024-11-21 21:48:10|1473.41|1467.51|1472.48|1466.58|1473.41|1467.51|1472.48|1466.58|20
1732225700000|2024-11-21 21:48:20|1472.6|1466.7|1472.56|1466.66|1472.6|1466.7|1472.5|1466.6|17
1732225710000|2024-11-21 21:48:30|1472.54|1466.64|1472.48|1466.58|1472.58|1466.68|1472.4|1466.5|26
1732225720000|2024-11-21 21:48:40|1472.46|1466.56|1472.54|1466.64|1472.54|1466.64|1472.39|1466.49|16
1732225730000|2024-11-21 21:48:50|1472.56|1466.66|1472.48|1466.58|1472.58|1466.68|1472.48|1466.58|21
1732225740000|2024-11-21 21:49:00|1472.49|1466.59|1472.55|1466.65|1472.85|1466.95|1472.49|1466.59|11
1732225750000|2024-11-21 21:49:10|1472.54|1466.64|1472.51|1466.61|1472.56|1466.66|1472.5|1466.6|8
1732225760000|2024-11-21 21:49:20|1472.53|1466.63|1472.44|1466.54|1472.54|1466.64|1472.4|1466.5|14
1732225770000|2024-11-21 21:49:30|1472.48|1466.58|1472.54|1466.64|1472.54|1466.64|1472.44|1466.54|12
1732225780000|2024-11-21 21:49:40|1472.47|1466.57|1471.51|1465.61|1472.47|1466.57|1471.51|1465.61|14
1732225790000|2024-11-21 21:49:50|1471.54|1465.64|1471.45|1465.55|1471.56|1465.66|1471.42|1465.52|19
1732225800000|2024-11-21 21:50:00|1471.46|1465.56|1471.05|1465.15|1471.46|1465.56|1470.53|1464.63|28
1732225810000|2024-11-21 21:50:10|1471.1|1465.2|1471.84|1465.94|1472.15|1466.25|1470.57|1464.67|24
1732225820000|2024-11-21 21:50:20|1471.81|1465.91|1472.12|1466.22|1472.12|1466.22|1471.66|1465.76|21
1732225830000|2024-11-21 21:50:30|1472.22|1466.32|1471.52|1465.62|1472.35|1466.45|1471.48|1465.58|23
1732225840000|2024-11-21 21:50:40|1471.54|1465.64|1471.51|1465.61|1471.58|1465.68|1471.48|1465.58|16
1732225850000|2024-11-21 21:50:50|1471.53|1465.63|1471.4|1465.5|1471.91|1466.01|1471.4|1465.5|25
1732225860000|2024-11-21 21:51:00|1471.44|1465.54|1471.52|1465.62|1471.61|1465.71|1471.41|1465.51|28
1732225870000|2024-11-21 21:51:10|1471.51|1465.61|1471.51|1465.61|1471.61|1465.71|1471.48|1465.58|21
1732225880000|2024-11-21 21:51:20|1471.54|1465.64|1472.06|1466.16|1472.1|1466.2|1471.54|1465.64|14
1732225890000|2024-11-21 21:51:30|1472.1|1466.2|1473.51|1467.61|1473.6|1467.7|1472.1|1466.2|18
1732225900000|2024-11-21 21:51:40|1473.53|1467.63|1472.62|1466.72|1473.6|1467.7|1472.53|1466.63|27
1732225910000|2024-11-21 21:51:50|1472.64|1466.74|1472.78|1466.88|1473.44|1467.54|1472.64|1466.74|26
1732225920000|2024-11-21 21:52:00|1472.75|1466.85|1472.1|1466.2|1472.75|1466.85|1472|1466.1|27
1732225930000|2024-11-21 21:52:10|1472.2|1466.3|1472.98|1467.08|1473.42|1467.52|1471.98|1466.08|35
1732225940000|2024-11-21 21:52:20|1473.03|1467.13|1472.98|1467.08|1473.03|1467.13|1472.68|1466.78|20
1732225950000|2024-11-21 21:52:30|1472.99|1467.09|1473.41|1467.51|1473.41|1467.51|1472.49|1466.59|25
1732225960000|2024-11-21 21:52:40|1473.2|1467.3|1473.3|1467.4|1473.53|1467.63|1473.2|1467.3|28
1732225970000|2024-11-21 21:52:50|1473.25|1467.35|1472.56|1466.66|1473.44|1467.54|1472.56|1466.66|13
1732225980000|2024-11-21 21:53:00|1472.53|1466.63|1472.46|1466.56|1472.55|1466.65|1472.45|1466.55|16
1732225990000|2024-11-21 21:53:10|1472.48|1466.58|1473.38|1467.48|1473.39|1467.49|1472.48|1466.58|21
1732226000000|2024-11-21 21:53:20|1473.35|1467.45|1473.85|1467.95|1473.85|1467.95|1473.3|1467.4|22
1732226010000|2024-11-21 21:53:30|1473.8|1467.9|1473.64|1467.74|1474.54|1468.64|1473.64|1467.74|29
1732226020000|2024-11-21 21:53:40|1473.62|1467.72|1473.53|1467.63|1473.62|1467.72|1473.44|1467.54|26
1732226030000|2024-11-21 21:53:50|1473.54|1467.64|1473.49|1467.59|1473.54|1467.64|1473.49|1467.59|22
1732226040000|2024-11-21 21:54:00|1473.5|1467.6|1474.45|1468.55|1474.45|1468.55|1473.49|1467.59|27
1732226050000|2024-11-21 21:54:10|1474.46|1468.56|1474.51|1468.61|1474.9|1469|1474.46|1468.56|20
1732226060000|2024-11-21 21:54:20|1474.5|1468.6|1474.54|1468.64|1474.58|1468.68|1474.5|1468.6|20
1732226070000|2024-11-21 21:54:30|1474.51|1468.61|1474.63|1468.73|1474.9|1469|1474.49|1468.59|26
1732226080000|2024-11-21 21:54:40|1474.88|1468.98|1474.58|1468.68|1475.1|1469.2|1474.56|1468.66|22
1732226090000|2024-11-21 21:54:50|1474.6|1468.7|1474.96|1469.06|1475.01|1469.11|1474.48|1468.58|26
1732226100000|2024-11-21 21:55:00|1474.98|1469.08|1474.51|1468.61|1474.98|1469.08|1474.45|1468.55|30
1732226110000|2024-11-21 21:55:10|1474.54|1468.64|1474.61|1468.71|1474.63|1468.73|1474.45|1468.55|20
1732226120000|2024-11-21 21:55:20|1474.62|1468.72|1475.93|1470.03|1475.98|1470.08|1474.62|1468.72|24
1732226130000|2024-11-21 21:55:30|1475.98|1470.08|1476.44|1470.54|1476.5|1470.6|1475.94|1470.04|21
1732226140000|2024-11-21 21:55:40|1476.5|1470.6|1475.6|1469.7|1476.5|1470.6|1475.45|1469.55|26
1732226150000|2024-11-21 21:55:50|1475.58|1469.68|1475.6|1469.7|1475.63|1469.73|1475.56|1469.66|16
1732226160000|2024-11-21 21:56:00|1475.55|1469.65|1476.4|1470.5|1476.41|1470.51|1475.55|1469.65|17
1732226170000|2024-11-21 21:56:10|1476.45|1470.55|1476.54|1470.64|1476.58|1470.68|1476.4|1470.5|27
1732226180000|2024-11-21 21:56:20|1476.53|1470.63|1476.53|1470.63|1476.58|1470.68|1476.53|1470.63|8
1732226190000|2024-11-21 21:56:30|1476.51|1470.61|1476.53|1470.63|1476.58|1470.68|1476.44|1470.54|23
1732226200000|2024-11-21 21:56:40|1476.58|1470.68|1476.71|1470.81|1476.75|1470.85|1476.58|1470.68|8
1732226210000|2024-11-21 21:56:50|1476.75|1470.85|1476.58|1470.68|1476.75|1470.85|1476.58|1470.68|18
1732226220000|2024-11-21 21:57:00|1476.55|1470.65|1476.51|1470.61|1476.55|1470.65|1476.45|1470.55|16
1732226230000|2024-11-21 21:57:10|1476.45|1470.55|1476.44|1470.54|1476.51|1470.61|1476.44|1470.54|21
1732226240000|2024-11-21 21:57:20|1476.51|1470.61|1475.7|1469.8|1476.51|1470.61|1475.7|1469.8|20
1732226250000|2024-11-21 21:57:30|1475.57|1469.67|1475.5|1469.6|1476.4|1470.5|1475.45|1469.55|20
1732226260000|2024-11-21 21:57:40|1475.55|1469.65|1475.45|1469.55|1475.55|1469.65|1475.15|1469.25|29
1732226270000|2024-11-21 21:57:50|1475.51|1469.61|1475.51|1469.61|1475.51|1469.61|1475.44|1469.54|7
1732226280000|2024-11-21 21:58:00|1475.45|1469.55|1475.49|1469.59|1475.54|1469.64|1475.45|1469.55|22
1732226290000|2024-11-21 21:58:10|1475.54|1469.64|1475.51|1469.61|1475.58|1469.68|1475.45|1469.55|15
1732226300000|2024-11-21 21:58:20|1475.46|1469.56|1475.45|1469.55|1475.51|1469.61|1475.1|1469.2|11
1732226310000|2024-11-21 21:58:30|1475.5|1469.6|1475.7|1469.8|1475.73|1469.83|1475.3|1469.4|25
1732226320000|2024-11-21 21:58:40|1475.75|1469.85|1475.65|1469.75|1475.75|1469.85|1475.5|1469.6|22
1732226330000|2024-11-21 21:58:50|1475.58|1469.68|1475.44|1469.54|1475.58|1469.68|1475.44|1469.54|7
1732226340000|2024-11-21 21:59:00|1475.49|1469.59|1475.85|1469.95|1476.45|1470.55|1475.46|1469.56|27
1732226350000|2024-11-21 21:59:10|1476|1470.1|1477.41|1471.51|1477.41|1471.51|1476|1470.1|15
1732226360000|2024-11-21 21:59:20|1477.43|1471.53|1477.44|1471.54|1477.6|1471.7|1477.34|1471.44|22
1732226370000|2024-11-21 21:59:30|1477.48|1471.58|1477.46|1471.56|1477.54|1471.64|1477.41|1471.51|17
1732226380000|2024-11-21 21:59:40|1477.42|1471.52|1476.53|1470.63|1477.44|1471.54|1476.51|1470.61|26
1732226390000|2024-11-21 21:59:50|1476.52|1470.62|1475.98|1470.08|1476.54|1470.64|1475.88|1469.98|22
1732226400000|2024-11-21 22:00:00|1475.99|1470.09|1475.81|1469.91|1475.99|1470.09|1475.75|1469.85|17
1732226410000|2024-11-21 22:00:10|1475.8|1469.9|1475.9|1470|1476.48|1470.58|1475.8|1469.9|18
1732226420000|2024-11-21 22:00:20|1475.93|1470.03|1475.84|1469.94|1475.95|1470.05|1475.77|1469.87|22
1732226430000|2024-11-21 22:00:30|1475.95|1470.05|1475.97|1470.07|1476.37|1470.47|1475.92|1470.02|16
1732226440000|2024-11-21 22:00:40|1475.96|1470.06|1475.96|1470.06|1475.98|1470.08|1475.81|1469.91|14
1732226450000|2024-11-21 22:00:50|1475.98|1470.08|1475.95|1470.05|1475.98|1470.08|1475.82|1469.92|11
1732226460000|2024-11-21 22:01:00|1475.81|1469.91|1475.86|1469.96|1475.86|1469.96|1475.75|1469.85|18
1732226470000|2024-11-21 22:01:10|1475.84|1469.94|1475.75|1469.85|1475.86|1469.96|1475.75|1469.85|23
1732226480000|2024-11-21 22:01:20|1475.77|1469.87|1475.76|1469.86|1475.77|1469.87|1475.76|1469.86|2
1732226490000|2024-11-21 22:01:30|1475.75|1469.85|1475.75|1469.85|1475.76|1469.86|1475.75|1469.85|9
1732226500000|2024-11-21 22:01:40|1475.76|1469.86|1475.84|1469.94|1475.84|1469.94|1475.76|1469.86|5
1732226510000|2024-11-21 22:01:50|1475.92|1470.02|1475.98|1470.08|1475.98|1470.08|1475.87|1469.97|17
1732226520000|2024-11-21 22:02:00|1475.94|1470.04|1476.37|1470.47|1476.45|1470.55|1475.93|1470.03|23
1732226530000|2024-11-21 22:02:10|1476.45|1470.55|1476.33|1470.43|1476.47|1470.57|1475.95|1470.05|19
1732226540000|2024-11-21 22:02:20|1476.37|1470.47|1475.84|1469.94|1476.37|1470.47|1475.83|1469.93|20
1732226550000|2024-11-21 22:02:30|1475.83|1469.93|1475.92|1470.02|1475.95|1470.05|1475.77|1469.87|11
1732226560000|2024-11-21 22:02:40|1475.95|1470.05|1475.82|1469.92|1475.95|1470.05|1475.81|1469.91|6
1732226570000|2024-11-21 22:02:50|1475.81|1469.91|1475.84|1469.94|1475.88|1469.98|1475.81|1469.91|12
1732226580000|2024-11-21 22:03:00|1475.81|1469.91|1475.76|1469.86|1475.82|1469.92|1475.75|1469.85|5
1732226590000|2024-11-21 22:03:10|1475.75|1469.85|1475.76|1469.86|1475.76|1469.86|1475.14|1469.24|13
1732226600000|2024-11-21 22:03:20|1475.74|1469.84|1475.76|1469.86|1475.77|1469.87|1475.51|1469.61|17
1732226610000|2024-11-21 22:03:30|1475.75|1469.85|1475.69|1469.79|1475.77|1469.87|1475.67|1469.77|22
1732226620000|2024-11-21 22:03:40|1475.7|1469.8|1475.77|1469.87|1475.77|1469.87|1475.63|1469.73|27
1732226630000|2024-11-21 22:03:50|1475.75|1469.85|1476.26|1470.36|1476.26|1470.36|1475.75|1469.85|16
1732226640000|2024-11-21 22:04:00|1476.18|1470.28|1476.47|1470.57|1476.47|1470.57|1475.75|1469.85|26
1732226650000|2024-11-21 22:04:10|1476.45|1470.55|1475.96|1470.06|1476.47|1470.57|1475.84|1469.94|21
1732226660000|2024-11-21 22:04:20|1475.95|1470.05|1476.45|1470.55|1476.48|1470.58|1475.95|1470.05|17
1732226670000|2024-11-21 22:04:30|1476.48|1470.58|1476.52|1470.62|1476.52|1470.62|1476.41|1470.51|15
1732226680000|2024-11-21 22:04:40|1476.46|1470.56|1476.83|1470.93|1476.83|1470.93|1476.44|1470.54|12
1732226690000|2024-11-21 22:04:50|1476.79|1470.89|1476.79|1470.89|1476.79|1470.89|1476.68|1470.78|12
1732226700000|2024-11-21 22:05:00|1476.69|1470.79|1477.32|1471.42|1477.42|1471.52|1476.69|1470.79|20
1732226710000|2024-11-21 22:05:10|1477.33|1471.43|1477.35|1471.45|1477.5|1471.6|1477.33|1471.43|22
1732226720000|2024-11-21 22:05:20|1477.3|1471.4|1477.2|1471.3|1477.43|1471.53|1477.05|1471.15|27
1732226730000|2024-11-21 22:05:30|1477.17|1471.27|1477.03|1471.13|1477.21|1471.31|1477.03|1471.13|25
1732226740000|2024-11-21 22:05:40|1477.05|1471.15|1476.65|1470.75|1477.05|1471.15|1476.64|1470.74|25
1732226750000|2024-11-21 22:05:50|1476.66|1470.76|1476.49|1470.59|1476.72|1470.82|1476.42|1470.52|24
1732226760000|2024-11-21 22:06:00|1476.51|1470.61|1476.81|1470.91|1476.81|1470.91|1476.46|1470.56|18
1732226770000|2024-11-21 22:06:10|1476.77|1470.87|1477.22|1471.32|1477.27|1471.37|1476.71|1470.81|26
1732226780000|2024-11-21 22:06:20|1477.26|1471.36|1477.31|1471.41|1477.31|1471.41|1477.08|1471.18|15
1732226790000|2024-11-21 22:06:30|1477.32|1471.42|1478.47|1472.57|1478.47|1472.57|1477.32|1471.42|13
1732226800000|2024-11-21 22:06:40|1478.64|1472.74|1478.7|1472.8|1478.77|1472.87|1478.62|1472.72|29
1732226810000|2024-11-21 22:06:50|1478.67|1472.77|1480.67|1474.77|1480.69|1474.79|1478.67|1472.77|32
1732226820000|2024-11-21 22:07:00|1480.66|1474.76|1480.73|1474.83|1480.76|1474.86|1480.43|1474.53|17
1732226830000|2024-11-21 22:07:10|1480.68|1474.78|1480.62|1474.72|1480.74|1474.84|1480.58|1474.68|10
1732226840000|2024-11-21 22:07:20|1480.58|1474.68|1480.83|1474.93|1480.91|1475.01|1480.58|1474.68|9
1732226850000|2024-11-21 22:07:30|1480.9|1475|1480.65|1474.75|1481.42|1475.52|1480.64|1474.74|9
1732226860000|2024-11-21 22:07:40|1480.67|1474.77|1481.26|1475.36|1481.26|1475.36|1480.65|1474.75|8
1732226870000|2024-11-21 22:07:50|1481.24|1475.34|1481.33|1475.43|1481.33|1475.43|1480.62|1474.72|18
1732226880000|2024-11-21 22:08:00|1481.28|1475.38|1481.32|1475.42|1481.36|1475.46|1481.24|1475.34|12
1732226890000|2024-11-21 22:08:10|1481.34|1475.44|1481.46|1475.56|1481.46|1475.56|1481.34|1475.44|3
1732226900000|2024-11-21 22:08:20|1481.51|1475.61|1481.51|1475.61|1481.51|1475.61|1481.51|1475.61|1
1732226910000|2024-11-21 22:08:30|1481.5|1475.6|1481.41|1475.51|1481.5|1475.6|1481.36|1475.46|8
1732226920000|2024-11-21 22:08:40|1481.39|1475.49|1480.76|1474.86|1481.39|1475.49|1480.76|1474.86|3
1732226930000|2024-11-21 22:08:50|1480.75|1474.85|1480.75|1474.85|1480.75|1474.85|1480.75|1474.85|1
1732226940000|2024-11-21 22:09:00|1480.7|1474.8|1480.67|1474.77|1480.79|1474.89|1480.67|1474.77|17
1732226950000|2024-11-21 22:09:10|1480.69|1474.79|1481.54|1475.64|1481.54|1475.64|1480.69|1474.79|22
1732226960000|2024-11-21 22:09:20|1481.9|1476|1481.62|1475.72|1482.18|1476.28|1481.59|1475.69|16
1732226970000|2024-11-21 22:09:30|1481.66|1475.76|1481.81|1475.91|1482.47|1476.57|1481.53|1475.63|22
1732226980000|2024-11-21 22:09:40|1481.87|1475.97|1481.77|1475.87|1482.19|1476.29|1481.73|1475.83|21
1732226990000|2024-11-21 22:09:50|1481.71|1475.81|1481.6|1475.7|1481.74|1475.84|1481.6|1475.7|10
1732227000000|2024-11-21 22:10:00|1481.54|1475.64|1481.56|1475.66|1481.64|1475.74|1481.39|1475.49|13
1732227010000|2024-11-21 22:10:10|1481.51|1475.61|1481.33|1475.43|1481.51|1475.61|1480.89|1474.99|27
1732227020000|2024-11-21 22:10:20|1481.3|1475.4|1481.45|1475.55|1481.45|1475.55|1481.28|1475.38|25
1732227030000|2024-11-21 22:10:30|1481.44|1475.54|1481.54|1475.64|1481.54|1475.64|1481.41|1475.51|9
1732227040000|2024-11-21 22:10:40|1481.57|1475.67|1481.69|1475.79|1481.69|1475.79|1481.57|1475.67|12
1732227050000|2024-11-21 22:10:50|1481.65|1475.75|1481.64|1475.74|1481.7|1475.8|1481.64|1475.74|10
1732227060000|2024-11-21 22:11:00|1481.61|1475.71|1481.56|1475.66|1481.61|1475.71|1481.46|1475.56|15
1732227070000|2024-11-21 22:11:10|1481.58|1475.68|1481.57|1475.67|1481.58|1475.68|1481.56|1475.66|4
1732227080000|2024-11-21 22:11:20|1481.53|1475.63|1481.53|1475.63|1481.55|1475.65|1481.5|1475.6|14
1732227090000|2024-11-21 22:11:30|1481.56|1475.66|1481.56|1475.66|1481.56|1475.66|1481.56|1475.66|1
1732227100000|2024-11-21 22:11:40|1481.59|1475.69|1481.46|1475.56|1481.59|1475.69|1481.4|1475.5|17
1732227110000|2024-11-21 22:11:50|1481.48|1475.58|1481.71|1475.81|1481.71|1475.81|1481.48|1475.58|35
1732227120000|2024-11-21 22:12:00|1481.69|1475.79|1481.64|1475.74|1481.72|1475.82|1481.6|1475.7|34
1732227130000|2024-11-21 22:12:10|1481.66|1475.76|1481.77|1475.87|1481.92|1476.02|1481.54|1475.64|32
1732227140000|2024-11-21 22:12:20|1481.76|1475.86|1482.32|1476.42|1482.34|1476.44|1481.76|1475.86|23
1732227150000|2024-11-21 22:12:30|1482.33|1476.43|1481.89|1475.99|1482.38|1476.48|1481.82|1475.92|24
1732227160000|2024-11-21 22:12:40|1481.86|1475.96|1481.82|1475.92|1481.88|1475.98|1481.7|1475.8|7
1732227170000|2024-11-21 22:12:50|1481.79|1475.89|1481.67|1475.77|1482.22|1476.32|1481.61|1475.71|19
1732227180000|2024-11-21 22:13:00|1481.55|1475.65|1481.61|1475.71|1481.61|1475.71|1481.44|1475.54|22
1732227190000|2024-11-21 22:13:10|1481.58|1475.68|1481.57|1475.67|1481.64|1475.74|1481.43|1475.53|18
1732227200000|2024-11-21 22:13:20|1481.58|1475.68|1481.69|1475.79|1481.69|1475.79|1481.53|1475.63|17
1732227210000|2024-11-21 22:13:30|1481.72|1475.82|1481.7|1475.8|1481.73|1475.83|1481.65|1475.75|6
1732227220000|2024-11-21 22:13:40|1481.69|1475.79|1481.65|1475.75|1481.72|1475.82|1481.63|1475.73|6
1732227230000|2024-11-21 22:13:50|1481.69|1475.79|1481.56|1475.66|1481.69|1475.79|1481.56|1475.66|4
1732227240000|2024-11-21 22:14:00|1481.53|1475.63|1481.54|1475.64|1481.64|1475.74|1481.5|1475.6|7
1732227250000|2024-11-21 22:14:10|1481.49|1475.59|1481.54|1475.64|1481.57|1475.67|1481.49|1475.59|6
1732227260000|2024-11-21 22:14:20|1481.52|1475.62|1481.56|1475.66|1481.56|1475.66|1481.52|1475.62|5
1732227270000|2024-11-21 22:14:30|1481.54|1475.64|1481.56|1475.66|1481.56|1475.66|1481.5|1475.6|7
1732227280000|2024-11-21 22:14:40|1481.54|1475.64|1481.57|1475.67|1481.59|1475.69|1481.54|1475.64|20
1732227290000|2024-11-21 22:14:50|1481.58|1475.68|1481.59|1475.69|1481.6|1475.7|1481.57|1475.67|20
1732227300000|2024-11-21 22:15:00|1481.57|1475.67|1481.61|1475.71|1481.61|1475.71|1481.52|1475.62|27
1732227310000|2024-11-21 22:15:10|1481.59|1475.69|1481.73|1475.83|1481.75|1475.85|1481.52|1475.62|32
1732227320000|2024-11-21 22:15:20|1481.74|1475.84|1481.77|1475.87|1481.89|1475.99|1481.71|1475.81|18
1732227330000|2024-11-21 22:15:30|1481.78|1475.88|1481.65|1475.75|1481.79|1475.89|1481.63|1475.73|29
1732227340000|2024-11-21 22:15:40|1481.68|1475.78|1481.72|1475.82|1481.78|1475.88|1481.65|1475.75|31
1732227350000|2024-11-21 22:15:50|1481.73|1475.83|1481.63|1475.73|1481.73|1475.83|1481.63|1475.73|10
1732227360000|2024-11-21 22:16:00|1481.64|1475.74|1481.54|1475.64|1481.64|1475.74|1481.54|1475.64|6
1732227370000|2024-11-21 22:16:10|1481.58|1475.68|1481.65|1475.75|1481.71|1475.81|1481.58|1475.68|11
1732227380000|2024-11-21 22:16:20|1481.71|1475.81|1481.68|1475.78|1481.74|1475.84|1481.68|1475.78|9
1732227390000|2024-11-21 22:16:30|1481.67|1475.77|1481.67|1475.77|1481.7|1475.8|1481.67|1475.77|5
1732227400000|2024-11-21 22:16:40|1481.7|1475.8|1481.67|1475.77|1481.78|1475.88|1481.63|1475.73|11
1732227410000|2024-11-21 22:16:50|1481.7|1475.8|1481.77|1475.87|1481.79|1475.89|1481.7|1475.8|12
1732227420000|2024-11-21 22:17:00|1481.79|1475.89|1481.47|1475.57|1481.79|1475.89|1481.47|1475.57|30
1732227430000|2024-11-21 22:17:10|1481.52|1475.62|1481.58|1475.68|1481.61|1475.71|1481.47|1475.57|36
1732227440000|2024-11-21 22:17:20|1481.57|1475.67|1481.46|1475.56|1481.57|1475.67|1481.45|1475.55|28
1732227450000|2024-11-21 22:17:30|1481.51|1475.61|1481.44|1475.54|1481.52|1475.62|1481.43|1475.53|11
1732227460000|2024-11-21 22:17:40|1481.45|1475.55|1480.68|1474.78|1481.45|1475.55|1480.68|1474.78|10
1732227470000|2024-11-21 22:17:50|1480.73|1474.83|1481.35|1475.45|1481.35|1475.45|1480.73|1474.83|10
1732227480000|2024-11-21 22:18:00|1481.25|1475.35|1481.57|1475.67|1481.57|1475.67|1481.25|1475.35|13
1732227490000|2024-11-21 22:18:10|1481.56|1475.66|1481.48|1475.58|1481.56|1475.66|1481.34|1475.44|11
1732227500000|2024-11-21 22:18:20|1481.49|1475.59|1481.56|1475.66|1481.59|1475.69|1481.46|1475.56|15
1732227510000|2024-11-21 22:18:30|1481.59|1475.69|1481.44|1475.54|1481.6|1475.7|1481.4|1475.5|32
1732227520000|2024-11-21 22:18:40|1481.45|1475.55|1481.38|1475.48|1481.46|1475.56|1481.29|1475.39|33
1732227530000|2024-11-21 22:18:50|1481.39|1475.49|1481.48|1475.58|1481.58|1475.68|1481.3|1475.4|26
1732227540000|2024-11-21 22:19:00|1481.5|1475.6|1481.66|1475.76|1481.72|1475.82|1481.46|1475.56|21
1732227550000|2024-11-21 22:19:10|1481.7|1475.8|1481.66|1475.76|1481.7|1475.8|1481.61|1475.71|6
1732227560000|2024-11-21 22:19:20|1481.69|1475.79|1481.89|1475.99|1481.89|1475.99|1481.69|1475.79|6
1732227570000|2024-11-21 22:19:30|1481.84|1475.94|1481.7|1475.8|1481.84|1475.94|1481.7|1475.8|14
1732227580000|2024-11-21 22:19:40|1481.68|1475.78|1481.59|1475.69|1481.68|1475.78|1481.55|1475.65|12
1732227590000|2024-11-21 22:19:50|1481.62|1475.72|1482.08|1476.18|1482.08|1476.18|1481.6|1475.7|19
1732227600000|2024-11-21 22:20:00|1482.1|1476.2|1482.39|1476.49|1482.49|1476.59|1482.1|1476.2|17
1732227610000|2024-11-21 22:20:10|1482.43|1476.53|1482.48|1476.58|1482.48|1476.58|1482.4|1476.5|8
1732227620000|2024-11-21 22:20:20|1482.47|1476.57|1484.63|1478.73|1484.63|1478.73|1482.47|1476.57|17
1732227630000|2024-11-21 22:20:30|1485.53|1479.63|1485.58|1479.68|1485.69|1479.79|1485.45|1479.55|17
1732227640000|2024-11-21 22:20:40|1485.5|1479.6|1485.5|1479.6|1485.53|1479.63|1485.48|1479.58|7
1732227650000|2024-11-21 22:20:50|1485.42|1479.52|1485.45|1479.55|1485.45|1479.55|1485.42|1479.52|7
1732227660000|2024-11-21 22:21:00|1485.44|1479.54|1485.46|1479.56|1485.48|1479.58|1485.43|1479.53|15
1732227670000|2024-11-21 22:21:10|1485.47|1479.57|1485.52|1479.62|1485.66|1479.76|1485.47|1479.57|14
1732227680000|2024-11-21 22:21:20|1485.55|1479.65|1485.55|1479.65|1485.62|1479.72|1485.48|1479.58|33
1732227690000|2024-11-21 22:21:30|1485.56|1479.66|1485.55|1479.65|1485.63|1479.73|1485.49|1479.59|32
1732227700000|2024-11-21 22:21:40|1485.49|1479.59|1485.75|1479.85|1485.75|1479.85|1485.44|1479.54|34
1732227710000|2024-11-21 22:21:50|1485.72|1479.82|1485.56|1479.66|1485.77|1479.87|1485.56|1479.66|36
1732227720000|2024-11-21 22:22:00|1485.58|1479.68|1485.63|1479.73|1485.69|1479.79|1485.47|1479.57|30
1732227730000|2024-11-21 22:22:10|1485.65|1479.75|1485.58|1479.68|1485.69|1479.79|1485.57|1479.67|37
1732227740000|2024-11-21 22:22:20|1485.6|1479.7|1485.49|1479.59|1485.63|1479.73|1485.41|1479.51|25
1732227750000|2024-11-21 22:22:30|1485.5|1479.6|1485.5|1479.6|1485.5|1479.6|1485.49|1479.59|3
1732227760000|2024-11-21 22:22:40|1485.46|1479.56|1485.49|1479.59|1485.49|1479.59|1485.46|1479.56|6
1732227770000|2024-11-21 22:22:50|1485.46|1479.56|1485.38|1479.48|1485.46|1479.56|1485.34|1479.44|5
1732227780000|2024-11-21 22:23:00|1485.41|1479.51|1484.42|1478.52|1485.43|1479.53|1484.4|1478.5|20
1732227790000|2024-11-21 22:23:10|1484.29|1478.39|1483.56|1477.66|1484.29|1478.39|1483.42|1477.52|22
1732227800000|2024-11-21 22:23:20|1483.57|1477.67|1483.58|1477.68|1483.59|1477.69|1483.55|1477.65|7
1732227810000|2024-11-21 22:23:30|1483.53|1477.63|1483.06|1477.16|1483.53|1477.63|1483.06|1477.16|19
1732227820000|2024-11-21 22:23:40|1482.81|1476.91|1482.29|1476.39|1482.81|1476.91|1482.29|1476.39|26
1732227830000|2024-11-21 22:23:50|1482.3|1476.4|1482.32|1476.42|1482.36|1476.46|1482.3|1476.4|4
1732227840000|2024-11-21 22:24:00|1482.33|1476.43|1482.56|1476.66|1482.63|1476.73|1482.33|1476.43|16
1732227850000|2024-11-21 22:24:10|1482.53|1476.63|1482.43|1476.53|1482.58|1476.68|1482.43|1476.53|14
1732227860000|2024-11-21 22:24:20|1482.42|1476.52|1481.8|1475.9|1482.42|1476.52|1481.8|1475.9|10
1732227870000|2024-11-21 22:24:30|1481.83|1475.93|1481.88|1475.98|1481.89|1475.99|1481.83|1475.93|3
1732227880000|2024-11-21 22:24:40|1481.9|1476|1481.81|1475.91|1481.9|1476|1481.74|1475.84|16
1732227890000|2024-11-21 22:24:50|1481.78|1475.88|1481.9|1476|1481.95|1476.05|1481.78|1475.88|13
1732227900000|2024-11-21 22:25:00|1481.87|1475.97|1483.34|1477.44|1483.38|1477.48|1481.87|1475.97|23
1732227910000|2024-11-21 22:25:10|1483.43|1477.53|1482.6|1476.7|1483.43|1477.53|1482.6|1476.7|14
1732227920000|2024-11-21 22:25:20|1482.54|1476.64|1482.87|1476.97|1482.96|1477.06|1482.53|1476.63|17
1732227930000|2024-11-21 22:25:30|1482.94|1477.04|1482.93|1477.03|1483|1477.1|1482.85|1476.95|7
1732227940000|2024-11-21 22:25:40|1482.91|1477.01|1482.76|1476.86|1482.97|1477.07|1482.73|1476.83|12
1732227950000|2024-11-21 22:25:50|1482.67|1476.77|1482.63|1476.73|1482.67|1476.77|1482.59|1476.69|6
1732227960000|2024-11-21 22:26:00|1482.59|1476.69|1482.6|1476.7|1482.65|1476.75|1482.59|1476.69|5
1732227970000|2024-11-21 22:26:10|1482.74|1476.84|1482.7|1476.8|1482.74|1476.84|1482.7|1476.8|2
1732227980000|2024-11-21 22:26:20|1482.75|1476.85|1482.75|1476.85|1482.75|1476.85|1482.75|1476.85|1
1732227990000|2024-11-21 22:26:30|1482.71|1476.81|1482.72|1476.82|1482.72|1476.82|1482.71|1476.81|2
1732228000000|2024-11-21 22:26:40|1482.71|1476.81|1482.72|1476.82|1482.72|1476.82|1482.71|1476.81|8
1732228010000|2024-11-21 22:26:50|1482.83|1476.93|1482.79|1476.89|1482.85|1476.95|1482.79|1476.89|29
1732228020000|2024-11-21 22:27:00|1482.81|1476.91|1482.78|1476.88|1483.39|1477.49|1482.7|1476.8|33
1732228030000|2024-11-21 22:27:10|1482.79|1476.89|1482.8|1476.9|1482.83|1476.93|1482.7|1476.8|31
1732228040000|2024-11-21 22:27:20|1482.83|1476.93|1482.68|1476.78|1482.85|1476.95|1482.68|1476.78|17
1732228050000|2024-11-21 22:27:30|1482.66|1476.76|1481.68|1475.78|1482.66|1476.76|1481.6|1475.7|14
1732228060000|2024-11-21 22:27:40|1481.62|1475.72|1481.43|1475.53|1481.62|1475.72|1481.32|1475.42|16
1732228070000|2024-11-21 22:27:50|1481.42|1475.52|1481.43|1475.53|1481.44|1475.54|1481.36|1475.46|15
1732228080000|2024-11-21 22:28:00|1481.44|1475.54|1481.49|1475.59|1481.49|1475.59|1481.44|1475.54|2
1732228090000|2024-11-21 22:28:10|1481.46|1475.56|1481.45|1475.55|1481.46|1475.56|1481.45|1475.55|2
1732228100000|2024-11-21 22:28:20|1481.46|1475.56|1481.57|1475.67|1481.58|1475.68|1481.46|1475.56|23
1732228110000|2024-11-21 22:28:30|1481.51|1475.61|1481.49|1475.59|1481.6|1475.7|1481.47|1475.57|39
1732228120000|2024-11-21 22:28:40|1481.43|1475.53|1482.26|1476.36|1482.33|1476.43|1481.42|1475.52|39
1732228130000|2024-11-21 22:28:50|1482.27|1476.37|1482.45|1476.55|1482.45|1476.55|1482.26|1476.36|10
1732228140000|2024-11-21 22:29:00|1482.43|1476.53|1481.93|1476.03|1482.43|1476.53|1481.93|1476.03|7
1732228150000|2024-11-21 22:29:10|1481.91|1476.01|1481.75|1475.85|1481.91|1476.01|1481.71|1475.81|7
1732228160000|2024-11-21 22:29:20|1481.69|1475.79|1481.51|1475.61|1481.69|1475.79|1481.51|1475.61|4
1732228180000|2024-11-21 22:29:40|1481.5|1475.6|1481.46|1475.56|1481.53|1475.63|1481.46|1475.56|6
1732228190000|2024-11-21 22:29:50|1481.48|1475.58|1481.91|1476.01|1481.91|1476.01|1481.46|1475.56|21
1732228200000|2024-11-21 22:30:00|1481.8|1475.9|1482.59|1476.69|1482.61|1476.71|1481.8|1475.9|22
1732228210000|2024-11-21 22:30:10|1482.6|1476.7|1482.8|1476.9|1482.87|1476.97|1482.6|1476.7|16
1732228220000|2024-11-21 22:30:20|1482.96|1477.06|1482.87|1476.97|1482.97|1477.07|1482.73|1476.83|14
1732228230000|2024-11-21 22:30:30|1482.83|1476.93|1482.58|1476.68|1483.11|1477.21|1482.57|1476.67|15
1732228240000|2024-11-21 22:30:40|1482.57|1476.67|1482.57|1476.67|1482.57|1476.67|1482.52|1476.62|11
1732228250000|2024-11-21 22:30:50|1482.54|1476.64|1482.69|1476.79|1482.7|1476.8|1482.54|1476.64|15
1732228260000|2024-11-21 22:31:00|1482.72|1476.82|1482.03|1476.13|1482.78|1476.88|1482.02|1476.12|28
1732228270000|2024-11-21 22:31:10|1482.01|1476.11|1481.92|1476.02|1482.07|1476.17|1481.92|1476.02|28
1732228280000|2024-11-21 22:31:20|1481.93|1476.03|1481.86|1475.96|1481.93|1476.03|1481.86|1475.96|3
1732228290000|2024-11-21 22:31:30|1482.01|1476.11|1482.45|1476.55|1482.45|1476.55|1481.93|1476.03|11
1732228300000|2024-11-21 22:31:40|1482.43|1476.53|1482.53|1476.63|1482.56|1476.66|1482.43|1476.53|10
1732228310000|2024-11-21 22:31:50|1482.52|1476.62|1482.53|1476.63|1482.53|1476.63|1482.52|1476.62|2
1732228320000|2024-11-21 22:32:00|1482.52|1476.62|1482.53|1476.63|1482.57|1476.67|1482.48|1476.58|8
1732228330000|2024-11-21 22:32:10|1482.57|1476.67|1482.55|1476.65|1482.6|1476.7|1482.5|1476.6|15
1732228340000|2024-11-21 22:32:20|1482.5|1476.6|1482.56|1476.66|1482.57|1476.67|1482.5|1476.6|12
1732228350000|2024-11-21 22:32:30|1482.57|1476.67|1482.6|1476.7|1482.69|1476.79|1482.56|1476.66|9
1732228360000|2024-11-21 22:32:40|1482.69|1476.79|1482.81|1476.91|1482.84|1476.94|1482.6|1476.7|31
1732228370000|2024-11-21 22:32:50|1482.72|1476.82|1482.72|1476.82|1482.84|1476.94|1482.72|1476.82|26
1732228380000|2024-11-21 22:33:00|1482.79|1476.89|1482.22|1476.32|1482.81|1476.91|1482.22|1476.32|24
1732228390000|2024-11-21 22:33:10|1481.72|1475.82|1481.48|1475.58|1481.72|1475.82|1481.4|1475.5|36
1732228400000|2024-11-21 22:33:20|1481.4|1475.5|1480.45|1474.55|1481.48|1475.58|1480.45|1474.55|26
1732228410000|2024-11-21 22:33:30|1480.44|1474.54|1480.52|1474.62|1480.59|1474.69|1480.44|1474.54|13
1732228420000|2024-11-21 22:33:40|1480.6|1474.7|1480.84|1474.94|1480.84|1474.94|1480.55|1474.65|15
1732228430000|2024-11-21 22:33:50|1480.86|1474.96|1482.07|1476.17|1482.07|1476.17|1480.84|1474.94|26
1732228440000|2024-11-21 22:34:00|1482.25|1476.35|1482.49|1476.59|1482.51|1476.61|1482.21|1476.31|12
1732228450000|2024-11-21 22:34:10|1482.54|1476.64|1482.64|1476.74|1482.64|1476.74|1482.54|1476.64|4
1732228460000|2024-11-21 22:34:20|1482.65|1476.75|1482.7|1476.8|1482.71|1476.81|1482.65|1476.75|5
1732228470000|2024-11-21 22:34:30|1482.78|1476.88|1482.76|1476.86|1482.82|1476.92|1482.7|1476.8|13
1732228480000|2024-11-21 22:34:40|1482.8|1476.9|1482.58|1476.68|1482.9|1477|1482.56|1476.66|23
1732228490000|2024-11-21 22:34:50|1482.57|1476.67|1482.57|1476.67|1482.57|1476.67|1482.46|1476.56|10
1732228500000|2024-11-21 22:35:00|1482.52|1476.62|1482.5|1476.6|1482.62|1476.72|1482.5|1476.6|25
1732228510000|2024-11-21 22:35:10|1482.59|1476.69|1482.5|1476.6|1482.59|1476.69|1482.45|1476.55|12
1732228520000|2024-11-21 22:35:20|1482.68|1476.78|1482.81|1476.91|1482.84|1476.94|1482.66|1476.76|28
1732228530000|2024-11-21 22:35:30|1482.84|1476.94|1482.82|1476.92|1483.1|1477.2|1482.65|1476.75|10
1732228540000|2024-11-21 22:35:40|1482.9|1477|1482.76|1476.86|1482.91|1477.01|1482.76|1476.86|13
1732228550000|2024-11-21 22:35:50|1482.81|1476.91|1483.75|1477.85|1483.83|1477.93|1482.81|1476.91|20
1732228560000|2024-11-21 22:36:00|1483.83|1477.93|1483.8|1477.9|1483.86|1477.96|1483.75|1477.85|9
1732228570000|2024-11-21 22:36:10|1483.76|1477.86|1483.77|1477.87|1483.77|1477.87|1483.69|1477.79|8
1732228580000|2024-11-21 22:36:20|1483.75|1477.85|1483.84|1477.94|1483.84|1477.94|1483.72|1477.82|10
1732228590000|2024-11-21 22:36:30|1483.81|1477.91|1484.05|1478.15|1484.2|1478.3|1483.81|1477.91|29
1732228600000|2024-11-21 22:36:40|1484.19|1478.29|1484.13|1478.23|1484.21|1478.31|1484.02|1478.12|19
1732228610000|2024-11-21 22:36:50|1484.22|1478.32|1484.08|1478.18|1484.26|1478.36|1484.03|1478.13|27
1732228620000|2024-11-21 22:37:00|1484.09|1478.19|1483.98|1478.08|1484.19|1478.29|1483.98|1478.08|19
1732228630000|2024-11-21 22:37:10|1484.02|1478.12|1484.06|1478.16|1484.06|1478.16|1483.96|1478.06|10
1732228640000|2024-11-21 22:37:20|1484.02|1478.12|1484.47|1478.57|1484.51|1478.61|1484.02|1478.12|10
1732228650000|2024-11-21 22:37:30|1484.49|1478.59|1484.56|1478.66|1484.65|1478.75|1484.49|1478.59|9
1732228660000|2024-11-21 22:37:40|1484.65|1478.75|1484.59|1478.69|1484.65|1478.75|1484.59|1478.69|2
1732228670000|2024-11-21 22:37:50|1484.56|1478.66|1484.59|1478.69|1484.59|1478.69|1484.56|1478.66|6
1732228680000|2024-11-21 22:38:00|1484.84|1478.94|1484.79|1478.89|1484.84|1478.94|1484.79|1478.89|3
1732228690000|2024-11-21 22:38:10|1484.84|1478.94|1484.89|1478.99|1484.89|1478.99|1484.81|1478.91|10
1732228700000|2024-11-21 22:38:20|1484.84|1478.94|1485.6|1479.7|1485.64|1479.74|1484.84|1478.94|10
1732228710000|2024-11-21 22:38:30|1485.64|1479.74|1485.64|1479.74|1485.67|1479.77|1485.62|1479.72|13
1732228720000|2024-11-21 22:38:40|1485.62|1479.72|1485.65|1479.75|1485.68|1479.78|1485.62|1479.72|10
1732228730000|2024-11-21 22:38:50|1485.68|1479.78|1485.65|1479.75|1485.69|1479.79|1485.65|1479.75|10
1732228740000|2024-11-21 22:39:00|1485.68|1479.78|1485.4|1479.5|1485.68|1479.78|1485.4|1479.5|14
1732228750000|2024-11-21 22:39:10|1485.41|1479.51|1484.73|1478.83|1485.55|1479.65|1484.7|1478.8|31
1732228760000|2024-11-21 22:39:20|1484.76|1478.86|1485.34|1479.44|1485.34|1479.44|1484.72|1478.82|16
1732228770000|2024-11-21 22:39:30|1485.32|1479.42|1485.36|1479.46|1485.36|1479.46|1485.24|1479.34|13
1732228780000|2024-11-21 22:39:40|1485.34|1479.44|1485.34|1479.44|1485.34|1479.44|1485.32|1479.42|15
1732228800000|2024-11-21 22:40:00|1485.26|1479.36|1485.34|1479.44|1485.38|1479.48|1485.26|1479.36|21
1732228810000|2024-11-21 22:40:10|1485.32|1479.42|1485.3|1479.4|1485.32|1479.42|1485.3|1479.4|2
1732228830000|2024-11-21 22:40:30|1485.38|1479.48|1485.41|1479.51|1485.41|1479.51|1485.38|1479.48|2
1732228840000|2024-11-21 22:40:40|1485.38|1479.48|1485.39|1479.49|1485.41|1479.51|1485.37|1479.47|8
1732228850000|2024-11-21 22:40:50|1485.41|1479.51|1485.37|1479.47|1485.41|1479.51|1485.34|1479.44|7
1732228860000|2024-11-21 22:41:00|1485.32|1479.42|1485.3|1479.4|1485.34|1479.44|1485.3|1479.4|5
1732228880000|2024-11-21 22:41:20|1485.36|1479.46|1485.42|1479.52|1485.46|1479.56|1485.34|1479.44|10
1732228890000|2024-11-21 22:41:30|1485.43|1479.53|1485.41|1479.51|1485.46|1479.56|1485.41|1479.51|4
1732228900000|2024-11-21 22:41:40|1485.4|1479.5|1485.36|1479.46|1485.41|1479.51|1485.36|1479.46|9
1732228910000|2024-11-21 22:41:50|1485.34|1479.44|1485.36|1479.46|1485.36|1479.46|1485.34|1479.44|2
1732228920000|2024-11-21 22:42:00|1485.37|1479.47|1485.41|1479.51|1485.41|1479.51|1485.36|1479.46|11
1732228930000|2024-11-21 22:42:10|1485.45|1479.55|1485.48|1479.58|1485.48|1479.58|1485.43|1479.53|11
1732228940000|2024-11-21 22:42:20|1485.46|1479.56|1486.16|1480.26|1486.16|1480.26|1485.43|1479.53|13
1732228950000|2024-11-21 22:42:30|1486.07|1480.17|1486.15|1480.25|1486.16|1480.26|1486.07|1480.17|8
1732228960000|2024-11-21 22:42:40|1486.16|1480.26|1486.15|1480.25|1486.16|1480.26|1486.15|1480.25|2
1732228970000|2024-11-21 22:42:50|1485.95|1480.05|1485.99|1480.09|1485.99|1480.09|1485.95|1480.05|2
1732228980000|2024-11-21 22:43:00|1486.18|1480.28|1486.66|1480.76|1486.67|1480.77|1486.18|1480.28|8
1732228990000|2024-11-21 22:43:10|1486.67|1480.77|1486.98|1481.08|1486.98|1481.08|1486.66|1480.76|11
1732229000000|2024-11-21 22:43:20|1487.17|1481.27|1487.99|1482.09|1487.99|1482.09|1487.17|1481.27|9
1732229010000|2024-11-21 22:43:30|1488.03|1482.13|1488.03|1482.13|1488.03|1482.13|1488.03|1482.13|1
1732229030000|2024-11-21 22:43:50|1488.15|1482.25|1488.24|1482.34|1488.24|1482.34|1488.15|1482.25|7
1732229040000|2024-11-21 22:44:00|1488.26|1482.36|1488.74|1482.84|1488.74|1482.84|1488.26|1482.36|9
1732229050000|2024-11-21 22:44:10|1488.86|1482.96|1488.94|1483.04|1489.06|1483.16|1488.8|1482.9|24
1732229060000|2024-11-21 22:44:20|1488.95|1483.05|1488.09|1482.19|1488.95|1483.05|1488.09|1482.19|26
1732229070000|2024-11-21 22:44:30|1488.1|1482.2|1488.07|1482.17|1488.31|1482.41|1488.07|1482.17|20
1732229080000|2024-11-21 22:44:40|1488.08|1482.18|1487.9|1482|1488.08|1482.18|1487.85|1481.95|26
1732229090000|2024-11-21 22:44:50|1487.74|1481.84|1487.69|1481.79|1487.78|1481.88|1487.69|1481.79|11
1732229100000|2024-11-21 22:45:00|1487.72|1481.82|1487.59|1481.69|1487.72|1481.82|1487.54|1481.64|20
1732229110000|2024-11-21 22:45:10|1487.63|1481.73|1487.59|1481.69|1487.64|1481.74|1487.59|1481.69|14
1732229120000|2024-11-21 22:45:20|1487.64|1481.74|1489.26|1483.36|1489.33|1483.43|1487.59|1481.69|24
1732229130000|2024-11-21 22:45:30|1489.55|1483.65|1489.84|1483.94|1489.88|1483.98|1489.53|1483.63|23
1732229140000|2024-11-21 22:45:40|1489.81|1483.91|1489.43|1483.53|1489.84|1483.94|1489.43|1483.53|16
1732229150000|2024-11-21 22:45:50|1489.49|1483.59|1489.48|1483.58|1489.49|1483.59|1489.43|1483.53|6
1732229160000|2024-11-21 22:46:00|1489.49|1483.59|1489.45|1483.55|1489.49|1483.59|1489.43|1483.53|11
1732229170000|2024-11-21 22:46:10|1489.48|1483.58|1489.5|1483.6|1489.53|1483.63|1489.43|1483.53|31
1732229180000|2024-11-21 22:46:20|1489.51|1483.61|1489.58|1483.68|1489.59|1483.69|1489.46|1483.56|16
1732229190000|2024-11-21 22:46:30|1489.49|1483.59|1489.52|1483.62|1489.62|1483.72|1489.49|1483.59|33
1732229200000|2024-11-21 22:46:40|1489.58|1483.68|1488.59|1482.69|1489.58|1483.68|1488.56|1482.66|17
1732229210000|2024-11-21 22:46:50|1488.54|1482.64|1488.6|1482.7|1488.6|1482.7|1488.54|1482.64|5
1732229220000|2024-11-21 22:47:00|1488.55|1482.65|1488.61|1482.71|1488.61|1482.71|1488.54|1482.64|16
1732229230000|2024-11-21 22:47:10|1488.67|1482.77|1488.95|1483.05|1489|1483.1|1488.61|1482.71|19
1732229240000|2024-11-21 22:47:20|1488.93|1483.03|1489.1|1483.2|1489.11|1483.21|1488.93|1483.03|3
1732229250000|2024-11-21 22:47:30|1488.96|1483.06|1489|1483.1|1489.01|1483.11|1488.96|1483.06|18
1732229260000|2024-11-21 22:47:40|1488.97|1483.07|1488.54|1482.64|1488.97|1483.07|1488.54|1482.64|32
1732229270000|2024-11-21 22:47:50|1488.56|1482.66|1488.52|1482.62|1488.64|1482.74|1488.47|1482.57|25
1732229280000|2024-11-21 22:48:00|1488.61|1482.71|1488.49|1482.59|1488.61|1482.71|1488.45|1482.55|24
1732229290000|2024-11-21 22:48:10|1488.52|1482.62|1488.44|1482.54|1488.53|1482.63|1488.4|1482.5|36
1732229300000|2024-11-21 22:48:20|1488.45|1482.55|1488.44|1482.54|1488.53|1482.63|1488.43|1482.53|29
1732229310000|2024-11-21 22:48:30|1488.42|1482.52|1488.45|1482.55|1488.48|1482.58|1488.42|1482.52|14
1732229320000|2024-11-21 22:48:40|1488.43|1482.53|1488.45|1482.55|1488.45|1482.55|1488.43|1482.53|6
1732229330000|2024-11-21 22:48:50|1488.43|1482.53|1488.47|1482.57|1488.51|1482.61|1488.43|1482.53|12
1732229340000|2024-11-21 22:49:00|1488.5|1482.6|1488.62|1482.72|1488.86|1482.96|1488.5|1482.6|16
1732229350000|2024-11-21 22:49:10|1488.58|1482.68|1488.58|1482.68|1488.58|1482.68|1488.57|1482.67|5
1732229360000|2024-11-21 22:49:20|1488.57|1482.67|1488.57|1482.67|1488.58|1482.68|1488.57|1482.67|3
1732229370000|2024-11-21 22:49:30|1488.58|1482.68|1488.56|1482.66|1488.6|1482.7|1488.56|1482.66|14
1732229380000|2024-11-21 22:49:40|1488.57|1482.67|1488.61|1482.71|1488.61|1482.71|1488.56|1482.66|20
1732229390000|2024-11-21 22:49:50|1488.6|1482.7|1488.82|1482.92|1488.85|1482.95|1488.59|1482.69|27
1732229400000|2024-11-21 22:50:00|1488.81|1482.91|1488.85|1482.95|1488.9|1483|1488.76|1482.86|30
1732229410000|2024-11-21 22:50:10|1488.97|1483.07|1489.06|1483.16|1489.06|1483.16|1488.9|1483|11
1732229420000|2024-11-21 22:50:20|1489.05|1483.15|1489.07|1483.17|1489.11|1483.21|1489.05|1483.15|25
1732229430000|2024-11-21 22:50:30|1489.1|1483.2|1489.08|1483.18|1489.11|1483.21|1489.07|1483.17|24
1732229440000|2024-11-21 22:50:40|1489.11|1483.21|1488.87|1482.97|1489.11|1483.21|1488.87|1482.97|6
1732229450000|2024-11-21 22:50:50|1488.86|1482.96|1488.85|1482.95|1488.87|1482.97|1488.85|1482.95|5
1732229460000|2024-11-21 22:51:00|1488.82|1482.92|1488.86|1482.96|1488.86|1482.96|1488.82|1482.92|3
1732229470000|2024-11-21 22:51:10|1488.85|1482.95|1489.04|1483.14|1489.04|1483.14|1488.84|1482.94|3
1732229480000|2024-11-21 22:51:20|1489.12|1483.22|1489.26|1483.36|1489.3|1483.4|1489.12|1483.22|8
1732229490000|2024-11-21 22:51:30|1489.28|1483.38|1489.25|1483.35|1489.28|1483.38|1489.13|1483.23|10
1732229500000|2024-11-21 22:51:40|1489.23|1483.33|1489.23|1483.33|1489.32|1483.42|1489.22|1483.32|19
1732229510000|2024-11-21 22:51:50|1489.22|1483.32|1489.04|1483.14|1489.3|1483.4|1488.87|1482.97|32
1732229520000|2024-11-21 22:52:00|1489.06|1483.16|1489.26|1483.36|1489.27|1483.37|1489.06|1483.16|22
1732229530000|2024-11-21 22:52:10|1489.27|1483.37|1489.31|1483.41|1489.34|1483.44|1489.26|1483.36|15
1732229540000|2024-11-21 22:52:20|1489.27|1483.37|1489.17|1483.27|1489.33|1483.43|1489.03|1483.13|18
1732229550000|2024-11-21 22:52:30|1489.09|1483.19|1490.31|1484.41|1490.32|1484.42|1489.03|1483.13|17
1732229560000|2024-11-21 22:52:40|1490.19|1484.29|1490.62|1484.72|1490.64|1484.74|1490.06|1484.16|19
1732229570000|2024-11-21 22:52:50|1490.59|1484.69|1490.76|1484.86|1490.76|1484.86|1490.59|1484.69|18
1732229580000|2024-11-21 22:53:00|1490.75|1484.85|1490.84|1484.94|1490.84|1484.94|1490.68|1484.78|30
1732229590000|2024-11-21 22:53:10|1490.83|1484.93|1490.78|1484.88|1490.84|1484.94|1490.73|1484.83|20
1732229600000|2024-11-21 22:53:20|1490.82|1484.92|1490.6|1484.7|1490.84|1484.94|1490.59|1484.69|13
1732229610000|2024-11-21 22:53:30|1490.47|1484.57|1490.57|1484.67|1490.57|1484.67|1490.42|1484.52|20
1732229620000|2024-11-21 22:53:40|1490.63|1484.73|1491.51|1485.61|1491.51|1485.61|1490.59|1484.69|18
1732229630000|2024-11-21 22:53:50|1491.5|1485.6|1491.54|1485.64|1491.54|1485.64|1491.5|1485.6|2
1732229650000|2024-11-21 22:54:10|1491.53|1485.63|1491.71|1485.81|1491.71|1485.81|1491.51|1485.61|11
1732229660000|2024-11-21 22:54:20|1491.64|1485.74|1491.78|1485.88|1491.78|1485.88|1491.64|1485.74|29
1732229670000|2024-11-21 22:54:30|1491.77|1485.87|1491.82|1485.92|1491.9|1486|1491.77|1485.87|19
1732229680000|2024-11-21 22:54:40|1491.76|1485.86|1491.69|1485.79|1491.76|1485.86|1491.68|1485.78|11
1732229690000|2024-11-21 22:54:50|1491.68|1485.78|1491.73|1485.83|1491.73|1485.83|1491.68|1485.78|4
1732229700000|2024-11-21 22:55:00|1491.64|1485.74|1491.83|1485.93|1491.89|1485.99|1491.64|1485.74|9
1732229710000|2024-11-21 22:55:10|1491.84|1485.94|1491.9|1486|1492.04|1486.14|1491.79|1485.89|22
1732229720000|2024-11-21 22:55:20|1491.97|1486.07|1491.79|1485.89|1492.04|1486.14|1491.77|1485.87|14
1732229730000|2024-11-21 22:55:30|1491.8|1485.9|1491.95|1486.05|1492.04|1486.14|1491.77|1485.87|16
1732229740000|2024-11-21 22:55:40|1492.01|1486.11|1492.01|1486.11|1492.04|1486.14|1491.97|1486.07|8
1732229750000|2024-11-21 22:55:50|1491.95|1486.05|1491.96|1486.06|1492.01|1486.11|1491.81|1485.91|17
1732229760000|2024-11-21 22:56:00|1491.93|1486.03|1492.01|1486.11|1492.01|1486.11|1491.81|1485.91|13
1732229770000|2024-11-21 22:56:10|1492.04|1486.14|1492.04|1486.14|1492.04|1486.14|1491.9|1486|7
1732229780000|2024-11-21 22:56:20|1492.01|1486.11|1491.97|1486.07|1492.04|1486.14|1491.93|1486.03|8
1732229790000|2024-11-21 22:56:30|1491.95|1486.05|1491.83|1485.93|1491.97|1486.07|1491.83|1485.93|5
1732229800000|2024-11-21 22:56:40|1491.81|1485.91|1491.82|1485.92|1491.82|1485.92|1491.81|1485.91|4
1732229810000|2024-11-21 22:56:50|1491.77|1485.87|1491.58|1485.68|1491.77|1485.87|1491.58|1485.68|17
1732229820000|2024-11-21 22:57:00|1491.61|1485.71|1491.68|1485.78|1491.69|1485.79|1491.57|1485.67|21
1732229830000|2024-11-21 22:57:10|1491.7|1485.8|1491.72|1485.82|1491.73|1485.83|1491.68|1485.78|18
1732229840000|2024-11-21 22:57:20|1491.77|1485.87|1491.97|1486.07|1492.01|1486.11|1491.77|1485.87|21
1732229850000|2024-11-21 22:57:30|1491.83|1485.93|1492.64|1486.74|1492.67|1486.77|1491.83|1485.93|22
1732229860000|2024-11-21 22:57:40|1492.58|1486.68|1493.38|1487.48|1493.38|1487.48|1492.58|1486.68|18
1732229870000|2024-11-21 22:57:50|1493.34|1487.44|1493.36|1487.46|1493.43|1487.53|1493.34|1487.44|15
1732229880000|2024-11-21 22:58:00|1493.34|1487.44|1493.43|1487.53|1493.43|1487.53|1493.34|1487.44|17
1732229890000|2024-11-21 22:58:10|1493.41|1487.51|1493.43|1487.53|1493.45|1487.55|1493.36|1487.46|22
1732229900000|2024-11-21 22:58:20|1493.38|1487.48|1493.4|1487.5|1493.43|1487.53|1493.34|1487.44|18
1732229910000|2024-11-21 22:58:30|1493.41|1487.51|1493.47|1487.57|1493.47|1487.57|1493.4|1487.5|13
1732229920000|2024-11-21 22:58:40|1493.43|1487.53|1493.45|1487.55|1493.47|1487.57|1493.41|1487.51|20
1732229930000|2024-11-21 22:58:50|1493.57|1487.67|1493.34|1487.44|1493.57|1487.67|1493.34|1487.44|17
1732229940000|2024-11-21 22:59:00|1493.55|1487.65|1493.55|1487.65|1493.55|1487.65|1493.55|1487.65|1
1732229960000|2024-11-21 22:59:20|1493.6|1487.7|1493.55|1487.65|1493.6|1487.7|1493.55|1487.65|6
1732229970000|2024-11-21 22:59:30|1493.6|1487.7|1493.55|1487.65|1493.6|1487.7|1493.55|1487.65|2
1732229980000|2024-11-21 22:59:40|1493.6|1487.7|1493.75|1487.85|1493.8|1487.9|1493.58|1487.68|10
1732229990000|2024-11-21 22:59:50|1493.7|1487.8|1493.8|1487.9|1494.45|1488.55|1493.7|1487.8|17
1732230000000|2024-11-21 23:00:00|1493.85|1487.95|1494.6|1488.7|1494.65|1488.75|1493.85|1487.95|10
1732230020000|2024-11-21 23:00:20|1494.45|1488.55|1494.75|1488.85|1494.8|1488.9|1494.45|1488.55|23
1732230030000|2024-11-21 23:00:30|1494.8|1488.9|1494.65|1488.75|1494.8|1488.9|1494.65|1488.75|14
1732230040000|2024-11-21 23:00:40|1494.55|1488.65|1494.55|1488.65|1494.55|1488.65|1494.55|1488.65|1
1732230050000|2024-11-21 23:00:50|1494.45|1488.55|1494.55|1488.65|1494.6|1488.7|1494.45|1488.55|4
1732230060000|2024-11-21 23:01:00|1494.6|1488.7|1494.6|1488.7|1494.6|1488.7|1494.6|1488.7|1
1732230070000|2024-11-21 23:01:10|1494.55|1488.65|1494.65|1488.75|1494.65|1488.75|1494.15|1488.25|13
1732230080000|2024-11-21 23:01:20|1494.6|1488.7|1494.55|1488.65|1494.6|1488.7|1494.55|1488.65|4
1732230090000|2024-11-21 23:01:30|1494.45|1488.55|1494.65|1488.75|1494.65|1488.75|1494.45|1488.55|5
1732230100000|2024-11-21 23:01:40|1494.55|1488.65|1494.75|1488.85|1494.75|1488.85|1494.53|1488.63|9
1732230110000|2024-11-21 23:01:50|1494.7|1488.8|1494.58|1488.68|1494.7|1488.8|1494.53|1488.63|12
1732230120000|2024-11-21 23:02:00|1494.61|1488.71|1494.06|1488.16|1494.66|1488.76|1493.93|1488.03|37
1732230130000|2024-11-21 23:02:10|1494.08|1488.18|1494.9|1489|1494.9|1489|1493.75|1487.85|35
1732230140000|2024-11-21 23:02:20|1494.75|1488.85|1494.65|1488.75|1494.75|1488.85|1494.6|1488.7|15
1732230150000|2024-11-21 23:02:30|1494.63|1488.73|1493.95|1488.05|1494.7|1488.8|1493.94|1488.04|14
1732230160000|2024-11-21 23:02:40|1493.98|1488.08|1493.9|1488|1494.1|1488.2|1493.9|1488|14
1732230170000|2024-11-21 23:02:50|1494|1488.1|1494.42|1488.52|1494.52|1488.62|1493.9|1488|18
1732230180000|2024-11-21 23:03:00|1494.3|1488.4|1494.05|1488.15|1494.3|1488.4|1493.7|1487.8|22
1732230190000|2024-11-21 23:03:10|1494|1488.1|1493.95|1488.05|1494.3|1488.4|1493.9|1488|16
1732230200000|2024-11-21 23:03:20|1494.05|1488.15|1494.18|1488.28|1494.21|1488.31|1493.86|1487.96|10
1732230210000|2024-11-21 23:03:30|1494.13|1488.23|1493.95|1488.05|1494.4|1488.5|1493.6|1487.7|28
1732230220000|2024-11-21 23:03:40|1493.75|1487.85|1493.55|1487.65|1494.18|1488.28|1493.35|1487.45|30
1732230230000|2024-11-21 23:03:50|1493.65|1487.75|1493.95|1488.05|1494.1|1488.2|1493.65|1487.75|37
1732230240000|2024-11-21 23:04:00|1494|1488.1|1494.2|1488.3|1494.48|1488.58|1493.75|1487.85|31
1732230250000|2024-11-21 23:04:10|1494.16|1488.26|1493.95|1488.05|1494.17|1488.27|1493.75|1487.85|28
1732230260000|2024-11-21 23:04:20|1493.9|1488|1494.05|1488.15|1494.43|1488.53|1493.88|1487.98|24
1732230270000|2024-11-21 23:04:30|1494.08|1488.18|1493.91|1488.01|1494.08|1488.18|1493.8|1487.9|29
1732230280000|2024-11-21 23:04:40|1493.94|1488.04|1494.55|1488.65|1494.6|1488.7|1493.75|1487.85|27
1732230290000|2024-11-21 23:04:50|1494.58|1488.68|1494.85|1488.95|1495.2|1489.3|1494.58|1488.68|26
1732230300000|2024-11-21 23:05:00|1494.9|1489|1494.85|1488.95|1495.47|1489.57|1494.75|1488.85|18
1732230310000|2024-11-21 23:05:10|1494.9|1489|1494.05|1488.15|1494.95|1489.05|1494|1488.1|25
1732230320000|2024-11-21 23:05:20|1494.1|1488.2|1494.55|1488.65|1494.7|1488.8|1493.95|1488.05|26
1732230330000|2024-11-21 23:05:30|1494.65|1488.75|1494.25|1488.35|1494.65|1488.75|1493.85|1487.95|15
1732230340000|2024-11-21 23:05:40|1494.15|1488.25|1493.05|1487.15|1494.15|1488.25|1493.05|1487.15|16
1732230350000|2024-11-21 23:05:50|1492.6|1486.7|1492.65|1486.75|1492.9|1487|1492.55|1486.65|19
1732230360000|2024-11-21 23:06:00|1492.55|1486.65|1492.6|1486.7|1492.75|1486.85|1492.55|1486.65|9
1732230370000|2024-11-21 23:06:10|1492.7|1486.8|1492.7|1486.8|1492.8|1486.9|1492.55|1486.65|16
1732230380000|2024-11-21 23:06:20|1492.65|1486.75|1492.55|1486.65|1492.65|1486.75|1492.55|1486.65|10
1732230390000|2024-11-21 23:06:30|1492.6|1486.7|1492.35|1486.45|1492.6|1486.7|1491.65|1485.75|17
1732230400000|2024-11-21 23:06:40|1492.3|1486.4|1492.55|1486.65|1492.65|1486.75|1492.3|1486.4|15
1732230410000|2024-11-21 23:06:50|1492.65|1486.75|1492.65|1486.75|1492.75|1486.85|1492.6|1486.7|6
1732230420000|2024-11-21 23:07:00|1492.55|1486.65|1492|1486.1|1492.55|1486.65|1491.95|1486.05|4
1732230430000|2024-11-21 23:07:10|1491.95|1486.05|1490.75|1484.85|1491.95|1486.05|1490.65|1484.75|10
1732230440000|2024-11-21 23:07:20|1490.7|1484.8|1491.85|1485.95|1491.85|1485.95|1490.7|1484.8|8
1732230450000|2024-11-21 23:07:30|1492.2|1486.3|1492|1486.1|1492.2|1486.3|1492|1486.1|7
1732230460000|2024-11-21 23:07:40|1492.05|1486.15|1492.65|1486.75|1492.75|1486.85|1492|1486.1|17
1732230470000|2024-11-21 23:07:50|1492.55|1486.65|1492.6|1486.7|1492.7|1486.8|1492.55|1486.65|12
1732230480000|2024-11-21 23:08:00|1492.55|1486.65|1491.9|1486|1492.55|1486.65|1491.85|1485.95|14
1732230490000|2024-11-21 23:08:10|1491.8|1485.9|1491.65|1485.75|1491.8|1485.9|1491.1|1485.2|24
1732230500000|2024-11-21 23:08:20|1491.6|1485.7|1491.6|1485.7|1491.8|1485.9|1491.55|1485.65|17
1732230510000|2024-11-21 23:08:30|1491.8|1485.9|1492.05|1486.15|1492.05|1486.15|1491.8|1485.9|12
1732230520000|2024-11-21 23:08:40|1492|1486.1|1491.85|1485.95|1492.1|1486.2|1491.85|1485.95|8
1732230530000|2024-11-21 23:08:50|1492.2|1486.3|1492.65|1486.75|1492.75|1486.85|1491.9|1486|18
1732230540000|2024-11-21 23:09:00|1492.6|1486.7|1492.7|1486.8|1492.7|1486.8|1492.55|1486.65|10
1732230550000|2024-11-21 23:09:10|1492.75|1486.85|1492.8|1486.9|1492.95|1487.05|1492.75|1486.85|14
1732230560000|2024-11-21 23:09:20|1492.85|1486.95|1492.6|1486.7|1492.85|1486.95|1492.55|1486.65|9
1732230570000|2024-11-21 23:09:30|1492.55|1486.65|1492.55|1486.65|1492.6|1486.7|1492.55|1486.65|3
1732230580000|2024-11-21 23:09:40|1492.6|1486.7|1492.55|1486.65|1492.6|1486.7|1492.55|1486.65|2
1732230590000|2024-11-21 23:09:50|1492.65|1486.75|1492.55|1486.65|1492.65|1486.75|1492.55|1486.65|2
1732230600000|2024-11-21 23:10:00|1492.65|1486.75|1491.9|1486|1492.65|1486.75|1491.6|1485.7|12
1732230610000|2024-11-21 23:10:10|1491.85|1485.95|1491.65|1485.75|1491.9|1486|1491.55|1485.65|20
1732230620000|2024-11-21 23:10:20|1491.55|1485.65|1491.85|1485.95|1491.85|1485.95|1491.5|1485.6|13
1732230630000|2024-11-21 23:10:30|1491.9|1486|1490.48|1484.58|1492|1486.1|1490.03|1484.13|29
1732230640000|2024-11-21 23:10:40|1490.45|1484.55|1489.7|1483.8|1490.45|1484.55|1489.68|1483.78|20
1732230650000|2024-11-21 23:10:50|1489.58|1483.68|1489.5|1483.6|1489.58|1483.68|1489.45|1483.55|13
1732230660000|2024-11-21 23:11:00|1489.53|1483.63|1490|1484.1|1490|1484.1|1489.5|1483.6|16
1732230670000|2024-11-21 23:11:10|1489.95|1484.05|1489.85|1483.95|1489.95|1484.05|1489.7|1483.8|22
1732230680000|2024-11-21 23:11:20|1489.8|1483.9|1490.2|1484.3|1490.2|1484.3|1489.8|1483.9|18
1732230690000|2024-11-21 23:11:30|1490.13|1484.23|1490.1|1484.2|1490.13|1484.23|1489.95|1484.05|26
1732230700000|2024-11-21 23:11:40|1490.15|1484.25|1489.7|1483.8|1490.15|1484.25|1489.7|1483.8|28
1732230710000|2024-11-21 23:11:50|1489.68|1483.78|1489.7|1483.8|1489.7|1483.8|1489.68|1483.78|4
1732230720000|2024-11-21 23:12:00|1489.68|1483.78|1488.85|1482.95|1489.68|1483.78|1488.7|1482.8|16
1732230730000|2024-11-21 23:12:10|1488.7|1482.8|1488.48|1482.58|1488.7|1482.8|1487.8|1481.9|21
1732230740000|2024-11-21 23:12:20|1488.45|1482.55|1487.54|1481.64|1488.48|1482.58|1487.3|1481.4|19
1732230750000|2024-11-21 23:12:30|1487.56|1481.66|1486.56|1480.66|1487.56|1481.66|1486.05|1480.15|19
1732230760000|2024-11-21 23:12:40|1486.55|1480.65|1486.65|1480.75|1487.15|1481.25|1486.55|1480.65|25
1732230770000|2024-11-21 23:12:50|1486.81|1480.91|1486.61|1480.71|1487.05|1481.15|1486.61|1480.71|29
1732230780000|2024-11-21 23:13:00|1486.65|1480.75|1485.6|1479.7|1486.65|1480.75|1485.49|1479.59|28
1732230790000|2024-11-21 23:13:10|1485.61|1479.71|1485.75|1479.85|1485.83|1479.93|1485.56|1479.66|36
1732230800000|2024-11-21 23:13:20|1485.8|1479.9|1485.9|1480|1486|1480.1|1485.42|1479.52|16
1732230810000|2024-11-21 23:13:30|1485.7|1479.8|1485.8|1479.9|1485.9|1480|1485.7|1479.8|8
1732230820000|2024-11-21 23:13:40|1486.27|1480.37|1486.6|1480.7|1486.6|1480.7|1486.27|1480.37|16
1732230830000|2024-11-21 23:13:50|1486.58|1480.68|1486.5|1480.6|1486.85|1480.95|1486.46|1480.56|19
1732230840000|2024-11-21 23:14:00|1486.47|1480.57|1487.1|1481.2|1487.1|1481.2|1486.47|1480.57|17
1732230850000|2024-11-21 23:14:10|1486.91|1481.01|1487.7|1481.8|1487.9|1482|1486.91|1481.01|29
1732230860000|2024-11-21 23:14:20|1487.8|1481.9|1486.58|1480.68|1487.8|1481.9|1486.35|1480.45|25
1732230870000|2024-11-21 23:14:30|1486.61|1480.71|1486.48|1480.58|1486.7|1480.8|1486.37|1480.47|14
1732230880000|2024-11-21 23:14:40|1486.51|1480.61|1486.58|1480.68|1486.58|1480.68|1486.45|1480.55|14
1732230890000|2024-11-21 23:14:50|1486.53|1480.63|1487.75|1481.85|1487.85|1481.95|1486.53|1480.63|22
1732230900000|2024-11-21 23:15:00|1487.8|1481.9|1487.75|1481.85|1487.9|1482|1487.55|1481.65|22
1732230910000|2024-11-21 23:15:10|1487.8|1481.9|1488.7|1482.8|1488.8|1482.9|1487.7|1481.8|27
1732230920000|2024-11-21 23:15:20|1488.75|1482.85|1488.78|1482.88|1488.9|1483|1488.4|1482.5|25
1732230930000|2024-11-21 23:15:30|1488.73|1482.83|1488.48|1482.58|1488.8|1482.9|1488.3|1482.4|19
1732230940000|2024-11-21 23:15:40|1488.5|1482.6|1488.78|1482.88|1488.78|1482.88|1487.84|1481.94|33
1732230950000|2024-11-21 23:15:50|1488.68|1482.78|1489.73|1483.83|1489.75|1483.85|1488.62|1482.72|28
1732230960000|2024-11-21 23:16:00|1489.78|1483.88|1488.85|1482.95|1489.9|1484|1488.85|1482.95|29
1732230970000|2024-11-21 23:16:10|1488.75|1482.85|1488.7|1482.8|1488.75|1482.85|1488.5|1482.6|25
1732230980000|2024-11-21 23:16:20|1488.65|1482.75|1488.6|1482.7|1488.7|1482.8|1488.44|1482.54|24
1732230990000|2024-11-21 23:16:30|1488.51|1482.61|1488.25|1482.35|1488.6|1482.7|1487.85|1481.95|29
1732231000000|2024-11-21 23:16:40|1488.3|1482.4|1488.4|1482.5|1488.8|1482.9|1488.3|1482.4|23
1732231010000|2024-11-21 23:16:50|1488.38|1482.48|1488.5|1482.6|1488.53|1482.63|1487.6|1481.7|27
1732231020000|2024-11-21 23:17:00|1488.51|1482.61|1487.53|1481.63|1488.55|1482.65|1487.46|1481.56|31
1732231030000|2024-11-21 23:17:10|1487.89|1481.99|1488.65|1482.75|1488.65|1482.75|1487.89|1481.99|30
1732231040000|2024-11-21 23:17:20|1488.6|1482.7|1488.81|1482.91|1488.81|1482.91|1488.55|1482.65|17
1732231050000|2024-11-21 23:17:30|1488.8|1482.9|1490.75|1484.85|1490.75|1484.85|1488.76|1482.86|22
1732231060000|2024-11-21 23:17:40|1490.7|1484.8|1490.75|1484.85|1490.8|1484.9|1490.53|1484.63|19
1732231070000|2024-11-21 23:17:50|1490.65|1484.75|1490.43|1484.53|1490.88|1484.98|1490.43|1484.53|25
1732231080000|2024-11-21 23:18:00|1490.42|1484.52|1489.85|1483.95|1490.48|1484.58|1489.83|1483.93|23
1732231090000|2024-11-21 23:18:10|1489.9|1484|1489.88|1483.98|1490.12|1484.22|1489.84|1483.94|32
1732231100000|2024-11-21 23:18:20|1489.9|1484|1490.04|1484.14|1490.04|1484.14|1489.6|1483.7|35
1732231110000|2024-11-21 23:18:30|1490.15|1484.25|1490.5|1484.6|1490.54|1484.64|1489.74|1483.84|33
1732231120000|2024-11-21 23:18:40|1490.39|1484.49|1490.65|1484.75|1490.85|1484.95|1490.39|1484.49|19
1732231130000|2024-11-21 23:18:50|1490.7|1484.8|1489.85|1483.95|1490.7|1484.8|1489.85|1483.95|18
1732231140000|2024-11-21 23:19:00|1489.8|1483.9|1491.01|1485.11|1491.05|1485.15|1489.8|1483.9|22
1732231150000|2024-11-21 23:19:10|1491.06|1485.16|1491.49|1485.59|1491.56|1485.66|1491.06|1485.16|24
1732231160000|2024-11-21 23:19:20|1491.42|1485.52|1491.48|1485.58|1491.56|1485.66|1491.41|1485.51|23
1732231170000|2024-11-21 23:19:30|1491.45|1485.55|1490.8|1484.9|1491.48|1485.58|1490.78|1484.88|14
1732231180000|2024-11-21 23:19:40|1490.9|1485|1490.58|1484.68|1490.9|1485|1490.53|1484.63|18
1732231190000|2024-11-21 23:19:50|1490.6|1484.7|1490.48|1484.58|1490.78|1484.88|1490.4|1484.5|18
1732231200000|2024-11-21 23:20:00|1490.45|1484.55|1490.55|1484.65|1490.75|1484.85|1490.38|1484.48|19
1732231210000|2024-11-21 23:20:10|1490.6|1484.7|1490.69|1484.79|1491.15|1485.25|1490.6|1484.7|20
1732231220000|2024-11-21 23:20:20|1490.75|1484.85|1491.58|1485.68|1491.58|1485.68|1490.74|1484.84|17
1732231230000|2024-11-21 23:20:30|1491.55|1485.65|1491.8|1485.9|1491.8|1485.9|1491.43|1485.53|28
1732231240000|2024-11-21 23:20:40|1491.63|1485.73|1491.64|1485.74|1491.85|1485.95|1491.58|1485.68|10
1732231250000|2024-11-21 23:20:50|1491.69|1485.79|1491.69|1485.79|1491.69|1485.79|1491.69|1485.79|1
1732231260000|2024-11-21 23:21:00|1491.9|1486|1492.61|1486.71|1492.61|1486.71|1491.9|1486|11
1732231270000|2024-11-21 23:21:10|1492.58|1486.68|1493.8|1487.9|1493.83|1487.93|1492.58|1486.68|19
1732231280000|2024-11-21 23:21:20|1493.92|1488.02|1493.81|1487.91|1494.45|1488.55|1493.75|1487.85|17
1732231290000|2024-11-21 23:21:30|1493.76|1487.86|1493.76|1487.86|1494.05|1488.15|1493.73|1487.83|17
1732231300000|2024-11-21 23:21:40|1493.72|1487.82|1493.95|1488.05|1494|1488.1|1493.72|1487.82|16
1732231310000|2024-11-21 23:21:50|1493.9|1488|1493.75|1487.85|1493.95|1488.05|1493.6|1487.7|17
1732231320000|2024-11-21 23:22:00|1494.02|1488.12|1494.62|1488.72|1494.75|1488.85|1493.98|1488.08|21
1732231330000|2024-11-21 23:22:10|1494.58|1488.68|1494.51|1488.61|1494.62|1488.72|1494.45|1488.55|17
1732231340000|2024-11-21 23:22:20|1494.54|1488.64|1493.8|1487.9|1494.62|1488.72|1493.8|1487.9|14
1732231350000|2024-11-21 23:22:30|1493.81|1487.91|1493.9|1488|1494.1|1488.2|1493.73|1487.83|20
1732231360000|2024-11-21 23:22:40|1493.73|1487.83|1493.7|1487.8|1493.8|1487.9|1493.63|1487.73|13
1732231370000|2024-11-21 23:22:50|1493.65|1487.75|1493.61|1487.71|1493.75|1487.85|1493.52|1487.62|23
1732231380000|2024-11-21 23:23:00|1493.62|1487.72|1493.75|1487.85|1493.8|1487.9|1493.6|1487.7|17
1732231390000|2024-11-21 23:23:10|1493.6|1487.7|1493.74|1487.84|1493.85|1487.95|1493.6|1487.7|20
1732231400000|2024-11-21 23:23:20|1493.65|1487.75|1493.55|1487.65|1494.51|1488.61|1493.43|1487.53|29
1732231410000|2024-11-21 23:23:30|1493.58|1487.68|1493.51|1487.61|1493.58|1487.68|1493.46|1487.56|20
1732231420000|2024-11-21 23:23:40|1493.55|1487.65|1493.85|1487.95|1493.9|1488|1493.55|1487.65|14
1732231430000|2024-11-21 23:23:50|1493.75|1487.85|1493.58|1487.68|1493.75|1487.85|1493.56|1487.66|8
1732231440000|2024-11-21 23:24:00|1493.56|1487.66|1493.65|1487.75|1493.7|1487.8|1493.46|1487.56|21
1732231450000|2024-11-21 23:24:10|1493.56|1487.66|1493.65|1487.75|1493.7|1487.8|1493.5|1487.6|21
1732231460000|2024-11-21 23:24:20|1493.6|1487.7|1493.68|1487.78|1493.75|1487.85|1493.6|1487.7|16
1732231470000|2024-11-21 23:24:30|1493.63|1487.73|1493.65|1487.75|1494|1488.1|1493.63|1487.73|16
1732231480000|2024-11-21 23:24:40|1493.89|1487.99|1493.75|1487.85|1493.96|1488.06|1493.73|1487.83|13
1732231490000|2024-11-21 23:24:50|1493.81|1487.91|1493.58|1487.68|1493.81|1487.91|1493.45|1487.55|16
1732231500000|2024-11-21 23:25:00|1493.6|1487.7|1493.05|1487.15|1493.6|1487.7|1493.05|1487.15|12
1732231510000|2024-11-21 23:25:10|1492.65|1486.75|1492.95|1487.05|1492.95|1487.05|1492.54|1486.64|16
1732231520000|2024-11-21 23:25:20|1492.93|1487.03|1492.61|1486.71|1492.95|1487.05|1492.61|1486.71|18
1732231530000|2024-11-21 23:25:30|1492.58|1486.68|1491.6|1485.7|1492.58|1486.68|1491.4|1485.5|19
1732231540000|2024-11-21 23:25:40|1491.62|1485.72|1491.78|1485.88|1491.85|1485.95|1491.6|1485.7|12
1732231550000|2024-11-21 23:25:50|1491.73|1485.83|1491.58|1485.68|1491.78|1485.88|1491.43|1485.53|19
1732231560000|2024-11-21 23:26:00|1491.55|1485.65|1491.7|1485.8|1491.8|1485.9|1491.52|1485.62|16
1732231570000|2024-11-21 23:26:10|1491.63|1485.73|1490.8|1484.9|1491.65|1485.75|1490.7|1484.8|23
1732231580000|2024-11-21 23:26:20|1490.7|1484.8|1490.8|1484.9|1490.85|1484.95|1490.6|1484.7|24
1732231590000|2024-11-21 23:26:30|1490.85|1484.95|1490.97|1485.07|1491.15|1485.25|1490.6|1484.7|25
1732231600000|2024-11-21 23:26:40|1491|1485.1|1490.8|1484.9|1491.1|1485.2|1490.78|1484.88|17
1732231610000|2024-11-21 23:26:50|1490.75|1484.85|1490.85|1484.95|1491|1485.1|1490.75|1484.85|21
1732231620000|2024-11-21 23:27:00|1490.55|1484.65|1490.75|1484.85|1491.15|1485.25|1490.55|1484.65|29
1732231630000|2024-11-21 23:27:10|1490.7|1484.8|1490.9|1485|1490.95|1485.05|1490.7|1484.8|16
1732231640000|2024-11-21 23:27:20|1490.95|1485.05|1490.9|1485|1490.95|1485.05|1490.8|1484.9|18
1732231650000|2024-11-21 23:27:30|1490.95|1485.05|1490.8|1484.9|1490.95|1485.05|1490.7|1484.8|15
1732231660000|2024-11-21 23:27:40|1490.85|1484.95|1490.75|1484.85|1490.9|1485|1490.6|1484.7|14
1732231670000|2024-11-21 23:27:50|1490.73|1484.83|1490.76|1484.86|1490.81|1484.91|1490.7|1484.8|16
1732231680000|2024-11-21 23:28:00|1490.7|1484.8|1490.8|1484.9|1490.85|1484.95|1490.7|1484.8|16
1732231690000|2024-11-21 23:28:10|1490.78|1484.88|1490.9|1485|1490.9|1485|1490.58|1484.68|10
1732231700000|2024-11-21 23:28:20|1490.76|1484.86|1491.47|1485.57|1491.66|1485.76|1490.7|1484.8|19
1732231710000|2024-11-21 23:28:30|1491.45|1485.55|1491.47|1485.57|1491.7|1485.8|1491.43|1485.53|17
1732231720000|2024-11-21 23:28:40|1491.53|1485.63|1491.8|1485.9|1492|1486.1|1491.47|1485.57|18
1732231730000|2024-11-21 23:28:50|1491.69|1485.79|1491.8|1485.9|1491.9|1486|1491.48|1485.58|20
1732231740000|2024-11-21 23:29:00|1491.75|1485.85|1492.03|1486.13|1492.15|1486.25|1491.7|1485.8|13
1732231750000|2024-11-21 23:29:10|1492.06|1486.16|1492.13|1486.23|1492.15|1486.25|1491.88|1485.98|12
1732231760000|2024-11-21 23:29:20|1492.12|1486.22|1493|1487.1|1493|1487.1|1492.12|1486.22|28
1732231770000|2024-11-21 23:29:30|1492.81|1486.91|1493.07|1487.17|1493.07|1487.17|1492.7|1486.8|13
1732231780000|2024-11-21 23:29:40|1493.16|1487.26|1492.98|1487.08|1493.16|1487.26|1492.98|1487.08|14
1732231790000|2024-11-21 23:29:50|1493.01|1487.11|1493.58|1487.68|1493.6|1487.7|1492.98|1487.08|15
1732231800000|2024-11-21 23:30:00|1493.6|1487.7|1493.22|1487.32|1493.6|1487.7|1493.22|1487.32|22
1732231810000|2024-11-21 23:30:10|1493.16|1487.26|1492.95|1487.05|1493.16|1487.26|1492.8|1486.9|14
1732231820000|2024-11-21 23:30:20|1493|1487.1|1493.63|1487.73|1493.68|1487.78|1492.93|1487.03|20
1732231830000|2024-11-21 23:30:30|1493.68|1487.78|1493.65|1487.75|1493.75|1487.85|1493.58|1487.68|13
1732231840000|2024-11-21 23:30:40|1493.63|1487.73|1493.68|1487.78|1493.73|1487.83|1493.53|1487.63|5
1732231850000|2024-11-21 23:30:50|1493.73|1487.83|1493.85|1487.95|1493.85|1487.95|1493.73|1487.83|6
1732231860000|2024-11-21 23:31:00|1493.75|1487.85|1493.8|1487.9|1493.85|1487.95|1493.7|1487.8|9
1732231870000|2024-11-21 23:31:10|1493.9|1488|1494|1488.1|1494.38|1488.48|1493.7|1487.8|23
1732231880000|2024-11-21 23:31:20|1493.86|1487.96|1493.53|1487.63|1494|1488.1|1493.53|1487.63|17
1732231890000|2024-11-21 23:31:30|1493.55|1487.65|1493.4|1487.5|1493.55|1487.65|1493.38|1487.48|20
1732231900000|2024-11-21 23:31:40|1493.48|1487.58|1492.6|1486.7|1493.48|1487.58|1492.58|1486.68|20
1732231910000|2024-11-21 23:31:50|1492.61|1486.71|1492.8|1486.9|1492.8|1486.9|1492.53|1486.63|20
1732231920000|2024-11-21 23:32:00|1492.63|1486.73|1492.7|1486.8|1492.94|1487.04|1492.45|1486.55|20
1732231930000|2024-11-21 23:32:10|1492.75|1486.85|1492.7|1486.8|1493|1487.1|1492.61|1486.71|21
1732231940000|2024-11-21 23:32:20|1492.75|1486.85|1491.95|1486.05|1492.8|1486.9|1491.95|1486.05|21
1732231950000|2024-11-21 23:32:30|1491.9|1486|1491.7|1485.8|1491.9|1486|1491.7|1485.8|9
1732231960000|2024-11-21 23:32:40|1491.75|1485.85|1491.7|1485.8|1491.85|1485.95|1491.7|1485.8|12
1732231970000|2024-11-21 23:32:50|1491.75|1485.85|1491.95|1486.05|1492.1|1486.2|1491.75|1485.85|10
1732231980000|2024-11-21 23:33:00|1491.9|1486|1491.75|1485.85|1492|1486.1|1491.65|1485.75|23
1732231990000|2024-11-21 23:33:10|1491.8|1485.9|1491.9|1486|1492|1486.1|1491.65|1485.75|14
1732232000000|2024-11-21 23:33:20|1491.85|1485.95|1491.8|1485.9|1491.85|1485.95|1491.7|1485.8|22
1732232010000|2024-11-21 23:33:30|1491.75|1485.85|1491.7|1485.8|1491.85|1485.95|1491.68|1485.78|20
1732232020000|2024-11-21 23:33:40|1491.64|1485.74|1491.7|1485.8|1491.7|1485.8|1491.55|1485.65|16
1732232030000|2024-11-21 23:33:50|1491.64|1485.74|1491.8|1485.9|1492.13|1486.23|1491.64|1485.74|12
1732232040000|2024-11-21 23:34:00|1491.75|1485.85|1491.8|1485.9|1492|1486.1|1491.65|1485.75|17
1732232050000|2024-11-21 23:34:10|1491.74|1485.84|1491.81|1485.91|1492|1486.1|1491.65|1485.75|8
1732232060000|2024-11-21 23:34:20|1491.74|1485.84|1491.75|1485.85|1491.8|1485.9|1491.65|1485.75|12
1732232070000|2024-11-21 23:34:30|1491.8|1485.9|1491.88|1485.98|1491.95|1486.05|1491.64|1485.74|15
1732232080000|2024-11-21 23:34:40|1491.83|1485.93|1491.8|1485.9|1491.83|1485.93|1491.73|1485.83|4
1732232090000|2024-11-21 23:34:50|1492.02|1486.12|1491.7|1485.8|1492.25|1486.35|1491.68|1485.78|20
1732232100000|2024-11-21 23:35:00|1491.75|1485.85|1491.6|1485.7|1491.85|1485.95|1491.48|1485.58|17
1732232110000|2024-11-21 23:35:10|1491.7|1485.8|1491.85|1485.95|1491.85|1485.95|1491.58|1485.68|18
1732232120000|2024-11-21 23:35:20|1491.83|1485.93|1491.69|1485.79|1491.9|1486|1491.63|1485.73|16
1732232130000|2024-11-21 23:35:30|1491.73|1485.83|1491.7|1485.8|1491.76|1485.86|1491.3|1485.4|17
1732232140000|2024-11-21 23:35:40|1491.65|1485.75|1491.63|1485.73|1491.65|1485.75|1491.48|1485.58|16
1732232150000|2024-11-21 23:35:50|1491.75|1485.85|1491.75|1485.85|1491.8|1485.9|1491.63|1485.73|12
1732232160000|2024-11-21 23:36:00|1491.76|1485.86|1491.95|1486.05|1492.08|1486.18|1491.75|1485.85|11
1732232170000|2024-11-21 23:36:10|1491.9|1486|1491.85|1485.95|1491.94|1486.04|1491.83|1485.93|10
1732232180000|2024-11-21 23:36:20|1491.9|1486|1491.75|1485.85|1491.95|1486.05|1491.7|1485.8|9
1732232190000|2024-11-21 23:36:30|1491.79|1485.89|1491.81|1485.91|1492.19|1486.29|1491.75|1485.85|19
1732232200000|2024-11-21 23:36:40|1491.8|1485.9|1491.7|1485.8|1491.83|1485.93|1491.6|1485.7|18
1732232210000|2024-11-21 23:36:50|1491.65|1485.75|1491.85|1485.95|1491.85|1485.95|1491.65|1485.75|14
1732232220000|2024-11-21 23:37:00|1491.75|1485.85|1490.95|1485.05|1491.85|1485.95|1490.75|1484.85|20
1732232230000|2024-11-21 23:37:10|1490.65|1484.75|1490.81|1484.91|1491|1485.1|1490.65|1484.75|13
1732232240000|2024-11-21 23:37:20|1490.8|1484.9|1491|1485.1|1491.13|1485.23|1490.8|1484.9|12
1732232250000|2024-11-21 23:37:30|1491.08|1485.18|1491.2|1485.3|1491.62|1485.72|1491.08|1485.18|18
1732232260000|2024-11-21 23:37:40|1491.05|1485.15|1491.54|1485.64|1491.59|1485.69|1491.05|1485.15|20
1732232270000|2024-11-21 23:37:50|1491.56|1485.66|1491.7|1485.8|1492|1486.1|1491.54|1485.64|12
1732232280000|2024-11-21 23:38:00|1491.81|1485.91|1490.83|1484.93|1491.81|1485.91|1490.79|1484.89|26
1732232290000|2024-11-21 23:38:10|1490.86|1484.96|1491.28|1485.38|1491.3|1485.4|1490.68|1484.78|15
1732232300000|2024-11-21 23:38:20|1491.23|1485.33|1491.2|1485.3|1491.33|1485.43|1491.2|1485.3|11
1732232310000|2024-11-21 23:38:30|1491.27|1485.37|1491.8|1485.9|1491.8|1485.9|1491.27|1485.37|17
1732232320000|2024-11-21 23:38:40|1491.83|1485.93|1491.99|1486.09|1491.99|1486.09|1491.65|1485.75|9
1732232330000|2024-11-21 23:38:50|1491.95|1486.05|1492.03|1486.13|1492.11|1486.21|1491.95|1486.05|10
1732232340000|2024-11-21 23:39:00|1492.06|1486.16|1491.76|1485.86|1492.15|1486.25|1491.68|1485.78|16
1732232350000|2024-11-21 23:39:10|1491.81|1485.91|1491.77|1485.87|1491.81|1485.91|1491.75|1485.85|4
1732232360000|2024-11-21 23:39:20|1491.79|1485.89|1492.01|1486.11|1492.05|1486.15|1491.7|1485.8|12
1732232370000|2024-11-21 23:39:30|1492.05|1486.15|1491.94|1486.04|1492.05|1486.15|1491.88|1485.98|6
1732232380000|2024-11-21 23:39:40|1491.99|1486.09|1491.79|1485.89|1492.73|1486.83|1491.75|1485.85|18
1732232390000|2024-11-21 23:39:50|1491.68|1485.78|1491.73|1485.83|1491.79|1485.89|1491.68|1485.78|9
1732232400000|2024-11-21 23:40:00|1491.81|1485.91|1492.05|1486.15|1492.05|1486.15|1491.73|1485.83|20
1732232410000|2024-11-21 23:40:10|1492.1|1486.2|1492.21|1486.31|1492.3|1486.4|1492.1|1486.2|14
1732232420000|2024-11-21 23:40:20|1492.25|1486.35|1492.47|1486.57|1492.7|1486.8|1492.15|1486.25|12
1732232430000|2024-11-21 23:40:30|1492.57|1486.67|1492.68|1486.78|1493.18|1487.28|1492.51|1486.61|18
1732232440000|2024-11-21 23:40:40|1492.73|1486.83|1493.69|1487.79|1493.69|1487.79|1492.73|1486.83|9
1732232450000|2024-11-21 23:40:50|1493.64|1487.74|1494.1|1488.2|1494.1|1488.2|1493.59|1487.69|11
1732232460000|2024-11-21 23:41:00|1494.05|1488.15|1493.81|1487.91|1494.15|1488.25|1493.81|1487.91|14
1732232470000|2024-11-21 23:41:10|1493.78|1487.88|1493.93|1488.03|1493.93|1488.03|1493.73|1487.83|13
1732232480000|2024-11-21 23:41:20|1494.03|1488.13|1493.96|1488.06|1494.15|1488.25|1493.93|1488.03|26
1732232490000|2024-11-21 23:41:30|1493.93|1488.03|1494.08|1488.18|1494.15|1488.25|1493.93|1488.03|7
1732232500000|2024-11-21 23:41:40|1494.03|1488.13|1494.06|1488.16|1494.25|1488.35|1493.98|1488.08|10
1732232510000|2024-11-21 23:41:50|1494.5|1488.6|1494.8|1488.9|1494.8|1488.9|1494.3|1488.4|10
1732232520000|2024-11-21 23:42:00|1494.7|1488.8|1494.25|1488.35|1494.8|1488.9|1494.25|1488.35|15
1732232530000|2024-11-21 23:42:10|1494.23|1488.33|1494.21|1488.31|1494.28|1488.38|1494.15|1488.25|18
1732232540000|2024-11-21 23:42:20|1494.23|1488.33|1494|1488.1|1494.33|1488.43|1493.76|1487.86|19
1732232550000|2024-11-21 23:42:30|1493.74|1487.84|1493.73|1487.83|1494.03|1488.13|1493.68|1487.78|9
1732232560000|2024-11-21 23:42:40|1493.68|1487.78|1494.07|1488.17|1494.13|1488.23|1493.68|1487.78|14
1732232570000|2024-11-21 23:42:50|1494.09|1488.19|1494.14|1488.24|1494.16|1488.26|1494.07|1488.17|14
1732232580000|2024-11-21 23:43:00|1494.1|1488.2|1493.83|1487.93|1494.21|1488.31|1493.8|1487.9|12
1732232590000|2024-11-21 23:43:10|1493.8|1487.9|1493.9|1488|1493.93|1488.03|1493.75|1487.85|13
1732232600000|2024-11-21 23:43:20|1493.85|1487.95|1494.06|1488.16|1494.06|1488.16|1493.85|1487.95|11
1732232610000|2024-11-21 23:43:30|1494.05|1488.15|1494.25|1488.35|1494.4|1488.5|1494.05|1488.15|9
1732232620000|2024-11-21 23:43:40|1494.2|1488.3|1494.33|1488.43|1494.38|1488.48|1494.14|1488.24|20
1732232630000|2024-11-21 23:43:50|1494.31|1488.41|1494.39|1488.49|1494.8|1488.9|1494.31|1488.41|17
1732232640000|2024-11-21 23:44:00|1494.04|1488.14|1493.83|1487.93|1494.15|1488.25|1493.75|1487.85|16
1732232650000|2024-11-21 23:44:10|1493.88|1487.98|1498.6|1492.7|1498.6|1492.7|1493.88|1487.98|22
1732232660000|2024-11-21 23:44:20|1498.48|1492.58|1500.79|1494.89|1501.75|1495.85|1497.6|1491.7|38
1732232670000|2024-11-21 23:44:30|1500.9|1495|1500.45|1494.55|1500.9|1495|1500.3|1494.4|28
1732232680000|2024-11-21 23:44:40|1500.43|1494.53|1500.48|1494.58|1500.48|1494.58|1499.9|1494|24
1732232690000|2024-11-21 23:44:50|1500.46|1494.56|1500.05|1494.15|1500.7|1494.8|1500.05|1494.15|31
1732232700000|2024-11-21 23:45:00|1500.01|1494.11|1500.2|1494.3|1500.35|1494.45|1500.01|1494.11|35
1732232710000|2024-11-21 23:45:10|1500.19|1494.29|1498.7|1492.8|1500.2|1494.3|1498.65|1492.75|34
1732232720000|2024-11-21 23:45:20|1498.9|1493|1498.91|1493.01|1499.15|1493.25|1498.65|1492.75|18
1732232730000|2024-11-21 23:45:30|1499.15|1493.25|1498.83|1492.93|1499.15|1493.25|1498.75|1492.85|23
1732232740000|2024-11-21 23:45:40|1498.81|1492.91|1499.07|1493.17|1499.33|1493.43|1498.81|1492.91|23
1732232750000|2024-11-21 23:45:50|1499.05|1493.15|1498.9|1493|1499.12|1493.22|1498.7|1492.8|22
1732232760000|2024-11-21 23:46:00|1498.85|1492.95|1498.81|1492.91|1499.05|1493.15|1498.68|1492.78|18
1732232770000|2024-11-21 23:46:10|1498.83|1492.93|1498.07|1492.17|1498.95|1493.05|1498.07|1492.17|23
1732232780000|2024-11-21 23:46:20|1498.11|1492.21|1497.83|1491.93|1498.2|1492.3|1497.78|1491.88|10
1732232790000|2024-11-21 23:46:30|1498|1492.1|1497.7|1491.8|1498|1492.1|1497.7|1491.8|19
1732232800000|2024-11-21 23:46:40|1497.75|1491.85|1497.07|1491.17|1497.75|1491.85|1497.07|1491.17|8
1732232810000|2024-11-21 23:46:50|1497.11|1491.21|1497.15|1491.25|1497.15|1491.25|1497.11|1491.21|2
1732232820000|2024-11-21 23:47:00|1497.26|1491.36|1497.13|1491.23|1497.47|1491.57|1496.9|1491|11
1732232830000|2024-11-21 23:47:10|1497.15|1491.25|1497.7|1491.8|1497.79|1491.89|1497.15|1491.25|5
1732232840000|2024-11-21 23:47:20|1497.74|1491.84|1498.3|1492.4|1498.32|1492.42|1497.74|1491.84|17
1732232850000|2024-11-21 23:47:30|1498.16|1492.26|1498.06|1492.16|1498.16|1492.26|1498.03|1492.13|6
1732232860000|2024-11-21 23:47:40|1498|1492.1|1498.21|1492.31|1498.21|1492.31|1498|1492.1|6
1732232870000|2024-11-21 23:47:50|1498.23|1492.33|1498.23|1492.33|1498.29|1492.39|1498.17|1492.27|22
1732232880000|2024-11-21 23:48:00|1498.21|1492.31|1498.17|1492.27|1498.23|1492.33|1498.15|1492.25|16
1732232890000|2024-11-21 23:48:10|1498.18|1492.28|1498.18|1492.28|1498.21|1492.31|1498.16|1492.26|11
1732232900000|2024-11-21 23:48:20|1498.16|1492.26|1496.59|1490.69|1498.16|1492.26|1496.56|1490.66|29
1732232910000|2024-11-21 23:48:30|1496.68|1490.78|1497.1|1491.2|1497.23|1491.33|1496.68|1490.78|13
1732232920000|2024-11-21 23:48:40|1497.03|1491.13|1497.57|1491.67|1498.15|1492.25|1497.03|1491.13|20
1732232930000|2024-11-21 23:48:50|1497.46|1491.56|1496.69|1490.79|1497.46|1491.56|1496.68|1490.78|30
1732232940000|2024-11-21 23:49:00|1496.68|1490.78|1496.69|1490.79|1496.8|1490.9|1496.65|1490.75|12
1732232950000|2024-11-21 23:49:10|1496.74|1490.84|1496.55|1490.65|1496.74|1490.84|1496.54|1490.64|21
1732232960000|2024-11-21 23:49:20|1496.54|1490.64|1496.1|1490.2|1496.8|1490.9|1496.1|1490.2|19
1732232970000|2024-11-21 23:49:30|1496.11|1490.21|1495.79|1489.89|1496.11|1490.21|1495.73|1489.83|13
1732232980000|2024-11-21 23:49:40|1495.83|1489.93|1495.85|1489.95|1496.05|1490.15|1495.75|1489.85|21
1732232990000|2024-11-21 23:49:50|1495.83|1489.93|1495.85|1489.95|1495.95|1490.05|1495.8|1489.9|14
1732233000000|2024-11-21 23:50:00|1495.83|1489.93|1495.14|1489.24|1495.83|1489.93|1495.14|1489.24|18
1732233010000|2024-11-21 23:50:10|1495.18|1489.28|1494.99|1489.09|1495.2|1489.3|1494.99|1489.09|28
1732233020000|2024-11-21 23:50:20|1495.02|1489.12|1495.43|1489.53|1496.05|1490.15|1494.99|1489.09|21
1732233030000|2024-11-21 23:50:30|1495.45|1489.55|1495.13|1489.23|1495.45|1489.55|1495.03|1489.13|21
1732233040000|2024-11-21 23:50:40|1495.14|1489.24|1494.8|1488.9|1495.24|1489.34|1494.76|1488.86|24
1732233050000|2024-11-21 23:50:50|1494.78|1488.88|1494.99|1489.09|1494.99|1489.09|1494.65|1488.75|13
1732233060000|2024-11-21 23:51:00|1495.01|1489.11|1494.65|1488.75|1495.01|1489.11|1494.6|1488.7|27
1732233070000|2024-11-21 23:51:10|1494.58|1488.68|1494.85|1488.95|1494.9|1489|1494.58|1488.68|33
1732233080000|2024-11-21 23:51:20|1494.88|1488.98|1494.97|1489.07|1495.13|1489.23|1494.85|1488.95|37
1732233090000|2024-11-21 23:51:30|1494.99|1489.09|1495.25|1489.35|1495.28|1489.38|1494.98|1489.08|36
1732233100000|2024-11-21 23:51:40|1495.28|1489.38|1494.96|1489.06|1495.65|1489.75|1494.96|1489.06|35
1732233110000|2024-11-21 23:51:50|1494.99|1489.09|1495.65|1489.75|1495.68|1489.78|1494.99|1489.09|34
1732233120000|2024-11-21 23:52:00|1495.63|1489.73|1494.76|1488.86|1495.68|1489.78|1494.69|1488.79|36
1732233130000|2024-11-21 23:52:10|1494.73|1488.83|1494.55|1488.65|1494.73|1488.83|1494.32|1488.42|24
1732233140000|2024-11-21 23:52:20|1494.65|1488.75|1494.75|1488.85|1494.9|1489|1494.6|1488.7|27
1732233150000|2024-11-21 23:52:30|1494.9|1489|1495.14|1489.24|1495.14|1489.24|1494.69|1488.79|27
1732233160000|2024-11-21 23:52:40|1495.17|1489.27|1495.17|1489.27|1495.38|1489.48|1495.1|1489.2|23
1732233170000|2024-11-21 23:52:50|1495.21|1489.31|1495.17|1489.27|1495.21|1489.31|1495.16|1489.26|6
1732233180000|2024-11-21 23:53:00|1495.16|1489.26|1494.85|1488.95|1495.22|1489.32|1494.85|1488.95|22
1732233190000|2024-11-21 23:53:10|1494.88|1488.98|1494.97|1489.07|1495.02|1489.12|1494.83|1488.93|30
1732233200000|2024-11-21 23:53:20|1495.05|1489.15|1495.18|1489.28|1495.3|1489.4|1494.98|1489.08|18
1732233210000|2024-11-21 23:53:30|1495.14|1489.24|1495.07|1489.17|1495.26|1489.36|1495.07|1489.17|19
1732233220000|2024-11-21 23:53:40|1495.05|1489.15|1495.18|1489.28|1495.2|1489.3|1495.05|1489.15|17
1732233230000|2024-11-21 23:53:50|1495.15|1489.25|1495|1489.1|1495.25|1489.35|1495|1489.1|21
1732233240000|2024-11-21 23:54:00|1494.95|1489.05|1494.92|1489.02|1495|1489.1|1494.8|1488.9|30
1732233250000|2024-11-21 23:54:10|1494.87|1488.97|1494.83|1488.93|1494.9|1489|1494.81|1488.91|37
1732233260000|2024-11-21 23:54:20|1494.81|1488.91|1493.95|1488.05|1494.83|1488.93|1493.95|1488.05|27
1732233270000|2024-11-21 23:54:30|1493.92|1488.02|1493.95|1488.05|1493.97|1488.07|1493.9|1488|10
1732233280000|2024-11-21 23:54:40|1493.97|1488.07|1493.06|1487.16|1493.97|1488.07|1492.93|1487.03|20
1732233290000|2024-11-21 23:54:50|1493.05|1487.15|1492.87|1486.97|1493.06|1487.16|1492.86|1486.96|20
1732233300000|2024-11-21 23:55:00|1492.86|1486.96|1493.07|1487.17|1493.15|1487.25|1492.71|1486.81|28
1732233310000|2024-11-21 23:55:10|1492.99|1487.09|1492.93|1487.03|1493.12|1487.22|1492.83|1486.93|21
1732233320000|2024-11-21 23:55:20|1492.97|1487.07|1492.89|1486.99|1493.1|1487.2|1492.87|1486.97|23
1732233330000|2024-11-21 23:55:30|1492.87|1486.97|1492.6|1486.7|1492.87|1486.97|1492.55|1486.65|9
1732233340000|2024-11-21 23:55:40|1492.55|1486.65|1492.48|1486.58|1492.61|1486.71|1491.93|1486.03|20
1732233350000|2024-11-21 23:55:50|1492.41|1486.51|1491.73|1485.83|1492.41|1486.51|1491.7|1485.8|24
1732233360000|2024-11-21 23:56:00|1491.77|1485.87|1491.19|1485.29|1491.77|1485.87|1491.19|1485.29|18
1732233370000|2024-11-21 23:56:10|1491.09|1485.19|1490.94|1485.04|1491.09|1485.19|1490.93|1485.03|16
1732233380000|2024-11-21 23:56:20|1490.93|1485.03|1491.6|1485.7|1491.83|1485.93|1490.93|1485.03|20
1732233390000|2024-11-21 23:56:30|1491.58|1485.68|1491.58|1485.68|1491.7|1485.8|1491.58|1485.68|23
1732233400000|2024-11-21 23:56:40|1491.48|1485.58|1491.58|1485.68|1491.62|1485.72|1491.22|1485.32|17
1732233410000|2024-11-21 23:56:50|1491.55|1485.65|1491.66|1485.76|1491.73|1485.83|1491.55|1485.65|19
1732233420000|2024-11-21 23:57:00|1491.65|1485.75|1490.93|1485.03|1491.65|1485.75|1490.93|1485.03|29
1732233430000|2024-11-21 23:57:10|1490.95|1485.05|1491.63|1485.73|1491.65|1485.75|1490.88|1484.98|29
1732233440000|2024-11-21 23:57:20|1491.65|1485.75|1491.88|1485.98|1492.45|1486.55|1491.65|1485.75|23
1732233450000|2024-11-21 23:57:30|1491.91|1486.01|1491.93|1486.03|1492.01|1486.11|1491.85|1485.95|17
1732233460000|2024-11-21 23:57:40|1491.96|1486.06|1491.95|1486.05|1491.96|1486.06|1491.88|1485.98|10
1732233470000|2024-11-21 23:57:50|1492|1486.1|1491.93|1486.03|1492.48|1486.58|1491.93|1486.03|13
1732233480000|2024-11-21 23:58:00|1491.98|1486.08|1492.55|1486.65|1492.55|1486.65|1491.8|1485.9|13
1732233490000|2024-11-21 23:58:10|1492.6|1486.7|1493.25|1487.35|1493.25|1487.35|1492.55|1486.65|16
1732233500000|2024-11-21 23:58:20|1493.42|1487.52|1494.68|1488.78|1494.8|1488.9|1493.42|1487.52|18
1732233510000|2024-11-21 23:58:30|1494.75|1488.85|1493.01|1487.11|1495.26|1489.36|1492.98|1487.08|31
1732233520000|2024-11-21 23:58:40|1493.03|1487.13|1493.6|1487.7|1493.6|1487.7|1492.9|1487|18
1732233530000|2024-11-21 23:58:50|1493.53|1487.63|1492.9|1487|1493.58|1487.68|1492.85|1486.95|19
1732233540000|2024-11-21 23:59:00|1492.78|1486.88|1493.02|1487.12|1493.02|1487.12|1492.78|1486.88|17
1732233550000|2024-11-21 23:59:10|1492.97|1487.07|1492.95|1487.05|1493|1487.1|1492.85|1486.95|17
1732233560000|2024-11-21 23:59:20|1493|1487.1|1492.8|1486.9|1493|1487.1|1492.8|1486.9|19
1732233570000|2024-11-21 23:59:30|1492.66|1486.76|1491.91|1486.01|1492.66|1486.76|1491.82|1485.92|27
1732233580000|2024-11-21 23:59:40|1491.9|1486|1492.02|1486.12|1492.04|1486.14|1491.9|1486|21
1732233590000|2024-11-21 23:59:50|1492.04|1486.14|1492.12|1486.22|1492.39|1486.49|1491.98|1486.08|23
1732233600000|2024-11-22 00:00:00|1492.22|1486.32|1492.85|1486.95|1493.05|1487.15|1492.15|1486.25|30
1732233610000|2024-11-22 00:00:10|1492.82|1486.92|1492.59|1486.69|1492.95|1487.05|1492.37|1486.47|29
1732233620000|2024-11-22 00:00:20|1492.56|1486.66|1492.91|1487.01|1492.91|1487.01|1492.18|1486.28|32
1732233630000|2024-11-22 00:00:30|1492.9|1487|1493|1487.1|1493.08|1487.18|1492.8|1486.9|36
1732233640000|2024-11-22 00:00:40|1492.98|1487.08|1493.4|1487.5|1493.4|1487.5|1492.69|1486.79|22
1732233650000|2024-11-22 00:00:50|1493.52|1487.62|1493.48|1487.58|1494.6|1488.7|1493.48|1487.58|27
1732233660000|2024-11-22 00:01:00|1493.55|1487.65|1492.88|1486.98|1493.55|1487.65|1492.7|1486.8|25
1732233670000|2024-11-22 00:01:10|1492.92|1487.02|1492.61|1486.71|1493.58|1487.68|1492.56|1486.66|32
1732233680000|2024-11-22 00:01:20|1492.62|1486.72|1492.65|1486.75|1492.68|1486.78|1492.2|1486.3|30
1732233690000|2024-11-22 00:01:30|1492.7|1486.8|1492.59|1486.69|1492.93|1487.03|1492.56|1486.66|30
1732233700000|2024-11-22 00:01:40|1492.56|1486.66|1492.13|1486.23|1492.62|1486.72|1492.08|1486.18|27
1732233710000|2024-11-22 00:01:50|1492.1|1486.2|1491.79|1485.89|1492.1|1486.2|1491.77|1485.87|23
1732233720000|2024-11-22 00:02:00|1491.73|1485.83|1490.15|1484.25|1491.73|1485.83|1489.96|1484.06|30
1732233730000|2024-11-22 00:02:10|1490.12|1484.22|1489.3|1483.4|1490.55|1484.65|1489.3|1483.4|30
1732233740000|2024-11-22 00:02:20|1489.22|1483.32|1489.87|1483.97|1490.36|1484.46|1489.22|1483.32|35
1732233750000|2024-11-22 00:02:30|1489.9|1484|1491.16|1485.26|1491.18|1485.28|1489.89|1483.99|26
1732233760000|2024-11-22 00:02:40|1491.23|1485.33|1490.81|1484.91|1491.93|1486.03|1490.81|1484.91|30
1732233770000|2024-11-22 00:02:50|1490.76|1484.86|1490.75|1484.85|1490.76|1484.86|1490.58|1484.68|25
1732233780000|2024-11-22 00:03:00|1490.8|1484.9|1490.8|1484.9|1491.05|1485.15|1490.65|1484.75|28
1732233790000|2024-11-22 00:03:10|1490.93|1485.03|1490.7|1484.8|1491.02|1485.12|1490.54|1484.64|21
1732233800000|2024-11-22 00:03:20|1490.66|1484.76|1490.75|1484.85|1491.22|1485.32|1490.66|1484.76|33
1732233810000|2024-11-22 00:03:30|1490.83|1484.93|1491.09|1485.19|1491.18|1485.28|1490.75|1484.85|27
1732233820000|2024-11-22 00:03:40|1491.13|1485.23|1491.7|1485.8|1491.9|1486|1491.05|1485.15|17
1732233830000|2024-11-22 00:03:50|1491.75|1485.85|1492.8|1486.9|1492.8|1486.9|1491.75|1485.85|16
1732233840000|2024-11-22 00:04:00|1492.6|1486.7|1492.9|1487|1493.1|1487.2|1492.6|1486.7|20
1732233850000|2024-11-22 00:04:10|1492.65|1486.75|1492.45|1486.55|1493|1487.1|1492.05|1486.15|22
1732233860000|2024-11-22 00:04:20|1492.1|1486.2|1492.85|1486.95|1492.85|1486.95|1492.1|1486.2|30
1732233870000|2024-11-22 00:04:30|1492.75|1486.85|1491.65|1485.75|1492.75|1486.85|1491.6|1485.7|15
1732233880000|2024-11-22 00:04:40|1491.6|1485.7|1491.65|1485.75|1491.75|1485.85|1491.05|1485.15|27
1732233890000|2024-11-22 00:04:50|1491.55|1485.65|1491.75|1485.85|1491.9|1486|1491.55|1485.65|22
1732233900000|2024-11-22 00:05:00|1491.85|1485.95|1492.6|1486.7|1492.65|1486.75|1491.75|1485.85|22
1732233910000|2024-11-22 00:05:10|1492.65|1486.75|1493.9|1488|1494|1488.1|1492.65|1486.75|24
1732233920000|2024-11-22 00:05:20|1493.95|1488.05|1492.7|1486.8|1494|1488.1|1492.7|1486.8|22
1732233930000|2024-11-22 00:05:30|1492.65|1486.75|1492.8|1486.9|1493.05|1487.15|1492.65|1486.75|24
1732233940000|2024-11-22 00:05:40|1492.85|1486.95|1494.15|1488.25|1494.15|1488.25|1492.85|1486.95|22
1732233950000|2024-11-22 00:05:50|1494.2|1488.3|1494.8|1488.9|1494.8|1488.9|1494.2|1488.3|23
1732233960000|2024-11-22 00:06:00|1494.9|1489|1495|1489.1|1495.3|1489.4|1494.75|1488.85|20
1732233970000|2024-11-22 00:06:10|1495.1|1489.2|1495.1|1489.2|1495.1|1489.2|1494.7|1488.8|20
1732233980000|2024-11-22 00:06:20|1495.05|1489.15|1496.05|1490.15|1496.85|1490.95|1495.05|1489.15|33
1732233990000|2024-11-22 00:06:30|1496|1490.1|1495.45|1489.55|1496.3|1490.4|1495.45|1489.55|22
1732234000000|2024-11-22 00:06:40|1495.55|1489.65|1496.9|1491|1497|1491.1|1495.55|1489.65|26
1732234010000|2024-11-22 00:06:50|1496.95|1491.05|1497.1|1491.2|1497.1|1491.2|1496.95|1491.05|8
1732234020000|2024-11-22 00:07:00|1496.9|1491|1498.75|1492.85|1498.75|1492.85|1496.9|1491|14
1732234030000|2024-11-22 00:07:10|1498.8|1492.9|1497.9|1492|1498.8|1492.9|1497.55|1491.65|16
1732234040000|2024-11-22 00:07:20|1498|1492.1|1497.85|1491.95|1498.1|1492.2|1497.8|1491.9|18
1732234050000|2024-11-22 00:07:30|1497.95|1492.05|1496.95|1491.05|1497.95|1492.05|1496.9|1491|21
1732234060000|2024-11-22 00:07:40|1496.9|1491|1496.95|1491.05|1497.4|1491.5|1496.55|1490.65|22
1732234070000|2024-11-22 00:07:50|1496.9|1491|1497.85|1491.95|1497.85|1491.95|1496.85|1490.95|18
1732234080000|2024-11-22 00:08:00|1498|1492.1|1503.2|1497.3|1503.2|1497.3|1497.95|1492.05|17
1732234090000|2024-11-22 00:08:10|1503.1|1497.2|1503.5|1497.6|1504.35|1498.45|1502.65|1496.75|30
1732234100000|2024-11-22 00:08:20|1503.55|1497.65|1503.65|1497.75|1503.8|1497.9|1503.55|1497.65|20
1732234110000|2024-11-22 00:08:30|1503.7|1497.8|1505.55|1499.65|1505.6|1499.7|1503.6|1497.7|24
1732234120000|2024-11-22 00:08:40|1505.45|1499.55|1504.65|1498.75|1505.45|1499.55|1504.6|1498.7|16
1732234130000|2024-11-22 00:08:50|1504.6|1498.7|1509.65|1503.75|1509.75|1503.85|1503.55|1497.65|21
1732234140000|2024-11-22 00:09:00|1509.75|1503.85|1508.75|1502.85|1510.45|1504.55|1508.7|1502.8|22
1732234150000|2024-11-22 00:09:10|1508.7|1502.8|1509.65|1503.75|1509.8|1503.9|1508.7|1502.8|23
1732234160000|2024-11-22 00:09:20|1509.45|1503.55|1508.8|1502.9|1509.45|1503.55|1508.7|1502.8|9
1732234170000|2024-11-22 00:09:30|1508.9|1503|1509.45|1503.55|1509.6|1503.7|1508.7|1502.8|17
1732234180000|2024-11-22 00:09:40|1508.75|1502.85|1508.65|1502.75|1508.9|1503|1508.65|1502.75|15
1732234190000|2024-11-22 00:09:50|1508.7|1502.8|1509.55|1503.65|1509.6|1503.7|1508.7|1502.8|11
1732234200000|2024-11-22 00:10:00|1509.45|1503.55|1509.8|1503.9|1509.95|1504.05|1508.7|1502.8|18
1732234210000|2024-11-22 00:10:10|1509.65|1503.75|1509.55|1503.65|1509.65|1503.75|1509.45|1503.55|8
1732234220000|2024-11-22 00:10:20|1509.45|1503.55|1509.45|1503.55|1509.55|1503.65|1509.45|1503.55|3
1732234230000|2024-11-22 00:10:30|1508.65|1502.75|1508.65|1502.75|1508.75|1502.85|1508.55|1502.65|8
1732234240000|2024-11-22 00:10:40|1508.8|1502.9|1508.45|1502.55|1508.8|1502.9|1508.45|1502.55|5
1732234250000|2024-11-22 00:10:50|1508.55|1502.65|1508.55|1502.65|1508.6|1502.7|1508.55|1502.65|3
1732234260000|2024-11-22 00:11:00|1508.45|1502.55|1508.36|1502.46|1508.45|1502.55|1508.28|1502.38|15
1732234270000|2024-11-22 00:11:10|1507.9|1502|1508.28|1502.38|1508.36|1502.46|1507.55|1501.65|21
1732234280000|2024-11-22 00:11:20|1508.3|1502.4|1505.85|1499.95|1508.45|1502.55|1505.85|1499.95|17
1732234290000|2024-11-22 00:11:30|1505.65|1499.75|1503.57|1497.67|1505.65|1499.75|1503.52|1497.62|30
1732234300000|2024-11-22 00:11:40|1503.55|1497.65|1504.45|1498.55|1504.45|1498.55|1503.51|1497.61|30
1732234310000|2024-11-22 00:11:50|1504.7|1498.8|1505.51|1499.61|1505.51|1499.61|1504.69|1498.79|11
1732234320000|2024-11-22 00:12:00|1505.45|1499.55|1504.58|1498.68|1505.45|1499.55|1504.58|1498.68|24
1732234330000|2024-11-22 00:12:10|1504.59|1498.69|1504.95|1499.05|1504.95|1499.05|1504.25|1498.35|28
1732234340000|2024-11-22 00:12:20|1504.9|1499|1506.51|1500.61|1506.75|1500.85|1504.9|1499|25
1732234350000|2024-11-22 00:12:30|1506.54|1500.64|1509.45|1503.55|1509.45|1503.55|1506.3|1500.4|24
1732234360000|2024-11-22 00:12:40|1509.6|1503.7|1509.6|1503.7|1510.38|1504.48|1508.95|1503.05|22
1732234370000|2024-11-22 00:12:50|1509.55|1503.65|1509.7|1503.8|1509.7|1503.8|1509.2|1503.3|28
1732234380000|2024-11-22 00:13:00|1509.64|1503.74|1510.4|1504.5|1510.45|1504.55|1509.54|1503.64|28
1732234390000|2024-11-22 00:13:10|1510.45|1504.55|1509.78|1503.88|1510.45|1504.55|1509.72|1503.82|13
1732234400000|2024-11-22 00:13:20|1509.77|1503.87|1509.56|1503.66|1509.85|1503.95|1509.48|1503.58|30
1732234410000|2024-11-22 00:13:30|1509.58|1503.68|1509.61|1503.71|1509.8|1503.9|1509.05|1503.15|22
1732234420000|2024-11-22 00:13:40|1509.58|1503.68|1510.43|1504.53|1510.45|1504.55|1509.45|1503.55|22
1732234430000|2024-11-22 00:13:50|1510.44|1504.54|1509.78|1503.88|1510.45|1504.55|1509.68|1503.78|29
1732234440000|2024-11-22 00:14:00|1509.88|1503.98|1508.76|1502.86|1509.88|1503.98|1508.66|1502.76|28
1732234450000|2024-11-22 00:14:10|1508.63|1502.73|1507.95|1502.05|1508.8|1502.9|1507.95|1502.05|25
1732234460000|2024-11-22 00:14:20|1507.85|1501.95|1510.25|1504.35|1510.45|1504.55|1507.72|1501.82|32
1732234470000|2024-11-22 00:14:30|1510.4|1504.5|1511.35|1505.45|1511.5|1505.6|1510.4|1504.5|23
1732234480000|2024-11-22 00:14:40|1511.43|1505.53|1512|1506.1|1512.28|1506.38|1511.35|1505.45|19
1732234490000|2024-11-22 00:14:50|1511.93|1506.03|1511.6|1505.7|1511.94|1506.04|1511.34|1505.44|33
1732234500000|2024-11-22 00:15:00|1511.61|1505.71|1512.45|1506.55|1512.45|1506.55|1511.4|1505.5|27
1732234510000|2024-11-22 00:15:10|1512.42|1506.52|1510.66|1504.76|1512.45|1506.55|1510.66|1504.76|23
1732234520000|2024-11-22 00:15:20|1510.58|1504.68|1511.43|1505.53|1511.43|1505.53|1510.54|1504.64|25
1732234530000|2024-11-22 00:15:30|1511.45|1505.55|1511.41|1505.51|1511.45|1505.55|1510.9|1505|15
1732234540000|2024-11-22 00:15:40|1511.45|1505.55|1509.53|1503.63|1511.45|1505.55|1509.53|1503.63|21
1732234550000|2024-11-22 00:15:50|1509.48|1503.58|1509.28|1503.38|1509.5|1503.6|1509.27|1503.37|15
1732234560000|2024-11-22 00:16:00|1509.25|1503.35|1508.55|1502.65|1509.25|1503.35|1508.54|1502.64|18
1732234570000|2024-11-22 00:16:10|1508.58|1502.68|1508.51|1502.61|1508.6|1502.7|1508.4|1502.5|15
1732234580000|2024-11-22 00:16:20|1508.54|1502.64|1509.45|1503.55|1509.5|1503.6|1508.53|1502.63|19
1732234590000|2024-11-22 00:16:30|1509.48|1503.58|1508.39|1502.49|1509.55|1503.65|1507.55|1501.65|30
1732234600000|2024-11-22 00:16:40|1508.41|1502.51|1508.05|1502.15|1508.41|1502.51|1507.55|1501.65|21
1732234610000|2024-11-22 00:16:50|1508.39|1502.49|1508.45|1502.55|1508.55|1502.65|1508.05|1502.15|21
1732234620000|2024-11-22 00:17:00|1508.44|1502.54|1508.45|1502.55|1508.45|1502.55|1508.4|1502.5|12
1732234630000|2024-11-22 00:17:10|1508.4|1502.5|1507.55|1501.65|1508.45|1502.55|1507.44|1501.54|21
1732234640000|2024-11-22 00:17:20|1507.4|1501.5|1507.6|1501.7|1507.9|1502|1507.4|1501.5|17
1732234650000|2024-11-22 00:17:30|1507.85|1501.95|1509.55|1503.65|1509.55|1503.65|1507.85|1501.95|8
1732234660000|2024-11-22 00:17:40|1509.45|1503.55|1509.45|1503.55|1509.45|1503.55|1508.55|1502.65|12
1732234670000|2024-11-22 00:17:50|1508.6|1502.7|1508.1|1502.2|1508.65|1502.75|1507.55|1501.65|14
1732234680000|2024-11-22 00:18:00|1508.4|1502.5|1508.25|1502.35|1508.4|1502.5|1507.55|1501.65|20
1732234690000|2024-11-22 00:18:10|1508.45|1502.55|1508.45|1502.55|1508.45|1502.55|1508.45|1502.55|1
1732234700000|2024-11-22 00:18:20|1507.95|1502.05|1507.7|1501.8|1508.3|1502.4|1507.65|1501.75|9
1732234710000|2024-11-22 00:18:30|1507.6|1501.7|1507.4|1501.5|1507.6|1501.7|1506.8|1500.9|4
1732234720000|2024-11-22 00:18:40|1506.8|1500.9|1506.8|1500.9|1506.8|1500.9|1506.8|1500.9|1
1732234730000|2024-11-22 00:18:50|1506.9|1501|1506.25|1500.35|1507.45|1501.55|1506.25|1500.35|9
1732234740000|2024-11-22 00:19:00|1505.75|1499.85|1506.25|1500.35|1506.35|1500.45|1505.75|1499.85|10
1732234750000|2024-11-22 00:19:10|1505.8|1499.9|1505.75|1499.85|1506.45|1500.55|1505.75|1499.85|22
1732234760000|2024-11-22 00:19:20|1505.55|1499.65|1507.45|1501.55|1507.45|1501.55|1505.55|1499.65|22
1732234770000|2024-11-22 00:19:30|1507.35|1501.45|1505.55|1499.65|1507.35|1501.45|1505.55|1499.65|7
1732234780000|2024-11-22 00:19:40|1505.7|1499.8|1504.55|1498.65|1505.75|1499.85|1504.55|1498.65|13
1732234790000|2024-11-22 00:19:50|1504.45|1498.55|1503.8|1497.9|1504.45|1498.55|1503.8|1497.9|6
1732234800000|2024-11-22 00:20:00|1503.85|1497.95|1505.3|1499.4|1505.3|1499.4|1503.8|1497.9|8
1732234810000|2024-11-22 00:20:10|1505.8|1499.9|1505.6|1499.7|1506.35|1500.45|1505.55|1499.65|25
1732234820000|2024-11-22 00:20:20|1505.65|1499.75|1506.35|1500.45|1506.35|1500.45|1504.7|1498.8|21
1732234830000|2024-11-22 00:20:30|1506.4|1500.5|1504.6|1498.7|1506.4|1500.5|1504.6|1498.7|22
1732234840000|2024-11-22 00:20:40|1504.65|1498.75|1505.25|1499.35|1505.25|1499.35|1504.65|1498.75|28
1732234850000|2024-11-22 00:20:50|1505.05|1499.15|1504.65|1498.75|1505.25|1499.35|1504.55|1498.65|17
1732234860000|2024-11-22 00:21:00|1504.55|1498.65|1504.4|1498.5|1504.55|1498.65|1504|1498.1|5
1732234870000|2024-11-22 00:21:10|1504.3|1498.4|1503.75|1497.85|1504.4|1498.5|1503.75|1497.85|10
1732234880000|2024-11-22 00:21:20|1503.8|1497.9|1504.4|1498.5|1504.45|1498.55|1503.75|1497.85|15
1732234890000|2024-11-22 00:21:30|1504.3|1498.4|1503.8|1497.9|1504.3|1498.4|1503.6|1497.7|7
1732234900000|2024-11-22 00:21:40|1503.75|1497.85|1503.6|1497.7|1503.75|1497.85|1503.6|1497.7|14
1732234910000|2024-11-22 00:21:50|1503.3|1497.4|1501.75|1495.85|1503.3|1497.4|1501.75|1495.85|9
1732234920000|2024-11-22 00:22:00|1501.3|1495.4|1500.9|1495|1501.3|1495.4|1500.6|1494.7|6
1732234930000|2024-11-22 00:22:10|1500.8|1494.9|1500.55|1494.65|1501.4|1495.5|1500.55|1494.65|12
1732234940000|2024-11-22 00:22:20|1500.05|1494.15|1500|1494.1|1500.2|1494.3|1500|1494.1|8
1732234950000|2024-11-22 00:22:30|1499.75|1493.85|1500.45|1494.55|1500.45|1494.55|1499.75|1493.85|8
1732234960000|2024-11-22 00:22:40|1500.34|1494.44|1500.45|1494.55|1500.45|1494.55|1499.75|1493.85|20
1732234970000|2024-11-22 00:22:50|1500.4|1494.5|1500.45|1494.55|1500.5|1494.6|1500.22|1494.32|26
1732234980000|2024-11-22 00:23:00|1500.55|1494.65|1500.85|1494.95|1501.7|1495.8|1500.55|1494.65|25
1732234990000|2024-11-22 00:23:10|1500.83|1494.93|1501.95|1496.05|1502.73|1496.83|1500.7|1494.8|28
1732235000000|2024-11-22 00:23:20|1502|1496.1|1501.8|1495.9|1502.48|1496.58|1501.74|1495.84|29
1732235010000|2024-11-22 00:23:30|1501.75|1495.85|1502.54|1496.64|1502.75|1496.85|1501.55|1495.65|34
1732235020000|2024-11-22 00:23:40|1502.51|1496.61|1501.48|1495.58|1502.51|1496.61|1501.48|1495.58|25
1732235030000|2024-11-22 00:23:50|1501.54|1495.64|1501.45|1495.55|1501.54|1495.64|1500.52|1494.62|30
1732235040000|2024-11-22 00:24:00|1501.41|1495.51|1500.55|1494.65|1501.45|1495.55|1500.5|1494.6|28
1732235050000|2024-11-22 00:24:10|1500.51|1494.61|1500.45|1494.55|1500.51|1494.61|1499.8|1493.9|25
1732235060000|2024-11-22 00:24:20|1500.41|1494.51|1500.45|1494.55|1500.45|1494.55|1499.45|1493.55|28
1732235070000|2024-11-22 00:24:30|1501|1495.1|1500.58|1494.68|1501|1495.1|1500.43|1494.53|19
1732235080000|2024-11-22 00:24:40|1500.63|1494.73|1500.6|1494.7|1501.1|1495.2|1500.58|1494.68|28
1732235090000|2024-11-22 00:24:50|1500.62|1494.72|1500.79|1494.89|1501.05|1495.15|1500.62|1494.72|23
1732235100000|2024-11-22 00:25:00|1500.83|1494.93|1501.16|1495.26|1501.53|1495.63|1500.79|1494.89|27
1732235110000|2024-11-22 00:25:10|1500.68|1494.78|1502.14|1496.24|1502.15|1496.25|1500.68|1494.78|22
1732235120000|2024-11-22 00:25:20|1502.45|1496.55|1502.55|1496.65|1503.55|1497.65|1502.17|1496.27|38
1732235130000|2024-11-22 00:25:30|1502.58|1496.68|1501.45|1495.55|1502.58|1496.68|1501.1|1495.2|21
1732235140000|2024-11-22 00:25:40|1501.4|1495.5|1499.62|1493.72|1501.45|1495.55|1499.62|1493.72|27
1732235150000|2024-11-22 00:25:50|1499.67|1493.77|1499.58|1493.68|1499.9|1494|1499.45|1493.55|28
1732235160000|2024-11-22 00:26:00|1499.6|1493.7|1500.08|1494.18|1500.49|1494.59|1499.55|1493.65|33
1732235170000|2024-11-22 00:26:10|1500.45|1494.55|1499.52|1493.62|1500.45|1494.55|1499.52|1493.62|28
1732235180000|2024-11-22 00:26:20|1499.75|1493.85|1500.42|1494.52|1500.45|1494.55|1499.75|1493.85|15
1732235190000|2024-11-22 00:26:30|1500.45|1494.55|1498.58|1492.68|1500.45|1494.55|1498.55|1492.65|23
1732235200000|2024-11-22 00:26:40|1498.6|1492.7|1498.55|1492.65|1499|1493.1|1498.53|1492.63|25
1732235210000|2024-11-22 00:26:50|1498.53|1492.63|1495.6|1489.7|1498.53|1492.63|1495.55|1489.65|19
1732235220000|2024-11-22 00:27:00|1495.49|1489.59|1496.45|1490.55|1496.45|1490.55|1495.49|1489.59|26
1732235230000|2024-11-22 00:27:10|1496.34|1490.44|1497.45|1491.55|1497.45|1491.55|1495.45|1489.55|31
1732235240000|2024-11-22 00:27:20|1497.4|1491.5|1497.7|1491.8|1498.3|1492.4|1497.25|1491.35|27
1732235250000|2024-11-22 00:27:30|1497.68|1491.78|1497.57|1491.67|1497.9|1492|1497.53|1491.63|19
1732235260000|2024-11-22 00:27:40|1497.9|1492|1500.05|1494.15|1500.05|1494.15|1497.85|1491.95|21
1732235270000|2024-11-22 00:27:50|1499.72|1493.82|1501.08|1495.18|1501.65|1495.75|1499.55|1493.65|30
1732235280000|2024-11-22 00:28:00|1500.81|1494.91|1500.7|1494.8|1501.45|1495.55|1500.58|1494.68|27
1732235290000|2024-11-22 00:28:10|1500.58|1494.68|1500.73|1494.83|1500.8|1494.9|1500.4|1494.5|33
1732235300000|2024-11-22 00:28:20|1500.7|1494.8|1500.45|1494.55|1500.95|1495.05|1500.45|1494.55|26
1732235310000|2024-11-22 00:28:30|1500.47|1494.57|1499.75|1493.85|1500.51|1494.61|1499.73|1493.83|25
1732235320000|2024-11-22 00:28:40|1500.45|1494.55|1499.65|1493.75|1500.45|1494.55|1499.46|1493.56|28
1732235330000|2024-11-22 00:28:50|1499.68|1493.78|1500.45|1494.55|1500.45|1494.55|1499.59|1493.69|32
1732235340000|2024-11-22 00:29:00|1500.48|1494.58|1500.9|1495|1501.55|1495.65|1500.48|1494.58|28
1732235350000|2024-11-22 00:29:10|1501|1495.1|1499.8|1493.9|1501|1495.1|1499.7|1493.8|29
1732235360000|2024-11-22 00:29:20|1499.85|1493.95|1500.48|1494.58|1501|1495.1|1499.85|1493.95|31
1732235370000|2024-11-22 00:29:30|1500.37|1494.47|1500.42|1494.52|1500.45|1494.55|1499.73|1493.83|21
1732235380000|2024-11-22 00:29:40|1500.4|1494.5|1501.45|1495.55|1501.45|1495.55|1499.7|1493.8|28
1732235390000|2024-11-22 00:29:50|1501.4|1495.5|1501.55|1495.65|1501.65|1495.75|1501.39|1495.49|14
1732235400000|2024-11-22 00:30:00|1501.54|1495.64|1501.46|1495.56|1501.55|1495.65|1500.8|1494.9|31
1732235410000|2024-11-22 00:30:10|1501.49|1495.59|1500.9|1495|1501.54|1495.64|1500.75|1494.85|21
1732235420000|2024-11-22 00:30:20|1500.85|1494.95|1499.73|1493.83|1500.95|1495.05|1499.73|1493.83|29
1732235430000|2024-11-22 00:30:30|1499.8|1493.9|1500.43|1494.53|1500.45|1494.55|1499.58|1493.68|18
1732235440000|2024-11-22 00:30:40|1500.79|1494.89|1498.4|1492.5|1500.79|1494.89|1498.4|1492.5|28
1732235450000|2024-11-22 00:30:50|1498.45|1492.55|1497.51|1491.61|1498.7|1492.8|1497.35|1491.45|32
1732235460000|2024-11-22 00:31:00|1497.62|1491.72|1496.58|1490.68|1497.75|1491.85|1496.58|1490.68|33
1732235470000|2024-11-22 00:31:10|1496.63|1490.73|1497.42|1491.52|1497.42|1491.52|1496.15|1490.25|35
1732235480000|2024-11-22 00:31:20|1497.45|1491.55|1498.45|1492.55|1498.45|1492.55|1497.32|1491.42|24
1732235490000|2024-11-22 00:31:30|1498.43|1492.53|1496.46|1490.56|1498.43|1492.53|1496.46|1490.56|31
1732235500000|2024-11-22 00:31:40|1496.48|1490.58|1495.58|1489.68|1496.51|1490.61|1495.5|1489.6|31
1732235510000|2024-11-22 00:31:50|1495.55|1489.65|1495.45|1489.55|1496.25|1490.35|1495.38|1489.48|17
1732235520000|2024-11-22 00:32:00|1495.55|1489.65|1495.29|1489.39|1495.7|1489.8|1494.51|1488.61|23
1732235530000|2024-11-22 00:32:10|1495.34|1489.44|1495.24|1489.34|1496.35|1490.45|1495.15|1489.25|28
1732235540000|2024-11-22 00:32:20|1495.29|1489.39|1493.56|1487.66|1495.34|1489.44|1493.51|1487.61|31
1732235550000|2024-11-22 00:32:30|1494.08|1488.18|1493.45|1487.55|1494.45|1488.55|1493.38|1487.48|21
1732235560000|2024-11-22 00:32:40|1493.5|1487.6|1493.45|1487.55|1493.5|1487.6|1492.9|1487|16
1732235570000|2024-11-22 00:32:50|1493.4|1487.5|1494.29|1488.39|1494.4|1488.5|1493.4|1487.5|25
1732235580000|2024-11-22 00:33:00|1494.24|1488.34|1493.04|1487.14|1494.24|1488.34|1492.8|1486.9|27
1732235590000|2024-11-22 00:33:10|1492.95|1487.05|1492.45|1486.55|1493.4|1487.5|1492.15|1486.25|35
1732235600000|2024-11-22 00:33:20|1492.15|1486.25|1490.75|1484.85|1492.45|1486.55|1490.75|1484.85|24
1732235610000|2024-11-22 00:33:30|1491.13|1485.23|1492.2|1486.3|1492.39|1486.49|1490.85|1484.95|24
1732235620000|2024-11-22 00:33:40|1491.95|1486.05|1490.63|1484.73|1492|1486.1|1490.53|1484.63|29
1732235630000|2024-11-22 00:33:50|1490.58|1484.68|1491.29|1485.39|1491.45|1485.55|1490.58|1484.68|31
1732235640000|2024-11-22 00:34:00|1491.25|1485.35|1490.36|1484.46|1492.1|1486.2|1490.36|1484.46|31
1732235650000|2024-11-22 00:34:10|1490.34|1484.44|1489.75|1483.85|1490.48|1484.58|1489.53|1483.63|27
1732235660000|2024-11-22 00:34:20|1489.65|1483.75|1489.2|1483.3|1489.75|1483.85|1489.2|1483.3|15
1732235670000|2024-11-22 00:34:30|1488.7|1482.8|1488.62|1482.72|1489.45|1483.55|1488.6|1482.7|20
1732235680000|2024-11-22 00:34:40|1488.6|1482.7|1488.4|1482.5|1488.6|1482.7|1487.64|1481.74|19
1732235690000|2024-11-22 00:34:50|1488.41|1482.51|1489.45|1483.55|1489.65|1483.75|1488.4|1482.5|30
1732235700000|2024-11-22 00:35:00|1489.3|1483.4|1489.25|1483.35|1489.75|1483.85|1489.25|1483.35|33
1732235710000|2024-11-22 00:35:10|1489.35|1483.45|1491.45|1485.55|1491.7|1485.8|1489.2|1483.3|34
1732235720000|2024-11-22 00:35:20|1491.4|1485.5|1494.4|1488.5|1494.45|1488.55|1491.4|1485.5|30
1732235730000|2024-11-22 00:35:30|1494.45|1488.55|1493.8|1487.9|1494.45|1488.55|1493.79|1487.89|21
1732235740000|2024-11-22 00:35:40|1493.66|1487.76|1493.45|1487.55|1493.73|1487.83|1492.4|1486.5|28
1732235750000|2024-11-22 00:35:50|1493.55|1487.65|1493.5|1487.6|1493.7|1487.8|1492.85|1486.95|28
1732235760000|2024-11-22 00:36:00|1493.54|1487.64|1493.54|1487.64|1493.61|1487.71|1493.03|1487.13|29
1732235770000|2024-11-22 00:36:10|1493.56|1487.66|1492.65|1486.75|1493.56|1487.66|1492.48|1486.58|31
1732235780000|2024-11-22 00:36:20|1492.9|1487|1492.6|1486.7|1492.9|1487|1492.46|1486.56|26
1732235790000|2024-11-22 00:36:30|1492.58|1486.68|1494.67|1488.77|1494.75|1488.85|1492.58|1486.68|31
1732235800000|2024-11-22 00:36:40|1495.2|1489.3|1493.7|1487.8|1495.41|1489.51|1493.7|1487.8|30
1732235810000|2024-11-22 00:36:50|1493.55|1487.65|1492.58|1486.68|1493.55|1487.65|1492.52|1486.62|24
1732235820000|2024-11-22 00:37:00|1492.52|1486.62|1493.45|1487.55|1493.45|1487.55|1492.52|1486.62|33
1732235830000|2024-11-22 00:37:10|1493.2|1487.3|1492.55|1486.65|1493.45|1487.55|1492.47|1486.57|24
1732235840000|2024-11-22 00:37:20|1492.73|1486.83|1492.5|1486.6|1492.85|1486.95|1492.5|1486.6|18
1732235850000|2024-11-22 00:37:30|1492.53|1486.63|1491.56|1485.66|1492.65|1486.75|1491.54|1485.64|29
1732235860000|2024-11-22 00:37:40|1491.6|1485.7|1490.68|1484.78|1491.73|1485.83|1490.68|1484.78|26
1732235870000|2024-11-22 00:37:50|1490.7|1484.8|1491.08|1485.18|1491.45|1485.55|1490.55|1484.65|19
1732235880000|2024-11-22 00:38:00|1491.45|1485.55|1489.61|1483.71|1491.45|1485.55|1489.61|1483.71|23
1732235890000|2024-11-22 00:38:10|1489.6|1483.7|1488.65|1482.75|1489.7|1483.8|1488.65|1482.75|30
1732235900000|2024-11-22 00:38:20|1488.88|1482.98|1487.95|1482.05|1489|1483.1|1487.65|1481.75|26
1732235910000|2024-11-22 00:38:30|1487.65|1481.75|1486.9|1481|1487.65|1481.75|1486.5|1480.6|27
1732235920000|2024-11-22 00:38:40|1487.05|1481.15|1486.62|1480.72|1487.45|1481.55|1486.55|1480.65|26
1732235930000|2024-11-22 00:38:50|1486.63|1480.73|1486.57|1480.67|1487.45|1481.55|1486.5|1480.6|29
1732235940000|2024-11-22 00:39:00|1486.54|1480.64|1487.1|1481.2|1487.42|1481.52|1486.51|1480.61|17
1732235950000|2024-11-22 00:39:10|1487.05|1481.15|1486.98|1481.08|1487.45|1481.55|1486.85|1480.95|29
1732235960000|2024-11-22 00:39:20|1487|1481.1|1487.4|1481.5|1487.45|1481.55|1486.79|1480.89|21
1732235970000|2024-11-22 00:39:30|1487.45|1481.55|1486.79|1480.89|1487.45|1481.55|1486.79|1480.89|25
1732235980000|2024-11-22 00:39:40|1486.77|1480.87|1487.45|1481.55|1487.45|1481.55|1486.68|1480.78|28
1732235990000|2024-11-22 00:39:50|1487.44|1481.54|1486.52|1480.62|1487.44|1481.54|1486.47|1480.57|25
1732236000000|2024-11-22 00:40:00|1486.53|1480.63|1485.55|1479.65|1486.6|1480.7|1485.55|1479.65|26
1732236010000|2024-11-22 00:40:10|1485.53|1479.63|1484.75|1478.85|1485.53|1479.63|1484.75|1478.85|9
1732236020000|2024-11-22 00:40:20|1484.6|1478.7|1483.55|1477.65|1484.6|1478.7|1483.55|1477.65|9
1732236030000|2024-11-22 00:40:30|1483.6|1477.7|1483.45|1477.55|1483.68|1477.78|1483.35|1477.45|18
1732236040000|2024-11-22 00:40:40|1483.7|1477.8|1484.55|1478.65|1484.95|1479.05|1483.7|1477.8|25
1732236050000|2024-11-22 00:40:50|1484.5|1478.6|1485.49|1479.59|1485.6|1479.7|1484.25|1478.35|32
1732236060000|2024-11-22 00:41:00|1485.5|1479.6|1485.4|1479.5|1485.95|1480.05|1485.4|1479.5|33
1732236070000|2024-11-22 00:41:10|1485.38|1479.48|1483.68|1477.78|1485.38|1479.48|1483.55|1477.65|33
1732236080000|2024-11-22 00:41:20|1483.75|1477.85|1483.51|1477.61|1484.45|1478.55|1483.5|1477.6|28
1732236090000|2024-11-22 00:41:30|1483.58|1477.68|1483.62|1477.72|1483.75|1477.85|1483.49|1477.59|29
1732236100000|2024-11-22 00:41:40|1483.58|1477.68|1482.9|1477|1483.75|1477.85|1482.75|1476.85|28
1732236110000|2024-11-22 00:41:50|1482.85|1476.95|1482.63|1476.73|1482.85|1476.95|1482.63|1476.73|6
1732236120000|2024-11-22 00:42:00|1482.8|1476.9|1482.9|1477|1483.41|1477.51|1482.8|1476.9|23
1732236130000|2024-11-22 00:42:10|1482.8|1476.9|1482.03|1476.13|1483.05|1477.15|1482|1476.1|22
1732236140000|2024-11-22 00:42:20|1482.41|1476.51|1482.2|1476.3|1482.49|1476.59|1482.2|1476.3|10
1732236150000|2024-11-22 00:42:30|1482.05|1476.15|1482.4|1476.5|1482.45|1476.55|1481.9|1476|29
1732236160000|2024-11-22 00:42:40|1482.45|1476.55|1482.45|1476.55|1482.55|1476.65|1482.43|1476.53|19
1732236170000|2024-11-22 00:42:50|1482.4|1476.5|1482.1|1476.2|1482.45|1476.55|1482.1|1476.2|9
1732236180000|2024-11-22 00:43:00|1481.92|1476.02|1482|1476.1|1482.45|1476.55|1481.92|1476.02|21
1732236190000|2024-11-22 00:43:10|1482.05|1476.15|1481.56|1475.66|1482.2|1476.3|1481.51|1475.61|19
1732236200000|2024-11-22 00:43:20|1481.51|1475.61|1480.53|1474.63|1481.55|1475.65|1480.45|1474.55|19
1732236210000|2024-11-22 00:43:30|1480.6|1474.7|1479.55|1473.65|1480.6|1474.7|1479.55|1473.65|22
1732236220000|2024-11-22 00:43:40|1479.85|1473.95|1479.58|1473.68|1479.85|1473.95|1479.45|1473.55|26
1732236230000|2024-11-22 00:43:50|1479.54|1473.64|1481.4|1475.5|1481.46|1475.56|1479.54|1473.64|28
1732236240000|2024-11-22 00:44:00|1481.46|1475.56|1480.9|1475|1481.6|1475.7|1480.78|1474.88|30
1732236250000|2024-11-22 00:44:10|1481.03|1475.13|1480.7|1474.8|1481.09|1475.19|1480.65|1474.75|26
1732236260000|2024-11-22 00:44:20|1480.73|1474.83|1480.9|1475|1481.09|1475.19|1480.4|1474.5|30
1732236270000|2024-11-22 00:44:30|1480.95|1475.05|1480.85|1474.95|1481.55|1475.65|1480.75|1474.85|32
1732236280000|2024-11-22 00:44:40|1480.9|1475|1481.45|1475.55|1481.45|1475.55|1480.9|1475|13
1732236290000|2024-11-22 00:44:50|1481.41|1475.51|1481.45|1475.55|1481.45|1475.55|1481.15|1475.25|18
1732236300000|2024-11-22 00:45:00|1481.41|1475.51|1480.84|1474.94|1481.45|1475.55|1480.73|1474.83|19
1732236310000|2024-11-22 00:45:10|1480.86|1474.96|1480.36|1474.46|1480.86|1474.96|1479.45|1473.55|35
1732236320000|2024-11-22 00:45:20|1480.38|1474.48|1480.2|1474.3|1480.58|1474.68|1480.2|1474.3|32
1732236330000|2024-11-22 00:45:30|1480.5|1474.6|1479.78|1473.88|1480.56|1474.66|1479.78|1473.88|28
1732236340000|2024-11-22 00:45:40|1479.65|1473.75|1478.35|1472.45|1479.65|1473.75|1477.25|1471.35|37
1732236350000|2024-11-22 00:45:50|1478.25|1472.35|1478.12|1472.22|1478.45|1472.55|1478.12|1472.22|28
1732236360000|2024-11-22 00:46:00|1478.21|1472.31|1477.53|1471.63|1478.45|1472.55|1477.49|1471.59|32
1732236370000|2024-11-22 00:46:10|1477.48|1471.58|1476.54|1470.64|1477.48|1471.58|1476.48|1470.58|31
1732236380000|2024-11-22 00:46:20|1476.56|1470.66|1477.34|1471.44|1477.34|1471.44|1475.5|1469.6|22
1732236390000|2024-11-22 00:46:30|1477.15|1471.25|1476.67|1470.77|1477.52|1471.62|1476.63|1470.73|34
1732236400000|2024-11-22 00:46:40|1476.65|1470.75|1477|1471.1|1477.45|1471.55|1476.55|1470.65|23
1732236410000|2024-11-22 00:46:50|1476.9|1471|1477.45|1471.55|1477.45|1471.55|1476.55|1470.65|27
1732236420000|2024-11-22 00:47:00|1477.43|1471.53|1477.58|1471.68|1478.9|1473|1477.43|1471.53|33
1732236430000|2024-11-22 00:47:10|1477.55|1471.65|1477.85|1471.95|1477.85|1471.95|1476.45|1470.55|35
1732236440000|2024-11-22 00:47:20|1477.9|1472|1478.45|1472.55|1479.4|1473.5|1477.53|1471.63|31
1732236450000|2024-11-22 00:47:30|1478.58|1472.68|1477.9|1472|1478.75|1472.85|1477.9|1472|22
1732236460000|2024-11-22 00:47:40|1477.95|1472.05|1476.4|1470.5|1478.45|1472.55|1475.55|1469.65|29
1732236470000|2024-11-22 00:47:50|1476.45|1470.55|1476.23|1470.33|1476.65|1470.75|1475.88|1469.98|34
1732236480000|2024-11-22 00:48:00|1476.2|1470.3|1476.45|1470.55|1477.39|1471.49|1476.2|1470.3|31
1732236490000|2024-11-22 00:48:10|1476.6|1470.7|1476.47|1470.57|1477.1|1471.2|1476.45|1470.55|29
1732236500000|2024-11-22 00:48:20|1476.41|1470.51|1478|1472.1|1478|1472.1|1476.32|1470.42|29
1732236510000|2024-11-22 00:48:30|1478.19|1472.29|1479.2|1473.3|1479.45|1473.55|1478.19|1472.29|33
1732236520000|2024-11-22 00:48:40|1479.25|1473.35|1477.7|1471.8|1479.25|1473.35|1477.7|1471.8|24
1732236530000|2024-11-22 00:48:50|1477.51|1471.61|1477.48|1471.58|1477.73|1471.83|1477.4|1471.5|29
1732236540000|2024-11-22 00:49:00|1477.45|1471.55|1477.5|1471.6|1478.45|1472.55|1477.45|1471.55|30
1732236550000|2024-11-22 00:49:10|1477.54|1471.64|1477.46|1471.56|1478.05|1472.15|1477.43|1471.53|28
1732236560000|2024-11-22 00:49:20|1477.54|1471.64|1476.35|1470.45|1477.98|1472.08|1476.35|1470.45|30
1732236570000|2024-11-22 00:49:30|1476.15|1470.25|1476|1470.1|1476.45|1470.55|1475.9|1470|25
1732236580000|2024-11-22 00:49:40|1475.95|1470.05|1475.89|1469.99|1476.49|1470.59|1475.7|1469.8|29
1732236590000|2024-11-22 00:49:50|1475.84|1469.94|1476.45|1470.55|1476.8|1470.9|1475.66|1469.76|24
1732236600000|2024-11-22 00:50:00|1476.55|1470.65|1477.15|1471.25|1477.45|1471.55|1476.48|1470.58|28
1732236610000|2024-11-22 00:50:10|1477.1|1471.2|1478.05|1472.15|1478.05|1472.15|1476.95|1471.05|29
1732236620000|2024-11-22 00:50:20|1477.95|1472.05|1478.4|1472.5|1478.55|1472.65|1477.75|1471.85|29
1732236630000|2024-11-22 00:50:30|1478.45|1472.55|1479.45|1473.55|1479.45|1473.55|1477.73|1471.83|26
1732236640000|2024-11-22 00:50:40|1479.39|1473.49|1479.56|1473.66|1479.95|1474.05|1479.39|1473.49|21
1732236650000|2024-11-22 00:50:50|1479.48|1473.58|1479|1473.1|1479.5|1473.6|1478.55|1472.65|33
1732236660000|2024-11-22 00:51:00|1478.95|1473.05|1478.6|1472.7|1479.05|1473.15|1478.54|1472.64|24
1732236670000|2024-11-22 00:51:10|1478.67|1472.77|1479.62|1473.72|1480.15|1474.25|1478.65|1472.75|31
1732236680000|2024-11-22 00:51:20|1479.63|1473.73|1480.45|1474.55|1480.45|1474.55|1479.54|1473.64|13
1732236690000|2024-11-22 00:51:30|1480.43|1474.53|1481.15|1475.25|1481.15|1475.25|1480.43|1474.53|21
1732236700000|2024-11-22 00:51:40|1481.2|1475.3|1481.5|1475.6|1481.5|1475.6|1481.2|1475.3|22
1732236710000|2024-11-22 00:51:50|1481.9|1476|1482.45|1476.55|1482.45|1476.55|1481.4|1475.5|16
1732236720000|2024-11-22 00:52:00|1482.39|1476.49|1482.65|1476.75|1483.45|1477.55|1482.39|1476.49|30
1732236730000|2024-11-22 00:52:10|1482.85|1476.95|1482.85|1476.95|1482.85|1476.95|1481.78|1475.88|26
1732236740000|2024-11-22 00:52:20|1482.83|1476.93|1482.93|1477.03|1483.37|1477.47|1482.55|1476.65|28
1732236750000|2024-11-22 00:52:30|1482.88|1476.98|1482.7|1476.8|1483.45|1477.55|1482.7|1476.8|26
1732236760000|2024-11-22 00:52:40|1482.75|1476.85|1482|1476.1|1482.95|1477.05|1481.9|1476|24
1732236770000|2024-11-22 00:52:50|1481.85|1475.95|1480.95|1475.05|1481.85|1475.95|1480.95|1475.05|32
1732236780000|2024-11-22 00:53:00|1481|1475.1|1480.55|1474.65|1481.1|1475.2|1480.51|1474.61|25
1732236790000|2024-11-22 00:53:10|1480.58|1474.68|1480.55|1474.65|1481.1|1475.2|1480.55|1474.65|29
1732236800000|2024-11-22 00:53:20|1480.53|1474.63|1481.4|1475.5|1481.45|1475.55|1480.53|1474.63|25
1732236810000|2024-11-22 00:53:30|1481.45|1475.55|1480.85|1474.95|1481.45|1475.55|1480.58|1474.68|27
1732236820000|2024-11-22 00:53:40|1480.8|1474.9|1480.45|1474.55|1480.85|1474.95|1480.45|1474.55|14
1732236830000|2024-11-22 00:53:50|1480.2|1474.3|1480.41|1474.51|1480.41|1474.51|1479.7|1473.8|21
1732236840000|2024-11-22 00:54:00|1480.39|1474.49|1480.78|1474.88|1481.03|1475.13|1479.58|1473.68|23
1732236850000|2024-11-22 00:54:10|1480.83|1474.93|1479.56|1473.66|1480.83|1474.93|1479.4|1473.5|33
1732236860000|2024-11-22 00:54:20|1479.58|1473.68|1478.63|1472.73|1480|1474.1|1478.63|1472.73|33
1732236870000|2024-11-22 00:54:30|1478.65|1472.75|1478.58|1472.68|1478.84|1472.94|1478.39|1472.49|31
1732236880000|2024-11-22 00:54:40|1478.55|1472.65|1478.47|1472.57|1478.62|1472.72|1478.39|1472.49|25
1732236890000|2024-11-22 00:54:50|1478.46|1472.56|1478.45|1472.55|1478.48|1472.58|1477.65|1471.75|20
1732236900000|2024-11-22 00:55:00|1478.42|1472.52|1478.48|1472.58|1478.49|1472.59|1477.46|1471.56|29
1732236910000|2024-11-22 00:55:10|1478.5|1472.6|1478.58|1472.68|1479.6|1473.7|1478.5|1472.6|34
1732236920000|2024-11-22 00:55:20|1478.63|1472.73|1480.45|1474.55|1480.45|1474.55|1478.63|1472.73|35
1732236930000|2024-11-22 00:55:30|1480.55|1474.65|1480.1|1474.2|1480.58|1474.68|1479.8|1473.9|24
1732236940000|2024-11-22 00:55:40|1479.95|1474.05|1479.2|1473.3|1480.05|1474.15|1478.7|1472.8|32
1732236950000|2024-11-22 00:55:50|1478.85|1472.95|1479.05|1473.15|1479.9|1474|1478.85|1472.95|30
1732236960000|2024-11-22 00:56:00|1479.1|1473.2|1479.63|1473.73|1479.72|1473.82|1479.1|1473.2|23
1732236970000|2024-11-22 00:56:10|1479.62|1473.72|1480.08|1474.18|1480.45|1474.55|1479.55|1473.65|26
1732236980000|2024-11-22 00:56:20|1480.1|1474.2|1479.73|1473.83|1480.1|1474.2|1479.61|1473.71|26
1732236990000|2024-11-22 00:56:30|1479.65|1473.75|1479.54|1473.64|1479.72|1473.82|1479.22|1473.32|26
1732237000000|2024-11-22 00:56:40|1479.48|1473.58|1479.54|1473.64|1479.58|1473.68|1479.15|1473.25|27
1732237010000|2024-11-22 00:56:50|1479.55|1473.65|1480.46|1474.56|1480.53|1474.63|1479.55|1473.65|22
1732237020000|2024-11-22 00:57:00|1480.53|1474.63|1482.55|1476.65|1482.6|1476.7|1480.53|1474.63|25
1732237030000|2024-11-22 00:57:10|1482.58|1476.68|1483|1477.1|1483.45|1477.55|1482.58|1476.68|21
1732237040000|2024-11-22 00:57:20|1482.94|1477.04|1482.95|1477.05|1483.1|1477.2|1482.75|1476.85|33
1732237050000|2024-11-22 00:57:30|1482.9|1477|1483.15|1477.25|1483.74|1477.84|1482.9|1477|19
1732237060000|2024-11-22 00:57:40|1483.25|1477.35|1483.05|1477.15|1483.4|1477.5|1482.7|1476.8|24
1732237070000|2024-11-22 00:57:50|1483|1477.1|1482.95|1477.05|1483.15|1477.25|1482.95|1477.05|28
1732237080000|2024-11-22 00:58:00|1483|1477.1|1482.05|1476.15|1483.1|1477.2|1481.85|1475.95|29
1732237090000|2024-11-22 00:58:10|1482|1476.1|1481.9|1476|1482.45|1476.55|1481.55|1475.65|35
1732237100000|2024-11-22 00:58:20|1482.05|1476.15|1481.9|1476|1482.25|1476.35|1481.9|1476|26
1732237110000|2024-11-22 00:58:30|1481.88|1475.98|1482.41|1476.51|1482.41|1476.51|1481.51|1475.61|32
1732237120000|2024-11-22 00:58:40|1482.39|1476.49|1482.62|1476.72|1483.51|1477.61|1482.39|1476.49|24
1732237130000|2024-11-22 00:58:50|1482.75|1476.85|1482.98|1477.08|1483.05|1477.15|1482.65|1476.75|24
1732237140000|2024-11-22 00:59:00|1482.89|1476.99|1482.85|1476.95|1483.45|1477.55|1482.75|1476.85|20
1732237150000|2024-11-22 00:59:10|1482.81|1476.91|1483.45|1477.55|1483.85|1477.95|1482.65|1476.75|18
1732237160000|2024-11-22 00:59:20|1483.43|1477.53|1483.43|1477.53|1483.45|1477.55|1483.43|1477.53|5
1732237170000|2024-11-22 00:59:30|1483.45|1477.55|1483.37|1477.47|1483.45|1477.55|1482.65|1476.75|24
1732237180000|2024-11-22 00:59:40|1483.39|1477.49|1482.43|1476.53|1483.39|1477.49|1482.18|1476.28|24
1732237190000|2024-11-22 00:59:50|1482.42|1476.52|1482.45|1476.55|1482.45|1476.55|1481.89|1475.99|20
1732237200000|2024-11-22 01:00:00|1482.43|1476.53|1483.52|1477.62|1483.63|1477.73|1482.43|1476.53|19
1732237210000|2024-11-22 01:00:10|1483.54|1477.64|1483.55|1477.65|1483.6|1477.7|1482.9|1477|31
1732237220000|2024-11-22 01:00:20|1483.57|1477.67|1482.75|1476.85|1483.66|1477.76|1482.75|1476.85|30
1732237230000|2024-11-22 01:00:30|1482.73|1476.83|1483.42|1477.52|1483.45|1477.55|1482.55|1476.65|21
1732237240000|2024-11-22 01:00:40|1483.45|1477.55|1483.6|1477.7|1483.8|1477.9|1483.2|1477.3|22
1732237250000|2024-11-22 01:00:50|1483.53|1477.63|1482.75|1476.85|1483.6|1477.7|1482.67|1476.77|26
1732237260000|2024-11-22 01:01:00|1482.68|1476.78|1483.35|1477.45|1485|1479.1|1482.4|1476.5|35
1732237270000|2024-11-22 01:01:10|1482.75|1476.85|1482.1|1476.2|1483.7|1477.8|1481.53|1475.63|35
1732237280000|2024-11-22 01:01:20|1482.12|1476.22|1481.48|1475.58|1482.45|1476.55|1480.6|1474.7|28
1732237290000|2024-11-22 01:01:30|1481.49|1475.59|1482.8|1476.9|1483.05|1477.15|1481.45|1475.55|28
1732237300000|2024-11-22 01:01:40|1482.85|1476.95|1482.51|1476.61|1482.85|1476.95|1482.5|1476.6|20
1732237310000|2024-11-22 01:01:50|1482.36|1476.46|1480.65|1474.75|1482.36|1476.46|1480.65|1474.75|28
1732237320000|2024-11-22 01:02:00|1480.69|1474.79|1479.98|1474.08|1481.43|1475.53|1479.75|1473.85|29
1732237330000|2024-11-22 01:02:10|1480.02|1474.12|1478.65|1472.75|1480.74|1474.84|1478.65|1472.75|35
1732237340000|2024-11-22 01:02:20|1478.7|1472.8|1478.39|1472.49|1478.8|1472.9|1478.05|1472.15|34
1732237350000|2024-11-22 01:02:30|1478.4|1472.5|1481.49|1475.59|1481.49|1475.59|1478.36|1472.46|28
1732237360000|2024-11-22 01:02:40|1481.35|1475.45|1479.45|1473.55|1481.35|1475.45|1479.45|1473.55|37
1732237370000|2024-11-22 01:02:50|1479.53|1473.63|1478.51|1472.61|1479.53|1473.63|1478.25|1472.35|28
1732237380000|2024-11-22 01:03:00|1478.42|1472.52|1481.3|1475.4|1481.3|1475.4|1478.42|1472.52|34
1732237390000|2024-11-22 01:03:10|1481.6|1475.7|1482.3|1476.4|1482.43|1476.53|1480.6|1474.7|34
1732237400000|2024-11-22 01:03:20|1482.05|1476.15|1482.3|1476.4|1482.3|1476.4|1481.45|1475.55|30
1732237410000|2024-11-22 01:03:30|1482.51|1476.61|1483.54|1477.64|1483.9|1478|1482.5|1476.6|26
1732237420000|2024-11-22 01:03:40|1483.57|1477.67|1484.05|1478.15|1484.52|1478.62|1483.57|1477.67|29
1732237430000|2024-11-22 01:03:50|1483.95|1478.05|1483.53|1477.63|1484.04|1478.14|1483.43|1477.53|36
1732237440000|2024-11-22 01:04:00|1483.54|1477.64|1483.44|1477.54|1484.45|1478.55|1483.43|1477.53|29
1732237450000|2024-11-22 01:04:10|1483.45|1477.55|1482.95|1477.05|1483.48|1477.58|1482.45|1476.55|29
1732237460000|2024-11-22 01:04:20|1483|1477.1|1482.55|1476.65|1483.05|1477.15|1482.55|1476.65|14
1732237470000|2024-11-22 01:04:30|1482.2|1476.3|1482|1476.1|1482.38|1476.48|1481.51|1475.61|26
1732237480000|2024-11-22 01:04:40|1481.85|1475.95|1482.2|1476.3|1482.26|1476.36|1481.54|1475.64|33
1732237490000|2024-11-22 01:04:50|1482.25|1476.35|1481.69|1475.79|1482.25|1476.35|1481.53|1475.63|30
1732237500000|2024-11-22 01:05:00|1481.63|1475.73|1482.53|1476.63|1482.85|1476.95|1481.52|1475.62|35
1732237510000|2024-11-22 01:05:10|1482.48|1476.58|1482.55|1476.65|1482.7|1476.8|1482.2|1476.3|25
1732237520000|2024-11-22 01:05:20|1482.52|1476.62|1481.9|1476|1482.65|1476.75|1481.85|1475.95|27
1732237530000|2024-11-22 01:05:30|1481.89|1475.99|1482.63|1476.73|1482.7|1476.8|1481.79|1475.89|28
1732237540000|2024-11-22 01:05:40|1482.6|1476.7|1484.7|1478.8|1484.7|1478.8|1482.45|1476.55|33
1732237550000|2024-11-22 01:05:50|1485.55|1479.65|1483.75|1477.85|1485.55|1479.65|1483.5|1477.6|30
1732237560000|2024-11-22 01:06:00|1483.73|1477.83|1483.02|1477.12|1483.73|1477.83|1482.5|1476.6|33
1732237570000|2024-11-22 01:06:10|1482.88|1476.98|1483.68|1477.78|1484.1|1478.2|1482.53|1476.63|34
1732237580000|2024-11-22 01:06:20|1483.57|1477.67|1482.49|1476.59|1484.43|1478.53|1482.49|1476.59|37
1732237590000|2024-11-22 01:06:30|1482.54|1476.64|1483.33|1477.43|1483.33|1477.43|1482.49|1476.59|36
1732237600000|2024-11-22 01:06:40|1483.72|1477.82|1484.51|1478.61|1485.2|1479.3|1483.53|1477.63|36
1732237610000|2024-11-22 01:06:50|1484.48|1478.58|1483.52|1477.62|1484.52|1478.62|1483.1|1477.2|30
1732237620000|2024-11-22 01:07:00|1483.54|1477.64|1483.55|1477.65|1484|1478.1|1483.42|1477.52|26
1732237630000|2024-11-22 01:07:10|1483.52|1477.62|1484.15|1478.25|1484.85|1478.95|1483.52|1477.62|34
1732237640000|2024-11-22 01:07:20|1484.3|1478.4|1482.56|1476.66|1485.1|1479.2|1482.56|1476.66|34
1732237650000|2024-11-22 01:07:30|1482.53|1476.63|1482.45|1476.55|1482.73|1476.83|1481.73|1475.83|37
1732237660000|2024-11-22 01:07:40|1482.25|1476.35|1482.73|1476.83|1482.75|1476.85|1481.7|1475.8|32
1732237670000|2024-11-22 01:07:50|1482.7|1476.8|1481.85|1475.95|1482.73|1476.83|1481.45|1475.55|26
1732237680000|2024-11-22 01:08:00|1481.88|1475.98|1481.7|1475.8|1481.95|1476.05|1481.3|1475.4|22
1732237690000|2024-11-22 01:08:10|1481.8|1475.9|1482.84|1476.94|1483.3|1477.4|1481.45|1475.55|18
1732237700000|2024-11-22 01:08:20|1483.44|1477.54|1485.76|1479.86|1485.76|1479.86|1483.44|1477.54|37
1732237710000|2024-11-22 01:08:30|1485.9|1480|1487.7|1481.8|1487.7|1481.8|1485.53|1479.63|25
1732237720000|2024-11-22 01:08:40|1487.58|1481.68|1487.45|1481.55|1487.85|1481.95|1487.04|1481.14|30
1732237730000|2024-11-22 01:08:50|1488.2|1482.3|1489.3|1483.4|1489.3|1483.4|1487.86|1481.96|28
1732237740000|2024-11-22 01:09:00|1489.35|1483.45|1489.61|1483.71|1490.55|1484.65|1489.35|1483.45|34
1732237750000|2024-11-22 01:09:10|1489.64|1483.74|1490.57|1484.67|1490.57|1484.67|1489.64|1483.74|22
1732237760000|2024-11-22 01:09:20|1490.6|1484.7|1490.55|1484.65|1490.81|1484.91|1490.43|1484.53|22
1732237770000|2024-11-22 01:09:30|1490.68|1484.78|1491.88|1485.98|1491.95|1486.05|1490.68|1484.78|34
1732237780000|2024-11-22 01:09:40|1491.78|1485.88|1490.55|1484.65|1491.78|1485.88|1490.54|1484.64|33
1732237790000|2024-11-22 01:09:50|1490.38|1484.48|1489.58|1483.68|1490.51|1484.61|1489.53|1483.63|30
1732237800000|2024-11-22 01:10:00|1489.6|1483.7|1488.58|1482.68|1489.63|1483.73|1488.58|1482.68|33
1732237810000|2024-11-22 01:10:10|1488.56|1482.66|1487.6|1481.7|1488.61|1482.71|1487.51|1481.61|24
1732237820000|2024-11-22 01:10:20|1487.64|1481.74|1489.2|1483.3|1489.4|1483.5|1487.58|1481.68|33
1732237830000|2024-11-22 01:10:30|1489.1|1483.2|1487.51|1481.61|1489.43|1483.53|1487.51|1481.61|31
1732237840000|2024-11-22 01:10:40|1487.8|1481.9|1487.43|1481.53|1487.8|1481.9|1486.95|1481.05|30
1732237850000|2024-11-22 01:10:50|1487.48|1481.58|1487.62|1481.72|1487.67|1481.77|1486.53|1480.63|33
1732237860000|2024-11-22 01:11:00|1487.57|1481.67|1487.5|1481.6|1487.66|1481.76|1487.05|1481.15|34
1732237870000|2024-11-22 01:11:10|1487.3|1481.4|1486.45|1480.55|1487.57|1481.67|1486.15|1480.25|25
1732237880000|2024-11-22 01:11:20|1486.48|1480.58|1486.47|1480.57|1486.54|1480.64|1486.1|1480.2|30
1732237890000|2024-11-22 01:11:30|1486.42|1480.52|1488.48|1482.58|1488.56|1482.66|1486.42|1480.52|36
1732237900000|2024-11-22 01:11:40|1488.43|1482.53|1489.58|1483.68|1489.95|1484.05|1488.3|1482.4|32
1732237910000|2024-11-22 01:11:50|1489.57|1483.67|1488.88|1482.98|1489.59|1483.69|1488.84|1482.94|26
1732237920000|2024-11-22 01:12:00|1488.75|1482.85|1488.67|1482.77|1488.89|1482.99|1488.43|1482.53|32
1732237930000|2024-11-22 01:12:10|1488.71|1482.81|1487.5|1481.6|1488.81|1482.91|1487.5|1481.6|30
1732237940000|2024-11-22 01:12:20|1487.49|1481.59|1489.5|1483.6|1489.5|1483.6|1487.49|1481.59|30
1732237950000|2024-11-22 01:12:30|1489.59|1483.69|1489.59|1483.69|1489.62|1483.72|1488.64|1482.74|30
1732237960000|2024-11-22 01:12:40|1489.54|1483.64|1489.64|1483.74|1489.73|1483.83|1489.5|1483.6|27
1732237970000|2024-11-22 01:12:50|1489.75|1483.85|1490.75|1484.85|1491.41|1485.51|1489.64|1483.74|30
1732237980000|2024-11-22 01:13:00|1490.69|1484.79|1492.1|1486.2|1492.1|1486.2|1490.58|1484.68|29
1732237990000|2024-11-22 01:13:10|1491.92|1486.02|1493.25|1487.35|1493.45|1487.55|1491.92|1486.02|34
1732238000000|2024-11-22 01:13:20|1493.44|1487.54|1492.61|1486.71|1493.44|1487.54|1492.57|1486.67|24
1732238010000|2024-11-22 01:13:30|1492.78|1486.88|1492.64|1486.74|1493.51|1487.61|1492.64|1486.74|24
1732238020000|2024-11-22 01:13:40|1492.53|1486.63|1492.54|1486.64|1492.6|1486.7|1491.54|1485.64|31
1732238030000|2024-11-22 01:13:50|1492.59|1486.69|1491.55|1485.65|1492.59|1486.69|1491.45|1485.55|26
1732238040000|2024-11-22 01:14:00|1491.5|1485.6|1491.95|1486.05|1492.05|1486.15|1491.5|1485.6|27
1732238050000|2024-11-22 01:14:10|1491.98|1486.08|1493.35|1487.45|1493.5|1487.6|1491.98|1486.08|33
1732238060000|2024-11-22 01:14:20|1493.5|1487.6|1493.52|1487.62|1493.6|1487.7|1492.82|1486.92|33
1732238070000|2024-11-22 01:14:30|1493.6|1487.7|1493.57|1487.67|1493.8|1487.9|1493.25|1487.35|27
1732238080000|2024-11-22 01:14:40|1493.59|1487.69|1493.7|1487.8|1493.9|1488|1493.54|1487.64|20
1732238090000|2024-11-22 01:14:50|1493.67|1487.77|1493.55|1487.65|1493.75|1487.85|1493.45|1487.55|26
1732238100000|2024-11-22 01:15:00|1493.57|1487.67|1493.45|1487.55|1493.73|1487.83|1493.3|1487.4|33
1732238110000|2024-11-22 01:15:10|1493.5|1487.6|1492.6|1486.7|1493.7|1487.8|1491.82|1485.92|35
1732238120000|2024-11-22 01:15:20|1492.45|1486.55|1493.6|1487.7|1493.6|1487.7|1492.3|1486.4|27
1732238130000|2024-11-22 01:15:30|1493.85|1487.95|1493.4|1487.5|1493.85|1487.95|1492.74|1486.84|32
1732238140000|2024-11-22 01:15:40|1493.37|1487.47|1492.57|1486.67|1493.45|1487.55|1492.55|1486.65|23
1732238150000|2024-11-22 01:15:50|1492.55|1486.65|1491.5|1485.6|1493|1487.1|1491.47|1485.57|27
1732238160000|2024-11-22 01:16:00|1491.54|1485.64|1492.57|1486.67|1492.65|1486.75|1491.49|1485.59|24
1732238170000|2024-11-22 01:16:10|1492.56|1486.66|1493.54|1487.64|1493.57|1487.67|1492.54|1486.64|30
1732238180000|2024-11-22 01:16:20|1493.45|1487.55|1492|1486.1|1493.6|1487.7|1492|1486.1|30
1732238190000|2024-11-22 01:16:30|1492.1|1486.2|1492.5|1486.6|1492.54|1486.64|1491.55|1485.65|33
1732238200000|2024-11-22 01:16:40|1492.43|1486.53|1492.51|1486.61|1492.53|1486.63|1492.41|1486.51|21
1732238210000|2024-11-22 01:16:50|1492.54|1486.64|1492.51|1486.61|1493.8|1487.9|1492.48|1486.58|33
1732238220000|2024-11-22 01:17:00|1492.55|1486.65|1493|1487.1|1493.45|1487.55|1492.46|1486.56|34
1732238230000|2024-11-22 01:17:10|1492.53|1486.63|1493.45|1487.55|1493.48|1487.58|1492.49|1486.59|30
1732238240000|2024-11-22 01:17:20|1493.48|1487.58|1494.1|1488.2|1494.1|1488.2|1493.45|1487.55|31
1732238250000|2024-11-22 01:17:30|1494.55|1488.65|1497.48|1491.58|1498.32|1492.42|1494.4|1488.5|37
1732238260000|2024-11-22 01:17:40|1497.53|1491.63|1496.65|1490.75|1497.65|1491.75|1496.6|1490.7|26
1732238270000|2024-11-22 01:17:50|1496.62|1490.72|1493.59|1487.69|1496.62|1490.72|1493.48|1487.58|36
1732238280000|2024-11-22 01:18:00|1493.49|1487.59|1492.9|1487|1493.6|1487.7|1491.65|1485.75|29
1732238290000|2024-11-22 01:18:10|1492.5|1486.6|1491.43|1485.53|1492.55|1486.65|1491.4|1485.5|27
1732238300000|2024-11-22 01:18:20|1490.7|1484.8|1491.9|1486|1491.9|1486|1490.48|1484.58|24
1732238310000|2024-11-22 01:18:30|1491.45|1485.55|1490.47|1484.57|1491.85|1485.95|1490.45|1484.55|27
1732238320000|2024-11-22 01:18:40|1490.52|1484.62|1490.83|1484.93|1490.89|1484.99|1490.45|1484.55|29
1732238330000|2024-11-22 01:18:50|1491.45|1485.55|1490.59|1484.69|1491.45|1485.55|1490.3|1484.4|21
1732238340000|2024-11-22 01:19:00|1490.57|1484.67|1491.39|1485.49|1491.45|1485.55|1490.45|1484.55|25
1732238350000|2024-11-22 01:19:10|1491.43|1485.53|1492.37|1486.47|1492.45|1486.55|1491.43|1485.53|31
1732238360000|2024-11-22 01:19:20|1491.87|1485.97|1492.6|1486.7|1493.45|1487.55|1491.59|1485.69|27
1732238370000|2024-11-22 01:19:30|1492.7|1486.8|1494.6|1488.7|1494.85|1488.95|1492.54|1486.64|30
1732238380000|2024-11-22 01:19:40|1494.57|1488.67|1495.57|1489.67|1496.1|1490.2|1494.51|1488.61|30
1732238390000|2024-11-22 01:19:50|1495.54|1489.64|1494.57|1488.67|1495.54|1489.64|1494.45|1488.55|29
1732238400000|2024-11-22 01:20:00|1494.54|1488.64|1495.3|1489.4|1495.42|1489.52|1494.5|1488.6|27
1732238410000|2024-11-22 01:20:10|1495.25|1489.35|1494.54|1488.64|1495.45|1489.55|1494.48|1488.58|30
1732238420000|2024-11-22 01:20:20|1494.64|1488.74|1497.05|1491.15|1497.05|1491.15|1494.61|1488.71|32
1732238430000|2024-11-22 01:20:30|1497.13|1491.23|1497.48|1491.58|1497.6|1491.7|1496.54|1490.64|23
1732238440000|2024-11-22 01:20:40|1497.43|1491.53|1495.67|1489.77|1497.8|1491.9|1495.67|1489.77|27
1732238450000|2024-11-22 01:20:50|1495.6|1489.7|1495.45|1489.55|1496.45|1490.55|1495.35|1489.45|31
1732238460000|2024-11-22 01:21:00|1495.43|1489.53|1495.9|1490|1495.9|1490|1495.37|1489.47|34
1732238470000|2024-11-22 01:21:10|1495.95|1490.05|1495.65|1489.75|1496.37|1490.47|1495.45|1489.55|36
1732238480000|2024-11-22 01:21:20|1495.45|1489.55|1496.48|1490.58|1497.7|1491.8|1495.45|1489.55|30
1732238490000|2024-11-22 01:21:30|1496.85|1490.95|1496.51|1490.61|1497.05|1491.15|1496.41|1490.51|35
1732238500000|2024-11-22 01:21:40|1496.6|1490.7|1496.51|1490.61|1496.95|1491.05|1496.43|1490.53|33
1732238510000|2024-11-22 01:21:50|1496.8|1490.9|1496.57|1490.67|1496.95|1491.05|1496.38|1490.48|29
1732238520000|2024-11-22 01:22:00|1496.54|1490.64|1496.54|1490.64|1496.64|1490.74|1496.49|1490.59|29
1732238530000|2024-11-22 01:22:10|1496.3|1490.4|1496.48|1490.58|1496.8|1490.9|1496.1|1490.2|34
1732238540000|2024-11-22 01:22:20|1496.41|1490.51|1496.21|1490.31|1496.43|1490.53|1495.4|1489.5|29
1732238550000|2024-11-22 01:22:30|1496.3|1490.4|1495.76|1489.86|1497.1|1491.2|1495.7|1489.8|34
1732238560000|2024-11-22 01:22:40|1495.72|1489.82|1496|1490.1|1496.51|1490.61|1495.55|1489.65|33
1732238570000|2024-11-22 01:22:50|1496.01|1490.11|1496.48|1490.58|1496.55|1490.65|1495.92|1490.02|31
1732238580000|2024-11-22 01:23:00|1495.97|1490.07|1496|1490.1|1496.12|1490.22|1495.62|1489.72|36
1732238590000|2024-11-22 01:23:10|1496.02|1490.12|1495.37|1489.47|1496.02|1490.12|1495.37|1489.47|34
1732238600000|2024-11-22 01:23:20|1495.38|1489.48|1494.88|1488.98|1495.6|1489.7|1494.45|1488.55|31
1732238610000|2024-11-22 01:23:30|1495.32|1489.42|1494.79|1488.89|1495.45|1489.55|1494.6|1488.7|28
1732238620000|2024-11-22 01:23:40|1494.76|1488.86|1494.55|1488.65|1494.82|1488.92|1493.9|1488|28
1732238630000|2024-11-22 01:23:50|1494.61|1488.71|1494.56|1488.66|1494.63|1488.73|1494.5|1488.6|27
1732238640000|2024-11-22 01:24:00|1494.5|1488.6|1494.45|1488.55|1494.93|1489.03|1494.45|1488.55|36
1732238650000|2024-11-22 01:24:10|1494.55|1488.65|1493.82|1487.92|1494.7|1488.8|1493.78|1487.88|15
1732238660000|2024-11-22 01:24:20|1493.89|1487.99|1494.43|1488.53|1494.43|1488.53|1493.5|1487.6|25
1732238670000|2024-11-22 01:24:30|1494.41|1488.51|1494.57|1488.67|1494.85|1488.95|1494.41|1488.51|25
1732238680000|2024-11-22 01:24:40|1494.54|1488.64|1494.54|1488.64|1494.57|1488.67|1494.48|1488.58|26
1732238690000|2024-11-22 01:24:50|1494.51|1488.61|1494.5|1488.6|1494.57|1488.67|1494.37|1488.47|29
1732238700000|2024-11-22 01:25:00|1494.48|1488.58|1491.69|1485.79|1494.48|1488.58|1491.69|1485.79|30
1732238710000|2024-11-22 01:25:10|1491.87|1485.97|1492.39|1486.49|1492.42|1486.52|1491.4|1485.5|28
1732238720000|2024-11-22 01:25:20|1492.32|1486.42|1491.55|1485.65|1492.34|1486.44|1491.45|1485.55|31
1732238730000|2024-11-22 01:25:30|1491.48|1485.58|1490.45|1484.55|1491.65|1485.75|1490.45|1484.55|18
1732238740000|2024-11-22 01:25:40|1490.48|1484.58|1490.47|1484.57|1490.57|1484.67|1490.45|1484.55|11
1732238750000|2024-11-22 01:25:50|1490.45|1484.55|1488.47|1482.57|1490.47|1484.57|1488.45|1482.55|20
1732238760000|2024-11-22 01:26:00|1488.49|1482.59|1488.42|1482.52|1488.55|1482.65|1488.42|1482.52|25
1732238770000|2024-11-22 01:26:10|1488.38|1482.48|1488.45|1482.55|1488.8|1482.9|1488.35|1482.45|24
1732238780000|2024-11-22 01:26:20|1488.46|1482.56|1487.35|1481.45|1488.57|1482.67|1486.48|1480.58|28
1732238790000|2024-11-22 01:26:30|1487.37|1481.47|1487.48|1481.58|1487.5|1481.6|1486.45|1480.55|22
1732238800000|2024-11-22 01:26:40|1487.5|1481.6|1488.5|1482.6|1489.39|1483.49|1487.48|1481.58|28
1732238810000|2024-11-22 01:26:50|1488.48|1482.58|1487.48|1481.58|1488.48|1482.58|1487.39|1481.49|18
1732238820000|2024-11-22 01:27:00|1487.46|1481.56|1488.45|1482.55|1488.55|1482.65|1487.44|1481.54|26
1732238830000|2024-11-22 01:27:10|1488.52|1482.62|1489.23|1483.33|1489.4|1483.5|1488.49|1482.59|26
1732238840000|2024-11-22 01:27:20|1489.05|1483.15|1488.56|1482.66|1489.45|1483.55|1488.48|1482.58|32
1732238850000|2024-11-22 01:27:30|1488.57|1482.67|1488.5|1482.6|1489.41|1483.51|1488.45|1482.55|24
1732238860000|2024-11-22 01:27:40|1488.46|1482.56|1488.5|1482.6|1488.95|1483.05|1488.45|1482.55|22
1732238870000|2024-11-22 01:27:50|1488.48|1482.58|1488.94|1483.04|1490.55|1484.65|1488.48|1482.58|27
1732238880000|2024-11-22 01:28:00|1489.47|1483.57|1489.02|1483.12|1489.47|1483.57|1488.54|1482.64|33
1732238890000|2024-11-22 01:28:10|1489.08|1483.18|1490.3|1484.4|1490.3|1484.4|1489.08|1483.18|24
1732238900000|2024-11-22 01:28:20|1490.35|1484.45|1489.73|1483.83|1490.8|1484.9|1489.7|1483.8|27
1732238910000|2024-11-22 01:28:30|1489.72|1483.82|1488.71|1482.81|1489.72|1483.82|1488.6|1482.7|30
1732238920000|2024-11-22 01:28:40|1488.74|1482.84|1489.41|1483.51|1489.43|1483.53|1488.68|1482.78|25
1732238930000|2024-11-22 01:28:50|1489.43|1483.53|1489.53|1483.63|1489.59|1483.69|1489.43|1483.53|16
1732238940000|2024-11-22 01:29:00|1489.76|1483.86|1489.4|1483.5|1489.9|1484|1489.28|1483.38|29
1732238950000|2024-11-22 01:29:10|1489.36|1483.46|1489.59|1483.69|1489.75|1483.85|1489.36|1483.46|29
1732238960000|2024-11-22 01:29:20|1489.57|1483.67|1490.38|1484.48|1490.43|1484.53|1489.42|1483.52|26
1732238970000|2024-11-22 01:29:30|1490.39|1484.49|1491.1|1485.2|1491.33|1485.43|1490.39|1484.49|23
1732238980000|2024-11-22 01:29:40|1491.35|1485.45|1492.25|1486.35|1492.25|1486.35|1491.35|1485.45|29
1732238990000|2024-11-22 01:29:50|1492.15|1486.25|1491.76|1485.86|1492.52|1486.62|1491.73|1485.83|34
1732239000000|2024-11-22 01:30:00|1491.79|1485.89|1490.6|1484.7|1491.91|1486.01|1490.6|1484.7|29
1732239010000|2024-11-22 01:30:10|1490.65|1484.75|1490.73|1484.83|1490.75|1484.85|1490.35|1484.45|30
1732239020000|2024-11-22 01:30:20|1490.8|1484.9|1490.51|1484.61|1490.96|1485.06|1490.45|1484.55|33
1732239030000|2024-11-22 01:30:30|1490.54|1484.64|1490.45|1484.55|1490.59|1484.69|1489.75|1483.85|29
1732239040000|2024-11-22 01:30:40|1490.49|1484.59|1490.12|1484.22|1490.57|1484.67|1489.81|1483.91|24
1732239050000|2024-11-22 01:30:50|1490.49|1484.59|1490.5|1484.6|1490.59|1484.69|1490.08|1484.18|26
1732239060000|2024-11-22 01:31:00|1490.48|1484.58|1489.7|1483.8|1490.59|1484.69|1488.82|1482.92|31
1732239070000|2024-11-22 01:31:10|1489.8|1483.9|1488.02|1482.12|1489.8|1483.9|1487.8|1481.9|33
1732239080000|2024-11-22 01:31:20|1488.54|1482.64|1489.49|1483.59|1489.95|1484.05|1488.5|1482.6|23
1732239090000|2024-11-22 01:31:30|1489.52|1483.62|1488.82|1482.92|1489.59|1483.69|1488.74|1482.84|29
1732239100000|2024-11-22 01:31:40|1488.79|1482.89|1488.81|1482.91|1489.47|1483.57|1488.73|1482.83|29
1732239110000|2024-11-22 01:31:50|1488.76|1482.86|1487.67|1481.77|1488.8|1482.9|1487.67|1481.77|31
1732239120000|2024-11-22 01:32:00|1487.65|1481.75|1487.5|1481.6|1487.8|1481.9|1486.82|1480.92|34
1732239130000|2024-11-22 01:32:10|1487.43|1481.53|1487.46|1481.56|1487.57|1481.67|1487.43|1481.53|28
1732239140000|2024-11-22 01:32:20|1486.88|1480.98|1487.57|1481.67|1487.6|1481.7|1486.88|1480.98|28
1732239150000|2024-11-22 01:32:30|1487.54|1481.64|1486.54|1480.64|1487.6|1481.7|1486.43|1480.53|23
1732239160000|2024-11-22 01:32:40|1486.56|1480.66|1486.48|1480.58|1486.56|1480.66|1486.37|1480.47|19
1732239170000|2024-11-22 01:32:50|1486.46|1480.56|1485.91|1480.01|1486.5|1480.6|1485.83|1479.93|29
1732239180000|2024-11-22 01:33:00|1486.25|1480.35|1485.46|1479.56|1486.3|1480.4|1485.45|1479.55|21
1732239190000|2024-11-22 01:33:10|1485.41|1479.51|1484.49|1478.59|1485.41|1479.51|1484.45|1478.55|20
1732239200000|2024-11-22 01:33:20|1484.55|1478.65|1484.45|1478.55|1484.57|1478.67|1484.43|1478.53|14
1732239210000|2024-11-22 01:33:30|1484.3|1478.4|1484.49|1478.59|1484.65|1478.75|1483.45|1477.55|30
1732239220000|2024-11-22 01:33:40|1484.48|1478.58|1484.48|1478.58|1484.57|1478.67|1484.47|1478.57|22
1732239230000|2024-11-22 01:33:50|1484.39|1478.49|1484.55|1478.65|1484.59|1478.69|1484.38|1478.48|27
1732239240000|2024-11-22 01:34:00|1484.51|1478.61|1483.56|1477.66|1484.85|1478.95|1483.56|1477.66|25
1732239250000|2024-11-22 01:34:10|1483.54|1477.64|1483.45|1477.55|1483.54|1477.64|1483.2|1477.3|23
1732239260000|2024-11-22 01:34:20|1483.51|1477.61|1483.45|1477.55|1483.56|1477.66|1483.44|1477.54|24
1732239270000|2024-11-22 01:34:30|1483.54|1477.64|1485.57|1479.67|1485.57|1479.67|1483.54|1477.64|27
1732239280000|2024-11-22 01:34:40|1485.65|1479.75|1484.58|1478.68|1486.39|1480.49|1484.54|1478.64|32
1732239290000|2024-11-22 01:34:50|1484.53|1478.63|1483.59|1477.69|1484.75|1478.85|1483.45|1477.55|25
1732239300000|2024-11-22 01:35:00|1483.56|1477.66|1483.38|1477.48|1483.75|1477.85|1483.34|1477.44|30
1732239310000|2024-11-22 01:35:10|1483.34|1477.44|1482.51|1476.61|1483.36|1477.46|1482.45|1476.55|31
1732239320000|2024-11-22 01:35:20|1482.46|1476.56|1482.43|1476.53|1482.54|1476.64|1482.43|1476.53|21
1732239330000|2024-11-22 01:35:30|1482.45|1476.55|1482.33|1476.43|1482.48|1476.58|1481.5|1475.6|24
1732239340000|2024-11-22 01:35:40|1482.32|1476.42|1480.85|1474.95|1482.32|1476.42|1480.85|1474.95|24
1732239350000|2024-11-22 01:35:50|1480.82|1474.92|1481.43|1475.53|1481.43|1475.53|1480.48|1474.58|20
1732239360000|2024-11-22 01:36:00|1481.45|1475.55|1481.5|1475.6|1482.38|1476.48|1481.45|1475.55|28
1732239370000|2024-11-22 01:36:10|1481.51|1475.61|1481.48|1475.58|1482.34|1476.44|1481.48|1475.58|21
1732239380000|2024-11-22 01:36:20|1481.5|1475.6|1481.44|1475.54|1482.32|1476.42|1481.44|1475.54|30
1732239390000|2024-11-22 01:36:30|1481.42|1475.52|1481.5|1475.6|1482|1476.1|1481.32|1475.42|32
1732239400000|2024-11-22 01:36:40|1481.55|1475.65|1481.44|1475.54|1482.5|1476.6|1481.44|1475.54|28
1732239410000|2024-11-22 01:36:50|1481.52|1475.62|1482.45|1476.55|1482.45|1476.55|1481.45|1475.55|26
1732239420000|2024-11-22 01:37:00|1482.54|1476.64|1483.36|1477.46|1483.7|1477.8|1482.45|1476.55|33
1732239430000|2024-11-22 01:37:10|1483.39|1477.49|1483.41|1477.51|1483.41|1477.51|1482.54|1476.64|29
1732239440000|2024-11-22 01:37:20|1483.39|1477.49|1482.43|1476.53|1483.43|1477.53|1482.2|1476.3|28
1732239450000|2024-11-22 01:37:30|1482.41|1476.51|1482.45|1476.55|1482.5|1476.6|1481.48|1475.58|30
1732239460000|2024-11-22 01:37:40|1482.48|1476.58|1483.39|1477.49|1483.41|1477.51|1482.48|1476.58|26
1732239470000|2024-11-22 01:37:50|1483.41|1477.51|1483.59|1477.69|1483.59|1477.69|1483.34|1477.44|26
1732239480000|2024-11-22 01:38:00|1483.56|1477.66|1483.6|1477.7|1484.34|1478.44|1483.5|1477.6|28
1732239490000|2024-11-22 01:38:10|1483.62|1477.72|1484.41|1478.51|1484.5|1478.6|1483.62|1477.72|31
1732239500000|2024-11-22 01:38:20|1484.39|1478.49|1485.52|1479.62|1485.8|1479.9|1484.39|1478.49|27
1732239510000|2024-11-22 01:38:30|1485.45|1479.55|1487.36|1481.46|1487.39|1481.49|1485.45|1479.55|20
1732239520000|2024-11-22 01:38:40|1487.39|1481.49|1487.5|1481.6|1487.5|1481.6|1487.3|1481.4|13
1732239530000|2024-11-22 01:38:50|1487.48|1481.58|1486.49|1480.59|1487.5|1481.6|1486.45|1480.55|26
1732239540000|2024-11-22 01:39:00|1486.51|1480.61|1486.52|1480.62|1486.55|1480.65|1485.7|1479.8|26
1732239550000|2024-11-22 01:39:10|1486.49|1480.59|1487.6|1481.7|1487.6|1481.7|1486.36|1480.46|27
1732239560000|2024-11-22 01:39:20|1487.48|1481.58|1486.57|1480.67|1487.5|1481.6|1486.53|1480.63|26
1732239570000|2024-11-22 01:39:30|1486.51|1480.61|1486.47|1480.57|1486.7|1480.8|1486.37|1480.47|24
1732239580000|2024-11-22 01:39:40|1486.43|1480.53|1486.45|1480.55|1486.56|1480.66|1486.32|1480.42|28
1732239590000|2024-11-22 01:39:50|1486.42|1480.52|1486.43|1480.53|1486.5|1480.6|1486.38|1480.48|29
1732239600000|2024-11-22 01:40:00|1486.45|1480.55|1485.47|1479.57|1486.52|1480.62|1485.44|1479.54|32
1732239610000|2024-11-22 01:40:10|1485.44|1479.54|1484.6|1478.7|1485.46|1479.56|1484.45|1478.55|24
1732239620000|2024-11-22 01:40:20|1484.5|1478.6|1484.39|1478.49|1484.57|1478.67|1484.32|1478.42|25
1732239630000|2024-11-22 01:40:30|1484.5|1478.6|1484.3|1478.4|1484.55|1478.65|1484.3|1478.4|24
1732239640000|2024-11-22 01:40:40|1484.28|1478.38|1484.5|1478.6|1484.5|1478.6|1484.28|1478.38|30
1732239650000|2024-11-22 01:40:50|1485.1|1479.2|1485.6|1479.7|1485.85|1479.95|1485.1|1479.2|25
1732239660000|2024-11-22 01:41:00|1485.54|1479.64|1485.68|1479.78|1486.05|1480.15|1485.45|1479.55|28
1732239670000|2024-11-22 01:41:10|1485.7|1479.8|1486.54|1480.64|1486.56|1480.66|1485.7|1479.8|30
1732239680000|2024-11-22 01:41:20|1486.51|1480.61|1486.82|1480.92|1487.45|1481.55|1486.5|1480.6|27
1732239690000|2024-11-22 01:41:30|1486.78|1480.88|1487.95|1482.05|1487.95|1482.05|1486.37|1480.47|29
1732239700000|2024-11-22 01:41:40|1488|1482.1|1488.15|1482.25|1488.42|1482.52|1487.45|1481.55|27
1732239710000|2024-11-22 01:41:50|1488.2|1482.3|1488.47|1482.57|1488.52|1482.62|1488.2|1482.3|17
1732239720000|2024-11-22 01:42:00|1488.5|1482.6|1489.43|1483.53|1489.46|1483.56|1488.45|1482.55|22
1732239730000|2024-11-22 01:42:10|1489.41|1483.51|1489.35|1483.45|1489.45|1483.55|1488.84|1482.94|30
1732239740000|2024-11-22 01:42:20|1489.44|1483.54|1488.82|1482.92|1489.52|1483.62|1488.82|1482.92|26
1732239750000|2024-11-22 01:42:30|1489.2|1483.3|1488.94|1483.04|1489.8|1483.9|1488.45|1482.55|33
1732239760000|2024-11-22 01:42:40|1488.91|1483.01|1489.1|1483.2|1489.1|1483.2|1488.73|1482.83|24
1732239770000|2024-11-22 01:42:50|1488.78|1482.88|1488.5|1482.6|1489.15|1483.25|1488.5|1482.6|21
1732239780000|2024-11-22 01:43:00|1488.55|1482.65|1488.53|1482.63|1488.55|1482.65|1488.41|1482.51|20
1732239790000|2024-11-22 01:43:10|1488.5|1482.6|1488.54|1482.64|1489.4|1483.5|1488.5|1482.6|23
1732239800000|2024-11-22 01:43:20|1488.5|1482.6|1488.57|1482.67|1488.6|1482.7|1488.45|1482.55|20
1732239810000|2024-11-22 01:43:30|1488.5|1482.6|1488.56|1482.66|1488.57|1482.67|1488.48|1482.58|22
1732239820000|2024-11-22 01:43:40|1488.54|1482.64|1491.29|1485.39|1491.29|1485.39|1488.45|1482.55|24
1732239830000|2024-11-22 01:43:50|1491.35|1485.45|1491.52|1485.62|1491.9|1486|1491.35|1485.45|30
1732239840000|2024-11-22 01:44:00|1491.54|1485.64|1490.45|1484.55|1491.6|1485.7|1490.45|1484.55|25
1732239850000|2024-11-22 01:44:10|1490.65|1484.75|1490.45|1484.55|1490.8|1484.9|1490.45|1484.55|31
1732239860000|2024-11-22 01:44:20|1490.48|1484.58|1491.49|1485.59|1491.75|1485.85|1490.45|1484.55|34
1732239870000|2024-11-22 01:44:30|1491.47|1485.57|1490.14|1484.24|1491.48|1485.58|1490.14|1484.24|27
1732239880000|2024-11-22 01:44:40|1489.62|1483.72|1490.46|1484.56|1490.6|1484.7|1489.45|1483.55|29
1732239890000|2024-11-22 01:44:50|1490.47|1484.57|1488.53|1482.63|1490.48|1484.58|1488.53|1482.63|27
1732239900000|2024-11-22 01:45:00|1488.56|1482.66|1488.41|1482.51|1488.56|1482.66|1487.67|1481.77|35
1732239910000|2024-11-22 01:45:10|1488.39|1482.49|1490.56|1484.66|1490.85|1484.95|1488.32|1482.42|36
1732239920000|2024-11-22 01:45:20|1490.9|1485|1490.48|1484.58|1490.9|1485|1489.45|1483.55|37
1732239930000|2024-11-22 01:45:30|1490.45|1484.55|1491.39|1485.49|1491.41|1485.51|1490.05|1484.15|32
1732239940000|2024-11-22 01:45:40|1491.41|1485.51|1491.73|1485.83|1492.4|1486.5|1491.3|1485.4|32
1732239950000|2024-11-22 01:45:50|1491.7|1485.8|1493.5|1487.6|1493.7|1487.8|1491.7|1485.8|21
1732239960000|2024-11-22 01:46:00|1493.47|1487.57|1493.38|1487.48|1493.48|1487.58|1492.55|1486.65|34
1732239970000|2024-11-22 01:46:10|1493.43|1487.53|1493.45|1487.55|1494.45|1488.55|1493.43|1487.53|32
1732239980000|2024-11-22 01:46:20|1494|1488.1|1491.63|1485.73|1494.05|1488.15|1491.63|1485.73|36
1732239990000|2024-11-22 01:46:30|1491.6|1485.7|1491.84|1485.94|1492.38|1486.48|1491.48|1485.58|30
1732240000000|2024-11-22 01:46:40|1492.34|1486.44|1492.36|1486.46|1492.5|1486.6|1492.32|1486.42|31
1732240010000|2024-11-22 01:46:50|1492.34|1486.44|1493.51|1487.61|1493.75|1487.85|1492.34|1486.44|27
1732240020000|2024-11-22 01:47:00|1493.48|1487.58|1493.32|1487.42|1493.59|1487.69|1493.32|1487.42|28
1732240030000|2024-11-22 01:47:10|1493.37|1487.47|1490.6|1484.7|1493.41|1487.51|1490.6|1484.7|29
1732240040000|2024-11-22 01:47:20|1490.7|1484.8|1490.37|1484.47|1490.7|1484.8|1490.37|1484.47|34
1732240050000|2024-11-22 01:47:30|1490.34|1484.44|1490.33|1484.43|1490.5|1484.6|1489.51|1483.61|27
1732240060000|2024-11-22 01:47:40|1489.73|1483.83|1488.48|1482.58|1489.85|1483.95|1488.45|1482.55|32
1732240070000|2024-11-22 01:47:50|1488.55|1482.65|1490.36|1484.46|1490.4|1484.5|1488.5|1482.6|22
1732240080000|2024-11-22 01:48:00|1490.34|1484.44|1490.55|1484.65|1491.36|1485.46|1490.1|1484.2|33
1732240090000|2024-11-22 01:48:10|1490.5|1484.6|1489.75|1483.85|1490.52|1484.62|1489.48|1483.58|24
1732240100000|2024-11-22 01:48:20|1490.36|1484.46|1491.8|1485.9|1491.8|1485.9|1490.36|1484.46|24
1732240110000|2024-11-22 01:48:30|1491.5|1485.6|1493.49|1487.59|1493.85|1487.95|1491.45|1485.55|35
1732240120000|2024-11-22 01:48:40|1493.46|1487.56|1494.4|1488.5|1494.4|1488.5|1493.25|1487.35|32
1732240130000|2024-11-22 01:48:50|1494.43|1488.53|1494.45|1488.55|1495|1489.1|1494.25|1488.35|15
1732240140000|2024-11-22 01:49:00|1494.48|1488.58|1494.45|1488.55|1494.5|1488.6|1493.56|1487.66|24
1732240150000|2024-11-22 01:49:10|1494.41|1488.51|1494.63|1488.73|1495.37|1489.47|1494.36|1488.46|26
1732240160000|2024-11-22 01:49:20|1494.56|1488.66|1497.45|1491.55|1497.45|1491.55|1494.56|1488.66|14
1732240170000|2024-11-22 01:49:30|1497.8|1491.9|1498.46|1492.56|1498.7|1492.8|1497.45|1491.55|29
1732240180000|2024-11-22 01:49:40|1498.52|1492.62|1497.65|1491.75|1498.7|1492.8|1497.49|1491.59|33
1732240190000|2024-11-22 01:49:50|1498.35|1492.45|1497.73|1491.83|1498.43|1492.53|1497.47|1491.57|29
1732240200000|2024-11-22 01:50:00|1498.34|1492.44|1498.2|1492.3|1498.41|1492.51|1497.45|1491.55|30
1732240210000|2024-11-22 01:50:10|1497.95|1492.05|1498.35|1492.45|1498.45|1492.55|1497.54|1491.64|26
1732240220000|2024-11-22 01:50:20|1498.37|1492.47|1498.54|1492.64|1498.54|1492.64|1497.54|1491.64|27
1732240230000|2024-11-22 01:50:30|1499.1|1493.2|1499.45|1493.55|1499.75|1493.85|1498.85|1492.95|18
1732240240000|2024-11-22 01:50:40|1499.48|1493.58|1500.34|1494.44|1500.45|1494.55|1499.4|1493.5|19
1732240250000|2024-11-22 01:50:50|1500.38|1494.48|1500.43|1494.53|1500.43|1494.53|1500.35|1494.45|10
1732240260000|2024-11-22 01:51:00|1500.4|1494.5|1500.43|1494.53|1501.17|1495.27|1500.36|1494.46|25
1732240270000|2024-11-22 01:51:10|1500.48|1494.58|1500.54|1494.64|1501.4|1495.5|1500.43|1494.53|26
1732240280000|2024-11-22 01:51:20|1500.52|1494.62|1500.18|1494.28|1500.85|1494.95|1499.7|1493.8|30
1732240290000|2024-11-22 01:51:30|1500.38|1494.48|1502.48|1496.58|1502.55|1496.65|1500.33|1494.43|28
1732240300000|2024-11-22 01:51:40|1501.5|1495.6|1501.38|1495.48|1502.25|1496.35|1501.1|1495.2|17
1732240310000|2024-11-22 01:51:50|1501.36|1495.46|1501.48|1495.58|1501.5|1495.6|1500.45|1494.55|27
1732240320000|2024-11-22 01:52:00|1501.45|1495.55|1499.8|1493.9|1501.45|1495.55|1499.56|1493.66|31
1732240330000|2024-11-22 01:52:10|1499.53|1493.63|1499.85|1493.95|1500.55|1494.65|1499.45|1493.55|29
1732240340000|2024-11-22 01:52:20|1499.48|1493.58|1500.43|1494.53|1500.45|1494.55|1499.45|1493.55|28
1732240350000|2024-11-22 01:52:30|1500.4|1494.5|1499.48|1493.58|1500.45|1494.55|1499.48|1493.58|20
1732240360000|2024-11-22 01:52:40|1499.54|1493.64|1498.51|1492.61|1499.57|1493.67|1498.51|1492.61|25
1732240370000|2024-11-22 01:52:50|1498.58|1492.68|1499.39|1493.49|1499.39|1493.49|1498.5|1492.6|15
1732240380000|2024-11-22 01:53:00|1499.36|1493.46|1500.46|1494.56|1500.51|1494.61|1499.36|1493.46|20
1732240390000|2024-11-22 01:53:10|1500.45|1494.55|1500.41|1494.51|1500.51|1494.61|1499.48|1493.58|26
1732240400000|2024-11-22 01:53:20|1499.68|1493.78|1500.43|1494.53|1500.9|1495|1499.54|1493.64|23
1732240410000|2024-11-22 01:53:30|1500.41|1494.51|1501.4|1495.5|1501.45|1495.55|1500.41|1494.51|14
1732240420000|2024-11-22 01:53:40|1501.38|1495.48|1500.45|1494.55|1501.38|1495.48|1500.3|1494.4|26
1732240430000|2024-11-22 01:53:50|1500.43|1494.53|1500.39|1494.49|1500.5|1494.6|1500.35|1494.45|19
1732240440000|2024-11-22 01:54:00|1500.3|1494.4|1500.51|1494.61|1501.4|1495.5|1500.3|1494.4|31
1732240450000|2024-11-22 01:54:10|1501.5|1495.6|1501.34|1495.44|1501.5|1495.6|1500.45|1494.55|21
1732240460000|2024-11-22 01:54:20|1501.32|1495.42|1500.45|1494.55|1501.45|1495.55|1500.45|1494.55|27
1732240470000|2024-11-22 01:54:30|1500.52|1494.62|1500.56|1494.66|1500.65|1494.75|1500.45|1494.55|13
1732240480000|2024-11-22 01:54:40|1500.68|1494.78|1500.53|1494.63|1500.68|1494.78|1500.49|1494.59|20
1732240490000|2024-11-22 01:54:50|1500.6|1494.7|1500.54|1494.64|1500.6|1494.7|1500.47|1494.57|24
1732240500000|2024-11-22 01:55:00|1500.47|1494.57|1500.5|1494.6|1500.6|1494.7|1500.45|1494.55|24
1732240510000|2024-11-22 01:55:10|1500.48|1494.58|1500.53|1494.63|1500.57|1494.67|1500.48|1494.58|23
1732240520000|2024-11-22 01:55:20|1500.58|1494.68|1500.56|1494.66|1501.43|1495.53|1500.54|1494.64|20
1732240530000|2024-11-22 01:55:30|1500.59|1494.69|1501.57|1495.67|1502.25|1496.35|1500.59|1494.69|23
1732240540000|2024-11-22 01:55:40|1501.54|1495.64|1501.45|1495.55|1501.55|1495.65|1500.54|1494.64|28
1732240550000|2024-11-22 01:55:50|1501.48|1495.58|1501.58|1495.68|1501.65|1495.75|1501.4|1495.5|15
1732240560000|2024-11-22 01:56:00|1501.8|1495.9|1502.51|1496.61|1502.65|1496.75|1501.8|1495.9|28
1732240570000|2024-11-22 01:56:10|1502.49|1496.59|1503.45|1497.55|1503.55|1497.65|1502.45|1496.55|23
1732240580000|2024-11-22 01:56:20|1503.5|1497.6|1503.59|1497.69|1504.2|1498.3|1503.5|1497.6|28
1732240590000|2024-11-22 01:56:30|1503.56|1497.66|1503.3|1497.4|1503.95|1498.05|1503.25|1497.35|30
1732240600000|2024-11-22 01:56:40|1502.95|1497.05|1502.57|1496.67|1503.41|1497.51|1502.53|1496.63|19
1732240610000|2024-11-22 01:56:50|1502.54|1496.64|1501.59|1495.69|1502.6|1496.7|1501.51|1495.61|28
1732240620000|2024-11-22 01:57:00|1501.56|1495.66|1501.36|1495.46|1501.57|1495.67|1501.1|1495.2|23
1732240630000|2024-11-22 01:57:10|1501.39|1495.49|1501.4|1495.5|1501.5|1495.6|1501.34|1495.44|16
1732240640000|2024-11-22 01:57:20|1501.39|1495.49|1501.55|1495.65|1502.15|1496.25|1501.35|1495.45|21
1732240650000|2024-11-22 01:57:30|1501.53|1495.63|1501.45|1495.55|1502.2|1496.3|1501.45|1495.55|22
1732240660000|2024-11-22 01:57:40|1501.54|1495.64|1502.5|1496.6|1502.5|1496.6|1501.45|1495.55|15
1732240670000|2024-11-22 01:57:50|1502.48|1496.58|1502.5|1496.6|1503.25|1497.35|1502.45|1496.55|20
1732240680000|2024-11-22 01:58:00|1502.45|1496.55|1502.37|1496.47|1502.45|1496.55|1501.5|1495.6|13
1732240690000|2024-11-22 01:58:10|1502.31|1496.41|1502.54|1496.64|1502.54|1496.64|1501.5|1495.6|35
1732240700000|2024-11-22 01:58:20|1502.52|1496.62|1503.51|1497.61|1503.55|1497.65|1502.52|1496.62|14
1732240710000|2024-11-22 01:58:30|1503.54|1497.64|1502.61|1496.71|1503.95|1498.05|1502.5|1496.6|18
1732240720000|2024-11-22 01:58:40|1502.57|1496.67|1502.57|1496.67|1502.8|1496.9|1502.45|1496.55|22
1732240730000|2024-11-22 01:58:50|1502.54|1496.64|1501.48|1495.58|1502.54|1496.64|1501.3|1495.4|27
1732240740000|2024-11-22 01:59:00|1501.45|1495.55|1500.85|1494.95|1501.48|1495.58|1500.6|1494.7|24
1732240750000|2024-11-22 01:59:10|1500.8|1494.9|1500.57|1494.67|1501.45|1495.55|1500.51|1494.61|30
1732240760000|2024-11-22 01:59:20|1500.54|1494.64|1501.51|1495.61|1501.51|1495.61|1500.51|1494.61|20
1732240770000|2024-11-22 01:59:30|1501.59|1495.69|1502.4|1496.5|1502.6|1496.7|1501.5|1495.6|20
1732240780000|2024-11-22 01:59:40|1502.43|1496.53|1502.54|1496.64|1502.7|1496.8|1502.43|1496.53|21
1732240790000|2024-11-22 01:59:50|1502.56|1496.66|1502.54|1496.64|1502.62|1496.72|1502.54|1496.64|15
1732240800000|2024-11-22 02:00:00|1502.56|1496.66|1502.55|1496.65|1502.59|1496.69|1501.54|1495.64|26
1732240810000|2024-11-22 02:00:10|1502.6|1496.7|1503.58|1497.68|1503.85|1497.95|1502.4|1496.5|24
1732240820000|2024-11-22 02:00:20|1503.51|1497.61|1502.85|1496.95|1503.54|1497.64|1502.76|1496.86|31
1732240830000|2024-11-22 02:00:30|1502.95|1497.05|1504.5|1498.6|1504.6|1498.7|1502.56|1496.66|22
1732240840000|2024-11-22 02:00:40|1504.48|1498.58|1504.57|1498.67|1504.59|1498.69|1504.47|1498.57|24
1732240850000|2024-11-22 02:00:50|1504.95|1499.05|1502.52|1496.62|1504.95|1499.05|1502.47|1496.57|32
1732240860000|2024-11-22 02:01:00|1502.47|1496.57|1502.25|1496.35|1502.59|1496.69|1501.56|1495.66|35
1732240870000|2024-11-22 02:01:10|1502.35|1496.45|1502.43|1496.53|1502.43|1496.53|1501.5|1495.6|29
1732240880000|2024-11-22 02:01:20|1502.4|1496.5|1504.25|1498.35|1504.25|1498.35|1502.3|1496.4|19
1732240890000|2024-11-22 02:01:30|1504.3|1498.4|1504.57|1498.67|1504.8|1498.9|1503.51|1497.61|32
1732240900000|2024-11-22 02:01:40|1504.58|1498.68|1504.48|1498.58|1505.27|1499.37|1504.15|1498.25|29
1732240910000|2024-11-22 02:01:50|1504.51|1498.61|1504.9|1499|1505.29|1499.39|1504.45|1498.55|29
1732240920000|2024-11-22 02:02:00|1504.95|1499.05|1504.6|1498.7|1505.15|1499.25|1504.52|1498.62|29
1732240930000|2024-11-22 02:02:10|1504.57|1498.67|1504.55|1498.65|1505.05|1499.15|1504.53|1498.63|28
1732240940000|2024-11-22 02:02:20|1504.56|1498.66|1505.34|1499.44|1505.57|1499.67|1504.56|1498.66|17
1732240950000|2024-11-22 02:02:30|1505.28|1499.38|1505.45|1499.55|1505.48|1499.58|1504.59|1498.69|24
1732240960000|2024-11-22 02:02:40|1505.43|1499.53|1505.45|1499.55|1505.48|1499.58|1505.43|1499.53|11
1732240970000|2024-11-22 02:02:50|1505.43|1499.53|1504.56|1498.66|1505.45|1499.55|1504.54|1498.64|26
1732240980000|2024-11-22 02:03:00|1504.54|1498.64|1506.6|1500.7|1506.6|1500.7|1504.54|1498.64|18
1732240990000|2024-11-22 02:03:10|1506.5|1500.6|1505.53|1499.63|1506.57|1500.67|1505.45|1499.55|27
1732241000000|2024-11-22 02:03:20|1505.52|1499.62|1506.51|1500.61|1507.05|1501.15|1505.52|1499.62|22
1732241010000|2024-11-22 02:03:30|1506.58|1500.68|1509.54|1503.64|1509.81|1503.91|1506.51|1500.61|21
1732241020000|2024-11-22 02:03:40|1509.56|1503.66|1509.48|1503.58|1510.05|1504.15|1509.43|1503.53|35
1732241030000|2024-11-22 02:03:50|1509.54|1503.64|1509.57|1503.67|1509.95|1504.05|1509.45|1503.55|34
1732241040000|2024-11-22 02:04:00|1509.51|1503.61|1509.55|1503.65|1510.36|1504.46|1509.45|1503.55|30
1732241050000|2024-11-22 02:04:10|1509.52|1503.62|1509.57|1503.67|1510.31|1504.41|1509.48|1503.58|33
1732241060000|2024-11-22 02:04:20|1509.63|1503.73|1510.34|1504.44|1510.34|1504.44|1509.46|1503.56|29
1732241070000|2024-11-22 02:04:30|1510.31|1504.41|1511.4|1505.5|1511.4|1505.5|1509.5|1503.6|32
1732241080000|2024-11-22 02:04:40|1511.41|1505.51|1511.3|1505.4|1511.45|1505.55|1511.1|1505.2|27
1732241090000|2024-11-22 02:04:50|1511.39|1505.49|1511.34|1505.44|1511.41|1505.51|1510.59|1504.69|21
1732241100000|2024-11-22 02:05:00|1511.31|1505.41|1509.51|1503.61|1511.35|1505.45|1509.51|1503.61|30
1732241110000|2024-11-22 02:05:10|1509.52|1503.62|1509.54|1503.64|1510.1|1504.2|1509.48|1503.58|28
1732241120000|2024-11-22 02:05:20|1509.56|1503.66|1509.85|1503.95|1510.36|1504.46|1509|1503.1|30
1732241130000|2024-11-22 02:05:30|1509.52|1503.62|1508.68|1502.78|1509.53|1503.63|1508.58|1502.68|35
1732241140000|2024-11-22 02:05:40|1508.7|1502.8|1508.57|1502.67|1508.88|1502.98|1508.51|1502.61|30
1732241150000|2024-11-22 02:05:50|1508.56|1502.66|1509.43|1503.53|1509.43|1503.53|1508.53|1502.63|25
1732241160000|2024-11-22 02:06:00|1509.4|1503.5|1508.51|1502.61|1509.45|1503.55|1508.45|1502.55|30
1732241170000|2024-11-22 02:06:10|1508.57|1502.67|1508.48|1502.58|1508.62|1502.72|1508.45|1502.55|21
1732241180000|2024-11-22 02:06:20|1508.54|1502.64|1509.31|1503.41|1509.31|1503.41|1508.48|1502.58|23
1732241190000|2024-11-22 02:06:30|1509.28|1503.38|1509.41|1503.51|1509.48|1503.58|1509.28|1503.38|25
1732241200000|2024-11-22 02:06:40|1509.38|1503.48|1508.36|1502.46|1509.38|1503.48|1507.54|1501.64|31
1732241210000|2024-11-22 02:06:50|1508.34|1502.44|1508.5|1502.6|1508.65|1502.75|1508.3|1502.4|17
1732241220000|2024-11-22 02:07:00|1508.57|1502.67|1509.35|1503.45|1509.38|1503.48|1508.45|1502.55|32
1732241230000|2024-11-22 02:07:10|1509.38|1503.48|1508.61|1502.71|1509.4|1503.5|1508.54|1502.64|23
1732241240000|2024-11-22 02:07:20|1508.58|1502.68|1509.4|1503.5|1509.4|1503.5|1508.47|1502.57|27
1732241250000|2024-11-22 02:07:30|1509.38|1503.48|1509.5|1503.6|1509.5|1503.6|1509.3|1503.4|17
1732241260000|2024-11-22 02:07:40|1509.51|1503.61|1510.46|1504.56|1510.85|1504.95|1509.51|1503.61|31
1732241270000|2024-11-22 02:07:50|1510.44|1504.54|1510.49|1504.59|1510.54|1504.64|1510.42|1504.52|23
1732241280000|2024-11-22 02:08:00|1510.57|1504.67|1510.35|1504.45|1510.57|1504.67|1509.76|1503.86|28
1732241290000|2024-11-22 02:08:10|1510.3|1504.4|1509.5|1503.6|1510.45|1504.55|1509.48|1503.58|26
1732241300000|2024-11-22 02:08:20|1509.54|1503.64|1510.45|1504.55|1510.45|1504.55|1509.54|1503.64|25
1732241310000|2024-11-22 02:08:30|1510.05|1504.15|1510.34|1504.44|1510.43|1504.53|1510.05|1504.15|25
1732241320000|2024-11-22 02:08:40|1510.36|1504.46|1509.54|1503.64|1510.39|1504.49|1509.54|1503.64|27
1732241330000|2024-11-22 02:08:50|1509.6|1503.7|1508.62|1502.72|1509.6|1503.7|1508.45|1502.55|21
1732241340000|2024-11-22 02:09:00|1508.65|1502.75|1509.36|1503.46|1509.39|1503.49|1508.62|1502.72|6
1732241350000|2024-11-22 02:09:10|1509.34|1503.44|1509.39|1503.49|1509.43|1503.53|1509.32|1503.42|19
1732241360000|2024-11-22 02:09:20|1509.41|1503.51|1509.41|1503.51|1509.41|1503.51|1509.36|1503.46|9
1732241370000|2024-11-22 02:09:30|1509.39|1503.49|1509.25|1503.35|1509.41|1503.51|1509.2|1503.3|18
1732241380000|2024-11-22 02:09:40|1509.27|1503.37|1507.5|1501.6|1509.34|1503.44|1507.4|1501.5|19
1732241390000|2024-11-22 02:09:50|1507.47|1501.57|1507.5|1501.6|1507.8|1501.9|1507.45|1501.55|28
1732241400000|2024-11-22 02:10:00|1507.48|1501.58|1508.38|1502.48|1508.5|1502.6|1506.9|1501|22
1732241410000|2024-11-22 02:10:10|1508.4|1502.5|1507.48|1501.58|1508.4|1502.5|1507.35|1501.45|30
1732241420000|2024-11-22 02:10:20|1507.47|1501.57|1507.41|1501.51|1507.9|1502|1507.38|1501.48|31
1732241430000|2024-11-22 02:10:30|1507.43|1501.53|1506.5|1500.6|1507.43|1501.53|1506.44|1500.54|22
1732241440000|2024-11-22 02:10:40|1506.53|1500.63|1507.05|1501.15|1507.05|1501.15|1506.48|1500.58|22
1732241450000|2024-11-22 02:10:50|1507.35|1501.45|1507.35|1501.45|1507.35|1501.45|1507.35|1501.45|1
1732241460000|2024-11-22 02:11:00|1507.45|1501.55|1507.54|1501.64|1507.95|1502.05|1507.45|1501.55|16
1732241470000|2024-11-22 02:11:10|1507.61|1501.71|1508.5|1502.6|1509.3|1503.4|1507.61|1501.71|28
1732241480000|2024-11-22 02:11:20|1508.51|1502.61|1509.36|1503.46|1509.43|1503.53|1508.48|1502.58|32
1732241490000|2024-11-22 02:11:30|1509.4|1503.5|1510.41|1504.51|1510.95|1505.05|1509.4|1503.5|33
1732241500000|2024-11-22 02:11:40|1510.43|1504.53|1510.43|1504.53|1510.43|1504.53|1510.15|1504.25|18
1732241510000|2024-11-22 02:11:50|1510.48|1504.58|1510.82|1504.92|1511.2|1505.3|1510.45|1504.55|23
1732241520000|2024-11-22 02:12:00|1510.87|1504.97|1512.43|1506.53|1512.5|1506.6|1510.45|1504.55|32
1732241530000|2024-11-22 02:12:10|1512.38|1506.48|1511.48|1505.58|1512.45|1506.55|1511.43|1505.53|27
1732241540000|2024-11-22 02:12:20|1511.45|1505.55|1510.48|1504.58|1511.5|1505.6|1510.48|1504.58|31
1732241550000|2024-11-22 02:12:30|1510.41|1504.51|1510.34|1504.44|1510.47|1504.57|1509.51|1503.61|21
1732241560000|2024-11-22 02:12:40|1510.3|1504.4|1509.5|1503.6|1510.31|1504.41|1509.45|1503.55|29
1732241570000|2024-11-22 02:12:50|1509.48|1503.58|1509.5|1503.6|1509.7|1503.8|1509.45|1503.55|24
1732241580000|2024-11-22 02:13:00|1509.48|1503.58|1509.51|1503.61|1509.85|1503.95|1509.45|1503.55|27
1732241590000|2024-11-22 02:13:10|1509.48|1503.58|1509.41|1503.51|1509.7|1503.8|1509.15|1503.25|27
1732241600000|2024-11-22 02:13:20|1509.43|1503.53|1509.5|1503.6|1509.8|1503.9|1509.4|1503.5|13
1732241610000|2024-11-22 02:13:30|1509.55|1503.65|1509.49|1503.59|1510.31|1504.41|1509.49|1503.59|13
1732241620000|2024-11-22 02:13:40|1509.54|1503.64|1509.48|1503.58|1510.05|1504.15|1509.48|1503.58|25
1732241630000|2024-11-22 02:13:50|1509.55|1503.65|1510.36|1504.46|1510.39|1504.49|1509.48|1503.58|18
1732241640000|2024-11-22 02:14:00|1510.34|1504.44|1510.34|1504.44|1510.41|1504.51|1510.34|1504.44|21
1732241650000|2024-11-22 02:14:10|1510.2|1504.3|1509.51|1503.61|1510.4|1504.5|1509.45|1503.55|28
1732241660000|2024-11-22 02:14:20|1509.58|1503.68|1510.34|1504.44|1510.37|1504.47|1509.58|1503.68|18
1732241670000|2024-11-22 02:14:30|1510.32|1504.42|1510.36|1504.46|1510.36|1504.46|1510.25|1504.35|8
1732241680000|2024-11-22 02:14:40|1510.25|1504.35|1510.4|1504.5|1510.43|1504.53|1510.25|1504.35|13
1732241690000|2024-11-22 02:14:50|1510.48|1504.58|1511.46|1505.56|1511.9|1506|1510.43|1504.53|10
1732241700000|2024-11-22 02:15:00|1511.49|1505.59|1509.51|1503.61|1511.49|1505.59|1509.49|1503.59|32
1732241710000|2024-11-22 02:15:10|1509.53|1503.63|1509.47|1503.57|1509.59|1503.69|1509.41|1503.51|29
1732241720000|2024-11-22 02:15:20|1509.45|1503.55|1509.49|1503.59|1509.57|1503.67|1509.45|1503.55|24
1732241730000|2024-11-22 02:15:30|1509.57|1503.67|1509.58|1503.68|1509.61|1503.71|1509.48|1503.58|19
1732241740000|2024-11-22 02:15:40|1509.54|1503.64|1510.54|1504.64|1510.6|1504.7|1509.5|1503.6|28
1732241750000|2024-11-22 02:15:50|1510.58|1504.68|1510.51|1504.61|1511.8|1505.9|1510.5|1504.6|28
1732241760000|2024-11-22 02:16:00|1510.54|1504.64|1510.56|1504.66|1511.41|1505.51|1510.51|1504.61|29
1732241770000|2024-11-22 02:16:10|1510.65|1504.75|1511.34|1505.44|1511.65|1505.75|1510.65|1504.75|26
1732241780000|2024-11-22 02:16:20|1511.36|1505.46|1511.37|1505.47|1512.44|1506.54|1511.36|1505.46|30
1732241790000|2024-11-22 02:16:30|1511.42|1505.52|1511.39|1505.49|1511.5|1505.6|1510.48|1504.58|35
1732241800000|2024-11-22 02:16:40|1511.37|1505.47|1512.41|1506.51|1512.41|1506.51|1511.35|1505.45|33
1732241810000|2024-11-22 02:16:50|1512.35|1506.45|1512.51|1506.61|1512.7|1506.8|1512.35|1506.45|23
1732241820000|2024-11-22 02:17:00|1512.58|1506.68|1513.46|1507.56|1513.7|1507.8|1512.49|1506.59|23
1732241830000|2024-11-22 02:17:10|1513.38|1507.48|1511.53|1505.63|1513.38|1507.48|1511.53|1505.63|28
1732241840000|2024-11-22 02:17:20|1511.55|1505.65|1512.56|1506.66|1512.9|1507|1511.55|1505.65|31
1732241850000|2024-11-22 02:17:30|1512.58|1506.68|1512.48|1506.58|1512.58|1506.68|1512.39|1506.49|28
1732241860000|2024-11-22 02:17:40|1512.46|1506.56|1511.54|1505.64|1512.5|1506.6|1511.46|1505.56|24
1732241870000|2024-11-22 02:17:50|1511.57|1505.67|1510.62|1504.72|1511.57|1505.67|1510.53|1504.63|22
1732241880000|2024-11-22 02:18:00|1510.65|1504.75|1510.61|1504.71|1510.95|1505.05|1510.45|1504.55|31
1732241890000|2024-11-22 02:18:10|1511.31|1505.41|1512.1|1506.2|1512.36|1506.46|1511.3|1505.4|25
1732241900000|2024-11-22 02:18:20|1512.3|1506.4|1513.43|1507.53|1513.46|1507.56|1512.3|1506.4|24
1732241910000|2024-11-22 02:18:30|1513.32|1507.42|1513.36|1507.46|1513.37|1507.47|1512.51|1506.61|36
1732241920000|2024-11-22 02:18:40|1513.34|1507.44|1513.35|1507.45|1513.39|1507.49|1512.54|1506.64|23
1732241930000|2024-11-22 02:18:50|1513.36|1507.46|1513.49|1507.59|1513.7|1507.8|1513.36|1507.46|17
1732241940000|2024-11-22 02:19:00|1513.52|1507.62|1512.48|1506.58|1513.52|1507.62|1512.45|1506.55|30
1732241950000|2024-11-22 02:19:10|1512.51|1506.61|1513.38|1507.48|1513.41|1507.51|1512.51|1506.61|22
1732241960000|2024-11-22 02:19:20|1513.39|1507.49|1513.35|1507.45|1513.39|1507.49|1512.45|1506.55|29
1732241970000|2024-11-22 02:19:30|1513.37|1507.47|1513.75|1507.85|1513.75|1507.85|1512.51|1506.61|28
1732241980000|2024-11-22 02:19:40|1513.8|1507.9|1513.51|1507.61|1513.9|1508|1513.45|1507.55|28
1732241990000|2024-11-22 02:19:50|1513.49|1507.59|1513.49|1507.59|1513.8|1507.9|1513.41|1507.51|26
1732242000000|2024-11-22 02:20:00|1513.41|1507.51|1512.46|1506.56|1513.42|1507.52|1511.78|1505.88|37
1732242010000|2024-11-22 02:20:10|1512.45|1506.55|1512.53|1506.63|1512.6|1506.7|1512.45|1506.55|28
1732242020000|2024-11-22 02:20:20|1512.5|1506.6|1512.57|1506.67|1512.59|1506.69|1512.48|1506.58|24
1732242030000|2024-11-22 02:20:30|1512.59|1506.69|1512.56|1506.66|1512.6|1506.7|1512.48|1506.58|27
1732242040000|2024-11-22 02:20:40|1513.2|1507.3|1513.75|1507.85|1513.75|1507.85|1512.54|1506.64|24
1732242050000|2024-11-22 02:20:50|1513.57|1507.67|1513.5|1507.6|1514.05|1508.15|1513.48|1507.58|29
1732242060000|2024-11-22 02:21:00|1513.58|1507.68|1514.9|1509|1514.9|1509|1513.5|1507.6|20
1732242070000|2024-11-22 02:21:10|1514.96|1509.06|1514.55|1508.65|1515.37|1509.47|1514.55|1508.65|22
1732242080000|2024-11-22 02:21:20|1514.63|1508.73|1515.36|1509.46|1515.36|1509.46|1514.62|1508.72|33
1732242090000|2024-11-22 02:21:30|1515.34|1509.44|1514.83|1508.93|1515.39|1509.49|1514.6|1508.7|20
1732242100000|2024-11-22 02:21:40|1514.63|1508.73|1514.95|1509.05|1514.99|1509.09|1514.54|1508.64|19
1732242110000|2024-11-22 02:21:50|1514.93|1509.03|1515.06|1509.16|1515.14|1509.24|1514.53|1508.63|25
1732242120000|2024-11-22 02:22:00|1515.04|1509.14|1514.82|1508.92|1515.39|1509.49|1514.62|1508.72|29
1732242130000|2024-11-22 02:22:10|1514.89|1508.99|1514.64|1508.74|1515.25|1509.35|1514.58|1508.68|35
1732242140000|2024-11-22 02:22:20|1514.67|1508.77|1514.85|1508.95|1515.46|1509.56|1514.67|1508.77|31
1732242150000|2024-11-22 02:22:30|1514.67|1508.77|1515.47|1509.57|1515.5|1509.6|1514.65|1508.75|22
1732242160000|2024-11-22 02:22:40|1515.53|1509.63|1515.51|1509.61|1515.58|1509.68|1515.48|1509.58|26
1732242170000|2024-11-22 02:22:50|1515.49|1509.59|1515.58|1509.68|1515.58|1509.68|1515.14|1509.24|26
1732242180000|2024-11-22 02:23:00|1515.57|1509.67|1515.45|1509.55|1515.8|1509.9|1515.1|1509.2|29
1732242190000|2024-11-22 02:23:10|1515.46|1509.56|1513.61|1507.71|1515.5|1509.6|1513.61|1507.71|35
1732242200000|2024-11-22 02:23:20|1513.75|1507.85|1512.5|1506.6|1513.75|1507.85|1512.48|1506.58|20
1732242210000|2024-11-22 02:23:30|1512.48|1506.58|1510.6|1504.7|1512.51|1506.61|1510.4|1504.5|29
1732242220000|2024-11-22 02:23:40|1510.59|1504.69|1510.45|1504.55|1510.59|1504.69|1510.25|1504.35|34
1732242230000|2024-11-22 02:23:50|1510.43|1504.53|1511.43|1505.53|1511.43|1505.53|1510.39|1504.49|22
1732242240000|2024-11-22 02:24:00|1511.41|1505.51|1511.5|1505.6|1511.5|1505.6|1510.53|1504.63|31
1732242250000|2024-11-22 02:24:10|1511.45|1505.55|1511.54|1505.64|1512|1506.1|1511.39|1505.49|30
1732242260000|2024-11-22 02:24:20|1511.6|1505.7|1515.71|1509.81|1516.7|1510.8|1511.54|1505.64|33
1732242270000|2024-11-22 02:24:30|1515.74|1509.84|1515.9|1510|1516.69|1510.79|1515.74|1509.84|28
1732242280000|2024-11-22 02:24:40|1515.52|1509.62|1515.4|1509.5|1515.54|1509.64|1515.2|1509.3|27
1732242290000|2024-11-22 02:24:50|1515.49|1509.59|1515.43|1509.53|1515.51|1509.61|1515.3|1509.4|24
1732242300000|2024-11-22 02:25:00|1515.37|1509.47|1515.56|1509.66|1515.57|1509.67|1515.37|1509.47|19
1732242310000|2024-11-22 02:25:10|1515.58|1509.68|1515.49|1509.59|1515.83|1509.93|1515.44|1509.54|25
1732242320000|2024-11-22 02:25:20|1515.5|1509.6|1515.39|1509.49|1515.59|1509.69|1515.3|1509.4|15
1732242330000|2024-11-22 02:25:30|1515.43|1509.53|1515.41|1509.51|1516.05|1510.15|1515.35|1509.45|10
1732242340000|2024-11-22 02:25:40|1515.48|1509.58|1516.36|1510.46|1516.5|1510.6|1515.48|1509.58|21
1732242350000|2024-11-22 02:25:50|1516.33|1510.43|1515.41|1509.51|1516.33|1510.43|1515.41|1509.51|30
1732242360000|2024-11-22 02:26:00|1515.4|1509.5|1516.51|1510.61|1517.05|1511.15|1515.1|1509.2|30
1732242370000|2024-11-22 02:26:10|1516.6|1510.7|1516.45|1510.55|1517.32|1511.42|1516.45|1510.55|26
1732242380000|2024-11-22 02:26:20|1516.54|1510.64|1517.35|1511.45|1517.38|1511.48|1516.45|1510.55|21
1732242390000|2024-11-22 02:26:30|1517.38|1511.48|1517.6|1511.7|1518.15|1512.25|1517.35|1511.45|25
1732242400000|2024-11-22 02:26:40|1517.48|1511.58|1516.61|1510.71|1518.05|1512.15|1516.56|1510.66|32
1732242410000|2024-11-22 02:26:50|1516.54|1510.64|1516.56|1510.66|1516.85|1510.95|1516.48|1510.58|31
1732242420000|2024-11-22 02:27:00|1516.48|1510.58|1516.42|1510.52|1516.61|1510.71|1516.42|1510.52|24
1732242430000|2024-11-22 02:27:10|1516.43|1510.53|1515.49|1509.59|1516.55|1510.65|1515.35|1509.45|28
1732242440000|2024-11-22 02:27:20|1515.47|1509.57|1514.48|1508.58|1515.57|1509.67|1514.45|1508.55|33
1732242450000|2024-11-22 02:27:30|1514.54|1508.64|1515.37|1509.47|1515.43|1509.53|1514.45|1508.55|23
1732242460000|2024-11-22 02:27:40|1515.35|1509.45|1514.49|1508.59|1515.35|1509.45|1514.48|1508.58|27
1732242470000|2024-11-22 02:27:50|1514.5|1508.6|1513.48|1507.58|1514.54|1508.64|1513.48|1507.58|26
1732242480000|2024-11-22 02:28:00|1513.5|1507.6|1513.5|1507.6|1514.36|1508.46|1513.48|1507.58|25
1732242490000|2024-11-22 02:28:10|1513.48|1507.58|1513.34|1507.44|1513.51|1507.61|1512.48|1506.58|16
1732242500000|2024-11-22 02:28:20|1513.15|1507.25|1512.54|1506.64|1513.39|1507.49|1512.5|1506.6|21
1732242510000|2024-11-22 02:28:30|1512.5|1506.6|1513.48|1507.58|1513.9|1508|1512.5|1506.6|25
1732242520000|2024-11-22 02:28:40|1513.51|1507.61|1513.49|1507.59|1513.57|1507.67|1513.44|1507.54|21
1732242530000|2024-11-22 02:28:50|1513.54|1507.64|1513.43|1507.53|1513.54|1507.64|1513.41|1507.51|24
1732242540000|2024-11-22 02:29:00|1513.46|1507.56|1513.55|1507.65|1513.61|1507.71|1512.8|1506.9|30
1732242550000|2024-11-22 02:29:10|1513.5|1507.6|1513.5|1507.6|1513.57|1507.67|1513.43|1507.53|24
1732242560000|2024-11-22 02:29:20|1513.45|1507.55|1514.36|1508.46|1514.39|1508.49|1513.45|1507.55|25
1732242570000|2024-11-22 02:29:30|1514.34|1508.44|1515.48|1509.58|1515.55|1509.65|1514.34|1508.44|26
1732242580000|2024-11-22 02:29:40|1515.51|1509.61|1514.75|1508.85|1515.8|1509.9|1514.75|1508.85|25
1732242590000|2024-11-22 02:29:50|1514.55|1508.65|1514.65|1508.75|1514.65|1508.75|1513.6|1507.7|28
1732242600000|2024-11-22 02:30:00|1514.75|1508.85|1515.35|1509.45|1515.35|1509.45|1514.35|1508.45|26
1732242610000|2024-11-22 02:30:10|1515.4|1509.5|1516.45|1510.55|1516.48|1510.58|1515.4|1509.5|31
1732242620000|2024-11-22 02:30:20|1516.43|1510.53|1517.95|1512.05|1517.95|1512.05|1516.4|1510.5|26
1732242630000|2024-11-22 02:30:30|1518|1512.1|1517.52|1511.62|1518|1512.1|1517.43|1511.53|32
1732242640000|2024-11-22 02:30:40|1517.49|1511.59|1517.41|1511.51|1517.63|1511.73|1517.32|1511.42|31
1732242650000|2024-11-22 02:30:50|1517.43|1511.53|1516.6|1510.7|1517.43|1511.53|1516.48|1510.58|31
1732242660000|2024-11-22 02:31:00|1516.7|1510.8|1516.49|1510.59|1517.6|1511.7|1516.49|1510.59|27
1732242670000|2024-11-22 02:31:10|1516.54|1510.64|1514.3|1508.4|1516.54|1510.64|1513.53|1507.63|35
1732242680000|2024-11-22 02:31:20|1514.35|1508.45|1514.35|1508.45|1514.45|1508.55|1513.48|1507.58|24
1732242690000|2024-11-22 02:31:30|1514.32|1508.42|1514.39|1508.49|1514.39|1508.49|1513.51|1507.61|25
1732242700000|2024-11-22 02:31:40|1514.38|1508.48|1513.55|1507.65|1514.45|1508.55|1513.55|1507.65|25
1732242710000|2024-11-22 02:31:50|1513.57|1507.67|1513.5|1507.6|1513.61|1507.71|1512.49|1506.59|35
1732242720000|2024-11-22 02:32:00|1513.65|1507.75|1513.41|1507.51|1513.65|1507.75|1513.35|1507.45|34
1732242730000|2024-11-22 02:32:10|1513.38|1507.48|1513.55|1507.65|1513.6|1507.7|1512.73|1506.83|30
1732242740000|2024-11-22 02:32:20|1513.5|1507.6|1514.48|1508.58|1514.7|1508.8|1513.45|1507.55|23
1732242750000|2024-11-22 02:32:30|1514.7|1508.8|1513.54|1507.64|1514.7|1508.8|1513.48|1507.58|32
1732242760000|2024-11-22 02:32:40|1513.67|1507.77|1513.5|1507.6|1514.43|1508.53|1513.3|1507.4|27
1732242770000|2024-11-22 02:32:50|1513.54|1507.64|1513.36|1507.46|1513.61|1507.71|1512.65|1506.75|33
1732242780000|2024-11-22 02:33:00|1513.34|1507.44|1514.28|1508.38|1514.35|1508.45|1513.3|1507.4|24
1732242790000|2024-11-22 02:33:10|1514.26|1508.36|1512.38|1506.48|1514.26|1508.36|1511.5|1505.6|30
1732242800000|2024-11-22 02:33:20|1512.41|1506.51|1514.23|1508.33|1514.31|1508.41|1512.39|1506.49|28
1732242810000|2024-11-22 02:33:30|1514.2|1508.3|1513.57|1507.67|1514.2|1508.3|1513.44|1507.54|24
1732242820000|2024-11-22 02:33:40|1513.5|1507.6|1512.4|1506.5|1513.5|1507.6|1512.37|1506.47|34
1732242830000|2024-11-22 02:33:50|1512.35|1506.45|1512.39|1506.49|1512.48|1506.58|1512.2|1506.3|33
1732242840000|2024-11-22 02:34:00|1511.4|1505.5|1510.3|1504.4|1511.4|1505.5|1510.1|1504.2|27
1732242850000|2024-11-22 02:34:10|1510.27|1504.37|1509.37|1503.47|1510.27|1504.37|1509.3|1503.4|31
1732242860000|2024-11-22 02:34:20|1509.43|1503.53|1508.39|1502.49|1509.43|1503.53|1508|1502.1|33
1732242870000|2024-11-22 02:34:30|1508.34|1502.44|1509.25|1503.35|1509.4|1503.5|1508.3|1502.4|32
1732242880000|2024-11-22 02:34:40|1509.15|1503.25|1509.2|1503.3|1509.9|1504|1508.85|1502.95|33
1732242890000|2024-11-22 02:34:50|1509.43|1503.53|1508.43|1502.53|1509.43|1503.53|1508.15|1502.25|28
1732242900000|2024-11-22 02:35:00|1508.47|1502.57|1507.8|1501.9|1508.47|1502.57|1507.6|1501.7|36
1732242910000|2024-11-22 02:35:10|1508|1502.1|1506.43|1500.53|1508.46|1502.56|1506.25|1500.35|32
1732242920000|2024-11-22 02:35:20|1506.41|1500.51|1506.43|1500.53|1506.43|1500.53|1506|1500.1|25
1732242930000|2024-11-22 02:35:30|1506.45|1500.55|1507.34|1501.44|1507.34|1501.44|1506.41|1500.51|28
1732242940000|2024-11-22 02:35:40|1507.39|1501.49|1507.8|1501.9|1508.65|1502.75|1507.39|1501.49|28
1732242950000|2024-11-22 02:35:50|1507.75|1501.85|1506.54|1500.64|1507.75|1501.85|1506.4|1500.5|31
1732242960000|2024-11-22 02:36:00|1507.05|1501.15|1507.57|1501.67|1507.85|1501.95|1506.58|1500.68|32
1732242970000|2024-11-22 02:36:10|1507.54|1501.64|1507.49|1501.59|1508.7|1502.8|1507.45|1501.55|33
1732242980000|2024-11-22 02:36:20|1507.45|1501.55|1507.38|1501.48|1508.34|1502.44|1507.37|1501.47|30
1732242990000|2024-11-22 02:36:30|1507.43|1501.53|1504.54|1498.64|1507.43|1501.53|1504.45|1498.55|29
1732243000000|2024-11-22 02:36:40|1504.9|1499|1504.54|1498.64|1505.39|1499.49|1504.45|1498.55|22
1732243010000|2024-11-22 02:36:50|1504.57|1498.67|1504.6|1498.7|1504.64|1498.74|1504.48|1498.58|20
1732243020000|2024-11-22 02:37:00|1504.58|1498.68|1504|1498.1|1504.58|1498.68|1502.51|1496.61|32
1732243030000|2024-11-22 02:37:10|1504.15|1498.25|1504.35|1498.45|1504.54|1498.64|1504.1|1498.2|26
1732243040000|2024-11-22 02:37:20|1504.4|1498.5|1505.85|1499.95|1505.85|1499.95|1504.35|1498.45|31
1732243050000|2024-11-22 02:37:30|1505.75|1499.85|1505.7|1499.8|1506.39|1500.49|1505.4|1499.5|35
1732243060000|2024-11-22 02:37:40|1506.2|1500.3|1507.41|1501.51|1507.9|1502|1506.2|1500.3|30
1732243070000|2024-11-22 02:37:50|1507.42|1501.52|1507.4|1501.5|1507.85|1501.95|1506.45|1500.55|33
1732243080000|2024-11-22 02:38:00|1507.38|1501.48|1507.7|1501.8|1507.7|1501.8|1506.45|1500.55|29
1732243090000|2024-11-22 02:38:10|1507.4|1501.5|1507.44|1501.54|1507.75|1501.85|1507.4|1501.5|27
1732243100000|2024-11-22 02:38:20|1507.43|1501.53|1509.15|1503.25|1509.15|1503.25|1507.43|1501.53|25
1732243110000|2024-11-22 02:38:30|1509.3|1503.4|1509.15|1503.25|1509.6|1503.7|1508.46|1502.56|34
1732243120000|2024-11-22 02:38:40|1509|1503.1|1507.3|1501.4|1509|1503.1|1507.3|1501.4|35
1732243130000|2024-11-22 02:38:50|1506.7|1500.8|1506.38|1500.48|1506.7|1500.8|1505.48|1499.58|34
1732243140000|2024-11-22 02:39:00|1506.35|1500.45|1506.39|1500.49|1506.47|1500.57|1504.5|1498.6|33
1732243150000|2024-11-22 02:39:10|1506.37|1500.47|1506.39|1500.49|1506.47|1500.57|1505.39|1499.49|30
1732243160000|2024-11-22 02:39:20|1506.36|1500.46|1506.45|1500.55|1507.3|1501.4|1506.36|1500.46|28
1732243170000|2024-11-22 02:39:30|1506.44|1500.54|1505.54|1499.64|1506.5|1500.6|1505.45|1499.55|36
1732243180000|2024-11-22 02:39:40|1505.51|1499.61|1505.4|1499.5|1505.51|1499.61|1505.15|1499.25|30
1732243190000|2024-11-22 02:39:50|1505.38|1499.48|1505.43|1499.53|1505.5|1499.6|1505.35|1499.45|33
1732243200000|2024-11-22 02:40:00|1505.41|1499.51|1503.46|1497.56|1505.5|1499.6|1503.46|1497.56|29
1732243210000|2024-11-22 02:40:10|1503.41|1497.51|1502.75|1496.85|1503.48|1497.58|1502.51|1496.61|33
1732243220000|2024-11-22 02:40:20|1502.8|1496.9|1502.36|1496.46|1503.39|1497.49|1502.36|1496.46|30
1732243230000|2024-11-22 02:40:30|1502.38|1496.48|1501.83|1495.93|1502.38|1496.48|1501.62|1495.72|19
1732243240000|2024-11-22 02:40:40|1501.81|1495.91|1500.5|1494.6|1502.3|1496.4|1500.43|1494.53|21
1732243250000|2024-11-22 02:40:50|1500.15|1494.25|1501.45|1495.55|1501.45|1495.55|1500.15|1494.25|34
1732243260000|2024-11-22 02:41:00|1501.43|1495.53|1501.59|1495.69|1502|1496.1|1500.35|1494.45|37
1732243270000|2024-11-22 02:41:10|1501.8|1495.9|1501.45|1495.55|1501.8|1495.9|1501.36|1495.46|28
1732243280000|2024-11-22 02:41:20|1501.43|1495.53|1501.34|1495.44|1501.43|1495.53|1500.55|1494.65|35
1732243290000|2024-11-22 02:41:30|1501.6|1495.7|1502.41|1496.51|1502.55|1496.65|1501.52|1495.62|31
1732243300000|2024-11-22 02:41:40|1502.45|1496.55|1502.49|1496.59|1502.57|1496.67|1502.37|1496.47|30
1732243310000|2024-11-22 02:41:50|1502.6|1496.7|1502.45|1496.55|1502.66|1496.76|1502.37|1496.47|34
1732243320000|2024-11-22 02:42:00|1502.43|1496.53|1500.52|1494.62|1502.52|1496.62|1500.4|1494.5|34
1732243330000|2024-11-22 02:42:10|1500.59|1494.69|1501.27|1495.37|1501.38|1495.48|1500.56|1494.66|33
1732243340000|2024-11-22 02:42:20|1501.36|1495.46|1503.65|1497.75|1503.7|1497.8|1501.2|1495.3|29
1732243350000|2024-11-22 02:42:30|1503.52|1497.62|1504.48|1498.58|1504.48|1498.58|1503.49|1497.59|31
1732243360000|2024-11-22 02:42:40|1504.9|1499|1505.15|1499.25|1505.55|1499.65|1504.54|1498.64|32
1732243370000|2024-11-22 02:42:50|1504.85|1498.95|1505.25|1499.35|1506.45|1500.55|1504.85|1498.95|34
1732243380000|2024-11-22 02:43:00|1505.36|1499.46|1503.52|1497.62|1505.37|1499.47|1503.52|1497.62|35
1732243390000|2024-11-22 02:43:10|1503.56|1497.66|1501.65|1495.75|1503.67|1497.77|1501.65|1495.75|34
1732243400000|2024-11-22 02:43:20|1501.52|1495.62|1502.1|1496.2|1503.35|1497.45|1501.45|1495.55|35
1732243410000|2024-11-22 02:43:30|1502.34|1496.44|1501.63|1495.73|1502.44|1496.54|1501.63|1495.73|33
1732243420000|2024-11-22 02:43:40|1501.58|1495.68|1501.43|1495.53|1502.35|1496.45|1501.43|1495.53|35
1732243430000|2024-11-22 02:43:50|1501.4|1495.5|1500.52|1494.62|1501.4|1495.5|1500.44|1494.54|25
1732243440000|2024-11-22 02:44:00|1500.55|1494.65|1499.35|1493.45|1500.8|1494.9|1499.15|1493.25|35
1732243450000|2024-11-22 02:44:10|1499.38|1493.48|1497.47|1491.57|1499.44|1493.54|1497.46|1491.56|33
1732243460000|2024-11-22 02:44:20|1497.55|1491.65|1499.39|1493.49|1499.39|1493.49|1497.49|1491.59|28
1732243470000|2024-11-22 02:44:30|1499.25|1493.35|1501.7|1495.8|1501.9|1496|1499.25|1493.35|26
1732243480000|2024-11-22 02:44:40|1501.53|1495.63|1502.15|1496.25|1502.45|1496.55|1501.44|1495.54|32
1732243490000|2024-11-22 02:44:50|1502.35|1496.45|1501.55|1495.65|1502.36|1496.46|1501.51|1495.61|23
1732243500000|2024-11-22 02:45:00|1501.48|1495.58|1500.54|1494.64|1501.59|1495.69|1500.3|1494.4|36
1732243510000|2024-11-22 02:45:10|1500.6|1494.7|1499.8|1493.9|1501.4|1495.5|1499.8|1493.9|34
1732243520000|2024-11-22 02:45:20|1499.9|1494|1500.1|1494.2|1501.31|1495.41|1499.9|1494|34
1732243530000|2024-11-22 02:45:30|1499.55|1493.65|1500.45|1494.55|1501.31|1495.41|1499.45|1493.55|35
1732243540000|2024-11-22 02:45:40|1500.51|1494.61|1501.85|1495.95|1501.85|1495.95|1500.48|1494.58|24
1732243550000|2024-11-22 02:45:50|1501.58|1495.68|1501.54|1495.64|1502.5|1496.6|1501.48|1495.58|33
1732243560000|2024-11-22 02:46:00|1501.5|1495.6|1500.2|1494.3|1502.24|1496.34|1500.2|1494.3|37
1732243570000|2024-11-22 02:46:10|1499.55|1493.65|1498.4|1492.5|1499.8|1493.9|1498.4|1492.5|34
1732243580000|2024-11-22 02:46:20|1497.85|1491.95|1496.6|1490.7|1497.85|1491.95|1496.48|1490.58|27
1732243590000|2024-11-22 02:46:30|1496.65|1490.75|1496.48|1490.58|1497.43|1491.53|1496.48|1490.58|29
1732243600000|2024-11-22 02:46:40|1496.53|1490.63|1496.45|1490.55|1496.57|1490.67|1496.45|1490.55|18
1732243610000|2024-11-22 02:46:50|1496.48|1490.58|1497.5|1491.6|1497.5|1491.6|1496.48|1490.58|31
1732243620000|2024-11-22 02:47:00|1497.48|1491.58|1495.3|1489.4|1498.6|1492.7|1494.57|1488.67|33
1732243630000|2024-11-22 02:47:10|1495.35|1489.45|1494.42|1488.52|1495.5|1489.6|1493.6|1487.7|34
1732243640000|2024-11-22 02:47:20|1494.45|1488.55|1494.36|1488.46|1494.95|1489.05|1494.15|1488.25|32
1732243650000|2024-11-22 02:47:30|1494.38|1488.48|1493.51|1487.61|1494.85|1488.95|1493.45|1487.55|28
1732243660000|2024-11-22 02:47:40|1493.54|1487.64|1494.45|1488.55|1494.45|1488.55|1493.48|1487.58|23
1732243670000|2024-11-22 02:47:50|1494.85|1488.95|1494.57|1488.67|1494.85|1488.95|1494.45|1488.55|32
1732243680000|2024-11-22 02:48:00|1494.5|1488.6|1494.15|1488.25|1495.8|1489.9|1494.15|1488.25|32
1732243690000|2024-11-22 02:48:10|1493.57|1487.67|1493.48|1487.58|1494.36|1488.46|1493.48|1487.58|30
1732243700000|2024-11-22 02:48:20|1493.49|1487.59|1494.2|1488.3|1494.2|1488.3|1492.48|1486.58|26
1732243710000|2024-11-22 02:48:30|1493.61|1487.71|1493.64|1487.74|1494.9|1489|1493.53|1487.63|35
1732243720000|2024-11-22 02:48:40|1494.25|1488.35|1493.52|1487.62|1494.45|1488.55|1493.52|1487.62|28
1732243730000|2024-11-22 02:48:50|1493.5|1487.6|1493.64|1487.74|1493.85|1487.95|1493.15|1487.25|29
1732243740000|2024-11-22 02:49:00|1493.61|1487.71|1494.45|1488.55|1494.5|1488.6|1493.57|1487.67|28
1732243750000|2024-11-22 02:49:10|1494.48|1488.58|1494.58|1488.68|1494.61|1488.71|1494.45|1488.55|29
1732243760000|2024-11-22 02:49:20|1494.61|1488.71|1495.65|1489.75|1496.43|1490.53|1494.58|1488.68|30
1732243770000|2024-11-22 02:49:30|1495.57|1489.67|1495.74|1489.84|1495.85|1489.95|1495.39|1489.49|30
1732243780000|2024-11-22 02:49:40|1495.79|1489.89|1497.31|1491.41|1497.4|1491.5|1495.79|1489.89|32
1732243790000|2024-11-22 02:49:50|1497.26|1491.36|1497.4|1491.5|1497.8|1491.9|1496.86|1490.96|21
1732243800000|2024-11-22 02:50:00|1497.5|1491.6|1497.8|1491.9|1497.8|1491.9|1496.45|1490.55|36
1732243810000|2024-11-22 02:50:10|1497.49|1491.59|1497.67|1491.77|1498.3|1492.4|1497.45|1491.55|31
1732243820000|2024-11-22 02:50:20|1497.7|1491.8|1498.4|1492.5|1498.43|1492.53|1497.57|1491.67|28
1732243830000|2024-11-22 02:50:30|1498.43|1492.53|1498.53|1492.63|1499.35|1493.45|1498.4|1492.5|26
1732243840000|2024-11-22 02:50:40|1498.5|1492.6|1498.6|1492.7|1499.45|1493.55|1498.45|1492.55|20
1732243850000|2024-11-22 02:50:50|1498.65|1492.75|1498.48|1492.58|1498.75|1492.85|1497.57|1491.67|32
1732243860000|2024-11-22 02:51:00|1498.52|1492.62|1499.48|1493.58|1499.48|1493.58|1498.4|1492.5|24
1732243870000|2024-11-22 02:51:10|1499.62|1493.72|1501.55|1495.65|1501.55|1495.65|1499.62|1493.72|13
1732243880000|2024-11-22 02:51:20|1501.51|1495.61|1501.5|1495.6|1502.9|1497|1501.49|1495.59|28
1732243890000|2024-11-22 02:51:30|1501.56|1495.66|1501.73|1495.83|1502.45|1496.55|1501.56|1495.66|32
1732243900000|2024-11-22 02:51:40|1501.7|1495.8|1501.45|1495.55|1501.73|1495.83|1501.45|1495.55|29
1732243910000|2024-11-22 02:51:50|1501.59|1495.69|1502.9|1497|1502.9|1497|1501.54|1495.64|33
1732243920000|2024-11-22 02:52:00|1502.54|1496.64|1501.43|1495.53|1502.57|1496.67|1500.55|1494.65|27
1732243930000|2024-11-22 02:52:10|1501.39|1495.49|1501.4|1495.5|1501.8|1495.9|1500.6|1494.7|33
1732243940000|2024-11-22 02:52:20|1501.38|1495.48|1500.6|1494.7|1501.5|1495.6|1500.53|1494.63|30
1732243950000|2024-11-22 02:52:30|1500.49|1494.59|1500.53|1494.63|1501.63|1495.73|1500.49|1494.59|33
1732243960000|2024-11-22 02:52:40|1500.55|1494.65|1501.4|1495.5|1501.4|1495.5|1500.48|1494.58|31
1732243970000|2024-11-22 02:52:50|1501.35|1495.45|1500.64|1494.74|1501.45|1495.55|1500.48|1494.58|32
1732243980000|2024-11-22 02:53:00|1500.54|1494.64|1501.37|1495.47|1501.43|1495.53|1500.54|1494.64|31
1732243990000|2024-11-22 02:53:10|1501.4|1495.5|1502.5|1496.6|1502.6|1496.7|1501.38|1495.48|32
1732244000000|2024-11-22 02:53:20|1502.47|1496.57|1501.6|1495.7|1502.47|1496.57|1501.53|1495.63|31
1732244010000|2024-11-22 02:53:30|1501.54|1495.64|1502.37|1496.47|1502.45|1496.55|1501.54|1495.64|27
1732244020000|2024-11-22 02:53:40|1502.4|1496.5|1505.51|1499.61|1505.7|1499.8|1501.6|1495.7|33
1732244030000|2024-11-22 02:53:50|1505.53|1499.63|1504.57|1498.67|1506.5|1500.6|1504.52|1498.62|33
1732244040000|2024-11-22 02:54:00|1504.58|1498.68|1503.62|1497.72|1504.58|1498.68|1503.49|1497.59|24
1732244050000|2024-11-22 02:54:10|1503.7|1497.8|1505.34|1499.44|1505.43|1499.53|1503.7|1497.8|24
1732244060000|2024-11-22 02:54:20|1505.05|1499.15|1505.51|1499.61|1505.54|1499.64|1505.05|1499.15|32
1732244070000|2024-11-22 02:54:30|1505.54|1499.64|1507.43|1501.53|1507.45|1501.55|1505.51|1499.61|30
1732244080000|2024-11-22 02:54:40|1507.42|1501.52|1507.41|1501.51|1507.43|1501.53|1506.51|1500.61|19
1732244090000|2024-11-22 02:54:50|1507.39|1501.49|1507.41|1501.51|1507.41|1501.51|1507.37|1501.47|15
1732244100000|2024-11-22 02:55:00|1507.4|1501.5|1508|1502.1|1508.39|1502.49|1507.15|1501.25|25
1732244110000|2024-11-22 02:55:10|1507.95|1502.05|1508.28|1502.38|1508.39|1502.49|1507.8|1501.9|25
1732244120000|2024-11-22 02:55:20|1508.29|1502.39|1505.75|1499.85|1508.29|1502.39|1505.7|1499.8|28
1732244130000|2024-11-22 02:55:30|1505.85|1499.95|1503.82|1497.92|1505.88|1499.98|1503.45|1497.55|31
1732244140000|2024-11-22 02:55:40|1503.9|1498|1503.48|1497.58|1503.93|1498.03|1503.4|1497.5|29
1732244150000|2024-11-22 02:55:50|1503.47|1497.57|1503.52|1497.62|1504|1498.1|1503.41|1497.51|33
1732244160000|2024-11-22 02:56:00|1503.48|1497.58|1502.7|1496.8|1503.5|1497.6|1502.3|1496.4|34
1732244170000|2024-11-22 02:56:10|1502.65|1496.75|1502.3|1496.4|1502.85|1496.95|1502.1|1496.2|36
1732244180000|2024-11-22 02:56:20|1502.28|1496.38|1501.9|1496|1502.34|1496.44|1501.45|1495.55|27
1732244190000|2024-11-22 02:56:30|1501.85|1495.95|1501.7|1495.8|1502.15|1496.25|1501.44|1495.54|32
1732244200000|2024-11-22 02:56:40|1501.8|1495.9|1502.4|1496.5|1502.9|1497|1501.45|1495.55|27
1732244210000|2024-11-22 02:56:50|1502.37|1496.47|1502.9|1497|1503.1|1497.2|1502.37|1496.47|30
1732244220000|2024-11-22 02:57:00|1503|1497.1|1504.05|1498.15|1505|1499.1|1502.54|1496.64|30
1732244230000|2024-11-22 02:57:10|1504.1|1498.2|1504.3|1498.4|1504.45|1498.55|1503.45|1497.55|32
1732244240000|2024-11-22 02:57:20|1504.25|1498.35|1502.75|1496.85|1504.54|1498.64|1502.45|1496.55|34
1732244250000|2024-11-22 02:57:30|1502.8|1496.9|1502.45|1496.55|1503.4|1497.5|1502.45|1496.55|21
1732244260000|2024-11-22 02:57:40|1502.48|1496.58|1502.85|1496.95|1502.9|1497|1502.25|1496.35|32
1732244270000|2024-11-22 02:57:50|1502.75|1496.85|1503.4|1497.5|1503.45|1497.55|1502.44|1496.54|31
1732244280000|2024-11-22 02:58:00|1503.35|1497.45|1503.57|1497.67|1503.85|1497.95|1502.59|1496.69|26
1732244290000|2024-11-22 02:58:10|1503.54|1497.64|1502.57|1496.67|1503.7|1497.8|1502.51|1496.61|33
1732244300000|2024-11-22 02:58:20|1502.5|1496.6|1503.6|1497.7|1503.8|1497.9|1502.5|1496.6|28
1732244310000|2024-11-22 02:58:30|1503.95|1498.05|1504.7|1498.8|1504.85|1498.95|1503.45|1497.55|28
1732244320000|2024-11-22 02:58:40|1504.35|1498.45|1503.48|1497.58|1504.65|1498.75|1503.48|1497.58|28
1732244330000|2024-11-22 02:58:50|1503.54|1497.64|1504.55|1498.65|1504.55|1498.65|1503.51|1497.61|33
1732244340000|2024-11-22 02:59:00|1504.6|1498.7|1504.55|1498.65|1504.6|1498.7|1504|1498.1|38
1732244350000|2024-11-22 02:59:10|1504.8|1498.9|1503.56|1497.66|1504.8|1498.9|1503.56|1497.66|31
1732244360000|2024-11-22 02:59:20|1503.45|1497.55|1504.62|1498.72|1504.75|1498.85|1503.45|1497.55|19
1732244370000|2024-11-22 02:59:30|1504.59|1498.69|1504.55|1498.65|1504.9|1499|1504.41|1498.51|28
1732244380000|2024-11-22 02:59:40|1504.56|1498.66|1504.3|1498.4|1504.75|1498.85|1504.3|1498.4|25
1732244390000|2024-11-22 02:59:50|1504.32|1498.42|1503.64|1497.74|1504.37|1498.47|1503.64|1497.74|21
1732244400000|2024-11-22 03:00:00|1503.93|1498.03|1504.25|1498.35|1505.1|1499.2|1503.93|1498.03|37
1732244410000|2024-11-22 03:00:10|1503.9|1498|1503.75|1497.85|1503.9|1498|1503.62|1497.72|31
1732244420000|2024-11-22 03:00:20|1503.83|1497.93|1506.15|1500.25|1507|1501.1|1503.83|1497.93|34
1732244430000|2024-11-22 03:00:30|1506.29|1500.39|1506.5|1500.6|1506.8|1500.9|1505.76|1499.86|29
1732244440000|2024-11-22 03:00:40|1506.35|1500.45|1506.45|1500.55|1506.9|1501|1505.68|1499.78|33
1732244450000|2024-11-22 03:00:50|1506.35|1500.45|1505.82|1499.92|1506.4|1500.5|1505.63|1499.73|34
1732244460000|2024-11-22 03:01:00|1505.79|1499.89|1506.9|1501|1506.9|1501|1505.59|1499.69|31
1732244470000|2024-11-22 03:01:10|1506.54|1500.64|1505.88|1499.98|1506.95|1501.05|1505.84|1499.94|32
1732244480000|2024-11-22 03:01:20|1505.8|1499.9|1505.89|1499.99|1506.32|1500.42|1505.73|1499.83|32
1732244490000|2024-11-22 03:01:30|1505.79|1499.89|1504.67|1498.77|1505.89|1499.99|1504.57|1498.67|33
1732244500000|2024-11-22 03:01:40|1504.58|1498.68|1503.51|1497.61|1504.61|1498.71|1503.25|1497.35|30
1732244510000|2024-11-22 03:01:50|1503.48|1497.58|1503.6|1497.7|1503.6|1497.7|1503.1|1497.2|37
1732244520000|2024-11-22 03:02:00|1503.54|1497.64|1499.57|1493.67|1503.56|1497.66|1499.53|1493.63|34
1732244530000|2024-11-22 03:02:10|1499.52|1493.62|1500.48|1494.58|1500.75|1494.85|1499.45|1493.55|37
1732244540000|2024-11-22 03:02:20|1500.45|1494.55|1500.86|1494.96|1501.25|1495.35|1500.44|1494.54|28
1732244550000|2024-11-22 03:02:30|1500.76|1494.86|1500.71|1494.81|1501.05|1495.15|1500.48|1494.58|25
1732244560000|2024-11-22 03:02:40|1500.66|1494.76|1497.6|1491.7|1500.66|1494.76|1497.5|1491.6|31
1732244570000|2024-11-22 03:02:50|1497.57|1491.67|1497.57|1491.67|1498.5|1492.6|1497.51|1491.61|29
1732244580000|2024-11-22 03:03:00|1497.51|1491.61|1496.82|1490.92|1497.53|1491.63|1496.45|1490.55|29
1732244590000|2024-11-22 03:03:10|1496.75|1490.85|1497.65|1491.75|1498.1|1492.2|1496.67|1490.77|32
1732244600000|2024-11-22 03:03:20|1497.7|1491.8|1498.35|1492.45|1498.55|1492.65|1497.58|1491.68|28
1732244610000|2024-11-22 03:03:30|1498.45|1492.55|1499.73|1493.83|1499.73|1493.83|1498.45|1492.55|27
1732244620000|2024-11-22 03:03:40|1499.78|1493.88|1499.46|1493.56|1499.9|1494|1499.15|1493.25|30
1732244630000|2024-11-22 03:03:50|1499.48|1493.58|1498.2|1492.3|1499.48|1493.58|1498.2|1492.3|31
1732244640000|2024-11-22 03:04:00|1498.05|1492.15|1496.53|1490.63|1498.32|1492.42|1496.5|1490.6|26
1732244650000|2024-11-22 03:04:10|1496.65|1490.75|1497.45|1491.55|1497.7|1491.8|1496.65|1490.75|32
1732244660000|2024-11-22 03:04:20|1497.43|1491.53|1497.6|1491.7|1498.25|1492.35|1497.43|1491.53|30
1732244670000|2024-11-22 03:04:30|1497.57|1491.67|1498.34|1492.44|1498.41|1492.51|1497.51|1491.61|30
1732244680000|2024-11-22 03:04:40|1498.37|1492.47|1497.39|1491.49|1498.39|1492.49|1497.25|1491.35|34
1732244690000|2024-11-22 03:04:50|1497.38|1491.48|1497.39|1491.49|1497.48|1491.58|1496.8|1490.9|24
1732244700000|2024-11-22 03:05:00|1497.37|1491.47|1497.61|1491.71|1498.45|1492.55|1496.93|1491.03|34
1732244710000|2024-11-22 03:05:10|1497.85|1491.95|1497.53|1491.63|1498.55|1492.65|1497.45|1491.55|32
1732244720000|2024-11-22 03:05:20|1497.54|1491.64|1498.51|1492.61|1498.6|1492.7|1497.45|1491.55|29
1732244730000|2024-11-22 03:05:30|1498.57|1492.67|1499.39|1493.49|1499.5|1493.6|1498.49|1492.59|23
1732244740000|2024-11-22 03:05:40|1499.41|1493.51|1497.7|1491.8|1499.45|1493.55|1497.51|1491.61|31
1732244750000|2024-11-22 03:05:50|1497.65|1491.75|1496.39|1490.49|1497.75|1491.85|1496.38|1490.48|33
1732244760000|2024-11-22 03:06:00|1496.43|1490.53|1497.48|1491.58|1497.8|1491.9|1496.4|1490.5|30
1732244770000|2024-11-22 03:06:10|1497.54|1491.64|1498.25|1492.35|1498.34|1492.44|1497.1|1491.2|38
1732244780000|2024-11-22 03:06:20|1498.5|1492.6|1499.48|1493.58|1499.55|1493.65|1498.2|1492.3|30
1732244790000|2024-11-22 03:06:30|1499.45|1493.55|1498.5|1492.6|1499.45|1493.55|1498.35|1492.45|28
1732244800000|2024-11-22 03:06:40|1498.45|1492.55|1498.7|1492.8|1499.34|1493.44|1498.3|1492.4|33
1732244810000|2024-11-22 03:06:50|1498.65|1492.75|1498.57|1492.67|1498.96|1493.06|1497.51|1491.61|35
1732244820000|2024-11-22 03:07:00|1498.51|1492.61|1499.4|1493.5|1499.5|1493.6|1498.15|1492.25|33
1732244830000|2024-11-22 03:07:10|1499.36|1493.46|1500.58|1494.68|1500.85|1494.95|1498.57|1492.67|33
1732244840000|2024-11-22 03:07:20|1500.6|1494.7|1500.5|1494.6|1500.85|1494.95|1499.45|1493.55|29
1732244850000|2024-11-22 03:07:30|1500.53|1494.63|1501.43|1495.53|1501.43|1495.53|1500.45|1494.55|20
1732244860000|2024-11-22 03:07:40|1501.45|1495.55|1501.58|1495.68|1501.75|1495.85|1501.4|1495.5|22
1732244870000|2024-11-22 03:07:50|1501.56|1495.66|1501.57|1495.67|1501.64|1495.74|1501.45|1495.55|24
1732244880000|2024-11-22 03:08:00|1501.54|1495.64|1501.56|1495.66|1501.61|1495.71|1501.43|1495.53|24
1732244890000|2024-11-22 03:08:10|1501.54|1495.64|1501.54|1495.64|1501.59|1495.69|1501.5|1495.6|14
1732244900000|2024-11-22 03:08:20|1501.62|1495.72|1503.35|1497.45|1503.35|1497.45|1501.62|1495.72|15
1732244910000|2024-11-22 03:08:30|1503.34|1497.44|1503.54|1497.64|1503.6|1497.7|1502.58|1496.68|27
1732244920000|2024-11-22 03:08:40|1503.48|1497.58|1503.54|1497.64|1503.6|1497.7|1503.45|1497.55|10
1732244930000|2024-11-22 03:08:50|1503.5|1497.6|1502.65|1496.75|1503.54|1497.64|1502.65|1496.75|12
1732244940000|2024-11-22 03:09:00|1502.6|1496.7|1502.58|1496.68|1503.3|1497.4|1502.45|1496.55|28
1732244950000|2024-11-22 03:09:10|1502.55|1496.65|1500.72|1494.82|1502.75|1496.85|1500.48|1494.58|30
1732244960000|2024-11-22 03:09:20|1501.25|1495.35|1501.5|1495.6|1501.88|1495.98|1500.56|1494.66|21
1732244970000|2024-11-22 03:09:30|1501.52|1495.62|1501.65|1495.75|1501.75|1495.85|1501.43|1495.53|25
1732244980000|2024-11-22 03:09:40|1501.6|1495.7|1502.55|1496.65|1502.85|1496.95|1501.49|1495.59|26
1732244990000|2024-11-22 03:09:50|1502.53|1496.63|1502.51|1496.61|1502.75|1496.85|1501.65|1495.75|29
1732245000000|2024-11-22 03:10:00|1502.6|1496.7|1502.61|1496.71|1502.7|1496.8|1502.42|1496.52|30
1732245010000|2024-11-22 03:10:10|1503.6|1497.7|1503.35|1497.45|1503.95|1498.05|1503.25|1497.35|28
1732245020000|2024-11-22 03:10:20|1503.45|1497.55|1503.54|1497.64|1504.1|1498.2|1503.45|1497.55|23
1732245030000|2024-11-22 03:10:30|1504.3|1498.4|1503.65|1497.75|1504.6|1498.7|1503.15|1497.25|32
1732245040000|2024-11-22 03:10:40|1503.51|1497.61|1502.59|1496.69|1503.6|1497.7|1502.48|1496.58|31
1732245050000|2024-11-22 03:10:50|1502.56|1496.66|1503.44|1497.54|1503.95|1498.05|1502.56|1496.66|31
1732245060000|2024-11-22 03:11:00|1503.47|1497.57|1503.54|1497.64|1503.8|1497.9|1503.4|1497.5|31
1732245070000|2024-11-22 03:11:10|1503.64|1497.74|1503.45|1497.55|1504.38|1498.48|1503.3|1497.4|26
1732245080000|2024-11-22 03:11:20|1503.5|1497.6|1503.54|1497.64|1503.7|1497.8|1503.45|1497.55|29
1732245090000|2024-11-22 03:11:30|1503.9|1498|1503.61|1497.71|1504.25|1498.35|1503.5|1497.6|25
1732245100000|2024-11-22 03:11:40|1503.64|1497.74|1503.43|1497.53|1503.75|1497.85|1503.4|1497.5|24
1732245110000|2024-11-22 03:11:50|1503.45|1497.55|1503.51|1497.61|1503.8|1497.9|1503.4|1497.5|18
1732245120000|2024-11-22 03:12:00|1503.49|1497.59|1501.06|1495.16|1503.52|1497.62|1500.47|1494.57|33
1732245130000|2024-11-22 03:12:10|1501.2|1495.3|1501.54|1495.64|1501.7|1495.8|1500.56|1494.66|28
1732245140000|2024-11-22 03:12:20|1501.49|1495.59|1501.51|1495.61|1502.37|1496.47|1501.48|1495.58|29
1732245150000|2024-11-22 03:12:30|1501.48|1495.58|1501.25|1495.35|1501.56|1495.66|1501.2|1495.3|29
1732245160000|2024-11-22 03:12:40|1501.43|1495.53|1501.55|1495.65|1503.25|1497.35|1501.43|1495.53|30
1732245170000|2024-11-22 03:12:50|1501.51|1495.61|1502.54|1496.64|1502.6|1496.7|1501.48|1495.58|26
1732245180000|2024-11-22 03:13:00|1502.85|1496.95|1502.95|1497.05|1503.25|1497.35|1502.48|1496.58|21
1732245190000|2024-11-22 03:13:10|1502.57|1496.67|1503.65|1497.75|1503.65|1497.75|1502.48|1496.58|25
1732245200000|2024-11-22 03:13:20|1503.6|1497.7|1502.65|1496.75|1504.5|1498.6|1502.49|1496.59|32
1732245210000|2024-11-22 03:13:30|1502.52|1496.62|1502.54|1496.64|1502.57|1496.67|1502.45|1496.55|18
1732245220000|2024-11-22 03:13:40|1502.51|1496.61|1502.49|1496.59|1502.63|1496.73|1502.49|1496.59|25
1732245230000|2024-11-22 03:13:50|1502.1|1496.2|1502.48|1496.58|1502.7|1496.8|1501.47|1495.57|26
1732245240000|2024-11-22 03:14:00|1502.5|1496.6|1504.48|1498.58|1504.51|1498.61|1502.45|1496.55|36
1732245250000|2024-11-22 03:14:10|1504.52|1498.62|1504.65|1498.75|1504.65|1498.75|1503.76|1497.86|29
1732245260000|2024-11-22 03:14:20|1504.44|1498.54|1505.3|1499.4|1505.34|1499.44|1504.41|1498.51|31
1732245270000|2024-11-22 03:14:30|1505.45|1499.55|1505.2|1499.3|1505.6|1499.7|1504.5|1498.6|31
1732245280000|2024-11-22 03:14:40|1505.25|1499.35|1504.5|1498.6|1505.5|1499.6|1504.45|1498.55|29
1732245290000|2024-11-22 03:14:50|1504.49|1498.59|1504.9|1499|1505.7|1499.8|1504.48|1498.58|26
1732245300000|2024-11-22 03:15:00|1505.3|1499.4|1505.45|1499.55|1505.8|1499.9|1504.9|1499|30
1732245310000|2024-11-22 03:15:10|1505.46|1499.56|1505.51|1499.61|1506.37|1500.47|1505.39|1499.49|34
1732245320000|2024-11-22 03:15:20|1505.52|1499.62|1506.37|1500.47|1506.45|1500.55|1505.52|1499.62|29
1732245330000|2024-11-22 03:15:30|1506.43|1500.53|1506.3|1500.4|1506.85|1500.95|1505.95|1500.05|34
1732245340000|2024-11-22 03:15:40|1506.1|1500.2|1507.43|1501.53|1507.5|1501.6|1506.1|1500.2|33
1732245350000|2024-11-22 03:15:50|1507.45|1501.55|1507.32|1501.42|1507.45|1501.55|1506.53|1500.63|29
1732245360000|2024-11-22 03:16:00|1507.3|1501.4|1507.4|1501.5|1507.5|1501.6|1506.57|1500.67|37
1732245370000|2024-11-22 03:16:10|1507.45|1501.55|1507.5|1501.6|1507.6|1501.7|1506.46|1500.56|32
1732245380000|2024-11-22 03:16:20|1507.48|1501.58|1505.9|1500|1507.49|1501.59|1505.3|1499.4|33
1732245390000|2024-11-22 03:16:30|1505.5|1499.6|1505.7|1499.8|1506.2|1500.3|1505.47|1499.57|32
1732245400000|2024-11-22 03:16:40|1505.35|1499.45|1504.62|1498.72|1505.42|1499.52|1504.45|1498.55|27
1732245410000|2024-11-22 03:16:50|1504.6|1498.7|1504.54|1498.64|1505.36|1499.46|1504.46|1498.56|29
1732245420000|2024-11-22 03:17:00|1504.51|1498.61|1507.38|1501.48|1507.39|1501.49|1504.51|1498.61|32
1732245430000|2024-11-22 03:17:10|1507.36|1501.46|1509.5|1503.6|1509.75|1503.85|1507.3|1501.4|29
1732245440000|2024-11-22 03:17:20|1509.25|1503.35|1509.5|1503.6|1510|1504.1|1508.56|1502.66|33
1732245450000|2024-11-22 03:17:30|1509.52|1503.62|1508.57|1502.67|1509.57|1503.67|1508.54|1502.64|30
1732245460000|2024-11-22 03:17:40|1508.65|1502.75|1509.56|1503.66|1510.15|1504.25|1508.65|1502.75|33
1732245470000|2024-11-22 03:17:50|1510.15|1504.25|1510.1|1504.2|1510.15|1504.25|1509.5|1503.6|27
1732245480000|2024-11-22 03:18:00|1510.15|1504.25|1510.52|1504.62|1510.65|1504.75|1509.42|1503.52|37
1732245490000|2024-11-22 03:18:10|1510.49|1504.59|1509.49|1503.59|1510.56|1504.66|1509.43|1503.53|36
1732245500000|2024-11-22 03:18:20|1509.51|1503.61|1510.54|1504.64|1510.7|1504.8|1509.43|1503.53|30
1732245510000|2024-11-22 03:18:30|1510.55|1504.65|1509.68|1503.78|1510.7|1504.8|1509.51|1503.61|34
1732245520000|2024-11-22 03:18:40|1509.62|1503.72|1511.4|1505.5|1511.4|1505.5|1509.5|1503.6|20
1732245530000|2024-11-22 03:18:50|1511.41|1505.51|1511.42|1505.52|1511.6|1505.7|1511.15|1505.25|26
1732245540000|2024-11-22 03:19:00|1511.4|1505.5|1510.51|1504.61|1511.42|1505.52|1510.41|1504.51|33
1732245550000|2024-11-22 03:19:10|1510.48|1504.58|1512.46|1506.56|1512.51|1506.61|1510.48|1504.58|32
1732245560000|2024-11-22 03:19:20|1512.48|1506.58|1511.45|1505.55|1512.6|1506.7|1511.45|1505.55|35
1732245570000|2024-11-22 03:19:30|1511.54|1505.64|1512.23|1506.33|1512.45|1506.55|1511.42|1505.52|34
1732245580000|2024-11-22 03:19:40|1512.28|1506.38|1510.75|1504.85|1512.28|1506.38|1510.7|1504.8|32
1732245590000|2024-11-22 03:19:50|1510.8|1504.9|1509.8|1503.9|1511.32|1505.42|1509.8|1503.9|32
1732245600000|2024-11-22 03:20:00|1509.65|1503.75|1510.2|1504.3|1510.34|1504.44|1509.45|1503.55|34
1732245610000|2024-11-22 03:20:10|1510.3|1504.4|1511.31|1505.41|1511.41|1505.51|1510.3|1504.4|36
1732245620000|2024-11-22 03:20:20|1510.8|1504.9|1511.45|1505.55|1511.45|1505.55|1510.35|1504.45|29
1732245630000|2024-11-22 03:20:30|1511.42|1505.52|1510.7|1504.8|1511.6|1505.7|1510.6|1504.7|29
1732245640000|2024-11-22 03:20:40|1510.8|1504.9|1510.3|1504.4|1511.4|1505.5|1510.3|1504.4|14
1732245650000|2024-11-22 03:20:50|1509.8|1503.9|1509.45|1503.55|1509.8|1503.9|1509.45|1503.55|16
1732245660000|2024-11-22 03:21:00|1508.6|1502.7|1509.3|1503.4|1509.6|1503.7|1508.55|1502.65|15
1732245670000|2024-11-22 03:21:10|1508.7|1502.8|1506.45|1500.55|1508.7|1502.8|1506.39|1500.49|26
1732245680000|2024-11-22 03:21:20|1505.9|1500|1504.62|1498.72|1506.31|1500.41|1504.62|1498.72|30
1732245690000|2024-11-22 03:21:30|1504.6|1498.7|1504.37|1498.47|1504.67|1498.77|1503.75|1497.85|28
1732245700000|2024-11-22 03:21:40|1504.42|1498.52|1505.47|1499.57|1505.53|1499.63|1504.39|1498.49|35
1732245710000|2024-11-22 03:21:50|1505.43|1499.53|1506.12|1500.22|1506.31|1500.41|1505.39|1499.49|37
1732245720000|2024-11-22 03:22:00|1505.9|1500|1506.13|1500.23|1506.45|1500.55|1505.7|1499.8|33
1732245730000|2024-11-22 03:22:10|1506.12|1500.22|1504.47|1498.57|1506.13|1500.23|1504.4|1498.5|36
1732245740000|2024-11-22 03:22:20|1504.52|1498.62|1504.75|1498.85|1505.18|1499.28|1504.48|1498.58|32
1732245750000|2024-11-22 03:22:30|1504.74|1498.84|1506.62|1500.72|1506.62|1500.72|1504.74|1498.84|26
1732245760000|2024-11-22 03:22:40|1506.8|1500.9|1506.54|1500.64|1507.29|1501.39|1506.39|1500.49|31
1732245770000|2024-11-22 03:22:50|1506.45|1500.55|1506.15|1500.25|1507.26|1501.36|1506.15|1500.25|31
1732245780000|2024-11-22 03:23:00|1505.6|1499.7|1505.59|1499.69|1505.7|1499.8|1505.41|1499.51|30
1732245790000|2024-11-22 03:23:10|1505.51|1499.61|1505.13|1499.23|1505.56|1499.66|1504.8|1498.9|26
1732245800000|2024-11-22 03:23:20|1505.16|1499.26|1505.25|1499.35|1505.6|1499.7|1505.05|1499.15|28
1732245810000|2024-11-22 03:23:30|1505.32|1499.42|1503.61|1497.71|1505.32|1499.42|1503.45|1497.55|33
1732245820000|2024-11-22 03:23:40|1503.7|1497.8|1504.52|1498.62|1504.7|1498.8|1503.7|1497.8|29
1732245830000|2024-11-22 03:23:50|1504.49|1498.59|1505.35|1499.45|1505.5|1499.6|1504.43|1498.53|33
1732245840000|2024-11-22 03:24:00|1505.39|1499.49|1505.9|1500|1506.25|1500.35|1505.1|1499.2|33
1732245850000|2024-11-22 03:24:10|1505.55|1499.65|1505.53|1499.63|1505.65|1499.75|1505.37|1499.47|35
1732245860000|2024-11-22 03:24:20|1505.56|1499.66|1505.2|1499.3|1505.56|1499.66|1504.84|1498.94|26
1732245870000|2024-11-22 03:24:30|1504.54|1498.64|1504.54|1498.64|1504.59|1498.69|1504.5|1498.6|26
1732245880000|2024-11-22 03:24:40|1504.57|1498.67|1504.5|1498.6|1504.57|1498.67|1504.48|1498.58|19
1732245890000|2024-11-22 03:24:50|1504.53|1498.63|1505.48|1499.58|1505.7|1499.8|1504.53|1498.63|33
1732245900000|2024-11-22 03:25:00|1505.51|1499.61|1506.55|1500.65|1506.75|1500.85|1505.5|1499.6|28
1732245910000|2024-11-22 03:25:10|1506.56|1500.66|1508.25|1502.35|1508.5|1502.6|1506.45|1500.55|32
1732245920000|2024-11-22 03:25:20|1508.36|1502.46|1508.51|1502.61|1508.95|1503.05|1508.25|1502.35|30
1732245930000|2024-11-22 03:25:30|1508.54|1502.64|1509.51|1503.61|1510.45|1504.55|1508.54|1502.64|27
1732245940000|2024-11-22 03:25:40|1509.52|1503.62|1509.8|1503.9|1510.43|1504.53|1509.5|1503.6|28
1732245950000|2024-11-22 03:25:50|1509.85|1503.95|1511.25|1505.35|1511.48|1505.58|1509.85|1503.95|30
1732245960000|2024-11-22 03:26:00|1511.45|1505.55|1511.59|1505.69|1512.36|1506.46|1511.45|1505.55|27
1732245970000|2024-11-22 03:26:10|1511.62|1505.72|1515.51|1509.61|1515.56|1509.66|1511.56|1505.66|29
1732245980000|2024-11-22 03:26:20|1515.53|1509.63|1514.85|1508.95|1515.9|1510|1514.47|1508.57|36
1732245990000|2024-11-22 03:26:30|1514.86|1508.96|1514.65|1508.75|1515.95|1510.05|1514.3|1508.4|38
1732246000000|2024-11-22 03:26:40|1514.67|1508.77|1514.64|1508.74|1515.4|1509.5|1514.5|1508.6|33
1732246010000|2024-11-22 03:26:50|1514.67|1508.77|1514.85|1508.95|1515.4|1509.5|1513.76|1507.86|38
1732246020000|2024-11-22 03:27:00|1514.5|1508.6|1513.39|1507.49|1514.52|1508.62|1512.48|1506.58|36
1732246030000|2024-11-22 03:27:10|1513.5|1507.6|1517.45|1511.55|1517.45|1511.55|1513.5|1507.6|32
1732246040000|2024-11-22 03:27:20|1517.55|1511.65|1516.55|1510.65|1518.1|1512.2|1516.55|1510.65|35
1732246050000|2024-11-22 03:27:30|1516.47|1510.57|1515.69|1509.79|1516.85|1510.95|1515.45|1509.55|32
1732246060000|2024-11-22 03:27:40|1515.66|1509.76|1514.57|1508.67|1515.8|1509.9|1514.45|1508.55|30
1732246070000|2024-11-22 03:27:50|1514.58|1508.68|1515.1|1509.2|1515.1|1509.2|1514.48|1508.58|25
1732246080000|2024-11-22 03:28:00|1514.54|1508.64|1515.55|1509.65|1515.6|1509.7|1514.53|1508.63|29
1732246090000|2024-11-22 03:28:10|1515.5|1509.6|1515.58|1509.68|1516.2|1510.3|1515.44|1509.54|33
1732246100000|2024-11-22 03:28:20|1515.5|1509.6|1515.48|1509.58|1515.6|1509.7|1515.43|1509.53|29
1732246110000|2024-11-22 03:28:30|1515.45|1509.55|1512.4|1506.5|1515.45|1509.55|1512.2|1506.3|31
1732246120000|2024-11-22 03:28:40|1512.39|1506.49|1512.55|1506.65|1512.9|1507|1512.3|1506.4|35
1732246130000|2024-11-22 03:28:50|1513.38|1507.48|1513.59|1507.69|1514.38|1508.48|1513.25|1507.35|32
1732246140000|2024-11-22 03:29:00|1513.62|1507.72|1514.45|1508.55|1514.53|1508.63|1513.62|1507.72|32
1732246150000|2024-11-22 03:29:10|1514.43|1508.53|1514.34|1508.44|1514.53|1508.63|1514.15|1508.25|29
1732246160000|2024-11-22 03:29:20|1513.6|1507.7|1513.53|1507.63|1514.1|1508.2|1513.15|1507.25|31
1732246170000|2024-11-22 03:29:30|1513.5|1507.6|1510.53|1504.63|1513.52|1507.62|1510.1|1504.2|35
1732246180000|2024-11-22 03:29:40|1510.5|1504.6|1511.18|1505.28|1511.45|1505.55|1510.48|1504.58|32
1732246190000|2024-11-22 03:29:50|1511.12|1505.22|1509.37|1503.47|1511.12|1505.22|1509.37|1503.47|35
1732246200000|2024-11-22 03:30:00|1509.39|1503.49|1509.52|1503.62|1510.15|1504.25|1508.45|1502.55|34
1732246210000|2024-11-22 03:30:10|1509.5|1503.6|1512.15|1506.25|1512.45|1506.55|1509.5|1503.6|38
1732246220000|2024-11-22 03:30:20|1512.2|1506.3|1512.43|1506.53|1512.47|1506.57|1511.5|1505.6|37
1732246230000|2024-11-22 03:30:30|1512.45|1506.55|1511.45|1505.55|1512.47|1506.57|1511.25|1505.35|35
1732246240000|2024-11-22 03:30:40|1511.41|1505.51|1511.35|1505.45|1511.51|1505.61|1510.5|1504.6|30
1732246250000|2024-11-22 03:30:50|1511.4|1505.5|1512.35|1506.45|1512.35|1506.45|1511.36|1505.46|28
1732246260000|2024-11-22 03:31:00|1512.38|1506.48|1509.7|1503.8|1512.45|1506.55|1509.49|1503.59|34
1732246270000|2024-11-22 03:31:10|1509.51|1503.61|1510.51|1504.61|1511.45|1505.55|1509.45|1503.55|37
1732246280000|2024-11-22 03:31:20|1510.54|1504.64|1511.45|1505.55|1511.45|1505.55|1510.49|1504.59|34
1732246290000|2024-11-22 03:31:30|1511.51|1505.61|1511.4|1505.5|1511.95|1506.05|1511.35|1505.45|28
1732246300000|2024-11-22 03:31:40|1511.45|1505.55|1512.51|1506.61|1513.4|1507.5|1511.45|1505.55|34
1732246310000|2024-11-22 03:31:50|1512.49|1506.59|1510.58|1504.68|1512.75|1506.85|1510.55|1504.65|37
1732246320000|2024-11-22 03:32:00|1510.62|1504.72|1510.75|1504.85|1510.75|1504.85|1509.51|1503.61|33
1732246330000|2024-11-22 03:32:10|1510.7|1504.8|1510.56|1504.66|1510.75|1504.85|1509.5|1503.6|35
1732246340000|2024-11-22 03:32:20|1510.55|1504.65|1510.4|1504.5|1510.85|1504.95|1509.55|1503.65|29
1732246350000|2024-11-22 03:32:30|1510.43|1504.53|1508.7|1502.8|1510.55|1504.65|1508.53|1502.63|31
1732246360000|2024-11-22 03:32:40|1508.8|1502.9|1507.65|1501.75|1508.8|1502.9|1507.02|1501.12|34
1732246370000|2024-11-22 03:32:50|1507.6|1501.7|1507.2|1501.3|1508.4|1502.5|1507.15|1501.25|33
1732246380000|2024-11-22 03:33:00|1506.95|1501.05|1505.53|1499.63|1507.7|1501.8|1505.53|1499.63|35
1732246390000|2024-11-22 03:33:10|1505.58|1499.68|1506.8|1500.9|1506.8|1500.9|1505.5|1499.6|30
1732246400000|2024-11-22 03:33:20|1507|1501.1|1507.55|1501.65|1507.55|1501.65|1506.45|1500.55|24
1732246410000|2024-11-22 03:33:30|1507.3|1501.4|1505.49|1499.59|1507.4|1501.5|1505.45|1499.55|32
1732246420000|2024-11-22 03:33:40|1505.51|1499.61|1506.7|1500.8|1506.75|1500.85|1505.45|1499.55|34
1732246430000|2024-11-22 03:33:50|1506.85|1500.95|1507.51|1501.61|1508.65|1502.75|1506.66|1500.76|36
1732246440000|2024-11-22 03:34:00|1507.52|1501.62|1507.61|1501.71|1507.95|1502.05|1506.45|1500.55|36
1732246450000|2024-11-22 03:34:10|1507.59|1501.69|1507.49|1501.59|1507.7|1501.8|1506.85|1500.95|35
1732246460000|2024-11-22 03:34:20|1507.51|1501.61|1507.49|1501.59|1507.6|1501.7|1506.46|1500.56|31
1732246470000|2024-11-22 03:34:30|1507.27|1501.37|1506.35|1500.45|1507.27|1501.37|1505.6|1499.7|35
1732246480000|2024-11-22 03:34:40|1506.25|1500.35|1505.45|1499.55|1506.25|1500.35|1505.25|1499.35|35
1732246490000|2024-11-22 03:34:50|1505.35|1499.45|1506.66|1500.76|1506.95|1501.05|1505.35|1499.45|38
1732246500000|2024-11-22 03:35:00|1506.9|1501|1509.35|1503.45|1509.4|1503.5|1506.49|1500.59|38
1732246510000|2024-11-22 03:35:10|1509.3|1503.4|1509.43|1503.53|1510.45|1504.55|1509.25|1503.35|34
1732246520000|2024-11-22 03:35:20|1509.4|1503.5|1509.5|1503.6|1509.85|1503.95|1508.65|1502.75|32
1732246530000|2024-11-22 03:35:30|1509.48|1503.58|1510.5|1504.6|1510.7|1504.8|1509.48|1503.58|36
1732246540000|2024-11-22 03:35:40|1510.53|1504.63|1510.54|1504.64|1511.35|1505.45|1509.71|1503.81|33
1732246550000|2024-11-22 03:35:50|1510.5|1504.6|1510.71|1504.81|1511.6|1505.7|1510.5|1504.6|27
1732246560000|2024-11-22 03:36:00|1510.66|1504.76|1509.54|1503.64|1510.95|1505.05|1509.45|1503.55|37
1732246570000|2024-11-22 03:36:10|1509.51|1503.61|1509.53|1503.63|1509.65|1503.75|1509.45|1503.55|28
1732246580000|2024-11-22 03:36:20|1509.51|1503.61|1509.56|1503.66|1509.57|1503.67|1509.39|1503.49|32
1732246590000|2024-11-22 03:36:30|1509.52|1503.62|1509.57|1503.67|1509.68|1503.78|1509.48|1503.58|27
1732246600000|2024-11-22 03:36:40|1509.62|1503.72|1509.45|1503.55|1509.62|1503.72|1509.41|1503.51|22
1732246610000|2024-11-22 03:36:50|1509.51|1503.61|1509.55|1503.65|1509.56|1503.66|1509.39|1503.49|29
1732246620000|2024-11-22 03:37:00|1509.5|1503.6|1509.49|1503.59|1510.42|1504.52|1509.44|1503.54|31
1732246630000|2024-11-22 03:37:10|1509.53|1503.63|1507.85|1501.95|1509.53|1503.63|1507.85|1501.95|35
1732246640000|2024-11-22 03:37:20|1508.05|1502.15|1507.48|1501.58|1508.05|1502.15|1506.85|1500.95|30
1732246650000|2024-11-22 03:37:30|1507.45|1501.55|1507.35|1501.45|1507.75|1501.85|1507.35|1501.45|29
1732246660000|2024-11-22 03:37:40|1507.42|1501.52|1507.5|1501.6|1508|1502.1|1507.35|1501.45|36
1732246670000|2024-11-22 03:37:50|1507.56|1501.66|1507.65|1501.75|1507.85|1501.95|1507.4|1501.5|34
1732246680000|2024-11-22 03:38:00|1507.55|1501.65|1506.5|1500.6|1507.95|1502.05|1505.53|1499.63|30
1732246690000|2024-11-22 03:38:10|1506.55|1500.65|1506.57|1500.67|1507.85|1501.95|1506.5|1500.6|21
1732246700000|2024-11-22 03:38:20|1506.54|1500.64|1506.85|1500.95|1506.95|1501.05|1506.51|1500.61|29
1732246710000|2024-11-22 03:38:30|1506.52|1500.62|1505.2|1499.3|1506.65|1500.75|1505.2|1499.3|31
1732246720000|2024-11-22 03:38:40|1505.33|1499.43|1504.43|1498.53|1505.33|1499.43|1504.4|1498.5|31
1732246730000|2024-11-22 03:38:50|1504.4|1498.5|1504.57|1498.67|1504.85|1498.95|1503.79|1497.89|34
1732246740000|2024-11-22 03:39:00|1504.51|1498.61|1505.55|1499.65|1505.9|1500|1504.51|1498.61|31
1732246750000|2024-11-22 03:39:10|1505.54|1499.64|1505.53|1499.63|1506.4|1500.5|1505.41|1499.51|33
1732246760000|2024-11-22 03:39:20|1505.49|1499.59|1504.7|1498.8|1505.49|1499.59|1504.45|1498.55|33
1732246770000|2024-11-22 03:39:30|1504.44|1498.54|1505.51|1499.61|1505.52|1499.62|1504.4|1498.5|36
1732246780000|2024-11-22 03:39:40|1505.43|1499.53|1505.46|1499.56|1505.5|1499.6|1504.45|1498.55|33
1732246790000|2024-11-22 03:39:50|1505.44|1499.54|1506.29|1500.39|1506.65|1500.75|1505.44|1499.54|31
1732246800000|2024-11-22 03:40:00|1506.3|1500.4|1506.43|1500.53|1506.75|1500.85|1505.45|1499.55|34
1732246810000|2024-11-22 03:40:10|1506.45|1500.55|1506.34|1500.44|1506.65|1500.75|1506.3|1500.4|32
1732246820000|2024-11-22 03:40:20|1506.3|1500.4|1507.43|1501.53|1507.5|1501.6|1505.48|1499.58|33
1732246830000|2024-11-22 03:40:30|1507.45|1501.55|1505.52|1499.62|1507.45|1501.55|1505.52|1499.62|34
1732246840000|2024-11-22 03:40:40|1505.47|1499.57|1506.49|1500.59|1506.53|1500.63|1505.47|1499.57|22
1732246850000|2024-11-22 03:40:50|1506.51|1500.61|1506.52|1500.62|1506.52|1500.62|1505.53|1499.63|31
1732246860000|2024-11-22 03:41:00|1506.53|1500.63|1507.49|1501.59|1508.15|1502.25|1506.45|1500.55|28
1732246870000|2024-11-22 03:41:10|1507.51|1501.61|1508.46|1502.56|1508.52|1502.62|1507.5|1501.6|32
1732246880000|2024-11-22 03:41:20|1508.5|1502.6|1507.52|1501.62|1508.54|1502.64|1507.49|1501.59|32
1732246890000|2024-11-22 03:41:30|1507.46|1501.56|1508.35|1502.45|1508.51|1502.61|1507.46|1501.56|29
1732246900000|2024-11-22 03:41:40|1508.42|1502.52|1508.49|1502.59|1508.52|1502.62|1508.28|1502.38|27
1732246910000|2024-11-22 03:41:50|1508.51|1502.61|1509.47|1503.57|1509.6|1503.7|1508.45|1502.55|24
1732246920000|2024-11-22 03:42:00|1509.43|1503.53|1509.42|1503.52|1509.55|1503.65|1508.9|1503|30
1732246930000|2024-11-22 03:42:10|1509.41|1503.51|1510.28|1504.38|1510.45|1504.55|1509.41|1503.51|22
1732246940000|2024-11-22 03:42:20|1510.24|1504.34|1509.65|1503.75|1510.24|1504.34|1509.45|1503.55|28
1732246950000|2024-11-22 03:42:30|1509.67|1503.77|1509.48|1503.58|1509.9|1504|1509.39|1503.49|29
1732246960000|2024-11-22 03:42:40|1509.5|1503.6|1510.59|1504.69|1511.15|1505.25|1509.37|1503.47|33
1732246970000|2024-11-22 03:42:50|1510.62|1504.72|1511.46|1505.56|1511.5|1505.6|1510.3|1504.4|29
1732246980000|2024-11-22 03:43:00|1511.34|1505.44|1510.32|1504.42|1511.34|1505.44|1510.32|1504.42|27
1732246990000|2024-11-22 03:43:10|1510.41|1504.51|1510.81|1504.91|1511.15|1505.25|1510.41|1504.51|27
1732247000000|2024-11-22 03:43:20|1510.74|1504.84|1511.55|1505.65|1511.6|1505.7|1510.74|1504.84|22
1732247010000|2024-11-22 03:43:30|1511.45|1505.55|1511.5|1505.6|1512.46|1506.56|1511.45|1505.55|32
1732247020000|2024-11-22 03:43:40|1511.45|1505.55|1511.42|1505.52|1511.47|1505.57|1511.05|1505.15|19
1732247030000|2024-11-22 03:43:50|1511.39|1505.49|1511.46|1505.56|1511.5|1505.6|1511.32|1505.42|20
1732247040000|2024-11-22 03:44:00|1511.48|1505.58|1511.65|1505.75|1512.2|1506.3|1511.39|1505.49|33
1732247050000|2024-11-22 03:44:10|1511.67|1505.77|1512.47|1506.57|1512.47|1506.57|1511.62|1505.72|27
1732247060000|2024-11-22 03:44:20|1512.46|1506.56|1512.49|1506.59|1512.75|1506.85|1512.45|1506.55|24
1732247070000|2024-11-22 03:44:30|1512.48|1506.58|1513.5|1507.6|1513.9|1508|1512.43|1506.53|29
1732247080000|2024-11-22 03:44:40|1513.48|1507.58|1513.54|1507.64|1513.57|1507.67|1513.46|1507.56|24
1732247090000|2024-11-22 03:44:50|1513.59|1507.69|1513.95|1508.05|1514.35|1508.45|1513.51|1507.61|20
1732247100000|2024-11-22 03:45:00|1514|1508.1|1513.5|1507.6|1514.05|1508.15|1513.47|1507.57|32
1732247110000|2024-11-22 03:45:10|1513.51|1507.61|1511.46|1505.56|1513.52|1507.62|1511.45|1505.55|35
1732247120000|2024-11-22 03:45:20|1511.42|1505.52|1511.51|1505.61|1511.65|1505.75|1510.53|1504.63|22
1732247130000|2024-11-22 03:45:30|1511.5|1505.6|1513.25|1507.35|1513.25|1507.35|1511.5|1505.6|27
1732247140000|2024-11-22 03:45:40|1513.2|1507.3|1513.77|1507.87|1514.8|1508.9|1512.85|1506.95|34
1732247150000|2024-11-22 03:45:50|1513.71|1507.81|1514.47|1508.57|1514.7|1508.8|1513.71|1507.81|33
1732247160000|2024-11-22 03:46:00|1514.49|1508.59|1517.58|1511.68|1518.25|1512.35|1514.45|1508.55|24
1732247170000|2024-11-22 03:46:10|1517.78|1511.88|1518.39|1512.49|1518.47|1512.57|1517.73|1511.83|31
1732247180000|2024-11-22 03:46:20|1518.37|1512.47|1516.42|1510.52|1518.38|1512.48|1516.05|1510.15|35
1732247190000|2024-11-22 03:46:30|1516.41|1510.51|1516.6|1510.7|1516.6|1510.7|1515.45|1509.55|32
1732247200000|2024-11-22 03:46:40|1516.75|1510.85|1516.51|1510.61|1517.29|1511.39|1516.48|1510.58|34
1732247210000|2024-11-22 03:46:50|1516.56|1510.66|1516.51|1510.61|1517.32|1511.42|1516.47|1510.57|33
1732247220000|2024-11-22 03:47:00|1516.6|1510.7|1517.42|1511.52|1517.44|1511.54|1516.35|1510.45|35
1732247230000|2024-11-22 03:47:10|1517.49|1511.59|1518.45|1512.55|1519.5|1513.6|1517.4|1511.5|29
1732247240000|2024-11-22 03:47:20|1518.5|1512.6|1516.46|1510.56|1518.5|1512.6|1516.45|1510.55|36
1732247250000|2024-11-22 03:47:30|1516.51|1510.61|1516.39|1510.49|1517.5|1511.6|1516.3|1510.4|35
1732247260000|2024-11-22 03:47:40|1516.51|1510.61|1516.25|1510.35|1516.51|1510.61|1516.05|1510.15|34
1732247270000|2024-11-22 03:47:50|1516|1510.1|1516.44|1510.54|1516.58|1510.68|1515.35|1509.45|34
1732247280000|2024-11-22 03:48:00|1516.46|1510.56|1516.54|1510.64|1517.17|1511.27|1516.3|1510.4|29
1732247290000|2024-11-22 03:48:10|1516.51|1510.61|1516.53|1510.63|1516.8|1510.9|1516.25|1510.35|32
1732247300000|2024-11-22 03:48:20|1516.52|1510.62|1516.53|1510.63|1517.3|1511.4|1516.45|1510.55|28
1732247310000|2024-11-22 03:48:30|1516.49|1510.59|1515.39|1509.49|1516.56|1510.66|1515.37|1509.47|32
1732247320000|2024-11-22 03:48:40|1515.41|1509.51|1515.4|1509.5|1515.51|1509.61|1515.05|1509.15|22
1732247330000|2024-11-22 03:48:50|1515.42|1509.52|1515.83|1509.93|1515.83|1509.93|1515.33|1509.43|27
1732247340000|2024-11-22 03:49:00|1515.95|1510.05|1515.45|1509.55|1516.25|1510.35|1515.45|1509.55|31
1732247350000|2024-11-22 03:49:10|1515.6|1509.7|1514.51|1508.61|1515.6|1509.7|1514.51|1508.61|29
1732247360000|2024-11-22 03:49:20|1514.56|1508.66|1515.32|1509.42|1515.45|1509.55|1514.56|1508.66|20
1732247370000|2024-11-22 03:49:30|1515.27|1509.37|1515.51|1509.61|1515.75|1509.85|1514.5|1508.6|27
1732247380000|2024-11-22 03:49:40|1515.49|1509.59|1515.56|1509.66|1515.95|1510.05|1514.51|1508.61|28
1732247390000|2024-11-22 03:49:50|1515.95|1510.05|1516.53|1510.63|1516.55|1510.65|1515.5|1509.6|19
1732247400000|2024-11-22 03:50:00|1516.5|1510.6|1517.45|1511.55|1517.45|1511.55|1516.41|1510.51|19
1732247410000|2024-11-22 03:50:10|1517.43|1511.53|1517.49|1511.59|1518.45|1512.55|1517.4|1511.5|26
1732247420000|2024-11-22 03:50:20|1517.51|1511.61|1517.51|1511.61|1518.45|1512.55|1517.47|1511.57|30
1732247430000|2024-11-22 03:50:30|1517.48|1511.58|1517.22|1511.32|1517.53|1511.63|1517.22|1511.32|29
1732247440000|2024-11-22 03:50:40|1517.18|1511.28|1515.51|1509.61|1517.51|1511.61|1515.51|1509.61|32
1732247450000|2024-11-22 03:50:50|1515.57|1509.67|1515.47|1509.57|1515.8|1509.9|1515.45|1509.55|31
1732247460000|2024-11-22 03:51:00|1515.46|1509.56|1516.42|1510.52|1516.45|1510.55|1515.46|1509.56|28
1732247470000|2024-11-22 03:51:10|1516.44|1510.54|1516.55|1510.65|1516.8|1510.9|1515.81|1509.91|31
1732247480000|2024-11-22 03:51:20|1517.25|1511.35|1516.56|1510.66|1517.55|1511.65|1516.51|1510.61|28
1732247490000|2024-11-22 03:51:30|1516.59|1510.69|1515.56|1509.66|1516.9|1511|1515.51|1509.61|28
1732247500000|2024-11-22 03:51:40|1515.48|1509.58|1515.8|1509.9|1516.49|1510.59|1515.48|1509.58|31
1732247510000|2024-11-22 03:51:50|1515.75|1509.85|1515.6|1509.7|1515.75|1509.85|1515.35|1509.45|28
1732247520000|2024-11-22 03:52:00|1515.51|1509.61|1515.85|1509.95|1516.05|1510.15|1515.46|1509.56|30
1732247530000|2024-11-22 03:52:10|1515.63|1509.73|1514.74|1508.84|1515.68|1509.78|1514.61|1508.71|31
1732247540000|2024-11-22 03:52:20|1514.76|1508.86|1516.46|1510.56|1516.46|1510.56|1514.61|1508.71|34
1732247550000|2024-11-22 03:52:30|1516.49|1510.59|1517.8|1511.9|1518.5|1512.6|1516.46|1510.56|34
1732247560000|2024-11-22 03:52:40|1517.82|1511.92|1517.52|1511.62|1517.85|1511.95|1517.45|1511.55|33
1732247570000|2024-11-22 03:52:50|1517.55|1511.65|1516.49|1510.59|1517.55|1511.65|1516.45|1510.55|27
1732247580000|2024-11-22 03:53:00|1516.38|1510.48|1517.5|1511.6|1517.5|1511.6|1515.54|1509.64|32
1732247590000|2024-11-22 03:53:10|1517.56|1511.66|1518.2|1512.3|1518.8|1512.9|1517.56|1511.66|34
1732247600000|2024-11-22 03:53:20|1517.85|1511.95|1517.53|1511.63|1517.85|1511.95|1516.53|1510.63|33
1732247610000|2024-11-22 03:53:30|1517.51|1511.61|1517.59|1511.69|1518.55|1512.65|1517.45|1511.55|35
1732247620000|2024-11-22 03:53:40|1517.54|1511.64|1517.55|1511.65|1517.56|1511.66|1517.45|1511.55|24
1732247630000|2024-11-22 03:53:50|1517.53|1511.63|1517.5|1511.6|1517.75|1511.85|1517.43|1511.53|32
1732247640000|2024-11-22 03:54:00|1517.48|1511.58|1516.75|1510.85|1518.7|1512.8|1516.54|1510.64|31
1732247650000|2024-11-22 03:54:10|1516.83|1510.93|1516.56|1510.66|1517.35|1511.45|1516.5|1510.6|33
1732247660000|2024-11-22 03:54:20|1516.5|1510.6|1516.49|1510.59|1517.4|1511.5|1516.48|1510.58|25
1732247670000|2024-11-22 03:54:30|1516.52|1510.62|1516.54|1510.64|1516.59|1510.69|1516.46|1510.56|30
1732247680000|2024-11-22 03:54:40|1516.56|1510.66|1517.48|1511.58|1518.6|1512.7|1516.56|1510.66|31
1732247690000|2024-11-22 03:54:50|1517.45|1511.55|1517.52|1511.62|1517.6|1511.7|1517.35|1511.45|26
1732247700000|2024-11-22 03:55:00|1517.47|1511.57|1517.53|1511.63|1517.57|1511.67|1517.45|1511.55|28
1732247710000|2024-11-22 03:55:10|1517.56|1511.66|1517.56|1511.66|1517.59|1511.69|1517.49|1511.59|14
1732247720000|2024-11-22 03:55:20|1517.59|1511.69|1517.52|1511.62|1517.59|1511.69|1517.49|1511.59|23
1732247730000|2024-11-22 03:55:30|1517.51|1511.61|1516.62|1510.72|1517.51|1511.61|1516.45|1510.55|29
1732247740000|2024-11-22 03:55:40|1516.56|1510.66|1516.67|1510.77|1516.7|1510.8|1516.56|1510.66|21
1732247750000|2024-11-22 03:55:50|1517.53|1511.63|1518.35|1512.45|1518.51|1512.61|1517.48|1511.58|34
1732247760000|2024-11-22 03:56:00|1517.87|1511.97|1517.35|1511.45|1517.9|1512|1516.45|1510.55|38
1732247770000|2024-11-22 03:56:10|1517.49|1511.59|1516.78|1510.88|1517.65|1511.75|1516.75|1510.85|33
1732247780000|2024-11-22 03:56:20|1516.81|1510.91|1516.75|1510.85|1517.5|1511.6|1516.44|1510.54|38
1732247790000|2024-11-22 03:56:30|1516.81|1510.91|1518.5|1512.6|1518.53|1512.63|1516.72|1510.82|32
1732247800000|2024-11-22 03:56:40|1518.49|1512.59|1517.65|1511.75|1518.49|1512.59|1517.49|1511.59|32
1732247810000|2024-11-22 03:56:50|1517.56|1511.66|1517.51|1511.61|1517.56|1511.66|1516.95|1511.05|31
1732247820000|2024-11-22 03:57:00|1517.45|1511.55|1517.51|1511.61|1517.53|1511.63|1517.42|1511.52|33
1732247830000|2024-11-22 03:57:10|1517.47|1511.57|1516.53|1510.63|1517.51|1511.61|1516.4|1510.5|31
1732247840000|2024-11-22 03:57:20|1516.51|1510.61|1515.55|1509.65|1516.51|1510.61|1515.45|1509.55|30
1732247850000|2024-11-22 03:57:30|1515.53|1509.63|1515.53|1509.63|1515.57|1509.67|1515.32|1509.42|30
1732247860000|2024-11-22 03:57:40|1515.55|1509.65|1515.51|1509.61|1516.75|1510.85|1515.45|1509.55|36
1732247870000|2024-11-22 03:57:50|1515.45|1509.55|1515.49|1509.59|1515.51|1509.61|1515.22|1509.32|33
1732247880000|2024-11-22 03:58:00|1515.51|1509.61|1515.22|1509.32|1515.51|1509.61|1515.22|1509.32|31
1732247890000|2024-11-22 03:58:10|1514.63|1508.73|1514.37|1508.47|1514.66|1508.76|1514.15|1508.25|31
1732247900000|2024-11-22 03:58:20|1514.51|1508.61|1514.85|1508.95|1515|1509.1|1514.45|1508.55|29
1732247910000|2024-11-22 03:58:30|1515.33|1509.43|1514.15|1508.25|1515.33|1509.43|1514.15|1508.25|27
1732247920000|2024-11-22 03:58:40|1514.32|1508.42|1514.39|1508.49|1514.45|1508.55|1513.5|1507.6|25
1732247930000|2024-11-22 03:58:50|1514.41|1508.51|1514.41|1508.51|1514.5|1508.6|1514.2|1508.3|29
1732247940000|2024-11-22 03:59:00|1514.43|1508.53|1514.32|1508.42|1514.56|1508.66|1514.1|1508.2|30
1732247950000|2024-11-22 03:59:10|1514.39|1508.49|1513.25|1507.35|1514.39|1508.49|1513.25|1507.35|25
1732247960000|2024-11-22 03:59:20|1513.37|1507.47|1512.41|1506.51|1513.39|1507.49|1512.25|1506.35|34
1732247970000|2024-11-22 03:59:30|1512.43|1506.53|1512|1506.1|1512.45|1506.55|1511.75|1505.85|24
1732247980000|2024-11-22 03:59:40|1511.9|1506|1511.36|1505.46|1512.18|1506.28|1511.15|1505.25|28
1732247990000|2024-11-22 03:59:50|1511.39|1505.49|1510.47|1504.57|1511.45|1505.55|1510.45|1504.55|27
1732248000000|2024-11-22 04:00:00|1510.8|1504.9|1511.59|1505.69|1512.2|1506.3|1510.49|1504.59|30
1732248010000|2024-11-22 04:00:10|1511.54|1505.64|1513.49|1507.59|1513.54|1507.64|1511.43|1505.53|34
1732248020000|2024-11-22 04:00:20|1513.43|1507.53|1514.3|1508.4|1514.36|1508.46|1513.32|1507.42|31
1732248030000|2024-11-22 04:00:30|1514.27|1508.37|1512.52|1506.62|1514.3|1508.4|1512.5|1506.6|30
1732248040000|2024-11-22 04:00:40|1512.55|1506.65|1512.35|1506.45|1512.57|1506.67|1512.35|1506.45|27
1732248050000|2024-11-22 04:00:50|1512.43|1506.53|1512.35|1506.45|1512.45|1506.55|1512.32|1506.42|24
1732248060000|2024-11-22 04:01:00|1512.31|1506.41|1511.57|1505.67|1512.31|1506.41|1511.45|1505.55|27
1732248070000|2024-11-22 04:01:10|1511.6|1505.7|1511.47|1505.57|1512|1506.1|1511.35|1505.45|30
1732248080000|2024-11-22 04:01:20|1511.44|1505.54|1510.54|1504.64|1511.44|1505.54|1510.45|1504.55|22
1732248090000|2024-11-22 04:01:30|1510.48|1504.58|1510.53|1504.63|1510.57|1504.67|1510.48|1504.58|18
1732248100000|2024-11-22 04:01:40|1510.55|1504.65|1510.45|1504.55|1510.57|1504.67|1510.45|1504.55|28
1732248110000|2024-11-22 04:01:50|1510.52|1504.62|1510.55|1504.65|1510.55|1504.65|1510.45|1504.55|20
1732248120000|2024-11-22 04:02:00|1510.53|1504.63|1511.41|1505.51|1511.54|1505.64|1510.53|1504.63|30
1732248130000|2024-11-22 04:02:10|1511.22|1505.32|1510.52|1504.62|1511.4|1505.5|1510.48|1504.58|35
1732248140000|2024-11-22 04:02:20|1510.47|1504.57|1510.39|1504.49|1510.47|1504.57|1510.38|1504.48|12
1732248150000|2024-11-22 04:02:30|1510.3|1504.4|1511.43|1505.53|1511.6|1505.7|1510.3|1504.4|19
1732248160000|2024-11-22 04:02:40|1511.4|1505.5|1511.43|1505.53|1511.51|1505.61|1510.65|1504.75|28
1732248170000|2024-11-22 04:02:50|1511.47|1505.57|1511.51|1505.61|1512.15|1506.25|1511.45|1505.55|29
1732248180000|2024-11-22 04:03:00|1511.45|1505.55|1511.05|1505.15|1511.51|1505.61|1510.46|1504.56|27
1732248190000|2024-11-22 04:03:10|1511.29|1505.39|1510.53|1504.63|1511.29|1505.39|1510.32|1504.42|33
1732248200000|2024-11-22 04:03:20|1510.45|1504.55|1510.42|1504.52|1510.47|1504.57|1509.6|1503.7|32
1732248210000|2024-11-22 04:03:30|1510.51|1504.61|1510.46|1504.56|1510.65|1504.75|1510.15|1504.25|24
1732248220000|2024-11-22 04:03:40|1510.44|1504.54|1510.05|1504.15|1510.54|1504.64|1509.95|1504.05|25
1732248230000|2024-11-22 04:03:50|1509.76|1503.86|1509.75|1503.85|1510.47|1504.57|1509.61|1503.71|28
1732248240000|2024-11-22 04:04:00|1509.45|1503.55|1509.51|1503.61|1509.85|1503.95|1509.43|1503.53|32
1732248250000|2024-11-22 04:04:10|1509.49|1503.59|1510.05|1504.15|1510.19|1504.29|1509.45|1503.55|22
1732248260000|2024-11-22 04:04:20|1509.73|1503.83|1509.9|1504|1510.05|1504.15|1509.51|1503.61|27
1732248270000|2024-11-22 04:04:30|1508.6|1502.7|1508.53|1502.63|1508.6|1502.7|1508.25|1502.35|26
1732248280000|2024-11-22 04:04:40|1508.52|1502.62|1509.41|1503.51|1509.65|1503.75|1508.51|1502.61|31
1732248290000|2024-11-22 04:04:50|1509.37|1503.47|1509.56|1503.66|1509.56|1503.66|1509.25|1503.35|25
1732248300000|2024-11-22 04:05:00|1509.51|1503.61|1508.51|1502.61|1509.51|1503.61|1508.3|1502.4|28
1732248310000|2024-11-22 04:05:10|1508.49|1502.59|1509.49|1503.59|1509.49|1503.59|1508.49|1502.59|23
1732248320000|2024-11-22 04:05:20|1509.51|1503.61|1507.85|1501.95|1509.8|1503.9|1507.85|1501.95|29
1732248330000|2024-11-22 04:05:30|1507.8|1501.9|1507.44|1501.54|1508.6|1502.7|1507.15|1501.25|34
1732248340000|2024-11-22 04:05:40|1507.47|1501.57|1508.37|1502.47|1508.41|1502.51|1507.47|1501.57|29
1732248350000|2024-11-22 04:05:50|1508.34|1502.44|1508.35|1502.45|1508.42|1502.52|1507.71|1501.81|30
1732248360000|2024-11-22 04:06:00|1508.3|1502.4|1509.46|1503.56|1510|1504.1|1508.25|1502.35|33
1732248370000|2024-11-22 04:06:10|1509.38|1503.48|1509.58|1503.68|1509.8|1503.9|1509.27|1503.37|30
1732248380000|2024-11-22 04:06:20|1508.8|1502.9|1511.25|1505.35|1511.25|1505.35|1508.6|1502.7|34
1732248390000|2024-11-22 04:06:30|1510.68|1504.78|1510.55|1504.65|1510.68|1504.78|1510.4|1504.5|28
1732248400000|2024-11-22 04:06:40|1510.5|1504.6|1510.44|1504.54|1510.5|1504.6|1510.28|1504.38|28
1732248410000|2024-11-22 04:06:50|1510.51|1504.61|1509.41|1503.51|1510.52|1504.62|1509.3|1503.4|33
1732248420000|2024-11-22 04:07:00|1509.39|1503.49|1509.32|1503.42|1509.53|1503.63|1508.75|1502.85|30
1732248430000|2024-11-22 04:07:10|1509.19|1503.29|1510|1504.1|1510|1504.1|1508.65|1502.75|31
1732248440000|2024-11-22 04:07:20|1510.1|1504.2|1510.44|1504.54|1510.54|1504.64|1509.77|1503.87|34
1732248450000|2024-11-22 04:07:30|1510.47|1504.57|1511.46|1505.56|1511.75|1505.85|1510.44|1504.54|28
1732248460000|2024-11-22 04:07:40|1511.41|1505.51|1511.5|1505.6|1511.85|1505.95|1510.45|1504.55|31
1732248470000|2024-11-22 04:07:50|1511.75|1505.85|1511.25|1505.35|1511.75|1505.85|1510.61|1504.71|34
1732248480000|2024-11-22 04:08:00|1510.87|1504.97|1510.66|1504.76|1511.4|1505.5|1510.45|1504.55|33
1732248490000|2024-11-22 04:08:10|1510.68|1504.78|1511.65|1505.75|1511.65|1505.75|1510.55|1504.65|31
1732248500000|2024-11-22 04:08:20|1511.54|1505.64|1511.75|1505.85|1512.3|1506.4|1511.5|1505.6|31
1732248510000|2024-11-22 04:08:30|1512.2|1506.3|1511.58|1505.68|1512.35|1506.45|1511.45|1505.55|28
1732248520000|2024-11-22 04:08:40|1511.56|1505.66|1511.4|1505.5|1511.56|1505.66|1510.78|1504.88|33
1732248530000|2024-11-22 04:08:50|1511.35|1505.45|1510.68|1504.78|1511.35|1505.45|1510.45|1504.55|28
1732248540000|2024-11-22 04:09:00|1510.85|1504.95|1511.6|1505.7|1511.75|1505.85|1510.6|1504.7|30
1732248550000|2024-11-22 04:09:10|1511.55|1505.65|1511.32|1505.42|1511.8|1505.9|1511.25|1505.35|29
1732248560000|2024-11-22 04:09:20|1511.35|1505.45|1512.6|1506.7|1512.8|1506.9|1510.45|1504.55|27
1732248570000|2024-11-22 04:09:30|1512.7|1506.8|1512.61|1506.71|1512.75|1506.85|1512.47|1506.57|12
1732248580000|2024-11-22 04:09:40|1512.63|1506.73|1513|1507.1|1513.6|1507.7|1512.63|1506.73|20
1732248590000|2024-11-22 04:09:50|1513.08|1507.18|1513.56|1507.66|1513.56|1507.66|1512.82|1506.92|22
1732248600000|2024-11-22 04:10:00|1513.53|1507.63|1513.5|1507.6|1513.56|1507.66|1513.42|1507.52|23
1732248610000|2024-11-22 04:10:10|1513.56|1507.66|1514.46|1508.56|1514.46|1508.56|1513.45|1507.55|32
1732248620000|2024-11-22 04:10:20|1514.49|1508.59|1515.68|1509.78|1515.9|1510|1514.49|1508.59|28
1732248630000|2024-11-22 04:10:30|1515.67|1509.77|1515.56|1509.66|1515.8|1509.9|1515.45|1509.55|24
1732248640000|2024-11-22 04:10:40|1515.49|1509.59|1515.4|1509.5|1515.51|1509.61|1515.3|1509.4|29
1732248650000|2024-11-22 04:10:50|1515.42|1509.52|1515.44|1509.54|1515.5|1509.6|1515.33|1509.43|33
1732248660000|2024-11-22 04:11:00|1515.39|1509.49|1514.59|1508.69|1515.39|1509.49|1514.55|1508.65|31
1732248670000|2024-11-22 04:11:10|1514.62|1508.72|1514.45|1508.55|1514.63|1508.73|1514.44|1508.54|28
1732248680000|2024-11-22 04:11:20|1514.32|1508.42|1513.63|1507.73|1514.32|1508.42|1513.51|1507.61|34
1732248690000|2024-11-22 04:11:30|1513.55|1507.65|1513.71|1507.81|1513.76|1507.86|1513.49|1507.59|26
1732248700000|2024-11-22 04:11:40|1513.7|1507.8|1513.37|1507.47|1513.75|1507.85|1513.2|1507.3|28
1732248710000|2024-11-22 04:11:50|1513.39|1507.49|1513.51|1507.61|1513.63|1507.73|1513.1|1507.2|34
1732248720000|2024-11-22 04:12:00|1513.85|1507.95|1513.51|1507.61|1513.85|1507.95|1512.63|1506.73|34
1732248730000|2024-11-22 04:12:10|1513.46|1507.56|1512.65|1506.75|1513.55|1507.65|1512.6|1506.7|27
1732248740000|2024-11-22 04:12:20|1512.68|1506.78|1511.53|1505.63|1512.68|1506.78|1511.45|1505.55|31
1732248750000|2024-11-22 04:12:30|1511.49|1505.59|1512.49|1506.59|1512.55|1506.65|1511.35|1505.45|29
1732248760000|2024-11-22 04:12:40|1512.46|1506.56|1513.48|1507.58|1513.65|1507.75|1512.46|1506.56|27
1732248770000|2024-11-22 04:12:50|1513.49|1507.59|1513.42|1507.52|1513.7|1507.8|1513.35|1507.45|25
1732248780000|2024-11-22 04:13:00|1513.43|1507.53|1512.65|1506.75|1513.43|1507.53|1512.53|1506.63|30
1732248790000|2024-11-22 04:13:10|1512.56|1506.66|1512.38|1506.48|1512.56|1506.66|1511.73|1505.83|29
1732248800000|2024-11-22 04:13:20|1512.37|1506.47|1512.32|1506.42|1512.38|1506.48|1512.3|1506.4|14
1732248810000|2024-11-22 04:13:30|1512.34|1506.44|1512.37|1506.47|1512.38|1506.48|1511.63|1505.73|32
1732248820000|2024-11-22 04:13:40|1512.34|1506.44|1511.41|1505.51|1512.38|1506.48|1511.35|1505.45|29
1732248830000|2024-11-22 04:13:50|1511.37|1505.47|1510.48|1504.58|1511.48|1505.58|1510.48|1504.58|37
1732248840000|2024-11-22 04:14:00|1510.45|1504.55|1510.53|1504.63|1510.7|1504.8|1510.45|1504.55|31
1732248850000|2024-11-22 04:14:10|1510.63|1504.73|1511.42|1505.52|1511.5|1505.6|1510.48|1504.58|28
1732248860000|2024-11-22 04:14:20|1511.38|1505.48|1510.65|1504.75|1511.38|1505.48|1510.65|1504.75|22
1732248870000|2024-11-22 04:14:30|1510.54|1504.64|1510.44|1504.54|1510.79|1504.89|1510.42|1504.52|33
1732248880000|2024-11-22 04:14:40|1510.5|1504.6|1511.38|1505.48|1511.41|1505.51|1510.44|1504.54|27
1732248890000|2024-11-22 04:14:50|1511.41|1505.51|1512.4|1506.5|1512.5|1506.6|1511.32|1505.42|28
1732248900000|2024-11-22 04:15:00|1512.33|1506.43|1512.26|1506.36|1512.6|1506.7|1511.95|1506.05|33
1732248910000|2024-11-22 04:15:10|1512.2|1506.3|1511.39|1505.49|1512.2|1506.3|1511|1505.1|33
1732248920000|2024-11-22 04:15:20|1511.3|1505.4|1510.42|1504.52|1511.32|1505.42|1510.42|1504.52|34
1732248930000|2024-11-22 04:15:30|1510.4|1504.5|1510.26|1504.36|1510.46|1504.56|1510|1504.1|23
1732248940000|2024-11-22 04:15:40|1510.32|1504.42|1511.6|1505.7|1511.9|1506|1510.05|1504.15|35
1732248950000|2024-11-22 04:15:50|1511.63|1505.73|1511.45|1505.55|1511.63|1505.73|1511.3|1505.4|28
1732248960000|2024-11-22 04:16:00|1511.5|1505.6|1513.55|1507.65|1513.8|1507.9|1511.43|1505.53|29
1732248970000|2024-11-22 04:16:10|1513.5|1507.6|1512.56|1506.66|1513.5|1507.6|1512.51|1506.61|35
1732248980000|2024-11-22 04:16:20|1512.49|1506.59|1512.61|1506.71|1512.8|1506.9|1512.33|1506.43|26
1732248990000|2024-11-22 04:16:30|1512.56|1506.66|1514.51|1508.61|1514.75|1508.85|1512.44|1506.54|33
1732249000000|2024-11-22 04:16:40|1514.5|1508.6|1516.28|1510.38|1516.36|1510.46|1514.41|1508.51|29
1732249010000|2024-11-22 04:16:50|1516.27|1510.37|1516.37|1510.47|1517.2|1511.3|1516.2|1510.3|30
1732249020000|2024-11-22 04:17:00|1516.43|1510.53|1516.45|1510.55|1516.8|1510.9|1516.4|1510.5|32
1732249030000|2024-11-22 04:17:10|1516.5|1510.6|1517.19|1511.29|1517.4|1511.5|1516.5|1510.6|33
1732249040000|2024-11-22 04:17:20|1517.2|1511.3|1516.6|1510.7|1517.2|1511.3|1516.5|1510.6|26
1732249050000|2024-11-22 04:17:30|1516.5|1510.6|1517.4|1511.5|1517.5|1511.6|1516.3|1510.4|28
1732249060000|2024-11-22 04:17:40|1517.35|1511.45|1517.56|1511.66|1517.7|1511.8|1517.24|1511.34|23
1732249070000|2024-11-22 04:17:50|1517.47|1511.57|1517.45|1511.55|1517.51|1511.61|1517.4|1511.5|25
1732249080000|2024-11-22 04:18:00|1517.43|1511.53|1517.65|1511.75|1517.7|1511.8|1517.4|1511.5|25
1732249090000|2024-11-22 04:18:10|1517.56|1511.66|1518.05|1512.15|1518.45|1512.55|1517.46|1511.56|25
1732249100000|2024-11-22 04:18:20|1518.28|1512.38|1518.48|1512.58|1518.55|1512.65|1517.67|1511.77|33
1732249110000|2024-11-22 04:18:30|1518.46|1512.56|1518.5|1512.6|1518.55|1512.65|1518.27|1512.37|32
1732249120000|2024-11-22 04:18:40|1518.46|1512.56|1518.56|1512.66|1518.9|1513|1518.2|1512.3|28
1732249130000|2024-11-22 04:18:50|1518.61|1512.71|1519.49|1513.59|1519.65|1513.75|1518.54|1512.64|32
1732249140000|2024-11-22 04:19:00|1519.8|1513.9|1519.67|1513.77|1519.85|1513.95|1519.45|1513.55|27
1732249150000|2024-11-22 04:19:10|1519.73|1513.83|1520.32|1514.42|1520.65|1514.75|1519.73|1513.83|33
1732249160000|2024-11-22 04:19:20|1520.34|1514.44|1521.05|1515.15|1521.08|1515.18|1520.15|1514.25|18
1732249170000|2024-11-22 04:19:30|1521.08|1515.18|1520.54|1514.64|1521.34|1515.44|1520.37|1514.47|23
1732249180000|2024-11-22 04:19:40|1520.6|1514.7|1522.35|1516.45|1522.35|1516.45|1520.57|1514.67|20
1732249190000|2024-11-22 04:19:50|1522.2|1516.3|1522.43|1516.53|1522.55|1516.65|1521.45|1515.55|24
1732249200000|2024-11-22 04:20:00|1522.37|1516.47|1522.43|1516.53|1522.43|1516.53|1522.2|1516.3|26
1732249210000|2024-11-22 04:20:10|1522.36|1516.46|1522.65|1516.75|1522.8|1516.9|1522.36|1516.46|33
1732249220000|2024-11-22 04:20:20|1522.6|1516.7|1522.42|1516.52|1522.85|1516.95|1522.3|1516.4|27
1732249230000|2024-11-22 04:20:30|1522.43|1516.53|1521.55|1515.65|1522.45|1516.55|1521.53|1515.63|27
1732249240000|2024-11-22 04:20:40|1521.53|1515.63|1522|1516.1|1522.2|1516.3|1521.48|1515.58|26
1732249250000|2024-11-22 04:20:50|1521.68|1515.78|1521.54|1515.64|1521.7|1515.8|1521.5|1515.6|28
1732249260000|2024-11-22 04:21:00|1521.53|1515.63|1521.58|1515.68|1521.64|1515.74|1521.15|1515.25|33
1732249270000|2024-11-22 04:21:10|1521.55|1515.65|1523.52|1517.62|1523.7|1517.8|1521.49|1515.59|34
1732249280000|2024-11-22 04:21:20|1523.54|1517.64|1523.61|1517.71|1523.8|1517.9|1523.49|1517.59|29
1732249290000|2024-11-22 04:21:30|1523.8|1517.9|1523.61|1517.71|1524.45|1518.55|1523.56|1517.66|28
1732249300000|2024-11-22 04:21:40|1523.85|1517.95|1522.82|1516.92|1523.85|1517.95|1522.76|1516.86|31
1732249310000|2024-11-22 04:21:50|1522.86|1516.96|1522.56|1516.66|1523.65|1517.75|1522.56|1516.66|25
1732249320000|2024-11-22 04:22:00|1522.45|1516.55|1522.43|1516.53|1523|1517.1|1522.41|1516.51|28
1732249330000|2024-11-22 04:22:10|1522.37|1516.47|1521.48|1515.58|1522.56|1516.66|1521.45|1515.55|26
1732249340000|2024-11-22 04:22:20|1521.49|1515.59|1522.5|1516.6|1522.6|1516.7|1521.49|1515.59|30
1732249350000|2024-11-22 04:22:30|1522.55|1516.65|1524.39|1518.49|1524.5|1518.6|1522.55|1516.65|32
1732249360000|2024-11-22 04:22:40|1524.36|1518.46|1523.57|1517.67|1524.43|1518.53|1523.54|1517.64|25
1732249370000|2024-11-22 04:22:50|1523.48|1517.58|1523.37|1517.47|1523.57|1517.67|1523.37|1517.47|26
1732249380000|2024-11-22 04:23:00|1523.41|1517.51|1523.46|1517.56|1523.51|1517.61|1522.64|1516.74|20
1732249390000|2024-11-22 04:23:10|1523.47|1517.57|1524.34|1518.44|1524.38|1518.48|1523.46|1517.56|19
1732249400000|2024-11-22 04:23:20|1524.36|1518.46|1524.5|1518.6|1524.85|1518.95|1524.3|1518.4|25
1732249410000|2024-11-22 04:23:30|1524.48|1518.58|1524.61|1518.71|1524.7|1518.8|1524.35|1518.45|20
1732249420000|2024-11-22 04:23:40|1524.63|1518.73|1524.63|1518.73|1524.76|1518.86|1524.56|1518.66|28
1732249430000|2024-11-22 04:23:50|1524.58|1518.68|1524.63|1518.73|1524.85|1518.95|1524.45|1518.55|24
1732249440000|2024-11-22 04:24:00|1524.61|1518.71|1525.61|1519.71|1525.8|1519.9|1524.61|1518.71|24
1732249450000|2024-11-22 04:24:10|1525.58|1519.68|1527.33|1521.43|1527.33|1521.43|1525.58|1519.68|36
1732249460000|2024-11-22 04:24:20|1527.3|1521.4|1527.7|1521.8|1528.85|1522.95|1527.3|1521.4|35
1732249470000|2024-11-22 04:24:30|1527.56|1521.66|1527.46|1521.56|1527.85|1521.95|1527.46|1521.56|26
1732249480000|2024-11-22 04:24:40|1527.47|1521.57|1528.39|1522.49|1528.45|1522.55|1527.28|1521.38|34
1732249490000|2024-11-22 04:24:50|1528.41|1522.51|1528.23|1522.33|1528.41|1522.51|1528.23|1522.33|24
1732249500000|2024-11-22 04:25:00|1528.31|1522.41|1528.05|1522.15|1528.45|1522.55|1527.61|1521.71|28
1732249510000|2024-11-22 04:25:10|1528.31|1522.41|1528.52|1522.62|1529.28|1523.38|1528.28|1522.38|29
1732249520000|2024-11-22 04:25:20|1528.47|1522.57|1528.46|1522.56|1529.33|1523.43|1528.41|1522.51|29
1732249530000|2024-11-22 04:25:30|1528.39|1522.49|1528.28|1522.38|1528.47|1522.57|1528.05|1522.15|24
1732249540000|2024-11-22 04:25:40|1528|1522.1|1528.82|1522.92|1529.41|1523.51|1528|1522.1|34
1732249550000|2024-11-22 04:25:50|1528.8|1522.9|1527.57|1521.67|1529.55|1523.65|1527.5|1521.6|34
1732249560000|2024-11-22 04:26:00|1527.54|1521.64|1528.59|1522.69|1528.85|1522.95|1527.54|1521.64|27
1732249570000|2024-11-22 04:26:10|1529.2|1523.3|1529.36|1523.46|1529.5|1523.6|1528.5|1522.6|19
1732249580000|2024-11-22 04:26:20|1529.34|1523.44|1529.61|1523.71|1529.7|1523.8|1529.3|1523.4|29
1732249590000|2024-11-22 04:26:30|1529.65|1523.75|1529.78|1523.88|1530.1|1524.2|1529.54|1523.64|26
1732249600000|2024-11-22 04:26:40|1529.75|1523.85|1530.42|1524.52|1530.44|1524.54|1529.65|1523.75|24
1732249610000|2024-11-22 04:26:50|1530.39|1524.49|1530.32|1524.42|1530.44|1524.54|1529.84|1523.94|22
1732249620000|2024-11-22 04:27:00|1530.37|1524.47|1529.7|1523.8|1530.41|1524.51|1529.35|1523.45|35
1732249630000|2024-11-22 04:27:10|1529.73|1523.83|1530.39|1524.49|1530.39|1524.49|1529.7|1523.8|24
1732249640000|2024-11-22 04:27:20|1530.44|1524.54|1530.65|1524.75|1530.68|1524.78|1530.42|1524.52|14
1732249650000|2024-11-22 04:27:30|1530.62|1524.72|1530.74|1524.84|1530.9|1525|1530.39|1524.49|35
1732249660000|2024-11-22 04:27:40|1531.2|1525.3|1530.58|1524.68|1531.2|1525.3|1530.55|1524.65|27
1732249670000|2024-11-22 04:27:50|1530.6|1524.7|1530.8|1524.9|1530.85|1524.95|1530.45|1524.55|36
1732249680000|2024-11-22 04:28:00|1530.78|1524.88|1531.46|1525.56|1531.7|1525.8|1530.74|1524.84|31
1732249690000|2024-11-22 04:28:10|1531.37|1525.47|1531.6|1525.7|1531.7|1525.8|1531.3|1525.4|15
1732249700000|2024-11-22 04:28:20|1531.7|1525.8|1531.51|1525.61|1531.85|1525.95|1531.45|1525.55|19
1732249710000|2024-11-22 04:28:30|1531.48|1525.58|1531.2|1525.3|1531.52|1525.62|1530.73|1524.83|30
1732249720000|2024-11-22 04:28:40|1531.36|1525.46|1531.45|1525.55|1531.57|1525.67|1531|1525.1|29
1732249730000|2024-11-22 04:28:50|1531.52|1525.62|1531.57|1525.67|1532.35|1526.45|1531.45|1525.55|31
1732249740000|2024-11-22 04:29:00|1531.54|1525.64|1531.6|1525.7|1531.6|1525.7|1531.42|1525.52|33
1732249750000|2024-11-22 04:29:10|1532.25|1526.35|1532.47|1526.57|1532.8|1526.9|1531.68|1525.78|34
1732249760000|2024-11-22 04:29:20|1532.48|1526.58|1532.53|1526.63|1532.9|1527|1532.39|1526.49|20
1732249770000|2024-11-22 04:29:30|1532.48|1526.58|1532.48|1526.58|1532.93|1527.03|1532.48|1526.58|13
1732249780000|2024-11-22 04:29:40|1532.61|1526.71|1532.57|1526.67|1532.63|1526.73|1532.48|1526.58|28
1732249790000|2024-11-22 04:29:50|1532.49|1526.59|1532.6|1526.7|1532.62|1526.72|1532.49|1526.59|24
1732249800000|2024-11-22 04:30:00|1533.5|1527.6|1533.51|1527.61|1533.6|1527.7|1532.45|1526.55|35
1732249810000|2024-11-22 04:30:10|1533.52|1527.62|1534.32|1528.42|1534.32|1528.42|1533.45|1527.55|29
1732249820000|2024-11-22 04:30:20|1534.15|1528.25|1534.54|1528.64|1534.6|1528.7|1534.15|1528.25|24
1732249830000|2024-11-22 04:30:30|1535.1|1529.2|1535.85|1529.95|1536.2|1530.3|1535.1|1529.2|26
1732249840000|2024-11-22 04:30:40|1535.95|1530.05|1537.73|1531.83|1537.9|1532|1535.62|1529.72|31
1732249850000|2024-11-22 04:30:50|1537.9|1532|1536.66|1530.76|1538.6|1532.7|1536.48|1530.58|33
1732249860000|2024-11-22 04:31:00|1536.63|1530.73|1538.38|1532.48|1538.6|1532.7|1536.56|1530.66|34
1732249870000|2024-11-22 04:31:10|1538.43|1532.53|1539.3|1533.4|1539.34|1533.44|1538.43|1532.53|25
1732249880000|2024-11-22 04:31:20|1539.32|1533.42|1538.36|1532.46|1539.34|1533.44|1538.1|1532.2|35
1732249890000|2024-11-22 04:31:30|1537.9|1532|1538.5|1532.6|1538.61|1532.71|1537.73|1531.83|34
1732249900000|2024-11-22 04:31:40|1538.4|1532.5|1538.49|1532.59|1538.54|1532.64|1537.73|1531.83|28
1732249910000|2024-11-22 04:31:50|1538.47|1532.57|1538.53|1532.63|1538.7|1532.8|1537.75|1531.85|29
1732249920000|2024-11-22 04:32:00|1538.61|1532.71|1539.7|1533.8|1540|1534.1|1538.46|1532.56|25
1732249930000|2024-11-22 04:32:10|1539.68|1533.78|1538.62|1532.72|1539.95|1534.05|1538.54|1532.64|36
1732249940000|2024-11-22 04:32:20|1538.68|1532.78|1538.28|1532.38|1539.3|1533.4|1538.2|1532.3|32
1732249950000|2024-11-22 04:32:30|1538.32|1532.42|1538.3|1532.4|1538.55|1532.65|1537.54|1531.64|32
1732249960000|2024-11-22 04:32:40|1538.5|1532.6|1537.85|1531.95|1538.55|1532.65|1536.9|1531|22
1732249970000|2024-11-22 04:32:50|1538.1|1532.2|1539.3|1533.4|1540.45|1534.55|1538.1|1532.2|16
1732249980000|2024-11-22 04:33:00|1538.95|1533.05|1539.34|1533.44|1539.75|1533.85|1538.6|1532.7|30
1732249990000|2024-11-22 04:33:10|1539.35|1533.45|1539.45|1533.55|1539.75|1533.85|1539.15|1533.25|35
1732250000000|2024-11-22 04:33:20|1539.5|1533.6|1540.37|1534.47|1540.85|1534.95|1539.5|1533.6|32
1732250010000|2024-11-22 04:33:30|1540.35|1534.45|1540.49|1534.59|1540.58|1534.68|1540.25|1534.35|31
1732250020000|2024-11-22 04:33:40|1540.53|1534.63|1542.44|1536.54|1542.44|1536.54|1540.46|1534.56|28
1732250030000|2024-11-22 04:33:50|1542.4|1536.5|1542.4|1536.5|1544.22|1538.32|1542.1|1536.2|34
1732250040000|2024-11-22 04:34:00|1542.41|1536.51|1542.47|1536.57|1542.7|1536.8|1542.36|1536.46|30
1732250050000|2024-11-22 04:34:10|1542.37|1536.47|1543.42|1537.52|1544.17|1538.27|1541.45|1535.55|35
1732250060000|2024-11-22 04:34:20|1543.35|1537.45|1544.33|1538.43|1544.41|1538.51|1543.35|1537.45|30
1732250070000|2024-11-22 04:34:30|1544.28|1538.38|1543.65|1537.75|1544.41|1538.51|1543.51|1537.61|29
1732250080000|2024-11-22 04:34:40|1543.71|1537.81|1543.4|1537.5|1544.25|1538.35|1543.3|1537.4|34
1732250090000|2024-11-22 04:34:50|1543.37|1537.47|1543.3|1537.4|1543.7|1537.8|1542.3|1536.4|33
1732250100000|2024-11-22 04:35:00|1543.32|1537.42|1543.59|1537.69|1543.8|1537.9|1543|1537.1|35
1732250110000|2024-11-22 04:35:10|1543.54|1537.64|1544.28|1538.38|1544.28|1538.38|1542.42|1536.52|33
1732250120000|2024-11-22 04:35:20|1544.35|1538.45|1545.23|1539.33|1545.61|1539.71|1544.1|1538.2|33
1732250130000|2024-11-22 04:35:30|1545.32|1539.42|1544.5|1538.6|1546.17|1540.27|1544.5|1538.6|30
1732250140000|2024-11-22 04:35:40|1544.51|1538.61|1543.58|1537.68|1544.51|1538.61|1543.4|1537.5|33
1732250150000|2024-11-22 04:35:50|1543.63|1537.73|1542.27|1536.37|1543.71|1537.81|1542.1|1536.2|37
1732250160000|2024-11-22 04:36:00|1542.35|1536.45|1540.65|1534.75|1542.35|1536.45|1540.15|1534.25|39
1732250170000|2024-11-22 04:36:10|1540.53|1534.63|1540.21|1534.31|1540.65|1534.75|1539.44|1533.54|35
1732250180000|2024-11-22 04:36:20|1540.35|1534.45|1540.43|1534.53|1540.59|1534.69|1540.23|1534.33|33
1732250190000|2024-11-22 04:36:30|1540.51|1534.61|1540.54|1534.64|1540.59|1534.69|1540.29|1534.39|35
1732250200000|2024-11-22 04:36:40|1540.57|1534.67|1540.41|1534.51|1540.6|1534.7|1540.37|1534.47|32
1732250210000|2024-11-22 04:36:50|1540.32|1534.42|1540.47|1534.57|1540.51|1534.61|1540.15|1534.25|26
1732250220000|2024-11-22 04:37:00|1540.49|1534.59|1541.45|1535.55|1542.45|1536.55|1540.49|1534.59|33
1732250230000|2024-11-22 04:37:10|1541.43|1535.53|1541.36|1535.46|1541.45|1535.55|1541.1|1535.2|30
1732250240000|2024-11-22 04:37:20|1541.34|1535.44|1541.51|1535.61|1541.56|1535.66|1540.8|1534.9|28
1732250250000|2024-11-22 04:37:30|1541.54|1535.64|1542.45|1536.55|1542.45|1536.55|1541.54|1535.64|22
1732250260000|2024-11-22 04:37:40|1542.4|1536.5|1541.55|1535.65|1542.4|1536.5|1541.55|1535.65|5
1732250270000|2024-11-22 04:37:50|1541.6|1535.7|1540.65|1534.75|1541.6|1535.7|1540.45|1534.55|17
1732250280000|2024-11-22 04:38:00|1540.6|1534.7|1540.75|1534.85|1540.8|1534.9|1540.55|1534.65|29
1732250290000|2024-11-22 04:38:10|1540.7|1534.8|1540.6|1534.7|1541.45|1535.55|1540.55|1534.65|18
1732250300000|2024-11-22 04:38:20|1540.7|1534.8|1540.6|1534.7|1541.45|1535.55|1540.6|1534.7|15
1732250310000|2024-11-22 04:38:30|1540.65|1534.75|1540.55|1534.65|1541.45|1535.55|1540.55|1534.65|13
1732250320000|2024-11-22 04:38:40|1540.6|1534.7|1542.6|1536.7|1543.4|1537.5|1540.55|1534.65|22
1732250330000|2024-11-22 04:38:50|1542.65|1536.75|1542.45|1536.55|1542.65|1536.75|1542.45|1536.55|4
1732250340000|2024-11-22 04:39:00|1542.2|1536.3|1541.55|1535.65|1542.2|1536.3|1541.55|1535.65|22
1732250350000|2024-11-22 04:39:10|1541.45|1535.55|1541.45|1535.55|1541.45|1535.55|1541.45|1535.55|1
1732250360000|2024-11-22 04:39:20|1541.35|1535.45|1541.45|1535.55|1541.45|1535.55|1540.6|1534.7|13
1732250370000|2024-11-22 04:39:30|1540.95|1535.05|1540.8|1534.9|1541.4|1535.5|1540.55|1534.65|21
1732250380000|2024-11-22 04:39:40|1540.85|1534.95|1540.95|1535.05|1541.45|1535.55|1540.45|1534.55|34
1732250390000|2024-11-22 04:39:50|1540.45|1534.55|1541.15|1535.25|1541.45|1535.55|1540.45|1534.55|28
1732250400000|2024-11-22 04:40:00|1541.45|1535.55|1541.05|1535.15|1541.45|1535.55|1540.2|1534.3|35
1732250410000|2024-11-22 04:40:10|1541.15|1535.25|1541.15|1535.25|1541.45|1535.55|1540.6|1534.7|35
1732250420000|2024-11-22 04:40:20|1541.2|1535.3|1540.42|1534.52|1541.45|1535.55|1540.25|1534.35|33
1732250430000|2024-11-22 04:40:30|1540.34|1534.44|1540.39|1534.49|1540.7|1534.8|1540.25|1534.35|33
1732250440000|2024-11-22 04:40:40|1540.25|1534.35|1540.63|1534.73|1540.9|1535|1540.25|1534.35|28
1732250450000|2024-11-22 04:40:50|1540.61|1534.71|1540.51|1534.61|1540.85|1534.95|1540.25|1534.35|31
1732250460000|2024-11-22 04:41:00|1540.53|1534.63|1541.45|1535.55|1541.49|1535.59|1540.47|1534.57|35
1732250470000|2024-11-22 04:41:10|1541.39|1535.49|1541.38|1535.48|1542.13|1536.23|1540.75|1534.85|36
1732250480000|2024-11-22 04:41:20|1541.37|1535.47|1541.26|1535.36|1541.37|1535.47|1540.4|1534.5|35
1732250490000|2024-11-22 04:41:30|1541.28|1535.38|1540.8|1534.9|1541.48|1535.58|1540.42|1534.52|25
1732250500000|2024-11-22 04:41:40|1541|1535.1|1540.4|1534.5|1541.45|1535.55|1540.1|1534.2|32
1732250510000|2024-11-22 04:41:50|1540.5|1534.6|1540.39|1534.49|1540.56|1534.66|1540.39|1534.49|29
1732250520000|2024-11-22 04:42:00|1540.41|1534.51|1540.39|1534.49|1540.51|1534.61|1540.2|1534.3|29
1732250530000|2024-11-22 04:42:10|1540.25|1534.35|1539.41|1533.51|1540.45|1534.55|1539.3|1533.4|32
1732250540000|2024-11-22 04:42:20|1539.39|1533.49|1539.49|1533.59|1539.57|1533.67|1539.39|1533.49|22
1732250550000|2024-11-22 04:42:30|1539.52|1533.62|1539.45|1533.55|1539.53|1533.63|1539.35|1533.45|27
1732250560000|2024-11-22 04:42:40|1539.39|1533.49|1539.39|1533.49|1539.45|1533.55|1538.9|1533|32
1732250570000|2024-11-22 04:42:50|1539.51|1533.61|1540.45|1534.55|1540.45|1534.55|1539.45|1533.55|32
1732250580000|2024-11-22 04:43:00|1540.55|1534.65|1540.35|1534.45|1540.85|1534.95|1540.05|1534.15|28
1732250590000|2024-11-22 04:43:10|1540.4|1534.5|1540.53|1534.63|1540.61|1534.71|1540.4|1534.5|24
1732250600000|2024-11-22 04:43:20|1540.51|1534.61|1541.41|1535.51|1541.45|1535.55|1539.45|1533.55|35
1732250610000|2024-11-22 04:43:30|1541.39|1535.49|1541.27|1535.37|1541.4|1535.5|1540.9|1535|30
1732250620000|2024-11-22 04:43:40|1541.28|1535.38|1540.34|1534.44|1541.28|1535.38|1540.27|1534.37|30
1732250630000|2024-11-22 04:43:50|1540.29|1534.39|1540.37|1534.47|1540.37|1534.47|1539.95|1534.05|26
1732250640000|2024-11-22 04:44:00|1540.32|1534.42|1539.29|1533.39|1540.43|1534.53|1539.29|1533.39|32
1732250650000|2024-11-22 04:44:10|1539.28|1533.38|1539.37|1533.47|1539.41|1533.51|1538.45|1532.55|29
1732250660000|2024-11-22 04:44:20|1539.34|1533.44|1539.58|1533.68|1539.9|1534|1538.57|1532.67|35
1732250670000|2024-11-22 04:44:30|1539.59|1533.69|1539.66|1533.76|1539.75|1533.85|1539.51|1533.61|22
1732250680000|2024-11-22 04:44:40|1539.68|1533.78|1539.6|1533.7|1540|1534.1|1539.57|1533.67|29
1732250690000|2024-11-22 04:44:50|1539.64|1533.74|1541.25|1535.35|1541.36|1535.46|1539.5|1533.6|31
1732250700000|2024-11-22 04:45:00|1541.2|1535.3|1540.65|1534.75|1541.45|1535.55|1540.51|1534.61|37
1732250710000|2024-11-22 04:45:10|1540.6|1534.7|1541.41|1535.51|1541.41|1535.51|1540.47|1534.57|29
1732250720000|2024-11-22 04:45:20|1541.4|1535.5|1540.41|1534.51|1541.42|1535.52|1540.39|1534.49|23
1732250730000|2024-11-22 04:45:30|1540.39|1534.49|1540.95|1535.05|1541.05|1535.15|1540.39|1534.49|30
1732250740000|2024-11-22 04:45:40|1540.55|1534.65|1539.53|1533.63|1540.58|1534.68|1539.5|1533.6|30
1732250750000|2024-11-22 04:45:50|1539.51|1533.61|1539.49|1533.59|1540.35|1534.45|1539.45|1533.55|27
1732250760000|2024-11-22 04:46:00|1539.39|1533.49|1537.6|1531.7|1539.47|1533.57|1537.6|1531.7|26
1732250770000|2024-11-22 04:46:10|1537.48|1531.58|1537.45|1531.55|1537.95|1532.05|1537.3|1531.4|35
1732250780000|2024-11-22 04:46:20|1537.41|1531.51|1537.37|1531.47|1538.21|1532.31|1537.34|1531.44|35
1732250790000|2024-11-22 04:46:30|1537.3|1531.4|1537.45|1531.55|1537.55|1531.65|1537.3|1531.4|22
1732250800000|2024-11-22 04:46:40|1537.41|1531.51|1537.45|1531.55|1537.57|1531.67|1536.58|1530.68|32
1732250810000|2024-11-22 04:46:50|1537.41|1531.51|1537.65|1531.75|1537.65|1531.75|1537.39|1531.49|27
1732250820000|2024-11-22 04:47:00|1538.65|1532.75|1537.49|1531.59|1538.65|1532.75|1537.45|1531.55|31
1732250830000|2024-11-22 04:47:10|1537.51|1531.61|1537.39|1531.49|1537.54|1531.64|1536.67|1530.77|36
1732250840000|2024-11-22 04:47:20|1537.43|1531.53|1539.32|1533.42|1539.41|1533.51|1537.32|1531.42|33
1732250850000|2024-11-22 04:47:30|1539.3|1533.4|1539.45|1533.55|1539.6|1533.7|1538.5|1532.6|31
1732250860000|2024-11-22 04:47:40|1539.41|1533.51|1538.67|1532.77|1539.47|1533.57|1538.67|1532.77|26
1732250870000|2024-11-22 04:47:50|1538.79|1532.89|1538.69|1532.79|1539.37|1533.47|1538.58|1532.68|29
1732250880000|2024-11-22 04:48:00|1538.72|1532.82|1540.21|1534.31|1540.45|1534.55|1538.72|1532.82|28
1732250890000|2024-11-22 04:48:10|1540.24|1534.34|1539.48|1533.58|1540.24|1534.34|1539.35|1533.45|29
1732250900000|2024-11-22 04:48:20|1539.5|1533.6|1538.3|1532.4|1539.7|1533.8|1537.45|1531.55|27
1732250910000|2024-11-22 04:48:30|1538.33|1532.43|1538.46|1532.56|1538.53|1532.63|1538.1|1532.2|16
1732250920000|2024-11-22 04:48:40|1538.49|1532.59|1538.54|1532.64|1538.54|1532.64|1538.25|1532.35|27
1732250930000|2024-11-22 04:48:50|1538.56|1532.66|1538.46|1532.56|1538.56|1532.66|1538.3|1532.4|28
1732250940000|2024-11-22 04:49:00|1538.47|1532.57|1538.39|1532.49|1538.56|1532.66|1538.34|1532.44|31
1732250950000|2024-11-22 04:49:10|1538.37|1532.47|1538.41|1532.51|1538.57|1532.67|1538.37|1532.47|35
1732250960000|2024-11-22 04:49:20|1538.44|1532.54|1537.34|1531.44|1538.44|1532.54|1537.32|1531.42|34
1732250970000|2024-11-22 04:49:30|1537.32|1531.42|1535.85|1529.95|1537.34|1531.44|1535.85|1529.95|24
1732250980000|2024-11-22 04:49:40|1535.95|1530.05|1535.65|1529.75|1535.95|1530.05|1535.6|1529.7|17
1732250990000|2024-11-22 04:49:50|1535.6|1529.7|1534.7|1528.8|1535.65|1529.75|1534.6|1528.7|17
1732251000000|2024-11-22 04:50:00|1534.65|1528.75|1534.65|1528.75|1535|1529.1|1534.55|1528.65|25
1732251010000|2024-11-22 04:50:10|1534.6|1528.7|1534.55|1528.65|1534.8|1528.9|1534.55|1528.65|17
1732251020000|2024-11-22 04:50:20|1534.6|1528.7|1534.7|1528.8|1534.8|1528.9|1534.55|1528.65|8
1732251030000|2024-11-22 04:50:30|1534.65|1528.75|1535.05|1529.15|1535.05|1529.15|1534.55|1528.65|8
1732251040000|2024-11-22 04:50:40|1534.7|1528.8|1534.95|1529.05|1534.95|1529.05|1534.55|1528.65|14
1732251050000|2024-11-22 04:50:50|1535|1529.1|1535.55|1529.65|1535.55|1529.65|1534.95|1529.05|8
1732251060000|2024-11-22 04:51:00|1535.45|1529.55|1534.55|1528.65|1535.45|1529.55|1534.55|1528.65|7
1732251070000|2024-11-22 04:51:10|1534.6|1528.7|1534.6|1528.7|1534.65|1528.75|1534.55|1528.65|5
1732251080000|2024-11-22 04:51:20|1534.65|1528.75|1535.3|1529.4|1535.3|1529.4|1534.65|1528.75|16
1732251090000|2024-11-22 04:51:30|1534.6|1528.7|1534.45|1528.55|1534.6|1528.7|1533.65|1527.75|14
1732251100000|2024-11-22 04:51:40|1534.55|1528.65|1534.55|1528.65|1534.55|1528.65|1534.55|1528.65|1
1732251110000|2024-11-22 04:51:50|1534.6|1528.7|1534.6|1528.7|1534.6|1528.7|1534.6|1528.7|1
1732251120000|2024-11-22 04:52:00|1534.45|1528.55|1533.9|1528|1534.45|1528.55|1533.55|1527.65|13
1732251130000|2024-11-22 04:52:10|1533.85|1527.95|1532.85|1526.95|1533.9|1528|1532.55|1526.65|21
1732251140000|2024-11-22 04:52:20|1532.9|1527|1533.4|1527.5|1533.4|1527.5|1532.85|1526.95|17
1732251150000|2024-11-22 04:52:30|1533.55|1527.65|1533.6|1527.7|1534.35|1528.45|1532.9|1527|17
1732251160000|2024-11-22 04:52:40|1533.65|1527.75|1533.37|1527.47|1533.65|1527.75|1533.2|1527.3|27
1732251170000|2024-11-22 04:52:50|1533.39|1527.49|1533.51|1527.61|1533.59|1527.69|1533.29|1527.39|24
1732251180000|2024-11-22 04:53:00|1533.5|1527.6|1532.52|1526.62|1533.59|1527.69|1532.49|1526.59|34
1732251190000|2024-11-22 04:53:10|1532.49|1526.59|1532.95|1527.05|1533.37|1527.47|1532.45|1526.55|35
1732251200000|2024-11-22 04:53:20|1532.73|1526.83|1532.5|1526.6|1533.35|1527.45|1532.45|1526.55|30
1732251210000|2024-11-22 04:53:30|1532.49|1526.59|1531.41|1525.51|1532.49|1526.59|1531.2|1525.3|28
1732251220000|2024-11-22 04:53:40|1531.45|1525.55|1532.36|1526.46|1532.45|1526.55|1531.3|1525.4|34
1732251230000|2024-11-22 04:53:50|1532.34|1526.44|1532.34|1526.44|1532.34|1526.44|1532.12|1526.22|11
1732251240000|2024-11-22 04:54:00|1532.36|1526.46|1533.45|1527.55|1533.85|1527.95|1532.36|1526.46|29
1732251250000|2024-11-22 04:54:10|1533.51|1527.61|1533.47|1527.57|1533.56|1527.66|1533.43|1527.53|29
1732251260000|2024-11-22 04:54:20|1533.45|1527.55|1533.53|1527.63|1533.65|1527.75|1533.37|1527.47|26
1732251270000|2024-11-22 04:54:30|1533.51|1527.61|1533.45|1527.55|1533.62|1527.72|1533.45|1527.55|23
1732251280000|2024-11-22 04:54:40|1533.43|1527.53|1533.43|1527.53|1533.46|1527.56|1533.39|1527.49|21
1732251290000|2024-11-22 04:54:50|1533.45|1527.55|1534.43|1528.53|1534.43|1528.53|1533.44|1527.54|26
1732251300000|2024-11-22 04:55:00|1534.41|1528.51|1534.47|1528.57|1534.75|1528.85|1534.38|1528.48|20
1732251310000|2024-11-22 04:55:10|1534.49|1528.59|1533.85|1527.95|1534.8|1528.9|1533.85|1527.95|18
1732251320000|2024-11-22 04:55:20|1533.95|1528.05|1534.16|1528.26|1534.41|1528.51|1533.42|1527.52|28
1732251330000|2024-11-22 04:55:30|1533.93|1528.03|1534.49|1528.59|1534.51|1528.61|1533.93|1528.03|23
1732251340000|2024-11-22 04:55:40|1534.47|1528.57|1534.5|1528.6|1535.2|1529.3|1534.47|1528.57|30
1732251350000|2024-11-22 04:55:50|1534.51|1528.61|1533.73|1527.83|1534.51|1528.61|1533.72|1527.82|19
1732251360000|2024-11-22 04:56:00|1533.79|1527.89|1534.43|1528.53|1534.45|1528.55|1533.59|1527.69|23
1732251370000|2024-11-22 04:56:10|1534.45|1528.55|1533.65|1527.75|1534.47|1528.57|1533.65|1527.75|24
1732251380000|2024-11-22 04:56:20|1533.68|1527.78|1533.75|1527.85|1533.75|1527.85|1533.58|1527.68|18
1732251390000|2024-11-22 04:56:30|1533.95|1528.05|1533.68|1527.78|1534.54|1528.64|1533.68|1527.78|22
1732251400000|2024-11-22 04:56:40|1533.65|1527.75|1533.39|1527.49|1533.65|1527.75|1533.35|1527.45|22
1732251410000|2024-11-22 04:56:50|1533.41|1527.51|1532.51|1526.61|1533.41|1527.51|1532.49|1526.59|25
1732251420000|2024-11-22 04:57:00|1532.44|1526.54|1531.8|1525.9|1532.51|1526.61|1531.57|1525.67|30
1732251430000|2024-11-22 04:57:10|1531.57|1525.67|1531.48|1525.58|1532|1526.1|1531.48|1525.58|10
1732251440000|2024-11-22 04:57:20|1531.57|1525.67|1530.48|1524.58|1531.57|1525.67|1530.45|1524.55|22
1732251450000|2024-11-22 04:57:30|1530.51|1524.61|1531.49|1525.59|1531.6|1525.7|1530.48|1524.58|25
1732251460000|2024-11-22 04:57:40|1531.51|1525.61|1530.47|1524.57|1531.51|1525.61|1529.5|1523.6|25
1732251470000|2024-11-22 04:57:50|1530.46|1524.56|1530.47|1524.57|1530.54|1524.64|1530.37|1524.47|26
1732251480000|2024-11-22 04:58:00|1530.49|1524.59|1530.52|1524.62|1530.56|1524.66|1530.41|1524.51|28
1732251490000|2024-11-22 04:58:10|1530.51|1524.61|1530.47|1524.57|1530.54|1524.64|1530.39|1524.49|24
1732251500000|2024-11-22 04:58:20|1530.45|1524.55|1530.51|1524.61|1530.57|1524.67|1530.44|1524.54|28
1732251510000|2024-11-22 04:58:30|1530.53|1524.63|1530.54|1524.64|1530.65|1524.75|1530.35|1524.45|30
1732251520000|2024-11-22 04:58:40|1530.57|1524.67|1531.59|1525.69|1531.9|1526|1530.48|1524.58|21
1732251530000|2024-11-22 04:58:50|1531.56|1525.66|1532.3|1526.4|1532.45|1526.55|1531.48|1525.58|30
1732251540000|2024-11-22 04:59:00|1532.4|1526.5|1532.49|1526.59|1532.54|1526.64|1531.45|1525.55|32
1732251550000|2024-11-22 04:59:10|1532.47|1526.57|1532.48|1526.58|1532.57|1526.67|1532.45|1526.55|22
1732251560000|2024-11-22 04:59:20|1532.45|1526.55|1532.49|1526.59|1532.56|1526.66|1532.41|1526.51|22
1732251570000|2024-11-22 04:59:30|1532.51|1526.61|1532.51|1526.61|1532.53|1526.63|1532.46|1526.56|17
1732251580000|2024-11-22 04:59:40|1532.55|1526.65|1532.51|1526.61|1532.55|1526.65|1532.44|1526.54|18
1732251590000|2024-11-22 04:59:50|1532.49|1526.59|1532.54|1526.64|1532.7|1526.8|1532.48|1526.58|23
1732251600000|2024-11-22 05:00:00|1532.49|1526.59|1532.15|1526.25|1532.51|1526.61|1531.75|1525.85|31
1732251610000|2024-11-22 05:00:10|1531.82|1525.92|1531.76|1525.86|1532.3|1526.4|1531.45|1525.55|29
1732251620000|2024-11-22 05:00:20|1532.15|1526.25|1531.73|1525.83|1532.3|1526.4|1531.56|1525.66|32
1732251630000|2024-11-22 05:00:30|1531.75|1525.85|1531.82|1525.92|1531.9|1526|1531.73|1525.83|25
1732251640000|2024-11-22 05:00:40|1531.85|1525.95|1531.63|1525.73|1531.85|1525.95|1531.63|1525.73|24
1732251650000|2024-11-22 05:00:50|1531.61|1525.71|1530.65|1524.75|1531.61|1525.71|1530.61|1524.71|28
1732251660000|2024-11-22 05:01:00|1530.68|1524.78|1530.33|1524.43|1530.8|1524.9|1530.27|1524.37|29
1732251670000|2024-11-22 05:01:10|1530.18|1524.28|1528.8|1522.9|1530.18|1524.28|1528.8|1522.9|29
1732251680000|2024-11-22 05:01:20|1528.9|1523|1527.51|1521.61|1528.9|1523|1527.45|1521.55|23
1732251690000|2024-11-22 05:01:30|1527.47|1521.57|1527.45|1521.55|1527.7|1521.8|1527.37|1521.47|24
1732251700000|2024-11-22 05:01:40|1527.48|1521.58|1526.2|1520.3|1528.36|1522.46|1526.2|1520.3|28
1732251710000|2024-11-22 05:01:50|1526.3|1520.4|1525.45|1519.55|1526.49|1520.59|1525.45|1519.55|35
1732251720000|2024-11-22 05:02:00|1525.48|1519.58|1527.38|1521.48|1527.38|1521.48|1525.48|1519.58|31
1732251730000|2024-11-22 05:02:10|1527.36|1521.46|1526|1520.1|1527.36|1521.46|1525.53|1519.63|34
1732251740000|2024-11-22 05:02:20|1526.2|1520.3|1526.42|1520.52|1526.46|1520.56|1525.72|1519.82|34
1732251750000|2024-11-22 05:02:30|1526.43|1520.53|1526.49|1520.59|1526.7|1520.8|1526.43|1520.53|28
1732251760000|2024-11-22 05:02:40|1526.41|1520.51|1525.5|1519.6|1526.41|1520.51|1525.5|1519.6|27
1732251770000|2024-11-22 05:02:50|1525.54|1519.64|1525.51|1519.61|1525.54|1519.64|1525.44|1519.54|25
1732251780000|2024-11-22 05:03:00|1525.44|1519.54|1524.47|1518.57|1525.8|1519.9|1524.47|1518.57|31
1732251790000|2024-11-22 05:03:10|1524.5|1518.6|1524.05|1518.15|1524.6|1518.7|1523.5|1517.6|30
1732251800000|2024-11-22 05:03:20|1523.51|1517.61|1521.59|1515.69|1523.51|1517.61|1521.59|1515.69|27
1732251810000|2024-11-22 05:03:30|1521.53|1515.63|1521.53|1515.63|1521.59|1515.69|1521.5|1515.6|13
1732251820000|2024-11-22 05:03:40|1521.56|1515.66|1520.5|1514.6|1522.45|1516.55|1520.48|1514.58|30
1732251830000|2024-11-22 05:03:50|1520.47|1514.57|1520.43|1514.53|1520.95|1515.05|1520.41|1514.51|31
1732251840000|2024-11-22 05:04:00|1520.49|1514.59|1520.2|1514.3|1520.8|1514.9|1519.71|1513.81|29
1732251850000|2024-11-22 05:04:10|1519.54|1513.64|1519.56|1513.66|1520.5|1514.6|1519.48|1513.58|31
1732251860000|2024-11-22 05:04:20|1519.48|1513.58|1521.41|1515.51|1521.7|1515.8|1519.48|1513.58|29
1732251870000|2024-11-22 05:04:30|1521.36|1515.46|1520.57|1514.67|1521.36|1515.46|1520.5|1514.6|28
1732251880000|2024-11-22 05:04:40|1520.55|1514.65|1520.05|1514.15|1521.6|1515.7|1519.51|1513.61|32
1732251890000|2024-11-22 05:04:50|1520|1514.1|1520.4|1514.5|1520.4|1514.5|1519.53|1513.63|26
1732251900000|2024-11-22 05:05:00|1520.43|1514.53|1520.75|1514.85|1520.75|1514.85|1519.62|1513.72|29
1732251910000|2024-11-22 05:05:10|1521.5|1515.6|1524.51|1518.61|1524.85|1518.95|1521.5|1515.6|29
1732251920000|2024-11-22 05:05:20|1524.55|1518.65|1523.8|1517.9|1524.75|1518.85|1523.5|1517.6|33
1732251930000|2024-11-22 05:05:30|1524.45|1518.55|1524.5|1518.6|1525.25|1519.35|1523.78|1517.88|36
1732251940000|2024-11-22 05:05:40|1524.47|1518.57|1525.79|1519.89|1525.8|1519.9|1524.47|1518.57|22
1732251950000|2024-11-22 05:05:50|1526.6|1520.7|1525.85|1519.95|1527.6|1521.7|1525.85|1519.95|32
1732251960000|2024-11-22 05:06:00|1525.87|1519.97|1527.51|1521.61|1528.25|1522.35|1525.85|1519.95|32
1732251970000|2024-11-22 05:06:10|1527.53|1521.63|1528.49|1522.59|1528.85|1522.95|1526.68|1520.78|32
1732251980000|2024-11-22 05:06:20|1528.45|1522.55|1527.54|1521.64|1528.65|1522.75|1527.45|1521.55|35
1732251990000|2024-11-22 05:06:30|1527.45|1521.55|1527.79|1521.89|1528.7|1522.8|1527.45|1521.55|33
1732252000000|2024-11-22 05:06:40|1527.82|1521.92|1527.54|1521.64|1528.85|1522.95|1527.45|1521.55|29
1732252010000|2024-11-22 05:06:50|1527.6|1521.7|1527.55|1521.65|1528.15|1522.25|1527.51|1521.61|30
1732252020000|2024-11-22 05:07:00|1527.51|1521.61|1527.62|1521.72|1527.7|1521.8|1527.45|1521.55|27
1732252030000|2024-11-22 05:07:10|1527.53|1521.63|1526.56|1520.66|1527.62|1521.72|1525.6|1519.7|32
1732252040000|2024-11-22 05:07:20|1526.58|1520.68|1527.54|1521.64|1527.9|1522|1526.58|1520.68|25
1732252050000|2024-11-22 05:07:30|1527.51|1521.61|1527.54|1521.64|1528.15|1522.25|1527.43|1521.53|30
1732252060000|2024-11-22 05:07:40|1527.56|1521.66|1527.47|1521.57|1528|1522.1|1527.47|1521.57|26
1732252070000|2024-11-22 05:07:50|1527.49|1521.59|1526.53|1520.63|1527.51|1521.61|1526.48|1520.58|25
1732252080000|2024-11-22 05:08:00|1526.55|1520.65|1528.45|1522.55|1528.45|1522.55|1526.55|1520.65|31
1732252090000|2024-11-22 05:08:10|1528.5|1522.6|1529.5|1523.6|1529.95|1524.05|1528.5|1522.6|22
1732252100000|2024-11-22 05:08:20|1529.53|1523.63|1529.82|1523.92|1529.95|1524.05|1529.33|1523.43|27
1732252110000|2024-11-22 05:08:30|1530.6|1524.7|1530.47|1524.57|1531.45|1525.55|1530.45|1524.55|30
1732252120000|2024-11-22 05:08:40|1530.45|1524.55|1528.61|1522.71|1530.45|1524.55|1528.51|1522.61|32
1732252130000|2024-11-22 05:08:50|1528.57|1522.67|1528.66|1522.76|1528.75|1522.85|1528.1|1522.2|23
1732252140000|2024-11-22 05:09:00|1528.61|1522.71|1529.6|1523.7|1530.05|1524.15|1528.58|1522.68|29
1732252150000|2024-11-22 05:09:10|1529.59|1523.69|1529.45|1523.55|1529.59|1523.69|1528.6|1522.7|32
1732252160000|2024-11-22 05:09:20|1529.48|1523.58|1529.35|1523.45|1529.95|1524.05|1529.35|1523.45|21
1732252170000|2024-11-22 05:09:30|1529.31|1523.41|1528.67|1522.77|1529.31|1523.41|1528.65|1522.75|22
1732252180000|2024-11-22 05:09:40|1528.76|1522.86|1528.46|1522.56|1529.55|1523.65|1528.45|1522.55|27
1732252190000|2024-11-22 05:09:50|1528.52|1522.62|1528.54|1522.64|1528.59|1522.69|1528.45|1522.55|20
1732252200000|2024-11-22 05:10:00|1528.62|1522.72|1528.51|1522.61|1529.05|1523.15|1528.45|1522.55|25
1732252210000|2024-11-22 05:10:10|1528.47|1522.57|1527.37|1521.47|1528.5|1522.6|1527.37|1521.47|27
1732252220000|2024-11-22 05:10:20|1527.35|1521.45|1527.33|1521.43|1527.56|1521.66|1527.2|1521.3|28
1732252230000|2024-11-22 05:10:30|1527.1|1521.2|1527.37|1521.47|1527.45|1521.55|1526.59|1520.69|30
1732252240000|2024-11-22 05:10:40|1527.44|1521.54|1526.44|1520.54|1527.44|1521.54|1526.35|1520.45|18
1732252250000|2024-11-22 05:10:50|1526.47|1520.57|1526.47|1520.57|1527.3|1521.4|1526.44|1520.54|28
1732252260000|2024-11-22 05:11:00|1526.45|1520.55|1525.56|1519.66|1526.51|1520.61|1525.42|1519.52|31
1732252270000|2024-11-22 05:11:10|1525.53|1519.63|1527.41|1521.51|1527.41|1521.51|1525.51|1519.61|29
1732252280000|2024-11-22 05:11:20|1527.45|1521.55|1527.43|1521.53|1528.36|1522.46|1527.4|1521.5|32
1732252290000|2024-11-22 05:11:30|1527.4|1521.5|1526.61|1520.71|1527.48|1521.58|1526.59|1520.69|26
1732252300000|2024-11-22 05:11:40|1526.74|1520.84|1527.8|1521.9|1527.8|1521.9|1526.61|1520.71|35
1732252310000|2024-11-22 05:11:50|1527.52|1521.62|1527.39|1521.49|1527.8|1521.9|1527.39|1521.49|23
1732252320000|2024-11-22 05:12:00|1527.41|1521.51|1527.49|1521.59|1527.9|1522|1526.5|1520.6|27
1732252330000|2024-11-22 05:12:10|1527.51|1521.61|1527.28|1521.38|1527.51|1521.61|1527.28|1521.38|19
1732252340000|2024-11-22 05:12:20|1527.26|1521.36|1527.47|1521.57|1527.6|1521.7|1526.45|1520.55|28
1732252350000|2024-11-22 05:12:30|1527.46|1521.56|1526.3|1520.4|1527.51|1521.61|1526.3|1520.4|29
1732252360000|2024-11-22 05:12:40|1526.39|1520.49|1526.3|1520.4|1526.49|1520.59|1525.54|1519.64|32
1732252370000|2024-11-22 05:12:50|1526.27|1520.37|1525.35|1519.45|1526.34|1520.44|1525.25|1519.35|31
1732252380000|2024-11-22 05:13:00|1525.2|1519.3|1525.39|1519.49|1525.55|1519.65|1525.2|1519.3|17
1732252390000|2024-11-22 05:13:10|1525.3|1519.4|1525.56|1519.66|1525.56|1519.66|1525.27|1519.37|28
1732252400000|2024-11-22 05:13:20|1525.51|1519.61|1525.41|1519.51|1525.54|1519.64|1525.41|1519.51|19
1732252410000|2024-11-22 05:13:30|1525.33|1519.43|1524.73|1518.83|1525.37|1519.47|1524.73|1518.83|16
1732252420000|2024-11-22 05:13:40|1524.75|1518.85|1525.34|1519.44|1525.46|1519.56|1524.45|1518.55|24
1732252430000|2024-11-22 05:13:50|1525.3|1519.4|1525.4|1519.5|1525.48|1519.58|1524.79|1518.89|28
1732252440000|2024-11-22 05:14:00|1525.42|1519.52|1526.2|1520.3|1526.42|1520.52|1525.42|1519.52|24
1732252450000|2024-11-22 05:14:10|1526.34|1520.44|1526.34|1520.44|1526.51|1520.61|1526.2|1520.3|31
1732252460000|2024-11-22 05:14:20|1526.32|1520.42|1526.54|1520.64|1526.57|1520.67|1526.3|1520.4|28
1732252470000|2024-11-22 05:14:30|1526.59|1520.69|1526.43|1520.53|1526.59|1520.69|1526.43|1520.53|25
1732252480000|2024-11-22 05:14:40|1526.45|1520.55|1525.48|1519.58|1526.5|1520.6|1525.2|1519.3|30
1732252490000|2024-11-22 05:14:50|1525.46|1519.56|1525.27|1519.37|1525.54|1519.64|1525.27|1519.37|23
1732252500000|2024-11-22 05:15:00|1525.28|1519.38|1526.15|1520.25|1526.36|1520.46|1525|1519.1|32
1732252510000|2024-11-22 05:15:10|1526.29|1520.39|1526.15|1520.25|1526.45|1520.55|1525.75|1519.85|31
1732252520000|2024-11-22 05:15:20|1525.9|1520|1523.85|1517.95|1526.34|1520.44|1523.53|1517.63|35
1732252530000|2024-11-22 05:15:30|1523.51|1517.61|1524.2|1518.3|1524.55|1518.65|1523.51|1517.61|33
1732252540000|2024-11-22 05:15:40|1524.5|1518.6|1526.27|1520.37|1526.42|1520.52|1524.49|1518.59|35
1732252550000|2024-11-22 05:15:50|1526.22|1520.32|1524.49|1518.59|1526.55|1520.65|1524.45|1518.55|33
1732252560000|2024-11-22 05:16:00|1524.55|1518.65|1524.3|1518.4|1524.95|1519.05|1524.3|1518.4|32
1732252570000|2024-11-22 05:16:10|1524.39|1518.49|1524.5|1518.6|1524.7|1518.8|1523.74|1517.84|36
1732252580000|2024-11-22 05:16:20|1524.46|1518.56|1524.45|1518.55|1524.7|1518.8|1524.4|1518.5|20
1732252590000|2024-11-22 05:16:30|1524.41|1518.51|1523.51|1517.61|1524.6|1518.7|1523.45|1517.55|31
1732252600000|2024-11-22 05:16:40|1523.57|1517.67|1524.55|1518.65|1524.6|1518.7|1523.5|1517.6|28
1732252610000|2024-11-22 05:16:50|1524.45|1518.55|1524.45|1518.55|1524.7|1518.8|1524.45|1518.55|27
1732252620000|2024-11-22 05:17:00|1524.43|1518.53|1524.15|1518.25|1524.85|1518.95|1524.15|1518.25|35
1732252630000|2024-11-22 05:17:10|1523.9|1518|1523.53|1517.63|1523.9|1518|1523.45|1517.55|21
1732252640000|2024-11-22 05:17:20|1523.5|1517.6|1524.5|1518.6|1524.5|1518.6|1523.45|1517.55|30
1732252650000|2024-11-22 05:17:30|1524.45|1518.55|1525.35|1519.45|1525.95|1520.05|1524.4|1518.5|25
1732252660000|2024-11-22 05:17:40|1525.45|1519.55|1526.55|1520.65|1526.55|1520.65|1525.35|1519.45|29
1732252670000|2024-11-22 05:17:50|1526.43|1520.53|1525.5|1519.6|1526.55|1520.65|1525.45|1519.55|31
1732252680000|2024-11-22 05:18:00|1525.57|1519.67|1525.49|1519.59|1525.65|1519.75|1525.35|1519.45|32
1732252690000|2024-11-22 05:18:10|1525.52|1519.62|1525.53|1519.63|1525.53|1519.63|1525.4|1519.5|33
1732252700000|2024-11-22 05:18:20|1525.45|1519.55|1525.55|1519.65|1525.55|1519.65|1525.38|1519.48|30
1732252710000|2024-11-22 05:18:30|1525.85|1519.95|1525.54|1519.64|1526.75|1520.85|1525.45|1519.55|26
1732252720000|2024-11-22 05:18:40|1525.49|1519.59|1525.57|1519.67|1525.58|1519.68|1525.49|1519.59|25
1732252730000|2024-11-22 05:18:50|1525.54|1519.64|1525.5|1519.6|1525.59|1519.69|1525.5|1519.6|27
1732252740000|2024-11-22 05:19:00|1525.54|1519.64|1525.93|1520.03|1526.5|1520.6|1525.43|1519.53|19
1732252750000|2024-11-22 05:19:10|1525.91|1520.01|1525.49|1519.59|1526.49|1520.59|1525.44|1519.54|24
1732252760000|2024-11-22 05:19:20|1525.51|1519.61|1525.47|1519.57|1525.51|1519.61|1525.4|1519.5|26
1732252770000|2024-11-22 05:19:30|1525.46|1519.56|1525.49|1519.59|1525.51|1519.61|1525.39|1519.49|26
1732252780000|2024-11-22 05:19:40|1525.51|1519.61|1526.2|1520.3|1526.2|1520.3|1525.45|1519.55|29
1732252790000|2024-11-22 05:19:50|1525.45|1519.55|1526.85|1520.95|1526.95|1521.05|1525.45|1519.55|24
1732252800000|2024-11-22 05:20:00|1526.54|1520.64|1526.52|1520.62|1527.25|1521.35|1526.49|1520.59|31
1732252810000|2024-11-22 05:20:10|1526.54|1520.64|1526.5|1520.6|1526.95|1521.05|1526.5|1520.6|22
1732252820000|2024-11-22 05:20:20|1526.55|1520.65|1526.47|1520.57|1526.65|1520.75|1526.45|1520.55|25
1732252830000|2024-11-22 05:20:30|1526.45|1520.55|1526.58|1520.68|1526.6|1520.7|1526.44|1520.54|23
1732252840000|2024-11-22 05:20:40|1526.55|1520.65|1527.36|1521.46|1527.7|1521.8|1526.45|1520.55|27
1732252850000|2024-11-22 05:20:50|1527.38|1521.48|1527.3|1521.4|1527.38|1521.48|1526.7|1520.8|30
1732252860000|2024-11-22 05:21:00|1527.25|1521.35|1527.52|1521.62|1527.8|1521.9|1526.45|1520.55|29
1732252870000|2024-11-22 05:21:10|1527.45|1521.55|1531.12|1525.22|1531.12|1525.22|1527.45|1521.55|25
1732252880000|2024-11-22 05:21:20|1531.5|1525.6|1531.52|1525.62|1531.8|1525.9|1531.41|1525.51|23
1732252890000|2024-11-22 05:21:30|1531.51|1525.61|1532.3|1526.4|1532.3|1526.4|1531.46|1525.56|26
1732252900000|2024-11-22 05:21:40|1532.38|1526.48|1532.49|1526.59|1532.9|1527|1531.58|1525.68|30
1732252910000|2024-11-22 05:21:50|1532.7|1526.8|1531.51|1525.61|1532.85|1526.95|1531.47|1525.57|35
1732252920000|2024-11-22 05:22:00|1531.54|1525.64|1532.43|1526.53|1532.85|1526.95|1531.54|1525.64|36
1732252930000|2024-11-22 05:22:10|1532.45|1526.55|1533.49|1527.59|1533.7|1527.8|1532.45|1526.55|30
1732252940000|2024-11-22 05:22:20|1533.46|1527.56|1532.85|1526.95|1533.46|1527.56|1532.48|1526.58|34
1732252950000|2024-11-22 05:22:30|1532.62|1526.72|1532.75|1526.85|1533.32|1527.42|1532.46|1526.56|33
1732252960000|2024-11-22 05:22:40|1532.78|1526.88|1533.45|1527.55|1533.45|1527.55|1532.55|1526.65|28
1732252970000|2024-11-22 05:22:50|1533.42|1527.52|1532.46|1526.56|1533.42|1527.52|1532.25|1526.35|25
1732252980000|2024-11-22 05:23:00|1532.6|1526.7|1532.5|1526.6|1532.8|1526.9|1532.35|1526.45|36
1732252990000|2024-11-22 05:23:10|1532.51|1526.61|1533.37|1527.47|1533.37|1527.47|1532.39|1526.49|26
1732253000000|2024-11-22 05:23:20|1533.3|1527.4|1533.51|1527.61|1533.9|1528|1533.3|1527.4|24
1732253010000|2024-11-22 05:23:30|1533.56|1527.66|1533.22|1527.32|1533.65|1527.75|1533|1527.1|28
1732253020000|2024-11-22 05:23:40|1533.18|1527.28|1532.6|1526.7|1533.18|1527.28|1532.3|1526.4|30
1732253030000|2024-11-22 05:23:50|1532.45|1526.55|1532.43|1526.53|1532.6|1526.7|1532.35|1526.45|22
1732253040000|2024-11-22 05:24:00|1532.44|1526.54|1531.63|1525.73|1532.8|1526.9|1531.63|1525.73|33
1732253050000|2024-11-22 05:24:10|1531.65|1525.75|1529.5|1523.6|1532.39|1526.49|1529.44|1523.54|31
1732253060000|2024-11-22 05:24:20|1529.7|1523.8|1529.55|1523.65|1530.15|1524.25|1529.45|1523.55|26
1732253070000|2024-11-22 05:24:30|1529.53|1523.63|1529.51|1523.61|1529.58|1523.68|1529.48|1523.58|23
1732253080000|2024-11-22 05:24:40|1529.52|1523.62|1529.55|1523.65|1530.2|1524.3|1529.45|1523.55|25
1732253090000|2024-11-22 05:24:50|1529.58|1523.68|1529.51|1523.61|1529.58|1523.68|1529.41|1523.51|16
1732253100000|2024-11-22 05:25:00|1529.43|1523.53|1528.55|1522.65|1529.45|1523.55|1528.45|1522.55|37
1732253110000|2024-11-22 05:25:10|1528.5|1522.6|1529.51|1523.61|1529.6|1523.7|1528.5|1522.6|24
1732253120000|2024-11-22 05:25:20|1529.52|1523.62|1530.56|1524.66|1530.56|1524.66|1529.48|1523.58|29
1732253130000|2024-11-22 05:25:30|1531.45|1525.55|1531.4|1525.5|1531.95|1526.05|1531.39|1525.49|25
1732253140000|2024-11-22 05:25:40|1531.43|1525.53|1530.37|1524.47|1531.46|1525.56|1529.73|1523.83|29
1732253150000|2024-11-22 05:25:50|1530.35|1524.45|1529.7|1523.8|1530.41|1524.51|1529.7|1523.8|27
1732253160000|2024-11-22 05:26:00|1530|1524.1|1530.25|1524.35|1531.14|1525.24|1529.48|1523.58|32
1732253170000|2024-11-22 05:26:10|1530.45|1524.55|1529.45|1523.55|1530.55|1524.65|1529.45|1523.55|24
1732253180000|2024-11-22 05:26:20|1529.2|1523.3|1528.44|1522.54|1529.32|1523.42|1528.44|1522.54|33
1732253190000|2024-11-22 05:26:30|1528.48|1522.58|1529|1523.1|1529.15|1523.25|1528.44|1522.54|30
1732253200000|2024-11-22 05:26:40|1528.7|1522.8|1529.15|1523.25|1529.5|1523.6|1528.69|1522.79|36
1732253210000|2024-11-22 05:26:50|1528.9|1523|1529.42|1523.52|1529.5|1523.6|1528.68|1522.78|32
1732253220000|2024-11-22 05:27:00|1529.4|1523.5|1530.55|1524.65|1530.55|1524.65|1528.54|1522.64|34
1732253230000|2024-11-22 05:27:10|1530.7|1524.8|1530.49|1524.59|1530.95|1525.05|1530.43|1524.53|31
1732253240000|2024-11-22 05:27:20|1530.5|1524.6|1530.7|1524.8|1531.38|1525.48|1530.48|1524.58|38
1732253250000|2024-11-22 05:27:30|1530.8|1524.9|1531.55|1525.65|1531.75|1525.85|1530.45|1524.55|32
1732253260000|2024-11-22 05:27:40|1531.56|1525.66|1533.65|1527.75|1534.45|1528.55|1531.48|1525.58|37
1732253270000|2024-11-22 05:27:50|1533.7|1527.8|1533.49|1527.59|1534.09|1528.19|1533.39|1527.49|31
1732253280000|2024-11-22 05:28:00|1533.51|1527.61|1532.85|1526.95|1533.85|1527.95|1532.85|1526.95|30
1732253290000|2024-11-22 05:28:10|1533.32|1527.42|1534.23|1528.33|1534.25|1528.35|1532.4|1526.5|23
1732253300000|2024-11-22 05:28:20|1534.21|1528.31|1534.25|1528.35|1534.28|1528.38|1534.18|1528.28|13
1732253310000|2024-11-22 05:28:30|1534.24|1528.34|1534.23|1528.33|1534.45|1528.55|1533.58|1527.68|24
1732253320000|2024-11-22 05:28:40|1534.2|1528.3|1530.6|1524.7|1534.2|1528.3|1530.6|1524.7|27
1732253330000|2024-11-22 05:28:50|1530.5|1524.6|1531.36|1525.46|1531.55|1525.65|1530.5|1524.6|28
1732253340000|2024-11-22 05:29:00|1531.34|1525.44|1531.12|1525.22|1531.49|1525.59|1531.12|1525.22|28
1732253350000|2024-11-22 05:29:10|1531.1|1525.2|1530.3|1524.4|1531.39|1525.49|1530.25|1524.35|29
1732253360000|2024-11-22 05:29:20|1530.25|1524.35|1530.24|1524.34|1530.51|1524.61|1529.9|1524|31
1732253370000|2024-11-22 05:29:30|1529.9|1524|1529.3|1523.4|1530.12|1524.22|1529.25|1523.35|35
1732253380000|2024-11-22 05:29:40|1529.28|1523.38|1528.5|1522.6|1529.32|1523.42|1528.46|1522.56|27
1732253390000|2024-11-22 05:29:50|1528.45|1522.55|1529.41|1523.51|1529.41|1523.51|1528.45|1522.55|28
1732253400000|2024-11-22 05:30:00|1529.37|1523.47|1529.4|1523.5|1530.45|1524.55|1529.32|1523.42|30
1732253410000|2024-11-22 05:30:10|1529.42|1523.52|1529.39|1523.49|1529.7|1523.8|1529.1|1523.2|36
1732253420000|2024-11-22 05:30:20|1529.6|1523.7|1530.33|1524.43|1530.33|1524.43|1529.25|1523.35|25
1732253430000|2024-11-22 05:30:30|1530.3|1524.4|1530.65|1524.75|1530.65|1524.75|1530.14|1524.24|34
1732253440000|2024-11-22 05:30:40|1530.59|1524.69|1530.44|1524.54|1531.05|1525.15|1530.4|1524.5|27
1732253450000|2024-11-22 05:30:50|1529.8|1523.9|1528.49|1522.59|1529.8|1523.9|1528.49|1522.59|19
1732253460000|2024-11-22 05:31:00|1528.35|1522.45|1528.2|1522.3|1529.34|1523.44|1527.6|1521.7|32
1732253470000|2024-11-22 05:31:10|1528.3|1522.4|1527.46|1521.56|1528.38|1522.48|1527.45|1521.55|23
1732253480000|2024-11-22 05:31:20|1527.56|1521.66|1527.15|1521.25|1528.45|1522.55|1527|1521.1|27
1732253490000|2024-11-22 05:31:30|1527.1|1521.2|1527.32|1521.42|1527.44|1521.54|1527.1|1521.2|26
1732253500000|2024-11-22 05:31:40|1527.35|1521.45|1525.93|1520.03|1527.37|1521.47|1525.45|1519.55|31
1732253510000|2024-11-22 05:31:50|1526.27|1520.37|1526.32|1520.42|1526.56|1520.66|1526.05|1520.15|30
1732253520000|2024-11-22 05:32:00|1526.34|1520.44|1525.38|1519.48|1526.38|1520.48|1525.38|1519.48|19
1732253530000|2024-11-22 05:32:10|1525.39|1519.49|1524.28|1518.38|1525.39|1519.49|1524.28|1518.38|19
1732253540000|2024-11-22 05:32:20|1524.3|1518.4|1523.1|1517.2|1524.3|1518.4|1523.1|1517.2|27
1732253550000|2024-11-22 05:32:30|1523.3|1517.4|1524.6|1518.7|1524.6|1518.7|1522.75|1516.85|31
1732253560000|2024-11-22 05:32:40|1524.51|1518.61|1526.5|1520.6|1526.7|1520.8|1524.51|1518.61|34
1732253570000|2024-11-22 05:32:50|1526.44|1520.54|1527.35|1521.45|1527.41|1521.51|1526.44|1520.54|33
1732253580000|2024-11-22 05:33:00|1527.32|1521.42|1526.37|1520.47|1527.41|1521.51|1525.45|1519.55|32
1732253590000|2024-11-22 05:33:10|1525.95|1520.05|1525.53|1519.63|1526.15|1520.25|1525.5|1519.6|32
1732253600000|2024-11-22 05:33:20|1525.56|1519.66|1526.48|1520.58|1526.52|1520.62|1525.56|1519.66|29
1732253610000|2024-11-22 05:33:30|1526.46|1520.56|1526.55|1520.65|1526.55|1520.65|1526.3|1520.4|29
1732253620000|2024-11-22 05:33:40|1526.45|1520.55|1527.43|1521.53|1527.45|1521.55|1526.45|1520.55|26
1732253630000|2024-11-22 05:33:50|1527.45|1521.55|1526.7|1520.8|1527.85|1521.95|1526.62|1520.72|33
1732253640000|2024-11-22 05:34:00|1526.67|1520.77|1527.32|1521.42|1527.46|1521.56|1526.67|1520.77|26
1732253650000|2024-11-22 05:34:10|1527.39|1521.49|1527.47|1521.57|1527.53|1521.63|1527.39|1521.49|27
1732253660000|2024-11-22 05:34:20|1527.48|1521.58|1529.36|1523.46|1529.36|1523.46|1527.45|1521.55|31
1732253670000|2024-11-22 05:34:30|1529.37|1523.47|1529.4|1523.5|1530.21|1524.31|1529.2|1523.3|26
1732253680000|2024-11-22 05:34:40|1529.42|1523.52|1529.49|1523.59|1529.51|1523.61|1529.2|1523.3|32
1732253690000|2024-11-22 05:34:50|1529.5|1523.6|1529.37|1523.47|1529.53|1523.63|1529.35|1523.45|25
1732253700000|2024-11-22 05:35:00|1529.41|1523.51|1529.2|1523.3|1529.47|1523.57|1528.49|1522.59|32
1732253710000|2024-11-22 05:35:10|1529.3|1523.4|1528.48|1522.58|1529.49|1523.59|1528.44|1522.54|35
1732253720000|2024-11-22 05:35:20|1528.5|1522.6|1528.72|1522.82|1528.9|1523|1528.44|1522.54|31
1732253730000|2024-11-22 05:35:30|1529.05|1523.15|1528.71|1522.81|1529.1|1523.2|1528.58|1522.68|29
1732253740000|2024-11-22 05:35:40|1528.7|1522.8|1529.53|1523.63|1529.75|1523.85|1528.65|1522.75|26
1732253750000|2024-11-22 05:35:50|1529.61|1523.71|1530.43|1524.53|1530.5|1524.6|1529.61|1523.71|22
1732253760000|2024-11-22 05:36:00|1530.7|1524.8|1530.49|1524.59|1531.33|1525.43|1530.45|1524.55|26
1732253770000|2024-11-22 05:36:10|1530.45|1524.55|1530.37|1524.47|1530.56|1524.66|1530.35|1524.45|29
1732253780000|2024-11-22 05:36:20|1530.42|1524.52|1530.35|1524.45|1530.42|1524.52|1529.55|1523.65|32
1732253790000|2024-11-22 05:36:30|1530.39|1524.49|1529.65|1523.75|1530.41|1524.51|1529.54|1523.64|27
1732253800000|2024-11-22 05:36:40|1529.62|1523.72|1529.32|1523.42|1529.65|1523.75|1528.55|1522.65|26
1732253810000|2024-11-22 05:36:50|1529.15|1523.25|1528.54|1522.64|1529.15|1523.25|1528.45|1522.55|19
1732253820000|2024-11-22 05:37:00|1528.5|1522.6|1528.35|1522.45|1529.1|1523.2|1528.35|1522.45|29
1732253830000|2024-11-22 05:37:10|1528.39|1522.49|1527.45|1521.55|1528.53|1522.63|1527.37|1521.47|36
1732253840000|2024-11-22 05:37:20|1527.49|1521.59|1527.43|1521.53|1527.51|1521.61|1527.1|1521.2|26
1732253850000|2024-11-22 05:37:30|1527.52|1521.62|1527.6|1521.7|1527.95|1522.05|1527.48|1521.58|22
1732253860000|2024-11-22 05:37:40|1527.66|1521.76|1527.73|1521.83|1527.73|1521.83|1527.56|1521.66|20
1732253870000|2024-11-22 05:37:50|1527.74|1521.84|1527.51|1521.61|1527.77|1521.87|1527.25|1521.35|25
1732253880000|2024-11-22 05:38:00|1527.52|1521.62|1528.49|1522.59|1528.8|1522.9|1527.52|1521.62|24
1732253890000|2024-11-22 05:38:10|1528.46|1522.56|1527.7|1521.8|1528.46|1522.56|1527.59|1521.69|21
1732253900000|2024-11-22 05:38:20|1527.63|1521.73|1527.63|1521.73|1527.75|1521.85|1527.63|1521.73|16
1732253910000|2024-11-22 05:38:30|1528.15|1522.25|1534.35|1528.45|1534.4|1528.5|1528.15|1522.25|33
1732253920000|2024-11-22 05:38:40|1534.5|1528.6|1534.21|1528.31|1534.5|1528.6|1533.54|1527.64|30
1732253930000|2024-11-22 05:38:50|1533.85|1527.95|1534.37|1528.47|1534.6|1528.7|1533.85|1527.95|28
1732253940000|2024-11-22 05:39:00|1534.39|1528.49|1533.75|1527.85|1534.45|1528.55|1533.4|1527.5|31
1732253950000|2024-11-22 05:39:10|1533.68|1527.78|1533.73|1527.83|1534.46|1528.56|1533.62|1527.72|28
1732253960000|2024-11-22 05:39:20|1533.75|1527.85|1533.4|1527.5|1534.41|1528.51|1533.4|1527.5|28
1732253970000|2024-11-22 05:39:30|1533.55|1527.65|1533.35|1527.45|1533.7|1527.8|1533.31|1527.41|31
1732253980000|2024-11-22 05:39:40|1533.37|1527.47|1533.48|1527.58|1533.56|1527.66|1533.37|1527.47|23
1732253990000|2024-11-22 05:39:50|1533.5|1527.6|1533.23|1527.33|1533.52|1527.62|1533.23|1527.33|30
1732254000000|2024-11-22 05:40:00|1532.45|1526.55|1532.25|1526.35|1532.6|1526.7|1531.7|1525.8|27
1732254010000|2024-11-22 05:40:10|1532.32|1526.42|1532.3|1526.4|1532.39|1526.49|1531.73|1525.83|25
1732254020000|2024-11-22 05:40:20|1532.34|1526.44|1531.7|1525.8|1532.41|1526.51|1531.53|1525.63|22
1732254030000|2024-11-22 05:40:30|1531.75|1525.85|1531.7|1525.8|1531.75|1525.85|1531.7|1525.8|23
1732254040000|2024-11-22 05:40:40|1531.61|1525.71|1531.5|1525.6|1531.8|1525.9|1531.5|1525.6|3
1732254050000|2024-11-22 05:40:50|1531.51|1525.61|1530.39|1524.49|1531.51|1525.61|1530.15|1524.25|24
1732254060000|2024-11-22 05:41:00|1530.41|1524.51|1530.56|1524.66|1530.9|1525|1530.3|1524.4|26
1732254070000|2024-11-22 05:41:10|1530.59|1524.69|1530.59|1524.69|1530.75|1524.85|1530.41|1524.51|16
1732254080000|2024-11-22 05:41:20|1530.61|1524.71|1530.69|1524.79|1531.7|1525.8|1530.59|1524.69|30
1732254090000|2024-11-22 05:41:30|1530.66|1524.76|1532.34|1526.44|1532.6|1526.7|1530.66|1524.76|24
1732254100000|2024-11-22 05:41:40|1532.35|1526.45|1531.44|1525.54|1532.35|1526.45|1531.2|1525.3|25
1732254110000|2024-11-22 05:41:50|1531.49|1525.59|1532.45|1526.55|1532.63|1526.73|1531.49|1525.59|21
1732254120000|2024-11-22 05:42:00|1532.3|1526.4|1532.49|1526.59|1532.49|1526.59|1531.56|1525.66|19
1732254130000|2024-11-22 05:42:10|1532.4|1526.5|1532.46|1526.56|1532.49|1526.59|1532.4|1526.5|8
1732254140000|2024-11-22 05:42:20|1532.47|1526.57|1532.44|1526.54|1533.05|1527.15|1532.42|1526.52|20
1732254150000|2024-11-22 05:42:30|1532.43|1526.53|1532.7|1526.8|1532.76|1526.86|1532.4|1526.5|19
1732254160000|2024-11-22 05:42:40|1532.68|1526.78|1532.75|1526.85|1533.1|1527.2|1532.45|1526.55|24
1732254170000|2024-11-22 05:42:50|1532.78|1526.88|1533.68|1527.78|1533.9|1528|1532.78|1526.88|25
1732254180000|2024-11-22 05:43:00|1533.45|1527.55|1535.43|1529.53|1535.45|1529.55|1533.45|1527.55|29
1732254190000|2024-11-22 05:43:10|1535.34|1529.44|1534.76|1528.86|1535.43|1529.53|1534.65|1528.75|31
1732254200000|2024-11-22 05:43:20|1534.79|1528.89|1534.45|1528.55|1535.41|1529.51|1534.45|1528.55|28
1732254210000|2024-11-22 05:43:30|1534.37|1528.47|1534.39|1528.49|1534.45|1528.55|1533.45|1527.55|30
1732254220000|2024-11-22 05:43:40|1534.44|1528.54|1535.27|1529.37|1535.45|1529.55|1534.44|1528.54|37
1732254230000|2024-11-22 05:43:50|1535.25|1529.35|1535.3|1529.4|1535.3|1529.4|1534.45|1528.55|18
1732254240000|2024-11-22 05:44:00|1535.44|1529.54|1535.95|1530.05|1536.5|1530.6|1535.41|1529.51|35
1732254250000|2024-11-22 05:44:10|1535.71|1529.81|1536.49|1530.59|1536.5|1530.6|1535.71|1529.81|31
1732254260000|2024-11-22 05:44:20|1536.58|1530.68|1537.25|1531.35|1537.28|1531.38|1536.58|1530.68|18
1732254270000|2024-11-22 05:44:30|1537.28|1531.38|1536.67|1530.77|1537.45|1531.55|1536.65|1530.75|16
1732254280000|2024-11-22 05:44:40|1536.65|1530.75|1536.51|1530.61|1536.7|1530.8|1536.5|1530.6|23
1732254290000|2024-11-22 05:44:50|1536.54|1530.64|1536.67|1530.77|1536.73|1530.83|1536.5|1530.6|22
1732254300000|2024-11-22 05:45:00|1536.65|1530.75|1535.76|1529.86|1536.65|1530.75|1535.58|1529.68|35
1732254310000|2024-11-22 05:45:10|1536.2|1530.3|1535.61|1529.71|1536.2|1530.3|1535.45|1529.55|31
1732254320000|2024-11-22 05:45:20|1535.66|1529.76|1535.53|1529.63|1535.74|1529.84|1535.51|1529.61|17
1732254330000|2024-11-22 05:45:30|1535.51|1529.61|1535.68|1529.78|1536.15|1530.25|1535.46|1529.56|30
1732254340000|2024-11-22 05:45:40|1535.65|1529.75|1535.73|1529.83|1536.7|1530.8|1535.45|1529.55|31
1732254350000|2024-11-22 05:45:50|1535.78|1529.88|1536.61|1530.71|1536.8|1530.9|1535.54|1529.64|25
1732254360000|2024-11-22 05:46:00|1536.63|1530.73|1536.68|1530.78|1536.8|1530.9|1535.85|1529.95|30
1732254370000|2024-11-22 05:46:10|1536.62|1530.72|1536.62|1530.72|1537.41|1531.51|1536.6|1530.7|27
1732254380000|2024-11-22 05:46:20|1536.7|1530.8|1536.92|1531.02|1537.3|1531.4|1536.54|1530.64|30
1732254390000|2024-11-22 05:46:30|1537.41|1531.51|1536.53|1530.63|1537.43|1531.53|1535.6|1529.7|28
1732254400000|2024-11-22 05:46:40|1536.6|1530.7|1535.45|1529.55|1536.65|1530.75|1535.45|1529.55|31
1732254410000|2024-11-22 05:46:50|1535.35|1529.45|1535.2|1529.3|1535.6|1529.7|1534.35|1528.45|32
1732254420000|2024-11-22 05:47:00|1535.37|1529.47|1536.37|1530.47|1536.5|1530.6|1535.37|1529.47|34
1732254430000|2024-11-22 05:47:10|1536.39|1530.49|1535.68|1529.78|1536.39|1530.49|1535.62|1529.72|27
1732254440000|2024-11-22 05:47:20|1535.79|1529.89|1536.41|1530.51|1536.7|1530.8|1535.79|1529.89|29
1732254450000|2024-11-22 05:47:30|1536.39|1530.49|1537.44|1531.54|1537.5|1531.6|1536.39|1530.49|28
1732254460000|2024-11-22 05:47:40|1537.46|1531.56|1537.55|1531.65|1537.8|1531.9|1537.46|1531.56|20
1732254470000|2024-11-22 05:47:50|1537.57|1531.67|1537.15|1531.25|1537.57|1531.67|1536.62|1530.72|22
1732254480000|2024-11-22 05:48:00|1537|1531.1|1536.76|1530.86|1537.45|1531.55|1536.54|1530.64|34
1732254490000|2024-11-22 05:48:10|1536.73|1530.83|1536.79|1530.89|1537.32|1531.42|1536.7|1530.8|29
1732254500000|2024-11-22 05:48:20|1536.82|1530.92|1537.63|1531.73|1537.63|1531.73|1536.82|1530.92|17
1732254510000|2024-11-22 05:48:30|1537.65|1531.75|1537.65|1531.75|1537.65|1531.75|1537.57|1531.67|15
1732254520000|2024-11-22 05:48:40|1537.57|1531.67|1537.65|1531.75|1537.65|1531.75|1537.57|1531.67|19
1732254530000|2024-11-22 05:48:50|1537.8|1531.9|1536.6|1530.7|1537.8|1531.9|1536.58|1530.68|17
1732254540000|2024-11-22 05:49:00|1536.55|1530.65|1535.55|1529.65|1536.57|1530.67|1535.38|1529.48|33
1732254550000|2024-11-22 05:49:10|1535.5|1529.6|1534.41|1528.51|1535.55|1529.65|1534.25|1528.35|23
1732254560000|2024-11-22 05:49:20|1534.53|1528.63|1535.59|1529.69|1535.9|1530|1534.53|1528.63|28
1732254570000|2024-11-22 05:49:30|1535.63|1529.73|1535.71|1529.81|1535.85|1529.95|1535.45|1529.55|25
1732254580000|2024-11-22 05:49:40|1535.69|1529.79|1535.49|1529.59|1535.95|1530.05|1535.48|1529.58|25
1732254590000|2024-11-22 05:49:50|1535.44|1529.54|1535.35|1529.45|1535.44|1529.54|1535.3|1529.4|24
1732254600000|2024-11-22 05:50:00|1535.37|1529.47|1535.51|1529.61|1535.9|1530|1535.3|1529.4|28
1732254610000|2024-11-22 05:50:10|1535.95|1530.05|1535.47|1529.57|1535.95|1530.05|1535.34|1529.44|29
1732254620000|2024-11-22 05:50:20|1535.51|1529.61|1536.48|1530.58|1536.53|1530.63|1535.45|1529.55|27
1732254630000|2024-11-22 05:50:30|1536.46|1530.56|1535.63|1529.73|1536.48|1530.58|1535.58|1529.68|27
1732254640000|2024-11-22 05:50:40|1535.68|1529.78|1535.39|1529.49|1535.75|1529.85|1535.36|1529.46|21
1732254650000|2024-11-22 05:50:50|1535.34|1529.44|1534.53|1528.63|1535.36|1529.46|1534.3|1528.4|32
1732254660000|2024-11-22 05:51:00|1534.48|1528.58|1534.49|1528.59|1534.9|1529|1534.32|1528.42|30
1732254670000|2024-11-22 05:51:10|1534.51|1528.61|1534.51|1528.61|1534.51|1528.61|1534.34|1528.44|22
1732254680000|2024-11-22 05:51:20|1534.56|1528.66|1534.43|1528.53|1534.56|1528.66|1534.39|1528.49|17
1732254690000|2024-11-22 05:51:30|1534.36|1528.46|1534.32|1528.42|1534.41|1528.51|1534.25|1528.35|24
1732254700000|2024-11-22 05:51:40|1534.37|1528.47|1534.42|1528.52|1534.43|1528.53|1534.32|1528.42|23
1732254710000|2024-11-22 05:51:50|1534.4|1528.5|1534.45|1528.55|1534.6|1528.7|1533.48|1527.58|21
1732254720000|2024-11-22 05:52:00|1534.53|1528.63|1534.56|1528.66|1534.56|1528.66|1534.29|1528.39|26
1732254730000|2024-11-22 05:52:10|1534.53|1528.63|1530.65|1524.75|1534.53|1528.63|1530.65|1524.75|32
1732254740000|2024-11-22 05:52:20|1530.61|1524.71|1530.51|1524.61|1530.61|1524.71|1530.25|1524.35|30
1732254750000|2024-11-22 05:52:30|1530.53|1524.63|1530.61|1524.71|1530.75|1524.85|1530.4|1524.5|29
1732254760000|2024-11-22 05:52:40|1530.59|1524.69|1530.61|1524.71|1530.85|1524.95|1530.57|1524.67|22
1732254770000|2024-11-22 05:52:50|1530.63|1524.73|1531.39|1525.49|1531.45|1525.55|1530.61|1524.71|28
1732254780000|2024-11-22 05:53:00|1531.36|1525.46|1531.51|1525.61|1531.55|1525.65|1530.53|1524.63|30
1732254790000|2024-11-22 05:53:10|1531.49|1525.59|1530.61|1524.71|1531.53|1525.63|1530.61|1524.71|30
1732254800000|2024-11-22 05:53:20|1530.66|1524.76|1529.54|1523.64|1530.7|1524.8|1529.54|1523.64|29
1732254810000|2024-11-22 05:53:30|1529.53|1523.63|1530.47|1524.57|1530.53|1524.63|1529.5|1523.6|26
1732254820000|2024-11-22 05:53:40|1530.49|1524.59|1530.7|1524.8|1530.75|1524.85|1530.25|1524.35|26
1732254830000|2024-11-22 05:53:50|1530.65|1524.75|1531.24|1525.34|1531.34|1525.44|1530.43|1524.53|34
1732254840000|2024-11-22 05:54:00|1531.21|1525.31|1530.5|1524.6|1531.24|1525.34|1530.47|1524.57|33
1732254850000|2024-11-22 05:54:10|1530.51|1524.61|1530.3|1524.4|1530.6|1524.7|1530.26|1524.36|31
1732254860000|2024-11-22 05:54:20|1530.32|1524.42|1530.4|1524.5|1530.41|1524.51|1530.3|1524.4|22
1732254870000|2024-11-22 05:54:30|1530.32|1524.42|1529.49|1523.59|1530.35|1524.45|1529.46|1523.56|23
1732254880000|2024-11-22 05:54:40|1529.47|1523.57|1529.61|1523.71|1530.45|1524.55|1529.45|1523.55|31
1732254890000|2024-11-22 05:54:50|1529.66|1523.76|1530.3|1524.4|1530.37|1524.47|1529.65|1523.75|27
1732254900000|2024-11-22 05:55:00|1530.34|1524.44|1530.45|1524.55|1530.47|1524.57|1530.27|1524.37|29
1732254910000|2024-11-22 05:55:10|1530.44|1524.54|1530.32|1524.42|1530.51|1524.61|1530.24|1524.34|29
1732254920000|2024-11-22 05:55:20|1530.37|1524.47|1529.56|1523.66|1530.41|1524.51|1529.56|1523.66|21
1732254930000|2024-11-22 05:55:30|1529.63|1523.73|1529.56|1523.66|1529.63|1523.73|1529.56|1523.66|13
1732254940000|2024-11-22 05:55:40|1529.45|1523.55|1529.42|1523.52|1529.45|1523.55|1529.25|1523.35|14
1732254950000|2024-11-22 05:55:50|1529.44|1523.54|1529.46|1523.56|1529.51|1523.61|1529.41|1523.51|20
1732254960000|2024-11-22 05:56:00|1529.47|1523.57|1529.49|1523.59|1530.25|1524.35|1529.45|1523.55|26
1732254970000|2024-11-22 05:56:10|1529.48|1523.58|1530.43|1524.53|1530.53|1524.63|1529.47|1523.57|34
1732254980000|2024-11-22 05:56:20|1530.45|1524.55|1530.61|1524.71|1530.8|1524.9|1530.44|1524.54|24
1732254990000|2024-11-22 05:56:30|1530.63|1524.73|1530.42|1524.52|1530.63|1524.73|1530.2|1524.3|19
1732255000000|2024-11-22 05:56:40|1530.43|1524.53|1530.75|1524.85|1530.75|1524.85|1530.4|1524.5|25
1732255010000|2024-11-22 05:56:50|1530.59|1524.69|1532.41|1526.51|1532.7|1526.8|1530.56|1524.66|29
1732255020000|2024-11-22 05:57:00|1532.44|1526.54|1532.33|1526.43|1532.48|1526.58|1532.29|1526.39|33
1732255030000|2024-11-22 05:57:10|1532.3|1526.4|1531.3|1525.4|1532.37|1526.47|1530.63|1524.73|29
1732255040000|2024-11-22 05:57:20|1531.33|1525.43|1531.66|1525.76|1531.95|1526.05|1531.3|1525.4|19
1732255050000|2024-11-22 05:57:30|1531.81|1525.91|1533.43|1527.53|1533.46|1527.56|1531.81|1525.91|24
1732255060000|2024-11-22 05:57:40|1533.34|1527.44|1533.32|1527.42|1533.39|1527.49|1532.68|1526.78|31
1732255070000|2024-11-22 05:57:50|1533.3|1527.4|1532.65|1526.75|1533.39|1527.49|1532.55|1526.65|23
1732255080000|2024-11-22 05:58:00|1532.68|1526.78|1532.79|1526.89|1533.34|1527.44|1532.62|1526.72|27
1732255090000|2024-11-22 05:58:10|1532.71|1526.81|1533.35|1527.45|1533.45|1527.55|1532.58|1526.68|20
1732255100000|2024-11-22 05:58:20|1533.37|1527.47|1533.4|1527.5|1533.4|1527.5|1533.22|1527.32|23
1732255110000|2024-11-22 05:58:30|1533.37|1527.47|1532.4|1526.5|1533.37|1527.47|1532.25|1526.35|31
1732255120000|2024-11-22 05:58:40|1532.42|1526.52|1531.75|1525.85|1532.42|1526.52|1531.62|1525.72|18
1732255130000|2024-11-22 05:58:50|1531.62|1525.72|1531.41|1525.51|1531.68|1525.78|1531.3|1525.4|32
1732255140000|2024-11-22 05:59:00|1531.39|1525.49|1531.63|1525.73|1531.95|1526.05|1531.39|1525.49|24
1732255150000|2024-11-22 05:59:10|1531.66|1525.76|1531.63|1525.73|1531.85|1525.95|1531.48|1525.58|26
1732255160000|2024-11-22 05:59:20|1531.73|1525.83|1532.39|1526.49|1532.41|1526.51|1531.62|1525.72|31
1732255170000|2024-11-22 05:59:30|1532.41|1526.51|1532.4|1526.5|1532.7|1526.8|1532.37|1526.47|25
1732255180000|2024-11-22 05:59:40|1532.46|1526.56|1532.36|1526.46|1533.26|1527.36|1532.36|1526.46|31
1732255190000|2024-11-22 05:59:50|1532.35|1526.45|1532.43|1526.53|1532.65|1526.75|1532.2|1526.3|20
1732255200000|2024-11-22 06:00:00|1532.41|1526.51|1532.48|1526.58|1532.95|1527.05|1532.32|1526.42|33
1732255210000|2024-11-22 06:00:10|1532.53|1526.63|1533.35|1527.45|1533.61|1527.71|1532.53|1526.63|31
1732255220000|2024-11-22 06:00:20|1533.32|1527.42|1533.35|1527.45|1533.43|1527.53|1532.68|1526.78|32
1732255230000|2024-11-22 06:00:30|1532.62|1526.72|1530.2|1524.3|1532.68|1526.78|1530.2|1524.3|30
1732255240000|2024-11-22 06:00:40|1530.37|1524.47|1530.69|1524.79|1531.45|1525.55|1530.37|1524.47|29
1732255250000|2024-11-22 06:00:50|1530.66|1524.76|1533.62|1527.72|1533.7|1527.8|1530.65|1524.75|31
1732255260000|2024-11-22 06:01:00|1533.65|1527.75|1532.59|1526.69|1533.65|1527.75|1532.54|1526.64|33
1732255270000|2024-11-22 06:01:10|1532.62|1526.72|1533.47|1527.57|1533.47|1527.57|1532.6|1526.7|24
1732255280000|2024-11-22 06:01:20|1533.45|1527.55|1533.49|1527.59|1533.49|1527.59|1533.27|1527.37|33
1732255290000|2024-11-22 06:01:30|1533.51|1527.61|1533.38|1527.48|1533.51|1527.61|1533.37|1527.47|14
1732255300000|2024-11-22 06:01:40|1533.37|1527.47|1533.9|1528|1533.9|1528|1533.36|1527.46|22
1732255310000|2024-11-22 06:01:50|1533.65|1527.75|1535.3|1529.4|1535.45|1529.55|1533.65|1527.75|26
1732255320000|2024-11-22 06:02:00|1535.32|1529.42|1533.41|1527.51|1535.37|1529.47|1533.2|1527.3|32
1732255330000|2024-11-22 06:02:10|1533.39|1527.49|1532.58|1526.68|1533.39|1527.49|1532.45|1526.55|31
1732255340000|2024-11-22 06:02:20|1532.63|1526.73|1532.58|1526.68|1532.85|1526.95|1532.45|1526.55|26
1732255350000|2024-11-22 06:02:30|1532.61|1526.71|1531.51|1525.61|1533.39|1527.49|1531.4|1525.5|33
1732255360000|2024-11-22 06:02:40|1531.47|1525.57|1530.26|1524.36|1531.47|1525.57|1530.25|1524.35|21
1732255370000|2024-11-22 06:02:50|1530.28|1524.38|1530.26|1524.36|1530.43|1524.53|1530.26|1524.36|28
1732255380000|2024-11-22 06:03:00|1529.8|1523.9|1530.8|1524.9|1531.45|1525.55|1529.8|1523.9|32
1732255390000|2024-11-22 06:03:10|1530.63|1524.73|1533.49|1527.59|1533.54|1527.64|1530.55|1524.65|31
1732255400000|2024-11-22 06:03:20|1533.52|1527.62|1534.3|1528.4|1534.47|1528.57|1533.52|1527.62|26
1732255410000|2024-11-22 06:03:30|1534.29|1528.39|1534.42|1528.52|1534.42|1528.52|1534.29|1528.39|30
1732255420000|2024-11-22 06:03:40|1534.54|1528.64|1532.75|1526.85|1534.57|1528.67|1532.55|1526.65|32
1732255430000|2024-11-22 06:03:50|1532.45|1526.55|1533.57|1527.67|1533.57|1527.67|1532.45|1526.55|29
1732255440000|2024-11-22 06:04:00|1533.56|1527.66|1534.44|1528.54|1534.75|1528.85|1533.56|1527.66|33
1732255450000|2024-11-22 06:04:10|1534.51|1528.61|1534.71|1528.81|1535.15|1529.25|1534.49|1528.59|28
1732255460000|2024-11-22 06:04:20|1534.56|1528.66|1534.6|1528.7|1534.74|1528.84|1534.5|1528.6|30
1732255470000|2024-11-22 06:04:30|1534.66|1528.76|1535.26|1529.36|1535.41|1529.51|1534.66|1528.76|25
1732255480000|2024-11-22 06:04:40|1535.28|1529.38|1535.34|1529.44|1535.41|1529.51|1535.28|1529.38|10
1732255490000|2024-11-22 06:04:50|1535.37|1529.47|1535.5|1529.6|1535.61|1529.71|1534.5|1528.6|28
1732255500000|2024-11-22 06:05:00|1535.53|1529.63|1535.68|1529.78|1535.68|1529.78|1535.45|1529.55|29
1732255510000|2024-11-22 06:05:10|1536.2|1530.3|1536.46|1530.56|1536.65|1530.75|1535.45|1529.55|21
1732255520000|2024-11-22 06:05:20|1536.49|1530.59|1537.2|1531.3|1537.45|1531.55|1536.05|1530.15|28
1732255530000|2024-11-22 06:05:30|1536.5|1530.6|1536.35|1530.45|1536.6|1530.7|1535.58|1529.68|32
1732255540000|2024-11-22 06:05:40|1536.3|1530.4|1536.39|1530.49|1536.5|1530.6|1536|1530.1|24
1732255550000|2024-11-22 06:05:50|1536.41|1530.51|1536.37|1530.47|1536.75|1530.85|1536.37|1530.47|26
1732255560000|2024-11-22 06:06:00|1536.4|1530.5|1536.42|1530.52|1536.7|1530.8|1536.37|1530.47|26
1732255570000|2024-11-22 06:06:10|1536.46|1530.56|1536.37|1530.47|1536.55|1530.65|1536.15|1530.25|26
1732255580000|2024-11-22 06:06:20|1536.36|1530.46|1535.53|1529.63|1536.39|1530.49|1535.49|1529.59|27
1732255590000|2024-11-22 06:06:30|1535.55|1529.65|1535.37|1529.47|1535.55|1529.65|1535.15|1529.25|21
1732255600000|2024-11-22 06:06:40|1535.43|1529.53|1536.41|1530.51|1536.41|1530.51|1535.37|1529.47|23
1732255610000|2024-11-22 06:06:50|1536.37|1530.47|1537.43|1531.53|1537.45|1531.55|1536.32|1530.42|25
1732255620000|2024-11-22 06:07:00|1537.41|1531.51|1536.6|1530.7|1537.45|1531.55|1536.57|1530.67|28
1732255630000|2024-11-22 06:07:10|1536.55|1530.65|1537.42|1531.52|1537.42|1531.52|1536.49|1530.59|24
1732255640000|2024-11-22 06:07:20|1537.35|1531.45|1537.32|1531.42|1537.5|1531.6|1536.61|1530.71|25
1732255650000|2024-11-22 06:07:30|1537.3|1531.4|1537.46|1531.56|1537.5|1531.6|1537.3|1531.4|28
1732255660000|2024-11-22 06:07:40|1537.43|1531.53|1537.41|1531.51|1537.54|1531.64|1537.05|1531.15|35
1732255670000|2024-11-22 06:07:50|1537.35|1531.45|1536.49|1530.59|1537.46|1531.56|1536.42|1530.52|34
1732255680000|2024-11-22 06:08:00|1536.51|1530.61|1536.37|1530.47|1536.68|1530.78|1536.32|1530.42|32
1732255690000|2024-11-22 06:08:10|1536.35|1530.45|1534.7|1528.8|1536.35|1530.45|1534.5|1528.6|31
1732255700000|2024-11-22 06:08:20|1534.75|1528.85|1535.63|1529.73|1535.85|1529.95|1534.6|1528.7|29
1732255710000|2024-11-22 06:08:30|1535.85|1529.95|1536.15|1530.25|1536.44|1530.54|1535.45|1529.55|32
1732255720000|2024-11-22 06:08:40|1535.7|1529.8|1534.32|1528.42|1535.7|1529.8|1534.1|1528.2|27
1732255730000|2024-11-22 06:08:50|1534.47|1528.57|1534.33|1528.43|1534.55|1528.65|1534.05|1528.15|31
1732255740000|2024-11-22 06:09:00|1534.35|1528.45|1534.53|1528.63|1534.65|1528.75|1534.33|1528.43|24
1732255750000|2024-11-22 06:09:10|1534.55|1528.65|1535.42|1529.52|1535.51|1529.61|1534.53|1528.63|31
1732255760000|2024-11-22 06:09:20|1535.37|1529.47|1535.45|1529.55|1535.5|1529.6|1535.05|1529.15|30
1732255770000|2024-11-22 06:09:30|1535.44|1529.54|1535.42|1529.52|1535.46|1529.56|1535.42|1529.52|23
1732255780000|2024-11-22 06:09:40|1535.32|1529.42|1534.5|1528.6|1535.32|1529.42|1534.37|1528.47|30
1732255790000|2024-11-22 06:09:50|1534.49|1528.59|1533.61|1527.71|1534.74|1528.84|1533.53|1527.63|30
1732255800000|2024-11-22 06:10:00|1533.72|1527.82|1534.65|1528.75|1534.75|1528.85|1533.72|1527.82|30
1732255810000|2024-11-22 06:10:10|1534.68|1528.78|1533.7|1527.8|1535.46|1529.56|1533.68|1527.78|29
1732255820000|2024-11-22 06:10:20|1533.65|1527.75|1532.61|1526.71|1533.65|1527.75|1532.45|1526.55|22
1732255830000|2024-11-22 06:10:30|1532.8|1526.9|1533.56|1527.66|1533.75|1527.85|1532.25|1526.35|30
1732255840000|2024-11-22 06:10:40|1533.54|1527.64|1534.59|1528.69|1534.7|1528.8|1533.54|1527.64|30
1732255850000|2024-11-22 06:10:50|1534.61|1528.71|1535.39|1529.49|1535.46|1529.56|1534.53|1528.63|27
1732255860000|2024-11-22 06:11:00|1535.3|1529.4|1533.51|1527.61|1535.3|1529.4|1533.51|1527.61|33
1732255870000|2024-11-22 06:11:10|1533.55|1527.65|1533.6|1527.7|1534.3|1528.4|1533.51|1527.61|32
1732255880000|2024-11-22 06:11:20|1533.61|1527.71|1533.44|1527.54|1533.75|1527.85|1533.15|1527.25|32
1732255890000|2024-11-22 06:11:30|1533.39|1527.49|1532.32|1526.42|1533.46|1527.56|1532.05|1526.15|30
1732255900000|2024-11-22 06:11:40|1532.41|1526.51|1530.45|1524.55|1532.41|1526.51|1530.4|1524.5|30
1732255910000|2024-11-22 06:11:50|1530.51|1524.61|1534.23|1528.33|1534.3|1528.4|1530.51|1524.61|29
1732255920000|2024-11-22 06:12:00|1534.28|1528.38|1534.19|1528.29|1534.55|1528.65|1533.8|1527.9|29
1732255930000|2024-11-22 06:12:10|1534.3|1528.4|1534.1|1528.2|1534.51|1528.61|1534.1|1528.2|21
1732255940000|2024-11-22 06:12:20|1534|1528.1|1532.49|1526.59|1534.28|1528.38|1531.95|1526.05|32
1732255950000|2024-11-22 06:12:30|1532.5|1526.6|1531.61|1525.71|1532.55|1526.65|1531.4|1525.5|25
1732255960000|2024-11-22 06:12:40|1531.66|1525.76|1531.71|1525.81|1532.39|1526.49|1531.66|1525.76|31
1732255970000|2024-11-22 06:12:50|1531.66|1525.76|1532.2|1526.3|1533|1527.1|1531.63|1525.73|28
1732255980000|2024-11-22 06:13:00|1532.25|1526.35|1531.45|1525.55|1532.34|1526.44|1531.44|1525.54|21
1732255990000|2024-11-22 06:13:10|1531.44|1525.54|1532.34|1526.44|1532.41|1526.51|1531.44|1525.54|32
1732256000000|2024-11-22 06:13:20|1532.37|1526.47|1532.42|1526.52|1532.9|1527|1532.15|1526.25|32
1732256010000|2024-11-22 06:13:30|1532.4|1526.5|1533.5|1527.6|1533.5|1527.6|1532.25|1526.35|26
1732256020000|2024-11-22 06:13:40|1533.41|1527.51|1532.34|1526.44|1533.41|1527.51|1532.25|1526.35|27
1732256030000|2024-11-22 06:13:50|1532.2|1526.3|1532.33|1526.43|1532.4|1526.5|1531.61|1525.71|25
1732256040000|2024-11-22 06:14:00|1532.32|1526.42|1532.15|1526.25|1532.41|1526.51|1531.47|1525.57|28
1732256050000|2024-11-22 06:14:10|1532.6|1526.7|1534.61|1528.71|1534.75|1528.85|1532.6|1526.7|26
1732256060000|2024-11-22 06:14:20|1534.62|1528.72|1535.5|1529.6|1535.7|1529.8|1534.62|1528.72|28
1732256070000|2024-11-22 06:14:30|1535.47|1529.57|1535.4|1529.5|1535.47|1529.57|1534.63|1528.73|34
1732256080000|2024-11-22 06:14:40|1535.44|1529.54|1534.55|1528.65|1535.44|1529.54|1534.46|1528.56|23
1732256090000|2024-11-22 06:14:50|1534.51|1528.61|1535.29|1529.39|1535.44|1529.54|1534.48|1528.58|29
1732256100000|2024-11-22 06:15:00|1535.35|1529.45|1535.3|1529.4|1535.7|1529.8|1535|1529.1|30
1732256110000|2024-11-22 06:15:10|1535.32|1529.42|1533.46|1527.56|1535.5|1529.6|1533.46|1527.56|29
1732256120000|2024-11-22 06:15:20|1533|1527.1|1531.7|1525.8|1533|1527.1|1531.7|1525.8|34
1732256130000|2024-11-22 06:15:30|1531.55|1525.65|1532.36|1526.46|1532.36|1526.46|1531.2|1525.3|31
1732256140000|2024-11-22 06:15:40|1532.25|1526.35|1532.55|1526.65|1532.55|1526.65|1531.53|1525.63|32
1732256150000|2024-11-22 06:15:50|1532.4|1526.5|1531.35|1525.45|1532.51|1526.61|1531.2|1525.3|29
1732256160000|2024-11-22 06:16:00|1531.4|1525.5|1531.56|1525.66|1532.33|1526.43|1531.4|1525.5|33
1732256170000|2024-11-22 06:16:10|1531.53|1525.63|1531.61|1525.71|1531.61|1525.71|1531.35|1525.45|22
1732256180000|2024-11-22 06:16:20|1531.54|1525.64|1534.05|1528.15|1534.42|1528.52|1531.53|1525.63|34
1732256190000|2024-11-22 06:16:30|1534.15|1528.25|1533.45|1527.55|1534.32|1528.42|1533.2|1527.3|34
1732256200000|2024-11-22 06:16:40|1533.48|1527.58|1533.25|1527.35|1533.75|1527.85|1533.15|1527.25|31
1732256210000|2024-11-22 06:16:50|1533.15|1527.25|1532.59|1526.69|1533.42|1527.52|1532.53|1526.63|33
1732256220000|2024-11-22 06:17:00|1532.54|1526.64|1533.35|1527.45|1533.42|1527.52|1532|1526.1|32
1732256230000|2024-11-22 06:17:10|1533.4|1527.5|1533.54|1527.64|1533.65|1527.75|1532.59|1526.69|34
1732256240000|2024-11-22 06:17:20|1533.56|1527.66|1533.4|1527.5|1533.6|1527.7|1533.38|1527.48|22
1732256250000|2024-11-22 06:17:30|1533.5|1527.6|1533.73|1527.83|1534.05|1528.15|1533.38|1527.48|23
1732256260000|2024-11-22 06:17:40|1533.71|1527.81|1533.25|1527.35|1533.71|1527.81|1533.15|1527.25|27
1732256270000|2024-11-22 06:17:50|1533.32|1527.42|1532.45|1526.55|1533.32|1527.42|1532.37|1526.47|28
1732256280000|2024-11-22 06:18:00|1532.48|1526.58|1530.5|1524.6|1532.69|1526.79|1530.46|1524.56|34
1732256290000|2024-11-22 06:18:10|1530.48|1524.58|1532.53|1526.63|1532.75|1526.85|1530.48|1524.58|33
1732256300000|2024-11-22 06:18:20|1532.45|1526.55|1534.32|1528.42|1534.37|1528.47|1532.45|1526.55|33
1732256310000|2024-11-22 06:18:30|1534.35|1528.45|1531.75|1525.85|1534.35|1528.45|1531.75|1525.85|30
1732256320000|2024-11-22 06:18:40|1531.7|1525.8|1532.9|1527|1532.95|1527.05|1531.55|1525.65|33
1732256330000|2024-11-22 06:18:50|1532.63|1526.73|1532.63|1526.73|1532.75|1526.85|1532.41|1526.51|25
1732256340000|2024-11-22 06:19:00|1532.68|1526.78|1532.85|1526.95|1533.05|1527.15|1532.2|1526.3|28
1732256350000|2024-11-22 06:19:10|1532.73|1526.83|1533.95|1528.05|1533.95|1528.05|1532.51|1526.61|26
1732256360000|2024-11-22 06:19:20|1533.9|1528|1535.3|1529.4|1535.39|1529.49|1533.49|1527.59|27
1732256370000|2024-11-22 06:19:30|1535.4|1529.5|1534.15|1528.25|1536.39|1530.49|1534.15|1528.25|35
1732256380000|2024-11-22 06:19:40|1533.85|1527.95|1533.41|1527.51|1533.9|1528|1533|1527.1|36
1732256390000|2024-11-22 06:19:50|1533.34|1527.44|1533.51|1527.61|1533.8|1527.9|1533.34|1527.44|32
1732256400000|2024-11-22 06:20:00|1533.58|1527.68|1532.57|1526.67|1533.58|1527.68|1532.57|1526.67|29
1732256410000|2024-11-22 06:20:10|1532.53|1526.63|1532.23|1526.33|1533.4|1527.5|1531.9|1526|33
1732256420000|2024-11-22 06:20:20|1532.13|1526.23|1532.4|1526.5|1532.46|1526.56|1531.55|1525.65|31
1732256430000|2024-11-22 06:20:30|1532.3|1526.4|1532.55|1526.65|1532.55|1526.65|1531.9|1526|30
1732256440000|2024-11-22 06:20:40|1532.45|1526.55|1531.95|1526.05|1532.45|1526.55|1531.4|1525.5|22
1732256450000|2024-11-22 06:20:50|1531.9|1526|1533.35|1527.45|1533.45|1527.55|1531.9|1526|36
1732256460000|2024-11-22 06:21:00|1533.4|1527.5|1533.43|1527.53|1534.22|1528.32|1533.27|1527.37|36
1732256470000|2024-11-22 06:21:10|1533.47|1527.57|1532.49|1526.59|1533.47|1527.57|1531.71|1525.81|36
1732256480000|2024-11-22 06:21:20|1532.85|1526.95|1533.27|1527.37|1533.7|1527.8|1532.85|1526.95|33
1732256490000|2024-11-22 06:21:30|1533.32|1527.42|1533.63|1527.73|1533.95|1528.05|1532.85|1526.95|28
1732256500000|2024-11-22 06:21:40|1533.68|1527.78|1533.23|1527.33|1533.95|1528.05|1533|1527.1|30
1732256510000|2024-11-22 06:21:50|1533.26|1527.36|1532.47|1526.57|1533.42|1527.52|1532.39|1526.49|32
1732256520000|2024-11-22 06:22:00|1532.45|1526.55|1531.39|1525.49|1532.45|1526.55|1531.3|1525.4|30
1732256530000|2024-11-22 06:22:10|1531.3|1525.4|1529.36|1523.46|1531.3|1525.4|1529.2|1523.3|30
1732256540000|2024-11-22 06:22:20|1529.3|1523.4|1529.3|1523.4|1529.38|1523.48|1528.67|1522.77|29
1732256550000|2024-11-22 06:22:30|1529.32|1523.42|1529.27|1523.37|1529.45|1523.55|1529.1|1523.2|24
1732256560000|2024-11-22 06:22:40|1529.28|1523.38|1528.32|1522.42|1529.28|1523.38|1528.3|1522.4|25
1732256570000|2024-11-22 06:22:50|1528.15|1522.25|1528.48|1522.58|1528.49|1522.59|1528.05|1522.15|24
1732256580000|2024-11-22 06:23:00|1528.49|1522.59|1525.63|1519.73|1528.49|1522.59|1525.63|1519.73|26
1732256590000|2024-11-22 06:23:10|1525.61|1519.71|1525.3|1519.4|1525.7|1519.8|1525.05|1519.15|29
1732256600000|2024-11-22 06:23:20|1525.36|1519.46|1525.29|1519.39|1525.55|1519.65|1524.48|1518.58|34
1732256610000|2024-11-22 06:23:30|1525.32|1519.42|1525.43|1519.53|1525.47|1519.57|1525.24|1519.34|29
1732256620000|2024-11-22 06:23:40|1525.45|1519.55|1527.26|1521.36|1527.32|1521.42|1525.43|1519.53|31
1732256630000|2024-11-22 06:23:50|1527.27|1521.37|1525.4|1519.5|1527.37|1521.47|1525.15|1519.25|29
1732256640000|2024-11-22 06:24:00|1525.44|1519.54|1524.67|1518.77|1525.75|1519.85|1524.67|1518.77|27
1732256650000|2024-11-22 06:24:10|1524.63|1518.73|1524.45|1518.55|1524.8|1518.9|1524.43|1518.53|28
1732256660000|2024-11-22 06:24:20|1524.47|1518.57|1524.31|1518.41|1524.49|1518.59|1523.71|1517.81|26
1732256670000|2024-11-22 06:24:30|1524.35|1518.45|1524.57|1518.67|1524.8|1518.9|1523.25|1517.35|35
1732256680000|2024-11-22 06:24:40|1524.54|1518.64|1524.49|1518.59|1525.25|1519.35|1524.45|1518.55|28
1732256690000|2024-11-22 06:24:50|1524.56|1518.66|1524.51|1518.61|1525.2|1519.3|1524.45|1518.55|22
1732256700000|2024-11-22 06:25:00|1524.48|1518.58|1524.59|1518.69|1524.59|1518.69|1524.45|1518.55|27
1732256710000|2024-11-22 06:25:10|1525.2|1519.3|1525.95|1520.05|1526.3|1520.4|1525.2|1519.3|35
1732256720000|2024-11-22 06:25:20|1525.75|1519.85|1526.48|1520.58|1526.75|1520.85|1525.75|1519.85|27
1732256730000|2024-11-22 06:25:30|1526.49|1520.59|1526.54|1520.64|1527.45|1521.55|1526.49|1520.59|27
1732256740000|2024-11-22 06:25:40|1526.45|1520.55|1526.51|1520.61|1526.8|1520.9|1526.39|1520.49|22
1732256750000|2024-11-22 06:25:50|1526.55|1520.65|1526.6|1520.7|1527.38|1521.48|1526.48|1520.58|19
1732256760000|2024-11-22 06:26:00|1526.57|1520.67|1526.53|1520.63|1526.85|1520.95|1526.49|1520.59|28
1732256770000|2024-11-22 06:26:10|1526.51|1520.61|1526.44|1520.54|1526.51|1520.61|1526.35|1520.45|28
1732256780000|2024-11-22 06:26:20|1526.45|1520.55|1526.49|1520.59|1526.6|1520.7|1526.42|1520.52|27
1732256790000|2024-11-22 06:26:30|1526.53|1520.63|1526.47|1520.57|1526.53|1520.63|1526.47|1520.57|16
1732256800000|2024-11-22 06:26:40|1526.44|1520.54|1526.56|1520.66|1526.65|1520.75|1526.2|1520.3|18
1732256810000|2024-11-22 06:26:50|1526.58|1520.68|1527.51|1521.61|1527.75|1521.85|1526.53|1520.63|18
1732256820000|2024-11-22 06:27:00|1527.53|1521.63|1527.81|1521.91|1528.3|1522.4|1527.35|1521.45|26
1732256830000|2024-11-22 06:27:10|1527.77|1521.87|1528.6|1522.7|1529.2|1523.3|1527.77|1521.87|27
1732256840000|2024-11-22 06:27:20|1528.67|1522.77|1529.43|1523.53|1529.43|1523.53|1528.64|1522.74|23
1732256850000|2024-11-22 06:27:30|1529.47|1523.57|1529.45|1523.55|1529.52|1523.62|1529.43|1523.53|11
1732256860000|2024-11-22 06:27:40|1529.9|1524|1528.5|1522.6|1529.9|1524|1528.45|1522.55|28
1732256870000|2024-11-22 06:27:50|1528.53|1522.63|1528.47|1522.57|1528.75|1522.85|1528.42|1522.52|14
1732256880000|2024-11-22 06:28:00|1528.49|1522.59|1528.45|1522.55|1528.6|1522.7|1528.37|1522.47|30
1732256890000|2024-11-22 06:28:10|1528.44|1522.54|1528.73|1522.83|1529|1523.1|1528.44|1522.54|24
1732256900000|2024-11-22 06:28:20|1528.8|1522.9|1528.54|1522.64|1528.95|1523.05|1528.5|1522.6|29
1732256910000|2024-11-22 06:28:30|1528.57|1522.67|1528.5|1522.6|1528.63|1522.73|1528.46|1522.56|24
1732256920000|2024-11-22 06:28:40|1528.51|1522.61|1528.65|1522.75|1529.2|1523.3|1528.5|1522.6|16
1732256930000|2024-11-22 06:28:50|1528.85|1522.95|1528.48|1522.58|1529.1|1523.2|1528.45|1522.55|22
1732256940000|2024-11-22 06:29:00|1528.55|1522.65|1528.48|1522.58|1528.55|1522.65|1528.35|1522.45|29
1732256950000|2024-11-22 06:29:10|1528.47|1522.57|1526.15|1520.25|1528.53|1522.63|1525.56|1519.66|23
1732256960000|2024-11-22 06:29:20|1525.57|1519.67|1526.1|1520.2|1526.1|1520.2|1525.45|1519.55|25
1732256970000|2024-11-22 06:29:30|1525.95|1520.05|1525.45|1519.55|1525.95|1520.05|1525.45|1519.55|22
1732256980000|2024-11-22 06:29:40|1525.55|1519.65|1525.77|1519.87|1526.1|1520.2|1525.45|1519.55|20
1732256990000|2024-11-22 06:29:50|1525.8|1519.9|1525.87|1519.97|1526.55|1520.65|1525.71|1519.81|20
1732257000000|2024-11-22 06:30:00|1525.92|1520.02|1527.2|1521.3|1527.3|1521.4|1525.79|1519.89|32
1732257010000|2024-11-22 06:30:10|1526.76|1520.86|1527.46|1521.56|1527.65|1521.75|1526.45|1520.55|26
1732257020000|2024-11-22 06:30:20|1527.36|1521.46|1527.56|1521.66|1527.85|1521.95|1526.45|1520.55|23
1732257030000|2024-11-22 06:30:30|1527.58|1521.68|1527.7|1521.8|1528.85|1522.95|1527.45|1521.55|24
1732257040000|2024-11-22 06:30:40|1527.81|1521.91|1528.87|1522.97|1529.4|1523.5|1527.81|1521.91|26
1732257050000|2024-11-22 06:30:50|1528.9|1523|1528.77|1522.87|1528.94|1523.04|1528.68|1522.78|31
1732257060000|2024-11-22 06:31:00|1528.79|1522.89|1529.36|1523.46|1529.55|1523.65|1528.52|1522.62|31
1732257070000|2024-11-22 06:31:10|1529.39|1523.49|1529.53|1523.63|1529.85|1523.95|1529.32|1523.42|31
1732257080000|2024-11-22 06:31:20|1529.54|1523.64|1531.65|1525.75|1531.9|1526|1529.54|1523.64|20
1732257090000|2024-11-22 06:31:30|1531.9|1526|1533.1|1527.2|1533.1|1527.2|1531.65|1525.75|13
1732257100000|2024-11-22 06:31:40|1533.5|1527.6|1533.2|1527.3|1534.45|1528.55|1533.2|1527.3|29
1732257110000|2024-11-22 06:31:50|1532.7|1526.8|1532.6|1526.7|1533|1527.1|1531.61|1525.71|31
1732257120000|2024-11-22 06:32:00|1532.7|1526.8|1531.49|1525.59|1532.7|1526.8|1531.2|1525.3|35
1732257130000|2024-11-22 06:32:10|1531.48|1525.58|1532.46|1526.56|1532.6|1526.7|1531.47|1525.57|33
1732257140000|2024-11-22 06:32:20|1532.48|1526.58|1531.47|1525.57|1532.48|1526.58|1531.15|1525.25|30
1732257150000|2024-11-22 06:32:30|1531.51|1525.61|1531.34|1525.44|1531.51|1525.61|1530.7|1524.8|23
1732257160000|2024-11-22 06:32:40|1531.32|1525.42|1530.56|1524.66|1531.32|1525.42|1530.4|1524.5|30
1732257170000|2024-11-22 06:32:50|1530.48|1524.58|1529.49|1523.59|1530.54|1524.64|1529.44|1523.54|29
1732257180000|2024-11-22 06:33:00|1529.5|1523.6|1530.51|1524.61|1530.58|1524.68|1529.45|1523.55|31
1732257190000|2024-11-22 06:33:10|1530.52|1524.62|1530.63|1524.73|1530.9|1525|1530.47|1524.57|30
1732257200000|2024-11-22 06:33:20|1530.6|1524.7|1529.43|1523.53|1530.6|1524.7|1529.1|1523.2|30
1732257210000|2024-11-22 06:33:30|1529.39|1523.49|1528.81|1522.91|1529.49|1523.59|1528.79|1522.89|35
1732257220000|2024-11-22 06:33:40|1528.85|1522.95|1528.49|1522.59|1528.95|1523.05|1528.45|1522.55|26
1732257230000|2024-11-22 06:33:50|1528.52|1522.62|1528.36|1522.46|1528.65|1522.75|1528.2|1522.3|28
1732257240000|2024-11-22 06:34:00|1528.38|1522.48|1527.63|1521.73|1528.51|1522.61|1527.6|1521.7|29
1732257250000|2024-11-22 06:34:10|1527.56|1521.66|1527.42|1521.52|1528.43|1522.53|1527.42|1521.52|33
1732257260000|2024-11-22 06:34:20|1527.44|1521.54|1527.46|1521.56|1527.51|1521.61|1527.05|1521.15|27
1732257270000|2024-11-22 06:34:30|1527.51|1521.61|1526.45|1520.55|1527.56|1521.66|1526.45|1520.55|29
1732257280000|2024-11-22 06:34:40|1526.43|1520.53|1526.45|1520.55|1526.65|1520.75|1526.4|1520.5|24
1732257290000|2024-11-22 06:34:50|1526.44|1520.54|1526.43|1520.53|1526.45|1520.55|1526.4|1520.5|9
1732257300000|2024-11-22 06:35:00|1526.45|1520.55|1525.74|1519.84|1526.6|1520.7|1525.74|1519.84|27
1732257310000|2024-11-22 06:35:10|1525.77|1519.87|1525.65|1519.75|1525.9|1520|1525.65|1519.75|24
1732257320000|2024-11-22 06:35:20|1525.45|1519.55|1525.4|1519.5|1525.9|1520|1525.4|1519.5|6
1732257330000|2024-11-22 06:35:30|1525.43|1519.53|1526.51|1520.61|1526.7|1520.8|1524.45|1518.55|33
1732257340000|2024-11-22 06:35:40|1526.47|1520.57|1525.87|1519.97|1526.5|1520.6|1525.74|1519.84|26
1732257350000|2024-11-22 06:35:50|1525.92|1520.02|1526.43|1520.53|1526.45|1520.55|1525.8|1519.9|30
1732257360000|2024-11-22 06:36:00|1526.34|1520.44|1525.43|1519.53|1526.65|1520.75|1525.4|1519.5|30
1732257370000|2024-11-22 06:36:10|1525.41|1519.51|1524.48|1518.58|1525.41|1519.51|1524.45|1518.55|24
1732257380000|2024-11-22 06:36:20|1524.55|1518.65|1524.41|1518.51|1524.55|1518.65|1524.41|1518.51|8
1732257390000|2024-11-22 06:36:30|1524.51|1518.61|1526.4|1520.5|1526.4|1520.5|1524.41|1518.51|31
1732257400000|2024-11-22 06:36:40|1526.85|1520.95|1526.8|1520.9|1528.55|1522.65|1526.61|1520.71|34
1732257410000|2024-11-22 06:36:50|1526.6|1520.7|1526.51|1520.61|1526.6|1520.7|1526.4|1520.5|24
1732257420000|2024-11-22 06:37:00|1526.48|1520.58|1525.81|1519.91|1527.2|1521.3|1525.54|1519.64|32
1732257430000|2024-11-22 06:37:10|1525.77|1519.87|1525.51|1519.61|1526.53|1520.63|1525.51|1519.61|30
1732257440000|2024-11-22 06:37:20|1525.49|1519.59|1525.44|1519.54|1525.55|1519.65|1525.39|1519.49|31
1732257450000|2024-11-22 06:37:30|1525.49|1519.59|1526.51|1520.61|1526.65|1520.75|1525.3|1519.4|36
1732257460000|2024-11-22 06:37:40|1526.47|1520.57|1526.27|1520.37|1526.49|1520.59|1526.19|1520.29|24
1732257470000|2024-11-22 06:37:50|1526.22|1520.32|1525.49|1519.59|1526.25|1520.35|1525.4|1519.5|22
1732257480000|2024-11-22 06:38:00|1525.42|1519.52|1524.3|1518.4|1525.49|1519.59|1524.3|1518.4|27
1732257490000|2024-11-22 06:38:10|1524.4|1518.5|1524.52|1518.62|1525.39|1519.49|1524.4|1518.5|35
1732257500000|2024-11-22 06:38:20|1524.47|1518.57|1523.35|1517.45|1525.29|1519.39|1523.2|1517.3|34
1732257510000|2024-11-22 06:38:30|1523.38|1517.48|1523.38|1517.48|1523.75|1517.85|1523.25|1517.35|28
1732257520000|2024-11-22 06:38:40|1523.45|1517.55|1522.49|1516.59|1523.55|1517.65|1522.42|1516.52|35
1732257530000|2024-11-22 06:38:50|1522.47|1516.57|1522.54|1516.64|1522.56|1516.66|1522.35|1516.45|31
1732257540000|2024-11-22 06:39:00|1522.55|1516.65|1522.41|1516.51|1523.25|1517.35|1522.35|1516.45|28
1732257550000|2024-11-22 06:39:10|1522.43|1516.53|1523.52|1517.62|1523.52|1517.62|1522.41|1516.51|31
1732257560000|2024-11-22 06:39:20|1523.54|1517.64|1523.36|1517.46|1523.54|1517.64|1523.36|1517.46|23
1732257570000|2024-11-22 06:39:30|1523.31|1517.41|1522.53|1516.63|1523.32|1517.42|1522.46|1516.56|36
1732257580000|2024-11-22 06:39:40|1522.51|1516.61|1522.76|1516.86|1523.49|1517.59|1522.45|1516.55|31
1732257590000|2024-11-22 06:39:50|1522.73|1516.83|1522.53|1516.63|1523.45|1517.55|1522.53|1516.63|24
1732257600000|2024-11-22 06:40:00|1522.54|1516.64|1521.55|1515.65|1522.54|1516.64|1521.35|1515.45|31
1732257610000|2024-11-22 06:40:10|1521.5|1515.6|1519.43|1513.53|1521.54|1515.64|1519.35|1513.45|31
1732257620000|2024-11-22 06:40:20|1519.42|1513.52|1520.29|1514.39|1520.45|1514.55|1519.42|1513.52|35
1732257630000|2024-11-22 06:40:30|1520.34|1514.44|1519.35|1513.45|1520.34|1514.44|1519.35|1513.45|32
1732257640000|2024-11-22 06:40:40|1519.37|1513.47|1519.52|1513.62|1519.52|1513.62|1519.15|1513.25|30
1732257650000|2024-11-22 06:40:50|1519.56|1513.66|1519.41|1513.51|1519.58|1513.68|1519.41|1513.51|21
1732257660000|2024-11-22 06:41:00|1519.39|1513.49|1519.38|1513.48|1519.8|1513.9|1518.98|1513.08|32
1732257670000|2024-11-22 06:41:10|1519.37|1513.47|1517.8|1511.9|1519.37|1513.47|1517.45|1511.55|32
1732257680000|2024-11-22 06:41:20|1517.9|1512|1517.54|1511.64|1518.39|1512.49|1517.45|1511.55|30
1732257690000|2024-11-22 06:41:30|1517.51|1511.61|1516.51|1510.61|1518|1512.1|1516.45|1510.55|33
1732257700000|2024-11-22 06:41:40|1516.54|1510.64|1517.54|1511.64|1517.9|1512|1516.54|1510.64|34
1732257710000|2024-11-22 06:41:50|1517.47|1511.57|1517.36|1511.46|1517.75|1511.85|1517.15|1511.25|32
1732257720000|2024-11-22 06:42:00|1517.41|1511.51|1518.4|1512.5|1518.4|1512.5|1517.41|1511.51|21
1732257730000|2024-11-22 06:42:10|1518.45|1512.55|1520.41|1514.51|1520.41|1514.51|1518.4|1512.5|32
1732257740000|2024-11-22 06:42:20|1520.39|1514.49|1520.54|1514.64|1520.75|1514.85|1520.39|1514.49|20
1732257750000|2024-11-22 06:42:30|1520.5|1514.6|1520.51|1514.61|1521.32|1515.42|1519.75|1513.85|32
1732257760000|2024-11-22 06:42:40|1520.48|1514.58|1523.54|1517.64|1523.7|1517.8|1520.48|1514.58|32
1732257770000|2024-11-22 06:42:50|1523.52|1517.62|1524.25|1518.35|1524.9|1519|1523.52|1517.62|25
1732257780000|2024-11-22 06:43:00|1524.35|1518.45|1524.47|1518.57|1524.51|1518.61|1524.35|1518.45|30
1732257790000|2024-11-22 06:43:10|1524.49|1518.59|1524.47|1518.57|1525.34|1519.44|1524.4|1518.5|24
1732257800000|2024-11-22 06:43:20|1524.48|1518.58|1523.05|1517.15|1525|1519.1|1523.05|1517.15|28
1732257810000|2024-11-22 06:43:30|1522.82|1516.92|1523.5|1517.6|1523.52|1517.62|1522.45|1516.55|20
1732257820000|2024-11-22 06:43:40|1523.48|1517.58|1523.41|1517.51|1523.54|1517.64|1523.34|1517.44|26
1732257830000|2024-11-22 06:43:50|1523.4|1517.5|1522.44|1516.54|1523.4|1517.5|1522.35|1516.45|30
1732257840000|2024-11-22 06:44:00|1522.41|1516.51|1524.35|1518.45|1524.55|1518.65|1522.39|1516.49|29
1732257850000|2024-11-22 06:44:10|1524.38|1518.48|1524.35|1518.45|1524.6|1518.7|1524.1|1518.2|36
1732257860000|2024-11-22 06:44:20|1524.44|1518.54|1523.53|1517.63|1524.6|1518.7|1523.43|1517.53|28
1732257870000|2024-11-22 06:44:30|1523.45|1517.55|1523.45|1517.55|1524.47|1518.57|1523.1|1517.2|21
1732257880000|2024-11-22 06:44:40|1523.5|1517.6|1523.56|1517.66|1523.63|1517.73|1523.5|1517.6|17
1732257890000|2024-11-22 06:44:50|1523.51|1517.61|1523.58|1517.68|1523.7|1517.8|1523.4|1517.5|27
1732257900000|2024-11-22 06:45:00|1523.6|1517.7|1526|1520.1|1526.6|1520.7|1523.45|1517.55|34
1732257910000|2024-11-22 06:45:10|1526.35|1520.45|1524.41|1518.51|1526.37|1520.47|1524.15|1518.25|32
1732257920000|2024-11-22 06:45:20|1524.35|1518.45|1523.35|1517.45|1524.35|1518.45|1523|1517.1|32
1732257930000|2024-11-22 06:45:30|1523.36|1517.46|1523.36|1517.46|1523.41|1517.51|1522.6|1516.7|32
1732257940000|2024-11-22 06:45:40|1523.42|1517.52|1521.45|1515.55|1523.42|1517.52|1521.4|1515.5|31
1732257950000|2024-11-22 06:45:50|1521.43|1515.53|1522.45|1516.55|1523.45|1517.55|1521.4|1515.5|28
1732257960000|2024-11-22 06:46:00|1522.55|1516.65|1522.49|1516.59|1523.21|1517.31|1522.15|1516.25|28
1732257970000|2024-11-22 06:46:10|1522.51|1516.61|1524.32|1518.42|1524.32|1518.42|1522.51|1516.61|28
1732257980000|2024-11-22 06:46:20|1524.22|1518.32|1526.38|1520.48|1526.5|1520.6|1524.22|1518.32|26
1732257990000|2024-11-22 06:46:30|1526.36|1520.46|1525.32|1519.42|1526.38|1520.48|1525.2|1519.3|30
1732258000000|2024-11-22 06:46:40|1525.31|1519.41|1526.41|1520.51|1526.41|1520.51|1525.31|1519.41|26
1732258010000|2024-11-22 06:46:50|1526.37|1520.47|1530.23|1524.33|1530.33|1524.43|1526.37|1520.47|29
1732258020000|2024-11-22 06:47:00|1530.24|1524.34|1529.28|1523.38|1530.24|1524.34|1528.5|1522.6|30
1732258030000|2024-11-22 06:47:10|1529.27|1523.37|1527.39|1521.49|1529.28|1523.38|1527.3|1521.4|36
1732258040000|2024-11-22 06:47:20|1527.42|1521.52|1526.3|1520.4|1527.45|1521.55|1526.3|1520.4|30
1732258050000|2024-11-22 06:47:30|1526.35|1520.45|1528.39|1522.49|1528.39|1522.49|1526.35|1520.45|27
1732258060000|2024-11-22 06:47:40|1528.38|1522.48|1530.39|1524.49|1530.45|1524.55|1527.9|1522|26
1732258070000|2024-11-22 06:47:50|1530.2|1524.3|1530.26|1524.36|1530.45|1524.55|1529.95|1524.05|20
1732258080000|2024-11-22 06:48:00|1530.35|1524.45|1530.32|1524.42|1530.39|1524.49|1529.8|1523.9|26
1732258090000|2024-11-22 06:48:10|1530.31|1524.41|1532.49|1526.59|1532.49|1526.59|1530.25|1524.35|34
1732258100000|2024-11-22 06:48:20|1532.48|1526.58|1533.39|1527.49|1533.45|1527.55|1532.39|1526.49|26
1732258110000|2024-11-22 06:48:30|1533.37|1527.47|1534.12|1528.22|1534.3|1528.4|1533.37|1527.47|14
1732258120000|2024-11-22 06:48:40|1534.13|1528.23|1535.45|1529.55|1535.45|1529.55|1533.9|1528|17
1732258130000|2024-11-22 06:48:50|1535.51|1529.61|1536.39|1530.49|1536.5|1530.6|1535.51|1529.61|27
1732258140000|2024-11-22 06:49:00|1536.37|1530.47|1536.38|1530.48|1536.47|1530.57|1536.35|1530.45|29
1732258150000|2024-11-22 06:49:10|1536.39|1530.49|1535.41|1529.51|1536.5|1530.6|1535.41|1529.51|25
1732258160000|2024-11-22 06:49:20|1535.43|1529.53|1536.39|1530.49|1536.46|1530.56|1535.43|1529.53|28
1732258170000|2024-11-22 06:49:30|1536.42|1530.52|1537.33|1531.43|1537.37|1531.47|1536.27|1530.37|26
1732258180000|2024-11-22 06:49:40|1537.32|1531.42|1536.33|1530.43|1537.32|1531.42|1536.28|1530.38|25
1732258190000|2024-11-22 06:49:50|1536.41|1530.51|1536.33|1530.43|1536.54|1530.64|1535.85|1529.95|28
1732258200000|2024-11-22 06:50:00|1536.3|1530.4|1537.4|1531.5|1539.09|1533.19|1536.28|1530.38|23
1732258210000|2024-11-22 06:50:10|1537.1|1531.2|1534.49|1528.59|1537.15|1531.25|1534.35|1528.45|33
1732258220000|2024-11-22 06:50:20|1534.5|1528.6|1534.27|1528.37|1534.5|1528.6|1533.25|1527.35|34
1732258230000|2024-11-22 06:50:30|1534.3|1528.4|1532.47|1526.57|1534.3|1528.4|1532.2|1526.3|29
1732258240000|2024-11-22 06:50:40|1532.43|1526.53|1531.48|1525.58|1532.47|1526.57|1531.46|1525.56|20
1732258250000|2024-11-22 06:50:50|1531.4|1525.5|1531.41|1525.51|1531.6|1525.7|1531.4|1525.5|28
1732258260000|2024-11-22 06:51:00|1531.45|1525.55|1530.8|1524.9|1531.49|1525.59|1530.73|1524.83|23
1732258270000|2024-11-22 06:51:10|1530.5|1524.6|1530.48|1524.58|1530.8|1524.9|1530.45|1524.55|11
1732258280000|2024-11-22 06:51:20|1530.47|1524.57|1530.41|1524.51|1530.48|1524.58|1530.32|1524.42|15
1732258290000|2024-11-22 06:51:30|1530.45|1524.55|1530.5|1524.6|1530.5|1524.6|1529.79|1523.89|31
1732258300000|2024-11-22 06:51:40|1530.47|1524.57|1530.43|1524.53|1530.51|1524.61|1530.37|1524.47|32
1732258310000|2024-11-22 06:51:50|1530.42|1524.52|1530.49|1524.59|1530.95|1525.05|1530.4|1524.5|31
1732258320000|2024-11-22 06:52:00|1530.52|1524.62|1530.5|1524.6|1531.31|1525.41|1530.45|1524.55|28
1732258330000|2024-11-22 06:52:10|1530.6|1524.7|1531.45|1525.55|1531.51|1525.61|1530.48|1524.58|29
1732258340000|2024-11-22 06:52:20|1531.36|1525.46|1531.43|1525.53|1531.61|1525.71|1531.36|1525.46|29
1732258350000|2024-11-22 06:52:30|1531.45|1525.55|1531.51|1525.61|1531.59|1525.69|1531.45|1525.55|25
1732258360000|2024-11-22 06:52:40|1531.53|1525.63|1531.42|1525.52|1531.53|1525.63|1531.32|1525.42|16
1732258370000|2024-11-22 06:52:50|1531.43|1525.53|1531.44|1525.54|1531.58|1525.68|1531.41|1525.51|22
1732258380000|2024-11-22 06:53:00|1531.43|1525.53|1531.55|1525.65|1531.58|1525.68|1530.68|1524.78|25
1732258390000|2024-11-22 06:53:10|1531.85|1525.95|1531.41|1525.51|1532.45|1526.55|1531.41|1525.51|15
1732258400000|2024-11-22 06:53:20|1531.58|1525.68|1531.45|1525.55|1531.8|1525.9|1531.41|1525.51|24
1732258410000|2024-11-22 06:53:30|1531.47|1525.57|1531.51|1525.61|1531.62|1525.72|1531.43|1525.53|14
1732258420000|2024-11-22 06:53:40|1531.55|1525.65|1531.42|1525.52|1531.55|1525.65|1531.42|1525.52|18
1732258430000|2024-11-22 06:53:50|1531.32|1525.42|1531.53|1525.63|1531.6|1525.7|1531.32|1525.42|23
1732258440000|2024-11-22 06:54:00|1531.52|1525.62|1531.49|1525.59|1531.57|1525.67|1531.48|1525.58|19
1732258450000|2024-11-22 06:54:10|1531.51|1525.61|1532.45|1526.55|1532.65|1526.75|1531.45|1525.55|25
1732258460000|2024-11-22 06:54:20|1532.39|1526.49|1532.49|1526.59|1532.49|1526.59|1531.59|1525.69|21
1732258470000|2024-11-22 06:54:30|1532.47|1526.57|1532.51|1526.61|1532.56|1526.66|1532.41|1526.51|16
1732258480000|2024-11-22 06:54:40|1532.53|1526.63|1532.35|1526.45|1533.45|1527.55|1532.1|1526.2|27
1732258490000|2024-11-22 06:54:50|1532.32|1526.42|1531.63|1525.73|1532.39|1526.49|1531.55|1525.65|20
1732258500000|2024-11-22 06:55:00|1531.65|1525.75|1533.34|1527.44|1533.45|1527.55|1531.65|1525.75|31
1732258510000|2024-11-22 06:55:10|1533.33|1527.43|1533.34|1527.44|1533.41|1527.51|1532.43|1526.53|26
1732258520000|2024-11-22 06:55:20|1533.39|1527.49|1532.55|1526.65|1533.39|1527.49|1532.39|1526.49|24
1732258530000|2024-11-22 06:55:30|1532.56|1526.66|1533.47|1527.57|1533.55|1527.65|1532.56|1526.66|22
1732258540000|2024-11-22 06:55:40|1533.49|1527.59|1533.41|1527.51|1533.51|1527.61|1533.2|1527.3|23
1732258550000|2024-11-22 06:55:50|1533.34|1527.44|1532.62|1526.72|1533.47|1527.57|1532.62|1526.72|19
1732258560000|2024-11-22 06:56:00|1532.65|1526.75|1532.58|1526.68|1533.39|1527.49|1532.46|1526.56|16
1732258570000|2024-11-22 06:56:10|1532.49|1526.59|1531.75|1525.85|1532.53|1526.63|1531.75|1525.85|19
1732258580000|2024-11-22 06:56:20|1531.58|1525.68|1531.6|1525.7|1532.49|1526.59|1531.45|1525.55|24
1732258590000|2024-11-22 06:56:30|1531.58|1525.68|1531.49|1525.59|1531.66|1525.76|1531.49|1525.59|19
1732258600000|2024-11-22 06:56:40|1531.45|1525.55|1531.2|1525.3|1531.45|1525.55|1530.4|1524.5|24
1732258610000|2024-11-22 06:56:50|1531.34|1525.44|1531.3|1525.4|1531.34|1525.44|1530.68|1524.78|16
1732258620000|2024-11-22 06:57:00|1531.27|1525.37|1531.37|1525.47|1531.45|1525.55|1530.53|1524.63|23
1732258630000|2024-11-22 06:57:10|1531.47|1525.57|1531.68|1525.78|1531.95|1526.05|1531.43|1525.53|18
1732258640000|2024-11-22 06:57:20|1531.71|1525.81|1532.2|1526.3|1532.47|1526.57|1531.61|1525.71|25
1732258650000|2024-11-22 06:57:30|1531.65|1525.75|1532.34|1526.44|1532.47|1526.57|1531.65|1525.75|23
1732258660000|2024-11-22 06:57:40|1532.37|1526.47|1531.63|1525.73|1532.37|1526.47|1531.47|1525.57|23
1732258670000|2024-11-22 06:57:50|1531.61|1525.71|1531.55|1525.65|1531.63|1525.73|1531.51|1525.61|12
1732258680000|2024-11-22 06:58:00|1531.53|1525.63|1531.54|1525.64|1531.55|1525.65|1530.66|1524.76|31
1732258690000|2024-11-22 06:58:10|1531.5|1525.6|1532.32|1526.42|1532.45|1526.55|1531.5|1525.6|23
1732258700000|2024-11-22 06:58:20|1532.3|1526.4|1531.6|1525.7|1532.45|1526.55|1531.6|1525.7|23
1732258710000|2024-11-22 06:58:30|1531.35|1525.45|1532.39|1526.49|1532.44|1526.54|1531.35|1525.45|26
1732258720000|2024-11-22 06:58:40|1532.32|1526.42|1533.59|1527.69|1533.65|1527.75|1532.32|1526.42|26
1732258730000|2024-11-22 06:58:50|1533.61|1527.71|1533.62|1527.72|1533.68|1527.78|1533.54|1527.64|19
1732258740000|2024-11-22 06:59:00|1533.65|1527.75|1533.36|1527.46|1533.65|1527.75|1533.3|1527.4|34
1732258750000|2024-11-22 06:59:10|1533.42|1527.52|1533.37|1527.47|1533.42|1527.52|1533.16|1527.26|20
1732258760000|2024-11-22 06:59:20|1533.39|1527.49|1533.25|1527.35|1533.45|1527.55|1533.16|1527.26|23
1732258770000|2024-11-22 06:59:30|1533.3|1527.4|1533.61|1527.71|1533.61|1527.71|1533.25|1527.35|20
1732258780000|2024-11-22 06:59:40|1533.6|1527.7|1534.5|1528.6|1534.65|1528.75|1533.53|1527.63|26
1732258790000|2024-11-22 06:59:50|1534.53|1528.63|1534.6|1528.7|1534.75|1528.85|1534.49|1528.59|16
1732258800000|2024-11-22 07:00:00|1534.25|1528.35|1532.41|1526.51|1534.25|1528.35|1531.5|1525.6|34
1732258810000|2024-11-22 07:00:10|1532.38|1526.48|1531.54|1525.64|1532.38|1526.48|1531.41|1525.51|32
1732258820000|2024-11-22 07:00:20|1531.58|1525.68|1530.65|1524.75|1531.71|1525.81|1530.61|1524.71|30
1732258830000|2024-11-22 07:00:30|1530.61|1524.71|1530.45|1524.55|1531.28|1525.38|1530.25|1524.35|31
1732258840000|2024-11-22 07:00:40|1530.41|1524.51|1530.46|1524.56|1530.54|1524.64|1530.2|1524.3|23
1732258850000|2024-11-22 07:00:50|1530.56|1524.66|1530.38|1524.48|1530.61|1524.71|1530.15|1524.25|32
1732258860000|2024-11-22 07:01:00|1530.3|1524.4|1529.39|1523.49|1530.38|1524.48|1529.2|1523.3|22
1732258870000|2024-11-22 07:01:10|1529.41|1523.51|1529.65|1523.75|1529.65|1523.75|1528.1|1522.2|24
1732258880000|2024-11-22 07:01:20|1529.55|1523.65|1529.37|1523.47|1529.55|1523.65|1528.39|1522.49|30
1732258890000|2024-11-22 07:01:30|1529.34|1523.44|1529.55|1523.65|1530.7|1524.8|1529.1|1523.2|29
1732258900000|2024-11-22 07:01:40|1529.3|1523.4|1529.32|1523.42|1529.85|1523.95|1529.2|1523.3|35
1732258910000|2024-11-22 07:01:50|1529.27|1523.37|1530.42|1524.52|1530.55|1524.65|1529.27|1523.37|31
1732258920000|2024-11-22 07:02:00|1530.35|1524.45|1531.49|1525.59|1531.49|1525.59|1530.25|1524.35|33
1732258930000|2024-11-22 07:02:10|1531.76|1525.86|1531.51|1525.61|1532.38|1526.48|1531.3|1525.4|29
1732258940000|2024-11-22 07:02:20|1531.46|1525.56|1531.9|1526|1531.9|1526|1530.65|1524.75|29
1732258950000|2024-11-22 07:02:30|1532.05|1526.15|1532.23|1526.33|1532.55|1526.65|1531.6|1525.7|34
1732258960000|2024-11-22 07:02:40|1532.3|1526.4|1531.58|1525.68|1532.3|1526.4|1531.44|1525.54|32
1732258970000|2024-11-22 07:02:50|1531.68|1525.78|1530.45|1524.55|1532.4|1526.5|1530.42|1524.52|27
1732258980000|2024-11-22 07:03:00|1530.44|1524.54|1528.55|1522.65|1530.48|1524.58|1528.52|1522.62|32
1732258990000|2024-11-22 07:03:10|1528.57|1522.67|1528.5|1522.6|1528.85|1522.95|1528.1|1522.2|37
1732259000000|2024-11-22 07:03:20|1528.4|1522.5|1529.4|1523.5|1529.7|1523.8|1528.2|1522.3|34
1732259010000|2024-11-22 07:03:30|1529.46|1523.56|1528.81|1522.91|1529.8|1523.9|1528.62|1522.72|34
1732259020000|2024-11-22 07:03:40|1529.37|1523.47|1529.15|1523.25|1529.65|1523.75|1528.49|1522.59|32
1732259030000|2024-11-22 07:03:50|1529.38|1523.48|1528.57|1522.67|1529.38|1523.48|1528.45|1522.55|27
1732259040000|2024-11-22 07:04:00|1528.55|1522.65|1528.34|1522.44|1528.7|1522.8|1527.45|1521.55|29
1732259050000|2024-11-22 07:04:10|1528.32|1522.42|1528.46|1522.56|1528.55|1522.65|1527.67|1521.77|33
1732259060000|2024-11-22 07:04:20|1528.41|1522.51|1528.6|1522.7|1528.7|1522.8|1528.25|1522.35|33
1732259070000|2024-11-22 07:04:30|1528.66|1522.76|1528.74|1522.84|1528.87|1522.97|1528.63|1522.73|25
1732259080000|2024-11-22 07:04:40|1528.71|1522.81|1528.75|1522.85|1528.75|1522.85|1528.3|1522.4|28
1732259090000|2024-11-22 07:04:50|1528.51|1522.61|1528.56|1522.66|1528.7|1522.8|1528.3|1522.4|26
1732259100000|2024-11-22 07:05:00|1528.53|1522.63|1528.46|1522.56|1528.65|1522.75|1528.3|1522.4|32
1732259110000|2024-11-22 07:05:10|1528.44|1522.54|1528.45|1522.55|1528.5|1522.6|1527.6|1521.7|24
1732259120000|2024-11-22 07:05:20|1528.44|1522.54|1528.41|1522.51|1528.5|1522.6|1527.67|1521.77|35
1732259130000|2024-11-22 07:05:30|1528.44|1522.54|1529.25|1523.35|1529.55|1523.65|1528.43|1522.53|30
1732259140000|2024-11-22 07:05:40|1529.39|1523.49|1529.5|1523.6|1529.53|1523.63|1528.7|1522.8|21
1732259150000|2024-11-22 07:05:50|1529.41|1523.51|1529|1523.1|1529.43|1523.53|1529|1523.1|24
1732259160000|2024-11-22 07:06:00|1528.8|1522.9|1528.51|1522.61|1528.8|1522.9|1528.39|1522.49|32
1732259170000|2024-11-22 07:06:10|1528.5|1522.6|1528.52|1522.62|1528.53|1522.63|1528.38|1522.48|27
1732259180000|2024-11-22 07:06:20|1528.53|1522.63|1528.65|1522.75|1528.65|1522.75|1528.4|1522.5|30
1732259190000|2024-11-22 07:06:30|1529.41|1523.51|1529.8|1523.9|1529.9|1524|1528.45|1522.55|32
1732259200000|2024-11-22 07:06:40|1529.61|1523.71|1529.43|1523.53|1529.85|1523.95|1529.41|1523.51|22
1732259210000|2024-11-22 07:06:50|1529.45|1523.55|1529.54|1523.64|1529.54|1523.64|1529.43|1523.53|26
1732259220000|2024-11-22 07:07:00|1529.53|1523.63|1529.46|1523.56|1529.59|1523.69|1529.43|1523.53|15
1732259230000|2024-11-22 07:07:10|1529.5|1523.6|1529.47|1523.57|1529.57|1523.67|1529.43|1523.53|25
1732259240000|2024-11-22 07:07:20|1529.43|1523.53|1529.1|1523.2|1529.46|1523.56|1528.45|1522.55|32
1732259250000|2024-11-22 07:07:30|1528.54|1522.64|1529.58|1523.68|1529.73|1523.83|1528.54|1522.64|25
1732259260000|2024-11-22 07:07:40|1529.55|1523.65|1529.5|1523.6|1529.75|1523.85|1529.35|1523.45|25
1732259270000|2024-11-22 07:07:50|1529.46|1523.56|1529.9|1524|1529.9|1524|1529.15|1523.25|26
1732259280000|2024-11-22 07:08:00|1529.85|1523.95|1529.66|1523.76|1529.85|1523.95|1529.4|1523.5|21
1732259290000|2024-11-22 07:08:10|1529.63|1523.73|1530.49|1524.59|1530.8|1524.9|1529.56|1523.66|30
1732259300000|2024-11-22 07:08:20|1530.46|1524.56|1528.49|1522.59|1530.6|1524.7|1528.44|1522.54|27
1732259310000|2024-11-22 07:08:30|1528.42|1522.52|1528.48|1522.58|1528.8|1522.9|1528.42|1522.52|25
1732259320000|2024-11-22 07:08:40|1528.46|1522.56|1528.54|1522.64|1528.56|1522.66|1528.43|1522.53|24
1732259330000|2024-11-22 07:08:50|1528.56|1522.66|1529.54|1523.64|1529.85|1523.95|1528.56|1522.66|31
1732259340000|2024-11-22 07:09:00|1529.55|1523.65|1529.65|1523.75|1530.35|1524.45|1529.51|1523.61|29
1732259350000|2024-11-22 07:09:10|1529.7|1523.8|1531|1525.1|1531|1525.1|1529.7|1523.8|20
1732259360000|2024-11-22 07:09:20|1530.95|1525.05|1531.55|1525.65|1531.8|1525.9|1530.9|1525|21
1732259370000|2024-11-22 07:09:30|1531.3|1525.4|1530.65|1524.75|1531.3|1525.4|1530.2|1524.3|19
1732259380000|2024-11-22 07:09:40|1530.6|1524.7|1530.6|1524.7|1530.75|1524.85|1530.55|1524.65|26
1732259390000|2024-11-22 07:09:50|1530.75|1524.85|1529.95|1524.05|1530.8|1524.9|1529.85|1523.95|17
1732259400000|2024-11-22 07:10:00|1529.9|1524|1530.05|1524.15|1530.15|1524.25|1529.85|1523.95|20
1732259410000|2024-11-22 07:10:10|1530.1|1524.2|1530.1|1524.2|1530.15|1524.25|1529.7|1523.8|26
1732259420000|2024-11-22 07:10:20|1530.15|1524.25|1529.75|1523.85|1530.45|1524.55|1529.7|1523.8|20
1732259430000|2024-11-22 07:10:30|1529.8|1523.9|1530|1524.1|1530|1524.1|1529.65|1523.75|15
1732259440000|2024-11-22 07:10:40|1529.9|1524|1530.9|1525|1530.9|1525|1529.85|1523.95|19
1732259450000|2024-11-22 07:10:50|1530.85|1524.95|1530.95|1525.05|1532.15|1526.25|1530.85|1524.95|27
1732259460000|2024-11-22 07:11:00|1530.85|1524.95|1531.75|1525.85|1531.85|1525.95|1530.7|1524.8|26
1732259470000|2024-11-22 07:11:10|1531.7|1525.8|1531.75|1525.85|1531.8|1525.9|1531.55|1525.65|17
1732259480000|2024-11-22 07:11:20|1531.85|1525.95|1531|1525.1|1531.95|1526.05|1531|1525.1|29
1732259490000|2024-11-22 07:11:30|1531.05|1525.15|1531.1|1525.2|1531.6|1525.7|1530.95|1525.05|26
1732259500000|2024-11-22 07:11:40|1530.95|1525.05|1530.75|1524.85|1531.05|1525.15|1530.7|1524.8|16
1732259510000|2024-11-22 07:11:50|1530.9|1525|1531.15|1525.25|1531.9|1526|1530.9|1525|19
1732259520000|2024-11-22 07:12:00|1531.05|1525.15|1530.65|1524.75|1531.1|1525.2|1530.55|1524.65|23
1732259530000|2024-11-22 07:12:10|1530.6|1524.7|1530.1|1524.2|1530.6|1524.7|1529.95|1524.05|17
1732259540000|2024-11-22 07:12:20|1529.95|1524.05|1530.7|1524.8|1530.7|1524.8|1529.85|1523.95|17
1732259550000|2024-11-22 07:12:30|1530.75|1524.85|1530.7|1524.8|1530.8|1524.9|1530.65|1524.75|14
1732259560000|2024-11-22 07:12:40|1530.75|1524.85|1530.6|1524.7|1530.75|1524.85|1530.05|1524.15|15
1732259570000|2024-11-22 07:12:50|1530.55|1524.65|1529.75|1523.85|1530.55|1524.65|1529.7|1523.8|22
1732259580000|2024-11-22 07:13:00|1529.7|1523.8|1529.95|1524.05|1530.65|1524.75|1529.65|1523.75|27
1732259590000|2024-11-22 07:13:10|1530|1524.1|1529.75|1523.85|1530.1|1524.2|1529.75|1523.85|15
1732259600000|2024-11-22 07:13:20|1529.8|1523.9|1530.7|1524.8|1530.7|1524.8|1529.75|1523.85|14
1732259610000|2024-11-22 07:13:30|1530.75|1524.85|1530.75|1524.85|1530.8|1524.9|1530.65|1524.75|13
1732259620000|2024-11-22 07:13:40|1530.8|1524.9|1531|1525.1|1531.05|1525.15|1530.75|1524.85|21
1732259630000|2024-11-22 07:13:50|1530.95|1525.05|1530.05|1524.15|1530.95|1525.05|1530.05|1524.15|6
1732259640000|2024-11-22 07:14:00|1530.1|1524.2|1530.45|1524.55|1530.65|1524.75|1530|1524.1|26
1732259650000|2024-11-22 07:14:10|1530.6|1524.7|1530.65|1524.75|1530.9|1525|1530.6|1524.7|8
1732259660000|2024-11-22 07:14:20|1530.7|1524.8|1530.65|1524.75|1530.7|1524.8|1530.65|1524.75|6
1732259670000|2024-11-22 07:14:30|1530.7|1524.8|1530.9|1525|1530.9|1525|1530.7|1524.8|9
1732259680000|2024-11-22 07:14:40|1530.95|1525.05|1530.6|1524.7|1530.95|1525.05|1530.55|1524.65|8
1732259690000|2024-11-22 07:14:50|1530.55|1524.65|1530.25|1524.35|1530.6|1524.7|1530.25|1524.35|9
1732259700000|2024-11-22 07:15:00|1529.75|1523.85|1529.6|1523.7|1529.75|1523.85|1529.6|1523.7|13
1732259710000|2024-11-22 07:15:10|1529.3|1523.4|1528.05|1522.15|1529.3|1523.4|1528.05|1522.15|14
1732259720000|2024-11-22 07:15:20|1528.2|1522.3|1528.9|1523|1528.95|1523.05|1528.05|1522.15|25
1732259730000|2024-11-22 07:15:30|1528.95|1523.05|1528.2|1522.3|1528.95|1523.05|1528.05|1522.15|23
1732259740000|2024-11-22 07:15:40|1528.1|1522.2|1528.55|1522.65|1528.55|1522.65|1527.48|1521.58|24
1732259750000|2024-11-22 07:15:50|1528.49|1522.59|1527.88|1521.98|1528.55|1522.65|1527.82|1521.92|25
1732259760000|2024-11-22 07:16:00|1527.86|1521.96|1529.2|1523.3|1529.3|1523.4|1527.81|1521.91|30
1732259770000|2024-11-22 07:16:10|1528.6|1522.7|1529.56|1523.66|1530|1524.1|1528.46|1522.56|30
1732259780000|2024-11-22 07:16:20|1529.54|1523.64|1530.35|1524.45|1530.35|1524.45|1529.51|1523.61|25
1732259790000|2024-11-22 07:16:30|1530.4|1524.5|1530.46|1524.56|1530.6|1524.7|1530.05|1524.15|21
1732259800000|2024-11-22 07:16:40|1530.51|1524.61|1530.83|1524.93|1531.65|1525.75|1530.46|1524.56|34
1732259810000|2024-11-22 07:16:50|1530.87|1524.97|1530.5|1524.6|1531.05|1525.15|1530.44|1524.54|29
1732259820000|2024-11-22 07:17:00|1530.48|1524.58|1530.47|1524.57|1530.5|1524.6|1529.7|1523.8|30
1732259830000|2024-11-22 07:17:10|1531|1525.1|1531.35|1525.45|1531.4|1525.5|1530.1|1524.2|32
1732259840000|2024-11-22 07:17:20|1531.4|1525.5|1532.35|1526.45|1532.38|1526.48|1531.36|1525.46|30
1732259850000|2024-11-22 07:17:30|1532.34|1526.44|1533.54|1527.64|1533.54|1527.64|1532.34|1526.44|33
1732259860000|2024-11-22 07:17:40|1533.49|1527.59|1534.29|1528.39|1534.29|1528.39|1533.41|1527.51|29
1732259870000|2024-11-22 07:17:50|1534.3|1528.4|1534.85|1528.95|1534.85|1528.95|1534.25|1528.35|25
1732259880000|2024-11-22 07:18:00|1534.75|1528.85|1535.1|1529.2|1535.1|1529.2|1534.6|1528.7|9
1732259890000|2024-11-22 07:18:10|1535.55|1529.65|1537|1531.1|1537.05|1531.15|1535.55|1529.65|19
1732259900000|2024-11-22 07:18:20|1537.05|1531.15|1537.65|1531.75|1537.65|1531.75|1536.6|1530.7|26
1732259910000|2024-11-22 07:18:30|1537.6|1531.7|1535.7|1529.8|1537.6|1531.7|1535.65|1529.75|14
1732259920000|2024-11-22 07:18:40|1535.55|1529.65|1535.95|1530.05|1535.95|1530.05|1535.55|1529.65|13
1732259930000|2024-11-22 07:18:50|1535.65|1529.75|1535.55|1529.65|1535.75|1529.85|1535.55|1529.65|11
1732259940000|2024-11-22 07:19:00|1535.45|1529.55|1534.25|1528.35|1535.45|1529.55|1533.6|1527.7|19
1732259950000|2024-11-22 07:19:10|1534.2|1528.3|1533.55|1527.65|1534.2|1528.3|1533.55|1527.65|13
1732259960000|2024-11-22 07:19:20|1533.45|1527.55|1532.55|1526.65|1533.45|1527.55|1532.55|1526.65|7
1732259970000|2024-11-22 07:19:30|1532.7|1526.8|1532.55|1526.65|1532.7|1526.8|1532.55|1526.65|14
1732259980000|2024-11-22 07:19:40|1532.6|1526.7|1533.2|1527.3|1533.2|1527.3|1532.55|1526.65|14
1732259990000|2024-11-22 07:19:50|1533.45|1527.55|1533.6|1527.7|1533.8|1527.9|1533.45|1527.55|7
1732260000000|2024-11-22 07:20:00|1533.45|1527.55|1533.4|1527.5|1533.45|1527.55|1532.7|1526.8|14
1732260010000|2024-11-22 07:20:10|1533.65|1527.75|1533.6|1527.7|1533.75|1527.85|1533.55|1527.65|13
1732260020000|2024-11-22 07:20:20|1533.45|1527.55|1532.6|1526.7|1533.45|1527.55|1532.6|1526.7|3
1732260030000|2024-11-22 07:20:30|1532.55|1526.65|1532.6|1526.7|1532.7|1526.8|1532.55|1526.65|21
1732260040000|2024-11-22 07:20:40|1532.55|1526.65|1533.5|1527.6|1533.5|1527.6|1532.55|1526.65|25
1732260050000|2024-11-22 07:20:50|1532.6|1526.7|1532.6|1526.7|1532.75|1526.85|1532.6|1526.7|11
1732260060000|2024-11-22 07:21:00|1532.65|1526.75|1532.55|1526.65|1532.65|1526.75|1532.55|1526.65|5
1732260070000|2024-11-22 07:21:10|1532.45|1526.55|1532.45|1526.55|1532.45|1526.55|1532.45|1526.55|1
1732260080000|2024-11-22 07:21:20|1531.65|1525.75|1532.65|1526.75|1532.65|1526.75|1531.65|1525.75|10
1732260090000|2024-11-22 07:21:30|1532.6|1526.7|1533.6|1527.7|1533.65|1527.75|1532.55|1526.65|15
1732260100000|2024-11-22 07:21:40|1534.3|1528.4|1534.4|1528.5|1534.4|1528.5|1533.55|1527.65|15
1732260110000|2024-11-22 07:21:50|1534.6|1528.7|1534.45|1528.55|1534.6|1528.7|1533.65|1527.75|8
1732260120000|2024-11-22 07:22:00|1533.95|1528.05|1533.55|1527.65|1534.45|1528.55|1533.55|1527.65|9
1732260130000|2024-11-22 07:22:10|1533.65|1527.75|1534.45|1528.55|1534.45|1528.55|1533.65|1527.75|4
1732260140000|2024-11-22 07:22:20|1534.6|1528.7|1534.55|1528.65|1535.1|1529.2|1534.55|1528.65|7
1732260150000|2024-11-22 07:22:30|1534.6|1528.7|1534.55|1528.65|1535.1|1529.2|1534.55|1528.65|14
1732260160000|2024-11-22 07:22:40|1534.6|1528.7|1533.55|1527.65|1534.6|1528.7|1533.55|1527.65|8
1732260170000|2024-11-22 07:22:50|1533.65|1527.75|1534.45|1528.55|1535.2|1529.3|1533.65|1527.75|19
1732260180000|2024-11-22 07:23:00|1533.55|1527.65|1533.55|1527.65|1533.55|1527.65|1533.55|1527.65|1
1732260190000|2024-11-22 07:23:10|1532.55|1526.65|1532.6|1526.7|1532.65|1526.75|1532.55|1526.65|11
1732260210000|2024-11-22 07:23:30|1532.45|1526.55|1532.55|1526.65|1532.65|1526.75|1532.45|1526.55|7
1732260220000|2024-11-22 07:23:40|1532.6|1526.7|1533.3|1527.4|1533.3|1527.4|1532.55|1526.65|9
1732260230000|2024-11-22 07:23:50|1533.6|1527.7|1534.45|1528.55|1534.55|1528.65|1533.6|1527.7|11
1732260240000|2024-11-22 07:24:00|1534.55|1528.65|1534.45|1528.55|1534.55|1528.65|1534.45|1528.55|2
1732260250000|2024-11-22 07:24:10|1534.55|1528.65|1534.6|1528.7|1534.6|1528.7|1534.55|1528.65|2
1732260260000|2024-11-22 07:24:20|1534.29|1528.39|1534.9|1529|1534.95|1529.05|1534.29|1528.39|24
1732260270000|2024-11-22 07:24:30|1535.32|1529.42|1535.43|1529.53|1536.25|1530.35|1535.2|1529.3|29
1732260280000|2024-11-22 07:24:40|1535.44|1529.54|1535.28|1529.38|1535.5|1529.6|1534.85|1528.95|34
1732260290000|2024-11-22 07:24:50|1535.25|1529.35|1535.24|1529.34|1535.28|1529.38|1535.2|1529.3|28
1732260300000|2024-11-22 07:25:00|1534.45|1528.55|1535.18|1529.28|1535.2|1529.3|1534.2|1528.3|23
1732260310000|2024-11-22 07:25:10|1535.13|1529.23|1534|1528.1|1535.15|1529.25|1534|1528.1|23
1732260320000|2024-11-22 07:25:20|1534.1|1528.2|1534.25|1528.35|1534.48|1528.58|1533.48|1527.58|29
1732260330000|2024-11-22 07:25:30|1534.27|1528.37|1533.45|1527.55|1534.32|1528.42|1533.25|1527.35|30
1732260340000|2024-11-22 07:25:40|1533.48|1527.58|1534.3|1528.4|1534.3|1528.4|1533.43|1527.53|19
1732260350000|2024-11-22 07:25:50|1534.2|1528.3|1534.39|1528.49|1534.44|1528.54|1534.2|1528.3|22
1732260360000|2024-11-22 07:26:00|1534.27|1528.37|1534.38|1528.48|1534.38|1528.48|1533.46|1527.56|22
1732260370000|2024-11-22 07:26:10|1534.36|1528.46|1535.33|1529.43|1535.41|1529.51|1534.36|1528.46|24
1732260380000|2024-11-22 07:26:20|1535.38|1529.48|1535.52|1529.62|1536.18|1530.28|1535.35|1529.45|30
1732260390000|2024-11-22 07:26:30|1535.48|1529.58|1535.75|1529.85|1536.42|1530.52|1535.48|1529.58|25
1732260400000|2024-11-22 07:26:40|1535.8|1529.9|1536.42|1530.52|1536.45|1530.55|1535.75|1529.85|28
1732260410000|2024-11-22 07:26:50|1536.47|1530.57|1536.48|1530.58|1536.75|1530.85|1536.46|1530.56|31
1732260420000|2024-11-22 07:27:00|1536.52|1530.62|1536.51|1530.61|1536.56|1530.66|1536.46|1530.56|19
1732260430000|2024-11-22 07:27:10|1536.49|1530.59|1536.43|1530.53|1536.49|1530.59|1536.22|1530.32|31
1732260440000|2024-11-22 07:27:20|1536.42|1530.52|1536.43|1530.53|1536.49|1530.59|1536.37|1530.47|29
1732260450000|2024-11-22 07:27:30|1536.45|1530.55|1536.33|1530.43|1536.47|1530.57|1535.95|1530.05|27
1732260460000|2024-11-22 07:27:40|1536.29|1530.39|1536.42|1530.52|1536.43|1530.53|1536.27|1530.37|26
1732260470000|2024-11-22 07:27:50|1536.47|1530.57|1536.37|1530.47|1536.47|1530.57|1536.37|1530.47|18
1732260480000|2024-11-22 07:28:00|1537.05|1531.15|1537.25|1531.35|1537.25|1531.35|1536.1|1530.2|34
1732260490000|2024-11-22 07:28:10|1537.33|1531.43|1539.27|1533.37|1539.3|1533.4|1537.2|1531.3|32
1732260500000|2024-11-22 07:28:20|1539.34|1533.44|1539.25|1533.35|1539.37|1533.47|1539.18|1533.28|17
1732260510000|2024-11-22 07:28:30|1539.23|1533.33|1539.38|1533.48|1539.41|1533.51|1538.85|1532.95|22
1732260520000|2024-11-22 07:28:40|1539.32|1533.42|1539.38|1533.48|1539.45|1533.55|1539.2|1533.3|27
1732260530000|2024-11-22 07:28:50|1539.4|1533.5|1540.1|1534.2|1540.33|1534.43|1539.36|1533.46|33
1732260540000|2024-11-22 07:29:00|1540.33|1534.43|1540.27|1534.37|1540.43|1534.53|1540|1534.1|28
1732260550000|2024-11-22 07:29:10|1540.19|1534.29|1540.25|1534.35|1540.34|1534.44|1540.19|1534.29|20
1732260560000|2024-11-22 07:29:20|1540.31|1534.41|1540.37|1534.47|1540.43|1534.53|1540.31|1534.41|25
1732260570000|2024-11-22 07:29:30|1540.33|1534.43|1541.3|1535.4|1541.3|1535.4|1540.33|1534.43|22
1732260580000|2024-11-22 07:29:40|1541.4|1535.5|1540.62|1534.72|1541.4|1535.5|1540.54|1534.64|16
1732260590000|2024-11-22 07:29:50|1540.67|1534.77|1541.1|1535.2|1541.2|1535.3|1540.5|1534.6|21
1732260600000|2024-11-22 07:30:00|1540.9|1535|1541.43|1535.53|1542.3|1536.4|1540.45|1534.55|20
1732260610000|2024-11-22 07:30:10|1541.44|1535.54|1542.37|1536.47|1542.45|1536.55|1541.43|1535.53|24
1732260620000|2024-11-22 07:30:20|1542.39|1536.49|1542.25|1536.35|1542.45|1536.55|1542.25|1536.35|12
1732260630000|2024-11-22 07:30:30|1542.37|1536.47|1543.39|1537.49|1543.43|1537.53|1542.37|1536.47|15
1732260640000|2024-11-22 07:30:40|1542.59|1536.69|1541.7|1535.8|1543.52|1537.62|1541.62|1535.72|36
1732260650000|2024-11-22 07:30:50|1541.55|1535.65|1544.05|1538.15|1544.39|1538.49|1541.53|1535.63|39
1732260660000|2024-11-22 07:31:00|1543.46|1537.56|1543.47|1537.57|1544.37|1538.47|1543.3|1537.4|37
1732260670000|2024-11-22 07:31:10|1543.46|1537.56|1543.7|1537.8|1543.85|1537.95|1543.35|1537.45|35
1732260680000|2024-11-22 07:31:20|1543.51|1537.61|1543.68|1537.78|1544.6|1538.7|1543.51|1537.61|32
1732260690000|2024-11-22 07:31:30|1543.7|1537.8|1544.71|1538.81|1544.95|1539.05|1543.5|1537.6|32
1732260700000|2024-11-22 07:31:40|1544.67|1538.77|1544.48|1538.58|1544.9|1539|1544.45|1538.55|29
1732260710000|2024-11-22 07:31:50|1544.47|1538.57|1544.63|1538.73|1544.76|1538.86|1544.4|1538.5|33
1732260720000|2024-11-22 07:32:00|1544.61|1538.71|1544.7|1538.8|1544.76|1538.86|1544.49|1538.59|28
1732260730000|2024-11-22 07:32:10|1544.66|1538.76|1544.74|1538.84|1545.75|1539.85|1544.66|1538.76|29
1732260740000|2024-11-22 07:32:20|1544.71|1538.81|1544.42|1538.52|1545.28|1539.38|1543.95|1538.05|27
1732260750000|2024-11-22 07:32:30|1544.38|1538.48|1543.1|1537.2|1544.4|1538.5|1542.45|1536.55|28
1732260760000|2024-11-22 07:32:40|1542.45|1536.55|1542.56|1536.66|1542.8|1536.9|1542.45|1536.55|28
1732260770000|2024-11-22 07:32:50|1542.53|1536.63|1542.36|1536.46|1542.58|1536.68|1542.15|1536.25|30
1732260780000|2024-11-22 07:33:00|1542.38|1536.48|1541.51|1535.61|1542.51|1536.61|1541.45|1535.55|37
1732260790000|2024-11-22 07:33:10|1541.46|1535.56|1541.54|1535.64|1541.8|1535.9|1541.44|1535.54|32
1732260800000|2024-11-22 07:33:20|1542.25|1536.35|1541.77|1535.87|1542.45|1536.55|1541.5|1535.6|33
1732260810000|2024-11-22 07:33:30|1541.73|1535.83|1541.36|1535.46|1541.77|1535.87|1541.36|1535.46|31
1732260820000|2024-11-22 07:33:40|1541.28|1535.38|1541|1535.1|1541.56|1535.66|1540.45|1534.55|30
1732260830000|2024-11-22 07:33:50|1541.15|1535.25|1542.22|1536.32|1542.22|1536.32|1541.15|1535.25|29
1732260840000|2024-11-22 07:34:00|1542.12|1536.22|1542.36|1536.46|1542.36|1536.46|1541.4|1535.5|25
1732260850000|2024-11-22 07:34:10|1542.3|1536.4|1542.49|1536.59|1542.49|1536.59|1542.25|1536.35|22
1732260860000|2024-11-22 07:34:20|1542.51|1536.61|1542.42|1536.52|1542.53|1536.63|1542.31|1536.41|26
1732260870000|2024-11-22 07:34:30|1542.36|1536.46|1541.56|1535.66|1542.36|1536.46|1541.4|1535.5|29
1732260880000|2024-11-22 07:34:40|1541.58|1535.68|1541.48|1535.58|1541.63|1535.73|1541.44|1535.54|30
1732260890000|2024-11-22 07:34:50|1541.46|1535.56|1541.69|1535.79|1542.1|1536.2|1541.46|1535.56|30
1732260900000|2024-11-22 07:35:00|1541.61|1535.71|1541.37|1535.47|1541.75|1535.85|1540.95|1535.05|30
1732260910000|2024-11-22 07:35:10|1541.34|1535.44|1542.45|1536.55|1542.55|1536.65|1541.34|1535.44|32
1732260920000|2024-11-22 07:35:20|1542.46|1536.56|1542.35|1536.45|1542.6|1536.7|1541.5|1535.6|28
1732260930000|2024-11-22 07:35:30|1542.4|1536.5|1541.6|1535.7|1542.7|1536.8|1541.51|1535.61|36
1732260940000|2024-11-22 07:35:40|1541.51|1535.61|1541.42|1535.52|1541.6|1535.7|1540.45|1534.55|29
1732260950000|2024-11-22 07:35:50|1541.37|1535.47|1541.34|1535.44|1541.46|1535.56|1541.3|1535.4|27
1732260960000|2024-11-22 07:36:00|1541.37|1535.47|1542.05|1536.15|1542.65|1536.75|1541.28|1535.38|35
1732260970000|2024-11-22 07:36:10|1541.95|1536.05|1542.5|1536.6|1542.5|1536.6|1541.95|1536.05|27
1732260980000|2024-11-22 07:36:20|1542.31|1536.41|1542.25|1536.35|1542.41|1536.51|1542.25|1536.35|24
1732260990000|2024-11-22 07:36:30|1542.35|1536.45|1541.59|1535.69|1542.35|1536.45|1541.45|1535.55|28
1732261000000|2024-11-22 07:36:40|1541.47|1535.57|1542.49|1536.59|1542.85|1536.95|1541.3|1535.4|32
1732261010000|2024-11-22 07:36:50|1542.5|1536.6|1541.49|1535.59|1542.5|1536.6|1541.42|1535.52|31
1732261020000|2024-11-22 07:37:00|1541.45|1535.55|1541.28|1535.38|1541.45|1535.55|1540.64|1534.74|34
1732261030000|2024-11-22 07:37:10|1541.25|1535.35|1540.45|1534.55|1541.32|1535.42|1540.45|1534.55|23
1732261040000|2024-11-22 07:37:20|1540.5|1534.6|1540.87|1534.97|1540.9|1535|1540.45|1534.55|19
1732261050000|2024-11-22 07:37:30|1541.37|1535.47|1540.6|1534.7|1541.45|1535.55|1540.47|1534.57|31
1732261060000|2024-11-22 07:37:40|1540.63|1534.73|1540.49|1534.59|1540.7|1534.8|1540.45|1534.55|26
1732261070000|2024-11-22 07:37:50|1540.55|1534.65|1540.61|1534.71|1540.85|1534.95|1540.25|1534.35|28
1732261080000|2024-11-22 07:38:00|1540.63|1534.73|1540.7|1534.8|1541.45|1535.55|1540.61|1534.71|26
1732261090000|2024-11-22 07:38:10|1540.68|1534.78|1541|1535.1|1541.3|1535.4|1540.59|1534.69|28
1732261100000|2024-11-22 07:38:20|1540.67|1534.77|1541.39|1535.49|1541.47|1535.57|1540.67|1534.77|30
1732261110000|2024-11-22 07:38:30|1541.35|1535.45|1541.43|1535.53|1541.43|1535.53|1541.34|1535.44|26
1732261120000|2024-11-22 07:38:40|1541.47|1535.57|1541.44|1535.54|1541.56|1535.66|1541.37|1535.47|24
1732261130000|2024-11-22 07:38:50|1541.49|1535.59|1542.2|1536.3|1542.2|1536.3|1541.39|1535.49|28
1732261140000|2024-11-22 07:39:00|1542.1|1536.2|1540.6|1534.7|1542.34|1536.44|1540.56|1534.66|23
1732261150000|2024-11-22 07:39:10|1540.5|1534.6|1541.3|1535.4|1541.41|1535.51|1540.46|1534.56|29
1732261160000|2024-11-22 07:39:20|1541.32|1535.42|1540.85|1534.95|1541.65|1535.75|1540.85|1534.95|22
1732261170000|2024-11-22 07:39:30|1541.16|1535.26|1540.58|1534.68|1541.22|1535.32|1540.45|1534.55|16
1732261180000|2024-11-22 07:39:40|1540.63|1534.73|1541.41|1535.51|1541.41|1535.51|1540.63|1534.73|15
1732261190000|2024-11-22 07:39:50|1541.34|1535.44|1541.43|1535.53|1541.51|1535.61|1541.34|1535.44|25
1732261200000|2024-11-22 07:40:00|1541.4|1535.5|1541.39|1535.49|1541.6|1535.7|1541.31|1535.41|23
1732261210000|2024-11-22 07:40:10|1541.41|1535.51|1541.36|1535.46|1541.47|1535.57|1541.27|1535.37|26
1732261220000|2024-11-22 07:40:20|1541.33|1535.43|1541.41|1535.51|1541.42|1535.52|1541.29|1535.39|19
1732261230000|2024-11-22 07:40:30|1541.42|1535.52|1542.48|1536.58|1542.65|1536.75|1541.41|1535.51|30
1732261240000|2024-11-22 07:40:40|1542.47|1536.57|1543.54|1537.64|1543.56|1537.66|1542.35|1536.45|23
1732261250000|2024-11-22 07:40:50|1543.59|1537.69|1542.42|1536.52|1543.59|1537.69|1542.42|1536.52|26
1732261260000|2024-11-22 07:41:00|1542.45|1536.55|1541.42|1535.52|1542.45|1536.55|1541.35|1535.45|32
1732261270000|2024-11-22 07:41:10|1541.41|1535.51|1541.68|1535.78|1541.7|1535.8|1541.41|1535.51|22
1732261280000|2024-11-22 07:41:20|1541.72|1535.82|1542.5|1536.6|1542.5|1536.6|1541.72|1535.82|19
1732261290000|2024-11-22 07:41:30|1542.53|1536.63|1542.55|1536.65|1542.6|1536.7|1542.44|1536.54|17
1732261300000|2024-11-22 07:41:40|1542.5|1536.6|1541.63|1535.73|1542.5|1536.6|1541.45|1535.55|21
1732261310000|2024-11-22 07:41:50|1541.85|1535.95|1541.67|1535.77|1542.4|1536.5|1541.62|1535.72|23
1732261320000|2024-11-22 07:42:00|1541.62|1535.72|1542.27|1536.37|1542.45|1536.55|1541.3|1535.4|30
1732261330000|2024-11-22 07:42:10|1542.24|1536.34|1541.45|1535.55|1542.32|1536.42|1541.45|1535.55|32
1732261340000|2024-11-22 07:42:20|1541.2|1535.3|1541.34|1535.44|1541.75|1535.85|1541.2|1535.3|21
1732261350000|2024-11-22 07:42:30|1541.38|1535.48|1540.48|1534.58|1541.38|1535.48|1540.45|1534.55|22
1732261360000|2024-11-22 07:42:40|1540.49|1534.59|1540.5|1534.6|1541|1535.1|1540.45|1534.55|23
1732261370000|2024-11-22 07:42:50|1540.48|1534.58|1540.36|1534.46|1540.57|1534.67|1540.34|1534.44|19
1732261380000|2024-11-22 07:43:00|1540.34|1534.44|1539.38|1533.48|1540.34|1534.44|1539|1533.1|26
1732261390000|2024-11-22 07:43:10|1539.39|1533.49|1539.47|1533.57|1539.5|1533.6|1539.15|1533.25|23
1732261400000|2024-11-22 07:43:20|1539.45|1533.55|1541.43|1535.53|1541.45|1535.55|1539.45|1533.55|33
1732261410000|2024-11-22 07:43:30|1541.4|1535.5|1540.45|1534.55|1541.43|1535.53|1540.45|1534.55|19
1732261420000|2024-11-22 07:43:40|1540.41|1534.51|1540.4|1534.5|1541.1|1535.2|1540|1534.1|34
1732261430000|2024-11-22 07:43:50|1540.35|1534.45|1540.47|1534.57|1540.55|1534.65|1540.35|1534.45|27
1732261440000|2024-11-22 07:44:00|1540.5|1534.6|1540.29|1534.39|1540.55|1534.65|1540.22|1534.32|24
1732261450000|2024-11-22 07:44:10|1540.39|1534.49|1539.45|1533.55|1540.54|1534.64|1539.45|1533.55|35
1732261460000|2024-11-22 07:44:20|1539.42|1533.52|1539.2|1533.3|1539.44|1533.54|1539.2|1533.3|17
1732261470000|2024-11-22 07:44:30|1539.22|1533.32|1539.24|1533.34|1539.34|1533.44|1539.2|1533.3|19
1732261480000|2024-11-22 07:44:40|1539.27|1533.37|1539.25|1533.35|1539.31|1533.41|1538.45|1532.55|29
1732261490000|2024-11-22 07:44:50|1539.34|1533.44|1539.34|1533.44|1539.45|1533.55|1539.27|1533.37|18
1732261500000|2024-11-22 07:45:00|1539.29|1533.39|1539.25|1533.35|1539.85|1533.95|1539.05|1533.15|27
1732261510000|2024-11-22 07:45:10|1539.28|1533.38|1539.25|1533.35|1539.52|1533.62|1539.22|1533.32|26
1732261520000|2024-11-22 07:45:20|1539.32|1533.42|1539.15|1533.25|1539.65|1533.75|1538.95|1533.05|22
1732261530000|2024-11-22 07:45:30|1539.25|1533.35|1539.55|1533.65|1539.85|1533.95|1539.25|1533.35|34
1732261540000|2024-11-22 07:45:40|1539.48|1533.58|1539.5|1533.6|1539.65|1533.75|1539.45|1533.55|21
1732261550000|2024-11-22 07:45:50|1539.39|1533.49|1540.45|1534.55|1540.45|1534.55|1539.05|1533.15|22
1732261560000|2024-11-22 07:46:00|1540.19|1534.29|1539.44|1533.54|1540.19|1534.29|1539.42|1533.52|31
1732261570000|2024-11-22 07:46:10|1539.47|1533.57|1540.48|1534.58|1540.48|1534.58|1539.35|1533.45|31
1732261580000|2024-11-22 07:46:20|1540.45|1534.55|1541.35|1535.45|1541.35|1535.45|1540.4|1534.5|29
1732261590000|2024-11-22 07:46:30|1541.23|1535.33|1540.36|1534.46|1541.29|1535.39|1540.15|1534.25|30
1732261600000|2024-11-22 07:46:40|1540.31|1534.41|1539.48|1533.58|1540.31|1534.41|1539.15|1533.25|19
1732261610000|2024-11-22 07:46:50|1539.44|1533.54|1539.37|1533.47|1539.48|1533.58|1539.32|1533.42|28
1732261620000|2024-11-22 07:47:00|1539.34|1533.44|1539.48|1533.58|1539.48|1533.58|1539.32|1533.42|20
1732261630000|2024-11-22 07:47:10|1539.52|1533.62|1539.32|1533.42|1539.54|1533.64|1539.32|1533.42|27
1732261640000|2024-11-22 07:47:20|1539.37|1533.47|1539.24|1533.34|1539.37|1533.47|1539.24|1533.34|17
1732261650000|2024-11-22 07:47:30|1539.23|1533.33|1538.41|1532.51|1539.23|1533.33|1538.35|1532.45|13
1732261660000|2024-11-22 07:47:40|1538.4|1532.5|1538.39|1532.49|1538.49|1532.59|1538.37|1532.47|21
1732261670000|2024-11-22 07:47:50|1538.37|1532.47|1539.2|1533.3|1539.2|1533.3|1538.35|1532.45|26
1732261680000|2024-11-22 07:48:00|1538.65|1532.75|1538.44|1532.54|1538.7|1532.8|1538.15|1532.25|25
1732261690000|2024-11-22 07:48:10|1538.42|1532.52|1538.41|1532.51|1538.42|1532.52|1538.1|1532.2|29
1732261700000|2024-11-22 07:48:20|1538.35|1532.45|1537.49|1531.59|1538.41|1532.51|1537.45|1531.55|22
1732261710000|2024-11-22 07:48:30|1537.5|1531.6|1535.47|1529.57|1537.5|1531.6|1535.47|1529.57|31
1732261720000|2024-11-22 07:48:40|1535.5|1529.6|1534.6|1528.7|1535.5|1529.6|1534.6|1528.7|27
1732261730000|2024-11-22 07:48:50|1534.65|1528.75|1534.37|1528.47|1534.65|1528.75|1534.2|1528.3|20
1732261740000|2024-11-22 07:49:00|1534.16|1528.26|1534.52|1528.62|1534.8|1528.9|1533.45|1527.55|29
1732261750000|2024-11-22 07:49:10|1534.55|1528.65|1534.24|1528.34|1535.45|1529.55|1533.64|1527.74|32
1732261760000|2024-11-22 07:49:20|1534.34|1528.44|1533.41|1527.51|1534.55|1528.65|1533.05|1527.15|33
1732261770000|2024-11-22 07:49:30|1533.36|1527.46|1533.5|1527.6|1533.55|1527.65|1533.34|1527.44|22
1732261780000|2024-11-22 07:49:40|1533.51|1527.61|1533.54|1527.64|1534.41|1528.51|1533.45|1527.55|25
1732261790000|2024-11-22 07:49:50|1533.51|1527.61|1534.51|1528.61|1534.7|1528.8|1533.51|1527.61|27
1732261800000|2024-11-22 07:50:00|1534.52|1528.62|1534.64|1528.74|1536.4|1530.5|1534.48|1528.58|33
1732261810000|2024-11-22 07:50:10|1534.75|1528.85|1533.55|1527.65|1535.36|1529.46|1533.45|1527.55|28
1732261820000|2024-11-22 07:50:20|1533.45|1527.55|1533.46|1527.56|1534.1|1528.2|1533.44|1527.54|35
1732261830000|2024-11-22 07:50:30|1533.47|1527.57|1532.63|1526.73|1533.47|1527.57|1532.61|1526.71|30
1732261840000|2024-11-22 07:50:40|1532.45|1526.55|1532.39|1526.49|1532.75|1526.85|1532.35|1526.45|25
1732261850000|2024-11-22 07:50:50|1532.37|1526.47|1532.3|1526.4|1532.51|1526.61|1531.45|1525.55|29
1732261860000|2024-11-22 07:51:00|1532.36|1526.46|1532.53|1526.63|1533.41|1527.51|1532.28|1526.38|33
1732261870000|2024-11-22 07:51:10|1532.5|1526.6|1532.37|1526.47|1532.5|1526.6|1532|1526.1|26
1732261880000|2024-11-22 07:51:20|1532.45|1526.55|1532.65|1526.75|1533.15|1527.25|1532.35|1526.45|24
1732261890000|2024-11-22 07:51:30|1532.63|1526.73|1533.45|1527.55|1533.85|1527.95|1532.5|1526.6|31
1732261900000|2024-11-22 07:51:40|1534.05|1528.15|1532.53|1526.63|1534.05|1528.15|1532.53|1526.63|24
1732261910000|2024-11-22 07:51:50|1532.54|1526.64|1531.56|1525.66|1533.1|1527.2|1531.45|1525.55|30
1732261920000|2024-11-22 07:52:00|1531.5|1525.6|1532.41|1526.51|1534.16|1528.26|1531.5|1525.6|31
1732261930000|2024-11-22 07:52:10|1532.42|1526.52|1531.63|1525.73|1532.5|1526.6|1531.63|1525.73|25
1732261940000|2024-11-22 07:52:20|1531.65|1525.75|1530.68|1524.78|1531.65|1525.75|1530.64|1524.74|26
1732261950000|2024-11-22 07:52:30|1530.7|1524.8|1530.49|1524.59|1530.7|1524.8|1530.42|1524.52|31
1732261960000|2024-11-22 07:52:40|1530.45|1524.55|1530.61|1524.71|1530.7|1524.8|1530.43|1524.53|31
1732261970000|2024-11-22 07:52:50|1531|1525.1|1530.66|1524.76|1531.5|1525.6|1530.66|1524.76|34
1732261980000|2024-11-22 07:53:00|1530.75|1524.85|1530.53|1524.63|1531.29|1525.39|1530.25|1524.35|32
1732261990000|2024-11-22 07:53:10|1530.59|1524.69|1532.22|1526.32|1532.22|1526.32|1530.55|1524.65|36
1732262000000|2024-11-22 07:53:20|1532.12|1526.22|1531.69|1525.79|1532.3|1526.4|1531.52|1525.62|29
1732262010000|2024-11-22 07:53:30|1531.72|1525.82|1531.39|1525.49|1531.73|1525.83|1530.82|1524.92|33
1732262020000|2024-11-22 07:53:40|1531.37|1525.47|1531.56|1525.66|1532.48|1526.58|1531.37|1525.47|31
1732262030000|2024-11-22 07:53:50|1531.54|1525.64|1531.39|1525.49|1531.6|1525.7|1531|1525.1|33
1732262040000|2024-11-22 07:54:00|1531.35|1525.45|1531.15|1525.25|1531.39|1525.49|1530.54|1524.64|29
1732262050000|2024-11-22 07:54:10|1531.32|1525.42|1530.7|1524.8|1531.45|1525.55|1530.59|1524.69|26
1732262060000|2024-11-22 07:54:20|1530.79|1524.89|1531.29|1525.39|1531.43|1525.53|1530.79|1524.89|23
1732262070000|2024-11-22 07:54:30|1531.3|1525.4|1529.35|1523.45|1531.3|1525.4|1529.35|1523.45|21
1732262080000|2024-11-22 07:54:40|1529.45|1523.55|1529.54|1523.64|1529.6|1523.7|1529.43|1523.53|25
1732262090000|2024-11-22 07:54:50|1529.51|1523.61|1529.5|1523.6|1529.75|1523.85|1529.43|1523.53|25
1732262100000|2024-11-22 07:55:00|1529.48|1523.58|1529.5|1523.6|1529.62|1523.72|1529.45|1523.55|23
1732262110000|2024-11-22 07:55:10|1529.53|1523.63|1529.59|1523.69|1530.45|1524.55|1529.51|1523.61|33
1732262120000|2024-11-22 07:55:20|1529.51|1523.61|1529.69|1523.79|1530.45|1524.55|1529.51|1523.61|29
1732262130000|2024-11-22 07:55:30|1529.66|1523.76|1529.79|1523.89|1529.83|1523.93|1529.54|1523.64|27
1732262140000|2024-11-22 07:55:40|1529.83|1523.93|1530.31|1524.41|1530.53|1524.63|1529.83|1523.93|33
1732262150000|2024-11-22 07:55:50|1530.25|1524.35|1530.35|1524.45|1530.37|1524.47|1529.71|1523.81|33
1732262160000|2024-11-22 07:56:00|1530.37|1524.47|1530.39|1524.49|1530.44|1524.54|1529.82|1523.92|34
1732262170000|2024-11-22 07:56:10|1530.38|1524.48|1529.15|1523.25|1530.38|1524.48|1529.15|1523.25|33
1732262180000|2024-11-22 07:56:20|1529.32|1523.42|1529.57|1523.67|1529.9|1524|1529.32|1523.42|29
1732262190000|2024-11-22 07:56:30|1529.54|1523.64|1528.45|1522.55|1529.55|1523.65|1528.45|1522.55|30
1732262200000|2024-11-22 07:56:40|1528.48|1522.58|1529.6|1523.7|1529.75|1523.85|1528.48|1522.58|28
1732262210000|2024-11-22 07:56:50|1529.35|1523.45|1530.48|1524.58|1530.65|1524.75|1529.35|1523.45|32
1732262220000|2024-11-22 07:57:00|1530.5|1524.6|1529.5|1523.6|1530.5|1524.6|1529.46|1523.56|32
1732262230000|2024-11-22 07:57:10|1529.45|1523.55|1529.4|1523.5|1529.6|1523.7|1529.4|1523.5|29
1732262240000|2024-11-22 07:57:20|1529.43|1523.53|1528.54|1522.64|1529.5|1523.6|1528.46|1522.56|31
1732262250000|2024-11-22 07:57:30|1528.62|1522.72|1529.29|1523.39|1529.29|1523.39|1528.45|1522.55|31
1732262260000|2024-11-22 07:57:40|1529.24|1523.34|1528.5|1522.6|1529.29|1523.39|1528.45|1522.55|27
1732262270000|2024-11-22 07:57:50|1528.49|1522.59|1528.35|1522.45|1528.49|1522.59|1528.05|1522.15|27
1732262280000|2024-11-22 07:58:00|1528.4|1522.5|1526.95|1521.05|1528.43|1522.53|1526.5|1520.6|24
1732262290000|2024-11-22 07:58:10|1527.45|1521.55|1526.51|1520.61|1527.45|1521.55|1526.4|1520.5|33
1732262300000|2024-11-22 07:58:20|1526.42|1520.52|1525.54|1519.64|1526.42|1520.52|1525.43|1519.53|32
1732262310000|2024-11-22 07:58:30|1525.52|1519.62|1524.73|1518.83|1525.57|1519.67|1524.45|1518.55|22
1732262320000|2024-11-22 07:58:40|1524.74|1518.84|1525.28|1519.38|1525.47|1519.57|1524.74|1518.84|31
1732262330000|2024-11-22 07:58:50|1524.8|1518.9|1524.42|1518.52|1524.84|1518.94|1524.42|1518.52|25
1732262340000|2024-11-22 07:59:00|1524.44|1518.54|1525|1519.1|1525|1519.1|1524.25|1518.35|28
1732262350000|2024-11-22 07:59:10|1525.45|1519.55|1524.53|1518.63|1525.65|1519.75|1524.3|1518.4|30
1732262360000|2024-11-22 07:59:20|1524.49|1518.59|1524.45|1518.55|1525.41|1519.51|1524.45|1518.55|29
1732262370000|2024-11-22 07:59:30|1524.5|1518.6|1525.41|1519.51|1525.45|1519.55|1524.5|1518.6|11
1732262380000|2024-11-22 07:59:40|1525.39|1519.49|1524.64|1518.74|1525.46|1519.56|1524.49|1518.59|17
1732262390000|2024-11-22 07:59:50|1524.55|1518.65|1524.51|1518.61|1524.62|1518.72|1524.45|1518.55|32
1732262400000|2024-11-22 08:00:00|1524.52|1518.62|1526.41|1520.51|1526.41|1520.51|1524.45|1518.55|28
1732262410000|2024-11-22 08:00:10|1526.39|1520.49|1525.49|1519.59|1527.85|1521.95|1525.47|1519.57|34
1732262420000|2024-11-22 08:00:20|1525.47|1519.57|1525.56|1519.66|1526.41|1520.51|1525.4|1519.5|30
1732262430000|2024-11-22 08:00:30|1525.75|1519.85|1526.5|1520.6|1526.5|1520.6|1525.51|1519.61|26
1732262440000|2024-11-22 08:00:40|1526.45|1520.55|1526.5|1520.6|1526.75|1520.85|1525.78|1519.88|33
1732262450000|2024-11-22 08:00:50|1526.48|1520.58|1527.49|1521.59|1527.8|1521.9|1526.48|1520.58|25
1732262460000|2024-11-22 08:01:00|1527.47|1521.57|1525.6|1519.7|1527.49|1521.59|1525.29|1519.39|37
1732262470000|2024-11-22 08:01:10|1526.25|1520.35|1525.9|1520|1526.5|1520.6|1525.45|1519.55|27
1732262480000|2024-11-22 08:01:20|1525.95|1520.05|1527.91|1522.01|1528.3|1522.4|1525.53|1519.63|30
1732262490000|2024-11-22 08:01:30|1527.95|1522.05|1527.45|1521.55|1528.43|1522.53|1527.25|1521.35|28
1732262500000|2024-11-22 08:01:40|1527.2|1521.3|1527.44|1521.54|1527.52|1521.62|1526.61|1520.71|27
1732262510000|2024-11-22 08:01:50|1527.49|1521.59|1527.7|1521.8|1528.44|1522.54|1527.45|1521.55|24
1732262520000|2024-11-22 08:02:00|1527.68|1521.78|1527.73|1521.83|1528.42|1522.52|1527.67|1521.77|30
1732262530000|2024-11-22 08:02:10|1527.84|1521.94|1528.44|1522.54|1528.44|1522.54|1527.78|1521.88|27
1732262540000|2024-11-22 08:02:20|1528.43|1522.53|1528.46|1522.56|1528.54|1522.64|1528.42|1522.52|19
1732262550000|2024-11-22 08:02:30|1528.48|1522.58|1528.53|1522.63|1528.75|1522.85|1528.44|1522.54|22
1732262560000|2024-11-22 08:02:40|1528.57|1522.67|1529.65|1523.75|1530.33|1524.43|1528.53|1522.63|22
1732262570000|2024-11-22 08:02:50|1529.6|1523.7|1528.42|1522.52|1530.5|1524.6|1528.42|1522.52|20
1732262580000|2024-11-22 08:03:00|1528.43|1522.53|1529.45|1523.55|1529.6|1523.7|1528.4|1522.5|27
1732262590000|2024-11-22 08:03:10|1529.47|1523.57|1529.66|1523.76|1530.4|1524.5|1529.45|1523.55|24
1732262600000|2024-11-22 08:03:20|1529.69|1523.79|1529.39|1523.49|1529.71|1523.81|1529.1|1523.2|33
1732262610000|2024-11-22 08:03:30|1529.45|1523.55|1529.44|1523.54|1530.5|1524.6|1529.05|1523.15|24
1732262620000|2024-11-22 08:03:40|1529.47|1523.57|1529.81|1523.91|1530.3|1524.4|1529.47|1523.57|19
1732262630000|2024-11-22 08:03:50|1529.74|1523.84|1529.44|1523.54|1530.2|1524.3|1529|1523.1|28
1732262640000|2024-11-22 08:04:00|1529.45|1523.55|1528.95|1523.05|1529.51|1523.61|1528.64|1522.74|27
1732262650000|2024-11-22 08:04:10|1528.75|1522.85|1529.45|1523.55|1529.47|1523.57|1528.75|1522.85|28
1732262660000|2024-11-22 08:04:20|1529.44|1523.54|1528.65|1522.75|1529.44|1523.54|1528.62|1522.72|32
1732262670000|2024-11-22 08:04:30|1528.67|1522.77|1529.42|1523.52|1529.47|1523.57|1528.67|1522.77|20
1732262680000|2024-11-22 08:04:40|1529.44|1523.54|1528.7|1522.8|1529.49|1523.59|1528.67|1522.77|26
1732262690000|2024-11-22 08:04:50|1528.68|1522.78|1528.62|1522.72|1529.05|1523.15|1528.42|1522.52|31
1732262700000|2024-11-22 08:05:00|1528.63|1522.73|1527.75|1521.85|1528.63|1522.73|1527.65|1521.75|24
1732262710000|2024-11-22 08:05:10|1527.77|1521.87|1527.58|1521.68|1528.5|1522.6|1527.58|1521.68|25
1732262720000|2024-11-22 08:05:20|1527.61|1521.71|1527.63|1521.73|1527.75|1521.85|1527.56|1521.66|20
1732262730000|2024-11-22 08:05:30|1527.61|1521.71|1527.48|1521.58|1527.8|1521.9|1527.25|1521.35|28
1732262740000|2024-11-22 08:05:40|1527.49|1521.59|1527.35|1521.45|1527.68|1521.78|1527.15|1521.25|20
1732262750000|2024-11-22 08:05:50|1527.33|1521.43|1526.48|1520.58|1527.37|1521.47|1526.48|1520.58|21
1732262760000|2024-11-22 08:06:00|1526.54|1520.64|1526.61|1520.71|1526.65|1520.75|1526.49|1520.59|21
1732262770000|2024-11-22 08:06:10|1526.63|1520.73|1526.54|1520.64|1526.78|1520.88|1526.5|1520.6|28
1732262780000|2024-11-22 08:06:20|1526.53|1520.63|1526.63|1520.73|1526.68|1520.78|1526.48|1520.58|25
1732262790000|2024-11-22 08:06:30|1526.62|1520.72|1526|1520.1|1526.67|1520.77|1526|1520.1|35
1732262800000|2024-11-22 08:06:40|1525.78|1519.88|1525.48|1519.58|1525.78|1519.88|1525.2|1519.3|24
1732262810000|2024-11-22 08:06:50|1525.45|1519.55|1525.37|1519.47|1525.6|1519.7|1525.1|1519.2|21
1732262820000|2024-11-22 08:07:00|1525.43|1519.53|1525.58|1519.68|1525.7|1519.8|1525.43|1519.53|22
1732262830000|2024-11-22 08:07:10|1525.6|1519.7|1525.54|1519.64|1525.68|1519.78|1525.49|1519.59|22
1732262840000|2024-11-22 08:07:20|1525.47|1519.57|1524.99|1519.09|1525.5|1519.6|1524.82|1518.92|28
1732262850000|2024-11-22 08:07:30|1524.96|1519.06|1525.48|1519.58|1525.65|1519.75|1524.96|1519.06|15
1732262860000|2024-11-22 08:07:40|1525.5|1519.6|1526.37|1520.47|1526.39|1520.49|1525.46|1519.56|25
1732262870000|2024-11-22 08:07:50|1526.39|1520.49|1525.46|1519.56|1526.41|1520.51|1525.37|1519.47|28
1732262880000|2024-11-22 08:08:00|1525.42|1519.52|1525.44|1519.54|1525.52|1519.62|1525.2|1519.3|22
1732262890000|2024-11-22 08:08:10|1525.48|1519.58|1524.5|1518.6|1525.48|1519.58|1524.5|1518.6|17
1732262900000|2024-11-22 08:08:20|1524.52|1518.62|1525.51|1519.61|1525.51|1519.61|1524.49|1518.59|32
1732262910000|2024-11-22 08:08:30|1525.5|1519.6|1526.34|1520.44|1526.34|1520.44|1525.47|1519.57|28
1732262920000|2024-11-22 08:08:40|1526.36|1520.46|1525.73|1519.83|1526.47|1520.57|1525.62|1519.72|23
1732262930000|2024-11-22 08:08:50|1525.9|1520|1525.54|1519.64|1526.48|1520.58|1525.45|1519.55|25
1732262940000|2024-11-22 08:09:00|1525.52|1519.62|1527.5|1521.6|1527.5|1521.6|1525.51|1519.61|30
1732262950000|2024-11-22 08:09:10|1527.46|1521.56|1528.36|1522.46|1528.45|1522.55|1527.46|1521.56|27
1732262960000|2024-11-22 08:09:20|1528.37|1522.47|1527.37|1521.47|1528.4|1522.5|1527.15|1521.25|25
1732262970000|2024-11-22 08:09:30|1527.43|1521.53|1527.78|1521.88|1527.85|1521.95|1527.38|1521.48|24
1732262980000|2024-11-22 08:09:40|1527.7|1521.8|1527.59|1521.69|1528.1|1522.2|1527.57|1521.67|34
1732262990000|2024-11-22 08:09:50|1527.65|1521.75|1528.47|1522.57|1528.47|1522.57|1527.65|1521.75|17
1732263000000|2024-11-22 08:10:00|1528.48|1522.58|1527.78|1521.88|1528.49|1522.59|1527.65|1521.75|22
1732263010000|2024-11-22 08:10:10|1527.9|1522|1525.82|1519.92|1527.9|1522|1525.82|1519.92|27
1732263020000|2024-11-22 08:10:20|1525.88|1519.98|1525.48|1519.58|1525.88|1519.98|1525.45|1519.55|23
1732263030000|2024-11-22 08:10:30|1525.35|1519.45|1525.3|1519.4|1525.58|1519.68|1525.3|1519.4|25
1732263040000|2024-11-22 08:10:40|1525.46|1519.56|1525.56|1519.66|1526.34|1520.44|1525.44|1519.54|22
1732263050000|2024-11-22 08:10:50|1525.95|1520.05|1525.5|1519.6|1526.49|1520.59|1525.5|1519.6|28
1732263060000|2024-11-22 08:11:00|1525.51|1519.61|1525.81|1519.91|1526.42|1520.52|1525.45|1519.55|35
1732263070000|2024-11-22 08:11:10|1526.32|1520.42|1526.43|1520.53|1526.51|1520.61|1526.32|1520.42|25
1732263080000|2024-11-22 08:11:20|1526.48|1520.58|1527.47|1521.57|1527.65|1521.75|1526.48|1520.58|21
1732263090000|2024-11-22 08:11:30|1527.46|1521.56|1526.53|1520.63|1527.47|1521.57|1526.53|1520.63|28
1732263100000|2024-11-22 08:11:40|1526.54|1520.64|1527.53|1521.63|1527.6|1521.7|1526.45|1520.55|17
1732263110000|2024-11-22 08:11:50|1527.5|1521.6|1527.45|1521.55|1528.32|1522.42|1527.45|1521.55|22
1732263120000|2024-11-22 08:12:00|1527.52|1521.62|1527.67|1521.77|1527.9|1522|1527.45|1521.55|24
1732263130000|2024-11-22 08:12:10|1527.68|1521.78|1527.84|1521.94|1528.4|1522.5|1527.67|1521.77|11
1732263140000|2024-11-22 08:12:20|1527.7|1521.8|1527.22|1521.32|1527.7|1521.8|1526.62|1520.72|33
1732263150000|2024-11-22 08:12:30|1527.26|1521.36|1527.41|1521.51|1527.48|1521.58|1526.73|1520.83|14
1732263160000|2024-11-22 08:12:40|1527.43|1521.53|1527.44|1521.54|1527.51|1521.61|1527.39|1521.49|25
1732263170000|2024-11-22 08:12:50|1527.42|1521.52|1527.41|1521.51|1527.46|1521.56|1527.37|1521.47|17
1732263180000|2024-11-22 08:13:00|1527.46|1521.56|1526.63|1520.73|1527.46|1521.56|1526.45|1520.55|32
1732263190000|2024-11-22 08:13:10|1526.65|1520.75|1526.38|1520.48|1527.37|1521.47|1526.25|1520.35|28
1732263200000|2024-11-22 08:13:20|1526.46|1520.56|1526.41|1520.51|1526.47|1520.57|1526.39|1520.49|14
1732263210000|2024-11-22 08:13:30|1526.39|1520.49|1525.46|1519.56|1526.41|1520.51|1525.3|1519.4|22
1732263220000|2024-11-22 08:13:40|1525.3|1519.4|1525.46|1519.56|1525.55|1519.65|1525.3|1519.4|21
1732263230000|2024-11-22 08:13:50|1525.47|1519.57|1525.42|1519.52|1525.49|1519.59|1525.41|1519.51|19
1732263240000|2024-11-22 08:14:00|1525.5|1519.6|1527.49|1521.59|1527.51|1521.61|1525.46|1519.56|26
1732263250000|2024-11-22 08:14:10|1527.5|1521.6|1527.8|1521.9|1528.34|1522.44|1527.44|1521.54|24
1732263260000|2024-11-22 08:14:20|1527.85|1521.95|1529.2|1523.3|1529.5|1523.6|1527.68|1521.78|31
1732263270000|2024-11-22 08:14:30|1528.94|1523.04|1529.65|1523.75|1529.8|1523.9|1528.94|1523.04|17
1732263280000|2024-11-22 08:14:40|1529.7|1523.8|1529.18|1523.28|1529.95|1524.05|1528.73|1522.83|29
1732263290000|2024-11-22 08:14:50|1529.44|1523.54|1529.46|1523.56|1529.6|1523.7|1529.42|1523.52|19
1732263300000|2024-11-22 08:15:00|1529.36|1523.46|1527.44|1521.54|1529.36|1523.46|1527.15|1521.25|32
1732263310000|2024-11-22 08:15:10|1527.48|1521.58|1527.48|1521.58|1527.85|1521.95|1527.44|1521.54|27
1732263320000|2024-11-22 08:15:20|1527.44|1521.54|1527.6|1521.7|1528|1522.1|1527.44|1521.54|26
1732263330000|2024-11-22 08:15:30|1527.55|1521.65|1527.47|1521.57|1527.64|1521.74|1527.42|1521.52|22
1732263340000|2024-11-22 08:15:40|1527.46|1521.56|1528.43|1522.53|1528.44|1522.54|1527.43|1521.53|32
1732263350000|2024-11-22 08:15:50|1528.44|1522.54|1529.68|1523.78|1529.8|1523.9|1528.41|1522.51|22
1732263360000|2024-11-22 08:16:00|1529.9|1524|1530.35|1524.45|1531.27|1525.37|1529.5|1523.6|35
1732263370000|2024-11-22 08:16:10|1530.25|1524.35|1531.45|1525.55|1531.51|1525.61|1529.47|1523.57|28
1732263380000|2024-11-22 08:16:20|1531.9|1526|1531.35|1525.45|1531.9|1526|1531.35|1525.45|21
1732263390000|2024-11-22 08:16:30|1531.47|1525.57|1532.29|1526.39|1532.29|1526.39|1531.43|1525.53|26
1732263400000|2024-11-22 08:16:40|1532.41|1526.51|1531.73|1525.83|1532.43|1526.53|1531.5|1525.6|29
1732263410000|2024-11-22 08:16:50|1531.65|1525.75|1531.41|1525.51|1532.43|1526.53|1531.37|1525.47|29
1732263420000|2024-11-22 08:17:00|1531.15|1525.25|1531.5|1525.6|1531.5|1525.6|1531.15|1525.25|21
1732263430000|2024-11-22 08:17:10|1531.49|1525.59|1531.4|1525.5|1531.8|1525.9|1531.4|1525.5|20
1732263440000|2024-11-22 08:17:20|1531.42|1525.52|1531.45|1525.55|1531.55|1525.65|1530.59|1524.69|27
1732263450000|2024-11-22 08:17:30|1531.43|1525.53|1531.8|1525.9|1531.8|1525.9|1531.41|1525.51|27
1732263460000|2024-11-22 08:17:40|1531.9|1526|1531.47|1525.57|1531.9|1526|1531.43|1525.53|25
1732263470000|2024-11-22 08:17:50|1531.05|1525.15|1530.68|1524.78|1531.05|1525.15|1530.58|1524.68|29
1732263480000|2024-11-22 08:18:00|1530.55|1524.65|1530.45|1524.55|1531.43|1525.53|1530.4|1524.5|25
1732263490000|2024-11-22 08:18:10|1530.48|1524.58|1529.49|1523.59|1530.51|1524.61|1529.4|1523.5|28
1732263500000|2024-11-22 08:18:20|1529.5|1523.6|1530.7|1524.8|1531.32|1525.42|1529.48|1523.58|25
1732263510000|2024-11-22 08:18:30|1530.57|1524.67|1530.55|1524.65|1531|1525.1|1530.5|1524.6|24
1732263520000|2024-11-22 08:18:40|1530.57|1524.67|1529.65|1523.75|1530.57|1524.67|1529.58|1523.68|26
1732263530000|2024-11-22 08:18:50|1529.5|1523.6|1529.73|1523.83|1529.74|1523.84|1529.44|1523.54|16
1732263540000|2024-11-22 08:19:00|1529.78|1523.88|1529.5|1523.6|1529.8|1523.9|1528.65|1522.75|32
1732263550000|2024-11-22 08:19:10|1529.54|1523.64|1529.48|1523.58|1529.75|1523.85|1529.35|1523.45|28
1732263560000|2024-11-22 08:19:20|1529.46|1523.56|1529.49|1523.59|1529.55|1523.65|1529.46|1523.56|18
1732263570000|2024-11-22 08:19:30|1529.5|1523.6|1529.49|1523.59|1529.55|1523.65|1529.42|1523.52|24
1732263580000|2024-11-22 08:19:40|1529.48|1523.58|1530.5|1524.6|1531.1|1525.2|1529.48|1523.58|18
1732263590000|2024-11-22 08:19:50|1530.47|1524.57|1529.67|1523.77|1530.47|1524.57|1529.65|1523.75|24
1732263600000|2024-11-22 08:20:00|1529.73|1523.83|1529.49|1523.59|1530.5|1524.6|1529.49|1523.59|33
1732263610000|2024-11-22 08:20:10|1529.46|1523.56|1528.49|1522.59|1529.46|1523.56|1528.3|1522.4|32
1732263620000|2024-11-22 08:20:20|1528.51|1522.61|1530.49|1524.59|1530.55|1524.65|1528.48|1522.58|26
1732263630000|2024-11-22 08:20:30|1530.55|1524.65|1530.6|1524.7|1530.6|1524.7|1530.1|1524.2|16
1732263640000|2024-11-22 08:20:40|1530.8|1524.9|1530.5|1524.6|1530.8|1524.9|1530.44|1524.54|18
1732263650000|2024-11-22 08:20:50|1530.49|1524.59|1530.48|1524.58|1530.57|1524.67|1530.45|1524.55|21
1732263660000|2024-11-22 08:21:00|1530.51|1524.61|1530.49|1524.59|1530.54|1524.64|1530.37|1524.47|20
1732263670000|2024-11-22 08:21:10|1530.8|1524.9|1529.67|1523.77|1531|1525.1|1529.65|1523.75|28
1732263680000|2024-11-22 08:21:20|1529.7|1523.8|1528.3|1522.4|1530.5|1524.6|1528.3|1522.4|31
1732263690000|2024-11-22 08:21:30|1528.51|1522.61|1529.41|1523.51|1529.41|1523.51|1528.48|1522.58|30
1732263700000|2024-11-22 08:21:40|1529.32|1523.42|1528.65|1522.75|1529.45|1523.55|1528.46|1522.56|26
1732263710000|2024-11-22 08:21:50|1528.45|1522.55|1528.76|1522.86|1529.45|1523.55|1528.45|1522.55|28
1732263720000|2024-11-22 08:22:00|1528.78|1522.88|1530.35|1524.45|1530.35|1524.45|1528.78|1522.88|33
1732263730000|2024-11-22 08:22:10|1530.44|1524.54|1530.44|1524.54|1530.59|1524.69|1530.41|1524.51|27
1732263740000|2024-11-22 08:22:20|1530.46|1524.56|1532.1|1526.2|1532.3|1526.4|1530.45|1524.55|35
1732263750000|2024-11-22 08:22:30|1532.2|1526.3|1532.5|1526.6|1532.5|1526.6|1531.78|1525.88|27
1732263760000|2024-11-22 08:22:40|1532.6|1526.7|1531.51|1525.61|1532.6|1526.7|1531.45|1525.55|19
1732263770000|2024-11-22 08:22:50|1531.5|1525.6|1531.36|1525.46|1531.9|1526|1531.1|1525.2|27
1732263780000|2024-11-22 08:23:00|1531.37|1525.47|1531.37|1525.47|1531.5|1525.6|1531.15|1525.25|34
1732263790000|2024-11-22 08:23:10|1531.47|1525.57|1531.39|1525.49|1531.5|1525.6|1531.35|1525.45|18
1732263800000|2024-11-22 08:23:20|1531.4|1525.5|1531.53|1525.63|1531.85|1525.95|1531.37|1525.47|23
1732263810000|2024-11-22 08:23:30|1531.51|1525.61|1531.45|1525.55|1532.38|1526.48|1531.43|1525.53|29
1732263820000|2024-11-22 08:23:40|1531.7|1525.8|1531.73|1525.83|1532.41|1526.51|1531.63|1525.73|27
1732263830000|2024-11-22 08:23:50|1531.79|1525.89|1532.15|1526.25|1532.6|1526.7|1531.79|1525.89|15
1732263840000|2024-11-22 08:24:00|1531.9|1526|1532.45|1526.55|1532.45|1526.55|1531.45|1525.55|28
1732263850000|2024-11-22 08:24:10|1532.5|1526.6|1531.45|1525.55|1532.5|1526.6|1531.45|1525.55|26
1732263860000|2024-11-22 08:24:20|1531.81|1525.91|1531.73|1525.83|1532.7|1526.8|1531.65|1525.75|33
1732263870000|2024-11-22 08:24:30|1531.79|1525.89|1531.36|1525.46|1531.79|1525.89|1531.36|1525.46|23
1732263880000|2024-11-22 08:24:40|1531.34|1525.44|1531.79|1525.89|1532.3|1526.4|1531.34|1525.44|22
1732263890000|2024-11-22 08:24:50|1531.85|1525.95|1531.54|1525.64|1532.55|1526.65|1531.45|1525.55|22
1732263900000|2024-11-22 08:25:00|1531.49|1525.59|1532.49|1526.59|1532.7|1526.8|1531.46|1525.56|26
1732263910000|2024-11-22 08:25:10|1532.5|1526.6|1532.48|1526.58|1533.4|1527.5|1531.95|1526.05|24
1732263920000|2024-11-22 08:25:20|1532.51|1526.61|1532.51|1526.61|1532.56|1526.66|1532.39|1526.49|32
1732263930000|2024-11-22 08:25:30|1532.5|1526.6|1532.48|1526.58|1532.57|1526.67|1532.02|1526.12|27
1732263940000|2024-11-22 08:25:40|1532.49|1526.59|1532.48|1526.58|1532.57|1526.67|1531.95|1526.05|28
1732263950000|2024-11-22 08:25:50|1532.57|1526.67|1533.7|1527.8|1533.7|1527.8|1532.44|1526.54|27
1732263960000|2024-11-22 08:26:00|1533.45|1527.55|1535.54|1529.64|1536.15|1530.25|1533.45|1527.55|27
1732263970000|2024-11-22 08:26:10|1535.56|1529.66|1537.38|1531.48|1537.38|1531.48|1535.54|1529.64|29
1732263980000|2024-11-22 08:26:20|1537.46|1531.56|1537.47|1531.57|1537.5|1531.6|1536.51|1530.61|23
1732263990000|2024-11-22 08:26:30|1537.7|1531.8|1536.7|1530.8|1537.7|1531.8|1536.7|1530.8|13
1732264000000|2024-11-22 08:26:40|1536.59|1530.69|1536.53|1530.63|1537.26|1531.36|1536.2|1530.3|33
1732264010000|2024-11-22 08:26:50|1536.54|1530.64|1536.49|1530.59|1536.78|1530.88|1536.41|1530.51|31
1732264020000|2024-11-22 08:27:00|1536.46|1530.56|1536.35|1530.45|1536.46|1530.56|1535.4|1529.5|32
1732264030000|2024-11-22 08:27:10|1535.95|1530.05|1536.5|1530.6|1536.5|1530.6|1535.95|1530.05|26
1732264040000|2024-11-22 08:27:20|1536.45|1530.55|1535.68|1529.78|1536.55|1530.65|1535.2|1529.3|28
1732264050000|2024-11-22 08:27:30|1535.7|1529.8|1535.3|1529.4|1535.7|1529.8|1535.25|1529.35|25
1732264060000|2024-11-22 08:27:40|1535.25|1529.35|1534.39|1528.49|1535.35|1529.45|1534.39|1528.49|26
1732264070000|2024-11-22 08:27:50|1534.35|1528.45|1533.49|1527.59|1534.35|1528.45|1533.45|1527.55|20
1732264080000|2024-11-22 08:28:00|1533.46|1527.56|1533.45|1527.55|1533.52|1527.62|1533.45|1527.55|21
1732264090000|2024-11-22 08:28:10|1533.48|1527.58|1534.1|1528.2|1534.5|1528.6|1533.48|1527.58|22
1732264100000|2024-11-22 08:28:20|1533.78|1527.88|1533.73|1527.83|1533.81|1527.91|1533.65|1527.75|26
1732264110000|2024-11-22 08:28:30|1533.75|1527.85|1534.49|1528.59|1534.55|1528.65|1533.73|1527.83|24
1732264120000|2024-11-22 08:28:40|1534.47|1528.57|1535.55|1529.65|1535.6|1529.7|1534.45|1528.55|21
1732264130000|2024-11-22 08:28:50|1535.54|1529.64|1535.45|1529.55|1535.54|1529.64|1535.45|1529.55|2
1732264680000|2024-11-22 08:38:00|1534.2|1528.3|1532.85|1526.95|1534.2|1528.3|1532.6|1526.7|20
1732264690000|2024-11-22 08:38:10|1532.9|1527|1533.45|1527.55|1533.45|1527.55|1532.7|1526.8|19
1732264700000|2024-11-22 08:38:20|1533.9|1528|1533.75|1527.85|1533.9|1528|1533.7|1527.8|8
1732264710000|2024-11-22 08:38:30|1533.4|1527.5|1531.95|1526.05|1533.4|1527.5|1531.95|1526.05|22
1732264720000|2024-11-22 08:38:40|1531.9|1526|1532.8|1526.9|1533.05|1527.15|1531.9|1526|13
1732264730000|2024-11-22 08:38:50|1532.9|1527|1532.7|1526.8|1532.9|1527|1532.7|1526.8|5
1732264740000|2024-11-22 08:39:00|1532|1526.1|1531.95|1526.05|1532.05|1526.15|1531.95|1526.05|4
1732264750000|2024-11-22 08:39:10|1531.7|1525.8|1530.6|1524.7|1531.7|1525.8|1530.6|1524.7|23
1732264760000|2024-11-22 08:39:20|1530.4|1524.5|1530.85|1524.95|1530.9|1525|1530.05|1524.15|12
1732264770000|2024-11-22 08:39:30|1530.9|1525|1531|1525.1|1531.05|1525.15|1530.8|1524.9|17
1732264780000|2024-11-22 08:39:40|1530.75|1524.85|1531|1525.1|1531.45|1525.55|1530.75|1524.85|22
1732264790000|2024-11-22 08:39:50|1530.9|1525|1530.05|1524.15|1531|1525.1|1530|1524.1|14
1732264800000|2024-11-22 08:40:00|1530.1|1524.2|1530.05|1524.15|1530.3|1524.4|1529.9|1524|17
1732264810000|2024-11-22 08:40:10|1530.15|1524.25|1530.25|1524.35|1530.25|1524.35|1530.15|1524.25|6
1732264820000|2024-11-22 08:40:20|1530.2|1524.3|1531|1525.1|1531.45|1525.55|1530.15|1524.25|12
1732264830000|2024-11-22 08:40:30|1531.05|1525.15|1530.95|1525.05|1531.05|1525.15|1530.9|1525|21
1732264840000|2024-11-22 08:40:40|1530.85|1524.95|1530.6|1524.7|1530.85|1524.95|1530.1|1524.2|10
1732264850000|2024-11-22 08:40:50|1530.55|1524.65|1530.95|1525.05|1531.45|1525.55|1530.55|1524.65|23
1732264860000|2024-11-22 08:41:00|1531|1525.1|1531|1525.1|1531.5|1525.6|1530.95|1525.05|19
1732264870000|2024-11-22 08:41:10|1530.95|1525.05|1531.45|1525.55|1531.45|1525.55|1530.95|1525.05|23
1732264880000|2024-11-22 08:41:20|1531.05|1525.15|1531.8|1525.9|1531.8|1525.9|1531|1525.1|16
1732264890000|2024-11-22 08:41:30|1531.85|1525.95|1531.2|1525.3|1532.15|1526.25|1531.2|1525.3|22
1732264900000|2024-11-22 08:41:40|1531.35|1525.45|1532.05|1526.15|1532.05|1526.15|1531.35|1525.45|9
1732264910000|2024-11-22 08:41:50|1532|1526.1|1531.65|1525.75|1532.05|1526.15|1531.65|1525.75|12
1732264920000|2024-11-22 08:42:00|1531.4|1525.5|1531.7|1525.8|1531.85|1525.95|1531.2|1525.3|9
1732264930000|2024-11-22 08:42:10|1531.45|1525.55|1531.45|1525.55|1531.5|1525.6|1531.25|1525.35|5
1732264940000|2024-11-22 08:42:20|1531.38|1525.48|1531.3|1525.4|1531.38|1525.48|1531.3|1525.4|14
1732264950000|2024-11-22 08:42:30|1531.25|1525.35|1531.43|1525.53|1531.45|1525.55|1530.56|1524.66|27
1732264960000|2024-11-22 08:42:40|1531.45|1525.55|1531.8|1525.9|1531.8|1525.9|1531.35|1525.45|26
1732264970000|2024-11-22 08:42:50|1531.51|1525.61|1531.58|1525.68|1531.75|1525.85|1531.45|1525.55|19
1732264980000|2024-11-22 08:43:00|1531.59|1525.69|1530.53|1524.63|1531.59|1525.69|1530.53|1524.63|33
1732264990000|2024-11-22 08:43:10|1530.55|1524.65|1531.33|1525.43|1531.33|1525.43|1530.55|1524.65|4
1732265000000|2024-11-22 08:43:20|1531.1|1525.2|1531.4|1525.5|1531.55|1525.65|1530.53|1524.63|23
1732265010000|2024-11-22 08:43:30|1531.45|1525.55|1531.48|1525.58|1531.5|1525.6|1531.36|1525.46|17
1732265020000|2024-11-22 08:43:40|1531.42|1525.52|1531.47|1525.57|1531.75|1525.85|1530.48|1524.58|25
1732265030000|2024-11-22 08:43:50|1531.5|1525.6|1531.38|1525.48|1531.51|1525.61|1531.2|1525.3|29
1732265040000|2024-11-22 08:44:00|1531.4|1525.5|1531.49|1525.59|1531.75|1525.85|1531.15|1525.25|22
1732265050000|2024-11-22 08:44:10|1531.51|1525.61|1531.5|1525.6|1531.58|1525.68|1531.48|1525.58|21
1732265060000|2024-11-22 08:44:20|1531.52|1525.62|1530.7|1524.8|1531.56|1525.66|1530.45|1524.55|28
1732265070000|2024-11-22 08:44:30|1530.75|1524.85|1529.56|1523.66|1530.75|1524.85|1529.45|1523.55|29
1732265080000|2024-11-22 08:44:40|1529.65|1523.75|1529.51|1523.61|1530.37|1524.47|1529.45|1523.55|24
1732265090000|2024-11-22 08:44:50|1529.52|1523.62|1529.51|1523.61|1529.52|1523.62|1529.45|1523.55|13
1732265100000|2024-11-22 08:45:00|1529.45|1523.55|1529.49|1523.59|1529.6|1523.7|1529.43|1523.53|20
1732265110000|2024-11-22 08:45:10|1529.46|1523.56|1528.9|1523|1529.5|1523.6|1528.5|1522.6|21
1732265120000|2024-11-22 08:45:20|1528.85|1522.95|1528.68|1522.78|1529.4|1523.5|1528.48|1522.58|28
1732265130000|2024-11-22 08:45:30|1528.67|1522.77|1529.42|1523.52|1529.65|1523.75|1528.67|1522.77|15
1732265140000|2024-11-22 08:45:40|1529.4|1523.5|1527.7|1521.8|1529.45|1523.55|1527.7|1521.8|27
1732265150000|2024-11-22 08:45:50|1527.35|1521.45|1526.5|1520.6|1527.35|1521.45|1526.43|1520.53|16
1732265160000|2024-11-22 08:46:00|1526.48|1520.58|1525.45|1519.55|1526.48|1520.58|1525.45|1519.55|14
1732265170000|2024-11-22 08:46:10|1525.38|1519.48|1524.65|1518.75|1525.38|1519.48|1523.71|1517.81|20
1732265180000|2024-11-22 08:46:20|1524.7|1518.8|1524.38|1518.48|1525.1|1519.2|1524.3|1518.4|33
1732265190000|2024-11-22 08:46:30|1524.43|1518.53|1524.3|1518.4|1524.6|1518.7|1523.56|1517.66|20
1732265200000|2024-11-22 08:46:40|1524.45|1518.55|1523.55|1517.65|1524.45|1518.55|1523.55|1517.65|6
1732265210000|2024-11-22 08:46:50|1524.15|1518.25|1523.51|1517.61|1524.15|1518.25|1523.45|1517.55|14
1732265220000|2024-11-22 08:47:00|1523.8|1517.9|1523.48|1517.58|1523.8|1517.9|1523.45|1517.55|15
1732265230000|2024-11-22 08:47:10|1523.53|1517.63|1525.4|1519.5|1525.43|1519.53|1523.45|1517.55|29
1732265240000|2024-11-22 08:47:20|1525.43|1519.53|1524.51|1518.61|1525.43|1519.53|1524.44|1518.54|27
1732265250000|2024-11-22 08:47:30|1524.6|1518.7|1523.65|1517.75|1525.34|1519.44|1523.48|1517.58|30
1732265260000|2024-11-22 08:47:40|1523.55|1517.65|1523.83|1517.93|1523.9|1518|1523.45|1517.55|16
1732265270000|2024-11-22 08:47:50|1524.15|1518.25|1524.48|1518.58|1525.15|1519.25|1524.15|1518.25|28
1732265280000|2024-11-22 08:48:00|1524.47|1518.57|1524.51|1518.61|1524.8|1518.9|1524.44|1518.54|25
1732265290000|2024-11-22 08:48:10|1524.5|1518.6|1523.51|1517.61|1524.75|1518.85|1523.51|1517.61|22
1732265300000|2024-11-22 08:48:20|1523.36|1517.46|1523.05|1517.15|1523.38|1517.48|1522.5|1516.6|22
1732265310000|2024-11-22 08:48:30|1523.1|1517.2|1522.58|1516.68|1523.1|1517.2|1522.44|1516.54|18
1732265320000|2024-11-22 08:48:40|1522.62|1516.72|1523.5|1517.6|1523.55|1517.65|1522.62|1516.72|13
1732265330000|2024-11-22 08:48:50|1523.55|1517.65|1523.51|1517.61|1523.95|1518.05|1523.47|1517.57|22
1732265340000|2024-11-22 08:49:00|1523.48|1517.58|1523.51|1517.61|1523.52|1517.62|1523.41|1517.51|29
1732265350000|2024-11-22 08:49:10|1523.5|1517.6|1523.43|1517.53|1523.51|1517.61|1523.23|1517.33|31
1732265360000|2024-11-22 08:49:20|1522.9|1517|1523.38|1517.48|1523.38|1517.48|1522.45|1516.55|21
1732265370000|2024-11-22 08:49:30|1523.36|1517.46|1522.53|1516.63|1523.45|1517.55|1522.45|1516.55|23
1732265380000|2024-11-22 08:49:40|1522.45|1516.55|1522.48|1516.58|1523.1|1517.2|1522.45|1516.55|22
1732265390000|2024-11-22 08:49:50|1522.45|1516.55|1522.44|1516.54|1522.85|1516.95|1522.44|1516.54|18
1732265400000|2024-11-22 08:50:00|1522.5|1516.6|1522.55|1516.65|1522.85|1516.95|1522.1|1516.2|31
1732265410000|2024-11-22 08:50:10|1523.15|1517.25|1523.43|1517.53|1523.43|1517.53|1522.56|1516.66|27
1732265420000|2024-11-22 08:50:20|1523.35|1517.45|1523.26|1517.36|1523.45|1517.55|1522.48|1516.58|29
1732265430000|2024-11-22 08:50:30|1523.3|1517.4|1522.48|1516.58|1523.45|1517.55|1522.48|1516.58|24
1732265440000|2024-11-22 08:50:40|1522.45|1516.55|1522.55|1516.65|1523.37|1517.47|1522.45|1516.55|26
1732265450000|2024-11-22 08:50:50|1522.52|1516.62|1522.58|1516.68|1522.58|1516.68|1522.45|1516.55|25
1732265460000|2024-11-22 08:51:00|1522.48|1516.58|1521.41|1515.51|1522.56|1516.66|1521.41|1515.51|23
1732265470000|2024-11-22 08:51:10|1521.39|1515.49|1520.45|1514.55|1521.39|1515.49|1520.45|1514.55|7
1732265480000|2024-11-22 08:51:20|1520.48|1514.58|1521.4|1515.5|1521.4|1515.5|1520.45|1514.55|14
1732265490000|2024-11-22 08:51:30|1521.37|1515.47|1522.38|1516.48|1522.46|1516.56|1521.3|1515.4|34
1732265500000|2024-11-22 08:51:40|1522.36|1516.46|1523.51|1517.61|1523.6|1517.7|1522.36|1516.46|28
1732265510000|2024-11-22 08:51:50|1523.47|1517.57|1523.44|1517.54|1523.49|1517.59|1523.36|1517.46|22
1732265520000|2024-11-22 08:52:00|1523.48|1517.58|1524.37|1518.47|1525.25|1519.35|1523.48|1517.58|31
1732265530000|2024-11-22 08:52:10|1524.43|1518.53|1524.34|1518.44|1524.47|1518.57|1524|1518.1|25
1732265540000|2024-11-22 08:52:20|1524.37|1518.47|1523.5|1517.6|1524.51|1518.61|1523.45|1517.55|24
1732265550000|2024-11-22 08:52:30|1523.51|1517.61|1523.5|1517.6|1523.56|1517.66|1523.43|1517.53|21
1732265560000|2024-11-22 08:52:40|1523.53|1517.63|1524.51|1518.61|1524.6|1518.7|1523.48|1517.58|27
1732265570000|2024-11-22 08:52:50|1524.43|1518.53|1524.46|1518.56|1524.49|1518.59|1524.32|1518.42|25
1732265580000|2024-11-22 08:53:00|1524.43|1518.53|1524.48|1518.58|1524.52|1518.62|1524.3|1518.4|12
1732265590000|2024-11-22 08:53:10|1524.5|1518.6|1525.44|1519.54|1525.7|1519.8|1524.48|1518.58|11
1732265600000|2024-11-22 08:53:20|1525.49|1519.59|1526.45|1520.55|1526.54|1520.64|1525.49|1519.59|16
1732265610000|2024-11-22 08:53:30|1526.43|1520.53|1526.51|1520.61|1526.55|1520.65|1526.35|1520.45|17
1732265620000|2024-11-22 08:53:40|1526.54|1520.64|1527.34|1521.44|1527.4|1521.5|1526.45|1520.55|21
1732265630000|2024-11-22 08:53:50|1527.32|1521.42|1527.25|1521.35|1527.45|1521.55|1526.56|1520.66|15
1732265640000|2024-11-22 08:54:00|1527.45|1521.55|1529.57|1523.67|1530.4|1524.5|1527.45|1521.55|32
1732265650000|2024-11-22 08:54:10|1529.45|1523.55|1531.45|1525.55|1531.5|1525.6|1529.45|1523.55|25
1732265660000|2024-11-22 08:54:20|1531.52|1525.62|1531.3|1525.4|1531.52|1525.62|1531.25|1525.35|22
1732265670000|2024-11-22 08:54:30|1531.34|1525.44|1531.54|1525.64|1531.54|1525.64|1531.3|1525.4|15
1732265680000|2024-11-22 08:54:40|1531.52|1525.62|1529.45|1523.55|1531.52|1525.62|1529.45|1523.55|28
1732265690000|2024-11-22 08:54:50|1529.9|1524|1528.59|1522.69|1529.95|1524.05|1528.45|1522.55|28
1732265700000|2024-11-22 08:55:00|1528.54|1522.64|1528.51|1522.61|1528.65|1522.75|1527.48|1521.58|28
1732265710000|2024-11-22 08:55:10|1528.47|1522.57|1528.4|1522.5|1528.6|1522.7|1527.7|1521.8|34
1732265720000|2024-11-22 08:55:20|1528.2|1522.3|1528.54|1522.64|1529|1523.1|1527.48|1521.58|30
1732265730000|2024-11-22 08:55:30|1528.55|1522.65|1528.36|1522.46|1528.55|1522.65|1527.48|1521.58|31
1732265740000|2024-11-22 08:55:40|1528.34|1522.44|1528.7|1522.8|1528.9|1523|1527.53|1521.63|30
1732265750000|2024-11-22 08:55:50|1528.45|1522.55|1527.59|1521.69|1528.49|1522.59|1527.48|1521.58|30
1732265760000|2024-11-22 08:56:00|1527.57|1521.67|1528.48|1522.58|1528.48|1522.58|1527.48|1521.58|27
1732265770000|2024-11-22 08:56:10|1528.5|1522.6|1529.47|1523.57|1529.6|1523.7|1528.5|1522.6|22
1732265780000|2024-11-22 08:56:20|1529.45|1523.55|1528.51|1522.61|1529.45|1523.55|1528.51|1522.61|23
1732265790000|2024-11-22 08:56:30|1528.52|1522.62|1528.45|1522.55|1528.6|1522.7|1528.43|1522.53|27
1732265800000|2024-11-22 08:56:40|1528.43|1522.53|1528.53|1522.63|1528.9|1523|1528.4|1522.5|31
1732265810000|2024-11-22 08:56:50|1528.45|1522.55|1528.53|1522.63|1528.56|1522.66|1528.45|1522.55|21
1732265820000|2024-11-22 08:57:00|1528.48|1522.58|1528.58|1522.68|1528.65|1522.75|1528.43|1522.53|29
1732265830000|2024-11-22 08:57:10|1528.55|1522.65|1527.45|1521.55|1528.55|1522.65|1527.45|1521.55|9
1732265840000|2024-11-22 08:57:20|1527.48|1521.58|1529.58|1523.68|1529.95|1524.05|1527.48|1521.58|22
1732265850000|2024-11-22 08:57:30|1529.5|1523.6|1530.45|1524.55|1530.45|1524.55|1529.45|1523.55|11
1732265860000|2024-11-22 08:57:40|1530.52|1524.62|1529.45|1523.55|1530.85|1524.95|1529.45|1523.55|28
1732265870000|2024-11-22 08:57:50|1529.55|1523.65|1529.51|1523.61|1530.37|1524.47|1529.45|1523.55|27
1732265880000|2024-11-22 08:58:00|1529.49|1523.59|1529.51|1523.61|1529.9|1524|1529.45|1523.55|27
1732265890000|2024-11-22 08:58:10|1529.53|1523.63|1530.45|1524.55|1530.45|1524.55|1529.5|1523.6|12
1732265900000|2024-11-22 08:58:20|1530.43|1524.53|1529.8|1523.9|1530.45|1524.55|1529.5|1523.6|22
1732265910000|2024-11-22 08:58:30|1529.52|1523.62|1529.46|1523.56|1530.43|1524.53|1529.46|1523.56|27
1732265920000|2024-11-22 08:58:40|1529.54|1523.64|1529.5|1523.6|1530|1524.1|1529.45|1523.55|27
1732265930000|2024-11-22 08:58:50|1529.54|1523.64|1529.54|1523.64|1529.57|1523.67|1529.45|1523.55|28
1732265940000|2024-11-22 08:59:00|1529.51|1523.61|1529.51|1523.61|1529.56|1523.66|1529.51|1523.61|16
1732265950000|2024-11-22 08:59:10|1529.5|1523.6|1531.6|1525.7|1531.6|1525.7|1529.5|1523.6|29
1732265960000|2024-11-22 08:59:20|1531.5|1525.6|1533.41|1527.51|1533.41|1527.51|1531.45|1525.55|20
1732265970000|2024-11-22 08:59:30|1533.39|1527.49|1533.48|1527.58|1533.7|1527.8|1532.63|1526.73|20
1732265980000|2024-11-22 08:59:40|1533.51|1527.61|1533.48|1527.58|1533.7|1527.8|1533.47|1527.57|16
1732265990000|2024-11-22 08:59:50|1533.47|1527.57|1534.26|1528.36|1534.34|1528.44|1533.47|1527.57|11
1732266000000|2024-11-22 09:00:00|1534.29|1528.39|1531.6|1525.7|1534.34|1528.44|1531.49|1525.59|32
1732266010000|2024-11-22 09:00:10|1531.85|1525.95|1531.54|1525.64|1531.85|1525.95|1531.07|1525.17|28
1732266020000|2024-11-22 09:00:20|1531.4|1525.5|1532.45|1526.55|1532.45|1526.55|1531.4|1525.5|31
1732266030000|2024-11-22 09:00:30|1532.3|1526.4|1531.48|1525.58|1532.45|1526.55|1531.39|1525.49|29
1732266040000|2024-11-22 09:00:40|1531.42|1525.52|1531.45|1525.55|1531.5|1525.6|1531.35|1525.45|34
1732266050000|2024-11-22 09:00:50|1531.39|1525.49|1530.53|1524.63|1531.45|1525.55|1530.3|1524.4|30
1732266060000|2024-11-22 09:01:00|1530.51|1524.61|1530.55|1524.65|1531.1|1525.2|1530.35|1524.45|26
1732266070000|2024-11-22 09:01:10|1530.57|1524.67|1530.5|1524.6|1530.95|1525.05|1530.1|1524.2|32
1732266080000|2024-11-22 09:01:20|1530.53|1524.63|1530.51|1524.61|1531.2|1525.3|1530.36|1524.46|31
1732266090000|2024-11-22 09:01:30|1530.46|1524.56|1530.54|1524.64|1530.59|1524.69|1530.46|1524.56|27
1732266100000|2024-11-22 09:01:40|1530.48|1524.58|1530.51|1524.61|1530.57|1524.67|1530.48|1524.58|23
1732266110000|2024-11-22 09:01:50|1530.45|1524.55|1530.47|1524.57|1530.57|1524.67|1530.45|1524.55|23
1732266120000|2024-11-22 09:02:00|1530.45|1524.55|1529.48|1523.58|1530.54|1524.64|1529.45|1523.55|26
1732266130000|2024-11-22 09:02:10|1529.5|1523.6|1529.54|1523.64|1530.45|1524.55|1529.48|1523.58|17
1732266140000|2024-11-22 09:02:20|1529.61|1523.71|1530.45|1524.55|1530.48|1524.58|1529.48|1523.58|22
1732266150000|2024-11-22 09:02:30|1530.48|1524.58|1530.53|1524.63|1530.7|1524.8|1530.42|1524.52|29
1732266160000|2024-11-22 09:02:40|1530.55|1524.65|1529.62|1523.72|1530.57|1524.67|1529.62|1523.72|31
1732266170000|2024-11-22 09:02:50|1529.75|1523.85|1530.57|1524.67|1530.57|1524.67|1529.62|1523.72|25
1732266180000|2024-11-22 09:03:00|1530.48|1524.58|1529.6|1523.7|1530.51|1524.61|1529.45|1523.55|24
1732266190000|2024-11-22 09:03:10|1529.95|1524.05|1530.52|1524.62|1530.52|1524.62|1529.53|1523.63|27
1732266200000|2024-11-22 09:03:20|1530.5|1524.6|1530.49|1524.59|1531.75|1525.85|1530.45|1524.55|23
1732266210000|2024-11-22 09:03:30|1530.45|1524.55|1530.56|1524.66|1530.56|1524.66|1530.45|1524.55|26
1732266220000|2024-11-22 09:03:40|1530.48|1524.58|1532.3|1526.4|1532.43|1526.53|1530.45|1524.55|27
1732266230000|2024-11-22 09:03:50|1532.4|1526.5|1531.51|1525.61|1532.43|1526.53|1531.51|1525.61|18
1732266240000|2024-11-22 09:04:00|1531.54|1525.64|1531.34|1525.44|1531.56|1525.66|1531.2|1525.3|27
1732266250000|2024-11-22 09:04:10|1531.32|1525.42|1531.85|1525.95|1531.85|1525.95|1530.53|1524.63|13
1732266260000|2024-11-22 09:04:20|1531.55|1525.65|1531.59|1525.69|1532.4|1526.5|1531.5|1525.6|19
1732266270000|2024-11-22 09:04:30|1531.62|1525.72|1532.34|1526.44|1532.34|1526.44|1531.56|1525.66|11
1732266280000|2024-11-22 09:04:40|1532.31|1526.41|1533.44|1527.54|1533.5|1527.6|1532.3|1526.4|29
1732266290000|2024-11-22 09:04:50|1533.32|1527.42|1532.35|1526.45|1533.32|1527.42|1531.71|1525.81|23
1732266300000|2024-11-22 09:05:00|1532.38|1526.48|1531.53|1525.63|1532.4|1526.5|1531.48|1525.58|28
1732266310000|2024-11-22 09:05:10|1531.5|1525.6|1532.4|1526.5|1532.45|1526.55|1531.5|1525.6|26
1732266320000|2024-11-22 09:05:20|1532.43|1526.53|1532.43|1526.53|1532.48|1526.58|1531.48|1525.58|33
1732266330000|2024-11-22 09:05:30|1532.45|1526.55|1533.25|1527.35|1533.38|1527.48|1532.4|1526.5|27
1732266340000|2024-11-22 09:05:40|1533.15|1527.25|1532.46|1526.56|1533.38|1527.48|1532.44|1526.54|26
1732266350000|2024-11-22 09:05:50|1532.44|1526.54|1531.53|1525.63|1532.44|1526.54|1531.45|1525.55|32
1732266360000|2024-11-22 09:06:00|1531.49|1525.59|1530.5|1524.6|1531.49|1525.59|1530.5|1524.6|21
1732266370000|2024-11-22 09:06:10|1530.48|1524.58|1531.43|1525.53|1531.43|1525.53|1530.45|1524.55|17
1732266380000|2024-11-22 09:06:20|1531.48|1525.58|1531.5|1525.6|1532.38|1526.48|1531.45|1525.55|15
1732266390000|2024-11-22 09:06:30|1531.56|1525.66|1531.4|1525.5|1531.56|1525.66|1530.41|1524.51|20
1732266400000|2024-11-22 09:06:40|1531.45|1525.55|1533.35|1527.45|1533.4|1527.5|1531.45|1525.55|25
1732266410000|2024-11-22 09:06:50|1533.33|1527.43|1530.54|1524.64|1533.33|1527.43|1530.54|1524.64|32
1732266420000|2024-11-22 09:07:00|1531.2|1525.3|1530.53|1524.63|1531.45|1525.55|1530.44|1524.54|26
1732266430000|2024-11-22 09:07:10|1530.55|1524.65|1530.55|1524.65|1531|1525.1|1530.45|1524.55|36
1732266440000|2024-11-22 09:07:20|1530.49|1524.59|1530.58|1524.68|1530.61|1524.71|1530.49|1524.59|24
1732266450000|2024-11-22 09:07:30|1530.55|1524.65|1529.56|1523.66|1530.65|1524.75|1529.54|1523.64|26
1732266460000|2024-11-22 09:07:40|1529.55|1523.65|1529.5|1523.6|1530.15|1524.25|1529.45|1523.55|25
1732266470000|2024-11-22 09:07:50|1529.41|1523.51|1529.55|1523.65|1529.56|1523.66|1529.37|1523.47|22
1732266480000|2024-11-22 09:08:00|1529.56|1523.66|1529.37|1523.47|1529.56|1523.66|1529.37|1523.47|31
1732266490000|2024-11-22 09:08:10|1529.45|1523.55|1527.52|1521.62|1529.45|1523.55|1527.46|1521.56|28
1732266500000|2024-11-22 09:08:20|1527.49|1521.59|1527.47|1521.57|1527.7|1521.8|1527.45|1521.55|25
1732266510000|2024-11-22 09:08:30|1526.85|1520.95|1525.67|1519.77|1526.85|1520.95|1525.45|1519.55|36
1732266520000|2024-11-22 09:08:40|1525.69|1519.79|1526.26|1520.36|1526.45|1520.55|1525.45|1519.55|31
1732266530000|2024-11-22 09:08:50|1526.31|1520.41|1526.5|1520.6|1526.65|1520.75|1526.15|1520.25|32
1732266540000|2024-11-22 09:09:00|1526.58|1520.68|1526.53|1520.63|1526.61|1520.71|1526.48|1520.58|26
1732266550000|2024-11-22 09:09:10|1526.52|1520.62|1526.36|1520.46|1526.52|1520.62|1526.1|1520.2|24
1732266560000|2024-11-22 09:09:20|1526.34|1520.44|1526.38|1520.48|1526.38|1520.48|1526.1|1520.2|17
1732266570000|2024-11-22 09:09:30|1526.45|1520.55|1526.49|1520.59|1526.7|1520.8|1526.45|1520.55|24
1732266580000|2024-11-22 09:09:40|1526.46|1520.56|1526.58|1520.68|1526.85|1520.95|1526.46|1520.56|27
1732266590000|2024-11-22 09:09:50|1526.56|1520.66|1526.56|1520.66|1526.61|1520.71|1526.47|1520.57|26
1732266600000|2024-11-22 09:10:00|1526.58|1520.68|1526.51|1520.61|1526.65|1520.75|1526.2|1520.3|32
1732266610000|2024-11-22 09:10:10|1526.75|1520.85|1526.54|1520.64|1527.34|1521.44|1526.45|1520.55|32
1732266620000|2024-11-22 09:10:20|1526.51|1520.61|1526.36|1520.46|1526.54|1520.64|1526.15|1520.25|27
1732266630000|2024-11-22 09:10:30|1526.34|1520.44|1526.4|1520.5|1526.4|1520.5|1526.3|1520.4|18
1732266640000|2024-11-22 09:10:40|1526.43|1520.53|1526.53|1520.63|1527.05|1521.15|1526.35|1520.45|26
1732266650000|2024-11-22 09:10:50|1526.48|1520.58|1527.34|1521.44|1527.48|1521.58|1526.48|1520.58|24
1732266660000|2024-11-22 09:11:00|1527.32|1521.42|1527.4|1521.5|1527.4|1521.5|1527|1521.1|29
1732266670000|2024-11-22 09:11:10|1527.38|1521.48|1527.37|1521.47|1527.44|1521.54|1527.1|1521.2|26
1732266680000|2024-11-22 09:11:20|1527.36|1521.46|1527.45|1521.55|1527.5|1521.6|1527.25|1521.35|32
1732266690000|2024-11-22 09:11:30|1527.51|1521.61|1527.54|1521.64|1528.6|1522.7|1527.45|1521.55|30
1732266700000|2024-11-22 09:11:40|1527.51|1521.61|1527.57|1521.67|1528|1522.1|1527.48|1521.58|29
1732266710000|2024-11-22 09:11:50|1527.5|1521.6|1527.25|1521.35|1527.8|1521.9|1527.2|1521.3|33
1732266720000|2024-11-22 09:12:00|1527.4|1521.5|1527.49|1521.59|1527.53|1521.63|1527.34|1521.44|34
1732266730000|2024-11-22 09:12:10|1527.5|1521.6|1527.5|1521.6|1528.37|1522.47|1527.48|1521.58|26
1732266740000|2024-11-22 09:12:20|1527.48|1521.58|1526.52|1520.62|1527.5|1521.6|1526.48|1520.58|23
1732266750000|2024-11-22 09:12:30|1526.51|1520.61|1526.5|1520.6|1526.55|1520.65|1526.48|1520.58|6
1732266760000|2024-11-22 09:12:40|1526.41|1520.51|1526.41|1520.51|1526.51|1520.61|1526.3|1520.4|30
1732266770000|2024-11-22 09:12:50|1526.37|1520.47|1526.4|1520.5|1526.4|1520.5|1526.05|1520.15|25
1732266780000|2024-11-22 09:13:00|1526.39|1520.49|1525.47|1519.57|1526.39|1520.49|1525.45|1519.55|18
1732266790000|2024-11-22 09:13:10|1525.5|1519.6|1526.45|1520.55|1526.45|1520.55|1525.45|1519.55|22
1732266800000|2024-11-22 09:13:20|1526.4|1520.5|1526.41|1520.51|1526.65|1520.75|1526.1|1520.2|25
1732266810000|2024-11-22 09:13:30|1526.39|1520.49|1525.56|1519.66|1526.39|1520.49|1525.45|1519.55|28
1732266820000|2024-11-22 09:13:40|1525.54|1519.64|1526.31|1520.41|1526.35|1520.45|1525.48|1519.58|19
1732266830000|2024-11-22 09:13:50|1526.34|1520.44|1526.47|1520.57|1526.7|1520.8|1526.2|1520.3|18
1732266840000|2024-11-22 09:14:00|1526.35|1520.45|1526.47|1520.57|1526.65|1520.75|1526.3|1520.4|25
1732266850000|2024-11-22 09:14:10|1526.39|1520.49|1525.54|1519.64|1526.46|1520.56|1525.45|1519.55|20
1732266860000|2024-11-22 09:14:20|1525.53|1519.63|1526.45|1520.55|1526.7|1520.8|1525.53|1519.63|23
1732266870000|2024-11-22 09:14:30|1526.43|1520.53|1525.58|1519.68|1526.43|1520.53|1525.45|1519.55|20
1732266880000|2024-11-22 09:14:40|1525.55|1519.65|1526.4|1520.5|1526.4|1520.5|1525.45|1519.55|22
1732266890000|2024-11-22 09:14:50|1526.38|1520.48|1526.46|1520.56|1526.65|1520.75|1526.1|1520.2|32
1732266900000|2024-11-22 09:15:00|1526.49|1520.59|1526.7|1520.8|1526.7|1520.8|1526.36|1520.46|31
1732266910000|2024-11-22 09:15:10|1526.47|1520.57|1526.95|1521.05|1527.85|1521.95|1526.46|1520.56|30
1732266920000|2024-11-22 09:15:20|1526.45|1520.55|1526.49|1520.59|1527.45|1521.55|1526.45|1520.55|26
1732266930000|2024-11-22 09:15:30|1526.5|1520.6|1526.53|1520.63|1527.45|1521.55|1526.48|1520.58|27
1732266940000|2024-11-22 09:15:40|1526.6|1520.7|1527.75|1521.85|1528.4|1522.5|1526.45|1520.55|37
1732266950000|2024-11-22 09:15:50|1527.5|1521.6|1527.48|1521.58|1527.9|1522|1527.15|1521.25|32
1732266960000|2024-11-22 09:16:00|1527.51|1521.61|1527.5|1521.6|1527.75|1521.85|1527.41|1521.51|23
1732266970000|2024-11-22 09:16:10|1527.55|1521.65|1527.8|1521.9|1528.65|1522.75|1527.55|1521.65|24
1732266980000|2024-11-22 09:16:20|1527.85|1521.95|1526.68|1520.78|1527.85|1521.95|1526.45|1520.55|19
1732266990000|2024-11-22 09:16:30|1526.65|1520.75|1527.7|1521.8|1527.95|1522.05|1526.65|1520.75|28
1732267000000|2024-11-22 09:16:40|1527.65|1521.75|1527.48|1521.58|1527.7|1521.8|1527.47|1521.57|4
1732267010000|2024-11-22 09:16:50|1527.7|1521.8|1527.56|1521.66|1527.85|1521.95|1527.45|1521.55|20
1732267020000|2024-11-22 09:17:00|1527.9|1522|1528.43|1522.53|1528.8|1522.9|1527.45|1521.55|24
1732267030000|2024-11-22 09:17:10|1528.5|1522.6|1527.9|1522|1528.7|1522.8|1527.61|1521.71|32
1732267040000|2024-11-22 09:17:20|1527.56|1521.66|1528.43|1522.53|1528.9|1523|1527.48|1521.58|24
1732267050000|2024-11-22 09:17:30|1528.05|1522.15|1528.46|1522.56|1528.7|1522.8|1528.05|1522.15|31
1732267060000|2024-11-22 09:17:40|1528.48|1522.58|1528.55|1522.65|1528.7|1522.8|1528.3|1522.4|29
1732267070000|2024-11-22 09:17:50|1528.51|1522.61|1528.35|1522.45|1528.55|1522.65|1528.1|1522.2|27
1732267080000|2024-11-22 09:18:00|1528.46|1522.56|1528.53|1522.63|1528.6|1522.7|1527.55|1521.65|27
1732267090000|2024-11-22 09:18:10|1528.46|1522.56|1529.29|1523.39|1529.38|1523.48|1528.46|1522.56|22
1732267100000|2024-11-22 09:18:20|1529.34|1523.44|1530.22|1524.32|1530.65|1524.75|1529.34|1523.44|23
1732267110000|2024-11-22 09:18:30|1530.25|1524.35|1531.45|1525.55|1531.45|1525.55|1530.25|1524.35|20
1732267120000|2024-11-22 09:18:40|1531.43|1525.53|1531.45|1525.55|1531.45|1525.55|1531.39|1525.49|10
1732267130000|2024-11-22 09:18:50|1531.55|1525.65|1532.48|1526.58|1532.7|1526.8|1531.55|1525.65|11
1732267140000|2024-11-22 09:19:00|1532.47|1526.57|1534.3|1528.4|1534.45|1528.55|1532.47|1526.57|20
1732267150000|2024-11-22 09:19:10|1534.4|1528.5|1533.8|1527.9|1534.5|1528.6|1533.45|1527.55|36
1732267160000|2024-11-22 09:19:20|1533.9|1528|1533.75|1527.85|1534.25|1528.35|1533.45|1527.55|33
1732267170000|2024-11-22 09:19:30|1533.65|1527.75|1533.7|1527.8|1534.15|1528.25|1533.45|1527.55|37
1732267180000|2024-11-22 09:19:40|1533.51|1527.61|1532.8|1526.9|1533.8|1527.9|1532.8|1526.9|21
1732267190000|2024-11-22 09:19:50|1532.54|1526.64|1532.65|1526.75|1533.33|1527.43|1532.45|1526.55|28
1732267200000|2024-11-22 09:20:00|1532.49|1526.59|1531.53|1525.63|1532.7|1526.8|1531.45|1525.55|29
1732267210000|2024-11-22 09:20:10|1531.51|1525.61|1531|1525.1|1531.51|1525.61|1530.45|1524.55|33
1732267220000|2024-11-22 09:20:20|1531.18|1525.28|1531.56|1525.66|1532|1526.1|1531.18|1525.28|30
1732267230000|2024-11-22 09:20:30|1531.83|1525.93|1531.55|1525.65|1532.03|1526.13|1530.69|1524.79|29
1732267240000|2024-11-22 09:20:40|1531.65|1525.75|1532.6|1526.7|1532.6|1526.7|1531.1|1525.2|37
1732267250000|2024-11-22 09:20:50|1532.5|1526.6|1531.9|1526|1532.95|1527.05|1531.8|1525.9|33
1732267260000|2024-11-22 09:21:00|1531.8|1525.9|1531.6|1525.7|1532.5|1526.6|1531.45|1525.55|33
1732267270000|2024-11-22 09:21:10|1531.45|1525.55|1531.41|1525.51|1531.6|1525.7|1531.41|1525.51|23
1732267280000|2024-11-22 09:21:20|1531.35|1525.45|1530.49|1524.59|1531.35|1525.45|1530.35|1524.45|37
1732267290000|2024-11-22 09:21:30|1530.46|1524.56|1529.44|1523.54|1530.5|1524.6|1528.56|1522.66|28
1732267300000|2024-11-22 09:21:40|1529.42|1523.52|1527.48|1521.58|1529.42|1523.52|1527.45|1521.55|26
1732267310000|2024-11-22 09:21:50|1527.54|1521.64|1527.45|1521.55|1527.95|1522.05|1527.45|1521.55|26
1732267320000|2024-11-22 09:22:00|1527.58|1521.68|1527.5|1521.6|1527.9|1522|1527.45|1521.55|21
1732267330000|2024-11-22 09:22:10|1527.51|1521.61|1527.53|1521.63|1527.85|1521.95|1527.47|1521.57|27
1732267340000|2024-11-22 09:22:20|1527.56|1521.66|1527.5|1521.6|1527.85|1521.95|1527.45|1521.55|24
1732267350000|2024-11-22 09:22:30|1527.75|1521.85|1527.5|1521.6|1527.9|1522|1527.45|1521.55|27
1732267360000|2024-11-22 09:22:40|1527.48|1521.58|1527.55|1521.65|1528.15|1522.25|1527.45|1521.55|28
1732267370000|2024-11-22 09:22:50|1528.2|1522.3|1527.56|1521.66|1528.5|1522.6|1527.45|1521.55|18
1732267380000|2024-11-22 09:23:00|1527.59|1521.69|1527.8|1521.9|1528.45|1522.55|1527.51|1521.61|35
1732267390000|2024-11-22 09:23:10|1527.77|1521.87|1528.34|1522.44|1528.45|1522.55|1527.68|1521.78|31
1732267400000|2024-11-22 09:23:20|1528.32|1522.42|1527.5|1521.6|1528.34|1522.44|1527.48|1521.58|20
1732267410000|2024-11-22 09:23:30|1527.52|1521.62|1527.58|1521.68|1528.45|1522.55|1527.45|1521.55|30
1732267420000|2024-11-22 09:23:40|1527.65|1521.75|1528.49|1522.59|1528.85|1522.95|1527.61|1521.71|36
1732267430000|2024-11-22 09:23:50|1528.51|1522.61|1528.53|1522.63|1528.85|1522.95|1528.43|1522.53|30
1732267440000|2024-11-22 09:24:00|1528.49|1522.59|1528.4|1522.5|1528.7|1522.8|1528.3|1522.4|31
1732267450000|2024-11-22 09:24:10|1528.43|1522.53|1528.5|1522.6|1528.5|1522.6|1527.45|1521.55|27
1732267460000|2024-11-22 09:24:20|1528.3|1522.4|1527.52|1521.62|1528.45|1522.55|1527.48|1521.58|26
1732267470000|2024-11-22 09:24:30|1527.5|1521.6|1527.7|1521.8|1527.8|1521.9|1527.48|1521.58|27
1732267480000|2024-11-22 09:24:40|1527.48|1521.58|1527.48|1521.58|1527.7|1521.8|1527.44|1521.54|20
1732267490000|2024-11-22 09:24:50|1527.44|1521.54|1525.48|1519.58|1527.55|1521.65|1525.45|1519.55|27
1732267500000|2024-11-22 09:25:00|1525.7|1519.8|1524.3|1518.4|1525.7|1519.8|1524.3|1518.4|28
1732267510000|2024-11-22 09:25:10|1524.39|1518.49|1522.51|1516.61|1524.39|1518.49|1522.45|1516.55|22
1732267520000|2024-11-22 09:25:20|1522.8|1516.9|1521.36|1515.46|1522.8|1516.9|1521.2|1515.3|28
1732267530000|2024-11-22 09:25:30|1521.2|1515.3|1521.55|1515.65|1522.6|1516.7|1521.2|1515.3|32
1732267540000|2024-11-22 09:25:40|1521.5|1515.6|1521.45|1515.55|1522.45|1516.55|1521.35|1515.45|31
1732267550000|2024-11-22 09:25:50|1521.51|1515.61|1521.46|1515.56|1521.8|1515.9|1521.15|1515.25|35
1732267560000|2024-11-22 09:26:00|1521.42|1515.52|1520.37|1514.47|1521.44|1515.54|1520.1|1514.2|31
1732267570000|2024-11-22 09:26:10|1520.8|1514.9|1521.32|1515.42|1521.36|1515.46|1520.8|1514.9|38
1732267580000|2024-11-22 09:26:20|1521.3|1515.4|1520.5|1514.6|1521.32|1515.42|1520.2|1514.3|34
1732267590000|2024-11-22 09:26:30|1520.45|1514.55|1522.95|1517.05|1522.95|1517.05|1520.45|1514.55|32
1732267600000|2024-11-22 09:26:40|1523.05|1517.15|1522.6|1516.7|1523.17|1517.27|1522.15|1516.25|31
1732267610000|2024-11-22 09:26:50|1522.88|1516.98|1522.41|1516.51|1522.88|1516.98|1522.25|1516.35|25
1732267620000|2024-11-22 09:27:00|1522.36|1516.46|1522.7|1516.8|1522.7|1516.8|1522.15|1516.25|31
1732267630000|2024-11-22 09:27:10|1522.55|1516.65|1522.39|1516.49|1523.35|1517.45|1522.36|1516.46|31
1732267640000|2024-11-22 09:27:20|1522.4|1516.5|1523.49|1517.59|1523.65|1517.75|1522.4|1516.5|29
1732267650000|2024-11-22 09:27:30|1523.46|1517.56|1523.47|1517.57|1523.85|1517.95|1523.25|1517.35|31
1732267660000|2024-11-22 09:27:40|1523.45|1517.55|1522.57|1516.67|1523.8|1517.9|1522.57|1516.67|33
1732267670000|2024-11-22 09:27:50|1522.5|1516.6|1522.51|1516.61|1522.65|1516.75|1522.41|1516.51|31
1732267680000|2024-11-22 09:28:00|1522.53|1516.63|1521.54|1515.64|1522.53|1516.63|1521.43|1515.53|32
1732267690000|2024-11-22 09:28:10|1521.49|1515.59|1520.6|1514.7|1521.8|1515.9|1520.55|1514.65|23
1732267700000|2024-11-22 09:28:20|1520.65|1514.75|1520.55|1514.65|1520.65|1514.75|1520.55|1514.65|7
1732267710000|2024-11-22 09:28:30|1520.6|1514.7|1520.45|1514.55|1520.6|1514.7|1520.45|1514.55|4
1732267720000|2024-11-22 09:28:40|1520.75|1514.85|1521.4|1515.5|1521.4|1515.5|1520.7|1514.8|7
1732267730000|2024-11-22 09:28:50|1521.25|1515.35|1520.7|1514.8|1521.3|1515.4|1520.55|1514.65|10
1732267740000|2024-11-22 09:29:00|1520.75|1514.85|1520.65|1514.75|1521.05|1515.15|1520.65|1514.75|32
1732267750000|2024-11-22 09:29:10|1520.6|1514.7|1520.6|1514.7|1520.65|1514.75|1520.55|1514.65|11
1732267760000|2024-11-22 09:29:20|1520.65|1514.75|1520.65|1514.75|1520.9|1515|1520.55|1514.65|20
1732267770000|2024-11-22 09:29:30|1520.55|1514.65|1520.6|1514.7|1520.65|1514.75|1520.55|1514.65|11
1732267780000|2024-11-22 09:29:40|1520.55|1514.65|1520.65|1514.75|1520.7|1514.8|1520.55|1514.65|15
1732267790000|2024-11-22 09:29:50|1520.6|1514.7|1520.55|1514.65|1520.75|1514.85|1520.55|1514.65|25
1732267800000|2024-11-22 09:30:00|1520.6|1514.7|1519.45|1513.55|1520.65|1514.75|1519.45|1513.55|8
1732267810000|2024-11-22 09:30:10|1519.25|1513.35|1518.35|1512.45|1519.25|1513.35|1518.05|1512.15|10
1732267820000|2024-11-22 09:30:20|1518.6|1512.7|1518.7|1512.8|1518.85|1512.95|1518.55|1512.65|19
1732267830000|2024-11-22 09:30:30|1518.55|1512.65|1518.65|1512.75|1518.85|1512.95|1517.75|1511.85|27
1732267840000|2024-11-22 09:30:40|1518.6|1512.7|1517.85|1511.95|1518.7|1512.8|1517.85|1511.95|27
1732267850000|2024-11-22 09:30:50|1517.95|1512.05|1517.1|1511.2|1517.95|1512.05|1517.1|1511.2|15
1732267860000|2024-11-22 09:31:00|1517.2|1511.3|1517.55|1511.65|1518|1512.1|1517.2|1511.3|19
1732267870000|2024-11-22 09:31:10|1516.6|1510.7|1516.65|1510.75|1517.35|1511.45|1516.55|1510.65|21
1732267880000|2024-11-22 09:31:20|1516.55|1510.65|1515.55|1509.65|1516.75|1510.85|1515.55|1509.65|19
1732267890000|2024-11-22 09:31:30|1515.65|1509.75|1516.4|1510.5|1516.4|1510.5|1515.65|1509.75|11
1732267900000|2024-11-22 09:31:40|1516.35|1510.45|1516.15|1510.25|1516.4|1510.5|1515.7|1509.8|23
1732267910000|2024-11-22 09:31:50|1516.2|1510.3|1518.8|1512.9|1518.8|1512.9|1516.05|1510.15|19
1732267920000|2024-11-22 09:32:00|1518.85|1512.95|1518.3|1512.4|1519.4|1513.5|1517.65|1511.75|31
1732267930000|2024-11-22 09:32:10|1518.35|1512.45|1518.55|1512.65|1518.7|1512.8|1518.35|1512.45|13
1732267940000|2024-11-22 09:32:20|1518.6|1512.7|1517.7|1511.8|1518.8|1512.9|1517.65|1511.75|22
1732267950000|2024-11-22 09:32:30|1517.85|1511.95|1518.45|1512.55|1518.7|1512.8|1517.7|1511.8|14
1732267960000|2024-11-22 09:32:40|1517.8|1511.9|1518.45|1512.55|1518.45|1512.55|1517.8|1511.9|12
1732267970000|2024-11-22 09:32:50|1518.05|1512.15|1517.8|1511.9|1518.05|1512.15|1517.65|1511.75|18
1732267980000|2024-11-22 09:33:00|1517.7|1511.8|1518.4|1512.5|1518.4|1512.5|1517.7|1511.8|11
1732267990000|2024-11-22 09:33:10|1517.75|1511.85|1518.5|1512.6|1518.5|1512.6|1517.55|1511.65|23
1732268000000|2024-11-22 09:33:20|1518.45|1512.55|1522.45|1516.55|1522.45|1516.55|1518.45|1512.55|37
1732268010000|2024-11-22 09:33:30|1522.25|1516.35|1522.45|1516.55|1522.45|1516.55|1522.15|1516.25|8
1732268020000|2024-11-22 09:33:40|1521.8|1515.9|1521.65|1515.75|1522.35|1516.45|1521.55|1515.65|21
1732268030000|2024-11-22 09:33:50|1521.7|1515.8|1521.6|1515.7|1522.45|1516.55|1521.55|1515.65|20
1732268040000|2024-11-22 09:34:00|1521.55|1515.65|1521.85|1515.95|1522.4|1516.5|1521.55|1515.65|26
1732268050000|2024-11-22 09:34:10|1521.8|1515.9|1521.75|1515.85|1521.85|1515.95|1521.55|1515.65|21
1732268060000|2024-11-22 09:34:20|1521.7|1515.8|1522.3|1516.4|1522.55|1516.65|1521.53|1515.63|30
1732268070000|2024-11-22 09:34:30|1522.6|1516.7|1522.45|1516.55|1522.8|1516.9|1522.34|1516.44|31
1732268080000|2024-11-22 09:34:40|1522.49|1516.59|1522.45|1516.55|1522.7|1516.8|1522.3|1516.4|31
1732268090000|2024-11-22 09:34:50|1522.47|1516.57|1522.5|1516.6|1522.56|1516.66|1522.45|1516.55|25
1732268100000|2024-11-22 09:35:00|1522.45|1516.55|1522.52|1516.62|1523.38|1517.48|1522.45|1516.55|33
1732268110000|2024-11-22 09:35:10|1522.51|1516.61|1523.51|1517.61|1523.9|1518|1522.45|1516.55|26
1732268120000|2024-11-22 09:35:20|1523.45|1517.55|1524.46|1518.56|1524.5|1518.6|1523.45|1517.55|35
1732268130000|2024-11-22 09:35:30|1524.48|1518.58|1524.52|1518.62|1524.53|1518.63|1524.41|1518.51|29
1732268140000|2024-11-22 09:35:40|1524.5|1518.6|1524.55|1518.65|1524.75|1518.85|1524.39|1518.49|26
1732268150000|2024-11-22 09:35:50|1524.95|1519.05|1525.26|1519.36|1525.31|1519.41|1524.48|1518.58|31
1732268160000|2024-11-22 09:36:00|1525.13|1519.23|1525.49|1519.59|1525.75|1519.85|1525.1|1519.2|30
1732268170000|2024-11-22 09:36:10|1525.5|1519.6|1525.5|1519.6|1525.8|1519.9|1525.45|1519.55|27
1732268180000|2024-11-22 09:36:20|1525.55|1519.65|1524.55|1518.65|1525.6|1519.7|1524.3|1518.4|33
1732268190000|2024-11-22 09:36:30|1524.56|1518.66|1523.53|1517.63|1525.05|1519.15|1523.53|1517.63|29
1732268200000|2024-11-22 09:36:40|1523.73|1517.83|1524.49|1518.59|1524.65|1518.75|1523.68|1517.78|32
1732268210000|2024-11-22 09:36:50|1524.5|1518.6|1523.47|1517.57|1524.51|1518.61|1523.47|1517.57|32
1732268220000|2024-11-22 09:37:00|1523.35|1517.45|1522.56|1516.66|1523.42|1517.52|1522.4|1516.5|33
1732268230000|2024-11-22 09:37:10|1522.62|1516.72|1523.51|1517.61|1523.6|1517.7|1522.45|1516.55|32
1732268240000|2024-11-22 09:37:20|1523.8|1517.9|1523.56|1517.66|1524.29|1518.39|1523.45|1517.55|31
1732268250000|2024-11-22 09:37:30|1523.45|1517.55|1522.45|1516.55|1523.7|1517.8|1522.45|1516.55|33
1732268260000|2024-11-22 09:37:40|1522.34|1516.44|1522.56|1516.66|1522.56|1516.66|1522|1516.1|34
1732268270000|2024-11-22 09:37:50|1522.55|1516.65|1522.34|1516.44|1523.05|1517.15|1522.3|1516.4|35
1732268280000|2024-11-22 09:38:00|1522.36|1516.46|1523.29|1517.39|1523.31|1517.41|1522.36|1516.46|30
1732268290000|2024-11-22 09:38:10|1523.31|1517.41|1523.65|1517.75|1523.8|1517.9|1523.15|1517.25|33
1732268300000|2024-11-22 09:38:20|1523.79|1517.89|1524.49|1518.59|1524.9|1519|1523.79|1517.89|31
1732268310000|2024-11-22 09:38:30|1524.51|1518.61|1524.1|1518.2|1524.53|1518.63|1524.1|1518.2|32
1732268320000|2024-11-22 09:38:40|1524.15|1518.25|1523.32|1517.42|1524.36|1518.46|1523.3|1517.4|31
1732268330000|2024-11-22 09:38:50|1523.43|1517.53|1522.51|1516.61|1523.43|1517.53|1522.43|1516.53|32
1732268340000|2024-11-22 09:39:00|1522.53|1516.63|1521.49|1515.59|1523.16|1517.26|1521.4|1515.5|29
1732268350000|2024-11-22 09:39:10|1521.43|1515.53|1522.34|1516.44|1522.38|1516.48|1521.4|1515.5|25
1732268360000|2024-11-22 09:39:20|1522.36|1516.46|1522.53|1516.63|1522.65|1516.75|1522.3|1516.4|26
1732268370000|2024-11-22 09:39:30|1522.49|1516.59|1522.52|1516.62|1522.56|1516.66|1522.41|1516.51|31
1732268380000|2024-11-22 09:39:40|1522.5|1516.6|1523.34|1517.44|1523.34|1517.44|1522.45|1516.55|30
1732268390000|2024-11-22 09:39:50|1523.29|1517.39|1523.4|1517.5|1523.65|1517.75|1522.48|1516.58|27
1732268400000|2024-11-22 09:40:00|1523.32|1517.42|1523.51|1517.61|1523.58|1517.68|1523.15|1517.25|32
1732268410000|2024-11-22 09:40:10|1523.49|1517.59|1523.55|1517.65|1523.58|1517.68|1523.38|1517.48|33
1732268420000|2024-11-22 09:40:20|1523.54|1517.64|1523.44|1517.54|1523.54|1517.64|1523.41|1517.51|32
1732268430000|2024-11-22 09:40:30|1523.46|1517.56|1524.45|1518.55|1524.65|1518.75|1523.46|1517.56|26
1732268440000|2024-11-22 09:40:40|1524.55|1518.65|1527.44|1521.54|1527.6|1521.7|1524.55|1518.65|27
1732268450000|2024-11-22 09:40:50|1527.6|1521.7|1527.45|1521.55|1527.6|1521.7|1527.39|1521.49|18
1732268460000|2024-11-22 09:41:00|1527.39|1521.49|1525.61|1519.71|1527.39|1521.49|1525.61|1519.71|35
1732268470000|2024-11-22 09:41:10|1525.4|1519.5|1525.46|1519.56|1525.65|1519.75|1525.4|1519.5|37
1732268480000|2024-11-22 09:41:20|1525.47|1519.57|1525.3|1519.4|1525.54|1519.64|1524.65|1518.75|33
1732268490000|2024-11-22 09:41:30|1525.33|1519.43|1524.55|1518.65|1525.75|1519.85|1524.45|1518.55|28
1732268500000|2024-11-22 09:41:40|1524.57|1518.67|1524.55|1518.65|1524.57|1518.67|1524.45|1518.55|20
1732268510000|2024-11-22 09:41:50|1524.58|1518.68|1524.5|1518.6|1524.6|1518.7|1524.5|1518.6|14
1732268520000|2024-11-22 09:42:00|1524.53|1518.63|1523.53|1517.63|1524.58|1518.68|1523.53|1517.63|27
1732268530000|2024-11-22 09:42:10|1523.52|1517.62|1523.48|1517.58|1523.85|1517.95|1522.62|1516.72|35
1732268540000|2024-11-22 09:42:20|1523.55|1517.65|1523.55|1517.65|1524|1518.1|1523.5|1517.6|29
1732268550000|2024-11-22 09:42:30|1523.5|1517.6|1523.55|1517.65|1523.61|1517.71|1523.48|1517.58|26
1732268560000|2024-11-22 09:42:40|1523.52|1517.62|1523.47|1517.57|1523.61|1517.71|1523.47|1517.57|25
1732268570000|2024-11-22 09:42:50|1523.51|1517.61|1522.5|1516.6|1523.53|1517.63|1522.48|1516.58|22
1732268580000|2024-11-22 09:43:00|1522.58|1516.68|1522.5|1516.6|1522.58|1516.68|1522.45|1516.55|21
1732268590000|2024-11-22 09:43:10|1522.48|1516.58|1522.5|1516.6|1522.58|1516.68|1522.45|1516.55|22
1732268600000|2024-11-22 09:43:20|1522.48|1516.58|1522.56|1516.66|1522.58|1516.68|1522.48|1516.58|22
1732268610000|2024-11-22 09:43:30|1522.52|1516.62|1522.52|1516.62|1522.58|1516.68|1522.45|1516.55|27
1732268620000|2024-11-22 09:43:40|1522.51|1516.61|1522.9|1517|1522.9|1517|1521.55|1515.65|26
1732268630000|2024-11-22 09:43:50|1522.85|1516.95|1522.55|1516.65|1522.9|1517|1522.46|1516.56|31
1732268640000|2024-11-22 09:44:00|1522.51|1516.61|1522.51|1516.61|1522.75|1516.85|1522.48|1516.58|29
1732268650000|2024-11-22 09:44:10|1522.58|1516.68|1523.85|1517.95|1523.85|1517.95|1522.45|1516.55|26
1732268660000|2024-11-22 09:44:20|1523.45|1517.55|1523.48|1517.58|1524.25|1518.35|1523.45|1517.55|25
1732268670000|2024-11-22 09:44:30|1523.56|1517.66|1523.5|1517.6|1523.9|1518|1523.45|1517.55|23
1732268680000|2024-11-22 09:44:40|1523.58|1517.68|1523.55|1517.65|1523.58|1517.68|1523.5|1517.6|14
1732268690000|2024-11-22 09:44:50|1523.56|1517.66|1523.46|1517.56|1523.58|1517.68|1523.44|1517.54|32
1732268700000|2024-11-22 09:45:00|1523.49|1517.59|1524.53|1518.63|1524.6|1518.7|1523.45|1517.55|25
1732268710000|2024-11-22 09:45:10|1524.55|1518.65|1524.56|1518.66|1525.6|1519.7|1524.45|1518.55|33
1732268720000|2024-11-22 09:45:20|1524.58|1518.68|1524.55|1518.65|1524.58|1518.68|1524.45|1518.55|26
1732268730000|2024-11-22 09:45:30|1524.46|1518.56|1524.53|1518.63|1525.4|1519.5|1524.46|1518.56|22
1732268740000|2024-11-22 09:45:40|1524.56|1518.66|1525.55|1519.65|1526|1520.1|1524.5|1518.6|27
1732268750000|2024-11-22 09:45:50|1525.63|1519.73|1525.57|1519.67|1526.5|1520.6|1525.5|1519.6|25
1732268760000|2024-11-22 09:46:00|1525.51|1519.61|1524.5|1518.6|1525.7|1519.8|1524.5|1518.6|28
1732268770000|2024-11-22 09:46:10|1524.6|1518.7|1524.48|1518.58|1524.6|1518.7|1524.45|1518.55|13
1732268780000|2024-11-22 09:46:20|1524.5|1518.6|1525.42|1519.52|1525.5|1519.6|1524.48|1518.58|18
1732268790000|2024-11-22 09:46:30|1525.39|1519.49|1523.56|1517.66|1525.39|1519.49|1523.54|1517.64|32
1732268800000|2024-11-22 09:46:40|1523.51|1517.61|1522.47|1516.57|1523.65|1517.75|1522.47|1516.57|32
1732268810000|2024-11-22 09:46:50|1522.46|1516.56|1522.44|1516.54|1522.6|1516.7|1521.53|1515.63|30
1732268820000|2024-11-22 09:47:00|1522.46|1516.56|1522.46|1516.56|1522.49|1516.59|1522.41|1516.51|21
1732268830000|2024-11-22 09:47:10|1522.45|1516.55|1522.31|1516.41|1522.46|1516.56|1521.48|1515.58|23
1732268840000|2024-11-22 09:47:20|1522.29|1516.39|1521.49|1515.59|1522.29|1516.39|1521.2|1515.3|33
1732268850000|2024-11-22 09:47:30|1521.42|1515.52|1522.4|1516.5|1522.44|1516.54|1521.42|1515.52|27
1732268860000|2024-11-22 09:47:40|1522.6|1516.7|1523.39|1517.49|1523.45|1517.55|1522.51|1516.61|30
1732268870000|2024-11-22 09:47:50|1523.41|1517.51|1522.51|1516.61|1523.43|1517.53|1522.51|1516.61|25
1732268880000|2024-11-22 09:48:00|1522.55|1516.65|1522.45|1516.55|1522.58|1516.68|1522.45|1516.55|28
1732268890000|2024-11-22 09:48:10|1522.49|1516.59|1522.58|1516.68|1522.58|1516.68|1522.43|1516.53|24
1732268900000|2024-11-22 09:48:20|1522.55|1516.65|1522.53|1516.63|1522.84|1516.94|1522.45|1516.55|19
1732268910000|2024-11-22 09:48:30|1522.51|1516.61|1521.54|1515.64|1522.56|1516.66|1521.45|1515.55|23
1732268920000|2024-11-22 09:48:40|1521.55|1515.65|1521.55|1515.65|1521.95|1516.05|1521.46|1515.56|30
1732268930000|2024-11-22 09:48:50|1521.57|1515.67|1523.4|1517.5|1523.4|1517.5|1521.53|1515.63|24
1732268940000|2024-11-22 09:49:00|1523.35|1517.45|1524.4|1518.5|1524.4|1518.5|1523.35|1517.45|36
1732268950000|2024-11-22 09:49:10|1524.35|1518.45|1524.5|1518.6|1524.53|1518.63|1524.25|1518.35|33
1732268960000|2024-11-22 09:49:20|1524.55|1518.65|1524.82|1518.92|1525.55|1519.65|1524.55|1518.65|29
1732268970000|2024-11-22 09:49:30|1525.36|1519.46|1525.68|1519.78|1526.36|1520.46|1525.36|1519.46|24
1732268980000|2024-11-22 09:49:40|1525.7|1519.8|1526.36|1520.46|1526.45|1520.55|1525.5|1519.6|27
1732268990000|2024-11-22 09:49:50|1526.34|1520.44|1525.55|1519.65|1526.4|1520.5|1525.5|1519.6|35
1732269000000|2024-11-22 09:50:00|1525.58|1519.68|1525.25|1519.35|1525.58|1519.68|1525.25|1519.35|35
1732269010000|2024-11-22 09:50:10|1525|1519.1|1525.31|1519.41|1525.37|1519.47|1524.51|1518.61|28
1732269020000|2024-11-22 09:50:20|1525.26|1519.36|1525.45|1519.55|1526.31|1520.41|1525.25|1519.35|30
1732269030000|2024-11-22 09:50:30|1525.65|1519.75|1524.73|1518.83|1525.65|1519.75|1524.66|1518.76|27
1732269040000|2024-11-22 09:50:40|1524.69|1518.79|1524.65|1518.75|1525|1519.1|1524.54|1518.64|24
1732269050000|2024-11-22 09:50:50|1524.7|1518.8|1524.51|1518.61|1524.7|1518.8|1524.45|1518.55|21
1732269060000|2024-11-22 09:51:00|1524.52|1518.62|1524.58|1518.68|1524.58|1518.68|1524.44|1518.54|15
1732269070000|2024-11-22 09:51:10|1524.56|1518.66|1525.47|1519.57|1525.48|1519.58|1524.5|1518.6|26
1732269080000|2024-11-22 09:51:20|1525.49|1519.59|1525.27|1519.37|1525.49|1519.59|1525.25|1519.35|31
1732269090000|2024-11-22 09:51:30|1525.22|1519.32|1524.8|1518.9|1525.37|1519.47|1524.54|1518.64|27
1732269100000|2024-11-22 09:51:40|1524.51|1518.61|1524.47|1518.57|1524.51|1518.61|1524.45|1518.55|19
1732269110000|2024-11-22 09:51:50|1524.45|1518.55|1524.44|1518.54|1524.46|1518.56|1524.25|1518.35|30
1732269120000|2024-11-22 09:52:00|1524.46|1518.56|1524.28|1518.38|1524.47|1518.57|1524.27|1518.37|27
1732269130000|2024-11-22 09:52:10|1524.3|1518.4|1524.25|1518.35|1524.43|1518.53|1524.23|1518.33|23
1732269140000|2024-11-22 09:52:20|1524.32|1518.42|1524.42|1518.52|1524.43|1518.53|1523.65|1517.75|33
1732269150000|2024-11-22 09:52:30|1524.4|1518.5|1523.3|1517.4|1524.4|1518.5|1523.3|1517.4|23
1732269160000|2024-11-22 09:52:40|1523.32|1517.42|1523.51|1517.61|1523.75|1517.85|1523|1517.1|25
1732269170000|2024-11-22 09:52:50|1523.56|1517.66|1523.56|1517.66|1523.56|1517.66|1523.48|1517.58|15
1732269180000|2024-11-22 09:53:00|1523.48|1517.58|1523.75|1517.85|1524.26|1518.36|1523.48|1517.58|23
1732269190000|2024-11-22 09:53:10|1523.51|1517.61|1523.34|1517.44|1523.56|1517.66|1523.34|1517.44|26
1732269200000|2024-11-22 09:53:20|1522.82|1516.92|1522.72|1516.82|1523.1|1517.2|1522.66|1516.76|26
1732269210000|2024-11-22 09:53:30|1522.7|1516.8|1522.68|1516.78|1523.05|1517.15|1522.41|1516.51|26
1732269220000|2024-11-22 09:53:40|1522.95|1517.05|1522.45|1516.55|1522.95|1517.05|1522.44|1516.54|17
1732269230000|2024-11-22 09:53:50|1522.51|1516.61|1522.79|1516.89|1523.45|1517.55|1522.47|1516.57|37
1732269240000|2024-11-22 09:54:00|1522.6|1516.7|1523.75|1517.85|1523.8|1517.9|1522.6|1516.7|29
1732269250000|2024-11-22 09:54:10|1523.45|1517.55|1523.51|1517.61|1523.9|1518|1523.45|1517.55|22
1732269260000|2024-11-22 09:54:20|1523.56|1517.66|1524.35|1518.45|1524.45|1518.55|1523.5|1517.6|21
1732269270000|2024-11-22 09:54:30|1524.4|1518.5|1524.35|1518.45|1524.42|1518.52|1524.3|1518.4|23
1732269280000|2024-11-22 09:54:40|1524.4|1518.5|1524.6|1518.7|1525.38|1519.48|1524.4|1518.5|24
1732269290000|2024-11-22 09:54:50|1524.65|1518.75|1525.38|1519.48|1525.38|1519.48|1524.6|1518.7|27
1732269300000|2024-11-22 09:55:00|1525.44|1519.54|1525.5|1519.6|1525.75|1519.85|1525.2|1519.3|30
1732269310000|2024-11-22 09:55:10|1525.49|1519.59|1526.85|1520.95|1526.85|1520.95|1525.45|1519.55|32
1732269320000|2024-11-22 09:55:20|1527.36|1521.46|1528.2|1522.3|1528.2|1522.3|1527.36|1521.46|12
1732269330000|2024-11-22 09:55:30|1528.3|1522.4|1529.47|1523.57|1529.6|1523.7|1528.3|1522.4|20
1732269340000|2024-11-22 09:55:40|1529.46|1523.56|1529.45|1523.55|1529.7|1523.8|1529.41|1523.51|14
1732269350000|2024-11-22 09:55:50|1529.51|1523.61|1529.45|1523.55|1529.8|1523.9|1529.45|1523.55|11
1732269360000|2024-11-22 09:56:00|1529.65|1523.75|1530.55|1524.65|1530.6|1524.7|1529.65|1523.75|17
1732269370000|2024-11-22 09:56:10|1530.43|1524.53|1530.45|1524.55|1530.5|1524.6|1529.69|1523.79|28
1732269380000|2024-11-22 09:56:20|1530.43|1524.53|1530.47|1524.57|1530.6|1524.7|1530.41|1524.51|16
1732269390000|2024-11-22 09:56:30|1530.41|1524.51|1530.33|1524.43|1530.45|1524.55|1529.45|1523.55|27
1732269400000|2024-11-22 09:56:40|1530.39|1524.49|1530.47|1524.57|1530.7|1524.8|1530.31|1524.41|29
1732269410000|2024-11-22 09:56:50|1530.41|1524.51|1528.55|1522.65|1530.45|1524.55|1528.55|1522.65|21
1732269420000|2024-11-22 09:57:00|1528.62|1522.72|1528.41|1522.51|1529.35|1523.45|1528.41|1522.51|32
1732269430000|2024-11-22 09:57:10|1528.45|1522.55|1528.53|1522.63|1528.95|1523.05|1528.34|1522.44|27
1732269440000|2024-11-22 09:57:20|1528.57|1522.67|1528.55|1522.65|1528.85|1522.95|1528.3|1522.4|28
1732269450000|2024-11-22 09:57:30|1528.6|1522.7|1528.52|1522.62|1528.65|1522.75|1528.45|1522.55|22
1732269460000|2024-11-22 09:57:40|1528.5|1522.6|1528.48|1522.58|1528.95|1523.05|1528.45|1522.55|28
1732269470000|2024-11-22 09:57:50|1528.5|1522.6|1528.53|1522.63|1528.53|1522.63|1528.45|1522.55|13
1732269480000|2024-11-22 09:58:00|1528.51|1522.61|1527.55|1521.65|1528.51|1522.61|1527.5|1521.6|26
1732269490000|2024-11-22 09:58:10|1527.53|1521.63|1527.73|1521.83|1528.25|1522.35|1527.45|1521.55|32
1732269500000|2024-11-22 09:58:20|1527.75|1521.85|1527.74|1521.84|1527.78|1521.88|1527.66|1521.76|26
1732269510000|2024-11-22 09:58:30|1527.76|1521.86|1527.53|1521.63|1527.85|1521.95|1527.45|1521.55|27
1732269520000|2024-11-22 09:58:40|1527.52|1521.62|1527.52|1521.62|1527.8|1521.9|1527.45|1521.55|27
1732269530000|2024-11-22 09:58:50|1527.51|1521.61|1527.5|1521.6|1527.55|1521.65|1527.44|1521.54|23
1732269540000|2024-11-22 09:59:00|1527.58|1521.68|1527.5|1521.6|1527.58|1521.68|1527.45|1521.55|11
1732269550000|2024-11-22 09:59:10|1527.53|1521.63|1528.49|1522.59|1528.7|1522.8|1527.53|1521.63|16
1732269560000|2024-11-22 09:59:20|1528.47|1522.57|1527.48|1521.58|1528.47|1522.57|1527.48|1521.58|14
1732269570000|2024-11-22 09:59:30|1527.58|1521.68|1527.71|1521.81|1527.71|1521.81|1527.45|1521.55|4
1732269580000|2024-11-22 09:59:40|1527.8|1521.9|1527.63|1521.73|1527.8|1521.9|1527.61|1521.71|7
1732269590000|2024-11-22 09:59:50|1527.65|1521.75|1527.65|1521.75|1527.9|1522|1527.45|1521.55|5
1732269600000|2024-11-22 10:00:00|1527.59|1521.69|1526.49|1520.59|1527.75|1521.85|1526.3|1520.4|30
1732269610000|2024-11-22 10:00:10|1526.47|1520.57|1527.4|1521.5|1527.45|1521.55|1526.35|1520.45|32
1732269620000|2024-11-22 10:00:20|1527.36|1521.46|1527.45|1521.55|1527.8|1521.9|1526.5|1520.6|32
1732269630000|2024-11-22 10:00:30|1527.48|1521.58|1527.55|1521.65|1527.58|1521.68|1527.48|1521.58|14
1732269640000|2024-11-22 10:00:40|1527.64|1521.74|1527.45|1521.55|1528.95|1523.05|1527.45|1521.55|32
1732269650000|2024-11-22 10:00:50|1527.55|1521.65|1526.58|1520.68|1527.8|1521.9|1526.53|1520.63|33
1732269660000|2024-11-22 10:01:00|1526.48|1520.58|1526.43|1520.53|1526.9|1521|1526.3|1520.4|23
1732269670000|2024-11-22 10:01:10|1526.6|1520.7|1527.15|1521.25|1527.2|1521.3|1526.42|1520.52|24
1732269680000|2024-11-22 10:01:20|1526.73|1520.83|1527.2|1521.3|1527.36|1521.46|1526.67|1520.77|26
1732269690000|2024-11-22 10:01:30|1526.8|1520.9|1528.4|1522.5|1528.45|1522.55|1526.8|1520.9|26
1732269700000|2024-11-22 10:01:40|1528.43|1522.53|1527.49|1521.59|1528.43|1522.53|1527.48|1521.58|27
1732269710000|2024-11-22 10:01:50|1527.51|1521.61|1527.45|1521.55|1527.6|1521.7|1527.41|1521.51|27
1732269720000|2024-11-22 10:02:00|1527.46|1521.56|1527.47|1521.57|1528|1522.1|1527.44|1521.54|23
1732269730000|2024-11-22 10:02:10|1527.51|1521.61|1527.51|1521.61|1527.6|1521.7|1527.47|1521.57|19
1732269740000|2024-11-22 10:02:20|1527.56|1521.66|1527.52|1521.62|1527.85|1521.95|1527.45|1521.55|17
1732269750000|2024-11-22 10:02:30|1527.56|1521.66|1527.65|1521.75|1528.2|1522.3|1527.45|1521.55|21
1732269760000|2024-11-22 10:02:40|1527.45|1521.55|1527.5|1521.6|1528|1522.1|1527.45|1521.55|23
1732269770000|2024-11-22 10:02:50|1527.51|1521.61|1527.45|1521.55|1527.9|1522|1527.45|1521.55|16
1732269780000|2024-11-22 10:03:00|1527.9|1522|1527.5|1521.6|1527.9|1522|1527.45|1521.55|17
1732269790000|2024-11-22 10:03:10|1527.51|1521.61|1527.95|1522.05|1528.2|1522.3|1527.5|1521.6|26
1732269800000|2024-11-22 10:03:20|1528|1522.1|1527.65|1521.75|1528.05|1522.15|1527.55|1521.65|23
1732269810000|2024-11-22 10:03:30|1527.55|1521.65|1526.8|1520.9|1527.6|1521.7|1526.6|1520.7|30
1732269820000|2024-11-22 10:03:40|1526.9|1521|1527.75|1521.85|1527.8|1521.9|1526.85|1520.95|14
1732269830000|2024-11-22 10:03:50|1527.8|1521.9|1527.8|1521.9|1527.8|1521.9|1527.65|1521.75|13
1732269840000|2024-11-22 10:04:00|1527.65|1521.75|1527.85|1521.95|1527.9|1522|1527.65|1521.75|18
1732269850000|2024-11-22 10:04:10|1527.75|1521.85|1528.05|1522.15|1528.05|1522.15|1527.65|1521.75|15
1732269860000|2024-11-22 10:04:20|1528|1522.1|1528|1522.1|1528.05|1522.15|1527.9|1522|10
1732269870000|2024-11-22 10:04:30|1528.05|1522.15|1527.7|1521.8|1528.05|1522.15|1527.65|1521.75|21
1732269880000|2024-11-22 10:04:40|1527.75|1521.85|1527.7|1521.8|1527.8|1521.9|1527.6|1521.7|13
1732269890000|2024-11-22 10:04:50|1527.75|1521.85|1527.95|1522.05|1528|1522.1|1527.75|1521.85|4
1732269900000|2024-11-22 10:05:00|1528|1522.1|1528.95|1523.05|1528.95|1523.05|1528|1522.1|15
1732269910000|2024-11-22 10:05:10|1528.75|1522.85|1528.8|1522.9|1528.9|1523|1528.65|1522.75|21
1732269920000|2024-11-22 10:05:20|1528.7|1522.8|1528.7|1522.8|1528.8|1522.9|1528.65|1522.75|17
1732269930000|2024-11-22 10:05:30|1528.75|1522.85|1527.8|1521.9|1528.75|1522.85|1527.75|1521.85|6
1732269940000|2024-11-22 10:05:40|1527.75|1521.85|1528|1522.1|1528.1|1522.2|1527.75|1521.85|15
1732269950000|2024-11-22 10:05:50|1528.1|1522.2|1529.05|1523.15|1529.05|1523.15|1528|1522.1|23
1732269960000|2024-11-22 10:06:00|1529|1523.1|1532|1526.1|1532|1526.1|1528.9|1523|21
1732269970000|2024-11-22 10:06:10|1532.05|1526.15|1532.45|1526.55|1533.3|1527.4|1532.05|1526.15|26
1732269980000|2024-11-22 10:06:20|1531.8|1525.9|1532.4|1526.5|1532.4|1526.5|1531.8|1525.9|11
1732269990000|2024-11-22 10:06:30|1532.15|1526.25|1531.65|1525.75|1532.15|1526.25|1531.65|1525.75|2
1732270000000|2024-11-22 10:06:40|1531.55|1525.65|1531.65|1525.75|1531.8|1525.9|1530.75|1524.85|22
1732270010000|2024-11-22 10:06:50|1531.6|1525.7|1532.2|1526.3|1532.2|1526.3|1531.55|1525.65|34
1732270020000|2024-11-22 10:07:00|1531.95|1526.05|1531.6|1525.7|1532.05|1526.15|1531.55|1525.65|19
1732270030000|2024-11-22 10:07:10|1531.25|1525.35|1531.05|1525.15|1531.25|1525.35|1530.9|1525|20
1732270040000|2024-11-22 10:07:20|1531|1525.1|1532.45|1526.55|1532.45|1526.55|1531|1525.1|13
1732270050000|2024-11-22 10:07:30|1532.35|1526.45|1532.4|1526.5|1532.4|1526.5|1532.35|1526.45|2
1732270060000|2024-11-22 10:07:40|1532|1526.1|1531.85|1525.95|1532.05|1526.15|1531.8|1525.9|10
1732270070000|2024-11-22 10:07:50|1530.75|1524.85|1530.65|1524.75|1530.75|1524.85|1530.65|1524.75|11
1732270080000|2024-11-22 10:08:00|1530.55|1524.65|1530|1524.1|1530.7|1524.8|1530|1524.1|16
1732270090000|2024-11-22 10:08:10|1530.1|1524.2|1530.1|1524.2|1530.4|1524.5|1530.1|1524.2|4
1732270100000|2024-11-22 10:08:20|1529.95|1524.05|1530.4|1524.5|1530.4|1524.5|1529.95|1524.05|11
1732270110000|2024-11-22 10:08:30|1530|1524.1|1530.15|1524.25|1530.15|1524.25|1529.95|1524.05|4
1732270120000|2024-11-22 10:08:40|1530.1|1524.2|1530|1524.1|1530.1|1524.2|1529.9|1524|13
1732270130000|2024-11-22 10:08:50|1529.95|1524.05|1529.7|1523.8|1530|1524.1|1529.65|1523.75|18
1732270140000|2024-11-22 10:09:00|1529.8|1523.9|1529.55|1523.65|1529.85|1523.95|1529.45|1523.55|32
1732270150000|2024-11-22 10:09:10|1529.61|1523.71|1530.25|1524.35|1530.4|1524.5|1529.48|1523.58|13
1732270160000|2024-11-22 10:09:20|1530.31|1524.41|1529.48|1523.58|1530.31|1524.41|1529.45|1523.55|26
1732270170000|2024-11-22 10:09:30|1529.52|1523.62|1529.29|1523.39|1529.52|1523.62|1528.45|1522.55|24
1732270180000|2024-11-22 10:09:40|1529.3|1523.4|1529.39|1523.49|1529.9|1524|1529.29|1523.39|24
1732270190000|2024-11-22 10:09:50|1529.36|1523.46|1529.45|1523.55|1529.45|1523.55|1529.25|1523.35|9
1732270200000|2024-11-22 10:10:00|1529.5|1523.6|1532.2|1526.3|1532.2|1526.3|1529.5|1523.6|28
1732270210000|2024-11-22 10:10:10|1532.1|1526.2|1528.52|1522.62|1532.29|1526.39|1528.52|1522.62|30
1732270220000|2024-11-22 10:10:20|1528.49|1522.59|1526.8|1520.9|1529.25|1523.35|1526.4|1520.5|32
1732270230000|2024-11-22 10:10:30|1526.55|1520.65|1526.6|1520.7|1527.45|1521.55|1526.48|1520.58|32
1732270240000|2024-11-22 10:10:40|1526.95|1521.05|1525.35|1519.45|1526.95|1521.05|1525.15|1519.25|31
1732270250000|2024-11-22 10:10:50|1525.3|1519.4|1524.52|1518.62|1525.5|1519.6|1524.49|1518.59|28
1732270260000|2024-11-22 10:11:00|1524.85|1518.95|1523.54|1517.64|1524.85|1518.95|1523.25|1517.35|36
1732270270000|2024-11-22 10:11:10|1523.49|1517.59|1523.25|1517.35|1524.15|1518.25|1522.54|1516.64|35
1732270280000|2024-11-22 10:11:20|1523.3|1517.4|1524.8|1518.9|1524.9|1519|1523.3|1517.4|26
1732270290000|2024-11-22 10:11:30|1524.7|1518.8|1523.39|1517.49|1524.9|1519|1523.3|1517.4|26
1732270300000|2024-11-22 10:11:40|1523.34|1517.44|1522.4|1516.5|1523.34|1517.44|1522.3|1516.4|26
1732270310000|2024-11-22 10:11:50|1522.65|1516.75|1523.39|1517.49|1523.5|1517.6|1522.56|1516.66|26
1732270320000|2024-11-22 10:12:00|1523.36|1517.46|1522.59|1516.69|1523.36|1517.46|1522.45|1516.55|27
1732270330000|2024-11-22 10:12:10|1522.51|1516.61|1521.43|1515.53|1522.8|1516.9|1521.43|1515.53|28
1732270340000|2024-11-22 10:12:20|1521.39|1515.49|1521.51|1515.61|1521.61|1515.71|1521.39|1515.49|33
1732270350000|2024-11-22 10:12:30|1521.48|1515.58|1521.57|1515.67|1522.7|1516.8|1521.45|1515.55|28
1732270360000|2024-11-22 10:12:40|1521.55|1515.65|1523.4|1517.5|1523.43|1517.53|1521.48|1515.58|22
1732270370000|2024-11-22 10:12:50|1523.39|1517.49|1522.5|1516.6|1523.39|1517.49|1522.25|1516.35|26
1732270380000|2024-11-22 10:13:00|1522.53|1516.63|1523.3|1517.4|1523.41|1517.51|1522.48|1516.58|29
1732270390000|2024-11-22 10:13:10|1523.17|1517.27|1522.48|1516.58|1523.17|1517.27|1522.45|1516.55|25
1732270400000|2024-11-22 10:13:20|1522.46|1516.56|1521.34|1515.44|1522.46|1516.56|1521.2|1515.3|20
1732270410000|2024-11-22 10:13:30|1521.31|1515.41|1522.36|1516.46|1522.4|1516.5|1521.31|1515.41|27
1732270420000|2024-11-22 10:13:40|1522.38|1516.48|1521.39|1515.49|1522.85|1516.95|1521.2|1515.3|31
1732270430000|2024-11-22 10:13:50|1521.4|1515.5|1521.56|1515.66|1521.85|1515.95|1521.35|1515.45|32
1732270440000|2024-11-22 10:14:00|1521.53|1515.63|1522.5|1516.6|1522.55|1516.65|1521.49|1515.59|27
1732270450000|2024-11-22 10:14:10|1522.53|1516.63|1521.49|1515.59|1522.53|1516.63|1521.45|1515.55|29
1732270460000|2024-11-22 10:14:20|1521.47|1515.57|1521.43|1515.53|1521.5|1515.6|1521.1|1515.2|26
1732270470000|2024-11-22 10:14:30|1521.48|1515.58|1522.53|1516.63|1522.55|1516.65|1521.48|1515.58|21
1732270480000|2024-11-22 10:14:40|1522.55|1516.65|1522.5|1516.6|1523.15|1517.25|1522.39|1516.49|20
1732270490000|2024-11-22 10:14:50|1522.55|1516.65|1522.41|1516.51|1522.59|1516.69|1522.3|1516.4|24
1732270500000|2024-11-22 10:15:00|1522.43|1516.53|1522.53|1516.63|1523|1517.1|1522.39|1516.49|26
1732270510000|2024-11-22 10:15:10|1522.58|1516.68|1522.55|1516.65|1522.95|1517.05|1522.45|1516.55|21
1732270520000|2024-11-22 10:15:20|1522.53|1516.63|1523.51|1517.61|1524.37|1518.47|1522.5|1516.6|19
1732270530000|2024-11-22 10:15:30|1523.54|1517.64|1524.65|1518.75|1525.43|1519.53|1523.54|1517.64|22
1732270540000|2024-11-22 10:15:40|1524.55|1518.65|1524.53|1518.63|1525.45|1519.55|1524.51|1518.61|20
1732270550000|2024-11-22 10:15:50|1524.45|1518.55|1524.46|1518.56|1524.59|1518.69|1524.2|1518.3|30
1732270560000|2024-11-22 10:16:00|1524.44|1518.54|1523.53|1517.63|1524.56|1518.66|1523.5|1517.6|31
1732270570000|2024-11-22 10:16:10|1523.5|1517.6|1525.51|1519.61|1525.55|1519.65|1523.5|1517.6|25
1732270580000|2024-11-22 10:16:20|1525.49|1519.59|1526.51|1520.61|1527.45|1521.55|1525.47|1519.57|30
1732270590000|2024-11-22 10:16:30|1526.56|1520.66|1526.32|1520.42|1526.85|1520.95|1526.32|1520.42|27
1732270600000|2024-11-22 10:16:40|1526.25|1520.35|1524.95|1519.05|1526.25|1520.35|1524.85|1518.95|29
1732270610000|2024-11-22 10:16:50|1524.51|1518.61|1524.5|1518.6|1524.53|1518.63|1524.2|1518.3|28
1732270620000|2024-11-22 10:17:00|1524.8|1518.9|1523.41|1517.51|1524.8|1518.9|1523.41|1517.51|30
1732270630000|2024-11-22 10:17:10|1523.45|1517.55|1521.34|1515.44|1523.45|1517.55|1521.2|1515.3|23
1732270640000|2024-11-22 10:17:20|1521.2|1515.3|1519.34|1513.44|1521.34|1515.44|1519.34|1513.44|34
1732270650000|2024-11-22 10:17:30|1519.2|1513.3|1520.37|1514.47|1520.48|1514.58|1519.2|1513.3|33
1732270660000|2024-11-22 10:17:40|1520.38|1514.48|1520.4|1514.5|1520.4|1514.5|1519.48|1513.58|28
1732270670000|2024-11-22 10:17:50|1520.37|1514.47|1519.49|1513.59|1520.95|1515.05|1519.48|1513.58|34
1732270680000|2024-11-22 10:18:00|1519.56|1513.66|1520.51|1514.61|1521.75|1515.85|1519.53|1513.63|27
1732270690000|2024-11-22 10:18:10|1520.59|1514.69|1521.53|1515.63|1522.85|1516.95|1520.56|1514.66|35
1732270700000|2024-11-22 10:18:20|1521.5|1515.6|1521.29|1515.39|1522.37|1516.47|1520.51|1514.61|29
1732270710000|2024-11-22 10:18:30|1520.65|1514.75|1521.47|1515.57|1522|1516.1|1520.56|1514.66|28
1732270720000|2024-11-22 10:18:40|1521.49|1515.59|1519.57|1513.67|1521.49|1515.59|1519.57|1513.67|32
1732270730000|2024-11-22 10:18:50|1519.59|1513.69|1519.42|1513.52|1520.43|1514.53|1519.42|1513.52|31
1732270740000|2024-11-22 10:19:00|1519.3|1513.4|1519.54|1513.64|1520.39|1514.49|1519.3|1513.4|35
1732270750000|2024-11-22 10:19:10|1519.5|1513.6|1520.62|1514.72|1520.95|1515.05|1519.47|1513.57|36
1732270760000|2024-11-22 10:19:20|1520.54|1514.64|1521.3|1515.4|1521.4|1515.5|1520.46|1514.56|27
1732270770000|2024-11-22 10:19:30|1521.32|1515.42|1520.54|1514.64|1521.34|1515.44|1520.45|1514.55|31
1732270780000|2024-11-22 10:19:40|1520.58|1514.68|1521.39|1515.49|1521.45|1515.55|1520.54|1514.64|31
1732270790000|2024-11-22 10:19:50|1521.36|1515.46|1521.85|1515.95|1521.85|1515.95|1521.3|1515.4|24
1732270800000|2024-11-22 10:20:00|1521.75|1515.85|1520.51|1514.61|1521.8|1515.9|1520.3|1514.4|36
1732270810000|2024-11-22 10:20:10|1520.5|1514.6|1518.51|1512.61|1520.7|1514.8|1518.51|1512.61|31
1732270820000|2024-11-22 10:20:20|1518.55|1512.65|1517.57|1511.67|1518.65|1512.75|1517.54|1511.64|23
1732270830000|2024-11-22 10:20:30|1517.54|1511.64|1518.55|1512.65|1519.1|1513.2|1517.48|1511.58|33
1732270840000|2024-11-22 10:20:40|1518.54|1512.64|1519.43|1513.53|1519.85|1513.95|1518.48|1512.58|25
1732270850000|2024-11-22 10:20:50|1519.45|1513.55|1519.23|1513.33|1520|1514.1|1518.5|1512.6|33
1732270860000|2024-11-22 10:21:00|1519.15|1513.25|1517.51|1511.61|1519.15|1513.25|1517.51|1511.61|28
1732270870000|2024-11-22 10:21:10|1517.5|1511.6|1514.45|1508.55|1517.5|1511.6|1514.3|1508.4|28
1732270880000|2024-11-22 10:21:20|1515.1|1509.2|1515.45|1509.55|1516.43|1510.53|1514.55|1508.65|36
1732270890000|2024-11-22 10:21:30|1515.5|1509.6|1516.29|1510.39|1516.42|1510.52|1515.5|1509.6|33
1732270900000|2024-11-22 10:21:40|1516.31|1510.41|1517.39|1511.49|1517.45|1511.55|1516.31|1510.41|27
1732270910000|2024-11-22 10:21:50|1517.4|1511.5|1518.45|1512.55|1518.85|1512.95|1517.25|1511.35|29
1732270920000|2024-11-22 10:22:00|1518.53|1512.63|1517.43|1511.53|1518.53|1512.63|1517.38|1511.48|29
1732270930000|2024-11-22 10:22:10|1517.41|1511.51|1516.56|1510.66|1517.41|1511.51|1516.15|1510.25|36
1732270940000|2024-11-22 10:22:20|1516.54|1510.64|1517.5|1511.6|1517.75|1511.85|1516.54|1510.64|31
1732270950000|2024-11-22 10:22:30|1517.48|1511.58|1516.51|1510.61|1517.5|1511.6|1516.1|1510.2|28
1732270960000|2024-11-22 10:22:40|1516.7|1510.8|1516.39|1510.49|1516.95|1511.05|1515.45|1509.55|33
1732270970000|2024-11-22 10:22:50|1516.25|1510.35|1515.5|1509.6|1516.35|1510.45|1515.5|1509.6|30
1732270980000|2024-11-22 10:23:00|1515.75|1509.85|1516.65|1510.75|1516.9|1511|1515.75|1509.85|27
1732270990000|2024-11-22 10:23:10|1516.6|1510.7|1516.52|1510.62|1516.8|1510.9|1516.45|1510.55|28
1732271000000|2024-11-22 10:23:20|1516.51|1510.61|1516.53|1510.63|1516.6|1510.7|1515.5|1509.6|26
1732271010000|2024-11-22 10:23:30|1516.62|1510.72|1517.51|1511.61|1517.9|1512|1516.51|1510.61|31
1732271020000|2024-11-22 10:23:40|1517.59|1511.69|1516.57|1510.67|1518.29|1512.39|1516.5|1510.6|34
1732271030000|2024-11-22 10:23:50|1516.56|1510.66|1517.47|1511.57|1517.9|1512|1516.54|1510.64|26
1732271040000|2024-11-22 10:24:00|1517.45|1511.55|1517.47|1511.57|1517.85|1511.95|1517.45|1511.55|36
1732271050000|2024-11-22 10:24:10|1517.5|1511.6|1518.5|1512.6|1518.8|1512.9|1517.5|1511.6|22
1732271060000|2024-11-22 10:24:20|1518.53|1512.63|1519.41|1513.51|1519.41|1513.51|1518.49|1512.59|28
1732271070000|2024-11-22 10:24:30|1519.4|1513.5|1519.51|1513.61|1520|1514.1|1519.4|1513.5|24
1732271080000|2024-11-22 10:24:40|1519.59|1513.69|1519.59|1513.69|1519.59|1513.69|1519.45|1513.55|26
1732271090000|2024-11-22 10:24:50|1519.51|1513.61|1520.45|1514.55|1520.75|1514.85|1519.5|1513.6|16
1732271100000|2024-11-22 10:25:00|1520.51|1514.61|1521.59|1515.69|1521.8|1515.9|1520.45|1514.55|23
1732271110000|2024-11-22 10:25:10|1522.2|1516.3|1521.57|1515.67|1522.34|1516.44|1521.48|1515.58|25
1732271120000|2024-11-22 10:25:20|1521.54|1515.64|1522.45|1516.55|1522.45|1516.55|1520.75|1514.85|30
1732271130000|2024-11-22 10:25:30|1522.54|1516.64|1521.6|1515.7|1522.8|1516.9|1521.5|1515.6|32
1732271140000|2024-11-22 10:25:40|1521.54|1515.64|1522.45|1516.55|1522.45|1516.55|1521.54|1515.64|24
1732271150000|2024-11-22 10:25:50|1522.8|1516.9|1522.53|1516.63|1522.8|1516.9|1522.41|1516.51|28
1732271160000|2024-11-22 10:26:00|1522.45|1516.55|1522.49|1516.59|1523.49|1517.59|1522.41|1516.51|33
1732271170000|2024-11-22 10:26:10|1522.47|1516.57|1521.56|1515.66|1522.75|1516.85|1521.48|1515.58|34
1732271180000|2024-11-22 10:26:20|1521.54|1515.64|1522.41|1516.51|1522.95|1517.05|1521.47|1515.57|31
1732271190000|2024-11-22 10:26:30|1522.43|1516.53|1521.57|1515.67|1522.53|1516.63|1521.57|1515.67|28
1732271200000|2024-11-22 10:26:40|1521.54|1515.64|1521.48|1515.58|1521.62|1515.72|1521.45|1515.55|26
1732271210000|2024-11-22 10:26:50|1521.54|1515.64|1521.49|1515.59|1522.34|1516.44|1521.47|1515.57|22
1732271220000|2024-11-22 10:27:00|1521.5|1515.6|1521.5|1515.6|1521.7|1515.8|1521.45|1515.55|27
1732271230000|2024-11-22 10:27:10|1521.57|1515.67|1522.31|1516.41|1522.34|1516.44|1521.44|1515.54|29
1732271240000|2024-11-22 10:27:20|1522.34|1516.44|1522.4|1516.5|1522.4|1516.5|1522.23|1516.33|28
1732271250000|2024-11-22 10:27:30|1522.38|1516.48|1522.37|1516.47|1522.95|1517.05|1522.34|1516.44|33
1732271260000|2024-11-22 10:27:40|1522.34|1516.44|1522.4|1516.5|1522.45|1516.55|1522.29|1516.39|23
1732271270000|2024-11-22 10:27:50|1522.37|1516.47|1522.45|1516.55|1522.45|1516.55|1521.48|1515.58|32
1732271280000|2024-11-22 10:28:00|1522.41|1516.51|1522.4|1516.5|1522.95|1517.05|1521.51|1515.61|32
1732271290000|2024-11-22 10:28:10|1522.34|1516.44|1521.45|1515.55|1522.37|1516.47|1521.45|1515.55|29
1732271300000|2024-11-22 10:28:20|1521.28|1515.38|1519.51|1513.61|1521.28|1515.38|1519.5|1513.6|33
1732271310000|2024-11-22 10:28:30|1519.53|1513.63|1520.3|1514.4|1520.5|1514.6|1519.51|1513.61|26
1732271320000|2024-11-22 10:28:40|1520.36|1514.46|1519.58|1513.68|1520.65|1514.75|1519.51|1513.61|29
1732271330000|2024-11-22 10:28:50|1519.54|1513.64|1520.55|1514.65|1520.9|1515|1519.51|1513.61|24
1732271340000|2024-11-22 10:29:00|1520.52|1514.62|1520.43|1514.53|1520.9|1515|1520.4|1514.5|28
1732271350000|2024-11-22 10:29:10|1520.45|1514.55|1519.45|1513.55|1520.45|1514.55|1519.45|1513.55|26
1732271360000|2024-11-22 10:29:20|1519.53|1513.63|1518.53|1512.63|1519.53|1513.63|1518.5|1512.6|24
1732271370000|2024-11-22 10:29:30|1518.5|1512.6|1518.56|1512.66|1519.48|1513.58|1518.48|1512.58|18
1732271380000|2024-11-22 10:29:40|1518.53|1512.63|1519.3|1513.4|1519.35|1513.45|1518.48|1512.58|13
1732271390000|2024-11-22 10:29:50|1519.38|1513.48|1519.51|1513.61|1519.7|1513.8|1519.38|1513.48|26
1732271400000|2024-11-22 10:30:00|1519.53|1513.63|1519.5|1513.6|1519.58|1513.68|1519.41|1513.51|28
1732271410000|2024-11-22 10:30:10|1519.45|1513.55|1519.44|1513.54|1520.37|1514.47|1519.44|1513.54|32
1732271420000|2024-11-22 10:30:20|1519.48|1513.58|1518|1512.1|1519.51|1513.61|1517.62|1511.72|36
1732271430000|2024-11-22 10:30:30|1517.95|1512.05|1518.58|1512.68|1518.65|1512.75|1517.51|1511.61|22
1732271440000|2024-11-22 10:30:40|1518.62|1512.72|1518.64|1512.74|1519.4|1513.5|1518.51|1512.61|21
1732271450000|2024-11-22 10:30:50|1518.56|1512.66|1519.53|1513.63|1519.95|1514.05|1518.56|1512.66|27
1732271460000|2024-11-22 10:31:00|1519.47|1513.57|1519.54|1513.64|1519.56|1513.66|1519.47|1513.57|31
1732271470000|2024-11-22 10:31:10|1519.51|1513.61|1519.45|1513.55|1519.61|1513.71|1519.45|1513.55|32
1732271480000|2024-11-22 10:31:20|1519.44|1513.54|1518.58|1512.68|1519.44|1513.54|1518.53|1512.63|28
1732271490000|2024-11-22 10:31:30|1518.65|1512.75|1518.55|1512.65|1519.05|1513.15|1518.5|1512.6|27
1732271500000|2024-11-22 10:31:40|1518.56|1512.66|1518.58|1512.68|1519.34|1513.44|1518.53|1512.63|21
1732271510000|2024-11-22 10:31:50|1518.56|1512.66|1518.53|1512.63|1518.75|1512.85|1518.45|1512.55|24
1732271520000|2024-11-22 10:32:00|1518.51|1512.61|1519.42|1513.52|1519.48|1513.58|1518.51|1512.61|28
1732271530000|2024-11-22 10:32:10|1519.43|1513.53|1518.5|1512.6|1519.65|1513.75|1518.48|1512.58|28
1732271540000|2024-11-22 10:32:20|1518.48|1512.58|1517.5|1511.6|1518.73|1512.83|1517.45|1511.55|26
1732271550000|2024-11-22 10:32:30|1517.48|1511.58|1516.45|1510.55|1517.85|1511.95|1516.45|1510.55|26
1732271560000|2024-11-22 10:32:40|1516.51|1510.61|1515.51|1509.61|1516.52|1510.62|1515.5|1509.6|21
1732271570000|2024-11-22 10:32:50|1515.49|1509.59|1515.65|1509.75|1515.65|1509.75|1515.05|1509.15|23
1732271580000|2024-11-22 10:33:00|1516.15|1510.25|1516.37|1510.47|1516.6|1510.7|1515.46|1509.56|30
1732271590000|2024-11-22 10:33:10|1516.31|1510.41|1516.45|1510.55|1516.45|1510.55|1516.25|1510.35|9
1732271600000|2024-11-22 10:33:20|1516.7|1510.8|1516.43|1510.53|1516.75|1510.85|1516.36|1510.46|29
1732271610000|2024-11-22 10:33:30|1516.47|1510.57|1515.43|1509.53|1516.47|1510.57|1515.43|1509.53|32
1732271620000|2024-11-22 10:33:40|1515.47|1509.57|1515.5|1509.6|1516.31|1510.41|1515.3|1509.4|36
1732271630000|2024-11-22 10:33:50|1515.44|1509.54|1514.49|1508.59|1515.49|1509.59|1514.44|1508.54|35
1732271640000|2024-11-22 10:34:00|1514.47|1508.57|1514.37|1508.47|1514.57|1508.67|1514.25|1508.35|32
1732271650000|2024-11-22 10:34:10|1514.34|1508.44|1515.23|1509.33|1515.31|1509.41|1514.34|1508.44|23
1732271660000|2024-11-22 10:34:20|1515.26|1509.36|1515.23|1509.33|1515.29|1509.39|1515|1509.1|19
1732271670000|2024-11-22 10:34:30|1515.25|1509.35|1514.51|1508.61|1515.29|1509.39|1514.38|1508.48|31
1732271680000|2024-11-22 10:34:40|1514.9|1509|1514.26|1508.36|1514.9|1509|1514.2|1508.3|24
1732271690000|2024-11-22 10:34:50|1514.34|1508.44|1514.38|1508.48|1514.47|1508.57|1514.26|1508.36|16
1732271700000|2024-11-22 10:35:00|1514.34|1508.44|1514.31|1508.41|1514.4|1508.5|1514.31|1508.41|30
1732271710000|2024-11-22 10:35:10|1514.26|1508.36|1514.31|1508.41|1514.4|1508.5|1514.26|1508.36|22
1732271720000|2024-11-22 10:35:20|1514.37|1508.47|1514.29|1508.39|1514.45|1508.55|1514.15|1508.25|19
1732271730000|2024-11-22 10:35:30|1514.31|1508.41|1514.15|1508.25|1514.34|1508.44|1514.1|1508.2|18
1732271740000|2024-11-22 10:35:40|1514.31|1508.41|1514.37|1508.47|1514.43|1508.53|1514.2|1508.3|22
1732271750000|2024-11-22 10:35:50|1514.4|1508.5|1514.45|1508.55|1514.45|1508.55|1514.37|1508.47|19
1732271760000|2024-11-22 10:36:00|1514.42|1508.52|1514.47|1508.57|1514.55|1508.65|1514.34|1508.44|25
1732271770000|2024-11-22 10:36:10|1514.45|1508.55|1514.34|1508.44|1514.5|1508.6|1514.1|1508.2|26
1732271780000|2024-11-22 10:36:20|1514.31|1508.41|1513.31|1507.41|1514.31|1508.41|1513.2|1507.3|18
1732271790000|2024-11-22 10:36:30|1513.23|1507.33|1513.6|1507.7|1513.7|1507.8|1512.47|1506.57|29
1732271800000|2024-11-22 10:36:40|1513.95|1508.05|1513.65|1507.75|1514.37|1508.47|1513.5|1507.6|21
1732271810000|2024-11-22 10:36:50|1513.75|1507.85|1514.45|1508.55|1514.5|1508.6|1513.48|1507.58|24
1732271820000|2024-11-22 10:37:00|1514.47|1508.57|1514.45|1508.55|1515.34|1509.44|1514.45|1508.55|17
1732271830000|2024-11-22 10:37:10|1514.7|1508.8|1515.29|1509.39|1515.34|1509.44|1514.4|1508.5|27
1732271840000|2024-11-22 10:37:20|1515.05|1509.15|1515.15|1509.25|1515.45|1509.55|1514.45|1508.55|27
1732271850000|2024-11-22 10:37:30|1515.13|1509.23|1516.35|1510.45|1516.5|1510.6|1515.13|1509.23|31
1732271860000|2024-11-22 10:37:40|1516.33|1510.43|1518.43|1512.53|1518.45|1512.55|1516.2|1510.3|34
1732271870000|2024-11-22 10:37:50|1518.45|1512.55|1519.25|1513.35|1519.31|1513.41|1518.43|1512.53|27
1732271880000|2024-11-22 10:38:00|1519.15|1513.25|1518.36|1512.46|1519.19|1513.29|1518.25|1512.35|28
1732271890000|2024-11-22 10:38:10|1518.39|1512.49|1517.55|1511.65|1518.39|1512.49|1517.34|1511.44|27
1732271900000|2024-11-22 10:38:20|1517.5|1511.6|1517.49|1511.59|1518.15|1512.25|1517.47|1511.57|30
1732271910000|2024-11-22 10:38:30|1517.51|1511.61|1518.29|1512.39|1518.38|1512.48|1517.41|1511.51|28
1732271920000|2024-11-22 10:38:40|1518.26|1512.36|1518.4|1512.5|1518.45|1512.55|1518.26|1512.36|24
1732271930000|2024-11-22 10:38:50|1518.39|1512.49|1518.55|1512.65|1518.95|1513.05|1518.3|1512.4|32
1732271940000|2024-11-22 10:39:00|1518.45|1512.55|1519.38|1513.48|1519.43|1513.53|1518.45|1512.55|33
1732271950000|2024-11-22 10:39:10|1519.4|1513.5|1519.4|1513.5|1519.9|1514|1519.2|1513.3|31
1732271960000|2024-11-22 10:39:20|1519.37|1513.47|1519.48|1513.58|1519.95|1514.05|1519.1|1513.2|34
1732271970000|2024-11-22 10:39:30|1519.55|1513.65|1519.42|1513.52|1520.45|1514.55|1519.32|1513.42|36
1732271980000|2024-11-22 10:39:40|1519.37|1513.47|1520.29|1514.39|1520.34|1514.44|1519.36|1513.46|24
1732271990000|2024-11-22 10:39:50|1520.34|1514.44|1520.25|1514.35|1521.34|1515.44|1520.05|1514.15|28
1732272000000|2024-11-22 10:40:00|1520.3|1514.4|1519.52|1513.62|1520.39|1514.49|1519.47|1513.57|36
1732272010000|2024-11-22 10:40:10|1519.53|1513.63|1518|1512.1|1519.6|1513.7|1518|1512.1|34
1732272020000|2024-11-22 10:40:20|1517.49|1511.59|1518.36|1512.46|1518.4|1512.5|1517.3|1511.4|29
1732272030000|2024-11-22 10:40:30|1518.34|1512.44|1517.75|1511.85|1518.34|1512.44|1517.48|1511.58|25
1732272040000|2024-11-22 10:40:40|1517.65|1511.75|1517.65|1511.75|1517.65|1511.75|1517.65|1511.75|1
1732272050000|2024-11-22 10:40:50|1517.7|1511.8|1517.1|1511.2|1517.8|1511.9|1516.8|1510.9|22
1732272060000|2024-11-22 10:41:00|1517.4|1511.5|1517|1511.1|1517.4|1511.5|1516.8|1510.9|19
1732272070000|2024-11-22 10:41:10|1517.35|1511.45|1516.8|1510.9|1517.35|1511.45|1516.8|1510.9|17
1732272080000|2024-11-22 10:41:20|1516.85|1510.95|1515.75|1509.85|1516.85|1510.95|1515.75|1509.85|4
1732272090000|2024-11-22 10:41:30|1515.8|1509.9|1516|1510.1|1516.4|1510.5|1515.75|1509.85|22
1732272100000|2024-11-22 10:41:40|1515.95|1510.05|1515.35|1509.45|1516|1510.1|1515.35|1509.45|12
1732272110000|2024-11-22 10:41:50|1515.2|1509.3|1515|1509.1|1515.45|1509.55|1514.9|1509|17
1732272120000|2024-11-22 10:42:00|1514.95|1509.05|1516.05|1510.15|1516.05|1510.15|1514.95|1509.05|13
1732272130000|2024-11-22 10:42:10|1515.95|1510.05|1517.45|1511.55|1517.45|1511.55|1515.95|1510.05|23
1732272140000|2024-11-22 10:42:20|1517.55|1511.65|1517.55|1511.65|1518|1512.1|1517.55|1511.65|4
1732272150000|2024-11-22 10:42:30|1517.6|1511.7|1517|1511.1|1518|1512.1|1517|1511.1|15
1732272160000|2024-11-22 10:42:40|1516.95|1511.05|1516.85|1510.95|1517.15|1511.25|1516.85|1510.95|22
1732272170000|2024-11-22 10:42:50|1516.9|1511|1515.75|1509.85|1516.95|1511.05|1515.6|1509.7|22
1732272180000|2024-11-22 10:43:00|1515.65|1509.75|1515.8|1509.9|1515.85|1509.95|1515.55|1509.65|21
1732272190000|2024-11-22 10:43:10|1516.1|1510.2|1515.8|1509.9|1516.15|1510.25|1515.65|1509.75|18
1732272200000|2024-11-22 10:43:20|1515.75|1509.85|1515.55|1509.65|1515.8|1509.9|1515.55|1509.65|8
1732272210000|2024-11-22 10:43:30|1515.8|1509.9|1515.65|1509.75|1515.8|1509.9|1515.65|1509.75|2
1732272220000|2024-11-22 10:43:40|1515.7|1509.8|1516.55|1510.65|1516.55|1510.65|1515.7|1509.8|6
1732272230000|2024-11-22 10:43:50|1516.95|1511.05|1516.65|1510.75|1517.2|1511.3|1516.65|1510.75|22
1732272240000|2024-11-22 10:44:00|1516.4|1510.5|1516.35|1510.45|1516.4|1510.5|1515.95|1510.05|14
1732272250000|2024-11-22 10:44:10|1516.45|1510.55|1517|1511.1|1517.15|1511.25|1516.45|1510.55|9
1732272260000|2024-11-22 10:44:20|1517.05|1511.15|1516.7|1510.8|1517.05|1511.15|1516.6|1510.7|15
1732272270000|2024-11-22 10:44:30|1516.65|1510.75|1516.45|1510.55|1516.75|1510.85|1516.15|1510.25|23
1732272280000|2024-11-22 10:44:40|1516.15|1510.25|1516|1510.1|1516.15|1510.25|1515.95|1510.05|13
1732272290000|2024-11-22 10:44:50|1515.95|1510.05|1515.9|1510|1516.05|1510.15|1515.6|1509.7|26
1732272300000|2024-11-22 10:45:00|1515.55|1509.65|1513.9|1508|1515.55|1509.65|1513.9|1508|8
1732272310000|2024-11-22 10:45:10|1512.9|1507|1514|1508.1|1514.45|1508.55|1512.75|1506.85|17
1732272320000|2024-11-22 10:45:20|1514.25|1508.35|1513|1507.1|1514.25|1508.35|1512.85|1506.95|13
1732272330000|2024-11-22 10:45:30|1512.95|1507.05|1513.6|1507.7|1513.6|1507.7|1512.95|1507.05|16
1732272340000|2024-11-22 10:45:40|1513.55|1507.65|1513.5|1507.6|1513.75|1507.85|1513.45|1507.55|15
1732272350000|2024-11-22 10:45:50|1513.55|1507.65|1513.45|1507.55|1513.65|1507.75|1513.45|1507.55|7
1732272360000|2024-11-22 10:46:00|1513|1507.1|1511.95|1506.05|1513.05|1507.15|1511.9|1506|10
1732272370000|2024-11-22 10:46:10|1511.9|1506|1512.45|1506.55|1512.45|1506.55|1511.9|1506|10
1732272380000|2024-11-22 10:46:20|1512|1506.1|1510.95|1505.05|1512|1506.1|1510.85|1504.95|13
1732272390000|2024-11-22 10:46:30|1510.85|1504.95|1510.85|1504.95|1511|1505.1|1510.85|1504.95|9
1732272400000|2024-11-22 10:46:40|1510.3|1504.4|1509.9|1504|1510.3|1504.4|1509.9|1504|5
1732272410000|2024-11-22 10:46:50|1509.95|1504.05|1509.95|1504.05|1510.45|1504.55|1509.95|1504.05|14
1732272420000|2024-11-22 10:47:00|1510.05|1504.15|1510.9|1505|1511|1505.1|1510|1504.1|21
1732272430000|2024-11-22 10:47:10|1510.75|1504.85|1510.75|1504.85|1510.8|1504.9|1510.75|1504.85|3
1732272440000|2024-11-22 10:47:20|1510.85|1504.95|1510.75|1504.85|1510.85|1504.95|1510.75|1504.85|5
1732272450000|2024-11-22 10:47:30|1510.5|1504.6|1510.45|1504.55|1510.5|1504.6|1509.85|1503.95|13
1732272470000|2024-11-22 10:47:50|1510.55|1504.65|1510.45|1504.55|1510.55|1504.65|1510.45|1504.55|7
1732272480000|2024-11-22 10:48:00|1510.05|1504.15|1509.26|1503.36|1510.05|1504.15|1509.26|1503.36|26
1732272490000|2024-11-22 10:48:10|1509.31|1503.41|1508.42|1502.52|1509.34|1503.44|1508.42|1502.52|25
1732272500000|2024-11-22 10:48:20|1508.37|1502.47|1508.48|1502.58|1508.48|1502.58|1508.3|1502.4|27
1732272510000|2024-11-22 10:48:30|1508.5|1502.6|1508.5|1502.6|1508.56|1502.66|1508.34|1502.44|25
1732272520000|2024-11-22 10:48:40|1508.48|1502.58|1508.5|1502.6|1508.55|1502.65|1508.31|1502.41|19
1732272530000|2024-11-22 10:48:50|1508.48|1502.58|1508.52|1502.62|1508.52|1502.62|1508.45|1502.55|10
1732272540000|2024-11-22 10:49:00|1508.5|1502.6|1509.43|1503.53|1509.5|1503.6|1508.48|1502.58|25
1732272550000|2024-11-22 10:49:10|1509.45|1503.55|1509.37|1503.47|1509.48|1503.58|1509.31|1503.41|20
1732272560000|2024-11-22 10:49:20|1509.34|1503.44|1509.37|1503.47|1509.48|1503.58|1509.34|1503.44|21
1732272570000|2024-11-22 10:49:30|1509.4|1503.5|1509.5|1503.6|1509.5|1503.6|1509.26|1503.36|22
1732272580000|2024-11-22 10:49:40|1509.52|1503.62|1510.35|1504.45|1510.5|1504.6|1509.52|1503.62|25
1732272590000|2024-11-22 10:49:50|1510.4|1504.5|1509.42|1503.52|1510.4|1504.5|1509.4|1503.5|29
1732272600000|2024-11-22 10:50:00|1509.4|1503.5|1508.43|1502.53|1509.4|1503.5|1508.35|1502.45|28
1732272610000|2024-11-22 10:50:10|1508.37|1502.47|1507.85|1501.95|1508.37|1502.47|1507.23|1501.33|30
1732272620000|2024-11-22 10:50:20|1507.9|1502|1507.5|1501.6|1507.95|1502.05|1507.45|1501.55|28
1732272630000|2024-11-22 10:50:30|1507.48|1501.58|1507.42|1501.52|1507.52|1501.62|1507.34|1501.44|20
1732272640000|2024-11-22 10:50:40|1507.45|1501.55|1507.42|1501.52|1507.48|1501.58|1507.37|1501.47|16
1732272650000|2024-11-22 10:50:50|1507.4|1501.5|1508.4|1502.5|1508.45|1502.55|1507.37|1501.47|20
1732272660000|2024-11-22 10:51:00|1508.45|1502.55|1508.47|1502.57|1508.7|1502.8|1508.37|1502.47|24
1732272670000|2024-11-22 10:51:10|1508.5|1502.6|1508.34|1502.44|1508.5|1502.6|1508.29|1502.39|22
1732272680000|2024-11-22 10:51:20|1508.37|1502.47|1508.29|1502.39|1508.37|1502.47|1508.29|1502.39|22
1732272690000|2024-11-22 10:51:30|1508.31|1502.41|1508.42|1502.52|1508.48|1502.58|1508.29|1502.39|22
1732272700000|2024-11-22 10:51:40|1508.4|1502.5|1508.47|1502.57|1508.5|1502.6|1508.34|1502.44|23
1732272710000|2024-11-22 10:51:50|1508.52|1502.62|1509.31|1503.41|1509.45|1503.55|1508.45|1502.55|16
1732272720000|2024-11-22 10:52:00|1509.34|1503.44|1509.34|1503.44|1509.4|1503.5|1509.25|1503.35|23
1732272730000|2024-11-22 10:52:10|1509.31|1503.41|1509.45|1503.55|1509.85|1503.95|1509.25|1503.35|28
1732272740000|2024-11-22 10:52:20|1509.53|1503.63|1510.42|1504.52|1510.52|1504.62|1509.53|1503.63|19
1732272750000|2024-11-22 10:52:30|1510.34|1504.44|1508.5|1502.6|1510.34|1504.44|1508.5|1502.6|26
1732272760000|2024-11-22 10:52:40|1508.8|1502.9|1508.53|1502.63|1508.9|1503|1508.48|1502.58|22
1732272770000|2024-11-22 10:52:50|1508.55|1502.65|1509.34|1503.44|1509.45|1503.55|1508.5|1502.6|21
1732272780000|2024-11-22 10:53:00|1509.37|1503.47|1509.37|1503.47|1509.4|1503.5|1508.5|1502.6|24
1732272790000|2024-11-22 10:53:10|1509.34|1503.44|1509.4|1503.5|1509.5|1503.6|1509.31|1503.41|13
1732272800000|2024-11-22 10:53:20|1509.38|1503.48|1509.4|1503.5|1509.5|1503.6|1508.5|1502.6|33
1732272810000|2024-11-22 10:53:30|1509.42|1503.52|1510.34|1504.44|1510.34|1504.44|1509.42|1503.52|19
1732272820000|2024-11-22 10:53:40|1510.37|1504.47|1510.5|1504.6|1510.5|1504.6|1510.34|1504.44|16
1732272830000|2024-11-22 10:53:50|1510.48|1504.58|1510.1|1504.2|1510.55|1504.65|1510.1|1504.2|24
1732272840000|2024-11-22 10:54:00|1509.52|1503.62|1510.31|1504.41|1510.34|1504.44|1509.46|1503.56|31
1732272850000|2024-11-22 10:54:10|1510.29|1504.39|1511.8|1505.9|1511.8|1505.9|1509.55|1503.65|28
1732272860000|2024-11-22 10:54:20|1511.52|1505.62|1512.23|1506.33|1512.26|1506.36|1511.51|1505.61|19
1732272870000|2024-11-22 10:54:30|1512.2|1506.3|1512.29|1506.39|1512.34|1506.44|1511.48|1505.58|19
1732272880000|2024-11-22 10:54:40|1512.26|1506.36|1511.5|1505.6|1512.31|1506.41|1511.43|1505.53|28
1732272890000|2024-11-22 10:54:50|1511.48|1505.58|1512.31|1506.41|1512.31|1506.41|1511.45|1505.55|18
1732272900000|2024-11-22 10:55:00|1512.29|1506.39|1512.34|1506.44|1512.34|1506.44|1511.45|1505.55|28
1732272910000|2024-11-22 10:55:10|1512.31|1506.41|1512.43|1506.53|1512.43|1506.53|1512.31|1506.41|24
1732272920000|2024-11-22 10:55:20|1512.4|1506.5|1512.31|1506.41|1512.45|1506.55|1512.2|1506.3|10
1732272930000|2024-11-22 10:55:30|1512.29|1506.39|1512.5|1506.6|1512.75|1506.85|1512.29|1506.39|13
1732272940000|2024-11-22 10:55:40|1512.51|1506.61|1512.2|1506.3|1512.51|1506.61|1511.95|1506.05|21
1732272950000|2024-11-22 10:55:50|1512.23|1506.33|1512.43|1506.53|1512.43|1506.53|1512.2|1506.3|12
1732272960000|2024-11-22 10:56:00|1512.34|1506.44|1509.37|1503.47|1512.34|1506.44|1509.24|1503.34|25
1732272970000|2024-11-22 10:56:10|1509.45|1503.55|1509.47|1503.57|1509.8|1503.9|1509.25|1503.35|29
1732272980000|2024-11-22 10:56:20|1509.51|1503.61|1511.2|1505.3|1511.9|1506|1509.49|1503.59|28
1732272990000|2024-11-22 10:56:30|1511.23|1505.33|1510.49|1504.59|1511.23|1505.33|1510.4|1504.5|19
1732273000000|2024-11-22 10:56:40|1510.47|1504.57|1510.44|1504.54|1511.29|1505.39|1510.44|1504.54|24
1732273010000|2024-11-22 10:56:50|1510.51|1504.61|1511.26|1505.36|1511.35|1505.45|1510.48|1504.58|22
1732273020000|2024-11-22 10:57:00|1511.13|1505.23|1511.34|1505.44|1511.37|1505.47|1510.85|1504.95|27
1732273030000|2024-11-22 10:57:10|1511.37|1505.47|1511.56|1505.66|1512.45|1506.55|1511.37|1505.47|30
1732273040000|2024-11-22 10:57:20|1511.79|1505.89|1512.45|1506.55|1512.45|1506.55|1511.79|1505.89|21
1732273050000|2024-11-22 10:57:30|1512.43|1506.53|1513.1|1507.2|1513.1|1507.2|1512.36|1506.46|24
1732273060000|2024-11-22 10:57:40|1513.13|1507.23|1512.23|1506.33|1513.13|1507.23|1512.15|1506.25|22
1732273070000|2024-11-22 10:57:50|1512.25|1506.35|1511.39|1505.49|1512.29|1506.39|1511.25|1505.35|29
1732273080000|2024-11-22 10:58:00|1511.4|1505.5|1511.85|1505.95|1512.31|1506.41|1511.34|1505.44|30
1732273090000|2024-11-22 10:58:10|1511.8|1505.9|1511.32|1505.42|1511.8|1505.9|1511.3|1505.4|19
1732273100000|2024-11-22 10:58:20|1511.17|1505.27|1509.53|1503.63|1511.17|1505.27|1509.53|1503.63|20
1732273110000|2024-11-22 10:58:30|1509.45|1503.55|1509.17|1503.27|1509.7|1503.8|1509.07|1503.17|19
1732273120000|2024-11-22 10:58:40|1509.15|1503.25|1509.26|1503.36|1509.35|1503.45|1508.43|1502.53|32
1732273130000|2024-11-22 10:58:50|1509.29|1503.39|1508.55|1502.65|1509.31|1503.41|1508.45|1502.55|25
1732273140000|2024-11-22 10:59:00|1508.62|1502.72|1508.4|1502.5|1509.34|1503.44|1508.1|1502.2|27
1732273150000|2024-11-22 10:59:10|1508.42|1502.52|1506.55|1500.65|1508.5|1502.6|1506.47|1500.57|22
1732273160000|2024-11-22 10:59:20|1506.59|1500.69|1506.45|1500.55|1507.26|1501.36|1506.35|1500.45|31
1732273170000|2024-11-22 10:59:30|1506.47|1500.57|1506.31|1500.41|1506.47|1500.57|1506.25|1500.35|22
1732273180000|2024-11-22 10:59:40|1506.37|1500.47|1506.43|1500.53|1506.48|1500.58|1506.29|1500.39|26
1732273190000|2024-11-22 10:59:50|1506.4|1500.5|1505.52|1499.62|1506.52|1500.62|1505.45|1499.55|12
1732273200000|2024-11-22 11:00:00|1505.5|1499.6|1505.47|1499.57|1506.45|1500.55|1505.4|1499.5|35
1732273210000|2024-11-22 11:00:10|1505.52|1499.62|1505.2|1499.3|1505.52|1499.62|1505.1|1499.2|26
1732273220000|2024-11-22 11:00:20|1505.15|1499.25|1503.48|1497.58|1505.26|1499.36|1503.48|1497.58|25
1732273230000|2024-11-22 11:00:30|1503.45|1497.55|1503.2|1497.3|1504.43|1498.53|1502.25|1496.35|29
1732273240000|2024-11-22 11:00:40|1503.25|1497.35|1501.72|1495.82|1503.37|1497.47|1501.36|1495.46|28
1732273250000|2024-11-22 11:00:50|1501.86|1495.96|1501.2|1495.3|1501.86|1495.96|1501.2|1495.3|25
1732273260000|2024-11-22 11:01:00|1501.35|1495.45|1502.34|1496.44|1502.45|1496.55|1501.2|1495.3|33
1732273270000|2024-11-22 11:01:10|1502.31|1496.41|1502.4|1496.5|1502.4|1496.5|1501.36|1495.46|32
1732273280000|2024-11-22 11:01:20|1502.45|1496.55|1500.85|1494.95|1502.45|1496.55|1500.85|1494.95|28
1732273290000|2024-11-22 11:01:30|1500.8|1494.9|1500.62|1494.72|1501.4|1495.5|1500.25|1494.35|30
1732273300000|2024-11-22 11:01:40|1500.57|1494.67|1500.5|1494.6|1501.16|1495.26|1500.25|1494.35|31
1732273310000|2024-11-22 11:01:50|1500.4|1494.5|1500.42|1494.52|1500.45|1494.55|1500.05|1494.15|31
1732273320000|2024-11-22 11:02:00|1500.4|1494.5|1499.55|1493.65|1500.5|1494.6|1499.3|1493.4|35
1732273330000|2024-11-22 11:02:10|1499.45|1493.55|1499.45|1493.55|1499.48|1493.58|1498.48|1492.58|29
1732273340000|2024-11-22 11:02:20|1499.5|1493.6|1499.55|1493.65|1500.34|1494.44|1499.35|1493.45|28
1732273350000|2024-11-22 11:02:30|1499.53|1493.63|1497.4|1491.5|1499.53|1493.63|1497.35|1491.45|33
1732273360000|2024-11-22 11:02:40|1497.35|1491.45|1497.5|1491.6|1497.55|1491.65|1497.25|1491.35|25
1732273370000|2024-11-22 11:02:50|1497.48|1491.58|1497.5|1491.6|1498.4|1492.5|1497.48|1491.58|27
1732273380000|2024-11-22 11:03:00|1497.47|1491.57|1498.5|1492.6|1499.95|1494.05|1497.47|1491.57|32
1732273390000|2024-11-22 11:03:10|1498.48|1492.58|1497.4|1491.5|1498.55|1492.65|1497.3|1491.4|26
1732273400000|2024-11-22 11:03:20|1497.37|1491.47|1498.78|1492.88|1499.43|1493.53|1497.37|1491.47|30
1732273410000|2024-11-22 11:03:30|1498.76|1492.86|1500.35|1494.45|1500.45|1494.55|1498.75|1492.85|35
1732273420000|2024-11-22 11:03:40|1500.45|1494.55|1501.45|1495.55|1501.45|1495.55|1500.3|1494.4|28
1732273430000|2024-11-22 11:03:50|1501.4|1495.5|1502.45|1496.55|1502.45|1496.55|1501.29|1495.39|24
1732273440000|2024-11-22 11:04:00|1502.55|1496.65|1502.4|1496.5|1502.75|1496.85|1502.34|1496.44|23
1732273450000|2024-11-22 11:04:10|1502.42|1496.52|1503.1|1497.2|1503.31|1497.41|1502.42|1496.52|19
1732273460000|2024-11-22 11:04:20|1502.5|1496.6|1503.4|1497.5|1503.45|1497.55|1502.34|1496.44|28
1732273470000|2024-11-22 11:04:30|1503.45|1497.55|1503.79|1497.89|1503.84|1497.94|1503.35|1497.45|19
1732273480000|2024-11-22 11:04:40|1503.84|1497.94|1504.5|1498.6|1504.56|1498.66|1503.84|1497.94|15
1732273490000|2024-11-22 11:04:50|1504.48|1498.58|1505|1499.1|1505.43|1499.53|1503.9|1498|28
1732273500000|2024-11-22 11:05:00|1504.33|1498.43|1503.56|1497.66|1504.45|1498.55|1503.51|1497.61|34
1732273510000|2024-11-22 11:05:10|1503.55|1497.65|1503.43|1497.53|1503.75|1497.85|1503.43|1497.53|33
1732273520000|2024-11-22 11:05:20|1503.47|1497.57|1502.56|1496.66|1503.47|1497.57|1502.44|1496.54|30
1732273530000|2024-11-22 11:05:30|1502.57|1496.67|1502.45|1496.55|1502.6|1496.7|1501.45|1495.55|33
1732273540000|2024-11-22 11:05:40|1502.42|1496.52|1502.75|1496.85|1502.75|1496.85|1502.42|1496.52|17
1732273550000|2024-11-22 11:05:50|1502.8|1496.9|1503.53|1497.63|1503.55|1497.65|1502.8|1496.9|10
1732273560000|2024-11-22 11:06:00|1503.52|1497.62|1504.55|1498.65|1504.55|1498.65|1503.48|1497.58|26
1732273570000|2024-11-22 11:06:10|1504.54|1498.64|1505.45|1499.55|1505.6|1499.7|1504.53|1498.63|27
1732273580000|2024-11-22 11:06:20|1505.75|1499.85|1507.7|1501.8|1507.7|1501.8|1505.55|1499.65|26
1732273590000|2024-11-22 11:06:30|1507.45|1501.55|1508.25|1502.35|1508.25|1502.35|1507.45|1501.55|24
1732273600000|2024-11-22 11:06:40|1508.3|1502.4|1507.45|1501.55|1508.4|1502.5|1507.43|1501.53|34
1732273610000|2024-11-22 11:06:50|1507.43|1501.53|1507.48|1501.58|1507.48|1501.58|1507.34|1501.44|23
1732273620000|2024-11-22 11:07:00|1507.45|1501.55|1506.41|1500.51|1507.45|1501.55|1506.25|1500.35|29
1732273630000|2024-11-22 11:07:10|1506.4|1500.5|1507.2|1501.3|1507.4|1501.5|1506.34|1500.44|26
1732273640000|2024-11-22 11:07:20|1507.35|1501.45|1507.4|1501.5|1507.45|1501.55|1507.25|1501.35|12
1732273650000|2024-11-22 11:07:30|1507.5|1501.6|1507.43|1501.53|1508.4|1502.5|1507.43|1501.53|24
1732273660000|2024-11-22 11:07:40|1507.4|1501.5|1507.25|1501.35|1507.7|1501.8|1507.25|1501.35|29
1732273670000|2024-11-22 11:07:50|1507.35|1501.45|1507.48|1501.58|1507.52|1501.62|1507.35|1501.45|19
1732273680000|2024-11-22 11:08:00|1507.47|1501.57|1508.53|1502.63|1508.9|1503|1507.47|1501.57|27
1732273690000|2024-11-22 11:08:10|1508.56|1502.66|1508.8|1502.9|1509.55|1503.65|1508.5|1502.6|20
1732273700000|2024-11-22 11:08:20|1508.55|1502.65|1508.03|1502.13|1508.55|1502.65|1508.03|1502.13|21
1732273710000|2024-11-22 11:08:30|1508|1502.1|1506.62|1500.72|1508|1502.1|1506.55|1500.65|23
1732273720000|2024-11-22 11:08:40|1506.59|1500.69|1506.45|1500.55|1506.95|1501.05|1506.45|1500.55|21
1732273730000|2024-11-22 11:08:50|1507.4|1501.5|1507.5|1501.6|1507.52|1501.62|1507.4|1501.5|12
1732273740000|2024-11-22 11:09:00|1507.52|1501.62|1508.34|1502.44|1509.05|1503.15|1507.45|1501.55|21
1732273750000|2024-11-22 11:09:10|1508.31|1502.41|1507.5|1501.6|1508.42|1502.52|1507.5|1501.6|23
1732273760000|2024-11-22 11:09:20|1507.56|1501.66|1507.59|1501.69|1508.43|1502.53|1507.5|1501.6|20
1732273770000|2024-11-22 11:09:30|1507.55|1501.65|1507.57|1501.67|1508.05|1502.15|1507.5|1501.6|23
1732273780000|2024-11-22 11:09:40|1507.5|1501.6|1507.57|1501.67|1507.57|1501.67|1507.48|1501.58|25
1732273790000|2024-11-22 11:09:50|1507.52|1501.62|1507.29|1501.39|1507.52|1501.62|1507.2|1501.3|19
1732273800000|2024-11-22 11:10:00|1507.31|1501.41|1507.48|1501.58|1507.53|1501.63|1506.54|1500.64|20
1732273810000|2024-11-22 11:10:10|1507.53|1501.63|1506.53|1500.63|1507.55|1501.65|1506.53|1500.63|24
1732273820000|2024-11-22 11:10:20|1506.55|1500.65|1506.56|1500.66|1506.85|1500.95|1506.44|1500.54|20
1732273830000|2024-11-22 11:10:30|1506.54|1500.64|1507.37|1501.47|1507.37|1501.47|1506.45|1500.55|24
1732273840000|2024-11-22 11:10:40|1507.31|1501.41|1506.56|1500.66|1507.31|1501.41|1506.56|1500.66|6
1732273850000|2024-11-22 11:10:50|1506.54|1500.64|1506.56|1500.66|1506.7|1500.8|1506.43|1500.53|26
1732273860000|2024-11-22 11:11:00|1506.48|1500.58|1506.37|1500.47|1506.53|1500.63|1505.53|1499.63|22
1732273870000|2024-11-22 11:11:10|1506.34|1500.44|1506.45|1500.55|1506.45|1500.55|1506.26|1500.36|16
1732273880000|2024-11-22 11:11:20|1506.37|1500.47|1506.45|1500.55|1506.45|1500.55|1505.45|1499.55|19
1732273890000|2024-11-22 11:11:30|1506.43|1500.53|1506.5|1500.6|1506.55|1500.65|1506.43|1500.53|21
1732273900000|2024-11-22 11:11:40|1506.47|1500.57|1506.42|1500.52|1506.55|1500.65|1506.42|1500.52|15
1732273910000|2024-11-22 11:11:50|1506.47|1500.57|1506.5|1500.6|1506.6|1500.7|1506.45|1500.55|29
1732273920000|2024-11-22 11:12:00|1506.48|1500.58|1505.52|1499.62|1506.48|1500.58|1505.5|1499.6|21
1732273930000|2024-11-22 11:12:10|1505.56|1499.66|1506.29|1500.39|1506.31|1500.41|1505.52|1499.62|6
1732273940000|2024-11-22 11:12:20|1506.31|1500.41|1506.47|1500.57|1506.48|1500.58|1505.52|1499.62|16
1732273950000|2024-11-22 11:12:30|1506.45|1500.55|1505.34|1499.44|1506.48|1500.58|1505.3|1499.4|27
1732273960000|2024-11-22 11:12:40|1504.85|1498.95|1505.34|1499.44|1505.37|1499.47|1504.4|1498.5|19
1732273970000|2024-11-22 11:12:50|1505.31|1499.41|1505.5|1499.6|1505.54|1499.64|1505.31|1499.41|21
1732273980000|2024-11-22 11:13:00|1505.52|1499.62|1506.4|1500.5|1506.4|1500.5|1505.52|1499.62|21
1732273990000|2024-11-22 11:13:10|1506.34|1500.44|1507.34|1501.44|1507.34|1501.44|1506.34|1500.44|15
1732274000000|2024-11-22 11:13:20|1507.3|1501.4|1507.31|1501.41|1507.31|1501.41|1506.5|1500.6|20
1732274010000|2024-11-22 11:13:30|1507.33|1501.43|1507.29|1501.39|1507.43|1501.53|1507.27|1501.37|10
1732274020000|2024-11-22 11:13:40|1507.31|1501.41|1506.5|1500.6|1507.31|1501.41|1506.5|1500.6|22
1732274030000|2024-11-22 11:13:50|1506.52|1500.62|1506.52|1500.62|1506.55|1500.65|1506.5|1500.6|10
1732274040000|2024-11-22 11:14:00|1506.5|1500.6|1506.52|1500.62|1506.61|1500.71|1506.48|1500.58|27
1732274050000|2024-11-22 11:14:10|1506.55|1500.65|1506.52|1500.62|1506.55|1500.65|1506.52|1500.62|5
1732274060000|2024-11-22 11:14:20|1506.56|1500.66|1506.85|1500.95|1507.05|1501.15|1506.52|1500.62|13
1732274070000|2024-11-22 11:14:30|1507|1501.1|1507.05|1501.15|1507.15|1501.25|1506.9|1501|14
1732274080000|2024-11-22 11:14:40|1507.15|1501.25|1507.9|1502|1508.45|1502.55|1507.15|1501.25|11
1732274090000|2024-11-22 11:14:50|1507.95|1502.05|1508.45|1502.55|1508.45|1502.55|1507.95|1502.05|11
1732274100000|2024-11-22 11:15:00|1508.4|1502.5|1508.9|1503|1509|1503.1|1507.9|1502|13
1732274110000|2024-11-22 11:15:10|1508.85|1502.95|1508.8|1502.9|1508.95|1503.05|1508.75|1502.85|13
1732274120000|2024-11-22 11:15:20|1508.85|1502.95|1509.45|1503.55|1509.45|1503.55|1508.8|1502.9|10
1732274130000|2024-11-22 11:15:30|1509.95|1504.05|1510.2|1504.3|1510.45|1504.55|1509.95|1504.05|6
1732274140000|2024-11-22 11:15:40|1510.4|1504.5|1509.75|1503.85|1510.4|1504.5|1509.7|1503.8|26
1732274150000|2024-11-22 11:15:50|1509.8|1503.9|1509.7|1503.8|1509.8|1503.9|1509.7|1503.8|5
1732274160000|2024-11-22 11:16:00|1509.35|1503.45|1508.7|1502.8|1509.35|1503.45|1508.7|1502.8|4
1732274170000|2024-11-22 11:16:10|1508.75|1502.85|1507.75|1501.85|1508.75|1502.85|1507.6|1501.7|24
1732274180000|2024-11-22 11:16:20|1508.05|1502.15|1509.6|1503.7|1509.65|1503.75|1508|1502.1|20
1732274190000|2024-11-22 11:16:30|1509.65|1503.75|1509.6|1503.7|1509.75|1503.85|1509.6|1503.7|16
1732274200000|2024-11-22 11:16:40|1509.65|1503.75|1509.55|1503.65|1509.7|1503.8|1509.55|1503.65|18
1732274210000|2024-11-22 11:16:50|1509.2|1503.3|1508.95|1503.05|1509.2|1503.3|1508.55|1502.65|15
1732274220000|2024-11-22 11:17:00|1509|1503.1|1508.75|1502.85|1509.25|1503.35|1508.6|1502.7|30
1732274230000|2024-11-22 11:17:10|1508.8|1502.9|1508.6|1502.7|1508.8|1502.9|1508.6|1502.7|5
1732274240000|2024-11-22 11:17:20|1508.7|1502.8|1509.4|1503.5|1509.45|1503.55|1508.65|1502.75|14
1732274250000|2024-11-22 11:17:30|1509.6|1503.7|1509.55|1503.65|1509.65|1503.75|1509.55|1503.65|3
1732274260000|2024-11-22 11:17:40|1509.3|1503.4|1509.4|1503.5|1509.55|1503.65|1509.1|1503.2|9
1732274270000|2024-11-22 11:17:50|1509.5|1503.6|1509.4|1503.5|1509.55|1503.65|1509.4|1503.5|4
1732274280000|2024-11-22 11:18:00|1509.55|1503.65|1510.45|1504.55|1510.45|1504.55|1509.55|1503.65|3
1732274290000|2024-11-22 11:18:10|1510.85|1504.95|1512.45|1506.55|1512.45|1506.55|1510.85|1504.95|8
1732274300000|2024-11-22 11:18:20|1512.35|1506.45|1512.45|1506.55|1512.45|1506.55|1511.9|1506|5
1732274320000|2024-11-22 11:18:40|1512.5|1506.6|1512.45|1506.55|1512.5|1506.6|1512.45|1506.55|2
1732274330000|2024-11-22 11:18:50|1512.5|1506.6|1512.5|1506.6|1512.5|1506.6|1512.45|1506.55|3
1732274340000|2024-11-22 11:19:00|1512.45|1506.55|1512.3|1506.4|1512.45|1506.55|1512.15|1506.25|4
1732274350000|2024-11-22 11:19:10|1512.45|1506.55|1512.45|1506.55|1512.5|1506.6|1512.45|1506.55|3
1732274360000|2024-11-22 11:19:20|1512.5|1506.6|1512.45|1506.55|1512.5|1506.6|1512.45|1506.55|2
1732274380000|2024-11-22 11:19:40|1512.25|1506.35|1512.45|1506.55|1512.45|1506.55|1511.7|1505.8|11
1732274390000|2024-11-22 11:19:50|1512.65|1506.75|1512.9|1507|1512.9|1507|1512.6|1506.7|5
1732274400000|2024-11-22 11:20:00|1513.05|1507.15|1513.05|1507.15|1513.05|1507.15|1513.05|1507.15|1
1732274410000|2024-11-22 11:20:10|1513|1507.1|1513.4|1507.5|1513.4|1507.5|1513|1507.1|7
1732274420000|2024-11-22 11:20:20|1513.9|1508|1515.45|1509.55|1515.45|1509.55|1513.9|1508|9
1732274430000|2024-11-22 11:20:30|1515.65|1509.75|1516.45|1510.55|1516.45|1510.55|1515.65|1509.75|7
1732274450000|2024-11-22 11:20:50|1516.7|1510.8|1517.35|1511.45|1517.35|1511.45|1516.7|1510.8|6
1732274460000|2024-11-22 11:21:00|1517.45|1511.55|1517.7|1511.8|1518.4|1512.5|1517.45|1511.55|6
1732274470000|2024-11-22 11:21:10|1517.85|1511.95|1516.55|1510.65|1517.85|1511.95|1516.55|1510.65|7
1732274480000|2024-11-22 11:21:20|1516.7|1510.8|1516.7|1510.8|1516.7|1510.8|1516.65|1510.75|3
1732274490000|2024-11-22 11:21:30|1516.8|1510.9|1518.65|1512.75|1518.75|1512.85|1516.8|1510.9|18
1732274500000|2024-11-22 11:21:40|1518.75|1512.85|1518.45|1512.55|1518.8|1512.9|1518.45|1512.55|16
1732274510000|2024-11-22 11:21:50|1518.3|1512.4|1517.6|1511.7|1518.3|1512.4|1517.55|1511.65|10
1732274520000|2024-11-22 11:22:00|1517.65|1511.75|1517.85|1511.95|1517.95|1512.05|1517.55|1511.65|23
1732274530000|2024-11-22 11:22:10|1517.9|1512|1517.4|1511.5|1517.9|1512|1517.15|1511.25|15
1732274540000|2024-11-22 11:22:20|1517.3|1511.4|1517.35|1511.45|1517.4|1511.5|1516.85|1510.95|15
1732274550000|2024-11-22 11:22:30|1517.4|1511.5|1517.35|1511.45|1517.4|1511.5|1517.35|1511.45|2
1732274560000|2024-11-22 11:22:40|1517.4|1511.5|1517.2|1511.3|1517.47|1511.57|1517.2|1511.3|10
1732274570000|2024-11-22 11:22:50|1517.15|1511.25|1517.34|1511.44|1517.37|1511.47|1516.49|1510.59|21
1732274580000|2024-11-22 11:23:00|1517.31|1511.41|1517.48|1511.58|1517.5|1511.6|1517.31|1511.41|23
1732274590000|2024-11-22 11:23:10|1517.53|1511.63|1517.5|1511.6|1517.55|1511.65|1517.35|1511.45|28
1732274600000|2024-11-22 11:23:20|1517.45|1511.55|1517.4|1511.5|1517.6|1511.7|1517.25|1511.35|28
1732274610000|2024-11-22 11:23:30|1517.42|1511.52|1517.34|1511.44|1517.55|1511.65|1517.34|1511.44|25
1732274620000|2024-11-22 11:23:40|1517.31|1511.41|1517.45|1511.55|1517.45|1511.55|1517.26|1511.36|13
1732274630000|2024-11-22 11:23:50|1516.5|1510.6|1516.51|1510.61|1516.55|1510.65|1516.45|1510.55|28
1732274640000|2024-11-22 11:24:00|1516.49|1510.59|1515.93|1510.03|1516.49|1510.59|1515.45|1509.55|27
1732274650000|2024-11-22 11:24:10|1515.49|1509.59|1516.45|1510.55|1516.5|1510.6|1515.49|1509.59|28
1732274660000|2024-11-22 11:24:20|1516.4|1510.5|1516.52|1510.62|1516.52|1510.62|1516.31|1510.41|22
1732274670000|2024-11-22 11:24:30|1516.47|1510.57|1516.25|1510.35|1516.48|1510.58|1516.2|1510.3|20
1732274680000|2024-11-22 11:24:40|1516.34|1510.44|1515.53|1509.63|1516.34|1510.44|1515.45|1509.55|27
1732274690000|2024-11-22 11:24:50|1515.5|1509.6|1515.48|1509.58|1515.65|1509.75|1515.48|1509.58|13
1732274700000|2024-11-22 11:25:00|1515.5|1509.6|1516.5|1510.6|1516.6|1510.7|1515.5|1509.6|29
1732274710000|2024-11-22 11:25:10|1516.48|1510.58|1516.43|1510.53|1516.55|1510.65|1516.43|1510.53|23
1732274720000|2024-11-22 11:25:20|1516.45|1510.55|1518.26|1512.36|1518.4|1512.5|1516.43|1510.53|29
1732274730000|2024-11-22 11:25:30|1517.54|1511.64|1517.56|1511.66|1518.45|1512.55|1517.45|1511.55|28
1732274740000|2024-11-22 11:25:40|1517.59|1511.69|1517.49|1511.59|1518.4|1512.5|1517.48|1511.58|26
1732274750000|2024-11-22 11:25:50|1517.48|1511.58|1517.8|1511.9|1517.9|1512|1517.35|1511.45|30
1732274760000|2024-11-22 11:26:00|1517.55|1511.65|1517.48|1511.58|1517.85|1511.95|1517.4|1511.5|30
1732274770000|2024-11-22 11:26:10|1517.5|1511.6|1518.43|1512.53|1518.45|1512.55|1517.47|1511.57|28
1732274780000|2024-11-22 11:26:20|1518.45|1512.55|1518.41|1512.51|1518.45|1512.55|1518.41|1512.51|16
1732274790000|2024-11-22 11:26:30|1518.45|1512.55|1519.26|1513.36|1519.29|1513.39|1518.41|1512.51|14
1732274800000|2024-11-22 11:26:40|1519.29|1513.39|1518.45|1512.55|1519.29|1513.39|1518.45|1512.55|6
1732274810000|2024-11-22 11:26:50|1518.43|1512.53|1518.75|1512.85|1519.34|1513.44|1518.43|1512.53|18
1732274820000|2024-11-22 11:27:00|1519.34|1513.44|1518.48|1512.58|1519.34|1513.44|1518.45|1512.55|28
1732274830000|2024-11-22 11:27:10|1518.45|1512.55|1518.45|1512.55|1518.45|1512.55|1518.35|1512.45|19
1732274840000|2024-11-22 11:27:20|1518.42|1512.52|1518.37|1512.47|1518.48|1512.58|1518.29|1512.39|14
1732274850000|2024-11-22 11:27:30|1518.31|1512.41|1518.45|1512.55|1518.45|1512.55|1518.26|1512.36|11
1732274860000|2024-11-22 11:27:40|1518.53|1512.63|1518.45|1512.55|1518.65|1512.75|1518.45|1512.55|9
1732274870000|2024-11-22 11:27:50|1518.53|1512.63|1518.53|1512.63|1518.56|1512.66|1518.48|1512.58|13
1732274880000|2024-11-22 11:28:00|1518.55|1512.65|1519.34|1513.44|1519.34|1513.44|1518.53|1512.63|19
1732274890000|2024-11-22 11:28:10|1519.45|1513.55|1521.51|1515.61|1521.8|1515.9|1519.45|1513.55|12
1732274900000|2024-11-22 11:28:20|1521.59|1515.69|1522.5|1516.6|1522.8|1516.9|1521.59|1515.69|19
1732274910000|2024-11-22 11:28:30|1522.45|1516.55|1523.46|1517.56|1523.7|1517.8|1522.45|1516.55|19
1732274920000|2024-11-22 11:28:40|1523.48|1517.58|1523.45|1517.55|1523.53|1517.63|1523.44|1517.54|25
1732274930000|2024-11-22 11:28:50|1523.43|1517.53|1523.48|1517.58|1523.48|1517.58|1523.43|1517.53|5
1732274940000|2024-11-22 11:29:00|1523.54|1517.64|1523.47|1517.57|1524.34|1518.44|1523.45|1517.55|23
1732274950000|2024-11-22 11:29:10|1523.55|1517.65|1523.45|1517.55|1523.85|1517.95|1523.38|1517.48|32
1732274960000|2024-11-22 11:29:20|1523.5|1517.6|1522.45|1516.55|1523.7|1517.8|1522.4|1516.5|31
1732274970000|2024-11-22 11:29:30|1522.52|1516.62|1522.9|1517|1522.9|1517|1522.46|1516.56|31
1732274980000|2024-11-22 11:29:40|1522.56|1516.66|1522.56|1516.66|1522.9|1517|1522.45|1516.55|25
1732274990000|2024-11-22 11:29:50|1522.48|1516.58|1521.45|1515.55|1522.9|1517|1521.4|1515.5|25
1732275000000|2024-11-22 11:30:00|1521.43|1515.53|1522.42|1516.52|1522.45|1516.55|1521.35|1515.45|26
1732275010000|2024-11-22 11:30:10|1522.43|1516.53|1522.58|1516.68|1522.7|1516.8|1522.43|1516.53|28
1732275020000|2024-11-22 11:30:20|1522.55|1516.65|1523.5|1517.6|1524.34|1518.44|1522.55|1516.65|20
1732275030000|2024-11-22 11:30:30|1523.48|1517.58|1524.41|1518.51|1524.6|1518.7|1523.48|1517.58|23
1732275040000|2024-11-22 11:30:40|1524.43|1518.53|1523.54|1517.64|1524.45|1518.55|1523.48|1517.58|34
1732275050000|2024-11-22 11:30:50|1523.52|1517.62|1523.43|1517.53|1523.58|1517.68|1523.43|1517.53|32
1732275060000|2024-11-22 11:31:00|1523.1|1517.2|1523.2|1517.3|1523.2|1517.3|1522.45|1516.55|22
1732275070000|2024-11-22 11:31:10|1523.25|1517.35|1523.48|1517.58|1523.48|1517.58|1523.25|1517.35|19
1732275080000|2024-11-22 11:31:20|1523.53|1517.63|1523.5|1517.6|1523.65|1517.75|1522.6|1516.7|27
1732275090000|2024-11-22 11:31:30|1523.45|1517.55|1524.45|1518.55|1524.45|1518.55|1523.45|1517.55|16
1732275100000|2024-11-22 11:31:40|1524.48|1518.58|1524.48|1518.58|1524.5|1518.6|1524.4|1518.5|18
1732275110000|2024-11-22 11:31:50|1524.5|1518.6|1524.5|1518.6|1524.5|1518.6|1524.48|1518.58|11
1732275120000|2024-11-22 11:32:00|1524.45|1518.55|1523.42|1517.52|1524.5|1518.6|1523.37|1517.47|19
1732275130000|2024-11-22 11:32:10|1523.4|1517.5|1524.43|1518.53|1524.48|1518.58|1523.31|1517.41|31
1732275140000|2024-11-22 11:32:20|1524.45|1518.55|1524.5|1518.6|1524.55|1518.65|1524.43|1518.53|20
1732275150000|2024-11-22 11:32:30|1524.45|1518.55|1523.56|1517.66|1525.4|1519.5|1523.48|1517.58|25
1732275160000|2024-11-22 11:32:40|1523.58|1517.68|1524.45|1518.55|1524.45|1518.55|1523.5|1517.6|31
1732275170000|2024-11-22 11:32:50|1524.48|1518.58|1524.47|1518.57|1525.37|1519.47|1524.46|1518.56|22
1732275180000|2024-11-22 11:33:00|1524.51|1518.61|1524.53|1518.63|1525|1519.1|1524.5|1518.6|31
1732275190000|2024-11-22 11:33:10|1524.55|1518.65|1523.39|1517.49|1524.75|1518.85|1523.15|1517.25|32
1732275200000|2024-11-22 11:33:20|1523.43|1517.53|1522.54|1516.64|1523.48|1517.58|1522.45|1516.55|25
1732275210000|2024-11-22 11:33:30|1522.57|1516.67|1523.56|1517.66|1523.59|1517.69|1522.48|1516.58|27
1732275220000|2024-11-22 11:33:40|1523.59|1517.69|1523.5|1517.6|1524.34|1518.44|1523.43|1517.53|19
1732275230000|2024-11-22 11:33:50|1523.48|1517.58|1524.45|1518.55|1524.45|1518.55|1523.45|1517.55|28
1732275240000|2024-11-22 11:34:00|1524.43|1518.53|1524.25|1518.35|1525.28|1519.38|1524.25|1518.35|23
1732275250000|2024-11-22 11:34:10|1524.5|1518.6|1524.5|1518.6|1524.55|1518.65|1524.25|1518.35|31
1732275260000|2024-11-22 11:34:20|1524.53|1518.63|1525.37|1519.47|1525.75|1519.85|1524.45|1518.55|26
1732275270000|2024-11-22 11:34:30|1525.34|1519.44|1526.37|1520.47|1526.43|1520.53|1525.34|1519.44|15
1732275280000|2024-11-22 11:34:40|1526.34|1520.44|1526.42|1520.52|1526.48|1520.58|1526.29|1520.39|9
1732275290000|2024-11-22 11:34:50|1526.43|1520.53|1526.29|1520.39|1526.5|1520.6|1526.2|1520.3|15
1732275300000|2024-11-22 11:35:00|1526.3|1520.4|1526.28|1520.38|1526.52|1520.62|1526.26|1520.36|15
1732275310000|2024-11-22 11:35:10|1526.48|1520.58|1525.47|1519.57|1526.48|1520.58|1525.47|1519.57|6
1732275320000|2024-11-22 11:35:20|1525.48|1519.58|1525.73|1519.83|1525.73|1519.83|1525.48|1519.58|5
1732275330000|2024-11-22 11:35:30|1525.7|1519.8|1526.42|1520.52|1526.42|1520.52|1525.44|1519.54|24
1732275340000|2024-11-22 11:35:40|1526.37|1520.47|1526.42|1520.52|1526.6|1520.7|1526.34|1520.44|22
1732275350000|2024-11-22 11:35:50|1526.3|1520.4|1526.47|1520.57|1526.47|1520.57|1526|1520.1|19
1732275360000|2024-11-22 11:36:00|1526.3|1520.4|1525.47|1519.57|1526.7|1520.8|1525.25|1519.35|28
1732275370000|2024-11-22 11:36:10|1525.48|1519.58|1526.32|1520.42|1526.5|1520.6|1525.48|1519.58|28
1732275380000|2024-11-22 11:36:20|1526.3|1520.4|1525.34|1519.44|1526.5|1520.6|1525.15|1519.25|35
1732275390000|2024-11-22 11:36:30|1525.36|1519.46|1525.45|1519.55|1525.9|1520|1525.36|1519.46|30
1732275400000|2024-11-22 11:36:40|1525.44|1519.54|1526.23|1520.33|1526.37|1520.47|1525.44|1519.54|25
1732275410000|2024-11-22 11:36:50|1526.2|1520.3|1525.51|1519.61|1526.23|1520.33|1525.3|1519.4|30
1732275420000|2024-11-22 11:37:00|1525.49|1519.59|1525.3|1519.4|1525.65|1519.75|1524.45|1518.55|36
1732275430000|2024-11-22 11:37:10|1525.4|1519.5|1525.48|1519.58|1525.9|1520|1525.15|1519.25|30
1732275440000|2024-11-22 11:37:20|1525.53|1519.63|1524.51|1518.61|1525.6|1519.7|1524.51|1518.61|25
1732275450000|2024-11-22 11:37:30|1524.54|1518.64|1524.95|1519.05|1524.95|1519.05|1524.15|1518.25|31
1732275460000|2024-11-22 11:37:40|1524.8|1518.9|1523.5|1517.6|1524.8|1518.9|1523.45|1517.55|23
1732275470000|2024-11-22 11:37:50|1523.55|1517.65|1524.4|1518.5|1524.42|1518.52|1523.53|1517.63|12
1732275480000|2024-11-22 11:38:00|1524.37|1518.47|1525.37|1519.47|1525.37|1519.47|1524.1|1518.2|17
1732275490000|2024-11-22 11:38:10|1525.45|1519.55|1526.43|1520.53|1526.43|1520.53|1525.37|1519.47|30
1732275500000|2024-11-22 11:38:20|1526.7|1520.8|1526.35|1520.45|1526.8|1520.9|1526.25|1520.35|29
1732275510000|2024-11-22 11:38:30|1526.45|1520.55|1525.4|1519.5|1526.5|1520.6|1524.45|1518.55|26
1732275520000|2024-11-22 11:38:40|1525.35|1519.45|1525.45|1519.55|1525.45|1519.55|1524.53|1518.63|25
1732275530000|2024-11-22 11:38:50|1525.42|1519.52|1525.29|1519.39|1525.48|1519.58|1525.29|1519.39|21
1732275540000|2024-11-22 11:39:00|1525.15|1519.25|1525.42|1519.52|1525.42|1519.52|1524.4|1518.5|19
1732275550000|2024-11-22 11:39:10|1525.4|1519.5|1525.42|1519.52|1525.43|1519.53|1525.4|1519.5|5
1732275560000|2024-11-22 11:39:20|1525.52|1519.62|1525.52|1519.62|1525.54|1519.64|1525.42|1519.52|14
1732275570000|2024-11-22 11:39:30|1525.54|1519.64|1525.4|1519.5|1525.54|1519.64|1525.2|1519.3|23
1732275580000|2024-11-22 11:39:40|1525.42|1519.52|1525.45|1519.55|1525.45|1519.55|1525.4|1519.5|12
1732275590000|2024-11-22 11:39:50|1525.47|1519.57|1525.58|1519.68|1525.6|1519.7|1525.45|1519.55|13
1732275600000|2024-11-22 11:40:00|1525.59|1519.69|1526.55|1520.65|1526.65|1520.75|1525.59|1519.69|15
1732275610000|2024-11-22 11:40:10|1526.61|1520.71|1527.59|1521.69|1528.34|1522.44|1526.61|1520.71|24
1732275620000|2024-11-22 11:40:20|1527.62|1521.72|1529.45|1523.55|1529.75|1523.85|1527.62|1521.72|27
1732275630000|2024-11-22 11:40:30|1529.5|1523.6|1529.51|1523.61|1529.95|1524.05|1529.4|1523.5|14
1732275640000|2024-11-22 11:40:40|1529.53|1523.63|1529.6|1523.7|1529.67|1523.77|1529.48|1523.58|22
1732275650000|2024-11-22 11:40:50|1529.54|1523.64|1529.54|1523.64|1529.9|1524|1528.54|1522.64|27
1732275660000|2024-11-22 11:41:00|1529.5|1523.6|1530.55|1524.65|1530.55|1524.65|1529.48|1523.58|16
1732275670000|2024-11-22 11:41:10|1530.51|1524.61|1530.49|1524.59|1530.85|1524.95|1530.3|1524.4|30
1732275680000|2024-11-22 11:41:20|1530.47|1524.57|1530.51|1524.61|1530.95|1525.05|1530.42|1524.52|21
1732275690000|2024-11-22 11:41:30|1530.48|1524.58|1531.23|1525.33|1531.34|1525.44|1530.15|1524.25|24
1732275700000|2024-11-22 11:41:40|1531.29|1525.39|1531.34|1525.44|1531.37|1525.47|1530.56|1524.66|24
1732275710000|2024-11-22 11:41:50|1531.31|1525.41|1530.48|1524.58|1531.31|1525.41|1530.3|1524.4|32
1732275720000|2024-11-22 11:42:00|1530.45|1524.55|1530.8|1524.9|1531|1525.1|1530.45|1524.55|16
1732275730000|2024-11-22 11:42:10|1530.9|1525|1531|1525.1|1531.05|1525.15|1530.85|1524.95|7
1732275740000|2024-11-22 11:42:20|1531.05|1525.15|1531|1525.1|1531.15|1525.25|1530.9|1525|13
1732275750000|2024-11-22 11:42:30|1531.05|1525.15|1530.9|1525|1531.05|1525.15|1530.9|1525|10
1732275760000|2024-11-22 11:42:40|1530.75|1524.85|1530.75|1524.85|1530.9|1525|1530.4|1524.5|10
1732275770000|2024-11-22 11:42:50|1530.35|1524.45|1529.9|1524|1530.35|1524.45|1529.8|1523.9|5
1732275780000|2024-11-22 11:43:00|1529.95|1524.05|1530.3|1524.4|1530.3|1524.4|1529.75|1523.85|15
1732275790000|2024-11-22 11:43:10|1530.25|1524.35|1530.2|1524.3|1530.45|1524.55|1530|1524.1|14
1732275800000|2024-11-22 11:43:20|1530.45|1524.55|1530.55|1524.65|1530.7|1524.8|1530.45|1524.55|6
1732275810000|2024-11-22 11:43:30|1530.45|1524.55|1530.4|1524.5|1530.45|1524.55|1530|1524.1|6
1732275820000|2024-11-22 11:43:40|1530.45|1524.55|1530.4|1524.5|1530.45|1524.55|1530.4|1524.5|2
1732275830000|2024-11-22 11:43:50|1530.65|1524.75|1531.3|1525.4|1531.3|1525.4|1530.65|1524.75|13
1732275840000|2024-11-22 11:44:00|1531.4|1525.5|1531.05|1525.15|1531.4|1525.5|1531|1525.1|14
1732275850000|2024-11-22 11:44:10|1531|1525.1|1531.05|1525.15|1531.4|1525.5|1530.95|1525.05|22
1732275860000|2024-11-22 11:44:20|1530.8|1524.9|1530.55|1524.65|1530.8|1524.9|1530.55|1524.65|20
1732275870000|2024-11-22 11:44:30|1530.45|1524.55|1529.9|1524|1530.45|1524.55|1529.6|1523.7|15
1732275880000|2024-11-22 11:44:40|1529.85|1523.95|1529.55|1523.65|1529.9|1524|1529.55|1523.65|20
1732275890000|2024-11-22 11:44:50|1529.3|1523.4|1527.8|1521.9|1529.3|1523.4|1527.8|1521.9|7
1732275900000|2024-11-22 11:45:00|1527.95|1522.05|1529|1523.1|1529|1523.1|1527.7|1521.8|14
1732275910000|2024-11-22 11:45:10|1528.95|1523.05|1529.45|1523.55|1529.45|1523.55|1528.8|1522.9|23
1732275920000|2024-11-22 11:45:20|1529.15|1523.25|1528.15|1522.25|1529.15|1523.25|1527.9|1522|17
1732275930000|2024-11-22 11:45:30|1528.45|1522.55|1528.45|1522.55|1528.45|1522.55|1528.45|1522.55|1
1732275940000|2024-11-22 11:45:40|1528.85|1522.95|1529.45|1523.55|1529.45|1523.55|1528.55|1522.65|6
1732275950000|2024-11-22 11:45:50|1529.8|1523.9|1530.5|1524.6|1530.5|1524.6|1529.75|1523.85|21
1732275960000|2024-11-22 11:46:00|1530.75|1524.85|1530.9|1525|1530.9|1525|1530.65|1524.75|16
1732275970000|2024-11-22 11:46:10|1531.45|1525.55|1529.6|1523.7|1531.45|1525.55|1529.55|1523.65|12
1732275980000|2024-11-22 11:46:20|1529.7|1523.8|1530.9|1525|1530.9|1525|1529.7|1523.8|10
1732275990000|2024-11-22 11:46:30|1530.7|1524.8|1530.6|1524.7|1531|1525.1|1530.6|1524.7|25
1732276000000|2024-11-22 11:46:40|1530.65|1524.75|1530.7|1524.8|1530.8|1524.9|1530.55|1524.65|17
1732276010000|2024-11-22 11:46:50|1530.65|1524.75|1530.75|1524.85|1530.8|1524.9|1530.55|1524.65|16
1732276020000|2024-11-22 11:47:00|1530.6|1524.7|1531.1|1525.2|1531.1|1525.2|1530.6|1524.7|18
1732276030000|2024-11-22 11:47:10|1531.15|1525.25|1531.7|1525.8|1531.75|1525.85|1530.75|1524.85|22
1732276040000|2024-11-22 11:47:20|1531.6|1525.7|1531.9|1526|1531.9|1526|1531.6|1525.7|7
1732276050000|2024-11-22 11:47:30|1532|1526.1|1532|1526.1|1532.05|1526.15|1532|1526.1|3
1732276060000|2024-11-22 11:47:40|1532.05|1526.15|1531.8|1525.9|1532.05|1526.15|1531.7|1525.8|12
1732276070000|2024-11-22 11:47:50|1532.05|1526.15|1531.95|1526.05|1532.4|1526.5|1531.7|1525.8|20
1732276080000|2024-11-22 11:48:00|1532|1526.1|1531.75|1525.85|1532|1526.1|1531.65|1525.75|16
1732276090000|2024-11-22 11:48:10|1531.7|1525.8|1530.95|1525.05|1531.85|1525.95|1530.7|1524.8|23
1732276100000|2024-11-22 11:48:20|1530.85|1524.95|1532|1526.1|1532|1526.1|1530.85|1524.95|9
1732276110000|2024-11-22 11:48:30|1531.65|1525.75|1531.05|1525.15|1531.95|1526.05|1530.9|1525|15
1732276120000|2024-11-22 11:48:40|1531.4|1525.5|1531.3|1525.4|1531.4|1525.5|1531.1|1525.2|9
1732276130000|2024-11-22 11:48:50|1531.35|1525.45|1530.55|1524.65|1531.35|1525.45|1530.55|1524.65|15
1732276140000|2024-11-22 11:49:00|1530.7|1524.8|1531|1525.1|1531.05|1525.15|1530.7|1524.8|20
1732276150000|2024-11-22 11:49:10|1531.05|1525.15|1530.8|1524.9|1531.4|1525.5|1530.75|1524.85|11
1732276160000|2024-11-22 11:49:20|1530.85|1524.95|1531.45|1525.55|1531.5|1525.6|1530.75|1524.85|14
1732276170000|2024-11-22 11:49:30|1531.35|1525.45|1530.8|1524.9|1531.35|1525.45|1530.8|1524.9|3
1732276180000|2024-11-22 11:49:40|1530.85|1524.95|1530.8|1524.9|1530.9|1525|1530.75|1524.85|11
1732276190000|2024-11-22 11:49:50|1530.75|1524.85|1531|1525.1|1531|1525.1|1530.7|1524.8|11
1732276200000|2024-11-22 11:50:00|1530.65|1524.75|1530.05|1524.15|1530.65|1524.75|1529.9|1524|16
1732276210000|2024-11-22 11:50:10|1530.4|1524.5|1529.55|1523.65|1530.4|1524.5|1529.55|1523.65|5
1732276220000|2024-11-22 11:50:20|1529.75|1523.85|1530.35|1524.45|1530.35|1524.45|1529.75|1523.85|5
1732276230000|2024-11-22 11:50:30|1529.8|1523.9|1530.4|1524.5|1530.4|1524.5|1529.8|1523.9|5
1732276240000|2024-11-22 11:50:40|1530.55|1524.65|1531.35|1525.45|1531.35|1525.45|1530.5|1524.6|10
1732276250000|2024-11-22 11:50:50|1531.7|1525.8|1531.55|1525.65|1531.8|1525.9|1531.55|1525.65|10
1732276260000|2024-11-22 11:51:00|1531.2|1525.3|1530.75|1524.85|1531.2|1525.3|1530.55|1524.65|13
1732276270000|2024-11-22 11:51:10|1530.85|1524.95|1532.2|1526.3|1532.5|1526.6|1530.85|1524.95|21
1732276280000|2024-11-22 11:51:20|1532.55|1526.65|1532.6|1526.7|1532.6|1526.7|1532|1526.1|20
1732276290000|2024-11-22 11:51:30|1532.4|1526.5|1531|1525.1|1532.45|1526.55|1530.9|1525|18
1732276300000|2024-11-22 11:51:40|1530.9|1525|1531.75|1525.85|1531.75|1525.85|1530.9|1525|19
1732276310000|2024-11-22 11:51:50|1531.7|1525.8|1532|1526.1|1532|1526.1|1531.6|1525.7|20
1732276320000|2024-11-22 11:52:00|1531.9|1526|1532.2|1526.3|1532.4|1526.5|1531.9|1526|22
1732276330000|2024-11-22 11:52:10|1532.4|1526.5|1533.85|1527.95|1533.9|1528|1532.4|1526.5|24
1732276340000|2024-11-22 11:52:20|1533.9|1528|1533.65|1527.75|1534.45|1528.55|1533.65|1527.75|17
1732276350000|2024-11-22 11:52:30|1533.7|1527.8|1533.7|1527.8|1533.7|1527.8|1533.65|1527.75|3
1732276360000|2024-11-22 11:52:40|1533.85|1527.95|1533.85|1527.95|1533.9|1528|1533.6|1527.7|11
1732276370000|2024-11-22 11:52:50|1533.9|1528|1534.4|1528.5|1534.4|1528.5|1533.9|1528|9
1732276380000|2024-11-22 11:53:00|1534|1528.1|1533.8|1527.9|1534|1528.1|1533.65|1527.75|9
1732276390000|2024-11-22 11:53:10|1533.85|1527.95|1534.4|1528.5|1534.4|1528.5|1533.85|1527.95|8
1732276400000|2024-11-22 11:53:20|1534.85|1528.95|1534.95|1529.05|1535|1529.1|1534.85|1528.95|3
1732276410000|2024-11-22 11:53:30|1535|1529.1|1535.45|1529.55|1535.7|1529.8|1535|1529.1|9
1732276420000|2024-11-22 11:53:40|1535.65|1529.75|1535.75|1529.85|1535.75|1529.85|1535.55|1529.65|8
1732276430000|2024-11-22 11:53:50|1535.8|1529.9|1535.9|1530|1535.9|1530|1535.6|1529.7|15
1732276440000|2024-11-22 11:54:00|1535.75|1529.85|1535.7|1529.8|1535.75|1529.85|1535.6|1529.7|6
1732276450000|2024-11-22 11:54:10|1535.65|1529.75|1535.7|1529.8|1535.7|1529.8|1535.05|1529.15|13
1732276460000|2024-11-22 11:54:20|1535.75|1529.85|1536.85|1530.95|1536.85|1530.95|1535.7|1529.8|10
1732276470000|2024-11-22 11:54:30|1537|1531.1|1537.65|1531.75|1537.65|1531.75|1537|1531.1|4
1732276480000|2024-11-22 11:54:40|1537.7|1531.8|1537.6|1531.7|1537.75|1531.85|1537.6|1531.7|4
1732276490000|2024-11-22 11:54:50|1537.65|1531.75|1537.65|1531.75|1537.7|1531.8|1537.65|1531.75|3
1732276500000|2024-11-22 11:55:00|1537.45|1531.55|1536.85|1530.95|1537.45|1531.55|1536.75|1530.85|7
1732276510000|2024-11-22 11:55:10|1536.75|1530.85|1536.45|1530.55|1536.75|1530.85|1535.48|1529.58|20
1732276520000|2024-11-22 11:55:20|1536.5|1530.6|1536.47|1530.57|1536.5|1530.6|1536.47|1530.57|2
1732276530000|2024-11-22 11:55:30|1536.53|1530.63|1536.45|1530.55|1536.75|1530.85|1536.39|1530.49|16
1732276540000|2024-11-22 11:55:40|1536.44|1530.54|1536.51|1530.61|1536.8|1530.9|1536.3|1530.4|12
1732276550000|2024-11-22 11:55:50|1536.47|1530.57|1536.48|1530.58|1536.7|1530.8|1536.43|1530.53|8
1732276560000|2024-11-22 11:56:00|1536.45|1530.55|1536.5|1530.6|1536.52|1530.62|1536.44|1530.54|16
1732276570000|2024-11-22 11:56:10|1536.49|1530.59|1536.48|1530.58|1536.5|1530.6|1536.48|1530.58|6
1732276580000|2024-11-22 11:56:20|1536.55|1530.65|1537.5|1531.6|1537.8|1531.9|1536.5|1530.6|18
1732276590000|2024-11-22 11:56:30|1537.47|1531.57|1537.56|1531.66|1538.29|1532.39|1537.47|1531.57|8
1732276600000|2024-11-22 11:56:40|1538.3|1532.4|1538.5|1532.6|1538.8|1532.9|1538.3|1532.4|11
1732276610000|2024-11-22 11:56:50|1538.54|1532.64|1538.46|1532.56|1539.42|1533.52|1538.4|1532.5|18
1732276620000|2024-11-22 11:57:00|1538.42|1532.52|1536.47|1530.57|1538.48|1532.58|1536.47|1530.57|24
1732276630000|2024-11-22 11:57:10|1536.56|1530.66|1535.25|1529.35|1536.56|1530.66|1534.1|1528.2|22
1732276640000|2024-11-22 11:57:20|1535.2|1529.3|1535.51|1529.61|1535.54|1529.64|1535.2|1529.3|28
1732276650000|2024-11-22 11:57:30|1535.45|1529.55|1535.54|1529.64|1535.6|1529.7|1535.45|1529.55|26
1732276660000|2024-11-22 11:57:40|1535.51|1529.61|1536.51|1530.61|1537.15|1531.25|1535.48|1529.58|19
1732276670000|2024-11-22 11:57:50|1536.55|1530.65|1536.51|1530.61|1536.55|1530.65|1536.45|1530.55|12
1732276680000|2024-11-22 11:58:00|1536.56|1530.66|1537.37|1531.47|1537.42|1531.52|1536.54|1530.64|23
1732276690000|2024-11-22 11:58:10|1537.42|1531.52|1537.43|1531.53|1537.5|1531.6|1537.4|1531.5|14
1732276700000|2024-11-22 11:58:20|1537.48|1531.58|1537.38|1531.48|1537.5|1531.6|1537.1|1531.2|24
1732276710000|2024-11-22 11:58:30|1537.36|1531.46|1536.51|1530.61|1537.43|1531.53|1536.2|1530.3|23
1732276720000|2024-11-22 11:58:40|1536.56|1530.66|1536.51|1530.61|1536.56|1530.66|1536.48|1530.58|12
1732276730000|2024-11-22 11:58:50|1536.48|1530.58|1537.29|1531.39|1537.34|1531.44|1536.48|1530.58|14
1732276740000|2024-11-22 11:59:00|1537.23|1531.33|1536.49|1530.59|1537.37|1531.47|1536.49|1530.59|23
1732276750000|2024-11-22 11:59:10|1536.56|1530.66|1537.48|1531.58|1537.7|1531.8|1536.56|1530.66|22
1732276760000|2024-11-22 11:59:20|1537.5|1531.6|1536.5|1530.6|1537.51|1531.61|1536.5|1530.6|20
1732276770000|2024-11-22 11:59:30|1536.6|1530.7|1537.45|1531.55|1537.8|1531.9|1536.45|1530.55|20
1732276780000|2024-11-22 11:59:40|1537.39|1531.49|1537.54|1531.64|1537.8|1531.9|1537.39|1531.49|23
1732276790000|2024-11-22 11:59:50|1537.56|1531.66|1537.54|1531.64|1537.59|1531.69|1537.45|1531.55|25
1732276800000|2024-11-22 12:00:00|1537.59|1531.69|1539.48|1533.58|1540.1|1534.2|1537.58|1531.68|32
1732276810000|2024-11-22 12:00:10|1539.59|1533.69|1539.54|1533.64|1539.7|1533.8|1537.65|1531.75|28
1732276820000|2024-11-22 12:00:20|1539.5|1533.6|1539.28|1533.38|1539.54|1533.64|1538.48|1532.58|35
1732276830000|2024-11-22 12:00:30|1539.23|1533.33|1538.52|1532.62|1539.25|1533.35|1538.45|1532.55|20
1732276840000|2024-11-22 12:00:40|1538.45|1532.55|1537.54|1531.64|1538.52|1532.62|1537.48|1531.58|24
1732276850000|2024-11-22 12:00:50|1537.51|1531.61|1536.45|1530.55|1537.8|1531.9|1536.45|1530.55|31
1732276860000|2024-11-22 12:01:00|1536.65|1530.75|1535.54|1529.64|1537.04|1531.14|1535.48|1529.58|21
1732276870000|2024-11-22 12:01:10|1535.55|1529.65|1536.51|1530.61|1537.45|1531.55|1535.5|1529.6|33
1732276880000|2024-11-22 12:01:20|1536.54|1530.64|1538.3|1532.4|1538.32|1532.42|1536.54|1530.64|30
1732276890000|2024-11-22 12:01:30|1537.57|1531.67|1538.55|1532.65|1538.55|1532.65|1537.45|1531.55|30
1732276900000|2024-11-22 12:01:40|1538.6|1532.7|1538.46|1532.56|1539.32|1533.42|1538.44|1532.54|14
1732276910000|2024-11-22 12:01:50|1538.45|1532.55|1538.39|1532.49|1538.45|1532.55|1537.2|1531.3|32
1732276920000|2024-11-22 12:02:00|1538.36|1532.46|1537.42|1531.52|1538.39|1532.49|1537.05|1531.15|34
1732276930000|2024-11-22 12:02:10|1537.41|1531.51|1535.15|1529.25|1537.41|1531.51|1535.15|1529.25|31
1732276940000|2024-11-22 12:02:20|1535.25|1529.35|1534.45|1528.55|1535.55|1529.65|1534.45|1528.55|27
1732276950000|2024-11-22 12:02:30|1534.54|1528.64|1534.45|1528.55|1535.5|1529.6|1534.45|1528.55|29
1732276960000|2024-11-22 12:02:40|1534.51|1528.61|1536|1530.1|1536|1530.1|1534.51|1528.61|23
1732276970000|2024-11-22 12:02:50|1535.95|1530.05|1535.49|1529.59|1536.34|1530.44|1535.45|1529.55|28
1732276980000|2024-11-22 12:03:00|1535.9|1530|1536.65|1530.75|1536.65|1530.75|1535.5|1529.6|24
1732276990000|2024-11-22 12:03:10|1536.75|1530.85|1536.13|1530.23|1536.95|1531.05|1535.8|1529.9|29
1732277000000|2024-11-22 12:03:20|1536.03|1530.13|1535.5|1529.6|1536.03|1530.13|1534.9|1529|34
1732277010000|2024-11-22 12:03:30|1535.51|1529.61|1534.39|1528.49|1535.54|1529.64|1534.39|1528.49|31
1732277020000|2024-11-22 12:03:40|1534.41|1528.51|1533.45|1527.55|1534.48|1528.58|1533.4|1527.5|32
1732277030000|2024-11-22 12:03:50|1533.49|1527.59|1533.49|1527.59|1534.13|1528.23|1533.44|1527.54|31
1732277040000|2024-11-22 12:04:00|1533.46|1527.56|1534.37|1528.47|1534.51|1528.61|1533.44|1527.54|34
1732277050000|2024-11-22 12:04:10|1534.32|1528.42|1535.35|1529.45|1535.35|1529.45|1533.8|1527.9|26
1732277060000|2024-11-22 12:04:20|1535.43|1529.53|1534.43|1528.53|1535.43|1529.53|1534.4|1528.5|22
1732277070000|2024-11-22 12:04:30|1534.48|1528.58|1534.51|1528.61|1534.9|1529|1534.45|1528.55|25
1732277080000|2024-11-22 12:04:40|1534.5|1528.6|1532.4|1526.5|1534.51|1528.61|1532.4|1526.5|29
1732277090000|2024-11-22 12:04:50|1532.5|1526.6|1532.49|1526.59|1533.16|1527.26|1532.45|1526.55|25
1732277100000|2024-11-22 12:05:00|1532.52|1526.62|1532.4|1526.5|1533.34|1527.44|1532.35|1526.45|16
1732277110000|2024-11-22 12:05:10|1532.28|1526.38|1531.95|1526.05|1532.28|1526.38|1530.8|1524.9|32
1732277120000|2024-11-22 12:05:20|1532.3|1526.4|1532.44|1526.54|1533.36|1527.46|1532.15|1526.25|23
1732277130000|2024-11-22 12:05:30|1532.43|1526.53|1533.47|1527.57|1533.48|1527.58|1532.43|1526.53|26
1732277140000|2024-11-22 12:05:40|1533.49|1527.59|1533.97|1528.07|1534.45|1528.55|1533.44|1527.54|32
1732277150000|2024-11-22 12:05:50|1533.54|1527.64|1533.52|1527.62|1533.57|1527.67|1533.47|1527.57|29
1732277160000|2024-11-22 12:06:00|1533.48|1527.58|1532.48|1526.58|1533.54|1527.64|1532.45|1526.55|28
1732277170000|2024-11-22 12:06:10|1532.6|1526.7|1533.36|1527.46|1534.1|1528.2|1532.5|1526.6|31
1732277180000|2024-11-22 12:06:20|1533.35|1527.45|1533.49|1527.59|1533.57|1527.67|1533.32|1527.42|26
1732277190000|2024-11-22 12:06:30|1533.48|1527.58|1533.42|1527.52|1533.5|1527.6|1533.38|1527.48|20
1732277200000|2024-11-22 12:06:40|1533.47|1527.57|1533.48|1527.58|1533.54|1527.64|1533.41|1527.51|27
1732277210000|2024-11-22 12:06:50|1533.49|1527.59|1533.35|1527.45|1533.63|1527.73|1533.35|1527.45|24
1732277220000|2024-11-22 12:07:00|1533.32|1527.42|1534.31|1528.41|1534.35|1528.45|1533.32|1527.42|34
1732277230000|2024-11-22 12:07:10|1534.29|1528.39|1533.41|1527.51|1534.29|1528.39|1533.3|1527.4|25
1732277240000|2024-11-22 12:07:20|1533.6|1527.7|1533.65|1527.75|1533.8|1527.9|1533.55|1527.65|14
1732277250000|2024-11-22 12:07:30|1533.55|1527.65|1534.25|1528.35|1534.25|1528.35|1533.55|1527.65|13
1732277260000|2024-11-22 12:07:40|1534.45|1528.55|1535.4|1529.5|1535.4|1529.5|1534.45|1528.55|13
1732277270000|2024-11-22 12:07:50|1535.3|1529.4|1534.7|1528.8|1535.3|1529.4|1534.7|1528.8|6
1732277280000|2024-11-22 12:08:00|1534.75|1528.85|1534.95|1529.05|1534.95|1529.05|1534.55|1528.65|13
1732277290000|2024-11-22 12:08:10|1534.75|1528.85|1534.75|1528.85|1534.85|1528.95|1534.65|1528.75|12
1732277300000|2024-11-22 12:08:20|1534.8|1528.9|1534.65|1528.75|1535|1529.1|1534.55|1528.65|16
1732277310000|2024-11-22 12:08:30|1534.6|1528.7|1533.75|1527.85|1534.6|1528.7|1533.65|1527.75|6
1732277320000|2024-11-22 12:08:40|1533.7|1527.8|1533.6|1527.7|1533.85|1527.95|1533.6|1527.7|15
1732277330000|2024-11-22 12:08:50|1533.25|1527.35|1531.6|1525.7|1533.25|1527.35|1531.55|1525.65|7
1732277340000|2024-11-22 12:09:00|1531.65|1525.75|1532.6|1526.7|1532.6|1526.7|1531.6|1525.7|16
1732277350000|2024-11-22 12:09:10|1532.7|1526.8|1533.6|1527.7|1533.6|1527.7|1532.7|1526.8|20
1732277360000|2024-11-22 12:09:20|1533.65|1527.75|1533.75|1527.85|1533.85|1527.95|1533.45|1527.55|11
1732277370000|2024-11-22 12:09:30|1533.7|1527.8|1533.55|1527.65|1533.7|1527.8|1533.55|1527.65|10
1732277380000|2024-11-22 12:09:40|1533.6|1527.7|1534.1|1528.2|1534.7|1528.8|1533.6|1527.7|23
1732277390000|2024-11-22 12:09:50|1534|1528.1|1532.8|1526.9|1534|1528.1|1532.55|1526.65|21
1732277400000|2024-11-22 12:10:00|1532.75|1526.85|1533.6|1527.7|1533.8|1527.9|1532.75|1526.85|20
1732277410000|2024-11-22 12:10:10|1533|1527.1|1533.7|1527.8|1534.05|1528.15|1533|1527.1|24
1732277420000|2024-11-22 12:10:20|1533.75|1527.85|1534.65|1528.75|1535.4|1529.5|1533.75|1527.85|14
1732277430000|2024-11-22 12:10:30|1534.6|1528.7|1533.85|1527.95|1534.6|1528.7|1533.65|1527.75|15
1732277440000|2024-11-22 12:10:40|1533.9|1528|1535.3|1529.4|1535.7|1529.8|1533.9|1528|16
1732277450000|2024-11-22 12:10:50|1535.55|1529.65|1534.8|1528.9|1535.8|1529.9|1534.8|1528.9|12
1732277460000|2024-11-22 12:11:00|1534.85|1528.95|1534.8|1528.9|1534.85|1528.95|1534.65|1528.75|19
1732277470000|2024-11-22 12:11:10|1534.6|1528.7|1534.4|1528.5|1534.6|1528.7|1534.3|1528.4|9
1732277480000|2024-11-22 12:11:20|1534.15|1528.25|1533.55|1527.65|1534.55|1528.65|1533.55|1527.65|9
1732277490000|2024-11-22 12:11:30|1533.65|1527.75|1534.65|1528.75|1534.65|1528.75|1533.65|1527.75|10
1732277500000|2024-11-22 12:11:40|1534.7|1528.8|1534.95|1529.05|1535|1529.1|1534.7|1528.8|7
1732277510000|2024-11-22 12:11:50|1535|1529.1|1535.55|1529.65|1535.65|1529.75|1534.85|1528.95|14
1732277520000|2024-11-22 12:12:00|1535.6|1529.7|1534.9|1529|1535.6|1529.7|1534.8|1528.9|8
1732277530000|2024-11-22 12:12:10|1534.7|1528.8|1535.55|1529.65|1535.8|1529.9|1534.7|1528.8|16
1732277540000|2024-11-22 12:12:20|1535.15|1529.25|1534.6|1528.7|1535.25|1529.35|1534.6|1528.7|14
1732277550000|2024-11-22 12:12:30|1534.35|1528.45|1533.7|1527.8|1534.35|1528.45|1533.65|1527.75|15
1732277560000|2024-11-22 12:12:40|1533.8|1527.9|1533.95|1528.05|1534|1528.1|1533.7|1527.8|10
1732277570000|2024-11-22 12:12:50|1534.9|1529|1536.55|1530.65|1537.25|1531.35|1534.9|1529|24
1732277580000|2024-11-22 12:13:00|1536.6|1530.7|1536.95|1531.05|1537.1|1531.2|1536.3|1530.4|13
1732277590000|2024-11-22 12:13:10|1537.1|1531.2|1537.6|1531.7|1537.6|1531.7|1537.05|1531.15|18
1732277600000|2024-11-22 12:13:20|1537.45|1531.55|1537.55|1531.65|1537.6|1531.7|1536.9|1531|21
1732277610000|2024-11-22 12:13:30|1537.65|1531.75|1537.6|1531.7|1537.65|1531.75|1537.55|1531.65|5
1732277620000|2024-11-22 12:13:40|1537.45|1531.55|1536.5|1530.6|1537.45|1531.55|1536.5|1530.6|6
1732277630000|2024-11-22 12:13:50|1536.35|1530.45|1536.75|1530.85|1536.75|1530.85|1535.85|1529.95|18
1732277640000|2024-11-22 12:14:00|1536.8|1530.9|1536.6|1530.7|1536.8|1530.9|1536.55|1530.65|14
1732277650000|2024-11-22 12:14:10|1537.1|1531.2|1537.75|1531.85|1538.65|1532.75|1537.1|1531.2|15
1732277660000|2024-11-22 12:14:20|1537.8|1531.9|1537.6|1531.7|1537.8|1531.9|1537.55|1531.65|6
1732277670000|2024-11-22 12:14:30|1537.55|1531.65|1537.15|1531.25|1537.6|1531.7|1536.65|1530.75|7
1732277680000|2024-11-22 12:14:40|1537.3|1531.4|1538.31|1532.41|1538.65|1532.75|1537.3|1531.4|29
1732277690000|2024-11-22 12:14:50|1538.23|1532.33|1538.33|1532.43|1538.4|1532.5|1537.45|1531.55|25
1732277700000|2024-11-22 12:15:00|1538.08|1532.18|1537.37|1531.47|1538.48|1532.58|1537|1531.1|31
1732277710000|2024-11-22 12:15:10|1537.35|1531.45|1537.45|1531.55|1538.05|1532.15|1536.4|1530.5|33
1732277720000|2024-11-22 12:15:20|1537.47|1531.57|1536.44|1530.54|1537.47|1531.57|1536.43|1530.53|22
1732277730000|2024-11-22 12:15:30|1536.54|1530.64|1536.45|1530.55|1536.54|1530.64|1536.42|1530.52|17
1732277740000|2024-11-22 12:15:40|1536.43|1530.53|1536.54|1530.64|1536.56|1530.66|1536.43|1530.53|16
1732277750000|2024-11-22 12:15:50|1536.48|1530.58|1536.5|1530.6|1536.54|1530.64|1536.43|1530.53|24
1732277760000|2024-11-22 12:16:00|1536.82|1530.92|1537.37|1531.47|1537.75|1531.85|1536.51|1530.61|25
1732277770000|2024-11-22 12:16:10|1537.33|1531.43|1535.52|1529.62|1537.39|1531.49|1535.45|1529.55|28
1732277780000|2024-11-22 12:16:20|1535.51|1529.61|1536.47|1530.57|1536.55|1530.65|1535.51|1529.61|27
1732277790000|2024-11-22 12:16:30|1536.51|1530.61|1534.5|1528.6|1536.53|1530.63|1534.45|1528.55|27
1732277800000|2024-11-22 12:16:40|1534.51|1528.61|1535.54|1529.64|1535.6|1529.7|1534.5|1528.6|33
1732277810000|2024-11-22 12:16:50|1535.51|1529.61|1535.51|1529.61|1536.4|1530.5|1535.48|1529.58|20
1732277820000|2024-11-22 12:17:00|1535.45|1529.55|1535.47|1529.57|1535.56|1529.66|1535.45|1529.55|19
1732277830000|2024-11-22 12:17:10|1535.43|1529.53|1535.48|1529.58|1535.58|1529.68|1535.37|1529.47|13
1732277840000|2024-11-22 12:17:20|1535.51|1529.61|1535.49|1529.59|1535.9|1530|1534.45|1528.55|23
1732277850000|2024-11-22 12:17:30|1535.52|1529.62|1536.53|1530.63|1537.1|1531.2|1535.48|1529.58|32
1732277860000|2024-11-22 12:17:40|1536.61|1530.71|1536.48|1530.58|1537.8|1531.9|1536.48|1530.58|27
1732277870000|2024-11-22 12:17:50|1536.45|1530.55|1536.75|1530.85|1536.9|1531|1536.45|1530.55|28
1732277880000|2024-11-22 12:18:00|1536.5|1530.6|1534.48|1528.58|1536.5|1530.6|1534.45|1528.55|30
1732277890000|2024-11-22 12:18:10|1534.45|1528.55|1535.15|1529.25|1535.9|1530|1534.45|1528.55|29
1732277900000|2024-11-22 12:18:20|1535.34|1529.44|1536.23|1530.33|1536.45|1530.55|1535.34|1529.44|30
1732277910000|2024-11-22 12:18:30|1536.2|1530.3|1536.39|1530.49|1536.5|1530.6|1535.51|1529.61|19
1732277920000|2024-11-22 12:18:40|1536.41|1530.51|1537.43|1531.53|1537.6|1531.7|1536.41|1530.51|26
1732277930000|2024-11-22 12:18:50|1537.4|1531.5|1537.31|1531.41|1537.43|1531.53|1536.51|1530.61|27
1732277940000|2024-11-22 12:19:00|1536.48|1530.58|1537.41|1531.51|1537.5|1531.6|1536.48|1530.58|23
1732277950000|2024-11-22 12:19:10|1537.3|1531.4|1536.41|1530.51|1537.3|1531.4|1536.41|1530.51|19
1732277960000|2024-11-22 12:19:20|1536.2|1530.3|1535.32|1529.42|1536.36|1530.46|1535.15|1529.25|31
1732277970000|2024-11-22 12:19:30|1535.34|1529.44|1535.29|1529.39|1535.45|1529.55|1534.45|1528.55|26
1732277980000|2024-11-22 12:19:40|1535.34|1529.44|1535.38|1529.48|1535.6|1529.7|1535.1|1529.2|22
1732277990000|2024-11-22 12:19:50|1535.34|1529.44|1534.54|1528.64|1535.35|1529.45|1534.47|1528.57|21
1732278000000|2024-11-22 12:20:00|1534.56|1528.66|1536.34|1530.44|1536.34|1530.44|1534.56|1528.66|28
1732278010000|2024-11-22 12:20:10|1536.4|1530.5|1536.45|1530.55|1537.31|1531.41|1536.37|1530.47|32
1732278020000|2024-11-22 12:20:20|1536.43|1530.53|1536.4|1530.5|1536.65|1530.75|1535.48|1529.58|29
1732278030000|2024-11-22 12:20:30|1536.35|1530.45|1534.54|1528.64|1536.36|1530.46|1534.54|1528.64|31
1732278040000|2024-11-22 12:20:40|1534.57|1528.67|1535.29|1529.39|1535.4|1529.5|1534.5|1528.6|23
1732278050000|2024-11-22 12:20:50|1535.26|1529.36|1535.49|1529.59|1535.95|1530.05|1534.49|1528.59|26
1732278060000|2024-11-22 12:21:00|1535.51|1529.61|1535.47|1529.57|1535.75|1529.85|1535.05|1529.15|25
1732278070000|2024-11-22 12:21:10|1535.49|1529.59|1534.2|1528.3|1535.51|1529.61|1534.2|1528.3|28
1732278080000|2024-11-22 12:21:20|1534.45|1528.55|1533.05|1527.15|1534.7|1528.8|1533.05|1527.15|26
1732278090000|2024-11-22 12:21:30|1532.45|1526.55|1531.54|1525.64|1532.85|1526.95|1531.48|1525.58|29
1732278100000|2024-11-22 12:21:40|1531.52|1525.62|1530.25|1524.35|1531.85|1525.95|1529.54|1523.64|37
1732278110000|2024-11-22 12:21:50|1530.34|1524.44|1531.48|1525.58|1532.15|1526.25|1530.34|1524.44|28
1732278120000|2024-11-22 12:22:00|1531.54|1525.64|1532.48|1526.58|1532.75|1526.85|1531.48|1525.58|29
1732278130000|2024-11-22 12:22:10|1532.8|1526.9|1532.45|1526.55|1532.9|1527|1532.15|1526.25|29
1732278140000|2024-11-22 12:22:20|1532.48|1526.58|1533.37|1527.47|1533.4|1527.5|1532.48|1526.58|13
1732278150000|2024-11-22 12:22:30|1533.34|1527.44|1532.5|1526.6|1533.34|1527.44|1532.44|1526.54|28
1732278160000|2024-11-22 12:22:40|1532.48|1526.58|1533.45|1527.55|1533.85|1527.95|1532.44|1526.54|25
1732278170000|2024-11-22 12:22:50|1533.54|1527.64|1534.5|1528.6|1534.65|1528.75|1533.54|1527.64|14
1732278180000|2024-11-22 12:23:00|1534.59|1528.69|1536.46|1530.56|1536.7|1530.8|1534.59|1528.69|30
1732278190000|2024-11-22 12:23:10|1536.45|1530.55|1537.47|1531.57|1537.5|1531.6|1536.45|1530.55|20
1732278200000|2024-11-22 12:23:20|1537.45|1531.55|1537.48|1531.58|1537.56|1531.66|1537.34|1531.44|26
1732278210000|2024-11-22 12:23:30|1537.59|1531.69|1537.5|1531.6|1538.45|1532.55|1537.2|1531.3|26
1732278220000|2024-11-22 12:23:40|1537.49|1531.59|1538.55|1532.65|1538.65|1532.75|1537.45|1531.55|28
1732278230000|2024-11-22 12:23:50|1539.15|1533.25|1540.73|1534.83|1541.15|1535.25|1538.56|1532.66|31
1732278240000|2024-11-22 12:24:00|1541|1535.1|1541.42|1535.52|1542.9|1537|1541|1535.1|35
1732278250000|2024-11-22 12:24:10|1541.5|1535.6|1541.45|1535.55|1541.6|1535.7|1541.08|1535.18|22
1732278260000|2024-11-22 12:24:20|1541.6|1535.7|1542.44|1536.54|1542.54|1536.64|1541.6|1535.7|20
1732278270000|2024-11-22 12:24:30|1542.45|1536.55|1542.5|1536.6|1542.61|1536.71|1542.3|1536.4|16
1732278280000|2024-11-22 12:24:40|1542.51|1536.61|1542.34|1536.44|1543.45|1537.55|1542.08|1536.18|22
1732278290000|2024-11-22 12:24:50|1542.3|1536.4|1542.41|1536.51|1542.41|1536.51|1542.15|1536.25|6
1732278300000|2024-11-22 12:25:00|1542.4|1536.5|1541.8|1535.9|1542.41|1536.51|1541.8|1535.9|12
1732278310000|2024-11-22 12:25:10|1541.51|1535.61|1542.05|1536.15|1542.32|1536.42|1541.4|1535.5|25
1732278320000|2024-11-22 12:25:20|1542.25|1536.35|1542.15|1536.25|1542.41|1536.51|1542.05|1536.15|20
1732278330000|2024-11-22 12:25:30|1542.34|1536.44|1542.39|1536.49|1542.41|1536.51|1542.25|1536.35|11
1732278340000|2024-11-22 12:25:40|1542.45|1536.55|1543.27|1537.37|1543.45|1537.55|1542.45|1536.55|10
1732278350000|2024-11-22 12:25:50|1543.3|1537.4|1544.34|1538.44|1544.34|1538.44|1543.3|1537.4|21
1732278360000|2024-11-22 12:26:00|1544.31|1538.41|1545.36|1539.46|1545.39|1539.49|1544.31|1538.41|24
1732278370000|2024-11-22 12:26:10|1545.39|1539.49|1545.43|1539.53|1545.43|1539.53|1544.45|1538.55|19
1732278380000|2024-11-22 12:26:20|1545.4|1539.5|1545.47|1539.57|1545.75|1539.85|1545.3|1539.4|30
1732278390000|2024-11-22 12:26:30|1545.48|1539.58|1544.56|1538.66|1545.48|1539.58|1544.42|1538.52|28
1732278400000|2024-11-22 12:26:40|1544.51|1538.61|1544.48|1538.58|1545.4|1539.5|1544.48|1538.58|18
1732278410000|2024-11-22 12:26:50|1544.68|1538.78|1544.48|1538.58|1545.42|1539.52|1544.48|1538.58|25
1732278420000|2024-11-22 12:27:00|1544.15|1538.25|1543.56|1537.66|1544.45|1538.55|1543.5|1537.6|28
1732278430000|2024-11-22 12:27:10|1543.54|1537.64|1544.56|1538.66|1544.56|1538.66|1543.54|1537.64|24
1732278440000|2024-11-22 12:27:20|1544.43|1538.53|1545.48|1539.58|1545.85|1539.95|1544.43|1538.53|21
1732278450000|2024-11-22 12:27:30|1545.45|1539.55|1545.34|1539.44|1545.5|1539.6|1545.2|1539.3|28
1732278460000|2024-11-22 12:27:40|1545.25|1539.35|1545.39|1539.49|1545.45|1539.55|1545.25|1539.35|19
1732278470000|2024-11-22 12:27:50|1545.45|1539.55|1545.54|1539.64|1545.56|1539.66|1545.45|1539.55|12
1732278480000|2024-11-22 12:28:00|1545.51|1539.61|1546.43|1540.53|1546.45|1540.55|1545.48|1539.58|28
1732278490000|2024-11-22 12:28:10|1546.34|1540.44|1546.45|1540.55|1546.45|1540.55|1546.25|1540.35|16
1732278500000|2024-11-22 12:28:20|1546.6|1540.7|1547|1541.1|1547.1|1541.2|1546.6|1540.7|19
1732278510000|2024-11-22 12:28:30|1547.05|1541.15|1546.95|1541.05|1547.05|1541.15|1546.9|1541|6
1732278520000|2024-11-22 12:28:40|1546.9|1541|1547.1|1541.2|1547.1|1541.2|1546.9|1541|7
1732278530000|2024-11-22 12:28:50|1547.2|1541.3|1548.1|1542.2|1548.1|1542.2|1547.2|1541.3|13
1732278540000|2024-11-22 12:29:00|1548.05|1542.15|1548.35|1542.45|1548.35|1542.45|1547.95|1542.05|27
1732278550000|2024-11-22 12:29:10|1548.4|1542.5|1548.9|1543|1548.9|1543|1548.4|1542.5|3
1732278560000|2024-11-22 12:29:20|1549.4|1543.5|1549.45|1543.55|1549.55|1543.65|1548.95|1543.05|17
1732278570000|2024-11-22 12:29:30|1549.05|1543.15|1549.45|1543.55|1549.45|1543.55|1548.95|1543.05|7
1732278580000|2024-11-22 12:29:40|1549.05|1543.15|1549.45|1543.55|1549.45|1543.55|1549.05|1543.15|8
1732278590000|2024-11-22 12:29:50|1549.65|1543.75|1550.55|1544.65|1550.55|1544.65|1549.65|1543.75|6
1732278600000|2024-11-22 12:30:00|1550.25|1544.35|1550.45|1544.55|1550.45|1544.55|1550.1|1544.2|5
1732278620000|2024-11-22 12:30:20|1550.55|1544.65|1551.45|1545.55|1551.45|1545.55|1550.55|1544.65|9
1732278630000|2024-11-22 12:30:30|1551.4|1545.5|1550.35|1544.45|1551.4|1545.5|1549.65|1543.75|20
1732278640000|2024-11-22 12:30:40|1550.2|1544.3|1550.45|1544.55|1550.45|1544.55|1550.2|1544.3|2
1732278650000|2024-11-22 12:30:50|1550.35|1544.45|1549.7|1543.8|1550.35|1544.45|1549.65|1543.75|12
1732278660000|2024-11-22 12:31:00|1549.75|1543.85|1549.25|1543.35|1549.75|1543.85|1549|1543.1|11
1732278670000|2024-11-22 12:31:10|1548.8|1542.9|1547.65|1541.75|1548.8|1542.9|1547.6|1541.7|8
1732278680000|2024-11-22 12:31:20|1547.6|1541.7|1545.85|1539.95|1547.6|1541.7|1545.6|1539.7|19
1732278690000|2024-11-22 12:31:30|1546.05|1540.15|1544.7|1538.8|1546.4|1540.5|1544.7|1538.8|10
1732278700000|2024-11-22 12:31:40|1544.8|1538.9|1544.4|1538.5|1544.9|1539|1543.6|1537.7|14
1732278710000|2024-11-22 12:31:50|1544.5|1538.6|1545.2|1539.3|1545.2|1539.3|1544.5|1538.6|9
1732278720000|2024-11-22 12:32:00|1545.4|1539.5|1544.65|1538.75|1545.4|1539.5|1544.65|1538.75|21
1732278730000|2024-11-22 12:32:10|1544.75|1538.85|1543.9|1538|1544.75|1538.85|1543.75|1537.85|16
1732278740000|2024-11-22 12:32:20|1543.85|1537.95|1544.4|1538.5|1544.4|1538.5|1543.8|1537.9|11
1732278750000|2024-11-22 12:32:30|1544.55|1538.65|1546.45|1540.55|1546.55|1540.65|1544.5|1538.6|18
1732278760000|2024-11-22 12:32:40|1546.55|1540.65|1546.45|1540.55|1546.55|1540.65|1546.45|1540.55|2
1732278770000|2024-11-22 12:32:50|1546.3|1540.4|1545.65|1539.75|1546.35|1540.45|1545.55|1539.65|17
1732278780000|2024-11-22 12:33:00|1545.6|1539.7|1546|1540.1|1546.05|1540.15|1545.55|1539.65|24
1732278790000|2024-11-22 12:33:10|1546.1|1540.2|1546.45|1540.55|1546.55|1540.65|1546.1|1540.2|6
1732278800000|2024-11-22 12:33:20|1546.4|1540.5|1546.4|1540.5|1546.4|1540.5|1546.4|1540.5|1
1732278810000|2024-11-22 12:33:30|1546|1540.1|1547.45|1541.55|1547.45|1541.55|1546|1540.1|6
1732278820000|2024-11-22 12:33:40|1547.7|1541.8|1548.05|1542.15|1548.15|1542.25|1547.7|1541.8|10
1732278830000|2024-11-22 12:33:50|1547.95|1542.05|1547.4|1541.5|1548|1542.1|1547|1541.1|14
1732278840000|2024-11-22 12:34:00|1547|1541.1|1545.85|1539.95|1547.1|1541.2|1545.6|1539.7|15
1732278850000|2024-11-22 12:34:10|1546.45|1540.55|1547|1541.1|1547.25|1541.35|1546.45|1540.55|20
1732278860000|2024-11-22 12:34:20|1546.95|1541.05|1546.85|1540.95|1546.95|1541.05|1545.9|1540|25
1732278870000|2024-11-22 12:34:30|1546.95|1541.05|1547.5|1541.6|1547.5|1541.6|1546.65|1540.75|16
1732278880000|2024-11-22 12:34:40|1547.55|1541.65|1548|1542.1|1548.15|1542.25|1547.55|1541.65|12
1732278890000|2024-11-22 12:34:50|1547.95|1542.05|1549.75|1543.85|1549.9|1544|1547.95|1542.05|18
1732278900000|2024-11-22 12:35:00|1549.8|1543.9|1549.65|1543.75|1550.05|1544.15|1549.55|1543.65|18
1732278910000|2024-11-22 12:35:10|1549.6|1543.7|1549.55|1543.65|1549.8|1543.9|1549|1543.1|19
1732278920000|2024-11-22 12:35:20|1548.6|1542.7|1549|1543.1|1549.45|1543.55|1548.6|1542.7|22
1732278930000|2024-11-22 12:35:30|1548.95|1543.05|1549.45|1543.55|1549.45|1543.55|1548.55|1542.65|18
1732278940000|2024-11-22 12:35:40|1549.6|1543.7|1552.7|1546.8|1554.1|1548.2|1549.6|1543.7|22
1732278950000|2024-11-22 12:35:50|1552.55|1546.65|1552.75|1546.85|1552.85|1546.95|1552.55|1546.65|16
1732278960000|2024-11-22 12:36:00|1552.7|1546.8|1552.65|1546.75|1553.55|1547.65|1552.65|1546.75|23
1732278970000|2024-11-22 12:36:10|1552.7|1546.8|1554|1548.1|1554|1548.1|1552.7|1546.8|16
1732278980000|2024-11-22 12:36:20|1553.1|1547.2|1552.35|1546.45|1553.1|1547.2|1551.65|1545.75|20
1732278990000|2024-11-22 12:36:30|1552.4|1546.5|1553.05|1547.15|1553.25|1547.35|1552.4|1546.5|24
1732279000000|2024-11-22 12:36:40|1553.15|1547.25|1553.45|1547.55|1553.45|1547.55|1552.65|1546.75|13
1732279010000|2024-11-22 12:36:50|1552.75|1546.85|1554|1548.1|1554.05|1548.15|1552.55|1546.65|21
1732279020000|2024-11-22 12:37:00|1553.9|1548|1553.9|1548|1554.45|1548.55|1553.65|1547.75|14
1732279030000|2024-11-22 12:37:10|1554.2|1548.3|1554.9|1549|1555.45|1549.55|1554.2|1548.3|28
1732279040000|2024-11-22 12:37:20|1555.1|1549.2|1555.1|1549.2|1555.1|1549.2|1554.55|1548.65|17
1732279050000|2024-11-22 12:37:30|1555|1549.1|1555.75|1549.85|1555.75|1549.85|1554.6|1548.7|20
1732279060000|2024-11-22 12:37:40|1556.1|1550.2|1556.35|1550.45|1556.6|1550.7|1555.75|1549.85|14
1732279070000|2024-11-22 12:37:50|1556.55|1550.65|1555.4|1549.5|1556.55|1550.65|1554.8|1548.9|13
1732279080000|2024-11-22 12:38:00|1555.55|1549.65|1557.65|1551.75|1557.7|1551.8|1555.55|1549.65|18
1732279090000|2024-11-22 12:38:10|1557.7|1551.8|1557.6|1551.7|1557.85|1551.95|1557.6|1551.7|14
1732279100000|2024-11-22 12:38:20|1557.7|1551.8|1558.45|1552.55|1558.45|1552.55|1557.55|1551.65|15
1732279110000|2024-11-22 12:38:30|1557.55|1551.65|1556.7|1550.8|1557.75|1551.85|1555.65|1549.75|17
1732279120000|2024-11-22 12:38:40|1556.9|1551|1557.4|1551.5|1557.4|1551.5|1556.75|1550.85|8
1732279130000|2024-11-22 12:38:50|1556.8|1550.9|1557|1551.1|1557|1551.1|1556.7|1550.8|11
1732279140000|2024-11-22 12:39:00|1556.95|1551.05|1557.45|1551.55|1557.45|1551.55|1556.7|1550.8|13
1732279150000|2024-11-22 12:39:10|1557.4|1551.5|1556.7|1550.8|1557.4|1551.5|1555.65|1549.75|16
1732279160000|2024-11-22 12:39:20|1556.6|1550.7|1557.35|1551.45|1557.35|1551.45|1556.6|1550.7|11
1732279170000|2024-11-22 12:39:30|1557.25|1551.35|1556.55|1550.65|1557.25|1551.35|1556.55|1550.65|9
1732279180000|2024-11-22 12:39:40|1556.35|1550.45|1555.65|1549.75|1556.35|1550.45|1555.65|1549.75|2
1732279190000|2024-11-22 12:39:50|1555.8|1549.9|1555.65|1549.75|1555.8|1549.9|1555.65|1549.75|8
1732279200000|2024-11-22 12:40:00|1555.45|1549.55|1554.55|1548.65|1555.45|1549.55|1554.45|1548.55|9
1732279210000|2024-11-22 12:40:10|1554.45|1548.55|1554.55|1548.65|1554.7|1548.8|1554.45|1548.55|9
1732279220000|2024-11-22 12:40:20|1554.45|1548.55|1553.25|1547.35|1554.5|1548.6|1553.25|1547.35|9
1732279230000|2024-11-22 12:40:30|1552.65|1546.75|1553.6|1547.7|1553.8|1547.9|1552.6|1546.7|13
1732279240000|2024-11-22 12:40:40|1552.75|1546.85|1553.45|1547.55|1553.45|1547.55|1552.41|1546.51|12
1732279250000|2024-11-22 12:40:50|1553.47|1547.57|1554.39|1548.49|1554.9|1549|1553.45|1547.55|24
1732279260000|2024-11-22 12:41:00|1554.37|1548.47|1554.27|1548.37|1554.41|1548.51|1553.1|1547.2|29
1732279270000|2024-11-22 12:41:10|1554.15|1548.25|1554.32|1548.42|1554.45|1548.55|1553.46|1547.56|34
1732279280000|2024-11-22 12:41:20|1554.34|1548.44|1552.5|1546.6|1554.34|1548.44|1552.45|1546.55|32
1732279290000|2024-11-22 12:41:30|1552.46|1546.56|1551.46|1545.56|1552.75|1546.85|1551.46|1545.56|29
1732279300000|2024-11-22 12:41:40|1551.47|1545.57|1551.48|1545.58|1552.33|1546.43|1551.35|1545.45|31
1732279310000|2024-11-22 12:41:50|1551.52|1545.62|1551.51|1545.61|1551.7|1545.8|1551.41|1545.51|30
1732279320000|2024-11-22 12:42:00|1551.54|1545.64|1551.51|1545.61|1551.54|1545.64|1551.4|1545.5|33
1732279330000|2024-11-22 12:42:10|1551.54|1545.64|1552.39|1546.49|1552.95|1547.05|1551.45|1545.55|26
1732279340000|2024-11-22 12:42:20|1552.42|1546.52|1552.25|1546.35|1552.51|1546.61|1552.2|1546.3|17
1732279350000|2024-11-22 12:42:30|1552.39|1546.49|1552.2|1546.3|1552.48|1546.58|1552.05|1546.15|21
1732279360000|2024-11-22 12:42:40|1551.9|1546|1552.34|1546.44|1552.8|1546.9|1551.85|1545.95|28
1732279370000|2024-11-22 12:42:50|1552.37|1546.47|1551.48|1545.58|1552.45|1546.55|1551.43|1545.53|24
1732279380000|2024-11-22 12:43:00|1551.47|1545.57|1551.41|1545.51|1551.55|1545.65|1551.3|1545.4|17
1732279390000|2024-11-22 12:43:10|1551.47|1545.57|1551.44|1545.54|1551.7|1545.8|1551.3|1545.4|29
1732279400000|2024-11-22 12:43:20|1551.42|1545.52|1552.45|1546.55|1552.7|1546.8|1551.42|1545.52|32
1732279410000|2024-11-22 12:43:30|1552.35|1546.45|1552.28|1546.38|1552.49|1546.59|1552|1546.1|17
1732279420000|2024-11-22 12:43:40|1552.32|1546.42|1550.79|1544.89|1552.34|1546.44|1550.25|1544.35|29
1732279430000|2024-11-22 12:43:50|1550.76|1544.86|1551.35|1545.45|1551.6|1545.7|1550.75|1544.85|29
1732279440000|2024-11-22 12:44:00|1551.27|1545.37|1551.62|1545.72|1551.65|1545.75|1550.5|1544.6|27
1732279450000|2024-11-22 12:44:10|1552.28|1546.38|1552.38|1546.48|1552.65|1546.75|1552.1|1546.2|26
1732279460000|2024-11-22 12:44:20|1552.41|1546.51|1551.5|1545.6|1552.43|1546.53|1551.47|1545.57|31
1732279470000|2024-11-22 12:44:30|1551.54|1545.64|1551.48|1545.58|1552.7|1546.8|1551.45|1545.55|29
1732279480000|2024-11-22 12:44:40|1551.5|1545.6|1551.54|1545.64|1552.44|1546.54|1551.48|1545.58|26
1732279490000|2024-11-22 12:44:50|1551.52|1545.62|1552.46|1546.56|1552.6|1546.7|1551.51|1545.61|23
1732279500000|2024-11-22 12:45:00|1552.41|1546.51|1553.57|1547.67|1554.45|1548.55|1552.41|1546.51|32
1732279510000|2024-11-22 12:45:10|1553.55|1547.65|1552.46|1546.56|1553.55|1547.65|1552.34|1546.44|28
1732279520000|2024-11-22 12:45:20|1552.45|1546.55|1550.9|1545|1553.4|1547.5|1550.47|1544.57|33
1732279530000|2024-11-22 12:45:30|1550.54|1544.64|1553.25|1547.35|1553.25|1547.35|1550.54|1544.64|32
1732279540000|2024-11-22 12:45:40|1553.83|1547.93|1551.54|1545.64|1553.9|1548|1551.54|1545.64|31
1732279550000|2024-11-22 12:45:50|1551.35|1545.45|1550.6|1544.7|1551.51|1545.61|1550.5|1544.6|33
1732279560000|2024-11-22 12:46:00|1550.3|1544.4|1549.52|1543.62|1550.3|1544.4|1548.5|1542.6|35
1732279570000|2024-11-22 12:46:10|1549.7|1543.8|1549.48|1543.58|1549.7|1543.8|1548.2|1542.3|30
1732279580000|2024-11-22 12:46:20|1549.5|1543.6|1549.39|1543.49|1550.5|1544.6|1549.15|1543.25|35
1732279590000|2024-11-22 12:46:30|1549.15|1543.25|1546.15|1540.25|1549.15|1543.25|1546.1|1540.2|32
1732279600000|2024-11-22 12:46:40|1546.25|1540.35|1547.4|1541.5|1547.4|1541.5|1546|1540.1|33
1732279610000|2024-11-22 12:46:50|1547.39|1541.49|1546.55|1540.65|1548.2|1542.3|1546.15|1540.25|33
1732279620000|2024-11-22 12:47:00|1546.46|1540.56|1546.8|1540.9|1547.29|1541.39|1545.48|1539.58|34
1732279630000|2024-11-22 12:47:10|1546.9|1541|1548.43|1542.53|1548.5|1542.6|1546.9|1541|29
1732279640000|2024-11-22 12:47:20|1548.2|1542.3|1547.4|1541.5|1548.2|1542.3|1547.4|1541.5|31
1732279650000|2024-11-22 12:47:30|1547.45|1541.55|1548.77|1542.87|1549.2|1543.3|1547.43|1541.53|36
1732279660000|2024-11-22 12:47:40|1548.81|1542.91|1548.58|1542.68|1550.2|1544.3|1548.52|1542.62|30
1732279670000|2024-11-22 12:47:50|1548.57|1542.67|1549.51|1543.61|1550|1544.1|1548.47|1542.57|29
1732279680000|2024-11-22 12:48:00|1549.54|1543.64|1550.6|1544.7|1551.39|1545.49|1549.51|1543.61|35
1732279690000|2024-11-22 12:48:10|1550.55|1544.65|1550.55|1544.65|1551.6|1545.7|1550.43|1544.53|31
1732279700000|2024-11-22 12:48:20|1550.69|1544.79|1551.49|1545.59|1551.61|1545.71|1550.54|1544.64|34
1732279710000|2024-11-22 12:48:30|1551.44|1545.54|1550.56|1544.66|1551.85|1545.95|1550.54|1544.64|37
1732279720000|2024-11-22 12:48:40|1550.53|1544.63|1548.6|1542.7|1550.64|1544.74|1548.53|1542.63|36
1732279730000|2024-11-22 12:48:50|1549.25|1543.35|1550.45|1544.55|1550.75|1544.85|1548.53|1542.63|38
1732279740000|2024-11-22 12:49:00|1550.43|1544.53|1550.43|1544.53|1551.95|1546.05|1549.55|1543.65|31
1732279750000|2024-11-22 12:49:10|1550.3|1544.4|1551.25|1545.35|1551.45|1545.55|1550.2|1544.3|26
1732279760000|2024-11-22 12:49:20|1551.3|1545.4|1551.54|1545.64|1551.54|1545.64|1550.53|1544.63|19
1732279770000|2024-11-22 12:49:30|1551.64|1545.74|1552.5|1546.6|1552.8|1546.9|1551.45|1545.55|29
1732279780000|2024-11-22 12:49:40|1552.54|1546.64|1553.48|1547.58|1553.5|1547.6|1552.5|1546.6|14
1732279790000|2024-11-22 12:49:50|1554.35|1548.45|1553.75|1547.85|1554.75|1548.85|1553.47|1547.57|30
1732279800000|2024-11-22 12:50:00|1553.8|1547.9|1554.45|1548.55|1554.55|1548.65|1553.48|1547.58|31
1732279810000|2024-11-22 12:50:10|1554.59|1548.69|1557.15|1551.25|1557.39|1551.49|1554.59|1548.69|29
1732279820000|2024-11-22 12:50:20|1556.8|1550.9|1556.51|1550.61|1556.8|1550.9|1555.45|1549.55|34
1732279830000|2024-11-22 12:50:30|1556.46|1550.56|1556.5|1550.6|1556.85|1550.95|1555.45|1549.55|37
1732279840000|2024-11-22 12:50:40|1556.49|1550.59|1554.52|1548.62|1556.6|1550.7|1554.48|1548.58|35
1732279850000|2024-11-22 12:50:50|1554.51|1548.61|1554.48|1548.58|1555.6|1549.7|1554.47|1548.57|26
1732279860000|2024-11-22 12:51:00|1554.45|1548.55|1553.49|1547.59|1554.52|1548.62|1553.25|1547.35|36
1732279870000|2024-11-22 12:51:10|1553.51|1547.61|1553.51|1547.61|1554.41|1548.51|1553.02|1547.12|26
1732279880000|2024-11-22 12:51:20|1553.59|1547.69|1552.53|1546.63|1553.9|1548|1552.53|1546.63|27
1732279890000|2024-11-22 12:51:30|1552.77|1546.87|1552.6|1546.7|1553.65|1547.75|1552.5|1546.6|32
1732279900000|2024-11-22 12:51:40|1552.57|1546.67|1551.95|1546.05|1552.57|1546.67|1551.86|1545.96|27
1732279910000|2024-11-22 12:51:50|1552.05|1546.15|1551.05|1545.15|1552.41|1546.51|1551.05|1545.15|22
1732279920000|2024-11-22 12:52:00|1550.95|1545.05|1549.49|1543.59|1550.95|1545.05|1549.49|1543.59|19
1732279930000|2024-11-22 12:52:10|1549.58|1543.68|1550.58|1544.68|1550.7|1544.8|1549.48|1543.58|23
1732279940000|2024-11-22 12:52:20|1550.54|1544.64|1551.48|1545.58|1551.7|1545.8|1550.54|1544.64|24
1732279950000|2024-11-22 12:52:30|1551.54|1545.64|1552.5|1546.6|1552.7|1546.8|1551.5|1545.6|30
1732279960000|2024-11-22 12:52:40|1552.55|1546.65|1552.43|1546.53|1552.75|1546.85|1551.93|1546.03|36
1732279970000|2024-11-22 12:52:50|1552.36|1546.46|1554.43|1548.53|1554.43|1548.53|1552.36|1546.46|28
1732279980000|2024-11-22 12:53:00|1554.45|1548.55|1556.45|1550.55|1556.45|1550.55|1554.45|1548.55|33
1732279990000|2024-11-22 12:53:10|1556.35|1550.45|1556.4|1550.5|1556.45|1550.55|1555.8|1549.9|27
1732280000000|2024-11-22 12:53:20|1556.35|1550.45|1556.45|1550.55|1556.65|1550.75|1556.31|1550.41|26
1732280010000|2024-11-22 12:53:30|1556.43|1550.53|1555.54|1549.64|1556.43|1550.53|1555.49|1549.59|29
1732280020000|2024-11-22 12:53:40|1555.49|1549.59|1554.59|1548.69|1555.6|1549.7|1554.54|1548.64|28
1732280030000|2024-11-22 12:53:50|1554.56|1548.66|1553.54|1547.64|1554.63|1548.73|1553.51|1547.61|29
1732280040000|2024-11-22 12:54:00|1553.57|1547.67|1554.54|1548.64|1555.36|1549.46|1553.54|1547.64|29
1732280050000|2024-11-22 12:54:10|1554.95|1549.05|1552.58|1546.68|1554.95|1549.05|1552.45|1546.55|29
1732280060000|2024-11-22 12:54:20|1552.55|1546.65|1553.46|1547.56|1554.1|1548.2|1552.53|1546.63|34
1732280070000|2024-11-22 12:54:30|1553.54|1547.64|1553.44|1547.54|1553.8|1547.9|1552.48|1546.58|28
1732280080000|2024-11-22 12:54:40|1553.48|1547.58|1553.46|1547.56|1553.53|1547.63|1553.39|1547.49|31
1732280090000|2024-11-22 12:54:50|1553.41|1547.51|1552.5|1546.6|1553.52|1547.62|1552.49|1546.59|27
1732280100000|2024-11-22 12:55:00|1552.49|1546.59|1553.59|1547.69|1553.7|1547.8|1552.47|1546.57|34
1732280110000|2024-11-22 12:55:10|1553.56|1547.66|1553.75|1547.85|1553.9|1548|1553.45|1547.55|25
1732280120000|2024-11-22 12:55:20|1553.4|1547.5|1553.5|1547.6|1553.65|1547.75|1552.45|1546.55|26
1732280130000|2024-11-22 12:55:30|1553.32|1547.42|1553.54|1547.64|1553.95|1548.05|1553.2|1547.3|31
1732280140000|2024-11-22 12:55:40|1553.49|1547.59|1553.35|1547.45|1553.51|1547.61|1553.08|1547.18|29
1732280150000|2024-11-22 12:55:50|1552.53|1546.63|1553.34|1547.44|1553.6|1547.7|1552.53|1546.63|29
1732280160000|2024-11-22 12:56:00|1553.32|1547.42|1553.59|1547.69|1553.9|1548|1552.51|1546.61|31
1732280170000|2024-11-22 12:56:10|1553.62|1547.72|1554.48|1548.58|1554.59|1548.69|1553.59|1547.69|26
1732280180000|2024-11-22 12:56:20|1554.56|1548.66|1555.39|1549.49|1555.45|1549.55|1554.3|1548.4|26
1732280190000|2024-11-22 12:56:30|1555.38|1549.48|1555.4|1549.5|1555.51|1549.61|1555.25|1549.35|21
1732280200000|2024-11-22 12:56:40|1555.37|1549.47|1554.54|1548.64|1555.43|1549.53|1554.48|1548.58|28
1732280210000|2024-11-22 12:56:50|1554.55|1548.65|1554.51|1548.61|1554.62|1548.72|1554.45|1548.55|22
1732280220000|2024-11-22 12:57:00|1554.57|1548.67|1553.13|1547.23|1554.65|1548.75|1553.13|1547.23|36
1732280230000|2024-11-22 12:57:10|1553.39|1547.49|1553.56|1547.66|1553.85|1547.95|1553.25|1547.35|27
1732280240000|2024-11-22 12:57:20|1553.59|1547.69|1553.48|1547.58|1553.85|1547.95|1553.48|1547.58|27
1732280250000|2024-11-22 12:57:30|1553.47|1547.57|1554.3|1548.4|1554.31|1548.41|1553.45|1547.55|31
1732280260000|2024-11-22 12:57:40|1554.37|1548.47|1553.49|1547.59|1554.37|1548.47|1553.45|1547.55|23
1732280270000|2024-11-22 12:57:50|1553.5|1547.6|1553.56|1547.66|1553.58|1547.68|1553.45|1547.55|25
1732280280000|2024-11-22 12:58:00|1553.59|1547.69|1554.5|1548.6|1554.5|1548.6|1553.48|1547.58|21
1732280290000|2024-11-22 12:58:10|1554.46|1548.56|1555.95|1550.05|1556.4|1550.5|1554.46|1548.56|24
1732280300000|2024-11-22 12:58:20|1556.42|1550.52|1556.54|1550.64|1557.1|1551.2|1556.42|1550.52|23
1732280310000|2024-11-22 12:58:30|1556.56|1550.66|1556.52|1550.62|1556.61|1550.71|1556.48|1550.58|20
1732280320000|2024-11-22 12:58:40|1556.48|1550.58|1556.51|1550.61|1556.85|1550.95|1555.48|1549.58|35
1732280330000|2024-11-22 12:58:50|1556.54|1550.64|1555.15|1549.25|1556.61|1550.71|1555.15|1549.25|30
1732280340000|2024-11-22 12:59:00|1554.54|1548.64|1555.23|1549.33|1555.7|1549.8|1554.54|1548.64|31
1732280350000|2024-11-22 12:59:10|1555.15|1549.25|1555.51|1549.61|1555.6|1549.7|1554.53|1548.63|35
1732280360000|2024-11-22 12:59:20|1555.48|1549.58|1555.45|1549.55|1555.57|1549.67|1555.41|1549.51|29
1732280370000|2024-11-22 12:59:30|1555.43|1549.53|1555.15|1549.25|1555.51|1549.61|1555.15|1549.25|25
1732280380000|2024-11-22 12:59:40|1555.34|1549.44|1555.38|1549.48|1555.5|1549.6|1555.34|1549.44|24
1732280390000|2024-11-22 12:59:50|1555.45|1549.55|1555.39|1549.49|1555.45|1549.55|1555.2|1549.3|19
1732280400000|2024-11-22 13:00:00|1555.48|1549.58|1553.75|1547.85|1555.54|1549.64|1553.75|1547.85|35
1732280410000|2024-11-22 13:00:10|1554.08|1548.18|1552.9|1547|1554.55|1548.65|1552.9|1547|31
1732280420000|2024-11-22 13:00:20|1552.53|1546.63|1550.85|1544.95|1552.53|1546.63|1550.8|1544.9|33
1732280430000|2024-11-22 13:00:30|1551.18|1545.28|1551.45|1545.55|1552.37|1546.47|1551.18|1545.28|10
1732280440000|2024-11-22 13:00:40|1551.55|1545.65|1553.95|1548.05|1553.95|1548.05|1551.55|1545.65|8
1732280450000|2024-11-22 13:00:50|1553.45|1547.55|1553.45|1547.55|1553.45|1547.55|1553.45|1547.55|1
1732280460000|2024-11-22 13:01:00|1552.95|1547.05|1553.45|1547.55|1553.45|1547.55|1552.45|1546.55|6
1732280470000|2024-11-22 13:01:10|1552.45|1546.55|1550.95|1545.05|1552.45|1546.55|1549.45|1543.55|7
1732280480000|2024-11-22 13:01:20|1550.45|1544.55|1548.45|1542.55|1550.45|1544.55|1547.45|1541.55|8
1732280490000|2024-11-22 13:01:30|1547.95|1542.05|1547.45|1541.55|1547.95|1542.05|1547.45|1541.55|2
1732280500000|2024-11-22 13:01:40|1546.45|1540.55|1546.45|1540.55|1546.45|1540.55|1546.45|1540.55|1
1732280510000|2024-11-22 13:01:50|1545.45|1539.55|1546.95|1541.05|1546.95|1541.05|1545.45|1539.55|4
1732280520000|2024-11-22 13:02:00|1547.95|1542.05|1547.45|1541.55|1548.45|1542.55|1547.45|1541.55|3
1732280530000|2024-11-22 13:02:10|1546.45|1540.55|1546.45|1540.55|1546.95|1541.05|1546.45|1540.55|3
1732280540000|2024-11-22 13:02:20|1545.45|1539.55|1545.45|1539.55|1545.45|1539.55|1545.45|1539.55|1
1732280550000|2024-11-22 13:02:30|1544.95|1539.05|1544.45|1538.55|1544.95|1539.05|1544.45|1538.55|2
1732280560000|2024-11-22 13:02:40|1544.95|1539.05|1546.45|1540.55|1546.45|1540.55|1544.95|1539.05|8
1732280580000|2024-11-22 13:03:00|1545.45|1539.55|1548.45|1542.55|1548.45|1542.55|1545.45|1539.55|9
1732280590000|2024-11-22 13:03:10|1548.95|1543.05|1548.45|1542.55|1549.15|1543.25|1548.45|1542.55|6
1732280600000|2024-11-22 13:03:20|1548.6|1542.7|1547.45|1541.55|1548.6|1542.7|1547.45|1541.55|3
1732280610000|2024-11-22 13:03:30|1547.7|1541.8|1548.95|1543.05|1548.95|1543.05|1547.7|1541.8|4
1732280620000|2024-11-22 13:03:40|1549.45|1543.55|1548.45|1542.55|1549.45|1543.55|1548.45|1542.55|2
1732280630000|2024-11-22 13:03:50|1549.45|1543.55|1548.45|1542.55|1549.45|1543.55|1548.45|1542.55|4
1732280640000|2024-11-22 13:04:00|1549.45|1543.55|1548.45|1542.55|1549.45|1543.55|1548.45|1542.55|8
1732280650000|2024-11-22 13:04:10|1549.45|1543.55|1547.45|1541.55|1549.45|1543.55|1547.45|1541.55|3
1732280660000|2024-11-22 13:04:20|1547.95|1542.05|1547.95|1542.05|1547.95|1542.05|1547.45|1541.55|3
1732280670000|2024-11-22 13:04:30|1547.45|1541.55|1545.45|1539.55|1547.45|1541.55|1545.45|1539.55|3
1732280680000|2024-11-22 13:04:40|1544.95|1539.05|1542.45|1536.55|1544.95|1539.05|1542.45|1536.55|4
1732280690000|2024-11-22 13:04:50|1543.45|1537.55|1543.45|1537.55|1543.45|1537.55|1543.45|1537.55|1
1732280700000|2024-11-22 13:05:00|1542.45|1536.55|1542.45|1536.55|1542.45|1536.55|1542.45|1536.55|1
1732280710000|2024-11-22 13:05:10|1541.45|1535.55|1541.45|1535.55|1541.6|1535.7|1540.45|1534.55|11
1732280720000|2024-11-22 13:05:20|1540.45|1534.55|1540.45|1534.55|1540.45|1534.55|1540.45|1534.55|1
1732280730000|2024-11-22 13:05:30|1539.45|1533.55|1540.45|1534.55|1540.45|1534.55|1539.45|1533.55|4
1732280740000|2024-11-22 13:05:40|1541.45|1535.55|1541.45|1535.55|1542.45|1536.55|1540.45|1534.55|7
1732280750000|2024-11-22 13:05:50|1540.45|1534.55|1540.45|1534.55|1540.45|1534.55|1540.45|1534.55|1
1732280760000|2024-11-22 13:06:00|1541.45|1535.55|1539.45|1533.55|1541.45|1535.55|1539.45|1533.55|4
1732280770000|2024-11-22 13:06:10|1540.45|1534.55|1539.45|1533.55|1540.45|1534.55|1539.45|1533.55|6
1732280780000|2024-11-22 13:06:20|1540.45|1534.55|1539.45|1533.55|1540.45|1534.55|1539.45|1533.55|2
1732280790000|2024-11-22 13:06:30|1539.65|1533.75|1540.45|1534.55|1540.95|1535.05|1539.65|1533.75|8
1732280800000|2024-11-22 13:06:40|1539.95|1534.05|1539.41|1533.51|1539.95|1534.05|1539.25|1533.35|30
1732280810000|2024-11-22 13:06:50|1539.4|1533.5|1539.65|1533.75|1540.15|1534.25|1539.39|1533.49|32
1732280820000|2024-11-22 13:07:00|1539.7|1533.8|1539.25|1533.35|1540.55|1534.65|1539.25|1533.35|32
1732280830000|2024-11-22 13:07:10|1539.35|1533.45|1538.3|1532.4|1540.3|1534.4|1538.3|1532.4|34
1732280840000|2024-11-22 13:07:20|1537.8|1531.9|1536.95|1531.05|1537.95|1532.05|1536.43|1530.53|37
1732280850000|2024-11-22 13:07:30|1537.64|1531.74|1538.7|1532.8|1538.7|1532.8|1536.54|1530.64|34
1732280860000|2024-11-22 13:07:40|1538.65|1532.75|1539.95|1534.05|1539.95|1534.05|1538.4|1532.5|28
1732280870000|2024-11-22 13:07:50|1539.45|1533.55|1538.57|1532.67|1540.15|1534.25|1538.49|1532.59|26
1732280880000|2024-11-22 13:08:00|1538.67|1532.77|1539.4|1533.5|1540.5|1534.6|1538.57|1532.67|29
1732280890000|2024-11-22 13:08:10|1539.65|1533.75|1540.45|1534.55|1540.6|1534.7|1539.48|1533.58|32
1732280900000|2024-11-22 13:08:20|1540.37|1534.47|1541.2|1535.3|1541.85|1535.95|1540.37|1534.47|37
1732280910000|2024-11-22 13:08:30|1541.3|1535.4|1541.7|1535.8|1541.8|1535.9|1540.6|1534.7|32
1732280920000|2024-11-22 13:08:40|1541.5|1535.6|1541.54|1535.64|1541.9|1536|1541.2|1535.3|29
1732280930000|2024-11-22 13:08:50|1541.51|1535.61|1542.85|1536.95|1542.85|1536.95|1541.5|1535.6|29
1732280940000|2024-11-22 13:09:00|1542.45|1536.55|1541.15|1535.25|1543.25|1537.35|1541.15|1535.25|34
1732280950000|2024-11-22 13:09:10|1541.45|1535.55|1540.62|1534.72|1541.7|1535.8|1540.49|1534.59|34
1732280960000|2024-11-22 13:09:20|1540.95|1535.05|1541.33|1535.43|1541.46|1535.56|1540.49|1534.59|36
1732280970000|2024-11-22 13:09:30|1541.32|1535.42|1541.51|1535.61|1541.8|1535.9|1541.3|1535.4|33
1732280980000|2024-11-22 13:09:40|1541.55|1535.65|1542.47|1536.57|1542.75|1536.85|1541.5|1535.6|31
1732280990000|2024-11-22 13:09:50|1542.46|1536.56|1543.51|1537.61|1543.6|1537.7|1542.3|1536.4|29
1732281000000|2024-11-22 13:10:00|1543.48|1537.58|1541.51|1535.61|1543.48|1537.58|1540.37|1534.47|32
1732281010000|2024-11-22 13:10:10|1541.54|1535.64|1542.5|1536.6|1542.55|1536.65|1541.45|1535.55|35
1732281020000|2024-11-22 13:10:20|1542.51|1536.61|1542.51|1536.61|1542.57|1536.67|1542.15|1536.25|26
1732281030000|2024-11-22 13:10:30|1542.6|1536.7|1540.45|1534.55|1542.6|1536.7|1540.45|1534.55|35
1732281040000|2024-11-22 13:10:40|1540.48|1534.58|1538.38|1532.48|1540.48|1534.58|1537.75|1531.85|31
1732281050000|2024-11-22 13:10:50|1538.84|1532.94|1538.8|1532.9|1539.8|1533.9|1538.51|1532.61|33
1732281060000|2024-11-22 13:11:00|1538.6|1532.7|1538.34|1532.44|1539.35|1533.45|1537.25|1531.35|32
1732281070000|2024-11-22 13:11:10|1538.4|1532.5|1538.55|1532.65|1538.55|1532.65|1537.59|1531.69|30
1732281080000|2024-11-22 13:11:20|1538.54|1532.64|1539.5|1533.6|1539.7|1533.8|1538.54|1532.64|33
1732281090000|2024-11-22 13:11:30|1539.53|1533.63|1539.63|1533.73|1540.45|1534.55|1539.5|1533.6|32
1732281100000|2024-11-22 13:11:40|1539.72|1533.82|1540.41|1534.51|1540.48|1534.58|1539.56|1533.66|31
1732281110000|2024-11-22 13:11:50|1540.4|1534.5|1539.57|1533.67|1540.41|1534.51|1539.49|1533.59|34
1732281120000|2024-11-22 13:12:00|1539.62|1533.72|1539.59|1533.69|1539.79|1533.89|1539.46|1533.56|28
1732281130000|2024-11-22 13:12:10|1539.49|1533.59|1537.55|1531.65|1539.6|1533.7|1537.45|1531.55|34
1732281140000|2024-11-22 13:12:20|1537.65|1531.75|1537.55|1531.65|1537.65|1531.75|1537.1|1531.2|25
1732281150000|2024-11-22 13:12:30|1537.4|1531.5|1536.48|1530.58|1537.55|1531.65|1536.48|1530.58|30
1732281160000|2024-11-22 13:12:40|1536.65|1530.75|1536.55|1530.65|1536.65|1530.75|1535.73|1529.83|20
1732281170000|2024-11-22 13:12:50|1536.46|1530.56|1535.65|1529.75|1536.65|1530.75|1535.6|1529.7|32
1732281180000|2024-11-22 13:13:00|1535.75|1529.85|1535.51|1529.61|1535.81|1529.91|1534.51|1528.61|32
1732281190000|2024-11-22 13:13:10|1535.45|1529.55|1534.54|1528.64|1535.45|1529.55|1534.35|1528.45|29
1732281200000|2024-11-22 13:13:20|1534.5|1528.6|1534.45|1528.55|1535.05|1529.15|1533.77|1527.87|32
1732281210000|2024-11-22 13:13:30|1534.55|1528.65|1534.9|1529|1534.9|1529|1533.51|1527.61|36
1732281220000|2024-11-22 13:13:40|1534.8|1528.9|1534.39|1528.49|1534.8|1528.9|1533.57|1527.67|34
1732281230000|2024-11-22 13:13:50|1534.45|1528.55|1534.41|1528.51|1534.5|1528.6|1533.53|1527.63|29
1732281240000|2024-11-22 13:14:00|1534.37|1528.47|1533.55|1527.65|1534.6|1528.7|1533.4|1527.5|39
1732281250000|2024-11-22 13:14:10|1533.7|1527.8|1532.5|1526.6|1534|1528.1|1532.4|1526.5|36
1732281260000|2024-11-22 13:14:20|1532.45|1526.55|1532.05|1526.15|1532.9|1527|1531.49|1525.59|27
1732281270000|2024-11-22 13:14:30|1531.95|1526.05|1533.1|1527.2|1533.1|1527.2|1531.45|1525.55|33
1732281280000|2024-11-22 13:14:40|1533.45|1527.55|1534.6|1528.7|1534.6|1528.7|1533.35|1527.45|35
1732281290000|2024-11-22 13:14:50|1534.45|1528.55|1535.34|1529.44|1535.9|1530|1534.45|1528.55|31
1732281300000|2024-11-22 13:15:00|1535.49|1529.59|1537.05|1531.15|1537.47|1531.57|1535.2|1529.3|34
1732281310000|2024-11-22 13:15:10|1536.75|1530.85|1537.43|1531.53|1537.45|1531.55|1536.55|1530.65|40
1732281320000|2024-11-22 13:15:20|1537.41|1531.51|1535.2|1529.3|1537.41|1531.51|1534.9|1529|37
1732281330000|2024-11-22 13:15:30|1535.05|1529.15|1536.45|1530.55|1536.45|1530.55|1534.59|1528.69|36
1732281340000|2024-11-22 13:15:40|1536.35|1530.45|1537.44|1531.54|1537.55|1531.65|1535.5|1529.6|37
1732281350000|2024-11-22 13:15:50|1537.39|1531.49|1536.44|1530.54|1537.39|1531.49|1535.45|1529.55|35
1732281360000|2024-11-22 13:16:00|1536.45|1530.55|1537.05|1531.15|1537.55|1531.65|1536.37|1530.47|35
1732281370000|2024-11-22 13:16:10|1537.1|1531.2|1536.45|1530.55|1538.41|1532.51|1536.45|1530.55|34
1732281380000|2024-11-22 13:16:20|1536.5|1530.6|1535.85|1529.95|1536.75|1530.85|1535.41|1529.51|35
1732281390000|2024-11-22 13:16:30|1535.54|1529.64|1534.95|1529.05|1536.26|1530.36|1534.9|1529|29
1732281400000|2024-11-22 13:16:40|1534.9|1529|1535.5|1529.6|1535.55|1529.65|1534.25|1528.35|36
1732281410000|2024-11-22 13:16:50|1535.46|1529.56|1534.65|1528.75|1535.46|1529.56|1534.51|1528.61|30
1732281420000|2024-11-22 13:17:00|1534.4|1528.5|1532.53|1526.63|1534.48|1528.58|1532.1|1526.2|33
1732281430000|2024-11-22 13:17:10|1532.6|1526.7|1531.49|1525.59|1532.6|1526.7|1531.2|1525.3|37
1732281440000|2024-11-22 13:17:20|1531.7|1525.8|1530|1524.1|1531.7|1525.8|1530|1524.1|26
1732281450000|2024-11-22 13:17:30|1530.25|1524.35|1529.57|1523.67|1530.39|1524.49|1529.45|1523.55|36
1732281460000|2024-11-22 13:17:40|1529.53|1523.63|1528.15|1522.25|1530.28|1524.38|1527.45|1521.55|34
1732281470000|2024-11-22 13:17:50|1528.28|1522.38|1526.55|1520.65|1528.3|1522.4|1526.47|1520.57|27
1732281480000|2024-11-22 13:18:00|1526.5|1520.6|1524.6|1518.7|1526.51|1520.61|1524.45|1518.55|35
1732281490000|2024-11-22 13:18:10|1524.82|1518.92|1525.3|1519.4|1525.7|1519.8|1524.54|1518.64|37
1732281500000|2024-11-22 13:18:20|1525.1|1519.2|1523.65|1517.75|1525.39|1519.49|1523.48|1517.58|32
1732281510000|2024-11-22 13:18:30|1524.39|1518.49|1523.54|1517.64|1525.5|1519.6|1523.5|1517.6|33
1732281520000|2024-11-22 13:18:40|1523.8|1517.9|1522.39|1516.49|1523.8|1517.9|1521.7|1515.8|34
1732281530000|2024-11-22 13:18:50|1522.32|1516.42|1521.49|1515.59|1522.45|1516.55|1521.43|1515.53|25
1732281540000|2024-11-22 13:19:00|1521.55|1515.65|1520.45|1514.55|1521.7|1515.8|1520.2|1514.3|29
1732281550000|2024-11-22 13:19:10|1520.15|1514.25|1519.45|1513.55|1520.75|1514.85|1519.4|1513.5|34
1732281560000|2024-11-22 13:19:20|1519.54|1513.64|1518.15|1512.25|1519.54|1513.64|1517.9|1512|32
1732281570000|2024-11-22 13:19:30|1518|1512.1|1517.3|1511.4|1519.35|1513.45|1517.3|1511.4|34
1732281580000|2024-11-22 13:19:40|1517.45|1511.55|1518.5|1512.6|1518.85|1512.95|1517.3|1511.4|35
1732281590000|2024-11-22 13:19:50|1517.75|1511.85|1518.84|1512.94|1518.86|1512.96|1517.52|1511.62|35
1732281600000|2024-11-22 13:20:00|1518.86|1512.96|1518.49|1512.59|1521.4|1515.5|1518.49|1512.59|39
1732281610000|2024-11-22 13:20:10|1518.52|1512.62|1521.25|1515.35|1521.8|1515.9|1518.52|1512.62|40
1732281620000|2024-11-22 13:20:20|1521.45|1515.55|1517.65|1511.75|1521.7|1515.8|1517.4|1511.5|39
1732281630000|2024-11-22 13:20:30|1517.7|1511.8|1517.85|1511.95|1518|1512.1|1515.75|1509.85|35
1732281640000|2024-11-22 13:20:40|1517.7|1511.8|1518.05|1512.15|1518.75|1512.85|1517.45|1511.55|34
1732281650000|2024-11-22 13:20:50|1518.34|1512.44|1518.45|1512.55|1519.55|1513.65|1518.34|1512.44|34
1732281660000|2024-11-22 13:21:00|1518.6|1512.7|1520.7|1514.8|1521.1|1515.2|1518.58|1512.68|37
1732281670000|2024-11-22 13:21:10|1521|1515.1|1520.7|1514.8|1521.8|1515.9|1520.45|1514.55|32
1732281680000|2024-11-22 13:21:20|1520.3|1514.4|1516.85|1510.95|1520.48|1514.58|1516.49|1510.59|38
1732281690000|2024-11-22 13:21:30|1516.75|1510.85|1518.1|1512.2|1518.35|1512.45|1516.54|1510.64|36
1732281700000|2024-11-22 13:21:40|1518.5|1512.6|1518.9|1513|1519.32|1513.42|1517.44|1511.54|37
1732281710000|2024-11-22 13:21:50|1519|1513.1|1516.38|1510.48|1519|1513.1|1516.3|1510.4|35
1732281720000|2024-11-22 13:22:00|1516.4|1510.5|1515.95|1510.05|1517.45|1511.55|1515.48|1509.58|35
1732281730000|2024-11-22 13:22:10|1516.05|1510.15|1519.3|1513.4|1519.3|1513.4|1516.05|1510.15|37
1732281740000|2024-11-22 13:22:20|1519.45|1513.55|1518.8|1512.9|1519.45|1513.55|1518.35|1512.45|34
1732281750000|2024-11-22 13:22:30|1518.75|1512.85|1521.25|1515.35|1521.55|1515.65|1518.57|1512.67|39
1732281760000|2024-11-22 13:22:40|1521.2|1515.3|1521.44|1515.54|1521.44|1515.54|1520.55|1514.65|36
1732281770000|2024-11-22 13:22:50|1521.51|1515.61|1524.35|1518.45|1524.35|1518.45|1521.51|1515.61|30
1732281780000|2024-11-22 13:23:00|1524.5|1518.6|1521.3|1515.4|1524.85|1518.95|1520.59|1514.69|40
1732281790000|2024-11-22 13:23:10|1520.9|1515|1519.6|1513.7|1521|1515.1|1519.52|1513.62|34
1732281800000|2024-11-22 13:23:20|1519.8|1513.9|1519.56|1513.66|1519.8|1513.9|1519.46|1513.56|32
1732281810000|2024-11-22 13:23:30|1519.61|1513.71|1518.5|1512.6|1520.23|1514.33|1518.35|1512.45|35
1732281820000|2024-11-22 13:23:40|1518.45|1512.55|1517.85|1511.95|1519|1513.1|1517.57|1511.67|37
1732281830000|2024-11-22 13:23:50|1517.56|1511.66|1517.53|1511.63|1518.18|1512.28|1517.4|1511.5|23
1732281840000|2024-11-22 13:24:00|1517.1|1511.2|1516.45|1510.55|1517.6|1511.7|1515.5|1509.6|37
1732281850000|2024-11-22 13:24:10|1516.55|1510.65|1515.3|1509.4|1517.48|1511.58|1515|1509.1|30
1732281860000|2024-11-22 13:24:20|1515.2|1509.3|1512.8|1506.9|1515.2|1509.3|1512.25|1506.35|39
1732281870000|2024-11-22 13:24:30|1512.65|1506.75|1512.15|1506.25|1512.7|1506.8|1511.53|1505.63|34
1732281880000|2024-11-22 13:24:40|1512.2|1506.3|1513.42|1507.52|1514|1508.1|1512.2|1506.3|32
1732281890000|2024-11-22 13:24:50|1513.43|1507.53|1513.5|1507.6|1514.38|1508.48|1512.56|1506.66|37
1732281900000|2024-11-22 13:25:00|1513.1|1507.2|1512.4|1506.5|1515.1|1509.2|1512.4|1506.5|39
1732281910000|2024-11-22 13:25:10|1512.5|1506.6|1512.68|1506.78|1514.45|1508.55|1512.45|1506.55|38
1732281920000|2024-11-22 13:25:20|1512.73|1506.83|1510.49|1504.59|1513.5|1507.6|1509.8|1503.9|38
1732281930000|2024-11-22 13:25:30|1510.43|1504.53|1508.63|1502.73|1510.45|1504.55|1508.63|1502.73|30
1732281940000|2024-11-22 13:25:40|1508.45|1502.55|1506.6|1500.7|1508.69|1502.79|1506|1500.1|36
1732281950000|2024-11-22 13:25:50|1506.15|1500.25|1504.3|1498.4|1506.55|1500.65|1504.15|1498.25|35
1732281960000|2024-11-22 13:26:00|1504.4|1498.5|1507.6|1501.7|1507.6|1501.7|1504.15|1498.25|37
1732281970000|2024-11-22 13:26:10|1507.9|1502|1509.15|1503.25|1509.51|1503.61|1506.7|1500.8|37
1732281980000|2024-11-22 13:26:20|1508.8|1502.9|1508.85|1502.95|1509|1503.1|1507.44|1501.54|36
1732281990000|2024-11-22 13:26:30|1509.25|1503.35|1511.35|1505.45|1511.48|1505.58|1509.2|1503.3|38
1732282000000|2024-11-22 13:26:40|1511.45|1505.55|1510.3|1504.4|1511.6|1505.7|1510.3|1504.4|31
1732282010000|2024-11-22 13:26:50|1510.2|1504.3|1509.65|1503.75|1510.2|1504.3|1509.5|1503.6|31
1732282020000|2024-11-22 13:27:00|1510|1504.1|1505|1499.1|1510|1504.1|1505|1499.1|38
1732282030000|2024-11-22 13:27:10|1504.52|1498.62|1502.75|1496.85|1504.7|1498.8|1502.5|1496.6|35
1732282040000|2024-11-22 13:27:20|1502.7|1496.8|1501.35|1495.45|1503.11|1497.21|1500.6|1494.7|36
1732282050000|2024-11-22 13:27:30|1501.15|1495.25|1499.37|1493.47|1501.39|1495.49|1498.75|1492.85|40
1732282060000|2024-11-22 13:27:40|1499.35|1493.45|1498.95|1493.05|1499.58|1493.68|1498.15|1492.25|35
1732282070000|2024-11-22 13:27:50|1499.26|1493.36|1492.45|1486.55|1499.4|1493.5|1490.55|1484.65|37
1732282080000|2024-11-22 13:28:00|1492.85|1486.95|1493.42|1487.52|1496.43|1490.53|1492.15|1486.25|40
1732282090000|2024-11-22 13:28:10|1493.95|1488.05|1495.25|1489.35|1496.39|1490.49|1493.45|1487.55|38
1732282100000|2024-11-22 13:28:20|1495.29|1489.39|1491.2|1485.3|1496.5|1490.6|1491|1485.1|37
1732282110000|2024-11-22 13:28:30|1491.55|1485.65|1495.35|1489.45|1495.5|1489.6|1490.45|1484.55|38
1732282120000|2024-11-22 13:28:40|1495.2|1489.3|1496.37|1490.47|1497.21|1491.31|1493.6|1487.7|37
1732282130000|2024-11-22 13:28:50|1496.84|1490.94|1494.48|1488.58|1496.84|1490.94|1493.6|1487.7|37
1732282140000|2024-11-22 13:29:00|1494.13|1488.23|1491.8|1485.9|1494.43|1488.53|1491.74|1485.84|39
1732282150000|2024-11-22 13:29:10|1491.85|1485.95|1490.3|1484.4|1491.85|1485.95|1489|1483.1|40
1732282160000|2024-11-22 13:29:20|1490.6|1484.7|1491.95|1486.05|1492.8|1486.9|1489.81|1483.91|36
1732282170000|2024-11-22 13:29:30|1492.18|1486.28|1493.85|1487.95|1494.25|1488.35|1490.85|1484.95|37
1732282180000|2024-11-22 13:29:40|1493.8|1487.9|1493.05|1487.15|1493.8|1487.9|1492.45|1486.55|37
1732282190000|2024-11-22 13:29:50|1493|1487.1|1491.89|1485.99|1493.45|1487.55|1491.85|1485.95|36
1732282200000|2024-11-22 13:30:00|1491.59|1485.69|1498.85|1492.95|1498.85|1492.95|1491.59|1485.69|38
1732282210000|2024-11-22 13:30:10|1498.9|1493|1499.4|1493.5|1500.35|1494.45|1498.45|1492.55|34
1732282220000|2024-11-22 13:30:20|1499.65|1493.75|1506.6|1500.7|1506.6|1500.7|1499.65|1493.75|37
1732282230000|2024-11-22 13:30:30|1506.49|1500.59|1507.55|1501.65|1507.9|1502|1506.13|1500.23|37
1732282240000|2024-11-22 13:30:40|1507.15|1501.25|1507.45|1501.55|1508.35|1502.45|1505.32|1499.42|37
1732282250000|2024-11-22 13:30:50|1506.8|1500.9|1507.83|1501.93|1507.9|1502|1505.93|1500.03|39
1732282260000|2024-11-22 13:31:00|1508.25|1502.35|1506.1|1500.2|1508.25|1502.35|1504.95|1499.05|37
1732282270000|2024-11-22 13:31:10|1505.9|1500|1508|1502.1|1508|1502.1|1505.89|1499.99|39
1732282280000|2024-11-22 13:31:20|1508.3|1502.4|1510.45|1504.55|1511.4|1505.5|1507.45|1501.55|40
1732282290000|2024-11-22 13:31:30|1510.4|1504.5|1512.08|1506.18|1512.5|1506.6|1509|1503.1|39
1732282300000|2024-11-22 13:31:40|1512.15|1506.25|1514.3|1508.4|1514.3|1508.4|1511.78|1505.88|37
1732282310000|2024-11-22 13:31:50|1514.1|1508.2|1513.9|1508|1515.1|1509.2|1513.15|1507.25|35
1732282320000|2024-11-22 13:32:00|1514.05|1508.15|1513.35|1507.45|1514.05|1508.15|1511.71|1505.81|37
1732282330000|2024-11-22 13:32:10|1513.55|1507.65|1510.5|1504.6|1514.6|1508.7|1510.38|1504.48|40
1732282340000|2024-11-22 13:32:20|1510.75|1504.85|1508.45|1502.55|1511.6|1505.7|1507.5|1501.6|38
1732282350000|2024-11-22 13:32:30|1508.35|1502.45|1506.6|1500.7|1508.7|1502.8|1505.65|1499.75|37
1732282360000|2024-11-22 13:32:40|1507.1|1501.2|1504.45|1498.55|1507.1|1501.2|1504.45|1498.55|40
1732282370000|2024-11-22 13:32:50|1504.4|1498.5|1504.15|1498.25|1504.48|1498.58|1503.4|1497.5|39
1732282380000|2024-11-22 13:33:00|1504.35|1498.45|1506.2|1500.3|1506.9|1501|1503.53|1497.63|38
1732282390000|2024-11-22 13:33:10|1506.65|1500.75|1505.65|1499.75|1507.55|1501.65|1504.9|1499|38
1732282400000|2024-11-22 13:33:20|1505.45|1499.55|1507.2|1501.3|1507.75|1501.85|1505.4|1499.5|38
1732282410000|2024-11-22 13:33:30|1507.5|1501.6|1507.35|1501.45|1507.68|1501.78|1506.5|1500.6|39
1732282420000|2024-11-22 13:33:40|1507.6|1501.7|1505.65|1499.75|1507.7|1501.8|1505.53|1499.63|35
1732282430000|2024-11-22 13:33:50|1505.78|1499.88|1504.55|1498.65|1506.48|1500.58|1504.15|1498.25|39
1732282440000|2024-11-22 13:34:00|1504.65|1498.75|1501.45|1495.55|1504.65|1498.75|1501.35|1495.45|35
1732282450000|2024-11-22 13:34:10|1501.5|1495.6|1501.57|1495.67|1502.95|1497.05|1501.2|1495.3|37
1732282460000|2024-11-22 13:34:20|1501.63|1495.73|1501.8|1495.9|1503.41|1497.51|1501.45|1495.55|38
1732282470000|2024-11-22 13:34:30|1501.7|1495.8|1503.59|1497.69|1503.77|1497.87|1501.1|1495.2|37
1732282480000|2024-11-22 13:34:40|1503.8|1497.9|1504.4|1498.5|1504.9|1499|1502.75|1496.85|37
1732282490000|2024-11-22 13:34:50|1504.7|1498.8|1505.5|1499.6|1505.5|1499.6|1504.45|1498.55|37
1732282500000|2024-11-22 13:35:00|1505.44|1499.54|1505.75|1499.85|1505.9|1500|1504.25|1498.35|37
1732282510000|2024-11-22 13:35:10|1505.6|1499.7|1502.45|1496.55|1506.05|1500.15|1502.05|1496.15|33
1732282520000|2024-11-22 13:35:20|1502.9|1497|1503.55|1497.65|1504.6|1498.7|1502.45|1496.55|39
1732282530000|2024-11-22 13:35:30|1503.45|1497.55|1507|1501.1|1507.6|1501.7|1503.45|1497.55|39
1732282540000|2024-11-22 13:35:40|1506.74|1500.84|1507.53|1501.63|1507.65|1501.75|1506.72|1500.82|33
1732282550000|2024-11-22 13:35:50|1508.25|1502.35|1509.9|1504|1510.41|1504.51|1508.25|1502.35|35
1732282560000|2024-11-22 13:36:00|1509.95|1504.05|1511.3|1505.4|1511.7|1505.8|1509.95|1504.05|35
1732282570000|2024-11-22 13:36:10|1511.28|1505.38|1510.5|1504.6|1512.2|1506.3|1510.45|1504.55|36
1732282580000|2024-11-22 13:36:20|1510.75|1504.85|1512.8|1506.9|1512.8|1506.9|1509.95|1504.05|34
1732282590000|2024-11-22 13:36:30|1512.75|1506.85|1513.8|1507.9|1514.1|1508.2|1512.61|1506.71|34
1732282600000|2024-11-22 13:36:40|1513.75|1507.85|1514.44|1508.54|1514.46|1508.56|1513.75|1507.85|33
1732282610000|2024-11-22 13:36:50|1514.33|1508.43|1514.4|1508.5|1514.4|1508.5|1513.35|1507.45|34
1732282620000|2024-11-22 13:37:00|1514.41|1508.51|1515.4|1509.5|1515.5|1509.6|1513.85|1507.95|31
1732282630000|2024-11-22 13:37:10|1515.25|1509.35|1513.2|1507.3|1515.43|1509.53|1512.45|1506.55|38
1732282640000|2024-11-22 13:37:20|1513.17|1507.27|1511.55|1505.65|1513.33|1507.43|1510.9|1505|34
1732282650000|2024-11-22 13:37:30|1511.5|1505.6|1510.6|1504.7|1512.3|1506.4|1510.35|1504.45|39
1732282660000|2024-11-22 13:37:40|1510.61|1504.71|1511.1|1505.2|1512.55|1506.65|1510.61|1504.71|36
1732282670000|2024-11-22 13:37:50|1511.15|1505.25|1512.25|1506.35|1512.35|1506.45|1511.15|1505.25|34
1732282680000|2024-11-22 13:38:00|1512.35|1506.45|1510.45|1504.55|1512.39|1506.49|1510.1|1504.2|38
1732282690000|2024-11-22 13:38:10|1509.7|1503.8|1510.1|1504.2|1511|1505.1|1509.25|1503.35|38
1732282700000|2024-11-22 13:38:20|1509.7|1503.8|1507.9|1502|1510.37|1504.47|1507.54|1501.64|39
1732282710000|2024-11-22 13:38:30|1507.95|1502.05|1506.55|1500.65|1508.85|1502.95|1506.45|1500.55|40
1732282720000|2024-11-22 13:38:40|1506.5|1500.6|1505.32|1499.42|1506.75|1500.85|1504.45|1498.55|34
1732282730000|2024-11-22 13:38:50|1504.8|1498.9|1503.59|1497.69|1504.8|1498.9|1503.35|1497.45|39
1732282740000|2024-11-22 13:39:00|1503.65|1497.75|1507.1|1501.2|1507.37|1501.47|1503.45|1497.55|38
1732282750000|2024-11-22 13:39:10|1507.25|1501.35|1506.67|1500.77|1507.3|1501.4|1505.65|1499.75|38
1732282760000|2024-11-22 13:39:20|1506.83|1500.93|1507.1|1501.2|1507.65|1501.75|1506.65|1500.75|35
1732282770000|2024-11-22 13:39:30|1507.2|1501.3|1505.6|1499.7|1507.2|1501.3|1504.65|1498.75|37
1732282780000|2024-11-22 13:39:40|1505.65|1499.75|1507.15|1501.25|1507.3|1501.4|1505.3|1499.4|37
1732282790000|2024-11-22 13:39:50|1507.4|1501.5|1508.54|1502.64|1508.85|1502.95|1507.4|1501.5|37
1732282800000|2024-11-22 13:40:00|1508.58|1502.68|1506.6|1500.7|1508.95|1503.05|1506.45|1500.55|34
1732282810000|2024-11-22 13:40:10|1506.65|1500.75|1504.25|1498.35|1506.65|1500.75|1503.8|1497.9|38
1732282820000|2024-11-22 13:40:20|1503.69|1497.79|1506.6|1500.7|1506.6|1500.7|1502.44|1496.54|38
1732282830000|2024-11-22 13:40:30|1506.55|1500.65|1506.05|1500.15|1507.4|1501.5|1506.05|1500.15|38
1732282840000|2024-11-22 13:40:40|1505.8|1499.9|1506.6|1500.7|1506.9|1501|1505.8|1499.9|33
1732282850000|2024-11-22 13:40:50|1506.55|1500.65|1505.49|1499.59|1506.55|1500.65|1505.27|1499.37|36
1732282860000|2024-11-22 13:41:00|1505.44|1499.54|1506.59|1500.69|1507.51|1501.61|1505.38|1499.48|38
1732282870000|2024-11-22 13:41:10|1506.54|1500.64|1506.5|1500.6|1508.31|1502.41|1506.48|1500.58|37
1732282880000|2024-11-22 13:41:20|1506.52|1500.62|1504.35|1498.45|1506.52|1500.62|1504.35|1498.45|37
1732282890000|2024-11-22 13:41:30|1504.4|1498.5|1506.53|1500.63|1506.7|1500.8|1504.37|1498.47|33
1732282900000|2024-11-22 13:41:40|1506.54|1500.64|1507.5|1501.6|1507.74|1501.84|1506.51|1500.61|37
1732282910000|2024-11-22 13:41:50|1507.54|1501.64|1508.66|1502.76|1509.6|1503.7|1507.47|1501.57|37
1732282920000|2024-11-22 13:42:00|1508.63|1502.73|1506.66|1500.76|1509.2|1503.3|1506.62|1500.72|38
1732282930000|2024-11-22 13:42:10|1506.72|1500.82|1500.7|1494.8|1507.36|1501.46|1500.7|1494.8|38
1732282940000|2024-11-22 13:42:20|1500.5|1494.6|1501.05|1495.15|1501.5|1495.6|1499.1|1493.2|39
1732282950000|2024-11-22 13:42:30|1501.1|1495.2|1498.5|1492.6|1501.36|1495.46|1498.5|1492.6|38
1732282960000|2024-11-22 13:42:40|1498.45|1492.55|1501.7|1495.8|1501.75|1495.85|1498.4|1492.5|33
1732282970000|2024-11-22 13:42:50|1501.55|1495.65|1500.85|1494.95|1502.05|1496.15|1500.1|1494.2|34
1732282980000|2024-11-22 13:43:00|1501|1495.1|1500.35|1494.45|1501.48|1495.58|1499.7|1493.8|34
1732282990000|2024-11-22 13:43:10|1500.1|1494.2|1497.25|1491.35|1500.1|1494.2|1497.25|1491.35|35
1732283000000|2024-11-22 13:43:20|1497.45|1491.55|1497.7|1491.8|1498.5|1492.6|1496.5|1490.6|36
1732283010000|2024-11-22 13:43:30|1498.47|1492.57|1495.53|1489.63|1498.9|1493|1495.53|1489.63|39
1732283020000|2024-11-22 13:43:40|1496.1|1490.2|1495.15|1489.25|1496.1|1490.2|1494.53|1488.63|34
1732283030000|2024-11-22 13:43:50|1495.2|1489.3|1494.6|1488.7|1495.5|1489.6|1494.45|1488.55|36
1732283040000|2024-11-22 13:44:00|1494.64|1488.74|1497.45|1491.55|1497.8|1491.9|1494.54|1488.64|39
1732283050000|2024-11-22 13:44:10|1498.05|1492.15|1499.54|1493.64|1500.05|1494.15|1497.6|1491.7|36
1732283060000|2024-11-22 13:44:20|1499.57|1493.67|1502.2|1496.3|1502.6|1496.7|1499.5|1493.6|32
1732283070000|2024-11-22 13:44:30|1502.15|1496.25|1500.55|1494.65|1502.15|1496.25|1499.62|1493.72|38
1732283080000|2024-11-22 13:44:40|1500.4|1494.5|1500.78|1494.88|1502.05|1496.15|1500.4|1494.5|34
1732283090000|2024-11-22 13:44:50|1500.93|1495.03|1501.76|1495.86|1502.45|1496.55|1500.77|1494.87|37
1732283100000|2024-11-22 13:45:00|1501.82|1495.92|1499.75|1493.85|1502.75|1496.85|1499.25|1493.35|37
1732283110000|2024-11-22 13:45:10|1499.85|1493.95|1496.59|1490.69|1499.85|1493.95|1496.57|1490.67|37
1732283120000|2024-11-22 13:45:20|1496.53|1490.63|1496.61|1490.71|1498.05|1492.15|1495.3|1489.4|38
1732283130000|2024-11-22 13:45:30|1496.64|1490.74|1495.63|1489.73|1497.15|1491.25|1495.55|1489.65|35
1732283140000|2024-11-22 13:45:40|1496.1|1490.2|1496.65|1490.75|1497.85|1491.95|1496.1|1490.2|37
1732283150000|2024-11-22 13:45:50|1496.8|1490.9|1496.47|1490.57|1498|1492.1|1496.45|1490.55|36
1732283160000|2024-11-22 13:46:00|1496.54|1490.64|1497.6|1491.7|1498.3|1492.4|1496.47|1490.57|36
1732283170000|2024-11-22 13:46:10|1497.65|1491.75|1499.75|1493.85|1500.35|1494.45|1497.65|1491.75|38
1732283180000|2024-11-22 13:46:20|1500.35|1494.45|1504.55|1498.65|1504.55|1498.65|1500.35|1494.45|31
1732283190000|2024-11-22 13:46:30|1504.45|1498.55|1504.5|1498.6|1504.7|1498.8|1502.35|1496.45|37
1732283200000|2024-11-22 13:46:40|1504.51|1498.61|1504.6|1498.7|1505.15|1499.25|1503.61|1497.71|31
1732283210000|2024-11-22 13:46:50|1504.55|1498.65|1506.71|1500.81|1507.1|1501.2|1504.54|1498.64|37
1732283220000|2024-11-22 13:47:00|1506.69|1500.79|1505.2|1499.3|1506.7|1500.8|1504.45|1498.55|38
1732283230000|2024-11-22 13:47:10|1505.05|1499.15|1504.41|1498.51|1505.56|1499.66|1504.3|1498.4|35
1732283240000|2024-11-22 13:47:20|1504.45|1498.55|1504.1|1498.2|1504.95|1499.05|1503.3|1497.4|35
1732283250000|2024-11-22 13:47:30|1503.9|1498|1502.9|1497|1504.1|1498.2|1502.45|1496.55|35
1732283260000|2024-11-22 13:47:40|1502.85|1496.95|1504.45|1498.55|1504.45|1498.55|1502.59|1496.69|37
1732283270000|2024-11-22 13:47:50|1504.95|1499.05|1507.4|1501.5|1507.42|1501.52|1504.71|1498.81|38
1732283280000|2024-11-22 13:48:00|1507.42|1501.52|1511.35|1505.45|1511.41|1505.51|1506.57|1500.67|37
1732283290000|2024-11-22 13:48:10|1511.3|1505.4|1510.51|1504.61|1511.37|1505.47|1509.95|1504.05|39
1732283300000|2024-11-22 13:48:20|1510.55|1504.65|1510.77|1504.87|1511.2|1505.3|1510.35|1504.45|35
1732283310000|2024-11-22 13:48:30|1510.53|1504.63|1511.32|1505.42|1511.34|1505.44|1510.47|1504.57|34
1732283320000|2024-11-22 13:48:40|1511.39|1505.49|1512.7|1506.8|1512.8|1506.9|1511.34|1505.44|29
1732283330000|2024-11-22 13:48:50|1512.65|1506.75|1515.5|1509.6|1515.6|1509.7|1512.58|1506.68|35
1732283340000|2024-11-22 13:49:00|1515.7|1509.8|1514.7|1508.8|1515.7|1509.8|1513.58|1507.68|34
1732283350000|2024-11-22 13:49:10|1514.8|1508.9|1515|1509.1|1515.75|1509.85|1513.96|1508.06|39
1732283360000|2024-11-22 13:49:20|1514.94|1509.04|1514.91|1509.01|1515.75|1509.85|1514.5|1508.6|38
1732283370000|2024-11-22 13:49:30|1514.98|1509.08|1514.68|1508.78|1516.29|1510.39|1514.68|1508.78|34
1732283380000|2024-11-22 13:49:40|1514.95|1509.05|1516.45|1510.55|1516.75|1510.85|1514.79|1508.89|38
1732283390000|2024-11-22 13:49:50|1516.47|1510.57|1516.73|1510.83|1517.41|1511.51|1516.47|1510.57|31
1732283400000|2024-11-22 13:50:00|1516.61|1510.71|1520.15|1514.25|1520.45|1514.55|1516.53|1510.63|35
1732283410000|2024-11-22 13:50:10|1520.3|1514.4|1520.7|1514.8|1520.7|1514.8|1519.63|1513.73|38
1732283420000|2024-11-22 13:50:20|1520.55|1514.65|1521.61|1515.71|1521.9|1516|1520.55|1514.65|26
1732283430000|2024-11-22 13:50:30|1521.8|1515.9|1519.1|1513.2|1521.8|1515.9|1518.53|1512.63|39
1732283440000|2024-11-22 13:50:40|1519.2|1513.3|1517.56|1511.66|1519.65|1513.75|1517.2|1511.3|37
1732283450000|2024-11-22 13:50:50|1517.62|1511.72|1517.95|1512.05|1518.85|1512.95|1517.62|1511.72|33
1732283460000|2024-11-22 13:51:00|1517.85|1511.95|1516.3|1510.4|1517.85|1511.95|1516|1510.1|39
1732283470000|2024-11-22 13:51:10|1516.9|1511|1516.2|1510.3|1517.17|1511.27|1515.1|1509.2|39
1732283480000|2024-11-22 13:51:20|1516.05|1510.15|1515.42|1509.52|1516.3|1510.4|1515.2|1509.3|36
1732283490000|2024-11-22 13:51:30|1515.41|1509.51|1513.8|1507.9|1515.45|1509.55|1513.45|1507.55|31
1732283500000|2024-11-22 13:51:40|1513.7|1507.8|1514.55|1508.65|1514.7|1508.8|1513.1|1507.2|38
1732283510000|2024-11-22 13:51:50|1514.1|1508.2|1515.29|1509.39|1515.45|1509.55|1514.1|1508.2|34
1732283520000|2024-11-22 13:52:00|1515.34|1509.44|1514.38|1508.48|1516.5|1510.6|1514.38|1508.48|34
1732283530000|2024-11-22 13:52:10|1514.05|1508.15|1513.1|1507.2|1514.2|1508.3|1512.85|1506.95|36
1732283540000|2024-11-22 13:52:20|1512.95|1507.05|1513.35|1507.45|1514.25|1508.35|1512.35|1506.45|33
1732283550000|2024-11-22 13:52:30|1513.42|1507.52|1514.43|1508.53|1514.45|1508.55|1513.25|1507.35|32
1732283560000|2024-11-22 13:52:40|1514.41|1508.51|1513.3|1507.4|1514.41|1508.51|1512.64|1506.74|33
1732283570000|2024-11-22 13:52:50|1513.33|1507.43|1513.5|1507.6|1513.85|1507.95|1512.61|1506.71|27
1732283580000|2024-11-22 13:53:00|1513.48|1507.58|1512.4|1506.5|1513.61|1507.71|1511.8|1505.9|34
1732283590000|2024-11-22 13:53:10|1512.1|1506.2|1510.41|1504.51|1512.29|1506.39|1510.4|1504.5|35
1732283600000|2024-11-22 13:53:20|1510.8|1504.9|1511.32|1505.42|1512.5|1506.6|1510.57|1504.67|36
1732283610000|2024-11-22 13:53:30|1511.3|1505.4|1510.28|1504.38|1511.56|1505.66|1510|1504.1|34
1732283620000|2024-11-22 13:53:40|1510.05|1504.15|1510.61|1504.71|1510.7|1504.8|1509.66|1503.76|33
1732283630000|2024-11-22 13:53:50|1510.84|1504.94|1510.49|1504.59|1511.45|1505.55|1510.47|1504.57|31
1732283640000|2024-11-22 13:54:00|1510.45|1504.55|1510.63|1504.73|1511.8|1505.9|1510|1504.1|34
1732283650000|2024-11-22 13:54:10|1510.6|1504.7|1511.67|1505.77|1512|1506.1|1510.6|1504.7|34
1732283660000|2024-11-22 13:54:20|1511.72|1505.82|1509.39|1503.49|1512|1506.1|1509.2|1503.3|30
1732283670000|2024-11-22 13:54:30|1509.3|1503.4|1509.32|1503.42|1510.05|1504.15|1508.55|1502.65|35
1732283680000|2024-11-22 13:54:40|1509.27|1503.37|1507.43|1501.53|1509.27|1503.37|1507|1501.1|33
1732283690000|2024-11-22 13:54:50|1507.3|1501.4|1506.26|1500.36|1507.51|1501.61|1504.65|1498.75|33
1732283700000|2024-11-22 13:55:00|1506.22|1500.32|1508.51|1502.61|1508.6|1502.7|1506.22|1500.32|36
1732283710000|2024-11-22 13:55:10|1508.85|1502.95|1508.81|1502.91|1509.7|1503.8|1508.49|1502.59|36
1732283720000|2024-11-22 13:55:20|1508.86|1502.96|1507.78|1501.88|1509.8|1503.9|1507.43|1501.53|35
1732283730000|2024-11-22 13:55:30|1508.1|1502.2|1507.56|1501.66|1508.1|1502.2|1507.1|1501.2|36
1732283740000|2024-11-22 13:55:40|1507.59|1501.69|1508.58|1502.68|1508.58|1502.68|1507.35|1501.45|28
1732283750000|2024-11-22 13:55:50|1509.15|1503.25|1506.96|1501.06|1509.39|1503.49|1506.75|1500.85|33
1732283760000|2024-11-22 13:56:00|1506.88|1500.98|1507.41|1501.51|1507.59|1501.69|1506.88|1500.98|34
1732283770000|2024-11-22 13:56:10|1507.43|1501.53|1505.61|1499.71|1508.65|1502.75|1505.59|1499.69|35
1732283780000|2024-11-22 13:56:20|1505.71|1499.81|1507.52|1501.62|1507.65|1501.75|1505.64|1499.74|34
1732283790000|2024-11-22 13:56:30|1507.49|1501.59|1507.23|1501.33|1507.6|1501.7|1506.9|1501|29
1732283800000|2024-11-22 13:56:40|1506.55|1500.65|1507.63|1501.73|1507.63|1501.73|1506.4|1500.5|32
1732283810000|2024-11-22 13:56:50|1507.6|1501.7|1507.61|1501.71|1508.7|1502.8|1507.45|1501.55|32
1732283820000|2024-11-22 13:57:00|1507.58|1501.68|1508.47|1502.57|1508.95|1503.05|1507.47|1501.57|27
1732283830000|2024-11-22 13:57:10|1508.52|1502.62|1507.5|1501.6|1509.55|1503.65|1507.43|1501.53|35
1732283840000|2024-11-22 13:57:20|1507.53|1501.63|1505.54|1499.64|1507.61|1501.71|1505.35|1499.45|38
1732283850000|2024-11-22 13:57:30|1505.59|1499.69|1506.43|1500.53|1506.43|1500.53|1505.44|1499.54|33
1732283860000|2024-11-22 13:57:40|1506.52|1500.62|1506.45|1500.55|1506.54|1500.64|1506.24|1500.34|34
1732283870000|2024-11-22 13:57:50|1506.54|1500.64|1506.6|1500.7|1507.45|1501.55|1506.49|1500.59|33
1732283880000|2024-11-22 13:58:00|1506.59|1500.69|1506.58|1500.68|1507.05|1501.15|1506.44|1500.54|34
1732283890000|2024-11-22 13:58:10|1506.57|1500.67|1504.26|1498.36|1507|1501.1|1503.67|1497.77|31
1732283900000|2024-11-22 13:58:20|1504.31|1498.41|1505.27|1499.37|1505.55|1499.65|1504.05|1498.15|35
1732283910000|2024-11-22 13:58:30|1505.38|1499.48|1506.51|1500.61|1506.55|1500.65|1505.38|1499.48|29
1732283920000|2024-11-22 13:58:40|1506.52|1500.62|1506.41|1500.51|1506.53|1500.63|1506.31|1500.41|27
1732283930000|2024-11-22 13:58:50|1506.48|1500.58|1506.8|1500.9|1506.8|1500.9|1506.38|1500.48|30
1732283940000|2024-11-22 13:59:00|1506.55|1500.65|1506.68|1500.78|1507.59|1501.69|1506.55|1500.65|32
1732283950000|2024-11-22 13:59:10|1506.6|1500.7|1505.4|1499.5|1506.6|1500.7|1505.35|1499.45|29
1732283960000|2024-11-22 13:59:20|1505.41|1499.51|1505.35|1499.45|1505.95|1500.05|1505.35|1499.45|26
1732283970000|2024-11-22 13:59:30|1505.41|1499.51|1503.45|1497.55|1505.56|1499.66|1503.44|1497.54|32
1732283980000|2024-11-22 13:59:40|1503.52|1497.62|1503.54|1497.64|1503.55|1497.65|1503.25|1497.35|22
1732283990000|2024-11-22 13:59:50|1503.42|1497.52|1503.32|1497.42|1503.9|1498|1503.25|1497.35|31
1732284000000|2024-11-22 14:00:00|1503.3|1497.4|1504.6|1498.7|1504.75|1498.85|1503.26|1497.36|33
1732284010000|2024-11-22 14:00:10|1505.15|1499.25|1508.37|1502.47|1508.37|1502.47|1505.15|1499.25|36
1732284020000|2024-11-22 14:00:20|1508.45|1502.55|1506.4|1500.5|1509.6|1503.7|1506.25|1500.35|38
1732284030000|2024-11-22 14:00:30|1506.33|1500.43|1506.4|1500.5|1506.95|1501.05|1505.65|1499.75|34
1732284040000|2024-11-22 14:00:40|1506.34|1500.44|1505.45|1499.55|1506.45|1500.55|1505.2|1499.3|36
1732284050000|2024-11-22 14:00:50|1505.5|1499.6|1505.13|1499.23|1505.8|1499.9|1505.13|1499.23|34
1732284060000|2024-11-22 14:01:00|1504.6|1498.7|1502.8|1496.9|1505|1499.1|1502.7|1496.8|37
1732284070000|2024-11-22 14:01:10|1502.58|1496.68|1504.39|1498.49|1504.65|1498.75|1502.3|1496.4|33
1732284080000|2024-11-22 14:01:20|1504.31|1498.41|1501.5|1495.6|1504.36|1498.46|1501.45|1495.55|38
1732284090000|2024-11-22 14:01:30|1501.43|1495.53|1502.56|1496.66|1502.6|1496.7|1501.35|1495.45|35
1732284100000|2024-11-22 14:01:40|1502.61|1496.71|1502.2|1496.3|1502.61|1496.71|1501.35|1495.45|34
1732284110000|2024-11-22 14:01:50|1502.21|1496.31|1501.61|1495.71|1502.21|1496.31|1501.32|1495.42|33
1732284120000|2024-11-22 14:02:00|1501.6|1495.7|1499.35|1493.45|1502.25|1496.35|1498.65|1492.75|36
1732284130000|2024-11-22 14:02:10|1499.38|1493.48|1499.43|1493.53|1499.51|1493.61|1498.4|1492.5|37
1732284140000|2024-11-22 14:02:20|1499.27|1493.37|1497.39|1491.49|1499.27|1493.37|1497.2|1491.3|31
1732284150000|2024-11-22 14:02:30|1497.35|1491.45|1496.49|1490.59|1497.35|1491.45|1496.05|1490.15|32
1732284160000|2024-11-22 14:02:40|1497.19|1491.29|1498.34|1492.44|1498.47|1492.57|1496.15|1490.25|36
1732284170000|2024-11-22 14:02:50|1498.08|1492.18|1496.39|1490.49|1498.08|1492.18|1496|1490.1|33
1732284180000|2024-11-22 14:03:00|1496.36|1490.46|1495.43|1489.53|1496.5|1490.6|1495.15|1489.25|26
1732284190000|2024-11-22 14:03:10|1495.53|1489.63|1495.85|1489.95|1496.39|1490.49|1495.42|1489.52|37
1732284200000|2024-11-22 14:03:20|1496.1|1490.2|1497.65|1491.75|1498.65|1492.75|1496.1|1490.2|38
1732284210000|2024-11-22 14:03:30|1497.9|1492|1499.4|1493.5|1500.7|1494.8|1497.9|1492|31
1732284220000|2024-11-22 14:03:40|1499.5|1493.6|1502.34|1496.44|1502.41|1496.51|1499.41|1493.51|40
1732284230000|2024-11-22 14:03:50|1502.39|1496.49|1500.9|1495|1502.6|1496.7|1500.49|1494.59|34
1732284240000|2024-11-22 14:04:00|1500.53|1494.63|1501.05|1495.15|1501.1|1495.2|1500.5|1494.6|36
1732284250000|2024-11-22 14:04:10|1501.36|1495.46|1502.3|1496.4|1502.5|1496.6|1500.44|1494.54|33
1732284260000|2024-11-22 14:04:20|1502.32|1496.42|1502.35|1496.45|1503.54|1497.64|1501.85|1495.95|35
1732284270000|2024-11-22 14:04:30|1502.5|1496.6|1503.12|1497.22|1503.35|1497.45|1502.45|1496.55|34
1732284280000|2024-11-22 14:04:40|1503.14|1497.24|1500.45|1494.55|1503.34|1497.44|1500.35|1494.45|35
1732284290000|2024-11-22 14:04:50|1500.6|1494.7|1501.27|1495.37|1501.43|1495.53|1500.39|1494.49|36
1732284300000|2024-11-22 14:05:00|1501.36|1495.46|1504.42|1498.52|1504.43|1498.53|1501.19|1495.29|35
1732284310000|2024-11-22 14:05:10|1504.4|1498.5|1505.31|1499.41|1505.53|1499.63|1504.25|1498.35|35
1732284320000|2024-11-22 14:05:20|1505.34|1499.44|1505.71|1499.81|1506.45|1500.55|1505.19|1499.29|38
1732284330000|2024-11-22 14:05:30|1506.3|1500.4|1506.43|1500.53|1507|1501.1|1506.24|1500.34|38
1732284340000|2024-11-22 14:05:40|1506.85|1500.95|1508.28|1502.38|1508.28|1502.38|1506.37|1500.47|36
1732284350000|2024-11-22 14:05:50|1508.2|1502.3|1508.6|1502.7|1509.43|1503.53|1507.68|1501.78|36
1732284360000|2024-11-22 14:06:00|1508.61|1502.71|1511.9|1506|1511.9|1506|1508.61|1502.71|34
1732284370000|2024-11-22 14:06:10|1511.55|1505.65|1512.45|1506.55|1512.9|1507|1511.35|1505.45|36
1732284380000|2024-11-22 14:06:20|1512.65|1506.75|1513.39|1507.49|1513.39|1507.49|1512.55|1506.65|35
1732284390000|2024-11-22 14:06:30|1513.41|1507.51|1512.51|1506.61|1513.43|1507.53|1511.6|1505.7|33
1732284400000|2024-11-22 14:06:40|1512.47|1506.57|1514.43|1508.53|1514.47|1508.57|1512.45|1506.55|37
1732284410000|2024-11-22 14:06:50|1513.71|1507.81|1514.8|1508.9|1514.8|1508.9|1513.71|1507.81|36
1732284420000|2024-11-22 14:07:00|1515.3|1509.4|1515.58|1509.68|1516.39|1510.49|1514.72|1508.82|35
1732284430000|2024-11-22 14:07:10|1515.69|1509.79|1515.55|1509.65|1516.39|1510.49|1515.43|1509.53|37
1732284440000|2024-11-22 14:07:20|1515.68|1509.78|1515.9|1510|1516.35|1510.45|1515.25|1509.35|36
1732284450000|2024-11-22 14:07:30|1515.68|1509.78|1515.8|1509.9|1516.29|1510.39|1514.5|1508.6|34
1732284460000|2024-11-22 14:07:40|1515.95|1510.05|1515.95|1510.05|1516.37|1510.47|1515.3|1509.4|35
1732284470000|2024-11-22 14:07:50|1516.24|1510.34|1517.38|1511.48|1517.45|1511.55|1516.24|1510.34|30
1732284480000|2024-11-22 14:08:00|1517.4|1511.5|1518.22|1512.32|1518.32|1512.42|1517.4|1511.5|27
1732284490000|2024-11-22 14:08:10|1518.25|1512.35|1518.15|1512.25|1518.45|1512.55|1516.85|1510.95|37
1732284500000|2024-11-22 14:08:20|1518.32|1512.42|1519.19|1513.29|1519.35|1513.45|1518.2|1512.3|33
1732284510000|2024-11-22 14:08:30|1519.18|1513.28|1518.26|1512.36|1519.32|1513.42|1518.2|1512.3|34
1732284520000|2024-11-22 14:08:40|1518.23|1512.33|1517.45|1511.55|1518.33|1512.43|1517.15|1511.25|35
1732284530000|2024-11-22 14:08:50|1517.4|1511.5|1517.28|1511.38|1517.45|1511.55|1516.1|1510.2|31
1732284540000|2024-11-22 14:09:00|1517.25|1511.35|1514.7|1508.8|1517.3|1511.4|1513.2|1507.3|36
1732284550000|2024-11-22 14:09:10|1514.55|1508.65|1516.33|1510.43|1516.45|1510.55|1514.55|1508.65|31
1732284560000|2024-11-22 14:09:20|1516.32|1510.42|1516.35|1510.45|1516.6|1510.7|1515.95|1510.05|31
1732284570000|2024-11-22 14:09:30|1516.39|1510.49|1516.39|1510.49|1516.56|1510.66|1516.23|1510.33|32
1732284580000|2024-11-22 14:09:40|1516.35|1510.45|1517.45|1511.55|1517.85|1511.95|1516.17|1510.27|34
1732284590000|2024-11-22 14:09:50|1517.75|1511.85|1518.24|1512.34|1518.34|1512.44|1517.41|1511.51|29
1732284600000|2024-11-22 14:10:00|1518.1|1512.2|1517.54|1511.64|1518.33|1512.43|1517.5|1511.6|34
1732284610000|2024-11-22 14:10:10|1517.49|1511.59|1515.6|1509.7|1517.49|1511.59|1515.15|1509.25|37
1732284620000|2024-11-22 14:10:20|1515.56|1509.66|1514.95|1509.05|1515.6|1509.7|1514.75|1508.85|37
1732284630000|2024-11-22 14:10:30|1515.27|1509.37|1515.29|1509.39|1515.55|1509.65|1515.2|1509.3|38
1732284640000|2024-11-22 14:10:40|1515.35|1509.45|1515.43|1509.53|1515.7|1509.8|1514.43|1508.53|32
1732284650000|2024-11-22 14:10:50|1515.47|1509.57|1515.25|1509.35|1515.57|1509.67|1515.16|1509.26|28
1732284660000|2024-11-22 14:11:00|1515.21|1509.31|1515.56|1509.66|1515.61|1509.71|1515.16|1509.26|27
1732284670000|2024-11-22 14:11:10|1515.55|1509.65|1515.3|1509.4|1515.55|1509.65|1515.27|1509.37|32
1732284680000|2024-11-22 14:11:20|1514.65|1508.75|1514.54|1508.64|1515.38|1509.48|1514.42|1508.52|34
1732284690000|2024-11-22 14:11:30|1514.51|1508.61|1508.2|1502.3|1514.56|1508.66|1507.9|1502|32
1732284700000|2024-11-22 14:11:40|1508.15|1502.25|1510.38|1504.48|1510.55|1504.65|1508|1502.1|36
1732284710000|2024-11-22 14:11:50|1510.42|1504.52|1511.45|1505.55|1511.46|1505.56|1510.3|1504.4|34
1732284720000|2024-11-22 14:12:00|1511.37|1505.47|1511.45|1505.55|1512.28|1506.38|1511.3|1505.4|31
1732284730000|2024-11-22 14:12:10|1511.47|1505.57|1512.23|1506.33|1512.26|1506.36|1511.25|1505.35|29
1732284740000|2024-11-22 14:12:20|1512.27|1506.37|1514.3|1508.4|1514.3|1508.4|1512.27|1506.37|33
1732284750000|2024-11-22 14:12:30|1514.31|1508.41|1514.31|1508.41|1514.39|1508.49|1513.9|1508|31
1732284760000|2024-11-22 14:12:40|1514.34|1508.44|1514.31|1508.41|1514.41|1508.51|1514.14|1508.24|34
1732284770000|2024-11-22 14:12:50|1514.21|1508.31|1514.49|1508.59|1514.55|1508.65|1514.21|1508.31|34
1732284780000|2024-11-22 14:13:00|1514.52|1508.62|1514.75|1508.85|1515.15|1509.25|1514.36|1508.46|34
1732284790000|2024-11-22 14:13:10|1515|1509.1|1515.2|1509.3|1515.45|1509.55|1514.95|1509.05|29
1732284800000|2024-11-22 14:13:20|1515.3|1509.4|1514.42|1508.52|1515.7|1509.8|1514.25|1508.35|35
1732284810000|2024-11-22 14:13:30|1514.3|1508.4|1514.45|1508.55|1514.55|1508.65|1513.56|1507.66|32
1732284820000|2024-11-22 14:13:40|1514.44|1508.54|1514.59|1508.69|1515.1|1509.2|1514.4|1508.5|34
1732284830000|2024-11-22 14:13:50|1514.57|1508.67|1514.58|1508.68|1514.61|1508.71|1514.39|1508.49|34
1732284840000|2024-11-22 14:14:00|1514.56|1508.66|1515.56|1509.66|1515.85|1509.95|1514.42|1508.52|27
1732284850000|2024-11-22 14:14:10|1515.54|1509.64|1516.4|1510.5|1516.4|1510.5|1515.45|1509.55|31
1732284860000|2024-11-22 14:14:20|1516.43|1510.53|1516.5|1510.6|1516.85|1510.95|1516.43|1510.53|20
1732284870000|2024-11-22 14:14:30|1516.58|1510.68|1516.48|1510.58|1516.58|1510.68|1516.26|1510.36|20
1732284880000|2024-11-22 14:14:40|1516.29|1510.39|1516.09|1510.19|1516.43|1510.53|1516.09|1510.19|23
1732284890000|2024-11-22 14:14:50|1516.12|1510.22|1513.15|1507.25|1516.34|1510.44|1513.15|1507.25|37
1732284900000|2024-11-22 14:15:00|1513.32|1507.42|1512.34|1506.44|1513.39|1507.49|1511.35|1505.45|36
1732284910000|2024-11-22 14:15:10|1512.43|1506.53|1512.47|1506.57|1512.54|1506.64|1511.4|1505.5|38
1732284920000|2024-11-22 14:15:20|1512.46|1506.56|1513.58|1507.68|1514.39|1508.49|1512.46|1506.56|37
1732284930000|2024-11-22 14:15:30|1513.51|1507.61|1513.6|1507.7|1514.05|1508.15|1513.45|1507.55|32
1732284940000|2024-11-22 14:15:40|1513.45|1507.55|1513.58|1507.68|1513.63|1507.73|1513.45|1507.55|27
1732284950000|2024-11-22 14:15:50|1513.55|1507.65|1513.45|1507.55|1514.34|1508.44|1513.2|1507.3|27
1732284960000|2024-11-22 14:16:00|1513.53|1507.63|1512.47|1506.57|1513.61|1507.71|1512.42|1506.52|35
1732284970000|2024-11-22 14:16:10|1512.43|1506.53|1511.14|1505.24|1512.51|1506.61|1510.8|1504.9|34
1732284980000|2024-11-22 14:16:20|1511.24|1505.34|1511.23|1505.33|1511.6|1505.7|1510.35|1504.45|29
1732284990000|2024-11-22 14:16:30|1511.2|1505.3|1510.47|1504.57|1511.23|1505.33|1510.38|1504.48|26
1732285000000|2024-11-22 14:16:40|1510.45|1504.55|1510.47|1504.57|1511.26|1505.36|1510.43|1504.53|32
1732285010000|2024-11-22 14:16:50|1510.49|1504.59|1510.38|1504.48|1510.53|1504.63|1510.38|1504.48|12
1732285020000|2024-11-22 14:17:00|1510.44|1504.54|1509.43|1503.53|1510.51|1504.61|1508.9|1503|35
1732285030000|2024-11-22 14:17:10|1509.41|1503.51|1507.15|1501.25|1509.41|1503.51|1507.05|1501.15|33
1732285040000|2024-11-22 14:17:20|1507.45|1501.55|1504.9|1499|1507.45|1501.55|1504.9|1499|35
1732285050000|2024-11-22 14:17:30|1504.45|1498.55|1502.15|1496.25|1504.55|1498.65|1502.15|1496.25|28
1732285060000|2024-11-22 14:17:40|1502.35|1496.45|1502.23|1496.33|1502.95|1497.05|1501.22|1495.32|33
1732285070000|2024-11-22 14:17:50|1502.29|1496.39|1500.49|1494.59|1502.32|1496.42|1499.75|1493.85|35
1732285080000|2024-11-22 14:18:00|1500.48|1494.58|1502.45|1496.55|1502.53|1496.63|1500.35|1494.45|37
1732285090000|2024-11-22 14:18:10|1502.6|1496.7|1501.2|1495.3|1502.7|1496.8|1501.2|1495.3|37
1732285100000|2024-11-22 14:18:20|1501.34|1495.44|1500.45|1494.55|1502|1496.1|1499.48|1493.58|32
1732285110000|2024-11-22 14:18:30|1500.6|1494.7|1501.3|1495.4|1501.7|1495.8|1500.32|1494.42|34
1732285120000|2024-11-22 14:18:40|1501.2|1495.3|1500.4|1494.5|1501.2|1495.3|1499.44|1493.54|31
1732285130000|2024-11-22 14:18:50|1500.48|1494.58|1499.85|1493.95|1500.51|1494.61|1499.49|1493.59|34
1732285140000|2024-11-22 14:19:00|1499.8|1493.9|1501.35|1495.45|1501.45|1495.55|1499.48|1493.58|36
1732285150000|2024-11-22 14:19:10|1501.25|1495.35|1501.95|1496.05|1502.5|1496.6|1500.55|1494.65|36
1732285160000|2024-11-22 14:19:20|1501.8|1495.9|1500.4|1494.5|1501.8|1495.9|1500.25|1494.35|37
1732285170000|2024-11-22 14:19:30|1500.34|1494.44|1499.2|1493.3|1500.45|1494.55|1498.15|1492.25|34
1732285180000|2024-11-22 14:19:40|1498.45|1492.55|1497.5|1491.6|1498.65|1492.75|1497.37|1491.47|35
1732285190000|2024-11-22 14:19:50|1497.6|1491.7|1497.4|1491.5|1497.6|1491.7|1496.47|1490.57|35
1732285200000|2024-11-22 14:20:00|1497.45|1491.55|1494.48|1488.58|1497.8|1491.9|1494.43|1488.53|36
1732285210000|2024-11-22 14:20:10|1494.5|1488.6|1494.49|1488.59|1495.7|1489.8|1494.15|1488.25|38
1732285220000|2024-11-22 14:20:20|1494.47|1488.57|1493.85|1487.95|1494.48|1488.58|1493.3|1487.4|36
1732285230000|2024-11-22 14:20:30|1493.46|1487.56|1493.41|1487.51|1494.3|1488.4|1493.35|1487.45|32
1732285240000|2024-11-22 14:20:40|1493.43|1487.53|1494.65|1488.75|1494.7|1488.8|1493|1487.1|35
1732285250000|2024-11-22 14:20:50|1495.55|1489.65|1496.5|1490.6|1497.45|1491.55|1495.45|1489.55|32
1732285260000|2024-11-22 14:21:00|1496.42|1490.52|1497.4|1491.5|1497.6|1491.7|1495.48|1489.58|34
1732285270000|2024-11-22 14:21:10|1497.44|1491.54|1497.6|1491.7|1498.45|1492.55|1497.41|1491.51|29
1732285280000|2024-11-22 14:21:20|1497.45|1491.55|1497.85|1491.95|1498.4|1492.5|1496.1|1490.2|35
1732285290000|2024-11-22 14:21:30|1497.65|1491.75|1498.51|1492.61|1498.6|1492.7|1497.44|1491.54|31
1732285300000|2024-11-22 14:21:40|1498.48|1492.58|1500.45|1494.55|1500.8|1494.9|1498.48|1492.58|24
1732285310000|2024-11-22 14:21:50|1500.6|1494.7|1500.7|1494.8|1500.7|1494.8|1499.15|1493.25|37
1732285320000|2024-11-22 14:22:00|1500.65|1494.75|1497.45|1491.55|1500.65|1494.75|1497.45|1491.55|34
1732285330000|2024-11-22 14:22:10|1497.6|1491.7|1497.65|1491.75|1498.2|1492.3|1496.45|1490.55|32
1732285340000|2024-11-22 14:22:20|1497.49|1491.59|1497.58|1491.68|1498.5|1492.6|1497.45|1491.55|34
1732285350000|2024-11-22 14:22:30|1497.51|1491.61|1497.95|1492.05|1498.45|1492.55|1497.41|1491.51|37
1732285360000|2024-11-22 14:22:40|1498|1492.1|1498.6|1492.7|1498.65|1492.75|1497.54|1491.64|33
1732285370000|2024-11-22 14:22:50|1498.75|1492.85|1498.32|1492.42|1498.75|1492.85|1498.32|1492.42|31
1732285380000|2024-11-22 14:23:00|1498.34|1492.44|1498.51|1492.61|1499.37|1493.47|1498.34|1492.44|34
1732285390000|2024-11-22 14:23:10|1498.52|1492.62|1497.3|1491.4|1498.58|1492.68|1496.65|1490.75|35
1732285400000|2024-11-22 14:23:20|1497.25|1491.35|1497.32|1491.42|1497.6|1491.7|1496.5|1490.6|33
1732285410000|2024-11-22 14:23:30|1497.15|1491.25|1496.48|1490.58|1497.7|1491.8|1496.2|1490.3|31
1732285420000|2024-11-22 14:23:40|1496.47|1490.57|1496.39|1490.49|1496.55|1490.65|1495.55|1489.65|30
1732285430000|2024-11-22 14:23:50|1496.3|1490.4|1496.45|1490.55|1496.53|1490.63|1496.3|1490.4|24
1732285440000|2024-11-22 14:24:00|1496.9|1491|1498.45|1492.55|1499.65|1493.75|1496.9|1491|37
1732285450000|2024-11-22 14:24:10|1498.38|1492.48|1498.46|1492.56|1498.51|1492.61|1497.4|1491.5|32
1732285460000|2024-11-22 14:24:20|1498.48|1492.58|1500.33|1494.43|1500.7|1494.8|1498.48|1492.58|34
1732285470000|2024-11-22 14:24:30|1500.3|1494.4|1499.55|1493.65|1500.7|1494.8|1499.43|1493.53|35
1732285480000|2024-11-22 14:24:40|1499.59|1493.69|1500.44|1494.54|1500.48|1494.58|1499.45|1493.55|34
1732285490000|2024-11-22 14:24:50|1500.42|1494.52|1500.4|1494.5|1500.5|1494.6|1499.51|1493.61|33
1732285500000|2024-11-22 14:25:00|1500.7|1494.8|1503.4|1497.5|1504.4|1498.5|1500.47|1494.57|35
1732285510000|2024-11-22 14:25:10|1503.8|1497.9|1503.51|1497.61|1504.45|1498.55|1503.31|1497.41|34
1732285520000|2024-11-22 14:25:20|1503.55|1497.65|1504.35|1498.45|1504.35|1498.45|1503.34|1497.44|23
1732285530000|2024-11-22 14:25:30|1503.59|1497.69|1504.46|1498.56|1504.7|1498.8|1503.53|1497.63|35
1732285540000|2024-11-22 14:25:40|1504.47|1498.57|1504.47|1498.57|1504.49|1498.59|1504.32|1498.42|23
1732285550000|2024-11-22 14:25:50|1504.48|1498.58|1504.53|1498.63|1505.36|1499.46|1504.45|1498.55|34
1732285560000|2024-11-22 14:26:00|1504.5|1498.6|1502.33|1496.43|1504.51|1498.61|1502.25|1496.35|36
1732285570000|2024-11-22 14:26:10|1502.3|1496.4|1501.95|1496.05|1502.45|1496.55|1501.45|1495.55|35
1732285580000|2024-11-22 14:26:20|1502|1496.1|1503.39|1497.49|1503.7|1497.8|1502|1496.1|32
1732285590000|2024-11-22 14:26:30|1503.43|1497.53|1503.05|1497.15|1503.9|1498|1503.05|1497.15|35
1732285600000|2024-11-22 14:26:40|1502.65|1496.75|1502.59|1496.69|1502.7|1496.8|1500.55|1494.65|37
1732285610000|2024-11-22 14:26:50|1502.54|1496.64|1503.49|1497.59|1503.55|1497.65|1502.42|1496.52|31
1732285620000|2024-11-22 14:27:00|1503.58|1497.68|1505.6|1499.7|1505.6|1499.7|1503.5|1497.6|32
1732285630000|2024-11-22 14:27:10|1505.65|1499.75|1504.55|1498.65|1506.75|1500.85|1504.5|1498.6|38
1732285640000|2024-11-22 14:27:20|1504.59|1498.69|1504.95|1499.05|1505.65|1499.75|1504.52|1498.62|37
1732285650000|2024-11-22 14:27:30|1504.45|1498.55|1504.1|1498.2|1504.61|1498.71|1503.5|1497.6|35
1732285660000|2024-11-22 14:27:40|1503.45|1497.55|1503.36|1497.46|1503.56|1497.66|1502.45|1496.55|35
1732285670000|2024-11-22 14:27:50|1503.38|1497.48|1503.51|1497.61|1503.51|1497.61|1503.29|1497.39|35
1732285680000|2024-11-22 14:28:00|1503.49|1497.59|1502.2|1496.3|1503.49|1497.59|1501.4|1495.5|34
1732285690000|2024-11-22 14:28:10|1502.05|1496.15|1499.55|1493.65|1502.2|1496.3|1499.49|1493.59|36
1732285700000|2024-11-22 14:28:20|1499.51|1493.61|1501.78|1495.88|1502.15|1496.25|1499.43|1493.53|34
1732285710000|2024-11-22 14:28:30|1502.15|1496.25|1502.4|1496.5|1502.95|1497.05|1501.4|1495.5|27
1732285720000|2024-11-22 14:28:40|1502.41|1496.51|1502.61|1496.71|1503|1497.1|1502.34|1496.44|27
1732285730000|2024-11-22 14:28:50|1502.95|1497.05|1502.25|1496.35|1503|1497.1|1502.25|1496.35|29
1732285740000|2024-11-22 14:29:00|1502.27|1496.37|1501.39|1495.49|1502.27|1496.37|1501.35|1495.45|29
1732285750000|2024-11-22 14:29:10|1501.2|1495.3|1500.51|1494.61|1502.05|1496.15|1500.51|1494.61|33
1732285760000|2024-11-22 14:29:20|1500.46|1494.56|1501.16|1495.26|1501.43|1495.53|1500.15|1494.25|30
1732285770000|2024-11-22 14:29:30|1501.35|1495.45|1502.85|1496.95|1503|1497.1|1501.35|1495.45|31
1732285780000|2024-11-22 14:29:40|1502.55|1496.65|1502.65|1496.75|1502.9|1497|1502.45|1496.55|32
1732285790000|2024-11-22 14:29:50|1502.45|1496.55|1501.53|1495.63|1502.59|1496.69|1501.5|1495.6|36
1732285800000|2024-11-22 14:30:00|1501.56|1495.66|1504.35|1498.45|1504.4|1498.5|1501.4|1495.5|34
1732285810000|2024-11-22 14:30:10|1504.4|1498.5|1504.25|1498.35|1504.6|1498.7|1503.25|1497.35|36
1732285820000|2024-11-22 14:30:20|1504.35|1498.45|1501.65|1495.75|1504.38|1498.48|1501.43|1495.53|34
1732285830000|2024-11-22 14:30:30|1501.5|1495.6|1502.48|1496.58|1503.34|1497.44|1501.5|1495.6|35
1732285840000|2024-11-22 14:30:40|1502.45|1496.55|1502.36|1496.46|1502.55|1496.65|1502|1496.1|30
1732285850000|2024-11-22 14:30:50|1502.4|1496.5|1502.2|1496.3|1502.45|1496.55|1501.5|1495.6|34
1732285860000|2024-11-22 14:31:00|1502.34|1496.44|1498.75|1492.85|1502.41|1496.51|1498.45|1492.55|37
1732285870000|2024-11-22 14:31:10|1499.35|1493.45|1499.4|1493.5|1501.34|1495.44|1499.35|1493.45|36
1732285880000|2024-11-22 14:31:20|1499.43|1493.53|1498.45|1492.55|1500.8|1494.9|1498.2|1492.3|38
1732285890000|2024-11-22 14:31:30|1498.34|1492.44|1498.34|1492.44|1498.48|1492.58|1497.5|1491.6|31
1732285900000|2024-11-22 14:31:40|1498.35|1492.45|1498.55|1492.65|1499.37|1493.47|1497.54|1491.64|38
1732285910000|2024-11-22 14:31:50|1498.4|1492.5|1498.56|1492.66|1499|1493.1|1498.39|1492.49|36
1732285920000|2024-11-22 14:32:00|1498.54|1492.64|1503.45|1497.55|1503.55|1497.65|1498.51|1492.61|36
1732285930000|2024-11-22 14:32:10|1503.4|1497.5|1503.55|1497.65|1504.75|1498.85|1501.6|1495.7|39
1732285940000|2024-11-22 14:32:20|1503.8|1497.9|1505|1499.1|1505|1499.1|1502.95|1497.05|35
1732285950000|2024-11-22 14:32:30|1504.8|1498.9|1504.56|1498.66|1506|1500.1|1504.45|1498.55|38
1732285960000|2024-11-22 14:32:40|1504.59|1498.69|1505.45|1499.55|1506.49|1500.59|1504.34|1498.44|35
1732285970000|2024-11-22 14:32:50|1505.54|1499.64|1505.54|1499.64|1505.58|1499.68|1504.61|1498.71|32
1732285980000|2024-11-22 14:33:00|1505.51|1499.61|1507.65|1501.75|1507.65|1501.75|1505.2|1499.3|33
1732285990000|2024-11-22 14:33:10|1507.7|1501.8|1510|1504.1|1510.1|1504.2|1507.45|1501.55|34
1732286000000|2024-11-22 14:33:20|1510.05|1504.15|1511.8|1505.9|1511.8|1505.9|1509.59|1503.69|36
1732286010000|2024-11-22 14:33:30|1511.85|1505.95|1510.3|1504.4|1511.85|1505.95|1509.45|1503.55|40
1732286020000|2024-11-22 14:33:40|1510.35|1504.45|1511.58|1505.68|1512.2|1506.3|1510.35|1504.45|37
1732286030000|2024-11-22 14:33:50|1512.25|1506.35|1513.51|1507.61|1514|1508.1|1511.53|1505.63|39
1732286040000|2024-11-22 14:34:00|1513.54|1507.64|1514.32|1508.42|1514.65|1508.75|1512.85|1506.95|33
1732286050000|2024-11-22 14:34:10|1514.45|1508.55|1513.51|1507.61|1514.45|1508.55|1512.45|1506.55|36
1732286060000|2024-11-22 14:34:20|1513.54|1507.64|1512.43|1506.53|1513.54|1507.64|1511.54|1505.64|36
1732286070000|2024-11-22 14:34:30|1512.39|1506.49|1511.49|1505.59|1512.48|1506.58|1511.44|1505.54|36
1732286080000|2024-11-22 14:34:40|1510.95|1505.05|1510.45|1504.55|1510.95|1505.05|1509.49|1503.59|37
1732286090000|2024-11-22 14:34:50|1510.5|1504.6|1511.35|1505.45|1511.37|1505.47|1510.34|1504.44|27
1732286100000|2024-11-22 14:35:00|1511.27|1505.37|1511.8|1505.9|1512.41|1506.51|1511.1|1505.2|35
1732286110000|2024-11-22 14:35:10|1511.75|1505.85|1508.38|1502.48|1511.75|1505.85|1508.3|1502.4|35
1732286120000|2024-11-22 14:35:20|1508.3|1502.4|1509.45|1503.55|1509.6|1503.7|1508.2|1502.3|38
1732286130000|2024-11-22 14:35:30|1509.65|1503.75|1511.35|1505.45|1511.4|1505.5|1509.65|1503.75|39
1732286140000|2024-11-22 14:35:40|1511.4|1505.5|1510.57|1504.67|1512.43|1506.53|1510.45|1504.55|30
1732286150000|2024-11-22 14:35:50|1510.5|1504.6|1508.4|1502.5|1511.25|1505.35|1508.4|1502.5|36
1732286160000|2024-11-22 14:36:00|1508.48|1502.58|1506.4|1500.5|1508.5|1502.6|1505.2|1499.3|37
1732286170000|2024-11-22 14:36:10|1506.25|1500.35|1505.48|1499.58|1506.54|1500.64|1505.2|1499.3|34
1732286180000|2024-11-22 14:36:20|1505.43|1499.53|1506.6|1500.7|1506.6|1500.7|1505.41|1499.51|35
1732286190000|2024-11-22 14:36:30|1506.9|1501|1507.2|1501.3|1507.41|1501.51|1506.37|1500.47|35
1732286200000|2024-11-22 14:36:40|1507.22|1501.32|1507.36|1501.46|1508.11|1502.21|1507.22|1501.32|35
1732286210000|2024-11-22 14:36:50|1507.39|1501.49|1506.25|1500.35|1507.54|1501.64|1506.25|1500.35|38
1732286220000|2024-11-22 14:37:00|1506.1|1500.2|1504.85|1498.95|1507.39|1501.49|1504.85|1498.95|40
1732286230000|2024-11-22 14:37:10|1504.53|1498.63|1504.2|1498.3|1504.95|1499.05|1503.25|1497.35|34
1732286240000|2024-11-22 14:37:20|1503.54|1497.64|1502.3|1496.4|1504.1|1498.2|1502.3|1496.4|36
1732286250000|2024-11-22 14:37:30|1502.15|1496.25|1503.47|1497.57|1503.54|1497.64|1501.39|1495.49|35
1732286260000|2024-11-22 14:37:40|1503.52|1497.62|1504.4|1498.5|1504.95|1499.05|1503.3|1497.4|37
1732286270000|2024-11-22 14:37:50|1504.45|1498.55|1502.63|1496.73|1504.45|1498.55|1502.45|1496.55|36
1732286280000|2024-11-22 14:38:00|1502.55|1496.65|1502.43|1496.53|1502.85|1496.95|1502.25|1496.35|37
1732286290000|2024-11-22 14:38:10|1502.35|1496.45|1505.6|1499.7|1506.26|1500.36|1502.35|1496.45|34
1732286300000|2024-11-22 14:38:20|1505.51|1499.61|1505.56|1499.66|1506.75|1500.85|1504.6|1498.7|36
1732286310000|2024-11-22 14:38:30|1505.65|1499.75|1506.4|1500.5|1506.85|1500.95|1505.6|1499.7|34
1732286320000|2024-11-22 14:38:40|1506.43|1500.53|1507.41|1501.51|1507.43|1501.53|1505.53|1499.63|35
1732286330000|2024-11-22 14:38:50|1507.44|1501.54|1507.95|1502.05|1507.95|1502.05|1507.15|1501.25|28
1732286340000|2024-11-22 14:39:00|1508.05|1502.15|1508.7|1502.8|1508.8|1502.9|1507.59|1501.69|38
1732286350000|2024-11-22 14:39:10|1508.45|1502.55|1507.39|1501.49|1508.51|1502.61|1507.1|1501.2|31
1732286360000|2024-11-22 14:39:20|1507.34|1501.44|1508.47|1502.57|1508.7|1502.8|1507.34|1501.44|32
1732286370000|2024-11-22 14:39:30|1508.43|1502.53|1510.12|1504.22|1510.12|1504.22|1508.41|1502.51|36
1732286380000|2024-11-22 14:39:40|1510.15|1504.25|1511.55|1505.65|1511.6|1505.7|1510.15|1504.25|35
1732286390000|2024-11-22 14:39:50|1511.54|1505.64|1510.54|1504.64|1512|1506.1|1510.35|1504.45|35
1732286400000|2024-11-22 14:40:00|1510.58|1504.68|1510.62|1504.72|1511.45|1505.55|1510.3|1504.4|34
1732286410000|2024-11-22 14:40:10|1510.64|1504.74|1509.45|1503.55|1510.64|1504.74|1509.18|1503.28|38
1732286420000|2024-11-22 14:40:20|1509.39|1503.49|1509.56|1503.66|1510.25|1504.35|1509.3|1503.4|35
1732286430000|2024-11-22 14:40:30|1509.65|1503.75|1511|1505.1|1511.1|1505.2|1509.4|1503.5|38
1732286440000|2024-11-22 14:40:40|1511.05|1505.15|1511.58|1505.68|1511.7|1505.8|1510.53|1504.63|32
1732286450000|2024-11-22 14:40:50|1511.56|1505.66|1511|1505.1|1511.58|1505.68|1511|1505.1|31
1732286460000|2024-11-22 14:41:00|1510.65|1504.75|1511.31|1505.41|1511.43|1505.53|1509.41|1503.51|37
1732286470000|2024-11-22 14:41:10|1511.43|1505.53|1513.39|1507.49|1513.39|1507.49|1511.43|1505.53|35
1732286480000|2024-11-22 14:41:20|1513.38|1507.48|1512|1506.1|1513.7|1507.8|1511.53|1505.63|36
1732286490000|2024-11-22 14:41:30|1511.95|1506.05|1511.25|1505.35|1511.95|1506.05|1511.25|1505.35|33
1732286500000|2024-11-22 14:41:40|1511.3|1505.4|1512.21|1506.31|1512.5|1506.6|1511.3|1505.4|29
1732286510000|2024-11-22 14:41:50|1512|1506.1|1513.34|1507.44|1513.4|1507.5|1511.6|1505.7|33
1732286520000|2024-11-22 14:42:00|1513.3|1507.4|1513.37|1507.47|1513.37|1507.47|1512.45|1506.55|36
1732286530000|2024-11-22 14:42:10|1513.34|1507.44|1513.4|1507.5|1513.4|1507.5|1512.53|1506.63|28
1732286540000|2024-11-22 14:42:20|1513.55|1507.65|1515.47|1509.57|1515.51|1509.61|1513.45|1507.55|28
1732286550000|2024-11-22 14:42:30|1515.46|1509.56|1516.32|1510.42|1516.8|1510.9|1515.1|1509.2|35
1732286560000|2024-11-22 14:42:40|1516.33|1510.43|1515.5|1509.6|1516.45|1510.55|1515.35|1509.45|34
1732286570000|2024-11-22 14:42:50|1515.48|1509.58|1515.34|1509.44|1515.5|1509.6|1515.1|1509.2|30
1732286580000|2024-11-22 14:43:00|1515.36|1509.46|1514.25|1508.35|1515.39|1509.49|1514.1|1508.2|37
1732286590000|2024-11-22 14:43:10|1514.3|1508.4|1513.34|1507.44|1514.55|1508.65|1513.3|1507.4|25
1732286600000|2024-11-22 14:43:20|1513.3|1507.4|1512.45|1506.55|1513.33|1507.43|1512.35|1506.45|32
1732286610000|2024-11-22 14:43:30|1512.4|1506.5|1513.38|1507.48|1513.43|1507.53|1512.25|1506.35|29
1732286620000|2024-11-22 14:43:40|1513.4|1507.5|1513.43|1507.53|1513.55|1507.65|1513.4|1507.5|27
1732286630000|2024-11-22 14:43:50|1513.5|1507.6|1512.33|1506.43|1513.5|1507.6|1512.3|1506.4|31
1732286640000|2024-11-22 14:44:00|1512.34|1506.44|1512.58|1506.68|1512.58|1506.68|1512.32|1506.42|25
1732286650000|2024-11-22 14:44:10|1512.7|1506.8|1513.51|1507.61|1513.75|1507.85|1512.53|1506.63|35
1732286660000|2024-11-22 14:44:20|1513.52|1507.62|1513.48|1507.58|1513.8|1507.9|1512.55|1506.65|25
1732286670000|2024-11-22 14:44:30|1513.59|1507.69|1511.4|1505.5|1514|1508.1|1511.35|1505.45|32
1732286680000|2024-11-22 14:44:40|1511.35|1505.45|1512.52|1506.62|1512.52|1506.62|1511.35|1505.45|28
1732286690000|2024-11-22 14:44:50|1512.5|1506.6|1513.53|1507.63|1513.56|1507.66|1512.5|1506.6|29
1732286700000|2024-11-22 14:45:00|1513.49|1507.59|1515.34|1509.44|1515.34|1509.44|1512|1506.1|38
1732286710000|2024-11-22 14:45:10|1515.1|1509.2|1515.35|1509.45|1516.35|1510.45|1514.15|1508.25|36
1732286720000|2024-11-22 14:45:20|1515.4|1509.5|1513.48|1507.58|1515.5|1509.6|1512.35|1506.45|34
1732286730000|2024-11-22 14:45:30|1513.65|1507.75|1513.5|1507.6|1513.85|1507.95|1511.95|1506.05|38
1732286740000|2024-11-22 14:45:40|1513.58|1507.68|1516|1510.1|1516.6|1510.7|1513.5|1507.6|37
1732286750000|2024-11-22 14:45:50|1516.1|1510.2|1513.9|1508|1516.45|1510.55|1513.85|1507.95|37
1732286760000|2024-11-22 14:46:00|1514.1|1508.2|1511.42|1505.52|1514.1|1508.2|1511.35|1505.45|37
1732286770000|2024-11-22 14:46:10|1511.37|1505.47|1510.5|1504.6|1512.4|1506.5|1510.49|1504.59|35
1732286780000|2024-11-22 14:46:20|1510.45|1504.55|1510.49|1504.59|1510.49|1504.59|1508.48|1502.58|34
1732286790000|2024-11-22 14:46:30|1510.56|1504.66|1512.3|1506.4|1512.3|1506.4|1510.49|1504.59|36
1732286800000|2024-11-22 14:46:40|1512.2|1506.3|1510.47|1504.57|1512.2|1506.3|1510.2|1504.3|30
1732286810000|2024-11-22 14:46:50|1510.53|1504.63|1509.9|1504|1511.47|1505.57|1509.75|1503.85|36
1732286820000|2024-11-22 14:47:00|1510.1|1504.2|1510.1|1504.2|1510.4|1504.5|1508.2|1502.3|39
1732286830000|2024-11-22 14:47:10|1510|1504.1|1508.45|1502.55|1510.25|1504.35|1508.15|1502.25|39
1732286840000|2024-11-22 14:47:20|1508.4|1502.5|1508.36|1502.46|1509.6|1503.7|1508.1|1502.2|34
1732286850000|2024-11-22 14:47:30|1508.33|1502.43|1511.05|1505.15|1511.05|1505.15|1507.45|1501.55|36
1732286860000|2024-11-22 14:47:40|1510.8|1504.9|1512.15|1506.25|1513.5|1507.6|1510.8|1504.9|37
1732286870000|2024-11-22 14:47:50|1512.11|1506.21|1508.95|1503.05|1512.27|1506.37|1508.55|1502.65|35
1732286880000|2024-11-22 14:48:00|1508.56|1502.66|1509.35|1503.45|1509.35|1503.45|1508.15|1502.25|34
1732286890000|2024-11-22 14:48:10|1509.25|1503.35|1509.27|1503.37|1510.51|1504.61|1508.54|1502.64|38
1732286900000|2024-11-22 14:48:20|1509.36|1503.46|1510.47|1504.57|1511.05|1505.15|1509.32|1503.42|34
1732286910000|2024-11-22 14:48:30|1511.1|1505.2|1513.4|1507.5|1513.4|1507.5|1511|1505.1|37
1732286920000|2024-11-22 14:48:40|1513.5|1507.6|1515.41|1509.51|1515.43|1509.53|1513.5|1507.6|37
1732286930000|2024-11-22 14:48:50|1515.43|1509.53|1515.26|1509.36|1515.5|1509.6|1514.9|1509|36
1732286940000|2024-11-22 14:49:00|1514.7|1508.8|1515.8|1509.9|1517.22|1511.32|1514.15|1508.25|38
1732286950000|2024-11-22 14:49:10|1515.93|1510.03|1514.44|1508.54|1516.03|1510.13|1513.95|1508.05|37
1732286960000|2024-11-22 14:49:20|1514.34|1508.44|1513.45|1507.55|1514.85|1508.95|1513.2|1507.3|34
1732286970000|2024-11-22 14:49:30|1513.5|1507.6|1513.51|1507.61|1514.5|1508.6|1513.2|1507.3|37
1732286980000|2024-11-22 14:49:40|1513.49|1507.59|1514.34|1508.44|1514.39|1508.49|1513.44|1507.54|34
1732286990000|2024-11-22 14:49:50|1514.3|1508.4|1513.24|1507.34|1514.3|1508.4|1512.9|1507|37
1732287000000|2024-11-22 14:50:00|1513.23|1507.33|1511.41|1505.51|1513.28|1507.38|1511.2|1505.3|38
1732287010000|2024-11-22 14:50:10|1511.5|1505.6|1508.95|1503.05|1512.26|1506.36|1508.8|1502.9|37
1732287020000|2024-11-22 14:50:20|1509.25|1503.35|1509.49|1503.59|1509.6|1503.7|1508.45|1502.55|37
1732287030000|2024-11-22 14:50:30|1509.55|1503.65|1508.95|1503.05|1509.55|1503.65|1508.3|1502.4|37
1732287040000|2024-11-22 14:50:40|1508.75|1502.85|1510.5|1504.6|1510.51|1504.61|1508.3|1502.4|38
1732287050000|2024-11-22 14:50:50|1510.75|1504.85|1509.2|1503.3|1510.75|1504.85|1508.59|1502.69|34
1732287060000|2024-11-22 14:51:00|1509.15|1503.25|1509.2|1503.3|1510.65|1504.75|1508.55|1502.65|36
1732287070000|2024-11-22 14:51:10|1509|1503.1|1511.26|1505.36|1511.3|1505.4|1509|1503.1|36
1732287080000|2024-11-22 14:51:20|1510.7|1504.8|1512.34|1506.44|1512.7|1506.8|1510.7|1504.8|37
1732287090000|2024-11-22 14:51:30|1512.41|1506.51|1512.43|1506.53|1512.43|1506.53|1511.25|1505.35|35
1732287100000|2024-11-22 14:51:40|1512.59|1506.69|1513.3|1507.4|1514.08|1508.18|1512.59|1506.69|32
1732287110000|2024-11-22 14:51:50|1513|1507.1|1509.95|1504.05|1513.35|1507.45|1509.9|1504|35
1732287120000|2024-11-22 14:52:00|1509.85|1503.95|1509.34|1503.44|1510.39|1504.49|1509.15|1503.25|36
1732287130000|2024-11-22 14:52:10|1509.36|1503.46|1510.43|1504.53|1510.65|1504.75|1509.36|1503.46|34
1732287140000|2024-11-22 14:52:20|1510.7|1504.8|1511.45|1505.55|1512.39|1506.49|1510.51|1504.61|38
1732287150000|2024-11-22 14:52:30|1511.49|1505.59|1511.34|1505.44|1511.65|1505.75|1510.56|1504.66|38
1732287160000|2024-11-22 14:52:40|1511.32|1505.42|1509.58|1503.68|1511.32|1505.42|1509.4|1503.5|35
1732287170000|2024-11-22 14:52:50|1509.54|1503.64|1507.5|1501.6|1510.28|1504.38|1507.5|1501.6|32
1732287180000|2024-11-22 14:53:00|1507.7|1501.8|1508.49|1502.59|1508.85|1502.95|1506.44|1500.54|36
1732287190000|2024-11-22 14:53:10|1508.65|1502.75|1507.25|1501.35|1508.65|1502.75|1506.53|1500.63|39
1732287200000|2024-11-22 14:53:20|1507.05|1501.15|1507.13|1501.23|1507.33|1501.43|1506.45|1500.55|36
1732287210000|2024-11-22 14:53:30|1507|1501.1|1508.65|1502.75|1508.65|1502.75|1507|1501.1|35
1732287220000|2024-11-22 14:53:40|1508.8|1502.9|1508.7|1502.8|1509.65|1503.75|1508.2|1502.3|39
1732287230000|2024-11-22 14:53:50|1508.85|1502.95|1507.47|1501.57|1508.85|1502.95|1507.41|1501.51|31
1732287240000|2024-11-22 14:54:00|1507.34|1501.44|1509.32|1503.42|1509.32|1503.42|1507.34|1501.44|37
1732287250000|2024-11-22 14:54:10|1509.29|1503.39|1508.51|1502.61|1509.41|1503.51|1507.58|1501.68|37
1732287260000|2024-11-22 14:54:20|1508.49|1502.59|1508.7|1502.8|1509.5|1503.6|1508.45|1502.55|34
1732287270000|2024-11-22 14:54:30|1509|1503.1|1508.49|1502.59|1509|1503.1|1508.41|1502.51|36
1732287280000|2024-11-22 14:54:40|1508.55|1502.65|1508.58|1502.68|1509.41|1503.51|1508.41|1502.51|34
1732287290000|2024-11-22 14:54:50|1508.57|1502.67|1506.3|1500.4|1508.65|1502.75|1506.3|1500.4|36
1732287300000|2024-11-22 14:55:00|1506.35|1500.45|1504.32|1498.42|1506.44|1500.54|1503.48|1497.58|34
1732287310000|2024-11-22 14:55:10|1504.27|1498.37|1503.31|1497.41|1504.5|1498.6|1502.95|1497.05|38
1732287320000|2024-11-22 14:55:20|1503.39|1497.49|1501.6|1495.7|1503.51|1497.61|1501.2|1495.3|36
1732287330000|2024-11-22 14:55:30|1501.75|1495.85|1503.48|1497.58|1503.5|1497.6|1501.75|1495.85|36
1732287340000|2024-11-22 14:55:40|1503.45|1497.55|1501.35|1495.45|1504.29|1498.39|1501.2|1495.3|38
1732287350000|2024-11-22 14:55:50|1501.3|1495.4|1501.37|1495.47|1501.85|1495.95|1501.25|1495.35|27
1732287360000|2024-11-22 14:56:00|1501.36|1495.46|1500.58|1494.68|1501.56|1495.66|1500.5|1494.6|33
1732287370000|2024-11-22 14:56:10|1500.7|1494.8|1502.19|1496.29|1503.19|1497.29|1500.7|1494.8|36
1732287380000|2024-11-22 14:56:20|1502|1496.1|1502.56|1496.66|1502.6|1496.7|1501.25|1495.35|38
1732287390000|2024-11-22 14:56:30|1502.65|1496.75|1501.7|1495.8|1503.35|1497.45|1501.5|1495.6|39
1732287400000|2024-11-22 14:56:40|1502.1|1496.2|1501.7|1495.8|1502.29|1496.39|1501.35|1495.45|35
1732287410000|2024-11-22 14:56:50|1501.4|1495.5|1499.45|1493.55|1501.4|1495.5|1499.45|1493.55|35
1732287420000|2024-11-22 14:57:00|1499.5|1493.6|1499.49|1493.59|1500.45|1494.55|1499.3|1493.4|34
1732287430000|2024-11-22 14:57:10|1499.47|1493.57|1498.59|1492.69|1500|1494.1|1498.43|1492.53|35
1732287440000|2024-11-22 14:57:20|1498.51|1492.61|1498.56|1492.66|1498.75|1492.85|1498.25|1492.35|35
1732287450000|2024-11-22 14:57:30|1498.61|1492.71|1498.54|1492.64|1498.61|1492.71|1497.95|1492.05|31
1732287460000|2024-11-22 14:57:40|1498.48|1492.58|1499.51|1493.61|1499.51|1493.61|1498.48|1492.58|36
1732287470000|2024-11-22 14:57:50|1499.42|1493.52|1500.53|1494.63|1500.7|1494.8|1499.42|1493.52|39
1732287480000|2024-11-22 14:58:00|1500.75|1494.85|1502.2|1496.3|1502.8|1496.9|1500.52|1494.62|39
1732287490000|2024-11-22 14:58:10|1502.55|1496.65|1501.51|1495.61|1502.55|1496.65|1501.2|1495.3|35
1732287500000|2024-11-22 14:58:20|1501.6|1495.7|1502.29|1496.39|1502.29|1496.39|1501.2|1495.3|36
1732287510000|2024-11-22 14:58:30|1502.39|1496.49|1502.44|1496.54|1502.7|1496.8|1502|1496.1|35
1732287520000|2024-11-22 14:58:40|1502.39|1496.49|1503.39|1497.49|1503.39|1497.49|1502.05|1496.15|33
1732287530000|2024-11-22 14:58:50|1503.45|1497.55|1502.3|1496.4|1503.65|1497.75|1502.2|1496.3|31
1732287540000|2024-11-22 14:59:00|1502.35|1496.45|1502.1|1496.2|1502.85|1496.95|1502.05|1496.15|34
1732287550000|2024-11-22 14:59:10|1502.05|1496.15|1500.7|1494.8|1502.1|1496.2|1500.53|1494.63|35
1732287560000|2024-11-22 14:59:20|1500.75|1494.85|1502.32|1496.42|1502.45|1496.55|1500.55|1494.65|31
1732287570000|2024-11-22 14:59:30|1502.31|1496.41|1502.51|1496.61|1502.56|1496.66|1501.49|1495.59|28
1732287580000|2024-11-22 14:59:40|1502.56|1496.66|1503.45|1497.55|1503.75|1497.85|1502.56|1496.66|35
1732287590000|2024-11-22 14:59:50|1503.43|1497.53|1503.49|1497.59|1504.2|1498.3|1502.57|1496.67|36
1732287600000|2024-11-22 15:00:00|1503.5|1497.6|1501.34|1495.44|1503.55|1497.65|1500.35|1494.45|37
1732287610000|2024-11-22 15:00:10|1501.29|1495.39|1500|1494.1|1501.5|1495.6|1499.45|1493.55|37
1732287620000|2024-11-22 15:00:20|1500.25|1494.35|1502.26|1496.36|1502.26|1496.36|1499.47|1493.57|36
1732287630000|2024-11-22 15:00:30|1502.29|1496.39|1500.62|1494.72|1502.29|1496.39|1499.69|1493.79|37
1732287640000|2024-11-22 15:00:40|1500.59|1494.69|1501.43|1495.53|1501.6|1495.7|1500.2|1494.3|37
1732287650000|2024-11-22 15:00:50|1501.38|1495.48|1501.32|1495.42|1501.38|1495.48|1500.62|1494.72|31
1732287660000|2024-11-22 15:01:00|1500.9|1495|1504.43|1498.53|1504.95|1499.05|1500.6|1494.7|37
1732287670000|2024-11-22 15:01:10|1504.4|1498.5|1504.6|1498.7|1505.3|1499.4|1503.45|1497.55|32
1732287680000|2024-11-22 15:01:20|1505.1|1499.2|1506.53|1500.63|1506.8|1500.9|1504.45|1498.55|33
1732287690000|2024-11-22 15:01:30|1506.65|1500.75|1505.9|1500|1507.6|1501.7|1505.45|1499.55|35
1732287700000|2024-11-22 15:01:40|1506.4|1500.5|1505.54|1499.64|1506.6|1500.7|1504.5|1498.6|38
1732287710000|2024-11-22 15:01:50|1505.55|1499.65|1506.39|1500.49|1506.55|1500.65|1505.45|1499.55|38
1732287720000|2024-11-22 15:02:00|1506.33|1500.43|1506.56|1500.66|1506.65|1500.75|1505.55|1499.65|38
1732287730000|2024-11-22 15:02:10|1506.34|1500.44|1507.45|1501.55|1507.45|1501.55|1506.34|1500.44|31
1732287740000|2024-11-22 15:02:20|1507.8|1501.9|1509.13|1503.23|1510.45|1504.55|1507.8|1501.9|35
1732287750000|2024-11-22 15:02:30|1509.1|1503.2|1509.11|1503.21|1509.28|1503.38|1508.3|1502.4|36
1732287760000|2024-11-22 15:02:40|1509.2|1503.3|1510.63|1504.73|1511.35|1505.45|1509.03|1503.13|37
1732287770000|2024-11-22 15:02:50|1510.48|1504.58|1511.44|1505.54|1511.45|1505.55|1510.48|1504.58|33
1732287780000|2024-11-22 15:03:00|1511.45|1505.55|1512.46|1506.56|1513.65|1507.75|1511.4|1505.5|37
1732287790000|2024-11-22 15:03:10|1512.65|1506.75|1514.29|1508.39|1514.29|1508.39|1512.2|1506.3|27
1732287800000|2024-11-22 15:03:20|1514.2|1508.3|1513.48|1507.58|1514.65|1508.75|1513.48|1507.58|36
1732287810000|2024-11-22 15:03:30|1513.54|1507.64|1511.65|1505.75|1513.56|1507.66|1511.48|1505.58|36
1732287820000|2024-11-22 15:03:40|1511.2|1505.3|1509.57|1503.67|1511.2|1505.3|1509.51|1503.61|36
1732287830000|2024-11-22 15:03:50|1509.51|1503.61|1506.43|1500.53|1509.51|1503.61|1506.2|1500.3|38
1732287840000|2024-11-22 15:04:00|1506.41|1500.51|1504.45|1498.55|1507.51|1501.61|1504.4|1498.5|37
1732287850000|2024-11-22 15:04:10|1504.85|1498.95|1505.2|1499.3|1505.34|1499.44|1503.44|1497.54|37
1732287860000|2024-11-22 15:04:20|1505.75|1499.85|1503.62|1497.72|1505.8|1499.9|1503.37|1497.47|39
1732287870000|2024-11-22 15:04:30|1503.65|1497.75|1504.57|1498.67|1505.5|1499.6|1503.54|1497.64|38
1732287880000|2024-11-22 15:04:40|1504.7|1498.8|1505.15|1499.25|1505.55|1499.65|1504.25|1498.35|37
1732287890000|2024-11-22 15:04:50|1505.45|1499.55|1507.45|1501.55|1507.5|1501.6|1505.45|1499.55|33
1732287900000|2024-11-22 15:05:00|1507.25|1501.35|1505.61|1499.71|1507.95|1502.05|1505.61|1499.71|35
1732287910000|2024-11-22 15:05:10|1505.95|1500.05|1507.9|1502|1508.35|1502.45|1505.54|1499.64|39
1732287920000|2024-11-22 15:05:20|1508.2|1502.3|1510.5|1504.6|1510.5|1504.6|1508.1|1502.2|37
1732287930000|2024-11-22 15:05:30|1510.35|1504.45|1510.64|1504.74|1511.41|1505.51|1510.25|1504.35|36
1732287940000|2024-11-22 15:05:40|1510.67|1504.77|1512.52|1506.62|1512.7|1506.8|1510.58|1504.68|31
1732287950000|2024-11-22 15:05:50|1512.5|1506.6|1512.45|1506.55|1512.6|1506.7|1511.47|1505.57|33
1732287960000|2024-11-22 15:06:00|1512.4|1506.5|1513|1507.1|1513.1|1507.2|1511.9|1506|30
1732287970000|2024-11-22 15:06:10|1512.73|1506.83|1516.37|1510.47|1516.37|1510.47|1512.73|1506.83|38
1732287980000|2024-11-22 15:06:20|1516.3|1510.4|1515.52|1509.62|1516.37|1510.47|1515.42|1509.52|33
1732287990000|2024-11-22 15:06:30|1515.49|1509.59|1516.48|1510.58|1516.95|1511.05|1515.25|1509.35|36
1732288000000|2024-11-22 15:06:40|1516.54|1510.64|1515.53|1509.63|1516.75|1510.85|1515.53|1509.63|32
1732288010000|2024-11-22 15:06:50|1515.45|1509.55|1513.39|1507.49|1515.6|1509.7|1513.2|1507.3|38
1732288020000|2024-11-22 15:07:00|1513.36|1507.46|1514.39|1508.49|1514.45|1508.55|1513.35|1507.45|29
1732288030000|2024-11-22 15:07:10|1514.3|1508.4|1514.65|1508.75|1515.4|1509.5|1514.3|1508.4|27
1732288040000|2024-11-22 15:07:20|1514.56|1508.66|1514.45|1508.55|1515.41|1509.51|1514.25|1508.35|32
1732288050000|2024-11-22 15:07:30|1514.48|1508.58|1513.43|1507.53|1514.75|1508.85|1513.3|1507.4|36
1732288060000|2024-11-22 15:07:40|1513.55|1507.65|1513.61|1507.71|1513.95|1508.05|1512.48|1506.58|33
1732288070000|2024-11-22 15:07:50|1513.58|1507.68|1515.49|1509.59|1515.49|1509.59|1513.45|1507.55|30
1732288080000|2024-11-22 15:08:00|1515.43|1509.53|1516.51|1510.61|1517.3|1511.4|1515|1509.1|34
1732288090000|2024-11-22 15:08:10|1516.56|1510.66|1517.25|1511.35|1517.5|1511.6|1516.35|1510.45|30
1732288100000|2024-11-22 15:08:20|1517.45|1511.55|1516.41|1510.51|1517.6|1511.7|1516.41|1510.51|34
1732288110000|2024-11-22 15:08:30|1516.37|1510.47|1517.24|1511.34|1517.24|1511.34|1515.9|1510|35
1732288120000|2024-11-22 15:08:40|1517.21|1511.31|1516.49|1510.59|1517.85|1511.95|1516.45|1510.55|33
1732288130000|2024-11-22 15:08:50|1517.05|1511.15|1517.05|1511.15|1517.05|1511.15|1515.7|1509.8|32
1732288140000|2024-11-22 15:09:00|1517|1511.1|1515.45|1509.55|1517|1511.1|1515.18|1509.28|37
1732288150000|2024-11-22 15:09:10|1515.43|1509.53|1515.53|1509.63|1515.9|1510|1515.15|1509.25|38
1732288160000|2024-11-22 15:09:20|1515.5|1509.6|1513.75|1507.85|1515.95|1510.05|1513.45|1507.55|37
1732288170000|2024-11-22 15:09:30|1513.79|1507.89|1515.24|1509.34|1515.65|1509.75|1513.45|1507.55|34
1732288180000|2024-11-22 15:09:40|1515.41|1509.51|1516.41|1510.51|1516.41|1510.51|1514.71|1508.81|36
1732288190000|2024-11-22 15:09:50|1516.39|1510.49|1516.5|1510.6|1516.7|1510.8|1516.39|1510.49|27
1732288200000|2024-11-22 15:10:00|1516.56|1510.66|1517.75|1511.85|1518.4|1512.5|1516.55|1510.65|36
1732288210000|2024-11-22 15:10:10|1517.43|1511.53|1514.48|1508.58|1517.43|1511.53|1513.95|1508.05|35
1732288220000|2024-11-22 15:10:20|1514.4|1508.5|1516.44|1510.54|1516.96|1511.06|1513.9|1508|39
1732288230000|2024-11-22 15:10:30|1516.38|1510.48|1517.56|1511.66|1517.7|1511.8|1516.3|1510.4|36
1732288240000|2024-11-22 15:10:40|1517.54|1511.64|1517.43|1511.53|1517.56|1511.66|1516.45|1510.55|37
1732288250000|2024-11-22 15:10:50|1517.41|1511.51|1516.38|1510.48|1517.41|1511.51|1516|1510.1|32
1732288260000|2024-11-22 15:11:00|1516.37|1510.47|1516.54|1510.64|1516.6|1510.7|1515.57|1509.67|35
1732288270000|2024-11-22 15:11:10|1516.55|1510.65|1519.49|1513.59|1519.7|1513.8|1516.45|1510.55|37
1732288280000|2024-11-22 15:11:20|1519.47|1513.57|1519.47|1513.57|1519.7|1513.8|1519.05|1513.15|36
1732288290000|2024-11-22 15:11:30|1519.44|1513.54|1519.41|1513.51|1519.6|1513.7|1517.45|1511.55|36
1732288300000|2024-11-22 15:11:40|1518.93|1513.03|1520.35|1514.45|1520.41|1514.51|1518.93|1513.03|32
1732288310000|2024-11-22 15:11:50|1520.32|1514.42|1520.53|1514.63|1521.2|1515.3|1519.7|1513.8|36
1732288320000|2024-11-22 15:12:00|1520.48|1514.58|1519|1513.1|1520.51|1514.61|1518.95|1513.05|33
1732288330000|2024-11-22 15:12:10|1519.1|1513.2|1521.23|1515.33|1521.23|1515.33|1519.1|1513.2|35
1732288340000|2024-11-22 15:12:20|1521.2|1515.3|1520.43|1514.53|1521.23|1515.33|1519.64|1513.74|26
1732288350000|2024-11-22 15:12:30|1520.45|1514.55|1521.23|1515.33|1521.23|1515.33|1519.54|1513.64|30
1732288360000|2024-11-22 15:12:40|1521.14|1515.24|1522.29|1516.39|1522.3|1516.4|1521|1515.1|35
1732288370000|2024-11-22 15:12:50|1522.35|1516.45|1521.57|1515.67|1522.4|1516.5|1521.45|1515.55|33
1732288380000|2024-11-22 15:13:00|1521.6|1515.7|1521.82|1515.92|1522.45|1516.55|1521.53|1515.63|34
1732288390000|2024-11-22 15:13:10|1521.77|1515.87|1521.53|1515.63|1522.1|1516.2|1521.45|1515.55|32
1732288400000|2024-11-22 15:13:20|1521.54|1515.64|1522.45|1516.55|1522.53|1516.63|1521.54|1515.64|33
1732288410000|2024-11-22 15:13:30|1522.42|1516.52|1523.34|1517.44|1523.5|1517.6|1522.41|1516.51|31
1732288420000|2024-11-22 15:13:40|1523.39|1517.49|1523.62|1517.72|1523.95|1518.05|1523.25|1517.35|32
1732288430000|2024-11-22 15:13:50|1523.57|1517.67|1525.56|1519.66|1526.36|1520.46|1523.57|1517.67|28
1732288440000|2024-11-22 15:14:00|1525.54|1519.64|1524.77|1518.87|1525.54|1519.64|1524.64|1518.74|36
1732288450000|2024-11-22 15:14:10|1524.85|1518.95|1525.45|1519.55|1525.5|1519.6|1524.54|1518.64|30
1732288460000|2024-11-22 15:14:20|1525.47|1519.57|1525.43|1519.53|1525.7|1519.8|1524.81|1518.91|32
1732288470000|2024-11-22 15:14:30|1525.45|1519.55|1525.7|1519.8|1525.7|1519.8|1524.87|1518.97|29
1732288480000|2024-11-22 15:14:40|1525.49|1519.59|1524.95|1519.05|1525.53|1519.63|1524.25|1518.35|31
1732288490000|2024-11-22 15:14:50|1525.32|1519.42|1525.69|1519.79|1526.05|1520.15|1524.53|1518.63|31
1732288500000|2024-11-22 15:15:00|1525.68|1519.78|1526.47|1520.57|1526.5|1520.6|1525.39|1519.49|36
1732288510000|2024-11-22 15:15:10|1526.48|1520.58|1526.63|1520.73|1526.9|1521|1526.47|1520.57|30
1732288520000|2024-11-22 15:15:20|1526.61|1520.71|1526.65|1520.75|1527.43|1521.53|1526.6|1520.7|28
1732288530000|2024-11-22 15:15:30|1526.61|1520.71|1527.34|1521.44|1527.7|1521.8|1526.6|1520.7|23
1732288540000|2024-11-22 15:15:40|1527.2|1521.3|1527.48|1521.58|1528.05|1522.15|1527.1|1521.2|31
1732288550000|2024-11-22 15:15:50|1527.7|1521.8|1528.9|1523|1528.9|1523|1527.68|1521.78|30
1732288560000|2024-11-22 15:16:00|1528.63|1522.73|1528.45|1522.55|1528.7|1522.8|1527.6|1521.7|32
1732288570000|2024-11-22 15:16:10|1528.41|1522.51|1528.7|1522.8|1528.9|1523|1527.82|1521.92|30
1732288580000|2024-11-22 15:16:20|1528.8|1522.9|1529.4|1523.5|1529.4|1523.5|1528.4|1522.5|34
1732288590000|2024-11-22 15:16:30|1529.3|1523.4|1527.43|1521.53|1529.4|1523.5|1526.3|1520.4|28
1732288600000|2024-11-22 15:16:40|1527.41|1521.51|1525.95|1520.05|1527.47|1521.57|1525.9|1520|33
1732288610000|2024-11-22 15:16:50|1525.65|1519.75|1524.51|1518.61|1525.65|1519.75|1524.41|1518.51|29
1732288620000|2024-11-22 15:17:00|1524.48|1518.58|1525.37|1519.47|1525.5|1519.6|1524.39|1518.49|35
1732288630000|2024-11-22 15:17:10|1525.24|1519.34|1524.48|1518.58|1525.24|1519.34|1522.65|1516.75|36
1732288640000|2024-11-22 15:17:20|1524.29|1518.39|1524.58|1518.68|1525.05|1519.15|1523.68|1517.78|33
1732288650000|2024-11-22 15:17:30|1524.55|1518.65|1525.32|1519.42|1525.95|1520.05|1524.53|1518.63|32
1732288660000|2024-11-22 15:17:40|1525.34|1519.44|1524.45|1518.55|1525.36|1519.46|1524.45|1518.55|33
1732288670000|2024-11-22 15:17:50|1524.2|1518.3|1526.34|1520.44|1526.34|1520.44|1524.15|1518.25|30
1732288680000|2024-11-22 15:18:00|1526.26|1520.36|1524.75|1518.85|1527|1521.1|1524.75|1518.85|34
1732288690000|2024-11-22 15:18:10|1524.56|1518.66|1525.4|1519.5|1525.45|1519.55|1524.35|1518.45|38
1732288700000|2024-11-22 15:18:20|1525.45|1519.55|1524.6|1518.7|1525.45|1519.55|1524.4|1518.5|38
1732288710000|2024-11-22 15:18:30|1524.51|1518.61|1524.59|1518.69|1525.25|1519.35|1524.27|1518.37|32
1732288720000|2024-11-22 15:18:40|1524.6|1518.7|1524.63|1518.73|1525.5|1519.6|1524.6|1518.7|32
1732288730000|2024-11-22 15:18:50|1524.64|1518.74|1524.54|1518.64|1524.9|1519|1523.35|1517.45|36
1732288740000|2024-11-22 15:19:00|1524.56|1518.66|1524.61|1518.71|1525.3|1519.4|1524.2|1518.3|38
1732288750000|2024-11-22 15:19:10|1524.88|1518.98|1525.56|1519.66|1525.9|1520|1524.35|1518.45|34
1732288760000|2024-11-22 15:19:20|1525.64|1519.74|1526.1|1520.2|1526.5|1520.6|1525.56|1519.66|32
1732288770000|2024-11-22 15:19:30|1526.24|1520.34|1525.61|1519.71|1526.24|1520.34|1525.25|1519.35|31
1732288780000|2024-11-22 15:19:40|1525.59|1519.69|1524.47|1518.57|1525.59|1519.69|1524.45|1518.55|33
1732288790000|2024-11-22 15:19:50|1524.56|1518.66|1525.37|1519.47|1525.37|1519.47|1524.54|1518.64|31
1732288800000|2024-11-22 15:20:00|1525.42|1519.52|1524.52|1518.62|1525.42|1519.52|1523.45|1517.55|35
1732288810000|2024-11-22 15:20:10|1524.56|1518.66|1523.36|1517.46|1524.65|1518.75|1522.62|1516.72|37
1732288820000|2024-11-22 15:20:20|1523.39|1517.49|1521.34|1515.44|1523.41|1517.51|1520.66|1514.76|35
1732288830000|2024-11-22 15:20:30|1521.4|1515.5|1520.45|1514.55|1521.55|1515.65|1519.45|1513.55|33
1732288840000|2024-11-22 15:20:40|1520.5|1514.6|1520.56|1514.66|1521.2|1515.3|1520.1|1514.2|36
1732288850000|2024-11-22 15:20:50|1520.58|1514.68|1521.49|1515.59|1521.54|1515.64|1520.55|1514.65|35
1732288860000|2024-11-22 15:21:00|1521.45|1515.55|1520.36|1514.46|1521.54|1515.64|1520.36|1514.46|34
1732288870000|2024-11-22 15:21:10|1520.35|1514.45|1519.47|1513.57|1520.56|1514.66|1519.45|1513.55|37
1732288880000|2024-11-22 15:21:20|1519.52|1513.62|1520.44|1514.54|1520.59|1514.69|1519.47|1513.57|33
1732288890000|2024-11-22 15:21:30|1520.37|1514.47|1520.65|1514.75|1520.65|1514.75|1519.43|1513.53|30
1732288900000|2024-11-22 15:21:40|1520.5|1514.6|1520.27|1514.37|1520.54|1514.64|1519.45|1513.55|37
1732288910000|2024-11-22 15:21:50|1520.32|1514.42|1519.76|1513.86|1520.41|1514.51|1519.67|1513.77|37
1732288920000|2024-11-22 15:22:00|1519.72|1513.82|1519.42|1513.52|1520.41|1514.51|1518.71|1512.81|35
1732288930000|2024-11-22 15:22:10|1519.37|1513.47|1517.66|1511.76|1519.45|1513.55|1517.45|1511.55|34
1732288940000|2024-11-22 15:22:20|1517.74|1511.84|1514.6|1508.7|1518.29|1512.39|1513.84|1507.94|34
1732288950000|2024-11-22 15:22:30|1514.45|1508.55|1512.8|1506.9|1514.75|1508.85|1512.45|1506.55|36
1732288960000|2024-11-22 15:22:40|1512.68|1506.78|1512.38|1506.48|1512.76|1506.86|1511.6|1505.7|38
1732288970000|2024-11-22 15:22:50|1512.45|1506.55|1511.49|1505.59|1512.45|1506.55|1510.7|1504.8|36
1732288980000|2024-11-22 15:23:00|1511.36|1505.46|1512.57|1506.67|1512.59|1506.69|1510.95|1505.05|37
1732288990000|2024-11-22 15:23:10|1512.62|1506.72|1513.39|1507.49|1513.56|1507.66|1512.45|1506.55|32
1732289000000|2024-11-22 15:23:20|1513.44|1507.54|1512.55|1506.65|1514.45|1508.55|1512.5|1506.6|38
1732289010000|2024-11-22 15:23:30|1512.5|1506.6|1513.8|1507.9|1514.29|1508.39|1512.45|1506.55|33
1732289020000|2024-11-22 15:23:40|1513.64|1507.74|1514.41|1508.51|1514.55|1508.65|1513.64|1507.74|36
1732289030000|2024-11-22 15:23:50|1514.37|1508.47|1515.45|1509.55|1515.45|1509.55|1513.68|1507.78|32
1732289040000|2024-11-22 15:24:00|1515.3|1509.4|1517.55|1511.65|1517.6|1511.7|1515.25|1509.35|36
1732289050000|2024-11-22 15:24:10|1517.51|1511.61|1520.3|1514.4|1520.3|1514.4|1517.51|1511.61|37
1732289060000|2024-11-22 15:24:20|1520.33|1514.43|1519.63|1513.73|1520.65|1514.75|1519.48|1513.58|37
1732289070000|2024-11-22 15:24:30|1519.68|1513.78|1520.39|1514.49|1521.15|1515.25|1519.68|1513.78|35
1732289080000|2024-11-22 15:24:40|1520.35|1514.45|1520.39|1514.49|1520.54|1514.64|1520.35|1514.45|28
1732289090000|2024-11-22 15:24:50|1520.42|1514.52|1520.3|1514.4|1521.15|1515.25|1520.25|1514.35|30
1732289100000|2024-11-22 15:25:00|1520.37|1514.47|1519.95|1514.05|1520.37|1514.47|1518.5|1512.6|35
1732289110000|2024-11-22 15:25:10|1519.69|1513.79|1518.85|1512.95|1519.69|1513.79|1518.59|1512.69|32
1732289120000|2024-11-22 15:25:20|1518.82|1512.92|1517.05|1511.15|1518.9|1513|1516.66|1510.76|35
1732289130000|2024-11-22 15:25:30|1516.74|1510.84|1518.55|1512.65|1518.65|1512.75|1516.74|1510.84|38
1732289140000|2024-11-22 15:25:40|1518.75|1512.85|1518.32|1512.42|1518.85|1512.95|1518.32|1512.42|33
1732289150000|2024-11-22 15:25:50|1518.36|1512.46|1518.34|1512.44|1518.45|1512.55|1517.63|1511.73|32
1732289160000|2024-11-22 15:26:00|1518.39|1512.49|1516.9|1511|1518.43|1512.53|1516.35|1510.45|34
1732289170000|2024-11-22 15:26:10|1517.29|1511.39|1517.43|1511.53|1517.45|1511.55|1516.78|1510.88|26
1732289180000|2024-11-22 15:26:20|1517.41|1511.51|1517.41|1511.51|1517.9|1512|1517.28|1511.38|31
1732289190000|2024-11-22 15:26:30|1517.36|1511.46|1516.54|1510.64|1517.45|1511.55|1516.45|1510.55|35
1732289200000|2024-11-22 15:26:40|1516.52|1510.62|1515.79|1509.89|1516.52|1510.62|1515.47|1509.57|29
1732289210000|2024-11-22 15:26:50|1515.75|1509.85|1515.43|1509.53|1516.5|1510.6|1515.3|1509.4|31
1732289220000|2024-11-22 15:27:00|1515.47|1509.57|1514.54|1508.64|1515.7|1509.8|1514.54|1508.64|31
1732289230000|2024-11-22 15:27:10|1515.2|1509.3|1516.7|1510.8|1516.95|1511.05|1515.1|1509.2|36
1732289240000|2024-11-22 15:27:20|1516.45|1510.55|1515.75|1509.85|1516.75|1510.85|1515.15|1509.25|37
1732289250000|2024-11-22 15:27:30|1515.56|1509.66|1515.53|1509.63|1516.6|1510.7|1515.3|1509.4|35
1732289260000|2024-11-22 15:27:40|1515.5|1509.6|1516.19|1510.29|1516.38|1510.48|1515.5|1509.6|32
1732289270000|2024-11-22 15:27:50|1515.7|1509.8|1513.8|1507.9|1515.85|1509.95|1513.68|1507.78|36
1732289280000|2024-11-22 15:28:00|1513.45|1507.55|1514.4|1508.5|1514.9|1509|1513.45|1507.55|35
1732289290000|2024-11-22 15:28:10|1514.39|1508.49|1513.75|1507.85|1514.56|1508.66|1513.75|1507.85|31
1732289300000|2024-11-22 15:28:20|1513.7|1507.8|1514.75|1508.85|1514.75|1508.85|1513.45|1507.55|32
1732289310000|2024-11-22 15:28:30|1514.51|1508.61|1515.29|1509.39|1515.5|1509.6|1514.35|1508.45|33
1732289320000|2024-11-22 15:28:40|1514.7|1508.8|1513.65|1507.75|1514.7|1508.8|1512.78|1506.88|32
1732289330000|2024-11-22 15:28:50|1513.56|1507.66|1512.77|1506.87|1513.65|1507.75|1512.56|1506.66|36
1732289340000|2024-11-22 15:29:00|1512.85|1506.95|1513.37|1507.47|1513.85|1507.95|1512.82|1506.92|34
1732289350000|2024-11-22 15:29:10|1513.35|1507.45|1514.6|1508.7|1515.05|1509.15|1513.35|1507.45|32
1732289360000|2024-11-22 15:29:20|1514.55|1508.65|1515.51|1509.61|1515.56|1509.66|1514.15|1508.25|30
1732289370000|2024-11-22 15:29:30|1515.57|1509.67|1515.69|1509.79|1516.2|1510.3|1515.47|1509.57|37
1732289380000|2024-11-22 15:29:40|1515.65|1509.75|1515.32|1509.42|1515.85|1509.95|1514.69|1508.79|34
1732289390000|2024-11-22 15:29:50|1515.34|1509.44|1515.44|1509.54|1515.85|1509.95|1515.3|1509.4|34
1732289400000|2024-11-22 15:30:00|1515.41|1509.51|1515.36|1509.46|1515.75|1509.85|1515.34|1509.44|33
1732289410000|2024-11-22 15:30:10|1514.88|1508.98|1514.63|1508.73|1515.32|1509.42|1513.45|1507.55|33
1732289420000|2024-11-22 15:30:20|1514.58|1508.68|1515.47|1509.57|1516.8|1510.9|1514.05|1508.15|37
1732289430000|2024-11-22 15:30:30|1515.46|1509.56|1515.7|1509.8|1515.7|1509.8|1514.56|1508.66|31
1732289440000|2024-11-22 15:30:40|1515.54|1509.64|1513.85|1507.95|1516.41|1510.51|1513.85|1507.95|36
1732289450000|2024-11-22 15:30:50|1513.73|1507.83|1514.72|1508.82|1514.9|1509|1513.73|1507.83|33
1732289460000|2024-11-22 15:31:00|1514.67|1508.77|1513.8|1507.9|1516.1|1510.2|1513.8|1507.9|36
1732289470000|2024-11-22 15:31:10|1513.58|1507.68|1512.7|1506.8|1513.58|1507.68|1511.73|1505.83|38
1732289480000|2024-11-22 15:31:20|1512.56|1506.66|1512|1506.1|1512.69|1506.79|1511.56|1505.66|33
1732289490000|2024-11-22 15:31:30|1511.45|1505.55|1512.61|1506.71|1512.8|1506.9|1511.45|1505.55|27
1732289500000|2024-11-22 15:31:40|1512.76|1506.86|1514|1508.1|1514.7|1508.8|1512.59|1506.69|37
1732289510000|2024-11-22 15:31:50|1513.64|1507.74|1515.2|1509.3|1515.4|1509.5|1513.55|1507.65|35
1732289520000|2024-11-22 15:32:00|1515.4|1509.5|1514.66|1508.76|1515.5|1509.6|1514.39|1508.49|33
1732289530000|2024-11-22 15:32:10|1514.63|1508.73|1514.2|1508.3|1514.8|1508.9|1514.2|1508.3|32
1732289540000|2024-11-22 15:32:20|1514.37|1508.47|1514.75|1508.85|1514.95|1509.05|1514.37|1508.47|9
1732289550000|2024-11-22 15:32:30|1514.65|1508.75|1514.85|1508.95|1515.4|1509.5|1514.65|1508.75|27
1732289560000|2024-11-22 15:32:40|1514.65|1508.75|1514.65|1508.75|1514.65|1508.75|1513.65|1507.75|23
1732289570000|2024-11-22 15:32:50|1514.75|1508.85|1514.75|1508.85|1515.55|1509.65|1514.65|1508.75|12
1732289580000|2024-11-22 15:33:00|1514.8|1508.9|1515.65|1509.75|1515.9|1510|1514.8|1508.9|25
1732289590000|2024-11-22 15:33:10|1514.65|1508.75|1515.6|1509.7|1515.6|1509.7|1514.65|1508.75|16
1732289600000|2024-11-22 15:33:20|1515.55|1509.65|1515.05|1509.15|1515.6|1509.7|1514.7|1508.8|6
1732289610000|2024-11-22 15:33:30|1515.4|1509.5|1515.65|1509.75|1515.7|1509.8|1515.4|1509.5|6
1732289620000|2024-11-22 15:33:40|1515.7|1509.8|1515.65|1509.75|1515.75|1509.85|1515.65|1509.75|9
1732289630000|2024-11-22 15:33:50|1515.7|1509.8|1516.45|1510.55|1516.55|1510.65|1515.65|1509.75|22
1732289640000|2024-11-22 15:34:00|1516.55|1510.65|1516.7|1510.8|1517.15|1511.25|1516.45|1510.55|15
1732289650000|2024-11-22 15:34:10|1516.85|1510.95|1517.7|1511.8|1517.7|1511.8|1516.85|1510.95|20
1732289660000|2024-11-22 15:34:20|1517.8|1511.9|1518.9|1513|1518.9|1513|1517.75|1511.85|24
1732289670000|2024-11-22 15:34:30|1519.25|1513.35|1520.9|1515|1520.9|1515|1519.25|1513.35|21
1732289680000|2024-11-22 15:34:40|1520.85|1514.95|1520.65|1514.75|1520.9|1515|1520.65|1514.75|18
1732289690000|2024-11-22 15:34:50|1520.7|1514.8|1520.7|1514.8|1520.95|1515.05|1520.65|1514.75|20
1732289700000|2024-11-22 15:35:00|1520.25|1514.35|1518.8|1512.9|1520.25|1514.35|1518.65|1512.75|15
1732289710000|2024-11-22 15:35:10|1518.7|1512.8|1519.75|1513.85|1519.75|1513.85|1518.7|1512.8|15
1732289720000|2024-11-22 15:35:20|1519.65|1513.75|1521.45|1515.55|1521.45|1515.55|1519.65|1513.75|10
1732289730000|2024-11-22 15:35:30|1521.25|1515.35|1520.8|1514.9|1521.3|1515.4|1520.65|1514.75|16
1732289740000|2024-11-22 15:35:40|1520.75|1514.85|1519.65|1513.75|1520.75|1514.85|1519.65|1513.75|4
1732289750000|2024-11-22 15:35:50|1519.7|1513.8|1519.75|1513.85|1520.45|1514.55|1519.65|1513.75|10
1732289760000|2024-11-22 15:36:00|1520.45|1514.55|1521.45|1515.55|1521.45|1515.55|1520.45|1514.55|7
1732289770000|2024-11-22 15:36:10|1520.7|1514.8|1520.7|1514.8|1520.7|1514.8|1520.05|1514.15|10
1732289780000|2024-11-22 15:36:20|1520.75|1514.85|1520.75|1514.85|1521.45|1515.55|1520.75|1514.85|16
1732289790000|2024-11-22 15:36:30|1520.35|1514.45|1520.7|1514.8|1520.75|1514.85|1519.85|1513.95|15
1732289800000|2024-11-22 15:36:40|1520.65|1514.75|1521.75|1515.85|1521.75|1515.85|1520.65|1514.75|12
1732289810000|2024-11-22 15:36:50|1520.7|1514.8|1519.7|1513.8|1520.75|1514.85|1519.65|1513.75|15
1732289820000|2024-11-22 15:37:00|1519.75|1513.85|1519.95|1514.05|1520.45|1514.55|1519.75|1513.85|27
1732289830000|2024-11-22 15:37:10|1520|1514.1|1520.75|1514.85|1520.75|1514.85|1519.9|1514|24
1732289840000|2024-11-22 15:37:20|1520.7|1514.8|1519.9|1514|1520.75|1514.85|1519.65|1513.75|24
1732289850000|2024-11-22 15:37:30|1520|1514.1|1520.65|1514.75|1520.65|1514.75|1519.85|1513.95|11
1732289860000|2024-11-22 15:37:40|1520.7|1514.8|1521.65|1515.75|1521.7|1515.8|1520.65|1514.75|23
1732289870000|2024-11-22 15:37:50|1521.7|1515.8|1521.65|1515.75|1521.85|1515.95|1521.65|1515.75|24
1732289880000|2024-11-22 15:38:00|1521.7|1515.8|1522.65|1516.75|1522.65|1516.75|1521.65|1515.75|12
1732289890000|2024-11-22 15:38:10|1522.75|1516.85|1523.65|1517.75|1523.7|1517.8|1522.65|1516.75|14
1732289900000|2024-11-22 15:38:20|1523.75|1517.85|1523.63|1517.73|1523.85|1517.95|1523.55|1517.65|21
1732289910000|2024-11-22 15:38:30|1523.65|1517.75|1524.65|1518.75|1524.65|1518.75|1523.63|1517.73|23
1732289920000|2024-11-22 15:38:40|1524.7|1518.8|1525.42|1519.52|1525.5|1519.6|1524.54|1518.64|33
1732289930000|2024-11-22 15:38:50|1525.38|1519.48|1525.39|1519.49|1525.47|1519.57|1524.57|1518.67|31
1732289940000|2024-11-22 15:39:00|1525.34|1519.44|1525.55|1519.65|1525.8|1519.9|1525.24|1519.34|25
1732289950000|2024-11-22 15:39:10|1525.9|1520|1526.41|1520.51|1526.45|1520.55|1525.9|1520|30
1732289960000|2024-11-22 15:39:20|1526.3|1520.4|1527.17|1521.27|1527.34|1521.44|1526.3|1520.4|28
1732289970000|2024-11-22 15:39:30|1527.22|1521.32|1527.32|1521.42|1527.45|1521.55|1526.49|1520.59|23
1732289980000|2024-11-22 15:39:40|1527.28|1521.38|1526.6|1520.7|1527.28|1521.38|1526.53|1520.63|24
1732289990000|2024-11-22 15:39:50|1526.82|1520.92|1527.39|1521.49|1527.4|1521.5|1526.6|1520.7|19
1732290000000|2024-11-22 15:40:00|1527.38|1521.48|1527.15|1521.25|1528.29|1522.39|1525.95|1520.05|32
1732290010000|2024-11-22 15:40:10|1527.25|1521.35|1528.55|1522.65|1528.55|1522.65|1527.25|1521.35|27
1732290020000|2024-11-22 15:40:20|1528.65|1522.75|1530.21|1524.31|1530.24|1524.34|1528.55|1522.65|29
1732290030000|2024-11-22 15:40:30|1530.17|1524.27|1529.95|1524.05|1530.46|1524.56|1529.53|1523.63|23
1732290040000|2024-11-22 15:40:40|1530.15|1524.25|1530.28|1524.38|1530.49|1524.59|1529.75|1523.85|29
1732290050000|2024-11-22 15:40:50|1530.31|1524.41|1530.3|1524.4|1530.34|1524.44|1529.42|1523.52|28
1732290060000|2024-11-22 15:41:00|1530.37|1524.47|1530.26|1524.36|1530.49|1524.59|1529.85|1523.95|32
1732290070000|2024-11-22 15:41:10|1530.27|1524.37|1530.39|1524.49|1530.49|1524.59|1530.27|1524.37|30
1732290080000|2024-11-22 15:41:20|1530.49|1524.59|1530.47|1524.57|1530.49|1524.59|1530.34|1524.44|23
1732290090000|2024-11-22 15:41:30|1530.51|1524.61|1528.5|1522.6|1530.8|1524.9|1528.45|1522.55|27
1732290100000|2024-11-22 15:41:40|1528.4|1522.5|1528.51|1522.61|1529.23|1523.33|1528.15|1522.25|35
1732290110000|2024-11-22 15:41:50|1528.44|1522.54|1528.43|1522.53|1528.59|1522.69|1528.19|1522.29|29
1732290120000|2024-11-22 15:42:00|1528.41|1522.51|1528.51|1522.61|1528.65|1522.75|1528.2|1522.3|32
1732290130000|2024-11-22 15:42:10|1528.5|1522.6|1528.65|1522.75|1529.47|1523.57|1528.5|1522.6|28
1732290140000|2024-11-22 15:42:20|1528.72|1522.82|1529.47|1523.57|1529.47|1523.57|1528.68|1522.78|30
1732290150000|2024-11-22 15:42:30|1529.49|1523.59|1531.18|1525.28|1531.18|1525.28|1529.43|1523.53|17
1732290160000|2024-11-22 15:42:40|1530.9|1525|1530.54|1524.64|1530.9|1525|1530.44|1524.54|25
1732290170000|2024-11-22 15:42:50|1530.55|1524.65|1530.42|1524.52|1530.85|1524.95|1530.3|1524.4|32
1732290180000|2024-11-22 15:43:00|1530.37|1524.47|1531.36|1525.46|1531.36|1525.46|1530.3|1524.4|23
1732290190000|2024-11-22 15:43:10|1531.34|1525.44|1531.48|1525.58|1532.39|1526.49|1531.32|1525.42|21
1732290200000|2024-11-22 15:43:20|1531.51|1525.61|1531.57|1525.67|1532.32|1526.42|1531.45|1525.55|21
1732290210000|2024-11-22 15:43:30|1532.32|1526.42|1532.38|1526.48|1532.38|1526.48|1532.32|1526.42|7
1732290220000|2024-11-22 15:43:40|1532.41|1526.51|1532.43|1526.53|1532.45|1526.55|1532.39|1526.49|13
1732290230000|2024-11-22 15:43:50|1532.45|1526.55|1532.43|1526.53|1532.45|1526.55|1532.43|1526.53|8
1732290240000|2024-11-22 15:44:00|1532.45|1526.55|1532.48|1526.58|1532.48|1526.58|1532.36|1526.46|24
1732290250000|2024-11-22 15:44:10|1532.5|1526.6|1533.75|1527.85|1533.75|1527.85|1532.15|1526.25|24
1732290260000|2024-11-22 15:44:20|1533.51|1527.61|1534.38|1528.48|1534.38|1528.48|1533.45|1527.55|25
1732290270000|2024-11-22 15:44:30|1534.37|1528.47|1532.45|1526.55|1534.38|1528.48|1532.45|1526.55|28
1732290280000|2024-11-22 15:44:40|1532.73|1526.83|1532.54|1526.64|1533|1527.1|1531.9|1526|35
1732290290000|2024-11-22 15:44:50|1532.47|1526.57|1532.59|1526.69|1532.85|1526.95|1531.9|1526|35
1732290300000|2024-11-22 15:45:00|1532.61|1526.71|1534.36|1528.46|1534.36|1528.46|1532.61|1526.71|32
1732290310000|2024-11-22 15:45:10|1534.55|1528.65|1535.83|1529.93|1536.3|1530.4|1534.55|1528.65|25
1732290320000|2024-11-22 15:45:20|1536.41|1530.51|1537.38|1531.48|1537.38|1531.48|1536.41|1530.51|28
1732290330000|2024-11-22 15:45:30|1537.5|1531.6|1538.45|1532.55|1538.51|1532.61|1537.45|1531.55|32
1732290340000|2024-11-22 15:45:40|1538.5|1532.6|1538.45|1532.55|1538.51|1532.61|1538.29|1532.39|23
1732290350000|2024-11-22 15:45:50|1538.44|1532.54|1538.45|1532.55|1538.55|1532.65|1538.28|1532.38|26
1732290360000|2024-11-22 15:46:00|1538.44|1532.54|1539.36|1533.46|1539.38|1533.48|1538.33|1532.43|27
1732290370000|2024-11-22 15:46:10|1539.33|1533.43|1538.33|1532.43|1539.38|1533.48|1537.65|1531.75|32
1732290380000|2024-11-22 15:46:20|1538.43|1532.53|1538.45|1532.55|1538.51|1532.61|1537.48|1531.58|21
1732290390000|2024-11-22 15:46:30|1538.44|1532.54|1538.42|1532.52|1539.1|1533.2|1538.42|1532.52|18
1732290400000|2024-11-22 15:46:40|1538.44|1532.54|1538.54|1532.64|1538.8|1532.9|1538.2|1532.3|26
1732290410000|2024-11-22 15:46:50|1539.1|1533.2|1538.45|1532.55|1539.7|1533.8|1538.45|1532.55|30
1732290420000|2024-11-22 15:47:00|1538.46|1532.56|1539.54|1533.64|1539.65|1533.75|1538.46|1532.56|26
1732290430000|2024-11-22 15:47:10|1539.59|1533.69|1539.51|1533.61|1540.1|1534.2|1539.45|1533.55|23
1732290440000|2024-11-22 15:47:20|1539.77|1533.87|1539.51|1533.61|1540.36|1534.46|1539.43|1533.53|18
1732290450000|2024-11-22 15:47:30|1539.57|1533.67|1540.43|1534.53|1540.47|1534.57|1539.51|1533.61|29
1732290460000|2024-11-22 15:47:40|1540.39|1534.49|1540.38|1534.48|1540.39|1534.49|1539.7|1533.8|21
1732290470000|2024-11-22 15:47:50|1540.43|1534.53|1540.48|1534.58|1540.7|1534.8|1540.43|1534.53|10
1732290480000|2024-11-22 15:48:00|1540.47|1534.57|1538.67|1532.77|1540.47|1534.57|1538.67|1532.77|28
1732290490000|2024-11-22 15:48:10|1538.79|1532.89|1539.35|1533.45|1539.43|1533.53|1538.67|1532.77|13
1732290500000|2024-11-22 15:48:20|1538.71|1532.81|1538.45|1532.55|1539|1533.1|1538.4|1532.5|16
1732290510000|2024-11-22 15:48:30|1538.43|1532.53|1538.76|1532.86|1539.2|1533.3|1538.43|1532.53|9
1732290520000|2024-11-22 15:48:40|1538.87|1532.97|1539.38|1533.48|1539.45|1533.55|1538.87|1532.97|21
1732290530000|2024-11-22 15:48:50|1539.36|1533.46|1539.39|1533.49|1539.46|1533.56|1538.63|1532.73|21
1732290540000|2024-11-22 15:49:00|1539.34|1533.44|1538.62|1532.72|1539.34|1533.44|1538.53|1532.63|13
1732290550000|2024-11-22 15:49:10|1538.65|1532.75|1538.71|1532.81|1538.9|1533|1538.45|1532.55|22
1732290560000|2024-11-22 15:49:20|1539.1|1533.2|1537.5|1531.6|1539.1|1533.2|1537.45|1531.55|25
1732290570000|2024-11-22 15:49:30|1537.48|1531.58|1537.71|1531.81|1538.85|1532.95|1537.45|1531.55|32
1732290580000|2024-11-22 15:49:40|1537.73|1531.83|1537.4|1531.5|1537.73|1531.83|1537.25|1531.35|32
1732290590000|2024-11-22 15:49:50|1537.43|1531.53|1537.5|1531.6|1537.57|1531.67|1536.82|1530.92|35
1732290600000|2024-11-22 15:50:00|1537.48|1531.58|1536.46|1530.56|1537.49|1531.59|1536.46|1530.56|38
1732290610000|2024-11-22 15:50:10|1536.61|1530.71|1537.82|1531.92|1538|1532.1|1536.61|1530.71|34
1732290620000|2024-11-22 15:50:20|1537.45|1531.55|1537.7|1531.8|1538.15|1532.25|1537.45|1531.55|28
1732290630000|2024-11-22 15:50:30|1537.63|1531.73|1537.7|1531.8|1537.76|1531.86|1537.55|1531.65|23
1732290640000|2024-11-22 15:50:40|1537.73|1531.83|1538.52|1532.62|1538.57|1532.67|1537.7|1531.8|28
1732290650000|2024-11-22 15:50:50|1538.51|1532.61|1538.47|1532.57|1538.55|1532.65|1538.35|1532.45|24
1732290660000|2024-11-22 15:51:00|1538.43|1532.53|1537.49|1531.59|1538.52|1532.62|1537.49|1531.59|33
1732290670000|2024-11-22 15:51:10|1537.52|1531.62|1537.57|1531.67|1537.57|1531.67|1536.62|1530.72|36
1732290680000|2024-11-22 15:51:20|1537.53|1531.63|1538.34|1532.44|1538.43|1532.53|1537.49|1531.59|34
1732290690000|2024-11-22 15:51:30|1538.31|1532.41|1538.48|1532.58|1538.5|1532.6|1538.31|1532.41|26
1732290700000|2024-11-22 15:51:40|1538.65|1532.75|1538.42|1532.52|1538.7|1532.8|1537.7|1531.8|36
1732290710000|2024-11-22 15:51:50|1538.39|1532.49|1538.54|1532.64|1538.54|1532.64|1538.27|1532.37|32
1732290720000|2024-11-22 15:52:00|1538.48|1532.58|1538.51|1532.61|1538.55|1532.65|1537.5|1531.6|33
1732290730000|2024-11-22 15:52:10|1538.32|1532.42|1538.47|1532.57|1538.56|1532.66|1538.25|1532.35|34
1732290740000|2024-11-22 15:52:20|1538.51|1532.61|1538.71|1532.81|1539.25|1533.35|1538.39|1532.49|30
1732290750000|2024-11-22 15:52:30|1538.61|1532.71|1540.41|1534.51|1540.41|1534.51|1538.61|1532.71|25
1732290760000|2024-11-22 15:52:40|1540.47|1534.57|1540.49|1534.59|1540.53|1534.63|1539.72|1533.82|35
1732290770000|2024-11-22 15:52:50|1540.45|1534.55|1539.88|1533.98|1540.45|1534.55|1539.67|1533.77|33
1732290780000|2024-11-22 15:53:00|1540.41|1534.51|1540.45|1534.55|1540.45|1534.55|1539.65|1533.75|22
1732290790000|2024-11-22 15:53:10|1540.4|1534.5|1544.45|1538.55|1544.65|1538.75|1540.4|1534.5|21
1732290800000|2024-11-22 15:53:20|1544.65|1538.75|1545.05|1539.15|1545.1|1539.2|1544.65|1538.75|17
1732290810000|2024-11-22 15:53:30|1545.1|1539.2|1544.6|1538.7|1545.7|1539.8|1544.55|1538.65|15
1732290820000|2024-11-22 15:53:40|1544.65|1538.75|1543.45|1537.55|1544.65|1538.75|1543.45|1537.55|7
1732290830000|2024-11-22 15:53:50|1543.6|1537.7|1543.7|1537.8|1543.7|1537.8|1543.45|1537.55|5
1732290840000|2024-11-22 15:54:00|1543.65|1537.75|1543.45|1537.55|1544.3|1538.4|1543.45|1537.55|10
1732290850000|2024-11-22 15:54:10|1543.3|1537.4|1541.8|1535.9|1543.3|1537.4|1541.45|1535.55|12
1732290860000|2024-11-22 15:54:20|1541.45|1535.55|1540.75|1534.85|1541.45|1535.55|1540.75|1534.85|2
1732290870000|2024-11-22 15:54:30|1539.75|1533.85|1543|1537.1|1543|1537.1|1539.65|1533.75|11
1732290880000|2024-11-22 15:54:40|1543.8|1537.9|1544.85|1538.95|1545.7|1539.8|1543.8|1537.9|22
1732290890000|2024-11-22 15:54:50|1544.7|1538.8|1544.7|1538.8|1545.45|1539.55|1544.65|1538.75|9
1732290900000|2024-11-22 15:55:00|1544.8|1538.9|1544.75|1538.85|1545.45|1539.55|1544.75|1538.85|10
1732290910000|2024-11-22 15:55:10|1544.55|1538.65|1544.55|1538.65|1544.75|1538.85|1543.65|1537.75|23
1732290920000|2024-11-22 15:55:20|1544.45|1538.55|1543.6|1537.7|1544.45|1538.55|1543.6|1537.7|5
1732290930000|2024-11-22 15:55:30|1543.45|1537.55|1543.7|1537.8|1543.85|1537.95|1543.45|1537.55|10
1732290940000|2024-11-22 15:55:40|1543.6|1537.7|1543.55|1537.65|1543.8|1537.9|1543.55|1537.65|11
1732290950000|2024-11-22 15:55:50|1543.45|1537.55|1540.95|1535.05|1543.45|1537.55|1540.7|1534.8|16
1732290960000|2024-11-22 15:56:00|1540.6|1534.7|1540.75|1534.85|1542.1|1536.2|1540.6|1534.7|24
1732290970000|2024-11-22 15:56:10|1540.8|1534.9|1540.7|1534.8|1540.85|1534.95|1540|1534.1|17
1732290980000|2024-11-22 15:56:20|1540.75|1534.85|1541.6|1535.7|1541.6|1535.7|1540.7|1534.8|5
1732290990000|2024-11-22 15:56:30|1541.55|1535.65|1541.8|1535.9|1541.8|1535.9|1541.55|1535.65|9
1732291000000|2024-11-22 15:56:40|1541.95|1536.05|1541.8|1535.9|1542.55|1536.65|1541.7|1535.8|16
1732291010000|2024-11-22 15:56:50|1541.9|1536|1542.8|1536.9|1542.8|1536.9|1541.9|1536|19
1732291020000|2024-11-22 15:57:00|1542.75|1536.85|1543.65|1537.75|1543.8|1537.9|1542.75|1536.85|24
1732291030000|2024-11-22 15:57:10|1543.7|1537.8|1543.4|1537.5|1543.7|1537.8|1542.65|1536.75|23
1732291040000|2024-11-22 15:57:20|1543.55|1537.65|1544|1538.1|1544.05|1538.15|1543.55|1537.65|21
1732291050000|2024-11-22 15:57:30|1543.85|1537.95|1544.7|1538.8|1544.85|1538.95|1543.55|1537.65|20
1732291060000|2024-11-22 15:57:40|1544.65|1538.75|1544.7|1538.8|1545.35|1539.45|1544.6|1538.7|12
1732291070000|2024-11-22 15:57:50|1544.65|1538.75|1544.65|1538.75|1544.65|1538.75|1544.55|1538.65|4
1732291080000|2024-11-22 15:58:00|1544.7|1538.8|1545.3|1539.4|1545.3|1539.4|1544.55|1538.65|9
1732291090000|2024-11-22 15:58:10|1545.7|1539.8|1547.55|1541.65|1547.55|1541.65|1545.7|1539.8|9
1732291100000|2024-11-22 15:58:20|1547.6|1541.7|1547.85|1541.95|1547.85|1541.95|1547.55|1541.65|15
1732291110000|2024-11-22 15:58:30|1548.15|1542.25|1547.55|1541.65|1548.65|1542.75|1547.55|1541.65|9
1732291120000|2024-11-22 15:58:40|1547.7|1541.8|1545.75|1539.85|1547.8|1541.9|1545.75|1539.85|17
1732291130000|2024-11-22 15:58:50|1546.1|1540.2|1546.45|1540.55|1546.7|1540.8|1546.05|1540.15|9
1732291140000|2024-11-22 15:59:00|1546.6|1540.7|1546.45|1540.55|1546.65|1540.75|1546.45|1540.55|9
1732291150000|2024-11-22 15:59:10|1545.65|1539.75|1545.55|1539.65|1545.65|1539.75|1545.45|1539.55|4
1732291160000|2024-11-22 15:59:20|1545.6|1539.7|1545.25|1539.35|1545.65|1539.75|1545.25|1539.35|9
1732291170000|2024-11-22 15:59:30|1544.75|1538.85|1544.6|1538.7|1545.7|1539.8|1544.6|1538.7|16
1732291180000|2024-11-22 15:59:40|1544.65|1538.75|1544.7|1538.8|1544.8|1538.9|1544.55|1538.65|19
1732291190000|2024-11-22 15:59:50|1544.55|1538.65|1544.75|1538.85|1544.75|1538.85|1544.55|1538.65|11
1732291200000|2024-11-22 16:00:00|1544.55|1538.65|1545.4|1539.5|1545.5|1539.6|1544.55|1538.65|20
1732291210000|2024-11-22 16:00:10|1544.7|1538.8|1544.75|1538.85|1544.85|1538.95|1543.9|1538|27
1732291220000|2024-11-22 16:00:20|1544.55|1538.65|1546|1540.1|1546.05|1540.15|1543.55|1537.65|28
1732291230000|2024-11-22 16:00:30|1545.95|1540.05|1544.75|1538.85|1545.95|1540.05|1544.6|1538.7|14
1732291240000|2024-11-22 16:00:40|1544.1|1538.2|1542.7|1536.8|1544.1|1538.2|1542.6|1536.7|12
1732291250000|2024-11-22 16:00:50|1542.2|1536.3|1540.6|1534.7|1542.2|1536.3|1540.6|1534.7|18
1732291260000|2024-11-22 16:01:00|1540.55|1534.65|1542.05|1536.15|1542.45|1536.55|1540.55|1534.65|23
1732291270000|2024-11-22 16:01:10|1542.1|1536.2|1540.35|1534.45|1542.1|1536.2|1540.35|1534.45|21
1732291280000|2024-11-22 16:01:20|1540.05|1534.15|1540.15|1534.25|1540.95|1535.05|1540.05|1534.15|16
1732291290000|2024-11-22 16:01:30|1540.05|1534.15|1540.45|1534.55|1540.45|1534.55|1538.1|1532.2|32
1732291300000|2024-11-22 16:01:40|1539.7|1533.8|1541.45|1535.55|1541.45|1535.55|1539.7|1533.8|19
1732291310000|2024-11-22 16:01:50|1541.75|1535.85|1542.3|1536.4|1542.75|1536.85|1541.7|1535.8|18
1732291320000|2024-11-22 16:02:00|1542.1|1536.2|1540.75|1534.85|1543|1537.1|1540.75|1534.85|28
1732291330000|2024-11-22 16:02:10|1540.65|1534.75|1543.45|1537.55|1543.55|1537.65|1540.65|1534.75|35
1732291340000|2024-11-22 16:02:20|1543.15|1537.25|1540.8|1534.9|1543.25|1537.35|1540.65|1534.75|25
1732291350000|2024-11-22 16:02:30|1540.75|1534.85|1540.75|1534.85|1540.9|1535|1540.4|1534.5|26
1732291360000|2024-11-22 16:02:40|1540.7|1534.8|1540.1|1534.2|1540.75|1534.85|1539.75|1533.85|22
1732291370000|2024-11-22 16:02:50|1540.05|1534.15|1541|1535.1|1541.2|1535.3|1540.05|1534.15|28
1732291380000|2024-11-22 16:03:00|1540.9|1535|1544|1538.1|1544|1538.1|1540.9|1535|28
1732291390000|2024-11-22 16:03:10|1544.05|1538.15|1544|1538.1|1544.25|1538.35|1543.05|1537.15|31
1732291400000|2024-11-22 16:03:20|1544.1|1538.2|1542.6|1536.7|1544.75|1538.85|1542.6|1536.7|21
1732291410000|2024-11-22 16:03:30|1542.55|1536.65|1543.05|1537.15|1543.1|1537.2|1541.55|1535.65|24
1732291420000|2024-11-22 16:03:40|1543.15|1537.25|1545.05|1539.15|1545.05|1539.15|1543.15|1537.25|12
1732291430000|2024-11-22 16:03:50|1544.95|1539.05|1544.45|1538.55|1545|1539.1|1544|1538.1|27
1732291440000|2024-11-22 16:04:00|1544.7|1538.8|1546.8|1540.9|1546.85|1540.95|1544.7|1538.8|29
1732291450000|2024-11-22 16:04:10|1546.65|1540.75|1546.85|1540.95|1546.85|1540.95|1546.1|1540.2|19
1732291460000|2024-11-22 16:04:20|1546.75|1540.85|1546.6|1540.7|1547.5|1541.6|1546.15|1540.25|23
1732291470000|2024-11-22 16:04:30|1547.48|1541.58|1547.57|1541.67|1547.85|1541.95|1546.43|1540.53|29
1732291480000|2024-11-22 16:04:40|1547.54|1541.64|1546.55|1540.65|1547.85|1541.95|1546.32|1540.42|35
1732291490000|2024-11-22 16:04:50|1546.56|1540.66|1546.41|1540.51|1547.43|1541.53|1546.36|1540.46|29
1732291500000|2024-11-22 16:05:00|1545.61|1539.71|1546.5|1540.6|1546.65|1540.75|1544.15|1538.25|37
1732291510000|2024-11-22 16:05:10|1546.65|1540.75|1547.1|1541.2|1548.43|1542.53|1546.45|1540.55|34
1732291520000|2024-11-22 16:05:20|1546.51|1540.61|1545.48|1539.58|1546.95|1541.05|1545.48|1539.58|33
1732291530000|2024-11-22 16:05:30|1545.54|1539.64|1547.45|1541.55|1547.45|1541.55|1545.4|1539.5|26
1732291540000|2024-11-22 16:05:40|1547.48|1541.58|1546.45|1540.55|1547.95|1542.05|1546.45|1540.55|32
1732291550000|2024-11-22 16:05:50|1546.46|1540.56|1546.4|1540.5|1547.48|1541.58|1546.19|1540.29|29
1732291560000|2024-11-22 16:06:00|1546.43|1540.53|1543.15|1537.25|1547.1|1541.2|1542.45|1536.55|31
1732291570000|2024-11-22 16:06:10|1542.57|1536.67|1543.44|1537.54|1543.7|1537.8|1542.48|1536.58|28
1732291580000|2024-11-22 16:06:20|1543.43|1537.53|1542.5|1536.6|1543.49|1537.59|1542.48|1536.58|14
1732291590000|2024-11-22 16:06:30|1542.47|1536.57|1545.35|1539.45|1545.4|1539.5|1541.65|1535.75|30
1732291600000|2024-11-22 16:06:40|1545.43|1539.53|1547.48|1541.58|1548.36|1542.46|1545.43|1539.53|33
1732291610000|2024-11-22 16:06:50|1547.46|1541.56|1549.49|1543.59|1549.7|1543.8|1547.46|1541.56|23
1732291620000|2024-11-22 16:07:00|1549.8|1543.9|1550.45|1544.55|1550.95|1545.05|1549.45|1543.55|35
1732291630000|2024-11-22 16:07:10|1550.51|1544.61|1547.75|1541.85|1551|1545.1|1547.75|1541.85|37
1732291640000|2024-11-22 16:07:20|1547.51|1541.61|1547.54|1541.64|1548.1|1542.2|1546.45|1540.55|27
1732291650000|2024-11-22 16:07:30|1548.05|1542.15|1549.58|1543.68|1549.9|1544|1547.47|1541.57|25
1732291660000|2024-11-22 16:07:40|1549.3|1543.4|1546.51|1540.61|1549.3|1543.4|1546.51|1540.61|26
1732291670000|2024-11-22 16:07:50|1546.52|1540.62|1545.6|1539.7|1546.63|1540.73|1545.6|1539.7|18
1732291680000|2024-11-22 16:08:00|1545.65|1539.75|1545.53|1539.63|1546.5|1540.6|1545.45|1539.55|22
1732291690000|2024-11-22 16:08:10|1545.48|1539.58|1548.45|1542.55|1549.36|1543.46|1545.44|1539.54|36
1732291700000|2024-11-22 16:08:20|1548.49|1542.59|1547.45|1541.55|1548.51|1542.61|1546.67|1540.77|24
1732291710000|2024-11-22 16:08:30|1547.53|1541.63|1545.67|1539.77|1547.53|1541.63|1545.45|1539.55|17
1732291720000|2024-11-22 16:08:40|1545.7|1539.8|1543.62|1537.72|1546.46|1540.56|1543.51|1537.61|26
1732291730000|2024-11-22 16:08:50|1543.63|1537.73|1543.79|1537.89|1544.44|1538.54|1543.53|1537.63|29
1732291740000|2024-11-22 16:09:00|1543.71|1537.81|1544.4|1538.5|1545.15|1539.25|1543.61|1537.71|21
1732291750000|2024-11-22 16:09:10|1544.48|1538.58|1543.46|1537.56|1544.48|1538.58|1542.71|1536.81|26
1732291760000|2024-11-22 16:09:20|1543.47|1537.57|1543.6|1537.7|1544.8|1538.9|1543.47|1537.57|27
1732291770000|2024-11-22 16:09:30|1543.53|1537.63|1544.5|1538.6|1544.9|1539|1543.45|1537.55|18
1732291780000|2024-11-22 16:09:40|1544.48|1538.58|1543.7|1537.8|1545.34|1539.44|1543.4|1537.5|28
1732291790000|2024-11-22 16:09:50|1543.47|1537.57|1542.47|1536.57|1543.51|1537.61|1542.45|1536.55|16
1732291800000|2024-11-22 16:10:00|1542.51|1536.61|1541.55|1535.65|1543.7|1537.8|1541.55|1535.65|32
1732291810000|2024-11-22 16:10:10|1541.51|1535.61|1541.4|1535.5|1542.85|1536.95|1541.4|1535.5|35
1732291820000|2024-11-22 16:10:20|1541.47|1535.57|1540.15|1534.25|1542.5|1536.6|1540.15|1534.25|37
1732291830000|2024-11-22 16:10:30|1540.55|1534.65|1540.25|1534.35|1540.55|1534.65|1538.84|1532.94|36
1732291840000|2024-11-22 16:10:40|1539.7|1533.8|1539.45|1533.55|1540.2|1534.3|1539.36|1533.46|31
1732291850000|2024-11-22 16:10:50|1539.44|1533.54|1540.93|1535.03|1541.7|1535.8|1539.4|1533.5|35
1732291860000|2024-11-22 16:11:00|1541.51|1535.61|1543.57|1537.67|1544.43|1538.53|1541.51|1535.61|35
1732291870000|2024-11-22 16:11:10|1543.54|1537.64|1544.65|1538.75|1544.7|1538.8|1542.77|1536.87|36
1732291880000|2024-11-22 16:11:20|1544.9|1539|1546.48|1540.58|1546.48|1540.58|1544.55|1538.65|30
1732291890000|2024-11-22 16:11:30|1546.51|1540.61|1546.8|1540.9|1547.6|1541.7|1546.51|1540.61|32
1732291900000|2024-11-22 16:11:40|1547.43|1541.53|1547.52|1541.62|1547.56|1541.66|1546.55|1540.65|34
1732291910000|2024-11-22 16:11:50|1547.54|1541.64|1547.48|1541.58|1547.54|1541.64|1546.56|1540.66|29
1732291920000|2024-11-22 16:12:00|1547.62|1541.72|1549.7|1543.8|1549.7|1543.8|1547.45|1541.55|30
1732291930000|2024-11-22 16:12:10|1549.65|1543.75|1552.1|1546.2|1552.49|1546.59|1549.45|1543.55|27
1732291940000|2024-11-22 16:12:20|1552.2|1546.3|1549.8|1543.9|1552.2|1546.3|1549.25|1543.35|39
1732291950000|2024-11-22 16:12:30|1548.98|1543.08|1548.2|1542.3|1549.54|1543.64|1548.2|1542.3|36
1732291960000|2024-11-22 16:12:40|1548.13|1542.23|1546.51|1540.61|1548.13|1542.23|1545.95|1540.05|36
1732291970000|2024-11-22 16:12:50|1546.59|1540.69|1544.8|1538.9|1547.35|1541.45|1544.57|1538.67|30
1732291980000|2024-11-22 16:13:00|1543.9|1538|1543.52|1537.62|1544.25|1538.35|1542.71|1536.81|33
1732291990000|2024-11-22 16:13:10|1543.56|1537.66|1543.2|1537.3|1543.56|1537.66|1542.45|1536.55|32
1732292000000|2024-11-22 16:13:20|1542.6|1536.7|1542.53|1536.63|1542.6|1536.7|1542.48|1536.58|12
1732292010000|2024-11-22 16:13:30|1542.5|1536.6|1542.25|1536.35|1542.52|1536.62|1541.45|1535.55|24
1732292020000|2024-11-22 16:13:40|1541.45|1535.55|1544.53|1538.63|1545.5|1539.6|1541.45|1535.55|36
1732292030000|2024-11-22 16:13:50|1544.55|1538.65|1543.35|1537.45|1545.2|1539.3|1542.85|1536.95|32
1732292040000|2024-11-22 16:14:00|1542.94|1537.04|1542.75|1536.85|1543.04|1537.14|1542.5|1536.6|32
1732292050000|2024-11-22 16:14:10|1542.8|1536.9|1541.6|1535.7|1542.95|1537.05|1541.45|1535.55|35
1732292060000|2024-11-22 16:14:20|1541.25|1535.35|1540.73|1534.83|1541.6|1535.7|1540.45|1534.55|35
1732292070000|2024-11-22 16:14:30|1540.74|1534.84|1541.5|1535.6|1541.59|1535.69|1540.68|1534.78|36
1732292080000|2024-11-22 16:14:40|1541.53|1535.63|1541.87|1535.97|1543.1|1537.2|1541.48|1535.58|32
1732292090000|2024-11-22 16:14:50|1541.85|1535.95|1541.59|1535.69|1542.6|1536.7|1541.59|1535.69|35
1732292100000|2024-11-22 16:15:00|1541.66|1535.76|1541.84|1535.94|1542.6|1536.7|1541.66|1535.76|35
1732292110000|2024-11-22 16:15:10|1541.79|1535.89|1544.72|1538.82|1545.5|1539.6|1541.79|1535.89|36
1732292120000|2024-11-22 16:15:20|1544.8|1538.9|1544.6|1538.7|1545.55|1539.65|1544.51|1538.61|33
1732292130000|2024-11-22 16:15:30|1545.5|1539.6|1544.87|1538.97|1545.6|1539.7|1544.66|1538.76|35
1732292140000|2024-11-22 16:15:40|1544.85|1538.95|1545.58|1539.68|1546.2|1540.3|1544.85|1538.95|32
1732292150000|2024-11-22 16:15:50|1545.56|1539.66|1546.67|1540.77|1546.95|1541.05|1545.49|1539.59|35
1732292160000|2024-11-22 16:16:00|1546.64|1540.74|1547.34|1541.44|1547.41|1541.51|1546.48|1540.58|34
1732292170000|2024-11-22 16:16:10|1546.6|1540.7|1549.3|1543.4|1549.3|1543.4|1546.57|1540.67|26
1732292180000|2024-11-22 16:16:20|1549.45|1543.55|1548.87|1542.97|1549.45|1543.55|1548.5|1542.6|37
1732292190000|2024-11-22 16:16:30|1548.88|1542.98|1548.7|1542.8|1549.7|1543.8|1548.65|1542.75|17
1732292200000|2024-11-22 16:16:40|1548.68|1542.78|1547.76|1541.86|1548.68|1542.78|1547.25|1541.35|34
1732292210000|2024-11-22 16:16:50|1547.77|1541.87|1549.6|1543.7|1550.2|1544.3|1547.63|1541.73|32
1732292220000|2024-11-22 16:17:00|1549.52|1543.62|1550.83|1544.93|1551.3|1545.4|1549.5|1543.6|23
1732292230000|2024-11-22 16:17:10|1550.8|1544.9|1551.99|1546.09|1552.35|1546.45|1550.8|1544.9|29
1732292240000|2024-11-22 16:17:20|1551.95|1546.05|1549.8|1543.9|1552.01|1546.11|1549.45|1543.55|32
1732292250000|2024-11-22 16:17:30|1550.15|1544.25|1548.94|1543.04|1550.3|1544.4|1548.9|1543|34
1732292260000|2024-11-22 16:17:40|1548.95|1543.05|1549.79|1543.89|1550.65|1544.75|1548.95|1543.05|32
1732292270000|2024-11-22 16:17:50|1549.76|1543.86|1552.45|1546.55|1552.45|1546.55|1549.76|1543.86|32
1732292280000|2024-11-22 16:18:00|1552.44|1546.54|1551.65|1545.75|1552.49|1546.59|1551.61|1545.71|35
1732292290000|2024-11-22 16:18:10|1551.69|1545.79|1552.5|1546.6|1552.77|1546.87|1551.49|1545.59|31
1732292300000|2024-11-22 16:18:20|1552.55|1546.65|1554.83|1548.93|1555.3|1549.4|1552.5|1546.6|33
1732292310000|2024-11-22 16:18:30|1554.8|1548.9|1553.51|1547.61|1555.1|1549.2|1553.5|1547.6|30
1732292320000|2024-11-22 16:18:40|1553.8|1547.9|1553.61|1547.71|1554.2|1548.3|1553.61|1547.71|20
1732292330000|2024-11-22 16:18:50|1553.8|1547.9|1554.61|1548.71|1555.2|1549.3|1553.75|1547.85|23
1732292340000|2024-11-22 16:19:00|1554.5|1548.6|1555.45|1549.55|1555.49|1549.59|1554.45|1548.55|32
1732292350000|2024-11-22 16:19:10|1555.5|1549.6|1557.47|1551.57|1557.65|1551.75|1555.5|1549.6|34
1732292360000|2024-11-22 16:19:20|1557.5|1551.6|1557.47|1551.57|1557.7|1551.8|1556.58|1550.68|30
1732292370000|2024-11-22 16:19:30|1557.48|1551.58|1557.66|1551.76|1558.3|1552.4|1556.45|1550.55|24
1732292380000|2024-11-22 16:19:40|1557.3|1551.4|1556.6|1550.7|1557.52|1551.62|1556.1|1550.2|23
1732292390000|2024-11-22 16:19:50|1557.3|1551.4|1556.45|1550.55|1557.49|1551.59|1555.56|1549.66|22
1732292400000|2024-11-22 16:20:00|1556.9|1551|1554.5|1548.6|1556.93|1551.03|1554.5|1548.6|29
1732292410000|2024-11-22 16:20:10|1554.65|1548.75|1554.5|1548.6|1554.7|1548.8|1553.85|1547.95|28
1732292420000|2024-11-22 16:20:20|1554.6|1548.7|1554.43|1548.53|1554.6|1548.7|1553.6|1547.7|23
1732292430000|2024-11-22 16:20:30|1554.2|1548.3|1553.46|1547.56|1554.53|1548.63|1553.3|1547.4|17
1732292440000|2024-11-22 16:20:40|1553.45|1547.55|1553.46|1547.56|1554.5|1548.6|1553.3|1547.4|29
1732292450000|2024-11-22 16:20:50|1553.45|1547.55|1549.56|1543.66|1554.41|1548.51|1549.56|1543.66|20
1732292460000|2024-11-22 16:21:00|1549.3|1543.4|1547.51|1541.61|1549.75|1543.85|1547.51|1541.61|28
1732292470000|2024-11-22 16:21:10|1547.45|1541.55|1550.7|1544.8|1551.1|1545.2|1546.45|1540.55|31
1732292480000|2024-11-22 16:21:20|1551.75|1545.85|1552.48|1546.58|1553.42|1547.52|1551.51|1545.61|28
1732292490000|2024-11-22 16:21:30|1552.5|1546.6|1553.4|1547.5|1553.45|1547.55|1552.15|1546.25|18
1732292500000|2024-11-22 16:21:40|1553.6|1547.7|1552.65|1546.75|1554.9|1549|1552.65|1546.75|28
1732292510000|2024-11-22 16:21:50|1552.73|1546.83|1553.6|1547.7|1553.9|1548|1552.44|1546.54|35
1732292520000|2024-11-22 16:22:00|1553.75|1547.85|1555.64|1549.74|1556.4|1550.5|1553.65|1547.75|37
1732292530000|2024-11-22 16:22:10|1555.7|1549.8|1552.72|1546.82|1555.7|1549.8|1552.72|1546.82|33
1732292540000|2024-11-22 16:22:20|1552.45|1546.55|1552.1|1546.2|1553.15|1547.25|1552.1|1546.2|21
1732292550000|2024-11-22 16:22:30|1551.81|1545.91|1552.71|1546.81|1553.2|1547.3|1551.77|1545.87|29
1732292560000|2024-11-22 16:22:40|1552.72|1546.82|1551.6|1545.7|1552.72|1546.82|1551.48|1545.58|33
1732292570000|2024-11-22 16:22:50|1551.25|1545.35|1552.68|1546.78|1553.2|1547.3|1550.76|1544.86|35
1732292580000|2024-11-22 16:23:00|1552.61|1546.71|1552.48|1546.58|1552.68|1546.78|1552.39|1546.49|32
1732292590000|2024-11-22 16:23:10|1552.51|1546.61|1549.9|1544|1552.51|1546.61|1549.69|1543.79|32
1732292600000|2024-11-22 16:23:20|1549.8|1543.9|1550.56|1544.66|1551.6|1545.7|1549.51|1543.61|31
1732292610000|2024-11-22 16:23:30|1550.59|1544.69|1551.45|1545.55|1551.65|1545.75|1550.45|1544.55|32
1732292620000|2024-11-22 16:23:40|1551.5|1545.6|1549.85|1543.95|1551.6|1545.7|1549.45|1543.55|36
1732292630000|2024-11-22 16:23:50|1549.82|1543.92|1549.75|1543.85|1550.15|1544.25|1549.51|1543.61|24
1732292640000|2024-11-22 16:24:00|1549.77|1543.87|1550.75|1544.85|1551.5|1545.6|1549.77|1543.87|35
1732292650000|2024-11-22 16:24:10|1550.65|1544.75|1550.87|1544.97|1551.65|1545.75|1550.48|1544.58|37
1732292660000|2024-11-22 16:24:20|1550.89|1544.99|1549.68|1543.78|1551.3|1545.4|1549.51|1543.61|34
1732292670000|2024-11-22 16:24:30|1549.66|1543.76|1550.51|1544.61|1550.59|1544.69|1549.66|1543.76|36
1732292680000|2024-11-22 16:24:40|1550.52|1544.62|1550.66|1544.76|1551.05|1545.15|1549.8|1543.9|35
1732292690000|2024-11-22 16:24:50|1550.76|1544.86|1551.42|1545.52|1551.48|1545.58|1550.67|1544.77|32
1732292700000|2024-11-22 16:25:00|1551.43|1545.53|1550.56|1544.66|1551.43|1545.53|1550.5|1544.6|32
1732292710000|2024-11-22 16:25:10|1550.58|1544.68|1549.43|1543.53|1550.58|1544.68|1549.35|1543.45|32
1732292720000|2024-11-22 16:25:20|1549.39|1543.49|1549.53|1543.63|1549.56|1543.66|1548.77|1542.87|35
1732292730000|2024-11-22 16:25:30|1550.1|1544.2|1551.49|1545.59|1551.65|1545.75|1549.66|1543.76|35
1732292740000|2024-11-22 16:25:40|1551.5|1545.6|1551.6|1545.7|1551.7|1545.8|1550.68|1544.78|35
1732292750000|2024-11-22 16:25:50|1551.95|1546.05|1548.71|1542.81|1551.95|1546.05|1548.67|1542.77|36
1732292760000|2024-11-22 16:26:00|1548.67|1542.77|1549.8|1543.9|1549.8|1543.9|1547.98|1542.08|35
1732292770000|2024-11-22 16:26:10|1549.61|1543.71|1549.85|1543.95|1550.7|1544.8|1549.1|1543.2|33
1732292780000|2024-11-22 16:26:20|1549.79|1543.89|1549.79|1543.89|1550.85|1544.95|1549.54|1543.64|32
1732292790000|2024-11-22 16:26:30|1549.83|1543.93|1549.71|1543.81|1550.5|1544.6|1548.94|1543.04|38
1732292800000|2024-11-22 16:26:40|1549.84|1543.94|1551.5|1545.6|1551.51|1545.61|1549.41|1543.51|33
1732292810000|2024-11-22 16:26:50|1551.8|1545.9|1552.55|1546.65|1553.1|1547.2|1550.74|1544.84|34
1732292820000|2024-11-22 16:27:00|1552.45|1546.55|1554|1548.1|1554|1548.1|1552.35|1546.45|34
1732292830000|2024-11-22 16:27:10|1553.85|1547.95|1553.91|1548.01|1554.2|1548.3|1553.48|1547.58|33
1732292840000|2024-11-22 16:27:20|1553.87|1547.97|1554.78|1548.88|1555.2|1549.3|1553.87|1547.97|21
1732292850000|2024-11-22 16:27:30|1554.81|1548.91|1553.54|1547.64|1554.81|1548.91|1553.45|1547.55|31
1732292860000|2024-11-22 16:27:40|1553.6|1547.7|1553.32|1547.42|1554.3|1548.4|1553.25|1547.35|36
1732292870000|2024-11-22 16:27:50|1553.3|1547.4|1554.28|1548.38|1554.75|1548.85|1552.63|1546.73|39
1732292880000|2024-11-22 16:28:00|1554.27|1548.37|1554.48|1548.58|1555.3|1549.4|1553.7|1547.8|34
1732292890000|2024-11-22 16:28:10|1554.43|1548.53|1554.86|1548.96|1555.3|1549.4|1553.85|1547.95|31
1732292900000|2024-11-22 16:28:20|1554.94|1549.04|1553.77|1547.87|1555.8|1549.9|1553.71|1547.81|35
1732292910000|2024-11-22 16:28:30|1553.76|1547.86|1553.7|1547.8|1554.15|1548.25|1553.48|1547.58|32
1732292920000|2024-11-22 16:28:40|1553.67|1547.77|1554.45|1548.55|1554.45|1548.55|1552.56|1546.66|33
1732292930000|2024-11-22 16:28:50|1554.53|1548.63|1555.34|1549.44|1555.39|1549.49|1554.53|1548.63|32
1732292940000|2024-11-22 16:29:00|1555.13|1549.23|1553.45|1547.55|1555.13|1549.23|1552.68|1546.78|32
1732292950000|2024-11-22 16:29:10|1553.48|1547.58|1552.85|1546.95|1553.7|1547.8|1552.45|1546.55|32
1732292960000|2024-11-22 16:29:20|1552.87|1546.97|1553.75|1547.85|1553.85|1547.95|1552.45|1546.55|29
1732292970000|2024-11-22 16:29:30|1553.7|1547.8|1549.8|1543.9|1553.85|1547.95|1549.8|1543.9|17
1732292980000|2024-11-22 16:29:40|1549.9|1544|1549.75|1543.85|1549.9|1544|1549.2|1543.3|20
1732292990000|2024-11-22 16:29:50|1549.8|1543.9|1550.7|1544.8|1550.9|1545|1549.75|1543.85|29
1732293000000|2024-11-22 16:30:00|1550.75|1544.85|1550.65|1544.75|1551.7|1545.8|1550.65|1544.75|33
1732293010000|2024-11-22 16:30:10|1550.7|1544.8|1547.65|1541.75|1550.7|1544.8|1547.65|1541.75|28
1732293020000|2024-11-22 16:30:20|1547.15|1541.25|1546.8|1540.9|1547.15|1541.25|1546.05|1540.15|28
1732293030000|2024-11-22 16:30:30|1546.75|1540.85|1549.8|1543.9|1549.8|1543.9|1546.7|1540.8|30
1732293040000|2024-11-22 16:30:40|1549.85|1543.95|1550.65|1544.75|1550.85|1544.95|1548.7|1542.8|26
1732293050000|2024-11-22 16:30:50|1550.1|1544.2|1550.05|1544.15|1550.2|1544.3|1549.75|1543.85|34
1732293060000|2024-11-22 16:31:00|1550.2|1544.3|1549.65|1543.75|1550.8|1544.9|1549.65|1543.75|29
1732293070000|2024-11-22 16:31:10|1548.3|1542.4|1549.05|1543.15|1549.75|1543.85|1548.1|1542.2|21
1732293080000|2024-11-22 16:31:20|1549.4|1543.5|1550.7|1544.8|1550.7|1544.8|1549.1|1543.2|31
1732293090000|2024-11-22 16:31:30|1550.65|1544.75|1550.25|1544.35|1551.15|1545.25|1549.85|1543.95|24
1732293100000|2024-11-22 16:31:40|1550.3|1544.4|1552|1546.1|1552.2|1546.3|1549.8|1543.9|23
1732293110000|2024-11-22 16:31:50|1552.1|1546.2|1551.65|1545.75|1552.1|1546.2|1551.65|1545.75|14
1732293120000|2024-11-22 16:32:00|1551.6|1545.7|1549.65|1543.75|1551.75|1545.85|1549.65|1543.75|21
1732293130000|2024-11-22 16:32:10|1549.8|1543.9|1551.45|1545.55|1551.7|1545.8|1549.75|1543.85|27
1732293140000|2024-11-22 16:32:20|1551.3|1545.4|1550.65|1544.75|1552.4|1546.5|1550.65|1544.75|19
1732293150000|2024-11-22 16:32:30|1550.45|1544.55|1549.7|1543.8|1550.45|1544.55|1549.65|1543.75|18
1732293160000|2024-11-22 16:32:40|1549.65|1543.75|1551.65|1545.75|1551.75|1545.85|1549.65|1543.75|22
1732293170000|2024-11-22 16:32:50|1551.7|1545.8|1550.65|1544.75|1551.95|1546.05|1550.65|1544.75|12
1732293180000|2024-11-22 16:33:00|1550.7|1544.8|1547.75|1541.85|1550.8|1544.9|1547.75|1541.85|17
1732293190000|2024-11-22 16:33:10|1548|1542.1|1551.7|1545.8|1552.5|1546.6|1547.95|1542.05|21
1732293200000|2024-11-22 16:33:20|1551.75|1545.85|1554.55|1548.65|1554.55|1548.65|1551.65|1545.75|28
1732293210000|2024-11-22 16:33:30|1555.1|1549.2|1553.7|1547.8|1555.1|1549.2|1552.8|1546.9|20
1732293220000|2024-11-22 16:33:40|1553.65|1547.75|1551.55|1545.65|1553.65|1547.75|1551.05|1545.15|15
1732293230000|2024-11-22 16:33:50|1551.45|1545.55|1550.7|1544.8|1551.45|1545.55|1550.65|1544.75|16
1732293240000|2024-11-22 16:34:00|1550.35|1544.45|1549.65|1543.75|1550.35|1544.45|1549.4|1543.5|29
1732293250000|2024-11-22 16:34:10|1549.7|1543.8|1547.65|1541.75|1550.1|1544.2|1547|1541.1|29
1732293260000|2024-11-22 16:34:20|1546.95|1541.05|1544.65|1538.75|1546.95|1541.05|1543.7|1537.8|29
1732293270000|2024-11-22 16:34:30|1544.8|1538.9|1542.8|1536.9|1544.8|1538.9|1542.8|1536.9|22
1732293280000|2024-11-22 16:34:40|1542.65|1536.75|1543.7|1537.8|1544|1538.1|1542.65|1536.75|29
1732293290000|2024-11-22 16:34:50|1543.75|1537.85|1544.55|1538.65|1544.95|1539.05|1543.7|1537.8|28
1732293300000|2024-11-22 16:35:00|1544.8|1538.9|1544.55|1538.65|1545.05|1539.15|1544.2|1538.3|28
1732293310000|2024-11-22 16:35:10|1544.15|1538.25|1545.85|1539.95|1545.85|1539.95|1544.1|1538.2|26
1732293320000|2024-11-22 16:35:20|1546.5|1540.6|1549|1543.1|1549|1543.1|1546|1540.1|31
1732293330000|2024-11-22 16:35:30|1548.9|1543|1549.8|1543.9|1550.2|1544.3|1548.75|1542.85|24
1732293340000|2024-11-22 16:35:40|1549.85|1543.95|1548.6|1542.7|1550.45|1544.55|1548.6|1542.7|25
1732293350000|2024-11-22 16:35:50|1548.75|1542.85|1548.75|1542.85|1549.25|1543.35|1548.6|1542.7|25
1732293360000|2024-11-22 16:36:00|1548.7|1542.8|1549.15|1543.25|1549.85|1543.95|1548.55|1542.65|26
1732293370000|2024-11-22 16:36:10|1549.25|1543.35|1550.05|1544.15|1550.25|1544.35|1549.25|1543.35|25
1732293380000|2024-11-22 16:36:20|1550.1|1544.2|1551.8|1545.9|1552.1|1546.2|1549.8|1543.9|28
1732293390000|2024-11-22 16:36:30|1551.1|1545.2|1550.6|1544.7|1551.1|1545.2|1550.55|1544.65|26
1732293400000|2024-11-22 16:36:40|1550.55|1544.65|1550.2|1544.3|1551|1545.1|1549.9|1544|25
1732293410000|2024-11-22 16:36:50|1550.25|1544.35|1548.15|1542.25|1550.75|1544.85|1548.15|1542.25|24
1732293420000|2024-11-22 16:37:00|1548.1|1542.2|1550.05|1544.15|1550.25|1544.35|1547.65|1541.75|36
1732293430000|2024-11-22 16:37:10|1550.55|1544.65|1551.8|1545.9|1551.8|1545.9|1550.55|1544.65|27
1732293440000|2024-11-22 16:37:20|1551.65|1545.75|1552.55|1546.65|1552.75|1546.85|1551.1|1545.2|29
1732293450000|2024-11-22 16:37:30|1552.6|1546.7|1554.25|1548.35|1554.45|1548.55|1552.6|1546.7|35
1732293460000|2024-11-22 16:37:40|1554.3|1548.4|1554.9|1549|1555.45|1549.55|1553.95|1548.05|27
1732293470000|2024-11-22 16:37:50|1554.95|1549.05|1554.65|1548.75|1555.1|1549.2|1554.05|1548.15|30
1732293480000|2024-11-22 16:38:00|1554.4|1548.5|1553.9|1548|1554.65|1548.75|1553.8|1547.9|19
1732293490000|2024-11-22 16:38:10|1553.7|1547.8|1554.7|1548.8|1554.7|1548.8|1553.65|1547.75|26
1732293500000|2024-11-22 16:38:20|1554.75|1548.85|1555.75|1549.85|1555.95|1550.05|1554.75|1548.85|19
1732293510000|2024-11-22 16:38:30|1555.85|1549.95|1554.05|1548.15|1556.1|1550.2|1554.05|1548.15|23
1732293520000|2024-11-22 16:38:40|1553.95|1548.05|1553.95|1548.05|1554.35|1548.45|1553.65|1547.75|28
1732293530000|2024-11-22 16:38:50|1553.9|1548|1553.1|1547.2|1553.95|1548.05|1552.2|1546.3|27
1732293540000|2024-11-22 16:39:00|1553.2|1547.3|1552.68|1546.78|1553.35|1547.45|1551.67|1545.77|31
1732293550000|2024-11-22 16:39:10|1552.76|1546.86|1552.73|1546.83|1554.5|1548.6|1552.45|1546.55|35
1732293560000|2024-11-22 16:39:20|1552.7|1546.8|1550.94|1545.04|1553|1547.1|1550.94|1545.04|36
1732293570000|2024-11-22 16:39:30|1550.89|1544.99|1550.73|1544.83|1551.2|1545.3|1550.56|1544.66|32
1732293580000|2024-11-22 16:39:40|1550.71|1544.81|1551.9|1546|1552.35|1546.45|1550.45|1544.55|24
1732293590000|2024-11-22 16:39:50|1551.85|1545.95|1552.77|1546.87|1553|1547.1|1551.85|1545.95|32
1732293600000|2024-11-22 16:40:00|1552.76|1546.86|1551.87|1545.97|1553.5|1547.6|1551.58|1545.68|36
1732293610000|2024-11-22 16:40:10|1552.4|1546.5|1551.25|1545.35|1552.45|1546.55|1550.64|1544.74|34
1732293620000|2024-11-22 16:40:20|1550.88|1544.98|1551.56|1545.66|1551.75|1545.85|1550.54|1544.64|36
1732293630000|2024-11-22 16:40:30|1551.55|1545.65|1549.2|1543.3|1551.75|1545.85|1549.2|1543.3|24
1732293640000|2024-11-22 16:40:40|1549|1543.1|1547.6|1541.7|1549.05|1543.15|1547.6|1541.7|18
1732293650000|2024-11-22 16:40:50|1547.5|1541.6|1547.75|1541.85|1548.4|1542.5|1547.45|1541.55|22
1732293660000|2024-11-22 16:41:00|1547.8|1541.9|1549.7|1543.8|1549.7|1543.8|1547.1|1541.2|34
1732293670000|2024-11-22 16:41:10|1549.65|1543.75|1548.8|1542.9|1549.65|1543.75|1548.8|1542.9|32
1732293680000|2024-11-22 16:41:20|1548|1542.1|1549.6|1543.7|1549.75|1543.85|1547.9|1542|30
1732293690000|2024-11-22 16:41:30|1549.7|1543.8|1549.65|1543.75|1550.05|1544.15|1549.05|1543.15|27
1732293700000|2024-11-22 16:41:40|1549.15|1543.25|1549.35|1543.45|1549.35|1543.45|1548.65|1542.75|26
1732293710000|2024-11-22 16:41:50|1549.25|1543.35|1549.7|1543.8|1549.7|1543.8|1548.9|1543|24
1732293720000|2024-11-22 16:42:00|1549.65|1543.75|1549.7|1543.8|1551.05|1545.15|1549.65|1543.75|20
1732293730000|2024-11-22 16:42:10|1549.55|1543.65|1549|1543.1|1549.95|1544.05|1548.8|1542.9|29
1732293740000|2024-11-22 16:42:20|1548.95|1543.05|1549.7|1543.8|1549.8|1543.9|1548.9|1543|33
1732293750000|2024-11-22 16:42:30|1549.8|1543.9|1550.9|1545|1550.9|1545|1549.65|1543.75|27
1732293760000|2024-11-22 16:42:40|1551.3|1545.4|1552.9|1547|1552.9|1547|1551.1|1545.2|27
1732293770000|2024-11-22 16:42:50|1552.85|1546.95|1553.95|1548.05|1554.1|1548.2|1552.85|1546.95|17
1732293780000|2024-11-22 16:43:00|1553.9|1548|1555.5|1549.6|1555.55|1549.65|1553.9|1548|27
1732293790000|2024-11-22 16:43:10|1555.35|1549.45|1554.05|1548.15|1555.45|1549.55|1554.05|1548.15|27
1732293800000|2024-11-22 16:43:20|1554.15|1548.25|1553.65|1547.75|1554.15|1548.25|1553.65|1547.75|14
1732293810000|2024-11-22 16:43:30|1553.7|1547.8|1553.1|1547.2|1553.75|1547.85|1552.9|1547|25
1732293820000|2024-11-22 16:43:40|1553.15|1547.25|1552.85|1546.95|1553.15|1547.25|1552.1|1546.2|30
1732293830000|2024-11-22 16:43:50|1553.05|1547.15|1552.8|1546.9|1553.1|1547.2|1552.65|1546.75|14
1732293840000|2024-11-22 16:44:00|1552.7|1546.8|1553|1547.1|1553.25|1547.35|1552.15|1546.25|23
1732293850000|2024-11-22 16:44:10|1553.1|1547.2|1554.05|1548.15|1554.5|1548.6|1553|1547.1|26
1732293860000|2024-11-22 16:44:20|1554|1548.1|1552.65|1546.75|1554|1548.1|1552.65|1546.75|10
1732293870000|2024-11-22 16:44:30|1552.25|1546.35|1552.75|1546.85|1552.8|1546.9|1552.05|1546.15|10
1732293880000|2024-11-22 16:44:40|1552.7|1546.8|1552.05|1546.15|1552.75|1546.85|1552.05|1546.15|7
1732293890000|2024-11-22 16:44:50|1552.2|1546.3|1551.65|1545.75|1552.2|1546.3|1551.65|1545.75|7
1732293900000|2024-11-22 16:45:00|1551.8|1545.9|1553.65|1547.75|1553.8|1547.9|1551.7|1545.8|19
1732293910000|2024-11-22 16:45:10|1553.05|1547.15|1553.55|1547.65|1553.55|1547.65|1552.65|1546.75|24
1732293920000|2024-11-22 16:45:20|1553.3|1547.4|1551.65|1545.75|1553.3|1547.4|1550.6|1544.7|19
1732293930000|2024-11-22 16:45:30|1551.75|1545.85|1553.8|1547.9|1553.8|1547.9|1551.65|1545.75|22
1732293940000|2024-11-22 16:45:40|1553.75|1547.85|1554.1|1548.2|1554.75|1548.85|1553.65|1547.75|25
1732293950000|2024-11-22 16:45:50|1554.05|1548.15|1554.65|1548.75|1554.65|1548.75|1553.65|1547.75|26
1732293960000|2024-11-22 16:46:00|1554.7|1548.8|1553.7|1547.8|1554.75|1548.85|1553.65|1547.75|9
1732293970000|2024-11-22 16:46:10|1553.65|1547.75|1553.15|1547.25|1554.2|1548.3|1553.05|1547.15|29
1732293980000|2024-11-22 16:46:20|1553.1|1547.2|1552.9|1547|1553.15|1547.25|1552.65|1546.75|22
1732293990000|2024-11-22 16:46:30|1552.95|1547.05|1553.8|1547.9|1553.9|1548|1552.65|1546.75|31
1732294000000|2024-11-22 16:46:40|1553.85|1547.95|1556.65|1550.75|1556.85|1550.95|1553.65|1547.75|36
1732294010000|2024-11-22 16:46:50|1556.75|1550.85|1556.9|1551|1557.05|1551.15|1556.65|1550.75|25
1732294020000|2024-11-22 16:47:00|1556.85|1550.95|1557.9|1552|1558.65|1552.75|1556.7|1550.8|28
1732294030000|2024-11-22 16:47:10|1558.45|1552.55|1558.75|1552.85|1558.8|1552.9|1558|1552.1|25
1732294040000|2024-11-22 16:47:20|1558.7|1552.8|1560|1554.1|1560.75|1554.85|1558.6|1552.7|31
1732294050000|2024-11-22 16:47:30|1559.65|1553.75|1560.7|1554.8|1560.9|1555|1559.65|1553.75|13
1732294060000|2024-11-22 16:47:40|1560.75|1554.85|1560.42|1554.52|1560.8|1554.9|1560.4|1554.5|20
1732294070000|2024-11-22 16:47:50|1560.33|1554.43|1561.7|1555.8|1561.7|1555.8|1560.33|1554.43|16
1732294080000|2024-11-22 16:48:00|1561.45|1555.55|1562.9|1557|1562.9|1557|1561.38|1555.48|26
1732294090000|2024-11-22 16:48:10|1562.8|1556.9|1561.8|1555.9|1563.1|1557.2|1561.8|1555.9|21
1732294100000|2024-11-22 16:48:20|1562.45|1556.55|1562.7|1556.8|1562.7|1556.8|1560.65|1554.75|25
1732294110000|2024-11-22 16:48:30|1562.9|1557|1564.45|1558.55|1564.8|1558.9|1562.48|1556.58|33
1732294120000|2024-11-22 16:48:40|1565.1|1559.2|1565.4|1559.5|1565.65|1559.75|1564.9|1559|29
1732294130000|2024-11-22 16:48:50|1565.35|1559.45|1565.85|1559.95|1565.85|1559.95|1565.35|1559.45|24
1732294140000|2024-11-22 16:49:00|1565.5|1559.6|1567.2|1561.3|1567.2|1561.3|1565.47|1559.57|23
1732294150000|2024-11-22 16:49:10|1567.15|1561.25|1567.31|1561.41|1567.45|1561.55|1566.45|1560.55|27
1732294160000|2024-11-22 16:49:20|1567.34|1561.44|1567.78|1561.88|1568.87|1562.97|1567.34|1561.44|34
1732294170000|2024-11-22 16:49:30|1567.56|1561.66|1569.1|1563.2|1569.1|1563.2|1567.56|1561.66|25
1732294180000|2024-11-22 16:49:40|1568.95|1563.05|1567.71|1561.81|1569.34|1563.44|1567.71|1561.81|25
1732294190000|2024-11-22 16:49:50|1567.53|1561.63|1566.5|1560.6|1567.9|1562|1565.62|1559.72|33
1732294200000|2024-11-22 16:50:00|1566.53|1560.63|1564.85|1558.95|1566.8|1560.9|1564.61|1558.71|30
1732294210000|2024-11-22 16:50:10|1565.05|1559.15|1563.7|1557.8|1565.3|1559.4|1563.47|1557.57|31
1732294220000|2024-11-22 16:50:20|1563.62|1557.72|1565.51|1559.61|1567.05|1561.15|1563.57|1557.67|32
1732294230000|2024-11-22 16:50:30|1565.5|1559.6|1565.77|1559.87|1566.4|1560.5|1565.48|1559.58|35
1732294240000|2024-11-22 16:50:40|1565.9|1560|1565.79|1559.89|1567.05|1561.15|1565.79|1559.89|30
1732294250000|2024-11-22 16:50:50|1565.73|1559.83|1566.65|1560.75|1567.45|1561.55|1565.6|1559.7|36
1732294260000|2024-11-22 16:51:00|1566.7|1560.8|1568.54|1562.64|1568.64|1562.74|1566.45|1560.55|34
1732294270000|2024-11-22 16:51:10|1568.51|1562.61|1568.67|1562.77|1569.5|1563.6|1567.78|1561.88|28
1732294280000|2024-11-22 16:51:20|1568.61|1562.71|1569.2|1563.3|1569.35|1563.45|1568.54|1562.64|32
1732294290000|2024-11-22 16:51:30|1569.45|1563.55|1567.48|1561.58|1569.45|1563.55|1567.45|1561.55|37
1732294300000|2024-11-22 16:51:40|1567.51|1561.61|1568.5|1562.6|1568.55|1562.65|1567.51|1561.61|36
1732294310000|2024-11-22 16:51:50|1568.55|1562.65|1571.45|1565.55|1571.45|1565.55|1568.5|1562.6|36
1732294320000|2024-11-22 16:52:00|1571.85|1565.95|1571.64|1565.74|1572.1|1566.2|1570.66|1564.76|36
1732294330000|2024-11-22 16:52:10|1572.25|1566.35|1573.52|1567.62|1573.75|1567.85|1572.25|1566.35|30
1732294340000|2024-11-22 16:52:20|1573.5|1567.6|1573.59|1567.69|1574|1568.1|1571.6|1565.7|33
1732294350000|2024-11-22 16:52:30|1573.49|1567.59|1572.92|1567.02|1573.65|1567.75|1572.45|1566.55|37
1732294360000|2024-11-22 16:52:40|1573.3|1567.4|1573.54|1567.64|1573.7|1567.8|1572.48|1566.58|28
1732294370000|2024-11-22 16:52:50|1573.45|1567.55|1574.45|1568.55|1574.9|1569|1572.9|1567|25
1732294380000|2024-11-22 16:53:00|1574.5|1568.6|1576.34|1570.44|1576.45|1570.55|1574.47|1568.57|31
1732294390000|2024-11-22 16:53:10|1576.4|1570.5|1574.78|1568.88|1576.4|1570.5|1574.78|1568.88|30
1732294400000|2024-11-22 16:53:20|1574.91|1569.01|1574.56|1568.66|1575.85|1569.95|1574.55|1568.65|30
1732294410000|2024-11-22 16:53:30|1574.77|1568.87|1577.1|1571.2|1577.2|1571.3|1574.68|1568.78|31
1732294420000|2024-11-22 16:53:40|1577.15|1571.25|1576.57|1570.67|1577.58|1571.68|1576.5|1570.6|22
1732294430000|2024-11-22 16:53:50|1576.48|1570.58|1578.56|1572.66|1578.8|1572.9|1576.45|1570.55|29
1732294440000|2024-11-22 16:54:00|1579.3|1573.4|1577.96|1572.06|1579.4|1573.5|1577.83|1571.93|35
1732294450000|2024-11-22 16:54:10|1577.81|1571.91|1577.57|1571.67|1578.3|1572.4|1576.91|1571.01|35
1732294460000|2024-11-22 16:54:20|1577.6|1571.7|1578.57|1572.67|1579.35|1573.45|1577.6|1571.7|19
1732294470000|2024-11-22 16:54:30|1579.15|1573.25|1579.65|1573.75|1579.65|1573.75|1578.55|1572.65|19
1732294480000|2024-11-22 16:54:40|1579.75|1573.85|1579.48|1573.58|1579.75|1573.85|1579.45|1573.55|16
1732294490000|2024-11-22 16:54:50|1579.56|1573.66|1579.48|1573.58|1579.59|1573.69|1579.41|1573.51|18
1732294500000|2024-11-22 16:55:00|1579.6|1573.7|1578.64|1572.74|1579.6|1573.7|1577.57|1571.67|31
1732294510000|2024-11-22 16:55:10|1578.5|1572.6|1579.51|1573.61|1579.95|1574.05|1578.45|1572.55|30
1732294520000|2024-11-22 16:55:20|1579.47|1573.57|1579.65|1573.75|1580|1574.1|1579.45|1573.55|16
1732294530000|2024-11-22 16:55:30|1579.9|1574|1580.7|1574.8|1580.7|1574.8|1577.65|1571.75|33
1732294540000|2024-11-22 16:55:40|1580.48|1574.58|1579.15|1573.25|1580.7|1574.8|1578.96|1573.06|29
1732294550000|2024-11-22 16:55:50|1579|1573.1|1577.81|1571.91|1579.35|1573.45|1577.47|1571.57|37
1732294560000|2024-11-22 16:56:00|1577.84|1571.94|1577.65|1571.75|1578.16|1572.26|1576.48|1570.58|36
1732294570000|2024-11-22 16:56:10|1578.25|1572.35|1581.4|1575.5|1581.4|1575.5|1577.55|1571.65|37
1732294580000|2024-11-22 16:56:20|1581.45|1575.55|1580.52|1574.62|1581.45|1575.55|1579.87|1573.97|33
1732294590000|2024-11-22 16:56:30|1580.51|1574.61|1579.84|1573.94|1580.8|1574.9|1579.45|1573.55|33
1732294600000|2024-11-22 16:56:40|1580.4|1574.5|1581.56|1575.66|1582.35|1576.45|1579.76|1573.86|37
1732294610000|2024-11-22 16:56:50|1581.51|1575.61|1582.05|1576.15|1582.55|1576.65|1581.42|1575.52|33
1732294620000|2024-11-22 16:57:00|1582.1|1576.2|1579.97|1574.07|1582.1|1576.2|1579.77|1573.87|33
1732294630000|2024-11-22 16:57:10|1579.98|1574.08|1580.73|1574.83|1581.45|1575.55|1579.47|1573.57|37
1732294640000|2024-11-22 16:57:20|1580.67|1574.77|1582.48|1576.58|1582.75|1576.85|1580.67|1574.77|26
1732294650000|2024-11-22 16:57:30|1582.4|1576.5|1582.43|1576.53|1582.45|1576.55|1581.54|1575.64|22
1732294660000|2024-11-22 16:57:40|1582.4|1576.5|1578.4|1572.5|1582.4|1576.5|1578.4|1572.5|31
1732294670000|2024-11-22 16:57:50|1578.35|1572.45|1577.5|1571.6|1579.3|1573.4|1577.5|1571.6|35
1732294680000|2024-11-22 16:58:00|1577.8|1571.9|1576.45|1570.55|1577.8|1571.9|1576.45|1570.55|38
1732294690000|2024-11-22 16:58:10|1576.52|1570.62|1577.53|1571.63|1577.65|1571.75|1575.73|1569.83|32
1732294700000|2024-11-22 16:58:20|1577.48|1571.58|1577.41|1571.51|1578.55|1572.65|1577.39|1571.49|35
1732294710000|2024-11-22 16:58:30|1577.43|1571.53|1576.51|1570.61|1577.55|1571.65|1576.51|1570.61|24
1732294720000|2024-11-22 16:58:40|1576.6|1570.7|1575.47|1569.57|1576.6|1570.7|1575.41|1569.51|31
1732294730000|2024-11-22 16:58:50|1575.41|1569.51|1576.48|1570.58|1576.65|1570.75|1575.41|1569.51|34
1732294740000|2024-11-22 16:59:00|1576.5|1570.6|1577.73|1571.83|1578.2|1572.3|1576.45|1570.55|33
1732294750000|2024-11-22 16:59:10|1578.5|1572.6|1578.45|1572.55|1578.65|1572.75|1576.71|1570.81|35
1732294760000|2024-11-22 16:59:20|1578.5|1572.6|1578|1572.1|1579.5|1573.6|1578|1572.1|36
1732294770000|2024-11-22 16:59:30|1577.94|1572.04|1578.49|1572.59|1579.9|1574|1577.94|1572.04|34
1732294780000|2024-11-22 16:59:40|1578.48|1572.58|1578.65|1572.75|1579.35|1573.45|1577.69|1571.79|32
1732294790000|2024-11-22 16:59:50|1578.55|1572.65|1578.55|1572.65|1579|1573.1|1577.69|1571.79|32
1732294800000|2024-11-22 17:00:00|1578.53|1572.63|1574.92|1569.02|1578.56|1572.66|1574.92|1569.02|38
1732294810000|2024-11-22 17:00:10|1574.69|1568.79|1571.56|1565.66|1575.3|1569.4|1571.3|1565.4|36
1732294820000|2024-11-22 17:00:20|1571.59|1565.69|1570.49|1564.59|1571.65|1565.75|1569.47|1563.57|35
1732294830000|2024-11-22 17:00:30|1570.7|1564.8|1570.63|1564.73|1570.75|1564.85|1568.56|1562.66|33
1732294840000|2024-11-22 17:00:40|1571.15|1565.25|1569.73|1563.83|1571.55|1565.65|1569.55|1563.65|34
1732294850000|2024-11-22 17:00:50|1569.76|1563.86|1570.5|1564.6|1571.35|1565.45|1569.6|1563.7|36
1732294860000|2024-11-22 17:01:00|1570.58|1564.68|1567.82|1561.92|1570.6|1564.7|1567.82|1561.92|35
1732294870000|2024-11-22 17:01:10|1568.2|1562.3|1571.65|1565.75|1571.85|1565.95|1567.53|1561.63|35
1732294880000|2024-11-22 17:01:20|1571.55|1565.65|1569.51|1563.61|1571.75|1565.85|1569.35|1563.45|37
1732294890000|2024-11-22 17:01:30|1569.57|1563.67|1568.68|1562.78|1570.95|1565.05|1568.65|1562.75|34
1732294900000|2024-11-22 17:01:40|1568.71|1562.81|1569.49|1563.59|1569.6|1563.7|1568.71|1562.81|28
1732294910000|2024-11-22 17:01:50|1569.51|1563.61|1572.54|1566.64|1572.9|1567|1569.43|1563.53|39
1732294920000|2024-11-22 17:02:00|1572.56|1566.66|1573.73|1567.83|1574.41|1568.51|1572.56|1566.66|32
1732294930000|2024-11-22 17:02:10|1573.6|1567.7|1575.1|1569.2|1576.7|1570.8|1573.54|1567.64|31
1732294940000|2024-11-22 17:02:20|1575.05|1569.15|1574.57|1568.67|1575.58|1569.68|1574.45|1568.55|36
1732294950000|2024-11-22 17:02:30|1574.55|1568.65|1572.57|1566.67|1574.64|1568.74|1572.51|1566.61|36
1732294960000|2024-11-22 17:02:40|1572.75|1566.85|1573.47|1567.57|1573.8|1567.9|1572.56|1566.66|36
1732294970000|2024-11-22 17:02:50|1573.34|1567.44|1572.57|1566.67|1573.45|1567.55|1571.79|1565.89|36
1732294980000|2024-11-22 17:03:00|1573.05|1567.15|1573.61|1567.71|1574|1568.1|1572.51|1566.61|34
1732294990000|2024-11-22 17:03:10|1573.41|1567.51|1573.45|1567.55|1573.63|1567.73|1572.82|1566.92|35
1732295000000|2024-11-22 17:03:20|1573.48|1567.58|1572.56|1566.66|1573.85|1567.95|1572.56|1566.66|37
1732295010000|2024-11-22 17:03:30|1572.65|1566.75|1571.78|1565.88|1572.66|1566.76|1571.7|1565.8|35
1732295020000|2024-11-22 17:03:40|1571.8|1565.9|1571.84|1565.94|1572.9|1567|1571.78|1565.88|36
1732295030000|2024-11-22 17:03:50|1571.83|1565.93|1570.56|1564.66|1571.83|1565.93|1570.45|1564.55|38
1732295040000|2024-11-22 17:04:00|1570.54|1564.64|1568.51|1562.61|1570.56|1564.66|1568.51|1562.61|24
1732295050000|2024-11-22 17:04:10|1568.49|1562.59|1567.6|1561.7|1568.58|1562.68|1567.02|1561.12|33
1732295060000|2024-11-22 17:04:20|1567.64|1561.74|1568.7|1562.8|1568.9|1563|1567.61|1561.71|39
1732295070000|2024-11-22 17:04:30|1568.74|1562.84|1567.6|1561.7|1569.75|1563.85|1567.57|1561.67|31
1732295080000|2024-11-22 17:04:40|1567.62|1561.72|1568.63|1562.73|1568.8|1562.9|1567.45|1561.55|31
1732295090000|2024-11-22 17:04:50|1568.5|1562.6|1568.04|1562.14|1568.62|1562.72|1567.97|1562.07|30
1732295100000|2024-11-22 17:05:00|1567.88|1561.98|1568.6|1562.7|1568.9|1563|1566.54|1560.64|35
1732295110000|2024-11-22 17:05:10|1568.54|1562.64|1570.5|1564.6|1570.75|1564.85|1568.54|1562.64|36
1732295120000|2024-11-22 17:05:20|1570.54|1564.64|1571.51|1565.61|1571.65|1565.75|1570.54|1564.64|36
1732295130000|2024-11-22 17:05:30|1571.5|1565.6|1569.47|1563.57|1571.5|1565.6|1569.47|1563.57|34
1732295140000|2024-11-22 17:05:40|1569.49|1563.59|1570.5|1564.6|1570.65|1564.75|1569.45|1563.55|32
1732295150000|2024-11-22 17:05:50|1570.48|1564.58|1570.51|1564.61|1571.2|1565.3|1570.43|1564.53|32
1732295160000|2024-11-22 17:06:00|1570.5|1564.6|1570.51|1564.61|1571.45|1565.55|1570.48|1564.58|38
1732295170000|2024-11-22 17:06:10|1570.45|1564.55|1570.51|1564.61|1571.15|1565.25|1570.2|1564.3|34
1732295180000|2024-11-22 17:06:20|1570.53|1564.63|1571.65|1565.75|1572.51|1566.61|1570.51|1564.61|36
1732295190000|2024-11-22 17:06:30|1571.64|1565.74|1572.45|1566.55|1572.55|1566.65|1571.64|1565.74|30
1732295200000|2024-11-22 17:06:40|1572.4|1566.5|1571.6|1565.7|1572.4|1566.5|1570.48|1564.58|34
1732295210000|2024-11-22 17:06:50|1572.2|1566.3|1570.72|1564.82|1572.2|1566.3|1570.63|1564.73|32
1732295220000|2024-11-22 17:07:00|1570.74|1564.84|1569.52|1563.62|1570.94|1565.04|1569.52|1563.62|37
1732295230000|2024-11-22 17:07:10|1569.49|1563.59|1568.6|1562.7|1569.49|1563.59|1567.86|1561.96|37
1732295240000|2024-11-22 17:07:20|1568.55|1562.65|1568|1562.1|1569.1|1563.2|1568|1562.1|35
1732295250000|2024-11-22 17:07:30|1567.75|1561.85|1566.76|1560.86|1567.8|1561.9|1566.53|1560.63|33
1732295260000|2024-11-22 17:07:40|1566.68|1560.78|1566.53|1560.63|1566.95|1561.05|1566.45|1560.55|23
1732295270000|2024-11-22 17:07:50|1566.51|1560.61|1566.54|1560.64|1566.95|1561.05|1565.79|1559.89|25
1732295280000|2024-11-22 17:08:00|1566.61|1560.71|1568.55|1562.65|1568.95|1563.05|1566.51|1560.61|34
1732295290000|2024-11-22 17:08:10|1568.54|1562.64|1568.81|1562.91|1569.65|1563.75|1568.54|1562.64|31
1732295300000|2024-11-22 17:08:20|1568.68|1562.78|1567.85|1561.95|1568.95|1563.05|1567.74|1561.84|29
1732295310000|2024-11-22 17:08:30|1568.25|1562.35|1568.68|1562.78|1569.2|1563.3|1567.82|1561.92|33
1732295320000|2024-11-22 17:08:40|1568.78|1562.88|1568.88|1562.98|1569.81|1563.91|1568.67|1562.77|30
1732295330000|2024-11-22 17:08:50|1568.97|1563.07|1566.94|1561.04|1568.97|1563.07|1566.88|1560.98|29
1732295340000|2024-11-22 17:09:00|1566.95|1561.05|1566.54|1560.64|1567.16|1561.26|1565.73|1559.83|38
1732295350000|2024-11-22 17:09:10|1567|1561.1|1566.95|1561.05|1567.3|1561.4|1565.85|1559.95|36
1732295360000|2024-11-22 17:09:20|1566.99|1561.09|1566.95|1561.05|1567.57|1561.67|1566.8|1560.9|32
1732295370000|2024-11-22 17:09:30|1566.72|1560.82|1567.6|1561.7|1567.8|1561.9|1566.68|1560.78|37
1732295380000|2024-11-22 17:09:40|1567.77|1561.87|1567.82|1561.92|1568.6|1562.7|1567.77|1561.87|32
1732295390000|2024-11-22 17:09:50|1567.79|1561.89|1566.75|1560.85|1567.83|1561.93|1566.75|1560.85|28
1732295400000|2024-11-22 17:10:00|1566.7|1560.8|1569.1|1563.2|1569.1|1563.2|1566.7|1560.8|37
1732295410000|2024-11-22 17:10:10|1569.38|1563.48|1569.54|1563.64|1569.65|1563.75|1568.6|1562.7|35
1732295420000|2024-11-22 17:10:20|1569.53|1563.63|1570.92|1565.02|1571.3|1565.4|1569.53|1563.63|32
1732295430000|2024-11-22 17:10:30|1570.97|1565.07|1570.62|1564.72|1571.57|1565.67|1569.55|1563.65|39
1732295440000|2024-11-22 17:10:40|1570.61|1564.71|1571.57|1565.67|1572.1|1566.2|1570.48|1564.58|37
1732295450000|2024-11-22 17:10:50|1571.62|1565.72|1571.13|1565.23|1571.75|1565.85|1570.51|1564.61|37
1732295460000|2024-11-22 17:11:00|1571.05|1565.15|1569.51|1563.61|1571.58|1565.68|1569.51|1563.61|31
1732295470000|2024-11-22 17:11:10|1569.56|1563.66|1569.54|1563.64|1570.25|1564.35|1569.54|1563.64|35
1732295480000|2024-11-22 17:11:20|1569.49|1563.59|1569.55|1563.65|1569.58|1563.68|1569.37|1563.47|31
1732295490000|2024-11-22 17:11:30|1569.53|1563.63|1566.83|1560.93|1569.65|1563.75|1566.69|1560.79|37
1732295500000|2024-11-22 17:11:40|1566.62|1560.72|1566.15|1560.25|1567.6|1561.7|1566.15|1560.25|28
1732295510000|2024-11-22 17:11:50|1566.3|1560.4|1564.6|1558.7|1566.35|1560.45|1564.6|1558.7|24
1732295520000|2024-11-22 17:12:00|1564.95|1559.05|1567.45|1561.55|1567.45|1561.55|1564.57|1558.67|36
1732295530000|2024-11-22 17:12:10|1567.6|1561.7|1567.43|1561.53|1568.25|1562.35|1566.74|1560.84|34
1732295540000|2024-11-22 17:12:20|1567.48|1561.58|1567.6|1561.7|1568.15|1562.25|1567.45|1561.55|30
1732295550000|2024-11-22 17:12:30|1567.53|1561.63|1567|1561.1|1568.8|1562.9|1566.53|1560.63|39
1732295560000|2024-11-22 17:12:40|1566.51|1560.61|1565.58|1559.68|1566.9|1561|1565.55|1559.65|32
1732295570000|2024-11-22 17:12:50|1565.55|1559.65|1565.6|1559.7|1566.35|1560.45|1565.45|1559.55|31
1732295580000|2024-11-22 17:13:00|1565.78|1559.88|1565.74|1559.84|1566.95|1561.05|1565.74|1559.84|33
1732295590000|2024-11-22 17:13:10|1565.5|1559.6|1565.85|1559.95|1566.45|1560.55|1565.45|1559.55|33
1732295600000|2024-11-22 17:13:20|1565.8|1559.9|1564.85|1558.95|1566.54|1560.64|1564.85|1558.95|33
1732295610000|2024-11-22 17:13:30|1564.87|1558.97|1564.95|1559.05|1566.2|1560.3|1564.84|1558.94|30
1732295620000|2024-11-22 17:13:40|1564.87|1558.97|1563.45|1557.55|1565.25|1559.35|1562.45|1556.55|33
1732295630000|2024-11-22 17:13:50|1562.82|1556.92|1562.9|1557|1563.1|1557.2|1561.69|1555.79|35
1732295640000|2024-11-22 17:14:00|1562.81|1556.91|1562|1556.1|1563.25|1557.35|1561.45|1555.55|28
1732295650000|2024-11-22 17:14:10|1561.67|1555.77|1561.79|1555.89|1562.75|1556.85|1561.45|1555.55|35
1732295660000|2024-11-22 17:14:20|1562.45|1556.55|1563.61|1557.71|1564|1558.1|1562.45|1556.55|34
1732295670000|2024-11-22 17:14:30|1563.58|1557.68|1562.83|1556.93|1563.7|1557.8|1562.68|1556.78|30
1732295680000|2024-11-22 17:14:40|1562.85|1556.95|1564.9|1559|1564.9|1559|1562.78|1556.88|35
1732295690000|2024-11-22 17:14:50|1564.56|1558.66|1564.45|1558.55|1564.9|1559|1564.4|1558.5|28
1732295700000|2024-11-22 17:15:00|1564.47|1558.57|1565.43|1559.53|1565.65|1559.75|1564.47|1558.57|32
1732295710000|2024-11-22 17:15:10|1565.38|1559.48|1565.45|1559.55|1565.64|1559.74|1565.34|1559.44|31
1732295720000|2024-11-22 17:15:20|1565.4|1559.5|1566|1560.1|1566.49|1560.59|1565.4|1559.5|31
1732295730000|2024-11-22 17:15:30|1565.71|1559.81|1565.8|1559.9|1566.56|1560.66|1565.71|1559.81|33
1732295740000|2024-11-22 17:15:40|1565.77|1559.87|1566.56|1560.66|1567|1561.1|1565.45|1559.55|37
1732295750000|2024-11-22 17:15:50|1566.55|1560.65|1565.52|1559.62|1566.55|1560.65|1565.45|1559.55|33
1732295760000|2024-11-22 17:16:00|1565.53|1559.63|1566.49|1560.59|1566.49|1560.59|1565.47|1559.57|29
1732295770000|2024-11-22 17:16:10|1566.51|1560.61|1566.85|1560.95|1567.3|1561.4|1566.49|1560.59|23
1732295780000|2024-11-22 17:16:20|1567.3|1561.4|1566.7|1560.8|1567.3|1561.4|1566.65|1560.75|28
1732295790000|2024-11-22 17:16:30|1566.71|1560.81|1566.56|1560.66|1566.95|1561.05|1566.53|1560.63|29
1732295800000|2024-11-22 17:16:40|1566.47|1560.57|1566.51|1560.61|1566.63|1560.73|1566.4|1560.5|27
1732295810000|2024-11-22 17:16:50|1566.53|1560.63|1565.85|1559.95|1566.53|1560.63|1565.51|1559.61|31
1732295820000|2024-11-22 17:17:00|1565.83|1559.93|1563.65|1557.75|1566.47|1560.57|1563.65|1557.75|33
1732295830000|2024-11-22 17:17:10|1563.71|1557.81|1563.6|1557.7|1563.85|1557.95|1562.6|1556.7|34
1732295840000|2024-11-22 17:17:20|1563.54|1557.64|1563.48|1557.58|1564.85|1558.95|1563.48|1557.58|33
1732295850000|2024-11-22 17:17:30|1563.51|1557.61|1566.56|1560.66|1566.75|1560.85|1563.45|1557.55|37
1732295860000|2024-11-22 17:17:40|1566.5|1560.6|1565.74|1559.84|1566.5|1560.6|1565.54|1559.64|37
1732295870000|2024-11-22 17:17:50|1565.73|1559.83|1565.1|1559.2|1565.84|1559.94|1564.79|1558.89|36
1732295880000|2024-11-22 17:18:00|1565.02|1559.12|1567.55|1561.65|1568.5|1562.6|1564.89|1558.99|34
1732295890000|2024-11-22 17:18:10|1567.95|1562.05|1569.01|1563.11|1569.6|1563.7|1567.45|1561.55|35
1732295900000|2024-11-22 17:18:20|1568.93|1563.03|1570.49|1564.59|1570.6|1564.7|1568.83|1562.93|31
1732295910000|2024-11-22 17:18:30|1570.45|1564.55|1569.8|1563.9|1570.85|1564.95|1569.57|1563.67|33
1732295920000|2024-11-22 17:18:40|1569.54|1563.64|1568.9|1563|1569.95|1564.05|1568.85|1562.95|24
1732295930000|2024-11-22 17:18:50|1568.85|1562.95|1571.53|1565.63|1571.55|1565.65|1568.81|1562.91|24
1732295940000|2024-11-22 17:19:00|1571.48|1565.58|1569.75|1563.85|1571.85|1565.95|1569.64|1563.74|37
1732295950000|2024-11-22 17:19:10|1569.64|1563.74|1569.5|1563.6|1569.9|1564|1568.78|1562.88|37
1732295960000|2024-11-22 17:19:20|1569.53|1563.63|1569.39|1563.49|1570.25|1564.35|1569.39|1563.49|30
1732295970000|2024-11-22 17:19:30|1569.54|1563.64|1569.54|1563.64|1570.3|1564.4|1569.45|1563.55|32
1732295980000|2024-11-22 17:19:40|1569.49|1563.59|1569.53|1563.63|1570.75|1564.85|1569.47|1563.57|33
1732295990000|2024-11-22 17:19:50|1569.5|1563.6|1569.51|1563.61|1569.8|1563.9|1569.43|1563.53|29
1732296000000|2024-11-22 17:20:00|1569.54|1563.64|1566.67|1560.77|1570|1564.1|1566.45|1560.55|34
1732296010000|2024-11-22 17:20:10|1566.7|1560.8|1566.15|1560.25|1567.3|1561.4|1565.83|1559.93|34
1732296020000|2024-11-22 17:20:20|1565.85|1559.95|1564.46|1558.56|1565.85|1559.95|1564.4|1558.5|31
1732296030000|2024-11-22 17:20:30|1564.44|1558.54|1563.81|1557.91|1564.55|1558.65|1563.73|1557.83|35
1732296040000|2024-11-22 17:20:40|1563.78|1557.88|1563.76|1557.86|1563.92|1558.02|1563.65|1557.75|27
1732296050000|2024-11-22 17:20:50|1563.77|1557.87|1562.77|1556.87|1563.97|1558.07|1562.74|1556.84|35
1732296060000|2024-11-22 17:21:00|1562.74|1556.84|1563.1|1557.2|1563.3|1557.4|1562.71|1556.81|34
1732296070000|2024-11-22 17:21:10|1562.75|1556.85|1562|1556.1|1562.81|1556.91|1561.45|1555.55|28
1732296080000|2024-11-22 17:21:20|1561.48|1555.58|1560.54|1554.64|1561.85|1555.95|1559.67|1553.77|28
1732296090000|2024-11-22 17:21:30|1561.1|1555.2|1560.67|1554.77|1561.65|1555.75|1560.62|1554.72|30
1732296100000|2024-11-22 17:21:40|1560.57|1554.67|1560|1554.1|1561|1555.1|1559.85|1553.95|27
1732296110000|2024-11-22 17:21:50|1560.51|1554.61|1562.3|1556.4|1562.3|1556.4|1560.51|1554.61|34
1732296120000|2024-11-22 17:22:00|1562.25|1556.35|1561.86|1555.96|1562.55|1556.65|1561.56|1555.66|35
1732296130000|2024-11-22 17:22:10|1561.83|1555.93|1562.95|1557.05|1563.1|1557.2|1561.83|1555.93|30
1732296140000|2024-11-22 17:22:20|1562.57|1556.67|1561|1555.1|1562.57|1556.67|1561|1555.1|35
1732296150000|2024-11-22 17:22:30|1560.85|1554.95|1561.47|1555.57|1561.55|1555.65|1560.66|1554.76|31
1732296160000|2024-11-22 17:22:40|1561.46|1555.56|1561.52|1555.62|1562.7|1556.8|1561.46|1555.56|33
1732296170000|2024-11-22 17:22:50|1561.51|1555.61|1561.07|1555.17|1561.58|1555.68|1560.73|1554.83|36
1732296180000|2024-11-22 17:23:00|1561.03|1555.13|1561.7|1555.8|1561.95|1556.05|1560.83|1554.93|30
1732296190000|2024-11-22 17:23:10|1561.6|1555.7|1560.2|1554.3|1561.6|1555.7|1560.2|1554.3|36
1732296200000|2024-11-22 17:23:20|1559.84|1553.94|1558.74|1552.84|1560.2|1554.3|1558.42|1552.52|32
1732296210000|2024-11-22 17:23:30|1558.76|1552.86|1558.83|1552.93|1559.65|1553.75|1558.7|1552.8|36
1732296220000|2024-11-22 17:23:40|1558.81|1552.91|1563.7|1557.8|1564.8|1558.9|1558.7|1552.8|36
1732296230000|2024-11-22 17:23:50|1564.6|1558.7|1563.61|1557.71|1564.6|1558.7|1562.59|1556.69|30
1732296240000|2024-11-22 17:24:00|1563.63|1557.73|1562.65|1556.75|1563.72|1557.82|1562.2|1556.3|32
1732296250000|2024-11-22 17:24:10|1562.73|1556.83|1560.8|1554.9|1562.8|1556.9|1560.45|1554.55|34
1732296260000|2024-11-22 17:24:20|1560.9|1555|1559.71|1553.81|1561.44|1555.54|1559.61|1553.71|36
1732296270000|2024-11-22 17:24:30|1559.69|1553.79|1559.85|1553.95|1559.95|1554.05|1559.33|1553.43|32
1732296280000|2024-11-22 17:24:40|1560|1554.1|1561.85|1555.95|1561.85|1555.95|1559.66|1553.76|34
1732296290000|2024-11-22 17:24:50|1561.45|1555.55|1561.84|1555.94|1562|1556.1|1561.1|1555.2|36
1732296300000|2024-11-22 17:25:00|1561.67|1555.77|1561.39|1555.49|1561.8|1555.9|1561.25|1555.35|29
1732296310000|2024-11-22 17:25:10|1561.41|1555.51|1559.67|1553.77|1561.41|1555.51|1559.67|1553.77|37
1732296320000|2024-11-22 17:25:20|1559.85|1553.95|1557.9|1552|1559.85|1553.95|1557.45|1551.55|32
1732296330000|2024-11-22 17:25:30|1558.4|1552.5|1557.4|1551.5|1558.6|1552.7|1556.95|1551.05|30
1732296340000|2024-11-22 17:25:40|1557.45|1551.55|1556.1|1550.2|1557.45|1551.55|1555.65|1549.75|37
1732296350000|2024-11-22 17:25:50|1555.73|1549.83|1556.85|1550.95|1556.9|1551|1555.45|1549.55|30
1732296360000|2024-11-22 17:26:00|1556.9|1551|1557.35|1551.45|1557.45|1551.55|1556.4|1550.5|30
1732296370000|2024-11-22 17:26:10|1557.75|1551.85|1560|1554.1|1560|1554.1|1557.6|1551.7|37
1732296380000|2024-11-22 17:26:20|1559.7|1553.8|1559.71|1553.81|1559.85|1553.95|1559.4|1553.5|37
1732296390000|2024-11-22 17:26:30|1559.79|1553.89|1559.5|1553.6|1560.1|1554.2|1558.48|1552.58|35
1732296400000|2024-11-22 17:26:40|1559.51|1553.61|1560.5|1554.6|1560.5|1554.6|1558.64|1552.74|30
1732296410000|2024-11-22 17:26:50|1560.45|1554.55|1559.4|1553.5|1560.6|1554.7|1559.25|1553.35|37
1732296420000|2024-11-22 17:27:00|1559.35|1553.45|1559.51|1553.61|1559.53|1553.63|1558.45|1552.55|37
1732296430000|2024-11-22 17:27:10|1559.46|1553.56|1559.46|1553.56|1560.52|1554.62|1559.46|1553.56|31
1732296440000|2024-11-22 17:27:20|1559.49|1553.59|1559.54|1553.64|1560.25|1554.35|1559.35|1553.45|29
1732296450000|2024-11-22 17:27:30|1559.49|1553.59|1558.63|1552.73|1559.57|1553.67|1558.47|1552.57|36
1732296460000|2024-11-22 17:27:40|1558.61|1552.71|1560.45|1554.55|1560.45|1554.55|1558.58|1552.68|32
1732296470000|2024-11-22 17:27:50|1560.41|1554.51|1559.91|1554.01|1560.43|1554.53|1559.64|1553.74|30
1732296480000|2024-11-22 17:28:00|1559.97|1554.07|1560.98|1555.08|1561.2|1555.3|1559.7|1553.8|31
1732296490000|2024-11-22 17:28:10|1561.42|1555.52|1560.67|1554.77|1561.85|1555.95|1560.65|1554.75|36
1732296500000|2024-11-22 17:28:20|1560.79|1554.89|1561.39|1555.49|1561.8|1555.9|1560.68|1554.78|30
1732296510000|2024-11-22 17:28:30|1561.28|1555.38|1561.34|1555.44|1561.34|1555.44|1560.55|1554.65|26
1732296520000|2024-11-22 17:28:40|1561.35|1555.45|1559.62|1553.72|1562.4|1556.5|1559.45|1553.55|32
1732296530000|2024-11-22 17:28:50|1559.7|1553.8|1560.47|1554.57|1560.5|1554.6|1559.7|1553.8|27
1732296540000|2024-11-22 17:29:00|1560.49|1554.59|1562.85|1556.95|1562.9|1557|1560.44|1554.54|34
1732296550000|2024-11-22 17:29:10|1562.67|1556.77|1564.08|1558.18|1564.1|1558.2|1562.57|1556.67|28
1732296560000|2024-11-22 17:29:20|1564.3|1558.4|1565.55|1559.65|1565.7|1559.8|1564.3|1558.4|22
1732296570000|2024-11-22 17:29:30|1565.58|1559.68|1565.65|1559.75|1566.39|1560.49|1565.48|1559.58|29
1732296580000|2024-11-22 17:29:40|1565.57|1559.67|1566.35|1560.45|1566.45|1560.55|1565.53|1559.63|24
1732296590000|2024-11-22 17:29:50|1566.45|1560.55|1568.46|1562.56|1568.46|1562.56|1566.45|1560.55|24
1732296600000|2024-11-22 17:30:00|1568.3|1562.4|1567.82|1561.92|1569.05|1563.15|1567.54|1561.64|32
1732296610000|2024-11-22 17:30:10|1567.94|1562.04|1569.44|1563.54|1569.85|1563.95|1567.94|1562.04|32
1732296620000|2024-11-22 17:30:20|1569.39|1563.49|1569.55|1563.65|1569.95|1564.05|1569.39|1563.49|32
1732296630000|2024-11-22 17:30:30|1569.47|1563.57|1568.2|1562.3|1570.34|1564.44|1568.15|1562.25|32
1732296640000|2024-11-22 17:30:40|1567.9|1562|1567|1561.1|1568.25|1562.35|1567|1561.1|34
1732296650000|2024-11-22 17:30:50|1567.36|1561.46|1566.3|1560.4|1567.41|1561.51|1566.15|1560.25|29
1732296660000|2024-11-22 17:31:00|1566.35|1560.45|1563.85|1557.95|1566.42|1560.52|1563.85|1557.95|38
1732296670000|2024-11-22 17:31:10|1564|1558.1|1563.67|1557.77|1564|1558.1|1563.4|1557.5|32
1732296680000|2024-11-22 17:31:20|1563.7|1557.8|1563.94|1558.04|1564.5|1558.6|1563.64|1557.74|34
1732296690000|2024-11-22 17:31:30|1563.82|1557.92|1564.65|1558.75|1564.85|1558.95|1563.7|1557.8|31
1732296700000|2024-11-22 17:31:40|1565.41|1559.51|1565.48|1559.58|1565.75|1559.85|1564.45|1558.55|38
1732296710000|2024-11-22 17:31:50|1565.6|1559.7|1565.55|1559.65|1566.25|1560.35|1565.35|1559.45|31
1732296720000|2024-11-22 17:32:00|1565.57|1559.67|1563.75|1557.85|1565.6|1559.7|1563.75|1557.85|32
1732296730000|2024-11-22 17:32:10|1563.76|1557.86|1563.55|1557.65|1564.57|1558.67|1563.47|1557.57|35
1732296740000|2024-11-22 17:32:20|1563.58|1557.68|1563.1|1557.2|1563.69|1557.79|1562.88|1556.98|31
1732296750000|2024-11-22 17:32:30|1563.15|1557.25|1562.45|1556.55|1563.15|1557.25|1562.35|1556.45|34
1732296760000|2024-11-22 17:32:40|1562.44|1556.54|1563.57|1557.67|1563.6|1557.7|1562.43|1556.53|29
1732296770000|2024-11-22 17:32:50|1563.5|1557.6|1563.44|1557.54|1563.57|1557.67|1563.41|1557.51|28
1732296780000|2024-11-22 17:33:00|1563.46|1557.56|1563.48|1557.58|1564.15|1558.25|1563.45|1557.55|31
1732296790000|2024-11-22 17:33:10|1563.57|1557.67|1562.48|1556.58|1563.57|1557.67|1562.45|1556.55|25
1732296800000|2024-11-22 17:33:20|1562.54|1556.64|1561.45|1555.55|1563|1557.1|1561.45|1555.55|24
1732296810000|2024-11-22 17:33:30|1561.47|1555.57|1561.59|1555.69|1561.8|1555.9|1560.83|1554.93|26
1732296820000|2024-11-22 17:33:40|1561.48|1555.58|1561.39|1555.49|1561.54|1555.64|1560.68|1554.78|31
1732296830000|2024-11-22 17:33:50|1561.45|1555.55|1560.73|1554.83|1561.52|1555.62|1560.68|1554.78|30
1732296840000|2024-11-22 17:34:00|1560.7|1554.8|1559.05|1553.15|1560.8|1554.9|1559.05|1553.15|30
1732296850000|2024-11-22 17:34:10|1558.48|1552.58|1557.52|1551.62|1559.05|1553.15|1557.45|1551.55|37
1732296860000|2024-11-22 17:34:20|1557.47|1551.57|1557.95|1552.05|1558.2|1552.3|1556.77|1550.87|37
1732296870000|2024-11-22 17:34:30|1557.66|1551.76|1558.52|1552.62|1558.69|1552.79|1557.45|1551.55|32
1732296880000|2024-11-22 17:34:40|1558.47|1552.57|1558.6|1552.7|1559.85|1553.95|1558.45|1552.55|36
1732296890000|2024-11-22 17:34:50|1558.56|1552.66|1557.49|1551.59|1558.65|1552.75|1557.49|1551.59|29
1732296900000|2024-11-22 17:35:00|1557.54|1551.64|1556.9|1551|1557.7|1551.8|1556.49|1550.59|33
1732296910000|2024-11-22 17:35:10|1556.71|1550.81|1555.55|1549.65|1556.9|1551|1554.8|1548.9|32
1732296920000|2024-11-22 17:35:20|1555.5|1549.6|1555.9|1550|1556.15|1550.25|1555.42|1549.52|32
1732296930000|2024-11-22 17:35:30|1555.7|1549.8|1555.67|1549.77|1556.6|1550.7|1555.44|1549.54|30
1732296940000|2024-11-22 17:35:40|1555.7|1549.8|1555.73|1549.83|1556.25|1550.35|1555.4|1549.5|35
1732296950000|2024-11-22 17:35:50|1555.8|1549.9|1554.5|1548.6|1555.8|1549.9|1554.45|1548.55|28
1732296960000|2024-11-22 17:36:00|1554.4|1548.5|1553.6|1547.7|1555|1549.1|1553.6|1547.7|32
1732296970000|2024-11-22 17:36:10|1553.68|1547.78|1553.67|1547.77|1554.1|1548.2|1553.4|1547.5|30
1732296980000|2024-11-22 17:36:20|1553.57|1547.67|1552.5|1546.6|1553.6|1547.7|1551.52|1545.62|27
1732296990000|2024-11-22 17:36:30|1552.45|1546.55|1552.15|1546.25|1552.55|1546.65|1552.15|1546.25|20
1732297000000|2024-11-22 17:36:40|1551.75|1545.85|1550.88|1544.98|1551.85|1545.95|1550.74|1544.84|34
1732297010000|2024-11-22 17:36:50|1550.91|1545.01|1551.37|1545.47|1551.47|1545.57|1550.78|1544.88|31
1732297020000|2024-11-22 17:37:00|1551.34|1545.44|1550.58|1544.68|1551.43|1545.53|1550.45|1544.55|29
1732297030000|2024-11-22 17:37:10|1550.57|1544.67|1549.63|1543.73|1550.57|1544.67|1549.3|1543.4|29
1732297040000|2024-11-22 17:37:20|1549.56|1543.66|1549.85|1543.95|1550.1|1544.2|1549.47|1543.57|32
1732297050000|2024-11-22 17:37:30|1549.67|1543.77|1550.45|1544.55|1550.49|1544.59|1549.67|1543.77|30
1732297060000|2024-11-22 17:37:40|1550.4|1544.5|1549.73|1543.83|1550.46|1544.56|1549.53|1543.63|25
1732297070000|2024-11-22 17:37:50|1549.72|1543.82|1548.6|1542.7|1549.76|1543.86|1548.45|1542.55|29
1732297080000|2024-11-22 17:38:00|1548.59|1542.69|1549.34|1543.44|1549.49|1543.59|1548.59|1542.69|33
1732297090000|2024-11-22 17:38:10|1549.32|1543.42|1548.8|1542.9|1549.36|1543.46|1548.45|1542.55|18
1732297100000|2024-11-22 17:38:20|1548.65|1542.75|1548.4|1542.5|1549.55|1543.65|1548.4|1542.5|22
1732297110000|2024-11-22 17:38:30|1548.45|1542.55|1548.5|1542.6|1548.55|1542.65|1548.37|1542.47|26
1732297120000|2024-11-22 17:38:40|1548.48|1542.58|1548.45|1542.55|1548.48|1542.58|1548.39|1542.49|28
1732297130000|2024-11-22 17:38:50|1548.43|1542.53|1547.51|1541.61|1548.45|1542.55|1547.4|1541.5|25
1732297140000|2024-11-22 17:39:00|1547.54|1541.64|1546.8|1540.9|1547.7|1541.8|1546.65|1540.75|26
1732297150000|2024-11-22 17:39:10|1546.49|1540.59|1546.4|1540.5|1546.7|1540.8|1546.4|1540.5|23
1732297160000|2024-11-22 17:39:20|1546.49|1540.59|1546.45|1540.55|1546.57|1540.67|1546.4|1540.5|31
1732297170000|2024-11-22 17:39:30|1546.48|1540.58|1546.6|1540.7|1546.6|1540.7|1546.32|1540.42|25
1732297180000|2024-11-22 17:39:40|1547.24|1541.34|1546.38|1540.48|1547.41|1541.51|1546.25|1540.35|27
1732297190000|2024-11-22 17:39:50|1546.41|1540.51|1546.48|1540.58|1546.8|1540.9|1546.38|1540.48|28
1732297200000|2024-11-22 17:40:00|1546.47|1540.57|1548.65|1542.75|1548.95|1543.05|1546.47|1540.57|34
1732297210000|2024-11-22 17:40:10|1548.52|1542.62|1549.43|1543.53|1550.39|1544.49|1548.4|1542.5|35
1732297220000|2024-11-22 17:40:20|1549.39|1543.49|1549.31|1543.41|1549.55|1543.65|1548.52|1542.62|32
1732297230000|2024-11-22 17:40:30|1548.45|1542.55|1548.25|1542.35|1548.95|1543.05|1547.55|1541.65|30
1732297240000|2024-11-22 17:40:40|1548.37|1542.47|1548.65|1542.75|1548.65|1542.75|1547.45|1541.55|29
1732297250000|2024-11-22 17:40:50|1548.49|1542.59|1548.85|1542.95|1549.22|1543.32|1548.49|1542.59|30
1732297260000|2024-11-22 17:41:00|1548.64|1542.74|1549.85|1543.95|1550.48|1544.58|1548.62|1542.72|34
1732297270000|2024-11-22 17:41:10|1549.8|1543.9|1548.49|1542.59|1549.8|1543.9|1548.49|1542.59|31
1732297280000|2024-11-22 17:41:20|1548.51|1542.61|1548.57|1542.67|1548.82|1542.92|1548.43|1542.53|26
1732297290000|2024-11-22 17:41:30|1548.74|1542.84|1549.29|1543.39|1549.34|1543.44|1548.44|1542.54|32
1732297300000|2024-11-22 17:41:40|1549.27|1543.37|1549.4|1543.5|1549.4|1543.5|1547.55|1541.65|32
1732297310000|2024-11-22 17:41:50|1549.5|1543.6|1548.45|1542.55|1549.5|1543.6|1548.39|1542.49|32
1732297320000|2024-11-22 17:42:00|1548.51|1542.61|1548.53|1542.63|1549.45|1543.55|1548.45|1542.55|23
1732297330000|2024-11-22 17:42:10|1548.55|1542.65|1548.27|1542.37|1548.55|1542.65|1547.46|1541.56|34
1732297340000|2024-11-22 17:42:20|1547.82|1541.92|1547.75|1541.85|1548.59|1542.69|1547.7|1541.8|34
1732297350000|2024-11-22 17:42:30|1547.73|1541.83|1548.53|1542.63|1548.62|1542.72|1547.66|1541.76|31
1732297360000|2024-11-22 17:42:40|1548.5|1542.6|1548.5|1542.6|1548.7|1542.8|1547.67|1541.77|28
1732297370000|2024-11-22 17:42:50|1548.59|1542.69|1548.69|1542.79|1548.75|1542.85|1548.54|1542.64|28
1732297380000|2024-11-22 17:43:00|1548.55|1542.65|1548.35|1542.45|1548.9|1543|1548.32|1542.42|27
1732297390000|2024-11-22 17:43:10|1548.37|1542.47|1548.73|1542.83|1549.1|1543.2|1548.37|1542.47|29
1732297400000|2024-11-22 17:43:20|1548.65|1542.75|1548.6|1542.7|1548.73|1542.83|1548.57|1542.67|25
1732297410000|2024-11-22 17:43:30|1548.83|1542.93|1547.5|1541.6|1549.43|1543.53|1546.75|1540.85|32
1732297420000|2024-11-22 17:43:40|1547.49|1541.59|1547.64|1541.74|1547.7|1541.8|1547.49|1541.59|28
1732297430000|2024-11-22 17:43:50|1547.65|1541.75|1546.57|1540.67|1547.9|1542|1546.48|1540.58|32
1732297440000|2024-11-22 17:44:00|1546.53|1540.63|1547.49|1541.59|1547.6|1541.7|1546.5|1540.6|29
1732297450000|2024-11-22 17:44:10|1547.47|1541.57|1549.15|1543.25|1549.15|1543.25|1547.45|1541.55|30
1732297460000|2024-11-22 17:44:20|1549.2|1543.3|1548.59|1542.69|1549.2|1543.3|1548.59|1542.69|27
1732297470000|2024-11-22 17:44:30|1548.5|1542.6|1548.57|1542.67|1548.95|1543.05|1548.06|1542.16|31
1732297480000|2024-11-22 17:44:40|1548.54|1542.64|1548.45|1542.55|1548.7|1542.8|1548.43|1542.53|23
1732297490000|2024-11-22 17:44:50|1548.4|1542.5|1547.78|1541.88|1548.44|1542.54|1547.75|1541.85|28
1732297500000|2024-11-22 17:45:00|1548.14|1542.24|1548.48|1542.58|1548.53|1542.63|1546.65|1540.75|34
1732297510000|2024-11-22 17:45:10|1548.52|1542.62|1548.54|1542.64|1548.95|1543.05|1547.67|1541.77|31
1732297520000|2024-11-22 17:45:20|1548.5|1542.6|1549.3|1543.4|1549.3|1543.4|1547.75|1541.85|31
1732297530000|2024-11-22 17:45:30|1549.45|1543.55|1548.5|1542.6|1549.57|1543.67|1548.45|1542.55|32
1732297540000|2024-11-22 17:45:40|1548.55|1542.65|1548.64|1542.74|1549.1|1543.2|1548.45|1542.55|28
1732297550000|2024-11-22 17:45:50|1548.68|1542.78|1549.9|1544|1549.9|1544|1548.45|1542.55|34
1732297560000|2024-11-22 17:46:00|1549.7|1543.8|1549.51|1543.61|1550.3|1544.4|1549.41|1543.51|30
1732297570000|2024-11-22 17:46:10|1549.55|1543.65|1550.6|1544.7|1551|1545.1|1549.52|1543.62|22
1732297580000|2024-11-22 17:46:20|1550.45|1544.55|1549.49|1543.59|1550.85|1544.95|1549.49|1543.59|29
1732297590000|2024-11-22 17:46:30|1549.54|1543.64|1550.44|1544.54|1550.48|1544.58|1549.48|1543.58|27
1732297600000|2024-11-22 17:46:40|1550.48|1544.58|1550.47|1544.57|1550.6|1544.7|1550|1544.1|32
1732297610000|2024-11-22 17:46:50|1550.43|1544.53|1548.95|1543.05|1550.43|1544.53|1548.68|1542.78|23
1732297620000|2024-11-22 17:47:00|1549|1543.1|1548.51|1542.61|1549|1543.1|1548.45|1542.55|35
1732297630000|2024-11-22 17:47:10|1548.53|1542.63|1548.12|1542.22|1548.63|1542.73|1547.45|1541.55|31
1732297640000|2024-11-22 17:47:20|1548.08|1542.18|1547.65|1541.75|1548.25|1542.35|1547.45|1541.55|32
1732297650000|2024-11-22 17:47:30|1548.2|1542.3|1548.62|1542.72|1548.8|1542.9|1547.45|1541.55|33
1732297660000|2024-11-22 17:47:40|1548.64|1542.74|1548.7|1542.8|1549.46|1543.56|1548.64|1542.74|29
1732297670000|2024-11-22 17:47:50|1548.45|1542.55|1548.54|1542.64|1548.8|1542.9|1548.45|1542.55|25
1732297680000|2024-11-22 17:48:00|1548.51|1542.61|1549.93|1544.03|1549.93|1544.03|1548.48|1542.58|23
1732297690000|2024-11-22 17:48:10|1549.6|1543.7|1551.05|1545.15|1551.15|1545.25|1549.6|1543.7|34
1732297700000|2024-11-22 17:48:20|1550.64|1544.74|1549.35|1543.45|1550.64|1544.74|1549.35|1543.45|31
1732297710000|2024-11-22 17:48:30|1549.44|1543.54|1547.1|1541.2|1549.47|1543.57|1546.95|1541.05|35
1732297720000|2024-11-22 17:48:40|1546.79|1540.89|1547.48|1541.58|1547.5|1541.6|1546.45|1540.55|36
1732297730000|2024-11-22 17:48:50|1547.53|1541.63|1548.6|1542.7|1548.7|1542.8|1547.53|1541.63|29
1732297740000|2024-11-22 17:49:00|1548.45|1542.55|1547.85|1541.95|1549.8|1543.9|1547.73|1541.83|37
1732297750000|2024-11-22 17:49:10|1547.74|1541.84|1548.57|1542.67|1548.9|1543|1547.54|1541.64|32
1732297760000|2024-11-22 17:49:20|1548.6|1542.7|1548.1|1542.2|1548.6|1542.7|1547.63|1541.73|25
1732297770000|2024-11-22 17:49:30|1548.15|1542.25|1547.93|1542.03|1548.51|1542.61|1547.79|1541.89|33
1732297780000|2024-11-22 17:49:40|1547.79|1541.89|1547.45|1541.55|1548.49|1542.59|1547.45|1541.55|29
1732297790000|2024-11-22 17:49:50|1547.9|1542|1548.54|1542.64|1548.75|1542.85|1547.65|1541.75|32
1732297800000|2024-11-22 17:50:00|1548.5|1542.6|1548.97|1543.07|1549.35|1543.45|1548.5|1542.6|31
1732297810000|2024-11-22 17:50:10|1548.99|1543.09|1547.79|1541.89|1549.57|1543.67|1547.78|1541.88|33
1732297820000|2024-11-22 17:50:20|1547.82|1541.92|1547.41|1541.51|1547.84|1541.94|1546.84|1540.94|33
1732297830000|2024-11-22 17:50:30|1547.4|1541.5|1546.89|1540.99|1547.43|1541.53|1546.78|1540.88|27
1732297840000|2024-11-22 17:50:40|1546.81|1540.91|1547.49|1541.59|1548.3|1542.4|1546.81|1540.91|35
1732297850000|2024-11-22 17:50:50|1547.5|1541.6|1547.5|1541.6|1547.9|1542|1546.88|1540.98|33
1732297860000|2024-11-22 17:51:00|1547.48|1541.58|1546.85|1540.95|1547.76|1541.86|1546.85|1540.95|33
1732297870000|2024-11-22 17:51:10|1546.73|1540.83|1545.55|1539.65|1546.85|1540.95|1545.52|1539.62|28
1732297880000|2024-11-22 17:51:20|1545.52|1539.62|1544.65|1538.75|1545.52|1539.62|1544.55|1538.65|30
1732297890000|2024-11-22 17:51:30|1544.68|1538.78|1544.46|1538.56|1544.68|1538.78|1544.44|1538.54|26
1732297900000|2024-11-22 17:51:40|1544.48|1538.58|1545.3|1539.4|1545.45|1539.55|1544.44|1538.54|25
1732297910000|2024-11-22 17:51:50|1545.32|1539.42|1545.57|1539.67|1545.7|1539.8|1544.71|1538.81|25
1732297920000|2024-11-22 17:52:00|1545.67|1539.77|1545.6|1539.7|1546.55|1540.65|1545.59|1539.69|30
1732297930000|2024-11-22 17:52:10|1545.62|1539.72|1545.49|1539.59|1546.47|1540.57|1545.49|1539.59|27
1732297940000|2024-11-22 17:52:20|1545.55|1539.65|1546.53|1540.63|1546.57|1540.67|1545.53|1539.63|22
1732297950000|2024-11-22 17:52:30|1546.57|1540.67|1546.53|1540.63|1546.66|1540.76|1546.39|1540.49|29
1732297960000|2024-11-22 17:52:40|1546.46|1540.56|1546.91|1541.01|1546.96|1541.06|1546.46|1540.56|30
1732297970000|2024-11-22 17:52:50|1546.85|1540.95|1546.7|1540.8|1546.91|1541.01|1546.68|1540.78|23
1732297980000|2024-11-22 17:53:00|1546.68|1540.78|1546.6|1540.7|1546.91|1541.01|1546.5|1540.6|29
1732297990000|2024-11-22 17:53:10|1546.59|1540.69|1546.5|1540.6|1546.61|1540.71|1546.45|1540.55|28
1732298000000|2024-11-22 17:53:20|1546.49|1540.59|1545.62|1539.72|1546.49|1540.59|1545.45|1539.55|34
1732298010000|2024-11-22 17:53:30|1545.58|1539.68|1545.67|1539.77|1545.98|1540.08|1545.52|1539.62|33
1732298020000|2024-11-22 17:53:40|1545.73|1539.83|1545.79|1539.89|1546.5|1540.6|1545.73|1539.83|31
1732298030000|2024-11-22 17:53:50|1545.82|1539.92|1545.82|1539.92|1545.88|1539.98|1545.79|1539.89|22
1732298040000|2024-11-22 17:54:00|1545.91|1540.01|1545.82|1539.92|1546.35|1540.45|1545.76|1539.86|25
1732298050000|2024-11-22 17:54:10|1545.94|1540.04|1546.45|1540.55|1547.1|1541.2|1545.94|1540.04|18
1732298060000|2024-11-22 17:54:20|1546.56|1540.66|1545.82|1539.92|1546.57|1540.67|1545.78|1539.88|28
1732298070000|2024-11-22 17:54:30|1545.78|1539.88|1545.5|1539.6|1545.82|1539.92|1545.3|1539.4|28
1732298080000|2024-11-22 17:54:40|1545.45|1539.55|1544.45|1538.55|1545.5|1539.6|1543.7|1537.8|34
1732298090000|2024-11-22 17:54:50|1544.47|1538.57|1542.5|1536.6|1544.5|1538.6|1542.4|1536.5|33
1732298100000|2024-11-22 17:55:00|1542.51|1536.61|1542.49|1536.59|1543.38|1537.48|1542.48|1536.58|23
1732298110000|2024-11-22 17:55:10|1543.15|1537.25|1543.45|1537.55|1545.5|1539.6|1543.15|1537.25|34
1732298120000|2024-11-22 17:55:20|1543.51|1537.61|1543.51|1537.61|1543.54|1537.64|1543.44|1537.54|23
1732298130000|2024-11-22 17:55:30|1543.47|1537.57|1543.51|1537.61|1543.85|1537.95|1543.45|1537.55|29
1732298140000|2024-11-22 17:55:40|1543.5|1537.6|1542.78|1536.88|1543.53|1537.63|1542.78|1536.88|19
1732298150000|2024-11-22 17:55:50|1543.1|1537.2|1542.85|1536.95|1543.35|1537.45|1542.73|1536.83|22
1732298160000|2024-11-22 17:56:00|1544.58|1538.68|1547.46|1541.56|1547.7|1541.8|1544.58|1538.68|33
1732298170000|2024-11-22 17:56:10|1547.9|1542|1547.6|1541.7|1547.9|1542|1547.45|1541.55|26
1732298180000|2024-11-22 17:56:20|1547.53|1541.63|1546.65|1540.75|1547.85|1541.95|1546.59|1540.69|29
1732298190000|2024-11-22 17:56:30|1546.5|1540.6|1546.34|1540.44|1546.56|1540.66|1546.2|1540.3|28
1732298200000|2024-11-22 17:56:40|1546.33|1540.43|1545.62|1539.72|1546.33|1540.43|1545.45|1539.55|24
1732298210000|2024-11-22 17:56:50|1545.58|1539.68|1544.68|1538.78|1545.62|1539.72|1544.25|1538.35|27
1732298220000|2024-11-22 17:57:00|1544.73|1538.83|1546.6|1540.7|1546.6|1540.7|1544.73|1538.83|16
1732298230000|2024-11-22 17:57:10|1546.54|1540.64|1545.48|1539.58|1546.8|1540.9|1545.4|1539.5|29
1732298240000|2024-11-22 17:57:20|1545.35|1539.45|1544.47|1538.57|1545.55|1539.65|1544.4|1538.5|31
1732298250000|2024-11-22 17:57:30|1544.45|1538.55|1542.65|1536.75|1544.52|1538.62|1542.65|1536.75|25
1732298260000|2024-11-22 17:57:40|1542.95|1537.05|1541.8|1535.9|1542.95|1537.05|1541.65|1535.75|28
1732298270000|2024-11-22 17:57:50|1541.73|1535.83|1541.36|1535.46|1541.85|1535.95|1540.68|1534.78|27
1732298280000|2024-11-22 17:58:00|1540.75|1534.85|1540.47|1534.57|1541.05|1535.15|1540.38|1534.48|30
1732298290000|2024-11-22 17:58:10|1540.45|1534.55|1541.65|1535.75|1542.3|1536.4|1540.2|1534.3|33
1732298300000|2024-11-22 17:58:20|1541.57|1535.67|1542.68|1536.78|1542.75|1536.85|1541.57|1535.67|36
1732298310000|2024-11-22 17:58:30|1542.65|1536.75|1542.45|1536.55|1543.05|1537.15|1542.35|1536.45|32
1732298320000|2024-11-22 17:58:40|1542.48|1536.58|1542.7|1536.8|1543.1|1537.2|1542.35|1536.45|35
1732298330000|2024-11-22 17:58:50|1542.67|1536.77|1544.57|1538.67|1544.57|1538.67|1542.45|1536.55|30
1732298340000|2024-11-22 17:59:00|1544.59|1538.69|1544.42|1538.52|1545.45|1539.55|1544.2|1538.3|34
1732298350000|2024-11-22 17:59:10|1544.25|1538.35|1544.42|1538.52|1544.6|1538.7|1544.25|1538.35|24
1732298360000|2024-11-22 17:59:20|1544.45|1538.55|1543.43|1537.53|1544.45|1538.55|1542.85|1536.95|30
1732298370000|2024-11-22 17:59:30|1543.41|1537.51|1543.44|1537.54|1544.1|1538.2|1543.2|1537.3|33
1732298380000|2024-11-22 17:59:40|1543.43|1537.53|1544.35|1538.45|1544.35|1538.45|1543.3|1537.4|31
1732298390000|2024-11-22 17:59:50|1544.46|1538.56|1545.1|1539.2|1545.1|1539.2|1544|1538.1|31
1732298400000|2024-11-22 18:00:00|1545.05|1539.15|1545.28|1539.38|1545.75|1539.85|1545|1539.1|33
1732298410000|2024-11-22 18:00:10|1545.26|1539.36|1545.55|1539.65|1545.75|1539.85|1544.57|1538.67|32
1732298420000|2024-11-22 18:00:20|1545.52|1539.62|1545.3|1539.4|1546.35|1540.45|1545|1539.1|35
1732298430000|2024-11-22 18:00:30|1545.2|1539.3|1546.25|1540.35|1546.45|1540.55|1545.15|1539.25|30
1732298440000|2024-11-22 18:00:40|1545.9|1540|1546.44|1540.54|1546.5|1540.6|1545.9|1540|33
1732298450000|2024-11-22 18:00:50|1546.4|1540.5|1546.55|1540.65|1546.55|1540.65|1545.95|1540.05|28
1732298460000|2024-11-22 18:01:00|1546.58|1540.68|1546.5|1540.6|1546.8|1540.9|1546.45|1540.55|29
1732298470000|2024-11-22 18:01:10|1546.45|1540.55|1546.4|1540.5|1546.6|1540.7|1546.25|1540.35|33
1732298480000|2024-11-22 18:01:20|1546.35|1540.45|1547.57|1541.67|1547.57|1541.67|1546.3|1540.4|26
1732298490000|2024-11-22 18:01:30|1547.55|1541.65|1548.51|1542.61|1548.57|1542.67|1547.45|1541.55|31
1732298500000|2024-11-22 18:01:40|1548.49|1542.59|1547.66|1541.76|1548.49|1542.59|1546.45|1540.55|29
1732298510000|2024-11-22 18:01:50|1547.45|1541.55|1547.85|1541.95|1548.49|1542.59|1547.45|1541.55|27
1732298520000|2024-11-22 18:02:00|1547.74|1541.84|1546.37|1540.47|1548|1542.1|1546.1|1540.2|32
1732298530000|2024-11-22 18:02:10|1546.1|1540.2|1546.37|1540.47|1546.39|1540.49|1545.56|1539.66|32
1732298540000|2024-11-22 18:02:20|1546.35|1540.45|1546.4|1540.5|1546.6|1540.7|1545.51|1539.61|33
1732298550000|2024-11-22 18:02:30|1546.37|1540.47|1546.54|1540.64|1546.8|1540.9|1546.37|1540.47|32
1732298560000|2024-11-22 18:02:40|1546.59|1540.69|1546.56|1540.66|1546.59|1540.69|1546.51|1540.61|15
1732298570000|2024-11-22 18:02:50|1546.5|1540.6|1546.45|1540.55|1546.51|1540.61|1546.39|1540.49|23
1732298580000|2024-11-22 18:03:00|1546.54|1540.64|1546.51|1540.61|1546.85|1540.95|1546.45|1540.55|38
1732298590000|2024-11-22 18:03:10|1546.69|1540.79|1546.45|1540.55|1547.42|1541.52|1546.45|1540.55|21
1732298600000|2024-11-22 18:03:20|1546.43|1540.53|1546.56|1540.66|1546.7|1540.8|1546.4|1540.5|26
1732298610000|2024-11-22 18:03:30|1546.52|1540.62|1545.55|1539.65|1546.57|1540.67|1545.53|1539.63|34
1732298620000|2024-11-22 18:03:40|1545.4|1539.5|1543.45|1537.55|1545.6|1539.7|1543.45|1537.55|32
1732298630000|2024-11-22 18:03:50|1543.55|1537.65|1544.29|1538.39|1544.39|1538.49|1543.45|1537.55|26
1732298640000|2024-11-22 18:04:00|1544.35|1538.45|1545.41|1539.51|1545.45|1539.55|1544.3|1538.4|35
1732298650000|2024-11-22 18:04:10|1544.95|1539.05|1544.8|1538.9|1545.45|1539.55|1544.62|1538.72|31
1732298660000|2024-11-22 18:04:20|1544.85|1538.95|1545.5|1539.6|1546|1540.1|1544.85|1538.95|22
1732298670000|2024-11-22 18:04:30|1545.54|1539.64|1545.5|1539.6|1545.54|1539.64|1545.44|1539.54|18
1732298680000|2024-11-22 18:04:40|1545.56|1539.66|1544.53|1538.63|1545.81|1539.91|1544.45|1538.55|27
1732298690000|2024-11-22 18:04:50|1544.6|1538.7|1545.3|1539.4|1545.37|1539.47|1544.45|1538.55|30
1732298700000|2024-11-22 18:05:00|1545.36|1539.46|1545.52|1539.62|1545.75|1539.85|1545.05|1539.15|33
1732298710000|2024-11-22 18:05:10|1545.54|1539.64|1546.5|1540.6|1546.5|1540.6|1545.54|1539.64|24
1732298720000|2024-11-22 18:05:20|1545.8|1539.9|1544.58|1538.68|1545.8|1539.9|1544.58|1538.68|19
1732298730000|2024-11-22 18:05:30|1544.5|1538.6|1543.56|1537.66|1544.5|1538.6|1543.47|1537.57|24
1732298740000|2024-11-22 18:05:40|1543.49|1537.59|1544.5|1538.6|1544.5|1538.6|1543.45|1537.55|25
1732298750000|2024-11-22 18:05:50|1544.55|1538.65|1544.75|1538.85|1545.39|1539.49|1544.55|1538.65|24
1732298760000|2024-11-22 18:06:00|1544.7|1538.8|1545.46|1539.56|1545.48|1539.58|1544.44|1538.54|32
1732298770000|2024-11-22 18:06:10|1545.65|1539.75|1546.51|1540.61|1546.53|1540.63|1545.41|1539.51|28
1732298780000|2024-11-22 18:06:20|1546.53|1540.63|1545.45|1539.55|1546.53|1540.63|1545.45|1539.55|27
1732298790000|2024-11-22 18:06:30|1545.47|1539.57|1545.55|1539.65|1546|1540.1|1545.4|1539.5|30
1732298800000|2024-11-22 18:06:40|1545.5|1539.6|1545.55|1539.65|1545.68|1539.78|1545.44|1539.54|25
1732298810000|2024-11-22 18:06:50|1545.4|1539.5|1545.4|1539.5|1545.46|1539.56|1544.49|1538.59|31
1732298820000|2024-11-22 18:07:00|1545.3|1539.4|1545.44|1539.54|1546|1540.1|1544.9|1539|32
1732298830000|2024-11-22 18:07:10|1545.15|1539.25|1544.54|1538.64|1545.46|1539.56|1544.49|1538.59|28
1732298840000|2024-11-22 18:07:20|1544.53|1538.63|1545.55|1539.65|1545.59|1539.69|1544.53|1538.63|21
1732298850000|2024-11-22 18:07:30|1545.61|1539.71|1545.43|1539.53|1545.95|1540.05|1545.4|1539.5|28
1732298860000|2024-11-22 18:07:40|1545.44|1539.54|1544.56|1538.66|1545.44|1539.54|1544.56|1538.66|27
1732298870000|2024-11-22 18:07:50|1544.54|1538.64|1544.49|1538.59|1545.34|1539.44|1544.45|1538.55|32
1732298880000|2024-11-22 18:08:00|1544.4|1538.5|1544.53|1538.63|1544.85|1538.95|1544.25|1538.35|32
1732298890000|2024-11-22 18:08:10|1544.61|1538.71|1544.7|1538.8|1544.95|1539.05|1544.54|1538.64|32
1732298900000|2024-11-22 18:08:20|1544.83|1538.93|1543.4|1537.5|1544.83|1538.93|1543.35|1537.45|32
1732298910000|2024-11-22 18:08:30|1543.39|1537.49|1543.53|1537.63|1543.57|1537.67|1543.2|1537.3|25
1732298920000|2024-11-22 18:08:40|1543.52|1537.62|1543.75|1537.85|1543.85|1537.95|1543.48|1537.58|22
1732298930000|2024-11-22 18:08:50|1543.53|1537.63|1543.32|1537.42|1543.53|1537.63|1542.8|1536.9|21
1732298940000|2024-11-22 18:09:00|1543.38|1537.48|1543.93|1538.03|1544.41|1538.51|1543.38|1537.48|31
1732298950000|2024-11-22 18:09:10|1543.97|1538.07|1543.56|1537.66|1544.44|1538.54|1543.56|1537.66|28
1732298960000|2024-11-22 18:09:20|1543.59|1537.69|1544.5|1538.6|1544.52|1538.62|1543.52|1537.62|28
1732298970000|2024-11-22 18:09:30|1544.48|1538.58|1545.57|1539.67|1545.8|1539.9|1544.48|1538.58|27
1732298980000|2024-11-22 18:09:40|1545.54|1539.64|1545.67|1539.77|1546.54|1540.64|1545.45|1539.55|34
1732298990000|2024-11-22 18:09:50|1545.64|1539.74|1545.49|1539.59|1546.43|1540.53|1545.4|1539.5|26
1732299000000|2024-11-22 18:10:00|1545.48|1539.58|1545.4|1539.5|1546.28|1540.38|1545.34|1539.44|27
1732299010000|2024-11-22 18:10:10|1545.43|1539.53|1544.35|1538.45|1545.43|1539.53|1544.05|1538.15|31
1732299020000|2024-11-22 18:10:20|1544.39|1538.49|1543.43|1537.53|1544.39|1538.49|1542.58|1536.68|33
1732299030000|2024-11-22 18:10:30|1543.48|1537.58|1543.53|1537.63|1544.39|1538.49|1543.48|1537.58|31
1732299040000|2024-11-22 18:10:40|1543.55|1537.65|1544.95|1539.05|1545|1539.1|1543.25|1537.35|23
1732299050000|2024-11-22 18:10:50|1545|1539.1|1545.3|1539.4|1545.8|1539.9|1544.85|1538.95|14
1732299060000|2024-11-22 18:11:00|1545.35|1539.45|1545.75|1539.85|1545.8|1539.9|1545.25|1539.35|14
1732299070000|2024-11-22 18:11:10|1545.8|1539.9|1545.55|1539.65|1546.1|1540.2|1545.55|1539.65|30
1732299080000|2024-11-22 18:11:20|1545.3|1539.4|1544.85|1538.95|1545.55|1539.65|1544.85|1538.95|12
1732299090000|2024-11-22 18:11:30|1544.9|1539|1544.75|1538.85|1544.9|1539|1544.65|1538.75|17
1732299100000|2024-11-22 18:11:40|1544.7|1538.8|1544.55|1538.65|1544.7|1538.8|1544.55|1538.65|6
1732299110000|2024-11-22 18:11:50|1544.7|1538.8|1545.05|1539.15|1545.05|1539.15|1544.6|1538.7|11
1732299120000|2024-11-22 18:12:00|1545.2|1539.3|1545.95|1540.05|1546|1540.1|1545.2|1539.3|17
1732299130000|2024-11-22 18:12:10|1546|1540.1|1548|1542.1|1548.55|1542.65|1546|1540.1|20
1732299140000|2024-11-22 18:12:20|1548.1|1542.2|1549.7|1543.8|1549.7|1543.8|1548.1|1542.2|19
1732299150000|2024-11-22 18:12:30|1549.75|1543.85|1549.8|1543.9|1550.65|1544.75|1549.75|1543.85|18
1732299160000|2024-11-22 18:12:40|1549.65|1543.75|1549.75|1543.85|1549.75|1543.85|1549.55|1543.65|9
1732299170000|2024-11-22 18:12:50|1549.8|1543.9|1550.45|1544.55|1550.55|1544.65|1549.75|1543.85|26
1732299180000|2024-11-22 18:13:00|1550.3|1544.4|1549.55|1543.65|1550.3|1544.4|1549.55|1543.65|10
1732299190000|2024-11-22 18:13:10|1549.6|1543.7|1549.6|1543.7|1549.8|1543.9|1549.6|1543.7|8
1732299200000|2024-11-22 18:13:20|1548.55|1542.65|1548.55|1542.65|1548.65|1542.75|1548.55|1542.65|7
1732299210000|2024-11-22 18:13:30|1547.7|1541.8|1548.55|1542.65|1548.55|1542.65|1547.65|1541.75|12
1732299220000|2024-11-22 18:13:40|1548.6|1542.7|1548.55|1542.65|1548.6|1542.7|1548.55|1542.65|2
1732299230000|2024-11-22 18:13:50|1548.15|1542.25|1547.65|1541.75|1548.55|1542.65|1547.65|1541.75|17
1732299240000|2024-11-22 18:14:00|1547.55|1541.65|1547.15|1541.25|1547.65|1541.75|1547.15|1541.25|12
1732299250000|2024-11-22 18:14:10|1546.95|1541.05|1546.35|1540.45|1546.95|1541.05|1545.85|1539.95|16
1732299260000|2024-11-22 18:14:20|1546.3|1540.4|1543.74|1537.84|1546.3|1540.4|1543.73|1537.83|19
1732299270000|2024-11-22 18:14:30|1543.71|1537.81|1543.95|1538.05|1544.43|1538.53|1543.71|1537.81|17
1732299280000|2024-11-22 18:14:40|1543.63|1537.73|1544.25|1538.35|1544.25|1538.35|1543.49|1537.59|23
1732299290000|2024-11-22 18:14:50|1544.2|1538.3|1543.54|1537.64|1544.2|1538.3|1543.49|1537.59|31
1732299300000|2024-11-22 18:15:00|1543.9|1538|1543.56|1537.66|1544.55|1538.65|1543.56|1537.66|29
1732299310000|2024-11-22 18:15:10|1543.63|1537.73|1543.54|1537.64|1543.95|1538.05|1543.49|1537.59|26
1732299320000|2024-11-22 18:15:20|1543.53|1537.63|1545.5|1539.6|1545.5|1539.6|1543.53|1537.63|28
1732299330000|2024-11-22 18:15:30|1545.48|1539.58|1544.9|1539|1545.52|1539.62|1544.8|1538.9|28
1732299340000|2024-11-22 18:15:40|1544.6|1538.7|1544.49|1538.59|1544.6|1538.7|1543.35|1537.45|35
1732299350000|2024-11-22 18:15:50|1544.52|1538.62|1544.54|1538.64|1545.3|1539.4|1544.45|1538.55|33
1732299360000|2024-11-22 18:16:00|1544.5|1538.6|1545.41|1539.51|1545.5|1539.6|1544.5|1538.6|23
1732299370000|2024-11-22 18:16:10|1545.43|1539.53|1545.88|1539.98|1546.3|1540.4|1545.39|1539.49|32
1732299380000|2024-11-22 18:16:20|1545.84|1539.94|1545.5|1539.6|1545.93|1540.03|1545.46|1539.56|21
1732299390000|2024-11-22 18:16:30|1545.56|1539.66|1545.54|1539.64|1546.2|1540.3|1545.49|1539.59|22
1732299400000|2024-11-22 18:16:40|1545.56|1539.66|1544.58|1538.68|1545.56|1539.66|1544.55|1538.65|22
1732299410000|2024-11-22 18:16:50|1544.56|1538.66|1544.6|1538.7|1544.95|1539.05|1543.53|1537.63|34
1732299420000|2024-11-22 18:17:00|1544.75|1538.85|1544.29|1538.39|1544.95|1539.05|1543.54|1537.64|37
1732299430000|2024-11-22 18:17:10|1544.24|1538.34|1544.76|1538.86|1545.05|1539.15|1544.15|1538.25|25
1732299440000|2024-11-22 18:17:20|1544.95|1539.05|1545.1|1539.2|1545.77|1539.87|1544.6|1538.7|35
1732299450000|2024-11-22 18:17:30|1545.15|1539.25|1544.45|1538.55|1545.15|1539.25|1544.45|1538.55|28
1732299460000|2024-11-22 18:17:40|1544.5|1538.6|1544.41|1538.51|1544.5|1538.6|1544.37|1538.47|24
1732299470000|2024-11-22 18:17:50|1544.5|1538.6|1544.82|1538.92|1544.82|1538.92|1543.51|1537.61|34
1732299480000|2024-11-22 18:18:00|1545.2|1539.3|1544.48|1538.58|1545.4|1539.5|1544.47|1538.57|31
1732299490000|2024-11-22 18:18:10|1544.51|1538.61|1546.15|1540.25|1546.15|1540.25|1544.48|1538.58|30
1732299500000|2024-11-22 18:18:20|1546.2|1540.3|1545.97|1540.07|1546.75|1540.85|1545.88|1539.98|33
1732299510000|2024-11-22 18:18:30|1545.92|1540.02|1546.9|1541|1547.1|1541.2|1545.92|1540.02|30
1732299520000|2024-11-22 18:18:40|1546.85|1540.95|1547.46|1541.56|1547.5|1541.6|1546.85|1540.95|19
1732299530000|2024-11-22 18:18:50|1547.51|1541.61|1546.9|1541|1547.88|1541.98|1546.9|1541|18
1732299540000|2024-11-22 18:19:00|1547|1541.1|1546.05|1540.15|1547|1541.1|1545.95|1540.05|24
1732299550000|2024-11-22 18:19:10|1546.2|1540.3|1546.35|1540.45|1546.35|1540.45|1545.9|1540|24
1732299560000|2024-11-22 18:19:20|1546.65|1540.75|1547.49|1541.59|1547.8|1541.9|1546.48|1540.58|31
1732299570000|2024-11-22 18:19:30|1547.4|1541.5|1547.44|1541.54|1547.7|1541.8|1547.25|1541.35|29
1732299580000|2024-11-22 18:19:40|1547.45|1541.55|1546.9|1541|1547.5|1541.6|1546.49|1540.59|32
1732299590000|2024-11-22 18:19:50|1546.7|1540.8|1546.43|1540.53|1546.8|1540.9|1546.37|1540.47|33
1732299600000|2024-11-22 18:20:00|1546.41|1540.51|1546.41|1540.51|1546.5|1540.6|1545.76|1539.86|29
1732299610000|2024-11-22 18:20:10|1546.45|1540.55|1546.88|1540.98|1547.45|1541.55|1545.7|1539.8|37
1732299620000|2024-11-22 18:20:20|1546.93|1541.03|1548.35|1542.45|1548.59|1542.69|1546.35|1540.45|30
1732299630000|2024-11-22 18:20:30|1548.47|1542.57|1548.48|1542.58|1548.5|1542.6|1548.43|1542.53|23
1732299640000|2024-11-22 18:20:40|1548.46|1542.56|1548.43|1542.53|1548.5|1542.6|1548.27|1542.37|33
1732299650000|2024-11-22 18:20:50|1548.37|1542.47|1548.5|1542.6|1548.7|1542.8|1547.92|1542.02|26
1732299660000|2024-11-22 18:21:00|1548.52|1542.62|1548.11|1542.21|1548.52|1542.62|1547.73|1541.83|25
1732299670000|2024-11-22 18:21:10|1548.55|1542.65|1547.53|1541.63|1548.7|1542.8|1547.48|1541.58|31
1732299680000|2024-11-22 18:21:20|1547.54|1541.64|1547|1541.1|1547.8|1541.9|1547|1541.1|23
1732299690000|2024-11-22 18:21:30|1546.9|1541|1543.61|1537.71|1546.9|1541|1543.57|1537.67|34
1732299700000|2024-11-22 18:21:40|1543.66|1537.76|1543.9|1538|1544.24|1538.34|1543.3|1537.4|34
1732299710000|2024-11-22 18:21:50|1544.2|1538.3|1545.43|1539.53|1545.6|1539.7|1544.2|1538.3|33
1732299720000|2024-11-22 18:22:00|1545.46|1539.56|1545.45|1539.55|1545.64|1539.74|1545.4|1539.5|36
1732299730000|2024-11-22 18:22:10|1545.37|1539.47|1544.44|1538.54|1545.4|1539.5|1543.54|1537.64|34
1732299740000|2024-11-22 18:22:20|1544.41|1538.51|1544.4|1538.5|1544.6|1538.7|1543.62|1537.72|28
1732299750000|2024-11-22 18:22:30|1544.2|1538.3|1542.34|1536.44|1544.41|1538.51|1541.45|1535.55|33
1732299760000|2024-11-22 18:22:40|1542.32|1536.42|1541.78|1535.88|1542.34|1536.44|1541.59|1535.69|31
1732299770000|2024-11-22 18:22:50|1541.7|1535.8|1541.64|1535.74|1541.8|1535.9|1541.57|1535.67|23
1732299780000|2024-11-22 18:23:00|1541.67|1535.77|1542.36|1536.46|1542.45|1536.55|1541.61|1535.71|29
1732299790000|2024-11-22 18:23:10|1542.33|1536.43|1542.27|1536.37|1542.53|1536.63|1541.61|1535.71|35
1732299800000|2024-11-22 18:23:20|1541.64|1535.74|1541.43|1535.53|1541.82|1535.92|1541.32|1535.42|27
1732299810000|2024-11-22 18:23:30|1541.37|1535.47|1540.25|1534.35|1541.85|1535.95|1540.15|1534.25|28
1732299820000|2024-11-22 18:23:40|1540.05|1534.15|1539.45|1533.55|1540.42|1534.52|1539.15|1533.25|30
1732299830000|2024-11-22 18:23:50|1539.48|1533.58|1538.8|1532.9|1539.8|1533.9|1538.8|1532.9|19
1732299840000|2024-11-22 18:24:00|1538.75|1532.85|1538.8|1532.9|1538.85|1532.95|1538.6|1532.7|17
1732299850000|2024-11-22 18:24:10|1538.7|1532.8|1538.6|1532.7|1539.45|1533.55|1538.6|1532.7|19
1732299860000|2024-11-22 18:24:20|1538.55|1532.65|1537.6|1531.7|1538.7|1532.8|1537.6|1531.7|13
1732299870000|2024-11-22 18:24:30|1537.55|1531.65|1536.55|1530.65|1537.65|1531.75|1536.55|1530.65|13
1732299880000|2024-11-22 18:24:40|1536.1|1530.2|1535.7|1529.8|1536.1|1530.2|1535.6|1529.7|20
1732299890000|2024-11-22 18:24:50|1535.75|1529.85|1536.1|1530.2|1536.65|1530.75|1535.7|1529.8|18
1732299900000|2024-11-22 18:25:00|1536.35|1530.45|1536.1|1530.2|1536.65|1530.75|1535.55|1529.65|17
1732299910000|2024-11-22 18:25:10|1536.15|1530.25|1536.85|1530.95|1537.65|1531.75|1536.05|1530.15|31
1732299920000|2024-11-22 18:25:20|1536.75|1530.85|1536.7|1530.8|1536.85|1530.95|1535.95|1530.05|27
1732299930000|2024-11-22 18:25:30|1536.8|1530.9|1538.55|1532.65|1539.05|1533.15|1536.7|1530.8|26
1732299940000|2024-11-22 18:25:40|1538.6|1532.7|1539.05|1533.15|1539.6|1533.7|1538.55|1532.65|27
1732299950000|2024-11-22 18:25:50|1539|1533.1|1540.55|1534.65|1540.75|1534.85|1539|1533.1|31
1732299960000|2024-11-22 18:26:00|1540.7|1534.8|1541.6|1535.7|1541.7|1535.8|1540.7|1534.8|20
1732299970000|2024-11-22 18:26:10|1541.45|1535.55|1541.7|1535.8|1541.7|1535.8|1540.55|1534.65|26
1732299980000|2024-11-22 18:26:20|1541.75|1535.85|1542.45|1536.55|1542.75|1536.85|1541.65|1535.75|16
1732299990000|2024-11-22 18:26:30|1541.65|1535.75|1541.05|1535.15|1542.45|1536.55|1540.65|1534.75|17
1732300000000|2024-11-22 18:26:40|1541.2|1535.3|1540.55|1534.65|1541.55|1535.65|1540.55|1534.65|22
1732300010000|2024-11-22 18:26:50|1540.7|1534.8|1540|1534.1|1541.1|1535.2|1539.9|1534|15
1732300020000|2024-11-22 18:27:00|1539.9|1534|1540.8|1534.9|1541.05|1535.15|1539.9|1534|30
1732300030000|2024-11-22 18:27:10|1540.65|1534.75|1540.95|1535.05|1541.35|1535.45|1540.55|1534.65|21
1732300040000|2024-11-22 18:27:20|1540.9|1535|1541.18|1535.28|1541.55|1535.65|1540.61|1534.71|23
1732300050000|2024-11-22 18:27:30|1541.15|1535.25|1540.7|1534.8|1541.15|1535.25|1540.61|1534.71|24
1732300060000|2024-11-22 18:27:40|1540.67|1534.77|1541.64|1535.74|1541.64|1535.74|1540.61|1534.71|22
1732300070000|2024-11-22 18:27:50|1541.62|1535.72|1541.37|1535.47|1541.65|1535.75|1541.25|1535.35|31
1732300080000|2024-11-22 18:28:00|1541.38|1535.48|1540.81|1534.91|1541.8|1535.9|1540.64|1534.74|37
1732300090000|2024-11-22 18:28:10|1541.3|1535.4|1539.3|1533.4|1541.3|1535.4|1539.3|1533.4|36
1732300100000|2024-11-22 18:28:20|1539.33|1533.43|1537.79|1531.89|1539.33|1533.43|1537.79|1531.89|21
1732300110000|2024-11-22 18:28:30|1538|1532.1|1538|1532.1|1538.43|1532.53|1537.49|1531.59|23
1732300120000|2024-11-22 18:28:40|1538.34|1532.44|1538.01|1532.11|1538.5|1532.6|1537.64|1531.74|30
1732300130000|2024-11-22 18:28:50|1538.36|1532.46|1536.57|1530.67|1538.43|1532.53|1536.54|1530.64|37
1732300140000|2024-11-22 18:29:00|1536.55|1530.65|1536.59|1530.69|1536.9|1531|1535.5|1529.6|36
1732300150000|2024-11-22 18:29:10|1536.54|1530.64|1536.43|1530.53|1537.1|1531.2|1536.15|1530.25|30
1732300160000|2024-11-22 18:29:20|1536.2|1530.3|1535.63|1529.73|1536.2|1530.3|1534.83|1528.93|28
1732300170000|2024-11-22 18:29:30|1535.65|1529.75|1535.53|1529.63|1535.68|1529.78|1535|1529.1|26
1732300180000|2024-11-22 18:29:40|1535.54|1529.64|1534.76|1528.86|1535.7|1529.8|1534.76|1528.86|25
1732300190000|2024-11-22 18:29:50|1534.65|1528.75|1535.7|1529.8|1535.7|1529.8|1534.45|1528.55|22
1732300200000|2024-11-22 18:30:00|1535.45|1529.55|1535.5|1529.6|1536.2|1530.3|1535.44|1529.54|28
1732300210000|2024-11-22 18:30:10|1535.49|1529.59|1535.71|1529.81|1536.05|1530.15|1535.45|1529.55|31
1732300220000|2024-11-22 18:30:20|1535.58|1529.68|1535.73|1529.83|1536.15|1530.25|1535.45|1529.55|31
1732300230000|2024-11-22 18:30:30|1535.79|1529.89|1535.79|1529.89|1535.91|1530.01|1535.68|1529.78|16
1732300240000|2024-11-22 18:30:40|1536.45|1530.55|1536.64|1530.74|1537.1|1531.2|1536.45|1530.55|25
1732300250000|2024-11-22 18:30:50|1536.63|1530.73|1536.73|1530.83|1536.84|1530.94|1536.58|1530.68|26
1732300260000|2024-11-22 18:31:00|1536.65|1530.75|1536.68|1530.78|1536.78|1530.88|1536.57|1530.67|14
1732300270000|2024-11-22 18:31:10|1536.79|1530.89|1539.1|1533.2|1539.1|1533.2|1536.79|1530.89|22
1732300280000|2024-11-22 18:31:20|1538.76|1532.86|1538.6|1532.7|1538.78|1532.88|1538.51|1532.61|28
1732300290000|2024-11-22 18:31:30|1538.46|1532.56|1537.81|1531.91|1538.52|1532.62|1537.59|1531.69|28
1732300300000|2024-11-22 18:31:40|1537.86|1531.96|1539.5|1533.6|1539.8|1533.9|1537.86|1531.96|35
1732300310000|2024-11-22 18:31:50|1539.49|1533.59|1540.48|1534.58|1540.8|1534.9|1539.49|1533.59|33
1732300320000|2024-11-22 18:32:00|1540.54|1534.64|1539.68|1533.78|1540.9|1535|1539.55|1533.65|30
1732300330000|2024-11-22 18:32:10|1539.64|1533.74|1541.65|1535.75|1542.15|1536.25|1539.55|1533.65|24
1732300340000|2024-11-22 18:32:20|1541.55|1535.65|1542.42|1536.52|1542.42|1536.52|1541.55|1535.65|15
1732300350000|2024-11-22 18:32:30|1542.4|1536.5|1542.45|1536.55|1543|1537.1|1541.81|1535.91|28
1732300360000|2024-11-22 18:32:40|1542.76|1536.86|1544.63|1538.73|1544.8|1538.9|1542.76|1536.86|28
1732300370000|2024-11-22 18:32:50|1544.65|1538.75|1544.7|1538.8|1544.9|1539|1544.45|1538.55|26
1732300380000|2024-11-22 18:33:00|1544.55|1538.65|1543.75|1537.85|1544.6|1538.7|1543.6|1537.7|35
1732300390000|2024-11-22 18:33:10|1543.7|1537.8|1541.2|1535.3|1543.94|1538.04|1541.2|1535.3|39
1732300400000|2024-11-22 18:33:20|1541.29|1535.39|1541.49|1535.59|1541.8|1535.9|1540.79|1534.89|35
1732300410000|2024-11-22 18:33:30|1541.42|1535.52|1541.5|1535.6|1542.2|1536.3|1540.85|1534.95|35
1732300420000|2024-11-22 18:33:40|1541.53|1535.63|1541.59|1535.69|1541.7|1535.8|1541.14|1535.24|29
1732300430000|2024-11-22 18:33:50|1541.57|1535.67|1541.47|1535.57|1541.75|1535.85|1541.4|1535.5|29
1732300440000|2024-11-22 18:34:00|1541.48|1535.58|1541.62|1535.72|1542.5|1536.6|1541.48|1535.58|33
1732300450000|2024-11-22 18:34:10|1541.59|1535.69|1542.65|1536.75|1542.95|1537.05|1541.59|1535.69|37
1732300460000|2024-11-22 18:34:20|1542.62|1536.72|1542.65|1536.75|1542.71|1536.81|1542.57|1536.67|19
1732300470000|2024-11-22 18:34:30|1542.54|1536.64|1541.65|1535.75|1542.55|1536.65|1541.45|1535.55|33
1732300480000|2024-11-22 18:34:40|1541.63|1535.73|1542.21|1536.31|1542.23|1536.33|1541.62|1535.72|25
1732300490000|2024-11-22 18:34:50|1542.22|1536.32|1541.15|1535.25|1542.55|1536.65|1541.15|1535.25|33
1732300500000|2024-11-22 18:35:00|1540.78|1534.88|1542.95|1537.05|1542.95|1537.05|1540.78|1534.88|35
1732300510000|2024-11-22 18:35:10|1543.61|1537.71|1544.48|1538.58|1544.75|1538.85|1543.61|1537.71|35
1732300520000|2024-11-22 18:35:20|1544.42|1538.52|1544.91|1539.01|1545.2|1539.3|1544.42|1538.52|28
1732300530000|2024-11-22 18:35:30|1544.45|1538.55|1544.6|1538.7|1545.2|1539.3|1544.45|1538.55|27
1732300540000|2024-11-22 18:35:40|1544.48|1538.58|1544.49|1538.59|1545.03|1539.13|1544.44|1538.54|33
1732300550000|2024-11-22 18:35:50|1544.47|1538.57|1542.95|1537.05|1544.5|1538.6|1542.95|1537.05|30
1732300560000|2024-11-22 18:36:00|1542.76|1536.86|1542.79|1536.89|1543.65|1537.75|1542.72|1536.82|28
1732300570000|2024-11-22 18:36:10|1542.84|1536.94|1543.42|1537.52|1544|1538.1|1542.81|1536.91|32
1732300580000|2024-11-22 18:36:20|1543.48|1537.58|1543.15|1537.25|1544|1538.1|1542.73|1536.83|33
1732300590000|2024-11-22 18:36:30|1542.64|1536.74|1542.01|1536.11|1542.7|1536.8|1541.96|1536.06|27
1732300600000|2024-11-22 18:36:40|1542.8|1536.9|1543.65|1537.75|1544|1538.1|1542.8|1536.9|31
1732300610000|2024-11-22 18:36:50|1543.72|1537.82|1545.05|1539.15|1545.4|1539.5|1543.72|1537.82|36
1732300620000|2024-11-22 18:37:00|1544.89|1538.99|1544.95|1539.05|1545.5|1539.6|1544.81|1538.91|34
1732300630000|2024-11-22 18:37:10|1544.78|1538.88|1545.15|1539.25|1545.5|1539.6|1544.78|1538.88|34
1732300640000|2024-11-22 18:37:20|1544.92|1539.02|1543.55|1537.65|1545.5|1539.6|1543.55|1537.65|31
1732300650000|2024-11-22 18:37:30|1543.62|1537.72|1543.55|1537.65|1543.65|1537.75|1543.45|1537.55|25
1732300660000|2024-11-22 18:37:40|1543.6|1537.7|1544.8|1538.9|1544.8|1538.9|1543.55|1537.65|21
1732300670000|2024-11-22 18:37:50|1544.83|1538.93|1545.3|1539.4|1545.5|1539.6|1544.75|1538.85|30
1732300680000|2024-11-22 18:38:00|1545.25|1539.35|1544.65|1538.75|1545.25|1539.35|1544.4|1538.5|28
1732300690000|2024-11-22 18:38:10|1544.4|1538.5|1544.45|1538.55|1545.2|1539.3|1544.4|1538.5|23
1732300700000|2024-11-22 18:38:20|1544.55|1538.65|1545.2|1539.3|1545.2|1539.3|1544.45|1538.55|34
1732300710000|2024-11-22 18:38:30|1545.3|1539.4|1546.35|1540.45|1546.43|1540.53|1544.88|1538.98|30
1732300720000|2024-11-22 18:38:40|1545.82|1539.92|1545.52|1539.62|1545.91|1540.01|1545.4|1539.5|29
1732300730000|2024-11-22 18:38:50|1545.5|1539.6|1545.35|1539.45|1545.7|1539.8|1545.35|1539.45|29
1732300740000|2024-11-22 18:39:00|1545.45|1539.55|1545.8|1539.9|1546.25|1540.35|1545.35|1539.45|28
1732300750000|2024-11-22 18:39:10|1545.65|1539.75|1545|1539.1|1546|1540.1|1544.51|1538.61|31
1732300760000|2024-11-22 18:39:20|1544.81|1538.91|1544.46|1538.56|1545.25|1539.35|1543.75|1537.85|35
1732300770000|2024-11-22 18:39:30|1544.5|1538.6|1544.3|1538.4|1544.5|1538.6|1543.35|1537.45|36
1732300780000|2024-11-22 18:39:40|1544.25|1538.35|1545.7|1539.8|1545.9|1540|1544.11|1538.21|30
1732300790000|2024-11-22 18:39:50|1545.59|1539.69|1544.6|1538.7|1545.8|1539.9|1544.6|1538.7|31
1732300800000|2024-11-22 18:40:00|1544.7|1538.8|1544.79|1538.89|1546.15|1540.25|1544.7|1538.8|36
1732300810000|2024-11-22 18:40:10|1544.82|1538.92|1544.3|1538.4|1545.35|1539.45|1544.3|1538.4|33
1732300820000|2024-11-22 18:40:20|1544.4|1538.5|1545.1|1539.2|1545.1|1539.2|1544.39|1538.49|32
1732300830000|2024-11-22 18:40:30|1545.25|1539.35|1545.82|1539.92|1546.4|1540.5|1544.62|1538.72|35
1732300840000|2024-11-22 18:40:40|1545.88|1539.98|1545.55|1539.65|1546.1|1540.2|1545.43|1539.53|28
1732300850000|2024-11-22 18:40:50|1545.5|1539.6|1544.47|1538.57|1545.5|1539.6|1543.85|1537.95|31
1732300860000|2024-11-22 18:41:00|1544.43|1538.53|1544.9|1539|1544.9|1539|1544.35|1538.45|32
1732300870000|2024-11-22 18:41:10|1544.7|1538.8|1544.55|1538.65|1545.3|1539.4|1544.47|1538.57|33
1732300880000|2024-11-22 18:41:20|1544.53|1538.63|1544.5|1538.6|1544.55|1538.65|1544.43|1538.53|26
1732300890000|2024-11-22 18:41:30|1544.48|1538.58|1544.85|1538.95|1545.3|1539.4|1544.48|1538.58|30
1732300900000|2024-11-22 18:41:40|1544.9|1539|1544.67|1538.77|1545.49|1539.59|1544.57|1538.67|32
1732300910000|2024-11-22 18:41:50|1544.68|1538.78|1544.49|1538.59|1544.68|1538.78|1543.67|1537.77|34
1732300920000|2024-11-22 18:42:00|1544.47|1538.57|1544.53|1538.63|1544.9|1539|1544.47|1538.57|22
1732300930000|2024-11-22 18:42:10|1544.54|1538.64|1544.43|1538.53|1544.54|1538.64|1543.45|1537.55|36
1732300940000|2024-11-22 18:42:20|1544.39|1538.49|1543.54|1537.64|1544.39|1538.49|1543.45|1537.55|32
1732300950000|2024-11-22 18:42:30|1543.56|1537.66|1544.44|1538.54|1544.55|1538.65|1543.52|1537.62|27
1732300960000|2024-11-22 18:42:40|1544.41|1538.51|1544.53|1538.63|1544.75|1538.85|1543.48|1537.58|35
1732300970000|2024-11-22 18:42:50|1544.46|1538.56|1544.52|1538.62|1544.55|1538.65|1544.46|1538.56|24
1732300980000|2024-11-22 18:43:00|1544.46|1538.56|1544.5|1538.6|1544.56|1538.66|1544.43|1538.53|27
1732300990000|2024-11-22 18:43:10|1544.49|1538.59|1544.5|1538.6|1544.54|1538.64|1543.8|1537.9|32
1732301000000|2024-11-22 18:43:20|1544.44|1538.54|1546.3|1540.4|1546.3|1540.4|1544.44|1538.54|32
1732301010000|2024-11-22 18:43:30|1546.4|1540.5|1546.41|1540.51|1546.8|1540.9|1546.3|1540.4|28
1732301020000|2024-11-22 18:43:40|1546.43|1540.53|1546.49|1540.59|1546.55|1540.65|1546|1540.1|26
1732301030000|2024-11-22 18:43:50|1546.5|1540.6|1546.5|1540.6|1546.56|1540.66|1546.47|1540.57|23
1732301040000|2024-11-22 18:44:00|1546.54|1540.64|1546.5|1540.6|1546.54|1540.64|1546.37|1540.47|25
1732301050000|2024-11-22 18:44:10|1546.52|1540.62|1547|1541.1|1547.15|1541.25|1546.39|1540.49|21
1732301060000|2024-11-22 18:44:20|1547.05|1541.15|1547.7|1541.8|1548.65|1542.75|1547|1541.1|25
1732301070000|2024-11-22 18:44:30|1547.75|1541.85|1547.75|1541.85|1547.75|1541.85|1547.75|1541.85|1
1732301080000|2024-11-22 18:44:40|1547.7|1541.8|1548|1542.1|1548|1542.1|1546.75|1540.85|18
1732301090000|2024-11-22 18:44:50|1548.05|1542.15|1549.05|1543.15|1549.6|1543.7|1548|1542.1|20
1732301100000|2024-11-22 18:45:00|1549.15|1543.25|1548.95|1543.05|1549.35|1543.45|1548.8|1542.9|28
1732301110000|2024-11-22 18:45:10|1549|1543.1|1549.6|1543.7|1550.2|1544.3|1548.95|1543.05|19
1732301120000|2024-11-22 18:45:20|1549.65|1543.75|1550.1|1544.2|1550.55|1544.65|1549.6|1543.7|21
1732301130000|2024-11-22 18:45:30|1550.25|1544.35|1551.65|1545.75|1551.75|1545.85|1550.2|1544.3|23
1732301140000|2024-11-22 18:45:40|1551.6|1545.7|1552.15|1546.25|1552.2|1546.3|1551.55|1545.65|30
1732301150000|2024-11-22 18:45:50|1552.2|1546.3|1552.2|1546.3|1552.55|1546.65|1551.75|1545.85|23
1732301160000|2024-11-22 18:46:00|1552.25|1546.35|1554.55|1548.65|1554.55|1548.65|1552.25|1546.35|14
1732301170000|2024-11-22 18:46:10|1554|1548.1|1554.25|1548.35|1554.7|1548.8|1553.65|1547.75|24
1732301180000|2024-11-22 18:46:20|1554.45|1548.55|1554.15|1548.25|1554.7|1548.8|1554|1548.1|28
1732301190000|2024-11-22 18:46:30|1554.05|1548.15|1554.05|1548.15|1554.75|1548.85|1554|1548.1|15
1732301200000|2024-11-22 18:46:40|1554|1548.1|1554.1|1548.2|1554.75|1548.85|1554|1548.1|16
1732301210000|2024-11-22 18:46:50|1554|1548.1|1554.9|1549|1554.9|1549|1553.15|1547.25|33
1732301220000|2024-11-22 18:47:00|1555|1549.1|1554.95|1549.05|1556.1|1550.2|1554.9|1549|31
1732301230000|2024-11-22 18:47:10|1554.65|1548.75|1553.8|1547.9|1555.05|1549.15|1553.8|1547.9|28
1732301240000|2024-11-22 18:47:20|1553.9|1548|1553.6|1547.7|1553.9|1548|1553.6|1547.7|15
1732301250000|2024-11-22 18:47:30|1553.75|1547.85|1553.6|1547.7|1553.9|1548|1553.55|1547.65|13
1732301260000|2024-11-22 18:47:40|1553.1|1547.2|1553.45|1547.55|1553.75|1547.85|1553.05|1547.15|11
1732301270000|2024-11-22 18:47:50|1553.4|1547.5|1552.7|1546.8|1553.55|1547.65|1552.65|1546.75|8
1732301280000|2024-11-22 18:48:00|1552.75|1546.85|1555.75|1549.85|1555.75|1549.85|1552.75|1546.85|22
1732301290000|2024-11-22 18:48:10|1555.65|1549.75|1555.65|1549.75|1556.4|1550.5|1555.65|1549.75|16
1732301300000|2024-11-22 18:48:20|1555.25|1549.35|1554.2|1548.3|1555.3|1549.4|1554.1|1548.2|17
1732301310000|2024-11-22 18:48:30|1554.25|1548.35|1552.55|1546.65|1554.25|1548.35|1552.55|1546.65|15
1732301320000|2024-11-22 18:48:40|1552.65|1546.75|1552.75|1546.85|1552.75|1546.85|1552.55|1546.65|7
1732301330000|2024-11-22 18:48:50|1552.7|1546.8|1553.05|1547.15|1553.05|1547.15|1552.6|1546.7|20
1732301340000|2024-11-22 18:49:00|1552.9|1547|1552.48|1546.58|1552.95|1547.05|1552.39|1546.49|30
1732301350000|2024-11-22 18:49:10|1552.47|1546.57|1551.52|1545.62|1552.48|1546.58|1551.05|1545.15|31
1732301360000|2024-11-22 18:49:20|1551.5|1545.6|1552.45|1546.55|1552.45|1546.55|1551.4|1545.5|32
1732301370000|2024-11-22 18:49:30|1551.4|1545.5|1551.46|1545.56|1551.6|1545.7|1551.15|1545.25|31
1732301380000|2024-11-22 18:49:40|1551.48|1545.58|1552.45|1546.55|1552.95|1547.05|1551.45|1545.55|33
1732301390000|2024-11-22 18:49:50|1552.85|1546.95|1551.95|1546.05|1552.85|1546.95|1551.95|1546.05|32
1732301400000|2024-11-22 18:50:00|1551.76|1545.86|1550.91|1545.01|1551.8|1545.9|1550.81|1544.91|35
1732301410000|2024-11-22 18:50:10|1550.93|1545.03|1542.75|1536.85|1550.93|1545.03|1542.6|1536.7|32
1732301420000|2024-11-22 18:50:20|1542.8|1536.9|1533.43|1527.53|1542.8|1536.9|1533.43|1527.53|36
1732301430000|2024-11-22 18:50:30|1533.25|1527.35|1533.35|1527.45|1535.45|1529.55|1531.5|1525.6|38
1732301440000|2024-11-22 18:50:40|1533.48|1527.58|1533.1|1527.2|1534.05|1528.15|1532.54|1526.64|38
1732301450000|2024-11-22 18:50:50|1532.75|1526.85|1534.75|1528.85|1534.75|1528.85|1532.6|1526.7|33
1732301460000|2024-11-22 18:51:00|1535.41|1529.51|1537.49|1531.59|1537.6|1531.7|1534.65|1528.75|35
1732301470000|2024-11-22 18:51:10|1537.41|1531.51|1539.6|1533.7|1539.6|1533.7|1537.4|1531.5|37
1732301480000|2024-11-22 18:51:20|1539.49|1533.59|1538.49|1532.59|1539.51|1533.61|1537.85|1531.95|34
1732301490000|2024-11-22 18:51:30|1538.52|1532.62|1535.35|1529.45|1538.75|1532.85|1535.2|1529.3|38
1732301500000|2024-11-22 18:51:40|1535.43|1529.53|1535.45|1529.55|1535.9|1530|1534.55|1528.65|33
1732301510000|2024-11-22 18:51:50|1535.47|1529.57|1534.25|1528.35|1535.6|1529.7|1533.15|1527.25|36
1732301520000|2024-11-22 18:52:00|1534.36|1528.46|1532.5|1526.6|1534.85|1528.95|1531.05|1525.15|38
1732301530000|2024-11-22 18:52:10|1532.47|1526.57|1529.4|1523.5|1533.15|1527.25|1529.15|1523.25|39
1732301540000|2024-11-22 18:52:20|1529.5|1523.6|1531|1525.1|1531.45|1525.55|1529.42|1523.52|37
1732301550000|2024-11-22 18:52:30|1530.55|1524.65|1529.56|1523.66|1531.45|1525.55|1528.9|1523|36
1732301560000|2024-11-22 18:52:40|1529.6|1523.7|1529.59|1523.69|1530|1524.1|1529.35|1523.45|34
1732301570000|2024-11-22 18:52:50|1529.57|1523.67|1530.25|1524.35|1531.35|1525.45|1529.56|1523.66|36
1732301580000|2024-11-22 18:53:00|1530.18|1524.28|1531.45|1525.55|1531.74|1525.84|1530.18|1524.28|37
1732301590000|2024-11-22 18:53:10|1531.6|1525.7|1531.67|1525.77|1532.96|1527.06|1531.47|1525.57|36
1732301600000|2024-11-22 18:53:20|1531.8|1525.9|1529.9|1524|1531.95|1526.05|1529.74|1523.84|34
1732301610000|2024-11-22 18:53:30|1529.95|1524.05|1530.05|1524.15|1530.05|1524.15|1528.35|1522.45|36
1732301620000|2024-11-22 18:53:40|1529.96|1524.06|1532.08|1526.18|1533.25|1527.35|1529.7|1523.8|37
1732301630000|2024-11-22 18:53:50|1532.03|1526.13|1531|1525.1|1532.89|1526.99|1531|1525.1|35
1732301640000|2024-11-22 18:54:00|1530.84|1524.94|1529.74|1523.84|1531.8|1525.9|1529.25|1523.35|33
1732301650000|2024-11-22 18:54:10|1529.43|1523.53|1528.9|1523|1530|1524.1|1528.59|1522.69|36
1732301660000|2024-11-22 18:54:20|1528.74|1522.84|1531.85|1525.95|1531.85|1525.95|1528.71|1522.81|34
1732301670000|2024-11-22 18:54:30|1531.65|1525.75|1532.42|1526.52|1532.77|1526.87|1531.6|1525.7|34
1732301680000|2024-11-22 18:54:40|1532.11|1526.21|1532.76|1526.86|1532.8|1526.9|1532.06|1526.16|25
1732301690000|2024-11-22 18:54:50|1532.77|1526.87|1533.82|1527.92|1534.6|1528.7|1532.77|1526.87|28
1732301700000|2024-11-22 18:55:00|1533.77|1527.87|1533.45|1527.55|1534.8|1528.9|1533.4|1527.5|37
1732301710000|2024-11-22 18:55:10|1533.48|1527.58|1530.35|1524.45|1533.48|1527.58|1530.35|1524.45|34
1732301720000|2024-11-22 18:55:20|1530.45|1524.55|1531.1|1525.2|1531.6|1525.7|1529.95|1524.05|38
1732301730000|2024-11-22 18:55:30|1530.85|1524.95|1530.69|1524.79|1531.8|1525.9|1530.53|1524.63|28
1732301740000|2024-11-22 18:55:40|1531.23|1525.33|1532.62|1526.72|1532.75|1526.85|1531.23|1525.33|28
1732301750000|2024-11-22 18:55:50|1532.59|1526.69|1535.7|1529.8|1536|1530.1|1532.58|1526.68|35
1732301760000|2024-11-22 18:56:00|1535.51|1529.61|1532.7|1526.8|1535.75|1529.85|1532.6|1526.7|36
1732301770000|2024-11-22 18:56:10|1532.51|1526.61|1531.83|1525.93|1532.64|1526.74|1531.55|1525.65|36
1732301780000|2024-11-22 18:56:20|1531.5|1525.6|1531.95|1526.05|1532.5|1526.6|1531.45|1525.55|33
1732301790000|2024-11-22 18:56:30|1531.75|1525.85|1530.54|1524.64|1531.75|1525.85|1530|1524.1|33
1732301800000|2024-11-22 18:56:40|1530.45|1524.55|1531.2|1525.3|1531.42|1525.52|1530.43|1524.53|32
1732301810000|2024-11-22 18:56:50|1530.66|1524.76|1532.34|1526.44|1532.53|1526.63|1530.66|1524.76|33
1732301820000|2024-11-22 18:57:00|1532.39|1526.49|1530.6|1524.7|1532.45|1526.55|1530.5|1524.6|36
1732301830000|2024-11-22 18:57:10|1530.53|1524.63|1528.45|1522.55|1530.55|1524.65|1528.45|1522.55|35
1732301840000|2024-11-22 18:57:20|1528.95|1523.05|1528.72|1522.82|1529.05|1523.15|1528.3|1522.4|32
1732301850000|2024-11-22 18:57:30|1528.66|1522.76|1528.65|1522.75|1529.55|1523.65|1528.45|1522.55|34
1732301860000|2024-11-22 18:57:40|1528.58|1522.68|1529.63|1523.73|1529.95|1524.05|1528.5|1522.6|34
1732301870000|2024-11-22 18:57:50|1529.43|1523.53|1528.72|1522.82|1529.7|1523.8|1528.63|1522.73|34
1732301880000|2024-11-22 18:58:00|1528.67|1522.77|1531.8|1525.9|1531.8|1525.9|1528.67|1522.77|36
1732301890000|2024-11-22 18:58:10|1531.65|1525.75|1528.52|1522.62|1531.65|1525.75|1527.6|1521.7|27
1732301900000|2024-11-22 18:58:20|1529.45|1523.55|1530.18|1524.28|1530.28|1524.38|1529.45|1523.55|29
1732301910000|2024-11-22 18:58:30|1530.44|1524.54|1529.85|1523.95|1530.75|1524.85|1529.6|1523.7|29
1732301920000|2024-11-22 18:58:40|1529.8|1523.9|1529.75|1523.85|1530.05|1524.15|1529.54|1523.64|27
1732301930000|2024-11-22 18:58:50|1529.59|1523.69|1530.54|1524.64|1530.65|1524.75|1529.5|1523.6|34
1732301940000|2024-11-22 18:59:00|1530.52|1524.62|1529.6|1523.7|1530.52|1524.62|1529.15|1523.25|35
1732301950000|2024-11-22 18:59:10|1529.55|1523.65|1529.46|1523.56|1529.7|1523.8|1529.35|1523.45|31
1732301960000|2024-11-22 18:59:20|1529.52|1523.62|1529.5|1523.6|1529.55|1523.65|1529.35|1523.45|19
1732301970000|2024-11-22 18:59:30|1529.55|1523.65|1528.63|1522.73|1529.55|1523.65|1527.98|1522.08|23
1732301980000|2024-11-22 18:59:40|1528.65|1522.75|1530.1|1524.2|1530.41|1524.51|1528.65|1522.75|35
1732301990000|2024-11-22 18:59:50|1530.4|1524.5|1529.2|1523.3|1530.48|1524.58|1529.2|1523.3|24
1732302000000|2024-11-22 19:00:00|1529.25|1523.35|1530.4|1524.5|1530.6|1524.7|1528.88|1522.98|34
1732302010000|2024-11-22 19:00:10|1530.48|1524.58|1529.4|1523.5|1530.55|1524.65|1529.4|1523.5|32
1732302020000|2024-11-22 19:00:20|1529.45|1523.55|1528.51|1522.61|1529.45|1523.55|1528.35|1522.45|37
1732302030000|2024-11-22 19:00:30|1528.46|1522.56|1529.43|1523.53|1529.5|1523.6|1528.35|1522.45|34
1732302040000|2024-11-22 19:00:40|1529.4|1523.5|1528.64|1522.74|1529.64|1523.74|1528.51|1522.61|34
1732302050000|2024-11-22 19:00:50|1528.67|1522.77|1530.55|1524.65|1530.7|1524.8|1528.45|1522.55|31
1732302060000|2024-11-22 19:01:00|1530.63|1524.73|1530.76|1524.86|1531.65|1525.75|1530.63|1524.73|33
1732302070000|2024-11-22 19:01:10|1530.78|1524.88|1532.25|1526.35|1533.1|1527.2|1530.78|1524.88|37
1732302080000|2024-11-22 19:01:20|1532.48|1526.58|1533.7|1527.8|1533.9|1528|1532.45|1526.55|29
1732302090000|2024-11-22 19:01:30|1533.71|1527.81|1535.45|1529.55|1535.45|1529.55|1533.71|1527.81|29
1732302100000|2024-11-22 19:01:40|1535.58|1529.68|1536.7|1530.8|1536.8|1530.9|1535.58|1529.68|29
1732302110000|2024-11-22 19:01:50|1536.8|1530.9|1536.43|1530.53|1537.42|1531.52|1536.43|1530.53|31
1732302120000|2024-11-22 19:02:00|1536.45|1530.55|1536.15|1530.25|1536.97|1531.07|1535.67|1529.77|34
1732302130000|2024-11-22 19:02:10|1536.45|1530.55|1533.5|1527.6|1536.45|1530.55|1533.47|1527.57|35
1732302140000|2024-11-22 19:02:20|1533.45|1527.55|1532.85|1526.95|1533.79|1527.89|1532.45|1526.55|38
1732302150000|2024-11-22 19:02:30|1532.7|1526.8|1532.19|1526.29|1532.8|1526.9|1531.93|1526.03|28
1732302160000|2024-11-22 19:02:40|1532.38|1526.48|1531.54|1525.64|1532.4|1526.5|1531.42|1525.52|30
1732302170000|2024-11-22 19:02:50|1531.59|1525.69|1530.54|1524.64|1532.41|1526.51|1530.54|1524.64|28
1732302180000|2024-11-22 19:03:00|1530.68|1524.78|1531.5|1525.6|1533.15|1527.25|1530.45|1524.55|39
1732302190000|2024-11-22 19:03:10|1531.68|1525.78|1531.65|1525.75|1532.85|1526.95|1531.65|1525.75|32
1732302200000|2024-11-22 19:03:20|1532|1526.1|1532.78|1526.88|1533.45|1527.55|1531.95|1526.05|34
1732302210000|2024-11-22 19:03:30|1532.8|1526.9|1531.54|1525.64|1532.8|1526.9|1530.65|1524.75|37
1732302220000|2024-11-22 19:03:40|1531|1525.1|1531.32|1525.42|1532.34|1526.44|1530.9|1525|32
1732302230000|2024-11-22 19:03:50|1531.34|1525.44|1530.5|1524.6|1531.34|1525.44|1530.4|1524.5|32
1732302240000|2024-11-22 19:04:00|1530.58|1524.68|1532.4|1526.5|1532.57|1526.67|1530.58|1524.68|27
1732302250000|2024-11-22 19:04:10|1532|1526.1|1532.5|1526.6|1533.42|1527.52|1532|1526.1|38
1732302260000|2024-11-22 19:04:20|1532.6|1526.7|1533.37|1527.47|1533.37|1527.47|1532.2|1526.3|27
1732302270000|2024-11-22 19:04:30|1533.47|1527.57|1534.35|1528.45|1534.57|1528.67|1533.4|1527.5|24
1732302280000|2024-11-22 19:04:40|1534.45|1528.55|1533.64|1527.74|1534.49|1528.59|1533.25|1527.35|32
1732302290000|2024-11-22 19:04:50|1533.68|1527.78|1533.72|1527.82|1533.85|1527.95|1533.57|1527.67|26
1732302300000|2024-11-22 19:05:00|1533.7|1527.8|1534.65|1528.75|1535.15|1529.25|1533.5|1527.6|34
1732302310000|2024-11-22 19:05:10|1534.57|1528.67|1533.38|1527.48|1534.57|1528.67|1533.31|1527.41|35
1732302320000|2024-11-22 19:05:20|1533.25|1527.35|1532.88|1526.98|1533.35|1527.45|1532.45|1526.55|32
1732302330000|2024-11-22 19:05:30|1532.73|1526.83|1533.85|1527.95|1534.48|1528.58|1532.73|1526.83|30
1732302340000|2024-11-22 19:05:40|1533.95|1528.05|1535.74|1529.84|1535.82|1529.92|1533.95|1528.05|33
1732302350000|2024-11-22 19:05:50|1535.76|1529.86|1537.49|1531.59|1537.51|1531.61|1535.76|1529.86|34
1732302360000|2024-11-22 19:06:00|1537.48|1531.58|1539.46|1533.56|1539.53|1533.63|1537.45|1531.55|31
1732302370000|2024-11-22 19:06:10|1539.47|1533.57|1537.59|1531.69|1539.9|1534|1537.48|1531.58|33
1732302380000|2024-11-22 19:06:20|1537.49|1531.59|1534.8|1528.9|1537.51|1531.61|1534.5|1528.6|38
1732302390000|2024-11-22 19:06:30|1534.85|1528.95|1535.3|1529.4|1536.44|1530.54|1534.65|1528.75|37
1732302400000|2024-11-22 19:06:40|1535.5|1529.6|1533.85|1527.95|1535.5|1529.6|1533.57|1527.67|36
1732302410000|2024-11-22 19:06:50|1533.9|1528|1533.7|1527.8|1533.95|1528.05|1533.3|1527.4|35
1732302420000|2024-11-22 19:07:00|1533.58|1527.68|1534.8|1528.9|1534.8|1528.9|1533.45|1527.55|36
1732302430000|2024-11-22 19:07:10|1534.61|1528.71|1534.45|1528.55|1535.36|1529.46|1534.35|1528.45|35
1732302440000|2024-11-22 19:07:20|1534.65|1528.75|1535.4|1529.5|1535.8|1529.9|1534.65|1528.75|33
1732302450000|2024-11-22 19:07:30|1535.5|1529.6|1534.75|1528.85|1535.5|1529.6|1534.54|1528.64|27
1732302460000|2024-11-22 19:07:40|1534.78|1528.88|1536.47|1530.57|1536.52|1530.62|1534.78|1528.88|32
1732302470000|2024-11-22 19:07:50|1536.43|1530.53|1536.39|1530.49|1536.45|1530.55|1535.67|1529.77|30
1732302480000|2024-11-22 19:08:00|1536.45|1530.55|1535.59|1529.69|1536.85|1530.95|1535.54|1529.64|35
1732302490000|2024-11-22 19:08:10|1535.62|1529.72|1534.76|1528.86|1535.76|1529.86|1534.51|1528.61|36
1732302500000|2024-11-22 19:08:20|1534.72|1528.82|1536.72|1530.82|1536.85|1530.95|1534.64|1528.74|29
1732302510000|2024-11-22 19:08:30|1536.68|1530.78|1537.35|1531.45|1537.5|1531.6|1536.45|1530.55|32
1732302520000|2024-11-22 19:08:40|1537.27|1531.37|1536.27|1530.37|1537.36|1531.46|1536.27|1530.37|35
1732302530000|2024-11-22 19:08:50|1536.33|1530.43|1535.74|1529.84|1536.49|1530.59|1535.56|1529.66|31
1732302540000|2024-11-22 19:09:00|1535.71|1529.81|1534.66|1528.76|1535.71|1529.81|1534.66|1528.76|29
1732302550000|2024-11-22 19:09:10|1534.69|1528.79|1534.39|1528.49|1535.51|1529.61|1534.39|1528.49|31
1732302560000|2024-11-22 19:09:20|1534.45|1528.55|1534.25|1528.35|1534.52|1528.62|1533.45|1527.55|34
1732302570000|2024-11-22 19:09:30|1534.2|1528.3|1532.95|1527.05|1534.34|1528.44|1532.56|1526.66|30
1732302580000|2024-11-22 19:09:40|1532.97|1527.07|1533.56|1527.66|1533.9|1528|1532.97|1527.07|33
1732302590000|2024-11-22 19:09:50|1533.58|1527.68|1533.43|1527.53|1533.6|1527.7|1533.25|1527.35|30
1732302600000|2024-11-22 19:10:00|1533.49|1527.59|1533.45|1527.55|1534.28|1528.38|1533.39|1527.49|22
1732302610000|2024-11-22 19:10:10|1532.55|1526.65|1531.5|1525.6|1532.8|1526.9|1531.2|1525.3|25
1732302620000|2024-11-22 19:10:20|1531.49|1525.59|1530.43|1524.53|1531.49|1525.59|1529.45|1523.55|29
1732302630000|2024-11-22 19:10:30|1530.41|1524.51|1529.76|1523.86|1530.5|1524.6|1529.2|1523.3|34
1732302640000|2024-11-22 19:10:40|1529.85|1523.95|1528.6|1522.7|1529.85|1523.95|1528.45|1522.55|30
1732302650000|2024-11-22 19:10:50|1528.25|1522.35|1527.25|1521.35|1528.25|1522.35|1526.75|1520.85|36
1732302660000|2024-11-22 19:11:00|1527.15|1521.25|1527.8|1521.9|1528.66|1522.76|1526.46|1520.56|35
1732302670000|2024-11-22 19:11:10|1527.75|1521.85|1525.4|1519.5|1528.49|1522.59|1525.4|1519.5|35
1732302680000|2024-11-22 19:11:20|1525.2|1519.3|1526.33|1520.43|1527.46|1521.56|1524.78|1518.88|38
1732302690000|2024-11-22 19:11:30|1526.35|1520.45|1526.2|1520.3|1526.75|1520.85|1525.45|1519.55|34
1732302700000|2024-11-22 19:11:40|1526.43|1520.53|1525.21|1519.31|1526.56|1520.66|1524.56|1518.66|36
1732302710000|2024-11-22 19:11:50|1524.9|1519|1524.35|1518.45|1525.46|1519.56|1524.28|1518.38|29
1732302720000|2024-11-22 19:12:00|1524.3|1518.4|1525.65|1519.75|1525.75|1519.85|1523.7|1517.8|37
1732302730000|2024-11-22 19:12:10|1525.95|1520.05|1527.43|1521.53|1527.9|1522|1525.4|1519.5|38
1732302740000|2024-11-22 19:12:20|1527.42|1521.52|1526.73|1520.83|1528|1522.1|1526.63|1520.73|37
1732302750000|2024-11-22 19:12:30|1526.61|1520.71|1528.4|1522.5|1528.45|1522.55|1526.61|1520.71|38
1732302760000|2024-11-22 19:12:40|1528.43|1522.53|1526.63|1520.73|1528.43|1522.53|1526.6|1520.7|34
1732302770000|2024-11-22 19:12:50|1526.25|1520.35|1526.2|1520.3|1526.95|1521.05|1526.2|1520.3|37
1732302780000|2024-11-22 19:13:00|1526.35|1520.45|1527.45|1521.55|1527.45|1521.55|1526.32|1520.42|35
1732302790000|2024-11-22 19:13:10|1527.1|1521.2|1526.81|1520.91|1527.1|1521.2|1526.2|1520.3|28
1732302800000|2024-11-22 19:13:20|1527.05|1521.15|1527.87|1521.97|1528.7|1522.8|1527.05|1521.15|35
1732302810000|2024-11-22 19:13:30|1527.78|1521.88|1527.3|1521.4|1528.5|1522.6|1527.3|1521.4|31
1732302820000|2024-11-22 19:13:40|1527.25|1521.35|1527.79|1521.89|1528.2|1522.3|1526.64|1520.74|37
1732302830000|2024-11-22 19:13:50|1527.92|1522.02|1528.61|1522.71|1528.9|1523|1527.92|1522.02|29
1732302840000|2024-11-22 19:14:00|1528.63|1522.73|1527.5|1521.6|1529.55|1523.65|1527.5|1521.6|37
1732302850000|2024-11-22 19:14:10|1527.6|1521.7|1525.45|1519.55|1527.6|1521.7|1525.35|1519.45|36
1732302860000|2024-11-22 19:14:20|1525.55|1519.65|1524.52|1518.62|1526|1520.1|1524.4|1518.5|36
1732302870000|2024-11-22 19:14:30|1524.47|1518.57|1524.71|1518.81|1525.48|1519.58|1524.41|1518.51|35
1732302880000|2024-11-22 19:14:40|1524.69|1518.79|1524.43|1518.53|1525.43|1519.53|1524.35|1518.45|29
1732302890000|2024-11-22 19:14:50|1524.41|1518.51|1524.49|1518.59|1524.55|1518.65|1523.3|1517.4|35
1732302900000|2024-11-22 19:15:00|1524.42|1518.52|1523.55|1517.65|1525.45|1519.55|1523.55|1517.65|28
1732302910000|2024-11-22 19:15:10|1523.6|1517.7|1524.9|1519|1525.45|1519.55|1523.6|1517.7|28
1732302920000|2024-11-22 19:15:20|1524.85|1518.95|1524.2|1518.3|1524.9|1519|1523.55|1517.65|23
1732302930000|2024-11-22 19:15:30|1524.15|1518.25|1520.55|1514.65|1524.75|1518.85|1519.9|1514|26
1732302940000|2024-11-22 19:15:40|1520.6|1514.7|1520.7|1514.8|1520.85|1514.95|1519.6|1513.7|30
1732302950000|2024-11-22 19:15:50|1520.8|1514.9|1519.9|1514|1521.55|1515.65|1519.75|1513.85|22
1732302960000|2024-11-22 19:16:00|1519.85|1513.95|1520.1|1514.2|1520.65|1514.75|1519.6|1513.7|28
1732302970000|2024-11-22 19:16:10|1520.45|1514.55|1519.6|1513.7|1521|1515.1|1519.55|1513.65|29
1732302980000|2024-11-22 19:16:20|1519.55|1513.65|1519.55|1513.65|1520.35|1514.45|1519.55|1513.65|23
1732302990000|2024-11-22 19:16:30|1519.35|1513.45|1519.65|1513.75|1519.8|1513.9|1518.75|1512.85|31
1732303000000|2024-11-22 19:16:40|1519.6|1513.7|1519.9|1514|1520.5|1514.6|1518.95|1513.05|26
1732303010000|2024-11-22 19:16:50|1520.05|1514.15|1519.65|1513.75|1520.05|1514.15|1519.55|1513.65|28
1732303020000|2024-11-22 19:17:00|1519.8|1513.9|1522.75|1516.85|1522.75|1516.85|1519.55|1513.65|25
1732303030000|2024-11-22 19:17:10|1522.95|1517.05|1522.55|1516.65|1523|1517.1|1521.8|1515.9|34
1732303040000|2024-11-22 19:17:20|1522.45|1516.55|1521.75|1515.85|1522.45|1516.55|1520.95|1515.05|27
1732303050000|2024-11-22 19:17:30|1521.9|1516|1521.85|1515.95|1522.25|1516.35|1521.7|1515.8|35
1732303060000|2024-11-22 19:17:40|1521.8|1515.9|1521.65|1515.75|1521.85|1515.95|1520.85|1514.95|25
1732303070000|2024-11-22 19:17:50|1521.75|1515.85|1522.05|1516.15|1522.55|1516.65|1521.7|1515.8|20
1732303080000|2024-11-22 19:18:00|1522.2|1516.3|1524.7|1518.8|1524.75|1518.85|1522.15|1516.25|26
1732303090000|2024-11-22 19:18:10|1524.55|1518.65|1525.65|1519.75|1526.85|1520.95|1524.55|1518.65|27
1732303100000|2024-11-22 19:18:20|1525.6|1519.7|1524.6|1518.7|1525.6|1519.7|1524.45|1518.55|19
1732303110000|2024-11-22 19:18:30|1524.2|1518.3|1522.95|1517.05|1524.2|1518.3|1522.95|1517.05|23
1732303120000|2024-11-22 19:18:40|1522.55|1516.65|1522.8|1516.9|1523.45|1517.55|1522.55|1516.65|20
1732303130000|2024-11-22 19:18:50|1523|1517.1|1524.45|1518.55|1524.6|1518.7|1523|1517.1|13
1732303140000|2024-11-22 19:19:00|1524.65|1518.75|1523.55|1517.65|1524.75|1518.85|1523.55|1517.65|21
1732303150000|2024-11-22 19:19:10|1523.6|1517.7|1522.95|1517.05|1524.55|1518.65|1522.95|1517.05|22
1732303160000|2024-11-22 19:19:20|1522.6|1516.7|1524.54|1518.64|1524.56|1518.66|1522.45|1516.55|38
1732303170000|2024-11-22 19:19:30|1524.37|1518.47|1525.51|1519.61|1525.9|1520|1524.25|1518.35|31
1732303180000|2024-11-22 19:19:40|1525.44|1519.54|1525.63|1519.73|1525.85|1519.95|1524.45|1518.55|32
1732303190000|2024-11-22 19:19:50|1525.61|1519.71|1527.52|1521.62|1527.8|1521.9|1525.61|1519.71|33
1732303200000|2024-11-22 19:20:00|1527.49|1521.59|1526.45|1520.55|1527.9|1522|1526.45|1520.55|33
1732303210000|2024-11-22 19:20:10|1526.7|1520.8|1526.76|1520.86|1527|1521.1|1525.66|1519.76|39
1732303220000|2024-11-22 19:20:20|1526.74|1520.84|1527.42|1521.52|1528.1|1522.2|1526.74|1520.84|31
1732303230000|2024-11-22 19:20:30|1527.37|1521.47|1525.8|1519.9|1527.37|1521.47|1525.61|1519.71|34
1732303240000|2024-11-22 19:20:40|1525.6|1519.7|1525.5|1519.6|1526.37|1520.47|1525.45|1519.55|33
1732303250000|2024-11-22 19:20:50|1525.47|1519.57|1525.9|1520|1526.3|1520.4|1525.38|1519.48|34
1732303260000|2024-11-22 19:21:00|1525.45|1519.55|1527.76|1521.86|1528.1|1522.2|1525.45|1519.55|35
1732303270000|2024-11-22 19:21:10|1527.75|1521.85|1526.4|1520.5|1528.42|1522.52|1525.6|1519.7|33
1732303280000|2024-11-22 19:21:20|1526.41|1520.51|1526.48|1520.58|1526.51|1520.61|1525.61|1519.71|28
1732303290000|2024-11-22 19:21:30|1526.49|1520.59|1527.72|1521.82|1527.95|1522.05|1526.4|1520.5|38
1732303300000|2024-11-22 19:21:40|1527.69|1521.79|1527.49|1521.59|1528.1|1522.2|1526.71|1520.81|33
1732303310000|2024-11-22 19:21:50|1527.5|1521.6|1526.43|1520.53|1527.8|1521.9|1525.69|1519.79|31
1732303320000|2024-11-22 19:22:00|1526.8|1520.9|1527.63|1521.73|1527.8|1521.9|1526.56|1520.66|32
1732303330000|2024-11-22 19:22:10|1527.61|1521.71|1528.48|1522.58|1528.9|1523|1527.61|1521.71|32
1732303340000|2024-11-22 19:22:20|1528.46|1522.56|1530.45|1524.55|1530.45|1524.55|1528.4|1522.5|32
1732303350000|2024-11-22 19:22:30|1530.55|1524.65|1531.45|1525.55|1531.9|1526|1530.51|1524.61|22
1732303360000|2024-11-22 19:22:40|1531.55|1525.65|1532.56|1526.66|1532.7|1526.8|1530.71|1524.81|27
1732303370000|2024-11-22 19:22:50|1532.54|1526.64|1532.38|1526.48|1532.6|1526.7|1531.71|1525.81|19
1732303380000|2024-11-22 19:23:00|1532.4|1526.5|1533.41|1527.51|1534.5|1528.6|1532.4|1526.5|32
1732303390000|2024-11-22 19:23:10|1533.24|1527.34|1533.75|1527.85|1534.2|1528.3|1532.71|1526.81|29
1732303400000|2024-11-22 19:23:20|1533.79|1527.89|1535.52|1529.62|1535.6|1529.7|1533.71|1527.81|33
1732303410000|2024-11-22 19:23:30|1535.62|1529.72|1536.66|1530.76|1536.95|1531.05|1535.62|1529.72|22
1732303420000|2024-11-22 19:23:40|1536.63|1530.73|1536.67|1530.77|1536.9|1531|1535.45|1529.55|18
1732303430000|2024-11-22 19:23:50|1536.61|1530.71|1536.77|1530.87|1536.77|1530.87|1536.61|1530.71|6
1732303440000|2024-11-22 19:24:00|1536.74|1530.84|1536.3|1530.4|1537.45|1531.55|1535.79|1529.89|34
1732303450000|2024-11-22 19:24:10|1535.77|1529.87|1535.86|1529.96|1536.6|1530.7|1535.45|1529.55|31
1732303460000|2024-11-22 19:24:20|1536.41|1530.51|1536.76|1530.86|1537.35|1531.45|1536.41|1530.51|17
1732303470000|2024-11-22 19:24:30|1537.5|1531.6|1536.69|1530.79|1537.5|1531.6|1536.54|1530.64|26
1732303480000|2024-11-22 19:24:40|1536.71|1530.81|1537.49|1531.59|1537.6|1531.7|1536.69|1530.79|13
1732303490000|2024-11-22 19:24:50|1537.51|1531.61|1537.56|1531.66|1538|1532.1|1537.4|1531.5|14
1732303500000|2024-11-22 19:25:00|1537.59|1531.69|1537.68|1531.78|1537.77|1531.87|1537.59|1531.69|12
1732303510000|2024-11-22 19:25:10|1537.73|1531.83|1536.55|1530.65|1537.73|1531.83|1535.75|1529.85|27
1732303520000|2024-11-22 19:25:20|1536.6|1530.7|1537.59|1531.69|1537.8|1531.9|1536.45|1530.55|31
1732303530000|2024-11-22 19:25:30|1537.63|1531.73|1537.59|1531.69|1537.8|1531.9|1537.37|1531.47|34
1732303540000|2024-11-22 19:25:40|1537.56|1531.66|1538.56|1532.66|1538.7|1532.8|1537.56|1531.66|20
1732303550000|2024-11-22 19:25:50|1538.58|1532.68|1538.77|1532.87|1539.39|1533.49|1538.58|1532.68|18
1732303560000|2024-11-22 19:26:00|1538.81|1532.91|1539.38|1533.48|1539.39|1533.49|1538.71|1532.81|16
1732303570000|2024-11-22 19:26:10|1539.45|1533.55|1539.38|1533.48|1539.45|1533.55|1539.3|1533.4|13
1732303580000|2024-11-22 19:26:20|1539.41|1533.51|1539.41|1533.51|1539.8|1533.9|1539.4|1533.5|25
1732303590000|2024-11-22 19:26:30|1538.65|1532.75|1539.76|1533.86|1540.35|1534.45|1538.56|1532.66|30
1732303600000|2024-11-22 19:26:40|1539.77|1533.87|1540.62|1534.72|1540.9|1535|1539.77|1533.87|22
1732303610000|2024-11-22 19:26:50|1540.9|1535|1541.73|1535.83|1542.33|1536.43|1540.62|1534.72|20
1732303620000|2024-11-22 19:27:00|1542.1|1536.2|1542.43|1536.53|1542.6|1536.7|1541.66|1535.76|32
1732303630000|2024-11-22 19:27:10|1542.44|1536.54|1542.65|1536.75|1542.65|1536.75|1542.43|1536.53|12
1732303640000|2024-11-22 19:27:20|1542.67|1536.77|1543.63|1537.73|1544|1538.1|1542.67|1536.77|19
1732303650000|2024-11-22 19:27:30|1543.66|1537.76|1545.45|1539.55|1545.45|1539.55|1543.63|1537.73|25
1732303660000|2024-11-22 19:27:40|1545.5|1539.6|1546.1|1540.2|1546.15|1540.25|1545.43|1539.53|15
1732303670000|2024-11-22 19:27:50|1546.15|1540.25|1546.58|1540.68|1546.9|1541|1546.15|1540.25|15
1732303680000|2024-11-22 19:28:00|1546.6|1540.7|1547.63|1541.73|1548|1542.1|1546.49|1540.59|24
1732303690000|2024-11-22 19:28:10|1547.62|1541.72|1547.67|1541.77|1548.6|1542.7|1547.62|1541.72|23
1732303700000|2024-11-22 19:28:20|1547.71|1541.81|1547.88|1541.98|1549.05|1543.15|1547.15|1541.25|27
1732303710000|2024-11-22 19:28:30|1547.73|1541.83|1548.81|1542.91|1549.49|1543.59|1547.73|1541.83|26
1732303720000|2024-11-22 19:28:40|1548.84|1542.94|1548.56|1542.66|1549|1543.1|1547.61|1541.71|31
1732303730000|2024-11-22 19:28:50|1548.9|1543|1548.66|1542.76|1549.2|1543.3|1548.45|1542.55|30
1732303740000|2024-11-22 19:29:00|1548.7|1542.8|1547.8|1541.9|1548.72|1542.82|1547.51|1541.61|30
1732303750000|2024-11-22 19:29:10|1547.2|1541.3|1547.63|1541.73|1547.85|1541.95|1546.45|1540.55|28
1732303760000|2024-11-22 19:29:20|1547.61|1541.71|1547.71|1541.81|1547.72|1541.82|1547.54|1541.64|25
1732303770000|2024-11-22 19:29:30|1547.67|1541.77|1548.2|1542.3|1548.3|1542.4|1547.53|1541.63|23
1732303780000|2024-11-22 19:29:40|1548.15|1542.25|1549.47|1543.57|1549.55|1543.65|1547.72|1541.82|28
1732303790000|2024-11-22 19:29:50|1549.49|1543.59|1548.86|1542.96|1549.51|1543.61|1548.73|1542.83|19
1732303800000|2024-11-22 19:30:00|1548.81|1542.91|1547.78|1541.88|1549.05|1543.15|1547.73|1541.83|36
1732303810000|2024-11-22 19:30:10|1548.1|1542.2|1545.62|1539.72|1548.45|1542.55|1545.6|1539.7|37
1732303820000|2024-11-22 19:30:20|1545.64|1539.74|1546.65|1540.75|1546.9|1541|1545.48|1539.58|30
1732303830000|2024-11-22 19:30:30|1546.56|1540.66|1547.52|1541.62|1547.65|1541.75|1546.54|1540.64|29
1732303840000|2024-11-22 19:30:40|1547.56|1541.66|1546.48|1540.58|1547.56|1541.66|1546.35|1540.45|33
1732303850000|2024-11-22 19:30:50|1546.49|1540.59|1546.78|1540.88|1547.42|1541.52|1546.4|1540.5|28
1732303860000|2024-11-22 19:31:00|1546.72|1540.82|1546.05|1540.15|1546.8|1540.9|1545.48|1539.58|33
1732303870000|2024-11-22 19:31:10|1545.59|1539.69|1546.55|1540.65|1546.65|1540.75|1545.59|1539.69|31
1732303880000|2024-11-22 19:31:20|1546.2|1540.3|1546.48|1540.58|1547|1541.1|1545.45|1539.55|35
1732303890000|2024-11-22 19:31:30|1546.45|1540.55|1545.54|1539.64|1546.45|1540.55|1544.45|1538.55|30
1732303900000|2024-11-22 19:31:40|1545.55|1539.65|1545.59|1539.69|1545.59|1539.69|1544.45|1538.55|27
1732303910000|2024-11-22 19:31:50|1545.56|1539.66|1544.35|1538.45|1545.85|1539.95|1544.3|1538.4|31
1732303920000|2024-11-22 19:32:00|1544.4|1538.5|1543.56|1537.66|1544.7|1538.8|1543.45|1537.55|30
1732303930000|2024-11-22 19:32:10|1543.54|1537.64|1541.68|1535.78|1543.6|1537.7|1541.45|1535.55|32
1732303940000|2024-11-22 19:32:20|1541.59|1535.69|1541.63|1535.73|1542.48|1536.58|1541.52|1535.62|34
1732303950000|2024-11-22 19:32:30|1541.61|1535.71|1541.61|1535.71|1541.95|1536.05|1541.52|1535.62|32
1732303960000|2024-11-22 19:32:40|1541.63|1535.73|1540.41|1534.51|1541.63|1535.73|1539.5|1533.6|28
1732303970000|2024-11-22 19:32:50|1540.36|1534.46|1541.6|1535.7|1541.8|1535.9|1540.3|1534.4|35
1732303980000|2024-11-22 19:33:00|1541.45|1535.55|1539.35|1533.45|1541.45|1535.55|1539.3|1533.4|35
1732303990000|2024-11-22 19:33:10|1538.82|1532.92|1539.59|1533.69|1540.5|1534.6|1538.45|1532.55|31
1732304000000|2024-11-22 19:33:20|1539.61|1533.71|1540.05|1534.15|1540.05|1534.15|1538.62|1532.72|33
1732304010000|2024-11-22 19:33:30|1539.7|1533.8|1539.15|1533.25|1539.7|1533.8|1538.45|1532.55|34
1732304020000|2024-11-22 19:33:40|1538.72|1532.82|1538.46|1532.56|1539.4|1533.5|1538.35|1532.45|33
1732304030000|2024-11-22 19:33:50|1538.51|1532.61|1540.1|1534.2|1540.25|1534.35|1538.46|1532.56|29
1732304040000|2024-11-22 19:34:00|1540.2|1534.3|1536.75|1530.85|1540.2|1534.3|1536.75|1530.85|22
1732304050000|2024-11-22 19:34:10|1536.65|1530.75|1535.65|1529.75|1536.65|1530.75|1535.15|1529.25|30
1732304060000|2024-11-22 19:34:20|1535.6|1529.7|1536.1|1530.2|1536.1|1530.2|1535.05|1529.15|22
1732304070000|2024-11-22 19:34:30|1536.05|1530.15|1535.85|1529.95|1536.1|1530.2|1535.05|1529.15|20
1732304080000|2024-11-22 19:34:40|1535.95|1530.05|1536.6|1530.7|1536.6|1530.7|1535.85|1529.95|16
1732304090000|2024-11-22 19:34:50|1536.55|1530.65|1535.65|1529.75|1536.55|1530.65|1535.65|1529.75|19
1732304100000|2024-11-22 19:35:00|1535.3|1529.4|1538.7|1532.8|1538.7|1532.8|1534.85|1528.95|27
1732304110000|2024-11-22 19:35:10|1538.65|1532.75|1536.75|1530.85|1538.7|1532.8|1536.65|1530.75|23
1732304120000|2024-11-22 19:35:20|1536.65|1530.75|1535.95|1530.05|1537.55|1531.65|1535.95|1530.05|27
1732304130000|2024-11-22 19:35:30|1535.7|1529.8|1536.55|1530.65|1536.55|1530.65|1534.75|1528.85|25
1732304140000|2024-11-22 19:35:40|1536.45|1530.55|1536.45|1530.55|1537.05|1531.15|1536.45|1530.55|24
1732304150000|2024-11-22 19:35:50|1536.05|1530.15|1535.6|1529.7|1536.1|1530.2|1535.6|1529.7|15
1732304160000|2024-11-22 19:36:00|1535.55|1529.65|1535|1529.1|1535.95|1530.05|1534.75|1528.85|15
1732304170000|2024-11-22 19:36:10|1535.05|1529.15|1534.9|1529|1535.6|1529.7|1534.65|1528.75|14
1732304180000|2024-11-22 19:36:20|1535.45|1529.55|1536.55|1530.65|1536.65|1530.75|1535.3|1529.4|18
1732304190000|2024-11-22 19:36:30|1536.65|1530.75|1536.45|1530.55|1537|1531.1|1536.45|1530.55|9
1732304200000|2024-11-22 19:36:40|1535.9|1530|1534.65|1528.75|1535.9|1530|1534.55|1528.65|14
1732304210000|2024-11-22 19:36:50|1534.7|1528.8|1535.05|1529.15|1535.35|1529.45|1534.7|1528.8|18
1732304220000|2024-11-22 19:37:00|1534.7|1528.8|1535.2|1529.3|1535.2|1529.3|1534.55|1528.65|11
1732304230000|2024-11-22 19:37:10|1535.25|1529.35|1535|1529.1|1535.8|1529.9|1534.85|1528.95|22
1732304240000|2024-11-22 19:37:20|1534.65|1528.75|1532.6|1526.7|1534.65|1528.75|1532.35|1526.45|21
1732304250000|2024-11-22 19:37:30|1532.3|1526.4|1532.65|1526.75|1532.85|1526.95|1532.3|1526.4|13
1732304260000|2024-11-22 19:37:40|1532.45|1526.55|1532.1|1526.2|1532.45|1526.55|1531.55|1525.65|21
1732304270000|2024-11-22 19:37:50|1532|1526.1|1532.15|1526.25|1532.25|1526.35|1531.7|1525.8|17
1732304280000|2024-11-22 19:38:00|1532.1|1526.2|1531.75|1525.85|1532.15|1526.25|1531.75|1525.85|13
1732304290000|2024-11-22 19:38:10|1531.8|1525.9|1530.7|1524.8|1532|1526.1|1530.5|1524.6|21
1732304300000|2024-11-22 19:38:20|1530.65|1524.75|1526.65|1520.75|1530.65|1524.75|1526.65|1520.75|19
1732304310000|2024-11-22 19:38:30|1526.3|1520.4|1526.45|1520.55|1526.7|1520.8|1525.6|1519.7|29
1732304320000|2024-11-22 19:38:40|1525.95|1520.05|1525.75|1519.85|1525.95|1520.05|1524.55|1518.65|18
1732304330000|2024-11-22 19:38:50|1525.8|1519.9|1524.65|1518.75|1525.8|1519.9|1524.65|1518.75|24
1732304340000|2024-11-22 19:39:00|1524.7|1518.8|1525.65|1519.75|1526.1|1520.2|1524.65|1518.75|22
1732304350000|2024-11-22 19:39:10|1525.6|1519.7|1525.25|1519.35|1526.55|1520.65|1524.95|1519.05|25
1732304360000|2024-11-22 19:39:20|1525.2|1519.3|1523.6|1517.7|1525.2|1519.3|1523.6|1517.7|11
1732304370000|2024-11-22 19:39:30|1523.05|1517.15|1522.6|1516.7|1523.05|1517.15|1522.55|1516.65|19
1732304380000|2024-11-22 19:39:40|1522.7|1516.8|1522.7|1516.8|1523.8|1517.9|1522.6|1516.7|22
1732304390000|2024-11-22 19:39:50|1522.75|1516.85|1522.65|1516.75|1523.2|1517.3|1522.55|1516.65|23
1732304400000|2024-11-22 19:40:00|1522.9|1517|1522.3|1516.4|1523.05|1517.15|1520.8|1514.9|21
1732304410000|2024-11-22 19:40:10|1522.6|1516.7|1522.8|1516.9|1523.25|1517.35|1522.55|1516.65|31
1732304420000|2024-11-22 19:40:20|1522.85|1516.95|1522.5|1516.6|1522.9|1517|1521.7|1515.8|25
1732304430000|2024-11-22 19:40:30|1522.6|1516.7|1523.35|1517.45|1523.95|1518.05|1522.55|1516.65|37
1732304440000|2024-11-22 19:40:40|1523.15|1517.25|1521.55|1515.65|1523.2|1517.3|1521.55|1515.65|18
1732304450000|2024-11-22 19:40:50|1521.75|1515.85|1522.2|1516.3|1522.5|1516.6|1521.7|1515.8|28
1732304460000|2024-11-22 19:41:00|1522.4|1516.5|1521.73|1515.83|1523.25|1517.35|1521.35|1515.45|38
1732304470000|2024-11-22 19:41:10|1521.85|1515.95|1521.38|1515.48|1521.85|1515.95|1519.53|1513.63|38
1732304480000|2024-11-22 19:41:20|1521.33|1515.43|1524|1518.1|1524|1518.1|1521.33|1515.43|37
1732304490000|2024-11-22 19:41:30|1523.9|1518|1524.5|1518.6|1524.95|1519.05|1523.45|1517.55|33
1732304500000|2024-11-22 19:41:40|1524.95|1519.05|1525.52|1519.62|1525.8|1519.9|1524.45|1518.55|36
1732304510000|2024-11-22 19:41:50|1525.7|1519.8|1525.58|1519.68|1526.36|1520.46|1525.45|1519.55|30
1732304520000|2024-11-22 19:42:00|1525.56|1519.66|1525.65|1519.75|1526.7|1520.8|1525.56|1519.66|36
1732304530000|2024-11-22 19:42:10|1525.69|1519.79|1526.31|1520.41|1526.7|1520.8|1525.45|1519.55|32
1732304540000|2024-11-22 19:42:20|1526.29|1520.39|1528.35|1522.45|1529.1|1523.2|1525.73|1519.83|35
1732304550000|2024-11-22 19:42:30|1528.45|1522.55|1528.95|1523.05|1528.95|1523.05|1528.25|1522.35|30
1732304560000|2024-11-22 19:42:40|1528.65|1522.75|1529.42|1523.52|1529.5|1523.6|1528.61|1522.71|30
1732304570000|2024-11-22 19:42:50|1529.55|1523.65|1529.53|1523.63|1530.4|1524.5|1529.45|1523.55|34
1732304580000|2024-11-22 19:43:00|1529.39|1523.49|1529.45|1523.55|1529.9|1524|1528.59|1522.69|33
1732304590000|2024-11-22 19:43:10|1529.5|1523.6|1528.39|1522.49|1530|1524.1|1528.39|1522.49|32
1732304600000|2024-11-22 19:43:20|1528.43|1522.53|1527.36|1521.46|1528.55|1522.65|1527.34|1521.44|32
1732304610000|2024-11-22 19:43:30|1527.45|1521.55|1527.63|1521.73|1528|1522.1|1527.43|1521.53|24
1732304620000|2024-11-22 19:43:40|1527.9|1522|1527.48|1521.58|1528.65|1522.75|1527.45|1521.55|32
1732304630000|2024-11-22 19:43:50|1527.5|1521.6|1528.21|1522.31|1528.45|1522.55|1527.45|1521.55|33
1732304640000|2024-11-22 19:44:00|1528.29|1522.39|1528.8|1522.9|1528.85|1522.95|1528.26|1522.36|34
1732304650000|2024-11-22 19:44:10|1528.45|1522.55|1530.31|1524.41|1530.4|1524.5|1528.45|1522.55|29
1732304660000|2024-11-22 19:44:20|1530.34|1524.44|1530.43|1524.53|1531.17|1525.27|1530.31|1524.41|22
1732304670000|2024-11-22 19:44:30|1530.48|1524.58|1532.31|1526.41|1532.39|1526.49|1530.48|1524.58|29
1732304680000|2024-11-22 19:44:40|1532.05|1526.15|1531.54|1525.64|1532.26|1526.36|1531.49|1525.59|26
1732304690000|2024-11-22 19:44:50|1531.59|1525.69|1530.75|1524.85|1531.85|1525.95|1530.45|1524.55|28
1732304700000|2024-11-22 19:45:00|1530.44|1524.54|1530.31|1524.41|1530.5|1524.6|1529.45|1523.55|33
1732304710000|2024-11-22 19:45:10|1530.29|1524.39|1529.47|1523.57|1530.45|1524.55|1529.35|1523.45|34
1732304720000|2024-11-22 19:45:20|1529.49|1523.59|1530.51|1524.61|1530.53|1524.63|1529.43|1523.53|37
1732304730000|2024-11-22 19:45:30|1530.55|1524.65|1530.25|1524.35|1531.75|1525.85|1529.95|1524.05|26
1732304740000|2024-11-22 19:45:40|1530.3|1524.4|1528.44|1522.54|1530.55|1524.65|1528.4|1522.5|36
1732304750000|2024-11-22 19:45:50|1528.43|1522.53|1528.18|1522.28|1528.55|1522.65|1528.18|1522.28|33
1732304760000|2024-11-22 19:46:00|1528.15|1522.25|1526.62|1520.72|1528.15|1522.25|1526.47|1520.57|31
1732304770000|2024-11-22 19:46:10|1526.77|1520.87|1527.4|1521.5|1527.45|1521.55|1526.45|1520.55|33
1732304780000|2024-11-22 19:46:20|1527.35|1521.45|1527.9|1522|1528.4|1522.5|1527.26|1521.36|29
1732304790000|2024-11-22 19:46:30|1527.85|1521.95|1527.5|1521.6|1528.05|1522.15|1527.49|1521.59|30
1732304800000|2024-11-22 19:46:40|1527.55|1521.65|1527.65|1521.75|1528.37|1522.47|1527.48|1521.58|31
1732304810000|2024-11-22 19:46:50|1527.7|1521.8|1527.51|1521.61|1527.95|1522.05|1527.43|1521.53|22
1732304820000|2024-11-22 19:47:00|1527.48|1521.58|1528.55|1522.65|1528.6|1522.7|1527.28|1521.38|33
1732304830000|2024-11-22 19:47:10|1528.58|1522.68|1528.21|1522.31|1529.7|1523.8|1527.63|1521.73|36
1732304840000|2024-11-22 19:47:20|1528.1|1522.2|1526.42|1520.52|1528.1|1522.2|1526.42|1520.52|26
1732304850000|2024-11-22 19:47:30|1526.44|1520.54|1526.29|1520.39|1526.54|1520.64|1526.2|1520.3|24
1732304860000|2024-11-22 19:47:40|1526.31|1520.41|1526.24|1520.34|1526.47|1520.57|1525.05|1519.15|31
1732304870000|2024-11-22 19:47:50|1526.21|1520.31|1525.11|1519.21|1526.21|1520.31|1525.11|1519.21|25
1732304880000|2024-11-22 19:48:00|1525.1|1519.2|1526.35|1520.45|1526.58|1520.68|1525.1|1519.2|33
1732304890000|2024-11-22 19:48:10|1526.2|1520.3|1526.26|1520.36|1526.45|1520.55|1525.44|1519.54|36
1732304900000|2024-11-22 19:48:20|1526.29|1520.39|1526.34|1520.44|1526.43|1520.53|1526.1|1520.2|24
1732304910000|2024-11-22 19:48:30|1526.43|1520.53|1526.37|1520.47|1526.48|1520.58|1526.26|1520.36|32
1732304920000|2024-11-22 19:48:40|1526.34|1520.44|1525.9|1520|1526.8|1520.9|1525.75|1519.85|23
1732304930000|2024-11-22 19:48:50|1525.65|1519.75|1525.34|1519.44|1525.65|1519.75|1525.25|1519.35|26
1732304940000|2024-11-22 19:49:00|1525.43|1519.53|1525.8|1519.9|1525.8|1519.9|1524.49|1518.59|26
1732304950000|2024-11-22 19:49:10|1525.48|1519.58|1526.3|1520.4|1527.47|1521.57|1525.48|1519.58|32
1732304960000|2024-11-22 19:49:20|1526.28|1520.38|1527.1|1521.2|1527.15|1521.25|1526.28|1520.38|29
1732304970000|2024-11-22 19:49:30|1527.15|1521.25|1526|1520.1|1527.21|1521.31|1525.2|1519.3|35
1732304980000|2024-11-22 19:49:40|1526.21|1520.31|1525.57|1519.67|1526.29|1520.39|1525.48|1519.58|30
1732304990000|2024-11-22 19:49:50|1525.59|1519.69|1525.45|1519.55|1525.59|1519.69|1525.45|1519.55|25
1732305000000|2024-11-22 19:50:00|1525.48|1519.58|1524.38|1518.48|1526.55|1520.65|1524.38|1518.48|26
1732305010000|2024-11-22 19:50:10|1524.1|1518.2|1524.49|1518.59|1525.45|1519.55|1524.1|1518.2|31
1732305020000|2024-11-22 19:50:20|1524.7|1518.8|1527.3|1521.4|1528.23|1522.33|1524.7|1518.8|33
1732305030000|2024-11-22 19:50:30|1527.42|1521.52|1526.34|1520.44|1527.42|1521.52|1526.2|1520.3|33
1732305040000|2024-11-22 19:50:40|1526.4|1520.5|1526.85|1520.95|1527.16|1521.26|1526|1520.1|33
1732305050000|2024-11-22 19:50:50|1526.48|1520.58|1526.4|1520.5|1526.48|1520.58|1526.15|1520.25|29
1732305060000|2024-11-22 19:51:00|1526.35|1520.45|1526.42|1520.52|1527.4|1521.5|1526.35|1520.45|34
1732305070000|2024-11-22 19:51:10|1526.37|1520.47|1527.16|1521.26|1527.37|1521.47|1526.33|1520.43|26
1732305080000|2024-11-22 19:51:20|1526.65|1520.75|1526.38|1520.48|1526.75|1520.85|1526.15|1520.25|26
1732305090000|2024-11-22 19:51:30|1526.39|1520.49|1526.35|1520.45|1526.39|1520.49|1525.95|1520.05|33
1732305100000|2024-11-22 19:51:40|1526.28|1520.38|1526.4|1520.5|1527.06|1521.16|1526.28|1520.38|35
1732305110000|2024-11-22 19:51:50|1526.38|1520.48|1526.8|1520.9|1527.35|1521.45|1526.38|1520.48|36
1732305120000|2024-11-22 19:52:00|1526.57|1520.67|1526.42|1520.52|1527.3|1521.4|1526.2|1520.3|34
1732305130000|2024-11-22 19:52:10|1526.38|1520.48|1526.35|1520.45|1527.2|1521.3|1526.28|1520.38|31
1732305140000|2024-11-22 19:52:20|1526.39|1520.49|1526.25|1520.35|1526.42|1520.52|1525.35|1519.45|32
1732305150000|2024-11-22 19:52:30|1526.38|1520.48|1528.62|1522.72|1529.4|1523.5|1526.35|1520.45|35
1732305160000|2024-11-22 19:52:40|1528.6|1522.7|1528.35|1522.45|1528.6|1522.7|1528.23|1522.33|28
1732305170000|2024-11-22 19:52:50|1528.38|1522.48|1529.6|1523.7|1529.6|1523.7|1528.1|1522.2|28
1732305180000|2024-11-22 19:53:00|1529.95|1524.05|1530.05|1524.15|1530.45|1524.55|1529.25|1523.35|28
1732305190000|2024-11-22 19:53:10|1530.4|1524.5|1529.68|1523.78|1530.55|1524.65|1529.46|1523.56|31
1732305200000|2024-11-22 19:53:20|1529.69|1523.79|1531.45|1525.55|1531.7|1525.8|1529.69|1523.79|20
1732305210000|2024-11-22 19:53:30|1531.55|1525.65|1531.65|1525.75|1532.5|1526.6|1531.55|1525.65|26
1732305220000|2024-11-22 19:53:40|1531.67|1525.77|1530.75|1524.85|1532.15|1526.25|1530.75|1524.85|31
1732305230000|2024-11-22 19:53:50|1530.7|1524.8|1530.65|1524.75|1531.39|1525.49|1530.64|1524.74|28
1732305240000|2024-11-22 19:54:00|1530.67|1524.77|1531.32|1525.42|1531.34|1525.44|1530.44|1524.54|29
1732305250000|2024-11-22 19:54:10|1531.3|1525.4|1530.23|1524.33|1531.45|1525.55|1530.23|1524.33|24
1732305260000|2024-11-22 19:54:20|1530|1524.1|1531.43|1525.53|1531.85|1525.95|1529.9|1524|28
1732305270000|2024-11-22 19:54:30|1531.45|1525.55|1532.44|1526.54|1532.55|1526.65|1531.43|1525.53|26
1732305280000|2024-11-22 19:54:40|1532.4|1526.5|1520.62|1514.72|1532.4|1526.5|1520.5|1514.6|38
1732305290000|2024-11-22 19:54:50|1520.55|1514.65|1523.33|1517.43|1523.45|1517.55|1520.55|1514.65|33
1732305300000|2024-11-22 19:55:00|1523.26|1517.36|1523.56|1517.66|1523.75|1517.85|1522.74|1516.84|34
1732305310000|2024-11-22 19:55:10|1523.59|1517.69|1524.5|1518.6|1524.65|1518.75|1523.43|1517.53|32
1732305320000|2024-11-22 19:55:20|1524.7|1518.8|1524.54|1518.64|1525.7|1519.8|1524.15|1518.25|26
1732305330000|2024-11-22 19:55:30|1524.58|1518.68|1525.29|1519.39|1525.85|1519.95|1524.53|1518.63|32
1732305340000|2024-11-22 19:55:40|1525.21|1519.31|1523.68|1517.78|1525.21|1519.31|1523.2|1517.3|29
1732305350000|2024-11-22 19:55:50|1523.71|1517.81|1524.5|1518.6|1525.35|1519.45|1523.71|1517.81|26
1732305360000|2024-11-22 19:56:00|1524.53|1518.63|1525.4|1519.5|1525.4|1519.5|1524.43|1518.53|26
1732305370000|2024-11-22 19:56:10|1525.36|1519.46|1525.85|1519.95|1526.26|1520.36|1524.43|1518.53|21
1732305380000|2024-11-22 19:56:20|1525.5|1519.6|1527.55|1521.65|1527.55|1521.65|1525.45|1519.55|31
1732305390000|2024-11-22 19:56:30|1527.43|1521.53|1528.36|1522.46|1528.45|1522.55|1527.43|1521.53|31
1732305400000|2024-11-22 19:56:40|1528.34|1522.44|1528.5|1522.6|1528.6|1522.7|1528.25|1522.35|27
1732305410000|2024-11-22 19:56:50|1528.55|1522.65|1529.45|1523.55|1529.85|1523.95|1528.55|1522.65|30
1732305420000|2024-11-22 19:57:00|1529.53|1523.63|1529.25|1523.35|1529.54|1523.64|1528.4|1522.5|37
1732305430000|2024-11-22 19:57:10|1529.2|1523.3|1528.54|1522.64|1529.25|1523.35|1528.45|1522.55|28
1732305440000|2024-11-22 19:57:20|1528.53|1522.63|1528.43|1522.53|1529.4|1523.5|1528.4|1522.5|29
1732305450000|2024-11-22 19:57:30|1528.48|1522.58|1527.5|1521.6|1528.48|1522.58|1527.43|1521.53|20
1732305460000|2024-11-22 19:57:40|1527.48|1521.58|1527.85|1521.95|1528.45|1522.55|1527.48|1521.58|30
1732305470000|2024-11-22 19:57:50|1527.75|1521.85|1527.51|1521.61|1527.85|1521.95|1527.4|1521.5|24
1732305480000|2024-11-22 19:58:00|1527.55|1521.65|1527.4|1521.5|1527.85|1521.95|1527.4|1521.5|32
1732305490000|2024-11-22 19:58:10|1527.6|1521.7|1527.44|1521.54|1528.1|1522.2|1527.37|1521.47|25
1732305500000|2024-11-22 19:58:20|1527.42|1521.52|1527.36|1521.46|1527.44|1521.54|1527.34|1521.44|20
1732305510000|2024-11-22 19:58:30|1527.34|1521.44|1527.45|1521.55|1527.55|1521.65|1527.33|1521.43|24
1732305520000|2024-11-22 19:58:40|1527.85|1521.95|1528.78|1522.88|1529.15|1523.25|1527.62|1521.72|27
1732305530000|2024-11-22 19:58:50|1528.77|1522.87|1528.77|1522.87|1528.77|1522.87|1528.53|1522.63|16
1732305540000|2024-11-22 19:59:00|1528.74|1522.84|1527.1|1521.2|1528.75|1522.85|1526.05|1520.15|35
1732305550000|2024-11-22 19:59:10|1526.74|1520.84|1529.34|1523.44|1529.5|1523.6|1526.66|1520.76|34
1732305560000|2024-11-22 19:59:20|1529.31|1523.41|1529.33|1523.43|1529.58|1523.68|1529.23|1523.33|28
1732305570000|2024-11-22 19:59:30|1529.35|1523.45|1529.39|1523.49|1529.85|1523.95|1529.26|1523.36|32
1732305580000|2024-11-22 19:59:40|1529.47|1523.57|1528.7|1522.8|1529.6|1523.7|1528.48|1522.58|28
1732305590000|2024-11-22 19:59:50|1528.72|1522.82|1528.59|1522.69|1529.5|1523.6|1528.56|1522.66|16
1732305600000|2024-11-22 20:00:00|1528.56|1522.66|1527.68|1521.78|1528.95|1523.05|1527.58|1521.68|31
1732305610000|2024-11-22 20:00:10|1527.81|1521.91|1528.33|1522.43|1529.1|1523.2|1527.81|1521.91|37
1732305620000|2024-11-22 20:00:20|1528.14|1522.24|1525.3|1519.4|1528.14|1522.24|1525.25|1519.35|34
1732305630000|2024-11-22 20:00:30|1525.15|1519.25|1523.39|1517.49|1525.26|1519.36|1522.96|1517.06|32
1732305640000|2024-11-22 20:00:40|1523.38|1517.48|1524.3|1518.4|1524.35|1518.45|1523.28|1517.38|37
1732305650000|2024-11-22 20:00:50|1524.37|1518.47|1525.9|1520|1525.9|1520|1524.25|1518.35|34
1732305660000|2024-11-22 20:01:00|1525.85|1519.95|1526.9|1521|1527.35|1521.45|1525.25|1519.35|38
1732305670000|2024-11-22 20:01:10|1526.51|1520.61|1524.15|1518.25|1526.51|1520.61|1524.15|1518.25|34
1732305680000|2024-11-22 20:01:20|1524.1|1518.2|1524.23|1518.33|1524.53|1518.63|1524|1518.1|33
1732305690000|2024-11-22 20:01:30|1524.25|1518.35|1522.65|1516.75|1524.48|1518.58|1522.56|1516.66|35
1732305700000|2024-11-22 20:01:40|1523.15|1517.25|1523.49|1517.59|1523.6|1517.7|1523.15|1517.25|29
1732305710000|2024-11-22 20:01:50|1523.46|1517.56|1524.05|1518.15|1524.57|1518.67|1523.46|1517.56|30
1732305720000|2024-11-22 20:02:00|1524.1|1518.2|1524.23|1518.33|1524.5|1518.6|1523.8|1517.9|30
1732305730000|2024-11-22 20:02:10|1524.28|1518.38|1526.61|1520.71|1526.8|1520.9|1524.23|1518.33|33
1732305740000|2024-11-22 20:02:20|1526.58|1520.68|1526.45|1520.55|1527.4|1521.5|1526.38|1520.48|34
1732305750000|2024-11-22 20:02:30|1526.48|1520.58|1526.43|1520.53|1526.54|1520.64|1526.3|1520.4|28
1732305760000|2024-11-22 20:02:40|1526.45|1520.55|1525.58|1519.68|1526.52|1520.62|1525.52|1519.62|28
1732305770000|2024-11-22 20:02:50|1525.59|1519.69|1526.42|1520.52|1526.45|1520.55|1525.56|1519.66|30
1732305780000|2024-11-22 20:03:00|1526.37|1520.47|1524.85|1518.95|1526.37|1520.47|1524|1518.1|33
1732305790000|2024-11-22 20:03:10|1525.25|1519.35|1523.5|1517.6|1525.25|1519.35|1523.49|1517.59|31
1732305800000|2024-11-22 20:03:20|1523.55|1517.65|1521.8|1515.9|1523.55|1517.65|1521.75|1515.85|32
1732305810000|2024-11-22 20:03:30|1521.95|1516.05|1521.48|1515.58|1522.42|1516.52|1521.2|1515.3|35
1732305820000|2024-11-22 20:03:40|1521.56|1515.66|1522.35|1516.45|1523.8|1517.9|1521.56|1515.66|34
1732305830000|2024-11-22 20:03:50|1522.45|1516.55|1523.39|1517.49|1523.39|1517.49|1522.45|1516.55|33
1732305840000|2024-11-22 20:04:00|1523.34|1517.44|1524.38|1518.48|1524.55|1518.65|1522.95|1517.05|37
1732305850000|2024-11-22 20:04:10|1524.5|1518.6|1523.85|1517.95|1525|1519.1|1523.35|1517.45|32
1732305860000|2024-11-22 20:04:20|1523.75|1517.85|1523.7|1517.8|1524.3|1518.4|1523.43|1517.53|38
1732305870000|2024-11-22 20:04:30|1523.63|1517.73|1524.48|1518.58|1525.1|1519.2|1523.56|1517.66|33
1732305880000|2024-11-22 20:04:40|1524.55|1518.65|1524.18|1518.28|1524.55|1518.65|1524.16|1518.26|29
1732305890000|2024-11-22 20:04:50|1523.95|1518.05|1525.38|1519.48|1525.38|1519.48|1523.38|1517.48|34
1732305900000|2024-11-22 20:05:00|1525.29|1519.39|1525.49|1519.59|1526.55|1520.65|1525.18|1519.28|34
1732305910000|2024-11-22 20:05:10|1525.75|1519.85|1526.01|1520.11|1526.55|1520.65|1525.75|1519.85|37
1732305920000|2024-11-22 20:05:20|1525.85|1519.95|1527.35|1521.45|1527.35|1521.45|1525.6|1519.7|35
1732305930000|2024-11-22 20:05:30|1527.33|1521.43|1527.28|1521.38|1527.38|1521.48|1527.15|1521.25|29
1732305940000|2024-11-22 20:05:40|1527.31|1521.41|1524.55|1518.65|1527.6|1521.7|1523.47|1517.57|33
1732305950000|2024-11-22 20:05:50|1524.4|1518.5|1524.45|1518.55|1524.65|1518.75|1524.37|1518.47|22
1732305960000|2024-11-22 20:06:00|1524.49|1518.59|1524.53|1518.63|1525.6|1519.7|1524.48|1518.58|26
1732305970000|2024-11-22 20:06:10|1524.54|1518.64|1526.48|1520.58|1526.55|1520.65|1524.48|1518.58|27
1732305980000|2024-11-22 20:06:20|1526.49|1520.59|1526.48|1520.58|1526.57|1520.67|1526.42|1520.52|30
1732305990000|2024-11-22 20:06:30|1526.5|1520.6|1527.45|1521.55|1527.54|1521.64|1526.5|1520.6|34
1732306000000|2024-11-22 20:06:40|1527.54|1521.64|1527.54|1521.64|1527.9|1522|1527.45|1521.55|12
1732306010000|2024-11-22 20:06:50|1527.56|1521.66|1527.44|1521.54|1527.6|1521.7|1527.35|1521.45|29
1732306020000|2024-11-22 20:07:00|1527.42|1521.52|1527.53|1521.63|1528.31|1522.41|1527.42|1521.52|31
1732306030000|2024-11-22 20:07:10|1527.65|1521.75|1525.61|1519.71|1527.74|1521.84|1525.54|1519.64|36
1732306040000|2024-11-22 20:07:20|1525.8|1519.9|1525.29|1519.39|1525.8|1519.9|1525.29|1519.39|29
1732306050000|2024-11-22 20:07:30|1525.34|1519.44|1525.77|1519.87|1525.77|1519.87|1525.27|1519.37|28
1732306060000|2024-11-22 20:07:40|1525.72|1519.82|1525.35|1519.45|1526.39|1520.49|1525.27|1519.37|30
1732306070000|2024-11-22 20:07:50|1525.33|1519.43|1525.25|1519.35|1525.44|1519.54|1525|1519.1|27
1732306080000|2024-11-22 20:08:00|1525.28|1519.38|1525.25|1519.35|1525.52|1519.62|1524.59|1518.69|29
1732306090000|2024-11-22 20:08:10|1525.22|1519.32|1524.1|1518.2|1525.48|1519.58|1524.1|1518.2|28
1732306100000|2024-11-22 20:08:20|1524.15|1518.25|1523.2|1517.3|1524.26|1518.36|1523.2|1517.3|33
1732306110000|2024-11-22 20:08:30|1523.3|1517.4|1524.23|1518.33|1524.37|1518.47|1523.3|1517.4|30
1732306120000|2024-11-22 20:08:40|1524.29|1518.39|1524.5|1518.6|1524.5|1518.6|1524.12|1518.22|24
1732306130000|2024-11-22 20:08:50|1524.49|1518.59|1524.55|1518.65|1524.6|1518.7|1524.25|1518.35|23
1732306140000|2024-11-22 20:09:00|1524.65|1518.75|1526.2|1520.3|1526.6|1520.7|1524.55|1518.65|21
1732306150000|2024-11-22 20:09:10|1526.3|1520.4|1527.4|1521.5|1527.55|1521.65|1525.9|1520|18
1732306160000|2024-11-22 20:09:20|1527.65|1521.75|1529.75|1523.85|1529.8|1523.9|1527.6|1521.7|25
1732306170000|2024-11-22 20:09:30|1529.85|1523.95|1529.6|1523.7|1529.9|1524|1528.9|1523|21
1732306180000|2024-11-22 20:09:40|1529.45|1523.55|1529.35|1523.45|1529.5|1523.6|1528.85|1522.95|27
1732306190000|2024-11-22 20:09:50|1529.3|1523.4|1529.65|1523.75|1529.65|1523.75|1529|1523.1|13
1732306200000|2024-11-22 20:10:00|1529.7|1523.8|1530.25|1524.35|1530.25|1524.35|1529.55|1523.65|28
1732306210000|2024-11-22 20:10:10|1530.4|1524.5|1529.85|1523.95|1530.65|1524.75|1529.85|1523.95|18
1732306220000|2024-11-22 20:10:20|1529.9|1524|1530.15|1524.25|1530.25|1524.35|1529.55|1523.65|23
1732306230000|2024-11-22 20:10:30|1530.2|1524.3|1531.65|1525.75|1531.65|1525.75|1530.1|1524.2|20
1732306240000|2024-11-22 20:10:40|1531.55|1525.65|1532.75|1526.85|1532.75|1526.85|1531.55|1525.65|8
1732306250000|2024-11-22 20:10:50|1532.8|1526.9|1532.95|1527.05|1533.6|1527.7|1532.8|1526.9|19
1732306260000|2024-11-22 20:11:00|1533|1527.1|1532.55|1526.65|1533.05|1527.15|1532|1526.1|27
1732306270000|2024-11-22 20:11:10|1532.3|1526.4|1532.4|1526.5|1532.8|1526.9|1532.25|1526.35|22
1732306280000|2024-11-22 20:11:20|1532.3|1526.4|1531.85|1525.95|1532.45|1526.55|1531.65|1525.75|19
1732306290000|2024-11-22 20:11:30|1531.9|1526|1532.55|1526.65|1532.65|1526.75|1531.9|1526|10
1732306300000|2024-11-22 20:11:40|1532.6|1526.7|1531.7|1525.8|1532.65|1526.75|1531.7|1525.8|20
1732306310000|2024-11-22 20:11:50|1531.8|1525.9|1531.65|1525.75|1531.8|1525.9|1531.65|1525.75|6
1732306320000|2024-11-22 20:12:00|1531.45|1525.55|1530.2|1524.3|1531.45|1525.55|1530.2|1524.3|22
1732306330000|2024-11-22 20:12:10|1530.15|1524.25|1530.15|1524.25|1530.7|1524.8|1530.1|1524.2|27
1732306340000|2024-11-22 20:12:20|1530.2|1524.3|1530.1|1524.2|1530.2|1524.3|1529.8|1523.9|21
1732306350000|2024-11-22 20:12:30|1530.05|1524.15|1529.8|1523.9|1530.25|1524.35|1529.55|1523.65|21
1732306360000|2024-11-22 20:12:40|1529.85|1523.95|1529.6|1523.7|1529.95|1524.05|1529.6|1523.7|8
1732306370000|2024-11-22 20:12:50|1529.15|1523.25|1527.75|1521.85|1529.15|1523.25|1527.7|1521.8|19
1732306380000|2024-11-22 20:13:00|1527.7|1521.8|1527.6|1521.7|1528.05|1522.15|1527.05|1521.15|27
1732306390000|2024-11-22 20:13:10|1527.7|1521.8|1528.55|1522.65|1528.6|1522.7|1527.7|1521.8|21
1732306400000|2024-11-22 20:13:20|1529.2|1523.3|1529.65|1523.75|1530|1524.1|1529.2|1523.3|17
1732306410000|2024-11-22 20:13:30|1529.45|1523.55|1528.65|1522.75|1529.45|1523.55|1527.95|1522.05|25
1732306420000|2024-11-22 20:13:40|1528.7|1522.8|1529.7|1523.8|1529.75|1523.85|1528.7|1522.8|25
1732306430000|2024-11-22 20:13:50|1529.65|1523.75|1529.9|1524|1530|1524.1|1529.55|1523.65|18
1732306440000|2024-11-22 20:14:00|1529.85|1523.95|1531.6|1525.7|1531.6|1525.7|1529.85|1523.95|22
1732306450000|2024-11-22 20:14:10|1531.55|1525.65|1531.55|1525.65|1531.7|1525.8|1530.85|1524.95|23
1732306460000|2024-11-22 20:14:20|1531.45|1525.55|1530.75|1524.85|1531.45|1525.55|1530.75|1524.85|13
1732306470000|2024-11-22 20:14:30|1530.85|1524.95|1531.6|1525.7|1531.75|1525.85|1530.85|1524.95|14
1732306480000|2024-11-22 20:14:40|1531.7|1525.8|1531.9|1526|1531.9|1526|1531.55|1525.65|26
1732306490000|2024-11-22 20:14:50|1531.8|1525.9|1531.9|1526|1531.9|1526|1531.7|1525.8|21
1732306500000|2024-11-22 20:15:00|1531.85|1525.95|1531.3|1525.4|1532.6|1526.7|1531.3|1525.4|23
1732306510000|2024-11-22 20:15:10|1531.25|1525.35|1531.55|1525.65|1531.65|1525.75|1530.75|1524.85|16
1732306520000|2024-11-22 20:15:20|1531.6|1525.7|1531.8|1525.9|1532.45|1526.55|1531.55|1525.65|19
1732306530000|2024-11-22 20:15:30|1532|1526.1|1532.7|1526.8|1532.7|1526.8|1532|1526.1|24
1732306540000|2024-11-22 20:15:40|1532.8|1526.9|1531.65|1525.75|1533.1|1527.2|1531.6|1525.7|24
1732306550000|2024-11-22 20:15:50|1531.55|1525.65|1531|1525.1|1531.55|1525.65|1530.85|1524.95|20
1732306560000|2024-11-22 20:16:00|1530.95|1525.05|1530.6|1524.7|1530.95|1525.05|1530.2|1524.3|21
1732306570000|2024-11-22 20:16:10|1530.55|1524.65|1532.6|1526.7|1532.7|1526.8|1530.55|1524.65|32
1732306580000|2024-11-22 20:16:20|1532.65|1526.75|1532.45|1526.55|1532.65|1526.75|1531.9|1526|19
1732306590000|2024-11-22 20:16:30|1532.55|1526.65|1531.6|1525.7|1532.85|1526.95|1531.6|1525.7|25
1732306600000|2024-11-22 20:16:40|1531.65|1525.75|1532.15|1526.25|1532.2|1526.3|1531.6|1525.7|20
1732306610000|2024-11-22 20:16:50|1532.2|1526.3|1533.8|1527.9|1534|1528.1|1532.1|1526.2|20
1732306620000|2024-11-22 20:17:00|1534|1528.1|1534.1|1528.2|1534.1|1528.2|1533.1|1527.2|31
1732306630000|2024-11-22 20:17:10|1534.5|1528.6|1534.15|1528.25|1535.7|1529.8|1533.65|1527.75|17
1732306640000|2024-11-22 20:17:20|1534.35|1528.45|1535.15|1529.25|1535.2|1529.3|1533.95|1528.05|22
1732306650000|2024-11-22 20:17:30|1535.25|1529.35|1534.65|1528.75|1535.5|1529.6|1534.65|1528.75|15
1732306660000|2024-11-22 20:17:40|1534.75|1528.85|1535.1|1529.2|1535.4|1529.5|1534.7|1528.8|27
1732306670000|2024-11-22 20:17:50|1534.9|1529|1535.2|1529.3|1535.2|1529.3|1534.9|1529|23
1732306680000|2024-11-22 20:18:00|1535.15|1529.25|1535.9|1530|1535.9|1530|1534.55|1528.65|16
1732306690000|2024-11-22 20:18:10|1535.65|1529.75|1535.7|1529.8|1535.9|1530|1535.55|1529.65|7
1732306700000|2024-11-22 20:18:20|1535.8|1529.9|1535.25|1529.35|1535.8|1529.9|1534.85|1528.95|27
1732306710000|2024-11-22 20:18:30|1535.2|1529.3|1535.6|1529.7|1535.75|1529.85|1534.85|1528.95|21
1732306720000|2024-11-22 20:18:40|1535.7|1529.8|1535.7|1529.8|1536|1530.1|1535.65|1529.75|7
1732306730000|2024-11-22 20:18:50|1535.6|1529.7|1533.9|1528|1535.6|1529.7|1533.85|1527.95|22
1732306740000|2024-11-22 20:19:00|1534|1528.1|1534.55|1528.65|1535.35|1529.45|1533.9|1528|30
1732306750000|2024-11-22 20:19:10|1534.65|1528.75|1534.95|1529.05|1535.45|1529.55|1534.65|1528.75|29
1732306760000|2024-11-22 20:19:20|1534.8|1528.9|1535|1529.1|1535.05|1529.15|1534.8|1528.9|15
1732306770000|2024-11-22 20:19:30|1535.05|1529.15|1534.65|1528.75|1535.05|1529.15|1534.65|1528.75|12
1732306780000|2024-11-22 20:19:40|1534.7|1528.8|1535.4|1529.5|1535.45|1529.55|1534.6|1528.7|21
1732306790000|2024-11-22 20:19:50|1535|1529.1|1534.8|1528.9|1535|1529.1|1534.8|1528.9|15
1732306800000|2024-11-22 20:20:00|1534.7|1528.8|1533.55|1527.65|1534.7|1528.8|1532.95|1527.05|10
1732306810000|2024-11-22 20:20:10|1533.6|1527.7|1533.95|1528.05|1534.05|1528.15|1533.55|1527.65|23
1732306820000|2024-11-22 20:20:20|1534.2|1528.3|1534.95|1529.05|1535.65|1529.75|1533.95|1528.05|31
1732306830000|2024-11-22 20:20:30|1534.9|1529|1534.6|1528.7|1535.35|1529.45|1534.55|1528.65|25
1732306840000|2024-11-22 20:20:40|1534.65|1528.75|1534.45|1528.55|1534.8|1528.9|1534.45|1528.55|8
1732306850000|2024-11-22 20:20:50|1534.25|1528.35|1534.2|1528.3|1534.35|1528.45|1533.95|1528.05|21
1732306860000|2024-11-22 20:21:00|1534.25|1528.35|1535.45|1529.55|1535.7|1529.8|1534.25|1528.35|28
1732306870000|2024-11-22 20:21:10|1535.4|1529.5|1536.5|1530.6|1536.5|1530.6|1534.9|1529|28
1732306880000|2024-11-22 20:21:20|1536.7|1530.8|1537.05|1531.15|1537.7|1531.8|1536.7|1530.8|24
1732306890000|2024-11-22 20:21:30|1537.1|1531.2|1536.65|1530.75|1537.25|1531.35|1536.65|1530.75|21
1732306900000|2024-11-22 20:21:40|1536.35|1530.45|1535.6|1529.7|1536.4|1530.5|1535.6|1529.7|29
1732306910000|2024-11-22 20:21:50|1535.65|1529.75|1535.05|1529.15|1536|1530.1|1535.05|1529.15|21
1732306920000|2024-11-22 20:22:00|1535.1|1529.2|1535.1|1529.2|1535.65|1529.75|1534.9|1529|27
1732306930000|2024-11-22 20:22:10|1535.2|1529.3|1534.85|1528.95|1535.75|1529.85|1534.8|1528.9|21
1732306940000|2024-11-22 20:22:20|1534.9|1529|1532.95|1527.05|1534.9|1529|1532.9|1527|22
1732306950000|2024-11-22 20:22:30|1532.9|1527|1533.45|1527.55|1533.55|1527.65|1532.9|1527|26
1732306960000|2024-11-22 20:22:40|1533.2|1527.3|1532.75|1526.85|1533.45|1527.55|1532.75|1526.85|24
1732306970000|2024-11-22 20:22:50|1532.8|1526.9|1533.1|1527.2|1533.3|1527.4|1532.75|1526.85|23
1732306980000|2024-11-22 20:23:00|1533.05|1527.15|1531.35|1525.45|1533.15|1527.25|1531.2|1525.3|28
1732306990000|2024-11-22 20:23:10|1531.3|1525.4|1530.5|1524.6|1531.4|1525.5|1530.05|1524.15|25
1732307000000|2024-11-22 20:23:20|1530.55|1524.65|1530.35|1524.45|1530.65|1524.75|1529.9|1524|31
1732307010000|2024-11-22 20:23:30|1530.05|1524.15|1528.5|1522.6|1530.05|1524.15|1528.5|1522.6|12
1732307020000|2024-11-22 20:23:40|1528.7|1522.8|1527.7|1521.8|1528.9|1523|1527.7|1521.8|9
1732307030000|2024-11-22 20:23:50|1527.6|1521.7|1527.25|1521.35|1527.8|1521.9|1527.2|1521.3|21
1732307040000|2024-11-22 20:24:00|1527.45|1521.55|1528.35|1522.45|1528.35|1522.45|1526.9|1521|28
1732307050000|2024-11-22 20:24:10|1528.25|1522.35|1530|1524.1|1530.55|1524.65|1528.25|1522.35|31
1732307060000|2024-11-22 20:24:20|1529.95|1524.05|1528.95|1523.05|1529.95|1524.05|1528.69|1522.79|26
1732307070000|2024-11-22 20:24:30|1528.9|1523|1528.74|1522.84|1529.5|1523.6|1528.59|1522.69|30
1732307080000|2024-11-22 20:24:40|1528.71|1522.81|1528.87|1522.97|1529.3|1523.4|1528.66|1522.76|33
1732307090000|2024-11-22 20:24:50|1528.89|1522.99|1529.63|1523.73|1529.95|1524.05|1528.82|1522.92|30
1732307100000|2024-11-22 20:25:00|1529.68|1523.78|1530.63|1524.73|1530.8|1524.9|1529.68|1523.78|31
1732307110000|2024-11-22 20:25:10|1530.71|1524.81|1531.78|1525.88|1532.45|1526.55|1530.69|1524.79|31
1732307120000|2024-11-22 20:25:20|1531.76|1525.86|1532.73|1526.83|1533.3|1527.4|1531.74|1525.84|26
1732307130000|2024-11-22 20:25:30|1532.78|1526.88|1533.49|1527.59|1533.5|1527.6|1532.73|1526.83|31
1732307140000|2024-11-22 20:25:40|1533.46|1527.56|1532.62|1526.72|1533.49|1527.59|1532.44|1526.54|19
1732307150000|2024-11-22 20:25:50|1532.56|1526.66|1532.44|1526.54|1532.82|1526.92|1532.44|1526.54|30
1732307160000|2024-11-22 20:26:00|1532.39|1526.49|1532.48|1526.58|1532.48|1526.58|1532.36|1526.46|30
1732307170000|2024-11-22 20:26:10|1532.55|1526.65|1533.42|1527.52|1533.49|1527.59|1532.52|1526.62|31
1732307180000|2024-11-22 20:26:20|1533.49|1527.59|1533.54|1527.64|1533.7|1527.8|1533.47|1527.57|18
1732307190000|2024-11-22 20:26:30|1533.52|1527.62|1534.61|1528.71|1535.1|1529.2|1533.52|1527.62|14
1732307200000|2024-11-22 20:26:40|1534.62|1528.72|1534.82|1528.92|1534.82|1528.92|1534.59|1528.69|27
1732307210000|2024-11-22 20:26:50|1534.84|1528.94|1534.56|1528.66|1535.45|1529.55|1534.45|1528.55|30
1732307220000|2024-11-22 20:27:00|1534.49|1528.59|1532.61|1526.71|1534.61|1528.71|1532.54|1526.64|36
1732307230000|2024-11-22 20:27:10|1532.8|1526.9|1533.22|1527.32|1533.55|1527.65|1532.52|1526.62|29
1732307240000|2024-11-22 20:27:20|1533.23|1527.33|1531.81|1525.91|1533.38|1527.48|1531.78|1525.88|30
1732307250000|2024-11-22 20:27:30|1531.78|1525.88|1531.71|1525.81|1532.51|1526.61|1531.71|1525.81|25
1732307260000|2024-11-22 20:27:40|1531.92|1526.02|1532.47|1526.57|1532.75|1526.85|1531.8|1525.9|28
1732307270000|2024-11-22 20:27:50|1532.56|1526.66|1531.85|1525.95|1532.59|1526.69|1530.45|1524.55|29
1732307280000|2024-11-22 20:28:00|1531.61|1525.71|1531.12|1525.22|1531.65|1525.75|1530.81|1524.91|20
1732307290000|2024-11-22 20:28:10|1531.13|1525.23|1531.5|1525.6|1532.5|1526.6|1531.13|1525.23|32
1732307300000|2024-11-22 20:28:20|1531.2|1525.3|1531.63|1525.73|1532.55|1526.65|1530.71|1524.81|33
1732307310000|2024-11-22 20:28:30|1531.68|1525.78|1531.49|1525.59|1532.1|1526.2|1531.47|1525.57|36
1732307320000|2024-11-22 20:28:40|1531.54|1525.64|1531.73|1525.83|1532.8|1526.9|1531.54|1525.64|31
1732307330000|2024-11-22 20:28:50|1531.84|1525.94|1532.9|1527|1532.9|1527|1531.73|1525.83|24
1732307340000|2024-11-22 20:29:00|1533|1527.1|1532.85|1526.95|1533.5|1527.6|1531.83|1525.93|27
1732307350000|2024-11-22 20:29:10|1532.55|1526.65|1529.75|1523.85|1532.55|1526.65|1528.77|1522.87|29
1732307360000|2024-11-22 20:29:20|1529.65|1523.75|1529.74|1523.84|1530.45|1524.55|1529.57|1523.67|31
1732307370000|2024-11-22 20:29:30|1529.79|1523.89|1530.73|1524.83|1531.8|1525.9|1529.7|1523.8|34
1732307380000|2024-11-22 20:29:40|1530.68|1524.78|1529.8|1523.9|1530.77|1524.87|1529.45|1523.55|28
1732307390000|2024-11-22 20:29:50|1529.82|1523.92|1529.8|1523.9|1530.6|1524.7|1529.71|1523.81|27
1732307400000|2024-11-22 20:30:00|1529.85|1523.95|1528.73|1522.83|1529.85|1523.95|1528.73|1522.83|32
1732307410000|2024-11-22 20:30:10|1528.77|1522.87|1529.5|1523.6|1529.57|1523.67|1528.66|1522.76|26
1732307420000|2024-11-22 20:30:20|1530.15|1524.25|1529.76|1523.86|1531.1|1525.2|1529.45|1523.55|28
1732307430000|2024-11-22 20:30:30|1529.73|1523.83|1529.88|1523.98|1531.5|1525.6|1529.73|1523.83|30
1732307440000|2024-11-22 20:30:40|1529.91|1524.01|1530.45|1524.55|1530.85|1524.95|1529.45|1523.55|31
1732307450000|2024-11-22 20:30:50|1530.35|1524.45|1529.54|1523.64|1530.45|1524.55|1529.45|1523.55|28
1732307460000|2024-11-22 20:31:00|1529.56|1523.66|1528.3|1522.4|1529.56|1523.66|1527.66|1521.76|28
1732307470000|2024-11-22 20:31:10|1528.35|1522.45|1527.73|1521.83|1528.5|1522.6|1527.53|1521.63|34
1732307480000|2024-11-22 20:31:20|1527.75|1521.85|1529.8|1523.9|1530.6|1524.7|1527.7|1521.8|31
1732307490000|2024-11-22 20:31:30|1529.81|1523.91|1529.64|1523.74|1530.65|1524.75|1529.45|1523.55|33
1732307500000|2024-11-22 20:31:40|1529.62|1523.72|1528.91|1523.01|1529.68|1523.78|1528.89|1522.99|24
1732307510000|2024-11-22 20:31:50|1528.86|1522.96|1528.58|1522.68|1529.1|1523.2|1528.45|1522.55|26
1732307520000|2024-11-22 20:32:00|1528.57|1522.67|1529.64|1523.74|1530.35|1524.45|1528.49|1522.59|35
1732307530000|2024-11-22 20:32:10|1529.56|1523.66|1528.3|1522.4|1530.05|1524.15|1527.95|1522.05|35
1732307540000|2024-11-22 20:32:20|1528.5|1522.6|1528.5|1522.6|1529.35|1523.45|1527.45|1521.55|30
1732307550000|2024-11-22 20:32:30|1527.82|1521.92|1526.69|1520.79|1527.9|1522|1526.46|1520.56|31
1732307560000|2024-11-22 20:32:40|1526.59|1520.69|1526.87|1520.97|1528|1522.1|1526.54|1520.64|29
1732307570000|2024-11-22 20:32:50|1526.79|1520.89|1526.51|1520.61|1526.87|1520.97|1526.47|1520.57|34
1732307580000|2024-11-22 20:33:00|1526.08|1520.18|1525.35|1519.45|1526.78|1520.88|1524.71|1518.81|32
1732307590000|2024-11-22 20:33:10|1525.3|1519.4|1525.85|1519.95|1526.1|1520.2|1524.45|1518.55|27
1732307600000|2024-11-22 20:33:20|1524.84|1518.94|1525.61|1519.71|1526.35|1520.45|1524.7|1518.8|32
1732307610000|2024-11-22 20:33:30|1525.67|1519.77|1525.72|1519.82|1526.15|1520.25|1525.05|1519.15|27
1732307620000|2024-11-22 20:33:40|1525.63|1519.73|1525.78|1519.88|1526.55|1520.65|1525.63|1519.73|28
1732307630000|2024-11-22 20:33:50|1525.79|1519.89|1525.71|1519.81|1527.1|1521.2|1525.71|1519.81|26
1732307640000|2024-11-22 20:34:00|1525.78|1519.88|1526.67|1520.77|1527.4|1521.5|1525.55|1519.65|38
1732307650000|2024-11-22 20:34:10|1526.69|1520.79|1528.55|1522.65|1528.55|1522.65|1526.56|1520.66|30
1732307660000|2024-11-22 20:34:20|1528.45|1522.55|1526.83|1520.93|1528.45|1522.55|1526.76|1520.86|38
1732307670000|2024-11-22 20:34:30|1526.79|1520.89|1526.79|1520.89|1526.9|1521|1526.69|1520.79|28
1732307680000|2024-11-22 20:34:40|1526.8|1520.9|1527.68|1521.78|1528.2|1522.3|1526.74|1520.84|35
1732307690000|2024-11-22 20:34:50|1527.72|1521.82|1527.67|1521.77|1527.73|1521.83|1527.49|1521.59|31
1732307700000|2024-11-22 20:35:00|1527.72|1521.82|1528.9|1523|1528.9|1523|1527.63|1521.73|33
1732307710000|2024-11-22 20:35:10|1529.1|1523.2|1530.43|1524.53|1530.75|1524.85|1528.45|1522.55|23
1732307720000|2024-11-22 20:35:20|1530.34|1524.44|1529.75|1523.85|1530.38|1524.48|1529.45|1523.55|35
1732307730000|2024-11-22 20:35:30|1529.77|1523.87|1528.78|1522.88|1529.8|1523.9|1528.76|1522.86|32
1732307740000|2024-11-22 20:35:40|1528.71|1522.81|1528.8|1522.9|1529.95|1524.05|1528.63|1522.73|28
1732307750000|2024-11-22 20:35:50|1528.82|1522.92|1528.71|1522.81|1528.89|1522.99|1528.71|1522.81|20
1732307760000|2024-11-22 20:36:00|1528.73|1522.83|1528.72|1522.82|1528.82|1522.92|1528.62|1522.72|28
1732307770000|2024-11-22 20:36:10|1528.69|1522.79|1528.64|1522.74|1528.9|1523|1528.63|1522.73|28
1732307780000|2024-11-22 20:36:20|1528.59|1522.69|1529.2|1523.3|1529.2|1523.3|1528.51|1522.61|29
1732307790000|2024-11-22 20:36:30|1528.95|1523.05|1529.78|1523.88|1530.25|1524.35|1528.69|1522.79|28
1732307800000|2024-11-22 20:36:40|1529.69|1523.79|1530.7|1524.8|1531.35|1525.45|1529.69|1523.79|28
1732307810000|2024-11-22 20:36:50|1530.67|1524.77|1531.62|1525.72|1531.9|1526|1530.66|1524.76|31
1732307820000|2024-11-22 20:37:00|1532.05|1526.15|1530.9|1525|1532.1|1526.2|1530.72|1524.82|31
1732307830000|2024-11-22 20:37:10|1530.93|1525.03|1529.92|1524.02|1531.2|1525.3|1529.92|1524.02|28
1732307840000|2024-11-22 20:37:20|1529.82|1523.92|1529.61|1523.71|1530.4|1524.5|1529.61|1523.71|36
1732307850000|2024-11-22 20:37:30|1529.8|1523.9|1529.8|1523.9|1530.3|1524.4|1529.45|1523.55|29
1732307860000|2024-11-22 20:37:40|1529.76|1523.86|1529.69|1523.79|1530.2|1524.3|1529.68|1523.78|21
1732307870000|2024-11-22 20:37:50|1529.66|1523.76|1529.54|1523.64|1529.9|1524|1529.49|1523.59|22
1732307880000|2024-11-22 20:38:00|1529.45|1523.55|1529.47|1523.57|1529.65|1523.75|1529.43|1523.53|14
1732307890000|2024-11-22 20:38:10|1529.44|1523.54|1529.5|1523.6|1529.57|1523.67|1528.45|1522.55|29
1732307900000|2024-11-22 20:38:20|1529.52|1523.62|1529.49|1523.59|1529.54|1523.64|1529.35|1523.45|26
1732307910000|2024-11-22 20:38:30|1529.5|1523.6|1529.78|1523.88|1530.95|1525.05|1529.5|1523.6|26
1732307920000|2024-11-22 20:38:40|1529.85|1523.95|1530.68|1524.78|1531.1|1525.2|1529.73|1523.83|31
1732307930000|2024-11-22 20:38:50|1530.65|1524.75|1530.61|1524.71|1530.78|1524.88|1530.56|1524.66|33
1732307940000|2024-11-22 20:39:00|1530.59|1524.69|1529.72|1523.82|1530.74|1524.84|1529.66|1523.76|29
1732307950000|2024-11-22 20:39:10|1529.84|1523.94|1529.83|1523.93|1531.2|1525.3|1529.68|1523.78|33
1732307960000|2024-11-22 20:39:20|1529.74|1523.84|1529.7|1523.8|1530.42|1524.52|1529.66|1523.76|30
1732307970000|2024-11-22 20:39:30|1529.75|1523.85|1530.43|1524.53|1531.1|1525.2|1529.73|1523.83|30
1732307980000|2024-11-22 20:39:40|1530.56|1524.66|1529.77|1523.87|1531|1525.1|1529.65|1523.75|27
1732307990000|2024-11-22 20:39:50|1529.75|1523.85|1529.71|1523.81|1529.85|1523.95|1529.54|1523.64|33
1732308000000|2024-11-22 20:40:00|1529.68|1523.78|1530.6|1524.7|1531|1525.1|1529.68|1523.78|33
1732308010000|2024-11-22 20:40:10|1530.65|1524.75|1530.66|1524.76|1530.73|1524.83|1530.56|1524.66|33
1732308020000|2024-11-22 20:40:20|1530.65|1524.75|1528.63|1522.73|1530.65|1524.75|1528.58|1522.68|36
1732308030000|2024-11-22 20:40:30|1528.65|1522.75|1528.46|1522.56|1528.7|1522.8|1528|1522.1|38
1732308040000|2024-11-22 20:40:40|1528.48|1522.58|1528.61|1522.71|1528.7|1522.8|1528.46|1522.56|30
1732308050000|2024-11-22 20:40:50|1528.71|1522.81|1528.78|1522.88|1529.42|1523.52|1528.64|1522.74|30
1732308060000|2024-11-22 20:41:00|1528.8|1522.9|1530.45|1524.55|1530.8|1524.9|1528.76|1522.86|35
1732308070000|2024-11-22 20:41:10|1530.46|1524.56|1531.55|1525.65|1531.55|1525.65|1530.37|1524.47|28
1732308080000|2024-11-22 20:41:20|1531.45|1525.55|1530.74|1524.84|1531.49|1525.59|1530.71|1524.81|32
1732308090000|2024-11-22 20:41:30|1531.34|1525.44|1530.8|1524.9|1531.38|1525.48|1530.45|1524.55|34
1732308100000|2024-11-22 20:41:40|1530.78|1524.88|1530.59|1524.69|1531.85|1525.95|1530.51|1524.61|29
1732308110000|2024-11-22 20:41:50|1530.54|1524.64|1530.63|1524.73|1530.63|1524.73|1530.2|1524.3|29
1732308120000|2024-11-22 20:42:00|1530.65|1524.75|1531.35|1525.45|1531.42|1525.52|1530.6|1524.7|24
1732308130000|2024-11-22 20:42:10|1531.49|1525.59|1531.48|1525.58|1531.8|1525.9|1531.35|1525.45|32
1732308140000|2024-11-22 20:42:20|1531.45|1525.55|1531.49|1525.59|1531.65|1525.75|1531.4|1525.5|26
1732308150000|2024-11-22 20:42:30|1531.41|1525.51|1530.65|1524.75|1531.41|1525.51|1530.35|1524.45|29
1732308160000|2024-11-22 20:42:40|1530.62|1524.72|1530.64|1524.74|1530.74|1524.84|1530.54|1524.64|29
1732308170000|2024-11-22 20:42:50|1530.66|1524.76|1531.48|1525.58|1531.53|1525.63|1530.64|1524.74|27
1732308180000|2024-11-22 20:43:00|1531.45|1525.55|1531.71|1525.81|1531.9|1526|1531.43|1525.53|27
1732308190000|2024-11-22 20:43:10|1531.7|1525.8|1531.65|1525.75|1532.6|1526.7|1531.65|1525.75|18
1732308200000|2024-11-22 20:43:20|1531.45|1525.55|1530.46|1524.56|1531.45|1525.55|1530.39|1524.49|31
1732308210000|2024-11-22 20:43:30|1530.45|1524.55|1530.66|1524.76|1530.87|1524.97|1530.45|1524.55|25
1732308220000|2024-11-22 20:43:40|1530.7|1524.8|1530.66|1524.76|1531.55|1525.65|1530.66|1524.76|33
1732308230000|2024-11-22 20:43:50|1530.64|1524.74|1530.72|1524.82|1530.78|1524.88|1530.59|1524.69|31
1732308240000|2024-11-22 20:44:00|1530.78|1524.88|1530.41|1524.51|1530.78|1524.88|1530.41|1524.51|25
1732308250000|2024-11-22 20:44:10|1530.39|1524.49|1530.47|1524.57|1530.47|1524.57|1529.74|1523.84|29
1732308260000|2024-11-22 20:44:20|1530.4|1524.5|1529.45|1523.55|1530.4|1524.5|1529.45|1523.55|31
1732308270000|2024-11-22 20:44:30|1529.47|1523.57|1529.56|1523.66|1529.66|1523.76|1529.45|1523.55|24
1732308280000|2024-11-22 20:44:40|1529.5|1523.6|1529.74|1523.84|1530.1|1524.2|1529.5|1523.6|28
1732308290000|2024-11-22 20:44:50|1529.71|1523.81|1529.52|1523.62|1529.76|1523.86|1529.52|1523.62|23
1732308300000|2024-11-22 20:45:00|1529.56|1523.66|1529.42|1523.52|1529.63|1523.73|1528.59|1522.69|30
1732308310000|2024-11-22 20:45:10|1529.33|1523.43|1528.47|1522.57|1529.33|1523.43|1528.47|1522.57|21
1732308320000|2024-11-22 20:45:20|1528.5|1522.6|1527.86|1521.96|1528.5|1522.6|1527.46|1521.56|21
1732308330000|2024-11-22 20:45:30|1528.25|1522.35|1527.56|1521.66|1528.43|1522.53|1527.51|1521.61|24
1732308340000|2024-11-22 20:45:40|1527.59|1521.69|1526.68|1520.78|1527.59|1521.69|1526.49|1520.59|31
1732308350000|2024-11-22 20:45:50|1526.67|1520.77|1528.05|1522.15|1528.05|1522.15|1526.67|1520.77|29
1732308360000|2024-11-22 20:46:00|1528.15|1522.25|1527.68|1521.78|1528.85|1522.95|1527.54|1521.64|36
1732308370000|2024-11-22 20:46:10|1527.65|1521.75|1527.17|1521.27|1527.65|1521.75|1526.76|1520.86|35
1732308380000|2024-11-22 20:46:20|1526.8|1520.9|1525.69|1519.79|1526.8|1520.9|1525.45|1519.55|34
1732308390000|2024-11-22 20:46:30|1525.67|1519.77|1525.7|1519.8|1525.95|1520.05|1525.57|1519.67|24
1732308400000|2024-11-22 20:46:40|1525.72|1519.82|1525.79|1519.89|1526.47|1520.57|1525.54|1519.64|26
1732308410000|2024-11-22 20:46:50|1526.45|1520.55|1528.4|1522.5|1528.5|1522.6|1526.45|1520.55|31
1732308420000|2024-11-22 20:47:00|1528.43|1522.53|1527.8|1521.9|1528.43|1522.53|1527.54|1521.64|37
1732308430000|2024-11-22 20:47:10|1527.7|1521.8|1527.71|1521.81|1527.74|1521.84|1527.5|1521.6|27
1732308440000|2024-11-22 20:47:20|1527.68|1521.78|1527.63|1521.73|1527.7|1521.8|1527.58|1521.68|18
1732308450000|2024-11-22 20:47:30|1527.55|1521.65|1527.58|1521.68|1527.8|1521.9|1526.76|1520.86|35
1732308460000|2024-11-22 20:47:40|1527.53|1521.63|1526.85|1520.95|1527.58|1521.68|1526.45|1520.55|20
1732308470000|2024-11-22 20:47:50|1526.64|1520.74|1526.35|1520.45|1526.9|1521|1525.68|1519.78|29
1732308480000|2024-11-22 20:48:00|1526.45|1520.55|1526.66|1520.76|1526.9|1521|1526.45|1520.55|32
1732308490000|2024-11-22 20:48:10|1526.73|1520.83|1526.71|1520.81|1527.5|1521.6|1526.53|1520.63|29
1732308500000|2024-11-22 20:48:20|1526.67|1520.77|1526.78|1520.88|1527|1521.1|1526.62|1520.72|26
1732308510000|2024-11-22 20:48:30|1526.69|1520.79|1528.56|1522.66|1528.7|1522.8|1526.69|1520.79|27
1732308520000|2024-11-22 20:48:40|1529.5|1523.6|1529.39|1523.49|1529.6|1523.7|1529.3|1523.4|20
1732308530000|2024-11-22 20:48:50|1529.3|1523.4|1529.63|1523.73|1530.3|1524.4|1529.3|1523.4|25
1732308540000|2024-11-22 20:49:00|1529.54|1523.64|1529.66|1523.76|1529.7|1523.8|1529.54|1523.64|26
1732308550000|2024-11-22 20:49:10|1529.68|1523.78|1529.59|1523.69|1529.68|1523.78|1529.54|1523.64|23
1732308560000|2024-11-22 20:49:20|1529.56|1523.66|1528.68|1522.78|1529.56|1523.66|1528.65|1522.75|28
1732308570000|2024-11-22 20:49:30|1528.7|1522.8|1528.58|1522.68|1528.7|1522.8|1528.53|1522.63|21
1732308580000|2024-11-22 20:49:40|1528.55|1522.65|1529.45|1523.55|1529.8|1523.9|1528.55|1522.65|25
1732308590000|2024-11-22 20:49:50|1529.5|1523.6|1529.46|1523.56|1529.9|1524|1529.45|1523.55|31
1732308600000|2024-11-22 20:50:00|1529.65|1523.75|1529.46|1523.56|1529.75|1523.85|1528.39|1522.49|36
1732308610000|2024-11-22 20:50:10|1529.49|1523.59|1531.62|1525.72|1531.9|1526|1529.46|1523.56|29
1732308620000|2024-11-22 20:50:20|1531.51|1525.61|1531.41|1525.51|1531.8|1525.9|1531.41|1525.51|30
1732308630000|2024-11-22 20:50:30|1531.43|1525.53|1531.45|1525.55|1532.43|1526.53|1531.43|1525.53|30
1732308640000|2024-11-22 20:50:40|1531.66|1525.76|1531.69|1525.79|1531.9|1526|1531.59|1525.69|32
1732308650000|2024-11-22 20:50:50|1531.67|1525.77|1531.66|1525.76|1531.95|1526.05|1531.45|1525.55|22
1732308660000|2024-11-22 20:51:00|1531.45|1525.55|1531.8|1525.9|1531.95|1526.05|1531.2|1525.3|30
1732308670000|2024-11-22 20:51:10|1531.59|1525.69|1531.38|1525.48|1531.85|1525.95|1531.15|1525.25|29
1732308680000|2024-11-22 20:51:20|1531.5|1525.6|1531|1525.1|1531.5|1525.6|1530.45|1524.55|27
1732308690000|2024-11-22 20:51:30|1530.76|1524.86|1530.5|1524.6|1531.5|1525.6|1530.45|1524.55|33
1732308700000|2024-11-22 20:51:40|1530.7|1524.8|1530.67|1524.77|1530.9|1525|1530.45|1524.55|30
1732308710000|2024-11-22 20:51:50|1530.7|1524.8|1530.65|1524.75|1531.1|1525.2|1530.45|1524.55|26
1732308720000|2024-11-22 20:52:00|1530.73|1524.83|1530.45|1524.55|1531.05|1525.15|1530.45|1524.55|29
1732308730000|2024-11-22 20:52:10|1530.54|1524.64|1530.85|1524.95|1531.48|1525.58|1530.54|1524.64|30
1732308740000|2024-11-22 20:52:20|1530.75|1524.85|1530.75|1524.85|1531|1525.1|1530.59|1524.69|29
1732308750000|2024-11-22 20:52:30|1531.3|1525.4|1530.8|1524.9|1531.38|1525.48|1530.45|1524.55|25
1732308760000|2024-11-22 20:52:40|1530.9|1525|1531.71|1525.81|1531.9|1526|1530.45|1524.55|33
1732308770000|2024-11-22 20:52:50|1531.7|1525.8|1531.75|1525.85|1532.43|1526.53|1531.66|1525.76|32
1732308780000|2024-11-22 20:53:00|1531.82|1525.92|1531.77|1525.87|1532.5|1526.6|1531.68|1525.78|34
1732308790000|2024-11-22 20:53:10|1531.78|1525.88|1531.73|1525.83|1531.82|1525.92|1531.63|1525.73|29
1732308800000|2024-11-22 20:53:20|1531.76|1525.86|1532.6|1526.7|1532.6|1526.7|1531.73|1525.83|24
1732308810000|2024-11-22 20:53:30|1533.1|1527.2|1533.44|1527.54|1533.45|1527.55|1532.65|1526.75|32
1732308820000|2024-11-22 20:53:40|1533.39|1527.49|1533.15|1527.25|1533.44|1527.54|1533.15|1527.25|26
1732308830000|2024-11-22 20:53:50|1533.14|1527.24|1532.58|1526.68|1533.21|1527.31|1532.58|1526.68|31
1732308840000|2024-11-22 20:54:00|1532.63|1526.73|1532.73|1526.83|1532.85|1526.95|1532.3|1526.4|30
1732308850000|2024-11-22 20:54:10|1532.78|1526.88|1533.61|1527.71|1533.66|1527.76|1532.73|1526.83|23
1732308860000|2024-11-22 20:54:20|1533.63|1527.73|1533.69|1527.79|1533.71|1527.81|1533.56|1527.66|23
1732308870000|2024-11-22 20:54:30|1533.71|1527.81|1532.48|1526.58|1533.71|1527.81|1532.48|1526.58|30
1732308880000|2024-11-22 20:54:40|1532.5|1526.6|1532.6|1526.7|1532.6|1526.7|1532.27|1526.37|30
1732308890000|2024-11-22 20:54:50|1532.52|1526.62|1532.41|1526.51|1532.61|1526.71|1532.38|1526.48|23
1732308900000|2024-11-22 20:55:00|1532.59|1526.69|1533.56|1527.66|1533.85|1527.95|1532.52|1526.62|32
1732308910000|2024-11-22 20:55:10|1533.55|1527.65|1533.5|1527.6|1533.95|1528.05|1533.41|1527.51|31
1732308920000|2024-11-22 20:55:20|1533.43|1527.53|1532.55|1526.65|1533.43|1527.53|1532.41|1526.51|32
1732308930000|2024-11-22 20:55:30|1532.49|1526.59|1532.38|1526.48|1532.61|1526.71|1531.64|1525.74|29
1732308940000|2024-11-22 20:55:40|1532.33|1526.43|1533.28|1527.38|1533.5|1527.6|1532.28|1526.38|23
1732308950000|2024-11-22 20:55:50|1533.3|1527.4|1532.49|1526.59|1533.33|1527.43|1532.49|1526.59|23
1732308960000|2024-11-22 20:56:00|1532.52|1526.62|1532.47|1526.57|1532.61|1526.71|1532.44|1526.54|24
1732308970000|2024-11-22 20:56:10|1532.44|1526.54|1532.56|1526.66|1532.59|1526.69|1532.44|1526.54|25
1732308980000|2024-11-22 20:56:20|1532.58|1526.68|1533.43|1527.53|1533.48|1527.58|1532.44|1526.54|30
1732308990000|2024-11-22 20:56:30|1533.45|1527.55|1533.38|1527.48|1533.5|1527.6|1533.2|1527.3|24
1732309000000|2024-11-22 20:56:40|1533.35|1527.45|1533.51|1527.61|1533.8|1527.9|1533.27|1527.37|26
1732309010000|2024-11-22 20:56:50|1533.56|1527.66|1534.37|1528.47|1534.6|1528.7|1533.54|1527.64|26
1732309020000|2024-11-22 20:57:00|1534.39|1528.49|1534.61|1528.71|1534.7|1528.8|1534.39|1528.49|20
1732309030000|2024-11-22 20:57:10|1534.63|1528.73|1535.42|1529.52|1535.6|1529.7|1534.6|1528.7|21
1732309040000|2024-11-22 20:57:20|1535.4|1529.5|1534.61|1528.71|1535.4|1529.5|1534.46|1528.56|23
1732309050000|2024-11-22 20:57:30|1534.62|1528.72|1534.72|1528.82|1535.4|1529.5|1534.58|1528.68|19
1732309060000|2024-11-22 20:57:40|1534.71|1528.81|1536.18|1530.28|1536.28|1530.38|1534.71|1528.81|25
1732309070000|2024-11-22 20:57:50|1536.2|1530.3|1536.36|1530.46|1536.4|1530.5|1536.2|1530.3|12
1732309080000|2024-11-22 20:58:00|1536.34|1530.44|1535.64|1529.74|1536.44|1530.54|1535.61|1529.71|24
1732309090000|2024-11-22 20:58:10|1535.56|1529.66|1535.68|1529.78|1535.71|1529.81|1535.56|1529.66|25
1732309100000|2024-11-22 20:58:20|1535.71|1529.81|1535.54|1529.64|1535.71|1529.81|1535.3|1529.4|30
1732309110000|2024-11-22 20:58:30|1535.56|1529.66|1535.56|1529.66|1536.33|1530.43|1535.48|1529.58|28
1732309120000|2024-11-22 20:58:40|1535.63|1529.73|1536.45|1530.55|1536.45|1530.55|1535.63|1529.73|28
1732309130000|2024-11-22 20:58:50|1536.21|1530.31|1535.34|1529.44|1536.21|1530.31|1535.27|1529.37|30
1732309140000|2024-11-22 20:59:00|1535.32|1529.42|1535.22|1529.32|1535.4|1529.5|1534.2|1528.3|34
1732309150000|2024-11-22 20:59:10|1535.2|1529.3|1534.39|1528.49|1535.22|1529.32|1534.37|1528.47|32
1732309160000|2024-11-22 20:59:20|1534.19|1528.29|1533.2|1527.3|1534.19|1528.29|1532.74|1526.84|31
1732309170000|2024-11-22 20:59:30|1533.35|1527.45|1533.49|1527.59|1533.54|1527.64|1533.1|1527.2|31
1732309180000|2024-11-22 20:59:40|1533.45|1527.55|1532.95|1527.05|1533.58|1527.68|1532.63|1526.73|36
1732309190000|2024-11-22 20:59:50|1533.25|1527.35|1533.43|1527.53|1533.45|1527.55|1533.25|1527.35|29
1732309200000|2024-11-22 21:00:00|1533.4|1527.5|1533.43|1527.53|1533.48|1527.58|1532.48|1526.58|34
1732309210000|2024-11-22 21:00:10|1533.28|1527.38|1532.41|1526.51|1533.7|1527.8|1532.4|1526.5|35
1732309220000|2024-11-22 21:00:20|1532.48|1526.58|1532.35|1526.45|1532.55|1526.65|1531.64|1525.74|31
1732309230000|2024-11-22 21:00:30|1532.34|1526.44|1531.37|1525.47|1532.34|1526.44|1531.1|1525.2|31
1732309240000|2024-11-22 21:00:40|1531.42|1525.52|1531.43|1525.53|1531.43|1525.53|1530.47|1524.57|27
1732309250000|2024-11-22 21:00:50|1531.5|1525.6|1532.3|1526.4|1532.3|1526.4|1531.3|1525.4|21
1732309260000|2024-11-22 21:01:00|1532.33|1526.43|1533.43|1527.53|1533.7|1527.8|1532.33|1526.43|29
1732309270000|2024-11-22 21:01:10|1533.45|1527.55|1533.3|1527.4|1533.58|1527.68|1533.22|1527.32|29
1732309280000|2024-11-22 21:01:20|1533.33|1527.43|1531.32|1525.42|1533.33|1527.43|1531.26|1525.36|25
1732309290000|2024-11-22 21:01:30|1531.34|1525.44|1532.56|1526.66|1532.62|1526.72|1531.34|1525.44|32
1732309300000|2024-11-22 21:01:40|1532.57|1526.67|1531.39|1525.49|1532.57|1526.67|1531.39|1525.49|34
1732309310000|2024-11-22 21:01:50|1531.4|1525.5|1530.58|1524.68|1531.4|1525.5|1530.58|1524.68|22
1732309320000|2024-11-22 21:02:00|1530.56|1524.66|1530.78|1524.88|1531.36|1525.46|1530.55|1524.65|30
1732309330000|2024-11-22 21:02:10|1530.73|1524.83|1530.63|1524.73|1531.36|1525.46|1530.52|1524.62|32
1732309340000|2024-11-22 21:02:20|1530.64|1524.74|1530.64|1524.74|1531.08|1525.18|1530.59|1524.69|24
1732309350000|2024-11-22 21:02:30|1530.66|1524.76|1530.62|1524.72|1530.66|1524.76|1530.53|1524.63|26
1732309360000|2024-11-22 21:02:40|1530.63|1524.73|1530.65|1524.75|1531.36|1525.46|1530.59|1524.69|31
1732309370000|2024-11-22 21:02:50|1530.61|1524.71|1531.23|1525.33|1531.34|1525.44|1530.58|1524.68|29
1732309380000|2024-11-22 21:03:00|1531.24|1525.34|1532.31|1526.41|1532.48|1526.58|1531.24|1525.34|33
1732309390000|2024-11-22 21:03:10|1532.34|1526.44|1533.35|1527.45|1533.35|1527.45|1532.33|1526.43|31
1732309400000|2024-11-22 21:03:20|1533.17|1527.27|1532.69|1526.79|1533.32|1527.42|1532.55|1526.65|21
1732309410000|2024-11-22 21:03:30|1532.77|1526.87|1532.43|1526.53|1533.22|1527.32|1532.4|1526.5|28
1732309420000|2024-11-22 21:03:40|1532.38|1526.48|1531.61|1525.71|1532.61|1526.71|1531.61|1525.71|24
1732309430000|2024-11-22 21:03:50|1531.63|1525.73|1531.32|1525.42|1531.63|1525.73|1530.63|1524.73|29
1732309440000|2024-11-22 21:04:00|1531.35|1525.45|1531.26|1525.36|1531.36|1525.46|1530.7|1524.8|30
1732309450000|2024-11-22 21:04:10|1531.31|1525.41|1532.25|1526.35|1532.25|1526.35|1531.29|1525.39|30
1732309460000|2024-11-22 21:04:20|1532.21|1526.31|1532.67|1526.77|1532.69|1526.79|1532.21|1526.31|19
1732309470000|2024-11-22 21:04:30|1532.71|1526.81|1533.4|1527.5|1533.47|1527.57|1532.71|1526.81|21
1732309480000|2024-11-22 21:04:40|1533.31|1527.41|1533.3|1527.4|1533.36|1527.46|1532.56|1526.66|23
1732309490000|2024-11-22 21:04:50|1533.26|1527.36|1534.32|1528.42|1534.37|1528.47|1533.26|1527.36|27
1732309500000|2024-11-22 21:05:00|1534.37|1528.47|1534.4|1528.5|1534.43|1528.53|1534.31|1528.41|23
1732309510000|2024-11-22 21:05:10|1534.41|1528.51|1534.55|1528.65|1534.72|1528.82|1534.37|1528.47|24
1732309520000|2024-11-22 21:05:20|1534.39|1528.49|1534.61|1528.71|1534.74|1528.84|1534.39|1528.49|24
1732309530000|2024-11-22 21:05:30|1534.72|1528.82|1534.64|1528.74|1534.74|1528.84|1534.62|1528.72|21
1732309540000|2024-11-22 21:05:40|1534.76|1528.86|1535.34|1529.44|1535.36|1529.46|1534.76|1528.86|27
1732309550000|2024-11-22 21:05:50|1535.36|1529.46|1535.32|1529.42|1535.38|1529.48|1535.24|1529.34|24
1732309560000|2024-11-22 21:06:00|1535.36|1529.46|1535.78|1529.88|1535.78|1529.88|1535.26|1529.36|22
1732309570000|2024-11-22 21:06:10|1535.79|1529.89|1534.73|1528.83|1535.79|1529.89|1534.64|1528.74|26
1732309580000|2024-11-22 21:06:20|1534.75|1528.85|1534.71|1528.81|1535.25|1529.35|1534.63|1528.73|28
1732309590000|2024-11-22 21:06:30|1534.75|1528.85|1534.42|1528.52|1535.31|1529.41|1534.41|1528.51|30
1732309600000|2024-11-22 21:06:40|1534.39|1528.49|1534.4|1528.5|1534.44|1528.54|1534.34|1528.44|27
1732309610000|2024-11-22 21:06:50|1534.41|1528.51|1534.7|1528.8|1534.72|1528.82|1533.61|1527.71|27
1732309620000|2024-11-22 21:07:00|1534.68|1528.78|1536.3|1530.4|1536.31|1530.41|1534.68|1528.78|30
1732309630000|2024-11-22 21:07:10|1536.31|1530.41|1539.65|1533.75|1539.65|1533.75|1536.31|1530.41|24
1732309640000|2024-11-22 21:07:20|1539.61|1533.71|1540.24|1534.34|1541.23|1535.33|1539.61|1533.71|36
1732309650000|2024-11-22 21:07:30|1539.64|1533.74|1539.6|1533.7|1540.3|1534.4|1539.47|1533.57|27
1732309660000|2024-11-22 21:07:40|1539.59|1533.69|1540.49|1534.59|1540.51|1534.61|1539.56|1533.66|29
1732309670000|2024-11-22 21:07:50|1540.42|1534.52|1542.2|1536.3|1542.2|1536.3|1540.42|1534.52|26
1732309680000|2024-11-22 21:08:00|1542.17|1536.27|1542.38|1536.48|1542.38|1536.48|1542.14|1536.24|25
1732309690000|2024-11-22 21:08:10|1542.39|1536.49|1541.41|1535.51|1542.42|1536.52|1541.38|1535.48|27
1732309700000|2024-11-22 21:08:20|1541.4|1535.5|1541.17|1535.27|1541.54|1535.64|1540.47|1534.57|30
1732309710000|2024-11-22 21:08:30|1541.3|1535.4|1541.31|1535.41|1541.31|1535.41|1540.64|1534.74|29
1732309720000|2024-11-22 21:08:40|1541.28|1535.38|1542.52|1536.62|1542.52|1536.62|1541.26|1535.36|30
1732309730000|2024-11-22 21:08:50|1542.56|1536.66|1541.26|1535.36|1542.57|1536.67|1541.26|1535.36|24
1732309740000|2024-11-22 21:09:00|1541.33|1535.43|1535.37|1529.47|1541.33|1535.43|1535.32|1529.42|28
1732309750000|2024-11-22 21:09:10|1535.47|1529.57|1537.03|1531.13|1537.03|1531.13|1534.4|1528.5|36
1732309760000|2024-11-22 21:09:20|1536.91|1531.01|1536.32|1530.42|1537.32|1531.42|1536.31|1530.41|34
1732309770000|2024-11-22 21:09:30|1536.33|1530.43|1535.69|1529.79|1536.34|1530.44|1535.69|1529.79|14
1732277110000|2024-11-22 12:05:10|1532.28|1526.38|1531.95|1526.05|1532.28|1526.38|1530.8|1524.9|32
1732277120000|2024-11-22 12:05:20|1532.3|1526.4|1532.44|1526.54|1533.36|1527.46|1532.15|1526.25|23
1732277130000|2024-11-22 12:05:30|1532.43|1526.53|1533.47|1527.57|1533.48|1527.58|1532.43|1526.53|26
1732277140000|2024-11-22 12:05:40|1533.49|1527.59|1533.97|1528.07|1534.45|1528.55|1533.44|1527.54|32
1732277150000|2024-11-22 12:05:50|1533.54|1527.64|1533.52|1527.62|1533.57|1527.67|1533.47|1527.57|29
1732277160000|2024-11-22 12:06:00|1533.48|1527.58|1532.48|1526.58|1533.54|1527.64|1532.45|1526.55|28
1732277170000|2024-11-22 12:06:10|1532.6|1526.7|1533.36|1527.46|1534.1|1528.2|1532.5|1526.6|31
1732277180000|2024-11-22 12:06:20|1533.35|1527.45|1533.49|1527.59|1533.57|1527.67|1533.32|1527.42|26
1732277190000|2024-11-22 12:06:30|1533.48|1527.58|1533.42|1527.52|1533.5|1527.6|1533.38|1527.48|20
1732277200000|2024-11-22 12:06:40|1533.47|1527.57|1533.48|1527.58|1533.54|1527.64|1533.41|1527.51|27
1732277210000|2024-11-22 12:06:50|1533.49|1527.59|1533.35|1527.45|1533.63|1527.73|1533.35|1527.45|24
1732277220000|2024-11-22 12:07:00|1533.32|1527.42|1534.31|1528.41|1534.35|1528.45|1533.32|1527.42|34
1732277230000|2024-11-22 12:07:10|1534.29|1528.39|1533.41|1527.51|1534.29|1528.39|1533.3|1527.4|25
1732277240000|2024-11-22 12:07:20|1533.6|1527.7|1533.65|1527.75|1533.8|1527.9|1533.55|1527.65|14
1732277250000|2024-11-22 12:07:30|1533.55|1527.65|1534.25|1528.35|1534.25|1528.35|1533.55|1527.65|13
1732277260000|2024-11-22 12:07:40|1534.45|1528.55|1535.4|1529.5|1535.4|1529.5|1534.45|1528.55|13
1732277270000|2024-11-22 12:07:50|1535.3|1529.4|1534.7|1528.8|1535.3|1529.4|1534.7|1528.8|6
1732277280000|2024-11-22 12:08:00|1534.75|1528.85|1534.95|1529.05|1534.95|1529.05|1534.55|1528.65|13
1732277290000|2024-11-22 12:08:10|1534.75|1528.85|1534.75|1528.85|1534.85|1528.95|1534.65|1528.75|12
1732277300000|2024-11-22 12:08:20|1534.8|1528.9|1534.65|1528.75|1535|1529.1|1534.55|1528.65|16
1732277310000|2024-11-22 12:08:30|1534.6|1528.7|1533.75|1527.85|1534.6|1528.7|1533.65|1527.75|6
1732277320000|2024-11-22 12:08:40|1533.7|1527.8|1533.6|1527.7|1533.85|1527.95|1533.6|1527.7|15
1732277330000|2024-11-22 12:08:50|1533.25|1527.35|1531.6|1525.7|1533.25|1527.35|1531.55|1525.65|7
1732277340000|2024-11-22 12:09:00|1531.65|1525.75|1532.6|1526.7|1532.6|1526.7|1531.6|1525.7|16
1732277350000|2024-11-22 12:09:10|1532.7|1526.8|1533.6|1527.7|1533.6|1527.7|1532.7|1526.8|20
1732277360000|2024-11-22 12:09:20|1533.65|1527.75|1533.75|1527.85|1533.85|1527.95|1533.45|1527.55|11
1732277370000|2024-11-22 12:09:30|1533.7|1527.8|1533.55|1527.65|1533.7|1527.8|1533.55|1527.65|10
1732277380000|2024-11-22 12:09:40|1533.6|1527.7|1534.1|1528.2|1534.7|1528.8|1533.6|1527.7|23
1732277390000|2024-11-22 12:09:50|1534|1528.1|1532.8|1526.9|1534|1528.1|1532.55|1526.65|21
1732277400000|2024-11-22 12:10:00|1532.75|1526.85|1533.6|1527.7|1533.8|1527.9|1532.75|1526.85|20
1732277410000|2024-11-22 12:10:10|1533|1527.1|1533.7|1527.8|1534.05|1528.15|1533|1527.1|24
1732277420000|2024-11-22 12:10:20|1533.75|1527.85|1534.65|1528.75|1535.4|1529.5|1533.75|1527.85|14
1732277430000|2024-11-22 12:10:30|1534.6|1528.7|1533.85|1527.95|1534.6|1528.7|1533.65|1527.75|15
1732277440000|2024-11-22 12:10:40|1533.9|1528|1535.3|1529.4|1535.7|1529.8|1533.9|1528|16
1732277450000|2024-11-22 12:10:50|1535.55|1529.65|1534.8|1528.9|1535.8|1529.9|1534.8|1528.9|12
1732277460000|2024-11-22 12:11:00|1534.85|1528.95|1534.8|1528.9|1534.85|1528.95|1534.65|1528.75|19
1732277470000|2024-11-22 12:11:10|1534.6|1528.7|1534.4|1528.5|1534.6|1528.7|1534.3|1528.4|9
1732277480000|2024-11-22 12:11:20|1534.15|1528.25|1533.55|1527.65|1534.55|1528.65|1533.55|1527.65|9
1732277490000|2024-11-22 12:11:30|1533.65|1527.75|1534.65|1528.75|1534.65|1528.75|1533.65|1527.75|10
1732277500000|2024-11-22 12:11:40|1534.7|1528.8|1534.95|1529.05|1535|1529.1|1534.7|1528.8|7
1732277510000|2024-11-22 12:11:50|1535|1529.1|1535.55|1529.65|1535.65|1529.75|1534.85|1528.95|14
1732277520000|2024-11-22 12:12:00|1535.6|1529.7|1534.9|1529|1535.6|1529.7|1534.8|1528.9|8
1732277530000|2024-11-22 12:12:10|1534.7|1528.8|1535.55|1529.65|1535.8|1529.9|1534.7|1528.8|16
1732277540000|2024-11-22 12:12:20|1535.15|1529.25|1534.6|1528.7|1535.25|1529.35|1534.6|1528.7|14
1732277550000|2024-11-22 12:12:30|1534.35|1528.45|1533.7|1527.8|1534.35|1528.45|1533.65|1527.75|15
1732277560000|2024-11-22 12:12:40|1533.8|1527.9|1533.95|1528.05|1534|1528.1|1533.7|1527.8|10
1732277570000|2024-11-22 12:12:50|1534.9|1529|1536.55|1530.65|1537.25|1531.35|1534.9|1529|24
1732277580000|2024-11-22 12:13:00|1536.6|1530.7|1536.95|1531.05|1537.1|1531.2|1536.3|1530.4|13
1732277590000|2024-11-22 12:13:10|1537.1|1531.2|1537.6|1531.7|1537.6|1531.7|1537.05|1531.15|18
1732277600000|2024-11-22 12:13:20|1537.45|1531.55|1537.55|1531.65|1537.6|1531.7|1536.9|1531|21
1732277610000|2024-11-22 12:13:30|1537.65|1531.75|1537.6|1531.7|1537.65|1531.75|1537.55|1531.65|5
1732277620000|2024-11-22 12:13:40|1537.45|1531.55|1536.5|1530.6|1537.45|1531.55|1536.5|1530.6|6
1732277630000|2024-11-22 12:13:50|1536.35|1530.45|1536.75|1530.85|1536.75|1530.85|1535.85|1529.95|18
1732277640000|2024-11-22 12:14:00|1536.8|1530.9|1536.6|1530.7|1536.8|1530.9|1536.55|1530.65|14
1732277650000|2024-11-22 12:14:10|1537.1|1531.2|1537.75|1531.85|1538.65|1532.75|1537.1|1531.2|15
1732277660000|2024-11-22 12:14:20|1537.8|1531.9|1537.6|1531.7|1537.8|1531.9|1537.55|1531.65|6
1732277670000|2024-11-22 12:14:30|1537.55|1531.65|1537.15|1531.25|1537.6|1531.7|1536.65|1530.75|7
1732277680000|2024-11-22 12:14:40|1537.3|1531.4|1538.31|1532.41|1538.65|1532.75|1537.3|1531.4|29
1732277690000|2024-11-22 12:14:50|1538.23|1532.33|1538.33|1532.43|1538.4|1532.5|1537.45|1531.55|25
1732277700000|2024-11-22 12:15:00|1538.08|1532.18|1537.37|1531.47|1538.48|1532.58|1537|1531.1|31
1732277710000|2024-11-22 12:15:10|1537.35|1531.45|1537.45|1531.55|1538.05|1532.15|1536.4|1530.5|33
1732277720000|2024-11-22 12:15:20|1537.47|1531.57|1536.44|1530.54|1537.47|1531.57|1536.43|1530.53|22
1732277730000|2024-11-22 12:15:30|1536.54|1530.64|1536.45|1530.55|1536.54|1530.64|1536.42|1530.52|17
1732277740000|2024-11-22 12:15:40|1536.43|1530.53|1536.54|1530.64|1536.56|1530.66|1536.43|1530.53|16
1732277750000|2024-11-22 12:15:50|1536.48|1530.58|1536.5|1530.6|1536.54|1530.64|1536.43|1530.53|24
1732277760000|2024-11-22 12:16:00|1536.82|1530.92|1537.37|1531.47|1537.75|1531.85|1536.51|1530.61|25
1732277770000|2024-11-22 12:16:10|1537.33|1531.43|1535.52|1529.62|1537.39|1531.49|1535.45|1529.55|28
1732277780000|2024-11-22 12:16:20|1535.51|1529.61|1536.47|1530.57|1536.55|1530.65|1535.51|1529.61|27
1732277790000|2024-11-22 12:16:30|1536.51|1530.61|1534.5|1528.6|1536.53|1530.63|1534.45|1528.55|27
1732277800000|2024-11-22 12:16:40|1534.51|1528.61|1535.54|1529.64|1535.6|1529.7|1534.5|1528.6|33
1732277810000|2024-11-22 12:16:50|1535.51|1529.61|1535.51|1529.61|1536.4|1530.5|1535.48|1529.58|20
1732277820000|2024-11-22 12:17:00|1535.45|1529.55|1535.47|1529.57|1535.56|1529.66|1535.45|1529.55|19
1732277830000|2024-11-22 12:17:10|1535.43|1529.53|1535.48|1529.58|1535.58|1529.68|1535.37|1529.47|13
1732277840000|2024-11-22 12:17:20|1535.51|1529.61|1535.49|1529.59|1535.9|1530|1534.45|1528.55|23
1732277850000|2024-11-22 12:17:30|1535.52|1529.62|1536.53|1530.63|1537.1|1531.2|1535.48|1529.58|32
1732277860000|2024-11-22 12:17:40|1536.61|1530.71|1536.48|1530.58|1537.8|1531.9|1536.48|1530.58|27
1732277870000|2024-11-22 12:17:50|1536.45|1530.55|1536.75|1530.85|1536.9|1531|1536.45|1530.55|28
1732277880000|2024-11-22 12:18:00|1536.5|1530.6|1534.48|1528.58|1536.5|1530.6|1534.45|1528.55|30
1732277890000|2024-11-22 12:18:10|1534.45|1528.55|1535.15|1529.25|1535.9|1530|1534.45|1528.55|29
1732277900000|2024-11-22 12:18:20|1535.34|1529.44|1536.23|1530.33|1536.45|1530.55|1535.34|1529.44|30
1732277910000|2024-11-22 12:18:30|1536.2|1530.3|1536.39|1530.49|1536.5|1530.6|1535.51|1529.61|19
1732277920000|2024-11-22 12:18:40|1536.41|1530.51|1537.43|1531.53|1537.6|1531.7|1536.41|1530.51|26
1732277930000|2024-11-22 12:18:50|1537.4|1531.5|1537.31|1531.41|1537.43|1531.53|1536.51|1530.61|27
1732277940000|2024-11-22 12:19:00|1536.48|1530.58|1537.41|1531.51|1537.5|1531.6|1536.48|1530.58|23
1732277950000|2024-11-22 12:19:10|1537.3|1531.4|1536.41|1530.51|1537.3|1531.4|1536.41|1530.51|19
1732277960000|2024-11-22 12:19:20|1536.2|1530.3|1535.32|1529.42|1536.36|1530.46|1535.15|1529.25|31
1732277970000|2024-11-22 12:19:30|1535.34|1529.44|1535.29|1529.39|1535.45|1529.55|1534.45|1528.55|26
1732277980000|2024-11-22 12:19:40|1535.34|1529.44|1535.38|1529.48|1535.6|1529.7|1535.1|1529.2|22
1732277990000|2024-11-22 12:19:50|1535.34|1529.44|1534.54|1528.64|1535.35|1529.45|1534.47|1528.57|21
1732278000000|2024-11-22 12:20:00|1534.56|1528.66|1536.34|1530.44|1536.34|1530.44|1534.56|1528.66|28
1732278010000|2024-11-22 12:20:10|1536.4|1530.5|1536.45|1530.55|1537.31|1531.41|1536.37|1530.47|32
1732278020000|2024-11-22 12:20:20|1536.43|1530.53|1536.4|1530.5|1536.65|1530.75|1535.48|1529.58|29
1732278030000|2024-11-22 12:20:30|1536.35|1530.45|1534.54|1528.64|1536.36|1530.46|1534.54|1528.64|31
1732278040000|2024-11-22 12:20:40|1534.57|1528.67|1535.29|1529.39|1535.4|1529.5|1534.5|1528.6|23
1732278050000|2024-11-22 12:20:50|1535.26|1529.36|1535.49|1529.59|1535.95|1530.05|1534.49|1528.59|26
1732278060000|2024-11-22 12:21:00|1535.51|1529.61|1535.47|1529.57|1535.75|1529.85|1535.05|1529.15|25
1732278070000|2024-11-22 12:21:10|1535.49|1529.59|1534.2|1528.3|1535.51|1529.61|1534.2|1528.3|28
1732278080000|2024-11-22 12:21:20|1534.45|1528.55|1533.05|1527.15|1534.7|1528.8|1533.05|1527.15|26
1732278090000|2024-11-22 12:21:30|1532.45|1526.55|1531.54|1525.64|1532.85|1526.95|1531.48|1525.58|29
1732278100000|2024-11-22 12:21:40|1531.52|1525.62|1530.25|1524.35|1531.85|1525.95|1529.54|1523.64|37
1732278110000|2024-11-22 12:21:50|1530.34|1524.44|1531.48|1525.58|1532.15|1526.25|1530.34|1524.44|28
1732278120000|2024-11-22 12:22:00|1531.54|1525.64|1532.48|1526.58|1532.75|1526.85|1531.48|1525.58|29
1732278130000|2024-11-22 12:22:10|1532.8|1526.9|1532.45|1526.55|1532.9|1527|1532.15|1526.25|29
1732278140000|2024-11-22 12:22:20|1532.48|1526.58|1533.37|1527.47|1533.4|1527.5|1532.48|1526.58|13
1732278150000|2024-11-22 12:22:30|1533.34|1527.44|1532.5|1526.6|1533.34|1527.44|1532.44|1526.54|28
1732278160000|2024-11-22 12:22:40|1532.48|1526.58|1533.45|1527.55|1533.85|1527.95|1532.44|1526.54|25
1732278170000|2024-11-22 12:22:50|1533.54|1527.64|1534.5|1528.6|1534.65|1528.75|1533.54|1527.64|14
1732278180000|2024-11-22 12:23:00|1534.59|1528.69|1536.46|1530.56|1536.7|1530.8|1534.59|1528.69|30
1732278190000|2024-11-22 12:23:10|1536.45|1530.55|1537.47|1531.57|1537.5|1531.6|1536.45|1530.55|20
1732278200000|2024-11-22 12:23:20|1537.45|1531.55|1537.48|1531.58|1537.56|1531.66|1537.34|1531.44|26
1732278210000|2024-11-22 12:23:30|1537.59|1531.69|1537.5|1531.6|1538.45|1532.55|1537.2|1531.3|26
1732278220000|2024-11-22 12:23:40|1537.49|1531.59|1538.55|1532.65|1538.65|1532.75|1537.45|1531.55|28
1732278230000|2024-11-22 12:23:50|1539.15|1533.25|1540.73|1534.83|1541.15|1535.25|1538.56|1532.66|31
1732278240000|2024-11-22 12:24:00|1541|1535.1|1541.42|1535.52|1542.9|1537|1541|1535.1|35
1732278250000|2024-11-22 12:24:10|1541.5|1535.6|1541.45|1535.55|1541.6|1535.7|1541.08|1535.18|22
1732278260000|2024-11-22 12:24:20|1541.6|1535.7|1542.44|1536.54|1542.54|1536.64|1541.6|1535.7|20
1732278270000|2024-11-22 12:24:30|1542.45|1536.55|1542.5|1536.6|1542.61|1536.71|1542.3|1536.4|16
1732278280000|2024-11-22 12:24:40|1542.51|1536.61|1542.34|1536.44|1543.45|1537.55|1542.08|1536.18|22
1732278290000|2024-11-22 12:24:50|1542.3|1536.4|1542.41|1536.51|1542.41|1536.51|1542.15|1536.25|6
1732278300000|2024-11-22 12:25:00|1542.4|1536.5|1541.8|1535.9|1542.41|1536.51|1541.8|1535.9|12
1732278310000|2024-11-22 12:25:10|1541.51|1535.61|1542.05|1536.15|1542.32|1536.42|1541.4|1535.5|25
1732278320000|2024-11-22 12:25:20|1542.25|1536.35|1542.15|1536.25|1542.41|1536.51|1542.05|1536.15|20
1732278330000|2024-11-22 12:25:30|1542.34|1536.44|1542.39|1536.49|1542.41|1536.51|1542.25|1536.35|11
1732278340000|2024-11-22 12:25:40|1542.45|1536.55|1543.27|1537.37|1543.45|1537.55|1542.45|1536.55|10
1732278350000|2024-11-22 12:25:50|1543.3|1537.4|1544.34|1538.44|1544.34|1538.44|1543.3|1537.4|21
1732278360000|2024-11-22 12:26:00|1544.31|1538.41|1545.36|1539.46|1545.39|1539.49|1544.31|1538.41|24
1732278370000|2024-11-22 12:26:10|1545.39|1539.49|1545.43|1539.53|1545.43|1539.53|1544.45|1538.55|19
1732278380000|2024-11-22 12:26:20|1545.4|1539.5|1545.47|1539.57|1545.75|1539.85|1545.3|1539.4|30
1732278390000|2024-11-22 12:26:30|1545.48|1539.58|1544.56|1538.66|1545.48|1539.58|1544.42|1538.52|28
1732278400000|2024-11-22 12:26:40|1544.51|1538.61|1544.48|1538.58|1545.4|1539.5|1544.48|1538.58|18
1732278410000|2024-11-22 12:26:50|1544.68|1538.78|1544.48|1538.58|1545.42|1539.52|1544.48|1538.58|25
1732278420000|2024-11-22 12:27:00|1544.15|1538.25|1543.56|1537.66|1544.45|1538.55|1543.5|1537.6|28
1732278430000|2024-11-22 12:27:10|1543.54|1537.64|1544.56|1538.66|1544.56|1538.66|1543.54|1537.64|24
1732278440000|2024-11-22 12:27:20|1544.43|1538.53|1545.48|1539.58|1545.85|1539.95|1544.43|1538.53|21
1732278450000|2024-11-22 12:27:30|1545.45|1539.55|1545.34|1539.44|1545.5|1539.6|1545.2|1539.3|28
1732278460000|2024-11-22 12:27:40|1545.25|1539.35|1545.39|1539.49|1545.45|1539.55|1545.25|1539.35|19
1732278470000|2024-11-22 12:27:50|1545.45|1539.55|1545.54|1539.64|1545.56|1539.66|1545.45|1539.55|12
1732278480000|2024-11-22 12:28:00|1545.51|1539.61|1546.43|1540.53|1546.45|1540.55|1545.48|1539.58|28
1732278490000|2024-11-22 12:28:10|1546.34|1540.44|1546.45|1540.55|1546.45|1540.55|1546.25|1540.35|16
1732278500000|2024-11-22 12:28:20|1546.6|1540.7|1547|1541.1|1547.1|1541.2|1546.6|1540.7|19
1732278510000|2024-11-22 12:28:30|1547.05|1541.15|1546.95|1541.05|1547.05|1541.15|1546.9|1541|6
1732278520000|2024-11-22 12:28:40|1546.9|1541|1547.1|1541.2|1547.1|1541.2|1546.9|1541|7
1732278530000|2024-11-22 12:28:50|1547.2|1541.3|1548.1|1542.2|1548.1|1542.2|1547.2|1541.3|13
1732278540000|2024-11-22 12:29:00|1548.05|1542.15|1548.35|1542.45|1548.35|1542.45|1547.95|1542.05|27
1732278550000|2024-11-22 12:29:10|1548.4|1542.5|1548.9|1543|1548.9|1543|1548.4|1542.5|3
1732278560000|2024-11-22 12:29:20|1549.4|1543.5|1549.45|1543.55|1549.55|1543.65|1548.95|1543.05|17
1732278570000|2024-11-22 12:29:30|1549.05|1543.15|1549.45|1543.55|1549.45|1543.55|1548.95|1543.05|7
1732278580000|2024-11-22 12:29:40|1549.05|1543.15|1549.45|1543.55|1549.45|1543.55|1549.05|1543.15|8
1732278590000|2024-11-22 12:29:50|1549.65|1543.75|1550.55|1544.65|1550.55|1544.65|1549.65|1543.75|6
1732278600000|2024-11-22 12:30:00|1550.25|1544.35|1550.45|1544.55|1550.45|1544.55|1550.1|1544.2|5
1732278620000|2024-11-22 12:30:20|1550.55|1544.65|1551.45|1545.55|1551.45|1545.55|1550.55|1544.65|9
1732278630000|2024-11-22 12:30:30|1551.4|1545.5|1550.35|1544.45|1551.4|1545.5|1549.65|1543.75|20
1732278640000|2024-11-22 12:30:40|1550.2|1544.3|1550.45|1544.55|1550.45|1544.55|1550.2|1544.3|2
1732278650000|2024-11-22 12:30:50|1550.35|1544.45|1549.7|1543.8|1550.35|1544.45|1549.65|1543.75|12
1732278660000|2024-11-22 12:31:00|1549.75|1543.85|1549.25|1543.35|1549.75|1543.85|1549|1543.1|11
1732278670000|2024-11-22 12:31:10|1548.8|1542.9|1547.65|1541.75|1548.8|1542.9|1547.6|1541.7|8
1732278680000|2024-11-22 12:31:20|1547.6|1541.7|1545.85|1539.95|1547.6|1541.7|1545.6|1539.7|19
1732278690000|2024-11-22 12:31:30|1546.05|1540.15|1544.7|1538.8|1546.4|1540.5|1544.7|1538.8|10
1732278700000|2024-11-22 12:31:40|1544.8|1538.9|1544.4|1538.5|1544.9|1539|1543.6|1537.7|14
1732278710000|2024-11-22 12:31:50|1544.5|1538.6|1545.2|1539.3|1545.2|1539.3|1544.5|1538.6|9
1732278720000|2024-11-22 12:32:00|1545.4|1539.5|1544.65|1538.75|1545.4|1539.5|1544.65|1538.75|21
1732278730000|2024-11-22 12:32:10|1544.75|1538.85|1543.9|1538|1544.75|1538.85|1543.75|1537.85|16
1732278740000|2024-11-22 12:32:20|1543.85|1537.95|1544.4|1538.5|1544.4|1538.5|1543.8|1537.9|11
1732278750000|2024-11-22 12:32:30|1544.55|1538.65|1546.45|1540.55|1546.55|1540.65|1544.5|1538.6|18
1732278760000|2024-11-22 12:32:40|1546.55|1540.65|1546.45|1540.55|1546.55|1540.65|1546.45|1540.55|2
1732278770000|2024-11-22 12:32:50|1546.3|1540.4|1545.65|1539.75|1546.35|1540.45|1545.55|1539.65|17
1732278780000|2024-11-22 12:33:00|1545.6|1539.7|1546|1540.1|1546.05|1540.15|1545.55|1539.65|24
1732278790000|2024-11-22 12:33:10|1546.1|1540.2|1546.45|1540.55|1546.55|1540.65|1546.1|1540.2|6
1732278800000|2024-11-22 12:33:20|1546.4|1540.5|1546.4|1540.5|1546.4|1540.5|1546.4|1540.5|1
1732278810000|2024-11-22 12:33:30|1546|1540.1|1547.45|1541.55|1547.45|1541.55|1546|1540.1|6
1732278820000|2024-11-22 12:33:40|1547.7|1541.8|1548.05|1542.15|1548.15|1542.25|1547.7|1541.8|10
1732278830000|2024-11-22 12:33:50|1547.95|1542.05|1547.4|1541.5|1548|1542.1|1547|1541.1|14
1732278840000|2024-11-22 12:34:00|1547|1541.1|1545.85|1539.95|1547.1|1541.2|1545.6|1539.7|15
1732278850000|2024-11-22 12:34:10|1546.45|1540.55|1547|1541.1|1547.25|1541.35|1546.45|1540.55|20
1732278860000|2024-11-22 12:34:20|1546.95|1541.05|1546.85|1540.95|1546.95|1541.05|1545.9|1540|25
1732278870000|2024-11-22 12:34:30|1546.95|1541.05|1547.5|1541.6|1547.5|1541.6|1546.65|1540.75|16
1732278880000|2024-11-22 12:34:40|1547.55|1541.65|1548|1542.1|1548.15|1542.25|1547.55|1541.65|12
1732278890000|2024-11-22 12:34:50|1547.95|1542.05|1549.75|1543.85|1549.9|1544|1547.95|1542.05|18
1732278900000|2024-11-22 12:35:00|1549.8|1543.9|1549.65|1543.75|1550.05|1544.15|1549.55|1543.65|18
1732278910000|2024-11-22 12:35:10|1549.6|1543.7|1549.55|1543.65|1549.8|1543.9|1549|1543.1|19
1732278920000|2024-11-22 12:35:20|1548.6|1542.7|1549|1543.1|1549.45|1543.55|1548.6|1542.7|22
1732278930000|2024-11-22 12:35:30|1548.95|1543.05|1549.45|1543.55|1549.45|1543.55|1548.55|1542.65|18
1732278940000|2024-11-22 12:35:40|1549.6|1543.7|1552.7|1546.8|1554.1|1548.2|1549.6|1543.7|22
1732278950000|2024-11-22 12:35:50|1552.55|1546.65|1552.75|1546.85|1552.85|1546.95|1552.55|1546.65|16
1732278960000|2024-11-22 12:36:00|1552.7|1546.8|1552.65|1546.75|1553.55|1547.65|1552.65|1546.75|23
1732278970000|2024-11-22 12:36:10|1552.7|1546.8|1554|1548.1|1554|1548.1|1552.7|1546.8|16
1732278980000|2024-11-22 12:36:20|1553.1|1547.2|1552.35|1546.45|1553.1|1547.2|1551.65|1545.75|20
1732278990000|2024-11-22 12:36:30|1552.4|1546.5|1553.05|1547.15|1553.25|1547.35|1552.4|1546.5|24
1732279000000|2024-11-22 12:36:40|1553.15|1547.25|1553.45|1547.55|1553.45|1547.55|1552.65|1546.75|13
1732279010000|2024-11-22 12:36:50|1552.75|1546.85|1554|1548.1|1554.05|1548.15|1552.55|1546.65|21
1732279020000|2024-11-22 12:37:00|1553.9|1548|1553.9|1548|1554.45|1548.55|1553.65|1547.75|14
1732279030000|2024-11-22 12:37:10|1554.2|1548.3|1554.9|1549|1555.45|1549.55|1554.2|1548.3|28
1732279040000|2024-11-22 12:37:20|1555.1|1549.2|1555.1|1549.2|1555.1|1549.2|1554.55|1548.65|17
1732279050000|2024-11-22 12:37:30|1555|1549.1|1555.75|1549.85|1555.75|1549.85|1554.6|1548.7|20
1732279060000|2024-11-22 12:37:40|1556.1|1550.2|1556.35|1550.45|1556.6|1550.7|1555.75|1549.85|14
1732279070000|2024-11-22 12:37:50|1556.55|1550.65|1555.4|1549.5|1556.55|1550.65|1554.8|1548.9|13
1732279080000|2024-11-22 12:38:00|1555.55|1549.65|1557.65|1551.75|1557.7|1551.8|1555.55|1549.65|18
1732279090000|2024-11-22 12:38:10|1557.7|1551.8|1557.6|1551.7|1557.85|1551.95|1557.6|1551.7|14
1732279100000|2024-11-22 12:38:20|1557.7|1551.8|1558.45|1552.55|1558.45|1552.55|1557.55|1551.65|15
1732279110000|2024-11-22 12:38:30|1557.55|1551.65|1556.7|1550.8|1557.75|1551.85|1555.65|1549.75|17
1732279120000|2024-11-22 12:38:40|1556.9|1551|1557.4|1551.5|1557.4|1551.5|1556.75|1550.85|8
1732279130000|2024-11-22 12:38:50|1556.8|1550.9|1557|1551.1|1557|1551.1|1556.7|1550.8|11
1732279140000|2024-11-22 12:39:00|1556.95|1551.05|1557.45|1551.55|1557.45|1551.55|1556.7|1550.8|13
1732279150000|2024-11-22 12:39:10|1557.4|1551.5|1556.7|1550.8|1557.4|1551.5|1555.65|1549.75|16
1732279160000|2024-11-22 12:39:20|1556.6|1550.7|1557.35|1551.45|1557.35|1551.45|1556.6|1550.7|11
1732279170000|2024-11-22 12:39:30|1557.25|1551.35|1556.55|1550.65|1557.25|1551.35|1556.55|1550.65|9
1732279180000|2024-11-22 12:39:40|1556.35|1550.45|1555.65|1549.75|1556.35|1550.45|1555.65|1549.75|2
1732279190000|2024-11-22 12:39:50|1555.8|1549.9|1555.65|1549.75|1555.8|1549.9|1555.65|1549.75|8
1732279200000|2024-11-22 12:40:00|1555.45|1549.55|1554.55|1548.65|1555.45|1549.55|1554.45|1548.55|9
1732279210000|2024-11-22 12:40:10|1554.45|1548.55|1554.55|1548.65|1554.7|1548.8|1554.45|1548.55|9
1732279220000|2024-11-22 12:40:20|1554.45|1548.55|1553.25|1547.35|1554.5|1548.6|1553.25|1547.35|9
1732279230000|2024-11-22 12:40:30|1552.65|1546.75|1553.6|1547.7|1553.8|1547.9|1552.6|1546.7|13
1732279240000|2024-11-22 12:40:40|1552.75|1546.85|1553.45|1547.55|1553.45|1547.55|1552.41|1546.51|12
1732279250000|2024-11-22 12:40:50|1553.47|1547.57|1554.39|1548.49|1554.9|1549|1553.45|1547.55|24
1732279260000|2024-11-22 12:41:00|1554.37|1548.47|1554.27|1548.37|1554.41|1548.51|1553.1|1547.2|29
1732279270000|2024-11-22 12:41:10|1554.15|1548.25|1554.32|1548.42|1554.45|1548.55|1553.46|1547.56|34
1732279280000|2024-11-22 12:41:20|1554.34|1548.44|1552.5|1546.6|1554.34|1548.44|1552.45|1546.55|32
1732279290000|2024-11-22 12:41:30|1552.46|1546.56|1551.46|1545.56|1552.75|1546.85|1551.46|1545.56|29
1732279300000|2024-11-22 12:41:40|1551.47|1545.57|1551.48|1545.58|1552.33|1546.43|1551.35|1545.45|31
1732279310000|2024-11-22 12:41:50|1551.52|1545.62|1551.51|1545.61|1551.7|1545.8|1551.41|1545.51|30
1732279320000|2024-11-22 12:42:00|1551.54|1545.64|1551.51|1545.61|1551.54|1545.64|1551.4|1545.5|33
1732279330000|2024-11-22 12:42:10|1551.54|1545.64|1552.39|1546.49|1552.95|1547.05|1551.45|1545.55|26
1732279340000|2024-11-22 12:42:20|1552.42|1546.52|1552.25|1546.35|1552.51|1546.61|1552.2|1546.3|17
1732279350000|2024-11-22 12:42:30|1552.39|1546.49|1552.2|1546.3|1552.48|1546.58|1552.05|1546.15|21
1732279360000|2024-11-22 12:42:40|1551.9|1546|1552.34|1546.44|1552.8|1546.9|1551.85|1545.95|28
1732279370000|2024-11-22 12:42:50|1552.37|1546.47|1551.48|1545.58|1552.45|1546.55|1551.43|1545.53|24
1732279380000|2024-11-22 12:43:00|1551.47|1545.57|1551.41|1545.51|1551.55|1545.65|1551.3|1545.4|17
1732279390000|2024-11-22 12:43:10|1551.47|1545.57|1551.44|1545.54|1551.7|1545.8|1551.3|1545.4|29
1732279400000|2024-11-22 12:43:20|1551.42|1545.52|1552.45|1546.55|1552.7|1546.8|1551.42|1545.52|32
1732279410000|2024-11-22 12:43:30|1552.35|1546.45|1552.28|1546.38|1552.49|1546.59|1552|1546.1|17
1732279420000|2024-11-22 12:43:40|1552.32|1546.42|1550.79|1544.89|1552.34|1546.44|1550.25|1544.35|29
1732279430000|2024-11-22 12:43:50|1550.76|1544.86|1551.35|1545.45|1551.6|1545.7|1550.75|1544.85|29
1732279440000|2024-11-22 12:44:00|1551.27|1545.37|1551.62|1545.72|1551.65|1545.75|1550.5|1544.6|27
1732279450000|2024-11-22 12:44:10|1552.28|1546.38|1552.38|1546.48|1552.65|1546.75|1552.1|1546.2|26
1732279460000|2024-11-22 12:44:20|1552.41|1546.51|1551.5|1545.6|1552.43|1546.53|1551.47|1545.57|31
1732279470000|2024-11-22 12:44:30|1551.54|1545.64|1551.48|1545.58|1552.7|1546.8|1551.45|1545.55|29
1732279480000|2024-11-22 12:44:40|1551.5|1545.6|1551.54|1545.64|1552.44|1546.54|1551.48|1545.58|26
1732279490000|2024-11-22 12:44:50|1551.52|1545.62|1552.46|1546.56|1552.6|1546.7|1551.51|1545.61|23
1732279500000|2024-11-22 12:45:00|1552.41|1546.51|1553.57|1547.67|1554.45|1548.55|1552.41|1546.51|32
1732279510000|2024-11-22 12:45:10|1553.55|1547.65|1552.46|1546.56|1553.55|1547.65|1552.34|1546.44|28
1732279520000|2024-11-22 12:45:20|1552.45|1546.55|1550.9|1545|1553.4|1547.5|1550.47|1544.57|33
1732279530000|2024-11-22 12:45:30|1550.54|1544.64|1553.25|1547.35|1553.25|1547.35|1550.54|1544.64|32
1732279540000|2024-11-22 12:45:40|1553.83|1547.93|1551.54|1545.64|1553.9|1548|1551.54|1545.64|31
1732279550000|2024-11-22 12:45:50|1551.35|1545.45|1550.6|1544.7|1551.51|1545.61|1550.5|1544.6|33
1732279560000|2024-11-22 12:46:00|1550.3|1544.4|1549.52|1543.62|1550.3|1544.4|1548.5|1542.6|35
1732279570000|2024-11-22 12:46:10|1549.7|1543.8|1549.48|1543.58|1549.7|1543.8|1548.2|1542.3|30
1732279580000|2024-11-22 12:46:20|1549.5|1543.6|1549.39|1543.49|1550.5|1544.6|1549.15|1543.25|35
1732279590000|2024-11-22 12:46:30|1549.15|1543.25|1546.15|1540.25|1549.15|1543.25|1546.1|1540.2|32
1732279600000|2024-11-22 12:46:40|1546.25|1540.35|1547.4|1541.5|1547.4|1541.5|1546|1540.1|33
1732279610000|2024-11-22 12:46:50|1547.39|1541.49|1546.55|1540.65|1548.2|1542.3|1546.15|1540.25|33
1732279620000|2024-11-22 12:47:00|1546.46|1540.56|1546.8|1540.9|1547.29|1541.39|1545.48|1539.58|34
1732279630000|2024-11-22 12:47:10|1546.9|1541|1548.43|1542.53|1548.5|1542.6|1546.9|1541|29
1732279640000|2024-11-22 12:47:20|1548.2|1542.3|1547.4|1541.5|1548.2|1542.3|1547.4|1541.5|31
1732279650000|2024-11-22 12:47:30|1547.45|1541.55|1548.77|1542.87|1549.2|1543.3|1547.43|1541.53|36
1732279660000|2024-11-22 12:47:40|1548.81|1542.91|1548.58|1542.68|1550.2|1544.3|1548.52|1542.62|30
1732279670000|2024-11-22 12:47:50|1548.57|1542.67|1549.51|1543.61|1550|1544.1|1548.47|1542.57|29
1732279680000|2024-11-22 12:48:00|1549.54|1543.64|1550.6|1544.7|1551.39|1545.49|1549.51|1543.61|35
1732279690000|2024-11-22 12:48:10|1550.55|1544.65|1550.55|1544.65|1551.6|1545.7|1550.43|1544.53|31
1732279700000|2024-11-22 12:48:20|1550.69|1544.79|1551.49|1545.59|1551.61|1545.71|1550.54|1544.64|34
1732279710000|2024-11-22 12:48:30|1551.44|1545.54|1550.56|1544.66|1551.85|1545.95|1550.54|1544.64|37
1732279720000|2024-11-22 12:48:40|1550.53|1544.63|1548.6|1542.7|1550.64|1544.74|1548.53|1542.63|36
1732279730000|2024-11-22 12:48:50|1549.25|1543.35|1550.45|1544.55|1550.75|1544.85|1548.53|1542.63|38
1732279740000|2024-11-22 12:49:00|1550.43|1544.53|1550.43|1544.53|1551.95|1546.05|1549.55|1543.65|31
1732279750000|2024-11-22 12:49:10|1550.3|1544.4|1551.25|1545.35|1551.45|1545.55|1550.2|1544.3|26
1732279760000|2024-11-22 12:49:20|1551.3|1545.4|1551.54|1545.64|1551.54|1545.64|1550.53|1544.63|19
1732279770000|2024-11-22 12:49:30|1551.64|1545.74|1552.5|1546.6|1552.8|1546.9|1551.45|1545.55|29
1732279780000|2024-11-22 12:49:40|1552.54|1546.64|1553.48|1547.58|1553.5|1547.6|1552.5|1546.6|14
1732279790000|2024-11-22 12:49:50|1554.35|1548.45|1553.75|1547.85|1554.75|1548.85|1553.47|1547.57|30
1732279800000|2024-11-22 12:50:00|1553.8|1547.9|1554.45|1548.55|1554.55|1548.65|1553.48|1547.58|31
1732279810000|2024-11-22 12:50:10|1554.59|1548.69|1557.15|1551.25|1557.39|1551.49|1554.59|1548.69|29
1732279820000|2024-11-22 12:50:20|1556.8|1550.9|1556.51|1550.61|1556.8|1550.9|1555.45|1549.55|34
1732279830000|2024-11-22 12:50:30|1556.46|1550.56|1556.5|1550.6|1556.85|1550.95|1555.45|1549.55|37
1732279840000|2024-11-22 12:50:40|1556.49|1550.59|1554.52|1548.62|1556.6|1550.7|1554.48|1548.58|35
1732279850000|2024-11-22 12:50:50|1554.51|1548.61|1554.48|1548.58|1555.6|1549.7|1554.47|1548.57|26
1732279860000|2024-11-22 12:51:00|1554.45|1548.55|1553.49|1547.59|1554.52|1548.62|1553.25|1547.35|36
1732279870000|2024-11-22 12:51:10|1553.51|1547.61|1553.51|1547.61|1554.41|1548.51|1553.02|1547.12|26
1732279880000|2024-11-22 12:51:20|1553.59|1547.69|1552.53|1546.63|1553.9|1548|1552.53|1546.63|27
1732279890000|2024-11-22 12:51:30|1552.77|1546.87|1552.6|1546.7|1553.65|1547.75|1552.5|1546.6|32
1732279900000|2024-11-22 12:51:40|1552.57|1546.67|1551.95|1546.05|1552.57|1546.67|1551.86|1545.96|27
1732279910000|2024-11-22 12:51:50|1552.05|1546.15|1551.05|1545.15|1552.41|1546.51|1551.05|1545.15|22
1732279920000|2024-11-22 12:52:00|1550.95|1545.05|1549.49|1543.59|1550.95|1545.05|1549.49|1543.59|19
1732279930000|2024-11-22 12:52:10|1549.58|1543.68|1550.58|1544.68|1550.7|1544.8|1549.48|1543.58|23
1732279940000|2024-11-22 12:52:20|1550.54|1544.64|1551.48|1545.58|1551.7|1545.8|1550.54|1544.64|24
1732279950000|2024-11-22 12:52:30|1551.54|1545.64|1552.5|1546.6|1552.7|1546.8|1551.5|1545.6|30
1732279960000|2024-11-22 12:52:40|1552.55|1546.65|1552.43|1546.53|1552.75|1546.85|1551.93|1546.03|36
1732279970000|2024-11-22 12:52:50|1552.36|1546.46|1554.43|1548.53|1554.43|1548.53|1552.36|1546.46|28
1732279980000|2024-11-22 12:53:00|1554.45|1548.55|1556.45|1550.55|1556.45|1550.55|1554.45|1548.55|33
1732279990000|2024-11-22 12:53:10|1556.35|1550.45|1556.4|1550.5|1556.45|1550.55|1555.8|1549.9|27
1732280000000|2024-11-22 12:53:20|1556.35|1550.45|1556.45|1550.55|1556.65|1550.75|1556.31|1550.41|26
1732280010000|2024-11-22 12:53:30|1556.43|1550.53|1555.54|1549.64|1556.43|1550.53|1555.49|1549.59|29
1732280020000|2024-11-22 12:53:40|1555.49|1549.59|1554.59|1548.69|1555.6|1549.7|1554.54|1548.64|28
1732280030000|2024-11-22 12:53:50|1554.56|1548.66|1553.54|1547.64|1554.63|1548.73|1553.51|1547.61|29
1732280040000|2024-11-22 12:54:00|1553.57|1547.67|1554.54|1548.64|1555.36|1549.46|1553.54|1547.64|29
1732280050000|2024-11-22 12:54:10|1554.95|1549.05|1552.58|1546.68|1554.95|1549.05|1552.45|1546.55|29
1732280060000|2024-11-22 12:54:20|1552.55|1546.65|1553.46|1547.56|1554.1|1548.2|1552.53|1546.63|34
1732280070000|2024-11-22 12:54:30|1553.54|1547.64|1553.44|1547.54|1553.8|1547.9|1552.48|1546.58|28
1732280080000|2024-11-22 12:54:40|1553.48|1547.58|1553.46|1547.56|1553.53|1547.63|1553.39|1547.49|31
1732280090000|2024-11-22 12:54:50|1553.41|1547.51|1552.5|1546.6|1553.52|1547.62|1552.49|1546.59|27
1732280100000|2024-11-22 12:55:00|1552.49|1546.59|1553.59|1547.69|1553.7|1547.8|1552.47|1546.57|34
1732280110000|2024-11-22 12:55:10|1553.56|1547.66|1553.75|1547.85|1553.9|1548|1553.45|1547.55|25
1732280120000|2024-11-22 12:55:20|1553.4|1547.5|1553.5|1547.6|1553.65|1547.75|1552.45|1546.55|26
1732280130000|2024-11-22 12:55:30|1553.32|1547.42|1553.54|1547.64|1553.95|1548.05|1553.2|1547.3|31
1732280140000|2024-11-22 12:55:40|1553.49|1547.59|1553.35|1547.45|1553.51|1547.61|1553.08|1547.18|29
1732280150000|2024-11-22 12:55:50|1552.53|1546.63|1553.34|1547.44|1553.6|1547.7|1552.53|1546.63|29
1732280160000|2024-11-22 12:56:00|1553.32|1547.42|1553.59|1547.69|1553.9|1548|1552.51|1546.61|31
1732280170000|2024-11-22 12:56:10|1553.62|1547.72|1554.48|1548.58|1554.59|1548.69|1553.59|1547.69|26
1732280180000|2024-11-22 12:56:20|1554.56|1548.66|1555.39|1549.49|1555.45|1549.55|1554.3|1548.4|26
1732280190000|2024-11-22 12:56:30|1555.38|1549.48|1555.4|1549.5|1555.51|1549.61|1555.25|1549.35|21
1732280200000|2024-11-22 12:56:40|1555.37|1549.47|1554.54|1548.64|1555.43|1549.53|1554.48|1548.58|28
1732280210000|2024-11-22 12:56:50|1554.55|1548.65|1554.51|1548.61|1554.62|1548.72|1554.45|1548.55|22
1732280220000|2024-11-22 12:57:00|1554.57|1548.67|1553.13|1547.23|1554.65|1548.75|1553.13|1547.23|36
1732280230000|2024-11-22 12:57:10|1553.39|1547.49|1553.56|1547.66|1553.85|1547.95|1553.25|1547.35|27
1732280240000|2024-11-22 12:57:20|1553.59|1547.69|1553.48|1547.58|1553.85|1547.95|1553.48|1547.58|27
1732280250000|2024-11-22 12:57:30|1553.47|1547.57|1554.3|1548.4|1554.31|1548.41|1553.45|1547.55|31
1732280260000|2024-11-22 12:57:40|1554.37|1548.47|1553.49|1547.59|1554.37|1548.47|1553.45|1547.55|23
1732280270000|2024-11-22 12:57:50|1553.5|1547.6|1553.56|1547.66|1553.58|1547.68|1553.45|1547.55|25
1732280280000|2024-11-22 12:58:00|1553.59|1547.69|1554.5|1548.6|1554.5|1548.6|1553.48|1547.58|21
1732280290000|2024-11-22 12:58:10|1554.46|1548.56|1555.95|1550.05|1556.4|1550.5|1554.46|1548.56|24
1732280300000|2024-11-22 12:58:20|1556.42|1550.52|1556.54|1550.64|1557.1|1551.2|1556.42|1550.52|23
1732280310000|2024-11-22 12:58:30|1556.56|1550.66|1556.52|1550.62|1556.61|1550.71|1556.48|1550.58|20
1732280320000|2024-11-22 12:58:40|1556.48|1550.58|1556.51|1550.61|1556.85|1550.95|1555.48|1549.58|35
1732280330000|2024-11-22 12:58:50|1556.54|1550.64|1555.15|1549.25|1556.61|1550.71|1555.15|1549.25|30
1732280340000|2024-11-22 12:59:00|1554.54|1548.64|1555.23|1549.33|1555.7|1549.8|1554.54|1548.64|31
1732280350000|2024-11-22 12:59:10|1555.15|1549.25|1555.51|1549.61|1555.6|1549.7|1554.53|1548.63|35
1732280360000|2024-11-22 12:59:20|1555.48|1549.58|1555.45|1549.55|1555.57|1549.67|1555.41|1549.51|29
1732280370000|2024-11-22 12:59:30|1555.43|1549.53|1555.15|1549.25|1555.51|1549.61|1555.15|1549.25|25
1732280380000|2024-11-22 12:59:40|1555.34|1549.44|1555.38|1549.48|1555.5|1549.6|1555.34|1549.44|24
1732280390000|2024-11-22 12:59:50|1555.45|1549.55|1555.39|1549.49|1555.45|1549.55|1555.2|1549.3|19
1732280400000|2024-11-22 13:00:00|1555.48|1549.58|1553.75|1547.85|1555.54|1549.64|1553.75|1547.85|35
1732280410000|2024-11-22 13:00:10|1554.08|1548.18|1552.9|1547|1554.55|1548.65|1552.9|1547|31
1732280420000|2024-11-22 13:00:20|1552.53|1546.63|1550.85|1544.95|1552.53|1546.63|1550.8|1544.9|33
1732280430000|2024-11-22 13:00:30|1551.18|1545.28|1551.45|1545.55|1552.37|1546.47|1551.18|1545.28|10
1732280440000|2024-11-22 13:00:40|1551.55|1545.65|1553.95|1548.05|1553.95|1548.05|1551.55|1545.65|8
1732280450000|2024-11-22 13:00:50|1553.45|1547.55|1553.45|1547.55|1553.45|1547.55|1553.45|1547.55|1
1732280460000|2024-11-22 13:01:00|1552.95|1547.05|1553.45|1547.55|1553.45|1547.55|1552.45|1546.55|6
1732280470000|2024-11-22 13:01:10|1552.45|1546.55|1550.95|1545.05|1552.45|1546.55|1549.45|1543.55|7
1732280480000|2024-11-22 13:01:20|1550.45|1544.55|1548.45|1542.55|1550.45|1544.55|1547.45|1541.55|8
1732280490000|2024-11-22 13:01:30|1547.95|1542.05|1547.45|1541.55|1547.95|1542.05|1547.45|1541.55|2
1732280500000|2024-11-22 13:01:40|1546.45|1540.55|1546.45|1540.55|1546.45|1540.55|1546.45|1540.55|1
1732280510000|2024-11-22 13:01:50|1545.45|1539.55|1546.95|1541.05|1546.95|1541.05|1545.45|1539.55|4
1732280520000|2024-11-22 13:02:00|1547.95|1542.05|1547.45|1541.55|1548.45|1542.55|1547.45|1541.55|3
1732280530000|2024-11-22 13:02:10|1546.45|1540.55|1546.45|1540.55|1546.95|1541.05|1546.45|1540.55|3
1732280540000|2024-11-22 13:02:20|1545.45|1539.55|1545.45|1539.55|1545.45|1539.55|1545.45|1539.55|1
1732280550000|2024-11-22 13:02:30|1544.95|1539.05|1544.45|1538.55|1544.95|1539.05|1544.45|1538.55|2
1732280560000|2024-11-22 13:02:40|1544.95|1539.05|1546.45|1540.55|1546.45|1540.55|1544.95|1539.05|8
1732280580000|2024-11-22 13:03:00|1545.45|1539.55|1548.45|1542.55|1548.45|1542.55|1545.45|1539.55|9
1732280590000|2024-11-22 13:03:10|1548.95|1543.05|1548.45|1542.55|1549.15|1543.25|1548.45|1542.55|6
1732280600000|2024-11-22 13:03:20|1548.6|1542.7|1547.45|1541.55|1548.6|1542.7|1547.45|1541.55|3
1732280610000|2024-11-22 13:03:30|1547.7|1541.8|1548.95|1543.05|1548.95|1543.05|1547.7|1541.8|4
1732280620000|2024-11-22 13:03:40|1549.45|1543.55|1548.45|1542.55|1549.45|1543.55|1548.45|1542.55|2
1732280630000|2024-11-22 13:03:50|1549.45|1543.55|1548.45|1542.55|1549.45|1543.55|1548.45|1542.55|4
1732280640000|2024-11-22 13:04:00|1549.45|1543.55|1548.45|1542.55|1549.45|1543.55|1548.45|1542.55|8
1732280650000|2024-11-22 13:04:10|1549.45|1543.55|1547.45|1541.55|1549.45|1543.55|1547.45|1541.55|3
1732280660000|2024-11-22 13:04:20|1547.95|1542.05|1547.95|1542.05|1547.95|1542.05|1547.45|1541.55|3
1732280670000|2024-11-22 13:04:30|1547.45|1541.55|1545.45|1539.55|1547.45|1541.55|1545.45|1539.55|3
1732280680000|2024-11-22 13:04:40|1544.95|1539.05|1542.45|1536.55|1544.95|1539.05|1542.45|1536.55|4
1732280690000|2024-11-22 13:04:50|1543.45|1537.55|1543.45|1537.55|1543.45|1537.55|1543.45|1537.55|1
1732280700000|2024-11-22 13:05:00|1542.45|1536.55|1542.45|1536.55|1542.45|1536.55|1542.45|1536.55|1
1732280710000|2024-11-22 13:05:10|1541.45|1535.55|1541.45|1535.55|1541.6|1535.7|1540.45|1534.55|11
1732280720000|2024-11-22 13:05:20|1540.45|1534.55|1540.45|1534.55|1540.45|1534.55|1540.45|1534.55|1
1732280730000|2024-11-22 13:05:30|1539.45|1533.55|1540.45|1534.55|1540.45|1534.55|1539.45|1533.55|4
1732280740000|2024-11-22 13:05:40|1541.45|1535.55|1541.45|1535.55|1542.45|1536.55|1540.45|1534.55|7
1732280750000|2024-11-22 13:05:50|1540.45|1534.55|1540.45|1534.55|1540.45|1534.55|1540.45|1534.55|1
1732280760000|2024-11-22 13:06:00|1541.45|1535.55|1539.45|1533.55|1541.45|1535.55|1539.45|1533.55|4
1732280770000|2024-11-22 13:06:10|1540.45|1534.55|1539.45|1533.55|1540.45|1534.55|1539.45|1533.55|6
1732280780000|2024-11-22 13:06:20|1540.45|1534.55|1539.45|1533.55|1540.45|1534.55|1539.45|1533.55|2
1732280790000|2024-11-22 13:06:30|1539.65|1533.75|1540.45|1534.55|1540.95|1535.05|1539.65|1533.75|8
1732280800000|2024-11-22 13:06:40|1539.95|1534.05|1539.41|1533.51|1539.95|1534.05|1539.25|1533.35|30
1732280810000|2024-11-22 13:06:50|1539.4|1533.5|1539.65|1533.75|1540.15|1534.25|1539.39|1533.49|32
1732280820000|2024-11-22 13:07:00|1539.7|1533.8|1539.25|1533.35|1540.55|1534.65|1539.25|1533.35|32
1732280830000|2024-11-22 13:07:10|1539.35|1533.45|1538.3|1532.4|1540.3|1534.4|1538.3|1532.4|34
1732280840000|2024-11-22 13:07:20|1537.8|1531.9|1536.95|1531.05|1537.95|1532.05|1536.43|1530.53|37
1732280850000|2024-11-22 13:07:30|1537.64|1531.74|1538.7|1532.8|1538.7|1532.8|1536.54|1530.64|34
1732280860000|2024-11-22 13:07:40|1538.65|1532.75|1539.95|1534.05|1539.95|1534.05|1538.4|1532.5|28
1732280870000|2024-11-22 13:07:50|1539.45|1533.55|1538.57|1532.67|1540.15|1534.25|1538.49|1532.59|26
1732280880000|2024-11-22 13:08:00|1538.67|1532.77|1539.4|1533.5|1540.5|1534.6|1538.57|1532.67|29
1732280890000|2024-11-22 13:08:10|1539.65|1533.75|1540.45|1534.55|1540.6|1534.7|1539.48|1533.58|32
1732280900000|2024-11-22 13:08:20|1540.37|1534.47|1541.2|1535.3|1541.85|1535.95|1540.37|1534.47|37
1732280910000|2024-11-22 13:08:30|1541.3|1535.4|1541.7|1535.8|1541.8|1535.9|1540.6|1534.7|32
1732280920000|2024-11-22 13:08:40|1541.5|1535.6|1541.54|1535.64|1541.9|1536|1541.2|1535.3|29
1732280930000|2024-11-22 13:08:50|1541.51|1535.61|1542.85|1536.95|1542.85|1536.95|1541.5|1535.6|29
1732280940000|2024-11-22 13:09:00|1542.45|1536.55|1541.15|1535.25|1543.25|1537.35|1541.15|1535.25|34
1732280950000|2024-11-22 13:09:10|1541.45|1535.55|1540.62|1534.72|1541.7|1535.8|1540.49|1534.59|34
1732280960000|2024-11-22 13:09:20|1540.95|1535.05|1541.33|1535.43|1541.46|1535.56|1540.49|1534.59|36
1732280970000|2024-11-22 13:09:30|1541.32|1535.42|1541.51|1535.61|1541.8|1535.9|1541.3|1535.4|33
1732280980000|2024-11-22 13:09:40|1541.55|1535.65|1542.47|1536.57|1542.75|1536.85|1541.5|1535.6|31
1732280990000|2024-11-22 13:09:50|1542.46|1536.56|1543.51|1537.61|1543.6|1537.7|1542.3|1536.4|29
1732281000000|2024-11-22 13:10:00|1543.48|1537.58|1541.51|1535.61|1543.48|1537.58|1540.37|1534.47|32
1732281010000|2024-11-22 13:10:10|1541.54|1535.64|1542.5|1536.6|1542.55|1536.65|1541.45|1535.55|35
1732281020000|2024-11-22 13:10:20|1542.51|1536.61|1542.51|1536.61|1542.57|1536.67|1542.15|1536.25|26
1732281030000|2024-11-22 13:10:30|1542.6|1536.7|1540.45|1534.55|1542.6|1536.7|1540.45|1534.55|35
1732281040000|2024-11-22 13:10:40|1540.48|1534.58|1538.38|1532.48|1540.48|1534.58|1537.75|1531.85|31
1732281050000|2024-11-22 13:10:50|1538.84|1532.94|1538.8|1532.9|1539.8|1533.9|1538.51|1532.61|33
1732281060000|2024-11-22 13:11:00|1538.6|1532.7|1538.34|1532.44|1539.35|1533.45|1537.25|1531.35|32
1732281070000|2024-11-22 13:11:10|1538.4|1532.5|1538.55|1532.65|1538.55|1532.65|1537.59|1531.69|30
1732281080000|2024-11-22 13:11:20|1538.54|1532.64|1539.5|1533.6|1539.7|1533.8|1538.54|1532.64|33
1732281090000|2024-11-22 13:11:30|1539.53|1533.63|1539.63|1533.73|1540.45|1534.55|1539.5|1533.6|32
1732281100000|2024-11-22 13:11:40|1539.72|1533.82|1540.41|1534.51|1540.48|1534.58|1539.56|1533.66|31
1732281110000|2024-11-22 13:11:50|1540.4|1534.5|1539.57|1533.67|1540.41|1534.51|1539.49|1533.59|34
1732281120000|2024-11-22 13:12:00|1539.62|1533.72|1539.59|1533.69|1539.79|1533.89|1539.46|1533.56|28
1732281130000|2024-11-22 13:12:10|1539.49|1533.59|1537.55|1531.65|1539.6|1533.7|1537.45|1531.55|34
1732281140000|2024-11-22 13:12:20|1537.65|1531.75|1537.55|1531.65|1537.65|1531.75|1537.1|1531.2|25
1732281150000|2024-11-22 13:12:30|1537.4|1531.5|1536.48|1530.58|1537.55|1531.65|1536.48|1530.58|30
1732281160000|2024-11-22 13:12:40|1536.65|1530.75|1536.55|1530.65|1536.65|1530.75|1535.73|1529.83|20
1732281170000|2024-11-22 13:12:50|1536.46|1530.56|1535.65|1529.75|1536.65|1530.75|1535.6|1529.7|32
1732281180000|2024-11-22 13:13:00|1535.75|1529.85|1535.51|1529.61|1535.81|1529.91|1534.51|1528.61|32
1732281190000|2024-11-22 13:13:10|1535.45|1529.55|1534.54|1528.64|1535.45|1529.55|1534.35|1528.45|29
1732281200000|2024-11-22 13:13:20|1534.5|1528.6|1534.45|1528.55|1535.05|1529.15|1533.77|1527.87|32
1732281210000|2024-11-22 13:13:30|1534.55|1528.65|1534.9|1529|1534.9|1529|1533.51|1527.61|36
1732281220000|2024-11-22 13:13:40|1534.8|1528.9|1534.39|1528.49|1534.8|1528.9|1533.57|1527.67|34
1732281230000|2024-11-22 13:13:50|1534.45|1528.55|1534.41|1528.51|1534.5|1528.6|1533.53|1527.63|29
1732281240000|2024-11-22 13:14:00|1534.37|1528.47|1533.55|1527.65|1534.6|1528.7|1533.4|1527.5|39
1732281250000|2024-11-22 13:14:10|1533.7|1527.8|1532.5|1526.6|1534|1528.1|1532.4|1526.5|36
1732281260000|2024-11-22 13:14:20|1532.45|1526.55|1532.05|1526.15|1532.9|1527|1531.49|1525.59|27
1732281270000|2024-11-22 13:14:30|1531.95|1526.05|1533.1|1527.2|1533.1|1527.2|1531.45|1525.55|33
1732281280000|2024-11-22 13:14:40|1533.45|1527.55|1534.6|1528.7|1534.6|1528.7|1533.35|1527.45|35
1732281290000|2024-11-22 13:14:50|1534.45|1528.55|1535.34|1529.44|1535.9|1530|1534.45|1528.55|31
1732281300000|2024-11-22 13:15:00|1535.49|1529.59|1537.05|1531.15|1537.47|1531.57|1535.2|1529.3|34
1732281310000|2024-11-22 13:15:10|1536.75|1530.85|1537.43|1531.53|1537.45|1531.55|1536.55|1530.65|40
1732281320000|2024-11-22 13:15:20|1537.41|1531.51|1535.2|1529.3|1537.41|1531.51|1534.9|1529|37
1732281330000|2024-11-22 13:15:30|1535.05|1529.15|1536.45|1530.55|1536.45|1530.55|1534.59|1528.69|36
1732281340000|2024-11-22 13:15:40|1536.35|1530.45|1537.44|1531.54|1537.55|1531.65|1535.5|1529.6|37
1732281350000|2024-11-22 13:15:50|1537.39|1531.49|1536.44|1530.54|1537.39|1531.49|1535.45|1529.55|35
1732281360000|2024-11-22 13:16:00|1536.45|1530.55|1537.05|1531.15|1537.55|1531.65|1536.37|1530.47|35
1732281370000|2024-11-22 13:16:10|1537.1|1531.2|1536.45|1530.55|1538.41|1532.51|1536.45|1530.55|34
1732281380000|2024-11-22 13:16:20|1536.5|1530.6|1535.85|1529.95|1536.75|1530.85|1535.41|1529.51|35
1732281390000|2024-11-22 13:16:30|1535.54|1529.64|1534.95|1529.05|1536.26|1530.36|1534.9|1529|29
1732281400000|2024-11-22 13:16:40|1534.9|1529|1535.5|1529.6|1535.55|1529.65|1534.25|1528.35|36
1732281410000|2024-11-22 13:16:50|1535.46|1529.56|1534.65|1528.75|1535.46|1529.56|1534.51|1528.61|30
1732281420000|2024-11-22 13:17:00|1534.4|1528.5|1532.53|1526.63|1534.48|1528.58|1532.1|1526.2|33
1732281430000|2024-11-22 13:17:10|1532.6|1526.7|1531.49|1525.59|1532.6|1526.7|1531.2|1525.3|37
1732281440000|2024-11-22 13:17:20|1531.7|1525.8|1530|1524.1|1531.7|1525.8|1530|1524.1|26
1732281450000|2024-11-22 13:17:30|1530.25|1524.35|1529.57|1523.67|1530.39|1524.49|1529.45|1523.55|36
1732281460000|2024-11-22 13:17:40|1529.53|1523.63|1528.15|1522.25|1530.28|1524.38|1527.45|1521.55|34
1732281470000|2024-11-22 13:17:50|1528.28|1522.38|1526.55|1520.65|1528.3|1522.4|1526.47|1520.57|27
1732281480000|2024-11-22 13:18:00|1526.5|1520.6|1524.6|1518.7|1526.51|1520.61|1524.45|1518.55|35
1732281490000|2024-11-22 13:18:10|1524.82|1518.92|1525.3|1519.4|1525.7|1519.8|1524.54|1518.64|37
1732281500000|2024-11-22 13:18:20|1525.1|1519.2|1523.65|1517.75|1525.39|1519.49|1523.48|1517.58|32
1732281510000|2024-11-22 13:18:30|1524.39|1518.49|1523.54|1517.64|1525.5|1519.6|1523.5|1517.6|33
1732281520000|2024-11-22 13:18:40|1523.8|1517.9|1522.39|1516.49|1523.8|1517.9|1521.7|1515.8|34
1732281530000|2024-11-22 13:18:50|1522.32|1516.42|1521.49|1515.59|1522.45|1516.55|1521.43|1515.53|25
1732281540000|2024-11-22 13:19:00|1521.55|1515.65|1520.45|1514.55|1521.7|1515.8|1520.2|1514.3|29
1732281550000|2024-11-22 13:19:10|1520.15|1514.25|1519.45|1513.55|1520.75|1514.85|1519.4|1513.5|34
1732281560000|2024-11-22 13:19:20|1519.54|1513.64|1518.15|1512.25|1519.54|1513.64|1517.9|1512|32
1732281570000|2024-11-22 13:19:30|1518|1512.1|1517.3|1511.4|1519.35|1513.45|1517.3|1511.4|34
1732281580000|2024-11-22 13:19:40|1517.45|1511.55|1518.5|1512.6|1518.85|1512.95|1517.3|1511.4|35
1732281590000|2024-11-22 13:19:50|1517.75|1511.85|1518.84|1512.94|1518.86|1512.96|1517.52|1511.62|35
1732281600000|2024-11-22 13:20:00|1518.86|1512.96|1518.49|1512.59|1521.4|1515.5|1518.49|1512.59|39
1732281610000|2024-11-22 13:20:10|1518.52|1512.62|1521.25|1515.35|1521.8|1515.9|1518.52|1512.62|40
1732281620000|2024-11-22 13:20:20|1521.45|1515.55|1517.65|1511.75|1521.7|1515.8|1517.4|1511.5|39
1732281630000|2024-11-22 13:20:30|1517.7|1511.8|1517.85|1511.95|1518|1512.1|1515.75|1509.85|35
1732281640000|2024-11-22 13:20:40|1517.7|1511.8|1518.05|1512.15|1518.75|1512.85|1517.45|1511.55|34
1732281650000|2024-11-22 13:20:50|1518.34|1512.44|1518.45|1512.55|1519.55|1513.65|1518.34|1512.44|34
1732281660000|2024-11-22 13:21:00|1518.6|1512.7|1520.7|1514.8|1521.1|1515.2|1518.58|1512.68|37
1732281670000|2024-11-22 13:21:10|1521|1515.1|1520.7|1514.8|1521.8|1515.9|1520.45|1514.55|32
1732281680000|2024-11-22 13:21:20|1520.3|1514.4|1516.85|1510.95|1520.48|1514.58|1516.49|1510.59|38
1732281690000|2024-11-22 13:21:30|1516.75|1510.85|1518.1|1512.2|1518.35|1512.45|1516.54|1510.64|36
1732281700000|2024-11-22 13:21:40|1518.5|1512.6|1518.9|1513|1519.32|1513.42|1517.44|1511.54|37
1732281710000|2024-11-22 13:21:50|1519|1513.1|1516.38|1510.48|1519|1513.1|1516.3|1510.4|35
1732281720000|2024-11-22 13:22:00|1516.4|1510.5|1515.95|1510.05|1517.45|1511.55|1515.48|1509.58|35
1732281730000|2024-11-22 13:22:10|1516.05|1510.15|1519.3|1513.4|1519.3|1513.4|1516.05|1510.15|37
1732281740000|2024-11-22 13:22:20|1519.45|1513.55|1518.8|1512.9|1519.45|1513.55|1518.35|1512.45|34
1732281750000|2024-11-22 13:22:30|1518.75|1512.85|1521.25|1515.35|1521.55|1515.65|1518.57|1512.67|39
1732281760000|2024-11-22 13:22:40|1521.2|1515.3|1521.44|1515.54|1521.44|1515.54|1520.55|1514.65|36
1732281770000|2024-11-22 13:22:50|1521.51|1515.61|1524.35|1518.45|1524.35|1518.45|1521.51|1515.61|30
1732281780000|2024-11-22 13:23:00|1524.5|1518.6|1521.3|1515.4|1524.85|1518.95|1520.59|1514.69|40
1732281790000|2024-11-22 13:23:10|1520.9|1515|1519.6|1513.7|1521|1515.1|1519.52|1513.62|34
1732281800000|2024-11-22 13:23:20|1519.8|1513.9|1519.56|1513.66|1519.8|1513.9|1519.46|1513.56|32
1732281810000|2024-11-22 13:23:30|1519.61|1513.71|1518.5|1512.6|1520.23|1514.33|1518.35|1512.45|35
1732281820000|2024-11-22 13:23:40|1518.45|1512.55|1517.85|1511.95|1519|1513.1|1517.57|1511.67|37
1732281830000|2024-11-22 13:23:50|1517.56|1511.66|1517.53|1511.63|1518.18|1512.28|1517.4|1511.5|23
1732281840000|2024-11-22 13:24:00|1517.1|1511.2|1516.45|1510.55|1517.6|1511.7|1515.5|1509.6|37
1732281850000|2024-11-22 13:24:10|1516.55|1510.65|1515.3|1509.4|1517.48|1511.58|1515|1509.1|30
1732281860000|2024-11-22 13:24:20|1515.2|1509.3|1512.8|1506.9|1515.2|1509.3|1512.25|1506.35|39
1732281870000|2024-11-22 13:24:30|1512.65|1506.75|1512.15|1506.25|1512.7|1506.8|1511.53|1505.63|34
1732281880000|2024-11-22 13:24:40|1512.2|1506.3|1513.42|1507.52|1514|1508.1|1512.2|1506.3|32
1732281890000|2024-11-22 13:24:50|1513.43|1507.53|1513.5|1507.6|1514.38|1508.48|1512.56|1506.66|37
1732281900000|2024-11-22 13:25:00|1513.1|1507.2|1512.4|1506.5|1515.1|1509.2|1512.4|1506.5|39
1732281910000|2024-11-22 13:25:10|1512.5|1506.6|1512.68|1506.78|1514.45|1508.55|1512.45|1506.55|38
1732281920000|2024-11-22 13:25:20|1512.73|1506.83|1510.49|1504.59|1513.5|1507.6|1509.8|1503.9|38
1732281930000|2024-11-22 13:25:30|1510.43|1504.53|1508.63|1502.73|1510.45|1504.55|1508.63|1502.73|30
1732281940000|2024-11-22 13:25:40|1508.45|1502.55|1506.6|1500.7|1508.69|1502.79|1506|1500.1|36
1732281950000|2024-11-22 13:25:50|1506.15|1500.25|1504.3|1498.4|1506.55|1500.65|1504.15|1498.25|35
1732281960000|2024-11-22 13:26:00|1504.4|1498.5|1507.6|1501.7|1507.6|1501.7|1504.15|1498.25|37
1732281970000|2024-11-22 13:26:10|1507.9|1502|1509.15|1503.25|1509.51|1503.61|1506.7|1500.8|37
1732281980000|2024-11-22 13:26:20|1508.8|1502.9|1508.85|1502.95|1509|1503.1|1507.44|1501.54|36
1732281990000|2024-11-22 13:26:30|1509.25|1503.35|1511.35|1505.45|1511.48|1505.58|1509.2|1503.3|38
1732282000000|2024-11-22 13:26:40|1511.45|1505.55|1510.3|1504.4|1511.6|1505.7|1510.3|1504.4|31
1732282010000|2024-11-22 13:26:50|1510.2|1504.3|1509.65|1503.75|1510.2|1504.3|1509.5|1503.6|31
1732282020000|2024-11-22 13:27:00|1510|1504.1|1505|1499.1|1510|1504.1|1505|1499.1|38
1732282030000|2024-11-22 13:27:10|1504.52|1498.62|1502.75|1496.85|1504.7|1498.8|1502.5|1496.6|35
1732282040000|2024-11-22 13:27:20|1502.7|1496.8|1501.35|1495.45|1503.11|1497.21|1500.6|1494.7|36
1732282050000|2024-11-22 13:27:30|1501.15|1495.25|1499.37|1493.47|1501.39|1495.49|1498.75|1492.85|40
1732282060000|2024-11-22 13:27:40|1499.35|1493.45|1498.95|1493.05|1499.58|1493.68|1498.15|1492.25|35
1732282070000|2024-11-22 13:27:50|1499.26|1493.36|1492.45|1486.55|1499.4|1493.5|1490.55|1484.65|37
1732282080000|2024-11-22 13:28:00|1492.85|1486.95|1493.42|1487.52|1496.43|1490.53|1492.15|1486.25|40
1732282090000|2024-11-22 13:28:10|1493.95|1488.05|1495.25|1489.35|1496.39|1490.49|1493.45|1487.55|38
1732282100000|2024-11-22 13:28:20|1495.29|1489.39|1491.2|1485.3|1496.5|1490.6|1491|1485.1|37
1732282110000|2024-11-22 13:28:30|1491.55|1485.65|1495.35|1489.45|1495.5|1489.6|1490.45|1484.55|38
1732282120000|2024-11-22 13:28:40|1495.2|1489.3|1496.37|1490.47|1497.21|1491.31|1493.6|1487.7|37
1732282130000|2024-11-22 13:28:50|1496.84|1490.94|1494.48|1488.58|1496.84|1490.94|1493.6|1487.7|37
1732282140000|2024-11-22 13:29:00|1494.13|1488.23|1491.8|1485.9|1494.43|1488.53|1491.74|1485.84|39
1732282150000|2024-11-22 13:29:10|1491.85|1485.95|1490.3|1484.4|1491.85|1485.95|1489|1483.1|40
1732282160000|2024-11-22 13:29:20|1490.6|1484.7|1491.95|1486.05|1492.8|1486.9|1489.81|1483.91|36
1732282170000|2024-11-22 13:29:30|1492.18|1486.28|1493.85|1487.95|1494.25|1488.35|1490.85|1484.95|37
1732282180000|2024-11-22 13:29:40|1493.8|1487.9|1493.05|1487.15|1493.8|1487.9|1492.45|1486.55|37
1732282190000|2024-11-22 13:29:50|1493|1487.1|1491.89|1485.99|1493.45|1487.55|1491.85|1485.95|36
1732282200000|2024-11-22 13:30:00|1491.59|1485.69|1498.85|1492.95|1498.85|1492.95|1491.59|1485.69|38
1732282210000|2024-11-22 13:30:10|1498.9|1493|1499.4|1493.5|1500.35|1494.45|1498.45|1492.55|34
1732282220000|2024-11-22 13:30:20|1499.65|1493.75|1506.6|1500.7|1506.6|1500.7|1499.65|1493.75|37
1732282230000|2024-11-22 13:30:30|1506.49|1500.59|1507.55|1501.65|1507.9|1502|1506.13|1500.23|37
1732282240000|2024-11-22 13:30:40|1507.15|1501.25|1507.45|1501.55|1508.35|1502.45|1505.32|1499.42|37
1732282250000|2024-11-22 13:30:50|1506.8|1500.9|1507.83|1501.93|1507.9|1502|1505.93|1500.03|39
1732282260000|2024-11-22 13:31:00|1508.25|1502.35|1506.1|1500.2|1508.25|1502.35|1504.95|1499.05|37
1732282270000|2024-11-22 13:31:10|1505.9|1500|1508|1502.1|1508|1502.1|1505.89|1499.99|39
1732282280000|2024-11-22 13:31:20|1508.3|1502.4|1510.45|1504.55|1511.4|1505.5|1507.45|1501.55|40
1732282290000|2024-11-22 13:31:30|1510.4|1504.5|1512.08|1506.18|1512.5|1506.6|1509|1503.1|39
1732282300000|2024-11-22 13:31:40|1512.15|1506.25|1514.3|1508.4|1514.3|1508.4|1511.78|1505.88|37
1732282310000|2024-11-22 13:31:50|1514.1|1508.2|1513.9|1508|1515.1|1509.2|1513.15|1507.25|35
1732282320000|2024-11-22 13:32:00|1514.05|1508.15|1513.35|1507.45|1514.05|1508.15|1511.71|1505.81|37
1732282330000|2024-11-22 13:32:10|1513.55|1507.65|1510.5|1504.6|1514.6|1508.7|1510.38|1504.48|40
1732282340000|2024-11-22 13:32:20|1510.75|1504.85|1508.45|1502.55|1511.6|1505.7|1507.5|1501.6|38
1732282350000|2024-11-22 13:32:30|1508.35|1502.45|1506.6|1500.7|1508.7|1502.8|1505.65|1499.75|37
1732282360000|2024-11-22 13:32:40|1507.1|1501.2|1504.45|1498.55|1507.1|1501.2|1504.45|1498.55|40
1732282370000|2024-11-22 13:32:50|1504.4|1498.5|1504.15|1498.25|1504.48|1498.58|1503.4|1497.5|39
1732282380000|2024-11-22 13:33:00|1504.35|1498.45|1506.2|1500.3|1506.9|1501|1503.53|1497.63|38
1732282390000|2024-11-22 13:33:10|1506.65|1500.75|1505.65|1499.75|1507.55|1501.65|1504.9|1499|38
1732282400000|2024-11-22 13:33:20|1505.45|1499.55|1507.2|1501.3|1507.75|1501.85|1505.4|1499.5|38
1732282410000|2024-11-22 13:33:30|1507.5|1501.6|1507.35|1501.45|1507.68|1501.78|1506.5|1500.6|39
1732282420000|2024-11-22 13:33:40|1507.6|1501.7|1505.65|1499.75|1507.7|1501.8|1505.53|1499.63|35
1732282430000|2024-11-22 13:33:50|1505.78|1499.88|1504.55|1498.65|1506.48|1500.58|1504.15|1498.25|39
1732282440000|2024-11-22 13:34:00|1504.65|1498.75|1501.45|1495.55|1504.65|1498.75|1501.35|1495.45|35
1732282450000|2024-11-22 13:34:10|1501.5|1495.6|1501.57|1495.67|1502.95|1497.05|1501.2|1495.3|37
1732282460000|2024-11-22 13:34:20|1501.63|1495.73|1501.8|1495.9|1503.41|1497.51|1501.45|1495.55|38
1732282470000|2024-11-22 13:34:30|1501.7|1495.8|1503.59|1497.69|1503.77|1497.87|1501.1|1495.2|37
1732282480000|2024-11-22 13:34:40|1503.8|1497.9|1504.4|1498.5|1504.9|1499|1502.75|1496.85|37
1732282490000|2024-11-22 13:34:50|1504.7|1498.8|1505.5|1499.6|1505.5|1499.6|1504.45|1498.55|37
1732282500000|2024-11-22 13:35:00|1505.44|1499.54|1505.75|1499.85|1505.9|1500|1504.25|1498.35|37
1732282510000|2024-11-22 13:35:10|1505.6|1499.7|1502.45|1496.55|1506.05|1500.15|1502.05|1496.15|33
1732282520000|2024-11-22 13:35:20|1502.9|1497|1503.55|1497.65|1504.6|1498.7|1502.45|1496.55|39
1732282530000|2024-11-22 13:35:30|1503.45|1497.55|1507|1501.1|1507.6|1501.7|1503.45|1497.55|39
1732282540000|2024-11-22 13:35:40|1506.74|1500.84|1507.53|1501.63|1507.65|1501.75|1506.72|1500.82|33
1732282550000|2024-11-22 13:35:50|1508.25|1502.35|1509.9|1504|1510.41|1504.51|1508.25|1502.35|35
1732282560000|2024-11-22 13:36:00|1509.95|1504.05|1511.3|1505.4|1511.7|1505.8|1509.95|1504.05|35
1732282570000|2024-11-22 13:36:10|1511.28|1505.38|1510.5|1504.6|1512.2|1506.3|1510.45|1504.55|36
1732282580000|2024-11-22 13:36:20|1510.75|1504.85|1512.8|1506.9|1512.8|1506.9|1509.95|1504.05|34
1732282590000|2024-11-22 13:36:30|1512.75|1506.85|1513.8|1507.9|1514.1|1508.2|1512.61|1506.71|34
1732282600000|2024-11-22 13:36:40|1513.75|1507.85|1514.44|1508.54|1514.46|1508.56|1513.75|1507.85|33
1732282610000|2024-11-22 13:36:50|1514.33|1508.43|1514.4|1508.5|1514.4|1508.5|1513.35|1507.45|34
1732282620000|2024-11-22 13:37:00|1514.41|1508.51|1515.4|1509.5|1515.5|1509.6|1513.85|1507.95|31
1732282630000|2024-11-22 13:37:10|1515.25|1509.35|1513.2|1507.3|1515.43|1509.53|1512.45|1506.55|38
1732282640000|2024-11-22 13:37:20|1513.17|1507.27|1511.55|1505.65|1513.33|1507.43|1510.9|1505|34
1732282650000|2024-11-22 13:37:30|1511.5|1505.6|1510.6|1504.7|1512.3|1506.4|1510.35|1504.45|39
1732282660000|2024-11-22 13:37:40|1510.61|1504.71|1511.1|1505.2|1512.55|1506.65|1510.61|1504.71|36
1732282670000|2024-11-22 13:37:50|1511.15|1505.25|1512.25|1506.35|1512.35|1506.45|1511.15|1505.25|34
1732282680000|2024-11-22 13:38:00|1512.35|1506.45|1510.45|1504.55|1512.39|1506.49|1510.1|1504.2|38
1732282690000|2024-11-22 13:38:10|1509.7|1503.8|1510.1|1504.2|1511|1505.1|1509.25|1503.35|38
1732282700000|2024-11-22 13:38:20|1509.7|1503.8|1507.9|1502|1510.37|1504.47|1507.54|1501.64|39
1732282710000|2024-11-22 13:38:30|1507.95|1502.05|1506.55|1500.65|1508.85|1502.95|1506.45|1500.55|40
1732282720000|2024-11-22 13:38:40|1506.5|1500.6|1505.32|1499.42|1506.75|1500.85|1504.45|1498.55|34
1732282730000|2024-11-22 13:38:50|1504.8|1498.9|1503.59|1497.69|1504.8|1498.9|1503.35|1497.45|39
1732282740000|2024-11-22 13:39:00|1503.65|1497.75|1507.1|1501.2|1507.37|1501.47|1503.45|1497.55|38
1732282750000|2024-11-22 13:39:10|1507.25|1501.35|1506.67|1500.77|1507.3|1501.4|1505.65|1499.75|38
1732282760000|2024-11-22 13:39:20|1506.83|1500.93|1507.1|1501.2|1507.65|1501.75|1506.65|1500.75|35
1732282770000|2024-11-22 13:39:30|1507.2|1501.3|1505.6|1499.7|1507.2|1501.3|1504.65|1498.75|37
1732282780000|2024-11-22 13:39:40|1505.65|1499.75|1507.15|1501.25|1507.3|1501.4|1505.3|1499.4|37
1732282790000|2024-11-22 13:39:50|1507.4|1501.5|1508.54|1502.64|1508.85|1502.95|1507.4|1501.5|37
1732282800000|2024-11-22 13:40:00|1508.58|1502.68|1506.6|1500.7|1508.95|1503.05|1506.45|1500.55|34
1732282810000|2024-11-22 13:40:10|1506.65|1500.75|1504.25|1498.35|1506.65|1500.75|1503.8|1497.9|38
1732282820000|2024-11-22 13:40:20|1503.69|1497.79|1506.6|1500.7|1506.6|1500.7|1502.44|1496.54|38
1732282830000|2024-11-22 13:40:30|1506.55|1500.65|1506.05|1500.15|1507.4|1501.5|1506.05|1500.15|38
1732282840000|2024-11-22 13:40:40|1505.8|1499.9|1506.6|1500.7|1506.9|1501|1505.8|1499.9|33
1732282850000|2024-11-22 13:40:50|1506.55|1500.65|1505.49|1499.59|1506.55|1500.65|1505.27|1499.37|36
1732282860000|2024-11-22 13:41:00|1505.44|1499.54|1506.59|1500.69|1507.51|1501.61|1505.38|1499.48|38
1732282870000|2024-11-22 13:41:10|1506.54|1500.64|1506.5|1500.6|1508.31|1502.41|1506.48|1500.58|37
1732282880000|2024-11-22 13:41:20|1506.52|1500.62|1504.35|1498.45|1506.52|1500.62|1504.35|1498.45|37
1732282890000|2024-11-22 13:41:30|1504.4|1498.5|1506.53|1500.63|1506.7|1500.8|1504.37|1498.47|33
1732282900000|2024-11-22 13:41:40|1506.54|1500.64|1507.5|1501.6|1507.74|1501.84|1506.51|1500.61|37
1732282910000|2024-11-22 13:41:50|1507.54|1501.64|1508.66|1502.76|1509.6|1503.7|1507.47|1501.57|37
1732282920000|2024-11-22 13:42:00|1508.63|1502.73|1506.66|1500.76|1509.2|1503.3|1506.62|1500.72|38
1732282930000|2024-11-22 13:42:10|1506.72|1500.82|1500.7|1494.8|1507.36|1501.46|1500.7|1494.8|38
1732282940000|2024-11-22 13:42:20|1500.5|1494.6|1501.05|1495.15|1501.5|1495.6|1499.1|1493.2|39
1732282950000|2024-11-22 13:42:30|1501.1|1495.2|1498.5|1492.6|1501.36|1495.46|1498.5|1492.6|38
1732282960000|2024-11-22 13:42:40|1498.45|1492.55|1501.7|1495.8|1501.75|1495.85|1498.4|1492.5|33
1732282970000|2024-11-22 13:42:50|1501.55|1495.65|1500.85|1494.95|1502.05|1496.15|1500.1|1494.2|34
1732282980000|2024-11-22 13:43:00|1501|1495.1|1500.35|1494.45|1501.48|1495.58|1499.7|1493.8|34
1732282990000|2024-11-22 13:43:10|1500.1|1494.2|1497.25|1491.35|1500.1|1494.2|1497.25|1491.35|35
1732283000000|2024-11-22 13:43:20|1497.45|1491.55|1497.7|1491.8|1498.5|1492.6|1496.5|1490.6|36
1732283010000|2024-11-22 13:43:30|1498.47|1492.57|1495.53|1489.63|1498.9|1493|1495.53|1489.63|39
1732283020000|2024-11-22 13:43:40|1496.1|1490.2|1495.15|1489.25|1496.1|1490.2|1494.53|1488.63|34
1732283030000|2024-11-22 13:43:50|1495.2|1489.3|1494.6|1488.7|1495.5|1489.6|1494.45|1488.55|36
1732283040000|2024-11-22 13:44:00|1494.64|1488.74|1497.45|1491.55|1497.8|1491.9|1494.54|1488.64|39
1732283050000|2024-11-22 13:44:10|1498.05|1492.15|1499.54|1493.64|1500.05|1494.15|1497.6|1491.7|36
1732283060000|2024-11-22 13:44:20|1499.57|1493.67|1502.2|1496.3|1502.6|1496.7|1499.5|1493.6|32
1732283070000|2024-11-22 13:44:30|1502.15|1496.25|1500.55|1494.65|1502.15|1496.25|1499.62|1493.72|38
1732283080000|2024-11-22 13:44:40|1500.4|1494.5|1500.78|1494.88|1502.05|1496.15|1500.4|1494.5|34
1732283090000|2024-11-22 13:44:50|1500.93|1495.03|1501.76|1495.86|1502.45|1496.55|1500.77|1494.87|37
1732283100000|2024-11-22 13:45:00|1501.82|1495.92|1499.75|1493.85|1502.75|1496.85|1499.25|1493.35|37
1732283110000|2024-11-22 13:45:10|1499.85|1493.95|1496.59|1490.69|1499.85|1493.95|1496.57|1490.67|37
1732283120000|2024-11-22 13:45:20|1496.53|1490.63|1496.61|1490.71|1498.05|1492.15|1495.3|1489.4|38
1732283130000|2024-11-22 13:45:30|1496.64|1490.74|1495.63|1489.73|1497.15|1491.25|1495.55|1489.65|35
1732283140000|2024-11-22 13:45:40|1496.1|1490.2|1496.65|1490.75|1497.85|1491.95|1496.1|1490.2|37
1732283150000|2024-11-22 13:45:50|1496.8|1490.9|1496.47|1490.57|1498|1492.1|1496.45|1490.55|36
1732283160000|2024-11-22 13:46:00|1496.54|1490.64|1497.6|1491.7|1498.3|1492.4|1496.47|1490.57|36
1732283170000|2024-11-22 13:46:10|1497.65|1491.75|1499.75|1493.85|1500.35|1494.45|1497.65|1491.75|38
1732283180000|2024-11-22 13:46:20|1500.35|1494.45|1504.55|1498.65|1504.55|1498.65|1500.35|1494.45|31
1732283190000|2024-11-22 13:46:30|1504.45|1498.55|1504.5|1498.6|1504.7|1498.8|1502.35|1496.45|37
1732283200000|2024-11-22 13:46:40|1504.51|1498.61|1504.6|1498.7|1505.15|1499.25|1503.61|1497.71|31
1732283210000|2024-11-22 13:46:50|1504.55|1498.65|1506.71|1500.81|1507.1|1501.2|1504.54|1498.64|37
1732283220000|2024-11-22 13:47:00|1506.69|1500.79|1505.2|1499.3|1506.7|1500.8|1504.45|1498.55|38
1732283230000|2024-11-22 13:47:10|1505.05|1499.15|1504.41|1498.51|1505.56|1499.66|1504.3|1498.4|35
1732283240000|2024-11-22 13:47:20|1504.45|1498.55|1504.1|1498.2|1504.95|1499.05|1503.3|1497.4|35
1732283250000|2024-11-22 13:47:30|1503.9|1498|1502.9|1497|1504.1|1498.2|1502.45|1496.55|35
1732283260000|2024-11-22 13:47:40|1502.85|1496.95|1504.45|1498.55|1504.45|1498.55|1502.59|1496.69|37
1732283270000|2024-11-22 13:47:50|1504.95|1499.05|1507.4|1501.5|1507.42|1501.52|1504.71|1498.81|38
1732283280000|2024-11-22 13:48:00|1507.42|1501.52|1511.35|1505.45|1511.41|1505.51|1506.57|1500.67|37
1732283290000|2024-11-22 13:48:10|1511.3|1505.4|1510.51|1504.61|1511.37|1505.47|1509.95|1504.05|39
1732283300000|2024-11-22 13:48:20|1510.55|1504.65|1510.77|1504.87|1511.2|1505.3|1510.35|1504.45|35
1732283310000|2024-11-22 13:48:30|1510.53|1504.63|1511.32|1505.42|1511.34|1505.44|1510.47|1504.57|34
1732283320000|2024-11-22 13:48:40|1511.39|1505.49|1512.7|1506.8|1512.8|1506.9|1511.34|1505.44|29
1732283330000|2024-11-22 13:48:50|1512.65|1506.75|1515.5|1509.6|1515.6|1509.7|1512.58|1506.68|35
1732283340000|2024-11-22 13:49:00|1515.7|1509.8|1514.7|1508.8|1515.7|1509.8|1513.58|1507.68|34
1732283350000|2024-11-22 13:49:10|1514.8|1508.9|1515|1509.1|1515.75|1509.85|1513.96|1508.06|39
1732283360000|2024-11-22 13:49:20|1514.94|1509.04|1514.91|1509.01|1515.75|1509.85|1514.5|1508.6|38
1732283370000|2024-11-22 13:49:30|1514.98|1509.08|1514.68|1508.78|1516.29|1510.39|1514.68|1508.78|34
1732283380000|2024-11-22 13:49:40|1514.95|1509.05|1516.45|1510.55|1516.75|1510.85|1514.79|1508.89|38
1732283390000|2024-11-22 13:49:50|1516.47|1510.57|1516.73|1510.83|1517.41|1511.51|1516.47|1510.57|31
1732283400000|2024-11-22 13:50:00|1516.61|1510.71|1520.15|1514.25|1520.45|1514.55|1516.53|1510.63|35
1732283410000|2024-11-22 13:50:10|1520.3|1514.4|1520.7|1514.8|1520.7|1514.8|1519.63|1513.73|38
1732283420000|2024-11-22 13:50:20|1520.55|1514.65|1521.61|1515.71|1521.9|1516|1520.55|1514.65|26
1732283430000|2024-11-22 13:50:30|1521.8|1515.9|1519.1|1513.2|1521.8|1515.9|1518.53|1512.63|39
1732283440000|2024-11-22 13:50:40|1519.2|1513.3|1517.56|1511.66|1519.65|1513.75|1517.2|1511.3|37
1732283450000|2024-11-22 13:50:50|1517.62|1511.72|1517.95|1512.05|1518.85|1512.95|1517.62|1511.72|33
1732283460000|2024-11-22 13:51:00|1517.85|1511.95|1516.3|1510.4|1517.85|1511.95|1516|1510.1|39
1732283470000|2024-11-22 13:51:10|1516.9|1511|1516.2|1510.3|1517.17|1511.27|1515.1|1509.2|39
1732283480000|2024-11-22 13:51:20|1516.05|1510.15|1515.42|1509.52|1516.3|1510.4|1515.2|1509.3|36
1732283490000|2024-11-22 13:51:30|1515.41|1509.51|1513.8|1507.9|1515.45|1509.55|1513.45|1507.55|31
1732283500000|2024-11-22 13:51:40|1513.7|1507.8|1514.55|1508.65|1514.7|1508.8|1513.1|1507.2|38
1732283510000|2024-11-22 13:51:50|1514.1|1508.2|1515.29|1509.39|1515.45|1509.55|1514.1|1508.2|34
1732283520000|2024-11-22 13:52:00|1515.34|1509.44|1514.38|1508.48|1516.5|1510.6|1514.38|1508.48|34
1732283530000|2024-11-22 13:52:10|1514.05|1508.15|1513.1|1507.2|1514.2|1508.3|1512.85|1506.95|36
1732283540000|2024-11-22 13:52:20|1512.95|1507.05|1513.35|1507.45|1514.25|1508.35|1512.35|1506.45|33
1732283550000|2024-11-22 13:52:30|1513.42|1507.52|1514.43|1508.53|1514.45|1508.55|1513.25|1507.35|32
1732283560000|2024-11-22 13:52:40|1514.41|1508.51|1513.3|1507.4|1514.41|1508.51|1512.64|1506.74|33
1732283570000|2024-11-22 13:52:50|1513.33|1507.43|1513.5|1507.6|1513.85|1507.95|1512.61|1506.71|27
1732283580000|2024-11-22 13:53:00|1513.48|1507.58|1512.4|1506.5|1513.61|1507.71|1511.8|1505.9|34
1732283590000|2024-11-22 13:53:10|1512.1|1506.2|1510.41|1504.51|1512.29|1506.39|1510.4|1504.5|35
1732283600000|2024-11-22 13:53:20|1510.8|1504.9|1511.32|1505.42|1512.5|1506.6|1510.57|1504.67|36
1732283610000|2024-11-22 13:53:30|1511.3|1505.4|1510.28|1504.38|1511.56|1505.66|1510|1504.1|34
1732283620000|2024-11-22 13:53:40|1510.05|1504.15|1510.61|1504.71|1510.7|1504.8|1509.66|1503.76|33
1732283630000|2024-11-22 13:53:50|1510.84|1504.94|1510.49|1504.59|1511.45|1505.55|1510.47|1504.57|31
1732283640000|2024-11-22 13:54:00|1510.45|1504.55|1510.63|1504.73|1511.8|1505.9|1510|1504.1|34
1732283650000|2024-11-22 13:54:10|1510.6|1504.7|1511.67|1505.77|1512|1506.1|1510.6|1504.7|34
1732283660000|2024-11-22 13:54:20|1511.72|1505.82|1509.39|1503.49|1512|1506.1|1509.2|1503.3|30
1732283670000|2024-11-22 13:54:30|1509.3|1503.4|1509.32|1503.42|1510.05|1504.15|1508.55|1502.65|35
1732283680000|2024-11-22 13:54:40|1509.27|1503.37|1507.43|1501.53|1509.27|1503.37|1507|1501.1|33
1732283690000|2024-11-22 13:54:50|1507.3|1501.4|1506.26|1500.36|1507.51|1501.61|1504.65|1498.75|33
1732283700000|2024-11-22 13:55:00|1506.22|1500.32|1508.51|1502.61|1508.6|1502.7|1506.22|1500.32|36
1732283710000|2024-11-22 13:55:10|1508.85|1502.95|1508.81|1502.91|1509.7|1503.8|1508.49|1502.59|36
1732283720000|2024-11-22 13:55:20|1508.86|1502.96|1507.78|1501.88|1509.8|1503.9|1507.43|1501.53|35
1732283730000|2024-11-22 13:55:30|1508.1|1502.2|1507.56|1501.66|1508.1|1502.2|1507.1|1501.2|36
1732283740000|2024-11-22 13:55:40|1507.59|1501.69|1508.58|1502.68|1508.58|1502.68|1507.35|1501.45|28
1732283750000|2024-11-22 13:55:50|1509.15|1503.25|1506.96|1501.06|1509.39|1503.49|1506.75|1500.85|33
1732283760000|2024-11-22 13:56:00|1506.88|1500.98|1507.41|1501.51|1507.59|1501.69|1506.88|1500.98|34
1732283770000|2024-11-22 13:56:10|1507.43|1501.53|1505.61|1499.71|1508.65|1502.75|1505.59|1499.69|35
1732283780000|2024-11-22 13:56:20|1505.71|1499.81|1507.52|1501.62|1507.65|1501.75|1505.64|1499.74|34
1732283790000|2024-11-22 13:56:30|1507.49|1501.59|1507.23|1501.33|1507.6|1501.7|1506.9|1501|29
1732283800000|2024-11-22 13:56:40|1506.55|1500.65|1507.63|1501.73|1507.63|1501.73|1506.4|1500.5|32
1732283810000|2024-11-22 13:56:50|1507.6|1501.7|1507.61|1501.71|1508.7|1502.8|1507.45|1501.55|32
1732283820000|2024-11-22 13:57:00|1507.58|1501.68|1508.47|1502.57|1508.95|1503.05|1507.47|1501.57|27
1732283830000|2024-11-22 13:57:10|1508.52|1502.62|1507.5|1501.6|1509.55|1503.65|1507.43|1501.53|35
1732283840000|2024-11-22 13:57:20|1507.53|1501.63|1505.54|1499.64|1507.61|1501.71|1505.35|1499.45|38
1732283850000|2024-11-22 13:57:30|1505.59|1499.69|1506.43|1500.53|1506.43|1500.53|1505.44|1499.54|33
1732283860000|2024-11-22 13:57:40|1506.52|1500.62|1506.45|1500.55|1506.54|1500.64|1506.24|1500.34|34
1732283870000|2024-11-22 13:57:50|1506.54|1500.64|1506.6|1500.7|1507.45|1501.55|1506.49|1500.59|33
1732283880000|2024-11-22 13:58:00|1506.59|1500.69|1506.58|1500.68|1507.05|1501.15|1506.44|1500.54|34
1732283890000|2024-11-22 13:58:10|1506.57|1500.67|1504.26|1498.36|1507|1501.1|1503.67|1497.77|31
1732283900000|2024-11-22 13:58:20|1504.31|1498.41|1505.27|1499.37|1505.55|1499.65|1504.05|1498.15|35
1732283910000|2024-11-22 13:58:30|1505.38|1499.48|1506.51|1500.61|1506.55|1500.65|1505.38|1499.48|29
1732283920000|2024-11-22 13:58:40|1506.52|1500.62|1506.41|1500.51|1506.53|1500.63|1506.31|1500.41|27
1732283930000|2024-11-22 13:58:50|1506.48|1500.58|1506.8|1500.9|1506.8|1500.9|1506.38|1500.48|30
1732283940000|2024-11-22 13:59:00|1506.55|1500.65|1506.68|1500.78|1507.59|1501.69|1506.55|1500.65|32
1732283950000|2024-11-22 13:59:10|1506.6|1500.7|1505.4|1499.5|1506.6|1500.7|1505.35|1499.45|29
1732283960000|2024-11-22 13:59:20|1505.41|1499.51|1505.35|1499.45|1505.95|1500.05|1505.35|1499.45|26
1732283970000|2024-11-22 13:59:30|1505.41|1499.51|1503.45|1497.55|1505.56|1499.66|1503.44|1497.54|32
1732283980000|2024-11-22 13:59:40|1503.52|1497.62|1503.54|1497.64|1503.55|1497.65|1503.25|1497.35|22
1732283990000|2024-11-22 13:59:50|1503.42|1497.52|1503.32|1497.42|1503.9|1498|1503.25|1497.35|31
1732284000000|2024-11-22 14:00:00|1503.3|1497.4|1504.6|1498.7|1504.75|1498.85|1503.26|1497.36|33
1732284010000|2024-11-22 14:00:10|1505.15|1499.25|1508.37|1502.47|1508.37|1502.47|1505.15|1499.25|36
1732284020000|2024-11-22 14:00:20|1508.45|1502.55|1506.4|1500.5|1509.6|1503.7|1506.25|1500.35|38
1732284030000|2024-11-22 14:00:30|1506.33|1500.43|1506.4|1500.5|1506.95|1501.05|1505.65|1499.75|34
1732284040000|2024-11-22 14:00:40|1506.34|1500.44|1505.45|1499.55|1506.45|1500.55|1505.2|1499.3|36
1732284050000|2024-11-22 14:00:50|1505.5|1499.6|1505.13|1499.23|1505.8|1499.9|1505.13|1499.23|34
1732284060000|2024-11-22 14:01:00|1504.6|1498.7|1502.8|1496.9|1505|1499.1|1502.7|1496.8|37
1732284070000|2024-11-22 14:01:10|1502.58|1496.68|1504.39|1498.49|1504.65|1498.75|1502.3|1496.4|33
1732284080000|2024-11-22 14:01:20|1504.31|1498.41|1501.5|1495.6|1504.36|1498.46|1501.45|1495.55|38
1732284090000|2024-11-22 14:01:30|1501.43|1495.53|1502.56|1496.66|1502.6|1496.7|1501.35|1495.45|35
1732284100000|2024-11-22 14:01:40|1502.61|1496.71|1502.2|1496.3|1502.61|1496.71|1501.35|1495.45|34
1732284110000|2024-11-22 14:01:50|1502.21|1496.31|1501.61|1495.71|1502.21|1496.31|1501.32|1495.42|33
1732284120000|2024-11-22 14:02:00|1501.6|1495.7|1499.35|1493.45|1502.25|1496.35|1498.65|1492.75|36
1732284130000|2024-11-22 14:02:10|1499.38|1493.48|1499.43|1493.53|1499.51|1493.61|1498.4|1492.5|37
1732284140000|2024-11-22 14:02:20|1499.27|1493.37|1497.39|1491.49|1499.27|1493.37|1497.2|1491.3|31
1732284150000|2024-11-22 14:02:30|1497.35|1491.45|1496.49|1490.59|1497.35|1491.45|1496.05|1490.15|32
1732284160000|2024-11-22 14:02:40|1497.19|1491.29|1498.34|1492.44|1498.47|1492.57|1496.15|1490.25|36
1732284170000|2024-11-22 14:02:50|1498.08|1492.18|1496.39|1490.49|1498.08|1492.18|1496|1490.1|33
1732284180000|2024-11-22 14:03:00|1496.36|1490.46|1495.43|1489.53|1496.5|1490.6|1495.15|1489.25|26
1732284190000|2024-11-22 14:03:10|1495.53|1489.63|1495.85|1489.95|1496.39|1490.49|1495.42|1489.52|37
1732284200000|2024-11-22 14:03:20|1496.1|1490.2|1497.65|1491.75|1498.65|1492.75|1496.1|1490.2|38
1732284210000|2024-11-22 14:03:30|1497.9|1492|1499.4|1493.5|1500.7|1494.8|1497.9|1492|31
1732284220000|2024-11-22 14:03:40|1499.5|1493.6|1502.34|1496.44|1502.41|1496.51|1499.41|1493.51|40
1732284230000|2024-11-22 14:03:50|1502.39|1496.49|1500.9|1495|1502.6|1496.7|1500.49|1494.59|34
1732284240000|2024-11-22 14:04:00|1500.53|1494.63|1501.05|1495.15|1501.1|1495.2|1500.5|1494.6|36
1732284250000|2024-11-22 14:04:10|1501.36|1495.46|1502.3|1496.4|1502.5|1496.6|1500.44|1494.54|33
1732284260000|2024-11-22 14:04:20|1502.32|1496.42|1502.35|1496.45|1503.54|1497.64|1501.85|1495.95|35
1732284270000|2024-11-22 14:04:30|1502.5|1496.6|1503.12|1497.22|1503.35|1497.45|1502.45|1496.55|34
1732284280000|2024-11-22 14:04:40|1503.14|1497.24|1500.45|1494.55|1503.34|1497.44|1500.35|1494.45|35
1732284290000|2024-11-22 14:04:50|1500.6|1494.7|1501.27|1495.37|1501.43|1495.53|1500.39|1494.49|36
1732284300000|2024-11-22 14:05:00|1501.36|1495.46|1504.42|1498.52|1504.43|1498.53|1501.19|1495.29|35
1732284310000|2024-11-22 14:05:10|1504.4|1498.5|1505.31|1499.41|1505.53|1499.63|1504.25|1498.35|35
1732284320000|2024-11-22 14:05:20|1505.34|1499.44|1505.71|1499.81|1506.45|1500.55|1505.19|1499.29|38
1732284330000|2024-11-22 14:05:30|1506.3|1500.4|1506.43|1500.53|1507|1501.1|1506.24|1500.34|38
1732284340000|2024-11-22 14:05:40|1506.85|1500.95|1508.28|1502.38|1508.28|1502.38|1506.37|1500.47|36
1732284350000|2024-11-22 14:05:50|1508.2|1502.3|1508.6|1502.7|1509.43|1503.53|1507.68|1501.78|36
1732284360000|2024-11-22 14:06:00|1508.61|1502.71|1511.9|1506|1511.9|1506|1508.61|1502.71|34
1732284370000|2024-11-22 14:06:10|1511.55|1505.65|1512.45|1506.55|1512.9|1507|1511.35|1505.45|36
1732284380000|2024-11-22 14:06:20|1512.65|1506.75|1513.39|1507.49|1513.39|1507.49|1512.55|1506.65|35
1732284390000|2024-11-22 14:06:30|1513.41|1507.51|1512.51|1506.61|1513.43|1507.53|1511.6|1505.7|33
1732284400000|2024-11-22 14:06:40|1512.47|1506.57|1514.43|1508.53|1514.47|1508.57|1512.45|1506.55|37
1732284410000|2024-11-22 14:06:50|1513.71|1507.81|1514.8|1508.9|1514.8|1508.9|1513.71|1507.81|36
1732284420000|2024-11-22 14:07:00|1515.3|1509.4|1515.58|1509.68|1516.39|1510.49|1514.72|1508.82|35
1732284430000|2024-11-22 14:07:10|1515.69|1509.79|1515.55|1509.65|1516.39|1510.49|1515.43|1509.53|37
1732284440000|2024-11-22 14:07:20|1515.68|1509.78|1515.9|1510|1516.35|1510.45|1515.25|1509.35|36
1732284450000|2024-11-22 14:07:30|1515.68|1509.78|1515.8|1509.9|1516.29|1510.39|1514.5|1508.6|34
1732284460000|2024-11-22 14:07:40|1515.95|1510.05|1515.95|1510.05|1516.37|1510.47|1515.3|1509.4|35
1732284470000|2024-11-22 14:07:50|1516.24|1510.34|1517.38|1511.48|1517.45|1511.55|1516.24|1510.34|30
1732284480000|2024-11-22 14:08:00|1517.4|1511.5|1518.22|1512.32|1518.32|1512.42|1517.4|1511.5|27
1732284490000|2024-11-22 14:08:10|1518.25|1512.35|1518.15|1512.25|1518.45|1512.55|1516.85|1510.95|37
1732284500000|2024-11-22 14:08:20|1518.32|1512.42|1519.19|1513.29|1519.35|1513.45|1518.2|1512.3|33
1732284510000|2024-11-22 14:08:30|1519.18|1513.28|1518.26|1512.36|1519.32|1513.42|1518.2|1512.3|34
1732284520000|2024-11-22 14:08:40|1518.23|1512.33|1517.45|1511.55|1518.33|1512.43|1517.15|1511.25|35
1732284530000|2024-11-22 14:08:50|1517.4|1511.5|1517.28|1511.38|1517.45|1511.55|1516.1|1510.2|31
1732284540000|2024-11-22 14:09:00|1517.25|1511.35|1514.7|1508.8|1517.3|1511.4|1513.2|1507.3|36
1732284550000|2024-11-22 14:09:10|1514.55|1508.65|1516.33|1510.43|1516.45|1510.55|1514.55|1508.65|31
1732284560000|2024-11-22 14:09:20|1516.32|1510.42|1516.35|1510.45|1516.6|1510.7|1515.95|1510.05|31
1732284570000|2024-11-22 14:09:30|1516.39|1510.49|1516.39|1510.49|1516.56|1510.66|1516.23|1510.33|32
1732284580000|2024-11-22 14:09:40|1516.35|1510.45|1517.45|1511.55|1517.85|1511.95|1516.17|1510.27|34
1732284590000|2024-11-22 14:09:50|1517.75|1511.85|1518.24|1512.34|1518.34|1512.44|1517.41|1511.51|29
1732284600000|2024-11-22 14:10:00|1518.1|1512.2|1517.54|1511.64|1518.33|1512.43|1517.5|1511.6|34
1732284610000|2024-11-22 14:10:10|1517.49|1511.59|1515.6|1509.7|1517.49|1511.59|1515.15|1509.25|37
1732284620000|2024-11-22 14:10:20|1515.56|1509.66|1514.95|1509.05|1515.6|1509.7|1514.75|1508.85|37
1732284630000|2024-11-22 14:10:30|1515.27|1509.37|1515.29|1509.39|1515.55|1509.65|1515.2|1509.3|38
1732284640000|2024-11-22 14:10:40|1515.35|1509.45|1515.43|1509.53|1515.7|1509.8|1514.43|1508.53|32
1732284650000|2024-11-22 14:10:50|1515.47|1509.57|1515.25|1509.35|1515.57|1509.67|1515.16|1509.26|28
1732284660000|2024-11-22 14:11:00|1515.21|1509.31|1515.56|1509.66|1515.61|1509.71|1515.16|1509.26|27
1732284670000|2024-11-22 14:11:10|1515.55|1509.65|1515.3|1509.4|1515.55|1509.65|1515.27|1509.37|32
1732284680000|2024-11-22 14:11:20|1514.65|1508.75|1514.54|1508.64|1515.38|1509.48|1514.42|1508.52|34
1732284690000|2024-11-22 14:11:30|1514.51|1508.61|1508.2|1502.3|1514.56|1508.66|1507.9|1502|32
1732284700000|2024-11-22 14:11:40|1508.15|1502.25|1510.38|1504.48|1510.55|1504.65|1508|1502.1|36
1732284710000|2024-11-22 14:11:50|1510.42|1504.52|1511.45|1505.55|1511.46|1505.56|1510.3|1504.4|34
1732284720000|2024-11-22 14:12:00|1511.37|1505.47|1511.45|1505.55|1512.28|1506.38|1511.3|1505.4|31
1732284730000|2024-11-22 14:12:10|1511.47|1505.57|1512.23|1506.33|1512.26|1506.36|1511.25|1505.35|29
1732284740000|2024-11-22 14:12:20|1512.27|1506.37|1514.3|1508.4|1514.3|1508.4|1512.27|1506.37|33
1732284750000|2024-11-22 14:12:30|1514.31|1508.41|1514.31|1508.41|1514.39|1508.49|1513.9|1508|31
1732284760000|2024-11-22 14:12:40|1514.34|1508.44|1514.31|1508.41|1514.41|1508.51|1514.14|1508.24|34
1732284770000|2024-11-22 14:12:50|1514.21|1508.31|1514.49|1508.59|1514.55|1508.65|1514.21|1508.31|34
1732284780000|2024-11-22 14:13:00|1514.52|1508.62|1514.75|1508.85|1515.15|1509.25|1514.36|1508.46|34
1732284790000|2024-11-22 14:13:10|1515|1509.1|1515.2|1509.3|1515.45|1509.55|1514.95|1509.05|29
1732284800000|2024-11-22 14:13:20|1515.3|1509.4|1514.42|1508.52|1515.7|1509.8|1514.25|1508.35|35
1732284810000|2024-11-22 14:13:30|1514.3|1508.4|1514.45|1508.55|1514.55|1508.65|1513.56|1507.66|32
1732284820000|2024-11-22 14:13:40|1514.44|1508.54|1514.59|1508.69|1515.1|1509.2|1514.4|1508.5|34
1732284830000|2024-11-22 14:13:50|1514.57|1508.67|1514.58|1508.68|1514.61|1508.71|1514.39|1508.49|34
1732284840000|2024-11-22 14:14:00|1514.56|1508.66|1515.56|1509.66|1515.85|1509.95|1514.42|1508.52|27
1732284850000|2024-11-22 14:14:10|1515.54|1509.64|1516.4|1510.5|1516.4|1510.5|1515.45|1509.55|31
1732284860000|2024-11-22 14:14:20|1516.43|1510.53|1516.5|1510.6|1516.85|1510.95|1516.43|1510.53|20
1732284870000|2024-11-22 14:14:30|1516.58|1510.68|1516.48|1510.58|1516.58|1510.68|1516.26|1510.36|20
1732284880000|2024-11-22 14:14:40|1516.29|1510.39|1516.09|1510.19|1516.43|1510.53|1516.09|1510.19|23
1732284890000|2024-11-22 14:14:50|1516.12|1510.22|1513.15|1507.25|1516.34|1510.44|1513.15|1507.25|37
1732284900000|2024-11-22 14:15:00|1513.32|1507.42|1512.34|1506.44|1513.39|1507.49|1511.35|1505.45|36
1732284910000|2024-11-22 14:15:10|1512.43|1506.53|1512.47|1506.57|1512.54|1506.64|1511.4|1505.5|38
1732284920000|2024-11-22 14:15:20|1512.46|1506.56|1513.58|1507.68|1514.39|1508.49|1512.46|1506.56|37
1732284930000|2024-11-22 14:15:30|1513.51|1507.61|1513.6|1507.7|1514.05|1508.15|1513.45|1507.55|32
1732284940000|2024-11-22 14:15:40|1513.45|1507.55|1513.58|1507.68|1513.63|1507.73|1513.45|1507.55|27
1732284950000|2024-11-22 14:15:50|1513.55|1507.65|1513.45|1507.55|1514.34|1508.44|1513.2|1507.3|27
1732284960000|2024-11-22 14:16:00|1513.53|1507.63|1512.47|1506.57|1513.61|1507.71|1512.42|1506.52|35
1732284970000|2024-11-22 14:16:10|1512.43|1506.53|1511.14|1505.24|1512.51|1506.61|1510.8|1504.9|34
1732284980000|2024-11-22 14:16:20|1511.24|1505.34|1511.23|1505.33|1511.6|1505.7|1510.35|1504.45|29
1732284990000|2024-11-22 14:16:30|1511.2|1505.3|1510.47|1504.57|1511.23|1505.33|1510.38|1504.48|26
1732285000000|2024-11-22 14:16:40|1510.45|1504.55|1510.47|1504.57|1511.26|1505.36|1510.43|1504.53|32
1732285010000|2024-11-22 14:16:50|1510.49|1504.59|1510.38|1504.48|1510.53|1504.63|1510.38|1504.48|12
1732285020000|2024-11-22 14:17:00|1510.44|1504.54|1509.43|1503.53|1510.51|1504.61|1508.9|1503|35
1732285030000|2024-11-22 14:17:10|1509.41|1503.51|1507.15|1501.25|1509.41|1503.51|1507.05|1501.15|33
1732285040000|2024-11-22 14:17:20|1507.45|1501.55|1504.9|1499|1507.45|1501.55|1504.9|1499|35
1732285050000|2024-11-22 14:17:30|1504.45|1498.55|1502.15|1496.25|1504.55|1498.65|1502.15|1496.25|28
1732285060000|2024-11-22 14:17:40|1502.35|1496.45|1502.23|1496.33|1502.95|1497.05|1501.22|1495.32|33
1732285070000|2024-11-22 14:17:50|1502.29|1496.39|1500.49|1494.59|1502.32|1496.42|1499.75|1493.85|35
1732285080000|2024-11-22 14:18:00|1500.48|1494.58|1502.45|1496.55|1502.53|1496.63|1500.35|1494.45|37
1732285090000|2024-11-22 14:18:10|1502.6|1496.7|1501.2|1495.3|1502.7|1496.8|1501.2|1495.3|37
1732285100000|2024-11-22 14:18:20|1501.34|1495.44|1500.45|1494.55|1502|1496.1|1499.48|1493.58|32
1732285110000|2024-11-22 14:18:30|1500.6|1494.7|1501.3|1495.4|1501.7|1495.8|1500.32|1494.42|34
1732285120000|2024-11-22 14:18:40|1501.2|1495.3|1500.4|1494.5|1501.2|1495.3|1499.44|1493.54|31
1732285130000|2024-11-22 14:18:50|1500.48|1494.58|1499.85|1493.95|1500.51|1494.61|1499.49|1493.59|34
1732285140000|2024-11-22 14:19:00|1499.8|1493.9|1501.35|1495.45|1501.45|1495.55|1499.48|1493.58|36
1732285150000|2024-11-22 14:19:10|1501.25|1495.35|1501.95|1496.05|1502.5|1496.6|1500.55|1494.65|36
1732285160000|2024-11-22 14:19:20|1501.8|1495.9|1500.4|1494.5|1501.8|1495.9|1500.25|1494.35|37
1732285170000|2024-11-22 14:19:30|1500.34|1494.44|1499.2|1493.3|1500.45|1494.55|1498.15|1492.25|34
1732285180000|2024-11-22 14:19:40|1498.45|1492.55|1497.5|1491.6|1498.65|1492.75|1497.37|1491.47|35
1732285190000|2024-11-22 14:19:50|1497.6|1491.7|1497.4|1491.5|1497.6|1491.7|1496.47|1490.57|35
1732285200000|2024-11-22 14:20:00|1497.45|1491.55|1494.48|1488.58|1497.8|1491.9|1494.43|1488.53|36
1732285210000|2024-11-22 14:20:10|1494.5|1488.6|1494.49|1488.59|1495.7|1489.8|1494.15|1488.25|38
1732285220000|2024-11-22 14:20:20|1494.47|1488.57|1493.85|1487.95|1494.48|1488.58|1493.3|1487.4|36
1732285230000|2024-11-22 14:20:30|1493.46|1487.56|1493.41|1487.51|1494.3|1488.4|1493.35|1487.45|32
1732285240000|2024-11-22 14:20:40|1493.43|1487.53|1494.65|1488.75|1494.7|1488.8|1493|1487.1|35
1732285250000|2024-11-22 14:20:50|1495.55|1489.65|1496.5|1490.6|1497.45|1491.55|1495.45|1489.55|32
1732285260000|2024-11-22 14:21:00|1496.42|1490.52|1497.4|1491.5|1497.6|1491.7|1495.48|1489.58|34
1732285270000|2024-11-22 14:21:10|1497.44|1491.54|1497.6|1491.7|1498.45|1492.55|1497.41|1491.51|29
1732285280000|2024-11-22 14:21:20|1497.45|1491.55|1497.85|1491.95|1498.4|1492.5|1496.1|1490.2|35
1732285290000|2024-11-22 14:21:30|1497.65|1491.75|1498.51|1492.61|1498.6|1492.7|1497.44|1491.54|31
1732285300000|2024-11-22 14:21:40|1498.48|1492.58|1500.45|1494.55|1500.8|1494.9|1498.48|1492.58|24
1732285310000|2024-11-22 14:21:50|1500.6|1494.7|1500.7|1494.8|1500.7|1494.8|1499.15|1493.25|37
1732285320000|2024-11-22 14:22:00|1500.65|1494.75|1497.45|1491.55|1500.65|1494.75|1497.45|1491.55|34
1732285330000|2024-11-22 14:22:10|1497.6|1491.7|1497.65|1491.75|1498.2|1492.3|1496.45|1490.55|32
1732285340000|2024-11-22 14:22:20|1497.49|1491.59|1497.58|1491.68|1498.5|1492.6|1497.45|1491.55|34
1732285350000|2024-11-22 14:22:30|1497.51|1491.61|1497.95|1492.05|1498.45|1492.55|1497.41|1491.51|37
1732285360000|2024-11-22 14:22:40|1498|1492.1|1498.6|1492.7|1498.65|1492.75|1497.54|1491.64|33
1732285370000|2024-11-22 14:22:50|1498.75|1492.85|1498.32|1492.42|1498.75|1492.85|1498.32|1492.42|31
1732285380000|2024-11-22 14:23:00|1498.34|1492.44|1498.51|1492.61|1499.37|1493.47|1498.34|1492.44|34
1732285390000|2024-11-22 14:23:10|1498.52|1492.62|1497.3|1491.4|1498.58|1492.68|1496.65|1490.75|35
1732285400000|2024-11-22 14:23:20|1497.25|1491.35|1497.32|1491.42|1497.6|1491.7|1496.5|1490.6|33
1732285410000|2024-11-22 14:23:30|1497.15|1491.25|1496.48|1490.58|1497.7|1491.8|1496.2|1490.3|31
1732285420000|2024-11-22 14:23:40|1496.47|1490.57|1496.39|1490.49|1496.55|1490.65|1495.55|1489.65|30
1732285430000|2024-11-22 14:23:50|1496.3|1490.4|1496.45|1490.55|1496.53|1490.63|1496.3|1490.4|24
1732285440000|2024-11-22 14:24:00|1496.9|1491|1498.45|1492.55|1499.65|1493.75|1496.9|1491|37
1732285450000|2024-11-22 14:24:10|1498.38|1492.48|1498.46|1492.56|1498.51|1492.61|1497.4|1491.5|32
1732285460000|2024-11-22 14:24:20|1498.48|1492.58|1500.33|1494.43|1500.7|1494.8|1498.48|1492.58|34
1732285470000|2024-11-22 14:24:30|1500.3|1494.4|1499.55|1493.65|1500.7|1494.8|1499.43|1493.53|35
1732285480000|2024-11-22 14:24:40|1499.59|1493.69|1500.44|1494.54|1500.48|1494.58|1499.45|1493.55|34
1732285490000|2024-11-22 14:24:50|1500.42|1494.52|1500.4|1494.5|1500.5|1494.6|1499.51|1493.61|33
1732285500000|2024-11-22 14:25:00|1500.7|1494.8|1503.4|1497.5|1504.4|1498.5|1500.47|1494.57|35
1732285510000|2024-11-22 14:25:10|1503.8|1497.9|1503.51|1497.61|1504.45|1498.55|1503.31|1497.41|34
1732285520000|2024-11-22 14:25:20|1503.55|1497.65|1504.35|1498.45|1504.35|1498.45|1503.34|1497.44|23
1732285530000|2024-11-22 14:25:30|1503.59|1497.69|1504.46|1498.56|1504.7|1498.8|1503.53|1497.63|35
1732285540000|2024-11-22 14:25:40|1504.47|1498.57|1504.47|1498.57|1504.49|1498.59|1504.32|1498.42|23
1732285550000|2024-11-22 14:25:50|1504.48|1498.58|1504.53|1498.63|1505.36|1499.46|1504.45|1498.55|34
1732285560000|2024-11-22 14:26:00|1504.5|1498.6|1502.33|1496.43|1504.51|1498.61|1502.25|1496.35|36
1732285570000|2024-11-22 14:26:10|1502.3|1496.4|1501.95|1496.05|1502.45|1496.55|1501.45|1495.55|35
1732285580000|2024-11-22 14:26:20|1502|1496.1|1503.39|1497.49|1503.7|1497.8|1502|1496.1|32
1732285590000|2024-11-22 14:26:30|1503.43|1497.53|1503.05|1497.15|1503.9|1498|1503.05|1497.15|35
1732285600000|2024-11-22 14:26:40|1502.65|1496.75|1502.59|1496.69|1502.7|1496.8|1500.55|1494.65|37
1732285610000|2024-11-22 14:26:50|1502.54|1496.64|1503.49|1497.59|1503.55|1497.65|1502.42|1496.52|31
1732285620000|2024-11-22 14:27:00|1503.58|1497.68|1505.6|1499.7|1505.6|1499.7|1503.5|1497.6|32
1732285630000|2024-11-22 14:27:10|1505.65|1499.75|1504.55|1498.65|1506.75|1500.85|1504.5|1498.6|38
1732285640000|2024-11-22 14:27:20|1504.59|1498.69|1504.95|1499.05|1505.65|1499.75|1504.52|1498.62|37
1732285650000|2024-11-22 14:27:30|1504.45|1498.55|1504.1|1498.2|1504.61|1498.71|1503.5|1497.6|35
1732285660000|2024-11-22 14:27:40|1503.45|1497.55|1503.36|1497.46|1503.56|1497.66|1502.45|1496.55|35
1732285670000|2024-11-22 14:27:50|1503.38|1497.48|1503.51|1497.61|1503.51|1497.61|1503.29|1497.39|35
1732285680000|2024-11-22 14:28:00|1503.49|1497.59|1502.2|1496.3|1503.49|1497.59|1501.4|1495.5|34
1732285690000|2024-11-22 14:28:10|1502.05|1496.15|1499.55|1493.65|1502.2|1496.3|1499.49|1493.59|36
1732285700000|2024-11-22 14:28:20|1499.51|1493.61|1501.78|1495.88|1502.15|1496.25|1499.43|1493.53|34
1732285710000|2024-11-22 14:28:30|1502.15|1496.25|1502.4|1496.5|1502.95|1497.05|1501.4|1495.5|27
1732285720000|2024-11-22 14:28:40|1502.41|1496.51|1502.61|1496.71|1503|1497.1|1502.34|1496.44|27
1732285730000|2024-11-22 14:28:50|1502.95|1497.05|1502.25|1496.35|1503|1497.1|1502.25|1496.35|29
1732285740000|2024-11-22 14:29:00|1502.27|1496.37|1501.39|1495.49|1502.27|1496.37|1501.35|1495.45|29
1732285750000|2024-11-22 14:29:10|1501.2|1495.3|1500.51|1494.61|1502.05|1496.15|1500.51|1494.61|33
1732285760000|2024-11-22 14:29:20|1500.46|1494.56|1501.16|1495.26|1501.43|1495.53|1500.15|1494.25|30
1732285770000|2024-11-22 14:29:30|1501.35|1495.45|1502.85|1496.95|1503|1497.1|1501.35|1495.45|31
1732285780000|2024-11-22 14:29:40|1502.55|1496.65|1502.65|1496.75|1502.9|1497|1502.45|1496.55|32
1732285790000|2024-11-22 14:29:50|1502.45|1496.55|1501.53|1495.63|1502.59|1496.69|1501.5|1495.6|36
1732285800000|2024-11-22 14:30:00|1501.56|1495.66|1504.35|1498.45|1504.4|1498.5|1501.4|1495.5|34
1732285810000|2024-11-22 14:30:10|1504.4|1498.5|1504.25|1498.35|1504.6|1498.7|1503.25|1497.35|36
1732285820000|2024-11-22 14:30:20|1504.35|1498.45|1501.65|1495.75|1504.38|1498.48|1501.43|1495.53|34
1732285830000|2024-11-22 14:30:30|1501.5|1495.6|1502.48|1496.58|1503.34|1497.44|1501.5|1495.6|35
1732285840000|2024-11-22 14:30:40|1502.45|1496.55|1502.36|1496.46|1502.55|1496.65|1502|1496.1|30
1732285850000|2024-11-22 14:30:50|1502.4|1496.5|1502.2|1496.3|1502.45|1496.55|1501.5|1495.6|34
1732285860000|2024-11-22 14:31:00|1502.34|1496.44|1498.75|1492.85|1502.41|1496.51|1498.45|1492.55|37
1732285870000|2024-11-22 14:31:10|1499.35|1493.45|1499.4|1493.5|1501.34|1495.44|1499.35|1493.45|36
1732285880000|2024-11-22 14:31:20|1499.43|1493.53|1498.45|1492.55|1500.8|1494.9|1498.2|1492.3|38
1732285890000|2024-11-22 14:31:30|1498.34|1492.44|1498.34|1492.44|1498.48|1492.58|1497.5|1491.6|31
1732285900000|2024-11-22 14:31:40|1498.35|1492.45|1498.55|1492.65|1499.37|1493.47|1497.54|1491.64|38
1732285910000|2024-11-22 14:31:50|1498.4|1492.5|1498.56|1492.66|1499|1493.1|1498.39|1492.49|36
1732285920000|2024-11-22 14:32:00|1498.54|1492.64|1503.45|1497.55|1503.55|1497.65|1498.51|1492.61|36
1732285930000|2024-11-22 14:32:10|1503.4|1497.5|1503.55|1497.65|1504.75|1498.85|1501.6|1495.7|39
1732285940000|2024-11-22 14:32:20|1503.8|1497.9|1505|1499.1|1505|1499.1|1502.95|1497.05|35
1732285950000|2024-11-22 14:32:30|1504.8|1498.9|1504.56|1498.66|1506|1500.1|1504.45|1498.55|38
1732285960000|2024-11-22 14:32:40|1504.59|1498.69|1505.45|1499.55|1506.49|1500.59|1504.34|1498.44|35
1732285970000|2024-11-22 14:32:50|1505.54|1499.64|1505.54|1499.64|1505.58|1499.68|1504.61|1498.71|32
1732285980000|2024-11-22 14:33:00|1505.51|1499.61|1507.65|1501.75|1507.65|1501.75|1505.2|1499.3|33
1732285990000|2024-11-22 14:33:10|1507.7|1501.8|1510|1504.1|1510.1|1504.2|1507.45|1501.55|34
1732286000000|2024-11-22 14:33:20|1510.05|1504.15|1511.8|1505.9|1511.8|1505.9|1509.59|1503.69|36
1732286010000|2024-11-22 14:33:30|1511.85|1505.95|1510.3|1504.4|1511.85|1505.95|1509.45|1503.55|40
1732286020000|2024-11-22 14:33:40|1510.35|1504.45|1511.58|1505.68|1512.2|1506.3|1510.35|1504.45|37
1732286030000|2024-11-22 14:33:50|1512.25|1506.35|1513.51|1507.61|1514|1508.1|1511.53|1505.63|39
1732286040000|2024-11-22 14:34:00|1513.54|1507.64|1514.32|1508.42|1514.65|1508.75|1512.85|1506.95|33
1732286050000|2024-11-22 14:34:10|1514.45|1508.55|1513.51|1507.61|1514.45|1508.55|1512.45|1506.55|36
1732286060000|2024-11-22 14:34:20|1513.54|1507.64|1512.43|1506.53|1513.54|1507.64|1511.54|1505.64|36
1732286070000|2024-11-22 14:34:30|1512.39|1506.49|1511.49|1505.59|1512.48|1506.58|1511.44|1505.54|36
1732286080000|2024-11-22 14:34:40|1510.95|1505.05|1510.45|1504.55|1510.95|1505.05|1509.49|1503.59|37
1732286090000|2024-11-22 14:34:50|1510.5|1504.6|1511.35|1505.45|1511.37|1505.47|1510.34|1504.44|27
1732286100000|2024-11-22 14:35:00|1511.27|1505.37|1511.8|1505.9|1512.41|1506.51|1511.1|1505.2|35
1732286110000|2024-11-22 14:35:10|1511.75|1505.85|1508.38|1502.48|1511.75|1505.85|1508.3|1502.4|35
1732286120000|2024-11-22 14:35:20|1508.3|1502.4|1509.45|1503.55|1509.6|1503.7|1508.2|1502.3|38
1732286130000|2024-11-22 14:35:30|1509.65|1503.75|1511.35|1505.45|1511.4|1505.5|1509.65|1503.75|39
1732286140000|2024-11-22 14:35:40|1511.4|1505.5|1510.57|1504.67|1512.43|1506.53|1510.45|1504.55|30
1732286150000|2024-11-22 14:35:50|1510.5|1504.6|1508.4|1502.5|1511.25|1505.35|1508.4|1502.5|36
1732286160000|2024-11-22 14:36:00|1508.48|1502.58|1506.4|1500.5|1508.5|1502.6|1505.2|1499.3|37
1732286170000|2024-11-22 14:36:10|1506.25|1500.35|1505.48|1499.58|1506.54|1500.64|1505.2|1499.3|34
1732286180000|2024-11-22 14:36:20|1505.43|1499.53|1506.6|1500.7|1506.6|1500.7|1505.41|1499.51|35
1732286190000|2024-11-22 14:36:30|1506.9|1501|1507.2|1501.3|1507.41|1501.51|1506.37|1500.47|35
1732286200000|2024-11-22 14:36:40|1507.22|1501.32|1507.36|1501.46|1508.11|1502.21|1507.22|1501.32|35
1732286210000|2024-11-22 14:36:50|1507.39|1501.49|1506.25|1500.35|1507.54|1501.64|1506.25|1500.35|38
1732286220000|2024-11-22 14:37:00|1506.1|1500.2|1504.85|1498.95|1507.39|1501.49|1504.85|1498.95|40
1732286230000|2024-11-22 14:37:10|1504.53|1498.63|1504.2|1498.3|1504.95|1499.05|1503.25|1497.35|34
1732286240000|2024-11-22 14:37:20|1503.54|1497.64|1502.3|1496.4|1504.1|1498.2|1502.3|1496.4|36
1732286250000|2024-11-22 14:37:30|1502.15|1496.25|1503.47|1497.57|1503.54|1497.64|1501.39|1495.49|35
1732286260000|2024-11-22 14:37:40|1503.52|1497.62|1504.4|1498.5|1504.95|1499.05|1503.3|1497.4|37
1732286270000|2024-11-22 14:37:50|1504.45|1498.55|1502.63|1496.73|1504.45|1498.55|1502.45|1496.55|36
1732286280000|2024-11-22 14:38:00|1502.55|1496.65|1502.43|1496.53|1502.85|1496.95|1502.25|1496.35|37
1732286290000|2024-11-22 14:38:10|1502.35|1496.45|1505.6|1499.7|1506.26|1500.36|1502.35|1496.45|34
1732286300000|2024-11-22 14:38:20|1505.51|1499.61|1505.56|1499.66|1506.75|1500.85|1504.6|1498.7|36
1732286310000|2024-11-22 14:38:30|1505.65|1499.75|1506.4|1500.5|1506.85|1500.95|1505.6|1499.7|34
1732286320000|2024-11-22 14:38:40|1506.43|1500.53|1507.41|1501.51|1507.43|1501.53|1505.53|1499.63|35
1732286330000|2024-11-22 14:38:50|1507.44|1501.54|1507.95|1502.05|1507.95|1502.05|1507.15|1501.25|28
1732286340000|2024-11-22 14:39:00|1508.05|1502.15|1508.7|1502.8|1508.8|1502.9|1507.59|1501.69|38
1732286350000|2024-11-22 14:39:10|1508.45|1502.55|1507.39|1501.49|1508.51|1502.61|1507.1|1501.2|31
1732286360000|2024-11-22 14:39:20|1507.34|1501.44|1508.47|1502.57|1508.7|1502.8|1507.34|1501.44|32
1732286370000|2024-11-22 14:39:30|1508.43|1502.53|1510.12|1504.22|1510.12|1504.22|1508.41|1502.51|36
1732286380000|2024-11-22 14:39:40|1510.15|1504.25|1511.55|1505.65|1511.6|1505.7|1510.15|1504.25|35
1732286390000|2024-11-22 14:39:50|1511.54|1505.64|1510.54|1504.64|1512|1506.1|1510.35|1504.45|35
1732286400000|2024-11-22 14:40:00|1510.58|1504.68|1510.62|1504.72|1511.45|1505.55|1510.3|1504.4|34
1732286410000|2024-11-22 14:40:10|1510.64|1504.74|1509.45|1503.55|1510.64|1504.74|1509.18|1503.28|38
1732286420000|2024-11-22 14:40:20|1509.39|1503.49|1509.56|1503.66|1510.25|1504.35|1509.3|1503.4|35
1732286430000|2024-11-22 14:40:30|1509.65|1503.75|1511|1505.1|1511.1|1505.2|1509.4|1503.5|38
1732286440000|2024-11-22 14:40:40|1511.05|1505.15|1511.58|1505.68|1511.7|1505.8|1510.53|1504.63|32
1732286450000|2024-11-22 14:40:50|1511.56|1505.66|1511|1505.1|1511.58|1505.68|1511|1505.1|31
1732286460000|2024-11-22 14:41:00|1510.65|1504.75|1511.31|1505.41|1511.43|1505.53|1509.41|1503.51|37
1732286470000|2024-11-22 14:41:10|1511.43|1505.53|1513.39|1507.49|1513.39|1507.49|1511.43|1505.53|35
1732286480000|2024-11-22 14:41:20|1513.38|1507.48|1512|1506.1|1513.7|1507.8|1511.53|1505.63|36
1732286490000|2024-11-22 14:41:30|1511.95|1506.05|1511.25|1505.35|1511.95|1506.05|1511.25|1505.35|33
1732286500000|2024-11-22 14:41:40|1511.3|1505.4|1512.21|1506.31|1512.5|1506.6|1511.3|1505.4|29
1732286510000|2024-11-22 14:41:50|1512|1506.1|1513.34|1507.44|1513.4|1507.5|1511.6|1505.7|33
1732286520000|2024-11-22 14:42:00|1513.3|1507.4|1513.37|1507.47|1513.37|1507.47|1512.45|1506.55|36
1732286530000|2024-11-22 14:42:10|1513.34|1507.44|1513.4|1507.5|1513.4|1507.5|1512.53|1506.63|28
1732286540000|2024-11-22 14:42:20|1513.55|1507.65|1515.47|1509.57|1515.51|1509.61|1513.45|1507.55|28
1732286550000|2024-11-22 14:42:30|1515.46|1509.56|1516.32|1510.42|1516.8|1510.9|1515.1|1509.2|35
1732286560000|2024-11-22 14:42:40|1516.33|1510.43|1515.5|1509.6|1516.45|1510.55|1515.35|1509.45|34
1732286570000|2024-11-22 14:42:50|1515.48|1509.58|1515.34|1509.44|1515.5|1509.6|1515.1|1509.2|30
1732286580000|2024-11-22 14:43:00|1515.36|1509.46|1514.25|1508.35|1515.39|1509.49|1514.1|1508.2|37
1732286590000|2024-11-22 14:43:10|1514.3|1508.4|1513.34|1507.44|1514.55|1508.65|1513.3|1507.4|25
1732286600000|2024-11-22 14:43:20|1513.3|1507.4|1512.45|1506.55|1513.33|1507.43|1512.35|1506.45|32
1732286610000|2024-11-22 14:43:30|1512.4|1506.5|1513.38|1507.48|1513.43|1507.53|1512.25|1506.35|29
1732286620000|2024-11-22 14:43:40|1513.4|1507.5|1513.43|1507.53|1513.55|1507.65|1513.4|1507.5|27
1732286630000|2024-11-22 14:43:50|1513.5|1507.6|1512.33|1506.43|1513.5|1507.6|1512.3|1506.4|31
1732286640000|2024-11-22 14:44:00|1512.34|1506.44|1512.58|1506.68|1512.58|1506.68|1512.32|1506.42|25
1732286650000|2024-11-22 14:44:10|1512.7|1506.8|1513.51|1507.61|1513.75|1507.85|1512.53|1506.63|35
1732286660000|2024-11-22 14:44:20|1513.52|1507.62|1513.48|1507.58|1513.8|1507.9|1512.55|1506.65|25
1732286670000|2024-11-22 14:44:30|1513.59|1507.69|1511.4|1505.5|1514|1508.1|1511.35|1505.45|32
1732286680000|2024-11-22 14:44:40|1511.35|1505.45|1512.52|1506.62|1512.52|1506.62|1511.35|1505.45|28
1732286690000|2024-11-22 14:44:50|1512.5|1506.6|1513.53|1507.63|1513.56|1507.66|1512.5|1506.6|29
1732286700000|2024-11-22 14:45:00|1513.49|1507.59|1515.34|1509.44|1515.34|1509.44|1512|1506.1|38
1732286710000|2024-11-22 14:45:10|1515.1|1509.2|1515.35|1509.45|1516.35|1510.45|1514.15|1508.25|36
1732286720000|2024-11-22 14:45:20|1515.4|1509.5|1513.48|1507.58|1515.5|1509.6|1512.35|1506.45|34
1732286730000|2024-11-22 14:45:30|1513.65|1507.75|1513.5|1507.6|1513.85|1507.95|1511.95|1506.05|38
1732286740000|2024-11-22 14:45:40|1513.58|1507.68|1516|1510.1|1516.6|1510.7|1513.5|1507.6|37
1732286750000|2024-11-22 14:45:50|1516.1|1510.2|1513.9|1508|1516.45|1510.55|1513.85|1507.95|37
1732286760000|2024-11-22 14:46:00|1514.1|1508.2|1511.42|1505.52|1514.1|1508.2|1511.35|1505.45|37
1732286770000|2024-11-22 14:46:10|1511.37|1505.47|1510.5|1504.6|1512.4|1506.5|1510.49|1504.59|35
1732286780000|2024-11-22 14:46:20|1510.45|1504.55|1510.49|1504.59|1510.49|1504.59|1508.48|1502.58|34
1732286790000|2024-11-22 14:46:30|1510.56|1504.66|1512.3|1506.4|1512.3|1506.4|1510.49|1504.59|36
1732286800000|2024-11-22 14:46:40|1512.2|1506.3|1510.47|1504.57|1512.2|1506.3|1510.2|1504.3|30
1732286810000|2024-11-22 14:46:50|1510.53|1504.63|1509.9|1504|1511.47|1505.57|1509.75|1503.85|36
1732286820000|2024-11-22 14:47:00|1510.1|1504.2|1510.1|1504.2|1510.4|1504.5|1508.2|1502.3|39
1732286830000|2024-11-22 14:47:10|1510|1504.1|1508.45|1502.55|1510.25|1504.35|1508.15|1502.25|39
1732286840000|2024-11-22 14:47:20|1508.4|1502.5|1508.36|1502.46|1509.6|1503.7|1508.1|1502.2|34
1732286850000|2024-11-22 14:47:30|1508.33|1502.43|1511.05|1505.15|1511.05|1505.15|1507.45|1501.55|36
1732286860000|2024-11-22 14:47:40|1510.8|1504.9|1512.15|1506.25|1513.5|1507.6|1510.8|1504.9|37
1732286870000|2024-11-22 14:47:50|1512.11|1506.21|1508.95|1503.05|1512.27|1506.37|1508.55|1502.65|35
1732286880000|2024-11-22 14:48:00|1508.56|1502.66|1509.35|1503.45|1509.35|1503.45|1508.15|1502.25|34
1732286890000|2024-11-22 14:48:10|1509.25|1503.35|1509.27|1503.37|1510.51|1504.61|1508.54|1502.64|38
1732286900000|2024-11-22 14:48:20|1509.36|1503.46|1510.47|1504.57|1511.05|1505.15|1509.32|1503.42|34
1732286910000|2024-11-22 14:48:30|1511.1|1505.2|1513.4|1507.5|1513.4|1507.5|1511|1505.1|37
1732286920000|2024-11-22 14:48:40|1513.5|1507.6|1515.41|1509.51|1515.43|1509.53|1513.5|1507.6|37
1732286930000|2024-11-22 14:48:50|1515.43|1509.53|1515.26|1509.36|1515.5|1509.6|1514.9|1509|36
1732286940000|2024-11-22 14:49:00|1514.7|1508.8|1515.8|1509.9|1517.22|1511.32|1514.15|1508.25|38
1732286950000|2024-11-22 14:49:10|1515.93|1510.03|1514.44|1508.54|1516.03|1510.13|1513.95|1508.05|37
1732286960000|2024-11-22 14:49:20|1514.34|1508.44|1513.45|1507.55|1514.85|1508.95|1513.2|1507.3|34
1732286970000|2024-11-22 14:49:30|1513.5|1507.6|1513.51|1507.61|1514.5|1508.6|1513.2|1507.3|37
1732286980000|2024-11-22 14:49:40|1513.49|1507.59|1514.34|1508.44|1514.39|1508.49|1513.44|1507.54|34
1732286990000|2024-11-22 14:49:50|1514.3|1508.4|1513.24|1507.34|1514.3|1508.4|1512.9|1507|37
1732287000000|2024-11-22 14:50:00|1513.23|1507.33|1511.41|1505.51|1513.28|1507.38|1511.2|1505.3|38
1732287010000|2024-11-22 14:50:10|1511.5|1505.6|1508.95|1503.05|1512.26|1506.36|1508.8|1502.9|37
1732287020000|2024-11-22 14:50:20|1509.25|1503.35|1509.49|1503.59|1509.6|1503.7|1508.45|1502.55|37
1732287030000|2024-11-22 14:50:30|1509.55|1503.65|1508.95|1503.05|1509.55|1503.65|1508.3|1502.4|37
1732287040000|2024-11-22 14:50:40|1508.75|1502.85|1510.5|1504.6|1510.51|1504.61|1508.3|1502.4|38
1732287050000|2024-11-22 14:50:50|1510.75|1504.85|1509.2|1503.3|1510.75|1504.85|1508.59|1502.69|34
1732287060000|2024-11-22 14:51:00|1509.15|1503.25|1509.2|1503.3|1510.65|1504.75|1508.55|1502.65|36
1732287070000|2024-11-22 14:51:10|1509|1503.1|1511.26|1505.36|1511.3|1505.4|1509|1503.1|36
1732287080000|2024-11-22 14:51:20|1510.7|1504.8|1512.34|1506.44|1512.7|1506.8|1510.7|1504.8|37
1732287090000|2024-11-22 14:51:30|1512.41|1506.51|1512.43|1506.53|1512.43|1506.53|1511.25|1505.35|35
1732287100000|2024-11-22 14:51:40|1512.59|1506.69|1513.3|1507.4|1514.08|1508.18|1512.59|1506.69|32
1732287110000|2024-11-22 14:51:50|1513|1507.1|1509.95|1504.05|1513.35|1507.45|1509.9|1504|35
1732287120000|2024-11-22 14:52:00|1509.85|1503.95|1509.34|1503.44|1510.39|1504.49|1509.15|1503.25|36
1732287130000|2024-11-22 14:52:10|1509.36|1503.46|1510.43|1504.53|1510.65|1504.75|1509.36|1503.46|34
1732287140000|2024-11-22 14:52:20|1510.7|1504.8|1511.45|1505.55|1512.39|1506.49|1510.51|1504.61|38
1732287150000|2024-11-22 14:52:30|1511.49|1505.59|1511.34|1505.44|1511.65|1505.75|1510.56|1504.66|38
1732287160000|2024-11-22 14:52:40|1511.32|1505.42|1509.58|1503.68|1511.32|1505.42|1509.4|1503.5|35
1732287170000|2024-11-22 14:52:50|1509.54|1503.64|1507.5|1501.6|1510.28|1504.38|1507.5|1501.6|32
1732287180000|2024-11-22 14:53:00|1507.7|1501.8|1508.49|1502.59|1508.85|1502.95|1506.44|1500.54|36
1732287190000|2024-11-22 14:53:10|1508.65|1502.75|1507.25|1501.35|1508.65|1502.75|1506.53|1500.63|39
1732287200000|2024-11-22 14:53:20|1507.05|1501.15|1507.13|1501.23|1507.33|1501.43|1506.45|1500.55|36
1732287210000|2024-11-22 14:53:30|1507|1501.1|1508.65|1502.75|1508.65|1502.75|1507|1501.1|35
1732287220000|2024-11-22 14:53:40|1508.8|1502.9|1508.7|1502.8|1509.65|1503.75|1508.2|1502.3|39
1732287230000|2024-11-22 14:53:50|1508.85|1502.95|1507.47|1501.57|1508.85|1502.95|1507.41|1501.51|31
1732287240000|2024-11-22 14:54:00|1507.34|1501.44|1509.32|1503.42|1509.32|1503.42|1507.34|1501.44|37
1732287250000|2024-11-22 14:54:10|1509.29|1503.39|1508.51|1502.61|1509.41|1503.51|1507.58|1501.68|37
1732287260000|2024-11-22 14:54:20|1508.49|1502.59|1508.7|1502.8|1509.5|1503.6|1508.45|1502.55|34
1732287270000|2024-11-22 14:54:30|1509|1503.1|1508.49|1502.59|1509|1503.1|1508.41|1502.51|36
1732287280000|2024-11-22 14:54:40|1508.55|1502.65|1508.58|1502.68|1509.41|1503.51|1508.41|1502.51|34
1732287290000|2024-11-22 14:54:50|1508.57|1502.67|1506.3|1500.4|1508.65|1502.75|1506.3|1500.4|36
1732287300000|2024-11-22 14:55:00|1506.35|1500.45|1504.32|1498.42|1506.44|1500.54|1503.48|1497.58|34
1732287310000|2024-11-22 14:55:10|1504.27|1498.37|1503.31|1497.41|1504.5|1498.6|1502.95|1497.05|38
1732287320000|2024-11-22 14:55:20|1503.39|1497.49|1501.6|1495.7|1503.51|1497.61|1501.2|1495.3|36
1732287330000|2024-11-22 14:55:30|1501.75|1495.85|1503.48|1497.58|1503.5|1497.6|1501.75|1495.85|36
1732287340000|2024-11-22 14:55:40|1503.45|1497.55|1501.35|1495.45|1504.29|1498.39|1501.2|1495.3|38
1732287350000|2024-11-22 14:55:50|1501.3|1495.4|1501.37|1495.47|1501.85|1495.95|1501.25|1495.35|27
1732287360000|2024-11-22 14:56:00|1501.36|1495.46|1500.58|1494.68|1501.56|1495.66|1500.5|1494.6|33
1732287370000|2024-11-22 14:56:10|1500.7|1494.8|1502.19|1496.29|1503.19|1497.29|1500.7|1494.8|36
1732287380000|2024-11-22 14:56:20|1502|1496.1|1502.56|1496.66|1502.6|1496.7|1501.25|1495.35|38
1732287390000|2024-11-22 14:56:30|1502.65|1496.75|1501.7|1495.8|1503.35|1497.45|1501.5|1495.6|39
1732287400000|2024-11-22 14:56:40|1502.1|1496.2|1501.7|1495.8|1502.29|1496.39|1501.35|1495.45|35
1732287410000|2024-11-22 14:56:50|1501.4|1495.5|1499.45|1493.55|1501.4|1495.5|1499.45|1493.55|35
1732287420000|2024-11-22 14:57:00|1499.5|1493.6|1499.49|1493.59|1500.45|1494.55|1499.3|1493.4|34
1732287430000|2024-11-22 14:57:10|1499.47|1493.57|1498.59|1492.69|1500|1494.1|1498.43|1492.53|35
1732287440000|2024-11-22 14:57:20|1498.51|1492.61|1498.56|1492.66|1498.75|1492.85|1498.25|1492.35|35
1732287450000|2024-11-22 14:57:30|1498.61|1492.71|1498.54|1492.64|1498.61|1492.71|1497.95|1492.05|31
1732287460000|2024-11-22 14:57:40|1498.48|1492.58|1499.51|1493.61|1499.51|1493.61|1498.48|1492.58|36
1732287470000|2024-11-22 14:57:50|1499.42|1493.52|1500.53|1494.63|1500.7|1494.8|1499.42|1493.52|39
1732287480000|2024-11-22 14:58:00|1500.75|1494.85|1502.2|1496.3|1502.8|1496.9|1500.52|1494.62|39
1732287490000|2024-11-22 14:58:10|1502.55|1496.65|1501.51|1495.61|1502.55|1496.65|1501.2|1495.3|35
1732287500000|2024-11-22 14:58:20|1501.6|1495.7|1502.29|1496.39|1502.29|1496.39|1501.2|1495.3|36
1732287510000|2024-11-22 14:58:30|1502.39|1496.49|1502.44|1496.54|1502.7|1496.8|1502|1496.1|35
1732287520000|2024-11-22 14:58:40|1502.39|1496.49|1503.39|1497.49|1503.39|1497.49|1502.05|1496.15|33
1732287530000|2024-11-22 14:58:50|1503.45|1497.55|1502.3|1496.4|1503.65|1497.75|1502.2|1496.3|31
1732287540000|2024-11-22 14:59:00|1502.35|1496.45|1502.1|1496.2|1502.85|1496.95|1502.05|1496.15|34
1732287550000|2024-11-22 14:59:10|1502.05|1496.15|1500.7|1494.8|1502.1|1496.2|1500.53|1494.63|35
1732287560000|2024-11-22 14:59:20|1500.75|1494.85|1502.32|1496.42|1502.45|1496.55|1500.55|1494.65|31
1732287570000|2024-11-22 14:59:30|1502.31|1496.41|1502.51|1496.61|1502.56|1496.66|1501.49|1495.59|28
1732287580000|2024-11-22 14:59:40|1502.56|1496.66|1503.45|1497.55|1503.75|1497.85|1502.56|1496.66|35
1732287590000|2024-11-22 14:59:50|1503.43|1497.53|1503.49|1497.59|1504.2|1498.3|1502.57|1496.67|36
1732287600000|2024-11-22 15:00:00|1503.5|1497.6|1501.34|1495.44|1503.55|1497.65|1500.35|1494.45|37
1732287610000|2024-11-22 15:00:10|1501.29|1495.39|1500|1494.1|1501.5|1495.6|1499.45|1493.55|37
1732287620000|2024-11-22 15:00:20|1500.25|1494.35|1502.26|1496.36|1502.26|1496.36|1499.47|1493.57|36
1732287630000|2024-11-22 15:00:30|1502.29|1496.39|1500.62|1494.72|1502.29|1496.39|1499.69|1493.79|37
1732287640000|2024-11-22 15:00:40|1500.59|1494.69|1501.43|1495.53|1501.6|1495.7|1500.2|1494.3|37
1732287650000|2024-11-22 15:00:50|1501.38|1495.48|1501.32|1495.42|1501.38|1495.48|1500.62|1494.72|31
1732287660000|2024-11-22 15:01:00|1500.9|1495|1504.43|1498.53|1504.95|1499.05|1500.6|1494.7|37
1732287670000|2024-11-22 15:01:10|1504.4|1498.5|1504.6|1498.7|1505.3|1499.4|1503.45|1497.55|32
1732287680000|2024-11-22 15:01:20|1505.1|1499.2|1506.53|1500.63|1506.8|1500.9|1504.45|1498.55|33
1732287690000|2024-11-22 15:01:30|1506.65|1500.75|1505.9|1500|1507.6|1501.7|1505.45|1499.55|35
1732287700000|2024-11-22 15:01:40|1506.4|1500.5|1505.54|1499.64|1506.6|1500.7|1504.5|1498.6|38
1732287710000|2024-11-22 15:01:50|1505.55|1499.65|1506.39|1500.49|1506.55|1500.65|1505.45|1499.55|38
1732287720000|2024-11-22 15:02:00|1506.33|1500.43|1506.56|1500.66|1506.65|1500.75|1505.55|1499.65|38
1732287730000|2024-11-22 15:02:10|1506.34|1500.44|1507.45|1501.55|1507.45|1501.55|1506.34|1500.44|31
1732287740000|2024-11-22 15:02:20|1507.8|1501.9|1509.13|1503.23|1510.45|1504.55|1507.8|1501.9|35
1732287750000|2024-11-22 15:02:30|1509.1|1503.2|1509.11|1503.21|1509.28|1503.38|1508.3|1502.4|36
1732287760000|2024-11-22 15:02:40|1509.2|1503.3|1510.63|1504.73|1511.35|1505.45|1509.03|1503.13|37
1732287770000|2024-11-22 15:02:50|1510.48|1504.58|1511.44|1505.54|1511.45|1505.55|1510.48|1504.58|33
1732287780000|2024-11-22 15:03:00|1511.45|1505.55|1512.46|1506.56|1513.65|1507.75|1511.4|1505.5|37
1732287790000|2024-11-22 15:03:10|1512.65|1506.75|1514.29|1508.39|1514.29|1508.39|1512.2|1506.3|27
1732287800000|2024-11-22 15:03:20|1514.2|1508.3|1513.48|1507.58|1514.65|1508.75|1513.48|1507.58|36
1732287810000|2024-11-22 15:03:30|1513.54|1507.64|1511.65|1505.75|1513.56|1507.66|1511.48|1505.58|36
1732287820000|2024-11-22 15:03:40|1511.2|1505.3|1509.57|1503.67|1511.2|1505.3|1509.51|1503.61|36
1732287830000|2024-11-22 15:03:50|1509.51|1503.61|1506.43|1500.53|1509.51|1503.61|1506.2|1500.3|38
1732287840000|2024-11-22 15:04:00|1506.41|1500.51|1504.45|1498.55|1507.51|1501.61|1504.4|1498.5|37
1732287850000|2024-11-22 15:04:10|1504.85|1498.95|1505.2|1499.3|1505.34|1499.44|1503.44|1497.54|37
1732287860000|2024-11-22 15:04:20|1505.75|1499.85|1503.62|1497.72|1505.8|1499.9|1503.37|1497.47|39
1732287870000|2024-11-22 15:04:30|1503.65|1497.75|1504.57|1498.67|1505.5|1499.6|1503.54|1497.64|38
1732287880000|2024-11-22 15:04:40|1504.7|1498.8|1505.15|1499.25|1505.55|1499.65|1504.25|1498.35|37
1732287890000|2024-11-22 15:04:50|1505.45|1499.55|1507.45|1501.55|1507.5|1501.6|1505.45|1499.55|33
1732287900000|2024-11-22 15:05:00|1507.25|1501.35|1505.61|1499.71|1507.95|1502.05|1505.61|1499.71|35
1732287910000|2024-11-22 15:05:10|1505.95|1500.05|1507.9|1502|1508.35|1502.45|1505.54|1499.64|39
1732287920000|2024-11-22 15:05:20|1508.2|1502.3|1510.5|1504.6|1510.5|1504.6|1508.1|1502.2|37
1732287930000|2024-11-22 15:05:30|1510.35|1504.45|1510.64|1504.74|1511.41|1505.51|1510.25|1504.35|36
1732287940000|2024-11-22 15:05:40|1510.67|1504.77|1512.52|1506.62|1512.7|1506.8|1510.58|1504.68|31
1732287950000|2024-11-22 15:05:50|1512.5|1506.6|1512.45|1506.55|1512.6|1506.7|1511.47|1505.57|33
1732287960000|2024-11-22 15:06:00|1512.4|1506.5|1513|1507.1|1513.1|1507.2|1511.9|1506|30
1732287970000|2024-11-22 15:06:10|1512.73|1506.83|1516.37|1510.47|1516.37|1510.47|1512.73|1506.83|38
1732287980000|2024-11-22 15:06:20|1516.3|1510.4|1515.52|1509.62|1516.37|1510.47|1515.42|1509.52|33
1732287990000|2024-11-22 15:06:30|1515.49|1509.59|1516.48|1510.58|1516.95|1511.05|1515.25|1509.35|36
1732288000000|2024-11-22 15:06:40|1516.54|1510.64|1515.53|1509.63|1516.75|1510.85|1515.53|1509.63|32
1732288010000|2024-11-22 15:06:50|1515.45|1509.55|1513.39|1507.49|1515.6|1509.7|1513.2|1507.3|38
1732288020000|2024-11-22 15:07:00|1513.36|1507.46|1514.39|1508.49|1514.45|1508.55|1513.35|1507.45|29
1732288030000|2024-11-22 15:07:10|1514.3|1508.4|1514.65|1508.75|1515.4|1509.5|1514.3|1508.4|27
1732288040000|2024-11-22 15:07:20|1514.56|1508.66|1514.45|1508.55|1515.41|1509.51|1514.25|1508.35|32
1732288050000|2024-11-22 15:07:30|1514.48|1508.58|1513.43|1507.53|1514.75|1508.85|1513.3|1507.4|36
1732288060000|2024-11-22 15:07:40|1513.55|1507.65|1513.61|1507.71|1513.95|1508.05|1512.48|1506.58|33
1732288070000|2024-11-22 15:07:50|1513.58|1507.68|1515.49|1509.59|1515.49|1509.59|1513.45|1507.55|30
1732288080000|2024-11-22 15:08:00|1515.43|1509.53|1516.51|1510.61|1517.3|1511.4|1515|1509.1|34
1732288090000|2024-11-22 15:08:10|1516.56|1510.66|1517.25|1511.35|1517.5|1511.6|1516.35|1510.45|30
1732288100000|2024-11-22 15:08:20|1517.45|1511.55|1516.41|1510.51|1517.6|1511.7|1516.41|1510.51|34
1732288110000|2024-11-22 15:08:30|1516.37|1510.47|1517.24|1511.34|1517.24|1511.34|1515.9|1510|35
1732288120000|2024-11-22 15:08:40|1517.21|1511.31|1516.49|1510.59|1517.85|1511.95|1516.45|1510.55|33
1732288130000|2024-11-22 15:08:50|1517.05|1511.15|1517.05|1511.15|1517.05|1511.15|1515.7|1509.8|32
1732288140000|2024-11-22 15:09:00|1517|1511.1|1515.45|1509.55|1517|1511.1|1515.18|1509.28|37
1732288150000|2024-11-22 15:09:10|1515.43|1509.53|1515.53|1509.63|1515.9|1510|1515.15|1509.25|38
1732288160000|2024-11-22 15:09:20|1515.5|1509.6|1513.75|1507.85|1515.95|1510.05|1513.45|1507.55|37
1732288170000|2024-11-22 15:09:30|1513.79|1507.89|1515.24|1509.34|1515.65|1509.75|1513.45|1507.55|34
1732288180000|2024-11-22 15:09:40|1515.41|1509.51|1516.41|1510.51|1516.41|1510.51|1514.71|1508.81|36
1732288190000|2024-11-22 15:09:50|1516.39|1510.49|1516.5|1510.6|1516.7|1510.8|1516.39|1510.49|27
1732288200000|2024-11-22 15:10:00|1516.56|1510.66|1517.75|1511.85|1518.4|1512.5|1516.55|1510.65|36
1732288210000|2024-11-22 15:10:10|1517.43|1511.53|1514.48|1508.58|1517.43|1511.53|1513.95|1508.05|35
1732288220000|2024-11-22 15:10:20|1514.4|1508.5|1516.44|1510.54|1516.96|1511.06|1513.9|1508|39
1732288230000|2024-11-22 15:10:30|1516.38|1510.48|1517.56|1511.66|1517.7|1511.8|1516.3|1510.4|36
1732288240000|2024-11-22 15:10:40|1517.54|1511.64|1517.43|1511.53|1517.56|1511.66|1516.45|1510.55|37
1732288250000|2024-11-22 15:10:50|1517.41|1511.51|1516.38|1510.48|1517.41|1511.51|1516|1510.1|32
1732288260000|2024-11-22 15:11:00|1516.37|1510.47|1516.54|1510.64|1516.6|1510.7|1515.57|1509.67|35
1732288270000|2024-11-22 15:11:10|1516.55|1510.65|1519.49|1513.59|1519.7|1513.8|1516.45|1510.55|37
1732288280000|2024-11-22 15:11:20|1519.47|1513.57|1519.47|1513.57|1519.7|1513.8|1519.05|1513.15|36
1732288290000|2024-11-22 15:11:30|1519.44|1513.54|1519.41|1513.51|1519.6|1513.7|1517.45|1511.55|36
1732288300000|2024-11-22 15:11:40|1518.93|1513.03|1520.35|1514.45|1520.41|1514.51|1518.93|1513.03|32
1732288310000|2024-11-22 15:11:50|1520.32|1514.42|1520.53|1514.63|1521.2|1515.3|1519.7|1513.8|36
1732288320000|2024-11-22 15:12:00|1520.48|1514.58|1519|1513.1|1520.51|1514.61|1518.95|1513.05|33
1732288330000|2024-11-22 15:12:10|1519.1|1513.2|1521.23|1515.33|1521.23|1515.33|1519.1|1513.2|35
1732288340000|2024-11-22 15:12:20|1521.2|1515.3|1520.43|1514.53|1521.23|1515.33|1519.64|1513.74|26
1732288350000|2024-11-22 15:12:30|1520.45|1514.55|1521.23|1515.33|1521.23|1515.33|1519.54|1513.64|30
1732288360000|2024-11-22 15:12:40|1521.14|1515.24|1522.29|1516.39|1522.3|1516.4|1521|1515.1|35
1732288370000|2024-11-22 15:12:50|1522.35|1516.45|1521.57|1515.67|1522.4|1516.5|1521.45|1515.55|33
1732288380000|2024-11-22 15:13:00|1521.6|1515.7|1521.82|1515.92|1522.45|1516.55|1521.53|1515.63|34
1732288390000|2024-11-22 15:13:10|1521.77|1515.87|1521.53|1515.63|1522.1|1516.2|1521.45|1515.55|32
1732288400000|2024-11-22 15:13:20|1521.54|1515.64|1522.45|1516.55|1522.53|1516.63|1521.54|1515.64|33
1732288410000|2024-11-22 15:13:30|1522.42|1516.52|1523.34|1517.44|1523.5|1517.6|1522.41|1516.51|31
1732288420000|2024-11-22 15:13:40|1523.39|1517.49|1523.62|1517.72|1523.95|1518.05|1523.25|1517.35|32
1732288430000|2024-11-22 15:13:50|1523.57|1517.67|1525.56|1519.66|1526.36|1520.46|1523.57|1517.67|28
1732288440000|2024-11-22 15:14:00|1525.54|1519.64|1524.77|1518.87|1525.54|1519.64|1524.64|1518.74|36
1732288450000|2024-11-22 15:14:10|1524.85|1518.95|1525.45|1519.55|1525.5|1519.6|1524.54|1518.64|30
1732288460000|2024-11-22 15:14:20|1525.47|1519.57|1525.43|1519.53|1525.7|1519.8|1524.81|1518.91|32
1732288470000|2024-11-22 15:14:30|1525.45|1519.55|1525.7|1519.8|1525.7|1519.8|1524.87|1518.97|29
1732288480000|2024-11-22 15:14:40|1525.49|1519.59|1524.95|1519.05|1525.53|1519.63|1524.25|1518.35|31
1732288490000|2024-11-22 15:14:50|1525.32|1519.42|1525.69|1519.79|1526.05|1520.15|1524.53|1518.63|31
1732288500000|2024-11-22 15:15:00|1525.68|1519.78|1526.47|1520.57|1526.5|1520.6|1525.39|1519.49|36
1732288510000|2024-11-22 15:15:10|1526.48|1520.58|1526.63|1520.73|1526.9|1521|1526.47|1520.57|30
1732288520000|2024-11-22 15:15:20|1526.61|1520.71|1526.65|1520.75|1527.43|1521.53|1526.6|1520.7|28
1732288530000|2024-11-22 15:15:30|1526.61|1520.71|1527.34|1521.44|1527.7|1521.8|1526.6|1520.7|23
1732288540000|2024-11-22 15:15:40|1527.2|1521.3|1527.48|1521.58|1528.05|1522.15|1527.1|1521.2|31
1732288550000|2024-11-22 15:15:50|1527.7|1521.8|1528.9|1523|1528.9|1523|1527.68|1521.78|30
1732288560000|2024-11-22 15:16:00|1528.63|1522.73|1528.45|1522.55|1528.7|1522.8|1527.6|1521.7|32
1732288570000|2024-11-22 15:16:10|1528.41|1522.51|1528.7|1522.8|1528.9|1523|1527.82|1521.92|30
1732288580000|2024-11-22 15:16:20|1528.8|1522.9|1529.4|1523.5|1529.4|1523.5|1528.4|1522.5|34
1732288590000|2024-11-22 15:16:30|1529.3|1523.4|1527.43|1521.53|1529.4|1523.5|1526.3|1520.4|28
1732288600000|2024-11-22 15:16:40|1527.41|1521.51|1525.95|1520.05|1527.47|1521.57|1525.9|1520|33
1732288610000|2024-11-22 15:16:50|1525.65|1519.75|1524.51|1518.61|1525.65|1519.75|1524.41|1518.51|29
1732288620000|2024-11-22 15:17:00|1524.48|1518.58|1525.37|1519.47|1525.5|1519.6|1524.39|1518.49|35
1732288630000|2024-11-22 15:17:10|1525.24|1519.34|1524.48|1518.58|1525.24|1519.34|1522.65|1516.75|36
1732288640000|2024-11-22 15:17:20|1524.29|1518.39|1524.58|1518.68|1525.05|1519.15|1523.68|1517.78|33
1732288650000|2024-11-22 15:17:30|1524.55|1518.65|1525.32|1519.42|1525.95|1520.05|1524.53|1518.63|32
1732288660000|2024-11-22 15:17:40|1525.34|1519.44|1524.45|1518.55|1525.36|1519.46|1524.45|1518.55|33
1732288670000|2024-11-22 15:17:50|1524.2|1518.3|1526.34|1520.44|1526.34|1520.44|1524.15|1518.25|30
1732288680000|2024-11-22 15:18:00|1526.26|1520.36|1524.75|1518.85|1527|1521.1|1524.75|1518.85|34
1732288690000|2024-11-22 15:18:10|1524.56|1518.66|1525.4|1519.5|1525.45|1519.55|1524.35|1518.45|38
1732288700000|2024-11-22 15:18:20|1525.45|1519.55|1524.6|1518.7|1525.45|1519.55|1524.4|1518.5|38
1732288710000|2024-11-22 15:18:30|1524.51|1518.61|1524.59|1518.69|1525.25|1519.35|1524.27|1518.37|32
1732288720000|2024-11-22 15:18:40|1524.6|1518.7|1524.63|1518.73|1525.5|1519.6|1524.6|1518.7|32
1732288730000|2024-11-22 15:18:50|1524.64|1518.74|1524.54|1518.64|1524.9|1519|1523.35|1517.45|36
1732288740000|2024-11-22 15:19:00|1524.56|1518.66|1524.61|1518.71|1525.3|1519.4|1524.2|1518.3|38
1732288750000|2024-11-22 15:19:10|1524.88|1518.98|1525.56|1519.66|1525.9|1520|1524.35|1518.45|34
1732288760000|2024-11-22 15:19:20|1525.64|1519.74|1526.1|1520.2|1526.5|1520.6|1525.56|1519.66|32
1732288770000|2024-11-22 15:19:30|1526.24|1520.34|1525.61|1519.71|1526.24|1520.34|1525.25|1519.35|31
1732288780000|2024-11-22 15:19:40|1525.59|1519.69|1524.47|1518.57|1525.59|1519.69|1524.45|1518.55|33
1732288790000|2024-11-22 15:19:50|1524.56|1518.66|1525.37|1519.47|1525.37|1519.47|1524.54|1518.64|31
1732288800000|2024-11-22 15:20:00|1525.42|1519.52|1524.52|1518.62|1525.42|1519.52|1523.45|1517.55|35
1732288810000|2024-11-22 15:20:10|1524.56|1518.66|1523.36|1517.46|1524.65|1518.75|1522.62|1516.72|37
1732288820000|2024-11-22 15:20:20|1523.39|1517.49|1521.34|1515.44|1523.41|1517.51|1520.66|1514.76|35
1732288830000|2024-11-22 15:20:30|1521.4|1515.5|1520.45|1514.55|1521.55|1515.65|1519.45|1513.55|33
1732288840000|2024-11-22 15:20:40|1520.5|1514.6|1520.56|1514.66|1521.2|1515.3|1520.1|1514.2|36
1732288850000|2024-11-22 15:20:50|1520.58|1514.68|1521.49|1515.59|1521.54|1515.64|1520.55|1514.65|35
1732288860000|2024-11-22 15:21:00|1521.45|1515.55|1520.36|1514.46|1521.54|1515.64|1520.36|1514.46|34
1732288870000|2024-11-22 15:21:10|1520.35|1514.45|1519.47|1513.57|1520.56|1514.66|1519.45|1513.55|37
1732288880000|2024-11-22 15:21:20|1519.52|1513.62|1520.44|1514.54|1520.59|1514.69|1519.47|1513.57|33
1732288890000|2024-11-22 15:21:30|1520.37|1514.47|1520.65|1514.75|1520.65|1514.75|1519.43|1513.53|30
1732288900000|2024-11-22 15:21:40|1520.5|1514.6|1520.27|1514.37|1520.54|1514.64|1519.45|1513.55|37
1732288910000|2024-11-22 15:21:50|1520.32|1514.42|1519.76|1513.86|1520.41|1514.51|1519.67|1513.77|37
1732288920000|2024-11-22 15:22:00|1519.72|1513.82|1519.42|1513.52|1520.41|1514.51|1518.71|1512.81|35
1732288930000|2024-11-22 15:22:10|1519.37|1513.47|1517.66|1511.76|1519.45|1513.55|1517.45|1511.55|34
1732288940000|2024-11-22 15:22:20|1517.74|1511.84|1514.6|1508.7|1518.29|1512.39|1513.84|1507.94|34
1732288950000|2024-11-22 15:22:30|1514.45|1508.55|1512.8|1506.9|1514.75|1508.85|1512.45|1506.55|36
1732288960000|2024-11-22 15:22:40|1512.68|1506.78|1512.38|1506.48|1512.76|1506.86|1511.6|1505.7|38
1732288970000|2024-11-22 15:22:50|1512.45|1506.55|1511.49|1505.59|1512.45|1506.55|1510.7|1504.8|36
1732288980000|2024-11-22 15:23:00|1511.36|1505.46|1512.57|1506.67|1512.59|1506.69|1510.95|1505.05|37
1732288990000|2024-11-22 15:23:10|1512.62|1506.72|1513.39|1507.49|1513.56|1507.66|1512.45|1506.55|32
1732289000000|2024-11-22 15:23:20|1513.44|1507.54|1512.55|1506.65|1514.45|1508.55|1512.5|1506.6|38
1732289010000|2024-11-22 15:23:30|1512.5|1506.6|1513.8|1507.9|1514.29|1508.39|1512.45|1506.55|33
1732289020000|2024-11-22 15:23:40|1513.64|1507.74|1514.41|1508.51|1514.55|1508.65|1513.64|1507.74|36
1732289030000|2024-11-22 15:23:50|1514.37|1508.47|1515.45|1509.55|1515.45|1509.55|1513.68|1507.78|32
1732289040000|2024-11-22 15:24:00|1515.3|1509.4|1517.55|1511.65|1517.6|1511.7|1515.25|1509.35|36
1732289050000|2024-11-22 15:24:10|1517.51|1511.61|1520.3|1514.4|1520.3|1514.4|1517.51|1511.61|37
1732289060000|2024-11-22 15:24:20|1520.33|1514.43|1519.63|1513.73|1520.65|1514.75|1519.48|1513.58|37
1732289070000|2024-11-22 15:24:30|1519.68|1513.78|1520.39|1514.49|1521.15|1515.25|1519.68|1513.78|35
1732289080000|2024-11-22 15:24:40|1520.35|1514.45|1520.39|1514.49|1520.54|1514.64|1520.35|1514.45|28
1732289090000|2024-11-22 15:24:50|1520.42|1514.52|1520.3|1514.4|1521.15|1515.25|1520.25|1514.35|30
1732289100000|2024-11-22 15:25:00|1520.37|1514.47|1519.95|1514.05|1520.37|1514.47|1518.5|1512.6|35
1732289110000|2024-11-22 15:25:10|1519.69|1513.79|1518.85|1512.95|1519.69|1513.79|1518.59|1512.69|32
1732289120000|2024-11-22 15:25:20|1518.82|1512.92|1517.05|1511.15|1518.9|1513|1516.66|1510.76|35
1732289130000|2024-11-22 15:25:30|1516.74|1510.84|1518.55|1512.65|1518.65|1512.75|1516.74|1510.84|38
1732289140000|2024-11-22 15:25:40|1518.75|1512.85|1518.32|1512.42|1518.85|1512.95|1518.32|1512.42|33
1732289150000|2024-11-22 15:25:50|1518.36|1512.46|1518.34|1512.44|1518.45|1512.55|1517.63|1511.73|32
1732289160000|2024-11-22 15:26:00|1518.39|1512.49|1516.9|1511|1518.43|1512.53|1516.35|1510.45|34
1732289170000|2024-11-22 15:26:10|1517.29|1511.39|1517.43|1511.53|1517.45|1511.55|1516.78|1510.88|26
1732289180000|2024-11-22 15:26:20|1517.41|1511.51|1517.41|1511.51|1517.9|1512|1517.28|1511.38|31
1732289190000|2024-11-22 15:26:30|1517.36|1511.46|1516.54|1510.64|1517.45|1511.55|1516.45|1510.55|35
1732289200000|2024-11-22 15:26:40|1516.52|1510.62|1515.79|1509.89|1516.52|1510.62|1515.47|1509.57|29
1732289210000|2024-11-22 15:26:50|1515.75|1509.85|1515.43|1509.53|1516.5|1510.6|1515.3|1509.4|31
1732289220000|2024-11-22 15:27:00|1515.47|1509.57|1514.54|1508.64|1515.7|1509.8|1514.54|1508.64|31
1732289230000|2024-11-22 15:27:10|1515.2|1509.3|1516.7|1510.8|1516.95|1511.05|1515.1|1509.2|36
1732289240000|2024-11-22 15:27:20|1516.45|1510.55|1515.75|1509.85|1516.75|1510.85|1515.15|1509.25|37
1732289250000|2024-11-22 15:27:30|1515.56|1509.66|1515.53|1509.63|1516.6|1510.7|1515.3|1509.4|35
1732289260000|2024-11-22 15:27:40|1515.5|1509.6|1516.19|1510.29|1516.38|1510.48|1515.5|1509.6|32
1732289270000|2024-11-22 15:27:50|1515.7|1509.8|1513.8|1507.9|1515.85|1509.95|1513.68|1507.78|36
1732289280000|2024-11-22 15:28:00|1513.45|1507.55|1514.4|1508.5|1514.9|1509|1513.45|1507.55|35
1732289290000|2024-11-22 15:28:10|1514.39|1508.49|1513.75|1507.85|1514.56|1508.66|1513.75|1507.85|31
1732289300000|2024-11-22 15:28:20|1513.7|1507.8|1514.75|1508.85|1514.75|1508.85|1513.45|1507.55|32
1732289310000|2024-11-22 15:28:30|1514.51|1508.61|1515.29|1509.39|1515.5|1509.6|1514.35|1508.45|33
1732289320000|2024-11-22 15:28:40|1514.7|1508.8|1513.65|1507.75|1514.7|1508.8|1512.78|1506.88|32
1732289330000|2024-11-22 15:28:50|1513.56|1507.66|1512.77|1506.87|1513.65|1507.75|1512.56|1506.66|36
1732289340000|2024-11-22 15:29:00|1512.85|1506.95|1513.37|1507.47|1513.85|1507.95|1512.82|1506.92|34
1732289350000|2024-11-22 15:29:10|1513.35|1507.45|1514.6|1508.7|1515.05|1509.15|1513.35|1507.45|32
1732289360000|2024-11-22 15:29:20|1514.55|1508.65|1515.51|1509.61|1515.56|1509.66|1514.15|1508.25|30
1732289370000|2024-11-22 15:29:30|1515.57|1509.67|1515.69|1509.79|1516.2|1510.3|1515.47|1509.57|37
1732289380000|2024-11-22 15:29:40|1515.65|1509.75|1515.32|1509.42|1515.85|1509.95|1514.69|1508.79|34
1732289390000|2024-11-22 15:29:50|1515.34|1509.44|1515.44|1509.54|1515.85|1509.95|1515.3|1509.4|34
1732289400000|2024-11-22 15:30:00|1515.41|1509.51|1515.36|1509.46|1515.75|1509.85|1515.34|1509.44|33
1732289410000|2024-11-22 15:30:10|1514.88|1508.98|1514.63|1508.73|1515.32|1509.42|1513.45|1507.55|33
1732289420000|2024-11-22 15:30:20|1514.58|1508.68|1515.47|1509.57|1516.8|1510.9|1514.05|1508.15|37
1732289430000|2024-11-22 15:30:30|1515.46|1509.56|1515.7|1509.8|1515.7|1509.8|1514.56|1508.66|31
1732289440000|2024-11-22 15:30:40|1515.54|1509.64|1513.85|1507.95|1516.41|1510.51|1513.85|1507.95|36
1732289450000|2024-11-22 15:30:50|1513.73|1507.83|1514.72|1508.82|1514.9|1509|1513.73|1507.83|33
1732289460000|2024-11-22 15:31:00|1514.67|1508.77|1513.8|1507.9|1516.1|1510.2|1513.8|1507.9|36
1732289470000|2024-11-22 15:31:10|1513.58|1507.68|1512.7|1506.8|1513.58|1507.68|1511.73|1505.83|38
1732289480000|2024-11-22 15:31:20|1512.56|1506.66|1512|1506.1|1512.69|1506.79|1511.56|1505.66|33
1732289490000|2024-11-22 15:31:30|1511.45|1505.55|1512.61|1506.71|1512.8|1506.9|1511.45|1505.55|27
1732289500000|2024-11-22 15:31:40|1512.76|1506.86|1514|1508.1|1514.7|1508.8|1512.59|1506.69|37
1732289510000|2024-11-22 15:31:50|1513.64|1507.74|1515.2|1509.3|1515.4|1509.5|1513.55|1507.65|35
1732289520000|2024-11-22 15:32:00|1515.4|1509.5|1514.66|1508.76|1515.5|1509.6|1514.39|1508.49|33
1732289530000|2024-11-22 15:32:10|1514.63|1508.73|1514.2|1508.3|1514.8|1508.9|1514.2|1508.3|32
1732289540000|2024-11-22 15:32:20|1514.37|1508.47|1514.75|1508.85|1514.95|1509.05|1514.37|1508.47|9
1732289550000|2024-11-22 15:32:30|1514.65|1508.75|1514.85|1508.95|1515.4|1509.5|1514.65|1508.75|27
1732289560000|2024-11-22 15:32:40|1514.65|1508.75|1514.65|1508.75|1514.65|1508.75|1513.65|1507.75|23
1732289570000|2024-11-22 15:32:50|1514.75|1508.85|1514.75|1508.85|1515.55|1509.65|1514.65|1508.75|12
1732289580000|2024-11-22 15:33:00|1514.8|1508.9|1515.65|1509.75|1515.9|1510|1514.8|1508.9|25
1732289590000|2024-11-22 15:33:10|1514.65|1508.75|1515.6|1509.7|1515.6|1509.7|1514.65|1508.75|16
1732289600000|2024-11-22 15:33:20|1515.55|1509.65|1515.05|1509.15|1515.6|1509.7|1514.7|1508.8|6
1732289610000|2024-11-22 15:33:30|1515.4|1509.5|1515.65|1509.75|1515.7|1509.8|1515.4|1509.5|6
1732289620000|2024-11-22 15:33:40|1515.7|1509.8|1515.65|1509.75|1515.75|1509.85|1515.65|1509.75|9
1732289630000|2024-11-22 15:33:50|1515.7|1509.8|1516.45|1510.55|1516.55|1510.65|1515.65|1509.75|22
1732289640000|2024-11-22 15:34:00|1516.55|1510.65|1516.7|1510.8|1517.15|1511.25|1516.45|1510.55|15
1732289650000|2024-11-22 15:34:10|1516.85|1510.95|1517.7|1511.8|1517.7|1511.8|1516.85|1510.95|20
1732289660000|2024-11-22 15:34:20|1517.8|1511.9|1518.9|1513|1518.9|1513|1517.75|1511.85|24
1732289670000|2024-11-22 15:34:30|1519.25|1513.35|1520.9|1515|1520.9|1515|1519.25|1513.35|21
1732289680000|2024-11-22 15:34:40|1520.85|1514.95|1520.65|1514.75|1520.9|1515|1520.65|1514.75|18
1732289690000|2024-11-22 15:34:50|1520.7|1514.8|1520.7|1514.8|1520.95|1515.05|1520.65|1514.75|20
1732289700000|2024-11-22 15:35:00|1520.25|1514.35|1518.8|1512.9|1520.25|1514.35|1518.65|1512.75|15
1732289710000|2024-11-22 15:35:10|1518.7|1512.8|1519.75|1513.85|1519.75|1513.85|1518.7|1512.8|15
1732289720000|2024-11-22 15:35:20|1519.65|1513.75|1521.45|1515.55|1521.45|1515.55|1519.65|1513.75|10
1732289730000|2024-11-22 15:35:30|1521.25|1515.35|1520.8|1514.9|1521.3|1515.4|1520.65|1514.75|16
1732289740000|2024-11-22 15:35:40|1520.75|1514.85|1519.65|1513.75|1520.75|1514.85|1519.65|1513.75|4
1732289750000|2024-11-22 15:35:50|1519.7|1513.8|1519.75|1513.85|1520.45|1514.55|1519.65|1513.75|10
1732289760000|2024-11-22 15:36:00|1520.45|1514.55|1521.45|1515.55|1521.45|1515.55|1520.45|1514.55|7
1732289770000|2024-11-22 15:36:10|1520.7|1514.8|1520.7|1514.8|1520.7|1514.8|1520.05|1514.15|10
1732289780000|2024-11-22 15:36:20|1520.75|1514.85|1520.75|1514.85|1521.45|1515.55|1520.75|1514.85|16
1732289790000|2024-11-22 15:36:30|1520.35|1514.45|1520.7|1514.8|1520.75|1514.85|1519.85|1513.95|15
1732289800000|2024-11-22 15:36:40|1520.65|1514.75|1521.75|1515.85|1521.75|1515.85|1520.65|1514.75|12
1732289810000|2024-11-22 15:36:50|1520.7|1514.8|1519.7|1513.8|1520.75|1514.85|1519.65|1513.75|15
1732289820000|2024-11-22 15:37:00|1519.75|1513.85|1519.95|1514.05|1520.45|1514.55|1519.75|1513.85|27
1732289830000|2024-11-22 15:37:10|1520|1514.1|1520.75|1514.85|1520.75|1514.85|1519.9|1514|24
1732289840000|2024-11-22 15:37:20|1520.7|1514.8|1519.9|1514|1520.75|1514.85|1519.65|1513.75|24
1732289850000|2024-11-22 15:37:30|1520|1514.1|1520.65|1514.75|1520.65|1514.75|1519.85|1513.95|11
1732289860000|2024-11-22 15:37:40|1520.7|1514.8|1521.65|1515.75|1521.7|1515.8|1520.65|1514.75|23
1732289870000|2024-11-22 15:37:50|1521.7|1515.8|1521.65|1515.75|1521.85|1515.95|1521.65|1515.75|24
1732289880000|2024-11-22 15:38:00|1521.7|1515.8|1522.65|1516.75|1522.65|1516.75|1521.65|1515.75|12
1732289890000|2024-11-22 15:38:10|1522.75|1516.85|1523.65|1517.75|1523.7|1517.8|1522.65|1516.75|14
1732289900000|2024-11-22 15:38:20|1523.75|1517.85|1523.63|1517.73|1523.85|1517.95|1523.55|1517.65|21
1732289910000|2024-11-22 15:38:30|1523.65|1517.75|1524.65|1518.75|1524.65|1518.75|1523.63|1517.73|23
1732289920000|2024-11-22 15:38:40|1524.7|1518.8|1525.42|1519.52|1525.5|1519.6|1524.54|1518.64|33
1732289930000|2024-11-22 15:38:50|1525.38|1519.48|1525.39|1519.49|1525.47|1519.57|1524.57|1518.67|31
1732289940000|2024-11-22 15:39:00|1525.34|1519.44|1525.55|1519.65|1525.8|1519.9|1525.24|1519.34|25
1732289950000|2024-11-22 15:39:10|1525.9|1520|1526.41|1520.51|1526.45|1520.55|1525.9|1520|30
1732289960000|2024-11-22 15:39:20|1526.3|1520.4|1527.17|1521.27|1527.34|1521.44|1526.3|1520.4|28
1732289970000|2024-11-22 15:39:30|1527.22|1521.32|1527.32|1521.42|1527.45|1521.55|1526.49|1520.59|23
1732289980000|2024-11-22 15:39:40|1527.28|1521.38|1526.6|1520.7|1527.28|1521.38|1526.53|1520.63|24
1732289990000|2024-11-22 15:39:50|1526.82|1520.92|1527.39|1521.49|1527.4|1521.5|1526.6|1520.7|19
1732290000000|2024-11-22 15:40:00|1527.38|1521.48|1527.15|1521.25|1528.29|1522.39|1525.95|1520.05|32
1732290010000|2024-11-22 15:40:10|1527.25|1521.35|1528.55|1522.65|1528.55|1522.65|1527.25|1521.35|27
1732290020000|2024-11-22 15:40:20|1528.65|1522.75|1530.21|1524.31|1530.24|1524.34|1528.55|1522.65|29
1732290030000|2024-11-22 15:40:30|1530.17|1524.27|1529.95|1524.05|1530.46|1524.56|1529.53|1523.63|23
1732290040000|2024-11-22 15:40:40|1530.15|1524.25|1530.28|1524.38|1530.49|1524.59|1529.75|1523.85|29
1732290050000|2024-11-22 15:40:50|1530.31|1524.41|1530.3|1524.4|1530.34|1524.44|1529.42|1523.52|28
1732290060000|2024-11-22 15:41:00|1530.37|1524.47|1530.26|1524.36|1530.49|1524.59|1529.85|1523.95|32
1732290070000|2024-11-22 15:41:10|1530.27|1524.37|1530.39|1524.49|1530.49|1524.59|1530.27|1524.37|30
1732290080000|2024-11-22 15:41:20|1530.49|1524.59|1530.47|1524.57|1530.49|1524.59|1530.34|1524.44|23
1732290090000|2024-11-22 15:41:30|1530.51|1524.61|1528.5|1522.6|1530.8|1524.9|1528.45|1522.55|27
1732290100000|2024-11-22 15:41:40|1528.4|1522.5|1528.51|1522.61|1529.23|1523.33|1528.15|1522.25|35
1732290110000|2024-11-22 15:41:50|1528.44|1522.54|1528.43|1522.53|1528.59|1522.69|1528.19|1522.29|29
1732290120000|2024-11-22 15:42:00|1528.41|1522.51|1528.51|1522.61|1528.65|1522.75|1528.2|1522.3|32
1732290130000|2024-11-22 15:42:10|1528.5|1522.6|1528.65|1522.75|1529.47|1523.57|1528.5|1522.6|28
1732290140000|2024-11-22 15:42:20|1528.72|1522.82|1529.47|1523.57|1529.47|1523.57|1528.68|1522.78|30
1732290150000|2024-11-22 15:42:30|1529.49|1523.59|1531.18|1525.28|1531.18|1525.28|1529.43|1523.53|17
1732290160000|2024-11-22 15:42:40|1530.9|1525|1530.54|1524.64|1530.9|1525|1530.44|1524.54|25
1732290170000|2024-11-22 15:42:50|1530.55|1524.65|1530.42|1524.52|1530.85|1524.95|1530.3|1524.4|32
1732290180000|2024-11-22 15:43:00|1530.37|1524.47|1531.36|1525.46|1531.36|1525.46|1530.3|1524.4|23
1732290190000|2024-11-22 15:43:10|1531.34|1525.44|1531.48|1525.58|1532.39|1526.49|1531.32|1525.42|21
1732290200000|2024-11-22 15:43:20|1531.51|1525.61|1531.57|1525.67|1532.32|1526.42|1531.45|1525.55|21
1732290210000|2024-11-22 15:43:30|1532.32|1526.42|1532.38|1526.48|1532.38|1526.48|1532.32|1526.42|7
1732290220000|2024-11-22 15:43:40|1532.41|1526.51|1532.43|1526.53|1532.45|1526.55|1532.39|1526.49|13
1732290230000|2024-11-22 15:43:50|1532.45|1526.55|1532.43|1526.53|1532.45|1526.55|1532.43|1526.53|8
1732290240000|2024-11-22 15:44:00|1532.45|1526.55|1532.48|1526.58|1532.48|1526.58|1532.36|1526.46|24
1732290250000|2024-11-22 15:44:10|1532.5|1526.6|1533.75|1527.85|1533.75|1527.85|1532.15|1526.25|24
1732290260000|2024-11-22 15:44:20|1533.51|1527.61|1534.38|1528.48|1534.38|1528.48|1533.45|1527.55|25
1732290270000|2024-11-22 15:44:30|1534.37|1528.47|1532.45|1526.55|1534.38|1528.48|1532.45|1526.55|28
1732290280000|2024-11-22 15:44:40|1532.73|1526.83|1532.54|1526.64|1533|1527.1|1531.9|1526|35
1732290290000|2024-11-22 15:44:50|1532.47|1526.57|1532.59|1526.69|1532.85|1526.95|1531.9|1526|35
1732290300000|2024-11-22 15:45:00|1532.61|1526.71|1534.36|1528.46|1534.36|1528.46|1532.61|1526.71|32
1732290310000|2024-11-22 15:45:10|1534.55|1528.65|1535.83|1529.93|1536.3|1530.4|1534.55|1528.65|25
1732290320000|2024-11-22 15:45:20|1536.41|1530.51|1537.38|1531.48|1537.38|1531.48|1536.41|1530.51|28
1732290330000|2024-11-22 15:45:30|1537.5|1531.6|1538.45|1532.55|1538.51|1532.61|1537.45|1531.55|32
1732290340000|2024-11-22 15:45:40|1538.5|1532.6|1538.45|1532.55|1538.51|1532.61|1538.29|1532.39|23
1732290350000|2024-11-22 15:45:50|1538.44|1532.54|1538.45|1532.55|1538.55|1532.65|1538.28|1532.38|26
1732290360000|2024-11-22 15:46:00|1538.44|1532.54|1539.36|1533.46|1539.38|1533.48|1538.33|1532.43|27
1732290370000|2024-11-22 15:46:10|1539.33|1533.43|1538.33|1532.43|1539.38|1533.48|1537.65|1531.75|32
1732290380000|2024-11-22 15:46:20|1538.43|1532.53|1538.45|1532.55|1538.51|1532.61|1537.48|1531.58|21
1732290390000|2024-11-22 15:46:30|1538.44|1532.54|1538.42|1532.52|1539.1|1533.2|1538.42|1532.52|18
1732290400000|2024-11-22 15:46:40|1538.44|1532.54|1538.54|1532.64|1538.8|1532.9|1538.2|1532.3|26
1732290410000|2024-11-22 15:46:50|1539.1|1533.2|1538.45|1532.55|1539.7|1533.8|1538.45|1532.55|30
1732290420000|2024-11-22 15:47:00|1538.46|1532.56|1539.54|1533.64|1539.65|1533.75|1538.46|1532.56|26
1732290430000|2024-11-22 15:47:10|1539.59|1533.69|1539.51|1533.61|1540.1|1534.2|1539.45|1533.55|23
1732290440000|2024-11-22 15:47:20|1539.77|1533.87|1539.51|1533.61|1540.36|1534.46|1539.43|1533.53|18
1732290450000|2024-11-22 15:47:30|1539.57|1533.67|1540.43|1534.53|1540.47|1534.57|1539.51|1533.61|29
1732290460000|2024-11-22 15:47:40|1540.39|1534.49|1540.38|1534.48|1540.39|1534.49|1539.7|1533.8|21
1732290470000|2024-11-22 15:47:50|1540.43|1534.53|1540.48|1534.58|1540.7|1534.8|1540.43|1534.53|10
1732290480000|2024-11-22 15:48:00|1540.47|1534.57|1538.67|1532.77|1540.47|1534.57|1538.67|1532.77|28
1732290490000|2024-11-22 15:48:10|1538.79|1532.89|1539.35|1533.45|1539.43|1533.53|1538.67|1532.77|13
1732290500000|2024-11-22 15:48:20|1538.71|1532.81|1538.45|1532.55|1539|1533.1|1538.4|1532.5|16
1732290510000|2024-11-22 15:48:30|1538.43|1532.53|1538.76|1532.86|1539.2|1533.3|1538.43|1532.53|9
1732290520000|2024-11-22 15:48:40|1538.87|1532.97|1539.38|1533.48|1539.45|1533.55|1538.87|1532.97|21
1732290530000|2024-11-22 15:48:50|1539.36|1533.46|1539.39|1533.49|1539.46|1533.56|1538.63|1532.73|21
1732290540000|2024-11-22 15:49:00|1539.34|1533.44|1538.62|1532.72|1539.34|1533.44|1538.53|1532.63|13
1732290550000|2024-11-22 15:49:10|1538.65|1532.75|1538.71|1532.81|1538.9|1533|1538.45|1532.55|22
1732290560000|2024-11-22 15:49:20|1539.1|1533.2|1537.5|1531.6|1539.1|1533.2|1537.45|1531.55|25
1732290570000|2024-11-22 15:49:30|1537.48|1531.58|1537.71|1531.81|1538.85|1532.95|1537.45|1531.55|32
1732290580000|2024-11-22 15:49:40|1537.73|1531.83|1537.4|1531.5|1537.73|1531.83|1537.25|1531.35|32
1732290590000|2024-11-22 15:49:50|1537.43|1531.53|1537.5|1531.6|1537.57|1531.67|1536.82|1530.92|35
1732290600000|2024-11-22 15:50:00|1537.48|1531.58|1536.46|1530.56|1537.49|1531.59|1536.46|1530.56|38
1732290610000|2024-11-22 15:50:10|1536.61|1530.71|1537.82|1531.92|1538|1532.1|1536.61|1530.71|34
1732290620000|2024-11-22 15:50:20|1537.45|1531.55|1537.7|1531.8|1538.15|1532.25|1537.45|1531.55|28
1732290630000|2024-11-22 15:50:30|1537.63|1531.73|1537.7|1531.8|1537.76|1531.86|1537.55|1531.65|23
1732290640000|2024-11-22 15:50:40|1537.73|1531.83|1538.52|1532.62|1538.57|1532.67|1537.7|1531.8|28
1732290650000|2024-11-22 15:50:50|1538.51|1532.61|1538.47|1532.57|1538.55|1532.65|1538.35|1532.45|24
1732290660000|2024-11-22 15:51:00|1538.43|1532.53|1537.49|1531.59|1538.52|1532.62|1537.49|1531.59|33
1732290670000|2024-11-22 15:51:10|1537.52|1531.62|1537.57|1531.67|1537.57|1531.67|1536.62|1530.72|36
1732290680000|2024-11-22 15:51:20|1537.53|1531.63|1538.34|1532.44|1538.43|1532.53|1537.49|1531.59|34
1732290690000|2024-11-22 15:51:30|1538.31|1532.41|1538.48|1532.58|1538.5|1532.6|1538.31|1532.41|26
1732290700000|2024-11-22 15:51:40|1538.65|1532.75|1538.42|1532.52|1538.7|1532.8|1537.7|1531.8|36
1732290710000|2024-11-22 15:51:50|1538.39|1532.49|1538.54|1532.64|1538.54|1532.64|1538.27|1532.37|32
1732290720000|2024-11-22 15:52:00|1538.48|1532.58|1538.51|1532.61|1538.55|1532.65|1537.5|1531.6|33
1732290730000|2024-11-22 15:52:10|1538.32|1532.42|1538.47|1532.57|1538.56|1532.66|1538.25|1532.35|34
1732290740000|2024-11-22 15:52:20|1538.51|1532.61|1538.71|1532.81|1539.25|1533.35|1538.39|1532.49|30
1732290750000|2024-11-22 15:52:30|1538.61|1532.71|1540.41|1534.51|1540.41|1534.51|1538.61|1532.71|25
1732290760000|2024-11-22 15:52:40|1540.47|1534.57|1540.49|1534.59|1540.53|1534.63|1539.72|1533.82|35
1732290770000|2024-11-22 15:52:50|1540.45|1534.55|1539.88|1533.98|1540.45|1534.55|1539.67|1533.77|33
1732290780000|2024-11-22 15:53:00|1540.41|1534.51|1540.45|1534.55|1540.45|1534.55|1539.65|1533.75|22
1732290790000|2024-11-22 15:53:10|1540.4|1534.5|1544.45|1538.55|1544.65|1538.75|1540.4|1534.5|21
1732290800000|2024-11-22 15:53:20|1544.65|1538.75|1545.05|1539.15|1545.1|1539.2|1544.65|1538.75|17
1732290810000|2024-11-22 15:53:30|1545.1|1539.2|1544.6|1538.7|1545.7|1539.8|1544.55|1538.65|15
1732290820000|2024-11-22 15:53:40|1544.65|1538.75|1543.45|1537.55|1544.65|1538.75|1543.45|1537.55|7
1732290830000|2024-11-22 15:53:50|1543.6|1537.7|1543.7|1537.8|1543.7|1537.8|1543.45|1537.55|5
1732290840000|2024-11-22 15:54:00|1543.65|1537.75|1543.45|1537.55|1544.3|1538.4|1543.45|1537.55|10
1732290850000|2024-11-22 15:54:10|1543.3|1537.4|1541.8|1535.9|1543.3|1537.4|1541.45|1535.55|12
1732290860000|2024-11-22 15:54:20|1541.45|1535.55|1540.75|1534.85|1541.45|1535.55|1540.75|1534.85|2
1732290870000|2024-11-22 15:54:30|1539.75|1533.85|1543|1537.1|1543|1537.1|1539.65|1533.75|11
1732290880000|2024-11-22 15:54:40|1543.8|1537.9|1544.85|1538.95|1545.7|1539.8|1543.8|1537.9|22
1732290890000|2024-11-22 15:54:50|1544.7|1538.8|1544.7|1538.8|1545.45|1539.55|1544.65|1538.75|9
1732290900000|2024-11-22 15:55:00|1544.8|1538.9|1544.75|1538.85|1545.45|1539.55|1544.75|1538.85|10
1732290910000|2024-11-22 15:55:10|1544.55|1538.65|1544.55|1538.65|1544.75|1538.85|1543.65|1537.75|23
1732290920000|2024-11-22 15:55:20|1544.45|1538.55|1543.6|1537.7|1544.45|1538.55|1543.6|1537.7|5
1732290930000|2024-11-22 15:55:30|1543.45|1537.55|1543.7|1537.8|1543.85|1537.95|1543.45|1537.55|10
1732290940000|2024-11-22 15:55:40|1543.6|1537.7|1543.55|1537.65|1543.8|1537.9|1543.55|1537.65|11
1732290950000|2024-11-22 15:55:50|1543.45|1537.55|1540.95|1535.05|1543.45|1537.55|1540.7|1534.8|16
1732290960000|2024-11-22 15:56:00|1540.6|1534.7|1540.75|1534.85|1542.1|1536.2|1540.6|1534.7|24
1732290970000|2024-11-22 15:56:10|1540.8|1534.9|1540.7|1534.8|1540.85|1534.95|1540|1534.1|17
1732290980000|2024-11-22 15:56:20|1540.75|1534.85|1541.6|1535.7|1541.6|1535.7|1540.7|1534.8|5
1732290990000|2024-11-22 15:56:30|1541.55|1535.65|1541.8|1535.9|1541.8|1535.9|1541.55|1535.65|9
1732291000000|2024-11-22 15:56:40|1541.95|1536.05|1541.8|1535.9|1542.55|1536.65|1541.7|1535.8|16
1732291010000|2024-11-22 15:56:50|1541.9|1536|1542.8|1536.9|1542.8|1536.9|1541.9|1536|19
1732291020000|2024-11-22 15:57:00|1542.75|1536.85|1543.65|1537.75|1543.8|1537.9|1542.75|1536.85|24
1732291030000|2024-11-22 15:57:10|1543.7|1537.8|1543.4|1537.5|1543.7|1537.8|1542.65|1536.75|23
1732291040000|2024-11-22 15:57:20|1543.55|1537.65|1544|1538.1|1544.05|1538.15|1543.55|1537.65|21
1732291050000|2024-11-22 15:57:30|1543.85|1537.95|1544.7|1538.8|1544.85|1538.95|1543.55|1537.65|20
1732291060000|2024-11-22 15:57:40|1544.65|1538.75|1544.7|1538.8|1545.35|1539.45|1544.6|1538.7|12
1732291070000|2024-11-22 15:57:50|1544.65|1538.75|1544.65|1538.75|1544.65|1538.75|1544.55|1538.65|4
1732291080000|2024-11-22 15:58:00|1544.7|1538.8|1545.3|1539.4|1545.3|1539.4|1544.55|1538.65|9
1732291090000|2024-11-22 15:58:10|1545.7|1539.8|1547.55|1541.65|1547.55|1541.65|1545.7|1539.8|9
1732291100000|2024-11-22 15:58:20|1547.6|1541.7|1547.85|1541.95|1547.85|1541.95|1547.55|1541.65|15
1732291110000|2024-11-22 15:58:30|1548.15|1542.25|1547.55|1541.65|1548.65|1542.75|1547.55|1541.65|9
1732291120000|2024-11-22 15:58:40|1547.7|1541.8|1545.75|1539.85|1547.8|1541.9|1545.75|1539.85|17
1732291130000|2024-11-22 15:58:50|1546.1|1540.2|1546.45|1540.55|1546.7|1540.8|1546.05|1540.15|9
1732291140000|2024-11-22 15:59:00|1546.6|1540.7|1546.45|1540.55|1546.65|1540.75|1546.45|1540.55|9
1732291150000|2024-11-22 15:59:10|1545.65|1539.75|1545.55|1539.65|1545.65|1539.75|1545.45|1539.55|4
1732291160000|2024-11-22 15:59:20|1545.6|1539.7|1545.25|1539.35|1545.65|1539.75|1545.25|1539.35|9
1732291170000|2024-11-22 15:59:30|1544.75|1538.85|1544.6|1538.7|1545.7|1539.8|1544.6|1538.7|16
1732291180000|2024-11-22 15:59:40|1544.65|1538.75|1544.7|1538.8|1544.8|1538.9|1544.55|1538.65|19
1732291190000|2024-11-22 15:59:50|1544.55|1538.65|1544.75|1538.85|1544.75|1538.85|1544.55|1538.65|11
1732291200000|2024-11-22 16:00:00|1544.55|1538.65|1545.4|1539.5|1545.5|1539.6|1544.55|1538.65|20
1732291210000|2024-11-22 16:00:10|1544.7|1538.8|1544.75|1538.85|1544.85|1538.95|1543.9|1538|27
1732291220000|2024-11-22 16:00:20|1544.55|1538.65|1546|1540.1|1546.05|1540.15|1543.55|1537.65|28
1732291230000|2024-11-22 16:00:30|1545.95|1540.05|1544.75|1538.85|1545.95|1540.05|1544.6|1538.7|14
1732291240000|2024-11-22 16:00:40|1544.1|1538.2|1542.7|1536.8|1544.1|1538.2|1542.6|1536.7|12
1732291250000|2024-11-22 16:00:50|1542.2|1536.3|1540.6|1534.7|1542.2|1536.3|1540.6|1534.7|18
1732291260000|2024-11-22 16:01:00|1540.55|1534.65|1542.05|1536.15|1542.45|1536.55|1540.55|1534.65|23
1732291270000|2024-11-22 16:01:10|1542.1|1536.2|1540.35|1534.45|1542.1|1536.2|1540.35|1534.45|21
1732291280000|2024-11-22 16:01:20|1540.05|1534.15|1540.15|1534.25|1540.95|1535.05|1540.05|1534.15|16
1732291290000|2024-11-22 16:01:30|1540.05|1534.15|1540.45|1534.55|1540.45|1534.55|1538.1|1532.2|32
1732291300000|2024-11-22 16:01:40|1539.7|1533.8|1541.45|1535.55|1541.45|1535.55|1539.7|1533.8|19
1732291310000|2024-11-22 16:01:50|1541.75|1535.85|1542.3|1536.4|1542.75|1536.85|1541.7|1535.8|18
1732291320000|2024-11-22 16:02:00|1542.1|1536.2|1540.75|1534.85|1543|1537.1|1540.75|1534.85|28
1732291330000|2024-11-22 16:02:10|1540.65|1534.75|1543.45|1537.55|1543.55|1537.65|1540.65|1534.75|35
1732291340000|2024-11-22 16:02:20|1543.15|1537.25|1540.8|1534.9|1543.25|1537.35|1540.65|1534.75|25
1732291350000|2024-11-22 16:02:30|1540.75|1534.85|1540.75|1534.85|1540.9|1535|1540.4|1534.5|26
1732291360000|2024-11-22 16:02:40|1540.7|1534.8|1540.1|1534.2|1540.75|1534.85|1539.75|1533.85|22
1732291370000|2024-11-22 16:02:50|1540.05|1534.15|1541|1535.1|1541.2|1535.3|1540.05|1534.15|28
1732291380000|2024-11-22 16:03:00|1540.9|1535|1544|1538.1|1544|1538.1|1540.9|1535|28
1732291390000|2024-11-22 16:03:10|1544.05|1538.15|1544|1538.1|1544.25|1538.35|1543.05|1537.15|31
1732291400000|2024-11-22 16:03:20|1544.1|1538.2|1542.6|1536.7|1544.75|1538.85|1542.6|1536.7|21
1732291410000|2024-11-22 16:03:30|1542.55|1536.65|1543.05|1537.15|1543.1|1537.2|1541.55|1535.65|24
1732291420000|2024-11-22 16:03:40|1543.15|1537.25|1545.05|1539.15|1545.05|1539.15|1543.15|1537.25|12
1732291430000|2024-11-22 16:03:50|1544.95|1539.05|1544.45|1538.55|1545|1539.1|1544|1538.1|27
1732291440000|2024-11-22 16:04:00|1544.7|1538.8|1546.8|1540.9|1546.85|1540.95|1544.7|1538.8|29
1732291450000|2024-11-22 16:04:10|1546.65|1540.75|1546.85|1540.95|1546.85|1540.95|1546.1|1540.2|19
1732291460000|2024-11-22 16:04:20|1546.75|1540.85|1546.6|1540.7|1547.5|1541.6|1546.15|1540.25|23
1732291470000|2024-11-22 16:04:30|1547.48|1541.58|1547.57|1541.67|1547.85|1541.95|1546.43|1540.53|29
1732291480000|2024-11-22 16:04:40|1547.54|1541.64|1546.55|1540.65|1547.85|1541.95|1546.32|1540.42|35
1732291490000|2024-11-22 16:04:50|1546.56|1540.66|1546.41|1540.51|1547.43|1541.53|1546.36|1540.46|29
1732291500000|2024-11-22 16:05:00|1545.61|1539.71|1546.5|1540.6|1546.65|1540.75|1544.15|1538.25|37
1732291510000|2024-11-22 16:05:10|1546.65|1540.75|1547.1|1541.2|1548.43|1542.53|1546.45|1540.55|34
1732291520000|2024-11-22 16:05:20|1546.51|1540.61|1545.48|1539.58|1546.95|1541.05|1545.48|1539.58|33
1732291530000|2024-11-22 16:05:30|1545.54|1539.64|1547.45|1541.55|1547.45|1541.55|1545.4|1539.5|26
1732291540000|2024-11-22 16:05:40|1547.48|1541.58|1546.45|1540.55|1547.95|1542.05|1546.45|1540.55|32
1732291550000|2024-11-22 16:05:50|1546.46|1540.56|1546.4|1540.5|1547.48|1541.58|1546.19|1540.29|29
1732291560000|2024-11-22 16:06:00|1546.43|1540.53|1543.15|1537.25|1547.1|1541.2|1542.45|1536.55|31
1732291570000|2024-11-22 16:06:10|1542.57|1536.67|1543.44|1537.54|1543.7|1537.8|1542.48|1536.58|28
1732291580000|2024-11-22 16:06:20|1543.43|1537.53|1542.5|1536.6|1543.49|1537.59|1542.48|1536.58|14
1732291590000|2024-11-22 16:06:30|1542.47|1536.57|1545.35|1539.45|1545.4|1539.5|1541.65|1535.75|30
1732291600000|2024-11-22 16:06:40|1545.43|1539.53|1547.48|1541.58|1548.36|1542.46|1545.43|1539.53|33
1732291610000|2024-11-22 16:06:50|1547.46|1541.56|1549.49|1543.59|1549.7|1543.8|1547.46|1541.56|23
1732291620000|2024-11-22 16:07:00|1549.8|1543.9|1550.45|1544.55|1550.95|1545.05|1549.45|1543.55|35
1732291630000|2024-11-22 16:07:10|1550.51|1544.61|1547.75|1541.85|1551|1545.1|1547.75|1541.85|37
1732291640000|2024-11-22 16:07:20|1547.51|1541.61|1547.54|1541.64|1548.1|1542.2|1546.45|1540.55|27
1732291650000|2024-11-22 16:07:30|1548.05|1542.15|1549.58|1543.68|1549.9|1544|1547.47|1541.57|25
1732291660000|2024-11-22 16:07:40|1549.3|1543.4|1546.51|1540.61|1549.3|1543.4|1546.51|1540.61|26
1732291670000|2024-11-22 16:07:50|1546.52|1540.62|1545.6|1539.7|1546.63|1540.73|1545.6|1539.7|18
1732291680000|2024-11-22 16:08:00|1545.65|1539.75|1545.53|1539.63|1546.5|1540.6|1545.45|1539.55|22
1732291690000|2024-11-22 16:08:10|1545.48|1539.58|1548.45|1542.55|1549.36|1543.46|1545.44|1539.54|36
1732291700000|2024-11-22 16:08:20|1548.49|1542.59|1547.45|1541.55|1548.51|1542.61|1546.67|1540.77|24
1732291710000|2024-11-22 16:08:30|1547.53|1541.63|1545.67|1539.77|1547.53|1541.63|1545.45|1539.55|17
1732291720000|2024-11-22 16:08:40|1545.7|1539.8|1543.62|1537.72|1546.46|1540.56|1543.51|1537.61|26
1732291730000|2024-11-22 16:08:50|1543.63|1537.73|1543.79|1537.89|1544.44|1538.54|1543.53|1537.63|29
1732291740000|2024-11-22 16:09:00|1543.71|1537.81|1544.4|1538.5|1545.15|1539.25|1543.61|1537.71|21
1732291750000|2024-11-22 16:09:10|1544.48|1538.58|1543.46|1537.56|1544.48|1538.58|1542.71|1536.81|26
1732291760000|2024-11-22 16:09:20|1543.47|1537.57|1543.6|1537.7|1544.8|1538.9|1543.47|1537.57|27
1732291770000|2024-11-22 16:09:30|1543.53|1537.63|1544.5|1538.6|1544.9|1539|1543.45|1537.55|18
1732291780000|2024-11-22 16:09:40|1544.48|1538.58|1543.7|1537.8|1545.34|1539.44|1543.4|1537.5|28
1732291790000|2024-11-22 16:09:50|1543.47|1537.57|1542.47|1536.57|1543.51|1537.61|1542.45|1536.55|16
1732291800000|2024-11-22 16:10:00|1542.51|1536.61|1541.55|1535.65|1543.7|1537.8|1541.55|1535.65|32
1732291810000|2024-11-22 16:10:10|1541.51|1535.61|1541.4|1535.5|1542.85|1536.95|1541.4|1535.5|35
1732291820000|2024-11-22 16:10:20|1541.47|1535.57|1540.15|1534.25|1542.5|1536.6|1540.15|1534.25|37
1732291830000|2024-11-22 16:10:30|1540.55|1534.65|1540.25|1534.35|1540.55|1534.65|1538.84|1532.94|36
1732291840000|2024-11-22 16:10:40|1539.7|1533.8|1539.45|1533.55|1540.2|1534.3|1539.36|1533.46|31
1732291850000|2024-11-22 16:10:50|1539.44|1533.54|1540.93|1535.03|1541.7|1535.8|1539.4|1533.5|35
1732291860000|2024-11-22 16:11:00|1541.51|1535.61|1543.57|1537.67|1544.43|1538.53|1541.51|1535.61|35
1732291870000|2024-11-22 16:11:10|1543.54|1537.64|1544.65|1538.75|1544.7|1538.8|1542.77|1536.87|36
1732291880000|2024-11-22 16:11:20|1544.9|1539|1546.48|1540.58|1546.48|1540.58|1544.55|1538.65|30
1732291890000|2024-11-22 16:11:30|1546.51|1540.61|1546.8|1540.9|1547.6|1541.7|1546.51|1540.61|32
1732291900000|2024-11-22 16:11:40|1547.43|1541.53|1547.52|1541.62|1547.56|1541.66|1546.55|1540.65|34
1732291910000|2024-11-22 16:11:50|1547.54|1541.64|1547.48|1541.58|1547.54|1541.64|1546.56|1540.66|29
1732291920000|2024-11-22 16:12:00|1547.62|1541.72|1549.7|1543.8|1549.7|1543.8|1547.45|1541.55|30
1732291930000|2024-11-22 16:12:10|1549.65|1543.75|1552.1|1546.2|1552.49|1546.59|1549.45|1543.55|27
1732291940000|2024-11-22 16:12:20|1552.2|1546.3|1549.8|1543.9|1552.2|1546.3|1549.25|1543.35|39
1732291950000|2024-11-22 16:12:30|1548.98|1543.08|1548.2|1542.3|1549.54|1543.64|1548.2|1542.3|36
1732291960000|2024-11-22 16:12:40|1548.13|1542.23|1546.51|1540.61|1548.13|1542.23|1545.95|1540.05|36
1732291970000|2024-11-22 16:12:50|1546.59|1540.69|1544.8|1538.9|1547.35|1541.45|1544.57|1538.67|30
1732291980000|2024-11-22 16:13:00|1543.9|1538|1543.52|1537.62|1544.25|1538.35|1542.71|1536.81|33
1732291990000|2024-11-22 16:13:10|1543.56|1537.66|1543.2|1537.3|1543.56|1537.66|1542.45|1536.55|32
1732292000000|2024-11-22 16:13:20|1542.6|1536.7|1542.53|1536.63|1542.6|1536.7|1542.48|1536.58|12
1732292010000|2024-11-22 16:13:30|1542.5|1536.6|1542.25|1536.35|1542.52|1536.62|1541.45|1535.55|24
1732292020000|2024-11-22 16:13:40|1541.45|1535.55|1544.53|1538.63|1545.5|1539.6|1541.45|1535.55|36
1732292030000|2024-11-22 16:13:50|1544.55|1538.65|1543.35|1537.45|1545.2|1539.3|1542.85|1536.95|32
1732292040000|2024-11-22 16:14:00|1542.94|1537.04|1542.75|1536.85|1543.04|1537.14|1542.5|1536.6|32
1732292050000|2024-11-22 16:14:10|1542.8|1536.9|1541.6|1535.7|1542.95|1537.05|1541.45|1535.55|35
1732292060000|2024-11-22 16:14:20|1541.25|1535.35|1540.73|1534.83|1541.6|1535.7|1540.45|1534.55|35
1732292070000|2024-11-22 16:14:30|1540.74|1534.84|1541.5|1535.6|1541.59|1535.69|1540.68|1534.78|36
1732292080000|2024-11-22 16:14:40|1541.53|1535.63|1541.87|1535.97|1543.1|1537.2|1541.48|1535.58|32
1732292090000|2024-11-22 16:14:50|1541.85|1535.95|1541.59|1535.69|1542.6|1536.7|1541.59|1535.69|35
1732292100000|2024-11-22 16:15:00|1541.66|1535.76|1541.84|1535.94|1542.6|1536.7|1541.66|1535.76|35
1732292110000|2024-11-22 16:15:10|1541.79|1535.89|1544.72|1538.82|1545.5|1539.6|1541.79|1535.89|36
1732292120000|2024-11-22 16:15:20|1544.8|1538.9|1544.6|1538.7|1545.55|1539.65|1544.51|1538.61|33
1732292130000|2024-11-22 16:15:30|1545.5|1539.6|1544.87|1538.97|1545.6|1539.7|1544.66|1538.76|35
1732292140000|2024-11-22 16:15:40|1544.85|1538.95|1545.58|1539.68|1546.2|1540.3|1544.85|1538.95|32
1732292150000|2024-11-22 16:15:50|1545.56|1539.66|1546.67|1540.77|1546.95|1541.05|1545.49|1539.59|35
1732292160000|2024-11-22 16:16:00|1546.64|1540.74|1547.34|1541.44|1547.41|1541.51|1546.48|1540.58|34
1732292170000|2024-11-22 16:16:10|1546.6|1540.7|1549.3|1543.4|1549.3|1543.4|1546.57|1540.67|26
1732292180000|2024-11-22 16:16:20|1549.45|1543.55|1548.87|1542.97|1549.45|1543.55|1548.5|1542.6|37
1732292190000|2024-11-22 16:16:30|1548.88|1542.98|1548.7|1542.8|1549.7|1543.8|1548.65|1542.75|17
1732292200000|2024-11-22 16:16:40|1548.68|1542.78|1547.76|1541.86|1548.68|1542.78|1547.25|1541.35|34
1732292210000|2024-11-22 16:16:50|1547.77|1541.87|1549.6|1543.7|1550.2|1544.3|1547.63|1541.73|32
1732292220000|2024-11-22 16:17:00|1549.52|1543.62|1550.83|1544.93|1551.3|1545.4|1549.5|1543.6|23
1732292230000|2024-11-22 16:17:10|1550.8|1544.9|1551.99|1546.09|1552.35|1546.45|1550.8|1544.9|29
1732292240000|2024-11-22 16:17:20|1551.95|1546.05|1549.8|1543.9|1552.01|1546.11|1549.45|1543.55|32
1732292250000|2024-11-22 16:17:30|1550.15|1544.25|1548.94|1543.04|1550.3|1544.4|1548.9|1543|34
1732292260000|2024-11-22 16:17:40|1548.95|1543.05|1549.79|1543.89|1550.65|1544.75|1548.95|1543.05|32
1732292270000|2024-11-22 16:17:50|1549.76|1543.86|1552.45|1546.55|1552.45|1546.55|1549.76|1543.86|32
1732292280000|2024-11-22 16:18:00|1552.44|1546.54|1551.65|1545.75|1552.49|1546.59|1551.61|1545.71|35
1732292290000|2024-11-22 16:18:10|1551.69|1545.79|1552.5|1546.6|1552.77|1546.87|1551.49|1545.59|31
1732292300000|2024-11-22 16:18:20|1552.55|1546.65|1554.83|1548.93|1555.3|1549.4|1552.5|1546.6|33
1732292310000|2024-11-22 16:18:30|1554.8|1548.9|1553.51|1547.61|1555.1|1549.2|1553.5|1547.6|30
1732292320000|2024-11-22 16:18:40|1553.8|1547.9|1553.61|1547.71|1554.2|1548.3|1553.61|1547.71|20
1732292330000|2024-11-22 16:18:50|1553.8|1547.9|1554.61|1548.71|1555.2|1549.3|1553.75|1547.85|23
1732292340000|2024-11-22 16:19:00|1554.5|1548.6|1555.45|1549.55|1555.49|1549.59|1554.45|1548.55|32
1732292350000|2024-11-22 16:19:10|1555.5|1549.6|1557.47|1551.57|1557.65|1551.75|1555.5|1549.6|34
1732292360000|2024-11-22 16:19:20|1557.5|1551.6|1557.47|1551.57|1557.7|1551.8|1556.58|1550.68|30
1732292370000|2024-11-22 16:19:30|1557.48|1551.58|1557.66|1551.76|1558.3|1552.4|1556.45|1550.55|24
1732292380000|2024-11-22 16:19:40|1557.3|1551.4|1556.6|1550.7|1557.52|1551.62|1556.1|1550.2|23
1732292390000|2024-11-22 16:19:50|1557.3|1551.4|1556.45|1550.55|1557.49|1551.59|1555.56|1549.66|22
1732292400000|2024-11-22 16:20:00|1556.9|1551|1554.5|1548.6|1556.93|1551.03|1554.5|1548.6|29
1732292410000|2024-11-22 16:20:10|1554.65|1548.75|1554.5|1548.6|1554.7|1548.8|1553.85|1547.95|28
1732292420000|2024-11-22 16:20:20|1554.6|1548.7|1554.43|1548.53|1554.6|1548.7|1553.6|1547.7|23
1732292430000|2024-11-22 16:20:30|1554.2|1548.3|1553.46|1547.56|1554.53|1548.63|1553.3|1547.4|17
1732292440000|2024-11-22 16:20:40|1553.45|1547.55|1553.46|1547.56|1554.5|1548.6|1553.3|1547.4|29
1732292450000|2024-11-22 16:20:50|1553.45|1547.55|1549.56|1543.66|1554.41|1548.51|1549.56|1543.66|20
1732292460000|2024-11-22 16:21:00|1549.3|1543.4|1547.51|1541.61|1549.75|1543.85|1547.51|1541.61|28
1732292470000|2024-11-22 16:21:10|1547.45|1541.55|1550.7|1544.8|1551.1|1545.2|1546.45|1540.55|31
1732292480000|2024-11-22 16:21:20|1551.75|1545.85|1552.48|1546.58|1553.42|1547.52|1551.51|1545.61|28
1732292490000|2024-11-22 16:21:30|1552.5|1546.6|1553.4|1547.5|1553.45|1547.55|1552.15|1546.25|18
1732292500000|2024-11-22 16:21:40|1553.6|1547.7|1552.65|1546.75|1554.9|1549|1552.65|1546.75|28
1732292510000|2024-11-22 16:21:50|1552.73|1546.83|1553.6|1547.7|1553.9|1548|1552.44|1546.54|35
1732292520000|2024-11-22 16:22:00|1553.75|1547.85|1555.64|1549.74|1556.4|1550.5|1553.65|1547.75|37
1732292530000|2024-11-22 16:22:10|1555.7|1549.8|1552.72|1546.82|1555.7|1549.8|1552.72|1546.82|33
1732292540000|2024-11-22 16:22:20|1552.45|1546.55|1552.1|1546.2|1553.15|1547.25|1552.1|1546.2|21
1732292550000|2024-11-22 16:22:30|1551.81|1545.91|1552.71|1546.81|1553.2|1547.3|1551.77|1545.87|29
1732292560000|2024-11-22 16:22:40|1552.72|1546.82|1551.6|1545.7|1552.72|1546.82|1551.48|1545.58|33
1732292570000|2024-11-22 16:22:50|1551.25|1545.35|1552.68|1546.78|1553.2|1547.3|1550.76|1544.86|35
1732292580000|2024-11-22 16:23:00|1552.61|1546.71|1552.48|1546.58|1552.68|1546.78|1552.39|1546.49|32
1732292590000|2024-11-22 16:23:10|1552.51|1546.61|1549.9|1544|1552.51|1546.61|1549.69|1543.79|32
1732292600000|2024-11-22 16:23:20|1549.8|1543.9|1550.56|1544.66|1551.6|1545.7|1549.51|1543.61|31
1732292610000|2024-11-22 16:23:30|1550.59|1544.69|1551.45|1545.55|1551.65|1545.75|1550.45|1544.55|32
1732292620000|2024-11-22 16:23:40|1551.5|1545.6|1549.85|1543.95|1551.6|1545.7|1549.45|1543.55|36
1732292630000|2024-11-22 16:23:50|1549.82|1543.92|1549.75|1543.85|1550.15|1544.25|1549.51|1543.61|24
1732292640000|2024-11-22 16:24:00|1549.77|1543.87|1550.75|1544.85|1551.5|1545.6|1549.77|1543.87|35
1732292650000|2024-11-22 16:24:10|1550.65|1544.75|1550.87|1544.97|1551.65|1545.75|1550.48|1544.58|37
1732292660000|2024-11-22 16:24:20|1550.89|1544.99|1549.68|1543.78|1551.3|1545.4|1549.51|1543.61|34
1732292670000|2024-11-22 16:24:30|1549.66|1543.76|1550.51|1544.61|1550.59|1544.69|1549.66|1543.76|36
1732292680000|2024-11-22 16:24:40|1550.52|1544.62|1550.66|1544.76|1551.05|1545.15|1549.8|1543.9|35
1732292690000|2024-11-22 16:24:50|1550.76|1544.86|1551.42|1545.52|1551.48|1545.58|1550.67|1544.77|32
1732292700000|2024-11-22 16:25:00|1551.43|1545.53|1550.56|1544.66|1551.43|1545.53|1550.5|1544.6|32
1732292710000|2024-11-22 16:25:10|1550.58|1544.68|1549.43|1543.53|1550.58|1544.68|1549.35|1543.45|32
1732292720000|2024-11-22 16:25:20|1549.39|1543.49|1549.53|1543.63|1549.56|1543.66|1548.77|1542.87|35
1732292730000|2024-11-22 16:25:30|1550.1|1544.2|1551.49|1545.59|1551.65|1545.75|1549.66|1543.76|35
1732292740000|2024-11-22 16:25:40|1551.5|1545.6|1551.6|1545.7|1551.7|1545.8|1550.68|1544.78|35
1732292750000|2024-11-22 16:25:50|1551.95|1546.05|1548.71|1542.81|1551.95|1546.05|1548.67|1542.77|36
1732292760000|2024-11-22 16:26:00|1548.67|1542.77|1549.8|1543.9|1549.8|1543.9|1547.98|1542.08|35
1732292770000|2024-11-22 16:26:10|1549.61|1543.71|1549.85|1543.95|1550.7|1544.8|1549.1|1543.2|33
1732292780000|2024-11-22 16:26:20|1549.79|1543.89|1549.79|1543.89|1550.85|1544.95|1549.54|1543.64|32
1732292790000|2024-11-22 16:26:30|1549.83|1543.93|1549.71|1543.81|1550.5|1544.6|1548.94|1543.04|38
1732292800000|2024-11-22 16:26:40|1549.84|1543.94|1551.5|1545.6|1551.51|1545.61|1549.41|1543.51|33
1732292810000|2024-11-22 16:26:50|1551.8|1545.9|1552.55|1546.65|1553.1|1547.2|1550.74|1544.84|34
1732292820000|2024-11-22 16:27:00|1552.45|1546.55|1554|1548.1|1554|1548.1|1552.35|1546.45|34
1732292830000|2024-11-22 16:27:10|1553.85|1547.95|1553.91|1548.01|1554.2|1548.3|1553.48|1547.58|33
1732292840000|2024-11-22 16:27:20|1553.87|1547.97|1554.78|1548.88|1555.2|1549.3|1553.87|1547.97|21
1732292850000|2024-11-22 16:27:30|1554.81|1548.91|1553.54|1547.64|1554.81|1548.91|1553.45|1547.55|31
1732292860000|2024-11-22 16:27:40|1553.6|1547.7|1553.32|1547.42|1554.3|1548.4|1553.25|1547.35|36
1732292870000|2024-11-22 16:27:50|1553.3|1547.4|1554.28|1548.38|1554.75|1548.85|1552.63|1546.73|39
1732292880000|2024-11-22 16:28:00|1554.27|1548.37|1554.48|1548.58|1555.3|1549.4|1553.7|1547.8|34
1732292890000|2024-11-22 16:28:10|1554.43|1548.53|1554.86|1548.96|1555.3|1549.4|1553.85|1547.95|31
1732292900000|2024-11-22 16:28:20|1554.94|1549.04|1553.77|1547.87|1555.8|1549.9|1553.71|1547.81|35
1732292910000|2024-11-22 16:28:30|1553.76|1547.86|1553.7|1547.8|1554.15|1548.25|1553.48|1547.58|32
1732292920000|2024-11-22 16:28:40|1553.67|1547.77|1554.45|1548.55|1554.45|1548.55|1552.56|1546.66|33
1732292930000|2024-11-22 16:28:50|1554.53|1548.63|1555.34|1549.44|1555.39|1549.49|1554.53|1548.63|32
1732292940000|2024-11-22 16:29:00|1555.13|1549.23|1553.45|1547.55|1555.13|1549.23|1552.68|1546.78|32
1732292950000|2024-11-22 16:29:10|1553.48|1547.58|1552.85|1546.95|1553.7|1547.8|1552.45|1546.55|32
1732292960000|2024-11-22 16:29:20|1552.87|1546.97|1553.75|1547.85|1553.85|1547.95|1552.45|1546.55|29
1732292970000|2024-11-22 16:29:30|1553.7|1547.8|1549.8|1543.9|1553.85|1547.95|1549.8|1543.9|17
1732292980000|2024-11-22 16:29:40|1549.9|1544|1549.75|1543.85|1549.9|1544|1549.2|1543.3|20
1732292990000|2024-11-22 16:29:50|1549.8|1543.9|1550.7|1544.8|1550.9|1545|1549.75|1543.85|29
1732293000000|2024-11-22 16:30:00|1550.75|1544.85|1550.65|1544.75|1551.7|1545.8|1550.65|1544.75|33
1732293010000|2024-11-22 16:30:10|1550.7|1544.8|1547.65|1541.75|1550.7|1544.8|1547.65|1541.75|28
1732293020000|2024-11-22 16:30:20|1547.15|1541.25|1546.8|1540.9|1547.15|1541.25|1546.05|1540.15|28
1732293030000|2024-11-22 16:30:30|1546.75|1540.85|1549.8|1543.9|1549.8|1543.9|1546.7|1540.8|30
1732293040000|2024-11-22 16:30:40|1549.85|1543.95|1550.65|1544.75|1550.85|1544.95|1548.7|1542.8|26
1732293050000|2024-11-22 16:30:50|1550.1|1544.2|1550.05|1544.15|1550.2|1544.3|1549.75|1543.85|34
1732293060000|2024-11-22 16:31:00|1550.2|1544.3|1549.65|1543.75|1550.8|1544.9|1549.65|1543.75|29
1732293070000|2024-11-22 16:31:10|1548.3|1542.4|1549.05|1543.15|1549.75|1543.85|1548.1|1542.2|21
1732293080000|2024-11-22 16:31:20|1549.4|1543.5|1550.7|1544.8|1550.7|1544.8|1549.1|1543.2|31
1732293090000|2024-11-22 16:31:30|1550.65|1544.75|1550.25|1544.35|1551.15|1545.25|1549.85|1543.95|24
1732293100000|2024-11-22 16:31:40|1550.3|1544.4|1552|1546.1|1552.2|1546.3|1549.8|1543.9|23
1732293110000|2024-11-22 16:31:50|1552.1|1546.2|1551.65|1545.75|1552.1|1546.2|1551.65|1545.75|14
1732293120000|2024-11-22 16:32:00|1551.6|1545.7|1549.65|1543.75|1551.75|1545.85|1549.65|1543.75|21
1732293130000|2024-11-22 16:32:10|1549.8|1543.9|1551.45|1545.55|1551.7|1545.8|1549.75|1543.85|27
1732293140000|2024-11-22 16:32:20|1551.3|1545.4|1550.65|1544.75|1552.4|1546.5|1550.65|1544.75|19
1732293150000|2024-11-22 16:32:30|1550.45|1544.55|1549.7|1543.8|1550.45|1544.55|1549.65|1543.75|18
1732293160000|2024-11-22 16:32:40|1549.65|1543.75|1551.65|1545.75|1551.75|1545.85|1549.65|1543.75|22
1732293170000|2024-11-22 16:32:50|1551.7|1545.8|1550.65|1544.75|1551.95|1546.05|1550.65|1544.75|12
1732293180000|2024-11-22 16:33:00|1550.7|1544.8|1547.75|1541.85|1550.8|1544.9|1547.75|1541.85|17
1732293190000|2024-11-22 16:33:10|1548|1542.1|1551.7|1545.8|1552.5|1546.6|1547.95|1542.05|21
1732293200000|2024-11-22 16:33:20|1551.75|1545.85|1554.55|1548.65|1554.55|1548.65|1551.65|1545.75|28
1732293210000|2024-11-22 16:33:30|1555.1|1549.2|1553.7|1547.8|1555.1|1549.2|1552.8|1546.9|20
1732293220000|2024-11-22 16:33:40|1553.65|1547.75|1551.55|1545.65|1553.65|1547.75|1551.05|1545.15|15
1732293230000|2024-11-22 16:33:50|1551.45|1545.55|1550.7|1544.8|1551.45|1545.55|1550.65|1544.75|16
1732293240000|2024-11-22 16:34:00|1550.35|1544.45|1549.65|1543.75|1550.35|1544.45|1549.4|1543.5|29
1732293250000|2024-11-22 16:34:10|1549.7|1543.8|1547.65|1541.75|1550.1|1544.2|1547|1541.1|29
1732293260000|2024-11-22 16:34:20|1546.95|1541.05|1544.65|1538.75|1546.95|1541.05|1543.7|1537.8|29
1732293270000|2024-11-22 16:34:30|1544.8|1538.9|1542.8|1536.9|1544.8|1538.9|1542.8|1536.9|22
1732293280000|2024-11-22 16:34:40|1542.65|1536.75|1543.7|1537.8|1544|1538.1|1542.65|1536.75|29
1732293290000|2024-11-22 16:34:50|1543.75|1537.85|1544.55|1538.65|1544.95|1539.05|1543.7|1537.8|28
1732293300000|2024-11-22 16:35:00|1544.8|1538.9|1544.55|1538.65|1545.05|1539.15|1544.2|1538.3|28
1732293310000|2024-11-22 16:35:10|1544.15|1538.25|1545.85|1539.95|1545.85|1539.95|1544.1|1538.2|26
1732293320000|2024-11-22 16:35:20|1546.5|1540.6|1549|1543.1|1549|1543.1|1546|1540.1|31
1732293330000|2024-11-22 16:35:30|1548.9|1543|1549.8|1543.9|1550.2|1544.3|1548.75|1542.85|24
1732293340000|2024-11-22 16:35:40|1549.85|1543.95|1548.6|1542.7|1550.45|1544.55|1548.6|1542.7|25
1732293350000|2024-11-22 16:35:50|1548.75|1542.85|1548.75|1542.85|1549.25|1543.35|1548.6|1542.7|25
1732293360000|2024-11-22 16:36:00|1548.7|1542.8|1549.15|1543.25|1549.85|1543.95|1548.55|1542.65|26
1732293370000|2024-11-22 16:36:10|1549.25|1543.35|1550.05|1544.15|1550.25|1544.35|1549.25|1543.35|25
1732293380000|2024-11-22 16:36:20|1550.1|1544.2|1551.8|1545.9|1552.1|1546.2|1549.8|1543.9|28
1732293390000|2024-11-22 16:36:30|1551.1|1545.2|1550.6|1544.7|1551.1|1545.2|1550.55|1544.65|26
1732293400000|2024-11-22 16:36:40|1550.55|1544.65|1550.2|1544.3|1551|1545.1|1549.9|1544|25
1732293410000|2024-11-22 16:36:50|1550.25|1544.35|1548.15|1542.25|1550.75|1544.85|1548.15|1542.25|24
1732293420000|2024-11-22 16:37:00|1548.1|1542.2|1550.05|1544.15|1550.25|1544.35|1547.65|1541.75|36
1732293430000|2024-11-22 16:37:10|1550.55|1544.65|1551.8|1545.9|1551.8|1545.9|1550.55|1544.65|27
1732293440000|2024-11-22 16:37:20|1551.65|1545.75|1552.55|1546.65|1552.75|1546.85|1551.1|1545.2|29
1732293450000|2024-11-22 16:37:30|1552.6|1546.7|1554.25|1548.35|1554.45|1548.55|1552.6|1546.7|35
1732293460000|2024-11-22 16:37:40|1554.3|1548.4|1554.9|1549|1555.45|1549.55|1553.95|1548.05|27
1732293470000|2024-11-22 16:37:50|1554.95|1549.05|1554.65|1548.75|1555.1|1549.2|1554.05|1548.15|30
1732293480000|2024-11-22 16:38:00|1554.4|1548.5|1553.9|1548|1554.65|1548.75|1553.8|1547.9|19
1732293490000|2024-11-22 16:38:10|1553.7|1547.8|1554.7|1548.8|1554.7|1548.8|1553.65|1547.75|26
1732293500000|2024-11-22 16:38:20|1554.75|1548.85|1555.75|1549.85|1555.95|1550.05|1554.75|1548.85|19
1732293510000|2024-11-22 16:38:30|1555.85|1549.95|1554.05|1548.15|1556.1|1550.2|1554.05|1548.15|23
1732293520000|2024-11-22 16:38:40|1553.95|1548.05|1553.95|1548.05|1554.35|1548.45|1553.65|1547.75|28
1732293530000|2024-11-22 16:38:50|1553.9|1548|1553.1|1547.2|1553.95|1548.05|1552.2|1546.3|27
1732293540000|2024-11-22 16:39:00|1553.2|1547.3|1552.68|1546.78|1553.35|1547.45|1551.67|1545.77|31
1732293550000|2024-11-22 16:39:10|1552.76|1546.86|1552.73|1546.83|1554.5|1548.6|1552.45|1546.55|35
1732293560000|2024-11-22 16:39:20|1552.7|1546.8|1550.94|1545.04|1553|1547.1|1550.94|1545.04|36
1732293570000|2024-11-22 16:39:30|1550.89|1544.99|1550.73|1544.83|1551.2|1545.3|1550.56|1544.66|32
1732293580000|2024-11-22 16:39:40|1550.71|1544.81|1551.9|1546|1552.35|1546.45|1550.45|1544.55|24
1732293590000|2024-11-22 16:39:50|1551.85|1545.95|1552.77|1546.87|1553|1547.1|1551.85|1545.95|32
1732293600000|2024-11-22 16:40:00|1552.76|1546.86|1551.87|1545.97|1553.5|1547.6|1551.58|1545.68|36
1732293610000|2024-11-22 16:40:10|1552.4|1546.5|1551.25|1545.35|1552.45|1546.55|1550.64|1544.74|34
1732293620000|2024-11-22 16:40:20|1550.88|1544.98|1551.56|1545.66|1551.75|1545.85|1550.54|1544.64|36
1732293630000|2024-11-22 16:40:30|1551.55|1545.65|1549.2|1543.3|1551.75|1545.85|1549.2|1543.3|24
1732293640000|2024-11-22 16:40:40|1549|1543.1|1547.6|1541.7|1549.05|1543.15|1547.6|1541.7|18
1732293650000|2024-11-22 16:40:50|1547.5|1541.6|1547.75|1541.85|1548.4|1542.5|1547.45|1541.55|22
1732293660000|2024-11-22 16:41:00|1547.8|1541.9|1549.7|1543.8|1549.7|1543.8|1547.1|1541.2|34
1732293670000|2024-11-22 16:41:10|1549.65|1543.75|1548.8|1542.9|1549.65|1543.75|1548.8|1542.9|32
1732293680000|2024-11-22 16:41:20|1548|1542.1|1549.6|1543.7|1549.75|1543.85|1547.9|1542|30
1732293690000|2024-11-22 16:41:30|1549.7|1543.8|1549.65|1543.75|1550.05|1544.15|1549.05|1543.15|27
1732293700000|2024-11-22 16:41:40|1549.15|1543.25|1549.35|1543.45|1549.35|1543.45|1548.65|1542.75|26
1732293710000|2024-11-22 16:41:50|1549.25|1543.35|1549.7|1543.8|1549.7|1543.8|1548.9|1543|24
1732293720000|2024-11-22 16:42:00|1549.65|1543.75|1549.7|1543.8|1551.05|1545.15|1549.65|1543.75|20
1732293730000|2024-11-22 16:42:10|1549.55|1543.65|1549|1543.1|1549.95|1544.05|1548.8|1542.9|29
1732293740000|2024-11-22 16:42:20|1548.95|1543.05|1549.7|1543.8|1549.8|1543.9|1548.9|1543|33
1732293750000|2024-11-22 16:42:30|1549.8|1543.9|1550.9|1545|1550.9|1545|1549.65|1543.75|27
1732293760000|2024-11-22 16:42:40|1551.3|1545.4|1552.9|1547|1552.9|1547|1551.1|1545.2|27
1732293770000|2024-11-22 16:42:50|1552.85|1546.95|1553.95|1548.05|1554.1|1548.2|1552.85|1546.95|17
1732293780000|2024-11-22 16:43:00|1553.9|1548|1555.5|1549.6|1555.55|1549.65|1553.9|1548|27
1732293790000|2024-11-22 16:43:10|1555.35|1549.45|1554.05|1548.15|1555.45|1549.55|1554.05|1548.15|27
1732293800000|2024-11-22 16:43:20|1554.15|1548.25|1553.65|1547.75|1554.15|1548.25|1553.65|1547.75|14
1732293810000|2024-11-22 16:43:30|1553.7|1547.8|1553.1|1547.2|1553.75|1547.85|1552.9|1547|25
1732293820000|2024-11-22 16:43:40|1553.15|1547.25|1552.85|1546.95|1553.15|1547.25|1552.1|1546.2|30
1732293830000|2024-11-22 16:43:50|1553.05|1547.15|1552.8|1546.9|1553.1|1547.2|1552.65|1546.75|14
1732293840000|2024-11-22 16:44:00|1552.7|1546.8|1553|1547.1|1553.25|1547.35|1552.15|1546.25|23
1732293850000|2024-11-22 16:44:10|1553.1|1547.2|1554.05|1548.15|1554.5|1548.6|1553|1547.1|26
1732293860000|2024-11-22 16:44:20|1554|1548.1|1552.65|1546.75|1554|1548.1|1552.65|1546.75|10
1732293870000|2024-11-22 16:44:30|1552.25|1546.35|1552.75|1546.85|1552.8|1546.9|1552.05|1546.15|10
1732293880000|2024-11-22 16:44:40|1552.7|1546.8|1552.05|1546.15|1552.75|1546.85|1552.05|1546.15|7
1732293890000|2024-11-22 16:44:50|1552.2|1546.3|1551.65|1545.75|1552.2|1546.3|1551.65|1545.75|7
1732293900000|2024-11-22 16:45:00|1551.8|1545.9|1553.65|1547.75|1553.8|1547.9|1551.7|1545.8|19
1732293910000|2024-11-22 16:45:10|1553.05|1547.15|1553.55|1547.65|1553.55|1547.65|1552.65|1546.75|24
1732293920000|2024-11-22 16:45:20|1553.3|1547.4|1551.65|1545.75|1553.3|1547.4|1550.6|1544.7|19
1732293930000|2024-11-22 16:45:30|1551.75|1545.85|1553.8|1547.9|1553.8|1547.9|1551.65|1545.75|22
1732293940000|2024-11-22 16:45:40|1553.75|1547.85|1554.1|1548.2|1554.75|1548.85|1553.65|1547.75|25
1732293950000|2024-11-22 16:45:50|1554.05|1548.15|1554.65|1548.75|1554.65|1548.75|1553.65|1547.75|26
1732293960000|2024-11-22 16:46:00|1554.7|1548.8|1553.7|1547.8|1554.75|1548.85|1553.65|1547.75|9
1732293970000|2024-11-22 16:46:10|1553.65|1547.75|1553.15|1547.25|1554.2|1548.3|1553.05|1547.15|29
1732293980000|2024-11-22 16:46:20|1553.1|1547.2|1552.9|1547|1553.15|1547.25|1552.65|1546.75|22
1732293990000|2024-11-22 16:46:30|1552.95|1547.05|1553.8|1547.9|1553.9|1548|1552.65|1546.75|31
1732294000000|2024-11-22 16:46:40|1553.85|1547.95|1556.65|1550.75|1556.85|1550.95|1553.65|1547.75|36
1732294010000|2024-11-22 16:46:50|1556.75|1550.85|1556.9|1551|1557.05|1551.15|1556.65|1550.75|25
1732294020000|2024-11-22 16:47:00|1556.85|1550.95|1557.9|1552|1558.65|1552.75|1556.7|1550.8|28
1732294030000|2024-11-22 16:47:10|1558.45|1552.55|1558.75|1552.85|1558.8|1552.9|1558|1552.1|25
1732294040000|2024-11-22 16:47:20|1558.7|1552.8|1560|1554.1|1560.75|1554.85|1558.6|1552.7|31
1732294050000|2024-11-22 16:47:30|1559.65|1553.75|1560.7|1554.8|1560.9|1555|1559.65|1553.75|13
1732294060000|2024-11-22 16:47:40|1560.75|1554.85|1560.42|1554.52|1560.8|1554.9|1560.4|1554.5|20
1732294070000|2024-11-22 16:47:50|1560.33|1554.43|1561.7|1555.8|1561.7|1555.8|1560.33|1554.43|16
1732294080000|2024-11-22 16:48:00|1561.45|1555.55|1562.9|1557|1562.9|1557|1561.38|1555.48|26
1732294090000|2024-11-22 16:48:10|1562.8|1556.9|1561.8|1555.9|1563.1|1557.2|1561.8|1555.9|21
1732294100000|2024-11-22 16:48:20|1562.45|1556.55|1562.7|1556.8|1562.7|1556.8|1560.65|1554.75|25
1732294110000|2024-11-22 16:48:30|1562.9|1557|1564.45|1558.55|1564.8|1558.9|1562.48|1556.58|33
1732294120000|2024-11-22 16:48:40|1565.1|1559.2|1565.4|1559.5|1565.65|1559.75|1564.9|1559|29
1732294130000|2024-11-22 16:48:50|1565.35|1559.45|1565.85|1559.95|1565.85|1559.95|1565.35|1559.45|24
1732294140000|2024-11-22 16:49:00|1565.5|1559.6|1567.2|1561.3|1567.2|1561.3|1565.47|1559.57|23
1732294150000|2024-11-22 16:49:10|1567.15|1561.25|1567.31|1561.41|1567.45|1561.55|1566.45|1560.55|27
1732294160000|2024-11-22 16:49:20|1567.34|1561.44|1567.78|1561.88|1568.87|1562.97|1567.34|1561.44|34
1732294170000|2024-11-22 16:49:30|1567.56|1561.66|1569.1|1563.2|1569.1|1563.2|1567.56|1561.66|25
1732294180000|2024-11-22 16:49:40|1568.95|1563.05|1567.71|1561.81|1569.34|1563.44|1567.71|1561.81|25
1732294190000|2024-11-22 16:49:50|1567.53|1561.63|1566.5|1560.6|1567.9|1562|1565.62|1559.72|33
1732294200000|2024-11-22 16:50:00|1566.53|1560.63|1564.85|1558.95|1566.8|1560.9|1564.61|1558.71|30
1732294210000|2024-11-22 16:50:10|1565.05|1559.15|1563.7|1557.8|1565.3|1559.4|1563.47|1557.57|31
1732294220000|2024-11-22 16:50:20|1563.62|1557.72|1565.51|1559.61|1567.05|1561.15|1563.57|1557.67|32
1732294230000|2024-11-22 16:50:30|1565.5|1559.6|1565.77|1559.87|1566.4|1560.5|1565.48|1559.58|35
1732294240000|2024-11-22 16:50:40|1565.9|1560|1565.79|1559.89|1567.05|1561.15|1565.79|1559.89|30
1732294250000|2024-11-22 16:50:50|1565.73|1559.83|1566.65|1560.75|1567.45|1561.55|1565.6|1559.7|36
1732294260000|2024-11-22 16:51:00|1566.7|1560.8|1568.54|1562.64|1568.64|1562.74|1566.45|1560.55|34
1732294270000|2024-11-22 16:51:10|1568.51|1562.61|1568.67|1562.77|1569.5|1563.6|1567.78|1561.88|28
1732294280000|2024-11-22 16:51:20|1568.61|1562.71|1569.2|1563.3|1569.35|1563.45|1568.54|1562.64|32
1732294290000|2024-11-22 16:51:30|1569.45|1563.55|1567.48|1561.58|1569.45|1563.55|1567.45|1561.55|37
1732294300000|2024-11-22 16:51:40|1567.51|1561.61|1568.5|1562.6|1568.55|1562.65|1567.51|1561.61|36
1732294310000|2024-11-22 16:51:50|1568.55|1562.65|1571.45|1565.55|1571.45|1565.55|1568.5|1562.6|36
1732294320000|2024-11-22 16:52:00|1571.85|1565.95|1571.64|1565.74|1572.1|1566.2|1570.66|1564.76|36
1732294330000|2024-11-22 16:52:10|1572.25|1566.35|1573.52|1567.62|1573.75|1567.85|1572.25|1566.35|30
1732294340000|2024-11-22 16:52:20|1573.5|1567.6|1573.59|1567.69|1574|1568.1|1571.6|1565.7|33
1732294350000|2024-11-22 16:52:30|1573.49|1567.59|1572.92|1567.02|1573.65|1567.75|1572.45|1566.55|37
1732294360000|2024-11-22 16:52:40|1573.3|1567.4|1573.54|1567.64|1573.7|1567.8|1572.48|1566.58|28
1732294370000|2024-11-22 16:52:50|1573.45|1567.55|1574.45|1568.55|1574.9|1569|1572.9|1567|25
1732294380000|2024-11-22 16:53:00|1574.5|1568.6|1576.34|1570.44|1576.45|1570.55|1574.47|1568.57|31
1732294390000|2024-11-22 16:53:10|1576.4|1570.5|1574.78|1568.88|1576.4|1570.5|1574.78|1568.88|30
1732294400000|2024-11-22 16:53:20|1574.91|1569.01|1574.56|1568.66|1575.85|1569.95|1574.55|1568.65|30
1732294410000|2024-11-22 16:53:30|1574.77|1568.87|1577.1|1571.2|1577.2|1571.3|1574.68|1568.78|31
1732294420000|2024-11-22 16:53:40|1577.15|1571.25|1576.57|1570.67|1577.58|1571.68|1576.5|1570.6|22
1732294430000|2024-11-22 16:53:50|1576.48|1570.58|1578.56|1572.66|1578.8|1572.9|1576.45|1570.55|29
1732294440000|2024-11-22 16:54:00|1579.3|1573.4|1577.96|1572.06|1579.4|1573.5|1577.83|1571.93|35
1732294450000|2024-11-22 16:54:10|1577.81|1571.91|1577.57|1571.67|1578.3|1572.4|1576.91|1571.01|35
1732294460000|2024-11-22 16:54:20|1577.6|1571.7|1578.57|1572.67|1579.35|1573.45|1577.6|1571.7|19
1732294470000|2024-11-22 16:54:30|1579.15|1573.25|1579.65|1573.75|1579.65|1573.75|1578.55|1572.65|19
1732294480000|2024-11-22 16:54:40|1579.75|1573.85|1579.48|1573.58|1579.75|1573.85|1579.45|1573.55|16
1732294490000|2024-11-22 16:54:50|1579.56|1573.66|1579.48|1573.58|1579.59|1573.69|1579.41|1573.51|18
1732294500000|2024-11-22 16:55:00|1579.6|1573.7|1578.64|1572.74|1579.6|1573.7|1577.57|1571.67|31
1732294510000|2024-11-22 16:55:10|1578.5|1572.6|1579.51|1573.61|1579.95|1574.05|1578.45|1572.55|30
1732294520000|2024-11-22 16:55:20|1579.47|1573.57|1579.65|1573.75|1580|1574.1|1579.45|1573.55|16
1732294530000|2024-11-22 16:55:30|1579.9|1574|1580.7|1574.8|1580.7|1574.8|1577.65|1571.75|33
1732294540000|2024-11-22 16:55:40|1580.48|1574.58|1579.15|1573.25|1580.7|1574.8|1578.96|1573.06|29
1732294550000|2024-11-22 16:55:50|1579|1573.1|1577.81|1571.91|1579.35|1573.45|1577.47|1571.57|37
1732294560000|2024-11-22 16:56:00|1577.84|1571.94|1577.65|1571.75|1578.16|1572.26|1576.48|1570.58|36
1732294570000|2024-11-22 16:56:10|1578.25|1572.35|1581.4|1575.5|1581.4|1575.5|1577.55|1571.65|37
1732294580000|2024-11-22 16:56:20|1581.45|1575.55|1580.52|1574.62|1581.45|1575.55|1579.87|1573.97|33
1732294590000|2024-11-22 16:56:30|1580.51|1574.61|1579.84|1573.94|1580.8|1574.9|1579.45|1573.55|33
1732294600000|2024-11-22 16:56:40|1580.4|1574.5|1581.56|1575.66|1582.35|1576.45|1579.76|1573.86|37
1732294610000|2024-11-22 16:56:50|1581.51|1575.61|1582.05|1576.15|1582.55|1576.65|1581.42|1575.52|33
1732294620000|2024-11-22 16:57:00|1582.1|1576.2|1579.97|1574.07|1582.1|1576.2|1579.77|1573.87|33
1732294630000|2024-11-22 16:57:10|1579.98|1574.08|1580.73|1574.83|1581.45|1575.55|1579.47|1573.57|37
1732294640000|2024-11-22 16:57:20|1580.67|1574.77|1582.48|1576.58|1582.75|1576.85|1580.67|1574.77|26
1732294650000|2024-11-22 16:57:30|1582.4|1576.5|1582.43|1576.53|1582.45|1576.55|1581.54|1575.64|22
1732294660000|2024-11-22 16:57:40|1582.4|1576.5|1578.4|1572.5|1582.4|1576.5|1578.4|1572.5|31
1732294670000|2024-11-22 16:57:50|1578.35|1572.45|1577.5|1571.6|1579.3|1573.4|1577.5|1571.6|35
1732294680000|2024-11-22 16:58:00|1577.8|1571.9|1576.45|1570.55|1577.8|1571.9|1576.45|1570.55|38
1732294690000|2024-11-22 16:58:10|1576.52|1570.62|1577.53|1571.63|1577.65|1571.75|1575.73|1569.83|32
1732294700000|2024-11-22 16:58:20|1577.48|1571.58|1577.41|1571.51|1578.55|1572.65|1577.39|1571.49|35
1732294710000|2024-11-22 16:58:30|1577.43|1571.53|1576.51|1570.61|1577.55|1571.65|1576.51|1570.61|24
1732294720000|2024-11-22 16:58:40|1576.6|1570.7|1575.47|1569.57|1576.6|1570.7|1575.41|1569.51|31
1732294730000|2024-11-22 16:58:50|1575.41|1569.51|1576.48|1570.58|1576.65|1570.75|1575.41|1569.51|34
1732294740000|2024-11-22 16:59:00|1576.5|1570.6|1577.73|1571.83|1578.2|1572.3|1576.45|1570.55|33
1732294750000|2024-11-22 16:59:10|1578.5|1572.6|1578.45|1572.55|1578.65|1572.75|1576.71|1570.81|35
1732294760000|2024-11-22 16:59:20|1578.5|1572.6|1578|1572.1|1579.5|1573.6|1578|1572.1|36
1732294770000|2024-11-22 16:59:30|1577.94|1572.04|1578.49|1572.59|1579.9|1574|1577.94|1572.04|34
1732294780000|2024-11-22 16:59:40|1578.48|1572.58|1578.65|1572.75|1579.35|1573.45|1577.69|1571.79|32
1732294790000|2024-11-22 16:59:50|1578.55|1572.65|1578.55|1572.65|1579|1573.1|1577.69|1571.79|32
1732294800000|2024-11-22 17:00:00|1578.53|1572.63|1574.92|1569.02|1578.56|1572.66|1574.92|1569.02|38
1732294810000|2024-11-22 17:00:10|1574.69|1568.79|1571.56|1565.66|1575.3|1569.4|1571.3|1565.4|36
1732294820000|2024-11-22 17:00:20|1571.59|1565.69|1570.49|1564.59|1571.65|1565.75|1569.47|1563.57|35
1732294830000|2024-11-22 17:00:30|1570.7|1564.8|1570.63|1564.73|1570.75|1564.85|1568.56|1562.66|33
1732294840000|2024-11-22 17:00:40|1571.15|1565.25|1569.73|1563.83|1571.55|1565.65|1569.55|1563.65|34
1732294850000|2024-11-22 17:00:50|1569.76|1563.86|1570.5|1564.6|1571.35|1565.45|1569.6|1563.7|36
1732294860000|2024-11-22 17:01:00|1570.58|1564.68|1567.82|1561.92|1570.6|1564.7|1567.82|1561.92|35
1732294870000|2024-11-22 17:01:10|1568.2|1562.3|1571.65|1565.75|1571.85|1565.95|1567.53|1561.63|35
1732294880000|2024-11-22 17:01:20|1571.55|1565.65|1569.51|1563.61|1571.75|1565.85|1569.35|1563.45|37
1732294890000|2024-11-22 17:01:30|1569.57|1563.67|1568.68|1562.78|1570.95|1565.05|1568.65|1562.75|34
1732294900000|2024-11-22 17:01:40|1568.71|1562.81|1569.49|1563.59|1569.6|1563.7|1568.71|1562.81|28
1732294910000|2024-11-22 17:01:50|1569.51|1563.61|1572.54|1566.64|1572.9|1567|1569.43|1563.53|39
1732294920000|2024-11-22 17:02:00|1572.56|1566.66|1573.73|1567.83|1574.41|1568.51|1572.56|1566.66|32
1732294930000|2024-11-22 17:02:10|1573.6|1567.7|1575.1|1569.2|1576.7|1570.8|1573.54|1567.64|31
1732294940000|2024-11-22 17:02:20|1575.05|1569.15|1574.57|1568.67|1575.58|1569.68|1574.45|1568.55|36
1732294950000|2024-11-22 17:02:30|1574.55|1568.65|1572.57|1566.67|1574.64|1568.74|1572.51|1566.61|36
1732294960000|2024-11-22 17:02:40|1572.75|1566.85|1573.47|1567.57|1573.8|1567.9|1572.56|1566.66|36
1732294970000|2024-11-22 17:02:50|1573.34|1567.44|1572.57|1566.67|1573.45|1567.55|1571.79|1565.89|36
1732294980000|2024-11-22 17:03:00|1573.05|1567.15|1573.61|1567.71|1574|1568.1|1572.51|1566.61|34
1732294990000|2024-11-22 17:03:10|1573.41|1567.51|1573.45|1567.55|1573.63|1567.73|1572.82|1566.92|35
1732295000000|2024-11-22 17:03:20|1573.48|1567.58|1572.56|1566.66|1573.85|1567.95|1572.56|1566.66|37
1732295010000|2024-11-22 17:03:30|1572.65|1566.75|1571.78|1565.88|1572.66|1566.76|1571.7|1565.8|35
1732295020000|2024-11-22 17:03:40|1571.8|1565.9|1571.84|1565.94|1572.9|1567|1571.78|1565.88|36
1732295030000|2024-11-22 17:03:50|1571.83|1565.93|1570.56|1564.66|1571.83|1565.93|1570.45|1564.55|38
1732295040000|2024-11-22 17:04:00|1570.54|1564.64|1568.51|1562.61|1570.56|1564.66|1568.51|1562.61|24
1732295050000|2024-11-22 17:04:10|1568.49|1562.59|1567.6|1561.7|1568.58|1562.68|1567.02|1561.12|33
1732295060000|2024-11-22 17:04:20|1567.64|1561.74|1568.7|1562.8|1568.9|1563|1567.61|1561.71|39
1732295070000|2024-11-22 17:04:30|1568.74|1562.84|1567.6|1561.7|1569.75|1563.85|1567.57|1561.67|31
1732295080000|2024-11-22 17:04:40|1567.62|1561.72|1568.63|1562.73|1568.8|1562.9|1567.45|1561.55|31
1732295090000|2024-11-22 17:04:50|1568.5|1562.6|1568.04|1562.14|1568.62|1562.72|1567.97|1562.07|30
1732295100000|2024-11-22 17:05:00|1567.88|1561.98|1568.6|1562.7|1568.9|1563|1566.54|1560.64|35
1732295110000|2024-11-22 17:05:10|1568.54|1562.64|1570.5|1564.6|1570.75|1564.85|1568.54|1562.64|36
1732295120000|2024-11-22 17:05:20|1570.54|1564.64|1571.51|1565.61|1571.65|1565.75|1570.54|1564.64|36
1732295130000|2024-11-22 17:05:30|1571.5|1565.6|1569.47|1563.57|1571.5|1565.6|1569.47|1563.57|34
1732295140000|2024-11-22 17:05:40|1569.49|1563.59|1570.5|1564.6|1570.65|1564.75|1569.45|1563.55|32
1732295150000|2024-11-22 17:05:50|1570.48|1564.58|1570.51|1564.61|1571.2|1565.3|1570.43|1564.53|32
1732295160000|2024-11-22 17:06:00|1570.5|1564.6|1570.51|1564.61|1571.45|1565.55|1570.48|1564.58|38
1732295170000|2024-11-22 17:06:10|1570.45|1564.55|1570.51|1564.61|1571.15|1565.25|1570.2|1564.3|34
1732295180000|2024-11-22 17:06:20|1570.53|1564.63|1571.65|1565.75|1572.51|1566.61|1570.51|1564.61|36
1732295190000|2024-11-22 17:06:30|1571.64|1565.74|1572.45|1566.55|1572.55|1566.65|1571.64|1565.74|30
1732295200000|2024-11-22 17:06:40|1572.4|1566.5|1571.6|1565.7|1572.4|1566.5|1570.48|1564.58|34
1732295210000|2024-11-22 17:06:50|1572.2|1566.3|1570.72|1564.82|1572.2|1566.3|1570.63|1564.73|32
1732295220000|2024-11-22 17:07:00|1570.74|1564.84|1569.52|1563.62|1570.94|1565.04|1569.52|1563.62|37
1732295230000|2024-11-22 17:07:10|1569.49|1563.59|1568.6|1562.7|1569.49|1563.59|1567.86|1561.96|37
1732295240000|2024-11-22 17:07:20|1568.55|1562.65|1568|1562.1|1569.1|1563.2|1568|1562.1|35
1732295250000|2024-11-22 17:07:30|1567.75|1561.85|1566.76|1560.86|1567.8|1561.9|1566.53|1560.63|33
1732295260000|2024-11-22 17:07:40|1566.68|1560.78|1566.53|1560.63|1566.95|1561.05|1566.45|1560.55|23
1732295270000|2024-11-22 17:07:50|1566.51|1560.61|1566.54|1560.64|1566.95|1561.05|1565.79|1559.89|25
1732295280000|2024-11-22 17:08:00|1566.61|1560.71|1568.55|1562.65|1568.95|1563.05|1566.51|1560.61|34
1732295290000|2024-11-22 17:08:10|1568.54|1562.64|1568.81|1562.91|1569.65|1563.75|1568.54|1562.64|31
1732295300000|2024-11-22 17:08:20|1568.68|1562.78|1567.85|1561.95|1568.95|1563.05|1567.74|1561.84|29
1732295310000|2024-11-22 17:08:30|1568.25|1562.35|1568.68|1562.78|1569.2|1563.3|1567.82|1561.92|33
1732295320000|2024-11-22 17:08:40|1568.78|1562.88|1568.88|1562.98|1569.81|1563.91|1568.67|1562.77|30
1732295330000|2024-11-22 17:08:50|1568.97|1563.07|1566.94|1561.04|1568.97|1563.07|1566.88|1560.98|29
1732295340000|2024-11-22 17:09:00|1566.95|1561.05|1566.54|1560.64|1567.16|1561.26|1565.73|1559.83|38
1732295350000|2024-11-22 17:09:10|1567|1561.1|1566.95|1561.05|1567.3|1561.4|1565.85|1559.95|36
1732295360000|2024-11-22 17:09:20|1566.99|1561.09|1566.95|1561.05|1567.57|1561.67|1566.8|1560.9|32
1732295370000|2024-11-22 17:09:30|1566.72|1560.82|1567.6|1561.7|1567.8|1561.9|1566.68|1560.78|37
1732295380000|2024-11-22 17:09:40|1567.77|1561.87|1567.82|1561.92|1568.6|1562.7|1567.77|1561.87|32
1732295390000|2024-11-22 17:09:50|1567.79|1561.89|1566.75|1560.85|1567.83|1561.93|1566.75|1560.85|28
1732295400000|2024-11-22 17:10:00|1566.7|1560.8|1569.1|1563.2|1569.1|1563.2|1566.7|1560.8|37
1732295410000|2024-11-22 17:10:10|1569.38|1563.48|1569.54|1563.64|1569.65|1563.75|1568.6|1562.7|35
1732295420000|2024-11-22 17:10:20|1569.53|1563.63|1570.92|1565.02|1571.3|1565.4|1569.53|1563.63|32
1732295430000|2024-11-22 17:10:30|1570.97|1565.07|1570.62|1564.72|1571.57|1565.67|1569.55|1563.65|39
1732295440000|2024-11-22 17:10:40|1570.61|1564.71|1571.57|1565.67|1572.1|1566.2|1570.48|1564.58|37
1732295450000|2024-11-22 17:10:50|1571.62|1565.72|1571.13|1565.23|1571.75|1565.85|1570.51|1564.61|37
1732295460000|2024-11-22 17:11:00|1571.05|1565.15|1569.51|1563.61|1571.58|1565.68|1569.51|1563.61|31
1732295470000|2024-11-22 17:11:10|1569.56|1563.66|1569.54|1563.64|1570.25|1564.35|1569.54|1563.64|35
1732295480000|2024-11-22 17:11:20|1569.49|1563.59|1569.55|1563.65|1569.58|1563.68|1569.37|1563.47|31
1732295490000|2024-11-22 17:11:30|1569.53|1563.63|1566.83|1560.93|1569.65|1563.75|1566.69|1560.79|37
1732295500000|2024-11-22 17:11:40|1566.62|1560.72|1566.15|1560.25|1567.6|1561.7|1566.15|1560.25|28
1732295510000|2024-11-22 17:11:50|1566.3|1560.4|1564.6|1558.7|1566.35|1560.45|1564.6|1558.7|24
1732295520000|2024-11-22 17:12:00|1564.95|1559.05|1567.45|1561.55|1567.45|1561.55|1564.57|1558.67|36
1732295530000|2024-11-22 17:12:10|1567.6|1561.7|1567.43|1561.53|1568.25|1562.35|1566.74|1560.84|34
1732295540000|2024-11-22 17:12:20|1567.48|1561.58|1567.6|1561.7|1568.15|1562.25|1567.45|1561.55|30
1732295550000|2024-11-22 17:12:30|1567.53|1561.63|1567|1561.1|1568.8|1562.9|1566.53|1560.63|39
1732295560000|2024-11-22 17:12:40|1566.51|1560.61|1565.58|1559.68|1566.9|1561|1565.55|1559.65|32
1732295570000|2024-11-22 17:12:50|1565.55|1559.65|1565.6|1559.7|1566.35|1560.45|1565.45|1559.55|31
1732295580000|2024-11-22 17:13:00|1565.78|1559.88|1565.74|1559.84|1566.95|1561.05|1565.74|1559.84|33
1732295590000|2024-11-22 17:13:10|1565.5|1559.6|1565.85|1559.95|1566.45|1560.55|1565.45|1559.55|33
1732295600000|2024-11-22 17:13:20|1565.8|1559.9|1564.85|1558.95|1566.54|1560.64|1564.85|1558.95|33
1732295610000|2024-11-22 17:13:30|1564.87|1558.97|1564.95|1559.05|1566.2|1560.3|1564.84|1558.94|30
1732295620000|2024-11-22 17:13:40|1564.87|1558.97|1563.45|1557.55|1565.25|1559.35|1562.45|1556.55|33
1732295630000|2024-11-22 17:13:50|1562.82|1556.92|1562.9|1557|1563.1|1557.2|1561.69|1555.79|35
1732295640000|2024-11-22 17:14:00|1562.81|1556.91|1562|1556.1|1563.25|1557.35|1561.45|1555.55|28
1732295650000|2024-11-22 17:14:10|1561.67|1555.77|1561.79|1555.89|1562.75|1556.85|1561.45|1555.55|35
1732295660000|2024-11-22 17:14:20|1562.45|1556.55|1563.61|1557.71|1564|1558.1|1562.45|1556.55|34
1732295670000|2024-11-22 17:14:30|1563.58|1557.68|1562.83|1556.93|1563.7|1557.8|1562.68|1556.78|30
1732295680000|2024-11-22 17:14:40|1562.85|1556.95|1564.9|1559|1564.9|1559|1562.78|1556.88|35
1732295690000|2024-11-22 17:14:50|1564.56|1558.66|1564.45|1558.55|1564.9|1559|1564.4|1558.5|28
1732295700000|2024-11-22 17:15:00|1564.47|1558.57|1565.43|1559.53|1565.65|1559.75|1564.47|1558.57|32
1732295710000|2024-11-22 17:15:10|1565.38|1559.48|1565.45|1559.55|1565.64|1559.74|1565.34|1559.44|31
1732295720000|2024-11-22 17:15:20|1565.4|1559.5|1566|1560.1|1566.49|1560.59|1565.4|1559.5|31
1732295730000|2024-11-22 17:15:30|1565.71|1559.81|1565.8|1559.9|1566.56|1560.66|1565.71|1559.81|33
1732295740000|2024-11-22 17:15:40|1565.77|1559.87|1566.56|1560.66|1567|1561.1|1565.45|1559.55|37
1732295750000|2024-11-22 17:15:50|1566.55|1560.65|1565.52|1559.62|1566.55|1560.65|1565.45|1559.55|33
1732295760000|2024-11-22 17:16:00|1565.53|1559.63|1566.49|1560.59|1566.49|1560.59|1565.47|1559.57|29
1732295770000|2024-11-22 17:16:10|1566.51|1560.61|1566.85|1560.95|1567.3|1561.4|1566.49|1560.59|23
1732295780000|2024-11-22 17:16:20|1567.3|1561.4|1566.7|1560.8|1567.3|1561.4|1566.65|1560.75|28
1732295790000|2024-11-22 17:16:30|1566.71|1560.81|1566.56|1560.66|1566.95|1561.05|1566.53|1560.63|29
1732295800000|2024-11-22 17:16:40|1566.47|1560.57|1566.51|1560.61|1566.63|1560.73|1566.4|1560.5|27
1732295810000|2024-11-22 17:16:50|1566.53|1560.63|1565.85|1559.95|1566.53|1560.63|1565.51|1559.61|31
1732295820000|2024-11-22 17:17:00|1565.83|1559.93|1563.65|1557.75|1566.47|1560.57|1563.65|1557.75|33
1732295830000|2024-11-22 17:17:10|1563.71|1557.81|1563.6|1557.7|1563.85|1557.95|1562.6|1556.7|34
1732295840000|2024-11-22 17:17:20|1563.54|1557.64|1563.48|1557.58|1564.85|1558.95|1563.48|1557.58|33
1732295850000|2024-11-22 17:17:30|1563.51|1557.61|1566.56|1560.66|1566.75|1560.85|1563.45|1557.55|37
1732295860000|2024-11-22 17:17:40|1566.5|1560.6|1565.74|1559.84|1566.5|1560.6|1565.54|1559.64|37
1732295870000|2024-11-22 17:17:50|1565.73|1559.83|1565.1|1559.2|1565.84|1559.94|1564.79|1558.89|36
1732295880000|2024-11-22 17:18:00|1565.02|1559.12|1567.55|1561.65|1568.5|1562.6|1564.89|1558.99|34
1732295890000|2024-11-22 17:18:10|1567.95|1562.05|1569.01|1563.11|1569.6|1563.7|1567.45|1561.55|35
1732295900000|2024-11-22 17:18:20|1568.93|1563.03|1570.49|1564.59|1570.6|1564.7|1568.83|1562.93|31
1732295910000|2024-11-22 17:18:30|1570.45|1564.55|1569.8|1563.9|1570.85|1564.95|1569.57|1563.67|33
1732295920000|2024-11-22 17:18:40|1569.54|1563.64|1568.9|1563|1569.95|1564.05|1568.85|1562.95|24
1732295930000|2024-11-22 17:18:50|1568.85|1562.95|1571.53|1565.63|1571.55|1565.65|1568.81|1562.91|24
1732295940000|2024-11-22 17:19:00|1571.48|1565.58|1569.75|1563.85|1571.85|1565.95|1569.64|1563.74|37
1732295950000|2024-11-22 17:19:10|1569.64|1563.74|1569.5|1563.6|1569.9|1564|1568.78|1562.88|37
1732295960000|2024-11-22 17:19:20|1569.53|1563.63|1569.39|1563.49|1570.25|1564.35|1569.39|1563.49|30
1732295970000|2024-11-22 17:19:30|1569.54|1563.64|1569.54|1563.64|1570.3|1564.4|1569.45|1563.55|32
1732295980000|2024-11-22 17:19:40|1569.49|1563.59|1569.53|1563.63|1570.75|1564.85|1569.47|1563.57|33
1732295990000|2024-11-22 17:19:50|1569.5|1563.6|1569.51|1563.61|1569.8|1563.9|1569.43|1563.53|29
1732296000000|2024-11-22 17:20:00|1569.54|1563.64|1566.67|1560.77|1570|1564.1|1566.45|1560.55|34
1732296010000|2024-11-22 17:20:10|1566.7|1560.8|1566.15|1560.25|1567.3|1561.4|1565.83|1559.93|34
1732296020000|2024-11-22 17:20:20|1565.85|1559.95|1564.46|1558.56|1565.85|1559.95|1564.4|1558.5|31
1732296030000|2024-11-22 17:20:30|1564.44|1558.54|1563.81|1557.91|1564.55|1558.65|1563.73|1557.83|35
1732296040000|2024-11-22 17:20:40|1563.78|1557.88|1563.76|1557.86|1563.92|1558.02|1563.65|1557.75|27
1732296050000|2024-11-22 17:20:50|1563.77|1557.87|1562.77|1556.87|1563.97|1558.07|1562.74|1556.84|35
1732296060000|2024-11-22 17:21:00|1562.74|1556.84|1563.1|1557.2|1563.3|1557.4|1562.71|1556.81|34
1732296070000|2024-11-22 17:21:10|1562.75|1556.85|1562|1556.1|1562.81|1556.91|1561.45|1555.55|28
1732296080000|2024-11-22 17:21:20|1561.48|1555.58|1560.54|1554.64|1561.85|1555.95|1559.67|1553.77|28
1732296090000|2024-11-22 17:21:30|1561.1|1555.2|1560.67|1554.77|1561.65|1555.75|1560.62|1554.72|30
1732296100000|2024-11-22 17:21:40|1560.57|1554.67|1560|1554.1|1561|1555.1|1559.85|1553.95|27
1732296110000|2024-11-22 17:21:50|1560.51|1554.61|1562.3|1556.4|1562.3|1556.4|1560.51|1554.61|34
1732296120000|2024-11-22 17:22:00|1562.25|1556.35|1561.86|1555.96|1562.55|1556.65|1561.56|1555.66|35
1732296130000|2024-11-22 17:22:10|1561.83|1555.93|1562.95|1557.05|1563.1|1557.2|1561.83|1555.93|30
1732296140000|2024-11-22 17:22:20|1562.57|1556.67|1561|1555.1|1562.57|1556.67|1561|1555.1|35
1732296150000|2024-11-22 17:22:30|1560.85|1554.95|1561.47|1555.57|1561.55|1555.65|1560.66|1554.76|31
1732296160000|2024-11-22 17:22:40|1561.46|1555.56|1561.52|1555.62|1562.7|1556.8|1561.46|1555.56|33
1732296170000|2024-11-22 17:22:50|1561.51|1555.61|1561.07|1555.17|1561.58|1555.68|1560.73|1554.83|36
1732296180000|2024-11-22 17:23:00|1561.03|1555.13|1561.7|1555.8|1561.95|1556.05|1560.83|1554.93|30
1732296190000|2024-11-22 17:23:10|1561.6|1555.7|1560.2|1554.3|1561.6|1555.7|1560.2|1554.3|36
1732296200000|2024-11-22 17:23:20|1559.84|1553.94|1558.74|1552.84|1560.2|1554.3|1558.42|1552.52|32
1732296210000|2024-11-22 17:23:30|1558.76|1552.86|1558.83|1552.93|1559.65|1553.75|1558.7|1552.8|36
1732296220000|2024-11-22 17:23:40|1558.81|1552.91|1563.7|1557.8|1564.8|1558.9|1558.7|1552.8|36
1732296230000|2024-11-22 17:23:50|1564.6|1558.7|1563.61|1557.71|1564.6|1558.7|1562.59|1556.69|30
1732296240000|2024-11-22 17:24:00|1563.63|1557.73|1562.65|1556.75|1563.72|1557.82|1562.2|1556.3|32
1732296250000|2024-11-22 17:24:10|1562.73|1556.83|1560.8|1554.9|1562.8|1556.9|1560.45|1554.55|34
1732296260000|2024-11-22 17:24:20|1560.9|1555|1559.71|1553.81|1561.44|1555.54|1559.61|1553.71|36
1732296270000|2024-11-22 17:24:30|1559.69|1553.79|1559.85|1553.95|1559.95|1554.05|1559.33|1553.43|32
1732296280000|2024-11-22 17:24:40|1560|1554.1|1561.85|1555.95|1561.85|1555.95|1559.66|1553.76|34
1732296290000|2024-11-22 17:24:50|1561.45|1555.55|1561.84|1555.94|1562|1556.1|1561.1|1555.2|36
1732296300000|2024-11-22 17:25:00|1561.67|1555.77|1561.39|1555.49|1561.8|1555.9|1561.25|1555.35|29
1732296310000|2024-11-22 17:25:10|1561.41|1555.51|1559.67|1553.77|1561.41|1555.51|1559.67|1553.77|37
1732296320000|2024-11-22 17:25:20|1559.85|1553.95|1557.9|1552|1559.85|1553.95|1557.45|1551.55|32
1732296330000|2024-11-22 17:25:30|1558.4|1552.5|1557.4|1551.5|1558.6|1552.7|1556.95|1551.05|30
1732296340000|2024-11-22 17:25:40|1557.45|1551.55|1556.1|1550.2|1557.45|1551.55|1555.65|1549.75|37
1732296350000|2024-11-22 17:25:50|1555.73|1549.83|1556.85|1550.95|1556.9|1551|1555.45|1549.55|30
1732296360000|2024-11-22 17:26:00|1556.9|1551|1557.35|1551.45|1557.45|1551.55|1556.4|1550.5|30
1732296370000|2024-11-22 17:26:10|1557.75|1551.85|1560|1554.1|1560|1554.1|1557.6|1551.7|37
1732296380000|2024-11-22 17:26:20|1559.7|1553.8|1559.71|1553.81|1559.85|1553.95|1559.4|1553.5|37
1732296390000|2024-11-22 17:26:30|1559.79|1553.89|1559.5|1553.6|1560.1|1554.2|1558.48|1552.58|35
1732296400000|2024-11-22 17:26:40|1559.51|1553.61|1560.5|1554.6|1560.5|1554.6|1558.64|1552.74|30
1732296410000|2024-11-22 17:26:50|1560.45|1554.55|1559.4|1553.5|1560.6|1554.7|1559.25|1553.35|37
1732296420000|2024-11-22 17:27:00|1559.35|1553.45|1559.51|1553.61|1559.53|1553.63|1558.45|1552.55|37
1732296430000|2024-11-22 17:27:10|1559.46|1553.56|1559.46|1553.56|1560.52|1554.62|1559.46|1553.56|31
1732296440000|2024-11-22 17:27:20|1559.49|1553.59|1559.54|1553.64|1560.25|1554.35|1559.35|1553.45|29
1732296450000|2024-11-22 17:27:30|1559.49|1553.59|1558.63|1552.73|1559.57|1553.67|1558.47|1552.57|36
1732296460000|2024-11-22 17:27:40|1558.61|1552.71|1560.45|1554.55|1560.45|1554.55|1558.58|1552.68|32
1732296470000|2024-11-22 17:27:50|1560.41|1554.51|1559.91|1554.01|1560.43|1554.53|1559.64|1553.74|30
1732296480000|2024-11-22 17:28:00|1559.97|1554.07|1560.98|1555.08|1561.2|1555.3|1559.7|1553.8|31
1732296490000|2024-11-22 17:28:10|1561.42|1555.52|1560.67|1554.77|1561.85|1555.95|1560.65|1554.75|36
1732296500000|2024-11-22 17:28:20|1560.79|1554.89|1561.39|1555.49|1561.8|1555.9|1560.68|1554.78|30
1732296510000|2024-11-22 17:28:30|1561.28|1555.38|1561.34|1555.44|1561.34|1555.44|1560.55|1554.65|26
1732296520000|2024-11-22 17:28:40|1561.35|1555.45|1559.62|1553.72|1562.4|1556.5|1559.45|1553.55|32
1732296530000|2024-11-22 17:28:50|1559.7|1553.8|1560.47|1554.57|1560.5|1554.6|1559.7|1553.8|27
1732296540000|2024-11-22 17:29:00|1560.49|1554.59|1562.85|1556.95|1562.9|1557|1560.44|1554.54|34
1732296550000|2024-11-22 17:29:10|1562.67|1556.77|1564.08|1558.18|1564.1|1558.2|1562.57|1556.67|28
1732296560000|2024-11-22 17:29:20|1564.3|1558.4|1565.55|1559.65|1565.7|1559.8|1564.3|1558.4|22
1732296570000|2024-11-22 17:29:30|1565.58|1559.68|1565.65|1559.75|1566.39|1560.49|1565.48|1559.58|29
1732296580000|2024-11-22 17:29:40|1565.57|1559.67|1566.35|1560.45|1566.45|1560.55|1565.53|1559.63|24
1732296590000|2024-11-22 17:29:50|1566.45|1560.55|1568.46|1562.56|1568.46|1562.56|1566.45|1560.55|24
1732296600000|2024-11-22 17:30:00|1568.3|1562.4|1567.82|1561.92|1569.05|1563.15|1567.54|1561.64|32
1732296610000|2024-11-22 17:30:10|1567.94|1562.04|1569.44|1563.54|1569.85|1563.95|1567.94|1562.04|32
1732296620000|2024-11-22 17:30:20|1569.39|1563.49|1569.55|1563.65|1569.95|1564.05|1569.39|1563.49|32
1732296630000|2024-11-22 17:30:30|1569.47|1563.57|1568.2|1562.3|1570.34|1564.44|1568.15|1562.25|32
1732296640000|2024-11-22 17:30:40|1567.9|1562|1567|1561.1|1568.25|1562.35|1567|1561.1|34
1732296650000|2024-11-22 17:30:50|1567.36|1561.46|1566.3|1560.4|1567.41|1561.51|1566.15|1560.25|29
1732296660000|2024-11-22 17:31:00|1566.35|1560.45|1563.85|1557.95|1566.42|1560.52|1563.85|1557.95|38
1732296670000|2024-11-22 17:31:10|1564|1558.1|1563.67|1557.77|1564|1558.1|1563.4|1557.5|32
1732296680000|2024-11-22 17:31:20|1563.7|1557.8|1563.94|1558.04|1564.5|1558.6|1563.64|1557.74|34
1732296690000|2024-11-22 17:31:30|1563.82|1557.92|1564.65|1558.75|1564.85|1558.95|1563.7|1557.8|31
1732296700000|2024-11-22 17:31:40|1565.41|1559.51|1565.48|1559.58|1565.75|1559.85|1564.45|1558.55|38
1732296710000|2024-11-22 17:31:50|1565.6|1559.7|1565.55|1559.65|1566.25|1560.35|1565.35|1559.45|31
1732296720000|2024-11-22 17:32:00|1565.57|1559.67|1563.75|1557.85|1565.6|1559.7|1563.75|1557.85|32
1732296730000|2024-11-22 17:32:10|1563.76|1557.86|1563.55|1557.65|1564.57|1558.67|1563.47|1557.57|35
1732296740000|2024-11-22 17:32:20|1563.58|1557.68|1563.1|1557.2|1563.69|1557.79|1562.88|1556.98|31
1732296750000|2024-11-22 17:32:30|1563.15|1557.25|1562.45|1556.55|1563.15|1557.25|1562.35|1556.45|34
1732296760000|2024-11-22 17:32:40|1562.44|1556.54|1563.57|1557.67|1563.6|1557.7|1562.43|1556.53|29
1732296770000|2024-11-22 17:32:50|1563.5|1557.6|1563.44|1557.54|1563.57|1557.67|1563.41|1557.51|28
1732296780000|2024-11-22 17:33:00|1563.46|1557.56|1563.48|1557.58|1564.15|1558.25|1563.45|1557.55|31
1732296790000|2024-11-22 17:33:10|1563.57|1557.67|1562.48|1556.58|1563.57|1557.67|1562.45|1556.55|25
1732296800000|2024-11-22 17:33:20|1562.54|1556.64|1561.45|1555.55|1563|1557.1|1561.45|1555.55|24
1732296810000|2024-11-22 17:33:30|1561.47|1555.57|1561.59|1555.69|1561.8|1555.9|1560.83|1554.93|26
1732296820000|2024-11-22 17:33:40|1561.48|1555.58|1561.39|1555.49|1561.54|1555.64|1560.68|1554.78|31
1732296830000|2024-11-22 17:33:50|1561.45|1555.55|1560.73|1554.83|1561.52|1555.62|1560.68|1554.78|30
1732296840000|2024-11-22 17:34:00|1560.7|1554.8|1559.05|1553.15|1560.8|1554.9|1559.05|1553.15|30
1732296850000|2024-11-22 17:34:10|1558.48|1552.58|1557.52|1551.62|1559.05|1553.15|1557.45|1551.55|37
1732296860000|2024-11-22 17:34:20|1557.47|1551.57|1557.95|1552.05|1558.2|1552.3|1556.77|1550.87|37
1732296870000|2024-11-22 17:34:30|1557.66|1551.76|1558.52|1552.62|1558.69|1552.79|1557.45|1551.55|32
1732296880000|2024-11-22 17:34:40|1558.47|1552.57|1558.6|1552.7|1559.85|1553.95|1558.45|1552.55|36
1732296890000|2024-11-22 17:34:50|1558.56|1552.66|1557.49|1551.59|1558.65|1552.75|1557.49|1551.59|29
1732296900000|2024-11-22 17:35:00|1557.54|1551.64|1556.9|1551|1557.7|1551.8|1556.49|1550.59|33
1732296910000|2024-11-22 17:35:10|1556.71|1550.81|1555.55|1549.65|1556.9|1551|1554.8|1548.9|32
1732296920000|2024-11-22 17:35:20|1555.5|1549.6|1555.9|1550|1556.15|1550.25|1555.42|1549.52|32
1732296930000|2024-11-22 17:35:30|1555.7|1549.8|1555.67|1549.77|1556.6|1550.7|1555.44|1549.54|30
1732296940000|2024-11-22 17:35:40|1555.7|1549.8|1555.73|1549.83|1556.25|1550.35|1555.4|1549.5|35
1732296950000|2024-11-22 17:35:50|1555.8|1549.9|1554.5|1548.6|1555.8|1549.9|1554.45|1548.55|28
1732296960000|2024-11-22 17:36:00|1554.4|1548.5|1553.6|1547.7|1555|1549.1|1553.6|1547.7|32
1732296970000|2024-11-22 17:36:10|1553.68|1547.78|1553.67|1547.77|1554.1|1548.2|1553.4|1547.5|30
1732296980000|2024-11-22 17:36:20|1553.57|1547.67|1552.5|1546.6|1553.6|1547.7|1551.52|1545.62|27
1732296990000|2024-11-22 17:36:30|1552.45|1546.55|1552.15|1546.25|1552.55|1546.65|1552.15|1546.25|20
1732297000000|2024-11-22 17:36:40|1551.75|1545.85|1550.88|1544.98|1551.85|1545.95|1550.74|1544.84|34
1732297010000|2024-11-22 17:36:50|1550.91|1545.01|1551.37|1545.47|1551.47|1545.57|1550.78|1544.88|31
1732297020000|2024-11-22 17:37:00|1551.34|1545.44|1550.58|1544.68|1551.43|1545.53|1550.45|1544.55|29
1732297030000|2024-11-22 17:37:10|1550.57|1544.67|1549.63|1543.73|1550.57|1544.67|1549.3|1543.4|29
1732297040000|2024-11-22 17:37:20|1549.56|1543.66|1549.85|1543.95|1550.1|1544.2|1549.47|1543.57|32
1732297050000|2024-11-22 17:37:30|1549.67|1543.77|1550.45|1544.55|1550.49|1544.59|1549.67|1543.77|30
1732297060000|2024-11-22 17:37:40|1550.4|1544.5|1549.73|1543.83|1550.46|1544.56|1549.53|1543.63|25
1732297070000|2024-11-22 17:37:50|1549.72|1543.82|1548.6|1542.7|1549.76|1543.86|1548.45|1542.55|29
1732297080000|2024-11-22 17:38:00|1548.59|1542.69|1549.34|1543.44|1549.49|1543.59|1548.59|1542.69|33
1732297090000|2024-11-22 17:38:10|1549.32|1543.42|1548.8|1542.9|1549.36|1543.46|1548.45|1542.55|18
1732297100000|2024-11-22 17:38:20|1548.65|1542.75|1548.4|1542.5|1549.55|1543.65|1548.4|1542.5|22
1732297110000|2024-11-22 17:38:30|1548.45|1542.55|1548.5|1542.6|1548.55|1542.65|1548.37|1542.47|26
1732297120000|2024-11-22 17:38:40|1548.48|1542.58|1548.45|1542.55|1548.48|1542.58|1548.39|1542.49|28
1732297130000|2024-11-22 17:38:50|1548.43|1542.53|1547.51|1541.61|1548.45|1542.55|1547.4|1541.5|25
1732297140000|2024-11-22 17:39:00|1547.54|1541.64|1546.8|1540.9|1547.7|1541.8|1546.65|1540.75|26
1732297150000|2024-11-22 17:39:10|1546.49|1540.59|1546.4|1540.5|1546.7|1540.8|1546.4|1540.5|23
1732297160000|2024-11-22 17:39:20|1546.49|1540.59|1546.45|1540.55|1546.57|1540.67|1546.4|1540.5|31
1732297170000|2024-11-22 17:39:30|1546.48|1540.58|1546.6|1540.7|1546.6|1540.7|1546.32|1540.42|25
1732297180000|2024-11-22 17:39:40|1547.24|1541.34|1546.38|1540.48|1547.41|1541.51|1546.25|1540.35|27
1732297190000|2024-11-22 17:39:50|1546.41|1540.51|1546.48|1540.58|1546.8|1540.9|1546.38|1540.48|28
1732297200000|2024-11-22 17:40:00|1546.47|1540.57|1548.65|1542.75|1548.95|1543.05|1546.47|1540.57|34
1732297210000|2024-11-22 17:40:10|1548.52|1542.62|1549.43|1543.53|1550.39|1544.49|1548.4|1542.5|35
1732297220000|2024-11-22 17:40:20|1549.39|1543.49|1549.31|1543.41|1549.55|1543.65|1548.52|1542.62|32
1732297230000|2024-11-22 17:40:30|1548.45|1542.55|1548.25|1542.35|1548.95|1543.05|1547.55|1541.65|30
1732297240000|2024-11-22 17:40:40|1548.37|1542.47|1548.65|1542.75|1548.65|1542.75|1547.45|1541.55|29
1732297250000|2024-11-22 17:40:50|1548.49|1542.59|1548.85|1542.95|1549.22|1543.32|1548.49|1542.59|30
1732297260000|2024-11-22 17:41:00|1548.64|1542.74|1549.85|1543.95|1550.48|1544.58|1548.62|1542.72|34
1732297270000|2024-11-22 17:41:10|1549.8|1543.9|1548.49|1542.59|1549.8|1543.9|1548.49|1542.59|31
1732297280000|2024-11-22 17:41:20|1548.51|1542.61|1548.57|1542.67|1548.82|1542.92|1548.43|1542.53|26
1732297290000|2024-11-22 17:41:30|1548.74|1542.84|1549.29|1543.39|1549.34|1543.44|1548.44|1542.54|32
1732297300000|2024-11-22 17:41:40|1549.27|1543.37|1549.4|1543.5|1549.4|1543.5|1547.55|1541.65|32
1732297310000|2024-11-22 17:41:50|1549.5|1543.6|1548.45|1542.55|1549.5|1543.6|1548.39|1542.49|32
1732297320000|2024-11-22 17:42:00|1548.51|1542.61|1548.53|1542.63|1549.45|1543.55|1548.45|1542.55|23
1732297330000|2024-11-22 17:42:10|1548.55|1542.65|1548.27|1542.37|1548.55|1542.65|1547.46|1541.56|34
1732297340000|2024-11-22 17:42:20|1547.82|1541.92|1547.75|1541.85|1548.59|1542.69|1547.7|1541.8|34
1732297350000|2024-11-22 17:42:30|1547.73|1541.83|1548.53|1542.63|1548.62|1542.72|1547.66|1541.76|31
1732297360000|2024-11-22 17:42:40|1548.5|1542.6|1548.5|1542.6|1548.7|1542.8|1547.67|1541.77|28
1732297370000|2024-11-22 17:42:50|1548.59|1542.69|1548.69|1542.79|1548.75|1542.85|1548.54|1542.64|28
1732297380000|2024-11-22 17:43:00|1548.55|1542.65|1548.35|1542.45|1548.9|1543|1548.32|1542.42|27
1732297390000|2024-11-22 17:43:10|1548.37|1542.47|1548.73|1542.83|1549.1|1543.2|1548.37|1542.47|29
1732297400000|2024-11-22 17:43:20|1548.65|1542.75|1548.6|1542.7|1548.73|1542.83|1548.57|1542.67|25
1732297410000|2024-11-22 17:43:30|1548.83|1542.93|1547.5|1541.6|1549.43|1543.53|1546.75|1540.85|32
1732297420000|2024-11-22 17:43:40|1547.49|1541.59|1547.64|1541.74|1547.7|1541.8|1547.49|1541.59|28
1732297430000|2024-11-22 17:43:50|1547.65|1541.75|1546.57|1540.67|1547.9|1542|1546.48|1540.58|32
1732297440000|2024-11-22 17:44:00|1546.53|1540.63|1547.49|1541.59|1547.6|1541.7|1546.5|1540.6|29
1732297450000|2024-11-22 17:44:10|1547.47|1541.57|1549.15|1543.25|1549.15|1543.25|1547.45|1541.55|30
1732297460000|2024-11-22 17:44:20|1549.2|1543.3|1548.59|1542.69|1549.2|1543.3|1548.59|1542.69|27
1732297470000|2024-11-22 17:44:30|1548.5|1542.6|1548.57|1542.67|1548.95|1543.05|1548.06|1542.16|31
1732297480000|2024-11-22 17:44:40|1548.54|1542.64|1548.45|1542.55|1548.7|1542.8|1548.43|1542.53|23
1732297490000|2024-11-22 17:44:50|1548.4|1542.5|1547.78|1541.88|1548.44|1542.54|1547.75|1541.85|28
1732297500000|2024-11-22 17:45:00|1548.14|1542.24|1548.48|1542.58|1548.53|1542.63|1546.65|1540.75|34
1732297510000|2024-11-22 17:45:10|1548.52|1542.62|1548.54|1542.64|1548.95|1543.05|1547.67|1541.77|31
1732297520000|2024-11-22 17:45:20|1548.5|1542.6|1549.3|1543.4|1549.3|1543.4|1547.75|1541.85|31
1732297530000|2024-11-22 17:45:30|1549.45|1543.55|1548.5|1542.6|1549.57|1543.67|1548.45|1542.55|32
1732297540000|2024-11-22 17:45:40|1548.55|1542.65|1548.64|1542.74|1549.1|1543.2|1548.45|1542.55|28
1732297550000|2024-11-22 17:45:50|1548.68|1542.78|1549.9|1544|1549.9|1544|1548.45|1542.55|34
1732297560000|2024-11-22 17:46:00|1549.7|1543.8|1549.51|1543.61|1550.3|1544.4|1549.41|1543.51|30
1732297570000|2024-11-22 17:46:10|1549.55|1543.65|1550.6|1544.7|1551|1545.1|1549.52|1543.62|22
1732297580000|2024-11-22 17:46:20|1550.45|1544.55|1549.49|1543.59|1550.85|1544.95|1549.49|1543.59|29
1732297590000|2024-11-22 17:46:30|1549.54|1543.64|1550.44|1544.54|1550.48|1544.58|1549.48|1543.58|27
1732297600000|2024-11-22 17:46:40|1550.48|1544.58|1550.47|1544.57|1550.6|1544.7|1550|1544.1|32
1732297610000|2024-11-22 17:46:50|1550.43|1544.53|1548.95|1543.05|1550.43|1544.53|1548.68|1542.78|23
1732297620000|2024-11-22 17:47:00|1549|1543.1|1548.51|1542.61|1549|1543.1|1548.45|1542.55|35
1732297630000|2024-11-22 17:47:10|1548.53|1542.63|1548.12|1542.22|1548.63|1542.73|1547.45|1541.55|31
1732297640000|2024-11-22 17:47:20|1548.08|1542.18|1547.65|1541.75|1548.25|1542.35|1547.45|1541.55|32
1732297650000|2024-11-22 17:47:30|1548.2|1542.3|1548.62|1542.72|1548.8|1542.9|1547.45|1541.55|33
1732297660000|2024-11-22 17:47:40|1548.64|1542.74|1548.7|1542.8|1549.46|1543.56|1548.64|1542.74|29
1732297670000|2024-11-22 17:47:50|1548.45|1542.55|1548.54|1542.64|1548.8|1542.9|1548.45|1542.55|25
1732297680000|2024-11-22 17:48:00|1548.51|1542.61|1549.93|1544.03|1549.93|1544.03|1548.48|1542.58|23
1732297690000|2024-11-22 17:48:10|1549.6|1543.7|1551.05|1545.15|1551.15|1545.25|1549.6|1543.7|34
1732297700000|2024-11-22 17:48:20|1550.64|1544.74|1549.35|1543.45|1550.64|1544.74|1549.35|1543.45|31
1732297710000|2024-11-22 17:48:30|1549.44|1543.54|1547.1|1541.2|1549.47|1543.57|1546.95|1541.05|35
1732297720000|2024-11-22 17:48:40|1546.79|1540.89|1547.48|1541.58|1547.5|1541.6|1546.45|1540.55|36
1732297730000|2024-11-22 17:48:50|1547.53|1541.63|1548.6|1542.7|1548.7|1542.8|1547.53|1541.63|29
1732297740000|2024-11-22 17:49:00|1548.45|1542.55|1547.85|1541.95|1549.8|1543.9|1547.73|1541.83|37
1732297750000|2024-11-22 17:49:10|1547.74|1541.84|1548.57|1542.67|1548.9|1543|1547.54|1541.64|32
1732297760000|2024-11-22 17:49:20|1548.6|1542.7|1548.1|1542.2|1548.6|1542.7|1547.63|1541.73|25
1732297770000|2024-11-22 17:49:30|1548.15|1542.25|1547.93|1542.03|1548.51|1542.61|1547.79|1541.89|33
1732297780000|2024-11-22 17:49:40|1547.79|1541.89|1547.45|1541.55|1548.49|1542.59|1547.45|1541.55|29
1732297790000|2024-11-22 17:49:50|1547.9|1542|1548.54|1542.64|1548.75|1542.85|1547.65|1541.75|32
1732297800000|2024-11-22 17:50:00|1548.5|1542.6|1548.97|1543.07|1549.35|1543.45|1548.5|1542.6|31
1732297810000|2024-11-22 17:50:10|1548.99|1543.09|1547.79|1541.89|1549.57|1543.67|1547.78|1541.88|33
1732297820000|2024-11-22 17:50:20|1547.82|1541.92|1547.41|1541.51|1547.84|1541.94|1546.84|1540.94|33
1732297830000|2024-11-22 17:50:30|1547.4|1541.5|1546.89|1540.99|1547.43|1541.53|1546.78|1540.88|27
1732297840000|2024-11-22 17:50:40|1546.81|1540.91|1547.49|1541.59|1548.3|1542.4|1546.81|1540.91|35
1732297850000|2024-11-22 17:50:50|1547.5|1541.6|1547.5|1541.6|1547.9|1542|1546.88|1540.98|33
1732297860000|2024-11-22 17:51:00|1547.48|1541.58|1546.85|1540.95|1547.76|1541.86|1546.85|1540.95|33
1732297870000|2024-11-22 17:51:10|1546.73|1540.83|1545.55|1539.65|1546.85|1540.95|1545.52|1539.62|28
1732297880000|2024-11-22 17:51:20|1545.52|1539.62|1544.65|1538.75|1545.52|1539.62|1544.55|1538.65|30
1732297890000|2024-11-22 17:51:30|1544.68|1538.78|1544.46|1538.56|1544.68|1538.78|1544.44|1538.54|26
1732297900000|2024-11-22 17:51:40|1544.48|1538.58|1545.3|1539.4|1545.45|1539.55|1544.44|1538.54|25
1732297910000|2024-11-22 17:51:50|1545.32|1539.42|1545.57|1539.67|1545.7|1539.8|1544.71|1538.81|25
1732297920000|2024-11-22 17:52:00|1545.67|1539.77|1545.6|1539.7|1546.55|1540.65|1545.59|1539.69|30
1732297930000|2024-11-22 17:52:10|1545.62|1539.72|1545.49|1539.59|1546.47|1540.57|1545.49|1539.59|27
1732297940000|2024-11-22 17:52:20|1545.55|1539.65|1546.53|1540.63|1546.57|1540.67|1545.53|1539.63|22
1732297950000|2024-11-22 17:52:30|1546.57|1540.67|1546.53|1540.63|1546.66|1540.76|1546.39|1540.49|29
1732297960000|2024-11-22 17:52:40|1546.46|1540.56|1546.91|1541.01|1546.96|1541.06|1546.46|1540.56|30
1732297970000|2024-11-22 17:52:50|1546.85|1540.95|1546.7|1540.8|1546.91|1541.01|1546.68|1540.78|23
1732297980000|2024-11-22 17:53:00|1546.68|1540.78|1546.6|1540.7|1546.91|1541.01|1546.5|1540.6|29
1732297990000|2024-11-22 17:53:10|1546.59|1540.69|1546.5|1540.6|1546.61|1540.71|1546.45|1540.55|28
1732298000000|2024-11-22 17:53:20|1546.49|1540.59|1545.62|1539.72|1546.49|1540.59|1545.45|1539.55|34
1732298010000|2024-11-22 17:53:30|1545.58|1539.68|1545.67|1539.77|1545.98|1540.08|1545.52|1539.62|33
1732298020000|2024-11-22 17:53:40|1545.73|1539.83|1545.79|1539.89|1546.5|1540.6|1545.73|1539.83|31
1732298030000|2024-11-22 17:53:50|1545.82|1539.92|1545.82|1539.92|1545.88|1539.98|1545.79|1539.89|22
1732298040000|2024-11-22 17:54:00|1545.91|1540.01|1545.82|1539.92|1546.35|1540.45|1545.76|1539.86|25
1732298050000|2024-11-22 17:54:10|1545.94|1540.04|1546.45|1540.55|1547.1|1541.2|1545.94|1540.04|18
1732298060000|2024-11-22 17:54:20|1546.56|1540.66|1545.82|1539.92|1546.57|1540.67|1545.78|1539.88|28
1732298070000|2024-11-22 17:54:30|1545.78|1539.88|1545.5|1539.6|1545.82|1539.92|1545.3|1539.4|28
1732298080000|2024-11-22 17:54:40|1545.45|1539.55|1544.45|1538.55|1545.5|1539.6|1543.7|1537.8|34
1732298090000|2024-11-22 17:54:50|1544.47|1538.57|1542.5|1536.6|1544.5|1538.6|1542.4|1536.5|33
1732298100000|2024-11-22 17:55:00|1542.51|1536.61|1542.49|1536.59|1543.38|1537.48|1542.48|1536.58|23
1732298110000|2024-11-22 17:55:10|1543.15|1537.25|1543.45|1537.55|1545.5|1539.6|1543.15|1537.25|34
1732298120000|2024-11-22 17:55:20|1543.51|1537.61|1543.51|1537.61|1543.54|1537.64|1543.44|1537.54|23
1732298130000|2024-11-22 17:55:30|1543.47|1537.57|1543.51|1537.61|1543.85|1537.95|1543.45|1537.55|29
1732298140000|2024-11-22 17:55:40|1543.5|1537.6|1542.78|1536.88|1543.53|1537.63|1542.78|1536.88|19
1732298150000|2024-11-22 17:55:50|1543.1|1537.2|1542.85|1536.95|1543.35|1537.45|1542.73|1536.83|22
1732298160000|2024-11-22 17:56:00|1544.58|1538.68|1547.46|1541.56|1547.7|1541.8|1544.58|1538.68|33
1732298170000|2024-11-22 17:56:10|1547.9|1542|1547.6|1541.7|1547.9|1542|1547.45|1541.55|26
1732298180000|2024-11-22 17:56:20|1547.53|1541.63|1546.65|1540.75|1547.85|1541.95|1546.59|1540.69|29
1732298190000|2024-11-22 17:56:30|1546.5|1540.6|1546.34|1540.44|1546.56|1540.66|1546.2|1540.3|28
1732298200000|2024-11-22 17:56:40|1546.33|1540.43|1545.62|1539.72|1546.33|1540.43|1545.45|1539.55|24
1732298210000|2024-11-22 17:56:50|1545.58|1539.68|1544.68|1538.78|1545.62|1539.72|1544.25|1538.35|27
1732298220000|2024-11-22 17:57:00|1544.73|1538.83|1546.6|1540.7|1546.6|1540.7|1544.73|1538.83|16
1732298230000|2024-11-22 17:57:10|1546.54|1540.64|1545.48|1539.58|1546.8|1540.9|1545.4|1539.5|29
1732298240000|2024-11-22 17:57:20|1545.35|1539.45|1544.47|1538.57|1545.55|1539.65|1544.4|1538.5|31
1732298250000|2024-11-22 17:57:30|1544.45|1538.55|1542.65|1536.75|1544.52|1538.62|1542.65|1536.75|25
1732298260000|2024-11-22 17:57:40|1542.95|1537.05|1541.8|1535.9|1542.95|1537.05|1541.65|1535.75|28
1732298270000|2024-11-22 17:57:50|1541.73|1535.83|1541.36|1535.46|1541.85|1535.95|1540.68|1534.78|27
1732298280000|2024-11-22 17:58:00|1540.75|1534.85|1540.47|1534.57|1541.05|1535.15|1540.38|1534.48|30
1732298290000|2024-11-22 17:58:10|1540.45|1534.55|1541.65|1535.75|1542.3|1536.4|1540.2|1534.3|33
1732298300000|2024-11-22 17:58:20|1541.57|1535.67|1542.68|1536.78|1542.75|1536.85|1541.57|1535.67|36
1732298310000|2024-11-22 17:58:30|1542.65|1536.75|1542.45|1536.55|1543.05|1537.15|1542.35|1536.45|32
1732298320000|2024-11-22 17:58:40|1542.48|1536.58|1542.7|1536.8|1543.1|1537.2|1542.35|1536.45|35
1732298330000|2024-11-22 17:58:50|1542.67|1536.77|1544.57|1538.67|1544.57|1538.67|1542.45|1536.55|30
1732298340000|2024-11-22 17:59:00|1544.59|1538.69|1544.42|1538.52|1545.45|1539.55|1544.2|1538.3|34
1732298350000|2024-11-22 17:59:10|1544.25|1538.35|1544.42|1538.52|1544.6|1538.7|1544.25|1538.35|24
1732298360000|2024-11-22 17:59:20|1544.45|1538.55|1543.43|1537.53|1544.45|1538.55|1542.85|1536.95|30
1732298370000|2024-11-22 17:59:30|1543.41|1537.51|1543.44|1537.54|1544.1|1538.2|1543.2|1537.3|33
1732298380000|2024-11-22 17:59:40|1543.43|1537.53|1544.35|1538.45|1544.35|1538.45|1543.3|1537.4|31
1732298390000|2024-11-22 17:59:50|1544.46|1538.56|1545.1|1539.2|1545.1|1539.2|1544|1538.1|31
1732298400000|2024-11-22 18:00:00|1545.05|1539.15|1545.28|1539.38|1545.75|1539.85|1545|1539.1|33
1732298410000|2024-11-22 18:00:10|1545.26|1539.36|1545.55|1539.65|1545.75|1539.85|1544.57|1538.67|32
1732298420000|2024-11-22 18:00:20|1545.52|1539.62|1545.3|1539.4|1546.35|1540.45|1545|1539.1|35
1732298430000|2024-11-22 18:00:30|1545.2|1539.3|1546.25|1540.35|1546.45|1540.55|1545.15|1539.25|30
1732298440000|2024-11-22 18:00:40|1545.9|1540|1546.44|1540.54|1546.5|1540.6|1545.9|1540|33
1732298450000|2024-11-22 18:00:50|1546.4|1540.5|1546.55|1540.65|1546.55|1540.65|1545.95|1540.05|28
1732298460000|2024-11-22 18:01:00|1546.58|1540.68|1546.5|1540.6|1546.8|1540.9|1546.45|1540.55|29
1732298470000|2024-11-22 18:01:10|1546.45|1540.55|1546.4|1540.5|1546.6|1540.7|1546.25|1540.35|33
1732298480000|2024-11-22 18:01:20|1546.35|1540.45|1547.57|1541.67|1547.57|1541.67|1546.3|1540.4|26
1732298490000|2024-11-22 18:01:30|1547.55|1541.65|1548.51|1542.61|1548.57|1542.67|1547.45|1541.55|31
1732298500000|2024-11-22 18:01:40|1548.49|1542.59|1547.66|1541.76|1548.49|1542.59|1546.45|1540.55|29
1732298510000|2024-11-22 18:01:50|1547.45|1541.55|1547.85|1541.95|1548.49|1542.59|1547.45|1541.55|27
1732298520000|2024-11-22 18:02:00|1547.74|1541.84|1546.37|1540.47|1548|1542.1|1546.1|1540.2|32
1732298530000|2024-11-22 18:02:10|1546.1|1540.2|1546.37|1540.47|1546.39|1540.49|1545.56|1539.66|32
1732298540000|2024-11-22 18:02:20|1546.35|1540.45|1546.4|1540.5|1546.6|1540.7|1545.51|1539.61|33
1732298550000|2024-11-22 18:02:30|1546.37|1540.47|1546.54|1540.64|1546.8|1540.9|1546.37|1540.47|32
1732298560000|2024-11-22 18:02:40|1546.59|1540.69|1546.56|1540.66|1546.59|1540.69|1546.51|1540.61|15
1732298570000|2024-11-22 18:02:50|1546.5|1540.6|1546.45|1540.55|1546.51|1540.61|1546.39|1540.49|23
1732298580000|2024-11-22 18:03:00|1546.54|1540.64|1546.51|1540.61|1546.85|1540.95|1546.45|1540.55|38
1732298590000|2024-11-22 18:03:10|1546.69|1540.79|1546.45|1540.55|1547.42|1541.52|1546.45|1540.55|21
1732298600000|2024-11-22 18:03:20|1546.43|1540.53|1546.56|1540.66|1546.7|1540.8|1546.4|1540.5|26
1732298610000|2024-11-22 18:03:30|1546.52|1540.62|1545.55|1539.65|1546.57|1540.67|1545.53|1539.63|34
1732298620000|2024-11-22 18:03:40|1545.4|1539.5|1543.45|1537.55|1545.6|1539.7|1543.45|1537.55|32
1732298630000|2024-11-22 18:03:50|1543.55|1537.65|1544.29|1538.39|1544.39|1538.49|1543.45|1537.55|26
1732298640000|2024-11-22 18:04:00|1544.35|1538.45|1545.41|1539.51|1545.45|1539.55|1544.3|1538.4|35
1732298650000|2024-11-22 18:04:10|1544.95|1539.05|1544.8|1538.9|1545.45|1539.55|1544.62|1538.72|31
1732298660000|2024-11-22 18:04:20|1544.85|1538.95|1545.5|1539.6|1546|1540.1|1544.85|1538.95|22
1732298670000|2024-11-22 18:04:30|1545.54|1539.64|1545.5|1539.6|1545.54|1539.64|1545.44|1539.54|18
1732298680000|2024-11-22 18:04:40|1545.56|1539.66|1544.53|1538.63|1545.81|1539.91|1544.45|1538.55|27
1732298690000|2024-11-22 18:04:50|1544.6|1538.7|1545.3|1539.4|1545.37|1539.47|1544.45|1538.55|30
1732298700000|2024-11-22 18:05:00|1545.36|1539.46|1545.52|1539.62|1545.75|1539.85|1545.05|1539.15|33
1732298710000|2024-11-22 18:05:10|1545.54|1539.64|1546.5|1540.6|1546.5|1540.6|1545.54|1539.64|24
1732298720000|2024-11-22 18:05:20|1545.8|1539.9|1544.58|1538.68|1545.8|1539.9|1544.58|1538.68|19
1732298730000|2024-11-22 18:05:30|1544.5|1538.6|1543.56|1537.66|1544.5|1538.6|1543.47|1537.57|24
1732298740000|2024-11-22 18:05:40|1543.49|1537.59|1544.5|1538.6|1544.5|1538.6|1543.45|1537.55|25
1732298750000|2024-11-22 18:05:50|1544.55|1538.65|1544.75|1538.85|1545.39|1539.49|1544.55|1538.65|24
1732298760000|2024-11-22 18:06:00|1544.7|1538.8|1545.46|1539.56|1545.48|1539.58|1544.44|1538.54|32
1732298770000|2024-11-22 18:06:10|1545.65|1539.75|1546.51|1540.61|1546.53|1540.63|1545.41|1539.51|28
1732298780000|2024-11-22 18:06:20|1546.53|1540.63|1545.45|1539.55|1546.53|1540.63|1545.45|1539.55|27
1732298790000|2024-11-22 18:06:30|1545.47|1539.57|1545.55|1539.65|1546|1540.1|1545.4|1539.5|30
1732298800000|2024-11-22 18:06:40|1545.5|1539.6|1545.55|1539.65|1545.68|1539.78|1545.44|1539.54|25
1732298810000|2024-11-22 18:06:50|1545.4|1539.5|1545.4|1539.5|1545.46|1539.56|1544.49|1538.59|31
1732298820000|2024-11-22 18:07:00|1545.3|1539.4|1545.44|1539.54|1546|1540.1|1544.9|1539|32
1732298830000|2024-11-22 18:07:10|1545.15|1539.25|1544.54|1538.64|1545.46|1539.56|1544.49|1538.59|28
1732298840000|2024-11-22 18:07:20|1544.53|1538.63|1545.55|1539.65|1545.59|1539.69|1544.53|1538.63|21
1732298850000|2024-11-22 18:07:30|1545.61|1539.71|1545.43|1539.53|1545.95|1540.05|1545.4|1539.5|28
1732298860000|2024-11-22 18:07:40|1545.44|1539.54|1544.56|1538.66|1545.44|1539.54|1544.56|1538.66|27
1732298870000|2024-11-22 18:07:50|1544.54|1538.64|1544.49|1538.59|1545.34|1539.44|1544.45|1538.55|32
1732298880000|2024-11-22 18:08:00|1544.4|1538.5|1544.53|1538.63|1544.85|1538.95|1544.25|1538.35|32
1732298890000|2024-11-22 18:08:10|1544.61|1538.71|1544.7|1538.8|1544.95|1539.05|1544.54|1538.64|32
1732298900000|2024-11-22 18:08:20|1544.83|1538.93|1543.4|1537.5|1544.83|1538.93|1543.35|1537.45|32
1732298910000|2024-11-22 18:08:30|1543.39|1537.49|1543.53|1537.63|1543.57|1537.67|1543.2|1537.3|25
1732298920000|2024-11-22 18:08:40|1543.52|1537.62|1543.75|1537.85|1543.85|1537.95|1543.48|1537.58|22
1732298930000|2024-11-22 18:08:50|1543.53|1537.63|1543.32|1537.42|1543.53|1537.63|1542.8|1536.9|21
1732298940000|2024-11-22 18:09:00|1543.38|1537.48|1543.93|1538.03|1544.41|1538.51|1543.38|1537.48|31
1732298950000|2024-11-22 18:09:10|1543.97|1538.07|1543.56|1537.66|1544.44|1538.54|1543.56|1537.66|28
1732298960000|2024-11-22 18:09:20|1543.59|1537.69|1544.5|1538.6|1544.52|1538.62|1543.52|1537.62|28
1732298970000|2024-11-22 18:09:30|1544.48|1538.58|1545.57|1539.67|1545.8|1539.9|1544.48|1538.58|27
1732298980000|2024-11-22 18:09:40|1545.54|1539.64|1545.67|1539.77|1546.54|1540.64|1545.45|1539.55|34
1732298990000|2024-11-22 18:09:50|1545.64|1539.74|1545.49|1539.59|1546.43|1540.53|1545.4|1539.5|26
1732299000000|2024-11-22 18:10:00|1545.48|1539.58|1545.4|1539.5|1546.28|1540.38|1545.34|1539.44|27
1732299010000|2024-11-22 18:10:10|1545.43|1539.53|1544.35|1538.45|1545.43|1539.53|1544.05|1538.15|31
1732299020000|2024-11-22 18:10:20|1544.39|1538.49|1543.43|1537.53|1544.39|1538.49|1542.58|1536.68|33
1732299030000|2024-11-22 18:10:30|1543.48|1537.58|1543.53|1537.63|1544.39|1538.49|1543.48|1537.58|31
1732299040000|2024-11-22 18:10:40|1543.55|1537.65|1544.95|1539.05|1545|1539.1|1543.25|1537.35|23
1732299050000|2024-11-22 18:10:50|1545|1539.1|1545.3|1539.4|1545.8|1539.9|1544.85|1538.95|14
1732299060000|2024-11-22 18:11:00|1545.35|1539.45|1545.75|1539.85|1545.8|1539.9|1545.25|1539.35|14
1732299070000|2024-11-22 18:11:10|1545.8|1539.9|1545.55|1539.65|1546.1|1540.2|1545.55|1539.65|30
1732299080000|2024-11-22 18:11:20|1545.3|1539.4|1544.85|1538.95|1545.55|1539.65|1544.85|1538.95|12
1732299090000|2024-11-22 18:11:30|1544.9|1539|1544.75|1538.85|1544.9|1539|1544.65|1538.75|17
1732299100000|2024-11-22 18:11:40|1544.7|1538.8|1544.55|1538.65|1544.7|1538.8|1544.55|1538.65|6
1732299110000|2024-11-22 18:11:50|1544.7|1538.8|1545.05|1539.15|1545.05|1539.15|1544.6|1538.7|11
1732299120000|2024-11-22 18:12:00|1545.2|1539.3|1545.95|1540.05|1546|1540.1|1545.2|1539.3|17
1732299130000|2024-11-22 18:12:10|1546|1540.1|1548|1542.1|1548.55|1542.65|1546|1540.1|20
1732299140000|2024-11-22 18:12:20|1548.1|1542.2|1549.7|1543.8|1549.7|1543.8|1548.1|1542.2|19
1732299150000|2024-11-22 18:12:30|1549.75|1543.85|1549.8|1543.9|1550.65|1544.75|1549.75|1543.85|18
1732299160000|2024-11-22 18:12:40|1549.65|1543.75|1549.75|1543.85|1549.75|1543.85|1549.55|1543.65|9
1732299170000|2024-11-22 18:12:50|1549.8|1543.9|1550.45|1544.55|1550.55|1544.65|1549.75|1543.85|26
1732299180000|2024-11-22 18:13:00|1550.3|1544.4|1549.55|1543.65|1550.3|1544.4|1549.55|1543.65|10
1732299190000|2024-11-22 18:13:10|1549.6|1543.7|1549.6|1543.7|1549.8|1543.9|1549.6|1543.7|8
1732299200000|2024-11-22 18:13:20|1548.55|1542.65|1548.55|1542.65|1548.65|1542.75|1548.55|1542.65|7
1732299210000|2024-11-22 18:13:30|1547.7|1541.8|1548.55|1542.65|1548.55|1542.65|1547.65|1541.75|12
1732299220000|2024-11-22 18:13:40|1548.6|1542.7|1548.55|1542.65|1548.6|1542.7|1548.55|1542.65|2
1732299230000|2024-11-22 18:13:50|1548.15|1542.25|1547.65|1541.75|1548.55|1542.65|1547.65|1541.75|17
1732299240000|2024-11-22 18:14:00|1547.55|1541.65|1547.15|1541.25|1547.65|1541.75|1547.15|1541.25|12
1732299250000|2024-11-22 18:14:10|1546.95|1541.05|1546.35|1540.45|1546.95|1541.05|1545.85|1539.95|16
1732299260000|2024-11-22 18:14:20|1546.3|1540.4|1543.74|1537.84|1546.3|1540.4|1543.73|1537.83|19
1732299270000|2024-11-22 18:14:30|1543.71|1537.81|1543.95|1538.05|1544.43|1538.53|1543.71|1537.81|17
1732299280000|2024-11-22 18:14:40|1543.63|1537.73|1544.25|1538.35|1544.25|1538.35|1543.49|1537.59|23
1732299290000|2024-11-22 18:14:50|1544.2|1538.3|1543.54|1537.64|1544.2|1538.3|1543.49|1537.59|31
1732299300000|2024-11-22 18:15:00|1543.9|1538|1543.56|1537.66|1544.55|1538.65|1543.56|1537.66|29
1732299310000|2024-11-22 18:15:10|1543.63|1537.73|1543.54|1537.64|1543.95|1538.05|1543.49|1537.59|26
1732299320000|2024-11-22 18:15:20|1543.53|1537.63|1545.5|1539.6|1545.5|1539.6|1543.53|1537.63|28
1732299330000|2024-11-22 18:15:30|1545.48|1539.58|1544.9|1539|1545.52|1539.62|1544.8|1538.9|28
1732299340000|2024-11-22 18:15:40|1544.6|1538.7|1544.49|1538.59|1544.6|1538.7|1543.35|1537.45|35
1732299350000|2024-11-22 18:15:50|1544.52|1538.62|1544.54|1538.64|1545.3|1539.4|1544.45|1538.55|33
1732299360000|2024-11-22 18:16:00|1544.5|1538.6|1545.41|1539.51|1545.5|1539.6|1544.5|1538.6|23
1732299370000|2024-11-22 18:16:10|1545.43|1539.53|1545.88|1539.98|1546.3|1540.4|1545.39|1539.49|32
1732299380000|2024-11-22 18:16:20|1545.84|1539.94|1545.5|1539.6|1545.93|1540.03|1545.46|1539.56|21
1732299390000|2024-11-22 18:16:30|1545.56|1539.66|1545.54|1539.64|1546.2|1540.3|1545.49|1539.59|22
1732299400000|2024-11-22 18:16:40|1545.56|1539.66|1544.58|1538.68|1545.56|1539.66|1544.55|1538.65|22
1732299410000|2024-11-22 18:16:50|1544.56|1538.66|1544.6|1538.7|1544.95|1539.05|1543.53|1537.63|34
1732299420000|2024-11-22 18:17:00|1544.75|1538.85|1544.29|1538.39|1544.95|1539.05|1543.54|1537.64|37
1732299430000|2024-11-22 18:17:10|1544.24|1538.34|1544.76|1538.86|1545.05|1539.15|1544.15|1538.25|25
1732299440000|2024-11-22 18:17:20|1544.95|1539.05|1545.1|1539.2|1545.77|1539.87|1544.6|1538.7|35
1732299450000|2024-11-22 18:17:30|1545.15|1539.25|1544.45|1538.55|1545.15|1539.25|1544.45|1538.55|28
1732299460000|2024-11-22 18:17:40|1544.5|1538.6|1544.41|1538.51|1544.5|1538.6|1544.37|1538.47|24
1732299470000|2024-11-22 18:17:50|1544.5|1538.6|1544.82|1538.92|1544.82|1538.92|1543.51|1537.61|34
1732299480000|2024-11-22 18:18:00|1545.2|1539.3|1544.48|1538.58|1545.4|1539.5|1544.47|1538.57|31
1732299490000|2024-11-22 18:18:10|1544.51|1538.61|1546.15|1540.25|1546.15|1540.25|1544.48|1538.58|30
1732299500000|2024-11-22 18:18:20|1546.2|1540.3|1545.97|1540.07|1546.75|1540.85|1545.88|1539.98|33
1732299510000|2024-11-22 18:18:30|1545.92|1540.02|1546.9|1541|1547.1|1541.2|1545.92|1540.02|30
1732299520000|2024-11-22 18:18:40|1546.85|1540.95|1547.46|1541.56|1547.5|1541.6|1546.85|1540.95|19
1732299530000|2024-11-22 18:18:50|1547.51|1541.61|1546.9|1541|1547.88|1541.98|1546.9|1541|18
1732299540000|2024-11-22 18:19:00|1547|1541.1|1546.05|1540.15|1547|1541.1|1545.95|1540.05|24
1732299550000|2024-11-22 18:19:10|1546.2|1540.3|1546.35|1540.45|1546.35|1540.45|1545.9|1540|24
1732299560000|2024-11-22 18:19:20|1546.65|1540.75|1547.49|1541.59|1547.8|1541.9|1546.48|1540.58|31
1732299570000|2024-11-22 18:19:30|1547.4|1541.5|1547.44|1541.54|1547.7|1541.8|1547.25|1541.35|29
1732299580000|2024-11-22 18:19:40|1547.45|1541.55|1546.9|1541|1547.5|1541.6|1546.49|1540.59|32
1732299590000|2024-11-22 18:19:50|1546.7|1540.8|1546.43|1540.53|1546.8|1540.9|1546.37|1540.47|33
1732299600000|2024-11-22 18:20:00|1546.41|1540.51|1546.41|1540.51|1546.5|1540.6|1545.76|1539.86|29
1732299610000|2024-11-22 18:20:10|1546.45|1540.55|1546.88|1540.98|1547.45|1541.55|1545.7|1539.8|37
1732299620000|2024-11-22 18:20:20|1546.93|1541.03|1548.35|1542.45|1548.59|1542.69|1546.35|1540.45|30
1732299630000|2024-11-22 18:20:30|1548.47|1542.57|1548.48|1542.58|1548.5|1542.6|1548.43|1542.53|23
1732299640000|2024-11-22 18:20:40|1548.46|1542.56|1548.43|1542.53|1548.5|1542.6|1548.27|1542.37|33
1732299650000|2024-11-22 18:20:50|1548.37|1542.47|1548.5|1542.6|1548.7|1542.8|1547.92|1542.02|26
1732299660000|2024-11-22 18:21:00|1548.52|1542.62|1548.11|1542.21|1548.52|1542.62|1547.73|1541.83|25
1732299670000|2024-11-22 18:21:10|1548.55|1542.65|1547.53|1541.63|1548.7|1542.8|1547.48|1541.58|31
1732299680000|2024-11-22 18:21:20|1547.54|1541.64|1547|1541.1|1547.8|1541.9|1547|1541.1|23
1732299690000|2024-11-22 18:21:30|1546.9|1541|1543.61|1537.71|1546.9|1541|1543.57|1537.67|34
1732299700000|2024-11-22 18:21:40|1543.66|1537.76|1543.9|1538|1544.24|1538.34|1543.3|1537.4|34
1732299710000|2024-11-22 18:21:50|1544.2|1538.3|1545.43|1539.53|1545.6|1539.7|1544.2|1538.3|33
1732299720000|2024-11-22 18:22:00|1545.46|1539.56|1545.45|1539.55|1545.64|1539.74|1545.4|1539.5|36
1732299730000|2024-11-22 18:22:10|1545.37|1539.47|1544.44|1538.54|1545.4|1539.5|1543.54|1537.64|34
1732299740000|2024-11-22 18:22:20|1544.41|1538.51|1544.4|1538.5|1544.6|1538.7|1543.62|1537.72|28
1732299750000|2024-11-22 18:22:30|1544.2|1538.3|1542.34|1536.44|1544.41|1538.51|1541.45|1535.55|33
1732299760000|2024-11-22 18:22:40|1542.32|1536.42|1541.78|1535.88|1542.34|1536.44|1541.59|1535.69|31
1732299770000|2024-11-22 18:22:50|1541.7|1535.8|1541.64|1535.74|1541.8|1535.9|1541.57|1535.67|23
1732299780000|2024-11-22 18:23:00|1541.67|1535.77|1542.36|1536.46|1542.45|1536.55|1541.61|1535.71|29
1732299790000|2024-11-22 18:23:10|1542.33|1536.43|1542.27|1536.37|1542.53|1536.63|1541.61|1535.71|35
1732299800000|2024-11-22 18:23:20|1541.64|1535.74|1541.43|1535.53|1541.82|1535.92|1541.32|1535.42|27
1732299810000|2024-11-22 18:23:30|1541.37|1535.47|1540.25|1534.35|1541.85|1535.95|1540.15|1534.25|28
1732299820000|2024-11-22 18:23:40|1540.05|1534.15|1539.45|1533.55|1540.42|1534.52|1539.15|1533.25|30
1732299830000|2024-11-22 18:23:50|1539.48|1533.58|1538.8|1532.9|1539.8|1533.9|1538.8|1532.9|19
1732299840000|2024-11-22 18:24:00|1538.75|1532.85|1538.8|1532.9|1538.85|1532.95|1538.6|1532.7|17
1732299850000|2024-11-22 18:24:10|1538.7|1532.8|1538.6|1532.7|1539.45|1533.55|1538.6|1532.7|19
1732299860000|2024-11-22 18:24:20|1538.55|1532.65|1537.6|1531.7|1538.7|1532.8|1537.6|1531.7|13
1732299870000|2024-11-22 18:24:30|1537.55|1531.65|1536.55|1530.65|1537.65|1531.75|1536.55|1530.65|13
1732299880000|2024-11-22 18:24:40|1536.1|1530.2|1535.7|1529.8|1536.1|1530.2|1535.6|1529.7|20
1732299890000|2024-11-22 18:24:50|1535.75|1529.85|1536.1|1530.2|1536.65|1530.75|1535.7|1529.8|18
1732299900000|2024-11-22 18:25:00|1536.35|1530.45|1536.1|1530.2|1536.65|1530.75|1535.55|1529.65|17
1732299910000|2024-11-22 18:25:10|1536.15|1530.25|1536.85|1530.95|1537.65|1531.75|1536.05|1530.15|31
1732299920000|2024-11-22 18:25:20|1536.75|1530.85|1536.7|1530.8|1536.85|1530.95|1535.95|1530.05|27
1732299930000|2024-11-22 18:25:30|1536.8|1530.9|1538.55|1532.65|1539.05|1533.15|1536.7|1530.8|26
1732299940000|2024-11-22 18:25:40|1538.6|1532.7|1539.05|1533.15|1539.6|1533.7|1538.55|1532.65|27
1732299950000|2024-11-22 18:25:50|1539|1533.1|1540.55|1534.65|1540.75|1534.85|1539|1533.1|31
1732299960000|2024-11-22 18:26:00|1540.7|1534.8|1541.6|1535.7|1541.7|1535.8|1540.7|1534.8|20
1732299970000|2024-11-22 18:26:10|1541.45|1535.55|1541.7|1535.8|1541.7|1535.8|1540.55|1534.65|26
1732299980000|2024-11-22 18:26:20|1541.75|1535.85|1542.45|1536.55|1542.75|1536.85|1541.65|1535.75|16
1732299990000|2024-11-22 18:26:30|1541.65|1535.75|1541.05|1535.15|1542.45|1536.55|1540.65|1534.75|17
1732300000000|2024-11-22 18:26:40|1541.2|1535.3|1540.55|1534.65|1541.55|1535.65|1540.55|1534.65|22
1732300010000|2024-11-22 18:26:50|1540.7|1534.8|1540|1534.1|1541.1|1535.2|1539.9|1534|15
1732300020000|2024-11-22 18:27:00|1539.9|1534|1540.8|1534.9|1541.05|1535.15|1539.9|1534|30
1732300030000|2024-11-22 18:27:10|1540.65|1534.75|1540.95|1535.05|1541.35|1535.45|1540.55|1534.65|21
1732300040000|2024-11-22 18:27:20|1540.9|1535|1541.18|1535.28|1541.55|1535.65|1540.61|1534.71|23
1732300050000|2024-11-22 18:27:30|1541.15|1535.25|1540.7|1534.8|1541.15|1535.25|1540.61|1534.71|24
1732300060000|2024-11-22 18:27:40|1540.67|1534.77|1541.64|1535.74|1541.64|1535.74|1540.61|1534.71|22
1732300070000|2024-11-22 18:27:50|1541.62|1535.72|1541.37|1535.47|1541.65|1535.75|1541.25|1535.35|31
1732300080000|2024-11-22 18:28:00|1541.38|1535.48|1540.81|1534.91|1541.8|1535.9|1540.64|1534.74|37
1732300090000|2024-11-22 18:28:10|1541.3|1535.4|1539.3|1533.4|1541.3|1535.4|1539.3|1533.4|36
1732300100000|2024-11-22 18:28:20|1539.33|1533.43|1537.79|1531.89|1539.33|1533.43|1537.79|1531.89|21
1732300110000|2024-11-22 18:28:30|1538|1532.1|1538|1532.1|1538.43|1532.53|1537.49|1531.59|23
1732300120000|2024-11-22 18:28:40|1538.34|1532.44|1538.01|1532.11|1538.5|1532.6|1537.64|1531.74|30
1732300130000|2024-11-22 18:28:50|1538.36|1532.46|1536.57|1530.67|1538.43|1532.53|1536.54|1530.64|37
1732300140000|2024-11-22 18:29:00|1536.55|1530.65|1536.59|1530.69|1536.9|1531|1535.5|1529.6|36
1732300150000|2024-11-22 18:29:10|1536.54|1530.64|1536.43|1530.53|1537.1|1531.2|1536.15|1530.25|30
1732300160000|2024-11-22 18:29:20|1536.2|1530.3|1535.63|1529.73|1536.2|1530.3|1534.83|1528.93|28
1732300170000|2024-11-22 18:29:30|1535.65|1529.75|1535.53|1529.63|1535.68|1529.78|1535|1529.1|26
1732300180000|2024-11-22 18:29:40|1535.54|1529.64|1534.76|1528.86|1535.7|1529.8|1534.76|1528.86|25
1732300190000|2024-11-22 18:29:50|1534.65|1528.75|1535.7|1529.8|1535.7|1529.8|1534.45|1528.55|22
1732300200000|2024-11-22 18:30:00|1535.45|1529.55|1535.5|1529.6|1536.2|1530.3|1535.44|1529.54|28
1732300210000|2024-11-22 18:30:10|1535.49|1529.59|1535.71|1529.81|1536.05|1530.15|1535.45|1529.55|31
1732300220000|2024-11-22 18:30:20|1535.58|1529.68|1535.73|1529.83|1536.15|1530.25|1535.45|1529.55|31
1732300230000|2024-11-22 18:30:30|1535.79|1529.89|1535.79|1529.89|1535.91|1530.01|1535.68|1529.78|16
1732300240000|2024-11-22 18:30:40|1536.45|1530.55|1536.64|1530.74|1537.1|1531.2|1536.45|1530.55|25
1732300250000|2024-11-22 18:30:50|1536.63|1530.73|1536.73|1530.83|1536.84|1530.94|1536.58|1530.68|26
1732300260000|2024-11-22 18:31:00|1536.65|1530.75|1536.68|1530.78|1536.78|1530.88|1536.57|1530.67|14
1732300270000|2024-11-22 18:31:10|1536.79|1530.89|1539.1|1533.2|1539.1|1533.2|1536.79|1530.89|22
1732300280000|2024-11-22 18:31:20|1538.76|1532.86|1538.6|1532.7|1538.78|1532.88|1538.51|1532.61|28
1732300290000|2024-11-22 18:31:30|1538.46|1532.56|1537.81|1531.91|1538.52|1532.62|1537.59|1531.69|28
1732300300000|2024-11-22 18:31:40|1537.86|1531.96|1539.5|1533.6|1539.8|1533.9|1537.86|1531.96|35
1732300310000|2024-11-22 18:31:50|1539.49|1533.59|1540.48|1534.58|1540.8|1534.9|1539.49|1533.59|33
1732300320000|2024-11-22 18:32:00|1540.54|1534.64|1539.68|1533.78|1540.9|1535|1539.55|1533.65|30
1732300330000|2024-11-22 18:32:10|1539.64|1533.74|1541.65|1535.75|1542.15|1536.25|1539.55|1533.65|24
1732300340000|2024-11-22 18:32:20|1541.55|1535.65|1542.42|1536.52|1542.42|1536.52|1541.55|1535.65|15
1732300350000|2024-11-22 18:32:30|1542.4|1536.5|1542.45|1536.55|1543|1537.1|1541.81|1535.91|28
1732300360000|2024-11-22 18:32:40|1542.76|1536.86|1544.63|1538.73|1544.8|1538.9|1542.76|1536.86|28
1732300370000|2024-11-22 18:32:50|1544.65|1538.75|1544.7|1538.8|1544.9|1539|1544.45|1538.55|26
1732300380000|2024-11-22 18:33:00|1544.55|1538.65|1543.75|1537.85|1544.6|1538.7|1543.6|1537.7|35
1732300390000|2024-11-22 18:33:10|1543.7|1537.8|1541.2|1535.3|1543.94|1538.04|1541.2|1535.3|39
1732300400000|2024-11-22 18:33:20|1541.29|1535.39|1541.49|1535.59|1541.8|1535.9|1540.79|1534.89|35
1732300410000|2024-11-22 18:33:30|1541.42|1535.52|1541.5|1535.6|1542.2|1536.3|1540.85|1534.95|35
1732300420000|2024-11-22 18:33:40|1541.53|1535.63|1541.59|1535.69|1541.7|1535.8|1541.14|1535.24|29
1732300430000|2024-11-22 18:33:50|1541.57|1535.67|1541.47|1535.57|1541.75|1535.85|1541.4|1535.5|29
1732300440000|2024-11-22 18:34:00|1541.48|1535.58|1541.62|1535.72|1542.5|1536.6|1541.48|1535.58|33
1732300450000|2024-11-22 18:34:10|1541.59|1535.69|1542.65|1536.75|1542.95|1537.05|1541.59|1535.69|37
1732300460000|2024-11-22 18:34:20|1542.62|1536.72|1542.65|1536.75|1542.71|1536.81|1542.57|1536.67|19
1732300470000|2024-11-22 18:34:30|1542.54|1536.64|1541.65|1535.75|1542.55|1536.65|1541.45|1535.55|33
1732300480000|2024-11-22 18:34:40|1541.63|1535.73|1542.21|1536.31|1542.23|1536.33|1541.62|1535.72|25
1732300490000|2024-11-22 18:34:50|1542.22|1536.32|1541.15|1535.25|1542.55|1536.65|1541.15|1535.25|33
1732300500000|2024-11-22 18:35:00|1540.78|1534.88|1542.95|1537.05|1542.95|1537.05|1540.78|1534.88|35
1732300510000|2024-11-22 18:35:10|1543.61|1537.71|1544.48|1538.58|1544.75|1538.85|1543.61|1537.71|35
1732300520000|2024-11-22 18:35:20|1544.42|1538.52|1544.91|1539.01|1545.2|1539.3|1544.42|1538.52|28
1732300530000|2024-11-22 18:35:30|1544.45|1538.55|1544.6|1538.7|1545.2|1539.3|1544.45|1538.55|27
1732300540000|2024-11-22 18:35:40|1544.48|1538.58|1544.49|1538.59|1545.03|1539.13|1544.44|1538.54|33
1732300550000|2024-11-22 18:35:50|1544.47|1538.57|1542.95|1537.05|1544.5|1538.6|1542.95|1537.05|30
1732300560000|2024-11-22 18:36:00|1542.76|1536.86|1542.79|1536.89|1543.65|1537.75|1542.72|1536.82|28
1732300570000|2024-11-22 18:36:10|1542.84|1536.94|1543.42|1537.52|1544|1538.1|1542.81|1536.91|32
1732300580000|2024-11-22 18:36:20|1543.48|1537.58|1543.15|1537.25|1544|1538.1|1542.73|1536.83|33
1732300590000|2024-11-22 18:36:30|1542.64|1536.74|1542.01|1536.11|1542.7|1536.8|1541.96|1536.06|27
1732300600000|2024-11-22 18:36:40|1542.8|1536.9|1543.65|1537.75|1544|1538.1|1542.8|1536.9|31
1732300610000|2024-11-22 18:36:50|1543.72|1537.82|1545.05|1539.15|1545.4|1539.5|1543.72|1537.82|36
1732300620000|2024-11-22 18:37:00|1544.89|1538.99|1544.95|1539.05|1545.5|1539.6|1544.81|1538.91|34
1732300630000|2024-11-22 18:37:10|1544.78|1538.88|1545.15|1539.25|1545.5|1539.6|1544.78|1538.88|34
1732300640000|2024-11-22 18:37:20|1544.92|1539.02|1543.55|1537.65|1545.5|1539.6|1543.55|1537.65|31
1732300650000|2024-11-22 18:37:30|1543.62|1537.72|1543.55|1537.65|1543.65|1537.75|1543.45|1537.55|25
1732300660000|2024-11-22 18:37:40|1543.6|1537.7|1544.8|1538.9|1544.8|1538.9|1543.55|1537.65|21
1732300670000|2024-11-22 18:37:50|1544.83|1538.93|1545.3|1539.4|1545.5|1539.6|1544.75|1538.85|30
1732300680000|2024-11-22 18:38:00|1545.25|1539.35|1544.65|1538.75|1545.25|1539.35|1544.4|1538.5|28
1732300690000|2024-11-22 18:38:10|1544.4|1538.5|1544.45|1538.55|1545.2|1539.3|1544.4|1538.5|23
1732300700000|2024-11-22 18:38:20|1544.55|1538.65|1545.2|1539.3|1545.2|1539.3|1544.45|1538.55|34
1732300710000|2024-11-22 18:38:30|1545.3|1539.4|1546.35|1540.45|1546.43|1540.53|1544.88|1538.98|30
1732300720000|2024-11-22 18:38:40|1545.82|1539.92|1545.52|1539.62|1545.91|1540.01|1545.4|1539.5|29
1732300730000|2024-11-22 18:38:50|1545.5|1539.6|1545.35|1539.45|1545.7|1539.8|1545.35|1539.45|29
1732300740000|2024-11-22 18:39:00|1545.45|1539.55|1545.8|1539.9|1546.25|1540.35|1545.35|1539.45|28
1732300750000|2024-11-22 18:39:10|1545.65|1539.75|1545|1539.1|1546|1540.1|1544.51|1538.61|31
1732300760000|2024-11-22 18:39:20|1544.81|1538.91|1544.46|1538.56|1545.25|1539.35|1543.75|1537.85|35
1732300770000|2024-11-22 18:39:30|1544.5|1538.6|1544.3|1538.4|1544.5|1538.6|1543.35|1537.45|36
1732300780000|2024-11-22 18:39:40|1544.25|1538.35|1545.7|1539.8|1545.9|1540|1544.11|1538.21|30
1732300790000|2024-11-22 18:39:50|1545.59|1539.69|1544.6|1538.7|1545.8|1539.9|1544.6|1538.7|31
1732300800000|2024-11-22 18:40:00|1544.7|1538.8|1544.79|1538.89|1546.15|1540.25|1544.7|1538.8|36
1732300810000|2024-11-22 18:40:10|1544.82|1538.92|1544.3|1538.4|1545.35|1539.45|1544.3|1538.4|33
1732300820000|2024-11-22 18:40:20|1544.4|1538.5|1545.1|1539.2|1545.1|1539.2|1544.39|1538.49|32
1732300830000|2024-11-22 18:40:30|1545.25|1539.35|1545.82|1539.92|1546.4|1540.5|1544.62|1538.72|35
1732300840000|2024-11-22 18:40:40|1545.88|1539.98|1545.55|1539.65|1546.1|1540.2|1545.43|1539.53|28
1732300850000|2024-11-22 18:40:50|1545.5|1539.6|1544.47|1538.57|1545.5|1539.6|1543.85|1537.95|31
1732300860000|2024-11-22 18:41:00|1544.43|1538.53|1544.9|1539|1544.9|1539|1544.35|1538.45|32
1732300870000|2024-11-22 18:41:10|1544.7|1538.8|1544.55|1538.65|1545.3|1539.4|1544.47|1538.57|33
1732300880000|2024-11-22 18:41:20|1544.53|1538.63|1544.5|1538.6|1544.55|1538.65|1544.43|1538.53|26
1732300890000|2024-11-22 18:41:30|1544.48|1538.58|1544.85|1538.95|1545.3|1539.4|1544.48|1538.58|30
1732300900000|2024-11-22 18:41:40|1544.9|1539|1544.67|1538.77|1545.49|1539.59|1544.57|1538.67|32
1732300910000|2024-11-22 18:41:50|1544.68|1538.78|1544.49|1538.59|1544.68|1538.78|1543.67|1537.77|34
1732300920000|2024-11-22 18:42:00|1544.47|1538.57|1544.53|1538.63|1544.9|1539|1544.47|1538.57|22
1732300930000|2024-11-22 18:42:10|1544.54|1538.64|1544.43|1538.53|1544.54|1538.64|1543.45|1537.55|36
1732300940000|2024-11-22 18:42:20|1544.39|1538.49|1543.54|1537.64|1544.39|1538.49|1543.45|1537.55|32
1732300950000|2024-11-22 18:42:30|1543.56|1537.66|1544.44|1538.54|1544.55|1538.65|1543.52|1537.62|27
1732300960000|2024-11-22 18:42:40|1544.41|1538.51|1544.53|1538.63|1544.75|1538.85|1543.48|1537.58|35
1732300970000|2024-11-22 18:42:50|1544.46|1538.56|1544.52|1538.62|1544.55|1538.65|1544.46|1538.56|24
1732300980000|2024-11-22 18:43:00|1544.46|1538.56|1544.5|1538.6|1544.56|1538.66|1544.43|1538.53|27
1732300990000|2024-11-22 18:43:10|1544.49|1538.59|1544.5|1538.6|1544.54|1538.64|1543.8|1537.9|32
1732301000000|2024-11-22 18:43:20|1544.44|1538.54|1546.3|1540.4|1546.3|1540.4|1544.44|1538.54|32
1732301010000|2024-11-22 18:43:30|1546.4|1540.5|1546.41|1540.51|1546.8|1540.9|1546.3|1540.4|28
1732301020000|2024-11-22 18:43:40|1546.43|1540.53|1546.49|1540.59|1546.55|1540.65|1546|1540.1|26
1732301030000|2024-11-22 18:43:50|1546.5|1540.6|1546.5|1540.6|1546.56|1540.66|1546.47|1540.57|23
1732301040000|2024-11-22 18:44:00|1546.54|1540.64|1546.5|1540.6|1546.54|1540.64|1546.37|1540.47|25
1732301050000|2024-11-22 18:44:10|1546.52|1540.62|1547|1541.1|1547.15|1541.25|1546.39|1540.49|21
1732301060000|2024-11-22 18:44:20|1547.05|1541.15|1547.7|1541.8|1548.65|1542.75|1547|1541.1|25
1732301070000|2024-11-22 18:44:30|1547.75|1541.85|1547.75|1541.85|1547.75|1541.85|1547.75|1541.85|1
1732301080000|2024-11-22 18:44:40|1547.7|1541.8|1548|1542.1|1548|1542.1|1546.75|1540.85|18
1732301090000|2024-11-22 18:44:50|1548.05|1542.15|1549.05|1543.15|1549.6|1543.7|1548|1542.1|20
1732301100000|2024-11-22 18:45:00|1549.15|1543.25|1548.95|1543.05|1549.35|1543.45|1548.8|1542.9|28
1732301110000|2024-11-22 18:45:10|1549|1543.1|1549.6|1543.7|1550.2|1544.3|1548.95|1543.05|19
1732301120000|2024-11-22 18:45:20|1549.65|1543.75|1550.1|1544.2|1550.55|1544.65|1549.6|1543.7|21
1732301130000|2024-11-22 18:45:30|1550.25|1544.35|1551.65|1545.75|1551.75|1545.85|1550.2|1544.3|23
1732301140000|2024-11-22 18:45:40|1551.6|1545.7|1552.15|1546.25|1552.2|1546.3|1551.55|1545.65|30
1732301150000|2024-11-22 18:45:50|1552.2|1546.3|1552.2|1546.3|1552.55|1546.65|1551.75|1545.85|23
1732301160000|2024-11-22 18:46:00|1552.25|1546.35|1554.55|1548.65|1554.55|1548.65|1552.25|1546.35|14
1732301170000|2024-11-22 18:46:10|1554|1548.1|1554.25|1548.35|1554.7|1548.8|1553.65|1547.75|24
1732301180000|2024-11-22 18:46:20|1554.45|1548.55|1554.15|1548.25|1554.7|1548.8|1554|1548.1|28
1732301190000|2024-11-22 18:46:30|1554.05|1548.15|1554.05|1548.15|1554.75|1548.85|1554|1548.1|15
1732301200000|2024-11-22 18:46:40|1554|1548.1|1554.1|1548.2|1554.75|1548.85|1554|1548.1|16
1732301210000|2024-11-22 18:46:50|1554|1548.1|1554.9|1549|1554.9|1549|1553.15|1547.25|33
1732301220000|2024-11-22 18:47:00|1555|1549.1|1554.95|1549.05|1556.1|1550.2|1554.9|1549|31
1732301230000|2024-11-22 18:47:10|1554.65|1548.75|1553.8|1547.9|1555.05|1549.15|1553.8|1547.9|28
1732301240000|2024-11-22 18:47:20|1553.9|1548|1553.6|1547.7|1553.9|1548|1553.6|1547.7|15
1732301250000|2024-11-22 18:47:30|1553.75|1547.85|1553.6|1547.7|1553.9|1548|1553.55|1547.65|13
1732301260000|2024-11-22 18:47:40|1553.1|1547.2|1553.45|1547.55|1553.75|1547.85|1553.05|1547.15|11
1732301270000|2024-11-22 18:47:50|1553.4|1547.5|1552.7|1546.8|1553.55|1547.65|1552.65|1546.75|8
1732301280000|2024-11-22 18:48:00|1552.75|1546.85|1555.75|1549.85|1555.75|1549.85|1552.75|1546.85|22
1732301290000|2024-11-22 18:48:10|1555.65|1549.75|1555.65|1549.75|1556.4|1550.5|1555.65|1549.75|16
1732301300000|2024-11-22 18:48:20|1555.25|1549.35|1554.2|1548.3|1555.3|1549.4|1554.1|1548.2|17
1732301310000|2024-11-22 18:48:30|1554.25|1548.35|1552.55|1546.65|1554.25|1548.35|1552.55|1546.65|15
1732301320000|2024-11-22 18:48:40|1552.65|1546.75|1552.75|1546.85|1552.75|1546.85|1552.55|1546.65|7
1732301330000|2024-11-22 18:48:50|1552.7|1546.8|1553.05|1547.15|1553.05|1547.15|1552.6|1546.7|20
1732301340000|2024-11-22 18:49:00|1552.9|1547|1552.48|1546.58|1552.95|1547.05|1552.39|1546.49|30
1732301350000|2024-11-22 18:49:10|1552.47|1546.57|1551.52|1545.62|1552.48|1546.58|1551.05|1545.15|31
1732301360000|2024-11-22 18:49:20|1551.5|1545.6|1552.45|1546.55|1552.45|1546.55|1551.4|1545.5|32
1732301370000|2024-11-22 18:49:30|1551.4|1545.5|1551.46|1545.56|1551.6|1545.7|1551.15|1545.25|31
1732301380000|2024-11-22 18:49:40|1551.48|1545.58|1552.45|1546.55|1552.95|1547.05|1551.45|1545.55|33
1732301390000|2024-11-22 18:49:50|1552.85|1546.95|1551.95|1546.05|1552.85|1546.95|1551.95|1546.05|32
1732301400000|2024-11-22 18:50:00|1551.76|1545.86|1550.91|1545.01|1551.8|1545.9|1550.81|1544.91|35
1732301410000|2024-11-22 18:50:10|1550.93|1545.03|1542.75|1536.85|1550.93|1545.03|1542.6|1536.7|32
1732301420000|2024-11-22 18:50:20|1542.8|1536.9|1533.43|1527.53|1542.8|1536.9|1533.43|1527.53|36
1732301430000|2024-11-22 18:50:30|1533.25|1527.35|1533.35|1527.45|1535.45|1529.55|1531.5|1525.6|38
1732301440000|2024-11-22 18:50:40|1533.48|1527.58|1533.1|1527.2|1534.05|1528.15|1532.54|1526.64|38
1732301450000|2024-11-22 18:50:50|1532.75|1526.85|1534.75|1528.85|1534.75|1528.85|1532.6|1526.7|33
1732301460000|2024-11-22 18:51:00|1535.41|1529.51|1537.49|1531.59|1537.6|1531.7|1534.65|1528.75|35
1732301470000|2024-11-22 18:51:10|1537.41|1531.51|1539.6|1533.7|1539.6|1533.7|1537.4|1531.5|37
1732301480000|2024-11-22 18:51:20|1539.49|1533.59|1538.49|1532.59|1539.51|1533.61|1537.85|1531.95|34
1732301490000|2024-11-22 18:51:30|1538.52|1532.62|1535.35|1529.45|1538.75|1532.85|1535.2|1529.3|38
1732301500000|2024-11-22 18:51:40|1535.43|1529.53|1535.45|1529.55|1535.9|1530|1534.55|1528.65|33
1732301510000|2024-11-22 18:51:50|1535.47|1529.57|1534.25|1528.35|1535.6|1529.7|1533.15|1527.25|36
1732301520000|2024-11-22 18:52:00|1534.36|1528.46|1532.5|1526.6|1534.85|1528.95|1531.05|1525.15|38
1732301530000|2024-11-22 18:52:10|1532.47|1526.57|1529.4|1523.5|1533.15|1527.25|1529.15|1523.25|39
1732301540000|2024-11-22 18:52:20|1529.5|1523.6|1531|1525.1|1531.45|1525.55|1529.42|1523.52|37
1732301550000|2024-11-22 18:52:30|1530.55|1524.65|1529.56|1523.66|1531.45|1525.55|1528.9|1523|36
1732301560000|2024-11-22 18:52:40|1529.6|1523.7|1529.59|1523.69|1530|1524.1|1529.35|1523.45|34
1732301570000|2024-11-22 18:52:50|1529.57|1523.67|1530.25|1524.35|1531.35|1525.45|1529.56|1523.66|36
1732301580000|2024-11-22 18:53:00|1530.18|1524.28|1531.45|1525.55|1531.74|1525.84|1530.18|1524.28|37
1732301590000|2024-11-22 18:53:10|1531.6|1525.7|1531.67|1525.77|1532.96|1527.06|1531.47|1525.57|36
1732301600000|2024-11-22 18:53:20|1531.8|1525.9|1529.9|1524|1531.95|1526.05|1529.74|1523.84|34
1732301610000|2024-11-22 18:53:30|1529.95|1524.05|1530.05|1524.15|1530.05|1524.15|1528.35|1522.45|36
1732301620000|2024-11-22 18:53:40|1529.96|1524.06|1532.08|1526.18|1533.25|1527.35|1529.7|1523.8|37
1732301630000|2024-11-22 18:53:50|1532.03|1526.13|1531|1525.1|1532.89|1526.99|1531|1525.1|35
1732301640000|2024-11-22 18:54:00|1530.84|1524.94|1529.74|1523.84|1531.8|1525.9|1529.25|1523.35|33
1732301650000|2024-11-22 18:54:10|1529.43|1523.53|1528.9|1523|1530|1524.1|1528.59|1522.69|36
1732301660000|2024-11-22 18:54:20|1528.74|1522.84|1531.85|1525.95|1531.85|1525.95|1528.71|1522.81|34
1732301670000|2024-11-22 18:54:30|1531.65|1525.75|1532.42|1526.52|1532.77|1526.87|1531.6|1525.7|34
1732301680000|2024-11-22 18:54:40|1532.11|1526.21|1532.76|1526.86|1532.8|1526.9|1532.06|1526.16|25
1732301690000|2024-11-22 18:54:50|1532.77|1526.87|1533.82|1527.92|1534.6|1528.7|1532.77|1526.87|28
1732301700000|2024-11-22 18:55:00|1533.77|1527.87|1533.45|1527.55|1534.8|1528.9|1533.4|1527.5|37
1732301710000|2024-11-22 18:55:10|1533.48|1527.58|1530.35|1524.45|1533.48|1527.58|1530.35|1524.45|34
1732301720000|2024-11-22 18:55:20|1530.45|1524.55|1531.1|1525.2|1531.6|1525.7|1529.95|1524.05|38
1732301730000|2024-11-22 18:55:30|1530.85|1524.95|1530.69|1524.79|1531.8|1525.9|1530.53|1524.63|28
1732301740000|2024-11-22 18:55:40|1531.23|1525.33|1532.62|1526.72|1532.75|1526.85|1531.23|1525.33|28
1732301750000|2024-11-22 18:55:50|1532.59|1526.69|1535.7|1529.8|1536|1530.1|1532.58|1526.68|35
1732301760000|2024-11-22 18:56:00|1535.51|1529.61|1532.7|1526.8|1535.75|1529.85|1532.6|1526.7|36
1732301770000|2024-11-22 18:56:10|1532.51|1526.61|1531.83|1525.93|1532.64|1526.74|1531.55|1525.65|36
1732301780000|2024-11-22 18:56:20|1531.5|1525.6|1531.95|1526.05|1532.5|1526.6|1531.45|1525.55|33
1732301790000|2024-11-22 18:56:30|1531.75|1525.85|1530.54|1524.64|1531.75|1525.85|1530|1524.1|33
1732301800000|2024-11-22 18:56:40|1530.45|1524.55|1531.2|1525.3|1531.42|1525.52|1530.43|1524.53|32
1732301810000|2024-11-22 18:56:50|1530.66|1524.76|1532.34|1526.44|1532.53|1526.63|1530.66|1524.76|33
1732301820000|2024-11-22 18:57:00|1532.39|1526.49|1530.6|1524.7|1532.45|1526.55|1530.5|1524.6|36
1732301830000|2024-11-22 18:57:10|1530.53|1524.63|1528.45|1522.55|1530.55|1524.65|1528.45|1522.55|35
1732301840000|2024-11-22 18:57:20|1528.95|1523.05|1528.72|1522.82|1529.05|1523.15|1528.3|1522.4|32
1732301850000|2024-11-22 18:57:30|1528.66|1522.76|1528.65|1522.75|1529.55|1523.65|1528.45|1522.55|34
1732301860000|2024-11-22 18:57:40|1528.58|1522.68|1529.63|1523.73|1529.95|1524.05|1528.5|1522.6|34
1732301870000|2024-11-22 18:57:50|1529.43|1523.53|1528.72|1522.82|1529.7|1523.8|1528.63|1522.73|34
1732301880000|2024-11-22 18:58:00|1528.67|1522.77|1531.8|1525.9|1531.8|1525.9|1528.67|1522.77|36
1732301890000|2024-11-22 18:58:10|1531.65|1525.75|1528.52|1522.62|1531.65|1525.75|1527.6|1521.7|27
1732301900000|2024-11-22 18:58:20|1529.45|1523.55|1530.18|1524.28|1530.28|1524.38|1529.45|1523.55|29
1732301910000|2024-11-22 18:58:30|1530.44|1524.54|1529.85|1523.95|1530.75|1524.85|1529.6|1523.7|29
1732301920000|2024-11-22 18:58:40|1529.8|1523.9|1529.75|1523.85|1530.05|1524.15|1529.54|1523.64|27
1732301930000|2024-11-22 18:58:50|1529.59|1523.69|1530.54|1524.64|1530.65|1524.75|1529.5|1523.6|34
1732301940000|2024-11-22 18:59:00|1530.52|1524.62|1529.6|1523.7|1530.52|1524.62|1529.15|1523.25|35
1732301950000|2024-11-22 18:59:10|1529.55|1523.65|1529.46|1523.56|1529.7|1523.8|1529.35|1523.45|31
1732301960000|2024-11-22 18:59:20|1529.52|1523.62|1529.5|1523.6|1529.55|1523.65|1529.35|1523.45|19
1732301970000|2024-11-22 18:59:30|1529.55|1523.65|1528.63|1522.73|1529.55|1523.65|1527.98|1522.08|23
1732301980000|2024-11-22 18:59:40|1528.65|1522.75|1530.1|1524.2|1530.41|1524.51|1528.65|1522.75|35
1732301990000|2024-11-22 18:59:50|1530.4|1524.5|1529.2|1523.3|1530.48|1524.58|1529.2|1523.3|24
1732302000000|2024-11-22 19:00:00|1529.25|1523.35|1530.4|1524.5|1530.6|1524.7|1528.88|1522.98|34
1732302010000|2024-11-22 19:00:10|1530.48|1524.58|1529.4|1523.5|1530.55|1524.65|1529.4|1523.5|32
1732302020000|2024-11-22 19:00:20|1529.45|1523.55|1528.51|1522.61|1529.45|1523.55|1528.35|1522.45|37
1732302030000|2024-11-22 19:00:30|1528.46|1522.56|1529.43|1523.53|1529.5|1523.6|1528.35|1522.45|34
1732302040000|2024-11-22 19:00:40|1529.4|1523.5|1528.64|1522.74|1529.64|1523.74|1528.51|1522.61|34
1732302050000|2024-11-22 19:00:50|1528.67|1522.77|1530.55|1524.65|1530.7|1524.8|1528.45|1522.55|31
1732302060000|2024-11-22 19:01:00|1530.63|1524.73|1530.76|1524.86|1531.65|1525.75|1530.63|1524.73|33
1732302070000|2024-11-22 19:01:10|1530.78|1524.88|1532.25|1526.35|1533.1|1527.2|1530.78|1524.88|37
1732302080000|2024-11-22 19:01:20|1532.48|1526.58|1533.7|1527.8|1533.9|1528|1532.45|1526.55|29
1732302090000|2024-11-22 19:01:30|1533.71|1527.81|1535.45|1529.55|1535.45|1529.55|1533.71|1527.81|29
1732302100000|2024-11-22 19:01:40|1535.58|1529.68|1536.7|1530.8|1536.8|1530.9|1535.58|1529.68|29
1732302110000|2024-11-22 19:01:50|1536.8|1530.9|1536.43|1530.53|1537.42|1531.52|1536.43|1530.53|31
1732302120000|2024-11-22 19:02:00|1536.45|1530.55|1536.15|1530.25|1536.97|1531.07|1535.67|1529.77|34
1732302130000|2024-11-22 19:02:10|1536.45|1530.55|1533.5|1527.6|1536.45|1530.55|1533.47|1527.57|35
1732302140000|2024-11-22 19:02:20|1533.45|1527.55|1532.85|1526.95|1533.79|1527.89|1532.45|1526.55|38
1732302150000|2024-11-22 19:02:30|1532.7|1526.8|1532.19|1526.29|1532.8|1526.9|1531.93|1526.03|28
1732302160000|2024-11-22 19:02:40|1532.38|1526.48|1531.54|1525.64|1532.4|1526.5|1531.42|1525.52|30
1732302170000|2024-11-22 19:02:50|1531.59|1525.69|1530.54|1524.64|1532.41|1526.51|1530.54|1524.64|28
1732302180000|2024-11-22 19:03:00|1530.68|1524.78|1531.5|1525.6|1533.15|1527.25|1530.45|1524.55|39
1732302190000|2024-11-22 19:03:10|1531.68|1525.78|1531.65|1525.75|1532.85|1526.95|1531.65|1525.75|32
1732302200000|2024-11-22 19:03:20|1532|1526.1|1532.78|1526.88|1533.45|1527.55|1531.95|1526.05|34
1732302210000|2024-11-22 19:03:30|1532.8|1526.9|1531.54|1525.64|1532.8|1526.9|1530.65|1524.75|37
1732302220000|2024-11-22 19:03:40|1531|1525.1|1531.32|1525.42|1532.34|1526.44|1530.9|1525|32
1732302230000|2024-11-22 19:03:50|1531.34|1525.44|1530.5|1524.6|1531.34|1525.44|1530.4|1524.5|32
1732302240000|2024-11-22 19:04:00|1530.58|1524.68|1532.4|1526.5|1532.57|1526.67|1530.58|1524.68|27
1732302250000|2024-11-22 19:04:10|1532|1526.1|1532.5|1526.6|1533.42|1527.52|1532|1526.1|38
1732302260000|2024-11-22 19:04:20|1532.6|1526.7|1533.37|1527.47|1533.37|1527.47|1532.2|1526.3|27
1732302270000|2024-11-22 19:04:30|1533.47|1527.57|1534.35|1528.45|1534.57|1528.67|1533.4|1527.5|24
1732302280000|2024-11-22 19:04:40|1534.45|1528.55|1533.64|1527.74|1534.49|1528.59|1533.25|1527.35|32
1732302290000|2024-11-22 19:04:50|1533.68|1527.78|1533.72|1527.82|1533.85|1527.95|1533.57|1527.67|26
1732302300000|2024-11-22 19:05:00|1533.7|1527.8|1534.65|1528.75|1535.15|1529.25|1533.5|1527.6|34
1732302310000|2024-11-22 19:05:10|1534.57|1528.67|1533.38|1527.48|1534.57|1528.67|1533.31|1527.41|35
1732302320000|2024-11-22 19:05:20|1533.25|1527.35|1532.88|1526.98|1533.35|1527.45|1532.45|1526.55|32
1732302330000|2024-11-22 19:05:30|1532.73|1526.83|1533.85|1527.95|1534.48|1528.58|1532.73|1526.83|30
1732302340000|2024-11-22 19:05:40|1533.95|1528.05|1535.74|1529.84|1535.82|1529.92|1533.95|1528.05|33
1732302350000|2024-11-22 19:05:50|1535.76|1529.86|1537.49|1531.59|1537.51|1531.61|1535.76|1529.86|34
1732302360000|2024-11-22 19:06:00|1537.48|1531.58|1539.46|1533.56|1539.53|1533.63|1537.45|1531.55|31
1732302370000|2024-11-22 19:06:10|1539.47|1533.57|1537.59|1531.69|1539.9|1534|1537.48|1531.58|33
1732302380000|2024-11-22 19:06:20|1537.49|1531.59|1534.8|1528.9|1537.51|1531.61|1534.5|1528.6|38
1732302390000|2024-11-22 19:06:30|1534.85|1528.95|1535.3|1529.4|1536.44|1530.54|1534.65|1528.75|37
1732302400000|2024-11-22 19:06:40|1535.5|1529.6|1533.85|1527.95|1535.5|1529.6|1533.57|1527.67|36
1732302410000|2024-11-22 19:06:50|1533.9|1528|1533.7|1527.8|1533.95|1528.05|1533.3|1527.4|35
1732302420000|2024-11-22 19:07:00|1533.58|1527.68|1534.8|1528.9|1534.8|1528.9|1533.45|1527.55|36
1732302430000|2024-11-22 19:07:10|1534.61|1528.71|1534.45|1528.55|1535.36|1529.46|1534.35|1528.45|35
1732302440000|2024-11-22 19:07:20|1534.65|1528.75|1535.4|1529.5|1535.8|1529.9|1534.65|1528.75|33
1732302450000|2024-11-22 19:07:30|1535.5|1529.6|1534.75|1528.85|1535.5|1529.6|1534.54|1528.64|27
1732302460000|2024-11-22 19:07:40|1534.78|1528.88|1536.47|1530.57|1536.52|1530.62|1534.78|1528.88|32
1732302470000|2024-11-22 19:07:50|1536.43|1530.53|1536.39|1530.49|1536.45|1530.55|1535.67|1529.77|30
1732302480000|2024-11-22 19:08:00|1536.45|1530.55|1535.59|1529.69|1536.85|1530.95|1535.54|1529.64|35
1732302490000|2024-11-22 19:08:10|1535.62|1529.72|1534.76|1528.86|1535.76|1529.86|1534.51|1528.61|36
1732302500000|2024-11-22 19:08:20|1534.72|1528.82|1536.72|1530.82|1536.85|1530.95|1534.64|1528.74|29
1732302510000|2024-11-22 19:08:30|1536.68|1530.78|1537.35|1531.45|1537.5|1531.6|1536.45|1530.55|32
1732302520000|2024-11-22 19:08:40|1537.27|1531.37|1536.27|1530.37|1537.36|1531.46|1536.27|1530.37|35
1732302530000|2024-11-22 19:08:50|1536.33|1530.43|1535.74|1529.84|1536.49|1530.59|1535.56|1529.66|31
1732302540000|2024-11-22 19:09:00|1535.71|1529.81|1534.66|1528.76|1535.71|1529.81|1534.66|1528.76|29
1732302550000|2024-11-22 19:09:10|1534.69|1528.79|1534.39|1528.49|1535.51|1529.61|1534.39|1528.49|31
1732302560000|2024-11-22 19:09:20|1534.45|1528.55|1534.25|1528.35|1534.52|1528.62|1533.45|1527.55|34
1732302570000|2024-11-22 19:09:30|1534.2|1528.3|1532.95|1527.05|1534.34|1528.44|1532.56|1526.66|30
1732302580000|2024-11-22 19:09:40|1532.97|1527.07|1533.56|1527.66|1533.9|1528|1532.97|1527.07|33
1732302590000|2024-11-22 19:09:50|1533.58|1527.68|1533.43|1527.53|1533.6|1527.7|1533.25|1527.35|30
1732302600000|2024-11-22 19:10:00|1533.49|1527.59|1533.45|1527.55|1534.28|1528.38|1533.39|1527.49|22
1732302610000|2024-11-22 19:10:10|1532.55|1526.65|1531.5|1525.6|1532.8|1526.9|1531.2|1525.3|25
1732302620000|2024-11-22 19:10:20|1531.49|1525.59|1530.43|1524.53|1531.49|1525.59|1529.45|1523.55|29
1732302630000|2024-11-22 19:10:30|1530.41|1524.51|1529.76|1523.86|1530.5|1524.6|1529.2|1523.3|34
1732302640000|2024-11-22 19:10:40|1529.85|1523.95|1528.6|1522.7|1529.85|1523.95|1528.45|1522.55|30
1732302650000|2024-11-22 19:10:50|1528.25|1522.35|1527.25|1521.35|1528.25|1522.35|1526.75|1520.85|36
1732302660000|2024-11-22 19:11:00|1527.15|1521.25|1527.8|1521.9|1528.66|1522.76|1526.46|1520.56|35
1732302670000|2024-11-22 19:11:10|1527.75|1521.85|1525.4|1519.5|1528.49|1522.59|1525.4|1519.5|35
1732302680000|2024-11-22 19:11:20|1525.2|1519.3|1526.33|1520.43|1527.46|1521.56|1524.78|1518.88|38
1732302690000|2024-11-22 19:11:30|1526.35|1520.45|1526.2|1520.3|1526.75|1520.85|1525.45|1519.55|34
1732302700000|2024-11-22 19:11:40|1526.43|1520.53|1525.21|1519.31|1526.56|1520.66|1524.56|1518.66|36
1732302710000|2024-11-22 19:11:50|1524.9|1519|1524.35|1518.45|1525.46|1519.56|1524.28|1518.38|29
1732302720000|2024-11-22 19:12:00|1524.3|1518.4|1525.65|1519.75|1525.75|1519.85|1523.7|1517.8|37
1732302730000|2024-11-22 19:12:10|1525.95|1520.05|1527.43|1521.53|1527.9|1522|1525.4|1519.5|38
1732302740000|2024-11-22 19:12:20|1527.42|1521.52|1526.73|1520.83|1528|1522.1|1526.63|1520.73|37
1732302750000|2024-11-22 19:12:30|1526.61|1520.71|1528.4|1522.5|1528.45|1522.55|1526.61|1520.71|38
1732302760000|2024-11-22 19:12:40|1528.43|1522.53|1526.63|1520.73|1528.43|1522.53|1526.6|1520.7|34
1732302770000|2024-11-22 19:12:50|1526.25|1520.35|1526.2|1520.3|1526.95|1521.05|1526.2|1520.3|37
1732302780000|2024-11-22 19:13:00|1526.35|1520.45|1527.45|1521.55|1527.45|1521.55|1526.32|1520.42|35
1732302790000|2024-11-22 19:13:10|1527.1|1521.2|1526.81|1520.91|1527.1|1521.2|1526.2|1520.3|28
1732302800000|2024-11-22 19:13:20|1527.05|1521.15|1527.87|1521.97|1528.7|1522.8|1527.05|1521.15|35
1732302810000|2024-11-22 19:13:30|1527.78|1521.88|1527.3|1521.4|1528.5|1522.6|1527.3|1521.4|31
1732302820000|2024-11-22 19:13:40|1527.25|1521.35|1527.79|1521.89|1528.2|1522.3|1526.64|1520.74|37
1732302830000|2024-11-22 19:13:50|1527.92|1522.02|1528.61|1522.71|1528.9|1523|1527.92|1522.02|29
1732302840000|2024-11-22 19:14:00|1528.63|1522.73|1527.5|1521.6|1529.55|1523.65|1527.5|1521.6|37
1732302850000|2024-11-22 19:14:10|1527.6|1521.7|1525.45|1519.55|1527.6|1521.7|1525.35|1519.45|36
1732302860000|2024-11-22 19:14:20|1525.55|1519.65|1524.52|1518.62|1526|1520.1|1524.4|1518.5|36
1732302870000|2024-11-22 19:14:30|1524.47|1518.57|1524.71|1518.81|1525.48|1519.58|1524.41|1518.51|35
1732302880000|2024-11-22 19:14:40|1524.69|1518.79|1524.43|1518.53|1525.43|1519.53|1524.35|1518.45|29
1732302890000|2024-11-22 19:14:50|1524.41|1518.51|1524.49|1518.59|1524.55|1518.65|1523.3|1517.4|35
1732302900000|2024-11-22 19:15:00|1524.42|1518.52|1523.55|1517.65|1525.45|1519.55|1523.55|1517.65|28
1732302910000|2024-11-22 19:15:10|1523.6|1517.7|1524.9|1519|1525.45|1519.55|1523.6|1517.7|28
1732302920000|2024-11-22 19:15:20|1524.85|1518.95|1524.2|1518.3|1524.9|1519|1523.55|1517.65|23
1732302930000|2024-11-22 19:15:30|1524.15|1518.25|1520.55|1514.65|1524.75|1518.85|1519.9|1514|26
1732302940000|2024-11-22 19:15:40|1520.6|1514.7|1520.7|1514.8|1520.85|1514.95|1519.6|1513.7|30
1732302950000|2024-11-22 19:15:50|1520.8|1514.9|1519.9|1514|1521.55|1515.65|1519.75|1513.85|22
1732302960000|2024-11-22 19:16:00|1519.85|1513.95|1520.1|1514.2|1520.65|1514.75|1519.6|1513.7|28
1732302970000|2024-11-22 19:16:10|1520.45|1514.55|1519.6|1513.7|1521|1515.1|1519.55|1513.65|29
1732302980000|2024-11-22 19:16:20|1519.55|1513.65|1519.55|1513.65|1520.35|1514.45|1519.55|1513.65|23
1732302990000|2024-11-22 19:16:30|1519.35|1513.45|1519.65|1513.75|1519.8|1513.9|1518.75|1512.85|31
1732303000000|2024-11-22 19:16:40|1519.6|1513.7|1519.9|1514|1520.5|1514.6|1518.95|1513.05|26
1732303010000|2024-11-22 19:16:50|1520.05|1514.15|1519.65|1513.75|1520.05|1514.15|1519.55|1513.65|28
1732303020000|2024-11-22 19:17:00|1519.8|1513.9|1522.75|1516.85|1522.75|1516.85|1519.55|1513.65|25
1732303030000|2024-11-22 19:17:10|1522.95|1517.05|1522.55|1516.65|1523|1517.1|1521.8|1515.9|34
1732303040000|2024-11-22 19:17:20|1522.45|1516.55|1521.75|1515.85|1522.45|1516.55|1520.95|1515.05|27
1732303050000|2024-11-22 19:17:30|1521.9|1516|1521.85|1515.95|1522.25|1516.35|1521.7|1515.8|35
1732303060000|2024-11-22 19:17:40|1521.8|1515.9|1521.65|1515.75|1521.85|1515.95|1520.85|1514.95|25
1732303070000|2024-11-22 19:17:50|1521.75|1515.85|1522.05|1516.15|1522.55|1516.65|1521.7|1515.8|20
1732303080000|2024-11-22 19:18:00|1522.2|1516.3|1524.7|1518.8|1524.75|1518.85|1522.15|1516.25|26
1732303090000|2024-11-22 19:18:10|1524.55|1518.65|1525.65|1519.75|1526.85|1520.95|1524.55|1518.65|27
1732303100000|2024-11-22 19:18:20|1525.6|1519.7|1524.6|1518.7|1525.6|1519.7|1524.45|1518.55|19
1732303110000|2024-11-22 19:18:30|1524.2|1518.3|1522.95|1517.05|1524.2|1518.3|1522.95|1517.05|23
1732303120000|2024-11-22 19:18:40|1522.55|1516.65|1522.8|1516.9|1523.45|1517.55|1522.55|1516.65|20
1732303130000|2024-11-22 19:18:50|1523|1517.1|1524.45|1518.55|1524.6|1518.7|1523|1517.1|13
1732303140000|2024-11-22 19:19:00|1524.65|1518.75|1523.55|1517.65|1524.75|1518.85|1523.55|1517.65|21
1732303150000|2024-11-22 19:19:10|1523.6|1517.7|1522.95|1517.05|1524.55|1518.65|1522.95|1517.05|22
1732303160000|2024-11-22 19:19:20|1522.6|1516.7|1524.54|1518.64|1524.56|1518.66|1522.45|1516.55|38
1732303170000|2024-11-22 19:19:30|1524.37|1518.47|1525.51|1519.61|1525.9|1520|1524.25|1518.35|31
1732303180000|2024-11-22 19:19:40|1525.44|1519.54|1525.63|1519.73|1525.85|1519.95|1524.45|1518.55|32
1732303190000|2024-11-22 19:19:50|1525.61|1519.71|1527.52|1521.62|1527.8|1521.9|1525.61|1519.71|33
1732303200000|2024-11-22 19:20:00|1527.49|1521.59|1526.45|1520.55|1527.9|1522|1526.45|1520.55|33
1732303210000|2024-11-22 19:20:10|1526.7|1520.8|1526.76|1520.86|1527|1521.1|1525.66|1519.76|39
1732303220000|2024-11-22 19:20:20|1526.74|1520.84|1527.42|1521.52|1528.1|1522.2|1526.74|1520.84|31
1732303230000|2024-11-22 19:20:30|1527.37|1521.47|1525.8|1519.9|1527.37|1521.47|1525.61|1519.71|34
1732303240000|2024-11-22 19:20:40|1525.6|1519.7|1525.5|1519.6|1526.37|1520.47|1525.45|1519.55|33
1732303250000|2024-11-22 19:20:50|1525.47|1519.57|1525.9|1520|1526.3|1520.4|1525.38|1519.48|34
1732303260000|2024-11-22 19:21:00|1525.45|1519.55|1527.76|1521.86|1528.1|1522.2|1525.45|1519.55|35
1732303270000|2024-11-22 19:21:10|1527.75|1521.85|1526.4|1520.5|1528.42|1522.52|1525.6|1519.7|33
1732303280000|2024-11-22 19:21:20|1526.41|1520.51|1526.48|1520.58|1526.51|1520.61|1525.61|1519.71|28
1732303290000|2024-11-22 19:21:30|1526.49|1520.59|1527.72|1521.82|1527.95|1522.05|1526.4|1520.5|38
1732303300000|2024-11-22 19:21:40|1527.69|1521.79|1527.49|1521.59|1528.1|1522.2|1526.71|1520.81|33
1732303310000|2024-11-22 19:21:50|1527.5|1521.6|1526.43|1520.53|1527.8|1521.9|1525.69|1519.79|31
1732303320000|2024-11-22 19:22:00|1526.8|1520.9|1527.63|1521.73|1527.8|1521.9|1526.56|1520.66|32
1732303330000|2024-11-22 19:22:10|1527.61|1521.71|1528.48|1522.58|1528.9|1523|1527.61|1521.71|32
1732303340000|2024-11-22 19:22:20|1528.46|1522.56|1530.45|1524.55|1530.45|1524.55|1528.4|1522.5|32
1732303350000|2024-11-22 19:22:30|1530.55|1524.65|1531.45|1525.55|1531.9|1526|1530.51|1524.61|22
1732303360000|2024-11-22 19:22:40|1531.55|1525.65|1532.56|1526.66|1532.7|1526.8|1530.71|1524.81|27
1732303370000|2024-11-22 19:22:50|1532.54|1526.64|1532.38|1526.48|1532.6|1526.7|1531.71|1525.81|19
1732303380000|2024-11-22 19:23:00|1532.4|1526.5|1533.41|1527.51|1534.5|1528.6|1532.4|1526.5|32
1732303390000|2024-11-22 19:23:10|1533.24|1527.34|1533.75|1527.85|1534.2|1528.3|1532.71|1526.81|29
1732303400000|2024-11-22 19:23:20|1533.79|1527.89|1535.52|1529.62|1535.6|1529.7|1533.71|1527.81|33
1732303410000|2024-11-22 19:23:30|1535.62|1529.72|1536.66|1530.76|1536.95|1531.05|1535.62|1529.72|22
1732303420000|2024-11-22 19:23:40|1536.63|1530.73|1536.67|1530.77|1536.9|1531|1535.45|1529.55|18
1732303430000|2024-11-22 19:23:50|1536.61|1530.71|1536.77|1530.87|1536.77|1530.87|1536.61|1530.71|6
1732303440000|2024-11-22 19:24:00|1536.74|1530.84|1536.3|1530.4|1537.45|1531.55|1535.79|1529.89|34
1732303450000|2024-11-22 19:24:10|1535.77|1529.87|1535.86|1529.96|1536.6|1530.7|1535.45|1529.55|31
1732303460000|2024-11-22 19:24:20|1536.41|1530.51|1536.76|1530.86|1537.35|1531.45|1536.41|1530.51|17
1732303470000|2024-11-22 19:24:30|1537.5|1531.6|1536.69|1530.79|1537.5|1531.6|1536.54|1530.64|26
1732303480000|2024-11-22 19:24:40|1536.71|1530.81|1537.49|1531.59|1537.6|1531.7|1536.69|1530.79|13
1732303490000|2024-11-22 19:24:50|1537.51|1531.61|1537.56|1531.66|1538|1532.1|1537.4|1531.5|14
1732303500000|2024-11-22 19:25:00|1537.59|1531.69|1537.68|1531.78|1537.77|1531.87|1537.59|1531.69|12
1732303510000|2024-11-22 19:25:10|1537.73|1531.83|1536.55|1530.65|1537.73|1531.83|1535.75|1529.85|27
1732303520000|2024-11-22 19:25:20|1536.6|1530.7|1537.59|1531.69|1537.8|1531.9|1536.45|1530.55|31
1732303530000|2024-11-22 19:25:30|1537.63|1531.73|1537.59|1531.69|1537.8|1531.9|1537.37|1531.47|34
1732303540000|2024-11-22 19:25:40|1537.56|1531.66|1538.56|1532.66|1538.7|1532.8|1537.56|1531.66|20
1732303550000|2024-11-22 19:25:50|1538.58|1532.68|1538.77|1532.87|1539.39|1533.49|1538.58|1532.68|18
1732303560000|2024-11-22 19:26:00|1538.81|1532.91|1539.38|1533.48|1539.39|1533.49|1538.71|1532.81|16
1732303570000|2024-11-22 19:26:10|1539.45|1533.55|1539.38|1533.48|1539.45|1533.55|1539.3|1533.4|13
1732303580000|2024-11-22 19:26:20|1539.41|1533.51|1539.41|1533.51|1539.8|1533.9|1539.4|1533.5|25
1732303590000|2024-11-22 19:26:30|1538.65|1532.75|1539.76|1533.86|1540.35|1534.45|1538.56|1532.66|30
1732303600000|2024-11-22 19:26:40|1539.77|1533.87|1540.62|1534.72|1540.9|1535|1539.77|1533.87|22
1732303610000|2024-11-22 19:26:50|1540.9|1535|1541.73|1535.83|1542.33|1536.43|1540.62|1534.72|20
1732303620000|2024-11-22 19:27:00|1542.1|1536.2|1542.43|1536.53|1542.6|1536.7|1541.66|1535.76|32
1732303630000|2024-11-22 19:27:10|1542.44|1536.54|1542.65|1536.75|1542.65|1536.75|1542.43|1536.53|12
1732303640000|2024-11-22 19:27:20|1542.67|1536.77|1543.63|1537.73|1544|1538.1|1542.67|1536.77|19
1732303650000|2024-11-22 19:27:30|1543.66|1537.76|1545.45|1539.55|1545.45|1539.55|1543.63|1537.73|25
1732303660000|2024-11-22 19:27:40|1545.5|1539.6|1546.1|1540.2|1546.15|1540.25|1545.43|1539.53|15
1732303670000|2024-11-22 19:27:50|1546.15|1540.25|1546.58|1540.68|1546.9|1541|1546.15|1540.25|15
1732303680000|2024-11-22 19:28:00|1546.6|1540.7|1547.63|1541.73|1548|1542.1|1546.49|1540.59|24
1732303690000|2024-11-22 19:28:10|1547.62|1541.72|1547.67|1541.77|1548.6|1542.7|1547.62|1541.72|23
1732303700000|2024-11-22 19:28:20|1547.71|1541.81|1547.88|1541.98|1549.05|1543.15|1547.15|1541.25|27
1732303710000|2024-11-22 19:28:30|1547.73|1541.83|1548.81|1542.91|1549.49|1543.59|1547.73|1541.83|26
1732303720000|2024-11-22 19:28:40|1548.84|1542.94|1548.56|1542.66|1549|1543.1|1547.61|1541.71|31
1732303730000|2024-11-22 19:28:50|1548.9|1543|1548.66|1542.76|1549.2|1543.3|1548.45|1542.55|30
1732303740000|2024-11-22 19:29:00|1548.7|1542.8|1547.8|1541.9|1548.72|1542.82|1547.51|1541.61|30
1732303750000|2024-11-22 19:29:10|1547.2|1541.3|1547.63|1541.73|1547.85|1541.95|1546.45|1540.55|28
1732303760000|2024-11-22 19:29:20|1547.61|1541.71|1547.71|1541.81|1547.72|1541.82|1547.54|1541.64|25
1732303770000|2024-11-22 19:29:30|1547.67|1541.77|1548.2|1542.3|1548.3|1542.4|1547.53|1541.63|23
1732303780000|2024-11-22 19:29:40|1548.15|1542.25|1549.47|1543.57|1549.55|1543.65|1547.72|1541.82|28
1732303790000|2024-11-22 19:29:50|1549.49|1543.59|1548.86|1542.96|1549.51|1543.61|1548.73|1542.83|19
1732303800000|2024-11-22 19:30:00|1548.81|1542.91|1547.78|1541.88|1549.05|1543.15|1547.73|1541.83|36
1732303810000|2024-11-22 19:30:10|1548.1|1542.2|1545.62|1539.72|1548.45|1542.55|1545.6|1539.7|37
1732303820000|2024-11-22 19:30:20|1545.64|1539.74|1546.65|1540.75|1546.9|1541|1545.48|1539.58|30
1732303830000|2024-11-22 19:30:30|1546.56|1540.66|1547.52|1541.62|1547.65|1541.75|1546.54|1540.64|29
1732303840000|2024-11-22 19:30:40|1547.56|1541.66|1546.48|1540.58|1547.56|1541.66|1546.35|1540.45|33
1732303850000|2024-11-22 19:30:50|1546.49|1540.59|1546.78|1540.88|1547.42|1541.52|1546.4|1540.5|28
1732303860000|2024-11-22 19:31:00|1546.72|1540.82|1546.05|1540.15|1546.8|1540.9|1545.48|1539.58|33
1732303870000|2024-11-22 19:31:10|1545.59|1539.69|1546.55|1540.65|1546.65|1540.75|1545.59|1539.69|31
1732303880000|2024-11-22 19:31:20|1546.2|1540.3|1546.48|1540.58|1547|1541.1|1545.45|1539.55|35
1732303890000|2024-11-22 19:31:30|1546.45|1540.55|1545.54|1539.64|1546.45|1540.55|1544.45|1538.55|30
1732303900000|2024-11-22 19:31:40|1545.55|1539.65|1545.59|1539.69|1545.59|1539.69|1544.45|1538.55|27
1732303910000|2024-11-22 19:31:50|1545.56|1539.66|1544.35|1538.45|1545.85|1539.95|1544.3|1538.4|31
1732303920000|2024-11-22 19:32:00|1544.4|1538.5|1543.56|1537.66|1544.7|1538.8|1543.45|1537.55|30
1732303930000|2024-11-22 19:32:10|1543.54|1537.64|1541.68|1535.78|1543.6|1537.7|1541.45|1535.55|32
1732303940000|2024-11-22 19:32:20|1541.59|1535.69|1541.63|1535.73|1542.48|1536.58|1541.52|1535.62|34
1732303950000|2024-11-22 19:32:30|1541.61|1535.71|1541.61|1535.71|1541.95|1536.05|1541.52|1535.62|32
1732303960000|2024-11-22 19:32:40|1541.63|1535.73|1540.41|1534.51|1541.63|1535.73|1539.5|1533.6|28
1732303970000|2024-11-22 19:32:50|1540.36|1534.46|1541.6|1535.7|1541.8|1535.9|1540.3|1534.4|35
1732303980000|2024-11-22 19:33:00|1541.45|1535.55|1539.35|1533.45|1541.45|1535.55|1539.3|1533.4|35
1732303990000|2024-11-22 19:33:10|1538.82|1532.92|1539.59|1533.69|1540.5|1534.6|1538.45|1532.55|31
1732304000000|2024-11-22 19:33:20|1539.61|1533.71|1540.05|1534.15|1540.05|1534.15|1538.62|1532.72|33
1732304010000|2024-11-22 19:33:30|1539.7|1533.8|1539.15|1533.25|1539.7|1533.8|1538.45|1532.55|34
1732304020000|2024-11-22 19:33:40|1538.72|1532.82|1538.46|1532.56|1539.4|1533.5|1538.35|1532.45|33
1732304030000|2024-11-22 19:33:50|1538.51|1532.61|1540.1|1534.2|1540.25|1534.35|1538.46|1532.56|29
1732304040000|2024-11-22 19:34:00|1540.2|1534.3|1536.75|1530.85|1540.2|1534.3|1536.75|1530.85|22
1732304050000|2024-11-22 19:34:10|1536.65|1530.75|1535.65|1529.75|1536.65|1530.75|1535.15|1529.25|30
1732304060000|2024-11-22 19:34:20|1535.6|1529.7|1536.1|1530.2|1536.1|1530.2|1535.05|1529.15|22
1732304070000|2024-11-22 19:34:30|1536.05|1530.15|1535.85|1529.95|1536.1|1530.2|1535.05|1529.15|20
1732304080000|2024-11-22 19:34:40|1535.95|1530.05|1536.6|1530.7|1536.6|1530.7|1535.85|1529.95|16
1732304090000|2024-11-22 19:34:50|1536.55|1530.65|1535.65|1529.75|1536.55|1530.65|1535.65|1529.75|19
1732304100000|2024-11-22 19:35:00|1535.3|1529.4|1538.7|1532.8|1538.7|1532.8|1534.85|1528.95|27
1732304110000|2024-11-22 19:35:10|1538.65|1532.75|1536.75|1530.85|1538.7|1532.8|1536.65|1530.75|23
1732304120000|2024-11-22 19:35:20|1536.65|1530.75|1535.95|1530.05|1537.55|1531.65|1535.95|1530.05|27
1732304130000|2024-11-22 19:35:30|1535.7|1529.8|1536.55|1530.65|1536.55|1530.65|1534.75|1528.85|25
1732304140000|2024-11-22 19:35:40|1536.45|1530.55|1536.45|1530.55|1537.05|1531.15|1536.45|1530.55|24
1732304150000|2024-11-22 19:35:50|1536.05|1530.15|1535.6|1529.7|1536.1|1530.2|1535.6|1529.7|15
1732304160000|2024-11-22 19:36:00|1535.55|1529.65|1535|1529.1|1535.95|1530.05|1534.75|1528.85|15
1732304170000|2024-11-22 19:36:10|1535.05|1529.15|1534.9|1529|1535.6|1529.7|1534.65|1528.75|14
1732304180000|2024-11-22 19:36:20|1535.45|1529.55|1536.55|1530.65|1536.65|1530.75|1535.3|1529.4|18
1732304190000|2024-11-22 19:36:30|1536.65|1530.75|1536.45|1530.55|1537|1531.1|1536.45|1530.55|9
1732304200000|2024-11-22 19:36:40|1535.9|1530|1534.65|1528.75|1535.9|1530|1534.55|1528.65|14
1732304210000|2024-11-22 19:36:50|1534.7|1528.8|1535.05|1529.15|1535.35|1529.45|1534.7|1528.8|18
1732304220000|2024-11-22 19:37:00|1534.7|1528.8|1535.2|1529.3|1535.2|1529.3|1534.55|1528.65|11
1732304230000|2024-11-22 19:37:10|1535.25|1529.35|1535|1529.1|1535.8|1529.9|1534.85|1528.95|22
1732304240000|2024-11-22 19:37:20|1534.65|1528.75|1532.6|1526.7|1534.65|1528.75|1532.35|1526.45|21
1732304250000|2024-11-22 19:37:30|1532.3|1526.4|1532.65|1526.75|1532.85|1526.95|1532.3|1526.4|13
1732304260000|2024-11-22 19:37:40|1532.45|1526.55|1532.1|1526.2|1532.45|1526.55|1531.55|1525.65|21
1732304270000|2024-11-22 19:37:50|1532|1526.1|1532.15|1526.25|1532.25|1526.35|1531.7|1525.8|17
1732304280000|2024-11-22 19:38:00|1532.1|1526.2|1531.75|1525.85|1532.15|1526.25|1531.75|1525.85|13
1732304290000|2024-11-22 19:38:10|1531.8|1525.9|1530.7|1524.8|1532|1526.1|1530.5|1524.6|21
1732304300000|2024-11-22 19:38:20|1530.65|1524.75|1526.65|1520.75|1530.65|1524.75|1526.65|1520.75|19
1732304310000|2024-11-22 19:38:30|1526.3|1520.4|1526.45|1520.55|1526.7|1520.8|1525.6|1519.7|29
1732304320000|2024-11-22 19:38:40|1525.95|1520.05|1525.75|1519.85|1525.95|1520.05|1524.55|1518.65|18
1732304330000|2024-11-22 19:38:50|1525.8|1519.9|1524.65|1518.75|1525.8|1519.9|1524.65|1518.75|24
1732304340000|2024-11-22 19:39:00|1524.7|1518.8|1525.65|1519.75|1526.1|1520.2|1524.65|1518.75|22
1732304350000|2024-11-22 19:39:10|1525.6|1519.7|1525.25|1519.35|1526.55|1520.65|1524.95|1519.05|25
1732304360000|2024-11-22 19:39:20|1525.2|1519.3|1523.6|1517.7|1525.2|1519.3|1523.6|1517.7|11
1732304370000|2024-11-22 19:39:30|1523.05|1517.15|1522.6|1516.7|1523.05|1517.15|1522.55|1516.65|19
1732304380000|2024-11-22 19:39:40|1522.7|1516.8|1522.7|1516.8|1523.8|1517.9|1522.6|1516.7|22
1732304390000|2024-11-22 19:39:50|1522.75|1516.85|1522.65|1516.75|1523.2|1517.3|1522.55|1516.65|23
1732304400000|2024-11-22 19:40:00|1522.9|1517|1522.3|1516.4|1523.05|1517.15|1520.8|1514.9|21
1732304410000|2024-11-22 19:40:10|1522.6|1516.7|1522.8|1516.9|1523.25|1517.35|1522.55|1516.65|31
1732304420000|2024-11-22 19:40:20|1522.85|1516.95|1522.5|1516.6|1522.9|1517|1521.7|1515.8|25
1732304430000|2024-11-22 19:40:30|1522.6|1516.7|1523.35|1517.45|1523.95|1518.05|1522.55|1516.65|37
1732304440000|2024-11-22 19:40:40|1523.15|1517.25|1521.55|1515.65|1523.2|1517.3|1521.55|1515.65|18
1732304450000|2024-11-22 19:40:50|1521.75|1515.85|1522.2|1516.3|1522.5|1516.6|1521.7|1515.8|28
1732304460000|2024-11-22 19:41:00|1522.4|1516.5|1521.73|1515.83|1523.25|1517.35|1521.35|1515.45|38
1732304470000|2024-11-22 19:41:10|1521.85|1515.95|1521.38|1515.48|1521.85|1515.95|1519.53|1513.63|38
1732304480000|2024-11-22 19:41:20|1521.33|1515.43|1524|1518.1|1524|1518.1|1521.33|1515.43|37
1732304490000|2024-11-22 19:41:30|1523.9|1518|1524.5|1518.6|1524.95|1519.05|1523.45|1517.55|33
1732304500000|2024-11-22 19:41:40|1524.95|1519.05|1525.52|1519.62|1525.8|1519.9|1524.45|1518.55|36
1732304510000|2024-11-22 19:41:50|1525.7|1519.8|1525.58|1519.68|1526.36|1520.46|1525.45|1519.55|30
1732304520000|2024-11-22 19:42:00|1525.56|1519.66|1525.65|1519.75|1526.7|1520.8|1525.56|1519.66|36
1732304530000|2024-11-22 19:42:10|1525.69|1519.79|1526.31|1520.41|1526.7|1520.8|1525.45|1519.55|32
1732304540000|2024-11-22 19:42:20|1526.29|1520.39|1528.35|1522.45|1529.1|1523.2|1525.73|1519.83|35
1732304550000|2024-11-22 19:42:30|1528.45|1522.55|1528.95|1523.05|1528.95|1523.05|1528.25|1522.35|30
1732304560000|2024-11-22 19:42:40|1528.65|1522.75|1529.42|1523.52|1529.5|1523.6|1528.61|1522.71|30
1732304570000|2024-11-22 19:42:50|1529.55|1523.65|1529.53|1523.63|1530.4|1524.5|1529.45|1523.55|34
1732304580000|2024-11-22 19:43:00|1529.39|1523.49|1529.45|1523.55|1529.9|1524|1528.59|1522.69|33
1732304590000|2024-11-22 19:43:10|1529.5|1523.6|1528.39|1522.49|1530|1524.1|1528.39|1522.49|32
1732304600000|2024-11-22 19:43:20|1528.43|1522.53|1527.36|1521.46|1528.55|1522.65|1527.34|1521.44|32
1732304610000|2024-11-22 19:43:30|1527.45|1521.55|1527.63|1521.73|1528|1522.1|1527.43|1521.53|24
1732304620000|2024-11-22 19:43:40|1527.9|1522|1527.48|1521.58|1528.65|1522.75|1527.45|1521.55|32
1732304630000|2024-11-22 19:43:50|1527.5|1521.6|1528.21|1522.31|1528.45|1522.55|1527.45|1521.55|33
1732304640000|2024-11-22 19:44:00|1528.29|1522.39|1528.8|1522.9|1528.85|1522.95|1528.26|1522.36|34
1732304650000|2024-11-22 19:44:10|1528.45|1522.55|1530.31|1524.41|1530.4|1524.5|1528.45|1522.55|29
1732304660000|2024-11-22 19:44:20|1530.34|1524.44|1530.43|1524.53|1531.17|1525.27|1530.31|1524.41|22
1732304670000|2024-11-22 19:44:30|1530.48|1524.58|1532.31|1526.41|1532.39|1526.49|1530.48|1524.58|29
1732304680000|2024-11-22 19:44:40|1532.05|1526.15|1531.54|1525.64|1532.26|1526.36|1531.49|1525.59|26
1732304690000|2024-11-22 19:44:50|1531.59|1525.69|1530.75|1524.85|1531.85|1525.95|1530.45|1524.55|28
1732304700000|2024-11-22 19:45:00|1530.44|1524.54|1530.31|1524.41|1530.5|1524.6|1529.45|1523.55|33
1732304710000|2024-11-22 19:45:10|1530.29|1524.39|1529.47|1523.57|1530.45|1524.55|1529.35|1523.45|34
1732304720000|2024-11-22 19:45:20|1529.49|1523.59|1530.51|1524.61|1530.53|1524.63|1529.43|1523.53|37
1732304730000|2024-11-22 19:45:30|1530.55|1524.65|1530.25|1524.35|1531.75|1525.85|1529.95|1524.05|26
1732304740000|2024-11-22 19:45:40|1530.3|1524.4|1528.44|1522.54|1530.55|1524.65|1528.4|1522.5|36
1732304750000|2024-11-22 19:45:50|1528.43|1522.53|1528.18|1522.28|1528.55|1522.65|1528.18|1522.28|33
1732304760000|2024-11-22 19:46:00|1528.15|1522.25|1526.62|1520.72|1528.15|1522.25|1526.47|1520.57|31
1732304770000|2024-11-22 19:46:10|1526.77|1520.87|1527.4|1521.5|1527.45|1521.55|1526.45|1520.55|33
1732304780000|2024-11-22 19:46:20|1527.35|1521.45|1527.9|1522|1528.4|1522.5|1527.26|1521.36|29
1732304790000|2024-11-22 19:46:30|1527.85|1521.95|1527.5|1521.6|1528.05|1522.15|1527.49|1521.59|30
1732304800000|2024-11-22 19:46:40|1527.55|1521.65|1527.65|1521.75|1528.37|1522.47|1527.48|1521.58|31
1732304810000|2024-11-22 19:46:50|1527.7|1521.8|1527.51|1521.61|1527.95|1522.05|1527.43|1521.53|22
1732304820000|2024-11-22 19:47:00|1527.48|1521.58|1528.55|1522.65|1528.6|1522.7|1527.28|1521.38|33
1732304830000|2024-11-22 19:47:10|1528.58|1522.68|1528.21|1522.31|1529.7|1523.8|1527.63|1521.73|36
1732304840000|2024-11-22 19:47:20|1528.1|1522.2|1526.42|1520.52|1528.1|1522.2|1526.42|1520.52|26
1732304850000|2024-11-22 19:47:30|1526.44|1520.54|1526.29|1520.39|1526.54|1520.64|1526.2|1520.3|24
1732304860000|2024-11-22 19:47:40|1526.31|1520.41|1526.24|1520.34|1526.47|1520.57|1525.05|1519.15|31
1732304870000|2024-11-22 19:47:50|1526.21|1520.31|1525.11|1519.21|1526.21|1520.31|1525.11|1519.21|25
1732304880000|2024-11-22 19:48:00|1525.1|1519.2|1526.35|1520.45|1526.58|1520.68|1525.1|1519.2|33
1732304890000|2024-11-22 19:48:10|1526.2|1520.3|1526.26|1520.36|1526.45|1520.55|1525.44|1519.54|36
1732304900000|2024-11-22 19:48:20|1526.29|1520.39|1526.34|1520.44|1526.43|1520.53|1526.1|1520.2|24
1732304910000|2024-11-22 19:48:30|1526.43|1520.53|1526.37|1520.47|1526.48|1520.58|1526.26|1520.36|32
1732304920000|2024-11-22 19:48:40|1526.34|1520.44|1525.9|1520|1526.8|1520.9|1525.75|1519.85|23
1732304930000|2024-11-22 19:48:50|1525.65|1519.75|1525.34|1519.44|1525.65|1519.75|1525.25|1519.35|26
1732304940000|2024-11-22 19:49:00|1525.43|1519.53|1525.8|1519.9|1525.8|1519.9|1524.49|1518.59|26
1732304950000|2024-11-22 19:49:10|1525.48|1519.58|1526.3|1520.4|1527.47|1521.57|1525.48|1519.58|32
1732304960000|2024-11-22 19:49:20|1526.28|1520.38|1527.1|1521.2|1527.15|1521.25|1526.28|1520.38|29
1732304970000|2024-11-22 19:49:30|1527.15|1521.25|1526|1520.1|1527.21|1521.31|1525.2|1519.3|35
1732304980000|2024-11-22 19:49:40|1526.21|1520.31|1525.57|1519.67|1526.29|1520.39|1525.48|1519.58|30
1732304990000|2024-11-22 19:49:50|1525.59|1519.69|1525.45|1519.55|1525.59|1519.69|1525.45|1519.55|25
1732305000000|2024-11-22 19:50:00|1525.48|1519.58|1524.38|1518.48|1526.55|1520.65|1524.38|1518.48|26
1732305010000|2024-11-22 19:50:10|1524.1|1518.2|1524.49|1518.59|1525.45|1519.55|1524.1|1518.2|31
1732305020000|2024-11-22 19:50:20|1524.7|1518.8|1527.3|1521.4|1528.23|1522.33|1524.7|1518.8|33
1732305030000|2024-11-22 19:50:30|1527.42|1521.52|1526.34|1520.44|1527.42|1521.52|1526.2|1520.3|33
1732305040000|2024-11-22 19:50:40|1526.4|1520.5|1526.85|1520.95|1527.16|1521.26|1526|1520.1|33
1732305050000|2024-11-22 19:50:50|1526.48|1520.58|1526.4|1520.5|1526.48|1520.58|1526.15|1520.25|29
1732305060000|2024-11-22 19:51:00|1526.35|1520.45|1526.42|1520.52|1527.4|1521.5|1526.35|1520.45|34
1732305070000|2024-11-22 19:51:10|1526.37|1520.47|1527.16|1521.26|1527.37|1521.47|1526.33|1520.43|26
1732305080000|2024-11-22 19:51:20|1526.65|1520.75|1526.38|1520.48|1526.75|1520.85|1526.15|1520.25|26
1732305090000|2024-11-22 19:51:30|1526.39|1520.49|1526.35|1520.45|1526.39|1520.49|1525.95|1520.05|33
1732305100000|2024-11-22 19:51:40|1526.28|1520.38|1526.4|1520.5|1527.06|1521.16|1526.28|1520.38|35
1732305110000|2024-11-22 19:51:50|1526.38|1520.48|1526.8|1520.9|1527.35|1521.45|1526.38|1520.48|36
1732305120000|2024-11-22 19:52:00|1526.57|1520.67|1526.42|1520.52|1527.3|1521.4|1526.2|1520.3|34
1732305130000|2024-11-22 19:52:10|1526.38|1520.48|1526.35|1520.45|1527.2|1521.3|1526.28|1520.38|31
1732305140000|2024-11-22 19:52:20|1526.39|1520.49|1526.25|1520.35|1526.42|1520.52|1525.35|1519.45|32
1732305150000|2024-11-22 19:52:30|1526.38|1520.48|1528.62|1522.72|1529.4|1523.5|1526.35|1520.45|35
1732305160000|2024-11-22 19:52:40|1528.6|1522.7|1528.35|1522.45|1528.6|1522.7|1528.23|1522.33|28
1732305170000|2024-11-22 19:52:50|1528.38|1522.48|1529.6|1523.7|1529.6|1523.7|1528.1|1522.2|28
1732305180000|2024-11-22 19:53:00|1529.95|1524.05|1530.05|1524.15|1530.45|1524.55|1529.25|1523.35|28
1732305190000|2024-11-22 19:53:10|1530.4|1524.5|1529.68|1523.78|1530.55|1524.65|1529.46|1523.56|31
1732305200000|2024-11-22 19:53:20|1529.69|1523.79|1531.45|1525.55|1531.7|1525.8|1529.69|1523.79|20
1732305210000|2024-11-22 19:53:30|1531.55|1525.65|1531.65|1525.75|1532.5|1526.6|1531.55|1525.65|26
1732305220000|2024-11-22 19:53:40|1531.67|1525.77|1530.75|1524.85|1532.15|1526.25|1530.75|1524.85|31
1732305230000|2024-11-22 19:53:50|1530.7|1524.8|1530.65|1524.75|1531.39|1525.49|1530.64|1524.74|28
1732305240000|2024-11-22 19:54:00|1530.67|1524.77|1531.32|1525.42|1531.34|1525.44|1530.44|1524.54|29
1732305250000|2024-11-22 19:54:10|1531.3|1525.4|1530.23|1524.33|1531.45|1525.55|1530.23|1524.33|24
1732305260000|2024-11-22 19:54:20|1530|1524.1|1531.43|1525.53|1531.85|1525.95|1529.9|1524|28
1732305270000|2024-11-22 19:54:30|1531.45|1525.55|1532.44|1526.54|1532.55|1526.65|1531.43|1525.53|26
1732305280000|2024-11-22 19:54:40|1532.4|1526.5|1520.62|1514.72|1532.4|1526.5|1520.5|1514.6|38
1732305290000|2024-11-22 19:54:50|1520.55|1514.65|1523.33|1517.43|1523.45|1517.55|1520.55|1514.65|33
1732305300000|2024-11-22 19:55:00|1523.26|1517.36|1523.56|1517.66|1523.75|1517.85|1522.74|1516.84|34
1732305310000|2024-11-22 19:55:10|1523.59|1517.69|1524.5|1518.6|1524.65|1518.75|1523.43|1517.53|32
1732305320000|2024-11-22 19:55:20|1524.7|1518.8|1524.54|1518.64|1525.7|1519.8|1524.15|1518.25|26
1732305330000|2024-11-22 19:55:30|1524.58|1518.68|1525.29|1519.39|1525.85|1519.95|1524.53|1518.63|32
1732305340000|2024-11-22 19:55:40|1525.21|1519.31|1523.68|1517.78|1525.21|1519.31|1523.2|1517.3|29
1732305350000|2024-11-22 19:55:50|1523.71|1517.81|1524.5|1518.6|1525.35|1519.45|1523.71|1517.81|26
1732305360000|2024-11-22 19:56:00|1524.53|1518.63|1525.4|1519.5|1525.4|1519.5|1524.43|1518.53|26
1732305370000|2024-11-22 19:56:10|1525.36|1519.46|1525.85|1519.95|1526.26|1520.36|1524.43|1518.53|21
1732305380000|2024-11-22 19:56:20|1525.5|1519.6|1527.55|1521.65|1527.55|1521.65|1525.45|1519.55|31
1732305390000|2024-11-22 19:56:30|1527.43|1521.53|1528.36|1522.46|1528.45|1522.55|1527.43|1521.53|31
1732305400000|2024-11-22 19:56:40|1528.34|1522.44|1528.5|1522.6|1528.6|1522.7|1528.25|1522.35|27
1732305410000|2024-11-22 19:56:50|1528.55|1522.65|1529.45|1523.55|1529.85|1523.95|1528.55|1522.65|30
1732305420000|2024-11-22 19:57:00|1529.53|1523.63|1529.25|1523.35|1529.54|1523.64|1528.4|1522.5|37
1732305430000|2024-11-22 19:57:10|1529.2|1523.3|1528.54|1522.64|1529.25|1523.35|1528.45|1522.55|28
1732305440000|2024-11-22 19:57:20|1528.53|1522.63|1528.43|1522.53|1529.4|1523.5|1528.4|1522.5|29
1732305450000|2024-11-22 19:57:30|1528.48|1522.58|1527.5|1521.6|1528.48|1522.58|1527.43|1521.53|20
1732305460000|2024-11-22 19:57:40|1527.48|1521.58|1527.85|1521.95|1528.45|1522.55|1527.48|1521.58|30
1732305470000|2024-11-22 19:57:50|1527.75|1521.85|1527.51|1521.61|1527.85|1521.95|1527.4|1521.5|24
1732305480000|2024-11-22 19:58:00|1527.55|1521.65|1527.4|1521.5|1527.85|1521.95|1527.4|1521.5|32
1732305490000|2024-11-22 19:58:10|1527.6|1521.7|1527.44|1521.54|1528.1|1522.2|1527.37|1521.47|25
1732305500000|2024-11-22 19:58:20|1527.42|1521.52|1527.36|1521.46|1527.44|1521.54|1527.34|1521.44|20
1732305510000|2024-11-22 19:58:30|1527.34|1521.44|1527.45|1521.55|1527.55|1521.65|1527.33|1521.43|24
1732305520000|2024-11-22 19:58:40|1527.85|1521.95|1528.78|1522.88|1529.15|1523.25|1527.62|1521.72|27
1732305530000|2024-11-22 19:58:50|1528.77|1522.87|1528.77|1522.87|1528.77|1522.87|1528.53|1522.63|16
1732305540000|2024-11-22 19:59:00|1528.74|1522.84|1527.1|1521.2|1528.75|1522.85|1526.05|1520.15|35
1732305550000|2024-11-22 19:59:10|1526.74|1520.84|1529.34|1523.44|1529.5|1523.6|1526.66|1520.76|34
1732305560000|2024-11-22 19:59:20|1529.31|1523.41|1529.33|1523.43|1529.58|1523.68|1529.23|1523.33|28
1732305570000|2024-11-22 19:59:30|1529.35|1523.45|1529.39|1523.49|1529.85|1523.95|1529.26|1523.36|32
1732305580000|2024-11-22 19:59:40|1529.47|1523.57|1528.7|1522.8|1529.6|1523.7|1528.48|1522.58|28
1732305590000|2024-11-22 19:59:50|1528.72|1522.82|1528.59|1522.69|1529.5|1523.6|1528.56|1522.66|16
1732305600000|2024-11-22 20:00:00|1528.56|1522.66|1527.68|1521.78|1528.95|1523.05|1527.58|1521.68|31
1732305610000|2024-11-22 20:00:10|1527.81|1521.91|1528.33|1522.43|1529.1|1523.2|1527.81|1521.91|37
1732305620000|2024-11-22 20:00:20|1528.14|1522.24|1525.3|1519.4|1528.14|1522.24|1525.25|1519.35|34
1732305630000|2024-11-22 20:00:30|1525.15|1519.25|1523.39|1517.49|1525.26|1519.36|1522.96|1517.06|32
1732305640000|2024-11-22 20:00:40|1523.38|1517.48|1524.3|1518.4|1524.35|1518.45|1523.28|1517.38|37
1732305650000|2024-11-22 20:00:50|1524.37|1518.47|1525.9|1520|1525.9|1520|1524.25|1518.35|34
1732305660000|2024-11-22 20:01:00|1525.85|1519.95|1526.9|1521|1527.35|1521.45|1525.25|1519.35|38
1732305670000|2024-11-22 20:01:10|1526.51|1520.61|1524.15|1518.25|1526.51|1520.61|1524.15|1518.25|34
1732305680000|2024-11-22 20:01:20|1524.1|1518.2|1524.23|1518.33|1524.53|1518.63|1524|1518.1|33
1732305690000|2024-11-22 20:01:30|1524.25|1518.35|1522.65|1516.75|1524.48|1518.58|1522.56|1516.66|35
1732305700000|2024-11-22 20:01:40|1523.15|1517.25|1523.49|1517.59|1523.6|1517.7|1523.15|1517.25|29
1732305710000|2024-11-22 20:01:50|1523.46|1517.56|1524.05|1518.15|1524.57|1518.67|1523.46|1517.56|30
1732305720000|2024-11-22 20:02:00|1524.1|1518.2|1524.23|1518.33|1524.5|1518.6|1523.8|1517.9|30
1732305730000|2024-11-22 20:02:10|1524.28|1518.38|1526.61|1520.71|1526.8|1520.9|1524.23|1518.33|33
1732305740000|2024-11-22 20:02:20|1526.58|1520.68|1526.45|1520.55|1527.4|1521.5|1526.38|1520.48|34
1732305750000|2024-11-22 20:02:30|1526.48|1520.58|1526.43|1520.53|1526.54|1520.64|1526.3|1520.4|28
1732305760000|2024-11-22 20:02:40|1526.45|1520.55|1525.58|1519.68|1526.52|1520.62|1525.52|1519.62|28
1732305770000|2024-11-22 20:02:50|1525.59|1519.69|1526.42|1520.52|1526.45|1520.55|1525.56|1519.66|30
1732305780000|2024-11-22 20:03:00|1526.37|1520.47|1524.85|1518.95|1526.37|1520.47|1524|1518.1|33
1732305790000|2024-11-22 20:03:10|1525.25|1519.35|1523.5|1517.6|1525.25|1519.35|1523.49|1517.59|31
1732305800000|2024-11-22 20:03:20|1523.55|1517.65|1521.8|1515.9|1523.55|1517.65|1521.75|1515.85|32
1732305810000|2024-11-22 20:03:30|1521.95|1516.05|1521.48|1515.58|1522.42|1516.52|1521.2|1515.3|35
1732305820000|2024-11-22 20:03:40|1521.56|1515.66|1522.35|1516.45|1523.8|1517.9|1521.56|1515.66|34
1732305830000|2024-11-22 20:03:50|1522.45|1516.55|1523.39|1517.49|1523.39|1517.49|1522.45|1516.55|33
1732305840000|2024-11-22 20:04:00|1523.34|1517.44|1524.38|1518.48|1524.55|1518.65|1522.95|1517.05|37
1732305850000|2024-11-22 20:04:10|1524.5|1518.6|1523.85|1517.95|1525|1519.1|1523.35|1517.45|32
1732305860000|2024-11-22 20:04:20|1523.75|1517.85|1523.7|1517.8|1524.3|1518.4|1523.43|1517.53|38
1732305870000|2024-11-22 20:04:30|1523.63|1517.73|1524.48|1518.58|1525.1|1519.2|1523.56|1517.66|33
1732305880000|2024-11-22 20:04:40|1524.55|1518.65|1524.18|1518.28|1524.55|1518.65|1524.16|1518.26|29
1732305890000|2024-11-22 20:04:50|1523.95|1518.05|1525.38|1519.48|1525.38|1519.48|1523.38|1517.48|34
1732305900000|2024-11-22 20:05:00|1525.29|1519.39|1525.49|1519.59|1526.55|1520.65|1525.18|1519.28|34
1732305910000|2024-11-22 20:05:10|1525.75|1519.85|1526.01|1520.11|1526.55|1520.65|1525.75|1519.85|37
1732305920000|2024-11-22 20:05:20|1525.85|1519.95|1527.35|1521.45|1527.35|1521.45|1525.6|1519.7|35
1732305930000|2024-11-22 20:05:30|1527.33|1521.43|1527.28|1521.38|1527.38|1521.48|1527.15|1521.25|29
1732305940000|2024-11-22 20:05:40|1527.31|1521.41|1524.55|1518.65|1527.6|1521.7|1523.47|1517.57|33
1732305950000|2024-11-22 20:05:50|1524.4|1518.5|1524.45|1518.55|1524.65|1518.75|1524.37|1518.47|22
1732305960000|2024-11-22 20:06:00|1524.49|1518.59|1524.53|1518.63|1525.6|1519.7|1524.48|1518.58|26
1732305970000|2024-11-22 20:06:10|1524.54|1518.64|1526.48|1520.58|1526.55|1520.65|1524.48|1518.58|27
1732305980000|2024-11-22 20:06:20|1526.49|1520.59|1526.48|1520.58|1526.57|1520.67|1526.42|1520.52|30
1732305990000|2024-11-22 20:06:30|1526.5|1520.6|1527.45|1521.55|1527.54|1521.64|1526.5|1520.6|34
1732306000000|2024-11-22 20:06:40|1527.54|1521.64|1527.54|1521.64|1527.9|1522|1527.45|1521.55|12
1732306010000|2024-11-22 20:06:50|1527.56|1521.66|1527.44|1521.54|1527.6|1521.7|1527.35|1521.45|29
1732306020000|2024-11-22 20:07:00|1527.42|1521.52|1527.53|1521.63|1528.31|1522.41|1527.42|1521.52|31
1732306030000|2024-11-22 20:07:10|1527.65|1521.75|1525.61|1519.71|1527.74|1521.84|1525.54|1519.64|36
1732306040000|2024-11-22 20:07:20|1525.8|1519.9|1525.29|1519.39|1525.8|1519.9|1525.29|1519.39|29
1732306050000|2024-11-22 20:07:30|1525.34|1519.44|1525.77|1519.87|1525.77|1519.87|1525.27|1519.37|28
1732306060000|2024-11-22 20:07:40|1525.72|1519.82|1525.35|1519.45|1526.39|1520.49|1525.27|1519.37|30
1732306070000|2024-11-22 20:07:50|1525.33|1519.43|1525.25|1519.35|1525.44|1519.54|1525|1519.1|27
1732306080000|2024-11-22 20:08:00|1525.28|1519.38|1525.25|1519.35|1525.52|1519.62|1524.59|1518.69|29
1732306090000|2024-11-22 20:08:10|1525.22|1519.32|1524.1|1518.2|1525.48|1519.58|1524.1|1518.2|28
1732306100000|2024-11-22 20:08:20|1524.15|1518.25|1523.2|1517.3|1524.26|1518.36|1523.2|1517.3|33
1732306110000|2024-11-22 20:08:30|1523.3|1517.4|1524.23|1518.33|1524.37|1518.47|1523.3|1517.4|30
1732306120000|2024-11-22 20:08:40|1524.29|1518.39|1524.5|1518.6|1524.5|1518.6|1524.12|1518.22|24
1732306130000|2024-11-22 20:08:50|1524.49|1518.59|1524.55|1518.65|1524.6|1518.7|1524.25|1518.35|23
1732306140000|2024-11-22 20:09:00|1524.65|1518.75|1526.2|1520.3|1526.6|1520.7|1524.55|1518.65|21
1732306150000|2024-11-22 20:09:10|1526.3|1520.4|1527.4|1521.5|1527.55|1521.65|1525.9|1520|18
1732306160000|2024-11-22 20:09:20|1527.65|1521.75|1529.75|1523.85|1529.8|1523.9|1527.6|1521.7|25
1732306170000|2024-11-22 20:09:30|1529.85|1523.95|1529.6|1523.7|1529.9|1524|1528.9|1523|21
1732306180000|2024-11-22 20:09:40|1529.45|1523.55|1529.35|1523.45|1529.5|1523.6|1528.85|1522.95|27
1732306190000|2024-11-22 20:09:50|1529.3|1523.4|1529.65|1523.75|1529.65|1523.75|1529|1523.1|13
1732306200000|2024-11-22 20:10:00|1529.7|1523.8|1530.25|1524.35|1530.25|1524.35|1529.55|1523.65|28
1732306210000|2024-11-22 20:10:10|1530.4|1524.5|1529.85|1523.95|1530.65|1524.75|1529.85|1523.95|18
1732306220000|2024-11-22 20:10:20|1529.9|1524|1530.15|1524.25|1530.25|1524.35|1529.55|1523.65|23
1732306230000|2024-11-22 20:10:30|1530.2|1524.3|1531.65|1525.75|1531.65|1525.75|1530.1|1524.2|20
1732306240000|2024-11-22 20:10:40|1531.55|1525.65|1532.75|1526.85|1532.75|1526.85|1531.55|1525.65|8
1732306250000|2024-11-22 20:10:50|1532.8|1526.9|1532.95|1527.05|1533.6|1527.7|1532.8|1526.9|19
1732306260000|2024-11-22 20:11:00|1533|1527.1|1532.55|1526.65|1533.05|1527.15|1532|1526.1|27
1732306270000|2024-11-22 20:11:10|1532.3|1526.4|1532.4|1526.5|1532.8|1526.9|1532.25|1526.35|22
1732306280000|2024-11-22 20:11:20|1532.3|1526.4|1531.85|1525.95|1532.45|1526.55|1531.65|1525.75|19
1732306290000|2024-11-22 20:11:30|1531.9|1526|1532.55|1526.65|1532.65|1526.75|1531.9|1526|10
1732306300000|2024-11-22 20:11:40|1532.6|1526.7|1531.7|1525.8|1532.65|1526.75|1531.7|1525.8|20
1732306310000|2024-11-22 20:11:50|1531.8|1525.9|1531.65|1525.75|1531.8|1525.9|1531.65|1525.75|6
1732306320000|2024-11-22 20:12:00|1531.45|1525.55|1530.2|1524.3|1531.45|1525.55|1530.2|1524.3|22
1732306330000|2024-11-22 20:12:10|1530.15|1524.25|1530.15|1524.25|1530.7|1524.8|1530.1|1524.2|27
1732306340000|2024-11-22 20:12:20|1530.2|1524.3|1530.1|1524.2|1530.2|1524.3|1529.8|1523.9|21
1732306350000|2024-11-22 20:12:30|1530.05|1524.15|1529.8|1523.9|1530.25|1524.35|1529.55|1523.65|21
1732306360000|2024-11-22 20:12:40|1529.85|1523.95|1529.6|1523.7|1529.95|1524.05|1529.6|1523.7|8
1732306370000|2024-11-22 20:12:50|1529.15|1523.25|1527.75|1521.85|1529.15|1523.25|1527.7|1521.8|19
1732306380000|2024-11-22 20:13:00|1527.7|1521.8|1527.6|1521.7|1528.05|1522.15|1527.05|1521.15|27
1732306390000|2024-11-22 20:13:10|1527.7|1521.8|1528.55|1522.65|1528.6|1522.7|1527.7|1521.8|21
1732306400000|2024-11-22 20:13:20|1529.2|1523.3|1529.65|1523.75|1530|1524.1|1529.2|1523.3|17
1732306410000|2024-11-22 20:13:30|1529.45|1523.55|1528.65|1522.75|1529.45|1523.55|1527.95|1522.05|25
1732306420000|2024-11-22 20:13:40|1528.7|1522.8|1529.7|1523.8|1529.75|1523.85|1528.7|1522.8|25
1732306430000|2024-11-22 20:13:50|1529.65|1523.75|1529.9|1524|1530|1524.1|1529.55|1523.65|18
1732306440000|2024-11-22 20:14:00|1529.85|1523.95|1531.6|1525.7|1531.6|1525.7|1529.85|1523.95|22
1732306450000|2024-11-22 20:14:10|1531.55|1525.65|1531.55|1525.65|1531.7|1525.8|1530.85|1524.95|23
1732306460000|2024-11-22 20:14:20|1531.45|1525.55|1530.75|1524.85|1531.45|1525.55|1530.75|1524.85|13
1732306470000|2024-11-22 20:14:30|1530.85|1524.95|1531.6|1525.7|1531.75|1525.85|1530.85|1524.95|14
1732306480000|2024-11-22 20:14:40|1531.7|1525.8|1531.9|1526|1531.9|1526|1531.55|1525.65|26
1732306490000|2024-11-22 20:14:50|1531.8|1525.9|1531.9|1526|1531.9|1526|1531.7|1525.8|21
1732306500000|2024-11-22 20:15:00|1531.85|1525.95|1531.3|1525.4|1532.6|1526.7|1531.3|1525.4|23
1732306510000|2024-11-22 20:15:10|1531.25|1525.35|1531.55|1525.65|1531.65|1525.75|1530.75|1524.85|16
1732306520000|2024-11-22 20:15:20|1531.6|1525.7|1531.8|1525.9|1532.45|1526.55|1531.55|1525.65|19
1732306530000|2024-11-22 20:15:30|1532|1526.1|1532.7|1526.8|1532.7|1526.8|1532|1526.1|24
1732306540000|2024-11-22 20:15:40|1532.8|1526.9|1531.65|1525.75|1533.1|1527.2|1531.6|1525.7|24
1732306550000|2024-11-22 20:15:50|1531.55|1525.65|1531|1525.1|1531.55|1525.65|1530.85|1524.95|20
1732306560000|2024-11-22 20:16:00|1530.95|1525.05|1530.6|1524.7|1530.95|1525.05|1530.2|1524.3|21
1732306570000|2024-11-22 20:16:10|1530.55|1524.65|1532.6|1526.7|1532.7|1526.8|1530.55|1524.65|32
1732306580000|2024-11-22 20:16:20|1532.65|1526.75|1532.45|1526.55|1532.65|1526.75|1531.9|1526|19
1732306590000|2024-11-22 20:16:30|1532.55|1526.65|1531.6|1525.7|1532.85|1526.95|1531.6|1525.7|25
1732306600000|2024-11-22 20:16:40|1531.65|1525.75|1532.15|1526.25|1532.2|1526.3|1531.6|1525.7|20
1732306610000|2024-11-22 20:16:50|1532.2|1526.3|1533.8|1527.9|1534|1528.1|1532.1|1526.2|20
1732306620000|2024-11-22 20:17:00|1534|1528.1|1534.1|1528.2|1534.1|1528.2|1533.1|1527.2|31
1732306630000|2024-11-22 20:17:10|1534.5|1528.6|1534.15|1528.25|1535.7|1529.8|1533.65|1527.75|17
1732306640000|2024-11-22 20:17:20|1534.35|1528.45|1535.15|1529.25|1535.2|1529.3|1533.95|1528.05|22
1732306650000|2024-11-22 20:17:30|1535.25|1529.35|1534.65|1528.75|1535.5|1529.6|1534.65|1528.75|15
1732306660000|2024-11-22 20:17:40|1534.75|1528.85|1535.1|1529.2|1535.4|1529.5|1534.7|1528.8|27
1732306670000|2024-11-22 20:17:50|1534.9|1529|1535.2|1529.3|1535.2|1529.3|1534.9|1529|23
1732306680000|2024-11-22 20:18:00|1535.15|1529.25|1535.9|1530|1535.9|1530|1534.55|1528.65|16
1732306690000|2024-11-22 20:18:10|1535.65|1529.75|1535.7|1529.8|1535.9|1530|1535.55|1529.65|7
1732306700000|2024-11-22 20:18:20|1535.8|1529.9|1535.25|1529.35|1535.8|1529.9|1534.85|1528.95|27
1732306710000|2024-11-22 20:18:30|1535.2|1529.3|1535.6|1529.7|1535.75|1529.85|1534.85|1528.95|21
1732306720000|2024-11-22 20:18:40|1535.7|1529.8|1535.7|1529.8|1536|1530.1|1535.65|1529.75|7
1732306730000|2024-11-22 20:18:50|1535.6|1529.7|1533.9|1528|1535.6|1529.7|1533.85|1527.95|22
1732306740000|2024-11-22 20:19:00|1534|1528.1|1534.55|1528.65|1535.35|1529.45|1533.9|1528|30
1732306750000|2024-11-22 20:19:10|1534.65|1528.75|1534.95|1529.05|1535.45|1529.55|1534.65|1528.75|29
1732306760000|2024-11-22 20:19:20|1534.8|1528.9|1535|1529.1|1535.05|1529.15|1534.8|1528.9|15
1732306770000|2024-11-22 20:19:30|1535.05|1529.15|1534.65|1528.75|1535.05|1529.15|1534.65|1528.75|12
1732306780000|2024-11-22 20:19:40|1534.7|1528.8|1535.4|1529.5|1535.45|1529.55|1534.6|1528.7|21
1732306790000|2024-11-22 20:19:50|1535|1529.1|1534.8|1528.9|1535|1529.1|1534.8|1528.9|15
1732306800000|2024-11-22 20:20:00|1534.7|1528.8|1533.55|1527.65|1534.7|1528.8|1532.95|1527.05|10
1732306810000|2024-11-22 20:20:10|1533.6|1527.7|1533.95|1528.05|1534.05|1528.15|1533.55|1527.65|23
1732306820000|2024-11-22 20:20:20|1534.2|1528.3|1534.95|1529.05|1535.65|1529.75|1533.95|1528.05|31
1732306830000|2024-11-22 20:20:30|1534.9|1529|1534.6|1528.7|1535.35|1529.45|1534.55|1528.65|25
1732306840000|2024-11-22 20:20:40|1534.65|1528.75|1534.45|1528.55|1534.8|1528.9|1534.45|1528.55|8
1732306850000|2024-11-22 20:20:50|1534.25|1528.35|1534.2|1528.3|1534.35|1528.45|1533.95|1528.05|21
1732306860000|2024-11-22 20:21:00|1534.25|1528.35|1535.45|1529.55|1535.7|1529.8|1534.25|1528.35|28
1732306870000|2024-11-22 20:21:10|1535.4|1529.5|1536.5|1530.6|1536.5|1530.6|1534.9|1529|28
1732306880000|2024-11-22 20:21:20|1536.7|1530.8|1537.05|1531.15|1537.7|1531.8|1536.7|1530.8|24
1732306890000|2024-11-22 20:21:30|1537.1|1531.2|1536.65|1530.75|1537.25|1531.35|1536.65|1530.75|21
1732306900000|2024-11-22 20:21:40|1536.35|1530.45|1535.6|1529.7|1536.4|1530.5|1535.6|1529.7|29
1732306910000|2024-11-22 20:21:50|1535.65|1529.75|1535.05|1529.15|1536|1530.1|1535.05|1529.15|21
1732306920000|2024-11-22 20:22:00|1535.1|1529.2|1535.1|1529.2|1535.65|1529.75|1534.9|1529|27
1732306930000|2024-11-22 20:22:10|1535.2|1529.3|1534.85|1528.95|1535.75|1529.85|1534.8|1528.9|21
1732306940000|2024-11-22 20:22:20|1534.9|1529|1532.95|1527.05|1534.9|1529|1532.9|1527|22
1732306950000|2024-11-22 20:22:30|1532.9|1527|1533.45|1527.55|1533.55|1527.65|1532.9|1527|26
1732306960000|2024-11-22 20:22:40|1533.2|1527.3|1532.75|1526.85|1533.45|1527.55|1532.75|1526.85|24
1732306970000|2024-11-22 20:22:50|1532.8|1526.9|1533.1|1527.2|1533.3|1527.4|1532.75|1526.85|23
1732306980000|2024-11-22 20:23:00|1533.05|1527.15|1531.35|1525.45|1533.15|1527.25|1531.2|1525.3|28
1732306990000|2024-11-22 20:23:10|1531.3|1525.4|1530.5|1524.6|1531.4|1525.5|1530.05|1524.15|25
1732307000000|2024-11-22 20:23:20|1530.55|1524.65|1530.35|1524.45|1530.65|1524.75|1529.9|1524|31
1732307010000|2024-11-22 20:23:30|1530.05|1524.15|1528.5|1522.6|1530.05|1524.15|1528.5|1522.6|12
1732307020000|2024-11-22 20:23:40|1528.7|1522.8|1527.7|1521.8|1528.9|1523|1527.7|1521.8|9
1732307030000|2024-11-22 20:23:50|1527.6|1521.7|1527.25|1521.35|1527.8|1521.9|1527.2|1521.3|21
1732307040000|2024-11-22 20:24:00|1527.45|1521.55|1528.35|1522.45|1528.35|1522.45|1526.9|1521|28
1732307050000|2024-11-22 20:24:10|1528.25|1522.35|1530|1524.1|1530.55|1524.65|1528.25|1522.35|31
1732307060000|2024-11-22 20:24:20|1529.95|1524.05|1528.95|1523.05|1529.95|1524.05|1528.69|1522.79|26
1732307070000|2024-11-22 20:24:30|1528.9|1523|1528.74|1522.84|1529.5|1523.6|1528.59|1522.69|30
1732307080000|2024-11-22 20:24:40|1528.71|1522.81|1528.87|1522.97|1529.3|1523.4|1528.66|1522.76|33
1732307090000|2024-11-22 20:24:50|1528.89|1522.99|1529.63|1523.73|1529.95|1524.05|1528.82|1522.92|30
1732307100000|2024-11-22 20:25:00|1529.68|1523.78|1530.63|1524.73|1530.8|1524.9|1529.68|1523.78|31
1732307110000|2024-11-22 20:25:10|1530.71|1524.81|1531.78|1525.88|1532.45|1526.55|1530.69|1524.79|31
1732307120000|2024-11-22 20:25:20|1531.76|1525.86|1532.73|1526.83|1533.3|1527.4|1531.74|1525.84|26
1732307130000|2024-11-22 20:25:30|1532.78|1526.88|1533.49|1527.59|1533.5|1527.6|1532.73|1526.83|31
1732307140000|2024-11-22 20:25:40|1533.46|1527.56|1532.62|1526.72|1533.49|1527.59|1532.44|1526.54|19
1732307150000|2024-11-22 20:25:50|1532.56|1526.66|1532.44|1526.54|1532.82|1526.92|1532.44|1526.54|30
1732307160000|2024-11-22 20:26:00|1532.39|1526.49|1532.48|1526.58|1532.48|1526.58|1532.36|1526.46|30
1732307170000|2024-11-22 20:26:10|1532.55|1526.65|1533.42|1527.52|1533.49|1527.59|1532.52|1526.62|31
1732307180000|2024-11-22 20:26:20|1533.49|1527.59|1533.54|1527.64|1533.7|1527.8|1533.47|1527.57|18
1732307190000|2024-11-22 20:26:30|1533.52|1527.62|1534.61|1528.71|1535.1|1529.2|1533.52|1527.62|14
1732307200000|2024-11-22 20:26:40|1534.62|1528.72|1534.82|1528.92|1534.82|1528.92|1534.59|1528.69|27
1732307210000|2024-11-22 20:26:50|1534.84|1528.94|1534.56|1528.66|1535.45|1529.55|1534.45|1528.55|30
1732307220000|2024-11-22 20:27:00|1534.49|1528.59|1532.61|1526.71|1534.61|1528.71|1532.54|1526.64|36
1732307230000|2024-11-22 20:27:10|1532.8|1526.9|1533.22|1527.32|1533.55|1527.65|1532.52|1526.62|29
1732307240000|2024-11-22 20:27:20|1533.23|1527.33|1531.81|1525.91|1533.38|1527.48|1531.78|1525.88|30
1732307250000|2024-11-22 20:27:30|1531.78|1525.88|1531.71|1525.81|1532.51|1526.61|1531.71|1525.81|25
1732307260000|2024-11-22 20:27:40|1531.92|1526.02|1532.47|1526.57|1532.75|1526.85|1531.8|1525.9|28
1732307270000|2024-11-22 20:27:50|1532.56|1526.66|1531.85|1525.95|1532.59|1526.69|1530.45|1524.55|29
1732307280000|2024-11-22 20:28:00|1531.61|1525.71|1531.12|1525.22|1531.65|1525.75|1530.81|1524.91|20
1732307290000|2024-11-22 20:28:10|1531.13|1525.23|1531.5|1525.6|1532.5|1526.6|1531.13|1525.23|32
1732307300000|2024-11-22 20:28:20|1531.2|1525.3|1531.63|1525.73|1532.55|1526.65|1530.71|1524.81|33
1732307310000|2024-11-22 20:28:30|1531.68|1525.78|1531.49|1525.59|1532.1|1526.2|1531.47|1525.57|36
1732307320000|2024-11-22 20:28:40|1531.54|1525.64|1531.73|1525.83|1532.8|1526.9|1531.54|1525.64|31
1732307330000|2024-11-22 20:28:50|1531.84|1525.94|1532.9|1527|1532.9|1527|1531.73|1525.83|24
1732307340000|2024-11-22 20:29:00|1533|1527.1|1532.85|1526.95|1533.5|1527.6|1531.83|1525.93|27
1732307350000|2024-11-22 20:29:10|1532.55|1526.65|1529.75|1523.85|1532.55|1526.65|1528.77|1522.87|29
1732307360000|2024-11-22 20:29:20|1529.65|1523.75|1529.74|1523.84|1530.45|1524.55|1529.57|1523.67|31
1732307370000|2024-11-22 20:29:30|1529.79|1523.89|1530.73|1524.83|1531.8|1525.9|1529.7|1523.8|34
1732307380000|2024-11-22 20:29:40|1530.68|1524.78|1529.8|1523.9|1530.77|1524.87|1529.45|1523.55|28
1732307390000|2024-11-22 20:29:50|1529.82|1523.92|1529.8|1523.9|1530.6|1524.7|1529.71|1523.81|27
1732307400000|2024-11-22 20:30:00|1529.85|1523.95|1528.73|1522.83|1529.85|1523.95|1528.73|1522.83|32
1732307410000|2024-11-22 20:30:10|1528.77|1522.87|1529.5|1523.6|1529.57|1523.67|1528.66|1522.76|26
1732307420000|2024-11-22 20:30:20|1530.15|1524.25|1529.76|1523.86|1531.1|1525.2|1529.45|1523.55|28
1732307430000|2024-11-22 20:30:30|1529.73|1523.83|1529.88|1523.98|1531.5|1525.6|1529.73|1523.83|30
1732307440000|2024-11-22 20:30:40|1529.91|1524.01|1530.45|1524.55|1530.85|1524.95|1529.45|1523.55|31
1732307450000|2024-11-22 20:30:50|1530.35|1524.45|1529.54|1523.64|1530.45|1524.55|1529.45|1523.55|28
1732307460000|2024-11-22 20:31:00|1529.56|1523.66|1528.3|1522.4|1529.56|1523.66|1527.66|1521.76|28
1732307470000|2024-11-22 20:31:10|1528.35|1522.45|1527.73|1521.83|1528.5|1522.6|1527.53|1521.63|34
1732307480000|2024-11-22 20:31:20|1527.75|1521.85|1529.8|1523.9|1530.6|1524.7|1527.7|1521.8|31
1732307490000|2024-11-22 20:31:30|1529.81|1523.91|1529.64|1523.74|1530.65|1524.75|1529.45|1523.55|33
1732307500000|2024-11-22 20:31:40|1529.62|1523.72|1528.91|1523.01|1529.68|1523.78|1528.89|1522.99|24
1732307510000|2024-11-22 20:31:50|1528.86|1522.96|1528.58|1522.68|1529.1|1523.2|1528.45|1522.55|26
1732307520000|2024-11-22 20:32:00|1528.57|1522.67|1529.64|1523.74|1530.35|1524.45|1528.49|1522.59|35
1732307530000|2024-11-22 20:32:10|1529.56|1523.66|1528.3|1522.4|1530.05|1524.15|1527.95|1522.05|35
1732307540000|2024-11-22 20:32:20|1528.5|1522.6|1528.5|1522.6|1529.35|1523.45|1527.45|1521.55|30
1732307550000|2024-11-22 20:32:30|1527.82|1521.92|1526.69|1520.79|1527.9|1522|1526.46|1520.56|31
1732307560000|2024-11-22 20:32:40|1526.59|1520.69|1526.87|1520.97|1528|1522.1|1526.54|1520.64|29
1732307570000|2024-11-22 20:32:50|1526.79|1520.89|1526.51|1520.61|1526.87|1520.97|1526.47|1520.57|34
1732307580000|2024-11-22 20:33:00|1526.08|1520.18|1525.35|1519.45|1526.78|1520.88|1524.71|1518.81|32
1732307590000|2024-11-22 20:33:10|1525.3|1519.4|1525.85|1519.95|1526.1|1520.2|1524.45|1518.55|27
1732307600000|2024-11-22 20:33:20|1524.84|1518.94|1525.61|1519.71|1526.35|1520.45|1524.7|1518.8|32
1732307610000|2024-11-22 20:33:30|1525.67|1519.77|1525.72|1519.82|1526.15|1520.25|1525.05|1519.15|27
1732307620000|2024-11-22 20:33:40|1525.63|1519.73|1525.78|1519.88|1526.55|1520.65|1525.63|1519.73|28
1732307630000|2024-11-22 20:33:50|1525.79|1519.89|1525.71|1519.81|1527.1|1521.2|1525.71|1519.81|26
1732307640000|2024-11-22 20:34:00|1525.78|1519.88|1526.67|1520.77|1527.4|1521.5|1525.55|1519.65|38
1732307650000|2024-11-22 20:34:10|1526.69|1520.79|1528.55|1522.65|1528.55|1522.65|1526.56|1520.66|30
1732307660000|2024-11-22 20:34:20|1528.45|1522.55|1526.83|1520.93|1528.45|1522.55|1526.76|1520.86|38
1732307670000|2024-11-22 20:34:30|1526.79|1520.89|1526.79|1520.89|1526.9|1521|1526.69|1520.79|28
1732307680000|2024-11-22 20:34:40|1526.8|1520.9|1527.68|1521.78|1528.2|1522.3|1526.74|1520.84|35
1732307690000|2024-11-22 20:34:50|1527.72|1521.82|1527.67|1521.77|1527.73|1521.83|1527.49|1521.59|31
1732307700000|2024-11-22 20:35:00|1527.72|1521.82|1528.9|1523|1528.9|1523|1527.63|1521.73|33
1732307710000|2024-11-22 20:35:10|1529.1|1523.2|1530.43|1524.53|1530.75|1524.85|1528.45|1522.55|23
1732307720000|2024-11-22 20:35:20|1530.34|1524.44|1529.75|1523.85|1530.38|1524.48|1529.45|1523.55|35
1732307730000|2024-11-22 20:35:30|1529.77|1523.87|1528.78|1522.88|1529.8|1523.9|1528.76|1522.86|32
1732307740000|2024-11-22 20:35:40|1528.71|1522.81|1528.8|1522.9|1529.95|1524.05|1528.63|1522.73|28
1732307750000|2024-11-22 20:35:50|1528.82|1522.92|1528.71|1522.81|1528.89|1522.99|1528.71|1522.81|20
1732307760000|2024-11-22 20:36:00|1528.73|1522.83|1528.72|1522.82|1528.82|1522.92|1528.62|1522.72|28
1732307770000|2024-11-22 20:36:10|1528.69|1522.79|1528.64|1522.74|1528.9|1523|1528.63|1522.73|28
1732307780000|2024-11-22 20:36:20|1528.59|1522.69|1529.2|1523.3|1529.2|1523.3|1528.51|1522.61|29
1732307790000|2024-11-22 20:36:30|1528.95|1523.05|1529.78|1523.88|1530.25|1524.35|1528.69|1522.79|28
1732307800000|2024-11-22 20:36:40|1529.69|1523.79|1530.7|1524.8|1531.35|1525.45|1529.69|1523.79|28
1732307810000|2024-11-22 20:36:50|1530.67|1524.77|1531.62|1525.72|1531.9|1526|1530.66|1524.76|31
1732307820000|2024-11-22 20:37:00|1532.05|1526.15|1530.9|1525|1532.1|1526.2|1530.72|1524.82|31
1732307830000|2024-11-22 20:37:10|1530.93|1525.03|1529.92|1524.02|1531.2|1525.3|1529.92|1524.02|28
1732307840000|2024-11-22 20:37:20|1529.82|1523.92|1529.61|1523.71|1530.4|1524.5|1529.61|1523.71|36
1732307850000|2024-11-22 20:37:30|1529.8|1523.9|1529.8|1523.9|1530.3|1524.4|1529.45|1523.55|29
1732307860000|2024-11-22 20:37:40|1529.76|1523.86|1529.69|1523.79|1530.2|1524.3|1529.68|1523.78|21
1732307870000|2024-11-22 20:37:50|1529.66|1523.76|1529.54|1523.64|1529.9|1524|1529.49|1523.59|22
1732307880000|2024-11-22 20:38:00|1529.45|1523.55|1529.47|1523.57|1529.65|1523.75|1529.43|1523.53|14
1732307890000|2024-11-22 20:38:10|1529.44|1523.54|1529.5|1523.6|1529.57|1523.67|1528.45|1522.55|29
1732307900000|2024-11-22 20:38:20|1529.52|1523.62|1529.49|1523.59|1529.54|1523.64|1529.35|1523.45|26
1732307910000|2024-11-22 20:38:30|1529.5|1523.6|1529.78|1523.88|1530.95|1525.05|1529.5|1523.6|26
1732307920000|2024-11-22 20:38:40|1529.85|1523.95|1530.68|1524.78|1531.1|1525.2|1529.73|1523.83|31
1732307930000|2024-11-22 20:38:50|1530.65|1524.75|1530.61|1524.71|1530.78|1524.88|1530.56|1524.66|33
1732307940000|2024-11-22 20:39:00|1530.59|1524.69|1529.72|1523.82|1530.74|1524.84|1529.66|1523.76|29
1732307950000|2024-11-22 20:39:10|1529.84|1523.94|1529.83|1523.93|1531.2|1525.3|1529.68|1523.78|33
1732307960000|2024-11-22 20:39:20|1529.74|1523.84|1529.7|1523.8|1530.42|1524.52|1529.66|1523.76|30
1732307970000|2024-11-22 20:39:30|1529.75|1523.85|1530.43|1524.53|1531.1|1525.2|1529.73|1523.83|30
1732307980000|2024-11-22 20:39:40|1530.56|1524.66|1529.77|1523.87|1531|1525.1|1529.65|1523.75|27
1732307990000|2024-11-22 20:39:50|1529.75|1523.85|1529.71|1523.81|1529.85|1523.95|1529.54|1523.64|33
1732308000000|2024-11-22 20:40:00|1529.68|1523.78|1530.6|1524.7|1531|1525.1|1529.68|1523.78|33
1732308010000|2024-11-22 20:40:10|1530.65|1524.75|1530.66|1524.76|1530.73|1524.83|1530.56|1524.66|33
1732308020000|2024-11-22 20:40:20|1530.65|1524.75|1528.63|1522.73|1530.65|1524.75|1528.58|1522.68|36
1732308030000|2024-11-22 20:40:30|1528.65|1522.75|1528.46|1522.56|1528.7|1522.8|1528|1522.1|38
1732308040000|2024-11-22 20:40:40|1528.48|1522.58|1528.61|1522.71|1528.7|1522.8|1528.46|1522.56|30
1732308050000|2024-11-22 20:40:50|1528.71|1522.81|1528.78|1522.88|1529.42|1523.52|1528.64|1522.74|30
1732308060000|2024-11-22 20:41:00|1528.8|1522.9|1530.45|1524.55|1530.8|1524.9|1528.76|1522.86|35
1732308070000|2024-11-22 20:41:10|1530.46|1524.56|1531.55|1525.65|1531.55|1525.65|1530.37|1524.47|28
1732308080000|2024-11-22 20:41:20|1531.45|1525.55|1530.74|1524.84|1531.49|1525.59|1530.71|1524.81|32
1732308090000|2024-11-22 20:41:30|1531.34|1525.44|1530.8|1524.9|1531.38|1525.48|1530.45|1524.55|34
1732308100000|2024-11-22 20:41:40|1530.78|1524.88|1530.59|1524.69|1531.85|1525.95|1530.51|1524.61|29
1732308110000|2024-11-22 20:41:50|1530.54|1524.64|1530.63|1524.73|1530.63|1524.73|1530.2|1524.3|29
1732308120000|2024-11-22 20:42:00|1530.65|1524.75|1531.35|1525.45|1531.42|1525.52|1530.6|1524.7|24
1732308130000|2024-11-22 20:42:10|1531.49|1525.59|1531.48|1525.58|1531.8|1525.9|1531.35|1525.45|32
1732308140000|2024-11-22 20:42:20|1531.45|1525.55|1531.49|1525.59|1531.65|1525.75|1531.4|1525.5|26
1732308150000|2024-11-22 20:42:30|1531.41|1525.51|1530.65|1524.75|1531.41|1525.51|1530.35|1524.45|29
1732308160000|2024-11-22 20:42:40|1530.62|1524.72|1530.64|1524.74|1530.74|1524.84|1530.54|1524.64|29
1732308170000|2024-11-22 20:42:50|1530.66|1524.76|1531.48|1525.58|1531.53|1525.63|1530.64|1524.74|27
1732308180000|2024-11-22 20:43:00|1531.45|1525.55|1531.71|1525.81|1531.9|1526|1531.43|1525.53|27
1732308190000|2024-11-22 20:43:10|1531.7|1525.8|1531.65|1525.75|1532.6|1526.7|1531.65|1525.75|18
1732308200000|2024-11-22 20:43:20|1531.45|1525.55|1530.46|1524.56|1531.45|1525.55|1530.39|1524.49|31
1732308210000|2024-11-22 20:43:30|1530.45|1524.55|1530.66|1524.76|1530.87|1524.97|1530.45|1524.55|25
1732308220000|2024-11-22 20:43:40|1530.7|1524.8|1530.66|1524.76|1531.55|1525.65|1530.66|1524.76|33
1732308230000|2024-11-22 20:43:50|1530.64|1524.74|1530.72|1524.82|1530.78|1524.88|1530.59|1524.69|31
1732308240000|2024-11-22 20:44:00|1530.78|1524.88|1530.41|1524.51|1530.78|1524.88|1530.41|1524.51|25
1732308250000|2024-11-22 20:44:10|1530.39|1524.49|1530.47|1524.57|1530.47|1524.57|1529.74|1523.84|29
1732308260000|2024-11-22 20:44:20|1530.4|1524.5|1529.45|1523.55|1530.4|1524.5|1529.45|1523.55|31
1732308270000|2024-11-22 20:44:30|1529.47|1523.57|1529.56|1523.66|1529.66|1523.76|1529.45|1523.55|24
1732308280000|2024-11-22 20:44:40|1529.5|1523.6|1529.74|1523.84|1530.1|1524.2|1529.5|1523.6|28
1732308290000|2024-11-22 20:44:50|1529.71|1523.81|1529.52|1523.62|1529.76|1523.86|1529.52|1523.62|23
1732308300000|2024-11-22 20:45:00|1529.56|1523.66|1529.42|1523.52|1529.63|1523.73|1528.59|1522.69|30
1732308310000|2024-11-22 20:45:10|1529.33|1523.43|1528.47|1522.57|1529.33|1523.43|1528.47|1522.57|21
1732308320000|2024-11-22 20:45:20|1528.5|1522.6|1527.86|1521.96|1528.5|1522.6|1527.46|1521.56|21
1732308330000|2024-11-22 20:45:30|1528.25|1522.35|1527.56|1521.66|1528.43|1522.53|1527.51|1521.61|24
1732308340000|2024-11-22 20:45:40|1527.59|1521.69|1526.68|1520.78|1527.59|1521.69|1526.49|1520.59|31
1732308350000|2024-11-22 20:45:50|1526.67|1520.77|1528.05|1522.15|1528.05|1522.15|1526.67|1520.77|29
1732308360000|2024-11-22 20:46:00|1528.15|1522.25|1527.68|1521.78|1528.85|1522.95|1527.54|1521.64|36
1732308370000|2024-11-22 20:46:10|1527.65|1521.75|1527.17|1521.27|1527.65|1521.75|1526.76|1520.86|35
1732308380000|2024-11-22 20:46:20|1526.8|1520.9|1525.69|1519.79|1526.8|1520.9|1525.45|1519.55|34
1732308390000|2024-11-22 20:46:30|1525.67|1519.77|1525.7|1519.8|1525.95|1520.05|1525.57|1519.67|24
1732308400000|2024-11-22 20:46:40|1525.72|1519.82|1525.79|1519.89|1526.47|1520.57|1525.54|1519.64|26
1732308410000|2024-11-22 20:46:50|1526.45|1520.55|1528.4|1522.5|1528.5|1522.6|1526.45|1520.55|31
1732308420000|2024-11-22 20:47:00|1528.43|1522.53|1527.8|1521.9|1528.43|1522.53|1527.54|1521.64|37
1732308430000|2024-11-22 20:47:10|1527.7|1521.8|1527.71|1521.81|1527.74|1521.84|1527.5|1521.6|27
1732308440000|2024-11-22 20:47:20|1527.68|1521.78|1527.63|1521.73|1527.7|1521.8|1527.58|1521.68|18
1732308450000|2024-11-22 20:47:30|1527.55|1521.65|1527.58|1521.68|1527.8|1521.9|1526.76|1520.86|35
1732308460000|2024-11-22 20:47:40|1527.53|1521.63|1526.85|1520.95|1527.58|1521.68|1526.45|1520.55|20
1732308470000|2024-11-22 20:47:50|1526.64|1520.74|1526.35|1520.45|1526.9|1521|1525.68|1519.78|29
1732308480000|2024-11-22 20:48:00|1526.45|1520.55|1526.66|1520.76|1526.9|1521|1526.45|1520.55|32
1732308490000|2024-11-22 20:48:10|1526.73|1520.83|1526.71|1520.81|1527.5|1521.6|1526.53|1520.63|29
1732308500000|2024-11-22 20:48:20|1526.67|1520.77|1526.78|1520.88|1527|1521.1|1526.62|1520.72|26
1732308510000|2024-11-22 20:48:30|1526.69|1520.79|1528.56|1522.66|1528.7|1522.8|1526.69|1520.79|27
1732308520000|2024-11-22 20:48:40|1529.5|1523.6|1529.39|1523.49|1529.6|1523.7|1529.3|1523.4|20
1732308530000|2024-11-22 20:48:50|1529.3|1523.4|1529.63|1523.73|1530.3|1524.4|1529.3|1523.4|25
1732308540000|2024-11-22 20:49:00|1529.54|1523.64|1529.66|1523.76|1529.7|1523.8|1529.54|1523.64|26
1732308550000|2024-11-22 20:49:10|1529.68|1523.78|1529.59|1523.69|1529.68|1523.78|1529.54|1523.64|23
1732308560000|2024-11-22 20:49:20|1529.56|1523.66|1528.68|1522.78|1529.56|1523.66|1528.65|1522.75|28
1732308570000|2024-11-22 20:49:30|1528.7|1522.8|1528.58|1522.68|1528.7|1522.8|1528.53|1522.63|21
1732308580000|2024-11-22 20:49:40|1528.55|1522.65|1529.45|1523.55|1529.8|1523.9|1528.55|1522.65|25
1732308590000|2024-11-22 20:49:50|1529.5|1523.6|1529.46|1523.56|1529.9|1524|1529.45|1523.55|31
1732308600000|2024-11-22 20:50:00|1529.65|1523.75|1529.46|1523.56|1529.75|1523.85|1528.39|1522.49|36
1732308610000|2024-11-22 20:50:10|1529.49|1523.59|1531.62|1525.72|1531.9|1526|1529.46|1523.56|29
1732308620000|2024-11-22 20:50:20|1531.51|1525.61|1531.41|1525.51|1531.8|1525.9|1531.41|1525.51|30
1732308630000|2024-11-22 20:50:30|1531.43|1525.53|1531.45|1525.55|1532.43|1526.53|1531.43|1525.53|30
1732308640000|2024-11-22 20:50:40|1531.66|1525.76|1531.69|1525.79|1531.9|1526|1531.59|1525.69|32
1732308650000|2024-11-22 20:50:50|1531.67|1525.77|1531.66|1525.76|1531.95|1526.05|1531.45|1525.55|22
1732308660000|2024-11-22 20:51:00|1531.45|1525.55|1531.8|1525.9|1531.95|1526.05|1531.2|1525.3|30
1732308670000|2024-11-22 20:51:10|1531.59|1525.69|1531.38|1525.48|1531.85|1525.95|1531.15|1525.25|29
1732308680000|2024-11-22 20:51:20|1531.5|1525.6|1531|1525.1|1531.5|1525.6|1530.45|1524.55|27
1732308690000|2024-11-22 20:51:30|1530.76|1524.86|1530.5|1524.6|1531.5|1525.6|1530.45|1524.55|33
1732308700000|2024-11-22 20:51:40|1530.7|1524.8|1530.67|1524.77|1530.9|1525|1530.45|1524.55|30
1732308710000|2024-11-22 20:51:50|1530.7|1524.8|1530.65|1524.75|1531.1|1525.2|1530.45|1524.55|26
1732308720000|2024-11-22 20:52:00|1530.73|1524.83|1530.45|1524.55|1531.05|1525.15|1530.45|1524.55|29
1732308730000|2024-11-22 20:52:10|1530.54|1524.64|1530.85|1524.95|1531.48|1525.58|1530.54|1524.64|30
1732308740000|2024-11-22 20:52:20|1530.75|1524.85|1530.75|1524.85|1531|1525.1|1530.59|1524.69|29
1732308750000|2024-11-22 20:52:30|1531.3|1525.4|1530.8|1524.9|1531.38|1525.48|1530.45|1524.55|25
1732308760000|2024-11-22 20:52:40|1530.9|1525|1531.71|1525.81|1531.9|1526|1530.45|1524.55|33
1732308770000|2024-11-22 20:52:50|1531.7|1525.8|1531.75|1525.85|1532.43|1526.53|1531.66|1525.76|32
1732308780000|2024-11-22 20:53:00|1531.82|1525.92|1531.77|1525.87|1532.5|1526.6|1531.68|1525.78|34
1732308790000|2024-11-22 20:53:10|1531.78|1525.88|1531.73|1525.83|1531.82|1525.92|1531.63|1525.73|29
1732308800000|2024-11-22 20:53:20|1531.76|1525.86|1532.6|1526.7|1532.6|1526.7|1531.73|1525.83|24
1732308810000|2024-11-22 20:53:30|1533.1|1527.2|1533.44|1527.54|1533.45|1527.55|1532.65|1526.75|32
1732308820000|2024-11-22 20:53:40|1533.39|1527.49|1533.15|1527.25|1533.44|1527.54|1533.15|1527.25|26
1732308830000|2024-11-22 20:53:50|1533.14|1527.24|1532.58|1526.68|1533.21|1527.31|1532.58|1526.68|31
1732308840000|2024-11-22 20:54:00|1532.63|1526.73|1532.73|1526.83|1532.85|1526.95|1532.3|1526.4|30
1732308850000|2024-11-22 20:54:10|1532.78|1526.88|1533.61|1527.71|1533.66|1527.76|1532.73|1526.83|23
1732308860000|2024-11-22 20:54:20|1533.63|1527.73|1533.69|1527.79|1533.71|1527.81|1533.56|1527.66|23
1732308870000|2024-11-22 20:54:30|1533.71|1527.81|1532.48|1526.58|1533.71|1527.81|1532.48|1526.58|30
1732308880000|2024-11-22 20:54:40|1532.5|1526.6|1532.6|1526.7|1532.6|1526.7|1532.27|1526.37|30
1732308890000|2024-11-22 20:54:50|1532.52|1526.62|1532.41|1526.51|1532.61|1526.71|1532.38|1526.48|23
1732308900000|2024-11-22 20:55:00|1532.59|1526.69|1533.56|1527.66|1533.85|1527.95|1532.52|1526.62|32
1732308910000|2024-11-22 20:55:10|1533.55|1527.65|1533.5|1527.6|1533.95|1528.05|1533.41|1527.51|31
1732308920000|2024-11-22 20:55:20|1533.43|1527.53|1532.55|1526.65|1533.43|1527.53|1532.41|1526.51|32
1732308930000|2024-11-22 20:55:30|1532.49|1526.59|1532.38|1526.48|1532.61|1526.71|1531.64|1525.74|29
1732308940000|2024-11-22 20:55:40|1532.33|1526.43|1533.28|1527.38|1533.5|1527.6|1532.28|1526.38|23
1732308950000|2024-11-22 20:55:50|1533.3|1527.4|1532.49|1526.59|1533.33|1527.43|1532.49|1526.59|23
1732308960000|2024-11-22 20:56:00|1532.52|1526.62|1532.47|1526.57|1532.61|1526.71|1532.44|1526.54|24
1732308970000|2024-11-22 20:56:10|1532.44|1526.54|1532.56|1526.66|1532.59|1526.69|1532.44|1526.54|25
1732308980000|2024-11-22 20:56:20|1532.58|1526.68|1533.43|1527.53|1533.48|1527.58|1532.44|1526.54|30
1732308990000|2024-11-22 20:56:30|1533.45|1527.55|1533.38|1527.48|1533.5|1527.6|1533.2|1527.3|24
1732309000000|2024-11-22 20:56:40|1533.35|1527.45|1533.51|1527.61|1533.8|1527.9|1533.27|1527.37|26
1732309010000|2024-11-22 20:56:50|1533.56|1527.66|1534.37|1528.47|1534.6|1528.7|1533.54|1527.64|26
1732309020000|2024-11-22 20:57:00|1534.39|1528.49|1534.61|1528.71|1534.7|1528.8|1534.39|1528.49|20
1732309030000|2024-11-22 20:57:10|1534.63|1528.73|1535.42|1529.52|1535.6|1529.7|1534.6|1528.7|21
1732309040000|2024-11-22 20:57:20|1535.4|1529.5|1534.61|1528.71|1535.4|1529.5|1534.46|1528.56|23
1732309050000|2024-11-22 20:57:30|1534.62|1528.72|1534.72|1528.82|1535.4|1529.5|1534.58|1528.68|19
1732309060000|2024-11-22 20:57:40|1534.71|1528.81|1536.18|1530.28|1536.28|1530.38|1534.71|1528.81|25
1732309070000|2024-11-22 20:57:50|1536.2|1530.3|1536.36|1530.46|1536.4|1530.5|1536.2|1530.3|12
1732309080000|2024-11-22 20:58:00|1536.34|1530.44|1535.64|1529.74|1536.44|1530.54|1535.61|1529.71|24
1732309090000|2024-11-22 20:58:10|1535.56|1529.66|1535.68|1529.78|1535.71|1529.81|1535.56|1529.66|25
1732309100000|2024-11-22 20:58:20|1535.71|1529.81|1535.54|1529.64|1535.71|1529.81|1535.3|1529.4|30
1732309110000|2024-11-22 20:58:30|1535.56|1529.66|1535.56|1529.66|1536.33|1530.43|1535.48|1529.58|28
1732309120000|2024-11-22 20:58:40|1535.63|1529.73|1536.45|1530.55|1536.45|1530.55|1535.63|1529.73|28
1732309130000|2024-11-22 20:58:50|1536.21|1530.31|1535.34|1529.44|1536.21|1530.31|1535.27|1529.37|30
1732309140000|2024-11-22 20:59:00|1535.32|1529.42|1535.22|1529.32|1535.4|1529.5|1534.2|1528.3|34
1732309150000|2024-11-22 20:59:10|1535.2|1529.3|1534.39|1528.49|1535.22|1529.32|1534.37|1528.47|32
1732309160000|2024-11-22 20:59:20|1534.19|1528.29|1533.2|1527.3|1534.19|1528.29|1532.74|1526.84|31
1732309170000|2024-11-22 20:59:30|1533.35|1527.45|1533.49|1527.59|1533.54|1527.64|1533.1|1527.2|31
1732309180000|2024-11-22 20:59:40|1533.45|1527.55|1532.95|1527.05|1533.58|1527.68|1532.63|1526.73|36
1732309190000|2024-11-22 20:59:50|1533.25|1527.35|1533.43|1527.53|1533.45|1527.55|1533.25|1527.35|29
1732309200000|2024-11-22 21:00:00|1533.4|1527.5|1533.43|1527.53|1533.48|1527.58|1532.48|1526.58|34
1732309210000|2024-11-22 21:00:10|1533.28|1527.38|1532.41|1526.51|1533.7|1527.8|1532.4|1526.5|35
1732309220000|2024-11-22 21:00:20|1532.48|1526.58|1532.35|1526.45|1532.55|1526.65|1531.64|1525.74|31
1732309230000|2024-11-22 21:00:30|1532.34|1526.44|1531.37|1525.47|1532.34|1526.44|1531.1|1525.2|31
1732309240000|2024-11-22 21:00:40|1531.42|1525.52|1531.43|1525.53|1531.43|1525.53|1530.47|1524.57|27
1732309250000|2024-11-22 21:00:50|1531.5|1525.6|1532.3|1526.4|1532.3|1526.4|1531.3|1525.4|21
1732309260000|2024-11-22 21:01:00|1532.33|1526.43|1533.43|1527.53|1533.7|1527.8|1532.33|1526.43|29
1732309270000|2024-11-22 21:01:10|1533.45|1527.55|1533.3|1527.4|1533.58|1527.68|1533.22|1527.32|29
1732309280000|2024-11-22 21:01:20|1533.33|1527.43|1531.32|1525.42|1533.33|1527.43|1531.26|1525.36|25
1732309290000|2024-11-22 21:01:30|1531.34|1525.44|1532.56|1526.66|1532.62|1526.72|1531.34|1525.44|32
1732309300000|2024-11-22 21:01:40|1532.57|1526.67|1531.39|1525.49|1532.57|1526.67|1531.39|1525.49|34
1732309310000|2024-11-22 21:01:50|1531.4|1525.5|1530.58|1524.68|1531.4|1525.5|1530.58|1524.68|22
1732309320000|2024-11-22 21:02:00|1530.56|1524.66|1530.78|1524.88|1531.36|1525.46|1530.55|1524.65|30
1732309330000|2024-11-22 21:02:10|1530.73|1524.83|1530.63|1524.73|1531.36|1525.46|1530.52|1524.62|32
1732309340000|2024-11-22 21:02:20|1530.64|1524.74|1530.64|1524.74|1531.08|1525.18|1530.59|1524.69|24
1732309350000|2024-11-22 21:02:30|1530.66|1524.76|1530.62|1524.72|1530.66|1524.76|1530.53|1524.63|26
1732309360000|2024-11-22 21:02:40|1530.63|1524.73|1530.65|1524.75|1531.36|1525.46|1530.59|1524.69|31
1732309370000|2024-11-22 21:02:50|1530.61|1524.71|1531.23|1525.33|1531.34|1525.44|1530.58|1524.68|29
1732309380000|2024-11-22 21:03:00|1531.24|1525.34|1532.31|1526.41|1532.48|1526.58|1531.24|1525.34|33
1732309390000|2024-11-22 21:03:10|1532.34|1526.44|1533.35|1527.45|1533.35|1527.45|1532.33|1526.43|31
1732309400000|2024-11-22 21:03:20|1533.17|1527.27|1532.69|1526.79|1533.32|1527.42|1532.55|1526.65|21
1732309410000|2024-11-22 21:03:30|1532.77|1526.87|1532.43|1526.53|1533.22|1527.32|1532.4|1526.5|28
1732309420000|2024-11-22 21:03:40|1532.38|1526.48|1531.61|1525.71|1532.61|1526.71|1531.61|1525.71|24
1732309430000|2024-11-22 21:03:50|1531.63|1525.73|1531.32|1525.42|1531.63|1525.73|1530.63|1524.73|29
1732309440000|2024-11-22 21:04:00|1531.35|1525.45|1531.26|1525.36|1531.36|1525.46|1530.7|1524.8|30
1732309450000|2024-11-22 21:04:10|1531.31|1525.41|1532.25|1526.35|1532.25|1526.35|1531.29|1525.39|30
1732309460000|2024-11-22 21:04:20|1532.21|1526.31|1532.67|1526.77|1532.69|1526.79|1532.21|1526.31|19
1732309470000|2024-11-22 21:04:30|1532.71|1526.81|1533.4|1527.5|1533.47|1527.57|1532.71|1526.81|21
1732309480000|2024-11-22 21:04:40|1533.31|1527.41|1533.3|1527.4|1533.36|1527.46|1532.56|1526.66|23
1732309490000|2024-11-22 21:04:50|1533.26|1527.36|1534.32|1528.42|1534.37|1528.47|1533.26|1527.36|27
1732309500000|2024-11-22 21:05:00|1534.37|1528.47|1534.4|1528.5|1534.43|1528.53|1534.31|1528.41|23
1732309510000|2024-11-22 21:05:10|1534.41|1528.51|1534.55|1528.65|1534.72|1528.82|1534.37|1528.47|24
1732309520000|2024-11-22 21:05:20|1534.39|1528.49|1534.61|1528.71|1534.74|1528.84|1534.39|1528.49|24
1732309530000|2024-11-22 21:05:30|1534.72|1528.82|1534.64|1528.74|1534.74|1528.84|1534.62|1528.72|21
1732309540000|2024-11-22 21:05:40|1534.76|1528.86|1535.34|1529.44|1535.36|1529.46|1534.76|1528.86|27
1732309550000|2024-11-22 21:05:50|1535.36|1529.46|1535.32|1529.42|1535.38|1529.48|1535.24|1529.34|24
1732309560000|2024-11-22 21:06:00|1535.36|1529.46|1535.78|1529.88|1535.78|1529.88|1535.26|1529.36|22
1732309570000|2024-11-22 21:06:10|1535.79|1529.89|1534.73|1528.83|1535.79|1529.89|1534.64|1528.74|26
1732309580000|2024-11-22 21:06:20|1534.75|1528.85|1534.71|1528.81|1535.25|1529.35|1534.63|1528.73|28
1732309590000|2024-11-22 21:06:30|1534.75|1528.85|1534.42|1528.52|1535.31|1529.41|1534.41|1528.51|30
1732309600000|2024-11-22 21:06:40|1534.39|1528.49|1534.4|1528.5|1534.44|1528.54|1534.34|1528.44|27
1732309610000|2024-11-22 21:06:50|1534.41|1528.51|1534.7|1528.8|1534.72|1528.82|1533.61|1527.71|27
1732309620000|2024-11-22 21:07:00|1534.68|1528.78|1536.3|1530.4|1536.31|1530.41|1534.68|1528.78|30
1732309630000|2024-11-22 21:07:10|1536.31|1530.41|1539.65|1533.75|1539.65|1533.75|1536.31|1530.41|24
1732309640000|2024-11-22 21:07:20|1539.61|1533.71|1540.24|1534.34|1541.23|1535.33|1539.61|1533.71|36
1732309650000|2024-11-22 21:07:30|1539.64|1533.74|1539.6|1533.7|1540.3|1534.4|1539.47|1533.57|27
1732309660000|2024-11-22 21:07:40|1539.59|1533.69|1540.49|1534.59|1540.51|1534.61|1539.56|1533.66|29
1732309670000|2024-11-22 21:07:50|1540.42|1534.52|1542.2|1536.3|1542.2|1536.3|1540.42|1534.52|26
1732309680000|2024-11-22 21:08:00|1542.17|1536.27|1542.38|1536.48|1542.38|1536.48|1542.14|1536.24|25
1732309690000|2024-11-22 21:08:10|1542.39|1536.49|1541.41|1535.51|1542.42|1536.52|1541.38|1535.48|27
1732309700000|2024-11-22 21:08:20|1541.4|1535.5|1541.17|1535.27|1541.54|1535.64|1540.47|1534.57|30
1732309710000|2024-11-22 21:08:30|1541.3|1535.4|1541.31|1535.41|1541.31|1535.41|1540.64|1534.74|29
1732309720000|2024-11-22 21:08:40|1541.28|1535.38|1542.52|1536.62|1542.52|1536.62|1541.26|1535.36|30
1732309730000|2024-11-22 21:08:50|1542.56|1536.66|1541.26|1535.36|1542.57|1536.67|1541.26|1535.36|24
1732309740000|2024-11-22 21:09:00|1541.33|1535.43|1535.37|1529.47|1541.33|1535.43|1535.32|1529.42|28
1732309750000|2024-11-22 21:09:10|1535.47|1529.57|1537.03|1531.13|1537.03|1531.13|1534.4|1528.5|36
1732309760000|2024-11-22 21:09:20|1536.91|1531.01|1536.32|1530.42|1537.32|1531.42|1536.31|1530.41|34
1732309770000|2024-11-22 21:09:30|1536.33|1530.43|1535.73|1529.83|1536.34|1530.44|1535.69|1529.79|16
1732348800000|2024-11-23 08:00:00|1703.14|1697.24|1701.99|1696.09|1703.35|1697.45|1701.99|1696.09|14
1732348810000|2024-11-23 08:00:10|1701.91|1696.01|1700|1694.1|1701.91|1696.01|1699.89|1693.99|30
1732348820000|2024-11-23 08:00:20|1699.99|1694.09|1699.92|1694.02|1700.14|1694.24|1699.88|1693.98|27
1732348830000|2024-11-23 08:00:30|1699.89|1693.99|1699.59|1693.69|1700.05|1694.15|1699.59|1693.69|26
1732348840000|2024-11-23 08:00:40|1699.46|1693.56|1699.35|1693.45|1699.67|1693.77|1698.67|1692.77|27
1732348850000|2024-11-23 08:00:50|1699.31|1693.41|1698.74|1692.84|1699.35|1693.45|1698.74|1692.84|18
1732348860000|2024-11-23 08:01:00|1698.61|1692.71|1698.27|1692.37|1698.61|1692.71|1698.04|1692.14|23
1732348870000|2024-11-23 08:01:10|1698.22|1692.32|1699.14|1693.24|1699.14|1693.24|1698.22|1692.32|19
1732348880000|2024-11-23 08:01:20|1699.02|1693.12|1699.63|1693.73|1700.05|1694.15|1698.94|1693.04|16
1732348890000|2024-11-23 08:01:30|1699.7|1693.8|1702.17|1696.27|1702.3|1696.4|1699.58|1693.68|31
1732348900000|2024-11-23 08:01:40|1702.53|1696.63|1703.11|1697.21|1704.25|1698.35|1702.53|1696.63|37
1732348910000|2024-11-23 08:01:50|1702.91|1697.01|1701.22|1695.32|1702.91|1697.01|1701.1|1695.2|33
1732348920000|2024-11-23 08:02:00|1701.24|1695.34|1700.93|1695.03|1701.31|1695.41|1700.72|1694.82|36
1732348930000|2024-11-23 08:02:10|1701.3|1695.4|1700.38|1694.48|1701.35|1695.45|1700.28|1694.38|31
1732348940000|2024-11-23 08:02:20|1700.45|1694.55|1700.21|1694.31|1701.58|1695.68|1700.21|1694.31|30
1732348950000|2024-11-23 08:02:30|1700.32|1694.42|1699.88|1693.98|1700.34|1694.44|1699.88|1693.98|24
1732348960000|2024-11-23 08:02:40|1699.91|1694.01|1699.34|1693.44|1699.91|1694.01|1699.07|1693.17|32
1732348970000|2024-11-23 08:02:50|1699.38|1693.48|1699.38|1693.48|1699.44|1693.54|1699.38|1693.48|22
1732348980000|2024-11-23 08:03:00|1699.33|1693.43|1699.73|1693.83|1699.73|1693.83|1699.33|1693.43|25
1732348990000|2024-11-23 08:03:10|1699.77|1693.87|1699.75|1693.85|1699.84|1693.94|1699.73|1693.83|17
1732349000000|2024-11-23 08:03:20|1699.93|1694.03|1701.87|1695.97|1701.91|1696.01|1699.93|1694.03|35
1732349010000|2024-11-23 08:03:30|1701.9|1696|1702.33|1696.43|1702.42|1696.52|1701.76|1695.86|32
1732349020000|2024-11-23 08:03:40|1702.19|1696.29|1703.44|1697.54|1703.44|1697.54|1702.02|1696.12|31
1732349030000|2024-11-23 08:03:50|1703.45|1697.55|1704.37|1698.47|1704.47|1698.57|1703.37|1697.47|28
1732349040000|2024-11-23 08:04:00|1704.38|1698.48|1704.39|1698.49|1704.45|1698.55|1703.87|1697.97|36
1732349050000|2024-11-23 08:04:10|1704.34|1698.44|1704.34|1698.44|1704.47|1698.57|1704.29|1698.39|25
1732349060000|2024-11-23 08:04:20|1704.31|1698.41|1704.56|1698.66|1704.74|1698.84|1703.74|1697.84|30
1732349070000|2024-11-23 08:04:30|1704.59|1698.69|1704.83|1698.93|1704.83|1698.93|1704.51|1698.61|25
1732349080000|2024-11-23 08:04:40|1704.77|1698.87|1704.19|1698.29|1704.87|1698.97|1703.95|1698.05|23
1732349090000|2024-11-23 08:04:50|1704.24|1698.34|1704.34|1698.44|1704.74|1698.84|1704.17|1698.27|31
1732349100000|2024-11-23 08:05:00|1704.3|1698.4|1703.94|1698.04|1704.3|1698.4|1703.86|1697.96|35
1732349110000|2024-11-23 08:05:10|1704.01|1698.11|1702.97|1697.07|1704.02|1698.12|1702.78|1696.88|27
1732349120000|2024-11-23 08:05:20|1702.48|1696.58|1704.2|1698.3|1704.2|1698.3|1702.48|1696.58|27
1732349130000|2024-11-23 08:05:30|1704.14|1698.24|1703.55|1697.65|1704.2|1698.3|1703.02|1697.12|36
1732349140000|2024-11-23 08:05:40|1703.56|1697.66|1703.52|1697.62|1703.56|1697.66|1703.47|1697.57|21
1732349150000|2024-11-23 08:05:50|1703.56|1697.66|1703.41|1697.51|1703.56|1697.66|1703.41|1697.51|23
1732349160000|2024-11-23 08:06:00|1703.15|1697.25|1701.99|1696.09|1703.15|1697.25|1701.87|1695.97|35
1732349170000|2024-11-23 08:06:10|1701.83|1695.93|1702.11|1696.21|1702.12|1696.22|1700.86|1694.96|35
1732349180000|2024-11-23 08:06:20|1702.08|1696.18|1701.89|1695.99|1702.08|1696.18|1701.71|1695.81|29
1732349190000|2024-11-23 08:06:30|1701.93|1696.03|1702.36|1696.46|1702.45|1696.55|1701.88|1695.98|26
1732349200000|2024-11-23 08:06:40|1702.34|1696.44|1703.33|1697.43|1703.37|1697.47|1702.34|1696.44|30
1732349210000|2024-11-23 08:06:50|1703.38|1697.48|1703.36|1697.46|1703.88|1697.98|1703.31|1697.41|26
1732349220000|2024-11-23 08:07:00|1703.32|1697.42|1703.45|1697.55|1703.8|1697.9|1703.24|1697.34|26
1732349230000|2024-11-23 08:07:10|1703.38|1697.48|1701.85|1695.95|1703.39|1697.49|1701.74|1695.84|29
1732349240000|2024-11-23 08:07:20|1701.88|1695.98|1699.59|1693.69|1701.91|1696.01|1699.59|1693.69|37
1732349250000|2024-11-23 08:07:30|1699.02|1693.12|1699.12|1693.22|1699.41|1693.51|1698.92|1693.02|31
1732349260000|2024-11-23 08:07:40|1699.5|1693.6|1698.91|1693.01|1699.87|1693.97|1698.86|1692.96|30
1732349270000|2024-11-23 08:07:50|1698.97|1693.07|1698.86|1692.96|1699.82|1693.92|1698.86|1692.96|29
1732349280000|2024-11-23 08:08:00|1698.81|1692.91|1699|1693.1|1699.43|1693.53|1698.81|1692.91|24
1732349290000|2024-11-23 08:08:10|1699.03|1693.13|1699.64|1693.74|1699.84|1693.94|1698.84|1692.94|13
1732349300000|2024-11-23 08:08:20|1699.65|1693.75|1701.06|1695.16|1701.22|1695.32|1699.25|1693.35|33
1732349310000|2024-11-23 08:08:30|1701.05|1695.15|1704.34|1698.44|1705.34|1699.44|1700.67|1694.77|34
1732349320000|2024-11-23 08:08:40|1704.27|1698.37|1705.3|1699.4|1705.37|1699.47|1704.27|1698.37|29
1732349330000|2024-11-23 08:08:50|1705.31|1699.41|1705.23|1699.33|1705.4|1699.5|1705.14|1699.24|31
1732349340000|2024-11-23 08:09:00|1705.17|1699.27|1704.12|1698.22|1705.17|1699.27|1704.07|1698.17|23
1732349350000|2024-11-23 08:09:10|1704.47|1698.57|1703.09|1697.19|1704.49|1698.59|1702.95|1697.05|32
1732349360000|2024-11-23 08:09:20|1703.07|1697.17|1704.07|1698.17|1704.19|1698.29|1703.07|1697.17|17
1732349370000|2024-11-23 08:09:30|1704.08|1698.18|1703.42|1697.52|1704.12|1698.22|1703.37|1697.47|34
1732349380000|2024-11-23 08:09:40|1703.4|1697.5|1702.99|1697.09|1703.48|1697.58|1702.97|1697.07|34
1732349390000|2024-11-23 08:09:50|1703.04|1697.14|1701.99|1696.09|1703.1|1697.2|1701.79|1695.89|29
1732349400000|2024-11-23 08:10:00|1701.96|1696.06|1701.04|1695.14|1701.96|1696.06|1700.9|1695|33
1732349410000|2024-11-23 08:10:10|1701.1|1695.2|1700.52|1694.62|1701.1|1695.2|1700.52|1694.62|16
1732349420000|2024-11-23 08:10:20|1700.47|1694.57|1699.1|1693.2|1700.47|1694.57|1698.99|1693.09|32
1732349430000|2024-11-23 08:10:30|1699.05|1693.15|1699.18|1693.28|1699.49|1693.59|1699.05|1693.15|27
1732349440000|2024-11-23 08:10:40|1699.17|1693.27|1699.04|1693.14|1699.27|1693.37|1699.04|1693.14|27
1732349450000|2024-11-23 08:10:50|1699.1|1693.2|1698.88|1692.98|1699.15|1693.25|1698.82|1692.92|35
1732349460000|2024-11-23 08:11:00|1698.89|1692.99|1699.85|1693.95|1700.04|1694.14|1698.83|1692.93|29
1732349470000|2024-11-23 08:11:10|1699.91|1694.01|1703.63|1697.73|1704.48|1698.58|1699.89|1693.99|31
1732349480000|2024-11-23 08:11:20|1703.67|1697.77|1708.83|1702.93|1709.67|1703.77|1703.62|1697.72|33
1732349490000|2024-11-23 08:11:30|1708.8|1702.9|1706.37|1700.47|1708.83|1702.93|1706.27|1700.37|38
1732349500000|2024-11-23 08:11:40|1706.38|1700.48|1707.09|1701.19|1707.18|1701.28|1706.24|1700.34|30
1732349510000|2024-11-23 08:11:50|1707.1|1701.2|1709.13|1703.23|1709.13|1703.23|1707.05|1701.15|34
1732349520000|2024-11-23 08:12:00|1709.12|1703.22|1711.42|1705.52|1711.42|1705.52|1708.6|1702.7|38
1732349530000|2024-11-23 08:12:10|1710.93|1705.03|1710.99|1705.09|1711.42|1705.52|1709.77|1703.87|35
1732349540000|2024-11-23 08:12:20|1710.92|1705.02|1710.64|1704.74|1711.12|1705.22|1710.64|1704.74|32
1732349550000|2024-11-23 08:12:30|1710.57|1704.67|1709.86|1703.96|1710.57|1704.67|1709.74|1703.84|30
1732349560000|2024-11-23 08:12:40|1709.93|1704.03|1710.93|1705.03|1711.49|1705.59|1709.93|1704.03|31
1732349570000|2024-11-23 08:12:50|1710.94|1705.04|1711.4|1705.5|1711.5|1705.6|1710.74|1704.84|34
1732349580000|2024-11-23 08:13:00|1711.39|1705.49|1711.05|1705.15|1711.72|1705.82|1710.81|1704.91|36
1732349590000|2024-11-23 08:13:10|1711.06|1705.16|1711.12|1705.22|1711.26|1705.36|1710.4|1704.5|29
1732349600000|2024-11-23 08:13:20|1711.05|1705.15|1711.73|1705.83|1711.74|1705.84|1710.54|1704.64|30
1732349610000|2024-11-23 08:13:30|1711.79|1705.89|1711.03|1705.13|1711.79|1705.89|1711.03|1705.13|28
1732349620000|2024-11-23 08:13:40|1711.08|1705.18|1711.1|1705.2|1711.26|1705.36|1711.04|1705.14|32
1732349630000|2024-11-23 08:13:50|1711.11|1705.21|1710.88|1704.98|1711.22|1705.32|1710.88|1704.98|24
1732349640000|2024-11-23 08:14:00|1710.93|1705.03|1711.96|1706.06|1711.96|1706.06|1710.93|1705.03|22
1732349650000|2024-11-23 08:14:10|1711.83|1705.93|1711.57|1705.67|1711.83|1705.93|1711.4|1705.5|26
1732349660000|2024-11-23 08:14:20|1712.06|1706.16|1713.46|1707.56|1713.69|1707.79|1712.06|1706.16|31
1732349670000|2024-11-23 08:14:30|1713.56|1707.66|1713.53|1707.63|1713.56|1707.66|1713.15|1707.25|28
1732349680000|2024-11-23 08:14:40|1713.87|1707.97|1713.42|1707.52|1714.07|1708.17|1713.42|1707.52|22
1732349690000|2024-11-23 08:14:50|1713.28|1707.38|1713.29|1707.39|1714.35|1708.45|1713.1|1707.2|9
1732349700000|2024-11-23 08:15:00|1713.38|1707.48|1712.05|1706.15|1713.38|1707.48|1710.75|1704.85|33
1732349710000|2024-11-23 08:15:10|1711.9|1706|1711.87|1705.97|1711.9|1706|1710.99|1705.09|29
1732349720000|2024-11-23 08:15:20|1711.89|1705.99|1713.48|1707.58|1713.48|1707.58|1711.03|1705.13|36
1732349730000|2024-11-23 08:15:30|1713.49|1707.59|1711.95|1706.05|1714.41|1708.51|1711.72|1705.82|40
1732349740000|2024-11-23 08:15:40|1711.91|1706.01|1713.12|1707.22|1713.22|1707.32|1710.97|1705.07|32
1732349750000|2024-11-23 08:15:50|1713.1|1707.2|1712.99|1707.09|1713.21|1707.31|1712.96|1707.06|33
1732349760000|2024-11-23 08:16:00|1712.97|1707.07|1711.12|1705.22|1713.1|1707.2|1711.12|1705.22|32
1732349770000|2024-11-23 08:16:10|1711.17|1705.27|1712.02|1706.12|1712.12|1706.22|1711.17|1705.27|33
1732349780000|2024-11-23 08:16:20|1712.05|1706.15|1711.99|1706.09|1712.16|1706.26|1711.91|1706.01|26
1732349790000|2024-11-23 08:16:30|1711.98|1706.08|1712.5|1706.6|1712.5|1706.6|1711.96|1706.06|34
1732349800000|2024-11-23 08:16:40|1712.82|1706.92|1714.38|1708.48|1714.44|1708.54|1712.82|1706.92|34
1732349810000|2024-11-23 08:16:50|1714.39|1708.49|1714.04|1708.14|1714.39|1708.49|1713.78|1707.88|33
1732349820000|2024-11-23 08:17:00|1714.03|1708.13|1714.16|1708.26|1714.18|1708.28|1711.96|1706.06|35
1732349830000|2024-11-23 08:17:10|1713.33|1707.43|1713.63|1707.73|1714.03|1708.13|1713.08|1707.18|36
1732349840000|2024-11-23 08:17:20|1714.04|1708.14|1713.12|1707.22|1714.89|1708.99|1713.12|1707.22|33
1732349850000|2024-11-23 08:17:30|1713.16|1707.26|1711.62|1705.72|1713.86|1707.96|1711.62|1705.72|32
1732349860000|2024-11-23 08:17:40|1711.46|1705.56|1716.14|1710.24|1716.93|1711.03|1711.03|1705.13|36
1732349870000|2024-11-23 08:17:50|1716.12|1710.22|1715.03|1709.13|1716.13|1710.23|1714.93|1709.03|35
1732349880000|2024-11-23 08:18:00|1715.14|1709.24|1717.47|1711.57|1717.5|1711.6|1714.9|1709|36
1732349890000|2024-11-23 08:18:10|1717.48|1711.58|1718.82|1712.92|1719.11|1713.21|1716.23|1710.33|35
1732349900000|2024-11-23 08:18:20|1718.89|1712.99|1719.76|1713.86|1720.11|1714.21|1718.2|1712.3|35
1732349910000|2024-11-23 08:18:30|1719.69|1713.79|1719.01|1713.11|1719.72|1713.82|1717.82|1711.92|38
1732349920000|2024-11-23 08:18:40|1719.04|1713.14|1721.3|1715.4|1721.3|1715.4|1718.95|1713.05|37
1732349930000|2024-11-23 08:18:50|1721.32|1715.42|1721.24|1715.34|1721.47|1715.57|1721.07|1715.17|36
1732349940000|2024-11-23 08:19:00|1721.38|1715.48|1721.7|1715.8|1721.8|1715.9|1721.22|1715.32|36
1732349950000|2024-11-23 08:19:10|1721.97|1716.07|1720.7|1714.8|1722.06|1716.16|1720.67|1714.77|36
1732349960000|2024-11-23 08:19:20|1720.78|1714.88|1721.81|1715.91|1721.81|1715.91|1720.17|1714.27|34
1732349970000|2024-11-23 08:19:30|1721.71|1715.81|1721.91|1716.01|1721.98|1716.08|1721.27|1715.37|32
1732349980000|2024-11-23 08:19:40|1722.07|1716.17|1722.84|1716.94|1722.97|1717.07|1721.98|1716.08|37
1732349990000|2024-11-23 08:19:50|1722.89|1716.99|1722.89|1716.99|1723.4|1717.5|1722.81|1716.91|36
1732350000000|2024-11-23 08:20:00|1722.85|1716.95|1724.88|1718.98|1724.99|1719.09|1722.84|1716.94|30
1732350010000|2024-11-23 08:20:10|1724.9|1719|1724.41|1718.51|1725.41|1719.51|1723.65|1717.75|32
1732350020000|2024-11-23 08:20:20|1724.44|1718.54|1724.88|1718.98|1725.74|1719.84|1724.44|1718.54|34
1732350030000|2024-11-23 08:20:30|1724.85|1718.95|1724.8|1718.9|1725.28|1719.38|1724.8|1718.9|37
1732350040000|2024-11-23 08:20:40|1724.85|1718.95|1724.23|1718.33|1724.96|1719.06|1723.03|1717.13|38
1732350050000|2024-11-23 08:20:50|1724.11|1718.21|1724.22|1718.32|1725.04|1719.14|1724.11|1718.21|32
1732350060000|2024-11-23 08:21:00|1724.36|1718.46|1722.8|1716.9|1724.42|1718.52|1721.67|1715.77|37
1732350070000|2024-11-23 08:21:10|1722.85|1716.95|1723.35|1717.45|1723.35|1717.45|1722.75|1716.85|33
1732350080000|2024-11-23 08:21:20|1723.38|1717.48|1723.39|1717.49|1724.43|1718.53|1723.38|1717.48|35
1732350090000|2024-11-23 08:21:30|1723.58|1717.68|1723.32|1717.42|1723.9|1718|1723.31|1717.41|33
1732350100000|2024-11-23 08:21:40|1723.39|1717.49|1722.84|1716.94|1723.41|1717.51|1722.74|1716.84|23
1732350110000|2024-11-23 08:21:50|1723.01|1717.11|1722.72|1716.82|1723.29|1717.39|1722.69|1716.79|24
1732350120000|2024-11-23 08:22:00|1722.75|1716.85|1721.95|1716.05|1722.76|1716.86|1721.32|1715.42|38
1732350130000|2024-11-23 08:22:10|1722.38|1716.48|1722.79|1716.89|1722.91|1717.01|1722.38|1716.48|34
1732350140000|2024-11-23 08:22:20|1722.81|1716.91|1723.33|1717.43|1723.36|1717.46|1722.64|1716.74|36
1732350150000|2024-11-23 08:22:30|1723.16|1717.26|1721.84|1715.94|1723.2|1717.3|1721.59|1715.69|37
1732350160000|2024-11-23 08:22:40|1721.86|1715.96|1721.35|1715.45|1721.93|1716.03|1720.82|1714.92|37
1732350170000|2024-11-23 08:22:50|1721.66|1715.76|1721.56|1715.66|1721.76|1715.86|1720.83|1714.93|30
1732350180000|2024-11-23 08:23:00|1721.28|1715.38|1719.37|1713.47|1721.31|1715.41|1719.09|1713.19|40
1732350190000|2024-11-23 08:23:10|1719.78|1713.88|1723.83|1717.93|1723.83|1717.93|1719.76|1713.86|38
1732350200000|2024-11-23 08:23:20|1723.91|1718.01|1722.03|1716.13|1723.91|1718.01|1721.66|1715.76|36
1732350210000|2024-11-23 08:23:30|1722.06|1716.16|1720.72|1714.82|1722.06|1716.16|1719.67|1713.77|38
1732350220000|2024-11-23 08:23:40|1721|1715.1|1720.85|1714.95|1721.08|1715.18|1719.9|1714|37
1732350230000|2024-11-23 08:23:50|1720.74|1714.84|1720.21|1714.31|1720.85|1714.95|1719.88|1713.98|38
1732350240000|2024-11-23 08:24:00|1720.61|1714.71|1717.72|1711.82|1720.77|1714.87|1716.98|1711.08|35
1732350250000|2024-11-23 08:24:10|1717.73|1711.83|1715.81|1709.91|1717.73|1711.83|1715.01|1709.11|40
1732350260000|2024-11-23 08:24:20|1716|1710.1|1717.09|1711.19|1717.8|1711.9|1715.95|1710.05|33
1732350270000|2024-11-23 08:24:30|1716.99|1711.09|1717.29|1711.39|1717.75|1711.85|1716.85|1710.95|33
1732350280000|2024-11-23 08:24:40|1717.35|1711.45|1717.88|1711.98|1718.99|1713.09|1717.32|1711.42|31
1732350290000|2024-11-23 08:24:50|1717.91|1712.01|1717.86|1711.96|1718.11|1712.21|1717.86|1711.96|21
1732350300000|2024-11-23 08:25:00|1717.83|1711.93|1716.85|1710.95|1717.83|1711.93|1716.28|1710.38|35
1732350310000|2024-11-23 08:25:10|1716.87|1710.97|1715.19|1709.29|1716.95|1711.05|1715.07|1709.17|36
1732350320000|2024-11-23 08:25:20|1715.07|1709.17|1714.05|1708.15|1715.89|1709.99|1713.99|1708.09|33
1732350330000|2024-11-23 08:25:30|1714|1708.1|1716.07|1710.17|1716.07|1710.17|1713.81|1707.91|32
1732350340000|2024-11-23 08:25:40|1716.23|1710.33|1716.73|1710.83|1717|1711.1|1716.21|1710.31|37
1732350350000|2024-11-23 08:25:50|1716.74|1710.84|1716.94|1711.04|1717.27|1711.37|1716.64|1710.74|34
1732350360000|2024-11-23 08:26:00|1717|1711.1|1716.87|1710.97|1717.11|1711.21|1714.94|1709.04|38
1732350370000|2024-11-23 08:26:10|1717.01|1711.11|1718.19|1712.29|1718.23|1712.33|1717|1711.1|37
1732350380000|2024-11-23 08:26:20|1718.23|1712.33|1719.15|1713.25|1719.89|1713.99|1717.82|1711.92|40
1732350390000|2024-11-23 08:26:30|1719.12|1713.22|1717.73|1711.83|1719.19|1713.29|1717.67|1711.77|38
1732350400000|2024-11-23 08:26:40|1717.03|1711.13|1718.28|1712.38|1718.28|1712.38|1716.96|1711.06|37
1732350410000|2024-11-23 08:26:50|1718.41|1712.51|1717.83|1711.93|1718.76|1712.86|1717.83|1711.93|36
1732350420000|2024-11-23 08:27:00|1717.46|1711.56|1716.8|1710.9|1718.96|1713.06|1715.03|1709.13|35
1732350430000|2024-11-23 08:27:10|1716.65|1710.75|1716.77|1710.87|1716.96|1711.06|1716.1|1710.2|37
1732350440000|2024-11-23 08:27:20|1716.78|1710.88|1716.96|1711.06|1717.52|1711.62|1716.64|1710.74|36
1732350450000|2024-11-23 08:27:30|1716.95|1711.05|1716.36|1710.46|1717.13|1711.23|1715.84|1709.94|35
1732350460000|2024-11-23 08:27:40|1716.98|1711.08|1715.73|1709.83|1717.27|1711.37|1715.65|1709.75|37
1732350470000|2024-11-23 08:27:50|1715.7|1709.8|1716.92|1711.02|1716.92|1711.02|1714.98|1709.08|36
1732350480000|2024-11-23 08:28:00|1716.95|1711.05|1715.98|1710.08|1717|1711.1|1715.7|1709.8|37
1732350490000|2024-11-23 08:28:10|1716.05|1710.15|1716.77|1710.87|1717.32|1711.42|1716.05|1710.15|36
1732350500000|2024-11-23 08:28:20|1716.8|1710.9|1715.8|1709.9|1716.81|1710.91|1715.68|1709.78|36
1732350510000|2024-11-23 08:28:30|1715.72|1709.82|1715.21|1709.31|1715.91|1710.01|1715.21|1709.31|34
1732350520000|2024-11-23 08:28:40|1714.8|1708.9|1714.73|1708.83|1716.93|1711.03|1714.68|1708.78|33
1732350530000|2024-11-23 08:28:50|1714.68|1708.78|1714.02|1708.12|1714.76|1708.86|1713.77|1707.87|28
1732350540000|2024-11-23 08:29:00|1714.15|1708.25|1715.09|1709.19|1715.09|1709.19|1713.77|1707.87|37
1732350550000|2024-11-23 08:29:10|1715.28|1709.38|1716.71|1710.81|1716.71|1710.81|1715.03|1709.13|34
1732350560000|2024-11-23 08:29:20|1716.68|1710.78|1716.82|1710.92|1716.94|1711.04|1716.58|1710.68|30
1732350570000|2024-11-23 08:29:30|1716.78|1710.88|1716.06|1710.16|1717.09|1711.19|1716.06|1710.16|30
1732350580000|2024-11-23 08:29:40|1716.08|1710.18|1716.87|1710.97|1716.94|1711.04|1715.89|1709.99|26
1732350590000|2024-11-23 08:29:50|1717.12|1711.22|1716.4|1710.5|1718.08|1712.18|1716.05|1710.15|37
1732350600000|2024-11-23 08:30:00|1716.78|1710.88|1716.18|1710.28|1716.78|1710.88|1714.98|1709.08|30
1732350610000|2024-11-23 08:30:10|1716.3|1710.4|1716.66|1710.76|1716.87|1710.97|1715.04|1709.14|33
1732350620000|2024-11-23 08:30:20|1716.68|1710.78|1718.1|1712.2|1718.1|1712.2|1716.62|1710.72|33
1732350630000|2024-11-23 08:30:30|1718.13|1712.23|1717.47|1711.57|1718.84|1712.94|1717.29|1711.39|38
1732350640000|2024-11-23 08:30:40|1717.5|1711.6|1715.8|1709.9|1717.89|1711.99|1715.7|1709.8|39
1732350650000|2024-11-23 08:30:50|1715.75|1709.85|1715.76|1709.86|1717.01|1711.11|1715.3|1709.4|36
1732350660000|2024-11-23 08:31:00|1715.65|1709.75|1713.59|1707.69|1715.76|1709.86|1713.41|1707.51|36
1732350670000|2024-11-23 08:31:10|1713.68|1707.78|1715.1|1709.2|1715.11|1709.21|1713.37|1707.47|38
1732350680000|2024-11-23 08:31:20|1715.06|1709.16|1716.56|1710.66|1716.88|1710.98|1715.06|1709.16|35
1732350690000|2024-11-23 08:31:30|1716.16|1710.26|1716.39|1710.49|1716.94|1711.04|1715.72|1709.82|38
1732350700000|2024-11-23 08:31:40|1716.34|1710.44|1713.92|1708.02|1716.39|1710.49|1713.92|1708.02|35
1732350710000|2024-11-23 08:31:50|1713.99|1708.09|1712.7|1706.8|1713.99|1708.09|1712.07|1706.17|35
1732350720000|2024-11-23 08:32:00|1712.73|1706.83|1713.51|1707.61|1714.11|1708.21|1712.01|1706.11|39
1732350730000|2024-11-23 08:32:10|1713.4|1707.5|1711.82|1705.92|1713.4|1707.5|1711.82|1705.92|34
1732350740000|2024-11-23 08:32:20|1711.77|1705.87|1710.13|1704.23|1711.9|1706|1709.94|1704.04|34
1732350750000|2024-11-23 08:32:30|1710.25|1704.35|1711.79|1705.89|1711.79|1705.89|1710.25|1704.35|30
1732350760000|2024-11-23 08:32:40|1711.89|1705.99|1711.75|1705.85|1712.29|1706.39|1711.65|1705.75|36
1732350770000|2024-11-23 08:32:50|1711.83|1705.93|1710.64|1704.74|1711.86|1705.96|1710.64|1704.74|38
1732350780000|2024-11-23 08:33:00|1710.51|1704.61|1708.63|1702.73|1710.71|1704.81|1708.63|1702.73|37
1732350790000|2024-11-23 08:33:10|1708.56|1702.66|1706.55|1700.65|1708.56|1702.66|1706.55|1700.65|37
1732350800000|2024-11-23 08:33:20|1706.47|1700.57|1706.36|1700.46|1707.28|1701.38|1705.75|1699.85|36
1732350810000|2024-11-23 08:33:30|1706.37|1700.47|1705.87|1699.97|1707.42|1701.52|1705.86|1699.96|36
1732350820000|2024-11-23 08:33:40|1705.91|1700.01|1707.01|1701.11|1707.01|1701.11|1705.91|1700.01|32
1732350830000|2024-11-23 08:33:50|1706.98|1701.08|1706.87|1700.97|1707.3|1701.4|1706.69|1700.79|32
1732350840000|2024-11-23 08:34:00|1706.9|1701|1707.16|1701.26|1707.28|1701.38|1705.42|1699.52|35
1732350850000|2024-11-23 08:34:10|1707.17|1701.27|1704.92|1699.02|1707.17|1701.27|1704.86|1698.96|37
1732350860000|2024-11-23 08:34:20|1704.9|1699|1705.02|1699.12|1705.73|1699.83|1704.84|1698.94|37
1732350870000|2024-11-23 08:34:30|1705.1|1699.2|1705.74|1699.84|1705.88|1699.98|1704.97|1699.07|30
1732350880000|2024-11-23 08:34:40|1705.88|1699.98|1704.93|1699.03|1705.88|1699.98|1704.75|1698.85|22
1732350890000|2024-11-23 08:34:50|1704.96|1699.06|1704.08|1698.18|1705.68|1699.78|1704.07|1698.17|30
1732350900000|2024-11-23 08:35:00|1704.1|1698.2|1702.81|1696.91|1704.31|1698.41|1702.81|1696.91|35
1732350910000|2024-11-23 08:35:10|1702.8|1696.9|1703.81|1697.91|1704.64|1698.74|1702.07|1696.17|37
1732350920000|2024-11-23 08:35:20|1703.87|1697.97|1702.03|1696.13|1704.6|1698.7|1701.66|1695.76|38
1732350930000|2024-11-23 08:35:30|1701.96|1696.06|1701.13|1695.23|1702|1696.1|1700.91|1695.01|26
1732350940000|2024-11-23 08:35:40|1701.14|1695.24|1701.85|1695.95|1701.93|1696.03|1701.14|1695.24|35
1732350950000|2024-11-23 08:35:50|1701.91|1696.01|1701.88|1695.98|1702.54|1696.64|1701.77|1695.87|31
1732350960000|2024-11-23 08:36:00|1701.89|1695.99|1704.81|1698.91|1704.93|1699.03|1701.89|1695.99|38
1732350970000|2024-11-23 08:36:10|1704.93|1699.03|1705.93|1700.03|1706.5|1700.6|1704.93|1699.03|36
1732350980000|2024-11-23 08:36:20|1705.94|1700.04|1704.92|1699.02|1706.02|1700.12|1704.92|1699.02|30
1732350990000|2024-11-23 08:36:30|1704.93|1699.03|1705.72|1699.82|1706.19|1700.29|1704.88|1698.98|36
1732351000000|2024-11-23 08:36:40|1705.75|1699.85|1704.88|1698.98|1705.96|1700.06|1704.83|1698.93|32
1732351010000|2024-11-23 08:36:50|1704.91|1699.01|1702.9|1697|1704.91|1699.01|1702.85|1696.95|35
1732351020000|2024-11-23 08:37:00|1702.97|1697.07|1704.06|1698.16|1704.49|1698.59|1702.97|1697.07|34
1732351030000|2024-11-23 08:37:10|1704.13|1698.23|1704.26|1698.36|1705.05|1699.15|1704.08|1698.18|35
1732351040000|2024-11-23 08:37:20|1704.13|1698.23|1704.64|1698.74|1705.03|1699.13|1703.83|1697.93|35
1732351050000|2024-11-23 08:37:30|1705|1699.1|1704.72|1698.82|1705.93|1700.03|1704.37|1698.47|38
1732351060000|2024-11-23 08:37:40|1704.64|1698.74|1704.81|1698.91|1704.84|1698.94|1704.21|1698.31|38
1732351070000|2024-11-23 08:37:50|1704.61|1698.71|1706|1700.1|1706|1700.1|1703.93|1698.03|38
1732351080000|2024-11-23 08:38:00|1705.67|1699.77|1705.23|1699.33|1706.4|1700.5|1705.09|1699.19|35
1732351090000|2024-11-23 08:38:10|1705.22|1699.32|1703.11|1697.21|1705.46|1699.56|1703.11|1697.21|35
1732351100000|2024-11-23 08:38:20|1703.08|1697.18|1703.82|1697.92|1704.9|1699|1702.98|1697.08|36
1732351110000|2024-11-23 08:38:30|1703.85|1697.95|1702.76|1696.86|1703.9|1698|1702.76|1696.86|34
1732351120000|2024-11-23 08:38:40|1702.79|1696.89|1703.87|1697.97|1704|1698.1|1702.76|1696.86|34
1732351130000|2024-11-23 08:38:50|1703.95|1698.05|1703.72|1697.82|1703.95|1698.05|1703.12|1697.22|33
1732351140000|2024-11-23 08:39:00|1703.68|1697.78|1703.72|1697.82|1703.77|1697.87|1702.91|1697.01|30
1732351150000|2024-11-23 08:39:10|1703.69|1697.79|1704.43|1698.53|1704.43|1698.53|1703.62|1697.72|34
1732351160000|2024-11-23 08:39:20|1704.41|1698.51|1704.39|1698.49|1705.08|1699.18|1704.32|1698.42|35
1732351170000|2024-11-23 08:39:30|1704.5|1698.6|1703.06|1697.16|1704.5|1698.6|1703.03|1697.13|34
1732351180000|2024-11-23 08:39:40|1703.03|1697.13|1703.47|1697.57|1703.54|1697.64|1702.04|1696.14|33
1732351190000|2024-11-23 08:39:50|1703.43|1697.53|1703.3|1697.4|1703.43|1697.53|1702.72|1696.82|32
1732351200000|2024-11-23 08:40:00|1703.26|1697.36|1701.94|1696.04|1703.42|1697.52|1701.94|1696.04|34
1732351210000|2024-11-23 08:40:10|1701.96|1696.06|1698.93|1693.03|1701.96|1696.06|1698.65|1692.75|37
1732351220000|2024-11-23 08:40:20|1698.88|1692.98|1699.81|1693.91|1699.87|1693.97|1697.75|1691.85|37
1732351230000|2024-11-23 08:40:30|1699.87|1693.97|1700.77|1694.87|1700.96|1695.06|1699.86|1693.96|33
1732351240000|2024-11-23 08:40:40|1700.74|1694.84|1701.45|1695.55|1701.91|1696.01|1700.72|1694.82|34
1732351250000|2024-11-23 08:40:50|1701.37|1695.47|1700.99|1695.09|1701.37|1695.47|1700.91|1695.01|32
1732351260000|2024-11-23 08:41:00|1701.02|1695.12|1702.7|1696.8|1702.7|1696.8|1701.02|1695.12|33
1732351270000|2024-11-23 08:41:10|1703.01|1697.11|1704.92|1699.02|1704.92|1699.02|1702.96|1697.06|30
1732351280000|2024-11-23 08:41:20|1704.55|1698.65|1704.45|1698.55|1704.92|1699.02|1704.35|1698.45|35
1732351290000|2024-11-23 08:41:30|1704.33|1698.43|1706.15|1700.25|1706.18|1700.28|1704.16|1698.26|33
1732351300000|2024-11-23 08:41:40|1706.13|1700.23|1707.84|1701.94|1707.86|1701.96|1706.13|1700.23|32
1732351310000|2024-11-23 08:41:50|1707.86|1701.96|1706.25|1700.35|1707.87|1701.97|1706.25|1700.35|26
1732351320000|2024-11-23 08:42:00|1706.23|1700.33|1706.89|1700.99|1706.98|1701.08|1706.04|1700.14|31
1732351330000|2024-11-23 08:42:10|1706.92|1701.02|1703.66|1697.76|1706.92|1701.02|1703.24|1697.34|38
1732351340000|2024-11-23 08:42:20|1703.67|1697.77|1700.31|1694.41|1703.67|1697.77|1700.05|1694.15|34
1732351350000|2024-11-23 08:42:30|1700.43|1694.53|1699.71|1693.81|1700.83|1694.93|1699.63|1693.73|37
1732351360000|2024-11-23 08:42:40|1700|1694.1|1701.87|1695.97|1701.89|1695.99|1699.76|1693.86|33
1732351370000|2024-11-23 08:42:50|1702.32|1696.42|1702.64|1696.74|1702.92|1697.02|1702.32|1696.42|30
1732351380000|2024-11-23 08:43:00|1702.8|1696.9|1703.37|1697.47|1703.43|1697.53|1702.74|1696.84|27
1732351390000|2024-11-23 08:43:10|1703.41|1697.51|1703.2|1697.3|1703.41|1697.51|1702.92|1697.02|30
1732351400000|2024-11-23 08:43:20|1703.16|1697.26|1704.19|1698.29|1704.64|1698.74|1703.16|1697.26|27
1732351410000|2024-11-23 08:43:30|1704.14|1698.24|1704.53|1698.63|1704.73|1698.83|1704.14|1698.24|32
1732351420000|2024-11-23 08:43:40|1704.47|1698.57|1704.27|1698.37|1704.73|1698.83|1703.78|1697.88|31
1732351430000|2024-11-23 08:43:50|1704.25|1698.35|1703.89|1697.99|1704.25|1698.35|1703.66|1697.76|29
1732351440000|2024-11-23 08:44:00|1703.86|1697.96|1703.78|1697.88|1703.96|1698.06|1703.67|1697.77|28
1732351450000|2024-11-23 08:44:10|1703.81|1697.91|1703.76|1697.86|1703.98|1698.08|1703.09|1697.19|34
1732351460000|2024-11-23 08:44:20|1703.8|1697.9|1704.02|1698.12|1704.06|1698.16|1703.8|1697.9|25
1732351470000|2024-11-23 08:44:30|1703.98|1698.08|1703.8|1697.9|1703.98|1698.08|1703.73|1697.83|24
1732351480000|2024-11-23 08:44:40|1703.83|1697.93|1703.73|1697.83|1703.89|1697.99|1703.03|1697.13|25
1732351490000|2024-11-23 08:44:50|1703.66|1697.76|1703.02|1697.12|1703.83|1697.93|1702.99|1697.09|26
1732351500000|2024-11-23 08:45:00|1703.03|1697.13|1702.95|1697.05|1703.05|1697.15|1702.81|1696.91|28
1732351510000|2024-11-23 08:45:10|1702.99|1697.09|1701.95|1696.05|1703.04|1697.14|1701.36|1695.46|32
1732351520000|2024-11-23 08:45:20|1701.88|1695.98|1698.21|1692.31|1701.98|1696.08|1698.14|1692.24|35
1732351530000|2024-11-23 08:45:30|1698.04|1692.14|1695.44|1689.54|1698.04|1692.14|1694.74|1688.84|34
1732351540000|2024-11-23 08:45:40|1695.62|1689.72|1694.7|1688.8|1695.95|1690.05|1694.29|1688.39|36
1732351550000|2024-11-23 08:45:50|1694.73|1688.83|1693.32|1687.42|1694.86|1688.96|1693.32|1687.42|33
1732351560000|2024-11-23 08:46:00|1693.38|1687.48|1693.12|1687.22|1695.13|1689.23|1693.12|1687.22|38
1732351570000|2024-11-23 08:46:10|1693.06|1687.16|1694|1688.1|1694.87|1688.97|1692.14|1686.24|33
1732351580000|2024-11-23 08:46:20|1694.06|1688.16|1695.98|1690.08|1695.98|1690.08|1693.96|1688.06|30
1732351590000|2024-11-23 08:46:30|1696.08|1690.18|1696.02|1690.12|1696.11|1690.21|1695.25|1689.35|30
1732351600000|2024-11-23 08:46:40|1695.98|1690.08|1695.99|1690.09|1696.02|1690.12|1695.06|1689.16|30
1732351610000|2024-11-23 08:46:50|1695.96|1690.06|1695.13|1689.23|1695.99|1690.09|1695.08|1689.18|31
1732351620000|2024-11-23 08:47:00|1695.18|1689.28|1697.83|1691.93|1697.97|1692.07|1695.18|1689.28|34
1732351630000|2024-11-23 08:47:10|1697.74|1691.84|1696.01|1690.11|1697.74|1691.84|1695.92|1690.02|37
1732351640000|2024-11-23 08:47:20|1695.91|1690.01|1696.01|1690.11|1696.1|1690.2|1695.39|1689.49|36
1732351650000|2024-11-23 08:47:30|1695.85|1689.95|1695.8|1689.9|1696.04|1690.14|1695.65|1689.75|22
1732351660000|2024-11-23 08:47:40|1695.86|1689.96|1695.34|1689.44|1695.86|1689.96|1694.75|1688.85|27
1732351670000|2024-11-23 08:47:50|1695.36|1689.46|1696.05|1690.15|1696.09|1690.19|1695.36|1689.46|28
1732351680000|2024-11-23 08:48:00|1696.03|1690.13|1695.92|1690.02|1696.1|1690.2|1695.5|1689.6|37
1732351690000|2024-11-23 08:48:10|1695.9|1690|1696.83|1690.93|1696.83|1690.93|1695.35|1689.45|34
1732351700000|2024-11-23 08:48:20|1696.79|1690.89|1695.97|1690.07|1696.79|1690.89|1695.75|1689.85|29
1732351710000|2024-11-23 08:48:30|1695.93|1690.03|1696.9|1691|1696.9|1691|1695.78|1689.88|30
1732351720000|2024-11-23 08:48:40|1696.88|1690.98|1696.3|1690.4|1696.93|1691.03|1696.08|1690.18|27
1732351730000|2024-11-23 08:48:50|1696.72|1690.82|1699.09|1693.19|1699.28|1693.38|1696.72|1690.82|32
1732351740000|2024-11-23 08:49:00|1699.08|1693.18|1697.97|1692.07|1699.18|1693.28|1697.86|1691.96|33
1732351750000|2024-11-23 08:49:10|1697.91|1692.01|1695.87|1689.97|1697.96|1692.06|1695.8|1689.9|38
1732351760000|2024-11-23 08:49:20|1695.99|1690.09|1696.93|1691.03|1697.01|1691.11|1695.99|1690.09|21
1732351770000|2024-11-23 08:49:30|1696.96|1691.06|1696.39|1690.49|1697.01|1691.11|1695.42|1689.52|31
1732351780000|2024-11-23 08:49:40|1696.68|1690.78|1695.94|1690.04|1696.79|1690.89|1694.99|1689.09|29
1732351790000|2024-11-23 08:49:50|1696.01|1690.11|1696.06|1690.16|1696.39|1690.49|1695.9|1690|27
1732351800000|2024-11-23 08:50:00|1696.08|1690.18|1696.83|1690.93|1696.83|1690.93|1694.96|1689.06|36
1732351810000|2024-11-23 08:50:10|1696.82|1690.92|1695.86|1689.96|1696.82|1690.92|1695.76|1689.86|32
1732351820000|2024-11-23 08:50:20|1695.8|1689.9|1695.74|1689.84|1696.16|1690.26|1695.25|1689.35|33
1732351830000|2024-11-23 08:50:30|1695.75|1689.85|1693.44|1687.54|1695.85|1689.95|1692.94|1687.04|32
1732351840000|2024-11-23 08:50:40|1693.78|1687.88|1693.07|1687.17|1693.95|1688.05|1692.93|1687.03|36
1732351850000|2024-11-23 08:50:50|1693.33|1687.43|1692.99|1687.09|1693.7|1687.8|1692.9|1687|34
1732351860000|2024-11-23 08:51:00|1693.03|1687.13|1693.44|1687.54|1693.44|1687.54|1692.92|1687.02|29
1732351870000|2024-11-23 08:51:10|1693.71|1687.81|1693.37|1687.47|1693.81|1687.91|1693.36|1687.46|32
1732351880000|2024-11-23 08:51:20|1693.41|1687.51|1692.99|1687.09|1693.48|1687.58|1691.9|1686|31
1732351890000|2024-11-23 08:51:30|1693.07|1687.17|1694.13|1688.23|1694.34|1688.44|1693.07|1687.17|36
1732351900000|2024-11-23 08:51:40|1694.3|1688.4|1694.75|1688.85|1695.06|1689.16|1693.04|1687.14|35
1732351910000|2024-11-23 08:51:50|1694.74|1688.84|1695.47|1689.57|1695.48|1689.58|1694.74|1688.84|37
1732351920000|2024-11-23 08:52:00|1695.44|1689.54|1696.81|1690.91|1696.91|1691.01|1695.44|1689.54|33
1732351930000|2024-11-23 08:52:10|1696.82|1690.92|1696.73|1690.83|1697|1691.1|1696.32|1690.42|34
1732351940000|2024-11-23 08:52:20|1696.44|1690.54|1695.11|1689.21|1696.44|1690.54|1695.03|1689.13|30
1732351950000|2024-11-23 08:52:30|1695.12|1689.22|1695.89|1689.99|1696.15|1690.25|1695.01|1689.11|28
1732351960000|2024-11-23 08:52:40|1696.03|1690.13|1695.88|1689.98|1697.34|1691.44|1695.87|1689.97|28
1732351970000|2024-11-23 08:52:50|1695.91|1690.01|1696.83|1690.93|1697.43|1691.53|1695.91|1690.01|30
1732351980000|2024-11-23 08:53:00|1696.85|1690.95|1696.96|1691.06|1697.02|1691.12|1696.83|1690.93|29
1732351990000|2024-11-23 08:53:10|1697.03|1691.13|1697.45|1691.55|1697.47|1691.57|1697.01|1691.11|31
1732352000000|2024-11-23 08:53:20|1697.37|1691.47|1697.98|1692.08|1698.01|1692.11|1697.05|1691.15|29
1732352010000|2024-11-23 08:53:30|1698.04|1692.14|1697.47|1691.57|1698.08|1692.18|1697.39|1691.49|25
1732352020000|2024-11-23 08:53:40|1697.49|1691.59|1697|1691.1|1697.49|1691.59|1696.88|1690.98|31
1732352030000|2024-11-23 08:53:50|1697.02|1691.12|1696.99|1691.09|1697.69|1691.79|1696.73|1690.83|30
1732352040000|2024-11-23 08:54:00|1696.96|1691.06|1696.05|1690.15|1697.72|1691.82|1695.96|1690.06|34
1732352050000|2024-11-23 08:54:10|1696.09|1690.19|1695.85|1689.95|1696.11|1690.21|1695.85|1689.95|31
1732352060000|2024-11-23 08:54:20|1695.93|1690.03|1696.04|1690.14|1696.05|1690.15|1695.72|1689.82|29
1732352070000|2024-11-23 08:54:30|1696.01|1690.11|1697.04|1691.14|1697.4|1691.5|1696.01|1690.11|33
1732352080000|2024-11-23 08:54:40|1697|1691.1|1697|1691.1|1697.03|1691.13|1696.86|1690.96|24
1732352090000|2024-11-23 08:54:50|1696.98|1691.08|1697.87|1691.97|1698.3|1692.4|1696.96|1691.06|31
1732352100000|2024-11-23 08:55:00|1697.83|1691.93|1697.71|1691.81|1697.88|1691.98|1697.69|1691.79|27
1732352110000|2024-11-23 08:55:10|1697.66|1691.76|1696.06|1690.16|1697.87|1691.97|1696.06|1690.16|28
1732352120000|2024-11-23 08:55:20|1696.07|1690.17|1696.85|1690.95|1696.87|1690.97|1695.98|1690.08|28
1732352130000|2024-11-23 08:55:30|1696.86|1690.96|1696.94|1691.04|1697.51|1691.61|1696.78|1690.88|30
1732352140000|2024-11-23 08:55:40|1696.88|1690.98|1695.94|1690.04|1696.88|1690.98|1695.3|1689.4|21
1732352150000|2024-11-23 08:55:50|1696.09|1690.19|1695.68|1689.78|1696.31|1690.41|1695.68|1689.78|28
1732352160000|2024-11-23 08:56:00|1695.7|1689.8|1693.93|1688.03|1696.31|1690.41|1693.82|1687.92|30
1732352170000|2024-11-23 08:56:10|1693.9|1688|1692.6|1686.7|1693.92|1688.02|1692.34|1686.44|31
1732352180000|2024-11-23 08:56:20|1692.52|1686.62|1691.39|1685.49|1692.62|1686.72|1691.38|1685.48|35
1732352190000|2024-11-23 08:56:30|1691.48|1685.58|1692.7|1686.8|1692.85|1686.95|1691.39|1685.49|34
1732352200000|2024-11-23 08:56:40|1692.63|1686.73|1693.06|1687.16|1693.06|1687.16|1692.34|1686.44|36
1732352210000|2024-11-23 08:56:50|1692.98|1687.08|1692.93|1687.03|1692.98|1687.08|1692.08|1686.18|30
1732352220000|2024-11-23 08:57:00|1692.92|1687.02|1693.04|1687.14|1693.59|1687.69|1692.75|1686.85|32
1732352230000|2024-11-23 08:57:10|1693.02|1687.12|1691.85|1685.95|1693.09|1687.19|1691.83|1685.93|34
1732352240000|2024-11-23 08:57:20|1691.97|1686.07|1693.3|1687.4|1693.3|1687.4|1691.97|1686.07|34
1732352250000|2024-11-23 08:57:30|1693.31|1687.41|1695.86|1689.96|1696.22|1690.32|1693.31|1687.41|34
1732352260000|2024-11-23 08:57:40|1695.87|1689.97|1695.4|1689.5|1696.02|1690.12|1694.91|1689.01|33
1732352270000|2024-11-23 08:57:50|1695.42|1689.52|1695.34|1689.44|1695.83|1689.93|1694.91|1689.01|29
1732352280000|2024-11-23 08:58:00|1695.32|1689.42|1696.44|1690.54|1696.59|1690.69|1695.32|1689.42|30
1732352290000|2024-11-23 08:58:10|1696.47|1690.57|1696.85|1690.95|1697.33|1691.43|1696.39|1690.49|28
1732352300000|2024-11-23 08:58:20|1696.95|1691.05|1695.69|1689.79|1697.02|1691.12|1694.85|1688.95|33
1732352310000|2024-11-23 08:58:30|1695.5|1689.6|1694.89|1688.99|1695.95|1690.05|1694.01|1688.11|33
1732352320000|2024-11-23 08:58:40|1694.92|1689.02|1694.81|1688.91|1694.94|1689.04|1692.73|1686.83|39
1732352330000|2024-11-23 08:58:50|1694.82|1688.92|1696.11|1690.21|1696.36|1690.46|1694.69|1688.79|33
1732352340000|2024-11-23 08:59:00|1696.07|1690.17|1695.29|1689.39|1696.09|1690.19|1695.17|1689.27|26
1732352350000|2024-11-23 08:59:10|1695.31|1689.41|1694.05|1688.15|1695.33|1689.43|1693.36|1687.46|33
1732352360000|2024-11-23 08:59:20|1694.08|1688.18|1694.38|1688.48|1694.43|1688.53|1693.26|1687.36|28
1732352370000|2024-11-23 08:59:30|1694.42|1688.52|1694.43|1688.53|1695.03|1689.13|1694.3|1688.4|27
1732352380000|2024-11-23 08:59:40|1694.41|1688.51|1694.06|1688.16|1694.45|1688.55|1694.06|1688.16|18
1732352390000|2024-11-23 08:59:50|1694.02|1688.12|1693.76|1687.86|1694.26|1688.36|1693.76|1687.86|26
1732352400000|2024-11-23 09:00:00|1693.79|1687.89|1694.33|1688.43|1694.36|1688.46|1693.75|1687.85|28
1732352410000|2024-11-23 09:00:10|1694.31|1688.41|1693.99|1688.09|1695.22|1689.32|1693.88|1687.98|34
1732352420000|2024-11-23 09:00:20|1694.02|1688.12|1694.35|1688.45|1694.44|1688.54|1694.02|1688.12|27
1732352430000|2024-11-23 09:00:30|1694.33|1688.43|1693.94|1688.04|1694.42|1688.52|1693.93|1688.03|32
1732352440000|2024-11-23 09:00:40|1693.91|1688.01|1693.77|1687.87|1694.44|1688.54|1693.06|1687.16|34
1732352450000|2024-11-23 09:00:50|1694.53|1688.63|1694.9|1689|1695.33|1689.43|1694.53|1688.63|29
1732352460000|2024-11-23 09:01:00|1694.74|1688.84|1694.91|1689.01|1694.91|1689.01|1694.22|1688.32|26
1732352470000|2024-11-23 09:01:10|1694.88|1688.98|1694.72|1688.82|1695.35|1689.45|1694.72|1688.82|28
1732352480000|2024-11-23 09:01:20|1694.92|1689.02|1693.97|1688.07|1694.92|1689.02|1693.62|1687.72|32
1732352490000|2024-11-23 09:01:30|1693.96|1688.06|1694.67|1688.77|1694.7|1688.8|1693.89|1687.99|25
1732352500000|2024-11-23 09:01:40|1694.7|1688.8|1693.93|1688.03|1694.89|1688.99|1693.87|1687.97|35
1732352510000|2024-11-23 09:01:50|1693.91|1688.01|1693.86|1687.96|1694.26|1688.36|1693.67|1687.77|28
1732352520000|2024-11-23 09:02:00|1693.95|1688.05|1694.85|1688.95|1694.85|1688.95|1693.95|1688.05|24
1732352530000|2024-11-23 09:02:10|1694.89|1688.99|1695.38|1689.48|1695.38|1689.48|1694.81|1688.91|34
1732352540000|2024-11-23 09:02:20|1695.44|1689.54|1694.34|1688.44|1695.85|1689.95|1694.25|1688.35|30
1732352550000|2024-11-23 09:02:30|1694.47|1688.57|1694.62|1688.72|1695.14|1689.24|1694.39|1688.49|31
1732352560000|2024-11-23 09:02:40|1694.69|1688.79|1695.28|1689.38|1695.4|1689.5|1694.67|1688.77|28
1732352570000|2024-11-23 09:02:50|1695.32|1689.42|1695.34|1689.44|1695.44|1689.54|1694.97|1689.07|24
1732352580000|2024-11-23 09:03:00|1695.38|1689.48|1695.35|1689.45|1695.68|1689.78|1695.14|1689.24|35
1732352590000|2024-11-23 09:03:10|1695.42|1689.52|1695.34|1689.44|1695.42|1689.52|1695.1|1689.2|30
1732352600000|2024-11-23 09:03:20|1695.33|1689.43|1695.31|1689.41|1695.34|1689.44|1695.1|1689.2|28
1732352610000|2024-11-23 09:03:30|1695.32|1689.42|1695.01|1689.11|1695.89|1689.99|1694.74|1688.84|30
1732352620000|2024-11-23 09:03:40|1695.11|1689.21|1695.27|1689.37|1695.43|1689.53|1694.97|1689.07|33
1732352630000|2024-11-23 09:03:50|1695.29|1689.39|1694.95|1689.05|1695.29|1689.39|1694.72|1688.82|22
1732352640000|2024-11-23 09:04:00|1695.16|1689.26|1696.25|1690.35|1696.3|1690.4|1695.16|1689.26|27
1732352650000|2024-11-23 09:04:10|1696.23|1690.33|1695.91|1690.01|1696.29|1690.39|1695.72|1689.82|32
1732352660000|2024-11-23 09:04:20|1695.71|1689.81|1698.58|1692.68|1698.58|1692.68|1694.67|1688.77|21
1732352670000|2024-11-23 09:04:30|1699.33|1693.43|1698.95|1693.05|1699.96|1694.06|1697.62|1691.72|32
1732352680000|2024-11-23 09:04:40|1698.94|1693.04|1699.99|1694.09|1699.99|1694.09|1698.94|1693.04|27
1732352690000|2024-11-23 09:04:50|1700.1|1694.2|1699.1|1693.2|1700.1|1694.2|1698.67|1692.77|27
1732352700000|2024-11-23 09:05:00|1699.07|1693.17|1699.27|1693.37|1699.33|1693.43|1698.74|1692.84|33
1732352710000|2024-11-23 09:05:10|1699.29|1693.39|1699.01|1693.11|1699.47|1693.57|1699.01|1693.11|32
1732352720000|2024-11-23 09:05:20|1699.3|1693.4|1699.44|1693.54|1699.52|1693.62|1699.21|1693.31|26
1732352730000|2024-11-23 09:05:30|1699.48|1693.58|1700.01|1694.11|1700.32|1694.42|1699.44|1693.54|24
1732352740000|2024-11-23 09:05:40|1699.91|1694.01|1699.97|1694.07|1700.34|1694.44|1699.91|1694.01|27
1732352750000|2024-11-23 09:05:50|1699.96|1694.06|1700.01|1694.11|1700.32|1694.42|1699.96|1694.06|22
1732352760000|2024-11-23 09:06:00|1700.31|1694.41|1698.19|1692.29|1700.31|1694.41|1698.01|1692.11|32
1732352770000|2024-11-23 09:06:10|1698.25|1692.35|1696.97|1691.07|1698.25|1692.35|1696.75|1690.85|29
1732352780000|2024-11-23 09:06:20|1696.93|1691.03|1695.04|1689.14|1696.97|1691.07|1695.04|1689.14|28
1732352790000|2024-11-23 09:06:30|1695.08|1689.18|1695.71|1689.81|1695.85|1689.95|1695.03|1689.13|24
1732352800000|2024-11-23 09:06:40|1695.69|1689.79|1696.23|1690.33|1696.27|1690.37|1695.27|1689.37|30
1732352810000|2024-11-23 09:06:50|1696.25|1690.35|1696.8|1690.9|1697.04|1691.14|1696.25|1690.35|26
1732352820000|2024-11-23 09:07:00|1696.82|1690.92|1695.91|1690.01|1696.82|1690.92|1695.89|1689.99|28
1732352830000|2024-11-23 09:07:10|1695.74|1689.84|1694.66|1688.76|1695.9|1690|1694.66|1688.76|25
1732352840000|2024-11-23 09:07:20|1694.47|1688.57|1693.31|1687.41|1694.7|1688.8|1693.24|1687.34|21
1732352850000|2024-11-23 09:07:30|1693.34|1687.44|1693.31|1687.41|1693.45|1687.55|1693.2|1687.3|17
1732352860000|2024-11-23 09:07:40|1693.11|1687.21|1693.1|1687.2|1693.14|1687.24|1692.44|1686.54|17
1732352870000|2024-11-23 09:07:50|1693.14|1687.24|1693.97|1688.07|1693.97|1688.07|1692.79|1686.89|28
1732352880000|2024-11-23 09:08:00|1693.95|1688.05|1693.31|1687.41|1694.59|1688.69|1693.31|1687.41|25
1732352890000|2024-11-23 09:08:10|1693.12|1687.22|1693|1687.1|1693.23|1687.33|1692.44|1686.54|29
1732352900000|2024-11-23 09:08:20|1693.05|1687.15|1692.58|1686.68|1693.05|1687.15|1692.44|1686.54|29
1732352910000|2024-11-23 09:08:30|1692.66|1686.76|1693.25|1687.35|1693.25|1687.35|1692.4|1686.5|31
1732352920000|2024-11-23 09:08:40|1693.29|1687.39|1693.19|1687.29|1693.29|1687.39|1692.93|1687.03|21
1732352930000|2024-11-23 09:08:50|1693.25|1687.35|1692.14|1686.24|1693.25|1687.35|1692.03|1686.13|29
1732352940000|2024-11-23 09:09:00|1692.09|1686.19|1692.8|1686.9|1693.32|1687.42|1692.05|1686.15|33
1732352950000|2024-11-23 09:09:10|1692.78|1686.88|1692.86|1686.96|1693.16|1687.26|1692.78|1686.88|22
1732352960000|2024-11-23 09:09:20|1693.1|1687.2|1692.94|1687.04|1693.31|1687.41|1692.68|1686.78|31
1732352970000|2024-11-23 09:09:30|1692.89|1686.99|1693.52|1687.62|1693.53|1687.63|1692.81|1686.91|22
1732352980000|2024-11-23 09:09:40|1693.2|1687.3|1693.74|1687.84|1693.94|1688.04|1693.2|1687.3|32
1732352990000|2024-11-23 09:09:50|1693.71|1687.81|1694.35|1688.45|1694.79|1688.89|1693.71|1687.81|29
1732353000000|2024-11-23 09:10:00|1694.42|1688.52|1693.67|1687.77|1694.51|1688.61|1693.55|1687.65|33
1732353010000|2024-11-23 09:10:10|1693.7|1687.8|1692.52|1686.62|1694.17|1688.27|1692.52|1686.62|27
1732353020000|2024-11-23 09:10:20|1692.05|1686.15|1692.2|1686.3|1692.51|1686.61|1691.94|1686.04|37
1732353030000|2024-11-23 09:10:30|1692.18|1686.28|1690.62|1684.72|1692.3|1686.4|1690.62|1684.72|33
1732353040000|2024-11-23 09:10:40|1690.67|1684.77|1691.31|1685.41|1691.32|1685.42|1690.3|1684.4|33
1732353050000|2024-11-23 09:10:50|1691.26|1685.36|1692.26|1686.36|1692.42|1686.52|1691.02|1685.12|26
1732353060000|2024-11-23 09:11:00|1692.35|1686.45|1692.64|1686.74|1692.7|1686.8|1692.14|1686.24|31
1732353070000|2024-11-23 09:11:10|1692.84|1686.94|1691.65|1685.75|1692.84|1686.94|1691.59|1685.69|28
1732353080000|2024-11-23 09:11:20|1691.54|1685.64|1693.08|1687.18|1693.16|1687.26|1691.54|1685.64|33
1732353090000|2024-11-23 09:11:30|1692.78|1686.88|1691.99|1686.09|1693.1|1687.2|1691.82|1685.92|29
1732353100000|2024-11-23 09:11:40|1692.35|1686.45|1691.96|1686.06|1693.88|1687.98|1690.95|1685.05|34
1732353110000|2024-11-23 09:11:50|1691.92|1686.02|1693.25|1687.35|1693.44|1687.54|1691.88|1685.98|23
1732353120000|2024-11-23 09:12:00|1693.27|1687.37|1692.41|1686.51|1693.31|1687.41|1692.16|1686.26|29
1732353130000|2024-11-23 09:12:10|1692.43|1686.53|1692|1686.1|1692.43|1686.53|1691.99|1686.09|28
1732353140000|2024-11-23 09:12:20|1692.04|1686.14|1689.43|1683.53|1692.08|1686.18|1688.99|1683.09|34
1732353150000|2024-11-23 09:12:30|1689.41|1683.51|1691.22|1685.32|1691.29|1685.39|1689.41|1683.51|35
1732353160000|2024-11-23 09:12:40|1691.24|1685.34|1691.98|1686.08|1691.98|1686.08|1691.24|1685.34|32
1732353170000|2024-11-23 09:12:50|1691.93|1686.03|1691.93|1686.03|1692.01|1686.11|1691.88|1685.98|27
1732353180000|2024-11-23 09:13:00|1691.91|1686.01|1691.91|1686.01|1692.06|1686.16|1691.85|1685.95|26
1732353190000|2024-11-23 09:13:10|1691.88|1685.98|1691.83|1685.93|1692.02|1686.12|1691.81|1685.91|32
1732353200000|2024-11-23 09:13:20|1691.88|1685.98|1691.35|1685.45|1691.96|1686.06|1691.31|1685.41|25
1732353210000|2024-11-23 09:13:30|1691.31|1685.41|1691.01|1685.11|1691.33|1685.43|1690.37|1684.47|26
1732353220000|2024-11-23 09:13:40|1691.13|1685.23|1691.04|1685.14|1691.13|1685.23|1690.84|1684.94|31
1732353230000|2024-11-23 09:13:50|1690.88|1684.98|1691.06|1685.16|1691.4|1685.5|1690.81|1684.91|29
1732353240000|2024-11-23 09:14:00|1691.03|1685.13|1690.86|1684.96|1691.11|1685.21|1690.33|1684.43|25
1732353250000|2024-11-23 09:14:10|1690.96|1685.06|1690.41|1684.51|1691.04|1685.14|1690.39|1684.49|29
1732353260000|2024-11-23 09:14:20|1690.74|1684.84|1691.33|1685.43|1691.33|1685.43|1690.74|1684.84|26
1732353270000|2024-11-23 09:14:30|1691.34|1685.44|1691.06|1685.16|1691.4|1685.5|1690.94|1685.04|29
1732353280000|2024-11-23 09:14:40|1691.07|1685.17|1690.96|1685.06|1691.11|1685.21|1690.94|1685.04|25
1732353290000|2024-11-23 09:14:50|1690.95|1685.05|1691.8|1685.9|1691.8|1685.9|1690.92|1685.02|29
1732353300000|2024-11-23 09:15:00|1691.77|1685.87|1691.3|1685.4|1691.99|1686.09|1691.2|1685.3|30
1732353310000|2024-11-23 09:15:10|1691.25|1685.35|1690.89|1684.99|1691.88|1685.98|1690.31|1684.41|35
1732353320000|2024-11-23 09:15:20|1690.85|1684.95|1690.44|1684.54|1690.85|1684.95|1689.55|1683.65|31
1732353330000|2024-11-23 09:15:30|1690.7|1684.8|1689.91|1684.01|1690.7|1684.8|1689.32|1683.42|34
1732353340000|2024-11-23 09:15:40|1689.84|1683.94|1688.43|1682.53|1690.05|1684.15|1688.37|1682.47|36
1732353350000|2024-11-23 09:15:50|1688.47|1682.57|1688.66|1682.76|1688.84|1682.94|1687.92|1682.02|36
1732353360000|2024-11-23 09:16:00|1688.77|1682.87|1689.81|1683.91|1690.37|1684.47|1688.77|1682.87|38
1732353370000|2024-11-23 09:16:10|1689.68|1683.78|1688.88|1682.98|1689.9|1684|1688.84|1682.94|33
1732353380000|2024-11-23 09:16:20|1688.91|1683.01|1689.91|1684.01|1690.45|1684.55|1688.87|1682.97|32
1732353390000|2024-11-23 09:16:30|1689.7|1683.8|1689.66|1683.76|1689.96|1684.06|1689.66|1683.76|29
1732353400000|2024-11-23 09:16:40|1689.69|1683.79|1691.08|1685.18|1691.08|1685.18|1689.69|1683.79|34
1732353410000|2024-11-23 09:16:50|1690.97|1685.07|1691.92|1686.02|1691.92|1686.02|1690.84|1684.94|33
1732353420000|2024-11-23 09:17:00|1691.91|1686.01|1690.82|1684.92|1691.92|1686.02|1690.82|1684.92|33
1732353430000|2024-11-23 09:17:10|1690.85|1684.95|1689.07|1683.17|1690.85|1684.95|1688.51|1682.61|33
1732353440000|2024-11-23 09:17:20|1689.15|1683.25|1688.84|1682.94|1689.49|1683.59|1688.73|1682.83|27
1732353450000|2024-11-23 09:17:30|1688.82|1682.92|1688.34|1682.44|1689.03|1683.13|1688.32|1682.42|28
1732353460000|2024-11-23 09:17:40|1688.32|1682.42|1688.42|1682.52|1688.46|1682.56|1688.29|1682.39|28
1732353470000|2024-11-23 09:17:50|1688.3|1682.4|1688.23|1682.33|1688.3|1682.4|1686.98|1681.08|26
1732353480000|2024-11-23 09:18:00|1688.26|1682.36|1687.47|1681.57|1688.42|1682.52|1687.03|1681.13|34
1732353490000|2024-11-23 09:18:10|1687.41|1681.51|1685.9|1680|1687.85|1681.95|1685.9|1680|34
1732353500000|2024-11-23 09:18:20|1685.68|1679.78|1684.93|1679.03|1685.68|1679.78|1684.34|1678.44|32
1732353510000|2024-11-23 09:18:30|1684.95|1679.05|1685.14|1679.24|1686.01|1680.11|1684.87|1678.97|29
1732353520000|2024-11-23 09:18:40|1685.46|1679.56|1686.84|1680.94|1686.86|1680.96|1685.46|1679.56|34
1732353530000|2024-11-23 09:18:50|1686.87|1680.97|1686.86|1680.96|1686.97|1681.07|1686.64|1680.74|30
1732353540000|2024-11-23 09:19:00|1686.92|1681.02|1685.45|1679.55|1687.1|1681.2|1685.45|1679.55|34
1732353550000|2024-11-23 09:19:10|1685.56|1679.66|1685.5|1679.6|1686.22|1680.32|1685.39|1679.49|29
1732353560000|2024-11-23 09:19:20|1685.39|1679.49|1685.46|1679.56|1685.53|1679.63|1685.27|1679.37|27
1732353570000|2024-11-23 09:19:30|1685.53|1679.63|1683.41|1677.51|1685.53|1679.63|1682.46|1676.56|35
1732353580000|2024-11-23 09:19:40|1683.53|1677.63|1682.11|1676.21|1683.78|1677.88|1682.06|1676.16|36
1732353590000|2024-11-23 09:19:50|1682.22|1676.32|1682.95|1677.05|1682.95|1677.05|1681.65|1675.75|38
1732353600000|2024-11-23 09:20:00|1682.96|1677.06|1683.37|1677.47|1683.39|1677.49|1682.88|1676.98|36
1732353610000|2024-11-23 09:20:10|1683.38|1677.48|1683.28|1677.38|1683.47|1677.57|1682.97|1677.07|32
1732353620000|2024-11-23 09:20:20|1683.37|1677.47|1684.77|1678.87|1684.89|1678.99|1683.37|1677.47|35
1732353630000|2024-11-23 09:20:30|1684.83|1678.93|1684.83|1678.93|1685|1679.1|1684.77|1678.87|24
1732353640000|2024-11-23 09:20:40|1684.77|1678.87|1683.88|1677.98|1684.85|1678.95|1683.73|1677.83|21
1732353650000|2024-11-23 09:20:50|1683.73|1677.83|1683.53|1677.63|1684.52|1678.62|1683.51|1677.61|16
1732353660000|2024-11-23 09:21:00|1683.62|1677.72|1683.83|1677.93|1683.83|1677.93|1682.89|1676.99|35
1732353670000|2024-11-23 09:21:10|1683.7|1677.8|1684.17|1678.27|1684.43|1678.53|1683.7|1677.8|27
1732353680000|2024-11-23 09:21:20|1684.22|1678.32|1684.37|1678.47|1684.47|1678.57|1684.16|1678.26|23
1732353690000|2024-11-23 09:21:30|1684.39|1678.49|1684.31|1678.41|1684.45|1678.55|1684.17|1678.27|31
1732353700000|2024-11-23 09:21:40|1684.37|1678.47|1684.56|1678.66|1684.97|1679.07|1684.24|1678.34|34
1732353710000|2024-11-23 09:21:50|1684.53|1678.63|1685.49|1679.59|1685.97|1680.07|1684.53|1678.63|26
1732353720000|2024-11-23 09:22:00|1685.4|1679.5|1686.44|1680.54|1686.44|1680.54|1685.39|1679.49|29
1732353730000|2024-11-23 09:22:10|1686.88|1680.98|1685.46|1679.56|1686.94|1681.04|1685.46|1679.56|34
1732353740000|2024-11-23 09:22:20|1685.5|1679.6|1685.88|1679.98|1685.88|1679.98|1684.96|1679.06|26
1732353750000|2024-11-23 09:22:30|1685.89|1679.99|1686.35|1680.45|1686.46|1680.56|1685.74|1679.84|30
1732353760000|2024-11-23 09:22:40|1686.45|1680.55|1686.9|1681|1686.92|1681.02|1686.32|1680.42|22
1732353770000|2024-11-23 09:22:50|1686.94|1681.04|1687.08|1681.18|1687.41|1681.51|1686.94|1681.04|17
1732353780000|2024-11-23 09:23:00|1687.09|1681.19|1687.44|1681.54|1687.47|1681.57|1687.06|1681.16|21
1732353790000|2024-11-23 09:23:10|1687.45|1681.55|1687.42|1681.52|1687.48|1681.58|1687.39|1681.49|19
1732353800000|2024-11-23 09:23:20|1687.41|1681.51|1687.24|1681.34|1687.48|1681.58|1687.12|1681.22|23
1732353810000|2024-11-23 09:23:30|1687.09|1681.19|1686.43|1680.53|1687.16|1681.26|1686.3|1680.4|27
1732353820000|2024-11-23 09:23:40|1686.45|1680.55|1687.42|1681.52|1687.42|1681.52|1686.39|1680.49|26
1732353830000|2024-11-23 09:23:50|1687.4|1681.5|1686.5|1680.6|1687.91|1682.01|1686.5|1680.6|21
1732353840000|2024-11-23 09:24:00|1686.46|1680.56|1684.48|1678.58|1686.46|1680.56|1684.33|1678.43|25
1732353850000|2024-11-23 09:24:10|1684.52|1678.62|1684.57|1678.67|1685.19|1679.29|1684.48|1678.58|31
1732353860000|2024-11-23 09:24:20|1684.59|1678.69|1685.19|1679.29|1685.48|1679.58|1684.5|1678.6|29
1732353870000|2024-11-23 09:24:30|1685.21|1679.31|1684.4|1678.5|1685.25|1679.35|1684.38|1678.48|32
1732353880000|2024-11-23 09:24:40|1684.48|1678.58|1685.18|1679.28|1685.26|1679.36|1684.44|1678.54|22
1732353890000|2024-11-23 09:24:50|1685.21|1679.31|1685.31|1679.41|1685.41|1679.51|1685.18|1679.28|22
1732353900000|2024-11-23 09:25:00|1685.34|1679.44|1685.29|1679.39|1685.54|1679.64|1685.29|1679.39|24
1732353910000|2024-11-23 09:25:10|1685.31|1679.41|1685.29|1679.39|1685.38|1679.48|1685.18|1679.28|16
1732353920000|2024-11-23 09:25:20|1685.27|1679.37|1685.5|1679.6|1685.63|1679.73|1685.27|1679.37|30
1732353930000|2024-11-23 09:25:30|1685.53|1679.63|1685.32|1679.42|1685.53|1679.63|1685.29|1679.39|5
1732353940000|2024-11-23 09:25:40|1685.36|1679.46|1685.29|1679.39|1685.36|1679.46|1685.19|1679.29|21
1732353950000|2024-11-23 09:25:50|1685.31|1679.41|1685.31|1679.41|1685.38|1679.48|1685.25|1679.35|15
1732353960000|2024-11-23 09:26:00|1685.34|1679.44|1685.37|1679.47|1685.41|1679.51|1685.31|1679.41|15
1732353970000|2024-11-23 09:26:10|1685.39|1679.49|1685.34|1679.44|1685.39|1679.49|1685.05|1679.15|20
1732353980000|2024-11-23 09:26:20|1685.35|1679.45|1687.38|1681.48|1687.46|1681.56|1685.33|1679.43|28
1732353990000|2024-11-23 09:26:30|1687.35|1681.45|1687.42|1681.52|1687.48|1681.58|1687.35|1681.45|12
1732354000000|2024-11-23 09:26:40|1687.47|1681.57|1687.41|1681.51|1687.52|1681.62|1687.36|1681.46|22
1732354010000|2024-11-23 09:26:50|1687.42|1681.52|1687.36|1681.46|1687.51|1681.61|1687.36|1681.46|30
1732354020000|2024-11-23 09:27:00|1687.43|1681.53|1687.38|1681.48|1688.08|1682.18|1687.34|1681.44|15
1732354030000|2024-11-23 09:27:10|1687.44|1681.54|1687.94|1682.04|1687.94|1682.04|1687.38|1681.48|18
1732354040000|2024-11-23 09:27:20|1689.07|1683.17|1689.35|1683.45|1689.35|1683.45|1689.07|1683.17|25
1732354050000|2024-11-23 09:27:30|1689.32|1683.42|1690.48|1684.58|1690.49|1684.59|1689.2|1683.3|26
1732354060000|2024-11-23 09:27:40|1690.47|1684.57|1690.59|1684.69|1690.59|1684.69|1690.22|1684.32|26
1732354070000|2024-11-23 09:27:50|1691.13|1685.23|1691.4|1685.5|1691.48|1685.58|1691.13|1685.23|20
1732354080000|2024-11-23 09:28:00|1691.38|1685.48|1690.47|1684.57|1691.43|1685.53|1690.42|1684.52|24
1732354090000|2024-11-23 09:28:10|1690.49|1684.59|1690.45|1684.55|1690.57|1684.67|1690.4|1684.5|27
1732354100000|2024-11-23 09:28:20|1690.5|1684.6|1690.12|1684.22|1690.52|1684.62|1689.98|1684.08|27
1732354110000|2024-11-23 09:28:30|1690.16|1684.26|1690.12|1684.22|1690.22|1684.32|1690.09|1684.19|24
1732354120000|2024-11-23 09:28:40|1690.2|1684.3|1690.47|1684.57|1690.51|1684.61|1690.03|1684.13|21
1732354130000|2024-11-23 09:28:50|1690.45|1684.55|1690.83|1684.93|1691|1685.1|1690.41|1684.51|20
1732354140000|2024-11-23 09:29:00|1690.81|1684.91|1690.88|1684.98|1690.88|1684.98|1690.81|1684.91|2
1732354150000|2024-11-23 09:29:10|1689.88|1683.98|1691.41|1685.51|1691.41|1685.51|1689.8|1683.9|27
1732354160000|2024-11-23 09:29:20|1691.4|1685.5|1691.44|1685.54|1691.49|1685.59|1691.39|1685.49|15
1732354170000|2024-11-23 09:29:30|1691.38|1685.48|1691.35|1685.45|1691.47|1685.57|1691.27|1685.37|20
1732354180000|2024-11-23 09:29:40|1691.31|1685.41|1691.5|1685.6|1691.53|1685.63|1691.31|1685.41|22
1732354190000|2024-11-23 09:29:50|1691.47|1685.57|1691.48|1685.58|1691.51|1685.61|1691.32|1685.42|21
1732354200000|2024-11-23 09:30:00|1691.45|1685.55|1691.32|1685.42|1692.47|1686.57|1691.3|1685.4|19
1732354210000|2024-11-23 09:30:10|1691.29|1685.39|1691.12|1685.22|1691.32|1685.42|1690.43|1684.53|28
1732354220000|2024-11-23 09:30:20|1691.14|1685.24|1690.45|1684.55|1691.18|1685.28|1690.45|1684.55|24
1732354230000|2024-11-23 09:30:30|1690.47|1684.57|1691.47|1685.57|1691.47|1685.57|1690.37|1684.47|25
1732354240000|2024-11-23 09:30:40|1691.41|1685.51|1691|1685.1|1691.41|1685.51|1690.95|1685.05|28
1732354250000|2024-11-23 09:30:50|1690.92|1685.02|1690.06|1684.16|1691|1685.1|1689.93|1684.03|27
1732354260000|2024-11-23 09:31:00|1690.12|1684.22|1690.41|1684.51|1690.49|1684.59|1690.05|1684.15|34
1732354270000|2024-11-23 09:31:10|1690.38|1684.48|1691.01|1685.11|1691.05|1685.15|1690.04|1684.14|26
1732354280000|2024-11-23 09:31:20|1690.77|1684.87|1690.47|1684.57|1690.77|1684.87|1689.83|1683.93|28
1732354290000|2024-11-23 09:31:30|1690.52|1684.62|1691.77|1685.87|1691.8|1685.9|1690.47|1684.57|25
1732354300000|2024-11-23 09:31:40|1691.79|1685.89|1692.91|1687.01|1692.96|1687.06|1691.77|1685.87|23
1732354310000|2024-11-23 09:31:50|1692.9|1687|1693.98|1688.08|1693.99|1688.09|1692.9|1687|14
1732354320000|2024-11-23 09:32:00|1693.97|1688.07|1694.92|1689.02|1695.23|1689.33|1693.97|1688.07|21
1732354330000|2024-11-23 09:32:10|1694.49|1688.59|1694.07|1688.17|1694.49|1688.59|1693.9|1688|24
1732354340000|2024-11-23 09:32:20|1693.96|1688.06|1692.57|1686.67|1693.96|1688.06|1692.57|1686.67|27
1732354350000|2024-11-23 09:32:30|1692.56|1686.66|1692.48|1686.58|1692.57|1686.67|1692.05|1686.15|24
1732354360000|2024-11-23 09:32:40|1692.5|1686.6|1692.92|1687.02|1693.14|1687.24|1692.45|1686.55|24
1732354370000|2024-11-23 09:32:50|1692.9|1687|1692|1686.1|1693|1687.1|1692|1686.1|23
1732354380000|2024-11-23 09:33:00|1692.07|1686.17|1692.83|1686.93|1692.97|1687.07|1691.98|1686.08|28
1732354390000|2024-11-23 09:33:10|1692.9|1687|1693.42|1687.52|1693.47|1687.57|1692.9|1687|31
1732354400000|2024-11-23 09:33:20|1693.47|1687.57|1693.44|1687.54|1693.81|1687.91|1693.16|1687.26|28
1732354410000|2024-11-23 09:33:30|1693.47|1687.57|1693.33|1687.43|1693.54|1687.64|1693.3|1687.4|26
1732354420000|2024-11-23 09:33:40|1693.37|1687.47|1692.06|1686.16|1693.37|1687.47|1691.9|1686|33
1732354430000|2024-11-23 09:33:50|1692.12|1686.22|1692.52|1686.62|1692.53|1686.63|1692.01|1686.11|30
1732354440000|2024-11-23 09:34:00|1692.83|1686.93|1693.04|1687.14|1693.1|1687.2|1692.83|1686.93|27
1732354450000|2024-11-23 09:34:10|1693|1687.1|1692.43|1686.53|1693.01|1687.11|1692.36|1686.46|28
1732354460000|2024-11-23 09:34:20|1692.47|1686.57|1690.96|1685.06|1692.47|1686.57|1690.85|1684.95|26
1732354470000|2024-11-23 09:34:30|1691|1685.1|1691.92|1686.02|1691.96|1686.06|1690.93|1685.03|30
1732354480000|2024-11-23 09:34:40|1691.96|1686.06|1691.96|1686.06|1692.21|1686.31|1691.91|1686.01|31
1732354490000|2024-11-23 09:34:50|1691.93|1686.03|1691.5|1685.6|1691.98|1686.08|1691.41|1685.51|32
1732354500000|2024-11-23 09:35:00|1691.49|1685.59|1691.46|1685.56|1692.07|1686.17|1691.43|1685.53|38
1732354510000|2024-11-23 09:35:10|1691.42|1685.52|1691.07|1685.17|1691.85|1685.95|1690.51|1684.61|35
1732354520000|2024-11-23 09:35:20|1691.03|1685.13|1691.41|1685.51|1691.41|1685.51|1690.43|1684.53|31
1732354530000|2024-11-23 09:35:30|1691.38|1685.48|1692.4|1686.5|1692.96|1687.06|1691.37|1685.47|30
1732354540000|2024-11-23 09:35:40|1692.39|1686.49|1692.78|1686.88|1693.16|1687.26|1692.38|1686.48|36
1732354550000|2024-11-23 09:35:50|1692.75|1686.85|1691.87|1685.97|1692.79|1686.89|1691.87|1685.97|27
1732354560000|2024-11-23 09:36:00|1691.89|1685.99|1692.28|1686.38|1692.46|1686.56|1691.78|1685.88|28
1732354570000|2024-11-23 09:36:10|1692.3|1686.4|1690.14|1684.24|1692.32|1686.42|1690.14|1684.24|27
1732354580000|2024-11-23 09:36:20|1690.15|1684.25|1690.37|1684.47|1690.94|1685.04|1690.14|1684.24|27
1732354590000|2024-11-23 09:36:30|1690.33|1684.43|1690.04|1684.14|1690.33|1684.43|1690.02|1684.12|30
1732354600000|2024-11-23 09:36:40|1689.94|1684.04|1689.38|1683.48|1689.94|1684.04|1688.82|1682.92|31
1732354610000|2024-11-23 09:36:50|1689.35|1683.45|1689.15|1683.25|1689.35|1683.45|1688.97|1683.07|28
1732354620000|2024-11-23 09:37:00|1689.17|1683.27|1688.37|1682.47|1689.88|1683.98|1688.37|1682.47|35
1732354630000|2024-11-23 09:37:10|1688.04|1682.14|1687.8|1681.9|1688.1|1682.2|1687.75|1681.85|13
1732354640000|2024-11-23 09:37:20|1687.75|1681.85|1687.95|1682.05|1687.95|1682.05|1687.74|1681.84|28
1732354650000|2024-11-23 09:37:30|1687.97|1682.07|1688.11|1682.21|1688.48|1682.58|1687.86|1681.96|30
1732354660000|2024-11-23 09:37:40|1688.09|1682.19|1689.1|1683.2|1689.12|1683.22|1688|1682.1|27
1732354670000|2024-11-23 09:37:50|1689.12|1683.22|1688.95|1683.05|1689.14|1683.24|1688.82|1682.92|24
1732354680000|2024-11-23 09:38:00|1689.09|1683.19|1688.93|1683.03|1690.5|1684.6|1688.89|1682.99|34
1732354690000|2024-11-23 09:38:10|1688.95|1683.05|1689.12|1683.22|1689.27|1683.37|1688.95|1683.05|29
1732354700000|2024-11-23 09:38:20|1689.1|1683.2|1689.4|1683.5|1689.44|1683.54|1689.1|1683.2|34
1732354710000|2024-11-23 09:38:30|1689.35|1683.45|1688.82|1682.92|1689.42|1683.52|1688.82|1682.92|24
1732354720000|2024-11-23 09:38:40|1688.78|1682.88|1688.06|1682.16|1688.78|1682.88|1687.98|1682.08|24
1732354730000|2024-11-23 09:38:50|1688.02|1682.12|1688.26|1682.36|1688.36|1682.46|1687.93|1682.03|24
1732354740000|2024-11-23 09:39:00|1688.28|1682.38|1688.32|1682.42|1688.32|1682.42|1688.13|1682.23|15
1732354750000|2024-11-23 09:39:10|1688.34|1682.44|1686.82|1680.92|1688.83|1682.93|1686.82|1680.92|27
1732354760000|2024-11-23 09:39:20|1686.85|1680.95|1685.79|1679.89|1686.85|1680.95|1685.22|1679.32|20
1732354770000|2024-11-23 09:39:30|1685.86|1679.96|1685.85|1679.95|1685.86|1679.96|1684.98|1679.08|29
1732354780000|2024-11-23 09:39:40|1685.88|1679.98|1684.99|1679.09|1686.17|1680.27|1684.99|1679.09|20
1732354790000|2024-11-23 09:39:50|1685.02|1679.12|1684.97|1679.07|1685.03|1679.13|1684.83|1678.93|19
1732354800000|2024-11-23 09:40:00|1684.95|1679.05|1686.06|1680.16|1686.11|1680.21|1684.95|1679.05|32
1732354810000|2024-11-23 09:40:10|1686.11|1680.21|1686.32|1680.42|1686.37|1680.47|1686.08|1680.18|27
1732354820000|2024-11-23 09:40:20|1686.3|1680.4|1687.22|1681.32|1687.33|1681.43|1686.3|1680.4|27
1732354830000|2024-11-23 09:40:30|1687.24|1681.34|1687.29|1681.39|1687.35|1681.45|1687.19|1681.29|19
1732354840000|2024-11-23 09:40:40|1687.31|1681.41|1687|1681.1|1687.35|1681.45|1687|1681.1|18
1732354850000|2024-11-23 09:40:50|1687.03|1681.13|1687.32|1681.42|1687.41|1681.51|1687.03|1681.13|22
1732354860000|2024-11-23 09:41:00|1687.33|1681.43|1687.39|1681.49|1688.41|1682.51|1687.27|1681.37|37
1732354870000|2024-11-23 09:41:10|1687.31|1681.41|1687.13|1681.23|1687.44|1681.54|1687|1681.1|32
1732354880000|2024-11-23 09:41:20|1687.15|1681.25|1687.75|1681.85|1687.82|1681.92|1687.08|1681.18|25
1732354890000|2024-11-23 09:41:30|1687.71|1681.81|1687.91|1682.01|1688.15|1682.25|1687.53|1681.63|32
1732354900000|2024-11-23 09:41:40|1687.87|1681.97|1686.84|1680.94|1687.87|1681.97|1686.8|1680.9|28
1732354910000|2024-11-23 09:41:50|1686.86|1680.96|1686.84|1680.94|1687.15|1681.25|1686.84|1680.94|32
1732354920000|2024-11-23 09:42:00|1686.88|1680.98|1687|1681.1|1687.38|1681.48|1686.81|1680.91|25
1732354930000|2024-11-23 09:42:10|1687.02|1681.12|1686.92|1681.02|1687.11|1681.21|1686.9|1681|20
1732354940000|2024-11-23 09:42:20|1686.98|1681.08|1688.3|1682.4|1688.3|1682.4|1686.98|1681.08|25
1732354950000|2024-11-23 09:42:30|1688.32|1682.42|1689.12|1683.22|1689.39|1683.49|1688.3|1682.4|31
1732354960000|2024-11-23 09:42:40|1689.07|1683.17|1689.08|1683.18|1689.3|1683.4|1689.05|1683.15|25
1732354970000|2024-11-23 09:42:50|1688.88|1682.98|1687.43|1681.53|1688.88|1682.98|1687.41|1681.51|32
1732354980000|2024-11-23 09:43:00|1687.41|1681.51|1685.04|1679.14|1687.41|1681.51|1685.04|1679.14|30
1732354990000|2024-11-23 09:43:10|1685.06|1679.16|1684.97|1679.07|1685.25|1679.35|1684.37|1678.47|32
1732355000000|2024-11-23 09:43:20|1685.04|1679.14|1685.46|1679.56|1685.94|1680.04|1685.04|1679.14|27
1732355010000|2024-11-23 09:43:30|1685.44|1679.54|1685.78|1679.88|1685.91|1680.01|1685.43|1679.53|27
1732355020000|2024-11-23 09:43:40|1685.41|1679.51|1685.81|1679.91|1686|1680.1|1685.36|1679.46|20
1732355030000|2024-11-23 09:43:50|1685.78|1679.88|1685.85|1679.95|1685.98|1680.08|1685.78|1679.88|31
1732355040000|2024-11-23 09:44:00|1685.86|1679.96|1687.3|1681.4|1687.33|1681.43|1685.86|1679.96|35
1732355050000|2024-11-23 09:44:10|1687.32|1681.42|1688.09|1682.19|1688.41|1682.51|1687.28|1681.38|31
1732355060000|2024-11-23 09:44:20|1687.97|1682.07|1688.07|1682.17|1688.07|1682.17|1687.9|1682|26
1732355070000|2024-11-23 09:44:30|1688.02|1682.12|1686.96|1681.06|1688.05|1682.15|1686.96|1681.06|30
1732355080000|2024-11-23 09:44:40|1686.93|1681.03|1686.47|1680.57|1686.93|1681.03|1686.05|1680.15|27
1732355090000|2024-11-23 09:44:50|1686.43|1680.53|1687.4|1681.5|1687.42|1681.52|1686.31|1680.41|31
1732355100000|2024-11-23 09:45:00|1687.39|1681.49|1687.22|1681.32|1687.42|1681.52|1687.22|1681.32|23
1732355110000|2024-11-23 09:45:10|1687.26|1681.36|1686.43|1680.53|1687.42|1681.52|1686.35|1680.45|28
1732355120000|2024-11-23 09:45:20|1686.38|1680.48|1684.8|1678.9|1686.38|1680.48|1684.8|1678.9|31
1732355130000|2024-11-23 09:45:30|1684.77|1678.87|1683.03|1677.13|1684.77|1678.87|1682.93|1677.03|32
1732355140000|2024-11-23 09:45:40|1683.01|1677.11|1684.13|1678.23|1684.13|1678.23|1682.87|1676.97|33
1732355150000|2024-11-23 09:45:50|1684.12|1678.22|1682.97|1677.07|1684.23|1678.33|1682.71|1676.81|36
1732355160000|2024-11-23 09:46:00|1682.99|1677.09|1690.21|1684.31|1690.56|1684.66|1682.97|1677.07|39
1732355170000|2024-11-23 09:46:10|1690.01|1684.11|1691.29|1685.39|1691.29|1685.39|1689.61|1683.71|32
1732355180000|2024-11-23 09:46:20|1691.32|1685.42|1688.87|1682.97|1691.43|1685.53|1688.75|1682.85|35
1732355190000|2024-11-23 09:46:30|1688.78|1682.88|1688.76|1682.86|1689.36|1683.46|1688.29|1682.39|31
1732355200000|2024-11-23 09:46:40|1688.87|1682.97|1689.79|1683.89|1690.34|1684.44|1688.87|1682.97|34
1732355210000|2024-11-23 09:46:50|1689.82|1683.92|1689.51|1683.61|1689.82|1683.92|1689.2|1683.3|34
1732355220000|2024-11-23 09:47:00|1689.82|1683.92|1690.28|1684.38|1690.29|1684.39|1689.19|1683.29|26
1732355230000|2024-11-23 09:47:10|1690.24|1684.34|1689.88|1683.98|1691.29|1685.39|1689.77|1683.87|33
1732355240000|2024-11-23 09:47:20|1689.91|1684.01|1689.75|1683.85|1690.01|1684.11|1689.75|1683.85|37
1732355250000|2024-11-23 09:47:30|1689.71|1683.81|1689.92|1684.02|1690.31|1684.41|1689.62|1683.72|32
1732355260000|2024-11-23 09:47:40|1690.06|1684.16|1689.86|1683.96|1690.44|1684.54|1689.84|1683.94|33
1732355270000|2024-11-23 09:47:50|1689.83|1683.93|1691.09|1685.19|1691.09|1685.19|1689.82|1683.92|32
1732355280000|2024-11-23 09:48:00|1691.17|1685.27|1690.73|1684.83|1691.33|1685.43|1690.68|1684.78|33
1732355290000|2024-11-23 09:48:10|1690.8|1684.9|1691.68|1685.78|1691.68|1685.78|1690.8|1684.9|28
1732355300000|2024-11-23 09:48:20|1691.79|1685.89|1691.4|1685.5|1691.79|1685.89|1691.25|1685.35|26
1732355310000|2024-11-23 09:48:30|1691.76|1685.86|1693.35|1687.45|1693.35|1687.45|1691.67|1685.77|25
1732355320000|2024-11-23 09:48:40|1693.5|1687.6|1693.91|1688.01|1694.08|1688.18|1693.32|1687.42|32
1732355330000|2024-11-23 09:48:50|1693.8|1687.9|1693.4|1687.5|1693.88|1687.98|1693.4|1687.5|18
1732355340000|2024-11-23 09:49:00|1693.44|1687.54|1693.29|1687.39|1694.06|1688.16|1693.27|1687.37|16
1732355350000|2024-11-23 09:49:10|1693.43|1687.53|1693.29|1687.39|1693.43|1687.53|1693.23|1687.33|24
1732355360000|2024-11-23 09:49:20|1693.26|1687.36|1694.11|1688.21|1694.11|1688.21|1693.26|1687.36|16
1732355370000|2024-11-23 09:49:30|1694.12|1688.22|1693.58|1687.68|1694.43|1688.53|1693.58|1687.68|22
1732355380000|2024-11-23 09:49:40|1693.69|1687.79|1693.13|1687.23|1693.91|1688.01|1693.13|1687.23|27
1732355390000|2024-11-23 09:49:50|1692.85|1686.95|1692.81|1686.91|1692.89|1686.99|1692.76|1686.86|25
1732355400000|2024-11-23 09:50:00|1692.44|1686.54|1692.96|1687.06|1693.45|1687.55|1692.08|1686.18|31
1732355410000|2024-11-23 09:50:10|1693.08|1687.18|1694.39|1688.49|1694.62|1688.72|1692.88|1686.98|35
1732355420000|2024-11-23 09:50:20|1694.4|1688.5|1695.23|1689.33|1695.3|1689.4|1694.33|1688.43|27
1732355430000|2024-11-23 09:50:30|1695.26|1689.36|1696.91|1691.01|1696.91|1691.01|1695.19|1689.29|31
1732355440000|2024-11-23 09:50:40|1696.99|1691.09|1696.12|1690.22|1697.06|1691.16|1695.87|1689.97|35
1732355450000|2024-11-23 09:50:50|1695.99|1690.09|1696|1690.1|1696.07|1690.17|1695.64|1689.74|30
1732355460000|2024-11-23 09:51:00|1695.98|1690.08|1696.34|1690.44|1696.45|1690.55|1695.59|1689.69|32
1732355470000|2024-11-23 09:51:10|1696.24|1690.34|1696.07|1690.17|1696.83|1690.93|1696.05|1690.15|33
1732355480000|2024-11-23 09:51:20|1696.05|1690.15|1695.88|1689.98|1696.19|1690.29|1695.6|1689.7|30
1732355490000|2024-11-23 09:51:30|1695.9|1690|1695.41|1689.51|1695.94|1690.04|1694.98|1689.08|33
1732355500000|2024-11-23 09:51:40|1695.3|1689.4|1695.93|1690.03|1695.93|1690.03|1695.3|1689.4|16
1732355510000|2024-11-23 09:51:50|1695.91|1690.01|1695.43|1689.53|1695.93|1690.03|1695.36|1689.46|33
1732355520000|2024-11-23 09:52:00|1695.47|1689.57|1695.52|1689.62|1695.67|1689.77|1694.76|1688.86|25
1732355530000|2024-11-23 09:52:10|1695.54|1689.64|1694.67|1688.77|1695.54|1689.64|1694.63|1688.73|31
1732355540000|2024-11-23 09:52:20|1694.64|1688.74|1692.95|1687.05|1694.64|1688.74|1692.95|1687.05|26
1732355550000|2024-11-23 09:52:30|1692.93|1687.03|1691.9|1686|1693.06|1687.16|1691.9|1686|21
1732355560000|2024-11-23 09:52:40|1691.91|1686.01|1691.91|1686.01|1691.95|1686.05|1691.89|1685.99|12
1732355570000|2024-11-23 09:52:50|1691.92|1686.02|1691|1685.1|1691.92|1686.02|1691|1685.1|18
1732355580000|2024-11-23 09:53:00|1691.03|1685.13|1690.97|1685.07|1691.17|1685.27|1690.97|1685.07|29
1732355590000|2024-11-23 09:53:10|1690.85|1684.95|1689.95|1684.05|1690.86|1684.96|1689.95|1684.05|18
1732355600000|2024-11-23 09:53:20|1690.07|1684.17|1690.08|1684.18|1690.08|1684.18|1689.34|1683.44|31
1732355610000|2024-11-23 09:53:30|1690.05|1684.15|1693.08|1687.18|1693.1|1687.2|1689.97|1684.07|32
1732355620000|2024-11-23 09:53:40|1693.04|1687.14|1692.85|1686.95|1693.31|1687.41|1692.36|1686.46|32
1732355630000|2024-11-23 09:53:50|1692.75|1686.85|1692.89|1686.99|1693.04|1687.14|1692.75|1686.85|30
1732355640000|2024-11-23 09:54:00|1692.84|1686.94|1693.9|1688|1694.19|1688.29|1692.83|1686.93|29
1732355650000|2024-11-23 09:54:10|1694.02|1688.12|1692.4|1686.5|1694.11|1688.21|1692.4|1686.5|31
1732355660000|2024-11-23 09:54:20|1692.41|1686.51|1691.94|1686.04|1692.45|1686.55|1691.82|1685.92|29
1732355670000|2024-11-23 09:54:30|1691.93|1686.03|1691.94|1686.04|1692.14|1686.24|1691.93|1686.03|13
1732355680000|2024-11-23 09:54:40|1691.93|1686.03|1691.79|1685.89|1692.04|1686.14|1691.31|1685.41|25
1732355690000|2024-11-23 09:54:50|1691.81|1685.91|1691.67|1685.77|1691.93|1686.03|1691.67|1685.77|19
1732355700000|2024-11-23 09:55:00|1691.62|1685.72|1692.11|1686.21|1692.11|1686.21|1691.38|1685.48|27
1732355710000|2024-11-23 09:55:10|1692.1|1686.2|1691.87|1685.97|1693.1|1687.2|1691.83|1685.93|34
1732355720000|2024-11-23 09:55:20|1691.85|1685.95|1691.78|1685.88|1692|1686.1|1691.33|1685.43|33
1732355730000|2024-11-23 09:55:30|1691.79|1685.89|1692.29|1686.39|1692.7|1686.8|1691.73|1685.83|29
1732355740000|2024-11-23 09:55:40|1692.33|1686.43|1692.36|1686.46|1692.47|1686.57|1692.26|1686.36|24
1732355750000|2024-11-23 09:55:50|1692.33|1686.43|1692.38|1686.48|1692.44|1686.54|1692.31|1686.41|23
1732355760000|2024-11-23 09:56:00|1692.36|1686.46|1691.88|1685.98|1692.36|1686.46|1691.88|1685.98|28
1732355770000|2024-11-23 09:56:10|1691.77|1685.87|1691.75|1685.85|1691.97|1686.07|1691.72|1685.82|25
1732355780000|2024-11-23 09:56:20|1691.32|1685.42|1691.16|1685.26|1691.4|1685.5|1691.11|1685.21|25
1732355790000|2024-11-23 09:56:30|1691.32|1685.42|1691.29|1685.39|1691.32|1685.42|1691.18|1685.28|20
1732355800000|2024-11-23 09:56:40|1691.25|1685.35|1690.08|1684.18|1691.31|1685.41|1689.97|1684.07|16
1732355810000|2024-11-23 09:56:50|1690.05|1684.15|1691.11|1685.21|1691.13|1685.23|1689.98|1684.08|30
1732355820000|2024-11-23 09:57:00|1691.15|1685.25|1691.02|1685.12|1691.83|1685.93|1690.97|1685.07|34
1732355830000|2024-11-23 09:57:10|1691.05|1685.15|1690.37|1684.47|1691.05|1685.15|1690.37|1684.47|33
1732355840000|2024-11-23 09:57:20|1690.35|1684.45|1690.01|1684.11|1690.46|1684.56|1689.92|1684.02|22
1732355850000|2024-11-23 09:57:30|1689.98|1684.08|1690.74|1684.84|1691.01|1685.11|1689.97|1684.07|33
1732355860000|2024-11-23 09:57:40|1690.78|1684.88|1691.13|1685.23|1691.15|1685.25|1690.73|1684.83|33
1732355870000|2024-11-23 09:57:50|1691.09|1685.19|1690.79|1684.89|1691.13|1685.23|1690.74|1684.84|31
1732355880000|2024-11-23 09:58:00|1690.49|1684.59|1690.98|1685.08|1690.98|1685.08|1690.36|1684.46|27
1732355890000|2024-11-23 09:58:10|1690.9|1685|1690.31|1684.41|1690.92|1685.02|1690.31|1684.41|31
1732355900000|2024-11-23 09:58:20|1690.43|1684.53|1692.35|1686.45|1692.36|1686.46|1690.31|1684.41|31
1732355910000|2024-11-23 09:58:30|1692.33|1686.43|1691.79|1685.89|1692.37|1686.47|1691.29|1685.39|28
1732355920000|2024-11-23 09:58:40|1691.9|1686|1692.06|1686.16|1692.09|1686.19|1691.9|1686|32
1732355930000|2024-11-23 09:58:50|1691.93|1686.03|1691.99|1686.09|1692.3|1686.4|1691.92|1686.02|25
1732355940000|2024-11-23 09:59:00|1692.01|1686.11|1692.34|1686.44|1692.43|1686.53|1691.99|1686.09|28
1732355950000|2024-11-23 09:59:10|1692.35|1686.45|1691.32|1685.42|1692.41|1686.51|1691.32|1685.42|25
1732355960000|2024-11-23 09:59:20|1691.39|1685.49|1691.49|1685.59|1691.85|1685.95|1691.35|1685.45|28
1732355970000|2024-11-23 09:59:30|1691.85|1685.95|1691.44|1685.54|1691.91|1686.01|1691.32|1685.42|24
1732355980000|2024-11-23 09:59:40|1691.33|1685.43|1691.31|1685.41|1691.41|1685.51|1691.29|1685.39|22
1732355990000|2024-11-23 09:59:50|1691.41|1685.51|1690.84|1684.94|1691.41|1685.51|1690.84|1684.94|26
1732356000000|2024-11-23 10:00:00|1690.86|1684.96|1691.96|1686.06|1691.96|1686.06|1690.69|1684.79|38
1732356010000|2024-11-23 10:00:10|1691.94|1686.04|1692.97|1687.07|1693.13|1687.23|1691.85|1685.95|36
1732356020000|2024-11-23 10:00:20|1693.11|1687.21|1691.98|1686.08|1693.13|1687.23|1691.74|1685.84|33
1732356030000|2024-11-23 10:00:30|1691.94|1686.04|1692.06|1686.16|1692.48|1686.58|1691.94|1686.04|31
1732356040000|2024-11-23 10:00:40|1692.03|1686.13|1690.02|1684.12|1692.36|1686.46|1689.3|1683.4|38
1732356050000|2024-11-23 10:00:50|1690.05|1684.15|1690.33|1684.43|1690.47|1684.57|1690.01|1684.11|36
1732356060000|2024-11-23 10:01:00|1690.31|1684.41|1690.44|1684.54|1690.47|1684.57|1689.7|1683.8|36
1732356070000|2024-11-23 10:01:10|1690.45|1684.55|1690.88|1684.98|1691.05|1685.15|1690.45|1684.55|25
1732356080000|2024-11-23 10:01:20|1690.87|1684.97|1691.02|1685.12|1691.15|1685.25|1690.84|1684.94|29
1732356090000|2024-11-23 10:01:30|1691.09|1685.19|1691|1685.1|1691.09|1685.19|1690.91|1685.01|24
1732356100000|2024-11-23 10:01:40|1691.03|1685.13|1690.4|1684.5|1691.07|1685.17|1690.37|1684.47|29
1732356110000|2024-11-23 10:01:50|1690.42|1684.52|1690.28|1684.38|1690.42|1684.52|1690.13|1684.23|34
1732356120000|2024-11-23 10:02:00|1690.31|1684.41|1689.73|1683.83|1690.97|1685.07|1689.66|1683.76|35
1732356130000|2024-11-23 10:02:10|1689.71|1683.81|1689.61|1683.71|1689.88|1683.98|1689.26|1683.36|33
1732356140000|2024-11-23 10:02:20|1689.38|1683.48|1689.75|1683.85|1689.81|1683.91|1689.23|1683.33|30
1732356150000|2024-11-23 10:02:30|1689.8|1683.9|1690.02|1684.12|1690.06|1684.16|1689.67|1683.77|33
1732356160000|2024-11-23 10:02:40|1689.99|1684.09|1691.35|1685.45|1691.46|1685.56|1689.97|1684.07|28
1732356170000|2024-11-23 10:02:50|1691.34|1685.44|1690.22|1684.32|1691.37|1685.47|1690.22|1684.32|38
1732356180000|2024-11-23 10:03:00|1690.27|1684.37|1689.92|1684.02|1690.39|1684.49|1689.32|1683.42|28
1732356190000|2024-11-23 10:03:10|1689.93|1684.03|1688.72|1682.82|1690.81|1684.91|1688.72|1682.82|34
1732356200000|2024-11-23 10:03:20|1688.67|1682.77|1689.35|1683.45|1689.55|1683.65|1688.29|1682.39|30
1732356210000|2024-11-23 10:03:30|1689.26|1683.36|1687.74|1681.84|1690.01|1684.11|1687|1681.1|32
1732356220000|2024-11-23 10:03:40|1687.73|1681.83|1687.99|1682.09|1688.03|1682.13|1687.3|1681.4|20
1732356230000|2024-11-23 10:03:50|1688.01|1682.11|1686.85|1680.95|1688.03|1682.13|1686.74|1680.84|30
1732356240000|2024-11-23 10:04:00|1686.82|1680.92|1686.42|1680.52|1687.04|1681.14|1686.31|1680.41|32
1732356250000|2024-11-23 10:04:10|1686.41|1680.51|1686.84|1680.94|1686.94|1681.04|1686.34|1680.44|24
1732356260000|2024-11-23 10:04:20|1686.85|1680.95|1686.91|1681.01|1686.97|1681.07|1686.67|1680.77|23
1732356270000|2024-11-23 10:04:30|1686.92|1681.02|1686|1680.1|1687.05|1681.15|1685.9|1680|32
1732356280000|2024-11-23 10:04:40|1685.98|1680.08|1686.13|1680.23|1686.14|1680.24|1685.79|1679.89|25
1732356290000|2024-11-23 10:04:50|1686.04|1680.14|1687.46|1681.56|1687.46|1681.56|1686.02|1680.12|30
1732356300000|2024-11-23 10:05:00|1687.88|1681.98|1687.92|1682.02|1688.12|1682.22|1687.53|1681.63|32
1732356310000|2024-11-23 10:05:10|1687.9|1682|1687.34|1681.44|1687.99|1682.09|1687.25|1681.35|31
1732356320000|2024-11-23 10:05:20|1687.38|1681.48|1686.83|1680.93|1687.84|1681.94|1686.78|1680.88|28
1732356330000|2024-11-23 10:05:30|1686.78|1680.88|1686.84|1680.94|1686.87|1680.97|1686.72|1680.82|27
1732356340000|2024-11-23 10:05:40|1686.82|1680.92|1686.86|1680.96|1687.04|1681.14|1686.78|1680.88|27
1732356350000|2024-11-23 10:05:50|1686.9|1681|1686.98|1681.08|1686.99|1681.09|1686.78|1680.88|14
1732356360000|2024-11-23 10:06:00|1686.97|1681.07|1687.1|1681.2|1687.1|1681.2|1686.83|1680.93|23
1732356370000|2024-11-23 10:06:10|1687.13|1681.23|1687.44|1681.54|1688.22|1682.32|1687.13|1681.23|33
1732356380000|2024-11-23 10:06:20|1687.41|1681.51|1685.85|1679.95|1687.46|1681.56|1685.79|1679.89|31
1732356390000|2024-11-23 10:06:30|1685.87|1679.97|1686.3|1680.4|1686.82|1680.92|1685.87|1679.97|27
1732356400000|2024-11-23 10:06:40|1686.33|1680.43|1686.75|1680.85|1687.86|1681.96|1686.33|1680.43|27
1732356410000|2024-11-23 10:06:50|1686.7|1680.8|1686.88|1680.98|1686.9|1681|1686.7|1680.8|22
1732356420000|2024-11-23 10:07:00|1686.86|1680.96|1687.29|1681.39|1687.4|1681.5|1686.74|1680.84|33
1732356430000|2024-11-23 10:07:10|1687.26|1681.36|1687|1681.1|1687.35|1681.45|1686.95|1681.05|24
1732356440000|2024-11-23 10:07:20|1687.07|1681.17|1688.79|1682.89|1688.81|1682.91|1687.04|1681.14|31
1732356450000|2024-11-23 10:07:30|1688.76|1682.86|1688.36|1682.46|1688.79|1682.89|1688.15|1682.25|34
1732356460000|2024-11-23 10:07:40|1688.41|1682.51|1687.93|1682.03|1688.41|1682.51|1687.7|1681.8|23
1732356470000|2024-11-23 10:07:50|1687.95|1682.05|1688.06|1682.16|1688.15|1682.25|1687.69|1681.79|32
1732356480000|2024-11-23 10:08:00|1688.1|1682.2|1688.94|1683.04|1689.73|1683.83|1688.04|1682.14|32
1732356490000|2024-11-23 10:08:10|1688.84|1682.94|1686.93|1681.03|1688.88|1682.98|1686.03|1680.13|33
1732356500000|2024-11-23 10:08:20|1686.9|1681|1688.08|1682.18|1688.7|1682.8|1686.8|1680.9|28
1732356510000|2024-11-23 10:08:30|1688.03|1682.13|1688.67|1682.77|1688.68|1682.78|1687.7|1681.8|28
1732356520000|2024-11-23 10:08:40|1688.62|1682.72|1687.74|1681.84|1688.62|1682.72|1687.7|1681.8|29
1732356530000|2024-11-23 10:08:50|1687.89|1681.99|1687.71|1681.81|1688.32|1682.42|1687.71|1681.81|25
1732356540000|2024-11-23 10:09:00|1687.94|1682.04|1688.32|1682.42|1688.47|1682.57|1687.68|1681.78|37
1732356550000|2024-11-23 10:09:10|1688.27|1682.37|1689.3|1683.4|1689.31|1683.41|1688.26|1682.36|17
1732356560000|2024-11-23 10:09:20|1689.89|1683.99|1688.06|1682.16|1689.89|1683.99|1688.06|1682.16|31
1732356570000|2024-11-23 10:09:30|1687.9|1682|1688.15|1682.25|1688.15|1682.25|1687.67|1681.77|30
1732356580000|2024-11-23 10:09:40|1688.12|1682.22|1688.19|1682.29|1688.33|1682.43|1687.68|1681.78|31
1732356590000|2024-11-23 10:09:50|1687.93|1682.03|1688.68|1682.78|1688.7|1682.8|1687.68|1681.78|30
1732356600000|2024-11-23 10:10:00|1688.74|1682.84|1688.94|1683.04|1689.59|1683.69|1688.69|1682.79|33
1732356610000|2024-11-23 10:10:10|1688.89|1682.99|1689.26|1683.36|1689.48|1683.58|1688.81|1682.91|30
1732356620000|2024-11-23 10:10:20|1689.3|1683.4|1688.84|1682.94|1689.47|1683.57|1688.67|1682.77|26
1732356630000|2024-11-23 10:10:30|1688.78|1682.88|1688.81|1682.91|1689.31|1683.41|1688.37|1682.47|31
1732356640000|2024-11-23 10:10:40|1688.8|1682.9|1688.6|1682.7|1688.89|1682.99|1688.26|1682.36|33
1732356650000|2024-11-23 10:10:50|1688.3|1682.4|1686.71|1680.81|1688.42|1682.52|1686.67|1680.77|30
1732356660000|2024-11-23 10:11:00|1687.02|1681.12|1687.69|1681.79|1687.69|1681.79|1686.81|1680.91|35
1732356670000|2024-11-23 10:11:10|1687.62|1681.72|1686.67|1680.77|1687.67|1681.77|1686.67|1680.77|22
1732356680000|2024-11-23 10:11:20|1686.57|1680.67|1686.74|1680.84|1686.89|1680.99|1686.26|1680.36|24
1732356690000|2024-11-23 10:11:30|1686.79|1680.89|1686.67|1680.77|1686.79|1680.89|1686.58|1680.68|24
1732356700000|2024-11-23 10:11:40|1686.66|1680.76|1686.07|1680.17|1686.7|1680.8|1686.02|1680.12|32
1732356710000|2024-11-23 10:11:50|1686.04|1680.14|1686.29|1680.39|1686.59|1680.69|1686.01|1680.11|36
1732356720000|2024-11-23 10:12:00|1686.33|1680.43|1686.54|1680.64|1686.66|1680.76|1685.67|1679.77|33
1732356730000|2024-11-23 10:12:10|1686.58|1680.68|1684.42|1678.52|1686.58|1680.68|1684.06|1678.16|24
1732356740000|2024-11-23 10:12:20|1684.32|1678.42|1683.84|1677.94|1684.69|1678.79|1683.7|1677.8|27
1732356750000|2024-11-23 10:12:30|1683.48|1677.58|1684.71|1678.81|1684.71|1678.81|1683.48|1677.58|33
1732356760000|2024-11-23 10:12:40|1684.81|1678.91|1683.7|1677.8|1684.81|1678.91|1683.62|1677.72|29
1732356770000|2024-11-23 10:12:50|1683.74|1677.84|1682.75|1676.85|1683.74|1677.84|1682.75|1676.85|15
1732356780000|2024-11-23 10:13:00|1682.99|1677.09|1683.43|1677.53|1683.88|1677.98|1682.95|1677.05|36
1732356790000|2024-11-23 10:13:10|1683.27|1677.37|1680.71|1674.81|1683.31|1677.41|1680.38|1674.48|32
1732356800000|2024-11-23 10:13:20|1680.9|1675|1680.85|1674.95|1681.34|1675.44|1680.28|1674.38|34
1732356810000|2024-11-23 10:13:30|1680.86|1674.96|1680.66|1674.76|1680.86|1674.96|1680.53|1674.63|27
1732356820000|2024-11-23 10:13:40|1680.64|1674.74|1681.69|1675.79|1682.02|1676.12|1680.62|1674.72|31
1732356830000|2024-11-23 10:13:50|1681.78|1675.88|1682.72|1676.82|1683.52|1677.62|1681.5|1675.6|34
1732356840000|2024-11-23 10:14:00|1682.97|1677.07|1683.63|1677.73|1683.83|1677.93|1682.89|1676.99|34
1732356850000|2024-11-23 10:14:10|1683.8|1677.9|1683.79|1677.89|1683.83|1677.93|1683.46|1677.56|25
1732356860000|2024-11-23 10:14:20|1683.8|1677.9|1684.67|1678.77|1684.7|1678.8|1683.8|1677.9|31
1732356870000|2024-11-23 10:14:30|1684.68|1678.78|1685.48|1679.58|1685.48|1679.58|1684.68|1678.78|18
1732356880000|2024-11-23 10:14:40|1685.46|1679.56|1686.03|1680.13|1686.06|1680.16|1685.45|1679.55|24
1732356890000|2024-11-23 10:14:50|1685.92|1680.02|1686.01|1680.11|1686.01|1680.11|1685.5|1679.6|29
1732356900000|2024-11-23 10:15:00|1686.27|1680.37|1684.01|1678.11|1686.38|1680.48|1684.01|1678.11|36
1732356910000|2024-11-23 10:15:10|1684.12|1678.22|1683.3|1677.4|1684.13|1678.23|1682.66|1676.76|32
1732356920000|2024-11-23 10:15:20|1683.14|1677.24|1683.26|1677.36|1683.69|1677.79|1682.89|1676.99|34
1732356930000|2024-11-23 10:15:30|1683.02|1677.12|1683.52|1677.62|1683.62|1677.72|1682.7|1676.8|28
1732356940000|2024-11-23 10:15:40|1683.54|1677.64|1682.87|1676.97|1683.55|1677.65|1682.87|1676.97|21
1732356950000|2024-11-23 10:15:50|1682.76|1676.86|1683.53|1677.63|1683.53|1677.63|1682.69|1676.79|27
1732356960000|2024-11-23 10:16:00|1683.91|1678.01|1683.55|1677.65|1683.91|1678.01|1683.01|1677.11|32
1732356970000|2024-11-23 10:16:10|1683.62|1677.72|1683.88|1677.98|1684.74|1678.84|1683.62|1677.72|32
1732356980000|2024-11-23 10:16:20|1683.92|1678.02|1683.89|1677.99|1684.26|1678.36|1683.55|1677.65|31
1732356990000|2024-11-23 10:16:30|1684.19|1678.29|1683.69|1677.79|1684.52|1678.62|1683.33|1677.43|32
1732357000000|2024-11-23 10:16:40|1683.72|1677.82|1684.68|1678.78|1684.68|1678.78|1683.69|1677.79|36
1732357010000|2024-11-23 10:16:50|1684.65|1678.75|1684.51|1678.61|1684.71|1678.81|1683.83|1677.93|31
1732357020000|2024-11-23 10:17:00|1684.5|1678.6|1684.76|1678.86|1684.76|1678.86|1684.22|1678.32|21
1732357030000|2024-11-23 10:17:10|1684.73|1678.83|1684.74|1678.84|1684.87|1678.97|1684.52|1678.62|35
1732357040000|2024-11-23 10:17:20|1684.65|1678.75|1686.68|1680.78|1686.68|1680.78|1684.64|1678.74|31
1732357050000|2024-11-23 10:17:30|1686.79|1680.89|1687.02|1681.12|1687.7|1681.8|1686.73|1680.83|29
1732357060000|2024-11-23 10:17:40|1687.06|1681.16|1686.55|1680.65|1687.16|1681.26|1686.5|1680.6|35
1732357070000|2024-11-23 10:17:50|1686.69|1680.79|1686.84|1680.94|1687.23|1681.33|1686.6|1680.7|28
1732357080000|2024-11-23 10:18:00|1686.81|1680.91|1687.89|1681.99|1687.97|1682.07|1686.77|1680.87|35
1732357090000|2024-11-23 10:18:10|1687.9|1682|1686.64|1680.74|1687.9|1682|1686.54|1680.64|33
1732357100000|2024-11-23 10:18:20|1686.6|1680.7|1687.65|1681.75|1687.75|1681.85|1686.6|1680.7|33
1732357110000|2024-11-23 10:18:30|1687.71|1681.81|1688.38|1682.48|1688.45|1682.55|1687.68|1681.78|34
1732357120000|2024-11-23 10:18:40|1688.34|1682.44|1687.78|1681.88|1689.19|1683.29|1687.78|1681.88|32
1732357130000|2024-11-23 10:18:50|1687.75|1681.85|1688|1682.1|1688.02|1682.12|1687.72|1681.82|22
1732357140000|2024-11-23 10:19:00|1687.97|1682.07|1687.23|1681.33|1688|1682.1|1687.18|1681.28|34
1732357150000|2024-11-23 10:19:10|1687.39|1681.49|1687.29|1681.39|1687.39|1681.49|1686.4|1680.5|27
1732357160000|2024-11-23 10:19:20|1687.27|1681.37|1686.81|1680.91|1687.27|1681.37|1686.36|1680.46|29
1732357170000|2024-11-23 10:19:30|1686.78|1680.88|1686.89|1680.99|1687.02|1681.12|1686.77|1680.87|27
1732357180000|2024-11-23 10:19:40|1686.95|1681.05|1687.27|1681.37|1687.27|1681.37|1686.39|1680.49|29
1732357190000|2024-11-23 10:19:50|1687.35|1681.45|1686.24|1680.34|1687.61|1681.71|1686.24|1680.34|24
1732357200000|2024-11-23 10:20:00|1686.22|1680.32|1685.71|1679.81|1686.23|1680.33|1685.71|1679.81|36
1732357210000|2024-11-23 10:20:10|1685.03|1679.13|1683.76|1677.86|1685.03|1679.13|1682.89|1676.99|37
1732357220000|2024-11-23 10:20:20|1683.75|1677.85|1683.82|1677.92|1684.08|1678.18|1683.48|1677.58|28
1732357230000|2024-11-23 10:20:30|1683.79|1677.89|1684.25|1678.35|1684.41|1678.51|1683.37|1677.47|31
1732357240000|2024-11-23 10:20:40|1684.36|1678.46|1684.38|1678.48|1684.45|1678.55|1684.19|1678.29|29
1732357250000|2024-11-23 10:20:50|1684.33|1678.43|1684.92|1679.02|1685.03|1679.13|1684.33|1678.43|25
1732357260000|2024-11-23 10:21:00|1684.89|1678.99|1685.08|1679.18|1685.08|1679.18|1684.27|1678.37|30
1732357270000|2024-11-23 10:21:10|1684.95|1679.05|1685.39|1679.49|1685.39|1679.49|1684.92|1679.02|26
1732357280000|2024-11-23 10:21:20|1685.33|1679.43|1686.44|1680.54|1686.44|1680.54|1685.22|1679.32|31
1732357290000|2024-11-23 10:21:30|1686.95|1681.05|1687.28|1681.38|1687.39|1681.49|1686.35|1680.45|32
1732357300000|2024-11-23 10:21:40|1687.39|1681.49|1686.82|1680.92|1687.39|1681.49|1686.8|1680.9|23
1732357310000|2024-11-23 10:21:50|1686.77|1680.87|1686.3|1680.4|1686.8|1680.9|1686.08|1680.18|33
1732357320000|2024-11-23 10:22:00|1686.32|1680.42|1684.31|1678.41|1686.32|1680.42|1684.28|1678.38|32
1732357330000|2024-11-23 10:22:10|1684.28|1678.38|1685.7|1679.8|1685.7|1679.8|1684.28|1678.38|35
1732357340000|2024-11-23 10:22:20|1685.66|1679.76|1685.28|1679.38|1685.66|1679.76|1684.81|1678.91|35
1732357350000|2024-11-23 10:22:30|1685.33|1679.43|1686.22|1680.32|1686.43|1680.53|1685.33|1679.43|33
1732357360000|2024-11-23 10:22:40|1686.35|1680.45|1686.18|1680.28|1686.38|1680.48|1686.14|1680.24|27
1732357370000|2024-11-23 10:22:50|1686.21|1680.31|1686.23|1680.33|1686.35|1680.45|1686.16|1680.26|29
1732357380000|2024-11-23 10:23:00|1686.3|1680.4|1685.78|1679.88|1686.3|1680.4|1685.34|1679.44|32
1732357390000|2024-11-23 10:23:10|1685.86|1679.96|1684.43|1678.53|1685.86|1679.96|1684.3|1678.4|32
1732357400000|2024-11-23 10:23:20|1684.39|1678.49|1684.71|1678.81|1685.38|1679.48|1684.37|1678.47|31
1732357410000|2024-11-23 10:23:30|1684.36|1678.46|1684.4|1678.5|1684.43|1678.53|1683.93|1678.03|30
1732357420000|2024-11-23 10:23:40|1684.42|1678.52|1684.19|1678.29|1684.42|1678.52|1684.19|1678.29|19
1732357430000|2024-11-23 10:23:50|1684.18|1678.28|1683.22|1677.32|1684.18|1678.28|1683.22|1677.32|24
1732357440000|2024-11-23 10:24:00|1683.3|1677.4|1684.31|1678.41|1684.43|1678.53|1683.23|1677.33|32
1732357450000|2024-11-23 10:24:10|1684.33|1678.43|1683.02|1677.12|1684.35|1678.45|1683.02|1677.12|26
1732357460000|2024-11-23 10:24:20|1682.99|1677.09|1682.83|1676.93|1683.11|1677.21|1682.73|1676.83|28
1732357470000|2024-11-23 10:24:30|1682.92|1677.02|1681.85|1675.95|1682.94|1677.04|1681.84|1675.94|27
1732357480000|2024-11-23 10:24:40|1681.86|1675.96|1679.81|1673.91|1681.86|1675.96|1679.36|1673.46|30
1732357490000|2024-11-23 10:24:50|1679.8|1673.9|1679.94|1674.04|1679.97|1674.07|1679.37|1673.47|27
1732357500000|2024-11-23 10:25:00|1679.97|1674.07|1679.97|1674.07|1679.97|1674.07|1679.23|1673.33|31
1732357510000|2024-11-23 10:25:10|1679.87|1673.97|1679.19|1673.29|1680.04|1674.14|1679.19|1673.29|34
1732357520000|2024-11-23 10:25:20|1679.24|1673.34|1679.04|1673.14|1679.31|1673.41|1678.9|1673|27
1732357530000|2024-11-23 10:25:30|1679.01|1673.11|1679.04|1673.14|1679.15|1673.25|1678.95|1673.05|33
1732357540000|2024-11-23 10:25:40|1679.01|1673.11|1678.92|1673.02|1679.07|1673.17|1678.84|1672.94|31
1732357550000|2024-11-23 10:25:50|1679.05|1673.15|1679.43|1673.53|1679.46|1673.56|1678.96|1673.06|28
1732357560000|2024-11-23 10:26:00|1679.46|1673.56|1679.38|1673.48|1679.48|1673.58|1679.34|1673.44|23
1732357570000|2024-11-23 10:26:10|1679.37|1673.47|1678.99|1673.09|1679.48|1673.58|1678.99|1673.09|25
1732357580000|2024-11-23 10:26:20|1678.98|1673.08|1679.87|1673.97|1679.96|1674.06|1678.9|1673|26
1732357590000|2024-11-23 10:26:30|1679.83|1673.93|1679.01|1673.11|1679.83|1673.93|1678.89|1672.99|27
1732357600000|2024-11-23 10:26:40|1678.97|1673.07|1680.24|1674.34|1680.37|1674.47|1678.97|1673.07|25
1732357610000|2024-11-23 10:26:50|1680.26|1674.36|1680.32|1674.42|1680.35|1674.45|1680.23|1674.33|23
1732357620000|2024-11-23 10:27:00|1680.3|1674.4|1679.33|1673.43|1680.3|1674.4|1679.33|1673.43|28
1732357630000|2024-11-23 10:27:10|1679.35|1673.45|1678.85|1672.95|1679.35|1673.45|1678.81|1672.91|22
1732357640000|2024-11-23 10:27:20|1678.82|1672.92|1679.15|1673.25|1679.15|1673.25|1678.82|1672.92|27
1732357650000|2024-11-23 10:27:30|1679.11|1673.21|1679.16|1673.26|1679.16|1673.26|1679.02|1673.12|21
1732357660000|2024-11-23 10:27:40|1679.18|1673.28|1679.37|1673.47|1679.45|1673.55|1679.04|1673.14|31
1732357670000|2024-11-23 10:27:50|1679.43|1673.53|1679.81|1673.91|1679.88|1673.98|1679.36|1673.46|25
1732357680000|2024-11-23 10:28:00|1679.82|1673.92|1679.02|1673.12|1679.82|1673.92|1678.86|1672.96|31
1732357690000|2024-11-23 10:28:10|1679.07|1673.17|1679.05|1673.15|1679.14|1673.24|1678.96|1673.06|25
1732357700000|2024-11-23 10:28:20|1679.14|1673.24|1680.03|1674.13|1680.03|1674.13|1679.03|1673.13|23
1732357710000|2024-11-23 10:28:30|1680.05|1674.15|1679.45|1673.55|1680.05|1674.15|1679.36|1673.46|24
1732357720000|2024-11-23 10:28:40|1679.43|1673.53|1679.3|1673.4|1679.48|1673.58|1679.23|1673.33|25
1732357730000|2024-11-23 10:28:50|1679.31|1673.41|1679.29|1673.39|1679.36|1673.46|1679.22|1673.32|31
1732357740000|2024-11-23 10:29:00|1679.12|1673.22|1678.99|1673.09|1679.12|1673.22|1678.74|1672.84|25
1732357750000|2024-11-23 10:29:10|1678.97|1673.07|1678.94|1673.04|1679.09|1673.19|1678.78|1672.88|29
1732357760000|2024-11-23 10:29:20|1678.95|1673.05|1679.12|1673.22|1679.14|1673.24|1678.94|1673.04|31
1732357770000|2024-11-23 10:29:30|1678.99|1673.09|1677.86|1671.96|1679.84|1673.94|1677.84|1671.94|26
1732357780000|2024-11-23 10:29:40|1677.89|1671.99|1678.08|1672.18|1678.16|1672.26|1677.88|1671.98|26
1732357790000|2024-11-23 10:29:50|1678.05|1672.15|1679.1|1673.2|1679.42|1673.52|1678.05|1672.15|27
1732357800000|2024-11-23 10:30:00|1679.28|1673.38|1679.82|1673.92|1679.82|1673.92|1679.09|1673.19|27
1732357810000|2024-11-23 10:30:10|1679.79|1673.89|1679.63|1673.73|1680.2|1674.3|1679.55|1673.65|23
1732357820000|2024-11-23 10:30:20|1679.61|1673.71|1679.9|1674|1680.14|1674.24|1679.61|1673.71|23
1732357830000|2024-11-23 10:30:30|1679.74|1673.84|1679.67|1673.77|1680.25|1674.35|1679.62|1673.72|31
1732357840000|2024-11-23 10:30:40|1679.62|1673.72|1679.06|1673.16|1679.67|1673.77|1679.06|1673.16|23
1732357850000|2024-11-23 10:30:50|1679.07|1673.17|1679|1673.1|1679.31|1673.41|1678.99|1673.09|18
1732357860000|2024-11-23 10:31:00|1678.99|1673.09|1678.74|1672.84|1679.34|1673.44|1678.71|1672.81|28
1732357870000|2024-11-23 10:31:10|1678.72|1672.82|1678.35|1672.45|1678.72|1672.82|1678.26|1672.36|25
1732357880000|2024-11-23 10:31:20|1678.09|1672.19|1677.1|1671.2|1678.09|1672.19|1676.94|1671.04|19
1732357890000|2024-11-23 10:31:30|1677.06|1671.16|1676.85|1670.95|1677.41|1671.51|1676.85|1670.95|27
1732357900000|2024-11-23 10:31:40|1677|1671.1|1675.7|1669.8|1677.01|1671.11|1675.34|1669.44|30
1732357910000|2024-11-23 10:31:50|1675.69|1669.79|1676.26|1670.36|1676.33|1670.43|1675.31|1669.41|31
1732357920000|2024-11-23 10:32:00|1676.29|1670.39|1676.01|1670.11|1676.32|1670.42|1675.89|1669.99|30
1732357930000|2024-11-23 10:32:10|1676.06|1670.16|1676.13|1670.23|1677.25|1671.35|1676.06|1670.16|28
1732357940000|2024-11-23 10:32:20|1676.02|1670.12|1675.47|1669.57|1676.2|1670.3|1675.14|1669.24|32
1732357950000|2024-11-23 10:32:30|1675.38|1669.48|1675.02|1669.12|1675.84|1669.94|1674.94|1669.04|29
1732357960000|2024-11-23 10:32:40|1674.85|1668.95|1674.57|1668.67|1675.04|1669.14|1674.57|1668.67|21
1732357970000|2024-11-23 10:32:50|1674.4|1668.5|1674.51|1668.61|1674.65|1668.75|1674.4|1668.5|23
1732357980000|2024-11-23 10:33:00|1674.59|1668.69|1674.48|1668.58|1674.73|1668.83|1674.4|1668.5|27
1732357990000|2024-11-23 10:33:10|1674.5|1668.6|1674.46|1668.56|1674.7|1668.8|1674.4|1668.5|31
1732358000000|2024-11-23 10:33:20|1674.4|1668.5|1674.32|1668.42|1674.59|1668.69|1674.32|1668.42|28
1732358010000|2024-11-23 10:33:30|1674.35|1668.45|1674.47|1668.57|1674.51|1668.61|1674.35|1668.45|15
1732358020000|2024-11-23 10:33:40|1674.54|1668.64|1673.97|1668.07|1674.54|1668.64|1673.94|1668.04|26
1732358030000|2024-11-23 10:33:50|1674.01|1668.11|1674.18|1668.28|1674.3|1668.4|1673.94|1668.04|26
1732358040000|2024-11-23 10:34:00|1674.3|1668.4|1676.57|1670.67|1677.35|1671.45|1674.18|1668.28|33
1732358050000|2024-11-23 10:34:10|1676.4|1670.5|1675.92|1670.02|1676.58|1670.68|1675.91|1670.01|32
1732358060000|2024-11-23 10:34:20|1675.88|1669.98|1676.18|1670.28|1676.3|1670.4|1675.21|1669.31|29
1732358070000|2024-11-23 10:34:30|1676.14|1670.24|1674.44|1668.54|1676.14|1670.24|1674.44|1668.54|26
1732358080000|2024-11-23 10:34:40|1674.61|1668.71|1675.86|1669.96|1675.89|1669.99|1674.44|1668.54|34
1732358090000|2024-11-23 10:34:50|1675.81|1669.91|1675.36|1669.46|1676.05|1670.15|1675.36|1669.46|30
1732358100000|2024-11-23 10:35:00|1675.48|1669.58|1675.59|1669.69|1676.25|1670.35|1675.48|1669.58|33
1732358110000|2024-11-23 10:35:10|1675.48|1669.58|1676.3|1670.4|1676.3|1670.4|1675.4|1669.5|30
1732358120000|2024-11-23 10:35:20|1676.2|1670.3|1676.26|1670.36|1676.51|1670.61|1675.93|1670.03|26
1732358130000|2024-11-23 10:35:30|1676.38|1670.48|1677.37|1671.47|1677.37|1671.47|1676.35|1670.45|32
1732358140000|2024-11-23 10:35:40|1677.44|1671.54|1676.89|1670.99|1677.68|1671.78|1676.89|1670.99|29
1732358150000|2024-11-23 10:35:50|1676.87|1670.97|1677.31|1671.41|1677.31|1671.41|1676.87|1670.97|27
1732358160000|2024-11-23 10:36:00|1677.21|1671.31|1676.92|1671.02|1677.37|1671.47|1676.92|1671.02|28
1732358170000|2024-11-23 10:36:10|1676.96|1671.06|1677.68|1671.78|1677.69|1671.79|1676.96|1671.06|23
1732358180000|2024-11-23 10:36:20|1677.81|1671.91|1677.14|1671.24|1677.95|1672.05|1677.13|1671.23|27
1732358190000|2024-11-23 10:36:30|1677.22|1671.32|1677.43|1671.53|1677.43|1671.53|1676.96|1671.06|27
1732358200000|2024-11-23 10:36:40|1677.35|1671.45|1677.86|1671.96|1677.95|1672.05|1677.09|1671.19|31
1732358210000|2024-11-23 10:36:50|1677.69|1671.79|1678.03|1672.13|1678.14|1672.24|1677.32|1671.42|19
1732358220000|2024-11-23 10:37:00|1677.97|1672.07|1678.03|1672.13|1678.03|1672.13|1677.94|1672.04|16
1732358230000|2024-11-23 10:37:10|1677.94|1672.04|1677.52|1671.62|1677.99|1672.09|1677.52|1671.62|15
1732358240000|2024-11-23 10:37:20|1677.26|1671.36|1676.26|1670.36|1677.26|1671.36|1675.81|1669.91|32
1732358250000|2024-11-23 10:37:30|1676.25|1670.35|1675.69|1669.79|1676.25|1670.35|1674.93|1669.03|31
1732358260000|2024-11-23 10:37:40|1675.67|1669.77|1674.14|1668.24|1675.69|1669.79|1673.7|1667.8|30
1732358270000|2024-11-23 10:37:50|1674.1|1668.2|1671.99|1666.09|1674.14|1668.24|1671.2|1665.3|26
1732358280000|2024-11-23 10:38:00|1672.2|1666.3|1672.82|1666.92|1673.47|1667.57|1672.2|1666.3|33
1732358290000|2024-11-23 10:38:10|1672.79|1666.89|1671.87|1665.97|1672.79|1666.89|1671.58|1665.68|33
1732358300000|2024-11-23 10:38:20|1671.99|1666.09|1672.32|1666.42|1672.96|1667.06|1671.84|1665.94|37
1732358310000|2024-11-23 10:38:30|1672.25|1666.35|1672.72|1666.82|1673.85|1667.95|1672.22|1666.32|33
1732358320000|2024-11-23 10:38:40|1672.76|1666.86|1673.83|1667.93|1674.05|1668.15|1672.74|1666.84|33
1732358330000|2024-11-23 10:38:50|1673.84|1667.94|1673.3|1667.4|1673.97|1668.07|1673.29|1667.39|33
1732358340000|2024-11-23 10:39:00|1673.29|1667.39|1674.37|1668.47|1674.37|1668.47|1673.02|1667.12|33
1732358350000|2024-11-23 10:39:10|1674.39|1668.49|1674.29|1668.39|1674.51|1668.61|1674.26|1668.36|25
1732358360000|2024-11-23 10:39:20|1674.22|1668.32|1673.93|1668.03|1674.43|1668.53|1673.87|1667.97|31
1732358370000|2024-11-23 10:39:30|1673.8|1667.9|1674.3|1668.4|1674.3|1668.4|1673.8|1667.9|28
1732358380000|2024-11-23 10:39:40|1674.13|1668.23|1675.34|1669.44|1675.34|1669.44|1674.12|1668.22|24
1732358390000|2024-11-23 10:39:50|1675.04|1669.14|1674.95|1669.05|1675.04|1669.14|1674.83|1668.93|27
1732358400000|2024-11-23 10:40:00|1674.9|1669|1674.24|1668.34|1675|1669.1|1674.24|1668.34|34
1732358410000|2024-11-23 10:40:10|1674.37|1668.47|1672.82|1666.92|1674.37|1668.47|1672.31|1666.41|30
1732358420000|2024-11-23 10:40:20|1672.89|1666.99|1673.84|1667.94|1673.98|1668.08|1672.85|1666.95|34
1732358430000|2024-11-23 10:40:30|1673.88|1667.98|1674.02|1668.12|1674.45|1668.55|1673.88|1667.98|20
1732358440000|2024-11-23 10:40:40|1674.01|1668.11|1673.11|1667.21|1674.05|1668.15|1673.11|1667.21|29
1732358450000|2024-11-23 10:40:50|1673.08|1667.18|1671.05|1665.15|1673.15|1667.25|1671.05|1665.15|29
1732358460000|2024-11-23 10:41:00|1671.06|1665.16|1671.11|1665.21|1671.86|1665.96|1671.01|1665.11|33
1732358470000|2024-11-23 10:41:10|1671.15|1665.25|1672.26|1666.36|1672.84|1666.94|1671.15|1665.25|31
1732358480000|2024-11-23 10:41:20|1672.3|1666.4|1672|1666.1|1672.88|1666.98|1672|1666.1|35
1732358490000|2024-11-23 10:41:30|1671.99|1666.09|1672.47|1666.57|1673.27|1667.37|1671.92|1666.02|29
1732358500000|2024-11-23 10:41:40|1672.43|1666.53|1672.96|1667.06|1673.03|1667.13|1672.37|1666.47|32
1732358510000|2024-11-23 10:41:50|1672.84|1666.94|1673.53|1667.63|1673.53|1667.63|1672.82|1666.92|25
1732358520000|2024-11-23 10:42:00|1673.54|1667.64|1674.91|1669.01|1675.48|1669.58|1673.45|1667.55|36
1732358530000|2024-11-23 10:42:10|1675.03|1669.13|1673.48|1667.58|1675.03|1669.13|1673.48|1667.58|33
1732358540000|2024-11-23 10:42:20|1673.51|1667.61|1674.03|1668.13|1674.04|1668.14|1673.49|1667.59|22
1732358550000|2024-11-23 10:42:30|1674.13|1668.23|1670.41|1664.51|1674.13|1668.23|1668.91|1663.01|35
1732358560000|2024-11-23 10:42:40|1670.42|1664.52|1670.49|1664.59|1670.49|1664.59|1670|1664.1|22
1732358570000|2024-11-23 10:42:50|1670.47|1664.57|1670.93|1665.03|1670.95|1665.05|1670.47|1664.57|19
1732358580000|2024-11-23 10:43:00|1670.94|1665.04|1670.88|1664.98|1671.47|1665.57|1670.88|1664.98|15
1732358590000|2024-11-23 10:43:10|1670.89|1664.99|1671.01|1665.11|1671.01|1665.11|1670.89|1664.99|12
1732358600000|2024-11-23 10:43:20|1671|1665.1|1669.95|1664.05|1671.02|1665.12|1669.95|1664.05|27
1732358610000|2024-11-23 10:43:30|1669.85|1663.95|1668.99|1663.09|1669.94|1664.04|1668.84|1662.94|31
1732358620000|2024-11-23 10:43:40|1669|1663.1|1669.44|1663.54|1669.44|1663.54|1668.91|1663.01|21
1732358630000|2024-11-23 10:43:50|1670.33|1664.43|1669.85|1663.95|1671.1|1665.2|1669.8|1663.9|19
1732358640000|2024-11-23 10:44:00|1669.86|1663.96|1670.31|1664.41|1670.32|1664.42|1669.82|1663.92|24
1732358650000|2024-11-23 10:44:10|1670.32|1664.42|1670.47|1664.57|1670.47|1664.57|1670.05|1664.15|18
1732358660000|2024-11-23 10:44:20|1670.48|1664.58|1671.46|1665.56|1671.49|1665.59|1670.45|1664.55|18
1732358670000|2024-11-23 10:44:30|1671.53|1665.63|1671.51|1665.61|1671.56|1665.66|1671.43|1665.53|15
1732358680000|2024-11-23 10:44:40|1671.49|1665.59|1671.17|1665.27|1671.51|1665.61|1670.99|1665.09|18
1732358690000|2024-11-23 10:44:50|1671.19|1665.29|1671.33|1665.43|1671.46|1665.56|1671.11|1665.21|20
1732358700000|2024-11-23 10:45:00|1671.34|1665.44|1672.44|1666.54|1673.01|1667.11|1671.34|1665.44|27
1732358710000|2024-11-23 10:45:10|1672.53|1666.63|1673.33|1667.43|1673.33|1667.43|1672.44|1666.54|32
1732358720000|2024-11-23 10:45:20|1673.48|1667.58|1673.24|1667.34|1673.48|1667.58|1672.95|1667.05|28
1732358730000|2024-11-23 10:45:30|1673.42|1667.52|1673.86|1667.96|1673.98|1668.08|1673.42|1667.52|21
1732358740000|2024-11-23 10:45:40|1673.92|1668.02|1674|1668.1|1674.02|1668.12|1673.82|1667.92|23
1732358750000|2024-11-23 10:45:50|1674.02|1668.12|1675.21|1669.31|1675.21|1669.31|1673.94|1668.04|28
1732358760000|2024-11-23 10:46:00|1675.2|1669.3|1675.31|1669.41|1675.43|1669.53|1674.38|1668.48|24
1732358770000|2024-11-23 10:46:10|1675.39|1669.49|1675.42|1669.52|1675.49|1669.59|1675.24|1669.34|31
1732358780000|2024-11-23 10:46:20|1675.4|1669.5|1675.37|1669.47|1675.45|1669.55|1675.19|1669.29|22
1732358790000|2024-11-23 10:46:30|1675.36|1669.46|1675.26|1669.36|1675.54|1669.64|1675.23|1669.33|34
1732358800000|2024-11-23 10:46:40|1675.24|1669.34|1674.41|1668.51|1675.31|1669.41|1674.27|1668.37|28
1732358810000|2024-11-23 10:46:50|1674.39|1668.49|1674.84|1668.94|1675.02|1669.12|1674.36|1668.46|28
1732358820000|2024-11-23 10:47:00|1675|1669.1|1674.91|1669.01|1675|1669.1|1674.44|1668.54|30
1732358830000|2024-11-23 10:47:10|1674.92|1669.02|1674.91|1669.01|1675.01|1669.11|1674.31|1668.41|32
1732358840000|2024-11-23 10:47:20|1675.02|1669.12|1675.36|1669.46|1675.45|1669.55|1674.84|1668.94|27
1732358850000|2024-11-23 10:47:30|1675.34|1669.44|1675.52|1669.62|1675.52|1669.62|1675.34|1669.44|17
1732358860000|2024-11-23 10:47:40|1675.51|1669.61|1675.42|1669.52|1675.53|1669.63|1675.38|1669.48|21
1732358870000|2024-11-23 10:47:50|1675.44|1669.54|1675.35|1669.45|1675.54|1669.64|1675.32|1669.42|26
1732358880000|2024-11-23 10:48:00|1675.39|1669.49|1675.47|1669.57|1675.5|1669.6|1675.32|1669.42|15
1732358890000|2024-11-23 10:48:10|1675.39|1669.49|1675.39|1669.49|1675.49|1669.59|1675.23|1669.33|27
1732358900000|2024-11-23 10:48:20|1675.4|1669.5|1675.24|1669.34|1675.41|1669.51|1675.21|1669.31|29
1732358910000|2024-11-23 10:48:30|1675.23|1669.33|1675|1669.1|1675.23|1669.33|1674.84|1668.94|25
1732358920000|2024-11-23 10:48:40|1675.01|1669.11|1673.92|1668.02|1675.21|1669.31|1673.92|1668.02|28
1732358930000|2024-11-23 10:48:50|1673.94|1668.04|1673.88|1667.98|1674.32|1668.42|1673.86|1667.96|27
1732358940000|2024-11-23 10:49:00|1673.87|1667.97|1673.19|1667.29|1673.99|1668.09|1673.16|1667.26|30
1732358950000|2024-11-23 10:49:10|1673.24|1667.34|1672.99|1667.09|1673.49|1667.59|1672.95|1667.05|31
1732358960000|2024-11-23 10:49:20|1672.97|1667.07|1672.41|1666.51|1672.98|1667.08|1672.37|1666.47|32
1732358970000|2024-11-23 10:49:30|1672.43|1666.53|1673.05|1667.15|1673.44|1667.54|1672.39|1666.49|36
1732358980000|2024-11-23 10:49:40|1672.95|1667.05|1673.47|1667.57|1673.47|1667.57|1672.88|1666.98|34
1732358990000|2024-11-23 10:49:50|1673.48|1667.58|1674.37|1668.47|1674.44|1668.54|1673.46|1667.56|26
1732359000000|2024-11-23 10:50:00|1674.4|1668.5|1674.44|1668.54|1675.3|1669.4|1674.35|1668.45|30
1732359010000|2024-11-23 10:50:10|1674.43|1668.53|1674.1|1668.2|1674.76|1668.86|1673.31|1667.41|35
1732359020000|2024-11-23 10:50:20|1674.01|1668.11|1674.27|1668.37|1674.43|1668.53|1673.38|1667.48|34
1732359030000|2024-11-23 10:50:30|1674.24|1668.34|1674.43|1668.53|1674.44|1668.54|1674.1|1668.2|33
1732359040000|2024-11-23 10:50:40|1674.46|1668.56|1675.51|1669.61|1675.51|1669.61|1674.39|1668.49|26
1732359050000|2024-11-23 10:50:50|1675.49|1669.59|1675.26|1669.36|1675.51|1669.61|1675.17|1669.27|31
1732359060000|2024-11-23 10:51:00|1675.23|1669.33|1675.3|1669.4|1675.3|1669.4|1675.17|1669.27|29
1732359070000|2024-11-23 10:51:10|1675.25|1669.35|1675.19|1669.29|1675.32|1669.42|1675.15|1669.25|28
1732359080000|2024-11-23 10:51:20|1675.14|1669.24|1674.44|1668.54|1675.22|1669.32|1674.4|1668.5|28
1732359090000|2024-11-23 10:51:30|1674.43|1668.53|1673.38|1667.48|1674.43|1668.53|1673.38|1667.48|28
1732359100000|2024-11-23 10:51:40|1673.42|1667.52|1673.25|1667.35|1673.42|1667.52|1672.37|1666.47|31
1732359110000|2024-11-23 10:51:50|1673.16|1667.26|1672.52|1666.62|1673.28|1667.38|1672.52|1666.62|32
1732359120000|2024-11-23 10:52:00|1672.51|1666.61|1673.34|1667.44|1673.5|1667.6|1672.46|1666.56|31
1732359130000|2024-11-23 10:52:10|1673.27|1667.37|1672.73|1666.83|1673.3|1667.4|1672.45|1666.55|31
1732359140000|2024-11-23 10:52:20|1672.51|1666.61|1673.49|1667.59|1673.5|1667.6|1672.51|1666.61|28
1732359150000|2024-11-23 10:52:30|1673.5|1667.6|1673.51|1667.61|1674.25|1668.35|1673.31|1667.41|30
1732359160000|2024-11-23 10:52:40|1673.49|1667.59|1673.18|1667.28|1673.51|1667.61|1673.18|1667.28|32
1732359170000|2024-11-23 10:52:50|1673.23|1667.33|1672.51|1666.61|1673.23|1667.33|1672.48|1666.58|28
1732359180000|2024-11-23 10:53:00|1672.49|1666.59|1673.2|1667.3|1673.31|1667.41|1672.47|1666.57|28
1732359190000|2024-11-23 10:53:10|1673.22|1667.32|1672.44|1666.54|1673.47|1667.57|1672.34|1666.44|24
1732359200000|2024-11-23 10:53:20|1672.4|1666.5|1672.42|1666.52|1673.33|1667.43|1672.36|1666.46|33
1732359210000|2024-11-23 10:53:30|1672.43|1666.53|1672.3|1666.4|1672.52|1666.62|1672.3|1666.4|26
1732359220000|2024-11-23 10:53:40|1672.25|1666.35|1671.47|1665.57|1672.25|1666.35|1671.25|1665.35|21
1732359230000|2024-11-23 10:53:50|1671.48|1665.58|1671.47|1665.57|1671.55|1665.65|1671.39|1665.49|29
1732359240000|2024-11-23 10:54:00|1671.46|1665.56|1669.96|1664.06|1672.19|1666.29|1669.96|1664.06|33
1732359250000|2024-11-23 10:54:10|1670|1664.1|1670.54|1664.64|1671.01|1665.11|1669.93|1664.03|35
1732359260000|2024-11-23 10:54:20|1670.48|1664.58|1671.89|1665.99|1672.22|1666.32|1670.46|1664.56|35
1732359270000|2024-11-23 10:54:30|1671.49|1665.59|1670.46|1664.56|1671.51|1665.61|1670|1664.1|31
1732359280000|2024-11-23 10:54:40|1670.4|1664.5|1670.96|1665.06|1671.06|1665.16|1670.4|1664.5|32
1732359290000|2024-11-23 10:54:50|1670.9|1665|1671.31|1665.41|1671.31|1665.41|1670.87|1664.97|24
1732359300000|2024-11-23 10:55:00|1671.75|1665.85|1672.28|1666.38|1672.29|1666.39|1671.75|1665.85|23
1732359310000|2024-11-23 10:55:10|1672.26|1666.36|1669.49|1663.59|1672.26|1666.36|1669.38|1663.48|36
1732359320000|2024-11-23 10:55:20|1669.48|1663.58|1669.38|1663.48|1669.84|1663.94|1669.38|1663.48|35
1732359330000|2024-11-23 10:55:30|1669.42|1663.52|1671.46|1665.56|1671.46|1665.56|1669.42|1663.52|28
1732359340000|2024-11-23 10:55:40|1671.43|1665.53|1671.27|1665.37|1671.48|1665.58|1671.23|1665.33|33
1732359350000|2024-11-23 10:55:50|1671.35|1665.45|1672.16|1666.26|1672.17|1666.27|1671.35|1665.45|29
1732359360000|2024-11-23 10:56:00|1672.22|1666.32|1671.47|1665.57|1672.22|1666.32|1671.36|1665.46|15
1732359370000|2024-11-23 10:56:10|1671.39|1665.49|1672.62|1666.72|1672.62|1666.72|1671.28|1665.38|22
1732359380000|2024-11-23 10:56:20|1672.66|1666.76|1671.4|1665.5|1672.66|1666.76|1671.24|1665.34|32
1732359390000|2024-11-23 10:56:30|1671.41|1665.51|1671.48|1665.58|1671.51|1665.61|1671.32|1665.42|30
1732359400000|2024-11-23 10:56:40|1671.49|1665.59|1670.53|1664.63|1671.52|1665.62|1670.42|1664.52|25
1732359410000|2024-11-23 10:56:50|1670.47|1664.57|1672.41|1666.51|1672.41|1666.51|1670.47|1664.57|22
1732359420000|2024-11-23 10:57:00|1672.46|1666.56|1673.26|1667.36|1673.27|1667.37|1672.36|1666.46|28
1732359430000|2024-11-23 10:57:10|1673.27|1667.37|1673.22|1667.32|1673.31|1667.41|1673.22|1667.32|14
1732359440000|2024-11-23 10:57:20|1673.24|1667.34|1673.16|1667.26|1673.3|1667.4|1673.15|1667.25|30
1732359450000|2024-11-23 10:57:30|1673.22|1667.32|1673.3|1667.4|1673.3|1667.4|1673.16|1667.26|17
1732359460000|2024-11-23 10:57:40|1673.23|1667.33|1673.41|1667.51|1673.41|1667.51|1673.23|1667.33|18
1732359470000|2024-11-23 10:57:50|1673.49|1667.59|1675.3|1669.4|1675.38|1669.48|1673.39|1667.49|31
1732359480000|2024-11-23 10:58:00|1675.4|1669.5|1676.2|1670.3|1676.21|1670.31|1675.4|1669.5|20
1732359490000|2024-11-23 10:58:10|1676.18|1670.28|1675.48|1669.58|1676.18|1670.28|1675.41|1669.51|30
1732359500000|2024-11-23 10:58:20|1675.51|1669.61|1676.17|1670.27|1676.23|1670.33|1675.45|1669.55|30
1732359510000|2024-11-23 10:58:30|1676.19|1670.29|1676.45|1670.55|1676.45|1670.55|1676.16|1670.26|23
1732359520000|2024-11-23 10:58:40|1676.43|1670.53|1676.29|1670.39|1676.43|1670.53|1676.21|1670.31|29
1732359530000|2024-11-23 10:58:50|1676.31|1670.41|1676.29|1670.39|1676.35|1670.45|1676.22|1670.32|27
1732359540000|2024-11-23 10:59:00|1676.31|1670.41|1676.39|1670.49|1676.39|1670.49|1676.29|1670.39|23
1732359550000|2024-11-23 10:59:10|1676.35|1670.45|1676.34|1670.44|1676.41|1670.51|1676.33|1670.43|26
1732359560000|2024-11-23 10:59:20|1676.35|1670.45|1676.29|1670.39|1677.37|1671.47|1676.26|1670.36|30
1732359570000|2024-11-23 10:59:30|1676.25|1670.35|1676.28|1670.38|1676.44|1670.54|1676.25|1670.35|19
1732359580000|2024-11-23 10:59:40|1676.35|1670.45|1676.37|1670.47|1676.42|1670.52|1676.27|1670.37|16
1732359590000|2024-11-23 10:59:50|1676.38|1670.48|1676.42|1670.52|1676.42|1670.52|1676.26|1670.36|18
1732359600000|2024-11-23 11:00:00|1676.4|1670.5|1676.28|1670.38|1676.51|1670.61|1676.26|1670.36|29
1732359610000|2024-11-23 11:00:10|1676.3|1670.4|1676.4|1670.5|1676.4|1670.5|1676.17|1670.27|30
1732359620000|2024-11-23 11:00:20|1676.39|1670.49|1676.43|1670.53|1676.44|1670.54|1676.39|1670.49|16
1732359630000|2024-11-23 11:00:30|1676.39|1670.49|1676.44|1670.54|1676.44|1670.54|1676.39|1670.49|15
1732359640000|2024-11-23 11:00:40|1676.42|1670.52|1675.48|1669.58|1676.44|1670.54|1675.48|1669.58|29
1732359650000|2024-11-23 11:00:50|1675.41|1669.51|1675.32|1669.42|1675.52|1669.62|1675.28|1669.38|34
1732359660000|2024-11-23 11:01:00|1675.24|1669.34|1674.25|1668.35|1675.24|1669.34|1674.19|1668.29|31
1732359670000|2024-11-23 11:01:10|1674.23|1668.33|1674.31|1668.41|1674.35|1668.45|1674.19|1668.29|26
1732359680000|2024-11-23 11:01:20|1674.3|1668.4|1676.88|1670.98|1677.19|1671.29|1674.23|1668.33|32
1732359690000|2024-11-23 11:01:30|1676.25|1670.35|1675.13|1669.23|1676.31|1670.41|1674.28|1668.38|36
1732359700000|2024-11-23 11:01:40|1675.14|1669.24|1674.4|1668.5|1675.27|1669.37|1674.39|1668.49|18
1732359710000|2024-11-23 11:01:50|1674.38|1668.48|1675.19|1669.29|1675.19|1669.29|1674.37|1668.47|22
1732359720000|2024-11-23 11:02:00|1675.14|1669.24|1675.31|1669.41|1675.34|1669.44|1674.32|1668.42|33
1732359730000|2024-11-23 11:02:10|1675.45|1669.55|1676.29|1670.39|1676.34|1670.44|1675.43|1669.53|27
1732359740000|2024-11-23 11:02:20|1676.26|1670.36|1677.07|1671.17|1677.07|1671.17|1675.96|1670.06|27
1732359750000|2024-11-23 11:02:30|1677.05|1671.15|1674.38|1668.48|1677.05|1671.15|1674.31|1668.41|29
1732359760000|2024-11-23 11:02:40|1674.33|1668.43|1674.71|1668.81|1675.02|1669.12|1674.27|1668.37|30
1732359770000|2024-11-23 11:02:50|1674.75|1668.85|1675.96|1670.06|1675.99|1670.09|1674.4|1668.5|30
1732359780000|2024-11-23 11:03:00|1676.01|1670.11|1675.92|1670.02|1676.16|1670.26|1675.46|1669.56|27
1732359790000|2024-11-23 11:03:10|1675.94|1670.04|1675.46|1669.56|1676|1670.1|1675.11|1669.21|30
1732359800000|2024-11-23 11:03:20|1675.51|1669.61|1675.46|1669.56|1676.05|1670.15|1675.44|1669.54|24
1732359810000|2024-11-23 11:03:30|1675.4|1669.5|1675.36|1669.46|1675.4|1669.5|1675.31|1669.41|17
1732359820000|2024-11-23 11:03:40|1675.37|1669.47|1677.37|1671.47|1677.37|1671.47|1675.37|1669.47|25
1732359830000|2024-11-23 11:03:50|1677.33|1671.43|1678.48|1672.58|1678.48|1672.58|1677.33|1671.43|25
1732359840000|2024-11-23 11:04:00|1678.47|1672.57|1678.08|1672.18|1678.47|1672.57|1677.95|1672.05|32
1732359850000|2024-11-23 11:04:10|1678.04|1672.14|1677.95|1672.05|1678.09|1672.19|1677.95|1672.05|23
1732359860000|2024-11-23 11:04:20|1677.96|1672.06|1677.28|1671.38|1678.07|1672.17|1677.28|1671.38|32
1732359870000|2024-11-23 11:04:30|1677.27|1671.37|1676.92|1671.02|1677.27|1671.37|1676.88|1670.98|31
1732359880000|2024-11-23 11:04:40|1676.93|1671.03|1676.4|1670.5|1677.06|1671.16|1676.4|1670.5|29
1732359890000|2024-11-23 11:04:50|1676.44|1670.54|1676.43|1670.53|1676.48|1670.58|1676.39|1670.49|26
1732359900000|2024-11-23 11:05:00|1676.41|1670.51|1676.02|1670.12|1676.41|1670.51|1676.02|1670.12|32
1732359910000|2024-11-23 11:05:10|1675.99|1670.09|1677.07|1671.17|1677.28|1671.38|1675.29|1669.39|28
1732359920000|2024-11-23 11:05:20|1676.97|1671.07|1678.32|1672.42|1678.51|1672.61|1676.97|1671.07|25
1732359930000|2024-11-23 11:05:30|1678.33|1672.43|1678.3|1672.4|1679.38|1673.48|1678.23|1672.33|32
1732359940000|2024-11-23 11:05:40|1678.33|1672.43|1678.46|1672.56|1678.48|1672.58|1677.91|1672.01|27
1732359950000|2024-11-23 11:05:50|1678.42|1672.52|1677.89|1671.99|1678.46|1672.56|1677.89|1671.99|29
1732359960000|2024-11-23 11:06:00|1677.8|1671.9|1678.36|1672.46|1678.39|1672.49|1677.8|1671.9|32
1732359970000|2024-11-23 11:06:10|1678.28|1672.38|1678.89|1672.99|1678.89|1672.99|1678.28|1672.38|27
1732359980000|2024-11-23 11:06:20|1678.87|1672.97|1677.83|1671.93|1678.87|1672.97|1677.35|1671.45|23
1732359990000|2024-11-23 11:06:30|1677.87|1671.97|1677.49|1671.59|1677.88|1671.98|1677.3|1671.4|27
1732360000000|2024-11-23 11:06:40|1677.47|1671.57|1676.78|1670.88|1677.87|1671.97|1676.77|1670.87|32
1732360010000|2024-11-23 11:06:50|1676.84|1670.94|1676.91|1671.01|1677.24|1671.34|1676.8|1670.9|33
1732360020000|2024-11-23 11:07:00|1676.85|1670.95|1675.98|1670.08|1676.92|1671.02|1675.94|1670.04|31
1732360030000|2024-11-23 11:07:10|1675.94|1670.04|1676.74|1670.84|1676.91|1671.01|1675.67|1669.77|29
1732360040000|2024-11-23 11:07:20|1676.81|1670.91|1676.31|1670.41|1676.81|1670.91|1676.23|1670.33|31
1732360050000|2024-11-23 11:07:30|1676.32|1670.42|1676.93|1671.03|1676.95|1671.05|1676.32|1670.42|21
1732360060000|2024-11-23 11:07:40|1676.94|1671.04|1676.95|1671.05|1676.98|1671.08|1676.89|1670.99|25
1732360070000|2024-11-23 11:07:50|1676.99|1671.09|1676.22|1670.32|1677.01|1671.11|1676.16|1670.26|26
1732360080000|2024-11-23 11:08:00|1676.2|1670.3|1676.31|1670.41|1676.35|1670.45|1676.16|1670.26|34
1732360090000|2024-11-23 11:08:10|1676.29|1670.39|1676.98|1671.08|1677.03|1671.13|1676.29|1670.39|26
1732360100000|2024-11-23 11:08:20|1676.9|1671|1676.77|1670.87|1677.01|1671.11|1676.77|1670.87|31
1732360110000|2024-11-23 11:08:30|1676.79|1670.89|1677.02|1671.12|1677.89|1671.99|1676.75|1670.85|31
1732360120000|2024-11-23 11:08:40|1676.98|1671.08|1676.7|1670.8|1677.02|1671.12|1676.25|1670.35|30
1732360130000|2024-11-23 11:08:50|1676.75|1670.85|1676.95|1671.05|1676.96|1671.06|1676.33|1670.43|22
1732360140000|2024-11-23 11:09:00|1676.96|1671.06|1676.27|1670.37|1677.06|1671.16|1676.27|1670.37|33
1732360150000|2024-11-23 11:09:10|1676.38|1670.48|1676.88|1670.98|1676.9|1671|1676.22|1670.32|34
1732360160000|2024-11-23 11:09:20|1676.89|1670.99|1677.33|1671.43|1677.38|1671.48|1676.82|1670.92|20
1732360170000|2024-11-23 11:09:30|1677.24|1671.34|1677.22|1671.32|1677.38|1671.48|1677.22|1671.32|28
1732360180000|2024-11-23 11:09:40|1677.24|1671.34|1677.27|1671.37|1677.39|1671.49|1677.23|1671.33|26
1732360190000|2024-11-23 11:09:50|1677.29|1671.39|1677.29|1671.39|1677.34|1671.44|1677.22|1671.32|27
1732360200000|2024-11-23 11:10:00|1677.31|1671.41|1677.3|1671.4|1677.35|1671.45|1677.24|1671.34|28
1732360210000|2024-11-23 11:10:10|1677.31|1671.41|1677.15|1671.25|1677.38|1671.48|1677.15|1671.25|24
1732360220000|2024-11-23 11:10:20|1677.18|1671.28|1676.4|1670.5|1677.22|1671.32|1676.29|1670.39|28
1732360230000|2024-11-23 11:10:30|1676.38|1670.48|1676.18|1670.28|1676.44|1670.54|1675.8|1669.9|28
1732360240000|2024-11-23 11:10:40|1676.16|1670.26|1676.33|1670.43|1676.36|1670.46|1675.78|1669.88|24
1732360250000|2024-11-23 11:10:50|1676.36|1670.46|1676.16|1670.26|1676.36|1670.46|1676.16|1670.26|25
1732360260000|2024-11-23 11:11:00|1676.14|1670.24|1676.26|1670.36|1676.36|1670.46|1676.14|1670.24|25
1732360270000|2024-11-23 11:11:10|1676.24|1670.34|1676.42|1670.52|1676.42|1670.52|1676.23|1670.33|18
1732360280000|2024-11-23 11:11:20|1676.48|1670.58|1676.35|1670.45|1676.88|1670.98|1676.31|1670.41|28
1732360290000|2024-11-23 11:11:30|1676.32|1670.42|1676.83|1670.93|1676.94|1671.04|1676.32|1670.42|32
1732360300000|2024-11-23 11:11:40|1676.8|1670.9|1677.29|1671.39|1677.33|1671.43|1676.72|1670.82|30
1732360310000|2024-11-23 11:11:50|1677.32|1671.42|1677.36|1671.46|1677.36|1671.46|1677.27|1671.37|22
1732360320000|2024-11-23 11:12:00|1677.37|1671.47|1678.27|1672.37|1678.35|1672.45|1677.31|1671.41|22
1732360330000|2024-11-23 11:12:10|1678.25|1672.35|1678.27|1672.37|1678.37|1672.47|1678.21|1672.31|23
1732360340000|2024-11-23 11:12:20|1678.25|1672.35|1678.25|1672.35|1678.37|1672.47|1678.22|1672.32|26
1732360350000|2024-11-23 11:12:30|1678.26|1672.36|1678.27|1672.37|1678.89|1672.99|1678.23|1672.33|19
1732360360000|2024-11-23 11:12:40|1678.23|1672.33|1678.02|1672.12|1678.29|1672.39|1678|1672.1|20
1732360370000|2024-11-23 11:12:50|1678|1672.1|1677.29|1671.39|1678.14|1672.24|1677.29|1671.39|24
1732360380000|2024-11-23 11:13:00|1677.35|1671.45|1677.33|1671.43|1678.95|1673.05|1677.33|1671.43|21
1732360390000|2024-11-23 11:13:10|1677.36|1671.46|1677.31|1671.41|1678.12|1672.22|1677.28|1671.38|27
1732360400000|2024-11-23 11:13:20|1677.29|1671.39|1678.06|1672.16|1678.09|1672.19|1677.23|1671.33|25
1732360410000|2024-11-23 11:13:30|1678.07|1672.17|1678.31|1672.41|1678.31|1672.41|1677.94|1672.04|17
1732360420000|2024-11-23 11:13:40|1678.23|1672.33|1678.25|1672.35|1678.31|1672.41|1678.2|1672.3|21
1732360430000|2024-11-23 11:13:50|1678.26|1672.36|1677.19|1671.29|1678.32|1672.42|1677.13|1671.23|19
1732360440000|2024-11-23 11:14:00|1677.22|1671.32|1676.73|1670.83|1677.24|1671.34|1676.73|1670.83|25
1732360450000|2024-11-23 11:14:10|1676.31|1670.41|1677.21|1671.31|1677.21|1671.31|1676.31|1670.41|26
1732360460000|2024-11-23 11:14:20|1677.19|1671.29|1677.12|1671.22|1677.27|1671.37|1677.1|1671.2|28
1732360470000|2024-11-23 11:14:30|1677.13|1671.23|1678.24|1672.34|1678.36|1672.46|1677.12|1671.22|35
1732360480000|2024-11-23 11:14:40|1678.25|1672.35|1678.26|1672.36|1678.38|1672.48|1678.21|1672.31|31
1732360490000|2024-11-23 11:14:50|1678.25|1672.35|1679.04|1673.14|1679.13|1673.23|1678.25|1672.35|26
1732360500000|2024-11-23 11:15:00|1679.05|1673.15|1679.13|1673.23|1679.13|1673.23|1679.02|1673.12|15
1732360510000|2024-11-23 11:15:10|1679.11|1673.21|1678.75|1672.85|1679.11|1673.21|1678.32|1672.42|23
1732360520000|2024-11-23 11:15:20|1679.21|1673.31|1679.34|1673.44|1679.34|1673.44|1678.41|1672.51|31
1732360530000|2024-11-23 11:15:30|1679.32|1673.42|1679.28|1673.38|1679.39|1673.49|1679.09|1673.19|29
1732360540000|2024-11-23 11:15:40|1679.29|1673.39|1679.36|1673.46|1679.42|1673.52|1679.28|1673.38|27
1732360550000|2024-11-23 11:15:50|1679.39|1673.49|1679.46|1673.56|1679.48|1673.58|1679.32|1673.42|30
1732360560000|2024-11-23 11:16:00|1680.16|1674.26|1681.26|1675.36|1681.88|1675.98|1680.16|1674.26|27
1732360570000|2024-11-23 11:16:10|1681.29|1675.39|1681.35|1675.45|1681.35|1675.45|1681.22|1675.32|30
1732360580000|2024-11-23 11:16:20|1681.33|1675.43|1681.24|1675.34|1681.35|1675.45|1680.52|1674.62|30
1732360590000|2024-11-23 11:16:30|1681.37|1675.47|1681.3|1675.4|1681.37|1675.47|1681.26|1675.36|24
1732360600000|2024-11-23 11:16:40|1681.34|1675.44|1681.73|1675.83|1682.09|1676.19|1681.32|1675.42|29
1732360610000|2024-11-23 11:16:50|1681.78|1675.88|1681.45|1675.55|1682.09|1676.19|1681.34|1675.44|28
1732360620000|2024-11-23 11:17:00|1681.37|1675.47|1682.99|1677.09|1683.22|1677.32|1681.37|1675.47|22
1732360630000|2024-11-23 11:17:10|1683|1677.1|1682.39|1676.49|1683|1677.1|1682.3|1676.4|33
1732360640000|2024-11-23 11:17:20|1682.4|1676.5|1682.23|1676.33|1682.43|1676.53|1682.23|1676.33|18
1732360650000|2024-11-23 11:17:30|1682.35|1676.45|1681.44|1675.54|1682.4|1676.5|1681.37|1675.47|21
1732360660000|2024-11-23 11:17:40|1681.42|1675.52|1682.23|1676.33|1682.29|1676.39|1681.32|1675.42|22
1732360670000|2024-11-23 11:17:50|1682.24|1676.34|1682.37|1676.47|1682.39|1676.49|1682.18|1676.28|30
1732360680000|2024-11-23 11:18:00|1682.3|1676.4|1682.31|1676.41|1682.38|1676.48|1682.25|1676.35|32
1732360690000|2024-11-23 11:18:10|1682.27|1676.37|1682.19|1676.29|1682.27|1676.37|1681.43|1675.53|24
1732360700000|2024-11-23 11:18:20|1682.17|1676.27|1681.32|1675.42|1682.17|1676.27|1681.32|1675.42|18
1732360710000|2024-11-23 11:18:30|1681.28|1675.38|1681.3|1675.4|1681.32|1675.42|1680.4|1674.5|28
1732360720000|2024-11-23 11:18:40|1681.32|1675.42|1680.91|1675.01|1681.32|1675.42|1680.73|1674.83|26
1732360730000|2024-11-23 11:18:50|1680.85|1674.95|1679.82|1673.92|1680.89|1674.99|1679.76|1673.86|32
1732360740000|2024-11-23 11:19:00|1679.78|1673.88|1680.09|1674.19|1680.28|1674.38|1679.23|1673.33|29
1732360750000|2024-11-23 11:19:10|1680.1|1674.2|1679.32|1673.42|1680.31|1674.41|1679.08|1673.18|24
1732360760000|2024-11-23 11:19:20|1679.3|1673.4|1678.47|1672.57|1679.36|1673.46|1678.36|1672.46|29
1732360770000|2024-11-23 11:19:30|1678.34|1672.44|1678|1672.1|1678.34|1672.44|1677.41|1671.51|23
1732360780000|2024-11-23 11:19:40|1677.98|1672.08|1677.45|1671.55|1677.98|1672.08|1677.42|1671.52|14
1732360790000|2024-11-23 11:19:50|1677.46|1671.56|1678.25|1672.35|1678.26|1672.36|1677.46|1671.56|11
1732360800000|2024-11-23 11:20:00|1678.26|1672.36|1678.36|1672.46|1678.71|1672.81|1678.25|1672.35|27
1732360810000|2024-11-23 11:20:10|1678.34|1672.44|1680.63|1674.73|1680.63|1674.73|1678.34|1672.44|22
1732360820000|2024-11-23 11:20:20|1680.61|1674.71|1680.2|1674.3|1681.07|1675.17|1680.17|1674.27|26
1732360830000|2024-11-23 11:20:30|1680.22|1674.32|1680.48|1674.58|1680.76|1674.86|1680.1|1674.2|28
1732360840000|2024-11-23 11:20:40|1680.25|1674.35|1681.27|1675.37|1681.33|1675.43|1680.23|1674.33|27
1732360850000|2024-11-23 11:20:50|1681.22|1675.32|1681.17|1675.27|1681.23|1675.33|1680.29|1674.39|29
1732360860000|2024-11-23 11:21:00|1681.2|1675.3|1681.05|1675.15|1681.2|1675.3|1680.36|1674.46|25
1732360870000|2024-11-23 11:21:10|1681.07|1675.17|1680.42|1674.52|1681.14|1675.24|1680.36|1674.46|30
1732360880000|2024-11-23 11:21:20|1680.44|1674.54|1681.25|1675.35|1681.33|1675.43|1680.29|1674.39|28
1732360890000|2024-11-23 11:21:30|1681.24|1675.34|1681.21|1675.31|1681.28|1675.38|1681.11|1675.21|21
1732360900000|2024-11-23 11:21:40|1681.19|1675.29|1681.21|1675.31|1681.23|1675.33|1680.87|1674.97|22
1732360910000|2024-11-23 11:21:50|1681.24|1675.34|1681.66|1675.76|1681.66|1675.76|1681.19|1675.29|22
1732360920000|2024-11-23 11:22:00|1681.62|1675.72|1680.4|1674.5|1681.65|1675.75|1680.39|1674.49|26
1732360930000|2024-11-23 11:22:10|1680.44|1674.54|1680.28|1674.38|1681.48|1675.58|1680.2|1674.3|33
1732360940000|2024-11-23 11:22:20|1680.34|1674.44|1679.29|1673.39|1680.4|1674.5|1679.29|1673.39|29
1732360950000|2024-11-23 11:22:30|1679.34|1673.44|1679.73|1673.83|1679.79|1673.89|1679.32|1673.42|29
1732360960000|2024-11-23 11:22:40|1679.79|1673.89|1680.32|1674.42|1680.32|1674.42|1679.73|1673.83|23
1732360970000|2024-11-23 11:22:50|1680.31|1674.41|1680.94|1675.04|1681.14|1675.24|1680.31|1674.41|33
1732360980000|2024-11-23 11:23:00|1681.1|1675.2|1681.65|1675.75|1681.65|1675.75|1681.1|1675.2|11
1732360990000|2024-11-23 11:23:10|1681.63|1675.73|1681.35|1675.45|1681.64|1675.74|1681.32|1675.42|25
1732361000000|2024-11-23 11:23:20|1681.32|1675.42|1681.33|1675.43|1681.44|1675.54|1681.32|1675.42|25
1732361010000|2024-11-23 11:23:30|1681.43|1675.53|1680.94|1675.04|1681.43|1675.53|1680.91|1675.01|20
1732361020000|2024-11-23 11:23:40|1680.91|1675.01|1680.47|1674.57|1680.94|1675.04|1680.41|1674.51|21
1732361030000|2024-11-23 11:23:50|1680.39|1674.49|1680.49|1674.59|1680.52|1674.62|1680.37|1674.47|23
1732361040000|2024-11-23 11:24:00|1680.52|1674.62|1679.93|1674.03|1680.54|1674.64|1679.93|1674.03|24
1732361050000|2024-11-23 11:24:10|1679.99|1674.09|1679.81|1673.91|1680.28|1674.38|1679.81|1673.91|22
1732361060000|2024-11-23 11:24:20|1679.77|1673.87|1680.07|1674.17|1680.14|1674.24|1679.3|1673.4|21
1732361070000|2024-11-23 11:24:30|1680.05|1674.15|1680.21|1674.31|1680.23|1674.33|1680.05|1674.15|16
1732361080000|2024-11-23 11:24:40|1680.18|1674.28|1680.36|1674.46|1680.88|1674.98|1680.13|1674.23|26
1732361090000|2024-11-23 11:24:50|1680.39|1674.49|1680.39|1674.49|1680.41|1674.51|1680.28|1674.38|25
1732361100000|2024-11-23 11:25:00|1680.3|1674.4|1680.39|1674.49|1680.39|1674.49|1680.3|1674.4|22
1732361110000|2024-11-23 11:25:10|1680.36|1674.46|1680.77|1674.87|1681.69|1675.79|1680.32|1674.42|25
1732361120000|2024-11-23 11:25:20|1680.78|1674.88|1680.67|1674.77|1680.78|1674.88|1680.64|1674.74|22
1732361130000|2024-11-23 11:25:30|1680.69|1674.79|1680.77|1674.87|1680.88|1674.98|1680.66|1674.76|30
1732361140000|2024-11-23 11:25:40|1680.84|1674.94|1682.38|1676.48|1682.38|1676.48|1680.7|1674.8|29
1732361150000|2024-11-23 11:25:50|1682.27|1676.37|1682.63|1676.73|1682.63|1676.73|1682.27|1676.37|20
1732361160000|2024-11-23 11:26:00|1682.62|1676.72|1682.62|1676.72|1682.63|1676.73|1682.59|1676.69|9
1732361170000|2024-11-23 11:26:10|1682.75|1676.85|1683.23|1677.33|1683.23|1677.33|1682.75|1676.85|16
1732361180000|2024-11-23 11:26:20|1683.34|1677.44|1683.63|1677.73|1683.66|1677.76|1683.23|1677.33|8
1732361190000|2024-11-23 11:26:30|1683.49|1677.59|1684.21|1678.31|1684.21|1678.31|1683.49|1677.59|9
1732361200000|2024-11-23 11:26:40|1684.15|1678.25|1683.88|1677.98|1684.15|1678.25|1683.86|1677.96|11
1732361210000|2024-11-23 11:26:50|1683.92|1678.02|1683.57|1677.67|1683.99|1678.09|1683.28|1677.38|23
1732361220000|2024-11-23 11:27:00|1683.6|1677.7|1683.28|1677.38|1683.65|1677.75|1683.28|1677.38|7
1732361230000|2024-11-23 11:27:10|1683.32|1677.42|1683.88|1677.98|1684.13|1678.23|1683.28|1677.38|26
1732361240000|2024-11-23 11:27:20|1683.87|1677.97|1683.8|1677.9|1683.88|1677.98|1683.8|1677.9|24
1732361250000|2024-11-23 11:27:30|1683.81|1677.91|1683.86|1677.96|1683.88|1677.98|1683.81|1677.91|21
1732361260000|2024-11-23 11:27:40|1683.88|1677.98|1683.39|1677.49|1684.22|1678.32|1683.31|1677.41|19
1732361270000|2024-11-23 11:27:50|1683.32|1677.42|1683.27|1677.37|1683.32|1677.42|1683.21|1677.31|23
1732361280000|2024-11-23 11:28:00|1683.24|1677.34|1682.88|1676.98|1683.28|1677.38|1682.88|1676.98|24
1732361290000|2024-11-23 11:28:10|1682.91|1677.01|1683.48|1677.58|1683.48|1677.58|1682.21|1676.31|24
1732361300000|2024-11-23 11:28:20|1683.52|1677.62|1683.07|1677.17|1683.57|1677.67|1682.58|1676.68|25
1732361310000|2024-11-23 11:28:30|1683.09|1677.19|1682.91|1677.01|1683.09|1677.19|1682.91|1677.01|26
1732361320000|2024-11-23 11:28:40|1683|1677.1|1682.32|1676.42|1683.02|1677.12|1682.32|1676.42|21
1732361330000|2024-11-23 11:28:50|1682.34|1676.44|1683.25|1677.35|1683.27|1677.37|1682.32|1676.42|24
1732361340000|2024-11-23 11:29:00|1683.31|1677.41|1683.31|1677.41|1683.36|1677.46|1683.29|1677.39|16
1732361350000|2024-11-23 11:29:10|1683.3|1677.4|1684.07|1678.17|1684.07|1678.17|1683.3|1677.4|22
1732361360000|2024-11-23 11:29:20|1684.04|1678.14|1683.34|1677.44|1684.04|1678.14|1683.29|1677.39|27
1732361370000|2024-11-23 11:29:30|1683.39|1677.49|1683.37|1677.47|1683.41|1677.51|1683.29|1677.39|14
1732361380000|2024-11-23 11:29:40|1683.39|1677.49|1684.14|1678.24|1684.16|1678.26|1683.26|1677.36|19
1732361390000|2024-11-23 11:29:50|1684.12|1678.22|1684.24|1678.34|1684.26|1678.36|1683.99|1678.09|22
1732361400000|2024-11-23 11:30:00|1684.26|1678.36|1684.03|1678.13|1684.31|1678.41|1684.03|1678.13|22
1732361410000|2024-11-23 11:30:10|1683.99|1678.09|1683.33|1677.43|1683.99|1678.09|1683.27|1677.37|26
1732361420000|2024-11-23 11:30:20|1683.36|1677.46|1683.28|1677.38|1683.42|1677.52|1683.21|1677.31|17
1732361430000|2024-11-23 11:30:30|1683.35|1677.45|1683.37|1677.47|1683.37|1677.47|1683.13|1677.23|23
1732361440000|2024-11-23 11:30:40|1683.35|1677.45|1683.67|1677.77|1684.06|1678.16|1683.25|1677.35|26
1732361450000|2024-11-23 11:30:50|1683.6|1677.7|1683.42|1677.52|1683.97|1678.07|1683.28|1677.38|29
1732361460000|2024-11-23 11:31:00|1683.47|1677.57|1683.35|1677.45|1684.04|1678.14|1683.35|1677.45|24
1732361470000|2024-11-23 11:31:10|1683.33|1677.43|1684.26|1678.36|1684.37|1678.47|1683.33|1677.43|21
1732361480000|2024-11-23 11:31:20|1684.27|1678.37|1684.89|1678.99|1685.81|1679.91|1684.2|1678.3|17
1732361490000|2024-11-23 11:31:30|1685.23|1679.33|1686.27|1680.37|1686.32|1680.42|1685.23|1679.33|19
1732361500000|2024-11-23 11:31:40|1686.3|1680.4|1685.06|1679.16|1686.3|1680.4|1685.06|1679.16|29
1732361510000|2024-11-23 11:31:50|1685.14|1679.24|1684.4|1678.5|1685.14|1679.24|1684.38|1678.48|25
1732361520000|2024-11-23 11:32:00|1684.29|1678.39|1684.17|1678.27|1684.34|1678.44|1684.17|1678.27|27
1732361530000|2024-11-23 11:32:10|1684.23|1678.33|1684.2|1678.3|1684.3|1678.4|1684.17|1678.27|26
1732361540000|2024-11-23 11:32:20|1684.14|1678.24|1684.35|1678.45|1684.42|1678.52|1683.63|1677.73|30
1732361550000|2024-11-23 11:32:30|1684.33|1678.43|1684.35|1678.45|1684.67|1678.77|1684.26|1678.36|25
1732361560000|2024-11-23 11:32:40|1684.37|1678.47|1684.98|1679.08|1685.13|1679.23|1684.37|1678.47|23
1732361570000|2024-11-23 11:32:50|1684.96|1679.06|1684.25|1678.35|1684.98|1679.08|1684.12|1678.22|25
1732361580000|2024-11-23 11:33:00|1684.19|1678.29|1683.94|1678.04|1684.27|1678.37|1683.94|1678.04|31
1732361590000|2024-11-23 11:33:10|1683.97|1678.07|1682.76|1676.86|1683.97|1678.07|1682.56|1676.66|32
1732361600000|2024-11-23 11:33:20|1682.78|1676.88|1684.12|1678.22|1684.16|1678.26|1682.69|1676.79|31
1732361610000|2024-11-23 11:33:30|1684.14|1678.24|1684.32|1678.42|1684.34|1678.44|1683.99|1678.09|24
1732361620000|2024-11-23 11:33:40|1684.3|1678.4|1684.88|1678.98|1684.94|1679.04|1684.28|1678.38|30
1732361630000|2024-11-23 11:33:50|1684.9|1679|1685.3|1679.4|1685.3|1679.4|1684.77|1678.87|29
1732361640000|2024-11-23 11:34:00|1685.35|1679.45|1686.01|1680.11|1686.08|1680.18|1685.35|1679.45|31
1732361650000|2024-11-23 11:34:10|1685.98|1680.08|1686.07|1680.17|1686.26|1680.36|1685.98|1680.08|29
1732361660000|2024-11-23 11:34:20|1686.13|1680.23|1686.16|1680.26|1687.05|1681.15|1686.06|1680.16|27
1732361670000|2024-11-23 11:34:30|1686.18|1680.28|1686.19|1680.29|1686.21|1680.31|1686|1680.1|26
1732361680000|2024-11-23 11:34:40|1686.17|1680.27|1686.76|1680.86|1686.76|1680.86|1686|1680.1|28
1732361690000|2024-11-23 11:34:50|1686.66|1680.76|1687.24|1681.34|1687.25|1681.35|1686.66|1680.76|21
1732361700000|2024-11-23 11:35:00|1687.19|1681.29|1686.17|1680.27|1687.19|1681.29|1686.17|1680.27|6
1732361710000|2024-11-23 11:35:10|1686.11|1680.21|1685.5|1679.6|1686.11|1680.21|1685.33|1679.43|28
1732361720000|2024-11-23 11:35:20|1685.55|1679.65|1686.15|1680.25|1686.16|1680.26|1685.28|1679.38|33
1732361730000|2024-11-23 11:35:30|1686.41|1680.51|1687.16|1681.26|1687.19|1681.29|1686.39|1680.49|29
1732361740000|2024-11-23 11:35:40|1687.11|1681.21|1687.45|1681.55|1687.79|1681.89|1687.11|1681.21|27
1732361750000|2024-11-23 11:35:50|1687.41|1681.51|1686.43|1680.53|1687.43|1681.53|1686.35|1680.45|28
1732361760000|2024-11-23 11:36:00|1686.38|1680.48|1686.35|1680.45|1686.4|1680.5|1686.31|1680.41|33
1732361770000|2024-11-23 11:36:10|1686.33|1680.43|1686.1|1680.2|1687.13|1681.23|1686.1|1680.2|29
1732361780000|2024-11-23 11:36:20|1686.04|1680.14|1685.32|1679.42|1686.04|1680.14|1685.24|1679.34|28
1732361790000|2024-11-23 11:36:30|1685.55|1679.65|1686.43|1680.53|1686.48|1680.58|1685.55|1679.65|32
1732361800000|2024-11-23 11:36:40|1686.48|1680.58|1686.51|1680.61|1687.02|1681.12|1686.39|1680.49|30
1732361810000|2024-11-23 11:36:50|1686.49|1680.59|1686.43|1680.53|1686.49|1680.59|1686.39|1680.49|29
1732361820000|2024-11-23 11:37:00|1686.46|1680.56|1686.47|1680.57|1686.54|1680.64|1686.35|1680.45|20
1732361830000|2024-11-23 11:37:10|1686.45|1680.55|1686.34|1680.44|1686.49|1680.59|1686.14|1680.24|30
1732361840000|2024-11-23 11:37:20|1686.28|1680.38|1686.18|1680.28|1686.35|1680.45|1686.11|1680.21|32
1732361850000|2024-11-23 11:37:30|1686.09|1680.19|1686.4|1680.5|1686.9|1681|1686.02|1680.12|29
1732361860000|2024-11-23 11:37:40|1686.46|1680.56|1686.47|1680.57|1686.51|1680.61|1686.37|1680.47|28
1732361870000|2024-11-23 11:37:50|1686.48|1680.58|1686.29|1680.39|1686.48|1680.58|1686.24|1680.34|15
1732361880000|2024-11-23 11:38:00|1686.22|1680.32|1686.72|1680.82|1687.17|1681.27|1686.22|1680.32|31
1732361890000|2024-11-23 11:38:10|1686.36|1680.46|1687.14|1681.24|1687.2|1681.3|1686.34|1680.44|23
1732361900000|2024-11-23 11:38:20|1687.12|1681.22|1687.19|1681.29|1687.23|1681.33|1686.9|1681|23
1732361910000|2024-11-23 11:38:30|1687.16|1681.26|1687.09|1681.19|1687.39|1681.49|1687.09|1681.19|28
1732361920000|2024-11-23 11:38:40|1687.05|1681.15|1687.49|1681.59|1687.51|1681.61|1686.96|1681.06|21
1732361930000|2024-11-23 11:38:50|1687.47|1681.57|1687.48|1681.58|1687.53|1681.63|1687.27|1681.37|21
1732361940000|2024-11-23 11:39:00|1687.38|1681.48|1688.3|1682.4|1688.3|1682.4|1687.38|1681.48|26
1732361950000|2024-11-23 11:39:10|1688.32|1682.42|1689.17|1683.27|1689.17|1683.27|1688.06|1682.16|21
1732361960000|2024-11-23 11:39:20|1689.18|1683.28|1690.56|1684.66|1690.56|1684.66|1689.12|1683.22|27
1732361970000|2024-11-23 11:39:30|1690.46|1684.56|1690.25|1684.35|1691.18|1685.28|1690.22|1684.32|31
1732361980000|2024-11-23 11:39:40|1690.16|1684.26|1691.5|1685.6|1691.5|1685.6|1690.16|1684.26|29
1732361990000|2024-11-23 11:39:50|1691.48|1685.58|1691.23|1685.33|1691.52|1685.62|1691.2|1685.3|27
1732362000000|2024-11-23 11:40:00|1691.2|1685.3|1691.25|1685.35|1691.25|1685.35|1690.98|1685.08|29
1732362010000|2024-11-23 11:40:10|1691.14|1685.24|1690.41|1684.51|1691.18|1685.28|1690.32|1684.42|36
1732362020000|2024-11-23 11:40:20|1690.43|1684.53|1692.23|1686.33|1692.29|1686.39|1690.43|1684.53|27
1732362030000|2024-11-23 11:40:30|1692.15|1686.25|1691.21|1685.31|1692.26|1686.36|1691.21|1685.31|33
1732362040000|2024-11-23 11:40:40|1691.23|1685.33|1691.9|1686|1692.3|1686.4|1690.93|1685.03|28
1732362050000|2024-11-23 11:40:50|1691.93|1686.03|1691.4|1685.5|1692.01|1686.11|1691.38|1685.48|23
1732362060000|2024-11-23 11:41:00|1691.38|1685.48|1691.23|1685.33|1691.7|1685.8|1690.67|1684.77|27
1732362070000|2024-11-23 11:41:10|1691.25|1685.35|1693.15|1687.25|1693.56|1687.66|1691.25|1685.35|27
1732362080000|2024-11-23 11:41:20|1693.08|1687.18|1693.73|1687.83|1693.79|1687.89|1693.08|1687.18|33
1732362090000|2024-11-23 11:41:30|1693.76|1687.86|1694.29|1688.39|1694.29|1688.39|1693.63|1687.73|21
1732362100000|2024-11-23 11:41:40|1694.3|1688.4|1694.21|1688.31|1694.53|1688.63|1694.14|1688.24|25
1732362110000|2024-11-23 11:41:50|1694.18|1688.28|1695.31|1689.41|1695.31|1689.41|1694.18|1688.28|11
1732362120000|2024-11-23 11:42:00|1695.3|1689.4|1695.16|1689.26|1695.3|1689.4|1695.02|1689.12|28
1732362130000|2024-11-23 11:42:10|1695.15|1689.25|1692.33|1686.43|1695.15|1689.25|1692.24|1686.34|30
1732362140000|2024-11-23 11:42:20|1692.3|1686.4|1692.08|1686.18|1693.1|1687.2|1692.08|1686.18|27
1732362150000|2024-11-23 11:42:30|1691.95|1686.05|1691.14|1685.24|1692.11|1686.21|1691.14|1685.24|29
1732362160000|2024-11-23 11:42:40|1691.15|1685.25|1691.66|1685.76|1691.86|1685.96|1691.15|1685.25|21
1732362170000|2024-11-23 11:42:50|1691.69|1685.79|1691.79|1685.89|1691.99|1686.09|1691.39|1685.49|26
1732362180000|2024-11-23 11:43:00|1691.72|1685.82|1693.36|1687.46|1693.42|1687.52|1691.72|1685.82|31
1732362190000|2024-11-23 11:43:10|1693.34|1687.44|1694.15|1688.25|1694.19|1688.29|1693.24|1687.34|30
1732362200000|2024-11-23 11:43:20|1694.12|1688.22|1693.99|1688.09|1694.25|1688.35|1693.65|1687.75|33
1732362210000|2024-11-23 11:43:30|1694.04|1688.14|1693.96|1688.06|1694.15|1688.25|1693.78|1687.88|27
1732362220000|2024-11-23 11:43:40|1693.82|1687.92|1693.17|1687.27|1694.16|1688.26|1693.17|1687.27|24
1732362230000|2024-11-23 11:43:50|1693.19|1687.29|1693.08|1687.18|1693.23|1687.33|1693.08|1687.18|16
1732362240000|2024-11-23 11:44:00|1693.19|1687.29|1694.11|1688.21|1694.2|1688.3|1693.19|1687.29|31
1732362250000|2024-11-23 11:44:10|1694.14|1688.24|1693.95|1688.05|1694.19|1688.29|1693.93|1688.03|26
1732362260000|2024-11-23 11:44:20|1694|1688.1|1693.05|1687.15|1694.02|1688.12|1692.95|1687.05|24
1732362270000|2024-11-23 11:44:30|1693.15|1687.25|1693.49|1687.59|1693.53|1687.63|1693.07|1687.17|19
1732362280000|2024-11-23 11:44:40|1693.51|1687.61|1695|1689.1|1695.09|1689.19|1693.51|1687.61|31
1732362290000|2024-11-23 11:44:50|1695.06|1689.16|1697.19|1691.29|1697.21|1691.31|1694.65|1688.75|29
1732362300000|2024-11-23 11:45:00|1697.42|1691.52|1698.15|1692.25|1698.39|1692.49|1697.42|1691.52|33
1732362310000|2024-11-23 11:45:10|1698.23|1692.33|1698.3|1692.4|1698.38|1692.48|1697.93|1692.03|26
1732362320000|2024-11-23 11:45:20|1698.33|1692.43|1699.28|1693.38|1699.4|1693.5|1698.28|1692.38|19
1732362330000|2024-11-23 11:45:30|1699.35|1693.45|1697.21|1691.31|1699.39|1693.49|1697.21|1691.31|30
1732362340000|2024-11-23 11:45:40|1697.19|1691.29|1697.33|1691.43|1697.43|1691.53|1697.06|1691.16|31
1732362350000|2024-11-23 11:45:50|1697.38|1691.48|1696.04|1690.14|1697.48|1691.58|1696.03|1690.13|39
1732362360000|2024-11-23 11:46:00|1696.16|1690.26|1697.44|1691.54|1697.67|1691.77|1696.16|1690.26|34
1732362370000|2024-11-23 11:46:10|1697.7|1691.8|1699.08|1693.18|1699.08|1693.18|1697.67|1691.77|29
1732362380000|2024-11-23 11:46:20|1699.05|1693.15|1698.93|1693.03|1699.32|1693.42|1698.42|1692.52|31
1732362390000|2024-11-23 11:46:30|1698.57|1692.67|1699.33|1693.43|1699.33|1693.43|1698.2|1692.3|37
1732362400000|2024-11-23 11:46:40|1699.39|1693.49|1698.48|1692.58|1699.62|1693.72|1698.48|1692.58|31
1732362410000|2024-11-23 11:46:50|1698.49|1692.59|1698.03|1692.13|1698.56|1692.66|1698.02|1692.12|33
1732362420000|2024-11-23 11:47:00|1698.02|1692.12|1697.15|1691.25|1698.3|1692.4|1697.15|1691.25|33
1732362430000|2024-11-23 11:47:10|1697.09|1691.19|1699.21|1693.31|1699.23|1693.33|1697.09|1691.19|28
1732362440000|2024-11-23 11:47:20|1699.2|1693.3|1698.91|1693.01|1699.23|1693.33|1698.48|1692.58|30
1732362450000|2024-11-23 11:47:30|1698.9|1693|1698.39|1692.49|1698.9|1693|1698.37|1692.47|28
1732362460000|2024-11-23 11:47:40|1698.38|1692.48|1698.35|1692.45|1698.51|1692.61|1698.22|1692.32|31
1732362470000|2024-11-23 11:47:50|1698.37|1692.47|1699.28|1693.38|1699.28|1693.38|1698.3|1692.4|30
1732362480000|2024-11-23 11:48:00|1699.25|1693.35|1699.11|1693.21|1699.27|1693.37|1698.97|1693.07|31
1732362490000|2024-11-23 11:48:10|1699.13|1693.23|1698.19|1692.29|1699.21|1693.31|1698.06|1692.16|31
1732362500000|2024-11-23 11:48:20|1698.15|1692.25|1697.81|1691.91|1698.26|1692.36|1697.78|1691.88|23
1732362510000|2024-11-23 11:48:30|1697.86|1691.96|1698.36|1692.46|1699|1693.1|1697.72|1691.82|26
1732362520000|2024-11-23 11:48:40|1698.45|1692.55|1699.14|1693.24|1699.2|1693.3|1698.44|1692.54|24
1732362530000|2024-11-23 11:48:50|1699.21|1693.31|1699.34|1693.44|1699.42|1693.52|1699.17|1693.27|29
1732362540000|2024-11-23 11:49:00|1699.5|1693.6|1698.71|1692.81|1699.81|1693.91|1698.71|1692.81|34
1732362550000|2024-11-23 11:49:10|1698.27|1692.37|1698.09|1692.19|1698.29|1692.39|1698.07|1692.17|27
1732362560000|2024-11-23 11:49:20|1698.14|1692.24|1697.41|1691.51|1698.16|1692.26|1697.26|1691.36|35
1732362570000|2024-11-23 11:49:30|1697.46|1691.56|1696.26|1690.36|1698.09|1692.19|1696.26|1690.36|36
1732362580000|2024-11-23 11:49:40|1696.29|1690.39|1695.3|1689.4|1696.41|1690.51|1695.17|1689.27|35
1732362590000|2024-11-23 11:49:50|1695.23|1689.33|1695.58|1689.68|1695.71|1689.81|1695.07|1689.17|29
1732362600000|2024-11-23 11:50:00|1695.61|1689.71|1695.67|1689.77|1696.08|1690.18|1694.27|1688.37|31
1732362610000|2024-11-23 11:50:10|1696.16|1690.26|1696.21|1690.31|1696.32|1690.42|1696.1|1690.2|28
1732362620000|2024-11-23 11:50:20|1696.25|1690.35|1695.34|1689.44|1696.52|1690.62|1695.3|1689.4|35
1732362630000|2024-11-23 11:50:30|1695.29|1689.39|1696.25|1690.35|1696.25|1690.35|1695.29|1689.39|27
1732362640000|2024-11-23 11:50:40|1696.24|1690.34|1696.31|1690.41|1696.42|1690.52|1696.21|1690.31|28
1732362650000|2024-11-23 11:50:50|1696.4|1690.5|1696.37|1690.47|1697.25|1691.35|1696.29|1690.39|23
1732362660000|2024-11-23 11:51:00|1696.31|1690.41|1698.26|1692.36|1698.27|1692.37|1696.31|1690.41|31
1732362670000|2024-11-23 11:51:10|1698.17|1692.27|1698.16|1692.26|1698.44|1692.54|1698.1|1692.2|28
1732362680000|2024-11-23 11:51:20|1698.18|1692.28|1697.5|1691.6|1698.42|1692.52|1697.3|1691.4|29
1732362690000|2024-11-23 11:51:30|1697.52|1691.62|1698.14|1692.24|1698.18|1692.28|1697.35|1691.45|33
1732362700000|2024-11-23 11:51:40|1698.21|1692.31|1697.11|1691.21|1698.36|1692.46|1697.11|1691.21|31
1732362710000|2024-11-23 11:51:50|1697.08|1691.18|1697.34|1691.44|1697.38|1691.48|1697.05|1691.15|30
1732362720000|2024-11-23 11:52:00|1697.32|1691.42|1698.14|1692.24|1698.15|1692.25|1697.13|1691.23|36
1732362730000|2024-11-23 11:52:10|1698.23|1692.33|1699.07|1693.17|1699.14|1693.24|1698.23|1692.33|27
1732362740000|2024-11-23 11:52:20|1699.1|1693.2|1699.23|1693.33|1699.25|1693.35|1698.49|1692.59|29
1732362750000|2024-11-23 11:52:30|1699.25|1693.35|1699.97|1694.07|1699.97|1694.07|1699.23|1693.33|14
1732362760000|2024-11-23 11:52:40|1700.44|1694.54|1700.37|1694.47|1700.45|1694.55|1700.16|1694.26|24
1732362770000|2024-11-23 11:52:50|1700.42|1694.52|1701.36|1695.46|1701.4|1695.5|1700.36|1694.46|30
1732362780000|2024-11-23 11:53:00|1701.35|1695.45|1700.96|1695.06|1701.38|1695.48|1700.96|1695.06|31
1732362790000|2024-11-23 11:53:10|1701.08|1695.18|1701.87|1695.97|1702.06|1696.16|1700.96|1695.06|33
1732362800000|2024-11-23 11:53:20|1701.93|1696.03|1702.28|1696.38|1702.28|1696.38|1701.83|1695.93|22
1732362810000|2024-11-23 11:53:30|1702.33|1696.43|1702.4|1696.5|1702.48|1696.58|1702.21|1696.31|28
1732362820000|2024-11-23 11:53:40|1702.41|1696.51|1702.33|1696.43|1702.94|1697.04|1702.27|1696.37|30
1732362830000|2024-11-23 11:53:50|1702.4|1696.5|1702.26|1696.36|1702.43|1696.53|1702.17|1696.27|27
1732362840000|2024-11-23 11:54:00|1702.29|1696.39|1703.33|1697.43|1703.44|1697.54|1702.24|1696.34|22
1732362850000|2024-11-23 11:54:10|1703.39|1697.49|1705.07|1699.17|1705.07|1699.17|1703.33|1697.43|30
1732362860000|2024-11-23 11:54:20|1705.11|1699.21|1706.25|1700.35|1706.29|1700.39|1705.11|1699.21|22
1732362870000|2024-11-23 11:54:30|1706.22|1700.32|1707.21|1701.31|1707.42|1701.52|1706.22|1700.32|27
1732362880000|2024-11-23 11:54:40|1707.26|1701.36|1707.4|1701.5|1707.46|1701.56|1707.21|1701.31|28
1732362890000|2024-11-23 11:54:50|1707.38|1701.48|1707.4|1701.5|1708.09|1702.19|1707.33|1701.43|28
1732362900000|2024-11-23 11:55:00|1707.33|1701.43|1708.87|1702.97|1708.87|1702.97|1707.08|1701.18|25
1732362910000|2024-11-23 11:55:10|1708.86|1702.96|1710.21|1704.31|1710.38|1704.48|1708.86|1702.96|28
1732362920000|2024-11-23 11:55:20|1710.22|1704.32|1709.83|1703.93|1710.39|1704.49|1709.83|1703.93|13
1732362930000|2024-11-23 11:55:30|1709.36|1703.46|1711.4|1705.5|1711.43|1705.53|1709.36|1703.46|21
1732362940000|2024-11-23 11:55:40|1711.39|1705.49|1710.06|1704.16|1711.57|1705.67|1710.06|1704.16|24
1732362950000|2024-11-23 11:55:50|1710.08|1704.18|1711.52|1705.62|1712.09|1706.19|1709.93|1704.03|31
1732362960000|2024-11-23 11:56:00|1711.39|1705.49|1710.26|1704.36|1711.39|1705.49|1710.26|1704.36|15
1732362970000|2024-11-23 11:56:10|1710.23|1704.33|1710.19|1704.29|1710.23|1704.33|1710.19|1704.29|5
1732362980000|2024-11-23 11:56:20|1710.21|1704.31|1710.21|1704.31|1710.32|1704.42|1710.17|1704.27|18
1732362990000|2024-11-23 11:56:30|1710.19|1704.29|1708.9|1703|1710.39|1704.49|1708.28|1702.38|26
1732363000000|2024-11-23 11:56:40|1708.56|1702.66|1709.02|1703.12|1709.46|1703.56|1708.08|1702.18|33
1732363010000|2024-11-23 11:56:50|1708.95|1703.05|1707.82|1701.92|1708.95|1703.05|1707.82|1701.92|25
1732363020000|2024-11-23 11:57:00|1707.85|1701.95|1708.32|1702.42|1708.88|1702.98|1707.35|1701.45|35
1732363030000|2024-11-23 11:57:10|1708.29|1702.39|1709.29|1703.39|1709.4|1703.5|1708.27|1702.37|28
1732363040000|2024-11-23 11:57:20|1709.31|1703.41|1709.72|1703.82|1709.72|1703.82|1709.04|1703.14|32
1732363050000|2024-11-23 11:57:30|1709.76|1703.86|1710.52|1704.62|1710.52|1704.62|1709.76|1703.86|22
1732363060000|2024-11-23 11:57:40|1710.66|1704.76|1711.52|1705.62|1712.05|1706.15|1710.66|1704.76|21
1732363070000|2024-11-23 11:57:50|1711.59|1705.69|1712.01|1706.11|1712.21|1706.31|1711.36|1705.46|25
1732363080000|2024-11-23 11:58:00|1711.55|1705.65|1711.38|1705.48|1712.33|1706.43|1711.38|1705.48|30
1732363090000|2024-11-23 11:58:10|1711.42|1705.52|1710.31|1704.41|1711.42|1705.52|1710.31|1704.41|20
1732363100000|2024-11-23 11:58:20|1709.83|1703.93|1709.17|1703.27|1709.83|1703.93|1709.12|1703.22|27
1732363110000|2024-11-23 11:58:30|1709.31|1703.41|1709.32|1703.42|1709.47|1703.57|1708.37|1702.47|31
1732363120000|2024-11-23 11:58:40|1709.34|1703.44|1708.29|1702.39|1709.34|1703.44|1708.29|1702.39|18
1732363130000|2024-11-23 11:58:50|1708.34|1702.44|1708.3|1702.4|1708.51|1702.61|1708.3|1702.4|21
1732363140000|2024-11-23 11:59:00|1708.32|1702.42|1708.51|1702.61|1709.15|1703.25|1708.3|1702.4|24
1732363150000|2024-11-23 11:59:10|1708.49|1702.59|1708.31|1702.41|1708.96|1703.06|1708.31|1702.41|26
1732363160000|2024-11-23 11:59:20|1708.29|1702.39|1708.42|1702.52|1708.48|1702.58|1707.24|1701.34|31
1732363170000|2024-11-23 11:59:30|1708.46|1702.56|1707.28|1701.38|1709.15|1703.25|1707.25|1701.35|31
1732363180000|2024-11-23 11:59:40|1707.26|1701.36|1707.36|1701.46|1707.4|1701.5|1707.24|1701.34|23
1732363190000|2024-11-23 11:59:50|1707.34|1701.44|1705.52|1699.62|1707.43|1701.53|1705.52|1699.62|25
1732363200000|2024-11-23 12:00:00|1705.5|1699.6|1705.76|1699.86|1705.76|1699.86|1704.32|1698.42|33
1732363210000|2024-11-23 12:00:10|1705.21|1699.31|1704.06|1698.16|1705.4|1699.5|1703.94|1698.04|24
1732363220000|2024-11-23 12:00:20|1704.26|1698.36|1705.5|1699.6|1705.52|1699.62|1704.24|1698.34|37
1732363230000|2024-11-23 12:00:30|1705.59|1699.69|1705.92|1700.02|1706.04|1700.14|1705.54|1699.64|27
1732363240000|2024-11-23 12:00:40|1705.96|1700.06|1705.4|1699.5|1706.05|1700.15|1705.37|1699.47|31
1732363250000|2024-11-23 12:00:50|1705.38|1699.48|1705.26|1699.36|1705.42|1699.52|1705.12|1699.22|27
1732363260000|2024-11-23 12:01:00|1705.01|1699.11|1705.12|1699.22|1705.34|1699.44|1704.51|1698.61|30
1732363270000|2024-11-23 12:01:10|1705.15|1699.25|1703.43|1697.53|1705.18|1699.28|1703.33|1697.43|19
1732363280000|2024-11-23 12:01:20|1703.52|1697.62|1704.18|1698.28|1704.27|1698.37|1703.36|1697.46|28
1732363290000|2024-11-23 12:01:30|1704.16|1698.26|1703.52|1697.62|1704.24|1698.34|1703.5|1697.6|31
1732363300000|2024-11-23 12:01:40|1703.55|1697.65|1702.41|1696.51|1703.55|1697.65|1702.41|1696.51|24
1732363310000|2024-11-23 12:01:50|1702.43|1696.53|1701.54|1695.64|1702.43|1696.53|1701.51|1695.61|25
1732363320000|2024-11-23 12:02:00|1701.56|1695.66|1701.5|1695.6|1702.27|1696.37|1701.5|1695.6|24
1732363330000|2024-11-23 12:02:10|1701.55|1695.65|1701.64|1695.74|1702.42|1696.52|1701.53|1695.63|19
1732363340000|2024-11-23 12:02:20|1701.56|1695.66|1700.44|1694.54|1701.56|1695.66|1700.22|1694.32|31
1732363350000|2024-11-23 12:02:30|1700.43|1694.53|1700.36|1694.46|1700.64|1694.74|1700.26|1694.36|32
1732363360000|2024-11-23 12:02:40|1700.35|1694.45|1700.89|1694.99|1701.18|1695.28|1699.43|1693.53|33
1732363370000|2024-11-23 12:02:50|1700.81|1694.91|1699.96|1694.06|1700.81|1694.91|1699.75|1693.85|32
1732363380000|2024-11-23 12:03:00|1699.98|1694.08|1699.26|1693.36|1700.29|1694.39|1699.22|1693.32|30
1732363390000|2024-11-23 12:03:10|1699.19|1693.29|1699.39|1693.49|1700.3|1694.4|1699.19|1693.29|30
1732363400000|2024-11-23 12:03:20|1699.36|1693.46|1699.49|1693.59|1699.49|1693.59|1699.21|1693.31|33
1732363410000|2024-11-23 12:03:30|1699.48|1693.58|1699.79|1693.89|1699.88|1693.98|1699.46|1693.56|33
1732363420000|2024-11-23 12:03:40|1700.48|1694.58|1700.75|1694.85|1700.84|1694.94|1699.99|1694.09|30
1732363430000|2024-11-23 12:03:50|1700.74|1694.84|1700.78|1694.88|1700.84|1694.94|1700.3|1694.4|31
1732363440000|2024-11-23 12:04:00|1700.79|1694.89|1701.18|1695.28|1701.35|1695.45|1700.79|1694.89|30
1732363450000|2024-11-23 12:04:10|1701.16|1695.26|1700.11|1694.21|1701.16|1695.26|1700.11|1694.21|24
1732363460000|2024-11-23 12:04:20|1699.87|1693.97|1697.4|1691.5|1699.87|1693.97|1697.4|1691.5|32
1732363470000|2024-11-23 12:04:30|1697.44|1691.54|1697.56|1691.66|1697.64|1691.74|1697.4|1691.5|24
1732363480000|2024-11-23 12:04:40|1697.52|1691.62|1697.33|1691.43|1697.58|1691.68|1697.29|1691.39|23
1732363490000|2024-11-23 12:04:50|1697.4|1691.5|1696.56|1690.66|1697.4|1691.5|1696.56|1690.66|26
1732363500000|2024-11-23 12:05:00|1696.58|1690.68|1696.53|1690.63|1697.19|1691.29|1696.5|1690.6|22
1732363510000|2024-11-23 12:05:10|1696.46|1690.56|1695.74|1689.84|1696.52|1690.62|1695.74|1689.84|24
1732363520000|2024-11-23 12:05:20|1695.67|1689.77|1696.38|1690.48|1696.38|1690.48|1695.66|1689.76|17
1732363530000|2024-11-23 12:05:30|1696.34|1690.44|1696.52|1690.62|1696.58|1690.68|1696.29|1690.39|23
1732363540000|2024-11-23 12:05:40|1696.47|1690.57|1697.2|1691.3|1697.22|1691.32|1696.47|1690.57|20
1732363550000|2024-11-23 12:05:50|1697.22|1691.32|1697.92|1692.02|1698.21|1692.31|1697.12|1691.22|33
1732363560000|2024-11-23 12:06:00|1697.95|1692.05|1698.17|1692.27|1698.27|1692.37|1697.9|1692|31
1732363570000|2024-11-23 12:06:10|1698.1|1692.2|1697.94|1692.04|1698.17|1692.27|1697.89|1691.99|25
1732363580000|2024-11-23 12:06:20|1697.96|1692.06|1697.43|1691.53|1697.96|1692.06|1697.43|1691.53|31
1732363590000|2024-11-23 12:06:30|1697.45|1691.55|1697.4|1691.5|1698.2|1692.3|1697.16|1691.26|27
1732363600000|2024-11-23 12:06:40|1697.41|1691.51|1697.43|1691.53|1697.44|1691.54|1697.38|1691.48|17
1732363610000|2024-11-23 12:06:50|1697.45|1691.55|1697.48|1691.58|1697.9|1692|1697.43|1691.53|30
1732363620000|2024-11-23 12:07:00|1697.47|1691.57|1697.48|1691.58|1697.54|1691.64|1697.3|1691.4|29
1732363630000|2024-11-23 12:07:10|1697.47|1691.57|1697.51|1691.61|1697.51|1691.61|1697.46|1691.56|18
1732363640000|2024-11-23 12:07:20|1697.5|1691.6|1697.73|1691.83|1697.82|1691.92|1697.48|1691.58|25
1732363650000|2024-11-23 12:07:30|1697.7|1691.8|1698.68|1692.78|1698.69|1692.79|1697.7|1691.8|24
1732363660000|2024-11-23 12:07:40|1698.58|1692.68|1696.78|1690.88|1698.69|1692.79|1696.54|1690.64|18
1732363670000|2024-11-23 12:07:50|1696.66|1690.76|1697.32|1691.42|1697.35|1691.45|1696.66|1690.76|27
1732363680000|2024-11-23 12:08:00|1697.35|1691.45|1698.39|1692.49|1698.44|1692.54|1697.33|1691.43|25
1732363690000|2024-11-23 12:08:10|1698.43|1692.53|1697.71|1691.81|1698.53|1692.63|1697.6|1691.7|33
1732363700000|2024-11-23 12:08:20|1697.69|1691.79|1697.57|1691.67|1697.76|1691.86|1696.61|1690.71|31
1732363710000|2024-11-23 12:08:30|1697.59|1691.69|1697.7|1691.8|1697.74|1691.84|1697.41|1691.51|26
1732363720000|2024-11-23 12:08:40|1697.75|1691.85|1698.54|1692.64|1698.68|1692.78|1697.64|1691.74|30
1732363730000|2024-11-23 12:08:50|1698.52|1692.62|1698.46|1692.56|1698.6|1692.7|1698.44|1692.54|27
1732363740000|2024-11-23 12:09:00|1698.5|1692.6|1698.46|1692.56|1698.55|1692.65|1698.4|1692.5|32
1732363750000|2024-11-23 12:09:10|1698.49|1692.59|1698.39|1692.49|1698.54|1692.64|1698.37|1692.47|27
1732363760000|2024-11-23 12:09:20|1698.42|1692.52|1698.54|1692.64|1698.65|1692.75|1698.39|1692.49|26
1732363770000|2024-11-23 12:09:30|1698.62|1692.72|1698.54|1692.64|1698.62|1692.72|1698.42|1692.52|28
1732363780000|2024-11-23 12:09:40|1699.27|1693.37|1698.49|1692.59|1699.27|1693.37|1698.43|1692.53|21
1732363790000|2024-11-23 12:09:50|1698.52|1692.62|1698.56|1692.66|1698.57|1692.67|1698.48|1692.58|26
1732363800000|2024-11-23 12:10:00|1698.52|1692.62|1698.49|1692.59|1698.56|1692.66|1698.49|1692.59|25
1732363810000|2024-11-23 12:10:10|1698.44|1692.54|1698.46|1692.56|1698.52|1692.62|1698.38|1692.48|28
1732363820000|2024-11-23 12:10:20|1698.5|1692.6|1699.25|1693.35|1699.32|1693.42|1698.46|1692.56|26
1732363830000|2024-11-23 12:10:30|1699.27|1693.37|1701.72|1695.82|1703.5|1697.6|1699.24|1693.34|34
1732363840000|2024-11-23 12:10:40|1701.73|1695.83|1701.49|1695.59|1702.36|1696.46|1701.49|1695.59|34
1732363850000|2024-11-23 12:10:50|1701.32|1695.42|1699.11|1693.21|1701.32|1695.42|1698.52|1692.62|33
1732363860000|2024-11-23 12:11:00|1699.1|1693.2|1698.59|1692.69|1699.3|1693.4|1698.44|1692.54|32
1732363870000|2024-11-23 12:11:10|1698.66|1692.76|1698.59|1692.69|1698.78|1692.88|1698.41|1692.51|28
1732363880000|2024-11-23 12:11:20|1698.63|1692.73|1698.49|1692.59|1698.67|1692.77|1698.44|1692.54|27
1732363890000|2024-11-23 12:11:30|1698.51|1692.61|1698.56|1692.66|1698.59|1692.69|1698.3|1692.4|21
1732363900000|2024-11-23 12:11:40|1698.54|1692.64|1697.49|1691.59|1698.56|1692.66|1697.49|1691.59|20
1732363910000|2024-11-23 12:11:50|1697.54|1691.64|1698.62|1692.72|1698.64|1692.74|1697.54|1691.64|24
1732363920000|2024-11-23 12:12:00|1698.59|1692.69|1698.62|1692.72|1698.63|1692.73|1698.55|1692.65|18
1732363930000|2024-11-23 12:12:10|1698.61|1692.71|1702.18|1696.28|1702.26|1696.36|1697.69|1691.79|33
1732363940000|2024-11-23 12:12:20|1702.42|1696.52|1702.56|1696.66|1702.56|1696.66|1701.54|1695.64|28
1732363950000|2024-11-23 12:12:30|1702.51|1696.61|1702.16|1696.26|1702.52|1696.62|1702.16|1696.26|13
1732363960000|2024-11-23 12:12:40|1702.19|1696.29|1701.54|1695.64|1702.22|1696.32|1701.47|1695.57|24
1732363970000|2024-11-23 12:12:50|1701.51|1695.61|1702.54|1696.64|1702.54|1696.64|1701.38|1695.48|34
1732363980000|2024-11-23 12:13:00|1702.79|1696.89|1704.14|1698.24|1704.59|1698.69|1702.79|1696.89|28
1732363990000|2024-11-23 12:13:10|1704.15|1698.25|1706.49|1700.59|1706.49|1700.59|1704.15|1698.25|30
1732364000000|2024-11-23 12:13:20|1706.5|1700.6|1705.32|1699.42|1706.52|1700.62|1705.29|1699.39|25
1732364010000|2024-11-23 12:13:30|1705.33|1699.43|1704.55|1698.65|1705.49|1699.59|1704.55|1698.65|24
1732364020000|2024-11-23 12:13:40|1704.57|1698.67|1705.17|1699.27|1705.26|1699.36|1704.52|1698.62|29
1732364030000|2024-11-23 12:13:50|1704.58|1698.68|1704.17|1698.27|1704.59|1698.69|1703.37|1697.47|17
1732364040000|2024-11-23 12:14:00|1704.29|1698.39|1704.3|1698.4|1704.3|1698.4|1704.15|1698.25|18
1732364050000|2024-11-23 12:14:10|1704.28|1698.38|1704.32|1698.42|1704.42|1698.52|1704|1698.1|32
1732364060000|2024-11-23 12:14:20|1704.3|1698.4|1704.22|1698.32|1704.46|1698.56|1704.21|1698.31|25
1732364070000|2024-11-23 12:14:30|1704.21|1698.31|1704.61|1698.71|1704.65|1698.75|1704.21|1698.31|18
1732364080000|2024-11-23 12:14:40|1705.51|1699.61|1708.46|1702.56|1708.46|1702.56|1704.33|1698.43|28
1732364090000|2024-11-23 12:14:50|1708.77|1702.87|1709.56|1703.66|1710.18|1704.28|1708.77|1702.87|35
1732364100000|2024-11-23 12:15:00|1709.53|1703.63|1708.5|1702.6|1709.53|1703.63|1708.5|1702.6|25
1732364110000|2024-11-23 12:15:10|1711.84|1705.94|1713.63|1707.73|1713.66|1707.76|1711.44|1705.54|36
1732364120000|2024-11-23 12:15:20|1713.62|1707.72|1714.68|1708.78|1714.82|1708.92|1713.5|1707.6|33
1732364130000|2024-11-23 12:15:30|1714.7|1708.8|1714.39|1708.49|1715.42|1709.52|1714.35|1708.45|30
1732364140000|2024-11-23 12:15:40|1714.4|1708.5|1713.57|1707.67|1714.45|1708.55|1713.57|1707.67|22
1732364150000|2024-11-23 12:15:50|1713.58|1707.68|1713.7|1707.8|1713.72|1707.82|1713.57|1707.67|20
1732364160000|2024-11-23 12:16:00|1713.72|1707.82|1712.37|1706.47|1713.72|1707.82|1712.31|1706.41|31
1732364170000|2024-11-23 12:16:10|1712.35|1706.45|1710.4|1704.5|1712.35|1706.45|1710.4|1704.5|26
1732364180000|2024-11-23 12:16:20|1710.37|1704.47|1709.48|1703.58|1710.57|1704.67|1709.48|1703.58|23
1732364190000|2024-11-23 12:16:30|1709.53|1703.63|1712.58|1706.68|1712.58|1706.68|1709.53|1703.63|28
1732364200000|2024-11-23 12:16:40|1712.54|1706.64|1711.32|1705.42|1712.54|1706.64|1711.32|1705.42|22
1732364210000|2024-11-23 12:16:50|1711.08|1705.18|1710.43|1704.53|1711.08|1705.18|1710.43|1704.53|32
1732364220000|2024-11-23 12:17:00|1710.41|1704.51|1709.54|1703.64|1710.84|1704.94|1709.52|1703.62|28
1732364230000|2024-11-23 12:17:10|1709.52|1703.62|1709.63|1703.73|1709.78|1703.88|1709.52|1703.62|22
1732364240000|2024-11-23 12:17:20|1709.65|1703.75|1709.6|1703.7|1710.37|1704.47|1709.3|1703.4|29
1732364250000|2024-11-23 12:17:30|1709.62|1703.72|1708.54|1702.64|1709.72|1703.82|1708.45|1702.55|26
1732364260000|2024-11-23 12:17:40|1708.44|1702.54|1707.79|1701.89|1708.62|1702.72|1707.79|1701.89|24
1732364270000|2024-11-23 12:17:50|1707.96|1702.06|1708.3|1702.4|1708.52|1702.62|1707.93|1702.03|28
1732364280000|2024-11-23 12:18:00|1708.47|1702.57|1708.66|1702.76|1708.75|1702.85|1708.38|1702.48|20
1732364290000|2024-11-23 12:18:10|1708.77|1702.87|1709.49|1703.59|1709.53|1703.63|1708.64|1702.74|27
1732364300000|2024-11-23 12:18:20|1709.34|1703.44|1709.32|1703.42|1709.43|1703.53|1709.32|1703.42|9
1732364310000|2024-11-23 12:18:30|1709.34|1703.44|1711.49|1705.59|1711.49|1705.59|1709.32|1703.42|28
1732364320000|2024-11-23 12:18:40|1711.51|1705.61|1712.4|1706.5|1712.51|1706.61|1711.51|1705.61|22
1732364330000|2024-11-23 12:18:50|1712.38|1706.48|1712.57|1706.67|1712.57|1706.67|1712.26|1706.36|30
1732364340000|2024-11-23 12:19:00|1712.55|1706.65|1711.7|1705.8|1712.55|1706.65|1711.62|1705.72|20
1732364350000|2024-11-23 12:19:10|1711.66|1705.76|1710.71|1704.81|1711.68|1705.78|1710.64|1704.74|24
1732364360000|2024-11-23 12:19:20|1711.23|1705.33|1711.33|1705.43|1711.43|1705.53|1710.53|1704.63|30
1732364370000|2024-11-23 12:19:30|1711.34|1705.44|1710.48|1704.58|1711.34|1705.44|1710.43|1704.53|28
1732364380000|2024-11-23 12:19:40|1710.5|1704.6|1710.57|1704.67|1710.69|1704.79|1710.48|1704.58|21
1732364390000|2024-11-23 12:19:50|1710.59|1704.69|1711.17|1705.27|1711.92|1706.02|1710.59|1704.69|33
1732364400000|2024-11-23 12:20:00|1711.28|1705.38|1710.55|1704.65|1711.29|1705.39|1710.49|1704.59|33
1732364410000|2024-11-23 12:20:10|1710.53|1704.63|1711.25|1705.35|1712.09|1706.19|1710.51|1704.61|24
1732364420000|2024-11-23 12:20:20|1711.2|1705.3|1711.29|1705.39|1711.49|1705.59|1711.15|1705.25|25
1732364430000|2024-11-23 12:20:30|1711.22|1705.32|1710.42|1704.52|1711.33|1705.43|1710.38|1704.48|29
1732364440000|2024-11-23 12:20:40|1710.4|1704.5|1710.49|1704.59|1710.52|1704.62|1710.32|1704.42|13
1732364450000|2024-11-23 12:20:50|1710.51|1704.61|1710.32|1704.42|1710.51|1704.61|1710.19|1704.29|16
1732364460000|2024-11-23 12:21:00|1710.34|1704.44|1710.2|1704.3|1710.45|1704.55|1710.2|1704.3|24
1732364470000|2024-11-23 12:21:10|1710.23|1704.33|1710.84|1704.94|1710.84|1704.94|1710.14|1704.24|25
1732364480000|2024-11-23 12:21:20|1711.21|1705.31|1712.13|1706.23|1712.36|1706.46|1711.21|1705.31|36
1732364490000|2024-11-23 12:21:30|1712.11|1706.21|1712.35|1706.45|1712.37|1706.47|1711.62|1705.72|23
1732364500000|2024-11-23 12:21:40|1712.33|1706.43|1712.41|1706.51|1712.52|1706.62|1712.27|1706.37|25
1732364510000|2024-11-23 12:21:50|1712.43|1706.53|1712.41|1706.51|1712.53|1706.63|1712.41|1706.51|20
1732364520000|2024-11-23 12:22:00|1712.43|1706.53|1712.6|1706.7|1712.6|1706.7|1712.39|1706.49|20
1732364530000|2024-11-23 12:22:10|1712.65|1706.75|1713.58|1707.68|1713.58|1707.68|1712.62|1706.72|21
1732364540000|2024-11-23 12:22:20|1713.62|1707.72|1715.24|1709.34|1715.32|1709.42|1713.62|1707.72|19
1732364550000|2024-11-23 12:22:30|1715.23|1709.33|1715.33|1709.43|1715.33|1709.43|1715.06|1709.16|16
1732364560000|2024-11-23 12:22:40|1715.32|1709.42|1715.26|1709.36|1715.38|1709.48|1715.25|1709.35|28
1732364570000|2024-11-23 12:22:50|1715.25|1709.35|1715.31|1709.41|1715.35|1709.45|1714.58|1708.68|22
1732364580000|2024-11-23 12:23:00|1715.34|1709.44|1713.26|1707.36|1715.34|1709.44|1713.26|1707.36|23
1732364590000|2024-11-23 12:23:10|1712.98|1707.08|1714.4|1708.5|1714.4|1708.5|1712.4|1706.5|28
1732364600000|2024-11-23 12:23:20|1714.89|1708.99|1714.45|1708.55|1715.1|1709.2|1714.31|1708.41|25
1732364610000|2024-11-23 12:23:30|1714.57|1708.67|1715.55|1709.65|1715.63|1709.73|1714.57|1708.67|36
1732364620000|2024-11-23 12:23:40|1715.57|1709.67|1715.7|1709.8|1715.72|1709.82|1715.57|1709.67|24
1732364630000|2024-11-23 12:23:50|1715.72|1709.82|1716.43|1710.53|1716.5|1710.6|1715.55|1709.65|25
1732364640000|2024-11-23 12:24:00|1716.45|1710.55|1716.7|1710.8|1716.72|1710.82|1716.36|1710.46|29
1732364650000|2024-11-23 12:24:10|1716.71|1710.81|1716.59|1710.69|1716.79|1710.89|1716.59|1710.69|20
1732364660000|2024-11-23 12:24:20|1717.09|1711.19|1717.54|1711.64|1718.59|1712.69|1717.09|1711.19|32
1732364670000|2024-11-23 12:24:30|1717.55|1711.65|1718.65|1712.75|1719.31|1713.41|1717.55|1711.65|20
1732364680000|2024-11-23 12:24:40|1718.72|1712.82|1720.54|1714.64|1720.54|1714.64|1718.72|1712.82|35
1732364690000|2024-11-23 12:24:50|1720.5|1714.6|1721.46|1715.56|1721.53|1715.63|1720.5|1714.6|29
1732364700000|2024-11-23 12:25:00|1721.61|1715.71|1721.72|1715.82|1722.31|1716.41|1721.51|1715.61|29
1732364710000|2024-11-23 12:25:10|1721.74|1715.84|1722.42|1716.52|1722.42|1716.52|1721.5|1715.6|29
1732364720000|2024-11-23 12:25:20|1722.4|1716.5|1720.52|1714.62|1722.42|1716.52|1720.52|1714.62|29
1732364730000|2024-11-23 12:25:30|1720.48|1714.58|1720.42|1714.52|1720.51|1714.61|1719.63|1713.73|30
1732364740000|2024-11-23 12:25:40|1720.44|1714.54|1720.79|1714.89|1721.47|1715.57|1720.3|1714.4|32
1732364750000|2024-11-23 12:25:50|1720.76|1714.86|1720.21|1714.31|1720.82|1714.92|1720.21|1714.31|23
1732364760000|2024-11-23 12:26:00|1720.19|1714.29|1719.61|1713.71|1720.46|1714.56|1719.6|1713.7|26
1732364770000|2024-11-23 12:26:10|1719.65|1713.75|1719.45|1713.55|1719.7|1713.8|1718.66|1712.76|32
1732364780000|2024-11-23 12:26:20|1719.47|1713.57|1720.73|1714.83|1720.96|1715.06|1719.39|1713.49|29
1732364790000|2024-11-23 12:26:30|1720.85|1714.95|1721.57|1715.67|1721.57|1715.67|1720.34|1714.44|28
1732364800000|2024-11-23 12:26:40|1721.71|1715.81|1722.17|1716.27|1722.21|1716.31|1721.57|1715.67|17
1732364810000|2024-11-23 12:26:50|1722.1|1716.2|1722.32|1716.42|1722.37|1716.47|1721.57|1715.67|24
1732364820000|2024-11-23 12:27:00|1722.34|1716.44|1722.37|1716.47|1722.39|1716.49|1721.67|1715.77|23
1732364830000|2024-11-23 12:27:10|1722.39|1716.49|1722.39|1716.49|1722.56|1716.66|1722.37|1716.47|24
1732364840000|2024-11-23 12:27:20|1722.41|1716.51|1724.18|1718.28|1724.22|1718.32|1722.36|1716.46|28
1732364850000|2024-11-23 12:27:30|1724.22|1718.32|1724.44|1718.54|1724.53|1718.63|1724.15|1718.25|20
1732364860000|2024-11-23 12:27:40|1724.4|1718.5|1724.37|1718.47|1724.56|1718.66|1724.3|1718.4|28
1732364870000|2024-11-23 12:27:50|1724.28|1718.38|1725.46|1719.56|1725.46|1719.56|1724.28|1718.38|30
1732364880000|2024-11-23 12:28:00|1725.57|1719.67|1725.41|1719.51|1726.11|1720.21|1725.38|1719.48|27
1732364890000|2024-11-23 12:28:10|1725.43|1719.53|1725.29|1719.39|1725.57|1719.67|1725.22|1719.32|26
1732364900000|2024-11-23 12:28:20|1725.27|1719.37|1726.15|1720.25|1726.43|1720.53|1725.27|1719.37|30
1732364910000|2024-11-23 12:28:30|1726.18|1720.28|1726.41|1720.51|1726.46|1720.56|1726.18|1720.28|30
1732364920000|2024-11-23 12:28:40|1727.29|1721.39|1731.45|1725.55|1731.55|1725.65|1727.29|1721.39|36
1732364930000|2024-11-23 12:28:50|1731.57|1725.67|1731.52|1725.62|1731.71|1725.81|1730.52|1724.62|36
1732364940000|2024-11-23 12:29:00|1731.72|1725.82|1731.63|1725.73|1732.47|1726.57|1731.52|1725.62|36
1732364950000|2024-11-23 12:29:10|1731.57|1725.67|1732.26|1726.36|1732.54|1726.64|1731.54|1725.64|32
1732364960000|2024-11-23 12:29:20|1732.34|1726.44|1732.42|1726.52|1732.42|1726.52|1731.58|1725.68|22
1732364970000|2024-11-23 12:29:30|1732.41|1726.51|1731.67|1725.77|1732.73|1726.83|1731.57|1725.67|35
1732364980000|2024-11-23 12:29:40|1731.66|1725.76|1731.74|1725.84|1733.31|1727.41|1731.66|1725.76|35
1732364990000|2024-11-23 12:29:50|1731.73|1725.83|1731.39|1725.49|1731.73|1725.83|1731.23|1725.33|29
1732365000000|2024-11-23 12:30:00|1731.59|1725.69|1731.57|1725.67|1732.51|1726.61|1731.34|1725.44|34
1732365010000|2024-11-23 12:30:10|1731.66|1725.76|1730.38|1724.48|1731.67|1725.77|1730.38|1724.48|34
1732365020000|2024-11-23 12:30:20|1730.42|1724.52|1731.53|1725.63|1731.53|1725.63|1729.83|1723.93|26
1732365030000|2024-11-23 12:30:30|1731.55|1725.65|1732.67|1726.77|1733.39|1727.49|1731.55|1725.65|30
1732365040000|2024-11-23 12:30:40|1732.62|1726.72|1731.46|1725.56|1732.98|1727.08|1730.68|1724.78|31
1732365050000|2024-11-23 12:30:50|1731.52|1725.62|1731.45|1725.55|1731.7|1725.8|1731.43|1725.53|25
1732365060000|2024-11-23 12:31:00|1731.47|1725.57|1732.01|1726.11|1732.01|1726.11|1730.66|1724.76|31
1732365070000|2024-11-23 12:31:10|1732|1726.1|1733.55|1727.65|1733.55|1727.65|1731.96|1726.06|32
1732365080000|2024-11-23 12:31:20|1733.62|1727.72|1733.45|1727.55|1734.46|1728.56|1733.45|1727.55|33
1732365090000|2024-11-23 12:31:30|1733.39|1727.49|1734.67|1728.77|1734.69|1728.79|1733.37|1727.47|35
1732365100000|2024-11-23 12:31:40|1734.66|1728.76|1736.68|1730.78|1736.68|1730.78|1734.6|1728.7|31
1732365110000|2024-11-23 12:31:50|1736.63|1730.73|1737.15|1731.25|1737.43|1731.53|1736.43|1730.53|36
1732365120000|2024-11-23 12:32:00|1737.14|1731.24|1735.71|1729.81|1737.63|1731.73|1735.71|1729.81|32
1732365130000|2024-11-23 12:32:10|1735.82|1729.92|1723.56|1717.66|1735.82|1729.92|1723.46|1717.56|39
1732365140000|2024-11-23 12:32:20|1723.78|1717.88|1728.56|1722.66|1728.57|1722.67|1723.65|1717.75|37
1732365150000|2024-11-23 12:32:30|1728.6|1722.7|1728.44|1722.54|1729.17|1723.27|1728.23|1722.33|31
1732365160000|2024-11-23 12:32:40|1728.41|1722.51|1728.58|1722.68|1728.82|1722.92|1728.41|1722.51|36
1732365170000|2024-11-23 12:32:50|1728.63|1722.73|1729.66|1723.76|1729.7|1723.8|1728.53|1722.63|32
1732365180000|2024-11-23 12:33:00|1729.63|1723.73|1729.53|1723.63|1730.48|1724.58|1729.53|1723.63|35
1732365190000|2024-11-23 12:33:10|1729.67|1723.77|1727.75|1721.85|1729.85|1723.95|1724.43|1718.53|35
1732365200000|2024-11-23 12:33:20|1727.81|1721.91|1727.58|1721.68|1730.47|1724.57|1727.4|1721.5|39
1732365210000|2024-11-23 12:33:30|1727.54|1721.64|1730.52|1724.62|1730.52|1724.62|1727.5|1721.6|35
1732365220000|2024-11-23 12:33:40|1730.53|1724.63|1728.77|1722.87|1730.7|1724.8|1728.63|1722.73|35
1732365230000|2024-11-23 12:33:50|1728.88|1722.98|1735.7|1729.8|1736.85|1730.95|1728.88|1722.98|40
1732365240000|2024-11-23 12:34:00|1735.61|1729.71|1741.63|1735.73|1741.63|1735.73|1735.47|1729.57|38
1732365250000|2024-11-23 12:34:10|1741.44|1735.54|1740.75|1734.85|1741.52|1735.62|1740.25|1734.35|34
1732365260000|2024-11-23 12:34:20|1740.74|1734.84|1740.45|1734.55|1740.83|1734.93|1740.45|1734.55|32
1732365270000|2024-11-23 12:34:30|1740.2|1734.3|1740.81|1734.91|1741.47|1735.57|1740.2|1734.3|34
1732365280000|2024-11-23 12:34:40|1740.98|1735.08|1740.69|1734.79|1741.56|1735.66|1740.68|1734.78|34
1732365290000|2024-11-23 12:34:50|1740.8|1734.9|1741.53|1735.63|1742.42|1736.52|1740.8|1734.9|36
1732365300000|2024-11-23 12:35:00|1741.52|1735.62|1738.33|1732.43|1742.24|1736.34|1738.33|1732.43|35
1732365310000|2024-11-23 12:35:10|1738.32|1732.42|1737.35|1731.45|1738.43|1732.53|1737.35|1731.45|36
1732365320000|2024-11-23 12:35:20|1737.52|1731.62|1738.16|1732.26|1738.16|1732.26|1736.61|1730.71|33
1732365330000|2024-11-23 12:35:30|1738.1|1732.2|1737.42|1731.52|1738.13|1732.23|1737.24|1731.34|28
1732365340000|2024-11-23 12:35:40|1737.45|1731.55|1738.22|1732.32|1738.27|1732.37|1737.38|1731.48|36
1732365350000|2024-11-23 12:35:50|1738.31|1732.41|1738.02|1732.12|1738.46|1732.56|1738|1732.1|37
1732365360000|2024-11-23 12:36:00|1738|1732.1|1738.57|1732.67|1739.68|1733.78|1737.98|1732.08|35
1732365370000|2024-11-23 12:36:10|1738.6|1732.7|1739.29|1733.39|1739.29|1733.39|1738.29|1732.39|32
1732365380000|2024-11-23 12:36:20|1739.2|1733.3|1738.53|1732.63|1739.2|1733.3|1737.66|1731.76|32
1732365390000|2024-11-23 12:36:30|1738.57|1732.67|1738.29|1732.39|1738.71|1732.81|1737.6|1731.7|31
1732365400000|2024-11-23 12:36:40|1738.32|1732.42|1738.61|1732.71|1739.4|1733.5|1738.32|1732.42|35
1732365410000|2024-11-23 12:36:50|1738.66|1732.76|1738.61|1732.71|1738.76|1732.86|1738.44|1732.54|31
1732365420000|2024-11-23 12:37:00|1738.59|1732.69|1738.35|1732.45|1738.74|1732.84|1737.63|1731.73|32
1732365430000|2024-11-23 12:37:10|1738.34|1732.44|1741.58|1735.68|1741.67|1735.77|1738.34|1732.44|35
1732365440000|2024-11-23 12:37:20|1741.62|1735.72|1740.75|1734.85|1741.71|1735.81|1740.72|1734.82|30
1732365450000|2024-11-23 12:37:30|1740.79|1734.89|1740.45|1734.55|1740.81|1734.91|1740.3|1734.4|25
1732365460000|2024-11-23 12:37:40|1740.44|1734.54|1740.45|1734.55|1740.48|1734.58|1739.67|1733.77|33
1732365470000|2024-11-23 12:37:50|1740.43|1734.53|1740.57|1734.67|1740.57|1734.67|1739.69|1733.79|35
1732365480000|2024-11-23 12:38:00|1740.58|1734.68|1740.59|1734.69|1740.74|1734.84|1740.43|1734.53|29
1732365490000|2024-11-23 12:38:10|1740.57|1734.67|1741.54|1735.64|1741.54|1735.64|1740.57|1734.67|29
1732365500000|2024-11-23 12:38:20|1741.51|1735.61|1741.44|1735.54|1742.41|1736.51|1741.22|1735.32|33
1732365510000|2024-11-23 12:38:30|1741.55|1735.65|1742.3|1736.4|1742.3|1736.4|1740.64|1734.74|34
1732365520000|2024-11-23 12:38:40|1742.31|1736.41|1742.45|1736.55|1743.17|1737.27|1742.3|1736.4|36
1732365530000|2024-11-23 12:38:50|1742.4|1736.5|1742.61|1736.71|1743.23|1737.33|1742.34|1736.44|36
1732365540000|2024-11-23 12:39:00|1742.55|1736.65|1742.64|1736.74|1742.7|1736.8|1742.39|1736.49|27
1732365550000|2024-11-23 12:39:10|1742.66|1736.76|1742.79|1736.89|1743.72|1737.82|1742.63|1736.73|34
1732365560000|2024-11-23 12:39:20|1742.78|1736.88|1743.38|1737.48|1743.51|1737.61|1742.65|1736.75|33
1732365570000|2024-11-23 12:39:30|1743.3|1737.4|1744.07|1738.17|1744.07|1738.17|1743.24|1737.34|34
1732365580000|2024-11-23 12:39:40|1744.16|1738.26|1744.72|1738.82|1745.27|1739.37|1743.43|1737.53|31
1732365590000|2024-11-23 12:39:50|1744.69|1738.79|1745.4|1739.5|1745.64|1739.74|1744.69|1738.79|30
1732365600000|2024-11-23 12:40:00|1745.39|1739.49|1746.43|1740.53|1746.43|1740.53|1745.39|1739.49|34
1732365610000|2024-11-23 12:40:10|1746.59|1740.69|1747.43|1741.53|1747.6|1741.7|1746.58|1740.68|36
1732365620000|2024-11-23 12:40:20|1747.41|1741.51|1747.55|1741.65|1747.55|1741.65|1746.32|1740.42|37
1732365630000|2024-11-23 12:40:30|1747.61|1741.71|1750.52|1744.62|1751.6|1745.7|1747.61|1741.71|39
1732365640000|2024-11-23 12:40:40|1750.55|1744.65|1750.4|1744.5|1750.79|1744.89|1750.32|1744.42|36
1732365650000|2024-11-23 12:40:50|1750.37|1744.47|1749.35|1743.45|1750.37|1744.47|1749.35|1743.45|33
1732365660000|2024-11-23 12:41:00|1749.49|1743.59|1750.57|1744.67|1750.58|1744.68|1749.42|1743.52|37
1732365670000|2024-11-23 12:41:10|1750.55|1744.65|1750.62|1744.72|1750.63|1744.73|1750.46|1744.56|33
1732365680000|2024-11-23 12:41:20|1750.55|1744.65|1752.37|1746.47|1752.37|1746.47|1749.69|1743.79|36
1732365690000|2024-11-23 12:41:30|1752.3|1746.4|1752.42|1746.52|1752.65|1746.75|1751.73|1745.83|36
1732365700000|2024-11-23 12:41:40|1752.41|1746.51|1752.72|1746.82|1752.79|1746.89|1751.69|1745.79|33
1732365710000|2024-11-23 12:41:50|1752.77|1746.87|1750.45|1744.55|1753.06|1747.16|1750.33|1744.43|39
1732365720000|2024-11-23 12:42:00|1750.42|1744.52|1749.82|1743.92|1751.61|1745.71|1748.72|1742.82|39
1732365730000|2024-11-23 12:42:10|1749.85|1743.95|1750.43|1744.53|1750.77|1744.87|1749.85|1743.95|38
1732365740000|2024-11-23 12:42:20|1750.68|1744.78|1750.71|1744.81|1751.48|1745.58|1750.58|1744.68|37
1732365750000|2024-11-23 12:42:30|1750.73|1744.83|1752.84|1746.94|1752.87|1746.97|1750.59|1744.69|35
1732365760000|2024-11-23 12:42:40|1752.82|1746.92|1753.4|1747.5|1753.4|1747.5|1752.37|1746.47|34
1732365770000|2024-11-23 12:42:50|1753.63|1747.73|1752.77|1746.87|1754.26|1748.36|1752.6|1746.7|33
1732365780000|2024-11-23 12:43:00|1752.8|1746.9|1752.04|1746.14|1754.27|1748.37|1751.88|1745.98|33
1732365790000|2024-11-23 12:43:10|1752.02|1746.12|1752.74|1746.84|1752.75|1746.85|1751.94|1746.04|35
1732365800000|2024-11-23 12:43:20|1752.76|1746.86|1750.67|1744.77|1752.77|1746.87|1750.67|1744.77|36
1732365810000|2024-11-23 12:43:30|1750.66|1744.76|1748.45|1742.55|1750.66|1744.76|1748.45|1742.55|35
1732365820000|2024-11-23 12:43:40|1748.41|1742.51|1749.81|1743.91|1749.87|1743.97|1747.39|1741.49|32
1732365830000|2024-11-23 12:43:50|1749.85|1743.95|1749.82|1743.92|1750.53|1744.63|1749.72|1743.82|33
1732365840000|2024-11-23 12:44:00|1749.74|1743.84|1749.5|1743.6|1750.05|1744.15|1748.91|1743.01|37
1732365850000|2024-11-23 12:44:10|1749.41|1743.51|1748.99|1743.09|1749.66|1743.76|1748.99|1743.09|31
1732365860000|2024-11-23 12:44:20|1748.96|1743.06|1748.53|1742.63|1749.57|1743.67|1747.79|1741.89|34
1732365870000|2024-11-23 12:44:30|1748.51|1742.61|1749.62|1743.72|1749.68|1743.78|1748.5|1742.6|26
1732365880000|2024-11-23 12:44:40|1749.67|1743.77|1751.51|1745.61|1751.51|1745.61|1749.64|1743.74|36
1732365890000|2024-11-23 12:44:50|1751.56|1745.66|1749.67|1743.77|1751.58|1745.68|1749.62|1743.72|30
1732365900000|2024-11-23 12:45:00|1749.64|1743.74|1752.37|1746.47|1752.37|1746.47|1749.56|1743.66|34
1732365910000|2024-11-23 12:45:10|1752.7|1746.8|1752.74|1746.84|1752.83|1746.93|1750.22|1744.32|38
1732365920000|2024-11-23 12:45:20|1752.77|1746.87|1754.73|1748.83|1754.74|1748.84|1752.71|1746.81|34
1732365930000|2024-11-23 12:45:30|1754.72|1748.82|1759.75|1753.85|1759.81|1753.91|1754.65|1748.75|37
1732365940000|2024-11-23 12:45:40|1760.41|1754.51|1766.47|1760.57|1766.47|1760.57|1760.41|1754.51|38
1732365950000|2024-11-23 12:45:50|1766.54|1760.64|1767.93|1762.03|1767.93|1762.03|1765.29|1759.39|38
1732365960000|2024-11-23 12:46:00|1768.01|1762.11|1768.2|1762.3|1768.25|1762.35|1767.49|1761.59|34
1732365970000|2024-11-23 12:46:10|1767.91|1762.01|1766.39|1760.49|1767.98|1762.08|1765.29|1759.39|33
1732365980000|2024-11-23 12:46:20|1767.2|1761.3|1767.86|1761.96|1768.4|1762.5|1767.2|1761.3|38
1732365990000|2024-11-23 12:46:30|1767.91|1762.01|1766.71|1760.81|1767.91|1762.01|1765.58|1759.68|37
1732366000000|2024-11-23 12:46:40|1767.21|1761.31|1766.06|1760.16|1767.57|1761.67|1766.06|1760.16|39
1732366010000|2024-11-23 12:46:50|1765.71|1759.81|1766.51|1760.61|1766.55|1760.65|1764.63|1758.73|38
1732366020000|2024-11-23 12:47:00|1766.45|1760.55|1766.89|1760.99|1766.89|1760.99|1765.79|1759.89|39
1732366030000|2024-11-23 12:47:10|1766.92|1761.02|1766.89|1760.99|1767.17|1761.27|1765.77|1759.87|35
1732366040000|2024-11-23 12:47:20|1767.03|1761.13|1768.25|1762.35|1769.48|1763.58|1766.95|1761.05|39
1732366050000|2024-11-23 12:47:30|1768.52|1762.62|1768.14|1762.24|1768.6|1762.7|1767.52|1761.62|37
1732366060000|2024-11-23 12:47:40|1767.76|1761.86|1768.51|1762.61|1769.93|1764.03|1767.45|1761.55|37
1732366070000|2024-11-23 12:47:50|1769.12|1763.22|1769.59|1763.69|1769.63|1763.73|1768.49|1762.59|37
1732366080000|2024-11-23 12:48:00|1769.57|1763.67|1771.13|1765.23|1771.16|1765.26|1769.57|1763.67|35
1732366090000|2024-11-23 12:48:10|1771.14|1765.24|1768.94|1763.04|1771.41|1765.51|1768.91|1763.01|30
1732366100000|2024-11-23 12:48:20|1768.34|1762.44|1768.41|1762.51|1769.37|1763.47|1768.32|1762.42|36
1732366110000|2024-11-23 12:48:30|1768.46|1762.56|1767.8|1761.9|1769.72|1763.82|1767.59|1761.69|38
1732366120000|2024-11-23 12:48:40|1767.73|1761.83|1765.41|1759.51|1767.75|1761.85|1765.33|1759.43|36
1732366130000|2024-11-23 12:48:50|1765.34|1759.44|1766.12|1760.22|1766.59|1760.69|1764.57|1758.67|32
1732366140000|2024-11-23 12:49:00|1766.06|1760.16|1763.16|1757.26|1766.06|1760.16|1763.16|1757.26|36
1732366150000|2024-11-23 12:49:10|1763.18|1757.28|1762.62|1756.72|1763.25|1757.35|1761.39|1755.49|35
1732366160000|2024-11-23 12:49:20|1762.35|1756.45|1762.54|1756.64|1763.18|1757.28|1762.24|1756.34|37
1732366170000|2024-11-23 12:49:30|1762.56|1756.66|1762.71|1756.81|1762.71|1756.81|1762.25|1756.35|32
1732366180000|2024-11-23 12:49:40|1763.22|1757.32|1763.59|1757.69|1763.59|1757.69|1762.44|1756.54|39
1732366190000|2024-11-23 12:49:50|1763.57|1757.67|1764.32|1758.42|1764.47|1758.57|1763.57|1757.67|33
1732366200000|2024-11-23 12:50:00|1764.41|1758.51|1765.56|1759.66|1766.53|1760.63|1764.41|1758.51|36
1732366210000|2024-11-23 12:50:10|1765.63|1759.73|1765.37|1759.47|1766.58|1760.68|1765.37|1759.47|33
1732366220000|2024-11-23 12:50:20|1765.35|1759.45|1769.13|1763.23|1769.13|1763.23|1764.79|1758.89|29
1732366230000|2024-11-23 12:50:30|1768.94|1763.04|1766.51|1760.61|1768.94|1763.04|1766.2|1760.3|37
1732366240000|2024-11-23 12:50:40|1766.5|1760.6|1764.33|1758.43|1766.56|1760.66|1764.31|1758.41|38
1732366250000|2024-11-23 12:50:50|1763.7|1757.8|1764.62|1758.72|1765.51|1759.61|1763.7|1757.8|36
1732366260000|2024-11-23 12:51:00|1764.55|1758.65|1766.48|1760.58|1766.6|1760.7|1764.55|1758.65|36
1732366270000|2024-11-23 12:51:10|1766.38|1760.48|1768.65|1762.75|1768.76|1762.86|1766.31|1760.41|35
1732366280000|2024-11-23 12:51:20|1768.6|1762.7|1770.35|1764.45|1770.76|1764.86|1768.18|1762.28|27
1732366290000|2024-11-23 12:51:30|1770.4|1764.5|1770.64|1764.74|1771.64|1765.74|1769.57|1763.67|35
1732366300000|2024-11-23 12:51:40|1770.28|1764.38|1765.58|1759.68|1770.28|1764.38|1765.58|1759.68|38
1732366310000|2024-11-23 12:51:50|1765.5|1759.6|1764.73|1758.83|1765.5|1759.6|1764.36|1758.46|32
1732366320000|2024-11-23 12:52:00|1765.19|1759.29|1762.37|1756.47|1765.19|1759.29|1761.31|1755.41|37
1732366330000|2024-11-23 12:52:10|1762.35|1756.45|1761.35|1755.45|1763.04|1757.14|1761.35|1755.45|36
1732366340000|2024-11-23 12:52:20|1761.18|1755.28|1762.15|1756.25|1762.6|1756.7|1760.38|1754.48|32
1732366350000|2024-11-23 12:52:30|1761.66|1755.76|1763.23|1757.33|1763.23|1757.33|1761.63|1755.73|34
1732366360000|2024-11-23 12:52:40|1763.49|1757.59|1763.23|1757.33|1763.67|1757.77|1762.75|1756.85|33
1732366370000|2024-11-23 12:52:50|1763.24|1757.34|1763.46|1757.56|1763.64|1757.74|1762.4|1756.5|35
1732366380000|2024-11-23 12:53:00|1763.55|1757.65|1762.16|1756.26|1763.55|1757.65|1761.46|1755.56|34
1732366390000|2024-11-23 12:53:10|1761.66|1755.76|1761.5|1755.6|1762.7|1756.8|1761.39|1755.49|33
1732366400000|2024-11-23 12:53:20|1761.59|1755.69|1760.37|1754.47|1761.66|1755.76|1760.37|1754.47|37
1732366410000|2024-11-23 12:53:30|1760.35|1754.45|1761.79|1755.89|1761.79|1755.89|1760.22|1754.32|37
1732366420000|2024-11-23 12:53:40|1762.3|1756.4|1760.35|1754.45|1762.3|1756.4|1760.28|1754.38|35
1732366430000|2024-11-23 12:53:50|1760.32|1754.42|1757.6|1751.7|1760.32|1754.42|1756.72|1750.82|36
1732366440000|2024-11-23 12:54:00|1757.58|1751.68|1759.37|1753.47|1759.58|1753.68|1757.58|1751.68|31
1732366450000|2024-11-23 12:54:10|1759.6|1753.7|1757.38|1751.48|1759.6|1753.7|1757.38|1751.48|33
1732366460000|2024-11-23 12:54:20|1757.42|1751.52|1759.61|1753.71|1759.73|1753.83|1757.4|1751.5|33
1732366470000|2024-11-23 12:54:30|1759.57|1753.67|1757.63|1751.73|1759.64|1753.74|1757.48|1751.58|34
1732366480000|2024-11-23 12:54:40|1757.6|1751.7|1757.34|1751.44|1757.69|1751.79|1757.34|1751.44|33
1732366490000|2024-11-23 12:54:50|1756.6|1750.7|1755.25|1749.35|1756.6|1750.7|1755.25|1749.35|28
1732366500000|2024-11-23 12:55:00|1755.22|1749.32|1751.93|1746.03|1755.22|1749.32|1751.77|1745.87|34
1732366510000|2024-11-23 12:55:10|1751.87|1745.97|1753.44|1747.54|1753.46|1747.56|1751.84|1745.94|34
1732366520000|2024-11-23 12:55:20|1753.41|1747.51|1755.08|1749.18|1755.25|1749.35|1750.99|1745.09|40
1732366530000|2024-11-23 12:55:30|1755.11|1749.21|1757.11|1751.21|1757.85|1751.95|1754.99|1749.09|38
1732366540000|2024-11-23 12:55:40|1757.04|1751.14|1754.82|1748.92|1757.04|1751.14|1754.82|1748.92|37
1732366550000|2024-11-23 12:55:50|1754.37|1748.47|1755|1749.1|1755.02|1749.12|1754.27|1748.37|36
1732366560000|2024-11-23 12:56:00|1755.02|1749.12|1754.86|1748.96|1755.44|1749.54|1754.86|1748.96|35
1732366570000|2024-11-23 12:56:10|1754.46|1748.56|1753.42|1747.52|1754.56|1748.66|1753.42|1747.52|36
1732366580000|2024-11-23 12:56:20|1753.38|1747.48|1752.53|1746.63|1753.5|1747.6|1752.44|1746.54|22
1732366590000|2024-11-23 12:56:30|1752.49|1746.59|1750.53|1744.63|1752.49|1746.59|1750.33|1744.43|37
1732366600000|2024-11-23 12:56:40|1750.43|1744.53|1749.54|1743.64|1751.49|1745.59|1749.54|1743.64|27
1732366610000|2024-11-23 12:56:50|1749.51|1743.61|1750.56|1744.66|1750.56|1744.66|1748.75|1742.85|34
1732366620000|2024-11-23 12:57:00|1750.48|1744.58|1750.65|1744.75|1751.49|1745.59|1750.48|1744.58|30
1732366630000|2024-11-23 12:57:10|1751.05|1745.15|1749.26|1743.36|1751.05|1745.15|1749.25|1743.35|28
1732366640000|2024-11-23 12:57:20|1749.25|1743.35|1748.04|1742.14|1749.25|1743.35|1748.04|1742.14|27
1732366650000|2024-11-23 12:57:30|1747.58|1741.68|1747.44|1741.54|1748.39|1742.49|1747.42|1741.52|34
1732366660000|2024-11-23 12:57:40|1747.34|1741.44|1745.52|1739.62|1747.36|1741.46|1745.52|1739.62|26
1732366670000|2024-11-23 12:57:50|1745.53|1739.63|1746.93|1741.03|1746.93|1741.03|1745.46|1739.56|31
1732366680000|2024-11-23 12:58:00|1747.26|1741.36|1747.01|1741.11|1747.98|1742.08|1746.79|1740.89|36
1732366690000|2024-11-23 12:58:10|1746.49|1740.59|1746.29|1740.39|1746.54|1740.64|1746.18|1740.28|31
1732366700000|2024-11-23 12:58:20|1746.21|1740.31|1747.48|1741.58|1747.52|1741.62|1746.2|1740.3|35
1732366710000|2024-11-23 12:58:30|1747.46|1741.56|1743.55|1737.65|1747.46|1741.56|1743.3|1737.4|34
1732366720000|2024-11-23 12:58:40|1743.95|1738.05|1743.23|1737.33|1744.21|1738.31|1743.23|1737.33|28
1732366730000|2024-11-23 12:58:50|1743.22|1737.32|1742.28|1736.38|1743.22|1737.32|1742.28|1736.38|33
1732366740000|2024-11-23 12:59:00|1742.25|1736.35|1743.24|1737.34|1743.24|1737.34|1741.39|1735.49|39
1732366750000|2024-11-23 12:59:10|1743.21|1737.31|1742.35|1736.45|1743.31|1737.41|1742.27|1736.37|30
1732366760000|2024-11-23 12:59:20|1742.39|1736.49|1743.47|1737.57|1744.41|1738.51|1742.39|1736.49|38
1732366770000|2024-11-23 12:59:30|1743.51|1737.61|1743.51|1737.61|1743.55|1737.65|1741.83|1735.93|35
1732366780000|2024-11-23 12:59:40|1743.56|1737.66|1743.04|1737.14|1743.85|1737.95|1742.47|1736.57|34
1732366790000|2024-11-23 12:59:50|1742.77|1736.87|1741.6|1735.7|1743.38|1737.48|1741.48|1735.58|28
1732366800000|2024-11-23 13:00:00|1741.61|1735.71|1742.37|1736.47|1742.88|1736.98|1741.5|1735.6|35
1732366810000|2024-11-23 13:00:10|1742.5|1736.6|1744.41|1738.51|1744.43|1738.53|1742.5|1736.6|29
1732366820000|2024-11-23 13:00:20|1744.42|1738.52|1744.48|1738.58|1744.55|1738.65|1743.94|1738.04|21
1732366830000|2024-11-23 13:00:30|1744.5|1738.6|1746.9|1741|1746.9|1741|1744.5|1738.6|29
1732366840000|2024-11-23 13:00:40|1746.89|1740.99|1746.74|1740.84|1746.96|1741.06|1746.51|1740.61|27
1732366850000|2024-11-23 13:00:50|1746.75|1740.85|1744.56|1738.66|1746.75|1740.85|1744.56|1738.66|24
1732366860000|2024-11-23 13:01:00|1744.22|1738.32|1743.67|1737.77|1744.22|1738.32|1742.85|1736.95|33
1732366870000|2024-11-23 13:01:10|1743.74|1737.84|1742.77|1736.87|1743.74|1737.84|1742.65|1736.75|34
1732366880000|2024-11-23 13:01:20|1742.75|1736.85|1742.62|1736.72|1742.81|1736.91|1741.87|1735.97|36
1732366890000|2024-11-23 13:01:30|1742.61|1736.71|1742.3|1736.4|1743.44|1737.54|1742.3|1736.4|35
1732366900000|2024-11-23 13:01:40|1741.9|1736|1742.54|1736.64|1742.81|1736.91|1741.75|1735.85|30
1732366910000|2024-11-23 13:01:50|1742.52|1736.62|1740.84|1734.94|1742.54|1736.64|1740.84|1734.94|26
1732366920000|2024-11-23 13:02:00|1740.83|1734.93|1737.81|1731.91|1740.83|1734.93|1737.72|1731.82|32
1732366930000|2024-11-23 13:02:10|1737.78|1731.88|1738.61|1732.71|1739.29|1733.39|1737.67|1731.77|34
1732366940000|2024-11-23 13:02:20|1738.6|1732.7|1737.46|1731.56|1738.6|1732.7|1737.44|1731.54|30
1732366950000|2024-11-23 13:02:30|1737.53|1731.63|1739.02|1733.12|1739.16|1733.26|1737.53|1731.63|31
1732366960000|2024-11-23 13:02:40|1739.03|1733.13|1741.48|1735.58|1741.48|1735.58|1738.52|1732.62|37
1732366970000|2024-11-23 13:02:50|1741.47|1735.57|1740.5|1734.6|1741.94|1736.04|1739.98|1734.08|23
1732366980000|2024-11-23 13:03:00|1740.46|1734.56|1737.7|1731.8|1740.46|1734.56|1737.59|1731.69|37
1732366990000|2024-11-23 13:03:10|1737.77|1731.87|1738.93|1733.03|1739.41|1733.51|1737.56|1731.66|34
1732367000000|2024-11-23 13:03:20|1738.61|1732.71|1741.56|1735.66|1741.94|1736.04|1738.61|1732.71|36
1732367010000|2024-11-23 13:03:30|1741.58|1735.68|1741.41|1735.51|1741.58|1735.68|1740.86|1734.96|38
1732367020000|2024-11-23 13:03:40|1741.44|1735.54|1739.5|1733.6|1741.44|1735.54|1739.5|1733.6|34
1732367030000|2024-11-23 13:03:50|1739.46|1733.56|1738.4|1732.5|1739.46|1733.56|1738.38|1732.48|34
1732367040000|2024-11-23 13:04:00|1738.44|1732.54|1738.78|1732.88|1739.62|1733.72|1738.44|1732.54|29
1732367050000|2024-11-23 13:04:10|1738.64|1732.74|1738.06|1732.16|1738.8|1732.9|1738.06|1732.16|32
1732367060000|2024-11-23 13:04:20|1738.03|1732.13|1738.46|1732.56|1739.66|1733.76|1737.72|1731.82|31
1732367070000|2024-11-23 13:04:30|1738.43|1732.53|1739.17|1733.27|1739.18|1733.28|1737.81|1731.91|31
1732367080000|2024-11-23 13:04:40|1739.58|1733.68|1740.52|1734.62|1740.61|1734.71|1739.45|1733.55|32
1732367090000|2024-11-23 13:04:50|1740.59|1734.69|1740.74|1734.84|1740.74|1734.84|1739.95|1734.05|33
1732367100000|2024-11-23 13:05:00|1741.26|1735.36|1739.65|1733.75|1741.34|1735.44|1739.62|1733.72|35
1732367110000|2024-11-23 13:05:10|1739.68|1733.78|1741.84|1735.94|1742.45|1736.55|1739.68|1733.78|37
1732367120000|2024-11-23 13:05:20|1742.7|1736.8|1744.51|1738.61|1745.48|1739.58|1742.7|1736.8|38
1732367130000|2024-11-23 13:05:30|1744.55|1738.65|1741.71|1735.81|1744.55|1738.65|1741.71|1735.81|36
1732367140000|2024-11-23 13:05:40|1741.77|1735.87|1743.73|1737.83|1743.81|1737.91|1741.73|1735.83|36
1732367150000|2024-11-23 13:05:50|1743.68|1737.78|1743.81|1737.91|1744.77|1738.87|1743.09|1737.19|39
1732367160000|2024-11-23 13:06:00|1743.84|1737.94|1746.22|1740.32|1746.22|1740.32|1743.69|1737.79|38
1732367170000|2024-11-23 13:06:10|1746.56|1740.66|1749.75|1743.85|1749.89|1743.99|1746.56|1740.66|36
1732367180000|2024-11-23 13:06:20|1749.73|1743.83|1748.58|1742.68|1749.78|1743.88|1748.08|1742.18|36
1732367190000|2024-11-23 13:06:30|1748.7|1742.8|1750.03|1744.13|1750.03|1744.13|1748.57|1742.67|37
1732367200000|2024-11-23 13:06:40|1750.06|1744.16|1747.55|1741.65|1750.48|1744.58|1747.12|1741.22|39
1732367210000|2024-11-23 13:06:50|1747.48|1741.58|1745.56|1739.66|1747.48|1741.58|1745.51|1739.61|37
1732367220000|2024-11-23 13:07:00|1745.43|1739.53|1746.56|1740.66|1746.57|1740.67|1744.44|1738.54|32
1732367230000|2024-11-23 13:07:10|1746.84|1740.94|1746.12|1740.22|1746.85|1740.95|1745.98|1740.08|31
1732367240000|2024-11-23 13:07:20|1745.75|1739.85|1745.65|1739.75|1745.82|1739.92|1744.84|1738.94|39
1732367250000|2024-11-23 13:07:30|1745.58|1739.68|1745.43|1739.53|1745.61|1739.71|1744.75|1738.85|33
1732367260000|2024-11-23 13:07:40|1745.33|1739.43|1744.66|1738.76|1745.33|1739.43|1744.56|1738.66|33
1732367270000|2024-11-23 13:07:50|1744.68|1738.78|1746.09|1740.19|1746.44|1740.54|1744.64|1738.74|36
1732367280000|2024-11-23 13:08:00|1746.12|1740.22|1747.52|1741.62|1747.58|1741.68|1745.44|1739.54|36
1732367290000|2024-11-23 13:08:10|1747.59|1741.69|1747.57|1741.67|1747.59|1741.69|1746.59|1740.69|37
1732367300000|2024-11-23 13:08:20|1747.97|1742.07|1748.07|1742.17|1749.42|1743.52|1747.97|1742.07|37
1732367310000|2024-11-23 13:08:30|1747.55|1741.65|1748.57|1742.67|1749.58|1743.68|1747.49|1741.59|37
1732367320000|2024-11-23 13:08:40|1748.54|1742.64|1749.58|1743.68|1749.67|1743.77|1748.52|1742.62|35
1732367330000|2024-11-23 13:08:50|1749.57|1743.67|1748.79|1742.89|1749.57|1743.67|1748.66|1742.76|31
1732367340000|2024-11-23 13:09:00|1748.84|1742.94|1747.82|1741.92|1749.03|1743.13|1747.82|1741.92|36
1732367350000|2024-11-23 13:09:10|1747.77|1741.87|1747.77|1741.87|1747.96|1742.06|1747.37|1741.47|33
1732367360000|2024-11-23 13:09:20|1747.68|1741.78|1745.82|1739.92|1747.83|1741.93|1745.82|1739.92|34
1732367370000|2024-11-23 13:09:30|1745.88|1739.98|1745.43|1739.53|1746.4|1740.5|1745.34|1739.44|30
1732367380000|2024-11-23 13:09:40|1745.38|1739.48|1743.93|1738.03|1745.38|1739.48|1743.93|1738.03|26
1732367390000|2024-11-23 13:09:50|1743.72|1737.82|1744.34|1738.44|1744.42|1738.52|1743.44|1737.54|30
1732367400000|2024-11-23 13:10:00|1744.28|1738.38|1744.45|1738.55|1744.56|1738.66|1743.61|1737.71|31
1732367410000|2024-11-23 13:10:10|1744.5|1738.6|1745.66|1739.76|1745.66|1739.76|1744.5|1738.6|35
1732367420000|2024-11-23 13:10:20|1745.67|1739.77|1744.31|1738.41|1746.39|1740.49|1744.22|1738.32|36
1732367430000|2024-11-23 13:10:30|1744.3|1738.4|1744.56|1738.66|1744.57|1738.67|1743.55|1737.65|36
1732367440000|2024-11-23 13:10:40|1744.54|1738.64|1743.69|1737.79|1744.56|1738.66|1743.53|1737.63|32
1732367450000|2024-11-23 13:10:50|1743.61|1737.71|1742.76|1736.86|1744.3|1738.4|1742.74|1736.84|30
1732367460000|2024-11-23 13:11:00|1742.81|1736.91|1742.07|1736.17|1743.47|1737.57|1741.71|1735.81|32
1732367470000|2024-11-23 13:11:10|1742.13|1736.23|1742.75|1736.85|1742.85|1736.95|1741.84|1735.94|35
1732367480000|2024-11-23 13:11:20|1742.78|1736.88|1741.48|1735.58|1742.78|1736.88|1741.36|1735.46|29
1732367490000|2024-11-23 13:11:30|1741.46|1735.56|1742.31|1736.41|1742.46|1736.56|1741.45|1735.55|29
1732367500000|2024-11-23 13:11:40|1742.3|1736.4|1741.39|1735.49|1742.3|1736.4|1741.39|1735.49|30
1732367510000|2024-11-23 13:11:50|1741.42|1735.52|1740.7|1734.8|1741.51|1735.61|1740.7|1734.8|22
1732367520000|2024-11-23 13:12:00|1740.68|1734.78|1740.35|1734.45|1740.72|1734.82|1739.71|1733.81|30
1732367530000|2024-11-23 13:12:10|1740.38|1734.48|1741.59|1735.69|1742.29|1736.39|1740.38|1734.48|28
1732367540000|2024-11-23 13:12:20|1741.6|1735.7|1745.11|1739.21|1745.12|1739.22|1741.6|1735.7|34
1732367550000|2024-11-23 13:12:30|1745.14|1739.24|1744.49|1738.59|1746.43|1740.53|1744.49|1738.59|31
1732367560000|2024-11-23 13:12:40|1744.31|1738.41|1742.24|1736.34|1744.31|1738.41|1742.23|1736.33|30
1732367570000|2024-11-23 13:12:50|1742.23|1736.33|1741.54|1735.64|1742.41|1736.51|1741.53|1735.63|32
1732367580000|2024-11-23 13:13:00|1741.55|1735.65|1741.28|1735.38|1741.59|1735.69|1740.41|1734.51|37
1732367590000|2024-11-23 13:13:10|1741.33|1735.43|1741.35|1735.45|1742.48|1736.58|1741.33|1735.43|34
1732367600000|2024-11-23 13:13:20|1741.31|1735.41|1740.62|1734.72|1742|1736.1|1740.52|1734.62|35
1732367610000|2024-11-23 13:13:30|1740.64|1734.74|1741.48|1735.58|1742.38|1736.48|1740.64|1734.74|36
1732367620000|2024-11-23 13:13:40|1741.42|1735.52|1740.4|1734.5|1741.42|1735.52|1739.56|1733.66|33
1732367630000|2024-11-23 13:13:50|1740.42|1734.52|1740.47|1734.57|1740.61|1734.71|1740.4|1734.5|30
1732367640000|2024-11-23 13:14:00|1740.5|1734.6|1740.22|1734.32|1740.5|1734.6|1739.58|1733.68|33
1732367650000|2024-11-23 13:14:10|1740.37|1734.47|1740.4|1734.5|1740.59|1734.69|1740.31|1734.41|35
1732367660000|2024-11-23 13:14:20|1740.38|1734.48|1735.59|1729.69|1741.26|1735.36|1735.27|1729.37|31
1732367670000|2024-11-23 13:14:30|1735.65|1729.75|1737.25|1731.35|1737.26|1731.36|1735.54|1729.64|30
1732367680000|2024-11-23 13:14:40|1737.23|1731.33|1737.87|1731.97|1738.54|1732.64|1737.23|1731.33|29
1732367690000|2024-11-23 13:14:50|1737.85|1731.95|1737.38|1731.48|1737.85|1731.95|1737.37|1731.47|28
1732367700000|2024-11-23 13:15:00|1737.21|1731.31|1734.73|1728.83|1737.41|1731.51|1734.72|1728.82|34
1732367710000|2024-11-23 13:15:10|1734.7|1728.8|1733.51|1727.61|1734.7|1728.8|1733.42|1727.52|26
1732367720000|2024-11-23 13:15:20|1733.54|1727.64|1733.36|1727.46|1733.75|1727.85|1733.33|1727.43|31
1732367730000|2024-11-23 13:15:30|1733.4|1727.5|1733.49|1727.59|1733.61|1727.71|1732.91|1727.01|26
1732367740000|2024-11-23 13:15:40|1734.14|1728.24|1733.38|1727.48|1734.26|1728.36|1733.36|1727.46|29
1732367750000|2024-11-23 13:15:50|1733.45|1727.55|1734.37|1728.47|1734.46|1728.56|1733.44|1727.54|30
1732367760000|2024-11-23 13:16:00|1734.39|1728.49|1734.48|1728.58|1734.56|1728.66|1733.71|1727.81|32
1732367770000|2024-11-23 13:16:10|1734.41|1728.51|1733.36|1727.46|1734.45|1728.55|1733.36|1727.46|21
1732367780000|2024-11-23 13:16:20|1733.32|1727.42|1732.42|1726.52|1733.39|1727.49|1732.39|1726.49|30
1732367790000|2024-11-23 13:16:30|1732.43|1726.53|1732.54|1726.64|1732.72|1726.82|1732.43|1726.53|31
1732367800000|2024-11-23 13:16:40|1732.56|1726.66|1734.61|1728.71|1734.61|1728.71|1732.55|1726.65|36
1732367810000|2024-11-23 13:16:50|1734.63|1728.73|1733.52|1727.62|1735.38|1729.48|1733.47|1727.57|35
1732367820000|2024-11-23 13:17:00|1733.51|1727.61|1734.46|1728.56|1734.55|1728.65|1733.51|1727.61|33
1732367830000|2024-11-23 13:17:10|1734.48|1728.58|1734.25|1728.35|1734.72|1728.82|1734.25|1728.35|30
1732367840000|2024-11-23 13:17:20|1733.85|1727.95|1731.66|1725.76|1733.93|1728.03|1731.66|1725.76|33
1732367850000|2024-11-23 13:17:30|1731.64|1725.74|1732.81|1726.91|1732.81|1726.91|1731.43|1725.53|30
1732367860000|2024-11-23 13:17:40|1732.83|1726.93|1733.43|1727.53|1733.45|1727.55|1732.67|1726.77|29
1732367870000|2024-11-23 13:17:50|1733.45|1727.55|1732.63|1726.73|1733.47|1727.57|1732.61|1726.71|26
1732367880000|2024-11-23 13:18:00|1732.62|1726.72|1732.92|1727.02|1732.92|1727.02|1732.45|1726.55|32
1732367890000|2024-11-23 13:18:10|1732.8|1726.9|1732.58|1726.68|1733.13|1727.23|1732.51|1726.61|33
1732367900000|2024-11-23 13:18:20|1732.43|1726.53|1731.66|1725.76|1732.53|1726.63|1730.58|1724.68|32
1732367910000|2024-11-23 13:18:30|1731.68|1725.78|1732.72|1726.82|1732.77|1726.87|1730.94|1725.04|35
1732367920000|2024-11-23 13:18:40|1732.84|1726.94|1734.84|1728.94|1735.01|1729.11|1732.84|1726.94|32
1732367930000|2024-11-23 13:18:50|1734.87|1728.97|1734.63|1728.73|1735.5|1729.6|1734.62|1728.72|33
1732367940000|2024-11-23 13:19:00|1734.72|1728.82|1736.48|1730.58|1736.5|1730.6|1734.57|1728.67|34
1732367950000|2024-11-23 13:19:10|1736.45|1730.55|1735.09|1729.19|1736.45|1730.55|1734.81|1728.91|31
1732367960000|2024-11-23 13:19:20|1735.12|1729.22|1736.74|1730.84|1737.5|1731.6|1735.12|1729.22|32
1732367970000|2024-11-23 13:19:30|1736.63|1730.73|1735.73|1729.83|1736.69|1730.79|1735.69|1729.79|29
1732367980000|2024-11-23 13:19:40|1735.67|1729.77|1737.52|1731.62|1737.63|1731.73|1735.57|1729.67|36
1732367990000|2024-11-23 13:19:50|1737.55|1731.65|1738.43|1732.53|1738.54|1732.64|1737.53|1731.63|32
1732368000000|2024-11-23 13:20:00|1738.45|1732.55|1737.64|1731.74|1738.47|1732.57|1737.6|1731.7|35
1732368010000|2024-11-23 13:20:10|1737.69|1731.79|1738.54|1732.64|1738.54|1732.64|1737.45|1731.55|33
1732368020000|2024-11-23 13:20:20|1738.61|1732.71|1738.34|1732.44|1738.62|1732.72|1738.34|1732.44|27
1732368030000|2024-11-23 13:20:30|1738.19|1732.29|1737.45|1731.55|1738.28|1732.38|1737.43|1731.53|35
1732368040000|2024-11-23 13:20:40|1737.48|1731.58|1737.75|1731.85|1737.76|1731.86|1736.59|1730.69|32
1732368050000|2024-11-23 13:20:50|1737.77|1731.87|1737.51|1731.61|1737.87|1731.97|1737.38|1731.48|32
1732368060000|2024-11-23 13:21:00|1737.75|1731.85|1737.57|1731.67|1738.51|1732.61|1737.52|1731.62|34
1732368070000|2024-11-23 13:21:10|1737.56|1731.66|1737.73|1731.83|1737.73|1731.83|1737.32|1731.42|24
1732368080000|2024-11-23 13:21:20|1737.72|1731.82|1737.61|1731.71|1737.81|1731.91|1737.51|1731.61|31
1732368090000|2024-11-23 13:21:30|1737.59|1731.69|1736.59|1730.69|1737.66|1731.76|1736.51|1730.61|34
1732368100000|2024-11-23 13:21:40|1736.56|1730.66|1737.1|1731.2|1737.35|1731.45|1735.73|1729.83|34
1732368110000|2024-11-23 13:21:50|1737.14|1731.24|1737.37|1731.47|1737.4|1731.5|1736.51|1730.61|28
1732368120000|2024-11-23 13:22:00|1737.4|1731.5|1736.62|1730.72|1737.61|1731.71|1736.61|1730.71|33
1732368130000|2024-11-23 13:22:10|1736.7|1730.8|1737.53|1731.63|1737.84|1731.94|1736.64|1730.74|33
1732368140000|2024-11-23 13:22:20|1737.55|1731.65|1738.54|1732.64|1738.54|1732.64|1737.5|1731.6|36
1732368150000|2024-11-23 13:22:30|1738.56|1732.66|1739.68|1733.78|1739.68|1733.78|1738.49|1732.59|28
1732368160000|2024-11-23 13:22:40|1740.25|1734.35|1741.43|1735.53|1741.49|1735.59|1740.25|1734.35|21
1732368170000|2024-11-23 13:22:50|1741.4|1735.5|1741.16|1735.26|1741.59|1735.69|1740.54|1734.64|33
1732368180000|2024-11-23 13:23:00|1741.1|1735.2|1741.48|1735.58|1741.62|1735.72|1740.64|1734.74|33
1732368190000|2024-11-23 13:23:10|1741.49|1735.59|1741.58|1735.68|1741.58|1735.68|1741.43|1735.53|29
1732368200000|2024-11-23 13:23:20|1741.59|1735.69|1740.76|1734.86|1741.59|1735.69|1740.74|1734.84|25
1732368210000|2024-11-23 13:23:30|1740.74|1734.84|1741.56|1735.66|1741.56|1735.66|1740.61|1734.71|32
1732368220000|2024-11-23 13:23:40|1741.58|1735.68|1741.62|1735.72|1741.62|1735.72|1741.49|1735.59|31
1732368230000|2024-11-23 13:23:50|1741.76|1735.86|1742.23|1736.33|1742.51|1736.61|1741.76|1735.86|18
1732368240000|2024-11-23 13:24:00|1742.22|1736.32|1742.64|1736.74|1743.39|1737.49|1742.22|1736.32|26
1732368250000|2024-11-23 13:24:10|1742.59|1736.69|1742.33|1736.43|1742.83|1736.93|1742.33|1736.43|29
1732368260000|2024-11-23 13:24:20|1742.32|1736.42|1739.66|1733.76|1742.33|1736.43|1739.59|1733.69|33
1732368270000|2024-11-23 13:24:30|1739.67|1733.77|1739.59|1733.69|1739.75|1733.85|1739.59|1733.69|22
1732368280000|2024-11-23 13:24:40|1739.57|1733.67|1739.46|1733.56|1739.62|1733.72|1739.29|1733.39|19
1732368290000|2024-11-23 13:24:50|1739.48|1733.58|1739.36|1733.46|1740.08|1734.18|1739.31|1733.41|28
1732368300000|2024-11-23 13:25:00|1739.32|1733.42|1738.3|1732.4|1739.33|1733.43|1737.51|1731.61|38
1732368310000|2024-11-23 13:25:10|1738.27|1732.37|1738.59|1732.69|1738.66|1732.76|1738.07|1732.17|35
1732368320000|2024-11-23 13:25:20|1738.54|1732.64|1739.7|1733.8|1740.43|1734.53|1738.51|1732.61|36
1732368330000|2024-11-23 13:25:30|1740.28|1734.38|1740.61|1734.71|1740.61|1734.71|1740.16|1734.26|26
1732368340000|2024-11-23 13:25:40|1740.48|1734.58|1739.68|1733.78|1740.48|1734.58|1739.61|1733.71|23
1732368350000|2024-11-23 13:25:50|1739.72|1733.82|1740.5|1734.6|1740.59|1734.69|1739.68|1733.78|29
1732368360000|2024-11-23 13:26:00|1740.57|1734.67|1739.57|1733.67|1740.59|1734.69|1739.55|1733.65|31
1732368370000|2024-11-23 13:26:10|1739.59|1733.69|1738.54|1732.64|1739.61|1733.71|1738.43|1732.53|31
1732368380000|2024-11-23 13:26:20|1738.6|1732.7|1737.29|1731.39|1738.6|1732.7|1737.29|1731.39|26
1732368390000|2024-11-23 13:26:30|1737.21|1731.31|1737.3|1731.4|1737.49|1731.59|1736.68|1730.78|35
1732368400000|2024-11-23 13:26:40|1737.26|1731.36|1737.46|1731.56|1737.51|1731.61|1736.71|1730.81|27
1732368410000|2024-11-23 13:26:50|1737.49|1731.59|1736.69|1730.79|1737.53|1731.63|1736.54|1730.64|32
1732368420000|2024-11-23 13:27:00|1736.86|1730.96|1737.46|1731.56|1737.54|1731.64|1736.86|1730.96|32
1732368430000|2024-11-23 13:27:10|1737.58|1731.68|1739.51|1733.61|1739.53|1733.63|1737.58|1731.68|36
1732368440000|2024-11-23 13:27:20|1739.52|1733.62|1739.61|1733.71|1739.81|1733.91|1739.42|1733.52|26
1732368450000|2024-11-23 13:27:30|1739.58|1733.68|1739.38|1733.48|1740.53|1734.63|1739.38|1733.48|29
1732368460000|2024-11-23 13:27:40|1739.35|1733.45|1739.66|1733.76|1740.31|1734.41|1738.69|1732.79|31
1732368470000|2024-11-23 13:27:50|1739.96|1734.06|1740.32|1734.42|1741.08|1735.18|1739.67|1733.77|32
1732368480000|2024-11-23 13:28:00|1740.33|1734.43|1740.32|1734.42|1740.54|1734.64|1739.63|1733.73|27
1732368490000|2024-11-23 13:28:10|1740.26|1734.36|1741.19|1735.29|1741.19|1735.29|1739.66|1733.76|26
1732368500000|2024-11-23 13:28:20|1741.11|1735.21|1739.68|1733.78|1741.17|1735.27|1739.61|1733.71|36
1732368510000|2024-11-23 13:28:30|1739.73|1733.83|1739.76|1733.86|1739.8|1733.9|1739.68|1733.78|27
1732368520000|2024-11-23 13:28:40|1739.72|1733.82|1739.49|1733.59|1739.72|1733.82|1739.49|1733.59|27
1732368530000|2024-11-23 13:28:50|1739.53|1733.63|1738.72|1732.82|1739.53|1733.63|1738.59|1732.69|32
1732368540000|2024-11-23 13:29:00|1738.69|1732.79|1738.73|1732.83|1739.57|1733.67|1738.69|1732.79|32
1732368550000|2024-11-23 13:29:10|1738.8|1732.9|1739.48|1733.58|1739.48|1733.58|1738.58|1732.68|28
1732368560000|2024-11-23 13:29:20|1739.47|1733.57|1739.65|1733.75|1739.68|1733.78|1739.36|1733.46|23
1732368570000|2024-11-23 13:29:30|1740.45|1734.55|1739.74|1733.84|1740.58|1734.68|1739.49|1733.59|31
1732368580000|2024-11-23 13:29:40|1739.76|1733.86|1739.91|1734.01|1739.93|1734.03|1739.56|1733.66|33
1732368590000|2024-11-23 13:29:50|1739.87|1733.97|1733.69|1727.79|1740.57|1734.67|1733.69|1727.79|27
1732368600000|2024-11-23 13:30:00|1733.67|1727.77|1734.43|1728.53|1734.45|1728.55|1733.58|1727.68|30
1732368610000|2024-11-23 13:30:10|1734.46|1728.56|1734.52|1728.62|1734.54|1728.64|1734.41|1728.51|24
1732368620000|2024-11-23 13:30:20|1734.49|1728.59|1735.42|1729.52|1735.43|1729.53|1734.48|1728.58|15
1732368630000|2024-11-23 13:30:30|1735.43|1729.53|1735.5|1729.6|1736.03|1730.13|1735.43|1729.53|24
1732368640000|2024-11-23 13:30:40|1735.49|1729.59|1737.86|1731.96|1737.86|1731.96|1735.48|1729.58|20
1732368650000|2024-11-23 13:30:50|1739.31|1733.41|1738.47|1732.57|1739.7|1733.8|1738.47|1732.57|15
1732368660000|2024-11-23 13:31:00|1738.48|1732.58|1739.44|1733.54|1739.46|1733.56|1738.47|1732.57|14
1732368670000|2024-11-23 13:31:10|1739.49|1733.59|1737.56|1731.66|1739.49|1733.59|1737.56|1731.66|13
1732368680000|2024-11-23 13:31:20|1737.57|1731.67|1736.48|1730.58|1737.57|1731.67|1735.58|1729.68|18
1732368690000|2024-11-23 13:31:30|1736.49|1730.59|1736.71|1730.81|1736.73|1730.83|1736.35|1730.45|22
1732368700000|2024-11-23 13:31:40|1736.73|1730.83|1735.58|1729.68|1736.75|1730.85|1735.58|1729.68|27
1732368710000|2024-11-23 13:31:50|1735.65|1729.75|1735.43|1729.53|1735.66|1729.76|1734.67|1728.77|28
1732368720000|2024-11-23 13:32:00|1735.41|1729.51|1735.36|1729.46|1735.6|1729.7|1735.36|1729.46|28
1732368730000|2024-11-23 13:32:10|1735.39|1729.49|1735.68|1729.78|1735.68|1729.78|1735.39|1729.49|29
1732368740000|2024-11-23 13:32:20|1735.65|1729.75|1734.73|1728.83|1735.65|1729.75|1734.73|1728.83|24
1732368750000|2024-11-23 13:32:30|1734.56|1728.66|1734.58|1728.68|1734.65|1728.75|1734.49|1728.59|20
1732368760000|2024-11-23 13:32:40|1734.61|1728.71|1733.82|1727.92|1734.61|1728.71|1733.82|1727.92|22
1732368770000|2024-11-23 13:32:50|1733.97|1728.07|1734.71|1728.81|1734.75|1728.85|1733.89|1727.99|21
1732368780000|2024-11-23 13:33:00|1734.75|1728.85|1734.76|1728.86|1735.64|1729.74|1734.71|1728.81|31
1732368790000|2024-11-23 13:33:10|1734.74|1728.84|1735.84|1729.94|1735.84|1729.94|1734.62|1728.72|29
1732368800000|2024-11-23 13:33:20|1735.86|1729.96|1737.46|1731.56|1737.65|1731.75|1735.8|1729.9|31
1732368810000|2024-11-23 13:33:30|1736.98|1731.08|1736.76|1730.86|1736.98|1731.08|1736.56|1730.66|34
1732368820000|2024-11-23 13:33:40|1736.77|1730.87|1738.54|1732.64|1738.54|1732.64|1736.77|1730.87|24
1732368830000|2024-11-23 13:33:50|1738.56|1732.66|1738.47|1732.57|1738.56|1732.66|1737.75|1731.85|32
1732368840000|2024-11-23 13:34:00|1738.49|1732.59|1738.45|1732.55|1738.88|1732.98|1737.75|1731.85|33
1732368850000|2024-11-23 13:34:10|1738.4|1732.5|1737.74|1731.84|1738.58|1732.68|1737.7|1731.8|37
1732368860000|2024-11-23 13:34:20|1737.72|1731.82|1737.56|1731.66|1737.72|1731.82|1736.87|1730.97|34
1732368870000|2024-11-23 13:34:30|1737.6|1731.7|1737.24|1731.34|1737.6|1731.7|1736.82|1730.92|37
1732368880000|2024-11-23 13:34:40|1737.11|1731.21|1736.85|1730.95|1737.11|1731.21|1736.84|1730.94|26
1732368890000|2024-11-23 13:34:50|1736.94|1731.04|1738.28|1732.38|1738.28|1732.38|1736.86|1730.96|31
1732368900000|2024-11-23 13:35:00|1738.29|1732.39|1737.74|1731.84|1738.56|1732.66|1737.74|1731.84|29
1732368910000|2024-11-23 13:35:10|1737.77|1731.87|1738.77|1732.87|1739.45|1733.55|1737.7|1731.8|35
1732368920000|2024-11-23 13:35:20|1738.75|1732.85|1738.63|1732.73|1738.75|1732.85|1736.79|1730.89|35
1732368930000|2024-11-23 13:35:30|1738.61|1732.71|1739.03|1733.13|1739.51|1733.61|1738.59|1732.69|25
1732368940000|2024-11-23 13:35:40|1739.41|1733.51|1737.89|1731.99|1739.41|1733.51|1737.89|1731.99|36
1732368950000|2024-11-23 13:35:50|1737.88|1731.98|1738.43|1732.53|1738.54|1732.64|1737.81|1731.91|30
1732368960000|2024-11-23 13:36:00|1738.5|1732.6|1737.22|1731.32|1738.5|1732.6|1737.22|1731.32|30
1732368970000|2024-11-23 13:36:10|1736.73|1730.83|1736.72|1730.82|1737.46|1731.56|1736.72|1730.82|27
1732368980000|2024-11-23 13:36:20|1736.81|1730.91|1737.19|1731.29|1737.41|1731.51|1736.72|1730.82|25
1732368990000|2024-11-23 13:36:30|1737.43|1731.53|1736.62|1730.72|1737.46|1731.56|1736.45|1730.55|31
1732369000000|2024-11-23 13:36:40|1736.64|1730.74|1737.54|1731.64|1737.54|1731.64|1736.62|1730.72|27
1732369010000|2024-11-23 13:36:50|1737.52|1731.62|1739.1|1733.2|1740.62|1734.72|1737.52|1731.62|37
1732369020000|2024-11-23 13:37:00|1738.56|1732.66|1738.38|1732.48|1739.08|1733.18|1737.95|1732.05|33
1732369030000|2024-11-23 13:37:10|1738.4|1732.5|1737.85|1731.95|1738.4|1732.5|1737.59|1731.69|23
1732369040000|2024-11-23 13:37:20|1737.71|1731.81|1737.83|1731.93|1738.44|1732.54|1737.66|1731.76|30
1732369050000|2024-11-23 13:37:30|1737.81|1731.91|1737.58|1731.68|1737.84|1731.94|1737.53|1731.63|26
1732369060000|2024-11-23 13:37:40|1737.54|1731.64|1737.61|1731.71|1737.72|1731.82|1737.06|1731.16|35
1732369070000|2024-11-23 13:37:50|1737.52|1731.62|1737.7|1731.8|1737.76|1731.86|1737.4|1731.5|34
1732369080000|2024-11-23 13:38:00|1737.73|1731.83|1736.69|1730.79|1737.8|1731.9|1736.69|1730.79|35
1732369090000|2024-11-23 13:38:10|1736.67|1730.77|1738.55|1732.65|1738.72|1732.82|1735.7|1729.8|33
1732369100000|2024-11-23 13:38:20|1738.54|1732.64|1739.25|1733.35|1739.39|1733.49|1738.54|1732.64|26
1732369110000|2024-11-23 13:38:30|1739.41|1733.51|1740.04|1734.14|1740.77|1734.87|1739.33|1733.43|25
1732369120000|2024-11-23 13:38:40|1739.54|1733.64|1740.39|1734.49|1740.39|1734.49|1739.42|1733.52|35
1732369130000|2024-11-23 13:38:50|1740.32|1734.42|1740.47|1734.57|1740.54|1734.64|1739.51|1733.61|35
1732369140000|2024-11-23 13:39:00|1740.5|1734.6|1740.84|1734.94|1741.27|1735.37|1740.45|1734.55|30
1732369150000|2024-11-23 13:39:10|1740.78|1734.88|1740.73|1734.83|1741.41|1735.51|1740.56|1734.66|30
1732369160000|2024-11-23 13:39:20|1740.76|1734.86|1742.2|1736.3|1742.42|1736.52|1740.76|1734.86|28
1732369170000|2024-11-23 13:39:30|1741.75|1735.85|1741.9|1736|1742.35|1736.45|1741.55|1735.65|29
1732369180000|2024-11-23 13:39:40|1742.27|1736.37|1742.94|1737.04|1742.94|1737.04|1741.78|1735.88|20
1732369190000|2024-11-23 13:39:50|1743.47|1737.57|1743.65|1737.75|1744.45|1738.55|1743.47|1737.57|23
1732369200000|2024-11-23 13:40:00|1743.5|1737.6|1743.64|1737.74|1743.64|1737.74|1742.51|1736.61|39
1732369210000|2024-11-23 13:40:10|1744.05|1738.15|1744.64|1738.74|1744.83|1738.93|1743.57|1737.67|18
1732369220000|2024-11-23 13:40:20|1744.66|1738.76|1744.36|1738.46|1744.66|1738.76|1743.87|1737.97|36
1732369230000|2024-11-23 13:40:30|1744.42|1738.52|1744.82|1738.92|1745.29|1739.39|1744.42|1738.52|29
1732369240000|2024-11-23 13:40:40|1744.87|1738.97|1745.02|1739.12|1745.43|1739.53|1744.68|1738.78|22
1732369250000|2024-11-23 13:40:50|1745.5|1739.6|1745.98|1740.08|1745.98|1740.08|1745.49|1739.59|25
1732369260000|2024-11-23 13:41:00|1745.92|1740.02|1745.55|1739.65|1745.93|1740.03|1745.55|1739.65|33
1732369270000|2024-11-23 13:41:10|1745.54|1739.64|1744.95|1739.05|1745.54|1739.64|1744.49|1738.59|26
1732369280000|2024-11-23 13:41:20|1744.98|1739.08|1744.54|1738.64|1744.98|1739.08|1744.51|1738.61|33
1732369290000|2024-11-23 13:41:30|1744.55|1738.65|1744.91|1739.01|1745.23|1739.33|1744.51|1738.61|30
1732369300000|2024-11-23 13:41:40|1744.81|1738.91|1744.55|1738.65|1745.26|1739.36|1744.55|1738.65|34
1732369310000|2024-11-23 13:41:50|1744.54|1738.64|1744.59|1738.69|1744.6|1738.7|1744.44|1738.54|31
1732369320000|2024-11-23 13:42:00|1744.57|1738.67|1742.45|1736.55|1744.57|1738.67|1742.45|1736.55|32
1732369330000|2024-11-23 13:42:10|1742.48|1736.58|1740.5|1734.6|1742.66|1736.76|1740.5|1734.6|35
1732369340000|2024-11-23 13:42:20|1740.51|1734.61|1739.61|1733.71|1740.56|1734.66|1739.61|1733.71|33
1732369350000|2024-11-23 13:42:30|1739.66|1733.76|1739.85|1733.95|1739.98|1734.08|1739.51|1733.61|34
1732369360000|2024-11-23 13:42:40|1739.88|1733.98|1739.8|1733.9|1740.55|1734.65|1739.76|1733.86|36
1732369370000|2024-11-23 13:42:50|1739.61|1733.71|1739.13|1733.23|1739.76|1733.86|1739.13|1733.23|29
1732369380000|2024-11-23 13:43:00|1739.12|1733.22|1739.12|1733.22|1739.16|1733.26|1738.95|1733.05|28
1732369390000|2024-11-23 13:43:10|1739.06|1733.16|1739.48|1733.58|1740.52|1734.62|1739.06|1733.16|33
1732369400000|2024-11-23 13:43:20|1739.44|1733.54|1739.07|1733.17|1739.45|1733.55|1738.83|1732.93|31
1732369410000|2024-11-23 13:43:30|1739.04|1733.14|1739.05|1733.15|1739.65|1733.75|1739.01|1733.11|30
1732369420000|2024-11-23 13:43:40|1739.37|1733.47|1738.81|1732.91|1739.68|1733.78|1738.81|1732.91|33
1732369430000|2024-11-23 13:43:50|1738.75|1732.85|1737.64|1731.74|1738.75|1732.85|1737.53|1731.63|37
1732369440000|2024-11-23 13:44:00|1737.66|1731.76|1737.5|1731.6|1737.73|1731.83|1737.48|1731.58|29
1732369450000|2024-11-23 13:44:10|1737.54|1731.64|1737.48|1731.58|1737.55|1731.65|1736.83|1730.93|26
1732369460000|2024-11-23 13:44:20|1737.45|1731.55|1736.82|1730.92|1737.45|1731.55|1736.72|1730.82|31
1732369470000|2024-11-23 13:44:30|1736.86|1730.96|1736.93|1731.03|1736.97|1731.07|1736.72|1730.82|26
1732369480000|2024-11-23 13:44:40|1736.88|1730.98|1736.76|1730.86|1736.88|1730.98|1736.72|1730.82|25
1732369490000|2024-11-23 13:44:50|1736.75|1730.85|1735.63|1729.73|1736.76|1730.86|1735.59|1729.69|17
1732369500000|2024-11-23 13:45:00|1735.53|1729.63|1734.56|1728.66|1735.56|1729.66|1734.56|1728.66|24
1732369510000|2024-11-23 13:45:10|1734.53|1728.63|1733.72|1727.82|1735.61|1729.71|1733.72|1727.82|24
1732369520000|2024-11-23 13:45:20|1733.68|1727.78|1733.67|1727.77|1734.37|1728.47|1733.52|1727.62|31
1732369530000|2024-11-23 13:45:30|1733.75|1727.85|1734.78|1728.88|1734.89|1728.99|1733.5|1727.6|30
1732369540000|2024-11-23 13:45:40|1734.75|1728.85|1733.88|1727.98|1734.75|1728.85|1733.78|1727.88|26
1732369550000|2024-11-23 13:45:50|1733.86|1727.96|1733.46|1727.56|1733.91|1728.01|1733.42|1727.52|25
1732369560000|2024-11-23 13:46:00|1733.42|1727.52|1733.39|1727.49|1733.42|1727.52|1732.66|1726.76|25
1732369570000|2024-11-23 13:46:10|1733.36|1727.46|1734.77|1728.87|1735.48|1729.58|1733.36|1727.46|31
1732369580000|2024-11-23 13:46:20|1734.75|1728.85|1735.48|1729.58|1735.48|1729.58|1734.42|1728.52|31
1732369590000|2024-11-23 13:46:30|1735.61|1729.71|1736.54|1730.64|1737.53|1731.63|1735.61|1729.71|30
1732369600000|2024-11-23 13:46:40|1736.53|1730.63|1737.46|1731.56|1737.51|1731.61|1736.53|1730.63|26
1732369610000|2024-11-23 13:46:50|1737.45|1731.55|1738.11|1732.21|1738.13|1732.23|1736.78|1730.88|24
1732369620000|2024-11-23 13:47:00|1738.14|1732.24|1738.68|1732.78|1738.71|1732.81|1737.78|1731.88|29
1732369630000|2024-11-23 13:47:10|1738.67|1732.77|1737.68|1731.78|1739.11|1733.21|1737.62|1731.72|28
1732369640000|2024-11-23 13:47:20|1737.7|1731.8|1737.44|1731.54|1737.71|1731.81|1736.91|1731.01|25
1732369650000|2024-11-23 13:47:30|1737.49|1731.59|1739.29|1733.39|1739.35|1733.45|1737.14|1731.24|31
1732369660000|2024-11-23 13:47:40|1739.35|1733.45|1738.77|1732.87|1739.35|1733.45|1738.43|1732.53|25
1732369670000|2024-11-23 13:47:50|1738.76|1732.86|1738.77|1732.87|1738.77|1732.87|1738.72|1732.82|22
1732369680000|2024-11-23 13:48:00|1738.76|1732.86|1737.58|1731.68|1738.77|1732.87|1737.52|1731.62|22
1732369690000|2024-11-23 13:48:10|1737.63|1731.73|1737.81|1731.91|1737.91|1732.01|1737.53|1731.63|26
1732369700000|2024-11-23 13:48:20|1737.79|1731.89|1737.75|1731.85|1737.79|1731.89|1737.67|1731.77|24
1732369710000|2024-11-23 13:48:30|1737.73|1731.83|1738.38|1732.48|1738.44|1732.54|1737.34|1731.44|25
1732369720000|2024-11-23 13:48:40|1738.46|1732.56|1738.66|1732.76|1739.13|1733.23|1738.46|1732.56|27
1732369730000|2024-11-23 13:48:50|1738.67|1732.77|1738.59|1732.69|1738.77|1732.87|1738.55|1732.65|28
1732369740000|2024-11-23 13:49:00|1738.56|1732.66|1739.5|1733.6|1739.5|1733.6|1738.48|1732.58|20
1732369750000|2024-11-23 13:49:10|1740.47|1734.57|1740.56|1734.66|1740.56|1734.66|1739.65|1733.75|33
1732369760000|2024-11-23 13:49:20|1740.85|1734.95|1742.52|1736.62|1742.58|1736.68|1740.85|1734.95|33
1732369770000|2024-11-23 13:49:30|1742.5|1736.6|1742.65|1736.75|1743.41|1737.51|1742.5|1736.6|28
1732369780000|2024-11-23 13:49:40|1742.67|1736.77|1745.43|1739.53|1745.43|1739.53|1742.56|1736.66|33
1732369790000|2024-11-23 13:49:50|1745.47|1739.57|1747.46|1741.56|1747.46|1741.56|1745.45|1739.55|33
1732369800000|2024-11-23 13:50:00|1747.44|1741.54|1745.67|1739.77|1748.27|1742.37|1745.67|1739.77|21
1732369810000|2024-11-23 13:50:10|1745.61|1739.71|1745.44|1739.54|1746.58|1740.68|1745.44|1739.54|35
1732369820000|2024-11-23 13:50:20|1745.57|1739.67|1745.43|1739.53|1746.36|1740.46|1744.62|1738.72|35
1732369830000|2024-11-23 13:50:30|1745.22|1739.32|1745.63|1739.73|1745.64|1739.74|1745.22|1739.32|27
1732369840000|2024-11-23 13:50:40|1745.57|1739.67|1747.21|1741.31|1747.21|1741.31|1745.53|1739.63|35
1732369850000|2024-11-23 13:50:50|1747.25|1741.35|1747.65|1741.75|1748.21|1742.31|1746.57|1740.67|37
1732369860000|2024-11-23 13:51:00|1747.56|1741.66|1748.38|1742.48|1748.38|1742.48|1746.75|1740.85|33
1732369870000|2024-11-23 13:51:10|1748.41|1742.51|1747.58|1741.68|1748.41|1742.51|1747.58|1741.68|25
1732369880000|2024-11-23 13:51:20|1747.57|1741.67|1747.57|1741.67|1747.61|1741.71|1747.39|1741.49|27
1732369890000|2024-11-23 13:51:30|1747.59|1741.69|1744.67|1738.77|1748.42|1742.52|1744.43|1738.53|31
1732369900000|2024-11-23 13:51:40|1744.71|1738.81|1744.5|1738.6|1744.72|1738.82|1744.27|1738.37|34
1732369910000|2024-11-23 13:51:50|1744.49|1738.59|1744.83|1738.93|1745.75|1739.85|1744.42|1738.52|35
1732369920000|2024-11-23 13:52:00|1744.84|1738.94|1744.4|1738.5|1744.84|1738.94|1743.7|1737.8|37
1732369930000|2024-11-23 13:52:10|1744.41|1738.51|1744.37|1738.47|1744.61|1738.71|1743.76|1737.86|35
1732369940000|2024-11-23 13:52:20|1744.36|1738.46|1746.56|1740.66|1746.58|1740.68|1744.36|1738.46|34
1732369950000|2024-11-23 13:52:30|1746.53|1740.63|1746.02|1740.12|1746.56|1740.66|1745.58|1739.68|34
1732369960000|2024-11-23 13:52:40|1746.09|1740.19|1745.67|1739.77|1746.09|1740.19|1745.62|1739.72|17
1732369970000|2024-11-23 13:52:50|1745.65|1739.75|1744.67|1738.77|1745.69|1739.79|1744.62|1738.72|32
1732369980000|2024-11-23 13:53:00|1744.62|1738.72|1745.49|1739.59|1745.59|1739.69|1744.62|1738.72|33
1732369990000|2024-11-23 13:53:10|1745.47|1739.57|1742.86|1736.96|1745.51|1739.61|1742.86|1736.96|37
1732370000000|2024-11-23 13:53:20|1742.98|1737.08|1742.58|1736.68|1743.18|1737.28|1742.42|1736.52|19
1732370010000|2024-11-23 13:53:30|1742.51|1736.61|1741.54|1735.64|1742.6|1736.7|1741.51|1735.61|24
1732370020000|2024-11-23 13:53:40|1741.53|1735.63|1742.33|1736.43|1742.38|1736.48|1741.47|1735.57|20
1732370030000|2024-11-23 13:53:50|1742.34|1736.44|1743.61|1737.71|1743.77|1737.87|1742.33|1736.43|29
1732370040000|2024-11-23 13:54:00|1743.68|1737.78|1743.68|1737.78|1743.73|1737.83|1741.92|1736.02|33
1732370050000|2024-11-23 13:54:10|1743.7|1737.8|1740.82|1734.92|1743.75|1737.85|1740.67|1734.77|34
1732370060000|2024-11-23 13:54:20|1740.78|1734.88|1740.78|1734.88|1741.75|1735.85|1740.59|1734.69|20
1732370070000|2024-11-23 13:54:30|1740.67|1734.77|1740.61|1734.71|1742.23|1736.33|1740.61|1734.71|34
1732370080000|2024-11-23 13:54:40|1740.62|1734.72|1740.49|1734.59|1740.62|1734.72|1739.32|1733.42|33
1732370090000|2024-11-23 13:54:50|1740.48|1734.58|1741.44|1735.54|1741.46|1735.56|1740.45|1734.55|23
1732370100000|2024-11-23 13:55:00|1741.46|1735.56|1741.58|1735.68|1741.58|1735.68|1741.3|1735.4|32
1732370110000|2024-11-23 13:55:10|1741.53|1735.63|1741.33|1735.43|1742.43|1736.53|1740.64|1734.74|34
1732370120000|2024-11-23 13:55:20|1741.51|1735.61|1741.43|1735.53|1741.59|1735.69|1741.41|1735.51|31
1732370130000|2024-11-23 13:55:30|1741.39|1735.49|1740.49|1734.59|1741.48|1735.58|1740.33|1734.43|36
1732370140000|2024-11-23 13:55:40|1740.45|1734.55|1739.81|1733.91|1741.41|1735.51|1739.7|1733.8|32
1732370150000|2024-11-23 13:55:50|1739.85|1733.95|1740.69|1734.79|1740.71|1734.81|1738.97|1733.07|35
1732370160000|2024-11-23 13:56:00|1740.71|1734.81|1740.54|1734.64|1741.53|1735.63|1740.48|1734.58|31
1732370170000|2024-11-23 13:56:10|1740.57|1734.67|1741.3|1735.4|1741.57|1735.67|1740.54|1734.64|28
1732370180000|2024-11-23 13:56:20|1741.37|1735.47|1743.32|1737.42|1743.38|1737.48|1741.37|1735.47|31
1732370190000|2024-11-23 13:56:30|1743.39|1737.49|1742.53|1736.63|1743.39|1737.49|1742.46|1736.56|18
1732370200000|2024-11-23 13:56:40|1742.47|1736.57|1741.62|1735.72|1742.5|1736.6|1741.61|1735.71|28
1732370210000|2024-11-23 13:56:50|1741.67|1735.77|1740.64|1734.74|1742.32|1736.42|1740.64|1734.74|28
1732370220000|2024-11-23 13:57:00|1740.55|1734.65|1740.4|1734.5|1740.55|1734.65|1740.4|1734.5|26
1732370230000|2024-11-23 13:57:10|1740.43|1734.53|1739.64|1733.74|1740.65|1734.75|1739.63|1733.73|28
1732370240000|2024-11-23 13:57:20|1739.6|1733.7|1739.39|1733.49|1739.61|1733.71|1739.39|1733.49|29
1732370250000|2024-11-23 13:57:30|1739.41|1733.51|1739.68|1733.78|1739.77|1733.87|1739.41|1733.51|27
1732370260000|2024-11-23 13:57:40|1739.7|1733.8|1740.4|1734.5|1740.48|1734.58|1739.58|1733.68|30
1732370270000|2024-11-23 13:57:50|1740.42|1734.52|1739.52|1733.62|1740.42|1734.52|1739.52|1733.62|35
1732370280000|2024-11-23 13:58:00|1739.54|1733.64|1739.55|1733.65|1739.66|1733.76|1739.49|1733.59|30
1732370290000|2024-11-23 13:58:10|1739.5|1733.6|1737.23|1731.33|1739.5|1733.6|1737.23|1731.33|36
1732370300000|2024-11-23 13:58:20|1737.31|1731.41|1739.33|1733.43|1739.41|1733.51|1737.31|1731.41|36
1732370310000|2024-11-23 13:58:30|1739.31|1733.41|1737.59|1731.69|1739.44|1733.54|1737.59|1731.69|27
1732370320000|2024-11-23 13:58:40|1737.52|1731.62|1736.08|1730.18|1737.52|1731.62|1735.5|1729.6|31
1732370330000|2024-11-23 13:58:50|1735.49|1729.59|1734.53|1728.63|1735.53|1729.63|1734.52|1728.62|27
1732370340000|2024-11-23 13:59:00|1734.52|1728.62|1733.39|1727.49|1734.52|1728.62|1733.39|1727.49|31
1732370350000|2024-11-23 13:59:10|1733.58|1727.68|1733.56|1727.66|1734.26|1728.36|1733.17|1727.27|33
1732370360000|2024-11-23 13:59:20|1733.63|1727.73|1732.67|1726.77|1734.66|1728.76|1732.66|1726.76|33
1732370370000|2024-11-23 13:59:30|1732.62|1726.72|1732.76|1726.86|1733.39|1727.49|1732.1|1726.2|36
1732370380000|2024-11-23 13:59:40|1732.78|1726.88|1733.35|1727.45|1733.35|1727.45|1732.5|1726.6|19
1732370390000|2024-11-23 13:59:50|1733.34|1727.44|1733.54|1727.64|1733.57|1727.67|1733.34|1727.44|31
1732370400000|2024-11-23 14:00:00|1733.53|1727.63|1732.45|1726.55|1733.63|1727.73|1732.45|1726.55|32
1732370410000|2024-11-23 14:00:10|1732.46|1726.56|1731.51|1725.61|1732.46|1726.56|1730.96|1725.06|35
1732370420000|2024-11-23 14:00:20|1731.47|1725.57|1730.49|1724.59|1731.5|1725.6|1729.92|1724.02|32
1732370430000|2024-11-23 14:00:30|1730.61|1724.71|1731.04|1725.14|1731.04|1725.14|1730.35|1724.45|32
1732370440000|2024-11-23 14:00:40|1730.95|1725.05|1731.42|1725.52|1731.8|1725.9|1730.95|1725.05|34
1732370450000|2024-11-23 14:00:50|1731.49|1725.59|1734.63|1728.73|1734.63|1728.73|1731.48|1725.58|31
1732370460000|2024-11-23 14:01:00|1734.59|1728.69|1737.41|1731.51|1737.41|1731.51|1734.59|1728.69|32
1732370470000|2024-11-23 14:01:10|1737.43|1731.53|1737.44|1731.54|1737.44|1731.54|1736.8|1730.9|29
1732370480000|2024-11-23 14:01:20|1737.5|1731.6|1740.56|1734.66|1740.8|1734.9|1737.5|1731.6|30
1732370490000|2024-11-23 14:01:30|1740.62|1734.72|1741.89|1735.99|1742.41|1736.51|1740.62|1734.72|26
1732370500000|2024-11-23 14:01:40|1742|1736.1|1742.95|1737.05|1742.95|1737.05|1742|1736.1|20
1732370510000|2024-11-23 14:01:50|1742.63|1736.73|1744.84|1738.94|1745.02|1739.12|1742.63|1736.73|20
1732370520000|2024-11-23 14:02:00|1744.45|1738.55|1742.68|1736.78|1744.45|1738.55|1742.61|1736.71|30
1732370530000|2024-11-23 14:02:10|1742.66|1736.76|1742.97|1737.07|1743|1737.1|1742.46|1736.56|29
1732370540000|2024-11-23 14:02:20|1743|1737.1|1744.34|1738.44|1744.37|1738.47|1742.56|1736.66|33
1732370550000|2024-11-23 14:02:30|1744.4|1738.5|1742.48|1736.58|1744.45|1738.55|1742.48|1736.58|29
1732370560000|2024-11-23 14:02:40|1742.46|1736.56|1744.35|1738.45|1744.41|1738.51|1742.44|1736.54|33
1732370570000|2024-11-23 14:02:50|1744.4|1738.5|1744.34|1738.44|1744.4|1738.5|1743.4|1737.5|30
1732370580000|2024-11-23 14:03:00|1744.36|1738.46|1745.65|1739.75|1745.65|1739.75|1744.36|1738.46|29
1732370590000|2024-11-23 14:03:10|1745.6|1739.7|1745.62|1739.72|1745.67|1739.77|1745.43|1739.53|19
1732370600000|2024-11-23 14:03:20|1745.67|1739.77|1744.71|1738.81|1745.82|1739.92|1744.49|1738.59|31
1732370610000|2024-11-23 14:03:30|1744.67|1738.77|1744.74|1738.84|1744.82|1738.92|1743.48|1737.58|33
1732370620000|2024-11-23 14:03:40|1744.71|1738.81|1742.94|1737.04|1744.8|1738.9|1742.94|1737.04|32
1732370630000|2024-11-23 14:03:50|1742.88|1736.98|1743.71|1737.81|1743.77|1737.87|1742.73|1736.83|35
1732370640000|2024-11-23 14:04:00|1743.69|1737.79|1743.55|1737.65|1744.65|1738.75|1743.48|1737.58|35
1732370650000|2024-11-23 14:04:10|1743.48|1737.58|1743.56|1737.66|1743.58|1737.68|1742.83|1736.93|26
1732370660000|2024-11-23 14:04:20|1743.54|1737.64|1742.47|1736.57|1743.54|1737.64|1741.83|1735.93|29
1732370670000|2024-11-23 14:04:30|1742.48|1736.58|1741.89|1735.99|1742.48|1736.58|1740.96|1735.06|35
1732370680000|2024-11-23 14:04:40|1741.87|1735.97|1743.39|1737.49|1743.6|1737.7|1741.87|1735.97|33
1732370690000|2024-11-23 14:04:50|1743.43|1737.53|1743.43|1737.53|1743.64|1737.74|1742.88|1736.98|33
1732370700000|2024-11-23 14:05:00|1743.48|1737.58|1745.45|1739.55|1745.47|1739.57|1743.48|1737.58|31
1732370710000|2024-11-23 14:05:10|1745.53|1739.63|1746.59|1740.69|1746.65|1740.75|1745.53|1739.63|35
1732370720000|2024-11-23 14:05:20|1746.65|1740.75|1747.44|1741.54|1747.44|1741.54|1746.55|1740.65|33
1732370730000|2024-11-23 14:05:30|1747.41|1741.51|1746.61|1740.71|1748.07|1742.17|1746.59|1740.69|32
1732370740000|2024-11-23 14:05:40|1746.57|1740.67|1745.9|1740|1747.41|1741.51|1745.81|1739.91|37
1732370750000|2024-11-23 14:05:50|1745.79|1739.89|1745.63|1739.73|1746.55|1740.65|1745.39|1739.49|36
1732370760000|2024-11-23 14:06:00|1745.66|1739.76|1744.74|1738.84|1745.74|1739.84|1744.62|1738.72|37
1732370770000|2024-11-23 14:06:10|1744.75|1738.85|1745.05|1739.15|1745.69|1739.79|1744.67|1738.77|34
1732370780000|2024-11-23 14:06:20|1745.03|1739.13|1746|1740.1|1746.01|1740.11|1744.87|1738.97|30
1732370790000|2024-11-23 14:06:30|1745.98|1740.08|1747.48|1741.58|1747.48|1741.58|1745.98|1740.08|28
1732370800000|2024-11-23 14:06:40|1747.45|1741.55|1747.59|1741.69|1747.65|1741.75|1747.43|1741.53|29
1732370810000|2024-11-23 14:06:50|1747.7|1741.8|1748.43|1742.53|1748.43|1742.53|1747.55|1741.65|27
1732370820000|2024-11-23 14:07:00|1748.42|1742.52|1747.55|1741.65|1748.42|1742.52|1747.55|1741.65|36
1732370830000|2024-11-23 14:07:10|1747.54|1741.64|1747.73|1741.83|1747.82|1741.92|1747.54|1741.64|29
1732370840000|2024-11-23 14:07:20|1747.74|1741.84|1749.19|1743.29|1749.38|1743.48|1747.54|1741.64|25
1732370850000|2024-11-23 14:07:30|1749.3|1743.4|1748.15|1742.25|1749.38|1743.48|1747.74|1741.84|35
1732370860000|2024-11-23 14:07:40|1748.17|1742.27|1748.72|1742.82|1749.33|1743.43|1747.7|1741.8|36
1732370870000|2024-11-23 14:07:50|1748.73|1742.83|1749.61|1743.71|1750.43|1744.53|1748.62|1742.72|32
1732370880000|2024-11-23 14:08:00|1749.6|1743.7|1749.48|1743.58|1749.6|1743.7|1749.43|1743.53|24
1732370890000|2024-11-23 14:08:10|1749.45|1743.55|1750.14|1744.24|1750.14|1744.24|1749.45|1743.55|26
1732370900000|2024-11-23 14:08:20|1750.13|1744.23|1749.35|1743.45|1750.27|1744.37|1749.35|1743.45|31
1732370910000|2024-11-23 14:08:30|1749.26|1743.36|1749.6|1743.7|1750.42|1744.52|1749.26|1743.36|30
1732370920000|2024-11-23 14:08:40|1749.57|1743.67|1747.59|1741.69|1749.57|1743.67|1747.58|1741.68|32
1732370930000|2024-11-23 14:08:50|1747.61|1741.71|1749.51|1743.61|1749.56|1743.66|1747.59|1741.69|31
1732370940000|2024-11-23 14:09:00|1749.49|1743.59|1748.75|1742.85|1749.56|1743.66|1748.44|1742.54|35
1732370950000|2024-11-23 14:09:10|1748.8|1742.9|1748.62|1742.72|1749.44|1743.54|1748.56|1742.66|33
1732370960000|2024-11-23 14:09:20|1748.84|1742.94|1748.48|1742.58|1749.36|1743.46|1748.44|1742.54|23
1732370970000|2024-11-23 14:09:30|1748.46|1742.56|1747.88|1741.98|1748.65|1742.75|1747.81|1741.91|27
1732370980000|2024-11-23 14:09:40|1747.85|1741.95|1747.82|1741.92|1747.91|1742.01|1747.62|1741.72|25
1732370990000|2024-11-23 14:09:50|1747.83|1741.93|1748.13|1742.23|1748.38|1742.48|1747.38|1741.48|29
1732371000000|2024-11-23 14:10:00|1748.19|1742.29|1750.26|1744.36|1750.36|1744.46|1747.66|1741.76|33
1732371010000|2024-11-23 14:10:10|1750.23|1744.33|1751.71|1745.81|1752.28|1746.38|1750.23|1744.33|37
1732371020000|2024-11-23 14:10:20|1751.66|1745.76|1751.54|1745.64|1751.69|1745.79|1751.31|1745.41|33
1732371030000|2024-11-23 14:10:30|1751.59|1745.69|1750.72|1744.82|1751.78|1745.88|1749.69|1743.79|36
1732371040000|2024-11-23 14:10:40|1750.74|1744.84|1750.39|1744.49|1751.32|1745.42|1749.67|1743.77|37
1732371050000|2024-11-23 14:10:50|1750.43|1744.53|1750.84|1744.94|1751.46|1745.56|1750.39|1744.49|31
1732371060000|2024-11-23 14:11:00|1750.82|1744.92|1750.25|1744.35|1750.82|1744.92|1749.53|1743.63|33
1732371070000|2024-11-23 14:11:10|1750.14|1744.24|1749.41|1743.51|1750.19|1744.29|1749.41|1743.51|30
1732371080000|2024-11-23 14:11:20|1749.42|1743.52|1748.15|1742.25|1749.51|1743.61|1747.79|1741.89|30
1732371090000|2024-11-23 14:11:30|1748.19|1742.29|1748.52|1742.62|1748.71|1742.81|1747.97|1742.07|34
1732371100000|2024-11-23 14:11:40|1748.49|1742.59|1745.58|1739.68|1748.53|1742.63|1745.52|1739.62|35
1732371110000|2024-11-23 14:11:50|1745.57|1739.67|1744.84|1738.94|1745.72|1739.82|1744.66|1738.76|35
1732371120000|2024-11-23 14:12:00|1744.9|1739|1745.09|1739.19|1745.57|1739.67|1744.67|1738.77|36
1732371130000|2024-11-23 14:12:10|1745.07|1739.17|1747.19|1741.29|1747.19|1741.29|1745.02|1739.12|35
1732371140000|2024-11-23 14:12:20|1747.14|1741.24|1746.58|1740.68|1747.56|1741.66|1746.58|1740.68|34
1732371150000|2024-11-23 14:12:30|1746.55|1740.65|1746.91|1741.01|1746.91|1741.01|1746.55|1740.65|31
1732371160000|2024-11-23 14:12:40|1746.94|1741.04|1747.4|1741.5|1747.4|1741.5|1746.68|1740.78|30
1732371170000|2024-11-23 14:12:50|1747.34|1741.44|1746.91|1741.01|1747.63|1741.73|1746.76|1740.86|35
1732371180000|2024-11-23 14:13:00|1746.97|1741.07|1747.75|1741.85|1748.7|1742.8|1746.97|1741.07|35
1732371190000|2024-11-23 14:13:10|1747.74|1741.84|1747.7|1741.8|1748.1|1742.2|1747.15|1741.25|38
1732371200000|2024-11-23 14:13:20|1747.68|1741.78|1748.61|1742.71|1749.48|1743.58|1747.68|1741.78|36
1732371210000|2024-11-23 14:13:30|1748.62|1742.72|1748.7|1742.8|1748.83|1742.93|1748.55|1742.65|31
1732371220000|2024-11-23 14:13:40|1748.86|1742.96|1748.71|1742.81|1748.91|1743.01|1748.58|1742.68|31
1732371230000|2024-11-23 14:13:50|1748.74|1742.84|1748.56|1742.66|1748.88|1742.98|1748.46|1742.56|26
1732371240000|2024-11-23 14:14:00|1748.52|1742.62|1748.87|1742.97|1748.88|1742.98|1748.4|1742.5|23
1732371250000|2024-11-23 14:14:10|1748.86|1742.96|1748.25|1742.35|1748.86|1742.96|1747.85|1741.95|33
1732371260000|2024-11-23 14:14:20|1748.23|1742.33|1747.52|1741.62|1748.33|1742.43|1747.52|1741.62|31
1732371270000|2024-11-23 14:14:30|1747.45|1741.55|1746.55|1740.65|1747.5|1741.6|1746.52|1740.62|35
1732371280000|2024-11-23 14:14:40|1746.54|1740.64|1746.53|1740.63|1746.78|1740.88|1745.99|1740.09|34
1732371290000|2024-11-23 14:14:50|1746.54|1740.64|1746.53|1740.63|1746.57|1740.67|1746.44|1740.54|31
1732371300000|2024-11-23 14:15:00|1746.52|1740.62|1747.37|1741.47|1747.37|1741.47|1745.55|1739.65|29
1732371310000|2024-11-23 14:15:10|1747.57|1741.67|1746.07|1740.17|1747.86|1741.96|1745.87|1739.97|37
1732371320000|2024-11-23 14:15:20|1746.04|1740.14|1746.39|1740.49|1746.57|1740.67|1745.8|1739.9|38
1732371330000|2024-11-23 14:15:30|1746.47|1740.57|1746.67|1740.77|1746.72|1740.82|1746|1740.1|36
1732371340000|2024-11-23 14:15:40|1746.65|1740.75|1747.52|1741.62|1748.59|1742.69|1746.65|1740.75|36
1732371350000|2024-11-23 14:15:50|1747.48|1741.58|1746.78|1740.88|1747.48|1741.58|1746.55|1740.65|33
1732371360000|2024-11-23 14:16:00|1746.7|1740.8|1748.99|1743.09|1749.31|1743.41|1746.6|1740.7|33
1732371370000|2024-11-23 14:16:10|1748.93|1743.03|1747.47|1741.57|1748.93|1743.03|1747.47|1741.57|34
1732371380000|2024-11-23 14:16:20|1747.46|1741.56|1747.9|1742|1747.93|1742.03|1747.07|1741.17|31
1732371390000|2024-11-23 14:16:30|1747.78|1741.88|1746.4|1740.5|1747.78|1741.88|1746.4|1740.5|35
1732371400000|2024-11-23 14:16:40|1746.34|1740.44|1745.81|1739.91|1746.64|1740.74|1745.76|1739.86|36
1732371410000|2024-11-23 14:16:50|1745.68|1739.78|1744.02|1738.12|1745.68|1739.78|1743.73|1737.83|35
1732371420000|2024-11-23 14:17:00|1743.84|1737.94|1744.29|1738.39|1744.65|1738.75|1743.69|1737.79|35
1732371430000|2024-11-23 14:17:10|1744.32|1738.42|1743.9|1738|1744.32|1738.42|1743.62|1737.72|36
1732371440000|2024-11-23 14:17:20|1743.89|1737.99|1745.43|1739.53|1745.6|1739.7|1743.87|1737.97|36
1732371450000|2024-11-23 14:17:30|1745.42|1739.52|1745.47|1739.57|1745.96|1740.06|1745.41|1739.51|36
1732371460000|2024-11-23 14:17:40|1745.45|1739.55|1746.48|1740.58|1746.52|1740.62|1745.45|1739.55|32
1732371470000|2024-11-23 14:17:50|1746.5|1740.6|1746.45|1740.55|1746.52|1740.62|1745.56|1739.66|33
1732371480000|2024-11-23 14:18:00|1746.47|1740.57|1747.55|1741.65|1748.46|1742.56|1746.47|1740.57|34
1732371490000|2024-11-23 14:18:10|1747.59|1741.69|1749.75|1743.85|1749.78|1743.88|1747.54|1741.64|34
1732371500000|2024-11-23 14:18:20|1749.65|1743.75|1749.52|1743.62|1749.65|1743.75|1749.4|1743.5|33
1732371510000|2024-11-23 14:18:30|1749.5|1743.6|1749.16|1743.26|1749.5|1743.6|1748.42|1742.52|33
1732371520000|2024-11-23 14:18:40|1749.38|1743.48|1749.64|1743.74|1749.92|1744.02|1749.35|1743.45|33
1732371530000|2024-11-23 14:18:50|1749.55|1743.65|1749.81|1743.91|1750.42|1744.52|1749.55|1743.65|32
1732371540000|2024-11-23 14:19:00|1749.83|1743.93|1752.02|1746.12|1752.44|1746.54|1749.82|1743.92|30
1732371550000|2024-11-23 14:19:10|1752.05|1746.15|1750.52|1744.62|1752.27|1746.37|1750.52|1744.62|35
1732371560000|2024-11-23 14:19:20|1750.54|1744.64|1750.31|1744.41|1750.55|1744.65|1749.77|1743.87|31
1732371570000|2024-11-23 14:19:30|1750.49|1744.59|1749.77|1743.87|1750.49|1744.59|1749.65|1743.75|35
1732371580000|2024-11-23 14:19:40|1749.65|1743.75|1751.57|1745.67|1751.97|1746.07|1749.62|1743.72|34
1732371590000|2024-11-23 14:19:50|1751.53|1745.63|1750.77|1744.87|1751.57|1745.67|1750.77|1744.87|26
1732371600000|2024-11-23 14:20:00|1750.83|1744.93|1750.81|1744.91|1751.54|1745.64|1750.63|1744.73|25
1732371610000|2024-11-23 14:20:10|1750.76|1744.86|1749.83|1743.93|1750.76|1744.86|1749.45|1743.55|31
1732371620000|2024-11-23 14:20:20|1749.8|1743.9|1749.57|1743.67|1750.57|1744.67|1749.57|1743.67|31
1732371630000|2024-11-23 14:20:30|1749.56|1743.66|1749.3|1743.4|1749.56|1743.66|1748.59|1742.69|33
1732371640000|2024-11-23 14:20:40|1749.16|1743.26|1748.57|1742.67|1749.16|1743.26|1747.7|1741.8|29
1732371650000|2024-11-23 14:20:50|1748.52|1742.62|1747.63|1741.73|1748.62|1742.72|1747.62|1741.72|32
1732371660000|2024-11-23 14:21:00|1747.61|1741.71|1747.49|1741.59|1747.61|1741.71|1746.58|1740.68|34
1732371670000|2024-11-23 14:21:10|1747.47|1741.57|1747.53|1741.63|1748.51|1742.61|1747.47|1741.57|30
1732371680000|2024-11-23 14:21:20|1747.51|1741.61|1746.7|1740.8|1747.54|1741.64|1746.58|1740.68|35
1732371690000|2024-11-23 14:21:30|1746.69|1740.79|1747.52|1741.62|1747.56|1741.66|1746.63|1740.73|33
1732371700000|2024-11-23 14:21:40|1747.55|1741.65|1746.73|1740.83|1747.6|1741.7|1746.73|1740.83|27
1732371710000|2024-11-23 14:21:50|1746.71|1740.81|1746.49|1740.59|1746.71|1740.81|1746.49|1740.59|29
1732371720000|2024-11-23 14:22:00|1746.53|1740.63|1746.43|1740.53|1746.66|1740.76|1746.39|1740.49|29
1732371730000|2024-11-23 14:22:10|1746.48|1740.58|1747.62|1741.72|1747.66|1741.76|1746.4|1740.5|32
1732371740000|2024-11-23 14:22:20|1747.61|1741.71|1749.66|1743.76|1749.66|1743.76|1747.57|1741.67|33
1732371750000|2024-11-23 14:22:30|1749.69|1743.79|1749.57|1743.67|1750.86|1744.96|1749.51|1743.61|32
1732371760000|2024-11-23 14:22:40|1749.47|1743.57|1750.51|1744.61|1750.51|1744.61|1748.63|1742.73|31
1732371770000|2024-11-23 14:22:50|1750.47|1744.57|1750.41|1744.51|1750.53|1744.63|1749.64|1743.74|35
1732371780000|2024-11-23 14:23:00|1750.52|1744.62|1749.53|1743.63|1750.61|1744.71|1749.48|1743.58|35
1732371790000|2024-11-23 14:23:10|1749.48|1743.58|1749.63|1743.73|1749.74|1743.84|1748.64|1742.74|36
1732371800000|2024-11-23 14:23:20|1750.02|1744.12|1750.79|1744.89|1751.01|1745.11|1750.02|1744.12|36
1732371810000|2024-11-23 14:23:30|1750.74|1744.84|1752.37|1746.47|1752.57|1746.67|1750.74|1744.84|32
1732371820000|2024-11-23 14:23:40|1752.36|1746.46|1751.83|1745.93|1752.36|1746.46|1751.54|1745.64|33
1732371830000|2024-11-23 14:23:50|1751.85|1745.95|1751.56|1745.66|1752.01|1746.11|1751.45|1745.55|33
1732371840000|2024-11-23 14:24:00|1751.52|1745.62|1752.54|1746.64|1752.56|1746.66|1751.52|1745.62|31
1732371850000|2024-11-23 14:24:10|1752.55|1746.65|1753.34|1747.44|1753.38|1747.48|1752.52|1746.62|31
1732371860000|2024-11-23 14:24:20|1753.32|1747.42|1753.35|1747.45|1753.72|1747.82|1752.55|1746.65|36
1732371870000|2024-11-23 14:24:30|1753.34|1747.44|1753.36|1747.46|1753.39|1747.49|1752.74|1746.84|23
1732371880000|2024-11-23 14:24:40|1753.31|1747.41|1753.53|1747.63|1753.61|1747.71|1753.3|1747.4|32
1732371890000|2024-11-23 14:24:50|1753.57|1747.67|1758.62|1752.72|1758.66|1752.76|1753.57|1747.67|28
1732371900000|2024-11-23 14:25:00|1758.72|1752.82|1756.34|1750.44|1758.75|1752.85|1756.31|1750.41|35
1732371910000|2024-11-23 14:25:10|1756.37|1750.47|1755.36|1749.46|1757.26|1751.36|1755.34|1749.44|35
1732371920000|2024-11-23 14:25:20|1755.23|1749.33|1756.43|1750.53|1757.42|1751.52|1755.23|1749.33|31
1732371930000|2024-11-23 14:25:30|1756.48|1750.58|1756.41|1750.51|1756.73|1750.83|1756.41|1750.51|30
1732371940000|2024-11-23 14:25:40|1756.43|1750.53|1754.57|1748.67|1756.57|1750.67|1754.57|1748.67|36
1732371950000|2024-11-23 14:25:50|1754.54|1748.64|1753.56|1747.66|1754.92|1749.02|1753.56|1747.66|37
1732371960000|2024-11-23 14:26:00|1753.52|1747.62|1754.36|1748.46|1754.36|1748.46|1753.48|1747.58|33
1732371970000|2024-11-23 14:26:10|1754.41|1748.51|1754.38|1748.48|1754.64|1748.74|1754.33|1748.43|38
1732371980000|2024-11-23 14:26:20|1754.41|1748.51|1754.43|1748.53|1754.61|1748.71|1754.36|1748.46|27
1732371990000|2024-11-23 14:26:30|1754.45|1748.55|1754.37|1748.47|1755.24|1749.34|1754.35|1748.45|33
1732372000000|2024-11-23 14:26:40|1754.39|1748.49|1754.7|1748.8|1754.7|1748.8|1754.37|1748.47|36
1732372010000|2024-11-23 14:26:50|1754.65|1748.75|1754.48|1748.58|1754.71|1748.81|1754.42|1748.52|29
1732372020000|2024-11-23 14:27:00|1754.49|1748.59|1753.53|1747.63|1754.49|1748.59|1753.49|1747.59|22
1732372030000|2024-11-23 14:27:10|1753.49|1747.59|1753.43|1747.53|1754.39|1748.49|1753.2|1747.3|33
1732372040000|2024-11-23 14:27:20|1753.46|1747.56|1751.71|1745.81|1753.48|1747.58|1751.71|1745.81|25
1732372050000|2024-11-23 14:27:30|1751.68|1745.78|1752.54|1746.64|1752.62|1746.72|1751.46|1745.56|28
1732372060000|2024-11-23 14:27:40|1752.45|1746.55|1752.66|1746.76|1753.22|1747.32|1752.45|1746.55|34
1732372070000|2024-11-23 14:27:50|1752.55|1746.65|1753.31|1747.41|1753.43|1747.53|1752.52|1746.62|34
1732372080000|2024-11-23 14:28:00|1753.38|1747.48|1753.49|1747.59|1753.63|1747.73|1752.68|1746.78|30
1732372090000|2024-11-23 14:28:10|1753.43|1747.53|1754.85|1748.95|1755.15|1749.25|1753.36|1747.46|34
1732372100000|2024-11-23 14:28:20|1754.73|1748.83|1755.45|1749.55|1755.45|1749.55|1754.47|1748.57|37
1732372110000|2024-11-23 14:28:30|1755.52|1749.62|1759.41|1753.51|1759.41|1753.51|1755.52|1749.62|38
1732372120000|2024-11-23 14:28:40|1759.61|1753.71|1760.54|1754.64|1760.73|1754.83|1759.61|1753.71|35
1732372130000|2024-11-23 14:28:50|1760.5|1754.6|1759.8|1753.9|1760.54|1754.64|1758.88|1752.98|33
1732372140000|2024-11-23 14:29:00|1759.78|1753.88|1760.19|1754.29|1760.5|1754.6|1759.68|1753.78|33
1732372150000|2024-11-23 14:29:10|1760.27|1754.37|1759.27|1753.37|1760.27|1754.37|1758.86|1752.96|38
1732372160000|2024-11-23 14:29:20|1759.36|1753.46|1758.64|1752.74|1759.41|1753.51|1758.61|1752.71|35
1732372170000|2024-11-23 14:29:30|1758.61|1752.71|1760.2|1754.3|1760.2|1754.3|1758.61|1752.71|32
1732372180000|2024-11-23 14:29:40|1760.21|1754.31|1758.49|1752.59|1760.56|1754.66|1758.49|1752.59|34
1732372190000|2024-11-23 14:29:50|1758.51|1752.61|1758.55|1752.65|1758.64|1752.74|1757.58|1751.68|31
1732372200000|2024-11-23 14:30:00|1758.5|1752.6|1759.53|1753.63|1759.56|1753.66|1758.5|1752.6|32
1732372210000|2024-11-23 14:30:10|1759.57|1753.67|1759.18|1753.28|1759.77|1753.87|1759.18|1753.28|30
1732372220000|2024-11-23 14:30:20|1758.58|1752.68|1757.79|1751.89|1759.37|1753.47|1757.79|1751.89|38
1732372230000|2024-11-23 14:30:30|1757.8|1751.9|1756.31|1750.41|1757.8|1751.9|1755.45|1749.55|35
1732372240000|2024-11-23 14:30:40|1756.32|1750.42|1757.51|1751.61|1757.53|1751.63|1755.73|1749.83|35
1732372250000|2024-11-23 14:30:50|1757.32|1751.42|1756.54|1750.64|1757.42|1751.52|1756.51|1750.61|30
1732372260000|2024-11-23 14:31:00|1756.58|1750.68|1757.49|1751.59|1757.77|1751.87|1756.58|1750.68|34
1732372270000|2024-11-23 14:31:10|1757.46|1751.56|1756.07|1750.17|1757.46|1751.56|1755.79|1749.89|35
1732372280000|2024-11-23 14:31:20|1756.27|1750.37|1756.98|1751.08|1757.63|1751.73|1756.27|1750.37|37
1732372290000|2024-11-23 14:31:30|1757|1751.1|1757.47|1751.57|1757.9|1752|1756.71|1750.81|33
1732372300000|2024-11-23 14:31:40|1757.48|1751.58|1757.85|1751.95|1757.94|1752.04|1757.46|1751.56|27
1732372310000|2024-11-23 14:31:50|1757.93|1752.03|1758.45|1752.55|1758.8|1752.9|1757.69|1751.79|39
1732372320000|2024-11-23 14:32:00|1758.43|1752.53|1759.33|1753.43|1759.33|1753.43|1757.78|1751.88|30
1732372330000|2024-11-23 14:32:10|1758.92|1753.02|1757.45|1751.55|1758.99|1753.09|1757.41|1751.51|35
1732372340000|2024-11-23 14:32:20|1757.51|1751.61|1760.67|1754.77|1761.56|1755.66|1757.51|1751.61|35
1732372350000|2024-11-23 14:32:30|1760.57|1754.67|1760.68|1754.78|1760.68|1754.78|1759.68|1753.78|32
1732372360000|2024-11-23 14:32:40|1760.7|1754.8|1761.19|1755.29|1761.28|1755.38|1760.7|1754.8|30
1732372370000|2024-11-23 14:32:50|1761.18|1755.28|1761.5|1755.6|1761.55|1755.65|1760.82|1754.92|34
1732372380000|2024-11-23 14:33:00|1761.49|1755.59|1762.14|1756.24|1762.14|1756.24|1761.22|1755.32|32
1732372390000|2024-11-23 14:33:10|1762.11|1756.21|1763.06|1757.16|1763.1|1757.2|1762.11|1756.21|15
1732372400000|2024-11-23 14:33:20|1763.14|1757.24|1765.02|1759.12|1765.02|1759.12|1763.14|1757.24|25
1732372410000|2024-11-23 14:33:30|1765.07|1759.17|1764.72|1758.82|1765.07|1759.17|1764.21|1758.31|30
1732372420000|2024-11-23 14:33:40|1764.77|1758.87|1765.03|1759.13|1765.16|1759.26|1764.01|1758.11|36
1732372430000|2024-11-23 14:33:50|1765.07|1759.17|1765.07|1759.17|1765.15|1759.25|1764.55|1758.65|36
1732372440000|2024-11-23 14:34:00|1765.04|1759.14|1766.54|1760.64|1766.54|1760.64|1765.03|1759.13|28
1732372450000|2024-11-23 14:34:10|1766.52|1760.62|1765.78|1759.88|1766.56|1760.66|1765.72|1759.82|29
1732372460000|2024-11-23 14:34:20|1765.79|1759.89|1763.95|1758.05|1765.79|1759.89|1763.84|1757.94|37
1732372470000|2024-11-23 14:34:30|1764.04|1758.14|1765.1|1759.2|1765.33|1759.43|1763.97|1758.07|32
1732372480000|2024-11-23 14:34:40|1765.09|1759.19|1765.72|1759.82|1765.76|1759.86|1764.63|1758.73|36
1732372490000|2024-11-23 14:34:50|1765.83|1759.93|1766.48|1760.58|1766.9|1761|1765.72|1759.82|29
1732372500000|2024-11-23 14:35:00|1766.52|1760.62|1766.8|1760.9|1766.91|1761.01|1765.89|1759.99|32
1732372510000|2024-11-23 14:35:10|1766.9|1761|1765.92|1760.02|1766.9|1761|1765.88|1759.98|34
1732372520000|2024-11-23 14:35:20|1765.93|1760.03|1765.5|1759.6|1765.93|1760.03|1764.71|1758.81|32
1732372530000|2024-11-23 14:35:30|1765.52|1759.62|1764.52|1758.62|1765.52|1759.62|1764.52|1758.62|35
1732372540000|2024-11-23 14:35:40|1764.49|1758.59|1765.02|1759.12|1765.1|1759.2|1764.45|1758.55|39
1732372550000|2024-11-23 14:35:50|1765.11|1759.21|1764.46|1758.56|1765.11|1759.21|1764.46|1758.56|34
1732372560000|2024-11-23 14:36:00|1764.45|1758.55|1763.55|1757.65|1764.45|1758.55|1763.44|1757.54|30
1732372570000|2024-11-23 14:36:10|1763.82|1757.92|1764.82|1758.92|1765.1|1759.2|1763.82|1757.92|36
1732372580000|2024-11-23 14:36:20|1764.89|1758.99|1766.54|1760.64|1766.55|1760.65|1764.85|1758.95|31
1732372590000|2024-11-23 14:36:30|1766.25|1760.35|1765.08|1759.18|1766.33|1760.43|1764.62|1758.72|33
1732372600000|2024-11-23 14:36:40|1765.11|1759.21|1764.87|1758.97|1765.31|1759.41|1764.86|1758.96|33
1732372610000|2024-11-23 14:36:50|1764.86|1758.96|1764.84|1758.94|1764.87|1758.97|1764.63|1758.73|28
1732372620000|2024-11-23 14:37:00|1764.81|1758.91|1764.61|1758.71|1765.1|1759.2|1764.51|1758.61|34
1732372630000|2024-11-23 14:37:10|1764.62|1758.72|1765.12|1759.22|1765.12|1759.22|1764.37|1758.47|33
1732372640000|2024-11-23 14:37:20|1765.02|1759.12|1767.12|1761.22|1767.19|1761.29|1765.02|1759.12|34
1732372650000|2024-11-23 14:37:30|1767.04|1761.14|1766.7|1760.8|1767.15|1761.25|1766.69|1760.79|33
1732372660000|2024-11-23 14:37:40|1766.61|1760.71|1766.55|1760.65|1766.63|1760.73|1765.74|1759.84|33
1732372670000|2024-11-23 14:37:50|1766.57|1760.67|1766.52|1760.62|1766.69|1760.79|1766.23|1760.33|29
1732372680000|2024-11-23 14:38:00|1766.53|1760.63|1766.42|1760.52|1766.72|1760.82|1765.99|1760.09|37
1732372690000|2024-11-23 14:38:10|1766.47|1760.57|1766.57|1760.67|1766.86|1760.96|1766.47|1760.57|21
1732372700000|2024-11-23 14:38:20|1766.75|1760.85|1767.53|1761.63|1767.53|1761.63|1766.75|1760.85|31
1732372710000|2024-11-23 14:38:30|1767.54|1761.64|1767.78|1761.88|1768.85|1762.95|1767.53|1761.63|32
1732372720000|2024-11-23 14:38:40|1767.69|1761.79|1768.85|1762.95|1769.08|1763.18|1767.63|1761.73|27
1732372730000|2024-11-23 14:38:50|1768.86|1762.96|1767.58|1761.68|1769.08|1763.18|1766.97|1761.07|33
1732372740000|2024-11-23 14:39:00|1767.61|1761.71|1766.88|1760.98|1767.62|1761.72|1766.58|1760.68|35
1732372750000|2024-11-23 14:39:10|1767.09|1761.19|1767.3|1761.4|1767.77|1761.87|1766.96|1761.06|35
1732372760000|2024-11-23 14:39:20|1767.27|1761.37|1766.83|1760.93|1767.38|1761.48|1766.8|1760.9|31
1732372770000|2024-11-23 14:39:30|1766.89|1760.99|1765.04|1759.14|1766.96|1761.06|1765.02|1759.12|25
1732372780000|2024-11-23 14:39:40|1765.03|1759.13|1763.99|1758.09|1765.03|1759.13|1763.83|1757.93|36
1732372790000|2024-11-23 14:39:50|1764|1758.1|1764.56|1758.66|1764.63|1758.73|1763.69|1757.79|36
1732372800000|2024-11-23 14:40:00|1764.69|1758.79|1764.2|1758.3|1764.98|1759.08|1764.2|1758.3|30
1732372810000|2024-11-23 14:40:10|1764.18|1758.28|1765.12|1759.22|1765.2|1759.3|1764.18|1758.28|27
1732372820000|2024-11-23 14:40:20|1765.25|1759.35|1764.54|1758.64|1765.25|1759.35|1762.68|1756.78|30
1732372830000|2024-11-23 14:40:30|1764.53|1758.63|1763.62|1757.72|1764.63|1758.73|1762.89|1756.99|30
1732372840000|2024-11-23 14:40:40|1763.57|1757.67|1764.46|1758.56|1766.32|1760.42|1763.14|1757.24|39
1732372850000|2024-11-23 14:40:50|1764.5|1758.6|1763.39|1757.49|1764.5|1758.6|1762.74|1756.84|34
1732372860000|2024-11-23 14:41:00|1763.32|1757.42|1767.94|1762.04|1768.27|1762.37|1763.22|1757.32|38
1732372870000|2024-11-23 14:41:10|1768.03|1762.13|1767.18|1761.28|1768.24|1762.34|1767.17|1761.27|35
1732372880000|2024-11-23 14:41:20|1767.22|1761.32|1767.04|1761.14|1767.77|1761.87|1766.67|1760.77|31
1732372890000|2024-11-23 14:41:30|1767.29|1761.39|1765.84|1759.94|1767.56|1761.66|1765.84|1759.94|35
1732372900000|2024-11-23 14:41:40|1765.81|1759.91|1766.09|1760.19|1766.44|1760.54|1764.97|1759.07|35
1732372910000|2024-11-23 14:41:50|1765.83|1759.93|1764.88|1758.98|1765.83|1759.93|1764.35|1758.45|33
1732372920000|2024-11-23 14:42:00|1764.69|1758.79|1762.3|1756.4|1764.82|1758.92|1762.3|1756.4|37
1732372930000|2024-11-23 14:42:10|1762.25|1756.35|1761.84|1755.94|1762.33|1756.43|1761.71|1755.81|33
1732372940000|2024-11-23 14:42:20|1761.85|1755.95|1763.13|1757.23|1763.13|1757.23|1761.85|1755.95|34
1732372950000|2024-11-23 14:42:30|1763.21|1757.31|1762.82|1756.92|1763.24|1757.34|1762.43|1756.53|35
1732372960000|2024-11-23 14:42:40|1762.93|1757.03|1763.22|1757.32|1764.19|1758.29|1762.93|1757.03|31
1732372970000|2024-11-23 14:42:50|1763.12|1757.22|1762.31|1756.41|1763.19|1757.29|1762.04|1756.14|37
1732372980000|2024-11-23 14:43:00|1762.2|1756.3|1762.05|1756.15|1762.35|1756.45|1761.47|1755.57|34
1732372990000|2024-11-23 14:43:10|1762.03|1756.13|1762.19|1756.29|1762.26|1756.36|1761.95|1756.05|36
1732373000000|2024-11-23 14:43:20|1762.07|1756.17|1764.52|1758.62|1764.52|1758.62|1762.05|1756.15|39
1732373010000|2024-11-23 14:43:30|1764.49|1758.59|1764.11|1758.21|1764.71|1758.81|1764.1|1758.2|25
1732373020000|2024-11-23 14:43:40|1764.29|1758.39|1764.35|1758.45|1764.65|1758.75|1764|1758.1|34
1732373030000|2024-11-23 14:43:50|1764.4|1758.5|1763.96|1758.06|1764.4|1758.5|1763.79|1757.89|30
1732373040000|2024-11-23 14:44:00|1764.01|1758.11|1765.16|1759.26|1765.53|1759.63|1764.01|1758.11|35
1732373050000|2024-11-23 14:44:10|1765.05|1759.15|1765.15|1759.25|1765.27|1759.37|1764.54|1758.64|36
1732373060000|2024-11-23 14:44:20|1765.12|1759.22|1763.59|1757.69|1765.13|1759.23|1763.55|1757.65|37
1732373070000|2024-11-23 14:44:30|1763.58|1757.68|1764.55|1758.65|1764.55|1758.65|1763.54|1757.64|32
1732373080000|2024-11-23 14:44:40|1764.23|1758.33|1765.02|1759.12|1765.05|1759.15|1764.23|1758.33|32
1732373090000|2024-11-23 14:44:50|1765.01|1759.11|1764.85|1758.95|1765.09|1759.19|1764.85|1758.95|30
1732373100000|2024-11-23 14:45:00|1764.96|1759.06|1766.79|1760.89|1766.79|1760.89|1764.94|1759.04|35
1732373110000|2024-11-23 14:45:10|1766.75|1760.85|1767.17|1761.27|1767.33|1761.43|1766.75|1760.85|31
1732373120000|2024-11-23 14:45:20|1767.12|1761.22|1767.65|1761.75|1767.76|1761.86|1766.97|1761.07|27
1732373130000|2024-11-23 14:45:30|1767.66|1761.76|1769.65|1763.75|1769.69|1763.79|1767.63|1761.73|31
1732373140000|2024-11-23 14:45:40|1769.63|1763.73|1770.06|1764.16|1770.1|1764.2|1769.63|1763.73|26
1732373150000|2024-11-23 14:45:50|1770.43|1764.53|1771.73|1765.83|1771.73|1765.83|1770.43|1764.53|24
1732373160000|2024-11-23 14:46:00|1771.69|1765.79|1771.69|1765.79|1771.89|1765.99|1771.28|1765.38|31
1732373170000|2024-11-23 14:46:10|1771.82|1765.92|1770.54|1764.64|1771.84|1765.94|1770.54|1764.64|29
1732373180000|2024-11-23 14:46:20|1770.44|1764.54|1770.01|1764.11|1770.82|1764.92|1769.7|1763.8|29
1732373190000|2024-11-23 14:46:30|1770.29|1764.39|1769.72|1763.82|1770.91|1765.01|1769.72|1763.82|34
1732373200000|2024-11-23 14:46:40|1769.71|1763.81|1768.2|1762.3|1769.71|1763.81|1768.17|1762.27|33
1732373210000|2024-11-23 14:46:50|1768.21|1762.31|1767.95|1762.05|1768.32|1762.42|1767.92|1762.02|23
1732373220000|2024-11-23 14:47:00|1767.86|1761.96|1766.21|1760.31|1767.86|1761.96|1766.13|1760.23|33
1732373230000|2024-11-23 14:47:10|1766.07|1760.17|1765.6|1759.7|1766.62|1760.72|1765.6|1759.7|28
1732373240000|2024-11-23 14:47:20|1765.56|1759.66|1767.79|1761.89|1767.88|1761.98|1765.39|1759.49|34
1732373250000|2024-11-23 14:47:30|1767.78|1761.88|1766.59|1760.69|1767.8|1761.9|1766.18|1760.28|33
1732373260000|2024-11-23 14:47:40|1766.6|1760.7|1766.89|1760.99|1767.13|1761.23|1766.6|1760.7|34
1732373270000|2024-11-23 14:47:50|1766.97|1761.07|1767.89|1761.99|1768.07|1762.17|1766.9|1761|33
1732373280000|2024-11-23 14:48:00|1767.91|1762.01|1767.85|1761.95|1768.01|1762.11|1767.78|1761.88|33
1732373290000|2024-11-23 14:48:10|1767.84|1761.94|1765.79|1759.89|1767.84|1761.94|1765.66|1759.76|34
1732373300000|2024-11-23 14:48:20|1765.84|1759.94|1763.87|1757.97|1765.84|1759.94|1763.52|1757.62|33
1732373310000|2024-11-23 14:48:30|1763.85|1757.95|1763.42|1757.52|1763.95|1758.05|1763.42|1757.52|36
1732373320000|2024-11-23 14:48:40|1763.1|1757.2|1763.18|1757.28|1763.49|1757.59|1763.1|1757.2|25
1732373330000|2024-11-23 14:48:50|1762.92|1757.02|1763.27|1757.37|1763.27|1757.37|1762.47|1756.57|34
1732373340000|2024-11-23 14:49:00|1763.47|1757.57|1763.59|1757.69|1763.62|1757.72|1762.95|1757.05|36
1732373350000|2024-11-23 14:49:10|1763.56|1757.66|1763.5|1757.6|1763.66|1757.76|1763.01|1757.11|35
1732373360000|2024-11-23 14:49:20|1763.47|1757.57|1762.05|1756.15|1763.59|1757.69|1762.05|1756.15|26
1732373370000|2024-11-23 14:49:30|1762.37|1756.47|1763.46|1757.56|1763.71|1757.81|1762.37|1756.47|31
1732373380000|2024-11-23 14:49:40|1763.28|1757.38|1763.05|1757.15|1763.41|1757.51|1762.54|1756.64|35
1732373390000|2024-11-23 14:49:50|1763.07|1757.17|1763.06|1757.16|1763.6|1757.7|1762.94|1757.04|28
1732373400000|2024-11-23 14:50:00|1763.09|1757.19|1761.52|1755.62|1763.61|1757.71|1761.16|1755.26|36
1732373410000|2024-11-23 14:50:10|1761.56|1755.66|1760.8|1754.9|1761.57|1755.67|1760.77|1754.87|30
1732373420000|2024-11-23 14:50:20|1760.67|1754.77|1759.27|1753.37|1760.74|1754.84|1759.06|1753.16|32
1732373430000|2024-11-23 14:50:30|1759.42|1753.52|1760.91|1755.01|1760.91|1755.01|1759.1|1753.2|34
1732373440000|2024-11-23 14:50:40|1761.38|1755.48|1765.58|1759.68|1765.83|1759.93|1761.38|1755.48|35
1732373450000|2024-11-23 14:50:50|1765.48|1759.58|1766.76|1760.86|1766.76|1760.86|1764.37|1758.47|34
1732373460000|2024-11-23 14:51:00|1766.91|1761.01|1766.82|1760.92|1767.5|1761.6|1766.66|1760.76|35
1732373470000|2024-11-23 14:51:10|1766.79|1760.89|1766.23|1760.33|1767.66|1761.76|1766.07|1760.17|36
1732373480000|2024-11-23 14:51:20|1766.61|1760.71|1766.82|1760.92|1766.82|1760.92|1766.19|1760.29|32
1732373490000|2024-11-23 14:51:30|1766.78|1760.88|1765.87|1759.97|1766.78|1760.88|1765.87|1759.97|31
1732373500000|2024-11-23 14:51:40|1765.84|1759.94|1765.61|1759.71|1766.09|1760.19|1765.44|1759.54|30
1732373510000|2024-11-23 14:51:50|1765.63|1759.73|1763.88|1757.98|1765.75|1759.85|1763.8|1757.9|25
1732373520000|2024-11-23 14:52:00|1763.89|1757.99|1764.35|1758.45|1764.35|1758.45|1763.54|1757.64|29
1732373530000|2024-11-23 14:52:10|1764.4|1758.5|1764.51|1758.61|1764.69|1758.79|1764.4|1758.5|32
1732373540000|2024-11-23 14:52:20|1764.52|1758.62|1766.1|1760.2|1766.1|1760.2|1764.52|1758.62|32
1732373550000|2024-11-23 14:52:30|1766.18|1760.28|1765.51|1759.61|1766.93|1761.03|1765.37|1759.47|37
1732373560000|2024-11-23 14:52:40|1765.48|1759.58|1765.44|1759.54|1765.64|1759.74|1765.38|1759.48|29
1732373570000|2024-11-23 14:52:50|1765.51|1759.61|1763.77|1757.87|1765.51|1759.61|1763.7|1757.8|24
1732373580000|2024-11-23 14:53:00|1763.7|1757.8|1764.38|1758.48|1764.58|1758.68|1763.49|1757.59|30
1732373590000|2024-11-23 14:53:10|1764.4|1758.5|1764.73|1758.83|1764.73|1758.83|1763.79|1757.89|31
1732373600000|2024-11-23 14:53:20|1764.64|1758.74|1765.18|1759.28|1765.21|1759.31|1764.42|1758.52|30
1732373610000|2024-11-23 14:53:30|1765.17|1759.27|1764.96|1759.06|1766.73|1760.83|1764.92|1759.02|36
1732373620000|2024-11-23 14:53:40|1764.99|1759.09|1763.69|1757.79|1764.99|1759.09|1762.86|1756.96|37
1732373630000|2024-11-23 14:53:50|1763.8|1757.9|1764.55|1758.65|1764.56|1758.66|1763.27|1757.37|37
1732373640000|2024-11-23 14:54:00|1764.45|1758.55|1763.83|1757.93|1764.45|1758.55|1763.75|1757.85|27
1732373650000|2024-11-23 14:54:10|1763.82|1757.92|1763.08|1757.18|1763.82|1757.92|1763.02|1757.12|33
1732373660000|2024-11-23 14:54:20|1762.92|1757.02|1763.54|1757.64|1763.7|1757.8|1762.92|1757.02|34
1732373670000|2024-11-23 14:54:30|1763.41|1757.51|1763.68|1757.78|1764.53|1758.63|1763.41|1757.51|36
1732373680000|2024-11-23 14:54:40|1763.66|1757.76|1762.75|1756.85|1763.66|1757.76|1762.7|1756.8|30
1732373690000|2024-11-23 14:54:50|1762.57|1756.67|1762.2|1756.3|1763.07|1757.17|1761.47|1755.57|31
1732373700000|2024-11-23 14:55:00|1762.29|1756.39|1762.8|1756.9|1763.55|1757.65|1762.29|1756.39|34
1732373710000|2024-11-23 14:55:10|1762.76|1756.86|1762.96|1757.06|1763.93|1758.03|1762.76|1756.86|37
1732373720000|2024-11-23 14:55:20|1763.03|1757.13|1763.5|1757.6|1763.59|1757.69|1762.96|1757.06|33
1732373730000|2024-11-23 14:55:30|1763.59|1757.69|1765.68|1759.78|1765.75|1759.85|1763.59|1757.69|32
1732373740000|2024-11-23 14:55:40|1765.65|1759.75|1766.79|1760.89|1767.32|1761.42|1765.65|1759.75|32
1732373750000|2024-11-23 14:55:50|1767.21|1761.31|1766.58|1760.68|1767.55|1761.65|1765.97|1760.07|33
1732373760000|2024-11-23 14:56:00|1766.57|1760.67|1766.94|1761.04|1767.54|1761.64|1766.54|1760.64|34
1732373770000|2024-11-23 14:56:10|1767.08|1761.18|1767.12|1761.22|1767.21|1761.31|1765.97|1760.07|32
1732373780000|2024-11-23 14:56:20|1767.43|1761.53|1767.88|1761.98|1768.18|1762.28|1767.43|1761.53|36
1732373790000|2024-11-23 14:56:30|1768.21|1762.31|1768.76|1762.86|1768.85|1762.95|1767.89|1761.99|33
1732373800000|2024-11-23 14:56:40|1768.8|1762.9|1769.47|1763.57|1769.51|1763.61|1768.78|1762.88|34
1732373810000|2024-11-23 14:56:50|1769.45|1763.55|1770.06|1764.16|1770.06|1764.16|1769.45|1763.55|22
1732373820000|2024-11-23 14:57:00|1770.16|1764.26|1770.6|1764.7|1770.93|1765.03|1770.16|1764.26|33
1732373830000|2024-11-23 14:57:10|1770.62|1764.72|1770.51|1764.61|1771.55|1765.65|1770.49|1764.59|31
1732373840000|2024-11-23 14:57:20|1770.68|1764.78|1769.56|1763.66|1770.75|1764.85|1768.88|1762.98|35
1732373850000|2024-11-23 14:57:30|1769.55|1763.65|1768.98|1763.08|1770.52|1764.62|1768.96|1763.06|33
1732373860000|2024-11-23 14:57:40|1769.01|1763.11|1769.46|1763.56|1769.72|1763.82|1768.9|1763|36
1732373870000|2024-11-23 14:57:50|1769.41|1763.51|1768.9|1763|1769.88|1763.98|1768.76|1762.86|28
1732373880000|2024-11-23 14:58:00|1768.89|1762.99|1770.67|1764.77|1770.75|1764.85|1768.89|1762.99|29
1732373890000|2024-11-23 14:58:10|1770.64|1764.74|1771.66|1765.76|1771.66|1765.76|1770.63|1764.73|30
1732373900000|2024-11-23 14:58:20|1771.64|1765.74|1771.96|1766.06|1773.22|1767.32|1771.48|1765.58|31
1732373910000|2024-11-23 14:58:30|1771.86|1765.96|1772.53|1766.63|1772.56|1766.66|1771.51|1765.61|28
1732373920000|2024-11-23 14:58:40|1772.71|1766.81|1772.58|1766.68|1773.35|1767.45|1772.55|1766.65|16
1732373930000|2024-11-23 14:58:50|1772.56|1766.66|1772.05|1766.15|1772.62|1766.72|1771.97|1766.07|27
1732373940000|2024-11-23 14:59:00|1772.3|1766.4|1772.43|1766.53|1772.62|1766.72|1771.77|1765.87|35
1732373950000|2024-11-23 14:59:10|1772.44|1766.54|1772.23|1766.33|1772.63|1766.73|1771.78|1765.88|34
1732373960000|2024-11-23 14:59:20|1772.19|1766.29|1772.51|1766.61|1772.62|1766.72|1772.01|1766.11|31
1732373970000|2024-11-23 14:59:30|1772.52|1766.62|1771.81|1765.91|1772.57|1766.67|1771.46|1765.56|28
1732373980000|2024-11-23 14:59:40|1771.79|1765.89|1773.26|1767.36|1773.27|1767.37|1771.75|1765.85|35
1732373990000|2024-11-23 14:59:50|1772.64|1766.74|1773.64|1767.74|1773.71|1767.81|1772.62|1766.72|30
1732374000000|2024-11-23 15:00:00|1773.58|1767.68|1773.73|1767.83|1773.73|1767.83|1773.5|1767.6|29
1732374010000|2024-11-23 15:00:10|1773.82|1767.92|1774.5|1768.6|1774.56|1768.66|1773.82|1767.92|26
1732374020000|2024-11-23 15:00:20|1774.44|1768.54|1774.55|1768.65|1774.55|1768.65|1774.42|1768.52|24
1732374030000|2024-11-23 15:00:30|1774.57|1768.67|1775.44|1769.54|1775.5|1769.6|1774.46|1768.56|28
1732374040000|2024-11-23 15:00:40|1775.45|1769.55|1773.51|1767.61|1775.46|1769.56|1772.92|1767.02|35
1732374050000|2024-11-23 15:00:50|1773.49|1767.59|1773.25|1767.35|1773.61|1767.71|1772.9|1767|20
1732374060000|2024-11-23 15:01:00|1773.33|1767.43|1770.68|1764.78|1773.33|1767.43|1769.84|1763.94|36
1732374070000|2024-11-23 15:01:10|1770.76|1764.86|1769.57|1763.67|1770.76|1764.86|1769.49|1763.59|33
1732374080000|2024-11-23 15:01:20|1769.52|1763.62|1770.51|1764.61|1770.58|1764.68|1768.54|1762.64|35
1732374090000|2024-11-23 15:01:30|1770.43|1764.53|1768.84|1762.94|1770.52|1764.62|1768.73|1762.83|35
1732374100000|2024-11-23 15:01:40|1768.98|1763.08|1768.75|1762.85|1769.51|1763.61|1768.32|1762.42|34
1732374110000|2024-11-23 15:01:50|1768.7|1762.8|1768.89|1762.99|1769.28|1763.38|1768.69|1762.79|31
1732374120000|2024-11-23 15:02:00|1768.95|1763.05|1768.7|1762.8|1769.09|1763.19|1768.55|1762.65|33
1732374130000|2024-11-23 15:02:10|1768.86|1762.96|1768.94|1763.04|1768.94|1763.04|1768.67|1762.77|29
1732374140000|2024-11-23 15:02:20|1768.91|1763.01|1768.87|1762.97|1769.2|1763.3|1768.75|1762.85|32
1732374150000|2024-11-23 15:02:30|1768.86|1762.96|1768.85|1762.95|1769.15|1763.25|1768.61|1762.71|33
1732374160000|2024-11-23 15:02:40|1768.86|1762.96|1769.48|1763.58|1769.52|1763.62|1768.73|1762.83|25
1732374170000|2024-11-23 15:02:50|1769.49|1763.59|1770.93|1765.03|1771.33|1765.43|1769.49|1763.59|30
1732374180000|2024-11-23 15:03:00|1771.04|1765.14|1771.16|1765.26|1771.45|1765.55|1770.58|1764.68|29
1732374190000|2024-11-23 15:03:10|1770.76|1764.86|1768.84|1762.94|1770.76|1764.86|1768.75|1762.85|35
1732374200000|2024-11-23 15:03:20|1768.87|1762.97|1768.83|1762.93|1769.42|1763.52|1768.81|1762.91|31
1732374210000|2024-11-23 15:03:30|1768.85|1762.95|1766.91|1761.01|1768.89|1762.99|1766.91|1761.01|30
1732374220000|2024-11-23 15:03:40|1766.82|1760.92|1765.47|1759.57|1766.82|1760.92|1765.47|1759.57|15
1732374230000|2024-11-23 15:03:50|1765.44|1759.54|1764.8|1758.9|1765.44|1759.54|1764.42|1758.52|29
1732374240000|2024-11-23 15:04:00|1764.82|1758.92|1763.42|1757.52|1765.37|1759.47|1763.42|1757.52|23
1732374250000|2024-11-23 15:04:10|1763.39|1757.49|1762.02|1756.12|1763.39|1757.49|1761.94|1756.04|25
1732374260000|2024-11-23 15:04:20|1762.03|1756.13|1761.86|1755.96|1762.56|1756.66|1761.64|1755.74|27
1732374270000|2024-11-23 15:04:30|1761.8|1755.9|1761|1755.1|1762.33|1756.43|1761|1755.1|30
1732374280000|2024-11-23 15:04:40|1760.88|1754.98|1760.8|1754.9|1761.51|1755.61|1760.41|1754.51|32
1732374290000|2024-11-23 15:04:50|1760.87|1754.97|1760.87|1754.97|1760.92|1755.02|1760.52|1754.62|34
1732374300000|2024-11-23 15:05:00|1760.89|1754.99|1760.59|1754.69|1760.97|1755.07|1760.54|1754.64|36
1732374310000|2024-11-23 15:05:10|1760.81|1754.91|1758.84|1752.94|1760.87|1754.97|1758.84|1752.94|36
1732374320000|2024-11-23 15:05:20|1758.96|1753.06|1759.07|1753.17|1760.5|1754.6|1758.9|1753|31
1732374330000|2024-11-23 15:05:30|1759.06|1753.16|1758.1|1752.2|1759.06|1753.16|1757.67|1751.77|34
1732374340000|2024-11-23 15:05:40|1757.98|1752.08|1759|1753.1|1759.56|1753.66|1757.98|1752.08|35
1732374350000|2024-11-23 15:05:50|1758.95|1753.05|1758.81|1752.91|1759.54|1753.64|1758.81|1752.91|30
1732374360000|2024-11-23 15:06:00|1758.77|1752.87|1759.67|1753.77|1759.89|1753.99|1758.6|1752.7|37
1732374370000|2024-11-23 15:06:10|1759.77|1753.87|1761.4|1755.5|1761.4|1755.5|1759.7|1753.8|36
1732374380000|2024-11-23 15:06:20|1761.33|1755.43|1760.8|1754.9|1761.43|1755.53|1760.78|1754.88|23
1732374390000|2024-11-23 15:06:30|1760.81|1754.91|1760.68|1754.78|1760.81|1754.91|1760.47|1754.57|25
1732374400000|2024-11-23 15:06:40|1760.51|1754.61|1758.43|1752.53|1760.68|1754.78|1757.83|1751.93|30
1732374410000|2024-11-23 15:06:50|1758.51|1752.61|1759.44|1753.54|1759.5|1753.6|1758.44|1752.54|23
1732374420000|2024-11-23 15:07:00|1759.43|1753.53|1758.79|1752.89|1759.43|1753.53|1757.87|1751.97|32
1732374430000|2024-11-23 15:07:10|1758.8|1752.9|1758.34|1752.44|1760.35|1754.45|1758.24|1752.34|35
1732374440000|2024-11-23 15:07:20|1758.33|1752.43|1758.43|1752.53|1758.43|1752.53|1757.4|1751.5|20
1732374450000|2024-11-23 15:07:30|1758.13|1752.23|1758.21|1752.31|1758.33|1752.43|1757.79|1751.89|29
1732374460000|2024-11-23 15:07:40|1758.3|1752.4|1759.12|1753.22|1759.12|1753.22|1758.21|1752.31|28
1732374470000|2024-11-23 15:07:50|1759.29|1753.39|1759.92|1754.02|1760.78|1754.88|1758.36|1752.46|36
1732374480000|2024-11-23 15:08:00|1759.93|1754.03|1760.25|1754.35|1761.05|1755.15|1759.75|1753.85|32
1732374490000|2024-11-23 15:08:10|1760.27|1754.37|1759.23|1753.33|1760.41|1754.51|1759.23|1753.33|34
1732374500000|2024-11-23 15:08:20|1759.45|1753.55|1757.9|1752|1759.45|1753.55|1757.9|1752|33
1732374510000|2024-11-23 15:08:30|1758.3|1752.4|1757.84|1751.94|1758.34|1752.44|1757.4|1751.5|31
1732374520000|2024-11-23 15:08:40|1757.9|1752|1758.69|1752.79|1758.91|1753.01|1757.69|1751.79|34
1732374530000|2024-11-23 15:08:50|1758.64|1752.74|1756.77|1750.87|1758.64|1752.74|1756.77|1750.87|30
1732374540000|2024-11-23 15:09:00|1756.4|1750.5|1756.48|1750.58|1756.53|1750.63|1754.87|1748.97|36
1732374550000|2024-11-23 15:09:10|1755.97|1750.07|1754.42|1748.52|1755.97|1750.07|1753.62|1747.72|37
1732374560000|2024-11-23 15:09:20|1754.38|1748.48|1754.72|1748.82|1754.79|1748.89|1753.76|1747.86|37
1732374570000|2024-11-23 15:09:30|1754.66|1748.76|1754.5|1748.6|1754.89|1748.99|1754.41|1748.51|29
1732374580000|2024-11-23 15:09:40|1754.53|1748.63|1754.18|1748.28|1754.98|1749.08|1753.82|1747.92|30
1732374590000|2024-11-23 15:09:50|1754|1748.1|1754.46|1748.56|1754.64|1748.74|1753.72|1747.82|38
1732374600000|2024-11-23 15:10:00|1754.49|1748.59|1754.79|1748.89|1755.42|1749.52|1754.45|1748.55|32
1732374610000|2024-11-23 15:10:10|1754.87|1748.97|1755.5|1749.6|1755.59|1749.69|1754.53|1748.63|26
1732374620000|2024-11-23 15:10:20|1755.56|1749.66|1753.57|1747.67|1755.56|1749.66|1753.57|1747.67|30
1732374630000|2024-11-23 15:10:30|1753.58|1747.68|1753.36|1747.46|1753.61|1747.71|1752.88|1746.98|30
1732374640000|2024-11-23 15:10:40|1753.35|1747.45|1753.71|1747.81|1755.48|1749.58|1753.35|1747.45|34
1732374650000|2024-11-23 15:10:50|1753.7|1747.8|1753.62|1747.72|1753.79|1747.89|1753.45|1747.55|31
1732374660000|2024-11-23 15:11:00|1753.57|1747.67|1754.46|1748.56|1754.46|1748.56|1752.93|1747.03|29
1732374670000|2024-11-23 15:11:10|1754.31|1748.41|1753.46|1747.56|1754.31|1748.41|1752.85|1746.95|30
1732374680000|2024-11-23 15:11:20|1753.49|1747.59|1755.5|1749.6|1755.89|1749.99|1753.37|1747.47|29
1732374690000|2024-11-23 15:11:30|1755.49|1749.59|1755.97|1750.07|1756.41|1750.51|1755.46|1749.56|32
1732374700000|2024-11-23 15:11:40|1756|1750.1|1755.76|1749.86|1756|1750.1|1755.64|1749.74|31
1732374710000|2024-11-23 15:11:50|1755.74|1749.84|1755.57|1749.67|1755.85|1749.95|1754.91|1749.01|33
1732374720000|2024-11-23 15:12:00|1755.69|1749.79|1755.45|1749.55|1755.77|1749.87|1755.34|1749.44|36
1732374730000|2024-11-23 15:12:10|1755.41|1749.51|1755.73|1749.83|1755.79|1749.89|1754.56|1748.66|32
1732374740000|2024-11-23 15:12:20|1755.86|1749.96|1758.47|1752.57|1758.47|1752.57|1755.71|1749.81|35
1732374750000|2024-11-23 15:12:30|1758.46|1752.56|1757.81|1751.91|1758.46|1752.56|1757.55|1751.65|32
1732374760000|2024-11-23 15:12:40|1757.58|1751.68|1757.5|1751.6|1757.58|1751.68|1756.79|1750.89|37
1732374770000|2024-11-23 15:12:50|1757.48|1751.58|1758.49|1752.59|1758.78|1752.88|1757.47|1751.57|32
1732374780000|2024-11-23 15:13:00|1758.57|1752.67|1760.94|1755.04|1760.94|1755.04|1758.57|1752.67|34
1732374790000|2024-11-23 15:13:10|1760.99|1755.09|1759.84|1753.94|1761.4|1755.5|1759.84|1753.94|25
1732374800000|2024-11-23 15:13:20|1759.86|1753.96|1760.7|1754.8|1760.7|1754.8|1758.91|1753.01|25
1732374810000|2024-11-23 15:13:30|1760.68|1754.78|1761.98|1756.08|1761.98|1756.08|1760.02|1754.12|37
1732374820000|2024-11-23 15:13:40|1761.99|1756.09|1764.75|1758.85|1764.8|1758.9|1761.96|1756.06|26
1732374830000|2024-11-23 15:13:50|1764.77|1758.87|1765.97|1760.07|1765.98|1760.08|1764.77|1758.87|31
1732374840000|2024-11-23 15:14:00|1765.94|1760.04|1765|1759.1|1765.97|1760.07|1764.88|1758.98|33
1732374850000|2024-11-23 15:14:10|1765.74|1759.84|1771.11|1765.21|1771.55|1765.65|1765.74|1759.84|39
1732374860000|2024-11-23 15:14:20|1771.36|1765.46|1770.96|1765.06|1771.65|1765.75|1770.75|1764.85|38
1732374870000|2024-11-23 15:14:30|1770.95|1765.05|1770.77|1764.87|1771.06|1765.16|1770.71|1764.81|35
1732374880000|2024-11-23 15:14:40|1770.75|1764.85|1773.54|1767.64|1773.93|1768.03|1770.72|1764.82|34
1732374890000|2024-11-23 15:14:50|1773.48|1767.58|1774.34|1768.44|1774.34|1768.44|1772.63|1766.73|36
1732374900000|2024-11-23 15:15:00|1774.4|1768.5|1774.77|1768.87|1775.28|1769.38|1773.59|1767.69|35
1732374910000|2024-11-23 15:15:10|1774.68|1768.78|1772.11|1766.21|1774.68|1768.78|1772.11|1766.21|34
1732374920000|2024-11-23 15:15:20|1772.2|1766.3|1771.61|1765.71|1772.2|1766.3|1770.81|1764.91|38
1732374930000|2024-11-23 15:15:30|1771.54|1765.64|1770.87|1764.97|1771.75|1765.85|1770.53|1764.63|36
1732374940000|2024-11-23 15:15:40|1770.85|1764.95|1768.81|1762.91|1770.97|1765.07|1768.78|1762.88|29
1732374950000|2024-11-23 15:15:50|1768.65|1762.75|1769.76|1763.86|1769.76|1763.86|1768.33|1762.43|33
1732374960000|2024-11-23 15:16:00|1769.79|1763.89|1768.78|1762.88|1770.67|1764.77|1768.73|1762.83|37
1732374970000|2024-11-23 15:16:10|1768.59|1762.69|1769.22|1763.32|1769.22|1763.32|1767.82|1761.92|29
1732374980000|2024-11-23 15:16:20|1769.19|1763.29|1770.29|1764.39|1770.54|1764.64|1768.7|1762.8|29
1732374990000|2024-11-23 15:16:30|1770.16|1764.26|1772.48|1766.58|1772.68|1766.78|1769.51|1763.61|33
1732375000000|2024-11-23 15:16:40|1772.49|1766.59|1773.81|1767.91|1773.81|1767.91|1771.9|1766|32
1732375010000|2024-11-23 15:16:50|1773.73|1767.83|1773.62|1767.72|1774.56|1768.66|1772.73|1766.83|32
1732375020000|2024-11-23 15:17:00|1773.63|1767.73|1775.65|1769.75|1775.65|1769.75|1773.63|1767.73|32
1732375030000|2024-11-23 15:17:10|1775.71|1769.81|1776.38|1770.48|1776.38|1770.48|1775.62|1769.72|37
1732375040000|2024-11-23 15:17:20|1776.35|1770.45|1778.21|1772.31|1778.33|1772.43|1776.35|1770.45|23
1732375050000|2024-11-23 15:17:30|1778.12|1772.22|1775.78|1769.88|1778.12|1772.22|1775.66|1769.76|32
1732375060000|2024-11-23 15:17:40|1775.76|1769.86|1775.37|1769.47|1775.95|1770.05|1775.02|1769.12|34
1732375070000|2024-11-23 15:17:50|1775.47|1769.57|1777.41|1771.51|1777.58|1771.68|1775.47|1769.57|27
1732375080000|2024-11-23 15:18:00|1777.18|1771.28|1778.16|1772.26|1778.16|1772.26|1776.93|1771.03|29
1732375090000|2024-11-23 15:18:10|1778.14|1772.24|1778.55|1772.65|1779.26|1773.36|1778.14|1772.24|21
1732375100000|2024-11-23 15:18:20|1778.32|1772.42|1775.46|1769.56|1778.32|1772.42|1774.67|1768.77|26
1732375110000|2024-11-23 15:18:30|1775.23|1769.33|1774.01|1768.11|1775.75|1769.85|1774.01|1768.11|39
1732375120000|2024-11-23 15:18:40|1774.11|1768.21|1773.37|1767.47|1774.12|1768.22|1773.1|1767.2|37
1732375130000|2024-11-23 15:18:50|1773.52|1767.62|1772.59|1766.69|1773.62|1767.72|1772.25|1766.35|30
1732375140000|2024-11-23 15:19:00|1772.55|1766.65|1772.63|1766.73|1773.19|1767.29|1771.4|1765.5|32
1732375150000|2024-11-23 15:19:10|1772.55|1766.65|1771.76|1765.86|1772.7|1766.8|1771.76|1765.86|32
1732375160000|2024-11-23 15:19:20|1772.11|1766.21|1770.95|1765.05|1772.22|1766.32|1770.72|1764.82|22
1732375170000|2024-11-23 15:19:30|1771.12|1765.22|1772.33|1766.43|1772.33|1766.43|1771.12|1765.22|23
1732375180000|2024-11-23 15:19:40|1772.21|1766.31|1771.34|1765.44|1772.92|1767.02|1771.31|1765.41|30
1732375190000|2024-11-23 15:19:50|1771.33|1765.43|1771.25|1765.35|1771.35|1765.45|1770.92|1765.02|29
1732375200000|2024-11-23 15:20:00|1771.5|1765.6|1772.25|1766.35|1772.33|1766.43|1771.5|1765.6|37
1732375210000|2024-11-23 15:20:10|1772.57|1766.67|1775.1|1769.2|1775.1|1769.2|1772.37|1766.47|34
1732375220000|2024-11-23 15:20:20|1775.34|1769.44|1775.39|1769.49|1776.34|1770.44|1775.34|1769.44|30
1732375230000|2024-11-23 15:20:30|1775.4|1769.5|1773.9|1768|1775.42|1769.52|1773.89|1767.99|36
1732375240000|2024-11-23 15:20:40|1773.88|1767.98|1773.21|1767.31|1774.33|1768.43|1773.2|1767.3|31
1732375250000|2024-11-23 15:20:50|1773.41|1767.51|1773.42|1767.52|1773.86|1767.96|1773.35|1767.45|26
1732375260000|2024-11-23 15:21:00|1773.43|1767.53|1775.72|1769.82|1776.1|1770.2|1773.43|1767.53|34
1732375270000|2024-11-23 15:21:10|1776.49|1770.59|1777.66|1771.76|1777.74|1771.84|1776.13|1770.23|34
1732375280000|2024-11-23 15:21:20|1777.93|1772.03|1778.42|1772.52|1778.86|1772.96|1777.93|1772.03|31
1732375290000|2024-11-23 15:21:30|1778.44|1772.54|1779.26|1773.36|1779.3|1773.4|1777.97|1772.07|19
1732375300000|2024-11-23 15:21:40|1779.33|1773.43|1779.61|1773.71|1780.18|1774.28|1779.26|1773.36|35
1732375310000|2024-11-23 15:21:50|1779.6|1773.7|1777.83|1771.93|1779.6|1773.7|1777.75|1771.85|27
1732375320000|2024-11-23 15:22:00|1777.86|1771.96|1777.8|1771.9|1778.15|1772.25|1776.85|1770.95|28
1732375330000|2024-11-23 15:22:10|1777.7|1771.8|1778.95|1773.05|1778.95|1773.05|1777.32|1771.42|35
1732375340000|2024-11-23 15:22:20|1779.12|1773.22|1779.15|1773.25|1779.48|1773.58|1778.71|1772.81|29
1732375350000|2024-11-23 15:22:30|1779.17|1773.27|1780|1774.1|1780.18|1774.28|1778.81|1772.91|32
1732375360000|2024-11-23 15:22:40|1780.18|1774.28|1780.62|1774.72|1780.85|1774.95|1779.62|1773.72|32
1732375370000|2024-11-23 15:22:50|1780.68|1774.78|1779.66|1773.76|1781.18|1775.28|1779.25|1773.35|35
1732375380000|2024-11-23 15:23:00|1779.65|1773.75|1780.04|1774.14|1780.66|1774.76|1779.65|1773.75|33
1732375390000|2024-11-23 15:23:10|1780.11|1774.21|1780.77|1774.87|1780.88|1774.98|1780.04|1774.14|31
1732375400000|2024-11-23 15:23:20|1780.87|1774.97|1781.12|1775.22|1781.22|1775.32|1780.7|1774.8|20
1732375410000|2024-11-23 15:23:30|1781.25|1775.35|1781.83|1775.93|1781.83|1775.93|1781.22|1775.32|11
1732375420000|2024-11-23 15:23:40|1781.8|1775.9|1781.15|1775.25|1782.55|1776.65|1780.8|1774.9|32
1732375430000|2024-11-23 15:23:50|1781.25|1775.35|1781.2|1775.3|1781.44|1775.54|1781.2|1775.3|27
1732375440000|2024-11-23 15:24:00|1781.21|1775.31|1780.75|1774.85|1781.21|1775.31|1780.71|1774.81|23
1732375450000|2024-11-23 15:24:10|1780.76|1774.86|1780.53|1774.63|1780.98|1775.08|1780.25|1774.35|23
1732375460000|2024-11-23 15:24:20|1780.49|1774.59|1780.46|1774.56|1780.57|1774.67|1780.38|1774.48|30
1732375470000|2024-11-23 15:24:30|1780.52|1774.62|1780.51|1774.61|1780.59|1774.69|1779.86|1773.96|28
1732375480000|2024-11-23 15:24:40|1780.52|1774.62|1780.53|1774.63|1780.74|1774.84|1780.48|1774.58|36
1732375490000|2024-11-23 15:24:50|1780.62|1774.72|1780.46|1774.56|1780.69|1774.79|1779.84|1773.94|33
1732375500000|2024-11-23 15:25:00|1780.43|1774.53|1778.48|1772.58|1780.44|1774.54|1778.48|1772.58|23
1732375510000|2024-11-23 15:25:10|1778.46|1772.56|1778.32|1772.42|1778.47|1772.57|1777.38|1771.48|37
1732375520000|2024-11-23 15:25:20|1778.42|1772.52|1779.38|1773.48|1779.55|1773.65|1778.42|1772.52|27
1732375530000|2024-11-23 15:25:30|1779.42|1773.52|1777.42|1771.52|1779.45|1773.55|1776.71|1770.81|36
1732375540000|2024-11-23 15:25:40|1777.43|1771.53|1777.72|1771.82|1778.39|1772.49|1777.25|1771.35|35
1732375550000|2024-11-23 15:25:50|1777.75|1771.85|1777.58|1771.68|1778.38|1772.48|1777.52|1771.62|33
1732375560000|2024-11-23 15:26:00|1777.57|1771.67|1776.32|1770.42|1777.57|1771.67|1776.26|1770.36|36
1732375570000|2024-11-23 15:26:10|1776.29|1770.39|1776.49|1770.59|1777.38|1771.48|1775.63|1769.73|37
1732375580000|2024-11-23 15:26:20|1776.42|1770.52|1776.48|1770.58|1776.5|1770.6|1776.33|1770.43|34
1732375590000|2024-11-23 15:26:30|1776.47|1770.57|1777.29|1771.39|1777.5|1771.6|1775.72|1769.82|35
1732375600000|2024-11-23 15:26:40|1777.38|1771.48|1777.34|1771.44|1778.45|1772.55|1777.25|1771.35|36
1732375610000|2024-11-23 15:26:50|1777.33|1771.43|1777.46|1771.56|1777.46|1771.56|1775.57|1769.67|34
1732375620000|2024-11-23 15:27:00|1777.68|1771.78|1778.43|1772.53|1778.43|1772.53|1777.39|1771.49|36
1732375630000|2024-11-23 15:27:10|1778.37|1772.47|1777.67|1771.77|1778.59|1772.69|1777.57|1771.67|33
1732375640000|2024-11-23 15:27:20|1777.65|1771.75|1777.69|1771.79|1778.41|1772.51|1777.55|1771.65|29
1732375650000|2024-11-23 15:27:30|1777.71|1771.81|1776.61|1770.71|1778.23|1772.33|1775.92|1770.02|32
1732375660000|2024-11-23 15:27:40|1776.51|1770.61|1776.57|1770.67|1777.41|1771.51|1776.5|1770.6|33
1732375670000|2024-11-23 15:27:50|1776.7|1770.8|1775.32|1769.42|1777.28|1771.38|1775.27|1769.37|35
1732375680000|2024-11-23 15:28:00|1775.33|1769.43|1775.51|1769.61|1775.61|1769.71|1775.1|1769.2|37
1732375690000|2024-11-23 15:28:10|1775.54|1769.64|1775.44|1769.54|1775.54|1769.64|1774.5|1768.6|34
1732375700000|2024-11-23 15:28:20|1775.58|1769.68|1777.25|1771.35|1777.28|1771.38|1775.58|1769.68|36
1732375710000|2024-11-23 15:28:30|1777.23|1771.33|1777.31|1771.41|1777.71|1771.81|1777.23|1771.33|33
1732375720000|2024-11-23 15:28:40|1777.3|1771.4|1776.5|1770.6|1777.61|1771.71|1776.45|1770.55|29
1732375730000|2024-11-23 15:28:50|1776.22|1770.32|1776.53|1770.63|1776.78|1770.88|1775.56|1769.66|34
1732375740000|2024-11-23 15:29:00|1776.43|1770.53|1776.98|1771.08|1777.84|1771.94|1776.43|1770.53|35
1732375750000|2024-11-23 15:29:10|1776.88|1770.98|1776.53|1770.63|1777.03|1771.13|1776.43|1770.53|36
1732375760000|2024-11-23 15:29:20|1776.5|1770.6|1777.88|1771.98|1777.9|1772|1776.5|1770.6|33
1732375770000|2024-11-23 15:29:30|1777.98|1772.08|1780.51|1774.61|1780.52|1774.62|1777.98|1772.08|26
1732375780000|2024-11-23 15:29:40|1780.52|1774.62|1782.19|1776.29|1782.19|1776.29|1780.51|1774.61|25
1732375790000|2024-11-23 15:29:50|1782.27|1776.37|1781.56|1775.66|1782.3|1776.4|1781.39|1775.49|35
1732375800000|2024-11-23 15:30:00|1781.54|1775.64|1781.91|1776.01|1782.28|1776.38|1781.43|1775.53|35
1732375810000|2024-11-23 15:30:10|1782.1|1776.2|1782.08|1776.18|1782.25|1776.35|1781.62|1775.72|34
1732375820000|2024-11-23 15:30:20|1782.06|1776.16|1782.53|1776.63|1782.74|1776.84|1781.71|1775.81|37
1732375830000|2024-11-23 15:30:30|1782.48|1776.58|1782.65|1776.75|1782.83|1776.93|1782.48|1776.58|29
1732375840000|2024-11-23 15:30:40|1782.72|1776.82|1783.47|1777.57|1783.54|1777.64|1782.72|1776.82|29
1732375850000|2024-11-23 15:30:50|1783.39|1777.49|1783.47|1777.57|1783.48|1777.58|1782.98|1777.08|29
1732375860000|2024-11-23 15:31:00|1783.39|1777.49|1786.17|1780.27|1786.97|1781.07|1783.33|1777.43|37
1732375870000|2024-11-23 15:31:10|1786.2|1780.3|1770.05|1764.15|1786.27|1780.37|1767.45|1762.09|37
1732375880000|2024-11-23 15:31:20|1770.06|1764.16|1779.3|1773.4|1780.53|1774.63|1769.59|1763.69|40
1732375890000|2024-11-23 15:31:30|1779.31|1773.41|1790.14|1784.24|1790.14|1784.24|1779.26|1773.36|39
1732375900000|2024-11-23 15:31:40|1790.19|1784.29|1782.08|1776.18|1790.31|1784.41|1782.08|1776.18|39
1732375910000|2024-11-23 15:31:50|1781.93|1776.03|1782.07|1776.17|1783.12|1777.22|1781.7|1775.8|35
1732375920000|2024-11-23 15:32:00|1782.05|1776.15|1783.49|1777.59|1784.38|1778.48|1781.71|1775.81|39
1732375930000|2024-11-23 15:32:10|1783.51|1777.61|1780.49|1774.59|1783.76|1777.86|1780.43|1774.53|38
1732375940000|2024-11-23 15:32:20|1780.5|1774.6|1779.61|1773.71|1780.5|1774.6|1779.25|1773.35|37
1732375950000|2024-11-23 15:32:30|1779.85|1773.95|1777.75|1771.85|1780.15|1774.25|1777.75|1771.85|34
1732375960000|2024-11-23 15:32:40|1777.5|1771.6|1777.88|1771.98|1777.88|1771.98|1777.42|1771.52|36
1732375970000|2024-11-23 15:32:50|1778.05|1772.15|1777.45|1771.55|1778.83|1772.93|1776.69|1770.79|37
1732375980000|2024-11-23 15:33:00|1777.36|1771.46|1773.8|1767.9|1777.37|1771.47|1773.51|1767.61|37
1732375990000|2024-11-23 15:33:10|1773.74|1767.84|1774.46|1768.56|1774.55|1768.65|1773.38|1767.48|34
1732376000000|2024-11-23 15:33:20|1774.49|1768.59|1772.61|1766.71|1774.5|1768.6|1772.49|1766.59|35
1732376010000|2024-11-23 15:33:30|1772.69|1766.79|1772.57|1766.67|1772.69|1766.79|1771.37|1765.47|33
1732376020000|2024-11-23 15:33:40|1772.55|1766.65|1772.53|1766.63|1772.67|1766.77|1771.75|1765.85|30
1732376030000|2024-11-23 15:33:50|1772.46|1766.56|1773.42|1767.52|1774.38|1768.48|1772.46|1766.56|30
1732376040000|2024-11-23 15:34:00|1773.43|1767.53|1775.45|1769.55|1775.54|1769.64|1773.43|1767.53|35
1732376050000|2024-11-23 15:34:10|1775.38|1769.48|1772.32|1766.42|1775.47|1769.57|1772.32|1766.42|31
1732376060000|2024-11-23 15:34:20|1772.39|1766.49|1772.12|1766.22|1772.46|1766.56|1771.67|1765.77|36
1732376070000|2024-11-23 15:34:30|1772.11|1766.21|1771.74|1765.84|1772.11|1766.21|1770.77|1764.87|37
1732376080000|2024-11-23 15:34:40|1771.77|1765.87|1772.29|1766.39|1772.45|1766.55|1771.46|1765.56|32
1732376090000|2024-11-23 15:34:50|1772.3|1766.4|1772.73|1766.83|1772.83|1766.93|1771.71|1765.81|27
1732376100000|2024-11-23 15:35:00|1772.67|1766.77|1775.41|1769.51|1775.63|1769.73|1772.67|1766.77|32
1732376110000|2024-11-23 15:35:10|1775.44|1769.54|1776.5|1770.6|1776.5|1770.6|1774.53|1768.63|36
1732376120000|2024-11-23 15:35:20|1776.47|1770.57|1779.39|1773.49|1779.49|1773.59|1776.43|1770.53|32
1732376130000|2024-11-23 15:35:30|1779.44|1773.54|1780.46|1774.56|1780.54|1774.64|1779.37|1773.47|37
1732376140000|2024-11-23 15:35:40|1780.47|1774.57|1780.56|1774.66|1780.63|1774.73|1779.56|1773.66|35
1732376150000|2024-11-23 15:35:50|1780.58|1774.68|1782.05|1776.15|1782.05|1776.15|1780.58|1774.68|23
1732376160000|2024-11-23 15:36:00|1782.06|1776.16|1782.51|1776.61|1783.51|1777.61|1780.54|1774.64|33
1732376170000|2024-11-23 15:36:10|1782.5|1776.6|1781.43|1775.53|1782.5|1776.6|1781.28|1775.38|31
1732376180000|2024-11-23 15:36:20|1781.37|1775.47|1781.8|1775.9|1782.47|1776.57|1780.87|1774.97|37
1732376190000|2024-11-23 15:36:30|1781.77|1775.87|1782.4|1776.5|1782.46|1776.56|1781.76|1775.86|35
1732376200000|2024-11-23 15:36:40|1782.54|1776.64|1782.88|1776.98|1782.92|1777.02|1782.36|1776.46|31
1732376210000|2024-11-23 15:36:50|1782.92|1777.02|1785.34|1779.44|1785.44|1779.54|1782.92|1777.02|30
1732376220000|2024-11-23 15:37:00|1785.36|1779.46|1783.23|1777.33|1785.36|1779.46|1783.23|1777.33|36
1732376230000|2024-11-23 15:37:10|1783.13|1777.23|1783.55|1777.65|1783.65|1777.75|1781.73|1775.83|32
1732376240000|2024-11-23 15:37:20|1784.03|1778.13|1782.48|1776.58|1784.03|1778.13|1782.46|1776.56|34
1732376250000|2024-11-23 15:37:30|1782.5|1776.6|1783.53|1777.63|1783.53|1777.63|1782.49|1776.59|29
1732376260000|2024-11-23 15:37:40|1783.51|1777.61|1784.75|1778.85|1785.46|1779.56|1783.36|1777.46|35
1732376270000|2024-11-23 15:37:50|1784.62|1778.72|1784.41|1778.51|1784.65|1778.75|1783.53|1777.63|34
1732376280000|2024-11-23 15:38:00|1784.44|1778.54|1783.79|1777.89|1784.46|1778.56|1783.7|1777.8|34
1732376290000|2024-11-23 15:38:10|1783.87|1777.97|1784.48|1778.58|1784.52|1778.62|1783.59|1777.69|31
1732376300000|2024-11-23 15:38:20|1784.39|1778.49|1786.58|1780.68|1786.58|1780.68|1784.37|1778.47|35
1732376310000|2024-11-23 15:38:30|1786.55|1780.65|1786.48|1780.58|1786.93|1781.03|1786.38|1780.48|32
1732376320000|2024-11-23 15:38:40|1786.47|1780.57|1787.09|1781.19|1788.45|1782.55|1786.43|1780.53|23
1732376330000|2024-11-23 15:38:50|1786.92|1781.02|1787.34|1781.44|1787.41|1781.51|1786.44|1780.54|34
1732376340000|2024-11-23 15:39:00|1787.2|1781.3|1787.01|1781.11|1788.59|1782.69|1786.63|1780.73|34
1732376350000|2024-11-23 15:39:10|1787.04|1781.14|1786.43|1780.53|1787.34|1781.44|1785.44|1779.54|35
1732376360000|2024-11-23 15:39:20|1786.41|1780.51|1786.53|1780.63|1786.62|1780.72|1786.21|1780.31|26
1732376370000|2024-11-23 15:39:30|1786.5|1780.6|1785.53|1779.63|1786.6|1780.7|1785.53|1779.63|32
1732376380000|2024-11-23 15:39:40|1785.51|1779.61|1787.44|1781.54|1787.57|1781.67|1785.48|1779.58|36
1732376390000|2024-11-23 15:39:50|1787.5|1781.6|1785.61|1779.71|1788.24|1782.34|1785.61|1779.71|32
1732376400000|2024-11-23 15:40:00|1785.52|1779.62|1784.6|1778.7|1785.58|1779.68|1784.55|1778.65|29
1732376410000|2024-11-23 15:40:10|1784.55|1778.65|1784.43|1778.53|1785.39|1779.49|1784.43|1778.53|24
1732376420000|2024-11-23 15:40:20|1784.44|1778.54|1783.47|1777.57|1784.47|1778.57|1783.46|1777.56|25
1732376430000|2024-11-23 15:40:30|1783.46|1777.56|1783.13|1777.23|1783.48|1777.58|1782.65|1776.75|32
1732376440000|2024-11-23 15:40:40|1783.18|1777.28|1782.52|1776.62|1783.38|1777.48|1782.52|1776.62|36
1732376450000|2024-11-23 15:40:50|1782.57|1776.67|1782.43|1776.53|1783.51|1777.61|1782.43|1776.53|30
1732376460000|2024-11-23 15:41:00|1782.45|1776.55|1781.65|1775.75|1782.45|1776.55|1781.56|1775.66|32
1732376470000|2024-11-23 15:41:10|1781.59|1775.69|1780.57|1774.67|1781.59|1775.69|1780.21|1774.31|32
1732376480000|2024-11-23 15:41:20|1780.55|1774.65|1777.56|1771.66|1780.55|1774.65|1777.39|1771.49|36
1732376490000|2024-11-23 15:41:30|1777.61|1771.71|1775.75|1769.85|1777.61|1771.71|1775.52|1769.62|30
1732376500000|2024-11-23 15:41:40|1775.77|1769.87|1774.56|1768.66|1776.81|1770.91|1774.47|1768.57|31
1732376510000|2024-11-23 15:41:50|1774.5|1768.6|1775.55|1769.65|1775.55|1769.65|1774.44|1768.54|27
1732376520000|2024-11-23 15:42:00|1775.54|1769.64|1774.56|1768.66|1776.5|1770.6|1774.43|1768.53|39
1732376530000|2024-11-23 15:42:10|1774.51|1768.61|1774.49|1768.59|1775.53|1769.63|1774.45|1768.55|36
1732376540000|2024-11-23 15:42:20|1774.48|1768.58|1772.58|1766.68|1775.31|1769.41|1772.56|1766.66|32
1732376550000|2024-11-23 15:42:30|1772.66|1766.76|1772.75|1766.85|1774.65|1768.75|1772.54|1766.64|35
1732376560000|2024-11-23 15:42:40|1772.72|1766.82|1772.67|1766.77|1773.59|1767.69|1772.59|1766.69|31
1732376570000|2024-11-23 15:42:50|1772.69|1766.79|1771.6|1765.7|1772.93|1767.03|1771.6|1765.7|33
1732376580000|2024-11-23 15:43:00|1771.61|1765.71|1772.67|1766.77|1772.67|1766.77|1771.6|1765.7|28
1732376590000|2024-11-23 15:43:10|1772.9|1767|1774.46|1768.56|1776.58|1770.68|1772.9|1767|37
1732376600000|2024-11-23 15:43:20|1774.28|1768.38|1774.49|1768.59|1774.89|1768.99|1773.67|1767.77|37
1732376610000|2024-11-23 15:43:30|1774.34|1768.44|1773.77|1767.87|1774.46|1768.56|1772.54|1766.64|35
1732376620000|2024-11-23 15:43:40|1773.71|1767.81|1774.78|1768.88|1774.78|1768.88|1773.67|1767.77|35
1732376630000|2024-11-23 15:43:50|1774.76|1768.86|1774.13|1768.23|1774.78|1768.88|1773.9|1768|31
1732376640000|2024-11-23 15:44:00|1773.99|1768.09|1773.9|1768|1774.1|1768.2|1773.08|1767.18|35
1732376650000|2024-11-23 15:44:10|1773.95|1768.05|1776.2|1770.3|1776.48|1770.58|1773.95|1768.05|33
1732376660000|2024-11-23 15:44:20|1776.13|1770.23|1774.7|1768.8|1776.27|1770.37|1774.7|1768.8|33
1732376670000|2024-11-23 15:44:30|1774.78|1768.88|1774.53|1768.63|1774.78|1768.88|1774.45|1768.55|36
1732376680000|2024-11-23 15:44:40|1774.44|1768.54|1772.48|1766.58|1774.52|1768.62|1772.45|1766.55|33
1732376690000|2024-11-23 15:44:50|1772.45|1766.55|1770.93|1765.03|1772.45|1766.55|1770.89|1764.99|34
1732376700000|2024-11-23 15:45:00|1770.96|1765.06|1772.64|1766.74|1773.4|1767.5|1770.9|1765|33
1732376710000|2024-11-23 15:45:10|1772.55|1766.65|1773.54|1767.64|1774.5|1768.6|1772.43|1766.53|36
1732376720000|2024-11-23 15:45:20|1773.55|1767.65|1773.51|1767.61|1774.59|1768.69|1773.42|1767.52|37
1732376730000|2024-11-23 15:45:30|1773.52|1767.62|1776.45|1770.55|1777.03|1771.13|1773.47|1767.57|30
1732376740000|2024-11-23 15:45:40|1776.27|1770.37|1775.59|1769.69|1776.33|1770.43|1775.27|1769.37|35
1732376750000|2024-11-23 15:45:50|1775.86|1769.96|1776.47|1770.57|1776.47|1770.57|1775.59|1769.69|28
1732376760000|2024-11-23 15:46:00|1776.43|1770.53|1774.42|1768.52|1776.43|1770.53|1773.41|1767.51|34
1732376770000|2024-11-23 15:46:10|1774.43|1768.53|1773.57|1767.67|1774.45|1768.55|1773.22|1767.32|37
1732376780000|2024-11-23 15:46:20|1773.68|1767.78|1774.58|1768.68|1774.59|1768.69|1772.83|1766.93|35
1732376790000|2024-11-23 15:46:30|1774.69|1768.79|1771.14|1765.24|1774.7|1768.8|1770.74|1764.84|35
1732376800000|2024-11-23 15:46:40|1771.46|1765.56|1770.51|1764.61|1771.46|1765.56|1770.51|1764.61|33
1732376810000|2024-11-23 15:46:50|1770.35|1764.45|1768.55|1762.65|1770.35|1764.45|1768.51|1762.61|31
1732376820000|2024-11-23 15:47:00|1768.57|1762.67|1770.48|1764.58|1770.95|1765.05|1768.08|1762.18|38
1732376830000|2024-11-23 15:47:10|1770.3|1764.4|1768.52|1762.62|1770.3|1764.4|1767.89|1761.99|37
1732376840000|2024-11-23 15:47:20|1768.63|1762.73|1767.95|1762.05|1768.63|1762.73|1766.82|1760.92|33
1732376850000|2024-11-23 15:47:30|1767.97|1762.07|1766.47|1760.57|1767.97|1762.07|1766.41|1760.51|36
1732376860000|2024-11-23 15:47:40|1766.46|1760.56|1763.67|1757.77|1766.46|1760.56|1763.53|1757.63|30
1732376870000|2024-11-23 15:47:50|1763.95|1758.05|1763.43|1757.53|1763.97|1758.07|1762.69|1756.79|36
1732376880000|2024-11-23 15:48:00|1763.37|1757.47|1763.52|1757.62|1763.52|1757.62|1762.53|1756.63|38
1732376890000|2024-11-23 15:48:10|1763.45|1757.55|1762.1|1756.2|1763.53|1757.63|1762.1|1756.2|35
1732376900000|2024-11-23 15:48:20|1762.07|1756.17|1761.59|1755.69|1763.31|1757.41|1761.49|1755.59|38
1732376910000|2024-11-23 15:48:30|1761.62|1755.72|1760.95|1755.05|1762.26|1756.36|1760.6|1754.7|36
1732376920000|2024-11-23 15:48:40|1760.99|1755.09|1764.52|1758.62|1766.28|1760.38|1760.95|1755.05|37
1732376930000|2024-11-23 15:48:50|1764.59|1758.69|1763.31|1757.41|1764.59|1758.69|1762.83|1756.93|33
1732376940000|2024-11-23 15:49:00|1763.28|1757.38|1763.05|1757.15|1764.25|1758.35|1762.47|1756.57|39
1732376950000|2024-11-23 15:49:10|1763|1757.1|1766.23|1760.33|1766.47|1760.57|1763|1757.1|37
1732376960000|2024-11-23 15:49:20|1765.81|1759.91|1765.58|1759.68|1765.81|1759.91|1764.63|1758.73|37
1732376970000|2024-11-23 15:49:30|1765.66|1759.76|1766.7|1760.8|1767.35|1761.45|1765.61|1759.71|34
1732376980000|2024-11-23 15:49:40|1766.68|1760.78|1766.78|1760.88|1767.6|1761.7|1766.64|1760.74|35
1732376990000|2024-11-23 15:49:50|1766.76|1760.86|1767.6|1761.7|1767.66|1761.76|1766.69|1760.79|30
1732377000000|2024-11-23 15:50:00|1767.55|1761.65|1769.54|1763.64|1769.58|1763.68|1767.55|1761.65|30
1732377010000|2024-11-23 15:50:10|1769.58|1763.68|1769.65|1763.75|1769.92|1764.02|1769.36|1763.46|37
1732377020000|2024-11-23 15:50:20|1769.69|1763.79|1769.39|1763.49|1769.7|1763.8|1768.45|1762.55|36
1732377030000|2024-11-23 15:50:30|1769.45|1763.55|1773.79|1767.89|1773.79|1767.89|1769.45|1763.55|36
1732377040000|2024-11-23 15:50:40|1773.75|1767.85|1772.62|1766.72|1773.77|1767.87|1771.63|1765.73|36
1732377050000|2024-11-23 15:50:50|1772.67|1766.77|1772.52|1766.62|1772.8|1766.9|1771.59|1765.69|37
1732377060000|2024-11-23 15:51:00|1772.48|1766.58|1773.61|1767.71|1773.77|1767.87|1771.97|1766.07|33
1732377070000|2024-11-23 15:51:10|1773.66|1767.76|1774.59|1768.69|1774.66|1768.76|1773.64|1767.74|34
1732377080000|2024-11-23 15:51:20|1774.4|1768.5|1771.92|1766.02|1774.4|1768.5|1771.65|1765.75|38
1732377090000|2024-11-23 15:51:30|1771.89|1765.99|1772.72|1766.82|1772.83|1766.93|1771.73|1765.83|34
1732377100000|2024-11-23 15:51:40|1772.8|1766.9|1773.54|1767.64|1773.61|1767.71|1772.5|1766.6|32
1732377110000|2024-11-23 15:51:50|1773.52|1767.62|1774.68|1768.78|1774.7|1768.8|1773.44|1767.54|37
1732377120000|2024-11-23 15:52:00|1774.76|1768.86|1774.48|1768.58|1776.47|1770.57|1774.32|1768.42|37
1732377130000|2024-11-23 15:52:10|1774.46|1768.56|1775.18|1769.28|1776.48|1770.58|1774.46|1768.56|35
1732377140000|2024-11-23 15:52:20|1774.96|1769.06|1772.48|1766.58|1774.96|1769.06|1772.47|1766.57|38
1732377150000|2024-11-23 15:52:30|1772.55|1766.65|1772.57|1766.67|1772.69|1766.79|1772.38|1766.48|34
1732377160000|2024-11-23 15:52:40|1772.59|1766.69|1776.4|1770.5|1776.47|1770.57|1772.57|1766.67|34
1732377170000|2024-11-23 15:52:50|1776.45|1770.55|1776.51|1770.61|1776.53|1770.63|1775.33|1769.43|33
1732377180000|2024-11-23 15:53:00|1777.22|1771.32|1782.53|1776.63|1782.53|1776.63|1777.22|1771.32|37
1732377190000|2024-11-23 15:53:10|1782.5|1776.6|1782.59|1776.69|1782.65|1776.75|1781.48|1775.58|36
1732377200000|2024-11-23 15:53:20|1782.62|1776.72|1782.66|1776.76|1783.51|1777.61|1782.52|1776.62|34
1732377210000|2024-11-23 15:53:30|1782.65|1776.75|1783.63|1777.73|1783.73|1777.83|1782.01|1776.11|38
1732377220000|2024-11-23 15:53:40|1783.81|1777.91|1784.61|1778.71|1784.7|1778.8|1783.04|1777.14|29
1732377230000|2024-11-23 15:53:50|1784.63|1778.73|1786.47|1780.57|1786.47|1780.57|1784.49|1778.59|34
1732377240000|2024-11-23 15:54:00|1786.49|1780.59|1787.94|1782.04|1788.8|1782.9|1786.44|1780.54|37
1732377250000|2024-11-23 15:54:10|1787.7|1781.8|1787.6|1781.7|1788.57|1782.67|1787.48|1781.58|34
1732377260000|2024-11-23 15:54:20|1787.58|1781.68|1786.66|1780.76|1787.65|1781.75|1785.44|1779.54|32
1732377270000|2024-11-23 15:54:30|1787.18|1781.28|1787.85|1781.95|1787.87|1781.97|1786.96|1781.06|37
1732377280000|2024-11-23 15:54:40|1787.79|1781.89|1787.04|1781.14|1787.83|1781.93|1786.55|1780.65|39
1732377290000|2024-11-23 15:54:50|1787|1781.1|1787.93|1782.03|1787.95|1782.05|1786.71|1780.81|32
1732377300000|2024-11-23 15:55:00|1787.75|1781.85|1787.67|1781.77|1787.92|1782.02|1787.56|1781.66|32
1732377310000|2024-11-23 15:55:10|1787.8|1781.9|1791.37|1785.47|1791.48|1785.58|1787.66|1781.76|34
1732377320000|2024-11-23 15:55:20|1791.36|1785.46|1788.75|1782.85|1791.57|1785.67|1788.75|1782.85|38
1732377330000|2024-11-23 15:55:30|1788.78|1782.88|1790.75|1784.85|1790.97|1785.07|1788.78|1782.88|37
1732377340000|2024-11-23 15:55:40|1791.04|1785.14|1792.32|1786.42|1792.51|1786.61|1791.04|1785.14|36
1732377350000|2024-11-23 15:55:50|1792.46|1786.56|1791.37|1785.47|1792.58|1786.68|1790.51|1784.61|36
1732377360000|2024-11-23 15:56:00|1791.32|1785.42|1792.76|1786.86|1792.76|1786.86|1791.32|1785.42|37
1732377370000|2024-11-23 15:56:10|1792.73|1786.83|1793.46|1787.56|1793.47|1787.57|1792.3|1786.4|39
1732377380000|2024-11-23 15:56:20|1793.48|1787.58|1791.79|1785.89|1793.56|1787.66|1791.58|1785.68|32
1732377390000|2024-11-23 15:56:30|1791.81|1785.91|1794.08|1788.18|1794.08|1788.18|1791.81|1785.91|21
1732377400000|2024-11-23 15:56:40|1794.26|1788.36|1789.15|1783.25|1794.46|1788.56|1789.15|1783.25|34
1732377410000|2024-11-23 15:56:50|1789.06|1783.16|1791.75|1785.85|1792.54|1786.64|1789.06|1783.16|37
1732377420000|2024-11-23 15:57:00|1791.79|1785.89|1792.51|1786.61|1792.82|1786.92|1791.53|1785.63|36
1732377430000|2024-11-23 15:57:10|1792.54|1786.64|1791|1785.1|1792.67|1786.77|1790.56|1784.66|35
1732377440000|2024-11-23 15:57:20|1791.17|1785.27|1792.92|1787.02|1793.09|1787.19|1791.17|1785.27|35
1732377450000|2024-11-23 15:57:30|1792.98|1787.08|1793.81|1787.91|1795.02|1789.12|1792.92|1787.02|37
1732377460000|2024-11-23 15:57:40|1793.74|1787.84|1791.25|1785.35|1793.8|1787.9|1791.25|1785.35|34
1732377470000|2024-11-23 15:57:50|1791.24|1785.34|1791.9|1786|1792.75|1786.85|1791.01|1785.11|37
1732377480000|2024-11-23 15:58:00|1791.98|1786.08|1789.76|1783.86|1792.04|1786.14|1788.66|1782.76|39
1732377490000|2024-11-23 15:58:10|1789.82|1783.92|1791.97|1786.07|1792.15|1786.25|1789.82|1783.92|38
1732377500000|2024-11-23 15:58:20|1792.5|1786.6|1792.11|1786.21|1794.71|1788.81|1792.11|1786.21|34
1732377510000|2024-11-23 15:58:30|1791.92|1786.02|1791.23|1785.33|1791.95|1786.05|1791.14|1785.24|37
1732377520000|2024-11-23 15:58:40|1791.29|1785.39|1790.9|1785|1791.31|1785.41|1790.51|1784.61|35
1732377530000|2024-11-23 15:58:50|1790.91|1785.01|1791.66|1785.76|1791.74|1785.84|1790.03|1784.13|37
1732377540000|2024-11-23 15:59:00|1791.78|1785.88|1792.87|1786.97|1792.89|1786.99|1791.08|1785.18|35
1732377550000|2024-11-23 15:59:10|1792.81|1786.91|1793.02|1787.12|1793.3|1787.4|1792.81|1786.91|35
1732377560000|2024-11-23 15:59:20|1793.08|1787.18|1793.97|1788.07|1794.09|1788.19|1792.96|1787.06|34
1732377570000|2024-11-23 15:59:30|1793.86|1787.96|1793.59|1787.69|1793.89|1787.99|1792.69|1786.79|33
1732377580000|2024-11-23 15:59:40|1793.57|1787.67|1793.69|1787.79|1793.94|1788.04|1793.57|1787.67|28
1732377590000|2024-11-23 15:59:50|1793.77|1787.87|1794.66|1788.76|1794.75|1788.85|1792.87|1786.97|36
1732377600000|2024-11-23 16:00:00|1794.69|1788.79|1794.09|1788.19|1794.76|1788.86|1793.96|1788.06|30
1732377610000|2024-11-23 16:00:10|1793.79|1787.89|1793.64|1787.74|1793.93|1788.03|1793.13|1787.23|36
1732377620000|2024-11-23 16:00:20|1793.62|1787.72|1792.86|1786.96|1793.62|1787.72|1792.17|1786.27|30
1732377630000|2024-11-23 16:00:30|1792.84|1786.94|1793.01|1787.11|1793.17|1787.27|1792.83|1786.93|34
1732377640000|2024-11-23 16:00:40|1793.02|1787.12|1791.1|1785.2|1793.7|1787.8|1790.46|1784.56|38
1732377650000|2024-11-23 16:00:50|1791.38|1785.48|1790.14|1784.24|1791.67|1785.77|1790.14|1784.24|36
1732377660000|2024-11-23 16:01:00|1790.17|1784.27|1790.29|1784.39|1790.29|1784.39|1789.49|1783.59|36
1732377670000|2024-11-23 16:01:10|1790.18|1784.28|1792.88|1786.98|1793.65|1787.75|1788.73|1782.83|40
1732377680000|2024-11-23 16:01:20|1792.84|1786.94|1791.67|1785.77|1793.75|1787.85|1791.16|1785.26|35
1732377690000|2024-11-23 16:01:30|1791.57|1785.67|1791.31|1785.41|1792.77|1786.87|1791.21|1785.31|37
1732377700000|2024-11-23 16:01:40|1791.47|1785.57|1793.75|1787.85|1793.75|1787.85|1791.34|1785.44|37
1732377710000|2024-11-23 16:01:50|1793.79|1787.89|1796.24|1790.34|1796.24|1790.34|1793.78|1787.88|35
1732377720000|2024-11-23 16:02:00|1795.99|1790.09|1796.25|1790.35|1797.69|1791.79|1794.87|1788.97|39
1732377730000|2024-11-23 16:02:10|1796.26|1790.36|1797.34|1791.44|1797.82|1791.92|1795.71|1789.81|37
1732377740000|2024-11-23 16:02:20|1797.39|1791.49|1800.23|1794.33|1800.28|1794.38|1796.48|1790.58|32
1732377750000|2024-11-23 16:02:30|1800.52|1794.62|1799.62|1793.72|1800.65|1794.75|1799.54|1793.64|37
1732377760000|2024-11-23 16:02:40|1799.6|1793.7|1799.04|1793.14|1799.73|1793.83|1798.56|1792.66|32
1732377770000|2024-11-23 16:02:50|1799.01|1793.11|1797.12|1791.22|1799.15|1793.25|1796.88|1790.98|36
1732377780000|2024-11-23 16:03:00|1797.01|1791.11|1799.91|1794.01|1800.09|1794.19|1796.47|1790.57|40
1732377790000|2024-11-23 16:03:10|1799.92|1794.02|1799.09|1793.19|1800.24|1794.34|1798.69|1792.79|39
1732377800000|2024-11-23 16:03:20|1799.07|1793.17|1796.98|1791.08|1799.83|1793.93|1796.98|1791.08|39
1732377810000|2024-11-23 16:03:30|1796.9|1791|1794.86|1788.96|1796.93|1791.03|1794.86|1788.96|36
1732377820000|2024-11-23 16:03:40|1794.84|1788.94|1794.91|1789.01|1794.94|1789.04|1793.92|1788.02|30
1732377830000|2024-11-23 16:03:50|1794.86|1788.96|1793.91|1788.01|1795|1789.1|1793.57|1787.67|37
1732377840000|2024-11-23 16:04:00|1794.07|1788.17|1797.67|1791.77|1797.67|1791.77|1793.92|1788.02|36
1732377850000|2024-11-23 16:04:10|1798.38|1792.48|1799.9|1794|1800.41|1794.51|1798.38|1792.48|38
1732377860000|2024-11-23 16:04:20|1799.82|1793.92|1800.66|1794.76|1801.23|1795.33|1799.74|1793.84|38
1732377870000|2024-11-23 16:04:30|1800.65|1794.75|1802.46|1796.56|1802.46|1796.56|1800.65|1794.75|33
1732377880000|2024-11-23 16:04:40|1802.96|1797.06|1801.08|1795.18|1802.96|1797.06|1800.69|1794.79|39
1732377890000|2024-11-23 16:04:50|1801.13|1795.23|1800.62|1794.72|1801.29|1795.39|1800.58|1794.68|33
1732377900000|2024-11-23 16:05:00|1800.78|1794.88|1802.45|1796.55|1802.46|1796.56|1800.53|1794.63|37
1732377910000|2024-11-23 16:05:10|1802.14|1796.24|1802.37|1796.47|1803.16|1797.26|1802.14|1796.24|38
1732377920000|2024-11-23 16:05:20|1802.36|1796.46|1802.66|1796.76|1802.96|1797.06|1802.36|1796.46|33
1732377930000|2024-11-23 16:05:30|1802.7|1796.8|1805.21|1799.31|1805.46|1799.56|1802.67|1796.77|32
1732377940000|2024-11-23 16:05:40|1805.19|1799.29|1804.79|1798.89|1806.71|1800.81|1804.79|1798.89|32
1732377950000|2024-11-23 16:05:50|1804.73|1798.83|1808.8|1802.9|1808.8|1802.9|1804.73|1798.83|40
1732377960000|2024-11-23 16:06:00|1808.64|1802.74|1806.34|1800.44|1808.84|1802.94|1806.34|1800.44|38
1732377970000|2024-11-23 16:06:10|1806.25|1800.35|1806.07|1800.17|1806.47|1800.57|1804.99|1799.09|35
1732377980000|2024-11-23 16:06:20|1806.06|1800.16|1807.65|1801.75|1807.7|1801.8|1805.66|1799.76|34
1732377990000|2024-11-23 16:06:30|1807.66|1801.76|1808.87|1802.97|1808.92|1803.02|1807.57|1801.67|34
1732378000000|2024-11-23 16:06:40|1808.98|1803.08|1809.24|1803.34|1809.36|1803.46|1808.02|1802.12|30
1732378010000|2024-11-23 16:06:50|1809.21|1803.31|1808.45|1802.55|1809.38|1803.48|1808|1802.1|35
1732378020000|2024-11-23 16:07:00|1808.63|1802.73|1811.83|1805.93|1812.32|1806.42|1808.63|1802.73|34
1732378030000|2024-11-23 16:07:10|1811.76|1805.86|1812.37|1806.47|1812.37|1806.47|1809.76|1803.86|37
1732378040000|2024-11-23 16:07:20|1812.43|1806.53|1816.22|1810.32|1816.54|1810.64|1802.15|1796.25|40
1732378050000|2024-11-23 16:07:30|1815.89|1809.99|1814.05|1808.15|1816.71|1810.81|1807.43|1801.53|38
1732378060000|2024-11-23 16:07:40|1813.92|1808.02|1813.11|1807.21|1816.65|1810.75|1812.9|1807|38
1732378070000|2024-11-23 16:07:50|1813.2|1807.3|1810.43|1804.53|1813.28|1807.38|1810.2|1804.3|36
1732378080000|2024-11-23 16:08:00|1810.47|1804.57|1815.19|1809.29|1815.19|1809.29|1809.77|1803.87|37
1732378090000|2024-11-23 16:08:10|1815.4|1809.5|1813.77|1807.87|1815.75|1809.85|1813.33|1807.43|40
1732378100000|2024-11-23 16:08:20|1813.53|1807.63|1807.94|1802.04|1813.76|1807.86|1807.94|1802.04|39
1732378110000|2024-11-23 16:08:30|1808.24|1802.34|1807.68|1801.78|1808.59|1802.69|1806.97|1801.07|37
1732378120000|2024-11-23 16:08:40|1807.56|1801.66|1807.31|1801.41|1808.3|1802.4|1806.96|1801.06|36
1732378130000|2024-11-23 16:08:50|1807.27|1801.37|1805.73|1799.83|1807.46|1801.56|1804.61|1798.71|32
1732378140000|2024-11-23 16:09:00|1805.99|1800.09|1805.54|1799.64|1805.99|1800.09|1803.96|1798.06|37
1732378150000|2024-11-23 16:09:10|1805.63|1799.73|1808.97|1803.07|1809.07|1803.17|1805.63|1799.73|39
1732378160000|2024-11-23 16:09:20|1808.92|1803.02|1810.82|1804.92|1811.57|1805.67|1808.92|1803.02|38
1732378170000|2024-11-23 16:09:30|1810.9|1805|1812.58|1806.68|1812.58|1806.68|1810.75|1804.85|33
1732378180000|2024-11-23 16:09:40|1812.55|1806.65|1812.66|1806.76|1813.13|1807.23|1812.38|1806.48|28
1732378190000|2024-11-23 16:09:50|1812.67|1806.77|1812.88|1806.98|1813.33|1807.43|1812.64|1806.74|34
1732378200000|2024-11-23 16:10:00|1812.81|1806.91|1815.63|1809.73|1816.8|1810.9|1812.65|1806.75|37
1732378210000|2024-11-23 16:10:10|1815.59|1809.69|1816.51|1810.61|1816.81|1810.91|1814.8|1808.9|38
1732378220000|2024-11-23 16:10:20|1816.48|1810.58|1817.97|1812.07|1819.02|1813.12|1815.94|1810.04|40
1732378230000|2024-11-23 16:10:30|1817.89|1811.99|1821.25|1815.35|1821.28|1815.38|1817.75|1811.85|38
1732378240000|2024-11-23 16:10:40|1821.26|1815.36|1818.66|1812.76|1821.29|1815.39|1818.02|1812.12|35
1732378250000|2024-11-23 16:10:50|1818.75|1812.85|1818.45|1812.55|1819.98|1814.08|1818.45|1812.55|39
1732378260000|2024-11-23 16:11:00|1818.46|1812.56|1817.84|1811.94|1818.77|1812.87|1817.55|1811.65|37
1732378270000|2024-11-23 16:11:10|1817.85|1811.95|1819.93|1814.03|1820.28|1814.38|1817.8|1811.9|36
1732378280000|2024-11-23 16:11:20|1820.11|1814.21|1820.66|1814.76|1820.66|1814.76|1819.71|1813.81|36
1732378290000|2024-11-23 16:11:30|1820.69|1814.79|1820.13|1814.23|1821.6|1815.7|1820.13|1814.23|37
1732378300000|2024-11-23 16:11:40|1819.98|1814.08|1822.36|1816.46|1822.41|1816.51|1819.98|1814.08|36
1732378310000|2024-11-23 16:11:50|1822.3|1816.4|1822.51|1816.61|1822.74|1816.84|1821.92|1816.02|35
1732378320000|2024-11-23 16:12:00|1822.56|1816.66|1824.08|1818.18|1824.35|1818.45|1822.53|1816.63|36
1732378330000|2024-11-23 16:12:10|1824.05|1818.15|1826.85|1820.95|1826.85|1820.95|1823.97|1818.07|36
1732378340000|2024-11-23 16:12:20|1826.55|1820.65|1823.79|1817.89|1826.55|1820.65|1823.71|1817.81|36
1732378350000|2024-11-23 16:12:30|1823.76|1817.86|1822.42|1816.52|1823.98|1818.08|1822.32|1816.42|35
1732378360000|2024-11-23 16:12:40|1821.89|1815.99|1823.07|1817.17|1824.03|1818.13|1821.89|1815.99|36
1732378370000|2024-11-23 16:12:50|1823.12|1817.22|1825.65|1819.75|1825.79|1819.89|1821.73|1815.83|35
1732378380000|2024-11-23 16:13:00|1825.7|1819.8|1830.59|1824.69|1830.59|1824.69|1825.11|1819.21|37
1732378390000|2024-11-23 16:13:10|1830.42|1824.52|1838.43|1832.53|1838.44|1832.54|1830.42|1824.52|40
1732378400000|2024-11-23 16:13:20|1838.46|1832.56|1838.55|1832.65|1840.36|1834.46|1838.46|1832.56|37
1732378410000|2024-11-23 16:13:30|1838.47|1832.57|1840.24|1834.34|1840.4|1834.5|1837.44|1831.54|38
1732378420000|2024-11-23 16:13:40|1840.25|1834.35|1838.45|1832.55|1841.55|1835.65|1838.43|1832.53|34
1732378430000|2024-11-23 16:13:50|1838.39|1832.49|1839.22|1833.32|1839.4|1833.5|1837.78|1831.88|27
1732378440000|2024-11-23 16:14:00|1839.23|1833.33|1837.6|1831.7|1839.23|1833.33|1837.48|1831.58|34
1732378450000|2024-11-23 16:14:10|1837.58|1831.68|1832.43|1826.53|1837.58|1831.68|1832.34|1826.44|37
1732378460000|2024-11-23 16:14:20|1832.53|1826.63|1836.5|1830.6|1836.86|1830.96|1832.53|1826.63|35
1732378470000|2024-11-23 16:14:30|1836.39|1830.49|1829.86|1823.96|1836.41|1830.51|1829.86|1823.96|29
1732378480000|2024-11-23 16:14:40|1829.57|1823.67|1827.38|1821.48|1830.29|1824.39|1827.38|1821.48|35
1732378490000|2024-11-23 16:14:50|1827.33|1821.43|1825.45|1819.55|1827.42|1821.52|1825.45|1819.55|37
1732378500000|2024-11-23 16:15:00|1825.43|1819.53|1821.1|1815.2|1825.43|1819.53|1821.1|1815.2|39
1732378510000|2024-11-23 16:15:10|1820.62|1814.72|1817.51|1811.61|1820.62|1814.72|1817.06|1811.16|37
1732378520000|2024-11-23 16:15:20|1818.15|1812.25|1816.25|1810.35|1818.97|1813.07|1815.32|1809.42|40
1732378530000|2024-11-23 16:15:30|1816.31|1810.41|1821.21|1815.31|1821.21|1815.31|1816.31|1810.41|38
1732378540000|2024-11-23 16:15:40|1821.39|1815.49|1823.94|1818.04|1823.94|1818.04|1820.24|1814.34|39
1732378550000|2024-11-23 16:15:50|1824.37|1818.47|1821.56|1815.66|1824.81|1818.91|1821.56|1815.66|38
1732378560000|2024-11-23 16:16:00|1821.59|1815.69|1815.12|1809.22|1821.86|1815.96|1815.12|1809.22|38
1732378570000|2024-11-23 16:16:10|1815.01|1809.11|1812.3|1806.4|1815.01|1809.11|1810.42|1804.52|39
1732378580000|2024-11-23 16:16:20|1811.93|1806.03|1805.66|1799.76|1811.93|1806.03|1805.66|1799.76|39
1732378590000|2024-11-23 16:16:30|1805.51|1799.61|1803.39|1797.49|1805.54|1799.64|1801.45|1795.55|39
1732378600000|2024-11-23 16:16:40|1804.64|1798.74|1800.78|1794.88|1804.75|1798.85|1800.64|1794.74|40
1732378610000|2024-11-23 16:16:50|1800.82|1794.92|1803.77|1797.87|1805.96|1800.06|1800.82|1794.92|38
1732378620000|2024-11-23 16:17:00|1802.57|1796.67|1801.09|1795.19|1803.45|1797.55|1800.3|1794.4|40
1732378630000|2024-11-23 16:17:10|1800.87|1794.97|1799.45|1793.55|1804.03|1798.13|1799.45|1793.55|39
1732378640000|2024-11-23 16:17:20|1799.12|1793.22|1800.5|1794.6|1800.5|1794.6|1798.17|1792.27|40
1732378650000|2024-11-23 16:17:30|1800.54|1794.64|1795.22|1789.32|1800.54|1794.64|1795.22|1789.32|40
1732378660000|2024-11-23 16:17:40|1795.43|1789.53|1792.84|1786.94|1795.43|1789.53|1792.33|1786.43|39
1732378670000|2024-11-23 16:17:50|1792.55|1786.65|1786.25|1780.35|1792.55|1786.65|1785.39|1779.49|40
1732378680000|2024-11-23 16:18:00|1786.14|1780.24|1787.96|1782.06|1788.65|1782.75|1785.73|1779.83|40
1732378690000|2024-11-23 16:18:10|1788.21|1782.31|1790.04|1784.14|1790.11|1784.21|1787.33|1781.43|39
1732378700000|2024-11-23 16:18:20|1790.01|1784.11|1792.68|1786.78|1793.57|1787.67|1790.01|1784.11|40
1732378710000|2024-11-23 16:18:30|1792.29|1786.39|1793.57|1787.67|1793.57|1787.67|1790.11|1784.21|39
1732378720000|2024-11-23 16:18:40|1794.05|1788.15|1798.33|1792.43|1798.33|1792.43|1794.05|1788.15|36
1732378730000|2024-11-23 16:18:50|1798.26|1792.36|1799.63|1793.73|1800.18|1794.28|1798.24|1792.34|34
1732378740000|2024-11-23 16:19:00|1799.52|1793.62|1788.77|1782.87|1800.09|1794.19|1788.77|1782.87|39
1732378750000|2024-11-23 16:19:10|1788.41|1782.51|1782.35|1776.45|1788.66|1782.76|1782.35|1776.45|40
1732378760000|2024-11-23 16:19:20|1782.05|1776.15|1776.86|1770.96|1782.05|1776.15|1776.3|1770.4|38
1732378770000|2024-11-23 16:19:30|1777.2|1771.3|1777.85|1771.95|1779.55|1773.65|1775.19|1769.29|39
1732378780000|2024-11-23 16:19:40|1777.83|1771.93|1776.02|1770.12|1780.24|1774.34|1776.02|1770.12|40
1732378790000|2024-11-23 16:19:50|1775.99|1770.09|1782.23|1776.33|1783.25|1777.35|1775.66|1769.76|40
1732378800000|2024-11-23 16:20:00|1781.75|1775.85|1787.9|1782|1790.05|1784.15|1781.75|1775.85|40
1732378810000|2024-11-23 16:20:10|1787.93|1782.03|1782.35|1776.45|1787.93|1782.03|1782.28|1776.38|39
1732378820000|2024-11-23 16:20:20|1782.47|1776.57|1781.12|1775.22|1787.25|1781.35|1780.92|1775.02|40
1732378830000|2024-11-23 16:20:30|1780.43|1774.53|1778.89|1772.99|1782.36|1776.46|1778.68|1772.78|40
1732378840000|2024-11-23 16:20:40|1778.99|1773.09|1784.78|1778.88|1786.29|1780.39|1778.4|1772.5|39
1732378850000|2024-11-23 16:20:50|1784.53|1778.63|1784.13|1778.23|1785.93|1780.03|1783.62|1777.72|38
1732378860000|2024-11-23 16:21:00|1784|1778.1|1781.67|1775.77|1788.92|1783.02|1781.67|1775.77|40
1732378870000|2024-11-23 16:21:10|1781.78|1775.88|1778.86|1772.96|1782.97|1777.07|1778.11|1772.21|39
1732378880000|2024-11-23 16:21:20|1779.29|1773.39|1781.4|1775.5|1783.26|1777.36|1779.29|1773.39|40
1732378890000|2024-11-23 16:21:30|1781.08|1775.18|1778.7|1772.8|1781.08|1775.18|1778.24|1772.34|40
1732378900000|2024-11-23 16:21:40|1779.19|1773.29|1775.73|1769.83|1779.19|1773.29|1775.73|1769.83|39
1732378910000|2024-11-23 16:21:50|1776.26|1770.36|1775.2|1769.3|1777.06|1771.16|1774.2|1768.3|40
1732378920000|2024-11-23 16:22:00|1775.02|1769.12|1771.13|1765.23|1777.56|1771.66|1771.06|1765.16|39
1732378930000|2024-11-23 16:22:10|1770.87|1764.97|1768.47|1762.57|1771.07|1765.17|1768.07|1762.17|38
1732378940000|2024-11-23 16:22:20|1768.5|1762.6|1767.93|1762.03|1769.29|1763.39|1767.22|1761.32|38
1732378950000|2024-11-23 16:22:30|1767.97|1762.07|1762.79|1756.89|1768.19|1762.29|1761.14|1756.16|39
1732378960000|2024-11-23 16:22:40|1762.52|1756.62|1758.88|1752.98|1763.39|1757.49|1757.88|1751.98|37
1732378970000|2024-11-23 16:22:50|1758.76|1752.86|1757.04|1751.14|1758.76|1752.86|1755.85|1749.95|39
1732378980000|2024-11-23 16:23:00|1757.14|1751.24|1758.43|1752.53|1761.73|1755.83|1757.14|1751.24|40
1732378990000|2024-11-23 16:23:10|1758.03|1752.13|1756.43|1750.53|1759.8|1753.9|1756.43|1750.53|37
1732379000000|2024-11-23 16:23:20|1756.42|1750.52|1752.09|1746.19|1756.96|1751.06|1752.09|1746.19|34
1732379010000|2024-11-23 16:23:30|1751.94|1746.04|1746.16|1740.26|1752.03|1746.6|1746.16|1740.15|38
1732379020000|2024-11-23 16:23:40|1746.1|1740.2|1739.25|1733.35|1746.1|1740.2|1739.25|1733.35|39
1732379030000|2024-11-23 16:23:50|1739.11|1733.21|1728.91|1724.33|1739.11|1733.21|1727.54|1721.48|40
1732379040000|2024-11-23 16:24:00|1730.05|1724.15|1736.26|1730.36|1736.44|1730.54|1730.01|1724.11|39
1732379050000|2024-11-23 16:24:10|1736.55|1730.65|1736.53|1730.63|1736.55|1730.65|1729.57|1723.67|38
1732379060000|2024-11-23 16:24:20|1736.55|1730.65|1744.38|1738.66|1744.38|1738.75|1734.73|1729.21|40
1732379070000|2024-11-23 16:24:30|1745.3|1739.09|1752.32|1746.42|1752.32|1746.63|1742.76|1736.66|40
1732379080000|2024-11-23 16:24:40|1752.26|1746.36|1752.89|1747.78|1753.87|1748.76|1748.98|1743.71|40
1732379090000|2024-11-23 16:24:50|1752.82|1747.06|1759.66|1753.76|1759.66|1753.76|1751.24|1745|39
1732379100000|2024-11-23 16:25:00|1759.63|1753.73|1754.72|1749.53|1759.63|1754.33|1754.72|1749.53|38
1732379110000|2024-11-23 16:25:10|1755.08|1749.18|1752.36|1746.46|1755.08|1749.18|1749.31|1743.46|39
1732379120000|2024-11-23 16:25:20|1752.51|1746.61|1748.78|1742.88|1753.68|1748.4|1748.78|1742.88|40
1732379130000|2024-11-23 16:25:30|1748.66|1742.76|1748.98|1743.08|1748.98|1744.16|1743.71|1737.81|40
1732379140000|2024-11-23 16:25:40|1748.78|1742.88|1753.93|1748.03|1753.93|1748.33|1748.78|1742.88|40
1732379150000|2024-11-23 16:25:50|1754.42|1748.52|1758.01|1752.11|1758.07|1752.17|1754.42|1748.52|40
1732379160000|2024-11-23 16:26:00|1757.73|1751.83|1762.3|1756.4|1762.3|1756.4|1757.58|1751.68|39
1732379170000|2024-11-23 16:26:10|1762.34|1756.44|1763.11|1757.21|1763.37|1757.47|1757.21|1752.5|37
1732379180000|2024-11-23 16:26:20|1763.07|1757.17|1766.7|1760.8|1766.76|1760.86|1761.42|1755.52|39
1732379190000|2024-11-23 16:26:30|1766.45|1760.55|1766.99|1761.09|1767.1|1761.2|1764.78|1759.5|37
1732379200000|2024-11-23 16:26:40|1767.18|1761.28|1768.04|1762.14|1769.56|1763.66|1767.18|1761.28|39
1732379210000|2024-11-23 16:26:50|1767.66|1761.76|1768.06|1762.16|1768.42|1762.52|1766.09|1760.19|38
1732379220000|2024-11-23 16:27:00|1768.05|1762.15|1765.51|1759.61|1769.16|1763.26|1765.51|1759.61|39
1732379230000|2024-11-23 16:27:10|1765.37|1759.47|1765.6|1759.7|1765.85|1759.95|1763.81|1757.91|38
1732379240000|2024-11-23 16:27:20|1765.72|1759.82|1766|1760.1|1767.77|1761.87|1764.03|1758.13|37
1732379250000|2024-11-23 16:27:30|1765.95|1760.05|1764.54|1758.64|1766.99|1761.09|1763.9|1758|39
1732379260000|2024-11-23 16:27:40|1764.51|1758.61|1760.98|1755.08|1764.51|1758.61|1760.26|1754.36|39
1732379270000|2024-11-23 16:27:50|1761.11|1755.21|1762.97|1757.07|1762.97|1757.07|1758.95|1753.05|39
1732379280000|2024-11-23 16:28:00|1763.16|1757.26|1759.3|1753.4|1763.16|1757.26|1758.75|1752.85|39
1732379290000|2024-11-23 16:28:10|1759.64|1753.74|1755.14|1749.24|1759.64|1753.74|1755.14|1749.24|39
1732379300000|2024-11-23 16:28:20|1755.37|1749.47|1751.22|1745.32|1755.69|1749.79|1750.73|1744.83|39
1732379310000|2024-11-23 16:28:30|1751.48|1745.58|1747.26|1741.36|1751.69|1745.79|1747.26|1741.36|36
1732379320000|2024-11-23 16:28:40|1747.27|1741.37|1749.62|1743.72|1749.62|1743.72|1745.79|1739.89|38
1732379330000|2024-11-23 16:28:50|1749.74|1743.84|1751.78|1745.88|1752.59|1746.69|1748.64|1742.74|39
1732379340000|2024-11-23 16:29:00|1751.71|1745.81|1746.08|1740.18|1752.11|1746.21|1746.08|1740.18|39
1732379350000|2024-11-23 16:29:10|1745.81|1739.91|1742.55|1736.65|1745.81|1739.91|1741.08|1735.18|40
1732379360000|2024-11-23 16:29:20|1742.34|1736.44|1743.79|1737.89|1743.79|1737.89|1739.3|1733.4|39
1732379370000|2024-11-23 16:29:30|1743.76|1737.86|1736.54|1730.64|1744.31|1738.41|1736.54|1730.64|38
1732379380000|2024-11-23 16:29:40|1735.71|1729.81|1738.8|1734.66|1739.6|1734.66|1734.35|1728.45|39
1732379390000|2024-11-23 16:29:50|1739.92|1734.02|1737.72|1731.82|1741.49|1735.59|1737.72|1731.82|37
1732379400000|2024-11-23 16:30:00|1738.28|1732.38|1747.87|1741.97|1747.87|1741.97|1738.21|1732.31|39
1732379410000|2024-11-23 16:30:10|1749.18|1743.28|1752.62|1746.72|1754.64|1748.74|1749.18|1743.28|40
1732379420000|2024-11-23 16:30:20|1752.71|1746.81|1752.64|1746.74|1757.65|1751.75|1752.17|1746.27|40
1732379430000|2024-11-23 16:30:30|1751.42|1745.52|1756.42|1750.52|1757.8|1751.9|1751.42|1745.52|39
1732379440000|2024-11-23 16:30:40|1756.52|1750.62|1758.96|1753.06|1758.96|1753.06|1756.45|1750.55|35
1732379450000|2024-11-23 16:30:50|1758.67|1752.77|1757.39|1751.49|1760.01|1754.11|1757.39|1751.49|37
1732379460000|2024-11-23 16:31:00|1756.91|1751.01|1752.67|1746.77|1757.16|1751.26|1752.5|1746.6|40
1732379470000|2024-11-23 16:31:10|1752.69|1746.79|1750.27|1744.37|1753.64|1747.74|1749|1743.1|39
1732379480000|2024-11-23 16:31:20|1750.32|1744.42|1754.61|1748.71|1756.06|1750.16|1750.25|1744.35|40
1732379490000|2024-11-23 16:31:30|1754.12|1748.22|1753.79|1747.89|1755.27|1749.37|1752.82|1746.92|39
1732379500000|2024-11-23 16:31:40|1753.85|1747.95|1751.67|1745.77|1754.37|1748.47|1749.22|1743.32|39
1732379510000|2024-11-23 16:31:50|1751.79|1745.89|1750.16|1744.26|1752.69|1746.79|1750.16|1744.26|38
1732379520000|2024-11-23 16:32:00|1750.13|1744.23|1751.88|1745.98|1754.12|1748.22|1748.53|1742.63|37
1732379530000|2024-11-23 16:32:10|1751.51|1745.61|1745.36|1739.46|1751.51|1745.61|1745.36|1739.46|37
1732379540000|2024-11-23 16:32:20|1745.22|1739.32|1744.45|1738.55|1746.81|1740.91|1743.21|1737.31|39
1732379550000|2024-11-23 16:32:30|1744.44|1738.54|1742.09|1736.19|1744.54|1738.64|1740.85|1734.95|40
1732379560000|2024-11-23 16:32:40|1742.51|1736.61|1744.36|1740|1745.56|1740|1742.51|1736.61|38
1732379570000|2024-11-23 16:32:50|1744.24|1739.98|1746.47|1740.57|1746.47|1740.57|1741.87|1735.97|39
1732379580000|2024-11-23 16:33:00|1746.77|1740.87|1743.38|1737.48|1746.78|1740.88|1742.77|1736.87|38
1732379590000|2024-11-23 16:33:10|1742.78|1736.88|1741.66|1735.76|1743.46|1737.56|1741.43|1735.53|40
1732379600000|2024-11-23 16:33:20|1741.72|1735.82|1741.93|1736.03|1746.04|1740.14|1741.35|1735.45|39
1732379610000|2024-11-23 16:33:30|1741.87|1735.97|1746.4|1740.5|1746.43|1740.53|1741.8|1735.9|38
1732379620000|2024-11-23 16:33:40|1746.29|1740.39|1749.59|1743.69|1749.59|1743.69|1746.07|1740.17|38
1732379630000|2024-11-23 16:33:50|1749.61|1743.71|1751.22|1745.32|1751.89|1745.99|1749.09|1743.19|39
1732379640000|2024-11-23 16:34:00|1751.15|1745.25|1750.15|1744.25|1753.84|1747.94|1747.27|1741.37|39
1732379650000|2024-11-23 16:34:10|1750.22|1744.32|1754.5|1748.6|1754.5|1748.6|1750.17|1744.27|39
1732379660000|2024-11-23 16:34:20|1754.82|1748.92|1755.99|1750.09|1756.62|1750.72|1753.5|1747.6|39
1732379670000|2024-11-23 16:34:30|1756.4|1750.5|1755.68|1749.78|1757.3|1751.5|1755.4|1749.78|39
1732379680000|2024-11-23 16:34:40|1755.71|1749.81|1757.06|1751.16|1758.21|1752.31|1755.33|1749.43|38
1732379690000|2024-11-23 16:34:50|1756.85|1750.95|1759.04|1753.14|1759.04|1753.14|1756.85|1750.95|36
1732379700000|2024-11-23 16:35:00|1759.06|1753.16|1756.17|1750.27|1760.67|1754.77|1756.16|1750.26|39
1732379710000|2024-11-23 16:35:10|1755.9|1750|1755.68|1749.78|1757.15|1751.25|1755.05|1749.15|40
1732379720000|2024-11-23 16:35:20|1755.81|1749.91|1754.74|1748.84|1756.04|1750.14|1754.08|1748.18|37
1732379730000|2024-11-23 16:35:30|1754.75|1748.85|1756.41|1750.51|1756.41|1750.51|1753.58|1747.68|40
1732379740000|2024-11-23 16:35:40|1755.99|1750.09|1758.8|1752.9|1758.8|1752.9|1755.81|1749.91|37
1732379750000|2024-11-23 16:35:50|1758.91|1753.01|1761|1755.1|1761|1755.1|1758.91|1753.01|39
1732379760000|2024-11-23 16:36:00|1760.97|1755.07|1755.42|1749.52|1760.97|1755.07|1754.3|1748.4|40
1732379770000|2024-11-23 16:36:10|1755.18|1749.28|1752.35|1746.45|1755.18|1749.28|1751.96|1746.06|39
1732379780000|2024-11-23 16:36:20|1752.32|1746.42|1750.74|1744.84|1752.32|1746.42|1749.12|1743.22|40
1732379790000|2024-11-23 16:36:30|1750.76|1744.86|1752.57|1746.67|1752.77|1746.87|1750.57|1744.67|39
1732379800000|2024-11-23 16:36:40|1752.42|1746.52|1752.18|1746.28|1755.1|1749.2|1752.18|1746.28|40
1732379810000|2024-11-23 16:36:50|1752.32|1746.42|1748.15|1742.25|1752.32|1746.42|1747.93|1742.03|40
1732379820000|2024-11-23 16:37:00|1747.91|1742.01|1745.51|1739.61|1750.66|1744.76|1745.51|1739.61|38
1732379830000|2024-11-23 16:37:10|1745.33|1739.43|1746.37|1740.47|1747.72|1741.82|1744.29|1738.39|40
1732379840000|2024-11-23 16:37:20|1746.64|1740.74|1748.09|1742.19|1748.09|1742.19|1745.85|1739.95|37
1732379850000|2024-11-23 16:37:30|1748.02|1742.12|1741.97|1736.07|1748.02|1742.12|1741.74|1735.84|36
1732379860000|2024-11-23 16:37:40|1741.77|1735.87|1741.67|1735.77|1742.82|1736.92|1739.92|1734.02|37
1732379870000|2024-11-23 16:37:50|1741.42|1735.52|1740.23|1734.33|1741.78|1735.88|1738.46|1732.56|38
1732379880000|2024-11-23 16:38:00|1740.19|1734.29|1738.05|1732.15|1740.37|1734.47|1736.52|1730.62|40
1732379890000|2024-11-23 16:38:10|1737.62|1731.72|1734.26|1728.36|1737.62|1731.72|1733.8|1727.9|40
1732379900000|2024-11-23 16:38:20|1734.16|1728.26|1730.16|1724.26|1734.16|1728.26|1730.16|1724.26|39
1732379910000|2024-11-23 16:38:30|1729.99|1724.09|1724.35|1718.45|1729.99|1724.09|1723.77|1717.87|39
1732379920000|2024-11-23 16:38:40|1724.77|1718.87|1728.46|1722.56|1731.23|1725.33|1724.71|1718.81|40
1732379930000|2024-11-23 16:38:50|1728.09|1722.19|1729.39|1723.49|1729.63|1723.73|1726.46|1720.56|40
1732379940000|2024-11-23 16:39:00|1729.36|1723.46|1733.76|1727.86|1733.77|1727.87|1728.03|1722.13|39
1732379950000|2024-11-23 16:39:10|1733.9|1728|1734.44|1728.54|1738.23|1732.33|1733.9|1728|39
1732379960000|2024-11-23 16:39:20|1734.66|1728.76|1739.23|1733.33|1740.1|1734.2|1734.36|1728.46|38
1732379970000|2024-11-23 16:39:30|1739.64|1733.74|1740.62|1734.72|1742.12|1736.22|1739.63|1733.73|34
1732379980000|2024-11-23 16:39:40|1740.23|1734.33|1742.47|1736.57|1743.08|1737.18|1737.78|1731.88|40
1732379990000|2024-11-23 16:39:50|1742.12|1736.22|1742.92|1737.02|1744.2|1738.3|1741.96|1736.06|39
1732380000000|2024-11-23 16:40:00|1742.75|1736.85|1741.94|1736.04|1748.15|1742.25|1741.83|1735.93|38
1732380010000|2024-11-23 16:40:10|1741.87|1735.97|1741.33|1735.43|1742.66|1736.76|1739.96|1734.06|40
1732380020000|2024-11-23 16:40:20|1741.3|1735.4|1737.94|1732.04|1741.3|1735.4|1737.77|1731.87|39
1732380030000|2024-11-23 16:40:30|1737.93|1732.03|1740.65|1734.75|1740.65|1734.75|1736.08|1730.18|38
1732380040000|2024-11-23 16:40:40|1740.67|1734.77|1743.86|1737.96|1744.18|1738.28|1740.22|1734.32|37
1732380050000|2024-11-23 16:40:50|1744.03|1738.13|1748.3|1742.4|1748.65|1742.75|1744.03|1738.13|39
1732380060000|2024-11-23 16:41:00|1748.19|1742.29|1746.46|1740.56|1749.02|1743.12|1745.06|1739.16|34
1732380070000|2024-11-23 16:41:10|1747.13|1741.23|1744.66|1738.76|1749.46|1743.56|1744.66|1738.76|40
1732380080000|2024-11-23 16:41:20|1744.73|1738.83|1742.58|1736.68|1745.36|1739.46|1742.58|1736.68|38
1732380090000|2024-11-23 16:41:30|1742.28|1736.38|1740.74|1734.84|1742.67|1736.77|1740.74|1734.84|38
1732380100000|2024-11-23 16:41:40|1740.42|1734.52|1735.58|1729.68|1741.24|1735.34|1735.58|1729.68|39
1732380110000|2024-11-23 16:41:50|1735.68|1729.78|1736.18|1730.28|1737.66|1731.76|1735.3|1729.4|38
1732380120000|2024-11-23 16:42:00|1736.45|1730.55|1736.36|1730.46|1739.83|1733.93|1736.36|1730.46|40
1732380130000|2024-11-23 16:42:10|1736.09|1730.19|1730.95|1725.05|1736.58|1730.68|1730.95|1725.05|40
1732380140000|2024-11-23 16:42:20|1730.51|1724.61|1731.82|1725.92|1732.05|1726.15|1729.35|1723.45|38
1732380150000|2024-11-23 16:42:30|1731.83|1725.93|1731.63|1725.73|1732.88|1726.98|1731.56|1725.66|40
1732380160000|2024-11-23 16:42:40|1731.57|1725.67|1734.62|1728.72|1734.94|1729.04|1731.55|1725.65|38
1732380170000|2024-11-23 16:42:50|1735.04|1729.14|1739.5|1733.6|1739.51|1733.61|1735.04|1729.14|38
1732380180000|2024-11-23 16:43:00|1739.63|1733.73|1742.28|1736.38|1742.3|1736.4|1738.81|1732.91|39
1732380190000|2024-11-23 16:43:10|1742.26|1736.36|1744.88|1738.98|1745.15|1739.25|1742.12|1736.22|36
1732380200000|2024-11-23 16:43:20|1744.82|1738.92|1744.03|1738.13|1745.79|1739.89|1743.81|1737.91|37
1732380210000|2024-11-23 16:43:30|1744.05|1738.15|1741.64|1735.74|1744.05|1738.15|1740.97|1735.07|39
1732380220000|2024-11-23 16:43:40|1741.66|1735.76|1744.82|1738.92|1744.82|1738.92|1741.41|1735.51|39
1732380230000|2024-11-23 16:43:50|1744.75|1738.85|1743.88|1737.98|1745.8|1739.9|1743.88|1737.98|35
1732380240000|2024-11-23 16:44:00|1744.24|1738.34|1739.62|1733.72|1744.24|1738.34|1739.38|1733.48|38
1732380250000|2024-11-23 16:44:10|1739.78|1733.88|1739.92|1734.02|1741.7|1735.8|1737.35|1731.45|39
1732380260000|2024-11-23 16:44:20|1739.93|1734.03|1740.63|1734.73|1740.63|1734.73|1737.89|1731.99|40
1732380270000|2024-11-23 16:44:30|1740.7|1734.8|1745.13|1739.23|1745.64|1739.74|1739.8|1733.9|40
1732380280000|2024-11-23 16:44:40|1744.96|1739.06|1747.72|1741.82|1747.72|1741.82|1744.93|1739.03|38
1732380290000|2024-11-23 16:44:50|1747.69|1741.79|1747.01|1741.11|1748.64|1742.74|1746.76|1740.86|39
1732380300000|2024-11-23 16:45:00|1747.02|1741.12|1749.18|1743.28|1749.26|1743.36|1745.13|1739.23|39
1732380310000|2024-11-23 16:45:10|1749.16|1743.26|1745.7|1739.8|1749.21|1743.31|1745.7|1739.8|38
1732380320000|2024-11-23 16:45:20|1745.55|1739.65|1741.33|1735.43|1745.55|1739.65|1741.33|1735.43|40
1732380330000|2024-11-23 16:45:30|1741.34|1735.44|1743.22|1737.32|1743.22|1737.32|1739.49|1733.59|38
1732380340000|2024-11-23 16:45:40|1743.68|1737.78|1742.84|1736.94|1743.94|1738.04|1741.46|1735.56|39
1732380350000|2024-11-23 16:45:50|1742.79|1736.89|1742.66|1736.76|1743.66|1737.76|1740.71|1734.81|39
1732380360000|2024-11-23 16:46:00|1742.65|1736.75|1746.67|1740.77|1746.67|1740.77|1740.95|1735.05|37
1732380370000|2024-11-23 16:46:10|1746.75|1740.85|1747.77|1741.87|1747.77|1741.87|1742.76|1736.86|39
1732380380000|2024-11-23 16:46:20|1747.64|1741.74|1751.8|1745.9|1751.8|1745.9|1747.58|1741.68|38
1732380390000|2024-11-23 16:46:30|1751.83|1745.93|1750.48|1744.58|1753.45|1747.55|1750.41|1744.51|38
1732380400000|2024-11-23 16:46:40|1751.48|1745.58|1749.86|1743.96|1751.48|1745.58|1748.95|1743.05|39
1732380410000|2024-11-23 16:46:50|1750.05|1744.15|1745.57|1739.67|1750.6|1744.7|1744.85|1738.95|39
1732380420000|2024-11-23 16:47:00|1745.38|1739.48|1741.28|1735.38|1746.04|1740.14|1740.97|1735.07|39
1732380430000|2024-11-23 16:47:10|1741.11|1735.21|1738.56|1732.66|1741.49|1735.59|1738.03|1732.13|39
1732380440000|2024-11-23 16:47:20|1738.66|1732.76|1736.59|1730.69|1739.66|1733.76|1736.47|1730.57|39
1732380450000|2024-11-23 16:47:30|1736.82|1730.92|1734.86|1728.96|1736.82|1730.92|1734.49|1728.59|39
1732380460000|2024-11-23 16:47:40|1734.9|1729|1734.51|1728.61|1735.12|1729.22|1733.83|1727.93|38
1732380470000|2024-11-23 16:47:50|1734.34|1728.44|1732.28|1726.38|1735.42|1729.52|1732.16|1726.26|39
1732380480000|2024-11-23 16:48:00|1732.58|1726.68|1736.42|1730.52|1736.8|1730.9|1731.92|1726.02|38
1732380490000|2024-11-23 16:48:10|1735.54|1729.64|1738.01|1732.11|1738.03|1732.13|1734.39|1728.49|39
1732380500000|2024-11-23 16:48:20|1738.14|1732.24|1736.79|1730.89|1741.04|1735.14|1736.61|1730.71|36
1732380510000|2024-11-23 16:48:30|1735.98|1730.08|1735.72|1729.82|1736.22|1730.32|1734.93|1729.03|39
1732380520000|2024-11-23 16:48:40|1735.69|1729.79|1740.07|1734.17|1740.52|1734.62|1735.69|1729.79|39
1732380530000|2024-11-23 16:48:50|1740.29|1734.39|1739.96|1734.06|1740.55|1734.65|1739.15|1733.25|38
1732380540000|2024-11-23 16:49:00|1739.84|1733.94|1742.28|1736.38|1742.28|1736.38|1738.75|1732.85|40
1732380550000|2024-11-23 16:49:10|1742.15|1736.25|1740.67|1734.77|1743.83|1737.93|1740.67|1734.77|38
1732380560000|2024-11-23 16:49:20|1740.15|1734.25|1740.27|1734.37|1741.59|1735.69|1739.94|1734.04|40
1732380570000|2024-11-23 16:49:30|1740.67|1734.77|1739.83|1733.93|1742.57|1736.67|1739.83|1733.93|39
1732380580000|2024-11-23 16:49:40|1740.41|1734.51|1740.72|1734.82|1740.72|1734.82|1739.47|1733.57|37
1732380590000|2024-11-23 16:49:50|1740.78|1734.88|1742.8|1736.9|1743.12|1737.22|1739.32|1733.42|36
1732380600000|2024-11-23 16:50:00|1742.97|1737.07|1746.44|1740.54|1747.1|1741.2|1742.51|1736.61|38
1732380610000|2024-11-23 16:50:10|1746.61|1740.71|1744.37|1738.47|1747.04|1741.14|1743.38|1737.48|40
1732380620000|2024-11-23 16:50:20|1744.24|1738.34|1739.83|1733.93|1744.24|1738.34|1739.48|1733.58|37
1732380630000|2024-11-23 16:50:30|1739.99|1734.09|1755.6|1749.7|1755.6|1749.7|1739.99|1734.09|39
1732380640000|2024-11-23 16:50:40|1755.93|1750.03|1760.05|1754.15|1760.22|1754.32|1755.91|1750.01|40
1732380650000|2024-11-23 16:50:50|1759.79|1753.89|1760.62|1754.72|1760.62|1754.72|1757.94|1752.04|35
1732380660000|2024-11-23 16:51:00|1760.6|1754.7|1763.45|1757.55|1763.45|1757.55|1760.6|1754.7|35
1732380670000|2024-11-23 16:51:10|1763.63|1757.73|1762.08|1756.18|1763.99|1758.09|1762.08|1756.18|39
1732380680000|2024-11-23 16:51:20|1762.35|1756.45|1765.45|1759.55|1765.45|1759.55|1761.97|1756.07|32
1732380690000|2024-11-23 16:51:30|1765.44|1759.54|1763.71|1757.81|1765.48|1759.58|1763.2|1757.3|36
1732380700000|2024-11-23 16:51:40|1763.72|1757.82|1761.26|1755.36|1764.55|1758.65|1761.26|1755.36|33
1732380710000|2024-11-23 16:51:50|1760.87|1754.97|1764.49|1758.59|1764.51|1758.61|1760.87|1754.97|36
1732380720000|2024-11-23 16:52:00|1764.52|1758.62|1765.11|1759.21|1767.85|1761.95|1764.52|1758.62|38
1732380730000|2024-11-23 16:52:10|1765.14|1759.24|1767.43|1761.53|1767.57|1761.67|1764.74|1758.84|40
1732380740000|2024-11-23 16:52:20|1767.46|1761.56|1767.61|1761.71|1769.39|1763.49|1767.46|1761.56|39
1732380750000|2024-11-23 16:52:30|1767.57|1761.67|1765.51|1759.61|1767.57|1761.67|1765.42|1759.52|38
1732380760000|2024-11-23 16:52:40|1765.5|1759.6|1761.93|1756.03|1765.64|1759.74|1761.16|1755.26|39
1732380770000|2024-11-23 16:52:50|1761.94|1756.04|1764.44|1758.54|1764.45|1758.55|1761.4|1755.5|34
1732380780000|2024-11-23 16:53:00|1764.38|1758.48|1767.38|1761.48|1767.38|1761.48|1764.38|1758.48|37
1732380790000|2024-11-23 16:53:10|1767.3|1761.4|1768.87|1762.97|1769.14|1763.24|1766.98|1761.08|40
1732380800000|2024-11-23 16:53:20|1768.98|1763.08|1766.92|1761.02|1769.03|1763.13|1766.92|1761.02|35
1732380810000|2024-11-23 16:53:30|1766.81|1760.91|1766.86|1760.96|1767.73|1761.83|1766.53|1760.63|34
1732380820000|2024-11-23 16:53:40|1766.83|1760.93|1766.5|1760.6|1766.83|1760.93|1765.29|1759.39|33
1732380830000|2024-11-23 16:53:50|1766.44|1760.54|1765.69|1759.79|1766.6|1760.7|1765.35|1759.45|35
1732380840000|2024-11-23 16:54:00|1765.45|1759.55|1769.74|1763.84|1769.74|1763.84|1764.93|1759.03|37
1732380850000|2024-11-23 16:54:10|1769.91|1764.01|1770.53|1764.63|1770.64|1764.74|1768.37|1762.47|36
1732380860000|2024-11-23 16:54:20|1770.52|1764.62|1770.72|1764.82|1771.43|1765.53|1770.47|1764.57|34
1732380870000|2024-11-23 16:54:30|1770.7|1764.8|1770.67|1764.77|1772.29|1766.39|1770.5|1764.6|35
1732380880000|2024-11-23 16:54:40|1771.26|1765.36|1771.66|1765.76|1772.47|1766.57|1771.26|1765.36|36
1732380890000|2024-11-23 16:54:50|1771.57|1765.67|1772.69|1766.79|1772.69|1766.79|1771.45|1765.55|37
1732380900000|2024-11-23 16:55:00|1772.68|1766.78|1771.71|1765.81|1773.46|1767.56|1771.71|1765.81|37
1732380910000|2024-11-23 16:55:10|1771.73|1765.83|1767.53|1761.63|1771.78|1765.88|1767.53|1761.63|37
1732380920000|2024-11-23 16:55:20|1767.52|1761.62|1767.56|1761.66|1769.36|1763.46|1767.49|1761.59|35
1732380930000|2024-11-23 16:55:30|1767.61|1761.71|1768.61|1762.71|1769.54|1763.64|1767.61|1761.71|39
1732380940000|2024-11-23 16:55:40|1768.51|1762.61|1767.67|1761.77|1769.93|1764.03|1767.55|1761.65|38
1732380950000|2024-11-23 16:55:50|1767.78|1761.88|1767.52|1761.62|1768.53|1762.63|1767.52|1761.62|34
1732380960000|2024-11-23 16:56:00|1767.44|1761.54|1767.36|1761.46|1767.53|1761.63|1765.84|1759.94|35
1732380970000|2024-11-23 16:56:10|1766.93|1761.03|1766.44|1760.54|1766.93|1761.03|1766.23|1760.33|34
1732380980000|2024-11-23 16:56:20|1766.43|1760.53|1765.37|1759.47|1767.69|1761.79|1765.37|1759.47|38
1732380990000|2024-11-23 16:56:30|1765.39|1759.49|1764.46|1758.56|1765.94|1760.04|1763.9|1758|37
1732381000000|2024-11-23 16:56:40|1764.45|1758.55|1764.4|1758.5|1765.31|1759.41|1764.22|1758.32|37
1732381010000|2024-11-23 16:56:50|1764.28|1758.38|1764.44|1758.54|1764.55|1758.65|1762.87|1756.97|39
1732381020000|2024-11-23 16:57:00|1764.46|1758.56|1764.43|1758.53|1764.73|1758.83|1763.34|1757.44|35
1732381030000|2024-11-23 16:57:10|1764.53|1758.63|1765.63|1759.73|1767.01|1761.11|1764.44|1758.54|37
1732381040000|2024-11-23 16:57:20|1765.78|1759.88|1765.53|1759.63|1766.38|1760.48|1764.72|1758.82|35
1732381050000|2024-11-23 16:57:30|1765.75|1759.85|1765.22|1759.32|1766.39|1760.49|1764.54|1758.64|35
1732381060000|2024-11-23 16:57:40|1765.29|1759.39|1764.4|1758.5|1765.62|1759.72|1764.36|1758.46|36
1732381070000|2024-11-23 16:57:50|1764.53|1758.63|1763.3|1757.4|1764.58|1758.68|1763.3|1757.4|32
1732381080000|2024-11-23 16:58:00|1762.81|1756.91|1767.27|1761.37|1767.49|1761.59|1762.79|1756.89|40
1732381090000|2024-11-23 16:58:10|1767.31|1761.41|1766.68|1760.78|1767.31|1761.41|1765.48|1759.58|38
1732381100000|2024-11-23 16:58:20|1766.69|1760.79|1767.25|1761.35|1767.51|1761.61|1766.69|1760.79|37
1732381110000|2024-11-23 16:58:30|1767.27|1761.37|1769.6|1763.7|1769.76|1763.86|1767.27|1761.37|33
1732381120000|2024-11-23 16:58:40|1769.96|1764.06|1770.45|1764.55|1770.45|1764.55|1769.48|1763.58|38
1732381130000|2024-11-23 16:58:50|1770.52|1764.62|1771.56|1765.66|1771.56|1765.66|1770.46|1764.56|34
1732381140000|2024-11-23 16:59:00|1771.95|1766.05|1773.33|1767.43|1773.33|1767.43|1771.95|1766.05|38
1732381150000|2024-11-23 16:59:10|1773.4|1767.5|1774.49|1768.59|1774.52|1768.62|1773.4|1767.5|34
1732381160000|2024-11-23 16:59:20|1774.45|1768.55|1773.15|1767.25|1774.47|1768.57|1773.06|1767.16|32
1732381170000|2024-11-23 16:59:30|1772.57|1766.67|1771.16|1765.26|1772.57|1766.67|1771.13|1765.23|33
1732381180000|2024-11-23 16:59:40|1771.31|1765.41|1771.47|1765.57|1773.26|1767.36|1771.31|1765.41|36
1732381190000|2024-11-23 16:59:50|1771.46|1765.56|1770.26|1764.36|1772.26|1766.36|1770.24|1764.34|32
1732381200000|2024-11-23 17:00:00|1769.83|1763.93|1767.37|1761.47|1769.83|1763.93|1767.37|1761.47|35
1732381210000|2024-11-23 17:00:10|1767.35|1761.45|1766.28|1760.38|1767.54|1761.64|1766.27|1760.37|37
1732381220000|2024-11-23 17:00:20|1765.79|1759.89|1768.24|1762.34|1768.24|1762.34|1764.42|1758.52|37
1732381230000|2024-11-23 17:00:30|1768.41|1762.51|1766.8|1760.9|1768.49|1762.59|1766.69|1760.79|38
1732381240000|2024-11-23 17:00:40|1766.92|1761.02|1767.36|1761.46|1767.36|1761.46|1765.63|1759.73|33
1732381250000|2024-11-23 17:00:50|1768|1762.1|1767.2|1761.3|1768.42|1762.52|1766.46|1760.56|37
1732381260000|2024-11-23 17:01:00|1767.76|1761.86|1768.44|1762.54|1768.52|1762.62|1767.76|1761.86|35
1732381270000|2024-11-23 17:01:10|1768.42|1762.52|1768.53|1762.63|1770.2|1764.3|1767.69|1761.79|36
1732381280000|2024-11-23 17:01:20|1767.83|1761.93|1770.17|1764.27|1770.92|1765.02|1767.82|1761.92|37
1732381290000|2024-11-23 17:01:30|1769.64|1763.74|1772.27|1766.37|1772.64|1766.74|1769.04|1763.14|36
1732381300000|2024-11-23 17:01:40|1771.77|1765.87|1769.35|1763.45|1773.14|1767.24|1769.35|1763.45|36
1732381310000|2024-11-23 17:01:50|1768.85|1762.95|1767.79|1761.89|1769.35|1763.45|1767.79|1761.89|39
1732381320000|2024-11-23 17:02:00|1767.64|1761.74|1765.53|1759.63|1768.35|1762.45|1765.53|1759.63|37
1732381330000|2024-11-23 17:02:10|1765.63|1759.73|1764.22|1758.32|1765.63|1759.73|1763.62|1757.72|38
1732381340000|2024-11-23 17:02:20|1763.71|1757.81|1768.22|1762.32|1769.5|1763.6|1763.66|1757.76|37
1732381350000|2024-11-23 17:02:30|1767.48|1761.58|1769.6|1763.7|1769.61|1763.71|1767.43|1761.53|39
1732381360000|2024-11-23 17:02:40|1769.58|1763.68|1766.96|1761.06|1770.44|1764.54|1766.68|1760.78|38
1732381370000|2024-11-23 17:02:50|1767.37|1761.47|1763.53|1757.63|1767.48|1761.58|1763.52|1757.62|38
1732381380000|2024-11-23 17:03:00|1763.59|1757.69|1761.43|1755.53|1763.63|1757.73|1760.76|1754.86|39
1732381390000|2024-11-23 17:03:10|1760.87|1754.97|1761.1|1755.2|1762.74|1756.84|1760.59|1754.69|38
1732381400000|2024-11-23 17:03:20|1761.49|1755.59|1760.03|1754.13|1761.49|1755.59|1758.96|1753.06|37
1732381410000|2024-11-23 17:03:30|1759.96|1754.06|1754.77|1748.87|1759.96|1754.06|1754.77|1748.87|39
1732381420000|2024-11-23 17:03:40|1754.56|1748.66|1752.35|1746.45|1754.56|1748.66|1752.35|1746.45|38
1732381430000|2024-11-23 17:03:50|1752.44|1746.54|1752.26|1746.36|1752.63|1746.73|1750.43|1744.53|38
1732381440000|2024-11-23 17:04:00|1752.29|1746.39|1749.2|1743.3|1753.47|1747.57|1748.72|1742.82|37
1732381450000|2024-11-23 17:04:10|1747.83|1741.93|1747.93|1742.03|1748.73|1742.83|1746.82|1740.92|37
1732381460000|2024-11-23 17:04:20|1747.66|1741.76|1745.37|1739.47|1747.66|1741.76|1742.71|1736.81|36
1732381470000|2024-11-23 17:04:30|1745.97|1740.07|1744.28|1738.38|1745.97|1740.07|1744.18|1738.28|38
1732381480000|2024-11-23 17:04:40|1743.67|1737.77|1743.56|1737.66|1745.89|1739.99|1743.35|1737.45|39
1732381490000|2024-11-23 17:04:50|1743.57|1737.67|1742.36|1736.46|1744.44|1738.54|1741.91|1736.01|39
1732381500000|2024-11-23 17:05:00|1742.49|1736.59|1744.56|1738.66|1746.33|1740.43|1742.41|1736.51|40
1732381510000|2024-11-23 17:05:10|1744.46|1738.56|1741.35|1735.45|1744.46|1738.56|1741.35|1735.45|38
1732381520000|2024-11-23 17:05:20|1741.5|1735.6|1741.7|1735.8|1743.45|1737.55|1739.53|1733.63|37
1732381530000|2024-11-23 17:05:30|1741.75|1735.85|1746.66|1740.76|1749.22|1743.32|1741.51|1735.61|40
1732381540000|2024-11-23 17:05:40|1746.94|1741.04|1743.03|1737.13|1746.94|1741.04|1743.03|1737.13|36
1732381550000|2024-11-23 17:05:50|1742.72|1736.82|1742.35|1736.45|1742.82|1736.92|1741.02|1735.12|39
1732381560000|2024-11-23 17:06:00|1742.7|1736.8|1737.3|1731.4|1743.3|1737.4|1737.3|1731.4|40
1732381570000|2024-11-23 17:06:10|1737.29|1731.39|1737.03|1731.13|1737.72|1731.82|1735.56|1729.66|35
1732381580000|2024-11-23 17:06:20|1736.65|1730.75|1740.07|1734.17|1740.07|1734.17|1736.41|1730.51|40
1732381590000|2024-11-23 17:06:30|1740.23|1734.33|1740.49|1734.59|1741.66|1735.76|1739.8|1733.9|36
1732381600000|2024-11-23 17:06:40|1740.13|1734.23|1736.66|1730.76|1740.58|1734.68|1736.66|1730.76|36
1732381610000|2024-11-23 17:06:50|1736.98|1731.08|1737.71|1731.81|1737.71|1731.81|1735.43|1729.53|39
1732381620000|2024-11-23 17:07:00|1738.2|1732.3|1738.8|1732.9|1739.41|1733.51|1735.94|1730.04|39
1732381630000|2024-11-23 17:07:10|1737.78|1731.88|1739.02|1733.12|1739.7|1733.8|1735.65|1729.75|38
1732381640000|2024-11-23 17:07:20|1739.01|1733.11|1735.3|1729.4|1739.01|1733.11|1734.71|1728.81|40
1732381650000|2024-11-23 17:07:30|1735.31|1729.41|1734.56|1728.66|1735.54|1729.64|1734.51|1728.61|39
1732381660000|2024-11-23 17:07:40|1734.61|1728.71|1736.58|1730.68|1736.68|1730.78|1734.49|1728.59|38
1732381670000|2024-11-23 17:07:50|1736.66|1730.76|1738.48|1732.58|1738.6|1732.7|1736.62|1730.72|37
1732381680000|2024-11-23 17:08:00|1738.39|1732.49|1734.91|1729.01|1739.31|1733.41|1734.72|1728.82|40
1732381690000|2024-11-23 17:08:10|1734.69|1728.79|1732.55|1726.65|1735.29|1729.39|1732.15|1726.25|37
1732381700000|2024-11-23 17:08:20|1732.08|1726.18|1731.06|1725.16|1732.78|1726.88|1730.81|1724.91|38
1732381710000|2024-11-23 17:08:30|1730.65|1724.75|1731.85|1725.95|1732.27|1726.37|1729.88|1723.98|36
1732381720000|2024-11-23 17:08:40|1731.61|1725.71|1732.62|1726.72|1732.73|1726.83|1731.61|1725.71|35
1732381730000|2024-11-23 17:08:50|1733.34|1727.44|1733.93|1728.03|1734.87|1728.97|1733.34|1727.44|39
1732381740000|2024-11-23 17:09:00|1734.41|1728.51|1737.29|1731.39|1738.35|1732.45|1734.41|1728.51|40
1732381750000|2024-11-23 17:09:10|1736.74|1730.84|1737.46|1731.56|1738.64|1732.74|1735.87|1729.97|39
1732381760000|2024-11-23 17:09:20|1737.59|1731.69|1739.16|1733.26|1739.16|1733.26|1736.64|1730.74|38
1732381770000|2024-11-23 17:09:30|1739.52|1733.62|1741.82|1735.92|1741.82|1735.92|1738.66|1732.76|34
1732381780000|2024-11-23 17:09:40|1742.05|1736.15|1744.4|1738.5|1744.45|1738.55|1742.05|1736.15|36
1732381790000|2024-11-23 17:09:50|1744.42|1738.52|1743.95|1738.05|1745.39|1739.49|1743.62|1737.72|29
1732381800000|2024-11-23 17:10:00|1744.4|1738.5|1745.15|1739.25|1747.56|1741.66|1743.57|1737.67|40
1732381810000|2024-11-23 17:10:10|1743.83|1737.93|1740.68|1734.78|1743.83|1737.93|1740.03|1734.13|39
1732381820000|2024-11-23 17:10:20|1740.74|1734.84|1738.68|1732.78|1741.1|1735.2|1738.66|1732.76|39
1732381830000|2024-11-23 17:10:30|1738.72|1732.82|1739.3|1733.4|1740.52|1734.62|1738.66|1732.76|37
1732381840000|2024-11-23 17:10:40|1739.61|1733.71|1740.44|1734.54|1741.41|1735.51|1739.44|1733.54|35
1732381850000|2024-11-23 17:10:50|1740.48|1734.58|1740.03|1734.13|1740.73|1734.83|1739.76|1733.86|38
1732381860000|2024-11-23 17:11:00|1740.36|1734.46|1738.68|1732.78|1740.36|1734.46|1737.64|1731.74|40
1732381870000|2024-11-23 17:11:10|1738.77|1732.87|1743.47|1737.57|1743.47|1737.57|1738.77|1732.87|38
1732381880000|2024-11-23 17:11:20|1744.07|1738.17|1747.22|1741.32|1747.49|1741.59|1744.03|1738.13|39
1732381890000|2024-11-23 17:11:30|1747.49|1741.59|1751.17|1745.27|1751.17|1745.27|1747.49|1741.59|36
1732381900000|2024-11-23 17:11:40|1750.8|1744.9|1751.57|1745.67|1752.31|1746.41|1750.75|1744.85|37
1732381910000|2024-11-23 17:11:50|1751.47|1745.57|1755.56|1749.66|1755.56|1749.66|1750.74|1744.84|37
1732381920000|2024-11-23 17:12:00|1755.58|1749.68|1756.12|1750.22|1756.39|1750.49|1754.93|1749.03|38
1732381930000|2024-11-23 17:12:10|1756.93|1751.03|1754.26|1748.36|1757.08|1751.18|1754.16|1748.26|34
1732381940000|2024-11-23 17:12:20|1754.3|1748.4|1754.79|1748.89|1755.66|1749.76|1754.3|1748.4|38
1732381950000|2024-11-23 17:12:30|1754.34|1748.44|1753.41|1747.51|1754.55|1748.65|1751.67|1745.77|36
1732381960000|2024-11-23 17:12:40|1753.44|1747.54|1752.8|1746.9|1755.06|1749.16|1752.52|1746.62|34
1732381970000|2024-11-23 17:12:50|1752.93|1747.03|1752.49|1746.59|1753.4|1747.5|1752.36|1746.46|38
1732381980000|2024-11-23 17:13:00|1752.53|1746.63|1754.49|1748.59|1755.68|1749.78|1752.53|1746.63|38
1732381990000|2024-11-23 17:13:10|1754.42|1748.52|1755.81|1749.91|1755.81|1749.91|1753.81|1747.91|39
1732382000000|2024-11-23 17:13:20|1756.73|1750.83|1757.53|1751.63|1758.36|1752.46|1756.6|1750.7|35
1732382010000|2024-11-23 17:13:30|1757.51|1751.61|1752.59|1746.69|1757.56|1751.66|1752.46|1746.56|34
1732382020000|2024-11-23 17:13:40|1752.55|1746.65|1749.89|1743.99|1752.58|1746.68|1749.79|1743.89|39
1732382030000|2024-11-23 17:13:50|1749.91|1744.01|1747.79|1741.89|1750.49|1744.59|1747.76|1741.86|34
1732382040000|2024-11-23 17:14:00|1747.82|1741.92|1749.5|1743.6|1749.69|1743.79|1747.79|1741.89|39
1732382050000|2024-11-23 17:14:10|1749.99|1744.09|1748.5|1742.6|1749.99|1744.09|1747.79|1741.89|38
1732382060000|2024-11-23 17:14:20|1748.51|1742.61|1747.87|1741.97|1749.66|1743.76|1747.07|1741.17|39
1732382070000|2024-11-23 17:14:30|1747.76|1741.86|1742.52|1736.62|1748.67|1742.77|1742.47|1736.57|36
1732382080000|2024-11-23 17:14:40|1742.46|1736.56|1743.3|1737.4|1743.38|1737.48|1742.12|1736.22|38
1732382090000|2024-11-23 17:14:50|1743.56|1737.66|1744.18|1738.28|1744.59|1738.69|1743.56|1737.66|34
1732382100000|2024-11-23 17:15:00|1743.71|1737.81|1746.08|1740.18|1746.1|1740.2|1743.64|1737.74|36
1732382110000|2024-11-23 17:15:10|1746.55|1740.65|1744.11|1738.21|1746.74|1740.84|1743.87|1737.97|38
1732382120000|2024-11-23 17:15:20|1744.04|1738.14|1741.28|1735.38|1744.43|1738.53|1741.28|1735.38|33
1732382130000|2024-11-23 17:15:30|1740.65|1734.75|1740.54|1734.64|1741.45|1735.55|1740.46|1734.56|34
1732382140000|2024-11-23 17:15:40|1740.52|1734.62|1738.86|1732.96|1740.52|1734.62|1738.67|1732.77|34
1732382150000|2024-11-23 17:15:50|1739.24|1733.34|1737.01|1731.11|1739.29|1733.39|1736.62|1730.72|34
1732382160000|2024-11-23 17:16:00|1737.32|1731.42|1734.08|1728.18|1738.07|1732.17|1733.72|1727.82|40
1732382170000|2024-11-23 17:16:10|1733.75|1727.85|1737.87|1731.97|1738.07|1732.17|1733.74|1727.84|34
1732382180000|2024-11-23 17:16:20|1738.04|1732.14|1738.99|1733.09|1740.45|1734.55|1737.82|1731.92|39
1732382190000|2024-11-23 17:16:30|1739.4|1733.5|1738.86|1732.96|1739.85|1733.95|1738.42|1732.52|38
1732382200000|2024-11-23 17:16:40|1738.95|1733.05|1737.43|1731.53|1738.95|1733.05|1737.43|1731.53|37
1732382210000|2024-11-23 17:16:50|1737.18|1731.28|1737.93|1732.03|1738.6|1732.7|1736.7|1730.8|37
1732382220000|2024-11-23 17:17:00|1738.01|1732.11|1741.77|1735.87|1741.89|1735.99|1737.94|1732.04|37
1732382230000|2024-11-23 17:17:10|1742.22|1736.32|1737.7|1731.8|1743.44|1737.54|1737.7|1731.8|37
1732382240000|2024-11-23 17:17:20|1737.75|1731.85|1736.51|1730.61|1737.97|1732.07|1735.91|1730.01|37
1732382250000|2024-11-23 17:17:30|1736|1730.1|1735.69|1729.79|1736.02|1730.12|1734.93|1729.03|31
1732382260000|2024-11-23 17:17:40|1735.75|1729.85|1734.86|1728.96|1736.04|1730.14|1734.63|1728.73|35
1732382270000|2024-11-23 17:17:50|1734.91|1729.01|1734.71|1728.81|1735.64|1729.74|1733.61|1727.71|38
1732382280000|2024-11-23 17:18:00|1734.73|1728.83|1734.28|1728.38|1735.48|1729.58|1733.97|1728.07|36
1732382290000|2024-11-23 17:18:10|1733.84|1727.94|1736.75|1730.85|1737.33|1731.43|1733.84|1727.94|35
1732382300000|2024-11-23 17:18:20|1736.58|1730.68|1736.83|1730.93|1737.89|1731.99|1735.98|1730.08|35
1732382310000|2024-11-23 17:18:30|1736.86|1730.96|1737.83|1731.93|1737.85|1731.95|1736.86|1730.96|37
1732382320000|2024-11-23 17:18:40|1738.04|1732.14|1737.7|1731.8|1739.56|1733.66|1736.9|1731|36
1732382330000|2024-11-23 17:18:50|1737.69|1731.79|1739.53|1733.63|1740.35|1734.45|1737.69|1731.79|33
1732382340000|2024-11-23 17:19:00|1739.55|1733.65|1741.6|1735.7|1742.54|1736.64|1739.52|1733.62|37
1732382350000|2024-11-23 17:19:10|1741.7|1735.8|1738.35|1732.45|1742.2|1736.3|1738.35|1732.45|34
1732382360000|2024-11-23 17:19:20|1738.49|1732.59|1740.79|1734.89|1740.79|1734.89|1738.3|1732.4|35
1732382370000|2024-11-23 17:19:30|1741.41|1735.51|1742.43|1736.53|1742.48|1736.58|1740.91|1735.01|33
1732382380000|2024-11-23 17:19:40|1742.4|1736.5|1743.78|1737.88|1744.01|1738.11|1742.39|1736.49|33
1732382390000|2024-11-23 17:19:50|1744.13|1738.23|1745.57|1739.67|1745.57|1739.67|1743.59|1737.69|37
1732382400000|2024-11-23 17:20:00|1745.54|1739.64|1746.95|1741.05|1747.14|1741.24|1744.69|1738.79|36
1732382410000|2024-11-23 17:20:10|1746.93|1741.03|1746.37|1740.47|1747.42|1741.52|1745.43|1739.53|39
1732382420000|2024-11-23 17:20:20|1746.4|1740.5|1745.99|1740.09|1746.49|1740.59|1744.56|1738.66|36
1732382430000|2024-11-23 17:20:30|1746.38|1740.48|1745.42|1739.52|1746.4|1740.5|1744.26|1738.36|38
1732382440000|2024-11-23 17:20:40|1745.35|1739.45|1743.74|1737.84|1745.35|1739.45|1743.41|1737.51|37
1732382450000|2024-11-23 17:20:50|1744.33|1738.43|1744.44|1738.54|1744.45|1738.55|1743.34|1737.44|39
1732382460000|2024-11-23 17:21:00|1744.42|1738.52|1743.54|1737.64|1744.58|1738.68|1743.44|1737.54|36
1732382470000|2024-11-23 17:21:10|1743.58|1737.68|1743.72|1737.82|1744.29|1738.39|1743.36|1737.46|34
1732382480000|2024-11-23 17:21:20|1743.82|1737.92|1743.3|1737.4|1744.52|1738.62|1743.3|1737.4|37
1732382490000|2024-11-23 17:21:30|1743.26|1737.36|1740.45|1734.55|1743.26|1737.36|1740.28|1734.38|36
1732382500000|2024-11-23 17:21:40|1740.43|1734.53|1739.78|1733.88|1740.76|1734.86|1739.52|1733.62|38
1732382510000|2024-11-23 17:21:50|1739.71|1733.81|1740.98|1735.08|1740.98|1735.08|1739.33|1733.43|33
1732382520000|2024-11-23 17:22:00|1741.04|1735.14|1741.57|1735.67|1741.57|1735.67|1740.03|1734.13|38
1732382530000|2024-11-23 17:22:10|1741.6|1735.7|1740.48|1734.58|1741.94|1736.04|1738.81|1732.91|39
1732382540000|2024-11-23 17:22:20|1740.87|1734.97|1743.52|1737.62|1743.57|1737.67|1740.87|1734.97|34
1732382550000|2024-11-23 17:22:30|1743.97|1738.07|1748.37|1742.47|1749.25|1743.35|1743.97|1738.07|39
1732382560000|2024-11-23 17:22:40|1748.45|1742.55|1748.58|1742.68|1749.13|1743.23|1747.66|1741.76|36
1732382570000|2024-11-23 17:22:50|1748.6|1742.7|1749.64|1743.74|1749.87|1743.97|1748.6|1742.7|38
1732382580000|2024-11-23 17:23:00|1749.65|1743.75|1753.24|1747.34|1753.47|1747.57|1749.65|1743.75|36
1732382590000|2024-11-23 17:23:10|1752.63|1746.73|1753.53|1747.63|1753.53|1747.63|1751.55|1745.65|38
1732382600000|2024-11-23 17:23:20|1753.77|1747.87|1757.89|1751.99|1757.96|1752.06|1753.77|1747.87|34
1732382610000|2024-11-23 17:23:30|1757.83|1751.93|1759.49|1753.59|1759.49|1753.59|1757.36|1751.46|34
1732382620000|2024-11-23 17:23:40|1759.52|1753.62|1761.39|1755.49|1761.44|1755.54|1759.5|1753.6|38
1732382630000|2024-11-23 17:23:50|1761.02|1755.12|1762.81|1756.91|1763.1|1757.2|1760.77|1754.87|39
1732382640000|2024-11-23 17:24:00|1762.78|1756.88|1765.03|1759.13|1765.03|1759.13|1762.7|1756.8|35
1732382650000|2024-11-23 17:24:10|1765.08|1759.18|1766.31|1760.41|1766.83|1760.93|1765.08|1759.18|30
1732382660000|2024-11-23 17:24:20|1766.47|1760.57|1764.45|1758.55|1766.84|1760.94|1763.98|1758.08|38
1732382670000|2024-11-23 17:24:30|1765.32|1759.42|1764.03|1758.13|1765.59|1759.69|1763.84|1757.94|32
1732382680000|2024-11-23 17:24:40|1764.09|1758.19|1763.56|1757.66|1764.6|1758.7|1763.1|1757.2|34
1732382690000|2024-11-23 17:24:50|1763.45|1757.55|1765.45|1759.55|1765.45|1759.55|1763.45|1757.55|30
1732382700000|2024-11-23 17:25:00|1765.47|1759.57|1764.74|1758.84|1765.75|1759.85|1764.5|1758.6|35
1732382710000|2024-11-23 17:25:10|1764.79|1758.89|1763.41|1757.51|1764.85|1758.95|1763.35|1757.45|35
1732382720000|2024-11-23 17:25:20|1763.43|1757.53|1765.3|1759.4|1765.37|1759.47|1763.43|1757.53|34
1732382730000|2024-11-23 17:25:30|1765.26|1759.36|1762.98|1757.08|1765.26|1759.36|1762.98|1757.08|34
1732382740000|2024-11-23 17:25:40|1762.82|1756.92|1762.1|1756.2|1762.82|1756.92|1761.26|1755.36|36
1732382750000|2024-11-23 17:25:50|1762.15|1756.25|1762.54|1756.64|1762.59|1756.69|1762.15|1756.25|35
1732382760000|2024-11-23 17:26:00|1762.59|1756.69|1760.14|1754.24|1763.38|1757.48|1760.08|1754.18|33
1732382770000|2024-11-23 17:26:10|1759.38|1753.48|1757.73|1751.83|1759.65|1753.75|1756.88|1750.98|37
1732382780000|2024-11-23 17:26:20|1757.8|1751.9|1758.45|1752.55|1758.47|1752.57|1756.64|1750.74|31
1732382790000|2024-11-23 17:26:30|1758.41|1752.51|1757|1751.1|1758.57|1752.67|1756.53|1750.63|33
1732382800000|2024-11-23 17:26:40|1756.56|1750.66|1758.9|1753|1758.99|1753.09|1754.68|1748.78|36
1732382810000|2024-11-23 17:26:50|1758.24|1752.34|1760.41|1754.51|1760.5|1754.6|1758.15|1752.25|35
1732382820000|2024-11-23 17:27:00|1760.45|1754.55|1762.91|1757.01|1763.15|1757.25|1760.45|1754.55|36
1732382830000|2024-11-23 17:27:10|1762.81|1756.91|1762.35|1756.45|1762.81|1756.91|1761.85|1755.95|39
1732382840000|2024-11-23 17:27:20|1762.42|1756.52|1762.77|1756.87|1763.51|1757.61|1762.36|1756.46|35
1732382850000|2024-11-23 17:27:30|1762.35|1756.45|1764.34|1758.44|1764.47|1758.57|1761.54|1755.64|37
1732382860000|2024-11-23 17:27:40|1764.35|1758.45|1764.63|1758.73|1764.63|1758.73|1764.1|1758.2|29
1732382870000|2024-11-23 17:27:50|1764.64|1758.74|1764.95|1759.05|1765.04|1759.14|1764.14|1758.24|36
1732382880000|2024-11-23 17:28:00|1764.93|1759.03|1763.32|1757.42|1764.93|1759.03|1763.27|1757.37|31
1732382890000|2024-11-23 17:28:10|1763.29|1757.39|1765.31|1759.41|1765.31|1759.41|1763.29|1757.39|34
1732382900000|2024-11-23 17:28:20|1765.33|1759.43|1766.15|1760.25|1767.39|1761.49|1765.33|1759.43|38
1732382910000|2024-11-23 17:28:30|1766.13|1760.23|1767.39|1761.49|1767.45|1761.55|1765.84|1759.94|37
1732382920000|2024-11-23 17:28:40|1767.41|1761.51|1767.5|1761.6|1767.56|1761.66|1766.49|1760.59|36
1732382930000|2024-11-23 17:28:50|1767.52|1761.62|1769.76|1763.86|1769.8|1763.9|1767.48|1761.58|33
1732382940000|2024-11-23 17:29:00|1770.09|1764.19|1769.54|1763.64|1770.53|1764.63|1768.61|1762.71|32
1732382950000|2024-11-23 17:29:10|1769.56|1763.66|1769.4|1763.5|1770.39|1764.49|1769.35|1763.45|36
1732382960000|2024-11-23 17:29:20|1769.42|1763.52|1769.54|1763.64|1770.36|1764.46|1769.37|1763.47|35
1732382970000|2024-11-23 17:29:30|1769.48|1763.58|1769.97|1764.07|1770.11|1764.21|1769.4|1763.5|36
1732382980000|2024-11-23 17:29:40|1770.04|1764.14|1772.83|1766.93|1772.84|1766.94|1770.04|1764.14|38
1732382990000|2024-11-23 17:29:50|1772.8|1766.9|1773.12|1767.22|1774.13|1768.23|1772.8|1766.9|33
1732383000000|2024-11-23 17:30:00|1772.89|1766.99|1768.29|1762.39|1772.89|1766.99|1768.26|1762.36|37
1732383010000|2024-11-23 17:30:10|1768.22|1762.32|1766.72|1760.82|1768.22|1762.32|1766.42|1760.52|37
1732383020000|2024-11-23 17:30:20|1767.01|1761.11|1766.29|1760.39|1768.36|1762.46|1766.29|1760.39|39
1732383030000|2024-11-23 17:30:30|1765.3|1759.4|1765.06|1759.16|1765.54|1759.64|1764.54|1758.64|39
1732383040000|2024-11-23 17:30:40|1765.4|1759.5|1766.12|1760.22|1767.15|1761.25|1764.98|1759.08|31
1732383050000|2024-11-23 17:30:50|1766.31|1760.41|1764.69|1758.79|1766.94|1761.04|1764.63|1758.73|37
1732383060000|2024-11-23 17:31:00|1764.8|1758.9|1767.12|1761.22|1767.12|1761.22|1764.7|1758.8|39
1732383070000|2024-11-23 17:31:10|1768.25|1762.35|1769.57|1763.67|1769.66|1763.76|1767.56|1761.66|37
1732383080000|2024-11-23 17:31:20|1769.55|1763.65|1770.23|1764.33|1770.5|1764.6|1769.47|1763.57|28
1732383090000|2024-11-23 17:31:30|1770.48|1764.58|1771.67|1765.77|1771.75|1765.85|1770.4|1764.5|30
1732383100000|2024-11-23 17:31:40|1771.68|1765.78|1772.34|1766.44|1772.7|1766.8|1771.67|1765.77|34
1732383110000|2024-11-23 17:31:50|1772.69|1766.79|1773.04|1767.14|1773.04|1767.14|1771.86|1765.96|36
1732383120000|2024-11-23 17:32:00|1773.03|1767.13|1769.77|1763.87|1773.5|1767.6|1769.64|1763.74|36
1732383130000|2024-11-23 17:32:10|1769.63|1763.73|1768.73|1762.83|1770.52|1764.62|1768.63|1762.73|36
1732383140000|2024-11-23 17:32:20|1768.59|1762.69|1767.59|1761.69|1768.6|1762.7|1767.53|1761.63|36
1732383150000|2024-11-23 17:32:30|1767.55|1761.65|1766.65|1760.75|1768.55|1762.65|1766.28|1760.38|36
1732383160000|2024-11-23 17:32:40|1766.66|1760.76|1765.55|1759.65|1766.73|1760.83|1765.48|1759.58|34
1732383170000|2024-11-23 17:32:50|1765.52|1759.62|1764.75|1758.85|1765.68|1759.78|1764.73|1758.83|30
1732383180000|2024-11-23 17:33:00|1764.8|1758.9|1769.42|1763.52|1769.57|1763.67|1764.78|1758.88|35
1732383190000|2024-11-23 17:33:10|1769.54|1763.64|1770.53|1764.63|1771.02|1765.12|1769.54|1763.64|36
1732383200000|2024-11-23 17:33:20|1770.5|1764.6|1770.06|1764.16|1770.5|1764.6|1768.76|1762.86|38
1732383210000|2024-11-23 17:33:30|1770.09|1764.19|1771.95|1766.05|1772.27|1766.37|1770.09|1764.19|33
1732383220000|2024-11-23 17:33:40|1771.85|1765.95|1771.54|1765.64|1771.85|1765.95|1770.47|1764.57|39
1732383230000|2024-11-23 17:33:50|1771.53|1765.63|1772.58|1766.68|1772.58|1766.68|1770.9|1765|35
1732383240000|2024-11-23 17:34:00|1773.11|1767.21|1771.56|1765.66|1773.37|1767.47|1770.33|1764.43|36
1732383250000|2024-11-23 17:34:10|1771.6|1765.7|1773.39|1767.49|1773.39|1767.49|1771.6|1765.7|35
1732383260000|2024-11-23 17:34:20|1773.52|1767.62|1772.01|1766.11|1773.57|1767.67|1771.95|1766.05|36
1732383270000|2024-11-23 17:34:30|1772.04|1766.14|1773.6|1767.7|1773.88|1767.98|1771.93|1766.03|33
1732383280000|2024-11-23 17:34:40|1773.43|1767.53|1770.53|1764.63|1773.43|1767.53|1770.36|1764.46|37
1732383290000|2024-11-23 17:34:50|1770.51|1764.61|1771.88|1765.98|1771.88|1765.98|1770.47|1764.57|34
1732383300000|2024-11-23 17:35:00|1772.53|1766.63|1768.56|1762.66|1772.64|1766.74|1768.04|1762.14|37
1732383310000|2024-11-23 17:35:10|1769.39|1763.49|1770.5|1764.6|1770.69|1764.79|1769.39|1763.49|38
1732383320000|2024-11-23 17:35:20|1770.46|1764.56|1769.66|1763.76|1770.48|1764.58|1769.45|1763.55|35
1732383330000|2024-11-23 17:35:30|1769.61|1763.71|1771.6|1765.7|1771.61|1765.71|1768.74|1762.84|37
1732383340000|2024-11-23 17:35:40|1771.64|1765.74|1772.46|1766.56|1773.46|1767.56|1771.52|1765.62|37
1732383350000|2024-11-23 17:35:50|1772.48|1766.58|1772.4|1766.5|1773.42|1767.52|1772.4|1766.5|32
1732383360000|2024-11-23 17:36:00|1772.37|1766.47|1773.82|1767.92|1774.07|1768.17|1771.49|1765.59|36
1732383370000|2024-11-23 17:36:10|1774.05|1768.15|1775.87|1769.97|1775.87|1769.97|1774.05|1768.15|38
1732383380000|2024-11-23 17:36:20|1775.83|1769.93|1776.48|1770.58|1777.23|1771.33|1775.54|1769.64|34
1732383390000|2024-11-23 17:36:30|1776.44|1770.54|1777.66|1771.76|1777.71|1771.81|1776.44|1770.54|35
1732383400000|2024-11-23 17:36:40|1777.64|1771.74|1778.48|1772.58|1778.72|1772.82|1777.45|1771.55|36
1732383410000|2024-11-23 17:36:50|1778.4|1772.5|1776.61|1770.71|1778.71|1772.81|1776.61|1770.71|37
1732383420000|2024-11-23 17:37:00|1776.89|1770.99|1777.57|1771.67|1777.59|1771.69|1776.35|1770.45|38
1732383430000|2024-11-23 17:37:10|1777.62|1771.72|1778.45|1772.55|1778.45|1772.55|1777.6|1771.7|37
1732383440000|2024-11-23 17:37:20|1778.54|1772.64|1780.72|1774.82|1780.75|1774.85|1778.54|1772.64|31
1732383450000|2024-11-23 17:37:30|1780.62|1774.72|1781.3|1775.4|1782.52|1776.62|1780.51|1774.61|39
1732383460000|2024-11-23 17:37:40|1781.29|1775.39|1781.92|1776.02|1782.07|1776.17|1780.87|1774.97|34
1732383470000|2024-11-23 17:37:50|1781.9|1776|1781.67|1775.77|1781.9|1776|1781.49|1775.59|36
1732383480000|2024-11-23 17:38:00|1781.54|1775.64|1780.75|1774.85|1781.77|1775.87|1780.75|1774.85|34
1732383490000|2024-11-23 17:38:10|1780.41|1774.51|1781.44|1775.54|1781.45|1775.55|1779.16|1773.26|39
1732383500000|2024-11-23 17:38:20|1781.35|1775.45|1781.7|1775.8|1782|1776.1|1781.3|1775.4|34
1732383510000|2024-11-23 17:38:30|1781.55|1775.65|1777.83|1771.93|1781.55|1775.65|1777.81|1771.91|36
1732383520000|2024-11-23 17:38:40|1777.69|1771.79|1777.47|1771.57|1777.69|1771.79|1776.64|1770.74|40
1732383530000|2024-11-23 17:38:50|1777.57|1771.67|1777.35|1771.45|1777.7|1771.8|1777.35|1771.45|35
1732383540000|2024-11-23 17:39:00|1777.15|1771.25|1778.27|1772.37|1778.32|1772.42|1776.79|1770.89|33
1732383550000|2024-11-23 17:39:10|1778.31|1772.41|1776.87|1770.97|1778.56|1772.66|1776.65|1770.75|36
1732383560000|2024-11-23 17:39:20|1776.81|1770.91|1776.55|1770.65|1777.02|1771.12|1776.55|1770.65|37
1732383570000|2024-11-23 17:39:30|1776.57|1770.67|1776.64|1770.74|1776.89|1770.99|1774.79|1768.89|35
1732383580000|2024-11-23 17:39:40|1776.74|1770.84|1777.41|1771.51|1777.65|1771.75|1776.74|1770.84|36
1732383590000|2024-11-23 17:39:50|1777.53|1771.63|1777.5|1771.6|1777.62|1771.72|1776.58|1770.68|36
1732383600000|2024-11-23 17:40:00|1777.54|1771.64|1772.5|1766.6|1777.77|1771.87|1772.5|1766.6|35
1732383610000|2024-11-23 17:40:10|1772.46|1766.56|1773.5|1767.6|1773.57|1767.67|1771.92|1766.02|37
1732383620000|2024-11-23 17:40:20|1773.63|1767.73|1773.82|1767.92|1774.49|1768.59|1773.45|1767.55|35
1732383630000|2024-11-23 17:40:30|1773.8|1767.9|1774.25|1768.35|1774.69|1768.79|1773.59|1767.69|38
1732383640000|2024-11-23 17:40:40|1773.85|1767.95|1775.59|1769.69|1775.59|1769.69|1773.51|1767.61|38
1732383650000|2024-11-23 17:40:50|1775.54|1769.64|1775.73|1769.83|1776.42|1770.52|1775.52|1769.62|31
1732383660000|2024-11-23 17:41:00|1775.69|1769.79|1776.08|1770.18|1776.23|1770.33|1774.93|1769.03|36
1732383670000|2024-11-23 17:41:10|1776.21|1770.31|1779.14|1773.24|1779.45|1773.55|1776.21|1770.31|34
1732383680000|2024-11-23 17:41:20|1779.13|1773.23|1778.19|1772.29|1779.5|1773.6|1776.85|1770.95|37
1732383690000|2024-11-23 17:41:30|1778.15|1772.25|1779.23|1773.33|1779.34|1773.44|1777.8|1771.9|32
1732383700000|2024-11-23 17:41:40|1779.25|1773.35|1775.91|1770.01|1779.25|1773.35|1775.76|1769.86|37
1732383710000|2024-11-23 17:41:50|1775.94|1770.04|1776|1770.1|1776.77|1770.87|1775.57|1769.67|35
1732383720000|2024-11-23 17:42:00|1776.33|1770.43|1777.34|1771.44|1777.43|1771.53|1775.86|1769.96|35
1732383730000|2024-11-23 17:42:10|1777.28|1771.38|1777.3|1771.4|1779.37|1773.47|1776.78|1770.88|40
1732383740000|2024-11-23 17:42:20|1777.25|1771.35|1779.25|1773.35|1779.28|1773.38|1776.96|1771.06|34
1732383750000|2024-11-23 17:42:30|1779.17|1773.27|1778.04|1772.14|1779.31|1773.41|1777.87|1771.97|38
1732383760000|2024-11-23 17:42:40|1777.8|1771.9|1779.49|1773.59|1779.56|1773.66|1777.24|1771.34|34
1732383770000|2024-11-23 17:42:50|1779.51|1773.61|1781.14|1775.24|1781.24|1775.34|1779.49|1773.59|34
1732383780000|2024-11-23 17:43:00|1781.3|1775.4|1778.02|1772.12|1781.3|1775.4|1778.02|1772.12|36
1732383790000|2024-11-23 17:43:10|1777.93|1772.03|1774.97|1769.07|1777.93|1772.03|1774.61|1768.71|39
1732383800000|2024-11-23 17:43:20|1775.02|1769.12|1773.7|1767.8|1775.02|1769.12|1772.94|1767.04|40
1732383810000|2024-11-23 17:43:30|1773.85|1767.95|1774.5|1768.6|1774.59|1768.69|1773.82|1767.92|34
1732383820000|2024-11-23 17:43:40|1774.22|1768.32|1774.67|1768.77|1776.03|1770.13|1773.55|1767.65|36
1732383830000|2024-11-23 17:43:50|1774.68|1768.78|1775.71|1769.81|1775.71|1769.81|1774.54|1768.64|36
1732383840000|2024-11-23 17:44:00|1775.76|1769.86|1779.72|1773.82|1779.74|1773.84|1775.63|1769.73|37
1732383850000|2024-11-23 17:44:10|1779.71|1773.81|1781.14|1775.24|1781.14|1775.24|1779.71|1773.81|33
1732383860000|2024-11-23 17:44:20|1780.91|1775.01|1782.59|1776.69|1782.59|1776.69|1780.66|1774.76|35
1732383870000|2024-11-23 17:44:30|1782.6|1776.7|1782.86|1776.96|1783.41|1777.51|1782.48|1776.58|37
1732383880000|2024-11-23 17:44:40|1782.9|1777|1781.86|1775.96|1783.57|1777.67|1781.73|1775.83|37
1732383890000|2024-11-23 17:44:50|1782.29|1776.39|1782.08|1776.18|1785.11|1779.21|1782.08|1776.18|38
1732383900000|2024-11-23 17:45:00|1782.13|1776.23|1779.84|1773.94|1782.13|1776.23|1779.84|1773.94|38
1732383910000|2024-11-23 17:45:10|1779.86|1773.96|1778.92|1773.02|1780.2|1774.3|1777.43|1771.53|36
1732383920000|2024-11-23 17:45:20|1778.91|1773.01|1779.64|1773.74|1780.48|1774.58|1778.63|1772.73|37
1732383930000|2024-11-23 17:45:30|1779.63|1773.73|1780.55|1774.65|1781.46|1775.56|1779.24|1773.34|38
1732383940000|2024-11-23 17:45:40|1780.57|1774.67|1781.69|1775.79|1781.75|1775.85|1780.57|1774.67|36
1732383950000|2024-11-23 17:45:50|1781.7|1775.8|1781.94|1776.04|1782|1776.1|1781.62|1775.72|33
1732383960000|2024-11-23 17:46:00|1781.85|1775.95|1781.76|1775.86|1782.72|1776.82|1781.76|1775.86|37
1732383970000|2024-11-23 17:46:10|1781.74|1775.84|1780.66|1774.76|1782.1|1776.2|1780.56|1774.66|38
1732383980000|2024-11-23 17:46:20|1780.63|1774.73|1779.46|1773.56|1780.63|1774.73|1778.66|1772.76|40
1732383990000|2024-11-23 17:46:30|1779.47|1773.57|1780|1774.1|1780.76|1774.86|1778.87|1772.97|39
1732384000000|2024-11-23 17:46:40|1779.83|1773.93|1778.39|1772.49|1779.83|1773.93|1778.39|1772.49|34
1732384010000|2024-11-23 17:46:50|1778.47|1772.57|1776.85|1770.95|1779.01|1773.11|1776.67|1770.77|33
1732384020000|2024-11-23 17:47:00|1776.87|1770.97|1774.61|1768.71|1776.99|1771.09|1774.61|1768.71|36
1732384030000|2024-11-23 17:47:10|1774.66|1768.76|1773.44|1767.54|1775.6|1769.7|1773.16|1767.26|36
1732384040000|2024-11-23 17:47:20|1773.38|1767.48|1774.55|1768.65|1774.7|1768.8|1773.38|1767.48|32
1732384050000|2024-11-23 17:47:30|1774.56|1768.66|1777.41|1771.51|1777.44|1771.54|1774.49|1768.59|36
1732384060000|2024-11-23 17:47:40|1777.45|1771.55|1778.25|1772.35|1778.46|1772.56|1777.32|1771.42|35
1732384070000|2024-11-23 17:47:50|1778.32|1772.42|1778.01|1772.11|1778.73|1772.83|1777.57|1771.67|31
1732384080000|2024-11-23 17:48:00|1778|1772.1|1778.48|1772.58|1778.62|1772.72|1777.54|1771.64|36
1732384090000|2024-11-23 17:48:10|1778.55|1772.65|1779.51|1773.61|1779.53|1773.63|1778.52|1772.62|34
1732384100000|2024-11-23 17:48:20|1779.23|1773.33|1778.06|1772.16|1779.53|1773.63|1777.84|1771.94|31
1732384110000|2024-11-23 17:48:30|1778.03|1772.13|1777.49|1771.59|1778.53|1772.63|1777.49|1771.59|36
1732384120000|2024-11-23 17:48:40|1777.43|1771.53|1776.66|1770.76|1777.67|1771.77|1776.49|1770.59|30
1732384130000|2024-11-23 17:48:50|1776.62|1770.72|1772.9|1767|1776.62|1770.72|1772.9|1767|38
1732384140000|2024-11-23 17:49:00|1772.76|1766.86|1773.63|1767.73|1775.7|1769.8|1772.72|1766.82|39
1732384150000|2024-11-23 17:49:10|1773.69|1767.79|1774.12|1768.22|1774.69|1768.79|1773.11|1767.21|38
1732384160000|2024-11-23 17:49:20|1774.18|1768.28|1775.84|1769.94|1776.43|1770.53|1774.18|1768.28|34
1732384170000|2024-11-23 17:49:30|1775.76|1769.86|1777.91|1772.01|1778.07|1772.17|1775.6|1769.7|38
1732384180000|2024-11-23 17:49:40|1777.92|1772.02|1777.77|1771.87|1779.55|1773.65|1777.77|1771.87|37
1732384190000|2024-11-23 17:49:50|1777.89|1771.99|1778.33|1772.43|1778.45|1772.55|1777.42|1771.52|33
1732384200000|2024-11-23 17:50:00|1778.31|1772.41|1778.46|1772.56|1778.6|1772.7|1777.45|1771.55|39
1732384210000|2024-11-23 17:50:10|1778.48|1772.58|1774.65|1768.75|1779.65|1773.75|1774.58|1768.68|36
1732384220000|2024-11-23 17:50:20|1774.64|1768.74|1773.77|1767.87|1774.66|1768.76|1772.52|1766.62|33
1732384230000|2024-11-23 17:50:30|1773.81|1767.91|1772.61|1766.71|1773.81|1767.91|1772.2|1766.3|36
1732384240000|2024-11-23 17:50:40|1772.59|1766.69|1773.78|1767.88|1774.84|1768.94|1772.43|1766.53|34
1732384250000|2024-11-23 17:50:50|1773.63|1767.73|1772.02|1766.12|1775.59|1769.69|1772.02|1766.12|37
1732384260000|2024-11-23 17:51:00|1772.07|1766.17|1775.33|1769.43|1775.64|1769.74|1772.07|1766.17|37
1732384270000|2024-11-23 17:51:10|1775.39|1769.49|1775.86|1769.96|1776|1770.1|1774.84|1768.94|34
1732384280000|2024-11-23 17:51:20|1775.89|1769.99|1775.58|1769.68|1776.76|1770.86|1775.46|1769.56|31
1732384290000|2024-11-23 17:51:30|1775.65|1769.75|1776.69|1770.79|1776.83|1770.93|1775.53|1769.63|29
1732384300000|2024-11-23 17:51:40|1776.66|1770.76|1777.44|1771.54|1777.44|1771.54|1776.41|1770.51|27
1732384310000|2024-11-23 17:51:50|1777.4|1771.5|1777.57|1771.67|1777.96|1772.06|1777.39|1771.49|24
1732384320000|2024-11-23 17:52:00|1777.49|1771.59|1772.83|1766.93|1777.49|1771.59|1772.82|1766.92|38
1732384330000|2024-11-23 17:52:10|1772.55|1766.65|1772.33|1766.43|1772.55|1766.65|1771.55|1765.65|38
1732384340000|2024-11-23 17:52:20|1772.56|1766.66|1772|1766.1|1773.55|1767.65|1772|1766.1|38
1732384350000|2024-11-23 17:52:30|1771.82|1765.92|1767.69|1761.79|1771.82|1765.92|1767.67|1761.77|38
1732384360000|2024-11-23 17:52:40|1767.66|1761.76|1765.63|1759.73|1767.78|1761.88|1765.13|1759.23|34
1732384370000|2024-11-23 17:52:50|1765.55|1759.65|1763|1757.1|1765.68|1759.78|1762.73|1756.83|39
1732384380000|2024-11-23 17:53:00|1762.87|1756.97|1762.54|1756.64|1763.66|1757.76|1762.5|1756.6|37
1732384390000|2024-11-23 17:53:10|1762.73|1756.83|1762.85|1756.95|1764.86|1758.96|1762.73|1756.83|37
1732384400000|2024-11-23 17:53:20|1762.65|1756.75|1761.6|1755.7|1762.71|1756.81|1761.6|1755.7|35
1732384410000|2024-11-23 17:53:30|1761.66|1755.76|1760.77|1754.87|1761.66|1755.76|1760.54|1754.64|31
1732384420000|2024-11-23 17:53:40|1760.72|1754.82|1760.68|1754.78|1761.5|1755.6|1760.43|1754.53|36
1732384430000|2024-11-23 17:53:50|1760.75|1754.85|1761.22|1755.32|1761.57|1755.67|1760.75|1754.85|33
1732384440000|2024-11-23 17:54:00|1761.41|1755.51|1762.33|1756.43|1762.33|1756.43|1761.1|1755.2|38
1732384450000|2024-11-23 17:54:10|1762.31|1756.41|1761.53|1755.63|1762.31|1756.41|1760.75|1754.85|28
1732384460000|2024-11-23 17:54:20|1761.57|1755.67|1761.68|1755.78|1763.2|1757.3|1761.43|1755.53|36
1732384470000|2024-11-23 17:54:30|1761.66|1755.76|1762.21|1756.31|1762.33|1756.43|1761.51|1755.61|32
1732384480000|2024-11-23 17:54:40|1762.11|1756.21|1761.47|1755.57|1762.36|1756.46|1761.41|1755.51|33
1732384490000|2024-11-23 17:54:50|1761.57|1755.67|1761.3|1755.4|1762.27|1756.37|1761.3|1755.4|25
1732384500000|2024-11-23 17:55:00|1761.22|1755.32|1761.23|1755.33|1761.47|1755.57|1760.57|1754.67|35
1732384510000|2024-11-23 17:55:10|1761.21|1755.31|1761.39|1755.49|1761.43|1755.53|1760.61|1754.71|32
1732384520000|2024-11-23 17:55:20|1761.37|1755.47|1762.26|1756.36|1762.52|1756.62|1761.27|1755.37|34
1732384530000|2024-11-23 17:55:30|1762.3|1756.4|1762.52|1756.62|1763.15|1757.25|1762.14|1756.24|30
1732384540000|2024-11-23 17:55:40|1762.49|1756.59|1765.64|1759.74|1765.64|1759.74|1762.48|1756.58|31
1732384550000|2024-11-23 17:55:50|1765.58|1759.68|1764.76|1758.86|1766.29|1760.39|1764.76|1758.86|36
1732384560000|2024-11-23 17:56:00|1764.65|1758.75|1763.19|1757.29|1764.84|1758.94|1762.42|1756.52|36
1732384570000|2024-11-23 17:56:10|1763.2|1757.3|1763.68|1757.78|1764.14|1758.24|1763.16|1757.26|35
1732384580000|2024-11-23 17:56:20|1763.66|1757.76|1762.52|1756.62|1764.02|1758.12|1762.52|1756.62|33
1732384590000|2024-11-23 17:56:30|1762.49|1756.59|1763.68|1757.78|1763.85|1757.95|1762.38|1756.48|33
1732384600000|2024-11-23 17:56:40|1763.66|1757.76|1766.33|1760.43|1766.35|1760.45|1763.66|1757.76|34
1732384610000|2024-11-23 17:56:50|1766.28|1760.38|1765.67|1759.77|1766.5|1760.6|1765.55|1759.65|30
1732384620000|2024-11-23 17:57:00|1765.64|1759.74|1765.33|1759.43|1765.64|1759.74|1764.51|1758.61|36
1732384630000|2024-11-23 17:57:10|1765.34|1759.44|1764.89|1758.99|1765.34|1759.44|1764.48|1758.58|34
1732384640000|2024-11-23 17:57:20|1764.92|1759.02|1765.46|1759.56|1766.91|1761.01|1764.92|1759.02|32
1732384650000|2024-11-23 17:57:30|1765.44|1759.54|1765.62|1759.72|1766.46|1760.56|1765.39|1759.49|32
1732384660000|2024-11-23 17:57:40|1765.59|1759.69|1765.46|1759.56|1765.76|1759.86|1765.46|1759.56|24
1732384670000|2024-11-23 17:57:50|1765.49|1759.59|1765.5|1759.6|1766.46|1760.56|1765.4|1759.5|28
1732384680000|2024-11-23 17:58:00|1765.51|1759.61|1766.6|1760.7|1766.73|1760.83|1765.43|1759.53|31
1732384690000|2024-11-23 17:58:10|1766.63|1760.73|1766.5|1760.6|1767.31|1761.41|1766.47|1760.57|36
1732384700000|2024-11-23 17:58:20|1766.48|1760.58|1768.35|1762.45|1768.43|1762.53|1766.43|1760.53|32
1732384710000|2024-11-23 17:58:30|1768.29|1762.39|1765.6|1759.7|1768.29|1762.39|1765.6|1759.7|31
1732384720000|2024-11-23 17:58:40|1765.65|1759.75|1765.47|1759.57|1766.77|1760.87|1765.47|1759.57|33
1732384730000|2024-11-23 17:58:50|1765.45|1759.55|1766.33|1760.43|1766.33|1760.43|1765.45|1759.55|33
1732384740000|2024-11-23 17:59:00|1766.4|1760.5|1767.39|1761.49|1767.4|1761.5|1766.4|1760.5|33
1732384750000|2024-11-23 17:59:10|1767.4|1761.5|1768.34|1762.44|1768.49|1762.59|1767.37|1761.47|33
1732384760000|2024-11-23 17:59:20|1768.31|1762.41|1768.06|1762.16|1768.49|1762.59|1767.93|1762.03|30
1732384770000|2024-11-23 17:59:30|1768.44|1762.54|1767.54|1761.64|1768.48|1762.58|1767.46|1761.56|33
1732384780000|2024-11-23 17:59:40|1767.6|1761.7|1767.64|1761.74|1767.78|1761.88|1767.53|1761.63|22
1732384790000|2024-11-23 17:59:50|1767.75|1761.85|1767.87|1761.97|1767.9|1762|1767.47|1761.57|22
1732384800000|2024-11-23 18:00:00|1767.93|1762.03|1765.34|1759.44|1767.93|1762.03|1765.34|1759.44|37
1732384810000|2024-11-23 18:00:10|1765.24|1759.34|1764.24|1758.34|1765.82|1759.92|1764.24|1758.34|37
1732384820000|2024-11-23 18:00:20|1764.2|1758.3|1761.78|1755.88|1764.2|1758.3|1761.61|1755.71|34
1732384830000|2024-11-23 18:00:30|1761.87|1755.97|1762.58|1756.68|1762.6|1756.7|1761.86|1755.96|32
1732384840000|2024-11-23 18:00:40|1762.56|1756.66|1762.87|1756.97|1763.46|1757.56|1762.56|1756.66|36
1732384850000|2024-11-23 18:00:50|1762.89|1756.99|1761.92|1756.02|1763.42|1757.52|1761.89|1755.99|35
1732384860000|2024-11-23 18:01:00|1762.1|1756.2|1762.54|1756.64|1763.42|1757.52|1761.73|1755.83|38
1732384870000|2024-11-23 18:01:10|1762.55|1756.65|1760.93|1755.03|1762.55|1756.65|1760.56|1754.66|37
1732384880000|2024-11-23 18:01:20|1760.96|1755.06|1759.83|1753.93|1760.96|1755.06|1759.83|1753.93|39
1732384890000|2024-11-23 18:01:30|1759.92|1754.02|1760.74|1754.84|1761.6|1755.7|1759.8|1753.9|31
1732384900000|2024-11-23 18:01:40|1760.75|1754.85|1762.38|1756.48|1762.44|1756.54|1760.75|1754.85|26
1732384910000|2024-11-23 18:01:50|1762.23|1756.33|1761.08|1755.18|1762.38|1756.48|1760.85|1754.95|34
1732384920000|2024-11-23 18:02:00|1760.93|1755.03|1761.75|1755.85|1762.12|1756.22|1760.39|1754.49|33
1732384930000|2024-11-23 18:02:10|1761.78|1755.88|1759.55|1753.65|1762.08|1756.18|1759.55|1753.65|37
1732384940000|2024-11-23 18:02:20|1759.47|1753.57|1760.48|1754.58|1760.93|1755.03|1759.47|1753.57|33
1732384950000|2024-11-23 18:02:30|1760.52|1754.62|1759.7|1753.8|1760.78|1754.88|1759.65|1753.75|36
1732384960000|2024-11-23 18:02:40|1759.76|1753.86|1759.39|1753.49|1759.76|1753.86|1758.09|1752.19|37
1732384970000|2024-11-23 18:02:50|1759.42|1753.52|1759.34|1753.44|1760.11|1754.21|1759.3|1753.4|35
1732384980000|2024-11-23 18:03:00|1759.3|1753.4|1758.66|1752.76|1759.58|1753.68|1758.04|1752.14|38
1732384990000|2024-11-23 18:03:10|1758.65|1752.75|1757.66|1751.76|1758.72|1752.82|1757.36|1751.46|32
1732385000000|2024-11-23 18:03:20|1757.69|1751.79|1757.47|1751.57|1757.69|1751.79|1756.93|1751.03|29
1732385010000|2024-11-23 18:03:30|1757.49|1751.59|1756.76|1750.86|1757.49|1751.59|1756.44|1750.54|30
1732385020000|2024-11-23 18:03:40|1756.73|1750.83|1755.71|1749.81|1756.73|1750.83|1755.4|1749.5|32
1732385030000|2024-11-23 18:03:50|1755.74|1749.84|1757.18|1751.28|1757.62|1751.72|1755.72|1749.82|36
1732385040000|2024-11-23 18:04:00|1757.67|1751.77|1758.02|1752.12|1758.02|1752.12|1757.33|1751.43|33
1732385050000|2024-11-23 18:04:10|1758.26|1752.36|1759.51|1753.61|1760.18|1754.28|1757.88|1751.98|32
1732385060000|2024-11-23 18:04:20|1759.53|1753.63|1759.76|1753.86|1760.77|1754.87|1758.95|1753.05|34
1732385070000|2024-11-23 18:04:30|1759.92|1754.02|1760.39|1754.49|1760.61|1754.71|1759.56|1753.66|32
1732385080000|2024-11-23 18:04:40|1760.48|1754.58|1765.47|1759.57|1765.47|1759.57|1760.41|1754.51|35
1732385090000|2024-11-23 18:04:50|1765.25|1759.35|1762.85|1756.95|1767.69|1761.79|1762.85|1756.95|35
1732385100000|2024-11-23 18:05:00|1762.84|1756.94|1762.56|1756.66|1765.42|1759.52|1762.1|1756.2|38
1732385110000|2024-11-23 18:05:10|1762.62|1756.72|1762.97|1757.07|1763.61|1757.71|1762.62|1756.72|39
1732385120000|2024-11-23 18:05:20|1763.32|1757.42|1764.73|1758.83|1765.2|1759.3|1763.01|1757.11|37
1732385130000|2024-11-23 18:05:30|1764.76|1758.86|1766.35|1760.45|1766.59|1760.69|1764.76|1758.86|37
1732385140000|2024-11-23 18:05:40|1766.32|1760.42|1766.62|1760.72|1768.57|1762.67|1765.76|1759.86|39
1732385150000|2024-11-23 18:05:50|1766.48|1760.58|1767.28|1761.38|1767.6|1761.7|1766.45|1760.55|37
1732385160000|2024-11-23 18:06:00|1767.51|1761.61|1764.83|1758.93|1767.54|1761.64|1763.33|1757.43|38
1732385170000|2024-11-23 18:06:10|1764.87|1758.97|1764.19|1758.29|1765.4|1759.5|1764|1758.1|34
1732385180000|2024-11-23 18:06:20|1764.45|1758.55|1764.91|1759.01|1765.09|1759.19|1763.79|1757.89|37
1732385190000|2024-11-23 18:06:30|1764.72|1758.82|1764.81|1758.91|1764.84|1758.94|1763.95|1758.05|37
1732385200000|2024-11-23 18:06:40|1765.02|1759.12|1764.84|1758.94|1765.18|1759.28|1764.43|1758.53|35
1732385210000|2024-11-23 18:06:50|1764.92|1759.02|1764.78|1758.88|1765.93|1760.03|1764.45|1758.55|38
1732385220000|2024-11-23 18:07:00|1764.72|1758.82|1765.12|1759.22|1766.86|1760.96|1764.71|1758.81|35
1732385230000|2024-11-23 18:07:10|1765.19|1759.29|1762.28|1756.38|1765.76|1759.86|1762.04|1756.14|36
1732385240000|2024-11-23 18:07:20|1762.24|1756.34|1761.18|1755.28|1762.29|1756.39|1760.13|1754.23|38
1732385250000|2024-11-23 18:07:30|1761.15|1755.25|1759.92|1754.02|1761.58|1755.68|1759.42|1753.52|37
1732385260000|2024-11-23 18:07:40|1759.94|1754.04|1761.02|1755.12|1761.08|1755.18|1759.88|1753.98|31
1732385270000|2024-11-23 18:07:50|1760.83|1754.93|1760.02|1754.12|1760.91|1755.01|1759.96|1754.06|32
1732385280000|2024-11-23 18:08:00|1760.13|1754.23|1760.63|1754.73|1761.43|1755.53|1760.13|1754.23|33
1732385290000|2024-11-23 18:08:10|1760.79|1754.89|1761.9|1756|1762.5|1756.6|1760.55|1754.65|34
1732385300000|2024-11-23 18:08:20|1762.14|1756.24|1765.84|1759.94|1765.84|1759.94|1761.92|1756.02|37
1732385310000|2024-11-23 18:08:30|1765.86|1759.96|1767.79|1761.89|1767.79|1761.89|1765.86|1759.96|37
1732385320000|2024-11-23 18:08:40|1767.86|1761.96|1764.66|1758.76|1767.86|1761.96|1764.66|1758.76|36
1732385330000|2024-11-23 18:08:50|1764.5|1758.6|1764.88|1758.98|1764.95|1759.05|1763.73|1757.83|38
1732385340000|2024-11-23 18:09:00|1764.76|1758.86|1764.49|1758.59|1764.92|1759.02|1764.24|1758.34|34
1732385350000|2024-11-23 18:09:10|1764.37|1758.47|1762.81|1756.91|1764.39|1758.49|1762.24|1756.34|34
1732385360000|2024-11-23 18:09:20|1762.88|1756.98|1765.16|1759.26|1765.66|1759.76|1762.88|1756.98|38
1732385370000|2024-11-23 18:09:30|1765.15|1759.25|1765.02|1759.12|1765.83|1759.93|1764.94|1759.04|34
1732385380000|2024-11-23 18:09:40|1765.1|1759.2|1766.29|1760.39|1766.84|1760.94|1765.1|1759.2|36
1732385390000|2024-11-23 18:09:50|1766.33|1760.43|1766.62|1760.72|1766.68|1760.78|1765.09|1759.19|39
1732385400000|2024-11-23 18:10:00|1766.67|1760.77|1765.34|1759.44|1766.77|1760.87|1765.34|1759.44|35
1732385410000|2024-11-23 18:10:10|1765.43|1759.53|1763.15|1757.25|1765.43|1759.53|1762.52|1756.62|38
1732385420000|2024-11-23 18:10:20|1763.29|1757.39|1767.64|1761.74|1767.78|1761.88|1763.12|1757.22|38
1732385430000|2024-11-23 18:10:30|1767.83|1761.93|1768.02|1762.12|1768.42|1762.52|1767.2|1761.3|39
1732385440000|2024-11-23 18:10:40|1768.1|1762.2|1768.97|1763.07|1769.1|1763.2|1767.74|1761.84|37
1732385450000|2024-11-23 18:10:50|1769|1763.1|1770.94|1765.04|1770.94|1765.04|1768.92|1763.02|37
1732385460000|2024-11-23 18:11:00|1771.08|1765.18|1772.75|1766.85|1772.75|1766.85|1770.93|1765.03|38
1732385470000|2024-11-23 18:11:10|1772.97|1767.07|1771.6|1765.7|1773.09|1767.19|1771.6|1765.7|32
1732385480000|2024-11-23 18:11:20|1771.56|1765.66|1772.88|1766.98|1773.07|1767.17|1771.1|1765.2|35
1732385490000|2024-11-23 18:11:30|1773.48|1767.58|1774.44|1768.54|1774.51|1768.61|1773.48|1767.58|37
1732385500000|2024-11-23 18:11:40|1774.31|1768.41|1774.53|1768.63|1775.53|1769.63|1773.75|1767.85|39
1732385510000|2024-11-23 18:11:50|1774.45|1768.55|1773.94|1768.04|1774.45|1768.55|1773.6|1767.7|37
1732385520000|2024-11-23 18:12:00|1773.98|1768.08|1774.67|1768.77|1775.6|1769.7|1773.77|1767.87|38
1732385530000|2024-11-23 18:12:10|1774.7|1768.8|1773.82|1767.92|1774.74|1768.84|1773.53|1767.63|39
1732385540000|2024-11-23 18:12:20|1774.32|1768.42|1773.45|1767.55|1774.32|1768.42|1773.06|1767.16|38
1732385550000|2024-11-23 18:12:30|1773.35|1767.45|1770.83|1764.93|1773.35|1767.45|1770.83|1764.93|34
1732385560000|2024-11-23 18:12:40|1770.95|1765.05|1768.56|1762.66|1771.27|1765.37|1768.56|1762.66|29
1732385570000|2024-11-23 18:12:50|1768.53|1762.63|1768.12|1762.22|1768.59|1762.69|1767.8|1761.9|28
1732385580000|2024-11-23 18:13:00|1768.16|1762.26|1770.94|1765.04|1770.94|1765.04|1768.16|1762.26|38
1732385590000|2024-11-23 18:13:10|1770.92|1765.02|1771.93|1766.03|1771.93|1766.03|1770.73|1764.83|37
1732385600000|2024-11-23 18:13:20|1771.72|1765.82|1770.04|1764.14|1772.23|1766.33|1770.04|1764.14|34
1732385610000|2024-11-23 18:13:30|1770.33|1764.43|1770.26|1764.36|1770.79|1764.89|1769.97|1764.07|30
1732385620000|2024-11-23 18:13:40|1770.22|1764.32|1770.97|1765.07|1771.44|1765.54|1770.22|1764.32|33
1732385630000|2024-11-23 18:13:50|1771|1765.1|1771.09|1765.19|1771.78|1765.88|1770.91|1765.01|34
1732385640000|2024-11-23 18:14:00|1771.31|1765.41|1771.01|1765.11|1771.98|1766.08|1771.01|1765.11|33
1732385650000|2024-11-23 18:14:10|1770.95|1765.05|1769.49|1763.59|1771.57|1765.67|1769.47|1763.57|34
1732385660000|2024-11-23 18:14:20|1769.51|1763.61|1766.62|1760.72|1769.55|1763.65|1766.62|1760.72|36
1732385670000|2024-11-23 18:14:30|1766.61|1760.71|1765.02|1759.12|1766.61|1760.71|1764.99|1759.09|35
1732385680000|2024-11-23 18:14:40|1765.06|1759.16|1764.8|1758.9|1765.28|1759.38|1764.78|1758.88|32
1732385690000|2024-11-23 18:14:50|1764.81|1758.91|1763.73|1757.83|1765.2|1759.3|1763.3|1757.4|28
1732385700000|2024-11-23 18:15:00|1763.6|1757.7|1765.9|1760|1765.98|1760.08|1763.31|1757.41|36
1732385710000|2024-11-23 18:15:10|1765.74|1759.84|1767.43|1761.53|1767.55|1761.65|1765.28|1759.38|36
1732385720000|2024-11-23 18:15:20|1767.49|1761.59|1764.97|1759.07|1767.83|1761.93|1764.97|1759.07|35
1732385730000|2024-11-23 18:15:30|1764.74|1758.84|1762.66|1756.76|1764.95|1759.05|1762.57|1756.67|37
1732385740000|2024-11-23 18:15:40|1762.63|1756.73|1761.18|1755.28|1762.74|1756.84|1761.1|1755.2|37
1732385750000|2024-11-23 18:15:50|1761.11|1755.21|1760.06|1754.16|1761.13|1755.23|1760.05|1754.15|39
1732385760000|2024-11-23 18:16:00|1760.15|1754.25|1761.77|1755.87|1761.77|1755.87|1759.9|1754|37
1732385770000|2024-11-23 18:16:10|1761.41|1755.51|1760.87|1754.97|1761.47|1755.57|1760.73|1754.83|34
1732385780000|2024-11-23 18:16:20|1760.75|1754.85|1760.57|1754.67|1761.58|1755.68|1759.94|1754.04|37
1732385790000|2024-11-23 18:16:30|1760.59|1754.69|1760.64|1754.74|1760.79|1754.89|1760.4|1754.5|33
1732385800000|2024-11-23 18:16:40|1760.58|1754.68|1759.96|1754.06|1760.75|1754.85|1759.91|1754.01|39
1732385810000|2024-11-23 18:16:50|1760.02|1754.12|1759.84|1753.94|1760.43|1754.53|1759.84|1753.94|39
1732385820000|2024-11-23 18:17:00|1759.89|1753.99|1760.45|1754.55|1760.81|1754.91|1759.89|1753.99|37
1732385830000|2024-11-23 18:17:10|1760.41|1754.51|1760.86|1754.96|1761.51|1755.61|1760.39|1754.49|35
1732385840000|2024-11-23 18:17:20|1760.99|1755.09|1760.34|1754.44|1761.6|1755.7|1760.34|1754.44|38
1732385850000|2024-11-23 18:17:30|1760.29|1754.39|1760.48|1754.58|1760.5|1754.6|1759.82|1753.92|37
1732385860000|2024-11-23 18:17:40|1760.49|1754.59|1759.78|1753.88|1760.58|1754.68|1759.75|1753.85|37
1732385870000|2024-11-23 18:17:50|1759.84|1753.94|1755.36|1749.46|1760.11|1754.21|1755.36|1749.46|36
1732385880000|2024-11-23 18:18:00|1755.48|1749.58|1755.86|1749.96|1756.69|1750.79|1755.48|1749.58|38
1732385890000|2024-11-23 18:18:10|1755.91|1750.01|1754.93|1749.03|1756.46|1750.56|1754.79|1748.89|36
1732385900000|2024-11-23 18:18:20|1754.88|1748.98|1754.82|1748.92|1755.49|1749.59|1754.75|1748.85|37
1732385910000|2024-11-23 18:18:30|1754.78|1748.88|1753.6|1747.7|1754.78|1748.88|1753.6|1747.7|28
1732385920000|2024-11-23 18:18:40|1753.46|1747.56|1752.96|1747.06|1753.48|1747.58|1752.88|1746.98|31
1732385930000|2024-11-23 18:18:50|1753.05|1747.15|1752.86|1746.96|1753.72|1747.82|1752.66|1746.76|35
1732385940000|2024-11-23 18:19:00|1752.68|1746.78|1752.71|1746.81|1752.88|1746.98|1752.41|1746.51|29
1732385950000|2024-11-23 18:19:10|1752.75|1746.85|1751.61|1745.71|1752.76|1746.86|1751.06|1745.16|31
1732385960000|2024-11-23 18:19:20|1751.54|1745.64|1750.94|1745.04|1751.75|1745.85|1748.96|1743.06|33
1732385970000|2024-11-23 18:19:30|1750.96|1745.06|1753.39|1747.49|1753.43|1747.53|1750.96|1745.06|38
1732385980000|2024-11-23 18:19:40|1753.42|1747.52|1753.12|1747.22|1753.66|1747.76|1753.12|1747.22|32
1732385990000|2024-11-23 18:19:50|1753.25|1747.35|1752.65|1746.75|1753.56|1747.66|1752.65|1746.75|33
1732386000000|2024-11-23 18:20:00|1752.67|1746.77|1750.54|1744.64|1752.67|1746.77|1750.51|1744.61|35
1732386010000|2024-11-23 18:20:10|1750.35|1744.45|1750.53|1744.63|1750.66|1744.76|1750.13|1744.23|36
1732386020000|2024-11-23 18:20:20|1750.49|1744.59|1749.42|1743.52|1750.95|1745.05|1749.42|1743.52|37
1732386030000|2024-11-23 18:20:30|1749.49|1743.59|1748.36|1742.46|1749.49|1743.59|1747.72|1741.82|38
1732386040000|2024-11-23 18:20:40|1748.38|1742.48|1748.42|1742.52|1749.47|1743.57|1748.38|1742.48|36
1732386050000|2024-11-23 18:20:50|1748.44|1742.54|1747.46|1741.56|1748.51|1742.61|1747.46|1741.56|32
1732386060000|2024-11-23 18:21:00|1747.44|1741.54|1748.68|1742.78|1748.72|1742.82|1746.65|1740.75|38
1732386070000|2024-11-23 18:21:10|1748.75|1742.85|1749.38|1743.48|1749.83|1743.93|1748.4|1742.5|35
1732386080000|2024-11-23 18:21:20|1749.32|1743.42|1749.53|1743.63|1749.53|1743.63|1748.36|1742.46|31
1732386090000|2024-11-23 18:21:30|1749.7|1743.8|1750.64|1744.74|1750.83|1744.93|1749.7|1743.8|27
1732386100000|2024-11-23 18:21:40|1750.86|1744.96|1753.45|1747.55|1753.54|1747.64|1750.85|1744.95|36
1732386110000|2024-11-23 18:21:50|1753.46|1747.56|1752.8|1746.9|1753.46|1747.56|1752.61|1746.71|36
1732386120000|2024-11-23 18:22:00|1752.9|1747|1752.42|1746.52|1753.55|1747.65|1751.99|1746.09|37
1732386130000|2024-11-23 18:22:10|1752.5|1746.6|1751.43|1745.53|1753.41|1747.51|1751.43|1745.53|36
1732386140000|2024-11-23 18:22:20|1751.55|1745.65|1750.83|1744.93|1751.55|1745.65|1750.55|1744.65|40
1732386150000|2024-11-23 18:22:30|1750.89|1744.99|1751.47|1745.57|1751.59|1745.69|1750.89|1744.99|32
1732386160000|2024-11-23 18:22:40|1751.48|1745.58|1749.9|1744|1751.66|1745.76|1749.9|1744|38
1732386170000|2024-11-23 18:22:50|1749.55|1743.65|1748.48|1742.58|1749.85|1743.95|1748.38|1742.48|37
1732386180000|2024-11-23 18:23:00|1748.43|1742.53|1750.38|1744.48|1750.38|1744.48|1748.43|1742.53|39
1732386190000|2024-11-23 18:23:10|1750.39|1744.49|1750.68|1744.78|1750.73|1744.83|1749.58|1743.68|38
1732386200000|2024-11-23 18:23:20|1750.64|1744.74|1747.55|1741.65|1750.64|1744.74|1747.55|1741.65|38
1732386210000|2024-11-23 18:23:30|1747.72|1741.82|1746.99|1741.09|1747.85|1741.95|1746.81|1740.91|39
1732386220000|2024-11-23 18:23:40|1746.94|1741.04|1745.34|1739.44|1746.94|1741.04|1744.85|1738.95|38
1732386230000|2024-11-23 18:23:50|1745.37|1739.47|1744.41|1738.51|1745.52|1739.62|1743.84|1737.94|34
1732386240000|2024-11-23 18:24:00|1744.46|1738.56|1745.52|1739.62|1745.64|1739.74|1744.45|1738.55|38
1732386250000|2024-11-23 18:24:10|1745.47|1739.57|1746.97|1741.07|1747.47|1741.57|1745.01|1739.11|35
1732386260000|2024-11-23 18:24:20|1746.8|1740.9|1746.03|1740.13|1747.44|1741.54|1745.96|1740.06|37
1732386270000|2024-11-23 18:24:30|1746.16|1740.26|1747.85|1741.95|1747.99|1742.09|1745.98|1740.08|34
1732386280000|2024-11-23 18:24:40|1747.92|1742.02|1747.64|1741.74|1748.84|1742.94|1747.64|1741.74|34
1732386290000|2024-11-23 18:24:50|1747.77|1741.87|1748.33|1742.43|1748.57|1742.67|1746.67|1740.77|37
1732386300000|2024-11-23 18:25:00|1748.29|1742.39|1746.37|1740.47|1748.42|1742.52|1746.37|1740.47|40
1732386310000|2024-11-23 18:25:10|1746.43|1740.53|1751.5|1745.6|1751.58|1745.68|1744.61|1738.71|37
1732386320000|2024-11-23 18:25:20|1751.57|1745.67|1750.51|1744.61|1751.57|1745.67|1750.09|1744.19|33
1732386330000|2024-11-23 18:25:30|1750.68|1744.78|1751.69|1745.79|1751.87|1745.97|1750.68|1744.78|37
1732386340000|2024-11-23 18:25:40|1751.71|1745.81|1751.5|1745.6|1751.84|1745.94|1751.48|1745.58|35
1732386350000|2024-11-23 18:25:50|1751.47|1745.57|1750.49|1744.59|1751.5|1745.6|1750.49|1744.59|38
1732386360000|2024-11-23 18:26:00|1750.56|1744.66|1750.58|1744.68|1751.61|1745.71|1750.51|1744.61|37
1732386370000|2024-11-23 18:26:10|1750.54|1744.64|1749.34|1743.44|1750.59|1744.69|1748.41|1742.51|36
1732386380000|2024-11-23 18:26:20|1749.3|1743.4|1750.52|1744.62|1751.66|1745.76|1749.3|1743.4|37
1732386390000|2024-11-23 18:26:30|1750.49|1744.59|1749.56|1743.66|1750.52|1744.62|1749.38|1743.48|35
1732386400000|2024-11-23 18:26:40|1749.45|1743.55|1752.02|1746.12|1752.02|1746.12|1749.42|1743.52|38
1732386410000|2024-11-23 18:26:50|1752.09|1746.19|1751.89|1745.99|1752.38|1746.48|1751.53|1745.63|36
1732386420000|2024-11-23 18:27:00|1751.83|1745.93|1751.77|1745.87|1752.34|1746.44|1751.56|1745.66|38
1732386430000|2024-11-23 18:27:10|1751.6|1745.7|1751.64|1745.74|1751.9|1746|1750.49|1744.59|35
1732386440000|2024-11-23 18:27:20|1751.53|1745.63|1753.44|1747.54|1753.46|1747.56|1751.53|1745.63|37
1732386450000|2024-11-23 18:27:30|1753.42|1747.52|1753.56|1747.66|1753.56|1747.66|1752.55|1746.65|36
1732386460000|2024-11-23 18:27:40|1753.49|1747.59|1755.52|1749.62|1755.83|1749.93|1753.49|1747.59|28
1732386470000|2024-11-23 18:27:50|1755.54|1749.64|1756.42|1750.52|1756.42|1750.52|1755.37|1749.47|36
1732386480000|2024-11-23 18:28:00|1756.41|1750.51|1754.57|1748.67|1756.46|1750.56|1753.68|1747.78|36
1732386490000|2024-11-23 18:28:10|1754.49|1748.59|1753.89|1747.99|1754.54|1748.64|1753.45|1747.55|38
1732386500000|2024-11-23 18:28:20|1754.22|1748.32|1756.32|1750.42|1756.32|1750.42|1754.06|1748.16|37
1732386510000|2024-11-23 18:28:30|1756.43|1750.53|1757.1|1751.2|1757.1|1751.2|1756.23|1750.33|35
1732386520000|2024-11-23 18:28:40|1756.87|1750.97|1757.47|1751.57|1758.01|1752.11|1756.26|1750.36|36
1732386530000|2024-11-23 18:28:50|1757.35|1751.45|1755.86|1749.96|1757.44|1751.54|1755.79|1749.89|36
1732386540000|2024-11-23 18:29:00|1755.85|1749.95|1756.3|1750.4|1756.37|1750.47|1755.8|1749.9|31
1732386550000|2024-11-23 18:29:10|1756.06|1750.16|1757.82|1751.92|1757.82|1751.92|1756.06|1750.16|31
1732386560000|2024-11-23 18:29:20|1757.83|1751.93|1755.21|1749.31|1757.83|1751.93|1754.53|1748.63|35
1732386570000|2024-11-23 18:29:30|1755.12|1749.22|1755.85|1749.95|1755.86|1749.96|1754.69|1748.79|38
1732386580000|2024-11-23 18:29:40|1755.86|1749.96|1758.81|1752.91|1758.81|1752.91|1755.84|1749.94|34
1732386590000|2024-11-23 18:29:50|1759.08|1753.18|1759.76|1753.86|1760.37|1754.47|1758.88|1752.98|34
1732386600000|2024-11-23 18:30:00|1759.67|1753.77|1759.86|1753.96|1760.29|1754.39|1758.85|1752.95|37
1732386610000|2024-11-23 18:30:10|1760.06|1754.16|1757.06|1751.16|1760.86|1754.96|1757.06|1751.16|35
1732386620000|2024-11-23 18:30:20|1757.07|1751.17|1755.24|1749.34|1757.08|1751.18|1754.62|1748.72|33
1732386630000|2024-11-23 18:30:30|1754.86|1748.96|1754.35|1748.45|1755.26|1749.36|1754.08|1748.18|29
1732386640000|2024-11-23 18:30:40|1754.34|1748.44|1754.07|1748.17|1755.13|1749.23|1754.06|1748.16|31
1732386650000|2024-11-23 18:30:50|1754.06|1748.16|1753.55|1747.65|1754.66|1748.76|1753.55|1747.65|30
1732386660000|2024-11-23 18:31:00|1753.63|1747.73|1752.2|1746.3|1754.06|1748.16|1751.75|1745.85|31
1732386670000|2024-11-23 18:31:10|1751.6|1745.7|1748.58|1742.68|1751.6|1745.7|1748.58|1742.68|35
1732386680000|2024-11-23 18:31:20|1748.35|1742.45|1749.27|1743.37|1749.72|1743.82|1747.8|1741.9|33
1732386690000|2024-11-23 18:31:30|1749.26|1743.36|1748.74|1742.84|1750.51|1744.61|1748.36|1742.46|30
1732386700000|2024-11-23 18:31:40|1748.55|1742.65|1749.66|1743.76|1750.59|1744.69|1748.48|1742.58|33
1732386710000|2024-11-23 18:31:50|1749.62|1743.72|1749.55|1743.65|1750.23|1744.33|1749.35|1743.45|31
1732386720000|2024-11-23 18:32:00|1749.66|1743.76|1748.25|1742.35|1750.67|1744.77|1748.08|1742.18|36
1732386730000|2024-11-23 18:32:10|1748.14|1742.24|1750.4|1744.5|1751.05|1745.15|1748.08|1742.18|38
1732386740000|2024-11-23 18:32:20|1750.68|1744.78|1749.62|1743.72|1750.94|1745.04|1749.13|1743.23|31
1732386750000|2024-11-23 18:32:30|1749.63|1743.73|1748.66|1742.76|1749.66|1743.76|1748.22|1742.32|31
1732386760000|2024-11-23 18:32:40|1748.74|1742.84|1748.52|1742.62|1749.35|1743.45|1748.13|1742.23|32
1732386770000|2024-11-23 18:32:50|1748.25|1742.35|1752.38|1746.48|1752.53|1746.63|1748.06|1742.16|34
1732386780000|2024-11-23 18:33:00|1752.37|1746.47|1752.72|1746.82|1752.72|1746.82|1751.14|1745.24|29
1732386790000|2024-11-23 18:33:10|1752.9|1747|1753.15|1747.25|1753.38|1747.48|1752.35|1746.45|34
1732386800000|2024-11-23 18:33:20|1753.36|1747.46|1752.78|1746.88|1753.76|1747.86|1752.66|1746.76|29
1732386810000|2024-11-23 18:33:30|1752.77|1746.87|1750.34|1744.44|1752.77|1746.87|1750.13|1744.23|35
1732386820000|2024-11-23 18:33:40|1750.38|1744.48|1751.62|1745.72|1751.66|1745.76|1750.25|1744.35|30
1732386830000|2024-11-23 18:33:50|1751.58|1745.68|1749.91|1744.01|1751.6|1745.7|1749.9|1744|35
1732386840000|2024-11-23 18:34:00|1749.9|1744|1752.56|1746.66|1752.65|1746.75|1749.71|1743.81|36
1732386850000|2024-11-23 18:34:10|1752.34|1746.44|1752.36|1746.46|1752.67|1746.77|1751.68|1745.78|35
1732386860000|2024-11-23 18:34:20|1752.03|1746.13|1751.48|1745.58|1752.04|1746.14|1750.79|1744.89|37
1732386870000|2024-11-23 18:34:30|1751.59|1745.69|1753.52|1747.62|1753.87|1747.97|1751.59|1745.69|34
1732386880000|2024-11-23 18:34:40|1753.32|1747.42|1755.48|1749.58|1755.49|1749.59|1753.32|1747.42|31
1732386890000|2024-11-23 18:34:50|1755.36|1749.46|1754.46|1748.56|1755.62|1749.72|1754.37|1748.47|30
1732386900000|2024-11-23 18:35:00|1754.65|1748.75|1755.37|1749.47|1755.37|1749.47|1754.3|1748.4|34
1732386910000|2024-11-23 18:35:10|1755.51|1749.61|1754.77|1748.87|1755.72|1749.82|1754.64|1748.74|32
1732386920000|2024-11-23 18:35:20|1754.86|1748.96|1756.59|1750.69|1756.59|1750.69|1754.6|1748.7|37
1732386930000|2024-11-23 18:35:30|1756.56|1750.66|1757.24|1751.34|1757.46|1751.56|1756.56|1750.66|36
1732386940000|2024-11-23 18:35:40|1757.27|1751.37|1757.9|1752|1757.92|1752.02|1757.27|1751.37|31
1732386950000|2024-11-23 18:35:50|1757.96|1752.06|1758.38|1752.48|1758.38|1752.48|1757.17|1751.27|28
1732386960000|2024-11-23 18:36:00|1758.65|1752.75|1759.13|1753.23|1759.13|1753.23|1758.14|1752.24|32
1732386970000|2024-11-23 18:36:10|1759.08|1753.18|1758.96|1753.06|1759.3|1753.4|1758.66|1752.76|31
1732386980000|2024-11-23 18:36:20|1758.97|1753.07|1761.04|1755.14|1761.06|1755.16|1758.97|1753.07|26
1732386990000|2024-11-23 18:36:30|1761.11|1755.21|1762.18|1756.28|1762.18|1756.28|1761.11|1755.21|30
1732387000000|2024-11-23 18:36:40|1762.11|1756.21|1762.28|1756.38|1762.43|1756.53|1760.66|1754.76|33
1732387010000|2024-11-23 18:36:50|1762.12|1756.22|1762.78|1756.88|1762.86|1756.96|1762.05|1756.15|25
1732387020000|2024-11-23 18:37:00|1762.68|1756.78|1763.61|1757.71|1764.24|1758.34|1762.68|1756.78|26
1732387030000|2024-11-23 18:37:10|1763.67|1757.77|1763.61|1757.71|1763.88|1757.98|1762.92|1757.02|32
1732387040000|2024-11-23 18:37:20|1763.63|1757.73|1763.62|1757.72|1763.92|1758.02|1763.62|1757.72|28
1732387050000|2024-11-23 18:37:30|1763.17|1757.27|1764.42|1758.52|1764.42|1758.52|1762.92|1757.02|30
1732387060000|2024-11-23 18:37:40|1764.41|1758.51|1764.61|1758.71|1764.62|1758.72|1764.29|1758.39|34
1732387070000|2024-11-23 18:37:50|1764.59|1758.69|1764.77|1758.87|1765.3|1759.4|1764.58|1758.68|33
1732387080000|2024-11-23 18:38:00|1764.72|1758.82|1765.24|1759.34|1765.65|1759.75|1764.72|1758.82|29
1732387090000|2024-11-23 18:38:10|1765.25|1759.35|1764.88|1758.98|1765.39|1759.49|1763.73|1757.83|37
1732387100000|2024-11-23 18:38:20|1765.22|1759.32|1763.39|1757.49|1765.22|1759.32|1763.39|1757.49|35
1732387110000|2024-11-23 18:38:30|1763.37|1757.47|1763.01|1757.11|1763.37|1757.47|1761.75|1755.85|32
1732387120000|2024-11-23 18:38:40|1762.93|1757.03|1761.81|1755.91|1763.15|1757.25|1761.74|1755.84|35
1732387130000|2024-11-23 18:38:50|1761.84|1755.94|1762.74|1756.84|1762.9|1757|1761.84|1755.94|37
1732387140000|2024-11-23 18:39:00|1762.66|1756.76|1762.65|1756.75|1762.96|1757.06|1762.62|1756.72|32
1732387150000|2024-11-23 18:39:10|1762.64|1756.74|1759.6|1753.7|1762.7|1756.8|1759.6|1753.7|37
1732387160000|2024-11-23 18:39:20|1759.51|1753.61|1759.7|1753.8|1760.06|1754.16|1759.41|1753.51|30
1732387170000|2024-11-23 18:39:30|1759.76|1753.86|1759.67|1753.77|1759.76|1753.86|1758.94|1753.04|34
1732387180000|2024-11-23 18:39:40|1759.66|1753.76|1757.96|1752.06|1759.66|1753.76|1757.96|1752.06|16
1732387190000|2024-11-23 18:39:50|1757.98|1752.08|1757.15|1751.25|1757.99|1752.09|1757.15|1751.25|22
1732387200000|2024-11-23 18:40:00|1757.17|1751.27|1757.29|1751.39|1758.02|1752.12|1757.01|1751.11|33
1732387210000|2024-11-23 18:40:10|1757.39|1751.49|1759.44|1753.54|1759.53|1753.63|1757.18|1751.28|32
1732387220000|2024-11-23 18:40:20|1759.53|1753.63|1757.5|1751.6|1759.75|1753.85|1757.5|1751.6|36
1732387230000|2024-11-23 18:40:30|1757.55|1751.65|1760.18|1754.28|1760.18|1754.28|1757.51|1751.61|32
1732387240000|2024-11-23 18:40:40|1760.09|1754.19|1761.48|1755.58|1761.48|1755.58|1760.08|1754.18|28
1732387250000|2024-11-23 18:40:50|1761.5|1755.6|1761.67|1755.77|1761.67|1755.77|1761.23|1755.33|27
1732387260000|2024-11-23 18:41:00|1761.46|1755.56|1761.94|1756.04|1762|1756.1|1761.22|1755.32|31
1732387270000|2024-11-23 18:41:10|1762.11|1756.21|1761.93|1756.03|1762.17|1756.27|1761.62|1755.72|16
1732387280000|2024-11-23 18:41:20|1761.88|1755.98|1762.09|1756.19|1762.1|1756.2|1761.77|1755.87|22
1732387290000|2024-11-23 18:41:30|1762.1|1756.2|1762.61|1756.71|1762.88|1756.98|1762.09|1756.19|19
1732387300000|2024-11-23 18:41:40|1763.12|1757.22|1764.92|1759.02|1764.92|1759.02|1763.12|1757.22|18
1732387310000|2024-11-23 18:41:50|1764.78|1758.88|1765.37|1759.47|1765.49|1759.59|1764.77|1758.87|24
1732387320000|2024-11-23 18:42:00|1765.4|1759.5|1764.97|1759.07|1765.52|1759.62|1764.56|1758.66|27
1732387330000|2024-11-23 18:42:10|1764.88|1758.98|1764.48|1758.58|1764.88|1758.98|1764.11|1758.21|23
1732387340000|2024-11-23 18:42:20|1764.46|1758.56|1763.74|1757.84|1764.55|1758.65|1763.55|1757.65|31
1732387350000|2024-11-23 18:42:30|1763.68|1757.78|1763.63|1757.73|1763.7|1757.8|1763.15|1757.25|23
1732387360000|2024-11-23 18:42:40|1763.61|1757.71|1762.65|1756.75|1763.61|1757.71|1762.52|1756.62|34
1732387370000|2024-11-23 18:42:50|1762.57|1756.67|1763.28|1757.38|1763.28|1757.38|1762.55|1756.65|30
1732387380000|2024-11-23 18:43:00|1763.27|1757.37|1764.26|1758.36|1764.33|1758.43|1762.65|1756.75|39
1732387390000|2024-11-23 18:43:10|1764.23|1758.33|1764.26|1758.36|1764.3|1758.4|1763.2|1757.3|33
1732387400000|2024-11-23 18:43:20|1764.19|1758.29|1764.41|1758.51|1764.41|1758.51|1764.07|1758.17|28
1732387410000|2024-11-23 18:43:30|1764.42|1758.52|1765.03|1759.13|1765.18|1759.28|1764.42|1758.52|28
1732387420000|2024-11-23 18:43:40|1764.07|1758.17|1765.68|1759.78|1766.47|1760.57|1764.07|1758.17|33
1732387430000|2024-11-23 18:43:50|1765.93|1760.03|1766.35|1760.45|1766.47|1760.57|1765.34|1759.44|32
1732387440000|2024-11-23 18:44:00|1766.39|1760.49|1765.39|1759.49|1766.39|1760.49|1765.39|1759.49|30
1732387450000|2024-11-23 18:44:10|1765.34|1759.44|1765.44|1759.54|1765.44|1759.54|1764.14|1758.24|35
1732387460000|2024-11-23 18:44:20|1765.39|1759.49|1766.5|1760.6|1766.54|1760.64|1765.33|1759.43|32
1732387470000|2024-11-23 18:44:30|1766.51|1760.61|1766.03|1760.13|1766.51|1760.61|1765.95|1760.05|35
1732387480000|2024-11-23 18:44:40|1766.06|1760.16|1765.47|1759.57|1766.13|1760.23|1765.42|1759.52|32
1732387490000|2024-11-23 18:44:50|1765.51|1759.61|1765.27|1759.37|1766.08|1760.18|1765.27|1759.37|34
1732387500000|2024-11-23 18:45:00|1765.26|1759.36|1766.48|1760.58|1766.48|1760.58|1764.56|1758.66|35
1732387510000|2024-11-23 18:45:10|1766.93|1761.03|1764.06|1758.16|1767.49|1761.59|1763.53|1757.63|31
1732387520000|2024-11-23 18:45:20|1764.04|1758.14|1764.66|1758.76|1765.32|1759.42|1764.04|1758.14|35
1732387530000|2024-11-23 18:45:30|1764.68|1758.78|1765.05|1759.15|1765.7|1759.8|1764.52|1758.62|35
1732387540000|2024-11-23 18:45:40|1764.39|1758.49|1766.66|1760.76|1768.43|1762.53|1764.26|1758.36|39
1732387550000|2024-11-23 18:45:50|1766.72|1760.82|1764.65|1758.75|1766.72|1760.82|1764.65|1758.75|26
1732387560000|2024-11-23 18:46:00|1764.49|1758.59|1762.55|1756.65|1764.49|1758.59|1762.47|1756.57|39
1732387570000|2024-11-23 18:46:10|1762.56|1756.66|1763.35|1757.45|1763.42|1757.52|1762.45|1756.55|31
1732387580000|2024-11-23 18:46:20|1763.62|1757.72|1762.69|1756.79|1763.62|1757.72|1762.46|1756.56|36
1732387590000|2024-11-23 18:46:30|1762.83|1756.93|1762.51|1756.61|1763.44|1757.54|1762.39|1756.49|31
1732387600000|2024-11-23 18:46:40|1762.53|1756.63|1760.78|1754.88|1762.53|1756.63|1760.51|1754.61|33
1732387610000|2024-11-23 18:46:50|1760.93|1755.03|1762.18|1756.28|1762.39|1756.49|1760.93|1755.03|28
1732387620000|2024-11-23 18:47:00|1762.16|1756.26|1764.64|1758.74|1764.67|1758.77|1761.57|1755.67|36
1732387630000|2024-11-23 18:47:10|1764.66|1758.76|1763.32|1757.42|1765.14|1759.24|1763.32|1757.42|37
1732387640000|2024-11-23 18:47:20|1763.33|1757.43|1763.23|1757.33|1764.25|1758.35|1763.23|1757.33|35
1732387650000|2024-11-23 18:47:30|1763.28|1757.38|1764.31|1758.41|1764.4|1758.5|1763.28|1757.38|35
1732387660000|2024-11-23 18:47:40|1764.33|1758.43|1764.35|1758.45|1765.46|1759.56|1764.3|1758.4|37
1732387670000|2024-11-23 18:47:50|1764.3|1758.4|1765.31|1759.41|1765.48|1759.58|1764.3|1758.4|32
1732387680000|2024-11-23 18:48:00|1765.32|1759.42|1765.09|1759.19|1765.32|1759.42|1764.52|1758.62|33
1732387690000|2024-11-23 18:48:10|1765.1|1759.2|1765.36|1759.46|1765.61|1759.71|1765.1|1759.2|32
1732387700000|2024-11-23 18:48:20|1765.38|1759.48|1763.64|1757.74|1765.53|1759.63|1763.57|1757.67|31
1732387710000|2024-11-23 18:48:30|1764.14|1758.24|1763.46|1757.56|1764.2|1758.3|1762.34|1756.44|31
1732387720000|2024-11-23 18:48:40|1763.48|1757.58|1762.5|1756.6|1764.09|1758.19|1762.42|1756.52|28
1732387730000|2024-11-23 18:48:50|1762.45|1756.55|1762.33|1756.43|1763.32|1757.42|1762.33|1756.43|33
1732387740000|2024-11-23 18:49:00|1762.35|1756.45|1762.42|1756.52|1762.42|1756.52|1761.35|1755.45|33
1732387750000|2024-11-23 18:49:10|1762.54|1756.64|1763.42|1757.52|1764.43|1758.53|1762.46|1756.56|32
1732387760000|2024-11-23 18:49:20|1763.44|1757.54|1762.51|1756.61|1763.44|1757.54|1762.46|1756.56|31
1732387770000|2024-11-23 18:49:30|1762.55|1756.65|1760.54|1754.64|1762.61|1756.71|1760.54|1754.64|36
1732387780000|2024-11-23 18:49:40|1760.55|1754.65|1759.64|1753.74|1760.55|1754.65|1759.42|1753.52|26
1732387790000|2024-11-23 18:49:50|1759.68|1753.78|1759.61|1753.71|1760.56|1754.66|1759.42|1753.52|35
1732387800000|2024-11-23 18:50:00|1760.09|1754.19|1760.5|1754.6|1761.28|1755.38|1760.09|1754.19|36
1732387810000|2024-11-23 18:50:10|1760.58|1754.68|1760.51|1754.61|1760.58|1754.68|1759.44|1753.54|37
1732387820000|2024-11-23 18:50:20|1761.3|1755.4|1761.48|1755.58|1761.48|1755.58|1760.33|1754.43|29
1732387830000|2024-11-23 18:50:30|1761.56|1755.66|1761.52|1755.62|1762.51|1756.61|1761.44|1755.54|37
1732387840000|2024-11-23 18:50:40|1761.51|1755.61|1761.36|1755.46|1762.33|1756.43|1761.36|1755.46|34
1732387850000|2024-11-23 18:50:50|1761.26|1755.36|1761.7|1755.8|1762.49|1756.59|1761.25|1755.35|30
1732387860000|2024-11-23 18:51:00|1761.65|1755.75|1760.6|1754.7|1762.37|1756.47|1760.49|1754.59|40
1732387870000|2024-11-23 18:51:10|1760.55|1754.65|1758.64|1752.74|1761.65|1755.75|1758.55|1752.65|35
1732387880000|2024-11-23 18:51:20|1758.46|1752.56|1757.66|1751.76|1758.46|1752.56|1757.45|1751.55|30
1732387890000|2024-11-23 18:51:30|1758.56|1752.66|1761.46|1755.56|1761.58|1755.68|1758.56|1752.66|35
1732387900000|2024-11-23 18:51:40|1761.56|1755.66|1762.23|1756.33|1762.6|1756.7|1761.4|1755.5|30
1732387910000|2024-11-23 18:51:50|1762.26|1756.36|1762.39|1756.49|1762.67|1756.77|1762.26|1756.36|30
1732387920000|2024-11-23 18:52:00|1762.45|1756.55|1760.57|1754.67|1762.45|1756.55|1760.57|1754.67|37
1732387930000|2024-11-23 18:52:10|1760.65|1754.75|1758.9|1753|1760.65|1754.75|1758.8|1752.9|33
1732387940000|2024-11-23 18:52:20|1758.89|1752.99|1758.43|1752.53|1758.9|1753|1758.3|1752.4|35
1732387950000|2024-11-23 18:52:30|1758.34|1752.44|1758.79|1752.89|1758.81|1752.91|1757.97|1752.07|24
1732387960000|2024-11-23 18:52:40|1758.73|1752.83|1758.55|1752.65|1758.77|1752.87|1758.44|1752.54|29
1732387970000|2024-11-23 18:52:50|1758.45|1752.55|1758.35|1752.45|1758.47|1752.57|1757.66|1751.76|35
1732387980000|2024-11-23 18:53:00|1758.34|1752.44|1758.3|1752.4|1758.55|1752.65|1757.6|1751.7|36
1732387990000|2024-11-23 18:53:10|1758.28|1752.38|1759.47|1753.57|1759.56|1753.66|1758.28|1752.38|36
1732388000000|2024-11-23 18:53:20|1759.62|1753.72|1760.38|1754.48|1760.66|1754.76|1759.56|1753.66|35
1732388010000|2024-11-23 18:53:30|1760.45|1754.55|1762.42|1756.52|1762.95|1757.05|1760.45|1754.55|36
1732388020000|2024-11-23 18:53:40|1762.4|1756.5|1760.4|1754.5|1762.46|1756.56|1760.4|1754.5|36
1732388030000|2024-11-23 18:53:50|1760.32|1754.42|1759.95|1754.05|1760.51|1754.61|1759.82|1753.92|31
1732388040000|2024-11-23 18:54:00|1759.98|1754.08|1760.49|1754.59|1760.59|1754.69|1759.46|1753.56|34
1732388050000|2024-11-23 18:54:10|1760.46|1754.56|1760.56|1754.66|1760.72|1754.82|1760.46|1754.56|33
1732388060000|2024-11-23 18:54:20|1760.55|1754.65|1760.6|1754.7|1760.86|1754.96|1760.55|1754.65|26
1732388070000|2024-11-23 18:54:30|1760.58|1754.68|1762.59|1756.69|1762.59|1756.69|1760.58|1754.68|31
1732388080000|2024-11-23 18:54:40|1762.56|1756.66|1762.91|1757.01|1763.24|1757.34|1762.4|1756.5|29
1732388090000|2024-11-23 18:54:50|1762.56|1756.66|1762.67|1756.77|1763.07|1757.17|1762.41|1756.51|29
1732388100000|2024-11-23 18:55:00|1762.58|1756.68|1762.9|1757|1762.99|1757.09|1762.56|1756.66|31
1732388110000|2024-11-23 18:55:10|1762.93|1757.03|1760.52|1754.62|1762.93|1757.03|1760.45|1754.55|38
1732388120000|2024-11-23 18:55:20|1760.5|1754.6|1759.59|1753.69|1760.52|1754.62|1759.49|1753.59|30
1732388130000|2024-11-23 18:55:30|1759.52|1753.62|1759.69|1753.79|1759.89|1753.99|1759.41|1753.51|31
1732388140000|2024-11-23 18:55:40|1759.66|1753.76|1760.78|1754.88|1760.83|1754.93|1759.51|1753.61|29
1732388150000|2024-11-23 18:55:50|1760.76|1754.86|1760.71|1754.81|1760.77|1754.87|1760.43|1754.53|28
1732388160000|2024-11-23 18:56:00|1760.66|1754.76|1759.5|1753.6|1760.71|1754.81|1759.5|1753.6|33
1732388170000|2024-11-23 18:56:10|1759.49|1753.59|1760.61|1754.71|1760.68|1754.78|1759.49|1753.59|32
1732388180000|2024-11-23 18:56:20|1760.57|1754.67|1759.55|1753.65|1760.66|1754.76|1759.54|1753.64|30
1732388190000|2024-11-23 18:56:30|1759.56|1753.66|1759.78|1753.88|1759.78|1753.88|1759.48|1753.58|34
1732388200000|2024-11-23 18:56:40|1759.87|1753.97|1760.99|1755.09|1760.99|1755.09|1759.62|1753.72|32
1732388210000|2024-11-23 18:56:50|1761.38|1755.48|1762.3|1756.4|1762.52|1756.62|1761.37|1755.47|33
1732388220000|2024-11-23 18:57:00|1761.73|1755.83|1760.84|1754.94|1762.31|1756.41|1760.72|1754.82|36
1732388230000|2024-11-23 18:57:10|1761.3|1755.4|1760.75|1754.85|1761.45|1755.55|1760.42|1754.52|36
1732388240000|2024-11-23 18:57:20|1761.24|1755.34|1760.23|1754.33|1761.32|1755.42|1759.87|1753.97|32
1732388250000|2024-11-23 18:57:30|1760.29|1754.39|1759.44|1753.54|1760.5|1754.6|1759.39|1753.49|37
1732388260000|2024-11-23 18:57:40|1759.5|1753.6|1759.61|1753.71|1759.69|1753.79|1759.44|1753.54|34
1732388270000|2024-11-23 18:57:50|1759.57|1753.67|1761.08|1755.18|1761.09|1755.19|1759.57|1753.67|33
1732388280000|2024-11-23 18:58:00|1761.14|1755.24|1761.03|1755.13|1761.22|1755.32|1760.25|1754.35|28
1732388290000|2024-11-23 18:58:10|1761.06|1755.16|1762.03|1756.13|1762.09|1756.19|1760.85|1754.95|29
1732388300000|2024-11-23 18:58:20|1762.06|1756.16|1761.21|1755.31|1762.08|1756.18|1761.17|1755.27|25
1732388310000|2024-11-23 18:58:30|1761.38|1755.48|1761.17|1755.27|1761.47|1755.57|1761.13|1755.23|30
1732388320000|2024-11-23 18:58:40|1761.21|1755.31|1761.42|1755.52|1761.82|1755.92|1761.17|1755.27|28
1732388330000|2024-11-23 18:58:50|1761.38|1755.48|1761.25|1755.35|1762.09|1756.19|1761.11|1755.21|24
1732388340000|2024-11-23 18:59:00|1761.13|1755.23|1762.02|1756.12|1762.02|1756.12|1761.13|1755.23|34
1732388350000|2024-11-23 18:59:10|1762.06|1756.16|1761.99|1756.09|1763.76|1757.86|1761.97|1756.07|28
1732388360000|2024-11-23 18:59:20|1761.97|1756.07|1761.93|1756.03|1761.99|1756.09|1761.74|1755.84|31
1732388370000|2024-11-23 18:59:30|1761.88|1755.98|1760.82|1754.92|1761.92|1756.02|1760.82|1754.92|21
1732388380000|2024-11-23 18:59:40|1761.01|1755.11|1759.23|1753.33|1761.17|1755.27|1759.23|1753.33|27
1732388390000|2024-11-23 18:59:50|1759|1753.1|1757.63|1751.73|1759.09|1753.19|1757.52|1751.62|27
1732388400000|2024-11-23 19:00:00|1757.5|1751.6|1756.22|1750.32|1757.55|1751.65|1756.19|1750.29|20
1732388410000|2024-11-23 19:00:10|1756.18|1750.28|1753.88|1747.98|1756.42|1750.52|1753.88|1747.98|34
1732388420000|2024-11-23 19:00:20|1754.04|1748.14|1752.63|1746.73|1754.05|1748.15|1752.63|1746.73|32
1732388430000|2024-11-23 19:00:30|1752.71|1746.81|1752.63|1746.73|1753.05|1747.15|1752.5|1746.6|27
1732388440000|2024-11-23 19:00:40|1752.65|1746.75|1751.38|1745.48|1752.65|1746.75|1751.18|1745.28|23
1732388450000|2024-11-23 19:00:50|1751.37|1745.47|1752.03|1746.13|1752.27|1746.37|1751.35|1745.45|30
1732388460000|2024-11-23 19:01:00|1752.09|1746.19|1751.18|1745.28|1753.26|1747.36|1751.17|1745.27|33
1732388470000|2024-11-23 19:01:10|1751.41|1745.51|1750.78|1744.88|1751.59|1745.69|1750.78|1744.88|29
1732388480000|2024-11-23 19:01:20|1750.87|1744.97|1750.78|1744.88|1751.2|1745.3|1750.78|1744.88|9
1732388490000|2024-11-23 19:01:30|1751.14|1745.24|1753.08|1747.18|1753.1|1747.2|1751.14|1745.24|27
1732388500000|2024-11-23 19:01:40|1753.05|1747.15|1754.95|1749.05|1755.29|1749.39|1753.05|1747.15|34
1732388510000|2024-11-23 19:01:50|1754.93|1749.03|1756.42|1750.52|1756.58|1750.68|1754.89|1748.99|33
1732388520000|2024-11-23 19:02:00|1756.41|1750.51|1755.53|1749.63|1756.44|1750.54|1755.17|1749.27|32
1732388530000|2024-11-23 19:02:10|1755.37|1749.47|1754.78|1748.88|1755.47|1749.57|1754.48|1748.58|34
1732388540000|2024-11-23 19:02:20|1754.62|1748.72|1754.57|1748.67|1754.64|1748.74|1754.4|1748.5|27
1732388550000|2024-11-23 19:02:30|1754.49|1748.59|1757.39|1751.49|1757.47|1751.57|1754.49|1748.59|34
1732388560000|2024-11-23 19:02:40|1757.19|1751.29|1755.62|1749.72|1757.21|1751.31|1755.62|1749.72|36
1732388570000|2024-11-23 19:02:50|1755.53|1749.63|1754.61|1748.71|1755.88|1749.98|1754.59|1748.69|30
1732388580000|2024-11-23 19:03:00|1754.44|1748.54|1753.24|1747.34|1754.44|1748.54|1752.36|1746.46|37
1732388590000|2024-11-23 19:03:10|1753.27|1747.37|1754.52|1748.62|1755.11|1749.21|1753.14|1747.24|31
1732388600000|2024-11-23 19:03:20|1755.2|1749.3|1756.89|1750.99|1757.07|1751.17|1755.2|1749.3|36
1732388610000|2024-11-23 19:03:30|1756.67|1750.77|1758.39|1752.49|1758.61|1752.71|1756.59|1750.69|29
1732388620000|2024-11-23 19:03:40|1758.37|1752.47|1758.9|1753|1758.94|1753.04|1758.37|1752.47|27
1732388630000|2024-11-23 19:03:50|1758.94|1753.04|1759.02|1753.12|1759.08|1753.18|1758.65|1752.75|28
1732388640000|2024-11-23 19:04:00|1759.01|1753.11|1759.14|1753.24|1759.14|1753.24|1758.86|1752.96|26
1732388650000|2024-11-23 19:04:10|1759.25|1753.35|1759.67|1753.77|1759.74|1753.84|1759.02|1753.12|24
1732388660000|2024-11-23 19:04:20|1759.65|1753.75|1761.02|1755.12|1761.31|1755.41|1759.44|1753.54|27
1732388670000|2024-11-23 19:04:30|1761.04|1755.14|1758.29|1752.39|1761.25|1755.35|1758.09|1752.19|34
1732388680000|2024-11-23 19:04:40|1758.26|1752.36|1759.22|1753.32|1759.22|1753.32|1758.07|1752.17|31
1732388690000|2024-11-23 19:04:50|1759.09|1753.19|1760.08|1754.18|1760.27|1754.37|1758.41|1752.51|30
1732388700000|2024-11-23 19:05:00|1760.09|1754.19|1759.26|1753.36|1760.09|1754.19|1759.03|1753.13|30
1732388710000|2024-11-23 19:05:10|1759.22|1753.32|1758.61|1752.71|1760.56|1754.66|1758.61|1752.71|36
1732388720000|2024-11-23 19:05:20|1758.64|1752.74|1758.74|1752.84|1758.76|1752.86|1757.88|1751.98|29
1732388730000|2024-11-23 19:05:30|1758.76|1752.86|1758.58|1752.68|1758.76|1752.86|1757.69|1751.79|33
1732388740000|2024-11-23 19:05:40|1758.62|1752.72|1758.71|1752.81|1758.84|1752.94|1758.37|1752.47|31
1732388750000|2024-11-23 19:05:50|1758.82|1752.92|1758.15|1752.25|1759.5|1753.6|1758.15|1752.25|29
1732388760000|2024-11-23 19:06:00|1758.14|1752.24|1758.53|1752.63|1759.31|1753.41|1757.68|1751.78|34
1732388770000|2024-11-23 19:06:10|1758.55|1752.65|1761.49|1755.59|1761.49|1755.59|1758.5|1752.6|32
1732388780000|2024-11-23 19:06:20|1761.45|1755.55|1763.03|1757.13|1763.03|1757.13|1761.39|1755.49|24
1732388790000|2024-11-23 19:06:30|1763.49|1757.59|1764.44|1758.54|1764.59|1758.69|1763.49|1757.59|33
1732388800000|2024-11-23 19:06:40|1764.48|1758.58|1764.56|1758.66|1764.56|1758.66|1763.57|1757.67|31
1732388810000|2024-11-23 19:06:50|1764.54|1758.64|1764.67|1758.77|1765.42|1759.52|1764.54|1758.64|28
1732388820000|2024-11-23 19:07:00|1764.75|1758.85|1767.54|1761.64|1767.54|1761.64|1764.58|1758.68|34
1732388830000|2024-11-23 19:07:10|1767.49|1761.59|1767.68|1761.78|1767.69|1761.79|1766.82|1760.92|33
1732388840000|2024-11-23 19:07:20|1767.6|1761.7|1766.36|1760.46|1767.6|1761.7|1766.21|1760.31|31
1732388850000|2024-11-23 19:07:30|1766.34|1760.44|1765.63|1759.73|1766.48|1760.58|1765.37|1759.47|31
1732388860000|2024-11-23 19:07:40|1765.98|1760.08|1764.84|1758.94|1766.48|1760.58|1764.84|1758.94|34
1732388870000|2024-11-23 19:07:50|1764.53|1758.63|1764.21|1758.31|1764.53|1758.63|1763.56|1757.66|29
1732388880000|2024-11-23 19:08:00|1764.23|1758.33|1766.36|1760.46|1766.38|1760.48|1764.23|1758.33|28
1732388890000|2024-11-23 19:08:10|1766.32|1760.42|1765.31|1759.41|1766.39|1760.49|1765.31|1759.41|30
1732388900000|2024-11-23 19:08:20|1765.3|1759.4|1764.5|1758.6|1765.3|1759.4|1764.45|1758.55|28
1732388910000|2024-11-23 19:08:30|1764.66|1758.76|1764.49|1758.59|1764.66|1758.76|1764.44|1758.54|27
1732388920000|2024-11-23 19:08:40|1764.5|1758.6|1764.43|1758.53|1764.54|1758.64|1764.23|1758.33|30
1732388930000|2024-11-23 19:08:50|1764.53|1758.63|1765.42|1759.52|1765.56|1759.66|1764.49|1758.59|30
1732388940000|2024-11-23 19:09:00|1765.37|1759.47|1766.88|1760.98|1766.88|1760.98|1765.28|1759.38|30
1732388950000|2024-11-23 19:09:10|1767.03|1761.13|1767.45|1761.55|1768.01|1762.11|1766.96|1761.06|29
1732388960000|2024-11-23 19:09:20|1767.43|1761.53|1767.44|1761.54|1767.45|1761.55|1767.36|1761.46|22
1732388970000|2024-11-23 19:09:30|1767.41|1761.51|1767.38|1761.48|1767.56|1761.66|1767.38|1761.48|17
1732388980000|2024-11-23 19:09:40|1767.28|1761.38|1767.99|1762.09|1767.99|1762.09|1767.28|1761.38|19
1732388990000|2024-11-23 19:09:50|1768.31|1762.41|1768.41|1762.51|1768.5|1762.6|1768.2|1762.3|20
1732389000000|2024-11-23 19:10:00|1768.36|1762.46|1767.55|1761.65|1768.36|1762.46|1767.42|1761.52|38
1732389010000|2024-11-23 19:10:10|1767.89|1761.99|1768.6|1762.7|1770.34|1764.44|1767.42|1761.52|37
1732389020000|2024-11-23 19:10:20|1768.64|1762.74|1768.29|1762.39|1769.45|1763.55|1768.28|1762.38|35
1732389030000|2024-11-23 19:10:30|1768.2|1762.3|1766.76|1760.86|1768.2|1762.3|1766.74|1760.84|34
1732389040000|2024-11-23 19:10:40|1766.99|1761.09|1766.73|1760.83|1767.49|1761.59|1766.59|1760.69|28
1732389050000|2024-11-23 19:10:50|1766.82|1760.92|1767.24|1761.34|1767.47|1761.57|1766.82|1760.92|26
1732389060000|2024-11-23 19:11:00|1767.26|1761.36|1767.86|1761.96|1768.42|1762.52|1767.24|1761.34|31
1732389070000|2024-11-23 19:11:10|1767.79|1761.89|1768.37|1762.47|1768.65|1762.75|1767.54|1761.64|32
1732389080000|2024-11-23 19:11:20|1767.48|1761.58|1767.43|1761.53|1767.73|1761.83|1767.25|1761.35|32
1732389090000|2024-11-23 19:11:30|1767.4|1761.5|1767.47|1761.57|1767.47|1761.57|1767.33|1761.43|6
1732389110000|2024-11-23 19:11:50|1768|1762.1|1770.46|1764.56|1770.46|1764.56|1768|1762.1|21
1732389120000|2024-11-23 19:12:00|1770.4|1764.5|1771.44|1765.54|1771.44|1765.54|1770.4|1764.5|32
1732389130000|2024-11-23 19:12:10|1771.42|1765.52|1771.06|1765.16|1771.56|1765.66|1770.96|1765.06|35
1732389140000|2024-11-23 19:12:20|1771.2|1765.3|1770.5|1764.6|1771.43|1765.53|1770.36|1764.46|28
1732389150000|2024-11-23 19:12:30|1770.4|1764.5|1770.49|1764.59|1770.53|1764.63|1770.39|1764.49|26
1732389160000|2024-11-23 19:12:40|1770.48|1764.58|1768.63|1762.73|1770.48|1764.58|1768.63|1762.73|33
1732389170000|2024-11-23 19:12:50|1768.65|1762.75|1768.63|1762.73|1769.26|1763.36|1768.53|1762.63|25
1732389180000|2024-11-23 19:13:00|1768.61|1762.71|1763.54|1757.64|1768.62|1762.72|1762.23|1756.33|37
1732389190000|2024-11-23 19:13:10|1763.57|1757.67|1762.87|1756.97|1763.57|1757.67|1762.68|1756.78|37
1732389200000|2024-11-23 19:13:20|1762.82|1756.92|1762.81|1756.91|1765.16|1759.26|1761.93|1756.03|34
1732389210000|2024-11-23 19:13:30|1762.85|1756.95|1762.18|1756.28|1763.25|1757.35|1762.15|1756.25|33
1732389220000|2024-11-23 19:13:40|1762.22|1756.32|1762.52|1756.62|1762.64|1756.74|1761.09|1755.19|33
1732389230000|2024-11-23 19:13:50|1762.49|1756.59|1764.42|1758.52|1764.52|1758.62|1762.49|1756.59|34
1732389240000|2024-11-23 19:14:00|1764.29|1758.39|1766.48|1760.58|1766.48|1760.58|1764.29|1758.39|38
1732389250000|2024-11-23 19:14:10|1766.46|1760.56|1766.72|1760.82|1767.32|1761.42|1766.46|1760.56|34
1732389260000|2024-11-23 19:14:20|1766.81|1760.91|1766.27|1760.37|1766.81|1760.91|1765.45|1759.55|31
1732389270000|2024-11-23 19:14:30|1765.78|1759.88|1766.59|1760.69|1767.43|1761.53|1765.78|1759.88|35
1732389280000|2024-11-23 19:14:40|1766.52|1760.62|1767.5|1761.6|1767.5|1761.6|1766.51|1760.61|35
1732389290000|2024-11-23 19:14:50|1767.58|1761.68|1766.19|1760.29|1767.69|1761.79|1765.84|1759.94|35
1732389300000|2024-11-23 19:15:00|1766.05|1760.15|1765.59|1759.69|1766.05|1760.15|1765.47|1759.57|37
1732389310000|2024-11-23 19:15:10|1765.85|1759.95|1766.61|1760.71|1767.45|1761.55|1765.85|1759.95|34
1732389320000|2024-11-23 19:15:20|1766.62|1760.72|1768.45|1762.55|1768.55|1762.65|1766.46|1760.56|36
1732389330000|2024-11-23 19:15:30|1768.38|1762.48|1767.99|1762.09|1768.5|1762.6|1767.63|1761.73|35
1732389340000|2024-11-23 19:15:40|1768.43|1762.53|1767.85|1761.95|1768.43|1762.53|1767.59|1761.69|34
1732389350000|2024-11-23 19:15:50|1767.82|1761.92|1767.64|1761.74|1767.82|1761.92|1767.53|1761.63|35
1732389360000|2024-11-23 19:16:00|1767.67|1761.77|1766.85|1760.95|1767.84|1761.94|1766.6|1760.7|31
1732389370000|2024-11-23 19:16:10|1766.79|1760.89|1765.97|1760.07|1766.93|1761.03|1765.89|1759.99|31
1732389380000|2024-11-23 19:16:20|1766.27|1760.37|1767.47|1761.57|1767.47|1761.57|1766.27|1760.37|32
1732389390000|2024-11-23 19:16:30|1767.51|1761.61|1766.79|1760.89|1767.77|1761.87|1765.54|1759.64|35
1732389400000|2024-11-23 19:16:40|1766.82|1760.92|1766.4|1760.5|1767.42|1761.52|1766.4|1760.5|32
1732389410000|2024-11-23 19:16:50|1766.44|1760.54|1766.65|1760.75|1766.67|1760.77|1766.34|1760.44|31
1732389420000|2024-11-23 19:17:00|1766.6|1760.7|1768.51|1762.61|1768.51|1762.61|1766.6|1760.7|33
1732389430000|2024-11-23 19:17:10|1768.44|1762.54|1768.37|1762.47|1768.92|1763.02|1767.97|1762.07|36
1732389440000|2024-11-23 19:17:20|1767.92|1762.02|1768.58|1762.68|1768.58|1762.68|1767.77|1761.87|34
1732389450000|2024-11-23 19:17:30|1768.59|1762.69|1769.29|1763.39|1769.55|1763.65|1768.59|1762.69|34
1732389460000|2024-11-23 19:17:40|1769.36|1763.46|1771.63|1765.73|1771.86|1765.96|1769.36|1763.46|32
1732389470000|2024-11-23 19:17:50|1771.62|1765.72|1773.59|1767.69|1773.59|1767.69|1771.62|1765.72|27
1732389480000|2024-11-23 19:18:00|1773.69|1767.79|1774.44|1768.54|1774.55|1768.65|1773.69|1767.79|24
1732389490000|2024-11-23 19:18:10|1774.51|1768.61|1775.84|1769.94|1776.43|1770.53|1774.51|1768.61|35
1732389500000|2024-11-23 19:18:20|1775.87|1769.97|1775.84|1769.94|1776.71|1770.81|1775.33|1769.43|26
1732389510000|2024-11-23 19:18:30|1775.82|1769.92|1777.47|1771.57|1777.61|1771.71|1775.8|1769.9|29
1732389520000|2024-11-23 19:18:40|1777.55|1771.65|1777.13|1771.23|1777.64|1771.74|1776.96|1771.06|34
1732389530000|2024-11-23 19:18:50|1777.31|1771.41|1779.25|1773.35|1779.48|1773.58|1777.31|1771.41|28
1732389540000|2024-11-23 19:19:00|1778.82|1772.92|1777.13|1771.23|1778.82|1772.92|1777.13|1771.23|35
1732389550000|2024-11-23 19:19:10|1776.8|1770.9|1777.38|1771.48|1777.67|1771.77|1776.8|1770.9|34
1732389560000|2024-11-23 19:19:20|1777.32|1771.42|1777.79|1771.89|1777.88|1771.98|1777.12|1771.22|27
1732389570000|2024-11-23 19:19:30|1777.81|1771.91|1775.66|1769.76|1778.27|1772.37|1775.62|1769.72|29
1732389580000|2024-11-23 19:19:40|1775.63|1769.73|1774.54|1768.64|1775.72|1769.82|1773.75|1767.85|33
1732389590000|2024-11-23 19:19:50|1774.96|1769.06|1775.14|1769.24|1775.48|1769.58|1774.91|1769.01|35
1732389600000|2024-11-23 19:20:00|1775.04|1769.14|1776.7|1770.8|1776.88|1770.98|1775.04|1769.14|33
1732389610000|2024-11-23 19:20:10|1776.73|1770.83|1778.79|1772.89|1778.79|1772.89|1776.73|1770.83|37
1732389620000|2024-11-23 19:20:20|1778.73|1772.83|1777.48|1771.58|1778.73|1772.83|1777.18|1771.28|34
1732389630000|2024-11-23 19:20:30|1777.49|1771.59|1777.47|1771.57|1777.55|1771.65|1777.34|1771.44|32
1732389640000|2024-11-23 19:20:40|1777.37|1771.47|1775.59|1769.69|1777.38|1771.48|1775.56|1769.66|24
1732389650000|2024-11-23 19:20:50|1775.58|1769.68|1774.77|1768.87|1775.58|1769.68|1774.65|1768.75|25
1732389660000|2024-11-23 19:21:00|1774.8|1768.9|1773.85|1767.95|1775.06|1769.16|1773.82|1767.92|32
1732389670000|2024-11-23 19:21:10|1774.08|1768.18|1773.89|1767.99|1774.69|1768.79|1773.8|1767.9|28
1732389680000|2024-11-23 19:21:20|1774.04|1768.14|1773.14|1767.24|1774.04|1768.14|1772.45|1766.55|31
1732389690000|2024-11-23 19:21:30|1772.69|1766.79|1772.7|1766.8|1773.06|1767.16|1772.26|1766.36|28
1732389700000|2024-11-23 19:21:40|1772.78|1766.88|1772.83|1766.93|1773.03|1767.13|1772.66|1766.76|24
1732389710000|2024-11-23 19:21:50|1772.69|1766.79|1772.54|1766.64|1772.69|1766.79|1771.74|1765.84|22
1732389720000|2024-11-23 19:22:00|1772.53|1766.63|1773.74|1767.84|1773.74|1767.84|1772.53|1766.63|28
1732389730000|2024-11-23 19:22:10|1773.71|1767.81|1775.76|1769.86|1775.76|1769.86|1773.26|1767.36|32
1732389740000|2024-11-23 19:22:20|1775.77|1769.87|1776.46|1770.56|1776.46|1770.56|1775.57|1769.67|28
1732389750000|2024-11-23 19:22:30|1776.64|1770.74|1779.49|1773.59|1779.52|1773.62|1776.64|1770.74|37
1732389760000|2024-11-23 19:22:40|1779.47|1773.57|1779.71|1773.81|1780.37|1774.47|1779.46|1773.56|36
1732389770000|2024-11-23 19:22:50|1779.69|1773.79|1777.8|1771.9|1779.69|1773.79|1777.57|1771.67|33
1732389780000|2024-11-23 19:23:00|1777.75|1771.85|1778.47|1772.57|1778.47|1772.57|1777.47|1771.57|33
1732389790000|2024-11-23 19:23:10|1778.49|1772.59|1778.8|1772.9|1778.99|1773.09|1778.43|1772.53|32
1732389800000|2024-11-23 19:23:20|1778.77|1772.87|1777.67|1771.77|1780.3|1774.4|1777.6|1771.7|34
1732389810000|2024-11-23 19:23:30|1777.65|1771.75|1778.55|1772.65|1778.62|1772.72|1777.54|1771.64|28
1732389820000|2024-11-23 19:23:40|1778.49|1772.59|1777.77|1771.87|1778.55|1772.65|1777.55|1771.65|35
1732389830000|2024-11-23 19:23:50|1777.65|1771.75|1777.6|1771.7|1777.87|1771.97|1777.55|1771.65|24
1732389840000|2024-11-23 19:24:00|1777.78|1771.88|1776.45|1770.55|1777.78|1771.88|1775.92|1770.02|33
1732389850000|2024-11-23 19:24:10|1776.44|1770.54|1775.79|1769.89|1776.47|1770.57|1775.65|1769.75|34
1732389860000|2024-11-23 19:24:20|1775.78|1769.88|1776.51|1770.61|1776.51|1770.61|1775.77|1769.87|25
1732389870000|2024-11-23 19:24:30|1776.54|1770.64|1776.76|1770.86|1776.76|1770.86|1776.45|1770.55|30
1732389880000|2024-11-23 19:24:40|1776.83|1770.93|1777.46|1771.56|1777.54|1771.64|1776.83|1770.93|23
1732389890000|2024-11-23 19:24:50|1777.42|1771.52|1778.14|1772.24|1778.14|1772.24|1777.36|1771.46|26
1732389900000|2024-11-23 19:25:00|1778.18|1772.28|1775.61|1769.71|1778.18|1772.28|1775.61|1769.71|32
1732389910000|2024-11-23 19:25:10|1775.62|1769.72|1775.69|1769.79|1775.69|1769.79|1774.93|1769.03|35
1732389920000|2024-11-23 19:25:20|1776.42|1770.52|1776.03|1770.13|1776.71|1770.81|1775.72|1769.82|30
1732389930000|2024-11-23 19:25:30|1776.36|1770.46|1776.69|1770.79|1776.93|1771.03|1776.36|1770.46|21
1732389940000|2024-11-23 19:25:40|1776.73|1770.83|1775.8|1769.9|1776.73|1770.83|1775.65|1769.75|29
1732389950000|2024-11-23 19:25:50|1776.01|1770.11|1774.53|1768.63|1776.05|1770.15|1774.52|1768.62|29
1732389960000|2024-11-23 19:26:00|1774.51|1768.61|1774.62|1768.72|1774.74|1768.84|1774.51|1768.61|17
1732389970000|2024-11-23 19:26:10|1774.61|1768.71|1774.54|1768.64|1775.12|1769.22|1774.5|1768.6|28
1732389980000|2024-11-23 19:26:20|1774.57|1768.67|1774.76|1768.86|1774.76|1768.86|1774.5|1768.6|29
1732389990000|2024-11-23 19:26:30|1774.7|1768.8|1775.37|1769.47|1775.42|1769.52|1774.55|1768.65|25
1732390000000|2024-11-23 19:26:40|1775.35|1769.45|1775.07|1769.17|1775.6|1769.7|1774.76|1768.86|31
1732390010000|2024-11-23 19:26:50|1775.08|1769.18|1772.79|1766.89|1775.08|1769.18|1772.79|1766.89|21
1732390020000|2024-11-23 19:27:00|1772.81|1766.91|1771.72|1765.82|1772.81|1766.91|1771.5|1765.6|23
1732390030000|2024-11-23 19:27:10|1771.67|1765.77|1770.15|1764.25|1771.69|1765.79|1769.6|1763.7|24
1732390040000|2024-11-23 19:27:20|1770.06|1764.16|1770.51|1764.61|1770.51|1764.61|1769.78|1763.88|37
1732390050000|2024-11-23 19:27:30|1770.66|1764.76|1768.58|1762.68|1770.66|1764.76|1768.08|1762.18|32
1732390060000|2024-11-23 19:27:40|1768.59|1762.69|1766.99|1761.09|1768.59|1762.69|1766.96|1761.06|29
1732390070000|2024-11-23 19:27:50|1766.98|1761.08|1765.89|1759.99|1766.99|1761.09|1765.89|1759.99|24
1732390080000|2024-11-23 19:28:00|1765.81|1759.91|1765.59|1759.69|1766.48|1760.58|1765.56|1759.66|35
1732390090000|2024-11-23 19:28:10|1765.47|1759.57|1763.73|1757.83|1765.52|1759.62|1763.63|1757.73|26
1732390100000|2024-11-23 19:28:20|1763.75|1757.85|1762.34|1756.44|1763.77|1757.87|1762.34|1756.44|20
1732390110000|2024-11-23 19:28:30|1762.22|1756.32|1761.93|1756.03|1762.61|1756.71|1761.93|1756.03|23
1732390120000|2024-11-23 19:28:40|1761.92|1756.02|1759.38|1753.48|1761.92|1756.02|1759.13|1753.23|34
1732390130000|2024-11-23 19:28:50|1760.21|1754.31|1760.62|1754.72|1760.72|1754.82|1759.69|1753.79|35
1732390140000|2024-11-23 19:29:00|1760.5|1754.6|1761.84|1755.94|1761.9|1756|1760.41|1754.51|35
1732390150000|2024-11-23 19:29:10|1761.9|1756|1762.32|1756.42|1762.64|1756.74|1761.88|1755.98|30
1732390160000|2024-11-23 19:29:20|1762.57|1756.67|1762.52|1756.62|1762.59|1756.69|1761.76|1755.86|29
1732390170000|2024-11-23 19:29:30|1762.51|1756.61|1761.51|1755.61|1762.51|1756.61|1761.49|1755.59|13
1732390180000|2024-11-23 19:29:40|1761.5|1755.6|1761.56|1755.66|1761.62|1755.72|1761.12|1755.22|13
1732390190000|2024-11-23 19:29:50|1761.45|1755.55|1761.21|1755.31|1761.45|1755.55|1761.07|1755.17|10
1732390200000|2024-11-23 19:30:00|1760.98|1755.08|1760.46|1754.56|1761.07|1755.17|1760.45|1754.55|36
1732390210000|2024-11-23 19:30:10|1760.47|1754.57|1762.67|1756.77|1762.71|1756.81|1760.46|1754.56|29
1732390220000|2024-11-23 19:30:20|1762.63|1756.73|1764.42|1758.52|1764.47|1758.57|1762.35|1756.45|37
1732390230000|2024-11-23 19:30:30|1764.43|1758.53|1764.44|1758.54|1764.47|1758.57|1763.72|1757.82|31
1732390240000|2024-11-23 19:30:40|1764.43|1758.53|1763.81|1757.91|1764.43|1758.53|1763.31|1757.41|31
1732390250000|2024-11-23 19:30:50|1764.09|1758.19|1764.71|1758.81|1764.76|1758.86|1763.7|1757.8|31
1732390260000|2024-11-23 19:31:00|1764.54|1758.64|1764.91|1759.01|1765.2|1759.3|1764.54|1758.64|30
1732390270000|2024-11-23 19:31:10|1765.04|1759.14|1762.87|1756.97|1765.04|1759.14|1762.87|1756.97|33
1732390280000|2024-11-23 19:31:20|1762.84|1756.94|1764.99|1759.09|1765.05|1759.15|1762.79|1756.89|33
1732390290000|2024-11-23 19:31:30|1764.88|1758.98|1766.8|1760.9|1767.04|1761.14|1764.86|1758.96|30
1732390300000|2024-11-23 19:31:40|1766.83|1760.93|1766.83|1760.93|1767.6|1761.7|1766.68|1760.78|34
1732390310000|2024-11-23 19:31:50|1766.82|1760.92|1766.88|1760.98|1767.53|1761.63|1766.71|1760.81|22
1732390320000|2024-11-23 19:32:00|1766.91|1761.01|1767.02|1761.12|1767.57|1761.67|1766.8|1760.9|33
1732390330000|2024-11-23 19:32:10|1766.97|1761.07|1765.7|1759.8|1767.6|1761.7|1765.57|1759.67|29
1732390340000|2024-11-23 19:32:20|1765.54|1759.64|1763.04|1757.14|1765.65|1759.75|1762.86|1756.96|29
1732390350000|2024-11-23 19:32:30|1762.91|1757.01|1764.53|1758.63|1764.68|1758.78|1762.84|1756.94|37
1732390360000|2024-11-23 19:32:40|1764.47|1758.57|1762.41|1756.51|1764.47|1758.57|1762.41|1756.51|36
1732390370000|2024-11-23 19:32:50|1762.52|1756.62|1761.52|1755.62|1762.52|1756.62|1761.34|1755.44|39
1732390380000|2024-11-23 19:33:00|1761.6|1755.7|1759.79|1753.89|1762.78|1756.88|1759.44|1753.54|37
1732390390000|2024-11-23 19:33:10|1759.61|1753.71|1759.22|1753.32|1759.78|1753.88|1759.2|1753.3|34
1732390400000|2024-11-23 19:33:20|1759.24|1753.34|1759.66|1753.76|1759.8|1753.9|1758.49|1752.59|36
1732390410000|2024-11-23 19:33:30|1759.64|1753.74|1758.51|1752.61|1759.73|1753.83|1758.51|1752.61|32
1732390420000|2024-11-23 19:33:40|1758.49|1752.59|1758.29|1752.39|1759.01|1753.11|1758.02|1752.12|28
1732390430000|2024-11-23 19:33:50|1758.27|1752.37|1759.26|1753.36|1759.31|1753.41|1758.27|1752.37|31
1732390440000|2024-11-23 19:34:00|1759.58|1753.68|1760.09|1754.19|1762.03|1756.13|1759.58|1753.68|30
1732390450000|2024-11-23 19:34:10|1759.91|1754.01|1756.71|1750.81|1760.07|1754.17|1756.71|1750.81|29
1732390460000|2024-11-23 19:34:20|1756.5|1750.6|1755.9|1750|1756.5|1750.6|1755.06|1749.16|28
1732390470000|2024-11-23 19:34:30|1755.67|1749.77|1754.71|1748.81|1755.67|1749.77|1754.71|1748.81|21
1732390480000|2024-11-23 19:34:40|1754.72|1748.82|1756.42|1750.52|1756.42|1750.52|1753.67|1747.77|27
1732390490000|2024-11-23 19:34:50|1755.85|1749.95|1756.17|1750.27|1756.2|1750.3|1754.74|1748.84|38
1732390500000|2024-11-23 19:35:00|1756.39|1750.49|1754.86|1748.96|1756.39|1750.49|1754.13|1748.23|35
1732390510000|2024-11-23 19:35:10|1754.7|1748.8|1751.95|1746.05|1755.93|1750.03|1751.95|1746.05|37
1732390520000|2024-11-23 19:35:20|1752.06|1746.16|1751.61|1745.71|1752.41|1746.51|1751.47|1745.57|33
1732390530000|2024-11-23 19:35:30|1751.64|1745.74|1751.01|1745.11|1751.64|1745.74|1750.77|1744.87|21
1732390540000|2024-11-23 19:35:40|1750.81|1744.91|1749.67|1743.77|1751.46|1745.56|1749.67|1743.77|26
1732390550000|2024-11-23 19:35:50|1749.9|1744|1750.36|1744.46|1750.53|1744.63|1749.14|1743.24|33
1732390560000|2024-11-23 19:36:00|1750.45|1744.55|1751.3|1745.4|1751.3|1745.4|1749.35|1743.45|34
1732390570000|2024-11-23 19:36:10|1751.1|1745.2|1750.15|1744.25|1751.9|1746|1749.71|1743.81|37
1732390580000|2024-11-23 19:36:20|1750.23|1744.33|1750.63|1744.73|1751.34|1745.44|1749.72|1743.82|34
1732390590000|2024-11-23 19:36:30|1750.61|1744.71|1750.39|1744.49|1750.9|1745|1750.15|1744.25|37
1732390600000|2024-11-23 19:36:40|1750.41|1744.51|1751.14|1745.24|1751.5|1745.6|1750.37|1744.47|38
1732390610000|2024-11-23 19:36:50|1751.2|1745.3|1752.01|1746.11|1752.37|1746.47|1750.98|1745.08|35
1732390620000|2024-11-23 19:37:00|1751.99|1746.09|1752.75|1746.85|1753.77|1747.87|1751.99|1746.09|38
1732390630000|2024-11-23 19:37:10|1752.78|1746.88|1755.83|1749.93|1756|1750.1|1752.5|1746.6|35
1732390640000|2024-11-23 19:37:20|1755.6|1749.7|1755.82|1749.92|1756.63|1750.73|1755.42|1749.52|34
1732390650000|2024-11-23 19:37:30|1755.9|1750|1755.67|1749.77|1756.64|1750.74|1755.43|1749.53|31
1732390660000|2024-11-23 19:37:40|1755.59|1749.69|1754.4|1748.5|1755.91|1750.01|1753.67|1747.77|39
1732390670000|2024-11-23 19:37:50|1754.56|1748.66|1753.39|1747.49|1754.56|1748.66|1753.26|1747.36|26
1732390680000|2024-11-23 19:38:00|1753.45|1747.55|1753.09|1747.19|1753.45|1747.55|1752.92|1747.02|35
1732390690000|2024-11-23 19:38:10|1753.08|1747.18|1751.22|1745.32|1753.08|1747.18|1751.12|1745.22|36
1732390700000|2024-11-23 19:38:20|1751.05|1745.15|1750.4|1744.5|1751.35|1745.45|1749.35|1743.45|33
1732390710000|2024-11-23 19:38:30|1750.31|1744.41|1748.48|1742.58|1750.35|1744.45|1748.41|1742.51|32
1732390720000|2024-11-23 19:38:40|1748.64|1742.74|1748.55|1742.65|1749.22|1743.32|1748.17|1742.27|31
1732390730000|2024-11-23 19:38:50|1748.59|1742.69|1748.48|1742.58|1749.34|1743.44|1748.17|1742.27|34
1732390740000|2024-11-23 19:39:00|1748.46|1742.56|1749.54|1743.64|1750.02|1744.12|1748.39|1742.49|38
1732390750000|2024-11-23 19:39:10|1749.57|1743.67|1748.88|1742.98|1749.57|1743.67|1748.42|1742.52|31
1732390760000|2024-11-23 19:39:20|1749.23|1743.33|1748.51|1742.61|1749.23|1743.33|1748.36|1742.46|32
1732390770000|2024-11-23 19:39:30|1748.55|1742.65|1749.67|1743.77|1749.86|1743.96|1748.55|1742.65|39
1732390780000|2024-11-23 19:39:40|1749.68|1743.78|1750.03|1744.13|1750.07|1744.17|1749.14|1743.24|25
1732390790000|2024-11-23 19:39:50|1749.98|1744.08|1748.99|1743.09|1750.72|1744.82|1748.73|1742.83|35
1732390800000|2024-11-23 19:40:00|1748.84|1742.94|1746.66|1740.76|1749.13|1743.23|1746.61|1740.71|36
1732390810000|2024-11-23 19:40:10|1746.73|1740.83|1745.85|1739.95|1747.02|1741.12|1745.79|1739.89|34
1732390820000|2024-11-23 19:40:20|1745.87|1739.97|1747.67|1741.77|1747.76|1741.86|1745.56|1739.66|37
1732390830000|2024-11-23 19:40:30|1747.64|1741.74|1746.64|1740.74|1747.73|1741.83|1746.59|1740.69|34
1732390840000|2024-11-23 19:40:40|1746.6|1740.7|1746.17|1740.27|1747.66|1741.76|1746.17|1740.27|33
1732390850000|2024-11-23 19:40:50|1746.2|1740.3|1746.75|1740.85|1747.01|1741.11|1745.81|1739.91|37
1732390860000|2024-11-23 19:41:00|1746.8|1740.9|1749.12|1743.22|1749.15|1743.25|1746.73|1740.83|39
1732390870000|2024-11-23 19:41:10|1749.09|1743.19|1748.71|1742.81|1749.78|1743.88|1748.6|1742.7|34
1732390880000|2024-11-23 19:41:20|1748.72|1742.82|1751.72|1745.82|1751.91|1746.01|1748.72|1742.82|34
1732390890000|2024-11-23 19:41:30|1751.69|1745.79|1750.34|1744.44|1751.69|1745.79|1750.29|1744.39|34
1732390900000|2024-11-23 19:41:40|1750.31|1744.41|1749.32|1743.42|1750.34|1744.44|1748.93|1743.03|31
1732390910000|2024-11-23 19:41:50|1749.3|1743.4|1750.39|1744.49|1750.44|1744.54|1748.81|1742.91|33
1732390920000|2024-11-23 19:42:00|1750.45|1744.55|1750.13|1744.23|1751.01|1745.11|1750.09|1744.19|38
1732390930000|2024-11-23 19:42:10|1750.12|1744.22|1748.39|1742.49|1750.12|1744.22|1748.39|1742.49|38
1732390940000|2024-11-23 19:42:20|1748.29|1742.39|1747.32|1741.42|1749.16|1743.26|1747.28|1741.38|33
1732390950000|2024-11-23 19:42:30|1746.98|1741.08|1746.51|1740.61|1746.98|1741.08|1746.17|1740.27|20
1732390960000|2024-11-23 19:42:40|1746.5|1740.6|1744.93|1739.03|1746.5|1740.6|1744.82|1738.92|36
1732390970000|2024-11-23 19:42:50|1745.04|1739.14|1748.65|1742.75|1748.68|1742.78|1745.04|1739.14|36
1732390980000|2024-11-23 19:43:00|1748.42|1742.52|1748.95|1743.05|1748.95|1743.05|1747.78|1741.88|38
1732390990000|2024-11-23 19:43:10|1749.03|1743.13|1747.98|1742.08|1749.03|1743.13|1747.98|1742.08|31
1732391000000|2024-11-23 19:43:20|1747.66|1741.76|1748.37|1742.47|1748.37|1742.47|1747.14|1741.24|35
1732391010000|2024-11-23 19:43:30|1748.31|1742.41|1748.22|1742.32|1748.47|1742.57|1747.58|1741.68|38
1732391020000|2024-11-23 19:43:40|1748.37|1742.47|1749|1743.1|1749.35|1743.45|1747.6|1741.7|39
1732391030000|2024-11-23 19:43:50|1749.22|1743.32|1747.95|1742.05|1749.3|1743.4|1747.82|1741.92|31
1732391040000|2024-11-23 19:44:00|1747.83|1741.93|1744.96|1739.06|1747.83|1741.93|1744.96|1739.06|30
1732391050000|2024-11-23 19:44:10|1744.98|1739.08|1745.25|1739.35|1745.9|1740|1744.87|1738.97|38
1732391060000|2024-11-23 19:44:20|1745.22|1739.32|1744.14|1738.24|1745.29|1739.39|1744.12|1738.22|36
1732391070000|2024-11-23 19:44:30|1744.15|1738.25|1744.13|1738.23|1745.07|1739.17|1744.12|1738.22|38
1732391080000|2024-11-23 19:44:40|1744.2|1738.3|1743.48|1737.58|1744.2|1738.3|1742.85|1736.95|32
1732391090000|2024-11-23 19:44:50|1743.31|1737.41|1742.72|1736.82|1743.9|1738|1742.72|1736.82|30
1732391100000|2024-11-23 19:45:00|1742.88|1736.98|1744.31|1738.41|1745.38|1739.48|1742.86|1736.96|36
1732391110000|2024-11-23 19:45:10|1744.32|1738.42|1742.85|1736.95|1744.32|1738.42|1742.72|1736.82|33
1732391120000|2024-11-23 19:45:20|1743.01|1737.11|1742.57|1736.67|1743.11|1737.21|1741.6|1735.7|35
1732391130000|2024-11-23 19:45:30|1742.4|1736.5|1743.35|1737.45|1743.35|1737.45|1742.26|1736.36|38
1732391140000|2024-11-23 19:45:40|1743.31|1737.41|1745.14|1739.24|1745.74|1739.84|1743.31|1737.41|35
1732391150000|2024-11-23 19:45:50|1745.26|1739.36|1746.6|1740.7|1746.9|1741|1745.14|1739.24|36
1732391160000|2024-11-23 19:46:00|1746.62|1740.72|1749.25|1743.35|1749.25|1743.35|1746.58|1740.68|31
1732391170000|2024-11-23 19:46:10|1749.14|1743.24|1749.91|1744.01|1750.59|1744.69|1748.22|1742.32|36
1732391180000|2024-11-23 19:46:20|1749.77|1743.87|1748.7|1742.8|1750.14|1744.24|1748.7|1742.8|37
1732391190000|2024-11-23 19:46:30|1748.69|1742.79|1749.68|1743.78|1750.1|1744.2|1748.67|1742.77|38
1732391200000|2024-11-23 19:46:40|1749.63|1743.73|1750.8|1744.9|1750.85|1744.95|1748.91|1743.01|29
1732391210000|2024-11-23 19:46:50|1750.81|1744.91|1750.3|1744.4|1750.81|1744.91|1749.63|1743.73|26
1732391220000|2024-11-23 19:47:00|1750.36|1744.46|1748.32|1742.42|1750.56|1744.66|1748.29|1742.39|34
1732391230000|2024-11-23 19:47:10|1748.33|1742.43|1748.51|1742.61|1748.92|1743.02|1748.03|1742.13|34
1732391240000|2024-11-23 19:47:20|1748.4|1742.5|1747.48|1741.58|1748.61|1742.71|1747.4|1741.5|32
1732391250000|2024-11-23 19:47:30|1747.37|1741.47|1748.24|1742.34|1748.34|1742.44|1747.37|1741.47|32
1732391260000|2024-11-23 19:47:40|1748.28|1742.38|1749.29|1743.39|1749.37|1743.47|1748.28|1742.38|31
1732391270000|2024-11-23 19:47:50|1748.95|1743.05|1749.89|1743.99|1749.89|1743.99|1748.31|1742.41|33
1732391280000|2024-11-23 19:48:00|1749.88|1743.98|1752.33|1746.43|1752.33|1746.43|1749.88|1743.98|20
1732391290000|2024-11-23 19:48:10|1752.47|1746.57|1754.96|1749.06|1755.14|1749.24|1751.66|1745.76|35
1732391300000|2024-11-23 19:48:20|1754.97|1749.07|1752.72|1746.82|1755.19|1749.29|1752.72|1746.82|32
1732391310000|2024-11-23 19:48:30|1752.88|1746.98|1751.58|1745.68|1753.27|1747.37|1751.58|1745.68|33
1732391320000|2024-11-23 19:48:40|1751.59|1745.69|1751.9|1746|1752.14|1746.24|1751.17|1745.27|34
1732391330000|2024-11-23 19:48:50|1751.97|1746.07|1752.03|1746.13|1752.33|1746.43|1751.59|1745.69|32
1732391340000|2024-11-23 19:49:00|1751.89|1745.99|1755.88|1749.98|1755.88|1749.98|1751.68|1745.78|38
1732391350000|2024-11-23 19:49:10|1755.87|1749.97|1756.02|1750.12|1756.08|1750.18|1755.64|1749.74|28
1732391360000|2024-11-23 19:49:20|1756.04|1750.14|1757.44|1751.54|1758.9|1753|1756.02|1750.12|35
1732391370000|2024-11-23 19:49:30|1757.53|1751.63|1756.37|1750.47|1757.9|1752|1756.25|1750.35|30
1732391380000|2024-11-23 19:49:40|1756.64|1750.74|1755.63|1749.73|1756.68|1750.78|1754.98|1749.08|32
1732391390000|2024-11-23 19:49:50|1755.66|1749.76|1756.52|1750.62|1756.73|1750.83|1755.59|1749.69|28
1732391400000|2024-11-23 19:50:00|1756.51|1750.61|1753.36|1747.46|1756.52|1750.62|1753.36|1747.46|35
1732391410000|2024-11-23 19:50:10|1753.39|1747.49|1753.2|1747.3|1754.43|1748.53|1752.14|1746.24|34
1732391420000|2024-11-23 19:50:20|1753.13|1747.23|1753.12|1747.22|1754.09|1748.19|1753.12|1747.22|35
1732391430000|2024-11-23 19:50:30|1753.2|1747.3|1753.17|1747.27|1753.9|1748|1752.67|1746.77|33
1732391440000|2024-11-23 19:50:40|1753.42|1747.52|1756.1|1750.2|1756.1|1750.2|1753.42|1747.52|36
1732391450000|2024-11-23 19:50:50|1756.03|1750.13|1756.71|1750.81|1757.62|1751.72|1755.74|1749.84|37
1732391460000|2024-11-23 19:51:00|1757.26|1751.36|1756.88|1750.98|1757.26|1751.36|1756.58|1750.68|34
1732391470000|2024-11-23 19:51:10|1756.89|1750.99|1758|1752.1|1758.09|1752.19|1756.16|1750.26|35
1732391480000|2024-11-23 19:51:20|1758.07|1752.17|1760.03|1754.13|1760.03|1754.13|1758.07|1752.17|30
1732391490000|2024-11-23 19:51:30|1760.04|1754.14|1761.73|1755.83|1761.73|1755.83|1760.04|1754.14|29
1732391500000|2024-11-23 19:51:40|1761.71|1755.81|1763.32|1757.42|1763.32|1757.42|1761.06|1755.16|30
1732391510000|2024-11-23 19:51:50|1763.35|1757.45|1765|1759.1|1765.53|1759.63|1763.35|1757.45|34
1732391520000|2024-11-23 19:52:00|1765.02|1759.12|1765.35|1759.45|1765.57|1759.67|1764.28|1758.38|33
1732391530000|2024-11-23 19:52:10|1765.38|1759.48|1766.85|1760.95|1766.92|1761.02|1765.03|1759.13|29
1732391540000|2024-11-23 19:52:20|1766.9|1761|1766.32|1760.42|1767.68|1761.78|1766.32|1760.42|22
1732391550000|2024-11-23 19:52:30|1766.4|1760.5|1766.02|1760.12|1766.91|1761.01|1765.99|1760.09|28
1732391560000|2024-11-23 19:52:40|1766.01|1760.11|1764.03|1758.13|1766.01|1760.11|1764.03|1758.13|36
1732391570000|2024-11-23 19:52:50|1764.04|1758.14|1761.27|1755.37|1764.09|1758.19|1761.27|1755.37|35
1732391580000|2024-11-23 19:53:00|1761.23|1755.33|1759.54|1753.64|1761.23|1755.33|1759.47|1753.57|36
1732391590000|2024-11-23 19:53:10|1759.46|1753.56|1758.89|1752.99|1760.25|1754.35|1758.89|1752.99|37
1732391600000|2024-11-23 19:53:20|1758.85|1752.95|1758.4|1752.5|1758.85|1752.95|1758.19|1752.29|33
1732391610000|2024-11-23 19:53:30|1758.41|1752.51|1757.72|1751.82|1758.41|1752.51|1757.41|1751.51|32
1732391620000|2024-11-23 19:53:40|1757.7|1751.8|1757.78|1751.88|1759.51|1753.61|1757.7|1751.8|36
1732391630000|2024-11-23 19:53:50|1757.89|1751.99|1758.54|1752.64|1758.81|1752.91|1756.81|1750.91|30
1732391640000|2024-11-23 19:54:00|1758.47|1752.57|1759.75|1753.85|1759.75|1753.85|1758.3|1752.4|34
1732391650000|2024-11-23 19:54:10|1759.7|1753.8|1760.5|1754.6|1761.34|1755.44|1759.7|1753.8|35
1732391660000|2024-11-23 19:54:20|1760.48|1754.58|1759.57|1753.67|1760.5|1754.6|1759.47|1753.57|32
1732391670000|2024-11-23 19:54:30|1759.49|1753.59|1757.83|1751.93|1759.49|1753.59|1757.76|1751.86|35
1732391680000|2024-11-23 19:54:40|1758.07|1752.17|1756.55|1750.65|1758.25|1752.35|1756.52|1750.62|31
1732391690000|2024-11-23 19:54:50|1756.56|1750.66|1754.12|1748.22|1756.56|1750.66|1754.12|1748.22|28
1732391700000|2024-11-23 19:55:00|1754.37|1748.47|1753.77|1747.87|1754.53|1748.63|1753.31|1747.41|32
1732391710000|2024-11-23 19:55:10|1753.74|1747.84|1757.96|1752.06|1758.72|1752.82|1753.74|1747.84|39
1732391720000|2024-11-23 19:55:20|1758.01|1752.11|1759.62|1753.72|1760.43|1754.53|1758.01|1752.11|35
1732391730000|2024-11-23 19:55:30|1759.55|1753.65|1759.56|1753.66|1761.04|1755.14|1758.7|1752.8|35
1732391740000|2024-11-23 19:55:40|1759.5|1753.6|1761.75|1755.85|1761.75|1755.85|1759.5|1753.6|29
1732391750000|2024-11-23 19:55:50|1761.88|1755.98|1759.47|1753.57|1761.88|1755.98|1759.01|1753.11|37
1732391760000|2024-11-23 19:56:00|1759.45|1753.55|1760.81|1754.91|1760.94|1755.04|1758.69|1752.79|37
1732391770000|2024-11-23 19:56:10|1760.71|1754.81|1762.2|1756.3|1762.2|1756.3|1760.35|1754.45|37
1732391780000|2024-11-23 19:56:20|1762.43|1756.53|1762.64|1756.74|1762.8|1756.9|1762.3|1756.4|32
1732391790000|2024-11-23 19:56:30|1762.66|1756.76|1763.53|1757.63|1763.53|1757.63|1762.51|1756.61|30
1732391800000|2024-11-23 19:56:40|1763.48|1757.58|1763.58|1757.68|1763.6|1757.7|1763.47|1757.57|19
1732391810000|2024-11-23 19:56:50|1763.62|1757.72|1762.75|1756.85|1763.63|1757.73|1761.69|1755.79|36
1732391820000|2024-11-23 19:57:00|1762.74|1756.84|1762.64|1756.74|1762.76|1756.86|1761.44|1755.54|34
1732391830000|2024-11-23 19:57:10|1762.68|1756.78|1763.83|1757.93|1764.55|1758.65|1762.68|1756.78|31
1732391840000|2024-11-23 19:57:20|1763.78|1757.88|1760.38|1754.48|1763.79|1757.89|1760.18|1754.28|39
1732391850000|2024-11-23 19:57:30|1760.31|1754.41|1760.67|1754.77|1760.67|1754.77|1758.64|1752.74|40
1732391860000|2024-11-23 19:57:40|1760.46|1754.56|1760.37|1754.47|1761.22|1755.32|1759.69|1753.79|36
1732391870000|2024-11-23 19:57:50|1760.42|1754.52|1758.71|1752.81|1760.45|1754.55|1758.71|1752.81|40
1732391880000|2024-11-23 19:58:00|1758.75|1752.85|1759.73|1753.83|1760.32|1754.42|1757.76|1751.86|40
1732391890000|2024-11-23 19:58:10|1760.35|1754.45|1759.93|1754.03|1760.62|1754.72|1759.6|1753.7|36
1732391900000|2024-11-23 19:58:20|1759.96|1754.06|1759.17|1753.27|1759.98|1754.08|1758.71|1752.81|35
1732391910000|2024-11-23 19:58:30|1759.1|1753.2|1760.73|1754.83|1760.75|1754.85|1759.1|1753.2|33
1732391920000|2024-11-23 19:58:40|1760.77|1754.87|1758.89|1752.99|1760.78|1754.88|1757.88|1751.98|32
1732391930000|2024-11-23 19:58:50|1758.91|1753.01|1757.76|1751.86|1759.08|1753.18|1757.69|1751.79|30
1732391940000|2024-11-23 19:59:00|1757.75|1751.85|1756.8|1750.9|1758.43|1752.53|1756.8|1750.9|34
1732391950000|2024-11-23 19:59:10|1756.79|1750.89|1757.44|1751.54|1758.45|1752.55|1756.66|1750.76|37
1732391960000|2024-11-23 19:59:20|1757.47|1751.57|1756.73|1750.83|1757.47|1751.57|1756.51|1750.61|35
1732391970000|2024-11-23 19:59:30|1756.65|1750.75|1756.55|1750.65|1756.83|1750.93|1756.36|1750.46|33
1732391980000|2024-11-23 19:59:40|1756.46|1750.56|1757.56|1751.66|1757.71|1751.81|1756.42|1750.52|32
1732391990000|2024-11-23 19:59:50|1757.44|1751.54|1756.61|1750.71|1757.44|1751.54|1754.88|1748.98|31
1732392000000|2024-11-23 20:00:00|1757.13|1751.23|1758.7|1752.8|1758.7|1752.8|1756.28|1750.38|40
1732392010000|2024-11-23 20:00:10|1758.76|1752.86|1755.4|1749.5|1759.06|1753.16|1754.87|1748.97|38
1732392020000|2024-11-23 20:00:20|1755.28|1749.38|1753.17|1747.27|1755.28|1749.38|1752.95|1747.05|32
1732392030000|2024-11-23 20:00:30|1753.11|1747.21|1756.64|1750.74|1756.64|1750.74|1752.93|1747.03|29
1732392040000|2024-11-23 20:00:40|1756.78|1750.88|1756.77|1750.87|1757.29|1751.39|1755.96|1750.06|38
1732392050000|2024-11-23 20:00:50|1757.12|1751.22|1754.78|1748.88|1757.47|1751.57|1754.78|1748.88|36
1732392060000|2024-11-23 20:01:00|1754.74|1748.84|1752.53|1746.63|1754.74|1748.84|1752.39|1746.49|35
1732392070000|2024-11-23 20:01:10|1752.69|1746.79|1753.75|1747.85|1754.57|1748.67|1752.43|1746.53|38
1732392080000|2024-11-23 20:01:20|1753.77|1747.87|1754.01|1748.11|1754.01|1748.11|1752.64|1746.74|37
1732392090000|2024-11-23 20:01:30|1754.02|1748.12|1753.15|1747.25|1755.66|1749.76|1752.49|1746.59|39
1732392100000|2024-11-23 20:01:40|1753.05|1747.15|1751.73|1745.83|1753.49|1747.59|1751.73|1745.83|36
1732392110000|2024-11-23 20:01:50|1751.77|1745.87|1749.99|1744.09|1751.77|1745.87|1749.31|1743.41|31
1732392120000|2024-11-23 20:02:00|1749.97|1744.07|1750.9|1745|1751.12|1745.22|1749.93|1744.03|37
1732392130000|2024-11-23 20:02:10|1750.94|1745.04|1749.64|1743.74|1752.21|1746.31|1749.51|1743.61|37
1732392140000|2024-11-23 20:02:20|1749.47|1743.57|1749.83|1743.93|1751.06|1745.16|1749.47|1743.57|40
1732392150000|2024-11-23 20:02:30|1749.68|1743.78|1748.15|1742.25|1749.98|1744.08|1748.15|1742.25|31
1732392160000|2024-11-23 20:02:40|1748.11|1742.21|1747.28|1741.38|1748.92|1743.02|1747.28|1741.38|34
1732392170000|2024-11-23 20:02:50|1747.32|1741.42|1746.85|1740.95|1747.52|1741.62|1746.8|1740.9|38
1732392180000|2024-11-23 20:03:00|1746.87|1740.97|1745.15|1739.25|1747.77|1741.87|1744.79|1738.89|35
1732392190000|2024-11-23 20:03:10|1745.17|1739.27|1747.87|1741.97|1748.43|1742.53|1745.17|1739.27|37
1732392200000|2024-11-23 20:03:20|1747.83|1741.93|1746.23|1740.33|1747.9|1742|1745.82|1739.92|37
1732392210000|2024-11-23 20:03:30|1746.16|1740.26|1745.05|1739.15|1746.17|1740.27|1744.17|1738.27|37
1732392220000|2024-11-23 20:03:40|1744.96|1739.06|1743.43|1737.53|1745|1739.1|1743.34|1737.44|36
1732392230000|2024-11-23 20:03:50|1743.38|1737.48|1744.32|1738.42|1744.32|1738.42|1743.24|1737.34|37
1732392240000|2024-11-23 20:04:00|1744.3|1738.4|1745.92|1740.02|1747.11|1741.21|1744.3|1738.4|34
1732392250000|2024-11-23 20:04:10|1745.91|1740.01|1746.74|1740.84|1746.9|1741|1744.78|1738.88|36
1732392260000|2024-11-23 20:04:20|1746.76|1740.86|1748.5|1742.6|1749.08|1743.18|1746.76|1740.86|35
1732392270000|2024-11-23 20:04:30|1748.32|1742.42|1748.25|1742.35|1748.9|1743|1747.63|1741.73|36
1732392280000|2024-11-23 20:04:40|1747.77|1741.87|1749.95|1744.05|1749.95|1744.05|1747.65|1741.75|34
1732392290000|2024-11-23 20:04:50|1750.05|1744.15|1752.62|1746.72|1752.92|1747.02|1749.87|1743.97|34
1732392300000|2024-11-23 20:05:00|1752.37|1746.47|1748.59|1742.69|1752.38|1746.48|1748.59|1742.69|38
1732392310000|2024-11-23 20:05:10|1748.53|1742.63|1749.22|1743.32|1750.54|1744.64|1748.02|1742.12|37
1732392320000|2024-11-23 20:05:20|1749.3|1743.4|1749.86|1743.96|1749.86|1743.96|1748.93|1743.03|35
1732392330000|2024-11-23 20:05:30|1750.19|1744.29|1750.99|1745.09|1751.16|1745.26|1750.19|1744.29|36
1732392340000|2024-11-23 20:05:40|1750.84|1744.94|1751.82|1745.92|1751.82|1745.92|1750.12|1744.22|40
1732392350000|2024-11-23 20:05:50|1751.85|1745.95|1751.7|1745.8|1752.58|1746.68|1751.66|1745.76|34
1732392360000|2024-11-23 20:06:00|1751.77|1745.87|1748.92|1743.02|1752.64|1746.74|1748.92|1743.02|35
1732392370000|2024-11-23 20:06:10|1748.91|1743.01|1750.04|1744.14|1751.15|1745.25|1748.9|1743|39
1732392380000|2024-11-23 20:06:20|1750.01|1744.11|1746.73|1740.83|1750.06|1744.16|1746.66|1740.76|34
1732392390000|2024-11-23 20:06:30|1746.72|1740.82|1744.76|1738.86|1746.72|1740.82|1744.76|1738.86|33
1732392400000|2024-11-23 20:06:40|1744.74|1738.84|1746|1740.1|1746.58|1740.68|1744.74|1738.84|36
1732392410000|2024-11-23 20:06:50|1745.97|1740.07|1744.27|1738.37|1745.97|1740.07|1744.27|1738.37|36
1732392420000|2024-11-23 20:07:00|1744.28|1738.38|1743.74|1737.84|1744.28|1738.38|1742.83|1736.93|35
1732392430000|2024-11-23 20:07:10|1743.8|1737.9|1743.6|1737.7|1743.89|1737.99|1742.69|1736.79|38
1732392440000|2024-11-23 20:07:20|1743.64|1737.74|1742.56|1736.66|1744.91|1739.01|1742.56|1736.66|36
1732392450000|2024-11-23 20:07:30|1742.41|1736.51|1741.63|1735.73|1742.41|1736.51|1741.02|1735.12|38
1732392460000|2024-11-23 20:07:40|1741.61|1735.71|1745.51|1739.61|1745.51|1739.61|1741.61|1735.71|35
1732392470000|2024-11-23 20:07:50|1745.5|1739.6|1744.08|1738.18|1745.5|1739.6|1744.08|1738.18|33
1732392480000|2024-11-23 20:08:00|1744.04|1738.14|1743.68|1737.78|1744.14|1738.24|1743.45|1737.55|33
1732392490000|2024-11-23 20:08:10|1743.44|1737.54|1742.06|1736.16|1744.29|1738.39|1742.05|1736.15|37
1732392500000|2024-11-23 20:08:20|1742.05|1736.15|1740.83|1734.93|1742.05|1736.15|1740.79|1734.89|38
1732392510000|2024-11-23 20:08:30|1740.88|1734.98|1742.84|1736.94|1743.05|1737.15|1740.72|1734.82|37
1732392520000|2024-11-23 20:08:40|1742.76|1736.86|1741.93|1736.03|1743.15|1737.25|1741.64|1735.74|36
1732392530000|2024-11-23 20:08:50|1741.78|1735.88|1740.52|1734.62|1741.78|1735.88|1740.46|1734.56|33
1732392540000|2024-11-23 20:09:00|1740.5|1734.6|1741.44|1735.54|1741.66|1735.76|1740.42|1734.52|36
1732392550000|2024-11-23 20:09:10|1741.47|1735.57|1744.08|1738.18|1744.44|1738.54|1741.47|1735.57|39
1732392560000|2024-11-23 20:09:20|1743.97|1738.07|1740.96|1735.06|1744.12|1738.22|1740.75|1734.85|36
1732392570000|2024-11-23 20:09:30|1740.75|1734.85|1740.14|1734.24|1740.97|1735.07|1740.14|1734.24|35
1732392580000|2024-11-23 20:09:40|1740.19|1734.29|1738.51|1732.61|1740.46|1734.56|1738.51|1732.61|30
1732392590000|2024-11-23 20:09:50|1738.5|1732.6|1739.5|1733.6|1739.58|1733.68|1738.5|1732.6|29
1732392600000|2024-11-23 20:10:00|1739.45|1733.55|1743.95|1738.05|1743.95|1738.05|1739.39|1733.49|37
1732392610000|2024-11-23 20:10:10|1744.06|1738.16|1744.81|1738.91|1745.63|1739.73|1743.6|1737.7|36
1732392620000|2024-11-23 20:10:20|1744.79|1738.89|1743.51|1737.61|1745.11|1739.21|1743.51|1737.61|39
1732392630000|2024-11-23 20:10:30|1743.53|1737.63|1741.75|1735.85|1743.79|1737.89|1741.74|1735.84|39
1732392640000|2024-11-23 20:10:40|1741.77|1735.87|1741.71|1735.81|1743.42|1737.52|1741.56|1735.66|35
1732392650000|2024-11-23 20:10:50|1741.65|1735.75|1737.45|1731.55|1741.65|1735.75|1737.45|1731.55|32
1732392660000|2024-11-23 20:11:00|1737.51|1731.61|1736.25|1730.35|1737.56|1731.66|1735.88|1729.98|38
1732392670000|2024-11-23 20:11:10|1736.55|1730.65|1736.41|1730.51|1736.55|1730.65|1735.48|1729.58|37
1732392680000|2024-11-23 20:11:20|1736.39|1730.49|1736.62|1730.72|1737.56|1731.66|1735.93|1730.03|36
1732392690000|2024-11-23 20:11:30|1736.46|1730.56|1737.22|1731.32|1737.62|1731.72|1735.94|1730.04|32
1732392700000|2024-11-23 20:11:40|1737.5|1731.6|1737.43|1731.53|1738.42|1732.52|1737.09|1731.19|37
1732392710000|2024-11-23 20:11:50|1736.96|1731.06|1737.25|1731.35|1737.25|1731.35|1736.16|1730.26|35
1732392720000|2024-11-23 20:12:00|1737.79|1731.89|1736.45|1730.55|1738.43|1732.53|1736.02|1730.12|38
1732392730000|2024-11-23 20:12:10|1736.22|1730.32|1735.69|1729.79|1736.5|1730.6|1735.12|1729.22|35
1732392740000|2024-11-23 20:12:20|1735.71|1729.81|1735.4|1729.5|1735.71|1729.81|1734.84|1728.94|33
1732392750000|2024-11-23 20:12:30|1735.47|1729.57|1735.07|1729.17|1735.52|1729.62|1735.05|1729.15|34
1732392760000|2024-11-23 20:12:40|1735.05|1729.15|1735.46|1729.56|1735.67|1729.77|1734.72|1728.82|31
1732392770000|2024-11-23 20:12:50|1735.42|1729.52|1735.39|1729.49|1736.22|1730.32|1735.15|1729.25|35
1732392780000|2024-11-23 20:13:00|1735.44|1729.54|1734.99|1729.09|1736.19|1730.29|1734.98|1729.08|33
1732392790000|2024-11-23 20:13:10|1735|1729.1|1735.47|1729.57|1735.47|1729.57|1734.96|1729.06|34
1732392800000|2024-11-23 20:13:20|1735.43|1729.53|1735.31|1729.41|1736.02|1730.12|1734.98|1729.08|35
1732392810000|2024-11-23 20:13:30|1735.27|1729.37|1735.4|1729.5|1735.64|1729.74|1735.26|1729.36|28
1732392820000|2024-11-23 20:13:40|1735.41|1729.51|1734.68|1728.78|1735.41|1729.51|1734.35|1728.45|33
1732392830000|2024-11-23 20:13:50|1734.67|1728.77|1734.9|1729|1735.47|1729.57|1734.67|1728.77|35
1732392840000|2024-11-23 20:14:00|1734.88|1728.98|1734.9|1729|1735.32|1729.42|1734.83|1728.93|26
1732392850000|2024-11-23 20:14:10|1734.92|1729.02|1734.98|1729.08|1736.29|1730.39|1734.9|1729|32
1732392860000|2024-11-23 20:14:20|1735.01|1729.11|1734.89|1728.99|1735.29|1729.39|1734.59|1728.69|26
1732392870000|2024-11-23 20:14:30|1734.88|1728.98|1734.04|1728.14|1734.92|1729.02|1734.04|1728.14|32
1732392880000|2024-11-23 20:14:40|1734.06|1728.16|1734.16|1728.26|1734.44|1728.54|1733.4|1727.5|31
1732392890000|2024-11-23 20:14:50|1734.06|1728.16|1731.44|1725.54|1734.06|1728.16|1731.44|1725.54|32
1732392900000|2024-11-23 20:15:00|1731.59|1725.69|1732.7|1726.8|1732.7|1726.8|1730.74|1724.84|32
1732392910000|2024-11-23 20:15:10|1732.63|1726.73|1733.81|1727.91|1735.13|1729.23|1731.96|1726.06|36
1732392920000|2024-11-23 20:15:20|1733.59|1727.69|1735.62|1729.72|1736.38|1730.48|1733.59|1727.69|36
1732392930000|2024-11-23 20:15:30|1735.63|1729.73|1735.81|1729.91|1737.67|1731.77|1735.43|1729.53|38
1732392940000|2024-11-23 20:15:40|1736.05|1730.15|1735.8|1729.9|1736.26|1730.36|1735.62|1729.72|31
1732392950000|2024-11-23 20:15:50|1735.79|1729.89|1733.07|1727.17|1735.96|1730.06|1732.79|1726.89|36
1732392960000|2024-11-23 20:16:00|1733.09|1727.19|1731.14|1725.24|1734.53|1728.63|1731.09|1725.19|34
1732392970000|2024-11-23 20:16:10|1731.07|1725.17|1733.12|1727.22|1734.05|1728.15|1731.05|1725.15|35
1732392980000|2024-11-23 20:16:20|1733.11|1727.21|1736.09|1730.19|1736.67|1730.77|1732.7|1726.8|38
1732392990000|2024-11-23 20:16:30|1736.29|1730.39|1737.18|1731.28|1737.87|1731.97|1735.94|1730.04|37
1732393000000|2024-11-23 20:16:40|1736.67|1730.77|1735.14|1729.24|1736.7|1730.8|1734.82|1728.92|35
1732393010000|2024-11-23 20:16:50|1734.7|1728.8|1735.1|1729.2|1736.05|1730.15|1734.7|1728.8|37
1732393020000|2024-11-23 20:17:00|1735.17|1729.27|1738.95|1733.05|1738.95|1733.05|1735.17|1729.27|35
1732393030000|2024-11-23 20:17:10|1738.58|1732.68|1739.16|1733.26|1740.11|1734.21|1737.97|1732.07|38
1732393040000|2024-11-23 20:17:20|1739.42|1733.52|1737.7|1731.8|1739.48|1733.58|1736.67|1730.77|36
1732393050000|2024-11-23 20:17:30|1737.81|1731.91|1738.05|1732.15|1738.14|1732.24|1737.09|1731.19|37
1732393060000|2024-11-23 20:17:40|1737.7|1731.8|1739.17|1733.27|1739.7|1733.8|1737.7|1731.8|37
1732393070000|2024-11-23 20:17:50|1739.66|1733.76|1741.07|1735.17|1742.07|1736.17|1739.66|1733.76|34
1732393080000|2024-11-23 20:18:00|1741.26|1735.36|1743.44|1737.54|1743.44|1737.54|1741.12|1735.22|37
1732393090000|2024-11-23 20:18:10|1743.46|1737.56|1745|1739.1|1745.74|1739.84|1743.46|1737.56|33
1732393100000|2024-11-23 20:18:20|1744.71|1738.81|1747.5|1741.6|1747.5|1741.6|1744.7|1738.8|27
1732393110000|2024-11-23 20:18:30|1747.47|1741.57|1747.07|1741.17|1749.83|1743.93|1746.87|1740.97|31
1732393120000|2024-11-23 20:18:40|1746.61|1740.71|1746.51|1740.61|1746.85|1740.95|1745.68|1739.78|33
1732393130000|2024-11-23 20:18:50|1746.41|1740.51|1743.1|1737.2|1746.45|1740.55|1743.1|1737.2|39
1732393140000|2024-11-23 20:19:00|1743|1737.1|1742.18|1736.28|1743|1737.1|1740.5|1734.6|36
1732393150000|2024-11-23 20:19:10|1742.2|1736.3|1740.47|1734.57|1743.5|1737.6|1740.47|1734.57|38
1732393160000|2024-11-23 20:19:20|1740.34|1734.44|1738.86|1732.96|1740.34|1734.44|1738.51|1732.61|36
1732393170000|2024-11-23 20:19:30|1738.89|1732.99|1736.39|1730.49|1738.89|1732.99|1735.86|1729.96|38
1732393180000|2024-11-23 20:19:40|1736.37|1730.47|1734.4|1728.5|1736.37|1730.47|1733.43|1727.53|39
1732393190000|2024-11-23 20:19:50|1734.5|1728.6|1735.49|1729.59|1735.89|1729.99|1734.31|1728.41|37
1732393200000|2024-11-23 20:20:00|1735.36|1729.46|1733.61|1727.71|1735.46|1729.56|1731.57|1725.67|38
1732393210000|2024-11-23 20:20:10|1733.44|1727.54|1730.74|1724.84|1733.95|1728.05|1730.74|1724.84|38
1732393220000|2024-11-23 20:20:20|1730.64|1724.74|1731.73|1725.83|1732.98|1727.08|1730.5|1724.6|40
1732393230000|2024-11-23 20:20:30|1731.79|1725.89|1731.97|1726.07|1732.59|1726.69|1731.11|1725.21|29
1732393240000|2024-11-23 20:20:40|1732.04|1726.14|1731.49|1725.59|1732.04|1726.14|1730.6|1724.7|37
1732393250000|2024-11-23 20:20:50|1731.5|1725.6|1729.68|1723.78|1731.53|1725.63|1729.68|1723.78|32
1732393260000|2024-11-23 20:21:00|1730.11|1724.21|1732.42|1726.52|1732.43|1726.53|1730.11|1724.21|36
1732393270000|2024-11-23 20:21:10|1732.37|1726.47|1732.8|1726.9|1733.7|1727.8|1731.91|1726.01|38
1732393280000|2024-11-23 20:21:20|1732.67|1726.77|1730.84|1724.94|1732.67|1726.77|1730.46|1724.56|36
1732393290000|2024-11-23 20:21:30|1730.77|1724.87|1730.31|1724.41|1731.69|1725.79|1729.29|1723.39|35
1732393300000|2024-11-23 20:21:40|1730.24|1724.34|1731.19|1725.29|1732.46|1726.56|1729.93|1724.03|36
1732393310000|2024-11-23 20:21:50|1731.38|1725.48|1729.7|1723.8|1731.9|1726|1729.3|1723.4|34
1732393320000|2024-11-23 20:22:00|1728.84|1722.94|1727.8|1721.9|1729.47|1723.57|1727.69|1721.79|36
1732393330000|2024-11-23 20:22:10|1727.76|1721.86|1729.07|1723.17|1730.47|1724.57|1727.76|1721.86|35
1732393340000|2024-11-23 20:22:20|1729.06|1723.16|1729.97|1724.07|1730.69|1724.79|1728.9|1723|36
1732393350000|2024-11-23 20:22:30|1730.06|1724.16|1731.37|1725.47|1731.37|1725.47|1730.01|1724.11|28
1732393360000|2024-11-23 20:22:40|1731.68|1725.78|1732.99|1727.09|1733.04|1727.14|1731.68|1725.78|38
1732393370000|2024-11-23 20:22:50|1732.92|1727.02|1733.89|1727.99|1734.14|1728.24|1732.55|1726.65|26
1732393380000|2024-11-23 20:23:00|1733.61|1727.71|1731.91|1726.01|1734.1|1728.2|1731.89|1725.99|35
1732393390000|2024-11-23 20:23:10|1731.89|1725.99|1730.77|1724.87|1731.92|1726.02|1730.74|1724.84|31
1732393400000|2024-11-23 20:23:20|1730.72|1724.82|1732.57|1726.67|1732.65|1726.75|1730.72|1724.82|25
1732393410000|2024-11-23 20:23:30|1732.65|1726.75|1731.52|1725.62|1733.34|1727.44|1731.45|1725.55|33
1732393420000|2024-11-23 20:23:40|1731.65|1725.75|1731.01|1725.11|1731.87|1725.97|1729.7|1723.8|36
1732393430000|2024-11-23 20:23:50|1730.67|1724.77|1731.25|1725.35|1731.25|1725.35|1730.63|1724.73|26
1732393440000|2024-11-23 20:24:00|1731.52|1725.62|1731.99|1726.09|1732.14|1726.24|1730.77|1724.87|30
1732393450000|2024-11-23 20:24:10|1731.96|1726.06|1732.15|1726.25|1732.46|1726.56|1731.56|1725.66|29
1732393460000|2024-11-23 20:24:20|1732.12|1726.22|1731.82|1725.92|1732.12|1726.22|1731.72|1725.82|32
1732393470000|2024-11-23 20:24:30|1731.79|1725.89|1731.74|1725.84|1732.05|1726.15|1731.63|1725.73|24
1732393480000|2024-11-23 20:24:40|1732.03|1726.13|1730.65|1724.75|1732.85|1726.95|1730.57|1724.67|27
1732393490000|2024-11-23 20:24:50|1730.68|1724.78|1729.65|1723.75|1730.68|1724.78|1729.59|1723.69|36
1732393500000|2024-11-23 20:25:00|1729.82|1723.92|1730.51|1724.61|1730.67|1724.77|1728.8|1722.9|38
1732393510000|2024-11-23 20:25:10|1730.66|1724.76|1728.67|1722.77|1730.66|1724.76|1728.62|1722.72|35
1732393520000|2024-11-23 20:25:20|1728.66|1722.76|1727.81|1721.91|1728.86|1722.96|1727.76|1721.86|31
1732393530000|2024-11-23 20:25:30|1727.82|1721.92|1726.12|1720.22|1727.82|1721.92|1726.07|1720.17|36
1732393540000|2024-11-23 20:25:40|1726.1|1720.2|1724.02|1718.12|1726.1|1720.2|1723.74|1717.84|33
1732393550000|2024-11-23 20:25:50|1723.9|1718|1722.09|1716.19|1724.06|1718.16|1722.08|1716.18|35
1732393560000|2024-11-23 20:26:00|1722.1|1716.2|1721.5|1715.6|1722.71|1716.81|1720.7|1714.8|35
1732393570000|2024-11-23 20:26:10|1720.77|1714.87|1721.03|1715.13|1721.25|1715.35|1719.05|1713.15|38
1732393580000|2024-11-23 20:26:20|1720.91|1715.01|1721.93|1716.03|1723.13|1717.23|1720.62|1714.72|35
1732393590000|2024-11-23 20:26:30|1721.91|1716.01|1719.91|1714.01|1721.92|1716.02|1719.61|1713.71|39
1732393600000|2024-11-23 20:26:40|1719.9|1714|1721.07|1715.17|1721.17|1715.27|1719.05|1713.15|22
1732393610000|2024-11-23 20:26:50|1721.17|1715.27|1720.16|1714.26|1721.94|1716.04|1720.04|1714.14|26
1732393620000|2024-11-23 20:27:00|1720.49|1714.59|1721.58|1715.68|1721.58|1715.68|1720.17|1714.27|37
1732393630000|2024-11-23 20:27:10|1722.13|1716.23|1720.94|1715.04|1722.16|1716.26|1719.68|1713.78|37
1732393640000|2024-11-23 20:27:20|1720.96|1715.06|1719.79|1713.89|1721.17|1715.27|1719.79|1713.89|34
1732393650000|2024-11-23 20:27:30|1719.54|1713.64|1719.17|1713.27|1720.16|1714.26|1719.17|1713.27|31
1732393660000|2024-11-23 20:27:40|1719.16|1713.26|1717.33|1711.43|1719.17|1713.27|1717.3|1711.4|28
1732393670000|2024-11-23 20:27:50|1717.37|1711.47|1715.3|1709.4|1717.37|1711.47|1715.3|1709.4|30
1732393680000|2024-11-23 20:28:00|1715.2|1709.3|1714.79|1708.89|1716.38|1710.48|1714.7|1708.8|38
1732393690000|2024-11-23 20:28:10|1714.69|1708.79|1714.62|1708.72|1714.85|1708.95|1712.79|1706.89|37
1732393700000|2024-11-23 20:28:20|1714.59|1708.69|1712.04|1706.14|1714.82|1708.92|1711.95|1706.05|37
1732393710000|2024-11-23 20:28:30|1712.09|1706.19|1711.14|1705.24|1712.14|1706.24|1711.05|1705.15|36
1732393720000|2024-11-23 20:28:40|1711.18|1705.28|1712.14|1706.24|1712.14|1706.24|1710.67|1704.77|33
1732393730000|2024-11-23 20:28:50|1712.1|1706.2|1711.56|1705.66|1712.14|1706.24|1711.56|1705.66|35
1732393740000|2024-11-23 20:29:00|1711.51|1705.61|1711.13|1705.23|1713.16|1707.26|1710.97|1705.07|40
1732393750000|2024-11-23 20:29:10|1710.74|1704.84|1708.09|1702.19|1711.41|1705.51|1707.95|1702.05|32
1732393760000|2024-11-23 20:29:20|1708.07|1702.17|1709.54|1703.64|1713.95|1708.05|1707.82|1701.92|39
1732393770000|2024-11-23 20:29:30|1709.71|1703.81|1709.62|1703.72|1710.35|1704.45|1709.09|1703.19|39
1732393780000|2024-11-23 20:29:40|1709.54|1703.64|1710.1|1704.2|1710.13|1704.23|1709.03|1703.13|37
1732393790000|2024-11-23 20:29:50|1709.97|1704.07|1708.14|1702.24|1709.97|1704.07|1707.05|1701.15|33
1732393800000|2024-11-23 20:30:00|1708.09|1702.19|1709.23|1703.33|1710.43|1704.53|1708.09|1702.19|37
1732393810000|2024-11-23 20:30:10|1709.69|1703.79|1708.1|1702.2|1710.12|1704.22|1708.06|1702.16|36
1732393820000|2024-11-23 20:30:20|1707.8|1701.9|1712.26|1706.36|1712.26|1706.36|1707.05|1701.15|37
1732393830000|2024-11-23 20:30:30|1712.5|1706.6|1713.8|1707.9|1714.17|1708.27|1711.69|1705.79|37
1732393840000|2024-11-23 20:30:40|1713.82|1707.92|1715.89|1709.99|1715.89|1709.99|1713.21|1707.31|36
1732393850000|2024-11-23 20:30:50|1715.81|1709.91|1718.23|1712.33|1718.6|1712.7|1715.67|1709.77|29
1732393860000|2024-11-23 20:31:00|1718.08|1712.18|1717.99|1712.09|1720.94|1715.04|1717.99|1712.09|36
1732393870000|2024-11-23 20:31:10|1717.97|1712.07|1719.14|1713.24|1719.49|1713.59|1717.07|1711.17|37
1732393880000|2024-11-23 20:31:20|1719.44|1713.54|1714.57|1708.67|1719.85|1713.95|1714.57|1708.67|38
1732393890000|2024-11-23 20:31:30|1714.82|1708.92|1717.08|1711.18|1717.21|1711.31|1714.28|1708.38|39
1732393900000|2024-11-23 20:31:40|1716.82|1710.92|1715.61|1709.71|1717.05|1711.15|1714.33|1708.43|32
1732393910000|2024-11-23 20:31:50|1715.75|1709.85|1718.15|1712.25|1718.16|1712.26|1715.7|1709.8|35
1732393920000|2024-11-23 20:32:00|1718.19|1712.29|1718.91|1713.01|1719.18|1713.28|1715.86|1709.96|39
1732393930000|2024-11-23 20:32:10|1718.86|1712.96|1718.32|1712.42|1719.9|1714|1717.91|1712.01|37
1732393940000|2024-11-23 20:32:20|1718.36|1712.46|1716.2|1710.3|1718.48|1712.58|1715.92|1710.02|37
1732393950000|2024-11-23 20:32:30|1716.23|1710.33|1714.92|1709.02|1716.23|1710.33|1714.37|1708.47|40
1732393960000|2024-11-23 20:32:40|1714.9|1709|1714.1|1708.2|1715.17|1709.27|1713.73|1707.83|38
1732393970000|2024-11-23 20:32:50|1714.08|1708.18|1717.54|1711.64|1717.54|1711.64|1714.08|1708.18|40
1732393980000|2024-11-23 20:33:00|1717.7|1711.8|1726.62|1720.72|1726.62|1720.72|1717.7|1711.8|40
1732393990000|2024-11-23 20:33:10|1726.37|1720.47|1727.34|1721.44|1727.34|1721.44|1724.58|1718.68|38
1732394000000|2024-11-23 20:33:20|1727.49|1721.59|1728.26|1722.36|1728.57|1722.67|1726.9|1721|40
1732394010000|2024-11-23 20:33:30|1728.29|1722.39|1727.4|1721.5|1729.77|1723.87|1727.38|1721.48|39
1732394020000|2024-11-23 20:33:40|1727.35|1721.45|1728.46|1722.56|1729|1723.1|1727.35|1721.45|35
1732394030000|2024-11-23 20:33:50|1728.57|1722.67|1728.79|1722.89|1729.03|1723.13|1728.39|1722.49|38
1732394040000|2024-11-23 20:34:00|1728.85|1722.95|1730.02|1724.12|1730.98|1725.08|1728.48|1722.58|37
1732394050000|2024-11-23 20:34:10|1730.03|1724.13|1731.06|1725.16|1731.81|1725.91|1730|1724.1|38
1732394060000|2024-11-23 20:34:20|1731.02|1725.12|1730.68|1724.78|1731.02|1725.12|1730.07|1724.17|35
1732394070000|2024-11-23 20:34:30|1730.72|1724.82|1731.88|1725.98|1731.88|1725.98|1730.69|1724.79|32
1732394080000|2024-11-23 20:34:40|1731.77|1725.87|1736.02|1730.12|1736.02|1730.12|1731.58|1725.68|37
1732394090000|2024-11-23 20:34:50|1736.3|1730.4|1738.71|1732.81|1738.94|1733.04|1736.3|1730.4|37
1732394100000|2024-11-23 20:35:00|1738.68|1732.78|1736.85|1730.95|1738.81|1732.91|1735.68|1729.78|40
1732394110000|2024-11-23 20:35:10|1736.87|1730.97|1734.33|1728.43|1737.35|1731.45|1734.33|1728.43|39
1732394120000|2024-11-23 20:35:20|1734.31|1728.41|1732.68|1726.78|1734.39|1728.49|1732.26|1726.36|33
1732394130000|2024-11-23 20:35:30|1732.79|1726.89|1729.8|1723.9|1733.67|1727.77|1729.8|1723.9|37
1732394140000|2024-11-23 20:35:40|1729.96|1724.06|1729|1723.1|1729.96|1724.06|1728.81|1722.91|40
1732394150000|2024-11-23 20:35:50|1728.92|1723.02|1729.62|1723.72|1730.88|1724.98|1728.77|1722.87|39
1732394160000|2024-11-23 20:36:00|1729.32|1723.42|1733.74|1727.84|1733.82|1727.92|1728.65|1722.75|36
1732394170000|2024-11-23 20:36:10|1733.69|1727.79|1731.87|1725.97|1733.69|1727.79|1731.3|1725.4|34
1732394180000|2024-11-23 20:36:20|1731.92|1726.02|1734.19|1728.29|1734.22|1728.32|1730.79|1724.89|38
1732394190000|2024-11-23 20:36:30|1734|1728.1|1735.47|1729.57|1735.47|1729.57|1733.88|1727.98|35
1732394200000|2024-11-23 20:36:40|1735.6|1729.7|1735.75|1729.85|1737.14|1731.24|1735.42|1729.52|32
1732394210000|2024-11-23 20:36:50|1735.62|1729.72|1738.89|1732.99|1738.92|1733.02|1735.62|1729.72|39
1732394220000|2024-11-23 20:37:00|1738.93|1733.03|1735.34|1729.44|1739.29|1733.39|1735.22|1729.32|37
1732394230000|2024-11-23 20:37:10|1735.48|1729.58|1731.27|1725.37|1735.58|1729.68|1731.27|1725.37|40
1732394240000|2024-11-23 20:37:20|1731.15|1725.25|1730.93|1725.03|1732.04|1726.14|1729.94|1724.04|38
1732394250000|2024-11-23 20:37:30|1731.09|1725.19|1730.34|1724.44|1732.71|1726.81|1729.91|1724.01|38
1732394260000|2024-11-23 20:37:40|1730.27|1724.37|1731.68|1725.78|1731.84|1725.94|1729.81|1723.91|37
1732394270000|2024-11-23 20:37:50|1731.71|1725.81|1732.5|1726.6|1732.64|1726.74|1731.67|1725.77|33
1732394280000|2024-11-23 20:38:00|1732.61|1726.71|1733.75|1727.85|1734.44|1728.54|1732.43|1726.53|37
1732394290000|2024-11-23 20:38:10|1733.79|1727.89|1732.14|1726.24|1734.86|1728.96|1732.14|1726.24|38
1732394300000|2024-11-23 20:38:20|1732.25|1726.35|1733.53|1727.63|1733.8|1727.9|1731.8|1725.9|37
1732394310000|2024-11-23 20:38:30|1733.45|1727.55|1730.02|1724.12|1733.57|1727.67|1729.8|1723.9|36
1732394320000|2024-11-23 20:38:40|1730.22|1724.32|1732.96|1727.06|1733.55|1727.65|1730.22|1724.32|37
1732394330000|2024-11-23 20:38:50|1733.2|1727.3|1732.58|1726.68|1733.88|1727.98|1732.54|1726.64|32
1732394340000|2024-11-23 20:39:00|1732.63|1726.73|1732.79|1726.89|1733.53|1727.63|1732.23|1726.33|33
1732394350000|2024-11-23 20:39:10|1732.8|1726.9|1729.73|1723.83|1732.8|1726.9|1729.72|1723.82|38
1732394360000|2024-11-23 20:39:20|1729.76|1723.86|1728.97|1723.07|1730.35|1724.45|1728.8|1722.9|33
1732394370000|2024-11-23 20:39:30|1729.12|1723.22|1731.99|1726.09|1731.99|1726.09|1728.91|1723.01|38
1732394380000|2024-11-23 20:39:40|1731.96|1726.06|1732.7|1726.8|1732.89|1726.99|1731.23|1725.33|32
1732394390000|2024-11-23 20:39:50|1732.62|1726.72|1733.12|1727.22|1733.72|1727.82|1732.41|1726.51|39
1732394400000|2024-11-23 20:40:00|1733.27|1727.37|1733.95|1728.05|1735.93|1730.03|1733.14|1727.24|36
1732394410000|2024-11-23 20:40:10|1734.04|1728.14|1730.65|1724.75|1734.36|1728.46|1730.65|1724.75|38
1732394420000|2024-11-23 20:40:20|1730.43|1724.53|1726.71|1720.81|1730.43|1724.53|1726.53|1720.63|38
1732394430000|2024-11-23 20:40:30|1726.66|1720.76|1724.77|1718.87|1727.78|1721.88|1724.77|1718.87|36
1732394440000|2024-11-23 20:40:40|1724.8|1718.9|1725.63|1719.73|1725.69|1719.79|1723.88|1717.98|33
1732394450000|2024-11-23 20:40:50|1725.58|1719.68|1724.75|1718.85|1726.36|1720.46|1724.22|1718.32|40
1732394460000|2024-11-23 20:41:00|1724.81|1718.91|1724.32|1718.42|1724.82|1718.92|1722.76|1716.86|36
1732394470000|2024-11-23 20:41:10|1724.63|1718.73|1725.04|1719.14|1726.68|1720.78|1724.49|1718.59|40
1732394480000|2024-11-23 20:41:20|1725.08|1719.18|1727.22|1721.32|1727.28|1721.38|1725.08|1719.18|37
1732394490000|2024-11-23 20:41:30|1727.41|1721.51|1727.83|1721.93|1728.05|1722.15|1726.89|1720.99|34
1732394500000|2024-11-23 20:41:40|1727.82|1721.92|1726.79|1720.89|1728.09|1722.19|1726.19|1720.29|33
1732394510000|2024-11-23 20:41:50|1726.62|1720.72|1726.09|1720.19|1726.85|1720.95|1725.91|1720.01|35
1732394520000|2024-11-23 20:42:00|1726.28|1720.38|1728.7|1722.8|1728.75|1722.85|1725.86|1719.96|36
1732394530000|2024-11-23 20:42:10|1728.79|1722.89|1730.35|1724.45|1731.78|1725.88|1728.79|1722.89|32
1732394540000|2024-11-23 20:42:20|1730.6|1724.7|1731.02|1725.12|1731.45|1725.55|1729.5|1723.6|38
1732394550000|2024-11-23 20:42:30|1731.07|1725.17|1732.84|1726.94|1732.84|1726.94|1730.98|1725.08|37
1732394560000|2024-11-23 20:42:40|1732.81|1726.91|1734.13|1728.23|1734.93|1729.03|1732.75|1726.85|34
1732394570000|2024-11-23 20:42:50|1734.06|1728.16|1735.33|1729.43|1735.43|1729.53|1732.75|1726.85|39
1732394580000|2024-11-23 20:43:00|1735.37|1729.47|1733.81|1727.91|1735.37|1729.47|1733.54|1727.64|36
1732394590000|2024-11-23 20:43:10|1733.75|1727.85|1733.5|1727.6|1733.77|1727.87|1732.76|1726.86|36
1732394600000|2024-11-23 20:43:20|1733.47|1727.57|1734.81|1728.91|1735.15|1729.25|1733.47|1727.57|37
1732394610000|2024-11-23 20:43:30|1735.02|1729.12|1735.14|1729.24|1735.85|1729.95|1734.8|1728.9|33
1732394620000|2024-11-23 20:43:40|1735.12|1729.22|1734.01|1728.11|1735.12|1729.22|1733.96|1728.06|28
1732394630000|2024-11-23 20:43:50|1733.93|1728.03|1735.23|1729.33|1735.23|1729.33|1733.93|1728.03|35
1732394640000|2024-11-23 20:44:00|1735.22|1729.32|1734.42|1728.52|1735.25|1729.35|1734.42|1728.52|35
1732394650000|2024-11-23 20:44:10|1734.47|1728.57|1736.36|1730.46|1736.4|1730.5|1734.14|1728.24|35
1732394660000|2024-11-23 20:44:20|1736.3|1730.4|1738.66|1732.76|1738.66|1732.76|1736.3|1730.4|35
1732394670000|2024-11-23 20:44:30|1738.83|1732.93|1740.77|1734.87|1740.77|1734.87|1738.8|1732.9|24
1732394680000|2024-11-23 20:44:40|1740.68|1734.78|1740.44|1734.54|1740.68|1734.78|1740.04|1734.14|30
1732394690000|2024-11-23 20:44:50|1740.29|1734.39|1740.72|1734.82|1740.8|1734.9|1739.98|1734.08|27
1732394700000|2024-11-23 20:45:00|1740.8|1734.9|1741.63|1735.73|1742.12|1736.22|1740.8|1734.9|32
1732394710000|2024-11-23 20:45:10|1741.64|1735.74|1738.26|1732.36|1741.84|1735.94|1737.84|1731.94|39
1732394720000|2024-11-23 20:45:20|1738.23|1732.33|1739.58|1733.68|1739.67|1733.77|1737.01|1731.11|37
1732394730000|2024-11-23 20:45:30|1739.6|1733.7|1739.78|1733.88|1740.34|1734.44|1739.6|1733.7|29
1732394740000|2024-11-23 20:45:40|1739.72|1733.82|1739.85|1733.95|1739.85|1733.95|1738.8|1732.9|35
1732394750000|2024-11-23 20:45:50|1740.15|1734.25|1741.71|1735.81|1741.71|1735.81|1740.15|1734.25|38
1732394760000|2024-11-23 20:46:00|1741.81|1735.91|1741.72|1735.82|1742.66|1736.76|1741.71|1735.81|33
1732394770000|2024-11-23 20:46:10|1741.83|1735.93|1740.85|1734.95|1741.9|1736|1740.85|1734.95|32
1732394780000|2024-11-23 20:46:20|1740.78|1734.88|1741.47|1735.57|1741.78|1735.88|1740.78|1734.88|36
1732394790000|2024-11-23 20:46:30|1741.49|1735.59|1740.95|1735.05|1741.85|1735.95|1740.94|1735.04|28
1732394800000|2024-11-23 20:46:40|1740.98|1735.08|1739.17|1733.27|1740.98|1735.08|1738.99|1733.09|34
1732394810000|2024-11-23 20:46:50|1739.21|1733.31|1739.86|1733.96|1739.89|1733.99|1738.72|1732.82|36
1732394820000|2024-11-23 20:47:00|1739.8|1733.9|1740.57|1734.67|1740.85|1734.95|1739.8|1733.9|36
1732394830000|2024-11-23 20:47:10|1740.63|1734.73|1740.91|1735.01|1741.01|1735.11|1740.51|1734.61|38
1732394840000|2024-11-23 20:47:20|1740.85|1734.95|1740.89|1734.99|1741.65|1735.75|1740.75|1734.85|35
1732394850000|2024-11-23 20:47:30|1740.8|1734.9|1740.89|1734.99|1741.75|1735.85|1740.8|1734.9|34
1732394860000|2024-11-23 20:47:40|1740.96|1735.06|1741.04|1735.14|1741.04|1735.14|1739.96|1734.06|33
1732394870000|2024-11-23 20:47:50|1741.07|1735.17|1740.12|1734.22|1741.07|1735.17|1740.06|1734.16|36
1732394880000|2024-11-23 20:48:00|1740.1|1734.2|1736.57|1730.67|1740.1|1734.2|1736.57|1730.67|39
1732394890000|2024-11-23 20:48:10|1736.83|1730.93|1736.21|1730.31|1738.82|1732.92|1736.21|1730.31|37
1732394900000|2024-11-23 20:48:20|1736.22|1730.32|1733.96|1728.06|1736.23|1730.33|1733.73|1727.83|37
1732394910000|2024-11-23 20:48:30|1733.99|1728.09|1733.34|1727.44|1734.47|1728.57|1733.34|1727.44|37
1732394920000|2024-11-23 20:48:40|1733.47|1727.57|1731.64|1725.74|1733.64|1727.74|1730.43|1724.53|38
1732394930000|2024-11-23 20:48:50|1731.51|1725.61|1730.72|1724.82|1731.7|1725.8|1730.72|1724.82|36
1732394940000|2024-11-23 20:49:00|1730.59|1724.69|1732.08|1726.18|1732.19|1726.29|1730.36|1724.46|39
1732394950000|2024-11-23 20:49:10|1731.9|1726|1731.86|1725.96|1732.12|1726.22|1731.52|1725.62|34
1732394960000|2024-11-23 20:49:20|1731.75|1725.85|1730.35|1724.45|1731.92|1726.02|1730.31|1724.41|32
1732394970000|2024-11-23 20:49:30|1730.33|1724.43|1732.64|1726.74|1732.72|1726.82|1730.33|1724.43|31
1732394980000|2024-11-23 20:49:40|1732.84|1726.94|1733.91|1728.01|1733.93|1728.03|1732.84|1726.94|34
1732394990000|2024-11-23 20:49:50|1733.88|1727.98|1734.22|1728.32|1734.22|1728.32|1732.73|1726.83|35
1732395000000|2024-11-23 20:50:00|1734.1|1728.2|1734.08|1728.18|1735.5|1729.6|1734.08|1728.18|37
1732395010000|2024-11-23 20:50:10|1734.05|1728.15|1731.82|1725.92|1734.05|1728.15|1731.82|1725.92|39
1732395020000|2024-11-23 20:50:20|1731.6|1725.7|1731.11|1725.21|1732.19|1726.29|1731.11|1725.21|37
1732395030000|2024-11-23 20:50:30|1731.07|1725.17|1728.77|1722.87|1731.21|1725.31|1728.77|1722.87|35
1732395040000|2024-11-23 20:50:40|1728.71|1722.81|1730.48|1724.58|1730.7|1724.8|1728.03|1722.13|36
1732395050000|2024-11-23 20:50:50|1730.38|1724.48|1730.19|1724.29|1730.42|1724.52|1729.92|1724.02|35
1732395060000|2024-11-23 20:51:00|1730.4|1724.5|1732.27|1726.37|1732.3|1726.4|1730.19|1724.29|33
1732395070000|2024-11-23 20:51:10|1732.1|1726.2|1733.78|1727.88|1734.13|1728.23|1732.08|1726.18|34
1732395080000|2024-11-23 20:51:20|1733.63|1727.73|1731.94|1726.04|1733.63|1727.73|1731.68|1725.78|36
1732395090000|2024-11-23 20:51:30|1731.93|1726.03|1729.75|1723.85|1731.94|1726.04|1729.71|1723.81|36
1732395100000|2024-11-23 20:51:40|1729.64|1723.74|1728.65|1722.75|1729.64|1723.74|1727.79|1721.89|35
1732395110000|2024-11-23 20:51:50|1728.66|1722.76|1727.59|1721.69|1729.05|1723.15|1727.59|1721.69|33
1732395120000|2024-11-23 20:52:00|1727.42|1721.52|1728.4|1722.5|1728.4|1722.5|1727.11|1721.21|37
1732395130000|2024-11-23 20:52:10|1728.19|1722.29|1730.72|1724.82|1731.07|1725.17|1728.19|1722.29|37
1732395140000|2024-11-23 20:52:20|1730.68|1724.78|1729.96|1724.06|1730.69|1724.79|1729.02|1723.12|39
1732395150000|2024-11-23 20:52:30|1730.34|1724.44|1732.03|1726.13|1732.53|1726.63|1730.34|1724.44|30
1732395160000|2024-11-23 20:52:40|1731.93|1726.03|1730.12|1724.22|1731.93|1726.03|1730.12|1724.22|29
1732395170000|2024-11-23 20:52:50|1730.09|1724.19|1728.69|1722.79|1730.19|1724.29|1728.04|1722.14|34
1732395180000|2024-11-23 20:53:00|1728.83|1722.93|1728.97|1723.07|1728.97|1723.07|1728.27|1722.37|37
1732395190000|2024-11-23 20:53:10|1729.04|1723.14|1728.09|1722.19|1730.71|1724.81|1728.06|1722.16|37
1732395200000|2024-11-23 20:53:20|1728.11|1722.21|1729.75|1723.85|1730.46|1724.56|1728|1722.1|36
1732395210000|2024-11-23 20:53:30|1729.65|1723.75|1729.69|1723.79|1729.69|1723.79|1728.52|1722.62|31
1732395220000|2024-11-23 20:53:40|1729.7|1723.8|1730.57|1724.67|1730.59|1724.69|1729.7|1723.8|36
1732395230000|2024-11-23 20:53:50|1730.58|1724.68|1731.05|1725.15|1731.97|1726.07|1729.98|1724.08|37
1732395240000|2024-11-23 20:54:00|1731.06|1725.16|1731.63|1725.73|1732.75|1726.85|1731.02|1725.12|37
1732395250000|2024-11-23 20:54:10|1731.77|1725.87|1731.41|1725.51|1731.89|1725.99|1730.46|1724.56|35
1732395260000|2024-11-23 20:54:20|1731.44|1725.54|1730.58|1724.68|1732.06|1726.16|1730.47|1724.57|35
1732395270000|2024-11-23 20:54:30|1730.59|1724.69|1731.45|1725.55|1731.67|1725.77|1730.58|1724.68|30
1732395280000|2024-11-23 20:54:40|1731.48|1725.58|1732.04|1726.14|1732.3|1726.4|1731.1|1725.2|34
1732395290000|2024-11-23 20:54:50|1731.99|1726.09|1729.89|1723.99|1732.07|1726.17|1729.59|1723.69|30
1732395300000|2024-11-23 20:55:00|1729.86|1723.96|1731.02|1725.12|1731.02|1725.12|1729.49|1723.59|37
1732395310000|2024-11-23 20:55:10|1731.1|1725.2|1732.1|1726.2|1732.7|1726.8|1731.1|1725.2|33
1732395320000|2024-11-23 20:55:20|1732.21|1726.31|1733.16|1727.26|1733.63|1727.73|1732.21|1726.31|35
1732395330000|2024-11-23 20:55:30|1733.07|1727.17|1731.79|1725.89|1734.75|1728.85|1731.79|1725.89|36
1732395340000|2024-11-23 20:55:40|1731.8|1725.9|1733.6|1727.7|1733.75|1727.85|1731.8|1725.9|32
1732395350000|2024-11-23 20:55:50|1733.64|1727.74|1734.84|1728.94|1734.99|1729.09|1733.44|1727.54|35
1732395360000|2024-11-23 20:56:00|1734.73|1728.83|1733.7|1727.8|1734.81|1728.91|1733.54|1727.64|28
1732395370000|2024-11-23 20:56:10|1733.73|1727.83|1732.17|1726.27|1733.73|1727.83|1732.13|1726.23|36
1732395380000|2024-11-23 20:56:20|1732.13|1726.23|1731.72|1725.82|1732.49|1726.59|1731.45|1725.55|32
1732395390000|2024-11-23 20:56:30|1731.76|1725.86|1732.67|1726.77|1733.67|1727.77|1731.76|1725.86|38
1732395400000|2024-11-23 20:56:40|1732.69|1726.79|1732.64|1726.74|1732.83|1726.93|1732.11|1726.21|30
1732395410000|2024-11-23 20:56:50|1732.61|1726.71|1731.7|1725.8|1732.61|1726.71|1731.47|1725.57|30
1732395420000|2024-11-23 20:57:00|1731.72|1725.82|1730.58|1724.68|1731.98|1726.08|1730.58|1724.68|35
1732395430000|2024-11-23 20:57:10|1730.37|1724.47|1728.89|1722.99|1730.37|1724.47|1728.88|1722.98|31
1732395440000|2024-11-23 20:57:20|1729|1723.1|1728.82|1722.92|1729.46|1723.56|1728.67|1722.77|32
1732395450000|2024-11-23 20:57:30|1728.68|1722.78|1729.7|1723.8|1729.77|1723.87|1728.68|1722.78|33
1732395460000|2024-11-23 20:57:40|1729.54|1723.64|1728.79|1722.89|1729.54|1723.64|1728.54|1722.64|30
1732395470000|2024-11-23 20:57:50|1728.82|1722.92|1729.54|1723.64|1729.55|1723.65|1728.5|1722.6|32
1732395480000|2024-11-23 20:58:00|1729.6|1723.7|1730.48|1724.58|1730.48|1724.58|1729.54|1723.64|33
1732395490000|2024-11-23 20:58:10|1730.42|1724.52|1731.41|1725.51|1731.41|1725.51|1730.42|1724.52|28
1732395500000|2024-11-23 20:58:20|1731.47|1725.57|1730.56|1724.66|1731.77|1725.87|1730.56|1724.66|34
1732395510000|2024-11-23 20:58:30|1730.54|1724.64|1728.98|1723.08|1730.8|1724.9|1728.85|1722.95|34
1732395520000|2024-11-23 20:58:40|1728.89|1722.99|1728.81|1722.91|1729.1|1723.2|1728.41|1722.51|32
1732395530000|2024-11-23 20:58:50|1729.03|1723.13|1731.05|1725.15|1731.09|1725.19|1728.96|1723.06|37
1732395540000|2024-11-23 20:59:00|1731.02|1725.12|1730.63|1724.73|1731.02|1725.12|1730.48|1724.58|33
1732395550000|2024-11-23 20:59:10|1730.64|1724.74|1728.4|1722.5|1730.64|1724.74|1728.37|1722.47|25
1732395560000|2024-11-23 20:59:20|1728.42|1722.52|1731.46|1725.56|1731.46|1725.56|1728.39|1722.49|33
1732395570000|2024-11-23 20:59:30|1731.47|1725.57|1731.1|1725.2|1731.76|1725.86|1731.1|1725.2|34
1732395580000|2024-11-23 20:59:40|1731.18|1725.28|1731.58|1725.68|1731.84|1725.94|1731.14|1725.24|26
1732395590000|2024-11-23 20:59:50|1731.6|1725.7|1732.39|1726.49|1732.39|1726.49|1731.45|1725.55|31
1732395600000|2024-11-23 21:00:00|1732.37|1726.47|1732.17|1726.27|1732.43|1726.53|1731.59|1725.69|35
1732395610000|2024-11-23 21:00:10|1732.07|1726.17|1732.61|1726.71|1732.8|1726.9|1731.4|1725.5|35
1732395620000|2024-11-23 21:00:20|1732.78|1726.88|1732.44|1726.54|1733.04|1727.14|1732.41|1726.51|30
1732395630000|2024-11-23 21:00:30|1732.43|1726.53|1731.34|1725.44|1732.72|1726.82|1730.59|1724.69|36
1732395640000|2024-11-23 21:00:40|1731.07|1725.17|1732.6|1726.7|1732.6|1726.7|1731|1725.1|36
1732395650000|2024-11-23 21:00:50|1732.62|1726.72|1733.85|1727.95|1733.89|1727.99|1732.58|1726.68|30
1732395660000|2024-11-23 21:01:00|1733.88|1727.98|1736.67|1730.77|1736.67|1730.77|1733.85|1727.95|34
1732395670000|2024-11-23 21:01:10|1736.61|1730.71|1736.72|1730.82|1738.44|1732.54|1735.96|1730.06|36
1732395680000|2024-11-23 21:01:20|1736.74|1730.84|1737.94|1732.04|1738.04|1732.14|1736.74|1730.84|35
1732395690000|2024-11-23 21:01:30|1737.88|1731.98|1739.02|1733.12|1739.45|1733.55|1737.88|1731.98|30
1732395700000|2024-11-23 21:01:40|1739.08|1733.18|1739.96|1734.06|1739.96|1734.06|1739.07|1733.17|32
1732395710000|2024-11-23 21:01:50|1739.9|1734|1741.89|1735.99|1741.92|1736.02|1739.9|1734|25
1732395720000|2024-11-23 21:02:00|1742.21|1736.31|1743.53|1737.63|1743.53|1737.63|1742.17|1736.27|31
1732395730000|2024-11-23 21:02:10|1743.56|1737.66|1743.59|1737.69|1743.96|1738.06|1743|1737.1|34
1732395740000|2024-11-23 21:02:20|1743.57|1737.67|1743.93|1738.03|1744.02|1738.12|1743.04|1737.14|33
1732395750000|2024-11-23 21:02:30|1743.89|1737.99|1744.49|1738.59|1744.65|1738.75|1743.57|1737.67|24
1732395760000|2024-11-23 21:02:40|1744.51|1738.61|1743.6|1737.7|1744.51|1738.61|1742.82|1736.92|36
1732395770000|2024-11-23 21:02:50|1743.63|1737.73|1743.26|1737.36|1743.76|1737.86|1743.04|1737.14|37
1732395780000|2024-11-23 21:03:00|1743.1|1737.2|1738.05|1732.15|1743.1|1737.2|1737.85|1731.95|35
1732395790000|2024-11-23 21:03:10|1738.75|1732.85|1735.55|1729.65|1738.75|1732.85|1735.55|1729.65|38
1732395800000|2024-11-23 21:03:20|1735.36|1729.46|1734.12|1728.22|1735.36|1729.46|1733.32|1727.42|34
1732395810000|2024-11-23 21:03:30|1734.11|1728.21|1736.9|1731|1737.09|1731.19|1733.9|1728|36
1732395820000|2024-11-23 21:03:40|1736.92|1731.02|1738.4|1732.5|1738.4|1732.5|1736.56|1730.66|35
1732395830000|2024-11-23 21:03:50|1738.74|1732.84|1739.23|1733.33|1739.62|1733.72|1738.45|1732.55|37
1732395840000|2024-11-23 21:04:00|1739.01|1733.11|1740.02|1734.12|1740.35|1734.45|1738.85|1732.95|38
1732395850000|2024-11-23 21:04:10|1740.09|1734.19|1741.85|1735.95|1742.16|1736.26|1740.09|1734.19|38
1732395860000|2024-11-23 21:04:20|1741.9|1736|1743.36|1737.46|1743.74|1737.84|1741.9|1736|35
1732395870000|2024-11-23 21:04:30|1743.19|1737.29|1741.98|1736.08|1743.19|1737.29|1740.94|1735.04|35
1732395880000|2024-11-23 21:04:40|1742.01|1736.11|1739.86|1733.96|1742.01|1736.11|1739.86|1733.96|37
1732395890000|2024-11-23 21:04:50|1739.85|1733.95|1739|1733.1|1739.85|1733.95|1737.83|1731.93|35
1732395900000|2024-11-23 21:05:00|1739.08|1733.18|1739.06|1733.16|1739.1|1733.2|1736.66|1730.76|37
1732395910000|2024-11-23 21:05:10|1739.1|1733.2|1737.93|1732.03|1739.67|1733.77|1737.23|1731.33|40
1732395920000|2024-11-23 21:05:20|1737.95|1732.05|1739.37|1733.47|1739.63|1733.73|1737.87|1731.97|30
1732395930000|2024-11-23 21:05:30|1739.52|1733.62|1740.61|1734.71|1740.61|1734.71|1739.46|1733.56|30
1732395940000|2024-11-23 21:05:40|1740.59|1734.69|1742.67|1736.77|1742.67|1736.77|1740.54|1734.64|35
1732395950000|2024-11-23 21:05:50|1742.64|1736.74|1743.46|1737.56|1743.93|1738.03|1742.64|1736.74|38
1732395960000|2024-11-23 21:06:00|1743.5|1737.6|1744.09|1738.19|1745.09|1739.19|1743.46|1737.56|34
1732395970000|2024-11-23 21:06:10|1744|1738.1|1743.66|1737.76|1744|1738.1|1742.58|1736.68|38
1732395980000|2024-11-23 21:06:20|1743.67|1737.77|1744.8|1738.9|1744.87|1738.97|1743.67|1737.77|34
1732395990000|2024-11-23 21:06:30|1744.78|1738.88|1743.23|1737.33|1745.08|1739.18|1742.75|1736.85|31
1732396000000|2024-11-23 21:06:40|1743.45|1737.55|1745.88|1739.98|1745.88|1739.98|1743.45|1737.55|30
1732396010000|2024-11-23 21:06:50|1745.79|1739.89|1744.84|1738.94|1745.89|1739.99|1744.83|1738.93|30
1732396020000|2024-11-23 21:07:00|1745.01|1739.11|1744.41|1738.51|1745.77|1739.87|1744.21|1738.31|36
1732396030000|2024-11-23 21:07:10|1744.51|1738.61|1746.13|1740.23|1746.18|1740.28|1744.22|1738.32|36
1732396040000|2024-11-23 21:07:20|1746.01|1740.11|1746.68|1740.78|1746.68|1740.78|1746.01|1740.11|36
1732396050000|2024-11-23 21:07:30|1746.65|1740.75|1746.69|1740.79|1746.88|1740.98|1746.48|1740.58|35
1732396060000|2024-11-23 21:07:40|1746.65|1740.75|1746.57|1740.67|1746.65|1740.75|1746.07|1740.17|30
1732396070000|2024-11-23 21:07:50|1746.5|1740.6|1746.92|1741.02|1747.24|1741.34|1746.44|1740.54|33
1732396080000|2024-11-23 21:08:00|1747.36|1741.46|1749.46|1743.56|1749.5|1743.6|1747.22|1741.32|38
1732396090000|2024-11-23 21:08:10|1749.36|1743.46|1748.66|1742.76|1749.49|1743.59|1748.52|1742.62|31
1732396100000|2024-11-23 21:08:20|1748.54|1742.64|1748.38|1742.48|1749.56|1743.66|1748.38|1742.48|34
1732396110000|2024-11-23 21:08:30|1747.9|1742|1748.85|1742.95|1749|1743.1|1747.74|1741.84|34
1732396120000|2024-11-23 21:08:40|1748.74|1742.84|1749.09|1743.19|1749.09|1743.19|1748.52|1742.62|31
1732396130000|2024-11-23 21:08:50|1749.6|1743.7|1749.83|1743.93|1750.57|1744.67|1749.6|1743.7|31
1732396140000|2024-11-23 21:09:00|1749.81|1743.91|1749.29|1743.39|1749.81|1743.91|1748.77|1742.87|35
1732396150000|2024-11-23 21:09:10|1749.3|1743.4|1750.08|1744.18|1750.08|1744.18|1749.3|1743.4|30
1732396160000|2024-11-23 21:09:20|1749.9|1744|1751.82|1745.92|1751.82|1745.92|1749.6|1743.7|30
1732396170000|2024-11-23 21:09:30|1751.72|1745.82|1751.53|1745.63|1751.79|1745.89|1751.53|1745.63|26
1732396180000|2024-11-23 21:09:40|1751.52|1745.62|1750.73|1744.83|1751.99|1746.09|1750.73|1744.83|28
1732396190000|2024-11-23 21:09:50|1750.33|1744.43|1751.45|1745.55|1751.45|1745.55|1749.93|1744.03|35
1732396200000|2024-11-23 21:10:00|1751.48|1745.58|1751.65|1745.75|1751.68|1745.78|1750.61|1744.71|37
1732396210000|2024-11-23 21:10:10|1751.67|1745.77|1750.81|1744.91|1751.71|1745.81|1750.42|1744.52|31
1732396220000|2024-11-23 21:10:20|1750.79|1744.89|1751.72|1745.82|1752.4|1746.5|1750.74|1744.84|31
1732396230000|2024-11-23 21:10:30|1751.71|1745.81|1751.89|1745.99|1752|1746.1|1751.37|1745.47|30
1732396240000|2024-11-23 21:10:40|1751.87|1745.97|1752.58|1746.68|1752.58|1746.68|1751.72|1745.82|34
1732396250000|2024-11-23 21:10:50|1752.56|1746.66|1753.4|1747.5|1753.45|1747.55|1752.07|1746.17|28
1732396260000|2024-11-23 21:11:00|1753.61|1747.71|1754.47|1748.57|1754.8|1748.9|1753.38|1747.48|34
1732396270000|2024-11-23 21:11:10|1754.78|1748.88|1755.33|1749.43|1755.7|1749.8|1754.5|1748.6|33
1732396280000|2024-11-23 21:11:20|1755.05|1749.15|1755.06|1749.16|1755.43|1749.53|1754.89|1748.99|32
1732396290000|2024-11-23 21:11:30|1754.88|1748.98|1755.51|1749.61|1755.59|1749.69|1754.86|1748.96|30
1732396300000|2024-11-23 21:11:40|1755.5|1749.6|1754.68|1748.78|1755.54|1749.64|1754.67|1748.77|26
1732396310000|2024-11-23 21:11:50|1754.49|1748.59|1754.38|1748.48|1754.67|1748.77|1754.2|1748.3|28
1732396320000|2024-11-23 21:12:00|1754.36|1748.46|1753.51|1747.61|1754.77|1748.87|1753.43|1747.53|32
1732396330000|2024-11-23 21:12:10|1753.48|1747.58|1754.57|1748.67|1755.4|1749.5|1753.03|1747.13|32
1732396340000|2024-11-23 21:12:20|1754.48|1748.58|1755.54|1749.64|1755.63|1749.73|1754.48|1748.58|27
1732396350000|2024-11-23 21:12:30|1755.55|1749.65|1754.92|1749.02|1755.92|1750.02|1754.46|1748.56|34
1732396360000|2024-11-23 21:12:40|1754.79|1748.89|1754.62|1748.72|1754.91|1749.01|1754.48|1748.58|29
1732396370000|2024-11-23 21:12:50|1754.56|1748.66|1753.83|1747.93|1754.56|1748.66|1753.45|1747.55|33
1732396380000|2024-11-23 21:13:00|1753.81|1747.91|1751.7|1745.8|1754.06|1748.16|1751.7|1745.8|33
1732396390000|2024-11-23 21:13:10|1751.77|1745.87|1750.07|1744.17|1751.77|1745.87|1749.74|1743.84|37
1732396400000|2024-11-23 21:13:20|1750.13|1744.23|1749.7|1743.8|1750.2|1744.3|1749.25|1743.35|33
1732396410000|2024-11-23 21:13:30|1749.72|1743.82|1750.41|1744.51|1750.56|1744.66|1749.69|1743.79|26
1732396420000|2024-11-23 21:13:40|1750.43|1744.53|1750.18|1744.28|1750.48|1744.58|1750.06|1744.16|21
1732396430000|2024-11-23 21:13:50|1750.02|1744.12|1751.15|1745.25|1751.19|1745.29|1749.36|1743.46|31
1732396440000|2024-11-23 21:14:00|1750.87|1744.97|1750.92|1745.02|1751.01|1745.11|1750.7|1744.8|17
1732396450000|2024-11-23 21:14:10|1750.96|1745.06|1750.64|1744.74|1750.96|1745.06|1750.19|1744.29|31
1732396460000|2024-11-23 21:14:20|1750.63|1744.73|1750.93|1745.03|1751.05|1745.15|1749.62|1743.72|32
1732396470000|2024-11-23 21:14:30|1751.06|1745.16|1751.15|1745.25|1751.66|1745.76|1751.04|1745.14|32
1732396480000|2024-11-23 21:14:40|1751.04|1745.14|1749.47|1743.57|1751.37|1745.47|1749.3|1743.4|34
1732396490000|2024-11-23 21:14:50|1749.46|1743.56|1749.04|1743.14|1749.46|1743.56|1748.87|1742.97|30
1732396500000|2024-11-23 21:15:00|1749.37|1743.47|1751.85|1745.95|1751.88|1745.98|1749.16|1743.26|35
1732396510000|2024-11-23 21:15:10|1751.81|1745.91|1753.09|1747.19|1753.09|1747.19|1750.99|1745.09|36
1732396520000|2024-11-23 21:15:20|1753.12|1747.22|1755.66|1749.76|1755.72|1749.82|1753.07|1747.17|36
1732396530000|2024-11-23 21:15:30|1755.72|1749.82|1758.05|1752.15|1758.22|1752.32|1755.69|1749.79|33
1732396540000|2024-11-23 21:15:40|1758.21|1752.31|1757.13|1751.23|1758.79|1752.89|1757.13|1751.23|36
1732396550000|2024-11-23 21:15:50|1757.01|1751.11|1757.31|1751.41|1757.39|1751.49|1756.98|1751.08|33
1732396560000|2024-11-23 21:16:00|1757.25|1751.35|1755.85|1749.95|1758.03|1752.13|1755.85|1749.95|35
1732396570000|2024-11-23 21:16:10|1755.83|1749.93|1756.54|1750.64|1756.54|1750.64|1754.63|1748.73|38
1732396580000|2024-11-23 21:16:20|1756.51|1750.61|1755.37|1749.47|1756.55|1750.65|1754.86|1748.96|32
1732396590000|2024-11-23 21:16:30|1755.4|1749.5|1754.08|1748.18|1755.81|1749.91|1754.08|1748.18|37
1732396600000|2024-11-23 21:16:40|1753.9|1748|1753.89|1747.99|1754.35|1748.45|1752.94|1747.04|38
1732396610000|2024-11-23 21:16:50|1753.86|1747.96|1754.47|1748.57|1754.76|1748.86|1753.79|1747.89|36
1732396620000|2024-11-23 21:17:00|1754.58|1748.68|1755.64|1749.74|1755.72|1749.82|1754.49|1748.59|33
1732396630000|2024-11-23 21:17:10|1755.82|1749.92|1754.39|1748.49|1755.82|1749.92|1753.92|1748.02|34
1732396640000|2024-11-23 21:17:20|1754.38|1748.48|1754.45|1748.55|1755.07|1749.17|1753.95|1748.05|36
1732396650000|2024-11-23 21:17:30|1754.39|1748.49|1752.77|1746.87|1754.52|1748.62|1752.7|1746.8|36
1732396660000|2024-11-23 21:17:40|1753|1747.1|1754.24|1748.34|1754.29|1748.39|1752.98|1747.08|29
1732396670000|2024-11-23 21:17:50|1754.25|1748.35|1751.76|1745.86|1754.25|1748.35|1751.35|1745.45|34
1732396680000|2024-11-23 21:18:00|1751.72|1745.82|1750.07|1744.17|1751.88|1745.98|1749.97|1744.07|33
1732396690000|2024-11-23 21:18:10|1750.1|1744.2|1750.83|1744.93|1751.11|1745.21|1750.1|1744.2|34
1732396700000|2024-11-23 21:18:20|1750.8|1744.9|1749.98|1744.08|1750.9|1745|1749.98|1744.08|32
1732396710000|2024-11-23 21:18:30|1750.24|1744.34|1752.93|1747.03|1752.96|1747.06|1750.24|1744.34|32
1732396720000|2024-11-23 21:18:40|1752.97|1747.07|1752.12|1746.22|1753.37|1747.47|1751.99|1746.09|32
1732396730000|2024-11-23 21:18:50|1752.06|1746.16|1750.55|1744.65|1752.11|1746.21|1750.55|1744.65|37
1732396740000|2024-11-23 21:19:00|1750.54|1744.64|1751.45|1745.55|1751.6|1745.7|1750.54|1744.64|30
1732396750000|2024-11-23 21:19:10|1751.43|1745.53|1751.4|1745.5|1751.49|1745.59|1750.53|1744.63|30
1732396760000|2024-11-23 21:19:20|1751.36|1745.46|1751.84|1745.94|1751.84|1745.94|1750.84|1744.94|32
1732396770000|2024-11-23 21:19:30|1751.81|1745.91|1751.78|1745.88|1751.97|1746.07|1751.55|1745.65|30
1732396780000|2024-11-23 21:19:40|1751.91|1746.01|1751.64|1745.74|1752.66|1746.76|1751.64|1745.74|32
1732396790000|2024-11-23 21:19:50|1751.62|1745.72|1751.76|1745.86|1751.77|1745.87|1750.68|1744.78|29
1732396800000|2024-11-23 21:20:00|1751.92|1746.02|1750.51|1744.61|1752.39|1746.49|1750.51|1744.61|32
1732396810000|2024-11-23 21:20:10|1750.41|1744.51|1751.36|1745.46|1751.78|1745.88|1749.85|1743.95|32
1732396820000|2024-11-23 21:20:20|1751.48|1745.58|1752.77|1746.87|1753.85|1747.95|1751.43|1745.53|35
1732396830000|2024-11-23 21:20:30|1752.85|1746.95|1753.4|1747.5|1754.36|1748.46|1752.77|1746.87|37
1732396840000|2024-11-23 21:20:40|1753.39|1747.49|1753.47|1747.57|1753.68|1747.78|1752.88|1746.98|28
1732396850000|2024-11-23 21:20:50|1753.48|1747.58|1752.96|1747.06|1753.53|1747.63|1752.91|1747.01|34
1732396860000|2024-11-23 21:21:00|1752.97|1747.07|1753.61|1747.71|1753.91|1748.01|1752.11|1746.21|34
1732396870000|2024-11-23 21:21:10|1753.71|1747.81|1754.72|1748.82|1754.82|1748.92|1753.68|1747.78|29
1732396880000|2024-11-23 21:21:20|1754.85|1748.95|1752.56|1746.66|1755.83|1749.93|1752.38|1746.48|39
1732396890000|2024-11-23 21:21:30|1752.55|1746.65|1753.4|1747.5|1753.42|1747.52|1752.43|1746.53|35
1732396900000|2024-11-23 21:21:40|1753.43|1747.53|1752.73|1746.83|1753.5|1747.6|1752.73|1746.83|29
1732396910000|2024-11-23 21:21:50|1752.72|1746.82|1753.55|1747.65|1753.56|1747.66|1752.48|1746.58|29
1732396920000|2024-11-23 21:22:00|1753.65|1747.75|1754.6|1748.7|1754.6|1748.7|1753.56|1747.66|34
1732396930000|2024-11-23 21:22:10|1754.61|1748.71|1755.59|1749.69|1755.62|1749.72|1754.53|1748.63|32
1732396940000|2024-11-23 21:22:20|1755.51|1749.61|1757.71|1751.81|1757.71|1751.81|1755.51|1749.61|37
1732396950000|2024-11-23 21:22:30|1757.63|1751.73|1758.56|1752.66|1758.67|1752.77|1757.63|1751.73|30
1732396960000|2024-11-23 21:22:40|1758.59|1752.69|1756.97|1751.07|1758.7|1752.8|1756.77|1750.87|30
1732396970000|2024-11-23 21:22:50|1756.87|1750.97|1754.51|1748.61|1757.51|1751.61|1754.46|1748.56|29
1732396980000|2024-11-23 21:23:00|1754.65|1748.75|1755.39|1749.49|1755.5|1749.6|1753.74|1747.84|33
1732396990000|2024-11-23 21:23:10|1755.31|1749.41|1755.07|1749.17|1755.46|1749.56|1754.82|1748.92|32
1732397000000|2024-11-23 21:23:20|1754.93|1749.03|1755.71|1749.81|1756.28|1750.38|1754.9|1749|33
1732397010000|2024-11-23 21:23:30|1755.73|1749.83|1755.44|1749.54|1755.73|1749.83|1755.19|1749.29|34
1732397020000|2024-11-23 21:23:40|1755.41|1749.51|1753.65|1747.75|1755.41|1749.51|1753.5|1747.6|30
1732397030000|2024-11-23 21:23:50|1753.64|1747.74|1753.62|1747.72|1753.65|1747.75|1753.49|1747.59|23
1732397040000|2024-11-23 21:24:00|1753.52|1747.62|1754.72|1748.82|1754.72|1748.82|1753.28|1747.38|33
1732397050000|2024-11-23 21:24:10|1754.8|1748.9|1755.57|1749.67|1755.77|1749.87|1754.8|1748.9|35
1732397060000|2024-11-23 21:24:20|1755.54|1749.64|1757.53|1751.63|1757.69|1751.79|1755.54|1749.64|23
1732397070000|2024-11-23 21:24:30|1757.55|1751.65|1758.81|1752.91|1758.81|1752.91|1757.43|1751.53|33
1732397080000|2024-11-23 21:24:40|1758.8|1752.9|1756.24|1750.34|1758.8|1752.9|1756.21|1750.31|34
1732397090000|2024-11-23 21:24:50|1756.23|1750.33|1756.43|1750.53|1756.54|1750.64|1756.23|1750.33|31
1732397100000|2024-11-23 21:25:00|1756.53|1750.63|1755.55|1749.65|1757.03|1751.13|1755.54|1749.64|34
1732397110000|2024-11-23 21:25:10|1755.62|1749.72|1757.64|1751.74|1757.67|1751.77|1755.59|1749.69|37
1732397120000|2024-11-23 21:25:20|1757.65|1751.75|1758.45|1752.55|1758.45|1752.55|1757.3|1751.4|33
1732397130000|2024-11-23 21:25:30|1758.66|1752.76|1758.48|1752.58|1758.66|1752.76|1757.62|1751.72|33
1732397140000|2024-11-23 21:25:40|1758.5|1752.6|1757.68|1751.78|1758.55|1752.65|1757.68|1751.78|24
1732397150000|2024-11-23 21:25:50|1757.66|1751.76|1757.85|1751.95|1758.31|1752.41|1757.31|1751.41|33
1732397160000|2024-11-23 21:26:00|1757.77|1751.87|1758.44|1752.54|1758.47|1752.57|1757.77|1751.87|33
1732397170000|2024-11-23 21:26:10|1758.38|1752.48|1758.9|1753|1758.92|1753.02|1758.36|1752.46|30
1732397180000|2024-11-23 21:26:20|1758.87|1752.97|1760.3|1754.4|1760.3|1754.4|1758.81|1752.91|34
1732397190000|2024-11-23 21:26:30|1760.61|1754.71|1760.61|1754.71|1760.77|1754.87|1760.49|1754.59|20
1732397200000|2024-11-23 21:26:40|1760.69|1754.79|1760.77|1754.87|1760.77|1754.87|1760.69|1754.79|13
1732397210000|2024-11-23 21:26:50|1760.7|1754.8|1760.65|1754.75|1760.83|1754.93|1759.76|1753.86|33
1732397220000|2024-11-23 21:27:00|1760.62|1754.72|1758.68|1752.78|1760.68|1754.78|1758.68|1752.78|37
1732397230000|2024-11-23 21:27:10|1758.54|1752.64|1760.71|1754.81|1760.71|1754.81|1758.19|1752.29|35
1732397240000|2024-11-23 21:27:20|1760.66|1754.76|1759.89|1753.99|1760.95|1755.05|1759.83|1753.93|31
1732397250000|2024-11-23 21:27:30|1759.84|1753.94|1760.57|1754.67|1760.57|1754.67|1759.84|1753.94|30
1732397260000|2024-11-23 21:27:40|1760.55|1754.65|1760.08|1754.18|1760.56|1754.66|1760.04|1754.14|28
1732397270000|2024-11-23 21:27:50|1760.03|1754.13|1759.96|1754.06|1760.04|1754.14|1759.83|1753.93|33
1732397280000|2024-11-23 21:28:00|1759.92|1754.02|1759.76|1753.86|1760.54|1754.64|1759.76|1753.86|32
1732397290000|2024-11-23 21:28:10|1759.87|1753.97|1760.56|1754.66|1760.59|1754.69|1759.87|1753.97|21
1732397300000|2024-11-23 21:28:20|1760.55|1754.65|1760.74|1754.84|1761.41|1755.51|1760.55|1754.65|26
1732397310000|2024-11-23 21:28:30|1760.8|1754.9|1761.53|1755.63|1761.7|1755.8|1760.75|1754.85|35
1732397320000|2024-11-23 21:28:40|1761.59|1755.69|1761.67|1755.77|1761.7|1755.8|1761.49|1755.59|27
1732397330000|2024-11-23 21:28:50|1761.7|1755.8|1762.57|1756.67|1762.68|1756.78|1761.61|1755.71|30
1732397340000|2024-11-23 21:29:00|1762.6|1756.7|1761.76|1755.86|1762.6|1756.7|1761.53|1755.63|33
1732397350000|2024-11-23 21:29:10|1761.75|1755.85|1761.82|1755.92|1761.92|1756.02|1761.54|1755.64|33
1732397360000|2024-11-23 21:29:20|1761.85|1755.95|1762.53|1756.63|1762.6|1756.7|1761.82|1755.92|26
1732397370000|2024-11-23 21:29:30|1762.52|1756.62|1761.57|1755.67|1762.52|1756.62|1761.57|1755.67|27
1732397380000|2024-11-23 21:29:40|1761.76|1755.86|1760.49|1754.59|1761.76|1755.86|1760.28|1754.38|29
1732397390000|2024-11-23 21:29:50|1760.46|1754.56|1760.43|1754.53|1760.49|1754.59|1760.16|1754.26|29
1732397400000|2024-11-23 21:30:00|1760.39|1754.49|1761.49|1755.59|1761.59|1755.69|1760.02|1754.12|38
1732397410000|2024-11-23 21:30:10|1761.51|1755.61|1762.53|1756.63|1762.65|1756.75|1761.49|1755.59|32
1732397420000|2024-11-23 21:30:20|1762.54|1756.64|1763.47|1757.57|1763.54|1757.64|1762.54|1756.64|27
1732397430000|2024-11-23 21:30:30|1763.46|1757.56|1763.46|1757.56|1763.53|1757.63|1762.78|1756.88|29
1732397440000|2024-11-23 21:30:40|1763.48|1757.58|1761.79|1755.89|1763.48|1757.58|1761.72|1755.82|30
1732397450000|2024-11-23 21:30:50|1761.81|1755.91|1759.69|1753.79|1761.81|1755.91|1759.69|1753.79|35
1732397460000|2024-11-23 21:31:00|1759.77|1753.87|1760.37|1754.47|1760.42|1754.52|1759.76|1753.86|33
1732397470000|2024-11-23 21:31:10|1760.35|1754.45|1760.67|1754.77|1760.69|1754.79|1759.78|1753.88|27
1732397480000|2024-11-23 21:31:20|1760.75|1754.85|1760.84|1754.94|1761.8|1755.9|1760.6|1754.7|31
1732397490000|2024-11-23 21:31:30|1760.83|1754.93|1759.81|1753.91|1760.83|1754.93|1759.8|1753.9|28
1732397500000|2024-11-23 21:31:40|1760.03|1754.13|1760.02|1754.12|1760.46|1754.56|1759.85|1753.95|33
1732397510000|2024-11-23 21:31:50|1760|1754.1|1760.63|1754.73|1760.63|1754.73|1760|1754.1|32
1732397520000|2024-11-23 21:32:00|1760.59|1754.69|1759.57|1753.67|1760.87|1754.97|1759.49|1753.59|31
1732397530000|2024-11-23 21:32:10|1759.55|1753.65|1759.43|1753.53|1759.57|1753.67|1758.65|1752.75|30
1732397540000|2024-11-23 21:32:20|1759.41|1753.51|1759.46|1753.56|1759.52|1753.62|1759.36|1753.46|31
1732397550000|2024-11-23 21:32:30|1759.45|1753.55|1760.51|1754.61|1760.58|1754.68|1759.45|1753.55|28
1732397560000|2024-11-23 21:32:40|1760.53|1754.63|1759.69|1753.79|1761.43|1755.53|1759.55|1753.65|31
1732397570000|2024-11-23 21:32:50|1759.68|1753.78|1759.71|1753.81|1759.88|1753.98|1759.65|1753.75|29
1732397580000|2024-11-23 21:33:00|1759.75|1753.85|1759.33|1753.43|1760.27|1754.37|1759.33|1753.43|26
1732397590000|2024-11-23 21:33:10|1758.85|1752.95|1758.64|1752.74|1758.89|1752.99|1758.56|1752.66|33
1732397600000|2024-11-23 21:33:20|1758.65|1752.75|1758.6|1752.7|1758.81|1752.91|1758.54|1752.64|36
1732397610000|2024-11-23 21:33:30|1758.56|1752.66|1759.41|1753.51|1759.41|1753.51|1758.56|1752.66|24
1732397620000|2024-11-23 21:33:40|1759.42|1753.52|1759.05|1753.15|1759.49|1753.59|1759.02|1753.12|25
1732397630000|2024-11-23 21:33:50|1759|1753.1|1759.78|1753.88|1759.9|1754|1759|1753.1|28
1732397640000|2024-11-23 21:34:00|1759.79|1753.89|1759.89|1753.99|1759.91|1754.01|1759.65|1753.75|29
1732397650000|2024-11-23 21:34:10|1759.83|1753.93|1759.29|1753.39|1759.85|1753.95|1759.29|1753.39|21
1732397660000|2024-11-23 21:34:20|1758.88|1752.98|1758.76|1752.86|1758.89|1752.99|1758.59|1752.69|32
1732397670000|2024-11-23 21:34:30|1758.74|1752.84|1758.78|1752.88|1759.44|1753.54|1758.6|1752.7|36
1732397680000|2024-11-23 21:34:40|1758.95|1753.05|1758.8|1752.9|1758.97|1753.07|1758.77|1752.87|29
1732397690000|2024-11-23 21:34:50|1758.85|1752.95|1759.5|1753.6|1759.54|1753.64|1758.67|1752.77|26
1732397700000|2024-11-23 21:35:00|1759.47|1753.57|1759.35|1753.45|1759.51|1753.61|1758.51|1752.61|28
1732397710000|2024-11-23 21:35:10|1759.36|1753.46|1758.6|1752.7|1759.41|1753.51|1758.59|1752.69|32
1732397720000|2024-11-23 21:35:20|1758.59|1752.69|1757.59|1751.69|1758.59|1752.69|1757.5|1751.6|27
1732397730000|2024-11-23 21:35:30|1757.65|1751.75|1761.34|1755.44|1761.35|1755.45|1757.59|1751.69|38
1732397740000|2024-11-23 21:35:40|1761.36|1755.46|1761.46|1755.56|1761.46|1755.56|1760.54|1754.64|34
1732397750000|2024-11-23 21:35:50|1761.45|1755.55|1761.57|1755.67|1761.57|1755.67|1760.71|1754.81|31
1732397760000|2024-11-23 21:36:00|1761.54|1755.64|1759.67|1753.77|1761.59|1755.69|1759.67|1753.77|33
1732397770000|2024-11-23 21:36:10|1759.58|1753.68|1759.77|1753.87|1760.48|1754.58|1759.5|1753.6|33
1732397780000|2024-11-23 21:36:20|1760.36|1754.46|1761.44|1755.54|1761.44|1755.54|1760.29|1754.39|31
1732397790000|2024-11-23 21:36:30|1761.43|1755.53|1762.39|1756.49|1762.39|1756.49|1761.43|1755.53|27
1732397800000|2024-11-23 21:36:40|1762.48|1756.58|1762.48|1756.58|1763.37|1757.47|1762.42|1756.52|29
1732397810000|2024-11-23 21:36:50|1762.49|1756.59|1764.44|1758.54|1764.44|1758.54|1762.37|1756.47|26
1732397820000|2024-11-23 21:37:00|1764.48|1758.58|1765.46|1759.56|1765.48|1759.58|1763.96|1758.06|28
1732397830000|2024-11-23 21:37:10|1765.51|1759.61|1766.59|1760.69|1766.61|1760.71|1765.51|1759.61|26
1732397840000|2024-11-23 21:37:20|1766.56|1760.66|1766.68|1760.78|1766.86|1760.96|1766.51|1760.61|22
1732397850000|2024-11-23 21:37:30|1766.78|1760.88|1767.38|1761.48|1767.38|1761.48|1766.57|1760.67|26
1732397860000|2024-11-23 21:37:40|1767.48|1761.58|1766.72|1760.82|1767.62|1761.72|1766.72|1760.82|28
1732397870000|2024-11-23 21:37:50|1766.84|1760.94|1766.33|1760.43|1766.86|1760.96|1765.77|1759.87|34
1732397880000|2024-11-23 21:38:00|1766.43|1760.53|1764.84|1758.94|1766.43|1760.53|1763.7|1757.8|34
1732397890000|2024-11-23 21:38:10|1764.71|1758.81|1765.47|1759.57|1766.08|1760.18|1764.7|1758.8|32
1732397900000|2024-11-23 21:38:20|1765.49|1759.59|1765.73|1759.83|1765.75|1759.85|1765.38|1759.48|32
1732397910000|2024-11-23 21:38:30|1765.71|1759.81|1766.49|1760.59|1766.49|1760.59|1765.66|1759.76|20
1732397920000|2024-11-23 21:38:40|1766.45|1760.55|1766.73|1760.83|1766.79|1760.89|1765.83|1759.93|30
1732397930000|2024-11-23 21:38:50|1766.79|1760.89|1767.41|1761.51|1767.53|1761.63|1766.77|1760.87|28
1732397940000|2024-11-23 21:39:00|1767.08|1761.18|1767.77|1761.87|1767.79|1761.89|1767|1761.1|26
1732397950000|2024-11-23 21:39:10|1768.51|1762.61|1768.54|1762.64|1768.54|1762.64|1768.5|1762.6|21
1732397960000|2024-11-23 21:39:20|1768.44|1762.54|1768.61|1762.71|1768.63|1762.73|1768.4|1762.5|21
1732397970000|2024-11-23 21:39:30|1768.59|1762.69|1768.72|1762.82|1768.79|1762.89|1768.01|1762.11|29
1732397980000|2024-11-23 21:39:40|1768.75|1762.85|1768.51|1762.61|1768.95|1763.05|1768.48|1762.58|25
1732397990000|2024-11-23 21:39:50|1768.48|1762.58|1767.97|1762.07|1768.54|1762.64|1767.95|1762.05|27
1732398000000|2024-11-23 21:40:00|1767.95|1762.05|1766.72|1760.82|1767.97|1762.07|1766.67|1760.77|35
1732398010000|2024-11-23 21:40:10|1766.67|1760.77|1765.93|1760.03|1766.67|1760.77|1765.59|1759.69|37
1732398020000|2024-11-23 21:40:20|1765.9|1760|1765.08|1759.18|1765.96|1760.06|1765.08|1759.18|22
1732398030000|2024-11-23 21:40:30|1765.1|1759.2|1765.81|1759.91|1765.81|1759.91|1765.08|1759.18|24
1732398040000|2024-11-23 21:40:40|1765.78|1759.88|1765.78|1759.88|1766.48|1760.58|1765.78|1759.88|29
1732398050000|2024-11-23 21:40:50|1765.85|1759.95|1764.54|1758.64|1765.87|1759.97|1764.17|1758.27|31
1732398060000|2024-11-23 21:41:00|1764.59|1758.69|1763.99|1758.09|1764.59|1758.69|1763.65|1757.75|30
1732398070000|2024-11-23 21:41:10|1764.4|1758.5|1764.62|1758.72|1764.69|1758.79|1763.88|1757.98|31
1732398080000|2024-11-23 21:41:20|1764.6|1758.7|1764.74|1758.84|1764.87|1758.97|1764.57|1758.67|29
1732398090000|2024-11-23 21:41:30|1764.76|1758.86|1765.41|1759.51|1765.43|1759.53|1764.66|1758.76|19
1732398100000|2024-11-23 21:41:40|1765.36|1759.46|1763.1|1757.2|1765.4|1759.5|1763.08|1757.18|31
1732398110000|2024-11-23 21:41:50|1763.11|1757.21|1763.49|1757.59|1763.49|1757.59|1762.87|1756.97|25
1732398120000|2024-11-23 21:42:00|1763.04|1757.14|1763.55|1757.65|1763.58|1757.68|1762.97|1757.07|18
1732398130000|2024-11-23 21:42:10|1763.58|1757.68|1763.76|1757.86|1764.41|1758.51|1763.53|1757.63|22
1732398140000|2024-11-23 21:42:20|1763.77|1757.87|1762.59|1756.69|1763.77|1757.87|1762.59|1756.69|32
1732398150000|2024-11-23 21:42:30|1762.49|1756.59|1762.59|1756.69|1762.59|1756.69|1761.67|1755.77|36
1732398160000|2024-11-23 21:42:40|1762.61|1756.71|1761.66|1755.76|1762.76|1756.86|1761.66|1755.76|19
1732398170000|2024-11-23 21:42:50|1761.53|1755.63|1761.52|1755.62|1761.66|1755.76|1761.49|1755.59|14
1732398180000|2024-11-23 21:43:00|1761.53|1755.63|1761.75|1755.85|1761.78|1755.88|1761.52|1755.62|23
1732398190000|2024-11-23 21:43:10|1761.68|1755.78|1761.6|1755.7|1761.74|1755.84|1761.43|1755.53|18
1732398200000|2024-11-23 21:43:20|1761.8|1755.9|1760.52|1754.62|1761.8|1755.9|1760.46|1754.56|32
1732398210000|2024-11-23 21:43:30|1760.51|1754.61|1760.79|1754.89|1760.8|1754.9|1760.47|1754.57|28
1732398220000|2024-11-23 21:43:40|1760.83|1754.93|1760.71|1754.81|1760.83|1754.93|1760.62|1754.72|27
1732398230000|2024-11-23 21:43:50|1760.88|1754.98|1760.75|1754.85|1760.88|1754.98|1760.69|1754.79|16
1732398240000|2024-11-23 21:44:00|1760.79|1754.89|1760.83|1754.93|1760.9|1755|1760.62|1754.72|25
1732398250000|2024-11-23 21:44:10|1760.78|1754.88|1762.61|1756.71|1762.68|1756.78|1760.74|1754.84|28
1732398260000|2024-11-23 21:44:20|1762.66|1756.76|1764.62|1758.72|1764.71|1758.81|1762.64|1756.74|32
1732398270000|2024-11-23 21:44:30|1764.64|1758.74|1764.71|1758.81|1764.71|1758.81|1764.55|1758.65|21
1732398280000|2024-11-23 21:44:40|1764.76|1758.86|1764.66|1758.76|1765.3|1759.4|1764.62|1758.72|27
1732398290000|2024-11-23 21:44:50|1764.69|1758.79|1764.76|1758.86|1765.28|1759.38|1764.69|1758.79|26
1732398300000|2024-11-23 21:45:00|1764.86|1758.96|1761.5|1755.6|1764.86|1758.96|1761.5|1755.6|36
1732398310000|2024-11-23 21:45:10|1761.45|1755.55|1761.52|1755.62|1762.36|1756.46|1761.44|1755.54|27
1732398320000|2024-11-23 21:45:20|1761.71|1755.81|1762.49|1756.59|1762.49|1756.59|1761.71|1755.81|18
1732398330000|2024-11-23 21:45:30|1762.58|1756.68|1763.57|1757.67|1763.57|1757.67|1762.58|1756.68|30
1732398340000|2024-11-23 21:45:40|1763.63|1757.73|1763.67|1757.77|1763.87|1757.97|1763.63|1757.73|29
1732398350000|2024-11-23 21:45:50|1764.29|1758.39|1763.46|1757.56|1764.43|1758.53|1763.45|1757.55|23
1732398360000|2024-11-23 21:46:00|1763.44|1757.54|1762.41|1756.51|1763.61|1757.71|1762.41|1756.51|35
1732398370000|2024-11-23 21:46:10|1762.31|1756.41|1761.67|1755.77|1762.42|1756.52|1761.67|1755.77|28
1732398380000|2024-11-23 21:46:20|1761.66|1755.76|1760.81|1754.91|1761.69|1755.79|1760.79|1754.89|32
1732398390000|2024-11-23 21:46:30|1760.85|1754.95|1759.66|1753.76|1760.85|1754.95|1759.47|1753.57|28
1732398400000|2024-11-23 21:46:40|1759.62|1753.72|1759.66|1753.76|1759.8|1753.9|1759.45|1753.55|34
1732398410000|2024-11-23 21:46:50|1759.57|1753.67|1757.76|1751.86|1759.57|1753.67|1757.74|1751.84|28
1732398420000|2024-11-23 21:47:00|1757.75|1751.85|1756.94|1751.04|1757.76|1751.86|1756.91|1751.01|20
1732398430000|2024-11-23 21:47:10|1756.87|1750.97|1755.77|1749.87|1757.51|1751.61|1755.76|1749.86|30
1732398440000|2024-11-23 21:47:20|1755.73|1749.83|1756.34|1750.44|1756.49|1750.59|1755.73|1749.83|28
1732398450000|2024-11-23 21:47:30|1756.38|1750.48|1755.79|1749.89|1756.52|1750.62|1755.79|1749.89|20
1732398460000|2024-11-23 21:47:40|1755.83|1749.93|1756.54|1750.64|1756.54|1750.64|1755.83|1749.93|25
1732398470000|2024-11-23 21:47:50|1756.49|1750.59|1756.48|1750.58|1756.54|1750.64|1756.36|1750.46|25
1732398480000|2024-11-23 21:48:00|1756.54|1750.64|1755.48|1749.58|1756.54|1750.64|1755.48|1749.58|26
1732398490000|2024-11-23 21:48:10|1755.57|1749.67|1753.96|1748.06|1755.64|1749.74|1753.96|1748.06|25
1732398500000|2024-11-23 21:48:20|1753.92|1748.02|1754.36|1748.46|1754.4|1748.5|1753.51|1747.61|29
1732398510000|2024-11-23 21:48:30|1754.4|1748.5|1754.86|1748.96|1754.86|1748.96|1754.39|1748.49|28
1732398520000|2024-11-23 21:48:40|1755.57|1749.67|1754.5|1748.6|1756.59|1750.69|1754.47|1748.57|31
1732398530000|2024-11-23 21:48:50|1754.54|1748.64|1756.08|1750.18|1756.08|1750.18|1754.54|1748.64|27
1732398540000|2024-11-23 21:49:00|1756.11|1750.21|1757.82|1751.92|1757.82|1751.92|1756.11|1750.21|38
1732398550000|2024-11-23 21:49:10|1757.77|1751.87|1757.87|1751.97|1759.2|1753.3|1757.75|1751.85|29
1732398560000|2024-11-23 21:49:20|1757.85|1751.95|1759.83|1753.93|1759.96|1754.06|1757.85|1751.95|35
1732398570000|2024-11-23 21:49:30|1759.95|1754.05|1760.81|1754.91|1761.33|1755.43|1759.95|1754.05|29
1732398580000|2024-11-23 21:49:40|1760.79|1754.89|1759.43|1753.53|1760.81|1754.91|1759.43|1753.53|29
1732398590000|2024-11-23 21:49:50|1759.37|1753.47|1759.32|1753.42|1759.54|1753.64|1758.61|1752.71|33
1732398600000|2024-11-23 21:50:00|1759.3|1753.4|1759.35|1753.45|1759.35|1753.45|1758.56|1752.66|35
1732398610000|2024-11-23 21:50:10|1759.32|1753.42|1759.68|1753.78|1759.77|1753.87|1758.79|1752.89|34
1732398620000|2024-11-23 21:50:20|1759.86|1753.96|1758.72|1752.82|1760.45|1754.55|1758.42|1752.52|34
1732398630000|2024-11-23 21:50:30|1758.7|1752.8|1759.24|1753.34|1759.32|1753.42|1758.52|1752.62|32
1732398640000|2024-11-23 21:50:40|1759.25|1753.35|1758.36|1752.46|1759.25|1753.35|1758.36|1752.46|34
1732398650000|2024-11-23 21:50:50|1758.34|1752.44|1758.68|1752.78|1758.7|1752.8|1758.33|1752.43|34
1732398660000|2024-11-23 21:51:00|1758.63|1752.73|1758.89|1752.99|1759.49|1753.59|1758.63|1752.73|35
1732398670000|2024-11-23 21:51:10|1758.87|1752.97|1757.91|1752.01|1759.35|1753.45|1757.88|1751.98|31
1732398680000|2024-11-23 21:51:20|1757.93|1752.03|1757.99|1752.09|1758.59|1752.69|1757.93|1752.03|31
1732398690000|2024-11-23 21:51:30|1757.97|1752.07|1757.62|1751.72|1758.44|1752.54|1757.6|1751.7|33
1732398700000|2024-11-23 21:51:40|1757.67|1751.77|1758.51|1752.61|1758.51|1752.61|1757.61|1751.71|36
1732398710000|2024-11-23 21:51:50|1758.56|1752.66|1758.56|1752.66|1759.35|1753.45|1758.52|1752.62|32
1732398720000|2024-11-23 21:52:00|1758.52|1752.62|1760.48|1754.58|1760.56|1754.66|1758.4|1752.5|31
1732398730000|2024-11-23 21:52:10|1760.5|1754.6|1760.59|1754.69|1760.66|1754.76|1760.34|1754.44|31
1732398740000|2024-11-23 21:52:20|1760.57|1754.67|1759.53|1753.63|1760.57|1754.67|1759.53|1753.63|32
1732398750000|2024-11-23 21:52:30|1759.46|1753.56|1758.73|1752.83|1759.46|1753.56|1758.61|1752.71|27
1732398760000|2024-11-23 21:52:40|1758.71|1752.81|1759.58|1753.68|1759.58|1753.68|1758.71|1752.81|32
1732398770000|2024-11-23 21:52:50|1759.56|1753.66|1760.58|1754.68|1760.58|1754.68|1759.54|1753.64|25
1732398780000|2024-11-23 21:53:00|1760.56|1754.66|1761.34|1755.44|1761.39|1755.49|1760.56|1754.66|35
1732398790000|2024-11-23 21:53:10|1761.35|1755.45|1761.46|1755.56|1761.63|1755.73|1761.35|1755.45|28
1732398800000|2024-11-23 21:53:20|1761.45|1755.55|1759|1753.1|1761.46|1755.56|1758.97|1753.07|31
1732398810000|2024-11-23 21:53:30|1758.98|1753.08|1759.53|1753.63|1759.53|1753.63|1758.69|1752.79|32
1732398820000|2024-11-23 21:53:40|1759.54|1753.64|1759.36|1753.46|1759.54|1753.64|1759.3|1753.4|28
1732398830000|2024-11-23 21:53:50|1759.35|1753.45|1759.53|1753.63|1759.53|1753.63|1758.75|1752.85|26
1732398840000|2024-11-23 21:54:00|1759.63|1753.73|1761.55|1755.65|1761.55|1755.65|1759.63|1753.73|31
1732398850000|2024-11-23 21:54:10|1761.58|1755.68|1761.52|1755.62|1762.26|1756.36|1761.4|1755.5|31
1732398860000|2024-11-23 21:54:20|1761.51|1755.61|1762.3|1756.4|1762.3|1756.4|1761.48|1755.58|12
1732398870000|2024-11-23 21:54:30|1762.45|1756.55|1764.33|1758.43|1764.4|1758.5|1762.45|1756.55|29
1732398880000|2024-11-23 21:54:40|1764.4|1758.5|1765.5|1759.6|1765.54|1759.64|1764.36|1758.46|23
1732398890000|2024-11-23 21:54:50|1765.48|1759.58|1765.61|1759.71|1765.61|1759.71|1764.68|1758.78|28
1732398900000|2024-11-23 21:55:00|1765.59|1759.69|1763.42|1757.52|1765.59|1759.69|1763.31|1757.41|31
1732398910000|2024-11-23 21:55:10|1763.43|1757.53|1764.41|1758.51|1764.45|1758.55|1762.87|1756.97|35
1732398920000|2024-11-23 21:55:20|1764.37|1758.47|1764.41|1758.51|1764.41|1758.51|1763.66|1757.76|31
1732398930000|2024-11-23 21:55:30|1764.39|1758.49|1764.08|1758.18|1764.54|1758.64|1763.57|1757.67|32
1732398940000|2024-11-23 21:55:40|1763.67|1757.77|1763.75|1757.85|1764.27|1758.37|1763.51|1757.61|28
1732398950000|2024-11-23 21:55:50|1763.73|1757.83|1764.48|1758.58|1764.52|1758.62|1763.7|1757.8|28
1732398960000|2024-11-23 21:56:00|1764.44|1758.54|1764.29|1758.39|1764.44|1758.54|1764.22|1758.32|33
1732398970000|2024-11-23 21:56:10|1764.3|1758.4|1765.51|1759.61|1765.53|1759.63|1764.28|1758.38|24
1732398980000|2024-11-23 21:56:20|1765.53|1759.63|1764.74|1758.84|1765.53|1759.63|1764.74|1758.84|26
1732398990000|2024-11-23 21:56:30|1764.7|1758.8|1766.61|1760.71|1766.63|1760.73|1764.55|1758.65|30
1732399000000|2024-11-23 21:56:40|1766.63|1760.73|1765.9|1760|1766.63|1760.73|1765.75|1759.85|29
1732399010000|2024-11-23 21:56:50|1765.92|1760.02|1766.48|1760.58|1766.5|1760.6|1765.88|1759.98|29
1732399020000|2024-11-23 21:57:00|1766.49|1760.59|1765.32|1759.42|1766.53|1760.63|1764.49|1758.59|31
1732399030000|2024-11-23 21:57:10|1765.35|1759.45|1766.49|1760.59|1766.53|1760.63|1765.31|1759.41|30
1732399040000|2024-11-23 21:57:20|1766.5|1760.6|1766.56|1760.66|1766.56|1760.66|1766.42|1760.52|31
1732399050000|2024-11-23 21:57:30|1766.51|1760.61|1766.44|1760.54|1766.84|1760.94|1766.42|1760.52|28
1732399060000|2024-11-23 21:57:40|1766.43|1760.53|1766.61|1760.71|1766.61|1760.71|1766.43|1760.53|30
1732399070000|2024-11-23 21:57:50|1766.59|1760.69|1768.28|1762.38|1768.32|1762.42|1766.46|1760.56|28
1732399080000|2024-11-23 21:58:00|1768.21|1762.31|1768.25|1762.35|1768.99|1763.09|1768.21|1762.31|32
1732399090000|2024-11-23 21:58:10|1768.27|1762.37|1768.55|1762.65|1768.57|1762.67|1767.68|1761.78|33
1732399100000|2024-11-23 21:58:20|1768.56|1762.66|1769.44|1763.54|1769.97|1764.07|1768.56|1762.66|27
1732399110000|2024-11-23 21:58:30|1769.1|1763.2|1769.35|1763.45|1769.41|1763.51|1768.62|1762.72|22
1732399120000|2024-11-23 21:58:40|1769.37|1763.47|1768.6|1762.7|1769.39|1763.49|1768.44|1762.54|30
1732399130000|2024-11-23 21:58:50|1768.59|1762.69|1772.27|1766.37|1772.35|1766.45|1768.52|1762.62|26
1732399140000|2024-11-23 21:59:00|1772.37|1766.47|1775.67|1769.77|1776.31|1770.41|1772.33|1766.43|28
1732399150000|2024-11-23 21:59:10|1775.6|1769.7|1775.45|1769.55|1775.78|1769.88|1775.29|1769.39|29
1732399160000|2024-11-23 21:59:20|1775.44|1769.54|1775.23|1769.33|1775.77|1769.87|1775.14|1769.24|23
1732399170000|2024-11-23 21:59:30|1775.26|1769.36|1774.29|1768.39|1775.27|1769.37|1774.29|1768.39|28
1732399180000|2024-11-23 21:59:40|1774.3|1768.4|1773.4|1767.5|1774.43|1768.53|1773.36|1767.46|15
1732399190000|2024-11-23 21:59:50|1773.41|1767.51|1773.43|1767.53|1773.56|1767.66|1773.36|1767.46|29
1732399200000|2024-11-23 22:00:00|1773.44|1767.54|1773.46|1767.56|1773.49|1767.59|1772.27|1766.37|34
1732399210000|2024-11-23 22:00:10|1773.54|1767.64|1775.97|1770.07|1776.3|1770.4|1773.54|1767.64|29
1732399220000|2024-11-23 22:00:20|1776.03|1770.13|1776.67|1770.77|1776.67|1770.77|1775.72|1769.82|30
1732399230000|2024-11-23 22:00:30|1776.92|1771.02|1776.44|1770.54|1777.42|1771.52|1775.44|1769.54|35
1732399240000|2024-11-23 22:00:40|1776.43|1770.53|1776.48|1770.58|1777.32|1771.42|1776.43|1770.53|30
1732399250000|2024-11-23 22:00:50|1776.63|1770.73|1775.94|1770.04|1777.13|1771.23|1775.94|1770.04|30
1732399260000|2024-11-23 22:01:00|1775.76|1769.86|1775.5|1769.6|1775.76|1769.86|1774.49|1768.59|31
1732399270000|2024-11-23 22:01:10|1775.89|1769.99|1774.56|1768.66|1776.18|1770.28|1774.49|1768.59|31
1732399280000|2024-11-23 22:01:20|1774.51|1768.61|1773.62|1767.72|1774.78|1768.88|1773.46|1767.56|28
1732399290000|2024-11-23 22:01:30|1773.5|1767.6|1774.31|1768.41|1774.47|1768.57|1773.5|1767.6|34
1732399300000|2024-11-23 22:01:40|1774.29|1768.39|1774.5|1768.6|1774.5|1768.6|1773.61|1767.71|29
1732399310000|2024-11-23 22:01:50|1774.48|1768.58|1774.69|1768.79|1774.69|1768.79|1774.41|1768.51|23
1732399320000|2024-11-23 22:02:00|1774.64|1768.74|1774.5|1768.6|1775.62|1769.72|1774.3|1768.4|35
1732399330000|2024-11-23 22:02:10|1774.52|1768.62|1776.67|1770.77|1776.67|1770.77|1774.52|1768.62|32
1732399340000|2024-11-23 22:02:20|1776.68|1770.78|1777.46|1771.56|1777.66|1771.76|1776.66|1770.76|21
1732399350000|2024-11-23 22:02:30|1777.44|1771.54|1775.89|1769.99|1777.44|1771.54|1775.53|1769.63|34
1732399360000|2024-11-23 22:02:40|1776.38|1770.48|1777.42|1771.52|1777.46|1771.56|1776.3|1770.4|28
1732399370000|2024-11-23 22:02:50|1777.39|1771.49|1777.43|1771.53|1777.43|1771.53|1776.58|1770.68|31
1732399380000|2024-11-23 22:03:00|1776.68|1770.78|1773.73|1767.83|1776.68|1770.78|1773.73|1767.83|35
1732399390000|2024-11-23 22:03:10|1773.75|1767.85|1772.68|1766.78|1773.75|1767.85|1771.93|1766.03|33
1732399400000|2024-11-23 22:03:20|1772.74|1766.84|1774.52|1768.62|1774.53|1768.63|1772.66|1766.76|30
1732399410000|2024-11-23 22:03:30|1774.65|1768.75|1775.31|1769.41|1775.31|1769.41|1773.34|1767.44|36
1732399420000|2024-11-23 22:03:40|1775.34|1769.44|1775.86|1769.96|1776.42|1770.52|1775.34|1769.44|30
1732399430000|2024-11-23 22:03:50|1776.41|1770.51|1776.43|1770.53|1776.45|1770.55|1775.87|1769.97|22
1732399440000|2024-11-23 22:04:00|1776.41|1770.51|1775.56|1769.66|1776.43|1770.53|1775.53|1769.63|29
1732399450000|2024-11-23 22:04:10|1775.57|1769.67|1777.57|1771.67|1777.57|1771.67|1775.57|1769.67|32
1732399460000|2024-11-23 22:04:20|1777.66|1771.76|1778.89|1772.99|1779.02|1773.12|1777.66|1771.76|15
1732399470000|2024-11-23 22:04:30|1778.69|1772.79|1778.62|1772.72|1778.92|1773.02|1778.44|1772.54|31
1732399480000|2024-11-23 22:04:40|1778.73|1772.83|1779.64|1773.74|1779.64|1773.74|1778.73|1772.83|24
1732399490000|2024-11-23 22:04:50|1779.92|1774.02|1779.1|1773.2|1779.92|1774.02|1779.1|1773.2|31
1732399500000|2024-11-23 22:05:00|1779.12|1773.22|1779.88|1773.98|1779.92|1774.02|1778.44|1772.54|30
1732399510000|2024-11-23 22:05:10|1780.03|1774.13|1779.92|1774.02|1780.14|1774.24|1779.77|1773.87|26
1732399520000|2024-11-23 22:05:20|1779.88|1773.98|1779.13|1773.23|1779.88|1773.98|1778.76|1772.86|23
1732399530000|2024-11-23 22:05:30|1779.12|1773.22|1778.94|1773.04|1779.13|1773.23|1778.39|1772.49|30
1732399540000|2024-11-23 22:05:40|1778.95|1773.05|1778.41|1772.51|1779.2|1773.3|1777.55|1771.65|27
1732399550000|2024-11-23 22:05:50|1778.16|1772.26|1778.15|1772.25|1778.57|1772.67|1777.72|1771.82|31
1732399560000|2024-11-23 22:06:00|1778.14|1772.24|1778.21|1772.31|1778.57|1772.67|1777.8|1771.9|30
1732399570000|2024-11-23 22:06:10|1778.2|1772.3|1778.02|1772.12|1778.44|1772.54|1777.63|1771.73|34
1732399580000|2024-11-23 22:06:20|1778.17|1772.27|1779.56|1773.66|1779.64|1773.74|1778.04|1772.14|31
1732399590000|2024-11-23 22:06:30|1779.63|1773.73|1780.41|1774.51|1780.41|1774.51|1779.56|1773.66|29
1732399600000|2024-11-23 22:06:40|1780.44|1774.54|1780.17|1774.27|1780.44|1774.54|1779.81|1773.91|30
1732399610000|2024-11-23 22:06:50|1780.18|1774.28|1778.17|1772.27|1780.18|1774.28|1778.17|1772.27|27
1732399620000|2024-11-23 22:07:00|1778.18|1772.28|1777.41|1771.51|1778.46|1772.56|1777.02|1771.12|29
1732399630000|2024-11-23 22:07:10|1777.57|1771.67|1779.13|1773.23|1779.19|1773.29|1777.57|1771.67|37
1732399640000|2024-11-23 22:07:20|1779.19|1773.29|1779.32|1773.42|1780.07|1774.17|1779.14|1773.24|34
1732399650000|2024-11-23 22:07:30|1779.57|1773.67|1780.77|1774.87|1780.77|1774.87|1779.57|1773.67|33
1732399660000|2024-11-23 22:07:40|1780.72|1774.82|1781.93|1776.03|1782.07|1776.17|1780.72|1774.82|30
1732399670000|2024-11-23 22:07:50|1781.91|1776.01|1781.47|1775.57|1781.93|1776.03|1781.1|1775.2|28
1732399680000|2024-11-23 22:08:00|1781.3|1775.4|1781.16|1775.26|1781.89|1775.99|1781.16|1775.26|29
1732399690000|2024-11-23 22:08:10|1781.39|1775.49|1781.41|1775.51|1781.87|1775.97|1781.02|1775.12|34
1732399700000|2024-11-23 22:08:20|1781.37|1775.47|1780.8|1774.9|1782.04|1776.14|1780.8|1774.9|27
1732399710000|2024-11-23 22:08:30|1780.55|1774.65|1781.32|1775.42|1781.48|1775.58|1779.92|1774.02|37
1732399720000|2024-11-23 22:08:40|1781.37|1775.47|1781.05|1775.15|1781.37|1775.47|1780.91|1775.01|33
1732399730000|2024-11-23 22:08:50|1780.91|1775.01|1779.6|1773.7|1781.06|1775.16|1779.6|1773.7|33
1732399740000|2024-11-23 22:09:00|1779.58|1773.68|1779.84|1773.94|1779.88|1773.98|1778.55|1772.65|33
1732399750000|2024-11-23 22:09:10|1780.09|1774.19|1779.15|1773.25|1780.1|1774.2|1779.14|1773.24|30
1732399760000|2024-11-23 22:09:20|1779.37|1773.47|1778.77|1772.87|1779.87|1773.97|1778.76|1772.86|33
1732399770000|2024-11-23 22:09:30|1778.82|1772.92|1779.08|1773.18|1779.08|1773.18|1778.32|1772.42|25
1732399780000|2024-11-23 22:09:40|1778.91|1773.01|1779.61|1773.71|1779.87|1773.97|1778.91|1773.01|29
1732399790000|2024-11-23 22:09:50|1779.6|1773.7|1779.87|1773.97|1780.14|1774.24|1779.6|1773.7|20
1732399800000|2024-11-23 22:10:00|1779.3|1773.4|1771.67|1765.77|1779.3|1773.4|1771.67|1765.77|34
1732399810000|2024-11-23 22:10:10|1771.74|1765.84|1771.2|1765.3|1771.95|1766.05|1771.2|1765.3|28
1732399820000|2024-11-23 22:10:20|1771.57|1765.67|1771.74|1765.84|1772.2|1766.3|1771.51|1765.61|23
1732399830000|2024-11-23 22:10:30|1771.89|1765.99|1772.28|1766.38|1772.35|1766.45|1771.88|1765.98|26
1732399840000|2024-11-23 22:10:40|1772.32|1766.42|1771.57|1765.67|1772.39|1766.49|1771.2|1765.3|26
1732399850000|2024-11-23 22:10:50|1771.53|1765.63|1772.97|1767.07|1773.16|1767.26|1771.2|1765.3|25
1732399860000|2024-11-23 22:11:00|1772.91|1767.01|1772.39|1766.49|1773.31|1767.41|1772.39|1766.49|31
1732399870000|2024-11-23 22:11:10|1772.37|1766.47|1770.69|1764.79|1772.48|1766.58|1770.28|1764.38|32
1732399880000|2024-11-23 22:11:20|1771.26|1765.36|1771.42|1765.52|1771.64|1765.74|1771.18|1765.28|31
1732399890000|2024-11-23 22:11:30|1771.39|1765.49|1770.73|1764.83|1771.46|1765.56|1770.35|1764.45|33
1732399900000|2024-11-23 22:11:40|1770.62|1764.72|1770.38|1764.48|1770.63|1764.73|1770.35|1764.45|29
1732399910000|2024-11-23 22:11:50|1770.41|1764.51|1769.5|1763.6|1770.41|1764.51|1769.5|1763.6|8
1732399920000|2024-11-23 22:12:00|1769.47|1763.57|1769.49|1763.59|1770.42|1764.52|1769.43|1763.53|34
1732399930000|2024-11-23 22:12:10|1769.46|1763.56|1767.72|1761.82|1769.46|1763.56|1767.55|1761.65|26
1732399940000|2024-11-23 22:12:20|1767.53|1761.63|1766.44|1760.54|1767.59|1761.69|1765.87|1759.97|24
1732399950000|2024-11-23 22:12:30|1766.48|1760.58|1765.77|1759.87|1766.48|1760.58|1765.72|1759.82|17
1732399960000|2024-11-23 22:12:40|1765.74|1759.84|1765.47|1759.57|1767.36|1761.46|1764.94|1759.04|35
1732399970000|2024-11-23 22:12:50|1765.52|1759.62|1764.52|1758.62|1765.52|1759.62|1764.52|1758.62|25
1732399980000|2024-11-23 22:13:00|1764.47|1758.57|1763.54|1757.64|1764.53|1758.63|1763.47|1757.57|17
1732399990000|2024-11-23 22:13:10|1763.58|1757.68|1764.78|1758.88|1764.78|1758.88|1763.45|1757.55|25
1732400000000|2024-11-23 22:13:20|1765.01|1759.11|1765.44|1759.54|1765.67|1759.77|1765.01|1759.11|30
1732400010000|2024-11-23 22:13:30|1765.42|1759.52|1766.19|1760.29|1766.19|1760.29|1765.39|1759.49|35
1732400020000|2024-11-23 22:13:40|1766.24|1760.34|1767.22|1761.32|1767.3|1761.4|1765.61|1759.71|37
1732400030000|2024-11-23 22:13:50|1767.25|1761.35|1767.23|1761.33|1767.28|1761.38|1766.61|1760.71|25
1732400040000|2024-11-23 22:14:00|1767.26|1761.36|1767.61|1761.71|1767.61|1761.71|1767.17|1761.27|34
1732400050000|2024-11-23 22:14:10|1767.63|1761.73|1769.46|1763.56|1769.46|1763.56|1767.57|1761.67|32
1732400060000|2024-11-23 22:14:20|1769.48|1763.58|1770.38|1764.48|1770.5|1764.6|1769.48|1763.58|31
1732400070000|2024-11-23 22:14:30|1770.4|1764.5|1770.36|1764.46|1770.41|1764.51|1770.25|1764.35|26
1732400080000|2024-11-23 22:14:40|1770.34|1764.44|1769.39|1763.49|1770.36|1764.46|1769.39|1763.49|30
1732400090000|2024-11-23 22:14:50|1769.49|1763.59|1769.36|1763.46|1769.55|1763.65|1769.14|1763.24|32
1732400100000|2024-11-23 22:15:00|1769.4|1763.5|1769.32|1763.42|1769.44|1763.54|1769.25|1763.35|31
1732400110000|2024-11-23 22:15:10|1769.31|1763.41|1770.52|1764.62|1770.52|1764.62|1769.31|1763.41|28
1732400120000|2024-11-23 22:15:20|1770.54|1764.64|1771.48|1765.58|1771.7|1765.8|1770.54|1764.64|22
1732400130000|2024-11-23 22:15:30|1771.57|1765.67|1770.7|1764.8|1771.59|1765.69|1770.6|1764.7|31
1732400140000|2024-11-23 22:15:40|1770.68|1764.78|1770.58|1764.68|1770.68|1764.78|1770.37|1764.47|28
1732400150000|2024-11-23 22:15:50|1770.46|1764.56|1771.29|1765.39|1771.4|1765.5|1770.43|1764.53|31
1732400160000|2024-11-23 22:16:00|1771.35|1765.45|1771.34|1765.44|1771.49|1765.59|1771.25|1765.35|30
1732400170000|2024-11-23 22:16:10|1771.33|1765.43|1771.22|1765.32|1771.33|1765.43|1769.48|1763.58|27
1732400180000|2024-11-23 22:16:20|1771.07|1765.17|1769.36|1763.46|1771.07|1765.17|1768.87|1762.97|25
1732400190000|2024-11-23 22:16:30|1769.34|1763.44|1768.72|1762.82|1769.49|1763.59|1768.72|1762.82|25
1732400200000|2024-11-23 22:16:40|1768.75|1762.85|1768.46|1762.56|1768.77|1762.87|1768.44|1762.54|10
1732400210000|2024-11-23 22:16:50|1768.44|1762.54|1767.45|1761.55|1768.48|1762.58|1766.46|1760.56|27
1732400220000|2024-11-23 22:17:00|1767.43|1761.53|1767.77|1761.87|1769.26|1763.36|1767.43|1761.53|36
1732400230000|2024-11-23 22:17:10|1767.83|1761.93|1769.37|1763.47|1769.38|1763.48|1767.64|1761.74|33
1732400240000|2024-11-23 22:17:20|1769.44|1763.54|1769.23|1763.33|1769.44|1763.54|1769.23|1763.33|29
1732400250000|2024-11-23 22:17:30|1769.17|1763.27|1766.58|1760.68|1769.18|1763.28|1766.54|1760.64|36
1732400260000|2024-11-23 22:17:40|1766.6|1760.7|1765.38|1759.48|1766.62|1760.72|1765.38|1759.48|24
1732400270000|2024-11-23 22:17:50|1764.74|1758.84|1763.43|1757.53|1764.76|1758.86|1763.32|1757.42|29
1732400280000|2024-11-23 22:18:00|1763.46|1757.56|1764.18|1758.28|1764.23|1758.33|1763.42|1757.52|26
1732400290000|2024-11-23 22:18:10|1764.19|1758.29|1764.23|1758.33|1764.46|1758.56|1763.45|1757.55|30
1732400300000|2024-11-23 22:18:20|1764.32|1758.42|1764.56|1758.66|1764.6|1758.7|1764.32|1758.42|35
1732400310000|2024-11-23 22:18:30|1764.55|1758.65|1764.91|1759.01|1765.38|1759.48|1764.54|1758.64|33
1732400320000|2024-11-23 22:18:40|1764.88|1758.98|1765.61|1759.71|1766.35|1760.45|1764.88|1758.98|28
1732400330000|2024-11-23 22:18:50|1765.68|1759.78|1765.51|1759.61|1765.82|1759.92|1765.46|1759.56|21
1732400340000|2024-11-23 22:19:00|1765.56|1759.66|1767.65|1761.75|1768.14|1762.24|1765.51|1759.61|35
1732400350000|2024-11-23 22:19:10|1767.64|1761.74|1768.57|1762.67|1768.57|1762.67|1767.62|1761.72|27
1732400360000|2024-11-23 22:19:20|1768.61|1762.71|1770.51|1764.61|1770.64|1764.74|1768.6|1762.7|27
1732400370000|2024-11-23 22:19:30|1770.5|1764.6|1769.85|1763.95|1770.5|1764.6|1769.72|1763.82|28
1732400380000|2024-11-23 22:19:40|1769.79|1763.89|1769.44|1763.54|1771.29|1765.39|1769.44|1763.54|24
1732400390000|2024-11-23 22:19:50|1769.32|1763.42|1768.56|1762.66|1769.32|1763.42|1768.44|1762.54|32
1732400400000|2024-11-23 22:20:00|1768.57|1762.67|1768.36|1762.46|1768.57|1762.67|1768.36|1762.46|12
1732400410000|2024-11-23 22:20:10|1768.37|1762.47|1768.48|1762.58|1768.51|1762.61|1768.36|1762.46|13
1732400420000|2024-11-23 22:20:20|1768.51|1762.61|1768.46|1762.56|1768.74|1762.84|1768.46|1762.56|11
1732400430000|2024-11-23 22:20:30|1768.44|1762.54|1769.51|1763.61|1769.53|1763.63|1768.44|1762.54|20
1732400440000|2024-11-23 22:20:40|1769.58|1763.68|1770.05|1764.15|1770.13|1764.23|1769.58|1763.68|15
1732400450000|2024-11-23 22:20:50|1770.08|1764.18|1769.55|1763.65|1770.08|1764.18|1769.55|1763.65|11
1732400460000|2024-11-23 22:21:00|1769.57|1763.67|1769.82|1763.92|1769.82|1763.92|1769.22|1763.32|19
1732400470000|2024-11-23 22:21:10|1770.28|1764.38|1771.31|1765.41|1771.37|1765.47|1770.2|1764.3|14
1732400480000|2024-11-23 22:21:20|1771.2|1765.3|1770.52|1764.62|1771.22|1765.32|1770.07|1764.17|23
1732400490000|2024-11-23 22:21:30|1770.47|1764.57|1771.57|1765.67|1771.57|1765.67|1770.47|1764.57|14
1732400500000|2024-11-23 22:21:40|1771.51|1765.61|1775.82|1769.92|1775.82|1769.92|1771.5|1765.6|25
1732400510000|2024-11-23 22:21:50|1775.86|1769.96|1776.25|1770.35|1776.52|1770.62|1775.74|1769.84|26
1732400520000|2024-11-23 22:22:00|1776.22|1770.32|1774.52|1768.62|1776.22|1770.32|1774.48|1768.58|24
1732400530000|2024-11-23 22:22:10|1774.47|1768.57|1774.49|1768.59|1775.45|1769.55|1774.47|1768.57|9
1732400540000|2024-11-23 22:22:20|1774.47|1768.57|1775.19|1769.29|1775.19|1769.29|1774.47|1768.57|11
1732400550000|2024-11-23 22:22:30|1775.41|1769.51|1775.43|1769.53|1775.51|1769.61|1775.41|1769.51|16
1732400560000|2024-11-23 22:22:40|1775.38|1769.48|1775.14|1769.24|1775.38|1769.48|1775.14|1769.24|11
1732400570000|2024-11-23 22:22:50|1775.17|1769.27|1775.17|1769.27|1775.17|1769.27|1775.17|1769.27|1
1732400580000|2024-11-23 22:23:00|1775.19|1769.29|1773.55|1767.65|1775.26|1769.36|1773.55|1767.65|16
1732400590000|2024-11-23 22:23:10|1773.36|1767.46|1772.71|1766.81|1773.39|1767.49|1772.71|1766.81|15
1732400600000|2024-11-23 22:23:20|1772.68|1766.78|1772.63|1766.73|1773.37|1767.47|1772.63|1766.73|18
1732400610000|2024-11-23 22:23:30|1772.54|1766.64|1772.7|1766.8|1772.7|1766.8|1772.4|1766.5|14
1732400620000|2024-11-23 22:23:40|1772.71|1766.81|1773.55|1767.65|1773.63|1767.73|1772.71|1766.81|15
1732400630000|2024-11-23 22:23:50|1773.57|1767.67|1773.42|1767.52|1773.62|1767.72|1773.42|1767.52|11
1732400640000|2024-11-23 22:24:00|1773.25|1767.35|1772.49|1766.59|1773.32|1767.42|1772.49|1766.59|15
1732400650000|2024-11-23 22:24:10|1772.46|1766.56|1771.36|1765.46|1772.46|1766.56|1771.36|1765.46|14
1732400660000|2024-11-23 22:24:20|1771.34|1765.44|1771.45|1765.55|1771.49|1765.59|1770.83|1764.93|14
1732400670000|2024-11-23 22:24:30|1771.48|1765.58|1772.59|1766.69|1772.59|1766.69|1771.48|1765.58|14
1732400680000|2024-11-23 22:24:40|1772.64|1766.74|1773.17|1767.27|1773.3|1767.4|1772.64|1766.74|18
1732400690000|2024-11-23 22:24:50|1773.53|1767.63|1773.66|1767.76|1773.66|1767.76|1773.53|1767.63|4
1732400700000|2024-11-23 22:25:00|1773.65|1767.75|1772.11|1766.21|1773.65|1767.75|1772.11|1766.21|20
1732400710000|2024-11-23 22:25:10|1772.1|1766.2|1769.62|1763.72|1772.1|1766.2|1769.62|1763.72|22
1732400720000|2024-11-23 22:25:20|1769.61|1763.71|1768.65|1762.75|1769.61|1763.71|1768.63|1762.73|11
1732400730000|2024-11-23 22:25:30|1768.28|1762.38|1766.54|1760.64|1768.28|1762.38|1766.54|1760.64|15
1732400740000|2024-11-23 22:25:40|1766.53|1760.63|1765.68|1759.78|1766.53|1760.63|1765.6|1759.7|18
1732400750000|2024-11-23 22:25:50|1765.94|1760.04|1766.51|1760.61|1766.53|1760.63|1765.94|1760.04|13
1732400760000|2024-11-23 22:26:00|1766.52|1760.62|1766.69|1760.79|1766.74|1760.84|1766.52|1760.62|9
1732400770000|2024-11-23 22:26:10|1766.68|1760.78|1767.59|1761.69|1767.59|1761.69|1766.61|1760.71|12
1732400780000|2024-11-23 22:26:20|1767.61|1761.71|1768.6|1762.7|1768.65|1762.75|1767.59|1761.69|16
1732400790000|2024-11-23 22:26:30|1768.58|1762.68|1768.52|1762.62|1768.58|1762.68|1768.44|1762.54|12
1732400800000|2024-11-23 22:26:40|1768.56|1762.66|1768.44|1762.54|1768.68|1762.78|1768.44|1762.54|5
1732400810000|2024-11-23 22:26:50|1768.49|1762.59|1767.22|1761.32|1768.49|1762.59|1767.19|1761.29|17
1732400820000|2024-11-23 22:27:00|1767.2|1761.3|1766.69|1760.79|1767.25|1761.35|1766.64|1760.74|13
1732400830000|2024-11-23 22:27:10|1766.67|1760.77|1766.51|1760.61|1766.69|1760.79|1766.5|1760.6|8
1732400840000|2024-11-23 22:27:20|1766.42|1760.52|1766.45|1760.55|1766.51|1760.61|1766.42|1760.52|4
1732400850000|2024-11-23 22:27:30|1766.47|1760.57|1766.68|1760.78|1766.68|1760.78|1766.45|1760.55|3
1732400860000|2024-11-23 22:27:40|1766.71|1760.81|1766.5|1760.6|1766.71|1760.81|1766.45|1760.55|8
1732400870000|2024-11-23 22:27:50|1766.43|1760.53|1766.31|1760.41|1766.43|1760.53|1766.29|1760.39|5
1732400880000|2024-11-23 22:28:00|1766.29|1760.39|1766.71|1760.81|1766.71|1760.81|1766.29|1760.39|10
1732400890000|2024-11-23 22:28:10|1766.66|1760.76|1765.71|1759.81|1766.66|1760.76|1765.59|1759.69|15
1732400900000|2024-11-23 22:28:20|1765.79|1759.89|1764.89|1758.99|1765.96|1760.06|1764.89|1758.99|14
1732400910000|2024-11-23 22:28:30|1764.84|1758.94|1765.16|1759.26|1765.16|1759.26|1764.36|1758.46|15
1732400920000|2024-11-23 22:28:40|1765.18|1759.28|1765.16|1759.26|1765.19|1759.29|1765.16|1759.26|6
1732400930000|2024-11-23 22:28:50|1765.05|1759.15|1764.43|1758.53|1765.08|1759.18|1764.42|1758.52|11
1732400940000|2024-11-23 22:29:00|1764.14|1758.24|1763.78|1757.88|1764.14|1758.24|1763.77|1757.87|16
1732400950000|2024-11-23 22:29:10|1763.77|1757.87|1763.82|1757.92|1763.87|1757.97|1763.77|1757.87|7
1732400960000|2024-11-23 22:29:20|1763.79|1757.89|1763.77|1757.87|1763.79|1757.89|1763.73|1757.83|4
1732400970000|2024-11-23 22:29:30|1763.68|1757.78|1763.59|1757.69|1763.68|1757.78|1763.59|1757.69|2
1732400980000|2024-11-23 22:29:40|1763.55|1757.65|1763.46|1757.56|1763.55|1757.65|1763.46|1757.56|5
1732400990000|2024-11-23 22:29:50|1763.48|1757.58|1763.39|1757.49|1763.55|1757.65|1763.39|1757.49|6
1732401000000|2024-11-23 22:30:00|1763.43|1757.53|1763.64|1757.74|1763.66|1757.76|1763.43|1757.53|8
1732401010000|2024-11-23 22:30:10|1763.61|1757.71|1763.52|1757.62|1763.61|1757.71|1763.49|1757.59|10
1732401020000|2024-11-23 22:30:20|1763.49|1757.59|1763.45|1757.55|1763.49|1757.59|1763.43|1757.53|4
1732401030000|2024-11-23 22:30:30|1763.42|1757.52|1762.62|1756.72|1763.42|1757.52|1762.62|1756.72|16
1732401040000|2024-11-23 22:30:40|1762.65|1756.75|1762.55|1756.65|1762.65|1756.75|1762.55|1756.65|6
1732401050000|2024-11-23 22:30:50|1762.59|1756.69|1762.72|1756.82|1762.72|1756.82|1762.59|1756.69|3
1732401060000|2024-11-23 22:31:00|1762.77|1756.87|1763.32|1757.42|1763.41|1757.51|1762.68|1756.78|11
1732401070000|2024-11-23 22:31:10|1763.29|1757.39|1762.82|1756.92|1763.35|1757.45|1762.82|1756.92|8
1732401080000|2024-11-23 22:31:20|1762.78|1756.88|1763.63|1757.73|1763.63|1757.73|1762.76|1756.86|8
1732401090000|2024-11-23 22:31:30|1763.61|1757.71|1763.34|1757.44|1763.66|1757.76|1763.34|1757.44|12
1732401100000|2024-11-23 22:31:40|1763.32|1757.42|1763.17|1757.27|1763.32|1757.42|1763.17|1757.27|8
1732401110000|2024-11-23 22:31:50|1762.72|1756.82|1762.66|1756.76|1762.72|1756.82|1762.56|1756.66|6
1732401120000|2024-11-23 22:32:00|1762.64|1756.74|1762.55|1756.65|1762.64|1756.74|1762.5|1756.6|7
1732401130000|2024-11-23 22:32:10|1762.53|1756.63|1762.37|1756.47|1762.53|1756.63|1762.37|1756.47|10
1732401140000|2024-11-23 22:32:20|1761.87|1755.97|1761.61|1755.71|1761.87|1755.97|1761.61|1755.71|7
1732401150000|2024-11-23 22:32:30|1761.71|1755.81|1761.5|1755.6|1761.71|1755.81|1761.5|1755.6|12
1732401160000|2024-11-23 22:32:40|1761.58|1755.68|1759.82|1753.92|1761.58|1755.68|1759.82|1753.92|13
1732401170000|2024-11-23 22:32:50|1759.8|1753.9|1759.37|1753.47|1759.8|1753.9|1759.37|1753.47|10
1732401180000|2024-11-23 22:33:00|1759.39|1753.49|1758.68|1752.78|1759.39|1753.49|1758.68|1752.78|17
1732401190000|2024-11-23 22:33:10|1758.66|1752.76|1758.81|1752.91|1758.86|1752.96|1758.66|1752.76|18
1732401200000|2024-11-23 22:33:20|1758.72|1752.82|1757.42|1751.52|1758.72|1752.82|1757.4|1751.5|15
1732401210000|2024-11-23 22:33:30|1757.37|1751.47|1756.55|1750.65|1757.4|1751.5|1756.55|1750.65|8
1732401220000|2024-11-23 22:33:40|1756.54|1750.64|1755.61|1749.71|1756.56|1750.66|1755.61|1749.71|15
1732401230000|2024-11-23 22:33:50|1755.58|1749.68|1755.42|1749.52|1755.61|1749.71|1755.42|1749.52|8
1732401240000|2024-11-23 22:34:00|1755.37|1749.47|1754.67|1748.77|1755.37|1749.47|1754.65|1748.75|14
1732401250000|2024-11-23 22:34:10|1754.5|1748.6|1756.08|1750.18|1756.08|1750.18|1754.5|1748.6|22
1732401260000|2024-11-23 22:34:20|1755.98|1750.08|1754.51|1748.61|1756.01|1750.11|1754.51|1748.61|20
1732401270000|2024-11-23 22:34:30|1754.53|1748.63|1751.23|1745.33|1754.53|1748.63|1751.18|1745.28|20
1732401280000|2024-11-23 22:34:40|1751.28|1745.38|1750.73|1744.83|1751.3|1745.4|1750.69|1744.79|20
1732401290000|2024-11-23 22:34:50|1750.72|1744.82|1750.31|1744.41|1750.72|1744.82|1750.31|1744.41|9
1732401300000|2024-11-23 22:35:00|1749.97|1744.07|1749.72|1743.82|1750.35|1744.45|1749.71|1743.81|21
1732401310000|2024-11-23 22:35:10|1749.71|1743.81|1749.7|1743.8|1749.78|1743.88|1749.7|1743.8|6
1732401320000|2024-11-23 22:35:20|1749.72|1743.82|1750.25|1744.35|1750.32|1744.42|1749.7|1743.8|12
1732401330000|2024-11-23 22:35:30|1750.33|1744.43|1750.47|1744.57|1750.47|1744.57|1750.33|1744.43|10
1732401340000|2024-11-23 22:35:40|1750.45|1744.55|1748.48|1742.58|1750.47|1744.57|1748.48|1742.58|28
1732401350000|2024-11-23 22:35:50|1748.5|1742.6|1747.88|1741.98|1748.5|1742.6|1747.88|1741.98|7
1732401360000|2024-11-23 22:36:00|1747.84|1741.94|1748.28|1742.38|1748.33|1742.43|1747.74|1741.84|18
1732401370000|2024-11-23 22:36:10|1748.33|1742.43|1749.83|1743.93|1750.01|1744.11|1748.33|1742.43|25
1732401380000|2024-11-23 22:36:20|1749.85|1743.95|1749.71|1743.81|1750.34|1744.44|1749.56|1743.66|22
1732401390000|2024-11-23 22:36:30|1749.56|1743.66|1751.61|1745.71|1751.67|1745.77|1749.56|1743.66|28
1732401400000|2024-11-23 22:36:40|1751.47|1745.57|1751.67|1745.77|1751.67|1745.77|1751.47|1745.57|8
1732401410000|2024-11-23 22:36:50|1751.69|1745.79|1751.92|1746.02|1751.92|1746.02|1751.69|1745.79|4
1732401420000|2024-11-23 22:37:00|1752.39|1746.49|1752.32|1746.42|1752.49|1746.59|1752.3|1746.4|11
1732401430000|2024-11-23 22:37:10|1752.35|1746.45|1753.1|1747.2|1753.1|1747.2|1752.35|1746.45|15
1732401440000|2024-11-23 22:37:20|1753.27|1747.37|1754.64|1748.74|1755.28|1749.38|1753.27|1747.37|21
1732401450000|2024-11-23 22:37:30|1754.58|1748.68|1754.66|1748.76|1754.68|1748.78|1754.42|1748.52|23
1732401460000|2024-11-23 22:37:40|1754.63|1748.73|1754.46|1748.56|1754.65|1748.75|1754.46|1748.56|16
1732401470000|2024-11-23 22:37:50|1754.44|1748.54|1753.29|1747.39|1754.46|1748.56|1753.29|1747.39|23
1732401480000|2024-11-23 22:38:00|1753.28|1747.38|1752.39|1746.49|1753.28|1747.38|1752.31|1746.41|14
1732401490000|2024-11-23 22:38:10|1752.37|1746.47|1752.42|1746.52|1752.42|1746.52|1752.1|1746.2|12
1732401500000|2024-11-23 22:38:20|1752.54|1746.64|1752.29|1746.39|1752.68|1746.78|1752.27|1746.37|9
1732401510000|2024-11-23 22:38:30|1752.28|1746.38|1752.21|1746.31|1752.28|1746.38|1752.21|1746.31|3
1732401520000|2024-11-23 22:38:40|1752.24|1746.34|1753.56|1747.66|1753.6|1747.7|1752.24|1746.34|12
1732401530000|2024-11-23 22:38:50|1753.59|1747.69|1753.8|1747.9|1753.8|1747.9|1753.59|1747.69|14
1732401540000|2024-11-23 22:39:00|1753.75|1747.85|1753.51|1747.61|1754.26|1748.36|1753.43|1747.53|18
1732401550000|2024-11-23 22:39:10|1753.52|1747.62|1751.42|1745.52|1753.54|1747.64|1751.42|1745.52|25
1732401560000|2024-11-23 22:39:20|1751.35|1745.45|1751.25|1745.35|1751.4|1745.5|1751.25|1745.35|20
1732401570000|2024-11-23 22:39:30|1751.21|1745.31|1751.64|1745.74|1751.74|1745.84|1751.21|1745.31|28
1732401580000|2024-11-23 22:39:40|1751.59|1745.69|1751.39|1745.49|1751.66|1745.76|1751.35|1745.45|21
1732401590000|2024-11-23 22:39:50|1751.42|1745.52|1751.42|1745.52|1751.42|1745.52|1751.42|1745.52|1
1732401600000|2024-11-23 22:40:00|1751.32|1745.42|1751.35|1745.45|1751.43|1745.53|1751.12|1745.22|25
1732401610000|2024-11-23 22:40:10|1751.42|1745.52|1751.25|1745.35|1751.43|1745.53|1751.21|1745.31|20
1732401620000|2024-11-23 22:40:20|1751.4|1745.5|1751.52|1745.62|1751.54|1745.64|1751.16|1745.26|23
1732401630000|2024-11-23 22:40:30|1751.5|1745.6|1752.73|1746.83|1752.81|1746.91|1751.22|1745.32|24
1732401640000|2024-11-23 22:40:40|1752.58|1746.68|1752.61|1746.71|1753.2|1747.3|1752.53|1746.63|18
1732401650000|2024-11-23 22:40:50|1752.63|1746.73|1753.31|1747.41|1753.31|1747.41|1752.61|1746.71|7
1732401660000|2024-11-23 22:41:00|1753.32|1747.42|1753.33|1747.43|1753.33|1747.43|1753.29|1747.39|4
1732401670000|2024-11-23 22:41:10|1753.36|1747.46|1753.6|1747.7|1753.71|1747.81|1753.36|1747.46|16
1732401680000|2024-11-23 22:41:20|1753.66|1747.76|1752.59|1746.69|1753.66|1747.76|1752.59|1746.69|23
1732401690000|2024-11-23 22:41:30|1752.57|1746.67|1752.56|1746.66|1752.59|1746.69|1752.45|1746.55|18
1732401700000|2024-11-23 22:41:40|1752.54|1746.64|1752.61|1746.71|1752.63|1746.73|1752.51|1746.61|7
1732401710000|2024-11-23 22:41:50|1752.65|1746.75|1752.61|1746.71|1752.65|1746.75|1752.59|1746.69|6
1732401720000|2024-11-23 22:42:00|1752.59|1746.69|1752.69|1746.79|1752.71|1746.81|1752.59|1746.69|16
1732401730000|2024-11-23 22:42:10|1752.71|1746.81|1752.66|1746.76|1752.71|1746.81|1752.6|1746.7|12
1732401740000|2024-11-23 22:42:20|1752.64|1746.74|1751.66|1745.76|1752.64|1746.74|1751.64|1745.74|28
1732401750000|2024-11-23 22:42:30|1751.67|1745.77|1751.67|1745.77|1751.76|1745.86|1751.66|1745.76|28
1732401760000|2024-11-23 22:42:40|1751.66|1745.76|1751.46|1745.56|1751.7|1745.8|1751.43|1745.53|27
1732401770000|2024-11-23 22:42:50|1751.43|1745.53|1751.58|1745.68|1751.61|1745.71|1751.43|1745.53|31
1732401780000|2024-11-23 22:43:00|1751.55|1745.65|1751.55|1745.65|1751.55|1745.65|1751.55|1745.65|1
1732401790000|2024-11-23 22:43:10|1751.51|1745.61|1751.51|1745.61|1751.53|1745.63|1751.42|1745.52|11
1732401800000|2024-11-23 22:43:20|1751.53|1745.63|1751.53|1745.63|1751.53|1745.63|1751.53|1745.63|1
1732401810000|2024-11-23 22:43:30|1751.55|1745.65|1751.55|1745.65|1752.44|1746.54|1751.53|1745.63|6
1732401820000|2024-11-23 22:43:40|1751.56|1745.66|1751.58|1745.68|1751.58|1745.68|1751.55|1745.65|4
1732401830000|2024-11-23 22:43:50|1751.53|1745.63|1751.65|1745.75|1751.69|1745.79|1751.53|1745.63|6
1732401840000|2024-11-23 22:44:00|1751.67|1745.77|1752.61|1746.71|1752.64|1746.74|1751.67|1745.77|12
1732401850000|2024-11-23 22:44:10|1752.66|1746.76|1753.73|1747.83|1753.87|1747.97|1752.66|1746.76|16
1732401860000|2024-11-23 22:44:20|1753.68|1747.78|1753.7|1747.8|1753.7|1747.8|1753.64|1747.74|11
1732401870000|2024-11-23 22:44:30|1753.69|1747.79|1753.71|1747.81|1753.71|1747.81|1753.69|1747.79|2
1732401880000|2024-11-23 22:44:40|1753.66|1747.76|1753.66|1747.76|1753.66|1747.76|1753.61|1747.71|6
1732401890000|2024-11-23 22:44:50|1753.63|1747.73|1753.66|1747.76|1753.66|1747.76|1753.63|1747.73|2
1732401900000|2024-11-23 22:45:00|1753.64|1747.74|1753.59|1747.69|1753.64|1747.74|1753.55|1747.65|7
1732401910000|2024-11-23 22:45:10|1753.57|1747.67|1753.57|1747.67|1753.59|1747.69|1753.57|1747.67|15
1732401920000|2024-11-23 22:45:20|1753.55|1747.65|1753.55|1747.65|1753.57|1747.67|1753.53|1747.63|20
1732401930000|2024-11-23 22:45:30|1753.57|1747.67|1753.52|1747.62|1753.59|1747.69|1753.5|1747.6|15
1732401940000|2024-11-23 22:45:40|1753.38|1747.48|1753.23|1747.33|1753.38|1747.48|1753.23|1747.33|3
1732401950000|2024-11-23 22:45:50|1753.22|1747.32|1753.22|1747.32|1753.25|1747.35|1753.22|1747.32|3
1732401960000|2024-11-23 22:46:00|1753.05|1747.15|1752.56|1746.66|1753.05|1747.15|1752.51|1746.61|10
1732401970000|2024-11-23 22:46:10|1752.59|1746.69|1751.78|1745.88|1752.59|1746.69|1751.76|1745.86|17
1732401980000|2024-11-23 22:46:20|1751.76|1745.86|1751.87|1745.97|1751.87|1745.97|1751.75|1745.85|22
1732401990000|2024-11-23 22:46:30|1751.84|1745.94|1751.81|1745.91|1751.9|1746|1751.78|1745.88|12
1732402000000|2024-11-23 22:46:40|1751.84|1745.94|1751.72|1745.82|1751.84|1745.94|1751.72|1745.82|22
1732402010000|2024-11-23 22:46:50|1751.7|1745.8|1751.69|1745.79|1751.76|1745.86|1751.66|1745.76|17
1732402020000|2024-11-23 22:47:00|1751.73|1745.83|1751.62|1745.72|1751.73|1745.83|1751.62|1745.72|8
1732402030000|2024-11-23 22:47:10|1751.59|1745.69|1751.59|1745.69|1751.62|1745.72|1751.57|1745.67|13
1732402040000|2024-11-23 22:47:20|1751.62|1745.72|1751.52|1745.62|1751.63|1745.73|1751.52|1745.62|8
1732402050000|2024-11-23 22:47:30|1751.49|1745.59|1750.99|1745.09|1751.51|1745.61|1750.95|1745.05|12
1732402060000|2024-11-23 22:47:40|1750.96|1745.06|1751.41|1745.51|1751.49|1745.59|1750.96|1745.06|14
1732402070000|2024-11-23 22:47:50|1751.42|1745.52|1752.44|1746.54|1752.49|1746.59|1751.34|1745.44|25
1732402080000|2024-11-23 22:48:00|1752.45|1746.55|1752.66|1746.76|1752.66|1746.76|1752.45|1746.55|28
1732402090000|2024-11-23 22:48:10|1752.7|1746.8|1752.98|1747.08|1753.06|1747.16|1752.64|1746.74|20
1732402100000|2024-11-23 22:48:20|1753.01|1747.11|1753.57|1747.67|1753.63|1747.73|1753.01|1747.11|22
1732402110000|2024-11-23 22:48:30|1753.58|1747.68|1753.74|1747.84|1753.77|1747.87|1753.58|1747.68|12
1732402120000|2024-11-23 22:48:40|1753.79|1747.89|1753.97|1748.07|1754.03|1748.13|1753.79|1747.89|9
1732402130000|2024-11-23 22:48:50|1753.94|1748.04|1754.26|1748.36|1754.31|1748.41|1753.94|1748.04|16
1732402140000|2024-11-23 22:49:00|1754.29|1748.39|1754.65|1748.75|1754.66|1748.76|1754.19|1748.29|11
1732402150000|2024-11-23 22:49:10|1754.64|1748.74|1756.66|1750.76|1756.66|1750.76|1754.64|1748.74|17
1732402160000|2024-11-23 22:49:20|1756.64|1750.74|1756.77|1750.87|1756.77|1750.87|1756.64|1750.74|13
1732402170000|2024-11-23 22:49:30|1756.73|1750.83|1756.91|1751.01|1756.91|1751.01|1756.73|1750.83|10
1732402180000|2024-11-23 22:49:40|1756.88|1750.98|1758.65|1752.75|1758.65|1752.75|1756.88|1750.98|22
1732402190000|2024-11-23 22:49:50|1758.61|1752.71|1759.53|1753.63|1759.56|1753.66|1758.61|1752.71|19
1732402200000|2024-11-23 22:50:00|1759.63|1753.73|1761.57|1755.67|1761.57|1755.67|1759.63|1753.73|28
1732402210000|2024-11-23 22:50:10|1761.56|1755.66|1761.56|1755.66|1761.56|1755.66|1761.54|1755.64|9
1732402220000|2024-11-23 22:50:20|1761.54|1755.64|1761.57|1755.67|1761.57|1755.67|1761.54|1755.64|9
1732402230000|2024-11-23 22:50:30|1761.75|1755.85|1762.49|1756.59|1762.49|1756.59|1761.75|1755.85|7
1732402240000|2024-11-23 22:50:40|1762.54|1756.64|1764.13|1758.23|1764.13|1758.23|1762.54|1756.64|20
1732402250000|2024-11-23 22:50:50|1764.14|1758.24|1764.43|1758.53|1764.46|1758.56|1764.14|1758.24|6
1732402260000|2024-11-23 22:51:00|1764.46|1758.56|1763.69|1757.79|1764.46|1758.56|1763.55|1757.65|18
1732402270000|2024-11-23 22:51:10|1763.73|1757.83|1763.57|1757.67|1763.73|1757.83|1763.52|1757.62|9
1732402280000|2024-11-23 22:51:20|1763.52|1757.62|1763.46|1757.56|1763.57|1757.67|1763.42|1757.52|6
1732402300000|2024-11-23 22:51:40|1763.48|1757.58|1763.4|1757.5|1763.48|1757.58|1763.4|1757.5|3
1732402310000|2024-11-23 22:51:50|1763.42|1757.52|1763.39|1757.49|1763.45|1757.55|1763.39|1757.49|7
1732402320000|2024-11-23 22:52:00|1763.38|1757.48|1763.37|1757.47|1763.41|1757.51|1763.37|1757.47|7
1732402330000|2024-11-23 22:52:10|1763.38|1757.48|1763.39|1757.49|1763.42|1757.52|1763.38|1757.48|3
1732402340000|2024-11-23 22:52:20|1763.42|1757.52|1763.44|1757.54|1763.44|1757.54|1763.42|1757.52|2
1732402350000|2024-11-23 22:52:30|1763.4|1757.5|1763.45|1757.55|1763.45|1757.55|1763.4|1757.5|7
1732402360000|2024-11-23 22:52:40|1763.47|1757.57|1764.07|1758.17|1764.07|1758.17|1763.42|1757.52|12
1732402370000|2024-11-23 22:52:50|1763.93|1758.03|1763.97|1758.07|1764.05|1758.15|1763.81|1757.91|6
1732402380000|2024-11-23 22:53:00|1763.95|1758.05|1763.95|1758.05|1763.97|1758.07|1763.83|1757.93|7
1732402390000|2024-11-23 22:53:10|1763.97|1758.07|1763.63|1757.73|1763.97|1758.07|1763.58|1757.68|4
1732402400000|2024-11-23 22:53:20|1763.7|1757.8|1763.63|1757.73|1763.7|1757.8|1763.59|1757.69|11
1732402410000|2024-11-23 22:53:30|1763.58|1757.68|1763.69|1757.79|1763.69|1757.79|1763.58|1757.68|9
1732402420000|2024-11-23 22:53:40|1763.63|1757.73|1763.81|1757.91|1763.81|1757.91|1763.63|1757.73|12
1732402430000|2024-11-23 22:53:50|1763.74|1757.84|1763.34|1757.44|1763.74|1757.84|1763.3|1757.4|4
1732402440000|2024-11-23 22:54:00|1763.38|1757.48|1763.31|1757.41|1763.47|1757.57|1763.25|1757.35|13
1732402450000|2024-11-23 22:54:10|1763.34|1757.44|1765.1|1759.2|1765.1|1759.2|1763.28|1757.38|18
1732402460000|2024-11-23 22:54:20|1765.08|1759.18|1766.29|1760.39|1766.32|1760.42|1765.08|1759.18|18
1732402470000|2024-11-23 22:54:30|1766.25|1760.35|1766.88|1760.98|1766.88|1760.98|1766.2|1760.3|19
1732402480000|2024-11-23 22:54:40|1766.86|1760.96|1767.32|1761.42|1767.35|1761.45|1766.86|1760.96|16
1732402490000|2024-11-23 22:54:50|1767.33|1761.43|1767.37|1761.47|1767.41|1761.51|1767.33|1761.43|20
1732402500000|2024-11-23 22:55:00|1767.33|1761.43|1767.21|1761.31|1767.33|1761.43|1767.19|1761.29|7
1732402510000|2024-11-23 22:55:10|1767.24|1761.34|1767.87|1761.97|1767.87|1761.97|1767.24|1761.34|5
1732402520000|2024-11-23 22:55:20|1767.86|1761.96|1765.34|1759.44|1768.09|1762.19|1765.22|1759.32|31
1732402530000|2024-11-23 22:55:30|1765.3|1759.4|1766.12|1760.22|1766.22|1760.32|1765.3|1759.4|25
1732402540000|2024-11-23 22:55:40|1766.08|1760.18|1765.23|1759.33|1766.08|1760.18|1765.11|1759.21|18
1732402550000|2024-11-23 22:55:50|1765.26|1759.36|1765.25|1759.35|1765.3|1759.4|1765.13|1759.23|21
1732402560000|2024-11-23 22:56:00|1765.27|1759.37|1767.29|1761.39|1767.29|1761.39|1765.18|1759.28|21
1732402570000|2024-11-23 22:56:10|1767.31|1761.41|1768.02|1762.12|1768.06|1762.16|1767.21|1761.31|21
1732402580000|2024-11-23 22:56:20|1768.05|1762.15|1768.26|1762.36|1768.26|1762.36|1767.91|1762.01|11
1732402590000|2024-11-23 22:56:30|1768.25|1762.35|1767.82|1761.92|1768.25|1762.35|1767.82|1761.92|6
1732402600000|2024-11-23 22:56:40|1767.83|1761.93|1767.04|1761.14|1767.83|1761.93|1767.03|1761.13|20
1732402610000|2024-11-23 22:56:50|1767.22|1761.32|1767.08|1761.18|1767.24|1761.34|1767.04|1761.14|27
1732402620000|2024-11-23 22:57:00|1767.09|1761.19|1767.08|1761.18|1767.24|1761.34|1767.03|1761.13|21
1732402630000|2024-11-23 22:57:10|1766.93|1761.03|1767.07|1761.17|1767.1|1761.2|1766.78|1760.88|23
1732402640000|2024-11-23 22:57:20|1767.08|1761.18|1766.76|1760.86|1767.29|1761.39|1766.75|1760.85|18
1732402650000|2024-11-23 22:57:30|1766.74|1760.84|1765.27|1759.37|1766.77|1760.87|1765.18|1759.28|19
1732402660000|2024-11-23 22:57:40|1765.26|1759.36|1765.38|1759.48|1765.38|1759.48|1765.22|1759.32|9
1732402670000|2024-11-23 22:57:50|1765.5|1759.6|1766.27|1760.37|1766.29|1760.39|1765.5|1759.6|18
1732402680000|2024-11-23 22:58:00|1766.25|1760.35|1766.16|1760.26|1766.27|1760.37|1766.13|1760.23|22
1732402690000|2024-11-23 22:58:10|1766.13|1760.23|1766.25|1760.35|1766.32|1760.42|1766.09|1760.19|15
1732402700000|2024-11-23 22:58:20|1766.27|1760.37|1766.09|1760.19|1766.38|1760.48|1765.93|1760.03|27
1732402710000|2024-11-23 22:58:30|1766.07|1760.17|1765.88|1759.98|1766.12|1760.22|1765.88|1759.98|6
1732402720000|2024-11-23 22:58:40|1765.98|1760.08|1764.31|1758.41|1765.98|1760.08|1764.3|1758.4|18
1732402730000|2024-11-23 22:58:50|1764.28|1758.38|1763.91|1758.01|1764.29|1758.39|1763.91|1758.01|13
1732402740000|2024-11-23 22:59:00|1763.77|1757.87|1762.32|1756.42|1763.91|1758.01|1762.32|1756.42|22
1732402750000|2024-11-23 22:59:10|1762.14|1756.24|1762.14|1756.24|1762.22|1756.32|1761.68|1755.78|18
1732402760000|2024-11-23 22:59:20|1762.05|1756.15|1761.9|1756|1762.32|1756.42|1761.9|1756|16
1732402770000|2024-11-23 22:59:30|1761.91|1756.01|1762.62|1756.72|1762.62|1756.72|1761.89|1755.99|22
1732402780000|2024-11-23 22:59:40|1762.66|1756.76|1763.27|1757.37|1763.55|1757.65|1762.58|1756.68|16
1732402790000|2024-11-23 22:59:50|1763.34|1757.44|1763.16|1757.26|1763.43|1757.53|1763.16|1757.26|10
1732402800000|2024-11-23 23:00:00|1763.24|1757.34|1762.25|1756.35|1763.24|1757.34|1762.07|1756.17|22
1732402810000|2024-11-23 23:00:10|1762.28|1756.38|1764.26|1758.36|1764.26|1758.36|1762.28|1756.38|30
1732402820000|2024-11-23 23:00:20|1764.15|1758.25|1763.16|1757.26|1764.27|1758.37|1763.13|1757.23|20
1732402830000|2024-11-23 23:00:30|1763.18|1757.28|1764|1758.1|1764|1758.1|1763.13|1757.23|9
1732402840000|2024-11-23 23:00:40|1763.94|1758.04|1763.21|1757.31|1764.1|1758.2|1763.19|1757.29|22
1732402850000|2024-11-23 23:00:50|1763.18|1757.28|1762.89|1756.99|1763.26|1757.36|1762.89|1756.99|20
1732402860000|2024-11-23 23:01:00|1762.88|1756.98|1761.7|1755.8|1762.88|1756.98|1761.63|1755.73|15
1732402870000|2024-11-23 23:01:10|1761.69|1755.79|1761.64|1755.74|1761.7|1755.8|1761.62|1755.72|15
1732402880000|2024-11-23 23:01:20|1761.68|1755.78|1761.7|1755.8|1761.7|1755.8|1761.63|1755.73|5
1732402890000|2024-11-23 23:01:30|1761.59|1755.69|1761.03|1755.13|1761.64|1755.74|1760.83|1754.93|12
1732402900000|2024-11-23 23:01:40|1760.91|1755.01|1760.39|1754.49|1760.92|1755.02|1760.32|1754.42|23
1732402910000|2024-11-23 23:01:50|1760.77|1754.87|1759.98|1754.08|1760.82|1754.92|1759.98|1754.08|23
1732402920000|2024-11-23 23:02:00|1759.67|1753.77|1758.2|1752.3|1759.67|1753.77|1758.2|1752.3|20
1732402930000|2024-11-23 23:02:10|1758.16|1752.26|1757.52|1751.62|1758.16|1752.26|1757.52|1751.62|9
1732402940000|2024-11-23 23:02:20|1757.41|1751.51|1756.71|1750.81|1757.41|1751.51|1756.71|1750.81|15
1732402950000|2024-11-23 23:02:30|1756.56|1750.66|1755.9|1750|1756.56|1750.66|1755.78|1749.88|21
1732402960000|2024-11-23 23:02:40|1755.93|1750.03|1754.72|1748.82|1756.11|1750.21|1754.71|1748.81|21
1732402970000|2024-11-23 23:02:50|1754.87|1748.97|1753.91|1748.01|1754.87|1748.97|1753.68|1747.78|22
1732402980000|2024-11-23 23:03:00|1754.19|1748.29|1754.5|1748.6|1755.04|1749.14|1754.19|1748.29|17
1732402990000|2024-11-23 23:03:10|1754.24|1748.34|1754.45|1748.55|1755.1|1749.2|1753.87|1747.97|25
1732403000000|2024-11-23 23:03:20|1754.47|1748.57|1753.32|1747.42|1754.47|1748.57|1753.32|1747.42|24
1732403010000|2024-11-23 23:03:30|1752.93|1747.03|1753.82|1747.92|1754.62|1748.72|1752.6|1746.7|36
1732403020000|2024-11-23 23:03:40|1754.05|1748.15|1754.42|1748.52|1754.56|1748.66|1753.4|1747.5|37
1732403030000|2024-11-23 23:03:50|1754.4|1748.5|1751.77|1745.87|1754.4|1748.5|1751.77|1745.87|31
1732403040000|2024-11-23 23:04:00|1752.22|1746.32|1752.57|1746.67|1753.46|1747.56|1752.22|1746.32|33
1732403050000|2024-11-23 23:04:10|1752.59|1746.69|1752.43|1746.53|1752.59|1746.69|1751.75|1745.85|37
1732403060000|2024-11-23 23:04:20|1752.52|1746.62|1752.3|1746.4|1752.74|1746.84|1752.3|1746.4|23
1732403070000|2024-11-23 23:04:30|1752.35|1746.45|1751.65|1745.75|1752.35|1746.45|1750.64|1744.74|31
1732403080000|2024-11-23 23:04:40|1751.64|1745.74|1751|1745.1|1751.64|1745.74|1750.57|1744.67|28
1732403090000|2024-11-23 23:04:50|1751.39|1745.49|1750.86|1744.96|1751.56|1745.66|1750.82|1744.92|29
1732403100000|2024-11-23 23:05:00|1750.97|1745.07|1751.7|1745.8|1753.63|1747.73|1750.97|1745.07|37
1732403110000|2024-11-23 23:05:10|1751.72|1745.82|1752.38|1746.48|1752.57|1746.67|1751.47|1745.57|32
1732403120000|2024-11-23 23:05:20|1752.36|1746.46|1756.06|1750.16|1756.1|1750.2|1752.31|1746.41|33
1732403130000|2024-11-23 23:05:30|1755.94|1750.04|1757.46|1751.56|1757.53|1751.63|1755.56|1749.66|36
1732403140000|2024-11-23 23:05:40|1757.53|1751.63|1758.52|1752.62|1759.11|1753.21|1757.44|1751.54|33
1732403150000|2024-11-23 23:05:50|1758.57|1752.67|1758.57|1752.67|1758.64|1752.74|1758.43|1752.53|25
1732403160000|2024-11-23 23:06:00|1758.5|1752.6|1758.45|1752.55|1758.6|1752.7|1758.34|1752.44|30
1732403170000|2024-11-23 23:06:10|1758.46|1752.56|1757.59|1751.69|1758.58|1752.68|1757.59|1751.69|29
1732403180000|2024-11-23 23:06:20|1757.58|1751.68|1759.56|1753.66|1759.61|1753.71|1757.58|1751.68|32
1732403190000|2024-11-23 23:06:30|1759.61|1753.71|1761.29|1755.39|1761.32|1755.42|1759.61|1753.71|28
1732403200000|2024-11-23 23:06:40|1761.32|1755.42|1762.48|1756.58|1762.66|1756.76|1761.32|1755.42|29
1732403210000|2024-11-23 23:06:50|1762.45|1756.55|1763.26|1757.36|1763.59|1757.69|1762.39|1756.49|32
1732403220000|2024-11-23 23:07:00|1763.23|1757.33|1762.5|1756.6|1763.41|1757.51|1762.48|1756.58|31
1732403230000|2024-11-23 23:07:10|1762.48|1756.58|1758.89|1752.99|1762.48|1756.58|1758.43|1752.53|35
1732403240000|2024-11-23 23:07:20|1758.84|1752.94|1761.37|1755.47|1761.55|1755.65|1758.67|1752.77|34
1732403250000|2024-11-23 23:07:30|1761.43|1755.53|1761.4|1755.5|1761.65|1755.75|1760.68|1754.78|32
1732403260000|2024-11-23 23:07:40|1761.36|1755.46|1761.53|1755.63|1761.6|1755.7|1760.56|1754.66|27
1732403270000|2024-11-23 23:07:50|1761.5|1755.6|1761.42|1755.52|1761.6|1755.7|1761.37|1755.47|22
1732403280000|2024-11-23 23:08:00|1760.82|1754.92|1759.68|1753.78|1761.43|1755.53|1759.57|1753.67|21
1732403290000|2024-11-23 23:08:10|1759.66|1753.76|1761.49|1755.59|1761.49|1755.59|1759.63|1753.73|25
1732403300000|2024-11-23 23:08:20|1761.54|1755.64|1761.74|1755.84|1761.74|1755.84|1761.36|1755.46|24
1732403310000|2024-11-23 23:08:30|1761.76|1755.86|1762.12|1756.22|1762.98|1757.08|1761.76|1755.86|20
1732403320000|2024-11-23 23:08:40|1762.11|1756.21|1761.35|1755.45|1762.18|1756.28|1761.19|1755.29|16
1732403330000|2024-11-23 23:08:50|1761.23|1755.33|1761.25|1755.35|1761.93|1756.03|1761.23|1755.33|11
1732403340000|2024-11-23 23:09:00|1761.22|1755.32|1760.11|1754.21|1761.33|1755.43|1759.94|1754.04|20
1732403350000|2024-11-23 23:09:10|1760.09|1754.19|1758.44|1752.54|1760.11|1754.21|1758.44|1752.54|28
1732403360000|2024-11-23 23:09:20|1758.32|1752.42|1757.52|1751.62|1758.38|1752.48|1757.44|1751.54|24
1732403370000|2024-11-23 23:09:30|1757.49|1751.59|1756.39|1750.49|1757.61|1751.71|1756.39|1750.49|29
1732403380000|2024-11-23 23:09:40|1756.41|1750.51|1755.44|1749.54|1756.47|1750.57|1755.42|1749.52|18
1732403390000|2024-11-23 23:09:50|1755.42|1749.52|1755.1|1749.2|1755.44|1749.54|1754.56|1748.66|20
1732403400000|2024-11-23 23:10:00|1755.11|1749.21|1755.26|1749.36|1755.48|1749.58|1754.26|1748.36|18
1732403410000|2024-11-23 23:10:10|1755.35|1749.45|1757.28|1751.38|1757.28|1751.38|1755.32|1749.42|26
1732403420000|2024-11-23 23:10:20|1757.16|1751.26|1757.98|1752.08|1758.1|1752.2|1757.16|1751.26|28
1732403430000|2024-11-23 23:10:30|1757.81|1751.91|1757.95|1752.05|1757.99|1752.09|1757.78|1751.88|7
1732403440000|2024-11-23 23:10:40|1757.87|1751.97|1757.24|1751.34|1757.98|1752.08|1757.19|1751.29|24
1732403450000|2024-11-23 23:10:50|1757.18|1751.28|1757.19|1751.29|1757.95|1752.05|1757.16|1751.26|17
1732403460000|2024-11-23 23:11:00|1757.22|1751.32|1758.31|1752.41|1758.57|1752.67|1757.22|1751.32|19
1732403470000|2024-11-23 23:11:10|1758.28|1752.38|1758.13|1752.23|1758.31|1752.41|1758.07|1752.17|18
1732403480000|2024-11-23 23:11:20|1758.16|1752.26|1758.07|1752.17|1758.27|1752.37|1758.05|1752.15|18
1732403490000|2024-11-23 23:11:30|1758.05|1752.15|1757.25|1751.35|1758.07|1752.17|1757.13|1751.23|20
1732403500000|2024-11-23 23:11:40|1757.27|1751.37|1757.23|1751.33|1757.27|1751.37|1756.56|1750.66|19
1732403510000|2024-11-23 23:11:50|1757.26|1751.36|1757.24|1751.34|1757.29|1751.39|1756.44|1750.54|17
1732403520000|2024-11-23 23:12:00|1757.25|1751.35|1757.22|1751.32|1757.28|1751.38|1757.15|1751.25|13
1732403530000|2024-11-23 23:12:10|1757.05|1751.15|1759.32|1753.42|1760.29|1754.39|1757.04|1751.14|27
1732403540000|2024-11-23 23:12:20|1759.31|1753.41|1759.88|1753.98|1760.08|1754.18|1759.19|1753.29|19
1732403550000|2024-11-23 23:12:30|1759.58|1753.68|1760.35|1754.45|1760.4|1754.5|1759.22|1753.32|22
1732403560000|2024-11-23 23:12:40|1760.42|1754.52|1760.82|1754.92|1760.86|1754.96|1760.41|1754.51|19
1732403570000|2024-11-23 23:12:50|1760.87|1754.97|1760.03|1754.13|1760.88|1754.98|1760.03|1754.13|20
1732403580000|2024-11-23 23:13:00|1760.02|1754.12|1758.27|1752.37|1760.02|1754.12|1758.22|1752.32|24
1732403590000|2024-11-23 23:13:10|1758.26|1752.36|1758.26|1752.36|1758.26|1752.36|1757.39|1751.49|20
1732403600000|2024-11-23 23:13:20|1758.27|1752.37|1757.89|1751.99|1758.29|1752.39|1757.35|1751.45|16
1732403610000|2024-11-23 23:13:30|1758.07|1752.17|1758.05|1752.15|1758.09|1752.19|1757.21|1751.31|22
1732403620000|2024-11-23 23:13:40|1758.07|1752.17|1759.27|1753.37|1759.27|1753.37|1758.07|1752.17|19
1732403630000|2024-11-23 23:13:50|1759.29|1753.39|1758.98|1753.08|1759.35|1753.45|1758.98|1753.08|22
1732403640000|2024-11-23 23:14:00|1758.97|1753.07|1758.21|1752.31|1758.97|1753.07|1758.15|1752.25|13
1732403650000|2024-11-23 23:14:10|1758.28|1752.38|1758.96|1753.06|1758.96|1753.06|1758.16|1752.26|14
1732403660000|2024-11-23 23:14:20|1758.98|1753.08|1758.93|1753.03|1758.99|1753.09|1758.65|1752.75|8
1732403670000|2024-11-23 23:14:30|1759.09|1753.19|1759.28|1753.38|1759.31|1753.41|1759.09|1753.19|9
1732403680000|2024-11-23 23:14:40|1759.21|1753.31|1759.11|1753.21|1759.32|1753.42|1758.89|1752.99|9
1732403690000|2024-11-23 23:14:50|1759.04|1753.14|1759.72|1753.82|1759.72|1753.82|1759.04|1753.14|10
1732403700000|2024-11-23 23:15:00|1759.71|1753.81|1760.08|1754.18|1760.26|1754.36|1759.71|1753.81|19
1732403710000|2024-11-23 23:15:10|1760.11|1754.21|1760.13|1754.23|1760.29|1754.39|1760.07|1754.17|14
1732403720000|2024-11-23 23:15:20|1760.25|1754.35|1761.06|1755.16|1761.06|1755.16|1760.16|1754.26|17
1732403730000|2024-11-23 23:15:30|1761.24|1755.34|1761.85|1755.95|1761.87|1755.97|1761.13|1755.23|22
1732403740000|2024-11-23 23:15:40|1761.84|1755.94|1762.24|1756.34|1762.26|1756.36|1761.84|1755.94|9
1732403750000|2024-11-23 23:15:50|1762.29|1756.39|1763.87|1757.97|1763.87|1757.97|1762.29|1756.39|18
1732403760000|2024-11-23 23:16:00|1763.8|1757.9|1764.29|1758.39|1764.29|1758.39|1763.8|1757.9|14
1732403770000|2024-11-23 23:16:10|1764.22|1758.32|1764.07|1758.17|1764.29|1758.39|1763.69|1757.79|16
1732403780000|2024-11-23 23:16:20|1764.24|1758.34|1765.02|1759.12|1765.04|1759.14|1764.04|1758.14|19
1732403790000|2024-11-23 23:16:30|1765.04|1759.14|1764.25|1758.35|1765.05|1759.15|1763.89|1757.99|17
1732403800000|2024-11-23 23:16:40|1764.23|1758.33|1763.07|1757.17|1764.73|1758.83|1763.05|1757.15|20
1732403810000|2024-11-23 23:16:50|1763.06|1757.16|1762.96|1757.06|1763.29|1757.39|1762.78|1756.88|25
1732403820000|2024-11-23 23:17:00|1762.94|1757.04|1763.51|1757.61|1763.64|1757.74|1762.94|1757.04|19
1732403830000|2024-11-23 23:17:10|1763.13|1757.23|1763.24|1757.34|1763.64|1757.74|1763.06|1757.16|25
1732403840000|2024-11-23 23:17:20|1763.27|1757.37|1763.29|1757.39|1763.29|1757.39|1762.89|1756.99|14
1732403850000|2024-11-23 23:17:30|1763.25|1757.35|1763.24|1757.34|1763.25|1757.35|1763.05|1757.15|9
1732403860000|2024-11-23 23:17:40|1763.22|1757.32|1763.25|1757.35|1763.25|1757.35|1763.22|1757.32|5
1732403870000|2024-11-23 23:17:50|1763.19|1757.29|1763.09|1757.19|1764.1|1758.2|1763.08|1757.18|19
1732403880000|2024-11-23 23:18:00|1763.29|1757.39|1762.63|1756.73|1763.29|1757.39|1762.09|1756.19|18
1732403890000|2024-11-23 23:18:10|1762.64|1756.74|1763.1|1757.2|1763.1|1757.2|1762.53|1756.63|14
1732403900000|2024-11-23 23:18:20|1763.27|1757.37|1762.09|1756.19|1763.3|1757.4|1761.89|1755.99|14
1732403910000|2024-11-23 23:18:30|1762.08|1756.18|1758.7|1752.8|1762.08|1756.18|1758.7|1752.8|32
1732403920000|2024-11-23 23:18:40|1758.77|1752.87|1759.07|1753.17|1759.08|1753.18|1758.02|1752.12|25
1732403930000|2024-11-23 23:18:50|1759.06|1753.16|1758.05|1752.15|1759.27|1753.37|1758.02|1752.12|23
1732403940000|2024-11-23 23:19:00|1758.29|1752.39|1756.14|1750.24|1758.31|1752.41|1756.14|1750.24|26
1732403950000|2024-11-23 23:19:10|1755.76|1749.86|1754.87|1748.97|1755.85|1749.95|1754.87|1748.97|17
1732403960000|2024-11-23 23:19:20|1754.92|1749.02|1754.39|1748.49|1755.3|1749.4|1754.39|1748.49|23
1732403970000|2024-11-23 23:19:30|1754.33|1748.43|1752.87|1746.97|1754.33|1748.43|1752.87|1746.97|19
1732403980000|2024-11-23 23:19:40|1752.22|1746.32|1751.61|1745.71|1752.72|1746.82|1751.1|1745.2|35
1732403990000|2024-11-23 23:19:50|1752.29|1746.39|1750.35|1744.45|1752.29|1746.39|1750.31|1744.41|33
1732404000000|2024-11-23 23:20:00|1750.47|1744.57|1749.47|1743.57|1750.47|1744.57|1749.47|1743.57|30
1732404010000|2024-11-23 23:20:10|1749.34|1743.44|1751.08|1745.18|1751.22|1745.32|1749.34|1743.44|26
1732404020000|2024-11-23 23:20:20|1751.07|1745.17|1750.62|1744.72|1751.22|1745.32|1750.15|1744.25|25
1732404030000|2024-11-23 23:20:30|1750.19|1744.29|1750.25|1744.35|1750.3|1744.4|1750.19|1744.29|14
1732404040000|2024-11-23 23:20:40|1750.27|1744.37|1751.92|1746.02|1752.22|1746.32|1750.27|1744.37|28
1732404050000|2024-11-23 23:20:50|1751.72|1745.82|1750.67|1744.77|1752.32|1746.42|1750.67|1744.77|33
1732404060000|2024-11-23 23:21:00|1750.42|1744.52|1750.31|1744.41|1750.56|1744.66|1750.1|1744.2|28
1732404070000|2024-11-23 23:21:10|1750.15|1744.25|1750.1|1744.2|1750.3|1744.4|1749.98|1744.08|18
1732404080000|2024-11-23 23:21:20|1750.09|1744.19|1748.07|1742.17|1750.09|1744.19|1748.07|1742.17|22
1732404090000|2024-11-23 23:21:30|1748.04|1742.14|1747.09|1741.19|1748.29|1742.39|1747.06|1741.16|30
1732404100000|2024-11-23 23:21:40|1747.07|1741.17|1747.02|1741.12|1747.07|1741.17|1747.02|1741.12|16
1732404110000|2024-11-23 23:21:50|1747.01|1741.11|1745.63|1739.73|1747.01|1741.11|1745.22|1739.32|21
1732404120000|2024-11-23 23:22:00|1745.35|1739.45|1745.33|1739.43|1746.29|1740.39|1745.14|1739.24|33
1732404130000|2024-11-23 23:22:10|1745.37|1739.47|1745.26|1739.36|1746.24|1740.34|1745.06|1739.16|24
1732404140000|2024-11-23 23:22:20|1745.24|1739.34|1744.41|1738.51|1745.24|1739.34|1744.3|1738.4|15
1732404150000|2024-11-23 23:22:30|1744.3|1738.4|1743.98|1738.08|1744.85|1738.95|1743.91|1738.01|28
1732404160000|2024-11-23 23:22:40|1743.87|1737.97|1744.19|1738.29|1744.3|1738.4|1743.87|1737.97|27
1732404170000|2024-11-23 23:22:50|1744.13|1738.23|1743.52|1737.62|1744.29|1738.39|1743.52|1737.62|25
1732404180000|2024-11-23 23:23:00|1743.53|1737.63|1741.06|1735.16|1743.53|1737.63|1741.04|1735.14|28
1732404190000|2024-11-23 23:23:10|1741.04|1735.14|1739.35|1733.45|1741.04|1735.14|1739.04|1733.14|33
1732404200000|2024-11-23 23:23:20|1739.24|1733.34|1739.05|1733.15|1739.87|1733.97|1739.01|1733.11|29
1732404210000|2024-11-23 23:23:30|1739.03|1733.13|1739.52|1733.62|1740.07|1734.17|1739.03|1733.13|33
1732404220000|2024-11-23 23:23:40|1739.29|1733.39|1739.26|1733.36|1739.29|1733.39|1738.64|1732.74|22
1732404230000|2024-11-23 23:23:50|1739.24|1733.34|1739.5|1733.6|1740.09|1734.19|1739.21|1733.31|30
1732404240000|2024-11-23 23:24:00|1739.26|1733.36|1737.92|1732.02|1739.73|1733.83|1737.83|1731.93|29
1732404250000|2024-11-23 23:24:10|1738.07|1732.17|1737.69|1731.79|1738.42|1732.52|1737.04|1731.14|25
1732404260000|2024-11-23 23:24:20|1737.71|1731.81|1735.72|1729.82|1737.71|1731.81|1735.09|1729.19|28
1732404270000|2024-11-23 23:24:30|1735.7|1729.8|1736.61|1730.71|1736.89|1730.99|1735.7|1729.8|30
1732404280000|2024-11-23 23:24:40|1736.53|1730.63|1738.22|1732.32|1738.69|1732.79|1736.5|1730.6|29
1732404290000|2024-11-23 23:24:50|1738.27|1732.37|1738.95|1733.05|1739.29|1733.39|1738.27|1732.37|34
1732404300000|2024-11-23 23:25:00|1738.98|1733.08|1740.29|1734.39|1740.48|1734.58|1738.98|1733.08|32
1732404310000|2024-11-23 23:25:10|1740.3|1734.4|1739.38|1733.48|1740.96|1735.06|1738.8|1732.9|36
1732404320000|2024-11-23 23:25:20|1739.36|1733.46|1738.75|1732.85|1739.55|1733.65|1738.56|1732.66|29
1732404330000|2024-11-23 23:25:30|1738.68|1732.78|1737.43|1731.53|1738.68|1732.78|1736.55|1730.65|33
1732404340000|2024-11-23 23:25:40|1737.45|1731.55|1738.67|1732.77|1738.71|1732.81|1737.45|1731.55|22
1732404350000|2024-11-23 23:25:50|1738.72|1732.82|1739.53|1733.63|1739.61|1733.71|1738.72|1732.82|25
1732404360000|2024-11-23 23:26:00|1739.55|1733.65|1738.44|1732.54|1739.84|1733.94|1738.37|1732.47|26
1732404370000|2024-11-23 23:26:10|1738.43|1732.53|1737.75|1731.85|1738.46|1732.56|1737.61|1731.71|21
1732404380000|2024-11-23 23:26:20|1737.68|1731.78|1736.71|1730.81|1737.68|1731.78|1736.69|1730.79|29
1732404390000|2024-11-23 23:26:30|1736.81|1730.91|1737.43|1731.53|1737.43|1731.53|1736.68|1730.78|21
1732404400000|2024-11-23 23:26:40|1737.46|1731.56|1739.45|1733.55|1739.45|1733.55|1737.46|1731.56|32
1732404410000|2024-11-23 23:26:50|1739.51|1733.61|1738.7|1732.8|1739.55|1733.65|1738.61|1732.71|27
1732404420000|2024-11-23 23:27:00|1738.66|1732.76|1738.57|1732.67|1738.77|1732.87|1738.56|1732.66|21
1732404430000|2024-11-23 23:27:10|1738.59|1732.69|1737.52|1731.62|1738.59|1732.69|1737.52|1731.62|21
1732404440000|2024-11-23 23:27:20|1737.49|1731.59|1737.41|1731.51|1737.51|1731.61|1736.85|1730.95|19
1732404450000|2024-11-23 23:27:30|1737.42|1731.52|1737.41|1731.51|1737.48|1731.58|1737.36|1731.46|18
1732404460000|2024-11-23 23:27:40|1737.42|1731.52|1737.39|1731.49|1737.49|1731.59|1736.65|1730.75|24
1732404470000|2024-11-23 23:27:50|1737.41|1731.51|1737.81|1731.91|1737.81|1731.91|1737.3|1731.4|18
1732404480000|2024-11-23 23:28:00|1738.3|1732.4|1739.39|1733.49|1739.69|1733.79|1738.3|1732.4|25
1732404490000|2024-11-23 23:28:10|1739.42|1733.52|1736.89|1730.99|1739.42|1733.52|1736.89|1730.99|28
1732404500000|2024-11-23 23:28:20|1736.86|1730.96|1735.47|1729.57|1737.34|1731.44|1735.47|1729.57|25
1732404510000|2024-11-23 23:28:30|1735.35|1729.45|1734.43|1728.53|1735.35|1729.45|1734.41|1728.51|33
1732404520000|2024-11-23 23:28:40|1734.46|1728.56|1734.41|1728.51|1735.42|1729.52|1734.41|1728.51|25
1732404530000|2024-11-23 23:28:50|1734.43|1728.53|1733.51|1727.61|1734.45|1728.55|1733.45|1727.55|26
1732404540000|2024-11-23 23:29:00|1733.49|1727.59|1735.61|1729.71|1735.61|1729.71|1733.46|1727.56|28
1732404550000|2024-11-23 23:29:10|1735.7|1729.8|1737.29|1731.39|1737.4|1731.5|1735.7|1729.8|30
1732404560000|2024-11-23 23:29:20|1737.37|1731.47|1738.66|1732.76|1738.69|1732.79|1737.37|1731.47|16
1732404570000|2024-11-23 23:29:30|1738.63|1732.73|1739.44|1733.54|1739.52|1733.62|1738.63|1732.73|15
1732404580000|2024-11-23 23:29:40|1739.45|1733.55|1739.5|1733.6|1739.51|1733.61|1739.33|1733.43|23
1732404590000|2024-11-23 23:29:50|1739.47|1733.57|1740.73|1734.83|1740.76|1734.86|1739.47|1733.57|21
1732404600000|2024-11-23 23:30:00|1740.75|1734.85|1740.49|1734.59|1741.47|1735.57|1740.35|1734.45|24
1732404610000|2024-11-23 23:30:10|1740.46|1734.56|1739.52|1733.62|1740.46|1734.56|1738.66|1732.76|18
1732404620000|2024-11-23 23:30:20|1739.7|1733.8|1738.71|1732.81|1740.26|1734.36|1738.57|1732.67|28
1732404630000|2024-11-23 23:30:30|1738.88|1732.98|1738.64|1732.74|1739.62|1733.72|1738.42|1732.52|24
1732404640000|2024-11-23 23:30:40|1738.65|1732.75|1739.47|1733.57|1739.62|1733.72|1738.6|1732.7|27
1732404650000|2024-11-23 23:30:50|1739.62|1733.72|1739.51|1733.61|1739.66|1733.76|1739.46|1733.56|18
1732404660000|2024-11-23 23:31:00|1739.56|1733.66|1743.15|1737.25|1743.23|1737.33|1739.56|1733.66|30
1732404670000|2024-11-23 23:31:10|1743.16|1737.26|1744.11|1738.21|1744.23|1738.33|1743.16|1737.26|29
1732404680000|2024-11-23 23:31:20|1744.04|1738.14|1746.41|1740.51|1746.41|1740.51|1743.52|1737.62|27
1732404690000|2024-11-23 23:31:30|1746.43|1740.53|1744.79|1738.89|1746.5|1740.6|1744.54|1738.64|37
1732404700000|2024-11-23 23:31:40|1745.27|1739.37|1746.55|1740.65|1746.61|1740.71|1745.27|1739.37|27
1732404710000|2024-11-23 23:31:50|1746.46|1740.56|1747.3|1741.4|1747.35|1741.45|1746.16|1740.26|28
1732404720000|2024-11-23 23:32:00|1747.24|1741.34|1745.44|1739.54|1747.24|1741.34|1745.32|1739.42|37
1732404730000|2024-11-23 23:32:10|1745.57|1739.67|1746.44|1740.54|1746.72|1740.82|1745.23|1739.33|37
1732404740000|2024-11-23 23:32:20|1746.55|1740.65|1746.47|1740.57|1747.23|1741.33|1744.56|1738.66|38
1732404750000|2024-11-23 23:32:30|1746.45|1740.55|1747.07|1741.17|1747.19|1741.29|1746.21|1740.31|33
1732404760000|2024-11-23 23:32:40|1746.86|1740.96|1745.98|1740.08|1747.29|1741.39|1745.98|1740.08|28
1732404770000|2024-11-23 23:32:50|1745.53|1739.63|1745.35|1739.45|1745.53|1739.63|1744.5|1738.6|29
1732404780000|2024-11-23 23:33:00|1745.17|1739.27|1746.25|1740.35|1746.39|1740.49|1744.43|1738.53|37
1732404790000|2024-11-23 23:33:10|1746.21|1740.31|1745.06|1739.16|1747.18|1741.28|1745.06|1739.16|35
1732404800000|2024-11-23 23:33:20|1745.18|1739.28|1746.23|1740.33|1746.39|1740.49|1745.11|1739.21|31
1732404810000|2024-11-23 23:33:30|1746.26|1740.36|1745.23|1739.33|1747.11|1741.21|1745.22|1739.32|35
1732404820000|2024-11-23 23:33:40|1745.18|1739.28|1746.4|1740.5|1746.46|1740.56|1744.65|1738.75|30
1732404830000|2024-11-23 23:33:50|1746.39|1740.49|1746.2|1740.3|1747.22|1741.32|1746.18|1740.28|34
1732404840000|2024-11-23 23:34:00|1746.21|1740.31|1746.08|1740.18|1746.28|1740.38|1745.39|1739.49|35
1732404850000|2024-11-23 23:34:10|1746.1|1740.2|1745.2|1739.3|1746.34|1740.44|1745.2|1739.3|27
1732404860000|2024-11-23 23:34:20|1745.26|1739.36|1744.36|1738.46|1745.44|1739.54|1744.34|1738.44|28
1732404870000|2024-11-23 23:34:30|1744.38|1738.48|1745.51|1739.61|1745.51|1739.61|1744.29|1738.39|30
1732404880000|2024-11-23 23:34:40|1745.65|1739.75|1744.43|1738.53|1745.65|1739.75|1744.43|1738.53|32
1732404890000|2024-11-23 23:34:50|1744.48|1738.58|1745.11|1739.21|1745.16|1739.26|1743.53|1737.63|32
1732404900000|2024-11-23 23:35:00|1745.14|1739.24|1745.21|1739.31|1745.36|1739.46|1744.41|1738.51|33
1732404910000|2024-11-23 23:35:10|1745.19|1739.29|1744.36|1738.46|1745.3|1739.4|1743.82|1737.92|34
1732404920000|2024-11-23 23:35:20|1744.33|1738.43|1745.35|1739.45|1745.35|1739.45|1743.77|1737.87|29
1732404930000|2024-11-23 23:35:30|1745.32|1739.42|1747.43|1741.53|1747.49|1741.59|1745.32|1739.42|32
1732404940000|2024-11-23 23:35:40|1747.42|1741.52|1748.63|1742.73|1748.73|1742.83|1747.42|1741.52|30
1732404950000|2024-11-23 23:35:50|1748.7|1742.8|1749.38|1743.48|1749.42|1743.52|1748.66|1742.76|32
1732404960000|2024-11-23 23:36:00|1749.42|1743.52|1750.27|1744.37|1750.32|1744.42|1749.39|1743.49|33
1732404970000|2024-11-23 23:36:10|1750.23|1744.33|1749.53|1743.63|1750.46|1744.56|1749.37|1743.47|35
1732404980000|2024-11-23 23:36:20|1749.46|1743.56|1748.52|1742.62|1749.46|1743.56|1747.62|1741.72|29
1732404990000|2024-11-23 23:36:30|1748.6|1742.7|1748.3|1742.4|1748.6|1742.7|1748.22|1742.32|30
1732405000000|2024-11-23 23:36:40|1748.28|1742.38|1749.32|1743.42|1749.32|1743.42|1748.1|1742.2|36
1732405010000|2024-11-23 23:36:50|1749.34|1743.44|1750.25|1744.35|1750.27|1744.37|1749.32|1743.42|32
1732405020000|2024-11-23 23:37:00|1749.78|1743.88|1748.58|1742.68|1749.93|1744.03|1748.58|1742.68|29
1732405030000|2024-11-23 23:37:10|1748.31|1742.41|1747.39|1741.49|1748.31|1742.41|1746.48|1740.58|28
1732405040000|2024-11-23 23:37:20|1747.3|1741.4|1747.29|1741.39|1748.62|1742.72|1747.27|1741.37|36
1732405050000|2024-11-23 23:37:30|1747.28|1741.38|1747.19|1741.29|1747.37|1741.47|1746.39|1740.49|35
1732405060000|2024-11-23 23:37:40|1747.27|1741.37|1747.42|1741.52|1747.44|1741.54|1746.51|1740.61|29
1732405070000|2024-11-23 23:37:50|1747.41|1741.51|1747.64|1741.74|1747.65|1741.75|1747.3|1741.4|26
1732405080000|2024-11-23 23:38:00|1747.65|1741.75|1747.37|1741.47|1747.65|1741.75|1747.27|1741.37|28
1732405090000|2024-11-23 23:38:10|1747.26|1741.36|1746.44|1740.54|1747.34|1741.44|1746.41|1740.51|29
1732405100000|2024-11-23 23:38:20|1746.56|1740.66|1746.49|1740.59|1746.56|1740.66|1746.22|1740.32|26
1732405110000|2024-11-23 23:38:30|1746.44|1740.54|1746.95|1741.05|1747.13|1741.23|1746.39|1740.49|27
1732405120000|2024-11-23 23:38:40|1746.48|1740.58|1747.56|1741.66|1747.56|1741.66|1746.42|1740.52|34
1732405130000|2024-11-23 23:38:50|1747.57|1741.67|1746.53|1740.63|1747.69|1741.79|1746.44|1740.54|29
1732405140000|2024-11-23 23:39:00|1746.9|1741|1746.57|1740.67|1747.03|1741.13|1746.5|1740.6|27
1732405150000|2024-11-23 23:39:10|1746.92|1741.02|1747.41|1741.51|1747.44|1741.54|1746.92|1741.02|28
1732405160000|2024-11-23 23:39:20|1747.43|1741.53|1747.47|1741.57|1747.49|1741.59|1747.32|1741.42|27
1732405170000|2024-11-23 23:39:30|1747.71|1741.81|1748.41|1742.51|1748.47|1742.57|1747.71|1741.81|27
1732405180000|2024-11-23 23:39:40|1748.4|1742.5|1749.34|1743.44|1749.36|1743.46|1748.28|1742.38|26
1732405190000|2024-11-23 23:39:50|1749.33|1743.43|1749.44|1743.54|1749.45|1743.55|1749.32|1743.42|23
1732405200000|2024-11-23 23:40:00|1749.46|1743.56|1749.42|1743.52|1749.48|1743.58|1749.25|1743.35|31
1732405210000|2024-11-23 23:40:10|1749.46|1743.56|1749.38|1743.48|1750.29|1744.39|1749.36|1743.46|17
1732405220000|2024-11-23 23:40:20|1749.33|1743.43|1749.46|1743.56|1749.46|1743.56|1749.33|1743.43|28
1732405230000|2024-11-23 23:40:30|1749.58|1743.68|1749.26|1743.36|1750.36|1744.46|1749.25|1743.35|26
1732405240000|2024-11-23 23:40:40|1749.28|1743.38|1749.09|1743.19|1749.44|1743.54|1749.06|1743.16|29
1732405250000|2024-11-23 23:40:50|1748.61|1742.71|1748.42|1742.52|1748.61|1742.71|1747.39|1741.49|30
1732405260000|2024-11-23 23:41:00|1748.44|1742.54|1748.7|1742.8|1749.09|1743.19|1748.41|1742.51|32
1732405270000|2024-11-23 23:41:10|1748.65|1742.75|1748.37|1742.47|1748.65|1742.75|1748.2|1742.3|25
1732405280000|2024-11-23 23:41:20|1748.32|1742.42|1749.35|1743.45|1749.36|1743.46|1748.32|1742.42|23
1732405290000|2024-11-23 23:41:30|1749.36|1743.46|1749.29|1743.39|1749.38|1743.48|1749.12|1743.22|20
1732405300000|2024-11-23 23:41:40|1749.31|1743.41|1750.33|1744.43|1750.38|1744.48|1749.29|1743.39|32
1732405310000|2024-11-23 23:41:50|1750.34|1744.44|1752.2|1746.3|1752.2|1746.3|1750.34|1744.44|21
1732405320000|2024-11-23 23:42:00|1752|1746.1|1749.21|1743.31|1752.03|1746.13|1749.21|1743.31|36
1732405330000|2024-11-23 23:42:10|1749.23|1743.33|1749.32|1743.42|1749.41|1743.51|1748.57|1742.67|27
1732405340000|2024-11-23 23:42:20|1749.36|1743.46|1750.13|1744.23|1750.13|1744.23|1748.61|1742.71|27
1732405350000|2024-11-23 23:42:30|1750.25|1744.35|1749.5|1743.6|1750.4|1744.5|1749.47|1743.57|25
1732405360000|2024-11-23 23:42:40|1749.55|1743.65|1749.37|1743.47|1749.97|1744.07|1749.37|1743.47|24
1732405370000|2024-11-23 23:42:50|1749.44|1743.54|1748.83|1742.93|1749.44|1743.54|1748.4|1742.5|36
1732405380000|2024-11-23 23:43:00|1748.47|1742.57|1749.28|1743.38|1749.43|1743.53|1748.47|1742.57|27
1732405390000|2024-11-23 23:43:10|1749.24|1743.34|1750.29|1744.39|1750.34|1744.44|1749.24|1743.34|29
1732405400000|2024-11-23 23:43:20|1750.38|1744.48|1751.21|1745.31|1751.31|1745.41|1750.27|1744.37|24
1732405410000|2024-11-23 23:43:30|1751.11|1745.21|1751.26|1745.36|1751.26|1745.36|1750.61|1744.71|31
1732405420000|2024-11-23 23:43:40|1751.21|1745.31|1751.13|1745.23|1751.33|1745.43|1750.89|1744.99|23
1732405430000|2024-11-23 23:43:50|1751.05|1745.15|1751.3|1745.4|1751.3|1745.4|1751.05|1745.15|24
1732405440000|2024-11-23 23:44:00|1751.25|1745.35|1750.2|1744.3|1751.27|1745.37|1750.2|1744.3|33
1732405450000|2024-11-23 23:44:10|1750.22|1744.32|1750.48|1744.58|1750.48|1744.58|1750.22|1744.32|24
1732405460000|2024-11-23 23:44:20|1750.49|1744.59|1750.22|1744.32|1750.55|1744.65|1750.15|1744.25|20
1732405470000|2024-11-23 23:44:30|1750.2|1744.3|1749.33|1743.43|1750.22|1744.32|1749.33|1743.43|12
1732405480000|2024-11-23 23:44:40|1749.3|1743.4|1748.53|1742.63|1749.4|1743.5|1748.52|1742.62|21
1732405490000|2024-11-23 23:44:50|1748.61|1742.71|1749.64|1743.74|1749.64|1743.74|1748.6|1742.7|20
1732405500000|2024-11-23 23:45:00|1749.61|1743.71|1751.45|1745.55|1752.43|1746.53|1749.61|1743.71|29
1732405510000|2024-11-23 23:45:10|1751.44|1745.54|1749.28|1743.38|1751.53|1745.63|1749.25|1743.35|30
1732405520000|2024-11-23 23:45:20|1749.3|1743.4|1749.32|1743.42|1750.39|1744.49|1749.14|1743.24|31
1732405530000|2024-11-23 23:45:30|1749.27|1743.37|1749.63|1743.73|1749.68|1743.78|1749.22|1743.32|25
1732405540000|2024-11-23 23:45:40|1749.61|1743.71|1749.59|1743.69|1750.12|1744.22|1749.28|1743.38|22
1732405550000|2024-11-23 23:45:50|1749.42|1743.52|1749.44|1743.54|1749.63|1743.73|1749.39|1743.49|26
1732405560000|2024-11-23 23:46:00|1749.42|1743.52|1749.42|1743.52|1749.73|1743.83|1749.37|1743.47|21
1732405570000|2024-11-23 23:46:10|1749.32|1743.42|1747.36|1741.46|1749.32|1743.42|1747.25|1741.35|24
1732405580000|2024-11-23 23:46:20|1747.41|1741.51|1747.4|1741.5|1748.35|1742.45|1746.69|1740.79|26
1732405590000|2024-11-23 23:46:30|1747.39|1741.49|1746.93|1741.03|1747.47|1741.57|1746.16|1740.26|30
1732405600000|2024-11-23 23:46:40|1746.92|1741.02|1747.36|1741.46|1747.62|1741.72|1746.44|1740.54|31
1732405610000|2024-11-23 23:46:50|1747.31|1741.41|1748.41|1742.51|1748.41|1742.51|1747.31|1741.41|20
1732405620000|2024-11-23 23:47:00|1748.36|1742.46|1747.32|1741.42|1748.38|1742.48|1747.29|1741.39|35
1732405630000|2024-11-23 23:47:10|1747.22|1741.32|1745.84|1739.94|1747.29|1741.39|1745.57|1739.67|29
1732405640000|2024-11-23 23:47:20|1746.39|1740.49|1746.6|1740.7|1746.61|1740.71|1746.38|1740.48|19
1732405650000|2024-11-23 23:47:30|1747|1741.1|1746.32|1740.42|1747.46|1741.56|1746.32|1740.42|33
1732405660000|2024-11-23 23:47:40|1746.2|1740.3|1743.2|1737.3|1746.33|1740.43|1742.88|1736.98|34
1732405670000|2024-11-23 23:47:50|1743.22|1737.32|1742.39|1736.49|1743.29|1737.39|1742.39|1736.49|28
1732405680000|2024-11-23 23:48:00|1742.37|1736.47|1742.32|1736.42|1742.85|1736.95|1742.32|1736.42|33
1732405690000|2024-11-23 23:48:10|1742.34|1736.44|1739.57|1733.67|1742.34|1736.44|1739.45|1733.55|21
1732405700000|2024-11-23 23:48:20|1739.68|1733.78|1738.32|1732.42|1740.18|1734.28|1738.32|1732.42|33
1732405710000|2024-11-23 23:48:30|1738.31|1732.41|1738.16|1732.26|1738.31|1732.41|1736.79|1730.89|35
1732405720000|2024-11-23 23:48:40|1738.17|1732.27|1737.44|1731.54|1738.45|1732.55|1737.21|1731.31|28
1732405730000|2024-11-23 23:48:50|1737.47|1731.57|1737.49|1731.59|1738.19|1732.29|1737.3|1731.4|25
1732405740000|2024-11-23 23:49:00|1737.35|1731.45|1736.32|1730.42|1737.38|1731.48|1736.31|1730.41|28
1732405750000|2024-11-23 23:49:10|1736.34|1730.44|1737.05|1731.15|1737.27|1731.37|1736.32|1730.42|35
1732405760000|2024-11-23 23:49:20|1737.13|1731.23|1736.25|1730.35|1737.22|1731.32|1736.21|1730.31|25
1732405770000|2024-11-23 23:49:30|1736.34|1730.44|1733.21|1727.31|1736.34|1730.44|1733.21|1727.31|28
1732405780000|2024-11-23 23:49:40|1733.3|1727.4|1734.32|1728.42|1734.7|1728.8|1733.28|1727.38|36
1732405790000|2024-11-23 23:49:50|1734.34|1728.44|1733.37|1727.47|1735.07|1729.17|1733.37|1727.47|36
1732405800000|2024-11-23 23:50:00|1733.25|1727.35|1734.26|1728.36|1735.32|1729.42|1733.25|1727.35|36
1732405810000|2024-11-23 23:50:10|1734.22|1728.32|1734.34|1728.44|1735.09|1729.19|1734.15|1728.25|28
1732405820000|2024-11-23 23:50:20|1734.4|1728.5|1734.59|1728.69|1735.26|1729.36|1734.4|1728.5|32
1732405830000|2024-11-23 23:50:30|1734.76|1728.86|1734.28|1728.38|1735.82|1729.92|1734.28|1728.38|35
1732405840000|2024-11-23 23:50:40|1734.23|1728.33|1733.9|1728|1734.23|1728.33|1733.57|1727.67|29
1732405850000|2024-11-23 23:50:50|1733.88|1727.98|1731.36|1725.46|1733.9|1728|1731.31|1725.41|26
1732405860000|2024-11-23 23:51:00|1731.38|1725.48|1732.42|1726.52|1736.38|1730.48|1731.38|1725.48|35
1732405870000|2024-11-23 23:51:10|1732.35|1726.45|1731.31|1725.41|1732.35|1726.45|1731.27|1725.37|27
1732405880000|2024-11-23 23:51:20|1731.48|1725.58|1732.44|1726.54|1732.44|1726.54|1731.27|1725.37|31
1732405890000|2024-11-23 23:51:30|1732.33|1726.43|1733.25|1727.35|1733.32|1727.42|1732.29|1726.39|30
1732405900000|2024-11-23 23:51:40|1732.84|1726.94|1733.43|1727.53|1733.55|1727.65|1732.84|1726.94|31
1732405910000|2024-11-23 23:51:50|1733.41|1727.51|1733.15|1727.25|1733.41|1727.51|1732.45|1726.55|35
1732405920000|2024-11-23 23:52:00|1733.09|1727.19|1732.4|1726.5|1733.09|1727.19|1731.81|1725.91|34
1732405930000|2024-11-23 23:52:10|1732.5|1726.6|1732.47|1726.57|1732.78|1726.88|1731.56|1725.66|33
1732405940000|2024-11-23 23:52:20|1732.44|1726.54|1731.48|1725.58|1732.44|1726.54|1731.33|1725.43|30
1732405950000|2024-11-23 23:52:30|1731.41|1725.51|1732.28|1726.38|1732.35|1726.45|1731.41|1725.51|30
1732405960000|2024-11-23 23:52:40|1732.27|1726.37|1733.17|1727.27|1733.42|1727.52|1732.27|1726.37|25
1732405970000|2024-11-23 23:52:50|1733.22|1727.32|1734.42|1728.52|1734.42|1728.52|1733.12|1727.22|34
1732405980000|2024-11-23 23:53:00|1734.54|1728.64|1736.31|1730.41|1736.33|1730.43|1734.54|1728.64|23
1732405990000|2024-11-23 23:53:10|1736.26|1730.36|1738.12|1732.22|1738.2|1732.3|1736.21|1730.31|29
1732406000000|2024-11-23 23:53:20|1738.14|1732.24|1739.21|1733.31|1739.21|1733.31|1738.12|1732.22|26
1732406010000|2024-11-23 23:53:30|1739.22|1733.32|1739.25|1733.35|1739.25|1733.35|1738.34|1732.44|31
1732406020000|2024-11-23 23:53:40|1739.22|1733.32|1739.53|1733.63|1740.01|1734.11|1739.21|1733.31|33
1732406030000|2024-11-23 23:53:50|1740.21|1734.31|1740.05|1734.15|1740.52|1734.62|1740.03|1734.13|29
1732406040000|2024-11-23 23:54:00|1740.03|1734.13|1739.29|1733.39|1740.09|1734.19|1739.15|1733.25|27
1732406050000|2024-11-23 23:54:10|1739.27|1733.37|1738.34|1732.44|1739.27|1733.37|1737.48|1731.58|28
1732406060000|2024-11-23 23:54:20|1738.37|1732.47|1739.55|1733.65|1739.58|1733.68|1738.34|1732.44|31
1732406070000|2024-11-23 23:54:30|1739.38|1733.48|1740.43|1734.53|1740.43|1734.53|1739.38|1733.48|28
1732406080000|2024-11-23 23:54:40|1740.45|1734.55|1740.45|1734.55|1741.25|1735.35|1740.43|1734.53|32
1732406090000|2024-11-23 23:54:50|1740.47|1734.57|1741.35|1735.45|1741.46|1735.56|1740.4|1734.5|27
1732406100000|2024-11-23 23:55:00|1741.32|1735.42|1741.41|1735.51|1741.41|1735.51|1740.52|1734.62|31
1732406110000|2024-11-23 23:55:10|1741.6|1735.7|1740.56|1734.66|1741.63|1735.73|1740.43|1734.53|34
1732406120000|2024-11-23 23:55:20|1741|1735.1|1740.2|1734.3|1741|1735.1|1739.52|1733.62|31
1732406130000|2024-11-23 23:55:30|1740.16|1734.26|1739.26|1733.36|1740.16|1734.26|1739.25|1733.35|26
1732406140000|2024-11-23 23:55:40|1739.42|1733.52|1739.26|1733.36|1739.46|1733.56|1739.26|1733.36|29
1732406150000|2024-11-23 23:55:50|1739.15|1733.25|1740.14|1734.24|1740.14|1734.24|1739.15|1733.25|24
1732406160000|2024-11-23 23:56:00|1740.07|1734.17|1741.18|1735.28|1741.68|1735.78|1740.07|1734.17|31
1732406170000|2024-11-23 23:56:10|1741.16|1735.26|1742.42|1736.52|1742.42|1736.52|1741.14|1735.24|30
1732406180000|2024-11-23 23:56:20|1742.43|1736.53|1741.91|1736.01|1742.45|1736.55|1741.42|1735.52|32
1732406190000|2024-11-23 23:56:30|1741.93|1736.03|1740.52|1734.62|1741.93|1736.03|1740.32|1734.42|30
1732406200000|2024-11-23 23:56:40|1740.88|1734.98|1741.27|1735.37|1741.3|1735.4|1740.88|1734.98|29
1732406210000|2024-11-23 23:56:50|1741.25|1735.35|1741.32|1735.42|1741.44|1735.54|1741.21|1735.31|28
1732406220000|2024-11-23 23:57:00|1741.28|1735.38|1740.47|1734.57|1741.28|1735.38|1740.24|1734.34|33
1732406230000|2024-11-23 23:57:10|1740.43|1734.53|1740.48|1734.58|1741.15|1735.25|1740.33|1734.43|31
1732406240000|2024-11-23 23:57:20|1740.45|1734.55|1741.19|1735.29|1741.27|1735.37|1740.3|1734.4|28
1732406250000|2024-11-23 23:57:30|1741.17|1735.27|1741.33|1735.43|1741.36|1735.46|1740.83|1734.93|23
1732406260000|2024-11-23 23:57:40|1741.35|1735.45|1741.36|1735.46|1741.38|1735.48|1741.01|1735.11|23
1732406270000|2024-11-23 23:57:50|1741.38|1735.48|1742.9|1737|1742.9|1737|1741.33|1735.43|30
1732406280000|2024-11-23 23:58:00|1742.84|1736.94|1743.16|1737.26|1743.23|1737.33|1742.84|1736.94|12
1732406290000|2024-11-23 23:58:10|1743.17|1737.27|1742.5|1736.6|1743.18|1737.28|1742.47|1736.57|28
1732406300000|2024-11-23 23:58:20|1742.49|1736.59|1742.85|1736.95|1743|1737.1|1742.39|1736.49|25
1732406310000|2024-11-23 23:58:30|1742.84|1736.94|1741.48|1735.58|1743.08|1737.18|1741.46|1735.56|27
1732406320000|2024-11-23 23:58:40|1741.47|1735.57|1741.4|1735.5|1742.1|1736.2|1741.29|1735.39|27
1732406330000|2024-11-23 23:58:50|1741.45|1735.55|1742.4|1736.5|1742.4|1736.5|1741.38|1735.48|19
1732406340000|2024-11-23 23:59:00|1742.42|1736.52|1742.44|1736.54|1743.2|1737.3|1742.21|1736.31|27
1732406350000|2024-11-23 23:59:10|1742.45|1736.55|1742.3|1736.4|1742.46|1736.56|1742.3|1736.4|30
1732406360000|2024-11-23 23:59:20|1742.27|1736.37|1741.27|1735.37|1742.33|1736.43|1741.24|1735.34|25
1732406370000|2024-11-23 23:59:30|1741.25|1735.35|1741.42|1735.52|1741.47|1735.57|1741.25|1735.35|24
1732406380000|2024-11-23 23:59:40|1741.45|1735.55|1741.26|1735.36|1742.1|1736.2|1741.23|1735.33|27
1732406390000|2024-11-23 23:59:50|1741.21|1735.31|1741.28|1735.38|1741.34|1735.44|1741.01|1735.11|21
1732406400000|2024-11-24 00:00:00|1741.39|1735.49|1740.46|1734.56|1741.47|1735.57|1740.46|1734.56|28
1732406410000|2024-11-24 00:00:10|1740.51|1734.61|1739.31|1733.41|1740.53|1734.63|1738.64|1732.74|34
1732406420000|2024-11-24 00:00:20|1739.1|1733.2|1737.39|1731.49|1739.1|1733.2|1737.35|1731.45|27
1732406430000|2024-11-24 00:00:30|1737.34|1731.44|1734.3|1728.4|1737.37|1731.47|1734.27|1728.37|32
1732406440000|2024-11-24 00:00:40|1734.29|1728.39|1735.44|1729.54|1735.77|1729.87|1733.21|1727.31|37
1732406450000|2024-11-24 00:00:50|1735.39|1729.49|1737.64|1731.74|1737.64|1731.74|1735.1|1729.2|31
1732406460000|2024-11-24 00:01:00|1737.6|1731.7|1737.5|1731.6|1738.49|1732.59|1737.2|1731.3|33
1732406470000|2024-11-24 00:01:10|1737.61|1731.71|1738.52|1732.62|1740.57|1734.67|1737.52|1731.62|37
1732406480000|2024-11-24 00:01:20|1738.6|1732.7|1737.67|1731.77|1738.6|1732.7|1736.32|1730.42|38
1732406490000|2024-11-24 00:01:30|1737.71|1731.81|1740.32|1734.42|1740.32|1734.42|1737.71|1731.81|37
1732406500000|2024-11-24 00:01:40|1740.35|1734.45|1742.13|1736.23|1742.2|1736.3|1739.28|1733.38|37
1732406510000|2024-11-24 00:01:50|1742.09|1736.19|1741.48|1735.58|1742.09|1736.19|1740.48|1734.58|39
1732406520000|2024-11-24 00:02:00|1741.46|1735.56|1745.5|1739.6|1745.64|1739.74|1741.46|1735.56|39
1732406530000|2024-11-24 00:02:10|1745.34|1739.44|1746.36|1740.46|1747.02|1741.12|1745.01|1739.11|40
1732406540000|2024-11-24 00:02:20|1746.6|1740.7|1748.07|1742.17|1749.6|1743.7|1746.6|1740.7|40
1732406550000|2024-11-24 00:02:30|1748.34|1742.44|1750.23|1744.33|1750.23|1744.33|1746.95|1741.05|38
1732406560000|2024-11-24 00:02:40|1750.11|1744.21|1751.97|1746.07|1752.25|1746.35|1749.28|1743.38|37
1732406570000|2024-11-24 00:02:50|1751.93|1746.03|1756.23|1750.33|1756.42|1750.52|1750.23|1744.33|38
1732406580000|2024-11-24 00:03:00|1756.32|1750.42|1757.26|1751.36|1757.38|1751.48|1753.75|1747.85|40
1732406590000|2024-11-24 00:03:10|1757.37|1751.47|1757.6|1751.7|1757.6|1751.7|1755.67|1749.77|39
1732406600000|2024-11-24 00:03:20|1757.59|1751.69|1760.5|1754.6|1760.97|1755.07|1757.59|1751.69|36
1732406610000|2024-11-24 00:03:30|1760.53|1754.63|1760.68|1754.78|1761.01|1755.11|1760.49|1754.59|29
1732406620000|2024-11-24 00:03:40|1760.86|1754.96|1762.25|1756.35|1762.39|1756.49|1758.12|1752.22|39
1732406630000|2024-11-24 00:03:50|1762.28|1756.38|1764.47|1758.57|1764.47|1758.57|1762.28|1756.38|33
1732406640000|2024-11-24 00:04:00|1764.48|1758.58|1763.02|1757.12|1766.35|1760.45|1763.02|1757.12|38
1732406650000|2024-11-24 00:04:10|1762.63|1756.73|1763.9|1758|1765.19|1759.29|1761.24|1755.34|37
1732406660000|2024-11-24 00:04:20|1762.86|1756.96|1768.22|1762.32|1768.22|1762.32|1762.71|1756.81|34
1732406670000|2024-11-24 00:04:30|1768.13|1762.23|1768.33|1762.43|1768.35|1762.45|1767.49|1761.59|36
1732406680000|2024-11-24 00:04:40|1768.35|1762.45|1770.12|1764.22|1770.12|1764.22|1767.79|1761.89|37
1732406690000|2024-11-24 00:04:50|1770.25|1764.35|1770.98|1766.85|1775.36|1769.46|1770.25|1764.35|38
1732406700000|2024-11-24 00:05:00|1772.06|1766.16|1779.65|1773.75|1779.65|1773.75|1772.06|1766.16|40
1732406710000|2024-11-24 00:05:10|1779.5|1773.6|1780.14|1774.24|1782.26|1776.36|1779.37|1773.47|39
1732406720000|2024-11-24 00:05:20|1779.98|1774.08|1777.9|1772|1782.49|1776.59|1776.78|1770.88|39
1732406730000|2024-11-24 00:05:30|1778.04|1772.14|1771.27|1765.37|1778.05|1772.15|1770.73|1764.83|40
1732406740000|2024-11-24 00:05:40|1771.32|1765.42|1773.07|1767.17|1773.07|1767.17|1770.33|1764.43|39
1732406750000|2024-11-24 00:05:50|1773.21|1767.31|1778.02|1772.12|1778.02|1772.12|1773.21|1767.31|39
1732406760000|2024-11-24 00:06:00|1778.49|1772.59|1774.78|1768.88|1778.68|1772.78|1774.78|1768.88|37
1732406770000|2024-11-24 00:06:10|1774.75|1768.85|1773.07|1767.17|1776.24|1770.34|1772.83|1766.93|35
1732406780000|2024-11-24 00:06:20|1773.1|1767.2|1775.37|1769.47|1775.92|1770.02|1772.38|1766.48|37
1732406790000|2024-11-24 00:06:30|1775.4|1769.5|1774.35|1768.45|1776.15|1770.25|1773.4|1767.5|37
1732406800000|2024-11-24 00:06:40|1774.28|1768.38|1773.22|1767.32|1774.28|1768.38|1773.17|1767.27|33
1732406810000|2024-11-24 00:06:50|1773.34|1767.44|1778.32|1772.42|1779.1|1773.2|1773.15|1767.25|37
1732406820000|2024-11-24 00:07:00|1778.31|1772.41|1775.36|1769.46|1778.88|1772.98|1775.36|1769.46|37
1732406830000|2024-11-24 00:07:10|1775.64|1769.74|1778.32|1772.42|1778.6|1772.7|1775.64|1769.74|37
1732406840000|2024-11-24 00:07:20|1778.31|1772.41|1779.14|1773.24|1779.79|1773.89|1778.3|1772.4|38
1732406850000|2024-11-24 00:07:30|1779.1|1773.2|1778.28|1772.38|1779.37|1773.47|1778.14|1772.24|33
1732406860000|2024-11-24 00:07:40|1778.21|1772.31|1779.02|1773.12|1779.18|1773.28|1777.33|1771.43|29
1732406870000|2024-11-24 00:07:50|1779.01|1773.11|1786.28|1780.38|1786.28|1780.38|1779|1773.1|33
1732406880000|2024-11-24 00:08:00|1786.26|1780.36|1785.79|1779.89|1788.36|1782.46|1785.79|1779.89|31
1732406890000|2024-11-24 00:08:10|1785.75|1779.85|1784.51|1778.61|1785.75|1779.85|1784.43|1778.53|35
1732406900000|2024-11-24 00:08:20|1784.87|1778.97|1786.33|1780.43|1786.33|1780.43|1783.34|1777.44|36
1732406910000|2024-11-24 00:08:30|1786.31|1780.41|1788.02|1782.12|1788.58|1782.68|1786.31|1780.41|39
1732406920000|2024-11-24 00:08:40|1787.9|1782|1786.35|1780.45|1788.28|1782.38|1786.31|1780.41|36
1732406930000|2024-11-24 00:08:50|1785.8|1779.9|1779.52|1773.62|1785.8|1779.9|1779.45|1773.55|34
1732406940000|2024-11-24 00:09:00|1779.55|1773.65|1777.93|1772.03|1780.33|1774.43|1777.93|1772.03|38
1732406950000|2024-11-24 00:09:10|1777.8|1771.9|1775.52|1769.62|1778.09|1772.19|1775.28|1769.38|37
1732406960000|2024-11-24 00:09:20|1775.54|1769.64|1778.03|1772.13|1781.36|1775.46|1774.72|1768.82|38
1732406970000|2024-11-24 00:09:30|1778.15|1772.25|1778.51|1772.61|1779.28|1773.38|1776.75|1770.85|38
1732406980000|2024-11-24 00:09:40|1778.55|1772.65|1781.34|1775.44|1781.52|1775.62|1778.53|1772.63|35
1732406990000|2024-11-24 00:09:50|1780.78|1774.88|1781.8|1775.9|1782.43|1776.53|1779.91|1774.01|36
1732407000000|2024-11-24 00:10:00|1782.28|1776.38|1779.67|1773.77|1783.22|1777.32|1779.35|1773.45|39
1732407010000|2024-11-24 00:10:10|1779.55|1773.65|1780.15|1774.25|1780.39|1774.49|1779.17|1773.27|38
1732407020000|2024-11-24 00:10:20|1780.16|1774.26|1778.44|1772.54|1780.24|1774.34|1777.25|1771.35|38
1732407030000|2024-11-24 00:10:30|1778.35|1772.45|1777.29|1771.39|1778.36|1772.46|1776.43|1770.53|40
1732407040000|2024-11-24 00:10:40|1777.14|1771.24|1778.25|1772.35|1778.3|1772.4|1776.34|1770.44|34
1732407050000|2024-11-24 00:10:50|1777.96|1772.06|1778.5|1772.6|1779.39|1773.49|1777.94|1772.04|33
1732407060000|2024-11-24 00:11:00|1778.51|1772.61|1779.28|1773.38|1779.82|1773.92|1778.32|1772.42|37
1732407070000|2024-11-24 00:11:10|1779.33|1773.43|1781.37|1775.47|1781.37|1775.47|1778.34|1772.44|33
1732407080000|2024-11-24 00:11:20|1781.48|1775.58|1781.27|1775.37|1782.35|1776.45|1781.24|1775.34|37
1732407090000|2024-11-24 00:11:30|1781.3|1775.4|1781.18|1775.28|1782.34|1776.44|1780.65|1774.75|40
1732407100000|2024-11-24 00:11:40|1781.08|1775.18|1779.33|1773.43|1781.08|1775.18|1779.33|1773.43|34
1732407110000|2024-11-24 00:11:50|1779.34|1773.44|1779.42|1773.52|1779.63|1773.73|1776.89|1770.99|40
1732407120000|2024-11-24 00:12:00|1779.51|1773.61|1776.28|1770.38|1779.82|1773.92|1776.28|1770.38|32
1732407130000|2024-11-24 00:12:10|1776.29|1770.39|1775.24|1769.34|1776.31|1770.41|1774.32|1768.42|35
1732407140000|2024-11-24 00:12:20|1775.25|1769.35|1775.49|1769.59|1776.59|1770.69|1774.57|1768.67|39
1732407150000|2024-11-24 00:12:30|1775.34|1769.44|1773.6|1767.7|1775.49|1769.59|1773.55|1767.65|31
1732407160000|2024-11-24 00:12:40|1773.5|1767.6|1776.6|1770.7|1777.29|1771.39|1773.5|1767.6|39
1732407170000|2024-11-24 00:12:50|1776.45|1770.55|1778.45|1772.55|1778.45|1772.55|1776.45|1770.55|35
1732407180000|2024-11-24 00:13:00|1778.5|1772.6|1777.69|1771.79|1778.5|1772.6|1776.39|1770.49|38
1732407190000|2024-11-24 00:13:10|1777.5|1771.6|1773.64|1767.74|1777.63|1771.73|1773.64|1767.74|39
1732407200000|2024-11-24 00:13:20|1773.56|1767.66|1775.14|1769.24|1775.15|1769.25|1773.38|1767.48|35
1732407210000|2024-11-24 00:13:30|1774.95|1769.05|1774.73|1768.83|1776.19|1770.29|1774.53|1768.63|33
1732407220000|2024-11-24 00:13:40|1774.78|1768.88|1776.5|1770.6|1778.07|1772.17|1774.78|1768.88|36
1732407230000|2024-11-24 00:13:50|1776.45|1770.55|1775.62|1769.72|1776.5|1770.6|1775.25|1769.35|38
1732407240000|2024-11-24 00:14:00|1775.57|1769.67|1774.7|1768.8|1775.57|1769.67|1773.54|1767.64|38
1732407250000|2024-11-24 00:14:10|1774.45|1768.55|1777.6|1771.7|1777.6|1771.7|1774.45|1768.55|35
1732407260000|2024-11-24 00:14:20|1777.61|1771.71|1780.21|1774.31|1780.54|1774.64|1776.55|1770.65|38
1732407270000|2024-11-24 00:14:30|1780.14|1774.24|1780.37|1774.47|1781.21|1775.31|1779.18|1773.28|33
1732407280000|2024-11-24 00:14:40|1780.28|1774.38|1778.23|1772.33|1780.28|1774.38|1778.19|1772.29|34
1732407290000|2024-11-24 00:14:50|1778.25|1772.35|1778.33|1772.43|1779.22|1773.32|1778.21|1772.31|36
1732407300000|2024-11-24 00:15:00|1778.29|1772.39|1776.42|1770.52|1778.29|1772.39|1776.1|1770.2|36
1732407310000|2024-11-24 00:15:10|1776.3|1770.4|1775.21|1769.31|1776.66|1770.76|1775.21|1769.31|34
1732407320000|2024-11-24 00:15:20|1775.18|1769.28|1777.8|1771.9|1777.8|1771.9|1774.67|1768.77|30
1732407330000|2024-11-24 00:15:30|1777.77|1771.87|1778.43|1772.53|1779.32|1773.42|1777.77|1771.87|35
1732407340000|2024-11-24 00:15:40|1778.39|1772.49|1780.14|1774.24|1780.54|1774.64|1777.55|1771.65|35
1732407350000|2024-11-24 00:15:50|1780.16|1774.26|1778.36|1772.46|1780.39|1774.49|1778.36|1772.46|34
1732407360000|2024-11-24 00:16:00|1778.34|1772.44|1779.12|1773.22|1779.17|1773.27|1777.44|1771.54|35
1732407370000|2024-11-24 00:16:10|1779.1|1773.2|1776.45|1770.55|1779.1|1773.2|1776.43|1770.53|34
1732407380000|2024-11-24 00:16:20|1776.42|1770.52|1776.47|1770.57|1776.71|1770.81|1776.32|1770.42|35
1732407390000|2024-11-24 00:16:30|1776.39|1770.49|1777.14|1771.24|1778.66|1772.76|1776.39|1770.49|36
1732407400000|2024-11-24 00:16:40|1776.67|1770.77|1775.51|1769.61|1776.67|1770.77|1775.33|1769.43|36
1732407410000|2024-11-24 00:16:50|1775.57|1769.67|1776.65|1770.75|1776.7|1770.8|1775.57|1769.67|33
1732407420000|2024-11-24 00:17:00|1776.72|1770.82|1778.29|1772.39|1778.29|1772.39|1776.47|1770.57|38
1732407430000|2024-11-24 00:17:10|1778.58|1772.68|1778.56|1772.66|1780.72|1774.82|1778.55|1772.65|36
1732407440000|2024-11-24 00:17:20|1778.54|1772.64|1777.2|1771.3|1778.54|1772.64|1776.63|1770.73|30
1732407450000|2024-11-24 00:17:30|1777.27|1771.37|1775.59|1769.69|1777.28|1771.38|1775.59|1769.69|31
1732407460000|2024-11-24 00:17:40|1775.57|1769.67|1775.54|1769.64|1775.57|1769.67|1773.64|1767.74|29
1732407470000|2024-11-24 00:17:50|1775.43|1769.53|1773.29|1767.39|1775.43|1769.53|1773.29|1767.39|38
1732407480000|2024-11-24 00:18:00|1773.17|1767.27|1772.5|1766.6|1773.17|1767.27|1772.24|1766.34|30
1732407490000|2024-11-24 00:18:10|1772.29|1766.39|1773.31|1767.41|1773.59|1767.69|1771.4|1765.5|30
1732407500000|2024-11-24 00:18:20|1773.3|1767.4|1774.5|1768.6|1774.5|1768.6|1772.49|1766.59|38
1732407510000|2024-11-24 00:18:30|1774.62|1768.72|1773.53|1767.63|1775.21|1769.31|1773.53|1767.63|34
1732407520000|2024-11-24 00:18:40|1773.46|1767.56|1775.53|1769.63|1775.53|1769.63|1773.45|1767.55|33
1732407530000|2024-11-24 00:18:50|1775.36|1769.46|1774.36|1768.46|1775.7|1769.8|1774.33|1768.43|36
1732407540000|2024-11-24 00:19:00|1774.38|1768.48|1773.35|1767.45|1774.53|1768.63|1773.35|1767.45|36
1732407550000|2024-11-24 00:19:10|1773.42|1767.52|1772.59|1766.69|1773.42|1767.52|1771.39|1765.49|38
1732407560000|2024-11-24 00:19:20|1772.6|1766.7|1771.6|1765.7|1773.51|1767.61|1771.54|1765.64|34
1732407570000|2024-11-24 00:19:30|1771.69|1765.79|1772.08|1766.18|1772.53|1766.63|1771.63|1765.73|39
1732407580000|2024-11-24 00:19:40|1771.37|1765.47|1774.3|1768.4|1775.77|1769.87|1771.37|1765.47|38
1732407590000|2024-11-24 00:19:50|1774.35|1768.45|1778.13|1772.23|1779.22|1773.32|1774.35|1768.45|38
1732407600000|2024-11-24 00:20:00|1778.09|1772.19|1777.19|1771.29|1778.17|1772.27|1777.11|1771.21|37
1732407610000|2024-11-24 00:20:10|1777.14|1771.24|1777.37|1771.47|1777.66|1771.76|1776.47|1770.57|39
1732407620000|2024-11-24 00:20:20|1777.31|1771.41|1780.48|1774.58|1780.57|1774.67|1777.31|1771.41|36
1732407630000|2024-11-24 00:20:30|1780.5|1774.6|1780.26|1774.36|1780.58|1774.68|1779.4|1773.5|38
1732407640000|2024-11-24 00:20:40|1780.21|1774.31|1780.52|1774.62|1780.58|1774.68|1779.57|1773.67|32
1732407650000|2024-11-24 00:20:50|1780.54|1774.64|1779.77|1773.87|1781.28|1775.38|1779.52|1773.62|35
1732407660000|2024-11-24 00:21:00|1779.65|1773.75|1781.36|1775.46|1782.33|1776.43|1779.59|1773.69|35
1732407670000|2024-11-24 00:21:10|1781.32|1775.42|1781.34|1775.44|1781.36|1775.46|1778.52|1772.62|38
1732407680000|2024-11-24 00:21:20|1781.63|1775.73|1779.33|1773.43|1782.42|1776.52|1778.52|1772.62|37
1732407690000|2024-11-24 00:21:30|1779.44|1773.54|1780.49|1774.59|1781.77|1775.87|1779.42|1773.52|40
1732407700000|2024-11-24 00:21:40|1780.5|1774.6|1783.45|1777.55|1783.56|1777.66|1780.5|1774.6|32
1732407710000|2024-11-24 00:21:50|1783.47|1777.57|1783.41|1777.51|1783.54|1777.64|1783.28|1777.38|33
1732407720000|2024-11-24 00:22:00|1783.49|1777.59|1783.81|1777.91|1784.19|1778.29|1782.76|1776.86|35
1732407730000|2024-11-24 00:22:10|1783.83|1777.93|1784.42|1778.52|1784.69|1778.79|1783.4|1777.5|37
1732407740000|2024-11-24 00:22:20|1784.46|1778.56|1786.23|1780.33|1786.23|1780.33|1784.32|1778.42|38
1732407750000|2024-11-24 00:22:30|1786.21|1780.31|1785.41|1779.51|1786.21|1780.31|1785.29|1779.39|39
1732407760000|2024-11-24 00:22:40|1785.37|1779.47|1784.41|1778.51|1785.37|1779.47|1784.32|1778.42|36
1732407770000|2024-11-24 00:22:50|1784.42|1778.52|1784.44|1778.54|1784.53|1778.63|1784.37|1778.47|34
1732407780000|2024-11-24 00:23:00|1784.48|1778.58|1785.43|1779.53|1785.58|1779.68|1784.36|1778.46|37
1732407790000|2024-11-24 00:23:10|1785.42|1779.52|1787.41|1781.51|1788.08|1782.18|1785.42|1779.52|33
1732407800000|2024-11-24 00:23:20|1787.39|1781.49|1788.1|1782.2|1789.25|1783.35|1787.29|1781.39|36
1732407810000|2024-11-24 00:23:30|1788.09|1782.19|1785.8|1779.9|1788.09|1782.19|1785.65|1779.75|37
1732407820000|2024-11-24 00:23:40|1786.05|1780.15|1786.59|1780.69|1786.59|1780.69|1784.54|1778.64|33
1732407830000|2024-11-24 00:23:50|1786.63|1780.73|1787.37|1781.47|1789.33|1783.43|1786.63|1780.73|38
1732407840000|2024-11-24 00:24:00|1787.46|1781.56|1790.18|1784.28|1790.2|1784.3|1787.16|1781.26|35
1732407850000|2024-11-24 00:24:10|1790.21|1784.31|1790.42|1784.52|1790.65|1784.75|1789.48|1783.58|35
1732407860000|2024-11-24 00:24:20|1790.37|1784.47|1793.42|1787.52|1794.43|1788.53|1790.27|1784.37|38
1732407870000|2024-11-24 00:24:30|1793.39|1787.49|1795.28|1789.38|1795.42|1789.52|1793.31|1787.41|38
1732407880000|2024-11-24 00:24:40|1795.27|1789.37|1800.49|1794.59|1800.49|1794.59|1794.57|1788.67|35
1732407890000|2024-11-24 00:24:50|1800.69|1794.79|1797.41|1791.51|1800.79|1794.89|1797.41|1791.51|34
1732407900000|2024-11-24 00:25:00|1797.43|1791.53|1798.22|1792.32|1798.33|1792.43|1797.12|1791.22|37
1732407910000|2024-11-24 00:25:10|1798.16|1792.26|1801.2|1795.3|1801.32|1795.42|1798.04|1792.14|38
1732407920000|2024-11-24 00:25:20|1801.21|1795.31|1798.4|1792.5|1801.34|1795.44|1798.4|1792.5|37
1732407930000|2024-11-24 00:25:30|1798.59|1792.69|1801.21|1795.31|1801.21|1795.31|1798.43|1792.53|38
1732407940000|2024-11-24 00:25:40|1801.27|1795.37|1800.29|1794.39|1801.59|1795.69|1800.29|1794.39|38
1732407950000|2024-11-24 00:25:50|1800.36|1794.46|1800.37|1794.47|1800.37|1794.47|1799.43|1793.53|39
1732407960000|2024-11-24 00:26:00|1800.21|1794.31|1801.41|1795.51|1801.5|1795.6|1799.35|1793.45|39
1732407970000|2024-11-24 00:26:10|1801.43|1795.53|1802.32|1796.42|1802.32|1796.42|1801.29|1795.39|33
1732407980000|2024-11-24 00:26:20|1802.22|1796.32|1805.16|1799.26|1805.41|1799.51|1801.49|1795.59|39
1732407990000|2024-11-24 00:26:30|1805.29|1799.39|1806.28|1800.38|1806.28|1800.38|1805.22|1799.32|32
1732408000000|2024-11-24 00:26:40|1806.37|1800.47|1806.24|1800.34|1806.37|1800.47|1806.08|1800.18|30
1732408010000|2024-11-24 00:26:50|1806.09|1800.19|1806.46|1800.56|1807.36|1801.46|1806|1800.1|31
1732408020000|2024-11-24 00:27:00|1806.45|1800.55|1803.26|1797.36|1806.45|1800.55|1803.13|1797.23|33
1732408030000|2024-11-24 00:27:10|1803.11|1797.21|1804.3|1798.4|1804.42|1798.52|1803.11|1797.21|22
1732408040000|2024-11-24 00:27:20|1804.29|1798.39|1804.16|1798.26|1804.42|1798.52|1804.1|1798.2|23
1732408050000|2024-11-24 00:27:30|1804.14|1798.24|1803.11|1797.21|1804.15|1798.25|1802.36|1796.46|28
1732408060000|2024-11-24 00:27:40|1803.01|1797.11|1800.25|1794.35|1803.11|1797.21|1798.8|1792.9|36
1732408070000|2024-11-24 00:27:50|1800.26|1794.36|1800.96|1795.06|1802.3|1796.4|1799.61|1793.71|37
1732408080000|2024-11-24 00:28:00|1801.05|1795.15|1800.28|1794.38|1801.41|1795.51|1800.08|1794.18|35
1732408090000|2024-11-24 00:28:10|1800.3|1794.4|1800.19|1794.29|1801.2|1795.3|1799.92|1794.02|37
1732408100000|2024-11-24 00:28:20|1800.44|1794.54|1801.95|1796.05|1801.95|1796.05|1800.05|1794.15|37
1732408110000|2024-11-24 00:28:30|1801.85|1795.95|1804.27|1798.37|1804.34|1798.44|1801.85|1795.95|33
1732408120000|2024-11-24 00:28:40|1804.28|1798.38|1804.08|1798.18|1804.52|1798.62|1803.93|1798.03|38
1732408130000|2024-11-24 00:28:50|1804.07|1798.17|1804.52|1798.62|1805.02|1799.12|1804.07|1798.17|29
1732408140000|2024-11-24 00:29:00|1804.9|1799|1804.4|1798.5|1805.16|1799.26|1804.31|1798.41|39
1732408150000|2024-11-24 00:29:10|1804.32|1798.42|1805.87|1799.97|1805.88|1799.98|1804.32|1798.42|32
1732408160000|2024-11-24 00:29:20|1805.95|1800.05|1806.04|1800.14|1806.17|1800.27|1805.89|1799.99|36
1732408170000|2024-11-24 00:29:30|1806.08|1800.18|1806.41|1800.51|1806.58|1800.68|1806.06|1800.16|34
1732408180000|2024-11-24 00:29:40|1806.42|1800.52|1806.93|1801.03|1806.95|1801.05|1806.42|1800.52|35
1732408190000|2024-11-24 00:29:50|1806.88|1800.98|1807|1801.1|1807|1801.1|1806.05|1800.15|32
1732408200000|2024-11-24 00:30:00|1806.98|1801.08|1807.01|1801.11|1807.04|1801.14|1806.77|1800.87|31
1732408210000|2024-11-24 00:30:10|1806.97|1801.07|1812.09|1806.19|1812.27|1806.37|1806.97|1801.07|39
1732408220000|2024-11-24 00:30:20|1811.88|1805.98|1811.74|1805.84|1812.39|1806.49|1810.27|1804.37|39
1732408230000|2024-11-24 00:30:30|1811.65|1805.75|1812.29|1806.39|1812.54|1806.64|1811.23|1805.33|36
1732408240000|2024-11-24 00:30:40|1812.42|1806.52|1811.51|1805.61|1814.17|1808.27|1810.49|1804.59|38
1732408250000|2024-11-24 00:30:50|1811.36|1805.46|1815.44|1809.54|1815.48|1809.58|1810.42|1804.52|34
1732408260000|2024-11-24 00:31:00|1815.15|1809.25|1815.48|1809.58|1815.71|1809.81|1814.37|1808.47|30
1732408270000|2024-11-24 00:31:10|1815.5|1809.6|1816.95|1811.05|1816.95|1811.05|1815.06|1809.16|37
1732408280000|2024-11-24 00:31:20|1816.98|1811.08|1815.44|1809.54|1817.49|1811.59|1815.37|1809.47|27
1732408290000|2024-11-24 00:31:30|1815.48|1809.58|1817.32|1811.42|1817.32|1811.42|1814.41|1808.51|38
1732408300000|2024-11-24 00:31:40|1817.05|1811.15|1816.28|1810.38|1817.05|1811.15|1814.55|1808.65|40
1732408310000|2024-11-24 00:31:50|1816.31|1810.41|1818.22|1812.32|1818.82|1812.92|1816|1810.1|34
1732408320000|2024-11-24 00:32:00|1818.28|1812.38|1820.13|1814.23|1820.22|1814.32|1818.2|1812.3|40
1732408330000|2024-11-24 00:32:10|1820.15|1814.25|1817.34|1811.44|1820.22|1814.32|1817.34|1811.44|38
1732408340000|2024-11-24 00:32:20|1817.42|1811.52|1817.86|1811.96|1817.94|1812.04|1817.18|1811.28|30
1732408350000|2024-11-24 00:32:30|1817.94|1812.04|1816.08|1810.18|1819.24|1813.34|1815.26|1809.36|35
1732408360000|2024-11-24 00:32:40|1816.04|1810.14|1818.22|1812.32|1820.16|1814.26|1816.04|1810.14|37
1732408370000|2024-11-24 00:32:50|1818.2|1812.3|1818.77|1812.87|1819.54|1813.64|1817.43|1811.53|37
1732408380000|2024-11-24 00:33:00|1818.86|1812.96|1818.74|1812.84|1820.3|1814.4|1818.74|1812.84|37
1732408390000|2024-11-24 00:33:10|1818.83|1812.93|1820.39|1814.49|1820.43|1814.53|1816.42|1810.52|36
1732408400000|2024-11-24 00:33:20|1820.35|1814.45|1819.26|1813.36|1820.35|1814.45|1818.56|1812.66|35
1732408410000|2024-11-24 00:33:30|1819.29|1813.39|1821.05|1815.15|1821.05|1815.15|1818.58|1812.68|35
1732408420000|2024-11-24 00:33:40|1820.97|1815.07|1823.98|1818.08|1823.98|1818.08|1820.46|1814.56|34
1732408430000|2024-11-24 00:33:50|1823.95|1818.05|1824.18|1818.28|1824.31|1818.41|1822.45|1816.55|37
1732408440000|2024-11-24 00:34:00|1824.17|1818.27|1826.28|1820.38|1826.34|1820.44|1823.89|1817.99|35
1732408450000|2024-11-24 00:34:10|1826.27|1820.37|1825.13|1819.23|1826.43|1820.53|1824.31|1818.41|37
1732408460000|2024-11-24 00:34:20|1825.11|1819.21|1825.39|1819.49|1825.39|1819.49|1823.34|1817.44|33
1732408470000|2024-11-24 00:34:30|1825.1|1819.2|1824.48|1818.58|1825.16|1819.26|1824.42|1818.52|27
1732408480000|2024-11-24 00:34:40|1824.56|1818.66|1826.59|1820.69|1826.59|1820.69|1824.56|1818.66|32
1732408490000|2024-11-24 00:34:50|1826.61|1820.71|1827.19|1821.29|1828.26|1822.36|1826.19|1820.29|37
1732408500000|2024-11-24 00:35:00|1827.29|1821.39|1828.59|1822.69|1829.24|1823.34|1826.24|1820.34|39
1732408510000|2024-11-24 00:35:10|1828.58|1822.68|1827.35|1821.45|1829.25|1823.35|1827.24|1821.34|39
1732408520000|2024-11-24 00:35:20|1827.28|1821.38|1828.01|1822.11|1828.01|1822.11|1824.26|1818.36|37
1732408530000|2024-11-24 00:35:30|1828.13|1822.23|1822|1816.1|1829.26|1823.36|1820.05|1814.15|38
1732408540000|2024-11-24 00:35:40|1822.02|1816.12|1823.48|1817.58|1824.32|1818.42|1822.02|1816.12|33
1732408550000|2024-11-24 00:35:50|1823.3|1817.4|1825.41|1819.51|1826.44|1820.54|1822.2|1816.3|37
1732408560000|2024-11-24 00:36:00|1825.38|1819.48|1823.14|1817.24|1826.41|1820.51|1823|1817.1|39
1732408570000|2024-11-24 00:36:10|1823.04|1817.14|1821.39|1815.49|1823.21|1817.31|1821.39|1815.49|36
1732408580000|2024-11-24 00:36:20|1821.36|1815.46|1819.34|1813.44|1823.12|1817.22|1819.02|1813.12|37
1732408590000|2024-11-24 00:36:30|1819.35|1813.45|1819.29|1813.39|1821.27|1815.37|1818.76|1812.86|36
1732408600000|2024-11-24 00:36:40|1819.44|1813.54|1818.24|1812.34|1821.44|1815.54|1818.24|1812.34|39
1732408610000|2024-11-24 00:36:50|1818.22|1812.32|1819.79|1813.89|1820.26|1814.36|1818.22|1812.32|37
1732408620000|2024-11-24 00:37:00|1820.1|1814.2|1818.49|1812.59|1822.67|1816.77|1818.49|1812.59|40
1732408630000|2024-11-24 00:37:10|1818.6|1812.7|1816.53|1810.63|1818.72|1812.82|1816.5|1810.6|38
1732408640000|2024-11-24 00:37:20|1816.39|1810.49|1819.55|1813.65|1819.55|1813.65|1816.39|1810.49|37
1732408650000|2024-11-24 00:37:30|1819.52|1813.62|1819.51|1813.61|1820.55|1814.65|1817.61|1811.71|38
1732408660000|2024-11-24 00:37:40|1819.37|1813.47|1819.23|1813.33|1820.35|1814.45|1819.17|1813.27|39
1732408670000|2024-11-24 00:37:50|1819.25|1813.35|1815.92|1810.02|1819.43|1813.53|1815.92|1810.02|38
1732408680000|2024-11-24 00:38:00|1815.93|1810.03|1814.45|1808.55|1815.93|1810.03|1814.23|1808.33|36
1732408690000|2024-11-24 00:38:10|1814.42|1808.52|1811.72|1805.82|1815.5|1809.6|1811.58|1805.68|35
1732408700000|2024-11-24 00:38:20|1811.63|1805.73|1811.74|1805.84|1812.48|1806.58|1810.41|1804.51|36
1732408710000|2024-11-24 00:38:30|1811.76|1805.86|1817.51|1811.61|1817.53|1811.63|1811.76|1805.86|33
1732408720000|2024-11-24 00:38:40|1817.5|1811.6|1819.15|1813.25|1819.42|1813.52|1817.33|1811.43|36
1732408730000|2024-11-24 00:38:50|1819.04|1813.14|1817.63|1811.73|1819.14|1813.24|1817.49|1811.59|34
1732408740000|2024-11-24 00:39:00|1817.54|1811.64|1817.55|1811.65|1818.45|1812.55|1817.35|1811.45|29
1732408750000|2024-11-24 00:39:10|1817.56|1811.66|1819.85|1813.95|1820.46|1814.56|1817.56|1811.66|34
1732408760000|2024-11-24 00:39:20|1819.88|1813.98|1818.32|1812.42|1820.52|1814.62|1818.32|1812.42|35
1732408770000|2024-11-24 00:39:30|1818.36|1812.46|1817.46|1811.56|1819.34|1813.44|1817.46|1811.56|36
1732408780000|2024-11-24 00:39:40|1817.42|1811.52|1816.87|1810.97|1817.42|1811.52|1815.67|1809.77|35
1732408790000|2024-11-24 00:39:50|1816.83|1810.93|1813.49|1807.59|1816.83|1810.93|1812.78|1806.88|37
1732408800000|2024-11-24 00:40:00|1813.52|1807.62|1813.29|1807.39|1814.33|1808.43|1813.26|1807.36|39
1732408810000|2024-11-24 00:40:10|1813.42|1807.52|1814.53|1808.63|1815.52|1809.62|1813.41|1807.51|35
1732408820000|2024-11-24 00:40:20|1814.49|1808.59|1818.59|1812.69|1818.59|1812.69|1814.47|1808.57|38
1732408830000|2024-11-24 00:40:30|1818.66|1812.76|1821.61|1815.71|1822.66|1816.76|1818.58|1812.68|38
1732408840000|2024-11-24 00:40:40|1821.74|1815.84|1820.69|1814.79|1822.4|1816.5|1820.49|1814.59|35
1732408850000|2024-11-24 00:40:50|1820.81|1814.91|1817.5|1811.6|1820.81|1814.91|1817.25|1811.35|37
1732408860000|2024-11-24 00:41:00|1817.7|1811.8|1817.48|1811.58|1817.97|1812.07|1816.78|1810.88|37
1732408870000|2024-11-24 00:41:10|1817.5|1811.6|1812.76|1806.86|1817.5|1811.6|1812.71|1806.81|36
1732408880000|2024-11-24 00:41:20|1812.92|1807.02|1813.33|1807.43|1814.27|1808.37|1811.48|1805.58|39
1732408890000|2024-11-24 00:41:30|1813.42|1807.52|1813.62|1807.72|1814.47|1808.57|1812.31|1806.41|37
1732408900000|2024-11-24 00:41:40|1813.55|1807.65|1809.32|1803.42|1813.55|1807.65|1809.32|1803.42|35
1732408910000|2024-11-24 00:41:50|1809.45|1803.55|1810.5|1804.6|1810.5|1804.6|1808.31|1802.41|35
1732408920000|2024-11-24 00:42:00|1810.51|1804.61|1810.44|1804.54|1810.51|1804.61|1809.21|1803.31|36
1732408930000|2024-11-24 00:42:10|1810.4|1804.5|1810.28|1804.38|1811.12|1805.22|1809.22|1803.32|36
1732408940000|2024-11-24 00:42:20|1810.46|1804.56|1809.5|1803.6|1811.77|1805.87|1809.38|1803.48|36
1732408950000|2024-11-24 00:42:30|1809.51|1803.61|1806.3|1800.4|1809.85|1803.95|1806.3|1800.4|37
1732408960000|2024-11-24 00:42:40|1806.29|1800.39|1805.41|1799.51|1806.47|1800.57|1805.33|1799.43|32
1732408970000|2024-11-24 00:42:50|1805.68|1799.78|1810.45|1804.55|1810.45|1804.55|1805.68|1799.78|39
1732408980000|2024-11-24 00:43:00|1810.5|1804.6|1807.38|1801.48|1810.52|1804.62|1807.16|1801.26|39
1732408990000|2024-11-24 00:43:10|1807.35|1801.45|1806.3|1800.4|1807.49|1801.59|1805.81|1799.91|36
1732409000000|2024-11-24 00:43:20|1806.41|1800.51|1806.82|1800.92|1807.34|1801.44|1806.33|1800.43|37
1732409010000|2024-11-24 00:43:30|1806.74|1800.84|1806.23|1800.33|1806.81|1800.91|1806.23|1800.33|31
1732409020000|2024-11-24 00:43:40|1806.27|1800.37|1808.25|1802.35|1809.14|1803.24|1806.27|1800.37|34
1732409030000|2024-11-24 00:43:50|1808.16|1802.26|1807.19|1801.29|1808.38|1802.48|1807.1|1801.2|39
1732409040000|2024-11-24 00:44:00|1807.28|1801.38|1804.5|1798.6|1807.43|1801.53|1804.5|1798.6|36
1732409050000|2024-11-24 00:44:10|1804.46|1798.56|1804.32|1798.42|1805.41|1799.51|1803.75|1797.85|34
1732409060000|2024-11-24 00:44:20|1804.48|1798.58|1806.44|1800.54|1806.46|1800.56|1803.31|1797.41|34
1732409070000|2024-11-24 00:44:30|1806.33|1800.43|1806.44|1800.54|1806.48|1800.58|1805.72|1799.82|32
1732409080000|2024-11-24 00:44:40|1806.47|1800.57|1803.41|1797.51|1806.85|1800.95|1803.41|1797.51|38
1732409090000|2024-11-24 00:44:50|1803.2|1797.3|1804.54|1798.64|1804.56|1798.66|1803.2|1797.3|34
1732409100000|2024-11-24 00:45:00|1804.43|1798.53|1801.31|1795.41|1804.43|1798.53|1801.28|1795.38|36
1732409110000|2024-11-24 00:45:10|1801.27|1795.37|1799.46|1793.56|1801.33|1795.43|1799.34|1793.44|32
1732409120000|2024-11-24 00:45:20|1799.56|1793.66|1799.99|1794.09|1800.25|1794.35|1798.24|1792.34|38
1732409130000|2024-11-24 00:45:30|1799.58|1793.68|1800.64|1794.74|1800.64|1794.74|1799.22|1793.32|29
1732409140000|2024-11-24 00:45:40|1800.83|1794.93|1801.43|1795.53|1802.31|1796.41|1800.83|1794.93|37
1732409150000|2024-11-24 00:45:50|1801.55|1795.65|1802.25|1796.35|1802.44|1796.54|1800.44|1794.54|37
1732409160000|2024-11-24 00:46:00|1802.22|1796.32|1802.43|1796.53|1802.85|1796.95|1801.48|1795.58|36
1732409170000|2024-11-24 00:46:10|1802.48|1796.58|1801.53|1795.63|1803.38|1797.48|1801.4|1795.5|38
1732409180000|2024-11-24 00:46:20|1801.59|1795.69|1803.45|1797.55|1803.72|1797.82|1801.59|1795.69|36
1732409190000|2024-11-24 00:46:30|1803.58|1797.68|1804.57|1798.67|1804.57|1798.67|1803.32|1797.42|35
1732409200000|2024-11-24 00:46:40|1804.69|1798.79|1806.51|1800.61|1806.74|1800.84|1804.5|1798.6|34
1732409210000|2024-11-24 00:46:50|1806.47|1800.57|1804.6|1798.7|1806.71|1800.81|1804.6|1798.7|35
1732409220000|2024-11-24 00:47:00|1804.58|1798.68|1802.56|1796.66|1804.84|1798.94|1802.56|1796.66|35
1732409230000|2024-11-24 00:47:10|1802.58|1796.68|1804.41|1798.51|1804.41|1798.51|1802.51|1796.61|34
1732409240000|2024-11-24 00:47:20|1804.54|1798.64|1806.41|1800.51|1806.85|1800.95|1804.54|1798.64|31
1732409250000|2024-11-24 00:47:30|1806.45|1800.55|1806.59|1800.69|1806.67|1800.77|1805.79|1799.89|30
1732409260000|2024-11-24 00:47:40|1806.62|1800.72|1807.82|1801.92|1807.91|1802.01|1806.52|1800.62|37
1732409270000|2024-11-24 00:47:50|1807.89|1801.99|1808.43|1802.53|1809.35|1803.45|1807.79|1801.89|31
1732409280000|2024-11-24 00:48:00|1808.38|1802.48|1807.43|1801.53|1808.38|1802.48|1806.48|1800.58|33
1732409290000|2024-11-24 00:48:10|1807.39|1801.49|1808.45|1802.55|1808.45|1802.55|1806.47|1800.57|39
1732409300000|2024-11-24 00:48:20|1808.52|1802.62|1807.51|1801.61|1810.46|1804.56|1807.51|1801.61|33
1732409310000|2024-11-24 00:48:30|1807.55|1801.65|1809.61|1803.71|1809.67|1803.77|1807.52|1801.62|29
1732409320000|2024-11-24 00:48:40|1809.79|1803.89|1811.81|1805.91|1811.92|1806.02|1809.79|1803.89|32
1732409330000|2024-11-24 00:48:50|1811.79|1805.89|1811.9|1806|1812.81|1806.91|1811.49|1805.59|32
1732409340000|2024-11-24 00:49:00|1811.79|1805.89|1815.28|1809.38|1815.28|1809.38|1810.8|1804.9|36
1732409350000|2024-11-24 00:49:10|1814.82|1808.92|1813.7|1807.8|1814.82|1808.92|1812.33|1806.43|39
1732409360000|2024-11-24 00:49:20|1813.76|1807.86|1815.42|1809.52|1815.42|1809.52|1813.76|1807.86|35
1732409370000|2024-11-24 00:49:30|1815.41|1809.51|1816.77|1810.87|1816.77|1810.87|1815.4|1809.5|28
1732409380000|2024-11-24 00:49:40|1816.82|1810.92|1817.53|1811.63|1818.33|1812.43|1816.51|1810.61|32
1732409390000|2024-11-24 00:49:50|1817.5|1811.6|1819.61|1813.71|1819.8|1813.9|1817.5|1811.6|35
1732409400000|2024-11-24 00:50:00|1819.8|1813.9|1821.67|1815.77|1822.15|1816.25|1819.47|1813.57|33
1732409410000|2024-11-24 00:50:10|1821.19|1815.29|1820.49|1814.59|1821.49|1815.59|1819.95|1814.05|39
1732409420000|2024-11-24 00:50:20|1820.53|1814.63|1821|1815.1|1821.48|1815.58|1820.48|1814.58|31
1732409430000|2024-11-24 00:50:30|1821.4|1815.5|1820.57|1814.67|1822.83|1816.93|1820.57|1814.67|34
1732409440000|2024-11-24 00:50:40|1820.78|1814.88|1820.51|1814.61|1821.49|1815.59|1820.4|1814.5|30
1732409450000|2024-11-24 00:50:50|1820.47|1814.57|1821.48|1815.58|1821.5|1815.6|1820.44|1814.54|35
1732409460000|2024-11-24 00:51:00|1821.47|1815.57|1823.74|1817.84|1824.35|1818.45|1821.43|1815.53|31
1732409470000|2024-11-24 00:51:10|1823.73|1817.83|1822.42|1816.52|1824.37|1818.47|1821.59|1815.69|38
1732409480000|2024-11-24 00:51:20|1822.41|1816.51|1821.37|1815.47|1822.41|1816.51|1821.37|1815.47|33
1732409490000|2024-11-24 00:51:30|1821.33|1815.43|1822.77|1816.87|1823.24|1817.34|1821.33|1815.43|31
1732409500000|2024-11-24 00:51:40|1823.07|1817.17|1823.79|1817.89|1823.88|1817.98|1823.04|1817.14|37
1732409510000|2024-11-24 00:51:50|1823.62|1817.72|1823.44|1817.54|1824.37|1818.47|1823.44|1817.54|32
1732409520000|2024-11-24 00:52:00|1823.45|1817.55|1822.97|1817.07|1823.5|1817.6|1822.74|1816.84|31
1732409530000|2024-11-24 00:52:10|1822.86|1816.96|1822.88|1816.98|1822.88|1816.98|1821.35|1815.45|36
1732409540000|2024-11-24 00:52:20|1822.73|1816.83|1823.34|1817.44|1823.47|1817.57|1822.47|1816.57|35
1732409550000|2024-11-24 00:52:30|1823.3|1817.4|1824.4|1818.5|1824.4|1818.5|1822.73|1816.83|30
1732409560000|2024-11-24 00:52:40|1824.44|1818.54|1822.42|1816.52|1824.44|1818.54|1822.42|1816.52|33
1732409570000|2024-11-24 00:52:50|1822.23|1816.33|1821.38|1815.48|1822.23|1816.33|1820.79|1814.89|30
1732409580000|2024-11-24 00:53:00|1821.08|1815.18|1820.33|1814.43|1821.08|1815.18|1819.74|1813.84|33
1732409590000|2024-11-24 00:53:10|1820.45|1814.55|1823.63|1817.73|1823.63|1817.73|1820.45|1814.55|34
1732409600000|2024-11-24 00:53:20|1823.9|1818|1825.41|1819.51|1825.44|1819.54|1823.79|1817.89|31
1732409610000|2024-11-24 00:53:30|1825.42|1819.52|1825.22|1819.32|1825.95|1820.05|1825.22|1819.32|33
1732409620000|2024-11-24 00:53:40|1825.24|1819.34|1825.81|1819.91|1825.99|1820.09|1825.24|1819.34|31
1732409630000|2024-11-24 00:53:50|1825.94|1820.04|1826.4|1820.5|1826.89|1820.99|1825.88|1819.98|35
1732409640000|2024-11-24 00:54:00|1826.43|1820.53|1828.51|1822.61|1828.55|1822.65|1826.1|1820.2|28
1732409650000|2024-11-24 00:54:10|1828.52|1822.62|1831.78|1825.88|1831.8|1825.9|1828.52|1822.62|36
1732409660000|2024-11-24 00:54:20|1831.79|1825.89|1829.72|1823.82|1831.79|1825.89|1828.95|1823.05|35
1732409670000|2024-11-24 00:54:30|1829.73|1823.83|1831.47|1825.57|1831.47|1825.57|1828.63|1822.73|37
1732409680000|2024-11-24 00:54:40|1831.71|1825.81|1829.64|1823.74|1831.83|1825.93|1829.59|1823.69|36
1732409690000|2024-11-24 00:54:50|1829.61|1823.71|1830.47|1824.57|1830.87|1824.97|1829.53|1823.63|37
1732409700000|2024-11-24 00:55:00|1830.53|1824.63|1831.41|1825.51|1831.62|1825.72|1830.07|1824.17|36
1732409710000|2024-11-24 00:55:10|1831.43|1825.53|1832.86|1826.96|1832.95|1827.05|1830.91|1825.01|33
1732409720000|2024-11-24 00:55:20|1832.9|1827|1832.34|1826.44|1832.9|1827|1831.71|1825.81|30
1732409730000|2024-11-24 00:55:30|1832.31|1826.41|1830.57|1824.67|1832.33|1826.43|1830.48|1824.58|38
1732409740000|2024-11-24 00:55:40|1830.65|1824.75|1834.73|1828.83|1834.73|1828.83|1830.53|1824.63|34
1732409750000|2024-11-24 00:55:50|1834.76|1828.86|1836.47|1830.57|1836.47|1830.57|1834.76|1828.86|32
1732409760000|2024-11-24 00:56:00|1836.46|1830.56|1834.61|1828.71|1836.51|1830.61|1834.61|1828.71|39
1732409770000|2024-11-24 00:56:10|1834.66|1828.76|1835.8|1829.9|1836.51|1830.61|1834.39|1828.49|37
1732409780000|2024-11-24 00:56:20|1835.73|1829.83|1836.41|1830.51|1836.52|1830.62|1835.51|1829.61|29
1732409790000|2024-11-24 00:56:30|1836.47|1830.57|1836.41|1830.51|1836.55|1830.65|1835.65|1829.75|35
1732409800000|2024-11-24 00:56:40|1836.4|1830.5|1833.48|1827.58|1836.44|1830.54|1833.48|1827.58|34
1732409810000|2024-11-24 00:56:50|1833.54|1827.64|1833.47|1827.57|1833.89|1827.99|1832.97|1827.07|31
1732409820000|2024-11-24 00:57:00|1833.49|1827.59|1831.49|1825.59|1833.5|1827.6|1831.49|1825.59|35
1732409830000|2024-11-24 00:57:10|1831.48|1825.58|1830.65|1824.75|1832.19|1826.29|1830.23|1824.33|38
1732409840000|2024-11-24 00:57:20|1830.55|1824.65|1828.69|1822.79|1830.55|1824.65|1828.33|1822.43|38
1732409850000|2024-11-24 00:57:30|1828.71|1822.81|1825.41|1819.51|1829.58|1823.68|1825.38|1819.48|37
1732409860000|2024-11-24 00:57:40|1825.42|1819.52|1826.49|1820.59|1827.35|1821.45|1825.42|1819.52|35
1732409870000|2024-11-24 00:57:50|1826.43|1820.53|1826.48|1820.58|1826.85|1820.95|1826.37|1820.47|36
1732409880000|2024-11-24 00:58:00|1826.53|1820.63|1830.46|1824.56|1830.46|1824.56|1826.36|1820.46|38
1732409890000|2024-11-24 00:58:10|1830.44|1824.54|1830.41|1824.51|1830.65|1824.75|1829.42|1823.52|37
1732409900000|2024-11-24 00:58:20|1830.4|1824.5|1827.32|1821.42|1831.29|1825.39|1827.32|1821.42|37
1732409910000|2024-11-24 00:58:30|1827.25|1821.35|1826.26|1820.36|1827.36|1821.46|1825.58|1819.68|38
1732409920000|2024-11-24 00:58:40|1826.27|1820.37|1826.48|1820.58|1826.84|1820.94|1825.48|1819.58|29
1732409930000|2024-11-24 00:58:50|1826.49|1820.59|1828.46|1822.56|1828.57|1822.67|1826.49|1820.59|36
1732409940000|2024-11-24 00:59:00|1828.44|1822.54|1830.12|1824.22|1830.12|1824.22|1827.38|1821.48|35
1732409950000|2024-11-24 00:59:10|1830.36|1824.46|1831.61|1825.71|1831.61|1825.71|1829.26|1823.36|34
1732409960000|2024-11-24 00:59:20|1831.66|1825.76|1830.12|1824.22|1831.66|1825.76|1829.46|1823.56|38
1732409970000|2024-11-24 00:59:30|1829.85|1823.95|1829.18|1823.28|1829.85|1823.95|1827.51|1821.61|37
1732409980000|2024-11-24 00:59:40|1829.16|1823.26|1829.51|1823.61|1829.56|1823.66|1829.16|1823.26|31
1732409990000|2024-11-24 00:59:50|1829.62|1823.72|1831.5|1825.6|1831.54|1825.64|1828.45|1822.55|33
1732410000000|2024-11-24 01:00:00|1831.44|1825.54|1830.66|1824.76|1831.48|1825.58|1829.54|1823.64|38
1732410010000|2024-11-24 01:00:10|1830.69|1824.79|1829.76|1823.86|1832.12|1826.22|1829.67|1823.77|38
1732410020000|2024-11-24 01:00:20|1829.46|1823.56|1832.3|1826.4|1832.41|1826.51|1829.46|1823.56|36
1732410030000|2024-11-24 01:00:30|1832|1826.1|1831.79|1825.89|1832|1826.1|1831.03|1825.13|35
1732410040000|2024-11-24 01:00:40|1831.83|1825.93|1832.69|1826.79|1832.69|1826.79|1831.47|1825.57|32
1732410050000|2024-11-24 01:00:50|1832.67|1826.77|1834.33|1828.43|1834.68|1828.78|1832.67|1826.77|32
1732410060000|2024-11-24 01:01:00|1834.29|1828.39|1834.68|1828.78|1835.26|1829.36|1833.53|1827.63|29
1732410070000|2024-11-24 01:01:10|1834.76|1828.86|1835.7|1829.8|1835.7|1829.8|1834.31|1828.41|32
1732410080000|2024-11-24 01:01:20|1835.68|1829.78|1831.77|1825.87|1836.29|1830.39|1831.77|1825.87|34
1732410090000|2024-11-24 01:01:30|1831.44|1825.54|1830.29|1824.39|1831.44|1825.54|1830.28|1824.38|34
1732410100000|2024-11-24 01:01:40|1830.33|1824.43|1830.3|1824.4|1830.63|1824.73|1829.99|1824.09|38
1732410110000|2024-11-24 01:01:50|1830.28|1824.38|1830.38|1824.48|1831.37|1825.47|1829.44|1823.54|35
1732410120000|2024-11-24 01:02:00|1830.24|1824.34|1829.28|1823.38|1830.24|1824.34|1828.75|1822.85|37
1732410130000|2024-11-24 01:02:10|1829.32|1823.42|1822.71|1816.81|1829.32|1823.42|1822.71|1816.81|35
1732410140000|2024-11-24 01:02:20|1821.92|1816.02|1819.33|1813.43|1821.92|1816.02|1819.33|1813.43|38
1732410150000|2024-11-24 01:02:30|1818.16|1812.26|1819.28|1813.38|1820.26|1814.36|1817.06|1811.16|37
1732410160000|2024-11-24 01:02:40|1819.25|1813.35|1817.25|1811.35|1819.63|1813.73|1817.23|1811.33|36
1732410170000|2024-11-24 01:02:50|1817.27|1811.37|1818.32|1812.42|1819.44|1813.54|1817.27|1811.37|38
1732410180000|2024-11-24 01:03:00|1818.26|1812.36|1817.8|1811.9|1820.5|1814.6|1817.49|1811.59|38
1732410190000|2024-11-24 01:03:10|1818.13|1812.23|1817.88|1811.98|1819.42|1813.52|1817.22|1811.32|39
1732410200000|2024-11-24 01:03:20|1818.38|1812.48|1816.78|1810.88|1818.41|1812.51|1816.2|1810.3|36
1732410210000|2024-11-24 01:03:30|1817.45|1811.55|1818.47|1812.57|1818.58|1812.68|1816.84|1810.94|34
1732410220000|2024-11-24 01:03:40|1818.55|1812.65|1818.4|1812.5|1819.42|1813.52|1818.4|1812.5|37
1732410230000|2024-11-24 01:03:50|1818.39|1812.49|1817.31|1811.41|1818.39|1812.49|1817.31|1811.41|33
1732410240000|2024-11-24 01:04:00|1817.25|1811.35|1817.33|1811.43|1817.53|1811.63|1816.57|1810.67|34
1732410250000|2024-11-24 01:04:10|1817.44|1811.54|1817.68|1811.78|1817.73|1811.83|1816.67|1810.77|37
1732410260000|2024-11-24 01:04:20|1817.67|1811.77|1817.74|1811.84|1818.84|1812.94|1817.36|1811.46|35
1732410270000|2024-11-24 01:04:30|1817.76|1811.86|1817.26|1811.36|1818.53|1812.63|1816.24|1810.34|38
1732410280000|2024-11-24 01:04:40|1817.16|1811.26|1816.44|1810.54|1817.79|1811.89|1816.43|1810.53|37
1732410290000|2024-11-24 01:04:50|1816.43|1810.53|1817.41|1811.51|1818.41|1812.51|1816.39|1810.49|36
1732410300000|2024-11-24 01:05:00|1817.46|1811.56|1817.42|1811.52|1818.22|1812.32|1817.33|1811.43|36
1732410310000|2024-11-24 01:05:10|1817.52|1811.62|1815.31|1809.41|1817.52|1811.62|1815.24|1809.34|27
1732410320000|2024-11-24 01:05:20|1815.33|1809.43|1816.34|1810.44|1816.45|1810.55|1815.33|1809.43|33
1732410330000|2024-11-24 01:05:30|1816.41|1810.51|1818.62|1812.72|1818.62|1812.72|1816.41|1810.51|37
1732410340000|2024-11-24 01:05:40|1819.16|1813.26|1820.21|1814.31|1820.23|1814.33|1819.1|1813.2|20
1732410350000|2024-11-24 01:05:50|1820.2|1814.3|1820.68|1814.78|1820.68|1814.78|1819.7|1813.8|35
1732410360000|2024-11-24 01:06:00|1820.66|1814.76|1820.25|1814.35|1820.66|1814.76|1819.38|1813.48|38
1732410370000|2024-11-24 01:06:10|1819.71|1813.81|1817.49|1811.59|1820.27|1814.37|1817.38|1811.48|34
1732410380000|2024-11-24 01:06:20|1817.55|1811.65|1818.62|1812.72|1818.62|1812.72|1816.6|1810.7|38
1732410390000|2024-11-24 01:06:30|1818.58|1812.68|1819.61|1813.71|1819.64|1813.74|1818.55|1812.65|28
1732410400000|2024-11-24 01:06:40|1819.63|1813.73|1819.74|1813.84|1819.78|1813.88|1819.27|1813.37|35
1732410410000|2024-11-24 01:06:50|1819.78|1813.88|1820.52|1814.62|1820.58|1814.68|1819.78|1813.88|35
1732410420000|2024-11-24 01:07:00|1820.5|1814.6|1820.41|1814.51|1820.55|1814.65|1819.77|1813.87|34
1732410430000|2024-11-24 01:07:10|1820.39|1814.49|1818.43|1812.53|1820.45|1814.55|1818.27|1812.37|37
1732410440000|2024-11-24 01:07:20|1818.38|1812.48|1818.41|1812.51|1818.86|1812.96|1817.75|1811.85|38
1732410450000|2024-11-24 01:07:30|1818.45|1812.55|1817.68|1811.78|1818.45|1812.55|1817.28|1811.38|31
1732410460000|2024-11-24 01:07:40|1817.48|1811.58|1815.93|1810.03|1817.75|1811.85|1815.54|1809.64|33
1732410470000|2024-11-24 01:07:50|1815.91|1810.01|1818.41|1812.51|1819.43|1813.53|1815.91|1810.01|38
1732410480000|2024-11-24 01:08:00|1818.45|1812.55|1818.45|1812.55|1818.5|1812.6|1817.35|1811.45|39
1732410490000|2024-11-24 01:08:10|1818.59|1812.69|1818.72|1812.82|1818.9|1813|1818.54|1812.64|30
1732410500000|2024-11-24 01:08:20|1818.74|1812.84|1819.47|1813.57|1819.71|1813.81|1818.38|1812.48|33
1732410510000|2024-11-24 01:08:30|1819.46|1813.56|1818.76|1812.86|1819.68|1813.78|1818.75|1812.85|25
1732410520000|2024-11-24 01:08:40|1818.74|1812.84|1818.4|1812.5|1819.4|1813.5|1818.33|1812.43|38
1732410530000|2024-11-24 01:08:50|1818.37|1812.47|1817.39|1811.49|1818.42|1812.52|1816.94|1811.04|32
1732410540000|2024-11-24 01:09:00|1817.25|1811.35|1816.77|1810.87|1817.28|1811.38|1815.33|1809.43|37
1732410550000|2024-11-24 01:09:10|1816.67|1810.77|1815.74|1809.84|1817.51|1811.61|1815.28|1809.38|39
1732410560000|2024-11-24 01:09:20|1815.67|1809.77|1815.71|1809.81|1815.73|1809.83|1815.21|1809.31|38
1732410570000|2024-11-24 01:09:30|1815.77|1809.87|1814.75|1808.85|1816.25|1810.35|1814.53|1808.63|38
1732410580000|2024-11-24 01:09:40|1814.77|1808.87|1814.33|1808.43|1815.23|1809.33|1814.28|1808.38|34
1732410590000|2024-11-24 01:09:50|1814.35|1808.45|1813.4|1807.5|1814.41|1808.51|1813.34|1807.44|34
1732410600000|2024-11-24 01:10:00|1813.39|1807.49|1812.25|1806.35|1814.18|1808.28|1811.36|1805.46|38
1732410610000|2024-11-24 01:10:10|1812.28|1806.38|1810.29|1804.39|1812.31|1806.41|1810.29|1804.39|36
1732410620000|2024-11-24 01:10:20|1810.32|1804.42|1811.33|1805.43|1811.33|1805.43|1810.21|1804.31|33
1732410630000|2024-11-24 01:10:30|1811.31|1805.41|1811.31|1805.41|1811.65|1805.75|1811.14|1805.24|27
1732410640000|2024-11-24 01:10:40|1811.34|1805.44|1811.14|1805.24|1811.55|1805.65|1810.18|1804.28|27
1732410650000|2024-11-24 01:10:50|1811.15|1805.25|1810.62|1804.72|1811.3|1805.4|1809.74|1803.84|32
1732410660000|2024-11-24 01:11:00|1810.59|1804.69|1810.13|1804.23|1811.22|1805.32|1809.35|1803.45|36
1732410670000|2024-11-24 01:11:10|1810.18|1804.28|1811.07|1805.17|1811.08|1805.18|1809.45|1803.55|33
1732410680000|2024-11-24 01:11:20|1811.08|1805.18|1809.7|1803.8|1811.08|1805.18|1809.51|1803.61|35
1732410690000|2024-11-24 01:11:30|1809.67|1803.77|1808.71|1802.81|1809.67|1803.77|1808.37|1802.47|25
1732410700000|2024-11-24 01:11:40|1808.66|1802.76|1812.32|1806.42|1812.32|1806.42|1808.62|1802.72|35
1732410710000|2024-11-24 01:11:50|1811.99|1806.09|1811.79|1805.89|1812.14|1806.24|1810.56|1804.66|34
1732410720000|2024-11-24 01:12:00|1811.78|1805.88|1811.2|1805.3|1811.78|1805.88|1811.15|1805.25|31
1732410730000|2024-11-24 01:12:10|1811.34|1805.44|1811.53|1805.63|1812.39|1806.49|1811.28|1805.38|32
1732410740000|2024-11-24 01:12:20|1811.49|1805.59|1811.45|1805.55|1812.38|1806.48|1811.3|1805.4|36
1732410750000|2024-11-24 01:12:30|1811.59|1805.69|1813.24|1807.34|1813.33|1807.43|1811.59|1805.69|38
1732410760000|2024-11-24 01:12:40|1813.28|1807.38|1814.45|1808.55|1814.53|1808.63|1812.53|1806.63|35
1732410770000|2024-11-24 01:12:50|1814.41|1808.51|1814.16|1808.26|1814.44|1808.54|1813.59|1807.69|28
1732410780000|2024-11-24 01:13:00|1814.31|1808.41|1814.79|1808.89|1815.13|1809.23|1813.25|1807.35|37
1732410790000|2024-11-24 01:13:10|1814.78|1808.88|1816.34|1810.44|1817.08|1811.18|1814.4|1808.5|33
1732410800000|2024-11-24 01:13:20|1816.36|1810.46|1815.37|1809.47|1816.44|1810.54|1814.4|1808.5|38
1732410810000|2024-11-24 01:13:30|1815.39|1809.49|1816.39|1810.49|1816.52|1810.62|1815.21|1809.31|34
1732410820000|2024-11-24 01:13:40|1816.38|1810.48|1814.51|1808.61|1816.38|1810.48|1814.48|1808.58|23
1732410830000|2024-11-24 01:13:50|1814.55|1808.65|1815.4|1809.5|1818.3|1812.4|1814.55|1808.65|37
1732410840000|2024-11-24 01:14:00|1815.35|1809.45|1815.42|1809.52|1816.51|1810.61|1814.96|1809.06|37
1732410850000|2024-11-24 01:14:10|1815.43|1809.53|1813.59|1807.69|1815.48|1809.58|1813.35|1807.45|34
1732410860000|2024-11-24 01:14:20|1813.55|1807.65|1813.19|1807.29|1814.44|1808.54|1812.93|1807.03|32
1732410870000|2024-11-24 01:14:30|1813.3|1807.4|1812.4|1806.5|1813.49|1807.59|1812.26|1806.36|37
1732410880000|2024-11-24 01:14:40|1812.23|1806.33|1810.3|1804.4|1812.23|1806.33|1810.23|1804.33|30
1732410890000|2024-11-24 01:14:50|1810.32|1804.42|1810.41|1804.51|1810.46|1804.56|1810.19|1804.29|35
1732410900000|2024-11-24 01:15:00|1810.38|1804.48|1809.67|1803.77|1810.52|1804.62|1809.49|1803.59|32
1732410910000|2024-11-24 01:15:10|1809.62|1803.72|1809.68|1803.78|1809.69|1803.79|1809.29|1803.39|34
1732410920000|2024-11-24 01:15:20|1809.65|1803.75|1810.06|1804.16|1810.37|1804.47|1809.42|1803.52|30
1732410930000|2024-11-24 01:15:30|1809.68|1803.78|1809.42|1803.52|1810.35|1804.45|1809.37|1803.47|32
1732410940000|2024-11-24 01:15:40|1809.44|1803.54|1808.77|1802.87|1809.65|1803.75|1808.77|1802.87|29
1732410950000|2024-11-24 01:15:50|1808.71|1802.81|1807.37|1801.47|1810.29|1804.39|1806.44|1800.54|30
1732410960000|2024-11-24 01:16:00|1807.32|1801.42|1805.39|1799.49|1807.32|1801.42|1805.36|1799.46|33
1732410970000|2024-11-24 01:16:10|1805.36|1799.46|1803.5|1797.6|1805.39|1799.49|1803.4|1797.5|32
1732410980000|2024-11-24 01:16:20|1803.57|1797.67|1803.5|1797.6|1804.25|1798.35|1803.42|1797.52|36
1732410990000|2024-11-24 01:16:30|1803.54|1797.64|1805.26|1799.36|1806.35|1800.45|1803.5|1797.6|36
1732411000000|2024-11-24 01:16:40|1805.29|1799.39|1804.26|1798.36|1805.48|1799.58|1804.26|1798.36|31
1732411010000|2024-11-24 01:16:50|1804.29|1798.39|1803.41|1797.51|1804.29|1798.39|1803.39|1797.49|32
1732411020000|2024-11-24 01:17:00|1803.23|1797.33|1797.97|1792.07|1803.27|1797.37|1797.97|1792.07|32
1732411030000|2024-11-24 01:17:10|1798.03|1792.13|1792.7|1786.8|1798.36|1792.46|1792.51|1786.61|28
1732411040000|2024-11-24 01:17:20|1792.72|1786.82|1793.49|1787.59|1793.74|1787.84|1792.64|1786.74|35
1732411050000|2024-11-24 01:17:30|1793.44|1787.54|1793.76|1787.86|1793.84|1787.94|1792.74|1786.84|31
1732411060000|2024-11-24 01:17:40|1793.85|1787.95|1792.44|1786.54|1793.85|1787.95|1792.44|1786.54|31
1732411070000|2024-11-24 01:17:50|1792.47|1786.57|1792.5|1786.6|1792.81|1786.91|1792.41|1786.51|27
1732411080000|2024-11-24 01:18:00|1792.49|1786.59|1792.5|1786.6|1792.6|1786.7|1791.69|1785.79|23
1732411090000|2024-11-24 01:18:10|1792.51|1786.61|1793.08|1787.18|1793.34|1787.44|1792.51|1786.61|19
1732411100000|2024-11-24 01:18:20|1792.85|1786.95|1791.73|1785.83|1792.85|1786.95|1791.69|1785.79|30
1732411110000|2024-11-24 01:18:30|1791.74|1785.84|1791.47|1785.57|1791.86|1785.96|1791.45|1785.55|33
1732411120000|2024-11-24 01:18:40|1791.45|1785.55|1790.6|1784.7|1792.5|1786.6|1790.51|1784.61|32
1732411130000|2024-11-24 01:18:50|1790.58|1784.68|1790.57|1784.67|1791.35|1785.45|1790.52|1784.62|24
1732411140000|2024-11-24 01:19:00|1790.55|1784.65|1790.65|1784.75|1790.84|1784.94|1790.41|1784.51|33
1732411150000|2024-11-24 01:19:10|1790.72|1784.82|1790.78|1784.88|1790.89|1784.99|1790.65|1784.75|24
1732411160000|2024-11-24 01:19:20|1790.75|1784.85|1791.43|1785.53|1791.46|1785.56|1790.52|1784.62|35
1732411170000|2024-11-24 01:19:30|1791.41|1785.51|1791.56|1785.66|1791.66|1785.76|1791.4|1785.5|25
1732411180000|2024-11-24 01:19:40|1791.54|1785.64|1790.84|1784.94|1791.54|1785.64|1790.82|1784.92|35
1732411190000|2024-11-24 01:19:50|1790.89|1784.99|1790.81|1784.91|1790.89|1784.99|1790.77|1784.87|19
1732411200000|2024-11-24 01:20:00|1790.86|1784.96|1792.08|1786.18|1792.08|1786.18|1790.78|1784.88|31
1732411210000|2024-11-24 01:20:10|1792.2|1786.3|1793.52|1787.62|1793.54|1787.64|1792.2|1786.3|35
1732411220000|2024-11-24 01:20:20|1793.53|1787.63|1793.5|1787.6|1793.6|1787.7|1793.43|1787.53|25
1732411230000|2024-11-24 01:20:30|1793.52|1787.62|1796.67|1790.77|1797.57|1791.67|1793.45|1787.55|38
1732411240000|2024-11-24 01:20:40|1796.54|1790.64|1796.35|1790.45|1796.64|1790.74|1795.78|1789.88|32
1732411250000|2024-11-24 01:20:50|1796.25|1790.35|1796.58|1790.68|1796.79|1790.89|1795.3|1789.4|34
1732411260000|2024-11-24 01:21:00|1796.62|1790.72|1797.24|1791.34|1797.43|1791.53|1796.6|1790.7|30
1732411270000|2024-11-24 01:21:10|1797.22|1791.32|1796.44|1790.54|1797.22|1791.32|1796.33|1790.43|27
1732411280000|2024-11-24 01:21:20|1796.45|1790.55|1796.42|1790.52|1797.42|1791.52|1796.38|1790.48|28
1732411290000|2024-11-24 01:21:30|1796.43|1790.53|1796.58|1790.68|1796.79|1790.89|1796.43|1790.53|33
1732411300000|2024-11-24 01:21:40|1796.59|1790.69|1797.42|1791.52|1797.48|1791.58|1796.59|1790.69|28
1732411310000|2024-11-24 01:21:50|1797.41|1791.51|1798.28|1792.38|1798.65|1792.75|1797.32|1791.42|25
1732411320000|2024-11-24 01:22:00|1798.21|1792.31|1796.76|1790.86|1798.28|1792.38|1796.68|1790.78|32
1732411330000|2024-11-24 01:22:10|1796.83|1790.93|1796.42|1790.52|1796.83|1790.93|1796.29|1790.39|33
1732411340000|2024-11-24 01:22:20|1796.45|1790.55|1796.61|1790.71|1796.78|1790.88|1796.38|1790.48|35
1732411350000|2024-11-24 01:22:30|1796.63|1790.73|1796.49|1790.59|1796.82|1790.92|1796.47|1790.57|27
1732411360000|2024-11-24 01:22:40|1796.55|1790.65|1796.8|1790.9|1796.83|1790.93|1796.47|1790.57|32
1732411370000|2024-11-24 01:22:50|1796.75|1790.85|1797.69|1791.79|1797.71|1791.81|1796.75|1790.85|30
1732411380000|2024-11-24 01:23:00|1797.71|1791.81|1795.83|1789.93|1797.74|1791.84|1795.77|1789.87|40
1732411390000|2024-11-24 01:23:10|1795.8|1789.9|1796.43|1790.53|1796.43|1790.53|1795.57|1789.67|29
1732411400000|2024-11-24 01:23:20|1796.44|1790.54|1797.83|1791.93|1797.83|1791.93|1796.44|1790.54|31
1732411410000|2024-11-24 01:23:30|1797.8|1791.9|1797.81|1791.91|1797.88|1791.98|1797.68|1791.78|27
1732411420000|2024-11-24 01:23:40|1797.82|1791.92|1796.79|1790.89|1798.47|1792.57|1796.79|1790.89|35
1732411430000|2024-11-24 01:23:50|1796.8|1790.9|1796.45|1790.55|1796.9|1791|1796.39|1790.49|33
1732411440000|2024-11-24 01:24:00|1796.42|1790.52|1796.77|1790.87|1796.84|1790.94|1796.32|1790.42|34
1732411450000|2024-11-24 01:24:10|1796.75|1790.85|1797.8|1791.9|1798.44|1792.54|1796.75|1790.85|35
1732411460000|2024-11-24 01:24:20|1797.74|1791.84|1798.41|1792.51|1798.46|1792.56|1797.74|1791.84|30
1732411470000|2024-11-24 01:24:30|1798.42|1792.52|1797.4|1791.5|1798.46|1792.56|1796.74|1790.84|33
1732411480000|2024-11-24 01:24:40|1797.36|1791.46|1797.63|1791.73|1797.8|1791.9|1796.86|1790.96|23
1732411490000|2024-11-24 01:24:50|1797.6|1791.7|1797.47|1791.57|1797.8|1791.9|1797.47|1791.57|21
1732411500000|2024-11-24 01:25:00|1797.54|1791.64|1798.42|1792.52|1798.43|1792.53|1797.54|1791.64|28
1732411510000|2024-11-24 01:25:10|1798.39|1792.49|1798.64|1792.74|1798.64|1792.74|1798.34|1792.44|22
1732411520000|2024-11-24 01:25:20|1798.67|1792.77|1798.61|1792.71|1798.68|1792.78|1798.61|1792.71|4
1732411530000|2024-11-24 01:25:30|1798.64|1792.74|1798.42|1792.52|1798.76|1792.86|1798.35|1792.45|30
1732411540000|2024-11-24 01:25:40|1798.4|1792.5|1797.69|1791.79|1798.44|1792.54|1797.6|1791.7|24
1732411550000|2024-11-24 01:25:50|1797.72|1791.82|1796.84|1790.94|1797.72|1791.82|1796.8|1790.9|34
1732411560000|2024-11-24 01:26:00|1796.91|1791.01|1797.62|1791.72|1797.73|1791.83|1796.9|1791|35
1732411570000|2024-11-24 01:26:10|1797.55|1791.65|1796.44|1790.54|1797.55|1791.65|1796.41|1790.51|32
1732411580000|2024-11-24 01:26:20|1796.45|1790.55|1795.84|1789.94|1796.51|1790.61|1795.37|1789.47|30
1732411590000|2024-11-24 01:26:30|1795.79|1789.89|1795.68|1789.78|1795.86|1789.96|1795.68|1789.78|23
1732411600000|2024-11-24 01:26:40|1795.79|1789.89|1794.47|1788.57|1795.84|1789.94|1794.47|1788.57|23
1732411610000|2024-11-24 01:26:50|1794.48|1788.58|1794.39|1788.49|1794.57|1788.67|1794.31|1788.41|28
1732411620000|2024-11-24 01:27:00|1794.38|1788.48|1794.51|1788.61|1794.59|1788.69|1794.38|1788.48|27
1732411630000|2024-11-24 01:27:10|1794.49|1788.59|1795.54|1789.64|1795.59|1789.69|1794.46|1788.56|29
1732411640000|2024-11-24 01:27:20|1795.52|1789.62|1795.64|1789.74|1795.65|1789.75|1795.44|1789.54|30
1732411650000|2024-11-24 01:27:30|1795.62|1789.72|1795.38|1789.48|1795.64|1789.74|1795.31|1789.41|33
1732411660000|2024-11-24 01:27:40|1795.36|1789.46|1794.53|1788.63|1795.4|1789.5|1794.44|1788.54|30
1732411670000|2024-11-24 01:27:50|1794.56|1788.66|1796.43|1790.53|1796.48|1790.58|1794.52|1788.62|35
1732411680000|2024-11-24 01:28:00|1796.44|1790.54|1795.74|1789.84|1796.48|1790.58|1795.64|1789.74|27
1732411690000|2024-11-24 01:28:10|1795.81|1789.91|1794.44|1788.54|1795.81|1789.91|1794.43|1788.53|32
1732411700000|2024-11-24 01:28:20|1794.4|1788.5|1792.44|1786.54|1794.4|1788.5|1792.4|1786.5|32
1732411710000|2024-11-24 01:28:30|1792.42|1786.52|1791.68|1785.78|1792.44|1786.54|1791.44|1785.54|29
1732411720000|2024-11-24 01:28:40|1791.73|1785.83|1791.72|1785.82|1791.81|1785.91|1791.47|1785.57|27
1732411730000|2024-11-24 01:28:50|1791.75|1785.85|1791.84|1785.94|1792.43|1786.53|1791.71|1785.81|31
1732411740000|2024-11-24 01:29:00|1791.75|1785.85|1792.39|1786.49|1792.41|1786.51|1791.69|1785.79|27
1732411750000|2024-11-24 01:29:10|1792.42|1786.52|1793.41|1787.51|1793.41|1787.51|1792.42|1786.52|29
1732411760000|2024-11-24 01:29:20|1793.38|1787.48|1792.66|1786.76|1793.44|1787.54|1792.66|1786.76|37
1732411770000|2024-11-24 01:29:30|1792.71|1786.81|1793.13|1787.23|1793.48|1787.58|1792.66|1786.76|30
1732411780000|2024-11-24 01:29:40|1793.04|1787.14|1794.22|1788.32|1794.22|1788.32|1792.3|1786.4|30
1732411790000|2024-11-24 01:29:50|1794.19|1788.29|1795.67|1789.77|1795.67|1789.77|1794.19|1788.29|25
1732411800000|2024-11-24 01:30:00|1795.65|1789.75|1796.65|1790.75|1797.39|1791.49|1795.65|1789.75|29
1732411810000|2024-11-24 01:30:10|1796.67|1790.77|1798.26|1792.36|1798.32|1792.42|1796.37|1790.47|32
1732411820000|2024-11-24 01:30:20|1798.22|1792.32|1797.38|1791.48|1798.26|1792.36|1797.38|1791.48|25
1732411830000|2024-11-24 01:30:30|1797.39|1791.49|1797.72|1791.82|1797.78|1791.88|1796.83|1790.93|24
1732411840000|2024-11-24 01:30:40|1797.73|1791.83|1797.51|1791.61|1798.42|1792.52|1797.41|1791.51|28
1732411850000|2024-11-24 01:30:50|1797.53|1791.63|1798.65|1792.75|1798.65|1792.75|1797.25|1791.35|24
1732411860000|2024-11-24 01:31:00|1798.67|1792.77|1798.43|1792.53|1798.67|1792.77|1798.15|1792.25|32
1732411870000|2024-11-24 01:31:10|1798.46|1792.56|1798.29|1792.39|1798.5|1792.6|1798.16|1792.26|30
1732411880000|2024-11-24 01:31:20|1798.27|1792.37|1797.62|1791.72|1798.38|1792.48|1797.62|1791.72|31
1732411890000|2024-11-24 01:31:30|1797.57|1791.67|1797.42|1791.52|1797.71|1791.81|1797.35|1791.45|33
1732411900000|2024-11-24 01:31:40|1797.43|1791.53|1796.59|1790.69|1797.46|1791.56|1796.53|1790.63|31
1732411910000|2024-11-24 01:31:50|1796.6|1790.7|1794.25|1788.35|1796.62|1790.72|1792.83|1786.93|35
1732411920000|2024-11-24 01:32:00|1793.41|1787.51|1792.32|1786.42|1793.41|1787.51|1791.36|1785.46|38
1732411930000|2024-11-24 01:32:10|1792.34|1786.44|1791.57|1785.67|1792.41|1786.51|1791.57|1785.67|28
1732411940000|2024-11-24 01:32:20|1791.37|1785.47|1790.68|1784.78|1791.39|1785.49|1790.68|1784.78|16
1732411950000|2024-11-24 01:32:30|1790.79|1784.89|1789.52|1783.62|1791.25|1785.35|1789.35|1783.45|31
1732411960000|2024-11-24 01:32:40|1789.71|1783.81|1791.07|1785.17|1791.18|1785.28|1789.47|1783.57|31
1732411970000|2024-11-24 01:32:50|1791.08|1785.18|1791.4|1785.5|1791.42|1785.52|1791.08|1785.18|22
1732411980000|2024-11-24 01:33:00|1791.37|1785.47|1790.68|1784.78|1791.69|1785.79|1790.3|1784.4|33
1732411990000|2024-11-24 01:33:10|1790.66|1784.76|1791.19|1785.29|1791.31|1785.41|1790.66|1784.76|33
1732412000000|2024-11-24 01:33:20|1791.24|1785.34|1792.63|1786.73|1792.71|1786.81|1791.24|1785.34|29
1732412010000|2024-11-24 01:33:30|1792.59|1786.69|1791.72|1785.82|1792.59|1786.69|1791.62|1785.72|36
1732412020000|2024-11-24 01:33:40|1791.81|1785.91|1793.35|1787.45|1793.35|1787.45|1791.81|1785.91|24
1732412030000|2024-11-24 01:33:50|1793.31|1787.41|1793.44|1787.54|1793.5|1787.6|1793.31|1787.41|24
1732412040000|2024-11-24 01:34:00|1793.4|1787.5|1794.53|1788.63|1794.62|1788.72|1793.33|1787.43|30
1732412050000|2024-11-24 01:34:10|1794.51|1788.61|1792.96|1787.06|1794.51|1788.61|1792.96|1787.06|28
1732412060000|2024-11-24 01:34:20|1792.53|1786.63|1791.69|1785.79|1792.72|1786.82|1791.67|1785.77|28
1732412070000|2024-11-24 01:34:30|1791.68|1785.78|1791.72|1785.82|1791.89|1785.99|1791.45|1785.55|31
1732412080000|2024-11-24 01:34:40|1792.28|1786.38|1790.4|1784.5|1792.29|1786.39|1790.4|1784.5|33
1732412090000|2024-11-24 01:34:50|1790.42|1784.52|1789.25|1783.35|1790.49|1784.59|1789.21|1783.31|31
1732412100000|2024-11-24 01:35:00|1789.26|1783.36|1790.02|1784.12|1790.02|1784.12|1788.66|1782.76|31
1732412110000|2024-11-24 01:35:10|1789.64|1783.74|1789.37|1783.47|1790.33|1784.43|1789.25|1783.35|30
1732412120000|2024-11-24 01:35:20|1789.27|1783.37|1789.61|1783.71|1789.62|1783.72|1789.18|1783.28|29
1732412130000|2024-11-24 01:35:30|1789.62|1783.72|1790.88|1784.98|1790.96|1785.06|1789.62|1783.72|28
1732412140000|2024-11-24 01:35:40|1790.93|1785.03|1791.37|1785.47|1792.44|1786.54|1790.88|1784.98|31
1732412150000|2024-11-24 01:35:50|1791.42|1785.52|1791.15|1785.25|1791.42|1785.52|1791.08|1785.18|31
1732412160000|2024-11-24 01:36:00|1791.25|1785.35|1790.36|1784.46|1791.27|1785.37|1790.2|1784.3|31
1732412170000|2024-11-24 01:36:10|1790.41|1784.51|1790.22|1784.32|1790.41|1784.51|1789.33|1783.43|29
1732412180000|2024-11-24 01:36:20|1790.18|1784.28|1789.31|1783.41|1790.27|1784.37|1789.29|1783.39|26
1732412190000|2024-11-24 01:36:30|1789.32|1783.42|1789.38|1783.48|1789.43|1783.53|1789.3|1783.4|21
1732412200000|2024-11-24 01:36:40|1789.4|1783.5|1789.32|1783.42|1790.25|1784.35|1789.3|1783.4|26
1732412210000|2024-11-24 01:36:50|1789.3|1783.4|1787.45|1781.55|1789.3|1783.4|1787.4|1781.5|25
1732412220000|2024-11-24 01:37:00|1787.51|1781.61|1787.52|1781.62|1788.28|1782.38|1787.48|1781.58|33
1732412230000|2024-11-24 01:37:10|1787.55|1781.65|1787.31|1781.41|1787.55|1781.65|1787.17|1781.27|31
1732412240000|2024-11-24 01:37:20|1787.29|1781.39|1787.22|1781.32|1787.31|1781.41|1787.17|1781.27|24
1732412250000|2024-11-24 01:37:30|1787.25|1781.35|1787.34|1781.44|1787.34|1781.44|1787.25|1781.35|23
1732412260000|2024-11-24 01:37:40|1787.3|1781.4|1787.1|1781.2|1788.19|1782.29|1787.1|1781.2|30
1732412270000|2024-11-24 01:37:50|1787.15|1781.25|1787.07|1781.17|1787.28|1781.38|1786.34|1780.44|31
1732412280000|2024-11-24 01:38:00|1787.11|1781.21|1787.33|1781.43|1787.33|1781.43|1786.96|1781.06|35
1732412290000|2024-11-24 01:38:10|1787.3|1781.4|1788.31|1782.41|1788.35|1782.45|1787.3|1781.4|30
1732412300000|2024-11-24 01:38:20|1788.22|1782.32|1787.33|1781.43|1788.26|1782.36|1787.33|1781.43|23
1732412310000|2024-11-24 01:38:30|1787.31|1781.41|1790.14|1784.24|1790.33|1784.43|1786.59|1780.69|34
1732412320000|2024-11-24 01:38:40|1790.1|1784.2|1789.11|1783.21|1790.1|1784.2|1789.1|1783.2|34
1732412330000|2024-11-24 01:38:50|1789.07|1783.17|1789.31|1783.41|1789.36|1783.46|1789.07|1783.17|30
1732412340000|2024-11-24 01:39:00|1789.34|1783.44|1788.66|1782.76|1789.36|1783.46|1788.48|1782.58|33
1732412350000|2024-11-24 01:39:10|1788.59|1782.69|1789.18|1783.28|1789.68|1783.78|1788.53|1782.63|28
1732412360000|2024-11-24 01:39:20|1789|1783.1|1788.28|1782.38|1789|1783.1|1787.52|1781.62|36
1732412370000|2024-11-24 01:39:30|1788.47|1782.57|1789.3|1783.4|1789.35|1783.45|1788.47|1782.57|34
1732412380000|2024-11-24 01:39:40|1789.32|1783.42|1789.31|1783.41|1789.38|1783.48|1789.18|1783.28|26
1732412390000|2024-11-24 01:39:50|1789.29|1783.39|1788.33|1782.43|1789.31|1783.41|1787.27|1781.37|24
1732412400000|2024-11-24 01:40:00|1788.27|1782.37|1788.35|1782.45|1788.35|1782.45|1787.31|1781.41|27
1732412410000|2024-11-24 01:40:10|1788.32|1782.42|1788.41|1782.51|1788.52|1782.62|1788.19|1782.29|24
1732412420000|2024-11-24 01:40:20|1788.37|1782.47|1788.42|1782.52|1788.44|1782.54|1787.54|1781.64|33
1732412430000|2024-11-24 01:40:30|1788.45|1782.55|1787.61|1781.71|1788.45|1782.55|1787.5|1781.6|30
1732412440000|2024-11-24 01:40:40|1787.68|1781.78|1786.65|1780.75|1788.4|1782.5|1786.65|1780.75|32
1732412450000|2024-11-24 01:40:50|1786.64|1780.74|1786.26|1780.36|1787.32|1781.42|1786.18|1780.28|28
1732412460000|2024-11-24 01:41:00|1786.14|1780.24|1784.58|1778.68|1786.14|1780.24|1784.58|1778.68|34
1732412470000|2024-11-24 01:41:10|1784.59|1778.69|1784.64|1778.74|1785.43|1779.53|1784.5|1778.6|30
1732412480000|2024-11-24 01:41:20|1784.75|1778.85|1784.89|1778.99|1785.31|1779.41|1784.35|1778.45|31
1732412490000|2024-11-24 01:41:30|1785.37|1779.47|1784.33|1778.43|1785.37|1779.47|1784.3|1778.4|23
1732412500000|2024-11-24 01:41:40|1784.31|1778.41|1784.48|1778.58|1784.48|1778.58|1784.29|1778.39|23
1732412510000|2024-11-24 01:41:50|1784.45|1778.55|1784.6|1778.7|1785.24|1779.34|1784.45|1778.55|27
1732412520000|2024-11-24 01:42:00|1784.62|1778.72|1784.63|1778.73|1784.77|1778.87|1784.53|1778.63|28
1732412530000|2024-11-24 01:42:10|1784.61|1778.71|1784.44|1778.54|1784.73|1778.83|1784.34|1778.44|28
1732412540000|2024-11-24 01:42:20|1784.42|1778.52|1784.36|1778.46|1784.44|1778.54|1784.19|1778.29|27
1732412550000|2024-11-24 01:42:30|1784.34|1778.44|1785.7|1779.8|1785.71|1779.81|1784.34|1778.44|25
1732412560000|2024-11-24 01:42:40|1785.96|1780.06|1786.14|1780.24|1786.46|1780.56|1785.96|1780.06|29
1732412570000|2024-11-24 01:42:50|1786.16|1780.26|1785.73|1779.83|1786.16|1780.26|1785.46|1779.56|30
1732412580000|2024-11-24 01:43:00|1785.67|1779.77|1786.36|1780.46|1786.42|1780.52|1785.62|1779.72|31
1732412590000|2024-11-24 01:43:10|1786.4|1780.5|1786.29|1780.39|1786.65|1780.75|1786.25|1780.35|33
1732412600000|2024-11-24 01:43:20|1786.28|1780.38|1786.24|1780.34|1786.3|1780.4|1786.17|1780.27|25
1732412610000|2024-11-24 01:43:30|1786.35|1780.45|1786.22|1780.32|1786.44|1780.54|1786.2|1780.3|31
1732412620000|2024-11-24 01:43:40|1786.24|1780.34|1786.28|1780.38|1786.41|1780.51|1786.13|1780.23|31
1732412630000|2024-11-24 01:43:50|1786.36|1780.46|1784.49|1778.59|1786.58|1780.68|1784.45|1778.55|30
1732412640000|2024-11-24 01:44:00|1784.52|1778.62|1784.32|1778.42|1784.57|1778.67|1784.32|1778.42|21
1732412650000|2024-11-24 01:44:10|1784.25|1778.35|1784.47|1778.57|1784.7|1778.8|1784.2|1778.3|25
1732412660000|2024-11-24 01:44:20|1784.45|1778.55|1784.66|1778.76|1784.75|1778.85|1784.43|1778.53|29
1732412670000|2024-11-24 01:44:30|1784.68|1778.78|1784.61|1778.71|1784.83|1778.93|1784.48|1778.58|32
1732412680000|2024-11-24 01:44:40|1784.65|1778.75|1785.49|1779.59|1785.49|1779.59|1784.65|1778.75|33
1732412690000|2024-11-24 01:44:50|1785.54|1779.64|1786.67|1780.77|1786.78|1780.88|1785.51|1779.61|30
1732412700000|2024-11-24 01:45:00|1786.85|1780.95|1788.54|1782.64|1788.73|1782.83|1786.85|1780.95|30
1732412710000|2024-11-24 01:45:10|1788.58|1782.68|1788.5|1782.6|1788.77|1782.87|1788.44|1782.54|27
1732412720000|2024-11-24 01:45:20|1788.48|1782.58|1789.33|1783.43|1789.38|1783.48|1788.45|1782.55|29
1732412730000|2024-11-24 01:45:30|1789.34|1783.44|1790.44|1784.54|1790.44|1784.54|1789.33|1783.43|25
1732412740000|2024-11-24 01:45:40|1790.48|1784.58|1791.28|1785.38|1791.28|1785.38|1790.39|1784.49|27
1732412750000|2024-11-24 01:45:50|1791.24|1785.34|1791.24|1785.34|1791.24|1785.34|1790.46|1784.56|18
1732412760000|2024-11-24 01:46:00|1791.07|1785.17|1792.29|1786.39|1792.29|1786.39|1790.53|1784.63|17
1732412770000|2024-11-24 01:46:10|1792.27|1786.37|1792.52|1786.62|1792.55|1786.65|1792.27|1786.37|7
1732412780000|2024-11-24 01:46:20|1792.59|1786.69|1793.58|1787.68|1793.67|1787.77|1792.59|1786.69|17
1732412790000|2024-11-24 01:46:30|1793.5|1787.6|1793.5|1787.6|1793.57|1787.67|1792.68|1786.78|17
1732412800000|2024-11-24 01:46:40|1793.52|1787.62|1794.45|1788.55|1795.42|1789.52|1793.52|1787.62|20
1732412810000|2024-11-24 01:46:50|1794.43|1788.53|1793.27|1787.37|1794.44|1788.54|1793.27|1787.37|32
1732412820000|2024-11-24 01:47:00|1793.3|1787.4|1791.7|1785.8|1793.38|1787.48|1791.44|1785.54|31
1732412830000|2024-11-24 01:47:10|1791.71|1785.81|1790.47|1784.57|1791.8|1785.9|1790.26|1784.36|32
1732412840000|2024-11-24 01:47:20|1790.68|1784.78|1792.33|1786.43|1792.38|1786.48|1790.64|1784.74|34
1732412850000|2024-11-24 01:47:30|1792.38|1786.48|1791.21|1785.31|1792.41|1786.51|1791.21|1785.31|36
1732412860000|2024-11-24 01:47:40|1791.24|1785.34|1790.38|1784.48|1791.37|1785.47|1790.27|1784.37|28
1732412870000|2024-11-24 01:47:50|1790.39|1784.49|1790.57|1784.67|1790.64|1784.74|1790.36|1784.46|33
1732412880000|2024-11-24 01:48:00|1790.6|1784.7|1790.45|1784.55|1790.74|1784.84|1790.24|1784.34|26
1732412890000|2024-11-24 01:48:10|1790.41|1784.51|1791.83|1785.93|1791.83|1785.93|1790.41|1784.51|27
1732412900000|2024-11-24 01:48:20|1792.13|1786.23|1792.71|1786.81|1792.74|1786.84|1792.13|1786.23|32
1732412910000|2024-11-24 01:48:30|1792.66|1786.76|1792.36|1786.46|1792.78|1786.88|1792.36|1786.46|32
1732412920000|2024-11-24 01:48:40|1792.39|1786.49|1791.76|1785.86|1792.43|1786.53|1791.53|1785.63|35
1732412930000|2024-11-24 01:48:50|1791.78|1785.88|1791.68|1785.78|1792.45|1786.55|1791.64|1785.74|21
1732412940000|2024-11-24 01:49:00|1791.81|1785.91|1792.6|1786.7|1792.75|1786.85|1791.81|1785.91|30
1732412950000|2024-11-24 01:49:10|1792.63|1786.73|1792.27|1786.37|1792.75|1786.85|1792.25|1786.35|32
1732412960000|2024-11-24 01:49:20|1792.3|1786.4|1792.34|1786.44|1792.42|1786.52|1792.19|1786.29|25
1732412970000|2024-11-24 01:49:30|1792.35|1786.45|1792.45|1786.55|1792.45|1786.55|1792.35|1786.45|30
1732412980000|2024-11-24 01:49:40|1792.63|1786.73|1792.35|1786.45|1792.66|1786.76|1792.35|1786.45|29
1732412990000|2024-11-24 01:49:50|1792.27|1786.37|1792.04|1786.14|1792.48|1786.58|1791.68|1785.78|31
1732413000000|2024-11-24 01:50:00|1791.57|1785.67|1792.37|1786.47|1792.5|1786.6|1791.57|1785.67|36
1732413010000|2024-11-24 01:50:10|1792.39|1786.49|1792.46|1786.56|1792.5|1786.6|1792.37|1786.47|28
1732413020000|2024-11-24 01:50:20|1792.45|1786.55|1793.27|1787.37|1794.36|1788.46|1792.45|1786.55|31
1732413030000|2024-11-24 01:50:30|1793.29|1787.39|1792.71|1786.81|1793.36|1787.46|1792.5|1786.6|32
1732413040000|2024-11-24 01:50:40|1792.62|1786.72|1792.68|1786.78|1792.77|1786.87|1792.54|1786.64|26
1732413050000|2024-11-24 01:50:50|1792.73|1786.83|1793.62|1787.72|1793.77|1787.87|1792.62|1786.72|29
1732413060000|2024-11-24 01:51:00|1793.66|1787.76|1795.42|1789.52|1795.43|1789.53|1793.53|1787.63|25
1732413070000|2024-11-24 01:51:10|1795.43|1789.53|1796.57|1790.67|1797.28|1791.38|1795.43|1789.53|26
1732413080000|2024-11-24 01:51:20|1796.49|1790.59|1796.5|1790.6|1796.66|1790.76|1796.49|1790.59|27
1732413090000|2024-11-24 01:51:30|1796.52|1790.62|1798.44|1792.54|1799.24|1793.34|1796.52|1790.62|22
1732413100000|2024-11-24 01:51:40|1798.46|1792.56|1799.3|1793.4|1799.46|1793.56|1798.31|1792.41|31
1732413110000|2024-11-24 01:51:50|1799.27|1793.37|1799.24|1793.34|1799.39|1793.49|1798.59|1792.69|27
1732413120000|2024-11-24 01:52:00|1799.14|1793.24|1798.53|1792.63|1799.35|1793.45|1798.51|1792.61|28
1732413130000|2024-11-24 01:52:10|1798.55|1792.65|1798.64|1792.74|1798.72|1792.82|1798.41|1792.51|27
1732413140000|2024-11-24 01:52:20|1798.66|1792.76|1799.35|1793.45|1799.43|1793.53|1798.66|1792.76|29
1732413150000|2024-11-24 01:52:30|1799.36|1793.46|1798.72|1792.82|1799.36|1793.46|1798.41|1792.51|27
1732413160000|2024-11-24 01:52:40|1798.64|1792.74|1798.45|1792.55|1798.68|1792.78|1798.43|1792.53|26
1732413170000|2024-11-24 01:52:50|1798.35|1792.45|1799.45|1793.55|1800.45|1794.55|1798.35|1792.45|32
1732413180000|2024-11-24 01:53:00|1799.47|1793.57|1798.38|1792.48|1799.47|1793.57|1798.28|1792.38|31
1732413190000|2024-11-24 01:53:10|1798.34|1792.44|1798.25|1792.35|1798.36|1792.46|1798.23|1792.33|25
1732413200000|2024-11-24 01:53:20|1798.27|1792.37|1798.41|1792.51|1798.46|1792.56|1797.68|1791.78|25
1732413210000|2024-11-24 01:53:30|1798.42|1792.52|1800.31|1794.41|1800.54|1794.64|1798.38|1792.48|33
1732413220000|2024-11-24 01:53:40|1800.28|1794.38|1799.3|1793.4|1800.32|1794.42|1799.27|1793.37|22
1732413230000|2024-11-24 01:53:50|1799.34|1793.44|1799.37|1793.47|1799.45|1793.55|1799.27|1793.37|32
1732413240000|2024-11-24 01:54:00|1799.33|1793.43|1799.56|1793.66|1800.39|1794.49|1799.25|1793.35|28
1732413250000|2024-11-24 01:54:10|1799.52|1793.62|1799.45|1793.55|1800.34|1794.44|1799.45|1793.55|33
1732413260000|2024-11-24 01:54:20|1799.44|1793.54|1799.54|1793.64|1799.55|1793.65|1799.27|1793.37|29
1732413270000|2024-11-24 01:54:30|1799.35|1793.45|1800.18|1794.28|1800.18|1794.28|1799.33|1793.43|33
1732413280000|2024-11-24 01:54:40|1800.19|1794.29|1799.17|1793.27|1800.23|1794.33|1799.11|1793.21|25
1732413290000|2024-11-24 01:54:50|1799.19|1793.29|1799.59|1793.69|1799.62|1793.72|1799.08|1793.18|28
1732413300000|2024-11-24 01:55:00|1799.61|1793.71|1799.52|1793.62|1799.69|1793.79|1799.51|1793.61|35
1732413310000|2024-11-24 01:55:10|1799.5|1793.6|1799.12|1793.22|1799.58|1793.68|1799.12|1793.22|19
1732413320000|2024-11-24 01:55:20|1799.01|1793.11|1799.55|1793.65|1799.57|1793.67|1798.54|1792.64|30
1732413330000|2024-11-24 01:55:30|1799.59|1793.69|1799.12|1793.22|1799.59|1793.69|1799.12|1793.22|25
1732413340000|2024-11-24 01:55:40|1799.14|1793.24|1799.12|1793.22|1799.31|1793.41|1799.07|1793.17|25
1732413350000|2024-11-24 01:55:50|1799.5|1793.6|1798.38|1792.48|1799.5|1793.6|1797.6|1791.7|29
1732413360000|2024-11-24 01:56:00|1798.48|1792.58|1799.09|1793.19|1799.18|1793.28|1798.48|1792.58|29
1732413370000|2024-11-24 01:56:10|1799.13|1793.23|1798.54|1792.64|1799.16|1793.26|1798.48|1792.58|29
1732413380000|2024-11-24 01:56:20|1798.52|1792.62|1799.31|1793.41|1799.35|1793.45|1798.4|1792.5|23
1732413390000|2024-11-24 01:56:30|1799.29|1793.39|1801.19|1795.29|1801.22|1795.32|1799.29|1793.39|28
1732413400000|2024-11-24 01:56:40|1801.26|1795.36|1800.65|1794.75|1801.52|1795.62|1800.65|1794.75|16
1732413410000|2024-11-24 01:56:50|1800.56|1794.66|1800.43|1794.53|1800.56|1794.66|1800.39|1794.49|20
1732413420000|2024-11-24 01:57:00|1800.41|1794.51|1799.58|1793.68|1800.41|1794.51|1799.13|1793.23|36
1732413430000|2024-11-24 01:57:10|1799.6|1793.7|1800.37|1794.47|1800.4|1794.5|1799.52|1793.62|33
1732413440000|2024-11-24 01:57:20|1800.35|1794.45|1801.22|1795.32|1801.39|1795.49|1800.28|1794.38|28
1732413450000|2024-11-24 01:57:30|1801.17|1795.27|1801.39|1795.49|1801.39|1795.49|1800.48|1794.58|28
1732413460000|2024-11-24 01:57:40|1801.41|1795.51|1802.1|1796.2|1802.31|1796.41|1801.41|1795.51|33
1732413470000|2024-11-24 01:57:50|1802.06|1796.16|1803.12|1797.22|1803.26|1797.36|1802.06|1796.16|31
1732413480000|2024-11-24 01:58:00|1803.11|1797.21|1803.45|1797.55|1803.54|1797.64|1802.97|1797.07|31
1732413490000|2024-11-24 01:58:10|1803.48|1797.58|1802.38|1796.48|1803.48|1797.58|1802.38|1796.48|27
1732413500000|2024-11-24 01:58:20|1802.37|1796.47|1802.43|1796.53|1802.52|1796.62|1802.29|1796.39|25
1732413510000|2024-11-24 01:58:30|1802.42|1796.52|1800.56|1794.66|1802.46|1796.56|1800.53|1794.63|22
1732413520000|2024-11-24 01:58:40|1800.54|1794.64|1801.64|1795.74|1801.64|1795.74|1800.54|1794.64|27
1732413530000|2024-11-24 01:58:50|1801.67|1795.77|1801.64|1795.74|1802.28|1796.38|1801.48|1795.58|20
1732413540000|2024-11-24 01:59:00|1801.66|1795.76|1801.4|1795.5|1801.69|1795.79|1801.4|1795.5|23
1732413550000|2024-11-24 01:59:10|1801.38|1795.48|1801.4|1795.5|1801.46|1795.56|1801.38|1795.48|10
1732413560000|2024-11-24 01:59:20|1801.42|1795.52|1801.27|1795.37|1801.57|1795.67|1801.11|1795.21|21
1732413570000|2024-11-24 01:59:30|1801.28|1795.38|1801.81|1795.91|1801.81|1795.91|1801.28|1795.38|23
1732413580000|2024-11-24 01:59:40|1802.44|1796.54|1802.27|1796.37|1802.52|1796.62|1801.62|1795.72|35
1732413590000|2024-11-24 01:59:50|1802.29|1796.39|1801.64|1795.74|1802.39|1796.49|1801.59|1795.69|24
1732413600000|2024-11-24 02:00:00|1801.67|1795.77|1801.5|1795.6|1801.68|1795.78|1799.12|1793.22|35
1732413610000|2024-11-24 02:00:10|1801.43|1795.53|1801.24|1795.34|1801.6|1795.7|1800.55|1794.65|37
1732413620000|2024-11-24 02:00:20|1800.7|1794.8|1801.51|1795.61|1801.65|1795.75|1800.67|1794.77|24
1732413630000|2024-11-24 02:00:30|1801.49|1795.59|1800.49|1794.59|1801.6|1795.7|1800.49|1794.59|27
1732413640000|2024-11-24 02:00:40|1800.52|1794.62|1800.36|1794.46|1800.54|1794.64|1800.22|1794.32|27
1732413650000|2024-11-24 02:00:50|1800.35|1794.45|1801.35|1795.45|1801.35|1795.45|1800.19|1794.29|26
1732413660000|2024-11-24 02:01:00|1801.33|1795.43|1801.22|1795.32|1801.44|1795.54|1801.18|1795.28|26
1732413670000|2024-11-24 02:01:10|1801.25|1795.35|1801.22|1795.32|1801.41|1795.51|1801.18|1795.28|20
1732413680000|2024-11-24 02:01:20|1801.29|1795.39|1800.45|1794.55|1801.36|1795.46|1799.62|1793.72|32
1732413690000|2024-11-24 02:01:30|1800.41|1794.51|1800.47|1794.57|1800.54|1794.64|1800.37|1794.47|26
1732413700000|2024-11-24 02:01:40|1800.43|1794.53|1799.6|1793.7|1800.52|1794.62|1799.6|1793.7|32
1732413710000|2024-11-24 02:01:50|1799.61|1793.71|1800.26|1794.36|1800.33|1794.43|1799.56|1793.66|33
1732413720000|2024-11-24 02:02:00|1800.29|1794.39|1801.37|1795.47|1801.38|1795.48|1799.38|1793.48|33
1732413730000|2024-11-24 02:02:10|1801.4|1795.5|1800.36|1794.46|1801.4|1795.5|1800.36|1794.46|27
1732413740000|2024-11-24 02:02:20|1800.42|1794.52|1800.35|1794.45|1800.47|1794.57|1800.22|1794.32|23
1732413750000|2024-11-24 02:02:30|1800.34|1794.44|1801.39|1795.49|1801.4|1795.5|1800.32|1794.42|32
1732413760000|2024-11-24 02:02:40|1801.36|1795.46|1803.59|1797.69|1803.62|1797.72|1801.2|1795.3|34
1732413770000|2024-11-24 02:02:50|1803.58|1797.68|1803.46|1797.56|1803.58|1797.68|1803.25|1797.35|29
1732413780000|2024-11-24 02:03:00|1803.63|1797.73|1805.45|1799.55|1805.79|1799.89|1803.63|1797.73|29
1732413790000|2024-11-24 02:03:10|1805.48|1799.58|1804.36|1798.46|1805.65|1799.75|1804.35|1798.45|31
1732413800000|2024-11-24 02:03:20|1804.38|1798.48|1804.3|1798.4|1804.48|1798.58|1804.3|1798.4|27
1732413810000|2024-11-24 02:03:30|1804.34|1798.44|1805.16|1799.26|1805.34|1799.44|1804.3|1798.4|24
1732413820000|2024-11-24 02:03:40|1805.23|1799.33|1805.27|1799.37|1805.54|1799.64|1805.2|1799.3|29
1732413830000|2024-11-24 02:03:50|1805.23|1799.33|1804.71|1798.81|1805.27|1799.37|1804.5|1798.6|27
1732413840000|2024-11-24 02:04:00|1804.74|1798.84|1804.42|1798.52|1806.26|1800.36|1804.42|1798.52|32
1732413850000|2024-11-24 02:04:10|1804.39|1798.49|1803.48|1797.58|1804.47|1798.57|1803.48|1797.58|29
1732413860000|2024-11-24 02:04:20|1803.41|1797.51|1801.41|1795.51|1803.41|1797.51|1801.41|1795.51|37
1732413870000|2024-11-24 02:04:30|1801.39|1795.49|1801.43|1795.53|1801.46|1795.56|1801.36|1795.46|24
1732413880000|2024-11-24 02:04:40|1801.41|1795.51|1801.42|1795.52|1801.43|1795.53|1800.5|1794.6|26
1732413890000|2024-11-24 02:04:50|1801.38|1795.48|1799.75|1793.85|1801.64|1795.74|1799.75|1793.85|27
1732413900000|2024-11-24 02:05:00|1799.74|1793.84|1800.32|1794.42|1800.36|1794.46|1799.68|1793.78|32
1732413910000|2024-11-24 02:05:10|1800.34|1794.44|1800.38|1794.48|1801.36|1795.46|1800.34|1794.44|32
1732413920000|2024-11-24 02:05:20|1800.29|1794.39|1799.59|1793.69|1800.29|1794.39|1799.49|1793.59|32
1732413930000|2024-11-24 02:05:30|1799.76|1793.86|1800.41|1794.51|1800.44|1794.54|1799.66|1793.76|36
1732413940000|2024-11-24 02:05:40|1800.33|1794.43|1799.67|1793.77|1800.4|1794.5|1799.58|1793.68|26
1732413950000|2024-11-24 02:05:50|1800.17|1794.27|1800.38|1794.48|1800.42|1794.52|1800.17|1794.27|32
1732413960000|2024-11-24 02:06:00|1800.34|1794.44|1796.47|1790.57|1800.39|1794.49|1796.3|1790.4|32
1732413970000|2024-11-24 02:06:10|1796.56|1790.66|1796.35|1790.45|1796.64|1790.74|1795.63|1789.73|34
1732413980000|2024-11-24 02:06:20|1796.37|1790.47|1797.32|1791.42|1797.75|1791.85|1796.37|1790.47|34
1732413990000|2024-11-24 02:06:30|1797.27|1791.37|1796.36|1790.46|1797.48|1791.58|1796.36|1790.46|31
1732414000000|2024-11-24 02:06:40|1795.86|1789.96|1795.89|1789.99|1796.53|1790.63|1795.64|1789.74|34
1732414010000|2024-11-24 02:06:50|1795.88|1789.98|1796.45|1790.55|1796.51|1790.61|1795.68|1789.78|33
1732414020000|2024-11-24 02:07:00|1796.49|1790.59|1797.48|1791.58|1797.48|1791.58|1796.49|1790.59|29
1732414030000|2024-11-24 02:07:10|1797.49|1791.59|1797.73|1791.83|1797.89|1791.99|1797.49|1791.59|31
1732414040000|2024-11-24 02:07:20|1797.71|1791.81|1797.49|1791.59|1797.71|1791.81|1796.76|1790.86|27
1732414050000|2024-11-24 02:07:30|1797.56|1791.66|1797.65|1791.75|1797.72|1791.82|1797.56|1791.66|28
1732414060000|2024-11-24 02:07:40|1797.63|1791.73|1796.77|1790.87|1797.7|1791.8|1796.73|1790.83|27
1732414070000|2024-11-24 02:07:50|1796.84|1790.94|1797.5|1791.6|1797.5|1791.6|1796.84|1790.94|24
1732414080000|2024-11-24 02:08:00|1797.51|1791.61|1797.76|1791.86|1798.08|1792.18|1797.51|1791.61|21
1732414090000|2024-11-24 02:08:10|1797.78|1791.88|1796.74|1790.84|1797.8|1791.9|1796.7|1790.8|35
1732414100000|2024-11-24 02:08:20|1796.79|1790.89|1796.82|1790.92|1796.85|1790.95|1796.65|1790.75|32
1732414110000|2024-11-24 02:08:30|1796.8|1790.9|1796.73|1790.83|1796.8|1790.9|1796.62|1790.72|29
1732414120000|2024-11-24 02:08:40|1796.66|1790.76|1796.62|1790.72|1796.76|1790.86|1796.59|1790.69|32
1732414130000|2024-11-24 02:08:50|1796.65|1790.75|1796.73|1790.83|1796.75|1790.85|1796.57|1790.67|27
1732414140000|2024-11-24 02:09:00|1796.59|1790.69|1795.89|1789.99|1796.78|1790.88|1795.83|1789.93|30
1732414150000|2024-11-24 02:09:10|1795.85|1789.95|1794.73|1788.83|1795.85|1789.95|1794.48|1788.58|22
1732414160000|2024-11-24 02:09:20|1794.77|1788.87|1795.44|1789.54|1795.79|1789.89|1794.64|1788.74|30
1732414170000|2024-11-24 02:09:30|1795.42|1789.52|1794.68|1788.78|1795.48|1789.58|1794.54|1788.64|33
1732414180000|2024-11-24 02:09:40|1794.57|1788.67|1793.8|1787.9|1794.58|1788.68|1793.69|1787.79|29
1732414190000|2024-11-24 02:09:50|1793.79|1787.89|1793.61|1787.71|1793.79|1787.89|1793.61|1787.71|18
1732414200000|2024-11-24 02:10:00|1793.65|1787.75|1793.65|1787.75|1793.76|1787.86|1793.61|1787.71|18
1732414210000|2024-11-24 02:10:10|1793.74|1787.84|1795.75|1789.85|1795.75|1789.85|1793.74|1787.84|32
1732414220000|2024-11-24 02:10:20|1795.74|1789.84|1797.46|1791.56|1797.48|1791.58|1795.73|1789.83|28
1732414230000|2024-11-24 02:10:30|1797.48|1791.58|1797.61|1791.71|1797.62|1791.72|1797.42|1791.52|8
1732414240000|2024-11-24 02:10:40|1797.6|1791.7|1797.6|1791.7|1797.82|1791.92|1797.55|1791.65|30
1732414250000|2024-11-24 02:10:50|1797.55|1791.65|1797.64|1791.74|1797.77|1791.87|1797.55|1791.65|29
1732414260000|2024-11-24 02:11:00|1797.68|1791.78|1796.83|1790.93|1797.72|1791.82|1796.83|1790.93|31
1732414270000|2024-11-24 02:11:10|1796.77|1790.87|1796.7|1790.8|1796.92|1791.02|1796.7|1790.8|24
1732414280000|2024-11-24 02:11:20|1796.72|1790.82|1797.65|1791.75|1797.65|1791.75|1796.7|1790.8|31
1732414290000|2024-11-24 02:11:30|1797.62|1791.72|1797.52|1791.62|1797.65|1791.75|1797.52|1791.62|13
1732414300000|2024-11-24 02:11:40|1797.66|1791.76|1797.82|1791.92|1797.84|1791.94|1797.63|1791.73|23
1732414310000|2024-11-24 02:11:50|1797.79|1791.89|1797.73|1791.83|1797.82|1791.92|1797.6|1791.7|27
1732414320000|2024-11-24 02:12:00|1797.7|1791.8|1796.87|1790.97|1797.73|1791.83|1796.87|1790.97|26
1732414330000|2024-11-24 02:12:10|1796.82|1790.92|1795.54|1789.64|1796.82|1790.92|1795.54|1789.64|33
1732414340000|2024-11-24 02:12:20|1795.56|1789.66|1795.62|1789.72|1796.35|1790.45|1795.56|1789.66|29
1732414350000|2024-11-24 02:12:30|1795.6|1789.7|1793.06|1787.16|1795.64|1789.74|1793.06|1787.16|36
1732414360000|2024-11-24 02:12:40|1793.05|1787.15|1792.96|1787.06|1793.59|1787.69|1792.96|1787.06|31
1732414370000|2024-11-24 02:12:50|1793.01|1787.11|1793.67|1787.77|1793.77|1787.87|1793.01|1787.11|28
1732414380000|2024-11-24 02:13:00|1793.69|1787.79|1794.78|1788.88|1794.82|1788.92|1793.69|1787.79|29
1732414390000|2024-11-24 02:13:10|1794.73|1788.83|1795.63|1789.73|1795.63|1789.73|1794.65|1788.75|26
1732414400000|2024-11-24 02:13:20|1795.67|1789.77|1795.68|1789.78|1796.41|1790.51|1795.65|1789.75|36
1732414410000|2024-11-24 02:13:30|1795.76|1789.86|1797.4|1791.5|1797.4|1791.5|1795.68|1789.78|29
1732414420000|2024-11-24 02:13:40|1797.51|1791.61|1797.62|1791.72|1797.62|1791.72|1797.37|1791.47|12
1732414430000|2024-11-24 02:13:50|1797.61|1791.71|1797.61|1791.71|1797.61|1791.71|1797.47|1791.57|7
1732414440000|2024-11-24 02:14:00|1797.47|1791.57|1797.61|1791.71|1797.61|1791.71|1797.47|1791.57|7
1732414450000|2024-11-24 02:14:10|1797.88|1791.98|1797.7|1791.8|1797.88|1791.98|1797.62|1791.72|20
1732414460000|2024-11-24 02:14:20|1797.61|1791.71|1796.66|1790.76|1797.68|1791.78|1796.66|1790.76|27
1732414470000|2024-11-24 02:14:30|1796.75|1790.85|1795.55|1789.65|1796.77|1790.87|1795.47|1789.57|33
1732414480000|2024-11-24 02:14:40|1795.53|1789.63|1795.65|1789.75|1795.65|1789.75|1795.49|1789.59|20
1732414490000|2024-11-24 02:14:50|1795.66|1789.76|1795.54|1789.64|1796.71|1790.81|1795.54|1789.64|29
1732414500000|2024-11-24 02:15:00|1795.51|1789.61|1795.17|1789.27|1795.77|1789.87|1794.69|1788.79|36
1732414510000|2024-11-24 02:15:10|1795.2|1789.3|1795.53|1789.63|1796.55|1790.65|1795.2|1789.3|38
1732414520000|2024-11-24 02:15:20|1795.55|1789.65|1794.68|1788.78|1795.71|1789.81|1794.49|1788.59|29
1732414530000|2024-11-24 02:15:30|1794.7|1788.8|1793.75|1787.85|1794.7|1788.8|1792.78|1786.88|31
1732414540000|2024-11-24 02:15:40|1793.72|1787.82|1793.71|1787.81|1794.34|1788.44|1793.63|1787.73|32
1732414550000|2024-11-24 02:15:50|1793.66|1787.76|1793.72|1787.82|1793.77|1787.87|1793.53|1787.63|26
1732414560000|2024-11-24 02:16:00|1793.71|1787.81|1792.72|1786.82|1793.87|1787.97|1792.72|1786.82|31
1732414570000|2024-11-24 02:16:10|1792.69|1786.79|1791.57|1785.67|1792.75|1786.85|1791.57|1785.67|27
1732414580000|2024-11-24 02:16:20|1791.56|1785.66|1792.57|1786.67|1792.71|1786.81|1791.56|1785.66|37
1732414590000|2024-11-24 02:16:30|1792.74|1786.84|1792.75|1786.85|1792.78|1786.88|1792.64|1786.74|36
1732414600000|2024-11-24 02:16:40|1792.72|1786.82|1792.65|1786.75|1792.75|1786.85|1792.47|1786.57|25
1732414610000|2024-11-24 02:16:50|1792.75|1786.85|1792.68|1786.78|1792.81|1786.91|1792.63|1786.73|20
1732414620000|2024-11-24 02:17:00|1792.63|1786.73|1791.61|1785.71|1792.78|1786.88|1791.61|1785.71|31
1732414630000|2024-11-24 02:17:10|1791.64|1785.74|1791.54|1785.64|1791.82|1785.92|1791.52|1785.62|27
1732414640000|2024-11-24 02:17:20|1791.52|1785.62|1790.66|1784.76|1791.54|1785.64|1790.66|1784.76|21
1732414650000|2024-11-24 02:17:30|1790.43|1784.53|1790.56|1784.66|1790.79|1784.89|1789.73|1783.83|36
1732414660000|2024-11-24 02:17:40|1790.51|1784.61|1790.72|1784.82|1790.82|1784.92|1790.51|1784.61|27
1732414670000|2024-11-24 02:17:50|1790.75|1784.85|1790.78|1784.88|1790.83|1784.93|1790.66|1784.76|24
1732414680000|2024-11-24 02:18:00|1790.72|1784.82|1790.55|1784.65|1791.7|1785.8|1790.55|1784.65|29
1732414690000|2024-11-24 02:18:10|1790.58|1784.68|1789.73|1783.83|1790.6|1784.7|1789.71|1783.81|26
1732414700000|2024-11-24 02:18:20|1789.64|1783.74|1789.45|1783.55|1789.64|1783.74|1789.4|1783.5|33
1732414710000|2024-11-24 02:18:30|1789.39|1783.49|1789.37|1783.47|1789.47|1783.57|1789.35|1783.45|36
1732414720000|2024-11-24 02:18:40|1789.36|1783.46|1789.39|1783.49|1789.42|1783.52|1789.29|1783.39|27
1732414730000|2024-11-24 02:18:50|1789.4|1783.5|1788.83|1782.93|1789.42|1783.52|1788.72|1782.82|30
1732414740000|2024-11-24 02:19:00|1788.81|1782.91|1788.77|1782.87|1788.83|1782.93|1788.64|1782.74|27
1732414750000|2024-11-24 02:19:10|1788.74|1782.84|1788.56|1782.66|1788.77|1782.87|1788.54|1782.64|29
1732414760000|2024-11-24 02:19:20|1788.54|1782.64|1788.44|1782.54|1788.57|1782.67|1788.44|1782.54|18
1732414770000|2024-11-24 02:19:30|1788.54|1782.64|1789.02|1783.12|1789.04|1783.14|1788.54|1782.64|18
1732414780000|2024-11-24 02:19:40|1789.04|1783.14|1788.52|1782.62|1789.51|1783.61|1788.52|1782.62|28
1732414790000|2024-11-24 02:19:50|1788.48|1782.58|1788.41|1782.51|1788.54|1782.64|1788.41|1782.51|22
1732414800000|2024-11-24 02:20:00|1788.42|1782.52|1787.77|1781.87|1788.43|1782.53|1787.73|1781.83|22
1732414810000|2024-11-24 02:20:10|1787.75|1781.85|1787.8|1781.9|1787.88|1781.98|1787.7|1781.8|22
1732414820000|2024-11-24 02:20:20|1787.77|1781.87|1788.15|1782.25|1788.15|1782.25|1787.73|1781.83|25
1732414830000|2024-11-24 02:20:30|1788.12|1782.22|1788.61|1782.71|1789.03|1783.13|1788.12|1782.22|27
1732414840000|2024-11-24 02:20:40|1788.64|1782.74|1788.46|1782.56|1788.68|1782.78|1788.31|1782.41|29
1732414850000|2024-11-24 02:20:50|1788.48|1782.58|1788.46|1782.56|1788.48|1782.58|1788.27|1782.37|28
1732414860000|2024-11-24 02:21:00|1788.47|1782.57|1788.7|1782.8|1788.89|1782.99|1788.47|1782.57|33
1732414870000|2024-11-24 02:21:10|1788.73|1782.83|1788.79|1782.89|1789.35|1783.45|1788.61|1782.71|32
1732414880000|2024-11-24 02:21:20|1788.81|1782.91|1789.51|1783.61|1789.61|1783.71|1788.81|1782.91|31
1732414890000|2024-11-24 02:21:30|1789.54|1783.64|1789.62|1783.72|1790.51|1784.61|1789.51|1783.61|29
1732414900000|2024-11-24 02:21:40|1789.64|1783.74|1789.66|1783.76|1790.33|1784.43|1789.58|1783.68|31
1732414910000|2024-11-24 02:21:50|1789.64|1783.74|1792.54|1786.64|1793.42|1787.52|1789.61|1783.71|28
1732414920000|2024-11-24 02:22:00|1792.41|1786.51|1793.49|1787.59|1793.64|1787.74|1791.71|1785.81|28
1732414930000|2024-11-24 02:22:10|1793.38|1787.48|1792.56|1786.66|1793.43|1787.53|1792.46|1786.56|30
1732414940000|2024-11-24 02:22:20|1792.55|1786.65|1793.35|1787.45|1793.64|1787.74|1792.55|1786.65|24
1732414950000|2024-11-24 02:22:30|1793.37|1787.47|1792.51|1786.61|1793.37|1787.47|1792.48|1786.58|29
1732414960000|2024-11-24 02:22:40|1792.6|1786.7|1793.4|1787.5|1793.47|1787.57|1792.6|1786.7|30
1732414970000|2024-11-24 02:22:50|1793.38|1787.48|1793.34|1787.44|1793.69|1787.79|1793.32|1787.42|29
1732414980000|2024-11-24 02:23:00|1793.36|1787.46|1793.46|1787.56|1793.62|1787.72|1793.29|1787.39|26
1732414990000|2024-11-24 02:23:10|1793.45|1787.55|1791.31|1785.41|1793.45|1787.55|1791.28|1785.38|35
1732415000000|2024-11-24 02:23:20|1790.89|1784.99|1791.51|1785.61|1791.79|1785.89|1790.75|1784.85|32
1732415010000|2024-11-24 02:23:30|1791.47|1785.57|1789.43|1783.53|1791.47|1785.57|1789.43|1783.53|34
1732415020000|2024-11-24 02:23:40|1789.41|1783.51|1788.93|1783.03|1789.46|1783.56|1788.86|1782.96|33
1732415030000|2024-11-24 02:23:50|1788.96|1783.06|1789.75|1783.85|1790.57|1784.67|1788.9|1783|26
1732415040000|2024-11-24 02:24:00|1789.69|1783.79|1790.74|1784.84|1790.74|1784.84|1789.69|1783.79|23
1732415050000|2024-11-24 02:24:10|1790.75|1784.85|1791.46|1785.56|1791.46|1785.56|1790.66|1784.76|29
1732415060000|2024-11-24 02:24:20|1791.45|1785.55|1791.61|1785.71|1791.61|1785.71|1791.37|1785.47|24
1732415070000|2024-11-24 02:24:30|1791.57|1785.67|1792.61|1786.71|1792.63|1786.73|1791.55|1785.65|26
1732415080000|2024-11-24 02:24:40|1792.67|1786.77|1792.53|1786.63|1792.76|1786.86|1792.51|1786.61|21
1732415090000|2024-11-24 02:24:50|1792.55|1786.65|1792.45|1786.55|1792.71|1786.81|1792.45|1786.55|24
1732415100000|2024-11-24 02:25:00|1792.39|1786.49|1792.76|1786.86|1792.76|1786.86|1792.33|1786.43|26
1732415110000|2024-11-24 02:25:10|1792.74|1786.84|1792.37|1786.47|1792.74|1786.84|1792.36|1786.46|27
1732415120000|2024-11-24 02:25:20|1792.39|1786.49|1791.58|1785.68|1792.39|1786.49|1791.53|1785.63|15
1732415130000|2024-11-24 02:25:30|1791.57|1785.67|1791.71|1785.81|1791.74|1785.84|1791.41|1785.51|23
1732415140000|2024-11-24 02:25:40|1791.75|1785.85|1792.77|1786.87|1792.81|1786.91|1791.66|1785.76|30
1732415150000|2024-11-24 02:25:50|1792.82|1786.92|1793.49|1787.59|1793.52|1787.62|1792.68|1786.78|27
1732415160000|2024-11-24 02:26:00|1793.47|1787.57|1795.57|1789.67|1795.57|1789.67|1793.47|1787.57|22
1732415170000|2024-11-24 02:26:10|1795.73|1789.83|1796.62|1790.72|1796.62|1790.72|1795.51|1789.61|29
1732415180000|2024-11-24 02:26:20|1796.79|1790.89|1797.6|1791.7|1797.64|1791.74|1796.68|1790.78|16
1732415190000|2024-11-24 02:26:30|1797.58|1791.68|1797.58|1791.68|1797.73|1791.83|1797.49|1791.59|31
1732415200000|2024-11-24 02:26:40|1797.56|1791.66|1797.36|1791.46|1797.7|1791.8|1797.36|1791.46|29
1732415210000|2024-11-24 02:26:50|1797.47|1791.57|1797.56|1791.66|1797.56|1791.66|1797.36|1791.46|23
1732415220000|2024-11-24 02:27:00|1797.53|1791.63|1797.62|1791.72|1797.68|1791.78|1797.49|1791.59|27
1732415230000|2024-11-24 02:27:10|1797.6|1791.7|1797.39|1791.49|1797.73|1791.83|1797.39|1791.49|35
1732415240000|2024-11-24 02:27:20|1797.44|1791.54|1797.37|1791.47|1797.53|1791.63|1797.3|1791.4|18
1732415250000|2024-11-24 02:27:30|1797.4|1791.5|1797.53|1791.63|1797.58|1791.68|1797.3|1791.4|30
1732415260000|2024-11-24 02:27:40|1797.46|1791.56|1798.13|1792.23|1798.13|1792.23|1797.46|1791.56|28
1732415270000|2024-11-24 02:27:50|1798.11|1792.21|1798.32|1792.42|1798.42|1792.52|1797.61|1791.71|28
1732415280000|2024-11-24 02:28:00|1798.42|1792.52|1797.66|1791.76|1798.42|1792.52|1797.59|1791.69|23
1732415290000|2024-11-24 02:28:10|1797.64|1791.74|1797.54|1791.64|1797.66|1791.76|1797.47|1791.57|22
1732415300000|2024-11-24 02:28:20|1797.57|1791.67|1797.59|1791.69|1797.85|1791.95|1797.52|1791.62|30
1732415310000|2024-11-24 02:28:30|1797.53|1791.63|1796.65|1790.75|1797.53|1791.63|1796.45|1790.55|27
1732415320000|2024-11-24 02:28:40|1796.63|1790.73|1796.85|1790.95|1796.85|1790.95|1796.59|1790.69|27
1732415330000|2024-11-24 02:28:50|1796.89|1790.99|1797.32|1791.42|1797.44|1791.54|1796.89|1790.99|31
1732415340000|2024-11-24 02:29:00|1797.3|1791.4|1796.88|1790.98|1797.3|1791.4|1796.69|1790.79|30
1732415350000|2024-11-24 02:29:10|1796.83|1790.93|1796.67|1790.77|1796.83|1790.93|1795.71|1789.81|30
1732415360000|2024-11-24 02:29:20|1796.69|1790.79|1795.63|1789.73|1796.74|1790.84|1795.47|1789.57|30
1732415370000|2024-11-24 02:29:30|1795.61|1789.71|1795.38|1789.48|1795.62|1789.72|1795.33|1789.43|30
1732415380000|2024-11-24 02:29:40|1795.36|1789.46|1795.73|1789.83|1795.81|1789.91|1795.35|1789.45|24
1732415390000|2024-11-24 02:29:50|1795.7|1789.8|1795.62|1789.72|1795.78|1789.88|1795.56|1789.66|25
1732415400000|2024-11-24 02:30:00|1795.6|1789.7|1795.53|1789.63|1795.77|1789.87|1794.68|1788.78|28
1732415410000|2024-11-24 02:30:10|1795.51|1789.61|1796.39|1790.49|1796.43|1790.53|1795.51|1789.61|33
1732415420000|2024-11-24 02:30:20|1796.34|1790.44|1795.78|1789.88|1796.43|1790.53|1795.75|1789.85|32
1732415430000|2024-11-24 02:30:30|1795.85|1789.95|1795.7|1789.8|1796.44|1790.54|1795.7|1789.8|32
1732415440000|2024-11-24 02:30:40|1795.76|1789.86|1795.7|1789.8|1795.87|1789.97|1795.66|1789.76|26
1732415450000|2024-11-24 02:30:50|1795.71|1789.81|1795.66|1789.76|1795.71|1789.81|1795.63|1789.73|30
1732415460000|2024-11-24 02:31:00|1795.64|1789.74|1795.78|1789.88|1796.55|1790.65|1795.64|1789.74|28
1732415470000|2024-11-24 02:31:10|1795.72|1789.82|1796.79|1790.89|1796.79|1790.89|1795.72|1789.82|34
1732415480000|2024-11-24 02:31:20|1796.76|1790.86|1796.33|1790.43|1796.76|1790.86|1795.39|1789.49|37
1732415490000|2024-11-24 02:31:30|1796.35|1790.45|1795.38|1789.48|1796.35|1790.45|1794.67|1788.77|31
1732415500000|2024-11-24 02:31:40|1795.37|1789.47|1795.68|1789.78|1795.7|1789.8|1795.29|1789.39|32
1732415510000|2024-11-24 02:31:50|1795.7|1789.8|1795.6|1789.7|1795.76|1789.86|1795.55|1789.65|35
1732415520000|2024-11-24 02:32:00|1795.58|1789.68|1795.77|1789.87|1795.77|1789.87|1795.58|1789.68|35
1732415530000|2024-11-24 02:32:10|1795.76|1789.86|1795.67|1789.77|1795.77|1789.87|1795.64|1789.74|27
1732415540000|2024-11-24 02:32:20|1795.73|1789.83|1795.72|1789.82|1795.75|1789.85|1795.65|1789.75|22
1732415550000|2024-11-24 02:32:30|1795.74|1789.84|1796.75|1790.85|1797.66|1791.76|1795.72|1789.82|31
1732415560000|2024-11-24 02:32:40|1796.69|1790.79|1796.6|1790.7|1796.77|1790.87|1796.5|1790.6|29
1732415570000|2024-11-24 02:32:50|1796.67|1790.77|1797.65|1791.75|1797.67|1791.77|1796.67|1790.77|36
1732415580000|2024-11-24 02:33:00|1797.57|1791.67|1797.7|1791.8|1797.75|1791.85|1797.53|1791.63|31
1732415590000|2024-11-24 02:33:10|1797.67|1791.77|1797.59|1791.69|1797.74|1791.84|1797.59|1791.69|24
1732415600000|2024-11-24 02:33:20|1797.62|1791.72|1797.62|1791.72|1797.68|1791.78|1797.48|1791.58|29
1732415610000|2024-11-24 02:33:30|1797.72|1791.82|1797.7|1791.8|1797.82|1791.92|1797.63|1791.73|20
1732415620000|2024-11-24 02:33:40|1797.64|1791.74|1797.68|1791.78|1797.8|1791.9|1797.64|1791.74|28
1732415630000|2024-11-24 02:33:50|1797.72|1791.82|1797.76|1791.86|1797.82|1791.92|1797.68|1791.78|31
1732415640000|2024-11-24 02:34:00|1797.73|1791.83|1797.74|1791.84|1797.82|1791.92|1797.67|1791.77|28
1732415650000|2024-11-24 02:34:10|1797.71|1791.81|1800.31|1794.41|1800.71|1794.81|1797.69|1791.79|33
1732415660000|2024-11-24 02:34:20|1800.27|1794.37|1801.41|1795.51|1801.41|1795.51|1800.27|1794.37|25
1732415670000|2024-11-24 02:34:30|1801.63|1795.73|1801.54|1795.64|1801.71|1795.81|1801.54|1795.64|11
1732415680000|2024-11-24 02:34:40|1801.56|1795.66|1800.68|1794.78|1801.56|1795.66|1800.25|1794.35|28
1732415690000|2024-11-24 02:34:50|1800.7|1794.8|1799.68|1793.78|1800.7|1794.8|1799.52|1793.62|29
1732415700000|2024-11-24 02:35:00|1799.69|1793.79|1799.17|1793.27|1799.7|1793.8|1798.53|1792.63|37
1732415710000|2024-11-24 02:35:10|1798.66|1792.76|1797.31|1791.41|1798.66|1792.76|1797.17|1791.27|27
1732415720000|2024-11-24 02:35:20|1797.34|1791.44|1795.54|1789.64|1797.62|1791.72|1795.54|1789.64|31
1732415730000|2024-11-24 02:35:30|1795.53|1789.63|1796.61|1790.71|1796.62|1790.72|1794.36|1788.46|34
1732415740000|2024-11-24 02:35:40|1796.59|1790.69|1797.04|1791.14|1797.32|1791.42|1796.5|1790.6|29
1732415750000|2024-11-24 02:35:50|1797.09|1791.19|1797.56|1791.66|1797.76|1791.86|1796.56|1790.66|37
1732415760000|2024-11-24 02:36:00|1797.54|1791.64|1796.73|1790.83|1797.66|1791.76|1796.51|1790.61|34
1732415770000|2024-11-24 02:36:10|1796.74|1790.84|1797.6|1791.7|1798.38|1792.48|1796.74|1790.84|32
1732415780000|2024-11-24 02:36:20|1797.61|1791.71|1796.64|1790.74|1798.26|1792.36|1796.6|1790.7|25
1732415790000|2024-11-24 02:36:30|1796.66|1790.76|1797.55|1791.65|1797.6|1791.7|1796.64|1790.74|25
1732415800000|2024-11-24 02:36:40|1797.69|1791.79|1796.78|1790.88|1797.79|1791.89|1796.77|1790.87|23
1732415810000|2024-11-24 02:36:50|1796.79|1790.89|1798.59|1792.69|1798.59|1792.69|1796.79|1790.89|34
1732415820000|2024-11-24 02:37:00|1798.61|1792.71|1798.81|1792.91|1799.4|1793.5|1798.58|1792.68|22
1732415830000|2024-11-24 02:37:10|1798.82|1792.92|1797.88|1791.98|1799.5|1793.6|1797.71|1791.81|29
1732415840000|2024-11-24 02:37:20|1798.42|1792.52|1796.55|1790.65|1798.42|1792.52|1796.53|1790.63|37
1732415850000|2024-11-24 02:37:30|1796.41|1790.51|1798.25|1792.35|1798.29|1792.39|1795.59|1789.69|34
1732415860000|2024-11-24 02:37:40|1798.26|1792.36|1798.31|1792.41|1798.33|1792.43|1797.48|1791.58|31
1732415870000|2024-11-24 02:37:50|1798.42|1792.52|1798.71|1792.81|1798.75|1792.85|1798.33|1792.43|24
1732415880000|2024-11-24 02:38:00|1799.24|1793.34|1799.67|1793.77|1799.8|1793.9|1799.24|1793.34|33
1732415890000|2024-11-24 02:38:10|1799.69|1793.79|1799.7|1793.8|1799.78|1793.88|1799.64|1793.74|28
1732415900000|2024-11-24 02:38:20|1799.72|1793.82|1799.51|1793.61|1799.78|1793.88|1799.26|1793.36|35
1732415910000|2024-11-24 02:38:30|1799.49|1793.59|1799.16|1793.26|1799.65|1793.75|1799.16|1793.26|23
1732415920000|2024-11-24 02:38:40|1798.66|1792.76|1800.47|1794.57|1800.47|1794.57|1798.55|1792.65|33
1732415930000|2024-11-24 02:38:50|1800.54|1794.64|1800.54|1794.64|1800.56|1794.66|1800.33|1794.43|24
1732415940000|2024-11-24 02:39:00|1800.5|1794.6|1800.62|1794.72|1800.62|1794.72|1800.42|1794.52|17
1732415950000|2024-11-24 02:39:10|1800.71|1794.81|1800.59|1794.69|1801.44|1795.54|1800.59|1794.69|25
1732415960000|2024-11-24 02:39:20|1800.71|1794.81|1800.66|1794.76|1801.28|1795.38|1800.59|1794.69|23
1732415970000|2024-11-24 02:39:30|1800.7|1794.8|1801.32|1795.42|1801.35|1795.45|1800.57|1794.67|27
1732415980000|2024-11-24 02:39:40|1801.3|1795.4|1801.51|1795.61|1801.51|1795.61|1801.3|1795.4|21
1732415990000|2024-11-24 02:39:50|1801.6|1795.7|1802.42|1796.52|1802.43|1796.53|1801.6|1795.7|9
1732416000000|2024-11-24 02:40:00|1802.48|1796.58|1801.55|1795.65|1802.55|1796.65|1801.5|1795.6|15
1732416010000|2024-11-24 02:40:10|1801.52|1795.62|1799.59|1793.69|1801.52|1795.62|1799.44|1793.54|27
1732416020000|2024-11-24 02:40:20|1799.57|1793.67|1802.42|1796.52|1802.54|1796.64|1799.57|1793.67|31
1732416030000|2024-11-24 02:40:30|1802.47|1796.57|1803.26|1797.36|1803.6|1797.7|1802.45|1796.55|30
1732416040000|2024-11-24 02:40:40|1803.24|1797.34|1802.79|1796.89|1803.26|1797.36|1802.42|1796.52|25
1732416050000|2024-11-24 02:40:50|1803.32|1797.42|1803.36|1797.46|1803.42|1797.52|1802.58|1796.68|32
1732416060000|2024-11-24 02:41:00|1803.38|1797.48|1805.23|1799.33|1805.23|1799.33|1803.36|1797.46|24
1732416070000|2024-11-24 02:41:10|1805.26|1799.36|1807.32|1801.42|1807.32|1801.42|1804.58|1798.68|28
1732416080000|2024-11-24 02:41:20|1807.37|1801.47|1807.27|1801.37|1807.41|1801.51|1806.55|1800.65|28
1732416090000|2024-11-24 02:41:30|1807.19|1801.29|1806.31|1800.41|1807.19|1801.29|1805.47|1799.57|29
1732416100000|2024-11-24 02:41:40|1806.18|1800.28|1805.69|1799.79|1806.47|1800.57|1805.53|1799.63|33
1732416110000|2024-11-24 02:41:50|1805.73|1799.83|1806.51|1800.61|1806.63|1800.73|1805.73|1799.83|32
1732416120000|2024-11-24 02:42:00|1806.44|1800.54|1804.41|1798.51|1806.47|1800.57|1804.39|1798.49|33
1732416130000|2024-11-24 02:42:10|1804.39|1798.49|1804.68|1798.78|1805.55|1799.65|1804.35|1798.45|35
1732416140000|2024-11-24 02:42:20|1804.7|1798.8|1804.64|1798.74|1804.78|1798.88|1804.62|1798.72|32
1732416150000|2024-11-24 02:42:30|1804.66|1798.76|1806.46|1800.56|1806.59|1800.69|1804.66|1798.76|27
1732416160000|2024-11-24 02:42:40|1806.47|1800.57|1806.48|1800.58|1806.52|1800.62|1805.34|1799.44|31
1732416170000|2024-11-24 02:42:50|1806.44|1800.54|1806.69|1800.79|1806.69|1800.79|1806.38|1800.48|20
1732416180000|2024-11-24 02:43:00|1806.63|1800.73|1807.22|1801.32|1808.09|1802.19|1806.6|1800.7|27
1732416190000|2024-11-24 02:43:10|1807.25|1801.35|1806.69|1800.79|1807.25|1801.35|1806.45|1800.55|27
1732416200000|2024-11-24 02:43:20|1806.67|1800.77|1807.69|1801.79|1807.69|1801.79|1806.62|1800.72|25
1732416210000|2024-11-24 02:43:30|1807.61|1801.71|1808.27|1802.37|1808.28|1802.38|1807.5|1801.6|28
1732416220000|2024-11-24 02:43:40|1808.28|1802.38|1807.57|1801.67|1808.29|1802.39|1807.55|1801.65|29
1732416230000|2024-11-24 02:43:50|1807.51|1801.61|1807.36|1801.46|1807.58|1801.68|1807.32|1801.42|25
1732416240000|2024-11-24 02:44:00|1807.4|1801.5|1807.54|1801.64|1807.66|1801.76|1807.4|1801.5|25
1732416250000|2024-11-24 02:44:10|1807.61|1801.71|1809.37|1803.47|1809.37|1803.47|1807.54|1801.64|21
1732416260000|2024-11-24 02:44:20|1809.36|1803.46|1812.3|1806.4|1812.58|1806.68|1809.36|1803.46|32
1732416270000|2024-11-24 02:44:30|1812.23|1806.33|1810.65|1804.75|1812.23|1806.33|1810.58|1804.68|35
1732416280000|2024-11-24 02:44:40|1810.67|1804.77|1810.55|1804.65|1810.77|1804.87|1810.52|1804.62|26
1732416290000|2024-11-24 02:44:50|1810.52|1804.62|1808.63|1802.73|1810.52|1804.62|1808.63|1802.73|32
1732416300000|2024-11-24 02:45:00|1808.67|1802.77|1808.76|1802.86|1808.8|1802.9|1808.34|1802.44|33
1732416310000|2024-11-24 02:45:10|1808.74|1802.84|1809.39|1803.49|1809.39|1803.49|1808.38|1802.48|34
1732416320000|2024-11-24 02:45:20|1809.36|1803.46|1809.35|1803.45|1809.38|1803.48|1808.74|1802.84|33
1732416330000|2024-11-24 02:45:30|1809.38|1803.48|1810.53|1804.63|1810.57|1804.67|1809.36|1803.46|32
1732416340000|2024-11-24 02:45:40|1810.52|1804.62|1810.69|1804.79|1810.69|1804.79|1810.52|1804.62|33
1732416350000|2024-11-24 02:45:50|1810.83|1804.93|1810.64|1804.74|1811.28|1805.38|1810.51|1804.61|33
1732416360000|2024-11-24 02:46:00|1810.67|1804.77|1809.62|1803.72|1811.38|1805.48|1808.74|1802.84|37
1732416370000|2024-11-24 02:46:10|1809.51|1803.61|1808.48|1802.58|1809.53|1803.63|1808.46|1802.56|31
1732416380000|2024-11-24 02:46:20|1808.5|1802.6|1808.74|1802.84|1809.51|1803.61|1808.5|1802.6|30
1732416390000|2024-11-24 02:46:30|1808.76|1802.86|1808.24|1802.34|1808.86|1802.96|1808.24|1802.34|32
1732416400000|2024-11-24 02:46:40|1807.76|1801.86|1807.36|1801.46|1807.79|1801.89|1807.32|1801.42|30
1732416410000|2024-11-24 02:46:50|1807.34|1801.44|1807.43|1801.53|1807.43|1801.53|1807.32|1801.42|17
1732416420000|2024-11-24 02:47:00|1807.46|1801.56|1806.73|1800.83|1807.54|1801.64|1806.53|1800.63|35
1732416430000|2024-11-24 02:47:10|1806.7|1800.8|1807.63|1801.73|1807.72|1801.82|1806.53|1800.63|31
1732416440000|2024-11-24 02:47:20|1807.65|1801.75|1807.34|1801.44|1808.05|1802.15|1806.63|1800.73|31
1732416450000|2024-11-24 02:47:30|1807.24|1801.34|1806.31|1800.41|1807.3|1801.4|1806.29|1800.39|28
1732416460000|2024-11-24 02:47:40|1806.3|1800.4|1804.2|1798.3|1806.36|1800.46|1804.2|1798.3|33
1732416470000|2024-11-24 02:47:50|1804.22|1798.32|1804.61|1798.71|1804.69|1798.79|1804.22|1798.32|28
1732416480000|2024-11-24 02:48:00|1804.63|1798.73|1805.7|1799.8|1805.7|1799.8|1804.55|1798.65|31
1732416490000|2024-11-24 02:48:10|1805.66|1799.76|1806.49|1800.59|1806.49|1800.59|1805.61|1799.71|31
1732416500000|2024-11-24 02:48:20|1806.54|1800.64|1807.39|1801.49|1807.47|1801.57|1806.49|1800.59|26
1732416510000|2024-11-24 02:48:30|1807.41|1801.51|1807.58|1801.68|1808.54|1802.64|1807.41|1801.51|32
1732416520000|2024-11-24 02:48:40|1807.6|1801.7|1808.48|1802.58|1808.52|1802.62|1807.6|1801.7|27
1732416530000|2024-11-24 02:48:50|1808.47|1802.57|1809.61|1803.71|1809.61|1803.71|1808.47|1802.57|24
1732416540000|2024-11-24 02:49:00|1809.59|1803.69|1810.26|1804.36|1810.28|1804.38|1809.56|1803.66|21
1732416550000|2024-11-24 02:49:10|1810.31|1804.41|1809.21|1803.31|1810.41|1804.51|1809.17|1803.27|28
1732416560000|2024-11-24 02:49:20|1809.19|1803.29|1809.18|1803.28|1809.31|1803.41|1808.5|1802.6|29
1732416570000|2024-11-24 02:49:30|1809.11|1803.21|1809.41|1803.51|1809.41|1803.51|1809.07|1803.17|27
1732416580000|2024-11-24 02:49:40|1809.42|1803.52|1809.45|1803.55|1809.7|1803.8|1809.41|1803.51|26
1732416590000|2024-11-24 02:49:50|1809.43|1803.53|1809.13|1803.23|1809.43|1803.53|1808.51|1802.61|33
1732416600000|2024-11-24 02:50:00|1809.17|1803.27|1809.41|1803.51|1809.41|1803.51|1808.46|1802.56|32
1732416610000|2024-11-24 02:50:10|1809.32|1803.42|1808.51|1802.61|1809.32|1803.42|1806.68|1800.78|36
1732416620000|2024-11-24 02:50:20|1808.48|1802.58|1809.26|1803.36|1809.26|1803.36|1808.36|1802.46|33
1732416630000|2024-11-24 02:50:30|1809.05|1803.15|1808.1|1802.2|1809.05|1803.15|1808.09|1802.19|30
1732416640000|2024-11-24 02:50:40|1808.03|1802.13|1807.61|1801.71|1808.03|1802.13|1807.48|1801.58|32
1732416650000|2024-11-24 02:50:50|1807.62|1801.72|1807.29|1801.39|1807.66|1801.76|1807.21|1801.31|27
1732416660000|2024-11-24 02:51:00|1807.49|1801.59|1807.6|1801.7|1807.6|1801.7|1805.63|1799.73|36
1732416670000|2024-11-24 02:51:10|1807.56|1801.66|1805.56|1799.66|1807.6|1801.7|1805.56|1799.66|34
1732416680000|2024-11-24 02:51:20|1805.43|1799.53|1803.71|1797.81|1805.43|1799.53|1803.71|1797.81|31
1732416690000|2024-11-24 02:51:30|1803.73|1797.83|1804.37|1798.47|1804.52|1798.62|1803.7|1797.8|29
1732416700000|2024-11-24 02:51:40|1804.39|1798.49|1803.5|1797.6|1804.41|1798.51|1803.47|1797.57|30
1732416710000|2024-11-24 02:51:50|1803.46|1797.56|1803.53|1797.63|1803.53|1797.63|1803.31|1797.41|18
1732416720000|2024-11-24 02:52:00|1803.66|1797.76|1805.27|1799.37|1805.39|1799.49|1803.66|1797.76|23
1732416730000|2024-11-24 02:52:10|1805.25|1799.35|1804.52|1798.62|1805.38|1799.48|1804.43|1798.53|32
1732416740000|2024-11-24 02:52:20|1804.48|1798.58|1805.43|1799.53|1805.63|1799.73|1804.48|1798.58|35
1732416750000|2024-11-24 02:52:30|1805.5|1799.6|1806.64|1800.74|1806.64|1800.74|1805.49|1799.59|27
1732416760000|2024-11-24 02:52:40|1807.15|1801.25|1807.28|1801.38|1808.45|1802.55|1806.45|1800.55|32
1732416770000|2024-11-24 02:52:50|1807.27|1801.37|1807.3|1801.4|1807.35|1801.45|1807.16|1801.26|32
1732416780000|2024-11-24 02:53:00|1807.33|1801.43|1808.3|1802.4|1808.45|1802.55|1807.3|1801.4|28
1732416790000|2024-11-24 02:53:10|1808.27|1802.37|1808.47|1802.57|1808.47|1802.57|1808.27|1802.37|19
1732416800000|2024-11-24 02:53:20|1808.5|1802.6|1809.6|1803.7|1809.62|1803.72|1808.5|1802.6|30
1732416810000|2024-11-24 02:53:30|1809.62|1803.72|1809.24|1803.34|1809.62|1803.72|1809.12|1803.22|25
1732416820000|2024-11-24 02:53:40|1809.28|1803.38|1809.49|1803.59|1809.55|1803.65|1809.17|1803.27|35
1732416830000|2024-11-24 02:53:50|1809.51|1803.61|1808.4|1802.5|1809.59|1803.69|1808.35|1802.45|26
1732416840000|2024-11-24 02:54:00|1808.38|1802.48|1806.4|1800.5|1808.47|1802.57|1806.4|1800.5|31
1732416850000|2024-11-24 02:54:10|1806.42|1800.52|1805.12|1799.22|1806.44|1800.54|1805.06|1799.16|37
1732416860000|2024-11-24 02:54:20|1805.08|1799.18|1804.3|1798.4|1805.59|1799.69|1803.35|1797.45|32
1732416870000|2024-11-24 02:54:30|1804.25|1798.35|1804.63|1798.73|1806.53|1800.63|1804.16|1798.26|33
1732416880000|2024-11-24 02:54:40|1804.65|1798.75|1804.44|1798.54|1805.22|1799.32|1804.44|1798.54|32
1732416890000|2024-11-24 02:54:50|1804.31|1798.41|1802.56|1796.66|1804.31|1798.41|1802.55|1796.65|34
1732416900000|2024-11-24 02:55:00|1802.58|1796.68|1803.54|1797.64|1803.65|1797.75|1802.58|1796.68|36
1732416910000|2024-11-24 02:55:10|1803.45|1797.55|1802.59|1796.69|1803.45|1797.55|1802.5|1796.6|36
1732416920000|2024-11-24 02:55:20|1802.56|1796.66|1803.38|1797.48|1803.42|1797.52|1802.38|1796.48|30
1732416930000|2024-11-24 02:55:30|1803.4|1797.5|1802.34|1796.44|1803.51|1797.61|1802.34|1796.44|28
1732416940000|2024-11-24 02:55:40|1802.37|1796.47|1802.07|1796.17|1802.5|1796.6|1802.07|1796.17|26
1732416950000|2024-11-24 02:55:50|1802.08|1796.18|1802.59|1796.69|1802.59|1796.69|1801.58|1795.68|23
1732416960000|2024-11-24 02:56:00|1802.76|1796.86|1804.23|1798.33|1804.25|1798.35|1802.74|1796.84|28
1732416970000|2024-11-24 02:56:10|1804.25|1798.35|1803.58|1797.68|1804.29|1798.39|1803.45|1797.55|30
1732416980000|2024-11-24 02:56:20|1803.5|1797.6|1806.29|1800.39|1806.29|1800.39|1803.47|1797.57|28
1732416990000|2024-11-24 02:56:30|1806.31|1800.41|1807.13|1801.23|1807.13|1801.23|1805.59|1799.69|30
1732417000000|2024-11-24 02:56:40|1807.09|1801.19|1808.02|1802.12|1808.17|1802.27|1807|1801.1|25
1732417010000|2024-11-24 02:56:50|1808.07|1802.17|1808.59|1802.69|1808.61|1802.71|1808.05|1802.15|23
1732417020000|2024-11-24 02:57:00|1808.57|1802.67|1808.28|1802.38|1809.21|1803.31|1808.26|1802.36|24
1732417030000|2024-11-24 02:57:10|1808.3|1802.4|1808.31|1802.41|1808.6|1802.7|1808.24|1802.34|35
1732417040000|2024-11-24 02:57:20|1808.25|1802.35|1806.52|1800.62|1808.3|1802.4|1806.52|1800.62|30
1732417050000|2024-11-24 02:57:30|1806.54|1800.64|1806.43|1800.53|1807.26|1801.36|1806.43|1800.53|27
1732417060000|2024-11-24 02:57:40|1806.45|1800.55|1805.52|1799.62|1806.61|1800.71|1805.33|1799.43|27
1732417070000|2024-11-24 02:57:50|1805.54|1799.64|1805.29|1799.39|1805.54|1799.64|1804.59|1798.69|27
1732417080000|2024-11-24 02:58:00|1805.39|1799.49|1804.27|1798.37|1805.57|1799.67|1803.68|1797.78|26
1732417090000|2024-11-24 02:58:10|1804.23|1798.33|1802.63|1796.73|1804.23|1798.33|1802.63|1796.73|33
1732417100000|2024-11-24 02:58:20|1802.59|1796.69|1802.6|1796.7|1803.28|1797.38|1802.42|1796.52|27
1732417110000|2024-11-24 02:58:30|1802.67|1796.77|1802.85|1796.95|1802.85|1796.95|1802.53|1796.63|28
1732417120000|2024-11-24 02:58:40|1802.86|1796.96|1804.25|1798.35|1804.25|1798.35|1802.86|1796.96|28
1732417130000|2024-11-24 02:58:50|1804.28|1798.38|1802.22|1796.32|1804.32|1798.42|1802.2|1796.3|30
1732417140000|2024-11-24 02:59:00|1802.2|1796.3|1800.62|1794.72|1802.2|1796.3|1800.62|1794.72|33
1732417150000|2024-11-24 02:59:10|1800.6|1794.7|1800.32|1794.42|1800.6|1794.7|1800.32|1794.42|23
1732417160000|2024-11-24 02:59:20|1800.36|1794.46|1799.62|1793.72|1800.4|1794.5|1799.44|1793.54|33
1732417170000|2024-11-24 02:59:30|1799.61|1793.71|1800.43|1794.53|1800.46|1794.56|1799.59|1793.69|22
1732417180000|2024-11-24 02:59:40|1800.45|1794.55|1800.61|1794.71|1800.63|1794.73|1800.45|1794.55|26
1732417190000|2024-11-24 02:59:50|1800.57|1794.67|1800.5|1794.6|1800.61|1794.71|1800.41|1794.51|23
1732417200000|2024-11-24 03:00:00|1800.52|1794.62|1799.4|1793.5|1800.7|1794.8|1799.39|1793.49|30
1732417210000|2024-11-24 03:00:10|1799.44|1793.54|1797.27|1791.37|1799.44|1793.54|1796.74|1790.84|27
1732417220000|2024-11-24 03:00:20|1797.32|1791.42|1796.47|1790.57|1797.34|1791.44|1796.44|1790.54|22
1732417230000|2024-11-24 03:00:30|1796.48|1790.58|1796.04|1790.14|1796.48|1790.58|1795.5|1789.6|14
1732417240000|2024-11-24 03:00:40|1795.48|1789.58|1794.54|1788.64|1795.51|1789.61|1794.52|1788.62|25
1732417250000|2024-11-24 03:00:50|1794.52|1788.62|1794.24|1788.34|1794.58|1788.68|1793.63|1787.73|30
1732417260000|2024-11-24 03:01:00|1794.26|1788.36|1793.53|1787.63|1794.26|1788.36|1793.51|1787.61|33
1732417270000|2024-11-24 03:01:10|1793.51|1787.61|1792.6|1786.7|1793.61|1787.71|1792.6|1786.7|24
1732417280000|2024-11-24 03:01:20|1792.55|1786.65|1791.58|1785.68|1792.55|1786.65|1791.56|1785.66|20
1732417290000|2024-11-24 03:01:30|1791.6|1785.7|1792.03|1786.13|1792.03|1786.13|1791.56|1785.66|30
1732417300000|2024-11-24 03:01:40|1792.2|1786.3|1793.38|1787.48|1793.57|1787.67|1792.2|1786.3|33
1732417310000|2024-11-24 03:01:50|1793.61|1787.71|1794.12|1788.22|1794.38|1788.48|1793.47|1787.57|29
1732417320000|2024-11-24 03:02:00|1793.65|1787.75|1794.21|1788.31|1794.25|1788.35|1793.46|1787.56|29
1732417330000|2024-11-24 03:02:10|1794.23|1788.33|1793.12|1787.22|1794.3|1788.4|1793.12|1787.22|26
1732417340000|2024-11-24 03:02:20|1793.17|1787.27|1794.22|1788.32|1794.27|1788.37|1793.17|1787.27|33
1732417350000|2024-11-24 03:02:30|1794.24|1788.34|1794.56|1788.66|1794.86|1788.96|1794.15|1788.25|31
1732417360000|2024-11-24 03:02:40|1794.53|1788.63|1794.55|1788.65|1794.56|1788.66|1794.18|1788.28|32
1732417370000|2024-11-24 03:02:50|1794.49|1788.59|1794.24|1788.34|1794.53|1788.63|1794.2|1788.3|29
1732417380000|2024-11-24 03:03:00|1794.19|1788.29|1793.51|1787.61|1794.19|1788.29|1793.32|1787.42|34
1732417390000|2024-11-24 03:03:10|1793.68|1787.78|1793.71|1787.81|1794.44|1788.54|1793.6|1787.7|31
1732417400000|2024-11-24 03:03:20|1793.59|1787.69|1794.53|1788.63|1794.82|1788.92|1793.51|1787.61|33
1732417410000|2024-11-24 03:03:30|1794.56|1788.66|1793.33|1787.43|1794.6|1788.7|1792.64|1786.74|30
1732417420000|2024-11-24 03:03:40|1793.34|1787.44|1793.14|1787.24|1793.54|1787.64|1793.14|1787.24|37
1732417430000|2024-11-24 03:03:50|1793.09|1787.19|1791.74|1785.84|1793.09|1787.19|1791.58|1785.68|34
1732417440000|2024-11-24 03:04:00|1791.76|1785.86|1790.73|1784.83|1791.76|1785.86|1790.69|1784.79|27
1732417450000|2024-11-24 03:04:10|1790.69|1784.79|1787.55|1781.65|1790.78|1784.88|1787.55|1781.65|26
1732417460000|2024-11-24 03:04:20|1787.62|1781.72|1785.59|1779.69|1787.62|1781.72|1785.51|1779.61|36
1732417470000|2024-11-24 03:04:30|1785.58|1779.68|1786.56|1780.66|1786.56|1780.66|1785.58|1779.68|30
1732417480000|2024-11-24 03:04:40|1786.57|1780.67|1787.48|1781.58|1787.59|1781.69|1786.57|1780.67|30
1732417490000|2024-11-24 03:04:50|1787.41|1781.51|1786.67|1780.77|1787.62|1781.72|1786.67|1780.77|34
1732417500000|2024-11-24 03:05:00|1786.71|1780.81|1788.5|1782.6|1788.6|1782.7|1786.68|1780.78|31
1732417510000|2024-11-24 03:05:10|1788.45|1782.55|1787.51|1781.61|1788.45|1782.55|1787.42|1781.52|22
1732417520000|2024-11-24 03:05:20|1787.49|1781.59|1786.61|1780.71|1787.61|1781.71|1786.56|1780.66|30
1732417530000|2024-11-24 03:05:30|1786.6|1780.7|1786.64|1780.74|1786.75|1780.85|1786.45|1780.55|29
1732417540000|2024-11-24 03:05:40|1786.7|1780.8|1786.6|1780.7|1786.7|1780.8|1786.32|1780.42|19
1732417550000|2024-11-24 03:05:50|1786.74|1780.84|1787.6|1781.7|1787.66|1781.76|1786.62|1780.72|25
1732417560000|2024-11-24 03:06:00|1787.63|1781.73|1788.35|1782.45|1788.68|1782.78|1787.55|1781.65|25
1732417570000|2024-11-24 03:06:10|1788.38|1782.48|1789.57|1783.67|1789.61|1783.71|1787.61|1781.71|26
1732417580000|2024-11-24 03:06:20|1789.53|1783.63|1788.66|1782.76|1789.64|1783.74|1787.64|1781.74|34
1732417590000|2024-11-24 03:06:30|1788.64|1782.74|1788.58|1782.68|1788.71|1782.81|1788.47|1782.57|15
1732417600000|2024-11-24 03:06:40|1788.7|1782.8|1787.83|1781.93|1788.7|1782.8|1787.83|1781.93|17
1732417610000|2024-11-24 03:06:50|1787.72|1781.82|1788.62|1782.72|1788.71|1782.81|1787.72|1781.82|26
1732417620000|2024-11-24 03:07:00|1788.66|1782.76|1789.63|1783.73|1790.33|1784.43|1788.62|1782.72|22
1732417630000|2024-11-24 03:07:10|1789.69|1783.79|1789.63|1783.73|1789.74|1783.84|1789.57|1783.67|20
1732417640000|2024-11-24 03:07:20|1789.62|1783.72|1790.61|1784.71|1790.61|1784.71|1789.61|1783.71|18
1732417650000|2024-11-24 03:07:30|1790.53|1784.63|1791.46|1785.56|1791.57|1785.67|1790.53|1784.63|12
1732417660000|2024-11-24 03:07:40|1791.48|1785.58|1791.49|1785.59|1791.59|1785.69|1791.36|1785.46|23
1732417670000|2024-11-24 03:07:50|1791.62|1785.72|1792.11|1786.21|1792.42|1786.52|1791.62|1785.72|7
1732417680000|2024-11-24 03:08:00|1792.05|1786.15|1792.5|1786.6|1792.5|1786.6|1791.54|1785.64|20
1732417690000|2024-11-24 03:08:10|1792.45|1786.55|1793.5|1787.6|1793.67|1787.77|1792.45|1786.55|20
1732417700000|2024-11-24 03:08:20|1793.54|1787.64|1792.43|1786.53|1793.56|1787.66|1792.43|1786.53|22
1732417710000|2024-11-24 03:08:30|1792.49|1786.59|1792.62|1786.72|1792.73|1786.83|1792.49|1786.59|22
1732417720000|2024-11-24 03:08:40|1792.68|1786.78|1793.6|1787.7|1793.63|1787.73|1792.68|1786.78|21
1732417730000|2024-11-24 03:08:50|1793.58|1787.68|1793.6|1787.7|1793.67|1787.77|1793.53|1787.63|26
1732417740000|2024-11-24 03:09:00|1793.8|1787.9|1796.52|1790.62|1796.54|1790.64|1793.8|1787.9|21
1732417750000|2024-11-24 03:09:10|1796.42|1790.52|1795.44|1789.54|1796.42|1790.52|1795.42|1789.52|27
1732417760000|2024-11-24 03:09:20|1795.42|1789.52|1794.4|1788.5|1795.44|1789.54|1793.65|1787.75|29
1732417770000|2024-11-24 03:09:30|1794.44|1788.54|1794.35|1788.45|1794.52|1788.62|1793.58|1787.68|28
1732417780000|2024-11-24 03:09:40|1794.33|1788.43|1794.47|1788.57|1794.56|1788.66|1793.68|1787.78|21
1732417790000|2024-11-24 03:09:50|1794.5|1788.6|1793.27|1787.37|1794.5|1788.6|1792.62|1786.72|26
1732417800000|2024-11-24 03:10:00|1793.14|1787.24|1792.25|1786.35|1793.14|1787.24|1792.25|1786.35|29
1732417810000|2024-11-24 03:10:10|1792.23|1786.33|1792.28|1786.38|1792.31|1786.41|1791.58|1785.68|26
1732417820000|2024-11-24 03:10:20|1792.25|1786.35|1791.61|1785.71|1792.28|1786.38|1790.67|1784.77|30
1732417830000|2024-11-24 03:10:30|1791.64|1785.74|1793.21|1787.31|1793.21|1787.31|1791.59|1785.69|21
1732417840000|2024-11-24 03:10:40|1793.14|1787.24|1791.49|1785.59|1793.14|1787.24|1791.4|1785.5|32
1732417850000|2024-11-24 03:10:50|1791.6|1785.7|1790.65|1784.75|1792.24|1786.34|1790.65|1784.75|26
1732417860000|2024-11-24 03:11:00|1790.67|1784.77|1791.22|1785.32|1791.56|1785.66|1790.63|1784.73|28
1732417870000|2024-11-24 03:11:10|1791.2|1785.3|1791.42|1785.52|1791.44|1785.54|1790.51|1784.61|29
1732417880000|2024-11-24 03:11:20|1791.55|1785.65|1791.24|1785.34|1791.95|1786.05|1790.59|1784.69|26
1732417890000|2024-11-24 03:11:30|1791.29|1785.39|1791.46|1785.56|1791.52|1785.62|1791.24|1785.34|21
1732417900000|2024-11-24 03:11:40|1791.44|1785.54|1791.61|1785.71|1791.61|1785.71|1791.28|1785.38|19
1732417910000|2024-11-24 03:11:50|1791.59|1785.69|1789.5|1783.6|1791.59|1785.69|1789.47|1783.57|35
1732417920000|2024-11-24 03:12:00|1789.51|1783.61|1790.44|1784.54|1790.44|1784.54|1789.36|1783.46|28
1732417930000|2024-11-24 03:12:10|1790.46|1784.56|1791.52|1785.62|1791.62|1785.72|1790.37|1784.47|27
1732417940000|2024-11-24 03:12:20|1791.54|1785.64|1792.25|1786.35|1792.32|1786.42|1791.54|1785.64|18
1732417950000|2024-11-24 03:12:30|1792.19|1786.29|1791.52|1785.62|1792.24|1786.34|1791.47|1785.57|17
1732417960000|2024-11-24 03:12:40|1791.56|1785.66|1791.63|1785.73|1791.68|1785.78|1791.54|1785.64|26
1732417970000|2024-11-24 03:12:50|1791.58|1785.68|1792.34|1786.44|1792.39|1786.49|1791.58|1785.68|24
1732417980000|2024-11-24 03:13:00|1792.35|1786.45|1791.99|1786.09|1792.37|1786.47|1791.45|1785.55|32
1732417990000|2024-11-24 03:13:10|1791.56|1785.66|1790.65|1784.75|1791.59|1785.69|1790.62|1784.72|31
1732418000000|2024-11-24 03:13:20|1790.68|1784.78|1791.36|1785.46|1791.57|1785.67|1790.68|1784.78|25
1732418010000|2024-11-24 03:13:30|1791.24|1785.34|1791.33|1785.43|1791.59|1785.69|1790.75|1784.85|36
1732418020000|2024-11-24 03:13:40|1791.31|1785.41|1791.64|1785.74|1791.64|1785.74|1791.31|1785.41|27
1732418030000|2024-11-24 03:13:50|1791.6|1785.7|1791.65|1785.75|1791.67|1785.77|1791.47|1785.57|24
1732418040000|2024-11-24 03:14:00|1791.67|1785.77|1791.57|1785.67|1792.21|1786.31|1791.45|1785.55|27
1732418050000|2024-11-24 03:14:10|1791.61|1785.71|1792.59|1786.69|1792.65|1786.75|1791.49|1785.59|19
1732418060000|2024-11-24 03:14:20|1792.55|1786.65|1792.3|1786.4|1793.42|1787.52|1792.28|1786.38|24
1732418070000|2024-11-24 03:14:30|1792.28|1786.38|1793.21|1787.31|1793.21|1787.31|1792.26|1786.36|29
1732418080000|2024-11-24 03:14:40|1793.26|1787.36|1794.54|1788.64|1794.54|1788.64|1793.25|1787.35|32
1732418090000|2024-11-24 03:14:50|1794.56|1788.66|1794.36|1788.46|1794.58|1788.68|1793.83|1787.93|16
1732418100000|2024-11-24 03:15:00|1794.34|1788.44|1794.29|1788.39|1794.56|1788.66|1793.79|1787.89|29
1732418110000|2024-11-24 03:15:10|1794.27|1788.37|1795.4|1789.5|1795.4|1789.5|1793.36|1787.46|32
1732418120000|2024-11-24 03:15:20|1795.56|1789.66|1793.31|1787.41|1796.44|1790.54|1793.29|1787.39|38
1732418130000|2024-11-24 03:15:30|1793.25|1787.35|1793.74|1787.84|1794.41|1788.51|1793.25|1787.35|23
1732418140000|2024-11-24 03:15:40|1793.67|1787.77|1794.49|1788.59|1794.6|1788.7|1793.62|1787.72|29
1732418150000|2024-11-24 03:15:50|1794.47|1788.57|1793.58|1787.68|1794.59|1788.69|1793.53|1787.63|20
1732418160000|2024-11-24 03:16:00|1793.52|1787.62|1793.35|1787.45|1793.68|1787.78|1793.25|1787.35|32
1732418170000|2024-11-24 03:16:10|1793.23|1787.33|1792.71|1786.81|1793.42|1787.52|1792.37|1786.47|28
1732418180000|2024-11-24 03:16:20|1792.74|1786.84|1793.23|1787.33|1793.26|1787.36|1792.39|1786.49|34
1732418190000|2024-11-24 03:16:30|1793.26|1787.36|1794.42|1788.52|1794.42|1788.52|1792.59|1786.69|32
1732418200000|2024-11-24 03:16:40|1794.49|1788.59|1794.43|1788.53|1794.67|1788.77|1794.29|1788.39|32
1732418210000|2024-11-24 03:16:50|1794.47|1788.57|1794.71|1788.81|1795.35|1789.45|1794.41|1788.51|31
1732418220000|2024-11-24 03:17:00|1794.76|1788.86|1797.39|1791.49|1797.39|1791.49|1794.76|1788.86|19
1732418230000|2024-11-24 03:17:10|1797.45|1791.55|1797.71|1791.81|1797.71|1791.81|1796.53|1790.63|30
1732418240000|2024-11-24 03:17:20|1797.74|1791.84|1797.68|1791.78|1797.77|1791.87|1797.39|1791.49|27
1732418250000|2024-11-24 03:17:30|1797.64|1791.74|1796.47|1790.57|1798.29|1792.39|1796.47|1790.57|33
1732418260000|2024-11-24 03:17:40|1796.4|1790.5|1795.67|1789.77|1796.41|1790.51|1795.54|1789.64|36
1732418270000|2024-11-24 03:17:50|1795.65|1789.75|1796.66|1790.76|1796.68|1790.78|1795.64|1789.74|19
1732418280000|2024-11-24 03:18:00|1796.68|1790.78|1798.68|1792.78|1799.21|1793.31|1796.62|1790.72|25
1732418290000|2024-11-24 03:18:10|1798.66|1792.76|1799.37|1793.47|1799.37|1793.47|1798.58|1792.68|25
1732418300000|2024-11-24 03:18:20|1799.47|1793.57|1799.51|1793.61|1799.69|1793.79|1799.47|1793.57|12
1732418310000|2024-11-24 03:18:30|1799.59|1793.69|1800.61|1794.71|1800.62|1794.72|1799.59|1793.69|17
1732418320000|2024-11-24 03:18:40|1800.6|1794.7|1799.3|1793.4|1800.61|1794.71|1798.69|1792.79|34
1732418330000|2024-11-24 03:18:50|1799.28|1793.38|1798.68|1792.78|1799.41|1793.51|1798.42|1792.52|30
1732418340000|2024-11-24 03:19:00|1798.66|1792.76|1798.48|1792.58|1798.71|1792.81|1798.29|1792.39|31
1732418350000|2024-11-24 03:19:10|1798.61|1792.71|1798.25|1792.35|1798.65|1792.75|1796.73|1790.83|34
1732418360000|2024-11-24 03:19:20|1798.26|1792.36|1797.43|1791.53|1798.31|1792.41|1797.43|1791.53|30
1732418370000|2024-11-24 03:19:30|1797.45|1791.55|1797.52|1791.62|1797.67|1791.77|1796.72|1790.82|34
1732418380000|2024-11-24 03:19:40|1797.51|1791.61|1797.58|1791.68|1797.65|1791.75|1797.51|1791.61|26
1732418390000|2024-11-24 03:19:50|1797.55|1791.65|1799.15|1793.25|1799.26|1793.36|1797.51|1791.61|21
1732418400000|2024-11-24 03:20:00|1799.09|1793.19|1800.49|1794.59|1800.61|1794.71|1799.04|1793.14|29
1732418410000|2024-11-24 03:20:10|1800.55|1794.65|1801.22|1795.32|1801.33|1795.43|1800.55|1794.65|20
1732418420000|2024-11-24 03:20:20|1801.26|1795.36|1801.42|1795.52|1801.42|1795.52|1800.61|1794.71|20
1732418430000|2024-11-24 03:20:30|1802.02|1796.12|1802.11|1796.21|1802.11|1796.21|1801.42|1795.52|8
1732418440000|2024-11-24 03:20:40|1802.04|1796.14|1801.56|1795.66|1802.24|1796.34|1801.4|1795.5|24
1732418450000|2024-11-24 03:20:50|1801.58|1795.68|1801.65|1795.75|1801.65|1795.75|1801.41|1795.51|24
1732418460000|2024-11-24 03:21:00|1801.64|1795.74|1800.55|1794.65|1801.64|1795.74|1800.54|1794.64|21
1732418470000|2024-11-24 03:21:10|1800.53|1794.63|1799.63|1793.73|1800.53|1794.63|1799.6|1793.7|28
1732418480000|2024-11-24 03:21:20|1799.61|1793.71|1801.64|1795.74|1801.66|1795.76|1799.61|1793.71|31
1732418490000|2024-11-24 03:21:30|1801.63|1795.73|1801.65|1795.75|1802.17|1796.27|1801.63|1795.73|8
1732418500000|2024-11-24 03:21:40|1802.17|1796.27|1800.68|1794.78|1802.17|1796.27|1800.68|1794.78|15
1732418510000|2024-11-24 03:21:50|1800.7|1794.8|1800.4|1794.5|1801.24|1795.34|1800.33|1794.43|29
1732418520000|2024-11-24 03:22:00|1800.43|1794.53|1800.44|1794.54|1800.49|1794.59|1799.53|1793.63|30
1732418530000|2024-11-24 03:22:10|1800.48|1794.58|1801.12|1795.22|1801.14|1795.24|1800.42|1794.52|31
1732418540000|2024-11-24 03:22:20|1801.11|1795.21|1801.33|1795.43|1801.39|1795.49|1800.58|1794.68|30
1732418550000|2024-11-24 03:22:30|1801.29|1795.39|1801.38|1795.48|1801.64|1795.74|1801.25|1795.35|25
1732418560000|2024-11-24 03:22:40|1801.4|1795.5|1801.48|1795.58|1801.62|1795.72|1801.39|1795.49|31
1732418570000|2024-11-24 03:22:50|1801.46|1795.56|1804.26|1798.36|1804.36|1798.46|1800.66|1794.76|31
1732418580000|2024-11-24 03:23:00|1804.25|1798.35|1800.61|1794.71|1804.25|1798.35|1800.56|1794.66|34
1732418590000|2024-11-24 03:23:10|1800.56|1794.66|1800.59|1794.69|1800.66|1794.76|1799.35|1793.45|36
1732418600000|2024-11-24 03:23:20|1800.57|1794.67|1803.46|1797.56|1803.48|1797.58|1800.31|1794.41|34
1732418610000|2024-11-24 03:23:30|1803.44|1797.54|1804.05|1798.15|1804.05|1798.15|1803.37|1797.47|25
1732418620000|2024-11-24 03:23:40|1804.08|1798.18|1803.35|1797.45|1804.08|1798.18|1803.2|1797.3|32
1732418630000|2024-11-24 03:23:50|1803.37|1797.47|1805.47|1799.57|1806.21|1800.31|1803.35|1797.45|33
1732418640000|2024-11-24 03:24:00|1805.44|1799.54|1805.15|1799.25|1805.45|1799.55|1804.57|1798.67|30
1732418650000|2024-11-24 03:24:10|1805.14|1799.24|1803.48|1797.58|1805.17|1799.27|1803.45|1797.55|32
1732418660000|2024-11-24 03:24:20|1803.54|1797.64|1804.07|1798.17|1804.28|1798.38|1803.39|1797.49|32
1732418670000|2024-11-24 03:24:30|1804.12|1798.22|1803.03|1797.13|1804.12|1798.22|1803.03|1797.13|28
1732418680000|2024-11-24 03:24:40|1802.49|1796.59|1803.52|1797.62|1804.37|1798.47|1802.45|1796.55|31
1732418690000|2024-11-24 03:24:50|1803.42|1797.52|1803.37|1797.47|1803.42|1797.52|1802.36|1796.46|33
1732418700000|2024-11-24 03:25:00|1803.35|1797.45|1800.34|1794.44|1803.35|1797.45|1800.34|1794.44|27
1732418710000|2024-11-24 03:25:10|1800.33|1794.43|1802.18|1796.28|1802.41|1796.51|1799.81|1793.91|26
1732418720000|2024-11-24 03:25:20|1802.25|1796.35|1801.28|1795.38|1802.26|1796.36|1801.19|1795.29|30
1732418730000|2024-11-24 03:25:30|1801.26|1795.36|1800.46|1794.56|1801.43|1795.53|1800.46|1794.56|30
1732418740000|2024-11-24 03:25:40|1800.36|1794.46|1800.35|1794.45|1800.36|1794.46|1800.21|1794.31|28
1732418750000|2024-11-24 03:25:50|1800.34|1794.44|1799.78|1793.88|1800.64|1794.74|1799.78|1793.88|27
1732418760000|2024-11-24 03:26:00|1799.56|1793.66|1798.64|1792.74|1799.58|1793.68|1798.14|1792.24|34
1732418770000|2024-11-24 03:26:10|1798.67|1792.77|1799.27|1793.37|1800.33|1794.43|1798.67|1792.77|33
1732418780000|2024-11-24 03:26:20|1799.25|1793.35|1800.33|1794.43|1800.61|1794.71|1799.14|1793.24|32
1732418790000|2024-11-24 03:26:30|1800.53|1794.63|1800.63|1794.73|1801.39|1795.49|1800.51|1794.61|26
1732418800000|2024-11-24 03:26:40|1800.7|1794.8|1802.54|1796.64|1802.54|1796.64|1800.61|1794.71|30
1732418810000|2024-11-24 03:26:50|1802.56|1796.66|1803.33|1797.43|1803.52|1797.62|1802.54|1796.64|33
1732418820000|2024-11-24 03:27:00|1803.4|1797.5|1804.75|1798.85|1804.75|1798.85|1803.39|1797.49|35
1732418830000|2024-11-24 03:27:10|1805.24|1799.34|1803.22|1797.32|1805.32|1799.42|1802.74|1796.84|37
1732418840000|2024-11-24 03:27:20|1802.64|1796.74|1804.65|1798.75|1804.68|1798.78|1802.64|1796.74|35
1732418850000|2024-11-24 03:27:30|1804.66|1798.76|1804.62|1798.72|1805.22|1799.32|1804.17|1798.27|33
1732418860000|2024-11-24 03:27:40|1804.75|1798.85|1805.53|1799.63|1805.53|1799.63|1804.63|1798.73|34
1732418870000|2024-11-24 03:27:50|1805.46|1799.56|1807.46|1801.56|1807.46|1801.56|1805.42|1799.52|29
1732418880000|2024-11-24 03:28:00|1807.41|1801.51|1807.51|1801.61|1807.59|1801.69|1807.37|1801.47|31
1732418890000|2024-11-24 03:28:10|1807.47|1801.57|1807.39|1801.49|1808.28|1802.38|1807.39|1801.49|31
1732418900000|2024-11-24 03:28:20|1806.93|1801.03|1807.64|1801.74|1807.7|1801.8|1806.68|1800.78|31
1732418910000|2024-11-24 03:28:30|1807.61|1801.71|1806.46|1800.56|1807.64|1801.74|1806.27|1800.37|34
1732418920000|2024-11-24 03:28:40|1806.43|1800.53|1805.63|1799.73|1806.59|1800.69|1805.53|1799.63|23
1732418930000|2024-11-24 03:28:50|1805.6|1799.7|1804.67|1798.77|1805.64|1799.74|1804.67|1798.77|29
1732418940000|2024-11-24 03:29:00|1804.7|1798.8|1803.65|1797.75|1804.7|1798.8|1803.65|1797.75|29
1732418950000|2024-11-24 03:29:10|1803.67|1797.77|1805.26|1799.36|1805.26|1799.36|1803.66|1797.76|28
1732418960000|2024-11-24 03:29:20|1805.27|1799.37|1803.8|1797.9|1805.27|1799.37|1803.78|1797.88|20
1732418970000|2024-11-24 03:29:30|1803.87|1797.97|1803.56|1797.66|1803.92|1798.02|1803.49|1797.59|27
1732418980000|2024-11-24 03:29:40|1803.54|1797.64|1803.72|1797.82|1803.72|1797.82|1803.54|1797.64|16
1732418990000|2024-11-24 03:29:50|1803.73|1797.83|1804.69|1798.79|1804.69|1798.79|1803.73|1797.83|20
1732419000000|2024-11-24 03:30:00|1804.66|1798.76|1805.59|1799.69|1805.79|1799.89|1804.66|1798.76|35
1732419010000|2024-11-24 03:30:10|1805.61|1799.71|1807.6|1801.7|1807.65|1801.75|1805.61|1799.71|31
1732419020000|2024-11-24 03:30:20|1807.47|1801.57|1806.65|1800.75|1808.69|1802.79|1805.57|1799.67|35
1732419030000|2024-11-24 03:30:30|1806.6|1800.7|1805.54|1799.64|1806.61|1800.71|1805.54|1799.64|34
1732419040000|2024-11-24 03:30:40|1805.56|1799.66|1806.66|1800.76|1806.69|1800.79|1804.68|1798.78|37
1732419050000|2024-11-24 03:30:50|1806.67|1800.77|1806.69|1800.79|1807.3|1801.4|1806.5|1800.6|29
1732419060000|2024-11-24 03:31:00|1806.76|1800.86|1807.38|1801.48|1807.56|1801.66|1806.5|1800.6|34
1732419070000|2024-11-24 03:31:10|1807.43|1801.53|1805.66|1799.76|1807.52|1801.62|1805.57|1799.67|30
1732419080000|2024-11-24 03:31:20|1805.71|1799.81|1805.62|1799.72|1805.76|1799.86|1805.34|1799.44|31
1732419090000|2024-11-24 03:31:30|1805.67|1799.77|1803.29|1797.39|1805.76|1799.86|1803.26|1797.36|35
1732419100000|2024-11-24 03:31:40|1803.28|1797.38|1801.47|1795.57|1803.4|1797.5|1801.38|1795.48|36
1732419110000|2024-11-24 03:31:50|1801.45|1795.55|1801.07|1795.17|1801.76|1795.86|1801.07|1795.17|35
1732419120000|2024-11-24 03:32:00|1800.37|1794.47|1798.49|1792.59|1800.39|1794.49|1798.46|1792.56|33
1732419130000|2024-11-24 03:32:10|1798.5|1792.6|1798.56|1792.66|1800.34|1794.44|1798.42|1792.52|35
1732419140000|2024-11-24 03:32:20|1798.48|1792.58|1797.68|1791.78|1798.49|1792.59|1797.59|1791.69|29
1732419150000|2024-11-24 03:32:30|1797.66|1791.76|1799.23|1793.33|1799.52|1793.62|1797.56|1791.66|32
1732419160000|2024-11-24 03:32:40|1798.69|1792.79|1799.34|1793.44|1799.41|1793.51|1798.69|1792.79|32
1732419170000|2024-11-24 03:32:50|1799.39|1793.49|1801.54|1795.64|1801.67|1795.77|1799.36|1793.46|36
1732419180000|2024-11-24 03:33:00|1801.65|1795.75|1801.13|1795.23|1803.47|1797.57|1801.13|1795.23|38
1732419190000|2024-11-24 03:33:10|1800.67|1794.77|1801.32|1795.42|1801.6|1795.7|1800.67|1794.77|32
1732419200000|2024-11-24 03:33:20|1801.27|1795.37|1800.35|1794.45|1801.64|1795.74|1800.32|1794.42|32
1732419210000|2024-11-24 03:33:30|1800.31|1794.41|1798.65|1792.75|1800.36|1794.46|1798.34|1792.44|35
1732419220000|2024-11-24 03:33:40|1798.63|1792.73|1797.76|1791.86|1798.7|1792.8|1797.69|1791.79|29
1732419230000|2024-11-24 03:33:50|1797.73|1791.83|1797.34|1791.44|1797.78|1791.88|1797.22|1791.32|27
1732419240000|2024-11-24 03:34:00|1797.33|1791.43|1799.66|1793.76|1799.66|1793.76|1797.28|1791.38|33
1732419250000|2024-11-24 03:34:10|1799.68|1793.78|1800.2|1794.3|1800.2|1794.3|1799.53|1793.63|33
1732419260000|2024-11-24 03:34:20|1800.25|1794.35|1799.6|1793.7|1800.29|1794.39|1798.58|1792.68|37
1732419270000|2024-11-24 03:34:30|1799.53|1793.63|1800.21|1794.31|1800.23|1794.33|1799.51|1793.61|34
1732419280000|2024-11-24 03:34:40|1800.17|1794.27|1802.35|1796.45|1802.42|1796.52|1799.72|1793.82|27
1732419290000|2024-11-24 03:34:50|1803.12|1797.22|1804.47|1798.57|1804.48|1798.58|1803.12|1797.22|30
1732419300000|2024-11-24 03:35:00|1804.38|1798.48|1805.3|1799.4|1805.3|1799.4|1804.26|1798.36|28
1732419310000|2024-11-24 03:35:10|1805.32|1799.42|1803.98|1798.08|1805.33|1799.43|1803.62|1797.72|34
1732419320000|2024-11-24 03:35:20|1805.37|1799.47|1805.27|1799.37|1806.27|1800.37|1805.21|1799.31|33
1732419330000|2024-11-24 03:35:30|1805.18|1799.28|1804.56|1798.66|1805.25|1799.35|1804.44|1798.54|30
1732419340000|2024-11-24 03:35:40|1804.53|1798.63|1805.09|1799.19|1805.09|1799.19|1804.08|1798.18|33
1732419350000|2024-11-24 03:35:50|1805.08|1799.18|1805.24|1799.34|1805.24|1799.34|1804.45|1798.55|32
1732419360000|2024-11-24 03:36:00|1805.25|1799.35|1803.4|1797.5|1805.39|1799.49|1803.4|1797.5|31
1732419370000|2024-11-24 03:36:10|1803.37|1797.47|1803.32|1797.42|1804.49|1798.59|1803.25|1797.35|29
1732419380000|2024-11-24 03:36:20|1803.34|1797.44|1803.29|1797.39|1803.35|1797.45|1802.59|1796.69|25
1732419390000|2024-11-24 03:36:30|1803.39|1797.49|1805.42|1799.52|1805.57|1799.67|1803.36|1797.46|34
1732419400000|2024-11-24 03:36:40|1805.39|1799.49|1807.11|1801.21|1807.49|1801.59|1805.39|1799.49|37
1732419410000|2024-11-24 03:36:50|1807.32|1801.42|1807.6|1801.7|1808.24|1802.34|1807.32|1801.42|31
1732419420000|2024-11-24 03:37:00|1807.58|1801.68|1808.14|1802.24|1809.27|1803.37|1807.52|1801.62|30
1732419430000|2024-11-24 03:37:10|1808.05|1802.15|1808.19|1802.29|1808.23|1802.33|1807.31|1801.41|35
1732419440000|2024-11-24 03:37:20|1808.26|1802.36|1808.62|1802.72|1808.64|1802.74|1808.22|1802.32|27
1732419450000|2024-11-24 03:37:30|1808.61|1802.71|1808.56|1802.66|1808.62|1802.72|1808.48|1802.58|29
1732419460000|2024-11-24 03:37:40|1808.45|1802.55|1805.56|1799.66|1808.45|1802.55|1805.56|1799.66|27
1732419470000|2024-11-24 03:37:50|1805.59|1799.69|1804.33|1798.43|1805.59|1799.69|1804.32|1798.42|33
1732419480000|2024-11-24 03:38:00|1804.34|1798.44|1804.18|1798.28|1804.76|1798.86|1804.18|1798.28|34
1732419490000|2024-11-24 03:38:10|1804.25|1798.35|1804.34|1798.44|1804.36|1798.46|1803.67|1797.77|30
1732419500000|2024-11-24 03:38:20|1804.31|1798.41|1803.41|1797.51|1804.34|1798.44|1803.41|1797.51|26
1732419510000|2024-11-24 03:38:30|1803.48|1797.58|1803.47|1797.57|1803.68|1797.78|1803.28|1797.38|33
1732419520000|2024-11-24 03:38:40|1803.51|1797.61|1802.33|1796.43|1803.51|1797.61|1801.61|1795.71|30
1732419530000|2024-11-24 03:38:50|1802.34|1796.44|1801.3|1795.4|1802.34|1796.44|1800.84|1794.94|24
1732419540000|2024-11-24 03:39:00|1801.32|1795.42|1801.39|1795.49|1801.55|1795.65|1801.3|1795.4|28
1732419550000|2024-11-24 03:39:10|1801.38|1795.48|1799.59|1793.69|1801.42|1795.52|1799.59|1793.69|32
1732419560000|2024-11-24 03:39:20|1799.58|1793.68|1798.26|1792.36|1799.59|1793.69|1797.68|1791.78|26
1732419570000|2024-11-24 03:39:30|1798.28|1792.38|1797.13|1791.23|1798.31|1792.41|1797.13|1791.23|29
1732419580000|2024-11-24 03:39:40|1797.05|1791.15|1796.25|1790.35|1797.08|1791.18|1796.17|1790.27|30
1732419590000|2024-11-24 03:39:50|1796.23|1790.33|1795.63|1789.73|1796.65|1790.75|1795.63|1789.73|27
1732419600000|2024-11-24 03:40:00|1795.68|1789.78|1796.46|1790.56|1796.46|1790.56|1795.48|1789.58|27
1732419610000|2024-11-24 03:40:10|1796.65|1790.75|1796.6|1790.7|1796.67|1790.77|1795.64|1789.74|35
1732419620000|2024-11-24 03:40:20|1796.64|1790.74|1797.41|1791.51|1797.41|1791.51|1796.6|1790.7|36
1732419630000|2024-11-24 03:40:30|1797.43|1791.53|1798.47|1792.57|1798.55|1792.65|1796.67|1790.77|36
1732419640000|2024-11-24 03:40:40|1798.49|1792.59|1797.32|1791.42|1798.5|1792.6|1797.31|1791.41|32
1732419650000|2024-11-24 03:40:50|1797.36|1791.46|1798.23|1792.33|1798.34|1792.44|1797.3|1791.4|23
1732419660000|2024-11-24 03:41:00|1798.27|1792.37|1796.56|1790.66|1798.28|1792.38|1796.35|1790.45|33
1732419670000|2024-11-24 03:41:10|1796.54|1790.64|1796.88|1790.98|1796.88|1790.98|1796.19|1790.29|31
1732419680000|2024-11-24 03:41:20|1796.82|1790.92|1796.68|1790.78|1797.32|1791.42|1796.59|1790.69|30
1732419690000|2024-11-24 03:41:30|1796.67|1790.77|1797.48|1791.58|1797.48|1791.58|1796.64|1790.74|24
1732419700000|2024-11-24 03:41:40|1797.47|1791.57|1798.39|1792.49|1798.59|1792.69|1797.42|1791.52|32
1732419710000|2024-11-24 03:41:50|1798.37|1792.47|1798.72|1792.82|1799.27|1793.37|1797.72|1791.82|35
1732419720000|2024-11-24 03:42:00|1798.78|1792.88|1799.44|1793.54|1801.05|1795.15|1798.69|1792.79|37
1732419730000|2024-11-24 03:42:10|1799.48|1793.58|1799.69|1793.79|1799.69|1793.79|1799.45|1793.55|28
1732419740000|2024-11-24 03:42:20|1799.63|1793.73|1799.38|1793.48|1799.66|1793.76|1799.22|1793.32|32
1732419750000|2024-11-24 03:42:30|1799.36|1793.46|1800.5|1794.6|1800.5|1794.6|1799.34|1793.44|30
1732419760000|2024-11-24 03:42:40|1800.51|1794.61|1802.67|1796.77|1802.67|1796.77|1800.51|1794.61|18
1732419770000|2024-11-24 03:42:50|1802.79|1796.89|1802.81|1796.91|1803.67|1797.77|1802.66|1796.76|24
1732419780000|2024-11-24 03:43:00|1802.84|1796.94|1803.69|1797.79|1803.69|1797.79|1802.72|1796.82|22
1732419790000|2024-11-24 03:43:10|1803.72|1797.82|1804.43|1798.53|1804.43|1798.53|1803.71|1797.81|16
1732419800000|2024-11-24 03:43:20|1804.38|1798.48|1804.42|1798.52|1804.46|1798.56|1804.25|1798.35|32
1732419810000|2024-11-24 03:43:30|1804.4|1798.5|1804.28|1798.38|1804.43|1798.53|1804.28|1798.38|23
1732419820000|2024-11-24 03:43:40|1804.16|1798.26|1803.32|1797.42|1804.16|1798.26|1803.32|1797.42|25
1732419830000|2024-11-24 03:43:50|1803.31|1797.41|1805.06|1799.16|1805.06|1799.16|1803.31|1797.41|31
1732419840000|2024-11-24 03:44:00|1805.6|1799.7|1807.27|1801.37|1807.34|1801.44|1805.6|1799.7|25
1732419850000|2024-11-24 03:44:10|1807.26|1801.36|1806.27|1800.37|1807.38|1801.48|1806.25|1800.35|35
1732419860000|2024-11-24 03:44:20|1806.25|1800.35|1809.49|1803.59|1809.5|1803.6|1806.04|1800.14|32
1732419870000|2024-11-24 03:44:30|1809.47|1803.57|1809.55|1803.65|1809.63|1803.73|1809.29|1803.39|20
1732419880000|2024-11-24 03:44:40|1809.58|1803.68|1810.37|1804.47|1810.44|1804.54|1809.55|1803.65|23
1732419890000|2024-11-24 03:44:50|1810.42|1804.52|1810.31|1804.41|1810.59|1804.69|1810.25|1804.35|22
1732419900000|2024-11-24 03:45:00|1810.29|1804.39|1811.52|1805.62|1812.34|1806.44|1809.55|1803.65|32
1732419910000|2024-11-24 03:45:10|1811.59|1805.69|1811.61|1805.71|1812.16|1806.26|1811.42|1805.52|33
1732419920000|2024-11-24 03:45:20|1811.72|1805.82|1812.39|1806.49|1812.41|1806.51|1811.72|1805.82|30
1732419930000|2024-11-24 03:45:30|1812.46|1806.56|1812.57|1806.67|1812.57|1806.67|1811.65|1805.75|28
1732419940000|2024-11-24 03:45:40|1812.55|1806.65|1813.62|1807.72|1813.63|1807.73|1812.53|1806.63|20
1732419950000|2024-11-24 03:45:50|1813.64|1807.74|1813.62|1807.72|1814.29|1808.39|1813.62|1807.72|28
1732419960000|2024-11-24 03:46:00|1813.56|1807.66|1813.71|1807.81|1813.78|1807.88|1812.76|1806.86|34
1732419970000|2024-11-24 03:46:10|1813.58|1807.68|1813.73|1807.83|1814.29|1808.39|1813.58|1807.68|32
1732419980000|2024-11-24 03:46:20|1813.65|1807.75|1817.7|1811.8|1817.7|1811.8|1813.65|1807.75|29
1732419990000|2024-11-24 03:46:30|1817.58|1811.68|1816.77|1810.87|1817.63|1811.73|1816.66|1810.76|23
1732420000000|2024-11-24 03:46:40|1816.79|1810.89|1816.48|1810.58|1816.79|1810.89|1814.41|1808.51|31
1732420010000|2024-11-24 03:46:50|1816.43|1810.53|1815.29|1809.39|1816.6|1810.7|1815.29|1809.39|30
1732420020000|2024-11-24 03:47:00|1814.8|1808.9|1814.39|1808.49|1815.31|1809.41|1814.33|1808.43|32
1732420030000|2024-11-24 03:47:10|1814.49|1808.59|1815.43|1809.53|1815.44|1809.54|1814.49|1808.59|33
1732420040000|2024-11-24 03:47:20|1815.38|1809.48|1815.69|1809.79|1815.69|1809.79|1815.36|1809.46|27
1732420050000|2024-11-24 03:47:30|1815.67|1809.77|1815.26|1809.36|1815.76|1809.86|1814.39|1808.49|29
1732420060000|2024-11-24 03:47:40|1815.28|1809.38|1815.31|1809.41|1815.4|1809.5|1814.56|1808.66|28
1732420070000|2024-11-24 03:47:50|1815.34|1809.44|1815.74|1809.84|1815.74|1809.84|1815.3|1809.4|18
1732420080000|2024-11-24 03:48:00|1815.68|1809.78|1815.59|1809.69|1815.73|1809.83|1815.39|1809.49|26
1732420090000|2024-11-24 03:48:10|1815.57|1809.67|1816.64|1810.74|1816.64|1810.74|1815.54|1809.64|28
1732420100000|2024-11-24 03:48:20|1816.67|1810.77|1817.69|1811.79|1817.69|1811.79|1816.64|1810.74|26
1732420110000|2024-11-24 03:48:30|1817.71|1811.81|1817.34|1811.44|1817.71|1811.81|1816.68|1810.78|22
1732420120000|2024-11-24 03:48:40|1817.32|1811.42|1817.63|1811.73|1818.42|1812.52|1817.27|1811.37|21
1732420130000|2024-11-24 03:48:50|1817.61|1811.71|1816.63|1810.73|1817.61|1811.71|1816.36|1810.46|31
1732420140000|2024-11-24 03:49:00|1816.72|1810.82|1816.67|1810.77|1816.74|1810.84|1816.54|1810.64|30
1732420150000|2024-11-24 03:49:10|1816.71|1810.81|1815.71|1809.81|1816.71|1810.81|1815.3|1809.4|29
1732420160000|2024-11-24 03:49:20|1815.6|1809.7|1814.58|1808.68|1815.6|1809.7|1813.74|1807.84|36
1732420170000|2024-11-24 03:49:30|1814.6|1808.7|1813.41|1807.51|1814.6|1808.7|1813.3|1807.4|27
1732420180000|2024-11-24 03:49:40|1813.38|1807.48|1810.36|1804.46|1813.41|1807.51|1810.36|1804.46|25
1732420190000|2024-11-24 03:49:50|1810.34|1804.44|1810.81|1804.91|1810.83|1804.93|1810.34|1804.44|34
1732420200000|2024-11-24 03:50:00|1810.86|1804.96|1811.39|1805.49|1811.42|1805.52|1810.74|1804.84|28
1732420210000|2024-11-24 03:50:10|1811.38|1805.48|1810.75|1804.85|1811.39|1805.49|1810.64|1804.74|24
1732420220000|2024-11-24 03:50:20|1810.73|1804.83|1810.83|1804.93|1811.47|1805.57|1810.7|1804.8|29
1732420230000|2024-11-24 03:50:30|1810.72|1804.82|1810.34|1804.44|1811.28|1805.38|1809.69|1803.79|28
1732420240000|2024-11-24 03:50:40|1810.33|1804.43|1809.6|1803.7|1810.4|1804.5|1809.31|1803.41|28
1732420250000|2024-11-24 03:50:50|1809.62|1803.72|1809.41|1803.51|1810.33|1804.43|1809.37|1803.47|29
1732420260000|2024-11-24 03:51:00|1809.38|1803.48|1808.9|1803|1809.7|1803.8|1808.88|1802.98|29
1732420270000|2024-11-24 03:51:10|1808.87|1802.97|1808.41|1802.51|1809.38|1803.48|1808.34|1802.44|27
1732420280000|2024-11-24 03:51:20|1808.32|1802.42|1808.5|1802.6|1808.52|1802.62|1807.68|1801.78|26
1732420290000|2024-11-24 03:51:30|1808.49|1802.59|1808.31|1802.41|1808.56|1802.66|1808.31|1802.41|19
1732420300000|2024-11-24 03:51:40|1808.3|1802.4|1808.28|1802.38|1808.57|1802.67|1807.78|1801.88|22
1732420310000|2024-11-24 03:51:50|1808.3|1802.4|1806.04|1800.14|1808.3|1802.4|1805.78|1799.88|27
1732420320000|2024-11-24 03:52:00|1806.1|1800.2|1804.38|1798.48|1806.5|1800.6|1803.87|1797.97|33
1732420330000|2024-11-24 03:52:10|1803.92|1798.02|1804.69|1798.79|1804.69|1798.79|1803.71|1797.81|32
1732420340000|2024-11-24 03:52:20|1804.72|1798.82|1805.62|1799.72|1805.78|1799.88|1804.72|1798.82|33
1732420350000|2024-11-24 03:52:30|1805.6|1799.7|1808.79|1802.89|1808.79|1802.89|1805.6|1799.7|26
1732420360000|2024-11-24 03:52:40|1808.77|1802.87|1810.06|1804.16|1810.2|1804.3|1808.44|1802.54|37
1732420370000|2024-11-24 03:52:50|1809.7|1803.8|1809.75|1803.85|1809.76|1803.86|1809.62|1803.72|21
1732420380000|2024-11-24 03:53:00|1809.72|1803.82|1808.39|1802.49|1809.85|1803.95|1808.35|1802.45|32
1732420390000|2024-11-24 03:53:10|1808.35|1802.45|1810.67|1804.77|1810.95|1805.05|1808.35|1802.45|29
1732420400000|2024-11-24 03:53:20|1810.59|1804.69|1808.41|1802.51|1810.61|1804.71|1807.83|1801.93|37
1732420410000|2024-11-24 03:53:30|1808.42|1802.52|1807.5|1801.6|1808.42|1802.52|1807.38|1801.48|34
1732420420000|2024-11-24 03:53:40|1807.47|1801.57|1807.37|1801.47|1807.62|1801.72|1806.87|1800.97|37
1732420430000|2024-11-24 03:53:50|1807.39|1801.49|1808.75|1802.85|1808.77|1802.87|1806.89|1800.99|27
1732420440000|2024-11-24 03:54:00|1808.68|1802.78|1807.72|1801.82|1808.83|1802.93|1807.35|1801.45|28
1732420450000|2024-11-24 03:54:10|1807.73|1801.83|1807.31|1801.41|1807.74|1801.84|1807.31|1801.41|35
1732420460000|2024-11-24 03:54:20|1807.38|1801.48|1806.7|1800.8|1807.39|1801.49|1806.6|1800.7|33
1732420470000|2024-11-24 03:54:30|1806.73|1800.83|1806.76|1800.86|1806.81|1800.91|1805.87|1799.97|34
1732420480000|2024-11-24 03:54:40|1806.78|1800.88|1806.74|1800.84|1806.78|1800.88|1806.4|1800.5|24
1732420490000|2024-11-24 03:54:50|1806.71|1800.81|1807.57|1801.67|1808.71|1802.81|1806.71|1800.81|34
1732420500000|2024-11-24 03:55:00|1807.53|1801.63|1806.46|1800.56|1807.56|1801.66|1806.37|1800.47|30
1732420510000|2024-11-24 03:55:10|1806.44|1800.54|1806.53|1800.63|1806.58|1800.68|1805.96|1800.06|33
1732420520000|2024-11-24 03:55:20|1806.52|1800.62|1807.34|1801.44|1807.35|1801.45|1806.49|1800.59|24
1732420530000|2024-11-24 03:55:30|1807.39|1801.49|1807.55|1801.65|1808.2|1802.3|1807.26|1801.36|34
1732420540000|2024-11-24 03:55:40|1807.57|1801.67|1805.71|1799.81|1807.57|1801.67|1805.71|1799.81|30
1732420550000|2024-11-24 03:55:50|1805.77|1799.87|1804.56|1798.66|1805.77|1799.87|1804.52|1798.62|30
1732420560000|2024-11-24 03:56:00|1804.57|1798.67|1805.41|1799.51|1806.36|1800.46|1804.57|1798.67|33
1732420570000|2024-11-24 03:56:10|1805.37|1799.47|1806.43|1800.53|1806.43|1800.53|1805.37|1799.47|31
1732420580000|2024-11-24 03:56:20|1806.56|1800.66|1807.29|1801.39|1807.45|1801.55|1806.47|1800.57|30
1732420590000|2024-11-24 03:56:30|1807.27|1801.37|1808.33|1802.43|1808.38|1802.48|1806.62|1800.72|29
1732420600000|2024-11-24 03:56:40|1808.35|1802.45|1810.14|1804.24|1810.45|1804.55|1808.32|1802.42|30
1732420610000|2024-11-24 03:56:50|1810.16|1804.26|1809.58|1803.68|1810.33|1804.43|1809.37|1803.47|33
1732420620000|2024-11-24 03:57:00|1809.51|1803.61|1809.64|1803.74|1809.64|1803.74|1809.44|1803.54|25
1732420630000|2024-11-24 03:57:10|1809.79|1803.89|1809.76|1803.86|1810.43|1804.53|1809.41|1803.51|28
1732420640000|2024-11-24 03:57:20|1809.71|1803.81|1808.43|1802.53|1810.42|1804.52|1808.36|1802.46|36
1732420650000|2024-11-24 03:57:30|1808.48|1802.58|1808.77|1802.87|1809.68|1803.78|1808.48|1802.58|34
1732420660000|2024-11-24 03:57:40|1808.73|1802.83|1808.8|1802.9|1808.8|1802.9|1808.29|1802.39|29
1732420670000|2024-11-24 03:57:50|1808.88|1802.98|1807.35|1801.45|1809.29|1803.39|1807.33|1801.43|26
1732420680000|2024-11-24 03:58:00|1807.37|1801.47|1807.66|1801.76|1807.66|1801.76|1806.7|1800.8|31
1732420690000|2024-11-24 03:58:10|1807.71|1801.81|1809.47|1803.57|1809.47|1803.57|1807.43|1801.53|25
1732420700000|2024-11-24 03:58:20|1809.4|1803.5|1809.57|1803.67|1809.64|1803.74|1809.24|1803.34|25
1732420710000|2024-11-24 03:58:30|1809.59|1803.69|1812.07|1806.17|1812.23|1806.33|1809.59|1803.69|23
1732420720000|2024-11-24 03:58:40|1812.21|1806.31|1811.59|1805.69|1812.23|1806.33|1811.35|1805.45|34
1732420730000|2024-11-24 03:58:50|1811.57|1805.67|1811.48|1805.58|1812.32|1806.42|1811.46|1805.56|19
1732420740000|2024-11-24 03:59:00|1811.52|1805.62|1810.5|1804.6|1811.52|1805.62|1810.5|1804.6|28
1732420750000|2024-11-24 03:59:10|1810.52|1804.62|1811.13|1805.23|1811.17|1805.27|1810.29|1804.39|27
1732420760000|2024-11-24 03:59:20|1811.14|1805.24|1811.45|1805.55|1811.52|1805.62|1810.46|1804.56|29
1732420770000|2024-11-24 03:59:30|1811.33|1805.43|1810.34|1804.44|1811.33|1805.43|1810.29|1804.39|24
1732420780000|2024-11-24 03:59:40|1810.31|1804.41|1810.3|1804.4|1810.36|1804.46|1809.57|1803.67|28
1732420790000|2024-11-24 03:59:50|1810.32|1804.42|1810.46|1804.56|1810.66|1804.76|1810.1|1804.2|26
1732420800000|2024-11-24 04:00:00|1810.44|1804.54|1806.41|1800.51|1810.49|1804.59|1806.41|1800.51|38
1732420810000|2024-11-24 04:00:10|1806.45|1800.55|1805.38|1799.48|1806.45|1800.55|1805.38|1799.48|22
1732420820000|2024-11-24 04:00:20|1805.37|1799.47|1805.19|1799.29|1805.46|1799.56|1804.59|1798.69|30
1732420830000|2024-11-24 04:00:30|1805.13|1799.23|1806.28|1800.38|1806.28|1800.38|1804.61|1798.71|36
1732420840000|2024-11-24 04:00:40|1806.14|1800.24|1804.65|1798.75|1806.14|1800.24|1804.64|1798.74|28
1732420850000|2024-11-24 04:00:50|1804.64|1798.74|1805.18|1799.28|1805.18|1799.28|1804.37|1798.47|31
1732420860000|2024-11-24 04:01:00|1805.22|1799.32|1805.42|1799.52|1806.29|1800.39|1805.22|1799.32|32
1732420870000|2024-11-24 04:01:10|1805.44|1799.54|1806.28|1800.38|1806.34|1800.44|1804.77|1798.87|35
1732420880000|2024-11-24 04:01:20|1806.2|1800.3|1805.66|1799.76|1807.41|1801.51|1805.66|1799.76|35
1732420890000|2024-11-24 04:01:30|1805.67|1799.77|1805.55|1799.65|1805.7|1799.8|1805.34|1799.44|28
1732420900000|2024-11-24 04:01:40|1805.54|1799.64|1805.39|1799.49|1806.32|1800.42|1805.35|1799.45|31
1732420910000|2024-11-24 04:01:50|1805.35|1799.45|1804.36|1798.46|1805.42|1799.52|1804.36|1798.46|33
1732420920000|2024-11-24 04:02:00|1804.37|1798.47|1804.57|1798.67|1804.59|1798.69|1804.27|1798.37|21
1732420930000|2024-11-24 04:02:10|1804.64|1798.74|1804.38|1798.48|1804.73|1798.83|1804.38|1798.48|30
1732420940000|2024-11-24 04:02:20|1804.37|1798.47|1805.19|1799.29|1805.19|1799.29|1804.33|1798.43|27
1732420950000|2024-11-24 04:02:30|1803.68|1797.78|1803.22|1797.32|1803.68|1797.78|1802.64|1796.74|31
1732420960000|2024-11-24 04:02:40|1803.24|1797.34|1804.27|1798.37|1804.57|1798.67|1803.24|1797.34|26
1732420970000|2024-11-24 04:02:50|1804.2|1798.3|1805.35|1799.45|1807.23|1801.33|1804.2|1798.3|31
1732420980000|2024-11-24 04:03:00|1805.43|1799.53|1804.41|1798.51|1805.46|1799.56|1804.35|1798.45|33
1732420990000|2024-11-24 04:03:10|1804.38|1798.48|1805.57|1799.67|1805.73|1799.83|1804.38|1798.48|26
1732421000000|2024-11-24 04:03:20|1805.73|1799.83|1805.71|1799.81|1806.59|1800.69|1805.42|1799.52|24
1732421010000|2024-11-24 04:03:30|1805.84|1799.94|1805.47|1799.57|1806.67|1800.77|1805.47|1799.57|29
1732421020000|2024-11-24 04:03:40|1805.48|1799.58|1810.91|1805.01|1811.74|1805.84|1805.32|1799.42|38
1732421030000|2024-11-24 04:03:50|1811.01|1805.11|1809.74|1803.84|1811.03|1805.13|1809.74|1803.84|31
1732421040000|2024-11-24 04:04:00|1809.76|1803.86|1812.27|1806.37|1812.27|1806.37|1809.56|1803.66|32
1732421050000|2024-11-24 04:04:10|1812.28|1806.38|1811.66|1805.76|1812.66|1806.76|1811.66|1805.76|26
1732421060000|2024-11-24 04:04:20|1811.78|1805.88|1811.59|1805.69|1811.92|1806.02|1810.96|1805.06|27
1732421070000|2024-11-24 04:04:30|1811.6|1805.7|1813.33|1807.43|1813.59|1807.69|1811.57|1805.67|27
1732421080000|2024-11-24 04:04:40|1813.35|1807.45|1812.44|1806.54|1813.39|1807.49|1812.41|1806.51|26
1732421090000|2024-11-24 04:04:50|1812.47|1806.57|1812.15|1806.25|1812.62|1806.72|1812.06|1806.16|30
1732421100000|2024-11-24 04:05:00|1812.14|1806.24|1811.97|1806.07|1812.14|1806.24|1810.63|1804.73|35
1732421110000|2024-11-24 04:05:10|1813.11|1807.21|1808.67|1802.77|1813.41|1807.51|1808.41|1802.51|37
1732421120000|2024-11-24 04:05:20|1808.64|1802.74|1809.7|1803.8|1809.88|1803.98|1808.45|1802.55|34
1732421130000|2024-11-24 04:05:30|1809.74|1803.84|1811.67|1805.77|1811.67|1805.77|1809.74|1803.84|35
1732421140000|2024-11-24 04:05:40|1811.69|1805.79|1810.74|1804.84|1812.16|1806.26|1810.72|1804.82|34
1732421150000|2024-11-24 04:05:50|1810.72|1804.82|1810.31|1804.41|1811.3|1805.4|1809.74|1803.84|34
1732421160000|2024-11-24 04:06:00|1809.62|1803.72|1813.52|1807.62|1813.65|1807.75|1809.62|1803.72|32
1732421170000|2024-11-24 04:06:10|1813.64|1807.74|1815.17|1809.27|1815.22|1809.32|1813.59|1807.69|34
1732421180000|2024-11-24 04:06:20|1815.15|1809.25|1814.32|1808.42|1815.15|1809.25|1814.23|1808.33|36
1732421190000|2024-11-24 04:06:30|1814.41|1808.51|1814.31|1808.41|1814.41|1808.51|1814.23|1808.33|30
1732421200000|2024-11-24 04:06:40|1814.3|1808.4|1815.37|1809.47|1815.37|1809.47|1813.76|1807.86|29
1732421210000|2024-11-24 04:06:50|1815.35|1809.45|1816.6|1810.7|1816.62|1810.72|1815.35|1809.45|28
1732421220000|2024-11-24 04:07:00|1816.54|1810.64|1816.33|1810.43|1817.29|1811.39|1816.27|1810.37|21
1732421230000|2024-11-24 04:07:10|1816.35|1810.45|1815.37|1809.47|1816.44|1810.54|1814.67|1808.77|32
1732421240000|2024-11-24 04:07:20|1815.35|1809.45|1815.64|1809.74|1815.64|1809.74|1814.66|1808.76|35
1732421250000|2024-11-24 04:07:30|1815.61|1809.71|1816.32|1810.42|1816.46|1810.56|1815.61|1809.71|25
1732421260000|2024-11-24 04:07:40|1816.3|1810.4|1816.25|1810.35|1816.47|1810.57|1816.25|1810.35|25
1732421270000|2024-11-24 04:07:50|1816.26|1810.36|1817.25|1811.35|1817.25|1811.35|1816.26|1810.36|25
1732421280000|2024-11-24 04:08:00|1817.22|1811.32|1817.31|1811.41|1817.88|1811.98|1817.22|1811.32|23
1732421290000|2024-11-24 04:08:10|1817.3|1811.4|1818.3|1812.4|1818.5|1812.6|1817.3|1811.4|24
1732421300000|2024-11-24 04:08:20|1818.28|1812.38|1817.44|1811.54|1818.32|1812.42|1817.41|1811.51|28
1732421310000|2024-11-24 04:08:30|1817.41|1811.51|1817.34|1811.44|1817.42|1811.52|1816.58|1810.68|25
1732421320000|2024-11-24 04:08:40|1817.29|1811.39|1816.48|1810.58|1817.39|1811.49|1816.39|1810.49|32
1732421330000|2024-11-24 04:08:50|1816.38|1810.48|1816.38|1810.48|1816.54|1810.64|1816.3|1810.4|29
1732421340000|2024-11-24 04:09:00|1816.33|1810.43|1814.81|1808.91|1816.45|1810.55|1814.81|1808.91|28
1732421350000|2024-11-24 04:09:10|1814.68|1808.78|1813.29|1807.39|1814.68|1808.78|1813.29|1807.39|24
1732421360000|2024-11-24 04:09:20|1813.25|1807.35|1811.26|1805.36|1813.25|1807.35|1811.26|1805.36|21
1732421370000|2024-11-24 04:09:30|1811.23|1805.33|1810.62|1804.72|1811.23|1805.33|1810.42|1804.52|30
1732421380000|2024-11-24 04:09:40|1810.6|1804.7|1809.71|1803.81|1810.6|1804.7|1809.65|1803.75|20
1732421390000|2024-11-24 04:09:50|1809.48|1803.58|1807.98|1802.08|1809.48|1803.58|1807.98|1802.08|18
1732421400000|2024-11-24 04:10:00|1807.96|1802.06|1808.37|1802.47|1808.39|1802.49|1807.67|1801.77|29
1732421410000|2024-11-24 04:10:10|1808.38|1802.48|1808.47|1802.57|1809.37|1803.47|1808.36|1802.46|29
1732421420000|2024-11-24 04:10:20|1808.46|1802.56|1807.68|1801.78|1808.46|1802.56|1807.68|1801.78|20
1732421430000|2024-11-24 04:10:30|1807.67|1801.77|1807.38|1801.48|1807.67|1801.77|1807.3|1801.4|16
1732421440000|2024-11-24 04:10:40|1807.39|1801.49|1806.59|1800.69|1807.39|1801.49|1806.47|1800.57|20
1732421450000|2024-11-24 04:10:50|1806.55|1800.65|1806.52|1800.62|1807.31|1801.41|1806.35|1800.45|30
1732421460000|2024-11-24 04:11:00|1806.49|1800.59|1805.18|1799.28|1806.5|1800.6|1805.18|1799.28|19
1732421470000|2024-11-24 04:11:10|1805.14|1799.24|1806.26|1800.36|1806.26|1800.36|1804.6|1798.7|31
1732421480000|2024-11-24 04:11:20|1806.24|1800.34|1807.58|1801.68|1808.17|1802.27|1806.18|1800.28|31
1732421490000|2024-11-24 04:11:30|1807.56|1801.66|1810.66|1804.76|1810.66|1804.76|1807.56|1801.66|34
1732421500000|2024-11-24 04:11:40|1810.61|1804.71|1810.2|1804.3|1810.61|1804.71|1809.7|1803.8|30
1732421510000|2024-11-24 04:11:50|1810.18|1804.28|1809.17|1803.27|1810.18|1804.28|1809.17|1803.27|32
1732421520000|2024-11-24 04:12:00|1809|1803.1|1807.24|1801.34|1809|1803.1|1807.24|1801.34|28
1732421530000|2024-11-24 04:12:10|1806.75|1800.85|1807.49|1801.59|1807.57|1801.67|1806.69|1800.79|28
1732421540000|2024-11-24 04:12:20|1807.4|1801.5|1808.39|1802.49|1808.42|1802.52|1807.4|1801.5|30
1732421550000|2024-11-24 04:12:30|1808.38|1802.48|1808.28|1802.38|1809|1803.1|1808.28|1802.38|26
1732421560000|2024-11-24 04:12:40|1808.24|1802.34|1807.34|1801.44|1808.24|1802.34|1807.34|1801.44|30
1732421570000|2024-11-24 04:12:50|1807.32|1801.42|1805.32|1799.42|1807.32|1801.42|1805.32|1799.42|25
1732421580000|2024-11-24 04:13:00|1805.08|1799.18|1803.71|1797.81|1805.11|1799.21|1803.63|1797.73|15
1732421590000|2024-11-24 04:13:10|1803.57|1797.67|1803.34|1797.44|1803.72|1797.82|1803.34|1797.44|27
1732421600000|2024-11-24 04:13:20|1803.37|1797.47|1804.26|1798.36|1804.27|1798.37|1803.37|1797.47|29
1732421610000|2024-11-24 04:13:30|1804.25|1798.35|1805.61|1799.71|1805.65|1799.75|1803.61|1797.71|31
1732421620000|2024-11-24 04:13:40|1805.49|1799.59|1802.7|1796.8|1805.57|1799.67|1802.7|1796.8|31
1732421630000|2024-11-24 04:13:50|1802.77|1796.87|1803.61|1797.71|1803.8|1797.9|1802.74|1796.84|35
1732421640000|2024-11-24 04:14:00|1803.56|1797.66|1804.51|1798.61|1804.51|1798.61|1803.41|1797.51|31
1732421650000|2024-11-24 04:14:10|1804.4|1798.5|1804.05|1798.15|1804.7|1798.8|1804.05|1798.15|28
1732421660000|2024-11-24 04:14:20|1804.08|1798.18|1803.28|1797.38|1804.33|1798.43|1803.28|1797.38|30
1732421670000|2024-11-24 04:14:30|1803.3|1797.4|1803.39|1797.49|1803.39|1797.49|1803.24|1797.34|23
1732421680000|2024-11-24 04:14:40|1803.36|1797.46|1803.57|1797.67|1803.57|1797.67|1803.3|1797.4|31
1732421690000|2024-11-24 04:14:50|1803.74|1797.84|1804.55|1798.65|1804.56|1798.66|1803.74|1797.84|25
1732421700000|2024-11-24 04:15:00|1804.53|1798.63|1804.27|1798.37|1804.55|1798.65|1803.63|1797.73|31
1732421710000|2024-11-24 04:15:10|1804.36|1798.46|1803.52|1797.62|1804.36|1798.46|1803.33|1797.43|27
1732421720000|2024-11-24 04:15:20|1803.4|1797.5|1803.3|1797.4|1803.4|1797.5|1802.69|1796.79|29
1732421730000|2024-11-24 04:15:30|1803.28|1797.38|1801.35|1795.45|1803.3|1797.4|1801.35|1795.45|27
1732421740000|2024-11-24 04:15:40|1801.37|1795.47|1800.3|1794.4|1801.41|1795.51|1800.3|1794.4|14
1732421750000|2024-11-24 04:15:50|1800.27|1794.37|1799.68|1793.78|1801.1|1795.2|1799.65|1793.75|34
1732421760000|2024-11-24 04:16:00|1799.69|1793.79|1798.67|1792.77|1799.69|1793.79|1798.67|1792.77|22
1732421770000|2024-11-24 04:16:10|1798.66|1792.76|1797.69|1791.79|1799.2|1793.3|1797.69|1791.79|32
1732421780000|2024-11-24 04:16:20|1797.47|1791.57|1797.35|1791.45|1797.77|1791.87|1797.35|1791.45|34
1732421790000|2024-11-24 04:16:30|1797.33|1791.43|1795.64|1789.74|1797.33|1791.43|1795.46|1789.56|32
1732421800000|2024-11-24 04:16:40|1795.66|1789.76|1794.21|1788.31|1795.66|1789.76|1794.21|1788.31|30
1732421810000|2024-11-24 04:16:50|1794.17|1788.27|1792.36|1786.46|1794.17|1788.27|1792.36|1786.46|36
1732421820000|2024-11-24 04:17:00|1792.34|1786.44|1792.34|1786.44|1792.34|1786.44|1791.78|1785.88|9
1732421830000|2024-11-24 04:17:10|1792.39|1786.49|1791.26|1785.36|1792.39|1786.49|1790.64|1784.74|34
1732421840000|2024-11-24 04:17:20|1791.22|1785.32|1793.38|1787.48|1793.38|1787.48|1790.46|1784.56|37
1732421850000|2024-11-24 04:17:30|1793.41|1787.51|1793.65|1787.75|1793.77|1787.87|1792.51|1786.61|37
1732421860000|2024-11-24 04:17:40|1793.82|1787.92|1793.63|1787.73|1794.28|1788.38|1793.43|1787.53|36
1732421870000|2024-11-24 04:17:50|1793.65|1787.75|1795.33|1789.43|1795.33|1789.43|1793.5|1787.6|35
1732421880000|2024-11-24 04:18:00|1795.29|1789.39|1795.13|1789.23|1795.29|1789.39|1794.09|1788.19|35
1732421890000|2024-11-24 04:18:10|1795.19|1789.29|1792.5|1786.6|1795.26|1789.36|1792.5|1786.6|32
1732421900000|2024-11-24 04:18:20|1792.52|1786.62|1791.63|1785.73|1792.62|1786.72|1791.63|1785.73|36
1732421910000|2024-11-24 04:18:30|1791.53|1785.63|1791.14|1785.24|1792.15|1786.25|1791.14|1785.24|34
1732421920000|2024-11-24 04:18:40|1791.12|1785.22|1790.58|1784.68|1791.29|1785.39|1790.45|1784.55|31
1732421930000|2024-11-24 04:18:50|1790.64|1784.74|1790.48|1784.58|1791.65|1785.75|1790.43|1784.53|34
1732421940000|2024-11-24 04:19:00|1790.46|1784.56|1790.69|1784.79|1790.7|1784.8|1790.14|1784.24|25
1732421950000|2024-11-24 04:19:10|1790.77|1784.87|1791.97|1786.07|1792.62|1786.72|1790.77|1784.87|36
1732421960000|2024-11-24 04:19:20|1791.93|1786.03|1792.93|1787.03|1793.05|1787.15|1791.92|1786.02|33
1732421970000|2024-11-24 04:19:30|1792.9|1787|1795.16|1789.26|1795.16|1789.26|1792.72|1786.82|36
1732421980000|2024-11-24 04:19:40|1795.29|1789.39|1794.95|1789.05|1795.69|1789.79|1794.94|1789.04|31
1732421990000|2024-11-24 04:19:50|1794.9|1789|1794.55|1788.65|1795.44|1789.54|1794.1|1788.2|33
1732422000000|2024-11-24 04:20:00|1794.51|1788.61|1794.21|1788.31|1795.19|1789.29|1793.48|1787.58|30
1732422010000|2024-11-24 04:20:10|1794.13|1788.23|1793.17|1787.27|1794.18|1788.28|1793.01|1787.11|34
1732422020000|2024-11-24 04:20:20|1793.08|1787.18|1792.47|1786.57|1793.29|1787.39|1792.47|1786.57|28
1732422030000|2024-11-24 04:20:30|1792.48|1786.58|1792.48|1786.58|1793.46|1787.56|1792.47|1786.57|28
1732422040000|2024-11-24 04:20:40|1792.46|1786.56|1792.22|1786.32|1792.6|1786.7|1792.21|1786.31|29
1732422050000|2024-11-24 04:20:50|1791.69|1785.79|1791.21|1785.31|1791.69|1785.79|1790.39|1784.49|31
1732422060000|2024-11-24 04:21:00|1791.18|1785.28|1791.14|1785.24|1791.22|1785.32|1790.37|1784.47|32
1732422070000|2024-11-24 04:21:10|1791.21|1785.31|1793.44|1787.54|1793.44|1787.54|1791.21|1785.31|34
1732422080000|2024-11-24 04:21:20|1793.23|1787.33|1793.5|1787.6|1793.66|1787.76|1792.93|1787.03|31
1732422090000|2024-11-24 04:21:30|1793.47|1787.57|1793.74|1787.84|1794.35|1788.45|1792.56|1786.66|39
1732422100000|2024-11-24 04:21:40|1793.82|1787.92|1795.3|1789.4|1795.45|1789.55|1793.82|1787.92|27
1732422110000|2024-11-24 04:21:50|1795.27|1789.37|1793.61|1787.71|1796.1|1790.2|1793.61|1787.71|38
1732422120000|2024-11-24 04:22:00|1793.67|1787.77|1795.59|1789.69|1796.2|1790.3|1793.59|1787.69|34
1732422130000|2024-11-24 04:22:10|1795.54|1789.64|1796.56|1790.66|1797|1791.1|1795.54|1789.64|31
1732422140000|2024-11-24 04:22:20|1796.62|1790.72|1799.12|1793.22|1799.12|1793.22|1796.02|1790.12|35
1732422150000|2024-11-24 04:22:30|1799.08|1793.18|1800.31|1794.41|1800.31|1794.41|1799.08|1793.18|29
1732422160000|2024-11-24 04:22:40|1800.22|1794.32|1800.46|1794.56|1800.47|1794.57|1799.61|1793.71|35
1732422170000|2024-11-24 04:22:50|1800.48|1794.58|1801.49|1795.59|1802.48|1796.58|1800.46|1794.56|30
1732422180000|2024-11-24 04:23:00|1801.52|1795.62|1800.09|1794.19|1801.52|1795.62|1799.58|1793.68|35
1732422190000|2024-11-24 04:23:10|1800.15|1794.25|1798.65|1792.75|1800.15|1794.25|1798.61|1792.71|27
1732422200000|2024-11-24 04:23:20|1798.61|1792.71|1799.3|1793.4|1799.3|1793.4|1798.42|1792.52|25
1732422210000|2024-11-24 04:23:30|1799.31|1793.41|1799.75|1793.85|1799.78|1793.88|1799.26|1793.36|31
1732422220000|2024-11-24 04:23:40|1799.78|1793.88|1798.65|1792.75|1800.34|1794.44|1798.54|1792.64|36
1732422230000|2024-11-24 04:23:50|1798.68|1792.78|1798.6|1792.7|1798.8|1792.9|1798.4|1792.5|33
1732422240000|2024-11-24 04:24:00|1798.43|1792.53|1798.65|1792.75|1798.65|1792.75|1798.22|1792.32|34
1732422250000|2024-11-24 04:24:10|1798.6|1792.7|1799.64|1793.74|1799.77|1793.87|1798.17|1792.27|33
1732422260000|2024-11-24 04:24:20|1799.62|1793.72|1798.65|1792.75|1799.62|1793.72|1798.36|1792.46|29
1732422270000|2024-11-24 04:24:30|1798.59|1792.69|1798.37|1792.47|1798.65|1792.75|1798.36|1792.46|23
1732422280000|2024-11-24 04:24:40|1798.45|1792.55|1798.65|1792.75|1798.65|1792.75|1798.36|1792.46|28
1732422290000|2024-11-24 04:24:50|1798.68|1792.78|1799.4|1793.5|1799.42|1793.52|1798.55|1792.65|22
1732422300000|2024-11-24 04:25:00|1799.35|1793.45|1797.39|1791.49|1799.35|1793.45|1797.33|1791.43|25
1732422310000|2024-11-24 04:25:10|1797.36|1791.46|1796.63|1790.73|1797.59|1791.69|1796.52|1790.62|29
1732422320000|2024-11-24 04:25:20|1796.61|1790.71|1797.27|1791.37|1797.53|1791.63|1796.61|1790.71|35
1732422330000|2024-11-24 04:25:30|1797.25|1791.35|1797.43|1791.53|1798.35|1792.45|1797.25|1791.35|31
1732422340000|2024-11-24 04:25:40|1797.61|1791.71|1797.55|1791.65|1797.64|1791.74|1797.22|1791.32|32
1732422350000|2024-11-24 04:25:50|1797.52|1791.62|1798.35|1792.45|1798.4|1792.5|1797.52|1791.62|27
1732422360000|2024-11-24 04:26:00|1798.55|1792.65|1798.74|1792.84|1799.65|1793.75|1798.55|1792.65|30
1732422370000|2024-11-24 04:26:10|1798.68|1792.78|1797.2|1791.3|1798.68|1792.78|1797.2|1791.3|36
1732422380000|2024-11-24 04:26:20|1797.18|1791.28|1796.61|1790.71|1797.18|1791.28|1796.43|1790.53|30
1732422390000|2024-11-24 04:26:30|1796.65|1790.75|1795.53|1789.63|1796.82|1790.92|1795.53|1789.63|30
1732422400000|2024-11-24 04:26:40|1795.6|1789.7|1792.76|1786.86|1795.6|1789.7|1792.57|1786.67|33
1732422410000|2024-11-24 04:26:50|1792.66|1786.76|1792.64|1786.74|1792.78|1786.88|1792.37|1786.47|27
1732422420000|2024-11-24 04:27:00|1792.65|1786.75|1793.37|1787.47|1793.37|1787.47|1792.53|1786.63|29
1732422430000|2024-11-24 04:27:10|1793.5|1787.6|1792.43|1786.53|1793.73|1787.83|1792.35|1786.45|31
1732422440000|2024-11-24 04:27:20|1792.63|1786.73|1793.24|1787.34|1793.39|1787.49|1792.5|1786.6|26
1732422450000|2024-11-24 04:27:30|1793.22|1787.32|1792.39|1786.49|1793.24|1787.34|1792.37|1786.47|21
1732422460000|2024-11-24 04:27:40|1792.42|1786.52|1794.23|1788.33|1794.41|1788.51|1792.42|1786.52|30
1732422470000|2024-11-24 04:27:50|1794.22|1788.32|1793.32|1787.42|1794.34|1788.44|1793.26|1787.36|30
1732422480000|2024-11-24 04:28:00|1793.88|1787.98|1793.36|1787.46|1793.89|1787.99|1792.63|1786.73|35
1732422490000|2024-11-24 04:28:10|1793.4|1787.5|1793.29|1787.39|1793.41|1787.51|1793.21|1787.31|29
1732422500000|2024-11-24 04:28:20|1793.3|1787.4|1795.4|1789.5|1795.41|1789.51|1793.23|1787.33|27
1732422510000|2024-11-24 04:28:30|1795.52|1789.62|1795.56|1789.66|1796.29|1790.39|1795.52|1789.62|29
1732422520000|2024-11-24 04:28:40|1795.51|1789.61|1795.57|1789.67|1795.73|1789.83|1795.37|1789.47|17
1732422530000|2024-11-24 04:28:50|1795.55|1789.65|1794.42|1788.52|1795.57|1789.67|1794.35|1788.45|25
1732422540000|2024-11-24 04:29:00|1794.44|1788.54|1795.41|1789.51|1795.43|1789.53|1794.44|1788.54|30
1732422550000|2024-11-24 04:29:10|1795.62|1789.72|1794.57|1788.67|1795.77|1789.87|1794.52|1788.62|29
1732422560000|2024-11-24 04:29:20|1794.55|1788.65|1794.65|1788.75|1795.23|1789.33|1794.55|1788.65|30
1732422570000|2024-11-24 04:29:30|1794.67|1788.77|1796.26|1790.36|1796.31|1790.41|1794.67|1788.77|24
1732422580000|2024-11-24 04:29:40|1796.27|1790.37|1797.47|1791.57|1797.47|1791.57|1795.6|1789.7|31
1732422590000|2024-11-24 04:29:50|1797.38|1791.48|1797.41|1791.51|1797.73|1791.83|1797.31|1791.41|24
1732422600000|2024-11-24 04:30:00|1797.36|1791.46|1796.42|1790.52|1797.41|1791.51|1796.31|1790.41|37
1732422610000|2024-11-24 04:30:10|1796.39|1790.49|1797.57|1791.67|1799.33|1793.43|1796.37|1790.47|31
1732422620000|2024-11-24 04:30:20|1797.38|1791.48|1797.42|1791.52|1798.26|1792.36|1797.27|1791.37|32
1732422630000|2024-11-24 04:30:30|1797.44|1791.54|1799.49|1793.59|1799.63|1793.73|1797.43|1791.53|32
1732422640000|2024-11-24 04:30:40|1799.44|1793.54|1798.45|1792.55|1799.46|1793.56|1798.43|1792.53|35
1732422650000|2024-11-24 04:30:50|1798.49|1792.59|1797.53|1791.63|1798.58|1792.68|1797.53|1791.63|32
1732422660000|2024-11-24 04:31:00|1797.56|1791.66|1797.64|1791.74|1798.31|1792.41|1797.53|1791.63|32
1732422670000|2024-11-24 04:31:10|1797.71|1791.81|1800.36|1794.46|1800.43|1794.53|1797.71|1791.81|34
1732422680000|2024-11-24 04:31:20|1800.25|1794.35|1800.27|1794.37|1800.59|1794.69|1800.25|1794.35|32
1732422690000|2024-11-24 04:31:30|1800.32|1794.42|1798.3|1792.4|1800.4|1794.5|1798.3|1792.4|35
1732422700000|2024-11-24 04:31:40|1798.33|1792.43|1798.35|1792.45|1798.38|1792.48|1797.66|1791.76|29
1732422710000|2024-11-24 04:31:50|1798.3|1792.4|1795.7|1789.8|1798.38|1792.48|1795.7|1789.8|30
1732422720000|2024-11-24 04:32:00|1795.56|1789.66|1794.48|1788.58|1795.58|1789.68|1794.48|1788.58|29
1732422730000|2024-11-24 04:32:10|1794.44|1788.54|1793.37|1787.47|1794.44|1788.54|1793.37|1787.47|28
1732422740000|2024-11-24 04:32:20|1793.24|1787.34|1790.52|1784.62|1793.24|1787.34|1790.52|1784.62|28
1732422750000|2024-11-24 04:32:30|1790.48|1784.58|1788.64|1782.74|1790.48|1784.58|1788.64|1782.74|32
1732422760000|2024-11-24 04:32:40|1788.6|1782.7|1788.69|1782.79|1788.69|1782.79|1788.48|1782.58|18
1732422770000|2024-11-24 04:32:50|1788.63|1782.73|1788.24|1782.34|1788.63|1782.73|1787.26|1781.36|24
1732422780000|2024-11-24 04:33:00|1788.15|1782.25|1786.58|1780.68|1788.28|1782.38|1786.57|1780.67|27
1732422790000|2024-11-24 04:33:10|1786.49|1780.59|1786.45|1780.55|1787.31|1781.41|1786.43|1780.53|33
1732422800000|2024-11-24 04:33:20|1786.47|1780.57|1786.55|1780.65|1787.39|1781.49|1786.38|1780.48|32
1732422810000|2024-11-24 04:33:30|1786.53|1780.63|1786.24|1780.34|1786.53|1780.63|1785.7|1779.8|26
1732422820000|2024-11-24 04:33:40|1786.26|1780.36|1785.41|1779.51|1786.4|1780.5|1785.36|1779.46|33
1732422830000|2024-11-24 04:33:50|1785.39|1779.49|1785.34|1779.44|1786.2|1780.3|1785.32|1779.42|24
1732422840000|2024-11-24 04:34:00|1785.32|1779.42|1784.64|1778.74|1785.34|1779.44|1784.57|1778.67|33
1732422850000|2024-11-24 04:34:10|1784.69|1778.79|1782.34|1776.44|1785.18|1779.28|1782.34|1776.44|30
1732422860000|2024-11-24 04:34:20|1782.36|1776.46|1782.38|1776.48|1783.19|1777.29|1782.28|1776.38|34
1732422870000|2024-11-24 04:34:30|1782.42|1776.52|1783.15|1777.25|1783.15|1777.25|1782.13|1776.23|32
1732422880000|2024-11-24 04:34:40|1783.12|1777.22|1783.07|1777.17|1784.52|1778.62|1783.01|1777.11|34
1732422890000|2024-11-24 04:34:50|1783.12|1777.22|1782.24|1776.34|1783.12|1777.22|1782.22|1776.32|33
1732422900000|2024-11-24 04:35:00|1782.27|1776.37|1782.19|1776.29|1782.69|1776.79|1782.19|1776.29|33
1732422910000|2024-11-24 04:35:10|1782.32|1776.42|1781.97|1776.07|1782.35|1776.45|1781.44|1775.54|34
1732422920000|2024-11-24 04:35:20|1782.31|1776.41|1781.76|1775.86|1782.31|1776.41|1781.25|1775.35|34
1732422930000|2024-11-24 04:35:30|1782.34|1776.44|1782.41|1776.51|1782.76|1776.86|1782.25|1776.35|35
1732422940000|2024-11-24 04:35:40|1782.51|1776.61|1783.33|1777.43|1783.59|1777.69|1782.43|1776.53|34
1732422950000|2024-11-24 04:35:50|1783.3|1777.4|1782.61|1776.71|1783.38|1777.48|1782.51|1776.61|29
1732422960000|2024-11-24 04:36:00|1782.63|1776.73|1781.4|1775.5|1782.68|1776.78|1781.4|1775.5|27
1732422970000|2024-11-24 04:36:10|1781.33|1775.43|1779.73|1773.83|1781.39|1775.49|1779.7|1773.8|25
1732422980000|2024-11-24 04:36:20|1779.74|1773.84|1780.3|1774.4|1780.32|1774.42|1779.41|1773.51|33
1732422990000|2024-11-24 04:36:30|1780.33|1774.43|1779.3|1773.4|1780.33|1774.43|1779.3|1773.4|29
1732423000000|2024-11-24 04:36:40|1779.37|1773.47|1779.32|1773.42|1779.4|1773.5|1779.3|1773.4|18
1732423010000|2024-11-24 04:36:50|1779.35|1773.45|1778.37|1772.47|1779.37|1773.47|1778.35|1772.45|20
1732423020000|2024-11-24 04:37:00|1778.35|1772.45|1777.27|1771.37|1778.68|1772.78|1777.26|1771.36|34
1732423030000|2024-11-24 04:37:10|1777.36|1771.46|1776.64|1770.74|1777.39|1771.49|1776.64|1770.74|23
1732423040000|2024-11-24 04:37:20|1776.65|1770.75|1776.34|1770.44|1776.7|1770.8|1776.34|1770.44|32
1732423050000|2024-11-24 04:37:30|1776.36|1770.46|1775.6|1769.7|1776.43|1770.53|1775.49|1769.59|21
1732423060000|2024-11-24 04:37:40|1775.38|1769.48|1774.64|1768.74|1775.43|1769.53|1774.33|1768.43|35
1732423070000|2024-11-24 04:37:50|1774.58|1768.68|1772.61|1766.71|1775.21|1769.31|1772.61|1766.71|35
1732423080000|2024-11-24 04:38:00|1772.4|1766.5|1772.04|1766.14|1773.24|1767.34|1772.01|1766.11|36
1732423090000|2024-11-24 04:38:10|1771.55|1765.65|1772.11|1766.21|1772.35|1766.45|1771.55|1765.65|33
1732423100000|2024-11-24 04:38:20|1771.58|1765.68|1771.23|1765.33|1771.62|1765.72|1770.64|1764.74|34
1732423110000|2024-11-24 04:38:30|1771.22|1765.32|1770.43|1764.53|1771.27|1765.37|1770.41|1764.51|31
1732423120000|2024-11-24 04:38:40|1770.45|1764.55|1768.7|1762.8|1770.59|1764.69|1768.7|1762.8|32
1732423130000|2024-11-24 04:38:50|1768.78|1762.88|1768.5|1762.6|1769.75|1763.85|1768.48|1762.58|29
1732423140000|2024-11-24 04:39:00|1768.53|1762.63|1770.08|1764.18|1770.08|1764.18|1768.42|1762.52|31
1732423150000|2024-11-24 04:39:10|1770.59|1764.69|1765.46|1759.56|1770.64|1764.74|1765.33|1759.43|35
1732423160000|2024-11-24 04:39:20|1765.41|1759.51|1764.96|1759.06|1766.41|1760.51|1764.96|1759.06|31
1732423170000|2024-11-24 04:39:30|1764.58|1758.68|1766.36|1760.46|1766.41|1760.51|1764.53|1758.63|34
1732423180000|2024-11-24 04:39:40|1766.38|1760.48|1766.34|1760.44|1766.43|1760.53|1766.21|1760.31|27
1732423190000|2024-11-24 04:39:50|1766.45|1760.55|1767.32|1761.42|1767.74|1761.84|1766.28|1760.38|30
1732423200000|2024-11-24 04:40:00|1767.37|1761.47|1767.15|1761.25|1769.56|1763.66|1767.15|1761.25|39
1732423210000|2024-11-24 04:40:10|1766.54|1760.64|1766.54|1760.64|1767.67|1761.77|1766.44|1760.54|32
1732423220000|2024-11-24 04:40:20|1766.62|1760.72|1764.44|1758.54|1766.62|1760.72|1764.4|1758.5|38
1732423230000|2024-11-24 04:40:30|1764.54|1758.64|1764.4|1758.5|1764.66|1758.76|1764.2|1758.3|32
1732423240000|2024-11-24 04:40:40|1764.42|1758.52|1766.45|1760.55|1766.45|1760.55|1764.34|1758.44|27
1732423250000|2024-11-24 04:40:50|1766.36|1760.46|1765.65|1759.75|1767.15|1761.25|1765.55|1759.65|27
1732423260000|2024-11-24 04:41:00|1765.7|1759.8|1766.26|1760.36|1768.58|1762.68|1765.7|1759.8|39
1732423270000|2024-11-24 04:41:10|1766.24|1760.34|1766.82|1760.92|1766.82|1760.92|1765.7|1759.8|35
1732423280000|2024-11-24 04:41:20|1767.66|1761.76|1769.55|1763.65|1769.67|1763.77|1767.66|1761.76|36
1732423290000|2024-11-24 04:41:30|1769.52|1763.62|1771.25|1765.35|1771.47|1765.57|1769.19|1763.29|37
1732423300000|2024-11-24 04:41:40|1770.71|1764.81|1771.45|1765.55|1771.51|1765.61|1770.32|1764.42|38
1732423310000|2024-11-24 04:41:50|1771.43|1765.53|1769.47|1763.57|1771.47|1765.57|1769.23|1763.33|34
1732423320000|2024-11-24 04:42:00|1769.48|1763.58|1767.91|1762.01|1770.23|1764.33|1767.91|1762.01|36
1732423330000|2024-11-24 04:42:10|1766.61|1760.71|1768.13|1762.23|1768.13|1762.23|1765.51|1759.61|36
1732423340000|2024-11-24 04:42:20|1768.16|1762.26|1768.31|1762.41|1768.83|1762.93|1767.97|1762.07|34
1732423350000|2024-11-24 04:42:30|1768.29|1762.39|1766.48|1760.58|1769.21|1763.31|1766.42|1760.52|30
1732423360000|2024-11-24 04:42:40|1766.42|1760.52|1766.47|1760.57|1767.18|1761.28|1766.39|1760.49|30
1732423370000|2024-11-24 04:42:50|1766.49|1760.59|1767.13|1761.23|1767.33|1761.43|1766.46|1760.56|30
1732423380000|2024-11-24 04:43:00|1767.06|1761.16|1766.29|1760.39|1767.06|1761.16|1766.19|1760.29|37
1732423390000|2024-11-24 04:43:10|1766.3|1760.4|1766.61|1760.71|1766.71|1760.81|1766.25|1760.35|36
1732423400000|2024-11-24 04:43:20|1766.5|1760.6|1765.29|1759.39|1766.61|1760.71|1765.26|1759.36|32
1732423410000|2024-11-24 04:43:30|1765.35|1759.45|1766.45|1760.55|1766.45|1760.55|1765.31|1759.41|27
1732423420000|2024-11-24 04:43:40|1766.4|1760.5|1763.75|1757.85|1766.72|1760.82|1763.72|1757.82|34
1732423430000|2024-11-24 04:43:50|1763.77|1757.87|1763.62|1757.72|1764.39|1758.49|1763.52|1757.62|34
1732423440000|2024-11-24 04:44:00|1763.64|1757.74|1765.52|1759.62|1765.52|1759.62|1763.52|1757.62|34
1732423450000|2024-11-24 04:44:10|1765.84|1759.94|1768.4|1762.5|1768.4|1762.5|1765.84|1759.94|39
1732423460000|2024-11-24 04:44:20|1768.41|1762.51|1769.7|1763.8|1769.7|1763.8|1768.22|1762.32|33
1732423470000|2024-11-24 04:44:30|1770.15|1764.25|1769.19|1763.29|1770.54|1764.64|1769.17|1763.27|31
1732423480000|2024-11-24 04:44:40|1769.21|1763.31|1769.44|1763.54|1769.44|1763.54|1768.52|1762.62|34
1732423490000|2024-11-24 04:44:50|1769.47|1763.57|1770.28|1764.38|1770.32|1764.42|1769.47|1763.57|30
1732423500000|2024-11-24 04:45:00|1770.29|1764.39|1769.42|1763.52|1770.46|1764.56|1769.42|1763.52|37
1732423510000|2024-11-24 04:45:10|1769.4|1763.5|1769.3|1763.4|1770.11|1764.21|1769.3|1763.4|31
1732423520000|2024-11-24 04:45:20|1769.28|1763.38|1770.47|1764.57|1770.47|1764.57|1768.48|1762.58|32
1732423530000|2024-11-24 04:45:30|1770.44|1764.54|1769.42|1763.52|1770.45|1764.55|1769.21|1763.31|33
1732423540000|2024-11-24 04:45:40|1769.4|1763.5|1770.44|1764.54|1771.37|1765.47|1769.32|1763.42|36
1732423550000|2024-11-24 04:45:50|1770.43|1764.53|1771.57|1765.67|1771.57|1765.67|1770.21|1764.31|32
1732423560000|2024-11-24 04:46:00|1771.54|1765.64|1772.25|1766.35|1772.25|1766.35|1771.2|1765.3|17
1732423570000|2024-11-24 04:46:10|1772.23|1766.33|1773.28|1767.38|1773.38|1767.48|1772.17|1766.27|32
1732423580000|2024-11-24 04:46:20|1773.39|1767.49|1773.95|1768.05|1774.31|1768.41|1773.39|1767.49|34
1732423590000|2024-11-24 04:46:30|1774.2|1768.3|1775.27|1769.37|1775.43|1769.53|1774.01|1768.11|31
1732423600000|2024-11-24 04:46:40|1775.45|1769.55|1777.18|1771.28|1777.26|1771.36|1775.44|1769.54|30
1732423610000|2024-11-24 04:46:50|1777.19|1771.29|1775.54|1769.64|1777.31|1771.41|1775.49|1769.59|35
1732423620000|2024-11-24 04:47:00|1775.56|1769.66|1776.61|1770.71|1778|1772.1|1775.52|1769.62|37
1732423630000|2024-11-24 04:47:10|1776.41|1770.51|1777.98|1772.08|1778.02|1772.12|1776.38|1770.48|30
1732423640000|2024-11-24 04:47:20|1778|1772.1|1776.59|1770.69|1778.33|1772.43|1776.46|1770.56|27
1732423650000|2024-11-24 04:47:30|1776.61|1770.71|1777.49|1771.59|1777.73|1771.83|1776.52|1770.62|39
1732423660000|2024-11-24 04:47:40|1777.56|1771.66|1777.22|1771.32|1778.2|1772.3|1777.2|1771.3|33
1732423670000|2024-11-24 04:47:50|1777.24|1771.34|1776.39|1770.49|1777.34|1771.44|1776.24|1770.34|26
1732423680000|2024-11-24 04:48:00|1776.35|1770.45|1775.33|1769.43|1776.37|1770.47|1775.33|1769.43|35
1732423690000|2024-11-24 04:48:10|1775.32|1769.42|1775.37|1769.47|1775.66|1769.76|1775.31|1769.41|27
1732423700000|2024-11-24 04:48:20|1775.39|1769.49|1773.39|1767.49|1775.52|1769.62|1773.04|1767.14|33
1732423710000|2024-11-24 04:48:30|1773.4|1767.5|1772.32|1766.42|1773.45|1767.55|1772.27|1766.37|37
1732423720000|2024-11-24 04:48:40|1772.29|1766.39|1771.59|1765.69|1772.29|1766.39|1771.39|1765.49|32
1732423730000|2024-11-24 04:48:50|1771.58|1765.68|1772.52|1766.62|1772.6|1766.7|1771.58|1765.68|29
1732423740000|2024-11-24 04:49:00|1772.54|1766.64|1773.45|1767.55|1774.14|1768.24|1772.54|1766.64|31
1732423750000|2024-11-24 04:49:10|1773.5|1767.6|1774.4|1768.5|1774.41|1768.51|1773.4|1767.5|30
1732423760000|2024-11-24 04:49:20|1774.38|1768.48|1774.32|1768.42|1774.41|1768.51|1773.88|1767.98|33
1732423770000|2024-11-24 04:49:30|1774.37|1768.47|1773.66|1767.76|1774.56|1768.66|1773.41|1767.51|35
1732423780000|2024-11-24 04:49:40|1774.14|1768.24|1773.08|1767.18|1774.14|1768.24|1773.08|1767.18|34
1732423790000|2024-11-24 04:49:50|1773.2|1767.3|1773.04|1767.14|1773.21|1767.31|1772.39|1766.49|32
1732423800000|2024-11-24 04:50:00|1773.1|1767.2|1770.5|1764.6|1773.69|1767.79|1770.5|1764.6|36
1732423810000|2024-11-24 04:50:10|1770.37|1764.47|1769.12|1763.22|1770.37|1764.47|1769.09|1763.19|36
1732423820000|2024-11-24 04:50:20|1769.07|1763.17|1766.78|1760.88|1769.16|1763.26|1765.6|1759.7|33
1732423830000|2024-11-24 04:50:30|1767.25|1761.35|1765.27|1759.37|1767.28|1761.38|1765.27|1759.37|29
1732423840000|2024-11-24 04:50:40|1765.22|1759.32|1766.17|1760.27|1766.17|1760.27|1764.36|1758.46|35
1732423850000|2024-11-24 04:50:50|1766.16|1760.26|1766.65|1760.75|1767.62|1761.72|1766.16|1760.26|38
1732423860000|2024-11-24 04:51:00|1766.37|1760.47|1766.63|1760.73|1767.24|1761.34|1766.37|1760.47|36
1732423870000|2024-11-24 04:51:10|1767.26|1761.36|1768.41|1762.51|1768.49|1762.59|1767.26|1761.36|32
1732423880000|2024-11-24 04:51:20|1768.44|1762.54|1765.41|1759.51|1768.44|1762.54|1765.38|1759.48|34
1732423890000|2024-11-24 04:51:30|1765.47|1759.57|1764.78|1758.88|1765.74|1759.84|1764.61|1758.71|30
1732423900000|2024-11-24 04:51:40|1764.79|1758.89|1765.71|1759.81|1765.71|1759.81|1764.79|1758.89|27
1732423910000|2024-11-24 04:51:50|1765.66|1759.76|1765.39|1759.49|1766.45|1760.55|1765.39|1759.49|24
1732423920000|2024-11-24 04:52:00|1764.91|1759.01|1766.14|1760.24|1766.42|1760.52|1764.77|1758.87|35
1732423930000|2024-11-24 04:52:10|1765.61|1759.71|1768.14|1762.24|1769.35|1763.45|1765.48|1759.58|37
1732423940000|2024-11-24 04:52:20|1767.73|1761.83|1767.26|1761.36|1768.41|1762.51|1766.58|1760.68|37
1732423950000|2024-11-24 04:52:30|1767.21|1761.31|1766.11|1760.21|1767.49|1761.59|1766.09|1760.19|31
1732423960000|2024-11-24 04:52:40|1765.48|1759.58|1766.72|1760.82|1766.81|1760.91|1765.34|1759.44|31
1732423970000|2024-11-24 04:52:50|1766.78|1760.88|1769.57|1763.67|1769.65|1763.75|1766.78|1760.88|37
1732423980000|2024-11-24 04:53:00|1769.53|1763.63|1770.21|1764.31|1770.78|1764.88|1769.43|1763.53|30
1732423990000|2024-11-24 04:53:10|1770.29|1764.39|1770.02|1764.12|1770.61|1764.71|1770.02|1764.12|36
1732424000000|2024-11-24 04:53:20|1769.5|1763.6|1770.46|1764.56|1770.46|1764.56|1768.71|1762.81|37
1732424010000|2024-11-24 04:53:30|1770.48|1764.58|1772.29|1766.39|1772.44|1766.54|1770.48|1764.58|33
1732424020000|2024-11-24 04:53:40|1772.33|1766.43|1772.34|1766.44|1772.54|1766.64|1771.53|1765.63|25
1732424030000|2024-11-24 04:53:50|1772.32|1766.42|1773.62|1767.72|1773.62|1767.72|1772.32|1766.42|29
1732424040000|2024-11-24 04:54:00|1773.58|1767.68|1771.55|1765.65|1773.65|1767.75|1771.55|1765.65|35
1732424050000|2024-11-24 04:54:10|1771.56|1765.66|1772.38|1766.48|1772.38|1766.48|1771.51|1765.61|27
1732424060000|2024-11-24 04:54:20|1772.34|1766.44|1772.85|1766.95|1772.85|1766.95|1771.6|1765.7|32
1732424070000|2024-11-24 04:54:30|1773.29|1767.39|1773.6|1767.7|1774.64|1768.74|1772.68|1766.78|35
1732424080000|2024-11-24 04:54:40|1773.62|1767.72|1775.57|1769.67|1775.61|1769.71|1773.62|1767.72|22
1732424090000|2024-11-24 04:54:50|1775.59|1769.69|1776.78|1770.88|1777.46|1771.56|1775.57|1769.67|34
1732424100000|2024-11-24 04:55:00|1777.7|1771.8|1777.53|1771.63|1778.34|1772.44|1777.43|1771.53|30
1732424110000|2024-11-24 04:55:10|1777.55|1771.65|1777.16|1771.26|1778.3|1772.4|1777.16|1771.26|31
1732424120000|2024-11-24 04:55:20|1777.18|1771.28|1775.7|1769.8|1777.18|1771.28|1775.56|1769.66|31
1732424130000|2024-11-24 04:55:30|1776.35|1770.45|1777.5|1771.6|1777.6|1771.7|1776.35|1770.45|30
1732424140000|2024-11-24 04:55:40|1777.42|1771.52|1777.35|1771.45|1777.55|1771.65|1777.21|1771.31|28
1732424150000|2024-11-24 04:55:50|1777.31|1771.41|1778.16|1772.26|1779.67|1773.77|1777.31|1771.41|35
1732424160000|2024-11-24 04:56:00|1778.15|1772.25|1779.11|1773.21|1779.18|1773.28|1777.55|1771.65|31
1732424170000|2024-11-24 04:56:10|1779|1773.1|1777.38|1771.48|1779.08|1773.18|1777.33|1771.43|31
1732424180000|2024-11-24 04:56:20|1777.36|1771.46|1776.89|1770.99|1777.38|1771.48|1776.37|1770.47|32
1732424190000|2024-11-24 04:56:30|1776.88|1770.98|1777.44|1771.54|1777.58|1771.68|1776.88|1770.98|33
1732424200000|2024-11-24 04:56:40|1777.42|1771.52|1776.46|1770.56|1777.42|1771.52|1776.35|1770.45|33
1732424210000|2024-11-24 04:56:50|1776.42|1770.52|1778.05|1772.15|1778.23|1772.33|1776.36|1770.46|30
1732424220000|2024-11-24 04:57:00|1778.04|1772.14|1779.47|1773.57|1779.55|1773.65|1778.04|1772.14|31
1732424230000|2024-11-24 04:57:10|1779.51|1773.61|1777.47|1771.57|1779.51|1773.61|1777.47|1771.57|33
1732424240000|2024-11-24 04:57:20|1777.5|1771.6|1778.31|1772.41|1778.44|1772.54|1777.5|1771.6|32
1732424250000|2024-11-24 04:57:30|1778.47|1772.57|1779.1|1773.2|1779.17|1773.27|1778.36|1772.46|30
1732424260000|2024-11-24 04:57:40|1778.92|1773.02|1777.18|1771.28|1778.92|1773.02|1776.59|1770.69|32
1732424270000|2024-11-24 04:57:50|1777.22|1771.32|1778.16|1772.26|1778.21|1772.31|1777.22|1771.32|27
1732424280000|2024-11-24 04:58:00|1778.14|1772.24|1777.38|1771.48|1778.14|1772.24|1777.28|1771.38|31
1732424290000|2024-11-24 04:58:10|1777.48|1771.58|1778.24|1772.34|1779.26|1773.36|1777.48|1771.58|32
1732424300000|2024-11-24 04:58:20|1778.26|1772.36|1778.23|1772.33|1778.36|1772.46|1778.17|1772.27|34
1732424310000|2024-11-24 04:58:30|1778.24|1772.34|1779.48|1773.58|1779.54|1773.64|1778.17|1772.27|32
1732424320000|2024-11-24 04:58:40|1779.45|1773.55|1781.44|1775.54|1781.54|1775.64|1779.43|1773.53|34
1732424330000|2024-11-24 04:58:50|1781.48|1775.58|1780.1|1774.2|1781.48|1775.58|1780.09|1774.19|29
1732424340000|2024-11-24 04:59:00|1780.28|1774.38|1781.14|1775.24|1781.16|1775.26|1780.23|1774.33|32
1732424350000|2024-11-24 04:59:10|1781.1|1775.2|1781.35|1775.45|1781.41|1775.51|1781|1775.1|28
1732424360000|2024-11-24 04:59:20|1781.38|1775.48|1781.26|1775.36|1781.39|1775.49|1781.26|1775.36|19
1732424370000|2024-11-24 04:59:30|1781.32|1775.42|1781.37|1775.47|1781.38|1775.48|1781.18|1775.28|18
1732424380000|2024-11-24 04:59:40|1781.32|1775.42|1780.28|1774.38|1781.34|1775.44|1780.28|1774.38|26
1732424390000|2024-11-24 04:59:50|1780.29|1774.39|1779.26|1773.36|1780.32|1774.42|1779.23|1773.33|31
1732424400000|2024-11-24 05:00:00|1779.22|1773.32|1778.5|1772.6|1779.28|1773.38|1777.52|1771.62|35
1732424410000|2024-11-24 05:00:10|1778.68|1772.78|1778.28|1772.38|1779.39|1773.49|1778.24|1772.34|36
1732424420000|2024-11-24 05:00:20|1778.24|1772.34|1778.41|1772.51|1778.54|1772.64|1777.55|1771.65|32
1732424430000|2024-11-24 05:00:30|1778.33|1772.43|1780.35|1774.45|1780.37|1774.47|1778.14|1772.24|32
1732424440000|2024-11-24 05:00:40|1780.18|1774.28|1779.61|1773.71|1781.09|1775.19|1779.61|1773.71|30
1732424450000|2024-11-24 05:00:50|1779.78|1773.88|1779.42|1773.52|1780.31|1774.41|1779.29|1773.39|32
1732424460000|2024-11-24 05:01:00|1779.34|1773.44|1778.62|1772.72|1779.42|1773.52|1777.67|1771.77|33
1732424470000|2024-11-24 05:01:10|1778.61|1772.71|1778.24|1772.34|1778.62|1772.72|1778.11|1772.21|32
1732424480000|2024-11-24 05:01:20|1778.33|1772.43|1777.28|1771.38|1778.36|1772.46|1777.28|1771.38|31
1732424490000|2024-11-24 05:01:30|1776.77|1770.87|1776.48|1770.58|1776.77|1770.87|1776.29|1770.39|25
1732424500000|2024-11-24 05:01:40|1776.55|1770.65|1777.09|1771.19|1777.28|1771.38|1776.41|1770.51|23
1732424510000|2024-11-24 05:01:50|1777.07|1771.17|1775.44|1769.54|1777.09|1771.19|1775.36|1769.46|31
1732424520000|2024-11-24 05:02:00|1775.57|1769.67|1776.37|1770.47|1776.37|1770.47|1775.53|1769.63|24
1732424530000|2024-11-24 05:02:10|1776.4|1770.5|1777.33|1771.43|1777.64|1771.74|1776.33|1770.43|32
1732424540000|2024-11-24 05:02:20|1777.3|1771.4|1779.56|1773.66|1779.56|1773.66|1777.3|1771.4|26
1732424550000|2024-11-24 05:02:30|1779.54|1773.64|1778.31|1772.41|1779.54|1773.64|1777.7|1771.8|33
1732424560000|2024-11-24 05:02:40|1778.5|1772.6|1780.19|1774.29|1780.19|1774.29|1778.5|1772.6|31
1732424570000|2024-11-24 05:02:50|1780.14|1774.24|1780.58|1774.68|1781.45|1775.55|1780.14|1774.24|30
1732424580000|2024-11-24 05:03:00|1780.62|1774.72|1781.25|1775.35|1781.37|1775.47|1780.54|1774.64|29
1732424590000|2024-11-24 05:03:10|1781.3|1775.4|1781.23|1775.33|1781.46|1775.56|1781.19|1775.29|29
1732424600000|2024-11-24 05:03:20|1781.28|1775.38|1781.45|1775.55|1781.89|1775.99|1781.26|1775.36|29
1732424610000|2024-11-24 05:03:30|1781.46|1775.56|1781.9|1776|1782.1|1776.2|1781.4|1775.5|28
1732424620000|2024-11-24 05:03:40|1781.94|1776.04|1780.65|1774.75|1782.26|1776.36|1780.64|1774.74|31
1732424630000|2024-11-24 05:03:50|1780.63|1774.73|1778.4|1772.5|1780.63|1774.73|1778.38|1772.48|31
1732424640000|2024-11-24 05:04:00|1778.38|1772.48|1779.45|1773.55|1779.45|1773.55|1777.67|1771.77|33
1732424650000|2024-11-24 05:04:10|1779.42|1773.52|1779.41|1773.51|1780.16|1774.26|1779.36|1773.46|33
1732424660000|2024-11-24 05:04:20|1779.4|1773.5|1778.53|1772.63|1779.4|1773.5|1778.46|1772.56|31
1732424670000|2024-11-24 05:04:30|1778.57|1772.67|1780.42|1774.52|1780.42|1774.52|1778.55|1772.65|32
1732424680000|2024-11-24 05:04:40|1780.59|1774.69|1777.81|1771.91|1780.59|1774.69|1777.67|1771.77|31
1732424690000|2024-11-24 05:04:50|1777.85|1771.95|1778.77|1772.87|1778.79|1772.89|1777.74|1771.84|30
1732424700000|2024-11-24 05:05:00|1778.79|1772.89|1780.21|1774.31|1780.21|1774.31|1778.69|1772.79|33
1732424710000|2024-11-24 05:05:10|1780.22|1774.32|1780.19|1774.29|1780.28|1774.38|1779.4|1773.5|33
1732424720000|2024-11-24 05:05:20|1780.2|1774.3|1781.4|1775.5|1781.4|1775.5|1780.2|1774.3|32
1732424730000|2024-11-24 05:05:30|1781.74|1775.84|1782.41|1776.51|1782.44|1776.54|1781.74|1775.84|24
1732424740000|2024-11-24 05:05:40|1782.39|1776.49|1781.28|1775.38|1783.15|1777.25|1781.26|1775.36|33
1732424750000|2024-11-24 05:05:50|1781.26|1775.36|1780.67|1774.77|1781.35|1775.45|1780.67|1774.77|31
1732424760000|2024-11-24 05:06:00|1780.66|1774.76|1780.62|1774.72|1781.49|1775.59|1780.39|1774.49|33
1732424770000|2024-11-24 05:06:10|1780.64|1774.74|1780.36|1774.46|1780.67|1774.77|1779.84|1773.94|29
1732424780000|2024-11-24 05:06:20|1780.33|1774.43|1778.6|1772.7|1780.33|1774.43|1778.53|1772.63|33
1732424790000|2024-11-24 05:06:30|1778.63|1772.73|1780.57|1774.67|1781.18|1775.28|1778.62|1772.72|37
1732424800000|2024-11-24 05:06:40|1780.52|1774.62|1780.44|1774.54|1780.52|1774.62|1780.29|1774.39|26
1732424810000|2024-11-24 05:06:50|1780.4|1774.5|1781.31|1775.41|1781.33|1775.43|1780.33|1774.43|26
1732424820000|2024-11-24 05:07:00|1781.27|1775.37|1780.58|1774.68|1782.44|1776.54|1780.56|1774.66|31
1732424830000|2024-11-24 05:07:10|1780.55|1774.65|1780.55|1774.65|1781.18|1775.28|1780.3|1774.4|32
1732424840000|2024-11-24 05:07:20|1780.52|1774.62|1782.49|1776.59|1782.55|1776.65|1780.52|1774.62|31
1732424850000|2024-11-24 05:07:30|1782.47|1776.57|1781.67|1775.77|1782.47|1776.57|1781.51|1775.61|31
1732424860000|2024-11-24 05:07:40|1781.54|1775.64|1781.32|1775.42|1781.58|1775.68|1780.58|1774.68|29
1732424870000|2024-11-24 05:07:50|1781.34|1775.44|1782.38|1776.48|1782.45|1776.55|1781.27|1775.37|25
1732424880000|2024-11-24 05:08:00|1782.4|1776.5|1781.64|1775.74|1782.53|1776.63|1781.59|1775.69|33
1732424890000|2024-11-24 05:08:10|1781.62|1775.72|1782.28|1776.38|1783.1|1777.2|1781.62|1775.72|32
1732424900000|2024-11-24 05:08:20|1782.26|1776.36|1782.55|1776.65|1782.55|1776.65|1781.72|1775.82|26
1732424910000|2024-11-24 05:08:30|1782.51|1776.61|1783.49|1777.59|1783.51|1777.61|1782.36|1776.46|31
1732424920000|2024-11-24 05:08:40|1783.53|1777.63|1782.72|1776.82|1783.53|1777.63|1782.66|1776.76|28
1732424930000|2024-11-24 05:08:50|1782.81|1776.91|1783.4|1777.5|1783.44|1777.54|1782.81|1776.91|26
1732424940000|2024-11-24 05:09:00|1783.41|1777.51|1783.45|1777.55|1783.48|1777.58|1783.4|1777.5|26
1732424950000|2024-11-24 05:09:10|1783.49|1777.59|1783.37|1777.47|1783.49|1777.59|1782.87|1776.97|30
1732424960000|2024-11-24 05:09:20|1783.14|1777.24|1783.68|1777.78|1783.68|1777.78|1782.97|1777.07|26
1732424970000|2024-11-24 05:09:30|1783.67|1777.77|1783.48|1777.58|1783.68|1777.78|1783.48|1777.58|19
1732424980000|2024-11-24 05:09:40|1783.5|1777.6|1783.47|1777.57|1783.53|1777.63|1783.4|1777.5|24
1732424990000|2024-11-24 05:09:50|1783.42|1777.52|1782.8|1776.9|1783.47|1777.57|1782.52|1776.62|23
1732425000000|2024-11-24 05:10:00|1782.78|1776.88|1782.89|1776.99|1782.89|1776.99|1782.6|1776.7|31
1732425010000|2024-11-24 05:10:10|1782.84|1776.94|1782.37|1776.47|1782.84|1776.94|1781.59|1775.69|38
1732425020000|2024-11-24 05:10:20|1782.39|1776.49|1783.44|1777.54|1783.47|1777.57|1782.39|1776.49|25
1732425030000|2024-11-24 05:10:30|1783.41|1777.51|1783.18|1777.28|1783.45|1777.55|1783.18|1777.28|29
1732425040000|2024-11-24 05:10:40|1783.39|1777.49|1785.68|1779.78|1785.71|1779.81|1783.39|1777.49|32
1732425050000|2024-11-24 05:10:50|1785.69|1779.79|1785.55|1779.65|1785.74|1779.84|1785.46|1779.56|26
1732425060000|2024-11-24 05:11:00|1785.54|1779.64|1785.4|1779.5|1785.54|1779.64|1785.32|1779.42|29
1732425070000|2024-11-24 05:11:10|1785.47|1779.57|1786.05|1780.15|1786.28|1780.38|1785.43|1779.53|34
1732425080000|2024-11-24 05:11:20|1786|1780.1|1786.34|1780.44|1786.36|1780.46|1785.66|1779.76|25
1732425090000|2024-11-24 05:11:30|1786.37|1780.47|1787.37|1781.47|1787.39|1781.49|1786.37|1780.47|25
1732425100000|2024-11-24 05:11:40|1787.38|1781.48|1786.74|1780.84|1787.38|1781.48|1786.59|1780.69|29
1732425110000|2024-11-24 05:11:50|1786.72|1780.82|1786.48|1780.58|1786.76|1780.86|1786.33|1780.43|34
1732425120000|2024-11-24 05:12:00|1786.55|1780.65|1787.4|1781.5|1787.46|1781.56|1786.48|1780.58|28
1732425130000|2024-11-24 05:12:10|1787.39|1781.49|1787.47|1781.57|1787.47|1781.57|1787.3|1781.4|21
1732425140000|2024-11-24 05:12:20|1787.42|1781.52|1789.32|1783.42|1789.43|1783.53|1787.42|1781.52|28
1732425150000|2024-11-24 05:12:30|1789.38|1783.48|1789.42|1783.52|1789.49|1783.59|1789.37|1783.47|28
1732425160000|2024-11-24 05:12:40|1789.39|1783.49|1789.48|1783.58|1789.5|1783.6|1789.32|1783.42|28
1732425170000|2024-11-24 05:12:50|1789.49|1783.59|1790.19|1784.29|1790.19|1784.29|1789.48|1783.58|16
1732425180000|2024-11-24 05:13:00|1790.16|1784.26|1790.65|1784.75|1790.65|1784.75|1790.15|1784.25|19
1732425190000|2024-11-24 05:13:10|1790.66|1784.76|1791.52|1785.62|1792.31|1786.41|1790.66|1784.76|23
1732425200000|2024-11-24 05:13:20|1791.55|1785.65|1790.46|1784.56|1791.55|1785.65|1790.44|1784.54|29
1732425210000|2024-11-24 05:13:30|1790.57|1784.67|1790.58|1784.68|1791.09|1785.19|1790.52|1784.62|20
1732425220000|2024-11-24 05:13:40|1790.54|1784.64|1791.36|1785.46|1791.42|1785.52|1790.47|1784.57|28
1732425230000|2024-11-24 05:13:50|1791.38|1785.48|1789.59|1783.69|1791.41|1785.51|1789.59|1783.69|25
1732425240000|2024-11-24 05:14:00|1789.45|1783.55|1790.14|1784.24|1790.16|1784.26|1789.37|1783.47|30
1732425250000|2024-11-24 05:14:10|1790.12|1784.22|1790.43|1784.53|1790.51|1784.61|1789.44|1783.54|23
1732425260000|2024-11-24 05:14:20|1790.46|1784.56|1791.06|1785.16|1791.35|1785.45|1790.43|1784.53|17
1732425270000|2024-11-24 05:14:30|1791.05|1785.15|1790.55|1784.65|1791.05|1785.15|1790.41|1784.51|28
1732425280000|2024-11-24 05:14:40|1790.58|1784.68|1789.59|1783.69|1790.7|1784.8|1789.54|1783.64|29
1732425290000|2024-11-24 05:14:50|1789.64|1783.74|1790.42|1784.52|1790.46|1784.56|1789.64|1783.74|32
1732425300000|2024-11-24 05:15:00|1790.51|1784.61|1790.6|1784.7|1791.19|1785.29|1790.43|1784.53|31
1732425310000|2024-11-24 05:15:10|1790.65|1784.75|1791.63|1785.73|1791.69|1785.79|1790.62|1784.72|30
1732425320000|2024-11-24 05:15:20|1791.65|1785.75|1792.28|1786.38|1792.28|1786.38|1791.36|1785.46|26
1732425330000|2024-11-24 05:15:30|1792.3|1786.4|1791.3|1785.4|1792.3|1786.4|1791.3|1785.4|24
1732425340000|2024-11-24 05:15:40|1791.22|1785.32|1790.31|1784.41|1791.22|1785.32|1789.67|1783.77|30
1732425350000|2024-11-24 05:15:50|1790.36|1784.46|1789.66|1783.76|1790.36|1784.46|1789.63|1783.73|27
1732425360000|2024-11-24 05:16:00|1789.52|1783.62|1789.32|1783.42|1789.92|1784.02|1789.32|1783.42|31
1732425370000|2024-11-24 05:16:10|1789.23|1783.33|1787.4|1781.5|1789.23|1783.33|1786.7|1780.8|31
1732425380000|2024-11-24 05:16:20|1787.44|1781.54|1789.66|1783.76|1789.75|1783.85|1787.44|1781.54|32
1732425390000|2024-11-24 05:16:30|1789.58|1783.68|1788.66|1782.76|1789.6|1783.7|1788.66|1782.76|28
1732425400000|2024-11-24 05:16:40|1788.64|1782.74|1788.79|1782.89|1788.79|1782.89|1788.54|1782.64|26
1732425410000|2024-11-24 05:16:50|1788.76|1782.86|1789.84|1783.94|1790.33|1784.43|1788.67|1782.77|29
1732425420000|2024-11-24 05:17:00|1790.3|1784.4|1787.52|1781.62|1790.37|1784.47|1787.51|1781.61|29
1732425430000|2024-11-24 05:17:10|1787.51|1781.61|1786.35|1780.45|1787.61|1781.71|1785.76|1779.86|38
1732425440000|2024-11-24 05:17:20|1786.27|1780.37|1785.82|1779.92|1786.47|1780.57|1785.64|1779.74|27
1732425450000|2024-11-24 05:17:30|1785.75|1779.85|1786.43|1780.53|1787.33|1781.43|1785.58|1779.68|30
1732425460000|2024-11-24 05:17:40|1786.39|1780.49|1785.61|1779.71|1786.61|1780.71|1785.59|1779.69|17
1732425470000|2024-11-24 05:17:50|1785.59|1779.69|1785.62|1779.72|1785.72|1779.82|1784.62|1778.72|29
1732425480000|2024-11-24 05:18:00|1785.64|1779.74|1786.42|1780.52|1786.46|1780.56|1785.64|1779.74|22
1732425490000|2024-11-24 05:18:10|1786.44|1780.54|1786.44|1780.54|1787.41|1781.51|1786.36|1780.46|22
1732425500000|2024-11-24 05:18:20|1786.51|1780.61|1786.55|1780.65|1787.4|1781.5|1786.41|1780.51|33
1732425510000|2024-11-24 05:18:30|1786.59|1780.69|1787.25|1781.35|1787.25|1781.35|1786.53|1780.63|27
1732425520000|2024-11-24 05:18:40|1787.18|1781.28|1787.4|1781.5|1787.4|1781.5|1786.57|1780.67|28
1732425530000|2024-11-24 05:18:50|1787.37|1781.47|1786.61|1780.71|1787.39|1781.49|1786.52|1780.62|20
1732425540000|2024-11-24 05:19:00|1786.63|1780.73|1786.61|1780.71|1787.29|1781.39|1786.59|1780.69|27
1732425550000|2024-11-24 05:19:10|1786.59|1780.69|1786.69|1780.79|1786.7|1780.8|1786.59|1780.69|18
1732425560000|2024-11-24 05:19:20|1786.66|1780.76|1786.81|1780.91|1787.22|1781.32|1786.52|1780.62|22
1732425570000|2024-11-24 05:19:30|1786.7|1780.8|1786.71|1780.81|1787.41|1781.51|1786.67|1780.77|29
1732425580000|2024-11-24 05:19:40|1786.7|1780.8|1787.42|1781.52|1787.42|1781.52|1786.7|1780.8|29
1732425590000|2024-11-24 05:19:50|1787.46|1781.56|1785.36|1779.46|1787.6|1781.7|1785.35|1779.45|27
1732425600000|2024-11-24 05:20:00|1785.38|1779.48|1783.7|1777.8|1785.42|1779.52|1783.49|1777.59|32
1732425610000|2024-11-24 05:20:10|1783.66|1777.76|1783.48|1777.58|1783.69|1777.79|1783.43|1777.53|28
1732425620000|2024-11-24 05:20:20|1783.46|1777.56|1783.64|1777.74|1783.74|1777.84|1783.46|1777.56|29
1732425630000|2024-11-24 05:20:30|1783.67|1777.77|1785.36|1779.46|1785.43|1779.53|1783.67|1777.77|32
1732425640000|2024-11-24 05:20:40|1785.38|1779.48|1784.72|1778.82|1785.38|1779.48|1784.64|1778.74|22
1732425650000|2024-11-24 05:20:50|1784.75|1778.85|1784.42|1778.52|1784.77|1778.87|1784.4|1778.5|25
1732425660000|2024-11-24 05:21:00|1784.52|1778.62|1785.46|1779.56|1785.51|1779.61|1784.26|1778.36|33
1732425670000|2024-11-24 05:21:10|1785.64|1779.74|1784.46|1778.56|1785.83|1779.93|1784.38|1778.48|32
1732425680000|2024-11-24 05:21:20|1784.45|1778.55|1785.46|1779.56|1785.49|1779.59|1784.45|1778.55|34
1732425690000|2024-11-24 05:21:30|1785.73|1779.83|1786.15|1780.25|1786.15|1780.25|1785.29|1779.39|31
1732425700000|2024-11-24 05:21:40|1786.24|1780.34|1786.34|1780.44|1787.39|1781.49|1785.72|1779.82|28
1732425710000|2024-11-24 05:21:50|1786.39|1780.49|1785.22|1779.32|1786.41|1780.51|1785.17|1779.27|32
1732425720000|2024-11-24 05:22:00|1784.67|1778.77|1784.81|1778.91|1784.83|1778.93|1784.59|1778.69|31
1732425730000|2024-11-24 05:22:10|1785.38|1779.48|1786.51|1780.61|1786.51|1780.61|1785.36|1779.46|33
1732425740000|2024-11-24 05:22:20|1786.48|1780.58|1786.7|1780.8|1786.8|1780.9|1786.47|1780.57|27
1732425750000|2024-11-24 05:22:30|1786.76|1780.86|1786.26|1780.36|1786.85|1780.95|1786.26|1780.36|27
1732425760000|2024-11-24 05:22:40|1786.24|1780.34|1787.38|1781.48|1787.38|1781.48|1786.24|1780.34|32
1732425770000|2024-11-24 05:22:50|1787.4|1781.5|1788.51|1782.61|1788.68|1782.78|1787.4|1781.5|31
1732425780000|2024-11-24 05:23:00|1788.49|1782.59|1788.7|1782.8|1788.78|1782.88|1788.41|1782.51|32
1732425790000|2024-11-24 05:23:10|1788.62|1782.72|1787.76|1781.86|1788.62|1782.72|1787.67|1781.77|29
1732425800000|2024-11-24 05:23:20|1787.78|1781.88|1786.69|1780.79|1788.63|1782.73|1786.69|1780.79|24
1732425810000|2024-11-24 05:23:30|1786.77|1780.87|1788.26|1782.36|1788.31|1782.41|1786.73|1780.83|30
1732425820000|2024-11-24 05:23:40|1788.29|1782.39|1786.47|1780.57|1788.29|1782.39|1786.47|1780.57|29
1732425830000|2024-11-24 05:23:50|1786.34|1780.44|1786.9|1781|1787.35|1781.45|1786.34|1780.44|30
1732425840000|2024-11-24 05:24:00|1786.88|1780.98|1785.45|1779.55|1786.88|1780.98|1785.45|1779.55|15
1732425850000|2024-11-24 05:24:10|1785.51|1779.61|1785.26|1779.36|1785.86|1779.96|1784.67|1778.77|34
1732425860000|2024-11-24 05:24:20|1785.31|1779.41|1785.63|1779.73|1785.69|1779.79|1785.22|1779.32|17
1732425870000|2024-11-24 05:24:30|1785.62|1779.72|1784.79|1778.89|1785.8|1779.9|1784.67|1778.77|22
1732425880000|2024-11-24 05:24:40|1784.68|1778.78|1784.79|1778.89|1785.14|1779.24|1784.64|1778.74|26
1732425890000|2024-11-24 05:24:50|1784.68|1778.78|1785.31|1779.41|1785.32|1779.42|1784.68|1778.78|23
1732425900000|2024-11-24 05:25:00|1785.27|1779.37|1785.19|1779.29|1785.32|1779.42|1784.64|1778.74|20
1732425910000|2024-11-24 05:25:10|1785.3|1779.4|1786.39|1780.49|1786.39|1780.49|1785.2|1779.3|34
1732425920000|2024-11-24 05:25:20|1786.26|1780.36|1786.86|1780.96|1787.02|1781.12|1786.22|1780.32|24
1732425930000|2024-11-24 05:25:30|1786.85|1780.95|1785.06|1779.16|1787.24|1781.34|1784.71|1778.81|29
1732425940000|2024-11-24 05:25:40|1784.94|1779.04|1786.28|1780.38|1786.35|1780.45|1784.94|1779.04|34
1732425950000|2024-11-24 05:25:50|1786.26|1780.36|1786.82|1780.92|1787.04|1781.14|1786.26|1780.36|30
1732425960000|2024-11-24 05:26:00|1786.94|1781.04|1787.92|1782.02|1788.32|1782.42|1786.71|1780.81|28
1732425970000|2024-11-24 05:26:10|1788.14|1782.24|1785.29|1779.39|1788.2|1782.3|1785.29|1779.39|32
1732425980000|2024-11-24 05:26:20|1785.31|1779.41|1784.85|1778.95|1785.31|1779.41|1784.41|1778.51|27
1732425990000|2024-11-24 05:26:30|1784.86|1778.96|1784.79|1778.89|1784.86|1778.96|1784.39|1778.49|26
1732426000000|2024-11-24 05:26:40|1784.67|1778.77|1784.64|1778.74|1784.97|1779.07|1784.64|1778.74|12
1732426010000|2024-11-24 05:26:50|1784.71|1778.81|1784.81|1778.91|1785.42|1779.52|1784.68|1778.78|31
1732426020000|2024-11-24 05:27:00|1784.82|1778.92|1784.03|1778.13|1784.82|1778.92|1784.03|1778.13|19
1732426030000|2024-11-24 05:27:10|1784.1|1778.2|1782.7|1776.8|1784.1|1778.2|1782.14|1776.24|28
1732426040000|2024-11-24 05:27:20|1782.62|1776.72|1781.75|1775.85|1783.29|1777.39|1781.75|1775.85|30
1732426050000|2024-11-24 05:27:30|1781.72|1775.82|1780.03|1774.13|1781.72|1775.82|1779.8|1773.9|28
1732426060000|2024-11-24 05:27:40|1780.06|1774.16|1780.02|1774.12|1780.08|1774.18|1779.81|1773.91|27
1732426070000|2024-11-24 05:27:50|1780.33|1774.43|1779.14|1773.24|1780.47|1774.57|1779.14|1773.24|29
1732426080000|2024-11-24 05:28:00|1779.32|1773.42|1781.86|1775.96|1781.88|1775.98|1779.31|1773.41|27
1732426090000|2024-11-24 05:28:10|1781.83|1775.93|1784.47|1778.57|1784.47|1778.57|1781.83|1775.93|31
1732426100000|2024-11-24 05:28:20|1784.42|1778.52|1785.97|1780.07|1786.25|1780.35|1784.39|1778.49|33
1732426110000|2024-11-24 05:28:30|1785.9|1780|1786.27|1780.37|1786.29|1780.39|1785.78|1779.88|28
1732426120000|2024-11-24 05:28:40|1786.1|1780.2|1786.31|1780.41|1787.22|1781.32|1785.82|1779.92|24
1732426130000|2024-11-24 05:28:50|1786.38|1780.48|1785.59|1779.69|1786.38|1780.48|1785.28|1779.38|28
1732426140000|2024-11-24 05:29:00|1785.26|1779.36|1785.11|1779.21|1785.38|1779.48|1784.22|1778.32|29
1732426150000|2024-11-24 05:29:10|1785.35|1779.45|1785.34|1779.44|1785.78|1779.88|1784.64|1778.74|33
1732426160000|2024-11-24 05:29:20|1785.32|1779.42|1785.58|1779.68|1785.72|1779.82|1785.3|1779.4|25
1732426170000|2024-11-24 05:29:30|1785.64|1779.74|1784.63|1778.73|1786.4|1780.5|1784.6|1778.7|23
1732426180000|2024-11-24 05:29:40|1784.65|1778.75|1785.48|1779.58|1785.58|1779.68|1784.63|1778.73|24
1732426190000|2024-11-24 05:29:50|1785.38|1779.48|1785.61|1779.71|1785.61|1779.71|1784.75|1778.85|25
1732426200000|2024-11-24 05:30:00|1785.48|1779.58|1785.66|1779.76|1785.66|1779.76|1785.21|1779.31|27
1732426210000|2024-11-24 05:30:10|1785.72|1779.82|1788.45|1782.55|1788.45|1782.55|1785.72|1779.82|27
1732426220000|2024-11-24 05:30:20|1788.51|1782.61|1788.46|1782.56|1788.62|1782.72|1788.28|1782.38|20
1732426230000|2024-11-24 05:30:30|1788.41|1782.51|1788.31|1782.41|1788.64|1782.74|1788.31|1782.41|26
1732426240000|2024-11-24 05:30:40|1788.3|1782.4|1788.29|1782.39|1788.62|1782.72|1788.26|1782.36|26
1732426250000|2024-11-24 05:30:50|1788.17|1782.27|1785.54|1779.64|1788.17|1782.27|1785.49|1779.59|32
1732426260000|2024-11-24 05:31:00|1785.58|1779.68|1786.52|1780.62|1786.66|1780.76|1785.58|1779.68|32
1732426270000|2024-11-24 05:31:10|1786.56|1780.66|1786.56|1780.66|1786.66|1780.76|1786.29|1780.39|31
1732426280000|2024-11-24 05:31:20|1786.45|1780.55|1786.68|1780.78|1786.68|1780.78|1785.31|1779.41|31
1732426290000|2024-11-24 05:31:30|1786.61|1780.71|1786.35|1780.45|1786.61|1780.71|1786.13|1780.23|24
1732426300000|2024-11-24 05:31:40|1786.38|1780.48|1786.24|1780.34|1786.43|1780.53|1786.18|1780.28|24
1732426310000|2024-11-24 05:31:50|1786.22|1780.32|1784.52|1778.62|1786.26|1780.36|1784.4|1778.5|28
1732426320000|2024-11-24 05:32:00|1784.54|1778.64|1780.32|1774.42|1784.54|1778.64|1780.27|1774.37|35
1732426330000|2024-11-24 05:32:10|1780.34|1774.44|1778.7|1772.8|1780.34|1774.44|1778.7|1772.8|27
1732426340000|2024-11-24 05:32:20|1778.72|1772.82|1776.31|1770.41|1778.72|1772.82|1776.31|1770.41|28
1732426350000|2024-11-24 05:32:30|1776.53|1770.63|1774.46|1768.56|1776.66|1770.76|1774.43|1768.53|28
1732426360000|2024-11-24 05:32:40|1774.47|1768.57|1774.7|1768.8|1775.4|1769.5|1774.46|1768.56|31
1732426370000|2024-11-24 05:32:50|1774.68|1768.78|1773.47|1767.57|1774.71|1768.81|1773.41|1767.51|18
1732426380000|2024-11-24 05:33:00|1773.35|1767.45|1771.68|1765.78|1773.43|1767.53|1771.35|1765.45|29
1732426390000|2024-11-24 05:33:10|1771.73|1765.83|1772.31|1766.41|1772.79|1766.89|1771.61|1765.71|34
1732426400000|2024-11-24 05:33:20|1772.15|1766.25|1771.41|1765.51|1772.15|1766.25|1770.71|1764.81|26
1732426410000|2024-11-24 05:33:30|1771.36|1765.46|1772.47|1766.57|1772.72|1766.82|1771.36|1765.46|34
1732426420000|2024-11-24 05:33:40|1772.68|1766.78|1772.44|1766.54|1772.77|1766.87|1772.33|1766.43|30
1732426430000|2024-11-24 05:33:50|1772.46|1766.56|1769.45|1763.55|1772.46|1766.56|1769.45|1763.55|34
1732426440000|2024-11-24 05:34:00|1769.48|1763.58|1769.41|1763.51|1769.77|1763.87|1769.37|1763.47|28
1732426450000|2024-11-24 05:34:10|1769.38|1763.48|1768.68|1762.78|1769.44|1763.54|1768.64|1762.74|29
1732426460000|2024-11-24 05:34:20|1768.7|1762.8|1768.68|1762.78|1769.88|1763.98|1768.43|1762.53|36
1732426470000|2024-11-24 05:34:30|1768.74|1762.84|1768.86|1762.96|1769.47|1763.57|1768.62|1762.72|32
1732426480000|2024-11-24 05:34:40|1768.74|1762.84|1769.42|1763.52|1769.57|1763.67|1768.74|1762.84|33
1732426490000|2024-11-24 05:34:50|1769.4|1763.5|1768.31|1762.41|1770.4|1764.5|1768.31|1762.41|25
1732426500000|2024-11-24 05:35:00|1768.24|1762.34|1769.37|1763.47|1769.37|1763.47|1767.78|1761.88|27
1732426510000|2024-11-24 05:35:10|1769.11|1763.21|1770.43|1764.53|1770.43|1764.53|1768.38|1762.48|35
1732426520000|2024-11-24 05:35:20|1770.36|1764.46|1770.58|1764.68|1771.41|1765.51|1769.65|1763.75|33
1732426530000|2024-11-24 05:35:30|1770.62|1764.72|1770.76|1764.86|1771.57|1765.67|1769.77|1763.87|32
1732426540000|2024-11-24 05:35:40|1770.9|1765|1771.39|1765.49|1771.42|1765.52|1770.4|1764.5|30
1732426550000|2024-11-24 05:35:50|1771.4|1765.5|1771.41|1765.51|1771.77|1765.87|1771.4|1765.5|30
1732426560000|2024-11-24 05:36:00|1771.43|1765.53|1772.71|1766.81|1772.71|1766.81|1771.39|1765.49|33
1732426570000|2024-11-24 05:36:10|1772.67|1766.77|1772.63|1766.73|1773.53|1767.63|1772.51|1766.61|28
1732426580000|2024-11-24 05:36:20|1772.38|1766.48|1772.68|1766.78|1772.77|1766.87|1771.79|1765.89|33
1732426590000|2024-11-24 05:36:30|1772.77|1766.87|1770.71|1764.81|1772.77|1766.87|1770.71|1764.81|35
1732426600000|2024-11-24 05:36:40|1770.73|1764.83|1768.7|1762.8|1770.74|1764.84|1768.39|1762.49|36
1732426610000|2024-11-24 05:36:50|1768.75|1762.85|1766.89|1760.99|1768.9|1763|1766.89|1760.99|29
1732426620000|2024-11-24 05:37:00|1766.88|1760.98|1765.72|1759.82|1767.44|1761.54|1765.71|1759.81|38
1732426630000|2024-11-24 05:37:10|1765.64|1759.74|1765.66|1759.76|1766.16|1760.26|1765.32|1759.42|28
1732426640000|2024-11-24 05:37:20|1765.67|1759.77|1764.34|1758.44|1765.74|1759.84|1764.34|1758.44|27
1732426650000|2024-11-24 05:37:30|1764.16|1758.26|1762.72|1756.82|1764.36|1758.46|1762.72|1756.82|32
1732426660000|2024-11-24 05:37:40|1762.82|1756.92|1763.58|1757.68|1763.69|1757.79|1762.72|1756.82|26
1732426670000|2024-11-24 05:37:50|1763.59|1757.69|1763.36|1757.46|1764.32|1758.42|1763.33|1757.43|31
1732426680000|2024-11-24 05:38:00|1763.33|1757.43|1762.46|1756.56|1763.65|1757.75|1762.42|1756.52|31
1732426690000|2024-11-24 05:38:10|1762.45|1756.55|1763.36|1757.46|1763.47|1757.57|1762.44|1756.54|32
1732426700000|2024-11-24 05:38:20|1763.41|1757.51|1764.76|1758.86|1765.42|1759.52|1763.36|1757.46|34
1732426710000|2024-11-24 05:38:30|1764.92|1759.02|1763.72|1757.82|1764.92|1759.02|1763.45|1757.55|36
1732426720000|2024-11-24 05:38:40|1763.7|1757.8|1765.43|1759.53|1766.38|1760.48|1763.7|1757.8|32
1732426730000|2024-11-24 05:38:50|1765.38|1759.48|1764.67|1758.77|1765.38|1759.48|1764.4|1758.5|29
1732426740000|2024-11-24 05:39:00|1764.72|1758.82|1763.13|1757.23|1765.36|1759.46|1762.7|1756.8|37
1732426750000|2024-11-24 05:39:10|1763.33|1757.43|1761.41|1755.51|1764.66|1758.76|1761.41|1755.51|33
1732426760000|2024-11-24 05:39:20|1761.44|1755.54|1760.42|1754.52|1761.52|1755.62|1760.42|1754.52|33
1732426770000|2024-11-24 05:39:30|1760.4|1754.5|1760.4|1754.5|1760.66|1754.76|1760.36|1754.46|24
1732426780000|2024-11-24 05:39:40|1760.41|1754.51|1760.33|1754.43|1760.59|1754.69|1760.33|1754.43|29
1732426790000|2024-11-24 05:39:50|1760.38|1754.48|1760.73|1754.83|1761.35|1755.45|1760.36|1754.46|27
1732426800000|2024-11-24 05:40:00|1760.84|1754.94|1760.81|1754.91|1762.44|1756.54|1760.46|1754.56|38
1732426810000|2024-11-24 05:40:10|1760.88|1754.98|1763.46|1757.56|1763.51|1757.61|1760.88|1754.98|33
1732426820000|2024-11-24 05:40:20|1763.43|1757.53|1763.41|1757.51|1765.13|1759.23|1762.81|1756.91|38
1732426830000|2024-11-24 05:40:30|1763.38|1757.48|1764.76|1758.86|1764.76|1758.86|1763.38|1757.48|37
1732426840000|2024-11-24 05:40:40|1764.79|1758.89|1765.73|1759.83|1766.5|1760.6|1764.79|1758.89|28
1732426850000|2024-11-24 05:40:50|1765.7|1759.8|1764.77|1758.87|1765.76|1759.86|1764.73|1758.83|37
1732426860000|2024-11-24 05:41:00|1764.78|1758.88|1762.87|1756.97|1765.37|1759.47|1762.73|1756.83|35
1732426870000|2024-11-24 05:41:10|1762.84|1756.94|1762.63|1756.73|1763.33|1757.43|1762.53|1756.63|34
1732426880000|2024-11-24 05:41:20|1762.5|1756.6|1761.69|1755.79|1762.5|1756.6|1761.42|1755.52|35
1732426890000|2024-11-24 05:41:30|1761.72|1755.82|1762.39|1756.49|1762.65|1756.75|1761.72|1755.82|37
1732426900000|2024-11-24 05:41:40|1762.41|1756.51|1761.71|1755.81|1762.42|1756.52|1761.7|1755.8|32
1732426910000|2024-11-24 05:41:50|1761.82|1755.92|1761.8|1755.9|1761.9|1756|1761.39|1755.49|32
1732426920000|2024-11-24 05:42:00|1761.9|1756|1763.43|1757.53|1763.64|1757.74|1761.9|1756|36
1732426930000|2024-11-24 05:42:10|1763.46|1757.56|1763.74|1757.84|1764.4|1758.5|1763.46|1757.56|35
1732426940000|2024-11-24 05:42:20|1763.69|1757.79|1764.54|1758.64|1764.6|1758.7|1763.45|1757.55|30
1732426950000|2024-11-24 05:42:30|1764.53|1758.63|1763.8|1757.9|1764.6|1758.7|1763.66|1757.76|35
1732426960000|2024-11-24 05:42:40|1763.82|1757.92|1764.46|1758.56|1765.29|1759.39|1763.65|1757.75|31
1732426970000|2024-11-24 05:42:50|1764.71|1758.81|1765.63|1759.73|1765.63|1759.73|1764.67|1758.77|33
1732426980000|2024-11-24 05:43:00|1765.71|1759.81|1765.73|1759.83|1766.62|1760.72|1765.4|1759.5|36
1732426990000|2024-11-24 05:43:10|1765.76|1759.86|1764.6|1758.7|1765.76|1759.86|1764.6|1758.7|37
1732427000000|2024-11-24 05:43:20|1764.63|1758.73|1764.58|1758.68|1765.8|1759.9|1764.43|1758.53|31
1732427010000|2024-11-24 05:43:30|1764.43|1758.53|1762.54|1756.64|1764.43|1758.53|1762.54|1756.64|35
1732427020000|2024-11-24 05:43:40|1762.41|1756.51|1762.71|1756.81|1763.4|1757.5|1762.4|1756.5|30
1732427030000|2024-11-24 05:43:50|1762.8|1756.9|1762.35|1756.45|1763.45|1757.55|1761.61|1755.71|33
1732427040000|2024-11-24 05:44:00|1762.37|1756.47|1761.43|1755.53|1763.44|1757.54|1761.41|1755.51|35
1732427050000|2024-11-24 05:44:10|1761.39|1755.49|1760.61|1754.71|1761.47|1755.57|1760.39|1754.49|34
1732427060000|2024-11-24 05:44:20|1760.71|1754.81|1761.42|1755.52|1761.63|1755.73|1760.6|1754.7|36
1732427070000|2024-11-24 05:44:30|1761.43|1755.53|1759.45|1753.55|1761.47|1755.57|1759.26|1753.36|30
1732427080000|2024-11-24 05:44:40|1759.41|1753.51|1760.46|1754.56|1760.68|1754.78|1759.39|1753.49|38
1732427090000|2024-11-24 05:44:50|1760.45|1754.55|1759.72|1753.82|1760.51|1754.61|1759.65|1753.75|31
1732427100000|2024-11-24 05:45:00|1759.78|1753.88|1763.7|1757.8|1763.85|1757.95|1759.78|1753.88|38
1732427110000|2024-11-24 05:45:10|1763.82|1757.92|1765.54|1759.64|1765.54|1759.64|1763.82|1757.92|36
1732427120000|2024-11-24 05:45:20|1765.28|1759.38|1764.44|1758.54|1766.13|1760.23|1764.33|1758.43|38
1732427130000|2024-11-24 05:45:30|1764.42|1758.52|1762.71|1756.81|1764.42|1758.52|1762.4|1756.5|35
1732427140000|2024-11-24 05:45:40|1762.59|1756.69|1764.43|1758.53|1764.43|1758.53|1762.37|1756.47|34
1732427150000|2024-11-24 05:45:50|1764.4|1758.5|1764.37|1758.47|1764.57|1758.67|1763.67|1757.77|33
1732427160000|2024-11-24 05:46:00|1764.36|1758.46|1765.76|1759.86|1765.76|1759.86|1764.27|1758.37|34
1732427170000|2024-11-24 05:46:10|1765.86|1759.96|1767.29|1761.39|1767.29|1761.39|1765.52|1759.62|34
1732427180000|2024-11-24 05:46:20|1767.39|1761.49|1764.79|1758.89|1767.42|1761.52|1763.76|1757.86|38
1732427190000|2024-11-24 05:46:30|1765.39|1759.49|1765.69|1759.79|1765.73|1759.83|1764.74|1758.84|34
1732427200000|2024-11-24 05:46:40|1765.74|1759.84|1768.42|1762.52|1768.48|1762.58|1765.74|1759.84|33
1732427210000|2024-11-24 05:46:50|1768.47|1762.57|1769.52|1763.62|1770.3|1764.4|1768.46|1762.56|38
1732427220000|2024-11-24 05:47:00|1769.44|1763.54|1769.67|1763.77|1770.47|1764.57|1768.56|1762.66|34
1732427230000|2024-11-24 05:47:10|1769.73|1763.83|1771.56|1765.66|1772.59|1766.69|1769.73|1763.83|32
1732427240000|2024-11-24 05:47:20|1771.54|1765.64|1770.53|1764.63|1771.54|1765.64|1769.51|1763.61|35
1732427250000|2024-11-24 05:47:30|1770.52|1764.62|1772.24|1766.34|1772.34|1766.44|1770.52|1764.62|35
1732427260000|2024-11-24 05:47:40|1772.23|1766.33|1771.4|1765.5|1772.28|1766.38|1771.33|1765.43|30
1732427270000|2024-11-24 05:47:50|1771.57|1765.67|1770.72|1764.82|1771.72|1765.82|1770.59|1764.69|35
1732427280000|2024-11-24 05:48:00|1770.6|1764.7|1771.44|1765.54|1771.44|1765.54|1769.69|1763.79|33
1732427290000|2024-11-24 05:48:10|1771.39|1765.49|1773.35|1767.45|1773.35|1767.45|1771.39|1765.49|36
1732427300000|2024-11-24 05:48:20|1773.32|1767.42|1773.55|1767.65|1774.41|1768.51|1772.65|1766.75|30
1732427310000|2024-11-24 05:48:30|1773.62|1767.72|1772.64|1766.74|1773.69|1767.79|1772.57|1766.67|33
1732427320000|2024-11-24 05:48:40|1772.66|1766.76|1774.38|1768.48|1774.4|1768.5|1772.62|1766.72|33
1732427330000|2024-11-24 05:48:50|1774.57|1768.67|1772.64|1766.74|1774.59|1768.69|1772.64|1766.74|32
1732427340000|2024-11-24 05:49:00|1772.65|1766.75|1772.83|1766.93|1772.86|1766.96|1772.31|1766.41|34
1732427350000|2024-11-24 05:49:10|1773.27|1767.37|1773.05|1767.15|1773.56|1767.66|1773.05|1767.15|37
1732427360000|2024-11-24 05:49:20|1772.76|1766.86|1773.39|1767.49|1773.47|1767.57|1772.64|1766.74|30
1732427370000|2024-11-24 05:49:30|1773.38|1767.48|1774.29|1768.39|1774.53|1768.63|1773.38|1767.48|36
1732427380000|2024-11-24 05:49:40|1774.27|1768.37|1772.62|1766.72|1774.29|1768.39|1772.61|1766.71|35
1732427390000|2024-11-24 05:49:50|1772.72|1766.82|1773.58|1767.68|1774.81|1768.91|1772.72|1766.82|33
1732427400000|2024-11-24 05:50:00|1773.57|1767.67|1775.2|1769.3|1775.2|1769.3|1773.57|1767.67|36
1732427410000|2024-11-24 05:50:10|1775.32|1769.42|1777.63|1771.73|1778.16|1772.26|1775.32|1769.42|29
1732427420000|2024-11-24 05:50:20|1777.62|1771.72|1778.37|1772.47|1778.41|1772.51|1777.4|1771.5|21
1732427430000|2024-11-24 05:50:30|1778.38|1772.48|1778.36|1772.46|1779.23|1773.33|1778.22|1772.32|35
1732427440000|2024-11-24 05:50:40|1778.39|1772.49|1778.32|1772.42|1778.46|1772.56|1778.13|1772.23|29
1732427450000|2024-11-24 05:50:50|1778.34|1772.44|1776.46|1770.56|1778.34|1772.44|1776.41|1770.51|31
1732427460000|2024-11-24 05:51:00|1776.36|1770.46|1774.23|1768.33|1776.36|1770.46|1774.23|1768.33|37
1732427470000|2024-11-24 05:51:10|1774.28|1768.38|1774.31|1768.41|1775.39|1769.49|1773.66|1767.76|36
1732427480000|2024-11-24 05:51:20|1774.24|1768.34|1774.29|1768.39|1774.45|1768.55|1773.67|1767.77|30
1732427490000|2024-11-24 05:51:30|1774.32|1768.42|1773.69|1767.79|1774.66|1768.76|1773.67|1767.77|34
1732427500000|2024-11-24 05:51:40|1773.72|1767.82|1776.39|1770.49|1776.4|1770.5|1773.72|1767.82|34
1732427510000|2024-11-24 05:51:50|1776.4|1770.5|1776.23|1770.33|1776.44|1770.54|1775.45|1769.55|29
1732427520000|2024-11-24 05:52:00|1776.37|1770.47|1775.35|1769.45|1776.39|1770.49|1775.35|1769.45|33
1732427530000|2024-11-24 05:52:10|1775.43|1769.53|1775.75|1769.85|1775.77|1769.87|1775.32|1769.42|27
1732427540000|2024-11-24 05:52:20|1775.76|1769.86|1776.33|1770.43|1776.46|1770.56|1775.73|1769.83|26
1732427550000|2024-11-24 05:52:30|1776.31|1770.41|1775.35|1769.45|1776.31|1770.41|1774.45|1768.55|29
1732427560000|2024-11-24 05:52:40|1775.32|1769.42|1774.46|1768.56|1775.39|1769.49|1774.4|1768.5|32
1732427570000|2024-11-24 05:52:50|1774.47|1768.57|1776.41|1770.51|1776.43|1770.53|1774.46|1768.56|31
1732427580000|2024-11-24 05:53:00|1776.68|1770.78|1775.47|1769.57|1777.32|1771.42|1775.35|1769.45|32
1732427590000|2024-11-24 05:53:10|1775.46|1769.56|1777.36|1771.46|1778.31|1772.41|1775.46|1769.56|37
1732427600000|2024-11-24 05:53:20|1777.38|1771.48|1777.3|1771.4|1778.17|1772.27|1776.69|1770.79|31
1732427610000|2024-11-24 05:53:30|1777.27|1771.37|1777.18|1771.28|1777.99|1772.09|1777.13|1771.23|33
1732427620000|2024-11-24 05:53:40|1777.21|1771.31|1778.28|1772.38|1778.28|1772.38|1776.31|1770.41|37
1732427630000|2024-11-24 05:53:50|1778.27|1772.37|1779.41|1773.51|1779.41|1773.51|1778.27|1772.37|25
1732427640000|2024-11-24 05:54:00|1779.39|1773.49|1779.52|1773.62|1779.52|1773.62|1778.53|1772.63|37
1732427650000|2024-11-24 05:54:10|1779.55|1773.65|1781.22|1775.32|1781.38|1775.48|1779.55|1773.65|32
1732427660000|2024-11-24 05:54:20|1781.48|1775.58|1782.45|1776.55|1782.5|1776.6|1781.48|1775.58|27
1732427670000|2024-11-24 05:54:30|1782.39|1776.49|1781.46|1775.56|1782.44|1776.54|1781.22|1775.32|23
1732427680000|2024-11-24 05:54:40|1781.76|1775.86|1782.67|1776.77|1782.67|1776.77|1781.59|1775.69|30
1732427690000|2024-11-24 05:54:50|1782.71|1776.81|1781.51|1775.61|1782.71|1776.81|1781.51|1775.61|36
1732427700000|2024-11-24 05:55:00|1781.41|1775.51|1781.46|1775.56|1781.46|1775.56|1780.5|1774.6|33
1732427710000|2024-11-24 05:55:10|1781.39|1775.49|1780.5|1774.6|1781.49|1775.59|1780.28|1774.38|34
1732427720000|2024-11-24 05:55:20|1780.8|1774.9|1781.53|1775.63|1781.79|1775.89|1780.72|1774.82|29
1732427730000|2024-11-24 05:55:30|1781.71|1775.81|1782.26|1776.36|1782.51|1776.61|1781.64|1775.74|30
1732427740000|2024-11-24 05:55:40|1782.25|1776.35|1781.45|1775.55|1782.35|1776.45|1781.27|1775.37|30
1732427750000|2024-11-24 05:55:50|1781.47|1775.57|1782.29|1776.39|1782.38|1776.48|1781.38|1775.48|38
1732427760000|2024-11-24 05:56:00|1782.28|1776.38|1783.35|1777.45|1783.38|1777.48|1782.26|1776.36|29
1732427770000|2024-11-24 05:56:10|1783.34|1777.44|1781.38|1775.48|1783.36|1777.46|1781.36|1775.46|29
1732427780000|2024-11-24 05:56:20|1781.36|1775.46|1782.27|1776.37|1782.29|1776.39|1781.36|1775.46|30
1732427790000|2024-11-24 05:56:30|1782.29|1776.39|1781.53|1775.63|1782.4|1776.5|1781.53|1775.63|30
1732427800000|2024-11-24 05:56:40|1781.39|1775.49|1782.39|1776.49|1782.41|1776.51|1781.36|1775.46|34
1732427810000|2024-11-24 05:56:50|1782.36|1776.46|1781.39|1775.49|1782.38|1776.48|1781.34|1775.44|34
1732427820000|2024-11-24 05:57:00|1781.38|1775.48|1780.3|1774.4|1781.41|1775.51|1779.45|1773.55|32
1732427830000|2024-11-24 05:57:10|1780.7|1774.8|1780.38|1774.48|1780.94|1775.04|1779.66|1773.76|33
1732427840000|2024-11-24 05:57:20|1780.29|1774.39|1781.4|1775.5|1781.4|1775.5|1779.62|1773.72|34
1732427850000|2024-11-24 05:57:30|1781.42|1775.52|1783.28|1777.38|1783.29|1777.39|1781.4|1775.5|28
1732427860000|2024-11-24 05:57:40|1783.33|1777.43|1782.32|1776.42|1783.38|1777.48|1782.32|1776.42|22
1732427870000|2024-11-24 05:57:50|1782.34|1776.44|1781.21|1775.31|1782.34|1776.44|1781.18|1775.28|34
1732427880000|2024-11-24 05:58:00|1781.18|1775.28|1780.39|1774.49|1781.18|1775.28|1779.45|1773.55|33
1732427890000|2024-11-24 05:58:10|1780.44|1774.54|1780.42|1774.52|1780.64|1774.74|1780.23|1774.33|32
1732427900000|2024-11-24 05:58:20|1780.37|1774.47|1780.62|1774.72|1780.62|1774.72|1779.86|1773.96|30
1732427910000|2024-11-24 05:58:30|1780.64|1774.74|1780.3|1774.4|1780.8|1774.9|1780.3|1774.4|25
1732427920000|2024-11-24 05:58:40|1780.27|1774.37|1779.53|1773.63|1780.27|1774.37|1779.49|1773.59|29
1732427930000|2024-11-24 05:58:50|1779.54|1773.64|1779.79|1773.89|1779.82|1773.92|1779.51|1773.61|23
1732427940000|2024-11-24 05:59:00|1779.8|1773.9|1780.44|1774.54|1780.45|1774.55|1779.49|1773.59|30
1732427950000|2024-11-24 05:59:10|1780.26|1774.36|1780.48|1774.58|1780.48|1774.58|1779.73|1773.83|33
1732427960000|2024-11-24 05:59:20|1780.49|1774.59|1780.43|1774.53|1780.75|1774.85|1780.38|1774.48|32
1732427970000|2024-11-24 05:59:30|1780.45|1774.55|1779.7|1773.8|1780.51|1774.61|1779.66|1773.76|27
1732427980000|2024-11-24 05:59:40|1779.68|1773.78|1778.28|1772.38|1779.75|1773.85|1778.28|1772.38|26
1732427990000|2024-11-24 05:59:50|1778.08|1772.18|1777.38|1771.48|1778.4|1772.5|1777.36|1771.46|33
1732428000000|2024-11-24 06:00:00|1777.43|1771.53|1775.73|1769.83|1777.43|1771.53|1775.71|1769.81|36
1732428010000|2024-11-24 06:00:10|1775.72|1769.82|1776.38|1770.48|1776.38|1770.48|1775.29|1769.39|36
1732428020000|2024-11-24 06:00:20|1776.35|1770.45|1775.42|1769.52|1776.35|1770.45|1775.33|1769.43|32
1732428030000|2024-11-24 06:00:30|1775.38|1769.48|1775.37|1769.47|1775.71|1769.81|1774.56|1768.66|30
1732428040000|2024-11-24 06:00:40|1775.38|1769.48|1775.41|1769.51|1775.41|1769.51|1774.63|1768.73|25
1732428050000|2024-11-24 06:00:50|1775.37|1769.47|1775.41|1769.51|1775.45|1769.55|1774.69|1768.79|31
1732428060000|2024-11-24 06:01:00|1775.35|1769.45|1777.18|1771.28|1777.18|1771.28|1775.26|1769.36|36
1732428070000|2024-11-24 06:01:10|1777.17|1771.27|1777.39|1771.49|1777.42|1771.52|1776.69|1770.79|31
1732428080000|2024-11-24 06:01:20|1777.4|1771.5|1777.5|1771.6|1777.52|1771.62|1776.55|1770.65|26
1732428090000|2024-11-24 06:01:30|1777.43|1771.53|1777.49|1771.59|1777.5|1771.6|1777.23|1771.33|28
1732428100000|2024-11-24 06:01:40|1777.71|1771.81|1777.37|1771.47|1777.71|1771.81|1777.29|1771.39|29
1732428110000|2024-11-24 06:01:50|1777.39|1771.49|1778.38|1772.48|1778.38|1772.48|1777.28|1771.38|31
1732428120000|2024-11-24 06:02:00|1778.44|1772.54|1777.52|1771.62|1779.26|1773.36|1777.47|1771.57|38
1732428130000|2024-11-24 06:02:10|1777.5|1771.6|1775.43|1769.53|1777.5|1771.6|1774.65|1768.75|36
1732428140000|2024-11-24 06:02:20|1775.45|1769.55|1775.44|1769.54|1775.69|1769.79|1774.43|1768.53|33
1732428150000|2024-11-24 06:02:30|1775.46|1769.56|1776.67|1770.77|1776.67|1770.77|1775.35|1769.45|34
1732428160000|2024-11-24 06:02:40|1776.87|1770.97|1778.23|1772.33|1778.23|1772.33|1776.87|1770.97|26
1732428170000|2024-11-24 06:02:50|1778.21|1772.31|1778.37|1772.47|1778.66|1772.76|1777.57|1771.67|33
1732428180000|2024-11-24 06:03:00|1778.35|1772.45|1776.56|1770.66|1778.35|1772.45|1775.81|1769.91|38
1732428190000|2024-11-24 06:03:10|1776.54|1770.64|1777.37|1771.47|1778.16|1772.26|1776.54|1770.64|28
1732428200000|2024-11-24 06:03:20|1777.39|1771.49|1777.43|1771.53|1778.56|1772.66|1776.45|1770.55|37
1732428210000|2024-11-24 06:03:30|1777.45|1771.55|1776.43|1770.53|1777.45|1771.55|1776.32|1770.42|33
1732428220000|2024-11-24 06:03:40|1776.46|1770.56|1775.6|1769.7|1776.46|1770.56|1775.51|1769.61|29
1732428230000|2024-11-24 06:03:50|1775.56|1769.66|1775.45|1769.55|1776.3|1770.4|1775.38|1769.48|29
1732428240000|2024-11-24 06:04:00|1775.42|1769.52|1775.46|1769.56|1775.47|1769.57|1775.27|1769.37|26
1732428250000|2024-11-24 06:04:10|1775.45|1769.55|1776.23|1770.33|1776.32|1770.42|1775.43|1769.53|31
1732428260000|2024-11-24 06:04:20|1776.2|1770.3|1774.41|1768.51|1776.2|1770.3|1774.34|1768.44|28
1732428270000|2024-11-24 06:04:30|1774.43|1768.53|1771.76|1765.86|1774.45|1768.55|1771.76|1765.86|23
1732428280000|2024-11-24 06:04:40|1771.59|1765.69|1770.48|1764.58|1771.66|1765.76|1770.48|1764.58|39
1732428290000|2024-11-24 06:04:50|1770.38|1764.48|1771.29|1765.39|1771.29|1765.39|1770.02|1764.12|33
1732428300000|2024-11-24 06:05:00|1771.32|1765.42|1771.85|1765.95|1772.4|1766.5|1771.3|1765.4|25
1732428310000|2024-11-24 06:05:10|1771.47|1765.57|1769.52|1763.62|1771.49|1765.59|1769.52|1763.62|38
1732428320000|2024-11-24 06:05:20|1769.51|1763.61|1771.15|1765.25|1771.29|1765.39|1769.51|1763.61|32
1732428330000|2024-11-24 06:05:30|1771.34|1765.44|1772.42|1766.52|1772.49|1766.59|1771.25|1765.35|34
1732428340000|2024-11-24 06:05:40|1772.4|1766.5|1773.34|1767.44|1773.45|1767.55|1772.15|1766.25|30
1732428350000|2024-11-24 06:05:50|1773.38|1767.48|1773.4|1767.5|1773.47|1767.57|1772.68|1766.78|28
1732428360000|2024-11-24 06:06:00|1773.39|1767.49|1774.22|1768.32|1774.47|1768.57|1773.24|1767.34|27
1732428370000|2024-11-24 06:06:10|1774.24|1768.34|1774.41|1768.51|1774.41|1768.51|1773.41|1767.51|29
1732428380000|2024-11-24 06:06:20|1774.39|1768.49|1774.96|1769.06|1774.96|1769.06|1774.32|1768.42|27
1732428390000|2024-11-24 06:06:30|1775.28|1769.38|1774.31|1768.41|1776.3|1770.4|1774.31|1768.41|36
1732428400000|2024-11-24 06:06:40|1773.95|1768.05|1774.34|1768.44|1774.5|1768.6|1773.63|1767.73|29
1732428410000|2024-11-24 06:06:50|1774.33|1768.43|1775.04|1769.14|1775.41|1769.51|1774.18|1768.28|32
1732428420000|2024-11-24 06:07:00|1774.8|1768.9|1774.33|1768.43|1774.8|1768.9|1773.62|1767.72|33
1732428430000|2024-11-24 06:07:10|1774.38|1768.48|1776.44|1770.54|1776.44|1770.54|1774.33|1768.43|29
1732428440000|2024-11-24 06:07:20|1776.43|1770.53|1775.44|1769.54|1776.67|1770.77|1775.32|1769.42|33
1732428450000|2024-11-24 06:07:30|1775.39|1769.49|1775.53|1769.63|1775.55|1769.65|1774.47|1768.57|31
1732428460000|2024-11-24 06:07:40|1775.58|1769.68|1774.4|1768.5|1776.27|1770.37|1774.4|1768.5|34
1732428470000|2024-11-24 06:07:50|1774.44|1768.54|1774.36|1768.46|1774.44|1768.54|1773.54|1767.64|32
1732428480000|2024-11-24 06:08:00|1774.32|1768.42|1775.38|1769.48|1775.38|1769.48|1774.25|1768.35|32
1732428490000|2024-11-24 06:08:10|1775.4|1769.5|1775.35|1769.45|1775.41|1769.51|1774.59|1768.69|32
1732428500000|2024-11-24 06:08:20|1775.36|1769.46|1774.27|1768.37|1775.41|1769.51|1774.27|1768.37|34
1732428510000|2024-11-24 06:08:30|1774.34|1768.44|1774.47|1768.57|1774.47|1768.57|1773.72|1767.82|30
1732428520000|2024-11-24 06:08:40|1774.39|1768.49|1772.36|1766.46|1774.39|1768.49|1772.23|1766.33|35
1732428530000|2024-11-24 06:08:50|1772.32|1766.42|1772.3|1766.4|1772.71|1766.81|1772.14|1766.24|35
1732428540000|2024-11-24 06:09:00|1772.26|1766.36|1773.46|1767.56|1773.48|1767.58|1771.27|1765.37|37
1732428550000|2024-11-24 06:09:10|1773.49|1767.59|1774.31|1768.41|1774.4|1768.5|1773.46|1767.56|36
1732428560000|2024-11-24 06:09:20|1774.4|1768.5|1773.69|1767.79|1775.18|1769.28|1773.36|1767.46|35
1732428570000|2024-11-24 06:09:30|1773.7|1767.8|1774.61|1768.71|1775.41|1769.51|1773.7|1767.8|31
1732428580000|2024-11-24 06:09:40|1774.52|1768.62|1772.34|1766.44|1774.52|1768.62|1772.19|1766.29|32
1732428590000|2024-11-24 06:09:50|1772.27|1766.37|1771.38|1765.48|1772.29|1766.39|1771.32|1765.42|24
1732428600000|2024-11-24 06:10:00|1771.36|1765.46|1770.32|1764.42|1771.48|1765.58|1770|1764.1|33
1732428610000|2024-11-24 06:10:10|1770.38|1764.48|1770.41|1764.51|1771.36|1765.46|1770.13|1764.23|35
1732428620000|2024-11-24 06:10:20|1770.37|1764.47|1768.52|1762.62|1770.98|1765.08|1768.43|1762.53|32
1732428630000|2024-11-24 06:10:30|1768.53|1762.63|1769.38|1763.48|1769.41|1763.51|1768.53|1762.63|29
1732428640000|2024-11-24 06:10:40|1769.39|1763.49|1768.46|1762.56|1769.39|1763.49|1768.3|1762.4|24
1732428650000|2024-11-24 06:10:50|1768.39|1762.49|1766.65|1760.75|1768.46|1762.56|1766.63|1760.73|25
1732428660000|2024-11-24 06:11:00|1766.66|1760.76|1765.38|1759.48|1767.3|1761.4|1765.38|1759.48|31
1732428670000|2024-11-24 06:11:10|1765.26|1759.36|1764.32|1758.42|1765.26|1759.36|1763.44|1757.54|33
1732428680000|2024-11-24 06:11:20|1764.39|1758.49|1763.47|1757.57|1764.43|1758.53|1763.34|1757.44|31
1732428690000|2024-11-24 06:11:30|1763.46|1757.56|1765.38|1759.48|1765.38|1759.48|1763.38|1757.48|27
1732428700000|2024-11-24 06:11:40|1765.43|1759.53|1768.36|1762.46|1768.36|1762.46|1765.43|1759.53|30
1732428710000|2024-11-24 06:11:50|1768.31|1762.41|1768.54|1762.64|1769.68|1763.78|1768.27|1762.37|30
1732428720000|2024-11-24 06:12:00|1768.4|1762.5|1768.97|1763.07|1769.3|1763.4|1767.81|1761.91|36
1732428730000|2024-11-24 06:12:10|1769.04|1763.14|1767.37|1761.47|1769.1|1763.2|1767.37|1761.47|36
1732428740000|2024-11-24 06:12:20|1767.32|1761.42|1767.44|1761.54|1767.44|1761.54|1765.68|1759.78|32
1732428750000|2024-11-24 06:12:30|1767.45|1761.55|1768.49|1762.59|1769.42|1763.52|1767.45|1761.55|31
1732428760000|2024-11-24 06:12:40|1768.47|1762.57|1769.46|1763.56|1769.46|1763.56|1768.28|1762.38|32
1732428770000|2024-11-24 06:12:50|1769.42|1763.52|1768.46|1762.56|1769.43|1763.53|1768.41|1762.51|33
1732428780000|2024-11-24 06:13:00|1768.44|1762.54|1770.33|1764.43|1770.42|1764.52|1768.44|1762.54|37
1732428790000|2024-11-24 06:13:10|1770.39|1764.49|1771.34|1765.44|1771.52|1765.62|1770.32|1764.42|30
1732428800000|2024-11-24 06:13:20|1771.35|1765.45|1769.8|1763.9|1771.48|1765.58|1769.77|1763.87|34
1732428810000|2024-11-24 06:13:30|1769.69|1763.79|1769.43|1763.53|1769.69|1763.79|1769.34|1763.44|33
1732428820000|2024-11-24 06:13:40|1769.41|1763.51|1769.36|1763.46|1769.44|1763.54|1768.66|1762.76|29
1732428830000|2024-11-24 06:13:50|1769.4|1763.5|1771.13|1765.23|1771.2|1765.3|1769.4|1763.5|31
1732428840000|2024-11-24 06:14:00|1771.17|1765.27|1771.51|1765.61|1771.62|1765.72|1770.95|1765.05|30
1732428850000|2024-11-24 06:14:10|1771.46|1765.56|1771.4|1765.5|1771.49|1765.59|1771.32|1765.42|27
1732428860000|2024-11-24 06:14:20|1771.39|1765.49|1773.33|1767.43|1773.33|1767.43|1771.14|1765.24|29
1732428870000|2024-11-24 06:14:30|1773.28|1767.38|1771.44|1765.54|1773.33|1767.43|1770.61|1764.71|33
1732428880000|2024-11-24 06:14:40|1771.42|1765.52|1772.38|1766.48|1772.38|1766.48|1771.35|1765.45|29
1732428890000|2024-11-24 06:14:50|1772.33|1766.43|1773.3|1767.4|1773.35|1767.45|1772.31|1766.41|28
1732428900000|2024-11-24 06:15:00|1773.35|1767.45|1771.45|1765.55|1773.37|1767.47|1771.28|1765.38|33
1732428910000|2024-11-24 06:15:10|1771.46|1765.56|1771.38|1765.48|1771.68|1765.78|1770.66|1764.76|35
1732428920000|2024-11-24 06:15:20|1770.82|1764.92|1769.5|1763.6|1770.82|1764.92|1769.42|1763.52|33
1732428930000|2024-11-24 06:15:30|1769.53|1763.63|1768.78|1762.88|1769.55|1763.65|1768.28|1762.38|34
1732428940000|2024-11-24 06:15:40|1768.76|1762.86|1768.71|1762.81|1769.5|1763.6|1768.27|1762.37|33
1732428950000|2024-11-24 06:15:50|1768.42|1762.52|1766.48|1760.58|1768.42|1762.52|1766.27|1760.37|33
1732428960000|2024-11-24 06:16:00|1766.49|1760.59|1768.49|1762.59|1768.49|1762.59|1765.4|1759.5|37
1732428970000|2024-11-24 06:16:10|1767.9|1762|1765.71|1759.81|1768.49|1762.59|1765.71|1759.81|32
1732428980000|2024-11-24 06:16:20|1765.76|1759.86|1763.46|1757.56|1765.81|1759.91|1763.46|1757.56|35
1732428990000|2024-11-24 06:16:30|1763.44|1757.54|1762.73|1756.83|1763.44|1757.54|1761.71|1755.81|34
1732429000000|2024-11-24 06:16:40|1762.72|1756.82|1762.57|1756.67|1763.51|1757.61|1762.42|1756.52|29
1732429010000|2024-11-24 06:16:50|1762.61|1756.71|1761.5|1755.6|1763.46|1757.56|1761.47|1755.57|28
1732429020000|2024-11-24 06:17:00|1761.53|1755.63|1761.47|1755.57|1761.84|1755.94|1760.49|1754.59|31
1732429030000|2024-11-24 06:17:10|1761.45|1755.55|1761.53|1755.63|1761.82|1755.92|1760.49|1754.59|32
1732429040000|2024-11-24 06:17:20|1760.81|1754.91|1762.45|1756.55|1762.5|1756.6|1760.52|1754.62|32
1732429050000|2024-11-24 06:17:30|1762.52|1756.62|1761.49|1755.59|1762.7|1756.8|1761.42|1755.52|35
1732429060000|2024-11-24 06:17:40|1761.32|1755.42|1761.54|1755.64|1761.54|1755.64|1760.39|1754.49|33
1732429070000|2024-11-24 06:17:50|1761.66|1755.76|1763.45|1757.55|1763.48|1757.58|1761.66|1755.76|30
1732429080000|2024-11-24 06:18:00|1763.39|1757.49|1760.77|1754.87|1763.48|1757.58|1760.72|1754.82|38
1732429090000|2024-11-24 06:18:10|1760.67|1754.77|1760.66|1754.76|1760.83|1754.93|1759.48|1753.58|32
1732429100000|2024-11-24 06:18:20|1760.58|1754.68|1760.38|1754.48|1761.48|1755.58|1759.7|1753.8|34
1732429110000|2024-11-24 06:18:30|1760.48|1754.58|1760.37|1754.47|1761.45|1755.55|1759.5|1753.6|38
1732429120000|2024-11-24 06:18:40|1760.45|1754.55|1760.51|1754.61|1761.27|1755.37|1760.36|1754.46|35
1732429130000|2024-11-24 06:18:50|1760.5|1754.6|1762.42|1756.52|1762.42|1756.52|1760.5|1754.6|27
1732429140000|2024-11-24 06:19:00|1762.44|1756.54|1762.41|1756.51|1763.78|1757.88|1762.41|1756.51|34
1732429150000|2024-11-24 06:19:10|1762.48|1756.58|1762.75|1756.85|1763.47|1757.57|1762.45|1756.55|28
1732429160000|2024-11-24 06:19:20|1762.68|1756.78|1760.51|1754.61|1762.68|1756.78|1760.39|1754.49|33
1732429170000|2024-11-24 06:19:30|1760.48|1754.58|1759.93|1754.03|1760.51|1754.61|1759.75|1753.85|33
1732429180000|2024-11-24 06:19:40|1759.77|1753.87|1758.77|1752.87|1759.8|1753.9|1758.69|1752.79|24
1732429190000|2024-11-24 06:19:50|1758.82|1752.92|1758.62|1752.72|1759.48|1753.58|1758.56|1752.66|33
1732429200000|2024-11-24 06:20:00|1758.77|1752.87|1759.64|1753.74|1760.32|1754.42|1758.77|1752.87|35
1732429210000|2024-11-24 06:20:10|1759.58|1753.68|1761.4|1755.5|1761.48|1755.58|1759.58|1753.68|32
1732429220000|2024-11-24 06:20:20|1761.45|1755.55|1763.81|1757.91|1763.84|1757.94|1761.43|1755.53|35
1732429230000|2024-11-24 06:20:30|1763.75|1757.85|1763.51|1757.61|1764.27|1758.37|1763.34|1757.44|37
1732429240000|2024-11-24 06:20:40|1763.52|1757.62|1763.33|1757.43|1764.39|1758.49|1762.75|1756.85|37
1732429250000|2024-11-24 06:20:50|1763.42|1757.52|1762.39|1756.49|1763.43|1757.53|1762.29|1756.39|30
1732429260000|2024-11-24 06:21:00|1762.44|1756.54|1761.39|1755.49|1762.44|1756.54|1761.36|1755.46|36
1732429270000|2024-11-24 06:21:10|1761.37|1755.47|1761.43|1755.53|1762.43|1756.53|1761.36|1755.46|32
1732429280000|2024-11-24 06:21:20|1761.39|1755.49|1759.84|1753.94|1761.39|1755.49|1759.68|1753.78|34
1732429290000|2024-11-24 06:21:30|1759.78|1753.88|1759.46|1753.56|1759.89|1753.99|1759.38|1753.48|31
1732429300000|2024-11-24 06:21:40|1759.49|1753.59|1760.58|1754.68|1760.66|1754.76|1759.49|1753.59|34
1732429310000|2024-11-24 06:21:50|1760.81|1754.91|1760.69|1754.79|1761.44|1755.54|1760.39|1754.49|28
1732429320000|2024-11-24 06:22:00|1760.6|1754.7|1762.61|1756.71|1762.61|1756.71|1760.6|1754.7|27
1732429330000|2024-11-24 06:22:10|1762.63|1756.73|1764.36|1758.46|1764.47|1758.57|1762.63|1756.73|32
1732429340000|2024-11-24 06:22:20|1764.41|1758.51|1763.36|1757.46|1764.43|1758.53|1763.31|1757.41|37
1732429350000|2024-11-24 06:22:30|1763.45|1757.55|1762.59|1756.69|1763.49|1757.59|1762.38|1756.48|28
1732429360000|2024-11-24 06:22:40|1762.57|1756.67|1763.2|1757.3|1763.47|1757.57|1762.55|1756.65|33
1732429370000|2024-11-24 06:22:50|1763.03|1757.13|1764.43|1758.53|1764.43|1758.53|1762.39|1756.49|27
1732429380000|2024-11-24 06:23:00|1764.37|1758.47|1763.17|1757.27|1764.51|1758.61|1762.44|1756.54|37
1732429390000|2024-11-24 06:23:10|1763.38|1757.48|1765.39|1759.49|1765.4|1759.5|1762.55|1756.65|36
1732429400000|2024-11-24 06:23:20|1765.44|1759.54|1766.4|1760.5|1766.58|1760.68|1765.44|1759.54|38
1732429410000|2024-11-24 06:23:30|1766.38|1760.48|1766.1|1760.2|1766.76|1760.86|1766.1|1760.2|31
1732429420000|2024-11-24 06:23:40|1766.12|1760.22|1764.5|1758.6|1766.12|1760.22|1764.3|1758.4|34
1732429430000|2024-11-24 06:23:50|1764.51|1758.61|1764.44|1758.54|1765.43|1759.53|1764.37|1758.47|31
1732429440000|2024-11-24 06:24:00|1764.39|1758.49|1763.46|1757.56|1764.48|1758.58|1763.46|1757.56|34
1732429450000|2024-11-24 06:24:10|1763.52|1757.62|1764.51|1758.61|1764.54|1758.64|1763.46|1757.56|38
1732429460000|2024-11-24 06:24:20|1764.52|1758.62|1766.52|1760.62|1766.59|1760.69|1764.51|1758.61|35
1732429470000|2024-11-24 06:24:30|1766.53|1760.63|1766.32|1760.42|1766.84|1760.94|1766.32|1760.42|33
1732429480000|2024-11-24 06:24:40|1766.35|1760.45|1766.82|1760.92|1766.84|1760.94|1766.35|1760.45|30
1732429490000|2024-11-24 06:24:50|1766.77|1760.87|1768.44|1762.54|1768.46|1762.56|1766.77|1760.87|26
1732429500000|2024-11-24 06:25:00|1768.39|1762.49|1768.33|1762.43|1768.46|1762.56|1768.19|1762.29|35
1732429510000|2024-11-24 06:25:10|1768.36|1762.46|1768.77|1762.87|1768.77|1762.87|1768.19|1762.29|34
1732429520000|2024-11-24 06:25:20|1768.91|1763.01|1770.42|1764.52|1770.57|1764.67|1768.86|1762.96|33
1732429530000|2024-11-24 06:25:30|1770.43|1764.53|1771.12|1765.22|1771.17|1765.27|1770.42|1764.52|25
1732429540000|2024-11-24 06:25:40|1771.14|1765.24|1770.6|1764.7|1771.14|1765.24|1770.41|1764.51|22
1732429550000|2024-11-24 06:25:50|1770.58|1764.68|1770.59|1764.69|1770.62|1764.72|1770.34|1764.44|27
1732429560000|2024-11-24 06:26:00|1770.57|1764.67|1770.33|1764.43|1770.57|1764.67|1769.97|1764.07|32
1732429570000|2024-11-24 06:26:10|1770.38|1764.48|1769.51|1763.61|1770.38|1764.48|1769.36|1763.46|30
1732429580000|2024-11-24 06:26:20|1769.45|1763.55|1769.43|1763.53|1769.6|1763.7|1768.46|1762.56|37
1732429590000|2024-11-24 06:26:30|1769.47|1763.57|1769.55|1763.65|1770.32|1764.42|1769.47|1763.57|28
1732429600000|2024-11-24 06:26:40|1769.57|1763.67|1770.24|1764.34|1770.24|1764.34|1769.21|1763.31|28
1732429610000|2024-11-24 06:26:50|1770.31|1764.41|1769.55|1763.65|1770.38|1764.48|1769.54|1763.64|29
1732429620000|2024-11-24 06:27:00|1769.59|1763.69|1770.07|1764.17|1770.26|1764.36|1769.51|1763.61|31
1732429630000|2024-11-24 06:27:10|1770.05|1764.15|1770.65|1764.75|1770.65|1764.75|1769.44|1763.54|29
1732429640000|2024-11-24 06:27:20|1770.46|1764.56|1769.85|1763.95|1770.65|1764.75|1769.59|1763.69|29
1732429650000|2024-11-24 06:27:30|1769.8|1763.9|1768.79|1762.89|1770.36|1764.46|1768.79|1762.89|30
1732429660000|2024-11-24 06:27:40|1768.4|1762.5|1768.33|1762.43|1768.47|1762.57|1768.31|1762.41|31
1732429670000|2024-11-24 06:27:50|1768.3|1762.4|1768.3|1762.4|1768.44|1762.54|1768.23|1762.33|24
1732429680000|2024-11-24 06:28:00|1768.31|1762.41|1767.42|1761.52|1769.2|1763.3|1767.42|1761.52|30
1732429690000|2024-11-24 06:28:10|1767.28|1761.38|1766.17|1760.27|1767.28|1761.38|1766.17|1760.27|34
1732429700000|2024-11-24 06:28:20|1766.28|1760.38|1765.12|1759.22|1766.32|1760.42|1765.12|1759.22|35
1732429710000|2024-11-24 06:28:30|1764.39|1758.49|1765.53|1759.63|1765.59|1759.69|1764.24|1758.34|33
1732429720000|2024-11-24 06:28:40|1765.51|1759.61|1766.4|1760.5|1766.44|1760.54|1765.33|1759.43|35
1732429730000|2024-11-24 06:28:50|1766.41|1760.51|1766.45|1760.55|1766.68|1760.78|1765.38|1759.48|28
1732429740000|2024-11-24 06:29:00|1766.47|1760.57|1766.58|1760.68|1767.36|1761.46|1766.47|1760.57|31
1732429750000|2024-11-24 06:29:10|1766.55|1760.65|1764.47|1758.57|1766.55|1760.65|1764.45|1758.55|31
1732429760000|2024-11-24 06:29:20|1764.46|1758.56|1763.75|1757.85|1764.49|1758.59|1763.73|1757.83|33
1732429770000|2024-11-24 06:29:30|1763.74|1757.84|1764.4|1758.5|1764.44|1758.54|1763.73|1757.83|30
1732429780000|2024-11-24 06:29:40|1764.36|1758.46|1764.44|1758.54|1764.69|1758.79|1763.63|1757.73|27
1732429790000|2024-11-24 06:29:50|1764.48|1758.58|1771.41|1765.51|1771.41|1765.51|1764.14|1758.24|36
1732429800000|2024-11-24 06:30:00|1771.29|1765.39|1771.51|1765.61|1774.43|1768.53|1771.22|1765.32|35
1732429810000|2024-11-24 06:30:10|1771.59|1765.69|1769.68|1763.78|1772.02|1766.12|1769.68|1763.78|32
1732429820000|2024-11-24 06:30:20|1769.85|1763.95|1768.74|1762.84|1769.85|1763.95|1768.74|1762.84|28
1732429830000|2024-11-24 06:30:30|1768.97|1763.07|1767.94|1762.04|1769.25|1763.35|1767.94|1762.04|28
1732429840000|2024-11-24 06:30:40|1767.95|1762.05|1768.11|1762.21|1769.09|1763.19|1767.27|1761.37|31
1732429850000|2024-11-24 06:30:50|1767.9|1762|1767.47|1761.57|1768.44|1762.54|1767.37|1761.47|34
1732429860000|2024-11-24 06:31:00|1767.26|1761.36|1764.67|1758.77|1767.26|1761.36|1764.67|1758.77|28
1732429870000|2024-11-24 06:31:10|1764.45|1758.55|1763.89|1757.99|1764.9|1759|1763.88|1757.98|28
1732429880000|2024-11-24 06:31:20|1763.88|1757.98|1766.42|1760.52|1766.42|1760.52|1763.88|1757.98|36
1732429890000|2024-11-24 06:31:30|1766.83|1760.93|1768.59|1762.69|1768.59|1762.69|1766.83|1760.93|26
1732429900000|2024-11-24 06:31:40|1768.58|1762.68|1769.79|1763.89|1770.42|1764.52|1768.38|1762.48|35
1732429910000|2024-11-24 06:31:50|1769.91|1764.01|1769.52|1763.62|1770.51|1764.61|1769.51|1763.61|34
1732429920000|2024-11-24 06:32:00|1769.47|1763.57|1770.54|1764.64|1770.81|1764.91|1768.22|1762.32|35
1732429930000|2024-11-24 06:32:10|1770.25|1764.35|1767.94|1762.04|1770.25|1764.35|1767.78|1761.88|37
1732429940000|2024-11-24 06:32:20|1767.42|1761.52|1766.02|1760.12|1768.02|1762.12|1765.86|1759.96|34
1732429950000|2024-11-24 06:32:30|1765.65|1759.75|1766.22|1760.32|1766.48|1760.58|1765.41|1759.51|36
1732429960000|2024-11-24 06:32:40|1766.04|1760.14|1767.53|1761.63|1767.7|1761.8|1765.63|1759.73|35
1732429970000|2024-11-24 06:32:50|1767.26|1761.36|1769.61|1763.71|1769.69|1763.79|1767.18|1761.28|33
1732429980000|2024-11-24 06:33:00|1770|1764.1|1767.96|1762.06|1770.08|1764.18|1767.8|1761.9|37
1732429990000|2024-11-24 06:33:10|1767.97|1762.07|1766.69|1760.79|1767.97|1762.07|1765.82|1759.92|37
1732430000000|2024-11-24 06:33:20|1767.02|1761.12|1768.07|1762.17|1768.07|1762.17|1766.39|1760.49|38
1732430010000|2024-11-24 06:33:30|1767.9|1762|1769.57|1763.67|1769.57|1763.67|1767.29|1761.39|33
1732430020000|2024-11-24 06:33:40|1769.91|1764.01|1771.89|1765.99|1771.89|1765.99|1769.59|1763.69|33
1732430030000|2024-11-24 06:33:50|1771.54|1765.64|1773.68|1767.78|1773.81|1767.91|1771.26|1765.36|33
1732430040000|2024-11-24 06:34:00|1773.39|1767.49|1773.13|1767.23|1773.47|1767.57|1772.9|1767|35
1732430050000|2024-11-24 06:34:10|1773.09|1767.19|1771.63|1765.73|1773.09|1767.19|1771.41|1765.51|36
1732430060000|2024-11-24 06:34:20|1771.35|1765.45|1772.02|1766.12|1772.12|1766.22|1771.11|1765.21|28
1732430070000|2024-11-24 06:34:30|1772.04|1766.14|1771.81|1765.91|1772.04|1766.14|1771.06|1765.16|31
1732430080000|2024-11-24 06:34:40|1771.95|1766.05|1772.4|1766.5|1772.4|1766.5|1771.82|1765.92|34
1732430090000|2024-11-24 06:34:50|1772.72|1766.82|1772.08|1766.18|1772.83|1766.93|1771.82|1765.92|29
1732430100000|2024-11-24 06:35:00|1772.06|1766.16|1768.86|1762.96|1772.06|1766.16|1768.74|1762.84|35
1732430110000|2024-11-24 06:35:10|1769.02|1763.12|1767.86|1761.96|1769.02|1763.12|1767.07|1761.17|32
1732430120000|2024-11-24 06:35:20|1767.7|1761.8|1770.47|1764.57|1770.47|1764.57|1767.66|1761.76|28
1732430130000|2024-11-24 06:35:30|1771.48|1765.58|1772.1|1766.2|1772.1|1766.2|1771.46|1765.56|23
1732430140000|2024-11-24 06:35:40|1772.14|1766.24|1774.41|1768.51|1774.41|1768.51|1772.06|1766.16|32
1732430150000|2024-11-24 06:35:50|1774.32|1768.42|1774.59|1768.69|1774.66|1768.76|1773.7|1767.8|22
1732430160000|2024-11-24 06:36:00|1774.55|1768.65|1772.58|1766.68|1774.6|1768.7|1772.55|1766.65|31
1732430170000|2024-11-24 06:36:10|1772.07|1766.17|1772.47|1766.57|1772.79|1766.89|1771.66|1765.76|38
1732430180000|2024-11-24 06:36:20|1772.87|1766.97|1771.2|1765.3|1772.99|1767.09|1771.14|1765.24|38
1732430190000|2024-11-24 06:36:30|1771.14|1765.24|1771.28|1765.38|1771.59|1765.69|1770.74|1764.84|32
1732430200000|2024-11-24 06:36:40|1771.69|1765.79|1772.24|1766.34|1772.24|1766.34|1771.39|1765.49|32
1732430210000|2024-11-24 06:36:50|1772.23|1766.33|1773.52|1767.62|1773.63|1767.73|1771.53|1765.63|35
1732430220000|2024-11-24 06:37:00|1773.29|1767.39|1772.65|1766.75|1773.29|1767.39|1771.79|1765.89|35
1732430230000|2024-11-24 06:37:10|1772.8|1766.9|1775.08|1769.18|1775.08|1769.18|1772.59|1766.69|33
1732430240000|2024-11-24 06:37:20|1775.31|1769.41|1775.59|1769.69|1775.74|1769.84|1775.25|1769.35|28
1732430250000|2024-11-24 06:37:30|1775.55|1769.65|1775.25|1769.35|1775.95|1770.05|1775.2|1769.3|31
1732430260000|2024-11-24 06:37:40|1775.55|1769.65|1774.1|1768.2|1775.9|1770|1773.62|1767.72|32
1732430270000|2024-11-24 06:37:50|1773.94|1768.04|1774.02|1768.12|1774.85|1768.95|1773.62|1767.72|32
1732430280000|2024-11-24 06:38:00|1773.89|1767.99|1775.08|1769.18|1775.08|1769.18|1773.71|1767.81|32
1732430290000|2024-11-24 06:38:10|1775.45|1769.55|1774.89|1768.99|1775.68|1769.78|1774.81|1768.91|31
1732430300000|2024-11-24 06:38:20|1774.66|1768.76|1773.35|1767.45|1774.74|1768.84|1773.22|1767.32|35
1732430310000|2024-11-24 06:38:30|1773.34|1767.44|1773.2|1767.3|1773.82|1767.92|1772.5|1766.6|30
1732430320000|2024-11-24 06:38:40|1773.18|1767.28|1772.31|1766.41|1773.18|1767.28|1772.29|1766.39|32
1732430330000|2024-11-24 06:38:50|1772.36|1766.46|1773.41|1767.51|1773.65|1767.75|1772.36|1766.46|26
1732430340000|2024-11-24 06:39:00|1773.34|1767.44|1774.32|1768.42|1774.4|1768.5|1773.32|1767.42|30
1732430350000|2024-11-24 06:39:10|1774.29|1768.39|1773.36|1767.46|1775.38|1769.48|1773.34|1767.44|29
1732430360000|2024-11-24 06:39:20|1773.41|1767.51|1773.63|1767.73|1773.65|1767.75|1772.79|1766.89|30
1732430370000|2024-11-24 06:39:30|1773.65|1767.75|1772.76|1766.86|1773.69|1767.79|1772.48|1766.58|29
1732430380000|2024-11-24 06:39:40|1772.44|1766.54|1772.44|1766.54|1772.72|1766.82|1772.37|1766.47|33
1732430390000|2024-11-24 06:39:50|1772.35|1766.45|1771.41|1765.51|1772.35|1766.45|1771.33|1765.43|32
1732430400000|2024-11-24 06:40:00|1771.45|1765.55|1770.64|1764.74|1771.45|1765.55|1770.64|1764.74|29
1732430410000|2024-11-24 06:40:10|1770.66|1764.76|1772.37|1766.47|1772.37|1766.47|1770.66|1764.76|24
1732430420000|2024-11-24 06:40:20|1772.4|1766.5|1772.58|1766.68|1773.28|1767.38|1772.39|1766.49|28
1732430430000|2024-11-24 06:40:30|1772.56|1766.66|1771.35|1765.45|1772.61|1766.71|1771.28|1765.38|29
1732430440000|2024-11-24 06:40:40|1771.33|1765.43|1770.43|1764.53|1771.35|1765.45|1770.38|1764.48|34
1732430450000|2024-11-24 06:40:50|1770.47|1764.57|1770.41|1764.51|1770.69|1764.79|1770.37|1764.47|28
1732430460000|2024-11-24 06:41:00|1770.39|1764.49|1770.42|1764.52|1770.47|1764.57|1769.4|1763.5|37
1732430470000|2024-11-24 06:41:10|1770.44|1764.54|1771.31|1765.41|1771.38|1765.48|1770.44|1764.54|29
1732430480000|2024-11-24 06:41:20|1771.27|1765.37|1770.44|1764.54|1771.27|1765.37|1770.28|1764.38|30
1732430490000|2024-11-24 06:41:30|1770.39|1764.49|1770.78|1764.88|1770.78|1764.88|1770.37|1764.47|26
1732430500000|2024-11-24 06:41:40|1770.82|1764.92|1769.42|1763.52|1770.82|1764.92|1769.37|1763.47|29
1732430510000|2024-11-24 06:41:50|1769.4|1763.5|1769.3|1763.4|1769.54|1763.64|1769.27|1763.37|29
1732430520000|2024-11-24 06:42:00|1769.27|1763.37|1769.29|1763.39|1769.37|1763.47|1769.21|1763.31|29
1732430530000|2024-11-24 06:42:10|1769.27|1763.37|1768.62|1762.72|1770.33|1764.43|1768.62|1762.72|30
1732430540000|2024-11-24 06:42:20|1768.78|1762.88|1768.69|1762.79|1769.32|1763.42|1768.62|1762.72|27
1732430550000|2024-11-24 06:42:30|1768.65|1762.75|1767.83|1761.93|1768.65|1762.75|1767.46|1761.56|30
1732430560000|2024-11-24 06:42:40|1767.8|1761.9|1768.37|1762.47|1768.39|1762.49|1767.4|1761.5|24
1732430570000|2024-11-24 06:42:50|1768.38|1762.48|1769.36|1763.46|1769.39|1763.49|1768.38|1762.48|30
1732430580000|2024-11-24 06:43:00|1769.32|1763.42|1770.72|1764.82|1772.1|1766.2|1769.32|1763.42|33
1732430590000|2024-11-24 06:43:10|1770.66|1764.76|1770.59|1764.69|1772.15|1766.25|1770.58|1764.68|35
1732430600000|2024-11-24 06:43:20|1770.62|1764.72|1771.36|1765.46|1771.36|1765.46|1770.36|1764.46|31
1732430610000|2024-11-24 06:43:30|1771.38|1765.48|1773.42|1767.52|1773.51|1767.61|1771.37|1765.47|29
1732430620000|2024-11-24 06:43:40|1773.44|1767.54|1772.27|1766.37|1773.5|1767.6|1772.25|1766.35|35
1732430630000|2024-11-24 06:43:50|1772.35|1766.45|1773.54|1767.64|1773.67|1767.77|1772.21|1766.31|37
1732430640000|2024-11-24 06:44:00|1773.57|1767.67|1772.43|1766.53|1773.57|1767.67|1772.39|1766.49|32
1732430650000|2024-11-24 06:44:10|1772.41|1766.51|1772.51|1766.61|1772.54|1766.64|1771.43|1765.53|29
1732430660000|2024-11-24 06:44:20|1772.54|1766.64|1772.71|1766.81|1773.12|1767.22|1772.39|1766.49|36
1732430670000|2024-11-24 06:44:30|1772.75|1766.85|1772.28|1766.38|1772.88|1766.98|1772.26|1766.36|28
1732430680000|2024-11-24 06:44:40|1772.26|1766.36|1772.72|1766.82|1772.72|1766.82|1772.19|1766.29|29
1732430690000|2024-11-24 06:44:50|1772.67|1766.77|1772.8|1766.9|1772.9|1767|1772.41|1766.51|32
1732430700000|2024-11-24 06:45:00|1772.82|1766.92|1773.73|1767.83|1773.73|1767.83|1772.29|1766.39|33
1732430710000|2024-11-24 06:45:10|1773.67|1767.77|1773.32|1767.42|1774.44|1768.54|1773.23|1767.33|29
1732430720000|2024-11-24 06:45:20|1773.33|1767.43|1774.15|1768.25|1774.39|1768.49|1773.23|1767.33|31
1732430730000|2024-11-24 06:45:30|1774.3|1768.4|1774.37|1768.47|1774.42|1768.52|1774.23|1768.33|28
1732430740000|2024-11-24 06:45:40|1774.35|1768.45|1774.31|1768.41|1774.81|1768.91|1774.31|1768.41|27
1732430750000|2024-11-24 06:45:50|1774.29|1768.39|1773.5|1767.6|1774.39|1768.49|1772.69|1766.79|32
1732430760000|2024-11-24 06:46:00|1773.47|1767.57|1775.49|1769.59|1775.57|1769.67|1773.47|1767.57|26
1732430770000|2024-11-24 06:46:10|1775.61|1769.71|1777.28|1771.38|1777.28|1771.38|1775.54|1769.64|17
1732430780000|2024-11-24 06:46:20|1777.29|1771.39|1778.25|1772.35|1778.25|1772.35|1777.29|1771.39|32
1732430790000|2024-11-24 06:46:30|1778.24|1772.34|1780.12|1774.22|1780.3|1774.4|1778.11|1772.21|20
1732430800000|2024-11-24 06:46:40|1780.15|1774.25|1780.21|1774.31|1780.44|1774.54|1779.5|1773.6|24
1732430810000|2024-11-24 06:46:50|1780.24|1774.34|1781.12|1775.22|1781.31|1775.41|1780.22|1774.32|18
1732430820000|2024-11-24 06:47:00|1781.14|1775.24|1780.15|1774.25|1781.14|1775.24|1780.15|1774.25|37
1732430830000|2024-11-24 06:47:10|1779.58|1773.68|1781.11|1775.21|1781.15|1775.25|1779.51|1773.61|27
1732430840000|2024-11-24 06:47:20|1781.17|1775.27|1781.34|1775.44|1781.73|1775.83|1781.17|1775.27|24
1732430850000|2024-11-24 06:47:30|1781.36|1775.46|1781.44|1775.54|1781.47|1775.57|1781.06|1775.16|32
1732430860000|2024-11-24 06:47:40|1781.31|1775.41|1783.23|1777.33|1783.27|1777.37|1781.31|1775.41|38
1732430870000|2024-11-24 06:47:50|1783.24|1777.34|1782.57|1776.67|1783.33|1777.43|1782.54|1776.64|31
1732430880000|2024-11-24 06:48:00|1782.5|1776.6|1782.77|1776.87|1783.31|1777.41|1782.27|1776.37|37
1732430890000|2024-11-24 06:48:10|1782.74|1776.84|1783.35|1777.45|1783.35|1777.45|1782.65|1776.75|28
1732430900000|2024-11-24 06:48:20|1783.42|1777.52|1784.17|1778.27|1784.17|1778.27|1782.43|1776.53|29
1732430910000|2024-11-24 06:48:30|1784.23|1778.33|1784.14|1778.24|1784.57|1778.67|1784.14|1778.24|25
1732430920000|2024-11-24 06:48:40|1784.25|1778.35|1784.4|1778.5|1784.44|1778.54|1784.19|1778.29|24
1732430930000|2024-11-24 06:48:50|1784.38|1778.48|1783.23|1777.33|1784.4|1778.5|1783.11|1777.21|31
1732430940000|2024-11-24 06:49:00|1783.2|1777.3|1784.26|1778.36|1784.37|1778.47|1783.04|1777.14|33
1732430950000|2024-11-24 06:49:10|1784.32|1778.42|1783.83|1777.93|1784.41|1778.51|1783.59|1777.69|34
1732430960000|2024-11-24 06:49:20|1784.27|1778.37|1785.07|1779.17|1785.07|1779.17|1784.27|1778.37|11
1732430970000|2024-11-24 06:49:30|1785.15|1779.25|1785.11|1779.21|1785.2|1779.3|1785.11|1779.21|7
1732430980000|2024-11-24 06:49:40|1785.16|1779.26|1785.17|1779.27|1785.26|1779.36|1785.14|1779.24|26
1732430990000|2024-11-24 06:49:50|1785.13|1779.23|1785.16|1779.26|1785.67|1779.77|1785.09|1779.19|17
1732431000000|2024-11-24 06:50:00|1785.17|1779.27|1783.58|1777.68|1785.17|1779.27|1783.58|1777.68|27
1732431010000|2024-11-24 06:50:10|1783.64|1777.74|1784.31|1778.41|1784.31|1778.41|1783.33|1777.43|37
1732431020000|2024-11-24 06:50:20|1784.24|1778.34|1784.14|1778.24|1784.38|1778.48|1784.07|1778.17|33
1732431030000|2024-11-24 06:50:30|1784.16|1778.26|1784.35|1778.45|1784.41|1778.51|1784.12|1778.22|28
1732431040000|2024-11-24 06:50:40|1784.33|1778.43|1784.52|1778.62|1785.05|1779.15|1784.33|1778.43|28
1732431050000|2024-11-24 06:50:50|1784.5|1778.6|1784.18|1778.28|1784.83|1778.93|1784.18|1778.28|26
1732431060000|2024-11-24 06:51:00|1784.21|1778.31|1783.37|1777.47|1784.3|1778.4|1783.16|1777.26|24
1732431070000|2024-11-24 06:51:10|1783.31|1777.41|1782.43|1776.53|1783.37|1777.47|1782.13|1776.23|32
1732431080000|2024-11-24 06:51:20|1782.46|1776.56|1783.2|1777.3|1783.43|1777.53|1782.46|1776.56|29
1732431090000|2024-11-24 06:51:30|1783.23|1777.33|1784.54|1778.64|1784.54|1778.64|1783.13|1777.23|32
1732431100000|2024-11-24 06:51:40|1784.46|1778.56|1785.07|1779.17|1785.07|1779.17|1784.34|1778.44|31
1732431110000|2024-11-24 06:51:50|1785.09|1779.19|1784.89|1778.99|1785.25|1779.35|1784.89|1778.99|16
1732431120000|2024-11-24 06:52:00|1784.87|1778.97|1785.15|1779.25|1785.2|1779.3|1784.87|1778.97|24
1732431130000|2024-11-24 06:52:10|1785.17|1779.27|1784.13|1778.23|1785.17|1779.27|1783.95|1778.05|33
1732431140000|2024-11-24 06:52:20|1784.07|1778.17|1783.9|1778|1784.24|1778.34|1783.9|1778|31
1732431150000|2024-11-24 06:52:30|1783.88|1777.98|1783.32|1777.42|1783.91|1778.01|1782.32|1776.42|29
1732431160000|2024-11-24 06:52:40|1783.36|1777.46|1784.71|1778.81|1784.77|1778.87|1783.32|1777.42|27
1732431170000|2024-11-24 06:52:50|1784.7|1778.8|1785.14|1779.24|1785.45|1779.55|1784.57|1778.67|28
1732431180000|2024-11-24 06:53:00|1784.41|1778.51|1784.29|1778.39|1784.45|1778.55|1783.37|1777.47|30
1732431190000|2024-11-24 06:53:10|1784.26|1778.36|1783.51|1777.61|1784.44|1778.54|1783.51|1777.61|33
1732431200000|2024-11-24 06:53:20|1783.38|1777.48|1783.53|1777.63|1783.55|1777.65|1783.31|1777.41|28
1732431210000|2024-11-24 06:53:30|1783.41|1777.51|1782.83|1776.93|1783.43|1777.53|1782.41|1776.51|31
1732431220000|2024-11-24 06:53:40|1782.74|1776.84|1781.41|1775.51|1783.31|1777.41|1781.3|1775.4|33
1732431230000|2024-11-24 06:53:50|1781.39|1775.49|1782.26|1776.36|1782.26|1776.36|1781.37|1775.47|33
1732431240000|2024-11-24 06:54:00|1782.24|1776.34|1781.35|1775.45|1782.25|1776.35|1781.31|1775.41|34
1732431250000|2024-11-24 06:54:10|1781.39|1775.49|1782.26|1776.36|1782.31|1776.41|1781.35|1775.45|29
1732431260000|2024-11-24 06:54:20|1782.3|1776.4|1782.33|1776.43|1782.39|1776.49|1782.25|1776.35|21
1732431270000|2024-11-24 06:54:30|1782.31|1776.41|1781.66|1775.76|1782.34|1776.44|1781.42|1775.52|27
1732431280000|2024-11-24 06:54:40|1781.64|1775.74|1782.61|1776.71|1782.61|1776.71|1781.38|1775.48|28
1732431290000|2024-11-24 06:54:50|1782.86|1776.96|1783.24|1777.34|1783.39|1777.49|1782.68|1776.78|32
1732431300000|2024-11-24 06:55:00|1783.26|1777.36|1784.24|1778.34|1784.34|1778.44|1783.25|1777.35|32
1732431310000|2024-11-24 06:55:10|1784.07|1778.17|1782.27|1776.37|1784.07|1778.17|1782.24|1776.34|34
1732431320000|2024-11-24 06:55:20|1781.58|1775.68|1780.54|1774.64|1781.76|1775.86|1780.54|1774.64|32
1732431330000|2024-11-24 06:55:30|1780.51|1774.61|1780.58|1774.68|1781.33|1775.43|1780.47|1774.57|30
1732431340000|2024-11-24 06:55:40|1780.57|1774.67|1780.09|1774.19|1780.61|1774.71|1780.09|1774.19|30
1732431350000|2024-11-24 06:55:50|1779.69|1773.79|1780.86|1774.96|1780.86|1774.96|1779.4|1773.5|25
1732431360000|2024-11-24 06:56:00|1780.9|1775|1780.38|1774.48|1780.95|1775.05|1780.2|1774.3|26
1732431370000|2024-11-24 06:56:10|1780.42|1774.52|1780|1774.1|1780.5|1774.6|1779.53|1773.63|33
1732431380000|2024-11-24 06:56:20|1779.73|1773.83|1778.7|1772.8|1779.73|1773.83|1778.21|1772.31|28
1732431390000|2024-11-24 06:56:30|1778.67|1772.77|1777.33|1771.43|1778.7|1772.8|1777.33|1771.43|32
1732431400000|2024-11-24 06:56:40|1777.35|1771.45|1779.68|1773.78|1779.74|1773.84|1777.35|1771.45|35
1732431410000|2024-11-24 06:56:50|1779.64|1773.74|1779.35|1773.45|1780.19|1774.29|1779.33|1773.43|30
1732431420000|2024-11-24 06:57:00|1779.36|1773.46|1779.68|1773.78|1779.68|1773.78|1779.33|1773.43|29
1732431430000|2024-11-24 06:57:10|1779.64|1773.74|1779.64|1773.74|1779.68|1773.78|1779.31|1773.41|19
1732431440000|2024-11-24 06:57:20|1779.59|1773.69|1779.29|1773.39|1779.59|1773.69|1779.19|1773.29|25
1732431450000|2024-11-24 06:57:30|1779.26|1773.36|1778.39|1772.49|1779.37|1773.47|1778.36|1772.46|28
1732431460000|2024-11-24 06:57:40|1778.47|1772.57|1779.54|1773.64|1779.54|1773.64|1778.44|1772.54|31
1732431470000|2024-11-24 06:57:50|1779.53|1773.63|1781.3|1775.4|1781.3|1775.4|1779.41|1773.51|25
1732431480000|2024-11-24 06:58:00|1781.31|1775.41|1781.51|1775.61|1781.51|1775.61|1781.22|1775.32|18
1732431490000|2024-11-24 06:58:10|1781.47|1775.57|1781.39|1775.49|1781.51|1775.61|1781.34|1775.44|24
1732431500000|2024-11-24 06:58:20|1781.51|1775.61|1780.48|1774.58|1781.52|1775.62|1780.48|1774.58|20
1732431510000|2024-11-24 06:58:30|1780.45|1774.55|1780.68|1774.78|1780.97|1775.07|1780.31|1774.41|31
1732431520000|2024-11-24 06:58:40|1781.15|1775.25|1781.5|1775.6|1781.5|1775.6|1780.52|1774.62|31
1732431530000|2024-11-24 06:58:50|1781.52|1775.62|1781.68|1775.78|1781.69|1775.79|1781.35|1775.45|22
1732431540000|2024-11-24 06:59:00|1781.72|1775.82|1782.2|1776.3|1782.61|1776.71|1781.72|1775.82|22
1732431550000|2024-11-24 06:59:10|1782.24|1776.34|1783.43|1777.53|1783.53|1777.63|1782.2|1776.3|24
1732431560000|2024-11-24 06:59:20|1783.47|1777.57|1783.18|1777.28|1783.93|1778.03|1783.13|1777.23|28
1732431570000|2024-11-24 06:59:30|1783.03|1777.13|1781.56|1775.66|1783.03|1777.13|1781.34|1775.44|30
1732431580000|2024-11-24 06:59:40|1781.57|1775.67|1781.93|1776.03|1781.99|1776.09|1781.22|1775.32|32
1732431590000|2024-11-24 06:59:50|1782.01|1776.11|1781.83|1775.93|1782.25|1776.35|1781.83|1775.93|29
1732431600000|2024-11-24 07:00:00|1781.88|1775.98|1780.64|1774.74|1781.88|1775.98|1780.27|1774.37|35
1732431610000|2024-11-24 07:00:10|1780.59|1774.69|1781.02|1775.12|1781.12|1775.22|1780.38|1774.48|32
1732431620000|2024-11-24 07:00:20|1780.99|1775.09|1780.99|1775.09|1781.3|1775.4|1780.5|1774.6|28
1732431630000|2024-11-24 07:00:30|1781.09|1775.19|1780.24|1774.34|1781.22|1775.32|1780.21|1774.31|32
1732431640000|2024-11-24 07:00:40|1780.3|1774.4|1780.23|1774.33|1780.32|1774.42|1780.09|1774.19|28
1732431650000|2024-11-24 07:00:50|1780.2|1774.3|1779.21|1773.31|1780.25|1774.35|1779.13|1773.23|24
1732431660000|2024-11-24 07:01:00|1779.18|1773.28|1779.5|1773.6|1779.5|1773.6|1778.32|1772.42|28
1732431670000|2024-11-24 07:01:10|1779.69|1773.79|1779.34|1773.44|1781.21|1775.31|1779.03|1773.13|30
1732431680000|2024-11-24 07:01:20|1779.3|1773.4|1778.51|1772.61|1779.34|1773.44|1778.47|1772.57|28
1732431690000|2024-11-24 07:01:30|1778.62|1772.72|1779.09|1773.19|1779.27|1773.37|1778.29|1772.39|36
1732431700000|2024-11-24 07:01:40|1778.99|1773.09|1780.17|1774.27|1780.18|1774.28|1777.39|1771.49|33
1732431710000|2024-11-24 07:01:50|1780.26|1774.36|1781.3|1775.4|1781.43|1775.53|1780.26|1774.36|31
1732431720000|2024-11-24 07:02:00|1781.34|1775.44|1780.15|1774.25|1781.73|1775.83|1780.15|1774.25|35
1732431730000|2024-11-24 07:02:10|1780.18|1774.28|1777.65|1771.75|1780.19|1774.29|1777.31|1771.41|34
1732431740000|2024-11-24 07:02:20|1777.62|1771.72|1780.16|1774.26|1780.32|1774.42|1777.62|1771.72|32
1732431750000|2024-11-24 07:02:30|1780.21|1774.31|1780.47|1774.57|1780.47|1774.57|1779.41|1773.51|31
1732431760000|2024-11-24 07:02:40|1780.52|1774.62|1780.22|1774.32|1781.51|1775.61|1780.11|1774.21|29
1732431770000|2024-11-24 07:02:50|1780.18|1774.28|1781.93|1776.03|1781.93|1776.03|1780.17|1774.27|28
1732431780000|2024-11-24 07:03:00|1781.91|1776.01|1780.74|1774.84|1781.92|1776.02|1780.34|1774.44|34
1732431790000|2024-11-24 07:03:10|1780.72|1774.82|1779.44|1773.54|1780.88|1774.98|1779.44|1773.54|36
1732431800000|2024-11-24 07:03:20|1779.39|1773.49|1779.57|1773.67|1779.68|1773.78|1778.48|1772.58|31
1732431810000|2024-11-24 07:03:30|1779.52|1773.62|1782.19|1776.29|1782.19|1776.29|1779.52|1773.62|32
1732431820000|2024-11-24 07:03:40|1782.17|1776.27|1782.12|1776.22|1782.49|1776.59|1782.1|1776.2|26
1732431830000|2024-11-24 07:03:50|1782.1|1776.2|1782.16|1776.26|1782.16|1776.26|1781.57|1775.67|29
1732431840000|2024-11-24 07:04:00|1782.17|1776.27|1783.49|1777.59|1783.49|1777.59|1782.14|1776.24|27
1732431850000|2024-11-24 07:04:10|1783.38|1777.48|1784.48|1778.58|1784.66|1778.76|1783.25|1777.35|25
1732431860000|2024-11-24 07:04:20|1784.52|1778.62|1784.09|1778.19|1785|1779.1|1784.09|1778.19|25
1732431870000|2024-11-24 07:04:30|1784.07|1778.17|1783.53|1777.63|1784.36|1778.46|1783.53|1777.63|30
1732431880000|2024-11-24 07:04:40|1783.76|1777.86|1782.88|1776.98|1785.21|1779.31|1782.57|1776.67|31
1732431890000|2024-11-24 07:04:50|1783.3|1777.4|1784.02|1778.12|1784.27|1778.37|1783.2|1777.3|28
1732431900000|2024-11-24 07:05:00|1784.04|1778.14|1784.27|1778.37|1784.3|1778.4|1783.26|1777.36|32
1732431910000|2024-11-24 07:05:10|1784.29|1778.39|1785.06|1779.16|1785.2|1779.3|1784.25|1778.35|34
1732431920000|2024-11-24 07:05:20|1784.5|1778.6|1785.14|1779.24|1785.21|1779.31|1784.46|1778.56|18
1732431930000|2024-11-24 07:05:30|1784.92|1779.02|1784.11|1778.21|1784.92|1779.02|1784.11|1778.21|27
1732431940000|2024-11-24 07:05:40|1784.14|1778.24|1782.4|1776.5|1784.45|1778.55|1782.39|1776.49|31
1732431950000|2024-11-24 07:05:50|1782.35|1776.45|1785.07|1779.17|1785.19|1779.29|1782.35|1776.45|38
1732431960000|2024-11-24 07:06:00|1785.12|1779.22|1785.04|1779.14|1785.28|1779.38|1784.57|1778.67|25
1732431970000|2024-11-24 07:06:10|1784.44|1778.54|1784.18|1778.28|1784.6|1778.7|1784.15|1778.25|34
1732431980000|2024-11-24 07:06:20|1784.25|1778.35|1783.32|1777.42|1784.36|1778.46|1783.32|1777.42|31
1732431990000|2024-11-24 07:06:30|1783.34|1777.44|1783.14|1777.24|1783.41|1777.51|1782.49|1776.59|27
1732432000000|2024-11-24 07:06:40|1783.18|1777.28|1783.35|1777.45|1783.54|1777.64|1783.16|1777.26|27
1732432010000|2024-11-24 07:06:50|1783.37|1777.47|1784.2|1778.3|1784.2|1778.3|1783.37|1777.47|23
1732432020000|2024-11-24 07:07:00|1784.09|1778.19|1784.83|1778.93|1784.87|1778.97|1784.09|1778.19|15
1732432030000|2024-11-24 07:07:10|1784.85|1778.95|1784.47|1778.57|1785.2|1779.3|1784.33|1778.43|32
1732432040000|2024-11-24 07:07:20|1784.43|1778.53|1785.13|1779.23|1785.18|1779.28|1784.38|1778.48|24
1732432050000|2024-11-24 07:07:30|1785.01|1779.11|1785.06|1779.16|1785.13|1779.23|1784.9|1779|23
1732432060000|2024-11-24 07:07:40|1785.14|1779.24|1786.59|1780.69|1786.6|1780.7|1785.14|1779.24|24
1732432070000|2024-11-24 07:07:50|1786.58|1780.68|1787.38|1781.48|1787.47|1781.57|1786.58|1780.68|18
1732432080000|2024-11-24 07:08:00|1787.36|1781.46|1787.42|1781.52|1787.61|1781.71|1787.33|1781.43|24
1732432090000|2024-11-24 07:08:10|1787.52|1781.62|1786.36|1780.46|1787.54|1781.64|1786.36|1780.46|25
1732432100000|2024-11-24 07:08:20|1786.34|1780.44|1786.14|1780.24|1786.65|1780.75|1786.03|1780.13|29
1732432110000|2024-11-24 07:08:30|1786.16|1780.26|1786.24|1780.34|1786.47|1780.57|1786.16|1780.26|25
1732432120000|2024-11-24 07:08:40|1786.22|1780.32|1786.33|1780.43|1786.36|1780.46|1786.19|1780.29|27
1732432130000|2024-11-24 07:08:50|1786.31|1780.41|1786.69|1780.79|1787.26|1781.36|1786.31|1780.41|26
1732432140000|2024-11-24 07:09:00|1786.63|1780.73|1786.13|1780.23|1786.64|1780.74|1786.13|1780.23|25
1732432150000|2024-11-24 07:09:10|1786.07|1780.17|1786.63|1780.73|1786.64|1780.74|1785.55|1779.65|24
1732432160000|2024-11-24 07:09:20|1786.64|1780.74|1787.32|1781.42|1787.33|1781.43|1786.64|1780.74|24
1732432170000|2024-11-24 07:09:30|1787.31|1781.41|1787.18|1781.28|1787.34|1781.44|1787.13|1781.23|31
1732432180000|2024-11-24 07:09:40|1787.22|1781.32|1787.33|1781.43|1787.4|1781.5|1787.22|1781.32|12
1732432190000|2024-11-24 07:09:50|1787.37|1781.47|1786.6|1780.7|1787.4|1781.5|1786.59|1780.69|20
1732432200000|2024-11-24 07:10:00|1786.57|1780.67|1785.98|1780.08|1786.57|1780.67|1785.98|1780.08|25
1732432210000|2024-11-24 07:10:10|1785.99|1780.09|1784.9|1779|1785.99|1780.09|1784.61|1778.71|34
1732432220000|2024-11-24 07:10:20|1785.3|1779.4|1785.3|1779.4|1786.52|1780.62|1785.3|1779.4|29
1732432230000|2024-11-24 07:10:30|1785.24|1779.34|1784.64|1778.74|1785.24|1779.34|1784.53|1778.63|35
1732432240000|2024-11-24 07:10:40|1784.65|1778.75|1785.42|1779.52|1785.42|1779.52|1784.47|1778.57|28
1732432250000|2024-11-24 07:10:50|1784.61|1778.71|1784.3|1778.4|1784.61|1778.71|1783.41|1777.51|35
1732432260000|2024-11-24 07:11:00|1784.29|1778.39|1785.55|1779.65|1785.55|1779.65|1784.28|1778.38|28
1732432270000|2024-11-24 07:11:10|1785.58|1779.68|1785.54|1779.64|1786.35|1780.45|1785.4|1779.5|18
1732432280000|2024-11-24 07:11:20|1785.59|1779.69|1786.19|1780.29|1786.31|1780.41|1785.49|1779.59|25
1732432290000|2024-11-24 07:11:30|1786.17|1780.27|1786.32|1780.42|1786.43|1780.53|1786.17|1780.27|20
1732432300000|2024-11-24 07:11:40|1786.39|1780.49|1786.36|1780.46|1786.53|1780.63|1786.18|1780.28|23
1732432310000|2024-11-24 07:11:50|1786.34|1780.44|1786.31|1780.41|1786.4|1780.5|1785.53|1779.63|32
1732432320000|2024-11-24 07:12:00|1786.3|1780.4|1785.59|1779.69|1786.33|1780.43|1785.32|1779.42|28
1732432330000|2024-11-24 07:12:10|1785.7|1779.8|1786.25|1780.35|1786.39|1780.49|1785.7|1779.8|26
1732432340000|2024-11-24 07:12:20|1786.28|1780.38|1785.77|1779.87|1786.31|1780.41|1785.58|1779.68|26
1732432350000|2024-11-24 07:12:30|1785.76|1779.86|1786.4|1780.5|1786.4|1780.5|1785.65|1779.75|29
1732432360000|2024-11-24 07:12:40|1786.36|1780.46|1785.54|1779.64|1786.41|1780.51|1785.52|1779.62|22
1732432370000|2024-11-24 07:12:50|1785.56|1779.66|1786.27|1780.37|1786.37|1780.47|1785.5|1779.6|29
1732432380000|2024-11-24 07:13:00|1786.25|1780.35|1785.69|1779.79|1786.25|1780.35|1785.37|1779.47|37
1732432390000|2024-11-24 07:13:10|1785.71|1779.81|1786.38|1780.48|1786.41|1780.51|1785.49|1779.59|26
1732432400000|2024-11-24 07:13:20|1786.39|1780.49|1785.62|1779.72|1786.52|1780.62|1785.62|1779.72|18
1732432410000|2024-11-24 07:13:30|1785.64|1779.74|1785.51|1779.61|1785.64|1779.74|1785.36|1779.46|27
1732432420000|2024-11-24 07:13:40|1785.58|1779.68|1785.59|1779.69|1785.67|1779.77|1784.57|1778.67|30
1732432430000|2024-11-24 07:13:50|1785.61|1779.71|1784.56|1778.66|1785.62|1779.72|1784.38|1778.48|31
1732432440000|2024-11-24 07:14:00|1784.53|1778.63|1784.59|1778.69|1784.67|1778.77|1784.26|1778.36|28
1732432450000|2024-11-24 07:14:10|1784.58|1778.68|1785.56|1779.66|1785.62|1779.72|1784.58|1778.68|29
1732432460000|2024-11-24 07:14:20|1785.57|1779.67|1786.19|1780.29|1786.33|1780.43|1785.51|1779.61|25
1732432470000|2024-11-24 07:14:30|1786.21|1780.31|1786.55|1780.65|1786.55|1780.65|1786.19|1780.29|15
1732432480000|2024-11-24 07:14:40|1786.49|1780.59|1784.59|1778.69|1786.49|1780.59|1784.59|1778.69|28
1732432490000|2024-11-24 07:14:50|1784.57|1778.67|1783.52|1777.62|1784.57|1778.67|1783.38|1777.48|34
1732432500000|2024-11-24 07:15:00|1783.54|1777.64|1784.26|1778.36|1784.38|1778.48|1783.31|1777.41|31
1732432510000|2024-11-24 07:15:10|1784.17|1778.27|1785.31|1779.41|1785.34|1779.44|1783.51|1777.61|34
1732432520000|2024-11-24 07:15:20|1785.37|1779.47|1786.45|1780.55|1786.45|1780.55|1785.31|1779.41|32
1732432530000|2024-11-24 07:15:30|1786.36|1780.46|1785.21|1779.31|1786.47|1780.57|1785.14|1779.24|28
1732432540000|2024-11-24 07:15:40|1785.32|1779.42|1785.35|1779.45|1785.43|1779.53|1785.29|1779.39|26
1732432550000|2024-11-24 07:15:50|1785.34|1779.44|1786.15|1780.25|1786.37|1780.47|1785.34|1779.44|28
1732432560000|2024-11-24 07:16:00|1786.13|1780.23|1783.45|1777.55|1786.15|1780.25|1783.45|1777.55|27
1732432570000|2024-11-24 07:16:10|1783.36|1777.46|1782.29|1776.39|1783.36|1777.46|1781.58|1775.68|31
1732432580000|2024-11-24 07:16:20|1782.55|1776.65|1782.77|1776.87|1783.33|1777.43|1782.34|1776.44|28
1732432590000|2024-11-24 07:16:30|1782.87|1776.97|1780.28|1774.38|1783.3|1777.4|1780.26|1774.36|37
1732432600000|2024-11-24 07:16:40|1780.19|1774.29|1778.39|1772.49|1780.19|1774.29|1778.39|1772.49|21
1732432610000|2024-11-24 07:16:50|1778.38|1772.48|1778.38|1772.48|1778.39|1772.49|1777.63|1771.73|24
1732432620000|2024-11-24 07:17:00|1778.43|1772.53|1776.68|1770.78|1778.43|1772.53|1776.58|1770.68|31
1732432630000|2024-11-24 07:17:10|1776.64|1770.74|1775.36|1769.46|1776.64|1770.74|1775.32|1769.42|29
1732432640000|2024-11-24 07:17:20|1775.33|1769.43|1773.49|1767.59|1775.37|1769.47|1773.3|1767.4|33
1732432650000|2024-11-24 07:17:30|1773.46|1767.56|1774.6|1768.7|1774.6|1768.7|1773.45|1767.55|35
1732432660000|2024-11-24 07:17:40|1774.72|1768.82|1776.23|1770.33|1776.61|1770.71|1774.69|1768.79|33
1732432670000|2024-11-24 07:17:50|1776.22|1770.32|1777.41|1771.51|1777.62|1771.72|1776.18|1770.28|37
1732432680000|2024-11-24 07:18:00|1777.39|1771.49|1776.28|1770.38|1777.47|1771.57|1776.28|1770.38|29
1732432690000|2024-11-24 07:18:10|1776.29|1770.39|1776.12|1770.22|1776.32|1770.42|1775.59|1769.69|30
1732432700000|2024-11-24 07:18:20|1776.1|1770.2|1777.42|1771.52|1778.12|1772.22|1776.1|1770.2|37
1732432710000|2024-11-24 07:18:30|1777.48|1771.58|1778.33|1772.43|1778.33|1772.43|1777.45|1771.55|27
1732432720000|2024-11-24 07:18:40|1778.29|1772.39|1777.5|1771.6|1778.33|1772.43|1777.27|1771.37|30
1732432730000|2024-11-24 07:18:50|1777.41|1771.51|1777.15|1771.25|1777.62|1771.72|1777.1|1771.2|32
1732432740000|2024-11-24 07:19:00|1777.13|1771.23|1776.29|1770.39|1777.13|1771.23|1776.29|1770.39|30
1732432750000|2024-11-24 07:19:10|1776.37|1770.47|1776.96|1771.06|1777.28|1771.38|1776.05|1770.15|32
1732432760000|2024-11-24 07:19:20|1777.12|1771.22|1778.36|1772.46|1778.5|1772.6|1777.12|1771.22|33
1732432770000|2024-11-24 07:19:30|1778.2|1772.3|1777.36|1771.46|1778.2|1772.3|1777.28|1771.38|22
1732432780000|2024-11-24 07:19:40|1777.42|1771.52|1779.51|1773.61|1779.51|1773.61|1777.42|1771.52|31
1732432790000|2024-11-24 07:19:50|1779.4|1773.5|1780.06|1774.16|1780.19|1774.29|1779.18|1773.28|31
1732432800000|2024-11-24 07:20:00|1780.08|1774.18|1779.14|1773.24|1780.15|1774.25|1779.1|1773.2|26
1732432810000|2024-11-24 07:20:10|1779.16|1773.26|1776.47|1770.57|1779.18|1773.28|1776.47|1770.57|29
1732432820000|2024-11-24 07:20:20|1776.54|1770.64|1776.95|1771.05|1777.33|1771.43|1776.24|1770.34|27
1732432830000|2024-11-24 07:20:30|1776.39|1770.49|1779.3|1773.4|1779.33|1773.43|1776.39|1770.49|35
1732432840000|2024-11-24 07:20:40|1779.26|1773.36|1779.41|1773.51|1779.72|1773.82|1779.08|1773.18|32
1732432850000|2024-11-24 07:20:50|1779.62|1773.72|1778.25|1772.35|1779.81|1773.91|1778.25|1772.35|28
1732432860000|2024-11-24 07:21:00|1778.27|1772.37|1777.25|1771.35|1778.34|1772.44|1777.14|1771.24|25
1732432870000|2024-11-24 07:21:10|1777.23|1771.33|1776.41|1770.51|1777.23|1771.33|1776.32|1770.42|26
1732432880000|2024-11-24 07:21:20|1776.25|1770.35|1777.37|1771.47|1777.37|1771.47|1776.25|1770.35|28
1732432890000|2024-11-24 07:21:30|1777.44|1771.54|1779.23|1773.33|1779.23|1773.33|1777.44|1771.54|27
1732432900000|2024-11-24 07:21:40|1779.2|1773.3|1778.59|1772.69|1779.39|1773.49|1778.46|1772.56|25
1732432910000|2024-11-24 07:21:50|1778.67|1772.77|1778.98|1773.08|1779.31|1773.41|1778.56|1772.66|30
1732432920000|2024-11-24 07:22:00|1778.42|1772.52|1779.5|1773.6|1779.51|1773.61|1778.27|1772.37|25
1732432930000|2024-11-24 07:22:10|1779.37|1773.47|1780.14|1774.24|1780.14|1774.24|1779.33|1773.43|22
1732432940000|2024-11-24 07:22:20|1779.91|1774.01|1780.18|1774.28|1780.44|1774.54|1779.83|1773.93|26
1732432950000|2024-11-24 07:22:30|1780.16|1774.26|1780.17|1774.27|1780.33|1774.43|1779.41|1773.51|24
1732432960000|2024-11-24 07:22:40|1780.19|1774.29|1780.46|1774.56|1780.46|1774.56|1779.64|1773.74|30
1732432970000|2024-11-24 07:22:50|1780.68|1774.78|1780.6|1774.7|1781.15|1775.25|1780.5|1774.6|24
1732432980000|2024-11-24 07:23:00|1780.46|1774.56|1780.55|1774.65|1781.19|1775.29|1780.29|1774.39|28
1732432990000|2024-11-24 07:23:10|1780.58|1774.68|1779.58|1773.68|1780.58|1774.68|1779.54|1773.64|27
1732433000000|2024-11-24 07:23:20|1779.56|1773.66|1779.75|1773.85|1779.76|1773.86|1779.5|1773.6|25
1732433010000|2024-11-24 07:23:30|1779.7|1773.8|1779.85|1773.95|1780.69|1774.79|1779.7|1773.8|32
1732433020000|2024-11-24 07:23:40|1779.66|1773.76|1779.29|1773.39|1779.66|1773.76|1779.27|1773.37|30
1732433030000|2024-11-24 07:23:50|1779.25|1773.35|1777.72|1771.82|1779.25|1773.35|1777.72|1771.82|30
1732433040000|2024-11-24 07:24:00|1777.55|1771.65|1776.52|1770.62|1777.69|1771.79|1776.45|1770.55|28
1732433050000|2024-11-24 07:24:10|1776.54|1770.64|1777.74|1771.84|1777.74|1771.84|1776.54|1770.64|29
1732433060000|2024-11-24 07:24:20|1777.54|1771.64|1777.3|1771.4|1777.54|1771.64|1776.54|1770.64|26
1732433070000|2024-11-24 07:24:30|1777.34|1771.44|1777.38|1771.48|1777.42|1771.52|1777.29|1771.39|24
1732433080000|2024-11-24 07:24:40|1777.36|1771.46|1776.61|1770.71|1777.43|1771.53|1776.57|1770.67|25
1732433090000|2024-11-24 07:24:50|1776.63|1770.73|1776.63|1770.73|1776.76|1770.86|1776.6|1770.7|22
1732433100000|2024-11-24 07:25:00|1776.65|1770.75|1777.37|1771.47|1777.38|1771.48|1776.65|1770.75|25
1732433110000|2024-11-24 07:25:10|1777.35|1771.45|1776.44|1770.54|1777.35|1771.45|1776.41|1770.51|29
1732433120000|2024-11-24 07:25:20|1776.4|1770.5|1775.58|1769.68|1776.47|1770.57|1775.58|1769.68|25
1732433130000|2024-11-24 07:25:30|1775.64|1769.74|1774.65|1768.75|1775.64|1769.74|1774.32|1768.42|30
1732433140000|2024-11-24 07:25:40|1774.68|1768.78|1774.63|1768.73|1775.31|1769.41|1774.55|1768.65|35
1732433150000|2024-11-24 07:25:50|1774.6|1768.7|1775.22|1769.32|1775.34|1769.44|1774.6|1768.7|26
1732433160000|2024-11-24 07:26:00|1775.21|1769.31|1775.35|1769.45|1775.35|1769.45|1774.53|1768.63|23
1732433170000|2024-11-24 07:26:10|1775.45|1769.55|1775.29|1769.39|1775.66|1769.76|1775.25|1769.35|28
1732433180000|2024-11-24 07:26:20|1775.31|1769.41|1775.32|1769.42|1775.46|1769.56|1775.31|1769.41|30
1732433190000|2024-11-24 07:26:30|1775.36|1769.46|1775.45|1769.55|1775.73|1769.83|1775.32|1769.42|23
1732433200000|2024-11-24 07:26:40|1775.47|1769.57|1774.41|1768.51|1775.51|1769.61|1773.69|1767.79|29
1732433210000|2024-11-24 07:26:50|1774.45|1768.55|1774.39|1768.49|1774.45|1768.55|1774.39|1768.49|7
1732433220000|2024-11-24 07:27:00|1774.41|1768.51|1774.48|1768.58|1774.9|1769|1774.39|1768.49|24
1732433230000|2024-11-24 07:27:10|1774.44|1768.54|1774.95|1769.05|1775.12|1769.22|1774.43|1768.53|23
1732433240000|2024-11-24 07:27:20|1775.06|1769.16|1774.39|1768.49|1775.1|1769.2|1774.39|1768.49|22
1732433250000|2024-11-24 07:27:30|1774.31|1768.41|1774.1|1768.2|1774.31|1768.41|1773.94|1768.04|5
1732433260000|2024-11-24 07:27:40|1774.21|1768.31|1774.55|1768.65|1774.66|1768.76|1774.21|1768.31|28
1732433270000|2024-11-24 07:27:50|1774.54|1768.64|1774.25|1768.35|1774.54|1768.64|1774.18|1768.28|21
1732433280000|2024-11-24 07:28:00|1774.29|1768.39|1774.41|1768.51|1774.45|1768.55|1774.05|1768.15|26
1732433290000|2024-11-24 07:28:10|1774.37|1768.47|1774.45|1768.55|1774.48|1768.58|1774.18|1768.28|31
1732433300000|2024-11-24 07:28:20|1774.41|1768.51|1774.37|1768.47|1774.45|1768.55|1774.26|1768.36|23
1732433310000|2024-11-24 07:28:30|1774.31|1768.41|1773.57|1767.67|1774.31|1768.41|1773.57|1767.67|9
1732433320000|2024-11-24 07:28:40|1773.66|1767.76|1773.55|1767.65|1773.66|1767.76|1773.47|1767.57|20
1732433330000|2024-11-24 07:28:50|1773.48|1767.58|1773.1|1767.2|1773.48|1767.58|1772.2|1766.3|19
1732433340000|2024-11-24 07:29:00|1772.92|1767.02|1771.99|1766.09|1773.01|1767.11|1771.99|1766.09|25
1732433350000|2024-11-24 07:29:10|1772.1|1766.2|1771.99|1766.09|1772.14|1766.24|1771.99|1766.09|5
1732433360000|2024-11-24 07:29:20|1771.82|1765.92|1771.52|1765.62|1771.82|1765.92|1771.52|1765.62|3
1732433370000|2024-11-24 07:29:30|1771.44|1765.54|1770.47|1764.57|1771.47|1765.57|1770.1|1764.2|18
1732433380000|2024-11-24 07:29:40|1770.38|1764.48|1770.1|1764.2|1770.47|1764.57|1770.1|1764.2|9
1732433390000|2024-11-24 07:29:50|1769.93|1764.03|1769.59|1763.69|1769.94|1764.04|1769.39|1763.49|25
1732433400000|2024-11-24 07:30:00|1769.51|1763.61|1768.55|1762.65|1769.55|1763.65|1768.47|1762.57|22
1732433410000|2024-11-24 07:30:10|1768.67|1762.77|1769.27|1763.37|1769.34|1763.44|1768.53|1762.63|22
1732433420000|2024-11-24 07:30:20|1769.23|1763.33|1769.14|1763.24|1769.27|1763.37|1768.34|1762.44|31
1732433430000|2024-11-24 07:30:30|1769.12|1763.22|1768.74|1762.84|1770.15|1764.25|1768.74|1762.84|24
1732433440000|2024-11-24 07:30:40|1768.67|1762.77|1769.35|1763.45|1769.39|1763.49|1768.34|1762.44|32
1732433450000|2024-11-24 07:30:50|1769.38|1763.48|1770.94|1765.04|1771.16|1765.26|1769.18|1763.28|34
1732433460000|2024-11-24 07:31:00|1770.89|1764.99|1769.99|1764.09|1770.89|1764.99|1769.37|1763.47|30
1732433470000|2024-11-24 07:31:10|1769.83|1763.93|1768.92|1763.02|1769.83|1763.93|1768.9|1763|32
1732433480000|2024-11-24 07:31:20|1768.96|1763.06|1769.3|1763.4|1769.32|1763.42|1768.71|1762.81|30
1732433490000|2024-11-24 07:31:30|1769.2|1763.3|1768.89|1762.99|1769.29|1763.39|1768.72|1762.82|28
1732433500000|2024-11-24 07:31:40|1768.88|1762.98|1768.89|1762.99|1769.32|1763.42|1768.64|1762.74|24
1732433510000|2024-11-24 07:31:50|1768.9|1763|1768.67|1762.77|1768.97|1763.07|1768.35|1762.45|25
1732433520000|2024-11-24 07:32:00|1768.62|1762.72|1768.72|1762.82|1769.29|1763.39|1768.26|1762.36|30
1732433530000|2024-11-24 07:32:10|1768.67|1762.77|1769.47|1763.57|1769.47|1763.57|1768.35|1762.45|33
1732433540000|2024-11-24 07:32:20|1769.22|1763.32|1769.67|1763.77|1769.68|1763.78|1768.92|1763.02|25
1732433550000|2024-11-24 07:32:30|1769.69|1763.79|1771.31|1765.41|1771.32|1765.42|1769.08|1763.18|28
1732433560000|2024-11-24 07:32:40|1771.48|1765.58|1770.27|1764.37|1771.68|1765.78|1770.01|1764.11|30
1732433570000|2024-11-24 07:32:50|1770.29|1764.39|1770.3|1764.4|1770.37|1764.47|1769.87|1763.97|28
1732433580000|2024-11-24 07:33:00|1770.41|1764.51|1768.64|1762.74|1770.41|1764.51|1768.64|1762.74|35
1732433590000|2024-11-24 07:33:10|1768.67|1762.77|1768.97|1763.07|1769.19|1763.29|1768.66|1762.76|25
1732433600000|2024-11-24 07:33:20|1768.96|1763.06|1767.67|1761.77|1769|1763.1|1767.67|1761.77|16
1732433610000|2024-11-24 07:33:30|1767.51|1761.61|1766.37|1760.47|1767.51|1761.61|1766.34|1760.44|14
1732433620000|2024-11-24 07:33:40|1766.41|1760.51|1766.14|1760.24|1766.66|1760.76|1766.14|1760.24|6
1732433630000|2024-11-24 07:33:50|1766.05|1760.15|1765.55|1759.65|1766.05|1760.15|1765.55|1759.65|10
1732433640000|2024-11-24 07:34:00|1765.6|1759.7|1765.5|1759.6|1766.41|1760.51|1765.5|1759.6|27
1732433650000|2024-11-24 07:34:10|1765.03|1759.13|1765.42|1759.52|1765.89|1759.99|1764.94|1759.04|26
1732433660000|2024-11-24 07:34:20|1765.6|1759.7|1764.94|1759.04|1765.6|1759.7|1764.94|1759.04|22
1732433670000|2024-11-24 07:34:30|1764.65|1758.75|1765.78|1759.88|1765.78|1759.88|1764.58|1758.68|26
1732433680000|2024-11-24 07:34:40|1765.68|1759.78|1765.67|1759.77|1765.8|1759.9|1765.26|1759.36|25
1732433690000|2024-11-24 07:34:50|1765.69|1759.79|1764.34|1758.44|1765.69|1759.79|1764.32|1758.42|30
1732433700000|2024-11-24 07:35:00|1764.3|1758.4|1764.26|1758.36|1764.39|1758.49|1764.19|1758.29|34
1732433710000|2024-11-24 07:35:10|1764.24|1758.34|1764.52|1758.62|1765.36|1759.46|1764.24|1758.34|31
1732433720000|2024-11-24 07:35:20|1764.49|1758.59|1764.38|1758.48|1764.59|1758.69|1764.27|1758.37|30
1732433730000|2024-11-24 07:35:30|1764.39|1758.49|1762.43|1756.53|1764.4|1758.5|1762.39|1756.49|30
1732433740000|2024-11-24 07:35:40|1762.4|1756.5|1763.38|1757.48|1763.4|1757.5|1762.37|1756.47|29
1732433750000|2024-11-24 07:35:50|1763.37|1757.47|1764.39|1758.49|1764.62|1758.72|1763.21|1757.31|31
1732433760000|2024-11-24 07:36:00|1764.41|1758.51|1764.49|1758.59|1764.71|1758.81|1764.2|1758.3|31
1732433770000|2024-11-24 07:36:10|1764.47|1758.57|1764.32|1758.42|1764.57|1758.67|1764.02|1758.12|25
1732433780000|2024-11-24 07:36:20|1764.41|1758.51|1763.29|1757.39|1765.29|1759.39|1763.11|1757.21|36
1732433790000|2024-11-24 07:36:30|1763.32|1757.42|1766.26|1760.36|1766.26|1760.36|1763.28|1757.38|30
1732433800000|2024-11-24 07:36:40|1766.22|1760.32|1767.34|1761.44|1767.34|1761.44|1766.15|1760.25|32
1732433810000|2024-11-24 07:36:50|1767.36|1761.46|1766.71|1760.81|1767.36|1761.46|1766.49|1760.59|33
1732433820000|2024-11-24 07:37:00|1766.62|1760.72|1767.52|1761.62|1767.76|1761.86|1766.47|1760.57|37
1732433830000|2024-11-24 07:37:10|1767.5|1761.6|1767.55|1761.65|1768.18|1762.28|1767.32|1761.42|29
1732433840000|2024-11-24 07:37:20|1767.58|1761.68|1767.64|1761.74|1768.7|1762.8|1767.55|1761.65|25
1732433850000|2024-11-24 07:37:30|1767.45|1761.55|1767.41|1761.51|1767.71|1761.81|1767.36|1761.46|32
1732433860000|2024-11-24 07:37:40|1767.39|1761.49|1767.32|1761.42|1767.39|1761.49|1767.11|1761.21|23
1732433870000|2024-11-24 07:37:50|1767.34|1761.44|1768.3|1762.4|1768.3|1762.4|1767.28|1761.38|34
1732433880000|2024-11-24 07:38:00|1768.33|1762.43|1768.15|1762.25|1768.33|1762.43|1767.48|1761.58|26
1732433890000|2024-11-24 07:38:10|1768.06|1762.16|1769.23|1763.33|1769.23|1763.33|1767.24|1761.34|34
1732433900000|2024-11-24 07:38:20|1769.21|1763.31|1770.34|1764.44|1770.37|1764.47|1769.21|1763.31|25
1732433910000|2024-11-24 07:38:30|1770.45|1764.55|1771.23|1765.33|1771.25|1765.35|1769.58|1763.68|35
1732433920000|2024-11-24 07:38:40|1771.21|1765.31|1771.28|1765.38|1771.28|1765.38|1771.03|1765.13|24
1732433930000|2024-11-24 07:38:50|1771.32|1765.42|1772.87|1766.97|1772.88|1766.98|1771.32|1765.42|22
1732433940000|2024-11-24 07:39:00|1772.85|1766.95|1773.38|1767.48|1773.38|1767.48|1772.84|1766.94|23
1732433950000|2024-11-24 07:39:10|1773.34|1767.44|1774.33|1768.43|1774.33|1768.43|1773.34|1767.44|24
1732433960000|2024-11-24 07:39:20|1774.34|1768.44|1774.24|1768.34|1774.99|1769.09|1774.23|1768.33|32
1732433970000|2024-11-24 07:39:30|1774.1|1768.2|1773.19|1767.29|1774.1|1768.2|1773.19|1767.29|29
1732433980000|2024-11-24 07:39:40|1773.22|1767.32|1772.51|1766.61|1773.37|1767.47|1772.51|1766.61|32
1732433990000|2024-11-24 07:39:50|1772.47|1766.57|1772.97|1767.07|1773|1767.1|1772.32|1766.42|28
1732434000000|2024-11-24 07:40:00|1772.95|1767.05|1773.09|1767.19|1773.25|1767.35|1772.46|1766.56|28
1732434010000|2024-11-24 07:40:10|1773.16|1767.26|1773.04|1767.14|1773.38|1767.48|1773.02|1767.12|27
1732434020000|2024-11-24 07:40:20|1773.02|1767.12|1773.11|1767.21|1773.25|1767.35|1773.02|1767.12|32
1732434030000|2024-11-24 07:40:30|1773.22|1767.32|1773.43|1767.53|1774|1768.1|1773.21|1767.31|30
1732434040000|2024-11-24 07:40:40|1773.4|1767.5|1773.02|1767.12|1773.4|1767.5|1773|1767.1|20
1732434050000|2024-11-24 07:40:50|1772.88|1766.98|1772.38|1766.48|1772.88|1766.98|1772.12|1766.22|26
1732434060000|2024-11-24 07:41:00|1772.34|1766.44|1771.33|1765.43|1772.38|1766.48|1771.32|1765.42|30
1732434070000|2024-11-24 07:41:10|1771.3|1765.4|1770.5|1764.6|1771.3|1765.4|1770.5|1764.6|18
1732434080000|2024-11-24 07:41:20|1770.54|1764.64|1771.37|1765.47|1771.48|1765.58|1770.54|1764.64|26
1732434090000|2024-11-24 07:41:30|1771.35|1765.45|1771.43|1765.53|1771.53|1765.63|1771.34|1765.44|23
1732434100000|2024-11-24 07:41:40|1771.45|1765.55|1771.31|1765.41|1771.59|1765.69|1771.31|1765.41|21
1732434110000|2024-11-24 07:41:50|1771.33|1765.43|1772.36|1766.46|1772.39|1766.49|1771.33|1765.43|28
1732434120000|2024-11-24 07:42:00|1772.37|1766.47|1773.07|1767.17|1773.53|1767.63|1772.36|1766.46|28
1732434130000|2024-11-24 07:42:10|1773.11|1767.21|1773.34|1767.44|1773.34|1767.44|1772.51|1766.61|25
1732434140000|2024-11-24 07:42:20|1773.51|1767.61|1773.29|1767.39|1773.94|1768.04|1773.2|1767.3|30
1732434150000|2024-11-24 07:42:30|1773.27|1767.37|1773.45|1767.55|1773.47|1767.57|1773.22|1767.32|22
1732434160000|2024-11-24 07:42:40|1773.47|1767.57|1773.23|1767.33|1773.52|1767.62|1773.23|1767.33|23
1732434170000|2024-11-24 07:42:50|1773.25|1767.35|1773.18|1767.28|1773.27|1767.37|1773.16|1767.26|23
1732434180000|2024-11-24 07:43:00|1773.21|1767.31|1774.73|1768.83|1774.95|1769.05|1772.47|1766.57|27
1732434190000|2024-11-24 07:43:10|1774.74|1768.84|1774.73|1768.83|1774.74|1768.84|1774.61|1768.71|20
1732434200000|2024-11-24 07:43:20|1774.74|1768.84|1774.61|1768.71|1775.26|1769.36|1774.61|1768.71|17
1732434210000|2024-11-24 07:43:30|1774.62|1768.72|1774.62|1768.72|1774.69|1768.79|1774.55|1768.65|20
1732434220000|2024-11-24 07:43:40|1774.56|1768.66|1775.6|1769.7|1775.6|1769.7|1774.56|1768.66|18
1732434230000|2024-11-24 07:43:50|1775.59|1769.69|1775.51|1769.61|1775.66|1769.76|1775.49|1769.59|18
1732434240000|2024-11-24 07:44:00|1775.05|1769.15|1776.02|1770.12|1776.1|1770.2|1775.03|1769.13|26
1732434250000|2024-11-24 07:44:10|1776.03|1770.13|1776.54|1770.64|1776.54|1770.64|1776.02|1770.12|19
1732434260000|2024-11-24 07:44:20|1776.52|1770.62|1776.08|1770.18|1776.52|1770.62|1775.89|1769.99|23
1732434270000|2024-11-24 07:44:30|1775.93|1770.03|1776.59|1770.69|1776.59|1770.69|1775.6|1769.7|24
1732434280000|2024-11-24 07:44:40|1776.66|1770.76|1776.87|1770.97|1776.94|1771.04|1776.64|1770.74|8
1732434290000|2024-11-24 07:44:50|1776.73|1770.83|1776.66|1770.76|1776.9|1771|1776.66|1770.76|13
1732434300000|2024-11-24 07:45:00|1776.9|1771|1778.66|1772.76|1778.66|1772.76|1776.9|1771|23
1732434310000|2024-11-24 07:45:10|1778.67|1772.77|1780.54|1774.64|1780.59|1774.69|1778.66|1772.76|17
1732434320000|2024-11-24 07:45:20|1780.51|1774.61|1780.95|1775.05|1780.99|1775.09|1780.51|1774.61|17
1732434330000|2024-11-24 07:45:30|1780.99|1775.09|1781.55|1775.65|1781.55|1775.65|1780.91|1775.01|17
1732434340000|2024-11-24 07:45:40|1781.67|1775.77|1782.5|1776.6|1782.69|1776.79|1781.67|1775.77|32
1732434350000|2024-11-24 07:45:50|1782.51|1776.61|1783.43|1777.53|1783.43|1777.53|1782.49|1776.59|13
1732434360000|2024-11-24 07:46:00|1783.41|1777.51|1783.4|1777.5|1783.43|1777.53|1782.72|1776.82|25
1732434370000|2024-11-24 07:46:10|1783.39|1777.49|1783.44|1777.54|1783.46|1777.56|1782.65|1776.75|25
1732434380000|2024-11-24 07:46:20|1783.46|1777.56|1783.62|1777.72|1784.27|1778.37|1783.44|1777.54|17
1732434390000|2024-11-24 07:46:30|1783.68|1777.78|1784.51|1778.61|1784.51|1778.61|1783.61|1777.71|23
1732434400000|2024-11-24 07:46:40|1784.5|1778.6|1784.89|1778.99|1784.9|1779|1784.5|1778.6|9
1732434410000|2024-11-24 07:46:50|1784.88|1778.98|1785.49|1779.59|1785.49|1779.59|1784.88|1778.98|14
1732434420000|2024-11-24 07:47:00|1785.54|1779.64|1785.52|1779.62|1785.54|1779.64|1785.05|1779.15|20
1732434430000|2024-11-24 07:47:10|1785.54|1779.64|1786.5|1780.6|1786.59|1780.69|1785.52|1779.62|23
1732434440000|2024-11-24 07:47:20|1786.52|1780.62|1785.82|1779.92|1786.52|1780.62|1785.66|1779.76|28
1732434450000|2024-11-24 07:47:30|1785.88|1779.98|1786.28|1780.38|1786.51|1780.61|1785.88|1779.98|25
1732434460000|2024-11-24 07:47:40|1786.07|1780.17|1786.65|1780.75|1786.91|1781.01|1786.07|1780.17|24
1732434470000|2024-11-24 07:47:50|1786.64|1780.74|1785.1|1779.2|1786.65|1780.75|1784.55|1778.65|32
1732434480000|2024-11-24 07:48:00|1785.09|1779.19|1785.08|1779.18|1785.55|1779.65|1785.01|1779.11|30
1732434490000|2024-11-24 07:48:10|1785.31|1779.41|1786.35|1780.45|1786.35|1780.45|1785.1|1779.2|23
1732434500000|2024-11-24 07:48:20|1786.22|1780.32|1786.17|1780.27|1786.57|1780.67|1785.88|1779.98|26
1732434510000|2024-11-24 07:48:30|1786.39|1780.49|1787.07|1781.17|1787.52|1781.62|1786|1780.1|27
1732434520000|2024-11-24 07:48:40|1786.91|1781.01|1785.22|1779.32|1786.93|1781.03|1785.05|1779.15|16
1732434530000|2024-11-24 07:48:50|1785.05|1779.15|1785.22|1779.32|1785.55|1779.65|1784.66|1778.76|24
1732434540000|2024-11-24 07:49:00|1785.51|1779.61|1785.61|1779.71|1786.29|1780.39|1785.48|1779.58|24
1732434550000|2024-11-24 07:49:10|1785.57|1779.67|1785.03|1779.13|1785.57|1779.67|1784.73|1778.83|26
1732434560000|2024-11-24 07:49:20|1785.02|1779.12|1785.52|1779.62|1785.53|1779.63|1785.02|1779.12|22
1732434570000|2024-11-24 07:49:30|1785.27|1779.37|1784.58|1778.68|1785.27|1779.37|1784.54|1778.64|15
1732434580000|2024-11-24 07:49:40|1784.51|1778.61|1784.04|1778.14|1784.51|1778.61|1783.72|1777.82|22
1732434590000|2024-11-24 07:49:50|1784.22|1778.32|1782.58|1776.68|1784.22|1778.32|1782.58|1776.68|21
1732434600000|2024-11-24 07:50:00|1782.59|1776.69|1783.63|1777.73|1783.91|1778.01|1782.58|1776.68|28
1732434610000|2024-11-24 07:50:10|1783.79|1777.89|1784.73|1778.83|1785.49|1779.59|1783.62|1777.72|27
1732434620000|2024-11-24 07:50:20|1784.74|1778.84|1785|1779.1|1785.39|1779.49|1784.73|1778.83|26
1732434630000|2024-11-24 07:50:30|1785.02|1779.12|1785.22|1779.32|1785.33|1779.43|1785|1779.1|24
1732434640000|2024-11-24 07:50:40|1785.24|1779.34|1784.58|1778.68|1785.24|1779.34|1784.55|1778.65|28
1732434650000|2024-11-24 07:50:50|1784.59|1778.69|1784.37|1778.47|1784.59|1778.69|1783.92|1778.02|28
1732434660000|2024-11-24 07:51:00|1784.31|1778.41|1782.89|1776.99|1784.31|1778.41|1782.26|1776.36|33
1732434670000|2024-11-24 07:51:10|1782.9|1777|1782.7|1776.8|1782.95|1777.05|1782.66|1776.76|26
1732434680000|2024-11-24 07:51:20|1782.61|1776.71|1781.82|1775.92|1782.61|1776.71|1781.7|1775.8|12
1732434690000|2024-11-24 07:51:30|1781.86|1775.96|1781.93|1776.03|1782.29|1776.39|1781.75|1775.85|24
1732434700000|2024-11-24 07:51:40|1781.92|1776.02|1782.22|1776.32|1782.82|1776.92|1781.92|1776.02|24
1732434710000|2024-11-24 07:51:50|1782.24|1776.34|1782.52|1776.62|1782.58|1776.68|1782.06|1776.16|22
1732434720000|2024-11-24 07:52:00|1782.51|1776.61|1781.58|1775.68|1782.51|1776.61|1781.51|1775.61|19
1732434730000|2024-11-24 07:52:10|1781.62|1775.72|1781.59|1775.69|1781.69|1775.79|1781.11|1775.21|26
1732434740000|2024-11-24 07:52:20|1782.29|1776.39|1782.67|1776.77|1782.91|1777.01|1782.26|1776.36|32
1732434750000|2024-11-24 07:52:30|1782.62|1776.72|1782.39|1776.49|1782.67|1776.77|1782.37|1776.47|24
1732434760000|2024-11-24 07:52:40|1782.4|1776.5|1781.86|1775.96|1782.42|1776.52|1781.85|1775.95|28
1732434770000|2024-11-24 07:52:50|1781.73|1775.83|1781.15|1775.25|1781.73|1775.83|1780.98|1775.08|27
1732434780000|2024-11-24 07:53:00|1781.13|1775.23|1781.33|1775.43|1781.48|1775.58|1781.1|1775.2|27
1732434790000|2024-11-24 07:53:10|1781.28|1775.38|1781.51|1775.61|1781.53|1775.63|1781.28|1775.38|22
1732434800000|2024-11-24 07:53:20|1781.46|1775.56|1781.45|1775.55|1782.28|1776.38|1781.45|1775.55|28
1732434810000|2024-11-24 07:53:30|1781.4|1775.5|1781.54|1775.64|1781.54|1775.64|1781.4|1775.5|25
1732434820000|2024-11-24 07:53:40|1781.5|1775.6|1781.18|1775.28|1781.52|1775.62|1781.18|1775.28|17
1732434830000|2024-11-24 07:53:50|1781.22|1775.32|1781.04|1775.14|1781.34|1775.44|1781.02|1775.12|29
1732434840000|2024-11-24 07:54:00|1781.03|1775.13|1781.13|1775.23|1781.15|1775.25|1780.93|1775.03|18
1732434850000|2024-11-24 07:54:10|1781.12|1775.22|1781.13|1775.23|1782.1|1776.2|1780.85|1774.95|28
1732434860000|2024-11-24 07:54:20|1781.21|1775.31|1780.32|1774.42|1781.24|1775.34|1780.2|1774.3|24
1732434870000|2024-11-24 07:54:30|1780.36|1774.46|1780.5|1774.6|1781.11|1775.21|1780.26|1774.36|26
1732434880000|2024-11-24 07:54:40|1780.49|1774.59|1780.83|1774.93|1781.15|1775.25|1780.49|1774.59|27
1732434890000|2024-11-24 07:54:50|1780.79|1774.89|1780.22|1774.32|1780.79|1774.89|1780.15|1774.25|24
1732434900000|2024-11-24 07:55:00|1780.15|1774.25|1779.28|1773.38|1780.17|1774.27|1779.28|1773.38|11
1732434910000|2024-11-24 07:55:10|1779.26|1773.36|1778.98|1773.08|1779.26|1773.36|1778.23|1772.33|26
1732434920000|2024-11-24 07:55:20|1778.96|1773.06|1782.23|1776.33|1782.23|1776.33|1778.96|1773.06|34
1732434930000|2024-11-24 07:55:30|1782.21|1776.31|1780.34|1774.44|1782.21|1776.31|1780.25|1774.35|33
1732434940000|2024-11-24 07:55:40|1780.36|1774.46|1780.19|1774.29|1780.59|1774.69|1780.19|1774.29|28
1732434950000|2024-11-24 07:55:50|1780.27|1774.37|1781.25|1775.35|1781.25|1775.35|1780.23|1774.33|25
1732434960000|2024-11-24 07:56:00|1781.27|1775.37|1780.34|1774.44|1781.27|1775.37|1780.09|1774.19|26
1732434970000|2024-11-24 07:56:10|1780.25|1774.35|1779.75|1773.85|1780.36|1774.46|1779.75|1773.85|29
1732434980000|2024-11-24 07:56:20|1779.78|1773.88|1781.1|1775.2|1781.17|1775.27|1779.26|1773.36|30
1732434990000|2024-11-24 07:56:30|1781.08|1775.18|1782.19|1776.29|1782.25|1776.35|1781.08|1775.18|23
1732435000000|2024-11-24 07:56:40|1782.22|1776.32|1781.26|1775.36|1782.22|1776.32|1781.22|1775.32|27
1732435010000|2024-11-24 07:56:50|1781.24|1775.34|1780.11|1774.21|1781.44|1775.54|1780.05|1774.15|28
1732435020000|2024-11-24 07:57:00|1780.13|1774.23|1780.2|1774.3|1780.3|1774.4|1780.02|1774.12|24
1732435030000|2024-11-24 07:57:10|1780.25|1774.35|1781.34|1775.44|1781.34|1775.44|1780.13|1774.23|29
1732435040000|2024-11-24 07:57:20|1781.31|1775.41|1782.48|1776.58|1782.57|1776.67|1781.31|1775.41|24
1732435050000|2024-11-24 07:57:30|1782.53|1776.63|1782.19|1776.29|1782.72|1776.82|1782.15|1776.25|17
1732435060000|2024-11-24 07:57:40|1782.15|1776.25|1781.28|1775.38|1782.19|1776.29|1781.27|1775.37|24
1732435070000|2024-11-24 07:57:50|1781.3|1775.4|1781.11|1775.21|1781.39|1775.49|1781.11|1775.21|25
1732435080000|2024-11-24 07:58:00|1781.13|1775.23|1781.33|1775.43|1781.54|1775.64|1780.52|1774.62|29
1732435090000|2024-11-24 07:58:10|1781.28|1775.38|1781.24|1775.34|1781.29|1775.39|1781.13|1775.23|27
1732435100000|2024-11-24 07:58:20|1781.29|1775.39|1782.61|1776.71|1782.61|1776.71|1781.24|1775.34|18
1732435110000|2024-11-24 07:58:30|1783.13|1777.23|1781.5|1775.6|1783.2|1777.3|1781.5|1775.6|25
1732435120000|2024-11-24 07:58:40|1781.52|1775.62|1782.09|1776.19|1782.13|1776.23|1781.41|1775.51|23
1732435130000|2024-11-24 07:58:50|1782.04|1776.14|1783.15|1777.25|1783.2|1777.3|1781.97|1776.07|25
1732435140000|2024-11-24 07:59:00|1783.16|1777.26|1783.11|1777.21|1783.2|1777.3|1782.32|1776.42|18
1732435150000|2024-11-24 07:59:10|1783.15|1777.25|1783.08|1777.18|1783.31|1777.41|1783.03|1777.13|18
1732435160000|2024-11-24 07:59:20|1783.07|1777.17|1784.18|1778.28|1784.26|1778.36|1782.93|1777.03|29
1732435170000|2024-11-24 07:59:30|1784.14|1778.24|1782.17|1776.27|1784.14|1778.24|1782.04|1776.14|29
1732435180000|2024-11-24 07:59:40|1782.22|1776.32|1782.17|1776.27|1782.24|1776.34|1782.17|1776.27|22
1732435190000|2024-11-24 07:59:50|1782.24|1776.34|1782.19|1776.29|1782.26|1776.36|1781.45|1775.55|23
1732435200000|2024-11-24 08:00:00|1782.22|1776.32|1781.3|1775.4|1782.31|1776.41|1781.13|1775.23|28
1732435210000|2024-11-24 08:00:10|1781.34|1775.44|1783.1|1777.2|1783.16|1777.26|1781.26|1775.36|28
1732435220000|2024-11-24 08:00:20|1783.23|1777.33|1783.27|1777.37|1783.27|1777.37|1783.08|1777.18|24
1732435230000|2024-11-24 08:00:30|1783.33|1777.43|1784.23|1778.33|1784.25|1778.35|1783.18|1777.28|24
1732435240000|2024-11-24 08:00:40|1784.2|1778.3|1783.23|1777.33|1784.2|1778.3|1783.23|1777.33|34
1732435250000|2024-11-24 08:00:50|1783.12|1777.22|1783.14|1777.24|1783.34|1777.44|1783.08|1777.18|19
1732435260000|2024-11-24 08:01:00|1783.12|1777.22|1782.25|1776.35|1783.21|1777.31|1782.25|1776.35|35
1732435270000|2024-11-24 08:01:10|1782.02|1776.12|1783.19|1777.29|1783.32|1777.42|1781.51|1775.61|33
1732435280000|2024-11-24 08:01:20|1783.18|1777.28|1784.3|1778.4|1784.3|1778.4|1783.18|1777.28|33
1732435290000|2024-11-24 08:01:30|1784.29|1778.39|1782.41|1776.51|1784.87|1778.97|1782.18|1776.28|29
1732435300000|2024-11-24 08:01:40|1782.39|1776.49|1783.15|1777.25|1783.35|1777.45|1782.39|1776.49|30
1732435310000|2024-11-24 08:01:50|1783.17|1777.27|1783.27|1777.37|1783.29|1777.39|1782.36|1776.46|30
1732435320000|2024-11-24 08:02:00|1783.29|1777.39|1783.2|1777.3|1783.49|1777.59|1783.05|1777.15|33
1732435330000|2024-11-24 08:02:10|1783.17|1777.27|1783.15|1777.25|1783.33|1777.43|1783.15|1777.25|32
1732435340000|2024-11-24 08:02:20|1783.08|1777.18|1785.15|1779.25|1785.2|1779.3|1783.08|1777.18|32
1732435350000|2024-11-24 08:02:30|1785.17|1779.27|1784.52|1778.62|1785.26|1779.36|1784.36|1778.46|26
1732435360000|2024-11-24 08:02:40|1784.49|1778.59|1784.34|1778.44|1784.66|1778.76|1784.34|1778.44|28
1732435370000|2024-11-24 08:02:50|1784.3|1778.4|1784.47|1778.57|1784.64|1778.74|1784.15|1778.25|29
1732435380000|2024-11-24 08:03:00|1784.48|1778.58|1785.13|1779.23|1785.19|1779.29|1784.3|1778.4|28
1732435390000|2024-11-24 08:03:10|1785.25|1779.35|1784.2|1778.3|1785.25|1779.35|1784.09|1778.19|31
1732435400000|2024-11-24 08:03:20|1784.23|1778.33|1784.61|1778.71|1784.66|1778.76|1784.2|1778.3|27
1732435410000|2024-11-24 08:03:30|1785.06|1779.16|1785.1|1779.2|1785.33|1779.43|1785.06|1779.16|21
1732435420000|2024-11-24 08:03:40|1785.15|1779.25|1785.23|1779.33|1785.25|1779.35|1784.46|1778.56|30
1732435430000|2024-11-24 08:03:50|1785.26|1779.36|1784.46|1778.56|1785.29|1779.39|1784.41|1778.51|23
1732435440000|2024-11-24 08:04:00|1785.08|1779.18|1784.37|1778.47|1785.08|1779.18|1784.17|1778.27|31
1732435450000|2024-11-24 08:04:10|1784.4|1778.5|1784.59|1778.69|1784.62|1778.72|1784.38|1778.48|26
1732435460000|2024-11-24 08:04:20|1784.66|1778.76|1784.27|1778.37|1784.66|1778.76|1784.19|1778.29|23
1732435470000|2024-11-24 08:04:30|1784.31|1778.41|1784.07|1778.17|1784.92|1779.02|1784.06|1778.16|22
1732435480000|2024-11-24 08:04:40|1784.06|1778.16|1784.09|1778.19|1784.37|1778.47|1784.06|1778.16|27
1732435490000|2024-11-24 08:04:50|1784.11|1778.21|1783.27|1777.37|1784.11|1778.21|1783.18|1777.28|30
1732435500000|2024-11-24 08:05:00|1783.26|1777.36|1785.38|1779.48|1785.38|1779.48|1783.2|1777.3|28
1732435510000|2024-11-24 08:05:10|1785.65|1779.75|1786.4|1780.5|1787.19|1781.29|1785.64|1779.74|27
1732435520000|2024-11-24 08:05:20|1786.35|1780.45|1784.32|1778.42|1786.35|1780.45|1784.29|1778.39|34
1732435530000|2024-11-24 08:05:30|1784.43|1778.53|1782.59|1776.69|1784.59|1778.69|1782.59|1776.69|30
1732435540000|2024-11-24 08:05:40|1782.5|1776.6|1783.58|1777.68|1783.58|1777.68|1782.27|1776.37|31
1732435550000|2024-11-24 08:05:50|1783.72|1777.82|1786.24|1780.34|1786.24|1780.34|1783.72|1777.82|31
1732435560000|2024-11-24 08:06:00|1786.29|1780.39|1785.4|1779.5|1786.29|1780.39|1785.34|1779.44|30
1732435570000|2024-11-24 08:06:10|1785.7|1779.8|1785.31|1779.41|1785.72|1779.82|1785.26|1779.36|27
1732435580000|2024-11-24 08:06:20|1785.33|1779.43|1785.38|1779.48|1785.45|1779.55|1785.29|1779.39|32
1732435590000|2024-11-24 08:06:30|1785.37|1779.47|1784.69|1778.79|1785.71|1779.81|1784.64|1778.74|32
1732435600000|2024-11-24 08:06:40|1784.71|1778.81|1784.64|1778.74|1785.29|1779.39|1784.64|1778.74|26
1732435610000|2024-11-24 08:06:50|1784.66|1778.76|1785.27|1779.37|1785.32|1779.42|1784.66|1778.76|25
1732435620000|2024-11-24 08:07:00|1785.26|1779.36|1788.27|1782.37|1788.35|1782.45|1784.28|1778.38|35
1732435630000|2024-11-24 08:07:10|1788.28|1782.38|1787.48|1781.58|1788.63|1782.73|1787.38|1781.48|26
1732435640000|2024-11-24 08:07:20|1787.5|1781.6|1789.23|1783.33|1789.25|1783.35|1787.5|1781.6|23
1732435650000|2024-11-24 08:07:30|1789.22|1783.32|1788.81|1782.91|1789.55|1783.65|1788.3|1782.4|24
1732435660000|2024-11-24 08:07:40|1788.7|1782.8|1788.49|1782.59|1789.23|1783.33|1788.29|1782.39|31
1732435670000|2024-11-24 08:07:50|1788.44|1782.54|1789.18|1783.28|1789.23|1783.33|1788.44|1782.54|33
1732435680000|2024-11-24 08:08:00|1789.16|1783.26|1788.47|1782.57|1789.16|1783.26|1788.43|1782.53|33
1732435690000|2024-11-24 08:08:10|1788.49|1782.59|1785.33|1779.43|1788.49|1782.59|1785.33|1779.43|32
1732435700000|2024-11-24 08:08:20|1785.31|1779.41|1784.68|1778.78|1785.69|1779.79|1784.64|1778.74|27
1732435710000|2024-11-24 08:08:30|1784.66|1778.76|1784.29|1778.39|1784.66|1778.76|1784.29|1778.39|30
1732435720000|2024-11-24 08:08:40|1784.24|1778.34|1782.34|1776.44|1784.24|1778.34|1782.34|1776.44|25
1732435730000|2024-11-24 08:08:50|1782.32|1776.42|1782.31|1776.41|1782.73|1776.83|1782.3|1776.4|31
1732435740000|2024-11-24 08:09:00|1782.33|1776.43|1783.36|1777.46|1783.38|1777.48|1782.23|1776.33|29
1732435750000|2024-11-24 08:09:10|1783.38|1777.48|1783.27|1777.37|1783.39|1777.49|1783.27|1777.37|22
1732435760000|2024-11-24 08:09:20|1783.25|1777.35|1782.63|1776.73|1783.26|1777.36|1782.47|1776.57|25
1732435770000|2024-11-24 08:09:30|1782.65|1776.75|1782.24|1776.34|1782.65|1776.75|1782.24|1776.34|26
1732435780000|2024-11-24 08:09:40|1782.26|1776.36|1782.35|1776.45|1782.38|1776.48|1782.24|1776.34|22
1732435790000|2024-11-24 08:09:50|1782.38|1776.48|1782.21|1776.31|1782.39|1776.49|1781.67|1775.77|20
1732435800000|2024-11-24 08:10:00|1782.24|1776.34|1780.45|1774.55|1782.28|1776.38|1780.36|1774.46|32
1732435810000|2024-11-24 08:10:10|1780.58|1774.68|1781.71|1775.81|1781.71|1775.81|1780.58|1774.68|34
1732435820000|2024-11-24 08:10:20|1782.27|1776.37|1783.66|1777.76|1783.66|1777.76|1782.27|1776.37|30
1732435830000|2024-11-24 08:10:30|1783.68|1777.78|1782.43|1776.53|1783.73|1777.83|1782.39|1776.49|31
1732435840000|2024-11-24 08:10:40|1782.41|1776.51|1783.49|1777.59|1783.6|1777.7|1781.32|1775.42|33
1732435850000|2024-11-24 08:10:50|1783.47|1777.57|1783.64|1777.74|1783.67|1777.77|1783.38|1777.48|35
1732435860000|2024-11-24 08:11:00|1783.65|1777.75|1784.21|1778.31|1784.33|1778.43|1783.32|1777.42|28
1732435870000|2024-11-24 08:11:10|1784.18|1778.28|1784.39|1778.49|1784.52|1778.62|1784.11|1778.21|32
1732435880000|2024-11-24 08:11:20|1784.41|1778.51|1783.77|1777.87|1784.5|1778.6|1783.71|1777.81|27
1732435890000|2024-11-24 08:11:30|1783.82|1777.92|1783.38|1777.48|1783.82|1777.92|1783.35|1777.45|32
1732435900000|2024-11-24 08:11:40|1783.35|1777.45|1782.34|1776.44|1783.35|1777.45|1782.34|1776.44|33
1732435910000|2024-11-24 08:11:50|1782.32|1776.42|1781.34|1775.44|1782.34|1776.44|1781.34|1775.44|27
1732435920000|2024-11-24 08:12:00|1781.32|1775.42|1781.22|1775.32|1781.32|1775.42|1780.56|1774.66|31
1732435930000|2024-11-24 08:12:10|1781.2|1775.3|1781.4|1775.5|1781.46|1775.56|1780.44|1774.54|33
1732435940000|2024-11-24 08:12:20|1781.43|1775.53|1781.37|1775.47|1781.43|1775.53|1781.29|1775.39|25
1732435950000|2024-11-24 08:12:30|1781.38|1775.48|1780.73|1774.83|1781.77|1775.87|1780.71|1774.81|28
1732435960000|2024-11-24 08:12:40|1780.71|1774.81|1780.21|1774.31|1780.71|1774.81|1780.21|1774.31|21
1732435970000|2024-11-24 08:12:50|1779.67|1773.77|1779.7|1773.8|1780.31|1774.41|1779.54|1773.64|25
1732435980000|2024-11-24 08:13:00|1779.69|1773.79|1782.06|1776.16|1782.09|1776.19|1779.64|1773.74|31
1732435990000|2024-11-24 08:13:10|1782.09|1776.19|1780.59|1774.69|1782.09|1776.19|1780.46|1774.56|32
1732436000000|2024-11-24 08:13:20|1780.61|1774.71|1780.42|1774.52|1780.71|1774.81|1780.39|1774.49|19
1732436010000|2024-11-24 08:13:30|1780.44|1774.54|1782.35|1776.45|1782.44|1776.54|1780.4|1774.5|31
1732436020000|2024-11-24 08:13:40|1782.34|1776.44|1781.7|1775.8|1782.52|1776.62|1781.43|1775.53|24
1732436030000|2024-11-24 08:13:50|1781.66|1775.76|1782.3|1776.4|1783.3|1777.4|1781.6|1775.7|34
1732436040000|2024-11-24 08:14:00|1782.24|1776.34|1780.32|1774.42|1782.24|1776.34|1780.23|1774.33|32
1732436050000|2024-11-24 08:14:10|1780.34|1774.44|1780.58|1774.68|1780.75|1774.85|1780.34|1774.44|31
1732436060000|2024-11-24 08:14:20|1780.6|1774.7|1782.49|1776.59|1782.56|1776.66|1780.58|1774.68|24
1732436070000|2024-11-24 08:14:30|1782.46|1776.56|1783.72|1777.82|1784.29|1778.39|1782.44|1776.54|35
1732436080000|2024-11-24 08:14:40|1784.19|1778.29|1783.56|1777.66|1784.36|1778.46|1783.56|1777.66|29
1732436090000|2024-11-24 08:14:50|1783.55|1777.65|1783.62|1777.72|1783.62|1777.72|1783.29|1777.39|21
1732436100000|2024-11-24 08:15:00|1783.65|1777.75|1782.36|1776.46|1783.72|1777.82|1782.29|1776.39|30
1732436110000|2024-11-24 08:15:10|1782.35|1776.45|1782.27|1776.37|1782.57|1776.67|1782.27|1776.37|25
1732436120000|2024-11-24 08:15:20|1782.26|1776.36|1782.4|1776.5|1782.42|1776.52|1781.51|1775.61|31
1732436130000|2024-11-24 08:15:30|1782.37|1776.47|1782.6|1776.7|1783.4|1777.5|1782.37|1776.47|30
1732436140000|2024-11-24 08:15:40|1782.63|1776.73|1782.56|1776.66|1783.16|1777.26|1782.41|1776.51|30
1732436150000|2024-11-24 08:15:50|1782.49|1776.59|1782.39|1776.49|1782.62|1776.72|1782.35|1776.45|21
1732436160000|2024-11-24 08:16:00|1782.35|1776.45|1784.61|1778.71|1784.61|1778.71|1782.35|1776.45|31
1732436170000|2024-11-24 08:16:10|1784.63|1778.73|1785.07|1779.17|1785.14|1779.24|1784.42|1778.52|27
1732436180000|2024-11-24 08:16:20|1785.12|1779.22|1784.32|1778.42|1785.17|1779.27|1784.32|1778.42|28
1732436190000|2024-11-24 08:16:30|1784.27|1778.37|1784.45|1778.55|1784.46|1778.56|1784.23|1778.33|28
1732436200000|2024-11-24 08:16:40|1784.39|1778.49|1782.63|1776.73|1784.39|1778.49|1782.55|1776.65|31
1732436210000|2024-11-24 08:16:50|1783.25|1777.35|1783.27|1777.37|1783.34|1777.44|1782.61|1776.71|22
1732436220000|2024-11-24 08:17:00|1783.23|1777.33|1783.75|1777.85|1783.75|1777.85|1782.36|1776.46|32
1732436230000|2024-11-24 08:17:10|1783.74|1777.84|1782.59|1776.69|1783.74|1777.84|1782.58|1776.68|30
1732436240000|2024-11-24 08:17:20|1782.62|1776.72|1782.14|1776.24|1783.1|1777.2|1782.1|1776.2|31
1732436250000|2024-11-24 08:17:30|1782.18|1776.28|1782.23|1776.33|1783.2|1777.3|1782.09|1776.19|31
1732436260000|2024-11-24 08:17:40|1782.2|1776.3|1781.21|1775.31|1782.21|1776.31|1781.21|1775.31|27
1732436270000|2024-11-24 08:17:50|1781.27|1775.37|1780.17|1774.27|1781.27|1775.37|1780.15|1774.25|23
1732436280000|2024-11-24 08:18:00|1779.88|1773.98|1779.49|1773.59|1780.26|1774.36|1779.49|1773.59|32
1732436290000|2024-11-24 08:18:10|1779.5|1773.6|1779.24|1773.34|1779.5|1773.6|1778.53|1772.63|27
1732436300000|2024-11-24 08:18:20|1779.29|1773.39|1779.08|1773.18|1779.37|1773.47|1779.08|1773.18|32
1732436310000|2024-11-24 08:18:30|1779.02|1773.12|1779.12|1773.22|1779.26|1773.36|1778.51|1772.61|27
1732436320000|2024-11-24 08:18:40|1779.08|1773.18|1778.53|1772.63|1779.24|1773.34|1778.51|1772.61|28
1732436330000|2024-11-24 08:18:50|1778.51|1772.61|1777.99|1772.09|1778.51|1772.61|1777.51|1771.61|26
1732436340000|2024-11-24 08:19:00|1777.96|1772.06|1779.02|1773.12|1779.07|1773.17|1777.35|1771.45|35
1732436350000|2024-11-24 08:19:10|1779.12|1773.22|1777.38|1771.48|1779.12|1773.22|1777.36|1771.46|32
1732436360000|2024-11-24 08:19:20|1777.42|1771.52|1777.43|1771.53|1778.18|1772.28|1777.36|1771.46|24
1732436370000|2024-11-24 08:19:30|1777.41|1771.51|1777.23|1771.33|1777.41|1771.51|1777.23|1771.33|18
1732436380000|2024-11-24 08:19:40|1777.25|1771.35|1777.16|1771.26|1777.31|1771.41|1777.13|1771.23|25
1732436390000|2024-11-24 08:19:50|1777.19|1771.29|1777.68|1771.78|1778.3|1772.4|1777.19|1771.29|29
1732436400000|2024-11-24 08:20:00|1777.72|1771.82|1778.46|1772.56|1778.77|1772.87|1777.72|1771.82|31
1732436410000|2024-11-24 08:20:10|1778.49|1772.59|1779.38|1773.48|1779.49|1773.59|1778.46|1772.56|28
1732436420000|2024-11-24 08:20:20|1779.26|1773.36|1778.25|1772.35|1779.34|1773.44|1778.17|1772.27|31
1732436430000|2024-11-24 08:20:30|1778.26|1772.36|1777.39|1771.49|1778.26|1772.36|1777.36|1771.46|33
1732436440000|2024-11-24 08:20:40|1777.43|1771.53|1777.25|1771.35|1777.43|1771.53|1777.21|1771.31|27
1732436450000|2024-11-24 08:20:50|1777.29|1771.39|1779.55|1773.65|1779.65|1773.75|1777.09|1771.19|30
1732436460000|2024-11-24 08:21:00|1779.45|1773.55|1779.12|1773.22|1779.67|1773.77|1779|1773.1|30
1732436470000|2024-11-24 08:21:10|1779.15|1773.25|1777.51|1771.61|1779.15|1773.25|1777.49|1771.59|28
1732436480000|2024-11-24 08:21:20|1777.53|1771.63|1777.22|1771.32|1778.34|1772.44|1777.22|1771.32|28
1732436490000|2024-11-24 08:21:30|1777.17|1771.27|1776.63|1770.73|1777.38|1771.48|1776.63|1770.73|22
1732436500000|2024-11-24 08:21:40|1776.7|1770.8|1776.22|1770.32|1777.34|1771.44|1776.22|1770.32|20
1732436510000|2024-11-24 08:21:50|1776.25|1770.35|1775.22|1769.32|1776.25|1770.35|1775.22|1769.32|15
1732436520000|2024-11-24 08:22:00|1775.2|1769.3|1772.38|1766.48|1775.2|1769.3|1772.35|1766.45|25
1732436530000|2024-11-24 08:22:10|1772.39|1766.49|1771.59|1765.69|1772.55|1766.65|1771.55|1765.65|28
1732436540000|2024-11-24 08:22:20|1771.55|1765.65|1771.92|1766.02|1771.95|1766.05|1771.22|1765.32|33
1732436550000|2024-11-24 08:22:30|1772.03|1766.13|1771.21|1765.31|1772.25|1766.35|1771.21|1765.31|26
1732436560000|2024-11-24 08:22:40|1771.2|1765.3|1771.33|1765.43|1771.33|1765.43|1771.1|1765.2|26
1732436570000|2024-11-24 08:22:50|1771.37|1765.47|1771.29|1765.39|1771.59|1765.69|1771.29|1765.39|23
1732436580000|2024-11-24 08:23:00|1771.13|1765.23|1770.51|1764.61|1771.2|1765.3|1770.51|1764.61|25
1732436590000|2024-11-24 08:23:10|1770.49|1764.59|1770.24|1764.34|1770.49|1764.59|1770.21|1764.31|27
1732436600000|2024-11-24 08:23:20|1770.23|1764.33|1768.63|1762.73|1770.26|1764.36|1768.58|1762.68|27
1732436610000|2024-11-24 08:23:30|1768.61|1762.71|1769.12|1763.22|1769.26|1763.36|1768.5|1762.6|36
1732436620000|2024-11-24 08:23:40|1769.21|1763.31|1770.32|1764.42|1770.37|1764.47|1769.1|1763.2|29
1732436630000|2024-11-24 08:23:50|1770.25|1764.35|1770.07|1764.17|1770.37|1764.47|1769.88|1763.98|31
1732436640000|2024-11-24 08:24:00|1770.11|1764.21|1770.79|1764.89|1770.89|1764.99|1770.11|1764.21|31
1732436650000|2024-11-24 08:24:10|1770.77|1764.87|1770.93|1765.03|1770.93|1765.03|1770.41|1764.51|30
1732436660000|2024-11-24 08:24:20|1770.9|1765|1770.7|1764.8|1770.94|1765.04|1770.67|1764.77|27
1732436670000|2024-11-24 08:24:30|1770.67|1764.77|1770.24|1764.34|1770.7|1764.8|1770.24|1764.34|22
1732436680000|2024-11-24 08:24:40|1770.25|1764.35|1770.84|1764.94|1770.86|1764.96|1770.22|1764.32|30
1732436690000|2024-11-24 08:24:50|1770.63|1764.73|1770.62|1764.72|1770.68|1764.78|1770.32|1764.42|29
1732436700000|2024-11-24 08:25:00|1770.59|1764.69|1770.65|1764.75|1770.76|1764.86|1770.36|1764.46|35
1732436710000|2024-11-24 08:25:10|1770.71|1764.81|1770.53|1764.63|1771.64|1765.74|1770.53|1764.63|30
1732436720000|2024-11-24 08:25:20|1770.56|1764.66|1770.08|1764.18|1770.56|1764.66|1769.41|1763.51|26
1732436730000|2024-11-24 08:25:30|1770.05|1764.15|1769.45|1763.55|1770.18|1764.28|1769.45|1763.55|17
1732436740000|2024-11-24 08:25:40|1769.5|1763.6|1771.37|1765.47|1771.76|1765.86|1769.5|1763.6|28
1732436750000|2024-11-24 08:25:50|1771.28|1765.38|1771.82|1765.92|1771.82|1765.92|1771.26|1765.36|30
1732436760000|2024-11-24 08:26:00|1772.28|1766.38|1773.34|1767.44|1773.34|1767.44|1772.23|1766.33|28
1732436770000|2024-11-24 08:26:10|1773.31|1767.41|1773.81|1767.91|1773.96|1768.06|1773.29|1767.39|25
1732436780000|2024-11-24 08:26:20|1773.84|1767.94|1774.61|1768.71|1774.7|1768.8|1773.84|1767.94|32
1732436790000|2024-11-24 08:26:30|1775.04|1769.14|1774.53|1768.63|1775.14|1769.24|1774.27|1768.37|28
1732436800000|2024-11-24 08:26:40|1774.4|1768.5|1775.25|1769.35|1775.39|1769.49|1774.4|1768.5|31
1732436810000|2024-11-24 08:26:50|1775.24|1769.34|1776.15|1770.25|1776.17|1770.27|1775.15|1769.25|23
1732436820000|2024-11-24 08:27:00|1776.17|1770.27|1776.13|1770.23|1776.3|1770.4|1776.13|1770.23|15
1732436830000|2024-11-24 08:27:10|1775.96|1770.06|1775.94|1770.04|1776.17|1770.27|1775.89|1769.99|20
1732436840000|2024-11-24 08:27:20|1775.97|1770.07|1775.1|1769.2|1776.12|1770.22|1775.08|1769.18|28
1732436850000|2024-11-24 08:27:30|1775.12|1769.22|1775.98|1770.08|1776.04|1770.14|1775.12|1769.22|18
1732436860000|2024-11-24 08:27:40|1775.95|1770.05|1775.03|1769.13|1775.98|1770.08|1775.03|1769.13|19
1732436870000|2024-11-24 08:27:50|1774.87|1768.97|1774.39|1768.49|1774.87|1768.97|1773.43|1767.53|31
1732436880000|2024-11-24 08:28:00|1774.44|1768.54|1773.15|1767.25|1774.44|1768.54|1773.12|1767.22|29
1732436890000|2024-11-24 08:28:10|1773.18|1767.28|1773.27|1767.37|1773.34|1767.44|1773.09|1767.19|29
1732436900000|2024-11-24 08:28:20|1773.24|1767.34|1772.59|1766.69|1773.31|1767.41|1772.1|1766.2|32
1732436910000|2024-11-24 08:28:30|1772.72|1766.82|1772.17|1766.27|1773.23|1767.33|1772.1|1766.2|30
1732436920000|2024-11-24 08:28:40|1772.2|1766.3|1773.15|1767.25|1773.15|1767.25|1772.13|1766.23|32
1732436930000|2024-11-24 08:28:50|1773.14|1767.24|1773|1767.1|1773.17|1767.27|1772.79|1766.89|25
1732436940000|2024-11-24 08:29:00|1772.99|1767.09|1773.21|1767.31|1773.38|1767.48|1772.45|1766.55|33
1732436950000|2024-11-24 08:29:10|1773.22|1767.32|1773.34|1767.44|1773.39|1767.49|1772.96|1767.06|30
1732436960000|2024-11-24 08:29:20|1773.43|1767.53|1774.28|1768.38|1774.3|1768.4|1773.43|1767.53|32
1732436970000|2024-11-24 08:29:30|1774.27|1768.37|1773.88|1767.98|1774.27|1768.37|1773.86|1767.96|26
1732436980000|2024-11-24 08:29:40|1773.83|1767.93|1771.48|1765.58|1773.83|1767.93|1771.44|1765.54|29
1732436990000|2024-11-24 08:29:50|1771.46|1765.56|1770.17|1764.27|1771.52|1765.62|1770.05|1764.15|27
1732437000000|2024-11-24 08:30:00|1770.14|1764.24|1769.93|1764.03|1770.34|1764.44|1769.93|1764.03|22
1732437010000|2024-11-24 08:30:10|1769.99|1764.09|1768.14|1762.24|1769.99|1764.09|1768.14|1762.24|21
1732437020000|2024-11-24 08:30:20|1768.02|1762.12|1767.16|1761.26|1768.02|1762.12|1766.51|1760.61|28
1732437030000|2024-11-24 08:30:30|1767.14|1761.24|1765.26|1759.36|1767.21|1761.31|1765.26|1759.36|29
1732437040000|2024-11-24 08:30:40|1765.25|1759.35|1765.17|1759.27|1765.3|1759.4|1765.14|1759.24|14
1732437050000|2024-11-24 08:30:50|1765.14|1759.24|1764.27|1758.37|1765.17|1759.27|1764.19|1758.29|21
1732437060000|2024-11-24 08:31:00|1764.33|1758.43|1764.17|1758.27|1764.58|1758.68|1764.11|1758.21|35
1732437070000|2024-11-24 08:31:10|1764.2|1758.3|1764.2|1758.3|1764.33|1758.43|1762.64|1756.74|33
1732437080000|2024-11-24 08:31:20|1764.16|1758.26|1762.63|1756.73|1764.16|1758.26|1762.63|1756.73|32
1732437090000|2024-11-24 08:31:30|1762.62|1756.72|1762.67|1756.77|1762.71|1756.81|1762.23|1756.33|26
1732437100000|2024-11-24 08:31:40|1762.68|1756.78|1763.2|1757.3|1763.2|1757.3|1762.34|1756.44|35
1732437110000|2024-11-24 08:31:50|1763.15|1757.25|1762.28|1756.38|1763.15|1757.25|1762.28|1756.38|27
1732437120000|2024-11-24 08:32:00|1762.3|1756.4|1762.67|1756.77|1763.82|1757.92|1762.28|1756.38|35
1732437130000|2024-11-24 08:32:10|1762.65|1756.75|1762.61|1756.71|1763.14|1757.24|1762.31|1756.41|29
1732437140000|2024-11-24 08:32:20|1762.65|1756.75|1763.39|1757.49|1764.32|1758.42|1762.65|1756.75|34
1732437150000|2024-11-24 08:32:30|1763.42|1757.52|1763.25|1757.35|1764.31|1758.41|1762.28|1756.38|34
1732437160000|2024-11-24 08:32:40|1763.26|1757.36|1763.37|1757.47|1764.15|1758.25|1763.26|1757.36|26
1732437170000|2024-11-24 08:32:50|1763.35|1757.45|1764.23|1758.33|1764.26|1758.36|1763.33|1757.43|21
1732437180000|2024-11-24 08:33:00|1764.21|1758.31|1763.13|1757.23|1765.42|1759.52|1763.13|1757.23|32
1732437190000|2024-11-24 08:33:10|1763.16|1757.26|1762.91|1757.01|1763.34|1757.44|1762.91|1757.01|27
1732437200000|2024-11-24 08:33:20|1762.93|1757.03|1763.16|1757.26|1764.13|1758.23|1762.5|1756.6|29
1732437210000|2024-11-24 08:33:30|1763.25|1757.35|1763.26|1757.36|1763.28|1757.38|1762.48|1756.58|33
1732437220000|2024-11-24 08:33:40|1763.27|1757.37|1763.4|1757.5|1763.53|1757.63|1763.24|1757.34|28
1732437230000|2024-11-24 08:33:50|1763.49|1757.59|1763.16|1757.26|1763.56|1757.66|1763.01|1757.11|24
1732437240000|2024-11-24 08:34:00|1763.22|1757.32|1764.18|1758.28|1764.36|1758.46|1763.22|1757.32|26
1732437250000|2024-11-24 08:34:10|1764.12|1758.22|1762|1756.1|1764.14|1758.24|1762|1756.1|31
1732437260000|2024-11-24 08:34:20|1761.98|1756.08|1761.22|1755.32|1761.98|1756.08|1761.13|1755.23|28
1732437270000|2024-11-24 08:34:30|1761.25|1755.35|1761.36|1755.46|1761.51|1755.61|1761.19|1755.29|33
1732437280000|2024-11-24 08:34:40|1761.3|1755.4|1761.4|1755.5|1761.46|1755.56|1761.19|1755.29|28
1732437290000|2024-11-24 08:34:50|1761.44|1755.54|1762.94|1757.04|1763.04|1757.14|1761.34|1755.44|36
1732437300000|2024-11-24 08:35:00|1762.96|1757.06|1761.72|1755.82|1763.22|1757.32|1761.59|1755.69|36
1732437310000|2024-11-24 08:35:10|1761.78|1755.88|1762.61|1756.71|1762.66|1756.76|1761.69|1755.79|36
1732437320000|2024-11-24 08:35:20|1762.37|1756.47|1762.36|1756.46|1763.18|1757.28|1762.27|1756.37|35
1732437330000|2024-11-24 08:35:30|1762.38|1756.48|1762.55|1756.65|1762.69|1756.79|1762.36|1756.46|25
1732437340000|2024-11-24 08:35:40|1762.57|1756.67|1762.68|1756.78|1762.73|1756.83|1762.56|1756.66|28
1732437350000|2024-11-24 08:35:50|1762.67|1756.77|1762.55|1756.65|1762.69|1756.79|1761.61|1755.71|30
1732437360000|2024-11-24 08:36:00|1762.61|1756.71|1763.43|1757.53|1763.45|1757.55|1762.55|1756.65|35
1732437370000|2024-11-24 08:36:10|1763.54|1757.64|1763.38|1757.48|1764.35|1758.45|1763.22|1757.32|30
1732437380000|2024-11-24 08:36:20|1763.4|1757.5|1764.3|1758.4|1765.03|1759.13|1763.4|1757.5|27
1732437390000|2024-11-24 08:36:30|1764.23|1758.33|1763.67|1757.77|1764.35|1758.45|1763.52|1757.62|36
1732437400000|2024-11-24 08:36:40|1763.69|1757.79|1764.38|1758.48|1765.09|1759.19|1763.59|1757.69|23
1732437410000|2024-11-24 08:36:50|1764.4|1758.5|1764.19|1758.29|1764.6|1758.7|1764.11|1758.21|34
1732437420000|2024-11-24 08:37:00|1764.22|1758.32|1764.63|1758.73|1764.69|1758.79|1764.22|1758.32|30
1732437430000|2024-11-24 08:37:10|1764.39|1758.49|1765.74|1759.84|1765.75|1759.85|1764.35|1758.45|29
1732437440000|2024-11-24 08:37:20|1765.72|1759.82|1766.37|1760.47|1766.45|1760.55|1765.58|1759.68|32
1732437450000|2024-11-24 08:37:30|1766.32|1760.42|1766.3|1760.4|1766.37|1760.47|1766.13|1760.23|25
1732437460000|2024-11-24 08:37:40|1766.31|1760.41|1766.31|1760.41|1766.35|1760.45|1766.17|1760.27|29
1732437470000|2024-11-24 08:37:50|1766.26|1760.36|1766.49|1760.59|1766.52|1760.62|1766.26|1760.36|21
1732437480000|2024-11-24 08:38:00|1766.47|1760.57|1765.38|1759.48|1767.24|1761.34|1765.33|1759.43|31
1732437490000|2024-11-24 08:38:10|1765.33|1759.43|1765.18|1759.28|1765.42|1759.52|1765.18|1759.28|31
1732437500000|2024-11-24 08:38:20|1765.16|1759.26|1765.15|1759.25|1765.31|1759.41|1764.52|1758.62|28
1732437510000|2024-11-24 08:38:30|1764.92|1759.02|1765.26|1759.36|1765.29|1759.39|1764.23|1758.33|29
1732437520000|2024-11-24 08:38:40|1765.29|1759.39|1765.36|1759.46|1765.46|1759.56|1765.22|1759.32|23
1732437530000|2024-11-24 08:38:50|1765.31|1759.41|1764.53|1758.63|1765.38|1759.48|1764.53|1758.63|33
1732437540000|2024-11-24 08:39:00|1764.4|1758.5|1764.52|1758.62|1764.65|1758.75|1764.4|1758.5|24
1732437550000|2024-11-24 08:39:10|1764.54|1758.64|1766.2|1760.3|1766.25|1760.35|1764.48|1758.58|37
1732437560000|2024-11-24 08:39:20|1766.13|1760.23|1765.36|1759.46|1766.25|1760.35|1765.29|1759.39|26
1732437570000|2024-11-24 08:39:30|1765.35|1759.45|1765.36|1759.46|1765.49|1759.59|1765.32|1759.42|20
1732437580000|2024-11-24 08:39:40|1765.29|1759.39|1765.23|1759.33|1765.34|1759.44|1765.1|1759.2|20
1732437590000|2024-11-24 08:39:50|1765.21|1759.31|1765.3|1759.4|1765.46|1759.56|1765.21|1759.31|18
1732437600000|2024-11-24 08:40:00|1765.28|1759.38|1764.29|1758.39|1765.33|1759.43|1764.18|1758.28|27
1732437610000|2024-11-24 08:40:10|1764.25|1758.35|1765.97|1760.07|1766|1760.1|1764.17|1758.27|29
1732437620000|2024-11-24 08:40:20|1765.91|1760.01|1765.97|1760.07|1766.06|1760.16|1765.52|1759.62|29
1732437630000|2024-11-24 08:40:30|1765.94|1760.04|1765.18|1759.28|1765.94|1760.04|1764.87|1758.97|33
1732437640000|2024-11-24 08:40:40|1765.14|1759.24|1764.16|1758.26|1765.14|1759.24|1764.1|1758.2|36
1732437650000|2024-11-24 08:40:50|1764.08|1758.18|1763.25|1757.35|1764.36|1758.46|1763.25|1757.35|33
1732437660000|2024-11-24 08:41:00|1763.16|1757.26|1762.41|1756.51|1763.16|1757.26|1762.27|1756.37|31
1732437670000|2024-11-24 08:41:10|1762.46|1756.56|1761.34|1755.44|1763.07|1757.17|1761.34|1755.44|35
1732437680000|2024-11-24 08:41:20|1761.32|1755.42|1761.27|1755.37|1761.39|1755.49|1761.19|1755.29|31
1732437690000|2024-11-24 08:41:30|1761.26|1755.36|1762.12|1756.22|1762.12|1756.22|1761.15|1755.25|28
1732437700000|2024-11-24 08:41:40|1762.13|1756.23|1761.46|1755.56|1762.2|1756.3|1761.18|1755.28|30
1732437710000|2024-11-24 08:41:50|1761.47|1755.57|1763.33|1757.43|1763.35|1757.45|1761.47|1755.57|35
1732437720000|2024-11-24 08:42:00|1763.35|1757.45|1762.15|1756.25|1764.16|1758.26|1762.15|1756.25|35
1732437730000|2024-11-24 08:42:10|1762.22|1756.32|1761.12|1755.22|1762.22|1756.32|1760.31|1754.41|35
1732437740000|2024-11-24 08:42:20|1761.06|1755.16|1761.18|1755.28|1761.36|1755.46|1760.28|1754.38|33
1732437750000|2024-11-24 08:42:30|1761.27|1755.37|1760.57|1754.67|1761.34|1755.44|1760.54|1754.64|28
1732437760000|2024-11-24 08:42:40|1760.47|1754.57|1761.05|1755.15|1761.05|1755.15|1760.35|1754.45|29
1732437770000|2024-11-24 08:42:50|1761.06|1755.16|1761.37|1755.47|1761.47|1755.57|1761.06|1755.16|27
1732437780000|2024-11-24 08:43:00|1761.38|1755.48|1762.05|1756.15|1762.36|1756.46|1761.34|1755.44|28
1732437790000|2024-11-24 08:43:10|1762.08|1756.18|1761.22|1755.32|1762.08|1756.18|1761.22|1755.32|29
1732437800000|2024-11-24 08:43:20|1761.24|1755.34|1760.34|1754.44|1761.24|1755.34|1760.34|1754.44|23
1732437810000|2024-11-24 08:43:30|1760.37|1754.47|1760.43|1754.53|1760.55|1754.65|1760.26|1754.36|15
1732437820000|2024-11-24 08:43:40|1760.33|1754.43|1759.47|1753.57|1760.33|1754.43|1759.46|1753.56|34
1732437830000|2024-11-24 08:43:50|1759.49|1753.59|1759.28|1753.38|1759.52|1753.62|1759.21|1753.31|31
1732437840000|2024-11-24 08:44:00|1759.05|1753.15|1757.23|1751.33|1759.05|1753.15|1757.23|1751.33|20
1732437850000|2024-11-24 08:44:10|1757.25|1751.35|1757.38|1751.48|1758.08|1752.18|1757.2|1751.3|32
1732437860000|2024-11-24 08:44:20|1757.41|1751.51|1757.17|1751.27|1757.41|1751.51|1757.14|1751.24|24
1732437870000|2024-11-24 08:44:30|1757.24|1751.34|1755.51|1749.61|1757.32|1751.42|1755.51|1749.61|29
1732437880000|2024-11-24 08:44:40|1755.55|1749.65|1755.96|1750.06|1756.21|1750.31|1755.55|1749.65|16
1732437890000|2024-11-24 08:44:50|1755.93|1750.03|1756.1|1750.2|1756.19|1750.29|1755.9|1750|26
1732437900000|2024-11-24 08:45:00|1756.12|1750.22|1756.28|1750.38|1756.35|1750.45|1755.32|1749.42|22
1732437910000|2024-11-24 08:45:10|1756.22|1750.32|1756.24|1750.34|1757.38|1751.48|1756.05|1750.15|37
1732437920000|2024-11-24 08:45:20|1756.26|1750.36|1758.33|1752.43|1758.33|1752.43|1755.56|1749.66|37
1732437930000|2024-11-24 08:45:30|1758.49|1752.59|1759.07|1753.17|1759.07|1753.17|1758.1|1752.2|33
1732437940000|2024-11-24 08:45:40|1759.08|1753.18|1759.94|1754.04|1759.94|1754.04|1758.14|1752.24|32
1732437950000|2024-11-24 08:45:50|1759.91|1754.01|1759.32|1753.42|1759.91|1754.01|1758.48|1752.58|33
1732437960000|2024-11-24 08:46:00|1759.33|1753.43|1759.37|1753.47|1759.37|1753.47|1758.94|1753.04|30
1732437970000|2024-11-24 08:46:10|1759.49|1753.59|1759.34|1753.44|1759.63|1753.73|1759.28|1753.38|26
1732437980000|2024-11-24 08:46:20|1759.31|1753.41|1758.61|1752.71|1759.44|1753.54|1758.52|1752.62|27
1732437990000|2024-11-24 08:46:30|1758.42|1752.52|1758.13|1752.23|1758.42|1752.52|1757.58|1751.68|33
1732438000000|2024-11-24 08:46:40|1758.11|1752.21|1758.48|1752.58|1758.53|1752.63|1757.58|1751.68|27
1732438010000|2024-11-24 08:46:50|1758.46|1752.56|1758.39|1752.49|1758.46|1752.56|1758.21|1752.31|25
1732438020000|2024-11-24 08:47:00|1758.38|1752.48|1758.18|1752.28|1758.39|1752.49|1758.16|1752.26|29
1732438030000|2024-11-24 08:47:10|1758.16|1752.26|1757.59|1751.69|1758.34|1752.44|1757.59|1751.69|22
1732438040000|2024-11-24 08:47:20|1757.53|1751.63|1757.29|1751.39|1757.6|1751.7|1756.22|1750.32|27
1732438050000|2024-11-24 08:47:30|1757.22|1751.32|1756.75|1750.85|1757.3|1751.4|1756.32|1750.42|35
1732438060000|2024-11-24 08:47:40|1756.76|1750.86|1756.35|1750.45|1757.27|1751.37|1756.35|1750.45|22
1732438070000|2024-11-24 08:47:50|1756.34|1750.44|1755.06|1749.16|1756.34|1750.44|1754.38|1748.48|33
1732438080000|2024-11-24 08:48:00|1755.08|1749.18|1754.68|1748.78|1755.37|1749.47|1754.68|1748.78|32
1732438090000|2024-11-24 08:48:10|1754.7|1748.8|1754.85|1748.95|1755.66|1749.76|1754.69|1748.79|29
1732438100000|2024-11-24 08:48:20|1754.46|1748.56|1753.5|1747.6|1754.46|1748.56|1753.5|1747.6|25
1732438110000|2024-11-24 08:48:30|1753.51|1747.61|1752.29|1746.39|1753.51|1747.61|1751.37|1745.47|29
1732438120000|2024-11-24 08:48:40|1752.44|1746.54|1750.63|1744.73|1752.44|1746.54|1750.5|1744.6|18
1732438130000|2024-11-24 08:48:50|1750.7|1744.8|1751.23|1745.33|1752.19|1746.29|1750.7|1744.8|32
1732438140000|2024-11-24 08:49:00|1751.01|1745.11|1749.49|1743.59|1751.12|1745.22|1748.73|1742.83|36
1732438150000|2024-11-24 08:49:10|1749.38|1743.48|1750.28|1744.38|1750.56|1744.66|1749.38|1743.48|33
1732438160000|2024-11-24 08:49:20|1750.26|1744.36|1750.26|1744.36|1750.3|1744.4|1749.33|1743.43|36
1732438170000|2024-11-24 08:49:30|1750.24|1744.34|1750.16|1744.26|1750.3|1744.4|1750.09|1744.19|32
1732438180000|2024-11-24 08:49:40|1750.2|1744.3|1751.25|1745.35|1751.25|1745.35|1749.51|1743.61|27
1732438190000|2024-11-24 08:49:50|1751.21|1745.31|1749.02|1743.12|1751.21|1745.31|1749.02|1743.12|33
1732438200000|2024-11-24 08:50:00|1748.99|1743.09|1747.18|1741.28|1749.14|1743.24|1747.18|1741.28|36
1732438210000|2024-11-24 08:50:10|1747.24|1741.34|1746.22|1740.32|1747.98|1742.08|1746.13|1740.23|33
1732438220000|2024-11-24 08:50:20|1746.16|1740.26|1745.34|1739.44|1746.24|1740.34|1744.43|1738.53|34
1732438230000|2024-11-24 08:50:30|1745.33|1739.43|1745.37|1739.47|1745.59|1739.69|1745.25|1739.35|21
1732438240000|2024-11-24 08:50:40|1745.36|1739.46|1746.29|1740.39|1747.23|1741.33|1745.35|1739.45|17
1732438250000|2024-11-24 08:50:50|1746.24|1740.34|1745.15|1739.25|1746.24|1740.34|1744.53|1738.63|21
1732438260000|2024-11-24 08:51:00|1745.23|1739.33|1744.61|1738.71|1746.25|1740.35|1744.6|1738.7|23
1732438270000|2024-11-24 08:51:10|1744.68|1738.78|1743.29|1737.39|1745.28|1739.38|1743.21|1737.31|34
1732438280000|2024-11-24 08:51:20|1743.27|1737.37|1744.22|1738.32|1744.4|1738.5|1743.25|1737.35|34
1732438290000|2024-11-24 08:51:30|1744.25|1738.35|1743.57|1737.67|1744.37|1738.47|1743.46|1737.56|31
1732438300000|2024-11-24 08:51:40|1743.48|1737.58|1744.92|1739.02|1745.17|1739.27|1743.36|1737.46|31
1732438310000|2024-11-24 08:51:50|1745.3|1739.4|1742.67|1736.77|1745.3|1739.4|1742.31|1736.41|27
1732438320000|2024-11-24 08:52:00|1742.68|1736.78|1742.8|1736.9|1743.77|1737.87|1742.24|1736.34|31
1732438330000|2024-11-24 08:52:10|1742.66|1736.76|1741.27|1735.37|1743.12|1737.22|1741.27|1735.37|32
1732438340000|2024-11-24 08:52:20|1741.29|1735.39|1740.29|1734.39|1741.38|1735.48|1740.27|1734.37|34
1732438350000|2024-11-24 08:52:30|1740.33|1734.43|1740.3|1734.4|1741.22|1735.32|1739.87|1733.97|39
1732438360000|2024-11-24 08:52:40|1740.36|1734.46|1739.28|1733.38|1740.36|1734.46|1739.26|1733.36|32
1732438370000|2024-11-24 08:52:50|1739.29|1733.39|1738.64|1732.74|1739.38|1733.48|1738.37|1732.47|29
1732438380000|2024-11-24 08:53:00|1738.66|1732.76|1739.24|1733.34|1739.34|1733.44|1738.61|1732.71|34
1732438390000|2024-11-24 08:53:10|1738.69|1732.79|1738.62|1732.72|1739.29|1733.39|1738.39|1732.49|31
1732438400000|2024-11-24 08:53:20|1738.64|1732.74|1738.27|1732.37|1738.72|1732.82|1737.67|1731.77|33
1732438410000|2024-11-24 08:53:30|1738.28|1732.38|1738.64|1732.74|1738.64|1732.74|1737.78|1731.88|24
1732438420000|2024-11-24 08:53:40|1738.61|1732.71|1740.39|1734.49|1741.34|1735.44|1738.61|1732.71|34
1732438430000|2024-11-24 08:53:50|1740.37|1734.47|1739.7|1733.8|1740.78|1734.88|1739.6|1733.7|35
1732438440000|2024-11-24 08:54:00|1739.61|1733.71|1741.42|1735.52|1741.49|1735.59|1739.61|1733.71|35
1732438450000|2024-11-24 08:54:10|1741.45|1735.55|1741.23|1735.33|1742.4|1736.5|1739.62|1733.72|40
1732438460000|2024-11-24 08:54:20|1741.21|1735.31|1740.29|1734.39|1741.24|1735.34|1740.23|1734.33|36
1732438470000|2024-11-24 08:54:30|1740.3|1734.4|1739.53|1733.63|1740.38|1734.48|1739.51|1733.61|33
1732438480000|2024-11-24 08:54:40|1739.42|1733.52|1740.25|1734.35|1740.28|1734.38|1739.29|1733.39|28
1732438490000|2024-11-24 08:54:50|1740.27|1734.37|1741.39|1735.49|1741.39|1735.49|1739.7|1733.8|33
1732438500000|2024-11-24 08:55:00|1741.6|1735.7|1741.47|1735.57|1742.39|1736.49|1741.36|1735.46|28
1732438510000|2024-11-24 08:55:10|1741.48|1735.58|1743.36|1737.46|1743.36|1737.46|1741.48|1735.58|31
1732438520000|2024-11-24 08:55:20|1743.37|1737.47|1744.16|1738.26|1744.32|1738.42|1743.27|1737.37|34
1732438530000|2024-11-24 08:55:30|1743.69|1737.79|1741.45|1735.55|1743.69|1737.79|1741.39|1735.49|30
1732438540000|2024-11-24 08:55:40|1741.5|1735.6|1739.73|1733.83|1741.5|1735.6|1739.24|1733.34|33
1732438550000|2024-11-24 08:55:50|1739.65|1733.75|1738.38|1732.48|1740.15|1734.25|1738.28|1732.38|35
1732438560000|2024-11-24 08:56:00|1738.39|1732.49|1737.27|1731.37|1738.39|1732.49|1737.27|1731.37|31
1732438570000|2024-11-24 08:56:10|1737.29|1731.39|1735.81|1729.91|1738.15|1732.25|1735.27|1729.37|35
1732438580000|2024-11-24 08:56:20|1735.79|1729.89|1735.7|1729.8|1737.15|1731.25|1735.64|1729.74|33
1732438590000|2024-11-24 08:56:30|1735.68|1729.78|1737.43|1731.53|1737.43|1731.53|1735.68|1729.78|34
1732438600000|2024-11-24 08:56:40|1737.39|1731.49|1739.35|1733.45|1739.67|1733.77|1737.39|1731.49|36
1732438610000|2024-11-24 08:56:50|1739.33|1733.43|1740.34|1734.44|1740.34|1734.44|1739.12|1733.22|38
1732438620000|2024-11-24 08:57:00|1740.38|1734.48|1740.25|1734.35|1741.12|1735.22|1740.13|1734.23|34
1732438630000|2024-11-24 08:57:10|1740.32|1734.42|1740.58|1734.68|1740.59|1734.69|1740.24|1734.34|29
1732438640000|2024-11-24 08:57:20|1740.6|1734.7|1741.33|1735.43|1741.49|1735.59|1740.57|1734.67|34
1732438650000|2024-11-24 08:57:30|1741.36|1735.46|1741.29|1735.39|1741.71|1735.81|1741.29|1735.39|29
1732438660000|2024-11-24 08:57:40|1740.71|1734.81|1739.3|1733.4|1740.71|1734.81|1739.3|1733.4|33
1732438670000|2024-11-24 08:57:50|1739.26|1733.36|1738.62|1732.72|1739.26|1733.36|1737.64|1731.74|26
1732438680000|2024-11-24 08:58:00|1738.68|1732.78|1739.24|1733.34|1739.36|1733.46|1738.58|1732.68|27
1732438690000|2024-11-24 08:58:10|1739.32|1733.42|1737.52|1731.62|1739.34|1733.44|1737.45|1731.55|31
1732438700000|2024-11-24 08:58:20|1737.67|1731.77|1736.71|1730.81|1737.73|1731.83|1736.52|1730.62|34
1732438710000|2024-11-24 08:58:30|1736.66|1730.76|1737.7|1731.8|1737.7|1731.8|1736.59|1730.69|21
1732438720000|2024-11-24 08:58:40|1737.65|1731.75|1738.37|1732.47|1738.42|1732.52|1737.65|1731.75|22
1732438730000|2024-11-24 08:58:50|1738.38|1732.48|1739.69|1733.79|1739.85|1733.95|1738.38|1732.48|24
1732438740000|2024-11-24 08:59:00|1739.67|1733.77|1740.41|1734.51|1740.41|1734.51|1739.66|1733.76|9
1732438750000|2024-11-24 08:59:10|1740.28|1734.38|1739.7|1733.8|1740.28|1734.38|1738.7|1732.8|22
1732438760000|2024-11-24 08:59:20|1739.4|1733.5|1738.3|1732.4|1739.4|1733.5|1738.27|1732.37|22
1732438770000|2024-11-24 08:59:30|1738.27|1732.37|1738.43|1732.53|1738.43|1732.53|1738.27|1732.37|26
1732438780000|2024-11-24 08:59:40|1738.4|1732.5|1739.41|1733.51|1739.41|1733.51|1738.4|1732.5|11
1732438790000|2024-11-24 08:59:50|1739.24|1733.34|1737.3|1731.4|1739.24|1733.34|1736.6|1730.7|34
1732438800000|2024-11-24 09:00:00|1737.34|1731.44|1741.09|1735.19|1741.14|1735.24|1737.25|1731.35|36
1732438810000|2024-11-24 09:00:10|1741.1|1735.2|1738.26|1732.36|1741.1|1735.2|1738.17|1732.27|34
1732438820000|2024-11-24 09:00:20|1738.28|1732.38|1739.24|1733.34|1739.26|1733.36|1738.08|1732.18|36
1732438830000|2024-11-24 09:00:30|1739.2|1733.3|1739.29|1733.39|1740.21|1734.31|1739.14|1733.24|30
1732438840000|2024-11-24 09:00:40|1739.4|1733.5|1740.39|1734.49|1740.44|1734.54|1739.4|1733.5|33
1732438850000|2024-11-24 09:00:50|1740.59|1734.69|1743.07|1737.17|1743.12|1737.22|1740.59|1734.69|29
1732438860000|2024-11-24 09:01:00|1743.15|1737.25|1744.13|1738.23|1745.31|1739.41|1743.15|1737.25|37
1732438870000|2024-11-24 09:01:10|1743.98|1738.08|1743.3|1737.4|1743.98|1738.08|1743.06|1737.16|34
1732438880000|2024-11-24 09:01:20|1743.24|1737.34|1744.25|1738.35|1744.42|1738.52|1743.24|1737.34|30
1732438890000|2024-11-24 09:01:30|1744.26|1738.36|1744.8|1738.9|1744.82|1738.92|1744.22|1738.32|36
1732438900000|2024-11-24 09:01:40|1744.79|1738.89|1744.45|1738.55|1744.79|1738.89|1743.36|1737.46|34
1732438910000|2024-11-24 09:01:50|1744.47|1738.57|1746.05|1740.15|1746.05|1740.15|1744.42|1738.52|31
1732438920000|2024-11-24 09:02:00|1746.03|1740.13|1746.19|1740.29|1746.19|1740.29|1745|1739.1|36
1732438930000|2024-11-24 09:02:10|1746.27|1740.37|1748.2|1742.3|1748.23|1742.33|1746.27|1740.37|26
1732438940000|2024-11-24 09:02:20|1748.19|1742.29|1749.28|1743.38|1749.38|1743.48|1748.05|1742.15|33
1732438950000|2024-11-24 09:02:30|1749.31|1743.41|1748.54|1742.64|1749.56|1743.66|1748.37|1742.47|30
1732438960000|2024-11-24 09:02:40|1748.43|1742.53|1748.08|1742.18|1748.45|1742.55|1747.26|1741.36|33
1732438970000|2024-11-24 09:02:50|1748.12|1742.22|1748.12|1742.22|1748.9|1743|1748.03|1742.13|31
1732438980000|2024-11-24 09:03:00|1748.13|1742.23|1747.29|1741.39|1748.17|1742.27|1747.27|1741.37|33
1732438990000|2024-11-24 09:03:10|1746.99|1741.09|1748.27|1742.37|1748.27|1742.37|1746.62|1740.72|32
1732439000000|2024-11-24 09:03:20|1748.26|1742.36|1748.44|1742.54|1748.45|1742.55|1748.26|1742.36|22
1732439010000|2024-11-24 09:03:30|1748.38|1742.48|1748.04|1742.14|1749.14|1743.24|1748.04|1742.14|34
1732439020000|2024-11-24 09:03:40|1748.01|1742.11|1747.66|1741.76|1748.01|1742.11|1746.49|1740.59|36
1732439030000|2024-11-24 09:03:50|1747.64|1741.74|1747.52|1741.62|1747.66|1741.76|1747.31|1741.41|30
1732439040000|2024-11-24 09:04:00|1747.42|1741.52|1746.67|1740.77|1747.42|1741.52|1746.51|1740.61|34
1732439050000|2024-11-24 09:04:10|1746.68|1740.78|1748.8|1742.9|1748.9|1743|1746.68|1740.78|29
1732439060000|2024-11-24 09:04:20|1748.75|1742.85|1746.62|1740.72|1748.75|1742.85|1746.51|1740.61|35
1732439070000|2024-11-24 09:04:30|1746.77|1740.87|1748.22|1742.32|1748.24|1742.34|1746.77|1740.87|25
1732439080000|2024-11-24 09:04:40|1748.18|1742.28|1748.36|1742.46|1748.72|1742.82|1748.1|1742.2|28
1732439090000|2024-11-24 09:04:50|1748.38|1742.48|1747.22|1741.32|1748.38|1742.48|1747.22|1741.32|30
1732439100000|2024-11-24 09:05:00|1747.15|1741.25|1748.04|1742.14|1748.32|1742.42|1747.15|1741.25|24
1732439110000|2024-11-24 09:05:10|1748.07|1742.17|1748.95|1743.05|1749.17|1743.27|1748.07|1742.17|30
1732439120000|2024-11-24 09:05:20|1748.97|1743.07|1747.57|1741.67|1748.98|1743.08|1747.39|1741.49|28
1732439130000|2024-11-24 09:05:30|1747.32|1741.42|1747.37|1741.47|1748.31|1742.41|1747.18|1741.28|35
1732439140000|2024-11-24 09:05:40|1747.42|1741.52|1748.37|1742.47|1748.37|1742.47|1747.19|1741.29|30
1732439150000|2024-11-24 09:05:50|1748.34|1742.44|1750.41|1744.51|1750.41|1744.51|1748.34|1742.44|30
1732439160000|2024-11-24 09:06:00|1750.59|1744.69|1748.6|1742.7|1750.59|1744.69|1748.5|1742.6|31
1732439170000|2024-11-24 09:06:10|1748.59|1742.69|1748.24|1742.34|1748.97|1743.07|1748.21|1742.31|32
1732439180000|2024-11-24 09:06:20|1748.21|1742.31|1747.56|1741.66|1748.25|1742.35|1747.35|1741.45|30
1732439190000|2024-11-24 09:06:30|1747.47|1741.57|1747.26|1741.36|1747.56|1741.66|1747.1|1741.2|30
1732439200000|2024-11-24 09:06:40|1747.28|1741.38|1748.47|1742.57|1748.47|1742.57|1747.24|1741.34|32
1732439210000|2024-11-24 09:06:50|1748.5|1742.6|1748.24|1742.34|1748.81|1742.91|1748.22|1742.32|33
1732439220000|2024-11-24 09:07:00|1748.26|1742.36|1750.19|1744.29|1750.19|1744.29|1748.16|1742.26|29
1732439230000|2024-11-24 09:07:10|1750.14|1744.24|1751.28|1745.38|1751.44|1745.54|1750.12|1744.22|26
1732439240000|2024-11-24 09:07:20|1751.33|1745.43|1751.27|1745.37|1752.87|1746.97|1751.14|1745.24|29
1732439250000|2024-11-24 09:07:30|1751.26|1745.36|1750.08|1744.18|1751.27|1745.37|1749.45|1743.55|33
1732439260000|2024-11-24 09:07:40|1750.14|1744.24|1749.52|1743.62|1750.46|1744.56|1749.46|1743.56|29
1732439270000|2024-11-24 09:07:50|1749.5|1743.6|1749.24|1743.34|1749.5|1743.6|1749.15|1743.25|30
1732439280000|2024-11-24 09:08:00|1749.29|1743.39|1750.16|1744.26|1750.16|1744.26|1749.16|1743.26|32
1732439290000|2024-11-24 09:08:10|1750.01|1744.11|1750.1|1744.2|1750.35|1744.45|1749.99|1744.09|27
1732439300000|2024-11-24 09:08:20|1750.13|1744.23|1750.27|1744.37|1750.74|1744.84|1750.12|1744.22|31
1732439310000|2024-11-24 09:08:30|1750.38|1744.48|1749.4|1743.5|1750.42|1744.52|1749.4|1743.5|23
1732439320000|2024-11-24 09:08:40|1749.56|1743.66|1750.04|1744.14|1750.09|1744.19|1749.55|1743.65|15
1732439330000|2024-11-24 09:08:50|1750.08|1744.18|1751.12|1745.22|1751.45|1745.55|1750.08|1744.18|33
1732439340000|2024-11-24 09:09:00|1751.14|1745.24|1751.59|1745.69|1751.61|1745.71|1751.01|1745.11|28
1732439350000|2024-11-24 09:09:10|1751.57|1745.67|1752.28|1746.38|1752.5|1746.6|1751.57|1745.67|32
1732439360000|2024-11-24 09:09:20|1752.02|1746.12|1750.55|1744.65|1752.02|1746.12|1750.54|1744.64|27
1732439370000|2024-11-24 09:09:30|1750.54|1744.64|1750.31|1744.41|1750.59|1744.69|1750.24|1744.34|18
1732439380000|2024-11-24 09:09:40|1750.24|1744.34|1750.55|1744.65|1750.65|1744.75|1749.17|1743.27|29
1732439390000|2024-11-24 09:09:50|1750.47|1744.57|1749.52|1743.62|1750.47|1744.57|1749.35|1743.45|33
1732439400000|2024-11-24 09:10:00|1749.57|1743.67|1749.26|1743.36|1749.57|1743.67|1749.23|1743.33|28
1732439410000|2024-11-24 09:10:10|1749.22|1743.32|1748.54|1742.64|1749.22|1743.32|1748.23|1742.33|27
1732439420000|2024-11-24 09:10:20|1748.52|1742.62|1748.61|1742.71|1749.31|1743.41|1748.26|1742.36|34
1732439430000|2024-11-24 09:10:30|1748.56|1742.66|1748.46|1742.56|1748.56|1742.66|1748.14|1742.24|25
1732439440000|2024-11-24 09:10:40|1748.61|1742.71|1748.63|1742.73|1749.21|1743.31|1748.42|1742.52|31
1732439450000|2024-11-24 09:10:50|1748.58|1742.68|1748.51|1742.61|1748.71|1742.81|1748.22|1742.32|34
1732439460000|2024-11-24 09:11:00|1748.59|1742.69|1747.22|1741.32|1748.63|1742.73|1747.17|1741.27|30
1732439470000|2024-11-24 09:11:10|1747.17|1741.27|1747.49|1741.59|1748.32|1742.42|1747.17|1741.27|30
1732439480000|2024-11-24 09:11:20|1747.5|1741.6|1749.43|1743.53|1749.43|1743.53|1747.35|1741.45|35
1732439490000|2024-11-24 09:11:30|1749.69|1743.79|1749.6|1743.7|1750.36|1744.46|1749.56|1743.66|33
1732439500000|2024-11-24 09:11:40|1749.63|1743.73|1750.68|1744.78|1750.68|1744.78|1749.58|1743.68|31
1732439510000|2024-11-24 09:11:50|1750.65|1744.75|1751.32|1745.42|1751.33|1745.43|1750.29|1744.39|30
1732439520000|2024-11-24 09:12:00|1751.31|1745.41|1749.67|1743.77|1751.31|1745.41|1749.64|1743.74|30
1732439530000|2024-11-24 09:12:10|1749.69|1743.79|1748.43|1742.53|1749.69|1743.79|1748.38|1742.48|29
1732439540000|2024-11-24 09:12:20|1748.44|1742.54|1749.58|1743.68|1749.69|1743.79|1748.43|1742.53|23
1732439550000|2024-11-24 09:12:30|1749.69|1743.79|1749.35|1743.45|1749.71|1743.81|1749.31|1743.41|24
1732439560000|2024-11-24 09:12:40|1749.64|1743.74|1749.44|1743.54|1750.4|1744.5|1749.33|1743.43|24
1732439570000|2024-11-24 09:12:50|1749.46|1743.56|1748.57|1742.67|1749.53|1743.63|1748.57|1742.67|21
1732439580000|2024-11-24 09:13:00|1748.53|1742.63|1749.32|1743.42|1749.39|1743.49|1748.53|1742.63|25
1732439590000|2024-11-24 09:13:10|1749.34|1743.44|1749.54|1743.64|1749.64|1743.74|1749.34|1743.44|22
1732439600000|2024-11-24 09:13:20|1749.56|1743.66|1749.37|1743.47|1750.2|1744.3|1749.24|1743.34|24
1732439610000|2024-11-24 09:13:30|1749.39|1743.49|1747.45|1741.55|1749.4|1743.5|1747.4|1741.5|27
1732439620000|2024-11-24 09:13:40|1747.46|1741.56|1748.28|1742.38|1748.29|1742.39|1747.46|1741.56|13
1732439630000|2024-11-24 09:13:50|1748.31|1742.41|1749.37|1743.47|1749.45|1743.55|1748.26|1742.36|18
1732439640000|2024-11-24 09:14:00|1749.35|1743.45|1749.27|1743.37|1749.6|1743.7|1749.27|1743.37|22
1732439650000|2024-11-24 09:14:10|1749.34|1743.44|1748.17|1742.27|1749.34|1743.44|1747.63|1741.73|29
1732439660000|2024-11-24 09:14:20|1748.21|1742.31|1748.44|1742.54|1748.6|1742.7|1748.19|1742.29|29
1732439670000|2024-11-24 09:14:30|1748.47|1742.57|1749.14|1743.24|1749.35|1743.45|1748.47|1742.57|30
1732439680000|2024-11-24 09:14:40|1749.16|1743.26|1748.53|1742.63|1749.38|1743.48|1748.53|1742.63|23
1732439690000|2024-11-24 09:14:50|1748.55|1742.65|1749.39|1743.49|1749.39|1743.49|1748.29|1742.39|31
1732439700000|2024-11-24 09:15:00|1749.38|1743.48|1749.45|1743.55|1749.5|1743.6|1749.3|1743.4|29
1732439710000|2024-11-24 09:15:10|1749.44|1743.54|1748.65|1742.75|1749.65|1743.75|1748.64|1742.74|31
1732439720000|2024-11-24 09:15:20|1748.74|1742.84|1749.56|1743.66|1750.24|1744.34|1748.71|1742.81|32
1732439730000|2024-11-24 09:15:30|1749.46|1743.56|1748.35|1742.45|1749.65|1743.75|1748.28|1742.38|29
1732439740000|2024-11-24 09:15:40|1748.36|1742.46|1749.05|1743.15|1749.21|1743.31|1748.31|1742.41|28
1732439750000|2024-11-24 09:15:50|1749.14|1743.24|1749.33|1743.43|1749.4|1743.5|1749.11|1743.21|20
1732439760000|2024-11-24 09:16:00|1749.35|1743.45|1748.25|1742.35|1749.35|1743.45|1748.18|1742.28|32
1732439770000|2024-11-24 09:16:10|1748.2|1742.3|1745.6|1739.7|1748.25|1742.35|1745.46|1739.56|36
1732439780000|2024-11-24 09:16:20|1745.62|1739.72|1743.22|1737.32|1745.62|1739.72|1743.22|1737.32|30
1732439790000|2024-11-24 09:16:30|1743.25|1737.35|1741.35|1735.45|1743.43|1737.53|1741.16|1735.26|28
1732439800000|2024-11-24 09:16:40|1741.37|1735.47|1740.71|1734.81|1742.27|1736.37|1740.42|1734.52|30
1732439810000|2024-11-24 09:16:50|1740.68|1734.78|1742.37|1736.47|1742.37|1736.47|1740.56|1734.66|34
1732439820000|2024-11-24 09:17:00|1742.38|1736.48|1745.42|1739.52|1745.42|1739.52|1742.38|1736.48|35
1732439830000|2024-11-24 09:17:10|1745.57|1739.67|1745.52|1739.62|1746.37|1740.47|1745.45|1739.55|36
1732439840000|2024-11-24 09:17:20|1745.49|1739.59|1745.26|1739.36|1746.28|1740.38|1744.64|1738.74|37
1732439850000|2024-11-24 09:17:30|1745.1|1739.2|1744.33|1738.43|1745.1|1739.2|1743.61|1737.71|34
1732439860000|2024-11-24 09:17:40|1744.34|1738.44|1743.61|1737.71|1744.36|1738.46|1743.59|1737.69|31
1732439870000|2024-11-24 09:17:50|1743.4|1737.5|1741.24|1735.34|1743.4|1737.5|1740.64|1734.74|36
1732439880000|2024-11-24 09:18:00|1741.23|1735.33|1739.81|1733.91|1741.85|1735.95|1739.81|1733.91|32
1732439890000|2024-11-24 09:18:10|1739.76|1733.86|1739.32|1733.42|1739.76|1733.86|1739.28|1733.38|24
1732439900000|2024-11-24 09:18:20|1739.35|1733.45|1738.34|1732.44|1739.82|1733.92|1738.34|1732.44|28
1732439910000|2024-11-24 09:18:30|1738.33|1732.43|1737.31|1731.41|1738.33|1732.43|1736.75|1730.85|35
1732439920000|2024-11-24 09:18:40|1737.33|1731.43|1737.3|1731.4|1737.67|1731.77|1737.23|1731.33|32
1732439930000|2024-11-24 09:18:50|1737.26|1731.36|1738.3|1732.4|1738.68|1732.78|1737.26|1731.36|33
1732439940000|2024-11-24 09:19:00|1738.31|1732.41|1739.41|1733.51|1739.41|1733.51|1738.31|1732.41|33
1732439950000|2024-11-24 09:19:10|1739.42|1733.52|1739.81|1733.91|1740.37|1734.47|1738.7|1732.8|35
1732439960000|2024-11-24 09:19:20|1739.78|1733.88|1738.37|1732.47|1739.78|1733.88|1738.31|1732.41|35
1732439970000|2024-11-24 09:19:30|1738.36|1732.46|1738.42|1732.52|1738.44|1732.54|1737.39|1731.49|31
1732439980000|2024-11-24 09:19:40|1738.34|1732.44|1737.65|1731.75|1738.46|1732.56|1736.6|1730.7|34
1732439990000|2024-11-24 09:19:50|1737.74|1731.84|1738.87|1732.97|1738.91|1733.01|1737.64|1731.74|30
1732440000000|2024-11-24 09:20:00|1738.88|1732.98|1737.25|1731.35|1739.3|1733.4|1737.25|1731.35|35
1732440010000|2024-11-24 09:20:10|1737.23|1731.33|1736.34|1730.44|1737.31|1731.41|1736.34|1730.44|31
1732440020000|2024-11-24 09:20:20|1736.33|1730.43|1733.4|1727.5|1736.33|1730.43|1733.4|1727.5|35
1732440030000|2024-11-24 09:20:30|1733.48|1727.58|1733.3|1727.4|1733.69|1727.79|1733.21|1727.31|30
1732440040000|2024-11-24 09:20:40|1733.31|1727.41|1733.3|1727.4|1733.6|1727.7|1732.54|1726.64|35
1732440050000|2024-11-24 09:20:50|1733.33|1727.43|1733.11|1727.21|1733.37|1727.47|1732.21|1726.31|28
1732440060000|2024-11-24 09:21:00|1733.15|1727.25|1732.2|1726.3|1733.16|1727.26|1732.2|1726.3|28
1732440070000|2024-11-24 09:21:10|1732.21|1726.31|1732.42|1726.52|1733.15|1727.25|1732.21|1726.31|31
1732440080000|2024-11-24 09:21:20|1732.24|1726.34|1730.42|1724.52|1732.26|1726.36|1729.37|1723.47|37
1732440090000|2024-11-24 09:21:30|1730.41|1724.51|1731.61|1725.71|1731.61|1725.71|1730.28|1724.38|37
1732440100000|2024-11-24 09:21:40|1731.62|1725.72|1731.62|1725.72|1732.51|1726.61|1731.5|1725.6|37
1732440110000|2024-11-24 09:21:50|1731.55|1725.65|1732.72|1726.82|1733.32|1727.42|1731.42|1725.52|36
1732440120000|2024-11-24 09:22:00|1732.63|1726.73|1732.33|1726.43|1733.35|1727.45|1732.26|1726.36|34
1732440130000|2024-11-24 09:22:10|1732.35|1726.45|1733.6|1727.7|1735.43|1729.53|1732.35|1726.45|37
1732440140000|2024-11-24 09:22:20|1733.64|1727.74|1733.34|1727.44|1733.64|1727.74|1732.61|1726.71|26
1732440150000|2024-11-24 09:22:30|1733.37|1727.47|1732.39|1726.49|1734.39|1728.49|1732.34|1726.44|37
1732440160000|2024-11-24 09:22:40|1732.35|1726.45|1731.43|1725.53|1732.42|1726.52|1731.43|1725.53|31
1732440170000|2024-11-24 09:22:50|1731.33|1725.43|1732.32|1726.42|1732.32|1726.42|1731.22|1725.32|31
1732440180000|2024-11-24 09:23:00|1732.35|1726.45|1734.36|1728.46|1734.37|1728.47|1732.26|1726.36|34
1732440190000|2024-11-24 09:23:10|1734.34|1728.44|1733.62|1727.72|1734.34|1728.44|1733.42|1727.52|26
1732440200000|2024-11-24 09:23:20|1733.64|1727.74|1731.75|1725.85|1734.42|1728.52|1731.71|1725.81|36
1732440210000|2024-11-24 09:23:30|1731.73|1725.83|1732.73|1726.83|1732.73|1726.83|1730.64|1724.74|28
1732440220000|2024-11-24 09:23:40|1732.74|1726.84|1731.54|1725.64|1733.53|1727.63|1731.44|1725.54|36
1732440230000|2024-11-24 09:23:50|1731.62|1725.72|1730.79|1724.89|1731.66|1725.76|1730.46|1724.56|26
1732440240000|2024-11-24 09:24:00|1730.87|1724.97|1730.7|1724.8|1731.44|1725.54|1730.43|1724.53|33
1732440250000|2024-11-24 09:24:10|1730.67|1724.77|1730.63|1724.73|1730.78|1724.88|1729.66|1723.76|32
1732440260000|2024-11-24 09:24:20|1730.61|1724.71|1731.46|1725.56|1732.34|1726.44|1730.41|1724.51|34
1732440270000|2024-11-24 09:24:30|1731.44|1725.54|1730.71|1724.81|1731.44|1725.54|1730.34|1724.44|30
1732440280000|2024-11-24 09:24:40|1730.69|1724.79|1730.38|1724.48|1731.38|1725.48|1730.34|1724.44|29
1732440290000|2024-11-24 09:24:50|1730.42|1724.52|1728.82|1722.92|1730.55|1724.65|1728.64|1722.74|32
1732440300000|2024-11-24 09:25:00|1729.42|1723.52|1729.47|1723.57|1729.84|1723.94|1729.34|1723.44|34
1732440310000|2024-11-24 09:25:10|1729.5|1723.6|1729.26|1723.36|1729.72|1723.82|1728.67|1722.77|28
1732440320000|2024-11-24 09:25:20|1729.24|1723.34|1726.43|1720.53|1729.24|1723.34|1726.43|1720.53|26
1732440330000|2024-11-24 09:25:30|1726.42|1720.52|1726.35|1720.45|1727.42|1721.52|1726.32|1720.42|34
1732440340000|2024-11-24 09:25:40|1726.41|1720.51|1726.36|1720.46|1726.64|1720.74|1725.65|1719.75|33
1732440350000|2024-11-24 09:25:50|1726.35|1720.45|1726.38|1720.48|1726.74|1720.84|1726.29|1720.39|33
1732440360000|2024-11-24 09:26:00|1726.36|1720.46|1726.25|1720.35|1726.43|1720.53|1725.36|1719.46|32
1732440370000|2024-11-24 09:26:10|1726.21|1720.31|1726.36|1720.46|1726.44|1720.54|1725.67|1719.77|27
1732440380000|2024-11-24 09:26:20|1726.38|1720.48|1725.65|1719.75|1727.74|1721.84|1725.5|1719.6|34
1732440390000|2024-11-24 09:26:30|1725.63|1719.73|1726.47|1720.57|1726.73|1720.83|1725.55|1719.65|36
1732440400000|2024-11-24 09:26:40|1726.49|1720.59|1725.65|1719.75|1726.49|1720.59|1725.23|1719.33|30
1732440410000|2024-11-24 09:26:50|1725.67|1719.77|1726.48|1720.58|1726.56|1720.66|1725.66|1719.76|27
1732440420000|2024-11-24 09:27:00|1726.57|1720.67|1728.29|1722.39|1728.29|1722.39|1726.56|1720.66|33
1732440430000|2024-11-24 09:27:10|1728.32|1722.42|1727.64|1721.74|1728.67|1722.77|1727.62|1721.72|35
1732440440000|2024-11-24 09:27:20|1727.68|1721.78|1727.67|1721.77|1728.55|1722.65|1727.33|1721.43|27
1732440450000|2024-11-24 09:27:30|1727.69|1721.79|1729.32|1723.42|1729.32|1723.42|1727.63|1721.73|34
1732440460000|2024-11-24 09:27:40|1729.45|1723.55|1731.17|1725.27|1731.26|1725.36|1729.34|1723.44|33
1732440470000|2024-11-24 09:27:50|1731.09|1725.19|1731.3|1725.4|1731.4|1725.5|1730.4|1724.5|37
1732440480000|2024-11-24 09:28:00|1731.09|1725.19|1731.85|1725.95|1732.38|1726.48|1730.58|1724.68|38
1732440490000|2024-11-24 09:28:10|1731.99|1726.09|1732.57|1726.67|1732.64|1726.74|1731.57|1725.67|24
1732440500000|2024-11-24 09:28:20|1732.58|1726.68|1732.29|1726.39|1732.63|1726.73|1732.2|1726.3|21
1732440510000|2024-11-24 09:28:30|1732.27|1726.37|1732.54|1726.64|1732.54|1726.64|1732.27|1726.37|19
1732440520000|2024-11-24 09:28:40|1732.56|1726.66|1734.45|1728.55|1734.47|1728.57|1732.56|1726.66|22
1732440530000|2024-11-24 09:28:50|1734.47|1728.57|1733.53|1727.63|1734.47|1728.57|1733.53|1727.63|26
1732440540000|2024-11-24 09:29:00|1733.55|1727.65|1733.67|1727.77|1733.69|1727.79|1733.37|1727.47|22
1732440550000|2024-11-24 09:29:10|1733.28|1727.38|1733.58|1727.68|1733.58|1727.68|1733.23|1727.33|24
1732440560000|2024-11-24 09:29:20|1733.6|1727.7|1733.52|1727.62|1733.61|1727.71|1733.48|1727.58|24
1732440570000|2024-11-24 09:29:30|1733.54|1727.64|1734.45|1728.55|1734.45|1728.55|1733.52|1727.62|21
1732440580000|2024-11-24 09:29:40|1734.43|1728.53|1733.65|1727.75|1734.43|1728.53|1733.64|1727.74|21
1732440590000|2024-11-24 09:29:50|1733.71|1727.81|1734.74|1728.84|1734.74|1728.84|1733.69|1727.79|25
1732440600000|2024-11-24 09:30:00|1734.71|1728.81|1733.47|1727.57|1734.87|1728.97|1733.44|1727.54|30
1732440610000|2024-11-24 09:30:10|1733.25|1727.35|1731.46|1725.56|1733.25|1727.35|1731.39|1725.49|26
1732440620000|2024-11-24 09:30:20|1731.51|1725.61|1734.4|1728.5|1734.6|1728.7|1730.68|1724.78|32
1732440630000|2024-11-24 09:30:30|1734.04|1728.14|1734.1|1728.2|1734.43|1728.53|1733.32|1727.42|31
1732440640000|2024-11-24 09:30:40|1734.15|1728.25|1734.54|1728.64|1734.6|1728.7|1734.15|1728.25|29
1732440650000|2024-11-24 09:30:50|1734.57|1728.67|1734.58|1728.68|1734.6|1728.7|1734.5|1728.6|21
1732440660000|2024-11-24 09:31:00|1734.57|1728.67|1735.35|1729.45|1735.37|1729.47|1734.31|1728.41|27
1732440670000|2024-11-24 09:31:10|1735.37|1729.47|1732.5|1726.6|1735.41|1729.51|1732.5|1726.6|36
1732440680000|2024-11-24 09:31:20|1732.39|1726.49|1730.22|1724.32|1732.42|1726.52|1730.22|1724.32|32
1732440690000|2024-11-24 09:31:30|1730.2|1724.3|1729.63|1723.73|1730.56|1724.66|1729.59|1723.69|32
1732440700000|2024-11-24 09:31:40|1729.71|1723.81|1730.66|1724.76|1730.71|1724.81|1729.66|1723.76|25
1732440710000|2024-11-24 09:31:50|1730.76|1724.86|1730.44|1724.54|1732.35|1726.45|1730.36|1724.46|36
1732440720000|2024-11-24 09:32:00|1730.57|1724.67|1730.24|1724.34|1730.59|1724.69|1730.24|1724.34|33
1732440730000|2024-11-24 09:32:10|1730.26|1724.36|1730.6|1724.7|1730.64|1724.74|1729.72|1723.82|26
1732440740000|2024-11-24 09:32:20|1730.55|1724.65|1733.37|1727.47|1733.37|1727.47|1730.55|1724.65|31
1732440750000|2024-11-24 09:32:30|1733.33|1727.43|1733.49|1727.59|1733.53|1727.63|1732.52|1726.62|31
1732440760000|2024-11-24 09:32:40|1733.84|1727.94|1735.45|1729.55|1735.48|1729.58|1733.44|1727.54|35
1732440770000|2024-11-24 09:32:50|1735.51|1729.61|1735.25|1729.35|1735.52|1729.62|1735.22|1729.32|29
1732440780000|2024-11-24 09:33:00|1735.29|1729.39|1733.51|1727.61|1735.29|1729.39|1733.47|1727.57|29
1732440790000|2024-11-24 09:33:10|1733.32|1727.42|1734.42|1728.52|1734.42|1728.52|1733.28|1727.38|34
1732440800000|2024-11-24 09:33:20|1734.43|1728.53|1732.34|1726.44|1734.51|1728.61|1732.29|1726.39|29
1732440810000|2024-11-24 09:33:30|1732.36|1726.46|1732.43|1726.53|1732.6|1726.7|1732.29|1726.39|21
1732440820000|2024-11-24 09:33:40|1732.57|1726.67|1731.51|1725.61|1732.67|1726.77|1731.51|1725.61|32
1732440830000|2024-11-24 09:33:50|1731.59|1725.69|1731.86|1725.96|1731.86|1725.96|1730.51|1724.61|29
1732440840000|2024-11-24 09:34:00|1731.82|1725.92|1733.42|1727.52|1733.42|1727.52|1731.69|1725.79|30
1732440850000|2024-11-24 09:34:10|1733.5|1727.6|1735.25|1729.35|1735.58|1729.68|1733.5|1727.6|35
1732440860000|2024-11-24 09:34:20|1735.26|1729.36|1736.09|1730.19|1736.09|1730.19|1735.2|1729.3|26
1732440870000|2024-11-24 09:34:30|1736.14|1730.24|1737.25|1731.35|1737.31|1731.41|1736.14|1730.24|16
1732440880000|2024-11-24 09:34:40|1737.29|1731.39|1738.41|1732.51|1738.41|1732.51|1737.29|1731.39|29
1732440890000|2024-11-24 09:34:50|1738.42|1732.52|1738.74|1732.84|1739.02|1733.12|1738.42|1732.52|22
1732440900000|2024-11-24 09:35:00|1738.68|1732.78|1739.72|1733.82|1739.72|1733.82|1738.44|1732.54|35
1732440910000|2024-11-24 09:35:10|1740|1734.1|1740.68|1734.78|1741.09|1735.19|1739.97|1734.07|20
1732440920000|2024-11-24 09:35:20|1740.62|1734.72|1739.28|1733.38|1740.67|1734.77|1738.71|1732.81|35
1732440930000|2024-11-24 09:35:30|1738.62|1732.72|1737.68|1731.78|1738.62|1732.72|1737.28|1731.38|31
1732440940000|2024-11-24 09:35:40|1737.67|1731.77|1735.71|1729.81|1737.67|1731.77|1735.71|1729.81|25
1732440950000|2024-11-24 09:35:50|1735.61|1729.71|1733.67|1727.77|1735.61|1729.71|1733.67|1727.77|25
1732440960000|2024-11-24 09:36:00|1733.52|1727.62|1734.34|1728.44|1734.34|1728.44|1732.74|1726.84|32
1732440970000|2024-11-24 09:36:10|1734.3|1728.4|1731.72|1725.82|1734.3|1728.4|1731.72|1725.82|25
1732440980000|2024-11-24 09:36:20|1731.94|1726.04|1729.01|1723.11|1731.94|1726.04|1728.79|1722.89|27
1732440990000|2024-11-24 09:36:30|1729.19|1723.29|1729.27|1723.37|1729.45|1723.55|1728.94|1723.04|29
1732441000000|2024-11-24 09:36:40|1729.14|1723.24|1726.16|1720.26|1729.14|1723.24|1725.64|1719.74|33
1732441010000|2024-11-24 09:36:50|1725.75|1719.85|1724.48|1718.58|1726.3|1720.4|1724.48|1718.58|29
1732441020000|2024-11-24 09:37:00|1724.64|1718.74|1726.3|1720.4|1726.33|1720.43|1724.48|1718.58|34
1732441030000|2024-11-24 09:37:10|1725.71|1719.81|1726.06|1720.16|1726.06|1720.16|1724.81|1718.91|25
1732441040000|2024-11-24 09:37:20|1726.05|1720.15|1727.28|1721.38|1728.45|1722.55|1726.05|1720.15|27
1732441050000|2024-11-24 09:37:30|1727.37|1721.47|1727.35|1721.45|1728.16|1722.26|1727.18|1721.28|35
1732441060000|2024-11-24 09:37:40|1727.32|1721.42|1729.79|1723.89|1729.91|1724.01|1727.32|1721.42|28
1732441070000|2024-11-24 09:37:50|1729.82|1723.92|1732.16|1726.26|1732.16|1726.26|1729.67|1723.77|31
1732441080000|2024-11-24 09:38:00|1732.31|1726.41|1731.01|1725.11|1732.45|1726.55|1730.97|1725.07|37
1732441090000|2024-11-24 09:38:10|1731.26|1725.36|1733.32|1727.42|1733.37|1727.47|1731|1725.1|29
1732441100000|2024-11-24 09:38:20|1733.31|1727.41|1733.43|1727.53|1734.05|1728.15|1733.22|1727.32|28
1732441110000|2024-11-24 09:38:30|1733.39|1727.49|1734.14|1728.24|1734.3|1728.4|1733.35|1727.45|27
1732441120000|2024-11-24 09:38:40|1734.25|1728.35|1735.06|1729.16|1735.06|1729.16|1734.14|1728.24|17
1732441130000|2024-11-24 09:38:50|1734.99|1729.09|1735.37|1729.47|1735.59|1729.69|1734.99|1729.09|8
1732441140000|2024-11-24 09:39:00|1735.41|1729.51|1735.07|1729.17|1735.41|1729.51|1734.26|1728.36|28
1732441150000|2024-11-24 09:39:10|1734.96|1729.06|1734.29|1728.39|1735.27|1729.37|1734.1|1728.2|32
1732441160000|2024-11-24 09:39:20|1734.28|1728.38|1735.23|1729.33|1735.23|1729.33|1733.88|1727.98|32
1732441170000|2024-11-24 09:39:30|1735.29|1729.39|1735.14|1729.24|1735.32|1729.42|1734.89|1728.99|31
1732441180000|2024-11-24 09:39:40|1734.89|1728.99|1734.44|1728.54|1734.97|1729.07|1734.36|1728.46|22
1732441190000|2024-11-24 09:39:50|1734.45|1728.55|1734.43|1728.53|1734.51|1728.61|1734.26|1728.36|23
1732441200000|2024-11-24 09:40:00|1734.58|1728.68|1734.27|1728.37|1736.34|1730.44|1733.88|1727.98|27
1732441210000|2024-11-24 09:40:10|1734.31|1728.41|1733.2|1727.3|1734.31|1728.41|1733.2|1727.3|26
1732441220000|2024-11-24 09:40:20|1733.31|1727.41|1733.31|1727.41|1733.31|1727.41|1732.07|1726.17|29
1732441230000|2024-11-24 09:40:30|1733.27|1727.37|1731.49|1725.59|1733.31|1727.41|1731.44|1725.54|29
1732441240000|2024-11-24 09:40:40|1731.5|1725.6|1731.64|1725.74|1732.33|1726.43|1731.41|1725.51|23
1732441250000|2024-11-24 09:40:50|1731.62|1725.72|1732.73|1726.83|1732.73|1726.83|1731.62|1725.72|26
1732441260000|2024-11-24 09:41:00|1732.71|1726.81|1734.67|1728.77|1734.67|1728.77|1731.65|1725.75|30
1732441270000|2024-11-24 09:41:10|1734.71|1728.81|1734.77|1728.87|1734.89|1728.99|1733.81|1727.91|28
1732441280000|2024-11-24 09:41:20|1734.8|1728.9|1733.64|1727.74|1734.8|1728.9|1733.63|1727.73|30
1732441290000|2024-11-24 09:41:30|1733.65|1727.75|1734.36|1728.46|1734.42|1728.52|1733.63|1727.73|25
1732441300000|2024-11-24 09:41:40|1734.44|1728.54|1734.72|1728.82|1735.45|1729.55|1734.43|1728.53|32
1732441310000|2024-11-24 09:41:50|1734.67|1728.77|1735.64|1729.74|1735.64|1729.74|1734.59|1728.69|33
1732441320000|2024-11-24 09:42:00|1735.63|1729.73|1737.52|1731.62|1737.52|1731.62|1735.42|1729.52|32
1732441330000|2024-11-24 09:42:10|1737.47|1731.57|1737.43|1731.53|1737.78|1731.88|1736.75|1730.85|29
1732441340000|2024-11-24 09:42:20|1737.5|1731.6|1736.67|1730.77|1737.73|1731.83|1735.73|1729.83|33
1732441350000|2024-11-24 09:42:30|1736.66|1730.76|1736.68|1730.78|1737.44|1731.54|1736.66|1730.76|30
1732441360000|2024-11-24 09:42:40|1736.72|1730.82|1737.46|1731.56|1737.49|1731.59|1736.72|1730.82|28
1732441370000|2024-11-24 09:42:50|1737.45|1731.55|1737.39|1731.49|1737.45|1731.55|1736.61|1730.71|19
1732441380000|2024-11-24 09:43:00|1737.44|1731.54|1737.45|1731.55|1737.66|1731.76|1736.62|1730.72|28
1732441390000|2024-11-24 09:43:10|1737.42|1731.52|1738.55|1732.65|1738.55|1732.65|1736.72|1730.82|28
1732441400000|2024-11-24 09:43:20|1737.67|1731.77|1738.46|1732.56|1738.46|1732.56|1737.64|1731.74|25
1732441410000|2024-11-24 09:43:30|1738.44|1732.54|1738.75|1732.85|1738.75|1732.85|1738.44|1732.54|19
1732441420000|2024-11-24 09:43:40|1738.73|1732.83|1739.59|1733.69|1739.61|1733.71|1738.66|1732.76|25
1732441430000|2024-11-24 09:43:50|1739.6|1733.7|1739.68|1733.78|1739.77|1733.87|1739.6|1733.7|24
1732441440000|2024-11-24 09:44:00|1739.74|1733.84|1740.4|1734.5|1740.46|1734.56|1739.64|1733.74|20
1732441450000|2024-11-24 09:44:10|1740.41|1734.51|1740.51|1734.61|1740.53|1734.63|1740.38|1734.48|19
1732441460000|2024-11-24 09:44:20|1740.52|1734.62|1739.76|1733.86|1741.33|1735.43|1739.71|1733.81|35
1732441470000|2024-11-24 09:44:30|1739.74|1733.84|1738.42|1732.52|1740.48|1734.58|1738.42|1732.52|35
1732441480000|2024-11-24 09:44:40|1738.38|1732.48|1738.67|1732.77|1738.75|1732.85|1738.38|1732.48|31
1732441490000|2024-11-24 09:44:50|1738.57|1732.67|1739.24|1733.34|1739.42|1733.52|1738.57|1732.67|28
1732441500000|2024-11-24 09:45:00|1739.31|1733.41|1738.73|1732.83|1739.42|1733.52|1738.6|1732.7|31
1732441510000|2024-11-24 09:45:10|1738.74|1732.84|1739.73|1733.83|1739.8|1733.9|1738.73|1732.83|31
1732441520000|2024-11-24 09:45:20|1739.45|1733.55|1740.7|1734.8|1740.71|1734.81|1738.68|1732.78|31
1732441530000|2024-11-24 09:45:30|1740.66|1734.76|1741.46|1735.56|1741.51|1735.61|1739.69|1733.79|31
1732441540000|2024-11-24 09:45:40|1741.51|1735.61|1742.57|1736.67|1742.73|1736.83|1741.51|1735.61|25
1732441550000|2024-11-24 09:45:50|1742.58|1736.68|1742.44|1736.54|1742.59|1736.69|1741.48|1735.58|30
1732441560000|2024-11-24 09:46:00|1742.47|1736.57|1741.81|1735.91|1742.47|1736.57|1741.78|1735.88|31
1732441570000|2024-11-24 09:46:10|1741.82|1735.92|1742.22|1736.32|1742.42|1736.52|1741.82|1735.92|31
1732441580000|2024-11-24 09:46:20|1742.26|1736.36|1741.36|1735.46|1742.26|1736.36|1741.31|1735.41|31
1732441590000|2024-11-24 09:46:30|1741.38|1735.48|1741.59|1735.69|1741.59|1735.69|1740.7|1734.8|31
1732441600000|2024-11-24 09:46:40|1741.58|1735.68|1739.65|1733.75|1741.58|1735.68|1739.63|1733.73|30
1732441610000|2024-11-24 09:46:50|1739.67|1733.77|1738.47|1732.57|1739.74|1733.84|1737.77|1731.87|37
1732441620000|2024-11-24 09:47:00|1738.49|1732.59|1738.67|1732.77|1738.76|1732.86|1738.42|1732.52|28
1732441630000|2024-11-24 09:47:10|1738.7|1732.8|1737.43|1731.53|1739.24|1733.34|1737.39|1731.49|30
1732441640000|2024-11-24 09:47:20|1737.39|1731.49|1735.55|1729.65|1737.55|1731.65|1735.55|1729.65|32
1732441650000|2024-11-24 09:47:30|1735.51|1729.61|1735.43|1729.53|1735.74|1729.84|1735.42|1729.52|17
1732441660000|2024-11-24 09:47:40|1734.78|1728.88|1733.62|1727.72|1734.78|1728.88|1733.62|1727.72|21
1732441670000|2024-11-24 09:47:50|1733.58|1727.68|1733.72|1727.82|1733.74|1727.84|1733.38|1727.48|30
1732441680000|2024-11-24 09:48:00|1733.7|1727.8|1734.69|1728.79|1734.69|1728.79|1733.7|1727.8|31
1732441690000|2024-11-24 09:48:10|1734.68|1728.78|1734.7|1728.8|1735.64|1729.74|1734.68|1728.78|29
1732441700000|2024-11-24 09:48:20|1734.79|1728.89|1734.86|1728.96|1735.46|1729.56|1734.43|1728.53|27
1732441710000|2024-11-24 09:48:30|1734.68|1728.78|1732.75|1726.85|1734.69|1728.79|1732.75|1726.85|29
1732441720000|2024-11-24 09:48:40|1732.68|1726.78|1732.78|1726.88|1732.78|1726.88|1731.7|1725.8|24
1732441730000|2024-11-24 09:48:50|1732.79|1726.89|1733.55|1727.65|1733.62|1727.72|1732.79|1726.89|24
1732441740000|2024-11-24 09:49:00|1733.65|1727.75|1734.86|1728.96|1735.41|1729.51|1733.65|1727.75|36
1732441750000|2024-11-24 09:49:10|1735.43|1729.53|1736.34|1730.44|1736.58|1730.68|1735.37|1729.47|31
1732441760000|2024-11-24 09:49:20|1736.29|1730.39|1736.74|1730.84|1737.43|1731.53|1735.76|1729.86|33
1732441770000|2024-11-24 09:49:30|1736.79|1730.89|1736.5|1730.6|1736.79|1730.89|1736.45|1730.55|24
1732441780000|2024-11-24 09:49:40|1736.52|1730.62|1737.59|1731.69|1737.59|1731.69|1736.52|1730.62|33
1732441790000|2024-11-24 09:49:50|1737.8|1731.9|1738.51|1732.61|1738.72|1732.82|1737.8|1731.9|23
1732441800000|2024-11-24 09:50:00|1738.53|1732.63|1737.41|1731.51|1738.56|1732.66|1737.16|1731.26|32
1732441810000|2024-11-24 09:50:10|1737.38|1731.48|1739.44|1733.54|1739.52|1733.62|1736.77|1730.87|34
1732441820000|2024-11-24 09:50:20|1739.43|1733.53|1739.55|1733.65|1740.62|1734.72|1739.43|1733.53|34
1732441830000|2024-11-24 09:50:30|1739.6|1733.7|1738.68|1732.78|1739.6|1733.7|1738.36|1732.46|35
1732441840000|2024-11-24 09:50:40|1738.66|1732.76|1738.18|1732.28|1738.68|1732.78|1738.05|1732.15|28
1732441850000|2024-11-24 09:50:50|1738.2|1732.3|1738.31|1732.41|1738.41|1732.51|1737.59|1731.69|28
1732441860000|2024-11-24 09:51:00|1738.25|1732.35|1736.18|1730.28|1738.34|1732.44|1736.18|1730.28|30
1732441870000|2024-11-24 09:51:10|1736.27|1730.37|1736.58|1730.68|1736.58|1730.68|1735.59|1729.69|33
1732441880000|2024-11-24 09:51:20|1736.59|1730.69|1738.47|1732.57|1738.47|1732.57|1736.39|1730.49|33
1732441890000|2024-11-24 09:51:30|1738.51|1732.61|1738.57|1732.67|1739.74|1733.84|1738.38|1732.48|27
1732441900000|2024-11-24 09:51:40|1738.43|1732.53|1738.67|1732.77|1739.09|1733.19|1737.55|1731.65|33
1732441910000|2024-11-24 09:51:50|1738.32|1732.42|1738.3|1732.4|1739.22|1733.32|1738.25|1732.35|32
1732441920000|2024-11-24 09:52:00|1738.28|1732.38|1737.98|1732.08|1738.29|1732.39|1737.43|1731.53|23
1732441930000|2024-11-24 09:52:10|1738.01|1732.11|1738.39|1732.49|1738.43|1732.53|1737.3|1731.4|28
1732441940000|2024-11-24 09:52:20|1738.41|1732.51|1741.11|1735.21|1741.3|1735.4|1738.37|1732.47|29
1732441950000|2024-11-24 09:52:30|1741.06|1735.16|1741.16|1735.26|1741.43|1735.53|1740.5|1734.6|28
1732441960000|2024-11-24 09:52:40|1741.29|1735.39|1741.31|1735.41|1741.32|1735.42|1740.51|1734.61|31
1732441970000|2024-11-24 09:52:50|1741.4|1735.5|1742.2|1736.3|1742.2|1736.3|1741.37|1735.47|23
1732441980000|2024-11-24 09:53:00|1742.18|1736.28|1741.56|1735.66|1742.18|1736.28|1741.26|1735.36|24
1732441990000|2024-11-24 09:53:10|1741.64|1735.74|1742.53|1736.63|1742.54|1736.64|1741.64|1735.74|26
1732442000000|2024-11-24 09:53:20|1742.51|1736.61|1743.39|1737.49|1743.39|1737.49|1742.51|1736.61|19
1732442010000|2024-11-24 09:53:30|1743.37|1737.47|1743.34|1737.44|1743.37|1737.47|1743.06|1737.16|29
1732442020000|2024-11-24 09:53:40|1743.36|1737.46|1743.45|1737.55|1743.88|1737.98|1743.36|1737.46|32
1732442030000|2024-11-24 09:53:50|1743.43|1737.53|1743.45|1737.55|1743.88|1737.98|1743.2|1737.3|31
1732442040000|2024-11-24 09:54:00|1743.5|1737.6|1743.97|1738.07|1743.97|1738.07|1743.25|1737.35|28
1732442050000|2024-11-24 09:54:10|1743.94|1738.04|1744.38|1738.48|1744.45|1738.55|1743.39|1737.49|27
1732442060000|2024-11-24 09:54:20|1744.39|1738.49|1744.34|1738.44|1745.06|1739.16|1744.3|1738.4|29
1732442070000|2024-11-24 09:54:30|1744.36|1738.46|1743.91|1738.01|1745.52|1739.62|1743.91|1738.01|22
1732442080000|2024-11-24 09:54:40|1744.01|1738.11|1743.34|1737.44|1744.39|1738.49|1743.32|1737.42|26
1732442090000|2024-11-24 09:54:50|1743.32|1737.42|1743.46|1737.56|1743.48|1737.58|1743.3|1737.4|13
1732442100000|2024-11-24 09:55:00|1743.41|1737.51|1742.99|1737.09|1743.41|1737.51|1742.43|1736.53|30
1732442110000|2024-11-24 09:55:10|1742.97|1737.07|1743.53|1737.63|1743.53|1737.63|1742.43|1736.53|27
1732442120000|2024-11-24 09:55:20|1743.55|1737.65|1744.32|1738.42|1744.43|1738.53|1743.55|1737.65|33
1732442130000|2024-11-24 09:55:30|1744.33|1738.43|1744.38|1738.48|1744.42|1738.52|1744.19|1738.29|21
1732442140000|2024-11-24 09:55:40|1744.4|1738.5|1743.2|1737.3|1744.4|1738.5|1743.2|1737.3|28
1732442150000|2024-11-24 09:55:50|1743.27|1737.37|1740.4|1734.5|1743.32|1737.42|1740.09|1734.19|32
1732442160000|2024-11-24 09:56:00|1740.45|1734.55|1741.45|1735.55|1742.39|1736.49|1740.4|1734.5|34
1732442170000|2024-11-24 09:56:10|1741.47|1735.57|1741.42|1735.52|1741.57|1735.67|1741.07|1735.17|33
1732442180000|2024-11-24 09:56:20|1741.4|1735.5|1740.53|1734.63|1741.42|1735.52|1740.29|1734.39|26
1732442190000|2024-11-24 09:56:30|1740.44|1734.54|1740.39|1734.49|1740.65|1734.75|1740.31|1734.41|22
1732442200000|2024-11-24 09:56:40|1740.43|1734.53|1741.33|1735.43|1741.36|1735.46|1740.43|1734.53|28
1732442210000|2024-11-24 09:56:50|1741.29|1735.39|1742.34|1736.44|1743.12|1737.22|1741.28|1735.38|37
1732442220000|2024-11-24 09:57:00|1742.33|1736.43|1742.5|1736.6|1742.7|1736.8|1742.26|1736.36|29
1732442230000|2024-11-24 09:57:10|1742.48|1736.58|1743.41|1737.51|1743.56|1737.66|1742.48|1736.58|30
1732442240000|2024-11-24 09:57:20|1743.37|1737.47|1742.34|1736.44|1743.5|1737.6|1742.33|1736.43|27
1732442250000|2024-11-24 09:57:30|1742.4|1736.5|1741.11|1735.21|1742.4|1736.5|1740.6|1734.7|32
1732442260000|2024-11-24 09:57:40|1741.1|1735.2|1741.27|1735.37|1741.3|1735.4|1740.21|1734.31|32
1732442270000|2024-11-24 09:57:50|1741.31|1735.41|1741.5|1735.6|1742.33|1736.43|1741.31|1735.41|27
1732442280000|2024-11-24 09:58:00|1741.45|1735.55|1742.25|1736.35|1742.25|1736.35|1740.77|1734.87|33
1732442290000|2024-11-24 09:58:10|1742.24|1736.34|1741.66|1735.76|1742.26|1736.36|1741.61|1735.71|31
1732442300000|2024-11-24 09:58:20|1741.62|1735.72|1742.08|1736.18|1742.32|1736.42|1741.52|1735.62|25
1732442310000|2024-11-24 09:58:30|1742.05|1736.15|1742.31|1736.41|1742.38|1736.48|1741.74|1735.84|22
1732442320000|2024-11-24 09:58:40|1742.18|1736.28|1742.92|1737.02|1743.26|1737.36|1742.18|1736.28|25
1732442330000|2024-11-24 09:58:50|1742.89|1736.99|1742.9|1737|1743.11|1737.21|1742.61|1736.71|21
1732442340000|2024-11-24 09:59:00|1742.89|1736.99|1742.74|1736.84|1743.12|1737.22|1742.59|1736.69|27
1732442350000|2024-11-24 09:59:10|1742.64|1736.74|1741.46|1735.56|1742.64|1736.74|1741.14|1735.24|22
1732442360000|2024-11-24 09:59:20|1741.44|1735.54|1740.93|1735.03|1741.44|1735.54|1740.26|1734.36|29
1732442370000|2024-11-24 09:59:30|1741.04|1735.14|1741.31|1735.41|1741.38|1735.48|1741.03|1735.13|21
1732442380000|2024-11-24 09:59:40|1741.47|1735.57|1741.59|1735.69|1741.81|1735.91|1741.26|1735.36|25
1732442390000|2024-11-24 09:59:50|1741.51|1735.61|1741.59|1735.69|1741.95|1736.05|1741.51|1735.61|25
1732442400000|2024-11-24 10:00:00|1741.6|1735.7|1742.14|1736.24|1742.31|1736.41|1741.59|1735.69|30
1732442410000|2024-11-24 10:00:10|1741.97|1736.07|1742.29|1736.39|1742.38|1736.48|1741.61|1735.71|30
1732442420000|2024-11-24 10:00:20|1742.28|1736.38|1741.01|1735.11|1742.28|1736.38|1740.67|1734.77|32
1732442430000|2024-11-24 10:00:30|1740.92|1735.02|1739.55|1733.65|1740.92|1735.02|1739.54|1733.64|25
1732442440000|2024-11-24 10:00:40|1739.54|1733.64|1738.73|1732.83|1739.59|1733.69|1738.73|1732.83|22
1732442450000|2024-11-24 10:00:50|1738.55|1732.65|1738.28|1732.38|1738.67|1732.77|1738.09|1732.19|14
1732442460000|2024-11-24 10:01:00|1738.35|1732.45|1739.92|1734.02|1739.92|1734.02|1738.35|1732.45|33
1732442470000|2024-11-24 10:01:10|1740.19|1734.29|1741.42|1735.52|1741.95|1736.05|1740.19|1734.29|32
1732442480000|2024-11-24 10:01:20|1741.55|1735.65|1742.89|1736.99|1743.29|1737.39|1741.15|1735.25|25
1732442490000|2024-11-24 10:01:30|1743.02|1737.12|1744.64|1738.74|1744.64|1738.74|1743.02|1737.12|29
1732442500000|2024-11-24 10:01:40|1744.66|1738.76|1745.03|1739.13|1745.06|1739.16|1744.58|1738.68|25
1732442510000|2024-11-24 10:01:50|1744.87|1738.97|1743.04|1737.14|1745.08|1739.18|1742.66|1736.76|28
1732442520000|2024-11-24 10:02:00|1743.31|1737.41|1741.86|1735.96|1743.87|1737.97|1741.86|1735.96|35
1732442530000|2024-11-24 10:02:10|1742.28|1736.38|1742.18|1736.28|1743.09|1737.19|1742.04|1736.14|33
1732442540000|2024-11-24 10:02:20|1742.42|1736.52|1743.05|1737.15|1743.22|1737.32|1742.02|1736.12|32
1732442550000|2024-11-24 10:02:30|1743.26|1737.36|1743.05|1737.15|1743.26|1737.36|1742.66|1736.76|28
1732442560000|2024-11-24 10:02:40|1743.06|1737.16|1744.66|1738.76|1744.67|1738.77|1743.04|1737.14|30
1732442570000|2024-11-24 10:02:50|1744.56|1738.66|1743.05|1737.15|1744.74|1738.84|1743.03|1737.13|30
1732442580000|2024-11-24 10:03:00|1743.04|1737.14|1742.67|1736.77|1743.04|1737.14|1741.67|1735.77|35
1732442590000|2024-11-24 10:03:10|1742.74|1736.84|1743.59|1737.69|1744.29|1738.39|1742.74|1736.84|29
1732442600000|2024-11-24 10:03:20|1743.48|1737.58|1744.92|1739.02|1745.09|1739.19|1742.88|1736.98|34
1732442610000|2024-11-24 10:03:30|1745.06|1739.16|1744.57|1738.67|1745.08|1739.18|1744.52|1738.62|22
1732442620000|2024-11-24 10:03:40|1744.54|1738.64|1744.42|1738.52|1744.54|1738.64|1744.02|1738.12|26
1732442630000|2024-11-24 10:03:50|1744.27|1738.37|1745.07|1739.17|1745.51|1739.61|1744.22|1738.32|24
1732442640000|2024-11-24 10:04:00|1745.06|1739.16|1743.74|1737.84|1745.09|1739.19|1743.74|1737.84|26
1732442650000|2024-11-24 10:04:10|1743.52|1737.62|1743.59|1737.69|1743.62|1737.72|1742.91|1737.01|34
1732442660000|2024-11-24 10:04:20|1743.55|1737.65|1744.73|1738.83|1744.91|1739.01|1743.18|1737.28|26
1732442670000|2024-11-24 10:04:30|1744.9|1739|1744.89|1738.99|1745.07|1739.17|1744.58|1738.68|23
1732442680000|2024-11-24 10:04:40|1744.91|1739.01|1744.76|1738.86|1745.1|1739.2|1744.76|1738.86|21
1732442690000|2024-11-24 10:04:50|1744.52|1738.62|1743.29|1737.39|1744.53|1738.63|1743.04|1737.14|30
1732442700000|2024-11-24 10:05:00|1743.28|1737.38|1743.59|1737.69|1743.84|1737.94|1743.02|1737.12|35
1732442710000|2024-11-24 10:05:10|1743.57|1737.67|1740.91|1735.01|1743.57|1737.67|1740.83|1734.93|33
1732442720000|2024-11-24 10:05:20|1741.32|1735.42|1741.1|1735.2|1741.86|1735.96|1741.03|1735.13|29
1732442730000|2024-11-24 10:05:30|1741.14|1735.24|1741.84|1735.94|1741.86|1735.96|1741.06|1735.16|26
1732442740000|2024-11-24 10:05:40|1741.82|1735.92|1740.11|1734.21|1741.86|1735.96|1740.11|1734.21|26
1732442750000|2024-11-24 10:05:50|1740.17|1734.27|1739.38|1733.48|1740.18|1734.28|1739.14|1733.24|20
1732442760000|2024-11-24 10:06:00|1739.35|1733.45|1740.82|1734.92|1740.84|1734.94|1739.26|1733.36|24
1732442770000|2024-11-24 10:06:10|1740.81|1734.91|1741.56|1735.66|1742.08|1736.18|1740.81|1734.91|32
1732442780000|2024-11-24 10:06:20|1741.55|1735.65|1740.76|1734.86|1741.88|1735.98|1740.76|1734.86|32
1732442790000|2024-11-24 10:06:30|1740.75|1734.85|1739.35|1733.45|1740.75|1734.85|1739.09|1733.19|31
1732442800000|2024-11-24 10:06:40|1739.39|1733.49|1739.49|1733.59|1739.58|1733.68|1739.3|1733.4|25
1732442810000|2024-11-24 10:06:50|1739.47|1733.57|1739.49|1733.59|1739.63|1733.73|1739.19|1733.29|28
1732442820000|2024-11-24 10:07:00|1739.47|1733.57|1738.85|1732.95|1739.47|1733.57|1738.52|1732.62|26
1732442830000|2024-11-24 10:07:10|1739.32|1733.42|1739.46|1733.56|1740.57|1734.67|1739.26|1733.36|36
1732442840000|2024-11-24 10:07:20|1738.83|1732.93|1738.31|1732.41|1738.87|1732.97|1738.25|1732.35|24
1732442850000|2024-11-24 10:07:30|1738.47|1732.57|1739.17|1733.27|1739.47|1733.57|1738.47|1732.57|30
1732442860000|2024-11-24 10:07:40|1739.12|1733.22|1739.03|1733.13|1739.56|1733.66|1738.59|1732.69|33
1732442870000|2024-11-24 10:07:50|1739.01|1733.11|1736.7|1730.8|1739.31|1733.41|1736.7|1730.8|24
1732442880000|2024-11-24 10:08:00|1737.2|1731.3|1737.5|1731.6|1738.21|1732.31|1737.2|1731.3|32
1732442890000|2024-11-24 10:08:10|1737.61|1731.71|1739.5|1733.6|1739.5|1733.6|1737.61|1731.71|30
1732442900000|2024-11-24 10:08:20|1739.89|1733.99|1741.98|1736.08|1742.09|1736.19|1739.89|1733.99|28
1732442910000|2024-11-24 10:08:30|1741.38|1735.48|1742.47|1736.57|1742.52|1736.62|1741.11|1735.21|28
1732442920000|2024-11-24 10:08:40|1742.43|1736.53|1742.25|1736.35|1742.48|1736.58|1742.22|1736.32|21
1732442930000|2024-11-24 10:08:50|1742.22|1736.32|1741.6|1735.7|1742.22|1736.32|1741.48|1735.58|24
1732442940000|2024-11-24 10:09:00|1741.65|1735.75|1741.71|1735.81|1742.33|1736.43|1741.42|1735.52|28
1732442950000|2024-11-24 10:09:10|1741.73|1735.83|1742.95|1737.05|1743.29|1737.39|1741.73|1735.83|33
1732442960000|2024-11-24 10:09:20|1742.92|1737.02|1741.09|1735.19|1742.92|1737.02|1740.67|1734.77|32
1732442970000|2024-11-24 10:09:30|1741.15|1735.25|1740.66|1734.76|1741.39|1735.49|1740.48|1734.58|27
1732442980000|2024-11-24 10:09:40|1740.52|1734.62|1739.65|1733.75|1740.52|1734.62|1739.27|1733.37|27
1732442990000|2024-11-24 10:09:50|1739.63|1733.73|1740.45|1734.55|1740.45|1734.55|1739.25|1733.35|25
1732443000000|2024-11-24 10:10:00|1740.43|1734.53|1741.07|1735.17|1741.45|1735.55|1740.37|1734.47|33
1732443010000|2024-11-24 10:10:10|1741.09|1735.19|1741.19|1735.29|1742.54|1736.64|1741.09|1735.19|31
1732443020000|2024-11-24 10:10:20|1741.34|1735.44|1740.57|1734.67|1741.34|1735.44|1740.48|1734.58|35
1732443030000|2024-11-24 10:10:30|1740.55|1734.65|1741.3|1735.4|1741.42|1735.52|1740.55|1734.65|33
1732443040000|2024-11-24 10:10:40|1741.35|1735.45|1741.54|1735.64|1742.31|1736.41|1741.35|1735.45|28
1732443050000|2024-11-24 10:10:50|1741.49|1735.59|1741.04|1735.14|1741.58|1735.68|1740.43|1734.53|22
1732443060000|2024-11-24 10:11:00|1740.48|1734.58|1739.48|1733.58|1740.48|1734.58|1739.3|1733.4|35
1732443070000|2024-11-24 10:11:10|1740.01|1734.11|1740.26|1734.36|1740.3|1734.4|1739.23|1733.33|31
1732443080000|2024-11-24 10:11:20|1740.3|1734.4|1742.44|1736.54|1742.52|1736.62|1740.28|1734.38|32
1732443090000|2024-11-24 10:11:30|1742.46|1736.56|1741.3|1735.4|1742.49|1736.59|1741.3|1735.4|29
1732443100000|2024-11-24 10:11:40|1741.01|1735.11|1741.18|1735.28|1741.57|1735.67|1740.52|1734.62|34
1732443110000|2024-11-24 10:11:50|1741.22|1735.32|1741.59|1735.69|1741.66|1735.76|1740.55|1734.65|29
1732443120000|2024-11-24 10:12:00|1741.57|1735.67|1743|1737.1|1743.1|1737.2|1741.53|1735.63|30
1732443130000|2024-11-24 10:12:10|1743.03|1737.13|1741.52|1735.62|1743.1|1737.2|1741.44|1735.54|27
1732443140000|2024-11-24 10:12:20|1741.57|1735.67|1741.65|1735.75|1741.65|1735.75|1741.52|1735.62|13
1732443150000|2024-11-24 10:12:30|1741.62|1735.72|1740.62|1734.72|1741.62|1735.72|1740.62|1734.72|17
1732443160000|2024-11-24 10:12:40|1740.63|1734.73|1740.46|1734.56|1741.54|1735.64|1740.44|1734.54|35
1732443170000|2024-11-24 10:12:50|1740.39|1734.49|1739.76|1733.86|1740.39|1734.49|1739.66|1733.76|27
1732443180000|2024-11-24 10:13:00|1739.8|1733.9|1738.54|1732.64|1740.81|1734.91|1738.52|1732.62|35
1732443190000|2024-11-24 10:13:10|1738.52|1732.62|1737.42|1731.52|1738.52|1732.62|1737.27|1731.37|31
1732443200000|2024-11-24 10:13:20|1737.33|1731.43|1735.55|1729.65|1737.33|1731.43|1735.41|1729.51|25
1732443210000|2024-11-24 10:13:30|1735.56|1729.66|1734.5|1728.6|1736.32|1730.42|1734.43|1728.53|28
1732443220000|2024-11-24 10:13:40|1734.52|1728.62|1736.43|1730.53|1736.49|1730.59|1734.5|1728.6|35
1732443230000|2024-11-24 10:13:50|1736.38|1730.48|1734.63|1728.73|1736.67|1730.77|1734.49|1728.59|33
1732443240000|2024-11-24 10:14:00|1734.61|1728.71|1736.25|1730.35|1736.25|1730.35|1734.47|1728.57|34
1732443250000|2024-11-24 10:14:10|1736.72|1730.82|1737.54|1731.64|1737.58|1731.68|1736.57|1730.67|32
1732443260000|2024-11-24 10:14:20|1737.53|1731.63|1737.61|1731.71|1737.61|1731.71|1736.68|1730.78|34
1732443270000|2024-11-24 10:14:30|1737.62|1731.72|1736.07|1730.17|1737.62|1731.72|1735.61|1729.71|34
1732443280000|2024-11-24 10:14:40|1736.58|1730.68|1735.71|1729.81|1737.29|1731.39|1735.6|1729.7|33
1732443290000|2024-11-24 10:14:50|1735.65|1729.75|1735.69|1729.79|1735.8|1729.9|1735.4|1729.5|30
1732443300000|2024-11-24 10:15:00|1735.66|1729.76|1734.48|1728.58|1736.32|1730.42|1734.48|1728.58|34
1732443310000|2024-11-24 10:15:10|1734.46|1728.56|1736.45|1730.55|1737.24|1731.34|1734.46|1728.56|33
1732443320000|2024-11-24 10:15:20|1736.39|1730.49|1737.22|1731.32|1737.55|1731.65|1735.74|1729.84|34
1732443330000|2024-11-24 10:15:30|1736.75|1730.85|1735.6|1729.7|1736.75|1730.85|1735.6|1729.7|25
1732443340000|2024-11-24 10:15:40|1735.57|1729.67|1735.57|1729.67|1735.75|1729.85|1735.54|1729.64|18
1732443350000|2024-11-24 10:15:50|1735.66|1729.76|1736.61|1730.71|1736.62|1730.72|1735.47|1729.57|28
1732443360000|2024-11-24 10:16:00|1736.52|1730.62|1735.58|1729.68|1736.52|1730.62|1735.5|1729.6|32
1732443370000|2024-11-24 10:16:10|1735.6|1729.7|1735.54|1729.64|1736.22|1730.32|1735.37|1729.47|30
1732443380000|2024-11-24 10:16:20|1735.56|1729.66|1735.99|1730.09|1735.99|1730.09|1735.05|1729.15|36
1732443390000|2024-11-24 10:16:30|1736.43|1730.53|1737.43|1731.53|1737.43|1731.53|1736.19|1730.29|29
1732443400000|2024-11-24 10:16:40|1737.42|1731.52|1737.48|1731.58|1737.49|1731.59|1736.6|1730.7|29
1732443410000|2024-11-24 10:16:50|1737.5|1731.6|1738.36|1732.46|1738.47|1732.57|1737.34|1731.44|32
1732443420000|2024-11-24 10:17:00|1738.59|1732.69|1739.61|1733.71|1739.63|1733.73|1738.41|1732.51|34
1732443430000|2024-11-24 10:17:10|1739.6|1733.7|1738.63|1732.73|1739.61|1733.71|1738.61|1732.71|32
1732443440000|2024-11-24 10:17:20|1738.57|1732.67|1739.21|1733.31|1739.38|1733.48|1738.52|1732.62|30
1732443450000|2024-11-24 10:17:30|1739.19|1733.29|1739.52|1733.62|1739.7|1733.8|1738.67|1732.77|28
1732443460000|2024-11-24 10:17:40|1739.54|1733.64|1739.59|1733.69|1739.76|1733.86|1739.54|1733.64|26
1732443470000|2024-11-24 10:17:50|1739.57|1733.67|1740.66|1734.76|1740.76|1734.86|1739.57|1733.67|28
1732443480000|2024-11-24 10:18:00|1740.65|1734.75|1739.26|1733.36|1740.65|1734.75|1739.26|1733.36|27
1732443490000|2024-11-24 10:18:10|1739.12|1733.22|1739.83|1733.93|1739.83|1733.93|1738.64|1732.74|31
1732443500000|2024-11-24 10:18:20|1739.76|1733.86|1741.47|1735.57|1741.6|1735.7|1739.76|1733.86|25
1732443510000|2024-11-24 10:18:30|1741.51|1735.61|1741.54|1735.64|1741.55|1735.65|1740.6|1734.7|23
1732443520000|2024-11-24 10:18:40|1741.56|1735.66|1741.82|1735.92|1742.35|1736.45|1741.56|1735.66|25
1732443530000|2024-11-24 10:18:50|1741.84|1735.94|1741.37|1735.47|1741.94|1736.04|1741.31|1735.41|23
1732443540000|2024-11-24 10:19:00|1741.35|1735.45|1740.52|1734.62|1741.63|1735.73|1740.14|1734.24|26
1732443550000|2024-11-24 10:19:10|1740.5|1734.6|1740.51|1734.61|1740.62|1734.72|1740.11|1734.21|32
1732443560000|2024-11-24 10:19:20|1740.63|1734.73|1741.35|1735.45|1741.42|1735.52|1740.63|1734.73|25
1732443570000|2024-11-24 10:19:30|1741.14|1735.24|1740.62|1734.72|1741.14|1735.24|1740.28|1734.38|23
1732443580000|2024-11-24 10:19:40|1740.88|1734.98|1742.28|1736.38|1742.28|1736.38|1740.67|1734.77|25
1732443590000|2024-11-24 10:19:50|1742.08|1736.18|1742.04|1736.14|1742.35|1736.45|1741.88|1735.98|28
1732443600000|2024-11-24 10:20:00|1742.03|1736.13|1744.14|1738.24|1744.14|1738.24|1741.35|1735.45|31
1732443610000|2024-11-24 10:20:10|1744.08|1738.18|1744.67|1738.77|1745.09|1739.19|1744.05|1738.15|20
1732443620000|2024-11-24 10:20:20|1744.64|1738.74|1744.26|1738.36|1744.64|1738.74|1743.86|1737.96|31
1732443630000|2024-11-24 10:20:30|1744.07|1738.17|1744.47|1738.57|1744.47|1738.57|1744.07|1738.17|32
1732443640000|2024-11-24 10:20:40|1744.08|1738.18|1744.35|1738.45|1744.42|1738.52|1744.01|1738.11|28
1732443650000|2024-11-24 10:20:50|1744.22|1738.32|1744.4|1738.5|1744.47|1738.57|1744.22|1738.32|26
1732443660000|2024-11-24 10:21:00|1744.34|1738.44|1745.39|1739.49|1745.41|1739.51|1744.34|1738.44|19
1732443670000|2024-11-24 10:21:10|1745.29|1739.39|1744.04|1738.14|1745.29|1739.39|1743.5|1737.6|28
1732443680000|2024-11-24 10:21:20|1744.05|1738.15|1743.46|1737.56|1744.05|1738.15|1743.4|1737.5|31
1732443690000|2024-11-24 10:21:30|1743.44|1737.54|1743.14|1737.24|1743.57|1737.67|1743.12|1737.22|30
1732443700000|2024-11-24 10:21:40|1743.42|1737.52|1742.31|1736.41|1743.42|1737.52|1742.29|1736.39|34
1732443710000|2024-11-24 10:21:50|1742.26|1736.36|1742.28|1736.38|1743.09|1737.19|1741.88|1735.98|27
1732443720000|2024-11-24 10:22:00|1742.35|1736.45|1741.14|1735.24|1742.35|1736.45|1739.88|1733.98|31
1732443730000|2024-11-24 10:22:10|1741.3|1735.4|1743.22|1737.32|1743.27|1737.37|1741.3|1735.4|27
1732443740000|2024-11-24 10:22:20|1743.31|1737.41|1743.29|1737.39|1743.37|1737.47|1742.81|1736.91|29
1732443750000|2024-11-24 10:22:30|1743.32|1737.42|1743.36|1737.46|1743.88|1737.98|1743.08|1737.18|26
1732443760000|2024-11-24 10:22:40|1743.3|1737.4|1744.6|1738.7|1744.67|1738.77|1743.22|1737.32|29
1732443770000|2024-11-24 10:22:50|1744.66|1738.76|1745.09|1739.19|1745.09|1739.19|1744.66|1738.76|9
1732443780000|2024-11-24 10:23:00|1745.06|1739.16|1744.86|1738.96|1745.06|1739.16|1744.7|1738.8|23
1732443790000|2024-11-24 10:23:10|1744.7|1738.8|1744.06|1738.16|1744.84|1738.94|1744.06|1738.16|16
1732443800000|2024-11-24 10:23:20|1743.93|1738.03|1744.69|1738.79|1744.69|1738.79|1743.47|1737.57|28
1732443810000|2024-11-24 10:23:30|1744.63|1738.73|1745.94|1740.04|1745.94|1740.04|1744.58|1738.68|27
1732443820000|2024-11-24 10:23:40|1745.95|1740.05|1747.06|1741.16|1747.06|1741.16|1745.75|1739.85|25
1732443830000|2024-11-24 10:23:50|1747.03|1741.13|1746.52|1740.62|1747.06|1741.16|1746.45|1740.55|9
1732443840000|2024-11-24 10:24:00|1746.36|1740.46|1745.61|1739.71|1746.37|1740.47|1745.49|1739.59|30
1732443850000|2024-11-24 10:24:10|1745.52|1739.62|1744.62|1738.72|1745.52|1739.62|1744.41|1738.51|30
1732443860000|2024-11-24 10:24:20|1744.63|1738.73|1746.5|1740.6|1746.5|1740.6|1744.58|1738.68|27
1732443870000|2024-11-24 10:24:30|1746.48|1740.58|1746.57|1740.67|1746.59|1740.69|1746.48|1740.58|9
1732443880000|2024-11-24 10:24:40|1746.55|1740.65|1747.11|1741.21|1747.18|1741.28|1746.5|1740.6|14
1732443890000|2024-11-24 10:24:50|1747.1|1741.2|1746.46|1740.56|1747.11|1741.21|1746.43|1740.53|20
1732443900000|2024-11-24 10:25:00|1746.45|1740.55|1745.67|1739.77|1746.48|1740.58|1745.55|1739.65|29
1732443910000|2024-11-24 10:25:10|1745.85|1739.95|1746.4|1740.5|1746.44|1740.54|1745.54|1739.64|26
1732443920000|2024-11-24 10:25:20|1746.44|1740.54|1747.03|1741.13|1747.03|1741.13|1746.14|1740.24|28
1732443930000|2024-11-24 10:25:30|1747.02|1741.12|1747.31|1741.41|1747.69|1741.79|1747.02|1741.12|26
1732443940000|2024-11-24 10:25:40|1747.29|1741.39|1746.81|1740.91|1747.35|1741.45|1746.81|1740.91|25
1732443950000|2024-11-24 10:25:50|1746.83|1740.93|1746.28|1740.38|1747.27|1741.37|1746.22|1740.32|27
1732443960000|2024-11-24 10:26:00|1746.41|1740.51|1746.6|1740.7|1746.92|1741.02|1746.26|1740.36|27
1732443970000|2024-11-24 10:26:10|1746.66|1740.76|1746.84|1740.94|1747.26|1741.36|1746.3|1740.4|28
1732443980000|2024-11-24 10:26:20|1746.88|1740.98|1746.51|1740.61|1746.99|1741.09|1746.22|1740.32|22
1732443990000|2024-11-24 10:26:30|1746.55|1740.65|1746.84|1740.94|1747.35|1741.45|1746.51|1740.61|21
1732444000000|2024-11-24 10:26:40|1746.86|1740.96|1746.82|1740.92|1747.09|1741.19|1746.28|1740.38|32
1732444010000|2024-11-24 10:26:50|1746.92|1741.02|1747.05|1741.15|1747.29|1741.39|1746.82|1740.92|20
1732444020000|2024-11-24 10:27:00|1747.29|1741.39|1746.26|1740.36|1747.29|1741.39|1746.22|1740.32|24
1732444030000|2024-11-24 10:27:10|1746.28|1740.38|1747.22|1741.32|1747.35|1741.45|1746.22|1740.32|29
1732444040000|2024-11-24 10:27:20|1747.31|1741.41|1748.26|1742.36|1748.41|1742.51|1747.22|1741.32|26
1732444050000|2024-11-24 10:27:30|1748.22|1742.32|1748.31|1742.41|1748.35|1742.45|1748.22|1742.32|14
1732444060000|2024-11-24 10:27:40|1748.47|1742.57|1748.03|1742.13|1748.47|1742.57|1748.01|1742.11|25
1732444070000|2024-11-24 10:27:50|1748.05|1742.15|1747.06|1741.16|1748.22|1742.32|1747.06|1741.16|31
1732444080000|2024-11-24 10:28:00|1746.88|1740.98|1747.44|1741.54|1747.51|1741.61|1746.88|1740.98|28
1732444090000|2024-11-24 10:28:10|1747.41|1741.51|1746.74|1740.84|1747.41|1741.51|1746.57|1740.67|27
1732444100000|2024-11-24 10:28:20|1746.57|1740.67|1745.43|1739.53|1746.71|1740.81|1745.43|1739.53|26
1732444110000|2024-11-24 10:28:30|1745.51|1739.61|1746.29|1740.39|1746.31|1740.41|1745.51|1739.61|20
1732444120000|2024-11-24 10:28:40|1746.31|1740.41|1747.38|1741.48|1747.94|1742.04|1746.21|1740.31|27
1732444130000|2024-11-24 10:28:50|1747.42|1741.52|1747.83|1741.93|1747.96|1742.06|1747.38|1741.48|25
1732444140000|2024-11-24 10:29:00|1747.94|1742.04|1746.96|1741.06|1747.94|1742.04|1746.82|1740.92|25
1732444150000|2024-11-24 10:29:10|1746.95|1741.05|1746.33|1740.43|1747.26|1741.36|1746.05|1740.15|27
1732444160000|2024-11-24 10:29:20|1746.29|1740.39|1746.06|1740.16|1746.38|1740.48|1746.05|1740.15|20
1732444170000|2024-11-24 10:29:30|1746.05|1740.15|1746.35|1740.45|1746.89|1740.99|1746.02|1740.12|29
1732444180000|2024-11-24 10:29:40|1746.22|1740.32|1747.04|1741.14|1747.38|1741.48|1746.22|1740.32|24
1732444190000|2024-11-24 10:29:50|1747.05|1741.15|1746.86|1740.96|1747.29|1741.39|1746.81|1740.91|19
1732444200000|2024-11-24 10:30:00|1746.7|1740.8|1745.47|1739.57|1746.7|1740.8|1745.34|1739.44|20
1732444210000|2024-11-24 10:30:10|1745.34|1739.44|1745.7|1739.8|1745.7|1739.8|1745.34|1739.44|18
1732444220000|2024-11-24 10:30:20|1746.09|1740.19|1748.35|1742.45|1748.47|1742.57|1746.04|1740.14|35
1732444230000|2024-11-24 10:30:30|1748.38|1742.48|1749.09|1743.19|1749.09|1743.19|1748.05|1742.15|19
1732444240000|2024-11-24 10:30:40|1749.07|1743.17|1748.81|1742.91|1749.14|1743.24|1748.8|1742.9|29
1732444250000|2024-11-24 10:30:50|1748.82|1742.92|1749.07|1743.17|1749.41|1743.51|1748.82|1742.92|28
1732444260000|2024-11-24 10:31:00|1749.41|1743.51|1746.37|1740.47|1749.41|1743.51|1746.33|1740.43|36
1732444270000|2024-11-24 10:31:10|1746.35|1740.45|1746.05|1740.15|1747.37|1741.47|1746.04|1740.14|28
1732444280000|2024-11-24 10:31:20|1746.22|1740.32|1744.9|1739|1746.35|1740.45|1744.88|1738.98|23
1732444290000|2024-11-24 10:31:30|1744.83|1738.93|1743.86|1737.96|1744.83|1738.93|1743.82|1737.92|28
1732444300000|2024-11-24 10:31:40|1743.82|1737.92|1743.35|1737.45|1744.02|1738.12|1743.26|1737.36|22
1732444310000|2024-11-24 10:31:50|1743.37|1737.47|1742.41|1736.51|1743.37|1737.47|1742.41|1736.51|10
1732444320000|2024-11-24 10:32:00|1742.07|1736.17|1741.35|1735.45|1742.07|1736.17|1741.06|1735.16|25
1732444330000|2024-11-24 10:32:10|1741.22|1735.32|1743.31|1737.41|1743.45|1737.55|1741.22|1735.32|35
1732444340000|2024-11-24 10:32:20|1743.55|1737.65|1741.4|1735.5|1743.86|1737.96|1741.27|1735.37|32
1732444350000|2024-11-24 10:32:30|1741.27|1735.37|1742.55|1736.65|1742.59|1736.69|1741.27|1735.37|35
1732444360000|2024-11-24 10:32:40|1742.53|1736.63|1742.84|1736.94|1743.44|1737.54|1742.33|1736.43|29
1732444370000|2024-11-24 10:32:50|1742.79|1736.89|1743.45|1737.55|1744.34|1738.44|1742.68|1736.78|26
1732444380000|2024-11-24 10:33:00|1743.35|1737.45|1742.36|1736.46|1743.35|1737.45|1742.24|1736.34|29
1732444390000|2024-11-24 10:33:10|1742.38|1736.48|1740.79|1734.89|1742.38|1736.48|1740.58|1734.68|33
1732444400000|2024-11-24 10:33:20|1740.75|1734.85|1740.44|1734.54|1740.78|1734.88|1739.6|1733.7|31
1732444410000|2024-11-24 10:33:30|1740.5|1734.6|1741.34|1735.44|1741.34|1735.44|1740.41|1734.51|25
1732444420000|2024-11-24 10:33:40|1741.36|1735.46|1739.46|1733.56|1741.47|1735.57|1739.39|1733.49|29
1732444430000|2024-11-24 10:33:50|1739.43|1733.53|1738.73|1732.83|1739.5|1733.6|1738.73|1732.83|29
1732444440000|2024-11-24 10:34:00|1738.7|1732.8|1739.56|1733.66|1739.56|1733.66|1738.61|1732.71|29
1732444450000|2024-11-24 10:34:10|1739.52|1733.62|1738.87|1732.97|1739.68|1733.78|1738.64|1732.74|27
1732444460000|2024-11-24 10:34:20|1738.95|1733.05|1738.61|1732.71|1739.44|1733.54|1738.59|1732.69|23
1732444470000|2024-11-24 10:34:30|1738.52|1732.62|1737.34|1731.44|1738.54|1732.64|1736.67|1730.77|24
1732444480000|2024-11-24 10:34:40|1737.37|1731.47|1736.44|1730.54|1737.41|1731.51|1736.43|1730.53|19
1732444490000|2024-11-24 10:34:50|1736.4|1730.5|1734.65|1728.75|1736.44|1730.54|1734.65|1728.75|29
1732444500000|2024-11-24 10:35:00|1734.63|1728.73|1733.57|1727.67|1735.5|1729.6|1733.57|1727.67|35
1732444510000|2024-11-24 10:35:10|1733.52|1727.62|1733.55|1727.65|1733.59|1727.69|1733.46|1727.56|29
1732444520000|2024-11-24 10:35:20|1733.54|1727.64|1733.58|1727.68|1733.72|1727.82|1733.49|1727.59|24
1732444530000|2024-11-24 10:35:30|1733.54|1727.64|1734.58|1728.68|1734.58|1728.68|1733.4|1727.5|29
1732444540000|2024-11-24 10:35:40|1734.56|1728.66|1734.4|1728.5|1734.59|1728.69|1733.64|1727.74|30
1732444550000|2024-11-24 10:35:50|1734.41|1728.51|1735.58|1729.68|1735.61|1729.71|1734.36|1728.46|36
1732444560000|2024-11-24 10:36:00|1735.57|1729.67|1734.44|1728.54|1735.57|1729.67|1733.73|1727.83|30
1732444570000|2024-11-24 10:36:10|1734.4|1728.5|1733.69|1727.79|1734.58|1728.68|1733.59|1727.69|28
1732444580000|2024-11-24 10:36:20|1733.66|1727.76|1733.74|1727.84|1734.65|1728.75|1733.65|1727.75|29
1732444590000|2024-11-24 10:36:30|1734.23|1728.33|1734.34|1728.44|1734.48|1728.58|1734.23|1728.33|24
1732444600000|2024-11-24 10:36:40|1734.38|1728.48|1734.5|1728.6|1734.59|1728.69|1734.36|1728.46|22
1732444610000|2024-11-24 10:36:50|1734.43|1728.53|1735.49|1729.59|1735.53|1729.63|1734.39|1728.49|24
1732444620000|2024-11-24 10:37:00|1735.51|1729.61|1735.53|1729.63|1735.71|1729.81|1734.7|1728.8|32
1732444630000|2024-11-24 10:37:10|1735.47|1729.57|1733.69|1727.79|1735.48|1729.58|1733.64|1727.74|29
1732444640000|2024-11-24 10:37:20|1733.67|1727.77|1730.43|1724.53|1733.67|1727.77|1730.43|1724.53|31
1732444650000|2024-11-24 10:37:30|1730.44|1724.54|1730.69|1724.79|1731.27|1725.37|1730.34|1724.44|36
1732444660000|2024-11-24 10:37:40|1730.38|1724.48|1729.68|1723.78|1730.5|1724.6|1729.68|1723.78|34
1732444670000|2024-11-24 10:37:50|1729.72|1723.82|1730.94|1725.04|1731.1|1725.2|1729.66|1723.76|28
1732444680000|2024-11-24 10:38:00|1730.89|1724.99|1732.11|1726.21|1732.4|1726.5|1730.51|1724.61|34
1732444690000|2024-11-24 10:38:10|1732.13|1726.23|1732.49|1726.59|1732.61|1726.71|1731.71|1725.81|35
1732444700000|2024-11-24 10:38:20|1732.45|1726.55|1731.49|1725.59|1732.51|1726.61|1731.45|1725.55|31
1732444710000|2024-11-24 10:38:30|1731.47|1725.57|1730.49|1724.59|1731.56|1725.66|1730.44|1724.54|27
1732444720000|2024-11-24 10:38:40|1730.47|1724.57|1730.52|1724.62|1731.35|1725.45|1730.47|1724.57|30
1732444730000|2024-11-24 10:38:50|1730.54|1724.64|1729.69|1723.79|1731.47|1725.57|1729.65|1723.75|31
1732444740000|2024-11-24 10:39:00|1729.66|1723.76|1728.67|1722.77|1729.66|1723.76|1728.67|1722.77|36
1732444750000|2024-11-24 10:39:10|1728.69|1722.79|1728.56|1722.66|1729.42|1723.52|1728.52|1722.62|34
1732444760000|2024-11-24 10:39:20|1728.58|1722.68|1729.41|1723.51|1731.31|1725.41|1728.56|1722.66|31
1732444770000|2024-11-24 10:39:30|1729.37|1723.47|1729.12|1723.22|1729.54|1723.64|1728.55|1722.65|34
1732444780000|2024-11-24 10:39:40|1729.1|1723.2|1727.45|1721.55|1729.45|1723.55|1727.45|1721.55|32
1732444790000|2024-11-24 10:39:50|1727.47|1721.57|1726.47|1720.57|1727.47|1721.57|1726.47|1720.57|30
1732444800000|2024-11-24 10:40:00|1726.45|1720.55|1727.43|1721.53|1727.58|1721.68|1726.3|1720.4|36
1732444810000|2024-11-24 10:40:10|1727.39|1721.49|1727.16|1721.26|1727.43|1721.53|1726.47|1720.57|26
1732444820000|2024-11-24 10:40:20|1727.18|1721.28|1727.12|1721.22|1728.39|1722.49|1727.12|1721.22|37
1732444830000|2024-11-24 10:40:30|1727.11|1721.21|1727.17|1721.27|1727.39|1721.49|1726.6|1720.7|28
1732444840000|2024-11-24 10:40:40|1727.18|1721.28|1726.5|1720.6|1727.36|1721.46|1726.23|1720.33|26
1732444850000|2024-11-24 10:40:50|1726.41|1720.51|1725.67|1719.77|1726.5|1720.6|1725.66|1719.76|31
1732444860000|2024-11-24 10:41:00|1725.69|1719.79|1726.1|1720.2|1726.27|1720.37|1725.66|1719.76|26
1732444870000|2024-11-24 10:41:10|1725.61|1719.71|1726.99|1721.09|1727.5|1721.6|1725.61|1719.71|32
1732444880000|2024-11-24 10:41:20|1726.94|1721.04|1725.48|1719.58|1726.94|1721.04|1725.48|1719.58|29
1732444890000|2024-11-24 10:41:30|1725.51|1719.61|1724.47|1718.57|1725.51|1719.61|1724.42|1718.52|30
1732444900000|2024-11-24 10:41:40|1724.55|1718.65|1724.39|1718.49|1725.19|1719.29|1724.39|1718.49|21
1732444910000|2024-11-24 10:41:50|1724.41|1718.51|1724.42|1718.52|1724.53|1718.63|1724.39|1718.49|21
1732444920000|2024-11-24 10:42:00|1724.39|1718.49|1723.12|1717.22|1724.41|1718.51|1722.64|1716.74|36
1732444930000|2024-11-24 10:42:10|1722.71|1716.81|1722.42|1716.52|1723.3|1717.4|1722.31|1716.41|31
1732444940000|2024-11-24 10:42:20|1722.44|1716.54|1721.57|1715.67|1722.44|1716.54|1721.54|1715.64|23
1732444950000|2024-11-24 10:42:30|1721.58|1715.68|1722.35|1716.45|1723.26|1717.36|1721.57|1715.67|27
1732444960000|2024-11-24 10:42:40|1722.41|1716.51|1722.48|1716.58|1722.65|1716.75|1721.44|1715.54|30
1732444970000|2024-11-24 10:42:50|1722.52|1716.62|1722.59|1716.69|1722.59|1716.69|1722.35|1716.45|24
1732444980000|2024-11-24 10:43:00|1722.6|1716.7|1722.37|1716.47|1723.29|1717.39|1722.27|1716.37|28
1732444990000|2024-11-24 10:43:10|1722.41|1716.51|1724.48|1718.58|1724.48|1718.58|1722.25|1716.35|31
1732445000000|2024-11-24 10:43:20|1724.49|1718.59|1723.64|1717.74|1724.51|1718.61|1723.62|1717.72|34
1732445010000|2024-11-24 10:43:30|1723.63|1717.73|1722.44|1716.54|1723.63|1717.73|1722.29|1716.39|31
1732445020000|2024-11-24 10:43:40|1722.42|1716.52|1721.39|1715.49|1722.42|1716.52|1721.24|1715.34|27
1732445030000|2024-11-24 10:43:50|1721.33|1715.43|1720.58|1714.68|1721.36|1715.46|1720.33|1714.43|27
1732445040000|2024-11-24 10:44:00|1720.56|1714.66|1720.88|1714.98|1721.18|1715.28|1720.46|1714.56|33
1732445050000|2024-11-24 10:44:10|1720.78|1714.88|1720.47|1714.57|1721.24|1715.34|1720.38|1714.48|29
1732445060000|2024-11-24 10:44:20|1720.49|1714.59|1720.29|1714.39|1720.56|1714.66|1720.27|1714.37|27
1732445070000|2024-11-24 10:44:30|1720.26|1714.36|1719.42|1713.52|1720.26|1714.36|1719.42|1713.52|25
1732445080000|2024-11-24 10:44:40|1719.48|1713.58|1714.66|1708.76|1719.48|1713.58|1714.62|1708.72|38
1732445090000|2024-11-24 10:44:50|1714.6|1708.7|1716.53|1710.63|1716.53|1710.63|1714.58|1708.68|38
1732445100000|2024-11-24 10:45:00|1716.45|1710.55|1714.48|1708.58|1716.69|1710.79|1713.62|1707.72|39
1732445110000|2024-11-24 10:45:10|1714.52|1708.62|1713.44|1707.54|1715.45|1709.55|1713.44|1707.54|38
1732445120000|2024-11-24 10:45:20|1713.47|1707.57|1713.44|1707.54|1713.55|1707.65|1713.23|1707.33|36
1732445130000|2024-11-24 10:45:30|1713.45|1707.55|1711.27|1705.37|1714.37|1708.47|1711.27|1705.37|37
1732445140000|2024-11-24 10:45:40|1711.37|1705.47|1712.38|1706.48|1712.68|1706.78|1711.27|1705.37|39
1732445150000|2024-11-24 10:45:50|1712.36|1706.46|1711.15|1705.25|1712.36|1706.46|1710.59|1704.69|36
1732445160000|2024-11-24 10:46:00|1711.21|1705.31|1708.46|1702.56|1711.82|1705.92|1708.46|1702.56|35
1732445170000|2024-11-24 10:46:10|1708.39|1702.49|1708.42|1702.52|1710.36|1704.46|1708.39|1702.49|36
1732445180000|2024-11-24 10:46:20|1708.55|1702.65|1707.46|1701.56|1708.71|1702.81|1707.33|1701.43|36
1732445190000|2024-11-24 10:46:30|1707.37|1701.47|1707.28|1701.38|1707.66|1701.76|1706.57|1700.67|39
1732445200000|2024-11-24 10:46:40|1707.16|1701.26|1707.05|1701.15|1708.57|1702.67|1706.7|1700.8|35
1732445210000|2024-11-24 10:46:50|1707.07|1701.17|1706.02|1700.12|1707.07|1701.17|1705.76|1699.86|30
1732445220000|2024-11-24 10:47:00|1706.07|1700.17|1707.7|1701.8|1707.7|1701.8|1705.53|1699.63|36
1732445230000|2024-11-24 10:47:10|1708.17|1702.27|1706.5|1700.6|1709.42|1703.52|1706.5|1700.6|39
1732445240000|2024-11-24 10:47:20|1706.45|1700.55|1708.24|1702.34|1708.26|1702.36|1705.84|1699.94|37
1732445250000|2024-11-24 10:47:30|1708.33|1702.43|1711.22|1705.32|1711.37|1705.47|1707.85|1701.95|37
1732445260000|2024-11-24 10:47:40|1711.18|1705.28|1712.44|1706.54|1713.13|1707.23|1710.69|1704.79|40
1732445270000|2024-11-24 10:47:50|1712.41|1706.51|1713.68|1707.78|1713.73|1707.83|1711.89|1705.99|33
1732445280000|2024-11-24 10:48:00|1713.63|1707.73|1712.67|1706.77|1714.34|1708.44|1712.42|1706.52|39
1732445290000|2024-11-24 10:48:10|1712.47|1706.57|1711.89|1705.99|1712.62|1706.72|1710.38|1704.48|36
1732445300000|2024-11-24 10:48:20|1711.98|1706.08|1710.85|1704.95|1712.72|1706.82|1710.26|1704.36|39
1732445310000|2024-11-24 10:48:30|1711.05|1705.15|1709.99|1704.09|1713.51|1707.61|1709.41|1703.51|38
1732445320000|2024-11-24 10:48:40|1709.96|1704.06|1710.5|1704.6|1710.52|1704.62|1709.55|1703.65|34
1732445330000|2024-11-24 10:48:50|1710.54|1704.64|1710.24|1704.34|1711.19|1705.29|1710.24|1704.34|33
1732445340000|2024-11-24 10:49:00|1710.01|1704.11|1707.56|1701.66|1710.01|1704.11|1707.4|1701.5|38
1732445350000|2024-11-24 10:49:10|1707.71|1701.81|1708.3|1702.4|1708.57|1702.67|1707.71|1701.81|31
1732445360000|2024-11-24 10:49:20|1708.24|1702.34|1705.37|1699.47|1708.66|1702.76|1705.26|1699.36|36
1732445370000|2024-11-24 10:49:30|1705.33|1699.43|1706.43|1700.53|1707.34|1701.44|1705.33|1699.43|35
1732445380000|2024-11-24 10:49:40|1706.41|1700.51|1707.46|1701.56|1707.46|1701.56|1706.32|1700.42|36
1732445390000|2024-11-24 10:49:50|1707.5|1701.6|1708.67|1702.77|1709.38|1703.48|1707.5|1701.6|37
1732445400000|2024-11-24 10:50:00|1708.62|1702.72|1710.38|1704.48|1710.45|1704.55|1708.6|1702.7|39
1732445410000|2024-11-24 10:50:10|1710.5|1704.6|1712.33|1706.43|1712.47|1706.57|1710.3|1704.4|37
1732445420000|2024-11-24 10:50:20|1712.42|1706.52|1711.27|1705.37|1712.42|1706.52|1710.72|1704.82|32
1732445430000|2024-11-24 10:50:30|1711.35|1705.45|1713.27|1707.37|1713.61|1707.71|1711.35|1705.45|38
1732445440000|2024-11-24 10:50:40|1713.25|1707.35|1712.3|1706.4|1713.25|1707.35|1712.2|1706.3|36
1732445450000|2024-11-24 10:50:50|1712.31|1706.41|1713.51|1707.61|1713.55|1707.65|1711.56|1705.66|36
1732445460000|2024-11-24 10:51:00|1713.61|1707.71|1713.68|1707.78|1713.71|1707.81|1713.16|1707.26|36
1732445470000|2024-11-24 10:51:10|1713.82|1707.92|1716.47|1710.57|1716.55|1710.65|1713.82|1707.92|33
1732445480000|2024-11-24 10:51:20|1716.53|1710.63|1717.31|1711.41|1717.45|1711.55|1716.5|1710.6|36
1732445490000|2024-11-24 10:51:30|1717.33|1711.43|1717.99|1712.09|1717.99|1712.09|1717.21|1711.31|34
1732445500000|2024-11-24 10:51:40|1718.18|1712.28|1719.35|1713.45|1719.7|1713.8|1718.18|1712.28|32
1732445510000|2024-11-24 10:51:50|1719.38|1713.48|1719.24|1713.34|1719.54|1713.64|1718.46|1712.56|35
1732445520000|2024-11-24 10:52:00|1719.26|1713.36|1718.47|1712.57|1719.33|1713.43|1718.37|1712.47|38
1732445530000|2024-11-24 10:52:10|1718.52|1712.62|1718.41|1712.51|1719.3|1713.4|1718.29|1712.39|33
1732445540000|2024-11-24 10:52:20|1718.33|1712.43|1719.47|1713.57|1719.49|1713.59|1718.24|1712.34|29
1732445550000|2024-11-24 10:52:30|1719.35|1713.45|1718.26|1712.36|1719.55|1713.65|1718.17|1712.27|33
1732445560000|2024-11-24 10:52:40|1718.28|1712.38|1718.2|1712.3|1718.56|1712.66|1718.2|1712.3|27
1732445570000|2024-11-24 10:52:50|1718.33|1712.43|1717.62|1711.72|1718.55|1712.65|1717.48|1711.58|33
1732445580000|2024-11-24 10:53:00|1717.64|1711.74|1718.47|1712.57|1718.52|1712.62|1717.4|1711.5|33
1732445590000|2024-11-24 10:53:10|1718.52|1712.62|1719.1|1713.2|1719.1|1713.2|1718.32|1712.42|29
1732445600000|2024-11-24 10:53:20|1719.09|1713.19|1719.53|1713.63|1719.68|1713.78|1719.09|1713.19|31
1732445610000|2024-11-24 10:53:30|1719.56|1713.66|1720.29|1714.39|1720.33|1714.43|1719.33|1713.43|35
1732445620000|2024-11-24 10:53:40|1720.31|1714.41|1718.68|1712.78|1720.37|1714.47|1718.68|1712.78|31
1732445630000|2024-11-24 10:53:50|1718.77|1712.87|1720.01|1714.11|1720.01|1714.11|1718.66|1712.76|31
1732445640000|2024-11-24 10:54:00|1720.13|1714.23|1720.49|1714.59|1720.5|1714.6|1719.53|1713.63|34
1732445650000|2024-11-24 10:54:10|1720.32|1714.42|1719.4|1713.5|1720.33|1714.43|1719.4|1713.5|30
1732445660000|2024-11-24 10:54:20|1719.36|1713.46|1718.4|1712.5|1719.36|1713.46|1717.37|1711.47|31
1732445670000|2024-11-24 10:54:30|1718.44|1712.54|1722.21|1716.31|1722.84|1716.94|1718.27|1712.37|36
1732445680000|2024-11-24 10:54:40|1722.32|1716.42|1722.41|1716.51|1722.45|1716.55|1722.25|1716.35|28
1732445690000|2024-11-24 10:54:50|1722.35|1716.45|1721.49|1715.59|1722.4|1716.5|1721.49|1715.59|28
1732445700000|2024-11-24 10:55:00|1721.5|1715.6|1721.58|1715.68|1722.17|1716.27|1721.2|1715.3|35
1732445710000|2024-11-24 10:55:10|1721.59|1715.69|1720.31|1714.41|1721.66|1715.76|1720.31|1714.41|33
1732445720000|2024-11-24 10:55:20|1720.33|1714.43|1720.37|1714.47|1721.13|1715.23|1720.18|1714.28|36
1732445730000|2024-11-24 10:55:30|1720.34|1714.44|1719.88|1713.98|1720.65|1714.75|1719.5|1713.6|33
1732445740000|2024-11-24 10:55:40|1719.78|1713.88|1718.35|1712.45|1720.24|1714.34|1718.32|1712.42|32
1732445750000|2024-11-24 10:55:50|1718.31|1712.41|1717.15|1711.25|1718.31|1712.41|1716.55|1710.65|33
1732445760000|2024-11-24 10:56:00|1717.13|1711.23|1720.42|1714.52|1720.48|1714.58|1717.13|1711.23|34
1732445770000|2024-11-24 10:56:10|1720.44|1714.54|1721.5|1715.6|1721.5|1715.6|1720.4|1714.5|37
1732445780000|2024-11-24 10:56:20|1721.54|1715.64|1723.1|1717.2|1723.15|1717.25|1721.53|1715.63|37
1732445790000|2024-11-24 10:56:30|1723.07|1717.17|1724.09|1718.19|1724.1|1718.2|1722.45|1716.55|34
1732445800000|2024-11-24 10:56:40|1724.11|1718.21|1725.48|1719.58|1726.08|1720.18|1724.11|1718.21|32
1732445810000|2024-11-24 10:56:50|1725.43|1719.53|1725.59|1719.69|1725.61|1719.71|1725.16|1719.26|28
1732445820000|2024-11-24 10:57:00|1725.54|1719.64|1724.25|1718.35|1725.54|1719.64|1724.04|1718.14|34
1732445830000|2024-11-24 10:57:10|1724.22|1718.32|1723.16|1717.26|1724.23|1718.33|1723.08|1717.18|30
1732445840000|2024-11-24 10:57:20|1723.15|1717.25|1721.79|1715.89|1723.15|1717.25|1721.54|1715.64|32
1732445850000|2024-11-24 10:57:30|1721.82|1715.92|1721.59|1715.69|1722.34|1716.44|1721.29|1715.39|30
1732445860000|2024-11-24 10:57:40|1721.65|1715.75|1722.5|1716.6|1723.23|1717.33|1721.65|1715.75|29
1732445870000|2024-11-24 10:57:50|1722.43|1716.53|1720.79|1714.89|1722.48|1716.58|1720.72|1714.82|27
1732445880000|2024-11-24 10:58:00|1721.31|1715.41|1722.73|1716.83|1722.73|1716.83|1721.31|1715.41|33
1732445890000|2024-11-24 10:58:10|1722.74|1716.84|1721.32|1715.42|1723.17|1717.27|1721.32|1715.42|28
1732445900000|2024-11-24 10:58:20|1721.31|1715.41|1721.48|1715.58|1721.48|1715.58|1720.75|1714.85|32
1732445910000|2024-11-24 10:58:30|1721.52|1715.62|1721.41|1715.51|1721.65|1715.75|1720.69|1714.79|26
1732445920000|2024-11-24 10:58:40|1721.38|1715.48|1719.51|1713.61|1721.38|1715.48|1719.31|1713.41|27
1732445930000|2024-11-24 10:58:50|1719.55|1713.65|1720.41|1714.51|1720.41|1714.51|1719.34|1713.44|30
1732445940000|2024-11-24 10:59:00|1720.55|1714.65|1720.45|1714.55|1721.26|1715.36|1720.35|1714.45|35
1732445950000|2024-11-24 10:59:10|1720.41|1714.51|1721.19|1715.29|1721.4|1715.5|1720.37|1714.47|34
1732445960000|2024-11-24 10:59:20|1721.17|1715.27|1719.52|1713.62|1721.48|1715.58|1719.46|1713.56|29
1732445970000|2024-11-24 10:59:30|1719.56|1713.66|1719.46|1713.56|1720.29|1714.39|1719.34|1713.44|28
1732445980000|2024-11-24 10:59:40|1719.44|1713.54|1718.17|1712.27|1720.15|1714.25|1718.11|1712.21|37
1732445990000|2024-11-24 10:59:50|1718.19|1712.29|1716.46|1710.56|1718.19|1712.29|1716.46|1710.56|26
1732446000000|2024-11-24 11:00:00|1716.45|1710.55|1719.37|1713.47|1719.37|1713.47|1716.2|1710.3|36
1732446010000|2024-11-24 11:00:10|1719.35|1713.45|1720.12|1714.22|1720.39|1714.49|1719.24|1713.34|38
1732446020000|2024-11-24 11:00:20|1720.2|1714.3|1722.21|1716.31|1722.22|1716.32|1720.08|1714.18|36
1732446030000|2024-11-24 11:00:30|1722.15|1716.25|1722.16|1716.26|1722.22|1716.32|1721.32|1715.42|32
1732446040000|2024-11-24 11:00:40|1722.13|1716.23|1722.29|1716.39|1723.28|1717.38|1722.12|1716.22|36
1732446050000|2024-11-24 11:00:50|1722.26|1716.36|1721.07|1715.17|1722.26|1716.36|1720.29|1714.39|32
1732446060000|2024-11-24 11:01:00|1721.05|1715.15|1720.1|1714.2|1721.05|1715.15|1718.65|1712.75|38
1732446070000|2024-11-24 11:01:10|1720.07|1714.17|1718.08|1712.18|1720.07|1714.17|1718.08|1712.18|35
1732446080000|2024-11-24 11:01:20|1718.16|1712.26|1717.23|1711.33|1719.15|1713.25|1716.41|1710.51|38
1732446090000|2024-11-24 11:01:30|1717.21|1711.31|1714.51|1708.61|1717.48|1711.58|1714.4|1708.5|36
1732446100000|2024-11-24 11:01:40|1714.5|1708.6|1712.21|1706.31|1714.5|1708.6|1712.07|1706.17|36
1732446110000|2024-11-24 11:01:50|1712.3|1706.4|1710.61|1704.71|1712.33|1706.43|1710.61|1704.71|39
1732446120000|2024-11-24 11:02:00|1710.73|1704.83|1711.66|1705.76|1712.51|1706.61|1710.47|1704.57|33
1732446130000|2024-11-24 11:02:10|1711.77|1705.87|1710.53|1704.63|1712.41|1706.51|1710.36|1704.46|31
1732446140000|2024-11-24 11:02:20|1710.6|1704.7|1708.4|1702.5|1710.6|1704.7|1708.37|1702.47|33
1732446150000|2024-11-24 11:02:30|1708.36|1702.46|1709.53|1703.63|1709.66|1703.76|1708.28|1702.38|38
1732446160000|2024-11-24 11:02:40|1709.51|1703.61|1710.1|1704.2|1710.2|1704.3|1709.07|1703.17|34
1732446170000|2024-11-24 11:02:50|1710.08|1704.18|1709.2|1703.3|1710.08|1704.18|1708.53|1702.63|38
1732446180000|2024-11-24 11:03:00|1709.02|1703.12|1708.47|1702.57|1709.46|1703.56|1708.28|1702.38|37
1732446190000|2024-11-24 11:03:10|1708.53|1702.63|1705.66|1699.76|1709.35|1703.45|1705.51|1699.61|36
1732446200000|2024-11-24 11:03:20|1705.71|1699.81|1706.67|1700.77|1707.57|1701.67|1705.54|1699.64|38
1732446210000|2024-11-24 11:03:30|1706.6|1700.7|1708.51|1702.61|1708.59|1702.69|1706.5|1700.6|36
1732446220000|2024-11-24 11:03:40|1708.58|1702.68|1707.49|1701.59|1708.6|1702.7|1707.36|1701.46|30
1732446230000|2024-11-24 11:03:50|1707.4|1701.5|1708.42|1702.52|1708.51|1702.61|1707.4|1701.5|34
1732446240000|2024-11-24 11:04:00|1708.31|1702.41|1707.79|1701.89|1709.16|1703.26|1707.54|1701.64|39
1732446250000|2024-11-24 11:04:10|1707.75|1701.85|1708.63|1702.73|1709.82|1703.92|1707.75|1701.85|35
1732446260000|2024-11-24 11:04:20|1708.86|1702.96|1708.46|1702.56|1711.47|1705.57|1708.46|1702.56|35
1732446270000|2024-11-24 11:04:30|1708.52|1702.62|1708.54|1702.64|1709.3|1703.4|1708.38|1702.48|37
1732446280000|2024-11-24 11:04:40|1708.52|1702.62|1707.86|1701.96|1708.52|1702.62|1707.38|1701.48|31
1732446290000|2024-11-24 11:04:50|1708.03|1702.13|1706.55|1700.65|1708.38|1702.48|1706.51|1700.61|36
1732446300000|2024-11-24 11:05:00|1706.53|1700.63|1703.51|1697.61|1706.53|1700.63|1703.36|1697.46|35
1732446310000|2024-11-24 11:05:10|1703.53|1697.63|1700.82|1694.92|1704.34|1698.44|1700.71|1694.81|37
1732446320000|2024-11-24 11:05:20|1700.69|1694.79|1700.7|1694.8|1701.48|1695.58|1700.42|1694.52|37
1732446330000|2024-11-24 11:05:30|1700.64|1694.74|1700.48|1694.58|1701.47|1695.57|1700.12|1694.22|36
1732446340000|2024-11-24 11:05:40|1700.53|1694.63|1699.6|1693.7|1701.28|1695.38|1699.6|1693.7|35
1732446350000|2024-11-24 11:05:50|1699.76|1693.86|1700.49|1694.59|1701.21|1695.31|1699.76|1693.86|36
1732446360000|2024-11-24 11:06:00|1700.46|1694.56|1701.29|1695.39|1702.47|1696.57|1700.46|1694.56|34
1732446370000|2024-11-24 11:06:10|1701.31|1695.41|1700.62|1694.72|1701.5|1695.6|1700.54|1694.64|37
1732446380000|2024-11-24 11:06:20|1700.55|1694.65|1700.34|1694.44|1700.65|1694.75|1699.51|1693.61|27
1732446390000|2024-11-24 11:06:30|1700.31|1694.41|1703.31|1697.41|1703.5|1697.6|1700.31|1694.41|35
1732446400000|2024-11-24 11:06:40|1703.33|1697.43|1700.68|1694.78|1703.5|1697.6|1700.68|1694.78|37
1732446410000|2024-11-24 11:06:50|1700.54|1694.64|1700.62|1694.72|1701.57|1695.67|1700.54|1694.64|35
1732446420000|2024-11-24 11:07:00|1700.7|1694.8|1700.06|1694.16|1701.45|1695.55|1699.59|1693.69|38
1732446430000|2024-11-24 11:07:10|1700.08|1694.18|1699.5|1693.6|1700.52|1694.62|1699.5|1693.6|34
1732446440000|2024-11-24 11:07:20|1699.52|1693.62|1698.62|1692.72|1699.57|1693.67|1698.59|1692.69|32
1732446450000|2024-11-24 11:07:30|1698.63|1692.73|1698.76|1692.86|1699.19|1693.29|1698.45|1692.55|33
1732446460000|2024-11-24 11:07:40|1698.74|1692.84|1698.86|1692.96|1699.6|1693.7|1698.58|1692.68|31
1732446470000|2024-11-24 11:07:50|1698.87|1692.97|1698.51|1692.61|1699.42|1693.52|1698.51|1692.61|30
1732446480000|2024-11-24 11:08:00|1698.5|1692.6|1697.54|1691.64|1699.54|1693.64|1697.54|1691.64|34
1732446490000|2024-11-24 11:08:10|1697.55|1691.65|1696.31|1690.41|1697.7|1691.8|1696.31|1690.41|32
1732446500000|2024-11-24 11:08:20|1696.33|1690.43|1694.58|1688.68|1696.33|1690.43|1694.49|1688.59|35
1732446510000|2024-11-24 11:08:30|1694.56|1688.66|1695.67|1689.77|1696.46|1690.56|1694.54|1688.64|33
1732446520000|2024-11-24 11:08:40|1695.74|1689.84|1693.42|1687.52|1695.74|1689.84|1693.32|1687.42|33
1732446530000|2024-11-24 11:08:50|1693.52|1687.62|1693.5|1687.6|1693.83|1687.93|1692.61|1686.71|37
1732446540000|2024-11-24 11:09:00|1693.52|1687.62|1692.7|1686.8|1694.2|1688.3|1692.7|1686.8|34
1732446550000|2024-11-24 11:09:10|1692.84|1686.94|1690.69|1684.79|1693.32|1687.42|1689.76|1683.86|39
1732446560000|2024-11-24 11:09:20|1690.51|1684.61|1689.13|1683.23|1690.56|1684.66|1688.21|1682.31|37
1732446570000|2024-11-24 11:09:30|1689.41|1683.51|1692.52|1686.62|1692.94|1687.04|1689.41|1683.51|37
1732446580000|2024-11-24 11:09:40|1692.67|1686.77|1694.67|1688.77|1695.7|1689.8|1692.59|1686.69|38
1732446590000|2024-11-24 11:09:50|1694.91|1689.01|1695.66|1689.76|1696.71|1690.81|1694.91|1689.01|36
1732446600000|2024-11-24 11:10:00|1695.37|1689.47|1692.54|1686.64|1695.37|1689.47|1690.78|1684.88|39
1732446610000|2024-11-24 11:10:10|1692.2|1686.3|1691.43|1685.53|1692.85|1686.95|1690.52|1684.62|38
1732446620000|2024-11-24 11:10:20|1691.34|1685.44|1691.33|1685.43|1692.87|1686.97|1689.33|1683.43|38
1732446630000|2024-11-24 11:10:30|1690.7|1684.8|1687.32|1681.42|1690.7|1684.8|1687.26|1681.36|38
1732446640000|2024-11-24 11:10:40|1687.25|1681.35|1685.78|1679.88|1687.25|1681.35|1683.21|1677.31|39
1732446650000|2024-11-24 11:10:50|1685.62|1679.72|1685.65|1679.75|1686.67|1680.77|1684.56|1678.66|39
1732446660000|2024-11-24 11:11:00|1685.69|1679.79|1688.58|1682.68|1688.74|1682.84|1685.58|1679.68|37
1732446670000|2024-11-24 11:11:10|1688.65|1682.75|1688.78|1682.88|1690.3|1684.4|1688.24|1682.34|35
1732446680000|2024-11-24 11:11:20|1688.83|1682.93|1690.29|1684.39|1690.29|1684.39|1686.98|1681.08|39
1732446690000|2024-11-24 11:11:30|1690.59|1684.69|1693.61|1687.71|1693.96|1688.06|1690.59|1684.69|39
1732446700000|2024-11-24 11:11:40|1693.59|1687.69|1695.91|1690.01|1696.29|1690.39|1692.99|1687.09|37
1732446710000|2024-11-24 11:11:50|1695.89|1689.99|1697.71|1691.81|1697.71|1691.81|1695.45|1689.55|36
1732446720000|2024-11-24 11:12:00|1697.73|1691.83|1693.56|1687.66|1699.6|1693.7|1693.56|1687.66|38
1732446730000|2024-11-24 11:12:10|1693.65|1687.75|1694.64|1688.74|1695.94|1690.04|1693.65|1687.75|39
1732446740000|2024-11-24 11:12:20|1694.65|1688.75|1698.28|1692.38|1698.28|1692.38|1694.65|1688.75|39
1732446750000|2024-11-24 11:12:30|1698.38|1692.48|1698.75|1692.85|1699.31|1693.41|1697.89|1691.99|37
1732446760000|2024-11-24 11:12:40|1698.66|1692.76|1699.35|1693.45|1699.39|1693.49|1697.58|1691.68|35
1732446770000|2024-11-24 11:12:50|1699.46|1693.56|1700.79|1694.89|1701.63|1695.73|1699.46|1693.56|40
1732446780000|2024-11-24 11:13:00|1700.95|1695.05|1702.6|1696.7|1702.6|1696.7|1700.23|1694.33|37
1732446790000|2024-11-24 11:13:10|1702.55|1696.65|1702.44|1696.54|1703.14|1697.24|1702.41|1696.51|34
1732446800000|2024-11-24 11:13:20|1702.46|1696.56|1700.94|1695.04|1702.62|1696.72|1700.86|1694.96|33
1732446810000|2024-11-24 11:13:30|1701.03|1695.13|1699.01|1693.11|1701.26|1695.36|1699.01|1693.11|36
1732446820000|2024-11-24 11:13:40|1698.77|1692.87|1698.5|1692.6|1699.3|1693.4|1698.02|1692.12|38
1732446830000|2024-11-24 11:13:50|1698.35|1692.45|1697.36|1691.46|1698.66|1692.76|1696.52|1690.62|38
1732446840000|2024-11-24 11:14:00|1697.38|1691.48|1694.88|1688.98|1697.39|1691.49|1694.65|1688.75|36
1732446850000|2024-11-24 11:14:10|1694.71|1688.81|1693.42|1687.52|1694.73|1688.83|1692.67|1686.77|38
1732446860000|2024-11-24 11:14:20|1693.27|1687.37|1691.81|1685.91|1694.54|1688.64|1691.64|1685.74|36
1732446870000|2024-11-24 11:14:30|1691.51|1685.61|1691.1|1685.2|1692.68|1686.78|1690.56|1684.66|37
1732446880000|2024-11-24 11:14:40|1691.36|1685.46|1691.05|1685.15|1691.8|1685.9|1690.34|1684.44|38
1732446890000|2024-11-24 11:14:50|1691.08|1685.18|1691.32|1685.42|1691.77|1685.87|1691.02|1685.12|33
1732446900000|2024-11-24 11:15:00|1691.52|1685.62|1688.6|1682.7|1693.38|1687.48|1688.6|1682.7|38
1732446910000|2024-11-24 11:15:10|1688.28|1682.38|1690.2|1684.3|1693.63|1687.73|1688.12|1682.22|40
1732446920000|2024-11-24 11:15:20|1690.06|1684.16|1689.62|1683.72|1691.93|1686.03|1689.6|1683.7|40
1732446930000|2024-11-24 11:15:30|1689.91|1684.01|1686.49|1680.59|1690.52|1684.62|1686.49|1680.59|37
1732446940000|2024-11-24 11:15:40|1686.42|1680.52|1689.87|1683.97|1689.91|1684.01|1686.38|1680.48|40
1732446950000|2024-11-24 11:15:50|1689.96|1684.06|1691.42|1685.52|1692.6|1686.7|1689.96|1684.06|39
1732446960000|2024-11-24 11:16:00|1691.47|1685.57|1689.49|1683.59|1693.48|1687.58|1689.43|1683.53|39
1732446970000|2024-11-24 11:16:10|1689.47|1683.57|1687.25|1681.35|1689.87|1683.97|1687.25|1681.35|40
1732446980000|2024-11-24 11:16:20|1686.95|1681.05|1684.51|1678.61|1687|1681.1|1683.86|1677.96|39
1732446990000|2024-11-24 11:16:30|1684.52|1678.62|1686.3|1680.4|1686.3|1680.4|1684.46|1678.56|35
1732447000000|2024-11-24 11:16:40|1686.09|1680.19|1683.47|1677.57|1686.09|1680.19|1683.22|1677.32|37
1732447010000|2024-11-24 11:16:50|1683.5|1677.6|1684.95|1679.05|1685.08|1679.18|1682.88|1676.98|38
1732447020000|2024-11-24 11:17:00|1684.93|1679.03|1684.21|1678.31|1685.54|1679.64|1681.96|1676.06|40
1732447030000|2024-11-24 11:17:10|1683.66|1677.76|1681.19|1675.29|1683.66|1677.76|1681.04|1675.14|39
1732447040000|2024-11-24 11:17:20|1681.08|1675.18|1685.45|1679.55|1685.45|1679.55|1680.72|1674.82|38
1732447050000|2024-11-24 11:17:30|1685.11|1679.21|1686.4|1680.5|1686.4|1680.5|1683.71|1677.81|38
1732447060000|2024-11-24 11:17:40|1686.69|1680.79|1687.18|1681.28|1687.64|1681.74|1686.44|1680.54|35
1732447070000|2024-11-24 11:17:50|1686.81|1680.91|1686.56|1680.66|1686.81|1680.91|1684.65|1678.75|40
1732447080000|2024-11-24 11:18:00|1686.49|1680.59|1688.67|1682.77|1689.03|1683.13|1685.72|1679.82|40
1732447090000|2024-11-24 11:18:10|1688.11|1682.21|1688.37|1682.47|1688.68|1682.78|1686.73|1680.83|39
1732447100000|2024-11-24 11:18:20|1688.36|1682.46|1686.43|1680.53|1689.75|1683.85|1686.25|1680.35|39
1732447110000|2024-11-24 11:18:30|1686.57|1680.67|1686.53|1680.63|1687.12|1681.22|1685.46|1679.56|37
1732447120000|2024-11-24 11:18:40|1686.5|1680.6|1687.35|1681.45|1687.66|1681.76|1686.5|1680.6|38
1732447130000|2024-11-24 11:18:50|1687.01|1681.11|1685.5|1679.6|1687.01|1681.11|1685.35|1679.45|36
1732447140000|2024-11-24 11:19:00|1685.56|1679.66|1687.17|1681.27|1688.16|1682.26|1685.51|1679.61|40
1732447150000|2024-11-24 11:19:10|1687.3|1681.4|1686.32|1680.42|1687.48|1681.58|1685.7|1679.8|39
1732447160000|2024-11-24 11:19:20|1686.34|1680.44|1683.03|1677.13|1686.36|1680.46|1683.03|1677.13|38
1732447170000|2024-11-24 11:19:30|1683.05|1677.15|1682.24|1676.34|1683.37|1677.47|1681.99|1676.09|37
1732447180000|2024-11-24 11:19:40|1682.3|1676.4|1683.81|1677.91|1684.38|1678.48|1682.3|1676.4|39
1732447190000|2024-11-24 11:19:50|1683.79|1677.89|1685.9|1680|1685.9|1680|1683.66|1677.76|37
1732447200000|2024-11-24 11:20:00|1685.95|1680.05|1690.7|1684.8|1690.7|1684.8|1685.19|1679.29|38
1732447210000|2024-11-24 11:20:10|1690.69|1684.79|1688.67|1682.77|1691.51|1685.61|1688.51|1682.61|38
1732447220000|2024-11-24 11:20:20|1689.13|1683.23|1691.52|1685.62|1691.53|1685.63|1689.13|1683.23|36
1732447230000|2024-11-24 11:20:30|1691.66|1685.76|1693.23|1687.33|1693.57|1687.67|1691.66|1685.76|38
1732447240000|2024-11-24 11:20:40|1693.13|1687.23|1695.67|1689.77|1695.67|1689.77|1693.13|1687.23|37
1732447250000|2024-11-24 11:20:50|1695.59|1689.69|1695.37|1689.47|1695.67|1689.77|1695.16|1689.26|36
1732447260000|2024-11-24 11:21:00|1695.38|1689.48|1693.49|1687.59|1695.5|1689.6|1693.13|1687.23|38
1732447270000|2024-11-24 11:21:10|1694.02|1688.12|1691.66|1685.76|1694.2|1688.3|1691.63|1685.73|38
1732447280000|2024-11-24 11:21:20|1691.48|1685.58|1691.42|1685.52|1692.2|1686.3|1691.36|1685.46|36
1732447290000|2024-11-24 11:21:30|1691.36|1685.46|1693.52|1687.62|1693.52|1687.62|1691.33|1685.43|38
1732447300000|2024-11-24 11:21:40|1693.35|1687.45|1694.47|1688.57|1694.47|1688.57|1693.29|1687.39|36
1732447310000|2024-11-24 11:21:50|1694.61|1688.71|1696.46|1690.56|1696.46|1690.56|1694.61|1688.71|33
1732447320000|2024-11-24 11:22:00|1696.44|1690.54|1698.21|1692.31|1698.22|1692.32|1696.09|1690.19|31
1732447330000|2024-11-24 11:22:10|1697.97|1692.07|1698.57|1692.67|1698.57|1692.67|1697.42|1691.52|38
1732447340000|2024-11-24 11:22:20|1698.5|1692.6|1698.6|1692.7|1698.6|1692.7|1697.86|1691.96|32
1732447350000|2024-11-24 11:22:30|1698.59|1692.69|1698.62|1692.72|1699.14|1693.24|1698.5|1692.6|35
1732447360000|2024-11-24 11:22:40|1698.6|1692.7|1699.51|1693.61|1699.51|1693.61|1697.46|1691.56|40
1732447370000|2024-11-24 11:22:50|1699.47|1693.57|1700.06|1694.16|1700.06|1694.16|1699.46|1693.56|32
1732447380000|2024-11-24 11:23:00|1700|1694.1|1699.4|1693.5|1700.34|1694.44|1699.06|1693.16|32
1732447390000|2024-11-24 11:23:10|1699.31|1693.41|1699.86|1693.96|1699.87|1693.97|1698.07|1692.17|39
1732447400000|2024-11-24 11:23:20|1699.39|1693.49|1698.59|1692.69|1699.5|1693.6|1698.52|1692.62|38
1732447410000|2024-11-24 11:23:30|1698.5|1692.6|1699.52|1693.62|1699.97|1694.07|1697.67|1691.77|36
1732447420000|2024-11-24 11:23:40|1699.51|1693.61|1699.14|1693.24|1700.75|1694.85|1699.14|1693.24|31
1732447430000|2024-11-24 11:23:50|1699.39|1693.49|1699.03|1693.13|1699.65|1693.75|1698.71|1692.81|29
1732447440000|2024-11-24 11:24:00|1699.02|1693.12|1701.07|1695.17|1701.07|1695.17|1698.76|1692.86|34
1732447450000|2024-11-24 11:24:10|1701.04|1695.14|1701.55|1695.65|1701.71|1695.81|1700.75|1694.85|32
1732447460000|2024-11-24 11:24:20|1701.61|1695.71|1703.02|1697.12|1703.05|1697.15|1701.42|1695.52|24
1732447470000|2024-11-24 11:24:30|1703.19|1697.29|1702.41|1696.51|1703.86|1697.96|1702.21|1696.31|27
1732447480000|2024-11-24 11:24:40|1702.44|1696.54|1701.39|1695.49|1702.44|1696.54|1701.03|1695.13|36
1732447490000|2024-11-24 11:24:50|1701.42|1695.52|1700.89|1694.99|1701.47|1695.57|1700.71|1694.81|36
1732447500000|2024-11-24 11:25:00|1700.91|1695.01|1702.22|1696.32|1702.22|1696.32|1700.72|1694.82|37
1732447510000|2024-11-24 11:25:10|1702.46|1696.56|1702.51|1696.61|1702.52|1696.62|1701.83|1695.93|32
1732447520000|2024-11-24 11:25:20|1702.66|1696.76|1704.71|1698.81|1704.71|1698.81|1702.66|1696.76|31
1732447530000|2024-11-24 11:25:30|1705.05|1699.15|1704.9|1699|1705.5|1699.6|1704.59|1698.69|29
1732447540000|2024-11-24 11:25:40|1704.88|1698.98|1705.01|1699.11|1705.19|1699.29|1703.89|1697.99|34
1732447550000|2024-11-24 11:25:50|1705|1699.1|1705.16|1699.26|1705.66|1699.76|1704.99|1699.09|32
1732447560000|2024-11-24 11:26:00|1705.22|1699.32|1704.43|1698.53|1705.48|1699.58|1703.54|1697.64|33
1732447570000|2024-11-24 11:26:10|1704.47|1698.57|1705.45|1699.55|1705.87|1699.97|1703.89|1697.99|38
1732447580000|2024-11-24 11:26:20|1705.49|1699.59|1705.9|1700|1705.94|1700.04|1705.45|1699.55|24
1732447590000|2024-11-24 11:26:30|1705.72|1699.82|1705.55|1699.65|1705.84|1699.94|1705.06|1699.16|33
1732447600000|2024-11-24 11:26:40|1705.52|1699.62|1704.1|1698.2|1705.71|1699.81|1704.02|1698.12|33
1732447610000|2024-11-24 11:26:50|1704.24|1698.34|1702.03|1696.13|1704.26|1698.36|1701.77|1695.87|28
1732447620000|2024-11-24 11:27:00|1702.05|1696.15|1700.62|1694.72|1702.52|1696.62|1700.55|1694.65|35
1732447630000|2024-11-24 11:27:10|1700.61|1694.71|1698.93|1693.03|1700.61|1694.71|1698.89|1692.99|34
1732447640000|2024-11-24 11:27:20|1698.89|1692.99|1697.55|1691.65|1698.91|1693.01|1697.45|1691.55|31
1732447650000|2024-11-24 11:27:30|1697.63|1691.73|1696.74|1690.84|1697.7|1691.8|1696.74|1690.84|23
1732447660000|2024-11-24 11:27:40|1696.66|1690.76|1695.63|1689.73|1696.66|1690.76|1695.63|1689.73|26
1732447670000|2024-11-24 11:27:50|1695.75|1689.85|1695.58|1689.68|1695.9|1690|1694.75|1688.85|27
1732447680000|2024-11-24 11:28:00|1695.7|1689.8|1696.2|1690.3|1696.34|1690.44|1695.49|1689.59|35
1732447690000|2024-11-24 11:28:10|1696.22|1690.32|1694.66|1688.76|1696.26|1690.36|1694.58|1688.68|27
1732447700000|2024-11-24 11:28:20|1694.91|1689.01|1693.19|1687.29|1695.14|1689.24|1692.56|1686.66|31
1732447710000|2024-11-24 11:28:30|1693.11|1687.21|1693.26|1687.36|1693.3|1687.4|1692.88|1686.98|29
1732447720000|2024-11-24 11:28:40|1693.22|1687.32|1690.06|1684.16|1693.26|1687.36|1690.06|1684.16|29
1732447730000|2024-11-24 11:28:50|1690.23|1684.33|1688.48|1682.58|1690.26|1684.36|1688.48|1682.58|31
1732447740000|2024-11-24 11:29:00|1688.5|1682.6|1690.5|1684.6|1690.58|1684.68|1688.5|1682.6|33
1732447750000|2024-11-24 11:29:10|1690.53|1684.63|1691.93|1686.03|1691.93|1686.03|1690.49|1684.59|32
1732447760000|2024-11-24 11:29:20|1691.91|1686.01|1692.05|1686.15|1692.53|1686.63|1691.88|1685.98|30
1732447770000|2024-11-24 11:29:30|1692.13|1686.23|1692.07|1686.17|1692.53|1686.63|1691.94|1686.04|30
1732447780000|2024-11-24 11:29:40|1692.09|1686.19|1688|1682.1|1692.14|1686.24|1687.46|1681.56|35
1732447790000|2024-11-24 11:29:50|1688.05|1682.15|1687.32|1681.42|1688.07|1682.17|1687.14|1681.24|30
1732447800000|2024-11-24 11:30:00|1687.54|1681.64|1688.47|1682.57|1688.48|1682.58|1687.13|1681.23|35
1732447810000|2024-11-24 11:30:10|1688.55|1682.65|1690.59|1684.69|1690.61|1684.71|1688.55|1682.65|33
1732447820000|2024-11-24 11:30:20|1690.64|1684.74|1693.52|1687.62|1693.59|1687.69|1690.5|1684.6|38
1732447830000|2024-11-24 11:30:30|1693.48|1687.58|1693.14|1687.24|1693.57|1687.67|1692.52|1686.62|33
1732447840000|2024-11-24 11:30:40|1693.47|1687.57|1693.41|1687.51|1694.26|1688.36|1693.41|1687.51|35
1732447850000|2024-11-24 11:30:50|1693.43|1687.53|1694.37|1688.47|1694.37|1688.47|1693.43|1687.53|30
1732447860000|2024-11-24 11:31:00|1694.24|1688.34|1694.12|1688.22|1694.5|1688.6|1691.59|1685.69|33
1732447870000|2024-11-24 11:31:10|1694.37|1688.47|1690.72|1684.82|1694.37|1688.47|1690.44|1684.54|38
1732447880000|2024-11-24 11:31:20|1690.53|1684.63|1692.52|1686.62|1692.55|1686.65|1690.31|1684.41|37
1732447890000|2024-11-24 11:31:30|1692.53|1686.63|1691.55|1685.65|1692.55|1686.65|1691.11|1685.21|35
1732447900000|2024-11-24 11:31:40|1691.71|1685.81|1694.01|1688.11|1694.01|1688.11|1691.39|1685.49|38
1732447910000|2024-11-24 11:31:50|1693.83|1687.93|1693.22|1687.32|1693.83|1687.93|1692.46|1686.56|37
1732447920000|2024-11-24 11:32:00|1693.38|1687.48|1692.77|1686.87|1694.52|1688.62|1692.77|1686.87|35
1732447930000|2024-11-24 11:32:10|1692.76|1686.86|1695.38|1689.48|1695.56|1689.66|1692.58|1686.68|35
1732447940000|2024-11-24 11:32:20|1695.21|1689.31|1696.52|1690.62|1696.55|1690.65|1694.6|1688.7|37
1732447950000|2024-11-24 11:32:30|1696.31|1690.41|1693.89|1687.99|1696.35|1690.45|1693.89|1687.99|36
1732447960000|2024-11-24 11:32:40|1693.99|1688.09|1693.21|1687.31|1694.65|1688.75|1693.21|1687.31|37
1732447970000|2024-11-24 11:32:50|1693.13|1687.23|1693.58|1687.68|1694.39|1688.49|1693.13|1687.23|37
1732447980000|2024-11-24 11:33:00|1693.57|1687.67|1693.38|1687.48|1693.57|1687.67|1692.37|1686.47|38
1732447990000|2024-11-24 11:33:10|1693.19|1687.29|1693.39|1687.49|1693.62|1687.72|1691.56|1685.66|36
1732448000000|2024-11-24 11:33:20|1693.19|1687.29|1694.44|1688.54|1694.55|1688.65|1692.72|1686.82|37
1732448010000|2024-11-24 11:33:30|1694.55|1688.65|1693.53|1687.63|1695.36|1689.46|1692.41|1686.51|37
1732448020000|2024-11-24 11:33:40|1693.52|1687.62|1691.43|1685.53|1693.89|1687.99|1691.43|1685.53|33
1732448030000|2024-11-24 11:33:50|1691.74|1685.84|1691.58|1685.68|1691.83|1685.93|1691.35|1685.45|35
1732448040000|2024-11-24 11:34:00|1691.6|1685.7|1693.54|1687.64|1693.54|1687.64|1691.41|1685.51|38
1732448050000|2024-11-24 11:34:10|1693.52|1687.62|1694.6|1688.7|1695.41|1689.51|1693.5|1687.6|36
1732448060000|2024-11-24 11:34:20|1694.41|1688.51|1690.38|1684.48|1694.41|1688.51|1690.38|1684.48|39
1732448070000|2024-11-24 11:34:30|1690.4|1684.5|1689.44|1683.54|1691.11|1685.21|1689.43|1683.53|38
1732448080000|2024-11-24 11:34:40|1689.42|1683.52|1686.47|1680.57|1689.42|1683.52|1686.43|1680.53|39
1732448090000|2024-11-24 11:34:50|1686.56|1680.66|1686.34|1680.44|1687.49|1681.59|1685.99|1680.09|35
1732448100000|2024-11-24 11:35:00|1686.37|1680.47|1685.48|1679.58|1687.06|1681.16|1685.46|1679.56|38
1732448110000|2024-11-24 11:35:10|1685.43|1679.53|1685.61|1679.71|1686.45|1680.55|1685.36|1679.46|32
1732448120000|2024-11-24 11:35:20|1685.56|1679.66|1685.23|1679.33|1686.49|1680.59|1685.21|1679.31|37
1732448130000|2024-11-24 11:35:30|1685.19|1679.29|1685.17|1679.27|1685.59|1679.69|1684.66|1678.76|32
1732448140000|2024-11-24 11:35:40|1685.13|1679.23|1685.54|1679.64|1685.54|1679.64|1684.26|1678.36|35
1732448150000|2024-11-24 11:35:50|1685.56|1679.66|1684.57|1678.67|1685.69|1679.79|1684.43|1678.53|32
1732448160000|2024-11-24 11:36:00|1684.61|1678.71|1684.24|1678.34|1685.67|1679.77|1684.06|1678.16|35
1732448170000|2024-11-24 11:36:10|1684.29|1678.39|1684.52|1678.62|1684.86|1678.96|1683.97|1678.07|36
1732448180000|2024-11-24 11:36:20|1684.51|1678.61|1684.06|1678.16|1685.1|1679.2|1683.89|1677.99|39
1732448190000|2024-11-24 11:36:30|1683.92|1678.02|1682.82|1676.92|1683.92|1678.02|1682.76|1676.86|32
1732448200000|2024-11-24 11:36:40|1682.78|1676.88|1681.68|1675.78|1682.83|1676.93|1681.55|1675.65|29
1732448210000|2024-11-24 11:36:50|1681.65|1675.75|1682.63|1676.73|1682.66|1676.76|1681.65|1675.75|28
1732448220000|2024-11-24 11:37:00|1682.9|1677|1686.88|1680.98|1687.59|1681.69|1682.89|1676.99|38
1732448230000|2024-11-24 11:37:10|1687.17|1681.27|1687.04|1681.14|1687.93|1682.03|1686.74|1680.84|39
1732448240000|2024-11-24 11:37:20|1687.09|1681.19|1687.9|1682|1688.01|1682.11|1685.6|1679.7|39
1732448250000|2024-11-24 11:37:30|1687.89|1681.99|1688.75|1682.85|1688.97|1683.07|1687.78|1681.88|38
1732448260000|2024-11-24 11:37:40|1688.72|1682.82|1687.99|1682.09|1688.72|1682.82|1687.56|1681.66|38
1732448270000|2024-11-24 11:37:50|1688.05|1682.15|1689.09|1683.19|1689.09|1683.19|1687.7|1681.8|36
1732448280000|2024-11-24 11:38:00|1689.12|1683.22|1687.1|1681.2|1689.58|1683.68|1686.54|1680.64|39
1732448290000|2024-11-24 11:38:10|1687.11|1681.21|1687.96|1682.06|1687.98|1682.08|1686.68|1680.78|36
1732448300000|2024-11-24 11:38:20|1687.75|1681.85|1691.48|1685.58|1691.78|1685.88|1687.75|1681.85|38
1732448310000|2024-11-24 11:38:30|1691.44|1685.54|1689.61|1683.71|1691.95|1686.05|1689.61|1683.71|38
1732448320000|2024-11-24 11:38:40|1689.69|1683.79|1687.7|1681.8|1689.84|1683.94|1687.7|1681.8|39
1732448330000|2024-11-24 11:38:50|1687.75|1681.85|1687.96|1682.06|1688.63|1682.73|1687.66|1681.76|36
1732448340000|2024-11-24 11:39:00|1688.38|1682.48|1688.63|1682.73|1688.63|1682.73|1687.63|1681.73|37
1732448350000|2024-11-24 11:39:10|1688.56|1682.66|1690.45|1684.55|1690.49|1684.59|1688.56|1682.66|34
1732448360000|2024-11-24 11:39:20|1690.34|1684.44|1690.44|1684.54|1691.72|1685.82|1689.92|1684.02|36
1732448370000|2024-11-24 11:39:30|1690.46|1684.56|1691.96|1686.06|1692.77|1686.87|1690.44|1684.54|36
1732448380000|2024-11-24 11:39:40|1691.99|1686.09|1692.33|1686.43|1692.68|1686.78|1691.7|1685.8|40
1732448390000|2024-11-24 11:39:50|1692.41|1686.51|1693.74|1687.84|1693.83|1687.93|1692.41|1686.51|33
1732448400000|2024-11-24 11:40:00|1693.75|1687.85|1696.24|1690.34|1696.63|1690.73|1693.67|1687.77|36
1732448410000|2024-11-24 11:40:10|1696.4|1690.5|1697.17|1691.27|1697.64|1691.74|1696.4|1690.5|32
1732448420000|2024-11-24 11:40:20|1697.16|1691.26|1698.46|1692.56|1698.61|1692.71|1697.15|1691.25|37
1732448430000|2024-11-24 11:40:30|1698.25|1692.35|1697.48|1691.58|1698.25|1692.35|1697.24|1691.34|35
1732448440000|2024-11-24 11:40:40|1697.33|1691.43|1697.39|1691.49|1699.26|1693.36|1697.33|1691.43|37
1732448450000|2024-11-24 11:40:50|1697.47|1691.57|1697.58|1691.68|1697.6|1691.7|1696.19|1690.29|38
1732448460000|2024-11-24 11:41:00|1697.54|1691.64|1699.37|1693.47|1699.59|1693.69|1697.25|1691.35|36
1732448470000|2024-11-24 11:41:10|1699.35|1693.45|1696.04|1690.14|1699.35|1693.45|1696.04|1690.14|39
1732448480000|2024-11-24 11:41:20|1696.39|1690.49|1696.6|1690.7|1696.6|1690.7|1695.88|1689.98|31
1732448490000|2024-11-24 11:41:30|1696.56|1690.66|1697.16|1691.26|1697.52|1691.62|1696.55|1690.65|37
1732448500000|2024-11-24 11:41:40|1697.27|1691.37|1697.43|1691.53|1697.48|1691.58|1696.5|1690.6|32
1732448510000|2024-11-24 11:41:50|1697.48|1691.58|1698.94|1693.04|1699.38|1693.48|1697.48|1691.58|39
1732448520000|2024-11-24 11:42:00|1698.82|1692.92|1696.55|1690.65|1699.36|1693.46|1696.55|1690.65|34
1732448530000|2024-11-24 11:42:10|1696.82|1690.92|1697.02|1691.12|1697.77|1691.87|1696.16|1690.26|35
1732448540000|2024-11-24 11:42:20|1696.48|1690.58|1697.25|1691.35|1697.64|1691.74|1696.48|1690.58|39
1732448550000|2024-11-24 11:42:30|1697.23|1691.33|1698.5|1692.6|1699.29|1693.39|1697.15|1691.25|36
1732448560000|2024-11-24 11:42:40|1698.53|1692.63|1698.18|1692.28|1698.56|1692.66|1698.11|1692.21|33
1732448570000|2024-11-24 11:42:50|1698.15|1692.25|1698.52|1692.62|1698.6|1692.7|1698.14|1692.24|36
1732448580000|2024-11-24 11:43:00|1698.5|1692.6|1698.66|1692.76|1698.66|1692.76|1698.5|1692.6|28
1732448590000|2024-11-24 11:43:10|1698.7|1692.8|1697.41|1691.51|1699.53|1693.63|1697.41|1691.51|36
1732448600000|2024-11-24 11:43:20|1697.5|1691.6|1696.78|1690.88|1697.59|1691.69|1696.57|1690.67|36
1732448610000|2024-11-24 11:43:30|1696.69|1690.79|1697.54|1691.64|1697.54|1691.64|1695.95|1690.05|32
1732448620000|2024-11-24 11:43:40|1697.51|1691.61|1697.76|1691.86|1698.11|1692.21|1697.23|1691.33|36
1732448630000|2024-11-24 11:43:50|1697.66|1691.76|1696.93|1691.03|1697.69|1691.79|1696.92|1691.02|30
1732448640000|2024-11-24 11:44:00|1696.6|1690.7|1697.06|1691.16|1697.27|1691.37|1696.43|1690.53|37
1732448650000|2024-11-24 11:44:10|1697.18|1691.28|1696.46|1690.56|1697.6|1691.7|1696.46|1690.56|35
1732448660000|2024-11-24 11:44:20|1696.43|1690.53|1697.28|1691.38|1697.28|1691.38|1696.41|1690.51|31
1732448670000|2024-11-24 11:44:30|1697.18|1691.28|1697.67|1691.77|1697.71|1691.81|1697.15|1691.25|29
1732448680000|2024-11-24 11:44:40|1697.63|1691.73|1698.13|1692.23|1698.52|1692.62|1697.63|1691.73|32
1732448690000|2024-11-24 11:44:50|1698.32|1692.42|1699.51|1693.61|1699.58|1693.68|1698.3|1692.4|31
1732448700000|2024-11-24 11:45:00|1699.26|1693.36|1696.22|1690.32|1699.26|1693.36|1696.22|1690.32|38
1732448710000|2024-11-24 11:45:10|1695.67|1689.77|1694.27|1688.37|1695.71|1689.81|1694.2|1688.3|38
1732448720000|2024-11-24 11:45:20|1693.58|1687.68|1691.6|1685.7|1693.7|1687.8|1691.6|1685.7|39
1732448730000|2024-11-24 11:45:30|1691.69|1685.79|1693.33|1687.43|1693.33|1687.43|1691.69|1685.79|33
1732448740000|2024-11-24 11:45:40|1693.21|1687.31|1694.38|1688.48|1694.56|1688.66|1693.21|1687.31|33
1732448750000|2024-11-24 11:45:50|1694.45|1688.55|1695.36|1689.46|1695.73|1689.83|1694.34|1688.44|35
1732448760000|2024-11-24 11:46:00|1695.41|1689.51|1697.39|1691.49|1697.52|1691.62|1695.2|1689.3|34
1732448770000|2024-11-24 11:46:10|1697.3|1691.4|1697.32|1691.42|1697.55|1691.65|1696.57|1690.67|39
1732448780000|2024-11-24 11:46:20|1697.39|1691.49|1697.57|1691.67|1697.6|1691.7|1695.79|1689.89|32
1732448790000|2024-11-24 11:46:30|1697.54|1691.64|1697.61|1691.71|1697.97|1692.07|1697.38|1691.48|40
1732448800000|2024-11-24 11:46:40|1697.55|1691.65|1698.2|1692.3|1698.51|1692.61|1697.55|1691.65|35
1732448810000|2024-11-24 11:46:50|1697.78|1691.88|1696.64|1690.74|1697.8|1691.9|1696.55|1690.65|33
1732448820000|2024-11-24 11:47:00|1696.61|1690.71|1693.56|1687.66|1696.61|1690.71|1693.56|1687.66|36
1732448830000|2024-11-24 11:47:10|1693.48|1687.58|1691.44|1685.54|1693.63|1687.73|1691.26|1685.36|38
1732448840000|2024-11-24 11:47:20|1691.48|1685.58|1688.57|1682.67|1691.48|1685.58|1688.43|1682.53|36
1732448850000|2024-11-24 11:47:30|1688.58|1682.68|1691.16|1685.26|1691.16|1685.26|1688.58|1682.68|38
1732448860000|2024-11-24 11:47:40|1691.19|1685.29|1691.52|1685.62|1692.55|1686.65|1691.01|1685.11|37
1732448870000|2024-11-24 11:47:50|1691.54|1685.64|1689.57|1683.67|1691.54|1685.64|1689.48|1683.58|38
1732448880000|2024-11-24 11:48:00|1689.58|1683.68|1688.54|1682.64|1689.61|1683.71|1688.49|1682.59|36
1732448890000|2024-11-24 11:48:10|1688.44|1682.54|1687.48|1681.58|1688.53|1682.63|1687.42|1681.52|31
1732448900000|2024-11-24 11:48:20|1687.45|1681.55|1687.35|1681.45|1687.45|1681.55|1686.5|1680.6|34
1732448910000|2024-11-24 11:48:30|1687.23|1681.33|1684.59|1678.69|1687.24|1681.34|1684.5|1678.6|36
1732448920000|2024-11-24 11:48:40|1684.62|1678.72|1684.47|1678.57|1685.35|1679.45|1684.39|1678.49|37
1732448930000|2024-11-24 11:48:50|1684.46|1678.56|1684.76|1678.86|1684.76|1678.86|1683.37|1677.47|39
1732448940000|2024-11-24 11:49:00|1684.74|1678.84|1683.58|1677.68|1685.51|1679.61|1683.55|1677.65|36
1732448950000|2024-11-24 11:49:10|1683.69|1677.79|1686.16|1680.26|1686.41|1680.51|1683.61|1677.71|37
1732448960000|2024-11-24 11:49:20|1686.39|1680.49|1684.58|1678.68|1686.58|1680.68|1684.34|1678.44|40
1732448970000|2024-11-24 11:49:30|1684.51|1678.61|1684.41|1678.51|1685.65|1679.75|1684.28|1678.38|36
1732448980000|2024-11-24 11:49:40|1684.44|1678.54|1685.4|1679.5|1685.55|1679.65|1684.4|1678.5|28
1732448990000|2024-11-24 11:49:50|1685.36|1679.46|1684.55|1678.65|1685.36|1679.46|1684.4|1678.5|31
1732449000000|2024-11-24 11:50:00|1684.42|1678.52|1685.24|1679.34|1686.6|1680.7|1684.39|1678.49|33
1732449010000|2024-11-24 11:50:10|1684.76|1678.86|1683.05|1677.15|1684.82|1678.92|1683.05|1677.15|36
1732449020000|2024-11-24 11:50:20|1682.62|1676.72|1682.65|1676.75|1684.48|1678.58|1682.47|1676.57|35
1732449030000|2024-11-24 11:50:30|1682.66|1676.76|1682.49|1676.59|1682.78|1676.88|1682.06|1676.16|36
1732449040000|2024-11-24 11:50:40|1682.48|1676.58|1681.63|1675.73|1682.49|1676.59|1681.43|1675.53|37
1732449050000|2024-11-24 11:50:50|1681.64|1675.74|1681.61|1675.71|1681.66|1675.76|1680.47|1674.57|37
1732449060000|2024-11-24 11:51:00|1681.49|1675.59|1681.38|1675.48|1682.48|1676.58|1681.31|1675.41|37
1732449070000|2024-11-24 11:51:10|1681.31|1675.41|1680.5|1674.6|1681.31|1675.41|1679.77|1673.87|35
1732449080000|2024-11-24 11:51:20|1680.42|1674.52|1679.46|1673.56|1680.45|1674.55|1679.32|1673.42|37
1732449090000|2024-11-24 11:51:30|1679.41|1673.51|1679.41|1673.51|1680.21|1674.31|1679.41|1673.51|37
1732449100000|2024-11-24 11:51:40|1679.37|1673.47|1678.39|1672.49|1679.38|1673.48|1678.38|1672.48|34
1732449110000|2024-11-24 11:51:50|1678.42|1672.52|1677.43|1671.53|1678.42|1672.52|1676.91|1671.01|29
1732449120000|2024-11-24 11:52:00|1677.39|1671.49|1677.53|1671.63|1678.52|1672.62|1677.39|1671.49|35
1732449130000|2024-11-24 11:52:10|1677.54|1671.64|1677.32|1671.42|1677.55|1671.65|1676.7|1670.8|30
1732449140000|2024-11-24 11:52:20|1677.56|1671.66|1676.52|1670.62|1677.56|1671.66|1676.52|1670.62|37
1732449150000|2024-11-24 11:52:30|1676.54|1670.64|1675.01|1669.11|1676.69|1670.79|1675.01|1669.11|31
1732449160000|2024-11-24 11:52:40|1675.05|1669.15|1675.48|1669.58|1675.69|1669.79|1675.01|1669.11|33
1732449170000|2024-11-24 11:52:50|1675.29|1669.39|1674.52|1668.62|1675.29|1669.39|1674.01|1668.11|32
1732449180000|2024-11-24 11:53:00|1674.62|1668.72|1675.59|1669.69|1675.62|1669.72|1674.62|1668.72|36
1732449190000|2024-11-24 11:53:10|1675.64|1669.74|1673.96|1668.06|1675.65|1669.75|1673.96|1668.06|32
1732449200000|2024-11-24 11:53:20|1674.01|1668.11|1673.67|1667.77|1674.01|1668.11|1673.39|1667.49|27
1732449210000|2024-11-24 11:53:30|1673.7|1667.8|1674.43|1668.53|1674.78|1668.88|1673.7|1667.8|32
1732449220000|2024-11-24 11:53:40|1674.45|1668.55|1674.7|1668.8|1674.7|1668.8|1674.07|1668.17|34
1732449230000|2024-11-24 11:53:50|1674.95|1669.05|1676.03|1670.13|1676.33|1670.43|1674.95|1669.05|36
1732449240000|2024-11-24 11:54:00|1676.34|1670.44|1677.77|1671.87|1677.77|1671.87|1675.89|1669.99|37
1732449250000|2024-11-24 11:54:10|1678.37|1672.47|1678.56|1672.66|1678.56|1672.66|1677.11|1671.21|33
1732449260000|2024-11-24 11:54:20|1678.49|1672.59|1679.49|1673.59|1679.49|1673.59|1677.86|1671.96|39
1732449270000|2024-11-24 11:54:30|1679.39|1673.49|1678.54|1672.64|1679.39|1673.49|1678.36|1672.46|37
1732449280000|2024-11-24 11:54:40|1678.47|1672.57|1678.57|1672.67|1679.33|1673.43|1678.39|1672.49|35
1732449290000|2024-11-24 11:54:50|1678.48|1672.58|1676.88|1670.98|1678.48|1672.58|1676.85|1670.95|33
1732449300000|2024-11-24 11:55:00|1676.94|1671.04|1676.14|1670.24|1678.26|1672.36|1676.14|1670.24|35
1732449310000|2024-11-24 11:55:10|1675.79|1669.89|1674.82|1668.92|1675.79|1669.89|1674.78|1668.88|32
1732449320000|2024-11-24 11:55:20|1674.85|1668.95|1674.48|1668.58|1674.85|1668.95|1673.76|1667.86|32
1732449330000|2024-11-24 11:55:30|1674.56|1668.66|1673.95|1668.05|1674.56|1668.66|1673.88|1667.98|36
1732449340000|2024-11-24 11:55:40|1673.87|1667.97|1674.79|1668.89|1675.55|1669.65|1673.87|1667.97|34
1732449350000|2024-11-24 11:55:50|1674.69|1668.79|1674.81|1668.91|1675.47|1669.57|1674.46|1668.56|36
1732449360000|2024-11-24 11:56:00|1674.78|1668.88|1674.75|1668.85|1675.51|1669.61|1674.66|1668.76|31
1732449370000|2024-11-24 11:56:10|1674.76|1668.86|1676.47|1670.57|1677.39|1671.49|1674.38|1668.48|36
1732449380000|2024-11-24 11:56:20|1676.4|1670.5|1675.34|1669.44|1676.4|1670.5|1674.82|1668.92|37
1732449390000|2024-11-24 11:56:30|1675.35|1669.45|1676.53|1670.63|1676.75|1670.85|1675.24|1669.34|34
1732449400000|2024-11-24 11:56:40|1676.47|1670.57|1677.68|1671.78|1678.4|1672.5|1676.47|1670.57|36
1732449410000|2024-11-24 11:56:50|1677.91|1672.01|1679.59|1673.69|1679.59|1673.69|1677.74|1671.84|24
1732449420000|2024-11-24 11:57:00|1679.67|1673.77|1676.44|1670.54|1679.88|1673.98|1676.44|1670.54|29
1732449430000|2024-11-24 11:57:10|1676.43|1670.53|1675.45|1669.55|1676.43|1670.53|1675.45|1669.55|34
1732449440000|2024-11-24 11:57:20|1675.43|1669.53|1675.68|1669.78|1675.78|1669.88|1673.94|1668.04|34
1732449450000|2024-11-24 11:57:30|1675.65|1669.75|1674.85|1668.95|1676.59|1670.69|1674.81|1668.91|36
1732449460000|2024-11-24 11:57:40|1674.77|1668.87|1675.52|1669.62|1675.54|1669.64|1674.08|1668.18|34
1732449470000|2024-11-24 11:57:50|1675.54|1669.64|1677.21|1671.31|1677.3|1671.4|1675.52|1669.62|37
1732449480000|2024-11-24 11:58:00|1677.22|1671.32|1674.6|1668.7|1677.54|1671.64|1674.56|1668.66|39
1732449490000|2024-11-24 11:58:10|1674.61|1668.71|1673.57|1667.67|1674.61|1668.71|1673.36|1667.46|36
1732449500000|2024-11-24 11:58:20|1673.52|1667.62|1676.39|1670.49|1676.5|1670.6|1673.52|1667.62|34
1732449510000|2024-11-24 11:58:30|1675.66|1669.76|1674.5|1668.6|1675.66|1669.76|1673.98|1668.08|40
1732449520000|2024-11-24 11:58:40|1674.47|1668.57|1674.93|1669.03|1675.72|1669.82|1674.47|1668.57|32
1732449530000|2024-11-24 11:58:50|1675.38|1669.48|1674.77|1668.87|1676.51|1670.61|1674.77|1668.87|36
1732449540000|2024-11-24 11:59:00|1675.24|1669.34|1677.16|1671.26|1677.16|1671.26|1674.62|1668.72|36
1732449550000|2024-11-24 11:59:10|1676.88|1670.98|1677.19|1671.29|1678.45|1672.55|1676.87|1670.97|31
1732449560000|2024-11-24 11:59:20|1676.59|1670.69|1675.74|1669.84|1677.58|1671.68|1675.64|1669.74|30
1732449570000|2024-11-24 11:59:30|1675.65|1669.75|1674.54|1668.64|1675.65|1669.75|1674.35|1668.45|25
1732449580000|2024-11-24 11:59:40|1674.51|1668.61|1673.5|1667.6|1674.51|1668.61|1673.5|1667.6|25
1732449590000|2024-11-24 11:59:50|1673.52|1667.62|1672.56|1666.66|1673.52|1667.62|1672.56|1666.66|13
1732449600000|2024-11-24 12:00:00|1672.55|1666.65|1674.63|1668.73|1674.63|1668.73|1672.46|1666.56|30
1732449610000|2024-11-24 12:00:10|1674.84|1668.94|1676.07|1670.17|1678.26|1672.36|1674.84|1668.94|40
1732449620000|2024-11-24 12:00:20|1676.24|1670.34|1677.64|1671.74|1677.64|1671.74|1676.07|1670.17|38
1732449630000|2024-11-24 12:00:30|1677.51|1671.61|1676.06|1670.16|1677.71|1671.81|1675.75|1669.85|37
1732449640000|2024-11-24 12:00:40|1675.52|1669.62|1674.69|1668.79|1675.93|1670.03|1674.64|1668.74|35
1732449650000|2024-11-24 12:00:50|1674.68|1668.78|1672.29|1666.39|1674.71|1668.81|1672.22|1666.32|38
1732449660000|2024-11-24 12:01:00|1671.84|1665.94|1673.13|1667.23|1675.43|1669.53|1671.84|1665.94|39
1732449670000|2024-11-24 12:01:10|1673.15|1667.25|1673.79|1667.89|1673.79|1667.89|1672.43|1666.53|38
1732449680000|2024-11-24 12:01:20|1674.17|1668.27|1673.74|1667.84|1676.3|1670.4|1673.49|1667.59|38
1732449690000|2024-11-24 12:01:30|1674.4|1668.5|1677.28|1671.38|1677.28|1671.38|1674.4|1668.5|37
1732449700000|2024-11-24 12:01:40|1677.45|1671.55|1677.34|1671.44|1677.48|1671.58|1675.61|1669.71|40
1732449710000|2024-11-24 12:01:50|1677.35|1671.45|1679.54|1673.64|1679.55|1673.65|1676.87|1670.97|33
1732449720000|2024-11-24 12:02:00|1679.5|1673.6|1678.21|1672.31|1681.57|1675.67|1677.99|1672.09|37
1732449730000|2024-11-24 12:02:10|1677.59|1671.69|1680.42|1674.52|1681.27|1675.37|1677.22|1671.32|37
1732449740000|2024-11-24 12:02:20|1680.41|1674.51|1682.56|1676.66|1683.42|1677.52|1680.41|1674.51|38
1732449750000|2024-11-24 12:02:30|1682.86|1676.96|1682.58|1676.68|1683.36|1677.46|1680.75|1674.85|38
1732449760000|2024-11-24 12:02:40|1682.53|1676.63|1681.85|1675.95|1683.36|1677.46|1681.33|1675.43|39
1732449770000|2024-11-24 12:02:50|1682.27|1676.37|1682.83|1676.93|1682.83|1676.93|1681.51|1675.61|36
1732449780000|2024-11-24 12:03:00|1683.27|1677.37|1682.32|1676.42|1683.37|1677.47|1680.78|1674.88|36
1732449790000|2024-11-24 12:03:10|1682.43|1676.53|1682.83|1676.93|1683.3|1677.4|1682.18|1676.28|38
1732449800000|2024-11-24 12:03:20|1683.27|1677.37|1683.56|1677.66|1684.46|1678.56|1683.27|1677.37|29
1732449810000|2024-11-24 12:03:30|1683.55|1677.65|1684.34|1678.44|1684.34|1678.44|1683.14|1677.24|33
1732449820000|2024-11-24 12:03:40|1684.52|1678.62|1686.54|1680.64|1686.55|1680.65|1684.52|1678.62|29
1732449830000|2024-11-24 12:03:50|1686.55|1680.65|1688.54|1682.64|1688.54|1682.64|1686.46|1680.56|24
1732449840000|2024-11-24 12:04:00|1688.49|1682.59|1686.46|1680.56|1688.49|1682.59|1686.46|1680.56|37
1732449850000|2024-11-24 12:04:10|1686.47|1680.57|1683.51|1677.61|1686.47|1680.57|1682.8|1676.9|36
1732449860000|2024-11-24 12:04:20|1683.67|1677.77|1684.61|1678.71|1684.63|1678.73|1683.67|1677.77|31
1732449870000|2024-11-24 12:04:30|1684.6|1678.7|1685.01|1679.11|1685.01|1679.11|1684.48|1678.58|30
1732449880000|2024-11-24 12:04:40|1685.38|1679.48|1684.21|1678.31|1685.44|1679.54|1684.21|1678.31|35
1732449890000|2024-11-24 12:04:50|1683.77|1677.87|1682.74|1676.84|1684.37|1678.47|1682.62|1676.72|35
1732449900000|2024-11-24 12:05:00|1682.75|1676.85|1684.51|1678.61|1684.75|1678.85|1682.57|1676.67|35
1732449910000|2024-11-24 12:05:10|1684.53|1678.63|1683.5|1677.6|1684.83|1678.93|1683.4|1677.5|37
1732449920000|2024-11-24 12:05:20|1683.71|1677.81|1683.07|1677.17|1684.91|1679.01|1682.93|1677.03|37
1732449930000|2024-11-24 12:05:30|1683.39|1677.49|1684.48|1678.58|1684.57|1678.67|1682.59|1676.69|33
1732449940000|2024-11-24 12:05:40|1684.52|1678.62|1686.54|1680.64|1686.68|1680.78|1684.51|1678.61|24
1732449950000|2024-11-24 12:05:50|1686.5|1680.6|1688.39|1682.49|1688.39|1682.49|1686.47|1680.57|33
1732449960000|2024-11-24 12:06:00|1688.45|1682.55|1688.96|1683.06|1689.06|1683.16|1688.11|1682.21|36
1732449970000|2024-11-24 12:06:10|1688.59|1682.69|1687.37|1681.47|1688.61|1682.71|1686.57|1680.67|35
1732449980000|2024-11-24 12:06:20|1687.35|1681.45|1686.35|1680.45|1687.48|1681.58|1686.35|1680.45|32
1732449990000|2024-11-24 12:06:30|1686.33|1680.43|1686.55|1680.65|1686.82|1680.92|1686.33|1680.43|34
1732450000000|2024-11-24 12:06:40|1686.51|1680.61|1686.37|1680.47|1686.78|1680.88|1686.37|1680.47|31
1732450010000|2024-11-24 12:06:50|1686.39|1680.49|1686.19|1680.29|1686.57|1680.67|1686.19|1680.29|28
1732450020000|2024-11-24 12:07:00|1685.77|1679.87|1685.44|1679.54|1686.41|1680.51|1685.44|1679.54|35
1732450030000|2024-11-24 12:07:10|1685.4|1679.5|1683.52|1677.62|1685.46|1679.56|1683.32|1677.42|33
1732450040000|2024-11-24 12:07:20|1683.51|1677.61|1683.81|1677.91|1684.43|1678.53|1683.48|1677.58|31
1732450050000|2024-11-24 12:07:30|1683.75|1677.85|1684.39|1678.49|1684.41|1678.51|1683.58|1677.68|30
1732450060000|2024-11-24 12:07:40|1684.41|1678.51|1683.67|1677.77|1684.48|1678.58|1683.67|1677.77|30
1732450070000|2024-11-24 12:07:50|1683.81|1677.91|1684.72|1678.82|1684.72|1678.82|1683.81|1677.91|32
1732450080000|2024-11-24 12:08:00|1685.42|1679.52|1685.59|1679.69|1685.68|1679.78|1684.78|1678.88|32
1732450090000|2024-11-24 12:08:10|1685.64|1679.74|1686.42|1680.52|1686.42|1680.52|1685.6|1679.7|25
1732450100000|2024-11-24 12:08:20|1686.36|1680.46|1688.51|1682.61|1688.51|1682.61|1686.32|1680.42|36
1732450110000|2024-11-24 12:08:30|1688.53|1682.63|1686.98|1681.08|1688.56|1682.66|1686.98|1681.08|23
1732450120000|2024-11-24 12:08:40|1687.41|1681.51|1688.5|1682.6|1688.51|1682.61|1687.41|1681.51|34
1732450130000|2024-11-24 12:08:50|1688.51|1682.61|1689.67|1683.77|1689.67|1683.77|1688.43|1682.53|31
1732450140000|2024-11-24 12:09:00|1690.19|1684.29|1690.27|1684.37|1690.42|1684.52|1689.54|1683.64|34
1732450150000|2024-11-24 12:09:10|1690.29|1684.39|1688.46|1682.56|1690.34|1684.44|1688.42|1682.52|32
1732450160000|2024-11-24 12:09:20|1688.3|1682.4|1688.22|1682.32|1688.44|1682.54|1687.87|1681.97|29
1732450170000|2024-11-24 12:09:30|1687.79|1681.89|1685.96|1680.06|1687.79|1681.89|1685.64|1679.74|32
1732450180000|2024-11-24 12:09:40|1685.98|1680.08|1685.82|1679.92|1686.4|1680.5|1685.37|1679.47|33
1732450190000|2024-11-24 12:09:50|1685.8|1679.9|1686.46|1680.56|1686.5|1680.6|1685.78|1679.88|28
1732450200000|2024-11-24 12:10:00|1686.48|1680.58|1688.48|1682.58|1688.48|1682.58|1686.48|1680.58|33
1732450210000|2024-11-24 12:10:10|1688.5|1682.6|1690.86|1684.96|1691.47|1685.57|1688.5|1682.6|35
1732450220000|2024-11-24 12:10:20|1690.81|1684.91|1689.37|1683.47|1691.29|1685.39|1689.37|1683.47|36
1732450230000|2024-11-24 12:10:30|1689.41|1683.51|1690.36|1684.46|1690.37|1684.47|1689.29|1683.39|35
1732450240000|2024-11-24 12:10:40|1690.44|1684.54|1689.46|1683.56|1690.59|1684.69|1689.4|1683.5|31
1732450250000|2024-11-24 12:10:50|1689.37|1683.47|1689.22|1683.32|1689.59|1683.69|1689.22|1683.32|30
1732450260000|2024-11-24 12:11:00|1689.25|1683.35|1687.33|1681.43|1689.42|1683.52|1687.33|1681.43|34
1732450270000|2024-11-24 12:11:10|1686.94|1681.04|1685.71|1679.81|1687.48|1681.58|1685.48|1679.58|37
1732450280000|2024-11-24 12:11:20|1686.31|1680.41|1684.36|1678.46|1686.39|1680.49|1684.26|1678.36|35
1732450290000|2024-11-24 12:11:30|1684.37|1678.47|1683.41|1677.51|1684.6|1678.7|1683.41|1677.51|29
1732450300000|2024-11-24 12:11:40|1683.5|1677.6|1681.53|1675.63|1683.56|1677.66|1681.53|1675.63|35
1732450310000|2024-11-24 12:11:50|1681.59|1675.69|1681.49|1675.59|1681.72|1675.82|1681.35|1675.45|22
1732450320000|2024-11-24 12:12:00|1681.55|1675.65|1684.35|1678.45|1684.35|1678.45|1681.53|1675.63|35
1732450330000|2024-11-24 12:12:10|1684.58|1678.68|1688.4|1682.5|1688.58|1682.68|1684.51|1678.61|37
1732450340000|2024-11-24 12:12:20|1688.49|1682.59|1688.44|1682.54|1688.62|1682.72|1687.5|1681.6|33
1732450350000|2024-11-24 12:12:30|1688.43|1682.53|1689.25|1683.35|1690.51|1684.61|1688.32|1682.42|35
1732450360000|2024-11-24 12:12:40|1688.65|1682.75|1687.35|1681.45|1689.07|1683.17|1687.35|1681.45|38
1732450370000|2024-11-24 12:12:50|1687.08|1681.18|1684.44|1678.54|1687.08|1681.18|1683.79|1677.89|33
1732450380000|2024-11-24 12:13:00|1684.38|1678.48|1686.5|1680.6|1686.7|1680.8|1684.38|1678.48|36
1732450390000|2024-11-24 12:13:10|1686.45|1680.55|1686.51|1680.61|1687.35|1681.45|1686.37|1680.47|33
1732450400000|2024-11-24 12:13:20|1686.6|1680.7|1688.5|1682.6|1688.51|1682.61|1686.6|1680.7|34
1732450410000|2024-11-24 12:13:30|1688.66|1682.76|1689.61|1683.71|1689.78|1683.88|1688.65|1682.75|34
1732450420000|2024-11-24 12:13:40|1689.77|1683.87|1691.54|1685.64|1691.58|1685.68|1689.51|1683.61|32
1732450430000|2024-11-24 12:13:50|1691.58|1685.68|1689.07|1683.17|1691.7|1685.8|1689.04|1683.14|33
1732450440000|2024-11-24 12:14:00|1689.16|1683.26|1688.66|1682.76|1689.16|1683.26|1688.37|1682.47|33
1732450450000|2024-11-24 12:14:10|1688.6|1682.7|1688.35|1682.45|1688.6|1682.7|1687.53|1681.63|29
1732450460000|2024-11-24 12:14:20|1688.34|1682.44|1688.69|1682.79|1688.69|1682.79|1687.53|1681.63|27
1732450470000|2024-11-24 12:14:30|1688.62|1682.72|1688.52|1682.62|1688.7|1682.8|1688.5|1682.6|23
1732450480000|2024-11-24 12:14:40|1688.57|1682.67|1688.44|1682.54|1688.59|1682.69|1688.41|1682.51|26
1732450490000|2024-11-24 12:14:50|1688.42|1682.52|1688.25|1682.35|1688.65|1682.75|1688.04|1682.14|32
1732450500000|2024-11-24 12:15:00|1688.51|1682.61|1685.31|1679.41|1689.48|1683.58|1685.27|1679.37|36
1732450510000|2024-11-24 12:15:10|1685.56|1679.66|1684.57|1678.67|1685.61|1679.71|1683.9|1678|36
1732450520000|2024-11-24 12:15:20|1684.63|1678.73|1683.55|1677.65|1684.63|1678.73|1683.47|1677.57|33
1732450530000|2024-11-24 12:15:30|1683.47|1677.57|1681.69|1675.79|1683.51|1677.61|1681.52|1675.62|34
1732450540000|2024-11-24 12:15:40|1682.19|1676.29|1682.12|1676.22|1684.13|1678.23|1682.05|1676.15|37
1732450550000|2024-11-24 12:15:50|1682.52|1676.62|1680.35|1674.45|1682.53|1676.63|1680.35|1674.45|33
1732450560000|2024-11-24 12:16:00|1680.33|1674.43|1678.53|1672.63|1680.33|1674.43|1678.39|1672.49|40
1732450570000|2024-11-24 12:16:10|1678.48|1672.58|1679.58|1673.68|1679.58|1673.68|1677.57|1671.67|34
1732450580000|2024-11-24 12:16:20|1679.56|1673.66|1681.31|1675.41|1681.5|1675.6|1677.84|1671.94|38
1732450590000|2024-11-24 12:16:30|1681.23|1675.33|1680.2|1674.3|1681.57|1675.67|1680.2|1674.3|37
1732450600000|2024-11-24 12:16:40|1680.37|1674.47|1679.49|1673.59|1681.06|1675.16|1679.4|1673.5|37
1732450610000|2024-11-24 12:16:50|1679.46|1673.56|1678.61|1672.71|1679.5|1673.6|1678.5|1672.6|31
1732450620000|2024-11-24 12:17:00|1678.55|1672.65|1680.66|1674.76|1680.98|1675.08|1678.55|1672.65|38
1732450630000|2024-11-24 12:17:10|1680.59|1674.69|1681.32|1675.42|1681.32|1675.42|1679.44|1673.54|36
1732450640000|2024-11-24 12:17:20|1681.57|1675.67|1679.96|1674.06|1681.58|1675.68|1679.7|1673.8|32
1732450650000|2024-11-24 12:17:30|1679.98|1674.08|1680.55|1674.65|1680.63|1674.73|1678.55|1672.65|35
1732450660000|2024-11-24 12:17:40|1680.71|1674.81|1681.57|1675.67|1681.6|1675.7|1680.52|1674.62|38
1732450670000|2024-11-24 12:17:50|1682.32|1676.42|1683.48|1677.58|1683.57|1677.67|1682.32|1676.42|36
1732450680000|2024-11-24 12:18:00|1683.51|1677.61|1681.56|1675.66|1683.87|1677.97|1681.56|1675.66|36
1732450690000|2024-11-24 12:18:10|1681.66|1675.76|1682.92|1677.02|1683.85|1677.95|1681.62|1675.72|37
1732450700000|2024-11-24 12:18:20|1682.87|1676.97|1681.62|1675.72|1683.81|1677.91|1681.56|1675.66|37
1732450710000|2024-11-24 12:18:30|1681.89|1675.99|1681.54|1675.64|1682.68|1676.78|1681.54|1675.64|37
1732450720000|2024-11-24 12:18:40|1681.45|1675.55|1682.78|1676.88|1682.78|1676.88|1681.36|1675.46|32
1732450730000|2024-11-24 12:18:50|1682.73|1676.83|1681.67|1675.77|1683.54|1677.64|1681.67|1675.77|35
1732450740000|2024-11-24 12:19:00|1681.57|1675.67|1680.33|1674.43|1681.64|1675.74|1679.5|1673.6|34
1732450750000|2024-11-24 12:19:10|1679.83|1673.93|1680.58|1674.68|1680.62|1674.72|1679.49|1673.59|33
1732450760000|2024-11-24 12:19:20|1680.71|1674.81|1681.79|1675.89|1681.87|1675.97|1680.54|1674.64|34
1732450770000|2024-11-24 12:19:30|1681.77|1675.87|1682.71|1676.81|1682.87|1676.97|1681.65|1675.75|31
1732450780000|2024-11-24 12:19:40|1682.62|1676.72|1684.35|1678.45|1684.36|1678.46|1682.24|1676.34|37
1732450790000|2024-11-24 12:19:50|1684.36|1678.46|1685.64|1679.74|1685.64|1679.74|1684.35|1678.45|23
1732450800000|2024-11-24 12:20:00|1685.63|1679.73|1684.36|1678.46|1686.15|1680.25|1684.36|1678.46|35
1732450810000|2024-11-24 12:20:10|1684.4|1678.5|1682.13|1676.23|1684.44|1678.54|1682.13|1676.23|37
1732450820000|2024-11-24 12:20:20|1682.14|1676.24|1680.29|1674.39|1682.6|1676.7|1680.29|1674.39|36
1732450830000|2024-11-24 12:20:30|1680.37|1674.47|1677.57|1671.67|1680.37|1674.47|1677.5|1671.6|37
1732450840000|2024-11-24 12:20:40|1677.63|1671.73|1679.86|1673.96|1681.24|1675.34|1677.63|1671.73|38
1732450850000|2024-11-24 12:20:50|1679.89|1673.99|1679.35|1673.45|1679.89|1673.99|1678.53|1672.63|38
1732450860000|2024-11-24 12:21:00|1679.46|1673.56|1678.64|1672.74|1681.27|1675.37|1678.62|1672.72|39
1732450870000|2024-11-24 12:21:10|1678.52|1672.62|1678.42|1672.52|1680.45|1674.55|1678.39|1672.49|38
1732450880000|2024-11-24 12:21:20|1678.44|1672.54|1676.44|1670.54|1678.67|1672.77|1675.74|1669.84|36
1732450890000|2024-11-24 12:21:30|1676.43|1670.53|1676.6|1670.7|1677.52|1671.62|1676.43|1670.53|38
1732450900000|2024-11-24 12:21:40|1676.58|1670.68|1677.38|1671.48|1677.44|1671.54|1676.49|1670.59|33
1732450910000|2024-11-24 12:21:50|1677.85|1671.95|1679.6|1673.7|1679.6|1673.7|1677.85|1671.95|35
1732450920000|2024-11-24 12:22:00|1680.44|1674.54|1682.38|1676.48|1684.42|1678.52|1680.42|1674.52|39
1732450930000|2024-11-24 12:22:10|1681.76|1675.86|1683.88|1677.98|1683.88|1677.98|1681.54|1675.64|37
1732450940000|2024-11-24 12:22:20|1684.47|1678.57|1686.23|1680.33|1686.23|1680.33|1684.37|1678.47|33
1732450950000|2024-11-24 12:22:30|1686.59|1680.69|1684.77|1678.87|1686.59|1680.69|1683.54|1677.64|38
1732450960000|2024-11-24 12:22:40|1685.36|1679.46|1685.2|1679.3|1685.36|1679.46|1683.94|1678.04|36
1732450970000|2024-11-24 12:22:50|1685.53|1679.63|1686.48|1680.58|1686.48|1680.58|1685.19|1679.29|35
1732450980000|2024-11-24 12:23:00|1686.37|1680.47|1687.97|1682.07|1687.97|1682.07|1686.37|1680.47|32
1732450990000|2024-11-24 12:23:10|1687.98|1682.08|1686.11|1680.21|1688.44|1682.54|1685.79|1679.89|38
1732451000000|2024-11-24 12:23:20|1686.42|1680.52|1686.58|1680.68|1687.5|1681.6|1685.81|1679.91|33
1732451010000|2024-11-24 12:23:30|1686.5|1680.6|1685.48|1679.58|1686.56|1680.66|1685.37|1679.47|33
1732451020000|2024-11-24 12:23:40|1685.49|1679.59|1686.03|1680.13|1686.43|1680.53|1685.43|1679.53|28
1732451030000|2024-11-24 12:23:50|1686.36|1680.46|1685.73|1679.83|1686.36|1680.46|1685.61|1679.71|24
1732451040000|2024-11-24 12:24:00|1685.72|1679.82|1683.48|1677.58|1686.05|1680.15|1683.48|1677.58|36
1732451050000|2024-11-24 12:24:10|1682.76|1676.86|1680.55|1674.65|1682.76|1676.86|1680.54|1674.64|35
1732451060000|2024-11-24 12:24:20|1680.59|1674.69|1677.77|1671.87|1680.61|1674.71|1677.77|1671.87|33
1732451070000|2024-11-24 12:24:30|1677.55|1671.65|1676.48|1670.58|1678.41|1672.51|1676.48|1670.58|38
1732451080000|2024-11-24 12:24:40|1676.46|1670.56|1675.66|1669.76|1676.52|1670.62|1675.54|1669.64|38
1732451090000|2024-11-24 12:24:50|1675.94|1670.04|1677.39|1671.49|1677.44|1671.54|1675.94|1670.04|36
1732451100000|2024-11-24 12:25:00|1677.43|1671.53|1681.12|1675.22|1681.59|1675.69|1677.35|1671.45|38
1732451110000|2024-11-24 12:25:10|1681.2|1675.3|1678.64|1672.74|1681.71|1675.81|1678.55|1672.65|38
1732451120000|2024-11-24 12:25:20|1678.66|1672.76|1678.46|1672.56|1680.3|1674.4|1678.41|1672.51|37
1732451130000|2024-11-24 12:25:30|1678.41|1672.51|1677.76|1671.86|1678.68|1672.78|1677.46|1671.56|34
1732451140000|2024-11-24 12:25:40|1677.65|1671.75|1677.04|1671.14|1678.09|1672.19|1677.04|1671.14|38
1732451150000|2024-11-24 12:25:50|1677.41|1671.51|1678.22|1672.32|1678.55|1672.65|1677.25|1671.35|33
1732451160000|2024-11-24 12:26:00|1678.43|1672.53|1677.62|1671.72|1678.62|1672.72|1677.44|1671.54|33
1732451170000|2024-11-24 12:26:10|1677.63|1671.73|1675.78|1669.88|1677.64|1671.74|1675.55|1669.65|37
1732451180000|2024-11-24 12:26:20|1676.26|1670.36|1676.62|1670.72|1677.94|1672.04|1675.7|1669.8|39
1732451190000|2024-11-24 12:26:30|1676.64|1670.74|1678.06|1672.16|1678.87|1672.97|1676.61|1670.71|38
1732451200000|2024-11-24 12:26:40|1678.03|1672.13|1678.33|1672.43|1678.98|1673.08|1677.94|1672.04|34
1732451210000|2024-11-24 12:26:50|1678.21|1672.31|1679.67|1673.77|1679.67|1673.77|1678.21|1672.31|32
1732451220000|2024-11-24 12:27:00|1679.82|1673.92|1678.51|1672.61|1680.44|1674.54|1678.36|1672.46|34
1732451230000|2024-11-24 12:27:10|1678.43|1672.53|1679.41|1673.51|1679.47|1673.57|1676.61|1670.71|40
1732451240000|2024-11-24 12:27:20|1679.42|1673.52|1678.47|1672.57|1679.44|1673.54|1677.88|1671.98|35
1732451250000|2024-11-24 12:27:30|1678.51|1672.61|1678.42|1672.52|1678.6|1672.7|1677.75|1671.85|33
1732451260000|2024-11-24 12:27:40|1678.44|1672.54|1676.07|1670.17|1678.44|1672.54|1675.97|1670.07|34
1732451270000|2024-11-24 12:27:50|1675.9|1670|1675.88|1669.98|1676.51|1670.61|1674.33|1668.43|33
1732451280000|2024-11-24 12:28:00|1675.83|1669.93|1675.11|1669.21|1675.83|1669.93|1674.55|1668.65|33
1732451290000|2024-11-24 12:28:10|1674.74|1668.84|1673.15|1667.25|1674.74|1668.84|1673.12|1667.22|26
1732451300000|2024-11-24 12:28:20|1673.11|1667.21|1672.05|1666.15|1673.12|1667.22|1672.05|1666.15|30
1732451310000|2024-11-24 12:28:30|1672.09|1666.19|1672.19|1666.29|1672.49|1666.59|1671.63|1665.73|34
1732451320000|2024-11-24 12:28:40|1672.28|1666.38|1672.52|1666.62|1672.52|1666.62|1671.64|1665.74|34
1732451330000|2024-11-24 12:28:50|1672.5|1666.6|1672.11|1666.21|1672.97|1667.07|1672.07|1666.17|36
1732451340000|2024-11-24 12:29:00|1672.07|1666.17|1669.33|1663.43|1672.14|1666.24|1669.33|1663.43|38
1732451350000|2024-11-24 12:29:10|1668.24|1662.34|1668.65|1662.75|1669.33|1663.43|1668.24|1662.34|36
1732451360000|2024-11-24 12:29:20|1668.66|1662.76|1671.41|1665.51|1671.54|1665.64|1668.52|1662.62|37
1732451370000|2024-11-24 12:29:30|1671.54|1665.64|1674.45|1668.55|1675.56|1669.66|1671.3|1665.4|37
1732451380000|2024-11-24 12:29:40|1674.43|1668.53|1677.42|1671.52|1677.6|1671.7|1674.04|1668.14|38
1732451390000|2024-11-24 12:29:50|1677.04|1671.14|1674.92|1669.02|1677.04|1671.14|1674.92|1669.02|40
1732451400000|2024-11-24 12:30:00|1675.03|1669.13|1672.54|1666.64|1675.49|1669.59|1672.54|1666.64|38
1732451410000|2024-11-24 12:30:10|1672.52|1666.62|1672.34|1666.44|1672.53|1666.63|1670.26|1664.36|38
1732451420000|2024-11-24 12:30:20|1672.22|1666.32|1671.22|1665.32|1672.22|1666.32|1669.82|1663.92|39
1732451430000|2024-11-24 12:30:30|1671.06|1665.16|1668.71|1662.81|1671.06|1665.16|1668.71|1662.81|36
1732451440000|2024-11-24 12:30:40|1668.88|1662.98|1669.58|1663.68|1669.58|1663.68|1668.41|1662.51|36
1732451450000|2024-11-24 12:30:50|1669.35|1663.45|1670.4|1664.5|1670.48|1664.58|1668.77|1662.87|37
1732451460000|2024-11-24 12:31:00|1669.61|1663.71|1668.82|1662.92|1669.65|1663.75|1668.45|1662.55|37
1732451470000|2024-11-24 12:31:10|1669.01|1663.11|1669.66|1663.76|1670.68|1664.78|1668.86|1662.96|37
1732451480000|2024-11-24 12:31:20|1669.78|1663.88|1666.9|1661|1670.35|1664.45|1666.82|1660.92|38
1732451490000|2024-11-24 12:31:30|1667.1|1661.2|1666.11|1660.21|1667.5|1661.6|1666.11|1660.21|36
1732451500000|2024-11-24 12:31:40|1666.04|1660.14|1664.62|1658.72|1666.13|1660.23|1664.34|1658.44|35
1732451510000|2024-11-24 12:31:50|1664.63|1658.73|1666.41|1660.51|1666.83|1660.93|1664.63|1658.73|37
1732451520000|2024-11-24 12:32:00|1666.43|1660.53|1664.49|1658.59|1666.43|1660.53|1664.33|1658.43|39
1732451530000|2024-11-24 12:32:10|1664.47|1658.57|1664.17|1658.27|1664.47|1658.57|1662.31|1656.41|36
1732451540000|2024-11-24 12:32:20|1664.22|1658.32|1660.9|1655|1664.22|1658.32|1660.81|1654.91|35
1732451550000|2024-11-24 12:32:30|1661.01|1655.11|1660.03|1654.13|1661.1|1655.2|1659.35|1653.45|39
1732451560000|2024-11-24 12:32:40|1660.24|1654.34|1661.73|1655.83|1662.07|1656.17|1660.12|1654.22|40
1732451570000|2024-11-24 12:32:50|1661.96|1656.06|1659.68|1653.78|1661.96|1656.06|1659.56|1653.66|37
1732451580000|2024-11-24 12:33:00|1659.71|1653.81|1662.43|1656.53|1662.49|1656.59|1659.66|1653.76|38
1732451590000|2024-11-24 12:33:10|1662.6|1656.7|1666.82|1660.92|1666.82|1660.92|1662.6|1656.7|39
1732451600000|2024-11-24 12:33:20|1667.16|1661.26|1665.33|1659.43|1667.75|1661.85|1664.47|1658.57|39
1732451610000|2024-11-24 12:33:30|1664.86|1658.96|1663.93|1658.03|1665.48|1659.58|1663.89|1657.99|39
1732451620000|2024-11-24 12:33:40|1663.75|1657.85|1664.45|1658.55|1665.8|1659.9|1663.68|1657.78|39
1732451630000|2024-11-24 12:33:50|1664.51|1658.61|1664.73|1658.83|1665.47|1659.57|1663.74|1657.84|37
1732451640000|2024-11-24 12:34:00|1664.77|1658.87|1661.17|1655.27|1664.8|1658.9|1660.64|1654.74|38
1732451650000|2024-11-24 12:34:10|1661.04|1655.14|1662.46|1656.56|1662.69|1656.79|1660.82|1654.92|39
1732451660000|2024-11-24 12:34:20|1662.35|1656.45|1660.16|1654.26|1662.51|1656.61|1659.78|1653.88|38
1732451670000|2024-11-24 12:34:30|1660.33|1654.43|1657.51|1651.61|1660.33|1654.43|1657.51|1651.61|35
1732451680000|2024-11-24 12:34:40|1657.48|1651.58|1657.03|1651.13|1658.35|1652.45|1657.03|1651.13|36
1732451690000|2024-11-24 12:34:50|1656.84|1650.94|1656.73|1650.83|1656.84|1650.94|1655.69|1649.79|35
1732451700000|2024-11-24 12:35:00|1656.79|1650.89|1655.56|1649.66|1657.48|1651.58|1655.55|1649.65|39
1732451710000|2024-11-24 12:35:10|1655.54|1649.64|1658.65|1652.75|1658.67|1652.77|1655.54|1649.64|35
1732451720000|2024-11-24 12:35:20|1658.44|1652.54|1657.87|1651.97|1658.92|1653.02|1657.63|1651.73|34
1732451730000|2024-11-24 12:35:30|1657.83|1651.93|1656.59|1650.69|1659.38|1653.48|1656.59|1650.69|40
1732451740000|2024-11-24 12:35:40|1656.64|1650.74|1655.53|1649.63|1657.75|1651.85|1655.45|1649.55|34
1732451750000|2024-11-24 12:35:50|1655.56|1649.66|1654.5|1648.6|1655.56|1649.66|1654.2|1648.3|38
1732451760000|2024-11-24 12:36:00|1654.47|1648.57|1652.41|1646.51|1654.95|1649.05|1652.41|1646.51|37
1732451770000|2024-11-24 12:36:10|1652.34|1646.44|1648.4|1642.5|1652.34|1646.44|1648.4|1642.5|39
1732451780000|2024-11-24 12:36:20|1648.44|1642.54|1645.72|1639.82|1648.66|1642.76|1645.68|1639.78|38
1732451790000|2024-11-24 12:36:30|1645.7|1639.8|1645.47|1639.57|1646.97|1641.07|1645.43|1639.53|38
1732451800000|2024-11-24 12:36:40|1645.36|1639.46|1644.75|1638.85|1646.78|1640.88|1644.54|1638.64|39
1732451810000|2024-11-24 12:36:50|1644.69|1638.79|1643.53|1637.63|1644.86|1638.96|1642.98|1637.08|39
1732451820000|2024-11-24 12:37:00|1643.56|1637.66|1646.52|1640.62|1648.64|1642.74|1643.56|1637.66|40
1732451830000|2024-11-24 12:37:10|1646.16|1640.26|1641.71|1635.81|1646.16|1640.26|1641.46|1635.56|40
1732451840000|2024-11-24 12:37:20|1641.69|1635.79|1636.48|1630.58|1643.16|1637.26|1636.29|1630.39|40
1732451850000|2024-11-24 12:37:30|1636.1|1630.2|1634.49|1628.59|1637.47|1631.57|1633.84|1627.94|39
1732451860000|2024-11-24 12:37:40|1634.58|1628.68|1634.63|1628.73|1635.28|1629.38|1632.31|1626.41|38
1732451870000|2024-11-24 12:37:50|1635.13|1629.23|1634.04|1628.14|1635.74|1629.84|1633|1627.1|38
1732451880000|2024-11-24 12:38:00|1634.09|1628.19|1637.49|1631.59|1640.74|1634.84|1634.09|1628.19|39
1732451890000|2024-11-24 12:38:10|1638.1|1632.2|1635.24|1629.34|1638.1|1632.2|1634.61|1628.71|39
1732451900000|2024-11-24 12:38:20|1635.36|1629.46|1637.87|1631.97|1638.93|1633.03|1635.36|1629.46|40
1732451910000|2024-11-24 12:38:30|1637.94|1632.04|1635.7|1629.8|1637.94|1632.04|1633.16|1627.26|39
1732451920000|2024-11-24 12:38:40|1635.6|1629.7|1635.22|1629.32|1637.35|1631.45|1634.21|1628.31|38
1732451930000|2024-11-24 12:38:50|1635.27|1629.37|1634.58|1628.68|1636.09|1630.19|1633.48|1627.58|38
1732451940000|2024-11-24 12:39:00|1634.49|1628.59|1637.2|1631.3|1640.42|1634.52|1634.49|1628.59|38
1732451950000|2024-11-24 12:39:10|1637.26|1631.36|1641.6|1635.7|1641.6|1635.7|1637.17|1631.27|38
1732451960000|2024-11-24 12:39:20|1641.81|1635.91|1644.91|1639.01|1645.03|1639.13|1641.16|1635.26|39
1732451970000|2024-11-24 12:39:30|1644.93|1639.03|1647.47|1641.57|1647.94|1642.04|1644.73|1638.83|39
1732451980000|2024-11-24 12:39:40|1647.4|1641.5|1648.65|1642.75|1649.79|1643.89|1647.4|1641.5|39
1732451990000|2024-11-24 12:39:50|1648.72|1642.82|1644.54|1638.64|1648.72|1642.82|1644.46|1638.56|40
1732452000000|2024-11-24 12:40:00|1644.71|1638.81|1640.69|1634.79|1645.18|1639.28|1640.59|1634.69|40
1732452010000|2024-11-24 12:40:10|1640.36|1634.46|1639.34|1633.44|1640.52|1634.62|1638.63|1632.73|39
1732452020000|2024-11-24 12:40:20|1639.43|1633.53|1638.25|1632.35|1641.18|1635.28|1638.23|1632.33|35
1732452030000|2024-11-24 12:40:30|1638.35|1632.45|1638.56|1632.66|1640.33|1634.43|1637.53|1631.63|39
1732452040000|2024-11-24 12:40:40|1638.54|1632.64|1643.23|1637.33|1643.23|1637.33|1637.54|1631.64|37
1732452050000|2024-11-24 12:40:50|1643.22|1637.32|1644.75|1638.85|1645.88|1639.98|1643.22|1637.32|39
1732452060000|2024-11-24 12:41:00|1644.71|1638.81|1639.76|1633.86|1646.69|1640.79|1639.74|1633.84|40
1732452070000|2024-11-24 12:41:10|1639.4|1633.5|1641.38|1635.48|1642.13|1636.23|1638.74|1632.84|40
1732452080000|2024-11-24 12:41:20|1641.13|1635.23|1640.75|1634.85|1642.09|1636.19|1640.35|1634.45|36
1732452090000|2024-11-24 12:41:30|1640.57|1634.67|1637.65|1631.75|1640.57|1634.67|1637.55|1631.65|37
1732452100000|2024-11-24 12:41:40|1637.66|1631.76|1637.75|1631.85|1638.46|1632.56|1636.48|1630.58|40
1732452110000|2024-11-24 12:41:50|1638.32|1632.42|1638.36|1632.46|1638.95|1633.05|1637.45|1631.55|36
1732452120000|2024-11-24 12:42:00|1638.23|1632.33|1633.62|1627.72|1638.23|1632.33|1633.6|1627.7|38
1732452130000|2024-11-24 12:42:10|1633.24|1627.34|1631.53|1625.63|1633.43|1627.53|1631.53|1625.63|38
1732452140000|2024-11-24 12:42:20|1631.62|1625.72|1629.18|1623.28|1631.76|1625.86|1628.48|1622.58|39
1732452150000|2024-11-24 12:42:30|1629.27|1623.37|1628.02|1622.12|1630.19|1624.29|1627.83|1621.93|36
1732452160000|2024-11-24 12:42:40|1627.97|1622.07|1625.84|1619.94|1628.47|1622.57|1625.51|1619.61|35
1732452170000|2024-11-24 12:42:50|1626.04|1620.14|1625.92|1620.02|1628.5|1622.6|1625.8|1619.9|38
1732452180000|2024-11-24 12:43:00|1626.22|1620.32|1630.77|1624.87|1632.21|1626.31|1626.22|1620.32|39
1732452190000|2024-11-24 12:43:10|1630.79|1624.89|1634.9|1629|1635.16|1629.26|1630.41|1624.51|38
1732452200000|2024-11-24 12:43:20|1634.98|1629.08|1626.87|1620.97|1634.98|1629.08|1626.87|1620.97|39
1732452210000|2024-11-24 12:43:30|1626.72|1620.82|1621.29|1615.39|1626.72|1620.82|1621.29|1615.39|39
1732452220000|2024-11-24 12:43:40|1620.91|1615.01|1618.68|1612.78|1620.98|1615.08|1617.99|1612.09|40
1732452230000|2024-11-24 12:43:50|1618.63|1612.73|1617.84|1611.94|1618.88|1612.98|1617.43|1611.53|39
1732452240000|2024-11-24 12:44:00|1617.73|1611.83|1616.76|1610.86|1618.97|1613.07|1616.02|1610.12|40
1732452250000|2024-11-24 12:44:10|1616.78|1610.88|1616.18|1610.28|1616.95|1611.05|1614.11|1608.21|40
1732452260000|2024-11-24 12:44:20|1616.33|1610.43|1619.47|1613.57|1622.95|1617.05|1616.33|1610.43|39
1732452270000|2024-11-24 12:44:30|1618.9|1613|1619.42|1613.52|1619.7|1613.8|1615.99|1610.09|39
1732452280000|2024-11-24 12:44:40|1619.75|1613.85|1623.39|1617.49|1624.87|1618.97|1619.75|1613.85|40
1732452290000|2024-11-24 12:44:50|1622.93|1617.03|1620.29|1614.39|1622.93|1617.03|1619.3|1613.4|40
1732452300000|2024-11-24 12:45:00|1620.27|1614.37|1627.63|1621.73|1628.26|1622.36|1620.27|1614.37|40
1732452310000|2024-11-24 12:45:10|1627.35|1621.45|1627.9|1622|1629.48|1623.58|1626.66|1620.76|38
1732452320000|2024-11-24 12:45:20|1627.81|1621.91|1627.47|1621.57|1631.02|1625.12|1627.47|1621.57|40
1732452330000|2024-11-24 12:45:30|1627.3|1621.4|1631.11|1625.21|1631.26|1625.36|1627.3|1621.4|38
1732452340000|2024-11-24 12:45:40|1631.02|1625.12|1632.07|1626.17|1632.7|1626.8|1630.87|1624.97|35
1732452350000|2024-11-24 12:45:50|1631.57|1625.67|1632.97|1627.07|1633.33|1627.43|1630.54|1624.64|36
1732452360000|2024-11-24 12:46:00|1633.03|1627.13|1634.74|1628.84|1636.41|1630.51|1632.95|1627.05|39
1732452370000|2024-11-24 12:46:10|1634.84|1628.94|1639.55|1633.65|1639.55|1633.65|1634.36|1628.46|40
1732452380000|2024-11-24 12:46:20|1639.61|1633.71|1640.33|1634.43|1641.92|1636.02|1639.61|1633.71|39
1732452390000|2024-11-24 12:46:30|1640.09|1634.19|1642.39|1636.49|1642.6|1636.7|1640.09|1634.19|35
1732452400000|2024-11-24 12:46:40|1642.36|1636.46|1641.47|1635.57|1642.36|1636.46|1639.33|1633.43|39
1732452410000|2024-11-24 12:46:50|1641.85|1635.95|1641.34|1635.44|1642.24|1636.34|1639.23|1633.33|37
1732452420000|2024-11-24 12:47:00|1641.35|1635.45|1638.52|1632.62|1641.48|1635.58|1638.23|1632.33|38
1732452430000|2024-11-24 12:47:10|1638.64|1632.74|1634.18|1628.28|1638.64|1632.74|1634.18|1628.28|39
1732452440000|2024-11-24 12:47:20|1634.05|1628.15|1633.98|1628.08|1637.15|1631.25|1633.71|1627.81|36
1732452450000|2024-11-24 12:47:30|1633.9|1628|1632.19|1626.29|1634.61|1628.71|1632.1|1626.2|38
1732452460000|2024-11-24 12:47:40|1631.99|1626.09|1630.28|1624.38|1631.99|1626.09|1630.25|1624.35|39
1732452470000|2024-11-24 12:47:50|1630.34|1624.44|1632.44|1626.54|1633.7|1627.8|1630.34|1624.44|39
1732452480000|2024-11-24 12:48:00|1632.76|1626.86|1626.74|1620.84|1633.79|1627.89|1626.09|1620.19|39
1732452490000|2024-11-24 12:48:10|1626.71|1620.81|1630.18|1624.28|1632.98|1627.08|1626.33|1620.43|40
1732452500000|2024-11-24 12:48:20|1630.06|1624.16|1631.17|1625.27|1631.17|1625.27|1627.76|1621.86|40
1732452510000|2024-11-24 12:48:30|1631.32|1625.42|1633.72|1627.82|1634.99|1629.09|1631.32|1625.42|40
1732452520000|2024-11-24 12:48:40|1633.71|1627.81|1628.56|1622.66|1633.71|1627.81|1628.34|1622.44|37
1732452530000|2024-11-24 12:48:50|1628.29|1622.39|1625.77|1619.87|1628.85|1622.95|1625.77|1619.87|38
1732452540000|2024-11-24 12:49:00|1625.75|1619.85|1629.11|1623.21|1629.27|1623.37|1623.91|1618.01|40
1732452550000|2024-11-24 12:49:10|1628.95|1623.05|1626.59|1620.69|1629.57|1623.67|1626.54|1620.64|37
1732452560000|2024-11-24 12:49:20|1626.49|1620.59|1628.91|1623.01|1629.1|1623.2|1624.76|1618.86|40
1732452570000|2024-11-24 12:49:30|1629.11|1623.21|1631.68|1625.78|1631.75|1625.85|1628.91|1623.01|39
1732452580000|2024-11-24 12:49:40|1631.35|1625.45|1635.81|1629.91|1635.81|1629.91|1631.35|1625.45|36
1732452590000|2024-11-24 12:49:50|1635.87|1629.97|1635.85|1629.95|1637.28|1631.38|1634.4|1628.5|38
1732452600000|2024-11-24 12:50:00|1635.91|1630.01|1631.91|1626.01|1637.39|1631.49|1631.91|1626.01|38
1732452610000|2024-11-24 12:50:10|1631.94|1626.04|1631.17|1625.27|1632.28|1626.38|1631.02|1625.12|39
1732452620000|2024-11-24 12:50:20|1631.16|1625.26|1630.22|1624.32|1631.99|1626.09|1629.4|1623.5|38
1732452630000|2024-11-24 12:50:30|1630.12|1624.22|1629.46|1623.56|1630.12|1624.22|1628.51|1622.61|37
1732452640000|2024-11-24 12:50:40|1629.67|1623.77|1630.31|1624.41|1631.13|1625.23|1629.67|1623.77|39
1732452650000|2024-11-24 12:50:50|1630.32|1624.42|1631.44|1625.54|1631.45|1625.55|1628.9|1623|36
1732452660000|2024-11-24 12:51:00|1631.82|1625.92|1626.12|1620.22|1631.87|1625.97|1625.82|1619.92|37
1732452670000|2024-11-24 12:51:10|1625.92|1620.02|1630.38|1624.48|1630.41|1624.51|1625.42|1619.52|38
1732452680000|2024-11-24 12:51:20|1630.66|1624.76|1634.6|1628.7|1635.24|1629.34|1630.66|1624.76|39
1732452690000|2024-11-24 12:51:30|1634.67|1628.77|1636.98|1631.08|1637.36|1631.46|1634.67|1628.77|37
1732452700000|2024-11-24 12:51:40|1637.12|1631.22|1637.81|1631.91|1638.56|1632.66|1636.71|1630.81|38
1732452710000|2024-11-24 12:51:50|1637.7|1631.8|1639.21|1633.31|1639.24|1633.34|1636.75|1630.85|38
1732452720000|2024-11-24 12:52:00|1639.34|1633.44|1638.16|1632.26|1639.97|1634.07|1635.99|1630.09|40
1732452730000|2024-11-24 12:52:10|1638.36|1632.46|1643.41|1637.51|1643.42|1637.52|1638.36|1632.46|39
1732452740000|2024-11-24 12:52:20|1643.25|1637.35|1645.47|1639.57|1645.47|1639.57|1642.44|1636.54|38
1732452750000|2024-11-24 12:52:30|1645.25|1639.35|1647.17|1641.27|1647.17|1641.27|1644.79|1638.89|34
1732452760000|2024-11-24 12:52:40|1647.14|1641.24|1648.58|1642.68|1649.71|1643.81|1647.14|1641.24|38
1732452770000|2024-11-24 12:52:50|1648.63|1642.73|1649.31|1643.41|1649.31|1643.41|1648.46|1642.56|36
1732452780000|2024-11-24 12:53:00|1649.33|1643.43|1651.39|1645.49|1651.93|1646.03|1649.3|1643.4|38
1732452790000|2024-11-24 12:53:10|1651.23|1645.33|1652.34|1646.44|1652.34|1646.44|1650.44|1644.54|39
1732452800000|2024-11-24 12:53:20|1652.41|1646.51|1652.74|1646.84|1653.16|1647.26|1651.71|1645.81|38
1732452810000|2024-11-24 12:53:30|1652.59|1646.69|1653.22|1647.32|1653.45|1647.55|1652.52|1646.62|33
1732452820000|2024-11-24 12:53:40|1653.23|1647.33|1652.44|1646.54|1653.29|1647.39|1652.4|1646.5|34
1732452830000|2024-11-24 12:53:50|1652.4|1646.5|1651.45|1645.55|1652.45|1646.55|1651.07|1645.17|35
1732452840000|2024-11-24 12:54:00|1651.54|1645.64|1653.16|1647.26|1653.2|1647.3|1651.48|1645.58|37
1732452850000|2024-11-24 12:54:10|1653.01|1647.11|1653.57|1647.67|1653.66|1647.76|1652.66|1646.76|30
1732452860000|2024-11-24 12:54:20|1653.58|1647.68|1655.33|1649.43|1655.33|1649.43|1653.58|1647.68|30
1732452870000|2024-11-24 12:54:30|1655.48|1649.58|1656.31|1650.41|1656.35|1650.45|1655.45|1649.55|39
1732452880000|2024-11-24 12:54:40|1656.4|1650.5|1654.74|1648.84|1656.43|1650.53|1654.69|1648.79|39
1732452890000|2024-11-24 12:54:50|1654.81|1648.91|1655.4|1649.5|1655.4|1649.5|1653.89|1647.99|34
1732452900000|2024-11-24 12:55:00|1655.37|1649.47|1652.41|1646.51|1655.39|1649.49|1652.39|1646.49|38
1732452910000|2024-11-24 12:55:10|1652.4|1646.5|1650.39|1644.49|1653.38|1647.48|1650.39|1644.49|39
1732452920000|2024-11-24 12:55:20|1650.35|1644.45|1648.49|1642.59|1650.36|1644.46|1648.45|1642.55|40
1732452930000|2024-11-24 12:55:30|1648.64|1642.74|1647.55|1641.65|1650.29|1644.39|1647.45|1641.55|38
1732452940000|2024-11-24 12:55:40|1647.57|1641.67|1648.13|1642.23|1648.52|1642.62|1647.48|1641.58|34
1732452950000|2024-11-24 12:55:50|1648.17|1642.27|1648.17|1642.27|1649.26|1643.36|1647.74|1641.84|38
1732452960000|2024-11-24 12:56:00|1648.12|1642.22|1651.88|1645.98|1651.98|1646.08|1648.09|1642.19|37
1732452970000|2024-11-24 12:56:10|1652.2|1646.3|1650.4|1644.5|1652.45|1646.55|1648.92|1643.02|38
1732452980000|2024-11-24 12:56:20|1650|1644.1|1652.35|1646.45|1652.37|1646.47|1650|1644.1|37
1732452990000|2024-11-24 12:56:30|1652.45|1646.55|1649.61|1643.71|1652.49|1646.59|1649.51|1643.61|33
1732453000000|2024-11-24 12:56:40|1649.58|1643.68|1648.42|1642.52|1649.74|1643.84|1648.42|1642.52|37
1732453010000|2024-11-24 12:56:50|1648.19|1642.29|1647.25|1641.35|1648.19|1642.29|1646.5|1640.6|35
1732453020000|2024-11-24 12:57:00|1647.33|1641.43|1644.61|1638.71|1647.7|1641.8|1644.61|1638.71|38
1732453030000|2024-11-24 12:57:10|1644.55|1638.65|1643.57|1637.67|1645.49|1639.59|1643.53|1637.63|36
1732453040000|2024-11-24 12:57:20|1644.25|1638.35|1642.2|1636.3|1644.63|1638.73|1641.52|1635.62|35
1732453050000|2024-11-24 12:57:30|1642.52|1636.62|1641.47|1635.57|1645.42|1639.52|1641.47|1635.57|40
1732453060000|2024-11-24 12:57:40|1641.37|1635.47|1642.11|1636.21|1642.47|1636.57|1640.92|1635.02|38
1732453070000|2024-11-24 12:57:50|1641.86|1635.96|1641.52|1635.62|1641.86|1635.96|1640.65|1634.75|31
1732453080000|2024-11-24 12:58:00|1641.62|1635.72|1645.41|1639.51|1645.41|1639.51|1641.56|1635.66|36
1732453090000|2024-11-24 12:58:10|1645.43|1639.53|1645.54|1639.64|1645.8|1639.9|1645.43|1639.53|33
1732453100000|2024-11-24 12:58:20|1645.57|1639.67|1644.64|1638.74|1646.57|1640.67|1644.64|1638.74|36
1732453110000|2024-11-24 12:58:30|1644.62|1638.72|1647.94|1642.04|1647.94|1642.04|1644.49|1638.59|38
1732453120000|2024-11-24 12:58:40|1648.21|1642.31|1649.22|1643.32|1649.22|1643.32|1647.45|1641.55|36
1732453130000|2024-11-24 12:58:50|1649.23|1643.33|1650.43|1644.53|1650.43|1644.53|1648.94|1643.04|34
1732453140000|2024-11-24 12:59:00|1650.23|1644.33|1649.62|1643.72|1650.47|1644.57|1649.38|1643.48|34
1732453150000|2024-11-24 12:59:10|1649.43|1643.53|1649.49|1643.59|1649.49|1643.59|1648.41|1642.51|37
1732453160000|2024-11-24 12:59:20|1649.53|1643.63|1651.44|1645.54|1651.59|1645.69|1649.4|1643.5|35
1732453170000|2024-11-24 12:59:30|1651.42|1645.52|1651.51|1645.61|1651.79|1645.89|1651.42|1645.52|25
1732453180000|2024-11-24 12:59:40|1651.57|1645.67|1651.43|1645.53|1652.54|1646.64|1651.42|1645.52|35
1732453190000|2024-11-24 12:59:50|1651.42|1645.52|1651.45|1645.55|1651.55|1645.65|1650.7|1644.8|32
1732453200000|2024-11-24 13:00:00|1651.42|1645.52|1649.34|1643.44|1651.42|1645.52|1648.49|1642.59|39
1732453210000|2024-11-24 13:00:10|1649.31|1643.41|1647.52|1641.62|1650.39|1644.49|1647.39|1641.49|39
1732453220000|2024-11-24 13:00:20|1647.4|1641.5|1645.27|1639.37|1647.4|1641.5|1644.88|1638.98|36
1732453230000|2024-11-24 13:00:30|1644.98|1639.08|1650.08|1644.18|1650.25|1644.35|1644.52|1638.62|38
1732453240000|2024-11-24 13:00:40|1650.34|1644.44|1648.71|1642.81|1650.98|1645.08|1648.71|1642.81|39
1732453250000|2024-11-24 13:00:50|1648.79|1642.89|1648.92|1643.02|1648.92|1643.02|1648.15|1642.25|38
1732453260000|2024-11-24 13:01:00|1648.99|1643.09|1645.4|1639.5|1649.38|1643.48|1644.36|1638.46|38
1732453270000|2024-11-24 13:01:10|1645.17|1639.27|1644.25|1638.35|1645.53|1639.63|1643.95|1638.05|37
1732453280000|2024-11-24 13:01:20|1644.39|1638.49|1645.47|1639.57|1646.81|1640.91|1644.27|1638.37|39
1732453290000|2024-11-24 13:01:30|1645.51|1639.61|1642.51|1636.61|1646.88|1640.98|1642.51|1636.61|39
1732453300000|2024-11-24 13:01:40|1642.52|1636.62|1644.29|1638.39|1644.37|1638.47|1642.47|1636.57|37
1732453310000|2024-11-24 13:01:50|1644.22|1638.32|1642.39|1636.49|1644.39|1638.49|1641.51|1635.61|36
1732453320000|2024-11-24 13:02:00|1642.31|1636.41|1645.7|1639.8|1645.75|1639.85|1640.76|1634.86|38
1732453330000|2024-11-24 13:02:10|1645.65|1639.75|1643.47|1637.57|1645.68|1639.78|1641.51|1635.61|39
1732453340000|2024-11-24 13:02:20|1643.58|1637.68|1645.67|1639.77|1647.14|1641.24|1643.58|1637.68|39
1732453350000|2024-11-24 13:02:30|1645.64|1639.74|1643.41|1637.51|1645.64|1639.74|1643.39|1637.49|39
1732453360000|2024-11-24 13:02:40|1643.39|1637.49|1644.76|1638.86|1645.02|1639.12|1643.39|1637.49|39
1732453370000|2024-11-24 13:02:50|1644.78|1638.88|1647.06|1641.16|1647.32|1641.42|1644.78|1638.88|38
1732453380000|2024-11-24 13:03:00|1647.16|1641.26|1648.68|1642.78|1649.9|1644|1646.66|1640.76|36
1732453390000|2024-11-24 13:03:10|1648.4|1642.5|1650.52|1644.62|1650.52|1644.62|1646.29|1640.39|39
1732453400000|2024-11-24 13:03:20|1650.48|1644.58|1652.02|1646.12|1652.17|1646.27|1649.46|1643.56|38
1732453410000|2024-11-24 13:03:30|1652.29|1646.39|1655.48|1649.58|1655.55|1649.65|1652.29|1646.39|32
1732453420000|2024-11-24 13:03:40|1655.47|1649.57|1656.47|1650.57|1656.59|1650.69|1655.47|1649.57|37
1732453430000|2024-11-24 13:03:50|1656.51|1650.61|1657.89|1651.99|1657.89|1651.99|1656.44|1650.54|33
1732453440000|2024-11-24 13:04:00|1657.87|1651.97|1659.48|1653.58|1659.48|1653.58|1657.7|1651.8|34
1732453450000|2024-11-24 13:04:10|1659.52|1653.62|1659.53|1653.63|1660.34|1654.44|1656.89|1650.99|39
1732453460000|2024-11-24 13:04:20|1659.55|1653.65|1660.44|1654.54|1660.58|1654.68|1659.53|1653.63|38
1732453470000|2024-11-24 13:04:30|1660.45|1654.55|1661.85|1655.95|1661.85|1655.95|1660.45|1654.55|27
1732453480000|2024-11-24 13:04:40|1661.92|1656.02|1661.57|1655.67|1661.92|1656.02|1660.47|1654.57|38
1732453490000|2024-11-24 13:04:50|1661.49|1655.59|1661.56|1655.66|1661.92|1656.02|1661.47|1655.57|28
1732453500000|2024-11-24 13:05:00|1661.54|1655.64|1661.63|1655.73|1662.46|1656.56|1661.31|1655.41|30
1732453510000|2024-11-24 13:05:10|1661.61|1655.71|1662.5|1656.6|1662.63|1656.73|1661.61|1655.71|33
1732453520000|2024-11-24 13:05:20|1662.61|1656.71|1663.74|1657.84|1663.77|1657.87|1662.59|1656.69|32
1732453530000|2024-11-24 13:05:30|1663.67|1657.77|1663.36|1657.46|1664.36|1658.46|1663.35|1657.45|35
1732453540000|2024-11-24 13:05:40|1663.3|1657.4|1663.55|1657.65|1663.65|1657.75|1662.42|1656.52|33
1732453550000|2024-11-24 13:05:50|1663.41|1657.51|1665.59|1659.69|1665.71|1659.81|1663.41|1657.51|36
1732453560000|2024-11-24 13:06:00|1665.66|1659.76|1666.36|1660.46|1666.47|1660.57|1665.58|1659.68|31
1732453570000|2024-11-24 13:06:10|1666.34|1660.44|1667.47|1661.57|1667.53|1661.63|1666.34|1660.44|36
1732453580000|2024-11-24 13:06:20|1667.37|1661.47|1667.62|1661.72|1667.67|1661.77|1667|1661.1|38
1732453590000|2024-11-24 13:06:30|1667.96|1662.06|1667.42|1661.52|1668.84|1662.94|1667.38|1661.48|35
1732453600000|2024-11-24 13:06:40|1666.85|1660.95|1666.71|1660.81|1667.42|1661.52|1666.17|1660.27|36
1732453610000|2024-11-24 13:06:50|1666.69|1660.79|1666.54|1660.64|1667.27|1661.37|1666.28|1660.38|38
1732453620000|2024-11-24 13:07:00|1666.55|1660.65|1665.63|1659.73|1666.96|1661.06|1665.57|1659.67|37
1732453630000|2024-11-24 13:07:10|1665.46|1659.56|1664.29|1658.39|1665.46|1659.56|1663.74|1657.84|40
1732453640000|2024-11-24 13:07:20|1664.27|1658.37|1662.6|1656.7|1664.27|1658.37|1662.6|1656.7|35
1732453650000|2024-11-24 13:07:30|1662.61|1656.71|1664.6|1658.7|1664.77|1658.87|1662.49|1656.59|35
1732453660000|2024-11-24 13:07:40|1664.59|1658.69|1665.52|1659.62|1665.52|1659.62|1664.52|1658.62|34
1732453670000|2024-11-24 13:07:50|1665.46|1659.56|1665.82|1659.92|1665.84|1659.94|1665.39|1659.49|33
1732453680000|2024-11-24 13:08:00|1665.72|1659.82|1664.45|1658.55|1665.72|1659.82|1663.98|1658.08|37
1732453690000|2024-11-24 13:08:10|1664.55|1658.65|1665.55|1659.65|1665.67|1659.77|1664.46|1658.56|33
1732453700000|2024-11-24 13:08:20|1665.54|1659.64|1664.6|1658.7|1665.59|1659.69|1664.55|1658.65|34
1732453710000|2024-11-24 13:08:30|1664.58|1658.68|1665.53|1659.63|1665.55|1659.65|1664.56|1658.66|36
1732453720000|2024-11-24 13:08:40|1665.61|1659.71|1667.89|1661.99|1667.89|1661.99|1665.61|1659.71|34
1732453730000|2024-11-24 13:08:50|1667.87|1661.97|1667.64|1661.74|1667.87|1661.97|1667.04|1661.14|29
1732453740000|2024-11-24 13:09:00|1667.6|1661.7|1664.73|1658.83|1667.99|1662.09|1664.73|1658.83|36
1732453750000|2024-11-24 13:09:10|1664.53|1658.63|1665.45|1659.55|1665.75|1659.85|1664.53|1658.63|32
1732453760000|2024-11-24 13:09:20|1665.36|1659.46|1666.43|1660.53|1666.49|1660.59|1664.65|1658.75|37
1732453770000|2024-11-24 13:09:30|1666.4|1660.5|1666.29|1660.39|1666.51|1660.61|1665.68|1659.78|32
1732453780000|2024-11-24 13:09:40|1666.32|1660.42|1666.35|1660.45|1667.44|1661.54|1666.15|1660.25|34
1732453790000|2024-11-24 13:09:50|1666.46|1660.56|1665.42|1659.52|1666.46|1660.56|1665.42|1659.52|36
1732453800000|2024-11-24 13:10:00|1665.45|1659.55|1667.39|1661.49|1667.4|1661.5|1664.58|1658.68|37
1732453810000|2024-11-24 13:10:10|1667.35|1661.45|1667.12|1661.22|1668.7|1662.8|1666.84|1660.94|38
1732453820000|2024-11-24 13:10:20|1667.1|1661.2|1665.91|1660.01|1667.38|1661.48|1665.72|1659.82|37
1732453830000|2024-11-24 13:10:30|1665.89|1659.99|1665.71|1659.81|1666.72|1660.82|1665.37|1659.47|36
1732453840000|2024-11-24 13:10:40|1665.57|1659.67|1665.82|1659.92|1665.85|1659.95|1664.48|1658.58|36
1732453850000|2024-11-24 13:10:50|1665.74|1659.84|1667.69|1661.79|1667.69|1661.79|1665.57|1659.67|36
1732453860000|2024-11-24 13:11:00|1667.71|1661.81|1665.21|1659.31|1667.71|1661.81|1664.68|1658.78|37
1732453870000|2024-11-24 13:11:10|1665.39|1659.49|1667.45|1661.55|1667.51|1661.61|1665.39|1659.49|35
1732453880000|2024-11-24 13:11:20|1667.49|1661.59|1669.53|1663.63|1669.57|1663.67|1667.49|1661.59|32
1732453890000|2024-11-24 13:11:30|1669.52|1663.62|1668.7|1662.8|1669.73|1663.83|1668.68|1662.78|34
1732453900000|2024-11-24 13:11:40|1668.81|1662.91|1668.84|1662.94|1669.02|1663.12|1668.54|1662.64|34
1732453910000|2024-11-24 13:11:50|1668.83|1662.93|1669.71|1663.81|1669.96|1664.06|1668.75|1662.85|31
1732453920000|2024-11-24 13:12:00|1669.69|1663.79|1671.55|1665.65|1671.55|1665.65|1669.56|1663.66|37
1732453930000|2024-11-24 13:12:10|1671.45|1665.55|1670.56|1664.66|1671.53|1665.63|1670.11|1664.21|37
1732453940000|2024-11-24 13:12:20|1670.61|1664.71|1669.71|1663.81|1670.69|1664.79|1669.5|1663.6|37
1732453950000|2024-11-24 13:12:30|1669.5|1663.6|1668.42|1662.52|1669.5|1663.6|1668.37|1662.47|36
1732453960000|2024-11-24 13:12:40|1668.45|1662.55|1669.38|1663.48|1669.51|1663.61|1668.39|1662.49|36
1732453970000|2024-11-24 13:12:50|1669.48|1663.58|1668.51|1662.61|1669.48|1663.58|1668.51|1662.61|33
1732453980000|2024-11-24 13:13:00|1668.58|1662.68|1668.59|1662.69|1668.6|1662.7|1667.28|1661.38|35
1732453990000|2024-11-24 13:13:10|1668.55|1662.65|1670.52|1664.62|1670.52|1664.62|1668.52|1662.62|32
1732454000000|2024-11-24 13:13:20|1670.5|1664.6|1670.9|1665|1670.95|1665.05|1670.5|1664.6|36
1732454010000|2024-11-24 13:13:30|1670.88|1664.98|1668.64|1662.74|1670.88|1664.98|1668.52|1662.62|35
1732454020000|2024-11-24 13:13:40|1668.62|1662.72|1668.07|1662.17|1668.64|1662.74|1668.06|1662.16|31
1732454030000|2024-11-24 13:13:50|1668.1|1662.2|1666.47|1660.57|1668.19|1662.29|1666.47|1660.57|35
1732454040000|2024-11-24 13:14:00|1666.46|1660.56|1667.66|1661.76|1667.66|1661.76|1666.46|1660.56|31
1732454050000|2024-11-24 13:14:10|1667.73|1661.83|1668.45|1662.55|1668.46|1662.56|1667.56|1661.66|29
1732454060000|2024-11-24 13:14:20|1668.46|1662.56|1668.72|1662.82|1669.18|1663.28|1668.46|1662.56|34
1732454070000|2024-11-24 13:14:30|1668.85|1662.95|1668.94|1663.04|1668.98|1663.08|1668.58|1662.68|21
1732454080000|2024-11-24 13:14:40|1668.9|1663|1669.12|1663.22|1669.38|1663.48|1668.55|1662.65|32
1732454090000|2024-11-24 13:14:50|1669.13|1663.23|1668.15|1662.25|1669.13|1663.23|1667.99|1662.09|35
1732454100000|2024-11-24 13:15:00|1667.97|1662.07|1667.03|1661.13|1667.97|1662.07|1666.72|1660.82|36
1732454110000|2024-11-24 13:15:10|1666.78|1660.88|1665.51|1659.61|1666.99|1661.09|1665.27|1659.37|38
1732454120000|2024-11-24 13:15:20|1665.5|1659.6|1664.84|1658.94|1665.79|1659.89|1664.84|1658.94|29
1732454130000|2024-11-24 13:15:30|1664.75|1658.85|1666.66|1660.76|1666.68|1660.78|1664.5|1658.6|32
1732454140000|2024-11-24 13:15:40|1666.49|1660.59|1667.01|1661.11|1667.01|1661.11|1664.71|1658.81|37
1732454150000|2024-11-24 13:15:50|1667.13|1661.23|1667.79|1661.89|1668.07|1662.17|1666.7|1660.8|33
1732454160000|2024-11-24 13:16:00|1667.74|1661.84|1669.43|1663.53|1669.44|1663.54|1667.74|1661.84|35
1732454170000|2024-11-24 13:16:10|1669.5|1663.6|1669.58|1663.68|1669.71|1663.81|1669.32|1663.42|31
1732454180000|2024-11-24 13:16:20|1669.56|1663.66|1671.03|1665.13|1671.21|1665.31|1669.45|1663.55|34
1732454190000|2024-11-24 13:16:30|1670.93|1665.03|1671.6|1665.7|1671.68|1665.78|1670.91|1665.01|30
1732454200000|2024-11-24 13:16:40|1671.66|1665.76|1672.64|1666.74|1672.67|1666.77|1671.61|1665.71|28
1732454210000|2024-11-24 13:16:50|1672.67|1666.77|1672.55|1666.65|1672.67|1666.77|1672.5|1666.6|31
1732454220000|2024-11-24 13:17:00|1672.53|1666.63|1673.5|1667.6|1673.51|1667.61|1672.53|1666.63|34
1732454230000|2024-11-24 13:17:10|1673.51|1667.61|1673.53|1667.63|1673.63|1667.73|1673.5|1667.6|28
1732454240000|2024-11-24 13:17:20|1673.51|1667.61|1674.5|1668.6|1674.66|1668.76|1673.51|1667.61|28
1732454250000|2024-11-24 13:17:30|1674.48|1668.58|1674.44|1668.54|1674.51|1668.61|1674.34|1668.44|31
1732454260000|2024-11-24 13:17:40|1674.41|1668.51|1674.38|1668.48|1674.51|1668.61|1674.33|1668.43|33
1732454270000|2024-11-24 13:17:50|1674.33|1668.43|1673.72|1667.82|1674.41|1668.51|1672.76|1666.86|34
1732454280000|2024-11-24 13:18:00|1673.7|1667.8|1674.63|1668.73|1674.79|1668.89|1673.61|1667.71|34
1732454290000|2024-11-24 13:18:10|1674.71|1668.81|1674.6|1668.7|1675.26|1669.36|1674.47|1668.57|25
1732454300000|2024-11-24 13:18:20|1674.57|1668.67|1673.62|1667.72|1674.57|1668.67|1672.85|1666.95|37
1732454310000|2024-11-24 13:18:30|1673.55|1667.65|1673.35|1667.45|1673.62|1667.72|1672.58|1666.68|33
1732454320000|2024-11-24 13:18:40|1673.31|1667.41|1673.49|1667.59|1673.55|1667.65|1672.8|1666.9|31
1732454330000|2024-11-24 13:18:50|1673.52|1667.62|1672.54|1666.64|1673.57|1667.67|1672.54|1666.64|28
1732454340000|2024-11-24 13:19:00|1672.57|1666.67|1674.37|1668.47|1674.37|1668.47|1672.54|1666.64|32
1732454350000|2024-11-24 13:19:10|1674.38|1668.48|1674.53|1668.63|1674.83|1668.93|1674.38|1668.48|35
1732454360000|2024-11-24 13:19:20|1674.5|1668.6|1674.55|1668.65|1674.62|1668.72|1673.81|1667.91|28
1732454370000|2024-11-24 13:19:30|1674.6|1668.7|1674.71|1668.81|1674.71|1668.81|1674.45|1668.55|30
1732454380000|2024-11-24 13:19:40|1674.81|1668.91|1674.38|1668.48|1675.26|1669.36|1674.38|1668.48|35
1732454390000|2024-11-24 13:19:50|1674.44|1668.54|1675.35|1669.45|1675.35|1669.45|1674.44|1668.54|25
1732454400000|2024-11-24 13:20:00|1675.25|1669.35|1673.5|1667.6|1675.27|1669.37|1673.43|1667.53|35
1732454410000|2024-11-24 13:20:10|1673.48|1667.58|1673.46|1667.56|1673.48|1667.58|1672.82|1666.92|33
1732454420000|2024-11-24 13:20:20|1673.48|1667.58|1673.62|1667.72|1673.64|1667.74|1673.33|1667.43|36
1732454430000|2024-11-24 13:20:30|1673.6|1667.7|1673.58|1667.68|1674.35|1668.45|1673.5|1667.6|35
1732454440000|2024-11-24 13:20:40|1673.56|1667.66|1673.51|1667.61|1674.33|1668.43|1673.42|1667.52|31
1732454450000|2024-11-24 13:20:50|1673.47|1667.57|1673.18|1667.28|1673.51|1667.61|1672.64|1666.74|35
1732454460000|2024-11-24 13:21:00|1673.2|1667.3|1670.61|1664.71|1673.46|1667.56|1670.49|1664.59|36
1732454470000|2024-11-24 13:21:10|1670.58|1664.68|1669.55|1663.65|1670.58|1664.68|1669.01|1663.11|34
1732454480000|2024-11-24 13:21:20|1669.5|1663.6|1670.7|1664.8|1670.7|1664.8|1669.44|1663.54|33
1732454490000|2024-11-24 13:21:30|1670.62|1664.72|1672.52|1666.62|1672.52|1666.62|1669.68|1663.78|38
1732454500000|2024-11-24 13:21:40|1672.54|1666.64|1674.43|1668.53|1674.5|1668.6|1672.46|1666.56|33
1732454510000|2024-11-24 13:21:50|1674.41|1668.51|1675.44|1669.54|1675.5|1669.6|1674.38|1668.48|32
1732454520000|2024-11-24 13:22:00|1675.46|1669.56|1675.46|1669.56|1675.58|1669.68|1675.35|1669.45|30
1732454530000|2024-11-24 13:22:10|1675.47|1669.57|1675.48|1669.58|1676.31|1670.41|1675.38|1669.48|37
1732454540000|2024-11-24 13:22:20|1675.51|1669.61|1676.5|1670.6|1676.59|1670.69|1675.51|1669.61|34
1732454550000|2024-11-24 13:22:30|1676.52|1670.62|1677.44|1671.54|1677.51|1671.61|1676.52|1670.62|30
1732454560000|2024-11-24 13:22:40|1677.46|1671.56|1678.42|1672.52|1678.42|1672.52|1677.29|1671.39|32
1732454570000|2024-11-24 13:22:50|1677.61|1671.71|1678.25|1672.35|1678.27|1672.37|1677.41|1671.51|30
1732454580000|2024-11-24 13:23:00|1678.27|1672.37|1677.88|1671.98|1678.54|1672.64|1677.51|1671.61|33
1732454590000|2024-11-24 13:23:10|1678.11|1672.21|1678.44|1672.54|1678.47|1672.57|1678.11|1672.21|32
1732454600000|2024-11-24 13:23:20|1678.38|1672.48|1679.7|1673.8|1680.28|1674.38|1678.3|1672.4|33
1732454610000|2024-11-24 13:23:30|1679.73|1673.83|1680.42|1674.52|1680.45|1674.55|1679.5|1673.6|34
1732454620000|2024-11-24 13:23:40|1680.45|1674.55|1680.45|1674.55|1680.46|1674.56|1680.26|1674.36|25
1732454630000|2024-11-24 13:23:50|1680.43|1674.53|1679.69|1673.79|1680.45|1674.55|1679.54|1673.64|32
1732454640000|2024-11-24 13:24:00|1679.53|1673.63|1678.51|1672.61|1679.53|1673.63|1678.51|1672.61|34
1732454650000|2024-11-24 13:24:10|1678.5|1672.6|1679.4|1673.5|1679.46|1673.56|1678.39|1672.49|34
1732454660000|2024-11-24 13:24:20|1679.47|1673.57|1679.36|1673.46|1679.48|1673.58|1679.19|1673.29|32
1732454670000|2024-11-24 13:24:30|1679.38|1673.48|1679.53|1673.63|1679.7|1673.8|1679.21|1673.31|31
1732454680000|2024-11-24 13:24:40|1679.55|1673.65|1680.55|1674.65|1680.55|1674.65|1679.55|1673.65|35
1732454690000|2024-11-24 13:24:50|1680.56|1674.66|1680.43|1674.53|1680.56|1674.66|1680.37|1674.47|28
1732454700000|2024-11-24 13:25:00|1680.41|1674.51|1680.71|1674.81|1680.91|1675.01|1680.41|1674.51|34
1732454710000|2024-11-24 13:25:10|1680.66|1674.76|1680.63|1674.73|1680.89|1674.99|1680.45|1674.55|32
1732454720000|2024-11-24 13:25:20|1680.6|1674.7|1683.01|1677.11|1683.53|1677.63|1680.42|1674.52|33
1732454730000|2024-11-24 13:25:30|1682.94|1677.04|1682.88|1676.98|1682.94|1677.04|1682.49|1676.59|29
1732454740000|2024-11-24 13:25:40|1682.9|1677|1682.9|1677|1682.91|1677.01|1682.55|1676.65|24
1732454750000|2024-11-24 13:25:50|1683.03|1677.13|1683.64|1677.74|1683.7|1677.8|1683.03|1677.13|22
1732454760000|2024-11-24 13:26:00|1683.87|1677.97|1683.49|1677.59|1684.26|1678.36|1683.49|1677.59|29
1732454770000|2024-11-24 13:26:10|1683.61|1677.71|1684.45|1678.55|1684.59|1678.69|1683.61|1677.71|30
1732454780000|2024-11-24 13:26:20|1684.5|1678.6|1683.81|1677.91|1684.63|1678.73|1683.81|1677.91|32
1732454790000|2024-11-24 13:26:30|1683.74|1677.84|1683.79|1677.89|1683.93|1678.03|1683.57|1677.67|31
1732454800000|2024-11-24 13:26:40|1683.75|1677.85|1683.41|1677.51|1683.77|1677.87|1683.35|1677.45|30
1732454810000|2024-11-24 13:26:50|1683.39|1677.49|1682.44|1676.54|1683.47|1677.57|1682.44|1676.54|31
1732454820000|2024-11-24 13:27:00|1682.4|1676.5|1682.7|1676.8|1682.79|1676.89|1682.33|1676.43|27
1732454830000|2024-11-24 13:27:10|1682.72|1676.82|1683.29|1677.39|1683.38|1677.48|1682.42|1676.52|33
1732454840000|2024-11-24 13:27:20|1682.91|1677.01|1683.58|1677.68|1683.59|1677.69|1682.44|1676.54|34
1732454850000|2024-11-24 13:27:30|1683.72|1677.82|1683.84|1677.94|1683.96|1678.06|1683.63|1677.73|25
1732454860000|2024-11-24 13:27:40|1683.92|1678.02|1684.5|1678.6|1684.59|1678.69|1683.75|1677.85|30
1732454870000|2024-11-24 13:27:50|1684.52|1678.62|1684.58|1678.68|1684.63|1678.73|1684.46|1678.56|20
1732454880000|2024-11-24 13:28:00|1684.61|1678.71|1684.58|1678.68|1684.61|1678.71|1684.21|1678.31|35
1732454890000|2024-11-24 13:28:10|1684.5|1678.6|1684.44|1678.54|1684.63|1678.73|1684.4|1678.5|27
1732454900000|2024-11-24 13:28:20|1684.41|1678.51|1683.49|1677.59|1684.43|1678.53|1682.89|1676.99|28
1732454910000|2024-11-24 13:28:30|1683.58|1677.68|1683.51|1677.61|1684.26|1678.36|1683.41|1677.51|36
1732454920000|2024-11-24 13:28:40|1683.52|1677.62|1683.43|1677.53|1683.54|1677.64|1683.37|1677.47|23
1732454930000|2024-11-24 13:28:50|1683.41|1677.51|1683.54|1677.64|1683.6|1677.7|1683.39|1677.49|24
1732454940000|2024-11-24 13:29:00|1683.51|1677.61|1684.5|1678.6|1684.5|1678.6|1683.35|1677.45|31
1732454950000|2024-11-24 13:29:10|1684.51|1678.61|1684.48|1678.58|1684.62|1678.72|1684.46|1678.56|25
1732454960000|2024-11-24 13:29:20|1684.5|1678.6|1684.72|1678.82|1685.38|1679.48|1684.5|1678.6|27
1732454970000|2024-11-24 13:29:30|1684.75|1678.85|1684.51|1678.61|1684.75|1678.85|1684.48|1678.58|32
1732454980000|2024-11-24 13:29:40|1684.53|1678.63|1684.32|1678.42|1684.58|1678.68|1684.32|1678.42|30
1732454990000|2024-11-24 13:29:50|1684.38|1678.48|1684.46|1678.56|1684.47|1678.57|1684.01|1678.11|27
1732455000000|2024-11-24 13:30:00|1684.5|1678.6|1683.56|1677.66|1684.59|1678.69|1683.38|1677.48|35
1732455010000|2024-11-24 13:30:10|1683.48|1677.58|1682.57|1676.67|1683.49|1677.59|1682.52|1676.62|34
1732455020000|2024-11-24 13:30:20|1682.55|1676.65|1681.88|1675.98|1682.64|1676.74|1681.76|1675.86|37
1732455030000|2024-11-24 13:30:30|1681.85|1675.95|1680.8|1674.9|1681.97|1676.07|1680.8|1674.9|28
1732455040000|2024-11-24 13:30:40|1680.91|1675.01|1680.82|1674.92|1680.91|1675.01|1680.39|1674.49|37
1732455050000|2024-11-24 13:30:50|1680.72|1674.82|1679.79|1673.89|1680.72|1674.82|1679.74|1673.84|32
1732455060000|2024-11-24 13:31:00|1679.81|1673.91|1679.36|1673.46|1680|1674.1|1679.34|1673.44|28
1732455070000|2024-11-24 13:31:10|1679.35|1673.45|1690.45|1672.45|1695.55|1674.42|1675|1658.1|37
1732455080000|2024-11-24 13:31:20|1689.4|1672.22|1673.94|1668.04|1689.4|1672.24|1673.56|1667.66|39
1732455090000|2024-11-24 13:31:30|1673.97|1668.07|1675.58|1669.68|1676.04|1670.14|1673.58|1667.68|39
1732455100000|2024-11-24 13:31:40|1675.73|1669.83|1676.66|1670.76|1676.66|1670.76|1675.44|1669.54|38
1732455110000|2024-11-24 13:31:50|1676.72|1670.82|1676.54|1670.64|1677.1|1671.2|1676.44|1670.54|33
1732455120000|2024-11-24 13:32:00|1676.59|1670.69|1677.72|1671.82|1677.8|1671.9|1676.53|1670.63|34
1732455130000|2024-11-24 13:32:10|1677.66|1671.76|1677.19|1671.29|1677.79|1671.89|1677.19|1671.29|31
1732455140000|2024-11-24 13:32:20|1677.2|1671.3|1679.72|1673.82|1679.75|1673.85|1677.15|1671.25|38
1732455150000|2024-11-24 13:32:30|1679.43|1673.53|1680.56|1674.66|1680.56|1674.66|1678.92|1673.02|31
1732455160000|2024-11-24 13:32:40|1680.68|1674.78|1682.8|1676.9|1682.8|1676.9|1680.68|1674.78|28
1732455170000|2024-11-24 13:32:50|1682.74|1676.84|1682.73|1676.83|1683.05|1677.15|1682.55|1676.65|35
1732455180000|2024-11-24 13:33:00|1682.75|1676.85|1682.71|1676.81|1682.89|1676.99|1682.49|1676.59|28
1732455190000|2024-11-24 13:33:10|1682.68|1676.78|1683.7|1677.8|1683.72|1677.82|1682.68|1676.78|33
1732455200000|2024-11-24 13:33:20|1683.62|1677.72|1682|1676.1|1683.8|1677.9|1682|1676.1|32
1732455210000|2024-11-24 13:33:30|1681.88|1675.98|1682.56|1676.66|1682.9|1677|1681.69|1675.79|34
1732455220000|2024-11-24 13:33:40|1682.55|1676.65|1683.55|1677.65|1683.55|1677.65|1682.53|1676.63|20
1732455230000|2024-11-24 13:33:50|1683.52|1677.62|1683.49|1677.59|1683.72|1677.82|1683.49|1677.59|32
1732455240000|2024-11-24 13:34:00|1683.53|1677.63|1683.53|1677.63|1683.84|1677.94|1683.04|1677.14|31
1732455250000|2024-11-24 13:34:10|1683.59|1677.69|1681.48|1675.58|1684.35|1678.45|1681.48|1675.58|33
1732455260000|2024-11-24 13:34:20|1681.49|1675.59|1679.69|1673.79|1681.5|1675.6|1679.69|1673.79|30
1732455270000|2024-11-24 13:34:30|1679.75|1673.85|1677.87|1671.97|1679.75|1673.85|1677.77|1671.87|34
1732455280000|2024-11-24 13:34:40|1677.64|1671.74|1677.05|1671.15|1677.64|1671.74|1676.82|1670.92|36
1732455290000|2024-11-24 13:34:50|1677.02|1671.12|1676.82|1670.92|1677.51|1671.61|1676.79|1670.89|33
1732455300000|2024-11-24 13:35:00|1676.72|1670.82|1676.09|1670.19|1677.48|1671.58|1674.7|1668.8|37
1732455310000|2024-11-24 13:35:10|1676.1|1670.2|1677.42|1671.52|1677.48|1671.58|1675.76|1669.86|36
1732455320000|2024-11-24 13:35:20|1677.44|1671.54|1674.8|1668.9|1677.56|1671.66|1674.78|1668.88|38
1732455330000|2024-11-24 13:35:30|1674.81|1668.91|1675.79|1669.89|1676.71|1670.81|1674.77|1668.87|34
1732455340000|2024-11-24 13:35:40|1675.77|1669.87|1675.57|1669.67|1675.94|1670.04|1674.81|1668.91|36
1732455350000|2024-11-24 13:35:50|1675.76|1669.86|1675.15|1669.25|1675.76|1669.86|1675.15|1669.25|30
1732455360000|2024-11-24 13:36:00|1675.21|1669.31|1677.54|1671.64|1677.54|1671.64|1675.14|1669.24|34
1732455370000|2024-11-24 13:36:10|1677.58|1671.68|1677.23|1671.33|1677.79|1671.89|1677.12|1671.22|35
1732455380000|2024-11-24 13:36:20|1677.12|1671.22|1676.11|1670.21|1677.15|1671.25|1675.67|1669.77|39
1732455390000|2024-11-24 13:36:30|1676.22|1670.32|1675.62|1669.72|1676.69|1670.79|1675.55|1669.65|33
1732455400000|2024-11-24 13:36:40|1675.59|1669.69|1673.86|1667.96|1675.7|1669.8|1673.86|1667.96|32
1732455410000|2024-11-24 13:36:50|1673.85|1667.95|1672.75|1666.85|1673.85|1667.95|1672.49|1666.59|34
1732455420000|2024-11-24 13:37:00|1672.73|1666.83|1675.45|1669.55|1675.45|1669.55|1672.7|1666.8|37
1732455430000|2024-11-24 13:37:10|1675.43|1669.53|1672.7|1666.8|1675.84|1669.94|1672.52|1666.62|36
1732455440000|2024-11-24 13:37:20|1672.52|1666.62|1670.46|1664.56|1672.56|1666.66|1670.34|1664.44|33
1732455450000|2024-11-24 13:37:30|1670.49|1664.59|1669.18|1663.28|1671.02|1665.12|1669.06|1663.16|36
1732455460000|2024-11-24 13:37:40|1668.42|1662.52|1668.58|1662.68|1668.69|1662.79|1667.75|1661.85|37
1732455470000|2024-11-24 13:37:50|1668.54|1662.64|1669.62|1663.72|1669.62|1663.72|1668.49|1662.59|29
1732455480000|2024-11-24 13:38:00|1669.63|1663.73|1672.32|1666.42|1673.51|1667.61|1669.63|1663.73|38
1732455490000|2024-11-24 13:38:10|1672.4|1666.5|1673.57|1667.67|1673.62|1667.72|1672.4|1666.5|35
1732455500000|2024-11-24 13:38:20|1673.51|1667.61|1675.55|1669.65|1675.95|1670.05|1673.38|1667.48|37
1732455510000|2024-11-24 13:38:30|1675.41|1669.51|1675.01|1669.11|1675.41|1669.51|1674.72|1668.82|37
1732455520000|2024-11-24 13:38:40|1674.83|1668.93|1673.18|1667.28|1675.15|1669.25|1673.18|1667.28|33
1732455530000|2024-11-24 13:38:50|1673.21|1667.31|1673.53|1667.63|1673.57|1667.67|1672.72|1666.82|34
1732455540000|2024-11-24 13:39:00|1673.55|1667.65|1673.77|1667.87|1674.11|1668.21|1672.91|1667.01|39
1732455550000|2024-11-24 13:39:10|1673.82|1667.92|1673.42|1667.52|1673.88|1667.98|1673.36|1667.46|31
1732455560000|2024-11-24 13:39:20|1673.53|1667.63|1674.6|1668.7|1674.69|1668.79|1673.53|1667.63|31
1732455570000|2024-11-24 13:39:30|1674.58|1668.68|1675.99|1670.09|1676.34|1670.44|1674.54|1668.64|31
1732455580000|2024-11-24 13:39:40|1675.73|1669.83|1673.6|1667.7|1675.73|1669.83|1673.6|1667.7|38
1732455590000|2024-11-24 13:39:50|1673.58|1667.68|1674.59|1668.69|1674.69|1668.79|1673.53|1667.63|24
1732455600000|2024-11-24 13:40:00|1674.43|1668.53|1674.68|1668.78|1674.71|1668.81|1673.49|1667.59|34
1732455610000|2024-11-24 13:40:10|1674.72|1668.82|1676.44|1670.54|1676.79|1670.89|1674.72|1668.82|35
1732455620000|2024-11-24 13:40:20|1676.37|1670.47|1676.78|1670.88|1676.78|1670.88|1676.22|1670.32|26
1732455630000|2024-11-24 13:40:30|1676.87|1670.97|1677.04|1671.14|1677.55|1671.65|1676.77|1670.87|30
1732455640000|2024-11-24 13:40:40|1676.84|1670.94|1677.69|1671.79|1677.7|1671.8|1676.84|1670.94|30
1732455650000|2024-11-24 13:40:50|1677.74|1671.84|1676.12|1670.22|1677.82|1671.92|1676.12|1670.22|36
1732455660000|2024-11-24 13:41:00|1675.82|1669.92|1675.48|1669.58|1676.26|1670.36|1675.42|1669.52|34
1732455670000|2024-11-24 13:41:10|1675.47|1669.57|1674.9|1669|1675.91|1670.01|1674.9|1669|38
1732455680000|2024-11-24 13:41:20|1674.83|1668.93|1673.75|1667.85|1674.83|1668.93|1673.56|1667.66|33
1732455690000|2024-11-24 13:41:30|1673.8|1667.9|1673.65|1667.75|1674.73|1668.83|1673.65|1667.75|30
1732455700000|2024-11-24 13:41:40|1673.73|1667.83|1671.83|1665.93|1673.79|1667.89|1671.56|1665.66|33
1732455710000|2024-11-24 13:41:50|1672.03|1666.13|1673.21|1667.31|1673.46|1667.56|1671.77|1665.87|37
1732455720000|2024-11-24 13:42:00|1673.25|1667.35|1675.58|1669.68|1675.8|1669.9|1673.22|1667.32|38
1732455730000|2024-11-24 13:42:10|1675.63|1669.73|1674.69|1668.79|1676.44|1670.54|1674.43|1668.53|33
1732455740000|2024-11-24 13:42:20|1674.66|1668.76|1675.47|1669.57|1675.94|1670.04|1674.51|1668.61|39
1732455750000|2024-11-24 13:42:30|1675.51|1669.61|1675.85|1669.95|1676.48|1670.58|1675.48|1669.58|37
1732455760000|2024-11-24 13:42:40|1675.98|1670.08|1675.06|1669.16|1675.98|1670.08|1675.02|1669.12|27
1732455770000|2024-11-24 13:42:50|1675.04|1669.14|1675.85|1669.95|1676.04|1670.14|1675|1669.1|33
1732455780000|2024-11-24 13:43:00|1675.73|1669.83|1674.42|1668.52|1675.75|1669.85|1674.42|1668.52|31
1732455790000|2024-11-24 13:43:10|1674.4|1668.5|1672.51|1666.61|1674.62|1668.72|1672.5|1666.6|37
1732455800000|2024-11-24 13:43:20|1672.56|1666.66|1673.71|1667.81|1673.71|1667.81|1672.56|1666.66|32
1732455810000|2024-11-24 13:43:30|1673.69|1667.79|1674.31|1668.41|1674.5|1668.6|1673.54|1667.64|31
1732455820000|2024-11-24 13:43:40|1674.44|1668.54|1672.81|1666.91|1674.45|1668.55|1672.74|1666.84|33
1732455830000|2024-11-24 13:43:50|1672.85|1666.95|1672.54|1666.64|1673.49|1667.59|1672.54|1666.64|29
1732455840000|2024-11-24 13:44:00|1672.55|1666.65|1672.46|1666.56|1672.62|1666.72|1672.3|1666.4|30
1732455850000|2024-11-24 13:44:10|1672.49|1666.59|1673.54|1667.64|1674.45|1668.55|1672.49|1666.59|34
1732455860000|2024-11-24 13:44:20|1673.53|1667.63|1672.28|1666.38|1673.78|1667.88|1672.28|1666.38|35
1732455870000|2024-11-24 13:44:30|1672.21|1666.31|1671.13|1665.23|1672.49|1666.59|1671.01|1665.11|34
1732455880000|2024-11-24 13:44:40|1671.08|1665.18|1669.69|1663.79|1671.08|1665.18|1669.65|1663.75|33
1732455890000|2024-11-24 13:44:50|1669.61|1663.71|1669.15|1663.25|1669.61|1663.71|1669.08|1663.18|35
1732455900000|2024-11-24 13:45:00|1669.12|1663.22|1667.76|1661.86|1670.13|1664.23|1667.72|1661.82|39
1732455910000|2024-11-24 13:45:10|1667.74|1661.84|1667.7|1661.8|1668.58|1662.68|1667.7|1661.8|34
1732455920000|2024-11-24 13:45:20|1667.71|1661.81|1666.58|1660.68|1667.78|1661.88|1666.07|1660.17|35
1732455930000|2024-11-24 13:45:30|1666.45|1660.55|1664.78|1658.88|1666.45|1660.55|1664.72|1658.82|40
1732455940000|2024-11-24 13:45:40|1664.7|1658.8|1664.48|1658.58|1664.74|1658.84|1663.73|1657.83|34
1732455950000|2024-11-24 13:45:50|1664.46|1658.56|1664.48|1658.58|1664.64|1658.74|1663.97|1658.07|29
1732455960000|2024-11-24 13:46:00|1664.47|1658.57|1666.71|1660.81|1667.08|1661.18|1664.47|1658.57|37
1732455970000|2024-11-24 13:46:10|1666.65|1660.75|1667.91|1662.01|1667.91|1662.01|1666.49|1660.59|31
1732455980000|2024-11-24 13:46:20|1667.9|1662|1667.91|1662.01|1668.42|1662.52|1667.48|1661.58|34
1732455990000|2024-11-24 13:46:30|1668.01|1662.11|1668.44|1662.54|1668.56|1662.66|1667.62|1661.72|35
1732456000000|2024-11-24 13:46:40|1668.29|1662.39|1668.95|1663.05|1670.64|1664.74|1668.14|1662.24|40
1732456010000|2024-11-24 13:46:50|1669.01|1663.11|1671.59|1665.69|1671.6|1665.7|1668.84|1662.94|38
1732456020000|2024-11-24 13:47:00|1671.54|1665.64|1670.48|1664.58|1672.55|1666.65|1669.83|1663.93|38
1732456030000|2024-11-24 13:47:10|1670.69|1664.79|1669.81|1663.91|1671.38|1665.48|1669.81|1663.91|39
1732456040000|2024-11-24 13:47:20|1669.89|1663.99|1670.66|1664.76|1670.66|1664.76|1669.77|1663.87|35
1732456050000|2024-11-24 13:47:30|1670.67|1664.77|1673.55|1667.65|1673.57|1667.67|1670.67|1664.77|39
1732456060000|2024-11-24 13:47:40|1673.57|1667.67|1675.51|1669.61|1675.58|1669.68|1673.57|1667.67|32
1732456070000|2024-11-24 13:47:50|1675.47|1669.57|1676.5|1670.6|1676.54|1670.64|1675.47|1669.57|37
1732456080000|2024-11-24 13:48:00|1676.53|1670.63|1675.79|1669.89|1677.28|1671.38|1675.68|1669.78|32
1732456090000|2024-11-24 13:48:10|1675.81|1669.91|1676.74|1670.84|1676.8|1670.9|1674.81|1668.91|35
1732456100000|2024-11-24 13:48:20|1676.72|1670.82|1677.71|1671.81|1678.44|1672.54|1676.53|1670.63|36
1732456110000|2024-11-24 13:48:30|1677.74|1671.84|1677.78|1671.88|1678.26|1672.36|1677.6|1671.7|36
1732456120000|2024-11-24 13:48:40|1677.71|1671.81|1677.18|1671.28|1677.71|1671.81|1676.3|1670.4|33
1732456130000|2024-11-24 13:48:50|1677.1|1671.2|1677.36|1671.46|1677.53|1671.63|1676.66|1670.76|33
1732456140000|2024-11-24 13:49:00|1677.41|1671.51|1679.15|1673.25|1679.22|1673.32|1677.35|1671.45|34
1732456150000|2024-11-24 13:49:10|1679.13|1673.23|1677.91|1672.01|1679.19|1673.29|1677.79|1671.89|39
1732456160000|2024-11-24 13:49:20|1677.97|1672.07|1677.43|1671.53|1678.49|1672.59|1677.43|1671.53|34
1732456170000|2024-11-24 13:49:30|1677.45|1671.55|1676.72|1670.82|1677.47|1671.57|1676.45|1670.55|37
1732456180000|2024-11-24 13:49:40|1676.64|1670.74|1676.54|1670.64|1676.79|1670.89|1676.2|1670.3|35
1732456190000|2024-11-24 13:49:50|1676.53|1670.63|1675.49|1669.59|1676.53|1670.63|1675.49|1669.59|34
1732456200000|2024-11-24 13:50:00|1675.51|1669.61|1676.46|1670.56|1676.54|1670.64|1674.6|1668.7|39
1732456210000|2024-11-24 13:50:10|1676.37|1670.47|1676.35|1670.45|1677.3|1671.4|1675.7|1669.8|37
1732456220000|2024-11-24 13:50:20|1676.54|1670.64|1677.78|1671.88|1678.37|1672.47|1676.54|1670.64|39
1732456230000|2024-11-24 13:50:30|1678.43|1672.53|1679.31|1673.41|1679.33|1673.43|1678.43|1672.53|34
1732456240000|2024-11-24 13:50:40|1679.39|1673.49|1679.6|1673.7|1679.61|1673.71|1679.31|1673.41|28
1732456250000|2024-11-24 13:50:50|1679.69|1673.79|1680.36|1674.46|1680.67|1674.77|1679.69|1673.79|35
1732456260000|2024-11-24 13:51:00|1680.41|1674.51|1679.72|1673.82|1680.58|1674.68|1678.51|1672.61|38
1732456270000|2024-11-24 13:51:10|1679.83|1673.93|1680.19|1674.29|1680.34|1674.44|1679.54|1673.64|34
1732456280000|2024-11-24 13:51:20|1680.21|1674.31|1680.44|1674.54|1680.54|1674.64|1679.82|1673.92|34
1732456290000|2024-11-24 13:51:30|1680.4|1674.5|1680.44|1674.54|1680.59|1674.69|1680.4|1674.5|24
1732456300000|2024-11-24 13:51:40|1680.46|1674.56|1679.49|1673.59|1680.46|1674.56|1678.75|1672.85|33
1732456310000|2024-11-24 13:51:50|1679.47|1673.57|1678.14|1672.24|1679.48|1673.58|1677.92|1672.02|34
1732456320000|2024-11-24 13:52:00|1678.5|1672.6|1676.76|1670.86|1678.5|1672.6|1676.76|1670.86|38
1732456330000|2024-11-24 13:52:10|1676.75|1670.85|1676.58|1670.68|1676.8|1670.9|1676.5|1670.6|32
1732456340000|2024-11-24 13:52:20|1676.57|1670.67|1676.61|1670.71|1676.77|1670.87|1676.07|1670.17|32
1732456350000|2024-11-24 13:52:30|1676.54|1670.64|1677.55|1671.65|1677.59|1671.69|1676.34|1670.44|33
1732456360000|2024-11-24 13:52:40|1677.52|1671.62|1675.8|1669.9|1677.6|1671.7|1675.66|1669.76|36
1732456370000|2024-11-24 13:52:50|1675.74|1669.84|1674.82|1668.92|1675.8|1669.9|1674.8|1668.9|33
1732456380000|2024-11-24 13:53:00|1674.81|1668.91|1674.7|1668.8|1674.89|1668.99|1674.68|1668.78|32
1732456390000|2024-11-24 13:53:10|1674.71|1668.81|1672.74|1666.84|1674.75|1668.85|1672.74|1666.84|35
1732456400000|2024-11-24 13:53:20|1672.76|1666.86|1671.81|1665.91|1672.76|1666.86|1671.73|1665.83|32
1732456410000|2024-11-24 13:53:30|1671.85|1665.95|1673.5|1667.6|1673.53|1667.63|1671.39|1665.49|35
1732456420000|2024-11-24 13:53:40|1673.47|1667.57|1674.37|1668.47|1674.55|1668.65|1673.47|1667.57|33
1732456430000|2024-11-24 13:53:50|1674.42|1668.52|1676.32|1670.42|1676.38|1670.48|1674.42|1668.52|32
1732456440000|2024-11-24 13:54:00|1676.11|1670.21|1673.75|1667.85|1676.11|1670.21|1673.56|1667.66|37
1732456450000|2024-11-24 13:54:10|1673.62|1667.72|1673.77|1667.87|1673.85|1667.95|1673.47|1667.57|32
1732456460000|2024-11-24 13:54:20|1673.75|1667.85|1675.64|1669.74|1675.65|1669.75|1673.75|1667.85|35
1732456470000|2024-11-24 13:54:30|1675.7|1669.8|1674.04|1668.14|1675.7|1669.8|1673.8|1667.9|35
1732456480000|2024-11-24 13:54:40|1674.01|1668.11|1673.71|1667.81|1674.22|1668.32|1673.33|1667.43|37
1732456490000|2024-11-24 13:54:50|1673.75|1667.85|1673.66|1667.76|1673.75|1667.85|1673.36|1667.46|30
1732456500000|2024-11-24 13:55:00|1673.68|1667.78|1675.56|1669.66|1675.67|1669.77|1673.55|1667.65|31
1732456510000|2024-11-24 13:55:10|1675.57|1669.67|1676.73|1670.83|1677.58|1671.68|1675.55|1669.65|34
1732456520000|2024-11-24 13:55:20|1676.76|1670.86|1677.84|1671.94|1678.52|1672.62|1676.61|1670.71|38
1732456530000|2024-11-24 13:55:30|1677.88|1671.98|1675.66|1669.76|1678.09|1672.19|1675.64|1669.74|37
1732456540000|2024-11-24 13:55:40|1675.69|1669.79|1678.51|1672.61|1678.52|1672.62|1675.6|1669.7|36
1732456550000|2024-11-24 13:55:50|1678.47|1672.57|1676.93|1671.03|1678.49|1672.59|1676.93|1671.03|31
1732456560000|2024-11-24 13:56:00|1676.85|1670.95|1678.55|1672.65|1678.65|1672.75|1676.66|1670.76|32
1732456570000|2024-11-24 13:56:10|1678.46|1672.56|1678.45|1672.55|1679.29|1673.39|1678.45|1672.55|35
1732456580000|2024-11-24 13:56:20|1678.44|1672.54|1676.6|1670.7|1678.44|1672.54|1676.42|1670.52|36
1732456590000|2024-11-24 13:56:30|1676.59|1670.69|1676.51|1670.61|1676.71|1670.81|1676.12|1670.22|35
1732456600000|2024-11-24 13:56:40|1676.53|1670.63|1674.47|1668.57|1676.53|1670.63|1674.47|1668.57|36
1732456610000|2024-11-24 13:56:50|1674.52|1668.62|1674.63|1668.73|1674.67|1668.77|1673.78|1667.88|31
1732456620000|2024-11-24 13:57:00|1674.68|1668.78|1677.43|1671.53|1677.76|1671.86|1674.68|1668.78|28
1732456630000|2024-11-24 13:57:10|1677.4|1671.5|1674.67|1668.77|1677.52|1671.62|1674.66|1668.76|39
1732456640000|2024-11-24 13:57:20|1674.7|1668.8|1673.78|1667.88|1674.7|1668.8|1673.68|1667.78|31
1732456650000|2024-11-24 13:57:30|1673.77|1667.87|1673.6|1667.7|1674.58|1668.68|1673.6|1667.7|37
1732456660000|2024-11-24 13:57:40|1673.64|1667.74|1671.85|1665.95|1673.7|1667.8|1671.85|1665.95|32
1732456670000|2024-11-24 13:57:50|1671.79|1665.89|1670.15|1664.25|1671.86|1665.96|1670.15|1664.25|29
1732456680000|2024-11-24 13:58:00|1670.16|1664.26|1672.79|1666.89|1673.47|1667.57|1669.69|1663.79|37
1732456690000|2024-11-24 13:58:10|1672.73|1666.83|1672.52|1666.62|1673.4|1667.5|1672.45|1666.55|37
1732456700000|2024-11-24 13:58:20|1672.57|1666.67|1674.24|1668.34|1674.43|1668.53|1671.78|1665.88|34
1732456710000|2024-11-24 13:58:30|1674.15|1668.25|1672.53|1666.63|1674.15|1668.25|1672.53|1666.63|33
1732456720000|2024-11-24 13:58:40|1672.41|1666.51|1672.22|1666.32|1672.41|1666.51|1671.46|1665.56|36
1732456730000|2024-11-24 13:58:50|1672.11|1666.21|1672.7|1666.8|1672.99|1667.09|1671.7|1665.8|33
1732456740000|2024-11-24 13:59:00|1673.1|1667.2|1673.64|1667.74|1675.49|1669.59|1672.98|1667.08|37
1732456750000|2024-11-24 13:59:10|1673.65|1667.75|1674.6|1668.7|1674.66|1668.76|1673.47|1667.57|32
1732456760000|2024-11-24 13:59:20|1674.57|1668.67|1675.69|1669.79|1676.41|1670.51|1674.49|1668.59|32
1732456770000|2024-11-24 13:59:30|1675.66|1669.76|1675.74|1669.84|1676.52|1670.62|1675.61|1669.71|32
1732456780000|2024-11-24 13:59:40|1675.73|1669.83|1676.43|1670.53|1676.47|1670.57|1675.62|1669.72|36
1732456790000|2024-11-24 13:59:50|1676.34|1670.44|1674.49|1668.59|1676.49|1670.59|1674.49|1668.59|29
1732456800000|2024-11-24 14:00:00|1674.53|1668.63|1672.31|1666.41|1674.54|1668.64|1672.12|1666.22|36
1732456810000|2024-11-24 14:00:10|1672.36|1666.46|1673.54|1667.64|1673.54|1667.64|1671.49|1665.59|37
1732456820000|2024-11-24 14:00:20|1673.46|1667.56|1671.72|1665.82|1673.51|1667.61|1671.72|1665.82|33
1732456830000|2024-11-24 14:00:30|1671.76|1665.86|1669.68|1663.78|1672.45|1666.55|1669.65|1663.75|36
1732456840000|2024-11-24 14:00:40|1669.59|1663.69|1668.85|1662.95|1669.67|1663.77|1668.83|1662.93|35
1732456850000|2024-11-24 14:00:50|1668.88|1662.98|1666.77|1660.87|1668.88|1662.98|1666.73|1660.83|34
1732456860000|2024-11-24 14:01:00|1666.75|1660.85|1668.34|1662.44|1669.23|1663.33|1665.88|1659.98|37
1732456870000|2024-11-24 14:01:10|1667.78|1661.88|1668.73|1662.83|1670.49|1664.59|1667.33|1661.43|38
1732456880000|2024-11-24 14:01:20|1668.75|1662.85|1671.97|1666.07|1672.06|1666.16|1668.55|1662.65|37
1732456890000|2024-11-24 14:01:30|1671.99|1666.09|1671.16|1665.26|1672.56|1666.66|1671.16|1665.26|34
1732456900000|2024-11-24 14:01:40|1671.2|1665.3|1673.01|1667.11|1673.42|1667.52|1671.01|1665.11|34
1732456910000|2024-11-24 14:01:50|1672.77|1666.87|1673.81|1667.91|1674.05|1668.15|1672.6|1666.7|34
1732456920000|2024-11-24 14:02:00|1674.05|1668.15|1670.89|1664.99|1674.42|1668.52|1670.74|1664.84|37
1732456930000|2024-11-24 14:02:10|1670.76|1664.86|1670.51|1664.61|1671.38|1665.48|1669.62|1663.72|35
1732456940000|2024-11-24 14:02:20|1670.54|1664.64|1668.6|1662.7|1670.54|1664.64|1668.56|1662.66|33
1732456950000|2024-11-24 14:02:30|1668.58|1662.68|1668.48|1662.58|1668.97|1663.07|1667.65|1661.75|35
1732456960000|2024-11-24 14:02:40|1668.46|1662.56|1667.7|1661.8|1668.77|1662.87|1667.7|1661.8|34
1732456970000|2024-11-24 14:02:50|1667.73|1661.83|1668.72|1662.82|1669.33|1663.43|1667.68|1661.78|33
1732456980000|2024-11-24 14:03:00|1668.64|1662.74|1666.23|1660.33|1668.84|1662.94|1666.23|1660.33|35
1732456990000|2024-11-24 14:03:10|1665.86|1659.96|1664.56|1658.66|1666.47|1660.57|1664.56|1658.66|31
1732457000000|2024-11-24 14:03:20|1664.55|1658.65|1670.88|1664.98|1670.88|1664.98|1664.21|1658.31|38
1732457010000|2024-11-24 14:03:30|1671.33|1665.43|1669.52|1663.62|1672.21|1666.31|1669.35|1663.45|40
1732457020000|2024-11-24 14:03:40|1669.5|1663.6|1668.93|1663.03|1669.66|1663.76|1668.76|1662.86|36
1732457030000|2024-11-24 14:03:50|1668.82|1662.92|1668.6|1662.7|1669.6|1663.7|1668.56|1662.66|34
1732457040000|2024-11-24 14:04:00|1668.53|1662.63|1668.65|1662.75|1669.02|1663.12|1667.79|1661.89|38
1732457050000|2024-11-24 14:04:10|1669.31|1663.41|1668.55|1662.65|1670.49|1664.59|1667.79|1661.89|38
1732457060000|2024-11-24 14:04:20|1668.47|1662.57|1667.6|1661.7|1668.58|1662.68|1667.57|1661.67|32
1732457070000|2024-11-24 14:04:30|1667.56|1661.66|1667.97|1662.07|1669.03|1663.13|1667.56|1661.66|34
1732457080000|2024-11-24 14:04:40|1667.91|1662.01|1668.5|1662.6|1668.5|1662.6|1667.16|1661.26|37
1732457090000|2024-11-24 14:04:50|1668.47|1662.57|1667.92|1662.02|1668.61|1662.71|1667.75|1661.85|34
1732457100000|2024-11-24 14:05:00|1667.88|1661.98|1662.41|1656.51|1669.58|1663.68|1662.41|1656.51|35
1732457110000|2024-11-24 14:05:10|1662.56|1656.66|1660.78|1654.88|1662.96|1657.06|1659.89|1653.99|39
1732457120000|2024-11-24 14:05:20|1660.86|1654.96|1660.72|1654.82|1662.08|1656.18|1660.72|1654.82|40
1732457130000|2024-11-24 14:05:30|1660.73|1654.83|1660.77|1654.87|1661.67|1655.77|1660.17|1654.27|39
1732457140000|2024-11-24 14:05:40|1660.85|1654.95|1658.8|1652.9|1660.85|1654.95|1658.09|1652.19|36
1732457150000|2024-11-24 14:05:50|1658.64|1652.74|1656.56|1650.66|1658.69|1652.79|1656.29|1650.39|32
1732457160000|2024-11-24 14:06:00|1656.7|1650.8|1660.76|1654.86|1660.94|1655.04|1656.7|1650.8|39
1732457170000|2024-11-24 14:06:10|1660.56|1654.66|1661.42|1655.52|1662.57|1656.67|1660.09|1654.19|38
1732457180000|2024-11-24 14:06:20|1661.35|1655.45|1658.88|1652.98|1662.51|1656.61|1658.74|1652.84|37
1732457190000|2024-11-24 14:06:30|1658.78|1652.88|1658.63|1652.73|1660.78|1654.88|1658.63|1652.73|38
1732457200000|2024-11-24 14:06:40|1658.64|1652.74|1655.7|1649.8|1658.8|1652.9|1655.7|1649.8|35
1732457210000|2024-11-24 14:06:50|1655.74|1649.84|1654|1648.1|1655.74|1649.84|1653.95|1648.05|36
1732457220000|2024-11-24 14:07:00|1653.99|1648.09|1655.99|1650.09|1656.92|1651.02|1653.62|1647.72|39
1732457230000|2024-11-24 14:07:10|1655.96|1650.06|1658.64|1652.74|1659.53|1653.63|1655.16|1649.26|38
1732457240000|2024-11-24 14:07:20|1658.85|1652.95|1657.73|1651.83|1658.85|1652.95|1656.9|1651|37
1732457250000|2024-11-24 14:07:30|1657.75|1651.85|1658.09|1652.19|1658.53|1652.63|1656.6|1650.7|36
1732457260000|2024-11-24 14:07:40|1657.89|1651.99|1658.1|1652.2|1659.13|1653.23|1657.85|1651.95|35
1732457270000|2024-11-24 14:07:50|1658.11|1652.21|1656.94|1651.04|1658.11|1652.21|1656.94|1651.04|34
1732457280000|2024-11-24 14:08:00|1656.98|1651.08|1658.65|1652.75|1659.47|1653.57|1656.98|1651.08|37
1732457290000|2024-11-24 14:08:10|1658.62|1652.72|1655.93|1650.03|1658.62|1652.72|1655.85|1649.95|36
1732457300000|2024-11-24 14:08:20|1655.97|1650.07|1654.67|1648.77|1655.97|1650.07|1654.64|1648.74|35
1732457310000|2024-11-24 14:08:30|1654.7|1648.8|1654.6|1648.7|1655.38|1649.48|1653.73|1647.83|37
1732457320000|2024-11-24 14:08:40|1654.68|1648.78|1653.87|1647.97|1655.59|1649.69|1653.87|1647.97|29
1732457330000|2024-11-24 14:08:50|1653.45|1647.55|1653.44|1647.54|1653.61|1647.71|1652.76|1646.86|31
1732457340000|2024-11-24 14:09:00|1653.43|1647.53|1657.41|1651.51|1657.42|1651.52|1653.38|1647.48|39
1732457350000|2024-11-24 14:09:10|1657.18|1651.28|1657.26|1651.36|1657.29|1651.39|1656.55|1650.65|35
1732457360000|2024-11-24 14:09:20|1657.25|1651.35|1656.73|1650.83|1658.6|1652.7|1656.73|1650.83|39
1732457370000|2024-11-24 14:09:30|1656.76|1650.86|1657.91|1652.01|1659.65|1653.75|1656.66|1650.76|36
1732457380000|2024-11-24 14:09:40|1657.88|1651.98|1658.83|1652.93|1659.26|1653.36|1657.56|1651.66|35
1732457390000|2024-11-24 14:09:50|1658.84|1652.94|1660.67|1654.77|1660.79|1654.89|1658.84|1652.94|35
1732457400000|2024-11-24 14:10:00|1660.7|1654.8|1655.73|1649.83|1660.71|1654.81|1655.42|1649.52|39
1732457410000|2024-11-24 14:10:10|1656.15|1650.25|1657.09|1651.19|1657.76|1651.86|1655.59|1649.69|39
1732457420000|2024-11-24 14:10:20|1657.03|1651.13|1656.47|1650.57|1657.18|1651.28|1654.72|1648.82|38
1732457430000|2024-11-24 14:10:30|1656.32|1650.42|1662.14|1656.24|1662.33|1656.43|1655.74|1649.84|37
1732457440000|2024-11-24 14:10:40|1662.01|1656.11|1661.84|1655.94|1662.01|1656.11|1660.82|1654.92|39
1732457450000|2024-11-24 14:10:50|1661.85|1655.95|1659.47|1653.57|1661.85|1655.95|1659.28|1653.38|34
1732457460000|2024-11-24 14:11:00|1659.46|1653.56|1658.96|1653.06|1660.48|1654.58|1658.92|1653.02|36
1732457470000|2024-11-24 14:11:10|1659.34|1653.44|1661.49|1655.59|1662.09|1656.19|1659.27|1653.37|39
1732457480000|2024-11-24 14:11:20|1661.48|1655.58|1659.48|1653.58|1661.54|1655.64|1659.22|1653.32|34
1732457490000|2024-11-24 14:11:30|1659.42|1653.52|1658.23|1652.33|1659.46|1653.56|1657.69|1651.79|37
1732457500000|2024-11-24 14:11:40|1658.36|1652.46|1659.43|1653.53|1659.43|1653.53|1658.27|1652.37|37
1732457510000|2024-11-24 14:11:50|1659.38|1653.48|1658.29|1652.39|1659.38|1653.48|1657.87|1651.97|36
1732457520000|2024-11-24 14:12:00|1658.35|1652.45|1659.15|1653.25|1660.32|1654.42|1658.24|1652.34|35
1732457530000|2024-11-24 14:12:10|1659.12|1653.22|1660.41|1654.51|1660.49|1654.59|1659.12|1653.22|33
1732457540000|2024-11-24 14:12:20|1660.33|1654.43|1660.64|1654.74|1661.5|1655.6|1660.01|1654.11|35
1732457550000|2024-11-24 14:12:30|1660.68|1654.78|1658.54|1652.64|1661.32|1655.42|1658.52|1652.62|34
1732457560000|2024-11-24 14:12:40|1658.57|1652.67|1657.44|1651.54|1658.73|1652.83|1657.31|1651.41|36
1732457570000|2024-11-24 14:12:50|1657.13|1651.23|1657.4|1651.5|1657.63|1651.73|1656.63|1650.73|33
1732457580000|2024-11-24 14:13:00|1657.45|1651.55|1657.77|1651.87|1658.28|1652.38|1656.84|1650.94|34
1732457590000|2024-11-24 14:13:10|1658.06|1652.16|1658.24|1652.34|1659.16|1653.26|1657.93|1652.03|35
1732457600000|2024-11-24 14:13:20|1658.14|1652.24|1655.78|1649.88|1658.14|1652.24|1655.74|1649.84|32
1732457610000|2024-11-24 14:13:30|1655.79|1649.89|1655.43|1649.53|1655.79|1649.89|1655.31|1649.41|35
1732457620000|2024-11-24 14:13:40|1655.46|1649.56|1654.33|1648.43|1655.47|1649.57|1653.85|1647.95|38
1732457630000|2024-11-24 14:13:50|1654.36|1648.46|1651.37|1645.47|1654.36|1648.46|1651.19|1645.29|38
1732457640000|2024-11-24 14:14:00|1651.41|1645.51|1651.46|1645.56|1651.52|1645.62|1651.29|1645.39|35
1732457650000|2024-11-24 14:14:10|1651.41|1645.51|1651.3|1645.4|1652.24|1646.34|1651.3|1645.4|36
1732457660000|2024-11-24 14:14:20|1651.21|1645.31|1650.17|1644.27|1651.34|1645.44|1650|1644.1|36
1732457670000|2024-11-24 14:14:30|1650.07|1644.17|1650.09|1644.19|1650.21|1644.31|1649.56|1643.66|35
1732457680000|2024-11-24 14:14:40|1650.08|1644.18|1649.45|1643.55|1650.24|1644.34|1649.4|1643.5|32
1732457690000|2024-11-24 14:14:50|1649.44|1643.54|1646.88|1640.98|1649.44|1643.54|1646.88|1640.98|29
1732457700000|2024-11-24 14:15:00|1646.69|1640.79|1652.5|1646.6|1652.5|1646.6|1646.69|1640.79|37
1732457710000|2024-11-24 14:15:10|1652.63|1646.73|1653.69|1647.79|1653.69|1647.79|1651.62|1645.72|38
1732457720000|2024-11-24 14:15:20|1653.71|1647.81|1656.9|1651|1656.9|1651|1653.68|1647.78|35
1732457730000|2024-11-24 14:15:30|1656.91|1651.01|1656.64|1650.74|1658.43|1652.53|1656.11|1650.21|37
1732457740000|2024-11-24 14:15:40|1656.71|1650.81|1656.77|1650.87|1657.21|1651.31|1656.59|1650.69|35
1732457750000|2024-11-24 14:15:50|1656.74|1650.84|1657.64|1651.74|1657.92|1652.02|1656.72|1650.82|35
1732457760000|2024-11-24 14:16:00|1657.66|1651.76|1651.2|1645.3|1657.7|1651.8|1651.01|1645.11|38
1732457770000|2024-11-24 14:16:10|1651.22|1645.32|1653.07|1647.17|1654|1648.1|1650.4|1644.5|39
1732457780000|2024-11-24 14:16:20|1652.55|1646.65|1649.56|1643.66|1652.55|1646.65|1649.56|1643.66|38
1732457790000|2024-11-24 14:16:30|1649.58|1643.68|1649.39|1643.49|1650.97|1645.07|1649.18|1643.28|35
1732457800000|2024-11-24 14:16:40|1649.62|1643.72|1648.81|1642.91|1650.34|1644.44|1648.66|1642.76|35
1732457810000|2024-11-24 14:16:50|1648.84|1642.94|1648.19|1642.29|1648.9|1643|1647.88|1641.98|37
1732457820000|2024-11-24 14:17:00|1648.3|1642.4|1653.13|1647.23|1653.16|1647.26|1647.79|1641.89|39
1732457830000|2024-11-24 14:17:10|1653.3|1647.4|1653|1647.1|1653.9|1648|1651.8|1645.9|37
1732457840000|2024-11-24 14:17:20|1653.1|1647.2|1651.83|1645.93|1653.84|1647.94|1651.83|1645.93|40
1732457850000|2024-11-24 14:17:30|1651.9|1646|1653.08|1647.18|1653.08|1647.18|1651.71|1645.81|37
1732457860000|2024-11-24 14:17:40|1653.09|1647.19|1651.52|1645.62|1653.56|1647.66|1651.42|1645.52|33
1732457870000|2024-11-24 14:17:50|1651.6|1645.7|1650.8|1644.9|1651.65|1645.75|1650.65|1644.75|28
1732457880000|2024-11-24 14:18:00|1650.79|1644.89|1647.37|1641.47|1650.79|1644.89|1646.46|1640.56|38
1732457890000|2024-11-24 14:18:10|1647.1|1641.2|1644.58|1638.68|1647.12|1641.22|1644.58|1638.68|38
1732457900000|2024-11-24 14:18:20|1644.62|1638.72|1645.11|1639.21|1645.3|1639.4|1644.53|1638.63|38
1732457910000|2024-11-24 14:18:30|1645|1639.1|1644.6|1638.7|1645.08|1639.18|1644.49|1638.59|33
1732457920000|2024-11-24 14:18:40|1644.67|1638.77|1644.58|1638.68|1645.55|1639.65|1644.5|1638.6|36
1732457930000|2024-11-24 14:18:50|1644.48|1638.58|1644.6|1638.7|1645.08|1639.18|1644.48|1638.58|32
1732457940000|2024-11-24 14:19:00|1644.61|1638.71|1646.94|1641.04|1648.27|1642.37|1643.94|1638.04|37
1732457950000|2024-11-24 14:19:10|1646.9|1641|1645.11|1639.21|1650.15|1644.25|1645.11|1639.21|40
1732457960000|2024-11-24 14:19:20|1645.12|1639.22|1645.19|1639.29|1646.21|1640.31|1644.97|1639.07|39
1732457970000|2024-11-24 14:19:30|1645.39|1639.49|1645.53|1639.63|1645.58|1639.68|1644.47|1638.57|33
1732457980000|2024-11-24 14:19:40|1645.58|1639.68|1648.69|1642.79|1648.73|1642.83|1645.58|1639.68|39
1732457990000|2024-11-24 14:19:50|1648.65|1642.75|1648.27|1642.37|1648.73|1642.83|1648.04|1642.14|37
1732458000000|2024-11-24 14:20:00|1648.28|1642.38|1652.91|1647.01|1654.33|1648.43|1647.91|1642.01|39
1732458010000|2024-11-24 14:20:10|1652.78|1646.88|1656.36|1650.46|1656.5|1650.6|1652.78|1646.88|39
1732458020000|2024-11-24 14:20:20|1656.43|1650.53|1657.05|1651.15|1657.99|1652.09|1656.28|1650.38|39
1732458030000|2024-11-24 14:20:30|1657.16|1651.26|1658.5|1652.6|1659.4|1653.5|1657.04|1651.14|39
1732458040000|2024-11-24 14:20:40|1658.62|1652.72|1657.76|1651.86|1660.02|1654.12|1657.72|1651.82|38
1732458050000|2024-11-24 14:20:50|1657.77|1651.87|1656.16|1650.26|1658.11|1652.21|1656.16|1650.26|38
1732458060000|2024-11-24 14:21:00|1656.04|1650.14|1651.11|1645.21|1656.07|1650.17|1651.07|1645.17|40
1732458070000|2024-11-24 14:21:10|1650.98|1645.08|1651.77|1645.87|1652.78|1646.88|1650.08|1644.18|37
1732458080000|2024-11-24 14:21:20|1651.56|1645.66|1652.79|1646.89|1653.44|1647.54|1651.19|1645.29|39
1732458090000|2024-11-24 14:21:30|1652.8|1646.9|1655.13|1649.23|1655.13|1649.23|1652.79|1646.89|39
1732458100000|2024-11-24 14:21:40|1655.11|1649.21|1656.55|1650.65|1657.34|1651.44|1655.11|1649.21|34
1732458110000|2024-11-24 14:21:50|1656.64|1650.74|1654.47|1648.57|1656.69|1650.79|1654.26|1648.36|34
1732458120000|2024-11-24 14:22:00|1654.53|1648.63|1657.07|1651.17|1657.07|1651.17|1654.48|1648.58|37
1732458130000|2024-11-24 14:22:10|1657.25|1651.35|1654.27|1648.37|1657.49|1651.59|1654.24|1648.34|37
1732458140000|2024-11-24 14:22:20|1654.22|1648.32|1656.03|1650.13|1656.03|1650.13|1654.22|1648.32|38
1732458150000|2024-11-24 14:22:30|1656|1650.1|1657.39|1651.49|1657.46|1651.56|1655.86|1649.96|36
1732458160000|2024-11-24 14:22:40|1657.41|1651.51|1658.41|1652.51|1658.41|1652.51|1657.41|1651.51|35
1732458170000|2024-11-24 14:22:50|1658.35|1652.45|1659.06|1653.16|1659.29|1653.39|1658.27|1652.37|31
1732458180000|2024-11-24 14:23:00|1659.02|1653.12|1656.95|1651.05|1659.32|1653.42|1656.95|1651.05|35
1732458190000|2024-11-24 14:23:10|1656.86|1650.96|1654.51|1648.61|1656.92|1651.02|1654.49|1648.59|36
1732458200000|2024-11-24 14:23:20|1654.18|1648.28|1652.41|1646.51|1654.18|1648.28|1652.14|1646.24|33
1732458210000|2024-11-24 14:23:30|1652.43|1646.53|1654.12|1648.22|1654.18|1648.28|1652.26|1646.36|39
1732458220000|2024-11-24 14:23:40|1654.05|1648.15|1653.46|1647.56|1654.05|1648.15|1652.54|1646.64|34
1732458230000|2024-11-24 14:23:50|1653.48|1647.58|1654.35|1648.45|1654.65|1648.75|1653.48|1647.58|35
1732458240000|2024-11-24 14:24:00|1654.37|1648.47|1652.69|1646.79|1654.56|1648.66|1652.62|1646.72|36
1732458250000|2024-11-24 14:24:10|1652.92|1647.02|1653.55|1647.65|1654.23|1648.33|1652.52|1646.62|35
1732458260000|2024-11-24 14:24:20|1653.58|1647.68|1653.44|1647.54|1654.46|1648.56|1653.09|1647.19|36
1732458270000|2024-11-24 14:24:30|1653.4|1647.5|1656.09|1650.19|1656.1|1650.2|1653.33|1647.43|35
1732458280000|2024-11-24 14:24:40|1656.08|1650.18|1658.36|1652.46|1658.36|1652.46|1655.57|1649.67|32
1732458290000|2024-11-24 14:24:50|1658.31|1652.41|1658.5|1652.6|1658.52|1652.62|1657.55|1651.65|31
1732458300000|2024-11-24 14:25:00|1658.57|1652.67|1656.97|1651.07|1658.57|1652.67|1656.22|1650.32|33
1732458310000|2024-11-24 14:25:10|1656.93|1651.03|1655.45|1649.55|1656.97|1651.07|1655.38|1649.48|36
1732458320000|2024-11-24 14:25:20|1655.42|1649.52|1653.45|1647.55|1655.42|1649.52|1653.45|1647.55|37
1732458330000|2024-11-24 14:25:30|1653.26|1647.36|1653.39|1647.49|1654.04|1648.14|1652.57|1646.67|33
1732458340000|2024-11-24 14:25:40|1653.47|1647.57|1654.61|1648.71|1655.01|1649.11|1653.38|1647.48|33
1732458350000|2024-11-24 14:25:50|1654.58|1648.68|1653.63|1647.73|1654.58|1648.68|1653.63|1647.73|32
1732458360000|2024-11-24 14:26:00|1653.64|1647.74|1651.54|1645.64|1654.33|1648.43|1651.54|1645.64|32
1732458370000|2024-11-24 14:26:10|1651.53|1645.63|1649.62|1643.72|1651.56|1645.66|1649.58|1643.68|30
1732458380000|2024-11-24 14:26:20|1649.58|1643.68|1648.51|1642.61|1649.58|1643.68|1648.2|1642.3|37
1732458390000|2024-11-24 14:26:30|1648.43|1642.53|1648.51|1642.61|1649.27|1643.37|1648.15|1642.25|37
1732458400000|2024-11-24 14:26:40|1648.5|1642.6|1651.22|1645.32|1651.22|1645.32|1648.5|1642.6|37
1732458410000|2024-11-24 14:26:50|1651.26|1645.36|1651.45|1645.55|1652.35|1646.45|1651.26|1645.36|33
1732458420000|2024-11-24 14:27:00|1651.54|1645.64|1652.36|1646.46|1652.87|1646.97|1651.21|1645.31|34
1732458430000|2024-11-24 14:27:10|1652.32|1646.42|1651.51|1645.61|1652.62|1646.72|1651.37|1645.47|34
1732458440000|2024-11-24 14:27:20|1651.5|1645.6|1649.05|1643.15|1651.5|1645.6|1648.52|1642.62|36
1732458450000|2024-11-24 14:27:30|1648.51|1642.61|1651.42|1645.52|1651.46|1645.56|1648.49|1642.59|37
1732458460000|2024-11-24 14:27:40|1651.47|1645.57|1653.48|1647.58|1653.48|1647.58|1651.47|1645.57|33
1732458470000|2024-11-24 14:27:50|1653.52|1647.62|1656.21|1650.31|1656.21|1650.31|1653.47|1647.57|37
1732458480000|2024-11-24 14:28:00|1656.16|1650.26|1652.7|1646.8|1656.3|1650.4|1652.7|1646.8|33
1732458490000|2024-11-24 14:28:10|1652.63|1646.73|1650.02|1644.12|1652.69|1646.79|1650.02|1644.12|39
1732458500000|2024-11-24 14:28:20|1649.46|1643.56|1648.74|1642.84|1650.22|1644.32|1648.65|1642.75|34
1732458510000|2024-11-24 14:28:30|1649.33|1643.43|1650.45|1644.55|1650.59|1644.69|1649.33|1643.43|36
1732458520000|2024-11-24 14:28:40|1650.4|1644.5|1653.16|1647.26|1653.33|1647.43|1650.33|1644.43|40
1732458530000|2024-11-24 14:28:50|1653.1|1647.2|1652.51|1646.61|1653.15|1647.25|1652.49|1646.59|35
1732458540000|2024-11-24 14:29:00|1652.46|1646.56|1654.88|1648.98|1654.88|1648.98|1651.65|1645.75|33
1732458550000|2024-11-24 14:29:10|1655.12|1649.22|1653.43|1647.53|1655.36|1649.46|1652.46|1646.56|34
1732458560000|2024-11-24 14:29:20|1653.42|1647.52|1650.5|1644.6|1653.49|1647.59|1650.5|1644.6|38
1732458570000|2024-11-24 14:29:30|1650.51|1644.61|1650.09|1644.19|1650.54|1644.64|1649.24|1643.34|35
1732458580000|2024-11-24 14:29:40|1650.1|1644.2|1649.56|1643.66|1650.2|1644.3|1649.16|1643.26|34
1732458590000|2024-11-24 14:29:50|1649.57|1643.67|1650.16|1644.26|1650.21|1644.31|1649.51|1643.61|33
1732458600000|2024-11-24 14:30:00|1650.17|1644.27|1654.37|1648.47|1654.47|1648.57|1650.17|1644.27|37
1732458610000|2024-11-24 14:30:10|1654.5|1648.6|1651.65|1645.75|1656.15|1650.25|1651.58|1645.68|38
1732458620000|2024-11-24 14:30:20|1651.57|1645.67|1649.15|1643.25|1651.58|1645.68|1648.58|1642.68|38
1732458630000|2024-11-24 14:30:30|1649.3|1643.4|1651.01|1645.11|1651.35|1645.45|1649.3|1643.4|38
1732458640000|2024-11-24 14:30:40|1651.16|1645.26|1653.74|1647.84|1654.37|1648.47|1651.09|1645.19|37
1732458650000|2024-11-24 14:30:50|1653.79|1647.89|1654.74|1648.84|1654.85|1648.95|1653.63|1647.73|39
1732458660000|2024-11-24 14:31:00|1654.8|1648.9|1654.49|1648.59|1654.88|1648.98|1652.89|1646.99|37
1732458670000|2024-11-24 14:31:10|1654.5|1648.6|1654.25|1648.35|1655.16|1649.26|1653.46|1647.56|38
1732458680000|2024-11-24 14:31:20|1653.8|1647.9|1658.06|1652.16|1658.08|1652.18|1653.8|1647.9|38
1732458690000|2024-11-24 14:31:30|1658.05|1652.15|1655.38|1649.48|1658.55|1652.65|1655.19|1649.29|37
1732458700000|2024-11-24 14:31:40|1655.43|1649.53|1655.76|1649.86|1656.11|1650.21|1655.11|1649.21|33
1732458710000|2024-11-24 14:31:50|1656.05|1650.15|1655.58|1649.68|1657.51|1651.61|1655.58|1649.68|37
1732458720000|2024-11-24 14:32:00|1655.48|1649.58|1650.18|1644.28|1656.33|1650.43|1650.01|1644.11|36
1732458730000|2024-11-24 14:32:10|1649.93|1644.03|1649.19|1643.29|1649.93|1644.03|1648.25|1642.35|39
1732458740000|2024-11-24 14:32:20|1649.22|1643.32|1649.71|1643.81|1652.95|1647.05|1649.22|1643.32|38
1732458750000|2024-11-24 14:32:30|1649.69|1643.79|1650.44|1644.54|1651.06|1645.16|1649.55|1643.65|39
1732458760000|2024-11-24 14:32:40|1650.42|1644.52|1647.66|1641.76|1650.48|1644.58|1647.66|1641.76|35
1732458770000|2024-11-24 14:32:50|1647.61|1641.71|1647.55|1641.65|1648.95|1643.05|1647.49|1641.59|36
1732458780000|2024-11-24 14:33:00|1647.52|1641.62|1650.02|1644.12|1650.1|1644.2|1647.52|1641.62|37
1732458790000|2024-11-24 14:33:10|1650.08|1644.18|1650.23|1644.33|1651.46|1645.56|1649.56|1643.66|35
1732458800000|2024-11-24 14:33:20|1650.29|1644.39|1652.2|1646.3|1652.41|1646.51|1650.29|1644.39|37
1732458810000|2024-11-24 14:33:30|1652.01|1646.11|1650.22|1644.32|1652.01|1646.11|1649.74|1643.84|39
1732458820000|2024-11-24 14:33:40|1650.3|1644.4|1648.06|1642.16|1650.61|1644.71|1647.48|1641.58|39
1732458830000|2024-11-24 14:33:50|1648.14|1642.24|1647.41|1641.51|1649.11|1643.21|1647.41|1641.51|39
1732458840000|2024-11-24 14:34:00|1647.27|1641.37|1646.82|1640.92|1647.48|1641.58|1646.82|1640.92|39
1732458850000|2024-11-24 14:34:10|1646.32|1640.42|1644.47|1638.57|1646.32|1640.42|1644.45|1638.55|39
1732458860000|2024-11-24 14:34:20|1644.44|1638.54|1649.51|1643.61|1649.51|1643.61|1644.35|1638.45|38
1732458870000|2024-11-24 14:34:30|1649.58|1643.68|1649.63|1643.73|1650.37|1644.47|1649.1|1643.2|38
1732458880000|2024-11-24 14:34:40|1649.59|1643.69|1651.38|1645.48|1651.38|1645.48|1649.26|1643.36|37
1732458890000|2024-11-24 14:34:50|1651.25|1645.35|1652.12|1646.22|1652.3|1646.4|1651.22|1645.32|38
1732458900000|2024-11-24 14:35:00|1652.05|1646.15|1651.15|1645.25|1652.42|1646.52|1650.08|1644.18|36
1732458910000|2024-11-24 14:35:10|1651.23|1645.33|1654.66|1648.76|1654.66|1648.76|1651.19|1645.29|33
1732458920000|2024-11-24 14:35:20|1654.68|1648.78|1657.17|1651.27|1657.29|1651.39|1654.39|1648.49|39
1732458930000|2024-11-24 14:35:30|1657.22|1651.32|1659.47|1653.57|1659.55|1653.65|1657.22|1651.32|36
1732458940000|2024-11-24 14:35:40|1659.44|1653.54|1656.28|1650.38|1659.47|1653.57|1655.55|1649.65|34
1732458950000|2024-11-24 14:35:50|1656.23|1650.33|1658.62|1652.72|1658.74|1652.84|1656.08|1650.18|37
1732458960000|2024-11-24 14:36:00|1658.59|1652.69|1657.43|1651.53|1658.59|1652.69|1657.15|1651.25|39
1732458970000|2024-11-24 14:36:10|1657.4|1651.5|1660.03|1654.13|1660.03|1654.13|1657.39|1651.49|39
1732458980000|2024-11-24 14:36:20|1660.12|1654.22|1663.36|1657.46|1663.41|1657.51|1660.12|1654.22|36
1732458990000|2024-11-24 14:36:30|1663.62|1657.72|1665.32|1659.42|1665.42|1659.52|1663.57|1657.67|37
1732459000000|2024-11-24 14:36:40|1665.42|1659.52|1667.17|1661.27|1667.17|1661.27|1664.53|1658.63|34
1732459010000|2024-11-24 14:36:50|1667.74|1661.84|1670.63|1664.73|1671.38|1665.48|1667.74|1661.84|38
1732459020000|2024-11-24 14:37:00|1670.86|1664.96|1670.64|1664.74|1671.48|1665.58|1668.94|1663.04|39
1732459030000|2024-11-24 14:37:10|1670.65|1664.75|1670.5|1664.6|1670.72|1664.82|1669.31|1663.41|34
1732459040000|2024-11-24 14:37:20|1670.59|1664.69|1672.53|1666.63|1672.56|1666.66|1670.59|1664.69|38
1732459050000|2024-11-24 14:37:30|1672.51|1666.61|1673.07|1667.17|1673.3|1667.4|1671.53|1665.63|39
1732459060000|2024-11-24 14:37:40|1672.95|1667.05|1671.21|1665.31|1673.32|1667.42|1671.21|1665.31|35
1732459070000|2024-11-24 14:37:50|1671.19|1665.29|1669.98|1664.08|1671.19|1665.29|1669.98|1664.08|32
1732459080000|2024-11-24 14:38:00|1669.5|1663.6|1664.4|1658.5|1669.74|1663.84|1664.4|1658.5|40
1732459090000|2024-11-24 14:38:10|1664.36|1658.46|1663.39|1657.49|1664.39|1658.49|1663.05|1657.15|36
1732459100000|2024-11-24 14:38:20|1663.36|1657.46|1665.43|1659.53|1665.52|1659.62|1662.86|1656.96|36
1732459110000|2024-11-24 14:38:30|1665.47|1659.57|1665.38|1659.48|1665.48|1659.58|1663.39|1657.49|37
1732459120000|2024-11-24 14:38:40|1665.41|1659.51|1666.86|1660.96|1667.09|1661.19|1665.19|1659.29|36
1732459130000|2024-11-24 14:38:50|1666.98|1661.08|1667.61|1661.71|1668.55|1662.65|1666.98|1661.08|36
1732459140000|2024-11-24 14:39:00|1667.53|1661.63|1666.16|1660.26|1667.53|1661.63|1665.21|1659.31|36
1732459150000|2024-11-24 14:39:10|1666.33|1660.43|1666.5|1660.6|1667.32|1661.42|1666.15|1660.25|36
1732459160000|2024-11-24 14:39:20|1666.45|1660.55|1667.18|1661.28|1667.47|1661.57|1666.23|1660.33|30
1732459170000|2024-11-24 14:39:30|1667.21|1661.31|1666.33|1660.43|1667.21|1661.31|1666.29|1660.39|36
1732459180000|2024-11-24 14:39:40|1666.28|1660.38|1666.32|1660.42|1667.39|1661.49|1666.28|1660.38|33
1732459190000|2024-11-24 14:39:50|1666.18|1660.28|1666.09|1660.19|1666.35|1660.45|1665.67|1659.77|30
1732459200000|2024-11-24 14:40:00|1666.07|1660.17|1669.9|1664|1670|1664.1|1666.07|1660.17|33
1732459210000|2024-11-24 14:40:10|1669.95|1664.05|1668.37|1662.47|1671.36|1665.46|1668.37|1662.47|38
1732459220000|2024-11-24 14:40:20|1669.03|1663.13|1670.45|1664.55|1670.57|1664.67|1669.03|1663.13|36
1732459230000|2024-11-24 14:40:30|1670.55|1664.65|1670.66|1664.76|1671.4|1665.5|1670.43|1664.53|32
1732459240000|2024-11-24 14:40:40|1670.7|1664.8|1673.07|1667.17|1673.07|1667.17|1670.65|1664.75|33
1732459250000|2024-11-24 14:40:50|1673.42|1667.52|1672.42|1666.52|1673.6|1667.7|1672.35|1666.45|34
1732459260000|2024-11-24 14:41:00|1672.47|1666.57|1670.84|1664.94|1672.63|1666.73|1670.41|1664.51|36
1732459270000|2024-11-24 14:41:10|1670.82|1664.92|1671.61|1665.71|1672.32|1666.42|1670.75|1664.85|34
1732459280000|2024-11-24 14:41:20|1671.64|1665.74|1673.4|1667.5|1673.55|1667.65|1671.47|1665.57|36
1732459290000|2024-11-24 14:41:30|1673.31|1667.41|1672.26|1666.36|1673.4|1667.5|1672.26|1666.36|33
1732459300000|2024-11-24 14:41:40|1671.84|1665.94|1672.67|1666.77|1672.67|1666.77|1671.67|1665.77|32
1732459310000|2024-11-24 14:41:50|1672.65|1666.75|1672.54|1666.64|1672.67|1666.77|1672.15|1666.25|26
1732459320000|2024-11-24 14:42:00|1672.6|1666.7|1673.19|1667.29|1673.55|1667.65|1671.8|1665.9|35
1732459330000|2024-11-24 14:42:10|1673.2|1667.3|1671.75|1665.85|1673.44|1667.54|1671.75|1665.85|32
1732459340000|2024-11-24 14:42:20|1671.76|1665.86|1670.47|1664.57|1672.6|1666.7|1670.47|1664.57|37
1732459350000|2024-11-24 14:42:30|1669.98|1664.08|1670.68|1664.78|1670.72|1664.82|1669.95|1664.05|33
1732459360000|2024-11-24 14:42:40|1670.6|1664.7|1671.23|1665.33|1671.62|1665.72|1670.6|1664.7|29
1732459370000|2024-11-24 14:42:50|1670.69|1664.79|1669.6|1663.7|1671.21|1665.31|1669.58|1663.68|32
1732459380000|2024-11-24 14:43:00|1669.62|1663.72|1671.51|1665.61|1671.51|1665.61|1669.59|1663.69|35
1732459390000|2024-11-24 14:43:10|1671.79|1665.89|1668.9|1663|1671.79|1665.89|1668.9|1663|35
1732459400000|2024-11-24 14:43:20|1668.72|1662.82|1668.14|1662.24|1669.35|1663.45|1668.14|1662.24|33
1732459410000|2024-11-24 14:43:30|1667.85|1661.95|1667.65|1661.75|1668.33|1662.43|1667.65|1661.75|30
1732459420000|2024-11-24 14:43:40|1667.61|1661.71|1667.5|1661.6|1668.28|1662.38|1667.5|1661.6|33
1732459430000|2024-11-24 14:43:50|1667.51|1661.61|1668.37|1662.47|1668.58|1662.68|1667.51|1661.61|34
1732459440000|2024-11-24 14:44:00|1668.42|1662.52|1667.59|1661.69|1668.42|1662.52|1667.45|1661.55|35
1732459450000|2024-11-24 14:44:10|1667.56|1661.66|1665.52|1659.62|1667.56|1661.66|1665.46|1659.56|31
1732459460000|2024-11-24 14:44:20|1665.54|1659.64|1663.6|1657.7|1665.58|1659.68|1663.51|1657.61|31
1732459470000|2024-11-24 14:44:30|1663.52|1657.62|1664.37|1658.47|1664.45|1658.55|1663.52|1657.62|23
1732459480000|2024-11-24 14:44:40|1664.23|1658.33|1665.48|1659.58|1665.57|1659.67|1664.19|1658.29|31
1732459490000|2024-11-24 14:44:50|1665.59|1659.69|1664.95|1659.05|1666.47|1660.57|1664.67|1658.77|33
1732459500000|2024-11-24 14:45:00|1665.16|1659.26|1667.44|1661.54|1667.44|1661.54|1665.16|1659.26|38
1732459510000|2024-11-24 14:45:10|1667.54|1661.64|1666.18|1660.28|1669.13|1663.23|1666.15|1660.25|36
1732459520000|2024-11-24 14:45:20|1666.14|1660.24|1666.31|1660.41|1667.4|1661.5|1665.76|1659.86|39
1732459530000|2024-11-24 14:45:30|1666.29|1660.39|1668.53|1662.63|1668.53|1662.63|1666.29|1660.39|33
1732459540000|2024-11-24 14:45:40|1668.51|1662.61|1666.86|1660.96|1668.51|1662.61|1666.78|1660.88|35
1732459550000|2024-11-24 14:45:50|1666.87|1660.97|1668.14|1662.24|1668.28|1662.38|1666.59|1660.69|31
1732459560000|2024-11-24 14:46:00|1668.12|1662.22|1667.79|1661.89|1669.27|1663.37|1667.62|1661.72|36
1732459570000|2024-11-24 14:46:10|1667.8|1661.9|1667.58|1661.68|1667.81|1661.91|1665.82|1659.92|37
1732459580000|2024-11-24 14:46:20|1667.51|1661.61|1665.82|1659.92|1667.55|1661.65|1665.66|1659.76|39
1732459590000|2024-11-24 14:46:30|1666.33|1660.43|1668.57|1662.67|1668.57|1662.67|1665.82|1659.92|36
1732459600000|2024-11-24 14:46:40|1668.51|1662.61|1669.33|1663.43|1669.46|1663.56|1668.41|1662.51|32
1732459610000|2024-11-24 14:46:50|1669.39|1663.49|1671.52|1665.62|1671.55|1665.65|1668.55|1662.65|38
1732459620000|2024-11-24 14:47:00|1671.49|1665.59|1669.03|1663.13|1671.51|1665.61|1668.94|1663.04|36
1732459630000|2024-11-24 14:47:10|1669.02|1663.12|1669.34|1663.44|1669.47|1663.57|1668.36|1662.46|38
1732459640000|2024-11-24 14:47:20|1669.5|1663.6|1669.25|1663.35|1669.5|1663.6|1668.46|1662.56|28
1732459650000|2024-11-24 14:47:30|1669.16|1663.26|1666.73|1660.83|1669.16|1663.26|1666.5|1660.6|36
1732459660000|2024-11-24 14:47:40|1667.13|1661.23|1665.52|1659.62|1667.13|1661.23|1665.52|1659.62|36
1732459670000|2024-11-24 14:47:50|1665.63|1659.73|1665.42|1659.52|1666|1660.1|1665.2|1659.3|33
1732459680000|2024-11-24 14:48:00|1665.52|1659.62|1665.4|1659.5|1666.12|1660.22|1664.54|1658.64|30
1732459690000|2024-11-24 14:48:10|1665.39|1659.49|1667.12|1661.22|1667.13|1661.23|1665.37|1659.47|35
1732459700000|2024-11-24 14:48:20|1667.2|1661.3|1667.1|1661.2|1667.36|1661.46|1666.62|1660.72|28
1732459710000|2024-11-24 14:48:30|1667.16|1661.26|1667.26|1661.36|1667.26|1661.36|1666.5|1660.6|32
1732459720000|2024-11-24 14:48:40|1667.23|1661.33|1663.97|1658.07|1667.27|1661.37|1663.33|1657.43|36
1732459730000|2024-11-24 14:48:50|1663.98|1658.08|1663.96|1658.06|1664.1|1658.2|1663.28|1657.38|35
1732459740000|2024-11-24 14:49:00|1664.02|1658.12|1660.64|1654.74|1664.02|1658.12|1660.56|1654.66|39
1732459750000|2024-11-24 14:49:10|1660.63|1654.73|1661.1|1655.2|1661.2|1655.3|1660.52|1654.62|38
1732459760000|2024-11-24 14:49:20|1660.58|1654.68|1660.55|1654.65|1661.18|1655.28|1660.48|1654.58|35
1732459770000|2024-11-24 14:49:30|1660.52|1654.62|1660.56|1654.66|1660.6|1654.7|1660.32|1654.42|31
1732459780000|2024-11-24 14:49:40|1660.5|1654.6|1659.6|1653.7|1660.6|1654.7|1659.13|1653.23|29
1732459790000|2024-11-24 14:49:50|1659.58|1653.68|1660.28|1654.38|1660.49|1654.59|1659.48|1653.58|35
1732459800000|2024-11-24 14:50:00|1660.23|1654.33|1661.96|1656.06|1663.37|1657.47|1660.23|1654.33|36
1732459810000|2024-11-24 14:50:10|1661.57|1655.67|1662.4|1656.5|1662.59|1656.69|1660.71|1654.81|37
1732459820000|2024-11-24 14:50:20|1662.5|1656.6|1662.56|1656.66|1664.1|1658.2|1662.44|1656.54|37
1732459830000|2024-11-24 14:50:30|1662.61|1656.71|1661.63|1655.73|1662.76|1656.86|1661.57|1655.67|33
1732459840000|2024-11-24 14:50:40|1661.59|1655.69|1664.28|1658.38|1664.28|1658.38|1661.59|1655.69|33
1732459850000|2024-11-24 14:50:50|1664.24|1658.34|1664.08|1658.18|1664.24|1658.34|1663.39|1657.49|34
1732459860000|2024-11-24 14:51:00|1664.09|1658.19|1663.47|1657.57|1664.57|1658.67|1663.47|1657.57|36
1732459870000|2024-11-24 14:51:10|1663.41|1657.51|1664.17|1658.27|1664.56|1658.66|1663.09|1657.19|33
1732459880000|2024-11-24 14:51:20|1664.26|1658.36|1666.4|1660.5|1666.45|1660.55|1664.15|1658.25|36
1732459890000|2024-11-24 14:51:30|1666.34|1660.44|1666.42|1660.52|1666.57|1660.67|1665.92|1660.02|31
1732459900000|2024-11-24 14:51:40|1666.33|1660.43|1664.63|1658.73|1666.38|1660.48|1664.47|1658.57|34
1732459910000|2024-11-24 14:51:50|1664.77|1658.87|1665.24|1659.34|1666.05|1660.15|1664.58|1658.68|35
1732459920000|2024-11-24 14:52:00|1665.21|1659.31|1667.5|1661.6|1667.52|1661.62|1664.39|1658.49|39
1732459930000|2024-11-24 14:52:10|1667.47|1661.57|1664.77|1658.87|1668.01|1662.11|1664.77|1658.87|34
1732459940000|2024-11-24 14:52:20|1664.74|1658.84|1666.51|1660.61|1666.59|1660.69|1664.74|1658.84|37
1732459950000|2024-11-24 14:52:30|1666.54|1660.64|1667.14|1661.24|1667.99|1662.09|1666.54|1660.64|31
1732459960000|2024-11-24 14:52:40|1667.13|1661.23|1667.52|1661.62|1667.56|1661.66|1666.35|1660.45|38
1732459970000|2024-11-24 14:52:50|1667.48|1661.58|1667.33|1661.43|1667.53|1661.63|1667.12|1661.22|33
1732459980000|2024-11-24 14:53:00|1667.23|1661.33|1667.13|1661.23|1667.47|1661.57|1666.57|1660.67|28
1732459990000|2024-11-24 14:53:10|1667.39|1661.49|1667.73|1661.83|1668.47|1662.57|1667.2|1661.3|31
1732460000000|2024-11-24 14:53:20|1667.83|1661.93|1668.48|1662.58|1668.53|1662.63|1667.83|1661.93|25
1732460010000|2024-11-24 14:53:30|1668.63|1662.73|1670.5|1664.6|1670.5|1664.6|1668.51|1662.61|35
1732460020000|2024-11-24 14:53:40|1670.47|1664.57|1670.37|1664.47|1670.47|1664.57|1670.37|1664.47|14
1732460030000|2024-11-24 14:53:50|1670.39|1664.49|1672.5|1666.6|1672.5|1666.6|1670.07|1664.17|27
1732460040000|2024-11-24 14:54:00|1672.52|1666.62|1671.37|1665.47|1672.97|1667.07|1671.37|1665.47|33
1732460050000|2024-11-24 14:54:10|1671.4|1665.5|1673.33|1667.43|1673.33|1667.43|1671.33|1665.43|36
1732460060000|2024-11-24 14:54:20|1673.56|1667.66|1675.49|1669.59|1675.49|1669.59|1673.56|1667.66|27
1732460070000|2024-11-24 14:54:30|1675.55|1669.65|1676|1670.1|1676.06|1670.16|1675.17|1669.27|27
1732460080000|2024-11-24 14:54:40|1676.07|1670.17|1676.68|1670.78|1676.68|1670.78|1675.89|1669.99|24
1732460090000|2024-11-24 14:54:50|1677.28|1671.38|1678.3|1672.4|1678.52|1672.62|1677.06|1671.16|24
1732460100000|2024-11-24 14:55:00|1678.28|1672.38|1678.57|1672.67|1679.32|1673.42|1678.28|1672.38|33
1732460110000|2024-11-24 14:55:10|1678.61|1672.71|1676.62|1670.72|1678.61|1672.71|1676.52|1670.62|36
1732460120000|2024-11-24 14:55:20|1677.04|1671.14|1676.44|1670.54|1677.15|1671.25|1676.36|1670.46|32
1732460130000|2024-11-24 14:55:30|1676.47|1670.57|1676.74|1670.84|1677.11|1671.21|1676.47|1670.57|29
1732460140000|2024-11-24 14:55:40|1676.73|1670.83|1678.5|1672.6|1678.5|1672.6|1676.73|1670.83|25
1732460150000|2024-11-24 14:55:50|1678.47|1672.57|1678.87|1672.97|1678.87|1672.97|1678.35|1672.45|24
1732460160000|2024-11-24 14:56:00|1678.75|1672.85|1678.67|1672.77|1679.59|1673.69|1678.47|1672.57|31
1732460170000|2024-11-24 14:56:10|1678.62|1672.72|1678.09|1672.19|1679.44|1673.54|1678.05|1672.15|38
1732460180000|2024-11-24 14:56:20|1678.11|1672.21|1678.19|1672.29|1679.01|1673.11|1678.02|1672.12|33
1732460190000|2024-11-24 14:56:30|1678.22|1672.32|1678.34|1672.44|1679.33|1673.43|1678.17|1672.27|34
1732460200000|2024-11-24 14:56:40|1678.31|1672.41|1679.19|1673.29|1679.49|1673.59|1678.28|1672.38|33
1732460210000|2024-11-24 14:56:50|1679.32|1673.42|1679.6|1673.7|1680.09|1674.19|1679.32|1673.42|31
1732460220000|2024-11-24 14:57:00|1679.99|1674.09|1677.54|1671.64|1681.46|1675.56|1677.51|1671.61|36
1732460230000|2024-11-24 14:57:10|1677.51|1671.61|1678.93|1673.03|1678.93|1673.03|1677.16|1671.26|31
1732460240000|2024-11-24 14:57:20|1679.32|1673.42|1678.45|1672.55|1679.48|1673.58|1678.41|1672.51|33
1732460250000|2024-11-24 14:57:30|1678.43|1672.53|1680.37|1674.47|1680.44|1674.54|1678.43|1672.53|36
1732460260000|2024-11-24 14:57:40|1680.29|1674.39|1680.77|1674.87|1680.77|1674.87|1680.11|1674.21|36
1732460270000|2024-11-24 14:57:50|1680.8|1674.9|1680.09|1674.19|1681.36|1675.46|1680.04|1674.14|32
1732460280000|2024-11-24 14:58:00|1680.02|1674.12|1680.22|1674.32|1680.22|1674.32|1679.42|1673.52|31
1732460290000|2024-11-24 14:58:10|1680.3|1674.4|1680.51|1674.61|1681.31|1675.41|1680.25|1674.35|29
1732460300000|2024-11-24 14:58:20|1680.58|1674.68|1681.11|1675.21|1681.18|1675.28|1680.52|1674.62|27
1732460310000|2024-11-24 14:58:30|1680.94|1675.04|1681.38|1675.48|1681.48|1675.58|1680.94|1675.04|26
1732460320000|2024-11-24 14:58:40|1681.37|1675.47|1683.3|1677.4|1683.43|1677.53|1681.35|1675.45|24
1732460330000|2024-11-24 14:58:50|1683.42|1677.52|1683.42|1677.52|1684.29|1678.39|1683.42|1677.52|31
1732460340000|2024-11-24 14:59:00|1683.63|1677.73|1682.55|1676.65|1684.46|1678.56|1682.55|1676.65|28
1732460350000|2024-11-24 14:59:10|1682.53|1676.63|1682.42|1676.52|1683.28|1677.38|1682.05|1676.15|30
1732460360000|2024-11-24 14:59:20|1682.45|1676.55|1683.14|1677.24|1683.41|1677.51|1682.41|1676.51|37
1732460370000|2024-11-24 14:59:30|1683.21|1677.31|1683.54|1677.64|1683.56|1677.66|1683.14|1677.24|30
1732460380000|2024-11-24 14:59:40|1683.47|1677.57|1683.23|1677.33|1683.47|1677.57|1683.23|1677.33|22
1732460390000|2024-11-24 14:59:50|1683.2|1677.3|1683.35|1677.45|1683.37|1677.47|1682.42|1676.52|28
1732460400000|2024-11-24 15:00:00|1683.38|1677.48|1683.91|1678.01|1683.91|1678.01|1681.54|1675.64|35
1732460410000|2024-11-24 15:00:10|1684.07|1678.17|1684.49|1678.59|1684.55|1678.65|1683.49|1677.59|35
1732460420000|2024-11-24 15:00:20|1684.44|1678.54|1684.14|1678.24|1685.4|1679.5|1684.14|1678.24|35
1732460430000|2024-11-24 15:00:30|1684.03|1678.13|1681.26|1675.36|1684.03|1678.13|1680.45|1674.55|39
1732460440000|2024-11-24 15:00:40|1680.97|1675.07|1682.06|1676.16|1683.27|1677.37|1680.41|1674.51|39
1732460450000|2024-11-24 15:00:50|1681.75|1675.85|1681.14|1675.24|1681.75|1675.85|1680.81|1674.91|32
1732460460000|2024-11-24 15:01:00|1681.08|1675.18|1681.13|1675.23|1682.35|1676.45|1680.5|1674.6|39
1732460470000|2024-11-24 15:01:10|1681.7|1675.8|1683.46|1677.56|1684.29|1678.39|1681.7|1675.8|38
1732460480000|2024-11-24 15:01:20|1683.6|1677.7|1684.51|1678.61|1684.51|1678.61|1683.35|1677.45|36
1732460490000|2024-11-24 15:01:30|1684.54|1678.64|1684.58|1678.68|1685.01|1679.11|1684.29|1678.39|32
1732460500000|2024-11-24 15:01:40|1684.54|1678.64|1683.45|1677.55|1685.28|1679.38|1683.45|1677.55|29
1732460510000|2024-11-24 15:01:50|1683.49|1677.59|1681.97|1676.07|1683.57|1677.67|1681.57|1675.67|35
1732460520000|2024-11-24 15:02:00|1681.96|1676.06|1676.6|1670.7|1682.33|1676.43|1676.53|1670.63|36
1732460530000|2024-11-24 15:02:10|1676.54|1670.64|1675.52|1669.62|1676.54|1670.64|1675.48|1669.58|34
1732460540000|2024-11-24 15:02:20|1675.49|1669.59|1675.55|1669.65|1676.46|1670.56|1674.61|1668.71|35
1732460550000|2024-11-24 15:02:30|1675.6|1669.7|1673.55|1667.65|1676.2|1670.3|1673.55|1667.65|35
1732460560000|2024-11-24 15:02:40|1673.64|1667.74|1674.53|1668.63|1675.52|1669.62|1673.43|1667.53|38
1732460570000|2024-11-24 15:02:50|1674.48|1668.58|1675.3|1669.4|1675.33|1669.43|1673.6|1667.7|31
1732460580000|2024-11-24 15:03:00|1675.36|1669.46|1673.46|1667.56|1675.46|1669.56|1673.45|1667.55|36
1732460590000|2024-11-24 15:03:10|1673.45|1667.55|1672.77|1666.87|1674.63|1668.73|1672.77|1666.87|36
1732460600000|2024-11-24 15:03:20|1672.8|1666.9|1672.46|1666.56|1673.24|1667.34|1671.45|1665.55|24
1732460610000|2024-11-24 15:03:30|1672.56|1666.66|1674.91|1669.01|1675.46|1669.56|1672.02|1666.12|39
1732460620000|2024-11-24 15:03:40|1675.08|1669.18|1674.02|1668.12|1675.26|1669.36|1674.02|1668.12|37
1732460630000|2024-11-24 15:03:50|1674.04|1668.14|1673.62|1667.72|1675.33|1669.43|1673.6|1667.7|37
1732460640000|2024-11-24 15:04:00|1673.61|1667.71|1673.34|1667.44|1674.56|1668.66|1673.17|1667.27|37
1732460650000|2024-11-24 15:04:10|1673.35|1667.45|1672.46|1666.56|1673.6|1667.7|1672.41|1666.51|32
1732460660000|2024-11-24 15:04:20|1672.43|1666.53|1671.34|1665.44|1672.43|1666.53|1670.54|1664.64|35
1732460670000|2024-11-24 15:04:30|1671.43|1665.53|1671.61|1665.71|1673.56|1667.66|1671.43|1665.53|35
1732460680000|2024-11-24 15:04:40|1671.63|1665.73|1672.46|1666.56|1673.23|1667.33|1671.62|1665.72|31
1732460690000|2024-11-24 15:04:50|1672.44|1666.54|1672.4|1666.5|1673.51|1667.61|1672.22|1666.32|38
1732460700000|2024-11-24 15:05:00|1672.39|1666.49|1669.52|1663.62|1672.39|1666.49|1669.52|1663.62|35
1732460710000|2024-11-24 15:05:10|1669.51|1663.61|1668.54|1662.64|1669.55|1663.65|1668.36|1662.46|33
1732460720000|2024-11-24 15:05:20|1668.46|1662.56|1665.73|1659.83|1668.46|1662.56|1665.66|1659.76|31
1732460730000|2024-11-24 15:05:30|1665.67|1659.77|1666.35|1660.45|1667.22|1661.32|1663.55|1657.65|37
1732460740000|2024-11-24 15:05:40|1666.2|1660.3|1664.47|1658.57|1667.18|1661.28|1664.47|1658.57|35
1732460750000|2024-11-24 15:05:50|1664.48|1658.58|1666.03|1660.13|1666.31|1660.41|1664.33|1658.43|37
1732460760000|2024-11-24 15:06:00|1665.93|1660.03|1663.6|1657.7|1666.36|1660.46|1663.53|1657.63|40
1732460770000|2024-11-24 15:06:10|1663.64|1657.74|1663.33|1657.43|1664.43|1658.53|1663.33|1657.43|35
1732460780000|2024-11-24 15:06:20|1663.25|1657.35|1665.07|1659.17|1665.13|1659.23|1662.35|1656.45|32
1732460790000|2024-11-24 15:06:30|1664.8|1658.9|1664.39|1658.49|1664.8|1658.9|1663.58|1657.68|37
1732460800000|2024-11-24 15:06:40|1664.34|1658.44|1665.48|1659.58|1666.79|1660.89|1664.34|1658.44|37
1732460810000|2024-11-24 15:06:50|1665.3|1659.4|1665.23|1659.33|1665.55|1659.65|1664.32|1658.42|37
1732460820000|2024-11-24 15:07:00|1665.11|1659.21|1666.45|1660.55|1666.45|1660.55|1664.41|1658.51|36
1732460830000|2024-11-24 15:07:10|1666.48|1660.58|1668.66|1662.76|1669.39|1663.49|1666.36|1660.46|37
1732460840000|2024-11-24 15:07:20|1668.59|1662.69|1665.46|1659.56|1668.59|1662.69|1664.48|1658.58|39
1732460850000|2024-11-24 15:07:30|1665.48|1659.58|1664.47|1658.57|1665.58|1659.68|1663.61|1657.71|38
1732460860000|2024-11-24 15:07:40|1664.35|1658.45|1663.48|1657.58|1664.4|1658.5|1663.31|1657.41|35
1732460870000|2024-11-24 15:07:50|1663.65|1657.75|1666.51|1660.61|1666.51|1660.61|1663.62|1657.72|33
1732460880000|2024-11-24 15:08:00|1666.49|1660.59|1665.02|1659.12|1666.51|1660.61|1665.02|1659.12|39
1732460890000|2024-11-24 15:08:10|1664.93|1659.03|1666.47|1660.57|1666.49|1660.59|1663.41|1657.51|36
1732460900000|2024-11-24 15:08:20|1666.46|1660.56|1668.48|1662.58|1668.48|1662.58|1666.36|1660.46|37
1732460910000|2024-11-24 15:08:30|1668.56|1662.66|1668.58|1662.68|1669.25|1663.35|1668.54|1662.64|36
1732460920000|2024-11-24 15:08:40|1668.62|1662.72|1669.41|1663.51|1669.56|1663.66|1668.62|1662.72|34
1732460930000|2024-11-24 15:08:50|1669.35|1663.45|1664.71|1658.81|1669.35|1663.45|1664.54|1658.64|37
1732460940000|2024-11-24 15:09:00|1664.66|1658.76|1664.5|1658.6|1664.7|1658.8|1664.42|1658.52|32
1732460950000|2024-11-24 15:09:10|1664.47|1658.57|1662.67|1656.77|1664.49|1658.59|1662.47|1656.57|38
1732460960000|2024-11-24 15:09:20|1662.62|1656.72|1663.42|1657.52|1665.38|1659.48|1662.43|1656.53|34
1732460970000|2024-11-24 15:09:30|1663.45|1657.55|1662.48|1656.58|1663.45|1657.55|1662.46|1656.56|32
1732460980000|2024-11-24 15:09:40|1662.5|1656.6|1663.32|1657.42|1663.37|1657.47|1662.41|1656.51|29
1732460990000|2024-11-24 15:09:50|1663.35|1657.45|1663.43|1657.53|1663.68|1657.78|1663.35|1657.45|35
1732461000000|2024-11-24 15:10:00|1663.45|1657.55|1666.88|1660.98|1667.07|1661.17|1663.45|1657.55|37
1732461010000|2024-11-24 15:10:10|1666.85|1660.95|1668.38|1662.48|1668.45|1662.55|1666.5|1660.6|36
1732461020000|2024-11-24 15:10:20|1668.36|1662.46|1668.37|1662.47|1669.19|1663.29|1668.36|1662.46|33
1732461030000|2024-11-24 15:10:30|1668.34|1662.44|1666|1660.1|1668.6|1662.7|1665.71|1659.81|34
1732461040000|2024-11-24 15:10:40|1665.75|1659.85|1664.35|1658.45|1665.78|1659.88|1663.68|1657.78|33
1732461050000|2024-11-24 15:10:50|1664.17|1658.27|1662.58|1656.68|1664.17|1658.27|1662.46|1656.56|35
1732461060000|2024-11-24 15:11:00|1662.17|1656.27|1665.23|1659.33|1665.23|1659.33|1661.75|1655.85|39
1732461070000|2024-11-24 15:11:10|1665.15|1659.25|1664.47|1658.57|1665.15|1659.25|1663.7|1657.8|37
1732461080000|2024-11-24 15:11:20|1664.39|1658.49|1666.53|1660.63|1666.58|1660.68|1664.36|1658.46|30
1732461090000|2024-11-24 15:11:30|1666.55|1660.65|1665.62|1659.72|1667.14|1661.24|1665.49|1659.59|36
1732461100000|2024-11-24 15:11:40|1665.6|1659.7|1668.07|1662.17|1668.14|1662.24|1665.59|1659.69|34
1732461110000|2024-11-24 15:11:50|1668.19|1662.29|1667.49|1661.59|1668.19|1662.29|1666.58|1660.68|33
1732461120000|2024-11-24 15:12:00|1667.4|1661.5|1667.83|1661.93|1668.47|1662.57|1667.32|1661.42|37
1732461130000|2024-11-24 15:12:10|1667.88|1661.98|1667.59|1661.69|1668.3|1662.4|1667.05|1661.15|36
1732461140000|2024-11-24 15:12:20|1667.45|1661.55|1670.48|1664.58|1670.51|1664.61|1667.41|1661.51|33
1732461150000|2024-11-24 15:12:30|1670.54|1664.64|1668.6|1662.7|1670.54|1664.64|1668.41|1662.51|37
1732461160000|2024-11-24 15:12:40|1668.59|1662.69|1669.36|1663.46|1669.64|1663.74|1668.56|1662.66|33
1732461170000|2024-11-24 15:12:50|1669.4|1663.5|1667.51|1661.61|1669.4|1663.5|1667.51|1661.61|37
1732461180000|2024-11-24 15:13:00|1667.49|1661.59|1669.44|1663.54|1669.57|1663.67|1667.49|1661.59|32
1732461190000|2024-11-24 15:13:10|1669.5|1663.6|1671.27|1665.37|1671.31|1665.41|1669.5|1663.6|40
1732461200000|2024-11-24 15:13:20|1671.29|1665.39|1672.47|1666.57|1672.56|1666.66|1671.29|1665.39|38
1732461210000|2024-11-24 15:13:30|1672.56|1666.66|1670.53|1664.63|1672.58|1666.68|1670.5|1664.6|33
1732461220000|2024-11-24 15:13:40|1670.65|1664.75|1670.5|1664.6|1671.29|1665.39|1669.69|1663.79|36
1732461230000|2024-11-24 15:13:50|1670.48|1664.58|1671.28|1665.38|1671.31|1665.41|1669.6|1663.7|34
1732461240000|2024-11-24 15:14:00|1671.25|1665.35|1670.55|1664.65|1671.37|1665.47|1670.42|1664.52|33
1732461250000|2024-11-24 15:14:10|1670.52|1664.62|1670.6|1664.7|1671.47|1665.57|1670.52|1664.62|33
1732461260000|2024-11-24 15:14:20|1670.62|1664.72|1671.94|1666.04|1671.94|1666.04|1670.3|1664.4|34
1732461270000|2024-11-24 15:14:30|1672.04|1666.14|1673.38|1667.48|1673.38|1667.48|1671.93|1666.03|29
1732461280000|2024-11-24 15:14:40|1673.39|1667.49|1674.48|1668.58|1674.52|1668.62|1673.3|1667.4|25
1732461290000|2024-11-24 15:14:50|1674.47|1668.57|1674.54|1668.64|1675.5|1669.6|1674.47|1668.57|31
1732461300000|2024-11-24 15:15:00|1674.44|1668.54|1672.5|1666.6|1674.54|1668.64|1672.48|1666.58|39
1732461310000|2024-11-24 15:15:10|1672.54|1666.64|1670.34|1664.44|1672.62|1666.72|1670.34|1664.44|37
1732461320000|2024-11-24 15:15:20|1670.32|1664.42|1669.17|1663.27|1670.38|1664.48|1668.36|1662.46|38
1732461330000|2024-11-24 15:15:30|1669.16|1663.26|1668.4|1662.5|1669.36|1663.46|1668.4|1662.5|37
1732461340000|2024-11-24 15:15:40|1668.23|1662.33|1669.18|1663.28|1669.31|1663.41|1667.37|1661.47|34
1732461350000|2024-11-24 15:15:50|1669.09|1663.19|1668.31|1662.41|1669.29|1663.39|1668.19|1662.29|35
1732461360000|2024-11-24 15:16:00|1668.34|1662.44|1667.32|1661.42|1669.17|1663.27|1666.39|1660.49|37
1732461370000|2024-11-24 15:16:10|1667.25|1661.35|1667.31|1661.41|1667.38|1661.48|1666.39|1660.49|33
1732461380000|2024-11-24 15:16:20|1667.23|1661.33|1666.35|1660.45|1667.28|1661.38|1666.35|1660.45|34
1732461390000|2024-11-24 15:16:30|1666.32|1660.42|1665.43|1659.53|1666.32|1660.42|1665.24|1659.34|30
1732461400000|2024-11-24 15:16:40|1665.45|1659.55|1664.36|1658.46|1665.45|1659.55|1663.54|1657.64|35
1732461410000|2024-11-24 15:16:50|1664.25|1658.35|1664.43|1658.53|1664.43|1658.53|1663.54|1657.64|34
1732461420000|2024-11-24 15:17:00|1664.42|1658.52|1663.61|1657.71|1664.42|1658.52|1663.54|1657.64|30
1732461430000|2024-11-24 15:17:10|1663.59|1657.69|1665.72|1659.82|1665.95|1660.05|1663.52|1657.62|31
1732461440000|2024-11-24 15:17:20|1665.64|1659.74|1666.16|1660.26|1666.33|1660.43|1665.44|1659.54|37
1732461450000|2024-11-24 15:17:30|1666.13|1660.23|1665.59|1659.69|1666.33|1660.43|1664.43|1658.53|34
1732461460000|2024-11-24 15:17:40|1665.56|1659.66|1666.52|1660.62|1666.57|1660.67|1665.56|1659.66|37
1732461470000|2024-11-24 15:17:50|1666.5|1660.6|1667.2|1661.3|1667.5|1661.6|1666.5|1660.6|33
1732461480000|2024-11-24 15:18:00|1667.32|1661.42|1670.5|1664.6|1670.56|1664.66|1667.32|1661.42|38
1732461490000|2024-11-24 15:18:10|1670.94|1665.04|1670.29|1664.39|1671.39|1665.49|1669.41|1663.51|39
1732461500000|2024-11-24 15:18:20|1670.4|1664.5|1671.44|1665.54|1671.5|1665.6|1670.31|1664.41|34
1732461510000|2024-11-24 15:18:30|1671.43|1665.53|1672.51|1666.61|1672.65|1666.75|1671.43|1665.53|36
1732461520000|2024-11-24 15:18:40|1672.68|1666.78|1672.47|1666.57|1673.29|1667.39|1672.47|1666.57|38
1732461530000|2024-11-24 15:18:50|1672.43|1666.53|1673.46|1667.56|1673.46|1667.56|1672.29|1666.39|30
1732461540000|2024-11-24 15:19:00|1673.6|1667.7|1674.48|1668.58|1674.48|1668.58|1673.6|1667.7|24
1732461550000|2024-11-24 15:19:10|1674.44|1668.54|1674.63|1668.73|1675.45|1669.55|1674.39|1668.49|34
1732461560000|2024-11-24 15:19:20|1674.54|1668.64|1676.19|1670.29|1676.24|1670.34|1674.52|1668.62|32
1732461570000|2024-11-24 15:19:30|1676.24|1670.34|1673.23|1667.33|1676.47|1670.57|1673.23|1667.33|36
1732461580000|2024-11-24 15:19:40|1673.32|1667.42|1671.62|1665.72|1673.32|1667.42|1671.52|1665.62|35
1732461590000|2024-11-24 15:19:50|1671.55|1665.65|1670.38|1664.48|1671.59|1665.69|1670.15|1664.25|34
1732461600000|2024-11-24 15:20:00|1670.33|1664.43|1667.79|1661.89|1671.54|1665.64|1667.7|1661.8|40
1732461610000|2024-11-24 15:20:10|1668.08|1662.18|1667.35|1661.45|1668.49|1662.59|1666.6|1660.7|33
1732461620000|2024-11-24 15:20:20|1667.36|1661.46|1667.49|1661.59|1667.49|1661.59|1665.55|1659.65|37
1732461630000|2024-11-24 15:20:30|1667.56|1661.66|1669.44|1663.54|1669.47|1663.57|1667.54|1661.64|36
1732461640000|2024-11-24 15:20:40|1669.47|1663.57|1669.64|1663.74|1670.34|1664.44|1669.47|1663.57|37
1732461650000|2024-11-24 15:20:50|1669.62|1663.72|1670.36|1664.46|1670.36|1664.46|1669.54|1663.64|36
1732461660000|2024-11-24 15:21:00|1670.34|1664.44|1672.77|1666.87|1672.77|1666.87|1670.33|1664.43|35
1732461670000|2024-11-24 15:21:10|1672.41|1666.51|1673.48|1667.58|1673.6|1667.7|1672.32|1666.42|35
1732461680000|2024-11-24 15:21:20|1673.47|1667.57|1674.29|1668.39|1674.29|1668.39|1673.4|1667.5|34
1732461690000|2024-11-24 15:21:30|1673.97|1668.07|1669.46|1663.56|1674.21|1668.31|1669.46|1663.56|34
1732461700000|2024-11-24 15:21:40|1669.52|1663.62|1668.57|1662.67|1670.43|1664.53|1668.52|1662.62|39
1732461710000|2024-11-24 15:21:50|1668.61|1662.71|1669.19|1663.29|1669.41|1663.51|1668.52|1662.62|34
1732461720000|2024-11-24 15:22:00|1669.32|1663.42|1665.68|1659.78|1669.6|1663.7|1665.68|1659.78|38
1732461730000|2024-11-24 15:22:10|1665.92|1660.02|1666.37|1660.47|1666.6|1660.7|1665.58|1659.68|37
1732461740000|2024-11-24 15:22:20|1666.09|1660.19|1669.13|1663.23|1669.3|1663.4|1665.56|1659.66|39
1732461750000|2024-11-24 15:22:30|1669.12|1663.22|1668.48|1662.58|1669.48|1663.58|1668.45|1662.55|37
1732461760000|2024-11-24 15:22:40|1668.52|1662.62|1669.35|1663.45|1669.47|1663.57|1668.41|1662.51|34
1732461770000|2024-11-24 15:22:50|1669.43|1663.53|1671.39|1665.49|1671.48|1665.58|1669.34|1663.44|39
1732461780000|2024-11-24 15:23:00|1671.16|1665.26|1671.26|1665.36|1671.57|1665.67|1670.74|1664.84|33
1732461790000|2024-11-24 15:23:10|1671.16|1665.26|1669.53|1663.63|1671.16|1665.26|1669.48|1663.58|35
1732461800000|2024-11-24 15:23:20|1669.55|1663.65|1671.33|1665.43|1671.53|1665.63|1669.48|1663.58|33
1732461810000|2024-11-24 15:23:30|1671.28|1665.38|1670.47|1664.57|1671.53|1665.63|1670.45|1664.55|32
1732461820000|2024-11-24 15:23:40|1670.51|1664.61|1670.57|1664.67|1670.57|1664.67|1669.5|1663.6|33
1732461830000|2024-11-24 15:23:50|1670.52|1664.62|1670.33|1664.43|1670.52|1664.62|1669.6|1663.7|35
1732461840000|2024-11-24 15:24:00|1670.28|1664.38|1672.91|1667.01|1672.98|1667.08|1669.59|1663.69|37
1732461850000|2024-11-24 15:24:10|1672.95|1667.05|1672.97|1667.07|1673.02|1667.12|1672.43|1666.53|35
1732461860000|2024-11-24 15:24:20|1672.92|1667.02|1669.56|1663.66|1672.92|1667.02|1669.28|1663.38|33
1732461870000|2024-11-24 15:24:30|1669.44|1663.54|1667.67|1661.77|1669.56|1663.66|1667.67|1661.77|37
1732461880000|2024-11-24 15:24:40|1667.62|1661.72|1669.32|1663.42|1669.54|1663.64|1667.62|1661.72|33
1732461890000|2024-11-24 15:24:50|1669.27|1663.37|1667.43|1661.53|1669.3|1663.4|1667.38|1661.48|32
1732461900000|2024-11-24 15:25:00|1667.08|1661.18|1663.6|1657.7|1667.08|1661.18|1663.39|1657.49|35
1732461910000|2024-11-24 15:25:10|1663.66|1657.76|1666.45|1660.55|1667.67|1661.77|1663.66|1657.76|39
1732461920000|2024-11-24 15:25:20|1666.4|1660.5|1663.56|1657.66|1666.41|1660.51|1663.49|1657.59|38
1732461930000|2024-11-24 15:25:30|1663.49|1657.59|1662.25|1656.35|1663.49|1657.59|1661.5|1655.6|37
1732461940000|2024-11-24 15:25:40|1662.05|1656.15|1662.54|1656.64|1662.63|1656.73|1661.53|1655.63|31
1732461950000|2024-11-24 15:25:50|1662.27|1656.37|1659.65|1653.75|1662.27|1656.37|1658|1652.1|37
1732461960000|2024-11-24 15:26:00|1659.57|1653.67|1659.57|1653.67|1661.4|1655.5|1659.1|1653.2|35
1732461970000|2024-11-24 15:26:10|1659.86|1653.96|1660.31|1654.41|1661.56|1655.66|1659.7|1653.8|40
1732461980000|2024-11-24 15:26:20|1660.27|1654.37|1663.32|1657.42|1663.32|1657.42|1659.43|1653.53|35
1732461990000|2024-11-24 15:26:30|1663.28|1657.38|1662.08|1656.18|1663.28|1657.38|1661.62|1655.72|37
1732462000000|2024-11-24 15:26:40|1662.17|1656.27|1662|1656.1|1662.28|1656.38|1661.17|1655.27|35
1732462010000|2024-11-24 15:26:50|1661.87|1655.97|1662.42|1656.52|1662.48|1656.58|1661.46|1655.56|37
1732462020000|2024-11-24 15:27:00|1662.49|1656.59|1664.3|1658.4|1664.43|1658.53|1662.49|1656.59|35
1732462030000|2024-11-24 15:27:10|1664.4|1658.5|1663.83|1657.93|1664.46|1658.56|1662.65|1656.75|37
1732462040000|2024-11-24 15:27:20|1663.9|1658|1665.3|1659.4|1665.74|1659.84|1663.86|1657.96|38
1732462050000|2024-11-24 15:27:30|1665.25|1659.35|1664.52|1658.62|1665.33|1659.43|1663.65|1657.75|36
1732462060000|2024-11-24 15:27:40|1664.5|1658.6|1664.53|1658.63|1664.57|1658.67|1664.1|1658.2|31
1732462070000|2024-11-24 15:27:50|1664.52|1658.62|1662.63|1656.73|1664.52|1658.62|1662.56|1656.66|39
1732462080000|2024-11-24 15:28:00|1662.62|1656.72|1662.5|1656.6|1663.45|1657.55|1662.33|1656.43|28
1732462090000|2024-11-24 15:28:10|1662.45|1656.55|1664.58|1658.68|1664.58|1658.68|1662.14|1656.24|37
1732462100000|2024-11-24 15:28:20|1664.31|1658.41|1663.04|1657.14|1664.43|1658.53|1662.13|1656.23|35
1732462110000|2024-11-24 15:28:30|1662.93|1657.03|1663.29|1657.39|1663.38|1657.48|1662.39|1656.49|35
1732462120000|2024-11-24 15:28:40|1663.32|1657.42|1663.38|1657.48|1664.6|1658.7|1663.12|1657.22|36
1732462130000|2024-11-24 15:28:50|1663.42|1657.52|1664.51|1658.61|1664.61|1658.71|1663.42|1657.52|30
1732462140000|2024-11-24 15:29:00|1664.52|1658.62|1666.4|1660.5|1666.4|1660.5|1664.52|1658.62|31
1732462150000|2024-11-24 15:29:10|1666.41|1660.51|1665.57|1659.67|1667.51|1661.61|1665.57|1659.67|35
1732462160000|2024-11-24 15:29:20|1665.47|1659.57|1663.52|1657.62|1665.47|1659.57|1663.49|1657.59|29
1732462170000|2024-11-24 15:29:30|1663.5|1657.6|1665.48|1659.58|1665.48|1659.58|1663.44|1657.54|36
1732462180000|2024-11-24 15:29:40|1665.52|1659.62|1667.45|1661.55|1667.45|1661.55|1665.52|1659.62|35
1732462190000|2024-11-24 15:29:50|1667.43|1661.53|1668.51|1662.61|1668.52|1662.62|1667.43|1661.53|35
1732462200000|2024-11-24 15:30:00|1668.53|1662.63|1667.46|1661.56|1668.53|1662.63|1667.37|1661.47|35
1732462210000|2024-11-24 15:30:10|1667.53|1661.63|1668.64|1662.74|1669.55|1663.65|1667.12|1661.22|36
1732462220000|2024-11-24 15:30:20|1668.5|1662.6|1670.49|1664.59|1670.49|1664.59|1668.15|1662.25|35
1732462230000|2024-11-24 15:30:30|1670.52|1664.62|1671.83|1665.93|1672.12|1666.22|1670.49|1664.59|23
1732462240000|2024-11-24 15:30:40|1672.02|1666.12|1672.47|1666.57|1673.28|1667.38|1671.57|1665.67|36
1732462250000|2024-11-24 15:30:50|1672.49|1666.59|1667.62|1661.72|1672.49|1666.59|1667.62|1661.72|38
1732462260000|2024-11-24 15:31:00|1667.71|1661.81|1666.51|1660.61|1667.92|1662.02|1666.51|1660.61|36
1732462270000|2024-11-24 15:31:10|1666.4|1660.5|1666.55|1660.65|1666.58|1660.68|1664.69|1658.79|39
1732462280000|2024-11-24 15:31:20|1666.5|1660.6|1664.3|1658.4|1666.64|1660.74|1663.79|1657.89|37
1732462290000|2024-11-24 15:31:30|1664.42|1658.52|1664.45|1658.55|1664.69|1658.79|1663.52|1657.62|39
1732462300000|2024-11-24 15:31:40|1664.51|1658.61|1663.89|1657.99|1665.35|1659.45|1663.72|1657.82|36
1732462310000|2024-11-24 15:31:50|1663.65|1657.75|1663.27|1657.37|1664.1|1658.2|1663.27|1657.37|37
1732462320000|2024-11-24 15:32:00|1663.32|1657.42|1662.56|1656.66|1663.45|1657.55|1662.45|1656.55|36
1732462330000|2024-11-24 15:32:10|1662.48|1656.58|1661.73|1655.83|1662.48|1656.58|1661.04|1655.14|38
1732462340000|2024-11-24 15:32:20|1661.88|1655.98|1660.65|1654.75|1661.94|1656.04|1660.57|1654.67|38
1732462350000|2024-11-24 15:32:30|1660.58|1654.68|1661.48|1655.58|1662.39|1656.49|1660.58|1654.68|38
1732462360000|2024-11-24 15:32:40|1661.5|1655.6|1661.54|1655.64|1662.12|1656.22|1661.13|1655.23|36
1732462370000|2024-11-24 15:32:50|1661.58|1655.68|1660.64|1654.74|1661.58|1655.68|1660.59|1654.69|33
1732462380000|2024-11-24 15:33:00|1660.53|1654.63|1663.16|1657.26|1663.16|1657.26|1660.43|1654.53|37
1732462390000|2024-11-24 15:33:10|1663.5|1657.6|1660.69|1654.79|1663.57|1657.67|1660.5|1654.6|38
1732462400000|2024-11-24 15:33:20|1660.53|1654.63|1661.36|1655.46|1661.57|1655.67|1659.22|1653.32|36
1732462410000|2024-11-24 15:33:30|1661.37|1655.47|1660.23|1654.33|1661.37|1655.47|1660.11|1654.21|37
1732462420000|2024-11-24 15:33:40|1660.02|1654.12|1660.74|1654.84|1660.74|1654.84|1659.24|1653.34|37
1732462430000|2024-11-24 15:33:50|1660.55|1654.65|1660.43|1654.53|1661.52|1655.62|1660.43|1654.53|37
1732462440000|2024-11-24 15:34:00|1660.42|1654.52|1659.88|1653.98|1661.1|1655.2|1659.4|1653.5|39
1732462450000|2024-11-24 15:34:10|1659.78|1653.88|1655.63|1649.73|1659.78|1653.88|1655.63|1649.73|36
1732462460000|2024-11-24 15:34:20|1655.11|1649.21|1656.84|1650.94|1656.88|1650.98|1654.58|1648.68|34
1732462470000|2024-11-24 15:34:30|1656.92|1651.02|1655.62|1649.72|1657.08|1651.18|1655.58|1649.68|38
1732462480000|2024-11-24 15:34:40|1655.73|1649.83|1655.57|1649.67|1657.8|1651.9|1655.54|1649.64|39
1732462490000|2024-11-24 15:34:50|1655.58|1649.68|1657.45|1651.55|1657.6|1651.7|1655.55|1649.65|37
1732462500000|2024-11-24 15:35:00|1657.46|1651.56|1654.52|1648.62|1657.5|1651.6|1654.52|1648.62|32
1732462510000|2024-11-24 15:35:10|1654.53|1648.63|1653.93|1648.03|1654.53|1648.63|1652.97|1647.07|37
1732462520000|2024-11-24 15:35:20|1653.86|1647.96|1654.53|1648.63|1655.04|1649.14|1653.63|1647.73|36
1732462530000|2024-11-24 15:35:30|1654.64|1648.74|1654.82|1648.92|1655.28|1649.38|1653.34|1647.44|38
1732462540000|2024-11-24 15:35:40|1654.7|1648.8|1655.7|1649.8|1656.35|1650.45|1654.55|1648.65|39
1732462550000|2024-11-24 15:35:50|1655.8|1649.9|1656.8|1650.9|1656.8|1650.9|1655.64|1649.74|33
1732462560000|2024-11-24 15:36:00|1656.73|1650.83|1656.47|1650.57|1657.21|1651.31|1655.62|1649.72|37
1732462570000|2024-11-24 15:36:10|1656.74|1650.84|1653.82|1647.92|1657.05|1651.15|1653.61|1647.71|37
1732462580000|2024-11-24 15:36:20|1653.79|1647.89|1653.16|1647.26|1654.55|1648.65|1653.16|1647.26|34
1732462590000|2024-11-24 15:36:30|1653.43|1647.53|1652.93|1647.03|1653.43|1647.53|1652.22|1646.32|39
1732462600000|2024-11-24 15:36:40|1652.94|1647.04|1651.98|1646.08|1653.05|1647.15|1651.98|1646.08|33
1732462610000|2024-11-24 15:36:50|1652.13|1646.23|1652.64|1646.74|1652.68|1646.78|1651.05|1645.15|33
1732462620000|2024-11-24 15:37:00|1652.68|1646.78|1651.99|1646.09|1654.63|1648.73|1651.64|1645.74|39
1732462630000|2024-11-24 15:37:10|1651.8|1645.9|1652.29|1646.39|1653.26|1647.36|1650.67|1644.77|34
1732462640000|2024-11-24 15:37:20|1651.93|1646.03|1649.94|1644.04|1652.52|1646.62|1649.94|1644.04|36
1732462650000|2024-11-24 15:37:30|1649.78|1643.88|1650.72|1644.82|1651.97|1646.07|1649.78|1643.88|39
1732462660000|2024-11-24 15:37:40|1650.78|1644.88|1650.8|1644.9|1651.51|1645.61|1650.5|1644.6|38
1732462670000|2024-11-24 15:37:50|1650.66|1644.76|1651.88|1645.98|1652.96|1647.06|1650.48|1644.58|36
1732462680000|2024-11-24 15:38:00|1651.83|1645.93|1650.43|1644.53|1651.99|1646.09|1650.43|1644.53|36
1732462690000|2024-11-24 15:38:10|1650.36|1644.46|1649.96|1644.06|1650.82|1644.92|1649.67|1643.77|35
1732462700000|2024-11-24 15:38:20|1649.8|1643.9|1651.16|1645.26|1651.86|1645.96|1649.8|1643.9|37
1732462710000|2024-11-24 15:38:30|1650.97|1645.07|1650.7|1644.8|1652.04|1646.14|1650.62|1644.72|37
1732462720000|2024-11-24 15:38:40|1650.38|1644.48|1650.52|1644.62|1650.94|1645.04|1650.09|1644.19|34
1732462730000|2024-11-24 15:38:50|1650.5|1644.6|1651.99|1646.09|1652.06|1646.16|1650.5|1644.6|31
1732462740000|2024-11-24 15:39:00|1652.37|1646.47|1653.64|1647.74|1653.7|1647.8|1651.88|1645.98|35
1732462750000|2024-11-24 15:39:10|1653.52|1647.62|1654.12|1648.22|1655.12|1649.22|1653.52|1647.62|31
1732462760000|2024-11-24 15:39:20|1654.19|1648.29|1654.67|1648.77|1655.69|1649.79|1653.68|1647.78|37
1732462770000|2024-11-24 15:39:30|1654.64|1648.74|1653.81|1647.91|1654.79|1648.89|1653.14|1647.24|30
1732462780000|2024-11-24 15:39:40|1653.62|1647.72|1654.8|1648.9|1654.82|1648.92|1652.74|1646.84|33
1732462790000|2024-11-24 15:39:50|1654.67|1648.77|1654.52|1648.62|1654.97|1649.07|1654.5|1648.6|32
1732462800000|2024-11-24 15:40:00|1654.54|1648.64|1651.68|1645.78|1654.54|1648.64|1651.52|1645.62|34
1732462810000|2024-11-24 15:40:10|1651.67|1645.77|1653.13|1647.23|1653.97|1648.07|1651.01|1645.11|34
1732462820000|2024-11-24 15:40:20|1653.54|1647.64|1651.79|1645.89|1654.94|1649.04|1651.66|1645.76|37
1732462830000|2024-11-24 15:40:30|1651.8|1645.9|1651.05|1645.15|1652.24|1646.34|1649.61|1643.71|39
1732462840000|2024-11-24 15:40:40|1651.03|1645.13|1649.79|1643.89|1651.52|1645.62|1648.82|1642.92|35
1732462850000|2024-11-24 15:40:50|1649.8|1643.9|1649.5|1643.6|1650.14|1644.24|1649.15|1643.25|38
1732462860000|2024-11-24 15:41:00|1649.6|1643.7|1652.64|1646.74|1654.04|1648.14|1649.6|1643.7|38
1732462870000|2024-11-24 15:41:10|1652.98|1647.08|1654.55|1648.65|1654.55|1648.65|1652.98|1647.08|31
1732462880000|2024-11-24 15:41:20|1654.24|1648.34|1653.8|1647.9|1654.24|1648.34|1653.01|1647.11|31
1732462890000|2024-11-24 15:41:30|1653.94|1648.04|1654.28|1648.38|1654.59|1648.69|1653.64|1647.74|30
1732462900000|2024-11-24 15:41:40|1654.55|1648.65|1651.8|1645.9|1655.1|1649.2|1651.53|1645.63|36
1732462910000|2024-11-24 15:41:50|1651.77|1645.87|1653.43|1647.53|1653.43|1647.53|1651.09|1645.19|38
1732462920000|2024-11-24 15:42:00|1653.55|1647.65|1654.59|1648.69|1654.59|1648.69|1653.03|1647.13|19
1732462930000|2024-11-24 15:42:10|1655.21|1649.31|1652.14|1646.24|1655.21|1649.31|1651.83|1645.93|30
1732462940000|2024-11-24 15:42:20|1652.22|1646.32|1651.91|1646.01|1653.17|1647.27|1651.79|1645.89|38
1732462950000|2024-11-24 15:42:30|1651.78|1645.88|1652.44|1646.54|1652.44|1646.54|1651.08|1645.18|36
1732462960000|2024-11-24 15:42:40|1652.51|1646.61|1652.96|1647.06|1653.13|1647.23|1651.82|1645.92|35
1732462970000|2024-11-24 15:42:50|1652.93|1647.03|1652.79|1646.89|1653.14|1647.24|1652.01|1646.11|32
1732462980000|2024-11-24 15:43:00|1653.1|1647.2|1655.6|1649.7|1655.6|1649.7|1652.78|1646.88|34
1732462990000|2024-11-24 15:43:10|1655.64|1649.74|1658.59|1652.69|1658.59|1652.69|1655.64|1649.74|36
1732463000000|2024-11-24 15:43:20|1658.67|1652.77|1659.68|1653.78|1659.74|1653.84|1658.67|1652.77|30
1732463010000|2024-11-24 15:43:30|1659.74|1653.84|1658.87|1652.97|1661.06|1655.16|1658.87|1652.97|31
1732463020000|2024-11-24 15:43:40|1659.11|1653.21|1658.54|1652.64|1659.52|1653.62|1658.48|1652.58|37
1732463030000|2024-11-24 15:43:50|1658.53|1652.63|1658.58|1652.68|1658.8|1652.9|1658.52|1652.62|30
1732463040000|2024-11-24 15:44:00|1658.53|1652.63|1658.57|1652.67|1658.87|1652.97|1657.53|1651.63|34
1732463050000|2024-11-24 15:44:10|1658.55|1652.65|1659.07|1653.17|1659.07|1653.17|1657.78|1651.88|29
1732463060000|2024-11-24 15:44:20|1659.39|1653.49|1659.65|1653.75|1660.5|1654.6|1659.03|1653.13|31
1732463070000|2024-11-24 15:44:30|1659.81|1653.91|1660.51|1654.61|1660.53|1654.63|1659.59|1653.69|36
1732463080000|2024-11-24 15:44:40|1660.48|1654.58|1661.56|1655.66|1662.29|1656.39|1660.48|1654.58|32
1732463090000|2024-11-24 15:44:50|1661.55|1655.65|1661.44|1655.54|1661.55|1655.65|1661.2|1655.3|27
1732463100000|2024-11-24 15:45:00|1661.42|1655.52|1658.14|1652.24|1661.42|1655.52|1657.68|1651.78|35
1732463110000|2024-11-24 15:45:10|1658.41|1652.51|1656.95|1651.05|1659.05|1653.15|1656.46|1650.56|35
1732463120000|2024-11-24 15:45:20|1657.08|1651.18|1657.45|1651.55|1657.74|1651.84|1657.07|1651.17|38
1732463130000|2024-11-24 15:45:30|1657.32|1651.42|1656.08|1650.18|1657.34|1651.44|1656.08|1650.18|35
1732463140000|2024-11-24 15:45:40|1655.57|1649.67|1654.29|1648.39|1656.4|1650.5|1654.29|1648.39|36
1732463150000|2024-11-24 15:45:50|1654.35|1648.45|1653.36|1647.46|1654.48|1648.58|1653.36|1647.46|36
1732463160000|2024-11-24 15:46:00|1652.75|1646.85|1652.56|1646.66|1653.6|1647.7|1652.51|1646.61|36
1732463170000|2024-11-24 15:46:10|1652.53|1646.63|1655.36|1649.46|1655.36|1649.46|1652.53|1646.63|36
1732463180000|2024-11-24 15:46:20|1655.35|1649.45|1657.47|1651.57|1657.65|1651.75|1655.35|1649.45|34
1732463190000|2024-11-24 15:46:30|1657.49|1651.59|1658.34|1652.44|1658.42|1652.52|1656.45|1650.55|36
1732463200000|2024-11-24 15:46:40|1658.31|1652.41|1656.91|1651.01|1658.46|1652.56|1656.46|1650.56|34
1732463210000|2024-11-24 15:46:50|1656.58|1650.68|1658.47|1652.57|1658.47|1652.57|1656.56|1650.66|34
1732463220000|2024-11-24 15:47:00|1658.48|1652.58|1653.51|1647.61|1658.48|1652.58|1653.41|1647.51|39
1732463230000|2024-11-24 15:47:10|1653.54|1647.64|1654.6|1648.7|1655.05|1649.15|1653.41|1647.51|35
1732463240000|2024-11-24 15:47:20|1654.59|1648.69|1652.49|1646.59|1654.6|1648.7|1652.22|1646.32|37
1732463250000|2024-11-24 15:47:30|1652.55|1646.65|1653.63|1647.73|1654.43|1648.53|1652.55|1646.65|35
1732463260000|2024-11-24 15:47:40|1653.67|1647.77|1655.37|1649.47|1655.37|1649.47|1653.52|1647.62|37
1732463270000|2024-11-24 15:47:50|1655.27|1649.37|1656.52|1650.62|1656.56|1650.66|1654.55|1648.65|36
1732463280000|2024-11-24 15:48:00|1656.54|1650.64|1656.68|1650.78|1657.41|1651.51|1656.36|1650.46|31
1732463290000|2024-11-24 15:48:10|1655.78|1649.88|1657.35|1651.45|1657.37|1651.47|1655.48|1649.58|27
1732463300000|2024-11-24 15:48:20|1657.36|1651.46|1656.91|1651.01|1658.41|1652.51|1656.48|1650.58|36
1732463310000|2024-11-24 15:48:30|1657.51|1651.61|1657.53|1651.63|1657.57|1651.67|1656.32|1650.42|34
1732463320000|2024-11-24 15:48:40|1657.65|1651.75|1656.01|1650.11|1657.65|1651.75|1656.01|1650.11|35
1732463330000|2024-11-24 15:48:50|1655.63|1649.73|1654.86|1648.96|1656.16|1650.26|1654.66|1648.76|34
1732463340000|2024-11-24 15:49:00|1655.25|1649.35|1657.14|1651.24|1657.33|1651.43|1655.22|1649.32|36
1732463350000|2024-11-24 15:49:10|1657.19|1651.29|1655.44|1649.54|1657.53|1651.63|1654.45|1648.55|36
1732463360000|2024-11-24 15:49:20|1655.49|1649.59|1654.72|1648.82|1655.63|1649.73|1654.72|1648.82|33
1732463370000|2024-11-24 15:49:30|1654.48|1648.58|1652.6|1646.7|1654.53|1648.63|1652.56|1646.66|31
1732463380000|2024-11-24 15:49:40|1652.56|1646.66|1650.55|1644.65|1652.57|1646.67|1650.51|1644.61|33
1732463390000|2024-11-24 15:49:50|1650.52|1644.62|1653.44|1647.54|1653.47|1647.57|1649.39|1643.49|36
1732463400000|2024-11-24 15:50:00|1653.42|1647.52|1655.53|1649.63|1655.53|1649.63|1653.42|1647.52|37
1732463410000|2024-11-24 15:50:10|1655.57|1649.67|1656.57|1650.67|1656.57|1650.67|1653.62|1647.72|35
1732463420000|2024-11-24 15:50:20|1656.68|1650.78|1656.36|1650.46|1656.73|1650.83|1655.57|1649.67|34
1732463430000|2024-11-24 15:50:30|1656.37|1650.47|1656.69|1650.79|1657.43|1651.53|1656.34|1650.44|36
1732463440000|2024-11-24 15:50:40|1656.54|1650.64|1653.46|1647.56|1656.54|1650.64|1653.41|1647.51|36
1732463450000|2024-11-24 15:50:50|1653.52|1647.62|1652.75|1646.85|1653.56|1647.66|1652.55|1646.65|36
1732463460000|2024-11-24 15:51:00|1652.47|1646.57|1651.91|1646.01|1653.64|1647.74|1651.91|1646.01|36
1732463470000|2024-11-24 15:51:10|1651.61|1645.71|1651.55|1645.65|1652.55|1646.65|1651.43|1645.53|38
1732463480000|2024-11-24 15:51:20|1651.57|1645.67|1649.35|1643.45|1651.57|1645.67|1648.63|1642.73|37
1732463490000|2024-11-24 15:51:30|1649.31|1643.41|1648.51|1642.61|1649.31|1643.41|1648.48|1642.58|33
1732463500000|2024-11-24 15:51:40|1648.47|1642.57|1647.65|1641.75|1648.58|1642.68|1647.4|1641.5|33
1732463510000|2024-11-24 15:51:50|1648.09|1642.19|1648.53|1642.63|1649.33|1643.43|1648.09|1642.19|37
1732463520000|2024-11-24 15:52:00|1648.54|1642.64|1649.48|1643.58|1649.54|1643.64|1648.05|1642.15|35
1732463530000|2024-11-24 15:52:10|1649.5|1643.6|1646.76|1640.86|1649.63|1643.73|1646.76|1640.86|37
1732463540000|2024-11-24 15:52:20|1646.74|1640.84|1645.78|1639.88|1647.3|1641.4|1645.61|1639.71|35
1732463550000|2024-11-24 15:52:30|1646.13|1640.23|1646.5|1640.6|1646.79|1640.89|1644.91|1639.01|39
1732463560000|2024-11-24 15:52:40|1646.92|1641.02|1646.43|1640.53|1647.4|1641.5|1646.16|1640.26|37
1732463570000|2024-11-24 15:52:50|1646.42|1640.52|1646.36|1640.46|1646.44|1640.54|1645.52|1639.62|36
1732463580000|2024-11-24 15:53:00|1646.14|1640.24|1646.2|1640.3|1647.69|1641.79|1646.14|1640.24|37
1732463590000|2024-11-24 15:53:10|1645.71|1639.81|1645.31|1639.41|1646.28|1640.38|1645.14|1639.24|34
1732463600000|2024-11-24 15:53:20|1645.43|1639.53|1648.05|1642.15|1648.11|1642.21|1645.43|1639.53|35
1732463610000|2024-11-24 15:53:30|1647.53|1641.63|1646.55|1640.65|1647.53|1641.63|1646.53|1640.63|35
1732463620000|2024-11-24 15:53:40|1646.47|1640.57|1645.65|1639.75|1646.47|1640.57|1644.61|1638.71|36
1732463630000|2024-11-24 15:53:50|1646.08|1640.18|1645.55|1639.65|1646.44|1640.54|1645.37|1639.47|32
1732463640000|2024-11-24 15:54:00|1645.58|1639.68|1643.58|1637.68|1646|1640.1|1643.49|1637.59|36
1732463650000|2024-11-24 15:54:10|1643.61|1637.71|1643.5|1637.6|1644.21|1638.31|1643.5|1637.6|34
1732463660000|2024-11-24 15:54:20|1643.51|1637.61|1643.46|1637.56|1644.29|1638.39|1643.26|1637.36|33
1732463670000|2024-11-24 15:54:30|1643.45|1637.55|1643.4|1637.5|1643.62|1637.72|1643.24|1637.34|33
1732463680000|2024-11-24 15:54:40|1643.44|1637.54|1643.8|1637.9|1643.8|1637.9|1643.25|1637.35|27
1732463690000|2024-11-24 15:54:50|1643.81|1637.91|1643.24|1637.34|1643.81|1637.91|1643.22|1637.32|13
1732463700000|2024-11-24 15:55:00|1643.2|1637.3|1644.15|1638.25|1644.5|1638.6|1643.2|1637.3|30
1732463710000|2024-11-24 15:55:10|1644.14|1638.24|1643.45|1637.55|1644.2|1638.3|1643.43|1637.53|35
1732463720000|2024-11-24 15:55:20|1643.43|1637.53|1643.47|1637.57|1643.99|1638.09|1643.4|1637.5|30
1732463730000|2024-11-24 15:55:30|1643.42|1637.52|1644.48|1638.58|1644.83|1638.93|1643.16|1637.26|35
1732463740000|2024-11-24 15:55:40|1644.46|1638.56|1643.13|1637.23|1644.46|1638.56|1643.12|1637.22|31
1732463750000|2024-11-24 15:55:50|1643.14|1637.24|1642.52|1636.62|1643.14|1637.24|1641.54|1635.64|37
1732463760000|2024-11-24 15:56:00|1642.55|1636.65|1645.33|1639.43|1645.33|1639.43|1642.55|1636.65|38
1732463770000|2024-11-24 15:56:10|1645.29|1639.39|1645|1639.1|1645.96|1640.06|1644.21|1638.31|37
1732463780000|2024-11-24 15:56:20|1644.56|1638.66|1644.95|1639.05|1645.03|1639.13|1642.67|1636.77|39
1732463790000|2024-11-24 15:56:30|1644.82|1638.92|1642.93|1637.03|1646.07|1640.17|1642.93|1637.03|39
1732463800000|2024-11-24 15:56:40|1642.96|1637.06|1643.19|1637.29|1643.82|1637.92|1642.88|1636.98|36
1732463810000|2024-11-24 15:56:50|1643.41|1637.51|1645.16|1639.26|1645.16|1639.26|1643.34|1637.44|31
1732463820000|2024-11-24 15:57:00|1645.15|1639.25|1644.1|1638.2|1645.41|1639.51|1644|1638.1|36
1732463830000|2024-11-24 15:57:10|1644.17|1638.27|1644.12|1638.22|1644.99|1639.09|1644.12|1638.22|37
1732463840000|2024-11-24 15:57:20|1644.16|1638.26|1642.16|1636.26|1644.17|1638.27|1642.12|1636.22|35
1732463850000|2024-11-24 15:57:30|1642.26|1636.36|1641.14|1635.24|1642.34|1636.44|1641.08|1635.18|32
1732463860000|2024-11-24 15:57:40|1641.28|1635.38|1641.3|1635.4|1641.54|1635.64|1641.19|1635.29|38
1732463870000|2024-11-24 15:57:50|1641.29|1635.39|1641.47|1635.57|1641.58|1635.68|1641.24|1635.34|30
1732463880000|2024-11-24 15:58:00|1641.55|1635.65|1641.55|1635.65|1642.29|1636.39|1641.06|1635.16|36
1732463890000|2024-11-24 15:58:10|1641.53|1635.63|1640.19|1634.29|1641.54|1635.64|1640.11|1634.21|30
1732463900000|2024-11-24 15:58:20|1640.25|1634.35|1640.01|1634.11|1640.39|1634.49|1639.95|1634.05|34
1732463910000|2024-11-24 15:58:30|1640.07|1634.17|1635.04|1629.14|1640.57|1634.67|1634.82|1628.92|34
1732463920000|2024-11-24 15:58:40|1635|1629.1|1635.06|1629.16|1635.47|1629.57|1635|1629.1|32
1732463930000|2024-11-24 15:58:50|1634.99|1629.09|1635.13|1629.23|1635.18|1629.28|1634.39|1628.49|30
1732463940000|2024-11-24 15:59:00|1634.96|1629.06|1635.98|1630.08|1637.02|1631.12|1634.96|1629.06|36
1732463950000|2024-11-24 15:59:10|1635.97|1630.07|1636|1630.1|1636.86|1630.96|1635.94|1630.04|33
1732463960000|2024-11-24 15:59:20|1635.99|1630.09|1635.99|1630.09|1636.31|1630.41|1635.42|1629.52|37
1732463970000|2024-11-24 15:59:30|1636|1630.1|1635.45|1629.55|1636.53|1630.63|1635.45|1629.55|29
1732463980000|2024-11-24 15:59:40|1635.29|1629.39|1635.86|1629.96|1636.06|1630.16|1634.36|1628.46|32
1732463990000|2024-11-24 15:59:50|1635.85|1629.95|1636.02|1630.12|1636.73|1630.83|1635.83|1629.93|32
1732464000000|2024-11-24 16:00:00|1636.06|1630.16|1637.6|1631.7|1637.65|1631.75|1634.89|1628.99|34
1732464010000|2024-11-24 16:00:10|1637.64|1631.74|1634.32|1628.42|1637.64|1631.74|1634.31|1628.41|38
1732464020000|2024-11-24 16:00:20|1634.31|1628.41|1633.53|1627.63|1634.47|1628.57|1633.45|1627.55|34
1732464030000|2024-11-24 16:00:30|1633.47|1627.57|1631.32|1625.42|1633.48|1627.58|1631.32|1625.42|37
1732464040000|2024-11-24 16:00:40|1630.66|1624.76|1630.27|1624.37|1631.2|1625.3|1630.27|1624.37|36
1732464050000|2024-11-24 16:00:50|1630.23|1624.33|1629.53|1623.63|1630.25|1624.35|1628.94|1623.04|37
1732464060000|2024-11-24 16:01:00|1629.82|1623.92|1630.88|1624.98|1632.36|1626.46|1629.72|1623.82|39
1732464070000|2024-11-24 16:01:10|1630.49|1624.59|1629.55|1623.65|1630.49|1624.59|1629.17|1623.27|39
1732464080000|2024-11-24 16:01:20|1629.84|1623.94|1630.23|1624.33|1630.29|1624.39|1629.04|1623.14|35
1732464090000|2024-11-24 16:01:30|1630.24|1624.34|1632.87|1626.97|1632.9|1627|1630.24|1624.34|35
1732464100000|2024-11-24 16:01:40|1632.91|1627.01|1634.05|1628.15|1636.26|1630.36|1632.91|1627.01|36
1732464110000|2024-11-24 16:01:50|1634.12|1628.22|1636.2|1630.3|1636.67|1630.77|1634.12|1628.22|34
1732464120000|2024-11-24 16:02:00|1636.11|1630.21|1635.13|1629.23|1636.28|1630.38|1634.56|1628.66|33
1732464130000|2024-11-24 16:02:10|1635.19|1629.29|1634.48|1628.58|1635.19|1629.29|1633.64|1627.74|33
1732464140000|2024-11-24 16:02:20|1634.59|1628.69|1635.42|1629.52|1635.42|1629.52|1633.43|1627.53|38
1732464150000|2024-11-24 16:02:30|1635.55|1629.65|1637.45|1631.55|1637.45|1631.55|1635.34|1629.44|32
1732464160000|2024-11-24 16:02:40|1637.76|1631.86|1635.4|1629.5|1638.18|1632.28|1635.4|1629.5|37
1732464170000|2024-11-24 16:02:50|1635.35|1629.45|1636.89|1630.99|1637.19|1631.29|1635.32|1629.42|32
1732464180000|2024-11-24 16:03:00|1636.3|1630.4|1638.87|1632.97|1638.87|1632.97|1636.3|1630.4|34
1732464190000|2024-11-24 16:03:10|1638.94|1633.04|1642.76|1636.86|1643.02|1637.12|1638.94|1633.04|36
1732464200000|2024-11-24 16:03:20|1642.51|1636.61|1643.58|1637.68|1644.47|1638.57|1642.51|1636.61|33
1732464210000|2024-11-24 16:03:30|1644.11|1638.21|1645.58|1639.68|1646.17|1640.27|1644.11|1638.21|35
1732464220000|2024-11-24 16:03:40|1645.75|1639.85|1647.12|1641.22|1647.12|1641.22|1645.75|1639.85|34
1732464230000|2024-11-24 16:03:50|1647.13|1641.23|1645.01|1639.11|1647.41|1641.51|1645.01|1639.11|33
1732464240000|2024-11-24 16:04:00|1644.91|1639.01|1646.47|1640.57|1647.77|1641.87|1644.31|1638.41|39
1732464250000|2024-11-24 16:04:10|1646.14|1640.24|1644.82|1638.92|1646.14|1640.24|1644.4|1638.5|39
1732464260000|2024-11-24 16:04:20|1644.53|1638.63|1648.23|1642.33|1648.23|1642.33|1644.53|1638.63|34
1732464270000|2024-11-24 16:04:30|1648.65|1642.75|1648.28|1642.38|1648.74|1642.84|1646.98|1641.08|35
1732464280000|2024-11-24 16:04:40|1648.24|1642.34|1650.18|1644.28|1650.18|1644.28|1648.18|1642.28|30
1732464290000|2024-11-24 16:04:50|1650.17|1644.27|1650.86|1644.96|1650.91|1645.01|1649.96|1644.06|29
1732464300000|2024-11-24 16:05:00|1650.91|1645.01|1649.48|1643.58|1651.12|1645.22|1648.99|1643.09|39
1732464310000|2024-11-24 16:05:10|1649.67|1643.77|1648.25|1642.35|1649.99|1644.09|1648.25|1642.35|37
1732464320000|2024-11-24 16:05:20|1648.27|1642.37|1650.78|1644.88|1650.97|1645.07|1648.06|1642.16|38
1732464330000|2024-11-24 16:05:30|1650.76|1644.86|1652.11|1646.21|1652.11|1646.21|1650.76|1644.86|28
1732464340000|2024-11-24 16:05:40|1652.34|1646.44|1653.35|1647.45|1653.35|1647.45|1652.34|1646.44|18
1732464350000|2024-11-24 16:05:50|1653.43|1647.53|1655.28|1649.38|1655.39|1649.49|1653.43|1647.53|32
1732464360000|2024-11-24 16:06:00|1655.2|1649.3|1655.14|1649.24|1655.2|1649.3|1652.99|1647.09|38
1732464370000|2024-11-24 16:06:10|1655.2|1649.3|1655.36|1649.46|1655.49|1649.59|1654.76|1648.86|33
1732464380000|2024-11-24 16:06:20|1655.18|1649.28|1655.36|1649.46|1655.4|1649.5|1654.16|1648.26|35
1732464390000|2024-11-24 16:06:30|1655.33|1649.43|1656.21|1650.31|1656.21|1650.31|1655.33|1649.43|21
1732464400000|2024-11-24 16:06:40|1656.18|1650.28|1656.28|1650.38|1656.33|1650.43|1655.89|1649.99|21
1732464410000|2024-11-24 16:06:50|1656.34|1650.44|1657.36|1651.46|1657.36|1651.46|1656.34|1650.44|26
1732464420000|2024-11-24 16:07:00|1657.7|1651.8|1662.88|1656.98|1663.37|1657.47|1657.68|1651.78|39
1732464430000|2024-11-24 16:07:10|1662.99|1657.09|1660.9|1655|1663.83|1657.93|1660.9|1655|39
1732464440000|2024-11-24 16:07:20|1661.36|1655.46|1664.17|1658.27|1664.19|1658.29|1661.36|1655.46|32
1732464450000|2024-11-24 16:07:30|1664.3|1658.4|1664.63|1658.73|1665.06|1659.16|1663.33|1657.43|37
1732464460000|2024-11-24 16:07:40|1664.33|1658.43|1662.09|1656.19|1664.33|1658.43|1662.09|1656.19|37
1732464470000|2024-11-24 16:07:50|1662.24|1656.34|1662.11|1656.21|1663|1657.1|1662.09|1656.19|38
1732464480000|2024-11-24 16:08:00|1662.13|1656.23|1662.08|1656.18|1662.27|1656.37|1660.52|1654.62|39
1732464490000|2024-11-24 16:08:10|1662.12|1656.22|1659.48|1653.58|1662.12|1656.22|1659.48|1653.58|38
1732464500000|2024-11-24 16:08:20|1659.55|1653.65|1659.95|1654.05|1661.69|1655.79|1659.35|1653.45|39
1732464510000|2024-11-24 16:08:30|1659.52|1653.62|1662.55|1656.65|1662.55|1656.65|1659.52|1653.62|35
1732464520000|2024-11-24 16:08:40|1662.73|1656.83|1658.59|1652.69|1663.14|1657.24|1658.59|1652.69|38
1732464530000|2024-11-24 16:08:50|1658.23|1652.33|1656.05|1650.15|1658.27|1652.37|1656.05|1650.15|29
1732464540000|2024-11-24 16:09:00|1656.07|1650.17|1656.84|1650.94|1657.21|1651.31|1656.01|1650.11|39
1732464550000|2024-11-24 16:09:10|1656.79|1650.89|1657.67|1651.77|1657.67|1651.77|1656.15|1650.25|38
1732464560000|2024-11-24 16:09:20|1657.73|1651.83|1660.03|1654.13|1660.17|1654.27|1657.73|1651.83|40
1732464570000|2024-11-24 16:09:30|1660.14|1654.24|1660.29|1654.39|1660.33|1654.43|1659.56|1653.66|38
1732464580000|2024-11-24 16:09:40|1660.27|1654.37|1661.82|1655.92|1662|1656.1|1660.15|1654.25|36
1732464590000|2024-11-24 16:09:50|1661.87|1655.97|1662.45|1656.55|1662.45|1656.55|1661.48|1655.58|33
1732464600000|2024-11-24 16:10:00|1662.44|1656.54|1659.95|1654.05|1662.45|1656.55|1659.95|1654.05|39
1732464610000|2024-11-24 16:10:10|1659.22|1653.32|1661|1655.1|1661|1655.1|1658.99|1653.09|39
1732464620000|2024-11-24 16:10:20|1660.99|1655.09|1661.72|1655.82|1662.22|1656.32|1660.13|1654.23|39
1732464630000|2024-11-24 16:10:30|1661.4|1655.5|1663.04|1657.14|1663.09|1657.19|1660.45|1654.55|32
1732464640000|2024-11-24 16:10:40|1663.07|1657.17|1663.46|1657.56|1663.96|1658.06|1663.07|1657.17|30
1732464650000|2024-11-24 16:10:50|1663.88|1657.98|1663.04|1657.14|1664.37|1658.47|1663.04|1657.14|33
1732464660000|2024-11-24 16:11:00|1663.01|1657.11|1660.39|1654.49|1663.07|1657.17|1660.39|1654.49|36
1732464670000|2024-11-24 16:11:10|1659.45|1653.55|1658.47|1652.57|1659.53|1653.63|1658.47|1652.57|36
1732464680000|2024-11-24 16:11:20|1658.45|1652.55|1659.07|1653.17|1659.28|1653.38|1658.45|1652.55|36
1732464690000|2024-11-24 16:11:30|1659.22|1653.32|1656.99|1651.09|1659.22|1653.32|1656.99|1651.09|32
1732464700000|2024-11-24 16:11:40|1656.9|1651|1655.15|1649.25|1656.9|1651|1655.15|1649.25|22
1732464710000|2024-11-24 16:11:50|1655.14|1649.24|1655.44|1649.54|1655.47|1649.57|1654.48|1648.58|14
1732464720000|2024-11-24 16:12:00|1655.45|1649.55|1659.04|1653.14|1659.04|1653.14|1655.44|1649.54|28
1732464730000|2024-11-24 16:12:10|1659.07|1653.17|1660.36|1654.46|1660.36|1654.46|1659.07|1653.17|25
1732464740000|2024-11-24 16:12:20|1660.68|1654.78|1661.47|1655.57|1661.47|1655.57|1660.68|1654.78|22
1732464750000|2024-11-24 16:12:30|1661.96|1656.06|1662.15|1656.25|1662.21|1656.31|1661.96|1656.06|16
1732464760000|2024-11-24 16:12:40|1662.14|1656.24|1661.44|1655.54|1662.45|1656.55|1661.07|1655.17|17
1732464770000|2024-11-24 16:12:50|1661.86|1655.96|1662.9|1657|1662.98|1657.08|1661.86|1655.96|31
1732464780000|2024-11-24 16:13:00|1662.91|1657.01|1662.19|1656.29|1663.07|1657.17|1662.18|1656.28|20
1732464790000|2024-11-24 16:13:10|1662.17|1656.27|1662.02|1656.12|1662.17|1656.27|1660.17|1654.27|25
1732464800000|2024-11-24 16:13:20|1661.92|1656.02|1664.43|1658.53|1664.43|1658.53|1661.92|1656.02|25
1732464810000|2024-11-24 16:13:30|1664.39|1658.49|1665.01|1659.11|1665.01|1659.11|1664.16|1658.26|15
1732464820000|2024-11-24 16:13:40|1665.02|1659.12|1667.07|1661.17|1668.97|1663.07|1665.02|1659.12|23
1732464830000|2024-11-24 16:13:50|1666.81|1660.91|1666.16|1660.26|1667.09|1661.19|1666.16|1660.26|15
1732464840000|2024-11-24 16:14:00|1666.17|1660.27|1664.27|1658.37|1666.17|1660.27|1664.27|1658.37|18
1732464850000|2024-11-24 16:14:10|1664.19|1658.29|1663.62|1657.72|1664.22|1658.32|1663.52|1657.62|17
1732464860000|2024-11-24 16:14:20|1663.38|1657.48|1663.19|1657.29|1663.38|1657.48|1663.19|1657.29|12
1732464870000|2024-11-24 16:14:30|1663.21|1657.31|1663.27|1657.37|1664.02|1658.12|1663.21|1657.31|9
1732464880000|2024-11-24 16:14:40|1663.25|1657.35|1664.07|1658.17|1664.07|1658.17|1663.24|1657.34|19
1732464890000|2024-11-24 16:14:50|1664.11|1658.21|1662.87|1656.97|1664.14|1658.24|1662.28|1656.38|28
1732464900000|2024-11-24 16:15:00|1662.85|1656.95|1665.42|1659.52|1665.52|1659.62|1662.2|1656.3|35
1732464910000|2024-11-24 16:15:10|1665.44|1659.54|1666.16|1660.26|1666.16|1660.26|1665.02|1659.12|39
1732464920000|2024-11-24 16:15:20|1666.24|1660.34|1667.27|1661.37|1667.89|1661.99|1666.08|1660.18|38
1732464930000|2024-11-24 16:15:30|1667.28|1661.38|1666.04|1660.14|1668.14|1662.24|1666.03|1660.13|40
1732464940000|2024-11-24 16:15:40|1665.87|1659.97|1663.43|1657.53|1665.87|1659.97|1662.91|1657.01|34
1732464950000|2024-11-24 16:15:50|1663.26|1657.36|1660.96|1655.06|1663.26|1657.36|1660.95|1655.05|38
1732464960000|2024-11-24 16:16:00|1660.95|1655.05|1658.35|1652.45|1660.95|1655.05|1658.35|1652.45|38
1732464970000|2024-11-24 16:16:10|1658.39|1652.49|1656.86|1650.96|1658.39|1652.49|1656.73|1650.83|34
1732464980000|2024-11-24 16:16:20|1656.64|1650.74|1656.32|1650.42|1656.88|1650.98|1656.25|1650.35|37
1732464990000|2024-11-24 16:16:30|1656.3|1650.4|1658.41|1652.51|1658.41|1652.51|1656.3|1650.4|38
1732465000000|2024-11-24 16:16:40|1658.38|1652.48|1658.6|1652.7|1659.5|1653.6|1658.07|1652.17|35
1732465010000|2024-11-24 16:16:50|1658.53|1652.63|1660.29|1654.39|1660.41|1654.51|1658.53|1652.63|37
1732465020000|2024-11-24 16:17:00|1660.42|1654.52|1664.24|1658.34|1664.38|1658.48|1660.27|1654.37|36
1732465030000|2024-11-24 16:17:10|1664.38|1658.48|1666.18|1660.28|1666.18|1660.28|1663.63|1657.73|34
1732465040000|2024-11-24 16:17:20|1666.3|1660.4|1666.25|1660.35|1667.4|1661.5|1665.57|1659.67|36
1732465050000|2024-11-24 16:17:30|1666.28|1660.38|1665.39|1659.49|1666.37|1660.47|1664.98|1659.08|37
1732465060000|2024-11-24 16:17:40|1665.42|1659.52|1666.24|1660.34|1666.93|1661.03|1665.42|1659.52|39
1732465070000|2024-11-24 16:17:50|1666.43|1660.53|1667.91|1662.01|1667.91|1662.01|1666.43|1660.53|32
1732465080000|2024-11-24 16:18:00|1668.01|1662.11|1668.58|1662.68|1668.89|1662.99|1667.83|1661.93|33
1732465090000|2024-11-24 16:18:10|1668.44|1662.54|1668.75|1662.85|1668.75|1662.85|1667.94|1662.04|35
1732465100000|2024-11-24 16:18:20|1668.82|1662.92|1668.39|1662.49|1669.24|1663.34|1668.38|1662.48|36
1732465110000|2024-11-24 16:18:30|1668.36|1662.46|1668.98|1663.08|1669.04|1663.14|1667.43|1661.53|38
1732465120000|2024-11-24 16:18:40|1668.95|1663.05|1670.48|1664.58|1670.48|1664.58|1668.61|1662.71|32
1732465130000|2024-11-24 16:18:50|1670.46|1664.56|1669.21|1663.31|1670.55|1664.65|1669.21|1663.31|28
1732465140000|2024-11-24 16:19:00|1669.22|1663.32|1669.53|1663.63|1669.78|1663.88|1668.98|1663.08|30
1732465150000|2024-11-24 16:19:10|1669.55|1663.65|1669.61|1663.71|1669.61|1663.71|1668.07|1662.17|36
1732465160000|2024-11-24 16:19:20|1669.64|1663.74|1667.95|1662.05|1670.14|1664.24|1667.95|1662.05|35
1732465170000|2024-11-24 16:19:30|1667.96|1662.06|1668.05|1662.15|1668.25|1662.35|1667.48|1661.58|34
1732465180000|2024-11-24 16:19:40|1667.94|1662.04|1667.5|1661.6|1668.02|1662.12|1667.41|1661.51|33
1732465190000|2024-11-24 16:19:50|1667.51|1661.61|1667.97|1662.07|1668.19|1662.29|1667.51|1661.61|26
1732465200000|2024-11-24 16:20:00|1667.93|1662.03|1668.09|1662.19|1668.23|1662.33|1667.28|1661.38|34
1732465210000|2024-11-24 16:20:10|1667.97|1662.07|1667.4|1661.5|1668.19|1662.29|1667.03|1661.13|34
1732465220000|2024-11-24 16:20:20|1667.38|1661.48|1666.08|1660.18|1667.4|1661.5|1666.04|1660.14|35
1732465230000|2024-11-24 16:20:30|1665.98|1660.08|1664.17|1658.27|1666.02|1660.12|1664.17|1658.27|33
1732465240000|2024-11-24 16:20:40|1664.14|1658.24|1663.18|1657.28|1664.16|1658.26|1663.18|1657.28|32
1732465250000|2024-11-24 16:20:50|1663.2|1657.3|1663.04|1657.14|1663.29|1657.39|1663.01|1657.11|32
1732465260000|2024-11-24 16:21:00|1662.99|1657.09|1661.1|1655.2|1663|1657.1|1661.1|1655.2|37
1732465270000|2024-11-24 16:21:10|1661.01|1655.11|1660.14|1654.24|1661.13|1655.23|1660.12|1654.22|33
1732465280000|2024-11-24 16:21:20|1660.12|1654.22|1659.51|1653.61|1660.12|1654.22|1659.02|1653.12|30
1732465290000|2024-11-24 16:21:30|1659.48|1653.58|1658.21|1652.31|1659.51|1653.61|1658.21|1652.31|31
1732465300000|2024-11-24 16:21:40|1658.2|1652.3|1656.99|1651.09|1658.2|1652.3|1656.99|1651.09|34
1732465310000|2024-11-24 16:21:50|1657.2|1651.3|1656.92|1651.02|1657.27|1651.37|1656.86|1650.96|33
1732465320000|2024-11-24 16:22:00|1656.96|1651.06|1660.23|1654.33|1660.76|1654.86|1656.88|1650.98|33
1732465330000|2024-11-24 16:22:10|1660.21|1654.31|1659.28|1653.38|1660.21|1654.31|1658.62|1652.72|35
1732465340000|2024-11-24 16:22:20|1659.23|1653.33|1659.15|1653.25|1659.4|1653.5|1659|1653.1|36
1732465350000|2024-11-24 16:22:30|1659.13|1653.23|1660.11|1654.21|1660.97|1655.07|1658.96|1653.06|37
1732465360000|2024-11-24 16:22:40|1660.08|1654.18|1660.27|1654.37|1660.33|1654.43|1660.03|1654.13|35
1732465370000|2024-11-24 16:22:50|1660.25|1654.35|1660.54|1654.64|1661.02|1655.12|1660.25|1654.35|31
1732465380000|2024-11-24 16:23:00|1660.56|1654.66|1660.05|1654.15|1661.87|1655.97|1660.05|1654.15|33
1732465390000|2024-11-24 16:23:10|1659.55|1653.65|1658.92|1653.02|1659.92|1654.02|1658.47|1652.57|38
1732465400000|2024-11-24 16:23:20|1658.91|1653.01|1660.91|1655.01|1661.28|1655.38|1658.91|1653.01|36
1732465410000|2024-11-24 16:23:30|1660.93|1655.03|1662.93|1657.03|1662.96|1657.06|1660.91|1655.01|35
1732465420000|2024-11-24 16:23:40|1662.94|1657.04|1662.53|1656.63|1663.56|1657.66|1662.48|1656.58|33
1732465430000|2024-11-24 16:23:50|1662.49|1656.59|1662.4|1656.5|1662.5|1656.6|1661.58|1655.68|29
1732465440000|2024-11-24 16:24:00|1662.29|1656.39|1661.25|1655.35|1662.45|1656.55|1660.65|1654.75|33
1732465450000|2024-11-24 16:24:10|1661.4|1655.5|1660.47|1654.57|1661.92|1656.02|1660.16|1654.26|33
1732465460000|2024-11-24 16:24:20|1660.73|1654.83|1660.83|1654.93|1661|1655.1|1660.71|1654.81|31
1732465470000|2024-11-24 16:24:30|1660.87|1654.97|1662.51|1656.61|1662.51|1656.61|1660.79|1654.89|31
1732465480000|2024-11-24 16:24:40|1662.87|1656.97|1662.22|1656.32|1662.97|1657.07|1662|1656.1|31
1732465490000|2024-11-24 16:24:50|1662.27|1656.37|1663.36|1657.46|1663.36|1657.46|1662.27|1656.37|26
1732465500000|2024-11-24 16:25:00|1663.27|1657.37|1664.05|1658.15|1664.37|1658.47|1663.04|1657.14|34
1732465510000|2024-11-24 16:25:10|1664.07|1658.17|1666.14|1660.24|1666.14|1660.24|1664.07|1658.17|34
1732465520000|2024-11-24 16:25:20|1666.08|1660.18|1663.64|1657.74|1666.08|1660.18|1663.33|1657.43|38
1732465530000|2024-11-24 16:25:30|1663.83|1657.93|1665.53|1659.63|1665.58|1659.68|1663.83|1657.93|39
1732465540000|2024-11-24 16:25:40|1665.47|1659.57|1666.46|1660.56|1666.47|1660.57|1664.96|1659.06|37
1732465550000|2024-11-24 16:25:50|1666.39|1660.49|1666.21|1660.31|1666.92|1661.02|1666.12|1660.22|30
1732465560000|2024-11-24 16:26:00|1666.25|1660.35|1665.26|1659.36|1666.25|1660.35|1665.06|1659.16|37
1732465570000|2024-11-24 16:26:10|1665.22|1659.32|1667|1661.1|1667.43|1661.53|1664.96|1659.06|34
1732465580000|2024-11-24 16:26:20|1667.04|1661.14|1667.88|1661.98|1668|1662.1|1667.01|1661.11|37
1732465590000|2024-11-24 16:26:30|1667.89|1661.99|1668.72|1662.82|1668.72|1662.82|1667.49|1661.59|34
1732465600000|2024-11-24 16:26:40|1668.92|1663.02|1667.88|1661.98|1669.34|1663.44|1667.62|1661.72|36
1732465610000|2024-11-24 16:26:50|1667.8|1661.9|1668.8|1662.9|1669.01|1663.11|1667.8|1661.9|37
1732465620000|2024-11-24 16:27:00|1668.54|1662.64|1668.2|1662.3|1668.98|1663.08|1668.06|1662.16|37
1732465630000|2024-11-24 16:27:10|1668.13|1662.23|1668.2|1662.3|1668.41|1662.51|1668.01|1662.11|35
1732465640000|2024-11-24 16:27:20|1668.22|1662.32|1667.89|1661.99|1668.22|1662.32|1667.13|1661.23|35
1732465650000|2024-11-24 16:27:30|1667.91|1662.01|1667.7|1661.8|1668.43|1662.53|1667.33|1661.43|39
1732465660000|2024-11-24 16:27:40|1667.73|1661.83|1668.2|1662.3|1668.47|1662.57|1667.72|1661.82|38
1732465670000|2024-11-24 16:27:50|1668.14|1662.24|1667.11|1661.21|1668.17|1662.27|1667.04|1661.14|28
1732465680000|2024-11-24 16:28:00|1667.03|1661.13|1667.45|1661.55|1667.47|1661.57|1666.97|1661.07|32
1732465690000|2024-11-24 16:28:10|1667.46|1661.56|1668.4|1662.5|1668.87|1662.97|1667.37|1661.47|29
1732465700000|2024-11-24 16:28:20|1668.76|1662.86|1669.03|1663.13|1669.22|1663.32|1668.48|1662.58|36
1732465710000|2024-11-24 16:28:30|1669.04|1663.14|1669.05|1663.15|1669.96|1664.06|1669.04|1663.14|34
1732465720000|2024-11-24 16:28:40|1668.94|1663.04|1669.47|1663.57|1669.92|1664.02|1668.92|1663.02|34
1732465730000|2024-11-24 16:28:50|1669.5|1663.6|1669.93|1664.03|1670.18|1664.28|1669.21|1663.31|39
1732465740000|2024-11-24 16:29:00|1669.95|1664.05|1668.48|1662.58|1670.11|1664.21|1668.41|1662.51|35
1732465750000|2024-11-24 16:29:10|1668.5|1662.6|1668.92|1663.02|1669.16|1663.26|1668.48|1662.58|38
1732465760000|2024-11-24 16:29:20|1668.91|1663.01|1669.94|1664.04|1670.23|1664.33|1668.91|1663.01|29
1732465770000|2024-11-24 16:29:30|1669.93|1664.03|1669.91|1664.01|1670.02|1664.12|1669.49|1663.59|32
1732465780000|2024-11-24 16:29:40|1669.88|1663.98|1670.71|1664.81|1670.83|1664.93|1669.88|1663.98|28
1732465790000|2024-11-24 16:29:50|1670.65|1664.75|1671.41|1665.51|1671.43|1665.53|1670.02|1664.12|29
1732465800000|2024-11-24 16:30:00|1671.39|1665.49|1672.39|1666.49|1672.41|1666.51|1670.83|1664.93|29
1732465810000|2024-11-24 16:30:10|1672.41|1666.51|1672.57|1666.67|1672.83|1666.93|1671.9|1666|33
1732465820000|2024-11-24 16:30:20|1672.07|1666.17|1670.6|1664.7|1672.13|1666.23|1670.33|1664.43|31
1732465830000|2024-11-24 16:30:30|1670.47|1664.57|1670.53|1664.63|1670.96|1665.06|1670.27|1664.37|36
1732465840000|2024-11-24 16:30:40|1670.88|1664.98|1672.46|1666.56|1672.46|1666.56|1670.88|1664.98|38
1732465850000|2024-11-24 16:30:50|1672.44|1666.54|1672.29|1666.39|1672.45|1666.55|1671.46|1665.56|27
1732465860000|2024-11-24 16:31:00|1672.11|1666.21|1670.54|1664.64|1672.39|1666.49|1670.54|1664.64|35
1732465870000|2024-11-24 16:31:10|1670.55|1664.65|1670.54|1664.64|1671.76|1665.86|1670|1664.1|35
1732465880000|2024-11-24 16:31:20|1670.23|1664.33|1670.46|1664.56|1670.9|1665|1669.96|1664.06|34
1732465890000|2024-11-24 16:31:30|1670.48|1664.58|1669.41|1663.51|1670.98|1665.08|1669.41|1663.51|35
1732465900000|2024-11-24 16:31:40|1669.22|1663.32|1668.96|1663.06|1669.22|1663.32|1668.03|1662.13|37
1732465910000|2024-11-24 16:31:50|1668.92|1663.02|1666.29|1660.39|1668.97|1663.07|1665.96|1660.06|27
1732465920000|2024-11-24 16:32:00|1666.31|1660.41|1666.17|1660.27|1667.84|1661.94|1666.17|1660.27|35
1732465930000|2024-11-24 16:32:10|1666.27|1660.37|1665.12|1659.22|1667.05|1661.15|1665.08|1659.18|34
1732465940000|2024-11-24 16:32:20|1664.6|1658.7|1663.21|1657.31|1664.6|1658.7|1662.33|1656.43|31
1732465950000|2024-11-24 16:32:30|1663.04|1657.14|1661.57|1655.67|1663.17|1657.27|1661.51|1655.61|29
1732465960000|2024-11-24 16:32:40|1661.59|1655.69|1663.98|1658.08|1663.98|1658.08|1661.57|1655.67|34
1732465970000|2024-11-24 16:32:50|1663.96|1658.06|1664.92|1659.02|1664.93|1659.03|1663.96|1658.06|37
1732465980000|2024-11-24 16:33:00|1664.82|1658.92|1665.84|1659.94|1666.02|1660.12|1664.54|1658.64|38
1732465990000|2024-11-24 16:33:10|1665.88|1659.98|1664.42|1658.52|1666.4|1660.5|1664.39|1658.49|32
1732466000000|2024-11-24 16:33:20|1664.5|1658.6|1667.09|1661.19|1667.09|1661.19|1664.49|1658.59|36
1732466010000|2024-11-24 16:33:30|1667.06|1661.16|1668.02|1662.12|1668.24|1662.34|1666.55|1660.65|35
1732466020000|2024-11-24 16:33:40|1668.03|1662.13|1668.04|1662.14|1668.16|1662.26|1667.97|1662.07|30
1732466030000|2024-11-24 16:33:50|1668.07|1662.17|1668.3|1662.4|1668.4|1662.5|1667.94|1662.04|29
1732466040000|2024-11-24 16:34:00|1668.28|1662.38|1669.81|1663.91|1669.81|1663.91|1668.11|1662.21|39
1732466050000|2024-11-24 16:34:10|1669.84|1663.94|1670.42|1664.52|1670.44|1664.54|1669.02|1663.12|32
1732466060000|2024-11-24 16:34:20|1670.41|1664.51|1671.17|1665.27|1671.17|1665.27|1669.89|1663.99|37
1732466070000|2024-11-24 16:34:30|1671.29|1665.39|1670.95|1665.05|1671.3|1665.4|1670.08|1664.18|30
1732466080000|2024-11-24 16:34:40|1670.9|1665|1670.06|1664.16|1670.93|1665.03|1669.83|1663.93|36
1732466090000|2024-11-24 16:34:50|1670.02|1664.12|1668.1|1662.2|1670.02|1664.12|1668.09|1662.19|34
1732466100000|2024-11-24 16:35:00|1668.15|1662.25|1666.47|1660.57|1668.29|1662.39|1666.47|1660.57|33
1732466110000|2024-11-24 16:35:10|1666.48|1660.58|1667.8|1661.9|1667.8|1661.9|1664.36|1658.46|37
1732466120000|2024-11-24 16:35:20|1667.82|1661.92|1665.47|1659.57|1667.92|1662.02|1665.41|1659.51|39
1732466130000|2024-11-24 16:35:30|1665.51|1659.61|1664.07|1658.17|1665.51|1659.61|1664.07|1658.17|31
1732466140000|2024-11-24 16:35:40|1664.05|1658.15|1662.53|1656.63|1664.05|1658.15|1662.42|1656.52|35
1732466150000|2024-11-24 16:35:50|1662.87|1656.97|1664.4|1658.5|1664.4|1658.5|1662.82|1656.92|34
1732466160000|2024-11-24 16:36:00|1664.57|1658.67|1666.04|1660.14|1666.4|1660.5|1664.57|1658.67|36
1732466170000|2024-11-24 16:36:10|1666.02|1660.12|1667.16|1661.26|1667.5|1661.6|1665.91|1660.01|36
1732466180000|2024-11-24 16:36:20|1667.14|1661.24|1667.06|1661.16|1667.41|1661.51|1666.65|1660.75|33
1732466190000|2024-11-24 16:36:30|1667.07|1661.17|1666.48|1660.58|1667.07|1661.17|1666.05|1660.15|33
1732466200000|2024-11-24 16:36:40|1666.53|1660.63|1667.43|1661.53|1667.43|1661.53|1664.9|1659|37
1732466210000|2024-11-24 16:36:50|1667.42|1661.52|1669.27|1663.37|1669.27|1663.37|1667.32|1661.42|30
1732466220000|2024-11-24 16:37:00|1669.25|1663.35|1666.42|1660.52|1669.27|1663.37|1666.42|1660.52|35
1732466230000|2024-11-24 16:37:10|1666.41|1660.51|1670.17|1664.27|1670.17|1664.27|1666.41|1660.51|39
1732466240000|2024-11-24 16:37:20|1670.01|1664.11|1668.54|1662.64|1670.01|1664.11|1668.54|1662.64|34
1732466250000|2024-11-24 16:37:30|1668.55|1662.65|1668.2|1662.3|1668.56|1662.66|1668.12|1662.22|35
1732466260000|2024-11-24 16:37:40|1668.14|1662.24|1669.06|1663.16|1669.93|1664.03|1667.98|1662.08|38
1732466270000|2024-11-24 16:37:50|1669.03|1663.13|1669.11|1663.21|1669.56|1663.66|1668.45|1662.55|30
1732466280000|2024-11-24 16:38:00|1669.13|1663.23|1668.22|1662.32|1669.13|1663.23|1667.96|1662.06|35
1732466290000|2024-11-24 16:38:10|1668.05|1662.15|1668.01|1662.11|1668.55|1662.65|1667.49|1661.59|33
1732466300000|2024-11-24 16:38:20|1668.05|1662.15|1667.05|1661.15|1668.08|1662.18|1666.26|1660.36|32
1732466310000|2024-11-24 16:38:30|1667.04|1661.14|1667.05|1661.15|1667.48|1661.58|1666.49|1660.59|35
1732466320000|2024-11-24 16:38:40|1667.01|1661.11|1666.49|1660.59|1667.05|1661.15|1665.95|1660.05|31
1732466330000|2024-11-24 16:38:50|1666.52|1660.62|1666.95|1661.05|1667.07|1661.17|1666.06|1660.16|29
1732466340000|2024-11-24 16:39:00|1666.93|1661.03|1669.19|1663.29|1669.55|1663.65|1666.93|1661.03|38
1732466350000|2024-11-24 16:39:10|1669.29|1663.39|1670.52|1664.62|1670.98|1665.08|1669.29|1663.39|33
1732466360000|2024-11-24 16:39:20|1670.13|1664.23|1670.98|1665.08|1670.99|1665.09|1670|1664.1|33
1732466370000|2024-11-24 16:39:30|1671|1665.1|1671.93|1666.03|1672.04|1666.14|1671|1665.1|22
1732466380000|2024-11-24 16:39:40|1671.97|1666.07|1670.18|1664.28|1671.99|1666.09|1670.14|1664.24|29
1732466390000|2024-11-24 16:39:50|1670.46|1664.56|1670.06|1664.16|1670.46|1664.56|1669.17|1663.27|34
1732466400000|2024-11-24 16:40:00|1670.02|1664.12|1668.23|1662.33|1670.02|1664.12|1667.59|1661.69|35
1732466410000|2024-11-24 16:40:10|1668.11|1662.21|1669.86|1663.96|1669.9|1664|1668.01|1662.11|35
1732466420000|2024-11-24 16:40:20|1669.85|1663.95|1671.36|1665.46|1671.36|1665.46|1669.85|1663.95|32
1732466430000|2024-11-24 16:40:30|1671.11|1665.21|1670.99|1665.09|1671.53|1665.63|1670.92|1665.02|37
1732466440000|2024-11-24 16:40:40|1670.91|1665.01|1668.53|1662.63|1670.91|1665.01|1668.49|1662.59|31
1732466450000|2024-11-24 16:40:50|1668.59|1662.69|1669.79|1663.89|1669.79|1663.89|1668.59|1662.69|32
1732466460000|2024-11-24 16:41:00|1670.02|1664.12|1670.83|1664.93|1671.01|1665.11|1669.93|1664.03|34
1732466470000|2024-11-24 16:41:10|1670.78|1664.88|1670.52|1664.62|1670.84|1664.94|1670.05|1664.15|37
1732466480000|2024-11-24 16:41:20|1670.53|1664.63|1669.51|1663.61|1670.87|1664.97|1669.25|1663.35|35
1732466490000|2024-11-24 16:41:30|1669.59|1663.69|1671.04|1665.14|1671.04|1665.14|1669.59|1663.69|33
1732466500000|2024-11-24 16:41:40|1671.18|1665.28|1671.49|1665.59|1671.55|1665.65|1671.01|1665.11|30
1732466510000|2024-11-24 16:41:50|1671.65|1665.75|1674.02|1668.12|1674.22|1668.32|1671.65|1665.75|26
1732466520000|2024-11-24 16:42:00|1674.05|1668.15|1674.43|1668.53|1674.49|1668.59|1673.92|1668.02|35
1732466530000|2024-11-24 16:42:10|1674.47|1668.57|1674.95|1669.05|1675.32|1669.42|1674.44|1668.54|29
1732466540000|2024-11-24 16:42:20|1675.04|1669.14|1674.6|1668.7|1675.46|1669.56|1674.35|1668.45|30
1732466550000|2024-11-24 16:42:30|1674.56|1668.66|1675.36|1669.46|1675.4|1669.5|1674.56|1668.66|30
1732466560000|2024-11-24 16:42:40|1675.38|1669.48|1674.01|1668.11|1675.4|1669.5|1673.47|1667.57|33
1732466570000|2024-11-24 16:42:50|1673.79|1667.89|1675.34|1669.44|1675.41|1669.51|1673.79|1667.89|33
1732466580000|2024-11-24 16:43:00|1675.31|1669.41|1674.93|1669.03|1675.37|1669.47|1673.53|1667.63|37
1732466590000|2024-11-24 16:43:10|1674.92|1669.02|1675.22|1669.32|1675.39|1669.49|1674.53|1668.63|37
1732466600000|2024-11-24 16:43:20|1675.45|1669.55|1675.3|1669.4|1675.84|1669.94|1675.27|1669.37|32
1732466610000|2024-11-24 16:43:30|1675.33|1669.43|1675.28|1669.38|1675.47|1669.57|1674.39|1668.49|37
1732466620000|2024-11-24 16:43:40|1675.3|1669.4|1674.61|1668.71|1675.43|1669.53|1674.46|1668.56|35
1732466630000|2024-11-24 16:43:50|1674.63|1668.73|1674.85|1668.95|1674.9|1669|1674.35|1668.45|34
1732466640000|2024-11-24 16:44:00|1674.51|1668.61|1674.15|1668.25|1674.51|1668.61|1673.48|1667.58|34
1732466650000|2024-11-24 16:44:10|1674.12|1668.22|1674.53|1668.63|1674.53|1668.63|1674.05|1668.15|29
1732466660000|2024-11-24 16:44:20|1674.5|1668.6|1675.96|1670.06|1675.96|1670.06|1674.5|1668.6|20
1732466670000|2024-11-24 16:44:30|1676.09|1670.19|1676.36|1670.46|1676.36|1670.46|1675.52|1669.62|21
1732466680000|2024-11-24 16:44:40|1676.35|1670.45|1676.91|1671.01|1677.28|1671.38|1676.35|1670.45|23
1732466690000|2024-11-24 16:44:50|1676.92|1671.02|1677.46|1671.56|1677.5|1671.6|1676.91|1671.01|20
1732466700000|2024-11-24 16:45:00|1677.43|1671.53|1675.46|1669.56|1677.48|1671.58|1675.46|1669.56|36
1732466710000|2024-11-24 16:45:10|1675.41|1669.51|1677.37|1671.47|1677.45|1671.55|1675.41|1669.51|31
1732466720000|2024-11-24 16:45:20|1677.35|1671.45|1676.53|1670.63|1677.47|1671.57|1676.53|1670.63|32
1732466730000|2024-11-24 16:45:30|1676.59|1670.69|1677.49|1671.59|1677.49|1671.59|1676.54|1670.64|36
1732466740000|2024-11-24 16:45:40|1677.42|1671.52|1677.53|1671.63|1677.53|1671.63|1676.52|1670.62|28
1732466750000|2024-11-24 16:45:50|1677.48|1671.58|1679.36|1673.46|1679.39|1673.49|1677.45|1671.55|28
1732466760000|2024-11-24 16:46:00|1679.37|1673.47|1679.52|1673.62|1679.52|1673.62|1679.25|1673.35|29
1732466770000|2024-11-24 16:46:10|1679.46|1673.56|1680.42|1674.52|1681.48|1675.58|1679.46|1673.56|32
1732466780000|2024-11-24 16:46:20|1680.41|1674.51|1680.57|1674.67|1681.26|1675.36|1680.25|1674.35|37
1732466790000|2024-11-24 16:46:30|1680.92|1675.02|1680.36|1674.46|1680.92|1675.02|1679.43|1673.53|35
1732466800000|2024-11-24 16:46:40|1680.38|1674.48|1679.5|1673.6|1680.4|1674.5|1678.5|1672.6|36
1732466810000|2024-11-24 16:46:50|1680.24|1674.34|1680.51|1674.61|1680.51|1674.61|1679.87|1673.97|32
1732466820000|2024-11-24 16:47:00|1680.47|1674.57|1679.41|1673.51|1680.47|1674.57|1679.34|1673.44|37
1732466830000|2024-11-24 16:47:10|1679.37|1673.47|1679.48|1673.58|1680.79|1674.89|1679.32|1673.42|35
1732466840000|2024-11-24 16:47:20|1679.46|1673.56|1680.21|1674.31|1680.21|1674.31|1679.46|1673.56|32
1732466850000|2024-11-24 16:47:30|1680.3|1674.4|1681.41|1675.51|1681.41|1675.51|1680.29|1674.39|34
1732466860000|2024-11-24 16:47:40|1681.39|1675.49|1681.68|1675.78|1681.79|1675.89|1681.27|1675.37|25
1732466870000|2024-11-24 16:47:50|1681.65|1675.75|1681.21|1675.31|1681.79|1675.89|1681.17|1675.27|33
1732466880000|2024-11-24 16:48:00|1681.17|1675.27|1681.39|1675.49|1681.77|1675.87|1681.13|1675.23|35
1732466890000|2024-11-24 16:48:10|1681.79|1675.89|1681.43|1675.53|1682.28|1676.38|1681.32|1675.42|31
1732466900000|2024-11-24 16:48:20|1681.4|1675.5|1682.28|1676.38|1682.33|1676.43|1681.38|1675.48|30
1732466910000|2024-11-24 16:48:30|1682.23|1676.33|1682.79|1676.89|1682.83|1676.93|1682.23|1676.33|31
1732466920000|2024-11-24 16:48:40|1682.48|1676.58|1682.36|1676.46|1682.55|1676.65|1682.17|1676.27|32
1732466930000|2024-11-24 16:48:50|1682.29|1676.39|1681.22|1675.32|1682.33|1676.43|1680.5|1674.6|36
1732466940000|2024-11-24 16:49:00|1680.85|1674.95|1679.96|1674.06|1680.85|1674.95|1679.52|1673.62|37
1732466950000|2024-11-24 16:49:10|1679.56|1673.66|1679.18|1673.28|1680.31|1674.41|1678.56|1672.66|36
1732466960000|2024-11-24 16:49:20|1679.38|1673.48|1677.42|1671.52|1679.52|1673.62|1677.4|1671.5|31
1732466970000|2024-11-24 16:49:30|1677.28|1671.38|1677.58|1671.68|1678.01|1672.11|1676.76|1670.86|34
1732466980000|2024-11-24 16:49:40|1677.57|1671.67|1676.51|1670.61|1677.57|1671.67|1676.37|1670.47|29
1732466990000|2024-11-24 16:49:50|1676.52|1670.62|1677.37|1671.47|1678.55|1672.65|1676.48|1670.58|32
1732467000000|2024-11-24 16:50:00|1677.44|1671.54|1674.45|1668.55|1677.44|1671.54|1674.4|1668.5|28
1732467010000|2024-11-24 16:50:10|1674.41|1668.51|1675.52|1669.62|1675.58|1669.68|1674.31|1668.41|32
1732467020000|2024-11-24 16:50:20|1675.51|1669.61|1672.48|1666.58|1675.86|1669.96|1672.47|1666.57|34
1732467030000|2024-11-24 16:50:30|1672.51|1666.61|1674.45|1668.55|1674.45|1668.55|1672.32|1666.42|30
1732467040000|2024-11-24 16:50:40|1674.35|1668.45|1676.5|1670.6|1676.52|1670.62|1674.35|1668.45|36
1732467050000|2024-11-24 16:50:50|1676.46|1670.56|1676.44|1670.54|1676.59|1670.69|1675.47|1669.57|38
1732467060000|2024-11-24 16:51:00|1676.39|1670.49|1675.96|1670.06|1676.41|1670.51|1674.49|1668.59|40
1732467070000|2024-11-24 16:51:10|1675.92|1670.02|1674.32|1668.42|1676.31|1670.41|1674.32|1668.42|34
1732467080000|2024-11-24 16:51:20|1674.33|1668.43|1675.13|1669.23|1675.39|1669.49|1674.33|1668.43|37
1732467090000|2024-11-24 16:51:30|1674.92|1669.02|1674.97|1669.07|1675.35|1669.45|1674.41|1668.51|34
1732467100000|2024-11-24 16:51:40|1674.96|1669.06|1675.16|1669.26|1675.16|1669.26|1674.01|1668.11|37
1732467110000|2024-11-24 16:51:50|1674.81|1668.91|1675.05|1669.15|1675.35|1669.45|1674.55|1668.65|34
1732467120000|2024-11-24 16:52:00|1675.01|1669.11|1673.19|1667.29|1675.19|1669.29|1672.93|1667.03|36
1732467130000|2024-11-24 16:52:10|1673.22|1667.32|1673.35|1667.45|1673.41|1667.51|1672.46|1666.56|36
1732467140000|2024-11-24 16:52:20|1673.3|1667.4|1673.67|1667.77|1674.46|1668.56|1673.3|1667.4|33
1732467150000|2024-11-24 16:52:30|1673.38|1667.48|1671.52|1665.62|1673.38|1667.48|1671.24|1665.34|36
1732467160000|2024-11-24 16:52:40|1671.5|1665.6|1672.38|1666.48|1673.33|1667.43|1671.46|1665.56|37
1732467170000|2024-11-24 16:52:50|1672.41|1666.51|1674.22|1668.32|1674.22|1668.32|1672.31|1666.41|30
1732467180000|2024-11-24 16:53:00|1674.18|1668.28|1671.35|1665.45|1674.18|1668.28|1671.31|1665.41|36
1732467190000|2024-11-24 16:53:10|1671.28|1665.38|1671.44|1665.54|1671.48|1665.58|1671.27|1665.37|28
1732467200000|2024-11-24 16:53:20|1671.48|1665.58|1672.25|1666.35|1672.5|1666.6|1671.43|1665.53|35
1732467210000|2024-11-24 16:53:30|1672.32|1666.42|1673.31|1667.41|1673.47|1667.57|1672.32|1666.42|34
1732467220000|2024-11-24 16:53:40|1673.28|1667.38|1673.62|1667.72|1673.62|1667.72|1672.46|1666.56|33
1732467230000|2024-11-24 16:53:50|1673.65|1667.75|1675.54|1669.64|1675.54|1669.64|1673.65|1667.75|31
1732467240000|2024-11-24 16:54:00|1676.36|1670.46|1676.44|1670.54|1676.48|1670.58|1675.29|1669.39|37
1732467250000|2024-11-24 16:54:10|1676.48|1670.58|1676.5|1670.6|1677.2|1671.3|1676.12|1670.22|37
1732467260000|2024-11-24 16:54:20|1676.38|1670.48|1676.19|1670.29|1676.53|1670.63|1676.11|1670.21|30
1732467270000|2024-11-24 16:54:30|1676.14|1670.24|1675.13|1669.23|1676.36|1670.46|1675.13|1669.23|27
1732467280000|2024-11-24 16:54:40|1675.08|1669.18|1674.34|1668.44|1675.12|1669.22|1674.34|1668.44|31
1732467290000|2024-11-24 16:54:50|1674.32|1668.42|1674.25|1668.35|1674.34|1668.44|1674.11|1668.21|24
1732467300000|2024-11-24 16:55:00|1674.28|1668.38|1675.5|1669.6|1675.57|1669.67|1674.28|1668.38|28
1732467310000|2024-11-24 16:55:10|1675.52|1669.62|1676.54|1670.64|1677.12|1671.22|1675.52|1669.62|31
1732467320000|2024-11-24 16:55:20|1676.49|1670.59|1675.96|1670.06|1677.12|1671.22|1675.8|1669.9|31
1732467330000|2024-11-24 16:55:30|1675.99|1670.09|1675.15|1669.25|1676.29|1670.39|1675.15|1669.25|36
1732467340000|2024-11-24 16:55:40|1674.41|1668.51|1673.35|1667.45|1674.44|1668.54|1673.35|1667.45|38
1732467350000|2024-11-24 16:55:50|1673.08|1667.18|1674.33|1668.43|1674.47|1668.57|1673.04|1667.14|32
1732467360000|2024-11-24 16:56:00|1674.28|1668.38|1672.36|1666.46|1674.31|1668.41|1672.36|1666.46|31
1732467370000|2024-11-24 16:56:10|1672.38|1666.48|1673.85|1667.95|1673.9|1668|1672.28|1666.38|34
1732467380000|2024-11-24 16:56:20|1673.89|1667.99|1675.42|1669.52|1675.42|1669.52|1673.89|1667.99|32
1732467390000|2024-11-24 16:56:30|1675.34|1669.44|1675.38|1669.48|1675.6|1669.7|1675.23|1669.33|27
1732467400000|2024-11-24 16:56:40|1675.4|1669.5|1676.26|1670.36|1676.26|1670.36|1675.2|1669.3|36
1732467410000|2024-11-24 16:56:50|1676.27|1670.37|1675.47|1669.57|1676.51|1670.61|1675.41|1669.51|31
1732467420000|2024-11-24 16:57:00|1675.39|1669.49|1673.54|1667.64|1675.43|1669.53|1673.54|1667.64|36
1732467430000|2024-11-24 16:57:10|1673.49|1667.59|1671.55|1665.65|1673.49|1667.59|1671.46|1665.56|33
1732467440000|2024-11-24 16:57:20|1671.57|1665.67|1671.41|1665.51|1672.24|1666.34|1671.27|1665.37|27
1732467450000|2024-11-24 16:57:30|1671.44|1665.54|1671.77|1665.87|1672.32|1666.42|1671.3|1665.4|31
1732467460000|2024-11-24 16:57:40|1671.43|1665.53|1673.4|1667.5|1673.46|1667.56|1671.43|1665.53|33
1732467470000|2024-11-24 16:57:50|1673.42|1667.52|1670.98|1665.08|1673.46|1667.56|1670.83|1664.93|30
1732467480000|2024-11-24 16:58:00|1671.13|1665.23|1671.48|1665.58|1671.58|1665.68|1670.94|1665.04|34
1732467490000|2024-11-24 16:58:10|1671.51|1665.61|1671.59|1665.69|1671.6|1665.7|1671.13|1665.23|33
1732467500000|2024-11-24 16:58:20|1671.53|1665.63|1672.32|1666.42|1672.48|1666.58|1671.52|1665.62|31
1732467510000|2024-11-24 16:58:30|1672.3|1666.4|1672.05|1666.15|1672.53|1666.63|1672.05|1666.15|29
1732467520000|2024-11-24 16:58:40|1671.9|1666|1671.52|1665.62|1671.9|1666|1670.48|1664.58|35
1732467530000|2024-11-24 16:58:50|1671.51|1665.61|1670.43|1664.53|1671.51|1665.61|1670.43|1664.53|31
1732467540000|2024-11-24 16:59:00|1670.47|1664.57|1670.36|1664.46|1671.16|1665.26|1670.35|1664.45|31
1732467550000|2024-11-24 16:59:10|1670.57|1664.67|1670.28|1664.38|1670.57|1664.67|1670.25|1664.35|24
1732467560000|2024-11-24 16:59:20|1670.25|1664.35|1670.28|1664.38|1670.39|1664.49|1670.17|1664.27|24
1732467570000|2024-11-24 16:59:30|1670.29|1664.39|1670.52|1664.62|1670.61|1664.71|1670.29|1664.39|24
1732467580000|2024-11-24 16:59:40|1670.54|1664.64|1670.5|1664.6|1670.61|1664.71|1670.5|1664.6|21
1732467590000|2024-11-24 16:59:50|1670.48|1664.58|1671.14|1665.24|1671.54|1665.64|1670.41|1664.51|32
1732467600000|2024-11-24 17:00:00|1670.58|1664.68|1670.48|1664.58|1670.58|1664.68|1668.49|1662.59|39
1732467610000|2024-11-24 17:00:10|1670.51|1664.61|1670.31|1664.41|1671.52|1665.62|1670.23|1664.33|35
1732467620000|2024-11-24 17:00:20|1670.27|1664.37|1669.38|1663.48|1670.31|1664.41|1669.31|1663.41|30
1732467630000|2024-11-24 17:00:30|1669.34|1663.44|1670.53|1664.63|1670.54|1664.64|1669.29|1663.39|30
1732467640000|2024-11-24 17:00:40|1670.81|1664.91|1669.98|1664.08|1671.12|1665.22|1669.96|1664.06|30
1732467650000|2024-11-24 17:00:50|1670.01|1664.11|1669.96|1664.06|1670.43|1664.53|1669.91|1664.01|29
1732467660000|2024-11-24 17:01:00|1669.55|1663.65|1667.76|1661.86|1669.59|1663.69|1667.76|1661.86|34
1732467670000|2024-11-24 17:01:10|1667.44|1661.54|1667.52|1661.62|1669.31|1663.41|1667.38|1661.48|36
1732467680000|2024-11-24 17:01:20|1667.53|1661.63|1666.84|1660.94|1667.54|1661.64|1666.51|1660.61|28
1732467690000|2024-11-24 17:01:30|1667.32|1661.42|1665.38|1659.48|1667.35|1661.45|1665.38|1659.48|34
1732467700000|2024-11-24 17:01:40|1665.41|1659.51|1664.56|1658.66|1665.47|1659.57|1664.52|1658.62|33
1732467710000|2024-11-24 17:01:50|1664.55|1658.65|1664.58|1658.68|1665.33|1659.43|1664.53|1658.63|32
1732467720000|2024-11-24 17:02:00|1664.66|1658.76|1666.22|1660.32|1666.25|1660.35|1664.66|1658.76|35
1732467730000|2024-11-24 17:02:10|1666.15|1660.25|1666.27|1660.37|1667.8|1661.9|1665.42|1659.52|36
1732467740000|2024-11-24 17:02:20|1666.24|1660.34|1664.58|1658.68|1666.24|1660.34|1664.55|1658.65|32
1732467750000|2024-11-24 17:02:30|1664.6|1658.7|1665.32|1659.42|1665.32|1659.42|1664.29|1658.39|25
1732467760000|2024-11-24 17:02:40|1665.3|1659.4|1665.43|1659.53|1665.49|1659.59|1665.25|1659.35|29
1732467770000|2024-11-24 17:02:50|1665.45|1659.55|1666.26|1660.36|1666.35|1660.45|1665.18|1659.28|22
1732467780000|2024-11-24 17:03:00|1666.27|1660.37|1667.35|1661.45|1667.35|1661.45|1666.22|1660.32|36
1732467790000|2024-11-24 17:03:10|1667.16|1661.26|1668.9|1663|1669.49|1663.59|1666.75|1660.85|38
1732467800000|2024-11-24 17:03:20|1668.55|1662.65|1669.49|1663.59|1669.51|1663.61|1667.55|1661.65|34
1732467810000|2024-11-24 17:03:30|1669.52|1663.62|1668.38|1662.48|1669.53|1663.63|1668.38|1662.48|29
1732467820000|2024-11-24 17:03:40|1668.44|1662.54|1668.72|1662.82|1669.21|1663.31|1668.44|1662.54|33
1732467830000|2024-11-24 17:03:50|1668.54|1662.64|1669.67|1663.77|1669.7|1663.8|1668.52|1662.62|22
1732467840000|2024-11-24 17:04:00|1669.69|1663.79|1667.53|1661.63|1669.7|1663.8|1667.48|1661.58|37
1732467850000|2024-11-24 17:04:10|1667.34|1661.44|1667.44|1661.54|1668.1|1662.2|1667.34|1661.44|29
1732467860000|2024-11-24 17:04:20|1667.46|1661.56|1666.44|1660.54|1667.49|1661.59|1666.43|1660.53|23
1732467870000|2024-11-24 17:04:30|1666.47|1660.57|1665.28|1659.38|1667.23|1661.33|1665.28|1659.38|34
1732467880000|2024-11-24 17:04:40|1664.51|1658.61|1666.45|1660.55|1666.71|1660.81|1664.51|1658.61|32
1732467890000|2024-11-24 17:04:50|1666.36|1660.46|1667.43|1661.53|1667.45|1661.55|1666.31|1660.41|30
1732467900000|2024-11-24 17:05:00|1667.36|1661.46|1666.51|1660.61|1667.57|1661.67|1666.46|1660.56|32
1732467910000|2024-11-24 17:05:10|1666.54|1660.64|1667.29|1661.39|1667.53|1661.63|1666.54|1660.64|32
1732467920000|2024-11-24 17:05:20|1667.35|1661.45|1666.85|1660.95|1668.23|1662.33|1666.85|1660.95|33
1732467930000|2024-11-24 17:05:30|1666.52|1660.62|1665.41|1659.51|1667.01|1661.11|1665.33|1659.43|28
1732467940000|2024-11-24 17:05:40|1665.35|1659.45|1665.51|1659.61|1665.51|1659.61|1665.25|1659.35|31
1732467950000|2024-11-24 17:05:50|1665.37|1659.47|1666.3|1660.4|1666.39|1660.49|1665.35|1659.45|31
1732467960000|2024-11-24 17:06:00|1666.34|1660.44|1667.51|1661.61|1667.51|1661.61|1665.46|1659.56|36
1732467970000|2024-11-24 17:06:10|1667.41|1661.51|1665.45|1659.55|1667.45|1661.55|1665.45|1659.55|34
1732467980000|2024-11-24 17:06:20|1665.47|1659.57|1661.06|1655.16|1665.49|1659.59|1661.06|1655.16|38
1732467990000|2024-11-24 17:06:30|1661.04|1655.14|1662.05|1656.15|1662.09|1656.19|1661.04|1655.14|37
1732468000000|2024-11-24 17:06:40|1662.02|1656.12|1662.75|1656.85|1662.75|1656.85|1661.37|1655.47|34
1732468010000|2024-11-24 17:06:50|1663.31|1657.41|1662.57|1656.67|1663.52|1657.62|1662.47|1656.57|36
1732468020000|2024-11-24 17:07:00|1662.55|1656.65|1661.42|1655.52|1663.51|1657.61|1661.3|1655.4|37
1732468030000|2024-11-24 17:07:10|1661.41|1655.51|1659.8|1653.9|1661.41|1655.51|1658.51|1652.61|33
1732468040000|2024-11-24 17:07:20|1660.17|1654.27|1658.45|1652.55|1661.21|1655.31|1658.45|1652.55|29
1732468050000|2024-11-24 17:07:30|1658.49|1652.59|1658.33|1652.43|1659.13|1653.23|1658.28|1652.38|25
1732468060000|2024-11-24 17:07:40|1658.31|1652.41|1655.43|1649.53|1658.31|1652.41|1655.43|1649.53|28
1732468070000|2024-11-24 17:07:50|1654.7|1648.8|1654.61|1648.71|1654.7|1648.8|1653.54|1647.64|37
1732468080000|2024-11-24 17:08:00|1654.58|1648.68|1654.3|1648.4|1654.86|1648.96|1653.57|1647.67|35
1732468090000|2024-11-24 17:08:10|1654.32|1648.42|1655.87|1649.97|1655.87|1649.97|1654.32|1648.42|36
1732468100000|2024-11-24 17:08:20|1655.91|1650.01|1655.29|1649.39|1656.42|1650.52|1654.5|1648.6|36
1732468110000|2024-11-24 17:08:30|1655.25|1649.35|1655.36|1649.46|1655.37|1649.47|1654.4|1648.5|35
1732468120000|2024-11-24 17:08:40|1655.37|1649.47|1655.48|1649.58|1655.52|1649.62|1654.53|1648.63|35
1732468130000|2024-11-24 17:08:50|1655.44|1649.54|1656.44|1650.54|1656.45|1650.55|1655.31|1649.41|27
1732468140000|2024-11-24 17:09:00|1656.45|1650.55|1659.33|1653.43|1659.4|1653.5|1656.45|1650.55|35
1732468150000|2024-11-24 17:09:10|1659.4|1653.5|1659.12|1653.22|1659.42|1653.52|1658.47|1652.57|28
1732468160000|2024-11-24 17:09:20|1658.92|1653.02|1657.17|1651.27|1659.03|1653.13|1656.54|1650.64|27
1732468170000|2024-11-24 17:09:30|1657.19|1651.29|1657.46|1651.56|1657.5|1651.6|1656.53|1650.63|35
1732468180000|2024-11-24 17:09:40|1657.47|1651.57|1657.4|1651.5|1658.47|1652.57|1657.21|1651.31|36
1732468190000|2024-11-24 17:09:50|1657.38|1651.48|1657.42|1651.52|1657.46|1651.56|1657.2|1651.3|24
1732468200000|2024-11-24 17:10:00|1657.4|1651.5|1656.52|1650.62|1657.5|1651.6|1656.52|1650.62|34
1732468210000|2024-11-24 17:10:10|1656.54|1650.64|1657.3|1651.4|1657.85|1651.95|1656.49|1650.59|33
1732468220000|2024-11-24 17:10:20|1657.27|1651.37|1656.31|1650.41|1657.46|1651.56|1656.31|1650.41|31
1732468230000|2024-11-24 17:10:30|1656.33|1650.43|1658.45|1652.55|1658.45|1652.55|1656.28|1650.38|27
1732468240000|2024-11-24 17:10:40|1658.24|1652.34|1657.47|1651.57|1658.25|1652.35|1657.47|1651.57|31
1732468250000|2024-11-24 17:10:50|1657.51|1651.61|1659.44|1653.54|1659.76|1653.86|1657.51|1651.61|36
1732468260000|2024-11-24 17:11:00|1659.45|1653.55|1658.41|1652.51|1659.45|1653.55|1658.13|1652.23|33
1732468270000|2024-11-24 17:11:10|1658.39|1652.49|1657.49|1651.59|1658.39|1652.49|1657.39|1651.49|28
1732468280000|2024-11-24 17:11:20|1657.36|1651.46|1657.45|1651.55|1658.21|1652.31|1656.81|1650.91|36
1732468290000|2024-11-24 17:11:30|1657.43|1651.53|1656.37|1650.47|1657.54|1651.64|1656.37|1650.47|34
1732468300000|2024-11-24 17:11:40|1656.33|1650.43|1655.23|1649.33|1656.44|1650.54|1655.15|1649.25|31
1732468310000|2024-11-24 17:11:50|1655.38|1649.48|1656.29|1650.39|1656.52|1650.62|1655.38|1649.48|37
1732468320000|2024-11-24 17:12:00|1656.15|1650.25|1656.29|1650.39|1656.38|1650.48|1655.5|1649.6|29
1732468330000|2024-11-24 17:12:10|1656.28|1650.38|1658.44|1652.54|1658.47|1652.57|1656.26|1650.36|33
1732468340000|2024-11-24 17:12:20|1658.23|1652.33|1654.5|1648.6|1658.23|1652.33|1654.48|1648.58|34
1732468350000|2024-11-24 17:12:30|1654.48|1648.58|1653.44|1647.54|1655.06|1649.16|1653.33|1647.43|36
1732468360000|2024-11-24 17:12:40|1653.41|1647.51|1653.45|1647.55|1653.5|1647.6|1653.27|1647.37|29
1732468370000|2024-11-24 17:12:50|1653.49|1647.59|1655.48|1649.58|1655.48|1649.58|1653.47|1647.57|31
1732468380000|2024-11-24 17:13:00|1655.47|1649.57|1657.06|1651.16|1657.15|1651.25|1655.44|1649.54|33
1732468390000|2024-11-24 17:13:10|1657.09|1651.19|1658.08|1652.18|1658.13|1652.23|1656.49|1650.59|31
1732468400000|2024-11-24 17:13:20|1658.07|1652.17|1656.36|1650.46|1658.11|1652.21|1656.36|1650.46|25
1732468410000|2024-11-24 17:13:30|1656.31|1650.41|1655.52|1649.62|1656.41|1650.51|1655.49|1649.59|35
1732468420000|2024-11-24 17:13:40|1655.54|1649.64|1653.54|1647.64|1656.37|1650.47|1653.46|1647.56|36
1732468430000|2024-11-24 17:13:50|1653.56|1647.66|1653.22|1647.32|1653.56|1647.66|1653.22|1647.32|30
1732468440000|2024-11-24 17:14:00|1653.28|1647.38|1653.91|1648.01|1653.91|1648.01|1653.08|1647.18|32
1732468450000|2024-11-24 17:14:10|1653.88|1647.98|1653.39|1647.49|1654.01|1648.11|1653.34|1647.44|32
1732468460000|2024-11-24 17:14:20|1653.35|1647.45|1653.83|1647.93|1653.99|1648.09|1653.2|1647.3|31
1732468470000|2024-11-24 17:14:30|1653.55|1647.65|1653.43|1647.53|1654.29|1648.39|1653.43|1647.53|32
1732468480000|2024-11-24 17:14:40|1653.51|1647.61|1654.41|1648.51|1654.46|1648.56|1653.47|1647.57|29
1732468490000|2024-11-24 17:14:50|1654.38|1648.48|1653.43|1647.53|1654.47|1648.57|1653.23|1647.33|34
1732468500000|2024-11-24 17:15:00|1653.53|1647.63|1652.49|1646.59|1654.11|1648.21|1652.15|1646.25|34
1732468510000|2024-11-24 17:15:10|1652.56|1646.66|1655.05|1649.15|1655.07|1649.17|1652.55|1646.65|37
1732468520000|2024-11-24 17:15:20|1655.08|1649.18|1654.18|1648.28|1655.41|1649.51|1653.89|1647.99|30
1732468530000|2024-11-24 17:15:30|1654.21|1648.31|1653.87|1647.97|1654.95|1649.05|1653.87|1647.97|35
1732468540000|2024-11-24 17:15:40|1653.81|1647.91|1652.49|1646.59|1654.19|1648.29|1652.26|1646.36|32
1732468550000|2024-11-24 17:15:50|1652.53|1646.63|1653.96|1648.06|1654.22|1648.32|1652.24|1646.34|34
1732468560000|2024-11-24 17:16:00|1654.06|1648.16|1655.35|1649.45|1655.46|1649.56|1653.36|1647.46|34
1732468570000|2024-11-24 17:16:10|1655.19|1649.29|1656.42|1650.52|1656.51|1650.61|1654.38|1648.48|37
1732468580000|2024-11-24 17:16:20|1656.35|1650.45|1657.05|1651.15|1657.22|1651.32|1656.1|1650.2|38
1732468590000|2024-11-24 17:16:30|1657.12|1651.22|1654.93|1649.03|1657.38|1651.48|1654.91|1649.01|35
1732468600000|2024-11-24 17:16:40|1654.77|1648.87|1654.35|1648.45|1654.77|1648.87|1654.26|1648.36|32
1732468610000|2024-11-24 17:16:50|1654.3|1648.4|1652.45|1646.55|1654.3|1648.4|1652.29|1646.39|29
1732468620000|2024-11-24 17:17:00|1652.48|1646.58|1654.12|1648.22|1654.4|1648.5|1652.48|1646.58|38
1732468630000|2024-11-24 17:17:10|1654.38|1648.48|1656.05|1650.15|1656.05|1650.15|1654.1|1648.2|35
1732468640000|2024-11-24 17:17:20|1656.1|1650.2|1655.27|1649.37|1656.34|1650.44|1655.04|1649.14|37
1732468650000|2024-11-24 17:17:30|1655.25|1649.35|1653.81|1647.91|1655.25|1649.35|1653.2|1647.3|36
1732468660000|2024-11-24 17:17:40|1653.95|1648.05|1652.52|1646.62|1653.95|1648.05|1652.01|1646.11|38
1732468670000|2024-11-24 17:17:50|1652.49|1646.59|1652.51|1646.61|1653.18|1647.28|1652.29|1646.39|34
1732468680000|2024-11-24 17:18:00|1652.47|1646.57|1652.16|1646.26|1653.3|1647.4|1652.13|1646.23|32
1732468690000|2024-11-24 17:18:10|1651.71|1645.81|1651.43|1645.53|1651.71|1645.81|1650.2|1644.3|36
1732468700000|2024-11-24 17:18:20|1651.28|1645.38|1655.74|1649.84|1656.44|1650.54|1651.15|1645.25|39
1732468710000|2024-11-24 17:18:30|1655.72|1649.82|1656.25|1650.35|1657.16|1651.26|1655.37|1649.47|37
1732468720000|2024-11-24 17:18:40|1656.19|1650.29|1654.45|1648.55|1656.25|1650.35|1654.45|1648.55|37
1732468730000|2024-11-24 17:18:50|1654.51|1648.61|1655.6|1649.7|1657.13|1651.23|1654.43|1648.53|32
1732468740000|2024-11-24 17:19:00|1655.61|1649.71|1658.63|1652.73|1658.63|1652.73|1655.61|1649.71|35
1732468750000|2024-11-24 17:19:10|1658.47|1652.57|1658.71|1652.81|1658.78|1652.88|1657.4|1651.5|37
1732468760000|2024-11-24 17:19:20|1658.72|1652.82|1660.52|1654.62|1660.52|1654.62|1658.69|1652.79|33
1732468770000|2024-11-24 17:19:30|1660.68|1654.78|1661.39|1655.49|1662.59|1656.69|1659.48|1653.58|38
1732468780000|2024-11-24 17:19:40|1661.41|1655.51|1661.48|1655.58|1662.27|1656.37|1660.83|1654.93|34
1732468790000|2024-11-24 17:19:50|1661.49|1655.59|1662.15|1656.25|1662.38|1656.48|1661.41|1655.51|32
1732468800000|2024-11-24 17:20:00|1662.01|1656.11|1658.64|1652.74|1662.01|1656.11|1658.5|1652.6|36
1732468810000|2024-11-24 17:20:10|1658.72|1652.82|1658.24|1652.34|1660.15|1654.25|1657.88|1651.98|37
1732468820000|2024-11-24 17:20:20|1658.21|1652.31|1661.42|1655.52|1661.57|1655.67|1657.54|1651.64|39
1732468830000|2024-11-24 17:20:30|1661.28|1655.38|1660.32|1654.42|1661.4|1655.5|1660.32|1654.42|33
1732468840000|2024-11-24 17:20:40|1660.4|1654.5|1659.45|1653.55|1660.42|1654.52|1659.4|1653.5|35
1732468850000|2024-11-24 17:20:50|1659.47|1653.57|1660.15|1654.25|1660.38|1654.48|1658.91|1653.01|33
1732468860000|2024-11-24 17:21:00|1660.05|1654.15|1662.39|1656.49|1662.63|1656.73|1659.98|1654.08|37
1732468870000|2024-11-24 17:21:10|1662.28|1656.38|1659.4|1653.5|1662.37|1656.47|1659.4|1653.5|38
1732468880000|2024-11-24 17:21:20|1659.37|1653.47|1660|1654.1|1660.36|1654.46|1659.37|1653.47|34
1732468890000|2024-11-24 17:21:30|1660.09|1654.19|1659.52|1653.62|1661.5|1655.6|1659.52|1653.62|33
1732468900000|2024-11-24 17:21:40|1659.55|1653.65|1660.52|1654.62|1660.58|1654.68|1659.39|1653.49|32
1732468910000|2024-11-24 17:21:50|1660.51|1654.61|1661.39|1655.49|1661.43|1655.53|1660.45|1654.55|31
1732468920000|2024-11-24 17:22:00|1661.42|1655.52|1663.59|1657.69|1664.39|1658.49|1661.42|1655.52|28
1732468930000|2024-11-24 17:22:10|1663.64|1657.74|1664.97|1659.07|1665.1|1659.2|1663.42|1657.52|34
1732468940000|2024-11-24 17:22:20|1664.89|1658.99|1666.47|1660.57|1666.47|1660.57|1664.53|1658.63|32
1732468950000|2024-11-24 17:22:30|1666.5|1660.6|1666.49|1660.59|1667.51|1661.61|1666.47|1660.57|31
1732468960000|2024-11-24 17:22:40|1666.47|1660.57|1666.91|1661.01|1667.4|1661.5|1666.47|1660.57|32
1732468970000|2024-11-24 17:22:50|1666.72|1660.82|1667.18|1661.28|1667.21|1661.31|1666.51|1660.61|32
1732468980000|2024-11-24 17:23:00|1667.22|1661.32|1666.47|1660.57|1667.22|1661.32|1665.6|1659.7|34
1732468990000|2024-11-24 17:23:10|1666.49|1660.59|1666.93|1661.03|1667.42|1661.52|1666.48|1660.58|29
1732469000000|2024-11-24 17:23:20|1667.15|1661.25|1666.54|1660.64|1667.15|1661.25|1666.28|1660.38|31
1732469010000|2024-11-24 17:23:30|1666.5|1660.6|1666.54|1660.64|1667.18|1661.28|1666.47|1660.57|29
1732469020000|2024-11-24 17:23:40|1666.56|1660.66|1667.86|1661.96|1667.86|1661.96|1666.56|1660.66|18
1732469030000|2024-11-24 17:23:50|1667.84|1661.94|1667.78|1661.88|1667.86|1661.96|1667.43|1661.53|25
1732469040000|2024-11-24 17:24:00|1667.47|1661.57|1667.79|1661.89|1667.79|1661.89|1666.45|1660.55|25
1732469050000|2024-11-24 17:24:10|1667.83|1661.93|1668.47|1662.57|1668.51|1662.61|1667.44|1661.54|28
1732469060000|2024-11-24 17:24:20|1668.48|1662.58|1665.01|1659.11|1668.48|1662.58|1664.96|1659.06|32
1732469070000|2024-11-24 17:24:30|1665.04|1659.14|1665.44|1659.54|1665.74|1659.84|1664.91|1659.01|29
1732469080000|2024-11-24 17:24:40|1665.29|1659.39|1664.58|1658.68|1665.54|1659.64|1664.53|1658.63|29
1732469090000|2024-11-24 17:24:50|1664.53|1658.63|1665.29|1659.39|1665.29|1659.39|1664.26|1658.36|30
1732469100000|2024-11-24 17:25:00|1665.27|1659.37|1666.41|1660.51|1666.43|1660.53|1664.9|1659|37
1732469110000|2024-11-24 17:25:10|1666.39|1660.49|1666.49|1660.59|1667.3|1661.4|1666.39|1660.49|37
1732469120000|2024-11-24 17:25:20|1666.24|1660.34|1664.06|1658.16|1666.24|1660.34|1664.06|1658.16|35
1732469130000|2024-11-24 17:25:30|1664.12|1658.22|1664.04|1658.14|1664.5|1658.6|1663.47|1657.57|29
1732469140000|2024-11-24 17:25:40|1663.99|1658.09|1664.55|1658.65|1664.77|1658.87|1663.99|1658.09|32
1732469150000|2024-11-24 17:25:50|1664.53|1658.63|1665.57|1659.67|1665.88|1659.98|1664.51|1658.61|26
1732469160000|2024-11-24 17:26:00|1665.66|1659.76|1664.57|1658.67|1665.95|1660.05|1664.51|1658.61|32
1732469170000|2024-11-24 17:26:10|1664.53|1658.63|1662.95|1657.05|1664.88|1658.98|1662.86|1656.96|33
1732469180000|2024-11-24 17:26:20|1662.94|1657.04|1664.25|1658.35|1664.86|1658.96|1662.57|1656.67|30
1732469190000|2024-11-24 17:26:30|1664.29|1658.39|1665.2|1659.3|1665.24|1659.34|1664.29|1658.39|32
1732469200000|2024-11-24 17:26:40|1665.19|1659.29|1665.35|1659.45|1665.35|1659.45|1664.25|1658.35|34
1732469210000|2024-11-24 17:26:50|1665.36|1659.46|1665.74|1659.84|1665.85|1659.95|1665.36|1659.46|28
1732469220000|2024-11-24 17:27:00|1665.76|1659.86|1666.22|1660.32|1666.22|1660.32|1665.28|1659.38|33
1732469230000|2024-11-24 17:27:10|1666.16|1660.26|1665.46|1659.56|1666.46|1660.56|1665.46|1659.56|34
1732469240000|2024-11-24 17:27:20|1665.53|1659.63|1665.14|1659.24|1665.94|1660.04|1664.94|1659.04|32
1732469250000|2024-11-24 17:27:30|1665|1659.1|1666.86|1660.96|1666.91|1661.01|1664.99|1659.09|29
1732469260000|2024-11-24 17:27:40|1666.88|1660.98|1666.96|1661.06|1667.32|1661.42|1666.87|1660.97|27
1732469270000|2024-11-24 17:27:50|1666.99|1661.09|1666.49|1660.59|1667.13|1661.23|1666.46|1660.56|35
1732469280000|2024-11-24 17:28:00|1666.39|1660.49|1666.61|1660.71|1666.61|1660.71|1665.91|1660.01|34
1732469290000|2024-11-24 17:28:10|1666.58|1660.68|1667.69|1661.79|1667.72|1661.82|1666.58|1660.68|26
1732469300000|2024-11-24 17:28:20|1667.68|1661.78|1667.99|1662.09|1667.99|1662.09|1667.62|1661.72|25
1732469310000|2024-11-24 17:28:30|1667.88|1661.98|1667.73|1661.83|1667.99|1662.09|1667.66|1661.76|30
1732469320000|2024-11-24 17:28:40|1667.72|1661.82|1667.89|1661.99|1667.99|1662.09|1667.72|1661.82|23
1732469330000|2024-11-24 17:28:50|1667.99|1662.09|1668.84|1662.94|1668.84|1662.94|1667.89|1661.99|22
1732469340000|2024-11-24 17:29:00|1668.85|1662.95|1669.07|1663.17|1669.13|1663.23|1668.84|1662.94|30
1732469350000|2024-11-24 17:29:10|1669|1663.1|1670.62|1664.72|1670.62|1664.72|1668.91|1663.01|28
1732469360000|2024-11-24 17:29:20|1670.79|1664.89|1670.07|1664.17|1670.79|1664.89|1670.05|1664.15|26
1732469370000|2024-11-24 17:29:30|1670.05|1664.15|1670.72|1664.82|1670.72|1664.82|1670.05|1664.15|32
1732469380000|2024-11-24 17:29:40|1670.74|1664.84|1670.93|1665.03|1670.93|1665.03|1670.71|1664.81|13
1732469390000|2024-11-24 17:29:50|1670.9|1665|1671.1|1665.2|1671.1|1665.2|1670.87|1664.97|11
1732469400000|2024-11-24 17:30:00|1671.21|1665.31|1672.71|1666.81|1672.81|1666.91|1671.21|1665.31|27
1732469410000|2024-11-24 17:30:10|1672.75|1666.85|1672.84|1666.94|1672.89|1666.99|1672.75|1666.85|22
1732469420000|2024-11-24 17:30:20|1672.86|1666.96|1674.08|1668.18|1674.08|1668.18|1672.86|1666.96|12
1732469430000|2024-11-24 17:30:30|1674.01|1668.11|1674.2|1668.3|1674.24|1668.34|1673.72|1667.82|20
1732469440000|2024-11-24 17:30:40|1674.22|1668.32|1675.46|1669.56|1675.49|1669.59|1674.22|1668.32|24
1732469450000|2024-11-24 17:30:50|1675.78|1669.88|1676.37|1670.47|1676.8|1670.9|1675.78|1669.88|26
1732469460000|2024-11-24 17:31:00|1676.31|1670.41|1674.61|1668.71|1676.31|1670.41|1674.59|1668.69|32
1732469470000|2024-11-24 17:31:10|1674.71|1668.81|1673.73|1667.83|1674.74|1668.84|1673.7|1667.8|30
1732469480000|2024-11-24 17:31:20|1673.86|1667.96|1673.16|1667.26|1673.86|1667.96|1673.02|1667.12|31
1732469490000|2024-11-24 17:31:30|1673.26|1667.36|1672.41|1666.51|1673.26|1667.36|1672.38|1666.48|29
1732469500000|2024-11-24 17:31:40|1672.35|1666.45|1671.42|1665.52|1672.48|1666.58|1671.34|1665.44|32
1732469510000|2024-11-24 17:31:50|1671.44|1665.54|1670.03|1664.13|1671.44|1665.54|1670.02|1664.12|30
1732469520000|2024-11-24 17:32:00|1670.02|1664.12|1669.04|1663.14|1670.32|1664.42|1669.04|1663.14|37
1732469530000|2024-11-24 17:32:10|1669.05|1663.15|1668.42|1662.52|1669.71|1663.81|1668.36|1662.46|34
1732469540000|2024-11-24 17:32:20|1668.4|1662.5|1666.62|1660.72|1668.64|1662.74|1666.12|1660.22|35
1732469550000|2024-11-24 17:32:30|1666.79|1660.89|1664.99|1659.09|1666.79|1660.89|1663.91|1658.01|37
1732469560000|2024-11-24 17:32:40|1665.02|1659.12|1666.07|1660.17|1666.26|1660.36|1665|1659.1|38
1732469570000|2024-11-24 17:32:50|1666.13|1660.23|1665.87|1659.97|1666.28|1660.38|1665.19|1659.29|35
1732469580000|2024-11-24 17:33:00|1665.88|1659.98|1667.86|1661.96|1667.86|1661.96|1665.88|1659.98|36
1732469590000|2024-11-24 17:33:10|1668.31|1662.41|1667.79|1661.89|1668.68|1662.78|1667.79|1661.89|36
1732469600000|2024-11-24 17:33:20|1667.86|1661.96|1666.09|1660.19|1667.95|1662.05|1666.09|1660.19|34
1732469610000|2024-11-24 17:33:30|1666.08|1660.18|1665.91|1660.01|1666.28|1660.38|1665.66|1659.76|35
1732469620000|2024-11-24 17:33:40|1665.97|1660.07|1664.09|1658.19|1665.97|1660.07|1664|1658.1|30
1732469630000|2024-11-24 17:33:50|1664.13|1658.23|1663.75|1657.85|1664.41|1658.51|1663.75|1657.85|30
1732469640000|2024-11-24 17:34:00|1663.78|1657.88|1666.34|1660.44|1666.34|1660.44|1663.78|1657.88|35
1732469650000|2024-11-24 17:34:10|1666.46|1660.56|1665.98|1660.08|1666.7|1660.8|1665.9|1660|31
1732469660000|2024-11-24 17:34:20|1665.9|1660|1667.42|1661.52|1667.84|1661.94|1665.75|1659.85|32
1732469670000|2024-11-24 17:34:30|1667.49|1661.59|1669.11|1663.21|1669.45|1663.55|1667.32|1661.42|31
1732469680000|2024-11-24 17:34:40|1669.12|1663.22|1669.01|1663.11|1669.28|1663.38|1668.45|1662.55|34
1732469690000|2024-11-24 17:34:50|1669.09|1663.19|1670.42|1664.52|1670.42|1664.52|1669.09|1663.19|28
1732469700000|2024-11-24 17:35:00|1670.44|1664.54|1670.8|1664.9|1671.95|1666.05|1670.44|1664.54|38
1732469710000|2024-11-24 17:35:10|1670.84|1664.94|1672.11|1666.21|1672.11|1666.21|1670.1|1664.2|35
1732469720000|2024-11-24 17:35:20|1672.24|1666.34|1671.81|1665.91|1672.24|1666.34|1671.36|1665.46|34
1732469730000|2024-11-24 17:35:30|1671.87|1665.97|1671.02|1665.12|1671.95|1666.05|1671.02|1665.12|31
1732469740000|2024-11-24 17:35:40|1671.01|1665.11|1671.12|1665.22|1671.82|1665.92|1670.4|1664.5|36
1732469750000|2024-11-24 17:35:50|1671.07|1665.17|1671.17|1665.27|1671.8|1665.9|1671.07|1665.17|25
1732469760000|2024-11-24 17:36:00|1671.26|1665.36|1671.45|1665.55|1672.38|1666.48|1671.15|1665.25|30
1732469770000|2024-11-24 17:36:10|1671.46|1665.56|1671.85|1665.95|1672.01|1666.11|1671.42|1665.52|26
1732469780000|2024-11-24 17:36:20|1671.89|1665.99|1672.87|1666.97|1672.87|1666.97|1671.79|1665.89|31
1732469790000|2024-11-24 17:36:30|1672.9|1667|1672.87|1666.97|1672.95|1667.05|1672.29|1666.39|31
1732469800000|2024-11-24 17:36:40|1672.83|1666.93|1672.09|1666.19|1672.95|1667.05|1671.96|1666.06|31
1732469810000|2024-11-24 17:36:50|1671.83|1665.93|1671.43|1665.53|1671.83|1665.93|1669.99|1664.09|34
1732469820000|2024-11-24 17:37:00|1671.49|1665.59|1672.43|1666.53|1672.91|1667.01|1671.42|1665.52|36
1732469830000|2024-11-24 17:37:10|1672.27|1666.37|1672.7|1666.8|1673.21|1667.31|1672.09|1666.19|29
1732469840000|2024-11-24 17:37:20|1672.64|1666.74|1672.41|1666.51|1673|1667.1|1671.06|1665.16|36
1732469850000|2024-11-24 17:37:30|1672.43|1666.53|1672.01|1666.11|1672.48|1666.58|1672.01|1666.11|36
1732469860000|2024-11-24 17:37:40|1672.04|1666.14|1671.92|1666.02|1672.08|1666.18|1671.43|1665.53|28
1732469870000|2024-11-24 17:37:50|1672.01|1666.11|1671.94|1666.04|1672.47|1666.57|1671.9|1666|32
1732469880000|2024-11-24 17:38:00|1672|1666.1|1671.3|1665.4|1672.44|1666.54|1671.3|1665.4|28
1732469890000|2024-11-24 17:38:10|1671.28|1665.38|1670.97|1665.07|1671.28|1665.38|1670.88|1664.98|32
1732469900000|2024-11-24 17:38:20|1671.05|1665.15|1671.09|1665.19|1671.84|1665.94|1671.02|1665.12|31
1732469910000|2024-11-24 17:38:30|1671.14|1665.24|1671.04|1665.14|1671.46|1665.56|1671|1665.1|26
1732469920000|2024-11-24 17:38:40|1671|1665.1|1672.03|1666.13|1672.03|1666.13|1671|1665.1|31
1732469930000|2024-11-24 17:38:50|1672.02|1666.12|1673.01|1667.11|1673.19|1667.29|1672.02|1666.12|31
1732469940000|2024-11-24 17:39:00|1672.97|1667.07|1673.9|1668|1673.96|1668.06|1672.97|1667.07|33
1732469950000|2024-11-24 17:39:10|1673.92|1668.02|1673.98|1668.08|1674.36|1668.46|1673.8|1667.9|33
1732469960000|2024-11-24 17:39:20|1674.01|1668.11|1674.28|1668.38|1674.28|1668.38|1673.96|1668.06|28
1732469970000|2024-11-24 17:39:30|1674.27|1668.37|1673.3|1667.4|1674.27|1668.37|1673.27|1667.37|23
1732469980000|2024-11-24 17:39:40|1673.29|1667.39|1673.07|1667.17|1673.52|1667.62|1673.01|1667.11|33
1732469990000|2024-11-24 17:39:50|1673.05|1667.15|1671.89|1665.99|1673.08|1667.18|1671.89|1665.99|30
1732470000000|2024-11-24 17:40:00|1671.92|1666.02|1671.43|1665.53|1672.15|1666.25|1671.03|1665.13|36
1732470010000|2024-11-24 17:40:10|1671.15|1665.25|1672.02|1666.12|1672.34|1666.44|1671.15|1665.25|28
1732470020000|2024-11-24 17:40:20|1671.98|1666.08|1671.76|1665.86|1672.57|1666.67|1671.76|1665.86|34
1732470030000|2024-11-24 17:40:30|1671.79|1665.89|1672.55|1666.65|1672.96|1667.06|1671.79|1665.89|36
1732470040000|2024-11-24 17:40:40|1672.65|1666.75|1672.95|1667.05|1673.01|1667.11|1672.01|1666.11|34
1732470050000|2024-11-24 17:40:50|1672.92|1667.02|1673.21|1667.31|1673.21|1667.31|1672.82|1666.92|32
1732470060000|2024-11-24 17:41:00|1673.55|1667.65|1672.97|1667.07|1673.94|1668.04|1672.87|1666.97|34
1732470070000|2024-11-24 17:41:10|1672.86|1666.96|1671.2|1665.3|1672.86|1666.96|1671.2|1665.3|34
1732470080000|2024-11-24 17:41:20|1671.23|1665.33|1671.93|1666.03|1672.14|1666.24|1671.21|1665.31|31
1732470090000|2024-11-24 17:41:30|1671.97|1666.07|1671.22|1665.32|1672.14|1666.24|1671.22|1665.32|29
1732470100000|2024-11-24 17:41:40|1671.26|1665.36|1670.76|1664.86|1671.41|1665.51|1670.76|1664.86|30
1732470110000|2024-11-24 17:41:50|1670.67|1664.77|1673.27|1667.37|1673.27|1667.37|1670.67|1664.77|30
1732470120000|2024-11-24 17:42:00|1673.21|1667.31|1672.94|1667.04|1673.37|1667.47|1672.92|1667.02|32
1732470130000|2024-11-24 17:42:10|1672.97|1667.07|1672.67|1666.77|1672.98|1667.08|1672.49|1666.59|32
1732470140000|2024-11-24 17:42:20|1672.75|1666.85|1673.1|1667.2|1673.1|1667.2|1672.49|1666.59|34
1732470150000|2024-11-24 17:42:30|1673.16|1667.26|1673.16|1667.26|1673.36|1667.46|1673|1667.1|31
1732470160000|2024-11-24 17:42:40|1673.25|1667.35|1672.38|1666.48|1673.4|1667.5|1672.38|1666.48|33
1732470170000|2024-11-24 17:42:50|1672.37|1666.47|1671.43|1665.53|1672.37|1666.47|1671.29|1665.39|23
1732470180000|2024-11-24 17:43:00|1671.48|1665.58|1671.28|1665.38|1672|1666.1|1671.28|1665.38|27
1732470190000|2024-11-24 17:43:10|1671.24|1665.34|1669.74|1663.84|1671.24|1665.34|1669.74|1663.84|37
1732470200000|2024-11-24 17:43:20|1669.9|1664|1666.85|1660.95|1669.9|1664|1666.85|1660.95|29
1732470210000|2024-11-24 17:43:30|1666.84|1660.94|1666|1660.1|1666.84|1660.94|1664.92|1659.02|31
1732470220000|2024-11-24 17:43:40|1666.01|1660.11|1666.56|1660.66|1666.81|1660.91|1665.48|1659.58|35
1732470230000|2024-11-24 17:43:50|1666.52|1660.62|1667.71|1661.81|1668.35|1662.45|1666.5|1660.6|35
1732470240000|2024-11-24 17:44:00|1667.77|1661.87|1667.47|1661.57|1667.77|1661.87|1667.06|1661.16|35
1732470250000|2024-11-24 17:44:10|1667.64|1661.74|1667.99|1662.09|1668.49|1662.59|1667.64|1661.74|32
1732470260000|2024-11-24 17:44:20|1667.87|1661.97|1667.54|1661.64|1668.23|1662.33|1667.52|1661.62|33
1732470270000|2024-11-24 17:44:30|1667.52|1661.62|1667.27|1661.37|1667.98|1662.08|1667.09|1661.19|36
1732470280000|2024-11-24 17:44:40|1667.26|1661.36|1667.41|1661.51|1667.56|1661.66|1667.26|1661.36|24
1732470290000|2024-11-24 17:44:50|1667.31|1661.41|1667.53|1661.63|1668.19|1662.29|1667.29|1661.39|32
1732470300000|2024-11-24 17:45:00|1667.5|1661.6|1668.4|1662.5|1668.52|1662.62|1667.48|1661.58|33
1732470310000|2024-11-24 17:45:10|1668.42|1662.52|1670.55|1664.65|1670.55|1664.65|1668.42|1662.52|32
1732470320000|2024-11-24 17:45:20|1670.56|1664.66|1669.92|1664.02|1671.44|1665.54|1669.92|1664.02|33
1732470330000|2024-11-24 17:45:30|1669.82|1663.92|1670.11|1664.21|1670.11|1664.21|1669.13|1663.23|30
1732470340000|2024-11-24 17:45:40|1670.38|1664.48|1671.24|1665.34|1671.37|1665.47|1670.35|1664.45|35
1732470350000|2024-11-24 17:45:50|1671.27|1665.37|1672.08|1666.18|1672.38|1666.48|1671.27|1665.37|26
1732470360000|2024-11-24 17:46:00|1672.22|1666.32|1671.49|1665.59|1672.83|1666.93|1671.08|1665.18|33
1732470370000|2024-11-24 17:46:10|1671.46|1665.56|1672.65|1666.75|1672.65|1666.75|1671.06|1665.16|35
1732470380000|2024-11-24 17:46:20|1672.64|1666.74|1673.79|1667.89|1673.79|1667.89|1672.1|1666.2|26
1732470390000|2024-11-24 17:46:30|1673.68|1667.78|1671.97|1666.07|1673.75|1667.85|1671.95|1666.05|32
1732470400000|2024-11-24 17:46:40|1672.01|1666.11|1673.16|1667.26|1673.16|1667.26|1671.84|1665.94|36
1732470410000|2024-11-24 17:46:50|1673.1|1667.2|1672.9|1667|1673.1|1667.2|1672.45|1666.55|36
1732470420000|2024-11-24 17:47:00|1672.87|1666.97|1674.2|1668.3|1674.24|1668.34|1672.03|1666.13|37
1732470430000|2024-11-24 17:47:10|1674.29|1668.39|1672.91|1667.01|1674.43|1668.53|1672.91|1667.01|33
1732470440000|2024-11-24 17:47:20|1672.76|1666.86|1674.27|1668.37|1674.41|1668.51|1672.28|1666.38|34
1732470450000|2024-11-24 17:47:30|1674.26|1668.36|1675.94|1670.04|1676.19|1670.29|1674.08|1668.18|26
1732470460000|2024-11-24 17:47:40|1676.05|1670.15|1675.27|1669.37|1676.41|1670.51|1675.11|1669.21|35
1732470470000|2024-11-24 17:47:50|1675.37|1669.47|1675.02|1669.12|1675.47|1669.57|1674.86|1668.96|32
1732470480000|2024-11-24 17:48:00|1675.04|1669.14|1673.75|1667.85|1675.26|1669.36|1672.98|1667.08|34
1732470490000|2024-11-24 17:48:10|1673.5|1667.6|1672.15|1666.25|1673.5|1667.6|1671.5|1665.6|36
1732470500000|2024-11-24 17:48:20|1672.01|1666.11|1673.56|1667.66|1673.59|1667.69|1671.93|1666.03|31
1732470510000|2024-11-24 17:48:30|1673.57|1667.67|1674.95|1669.05|1675.02|1669.12|1673.49|1667.59|28
1732470520000|2024-11-24 17:48:40|1675.19|1669.29|1675.89|1669.99|1676.14|1670.24|1674.68|1668.78|30
1732470530000|2024-11-24 17:48:50|1676.13|1670.23|1676.01|1670.11|1676.33|1670.43|1675.96|1670.06|16
1732470540000|2024-11-24 17:49:00|1676.09|1670.19|1676.42|1670.52|1677.92|1672.02|1676.09|1670.19|24
1732470550000|2024-11-24 17:49:10|1676.41|1670.51|1676.37|1670.47|1677.4|1671.5|1676.36|1670.46|28
1732470560000|2024-11-24 17:49:20|1676.39|1670.49|1678.13|1672.23|1678.67|1672.77|1676.39|1670.49|33
1732470570000|2024-11-24 17:49:30|1678.07|1672.17|1678.4|1672.5|1678.4|1672.5|1677.93|1672.03|28
1732470580000|2024-11-24 17:49:40|1678.43|1672.53|1678.71|1672.81|1678.76|1672.86|1678.43|1672.53|28
1732470590000|2024-11-24 17:49:50|1678.68|1672.78|1679.24|1673.34|1679.24|1673.34|1678.65|1672.75|29
1732470600000|2024-11-24 17:50:00|1679.31|1673.41|1679.93|1674.03|1680.06|1674.16|1679.26|1673.36|30
1732470610000|2024-11-24 17:50:10|1679.94|1674.04|1680.46|1674.56|1680.91|1675.01|1679.87|1673.97|32
1732470620000|2024-11-24 17:50:20|1680.52|1674.62|1680.43|1674.53|1680.94|1675.04|1680.21|1674.31|36
1732470630000|2024-11-24 17:50:30|1680.4|1674.5|1678.88|1672.98|1680.4|1674.5|1678.88|1672.98|34
1732470640000|2024-11-24 17:50:40|1678.92|1673.02|1678.26|1672.36|1679.39|1673.49|1678.24|1672.34|25
1732470650000|2024-11-24 17:50:50|1678.4|1672.5|1678.77|1672.87|1678.78|1672.88|1677.97|1672.07|27
1732470660000|2024-11-24 17:51:00|1678.74|1672.84|1677.36|1671.46|1678.77|1672.87|1677.21|1671.31|34
1732470670000|2024-11-24 17:51:10|1677.37|1671.47|1677.73|1671.83|1678.16|1672.26|1677.37|1671.47|22
1732470680000|2024-11-24 17:51:20|1677.7|1671.8|1678.5|1672.6|1678.5|1672.6|1677.26|1671.36|31
1732470690000|2024-11-24 17:51:30|1678.47|1672.57|1678.91|1673.01|1679.25|1673.35|1678.04|1672.14|29
1732470700000|2024-11-24 17:51:40|1678.75|1672.85|1680.33|1674.43|1680.39|1674.49|1678.75|1672.85|30
1732470710000|2024-11-24 17:51:50|1680.27|1674.37|1681.47|1675.57|1681.97|1676.07|1680.27|1674.37|28
1732470720000|2024-11-24 17:52:00|1681.56|1675.66|1684.71|1678.81|1684.71|1678.81|1681.46|1675.56|31
1732470730000|2024-11-24 17:52:10|1684.67|1678.77|1682.77|1676.87|1684.67|1678.77|1682.39|1676.49|37
1732470740000|2024-11-24 17:52:20|1682.74|1676.84|1684.04|1678.14|1684.28|1678.38|1682.36|1676.46|31
1732470750000|2024-11-24 17:52:30|1684.01|1678.11|1683.11|1677.21|1684.19|1678.29|1683.11|1677.21|32
1732470760000|2024-11-24 17:52:40|1683.28|1677.38|1683.72|1677.82|1683.8|1677.9|1683.2|1677.3|24
1732470770000|2024-11-24 17:52:50|1683.7|1677.8|1684.86|1678.96|1684.88|1678.98|1683.66|1677.76|25
1732470780000|2024-11-24 17:53:00|1684.83|1678.93|1682.4|1676.5|1684.83|1678.93|1682.4|1676.5|35
1732470790000|2024-11-24 17:53:10|1682.42|1676.52|1682.05|1676.15|1682.42|1676.52|1681.95|1676.05|33
1732470800000|2024-11-24 17:53:20|1682.01|1676.11|1682.22|1676.32|1682.38|1676.48|1681.95|1676.05|16
1732470810000|2024-11-24 17:53:30|1682.07|1676.17|1682.28|1676.38|1682.28|1676.38|1681.68|1675.78|33
1732470820000|2024-11-24 17:53:40|1682.18|1676.28|1680.96|1675.06|1682.18|1676.28|1680.45|1674.55|33
1732470830000|2024-11-24 17:53:50|1680.97|1675.07|1679.95|1674.05|1681.25|1675.35|1679.86|1673.96|29
1732470840000|2024-11-24 17:54:00|1679.92|1674.02|1680.25|1674.35|1680.26|1674.36|1678.98|1673.08|28
1732470850000|2024-11-24 17:54:10|1680.22|1674.32|1678.79|1672.89|1680.35|1674.45|1678.78|1672.88|22
1732470860000|2024-11-24 17:54:20|1678.82|1672.92|1678.8|1672.9|1680.18|1674.28|1678.79|1672.89|33
1732470870000|2024-11-24 17:54:30|1678.4|1672.5|1677.85|1671.95|1678.49|1672.59|1677.85|1671.95|26
1732470880000|2024-11-24 17:54:40|1677.23|1671.33|1677.22|1671.32|1677.35|1671.45|1676.82|1670.92|22
1732470890000|2024-11-24 17:54:50|1677.23|1671.33|1677.99|1672.09|1678.28|1672.38|1677.23|1671.33|21
1732470900000|2024-11-24 17:55:00|1677.89|1671.99|1676.35|1670.45|1677.98|1672.08|1676.17|1670.27|29
1732470910000|2024-11-24 17:55:10|1676.36|1670.46|1676.38|1670.48|1676.87|1670.97|1676.27|1670.37|22
1732470920000|2024-11-24 17:55:20|1676.36|1670.46|1675|1669.1|1676.36|1670.46|1675|1669.1|33
1732470930000|2024-11-24 17:55:30|1674.42|1668.52|1675.4|1669.5|1675.4|1669.5|1673.51|1667.61|33
1732470940000|2024-11-24 17:55:40|1675.46|1669.56|1676.41|1670.51|1676.41|1670.51|1675.46|1669.56|23
1732470950000|2024-11-24 17:55:50|1676.42|1670.52|1676.76|1670.86|1677.22|1671.32|1676.42|1670.52|29
1732470960000|2024-11-24 17:56:00|1676.73|1670.83|1677.68|1671.78|1678.01|1672.11|1676.7|1670.8|30
1732470970000|2024-11-24 17:56:10|1677.7|1671.8|1678.79|1672.89|1678.79|1672.89|1677.68|1671.78|26
1732470980000|2024-11-24 17:56:20|1679.07|1673.17|1677.83|1671.93|1679.3|1673.4|1677.83|1671.93|26
1732470990000|2024-11-24 17:56:30|1677.53|1671.63|1676.25|1670.35|1677.6|1671.7|1675.94|1670.04|33
1732471000000|2024-11-24 17:56:40|1676.19|1670.29|1677.23|1671.33|1677.34|1671.44|1675.77|1669.87|27
1732471010000|2024-11-24 17:56:50|1677.22|1671.32|1677.46|1671.56|1677.76|1671.86|1677.1|1671.2|32
1732471020000|2024-11-24 17:57:00|1677.44|1671.54|1677.85|1671.95|1678.23|1672.33|1677.44|1671.54|29
1732471030000|2024-11-24 17:57:10|1677.81|1671.91|1677.19|1671.29|1677.95|1672.05|1676.46|1670.56|36
1732471040000|2024-11-24 17:57:20|1677.02|1671.12|1677.38|1671.48|1677.38|1671.48|1676.9|1671|24
1732471050000|2024-11-24 17:57:30|1677.3|1671.4|1676.26|1670.36|1677.3|1671.4|1676.26|1670.36|26
1732471060000|2024-11-24 17:57:40|1675.99|1670.09|1674.72|1668.82|1675.99|1670.09|1674.44|1668.54|34
1732471070000|2024-11-24 17:57:50|1674.69|1668.79|1674.25|1668.35|1674.69|1668.79|1674.25|1668.35|17
1732471080000|2024-11-24 17:58:00|1674.19|1668.29|1675.55|1669.65|1675.55|1669.65|1674.08|1668.18|37
1732471090000|2024-11-24 17:58:10|1675.77|1669.87|1676.43|1670.53|1676.43|1670.53|1675.77|1669.87|28
1732471100000|2024-11-24 17:58:20|1676.3|1670.4|1674.21|1668.31|1676.33|1670.43|1674.21|1668.31|28
1732471110000|2024-11-24 17:58:30|1674.12|1668.22|1671.8|1665.9|1674.12|1668.22|1671.8|1665.9|23
1732471120000|2024-11-24 17:58:40|1671.74|1665.84|1673.44|1667.54|1673.45|1667.55|1671.74|1665.84|32
1732471130000|2024-11-24 17:58:50|1673.45|1667.55|1674.01|1668.11|1674.38|1668.48|1673.41|1667.51|30
1732471140000|2024-11-24 17:59:00|1674.04|1668.14|1675.43|1669.53|1675.43|1669.53|1674.04|1668.14|37
1732471150000|2024-11-24 17:59:10|1675.53|1669.63|1675.5|1669.6|1676.02|1670.12|1675.27|1669.37|32
1732471160000|2024-11-24 17:59:20|1675.44|1669.54|1675.46|1669.56|1675.46|1669.56|1674.91|1669.01|30
1732471170000|2024-11-24 17:59:30|1675.62|1669.72|1676.24|1670.34|1676.39|1670.49|1675.62|1669.72|26
1732471180000|2024-11-24 17:59:40|1676.22|1670.32|1675.8|1669.9|1676.39|1670.49|1675.71|1669.81|24
1732471190000|2024-11-24 17:59:50|1675.79|1669.89|1675.27|1669.37|1676.16|1670.26|1675.27|1669.37|24
1732471200000|2024-11-24 18:00:00|1675.04|1669.14|1672.9|1667|1675.07|1669.17|1672.26|1666.36|38
1732471210000|2024-11-24 18:00:10|1672.85|1666.95|1673.7|1667.8|1674.24|1668.34|1672.82|1666.92|29
1732471220000|2024-11-24 18:00:20|1673.73|1667.83|1672.06|1666.16|1673.91|1668.01|1671.55|1665.65|31
1732471230000|2024-11-24 18:00:30|1672.09|1666.19|1673.26|1667.36|1673.26|1667.36|1671.98|1666.08|31
1732471240000|2024-11-24 18:00:40|1673.24|1667.34|1674.29|1668.39|1674.45|1668.55|1673.24|1667.34|31
1732471250000|2024-11-24 18:00:50|1674.27|1668.37|1675.73|1669.83|1675.89|1669.99|1674.03|1668.13|31
1732471260000|2024-11-24 18:01:00|1675.65|1669.75|1673.96|1668.06|1675.8|1669.9|1673.96|1668.06|31
1732471270000|2024-11-24 18:01:10|1673.81|1667.91|1673.42|1667.52|1674.53|1668.63|1673.22|1667.32|34
1732471280000|2024-11-24 18:01:20|1673.41|1667.51|1673.27|1667.37|1673.46|1667.56|1673.24|1667.34|24
1732471290000|2024-11-24 18:01:30|1673.29|1667.39|1671.42|1665.52|1673.46|1667.56|1671.42|1665.52|35
1732471300000|2024-11-24 18:01:40|1671.41|1665.51|1672.39|1666.49|1672.39|1666.49|1671.39|1665.49|26
1732471310000|2024-11-24 18:01:50|1672.44|1666.54|1673.96|1668.06|1674.25|1668.35|1672.44|1666.54|30
1732471320000|2024-11-24 18:02:00|1673.99|1668.09|1674.83|1668.93|1675.17|1669.27|1673.96|1668.06|33
1732471330000|2024-11-24 18:02:10|1674.74|1668.84|1674.76|1668.86|1674.94|1669.04|1673.22|1667.32|32
1732471340000|2024-11-24 18:02:20|1674.7|1668.8|1673.91|1668.01|1674.79|1668.89|1673.91|1668.01|34
1732471350000|2024-11-24 18:02:30|1673.94|1668.04|1674.77|1668.87|1675.2|1669.3|1673.87|1667.97|29
1732471360000|2024-11-24 18:02:40|1674.74|1668.84|1677.92|1672.02|1677.92|1672.02|1674.74|1668.84|35
1732471370000|2024-11-24 18:02:50|1677.88|1671.98|1678.05|1672.15|1678.05|1672.15|1677.05|1671.15|30
1732471380000|2024-11-24 18:03:00|1677.94|1672.04|1676.23|1670.33|1678.37|1672.47|1676.09|1670.19|34
1732471390000|2024-11-24 18:03:10|1676.24|1670.34|1677.16|1671.26|1677.22|1671.32|1675.9|1670|36
1732471400000|2024-11-24 18:03:20|1677.19|1671.29|1677|1671.1|1677.43|1671.53|1676.78|1670.88|26
1732471410000|2024-11-24 18:03:30|1677.03|1671.13|1677.74|1671.84|1677.74|1671.84|1676.79|1670.89|34
1732471420000|2024-11-24 18:03:40|1677.7|1671.8|1677.12|1671.22|1677.7|1671.8|1677.04|1671.14|27
1732471430000|2024-11-24 18:03:50|1677.1|1671.2|1676.3|1670.4|1677.22|1671.32|1676.27|1670.37|27
1732471440000|2024-11-24 18:04:00|1676.31|1670.41|1677.75|1671.85|1677.75|1671.85|1676.08|1670.18|31
1732471450000|2024-11-24 18:04:10|1678.22|1672.32|1677.42|1671.52|1678.35|1672.45|1677.26|1671.36|29
1732471460000|2024-11-24 18:04:20|1677.46|1671.56|1678.18|1672.28|1678.18|1672.28|1677.39|1671.49|22
1732471470000|2024-11-24 18:04:30|1678|1672.1|1677.47|1671.57|1678.18|1672.28|1677.37|1671.47|28
1732471480000|2024-11-24 18:04:40|1677.42|1671.52|1677.27|1671.37|1677.45|1671.55|1676.98|1671.08|22
1732471490000|2024-11-24 18:04:50|1677.2|1671.3|1677.31|1671.41|1677.31|1671.41|1677.07|1671.17|23
1732471500000|2024-11-24 18:05:00|1677.27|1671.37|1678.19|1672.29|1678.34|1672.44|1677.09|1671.19|31
1732471510000|2024-11-24 18:05:10|1678.2|1672.3|1677.93|1672.03|1678.21|1672.31|1677.84|1671.94|26
1732471520000|2024-11-24 18:05:20|1677.95|1672.05|1677.23|1671.33|1677.96|1672.06|1677.05|1671.15|22
1732471530000|2024-11-24 18:05:30|1677.37|1671.47|1678.25|1672.35|1678.33|1672.43|1677.37|1671.47|25
1732471540000|2024-11-24 18:05:40|1678.34|1672.44|1680.93|1675.03|1681.16|1675.26|1678.34|1672.44|31
1732471550000|2024-11-24 18:05:50|1680.95|1675.05|1681.86|1675.96|1681.86|1675.96|1680.92|1675.02|17
1732471560000|2024-11-24 18:06:00|1682.74|1676.84|1680.37|1674.47|1682.93|1677.03|1680.18|1674.28|36
1732471570000|2024-11-24 18:06:10|1680.24|1674.34|1679.48|1673.58|1680.41|1674.51|1678.96|1673.06|37
1732471580000|2024-11-24 18:06:20|1679.98|1674.08|1681|1675.1|1681.39|1675.49|1679.88|1673.98|34
1732471590000|2024-11-24 18:06:30|1680.89|1674.99|1680.91|1675.01|1681.42|1675.52|1680.81|1674.91|31
1732471600000|2024-11-24 18:06:40|1680.9|1675|1682.63|1676.73|1682.64|1676.74|1680.58|1674.68|35
1732471610000|2024-11-24 18:06:50|1682.59|1676.69|1682.84|1676.94|1682.85|1676.95|1682.33|1676.43|29
1732471620000|2024-11-24 18:07:00|1682.77|1676.87|1681.93|1676.03|1682.8|1676.9|1680.88|1674.98|30
1732471630000|2024-11-24 18:07:10|1681.97|1676.07|1683.15|1677.25|1683.15|1677.25|1681.97|1676.07|30
1732471640000|2024-11-24 18:07:20|1683.33|1677.43|1684.51|1678.61|1684.52|1678.62|1683.33|1677.43|32
1732471650000|2024-11-24 18:07:30|1684.26|1678.36|1682.72|1676.82|1684.26|1678.36|1682.07|1676.17|38
1732471660000|2024-11-24 18:07:40|1682.86|1676.96|1682.97|1677.07|1683.14|1677.24|1682.68|1676.78|32
1732471670000|2024-11-24 18:07:50|1683.07|1677.17|1681.76|1675.86|1683.11|1677.21|1681.42|1675.52|35
1732471680000|2024-11-24 18:08:00|1681.79|1675.89|1682.22|1676.32|1682.22|1676.32|1681.21|1675.31|34
1732471690000|2024-11-24 18:08:10|1682.2|1676.3|1683.12|1677.22|1683.2|1677.3|1682.2|1676.3|28
1732471700000|2024-11-24 18:08:20|1683.16|1677.26|1683.59|1677.69|1684.13|1678.23|1683.13|1677.23|36
1732471710000|2024-11-24 18:08:30|1683.43|1677.53|1681.72|1675.82|1683.43|1677.53|1681.4|1675.5|34
1732471720000|2024-11-24 18:08:40|1681.74|1675.84|1683.87|1677.97|1683.87|1677.97|1681.74|1675.84|33
1732471730000|2024-11-24 18:08:50|1683.86|1677.96|1684.1|1678.2|1684.23|1678.33|1683.86|1677.96|28
1732471740000|2024-11-24 18:09:00|1683.91|1678.01|1683.9|1678|1684.26|1678.36|1683.81|1677.91|33
1732471750000|2024-11-24 18:09:10|1683.93|1678.03|1685.85|1679.95|1685.85|1679.95|1683.93|1678.03|31
1732471760000|2024-11-24 18:09:20|1685.74|1679.84|1686.8|1680.9|1686.84|1680.94|1685.74|1679.84|34
1732471770000|2024-11-24 18:09:30|1686.79|1680.89|1688.19|1682.29|1688.19|1682.29|1686.67|1680.77|34
1732471780000|2024-11-24 18:09:40|1688.18|1682.28|1689.64|1683.74|1689.82|1683.92|1688.06|1682.16|33
1732471790000|2024-11-24 18:09:50|1689.69|1683.79|1689.73|1683.83|1689.78|1683.88|1689.25|1683.35|33
1732471800000|2024-11-24 18:10:00|1689.72|1683.82|1690.28|1684.38|1690.33|1684.43|1688.88|1682.98|32
1732471810000|2024-11-24 18:10:10|1690.29|1684.39|1690.72|1684.82|1690.79|1684.89|1690.29|1684.39|28
1732471820000|2024-11-24 18:10:20|1690.81|1684.91|1691.68|1685.78|1691.82|1685.92|1689.8|1683.9|37
1732471830000|2024-11-24 18:10:30|1691.6|1685.7|1690.72|1684.82|1691.7|1685.8|1690.68|1684.78|35
1732471840000|2024-11-24 18:10:40|1690.68|1684.78|1688.88|1682.98|1690.68|1684.78|1688.76|1682.86|24
1732471850000|2024-11-24 18:10:50|1688.79|1682.89|1686.88|1680.98|1688.79|1682.89|1686.81|1680.91|18
1732471860000|2024-11-24 18:11:00|1686.89|1680.99|1687.46|1681.56|1687.72|1681.82|1686|1680.1|31
1732471870000|2024-11-24 18:11:10|1687.38|1681.48|1687.12|1681.22|1687.8|1681.9|1686.73|1680.83|30
1732471880000|2024-11-24 18:11:20|1687|1681.1|1687.76|1681.86|1687.89|1681.99|1686.84|1680.94|37
1732471890000|2024-11-24 18:11:30|1687.63|1681.73|1686.67|1680.77|1687.99|1682.09|1686.63|1680.73|30
1732471900000|2024-11-24 18:11:40|1686.63|1680.73|1688.62|1682.72|1688.62|1682.72|1686.63|1680.73|30
1732471910000|2024-11-24 18:11:50|1688.59|1682.69|1687.67|1681.77|1688.65|1682.75|1687.57|1681.67|36
1732471920000|2024-11-24 18:12:00|1687.63|1681.73|1685.8|1679.9|1687.63|1681.73|1685.74|1679.84|27
1732471930000|2024-11-24 18:12:10|1685.81|1679.91|1686.01|1680.11|1686.4|1680.5|1685.81|1679.91|29
1732471940000|2024-11-24 18:12:20|1685.94|1680.04|1686.4|1680.5|1686.96|1681.06|1685.9|1680|32
1732471950000|2024-11-24 18:12:30|1686.39|1680.49|1685.14|1679.24|1686.39|1680.49|1685.09|1679.19|31
1732471960000|2024-11-24 18:12:40|1685.2|1679.3|1686.87|1680.97|1686.93|1681.03|1685.14|1679.24|35
1732471970000|2024-11-24 18:12:50|1686.88|1680.98|1685.93|1680.03|1687.09|1681.19|1685.82|1679.92|29
1732471980000|2024-11-24 18:13:00|1685.9|1680|1686.46|1680.56|1686.95|1681.05|1685.77|1679.87|28
1732471990000|2024-11-24 18:13:10|1686.7|1680.8|1687.45|1681.55|1687.83|1681.93|1686.56|1680.66|39
1732472000000|2024-11-24 18:13:20|1687.47|1681.57|1686.88|1680.98|1687.5|1681.6|1685.94|1680.04|29
1732472010000|2024-11-24 18:13:30|1686.89|1680.99|1687.16|1681.26|1687.16|1681.26|1686.71|1680.81|25
1732472020000|2024-11-24 18:13:40|1686.95|1681.05|1687.09|1681.19|1687.1|1681.2|1686.82|1680.92|35
1732472030000|2024-11-24 18:13:50|1687.1|1681.2|1685.76|1679.86|1687.1|1681.2|1685.76|1679.86|27
1732472040000|2024-11-24 18:14:00|1685.79|1679.89|1684.98|1679.08|1686.03|1680.13|1684.9|1679|30
1732472050000|2024-11-24 18:14:10|1684.97|1679.07|1685.37|1679.47|1685.37|1679.47|1684.72|1678.82|21
1732472060000|2024-11-24 18:14:20|1685.29|1679.39|1687|1681.1|1687.15|1681.25|1685.26|1679.36|33
1732472070000|2024-11-24 18:14:30|1686.96|1681.06|1685.85|1679.95|1687.18|1681.28|1685.77|1679.87|29
1732472080000|2024-11-24 18:14:40|1685.87|1679.97|1685.63|1679.73|1685.87|1679.97|1685.19|1679.29|27
1732472090000|2024-11-24 18:14:50|1685.62|1679.72|1685.43|1679.53|1685.62|1679.72|1685.04|1679.14|27
1732472100000|2024-11-24 18:15:00|1685.44|1679.54|1686.85|1680.95|1687.32|1681.42|1685.29|1679.39|38
1732472110000|2024-11-24 18:15:10|1686.8|1680.9|1685.24|1679.34|1686.82|1680.92|1684.47|1678.57|33
1732472120000|2024-11-24 18:15:20|1685.22|1679.32|1686.83|1680.93|1687.29|1681.39|1684.95|1679.05|36
1732472130000|2024-11-24 18:15:30|1686.95|1681.05|1688.41|1682.51|1688.41|1682.51|1686.49|1680.59|35
1732472140000|2024-11-24 18:15:40|1688.42|1682.52|1690.26|1684.36|1690.32|1684.42|1688.42|1682.52|35
1732472150000|2024-11-24 18:15:50|1690.27|1684.37|1693.36|1687.46|1693.36|1687.46|1689.94|1684.04|30
1732472160000|2024-11-24 18:16:00|1693.88|1687.98|1694.74|1688.84|1696.38|1690.48|1693.84|1687.94|37
1732472170000|2024-11-24 18:16:10|1694.73|1688.83|1695.26|1689.36|1696.29|1690.39|1693.97|1688.07|38
1732472180000|2024-11-24 18:16:20|1695.47|1689.57|1696.07|1690.17|1696.36|1690.46|1695.47|1689.57|38
1732472190000|2024-11-24 18:16:30|1696.08|1690.18|1695.11|1689.21|1696.11|1690.21|1695.11|1689.21|30
1732472200000|2024-11-24 18:16:40|1694.91|1689.01|1695.88|1689.98|1695.88|1689.98|1694.82|1688.92|36
1732472210000|2024-11-24 18:16:50|1695.72|1689.82|1694.26|1688.36|1695.87|1689.97|1694.26|1688.36|34
1732472220000|2024-11-24 18:17:00|1694.2|1688.3|1692.21|1686.31|1694.29|1688.39|1691.98|1686.08|34
1732472230000|2024-11-24 18:17:10|1692.04|1686.14|1691.68|1685.78|1693.24|1687.34|1691.68|1685.78|37
1732472240000|2024-11-24 18:17:20|1691.69|1685.79|1689.74|1683.84|1691.69|1685.79|1689.15|1683.25|37
1732472250000|2024-11-24 18:17:30|1689.71|1683.81|1689.28|1683.38|1690.43|1684.53|1689.01|1683.11|35
1732472260000|2024-11-24 18:17:40|1689.23|1683.33|1689.29|1683.39|1689.38|1683.48|1688.41|1682.51|35
1732472270000|2024-11-24 18:17:50|1689.25|1683.35|1687.23|1681.33|1689.3|1683.4|1687.05|1681.15|33
1732472280000|2024-11-24 18:18:00|1687.18|1681.28|1688.71|1682.81|1688.71|1682.81|1686.93|1681.03|38
1732472290000|2024-11-24 18:18:10|1688.73|1682.83|1688.26|1682.36|1689.41|1683.51|1687.94|1682.04|35
1732472300000|2024-11-24 18:18:20|1688.27|1682.37|1686.83|1680.93|1688.27|1682.37|1686.73|1680.83|35
1732472310000|2024-11-24 18:18:30|1686.84|1680.94|1688.39|1682.49|1688.84|1682.94|1686.36|1680.46|32
1732472320000|2024-11-24 18:18:40|1688.44|1682.54|1690.96|1685.06|1691.05|1685.15|1688.44|1682.54|30
1732472330000|2024-11-24 18:18:50|1691.12|1685.22|1692.21|1686.31|1692.46|1686.56|1691.02|1685.12|31
1732472340000|2024-11-24 18:19:00|1692.23|1686.33|1692.83|1686.93|1693.28|1687.38|1692.22|1686.32|36
1732472350000|2024-11-24 18:19:10|1692.77|1686.87|1694.55|1688.65|1694.55|1688.65|1692.74|1686.84|36
1732472360000|2024-11-24 18:19:20|1694.59|1688.69|1694.87|1688.97|1694.93|1689.03|1694.56|1688.66|20
1732472370000|2024-11-24 18:19:30|1694.86|1688.96|1694.8|1688.9|1694.87|1688.97|1694.67|1688.77|31
1732472380000|2024-11-24 18:19:40|1694.81|1688.91|1694.85|1688.95|1694.85|1688.95|1694.22|1688.32|30
1732472390000|2024-11-24 18:19:50|1694.88|1688.98|1696.19|1690.29|1696.21|1690.31|1694.88|1688.98|19
1732472400000|2024-11-24 18:20:00|1696.14|1690.24|1696.31|1690.41|1696.51|1690.61|1695.91|1690.01|31
1732472410000|2024-11-24 18:20:10|1696.37|1690.47|1696.94|1691.04|1697.6|1691.7|1696.37|1690.47|31
1732472420000|2024-11-24 18:20:20|1696.97|1691.07|1697.27|1691.37|1697.68|1691.78|1696.96|1691.06|32
1732472430000|2024-11-24 18:20:30|1697.29|1691.39|1697.17|1691.27|1697.39|1691.49|1696.24|1690.34|32
1732472440000|2024-11-24 18:20:40|1697.01|1691.11|1697.74|1691.84|1697.74|1691.84|1697.01|1691.11|28
1732472450000|2024-11-24 18:20:50|1697.67|1691.77|1696.21|1690.31|1697.67|1691.77|1696.21|1690.31|26
1732472460000|2024-11-24 18:21:00|1696.09|1690.19|1694.5|1688.6|1696.09|1690.19|1693.82|1687.92|37
1732472470000|2024-11-24 18:21:10|1694.53|1688.63|1694.84|1688.94|1695.8|1689.9|1694.46|1688.56|35
1732472480000|2024-11-24 18:21:20|1694.85|1688.95|1694.48|1688.58|1695.48|1689.58|1694.35|1688.45|32
1732472490000|2024-11-24 18:21:30|1694.51|1688.61|1694.94|1689.04|1695.21|1689.31|1694.45|1688.55|33
1732472500000|2024-11-24 18:21:40|1694.95|1689.05|1694.03|1688.13|1695.26|1689.36|1694.03|1688.13|37
1732472510000|2024-11-24 18:21:50|1694.02|1688.12|1694.69|1688.79|1694.93|1689.03|1694.01|1688.11|33
1732472520000|2024-11-24 18:22:00|1694.64|1688.74|1694.68|1688.78|1694.71|1688.81|1694.21|1688.31|34
1732472530000|2024-11-24 18:22:10|1694.64|1688.74|1694.31|1688.41|1694.67|1688.77|1692.86|1686.96|34
1732472540000|2024-11-24 18:22:20|1694.4|1688.5|1693.03|1687.13|1694.79|1688.89|1693.03|1687.13|30
1732472550000|2024-11-24 18:22:30|1693.18|1687.28|1693.32|1687.42|1693.32|1687.42|1692.44|1686.54|29
1732472560000|2024-11-24 18:22:40|1693.33|1687.43|1693.71|1687.81|1693.77|1687.87|1693.18|1687.28|26
1732472570000|2024-11-24 18:22:50|1693.68|1687.78|1694.87|1688.97|1695.02|1689.12|1693.68|1687.78|26
1732472580000|2024-11-24 18:23:00|1694.86|1688.96|1694.69|1688.79|1695.32|1689.42|1694.66|1688.76|27
1732472590000|2024-11-24 18:23:10|1694.38|1688.48|1695.58|1689.68|1695.58|1689.68|1694.04|1688.14|25
1732472600000|2024-11-24 18:23:20|1695.92|1690.02|1696.44|1690.54|1696.78|1690.88|1695.46|1689.56|35
1732472610000|2024-11-24 18:23:30|1696.43|1690.53|1697.79|1691.89|1697.85|1691.95|1696.29|1690.39|32
1732472620000|2024-11-24 18:23:40|1697.97|1692.07|1696.94|1691.04|1698.24|1692.34|1696.91|1691.01|27
1732472630000|2024-11-24 18:23:50|1696.92|1691.02|1697.48|1691.58|1697.67|1691.77|1696.82|1690.92|26
1732472640000|2024-11-24 18:24:00|1697.69|1691.79|1696.03|1690.13|1697.69|1691.79|1695.91|1690.01|29
1732472650000|2024-11-24 18:24:10|1696.01|1690.11|1696.63|1690.73|1696.63|1690.73|1695.84|1689.94|26
1732472660000|2024-11-24 18:24:20|1696.67|1690.77|1697.42|1691.52|1697.48|1691.58|1696.67|1690.77|18
1732472670000|2024-11-24 18:24:30|1697.41|1691.51|1696.79|1690.89|1697.41|1691.51|1696.79|1690.89|24
1732472680000|2024-11-24 18:24:40|1696.66|1690.76|1697.1|1691.2|1697.1|1691.2|1696.28|1690.38|25
1732472690000|2024-11-24 18:24:50|1697.26|1691.36|1695.87|1689.97|1697.37|1691.47|1695.79|1689.89|29
1732472700000|2024-11-24 18:25:00|1695.93|1690.03|1693.4|1687.5|1695.93|1690.03|1693.37|1687.47|32
1732472710000|2024-11-24 18:25:10|1693.53|1687.63|1695.18|1689.28|1695.38|1689.48|1693.43|1687.53|27
1732472720000|2024-11-24 18:25:20|1695.21|1689.31|1695.21|1689.31|1695.86|1689.96|1694.89|1688.99|33
1732472730000|2024-11-24 18:25:30|1695.45|1689.55|1697.28|1691.38|1697.36|1691.46|1695.45|1689.55|28
1732472740000|2024-11-24 18:25:40|1697.26|1691.36|1697.36|1691.46|1697.69|1691.79|1697.08|1691.18|21
1732472750000|2024-11-24 18:25:50|1697.29|1691.39|1697.13|1691.23|1697.34|1691.44|1697.03|1691.13|23
1732472760000|2024-11-24 18:26:00|1697.09|1691.19|1697.01|1691.11|1697.19|1691.29|1696.52|1690.62|30
1732472770000|2024-11-24 18:26:10|1696.98|1691.08|1697.28|1691.38|1697.28|1691.38|1696.26|1690.36|31
1732472780000|2024-11-24 18:26:20|1697.2|1691.3|1697.43|1691.53|1697.43|1691.53|1696.94|1691.04|24
1732472790000|2024-11-24 18:26:30|1697.45|1691.55|1697.73|1691.83|1697.9|1692|1697.22|1691.32|27
1732472800000|2024-11-24 18:26:40|1697.69|1691.79|1697.07|1691.17|1697.77|1691.87|1697.07|1691.17|27
1732472810000|2024-11-24 18:26:50|1697.08|1691.18|1697.3|1691.4|1697.4|1691.5|1697.08|1691.18|20
1732472820000|2024-11-24 18:27:00|1697.31|1691.41|1698.39|1692.49|1698.44|1692.54|1697.31|1691.41|31
1732472830000|2024-11-24 18:27:10|1698.32|1692.42|1698.16|1692.26|1698.32|1692.42|1697.87|1691.97|26
1732472840000|2024-11-24 18:27:20|1698.17|1692.27|1698.25|1692.35|1698.46|1692.56|1697.95|1692.05|21
1732472850000|2024-11-24 18:27:30|1698.2|1692.3|1697.28|1691.38|1698.28|1692.38|1697.27|1691.37|23
1732472860000|2024-11-24 18:27:40|1697.11|1691.21|1697.16|1691.26|1697.33|1691.43|1696.51|1690.61|32
1732472870000|2024-11-24 18:27:50|1697.25|1691.35|1695.36|1689.46|1697.33|1691.43|1694.89|1688.99|33
1732472880000|2024-11-24 18:28:00|1695.29|1689.39|1695.33|1689.43|1695.36|1689.46|1694.93|1689.03|34
1732472890000|2024-11-24 18:28:10|1695.38|1689.48|1697.42|1691.52|1697.42|1691.52|1695.35|1689.45|34
1732472900000|2024-11-24 18:28:20|1697.37|1691.47|1697.5|1691.6|1698.17|1692.27|1696.93|1691.03|34
1732472910000|2024-11-24 18:28:30|1697.53|1691.63|1697.38|1691.48|1697.75|1691.85|1697|1691.1|27
1732472920000|2024-11-24 18:28:40|1697.35|1691.45|1697.04|1691.14|1697.41|1691.51|1697.01|1691.11|26
1732472930000|2024-11-24 18:28:50|1697.05|1691.15|1697.74|1691.84|1697.78|1691.88|1697.01|1691.11|28
1732472940000|2024-11-24 18:29:00|1697.77|1691.87|1697.13|1691.23|1698.14|1692.24|1697.13|1691.23|29
1732472950000|2024-11-24 18:29:10|1697.14|1691.24|1696.72|1690.82|1697.14|1691.24|1696.03|1690.13|30
1732472960000|2024-11-24 18:29:20|1696.67|1690.77|1697.87|1691.97|1697.87|1691.97|1696.35|1690.45|32
1732472970000|2024-11-24 18:29:30|1697.9|1692|1697.41|1691.51|1698.42|1692.52|1697.39|1691.49|30
1732472980000|2024-11-24 18:29:40|1697.44|1691.54|1696.24|1690.34|1697.44|1691.54|1695.94|1690.04|37
1732472990000|2024-11-24 18:29:50|1696.19|1690.29|1695.74|1689.84|1696.21|1690.31|1695.02|1689.12|33
1732473000000|2024-11-24 18:30:00|1695.73|1689.83|1694.04|1688.14|1695.73|1689.83|1693.54|1687.64|36
1732473010000|2024-11-24 18:30:10|1694.06|1688.16|1693.23|1687.33|1695.01|1689.11|1693.22|1687.32|31
1732473020000|2024-11-24 18:30:20|1693.2|1687.3|1693.02|1687.12|1693.35|1687.45|1693.02|1687.12|31
1732473030000|2024-11-24 18:30:30|1693.14|1687.24|1694.1|1688.2|1694.42|1688.52|1692.96|1687.06|29
1732473040000|2024-11-24 18:30:40|1693.83|1687.93|1695.36|1689.46|1695.36|1689.46|1693.77|1687.87|33
1732473050000|2024-11-24 18:30:50|1695.33|1689.43|1694.28|1688.38|1696.2|1690.3|1693.99|1688.09|35
1732473060000|2024-11-24 18:31:00|1694.1|1688.2|1695.03|1689.13|1695.26|1689.36|1693.18|1687.28|36
1732473070000|2024-11-24 18:31:10|1695.1|1689.2|1696.89|1690.99|1696.89|1690.99|1695.1|1689.2|31
1732473080000|2024-11-24 18:31:20|1697.03|1691.13|1699.19|1693.29|1699.2|1693.3|1697.03|1691.13|34
1732473090000|2024-11-24 18:31:30|1699.13|1693.23|1699.26|1693.36|1699.39|1693.49|1698.82|1692.92|33
1732473100000|2024-11-24 18:31:40|1699.2|1693.3|1699.02|1693.12|1699.49|1693.59|1698.95|1693.05|35
1732473110000|2024-11-24 18:31:50|1698.32|1692.42|1698.26|1692.36|1698.36|1692.46|1697.89|1691.99|33
1732473120000|2024-11-24 18:32:00|1698.36|1692.46|1699.44|1693.54|1699.44|1693.54|1697.94|1692.04|34
1732473130000|2024-11-24 18:32:10|1699.39|1693.49|1697.94|1692.04|1699.42|1693.52|1697.86|1691.96|35
1732473140000|2024-11-24 18:32:20|1697.91|1692.01|1698.2|1692.3|1699.18|1693.28|1697.36|1691.46|34
1732473150000|2024-11-24 18:32:30|1698.17|1692.27|1698.25|1692.35|1698.41|1692.51|1697.46|1691.56|35
1732473160000|2024-11-24 18:32:40|1698.39|1692.49|1696.23|1690.33|1699.23|1693.33|1696.23|1690.33|35
1732473170000|2024-11-24 18:32:50|1696.43|1690.53|1699.47|1693.57|1699.79|1693.89|1696.43|1690.53|32
1732473180000|2024-11-24 18:33:00|1699.49|1693.59|1699.38|1693.48|1699.8|1693.9|1698.93|1693.03|32
1732473190000|2024-11-24 18:33:10|1699.36|1693.46|1700.42|1694.52|1700.42|1694.52|1698.93|1693.03|30
1732473200000|2024-11-24 18:33:20|1700.46|1694.56|1701.38|1695.48|1701.38|1695.48|1700.46|1694.56|29
1732473210000|2024-11-24 18:33:30|1701.46|1695.56|1698.9|1693|1702.15|1696.25|1698.9|1693|35
1732473220000|2024-11-24 18:33:40|1698.92|1693.02|1698.4|1692.5|1699.39|1693.49|1698.37|1692.47|34
1732473230000|2024-11-24 18:33:50|1698.38|1692.48|1699.52|1693.62|1700.23|1694.33|1698.27|1692.37|37
1732473240000|2024-11-24 18:34:00|1699.5|1693.6|1700.45|1694.55|1700.5|1694.6|1699.4|1693.5|37
1732473250000|2024-11-24 18:34:10|1700.44|1694.54|1699.56|1693.66|1700.52|1694.62|1699.5|1693.6|31
1732473260000|2024-11-24 18:34:20|1699.54|1693.64|1700.37|1694.47|1700.37|1694.47|1699.5|1693.6|31
1732473270000|2024-11-24 18:34:30|1700.34|1694.44|1700.53|1694.63|1700.53|1694.63|1700.33|1694.43|23
1732473280000|2024-11-24 18:34:40|1700.59|1694.69|1703|1697.1|1703|1697.1|1700.59|1694.69|35
1732473290000|2024-11-24 18:34:50|1703.17|1697.27|1702.56|1696.66|1703.35|1697.45|1702.49|1696.59|30
1732473300000|2024-11-24 18:35:00|1702.6|1696.7|1702.29|1696.39|1703.22|1697.32|1702.17|1696.27|34
1732473310000|2024-11-24 18:35:10|1702.32|1696.42|1702.96|1697.06|1703.33|1697.43|1701.72|1695.82|36
1732473320000|2024-11-24 18:35:20|1702.93|1697.03|1702.34|1696.44|1702.93|1697.03|1702.34|1696.44|29
1732473330000|2024-11-24 18:35:30|1702.37|1696.47|1703.46|1697.56|1703.49|1697.59|1702.37|1696.47|24
1732473340000|2024-11-24 18:35:40|1703.4|1697.5|1702.46|1696.56|1703.4|1697.5|1702.46|1696.56|29
1732473350000|2024-11-24 18:35:50|1702.5|1696.6|1703.48|1697.58|1703.48|1697.58|1702.46|1696.56|20
1732473360000|2024-11-24 18:36:00|1703.45|1697.55|1704.3|1698.4|1704.39|1698.49|1703.43|1697.53|31
1732473370000|2024-11-24 18:36:10|1704.32|1698.42|1703.95|1698.05|1704.32|1698.42|1703.44|1697.54|27
1732473380000|2024-11-24 18:36:20|1703.93|1698.03|1702.63|1696.73|1704.31|1698.41|1702.63|1696.73|29
1732473390000|2024-11-24 18:36:30|1702.6|1696.7|1703.5|1697.6|1703.55|1697.65|1702.57|1696.67|30
1732473400000|2024-11-24 18:36:40|1703.53|1697.63|1703.52|1697.62|1703.53|1697.63|1703.38|1697.48|24
1732473410000|2024-11-24 18:36:50|1703.59|1697.69|1704.35|1698.45|1704.4|1698.5|1703.53|1697.63|27
1732473420000|2024-11-24 18:37:00|1704.4|1698.5|1704.51|1698.61|1704.54|1698.64|1704.36|1698.46|20
1732473430000|2024-11-24 18:37:10|1704.49|1698.59|1704.49|1698.59|1704.52|1698.62|1704.38|1698.48|21
1732473440000|2024-11-24 18:37:20|1704.5|1698.6|1704.99|1699.09|1705.27|1699.37|1704.5|1698.6|21
1732473450000|2024-11-24 18:37:30|1704.96|1699.06|1705.37|1699.47|1705.46|1699.56|1704.89|1698.99|19
1732473460000|2024-11-24 18:37:40|1705.39|1699.49|1705.98|1700.08|1705.98|1700.08|1705.39|1699.49|20
1732473470000|2024-11-24 18:37:50|1706.1|1700.2|1706.46|1700.56|1706.51|1700.61|1706.1|1700.2|24
1732473480000|2024-11-24 18:38:00|1706.4|1700.5|1706.85|1700.95|1706.85|1700.95|1706.33|1700.43|33
1732473490000|2024-11-24 18:38:10|1706.88|1700.98|1706.51|1700.61|1706.9|1701|1706.16|1700.26|34
1732473500000|2024-11-24 18:38:20|1706.52|1700.62|1707.43|1701.53|1707.45|1701.55|1706.47|1700.57|31
1732473510000|2024-11-24 18:38:30|1707.47|1701.57|1707.36|1701.46|1707.47|1701.57|1707.29|1701.39|28
1732473520000|2024-11-24 18:38:40|1707.38|1701.48|1708.07|1702.17|1708.07|1702.17|1707.31|1701.41|26
1732473530000|2024-11-24 18:38:50|1708.12|1702.22|1708.23|1702.33|1708.23|1702.33|1707.67|1701.77|24
1732473540000|2024-11-24 18:39:00|1708.18|1702.28|1707.67|1701.77|1708.23|1702.33|1707.62|1701.72|25
1732473550000|2024-11-24 18:39:10|1707.66|1701.76|1708.11|1702.21|1708.28|1702.38|1707.49|1701.59|28
1732473560000|2024-11-24 18:39:20|1708.28|1702.38|1708.5|1702.6|1709.17|1703.27|1708.28|1702.38|22
1732473570000|2024-11-24 18:39:30|1708.52|1702.62|1708.39|1702.49|1708.86|1702.96|1708.38|1702.48|30
1732473580000|2024-11-24 18:39:40|1708.38|1702.48|1708.38|1702.48|1708.94|1703.04|1708.3|1702.4|32
1732473590000|2024-11-24 18:39:50|1708.43|1702.53|1708.88|1702.98|1708.92|1703.02|1708.38|1702.48|31
1732473600000|2024-11-24 18:40:00|1708.95|1703.05|1709.31|1703.41|1709.36|1703.46|1708.95|1703.05|20
1732473610000|2024-11-24 18:40:10|1709.3|1703.4|1709.36|1703.46|1709.38|1703.48|1708.53|1702.63|23
1732473620000|2024-11-24 18:40:20|1709.4|1703.5|1709.16|1703.26|1709.43|1703.53|1709.12|1703.22|28
1732473630000|2024-11-24 18:40:30|1709.18|1703.28|1709.81|1703.91|1709.81|1703.91|1709.18|1703.28|26
1732473640000|2024-11-24 18:40:40|1709.83|1703.93|1710.29|1704.39|1710.37|1704.47|1709.8|1703.9|21
1732473650000|2024-11-24 18:40:50|1710.2|1704.3|1709.53|1703.63|1710.29|1704.39|1709.47|1703.57|29
1732473660000|2024-11-24 18:41:00|1709.52|1703.62|1707.25|1701.35|1709.52|1703.62|1707.2|1701.3|35
1732473670000|2024-11-24 18:41:10|1707.27|1701.37|1707.23|1701.33|1707.65|1701.75|1707.08|1701.18|33
1732473680000|2024-11-24 18:41:20|1706.53|1700.63|1707.29|1701.39|1707.4|1701.5|1706.53|1700.63|30
1732473690000|2024-11-24 18:41:30|1707.27|1701.37|1705.38|1699.48|1707.36|1701.46|1705.38|1699.48|32
1732473700000|2024-11-24 18:41:40|1705.43|1699.53|1705.42|1699.52|1705.74|1699.84|1705.07|1699.17|31
1732473710000|2024-11-24 18:41:50|1705.44|1699.54|1706.02|1700.12|1706.1|1700.2|1705.2|1699.3|35
1732473720000|2024-11-24 18:42:00|1705.76|1699.86|1705.42|1699.52|1705.76|1699.86|1705.28|1699.38|32
1732473730000|2024-11-24 18:42:10|1705.41|1699.51|1705.41|1699.51|1705.47|1699.57|1704.4|1698.5|32
1732473740000|2024-11-24 18:42:20|1705.44|1699.54|1704.77|1698.87|1705.51|1699.61|1704.77|1698.87|36
1732473750000|2024-11-24 18:42:30|1704.93|1699.03|1704.42|1698.52|1705.38|1699.48|1704.29|1698.39|29
1732473760000|2024-11-24 18:42:40|1704.43|1698.53|1703.76|1697.86|1704.52|1698.62|1703.76|1697.86|29
1732473770000|2024-11-24 18:42:50|1703.55|1697.65|1702.44|1696.54|1703.55|1697.65|1702.1|1696.2|26
1732473780000|2024-11-24 18:43:00|1702.4|1696.5|1702.38|1696.48|1703.28|1697.38|1702.35|1696.45|24
1732473790000|2024-11-24 18:43:10|1702.35|1696.45|1702.4|1696.5|1702.54|1696.64|1702.01|1696.11|35
1732473800000|2024-11-24 18:43:20|1702.47|1696.57|1703.37|1697.47|1703.45|1697.55|1702.44|1696.54|25
1732473810000|2024-11-24 18:43:30|1703.49|1697.59|1704.15|1698.25|1704.22|1698.32|1703.41|1697.51|35
1732473820000|2024-11-24 18:43:40|1704.25|1698.35|1704.46|1698.56|1705.17|1699.27|1704.07|1698.17|35
1732473830000|2024-11-24 18:43:50|1704.49|1698.59|1706.28|1700.38|1706.28|1700.38|1704.47|1698.57|32
1732473840000|2024-11-24 18:44:00|1706.21|1700.31|1706.28|1700.38|1706.28|1700.38|1705.38|1699.48|31
1732473850000|2024-11-24 18:44:10|1706.36|1700.46|1706.23|1700.33|1706.36|1700.46|1705.39|1699.49|23
1732473860000|2024-11-24 18:44:20|1706.24|1700.34|1706.82|1700.92|1706.88|1700.98|1706.12|1700.22|29
1732473870000|2024-11-24 18:44:30|1706.88|1700.98|1708.12|1702.22|1708.12|1702.22|1706.82|1700.92|28
1732473880000|2024-11-24 18:44:40|1708.13|1702.23|1709.15|1703.25|1709.17|1703.27|1708.12|1702.22|16
1732473890000|2024-11-24 18:44:50|1709.17|1703.27|1708.26|1702.36|1709.21|1703.31|1708.25|1702.35|31
1732473900000|2024-11-24 18:45:00|1708.27|1702.37|1707.5|1701.6|1708.27|1702.37|1707.11|1701.21|37
1732473910000|2024-11-24 18:45:10|1708.07|1702.17|1708.46|1702.56|1708.55|1702.65|1708.07|1702.17|27
1732473920000|2024-11-24 18:45:20|1708.49|1702.59|1708.43|1702.53|1709.16|1703.26|1708.41|1702.51|26
1732473930000|2024-11-24 18:45:30|1708.41|1702.51|1708.54|1702.64|1708.99|1703.09|1706.99|1701.09|28
1732473940000|2024-11-24 18:45:40|1708.52|1702.62|1708.38|1702.48|1709.17|1703.27|1708.37|1702.47|29
1732473950000|2024-11-24 18:45:50|1708.37|1702.47|1709.28|1703.38|1709.28|1703.38|1708.13|1702.23|32
1732473960000|2024-11-24 18:46:00|1709.5|1703.6|1709.46|1703.56|1709.5|1703.6|1708.46|1702.56|32
1732473970000|2024-11-24 18:46:10|1709.5|1703.6|1709.43|1703.53|1710.24|1704.34|1708.67|1702.77|37
1732473980000|2024-11-24 18:46:20|1709.41|1703.51|1711.71|1705.81|1711.71|1705.81|1709.21|1703.31|32
1732473990000|2024-11-24 18:46:30|1711.86|1705.96|1711.51|1705.61|1712.13|1706.23|1711.39|1705.49|30
1732474000000|2024-11-24 18:46:40|1711.46|1705.56|1711.92|1706.02|1712.23|1706.33|1711.37|1705.47|33
1732474010000|2024-11-24 18:46:50|1712.18|1706.28|1712.21|1706.31|1712.45|1706.55|1712.1|1706.2|31
1732474020000|2024-11-24 18:47:00|1712.3|1706.4|1713.13|1707.23|1713.21|1707.31|1712.13|1706.23|34
1732474030000|2024-11-24 18:47:10|1713.12|1707.22|1712.47|1706.57|1713.19|1707.29|1712.44|1706.54|28
1732474040000|2024-11-24 18:47:20|1712.48|1706.58|1712.42|1706.52|1712.48|1706.58|1712.23|1706.33|27
1732474050000|2024-11-24 18:47:30|1712.34|1706.44|1712.16|1706.26|1712.34|1706.44|1711.42|1705.52|22
1732474060000|2024-11-24 18:47:40|1712.3|1706.4|1712.33|1706.43|1712.49|1706.59|1712.14|1706.24|28
1732474070000|2024-11-24 18:47:50|1712.29|1706.39|1711.56|1705.66|1712.34|1706.44|1711.39|1705.49|28
1732474080000|2024-11-24 18:48:00|1711.5|1705.6|1711.45|1705.55|1711.57|1705.67|1711.22|1705.32|26
1732474090000|2024-11-24 18:48:10|1711.56|1705.66|1712.57|1706.67|1713.17|1707.27|1711.51|1705.61|34
1732474100000|2024-11-24 18:48:20|1712.51|1706.61|1712.49|1706.59|1712.57|1706.67|1712.25|1706.35|30
1732474110000|2024-11-24 18:48:30|1712.42|1706.52|1713.17|1707.27|1713.17|1707.27|1712.39|1706.49|28
1732474120000|2024-11-24 18:48:40|1713.15|1707.25|1713.32|1707.42|1713.32|1707.42|1713.04|1707.14|21
1732474130000|2024-11-24 18:48:50|1713.27|1707.37|1712.27|1706.37|1713.3|1707.4|1712.27|1706.37|20
1732474140000|2024-11-24 18:49:00|1712.24|1706.34|1712.42|1706.52|1712.55|1706.65|1712.15|1706.25|27
1732474150000|2024-11-24 18:49:10|1712.38|1706.48|1713.09|1707.19|1713.3|1707.4|1712.38|1706.48|17
1732474160000|2024-11-24 18:49:20|1713.18|1707.28|1714.15|1708.25|1714.17|1708.27|1713.12|1707.22|24
1732474170000|2024-11-24 18:49:30|1714.17|1708.27|1713.59|1707.69|1714.43|1708.53|1713.59|1707.69|31
1732474180000|2024-11-24 18:49:40|1713.54|1707.64|1714.34|1708.44|1714.34|1708.44|1713.15|1707.25|28
1732474190000|2024-11-24 18:49:50|1714.35|1708.45|1714.23|1708.33|1715.07|1709.17|1713.41|1707.51|32
1732474200000|2024-11-24 18:50:00|1714.11|1708.21|1714.21|1708.31|1714.5|1708.6|1713.84|1707.94|36
1732474210000|2024-11-24 18:50:10|1714.42|1708.52|1714.5|1708.6|1714.51|1708.61|1713.91|1708.01|31
1732474220000|2024-11-24 18:50:20|1714.45|1708.55|1715.55|1709.65|1715.57|1709.67|1714.43|1708.53|28
1732474230000|2024-11-24 18:50:30|1715.53|1709.63|1713.27|1707.37|1715.58|1709.68|1713.26|1707.36|36
1732474240000|2024-11-24 18:50:40|1713.21|1707.31|1712.81|1706.91|1713.3|1707.4|1712.48|1706.58|37
1732474250000|2024-11-24 18:50:50|1712.87|1706.97|1713.21|1707.31|1713.37|1707.47|1712.49|1706.59|28
1732474260000|2024-11-24 18:51:00|1713.24|1707.34|1712.1|1706.2|1713.34|1707.44|1711.54|1705.64|32
1732474270000|2024-11-24 18:51:10|1712.07|1706.17|1711.53|1705.63|1712.46|1706.56|1711.5|1705.6|30
1732474280000|2024-11-24 18:51:20|1711.51|1705.61|1711.26|1705.36|1711.6|1705.7|1711.26|1705.36|30
1732474290000|2024-11-24 18:51:30|1711.24|1705.34|1711.33|1705.43|1711.46|1705.56|1711.23|1705.33|31
1732474300000|2024-11-24 18:51:40|1711.24|1705.34|1711.25|1705.35|1711.47|1705.57|1711.24|1705.34|30
1732474310000|2024-11-24 18:51:50|1711.33|1705.43|1710.24|1704.34|1711.38|1705.48|1710.2|1704.3|34
1732474320000|2024-11-24 18:52:00|1710.35|1704.45|1711.4|1705.5|1711.41|1705.51|1710.35|1704.45|26
1732474330000|2024-11-24 18:52:10|1711.46|1705.56|1711.59|1705.69|1711.6|1705.7|1711.21|1705.31|32
1732474340000|2024-11-24 18:52:20|1711.83|1705.93|1712.53|1706.63|1712.56|1706.66|1711.83|1705.93|31
1732474350000|2024-11-24 18:52:30|1712.51|1706.61|1712.44|1706.54|1713.46|1707.56|1712.44|1706.54|33
1732474360000|2024-11-24 18:52:40|1712.52|1706.62|1712.49|1706.59|1712.62|1706.72|1712.44|1706.54|28
1732474370000|2024-11-24 18:52:50|1712.48|1706.58|1712.48|1706.58|1712.54|1706.64|1712.15|1706.25|23
1732474380000|2024-11-24 18:53:00|1712.54|1706.64|1712.21|1706.31|1712.54|1706.64|1712.1|1706.2|31
1732474390000|2024-11-24 18:53:10|1711.76|1705.86|1710.45|1704.55|1711.78|1705.88|1710.29|1704.39|31
1732474400000|2024-11-24 18:53:20|1710.7|1704.8|1711.54|1705.64|1711.55|1705.65|1710.7|1704.8|28
1732474410000|2024-11-24 18:53:30|1711.51|1705.61|1712.56|1706.66|1712.59|1706.69|1711.48|1705.58|29
1732474420000|2024-11-24 18:53:40|1712.59|1706.69|1712.45|1706.55|1712.59|1706.69|1712.41|1706.51|19
1732474430000|2024-11-24 18:53:50|1712.47|1706.57|1712.32|1706.42|1712.56|1706.66|1712.21|1706.31|24
1732474440000|2024-11-24 18:54:00|1712.39|1706.49|1713.42|1707.52|1713.42|1707.52|1711.59|1705.69|33
1732474450000|2024-11-24 18:54:10|1713.45|1707.55|1712.48|1706.58|1713.45|1707.55|1712.46|1706.56|26
1732474460000|2024-11-24 18:54:20|1712.52|1706.62|1712.51|1706.61|1712.54|1706.64|1712.32|1706.42|29
1732474470000|2024-11-24 18:54:30|1712.49|1706.59|1713.42|1707.52|1713.53|1707.63|1712.44|1706.54|24
1732474480000|2024-11-24 18:54:40|1713.44|1707.54|1713.39|1707.49|1713.48|1707.58|1713.33|1707.43|19
1732474490000|2024-11-24 18:54:50|1713.42|1707.52|1714.32|1708.42|1714.34|1708.44|1713.42|1707.52|27
1732474500000|2024-11-24 18:55:00|1714.29|1708.39|1713.46|1707.56|1714.3|1708.4|1713.36|1707.46|28
1732474510000|2024-11-24 18:55:10|1713.42|1707.52|1711.48|1705.58|1713.56|1707.66|1711.48|1705.58|31
1732474520000|2024-11-24 18:55:20|1711.54|1705.64|1712.33|1706.43|1712.4|1706.5|1711.52|1705.62|34
1732474530000|2024-11-24 18:55:30|1712.31|1706.41|1712.4|1706.5|1712.53|1706.63|1712.29|1706.39|26
1732474540000|2024-11-24 18:55:40|1712.36|1706.46|1713.36|1707.46|1713.36|1707.46|1712.22|1706.32|33
1732474550000|2024-11-24 18:55:50|1713.42|1707.52|1714|1708.1|1714.33|1708.43|1713.42|1707.52|26
1732474560000|2024-11-24 18:56:00|1714.06|1708.16|1713.08|1707.18|1714.07|1708.17|1713.05|1707.15|32
1732474570000|2024-11-24 18:56:10|1713.02|1707.12|1712.53|1706.63|1713.02|1707.12|1712.37|1706.47|31
1732474580000|2024-11-24 18:56:20|1712.51|1706.61|1713.35|1707.45|1713.37|1707.47|1712.45|1706.55|34
1732474590000|2024-11-24 18:56:30|1713.31|1707.41|1712.48|1706.58|1713.7|1707.8|1712.41|1706.51|26
1732474600000|2024-11-24 18:56:40|1712.5|1706.6|1712.42|1706.52|1712.54|1706.64|1712.34|1706.44|25
1732474610000|2024-11-24 18:56:50|1712.5|1706.6|1712.54|1706.64|1712.54|1706.64|1712.34|1706.44|33
1732474620000|2024-11-24 18:57:00|1712.44|1706.54|1712.23|1706.33|1712.44|1706.54|1712.16|1706.26|27
1732474630000|2024-11-24 18:57:10|1712.19|1706.29|1713.4|1707.5|1713.42|1707.52|1712.09|1706.19|29
1732474640000|2024-11-24 18:57:20|1713.37|1707.47|1713.31|1707.41|1713.49|1707.59|1713.13|1707.23|21
1732474650000|2024-11-24 18:57:30|1713.26|1707.36|1712.19|1706.29|1713.28|1707.38|1712.05|1706.15|28
1732474660000|2024-11-24 18:57:40|1712.22|1706.32|1711.38|1705.48|1712.22|1706.32|1711.16|1705.26|28
1732474670000|2024-11-24 18:57:50|1711.36|1705.46|1711.05|1705.15|1711.38|1705.48|1710.5|1704.6|34
1732474680000|2024-11-24 18:58:00|1710.99|1705.09|1711.3|1705.4|1711.34|1705.44|1710.44|1704.54|35
1732474690000|2024-11-24 18:58:10|1711.25|1705.35|1711.34|1705.44|1712.12|1706.22|1711.25|1705.35|33
1732474700000|2024-11-24 18:58:20|1711.3|1705.4|1711.34|1705.44|1711.39|1705.49|1710.5|1704.6|32
1732474710000|2024-11-24 18:58:30|1711.27|1705.37|1711.44|1705.54|1711.44|1705.54|1711.13|1705.23|30
1732474720000|2024-11-24 18:58:40|1711.39|1705.49|1711.43|1705.53|1711.43|1705.53|1711.25|1705.35|27
1732474730000|2024-11-24 18:58:50|1711.44|1705.54|1711.45|1705.55|1711.45|1705.55|1711.36|1705.46|19
1732474740000|2024-11-24 18:59:00|1711.41|1705.51|1711.44|1705.54|1711.6|1705.7|1711.34|1705.44|28
1732474750000|2024-11-24 18:59:10|1711.41|1705.51|1712.44|1706.54|1712.44|1706.54|1711.41|1705.51|27
1732474760000|2024-11-24 18:59:20|1712.41|1706.51|1712.56|1706.66|1712.56|1706.66|1712.3|1706.4|26
1732474770000|2024-11-24 18:59:30|1712.53|1706.63|1712.51|1706.61|1713.51|1707.61|1712.51|1706.61|33
1732474780000|2024-11-24 18:59:40|1712.49|1706.59|1712.42|1706.52|1712.56|1706.66|1712.42|1706.52|21
1732474790000|2024-11-24 18:59:50|1712.38|1706.48|1712.36|1706.46|1712.46|1706.56|1712.34|1706.44|22
1732474800000|2024-11-24 19:00:00|1712.38|1706.48|1711.46|1705.56|1712.38|1706.48|1709.45|1703.55|37
1732474810000|2024-11-24 19:00:10|1711.72|1705.82|1712.13|1706.23|1712.51|1706.61|1711.49|1705.59|37
1732474820000|2024-11-24 19:00:20|1712.24|1706.34|1710.96|1705.06|1712.31|1706.41|1709.93|1704.03|38
1732474830000|2024-11-24 19:00:30|1711.06|1705.16|1709.57|1703.67|1711.06|1705.16|1709.36|1703.46|33
1732474840000|2024-11-24 19:00:40|1709.63|1703.73|1711.42|1705.52|1711.42|1705.52|1709.17|1703.27|32
1732474850000|2024-11-24 19:00:50|1711.38|1705.48|1709.47|1703.57|1711.49|1705.59|1709.27|1703.37|37
1732474860000|2024-11-24 19:01:00|1709.45|1703.55|1708.49|1702.59|1710.27|1704.37|1707.52|1701.62|35
1732474870000|2024-11-24 19:01:10|1708.51|1702.61|1708.61|1702.71|1709.31|1703.41|1708.45|1702.55|35
1732474880000|2024-11-24 19:01:20|1708.59|1702.69|1711.25|1705.35|1711.25|1705.35|1708.48|1702.58|34
1732474890000|2024-11-24 19:01:30|1710.84|1704.94|1708.55|1702.65|1710.84|1704.94|1708.36|1702.46|36
1732474900000|2024-11-24 19:01:40|1708.57|1702.67|1709.58|1703.68|1710.17|1704.27|1708.53|1702.63|35
1732474910000|2024-11-24 19:01:50|1709.59|1703.69|1709.42|1703.52|1710.03|1704.13|1708.59|1702.69|33
1732474920000|2024-11-24 19:02:00|1709.43|1703.53|1710.25|1704.35|1710.25|1704.35|1709.4|1703.5|32
1732474930000|2024-11-24 19:02:10|1710.19|1704.29|1711.24|1705.34|1711.24|1705.34|1710.19|1704.29|34
1732474940000|2024-11-24 19:02:20|1711.22|1705.32|1710.52|1704.62|1711.39|1705.49|1710.42|1704.52|37
1732474950000|2024-11-24 19:02:30|1710.54|1704.64|1709.5|1703.6|1710.59|1704.69|1709.43|1703.53|34
1732474960000|2024-11-24 19:02:40|1709.53|1703.63|1710.46|1704.56|1710.46|1704.56|1709.21|1703.31|32
1732474970000|2024-11-24 19:02:50|1710.53|1704.63|1711.55|1705.65|1711.55|1705.65|1710.49|1704.59|31
1732474980000|2024-11-24 19:03:00|1711.72|1705.82|1713.55|1707.65|1713.9|1708|1711.72|1705.82|34
1732474990000|2024-11-24 19:03:10|1713.5|1707.6|1713.55|1707.65|1714.33|1708.43|1713.35|1707.45|37
1732475000000|2024-11-24 19:03:20|1713.46|1707.56|1714.36|1708.46|1714.36|1708.46|1713.39|1707.49|33
1732475010000|2024-11-24 19:03:30|1714.35|1708.45|1712.48|1706.58|1714.35|1708.45|1712.48|1706.58|34
1732475020000|2024-11-24 19:03:40|1712.46|1706.56|1714.1|1708.2|1714.18|1708.28|1712.43|1706.53|32
1732475030000|2024-11-24 19:03:50|1714.06|1708.16|1714.47|1708.57|1714.71|1708.81|1714.06|1708.16|27
1732475040000|2024-11-24 19:04:00|1714.45|1708.55|1713.42|1707.52|1714.46|1708.56|1713.12|1707.22|32
1732475050000|2024-11-24 19:04:10|1713.47|1707.57|1712.4|1706.5|1713.78|1707.88|1712.4|1706.5|31
1732475060000|2024-11-24 19:04:20|1712.42|1706.52|1712.51|1706.61|1713.35|1707.45|1712.42|1706.52|31
1732475070000|2024-11-24 19:04:30|1712.5|1706.6|1712.44|1706.54|1712.52|1706.62|1712.25|1706.35|28
1732475080000|2024-11-24 19:04:40|1712.45|1706.55|1712.48|1706.58|1712.61|1706.71|1712.44|1706.54|25
1732475090000|2024-11-24 19:04:50|1712.44|1706.54|1712.45|1706.55|1712.51|1706.61|1712.34|1706.44|22
1732475100000|2024-11-24 19:05:00|1712.36|1706.46|1712.09|1706.19|1712.41|1706.51|1711.49|1705.59|26
1732475110000|2024-11-24 19:05:10|1712.14|1706.24|1710.26|1704.36|1712.14|1706.24|1709.57|1703.67|29
1732475120000|2024-11-24 19:05:20|1710.35|1704.45|1711.42|1705.52|1711.57|1705.67|1710.35|1704.45|26
1732475130000|2024-11-24 19:05:30|1711.4|1705.5|1711.16|1705.26|1711.45|1705.55|1711.16|1705.26|24
1732475140000|2024-11-24 19:05:40|1711.19|1705.29|1712.48|1706.58|1712.54|1706.64|1711.19|1705.29|24
1732475150000|2024-11-24 19:05:50|1712.52|1706.62|1713.38|1707.48|1713.39|1707.49|1712.49|1706.59|21
1732475160000|2024-11-24 19:06:00|1713.34|1707.44|1714.49|1708.59|1714.51|1708.61|1713.34|1707.44|27
1732475170000|2024-11-24 19:06:10|1714.5|1708.6|1714.26|1708.36|1714.51|1708.61|1714.22|1708.32|27
1732475180000|2024-11-24 19:06:20|1714.25|1708.35|1712.45|1706.55|1714.25|1708.35|1712.43|1706.53|33
1732475190000|2024-11-24 19:06:30|1712.47|1706.57|1712.28|1706.38|1712.55|1706.65|1712.17|1706.27|30
1732475200000|2024-11-24 19:06:40|1712.19|1706.29|1711.53|1705.63|1712.45|1706.55|1711.53|1705.63|27
1732475210000|2024-11-24 19:06:50|1711.55|1705.65|1712.51|1706.61|1712.51|1706.61|1710.5|1704.6|33
1732475220000|2024-11-24 19:07:00|1712.54|1706.64|1714.44|1708.54|1714.44|1708.54|1712.51|1706.61|31
1732475230000|2024-11-24 19:07:10|1714.68|1708.78|1714.99|1709.09|1715.4|1709.5|1714.46|1708.56|32
1732475240000|2024-11-24 19:07:20|1715.24|1709.34|1715.46|1709.56|1715.91|1710.01|1715.24|1709.34|30
1732475250000|2024-11-24 19:07:30|1715.48|1709.58|1715.54|1709.64|1715.54|1709.64|1715.41|1709.51|16
1732475260000|2024-11-24 19:07:40|1715.51|1709.61|1715.51|1709.61|1715.53|1709.63|1715.34|1709.44|22
1732475270000|2024-11-24 19:07:50|1715.5|1709.6|1715.42|1709.52|1715.55|1709.65|1715.4|1709.5|17
1732475280000|2024-11-24 19:08:00|1715.4|1709.5|1715.55|1709.65|1715.58|1709.68|1715.4|1709.5|30
1732475290000|2024-11-24 19:08:10|1715.6|1709.7|1715.68|1709.78|1716.3|1710.4|1715.41|1709.51|29
1732475300000|2024-11-24 19:08:20|1715.66|1709.76|1715.44|1709.54|1715.66|1709.76|1715.42|1709.52|28
1732475310000|2024-11-24 19:08:30|1715.42|1709.52|1714.41|1708.51|1715.47|1709.57|1714.37|1708.47|31
1732475320000|2024-11-24 19:08:40|1714.37|1708.47|1714.25|1708.35|1714.56|1708.66|1714.2|1708.3|26
1732475330000|2024-11-24 19:08:50|1714.31|1708.41|1713.55|1707.65|1714.39|1708.49|1713.44|1707.54|25
1732475340000|2024-11-24 19:09:00|1713.54|1707.64|1713.4|1707.5|1713.72|1707.82|1713.32|1707.42|21
1732475350000|2024-11-24 19:09:10|1713.35|1707.45|1707.48|1701.58|1713.35|1707.45|1707.37|1701.47|33
1732475360000|2024-11-24 19:09:20|1707.46|1701.56|1706.51|1700.61|1708.05|1702.15|1706.45|1700.55|33
1732475370000|2024-11-24 19:09:30|1706.59|1700.69|1708.38|1702.48|1708.4|1702.5|1706.59|1700.69|34
1732475380000|2024-11-24 19:09:40|1708.37|1702.47|1707.64|1701.74|1708.38|1702.48|1707.54|1701.64|26
1732475390000|2024-11-24 19:09:50|1707.79|1701.89|1707.5|1701.6|1708.44|1702.54|1707.48|1701.58|29
1732475400000|2024-11-24 19:10:00|1707.51|1701.61|1707.45|1701.55|1708.5|1702.6|1707.41|1701.51|28
1732475410000|2024-11-24 19:10:10|1707.43|1701.53|1707.52|1701.62|1708.06|1702.16|1707.39|1701.49|25
1732475420000|2024-11-24 19:10:20|1707.4|1701.5|1707.54|1701.64|1707.56|1701.66|1707|1701.1|29
1732475430000|2024-11-24 19:10:30|1707.51|1701.61|1705.96|1700.06|1707.51|1701.61|1705.91|1700.01|29
1732475440000|2024-11-24 19:10:40|1705.69|1699.79|1705.11|1699.21|1705.75|1699.85|1704.94|1699.04|28
1732475450000|2024-11-24 19:10:50|1705.1|1699.2|1705|1699.1|1705.1|1699.2|1704.92|1699.02|24
1732475460000|2024-11-24 19:11:00|1704.99|1699.09|1704.2|1698.3|1705.24|1699.34|1704.2|1698.3|31
1732475470000|2024-11-24 19:11:10|1704.21|1698.31|1703.38|1697.48|1704.21|1698.31|1703.14|1697.24|28
1732475480000|2024-11-24 19:11:20|1703.4|1697.5|1703.39|1697.49|1703.64|1697.74|1703.28|1697.38|27
1732475490000|2024-11-24 19:11:30|1703.31|1697.41|1701.37|1695.47|1703.31|1697.41|1701.29|1695.39|27
1732475500000|2024-11-24 19:11:40|1701.35|1695.45|1698.53|1692.63|1701.41|1695.51|1698.53|1692.63|35
1732475510000|2024-11-24 19:11:50|1698.51|1692.61|1699.35|1693.45|1699.36|1693.46|1698.44|1692.54|32
1732475520000|2024-11-24 19:12:00|1699.31|1693.41|1697.48|1691.58|1699.41|1693.51|1697.39|1691.49|36
1732475530000|2024-11-24 19:12:10|1697.46|1691.56|1695.37|1689.47|1697.46|1691.56|1695|1689.1|36
1732475540000|2024-11-24 19:12:20|1695.35|1689.45|1696.49|1690.59|1696.51|1690.61|1695.33|1689.43|32
1732475550000|2024-11-24 19:12:30|1696.37|1690.47|1695.76|1689.86|1696.37|1690.47|1695.32|1689.42|32
1732475560000|2024-11-24 19:12:40|1696.25|1690.35|1695.72|1689.82|1696.26|1690.36|1695.36|1689.46|37
1732475570000|2024-11-24 19:12:50|1696.11|1690.21|1696.08|1690.18|1696.55|1690.65|1696.08|1690.18|32
1732475580000|2024-11-24 19:13:00|1695.85|1689.95|1696.04|1690.14|1696.04|1690.14|1695.36|1689.46|28
1732475590000|2024-11-24 19:13:10|1696.46|1690.56|1698.63|1692.73|1698.63|1692.73|1696.46|1690.56|36
1732475600000|2024-11-24 19:13:20|1698.72|1692.82|1699.55|1693.65|1699.58|1693.68|1698.72|1692.82|29
1732475610000|2024-11-24 19:13:30|1699.54|1693.64|1698.55|1692.65|1700.16|1694.26|1698.53|1692.63|28
1732475620000|2024-11-24 19:13:40|1698.53|1692.63|1699.27|1693.37|1699.27|1693.37|1698.29|1692.39|31
1732475630000|2024-11-24 19:13:50|1699.36|1693.46|1699.16|1693.26|1699.53|1693.63|1699.13|1693.23|34
1732475640000|2024-11-24 19:14:00|1699.19|1693.29|1698.29|1692.39|1699.21|1693.31|1698.15|1692.25|31
1732475650000|2024-11-24 19:14:10|1698.35|1692.45|1698.46|1692.56|1699.27|1693.37|1698.35|1692.45|26
1732475660000|2024-11-24 19:14:20|1698.53|1692.63|1700.37|1694.47|1700.37|1694.47|1698.53|1692.63|29
1732475670000|2024-11-24 19:14:30|1700.4|1694.5|1700.49|1694.59|1701.04|1695.14|1700.26|1694.36|29
1732475680000|2024-11-24 19:14:40|1700.44|1694.54|1700.17|1694.27|1700.48|1694.58|1700.17|1694.27|22
1732475690000|2024-11-24 19:14:50|1700.19|1694.29|1698.31|1692.41|1700.3|1694.4|1698.1|1692.2|32
1732475700000|2024-11-24 19:15:00|1698.44|1692.54|1700.28|1694.38|1700.36|1694.46|1698.44|1692.54|35
1732475710000|2024-11-24 19:15:10|1700.2|1694.3|1700.8|1694.9|1701.09|1695.19|1699.88|1693.98|30
1732475720000|2024-11-24 19:15:20|1700.84|1694.94|1701.3|1695.4|1701.38|1695.48|1700.84|1694.94|33
1732475730000|2024-11-24 19:15:30|1701.31|1695.41|1702.5|1696.6|1702.5|1696.6|1701.31|1695.41|29
1732475740000|2024-11-24 19:15:40|1702.48|1696.58|1702.27|1696.37|1702.49|1696.59|1701.55|1695.65|28
1732475750000|2024-11-24 19:15:50|1702.11|1696.21|1704.89|1698.99|1704.91|1699.01|1702.06|1696.16|27
1732475760000|2024-11-24 19:16:00|1704.87|1698.97|1703.48|1697.58|1705.43|1699.53|1703.48|1697.58|36
1732475770000|2024-11-24 19:16:10|1703.46|1697.56|1705.27|1699.37|1705.27|1699.37|1703.02|1697.12|31
1732475780000|2024-11-24 19:16:20|1705.21|1699.31|1706.46|1700.56|1706.51|1700.61|1705.15|1699.25|33
1732475790000|2024-11-24 19:16:30|1706.47|1700.57|1705.32|1699.42|1706.55|1700.65|1705.31|1699.41|29
1732475800000|2024-11-24 19:16:40|1705.1|1699.2|1704.58|1698.68|1705.16|1699.26|1704.41|1698.51|32
1732475810000|2024-11-24 19:16:50|1704.59|1698.69|1703.28|1697.38|1704.59|1698.69|1703.09|1697.19|34
1732475820000|2024-11-24 19:17:00|1703.27|1697.37|1702.52|1696.62|1703.47|1697.57|1702.52|1696.62|27
1732475830000|2024-11-24 19:17:10|1702.53|1696.63|1705.29|1699.39|1705.29|1699.39|1702.53|1696.63|32
1732475840000|2024-11-24 19:17:20|1705.47|1699.57|1706.22|1700.32|1706.86|1700.96|1705.43|1699.53|34
1732475850000|2024-11-24 19:17:30|1706.32|1700.42|1705.6|1699.7|1706.32|1700.42|1705.42|1699.52|34
1732475860000|2024-11-24 19:17:40|1705.54|1699.64|1704.37|1698.47|1705.57|1699.67|1704.37|1698.47|34
1732475870000|2024-11-24 19:17:50|1704.35|1698.45|1704.55|1698.65|1704.6|1698.7|1704.14|1698.24|28
1732475880000|2024-11-24 19:18:00|1704.47|1698.57|1704.11|1698.21|1704.47|1698.57|1703.49|1697.59|29
1732475890000|2024-11-24 19:18:10|1704.09|1698.19|1704.04|1698.14|1704.12|1698.22|1703.37|1697.47|33
1732475900000|2024-11-24 19:18:20|1704.01|1698.11|1705.48|1699.58|1705.5|1699.6|1704.01|1698.11|30
1732475910000|2024-11-24 19:18:30|1705.5|1699.6|1704.18|1698.28|1705.5|1699.6|1703.63|1697.73|33
1732475920000|2024-11-24 19:18:40|1704.17|1698.27|1702.45|1696.55|1704.18|1698.28|1702.45|1696.55|29
1732475930000|2024-11-24 19:18:50|1702.43|1696.53|1701.55|1695.65|1702.48|1696.58|1701.07|1695.17|34
1732475940000|2024-11-24 19:19:00|1701.5|1695.6|1703.02|1697.12|1703.27|1697.37|1701.5|1695.6|33
1732475950000|2024-11-24 19:19:10|1703.3|1697.4|1703.29|1697.39|1703.57|1697.67|1702.61|1696.71|32
1732475960000|2024-11-24 19:19:20|1703.04|1697.14|1701.51|1695.61|1703.47|1697.57|1701.51|1695.61|30
1732475970000|2024-11-24 19:19:30|1701.59|1695.69|1702.21|1696.31|1702.21|1696.31|1701.48|1695.58|29
1732475980000|2024-11-24 19:19:40|1702.12|1696.22|1702.52|1696.62|1702.6|1696.7|1702.04|1696.14|30
1732475990000|2024-11-24 19:19:50|1702.54|1696.64|1701.8|1695.9|1703.42|1697.52|1701.8|1695.9|34
1732476000000|2024-11-24 19:20:00|1701.89|1695.99|1704.37|1698.47|1704.45|1698.55|1701.57|1695.67|32
1732476010000|2024-11-24 19:20:10|1704.39|1698.49|1705.19|1699.29|1705.36|1699.46|1704.15|1698.25|30
1732476020000|2024-11-24 19:20:20|1705.16|1699.26|1705.37|1699.47|1705.38|1699.48|1705.15|1699.25|22
1732476030000|2024-11-24 19:20:30|1705.38|1699.48|1705.57|1699.67|1706.22|1700.32|1705.38|1699.48|28
1732476040000|2024-11-24 19:20:40|1705.6|1699.7|1705.49|1699.59|1706.39|1700.49|1705.38|1699.48|29
1732476050000|2024-11-24 19:20:50|1705.55|1699.65|1705.44|1699.54|1705.97|1700.07|1705.17|1699.27|29
1732476060000|2024-11-24 19:21:00|1705.16|1699.26|1702.58|1696.68|1705.16|1699.26|1702.55|1696.65|32
1732476070000|2024-11-24 19:21:10|1702.55|1696.65|1703.17|1697.27|1703.99|1698.09|1702.55|1696.65|35
1732476080000|2024-11-24 19:21:20|1703.38|1697.48|1702.26|1696.36|1703.6|1697.7|1702.07|1696.17|33
1732476090000|2024-11-24 19:21:30|1702.15|1696.25|1701.29|1695.39|1702.15|1696.25|1701.14|1695.24|30
1732476100000|2024-11-24 19:21:40|1701.26|1695.36|1701.1|1695.2|1701.47|1695.57|1701.04|1695.14|28
1732476110000|2024-11-24 19:21:50|1701.28|1695.38|1699.44|1693.54|1701.42|1695.52|1699.44|1693.54|31
1732476120000|2024-11-24 19:22:00|1699.41|1693.51|1700.84|1694.94|1701.07|1695.17|1699.06|1693.16|34
1732476130000|2024-11-24 19:22:10|1700.86|1694.96|1701.69|1695.79|1702.98|1697.08|1700.74|1694.84|32
1732476140000|2024-11-24 19:22:20|1701.57|1695.67|1699.37|1693.47|1701.57|1695.67|1699.18|1693.28|32
1732476150000|2024-11-24 19:22:30|1699.47|1693.57|1700.32|1694.42|1700.4|1694.5|1699.26|1693.36|30
1732476160000|2024-11-24 19:22:40|1700.4|1694.5|1698.46|1692.56|1700.4|1694.5|1698.44|1692.54|28
1732476170000|2024-11-24 19:22:50|1698.4|1692.5|1697.49|1691.59|1698.4|1692.5|1697.17|1691.27|26
1732476180000|2024-11-24 19:23:00|1697.5|1691.6|1699.1|1693.2|1699.36|1693.46|1697.49|1691.59|36
1732476190000|2024-11-24 19:23:10|1699.08|1693.18|1700.15|1694.25|1700.17|1694.27|1698.13|1692.23|32
1732476200000|2024-11-24 19:23:20|1700|1694.1|1700.26|1694.36|1701.38|1695.48|1699.49|1693.59|34
1732476210000|2024-11-24 19:23:30|1700.13|1694.23|1700.21|1694.31|1700.5|1694.6|1699.03|1693.13|33
1732476220000|2024-11-24 19:23:40|1700.08|1694.18|1700.72|1694.82|1700.8|1694.9|1700.08|1694.18|29
1732476230000|2024-11-24 19:23:50|1700.73|1694.83|1700.01|1694.11|1700.73|1694.83|1699.33|1693.43|32
1732476240000|2024-11-24 19:24:00|1699.98|1694.08|1699.96|1694.06|1699.98|1694.08|1699.15|1693.25|29
1732476250000|2024-11-24 19:24:10|1699.97|1694.07|1700.43|1694.53|1700.45|1694.55|1699.07|1693.17|35
1732476260000|2024-11-24 19:24:20|1700.31|1694.41|1700.36|1694.46|1700.54|1694.64|1699.07|1693.17|27
1732476270000|2024-11-24 19:24:30|1700.04|1694.14|1700.22|1694.32|1700.42|1694.52|1699.89|1693.99|31
1732476280000|2024-11-24 19:24:40|1700.25|1694.35|1699.43|1693.53|1700.42|1694.52|1699.27|1693.37|23
1732476290000|2024-11-24 19:24:50|1699.45|1693.55|1701.3|1695.4|1701.3|1695.4|1699.45|1693.55|25
1732476300000|2024-11-24 19:25:00|1701.46|1695.56|1701.04|1695.14|1701.9|1696|1701.04|1695.14|30
1732476310000|2024-11-24 19:25:10|1701.03|1695.13|1700.99|1695.09|1701.42|1695.52|1700.94|1695.04|35
1732476320000|2024-11-24 19:25:20|1700.94|1695.04|1701.32|1695.42|1701.43|1695.53|1700.45|1694.55|34
1732476330000|2024-11-24 19:25:30|1701.37|1695.47|1702.92|1697.02|1702.92|1697.02|1701.37|1695.47|25
1732476340000|2024-11-24 19:25:40|1703.07|1697.17|1704.03|1698.13|1704.52|1698.62|1703.07|1697.17|32
1732476350000|2024-11-24 19:25:50|1703.85|1697.95|1704.12|1698.22|1704.4|1698.5|1703.48|1697.58|30
1732476360000|2024-11-24 19:26:00|1704.02|1698.12|1704.18|1698.28|1704.35|1698.45|1704.01|1698.11|26
1732476370000|2024-11-24 19:26:10|1704.14|1698.24|1703.31|1697.41|1704.31|1698.41|1703.28|1697.38|33
1732476380000|2024-11-24 19:26:20|1703.3|1697.4|1702.56|1696.66|1703.43|1697.53|1702.39|1696.49|29
1732476390000|2024-11-24 19:26:30|1702.55|1696.65|1703.27|1697.37|1703.38|1697.48|1702.55|1696.65|33
1732476400000|2024-11-24 19:26:40|1703.12|1697.22|1703.5|1697.6|1703.53|1697.63|1703.07|1697.17|21
1732476410000|2024-11-24 19:26:50|1703.45|1697.55|1704.46|1698.56|1704.46|1698.56|1703.45|1697.55|15
1732476420000|2024-11-24 19:27:00|1704.42|1698.52|1702.09|1696.19|1704.46|1698.56|1702.01|1696.11|27
1732476430000|2024-11-24 19:27:10|1702|1696.1|1702.23|1696.33|1702.52|1696.62|1702|1696.1|36
1732476440000|2024-11-24 19:27:20|1702.28|1696.38|1702.49|1696.59|1702.5|1696.6|1702.22|1696.32|31
1732476450000|2024-11-24 19:27:30|1702.46|1696.56|1702.53|1696.63|1702.53|1696.63|1702.22|1696.32|28
1732476460000|2024-11-24 19:27:40|1702.48|1696.58|1702.39|1696.49|1702.53|1696.63|1702.34|1696.44|29
1732476470000|2024-11-24 19:27:50|1702.36|1696.46|1702.34|1696.44|1702.5|1696.6|1702.34|1696.44|26
1732476480000|2024-11-24 19:28:00|1702.39|1696.49|1702.45|1696.55|1702.59|1696.69|1702.18|1696.28|29
1732476490000|2024-11-24 19:28:10|1702.41|1696.51|1701.51|1695.61|1702.41|1696.51|1701.29|1695.39|36
1732476500000|2024-11-24 19:28:20|1701.54|1695.64|1701.39|1695.49|1702.24|1696.34|1701.39|1695.49|29
1732476510000|2024-11-24 19:28:30|1701.31|1695.41|1701.42|1695.52|1701.5|1695.6|1701.17|1695.27|23
1732476520000|2024-11-24 19:28:40|1701.55|1695.65|1704.25|1698.35|1704.48|1698.58|1701.55|1695.65|35
1732476530000|2024-11-24 19:28:50|1704.27|1698.37|1704.36|1698.46|1704.52|1698.62|1703.51|1697.61|26
1732476540000|2024-11-24 19:29:00|1704.38|1698.48|1703.85|1697.95|1704.38|1698.48|1703.43|1697.53|33
1732476550000|2024-11-24 19:29:10|1703.76|1697.86|1702.54|1696.64|1703.79|1697.89|1702.39|1696.49|31
1732476560000|2024-11-24 19:29:20|1703.04|1697.14|1702.11|1696.21|1703.04|1697.14|1701.49|1695.59|31
1732476570000|2024-11-24 19:29:30|1702.33|1696.43|1703.39|1697.49|1703.39|1697.49|1702.33|1696.43|26
1732476580000|2024-11-24 19:29:40|1703.37|1697.47|1703.26|1697.36|1703.48|1697.58|1703.04|1697.14|28
1732476590000|2024-11-24 19:29:50|1703.24|1697.34|1701.58|1695.68|1703.25|1697.35|1701.53|1695.63|22
1732476600000|2024-11-24 19:30:00|1701.59|1695.69|1701.63|1695.73|1702.48|1696.58|1701.46|1695.56|33
1732476610000|2024-11-24 19:30:10|1701.57|1695.67|1703|1697.1|1703.1|1697.2|1701.56|1695.66|28
1732476620000|2024-11-24 19:30:20|1702.99|1697.09|1703.59|1697.69|1703.59|1697.69|1702.51|1696.61|32
1732476630000|2024-11-24 19:30:30|1703.56|1697.66|1701.89|1695.99|1703.56|1697.66|1701.89|1695.99|34
1732476640000|2024-11-24 19:30:40|1701.56|1695.66|1702.22|1696.32|1702.43|1696.53|1701.56|1695.66|31
1732476650000|2024-11-24 19:30:50|1702.14|1696.24|1701.99|1696.09|1702.4|1696.5|1700.95|1695.05|29
1732476660000|2024-11-24 19:31:00|1701.92|1696.02|1701.3|1695.4|1702.26|1696.36|1700.52|1694.62|34
1732476670000|2024-11-24 19:31:10|1701.27|1695.37|1700.46|1694.56|1701.33|1695.43|1700.39|1694.49|28
1732476680000|2024-11-24 19:31:20|1700.49|1694.59|1700.33|1694.43|1700.51|1694.61|1699.38|1693.48|30
1732476690000|2024-11-24 19:31:30|1700.48|1694.58|1700.5|1694.6|1700.51|1694.61|1699.33|1693.43|32
1732476700000|2024-11-24 19:31:40|1700.43|1694.53|1702.57|1696.67|1702.64|1696.74|1700.24|1694.34|34
1732476710000|2024-11-24 19:31:50|1702.58|1696.68|1703.49|1697.59|1703.49|1697.59|1702.43|1696.53|31
1732476720000|2024-11-24 19:32:00|1703.47|1697.57|1703.53|1697.63|1703.55|1697.65|1702.6|1696.7|29
1732476730000|2024-11-24 19:32:10|1703.48|1697.58|1704.49|1698.59|1704.58|1698.68|1703.48|1697.58|34
1732476740000|2024-11-24 19:32:20|1704.42|1698.52|1700.46|1694.56|1704.42|1698.52|1700.43|1694.53|35
1732476750000|2024-11-24 19:32:30|1700.43|1694.53|1699.31|1693.41|1700.43|1694.53|1698.57|1692.67|33
1732476760000|2024-11-24 19:32:40|1698.94|1693.04|1699.7|1693.8|1700.51|1694.61|1698.53|1692.63|25
1732476770000|2024-11-24 19:32:50|1699.64|1693.74|1701.57|1695.67|1701.59|1695.69|1699.61|1693.71|29
1732476780000|2024-11-24 19:33:00|1701.53|1695.63|1702.54|1696.64|1702.59|1696.69|1701.01|1695.11|36
1732476790000|2024-11-24 19:33:10|1702.55|1696.65|1700.48|1694.58|1702.63|1696.73|1699.66|1693.76|35
1732476800000|2024-11-24 19:33:20|1700.46|1694.56|1701.37|1695.47|1701.37|1695.47|1700.33|1694.43|32
1732476810000|2024-11-24 19:33:30|1701.43|1695.53|1700.65|1694.75|1701.59|1695.69|1700.54|1694.64|34
1732476820000|2024-11-24 19:33:40|1700.63|1694.73|1701.59|1695.69|1701.61|1695.71|1700.6|1694.7|30
1732476830000|2024-11-24 19:33:50|1701.62|1695.72|1700.4|1694.5|1702.05|1696.15|1700.36|1694.46|32
1732476840000|2024-11-24 19:34:00|1700.32|1694.42|1700.61|1694.71|1700.63|1694.73|1700.14|1694.24|31
1732476850000|2024-11-24 19:34:10|1700.71|1694.81|1701.59|1695.69|1702.27|1696.37|1700.71|1694.81|29
1732476860000|2024-11-24 19:34:20|1701.57|1695.67|1700.57|1694.67|1702.05|1696.15|1700.52|1694.62|31
1732476870000|2024-11-24 19:34:30|1700.7|1694.8|1703.37|1697.47|1703.41|1697.51|1700.7|1694.8|31
1732476880000|2024-11-24 19:34:40|1703.32|1697.42|1702.55|1696.65|1703.55|1697.65|1702.46|1696.56|29
1732476890000|2024-11-24 19:34:50|1702.57|1696.67|1701.31|1695.41|1702.57|1696.67|1700.97|1695.07|35
1732476900000|2024-11-24 19:35:00|1700.73|1694.83|1698.47|1692.57|1700.73|1694.83|1698.26|1692.36|37
1732476910000|2024-11-24 19:35:10|1698.46|1692.56|1698.97|1693.07|1699|1693.1|1698.22|1692.32|32
1732476920000|2024-11-24 19:35:20|1699.04|1693.14|1699.49|1693.59|1699.54|1693.64|1698.48|1692.58|29
1732476930000|2024-11-24 19:35:30|1699.53|1693.63|1701.13|1695.23|1701.16|1695.26|1699.5|1693.6|30
1732476940000|2024-11-24 19:35:40|1701.32|1695.42|1702.11|1696.21|1702.39|1696.49|1701.32|1695.42|35
1732476950000|2024-11-24 19:35:50|1702.28|1696.38|1701.58|1695.68|1702.28|1696.38|1701.45|1695.55|34
1732476960000|2024-11-24 19:36:00|1701.59|1695.69|1702.25|1696.35|1702.43|1696.53|1701.29|1695.39|35
1732476970000|2024-11-24 19:36:10|1701.68|1695.78|1702.16|1696.26|1702.56|1696.66|1701.64|1695.74|33
1732476980000|2024-11-24 19:36:20|1702.18|1696.28|1703.47|1697.57|1703.47|1697.57|1701.65|1695.75|28
1732476990000|2024-11-24 19:36:30|1703.48|1697.58|1704.48|1698.58|1704.66|1698.76|1703.47|1697.57|29
1732477000000|2024-11-24 19:36:40|1704.46|1698.56|1704.48|1698.58|1704.54|1698.64|1704.27|1698.37|30
1732477010000|2024-11-24 19:36:50|1704.46|1698.56|1704.6|1698.7|1704.69|1698.79|1704.46|1698.56|24
1732477020000|2024-11-24 19:37:00|1704.61|1698.71|1704.36|1698.46|1704.62|1698.72|1704.36|1698.46|31
1732477030000|2024-11-24 19:37:10|1704.42|1698.52|1702.59|1696.69|1704.43|1698.53|1702.51|1696.61|32
1732477040000|2024-11-24 19:37:20|1702.55|1696.65|1701.5|1695.6|1702.59|1696.69|1701.41|1695.51|30
1732477050000|2024-11-24 19:37:30|1701.55|1695.65|1700.53|1694.63|1701.6|1695.7|1700.53|1694.63|27
1732477060000|2024-11-24 19:37:40|1700.54|1694.64|1700.62|1694.72|1700.7|1694.8|1700.51|1694.61|22
1732477070000|2024-11-24 19:37:50|1700.65|1694.75|1700.56|1694.66|1700.65|1694.75|1700.52|1694.62|28
1732477080000|2024-11-24 19:38:00|1700.54|1694.64|1700.55|1694.65|1700.67|1694.77|1700.48|1694.58|28
1732477090000|2024-11-24 19:38:10|1700.5|1694.6|1700.44|1694.54|1700.59|1694.69|1700.33|1694.43|26
1732477100000|2024-11-24 19:38:20|1700.43|1694.53|1698.54|1692.64|1700.47|1694.57|1698.54|1692.64|32
1732477110000|2024-11-24 19:38:30|1698.51|1692.61|1695.55|1689.65|1698.51|1692.61|1695.55|1689.65|34
1732477120000|2024-11-24 19:38:40|1695.58|1689.68|1694.88|1688.98|1695.6|1689.7|1694.88|1688.98|23
1732477130000|2024-11-24 19:38:50|1694.83|1688.93|1694.12|1688.22|1694.83|1688.93|1693.43|1687.53|31
1732477140000|2024-11-24 19:39:00|1694|1688.1|1695.39|1689.49|1695.39|1689.49|1693.57|1687.67|36
1732477150000|2024-11-24 19:39:10|1695.42|1689.52|1696.46|1690.56|1696.56|1690.66|1695.42|1689.52|37
1732477160000|2024-11-24 19:39:20|1696.52|1690.62|1695.98|1690.08|1697.27|1691.37|1695.98|1690.08|34
1732477170000|2024-11-24 19:39:30|1695.95|1690.05|1695.52|1689.62|1696|1690.1|1695.46|1689.56|23
1732477180000|2024-11-24 19:39:40|1695.6|1689.7|1696.28|1690.38|1696.37|1690.47|1695.57|1689.67|23
1732477190000|2024-11-24 19:39:50|1696.43|1690.53|1696.5|1690.6|1696.59|1690.69|1696.41|1690.51|19
1732477200000|2024-11-24 19:40:00|1696.48|1690.58|1694.38|1688.48|1696.48|1690.58|1694.36|1688.46|36
1732477210000|2024-11-24 19:40:10|1694.06|1688.16|1694.38|1688.48|1694.66|1688.76|1693.43|1687.53|36
1732477220000|2024-11-24 19:40:20|1694.39|1688.49|1693.07|1687.17|1694.39|1688.49|1693.05|1687.15|31
1732477230000|2024-11-24 19:40:30|1693.03|1687.13|1692.82|1686.92|1693.43|1687.53|1692.08|1686.18|33
1732477240000|2024-11-24 19:40:40|1693.38|1687.48|1693.4|1687.5|1693.55|1687.65|1693.16|1687.26|22
1732477250000|2024-11-24 19:40:50|1693.31|1687.41|1692.53|1686.63|1693.31|1687.41|1692.13|1686.23|26
1732477260000|2024-11-24 19:41:00|1692.46|1686.56|1694.19|1688.29|1694.48|1688.58|1692.46|1686.56|38
1732477270000|2024-11-24 19:41:10|1694.26|1688.36|1694.05|1688.15|1694.5|1688.6|1693.43|1687.53|32
1732477280000|2024-11-24 19:41:20|1694.04|1688.14|1694.25|1688.35|1694.31|1688.41|1693.51|1687.61|25
1732477290000|2024-11-24 19:41:30|1694.26|1688.36|1694.52|1688.62|1694.53|1688.63|1694.13|1688.23|18
1732477300000|2024-11-24 19:41:40|1694.51|1688.61|1694.71|1688.81|1694.71|1688.81|1694.31|1688.41|29
1732477310000|2024-11-24 19:41:50|1694.81|1688.91|1696.54|1690.64|1696.57|1690.67|1694.81|1688.91|31
1732477320000|2024-11-24 19:42:00|1696.55|1690.65|1697.1|1691.2|1697.5|1691.6|1696.53|1690.63|26
1732477330000|2024-11-24 19:42:10|1697.28|1691.38|1697.51|1691.61|1697.51|1691.61|1697.02|1691.12|19
1732477340000|2024-11-24 19:42:20|1697.61|1691.71|1697.52|1691.62|1697.67|1691.77|1697.51|1691.61|24
1732477350000|2024-11-24 19:42:30|1697.53|1691.63|1697.53|1691.63|1697.58|1691.68|1697.37|1691.47|28
1732477360000|2024-11-24 19:42:40|1697.48|1691.58|1696.55|1690.65|1697.48|1691.58|1696.39|1690.49|24
1732477370000|2024-11-24 19:42:50|1696.52|1690.62|1696.53|1690.63|1696.53|1690.63|1696.22|1690.32|20
1732477380000|2024-11-24 19:43:00|1696.43|1690.53|1697.23|1691.33|1697.23|1691.33|1696.13|1690.23|23
1732477390000|2024-11-24 19:43:10|1697.33|1691.43|1697.6|1691.7|1697.6|1691.7|1697.16|1691.26|28
1732477400000|2024-11-24 19:43:20|1697.67|1691.77|1697.55|1691.65|1697.7|1691.8|1697.14|1691.24|25
1732477410000|2024-11-24 19:43:30|1697.52|1691.62|1696.57|1690.67|1697.62|1691.72|1696.51|1690.61|19
1732477420000|2024-11-24 19:43:40|1696.58|1690.68|1696.47|1690.57|1696.58|1690.68|1696.3|1690.4|24
1732477430000|2024-11-24 19:43:50|1696.39|1690.49|1695.56|1689.66|1696.51|1690.61|1695.5|1689.6|25
1732477440000|2024-11-24 19:44:00|1695.57|1689.67|1696.06|1690.16|1696.39|1690.49|1695.57|1689.67|22
1732477450000|2024-11-24 19:44:10|1695.98|1690.08|1696.38|1690.48|1696.4|1690.5|1695.52|1689.62|24
1732477460000|2024-11-24 19:44:20|1696.39|1690.49|1697.54|1691.64|1697.59|1691.69|1696.39|1690.49|26
1732477470000|2024-11-24 19:44:30|1697.55|1691.65|1697.13|1691.23|1697.55|1691.65|1697.1|1691.2|28
1732477480000|2024-11-24 19:44:40|1697.24|1691.34|1697.58|1691.68|1697.62|1691.72|1697.24|1691.34|20
1732477490000|2024-11-24 19:44:50|1697.55|1691.65|1698.02|1692.12|1698.02|1692.12|1697.52|1691.62|12
1732477500000|2024-11-24 19:45:00|1698.03|1692.13|1700.28|1694.38|1700.54|1694.64|1697.98|1692.08|31
1732477510000|2024-11-24 19:45:10|1700.26|1694.36|1700.33|1694.43|1700.57|1694.67|1700.2|1694.3|29
1732477520000|2024-11-24 19:45:20|1700.37|1694.47|1701.12|1695.22|1701.12|1695.22|1700.37|1694.47|25
1732477530000|2024-11-24 19:45:30|1701.09|1695.19|1701.39|1695.49|1701.42|1695.52|1701.09|1695.19|21
1732477540000|2024-11-24 19:45:40|1701.42|1695.52|1701.48|1695.58|1701.52|1695.62|1701.35|1695.45|23
1732477550000|2024-11-24 19:45:50|1701.46|1695.56|1700.1|1694.2|1701.48|1695.58|1700.02|1694.12|29
1732477560000|2024-11-24 19:46:00|1700.16|1694.26|1699.56|1693.66|1700.16|1694.26|1699.44|1693.54|33
1732477570000|2024-11-24 19:46:10|1699.61|1693.71|1698.57|1692.67|1699.61|1693.71|1698.41|1692.51|33
1732477580000|2024-11-24 19:46:20|1698.55|1692.65|1698.3|1692.4|1698.55|1692.65|1698.3|1692.4|16
1732477590000|2024-11-24 19:46:30|1698.29|1692.39|1697.39|1691.49|1698.29|1692.39|1697.23|1691.33|30
1732477600000|2024-11-24 19:46:40|1697.41|1691.51|1697.53|1691.63|1697.55|1691.65|1697.23|1691.33|23
1732477610000|2024-11-24 19:46:50|1697.51|1691.61|1697.22|1691.32|1697.51|1691.61|1697.2|1691.3|24
1732477620000|2024-11-24 19:47:00|1697.19|1691.29|1699.46|1693.56|1699.46|1693.56|1697.15|1691.25|31
1732477630000|2024-11-24 19:47:10|1699.47|1693.57|1699.53|1693.63|1700.5|1694.6|1698.59|1692.69|36
1732477640000|2024-11-24 19:47:20|1699.57|1693.67|1699.38|1693.48|1699.6|1693.7|1699.3|1693.4|30
1732477650000|2024-11-24 19:47:30|1699.35|1693.45|1701.24|1695.34|1701.24|1695.34|1699.28|1693.38|29
1732477660000|2024-11-24 19:47:40|1701.16|1695.26|1701.41|1695.51|1701.42|1695.52|1701.16|1695.26|28
1732477670000|2024-11-24 19:47:50|1701.42|1695.52|1702.1|1696.2|1702.39|1696.49|1701.42|1695.52|36
1732477680000|2024-11-24 19:48:00|1702.13|1696.23|1700.6|1694.7|1702.21|1696.31|1700.47|1694.57|29
1732477690000|2024-11-24 19:48:10|1700.55|1694.65|1702.25|1696.35|1702.29|1696.39|1700.55|1694.65|30
1732477700000|2024-11-24 19:48:20|1702.21|1696.31|1702.3|1696.4|1702.48|1696.58|1702.19|1696.29|28
1732477710000|2024-11-24 19:48:30|1702.42|1696.52|1702.29|1696.39|1703.14|1697.24|1702.29|1696.39|33
1732477720000|2024-11-24 19:48:40|1702.32|1696.42|1701.59|1695.69|1702.32|1696.42|1701.38|1695.48|27
1732477730000|2024-11-24 19:48:50|1701.57|1695.67|1702.47|1696.57|1702.5|1696.6|1701.47|1695.57|33
1732477740000|2024-11-24 19:49:00|1702.5|1696.6|1702.39|1696.49|1702.54|1696.64|1702.34|1696.44|23
1732477750000|2024-11-24 19:49:10|1702.42|1696.52|1704.47|1698.57|1704.47|1698.57|1702.35|1696.45|28
1732477760000|2024-11-24 19:49:20|1704.51|1698.61|1704.5|1698.6|1704.51|1698.61|1704.2|1698.3|27
1732477770000|2024-11-24 19:49:30|1704.52|1698.62|1704.28|1698.38|1705.1|1699.2|1703.39|1697.49|37
1732477780000|2024-11-24 19:49:40|1704.33|1698.43|1704.57|1698.67|1704.62|1698.72|1704.23|1698.33|27
1732477790000|2024-11-24 19:49:50|1704.6|1698.7|1704.55|1698.65|1704.6|1698.7|1704.51|1698.61|18
1732477800000|2024-11-24 19:50:00|1704.46|1698.56|1704.24|1698.34|1704.53|1698.63|1703.35|1697.45|27
1732477810000|2024-11-24 19:50:10|1704.14|1698.24|1705.34|1699.44|1705.39|1699.49|1704.09|1698.19|31
1732477820000|2024-11-24 19:50:20|1705.35|1699.45|1703.69|1697.79|1705.51|1699.61|1703.69|1697.79|25
1732477830000|2024-11-24 19:50:30|1703.7|1697.8|1703.36|1697.46|1704|1698.1|1703.18|1697.28|28
1732477840000|2024-11-24 19:50:40|1703.29|1697.39|1703.74|1697.84|1704.13|1698.23|1703.22|1697.32|24
1732477850000|2024-11-24 19:50:50|1703.46|1697.56|1704.34|1698.44|1704.34|1698.44|1703.4|1697.5|27
1732477860000|2024-11-24 19:51:00|1704.27|1698.37|1704.33|1698.43|1704.48|1698.58|1704.02|1698.12|29
1732477870000|2024-11-24 19:51:10|1704.28|1698.38|1703.43|1697.53|1704.28|1698.38|1703.37|1697.47|30
1732477880000|2024-11-24 19:51:20|1703.44|1697.54|1704.46|1698.56|1704.46|1698.56|1703.33|1697.43|28
1732477890000|2024-11-24 19:51:30|1704.52|1698.62|1704.21|1698.31|1705.22|1699.32|1704.2|1698.3|29
1732477900000|2024-11-24 19:51:40|1704.22|1698.32|1703.04|1697.14|1704.3|1698.4|1702.38|1696.48|25
1732477910000|2024-11-24 19:51:50|1703.28|1697.38|1703.47|1697.57|1703.57|1697.67|1702.5|1696.6|30
1732477920000|2024-11-24 19:52:00|1703.51|1697.61|1703.55|1697.65|1704.03|1698.13|1702.97|1697.07|27
1732477930000|2024-11-24 19:52:10|1703.68|1697.78|1704.43|1698.53|1704.43|1698.53|1703.67|1697.77|27
1732477940000|2024-11-24 19:52:20|1704.52|1698.62|1702.67|1696.77|1704.52|1698.62|1702.63|1696.73|23
1732477950000|2024-11-24 19:52:30|1702.59|1696.69|1702.63|1696.73|1702.79|1696.89|1702.46|1696.56|21
1732477960000|2024-11-24 19:52:40|1702.6|1696.7|1702.56|1696.66|1702.74|1696.84|1701.7|1695.8|25
1732477970000|2024-11-24 19:52:50|1702.55|1696.65|1702.89|1696.99|1703.06|1697.16|1702.55|1696.65|26
1732477980000|2024-11-24 19:53:00|1702.86|1696.96|1702.03|1696.13|1702.86|1696.96|1701.97|1696.07|29
1732477990000|2024-11-24 19:53:10|1701.94|1696.04|1701.69|1695.79|1702.13|1696.23|1701.67|1695.77|32
1732478000000|2024-11-24 19:53:20|1701.8|1695.9|1701.78|1695.88|1701.85|1695.95|1701.66|1695.76|25
1732478010000|2024-11-24 19:53:30|1701.7|1695.8|1700.6|1694.7|1701.85|1695.95|1700.6|1694.7|19
1732478020000|2024-11-24 19:53:40|1700.63|1694.73|1701.14|1695.24|1701.14|1695.24|1700.62|1694.72|13
1732478030000|2024-11-24 19:53:50|1701.12|1695.22|1702.18|1696.28|1702.86|1696.96|1701.12|1695.22|29
1732478040000|2024-11-24 19:54:00|1702.7|1696.8|1704.48|1698.58|1704.55|1698.65|1702.7|1696.8|35
1732478050000|2024-11-24 19:54:10|1704.55|1698.65|1704.82|1698.92|1704.95|1699.05|1704.51|1698.61|23
1732478060000|2024-11-24 19:54:20|1704.95|1699.05|1704.18|1698.28|1704.99|1699.09|1703.86|1697.96|27
1732478070000|2024-11-24 19:54:30|1704.57|1698.67|1703.64|1697.74|1704.68|1698.78|1703.51|1697.61|29
1732478080000|2024-11-24 19:54:40|1703.79|1697.89|1703.79|1697.89|1704.02|1698.12|1703.67|1697.77|23
1732478090000|2024-11-24 19:54:50|1703.97|1698.07|1703.67|1697.77|1703.97|1698.07|1703.67|1697.77|12
1732478100000|2024-11-24 19:55:00|1703.69|1697.79|1703.94|1698.04|1703.97|1698.07|1703.68|1697.78|25
1732478110000|2024-11-24 19:55:10|1703.82|1697.92|1704.14|1698.24|1704.14|1698.24|1703.63|1697.73|26
1732478120000|2024-11-24 19:55:20|1704.1|1698.2|1704.04|1698.14|1704.14|1698.24|1703.56|1697.66|24
1732478130000|2024-11-24 19:55:30|1704.05|1698.15|1704.05|1698.15|1704.14|1698.24|1703.82|1697.92|26
1732478140000|2024-11-24 19:55:40|1704.03|1698.13|1703.69|1697.79|1704.14|1698.24|1703.66|1697.76|24
1732478150000|2024-11-24 19:55:50|1703.87|1697.97|1704.79|1698.89|1704.99|1699.09|1703.87|1697.97|28
1732478160000|2024-11-24 19:56:00|1704.63|1698.73|1704.62|1698.72|1704.75|1698.85|1704.47|1698.57|28
1732478170000|2024-11-24 19:56:10|1704.63|1698.73|1704.48|1698.58|1704.76|1698.86|1704.48|1698.58|22
1732478180000|2024-11-24 19:56:20|1704.49|1698.59|1703.67|1697.77|1704.63|1698.73|1703.67|1697.77|25
1732478190000|2024-11-24 19:56:30|1703.61|1697.71|1704.86|1698.96|1705.02|1699.12|1703.61|1697.71|27
1732478200000|2024-11-24 19:56:40|1704.97|1699.07|1705.7|1699.8|1705.94|1700.04|1704.86|1698.96|31
1732478210000|2024-11-24 19:56:50|1705.64|1699.74|1705.55|1699.65|1705.7|1699.8|1705.55|1699.65|25
1732478220000|2024-11-24 19:57:00|1705.63|1699.73|1705.64|1699.74|1705.78|1699.88|1705.05|1699.15|26
1732478230000|2024-11-24 19:57:10|1705.63|1699.73|1705.86|1699.96|1705.97|1700.07|1705.47|1699.57|26
1732478240000|2024-11-24 19:57:20|1706.02|1700.12|1706.82|1700.92|1707.14|1701.24|1706.02|1700.12|18
1732478250000|2024-11-24 19:57:30|1706.7|1700.8|1706.48|1700.58|1706.77|1700.87|1705.74|1699.84|24
1732478260000|2024-11-24 19:57:40|1706.49|1700.59|1706.79|1700.89|1706.86|1700.96|1706.47|1700.57|22
1732478270000|2024-11-24 19:57:50|1706.81|1700.91|1706.84|1700.94|1707.54|1701.64|1706.79|1700.89|25
1732478280000|2024-11-24 19:58:00|1706.78|1700.88|1706.97|1701.07|1706.97|1701.07|1706.63|1700.73|28
1732478290000|2024-11-24 19:58:10|1706.82|1700.92|1707.38|1701.48|1707.54|1701.64|1706.81|1700.91|19
1732478300000|2024-11-24 19:58:20|1706.94|1701.04|1707.36|1701.46|1707.74|1701.84|1706.94|1701.04|23
1732478310000|2024-11-24 19:58:30|1707.02|1701.12|1706.88|1700.98|1707.57|1701.67|1706.88|1700.98|19
1732478320000|2024-11-24 19:58:40|1706.89|1700.99|1707.47|1701.57|1707.64|1701.74|1706.77|1700.87|32
1732478330000|2024-11-24 19:58:50|1707.33|1701.43|1706.53|1700.63|1707.33|1701.43|1706.53|1700.63|30
1732478340000|2024-11-24 19:59:00|1706.35|1700.45|1705.61|1699.71|1706.35|1700.45|1705.55|1699.65|23
1732478350000|2024-11-24 19:59:10|1705.62|1699.72|1705.57|1699.67|1706.02|1700.12|1705.51|1699.61|28
1732478360000|2024-11-24 19:59:20|1705.61|1699.71|1704.66|1698.76|1705.61|1699.71|1704.66|1698.76|17
1732478370000|2024-11-24 19:59:30|1704.67|1698.77|1704.67|1698.77|1704.69|1698.79|1704.66|1698.76|19
1732478380000|2024-11-24 19:59:40|1704.66|1698.76|1704.1|1698.2|1704.66|1698.76|1703.79|1697.89|28
1732478390000|2024-11-24 19:59:50|1704.13|1698.23|1703.7|1697.8|1704.63|1698.73|1703.61|1697.71|17
1732478400000|2024-11-24 20:00:00|1703.62|1697.72|1701.62|1695.72|1703.62|1697.72|1701.23|1695.33|32
1732478410000|2024-11-24 20:00:10|1701.63|1695.73|1700.61|1694.71|1701.65|1695.75|1700.61|1694.71|20
1732478420000|2024-11-24 20:00:20|1700.6|1694.7|1697.78|1691.88|1700.64|1694.74|1697.62|1691.72|34
1732478430000|2024-11-24 20:00:30|1697.8|1691.9|1699.7|1693.8|1700.13|1694.23|1697.51|1691.61|33
1732478440000|2024-11-24 20:00:40|1699.64|1693.74|1701.87|1695.97|1701.87|1695.97|1699.51|1693.61|29
1732478450000|2024-11-24 20:00:50|1701.92|1696.02|1701.68|1695.78|1702.04|1696.14|1701.39|1695.49|31
1732478460000|2024-11-24 20:01:00|1701.66|1695.76|1700.47|1694.57|1702.4|1696.5|1700.05|1694.15|39
1732478470000|2024-11-24 20:01:10|1700.56|1694.66|1701.09|1695.19|1701.17|1695.27|1699.53|1693.63|34
1732478480000|2024-11-24 20:01:20|1701.07|1695.17|1700.09|1694.19|1701.13|1695.23|1699.84|1693.94|31
1732478490000|2024-11-24 20:01:30|1700.13|1694.23|1702.62|1696.72|1702.62|1696.72|1699.63|1693.73|34
1732478500000|2024-11-24 20:01:40|1703.13|1697.23|1703.07|1697.17|1703.61|1697.71|1702.62|1696.72|32
1732478510000|2024-11-24 20:01:50|1703.62|1697.72|1704.15|1698.25|1704.16|1698.26|1703.55|1697.65|29
1732478520000|2024-11-24 20:02:00|1704.12|1698.22|1704.37|1698.47|1704.86|1698.96|1703.79|1697.89|30
1732478530000|2024-11-24 20:02:10|1704.62|1698.72|1705.78|1699.88|1705.78|1699.88|1704.62|1698.72|29
1732478540000|2024-11-24 20:02:20|1706.14|1700.24|1706.1|1700.2|1706.17|1700.27|1705.78|1699.88|31
1732478550000|2024-11-24 20:02:30|1706.13|1700.23|1706.61|1700.71|1706.64|1700.74|1706.09|1700.19|14
1732478560000|2024-11-24 20:02:40|1706.6|1700.7|1707.1|1701.2|1707.1|1701.2|1706.52|1700.62|22
1732478570000|2024-11-24 20:02:50|1707.14|1701.24|1709.15|1703.25|1709.16|1703.26|1707.06|1701.16|31
1732478580000|2024-11-24 20:03:00|1709.16|1703.26|1709.13|1703.23|1709.16|1703.26|1708.63|1702.73|31
1732478590000|2024-11-24 20:03:10|1709.6|1703.7|1709.79|1703.89|1709.79|1703.89|1709.55|1703.65|18
1732478600000|2024-11-24 20:03:20|1709.7|1703.8|1709.62|1703.72|1709.99|1704.09|1709.61|1703.71|15
1732478610000|2024-11-24 20:03:30|1709.61|1703.71|1708.05|1702.15|1709.61|1703.71|1707.34|1701.44|34
1732478620000|2024-11-24 20:03:40|1708.13|1702.23|1708.79|1702.89|1708.94|1703.04|1707.97|1702.07|30
1732478630000|2024-11-24 20:03:50|1708.81|1702.91|1708.05|1702.15|1708.81|1702.91|1707.82|1701.92|31
1732478640000|2024-11-24 20:04:00|1708.1|1702.2|1707.62|1701.72|1708.64|1702.74|1707.62|1701.72|32
1732478650000|2024-11-24 20:04:10|1707.59|1701.69|1708.67|1702.77|1708.67|1702.77|1707.58|1701.68|29
1732478660000|2024-11-24 20:04:20|1708.69|1702.79|1709.04|1703.14|1709.14|1703.24|1708.68|1702.78|34
1732478670000|2024-11-24 20:04:30|1709.05|1703.15|1709.62|1703.72|1709.64|1703.74|1708.98|1703.08|27
1732478680000|2024-11-24 20:04:40|1709.55|1703.65|1709.63|1703.73|1709.82|1703.92|1709.51|1703.61|20
1732478690000|2024-11-24 20:04:50|1709.61|1703.71|1709.86|1703.96|1709.86|1703.96|1708.97|1703.07|29
1732478700000|2024-11-24 20:05:00|1709.82|1703.92|1710.09|1704.19|1710.6|1704.7|1709.81|1703.91|31
1732478710000|2024-11-24 20:05:10|1710.46|1704.56|1711.57|1705.67|1711.74|1705.84|1710.44|1704.54|27
1732478720000|2024-11-24 20:05:20|1711.69|1705.79|1711.14|1705.24|1711.79|1705.89|1711.03|1705.13|32
1732478730000|2024-11-24 20:05:30|1711.51|1705.61|1711.47|1705.57|1711.79|1705.89|1711.45|1705.55|25
1732478740000|2024-11-24 20:05:40|1710.78|1704.88|1709.62|1703.72|1710.81|1704.91|1709.57|1703.67|33
1732478750000|2024-11-24 20:05:50|1709.69|1703.79|1709.14|1703.24|1710.02|1704.12|1708.82|1702.92|28
1732478760000|2024-11-24 20:06:00|1709.1|1703.2|1708.94|1703.04|1709.1|1703.2|1708.41|1702.51|27
1732478770000|2024-11-24 20:06:10|1709.05|1703.15|1710.62|1704.72|1710.65|1704.75|1709.05|1703.15|32
1732478780000|2024-11-24 20:06:20|1710.57|1704.67|1710.56|1704.66|1710.72|1704.82|1710.51|1704.61|28
1732478790000|2024-11-24 20:06:30|1710.55|1704.65|1710.78|1704.88|1711.08|1705.18|1710.55|1704.65|24
1732478800000|2024-11-24 20:06:40|1710.79|1704.89|1710.55|1704.65|1711.1|1705.2|1710.55|1704.65|25
1732478810000|2024-11-24 20:06:50|1710.56|1704.66|1710.81|1704.91|1710.91|1705.01|1710.55|1704.65|18
1732478820000|2024-11-24 20:07:00|1710.97|1705.07|1711.69|1705.79|1711.69|1705.79|1710.67|1704.77|31
1732478830000|2024-11-24 20:07:10|1711.68|1705.78|1711.55|1705.65|1711.99|1706.09|1711.51|1705.61|26
1732478840000|2024-11-24 20:07:20|1711.56|1705.66|1711.9|1706|1711.9|1706|1710.9|1705|25
1732478850000|2024-11-24 20:07:30|1711.86|1705.96|1711.82|1705.92|1712.51|1706.61|1711.55|1705.65|26
1732478860000|2024-11-24 20:07:40|1711.81|1705.91|1712.57|1706.67|1712.79|1706.89|1711.81|1705.91|23
1732478870000|2024-11-24 20:07:50|1712.56|1706.66|1712.61|1706.71|1712.79|1706.89|1712.55|1706.65|18
1732478880000|2024-11-24 20:08:00|1712.6|1706.7|1712.18|1706.28|1712.66|1706.76|1711.49|1705.59|29
1732478890000|2024-11-24 20:08:10|1712.15|1706.25|1712.99|1707.09|1712.99|1707.09|1712.15|1706.25|24
1732478900000|2024-11-24 20:08:20|1712.95|1707.05|1713.5|1707.6|1713.5|1707.6|1712.95|1707.05|8
1732478910000|2024-11-24 20:08:30|1713.48|1707.58|1713.5|1707.6|1713.5|1707.6|1712.68|1706.78|16
1732478920000|2024-11-24 20:08:40|1713.48|1707.58|1713.4|1707.5|1713.5|1707.6|1712.81|1706.91|13
1732478930000|2024-11-24 20:08:50|1713.5|1707.6|1713.36|1707.46|1713.5|1707.6|1713.01|1707.11|9
1732478940000|2024-11-24 20:09:00|1713.34|1707.44|1713.01|1707.11|1713.34|1707.44|1713.01|1707.11|32
1732478950000|2024-11-24 20:09:10|1712.81|1706.91|1712.44|1706.54|1713.04|1707.14|1712.38|1706.48|29
1732478960000|2024-11-24 20:09:20|1712.4|1706.5|1713.38|1707.48|1713.41|1707.51|1712.33|1706.43|24
1732478970000|2024-11-24 20:09:30|1713.44|1707.54|1713.41|1707.51|1714.03|1708.13|1713.38|1707.48|29
1732478980000|2024-11-24 20:09:40|1713.43|1707.53|1713.16|1707.26|1713.43|1707.53|1713.08|1707.18|23
1732478990000|2024-11-24 20:09:50|1713.19|1707.29|1713.2|1707.3|1713.33|1707.43|1713.19|1707.29|18
1732479000000|2024-11-24 20:10:00|1713.18|1707.28|1712.29|1706.39|1713.18|1707.28|1710.57|1704.67|33
1732479010000|2024-11-24 20:10:10|1712.31|1706.41|1713.38|1707.48|1713.49|1707.59|1712.31|1706.41|30
1732479020000|2024-11-24 20:10:20|1713.28|1707.38|1713.81|1707.91|1714.15|1708.25|1713.19|1707.29|36
1732479030000|2024-11-24 20:10:30|1713.51|1707.61|1713.16|1707.26|1714.19|1708.29|1713.04|1707.14|27
1732479040000|2024-11-24 20:10:40|1713.13|1707.23|1712.4|1706.5|1713.27|1707.37|1712.31|1706.41|28
1732479050000|2024-11-24 20:10:50|1712.36|1706.46|1711.54|1705.64|1712.36|1706.46|1711.26|1705.36|32
1732479060000|2024-11-24 20:11:00|1711.56|1705.66|1711.38|1705.48|1711.56|1705.66|1711.05|1705.15|29
1732479070000|2024-11-24 20:11:10|1711.47|1705.57|1710.36|1704.46|1711.5|1705.6|1710.36|1704.46|33
1732479080000|2024-11-24 20:11:20|1710.42|1704.52|1709.28|1703.38|1710.92|1705.02|1709.28|1703.38|33
1732479090000|2024-11-24 20:11:30|1709.33|1703.43|1710.97|1705.07|1710.97|1705.07|1709.16|1703.26|29
1732479100000|2024-11-24 20:11:40|1711.33|1705.43|1712.22|1706.32|1712.3|1706.4|1710.54|1704.64|28
1732479110000|2024-11-24 20:11:50|1711.54|1705.64|1711.58|1705.68|1712.32|1706.42|1711.5|1705.6|33
1732479120000|2024-11-24 20:12:00|1711.56|1705.66|1711.36|1705.46|1712.04|1706.14|1711.24|1705.34|31
1732479130000|2024-11-24 20:12:10|1711.34|1705.44|1713.44|1707.54|1713.47|1707.57|1711.34|1705.44|31
1732479140000|2024-11-24 20:12:20|1713.42|1707.52|1713.41|1707.51|1713.46|1707.56|1713.29|1707.39|24
1732479150000|2024-11-24 20:12:30|1713.43|1707.53|1714.23|1708.33|1714.23|1708.33|1713.37|1707.47|18
1732479160000|2024-11-24 20:12:40|1714.36|1708.46|1715.35|1709.45|1715.35|1709.45|1714.27|1708.37|25
1732479170000|2024-11-24 20:12:50|1715.3|1709.4|1716.25|1710.35|1716.25|1710.35|1715.29|1709.39|13
1732479180000|2024-11-24 20:13:00|1716.27|1710.37|1716.29|1710.39|1716.29|1710.39|1715.62|1709.72|8
1732479190000|2024-11-24 20:13:10|1716.28|1710.38|1717.44|1711.54|1717.5|1711.6|1716.28|1710.38|20
1732479200000|2024-11-24 20:13:20|1717.45|1711.55|1717.91|1712.01|1718.46|1712.56|1717.42|1711.52|31
1732479210000|2024-11-24 20:13:30|1717.53|1711.63|1719.44|1713.54|1719.44|1713.54|1717.39|1711.49|28
1732479220000|2024-11-24 20:13:40|1719.41|1713.51|1718.45|1712.55|1719.41|1713.51|1717.57|1711.67|32
1732479230000|2024-11-24 20:13:50|1718.43|1712.53|1719.41|1713.51|1719.5|1713.6|1718.41|1712.51|29
1732479240000|2024-11-24 20:14:00|1719.4|1713.5|1719.36|1713.46|1719.46|1713.56|1718.54|1712.64|30
1732479250000|2024-11-24 20:14:10|1719.38|1713.48|1719.76|1713.86|1719.76|1713.86|1719.38|1713.48|30
1732479260000|2024-11-24 20:14:20|1719.56|1713.66|1719.44|1713.54|1719.61|1713.71|1719.44|1713.54|23
1732479270000|2024-11-24 20:14:30|1719.46|1713.56|1719.4|1713.5|1719.48|1713.58|1719.4|1713.5|22
1732479280000|2024-11-24 20:14:40|1719.43|1713.53|1719.49|1713.59|1719.65|1713.75|1719.43|1713.53|15
1732479290000|2024-11-24 20:14:50|1719.47|1713.57|1720.29|1714.39|1720.37|1714.47|1719.47|1713.57|15
1732479300000|2024-11-24 20:15:00|1720.3|1714.4|1717.86|1711.96|1720.3|1714.4|1717.55|1711.65|36
1732479310000|2024-11-24 20:15:10|1718.37|1712.47|1720.29|1714.39|1720.47|1714.57|1718.37|1712.47|33
1732479320000|2024-11-24 20:15:20|1720.31|1714.41|1720.4|1714.5|1720.55|1714.65|1720.31|1714.41|31
1732479330000|2024-11-24 20:15:30|1720.37|1714.47|1720.41|1714.51|1721.2|1715.3|1719.45|1713.55|37
1732479340000|2024-11-24 20:15:40|1720.98|1715.08|1718.5|1712.6|1721.38|1715.48|1718.45|1712.55|36
1732479350000|2024-11-24 20:15:50|1718.55|1712.65|1718.58|1712.68|1719.2|1713.3|1718.55|1712.65|29
1732479360000|2024-11-24 20:16:00|1718.67|1712.77|1718.51|1712.61|1719.36|1713.46|1718.51|1712.61|34
1732479370000|2024-11-24 20:16:10|1718.56|1712.66|1718.4|1712.5|1718.57|1712.67|1718.34|1712.44|33
1732479380000|2024-11-24 20:16:20|1718.43|1712.53|1719.39|1713.49|1719.48|1713.58|1718.43|1712.53|35
1732479390000|2024-11-24 20:16:30|1719.34|1713.44|1717.6|1711.7|1719.56|1713.66|1717.57|1711.67|34
1732479400000|2024-11-24 20:16:40|1717.58|1711.68|1717.61|1711.71|1718.36|1712.46|1717.57|1711.67|37
1732479410000|2024-11-24 20:16:50|1717.58|1711.68|1719.52|1713.62|1719.52|1713.62|1717.57|1711.67|31
1732479420000|2024-11-24 20:17:00|1719.53|1713.63|1718.85|1712.95|1719.57|1713.67|1718.85|1712.95|25
1732479430000|2024-11-24 20:17:10|1718.66|1712.76|1720.16|1714.26|1720.34|1714.44|1718.45|1712.55|34
1732479440000|2024-11-24 20:17:20|1720.17|1714.27|1719.53|1713.63|1720.26|1714.36|1719.49|1713.59|25
1732479450000|2024-11-24 20:17:30|1719.44|1713.54|1716.51|1710.61|1719.44|1713.54|1716.51|1710.61|34
1732479460000|2024-11-24 20:17:40|1716.61|1710.71|1717.54|1711.64|1717.6|1711.7|1716.57|1710.67|33
1732479470000|2024-11-24 20:17:50|1717.52|1711.62|1718.57|1712.67|1718.57|1712.67|1717.47|1711.57|34
1732479480000|2024-11-24 20:18:00|1718.54|1712.64|1717.51|1711.61|1718.54|1712.64|1717.51|1711.61|22
1732479490000|2024-11-24 20:18:10|1717.54|1711.64|1717.57|1711.67|1718.38|1712.48|1717.5|1711.6|32
1732479500000|2024-11-24 20:18:20|1717.54|1711.64|1718.34|1712.44|1718.34|1712.44|1716.43|1710.53|32
1732479510000|2024-11-24 20:18:30|1718.28|1712.38|1718.21|1712.31|1718.34|1712.44|1717.52|1711.62|31
1732479520000|2024-11-24 20:18:40|1718.05|1712.15|1717.43|1711.53|1718.05|1712.15|1717.34|1711.44|32
1732479530000|2024-11-24 20:18:50|1717.39|1711.49|1717.53|1711.63|1718.4|1712.5|1717.39|1711.49|32
1732479540000|2024-11-24 20:19:00|1717.52|1711.62|1718.44|1712.54|1718.44|1712.54|1717.33|1711.43|29
1732479550000|2024-11-24 20:19:10|1718.45|1712.55|1718.55|1712.65|1719.54|1713.64|1718.45|1712.55|32
1732479560000|2024-11-24 20:19:20|1718.49|1712.59|1720.42|1714.52|1720.52|1714.62|1718.49|1712.59|34
1732479570000|2024-11-24 20:19:30|1720.38|1714.48|1721.17|1715.27|1721.4|1715.5|1720.19|1714.29|32
1732479580000|2024-11-24 20:19:40|1721.12|1715.22|1721.43|1715.53|1721.43|1715.53|1721.12|1715.22|26
1732479590000|2024-11-24 20:19:50|1721.42|1715.52|1722.33|1716.43|1722.4|1716.5|1721.42|1715.52|21
1732479600000|2024-11-24 20:20:00|1722.32|1716.42|1723.15|1717.25|1723.25|1717.35|1722.1|1716.2|31
1732479610000|2024-11-24 20:20:10|1723.13|1717.23|1722.3|1716.4|1723.48|1717.58|1722.3|1716.4|27
1732479620000|2024-11-24 20:20:20|1722.38|1716.48|1724.19|1718.29|1724.29|1718.39|1722.38|1716.48|26
1732479630000|2024-11-24 20:20:30|1724.25|1718.35|1722.54|1716.64|1724.33|1718.43|1722.54|1716.64|30
1732479640000|2024-11-24 20:20:40|1722.57|1716.67|1723.42|1717.52|1723.49|1717.59|1722.54|1716.64|31
1732479650000|2024-11-24 20:20:50|1723.53|1717.63|1724.22|1718.32|1724.26|1718.36|1723.53|1717.63|15
1732479660000|2024-11-24 20:21:00|1724.2|1718.3|1723.56|1717.66|1724.81|1718.91|1723.56|1717.66|33
1732479670000|2024-11-24 20:21:10|1723.55|1717.65|1723.23|1717.33|1723.55|1717.65|1722.96|1717.06|27
1732479680000|2024-11-24 20:21:20|1722.93|1717.03|1720.56|1714.66|1722.95|1717.05|1720.56|1714.66|27
1732479690000|2024-11-24 20:21:30|1720.49|1714.59|1721.27|1715.37|1721.34|1715.44|1720.3|1714.4|32
1732479700000|2024-11-24 20:21:40|1721.22|1715.32|1720.42|1714.52|1721.22|1715.32|1720.42|1714.52|29
1732479710000|2024-11-24 20:21:50|1720.44|1714.54|1720.3|1714.4|1721.21|1715.31|1720.3|1714.4|29
1732479720000|2024-11-24 20:22:00|1720.44|1714.54|1720.1|1714.2|1720.51|1714.61|1720.1|1714.2|30
1732479730000|2024-11-24 20:22:10|1720.13|1714.23|1718.52|1712.62|1720.13|1714.23|1718.52|1712.62|24
1732479740000|2024-11-24 20:22:20|1718.91|1713.01|1717.45|1711.55|1719.31|1713.41|1717.45|1711.55|29
1732479750000|2024-11-24 20:22:30|1717.47|1711.57|1717.19|1711.29|1717.5|1711.6|1716.48|1710.58|36
1732479760000|2024-11-24 20:22:40|1717.27|1711.37|1716.53|1710.63|1717.5|1711.6|1716.47|1710.57|26
1732479770000|2024-11-24 20:22:50|1716.54|1710.64|1717.39|1711.49|1717.45|1711.55|1716.46|1710.56|29
1732479780000|2024-11-24 20:23:00|1717.36|1711.46|1717.3|1711.4|1717.51|1711.61|1717.27|1711.37|32
1732479790000|2024-11-24 20:23:10|1717.32|1711.42|1716.47|1710.57|1717.46|1711.56|1716.46|1710.56|23
1732479800000|2024-11-24 20:23:20|1716.45|1710.55|1717.24|1711.34|1717.32|1711.42|1716.41|1710.51|30
1732479810000|2024-11-24 20:23:30|1717.16|1711.26|1715.41|1709.51|1717.26|1711.36|1715.41|1709.51|24
1732479820000|2024-11-24 20:23:40|1715.35|1709.45|1715.5|1709.6|1715.56|1709.66|1715.27|1709.37|18
1732479830000|2024-11-24 20:23:50|1715.48|1709.58|1713.54|1707.64|1715.48|1709.58|1713.53|1707.63|21
1732479840000|2024-11-24 20:24:00|1713.53|1707.63|1714.16|1708.26|1714.3|1708.4|1713.47|1707.57|26
1732479850000|2024-11-24 20:24:10|1714.28|1708.38|1715.39|1709.49|1715.43|1709.53|1714.28|1708.38|32
1732479860000|2024-11-24 20:24:20|1715.54|1709.64|1714.63|1708.73|1715.98|1710.08|1714.55|1708.65|29
1732479870000|2024-11-24 20:24:30|1714.62|1708.72|1714.26|1708.36|1715.19|1709.29|1714.26|1708.36|32
1732479880000|2024-11-24 20:24:40|1714.1|1708.2|1714.62|1708.72|1714.62|1708.72|1713.66|1707.76|30
1732479890000|2024-11-24 20:24:50|1715.08|1709.18|1714.55|1708.65|1715.39|1709.49|1714.55|1708.65|30
1732479900000|2024-11-24 20:25:00|1714.58|1708.68|1715.38|1709.48|1715.45|1709.55|1714.41|1708.51|37
1732479910000|2024-11-24 20:25:10|1715.35|1709.45|1715.51|1709.61|1715.51|1709.61|1715.09|1709.19|31
1732479920000|2024-11-24 20:25:20|1715.61|1709.71|1715.52|1709.62|1716.35|1710.45|1715.37|1709.47|31
1732479930000|2024-11-24 20:25:30|1715.5|1709.6|1717.36|1711.46|1717.47|1711.57|1715.5|1709.6|31
1732479940000|2024-11-24 20:25:40|1717.38|1711.48|1717.48|1711.58|1717.51|1711.61|1717.22|1711.32|32
1732479950000|2024-11-24 20:25:50|1717.5|1711.6|1717.43|1711.53|1718.21|1712.31|1717.02|1711.12|28
1732479960000|2024-11-24 20:26:00|1717.41|1711.51|1717.47|1711.57|1718.18|1712.28|1717.33|1711.43|31
1732479970000|2024-11-24 20:26:10|1717.46|1711.56|1718.35|1712.45|1718.4|1712.5|1716.95|1711.05|30
1732479980000|2024-11-24 20:26:20|1718.26|1712.36|1718.17|1712.27|1718.4|1712.5|1717.93|1712.03|26
1732479990000|2024-11-24 20:26:30|1718.19|1712.29|1717.31|1711.41|1718.56|1712.66|1717.29|1711.39|34
1732480000000|2024-11-24 20:26:40|1717.33|1711.43|1718.5|1712.6|1719.07|1713.17|1717.29|1711.39|35
1732480010000|2024-11-24 20:26:50|1718.91|1713.01|1718.16|1712.26|1718.95|1713.05|1717.12|1711.22|33
1732480020000|2024-11-24 20:27:00|1718.13|1712.23|1717.3|1711.4|1718.17|1712.27|1717.27|1711.37|32
1732480030000|2024-11-24 20:27:10|1717.18|1711.28|1717.33|1711.43|1717.73|1711.83|1717.13|1711.23|30
1732480040000|2024-11-24 20:27:20|1717.42|1711.52|1719.3|1713.4|1719.36|1713.46|1717.41|1711.51|28
1732480050000|2024-11-24 20:27:30|1719.33|1713.43|1718.48|1712.58|1719.34|1713.44|1718.46|1712.56|28
1732480060000|2024-11-24 20:27:40|1718.6|1712.7|1719.29|1713.39|1719.3|1713.4|1718.5|1712.6|28
1732480070000|2024-11-24 20:27:50|1719.32|1713.42|1720.91|1715.01|1720.94|1715.04|1719.32|1713.42|15
1732480080000|2024-11-24 20:28:00|1720.94|1715.04|1721.14|1715.24|1721.34|1715.44|1720.33|1714.43|32
1732480090000|2024-11-24 20:28:10|1721.08|1715.18|1722.15|1716.25|1722.31|1716.41|1721.08|1715.18|33
1732480100000|2024-11-24 20:28:20|1722.17|1716.27|1724.36|1718.46|1724.36|1718.46|1721.87|1715.97|29
1732480110000|2024-11-24 20:28:30|1724.33|1718.43|1724.36|1718.46|1724.79|1718.89|1723.84|1717.94|28
1732480120000|2024-11-24 20:28:40|1724.33|1718.43|1725.15|1719.25|1725.24|1719.34|1724.33|1718.43|29
1732480130000|2024-11-24 20:28:50|1725.18|1719.28|1724.49|1718.59|1725.24|1719.34|1724.39|1718.49|24
1732480140000|2024-11-24 20:29:00|1724.52|1718.62|1723.96|1718.06|1724.52|1718.62|1723.96|1718.06|25
1732480150000|2024-11-24 20:29:10|1723.84|1717.94|1724.07|1718.17|1724.11|1718.21|1723.48|1717.58|26
1732480160000|2024-11-24 20:29:20|1724.08|1718.18|1723.39|1717.49|1724.16|1718.26|1723.36|1717.46|28
1732480170000|2024-11-24 20:29:30|1723.42|1717.52|1723.44|1717.54|1724.34|1718.44|1723.42|1717.52|31
1732480180000|2024-11-24 20:29:40|1723.46|1717.56|1724.27|1718.37|1724.27|1718.37|1723.33|1717.43|30
1732480190000|2024-11-24 20:29:50|1724.31|1718.41|1724.51|1718.61|1724.54|1718.64|1724.26|1718.36|28
1732480200000|2024-11-24 20:30:00|1724.46|1718.56|1722.54|1716.64|1724.5|1718.6|1722.33|1716.43|35
1732480210000|2024-11-24 20:30:10|1722.73|1716.83|1721.51|1715.61|1723.03|1717.13|1721.29|1715.39|37
1732480220000|2024-11-24 20:30:20|1721.41|1715.51|1723.71|1717.81|1724.37|1718.47|1721.35|1715.45|39
1732480230000|2024-11-24 20:30:30|1723.88|1717.98|1725.38|1719.48|1725.38|1719.48|1723.8|1717.9|29
1732480240000|2024-11-24 20:30:40|1725.4|1719.5|1725.46|1719.56|1725.99|1720.09|1725.4|1719.5|29
1732480250000|2024-11-24 20:30:50|1725.45|1719.55|1725.5|1719.6|1725.51|1719.61|1725.37|1719.47|18
1732480260000|2024-11-24 20:31:00|1725.69|1719.79|1724.9|1719|1726.48|1720.58|1724.89|1718.99|32
1732480270000|2024-11-24 20:31:10|1724.89|1718.99|1724.17|1718.27|1724.89|1718.99|1723.56|1717.66|29
1732480280000|2024-11-24 20:31:20|1724.2|1718.3|1726.32|1720.42|1726.36|1720.46|1724.2|1718.3|34
1732480290000|2024-11-24 20:31:30|1726.34|1720.44|1724.89|1718.99|1726.44|1720.54|1724.89|1718.99|31
1732480300000|2024-11-24 20:31:40|1724.88|1718.98|1724.13|1718.23|1724.92|1719.02|1723.49|1717.59|34
1732480310000|2024-11-24 20:31:50|1724.1|1718.2|1723.53|1717.63|1724.17|1718.27|1723.53|1717.63|32
1732480320000|2024-11-24 20:32:00|1723.45|1717.55|1723.97|1718.07|1723.97|1718.07|1722.86|1716.96|35
1732480330000|2024-11-24 20:32:10|1724.15|1718.25|1724.07|1718.17|1724.15|1718.25|1722.52|1716.62|33
1732480340000|2024-11-24 20:32:20|1724.15|1718.25|1724.89|1718.99|1724.89|1718.99|1724.13|1718.23|28
1732480350000|2024-11-24 20:32:30|1724.8|1718.9|1725.3|1719.4|1725.53|1719.63|1724.79|1718.89|29
1732480360000|2024-11-24 20:32:40|1725.28|1719.38|1728.62|1713.72|1729.72|1719.41|1725.01|1713.72|30
1732480370000|2024-11-24 20:32:50|1728.6|1713.7|1728.09|1713.19|1728.73|1713.83|1727.99|1713.09|32
1732480380000|2024-11-24 20:33:00|1728.42|1713.52|1728.54|1713.64|1728.54|1713.64|1727.44|1712.54|37
1732480390000|2024-11-24 20:33:10|1728.55|1713.65|1730|1715.1|1730|1715.1|1728.55|1713.65|34
1732480400000|2024-11-24 20:33:20|1729.96|1715.06|1731.02|1716.12|1731.68|1716.78|1729.95|1715.05|27
1732480410000|2024-11-24 20:33:30|1731.04|1716.14|1731.76|1716.86|1731.84|1716.94|1730.67|1715.77|29
1732480420000|2024-11-24 20:33:40|1731.79|1716.89|1730.55|1715.65|1731.93|1717.03|1730.55|1715.65|35
1732480430000|2024-11-24 20:33:50|1730.57|1715.67|1731.54|1716.64|1731.65|1716.75|1730.53|1715.63|31
1732480440000|2024-11-24 20:34:00|1731.5|1716.6|1730.77|1715.87|1731.52|1716.62|1730.76|1715.86|33
1732480450000|2024-11-24 20:34:10|1730.76|1715.86|1731.33|1716.43|1731.72|1716.82|1730.35|1715.45|33
1732480460000|2024-11-24 20:34:20|1731.39|1716.49|1732.69|1717.79|1732.79|1717.89|1730.91|1716.01|29
1732480470000|2024-11-24 20:34:30|1732.66|1717.76|1732.72|1717.82|1733.75|1718.85|1732.66|1717.76|33
1732480480000|2024-11-24 20:34:40|1732.71|1717.81|1731.02|1716.12|1732.93|1718.03|1730.97|1716.07|32
1732480490000|2024-11-24 20:34:50|1731|1716.1|1729.46|1714.56|1731|1716.1|1729.46|1714.56|33
1732480500000|2024-11-24 20:35:00|1729.36|1714.46|1729.35|1714.45|1730.49|1715.59|1728.95|1714.05|40
1732480510000|2024-11-24 20:35:10|1728.95|1714.05|1728.46|1713.56|1728.99|1714.09|1728.46|1713.56|34
1732480520000|2024-11-24 20:35:20|1728.49|1713.59|1730.39|1715.49|1730.39|1715.49|1728.45|1713.55|35
1732480530000|2024-11-24 20:35:30|1730.74|1715.84|1731.78|1716.88|1731.89|1716.99|1730.05|1715.15|33
1732480540000|2024-11-24 20:35:40|1731.85|1716.95|1731.23|1716.33|1731.93|1717.03|1730.98|1716.08|28
1732480550000|2024-11-24 20:35:50|1731.02|1716.12|1730.38|1715.48|1731.02|1716.12|1729.92|1715.02|33
1732480560000|2024-11-24 20:36:00|1729.98|1715.08|1731.81|1716.91|1731.81|1716.91|1729.93|1715.03|31
1732480570000|2024-11-24 20:36:10|1731.88|1716.98|1734.79|1719.89|1734.79|1719.89|1731.8|1716.9|37
1732480580000|2024-11-24 20:36:20|1734.77|1719.87|1735.14|1720.24|1735.14|1720.24|1734.47|1719.57|20
1732480590000|2024-11-24 20:36:30|1735.1|1720.2|1735.33|1720.43|1735.67|1720.77|1734.84|1719.94|38
1732480600000|2024-11-24 20:36:40|1735.32|1720.42|1735.39|1720.49|1735.58|1720.68|1734.87|1719.97|32
1732480610000|2024-11-24 20:36:50|1735.34|1720.44|1735.46|1720.56|1735.51|1720.61|1734.76|1719.86|30
1732480620000|2024-11-24 20:37:00|1735.14|1720.24|1734.58|1719.68|1735.56|1720.66|1734.45|1719.55|35
1732480630000|2024-11-24 20:37:10|1734.73|1719.83|1734.76|1719.86|1734.98|1720.08|1734.59|1719.69|30
1732480640000|2024-11-24 20:37:20|1734.82|1719.92|1734.87|1719.97|1734.92|1720.02|1734.58|1719.68|32
1732480650000|2024-11-24 20:37:30|1734.82|1719.92|1734.97|1720.07|1735.03|1720.13|1734.59|1719.69|33
1732480660000|2024-11-24 20:37:40|1734.96|1720.06|1734.96|1720.06|1735.01|1720.11|1734.87|1719.97|19
1732480670000|2024-11-24 20:37:50|1734.92|1720.02|1736.16|1721.26|1736.16|1721.26|1734.87|1719.97|24
1732480680000|2024-11-24 20:38:00|1736.63|1721.73|1736.5|1721.6|1736.66|1721.76|1736.46|1721.56|29
1732480690000|2024-11-24 20:38:10|1736.51|1721.61|1736.78|1721.88|1736.88|1721.98|1736.51|1721.61|14
1732480700000|2024-11-24 20:38:20|1736.76|1721.86|1735.92|1721.02|1736.78|1721.88|1735.83|1720.93|29
1732480710000|2024-11-24 20:38:30|1735.99|1721.09|1736.91|1722.01|1736.93|1722.03|1735.97|1721.07|28
1732480720000|2024-11-24 20:38:40|1736.88|1721.98|1736.82|1721.92|1736.89|1721.99|1736.73|1721.83|20
1732480730000|2024-11-24 20:38:50|1736.77|1721.87|1736.49|1721.59|1736.77|1721.87|1736.41|1721.51|18
1732480740000|2024-11-24 20:39:00|1736.51|1721.61|1735.88|1720.98|1736.82|1721.92|1735.68|1720.78|31
1732480750000|2024-11-24 20:39:10|1735.89|1720.99|1736.42|1721.52|1736.44|1721.54|1735.89|1720.99|20
1732480760000|2024-11-24 20:39:20|1736.67|1721.77|1735.89|1720.99|1736.69|1721.79|1735.68|1720.78|24
1732480770000|2024-11-24 20:39:30|1735.87|1720.97|1735.99|1721.09|1736.02|1721.12|1735.87|1720.97|30
1732480780000|2024-11-24 20:39:40|1735.97|1721.07|1736.9|1722|1736.9|1722|1735.92|1721.02|25
1732480790000|2024-11-24 20:39:50|1736.86|1721.96|1736.82|1721.92|1736.9|1722|1736.77|1721.87|18
1732480800000|2024-11-24 20:40:00|1736.84|1721.94|1736.77|1721.87|1737.61|1722.71|1736.76|1721.86|28
1732480810000|2024-11-24 20:40:10|1736.75|1721.85|1737.96|1723.06|1738.63|1723.73|1735.83|1720.93|34
1732480820000|2024-11-24 20:40:20|1737.95|1723.05|1737.7|1722.8|1738.01|1723.11|1737.54|1722.64|31
1732480830000|2024-11-24 20:40:30|1737.69|1722.79|1736.97|1722.07|1737.96|1723.06|1736.97|1722.07|29
1732480840000|2024-11-24 20:40:40|1737.03|1722.13|1737.98|1723.08|1738.03|1723.13|1737.03|1722.13|22
1732480850000|2024-11-24 20:40:50|1737.99|1723.09|1738.87|1723.97|1739.19|1724.29|1737.99|1723.09|20
1732480860000|2024-11-24 20:41:00|1738.89|1723.99|1740.84|1725.94|1740.84|1725.94|1738.87|1723.97|29
1732480870000|2024-11-24 20:41:10|1740.85|1725.95|1740.01|1725.11|1740.87|1725.97|1740.01|1725.11|25
1732480880000|2024-11-24 20:41:20|1739.99|1725.09|1739.67|1724.77|1739.99|1725.09|1739.45|1724.55|29
1732480890000|2024-11-24 20:41:30|1739.79|1724.89|1739.84|1724.94|1739.95|1725.05|1739.74|1724.84|28
1732480900000|2024-11-24 20:41:40|1739.89|1724.99|1740.86|1725.96|1740.86|1725.96|1739.81|1724.91|26
1732480910000|2024-11-24 20:41:50|1740.85|1725.95|1739.82|1724.92|1740.85|1725.95|1739.04|1724.14|35
1732480920000|2024-11-24 20:42:00|1739.79|1724.89|1741.98|1727.08|1742.14|1727.24|1739.78|1724.88|27
1732480930000|2024-11-24 20:42:10|1741.95|1727.05|1742.94|1728.04|1742.94|1728.04|1741.93|1727.03|23
1732480940000|2024-11-24 20:42:20|1742.96|1728.06|1742.96|1728.06|1743.03|1728.13|1742.8|1727.9|24
1732480950000|2024-11-24 20:42:30|1742.94|1728.04|1743.56|1728.66|1743.56|1728.66|1742.83|1727.93|27
1732480960000|2024-11-24 20:42:40|1743.55|1728.65|1743.84|1728.94|1743.86|1728.96|1743.55|1728.65|11
1732480970000|2024-11-24 20:42:50|1743.68|1728.78|1742.81|1727.91|1743.77|1728.87|1742.65|1727.75|31
1732480980000|2024-11-24 20:43:00|1742.83|1727.93|1743.65|1728.75|1743.65|1728.75|1742.79|1727.89|28
1732480990000|2024-11-24 20:43:10|1743.7|1728.8|1743.72|1728.82|1743.85|1728.95|1743.67|1728.77|28
1732481000000|2024-11-24 20:43:20|1743.7|1728.8|1743.78|1728.88|1743.86|1728.96|1743.69|1728.79|26
1732481010000|2024-11-24 20:43:30|1743.8|1728.9|1743.9|1729|1743.93|1729.03|1743.69|1728.79|24
1732481020000|2024-11-24 20:43:40|1743.88|1728.98|1743.89|1728.99|1743.91|1729.01|1743.87|1728.97|11
1732481030000|2024-11-24 20:43:50|1743.87|1728.97|1742.99|1728.09|1743.89|1728.99|1742.99|1728.09|23
1732481040000|2024-11-24 20:44:00|1742.97|1728.07|1743.03|1728.13|1743.77|1728.87|1742.9|1728|26
1732481050000|2024-11-24 20:44:10|1742.98|1728.08|1743.6|1728.7|1743.82|1728.92|1742.98|1728.08|24
1732481060000|2024-11-24 20:44:20|1743.54|1728.64|1743.91|1729.01|1743.95|1729.05|1743|1728.1|20
1732481070000|2024-11-24 20:44:30|1743.93|1729.03|1743.03|1728.13|1744.01|1729.11|1742.96|1728.06|24
1732481080000|2024-11-24 20:44:40|1743.08|1728.18|1743.05|1728.15|1743.8|1728.9|1742.96|1728.06|31
1732481090000|2024-11-24 20:44:50|1743.04|1728.14|1743.83|1728.93|1743.86|1728.96|1743.02|1728.12|20
1732481100000|2024-11-24 20:45:00|1743.85|1728.95|1743.81|1728.91|1744.01|1729.11|1743.16|1728.26|33
1732481110000|2024-11-24 20:45:10|1743.77|1728.87|1744.89|1729.99|1744.93|1730.03|1743.65|1728.75|30
1732481120000|2024-11-24 20:45:20|1744.91|1730.01|1745.26|1730.36|1745.26|1730.36|1744.88|1729.98|14
1732481130000|2024-11-24 20:45:30|1745.58|1730.68|1744.87|1729.97|1745.74|1730.84|1744.87|1729.97|24
1732481140000|2024-11-24 20:45:40|1744.89|1729.99|1743.2|1728.3|1744.97|1730.07|1743.2|1728.3|32
1732481150000|2024-11-24 20:45:50|1743.26|1728.36|1744.76|1729.86|1744.76|1729.86|1742.34|1727.44|31
1732481160000|2024-11-24 20:46:00|1744.73|1729.83|1744.87|1729.97|1745.28|1730.38|1744.73|1729.83|30
1732481170000|2024-11-24 20:46:10|1744.9|1730|1744.89|1729.99|1745.36|1730.46|1744.83|1729.93|28
1732481180000|2024-11-24 20:46:20|1744.77|1729.87|1744.78|1729.88|1744.82|1729.92|1744.09|1729.19|32
1732481190000|2024-11-24 20:46:30|1744.8|1729.9|1742.89|1727.99|1744.82|1729.92|1742.89|1727.99|38
1732481200000|2024-11-24 20:46:40|1742.85|1727.95|1742.65|1727.75|1742.93|1728.03|1741.99|1727.09|27
1732481210000|2024-11-24 20:46:50|1742.67|1727.77|1744.66|1729.76|1744.67|1729.77|1742.67|1727.77|35
1732481220000|2024-11-24 20:47:00|1744.64|1729.74|1744.31|1729.41|1744.9|1730|1744.16|1729.26|33
1732481230000|2024-11-24 20:47:10|1744.37|1729.47|1743.68|1728.78|1744.66|1729.76|1743.68|1728.78|31
1732481240000|2024-11-24 20:47:20|1743.33|1728.43|1743.79|1728.89|1743.83|1728.93|1742.94|1728.04|34
1732481250000|2024-11-24 20:47:30|1743.83|1728.93|1743.03|1728.13|1744.63|1729.73|1742.96|1728.06|31
1732481260000|2024-11-24 20:47:40|1743.01|1728.11|1743.71|1728.81|1743.74|1728.84|1742.94|1728.04|26
1732481270000|2024-11-24 20:47:50|1743.76|1728.86|1742.98|1728.08|1743.76|1728.86|1742.98|1728.08|30
1732481280000|2024-11-24 20:48:00|1742.96|1728.06|1742|1727.1|1742.98|1728.08|1741.89|1726.99|27
1732481290000|2024-11-24 20:48:10|1742.04|1727.14|1742.91|1728.01|1743.53|1728.63|1741.91|1727.01|30
1732481300000|2024-11-24 20:48:20|1743.25|1728.35|1742.57|1727.67|1743.94|1729.04|1742.57|1727.67|28
1732481310000|2024-11-24 20:48:30|1742.6|1727.7|1742.78|1727.88|1742.85|1727.95|1742.6|1727.7|21
1732481320000|2024-11-24 20:48:40|1742.8|1727.9|1743.49|1728.59|1743.49|1728.59|1742.78|1727.88|24
1732481330000|2024-11-24 20:48:50|1743.65|1728.75|1743.91|1729.01|1743.96|1729.06|1743.65|1728.75|29
1732481340000|2024-11-24 20:49:00|1743.85|1728.95|1744.01|1729.11|1744.01|1729.11|1743|1728.1|30
1732481350000|2024-11-24 20:49:10|1743.99|1729.09|1743.96|1729.06|1743.99|1729.09|1743.83|1728.93|22
1732481360000|2024-11-24 20:49:20|1743.95|1729.05|1744.03|1729.13|1744.7|1729.8|1743.89|1728.99|26
1732481370000|2024-11-24 20:49:30|1743.98|1729.08|1744.04|1729.14|1744.95|1730.05|1743.98|1729.08|28
1732481380000|2024-11-24 20:49:40|1744.06|1729.16|1743.63|1728.73|1744.5|1729.6|1743.55|1728.65|31
1732481390000|2024-11-24 20:49:50|1743.65|1728.75|1742.78|1727.88|1743.7|1728.8|1742.78|1727.88|28
1732481400000|2024-11-24 20:50:00|1742.8|1727.9|1743.88|1728.98|1743.88|1728.98|1742.74|1727.84|25
1732481410000|2024-11-24 20:50:10|1744.02|1729.12|1745.57|1730.67|1745.72|1730.82|1744.02|1729.12|30
1732481420000|2024-11-24 20:50:20|1745.69|1730.79|1745.04|1730.14|1745.69|1730.79|1744.95|1730.05|22
1732481430000|2024-11-24 20:50:30|1745.06|1730.16|1744.93|1730.03|1745.57|1730.67|1744.76|1729.86|22
1732481440000|2024-11-24 20:50:40|1744.83|1729.93|1744.64|1729.74|1745.45|1730.55|1744.64|1729.74|23
1732481450000|2024-11-24 20:50:50|1744.45|1729.55|1744.66|1729.76|1744.78|1729.88|1744.45|1729.55|30
1732481460000|2024-11-24 20:51:00|1745.05|1730.15|1744.88|1729.98|1745.59|1730.69|1744.86|1729.96|31
1732481470000|2024-11-24 20:51:10|1744.86|1729.96|1744.66|1729.76|1744.86|1729.96|1744.64|1729.74|21
1732481480000|2024-11-24 20:51:20|1744.64|1729.74|1744.78|1729.88|1744.93|1730.03|1744.64|1729.74|20
1732481490000|2024-11-24 20:51:30|1744.76|1729.86|1745.64|1730.74|1745.64|1730.74|1744.76|1729.86|19
1732481500000|2024-11-24 20:51:40|1745.72|1730.82|1744.94|1730.04|1745.72|1730.82|1744.89|1729.99|24
1732481510000|2024-11-24 20:51:50|1744.98|1730.08|1744.97|1730.07|1745.01|1730.11|1744.82|1729.92|26
1732481520000|2024-11-24 20:52:00|1744.96|1730.06|1745.75|1730.85|1745.82|1730.92|1744.85|1729.95|31
1732481530000|2024-11-24 20:52:10|1745.76|1730.86|1745.02|1730.12|1745.83|1730.93|1744.94|1730.04|27
1732481540000|2024-11-24 20:52:20|1745.27|1730.37|1747.8|1732.9|1747.83|1732.93|1745.23|1730.33|31
1732481550000|2024-11-24 20:52:30|1747.82|1732.92|1747.69|1732.79|1747.82|1732.92|1747.66|1732.76|23
1732481560000|2024-11-24 20:52:40|1747.67|1732.77|1746.94|1732.04|1747.67|1732.77|1746.88|1731.98|29
1732481570000|2024-11-24 20:52:50|1746.93|1732.03|1747.45|1732.55|1747.51|1732.61|1746.87|1731.97|22
1732481580000|2024-11-24 20:53:00|1747.48|1732.58|1746.92|1732.02|1747.56|1732.66|1746.92|1732.02|28
1732481590000|2024-11-24 20:53:10|1746.94|1732.04|1745.51|1730.61|1746.95|1732.05|1745.48|1730.58|26
1732481600000|2024-11-24 20:53:20|1745.6|1730.7|1743.73|1728.83|1745.6|1730.7|1743.73|1728.83|23
1732481610000|2024-11-24 20:53:30|1743.7|1728.8|1742.85|1727.95|1743.76|1728.86|1742.75|1727.85|34
1732481620000|2024-11-24 20:53:40|1742.84|1727.94|1742.74|1727.84|1743.03|1728.13|1742.72|1727.82|29
1732481630000|2024-11-24 20:53:50|1742.75|1727.85|1741.97|1727.07|1742.75|1727.85|1741.86|1726.96|26
1732481640000|2024-11-24 20:54:00|1741.94|1727.04|1742.95|1728.05|1742.95|1728.05|1741.93|1727.03|28
1732481650000|2024-11-24 20:54:10|1742.91|1728.01|1743.84|1728.94|1743.84|1728.94|1742.68|1727.78|34
1732481660000|2024-11-24 20:54:20|1743.89|1728.99|1743.55|1728.65|1744.06|1729.16|1743.52|1728.62|27
1732481670000|2024-11-24 20:54:30|1743.53|1728.63|1743.7|1728.8|1743.81|1728.91|1743.46|1728.56|26
1732481680000|2024-11-24 20:54:40|1743.73|1728.83|1744.53|1729.63|1744.53|1729.63|1743.44|1728.54|30
1732481690000|2024-11-24 20:54:50|1744.88|1729.98|1744.92|1730.02|1744.95|1730.05|1744.83|1729.93|28
1732481700000|2024-11-24 20:55:00|1744.94|1730.04|1744.96|1730.06|1745.03|1730.13|1744.86|1729.96|27
1732481710000|2024-11-24 20:55:10|1744.97|1730.07|1746.78|1731.88|1746.84|1731.94|1744.94|1730.04|30
1732481720000|2024-11-24 20:55:20|1746.77|1731.87|1746.76|1731.86|1746.95|1732.05|1746.02|1731.12|33
1732481730000|2024-11-24 20:55:30|1746.86|1731.96|1746.8|1731.9|1746.98|1732.08|1746.68|1731.78|31
1732481740000|2024-11-24 20:55:40|1746.83|1731.93|1747.87|1732.97|1747.87|1732.97|1746.83|1731.93|33
1732481750000|2024-11-24 20:55:50|1747.89|1732.99|1747.93|1733.03|1748.34|1733.44|1747.89|1732.99|20
1732481760000|2024-11-24 20:56:00|1747.94|1733.04|1747.94|1733.04|1747.96|1733.06|1747.7|1732.8|23
1732481770000|2024-11-24 20:56:10|1747.95|1733.05|1748.82|1733.92|1748.82|1733.92|1747.79|1732.89|25
1732481780000|2024-11-24 20:56:20|1748.92|1734.02|1747.93|1733.03|1748.95|1734.05|1747.83|1732.93|29
1732481790000|2024-11-24 20:56:30|1747.9|1733|1748.91|1734.01|1748.93|1734.03|1747|1732.1|30
1732481800000|2024-11-24 20:56:40|1748.89|1733.99|1748.78|1733.88|1748.89|1733.99|1748.71|1733.81|21
1732481810000|2024-11-24 20:56:50|1748.79|1733.89|1748.69|1733.79|1748.79|1733.89|1748.08|1733.18|29
1732481820000|2024-11-24 20:57:00|1748.71|1733.81|1748.08|1733.18|1748.78|1733.88|1748.08|1733.18|26
1732481830000|2024-11-24 20:57:10|1748.06|1733.16|1748.88|1733.98|1748.91|1734.01|1748|1733.1|25
1732481840000|2024-11-24 20:57:20|1748.86|1733.96|1748.83|1733.93|1748.96|1734.06|1748.83|1733.93|17
1732481850000|2024-11-24 20:57:30|1748.82|1733.92|1749.02|1734.12|1749.02|1734.12|1748.81|1733.91|18
1732481860000|2024-11-24 20:57:40|1749|1734.1|1748.98|1734.08|1749.01|1734.11|1748.96|1734.06|18
1732481870000|2024-11-24 20:57:50|1748.97|1734.07|1749.84|1734.94|1749.86|1734.96|1748.96|1734.06|23
1732481880000|2024-11-24 20:58:00|1749.86|1734.96|1749.84|1734.94|1749.87|1734.97|1749.84|1734.94|3
1732481890000|2024-11-24 20:58:10|1749.9|1735|1748.88|1733.98|1749.92|1735.02|1748.84|1733.94|21
1732481900000|2024-11-24 20:58:20|1748.86|1733.96|1749.1|1734.2|1749.1|1734.2|1748.84|1733.94|31
1732481910000|2024-11-24 20:58:30|1749.02|1734.12|1751.91|1737.01|1752|1737.1|1749.02|1734.12|26
1732481920000|2024-11-24 20:58:40|1751.98|1737.08|1753.1|1738.2|1753.1|1738.2|1751.86|1736.96|19
1732481930000|2024-11-24 20:58:50|1753.14|1738.24|1753.44|1738.54|1753.44|1738.54|1753.14|1738.24|6
1732481940000|2024-11-24 20:59:00|1753.2|1738.3|1753.39|1738.49|1753.44|1738.54|1753.09|1738.19|23
1732481950000|2024-11-24 20:59:10|1753.44|1738.54|1753.09|1738.19|1753.44|1738.54|1753.09|1738.19|22
1732481960000|2024-11-24 20:59:20|1753.1|1738.2|1753.44|1738.54|1753.44|1738.54|1753.1|1738.2|22
1732481970000|2024-11-24 20:59:30|1753.39|1738.49|1754.34|1739.44|1754.34|1739.44|1753.16|1738.26|19
1732481980000|2024-11-24 20:59:40|1754.24|1739.34|1754.2|1739.3|1754.49|1739.59|1754.17|1739.27|10
1732481990000|2024-11-24 20:59:50|1754.24|1739.34|1754.31|1739.41|1754.64|1739.74|1754.2|1739.3|9
1732482000000|2024-11-24 21:00:00|1754.2|1739.3|1753.67|1738.77|1754.35|1739.45|1753.29|1738.39|34
1732482010000|2024-11-24 21:00:10|1753.66|1738.76|1754.11|1739.21|1754.14|1739.24|1753.45|1738.55|24
1732482020000|2024-11-24 21:00:20|1754.14|1739.24|1753.56|1738.66|1754.14|1739.24|1753.29|1738.39|24
1732482030000|2024-11-24 21:00:30|1753.52|1738.62|1752.91|1738.01|1753.52|1738.62|1752.24|1737.34|32
1732482040000|2024-11-24 21:00:40|1753.01|1738.11|1753.28|1738.38|1753.94|1739.04|1752.57|1737.67|33
1732482050000|2024-11-24 21:00:50|1753.17|1738.27|1753.05|1738.15|1753.19|1738.29|1752.45|1737.55|32
1732482060000|2024-11-24 21:01:00|1753.06|1738.16|1753.66|1738.76|1753.84|1738.94|1752.44|1737.54|32
1732482070000|2024-11-24 21:01:10|1753.62|1738.72|1754.39|1739.49|1754.39|1739.49|1753.24|1738.34|21
1732482080000|2024-11-24 21:01:20|1755.03|1740.13|1754.16|1739.26|1758|1743.1|1754.16|1739.26|34
1732482090000|2024-11-24 21:01:30|1754|1739.1|1754|1739.1|1754.58|1739.68|1754|1739.1|28
1732482100000|2024-11-24 21:01:40|1754.03|1739.13|1753.33|1738.43|1754.24|1739.34|1753.06|1738.16|29
1732482110000|2024-11-24 21:01:50|1753.5|1738.6|1755.1|1740.2|1755.49|1740.59|1753.49|1738.59|37
1732482120000|2024-11-24 21:02:00|1755.08|1740.18|1758.99|1744.09|1760.06|1745.16|1754.67|1739.77|35
1732482130000|2024-11-24 21:02:10|1758.74|1743.84|1759.38|1744.48|1759.38|1744.48|1757.55|1742.65|34
1732482140000|2024-11-24 21:02:20|1759.39|1744.49|1759.24|1744.34|1759.93|1745.03|1759.19|1744.29|31
1732482150000|2024-11-24 21:02:30|1759.19|1744.29|1760.65|1745.75|1760.66|1745.76|1759.06|1744.16|26
1732482160000|2024-11-24 21:02:40|1760.68|1745.78|1760.55|1745.65|1761.14|1746.24|1760.49|1745.59|29
1732482170000|2024-11-24 21:02:50|1760.58|1745.68|1762.23|1747.33|1762.28|1747.38|1760.58|1745.68|28
1732482180000|2024-11-24 21:03:00|1762.59|1747.69|1764.47|1749.57|1764.66|1749.76|1762.59|1747.69|22
1732482190000|2024-11-24 21:03:10|1764.64|1749.74|1764.95|1750.05|1765.18|1750.28|1764.55|1749.65|32
1732482200000|2024-11-24 21:03:20|1765.23|1750.33|1764.67|1749.77|1765.25|1750.35|1764.44|1749.54|20
1732482210000|2024-11-24 21:03:30|1764.66|1749.76|1765.48|1750.58|1765.48|1750.58|1764.49|1749.59|20
1732482220000|2024-11-24 21:03:40|1765.45|1750.55|1763.85|1748.95|1765.48|1750.58|1763.85|1748.95|14
1732482230000|2024-11-24 21:03:50|1763.64|1748.74|1764.13|1749.23|1764.21|1749.31|1763.13|1748.23|33
1732482240000|2024-11-24 21:04:00|1764.14|1749.24|1765.16|1750.26|1765.49|1750.59|1764.12|1749.22|30
1732482250000|2024-11-24 21:04:10|1765.38|1750.48|1763.62|1748.72|1765.38|1750.48|1763.17|1748.27|28
1732482260000|2024-11-24 21:04:20|1763.32|1748.42|1762.76|1747.86|1763.35|1748.45|1762.68|1747.78|32
1732482270000|2024-11-24 21:04:30|1762.7|1747.8|1763.4|1748.5|1763.4|1748.5|1762.7|1747.8|29
1732482280000|2024-11-24 21:04:40|1763.44|1748.54|1763.27|1748.37|1763.44|1748.54|1763.05|1748.15|20
1732482290000|2024-11-24 21:04:50|1763.17|1748.27|1760.99|1746.09|1763.17|1748.27|1760.59|1745.69|29
1732482300000|2024-11-24 21:05:00|1761.03|1746.13|1759.07|1744.17|1762.16|1747.26|1759.01|1744.11|38
1732482310000|2024-11-24 21:05:10|1759.1|1744.2|1758.74|1743.84|1759.66|1744.76|1758.57|1743.67|34
1732482320000|2024-11-24 21:05:20|1758.71|1743.81|1755.62|1740.72|1758.72|1743.82|1755.03|1740.13|36
1732482330000|2024-11-24 21:05:30|1755.59|1740.69|1753.08|1738.18|1755.85|1740.95|1753|1738.1|36
1732482340000|2024-11-24 21:05:40|1753.61|1738.71|1753.79|1738.89|1753.92|1739.02|1753.12|1738.22|26
1732482350000|2024-11-24 21:05:50|1753.81|1738.91|1753.88|1738.98|1754.65|1739.75|1753.63|1738.73|30
1732482360000|2024-11-24 21:06:00|1753.89|1738.99|1750.98|1736.08|1753.89|1738.99|1750.91|1736.01|35
1732482370000|2024-11-24 21:06:10|1750.95|1736.05|1751.75|1736.85|1751.8|1736.9|1750.85|1735.95|32
1732482380000|2024-11-24 21:06:20|1752.9|1738|1753.52|1738.62|1754.05|1739.15|1752.71|1737.81|34
1732482390000|2024-11-24 21:06:30|1753.13|1738.23|1750.81|1735.91|1753.13|1738.23|1750.73|1735.83|35
1732482400000|2024-11-24 21:06:40|1750.21|1735.31|1748.21|1733.31|1750.23|1735.33|1747.91|1733.01|38
1732482410000|2024-11-24 21:06:50|1748.62|1733.72|1749.77|1734.87|1750.09|1735.19|1748.55|1733.65|28
1732482420000|2024-11-24 21:07:00|1749.67|1734.77|1749.99|1735.09|1750.19|1735.29|1749.64|1734.74|28
1732482430000|2024-11-24 21:07:10|1750.04|1735.14|1750.98|1736.08|1751.63|1736.73|1750.01|1735.11|35
1732482440000|2024-11-24 21:07:20|1750.94|1736.04|1750.04|1735.14|1751.02|1736.12|1749.77|1734.87|33
1732482450000|2024-11-24 21:07:30|1750.07|1735.17|1750.91|1736.01|1751.07|1736.17|1750.02|1735.12|35
1732482460000|2024-11-24 21:07:40|1750.88|1735.98|1750.74|1735.84|1751.08|1736.18|1750.72|1735.82|24
1732482470000|2024-11-24 21:07:50|1750.59|1735.69|1751.12|1736.22|1751.19|1736.29|1750.57|1735.67|34
1732482480000|2024-11-24 21:08:00|1751.11|1736.21|1750.52|1735.62|1751.92|1737.02|1750.52|1735.62|35
1732482490000|2024-11-24 21:08:10|1750.13|1735.23|1749.55|1734.65|1750.83|1735.93|1748.99|1734.09|30
1732482500000|2024-11-24 21:08:20|1749.58|1734.68|1749.86|1734.96|1749.96|1735.06|1749.55|1734.65|22
1732482510000|2024-11-24 21:08:30|1749.93|1735.03|1750.05|1735.15|1750.05|1735.15|1748.59|1733.69|28
1732482520000|2024-11-24 21:08:40|1750.13|1735.23|1752.78|1737.88|1752.78|1737.88|1750.13|1735.23|27
1732482530000|2024-11-24 21:08:50|1753|1738.1|1752.07|1737.17|1753.67|1738.77|1752.02|1737.12|28
1732482540000|2024-11-24 21:09:00|1752.11|1737.21|1752.63|1737.73|1752.94|1738.04|1751.92|1737.02|28
1732482550000|2024-11-24 21:09:10|1752|1737.1|1751.56|1736.66|1752|1737.1|1751.09|1736.19|28
1732482560000|2024-11-24 21:09:20|1751.54|1736.64|1750.6|1735.7|1751.92|1737.02|1750.47|1735.57|33
1732482570000|2024-11-24 21:09:30|1750.2|1735.3|1751.19|1736.29|1751.32|1736.42|1750.01|1735.11|33
1732482580000|2024-11-24 21:09:40|1751.11|1736.21|1750.97|1736.07|1751.76|1736.86|1750.92|1736.02|26
1732482590000|2024-11-24 21:09:50|1750.96|1736.06|1750.82|1735.92|1751.12|1736.22|1750.82|1735.92|26
1732482600000|2024-11-24 21:10:00|1750.8|1735.9|1749.98|1735.08|1750.8|1735.9|1749.02|1734.12|37
1732482610000|2024-11-24 21:10:10|1749.97|1735.07|1749.03|1734.13|1750.97|1736.07|1748.94|1734.04|25
1732482620000|2024-11-24 21:10:20|1749.01|1734.11|1751.03|1736.13|1751.03|1736.13|1748.91|1734.01|30
1732482630000|2024-11-24 21:10:30|1750.98|1736.08|1751.08|1736.18|1751.86|1736.96|1750.98|1736.08|21
1732482640000|2024-11-24 21:10:40|1751.13|1736.23|1749.06|1734.16|1751.13|1736.23|1749.06|1734.16|32
1732482650000|2024-11-24 21:10:50|1749.05|1734.15|1749.02|1734.12|1749.07|1734.17|1748.92|1734.02|29
1732482660000|2024-11-24 21:11:00|1749.05|1734.15|1747.97|1733.07|1749.11|1734.21|1747.84|1732.94|30
1732482670000|2024-11-24 21:11:10|1747.91|1733.01|1747.58|1732.68|1747.98|1733.08|1747.03|1732.13|29
1732482680000|2024-11-24 21:11:20|1747.52|1732.62|1749.11|1734.21|1749.92|1735.02|1747.13|1732.23|33
1732482690000|2024-11-24 21:11:30|1749.08|1734.18|1749.12|1734.22|1749.14|1734.24|1748.8|1733.9|30
1732482700000|2024-11-24 21:11:40|1749.07|1734.17|1750.4|1735.5|1750.4|1735.5|1749.04|1734.14|26
1732482710000|2024-11-24 21:11:50|1750.38|1735.48|1753.45|1738.55|1753.63|1738.73|1750.38|1735.48|31
1732482720000|2024-11-24 21:12:00|1753.43|1738.53|1751.97|1737.07|1753.77|1738.87|1751.77|1736.87|34
1732482730000|2024-11-24 21:12:10|1751.95|1737.05|1748.71|1733.81|1751.98|1737.08|1748.71|1733.81|35
1732482740000|2024-11-24 21:12:20|1748.69|1733.79|1749.96|1735.06|1749.96|1735.06|1748.01|1733.11|30
1732482750000|2024-11-24 21:12:30|1749.84|1734.94|1748.81|1733.91|1750|1735.1|1748.81|1733.91|34
1732482760000|2024-11-24 21:12:40|1748.77|1733.87|1747.54|1732.64|1748.84|1733.94|1747.54|1732.64|28
1732482770000|2024-11-24 21:12:50|1747.59|1732.69|1748.07|1733.17|1748.08|1733.18|1746.96|1732.06|31
1732482780000|2024-11-24 21:13:00|1748.05|1733.15|1748.88|1733.98|1748.98|1734.08|1747.94|1733.04|32
1732482790000|2024-11-24 21:13:10|1748.86|1733.96|1749|1734.1|1749.02|1734.12|1747.97|1733.07|25
1732482800000|2024-11-24 21:13:20|1748.94|1734.04|1749.8|1734.9|1749.8|1734.9|1748.88|1733.98|27
1732482810000|2024-11-24 21:13:30|1749.77|1734.87|1750.77|1735.87|1750.86|1735.96|1749.77|1734.87|27
1732482820000|2024-11-24 21:13:40|1750.86|1735.96|1751.75|1736.85|1751.75|1736.85|1750.86|1735.96|29
1732482830000|2024-11-24 21:13:50|1751.77|1736.87|1752.01|1737.11|1752.11|1737.21|1751.72|1736.82|32
1732482840000|2024-11-24 21:14:00|1751.99|1737.09|1756.35|1741.45|1757.12|1742.22|1751.99|1737.09|35
1732482850000|2024-11-24 21:14:10|1756.31|1741.41|1756.6|1741.7|1757.05|1742.15|1756|1741.1|36
1732482860000|2024-11-24 21:14:20|1756.68|1741.78|1756.5|1741.6|1757.47|1742.57|1756.06|1741.16|36
1732482870000|2024-11-24 21:14:30|1756.47|1741.57|1757.13|1742.23|1757.13|1742.23|1755.96|1741.06|33
1732482880000|2024-11-24 21:14:40|1757.14|1742.24|1757|1742.1|1757.18|1742.28|1756.6|1741.7|32
1732482890000|2024-11-24 21:14:50|1756.98|1742.08|1756.92|1742.02|1757.3|1742.4|1756.87|1741.97|36
1732482900000|2024-11-24 21:15:00|1756.54|1741.64|1759.85|1744.95|1759.85|1744.95|1755.18|1740.28|37
1732482910000|2024-11-24 21:15:10|1759.88|1744.98|1759.53|1744.63|1759.93|1745.03|1759.03|1744.13|30
1732482920000|2024-11-24 21:15:20|1759.55|1744.65|1758|1743.1|1759.55|1744.65|1757.26|1742.36|36
1732482930000|2024-11-24 21:15:30|1757.91|1743.01|1759.89|1744.99|1759.91|1745.01|1757.81|1742.91|30
1732482940000|2024-11-24 21:15:40|1759.93|1745.03|1762.06|1747.16|1762.09|1747.19|1759.86|1744.96|34
1732482950000|2024-11-24 21:15:50|1762.24|1747.34|1762.95|1748.05|1762.97|1748.07|1761.86|1746.96|27
1732482960000|2024-11-24 21:16:00|1762.88|1747.98|1762.96|1748.06|1763|1748.1|1762.75|1747.85|36
1732482970000|2024-11-24 21:16:10|1762.99|1748.09|1764.86|1749.96|1764.89|1749.99|1762.9|1748|34
1732482980000|2024-11-24 21:16:20|1764.84|1749.94|1763.93|1749.03|1765.19|1750.29|1763.93|1749.03|29
1732482990000|2024-11-24 21:16:30|1763.94|1749.04|1763.89|1748.99|1764.76|1749.86|1763.73|1748.83|30
1732483000000|2024-11-24 21:16:40|1763.91|1749.01|1765.43|1750.53|1765.56|1750.66|1763.71|1748.81|29
1732483010000|2024-11-24 21:16:50|1765.52|1750.62|1762.9|1748|1765.84|1750.94|1762.9|1748|35
1732483020000|2024-11-24 21:17:00|1762.79|1747.89|1762.91|1748.01|1763.04|1748.14|1762.05|1747.15|36
1732483030000|2024-11-24 21:17:10|1762.88|1747.98|1762.73|1747.83|1763.03|1748.13|1762.73|1747.83|31
1732483040000|2024-11-24 21:17:20|1762.77|1747.87|1763.71|1748.81|1763.82|1748.92|1762.77|1747.87|34
1732483050000|2024-11-24 21:17:30|1763.68|1748.78|1763.08|1748.18|1763.68|1748.78|1762.69|1747.79|34
1732483060000|2024-11-24 21:17:40|1763.05|1748.15|1764.1|1749.2|1765.07|1750.17|1763.05|1748.15|35
1732483070000|2024-11-24 21:17:50|1764.18|1749.28|1764.83|1749.93|1765.01|1750.11|1764|1749.1|33
1732483080000|2024-11-24 21:18:00|1764.85|1749.95|1764.87|1749.97|1765.05|1750.15|1764.8|1749.9|26
1732483090000|2024-11-24 21:18:10|1765|1750.1|1764.08|1749.18|1765.05|1750.15|1764.06|1749.16|35
1732483100000|2024-11-24 21:18:20|1764.79|1749.89|1761.16|1746.26|1764.95|1750.05|1761.16|1746.26|30
1732483110000|2024-11-24 21:18:30|1761.09|1746.19|1758.09|1743.19|1761.09|1746.19|1758.08|1743.18|39
1732483120000|2024-11-24 21:18:40|1757.92|1743.02|1757.74|1742.84|1757.92|1743.02|1757.03|1742.13|36
1732483130000|2024-11-24 21:18:50|1757.77|1742.87|1756.01|1741.11|1757.77|1742.87|1755.57|1740.67|26
1732483140000|2024-11-24 21:19:00|1755.97|1741.07|1756.91|1742.01|1756.92|1742.02|1755.95|1741.05|31
1732483150000|2024-11-24 21:19:10|1756.85|1741.95|1757.04|1742.14|1757.04|1742.14|1756.72|1741.82|26
1732483160000|2024-11-24 21:19:20|1757.05|1742.15|1756.85|1741.95|1757.07|1742.17|1756.7|1741.8|29
1732483170000|2024-11-24 21:19:30|1756.8|1741.9|1756.92|1742.02|1756.98|1742.08|1756.63|1741.73|35
1732483180000|2024-11-24 21:19:40|1756.9|1742|1757.03|1742.13|1757.83|1742.93|1756.88|1741.98|38
1732483190000|2024-11-24 21:19:50|1757.01|1742.11|1756.73|1741.83|1757.04|1742.14|1756.73|1741.83|30
1732483200000|2024-11-24 21:20:00|1756.71|1741.81|1755.71|1740.81|1756.71|1741.81|1753.8|1738.9|35
1732483210000|2024-11-24 21:20:10|1755.68|1740.78|1755.83|1740.93|1756.08|1741.18|1755.07|1740.17|33
1732483220000|2024-11-24 21:20:20|1755.88|1740.98|1753.9|1739|1756.06|1741.16|1753.9|1739|34
1732483230000|2024-11-24 21:20:30|1753.89|1738.99|1752.9|1738|1753.89|1738.99|1752.02|1737.12|32
1732483240000|2024-11-24 21:20:40|1752.95|1738.05|1751.67|1736.77|1752.95|1738.05|1751.03|1736.13|31
1732483250000|2024-11-24 21:20:50|1751.64|1736.74|1751.57|1736.67|1751.79|1736.89|1751.46|1736.56|33
1732483260000|2024-11-24 21:21:00|1751.56|1736.66|1750.67|1735.77|1751.57|1736.67|1749.83|1734.93|30
1732483270000|2024-11-24 21:21:10|1750.61|1735.71|1750.98|1736.08|1752.94|1738.04|1750.56|1735.66|33
1732483280000|2024-11-24 21:21:20|1750.99|1736.09|1751.64|1736.74|1752.04|1737.14|1750.6|1735.7|33
1732483290000|2024-11-24 21:21:30|1751.63|1736.73|1752.78|1737.88|1752.78|1737.88|1751.5|1736.6|29
1732483300000|2024-11-24 21:21:40|1752.96|1738.06|1750.9|1736|1752.96|1738.06|1750.74|1735.84|38
1732483310000|2024-11-24 21:21:50|1750.84|1735.94|1750.52|1735.62|1750.94|1736.04|1750.01|1735.11|33
1732483320000|2024-11-24 21:22:00|1750.49|1735.59|1752|1737.1|1752.56|1737.66|1749.92|1735.02|35
1732483330000|2024-11-24 21:22:10|1752.1|1737.2|1752.18|1737.28|1752.67|1737.77|1751.09|1736.19|35
1732483340000|2024-11-24 21:22:20|1752.33|1737.43|1752.9|1738|1753.14|1738.24|1752.33|1737.43|37
1732483350000|2024-11-24 21:22:30|1752.89|1737.99|1752.83|1737.93|1753.03|1738.13|1752.65|1737.75|33
1732483360000|2024-11-24 21:22:40|1752.85|1737.95|1751.78|1736.88|1752.99|1738.09|1751.78|1736.88|32
1732483370000|2024-11-24 21:22:50|1751.59|1736.69|1751.61|1736.71|1751.79|1736.89|1750.96|1736.06|27
1732483380000|2024-11-24 21:23:00|1751.63|1736.73|1750.08|1735.18|1751.7|1736.8|1750.01|1735.11|31
1732483390000|2024-11-24 21:23:10|1750.49|1735.59|1749.89|1734.99|1750.49|1735.59|1749.52|1734.62|30
1732483400000|2024-11-24 21:23:20|1749.99|1735.09|1749.62|1734.72|1750.06|1735.16|1749.62|1734.72|24
1732483410000|2024-11-24 21:23:30|1749.5|1734.6|1750.9|1736|1750.92|1736.02|1749.49|1734.59|30
1732483420000|2024-11-24 21:23:40|1750.91|1736.01|1752|1737.1|1752.02|1737.12|1750.91|1736.01|29
1732483430000|2024-11-24 21:23:50|1752.03|1737.13|1750.96|1736.06|1752.1|1737.2|1750.96|1736.06|31
1732483440000|2024-11-24 21:24:00|1750.94|1736.04|1748.04|1733.14|1750.94|1736.04|1748.04|1733.14|32
1732483450000|2024-11-24 21:24:10|1747.98|1733.08|1749.72|1734.82|1749.72|1734.82|1747.67|1732.77|34
1732483460000|2024-11-24 21:24:20|1749.8|1734.9|1749.98|1735.08|1750.63|1735.73|1749.8|1734.9|33
1732483470000|2024-11-24 21:24:30|1749.96|1735.06|1749.17|1734.27|1750.5|1735.6|1749.09|1734.19|31
1732483480000|2024-11-24 21:24:40|1749.6|1734.7|1748.98|1734.08|1749.94|1735.04|1748.95|1734.05|26
1732483490000|2024-11-24 21:24:50|1748.99|1734.09|1749.03|1734.13|1749.19|1734.29|1747.65|1732.75|29
1732483500000|2024-11-24 21:25:00|1749.06|1734.16|1749.38|1734.48|1749.73|1734.83|1749.02|1734.12|28
1732483510000|2024-11-24 21:25:10|1749.3|1734.4|1751.55|1736.65|1751.58|1736.68|1749.3|1734.4|32
1732483520000|2024-11-24 21:25:20|1751.54|1736.64|1752.08|1737.18|1752.12|1737.22|1751.47|1736.57|28
1732483530000|2024-11-24 21:25:30|1752.07|1737.17|1752.08|1737.18|1752.91|1738.01|1752.07|1737.17|30
1732483540000|2024-11-24 21:25:40|1752.1|1737.2|1752.73|1737.83|1753.02|1738.12|1752.08|1737.18|23
1732483550000|2024-11-24 21:25:50|1752.72|1737.82|1751.98|1737.08|1752.75|1737.85|1751.78|1736.88|32
1732483560000|2024-11-24 21:26:00|1752.01|1737.11|1752.02|1737.12|1752.98|1738.08|1751.82|1736.92|29
1732483570000|2024-11-24 21:26:10|1751.97|1737.07|1751.96|1737.06|1752.05|1737.15|1751.79|1736.89|31
1732483580000|2024-11-24 21:26:20|1751.95|1737.05|1752.9|1738|1752.96|1738.06|1751.86|1736.96|27
1732483590000|2024-11-24 21:26:30|1752.93|1738.03|1753.99|1739.09|1753.99|1739.09|1752.93|1738.03|27
1732483600000|2024-11-24 21:26:40|1754.13|1739.23|1755.91|1741.01|1756|1741.1|1754.13|1739.23|30
1732483610000|2024-11-24 21:26:50|1755.96|1741.06|1756|1741.1|1756.88|1741.98|1755.93|1741.03|23
1732483620000|2024-11-24 21:27:00|1756.07|1741.17|1755.13|1740.23|1756.57|1741.67|1755.13|1740.23|24
1732483630000|2024-11-24 21:27:10|1755.1|1740.2|1756.96|1742.06|1756.98|1742.08|1755.1|1740.2|28
1732483640000|2024-11-24 21:27:20|1756.98|1742.08|1756.02|1741.12|1756.98|1742.08|1755.91|1741.01|31
1732483650000|2024-11-24 21:27:30|1756.26|1741.36|1756.96|1742.06|1756.99|1742.09|1756.26|1741.36|27
1732483660000|2024-11-24 21:27:40|1756.97|1742.07|1756.94|1742.04|1757.91|1743.01|1756.94|1742.04|18
1732483670000|2024-11-24 21:27:50|1756.98|1742.08|1756.73|1741.83|1757.81|1742.91|1756.05|1741.15|25
1732483680000|2024-11-24 21:28:00|1756.7|1741.8|1756.79|1741.89|1756.84|1741.94|1756.05|1741.15|25
1732483690000|2024-11-24 21:28:10|1756.77|1741.87|1756.06|1741.16|1756.77|1741.87|1755.9|1741|26
1732483700000|2024-11-24 21:28:20|1756.1|1741.2|1756.05|1741.15|1756.92|1742.02|1755.83|1740.93|37
1732483710000|2024-11-24 21:28:30|1756.08|1741.18|1756.8|1741.9|1758|1743.1|1756.08|1741.18|32
1732483720000|2024-11-24 21:28:40|1756.84|1741.94|1756.09|1741.19|1756.85|1741.95|1755.74|1740.84|34
1732483730000|2024-11-24 21:28:50|1756.04|1741.14|1756.97|1742.07|1757.02|1742.12|1756|1741.1|28
1732483740000|2024-11-24 21:29:00|1757|1742.1|1757.01|1742.11|1757.77|1742.87|1757|1742.1|31
1732483750000|2024-11-24 21:29:10|1757|1742.1|1756.87|1741.97|1757.02|1742.12|1756.87|1741.97|27
1732483760000|2024-11-24 21:29:20|1756.8|1741.9|1755.94|1741.04|1756.86|1741.96|1755.94|1741.04|19
1732483770000|2024-11-24 21:29:30|1755.96|1741.06|1756.07|1741.17|1756.07|1741.17|1755.88|1740.98|28
1732483780000|2024-11-24 21:29:40|1756.04|1741.14|1755.72|1740.82|1756.05|1741.15|1755.59|1740.69|14
1732483790000|2024-11-24 21:29:50|1755.64|1740.74|1754.52|1739.62|1755.74|1740.84|1753.93|1739.03|35
1732483800000|2024-11-24 21:30:00|1754.61|1739.71|1755.49|1740.59|1755.73|1740.83|1754.61|1739.71|30
1732483810000|2024-11-24 21:30:10|1755.48|1740.58|1755.9|1741|1756.03|1741.13|1755.48|1740.58|29
1732483820000|2024-11-24 21:30:20|1755.92|1741.02|1753.93|1739.03|1755.92|1741.02|1753.89|1738.99|31
1732483830000|2024-11-24 21:30:30|1753.89|1738.99|1753.96|1739.06|1754.01|1739.11|1753.06|1738.16|33
1732483840000|2024-11-24 21:30:40|1754|1739.1|1754.99|1740.09|1754.99|1740.09|1753.63|1738.73|28
1732483850000|2024-11-24 21:30:50|1754.98|1740.08|1755.06|1740.16|1755.06|1740.16|1754.78|1739.88|25
1732483860000|2024-11-24 21:31:00|1755.05|1740.15|1755.23|1740.33|1755.94|1741.04|1755.05|1740.15|26
1732483870000|2024-11-24 21:31:10|1755.2|1740.3|1755.86|1740.96|1755.86|1740.96|1754.79|1739.89|26
1732483880000|2024-11-24 21:31:20|1755.88|1740.98|1756.01|1741.11|1756.04|1741.14|1755.02|1740.12|33
1732483890000|2024-11-24 21:31:30|1756.03|1741.13|1754.99|1740.09|1757.09|1742.19|1754.99|1740.09|27
1732483900000|2024-11-24 21:31:40|1754.68|1739.78|1753.05|1738.15|1754.72|1739.82|1751.94|1737.04|36
1732483910000|2024-11-24 21:31:50|1753.08|1738.18|1753.55|1738.65|1753.56|1738.66|1751.96|1737.06|29
1732483920000|2024-11-24 21:32:00|1753.58|1738.68|1755.86|1740.96|1755.86|1740.96|1753.56|1738.66|36
1732483930000|2024-11-24 21:32:10|1755.89|1740.99|1756.42|1741.52|1756.44|1741.54|1755.01|1740.11|34
1732483940000|2024-11-24 21:32:20|1756.03|1741.13|1756.03|1741.13|1756.55|1741.65|1755.98|1741.08|28
1732483950000|2024-11-24 21:32:30|1756|1741.1|1756.01|1741.11|1756.5|1741.6|1755.98|1741.08|29
1732483960000|2024-11-24 21:32:40|1756.03|1741.13|1755.57|1740.67|1756.36|1741.46|1755.42|1740.52|33
1732483970000|2024-11-24 21:32:50|1755.53|1740.63|1755.62|1740.72|1755.62|1740.72|1755.35|1740.45|26
1732483980000|2024-11-24 21:33:00|1755.67|1740.77|1756.93|1742.03|1756.98|1742.08|1755.62|1740.72|33
1732483990000|2024-11-24 21:33:10|1756.91|1742.01|1755.55|1740.65|1756.98|1742.08|1754.94|1740.04|35
1732484000000|2024-11-24 21:33:20|1755.58|1740.68|1755.58|1740.68|1755.64|1740.74|1755.02|1740.12|30
1732484010000|2024-11-24 21:33:30|1755.91|1741.01|1755.93|1741.03|1757.46|1742.56|1755.91|1741.01|36
1732484020000|2024-11-24 21:33:40|1756.01|1741.11|1755.84|1740.94|1756.01|1741.11|1754.58|1739.68|37
1732484030000|2024-11-24 21:33:50|1755.63|1740.73|1753.5|1738.6|1755.69|1740.79|1753.49|1738.59|32
1732484040000|2024-11-24 21:34:00|1753.18|1738.28|1755.61|1740.71|1755.86|1740.96|1753.18|1738.28|37
1732484050000|2024-11-24 21:34:10|1755.64|1740.74|1755.37|1740.47|1755.66|1740.76|1755.32|1740.42|24
1732484060000|2024-11-24 21:34:20|1755.22|1740.32|1753.57|1738.67|1755.28|1740.38|1753.57|1738.67|33
1732484070000|2024-11-24 21:34:30|1753.6|1738.7|1752.62|1737.72|1754.42|1739.52|1752.58|1737.68|33
1732484080000|2024-11-24 21:34:40|1752.59|1737.69|1753.12|1738.22|1753.35|1738.45|1751.99|1737.09|33
1732484090000|2024-11-24 21:34:50|1752.8|1737.9|1753.9|1739|1754.03|1739.13|1752.61|1737.71|28
1732484100000|2024-11-24 21:35:00|1754.03|1739.13|1752.57|1737.67|1754.05|1739.15|1752.52|1737.62|30
1732484110000|2024-11-24 21:35:10|1752.55|1737.65|1749.56|1734.66|1752.6|1737.7|1749.56|1734.66|37
1732484120000|2024-11-24 21:35:20|1749.61|1734.71|1749.65|1734.75|1749.73|1734.83|1748.74|1733.84|34
1732484130000|2024-11-24 21:35:30|1749.66|1734.76|1750.46|1735.56|1750.81|1735.91|1749.48|1734.58|33
1732484140000|2024-11-24 21:35:40|1750.49|1735.59|1750.43|1735.53|1750.89|1735.99|1750.36|1735.46|31
1732484150000|2024-11-24 21:35:50|1750.42|1735.52|1750.91|1736.01|1751.33|1736.43|1750.37|1735.47|22
1732484160000|2024-11-24 21:36:00|1751|1736.1|1751.99|1737.09|1751.99|1737.09|1750.54|1735.64|27
1732484170000|2024-11-24 21:36:10|1752.52|1737.62|1751.95|1737.05|1752.72|1737.82|1751.65|1736.75|32
1732484180000|2024-11-24 21:36:20|1751.97|1737.07|1751.43|1736.53|1752|1737.1|1750.98|1736.08|32
1732484190000|2024-11-24 21:36:30|1751.4|1736.5|1750|1735.1|1751.6|1736.7|1749.64|1734.74|28
1732484200000|2024-11-24 21:36:40|1749.96|1735.06|1751.36|1736.46|1751.58|1736.68|1749.96|1735.06|35
1732484210000|2024-11-24 21:36:50|1751.26|1736.36|1749.02|1734.12|1751.26|1736.36|1748.92|1734.02|31
1732484220000|2024-11-24 21:37:00|1749|1734.1|1749.62|1734.72|1750.51|1735.61|1748.99|1734.09|39
1732484230000|2024-11-24 21:37:10|1749.57|1734.67|1748.64|1733.74|1749.6|1734.7|1748.52|1733.62|29
1732484240000|2024-11-24 21:37:20|1748.67|1733.77|1746.78|1731.88|1748.74|1733.84|1746.78|1731.88|30
1732484250000|2024-11-24 21:37:30|1746.8|1731.9|1746.36|1731.46|1746.8|1731.9|1745.78|1730.88|38
1732484260000|2024-11-24 21:37:40|1745.99|1731.09|1746.57|1731.67|1746.63|1731.73|1745.98|1731.08|21
1732484270000|2024-11-24 21:37:50|1746.59|1731.69|1746.62|1731.72|1746.74|1731.84|1746.57|1731.67|24
1732484280000|2024-11-24 21:38:00|1746.61|1731.71|1747.57|1732.67|1747.77|1732.87|1746.57|1731.67|25
1732484290000|2024-11-24 21:38:10|1747.59|1732.69|1746.78|1731.88|1747.59|1732.69|1746.78|1731.88|32
1732484300000|2024-11-24 21:38:20|1746.74|1731.84|1747.46|1732.56|1747.52|1732.62|1746.69|1731.79|29
1732484310000|2024-11-24 21:38:30|1747.5|1732.6|1747.48|1732.58|1747.57|1732.67|1746.91|1732.01|30
1732484320000|2024-11-24 21:38:40|1747.46|1732.56|1749.88|1734.98|1749.88|1734.98|1747.44|1732.54|38
1732484330000|2024-11-24 21:38:50|1749.77|1734.87|1749.89|1734.99|1750|1735.1|1749.44|1734.54|28
1732484340000|2024-11-24 21:39:00|1749.87|1734.97|1748.82|1733.92|1749.87|1734.97|1748.49|1733.59|32
1732484350000|2024-11-24 21:39:10|1749.46|1734.56|1752.15|1737.25|1752.59|1737.69|1749.41|1734.51|36
1732484360000|2024-11-24 21:39:20|1752|1737.1|1752.59|1737.69|1752.62|1737.72|1751.88|1736.98|27
1732484370000|2024-11-24 21:39:30|1752.66|1737.76|1752.46|1737.56|1753.73|1738.83|1752.46|1737.56|30
1732484380000|2024-11-24 21:39:40|1752.01|1737.11|1752.64|1737.74|1752.64|1737.74|1751.89|1736.99|27
1732484390000|2024-11-24 21:39:50|1752.74|1737.84|1753.02|1738.12|1753.63|1738.73|1752.74|1737.84|22
1732484400000|2024-11-24 21:40:00|1753.01|1738.11|1753.63|1738.73|1753.91|1739.01|1752.98|1738.08|22
1732484410000|2024-11-24 21:40:10|1753.62|1738.72|1754.93|1740.03|1754.93|1740.03|1753.62|1738.72|22
1732484420000|2024-11-24 21:40:20|1754.95|1740.05|1754.62|1739.72|1754.98|1740.08|1754.61|1739.71|21
1732484430000|2024-11-24 21:40:30|1754.63|1739.73|1754.98|1740.08|1754.98|1740.08|1754.63|1739.73|21
1732484440000|2024-11-24 21:40:40|1755.02|1740.12|1754.96|1740.06|1755.86|1740.96|1754.93|1740.03|27
1732484450000|2024-11-24 21:40:50|1754.98|1740.08|1754.61|1739.71|1754.98|1740.08|1754.6|1739.7|27
1732484460000|2024-11-24 21:41:00|1754.59|1739.69|1755.79|1740.89|1755.96|1741.06|1754.59|1739.69|27
1732484470000|2024-11-24 21:41:10|1755.81|1740.91|1753.99|1739.09|1755.81|1740.91|1753.62|1738.72|35
1732484480000|2024-11-24 21:41:20|1753.97|1739.07|1753.69|1738.79|1753.97|1739.07|1752.98|1738.08|17
1732484490000|2024-11-24 21:41:30|1753.67|1738.77|1753.94|1739.04|1753.96|1739.06|1753.67|1738.77|22
1732484500000|2024-11-24 21:41:40|1753.92|1739.02|1754.2|1739.3|1754.3|1739.4|1753.74|1738.84|23
1732484510000|2024-11-24 21:41:50|1754.17|1739.27|1754.57|1739.67|1754.95|1740.05|1753.15|1738.25|31
1732484520000|2024-11-24 21:42:00|1754.47|1739.57|1753.92|1739.02|1754.52|1739.62|1753.54|1738.64|23
1732484530000|2024-11-24 21:42:10|1753.78|1738.88|1753.67|1738.77|1753.9|1739|1753.03|1738.13|24
1732484540000|2024-11-24 21:42:20|1753.68|1738.78|1753.48|1738.58|1753.68|1738.78|1753.44|1738.54|25
1732484550000|2024-11-24 21:42:30|1753.51|1738.61|1753.91|1739.01|1754.36|1739.46|1753.48|1738.58|25
1732484560000|2024-11-24 21:42:40|1753.98|1739.08|1754.39|1739.49|1754.46|1739.56|1753.98|1739.08|7
1732484570000|2024-11-24 21:42:50|1754.4|1739.5|1754.98|1740.08|1755.35|1740.45|1754.4|1739.5|25
1732484580000|2024-11-24 21:43:00|1755.04|1740.14|1754.55|1739.65|1755.94|1741.04|1754.39|1739.49|33
1732484590000|2024-11-24 21:43:10|1754.5|1739.6|1754.53|1739.63|1754.58|1739.68|1753.82|1738.92|26
1732484600000|2024-11-24 21:43:20|1754.51|1739.61|1753.82|1738.92|1754.53|1739.63|1753.82|1738.92|28
1732484610000|2024-11-24 21:43:30|1753.8|1738.9|1755.81|1740.91|1755.89|1740.99|1753.6|1738.7|34
1732484620000|2024-11-24 21:43:40|1755.87|1740.97|1755.89|1740.99|1755.99|1741.09|1755.75|1740.85|21
1732484630000|2024-11-24 21:43:50|1755.92|1741.02|1755.79|1740.89|1755.92|1741.02|1755.75|1740.85|22
1732484640000|2024-11-24 21:44:00|1755.82|1740.92|1756.63|1741.73|1756.69|1741.79|1755.81|1740.91|31
1732484650000|2024-11-24 21:44:10|1756.61|1741.71|1755.91|1741.01|1756.67|1741.77|1755.91|1741.01|26
1732484660000|2024-11-24 21:44:20|1755.93|1741.03|1760.35|1745.45|1760.35|1745.45|1755.91|1741.01|31
1732484670000|2024-11-24 21:44:30|1760.32|1745.42|1760.89|1745.99|1760.89|1745.99|1760.32|1745.42|19
1732484680000|2024-11-24 21:44:40|1760.78|1745.88|1759.96|1745.06|1760.78|1745.88|1759.92|1745.02|25
1732484690000|2024-11-24 21:44:50|1759.86|1744.96|1760.55|1745.65|1760.89|1745.99|1759.72|1744.82|26
1732484700000|2024-11-24 21:45:00|1760.53|1745.63|1759.77|1744.87|1760.53|1745.63|1759.76|1744.86|30
1732484710000|2024-11-24 21:45:10|1759.72|1744.82|1758.99|1744.09|1759.78|1744.88|1758.93|1744.03|32
1732484720000|2024-11-24 21:45:20|1758.92|1744.02|1757.94|1743.04|1758.96|1744.06|1757.94|1743.04|36
1732484730000|2024-11-24 21:45:30|1757.93|1743.03|1758.38|1743.48|1759.55|1744.65|1757.7|1742.8|33
1732484740000|2024-11-24 21:45:40|1758.41|1743.51|1759.45|1744.55|1759.45|1744.55|1757.88|1742.98|32
1732484750000|2024-11-24 21:45:50|1759.46|1744.56|1760.35|1745.45|1760.48|1745.58|1759.01|1744.11|33
1732484760000|2024-11-24 21:46:00|1760.38|1745.48|1760.72|1745.82|1760.97|1746.07|1760.38|1745.48|31
1732484770000|2024-11-24 21:46:10|1760.69|1745.79|1760.86|1745.96|1760.86|1745.96|1759.75|1744.85|32
1732484780000|2024-11-24 21:46:20|1760.35|1745.45|1760.62|1745.72|1761.2|1746.3|1760.35|1745.45|30
1732484790000|2024-11-24 21:46:30|1760.59|1745.69|1760.98|1746.08|1761.97|1747.07|1760.59|1745.69|28
1732484800000|2024-11-24 21:46:40|1760.99|1746.09|1761.4|1746.5|1761.47|1746.57|1760.93|1746.03|30
1732484810000|2024-11-24 21:46:50|1761.55|1746.65|1761.57|1746.67|1762.8|1747.9|1761.54|1746.64|31
1732484820000|2024-11-24 21:47:00|1761.63|1746.73|1762.98|1748.08|1762.98|1748.08|1761.59|1746.69|32
1732484830000|2024-11-24 21:47:10|1763.03|1748.13|1763.67|1748.77|1763.69|1748.79|1762.93|1748.03|14
1732484840000|2024-11-24 21:47:20|1763.64|1748.74|1763.64|1748.74|1763.82|1748.92|1763.54|1748.64|16
1732484850000|2024-11-24 21:47:30|1763.65|1748.75|1765.96|1751.06|1765.97|1751.07|1763.65|1748.75|26
1732484860000|2024-11-24 21:47:40|1765.98|1751.08|1765.59|1750.69|1765.98|1751.08|1765.56|1750.66|28
1732484870000|2024-11-24 21:47:50|1765.6|1750.7|1766.96|1752.06|1766.96|1752.06|1765.58|1750.68|22
1732484880000|2024-11-24 21:48:00|1767.33|1752.43|1767.68|1752.78|1767.98|1753.08|1766.96|1752.06|28
1732484890000|2024-11-24 21:48:10|1767.66|1752.76|1768.03|1753.13|1768.03|1753.13|1767.48|1752.58|26
1732484900000|2024-11-24 21:48:20|1768|1753.1|1768.03|1753.13|1768.44|1753.54|1767.96|1753.06|24
1732484910000|2024-11-24 21:48:30|1768.02|1753.12|1768.49|1753.59|1768.74|1753.84|1767.99|1753.09|20
1732484920000|2024-11-24 21:48:40|1768.51|1753.61|1768.01|1753.11|1768.52|1753.62|1767.98|1753.08|30
1732484930000|2024-11-24 21:48:50|1768.08|1753.18|1769.79|1754.89|1769.8|1754.9|1767.97|1753.07|27
1732484940000|2024-11-24 21:49:00|1769.77|1754.87|1769.52|1754.62|1769.94|1755.04|1769.03|1754.13|34
1732484950000|2024-11-24 21:49:10|1769.51|1754.61|1770.58|1755.68|1770.63|1755.73|1769.36|1754.46|29
1732484960000|2024-11-24 21:49:20|1770.57|1755.67|1770.85|1755.95|1771.24|1756.34|1770.44|1755.54|19
1732484970000|2024-11-24 21:49:30|1770.86|1755.96|1770.61|1755.71|1770.89|1755.99|1770.59|1755.69|12
1732484980000|2024-11-24 21:49:40|1770.6|1755.7|1770.47|1755.57|1770.88|1755.98|1770.47|1755.57|22
1732484990000|2024-11-24 21:49:50|1770.48|1755.58|1769.71|1754.81|1770.54|1755.64|1769.61|1754.71|16
1732485000000|2024-11-24 21:50:00|1769.86|1754.96|1769.05|1754.15|1769.86|1754.96|1769.05|1754.15|24
1732485010000|2024-11-24 21:50:10|1769.04|1754.14|1769.98|1755.08|1770.01|1755.11|1769|1754.1|11
1732485020000|2024-11-24 21:50:20|1770.13|1755.23|1770.55|1755.65|1770.93|1756.03|1770.13|1755.23|27
1732485030000|2024-11-24 21:50:30|1770.62|1755.72|1771.02|1756.12|1771.02|1756.12|1770.6|1755.7|21
1732485040000|2024-11-24 21:50:40|1770.95|1756.05|1771.02|1756.12|1771.03|1756.13|1770.95|1756.05|9
1732485050000|2024-11-24 21:50:50|1771.03|1756.13|1770.95|1756.05|1771.81|1756.91|1770.93|1756.03|19
1732485060000|2024-11-24 21:51:00|1770.93|1756.03|1769.74|1754.84|1770.99|1756.09|1769.53|1754.63|33
1732485070000|2024-11-24 21:51:10|1769.7|1754.8|1768.36|1753.46|1770.06|1755.16|1768.04|1753.14|32
1732485080000|2024-11-24 21:51:20|1768.44|1753.54|1769.21|1754.31|1769.28|1754.38|1767.66|1752.76|32
1732485090000|2024-11-24 21:51:30|1769.27|1754.37|1768.91|1754.01|1769.27|1754.37|1768.62|1753.72|30
1732485100000|2024-11-24 21:51:40|1768.85|1753.95|1768.89|1753.99|1768.96|1754.06|1768.85|1753.95|17
1732485110000|2024-11-24 21:51:50|1768.93|1754.03|1769.47|1754.57|1769.77|1754.87|1767.3|1752.4|31
1732485120000|2024-11-24 21:52:00|1769.69|1754.79|1769.15|1754.25|1769.92|1755.02|1768.68|1753.78|30
1732485130000|2024-11-24 21:52:10|1769.06|1754.16|1769.8|1754.9|1769.8|1754.9|1768.98|1754.08|19
1732485140000|2024-11-24 21:52:20|1770.17|1755.27|1771.93|1757.03|1772.14|1757.24|1770.17|1755.27|29
1732485150000|2024-11-24 21:52:30|1771.98|1757.08|1771.98|1757.08|1771.98|1757.08|1771.96|1757.06|4
1732485160000|2024-11-24 21:52:40|1772.03|1757.13|1770.58|1755.68|1772.45|1757.55|1770.09|1755.19|30
1732485170000|2024-11-24 21:52:50|1770.56|1755.66|1770.65|1755.75|1770.77|1755.87|1770.13|1755.23|29
1732485180000|2024-11-24 21:53:00|1770.61|1755.71|1770.68|1755.78|1771|1756.1|1770.58|1755.68|33
1732485190000|2024-11-24 21:53:10|1770.62|1755.72|1771.89|1756.99|1771.89|1756.99|1770.62|1755.72|28
1732485200000|2024-11-24 21:53:20|1771.78|1756.88|1773.56|1758.66|1773.64|1758.74|1771.61|1756.71|36
1732485210000|2024-11-24 21:53:30|1773.53|1758.63|1772.98|1758.08|1773.63|1758.73|1772.98|1758.08|19
1732485220000|2024-11-24 21:53:40|1772.92|1758.02|1772.99|1758.09|1774.02|1759.12|1772.92|1758.02|23
1732485230000|2024-11-24 21:53:50|1772.9|1758|1773.06|1758.16|1773.42|1758.52|1772.7|1757.8|27
1732485240000|2024-11-24 21:54:00|1773.01|1758.11|1773.98|1759.08|1774|1759.1|1773.01|1758.11|30
1732485250000|2024-11-24 21:54:10|1774|1759.1|1774.06|1759.16|1774.66|1759.76|1773.89|1758.99|26
1732485260000|2024-11-24 21:54:20|1774.01|1759.11|1773.87|1758.97|1774.06|1759.16|1772.58|1757.68|33
1732485270000|2024-11-24 21:54:30|1773.83|1758.93|1773.65|1758.75|1774.03|1759.13|1773.55|1758.65|28
1732485280000|2024-11-24 21:54:40|1773.08|1758.18|1773.63|1758.73|1773.87|1758.97|1773.04|1758.14|33
1732485290000|2024-11-24 21:54:50|1773.09|1758.19|1773|1758.1|1773.56|1758.66|1772.72|1757.82|29
1732485300000|2024-11-24 21:55:00|1772.95|1758.05|1772.02|1757.12|1773.74|1758.84|1771.99|1757.09|35
1732485310000|2024-11-24 21:55:10|1772.1|1757.2|1774.6|1759.7|1774.72|1759.82|1771.94|1757.04|35
1732485320000|2024-11-24 21:55:20|1774.59|1759.69|1775.32|1760.42|1775.41|1760.51|1774.59|1759.69|28
1732485330000|2024-11-24 21:55:30|1775.29|1760.39|1776.51|1761.61|1776.51|1761.61|1775.29|1760.39|30
1732485340000|2024-11-24 21:55:40|1776.4|1761.5|1776.95|1762.05|1776.97|1762.07|1776.4|1761.5|25
1732485350000|2024-11-24 21:55:50|1776.91|1762.01|1777.01|1762.11|1777.02|1762.12|1776.91|1762.01|26
1732485360000|2024-11-24 21:56:00|1777.02|1762.12|1779.04|1764.14|1779.05|1764.15|1776.99|1762.09|34
1732485370000|2024-11-24 21:56:10|1779.05|1764.15|1777.95|1763.05|1779.05|1764.15|1777.87|1762.97|36
1732485380000|2024-11-24 21:56:20|1778|1763.1|1778.83|1763.93|1778.83|1763.93|1777.88|1762.98|21
1732485390000|2024-11-24 21:56:30|1778.73|1763.83|1776.82|1761.92|1778.94|1764.04|1776.7|1761.8|35
1732485400000|2024-11-24 21:56:40|1776.81|1761.91|1776.66|1761.76|1777|1762.1|1776.66|1761.76|23
1732485410000|2024-11-24 21:56:50|1776.69|1761.79|1776.88|1761.98|1776.96|1762.06|1776.55|1761.65|22
1732485420000|2024-11-24 21:57:00|1776.98|1762.08|1777.84|1762.94|1777.84|1762.94|1776.86|1761.96|18
1732485430000|2024-11-24 21:57:10|1777.98|1763.08|1778.01|1763.11|1778.59|1763.69|1777.82|1762.92|26
1732485440000|2024-11-24 21:57:20|1778|1763.1|1777.89|1762.99|1778.03|1763.13|1777.86|1762.96|23
1732485450000|2024-11-24 21:57:30|1777.9|1763|1776.84|1761.94|1777.9|1763|1776.54|1761.64|33
1732485460000|2024-11-24 21:57:40|1776.83|1761.93|1776.05|1761.15|1776.95|1762.05|1776.05|1761.15|21
1732485470000|2024-11-24 21:57:50|1776.01|1761.11|1774.89|1759.99|1776.01|1761.11|1774.05|1759.15|24
1732485480000|2024-11-24 21:58:00|1774.87|1759.97|1776.62|1761.72|1776.62|1761.72|1774.84|1759.94|35
1732485490000|2024-11-24 21:58:10|1776.6|1761.7|1776.01|1761.11|1776.6|1761.7|1775.93|1761.03|33
1732485500000|2024-11-24 21:58:20|1776.07|1761.17|1777|1762.1|1777|1762.1|1776|1761.1|29
1732485510000|2024-11-24 21:58:30|1776.95|1762.05|1777.04|1762.14|1777.06|1762.16|1776.89|1761.99|24
1732485520000|2024-11-24 21:58:40|1777.02|1762.12|1777.14|1762.24|1777.78|1762.88|1776.86|1761.96|26
1732485530000|2024-11-24 21:58:50|1777.09|1762.19|1776.95|1762.05|1777.11|1762.21|1776.88|1761.98|32
1732485540000|2024-11-24 21:59:00|1776.92|1762.02|1776.12|1761.22|1776.92|1762.02|1776.07|1761.17|23
1732485550000|2024-11-24 21:59:10|1776.09|1761.19|1776.98|1762.08|1777.07|1762.17|1776.09|1761.19|29
1732485560000|2024-11-24 21:59:20|1777.01|1762.11|1776.87|1761.97|1777.01|1762.11|1776.79|1761.89|22
1732485570000|2024-11-24 21:59:30|1776.77|1761.87|1775.79|1760.89|1776.78|1761.88|1775.76|1760.86|28
1732485580000|2024-11-24 21:59:40|1775.75|1760.85|1775.78|1760.88|1775.78|1760.88|1775.06|1760.16|22
1732485590000|2024-11-24 21:59:50|1775.81|1760.91|1777.06|1762.16|1777.57|1762.67|1775.76|1760.86|23
1732485600000|2024-11-24 22:00:00|1777.05|1762.15|1778.71|1763.81|1778.71|1763.81|1776.98|1762.08|36
1732485610000|2024-11-24 22:00:10|1778.66|1763.76|1779.36|1764.46|1779.36|1764.46|1776.07|1761.17|39
1732485620000|2024-11-24 22:00:20|1779.38|1764.48|1780.09|1765.19|1780.79|1765.89|1778.89|1763.99|34
1732485630000|2024-11-24 22:00:30|1780.04|1765.14|1779.98|1765.08|1780.17|1765.27|1779.8|1764.9|31
1732485640000|2024-11-24 22:00:40|1780.04|1765.14|1779.62|1764.72|1781|1766.1|1779.62|1764.72|29
1732485650000|2024-11-24 22:00:50|1779.67|1764.77|1781.82|1766.92|1781.82|1766.92|1779.67|1764.77|16
1732485660000|2024-11-24 22:01:00|1781.74|1766.84|1779.92|1765.02|1781.91|1767.01|1779.92|1765.02|35
1732485670000|2024-11-24 22:01:10|1779.87|1764.97|1781.73|1766.83|1781.73|1766.83|1779.77|1764.87|37
1732485680000|2024-11-24 22:01:20|1781.7|1766.8|1781.04|1766.14|1781.83|1766.93|1781.04|1766.14|33
1732485690000|2024-11-24 22:01:30|1781.02|1766.12|1781.97|1767.07|1781.97|1767.07|1780.94|1766.04|32
1732485700000|2024-11-24 22:01:40|1781.95|1767.05|1782.83|1767.93|1782.9|1768|1781.87|1766.97|27
1732485710000|2024-11-24 22:01:50|1782.9|1768|1784.92|1770.02|1786.6|1771.7|1782.77|1767.87|35
1732485720000|2024-11-24 22:02:00|1784.89|1769.99|1784.98|1770.08|1785.06|1770.16|1784.66|1769.76|28
1732485730000|2024-11-24 22:02:10|1784.94|1770.04|1785|1770.1|1785.06|1770.16|1784.92|1770.02|33
1732485740000|2024-11-24 22:02:20|1785.01|1770.11|1785.96|1771.06|1786.07|1771.17|1784.08|1769.18|35
1732485750000|2024-11-24 22:02:30|1785.98|1771.08|1785.92|1771.02|1785.98|1771.08|1785.03|1770.13|28
1732485760000|2024-11-24 22:02:40|1785.96|1771.06|1786.12|1771.22|1786.12|1771.22|1785.92|1771.02|15
1732485770000|2024-11-24 22:02:50|1786.18|1771.28|1787.74|1772.84|1787.74|1772.84|1786.18|1771.28|27
1732485780000|2024-11-24 22:03:00|1787.75|1772.85|1787.96|1773.06|1788.18|1773.28|1787.75|1772.85|28
1732485790000|2024-11-24 22:03:10|1788|1773.1|1787.99|1773.09|1788.05|1773.15|1787.93|1773.03|27
1732485800000|2024-11-24 22:03:20|1788|1773.1|1788.93|1774.03|1789.13|1774.23|1788|1773.1|26
1732485810000|2024-11-24 22:03:30|1788.97|1774.07|1789.19|1774.29|1790|1775.1|1788.82|1773.92|29
1732485820000|2024-11-24 22:03:40|1789.23|1774.33|1789.04|1774.14|1789.23|1774.33|1788.94|1774.04|15
1732485830000|2024-11-24 22:03:50|1789.01|1774.11|1789.07|1774.17|1789.98|1775.08|1789.01|1774.11|33
1732485840000|2024-11-24 22:04:00|1789.01|1774.11|1790.72|1775.82|1790.81|1775.91|1789.01|1774.11|31
1732485850000|2024-11-24 22:04:10|1790.73|1775.83|1791.59|1776.69|1791.68|1776.78|1790.73|1775.83|22
1732485860000|2024-11-24 22:04:20|1791.7|1776.8|1791.26|1776.36|1791.87|1776.97|1791.01|1776.11|30
1732485870000|2024-11-24 22:04:30|1791.25|1776.35|1789.94|1775.04|1791.25|1776.35|1789.9|1775|27
1732485880000|2024-11-24 22:04:40|1789.92|1775.02|1788.02|1773.12|1789.97|1775.07|1787.93|1773.03|35
1732485890000|2024-11-24 22:04:50|1788|1773.1|1787.9|1773|1788|1773.1|1787.08|1772.18|27
1732485900000|2024-11-24 22:05:00|1787.84|1772.94|1787.97|1773.07|1788.07|1773.17|1787.84|1772.94|25
1732485910000|2024-11-24 22:05:10|1787.96|1773.06|1789|1774.1|1789.05|1774.15|1787.28|1772.38|29
1732485920000|2024-11-24 22:05:20|1789.28|1774.38|1790.84|1775.94|1790.84|1775.94|1789.04|1774.14|22
1732485930000|2024-11-24 22:05:30|1790.88|1775.98|1790.23|1775.33|1790.92|1776.02|1790.12|1775.22|19
1732485940000|2024-11-24 22:05:40|1790.09|1775.19|1790.83|1775.93|1790.83|1775.93|1790.09|1775.19|8
1732485950000|2024-11-24 22:05:50|1790.88|1775.98|1788.62|1773.72|1790.88|1775.98|1788.47|1773.57|22
1732485960000|2024-11-24 22:06:00|1788.46|1773.56|1788.4|1773.5|1789.94|1775.04|1788.4|1773.5|27
1732485970000|2024-11-24 22:06:10|1788.35|1773.45|1789.01|1774.11|1790|1775.1|1788.35|1773.45|25
1732485980000|2024-11-24 22:06:20|1788.92|1774.02|1789.02|1774.12|1789.11|1774.21|1788.16|1773.26|29
1732485990000|2024-11-24 22:06:30|1789.07|1774.17|1791.06|1776.16|1791.07|1776.17|1789.07|1774.17|27
1732486000000|2024-11-24 22:06:40|1791.07|1776.17|1792.98|1778.08|1792.99|1778.09|1791.03|1776.13|33
1732486010000|2024-11-24 22:06:50|1792.99|1778.09|1793.03|1778.13|1793.03|1778.13|1792.9|1778|13
1732486020000|2024-11-24 22:07:00|1793.02|1778.12|1793.19|1778.29|1793.86|1778.96|1793.02|1778.12|24
1732486030000|2024-11-24 22:07:10|1793.15|1778.25|1794.96|1780.06|1794.96|1780.06|1793.15|1778.25|21
1732486040000|2024-11-24 22:07:20|1794.98|1780.08|1795|1780.1|1795.03|1780.13|1794.69|1779.79|28
1732486050000|2024-11-24 22:07:30|1795.01|1780.11|1796|1781.1|1796|1781.1|1795.01|1780.11|16
1732486060000|2024-11-24 22:07:40|1795.96|1781.06|1796.03|1781.13|1796.04|1781.14|1795.95|1781.05|11
1732486070000|2024-11-24 22:07:50|1796.42|1781.52|1797.6|1782.7|1797.6|1782.7|1796.42|1781.52|23
1732486080000|2024-11-24 22:08:00|1797.34|1782.44|1798.1|1783.2|1798.72|1783.82|1796.99|1782.09|32
1732486090000|2024-11-24 22:08:10|1798|1783.1|1798|1783.1|1798.78|1783.88|1797.87|1782.97|29
1732486100000|2024-11-24 22:08:20|1798.04|1783.14|1798.93|1784.03|1798.95|1784.05|1797.9|1783|25
1732486110000|2024-11-24 22:08:30|1798.82|1783.92|1794.37|1788.47|1798.93|1788.53|1794.37|1783.55|24
1732486120000|2024-11-24 22:08:40|1794.39|1788.49|1792.26|1786.36|1794.43|1788.53|1792.26|1786.36|33
1732486130000|2024-11-24 22:08:50|1791.5|1785.6|1792.43|1786.53|1792.46|1786.56|1791.49|1785.59|35
1732486140000|2024-11-24 22:09:00|1792.46|1786.56|1792.62|1786.72|1793.65|1787.75|1792.43|1786.53|31
1732486150000|2024-11-24 22:09:10|1792.5|1786.6|1791.58|1785.68|1792.65|1786.75|1791.4|1785.5|34
1732486160000|2024-11-24 22:09:20|1791.51|1785.61|1791.35|1785.45|1791.85|1785.95|1790.35|1784.45|34
1732486170000|2024-11-24 22:09:30|1791.6|1785.7|1792.47|1786.57|1792.54|1786.64|1791.52|1785.62|30
1732486180000|2024-11-24 22:09:40|1792.42|1786.52|1793.01|1787.11|1794.3|1788.4|1792.4|1786.5|34
1732486190000|2024-11-24 22:09:50|1793.15|1787.25|1792.64|1786.74|1793.75|1787.85|1792.64|1786.74|27
1732486200000|2024-11-24 22:10:00|1792.65|1786.75|1792.54|1786.64|1792.8|1786.9|1791.45|1785.55|31
1732486210000|2024-11-24 22:10:10|1792.52|1786.62|1791.52|1785.62|1792.75|1786.85|1791.44|1785.54|35
1732486220000|2024-11-24 22:10:20|1791.56|1785.66|1793.4|1787.5|1793.4|1787.5|1791.08|1785.18|37
1732486230000|2024-11-24 22:10:30|1793.3|1787.4|1790.61|1784.71|1793.45|1787.55|1790.5|1784.6|34
1732486240000|2024-11-24 22:10:40|1790.6|1784.7|1790.75|1784.85|1791.5|1785.6|1790.5|1784.6|35
1732486250000|2024-11-24 22:10:50|1790.8|1784.9|1791.67|1785.77|1792.25|1786.35|1790.8|1784.9|37
1732486260000|2024-11-24 22:11:00|1791.59|1785.69|1793.63|1787.73|1793.75|1787.85|1791.56|1785.66|34
1732486270000|2024-11-24 22:11:10|1793.59|1787.69|1794.51|1788.61|1794.7|1788.8|1793.59|1787.69|28
1732486280000|2024-11-24 22:11:20|1794.53|1788.63|1794.51|1788.61|1794.56|1788.66|1794.47|1788.57|25
1732486290000|2024-11-24 22:11:30|1794.5|1788.6|1794.53|1788.63|1794.57|1788.67|1794.4|1788.5|31
1732486300000|2024-11-24 22:11:40|1794.52|1788.62|1794.9|1789|1795.45|1789.55|1794.45|1788.55|20
1732486310000|2024-11-24 22:11:50|1794.55|1788.65|1795.25|1789.35|1795.65|1789.75|1794.51|1788.61|31
1732486320000|2024-11-24 22:12:00|1795.5|1789.6|1793.49|1787.59|1795.5|1789.6|1793.48|1787.58|35
1732486330000|2024-11-24 22:12:10|1793.45|1787.55|1791.5|1785.6|1793.45|1787.55|1790.45|1784.55|37
1732486340000|2024-11-24 22:12:20|1790.45|1784.55|1788.69|1782.79|1790.76|1784.86|1788.3|1782.4|37
1732486350000|2024-11-24 22:12:30|1789.2|1783.3|1789.8|1783.9|1790.5|1784.6|1788.4|1782.5|38
1732486360000|2024-11-24 22:12:40|1789.75|1783.85|1791.05|1785.15|1791.75|1785.85|1789.75|1783.85|37
1732486370000|2024-11-24 22:12:50|1790.6|1784.7|1792.39|1786.49|1793.4|1787.5|1790.53|1784.63|32
1732486380000|2024-11-24 22:13:00|1792.42|1786.52|1793.23|1787.33|1793.45|1787.55|1791.65|1785.75|37
1732486390000|2024-11-24 22:13:10|1792.68|1786.78|1793.49|1787.59|1793.8|1787.9|1792.51|1786.61|33
1732486400000|2024-11-24 22:13:20|1793.5|1787.6|1794.05|1788.15|1794.75|1788.85|1793.43|1787.53|29
1732486410000|2024-11-24 22:13:30|1794.35|1788.45|1794.5|1788.6|1794.7|1788.8|1794|1788.1|30
1732486420000|2024-11-24 22:13:40|1794.51|1788.61|1794.4|1788.5|1794.75|1788.85|1794.2|1788.3|27
1732486430000|2024-11-24 22:13:50|1794.46|1788.56|1794.85|1788.95|1794.85|1788.95|1794.4|1788.5|31
1732486440000|2024-11-24 22:14:00|1794.95|1789.05|1794.25|1788.35|1795.32|1789.42|1794.25|1788.35|24
1732486450000|2024-11-24 22:14:10|1794.47|1788.57|1795.33|1789.43|1795.41|1789.51|1794.42|1788.52|34
1732486460000|2024-11-24 22:14:20|1794.9|1789|1795.36|1789.46|1795.45|1789.55|1794.45|1788.55|36
1732486470000|2024-11-24 22:14:30|1795.47|1789.57|1797.55|1791.65|1797.55|1791.65|1795.36|1789.46|33
1732486480000|2024-11-24 22:14:40|1797.51|1791.61|1797.38|1791.48|1797.55|1791.65|1797.38|1791.48|26
1732486490000|2024-11-24 22:14:50|1797.4|1791.5|1797.35|1791.45|1797.58|1791.68|1797.15|1791.25|20
1732486500000|2024-11-24 22:15:00|1797.3|1791.4|1797|1791.1|1797.75|1791.85|1797|1791.1|33
1732486510000|2024-11-24 22:15:10|1797.05|1791.15|1797.29|1791.39|1797.7|1791.8|1796.43|1790.53|35
1732486520000|2024-11-24 22:15:20|1797.3|1791.4|1797.68|1791.78|1797.8|1791.9|1796.65|1790.75|26
1732486530000|2024-11-24 22:15:30|1797.7|1791.8|1798.21|1792.31|1798.45|1792.55|1797.66|1791.76|19
1732486540000|2024-11-24 22:15:40|1798.18|1792.28|1797.6|1791.7|1798.36|1792.46|1797.35|1791.45|29
1732486550000|2024-11-24 22:15:50|1797.56|1791.66|1796.61|1790.71|1797.56|1791.66|1796.51|1790.61|28
1732486560000|2024-11-24 22:16:00|1796.65|1790.75|1797.35|1791.45|1797.4|1791.5|1796.5|1790.6|35
1732486570000|2024-11-24 22:16:10|1796.8|1790.9|1797.45|1791.55|1797.47|1791.57|1796.8|1790.9|32
1732486580000|2024-11-24 22:16:20|1797.56|1791.66|1798.23|1792.33|1798.45|1792.55|1797.53|1791.63|27
1732486590000|2024-11-24 22:16:30|1798|1792.1|1797.49|1791.59|1798.45|1792.55|1797.49|1791.59|15
1732486600000|2024-11-24 22:16:40|1798.45|1792.55|1798.34|1792.44|1798.5|1792.6|1797.45|1791.55|31
1732486610000|2024-11-24 22:16:50|1798.47|1792.57|1799.41|1793.51|1799.41|1793.51|1798.4|1792.5|12
1732486620000|2024-11-24 22:17:00|1799.37|1793.47|1798.53|1792.63|1799.45|1793.55|1798.53|1792.63|17
1732486630000|2024-11-24 22:17:10|1798.51|1792.61|1798.41|1792.51|1798.6|1792.7|1798.34|1792.44|33
1732486640000|2024-11-24 22:17:20|1798.27|1792.37|1794.45|1788.55|1798.27|1792.37|1794.45|1788.55|35
1732486650000|2024-11-24 22:17:30|1794.48|1788.58|1792.59|1786.69|1795|1789.1|1792.52|1786.62|30
1732486660000|2024-11-24 22:17:40|1792.57|1786.67|1792.8|1786.9|1793.45|1787.55|1792.45|1786.55|31
1732486670000|2024-11-24 22:17:50|1792.9|1787|1792.54|1786.64|1793.42|1787.52|1792.5|1786.6|35
1732486680000|2024-11-24 22:18:00|1792.5|1786.6|1794.22|1788.32|1794.22|1788.32|1792.48|1786.58|32
1732486690000|2024-11-24 22:18:10|1794.2|1788.3|1792.63|1786.73|1794.6|1788.7|1792.63|1786.73|31
1732486700000|2024-11-24 22:18:20|1792.6|1786.7|1793.48|1787.58|1793.95|1788.05|1792.5|1786.6|33
1732486710000|2024-11-24 22:18:30|1793.46|1787.56|1794.24|1788.34|1794.41|1788.51|1793.43|1787.53|36
1732486720000|2024-11-24 22:18:40|1794.22|1788.32|1793.55|1787.65|1795.32|1789.42|1793.55|1787.65|26
1732486730000|2024-11-24 22:18:50|1793.51|1787.61|1794.45|1788.55|1794.48|1788.58|1793.2|1787.3|33
1732486740000|2024-11-24 22:19:00|1794.48|1788.58|1794.43|1788.53|1795.55|1789.65|1794.39|1788.49|35
1732486750000|2024-11-24 22:19:10|1794.3|1788.4|1793.54|1787.64|1794.3|1788.4|1793.35|1787.45|34
1732486760000|2024-11-24 22:19:20|1793.5|1787.6|1794.53|1788.63|1794.65|1788.75|1793.25|1787.35|38
1732486770000|2024-11-24 22:19:30|1794.56|1788.66|1793.73|1787.83|1794.6|1788.7|1793.7|1787.8|21
1732486780000|2024-11-24 22:19:40|1793.79|1787.89|1795.72|1789.82|1795.85|1789.95|1793.53|1787.63|34
1732486790000|2024-11-24 22:19:50|1795.69|1789.79|1796.61|1790.71|1796.61|1790.71|1795.43|1789.53|31
1732486800000|2024-11-24 22:20:00|1796.9|1791|1795.74|1789.84|1796.9|1791|1795.45|1789.55|23
1732486810000|2024-11-24 22:20:10|1795.71|1789.81|1796.6|1790.7|1796.75|1790.85|1795.45|1789.55|21
1732486820000|2024-11-24 22:20:20|1796.63|1790.73|1796.55|1790.65|1796.85|1790.95|1796.45|1790.55|15
1732486830000|2024-11-24 22:20:30|1796.56|1790.66|1795.45|1789.55|1796.56|1790.66|1795.45|1789.55|19
1732486840000|2024-11-24 22:20:40|1795.91|1790.01|1797|1791.1|1797|1791.1|1795.91|1790.01|19
1732486850000|2024-11-24 22:20:50|1796.65|1790.75|1796.45|1790.55|1797.05|1791.15|1796.45|1790.55|10
1732486860000|2024-11-24 22:21:00|1796.66|1790.76|1797.2|1791.3|1797.35|1791.45|1796.45|1790.55|18
1732486870000|2024-11-24 22:21:10|1797.25|1791.35|1798.45|1792.55|1798.45|1792.55|1797.25|1791.35|24
1732486880000|2024-11-24 22:21:20|1798.41|1792.51|1798.79|1792.89|1798.85|1792.95|1798.41|1792.51|19
1732486890000|2024-11-24 22:21:30|1799.1|1793.2|1798.35|1792.45|1799.1|1793.2|1798.35|1792.45|12
1732486900000|2024-11-24 22:21:40|1798.3|1792.4|1797.59|1791.69|1798.43|1792.53|1797.45|1791.55|19
1732486910000|2024-11-24 22:21:50|1797.62|1791.72|1797.75|1791.85|1797.75|1791.85|1796.62|1790.72|21
1732486920000|2024-11-24 22:22:00|1797.85|1791.95|1799.6|1793.7|1799.6|1793.7|1797.45|1791.55|26
1732486930000|2024-11-24 22:22:10|1799.45|1793.55|1799.85|1793.95|1799.85|1793.95|1799.45|1793.55|16
1732486940000|2024-11-24 22:22:20|1799.52|1793.62|1800.75|1794.85|1800.75|1794.85|1799.45|1793.55|19
1732486950000|2024-11-24 22:22:30|1800.45|1794.55|1800.85|1794.95|1800.9|1795|1800.45|1794.55|18
1732486960000|2024-11-24 22:22:40|1800.45|1794.55|1800.66|1794.76|1800.85|1794.95|1800.45|1794.55|15
1732486970000|2024-11-24 22:22:50|1800.52|1794.62|1800.95|1795.05|1800.95|1795.05|1800.45|1794.55|19
1732486980000|2024-11-24 22:23:00|1800.6|1794.7|1800.45|1794.55|1800.9|1795|1800.45|1794.55|12
1732486990000|2024-11-24 22:23:10|1800.61|1794.71|1801|1795.1|1801|1795.1|1800.45|1794.55|21
1732487000000|2024-11-24 22:23:20|1800.69|1794.79|1801.05|1795.15|1801.6|1795.7|1800.45|1794.55|26
1732487010000|2024-11-24 22:23:30|1800.62|1794.72|1801.65|1795.75|1801.65|1795.75|1800.45|1794.55|22
1732487020000|2024-11-24 22:23:40|1801.54|1795.64|1801.53|1795.63|1801.6|1795.7|1801.45|1795.55|10
1732487030000|2024-11-24 22:23:50|1801.45|1795.55|1803.05|1797.15|1803.2|1797.3|1801.45|1795.55|26
1732487040000|2024-11-24 22:24:00|1803.15|1797.25|1802.59|1796.69|1803.15|1797.25|1802.45|1796.55|16
1732487050000|2024-11-24 22:24:10|1802.65|1796.75|1804.95|1799.05|1805.26|1799.36|1802.62|1796.72|26
1732487060000|2024-11-24 22:24:20|1804.68|1798.78|1804.55|1798.65|1805.05|1799.15|1804.53|1798.63|24
1732487070000|2024-11-24 22:24:30|1804.65|1798.75|1805.45|1799.55|1805.45|1799.55|1804.45|1798.55|17
1732487080000|2024-11-24 22:24:40|1805.44|1799.54|1805.45|1799.55|1805.6|1799.7|1805.42|1799.52|13
1732487090000|2024-11-24 22:24:50|1805.43|1799.53|1805.29|1799.39|1805.48|1799.58|1804.45|1798.55|23
1732487100000|2024-11-24 22:25:00|1805.26|1799.36|1805.5|1799.6|1805.5|1799.6|1804.45|1798.55|20
1732487110000|2024-11-24 22:25:10|1805.55|1799.65|1805.59|1799.69|1806.1|1800.2|1805.45|1799.55|19
1732487120000|2024-11-24 22:25:20|1805.45|1799.55|1804.45|1798.55|1806.45|1800.55|1804.2|1798.3|26
1732487130000|2024-11-24 22:25:30|1804.2|1798.3|1804.3|1798.4|1804.45|1798.55|1803.45|1797.55|22
1732487140000|2024-11-24 22:25:40|1804.38|1798.48|1804.42|1798.52|1804.5|1798.6|1804.37|1798.47|7
1732487150000|2024-11-24 22:25:50|1804.4|1798.5|1804.3|1798.4|1804.45|1798.55|1804.25|1798.35|9
1732487160000|2024-11-24 22:26:00|1804.35|1798.45|1802.35|1796.45|1804.35|1798.45|1801.59|1795.69|31
1732487170000|2024-11-24 22:26:10|1802.25|1796.35|1800.54|1794.64|1802.3|1796.4|1800.54|1794.64|28
1732487180000|2024-11-24 22:26:20|1800.64|1794.74|1799.43|1793.53|1800.64|1794.74|1799.43|1793.53|29
1732487190000|2024-11-24 22:26:30|1799.44|1793.54|1798.14|1792.24|1799.47|1793.57|1797.15|1791.25|31
1732487200000|2024-11-24 22:26:40|1798.05|1792.15|1799.3|1793.4|1799.3|1793.4|1797.9|1792|21
1732487210000|2024-11-24 22:26:50|1799.27|1793.37|1793.45|1787.55|1799.39|1793.49|1793.25|1787.35|33
1732487220000|2024-11-24 22:27:00|1793.6|1787.7|1791.8|1785.9|1794.3|1788.4|1791.8|1785.9|33
1732487230000|2024-11-24 22:27:10|1791.55|1785.65|1791.55|1785.65|1791.55|1785.65|1790.4|1784.5|31
1732487240000|2024-11-24 22:27:20|1791.95|1786.05|1788.55|1782.65|1792.45|1786.55|1788.5|1782.6|33
1732487250000|2024-11-24 22:27:30|1788.5|1782.6|1787.51|1781.61|1788.67|1782.77|1787.45|1781.55|24
1732487260000|2024-11-24 22:27:40|1787.45|1781.55|1788.92|1783.02|1789.45|1783.55|1787.45|1781.55|21
1732487270000|2024-11-24 22:27:50|1789.17|1783.27|1789.55|1783.65|1789.58|1783.68|1788.45|1782.55|22
1732487280000|2024-11-24 22:28:00|1789.66|1783.76|1790.85|1784.95|1790.85|1784.95|1789.45|1783.55|23
1732487290000|2024-11-24 22:28:10|1790.63|1784.73|1790.62|1784.72|1790.9|1785|1790.45|1784.55|20
1732487300000|2024-11-24 22:28:20|1790.61|1784.71|1791.6|1785.7|1791.95|1786.05|1790.59|1784.69|20
1732487310000|2024-11-24 22:28:30|1791.62|1785.72|1792.1|1786.2|1792.35|1786.45|1791.45|1785.55|20
1732487320000|2024-11-24 22:28:40|1792.15|1786.25|1792.57|1786.67|1793.05|1787.15|1792.15|1786.25|16
1732487330000|2024-11-24 22:28:50|1792.45|1786.55|1793.4|1787.5|1793.45|1787.55|1792.45|1786.55|18
1732487340000|2024-11-24 22:29:00|1793.35|1787.45|1792.4|1786.5|1793.45|1787.55|1792.4|1786.5|12
1732487350000|2024-11-24 22:29:10|1792.41|1786.51|1792.65|1786.75|1793.05|1787.15|1791.45|1785.55|21
1732487360000|2024-11-24 22:29:20|1793.05|1787.15|1793.7|1787.8|1794.2|1788.3|1792.45|1786.55|13
1732487370000|2024-11-24 22:29:30|1793.57|1787.67|1792.45|1786.55|1793.95|1788.05|1792.45|1786.55|22
1732487380000|2024-11-24 22:29:40|1792.64|1786.74|1793.46|1787.56|1793.47|1787.57|1792.61|1786.71|13
1732487390000|2024-11-24 22:29:50|1793.45|1787.55|1793.57|1787.67|1793.8|1787.9|1793.43|1787.53|12
1732487400000|2024-11-24 22:30:00|1793.59|1787.69|1793.55|1787.65|1794.05|1788.15|1793.45|1787.55|19
1732487410000|2024-11-24 22:30:10|1793.5|1787.6|1793.45|1787.55|1793.5|1787.6|1792.45|1786.55|22
1732487420000|2024-11-24 22:30:20|1793.44|1787.54|1791.6|1785.7|1793.44|1787.54|1791.45|1785.55|25
1732487430000|2024-11-24 22:30:30|1791.33|1785.43|1788.48|1782.58|1791.33|1785.43|1788.45|1782.55|28
1732487440000|2024-11-24 22:30:40|1788.35|1782.45|1788.45|1782.55|1788.5|1782.6|1787.54|1781.64|26
1732487450000|2024-11-24 22:30:50|1788.39|1782.49|1787.45|1781.55|1788.39|1782.49|1787.45|1781.55|22
1732487460000|2024-11-24 22:31:00|1787.4|1781.5|1785.45|1779.55|1787.45|1781.55|1785.15|1779.25|27
1732487470000|2024-11-24 22:31:10|1785.15|1779.25|1784.53|1778.63|1785.65|1779.75|1784.45|1778.55|24
1732487480000|2024-11-24 22:31:20|1784.47|1778.57|1784.45|1778.55|1785|1779.1|1783.05|1777.15|30
1732487490000|2024-11-24 22:31:30|1784.56|1778.66|1785.53|1779.63|1786.1|1780.2|1784.56|1778.66|26
1732487500000|2024-11-24 22:31:40|1785.5|1779.6|1785.45|1779.55|1785.6|1779.7|1785.45|1779.55|10
1732487510000|2024-11-24 22:31:50|1785.54|1779.64|1785.66|1779.76|1785.7|1779.8|1785.46|1779.56|15
1732487520000|2024-11-24 22:32:00|1785.64|1779.74|1787.51|1781.61|1787.95|1782.05|1785.64|1779.74|25
1732487530000|2024-11-24 22:32:10|1787.62|1781.72|1787.2|1781.3|1788.8|1782.9|1787|1781.1|26
1732487540000|2024-11-24 22:32:20|1787.19|1781.29|1785.6|1779.7|1787.19|1781.29|1785.45|1779.55|24
1732487550000|2024-11-24 22:32:30|1785.54|1779.64|1786.4|1780.5|1786.9|1781|1785.54|1779.64|23
1732487560000|2024-11-24 22:32:40|1786.43|1780.53|1785.37|1779.47|1786.48|1780.58|1785.35|1779.45|22
1732487570000|2024-11-24 22:32:50|1785.35|1779.45|1785.4|1779.5|1785.45|1779.55|1785.35|1779.45|26
1732487580000|2024-11-24 22:33:00|1785.56|1779.66|1785.64|1779.74|1786.55|1780.65|1785.45|1779.55|31
1732487590000|2024-11-24 22:33:10|1785.63|1779.73|1785.45|1779.55|1785.8|1779.9|1785.43|1779.53|14
1732487600000|2024-11-24 22:33:20|1785.54|1779.64|1784.6|1778.7|1785.54|1779.64|1784.45|1778.55|14
1732487610000|2024-11-24 22:33:30|1784.55|1778.65|1784.5|1778.6|1784.65|1778.75|1784.4|1778.5|16
1732487620000|2024-11-24 22:33:40|1784.53|1778.63|1784.7|1778.8|1785.05|1779.15|1784.45|1778.55|20
1732487630000|2024-11-24 22:33:50|1784.85|1778.95|1784.45|1778.55|1784.95|1779.05|1784.45|1778.55|16
1732487640000|2024-11-24 22:34:00|1784.43|1778.53|1782.39|1776.49|1784.45|1778.55|1782.35|1776.45|26
1732487650000|2024-11-24 22:34:10|1782.49|1776.59|1782.45|1776.55|1782.52|1776.62|1782.41|1776.51|12
1732487660000|2024-11-24 22:34:20|1782.41|1776.51|1778.45|1772.55|1782.45|1776.55|1778.45|1772.55|29
1732487670000|2024-11-24 22:34:30|1778.75|1772.85|1778.33|1772.43|1778.75|1772.85|1777.3|1771.4|26
1732487680000|2024-11-24 22:34:40|1778.32|1772.42|1778.28|1772.38|1778.45|1772.55|1777.45|1771.55|26
1732487690000|2024-11-24 22:34:50|1778.45|1772.55|1777.48|1771.58|1778.45|1772.55|1777.45|1771.55|16
1732487700000|2024-11-24 22:35:00|1777.47|1771.57|1778.58|1772.68|1778.7|1772.8|1777.45|1771.55|28
1732487710000|2024-11-24 22:35:10|1778.8|1772.9|1784.23|1778.33|1784.23|1778.33|1778.45|1772.55|30
1732487720000|2024-11-24 22:35:20|1784.45|1778.55|1786.35|1780.45|1786.6|1780.7|1784.3|1778.4|31
1732487730000|2024-11-24 22:35:30|1786.41|1780.51|1786.45|1780.55|1787.45|1781.55|1786.4|1780.5|27
1732487740000|2024-11-24 22:35:40|1786.63|1780.73|1786.55|1780.65|1786.75|1780.85|1786.5|1780.6|17
1732487750000|2024-11-24 22:35:50|1786.66|1780.76|1786.95|1781.05|1787.35|1781.45|1786.45|1780.55|16
1732487760000|2024-11-24 22:36:00|1787.23|1781.33|1789.45|1783.55|1790.1|1784.2|1787.23|1781.33|20
1732487770000|2024-11-24 22:36:10|1789.61|1783.71|1791.4|1785.5|1791.4|1785.5|1789.45|1783.55|15
1732487780000|2024-11-24 22:36:20|1790.9|1785|1791.57|1785.67|1792.5|1786.6|1790.9|1785|24
1732487790000|2024-11-24 22:36:30|1791.58|1785.68|1792.49|1786.59|1792.5|1786.6|1791.58|1785.68|16
1732487800000|2024-11-24 22:36:40|1792.45|1786.55|1792.52|1786.62|1792.6|1786.7|1792.45|1786.55|12
1732487810000|2024-11-24 22:36:50|1792.45|1786.55|1793.45|1787.55|1793.45|1787.55|1792.45|1786.55|13
1732487820000|2024-11-24 22:37:00|1793.85|1787.95|1794.5|1788.6|1794.7|1788.8|1793.81|1787.91|16
1732487830000|2024-11-24 22:37:10|1794.53|1788.63|1794.6|1788.7|1794.9|1789|1794.45|1788.55|17
1732487840000|2024-11-24 22:37:20|1794.54|1788.64|1794.45|1788.55|1795.15|1789.25|1794.45|1788.55|18
1732487850000|2024-11-24 22:37:30|1794.1|1788.2|1791.41|1785.51|1794.1|1788.2|1791.41|1785.51|24
1732487860000|2024-11-24 22:37:40|1791.44|1785.54|1790.52|1784.62|1791.45|1785.55|1790.45|1784.55|19
1732487870000|2024-11-24 22:37:50|1790.45|1784.55|1791.3|1785.4|1791.55|1785.65|1790.45|1784.55|19
1732487880000|2024-11-24 22:38:00|1791.35|1785.45|1792.59|1786.69|1792.65|1786.75|1791.35|1785.45|21
1732487890000|2024-11-24 22:38:10|1792.6|1786.7|1793.8|1787.9|1793.9|1788|1792.45|1786.55|18
1732487900000|2024-11-24 22:38:20|1793.95|1788.05|1792.43|1786.53|1794.45|1788.55|1792.43|1786.53|14
1732487910000|2024-11-24 22:38:30|1792.39|1786.49|1792.43|1786.53|1792.46|1786.56|1792.35|1786.45|17
1732487920000|2024-11-24 22:38:40|1792.48|1786.58|1792.54|1786.64|1792.63|1786.73|1792.45|1786.55|14
1732487930000|2024-11-24 22:38:50|1792.45|1786.55|1792.43|1786.53|1792.85|1786.95|1792.43|1786.53|15
1732487940000|2024-11-24 22:39:00|1792.45|1786.55|1791.35|1785.45|1792.45|1786.55|1791.3|1785.4|21
1732487950000|2024-11-24 22:39:10|1791.4|1785.5|1790.24|1784.34|1791.45|1785.55|1790.21|1784.31|20
1732487960000|2024-11-24 22:39:20|1789.6|1783.7|1785.95|1780.05|1789.65|1783.75|1785.95|1780.05|23
1732487970000|2024-11-24 22:39:30|1786.25|1780.35|1787.53|1781.63|1787.7|1781.8|1785.75|1779.85|25
1732487980000|2024-11-24 22:39:40|1787.45|1781.55|1787.29|1781.39|1789.45|1783.55|1787.15|1781.25|26
1732487990000|2024-11-24 22:39:50|1787.31|1781.41|1786.64|1780.74|1787.45|1781.55|1786.45|1780.55|25
1732488000000|2024-11-24 22:40:00|1787.15|1781.25|1787.53|1781.63|1787.53|1781.63|1787|1781.1|22
1732488010000|2024-11-24 22:40:10|1787.54|1781.64|1788.5|1782.6|1788.7|1782.8|1787.54|1781.64|21
1732488020000|2024-11-24 22:40:20|1788.45|1782.55|1789.45|1783.55|1790.73|1784.83|1788.45|1782.55|24
1732488030000|2024-11-24 22:40:30|1789.47|1783.57|1790.43|1784.53|1790.6|1784.7|1789.45|1783.55|26
1732488040000|2024-11-24 22:40:40|1790.41|1784.51|1789.45|1783.55|1790.41|1784.51|1789.45|1783.55|15
1732488050000|2024-11-24 22:40:50|1789.69|1783.79|1789.33|1783.43|1789.8|1783.9|1789.05|1783.15|14
1732488060000|2024-11-24 22:41:00|1789.2|1783.3|1789.45|1783.55|1789.5|1783.6|1789.15|1783.25|10
1732488070000|2024-11-24 22:41:10|1789.47|1783.57|1789.55|1783.65|1789.95|1784.05|1789.45|1783.55|18
1732488080000|2024-11-24 22:41:20|1789.68|1783.78|1789.7|1783.8|1790.6|1784.7|1789.68|1783.78|22
1732488090000|2024-11-24 22:41:30|1789.45|1783.55|1788.75|1782.85|1789.49|1783.59|1788.54|1782.64|24
1732488100000|2024-11-24 22:41:40|1788.6|1782.7|1790.67|1784.77|1790.85|1784.95|1788.6|1782.7|25
1732488110000|2024-11-24 22:41:50|1790.85|1784.95|1789.47|1783.57|1790.9|1785|1789.47|1783.57|29
1732488120000|2024-11-24 22:42:00|1789.45|1783.55|1789.58|1783.68|1789.7|1783.8|1789.3|1783.4|13
1732488130000|2024-11-24 22:42:10|1789.71|1783.81|1791.37|1785.47|1791.47|1785.57|1789.71|1783.81|35
1732488140000|2024-11-24 22:42:20|1791.25|1785.35|1792.64|1786.74|1792.85|1786.95|1791.05|1785.15|25
1732488150000|2024-11-24 22:42:30|1792.8|1786.9|1791.39|1785.49|1792.8|1786.9|1791.2|1785.3|26
1732488160000|2024-11-24 22:42:40|1791.34|1785.44|1791.38|1785.48|1791.45|1785.55|1791.1|1785.2|12
1732488170000|2024-11-24 22:42:50|1791.45|1785.55|1790.62|1784.72|1791.46|1785.56|1790.58|1784.68|20
1732488180000|2024-11-24 22:43:00|1790.55|1784.65|1790.48|1784.58|1790.55|1784.65|1790.45|1784.55|8
1732488190000|2024-11-24 22:43:10|1790.43|1784.53|1788.43|1782.53|1790.43|1784.53|1788.25|1782.35|25
1732488200000|2024-11-24 22:43:20|1788.44|1782.54|1787.7|1781.8|1788.45|1782.55|1787.7|1781.8|8
1732488210000|2024-11-24 22:43:30|1787.67|1781.77|1787.46|1781.56|1787.85|1781.95|1787.45|1781.55|12
1732488220000|2024-11-24 22:43:40|1787.45|1781.55|1788.21|1782.31|1788.34|1782.44|1787.43|1781.53|17
1732488230000|2024-11-24 22:43:50|1788.24|1782.34|1788.16|1782.26|1788.45|1782.55|1788.1|1782.2|19
1732488240000|2024-11-24 22:44:00|1788.25|1782.35|1788.19|1782.29|1788.45|1782.55|1788.16|1782.26|12
1732488250000|2024-11-24 22:44:10|1788.21|1782.31|1788.31|1782.41|1788.34|1782.44|1788.21|1782.31|16
1732488260000|2024-11-24 22:44:20|1788.29|1782.39|1788.24|1782.34|1788.33|1782.43|1788.24|1782.34|7
1732488270000|2024-11-24 22:44:30|1788.21|1782.31|1787.27|1781.37|1788.27|1782.37|1787.05|1781.15|12
1732488280000|2024-11-24 22:44:40|1787.33|1781.43|1786.1|1780.2|1787.33|1781.43|1786.1|1780.2|10
1732488290000|2024-11-24 22:44:50|1786.35|1780.45|1787.65|1781.75|1787.75|1781.85|1786.15|1780.25|31
1732488300000|2024-11-24 22:45:00|1787.54|1781.64|1788.45|1782.55|1788.47|1782.57|1787.52|1781.62|21
1732488310000|2024-11-24 22:45:10|1788.5|1782.6|1789.45|1783.55|1789.9|1784|1788.45|1782.55|20
1732488320000|2024-11-24 22:45:20|1789.72|1783.82|1790.45|1784.55|1790.75|1784.85|1789.72|1783.82|20
1732488330000|2024-11-24 22:45:30|1790.63|1784.73|1790.45|1784.55|1790.9|1785|1790.45|1784.55|9
1732488340000|2024-11-24 22:45:40|1790.69|1784.79|1792.76|1786.86|1793|1787.1|1790.69|1784.79|16
1732488350000|2024-11-24 22:45:50|1792.83|1786.93|1793.65|1787.75|1793.65|1787.75|1792.83|1786.93|11
1732488360000|2024-11-24 22:46:00|1793.75|1787.85|1794.46|1788.56|1794.46|1788.56|1793.45|1787.55|11
1732488370000|2024-11-24 22:46:10|1794.45|1788.55|1794.25|1788.35|1794.45|1788.55|1794|1788.1|5
1732488380000|2024-11-24 22:46:20|1794.21|1788.31|1793.3|1787.4|1794.22|1788.32|1793.15|1787.25|21
1732488390000|2024-11-24 22:46:30|1793.2|1787.3|1792.21|1786.31|1793.3|1787.4|1791.7|1785.8|22
1732488400000|2024-11-24 22:46:40|1792.45|1786.55|1792.26|1786.36|1792.45|1786.55|1791.65|1785.75|13
1732488410000|2024-11-24 22:46:50|1792.17|1786.27|1790.6|1784.7|1792.19|1786.29|1790.6|1784.7|14
1732488420000|2024-11-24 22:47:00|1790.51|1784.61|1789.45|1783.55|1790.51|1784.61|1789.45|1783.55|28
1732488430000|2024-11-24 22:47:10|1789.48|1783.58|1789.45|1783.55|1789.95|1784.05|1789.4|1783.5|23
1732488440000|2024-11-24 22:47:20|1789.48|1783.58|1789.41|1783.51|1789.5|1783.6|1789.41|1783.51|10
1732488450000|2024-11-24 22:47:30|1789.45|1783.55|1789.31|1783.41|1789.45|1783.55|1789.15|1783.25|7
1732488460000|2024-11-24 22:47:40|1789.29|1783.39|1789.31|1783.41|1789.31|1783.41|1789.29|1783.39|2
1732488470000|2024-11-24 22:47:50|1789.3|1783.4|1789.16|1783.26|1789.31|1783.41|1789.16|1783.26|10
1732488480000|2024-11-24 22:48:00|1789.18|1783.28|1789.16|1783.26|1789.18|1783.28|1789.16|1783.26|2
1732488490000|2024-11-24 22:48:10|1789.2|1783.3|1788.49|1782.59|1789.2|1783.3|1788.45|1782.55|7
1732488500000|2024-11-24 22:48:20|1788.59|1782.69|1788.35|1782.45|1788.59|1782.69|1788.35|1782.45|6
1732488510000|2024-11-24 22:48:30|1788.45|1782.55|1788.45|1782.55|1788.45|1782.55|1788.45|1782.55|1
1732488520000|2024-11-24 22:48:40|1788.36|1782.46|1788.36|1782.46|1788.36|1782.46|1788.36|1782.46|1
1732488530000|2024-11-24 22:48:50|1788.41|1782.51|1788.23|1782.33|1788.41|1782.51|1788.23|1782.33|6
1732488540000|2024-11-24 22:49:00|1788.24|1782.34|1788.19|1782.29|1788.45|1782.55|1787.75|1781.85|11
1732488550000|2024-11-24 22:49:10|1788.15|1782.25|1787.4|1781.5|1788.45|1782.55|1787.4|1781.5|14
1732488560000|2024-11-24 22:49:20|1787.45|1781.55|1787.36|1781.46|1787.45|1781.55|1787.25|1781.35|12
1732488570000|2024-11-24 22:49:30|1787.38|1781.48|1787.36|1781.46|1787.43|1781.53|1787.35|1781.45|6
1732488580000|2024-11-24 22:49:40|1787.35|1781.45|1787.32|1781.42|1787.45|1781.55|1787.32|1781.42|7
1732488590000|2024-11-24 22:49:50|1787.3|1781.4|1786.5|1780.6|1787.39|1781.49|1786.45|1780.55|13
1732488600000|2024-11-24 22:50:00|1786.45|1780.55|1787.45|1781.55|1787.45|1781.55|1786.35|1780.45|15
1732488610000|2024-11-24 22:50:10|1787.44|1781.54|1787.41|1781.51|1787.49|1781.59|1787|1781.1|20
1732488620000|2024-11-24 22:50:20|1787.39|1781.49|1787.4|1781.5|1787.5|1781.6|1787.37|1781.47|24
1732488630000|2024-11-24 22:50:30|1787.38|1781.48|1787.53|1781.63|1787.65|1781.75|1787.37|1781.47|23
1732488640000|2024-11-24 22:50:40|1787.5|1781.6|1787.24|1781.34|1787.52|1781.62|1786.95|1781.05|28
1732488650000|2024-11-24 22:50:50|1787.26|1781.36|1786.33|1780.43|1787.26|1781.36|1786.31|1780.41|25
1732488660000|2024-11-24 22:51:00|1786.45|1780.55|1785.32|1779.42|1786.45|1780.55|1783.3|1777.4|29
1732488670000|2024-11-24 22:51:10|1785.29|1779.39|1787.47|1781.57|1787.47|1781.57|1785.29|1779.39|22
1732488680000|2024-11-24 22:51:20|1787.43|1781.53|1787.46|1781.56|1787.55|1781.65|1787.43|1781.53|14
1732488690000|2024-11-24 22:51:30|1787.48|1781.58|1787.5|1781.6|1787.6|1781.7|1787.44|1781.54|16
1732488700000|2024-11-24 22:51:40|1787.48|1781.58|1787.55|1781.65|1787.6|1781.7|1787.45|1781.55|17
1732488710000|2024-11-24 22:51:50|1787.57|1781.67|1787.55|1781.65|1787.7|1781.8|1787.45|1781.55|12
1732488720000|2024-11-24 22:52:00|1787.57|1781.67|1790.7|1784.8|1790.7|1784.8|1787.52|1781.62|35
1732488730000|2024-11-24 22:52:10|1790.54|1784.64|1790.79|1784.89|1791.05|1785.15|1790.45|1784.55|18
1732488740000|2024-11-24 22:52:20|1790.81|1784.91|1790.79|1784.89|1790.81|1784.91|1790.77|1784.87|21
1732488750000|2024-11-24 22:52:30|1791.36|1785.46|1791.48|1785.58|1791.51|1785.61|1791.36|1785.46|13
1732488760000|2024-11-24 22:52:40|1791.51|1785.61|1792.45|1786.55|1792.85|1786.95|1791.47|1785.57|25
1732488770000|2024-11-24 22:52:50|1792.59|1786.69|1794.5|1788.6|1794.5|1788.6|1792.59|1786.69|18
1732488780000|2024-11-24 22:53:00|1794.45|1788.55|1796.43|1790.53|1796.45|1790.55|1794.45|1788.55|18
1732488790000|2024-11-24 22:53:10|1796.41|1790.51|1796.5|1790.6|1796.6|1790.7|1796.35|1790.45|20
1732488800000|2024-11-24 22:53:20|1796.49|1790.59|1797.46|1791.56|1797.47|1791.57|1796.45|1790.55|23
1732488810000|2024-11-24 22:53:30|1797.45|1791.55|1798.44|1792.54|1798.45|1792.55|1797.45|1791.55|10
1732488820000|2024-11-24 22:53:40|1798.4|1792.5|1798.48|1792.58|1798.48|1792.58|1798|1792.1|17
1732488830000|2024-11-24 22:53:50|1798.51|1792.61|1798.6|1792.7|1798.65|1792.75|1798.45|1792.55|21
1732488840000|2024-11-24 22:54:00|1798.65|1792.75|1800.38|1794.48|1800.45|1794.55|1798.45|1792.55|21
1732488850000|2024-11-24 22:54:10|1800.45|1794.55|1802.7|1796.8|1802.7|1796.8|1800.15|1794.25|30
1732488860000|2024-11-24 22:54:20|1802.47|1796.57|1802.6|1796.7|1802.9|1797|1802.45|1796.55|27
1732488870000|2024-11-24 22:54:30|1802.45|1796.55|1803.45|1797.55|1803.45|1797.55|1802.4|1796.5|27
1732488880000|2024-11-24 22:54:40|1803.55|1797.65|1804.45|1798.55|1805.45|1799.55|1803.55|1797.65|29
1732488890000|2024-11-24 22:54:50|1804.48|1798.58|1805.3|1799.4|1805.45|1799.55|1804.45|1798.55|23
1732488900000|2024-11-24 22:55:00|1805.34|1799.44|1805.45|1799.55|1805.45|1799.55|1805.2|1799.3|19
1732488910000|2024-11-24 22:55:10|1805.21|1799.31|1805.25|1799.35|1805.45|1799.55|1803.45|1797.55|31
1732488920000|2024-11-24 22:55:20|1805.45|1799.55|1806.35|1800.45|1806.45|1800.55|1805.4|1799.5|24
1732488930000|2024-11-24 22:55:30|1806.38|1800.48|1806.65|1800.75|1806.65|1800.75|1806.25|1800.35|23
1732488940000|2024-11-24 22:55:40|1806.54|1800.64|1805.45|1799.55|1806.6|1800.7|1805.45|1799.55|27
1732488950000|2024-11-24 22:55:50|1805.48|1799.58|1806.5|1800.6|1806.5|1800.6|1805.45|1799.55|27
1732488960000|2024-11-24 22:56:00|1806.45|1800.55|1806.65|1800.75|1806.7|1800.8|1806.4|1800.5|30
1732488970000|2024-11-24 22:56:10|1806.45|1800.55|1804.85|1798.95|1806.65|1800.75|1804.61|1798.71|22
1732488980000|2024-11-24 22:56:20|1804.59|1798.69|1803.65|1797.75|1804.7|1798.8|1803.65|1797.75|30
1732488990000|2024-11-24 22:56:30|1803.55|1797.65|1804.36|1798.46|1804.75|1798.85|1803.49|1797.59|33
1732489000000|2024-11-24 22:56:40|1804.33|1798.43|1805.5|1799.6|1805.75|1799.85|1803.51|1797.61|27
1732489010000|2024-11-24 22:56:50|1805.4|1799.5|1805.57|1799.67|1805.95|1800.05|1805.4|1799.5|34
1732489020000|2024-11-24 22:57:00|1805.53|1799.63|1805.48|1799.58|1805.95|1800.05|1805.45|1799.55|21
1732489030000|2024-11-24 22:57:10|1805.5|1799.6|1805.82|1799.92|1805.84|1799.94|1805.45|1799.55|20
1732489040000|2024-11-24 22:57:20|1805.84|1799.94|1806.3|1800.4|1806.7|1800.8|1805.84|1799.94|34
1732489050000|2024-11-24 22:57:30|1806.32|1800.42|1804.52|1798.62|1806.38|1800.48|1804.42|1798.52|25
1732489060000|2024-11-24 22:57:40|1804.5|1798.6|1803.9|1798|1804.5|1798.6|1803.45|1797.55|26
1732489070000|2024-11-24 22:57:50|1803.7|1797.8|1805.25|1799.35|1805.41|1799.51|1803.7|1797.8|22
1732489080000|2024-11-24 22:58:00|1805.4|1799.5|1805.41|1799.51|1805.46|1799.56|1805.2|1799.3|23
1732489090000|2024-11-24 22:58:10|1805.39|1799.49|1806.23|1800.33|1806.45|1800.55|1805.39|1799.49|16
1732489100000|2024-11-24 22:58:20|1806.26|1800.36|1806.43|1800.53|1806.46|1800.56|1805.45|1799.55|18
1732489110000|2024-11-24 22:58:30|1806.41|1800.51|1806.4|1800.5|1806.5|1800.6|1806.3|1800.4|31
1732489120000|2024-11-24 22:58:40|1806.5|1800.6|1807.49|1801.59|1807.55|1801.65|1806.41|1800.51|30
1732489130000|2024-11-24 22:58:50|1807.47|1801.57|1807.5|1801.6|1807.55|1801.65|1807.2|1801.3|19
1732489140000|2024-11-24 22:59:00|1807.55|1801.65|1806.2|1800.3|1808.55|1802.65|1806.2|1800.3|36
1732489150000|2024-11-24 22:59:10|1806.1|1800.2|1806.5|1800.6|1806.85|1800.95|1806.1|1800.2|22
1732489160000|2024-11-24 22:59:20|1806.52|1800.62|1807.45|1801.55|1807.45|1801.55|1806.39|1800.49|21
1732489170000|2024-11-24 22:59:30|1807.43|1801.53|1809.45|1803.55|1809.55|1803.65|1806.95|1801.05|18
1732489180000|2024-11-24 22:59:40|1809.48|1803.58|1809.48|1803.58|1810.15|1804.25|1809.15|1803.25|30
1732489190000|2024-11-24 22:59:50|1809.38|1803.48|1810.32|1804.42|1810.45|1804.55|1809.38|1803.48|34
1732489200000|2024-11-24 23:00:00|1810.27|1804.37|1808.48|1802.58|1810.34|1804.44|1808.35|1802.45|39
1732489210000|2024-11-24 23:00:10|1808.49|1802.59|1808.94|1803.04|1809.45|1803.55|1808.35|1802.45|35
1732489220000|2024-11-24 23:00:20|1808.88|1802.98|1809.16|1803.26|1809.23|1803.33|1807.95|1802.05|38
1732489230000|2024-11-24 23:00:30|1809.45|1803.55|1809.43|1803.53|1809.8|1803.9|1808.6|1802.7|32
1732489240000|2024-11-24 23:00:40|1809.41|1803.51|1809.35|1803.45|1809.41|1803.51|1808.45|1802.55|24
1732489250000|2024-11-24 23:00:50|1809.25|1803.35|1809.51|1803.61|1809.52|1803.62|1809.25|1803.35|30
1732489260000|2024-11-24 23:01:00|1809.5|1803.6|1809.6|1803.7|1809.75|1803.85|1809.41|1803.51|31
1732489270000|2024-11-24 23:01:10|1809.57|1803.67|1809.26|1803.36|1809.85|1803.95|1808.95|1803.05|25
1732489280000|2024-11-24 23:01:20|1809.05|1803.15|1808.41|1802.51|1809.45|1803.55|1808.3|1802.4|23
1732489290000|2024-11-24 23:01:30|1808.44|1802.54|1808.55|1802.65|1808.58|1802.68|1807.99|1802.09|23
1732489300000|2024-11-24 23:01:40|1808.63|1802.73|1808.5|1802.6|1809.5|1803.6|1808.4|1802.5|30
1732489310000|2024-11-24 23:01:50|1808.51|1802.61|1807.1|1801.2|1808.6|1802.7|1807.1|1801.2|31
1732489320000|2024-11-24 23:02:00|1807.05|1801.15|1808.6|1802.7|1808.6|1802.7|1807.05|1801.15|31
1732489330000|2024-11-24 23:02:10|1808.7|1802.8|1809.75|1803.85|1809.75|1803.85|1807.29|1801.39|38
1732489340000|2024-11-24 23:02:20|1809.65|1803.75|1809.4|1803.5|1810.35|1804.45|1809.4|1803.5|35
1732489350000|2024-11-24 23:02:30|1809.55|1803.65|1809.48|1803.58|1809.7|1803.8|1809.4|1803.5|36
1732489360000|2024-11-24 23:02:40|1809.49|1803.59|1809.52|1803.62|1809.61|1803.71|1808.85|1802.95|33
1732489370000|2024-11-24 23:02:50|1809.61|1803.71|1809.59|1803.69|1810.1|1804.2|1809.44|1803.54|26
1732489380000|2024-11-24 23:03:00|1809.5|1803.6|1809.75|1803.85|1810.45|1804.55|1809.45|1803.55|32
1732489390000|2024-11-24 23:03:10|1809.7|1803.8|1809.44|1803.54|1810.36|1804.46|1809.43|1803.53|27
1732489400000|2024-11-24 23:03:20|1809.45|1803.55|1809.57|1803.67|1810.34|1804.44|1809.45|1803.55|32
1732489410000|2024-11-24 23:03:30|1809.59|1803.69|1810.39|1804.49|1810.45|1804.55|1809.57|1803.67|26
1732489420000|2024-11-24 23:03:40|1810.38|1804.48|1810.27|1804.37|1810.8|1804.9|1809.53|1803.63|34
1732489430000|2024-11-24 23:03:50|1810.25|1804.35|1809.53|1803.63|1810.41|1804.51|1809.45|1803.55|30
1732489440000|2024-11-24 23:04:00|1809.6|1803.7|1808.36|1802.46|1809.9|1804|1808.15|1802.25|30
1732489450000|2024-11-24 23:04:10|1808.43|1802.53|1808.49|1802.59|1809.4|1803.5|1808.25|1802.35|36
1732489460000|2024-11-24 23:04:20|1808.38|1802.48|1808.95|1803.05|1809.2|1803.3|1808.36|1802.46|28
1732489470000|2024-11-24 23:04:30|1808.98|1803.08|1808.8|1802.9|1809.2|1803.3|1808.54|1802.64|35
1732489480000|2024-11-24 23:04:40|1808.6|1802.7|1807.45|1801.55|1808.61|1802.71|1807.45|1801.55|22
1732489490000|2024-11-24 23:04:50|1807.9|1802|1808.29|1802.39|1808.45|1802.55|1807.45|1801.55|24
1732489500000|2024-11-24 23:05:00|1808.27|1802.37|1806.17|1800.27|1808.27|1802.37|1805.25|1799.35|30
1732489510000|2024-11-24 23:05:10|1806.15|1800.25|1806.49|1800.59|1806.75|1800.85|1805.35|1799.45|29
1732489520000|2024-11-24 23:05:20|1806.54|1800.64|1804.85|1798.95|1807.18|1801.28|1804.72|1798.82|33
1732489530000|2024-11-24 23:05:30|1804.8|1798.9|1806.4|1800.5|1806.4|1800.5|1804.57|1798.67|34
1732489540000|2024-11-24 23:05:40|1806.35|1800.45|1807.2|1801.3|1808|1802.1|1806.35|1800.45|32
1732489550000|2024-11-24 23:05:50|1807.29|1801.39|1807.44|1801.54|1807.9|1802|1807.29|1801.39|29
1732489560000|2024-11-24 23:06:00|1807.41|1801.51|1807.56|1801.66|1807.9|1802|1807.25|1801.35|29
1732489570000|2024-11-24 23:06:10|1808.15|1802.25|1808.35|1802.45|1808.5|1802.6|1807.64|1801.74|25
1732489580000|2024-11-24 23:06:20|1808.25|1802.35|1807.56|1801.66|1808.38|1802.48|1807.45|1801.55|28
1732489590000|2024-11-24 23:06:30|1807.61|1801.71|1808.45|1802.55|1808.45|1802.55|1807.54|1801.64|21
1732489600000|2024-11-24 23:06:40|1808.25|1802.35|1807.56|1801.66|1808.4|1802.5|1807.51|1801.61|27
1732489610000|2024-11-24 23:06:50|1807.57|1801.67|1808.6|1802.7|1808.6|1802.7|1807.56|1801.66|18
1732489620000|2024-11-24 23:07:00|1808.55|1802.65|1807.8|1801.9|1808.55|1802.65|1807.45|1801.55|28
1732489630000|2024-11-24 23:07:10|1807.75|1801.85|1807.82|1801.92|1808.15|1802.25|1807.68|1801.78|27
1732489640000|2024-11-24 23:07:20|1807.83|1801.93|1808.25|1802.35|1808.39|1802.49|1807.72|1801.82|26
1732489650000|2024-11-24 23:07:30|1808.4|1802.5|1808.59|1802.69|1808.85|1802.95|1808.4|1802.5|25
1732489660000|2024-11-24 23:07:40|1808.56|1802.66|1808.61|1802.71|1808.95|1803.05|1808.45|1802.55|8
1732489670000|2024-11-24 23:07:50|1808.95|1803.05|1808.48|1802.58|1808.95|1803.05|1808.48|1802.58|15
1732489680000|2024-11-24 23:08:00|1808.11|1802.21|1806.53|1800.63|1808.11|1802.21|1806.45|1800.55|30
1732489690000|2024-11-24 23:08:10|1806.5|1800.6|1805.41|1799.51|1806.54|1800.64|1804.74|1798.84|32
1732489700000|2024-11-24 23:08:20|1805.45|1799.55|1804.47|1798.57|1805.47|1799.57|1804.45|1798.55|29
1732489710000|2024-11-24 23:08:30|1804.43|1798.53|1804.35|1798.45|1804.43|1798.53|1803.45|1797.55|33
1732489720000|2024-11-24 23:08:40|1803.95|1798.05|1803.36|1797.46|1804.09|1798.19|1803.36|1797.46|30
1732489730000|2024-11-24 23:08:50|1803.3|1797.4|1802.25|1796.35|1803.3|1797.4|1801.85|1795.95|36
1732489740000|2024-11-24 23:09:00|1802.1|1796.2|1803.45|1797.55|1803.45|1797.55|1802.1|1796.2|25
1732489750000|2024-11-24 23:09:10|1803.47|1797.57|1803.47|1797.57|1803.6|1797.7|1803.36|1797.46|30
1732489760000|2024-11-24 23:09:20|1803.55|1797.65|1804.5|1798.6|1804.8|1798.9|1803.55|1797.65|32
1732489770000|2024-11-24 23:09:30|1804.55|1798.65|1802.44|1796.54|1804.65|1798.75|1802.44|1796.54|28
1732489780000|2024-11-24 23:09:40|1802.45|1796.55|1801.19|1795.29|1802.45|1796.55|1800.45|1794.55|34
1732489790000|2024-11-24 23:09:50|1801.15|1795.25|1800.47|1794.57|1801.15|1795.25|1800.43|1794.53|30
1732489800000|2024-11-24 23:10:00|1800.5|1794.6|1799.53|1793.63|1800.5|1794.6|1799.45|1793.55|29
1732489810000|2024-11-24 23:10:10|1799.85|1793.95|1798.54|1792.64|1800.45|1794.55|1798.45|1792.55|31
1732489820000|2024-11-24 23:10:20|1798.95|1793.05|1797.61|1791.71|1798.95|1793.05|1797.45|1791.55|34
1732489830000|2024-11-24 23:10:30|1797.6|1791.7|1796.1|1790.2|1798.6|1792.7|1796.1|1790.2|25
1732489840000|2024-11-24 23:10:40|1796.15|1790.25|1793.81|1787.91|1796.32|1790.42|1793.48|1787.58|37
1732489850000|2024-11-24 23:10:50|1793.7|1787.8|1794.86|1788.96|1794.86|1788.96|1793.2|1787.3|34
1732489860000|2024-11-24 23:11:00|1795|1789.1|1794.38|1788.48|1795.11|1789.21|1793.49|1787.59|36
1732489870000|2024-11-24 23:11:10|1794.4|1788.5|1794.45|1788.55|1794.45|1788.55|1793.35|1787.45|29
1732489880000|2024-11-24 23:11:20|1794.65|1788.75|1795.59|1789.69|1795.9|1790|1794.56|1788.66|33
1732489890000|2024-11-24 23:11:30|1795.64|1789.74|1795.15|1789.25|1795.64|1789.74|1794.25|1788.35|33
1732489900000|2024-11-24 23:11:40|1795.25|1789.35|1794.95|1789.05|1795.45|1789.55|1794.85|1788.95|36
1732489910000|2024-11-24 23:11:50|1795.05|1789.15|1795.39|1789.49|1795.5|1789.6|1794.9|1789|32
1732489920000|2024-11-24 23:12:00|1795.47|1789.57|1796.61|1790.71|1797.24|1791.34|1795.47|1789.57|36
1732489930000|2024-11-24 23:12:10|1796.63|1790.73|1795.61|1789.71|1797.27|1791.37|1795.61|1789.71|28
1732489940000|2024-11-24 23:12:20|1795.59|1789.69|1796.45|1790.55|1796.65|1790.75|1795.56|1789.66|27
1732489950000|2024-11-24 23:12:30|1796.59|1790.69|1797.51|1791.61|1797.65|1791.75|1796.45|1790.55|29
1732489960000|2024-11-24 23:12:40|1798.05|1792.15|1798.5|1792.6|1798.8|1792.9|1798.05|1792.15|26
1732489970000|2024-11-24 23:12:50|1798.55|1792.65|1798.43|1792.53|1799.45|1793.55|1798.25|1792.35|29
1732489980000|2024-11-24 23:13:00|1798.38|1792.48|1799.56|1793.66|1799.7|1793.8|1798.3|1792.4|24
1732489990000|2024-11-24 23:13:10|1799.66|1793.76|1800.51|1794.61|1800.8|1794.9|1799.45|1793.55|26
1732490000000|2024-11-24 23:13:20|1800.43|1794.53|1800.51|1794.61|1800.51|1794.61|1800.4|1794.5|5
1732490010000|2024-11-24 23:13:30|1800.8|1794.9|1800.48|1794.58|1800.85|1794.95|1800.45|1794.55|18
1732490020000|2024-11-24 23:13:40|1800.7|1794.8|1802.79|1796.89|1802.9|1797|1800.45|1794.55|23
1732490030000|2024-11-24 23:13:50|1803.55|1797.65|1804.52|1798.62|1805.15|1799.25|1803.49|1797.59|21
1732490040000|2024-11-24 23:14:00|1804.55|1798.65|1803.78|1797.88|1804.85|1798.95|1803.78|1797.88|17
1732490050000|2024-11-24 23:14:10|1803.75|1797.85|1802.5|1796.6|1804|1798.1|1802.5|1796.6|25
1732490060000|2024-11-24 23:14:20|1802.55|1796.65|1802.45|1796.55|1803.35|1797.45|1802.2|1796.3|31
1732490070000|2024-11-24 23:14:30|1802.56|1796.66|1802.9|1797|1803.8|1797.9|1802.53|1796.63|27
1732490080000|2024-11-24 23:14:40|1802.95|1797.05|1803.5|1797.6|1803.95|1798.05|1802.45|1796.55|31
1732490090000|2024-11-24 23:14:50|1803.95|1798.05|1804.51|1798.61|1804.9|1799|1803.45|1797.55|25
1732490100000|2024-11-24 23:15:00|1804.45|1798.55|1803.45|1797.55|1805.1|1799.2|1803.4|1797.5|25
1732490110000|2024-11-24 23:15:10|1803.43|1797.53|1802.52|1796.62|1803.43|1797.53|1802.1|1796.2|30
1732490120000|2024-11-24 23:15:20|1802.5|1796.6|1802.8|1796.9|1802.8|1796.9|1801.8|1795.9|27
1732490130000|2024-11-24 23:15:30|1803.3|1797.4|1805.35|1799.45|1805.45|1799.55|1803.3|1797.4|30
1732490140000|2024-11-24 23:15:40|1805.15|1799.25|1804.45|1798.55|1805.15|1799.25|1804.35|1798.45|32
1732490150000|2024-11-24 23:15:50|1804.58|1798.68|1804.46|1798.56|1804.85|1798.95|1804.39|1798.49|22
1732490160000|2024-11-24 23:16:00|1804.65|1798.75|1805.54|1799.64|1805.75|1799.85|1804.45|1798.55|32
1732490170000|2024-11-24 23:16:10|1805.95|1800.05|1804.63|1798.73|1806.1|1800.2|1804.45|1798.55|27
1732490180000|2024-11-24 23:16:20|1804.61|1798.71|1806|1800.1|1806|1800.1|1804.2|1798.3|28
1732490190000|2024-11-24 23:16:30|1805.95|1800.05|1804.5|1798.6|1806.3|1800.4|1803.7|1797.8|33
1732490200000|2024-11-24 23:16:40|1804.54|1798.64|1806.41|1800.51|1806.69|1800.79|1804.45|1798.55|30
1732490210000|2024-11-24 23:16:50|1806.45|1800.55|1806.5|1800.6|1807.45|1801.55|1804.64|1798.74|35
1732490220000|2024-11-24 23:17:00|1806.52|1800.62|1807|1801.1|1807.45|1801.55|1806.41|1800.51|27
1732490230000|2024-11-24 23:17:10|1807.35|1801.45|1807.6|1801.7|1807.8|1801.9|1806.55|1800.65|31
1732490240000|2024-11-24 23:17:20|1807.65|1801.75|1807.75|1801.85|1807.85|1801.95|1807.45|1801.55|20
1732490250000|2024-11-24 23:17:30|1807.7|1801.8|1807.15|1801.25|1807.7|1801.8|1806.95|1801.05|28
1732490260000|2024-11-24 23:17:40|1807.25|1801.35|1806.8|1800.9|1807.6|1801.7|1806.45|1800.55|24
1732490270000|2024-11-24 23:17:50|1806.55|1800.65|1807.85|1801.95|1807.85|1801.95|1806.55|1800.65|19
1732490280000|2024-11-24 23:18:00|1807.75|1801.85|1805.8|1799.9|1808.4|1802.5|1803.95|1798.05|29
1732490290000|2024-11-24 23:18:10|1805.65|1799.75|1803.65|1797.75|1805.9|1800|1803.65|1797.75|20
1732490300000|2024-11-24 23:18:20|1803.25|1797.35|1801.75|1795.85|1803.25|1797.35|1801.75|1795.85|24
1732490310000|2024-11-24 23:18:30|1801.9|1796|1800.55|1794.65|1801.9|1796|1800.55|1794.65|21
1732490320000|2024-11-24 23:18:40|1800.65|1794.75|1801.25|1795.35|1801.65|1795.75|1800.55|1794.65|18
1732490330000|2024-11-24 23:18:50|1801.3|1795.4|1802.1|1796.2|1802.35|1796.45|1800.95|1795.05|24
1732490340000|2024-11-24 23:19:00|1802.05|1796.15|1801.6|1795.7|1803|1797.1|1800.95|1795.05|24
1732490350000|2024-11-24 23:19:10|1801.55|1795.65|1800.95|1795.05|1801.55|1795.65|1800.55|1794.65|27
1732490360000|2024-11-24 23:19:20|1800.85|1794.95|1800.55|1794.65|1801.2|1795.3|1800.55|1794.65|24
1732490370000|2024-11-24 23:19:30|1800.15|1794.25|1800.45|1794.55|1800.8|1794.9|1800.1|1794.2|12
1732490380000|2024-11-24 23:19:40|1800.6|1794.7|1803.85|1797.95|1804.05|1798.15|1800.6|1794.7|30
1732490390000|2024-11-24 23:19:50|1803.9|1798|1804.65|1798.75|1804.75|1798.85|1803.55|1797.65|17
1732490400000|2024-11-24 23:20:00|1804.45|1798.55|1803.65|1797.75|1804.65|1798.75|1803.55|1797.65|18
1732490410000|2024-11-24 23:20:10|1803.55|1797.65|1802.75|1796.85|1803.9|1798|1802.55|1796.65|29
1732490420000|2024-11-24 23:20:20|1802.6|1796.7|1801.55|1795.65|1802.8|1796.9|1801.55|1795.65|18
1732490430000|2024-11-24 23:20:30|1801.3|1795.4|1799.55|1793.65|1801.3|1795.4|1799.55|1793.65|16
1732490440000|2024-11-24 23:20:40|1799.6|1793.7|1799.75|1793.85|1799.75|1793.85|1799.1|1793.2|10
1732490450000|2024-11-24 23:20:50|1800.05|1794.15|1798.55|1792.65|1800.5|1794.6|1798.55|1792.65|14
1732490460000|2024-11-24 23:21:00|1798.65|1792.75|1797.65|1791.75|1798.65|1792.75|1797.6|1791.7|14
1732490470000|2024-11-24 23:21:10|1797.6|1791.7|1800.35|1794.45|1800.35|1794.45|1797.55|1791.65|23
1732490480000|2024-11-24 23:21:20|1800.2|1794.3|1800.8|1794.9|1800.8|1794.9|1799.6|1793.7|23
1732490490000|2024-11-24 23:21:30|1800.6|1794.7|1800.45|1794.55|1800.95|1795.05|1800|1794.1|16
1732490500000|2024-11-24 23:21:40|1800.35|1794.45|1800.45|1794.55|1800.45|1794.55|1799.45|1793.55|19
1732490510000|2024-11-24 23:21:50|1800.2|1794.3|1799.75|1793.85|1800.5|1794.6|1799.55|1793.65|21
1732490520000|2024-11-24 23:22:00|1799.7|1793.8|1800.65|1794.75|1800.75|1794.85|1799.7|1793.8|7
1732490530000|2024-11-24 23:22:10|1800.55|1794.65|1801.4|1795.5|1801.7|1795.8|1800.55|1794.65|16
1732490540000|2024-11-24 23:22:20|1801.65|1795.75|1801.8|1795.9|1802.3|1796.4|1801.55|1795.65|25
1732490550000|2024-11-24 23:22:30|1801.9|1796|1802.55|1796.65|1802.85|1796.95|1801.8|1795.9|18
1732490560000|2024-11-24 23:22:40|1802.7|1796.8|1801.05|1795.15|1802.8|1796.9|1801|1795.1|23
1732490570000|2024-11-24 23:22:50|1800.9|1795|1801.6|1795.7|1801.7|1795.8|1800.85|1794.95|20
1732490580000|2024-11-24 23:23:00|1801.65|1795.75|1801.6|1795.7|1801.7|1795.8|1801.05|1795.15|10
1732490590000|2024-11-24 23:23:10|1801.55|1795.65|1801.65|1795.75|1801.65|1795.75|1800.6|1794.7|14
1732490600000|2024-11-24 23:23:20|1801.6|1795.7|1801.2|1795.3|1801.8|1795.9|1800.9|1795|18
1732490610000|2024-11-24 23:23:30|1801.15|1795.25|1800.45|1794.55|1801.2|1795.3|1800|1794.1|24
1732490620000|2024-11-24 23:23:40|1800.5|1794.6|1799.75|1793.85|1800.85|1794.95|1799.7|1793.8|19
1732490630000|2024-11-24 23:23:50|1799.6|1793.7|1797.64|1791.74|1799.6|1793.7|1797.57|1791.67|35
1732490640000|2024-11-24 23:24:00|1797.85|1791.95|1795.69|1789.79|1798.05|1792.15|1795.69|1789.79|34
1732490650000|2024-11-24 23:24:10|1796.1|1790.2|1797.48|1791.58|1797.9|1792|1796.1|1790.2|34
1732490660000|2024-11-24 23:24:20|1797.5|1791.6|1797.48|1791.58|1797.56|1791.66|1797.45|1791.55|25
1732490670000|2024-11-24 23:24:30|1797.56|1791.66|1797.73|1791.83|1798.41|1792.51|1797.45|1791.55|27
1732490680000|2024-11-24 23:24:40|1797.59|1791.69|1795.85|1789.95|1797.6|1791.7|1795.85|1789.95|31
1732490690000|2024-11-24 23:24:50|1795.9|1790|1796.41|1790.51|1796.56|1790.66|1795.74|1789.84|33
1732490700000|2024-11-24 23:25:00|1796.45|1790.55|1796.47|1790.57|1796.95|1791.05|1796.41|1790.51|30
1732490710000|2024-11-24 23:25:10|1796.54|1790.64|1795.84|1789.94|1796.56|1790.66|1795.15|1789.25|37
1732490720000|2024-11-24 23:25:20|1796.2|1790.3|1796.37|1790.47|1796.48|1790.58|1795.53|1789.63|29
1732490730000|2024-11-24 23:25:30|1796.38|1790.48|1795.45|1789.55|1796.43|1790.53|1795.34|1789.44|33
1732490740000|2024-11-24 23:25:40|1795.54|1789.64|1795.53|1789.63|1795.55|1789.65|1795.42|1789.52|30
1732490750000|2024-11-24 23:25:50|1795.65|1789.75|1795.36|1789.46|1796.2|1790.3|1795.25|1789.35|36
1732490760000|2024-11-24 23:26:00|1795.34|1789.44|1796.72|1790.82|1796.95|1791.05|1795.34|1789.44|36
1732490770000|2024-11-24 23:26:10|1796.62|1790.72|1796.59|1790.69|1797.65|1791.75|1796.39|1790.49|34
1732490780000|2024-11-24 23:26:20|1797.35|1791.45|1796.51|1790.61|1797.45|1791.55|1796.48|1790.58|35
1732490790000|2024-11-24 23:26:30|1797.1|1791.2|1799.25|1793.35|1799.25|1793.35|1796.66|1790.76|35
1732490800000|2024-11-24 23:26:40|1799.15|1793.25|1798.67|1792.77|1799.15|1793.25|1798.54|1792.64|24
1732490810000|2024-11-24 23:26:50|1798.62|1792.72|1798.46|1792.56|1799|1793.1|1798.46|1792.56|20
1732490820000|2024-11-24 23:27:00|1798.45|1792.55|1799.45|1793.55|1799.9|1794|1798.45|1792.55|18
1732490830000|2024-11-24 23:27:10|1799.48|1793.58|1798.44|1792.54|1799.85|1793.95|1798.44|1792.54|38
1732490840000|2024-11-24 23:27:20|1798.25|1792.35|1797.73|1791.83|1798.65|1792.75|1797.66|1791.76|29
1732490850000|2024-11-24 23:27:30|1797.69|1791.79|1799.45|1793.55|1799.6|1793.7|1797.66|1791.76|28
1732490860000|2024-11-24 23:27:40|1799.53|1793.63|1801|1795.1|1801.4|1795.5|1799.32|1793.42|30
1732490870000|2024-11-24 23:27:50|1800.63|1794.73|1800.41|1794.51|1800.66|1794.76|1799.87|1793.97|33
1732490880000|2024-11-24 23:28:00|1800.45|1794.55|1800.76|1794.86|1801.48|1795.58|1800.45|1794.55|35
1732490890000|2024-11-24 23:28:10|1800.9|1795|1802.45|1796.55|1802.45|1796.55|1800.64|1794.74|30
1732490900000|2024-11-24 23:28:20|1802.4|1796.5|1803.15|1797.25|1803.4|1797.5|1802.4|1796.5|33
1732490910000|2024-11-24 23:28:30|1802.78|1796.88|1802.73|1796.83|1802.91|1797.01|1802.61|1796.71|30
1732490920000|2024-11-24 23:28:40|1802.84|1796.94|1801.9|1796|1802.93|1797.03|1801.68|1795.78|29
1732490930000|2024-11-24 23:28:50|1801.59|1795.69|1801.81|1795.91|1801.81|1795.91|1801.56|1795.66|32
1732490940000|2024-11-24 23:29:00|1802.3|1796.4|1803.62|1797.72|1803.85|1797.95|1801.71|1795.81|30
1732490950000|2024-11-24 23:29:10|1803.54|1797.64|1803.71|1797.81|1804.1|1798.2|1803.3|1797.4|32
1732490960000|2024-11-24 23:29:20|1803.65|1797.75|1802.02|1796.12|1803.9|1798|1802.02|1796.12|28
1732490970000|2024-11-24 23:29:30|1801.54|1795.64|1802.4|1796.5|1802.4|1796.5|1801.45|1795.55|16
1732490980000|2024-11-24 23:29:40|1801.85|1795.95|1802.85|1796.95|1802.85|1796.95|1801.45|1795.55|24
1732490990000|2024-11-24 23:29:50|1802.9|1797|1803.1|1797.2|1803.15|1797.25|1802.41|1796.51|27
1732491000000|2024-11-24 23:30:00|1803.15|1797.25|1803.2|1797.3|1803.3|1797.4|1802.45|1796.55|31
1732491010000|2024-11-24 23:30:10|1803.1|1797.2|1802.54|1796.64|1803.6|1797.7|1802.53|1796.63|30
1732491020000|2024-11-24 23:30:20|1802.66|1796.76|1800.61|1794.71|1802.66|1796.76|1800.48|1794.58|37
1732491030000|2024-11-24 23:30:30|1800.63|1794.73|1800.43|1794.53|1800.63|1794.73|1799.45|1793.55|33
1732491040000|2024-11-24 23:30:40|1800.44|1794.54|1800.78|1794.88|1801.25|1795.35|1800.43|1794.53|32
1732491050000|2024-11-24 23:30:50|1800.8|1794.9|1801.3|1795.4|1801.45|1795.55|1800.8|1794.9|31
1732491060000|2024-11-24 23:31:00|1801.24|1795.34|1801.42|1795.52|1801.5|1795.6|1800.4|1794.5|33
1732491070000|2024-11-24 23:31:10|1801.44|1795.54|1803.5|1797.6|1803.9|1798|1801.41|1795.51|28
1732491080000|2024-11-24 23:31:20|1803.55|1797.65|1804.7|1798.8|1804.7|1798.8|1803.45|1797.55|30
1732491090000|2024-11-24 23:31:30|1805.2|1799.3|1804.61|1798.71|1805.41|1799.51|1804.56|1798.66|36
1732491100000|2024-11-24 23:31:40|1804.66|1798.76|1803.58|1797.68|1804.82|1798.92|1803.4|1797.5|31
1732491110000|2024-11-24 23:31:50|1803.64|1797.74|1804.35|1798.45|1804.8|1798.9|1803.61|1797.71|28
1732491120000|2024-11-24 23:32:00|1804.05|1798.15|1804.7|1798.8|1804.7|1798.8|1803.4|1797.5|32
1732491130000|2024-11-24 23:32:10|1805.1|1799.2|1805.34|1799.44|1805.53|1799.63|1805.1|1799.2|34
1732491140000|2024-11-24 23:32:20|1805.32|1799.42|1805.2|1799.3|1805.32|1799.42|1803.53|1797.63|37
1732491150000|2024-11-24 23:32:30|1805.15|1799.25|1805|1799.1|1806.6|1800.7|1804.65|1798.75|37
1732491160000|2024-11-24 23:32:40|1804.9|1799|1805.56|1799.66|1805.7|1799.8|1804.64|1798.74|35
1732491170000|2024-11-24 23:32:50|1805.51|1799.61|1805.27|1799.37|1805.66|1799.76|1804.7|1798.8|34
1732491180000|2024-11-24 23:33:00|1805.25|1799.35|1806.46|1800.56|1806.55|1800.65|1805.25|1799.35|33
1732491190000|2024-11-24 23:33:10|1806.5|1800.6|1804.34|1798.44|1806.7|1800.8|1804.34|1798.44|37
1732491200000|2024-11-24 23:33:20|1804.37|1798.47|1804.43|1798.53|1804.45|1798.55|1803.63|1797.73|36
1732491210000|2024-11-24 23:33:30|1804.51|1798.61|1807.43|1801.53|1807.65|1801.75|1804.51|1798.61|33
1732491220000|2024-11-24 23:33:40|1807.52|1801.62|1808.2|1802.3|1808.45|1802.55|1807.4|1801.5|29
1732491230000|2024-11-24 23:33:50|1808.37|1802.47|1807.41|1801.51|1808.37|1802.47|1806.61|1800.71|35
1732491240000|2024-11-24 23:34:00|1807.36|1801.46|1809.45|1803.55|1809.45|1803.55|1807.36|1801.46|35
1732491250000|2024-11-24 23:34:10|1809.39|1803.49|1809.44|1803.54|1809.7|1803.8|1808.9|1803|34
1732491260000|2024-11-24 23:34:20|1809.42|1803.52|1810.28|1804.38|1810.37|1804.47|1809.17|1803.27|29
1732491270000|2024-11-24 23:34:30|1810.34|1804.44|1810.45|1804.55|1810.75|1804.85|1809.45|1803.55|34
1732491280000|2024-11-24 23:34:40|1810.5|1804.6|1808.5|1802.6|1810.5|1804.6|1808.45|1802.55|33
1732491290000|2024-11-24 23:34:50|1808.4|1802.5|1808.46|1802.56|1808.55|1802.65|1807.66|1801.76|27
1732491300000|2024-11-24 23:35:00|1808.49|1802.59|1807.35|1801.45|1808.95|1803.05|1807.35|1801.45|36
1732491310000|2024-11-24 23:35:10|1807.55|1801.65|1808.34|1802.44|1808.5|1802.6|1807.39|1801.49|34
1732491320000|2024-11-24 23:35:20|1808.2|1802.3|1807.51|1801.61|1808.45|1802.55|1807.51|1801.61|37
1732491330000|2024-11-24 23:35:30|1807.49|1801.59|1805.5|1799.6|1807.54|1801.64|1805.45|1799.55|28
1732491340000|2024-11-24 23:35:40|1805.41|1799.51|1803.15|1797.25|1805.44|1799.54|1803.15|1797.25|26
1732491350000|2024-11-24 23:35:50|1803.1|1797.2|1802.65|1796.75|1803.1|1797.2|1801.45|1795.55|29
1732491360000|2024-11-24 23:36:00|1802.8|1796.9|1803.35|1797.45|1804.55|1798.65|1802.8|1796.9|36
1732491370000|2024-11-24 23:36:10|1803.3|1797.4|1803.17|1797.27|1804.3|1798.4|1803.05|1797.15|37
1732491380000|2024-11-24 23:36:20|1803.25|1797.35|1803.14|1797.24|1803.45|1797.55|1801.85|1795.95|29
1732491390000|2024-11-24 23:36:30|1803.1|1797.2|1804.39|1798.49|1805.19|1799.29|1803.1|1797.2|37
1732491400000|2024-11-24 23:36:40|1804.48|1798.58|1803.3|1797.4|1804.48|1798.58|1803.3|1797.4|32
1732491410000|2024-11-24 23:36:50|1803.25|1797.35|1804.32|1798.42|1804.32|1798.42|1803.25|1797.35|34
1732491420000|2024-11-24 23:37:00|1804.38|1798.48|1806.44|1800.54|1808.15|1802.25|1804.38|1798.48|37
1732491430000|2024-11-24 23:37:10|1806.4|1800.5|1807.25|1801.35|1807.34|1801.44|1805.5|1799.6|36
1732491440000|2024-11-24 23:37:20|1806.6|1800.7|1809.2|1803.3|1809.2|1803.3|1806.3|1800.4|33
1732491450000|2024-11-24 23:37:30|1809.17|1803.27|1809.55|1803.65|1810.45|1804.55|1809.15|1803.25|30
1732491460000|2024-11-24 23:37:40|1809.6|1803.7|1810.9|1805|1811.21|1805.31|1808.9|1803|32
1732491470000|2024-11-24 23:37:50|1811.2|1805.3|1812.18|1806.28|1812.21|1806.31|1811.16|1805.26|30
1732491480000|2024-11-24 23:38:00|1812.12|1806.22|1810.9|1805|1812.45|1806.55|1810.9|1805|40
1732491490000|2024-11-24 23:38:10|1810.6|1804.7|1810.25|1804.35|1810.6|1804.7|1810.25|1804.35|35
1732491500000|2024-11-24 23:38:20|1810.26|1804.36|1810.41|1804.51|1811.3|1805.4|1809.35|1803.45|37
1732491510000|2024-11-24 23:38:30|1810.43|1804.53|1810.34|1804.44|1810.47|1804.57|1810.28|1804.38|27
1732491520000|2024-11-24 23:38:40|1810.32|1804.42|1805.58|1799.68|1810.45|1804.55|1805.48|1799.58|32
1732491530000|2024-11-24 23:38:50|1805.56|1799.66|1806.45|1800.55|1806.55|1800.65|1805.35|1799.45|27
1732491540000|2024-11-24 23:39:00|1806.41|1800.51|1805.95|1800.05|1807.3|1801.4|1805.95|1800.05|30
1732491550000|2024-11-24 23:39:10|1805.9|1800|1805.3|1799.4|1805.9|1800|1804.51|1798.61|25
1732491560000|2024-11-24 23:39:20|1805.35|1799.45|1802.05|1796.15|1805.4|1799.5|1801.3|1795.4|31
1732491570000|2024-11-24 23:39:30|1802.15|1796.25|1805|1799.1|1805.45|1799.55|1802.15|1796.25|35
1732491580000|2024-11-24 23:39:40|1804.8|1798.9|1802.44|1796.54|1805.3|1799.4|1802.44|1796.54|36
1732491590000|2024-11-24 23:39:50|1802.15|1796.25|1803.25|1797.35|1804.39|1798.49|1802.05|1796.15|32
1732491600000|2024-11-24 23:40:00|1803.27|1797.37|1802.2|1796.3|1803.48|1797.58|1801|1795.1|39
1732491610000|2024-11-24 23:40:10|1801.9|1796|1801.39|1795.49|1802.35|1796.45|1801.32|1795.42|36
1732491620000|2024-11-24 23:40:20|1801.36|1795.46|1800.35|1794.45|1802.5|1796.6|1800.2|1794.3|35
1732491630000|2024-11-24 23:40:30|1800.36|1794.46|1798.25|1792.35|1800.5|1794.6|1798|1792.1|36
1732491640000|2024-11-24 23:40:40|1798.6|1792.7|1797.38|1791.48|1798.6|1792.7|1796.53|1790.63|39
1732491650000|2024-11-24 23:40:50|1797.42|1791.52|1797.43|1791.53|1797.55|1791.65|1796.25|1790.35|36
1732491660000|2024-11-24 23:41:00|1797.48|1791.58|1797.5|1791.6|1798.45|1792.55|1796.45|1790.55|33
1732491670000|2024-11-24 23:41:10|1797.6|1791.7|1796.54|1790.64|1798.25|1792.35|1796.48|1790.58|36
1732491680000|2024-11-24 23:41:20|1797.45|1791.55|1797.41|1791.51|1798.33|1792.43|1796.48|1790.58|37
1732491690000|2024-11-24 23:41:30|1797.42|1791.52|1798.4|1792.5|1798.4|1792.5|1796.54|1790.64|37
1732491700000|2024-11-24 23:41:40|1798.45|1792.55|1798.43|1792.53|1798.8|1792.9|1798.15|1792.25|35
1732491710000|2024-11-24 23:41:50|1798.24|1792.34|1800.2|1794.3|1800.45|1794.55|1797.8|1791.9|31
1732491720000|2024-11-24 23:42:00|1799.6|1793.7|1799.75|1793.85|1800.43|1794.53|1799.2|1793.3|36
1732491730000|2024-11-24 23:42:10|1799.83|1793.93|1802.4|1796.5|1802.47|1796.57|1799.8|1793.9|34
1732491740000|2024-11-24 23:42:20|1802.42|1796.52|1805.41|1799.51|1805.42|1799.52|1802.42|1796.52|32
1732491750000|2024-11-24 23:42:30|1805.28|1799.38|1803.75|1797.85|1805.39|1799.49|1803.63|1797.73|29
1732491760000|2024-11-24 23:42:40|1804.35|1798.45|1804.8|1798.9|1804.8|1798.9|1803.49|1797.59|30
1732491770000|2024-11-24 23:42:50|1804.95|1799.05|1805.44|1799.54|1805.5|1799.6|1804.45|1798.55|35
1732491780000|2024-11-24 23:43:00|1805.38|1799.48|1806.04|1800.14|1806.9|1801|1805.1|1799.2|34
1732491790000|2024-11-24 23:43:10|1805.7|1799.8|1806.43|1800.53|1806.45|1800.55|1805.41|1799.51|36
1732491800000|2024-11-24 23:43:20|1806.35|1800.45|1807.32|1801.42|1807.8|1801.9|1806.35|1800.45|35
1732491810000|2024-11-24 23:43:30|1807.3|1801.4|1807.15|1801.25|1807.39|1801.49|1806.42|1800.52|33
1732491820000|2024-11-24 23:43:40|1807.23|1801.33|1806.55|1800.65|1807.5|1801.6|1806.51|1800.61|32
1732491830000|2024-11-24 23:43:50|1806.65|1800.75|1804.46|1798.56|1806.75|1800.85|1804.35|1798.45|27
1732491840000|2024-11-24 23:44:00|1804.45|1798.55|1803.5|1797.6|1804.45|1798.55|1803.1|1797.2|34
1732491850000|2024-11-24 23:44:10|1803.51|1797.61|1805.86|1799.96|1805.9|1800|1803.51|1797.61|32
1732491860000|2024-11-24 23:44:20|1806.42|1800.52|1805.87|1799.97|1807.55|1801.65|1805.61|1799.71|35
1732491870000|2024-11-24 23:44:30|1806.47|1800.57|1807.43|1801.53|1807.65|1801.75|1806.47|1800.57|35
1732491880000|2024-11-24 23:44:40|1807.44|1801.54|1807.52|1801.62|1808.05|1802.15|1807.4|1801.5|32
1732491890000|2024-11-24 23:44:50|1807.53|1801.63|1806.49|1800.59|1807.6|1801.7|1806.2|1800.3|32
1732491900000|2024-11-24 23:45:00|1806.45|1800.55|1806.49|1800.59|1806.51|1800.61|1805.71|1799.81|34
1732491910000|2024-11-24 23:45:10|1806.48|1800.58|1804.73|1798.83|1806.54|1800.64|1804.66|1798.76|36
1732491920000|2024-11-24 23:45:20|1804.75|1798.85|1802.3|1796.4|1804.78|1798.88|1802.3|1796.4|37
1732491930000|2024-11-24 23:45:30|1802.45|1796.55|1798.25|1792.35|1802.45|1796.55|1798.25|1792.35|37
1732491940000|2024-11-24 23:45:40|1798.35|1792.45|1796.7|1790.8|1798.45|1792.55|1796.35|1790.45|33
1732491950000|2024-11-24 23:45:50|1796.9|1791|1797.48|1791.58|1798.5|1792.6|1796.62|1790.72|36
1732491960000|2024-11-24 23:46:00|1797.62|1791.72|1799.37|1793.47|1799.85|1793.95|1797.54|1791.64|38
1732491970000|2024-11-24 23:46:10|1799.58|1793.68|1799.3|1793.4|1800.85|1794.95|1798.45|1792.55|36
1732491980000|2024-11-24 23:46:20|1799.4|1793.5|1799.5|1793.6|1799.95|1794.05|1798.74|1792.84|34
1732491990000|2024-11-24 23:46:30|1799.43|1793.53|1801|1795.1|1801.35|1795.45|1799.4|1793.5|39
1732492000000|2024-11-24 23:46:40|1800.55|1794.65|1800.3|1794.4|1801.45|1795.55|1799.45|1793.55|36
1732492010000|2024-11-24 23:46:50|1800.2|1794.3|1799.61|1793.71|1800.95|1795.05|1799.53|1793.63|36
1732492020000|2024-11-24 23:47:00|1799.54|1793.64|1800|1794.1|1801|1795.1|1799.54|1793.64|36
1732492030000|2024-11-24 23:47:10|1799.39|1793.49|1799.8|1793.9|1800.05|1794.15|1798.45|1792.55|37
1732492040000|2024-11-24 23:47:20|1799.51|1793.61|1799.8|1793.9|1801.7|1795.8|1799.39|1793.49|37
1732492050000|2024-11-24 23:47:30|1799.85|1793.95|1802.45|1796.55|1802.45|1796.55|1799.55|1793.65|33
1732492060000|2024-11-24 23:47:40|1802.43|1796.53|1802.48|1796.58|1802.75|1796.85|1802.3|1796.4|28
1732492070000|2024-11-24 23:47:50|1802.6|1796.7|1802.47|1796.57|1802.75|1796.85|1801.65|1795.75|34
1732492080000|2024-11-24 23:48:00|1802.45|1796.55|1802.6|1796.7|1803.5|1797.6|1801.79|1795.89|39
1732492090000|2024-11-24 23:48:10|1802.75|1796.85|1802.32|1796.42|1803.75|1797.85|1802.2|1796.3|36
1732492100000|2024-11-24 23:48:20|1802.15|1796.25|1802.45|1796.55|1802.65|1796.75|1801.56|1795.66|31
1732492110000|2024-11-24 23:48:30|1802.48|1796.58|1802.62|1796.72|1803.3|1797.4|1802.45|1796.55|33
1732492120000|2024-11-24 23:48:40|1802.9|1797|1804.45|1798.55|1804.7|1798.8|1802.62|1796.72|32
1732492130000|2024-11-24 23:48:50|1804.47|1798.57|1804.6|1798.7|1805.54|1799.64|1804.45|1798.55|28
1732492140000|2024-11-24 23:49:00|1804.7|1798.8|1805.93|1800.03|1805.93|1800.03|1804.36|1798.46|33
1732492150000|2024-11-24 23:49:10|1805.15|1799.25|1805.65|1799.75|1805.65|1799.75|1803.59|1797.69|38
1732492160000|2024-11-24 23:49:20|1805.45|1799.55|1805.68|1799.78|1805.95|1800.05|1805.15|1799.25|33
1732492170000|2024-11-24 23:49:30|1805.71|1799.81|1804.95|1799.05|1805.71|1799.81|1803.95|1798.05|33
1732492180000|2024-11-24 23:49:40|1804.75|1798.85|1803.51|1797.61|1804.75|1798.85|1803.41|1797.51|27
1732492190000|2024-11-24 23:49:50|1803.49|1797.59|1804.19|1798.29|1804.55|1798.65|1803.45|1797.55|33
1732492200000|2024-11-24 23:50:00|1804.17|1798.27|1803.59|1797.69|1805.18|1799.28|1803.4|1797.5|35
1732492210000|2024-11-24 23:50:10|1803.51|1797.61|1804.24|1798.34|1804.48|1798.58|1802.45|1796.55|38
1732492220000|2024-11-24 23:50:20|1804.23|1798.33|1804.24|1796.94|1805.09|1798.33|1803.75|1796.89|34
1732492230000|2024-11-24 23:50:30|1804.7|1797.4|1805.14|1797.84|1805.5|1798.2|1804.15|1796.85|35
1732492240000|2024-11-24 23:50:40|1805.17|1797.87|1806.3|1799|1806.42|1799.12|1805.02|1797.72|36
1732492250000|2024-11-24 23:50:50|1806.15|1798.85|1806.17|1798.87|1806.19|1798.89|1805.38|1798.08|33
1732492260000|2024-11-24 23:51:00|1806.21|1798.91|1806.25|1798.95|1806.27|1798.97|1805.9|1798.6|36
1732492270000|2024-11-24 23:51:10|1806.3|1799|1806.05|1798.75|1806.44|1799.14|1804.85|1797.55|35
1732492280000|2024-11-24 23:51:20|1805.9|1798.6|1805.69|1798.39|1806.2|1798.9|1805.6|1798.3|39
1732492290000|2024-11-24 23:51:30|1805.72|1798.42|1804.11|1796.81|1805.76|1798.46|1804|1796.7|32
1732492300000|2024-11-24 23:51:40|1804.13|1796.83|1802.9|1795.6|1804.2|1796.9|1802.22|1794.92|32
1732492310000|2024-11-24 23:51:50|1802.98|1795.68|1802.15|1794.85|1803.4|1796.1|1802.14|1794.84|35
1732492320000|2024-11-24 23:52:00|1802.14|1794.84|1802.78|1795.48|1802.92|1795.62|1801.15|1793.85|35
1732492330000|2024-11-24 23:52:10|1802.87|1795.57|1803.19|1795.89|1803.6|1796.3|1802.7|1795.4|33
1732492340000|2024-11-24 23:52:20|1803.2|1795.9|1802.23|1794.93|1804.18|1796.88|1802.23|1794.93|38
1732492350000|2024-11-24 23:52:30|1802.17|1794.87|1803.8|1796.5|1803.8|1796.5|1801.9|1794.6|32
1732492360000|2024-11-24 23:52:40|1803.84|1796.54|1803.86|1796.56|1804.19|1796.89|1803.78|1796.48|37
1732492370000|2024-11-24 23:52:50|1803.14|1795.84|1801.02|1793.72|1803.14|1795.84|1800.8|1793.5|38
1732492380000|2024-11-24 23:53:00|1800.99|1793.69|1800.25|1792.95|1801.07|1793.77|1800|1792.7|34
1732492390000|2024-11-24 23:53:10|1800.73|1793.43|1801.17|1793.87|1801.17|1793.87|1799.8|1792.5|35
1732492400000|2024-11-24 23:53:20|1801.15|1793.85|1801.84|1794.54|1802.8|1795.5|1801.15|1793.85|38
1732492410000|2024-11-24 23:53:30|1801.85|1794.55|1801.23|1793.93|1801.99|1794.69|1800.65|1793.35|36
1732492420000|2024-11-24 23:53:40|1801.6|1794.3|1802.21|1794.91|1803.06|1795.76|1801.6|1794.3|33
1732492430000|2024-11-24 23:53:50|1802.17|1794.87|1800.5|1793.2|1802.21|1794.91|1800.5|1793.2|36
1732492440000|2024-11-24 23:54:00|1800.1|1792.8|1799.4|1792.1|1800.55|1793.25|1799.4|1792.1|37
1732492450000|2024-11-24 23:54:10|1799.19|1791.89|1797.2|1789.9|1799.19|1791.89|1797.1|1789.8|36
1732492460000|2024-11-24 23:54:20|1797.25|1789.95|1796.55|1789.25|1797.45|1790.15|1796.45|1789.15|35
1732492470000|2024-11-24 23:54:30|1796.4|1789.1|1795.85|1788.55|1796.9|1789.6|1795.7|1788.4|32
1732492480000|2024-11-24 23:54:40|1796.04|1788.74|1795.96|1788.66|1797.2|1789.9|1795.75|1788.45|34
1732492490000|2024-11-24 23:54:50|1795.95|1788.65|1796.7|1789.4|1796.73|1789.43|1795.7|1788.4|26
1732492500000|2024-11-24 23:55:00|1796.57|1789.27|1798.79|1791.49|1798.79|1791.49|1796.27|1788.97|35
1732492510000|2024-11-24 23:55:10|1799|1791.7|1798.92|1791.62|1799.11|1791.81|1798.1|1790.8|35
1732492520000|2024-11-24 23:55:20|1799.01|1791.71|1797.03|1789.73|1799.01|1791.71|1797|1789.7|35
1732492530000|2024-11-24 23:55:30|1797.09|1789.79|1796.3|1789|1797.11|1789.81|1796.15|1788.85|32
1732492540000|2024-11-24 23:55:40|1796.5|1789.2|1795.07|1787.77|1796.78|1789.48|1794.8|1787.5|32
1732492550000|2024-11-24 23:55:50|1794.75|1787.45|1793.16|1785.86|1794.75|1787.45|1792.8|1785.5|37
1732492560000|2024-11-24 23:56:00|1793.19|1785.89|1793.15|1785.85|1793.99|1786.69|1793|1785.7|36
1732492570000|2024-11-24 23:56:10|1793.07|1785.77|1793.15|1785.85|1793.16|1785.86|1792.2|1784.9|33
1732492580000|2024-11-24 23:56:20|1793.21|1785.91|1792.15|1784.85|1793.45|1786.15|1792|1784.7|34
1732492590000|2024-11-24 23:56:30|1792.12|1784.82|1792.45|1785.15|1793.19|1785.89|1792.12|1784.82|35
1732492600000|2024-11-24 23:56:40|1792.7|1785.4|1792.75|1785.45|1793.08|1785.78|1792.23|1784.93|32
1732492610000|2024-11-24 23:56:50|1792.71|1785.41|1792.11|1784.81|1792.71|1785.41|1791.9|1784.6|32
1732492620000|2024-11-24 23:57:00|1792.13|1784.83|1792.27|1784.97|1792.6|1785.3|1792.05|1784.75|29
1732492630000|2024-11-24 23:57:10|1792.85|1785.55|1792.23|1784.93|1792.97|1785.67|1792.1|1784.8|29
1732492640000|2024-11-24 23:57:20|1792.25|1784.95|1793.1|1785.8|1793.1|1785.8|1792.1|1784.8|27
1732492650000|2024-11-24 23:57:30|1793.08|1785.78|1792.14|1784.84|1793.14|1785.84|1791.95|1784.65|23
1732492660000|2024-11-24 23:57:40|1792.12|1784.82|1793.68|1786.38|1793.85|1786.55|1792.1|1784.8|35
1732492670000|2024-11-24 23:57:50|1793.74|1786.44|1793.99|1786.69|1794.13|1786.83|1793.18|1785.88|33
1732492680000|2024-11-24 23:58:00|1793.97|1786.67|1793.89|1786.59|1794.09|1786.79|1793.23|1785.93|38
1732492690000|2024-11-24 23:58:10|1793.95|1786.65|1793.98|1786.68|1794.06|1786.76|1792.6|1785.3|33
1732492700000|2024-11-24 23:58:20|1793.5|1786.2|1793.84|1786.54|1793.93|1786.63|1792.85|1785.55|35
1732492710000|2024-11-24 23:58:30|1793.86|1786.56|1793.71|1786.41|1793.97|1786.67|1793.18|1785.88|28
1732492720000|2024-11-24 23:58:40|1793.18|1785.88|1793.18|1785.88|1793.9|1786.6|1793.14|1785.84|22
1732492730000|2024-11-24 23:58:50|1793.14|1785.84|1793.2|1785.9|1793.2|1785.9|1792.55|1785.25|20
1732492740000|2024-11-24 23:59:00|1793.58|1786.28|1794.21|1786.91|1794.97|1787.67|1793.24|1785.94|34
1732492750000|2024-11-24 23:59:10|1794.18|1786.88|1794.2|1786.9|1794.9|1787.6|1793.8|1786.5|32
1732492760000|2024-11-24 23:59:20|1794.19|1786.89|1793.94|1786.64|1794.77|1787.47|1793.45|1786.15|36
1732492770000|2024-11-24 23:59:30|1793.93|1786.63|1793.89|1786.59|1793.99|1786.69|1793.84|1786.54|29
1732492780000|2024-11-24 23:59:40|1793.91|1786.61|1793.09|1785.79|1793.92|1786.62|1793.08|1785.78|24
1732492790000|2024-11-24 23:59:50|1793|1785.7|1793.95|1786.65|1794.25|1786.95|1792.8|1785.5|30
1732492800000|2024-11-25 00:00:00|1794.05|1786.75|1794.23|1786.93|1796.15|1788.85|1794|1786.7|35
1732492810000|2024-11-25 00:00:10|1794.2|1786.9|1794|1786.7|1794.86|1787.56|1793.75|1786.45|35
1732492820000|2024-11-25 00:00:20|1793.8|1786.5|1793.01|1785.71|1794.08|1786.78|1792.45|1785.15|38
1732492830000|2024-11-25 00:00:30|1792.95|1785.65|1791.23|1783.93|1793.03|1785.73|1791.23|1783.93|31
1732492840000|2024-11-25 00:00:40|1791.12|1783.82|1789.95|1782.65|1791.15|1783.85|1789.75|1782.45|34
1732492850000|2024-11-25 00:00:50|1789.93|1782.63|1789.45|1782.15|1791.06|1783.76|1788.4|1781.1|38
1732492860000|2024-11-25 00:01:00|1789.4|1782.1|1790.26|1782.96|1790.87|1783.57|1789.34|1782.04|39
1732492870000|2024-11-25 00:01:10|1790.85|1783.55|1788.15|1780.85|1790.85|1783.55|1788.15|1780.85|39
1732492880000|2024-11-25 00:01:20|1788.1|1780.8|1787.1|1779.8|1789.04|1781.74|1787|1779.7|38
1732492890000|2024-11-25 00:01:30|1787.45|1780.15|1787.25|1779.95|1787.45|1780.15|1786.8|1779.5|35
1732492900000|2024-11-25 00:01:40|1787.45|1780.15|1788.21|1780.91|1788.5|1781.2|1787.19|1779.89|27
1732492910000|2024-11-25 00:01:50|1788.22|1780.92|1788.85|1781.55|1790.15|1782.85|1788.22|1780.92|33
1732492920000|2024-11-25 00:02:00|1789.15|1781.85|1789.15|1781.85|1791.06|1783.76|1789.15|1781.85|37
1732492930000|2024-11-25 00:02:10|1788.75|1781.45|1788.65|1781.35|1789.85|1782.55|1788.4|1781.1|34
1732492940000|2024-11-25 00:02:20|1789.04|1781.74|1788.07|1780.77|1789.04|1781.74|1787.44|1780.14|36
1732492950000|2024-11-25 00:02:30|1788.08|1780.78|1786.14|1778.84|1788.08|1780.78|1786.1|1778.8|25
1732492960000|2024-11-25 00:02:40|1786.18|1778.88|1789.82|1782.52|1789.85|1782.55|1785.9|1778.6|30
1732492970000|2024-11-25 00:02:50|1789.4|1782.1|1787.85|1780.55|1789.7|1782.4|1787.3|1780|33
1732492980000|2024-11-25 00:03:00|1787.95|1780.65|1786.2|1778.9|1788.5|1781.2|1786.2|1778.9|35
1732492990000|2024-11-25 00:03:10|1786.25|1778.95|1786.07|1778.77|1788|1780.7|1785.9|1778.6|32
1732493000000|2024-11-25 00:03:20|1786.08|1778.78|1786.07|1778.77|1786.6|1779.3|1785.85|1778.55|24
1732493010000|2024-11-25 00:03:30|1786.15|1778.85|1784.23|1776.93|1786.3|1779|1784.05|1776.75|31
1732493020000|2024-11-25 00:03:40|1784.26|1776.96|1783.15|1775.85|1785.6|1778.3|1783.15|1775.85|38
1732493030000|2024-11-25 00:03:50|1783.2|1775.9|1783.34|1776.04|1783.6|1776.3|1782.5|1775.2|31
1732493040000|2024-11-25 00:04:00|1783.95|1776.65|1784.21|1776.91|1785.65|1778.35|1783.95|1776.65|36
1732493050000|2024-11-25 00:04:10|1784.25|1776.95|1784.25|1776.95|1785.13|1777.83|1783.4|1776.1|33
1732493060000|2024-11-25 00:04:20|1784.65|1777.35|1784.87|1777.57|1785.3|1778|1784.1|1776.8|35
1732493070000|2024-11-25 00:04:30|1784.96|1777.66|1787.6|1780.3|1787.9|1780.6|1784.16|1776.86|37
1732493080000|2024-11-25 00:04:40|1787.7|1780.4|1787.11|1779.81|1788.02|1780.72|1786.23|1778.93|36
1732493090000|2024-11-25 00:04:50|1787.25|1779.95|1788.85|1781.55|1788.85|1781.55|1787.08|1779.78|35
1732493100000|2024-11-25 00:05:00|1788.76|1781.46|1791.55|1784.25|1791.55|1784.25|1788.7|1781.4|34
1732493110000|2024-11-25 00:05:10|1791.3|1784|1792.34|1785.04|1793.11|1785.81|1791.16|1783.86|36
1732493120000|2024-11-25 00:05:20|1792.27|1784.97|1792.85|1785.55|1792.85|1785.55|1789.9|1782.6|40
1732493130000|2024-11-25 00:05:30|1792.5|1785.2|1794.6|1787.3|1794.86|1787.56|1792.5|1785.2|34
1732493140000|2024-11-25 00:05:40|1794.3|1787|1795.97|1788.67|1796.15|1788.85|1794.3|1787|35
1732493150000|2024-11-25 00:05:50|1795.95|1788.65|1795.22|1787.92|1796.17|1788.87|1795.1|1787.8|38
1732493160000|2024-11-25 00:06:00|1795.25|1787.95|1791.6|1784.3|1797.15|1789.85|1791.15|1783.85|37
1732493170000|2024-11-25 00:06:10|1791.35|1784.05|1791.3|1784|1791.75|1784.45|1790.55|1783.25|39
1732493180000|2024-11-25 00:06:20|1791.1|1783.8|1791.13|1783.83|1792.15|1784.85|1790.45|1783.15|38
1732493190000|2024-11-25 00:06:30|1791.2|1783.9|1795.5|1788.2|1795.55|1788.25|1791.07|1783.77|37
1732493200000|2024-11-25 00:06:40|1795.55|1788.25|1798.45|1791.15|1799.05|1791.75|1795.55|1788.25|38
1732493210000|2024-11-25 00:06:50|1798.3|1791|1798.2|1790.9|1800.4|1793.1|1798.15|1790.85|39
1732493220000|2024-11-25 00:07:00|1798|1790.7|1798.8|1791.5|1799.15|1791.85|1796.95|1789.65|37
1732493230000|2024-11-25 00:07:10|1798.5|1791.2|1800.6|1793.3|1800.95|1793.65|1798.1|1790.8|36
1732493240000|2024-11-25 00:07:20|1800.98|1793.68|1802.2|1794.9|1802.2|1794.9|1800.75|1793.45|31
1732493250000|2024-11-25 00:07:30|1802.15|1794.85|1802.07|1794.77|1802.15|1794.85|1800.75|1793.45|35
1732493260000|2024-11-25 00:07:40|1802.2|1794.9|1801.8|1794.5|1802.2|1794.9|1801.25|1793.95|36
1732493270000|2024-11-25 00:07:50|1801.7|1794.4|1799.65|1792.35|1802.05|1794.75|1799.65|1792.35|36
1732493280000|2024-11-25 00:08:00|1799.4|1792.1|1798|1790.7|1801.09|1793.79|1798|1790.7|39
1732493290000|2024-11-25 00:08:10|1797.6|1790.3|1797.75|1790.45|1798.3|1791|1796.95|1789.65|38
1732493300000|2024-11-25 00:08:20|1797.8|1790.5|1797.35|1790.05|1799.6|1792.3|1797.35|1790.05|36
1732493310000|2024-11-25 00:08:30|1797.55|1790.25|1797.5|1790.2|1799.3|1792|1797.31|1790.01|36
1732493320000|2024-11-25 00:08:40|1797.3|1790|1795.4|1788.1|1797.3|1790|1795.12|1787.82|30
1732493330000|2024-11-25 00:08:50|1795.8|1788.5|1794.55|1787.25|1796.2|1788.9|1793.3|1786|38
1732493340000|2024-11-25 00:09:00|1794.45|1787.15|1792.23|1784.93|1794.95|1787.65|1792.2|1784.9|39
1732493350000|2024-11-25 00:09:10|1792.45|1785.15|1795.05|1787.75|1795.25|1787.95|1792.34|1785.04|34
1732493360000|2024-11-25 00:09:20|1795.25|1787.95|1796.55|1789.25|1797.85|1790.55|1795.25|1787.95|38
1732493370000|2024-11-25 00:09:30|1796.6|1789.3|1798.15|1790.85|1798.6|1791.3|1796.6|1789.3|38
1732493380000|2024-11-25 00:09:40|1798.2|1790.9|1799.16|1791.86|1799.8|1792.5|1797.56|1790.26|35
1732493390000|2024-11-25 00:09:50|1799.17|1791.87|1800.9|1793.6|1800.9|1793.6|1798.56|1791.26|31
1732493400000|2024-11-25 00:10:00|1801.3|1794|1802.26|1794.96|1802.8|1795.5|1801.15|1793.85|34
1732493410000|2024-11-25 00:10:10|1801.9|1794.6|1804.55|1797.25|1804.55|1797.25|1801.9|1794.6|30
1732493420000|2024-11-25 00:10:20|1804.5|1797.2|1805.15|1797.85|1805.5|1798.2|1804.15|1796.85|31
1732493430000|2024-11-25 00:10:30|1805.23|1797.93|1806.3|1799|1808.15|1800.85|1805.23|1797.93|28
1732493440000|2024-11-25 00:10:40|1806.24|1798.94|1806.23|1798.93|1807.3|1800|1806.15|1798.85|31
1732493450000|2024-11-25 00:10:50|1806.24|1798.94|1807.37|1800.07|1808.3|1801|1806.24|1798.94|29
1732493460000|2024-11-25 00:11:00|1807.48|1800.18|1810.2|1802.9|1810.4|1803.1|1807.4|1800.1|39
1732493470000|2024-11-25 00:11:10|1809.9|1802.6|1809.35|1802.05|1809.95|1802.65|1807.56|1800.26|34
1732493480000|2024-11-25 00:11:20|1810.3|1803|1809.35|1802.05|1810.3|1803|1809.08|1801.78|33
1732493490000|2024-11-25 00:11:30|1809.2|1801.9|1809.5|1802.2|1810.4|1803.1|1809.2|1801.9|34
1732493500000|2024-11-25 00:11:40|1809.53|1802.23|1810.34|1803.04|1810.7|1803.4|1809.17|1801.87|36
1732493510000|2024-11-25 00:11:50|1810.32|1803.02|1811.11|1803.81|1811.5|1804.2|1810.32|1803.02|34
1732493520000|2024-11-25 00:12:00|1811.09|1803.79|1808.7|1801.4|1812.25|1804.95|1808.7|1801.4|36
1732493530000|2024-11-25 00:12:10|1807.7|1800.4|1806.3|1799|1808.65|1801.35|1806.15|1798.85|34
1732493540000|2024-11-25 00:12:20|1806.2|1798.9|1804.21|1796.91|1806.2|1798.9|1804.15|1796.85|31
1732493550000|2024-11-25 00:12:30|1804.95|1797.65|1804.85|1797.55|1807.5|1800.2|1804.54|1797.24|36
1732493560000|2024-11-25 00:12:40|1804.27|1796.97|1806.44|1799.14|1807.1|1799.8|1804.27|1796.97|39
1732493570000|2024-11-25 00:12:50|1806.47|1799.17|1806.45|1799.15|1808.5|1801.2|1806.42|1799.12|34
1732493580000|2024-11-25 00:13:00|1806.4|1799.1|1808.21|1800.91|1808.55|1801.25|1806.23|1798.93|34
1732493590000|2024-11-25 00:13:10|1808.6|1801.3|1804.63|1797.33|1808.6|1801.3|1804.46|1797.16|37
1732493600000|2024-11-25 00:13:20|1804.46|1797.16|1802.32|1795.02|1805.28|1797.98|1801.65|1794.35|35
1732493610000|2024-11-25 00:13:30|1802.29|1794.99|1803.1|1795.8|1804.75|1797.45|1802.29|1794.99|34
1732493620000|2024-11-25 00:13:40|1803.5|1796.2|1801.21|1793.91|1803.5|1796.2|1801.18|1793.88|33
1732493630000|2024-11-25 00:13:50|1801.18|1793.88|1798.48|1791.18|1801.18|1793.88|1798.48|1791.18|29
1732493640000|2024-11-25 00:14:00|1799.15|1791.85|1799.23|1791.93|1800.25|1792.95|1799.15|1791.85|31
1732493650000|2024-11-25 00:14:10|1799.31|1792.01|1799.32|1792.02|1800.25|1792.95|1799.18|1791.88|33
1732493660000|2024-11-25 00:14:20|1799.35|1792.05|1798.18|1790.88|1800|1792.7|1798.15|1790.85|25
1732493670000|2024-11-25 00:14:30|1798.26|1790.96|1802.25|1794.95|1802.25|1794.95|1798.26|1790.96|35
1732493680000|2024-11-25 00:14:40|1802.15|1794.85|1799.65|1792.35|1802.4|1795.1|1799.55|1792.25|32
1732493690000|2024-11-25 00:14:50|1799.6|1792.3|1800.18|1792.88|1801.75|1794.45|1799.15|1791.85|35
1732493700000|2024-11-25 00:15:00|1800.35|1793.05|1798.21|1790.91|1801.15|1793.85|1797.73|1790.43|36
1732493710000|2024-11-25 00:15:10|1799.05|1791.75|1799.62|1792.32|1801.95|1794.65|1799.05|1791.75|33
1732493720000|2024-11-25 00:15:20|1799.51|1792.21|1802.5|1795.2|1802.55|1795.25|1798.29|1790.99|38
1732493730000|2024-11-25 00:15:30|1802|1794.7|1805.45|1798.15|1805.45|1798.15|1802|1794.7|39
1732493740000|2024-11-25 00:15:40|1805.3|1798|1806.18|1798.88|1806.75|1799.45|1805.1|1797.8|38
1732493750000|2024-11-25 00:15:50|1806.5|1799.2|1805.23|1797.93|1806.7|1799.4|1805.19|1797.89|33
1732493760000|2024-11-25 00:16:00|1805.2|1797.9|1808.15|1800.85|1808.15|1800.85|1805.2|1797.9|36
1732493770000|2024-11-25 00:16:10|1808.2|1800.9|1807.64|1800.34|1808.8|1801.5|1807.54|1800.24|33
1732493780000|2024-11-25 00:16:20|1807.45|1800.15|1807.55|1800.25|1808.85|1801.55|1806.19|1798.89|35
1732493790000|2024-11-25 00:16:30|1807.5|1800.2|1807.9|1800.6|1807.9|1800.6|1806.15|1798.85|32
1732493800000|2024-11-25 00:16:40|1807.95|1800.65|1807.38|1800.08|1808.6|1801.3|1807.11|1799.81|36
1732493810000|2024-11-25 00:16:50|1807.36|1800.06|1805.26|1797.96|1807.45|1800.15|1805.18|1797.88|35
1732493820000|2024-11-25 00:17:00|1805.32|1798.02|1799.75|1792.45|1806.15|1798.85|1799.4|1792.1|35
1732493830000|2024-11-25 00:17:10|1800.3|1793|1801.3|1794|1801.35|1794.05|1799.46|1792.16|37
1732493840000|2024-11-25 00:17:20|1801.4|1794.1|1798.21|1790.91|1801.5|1794.2|1798.18|1790.88|35
1732493850000|2024-11-25 00:17:30|1798.2|1790.9|1801.16|1793.86|1801.55|1794.25|1798.13|1790.83|32
1732493860000|2024-11-25 00:17:40|1801.4|1794.1|1802.6|1795.3|1802.6|1795.3|1800.47|1793.17|37
1732493870000|2024-11-25 00:17:50|1802.95|1795.65|1804.15|1796.85|1804.55|1797.25|1802.37|1795.07|33
1732493880000|2024-11-25 00:18:00|1804.25|1796.95|1805.9|1798.6|1806.45|1799.15|1804|1796.7|34
1732493890000|2024-11-25 00:18:10|1806.5|1799.2|1806.7|1799.4|1807.15|1799.85|1805.62|1798.32|38
1732493900000|2024-11-25 00:18:20|1806.45|1799.15|1807.6|1800.3|1807.85|1800.55|1805.31|1798.01|36
1732493910000|2024-11-25 00:18:30|1807.75|1800.45|1807.45|1800.15|1808.55|1801.25|1807.24|1799.94|36
1732493920000|2024-11-25 00:18:40|1807.5|1800.2|1806.5|1799.2|1807.5|1800.2|1806.31|1799.01|37
1732493930000|2024-11-25 00:18:50|1806.51|1799.21|1806.18|1798.88|1806.8|1799.5|1806.1|1798.8|34
1732493940000|2024-11-25 00:19:00|1806.23|1798.93|1809.18|1801.88|1809.2|1801.9|1805.45|1798.15|39
1732493950000|2024-11-25 00:19:10|1808.95|1801.65|1811.23|1803.93|1811.5|1804.2|1808.95|1801.65|34
1732493960000|2024-11-25 00:19:20|1811.32|1804.02|1812.45|1805.15|1813.15|1805.85|1811.23|1803.93|26
1732493970000|2024-11-25 00:19:30|1813.05|1805.75|1813.31|1806.01|1813.95|1806.65|1813.04|1805.74|33
1732493980000|2024-11-25 00:19:40|1813.26|1805.96|1813.25|1805.95|1813.85|1806.55|1812.45|1805.15|33
1732493990000|2024-11-25 00:19:50|1813.2|1805.9|1812.52|1805.22|1813.45|1806.15|1812.33|1805.03|36
1732494000000|2024-11-25 00:20:00|1812.49|1805.19|1811.65|1804.35|1812.5|1805.2|1811.23|1803.93|37
1732494010000|2024-11-25 00:20:10|1811.5|1804.2|1810.45|1803.15|1812.1|1804.8|1809.23|1801.93|39
1732494020000|2024-11-25 00:20:20|1810.5|1803.2|1811.2|1803.9|1811.6|1804.3|1810.18|1802.88|35
1732494030000|2024-11-25 00:20:30|1811.4|1804.1|1808.21|1800.91|1811.4|1804.1|1806.83|1799.53|37
1732494040000|2024-11-25 00:20:40|1808.3|1801|1809.2|1801.9|1809.5|1802.2|1807.95|1800.65|34
1732494050000|2024-11-25 00:20:50|1809.6|1802.3|1807.2|1799.9|1809.6|1802.3|1805.2|1797.9|37
1732494060000|2024-11-25 00:21:00|1807.16|1799.86|1807.65|1800.35|1810|1802.7|1806.39|1799.09|39
1732494070000|2024-11-25 00:21:10|1808.2|1800.9|1808.98|1801.68|1809.2|1801.9|1808.2|1800.9|37
1732494080000|2024-11-25 00:21:20|1808.85|1801.55|1804.29|1796.99|1808.85|1801.55|1804.22|1796.92|38
1732494090000|2024-11-25 00:21:30|1804.5|1797.2|1805|1797.7|1806.9|1799.6|1804.45|1797.15|40
1732494100000|2024-11-25 00:21:40|1805.05|1797.75|1805.45|1798.15|1806.05|1798.75|1804.38|1797.08|35
1732494110000|2024-11-25 00:21:50|1805.55|1798.25|1807.18|1799.88|1807.18|1799.88|1805.17|1797.87|37
1732494120000|2024-11-25 00:22:00|1807.2|1799.9|1806.35|1799.05|1807.25|1799.95|1804.8|1797.5|38
1732494130000|2024-11-25 00:22:10|1806.55|1799.25|1806.02|1798.72|1806.55|1799.25|1805.15|1797.85|35
1732494140000|2024-11-25 00:22:20|1805.95|1798.65|1805.08|1797.78|1806.55|1799.25|1805.08|1797.78|36
1732494150000|2024-11-25 00:22:30|1804.97|1797.67|1806.2|1798.9|1806.5|1799.2|1803.15|1795.85|34
1732494160000|2024-11-25 00:22:40|1806.18|1798.88|1808.35|1801.05|1808.6|1801.3|1806.18|1798.88|29
1732494170000|2024-11-25 00:22:50|1808.58|1801.28|1808.17|1800.87|1810|1802.7|1807.9|1800.6|38
1732494180000|2024-11-25 00:23:00|1808.22|1800.92|1806.22|1798.92|1808.23|1800.93|1806.22|1798.92|38
1732494190000|2024-11-25 00:23:10|1806.3|1799|1806.85|1799.55|1807.35|1800.05|1806.14|1798.84|37
1732494200000|2024-11-25 00:23:20|1806.5|1799.2|1807.45|1800.15|1808.55|1801.25|1806.3|1799|35
1732494210000|2024-11-25 00:23:30|1807.43|1800.13|1805.95|1798.65|1808.13|1800.83|1805.2|1797.9|34
1732494220000|2024-11-25 00:23:40|1805.9|1798.6|1805.29|1797.99|1807.4|1800.1|1805.29|1797.99|34
1732494230000|2024-11-25 00:23:50|1805.26|1797.96|1805.37|1798.07|1805.8|1798.5|1804.22|1796.92|37
1732494240000|2024-11-25 00:24:00|1805.43|1798.13|1803.97|1796.67|1805.43|1798.13|1803.9|1796.6|34
1732494250000|2024-11-25 00:24:10|1803.95|1796.65|1804.02|1796.72|1804.75|1797.45|1803.15|1795.85|31
1732494260000|2024-11-25 00:24:20|1803.97|1796.67|1804.11|1796.81|1804.65|1797.35|1803.23|1795.93|38
1732494270000|2024-11-25 00:24:30|1803.5|1796.2|1807.06|1799.76|1807.22|1799.92|1803.27|1795.97|39
1732494280000|2024-11-25 00:24:40|1807.02|1799.72|1806.6|1799.3|1807.24|1799.94|1805.8|1798.5|35
1732494290000|2024-11-25 00:24:50|1806.8|1799.5|1807.19|1799.89|1807.2|1799.9|1806.23|1798.93|33
1732494300000|2024-11-25 00:25:00|1807.22|1799.92|1806.3|1799|1808.25|1800.95|1806.15|1798.85|35
1732494310000|2024-11-25 00:25:10|1806.4|1799.1|1808.02|1800.72|1808.15|1800.85|1806.17|1798.87|33
1732494320000|2024-11-25 00:25:20|1807.9|1800.6|1803.6|1796.3|1807.9|1800.6|1803.6|1796.3|38
1732494330000|2024-11-25 00:25:30|1803.4|1796.1|1805.75|1798.45|1805.98|1798.68|1803.18|1795.88|38
1732494340000|2024-11-25 00:25:40|1805.65|1798.35|1803.11|1795.81|1805.65|1798.35|1803.11|1795.81|38
1732494350000|2024-11-25 00:25:50|1803.2|1795.9|1803.14|1795.84|1803.9|1796.6|1803.11|1795.81|36
1732494360000|2024-11-25 00:26:00|1803.15|1795.85|1805.09|1797.79|1805.35|1798.05|1802.49|1795.19|35
1732494370000|2024-11-25 00:26:10|1804.97|1797.67|1804.23|1796.93|1805.15|1797.85|1803.33|1796.03|33
1732494380000|2024-11-25 00:26:20|1804.25|1796.95|1804.48|1797.18|1805.9|1798.6|1804.24|1796.94|34
1732494390000|2024-11-25 00:26:30|1804.45|1797.15|1806.18|1798.88|1806.18|1798.88|1804.41|1797.11|36
1732494400000|2024-11-25 00:26:40|1807.05|1799.75|1808.45|1801.15|1808.55|1801.25|1806.93|1799.63|32
1732494410000|2024-11-25 00:26:50|1808.6|1801.3|1811.15|1803.85|1811.15|1803.85|1808|1800.7|32
1732494420000|2024-11-25 00:27:00|1811.2|1803.9|1812.14|1804.84|1812.5|1805.2|1810.83|1803.53|33
1732494430000|2024-11-25 00:27:10|1812.21|1804.91|1813.78|1806.48|1814.3|1807|1812.16|1804.86|36
1732494440000|2024-11-25 00:27:20|1813.8|1806.5|1813.24|1805.94|1814.15|1806.85|1813.05|1805.75|35
1732494450000|2024-11-25 00:27:30|1813.29|1805.99|1813.05|1805.75|1813.35|1806.05|1812.75|1805.45|24
1732494460000|2024-11-25 00:27:40|1813.15|1805.85|1814.2|1806.9|1814.3|1807|1812.29|1804.99|36
1732494470000|2024-11-25 00:27:50|1814.3|1807|1815.21|1807.91|1815.5|1808.2|1814.22|1806.92|35
1732494480000|2024-11-25 00:28:00|1815.18|1807.88|1818.3|1811|1818.68|1811.38|1815.1|1807.8|32
1732494490000|2024-11-25 00:28:10|1818.4|1811.1|1818.33|1811.03|1818.7|1811.4|1817.85|1810.55|35
1732494500000|2024-11-25 00:28:20|1818.29|1810.99|1819.6|1812.3|1819.6|1812.3|1818.26|1810.96|30
1732494510000|2024-11-25 00:28:30|1820.1|1812.8|1819.9|1812.6|1820.6|1813.3|1819.15|1811.85|30
1732494520000|2024-11-25 00:28:40|1820.03|1812.73|1820.6|1813.3|1821.35|1814.05|1819.8|1812.5|34
1732494530000|2024-11-25 00:28:50|1820.9|1813.6|1820.03|1812.73|1820.92|1813.62|1819.7|1812.4|34
1732494540000|2024-11-25 00:29:00|1820.02|1812.72|1820.15|1812.85|1820.3|1813|1819.9|1812.6|24
1732494550000|2024-11-25 00:29:10|1820.14|1812.84|1820.44|1813.14|1820.95|1813.65|1819.95|1812.65|36
1732494560000|2024-11-25 00:29:20|1820.43|1813.13|1821.05|1813.75|1821.4|1814.1|1820.24|1812.94|34
1732494570000|2024-11-25 00:29:30|1820.8|1813.5|1820.2|1812.9|1821.03|1813.73|1819.6|1812.3|27
1732494580000|2024-11-25 00:29:40|1820.24|1812.94|1820.25|1812.95|1821.25|1813.95|1819.9|1812.6|37
1732494590000|2024-11-25 00:29:50|1820.75|1813.45|1821.5|1814.2|1822.3|1815|1820.75|1813.45|26
1732494600000|2024-11-25 00:30:00|1821.85|1814.55|1821.09|1813.79|1822.3|1815|1821|1813.7|33
1732494610000|2024-11-25 00:30:10|1821.6|1814.3|1819.4|1812.1|1822.15|1814.85|1819.26|1811.96|35
1732494620000|2024-11-25 00:30:20|1819.96|1812.66|1819.48|1812.18|1820.35|1813.05|1818.8|1811.5|33
1732494630000|2024-11-25 00:30:30|1819.55|1812.25|1824.85|1817.55|1824.85|1817.55|1819.55|1812.25|36
1732494640000|2024-11-25 00:30:40|1824.9|1817.6|1825.15|1817.85|1825.4|1818.1|1824.4|1817.1|35
1732494650000|2024-11-25 00:30:50|1825.4|1818.1|1825.31|1818.01|1825.4|1818.1|1824.21|1816.91|34
1732494660000|2024-11-25 00:31:00|1825.5|1818.2|1822.18|1814.88|1825.5|1818.2|1821.6|1814.3|37
1732494670000|2024-11-25 00:31:10|1822.17|1814.87|1822.5|1815.2|1825.4|1818.1|1822.11|1814.81|36
1732494680000|2024-11-25 00:31:20|1822.6|1815.3|1821.95|1814.65|1822.75|1815.45|1821.95|1814.65|36
1732494690000|2024-11-25 00:31:30|1821.3|1814|1818.22|1810.92|1821.4|1814.1|1818.15|1810.85|34
1732494700000|2024-11-25 00:31:40|1818.2|1810.9|1817.6|1810.3|1820.1|1812.8|1817.54|1810.24|38
1732494710000|2024-11-25 00:31:50|1817.5|1810.2|1814.41|1807.11|1817.5|1810.2|1814.41|1807.11|29
1732494720000|2024-11-25 00:32:00|1815.2|1807.9|1816.15|1808.85|1816.15|1808.85|1813.35|1806.05|34
1732494730000|2024-11-25 00:32:10|1815.7|1808.4|1814.94|1807.64|1817|1809.7|1814.94|1807.64|37
1732494740000|2024-11-25 00:32:20|1815.05|1807.75|1817.18|1809.88|1817.75|1810.45|1813.5|1806.2|38
1732494750000|2024-11-25 00:32:30|1817.35|1810.05|1815.55|1808.25|1817.35|1810.05|1813.25|1805.95|36
1732494760000|2024-11-25 00:32:40|1815.45|1808.15|1813.4|1806.1|1815.8|1808.5|1813.17|1805.87|34
1732494770000|2024-11-25 00:32:50|1813.7|1806.4|1814.9|1807.6|1817.15|1809.85|1812.27|1804.97|38
1732494780000|2024-11-25 00:33:00|1814.95|1807.65|1813.15|1805.85|1816.55|1809.25|1813.15|1805.85|36
1732494790000|2024-11-25 00:33:10|1813.14|1805.84|1812|1804.7|1813.55|1806.25|1811.98|1804.68|39
1732494800000|2024-11-25 00:33:20|1811.75|1804.45|1811.65|1804.35|1813.05|1805.75|1811|1803.7|40
1732494810000|2024-11-25 00:33:30|1811.3|1804|1811.55|1804.25|1813.15|1805.85|1811.18|1803.88|37
1732494820000|2024-11-25 00:33:40|1811.5|1804.2|1810.55|1803.25|1812.65|1805.35|1809.46|1802.16|35
1732494830000|2024-11-25 00:33:50|1810.75|1803.45|1809.14|1801.84|1810.75|1803.45|1809.14|1801.84|28
1732494840000|2024-11-25 00:34:00|1809.1|1801.8|1814.38|1807.08|1814.45|1807.15|1809.1|1801.8|36
1732494850000|2024-11-25 00:34:10|1814.28|1806.98|1812.65|1805.35|1815.1|1807.8|1811.29|1803.99|34
1732494860000|2024-11-25 00:34:20|1812.4|1805.1|1812.07|1804.77|1814.05|1806.75|1810.55|1803.25|38
1732494870000|2024-11-25 00:34:30|1811.93|1804.63|1808.1|1800.8|1811.93|1804.63|1808.1|1800.8|37
1732494880000|2024-11-25 00:34:40|1808.13|1800.83|1809.23|1801.93|1810.75|1803.45|1807.29|1799.99|35
1732494890000|2024-11-25 00:34:50|1809|1801.7|1809.95|1802.65|1809.95|1802.65|1808.15|1800.85|36
1732494900000|2024-11-25 00:35:00|1809.85|1802.55|1807.85|1800.55|1811.45|1804.15|1807.85|1800.55|38
1732494910000|2024-11-25 00:35:10|1807.45|1800.15|1805.35|1798.05|1807.65|1800.35|1805.18|1797.88|34
1732494920000|2024-11-25 00:35:20|1805.31|1798.01|1805.3|1798|1806.35|1799.05|1804.7|1797.4|27
1732494930000|2024-11-25 00:35:30|1804.4|1797.1|1802.8|1795.5|1804.55|1797.25|1802.75|1795.45|17
1732494940000|2024-11-25 00:35:40|1802.75|1795.45|1800.35|1793.05|1803.05|1795.75|1799.35|1792.05|21
1732494950000|2024-11-25 00:35:50|1800.4|1793.1|1799.8|1792.5|1801.45|1794.15|1799.45|1792.15|21
1732494960000|2024-11-25 00:36:00|1799.85|1792.55|1798.7|1791.4|1800.55|1793.25|1798.7|1791.4|13
1732494970000|2024-11-25 00:36:10|1798.75|1791.45|1796.1|1788.8|1799.7|1792.4|1795.95|1788.65|26
1732494980000|2024-11-25 00:36:20|1796.3|1789|1795.05|1787.75|1796.9|1789.6|1794.9|1787.6|32
1732494990000|2024-11-25 00:36:30|1795|1787.7|1792.85|1785.55|1795.9|1788.6|1792.45|1785.15|32
1732495000000|2024-11-25 00:36:40|1792.6|1785.3|1792.4|1785.1|1793.05|1785.75|1791.4|1784.1|29
1732495010000|2024-11-25 00:36:50|1791.9|1784.6|1790.15|1782.85|1791.95|1784.65|1789.85|1782.55|28
1732495020000|2024-11-25 00:37:00|1788.65|1781.35|1789.5|1782.2|1790.05|1782.75|1788.25|1780.95|35
1732495030000|2024-11-25 00:37:10|1789.35|1782.05|1788.35|1781.05|1789.9|1782.6|1788.15|1780.85|25
1732495040000|2024-11-25 00:37:20|1788.4|1781.1|1788.75|1781.45|1789.8|1782.5|1787.45|1780.15|34
1732495050000|2024-11-25 00:37:30|1788.7|1781.4|1789.4|1782.1|1790.15|1782.85|1788.65|1781.35|16
1732495060000|2024-11-25 00:37:40|1789.45|1782.15|1791.6|1784.3|1791.6|1784.3|1789.35|1782.05|22
1732495070000|2024-11-25 00:37:50|1791.45|1784.15|1790.35|1783.05|1792.3|1785|1790.25|1782.95|20
1732495080000|2024-11-25 00:38:00|1790.4|1783.1|1791.25|1783.95|1791.45|1784.15|1790.4|1783.1|18
1732495090000|2024-11-25 00:38:10|1791.35|1784.05|1791.45|1784.15|1792.15|1784.85|1791.35|1784.05|21
1732495100000|2024-11-25 00:38:20|1791.35|1784.05|1791.85|1784.55|1793|1785.7|1791.35|1784.05|14
1732495110000|2024-11-25 00:38:30|1791.35|1784.05|1792.15|1784.85|1792.25|1784.95|1791.35|1784.05|10
1732495120000|2024-11-25 00:38:40|1791.9|1784.6|1793.45|1786.15|1793.45|1786.15|1791.8|1784.5|20
1732495130000|2024-11-25 00:38:50|1793.35|1786.05|1793.45|1786.15|1793.45|1786.15|1793.15|1785.85|13
1732495140000|2024-11-25 00:39:00|1793.8|1786.5|1796.3|1789|1797.1|1789.8|1793.8|1786.5|26
1732495150000|2024-11-25 00:39:10|1796.35|1789.05|1795.45|1788.15|1796.6|1789.3|1795.25|1787.95|13
1732495160000|2024-11-25 00:39:20|1795.3|1788|1792.55|1785.25|1795.3|1788|1792.3|1785|21
1732495170000|2024-11-25 00:39:30|1792.75|1785.45|1794.35|1787.05|1794.45|1787.15|1792.6|1785.3|21
1732495180000|2024-11-25 00:39:40|1793.85|1786.55|1793.85|1786.55|1794.25|1786.95|1792.15|1784.85|18
1732495190000|2024-11-25 00:39:50|1793.65|1786.35|1792.25|1784.95|1793.65|1786.35|1792.25|1784.95|7
1732495200000|2024-11-25 00:40:00|1792.4|1785.1|1792.3|1785|1792.4|1785.1|1791.55|1784.25|16
1732495210000|2024-11-25 00:40:10|1792.35|1785.05|1791.25|1783.95|1793.35|1786.05|1791.25|1783.95|12
1732495220000|2024-11-25 00:40:20|1790.75|1783.45|1790.35|1783.05|1791.2|1783.9|1790.35|1783.05|16
1732495230000|2024-11-25 00:40:30|1790.3|1783|1793|1785.7|1793.35|1786.05|1790.3|1783|23
1732495240000|2024-11-25 00:40:40|1792.75|1785.45|1793.7|1786.4|1794.1|1786.8|1792.75|1785.45|17
1732495250000|2024-11-25 00:40:50|1793.6|1786.3|1794.35|1787.05|1794.45|1787.15|1793.4|1786.1|27
1732495260000|2024-11-25 00:41:00|1794.45|1787.15|1798.45|1791.15|1798.45|1791.15|1794.45|1787.15|29
1732495270000|2024-11-25 00:41:10|1798.75|1791.45|1801.25|1793.95|1801.25|1793.95|1798.75|1791.45|15
1732495280000|2024-11-25 00:41:20|1801.35|1794.05|1800.15|1792.85|1801.6|1794.3|1800.15|1792.85|11
1732495290000|2024-11-25 00:41:30|1800.4|1793.1|1800.15|1792.85|1801.5|1794.2|1800.15|1792.85|17
1732495300000|2024-11-25 00:41:40|1800.4|1793.1|1801.3|1794|1801.3|1794|1799.35|1792.05|20
1732495310000|2024-11-25 00:41:50|1801.35|1794.05|1804.2|1796.9|1804.2|1796.9|1801.35|1794.05|27
1732495320000|2024-11-25 00:42:00|1804.05|1796.75|1802.22|1794.92|1804.05|1796.75|1801.75|1794.45|36
1732495330000|2024-11-25 00:42:10|1802.4|1795.1|1800.14|1792.84|1802.4|1795.1|1799.65|1792.35|38
1732495340000|2024-11-25 00:42:20|1799.8|1792.5|1797.38|1790.08|1800.15|1792.85|1797.05|1789.75|34
1732495350000|2024-11-25 00:42:30|1797.95|1790.65|1798.2|1790.9|1799.31|1792.01|1797.23|1789.93|39
1732495360000|2024-11-25 00:42:40|1798.25|1790.95|1797.97|1790.67|1798.99|1791.69|1797.28|1789.98|38
1732495370000|2024-11-25 00:42:50|1797.96|1790.66|1797.82|1790.52|1798.4|1791.1|1797.45|1790.15|33
1732495380000|2024-11-25 00:43:00|1797.55|1790.25|1802.05|1794.75|1802.08|1794.78|1797.45|1790.15|35
1732495390000|2024-11-25 00:43:10|1801.7|1794.4|1803.04|1795.74|1803.04|1795.74|1801.45|1794.15|32
1732495400000|2024-11-25 00:43:20|1802.98|1795.68|1801.5|1794.2|1802.98|1795.68|1801.5|1794.2|38
1732495410000|2024-11-25 00:43:30|1802.15|1794.85|1800.85|1793.55|1802.15|1794.85|1800.55|1793.25|36
1732495420000|2024-11-25 00:43:40|1800.75|1793.45|1799.75|1792.45|1801.12|1793.82|1799.35|1792.05|31
1732495430000|2024-11-25 00:43:50|1799.85|1792.55|1799.98|1792.68|1800.4|1793.1|1799.13|1791.83|33
1732495440000|2024-11-25 00:44:00|1800.01|1792.71|1799.6|1792.3|1801.2|1793.9|1799.47|1792.17|31
1732495450000|2024-11-25 00:44:10|1798.85|1791.55|1797.95|1790.65|1798.85|1791.55|1796.95|1789.65|37
1732495460000|2024-11-25 00:44:20|1798|1790.7|1799.35|1792.05|1800.04|1792.74|1797.95|1790.65|33
1732495470000|2024-11-25 00:44:30|1799.3|1792|1797.75|1790.45|1799.3|1792|1797.75|1790.45|38
1732495480000|2024-11-25 00:44:40|1797.7|1790.4|1799.8|1792.5|1799.8|1792.5|1797.13|1789.83|37
1732495490000|2024-11-25 00:44:50|1799.95|1792.65|1799.23|1791.93|1800.5|1793.2|1799.18|1791.88|36
1732495500000|2024-11-25 00:45:00|1799.35|1792.05|1800.45|1793.15|1800.45|1793.15|1797.15|1789.85|37
1732495510000|2024-11-25 00:45:10|1800.95|1793.65|1803.2|1795.9|1803.4|1796.1|1800.24|1792.94|37
1732495520000|2024-11-25 00:45:20|1802.75|1795.45|1802.55|1795.25|1804|1796.7|1800.9|1793.6|34
1732495530000|2024-11-25 00:45:30|1802.45|1795.15|1804.24|1796.94|1805.05|1797.75|1802.24|1794.94|29
1732495540000|2024-11-25 00:45:40|1804.2|1796.9|1805.5|1798.2|1806.01|1798.71|1802.75|1795.45|31
1732495550000|2024-11-25 00:45:50|1805.35|1798.05|1804.35|1797.05|1805.35|1798.05|1804.23|1796.93|37
1732495560000|2024-11-25 00:46:00|1804.05|1796.75|1806.3|1799|1806.3|1799|1802.95|1795.65|36
1732495570000|2024-11-25 00:46:10|1806.55|1799.25|1803.46|1796.16|1806.55|1799.25|1803.46|1796.16|35
1732495580000|2024-11-25 00:46:20|1803.75|1796.45|1807.02|1799.72|1807.02|1799.72|1803.75|1796.45|38
1732495590000|2024-11-25 00:46:30|1806.86|1799.56|1808.99|1801.69|1808.99|1801.69|1805.95|1798.65|34
1732495600000|2024-11-25 00:46:40|1809.03|1801.73|1808.15|1800.85|1809.03|1801.73|1807.05|1799.75|37
1732495610000|2024-11-25 00:46:50|1808.2|1800.9|1810.94|1803.64|1811.13|1803.83|1808.1|1800.8|36
1732495620000|2024-11-25 00:47:00|1810.45|1803.15|1811.55|1804.25|1812.15|1804.85|1810.45|1803.15|35
1732495630000|2024-11-25 00:47:10|1811.6|1804.3|1812.76|1805.46|1812.84|1805.54|1810.65|1803.35|35
1732495640000|2024-11-25 00:47:20|1812.86|1805.56|1810.7|1803.4|1812.86|1805.56|1809.16|1801.86|38
1732495650000|2024-11-25 00:47:30|1810.9|1803.6|1810.25|1802.95|1812.12|1804.82|1810|1802.7|37
1732495660000|2024-11-25 00:47:40|1810.2|1802.9|1809.15|1801.85|1810.45|1803.15|1808.95|1801.65|35
1732495670000|2024-11-25 00:47:50|1809.35|1802.05|1811.16|1803.86|1811.3|1804|1809.35|1802.05|34
1732495680000|2024-11-25 00:48:00|1811.45|1804.15|1811.78|1804.48|1811.78|1804.48|1809.9|1802.6|34
1732495690000|2024-11-25 00:48:10|1811.4|1804.1|1809.25|1801.95|1811.4|1804.1|1809.25|1801.95|39
1732495700000|2024-11-25 00:48:20|1809.33|1802.03|1811.55|1804.25|1812.02|1804.72|1809.18|1801.88|37
1732495710000|2024-11-25 00:48:30|1811.5|1804.2|1812.18|1804.88|1813.01|1805.71|1811.5|1804.2|36
1732495720000|2024-11-25 00:48:40|1812.14|1804.84|1810.97|1803.67|1812.16|1804.86|1810.28|1802.98|31
1732495730000|2024-11-25 00:48:50|1810.95|1803.65|1810.3|1803|1811.15|1803.85|1810|1802.7|37
1732495740000|2024-11-25 00:49:00|1810.28|1802.98|1812.97|1805.67|1813.15|1805.85|1810.28|1802.98|30
1732495750000|2024-11-25 00:49:10|1813.02|1805.72|1813.04|1805.74|1813.2|1805.9|1812.5|1805.2|29
1732495760000|2024-11-25 00:49:20|1813.06|1805.76|1815.16|1807.86|1815.16|1807.86|1813.06|1805.76|34
1732495770000|2024-11-25 00:49:30|1814.84|1807.54|1815.21|1807.91|1815.92|1808.62|1813.7|1806.4|35
1732495780000|2024-11-25 00:49:40|1815.22|1807.92|1814.11|1806.81|1815.22|1807.92|1813.85|1806.55|32
1732495790000|2024-11-25 00:49:50|1814.17|1806.87|1813.25|1805.95|1814.88|1807.58|1813.13|1805.83|36
1732495800000|2024-11-25 00:50:00|1813.28|1805.98|1810.33|1803.03|1813.28|1805.98|1809.85|1802.55|35
1732495810000|2024-11-25 00:50:10|1810.65|1803.35|1806.07|1798.77|1811.55|1804.25|1805.75|1798.45|34
1732495820000|2024-11-25 00:50:20|1806.06|1798.76|1805.34|1798.04|1806.06|1798.76|1804.9|1797.6|33
1732495830000|2024-11-25 00:50:30|1804.7|1797.4|1804.21|1796.91|1804.7|1797.4|1802.8|1795.5|37
1732495840000|2024-11-25 00:50:40|1804.24|1796.94|1803.5|1796.2|1804.75|1797.45|1803.32|1796.02|36
1732495850000|2024-11-25 00:50:50|1803.55|1796.25|1802.45|1795.15|1803.55|1796.25|1801.1|1793.8|35
1732495860000|2024-11-25 00:51:00|1802.43|1795.13|1804.1|1796.8|1804.11|1796.81|1801.38|1794.08|36
1732495870000|2024-11-25 00:51:10|1804.13|1796.83|1804.1|1796.8|1805.05|1797.75|1802.9|1795.6|31
1732495880000|2024-11-25 00:51:20|1804.08|1796.78|1803.55|1796.25|1804.35|1797.05|1802.52|1795.22|38
1732495890000|2024-11-25 00:51:30|1803.65|1796.35|1802.95|1795.65|1805.6|1798.3|1801.3|1794|37
1732495900000|2024-11-25 00:51:40|1803.55|1796.25|1802.4|1795.1|1803.6|1796.3|1801.15|1793.85|37
1732495910000|2024-11-25 00:51:50|1802.6|1795.3|1802.04|1794.74|1803.1|1795.8|1801.41|1794.11|35
1732495920000|2024-11-25 00:52:00|1802.07|1794.77|1803.36|1796.06|1803.5|1796.2|1801.1|1793.8|36
1732495930000|2024-11-25 00:52:10|1803.38|1796.08|1803.24|1795.94|1804.85|1797.55|1803.1|1795.8|38
1732495940000|2024-11-25 00:52:20|1803.65|1796.35|1801.6|1794.3|1804.45|1797.15|1801.6|1794.3|35
1732495950000|2024-11-25 00:52:30|1801.7|1794.4|1801.34|1794.04|1802.65|1795.35|1801.34|1794.04|34
1732495960000|2024-11-25 00:52:40|1801.23|1793.93|1800.14|1792.84|1801.3|1794|1800.14|1792.84|37
1732495970000|2024-11-25 00:52:50|1800.4|1793.1|1800.2|1792.9|1800.45|1793.15|1798.12|1790.82|33
1732495980000|2024-11-25 00:53:00|1800.4|1793.1|1798.97|1791.67|1801.02|1793.72|1798.85|1791.55|37
1732495990000|2024-11-25 00:53:10|1799.09|1791.79|1801.08|1793.78|1801.11|1793.81|1799.09|1791.79|38
1732496000000|2024-11-25 00:53:20|1801.17|1793.87|1802.25|1794.95|1802.5|1795.2|1801.08|1793.78|35
1732496010000|2024-11-25 00:53:30|1802.23|1794.93|1801.21|1793.91|1802.3|1795|1800.8|1793.5|33
1732496020000|2024-11-25 00:53:40|1801.15|1793.85|1801.45|1794.15|1801.95|1794.65|1800.91|1793.61|31
1732496030000|2024-11-25 00:53:50|1801.5|1794.2|1803.26|1795.96|1803.3|1796|1801.42|1794.12|29
1732496040000|2024-11-25 00:54:00|1803.4|1796.1|1803.99|1796.69|1804.5|1797.2|1803.36|1796.06|37
1732496050000|2024-11-25 00:54:10|1803.94|1796.64|1804.03|1796.73|1805.25|1797.95|1803.1|1795.8|38
1732496060000|2024-11-25 00:54:20|1804.06|1796.76|1806.07|1798.77|1806.07|1798.77|1803.1|1795.8|35
1732496070000|2024-11-25 00:54:30|1806.04|1798.74|1806.09|1798.79|1806.09|1798.79|1805.55|1798.25|36
1732496080000|2024-11-25 00:54:40|1806.95|1799.65|1806.15|1798.85|1807.4|1800.1|1805.8|1798.5|39
1732496090000|2024-11-25 00:54:50|1806.12|1798.82|1805.06|1797.76|1806.13|1798.83|1804.26|1796.96|34
1732496100000|2024-11-25 00:55:00|1804.99|1797.69|1802.84|1795.54|1805.75|1798.45|1802.64|1795.34|35
1732496110000|2024-11-25 00:55:10|1802.81|1795.51|1798.21|1790.91|1802.81|1795.51|1798.21|1790.91|37
1732496120000|2024-11-25 00:55:20|1798.25|1790.95|1798.02|1790.72|1799.15|1791.85|1798.02|1790.72|33
1732496130000|2024-11-25 00:55:30|1798.04|1790.74|1798.11|1790.81|1799.1|1791.8|1797.95|1790.65|32
1732496140000|2024-11-25 00:55:40|1798.55|1791.25|1798.5|1791.2|1798.55|1791.25|1797.05|1789.75|36
1732496150000|2024-11-25 00:55:50|1798.35|1791.05|1797.07|1789.77|1798.35|1791.05|1796.88|1789.58|36
1732496160000|2024-11-25 00:56:00|1797.17|1789.87|1796.12|1788.82|1797.55|1790.25|1796.09|1788.79|34
1732496170000|2024-11-25 00:56:10|1796.07|1788.77|1797.04|1789.74|1797.25|1789.95|1796.05|1788.75|31
1732496180000|2024-11-25 00:56:20|1796.75|1789.45|1795|1787.7|1796.9|1789.6|1795|1787.7|33
1732496190000|2024-11-25 00:56:30|1795.1|1787.8|1796.2|1788.9|1796.2|1788.9|1793.9|1786.6|35
1732496200000|2024-11-25 00:56:40|1796.21|1788.91|1797.28|1789.98|1797.92|1790.62|1795.8|1788.5|39
1732496210000|2024-11-25 00:56:50|1797.55|1790.25|1798.09|1790.79|1798.16|1790.86|1797.15|1789.85|29
1732496220000|2024-11-25 00:57:00|1798.04|1790.74|1795.7|1788.4|1798.55|1791.25|1795.7|1788.4|36
1732496230000|2024-11-25 00:57:10|1795.35|1788.05|1794.25|1786.95|1795.35|1788.05|1793.9|1786.6|31
1732496240000|2024-11-25 00:57:20|1794.05|1786.75|1792.9|1785.6|1794.05|1786.75|1792.4|1785.1|31
1732496250000|2024-11-25 00:57:30|1793.15|1785.85|1792.75|1785.45|1793.3|1786|1792.55|1785.25|32
1732496260000|2024-11-25 00:57:40|1792.8|1785.5|1793|1785.7|1793.35|1786.05|1792.21|1784.91|27
1732496270000|2024-11-25 00:57:50|1793.05|1785.75|1792.01|1784.71|1793.09|1785.79|1791.93|1784.63|33
1732496280000|2024-11-25 00:58:00|1791.9|1784.6|1791.21|1783.91|1792.15|1784.85|1791.14|1783.84|30
1732496290000|2024-11-25 00:58:10|1791.3|1784|1791.21|1783.91|1791.99|1784.69|1790.6|1783.3|37
1732496300000|2024-11-25 00:58:20|1791.26|1783.96|1790.13|1782.83|1791.3|1784|1790.1|1782.8|25
1732496310000|2024-11-25 00:58:30|1790.1|1782.8|1791.35|1784.05|1791.35|1784.05|1790.1|1782.8|33
1732496320000|2024-11-25 00:58:40|1791.2|1783.9|1792.07|1784.77|1792.08|1784.78|1790.7|1783.4|30
1732496330000|2024-11-25 00:58:50|1792.1|1784.8|1792.1|1784.8|1792.1|1784.8|1791.4|1784.1|24
1732496340000|2024-11-25 00:59:00|1792.05|1784.75|1790.96|1783.66|1792.1|1784.8|1790.91|1783.61|30
1732496350000|2024-11-25 00:59:10|1790.98|1783.68|1790.93|1783.63|1791.35|1784.05|1790.45|1783.15|31
1732496360000|2024-11-25 00:59:20|1790.96|1783.66|1790.15|1782.85|1791.35|1784.05|1790.15|1782.85|28
1732496370000|2024-11-25 00:59:30|1790.1|1782.8|1789.3|1782|1790.17|1782.87|1789.25|1781.95|29
1732496380000|2024-11-25 00:59:40|1789.35|1782.05|1789.99|1782.69|1790.19|1782.89|1789.29|1781.99|30
1732496390000|2024-11-25 00:59:50|1789.94|1782.64|1787.25|1779.95|1790.02|1782.72|1787.15|1779.85|27
1732496400000|2024-11-25 01:00:00|1787.15|1779.85|1787.15|1779.85|1788.3|1781|1786|1778.7|37
1732496410000|2024-11-25 01:00:10|1787.1|1779.8|1788.08|1780.78|1789.15|1781.85|1786.9|1779.6|35
1732496420000|2024-11-25 01:00:20|1788.15|1780.85|1788.55|1781.25|1788.55|1781.25|1786.7|1779.4|36
1732496430000|2024-11-25 01:00:30|1788.6|1781.3|1788.2|1780.9|1788.8|1781.5|1786.95|1779.65|36
1732496440000|2024-11-25 01:00:40|1788.25|1780.95|1789.2|1781.9|1789.2|1781.9|1787.9|1780.6|34
1732496450000|2024-11-25 01:00:50|1789.1|1781.8|1787.13|1779.83|1789.45|1782.15|1786.39|1779.09|36
1732496460000|2024-11-25 01:01:00|1787.45|1780.15|1787.2|1779.9|1788.4|1781.1|1787|1779.7|35
1732496470000|2024-11-25 01:01:10|1787.35|1780.05|1786.12|1778.82|1787.87|1780.57|1785.9|1778.6|36
1732496480000|2024-11-25 01:01:20|1786.2|1778.9|1786|1778.7|1787.08|1779.78|1786|1778.7|38
1732496490000|2024-11-25 01:01:30|1785.95|1778.65|1788.35|1781.05|1788.35|1781.05|1785.85|1778.55|38
1732496500000|2024-11-25 01:01:40|1788.45|1781.15|1790.55|1783.25|1790.82|1783.52|1788.08|1780.78|36
1732496510000|2024-11-25 01:01:50|1790.9|1783.6|1788.45|1781.15|1791.3|1784|1788.35|1781.05|37
1732496520000|2024-11-25 01:02:00|1788.65|1781.35|1789|1781.7|1789.5|1782.2|1788|1780.7|38
1732496530000|2024-11-25 01:02:10|1789.05|1781.75|1791.1|1783.8|1791.84|1784.54|1788.9|1781.6|35
1732496540000|2024-11-25 01:02:20|1790.9|1783.6|1789|1781.7|1791.05|1783.75|1788.75|1781.45|35
1732496550000|2024-11-25 01:02:30|1788.92|1781.62|1790.31|1783.01|1791.05|1783.75|1788.85|1781.55|35
1732496560000|2024-11-25 01:02:40|1790.3|1783|1788.89|1781.59|1790.85|1783.55|1788.89|1781.59|32
1732496570000|2024-11-25 01:02:50|1788.87|1781.57|1791.15|1783.85|1791.18|1783.88|1788.1|1780.8|29
1732496580000|2024-11-25 01:03:00|1791.03|1783.73|1790.9|1783.6|1791.9|1784.6|1790.9|1783.6|22
1732496590000|2024-11-25 01:03:10|1791.05|1783.75|1789.18|1781.88|1791.45|1784.15|1789.15|1781.85|27
1732496600000|2024-11-25 01:03:20|1789.4|1782.1|1789.05|1781.75|1789.4|1782.1|1788.45|1781.15|26
1732496610000|2024-11-25 01:03:30|1789|1781.7|1792.15|1784.85|1792.3|1785|1789|1781.7|23
1732496620000|2024-11-25 01:03:40|1792.14|1784.84|1789.2|1781.9|1792.14|1784.84|1789.2|1781.9|27
1732496630000|2024-11-25 01:03:50|1788.85|1781.55|1786.14|1778.84|1788.85|1781.55|1785.8|1778.5|33
1732496640000|2024-11-25 01:04:00|1786.45|1779.15|1781.17|1773.87|1786.45|1779.15|1781.13|1773.83|33
1732496650000|2024-11-25 01:04:10|1781.2|1773.9|1779.3|1772|1781.4|1774.1|1778.7|1771.4|37
1732496660000|2024-11-25 01:04:20|1779.15|1771.85|1779.37|1772.07|1780.05|1772.75|1778.4|1771.1|34
1732496670000|2024-11-25 01:04:30|1779.6|1772.3|1778.36|1771.06|1779.65|1772.35|1778.15|1770.85|38
1732496680000|2024-11-25 01:04:40|1778.3|1771|1778.99|1771.69|1779.6|1772.3|1777.8|1770.5|30
1732496690000|2024-11-25 01:04:50|1779.02|1771.72|1778.66|1771.36|1779.25|1771.95|1777.9|1770.6|38
1732496700000|2024-11-25 01:05:00|1778.65|1771.35|1779.5|1772.2|1780.05|1772.75|1778.14|1770.84|37
1732496710000|2024-11-25 01:05:10|1779.65|1772.35|1778.35|1771.05|1780.95|1773.65|1778.1|1770.8|39
1732496720000|2024-11-25 01:05:20|1778.6|1771.3|1775.15|1767.85|1778.7|1771.4|1775.12|1767.82|36
1732496730000|2024-11-25 01:05:30|1775.4|1768.1|1775.28|1767.98|1776.15|1768.85|1775.09|1767.79|35
1732496740000|2024-11-25 01:05:40|1775.55|1768.25|1774.65|1767.35|1775.55|1768.25|1774.15|1766.85|35
1732496750000|2024-11-25 01:05:50|1774.6|1767.3|1774|1766.7|1774.8|1767.5|1773.6|1766.3|28
1732496760000|2024-11-25 01:06:00|1774.02|1766.72|1773.65|1766.35|1775.26|1767.96|1773.65|1766.35|35
1732496770000|2024-11-25 01:06:10|1773.7|1766.4|1774.06|1766.76|1774.35|1767.05|1772.6|1765.3|37
1732496780000|2024-11-25 01:06:20|1774.15|1766.85|1770.8|1763.5|1774.2|1766.9|1770.8|1763.5|37
1732496790000|2024-11-25 01:06:30|1771.1|1763.8|1770.28|1762.98|1771.1|1763.8|1769.18|1761.88|34
1732496800000|2024-11-25 01:06:40|1770.33|1763.03|1770.5|1763.2|1771.65|1764.35|1770.18|1762.88|32
1732496810000|2024-11-25 01:06:50|1770.55|1763.25|1772.06|1764.76|1772.11|1764.81|1770.39|1763.09|31
1732496820000|2024-11-25 01:07:00|1771.82|1764.52|1770.65|1763.35|1772.35|1765.05|1769.8|1762.5|36
1732496830000|2024-11-25 01:07:10|1770.95|1763.65|1773.5|1766.2|1773.5|1766.2|1770.95|1763.65|37
1732496840000|2024-11-25 01:07:20|1773.35|1766.05|1771.06|1763.76|1773.35|1766.05|1770.55|1763.25|38
1732496850000|2024-11-25 01:07:30|1770.99|1763.69|1772.4|1765.1|1772.94|1765.64|1770.83|1763.53|35
1732496860000|2024-11-25 01:07:40|1772.5|1765.2|1774.39|1767.09|1774.74|1767.44|1772.5|1765.2|38
1732496870000|2024-11-25 01:07:50|1774.1|1766.8|1775.17|1767.87|1775.17|1767.87|1773.85|1766.55|34
1732496880000|2024-11-25 01:08:00|1775.18|1767.88|1776.7|1769.4|1776.7|1769.4|1774.85|1767.55|36
1732496890000|2024-11-25 01:08:10|1776.75|1769.45|1776.2|1768.9|1776.96|1769.66|1775.9|1768.6|34
1732496900000|2024-11-25 01:08:20|1776.6|1769.3|1776.94|1769.64|1778.3|1771|1776.55|1769.25|34
1732496910000|2024-11-25 01:08:30|1777|1769.7|1774.21|1766.91|1777.05|1769.75|1774.21|1766.91|32
1732496920000|2024-11-25 01:08:40|1774.15|1766.85|1775.28|1767.98|1775.4|1768.1|1774.15|1766.85|32
1732496930000|2024-11-25 01:08:50|1775.26|1767.96|1774.04|1766.74|1775.5|1768.2|1773.25|1765.95|36
1732496940000|2024-11-25 01:09:00|1774.08|1766.78|1773.99|1766.69|1775.99|1768.69|1773.75|1766.45|33
1732496950000|2024-11-25 01:09:10|1774.2|1766.9|1775.15|1767.85|1775.15|1767.85|1773.9|1766.6|35
1732496960000|2024-11-25 01:09:20|1775.25|1767.95|1775.91|1768.61|1776.35|1769.05|1775.15|1767.85|38
1732496970000|2024-11-25 01:09:30|1775.96|1768.66|1776.05|1768.75|1776.24|1768.94|1774.7|1767.4|33
1732496980000|2024-11-25 01:09:40|1775.93|1768.63|1777.11|1769.81|1777.25|1769.95|1775.45|1768.15|37
1732496990000|2024-11-25 01:09:50|1777.09|1769.79|1777.09|1769.79|1777.43|1770.13|1776.9|1769.6|24
1732497000000|2024-11-25 01:10:00|1777|1769.7|1773.55|1766.25|1777.45|1770.15|1773.55|1766.25|38
1732497010000|2024-11-25 01:10:10|1773.7|1766.4|1772.75|1765.45|1774.1|1766.8|1772.7|1765.4|32
1732497020000|2024-11-25 01:10:20|1772.85|1765.55|1770.17|1762.87|1772.85|1765.55|1769.9|1762.6|35
1732497030000|2024-11-25 01:10:30|1770.24|1762.94|1771.36|1764.06|1772.1|1764.8|1770.2|1762.9|38
1732497040000|2024-11-25 01:10:40|1771.55|1764.25|1773.44|1766.14|1774.3|1767|1771.55|1764.25|37
1732497050000|2024-11-25 01:10:50|1773.75|1766.45|1773.35|1766.05|1774.2|1766.9|1773.15|1765.85|33
1732497060000|2024-11-25 01:11:00|1773.15|1765.85|1775.06|1767.76|1775.2|1767.9|1772.65|1765.35|34
1732497070000|2024-11-25 01:11:10|1775.1|1767.8|1773.05|1765.75|1775.17|1767.87|1771.85|1764.55|37
1732497080000|2024-11-25 01:11:20|1772.85|1765.55|1774.15|1766.85|1774.21|1766.91|1772.12|1764.82|37
1732497090000|2024-11-25 01:11:30|1774.2|1766.9|1773.02|1765.72|1775.13|1767.83|1772.3|1765|35
1732497100000|2024-11-25 01:11:40|1773.06|1765.76|1773.22|1765.92|1775.15|1767.85|1773.06|1765.76|37
1732497110000|2024-11-25 01:11:50|1773.24|1765.94|1772.76|1765.46|1773.24|1765.94|1772.55|1765.25|39
1732497120000|2024-11-25 01:12:00|1772.79|1765.49|1775.15|1767.85|1775.8|1768.5|1772.05|1764.75|36
1732497130000|2024-11-25 01:12:10|1775.28|1767.98|1775.4|1768.1|1775.85|1768.55|1774.85|1767.55|38
1732497140000|2024-11-25 01:12:20|1775.45|1768.15|1773.92|1766.62|1775.86|1768.56|1773.55|1766.25|35
1732497150000|2024-11-25 01:12:30|1773.93|1766.63|1773.03|1765.73|1774.25|1766.95|1772.7|1765.4|36
1732497160000|2024-11-25 01:12:40|1773.02|1765.72|1773.25|1765.95|1773.6|1766.3|1772.4|1765.1|35
1732497170000|2024-11-25 01:12:50|1773.3|1766|1773.25|1765.95|1774.06|1766.76|1772.75|1765.45|38
1732497180000|2024-11-25 01:13:00|1773.15|1765.85|1773.13|1765.83|1773.99|1766.69|1772.7|1765.4|39
1732497190000|2024-11-25 01:13:10|1773|1765.7|1769.11|1761.81|1774.06|1766.76|1768.8|1761.5|38
1732497200000|2024-11-25 01:13:20|1769.3|1762|1769.11|1761.81|1769.99|1762.69|1768.15|1760.85|36
1732497210000|2024-11-25 01:13:30|1769.04|1761.74|1770.28|1762.98|1770.28|1762.98|1768.5|1761.2|37
1732497220000|2024-11-25 01:13:40|1770.4|1763.1|1771.65|1764.35|1771.65|1764.35|1769.8|1762.5|39
1732497230000|2024-11-25 01:13:50|1771.5|1764.2|1771.02|1763.72|1771.65|1764.35|1770.15|1762.85|38
1732497240000|2024-11-25 01:14:00|1771.06|1763.76|1772.28|1764.98|1772.28|1764.98|1771.06|1763.76|38
1732497250000|2024-11-25 01:14:10|1772.24|1764.94|1771.87|1764.57|1773.45|1766.15|1771.7|1764.4|37
1732497260000|2024-11-25 01:14:20|1771.91|1764.61|1768.92|1761.62|1772.12|1764.82|1768.6|1761.3|37
1732497270000|2024-11-25 01:14:30|1768.86|1761.56|1771.07|1763.77|1771.07|1763.77|1768.86|1761.56|38
1732497280000|2024-11-25 01:14:40|1771.08|1763.78|1772.07|1764.77|1772.07|1764.77|1771.08|1763.78|34
1732497290000|2024-11-25 01:14:50|1772.13|1764.83|1771.3|1764|1772.15|1764.85|1770.75|1763.45|38
1732497300000|2024-11-25 01:15:00|1771.15|1763.85|1773.19|1765.89|1773.19|1765.89|1771.15|1763.85|33
1732497310000|2024-11-25 01:15:10|1773.15|1765.85|1770.95|1763.65|1773.18|1765.88|1770.95|1763.65|36
1732497320000|2024-11-25 01:15:20|1770.8|1763.5|1771.02|1763.72|1771.18|1763.88|1770.55|1763.25|36
1732497330000|2024-11-25 01:15:30|1771.13|1763.83|1769.95|1762.65|1771.45|1764.15|1769.95|1762.65|31
1732497340000|2024-11-25 01:15:40|1770.07|1762.77|1770.2|1762.9|1770.75|1763.45|1769.1|1761.8|36
1732497350000|2024-11-25 01:15:50|1770.26|1762.96|1770.26|1762.96|1770.4|1763.1|1769.8|1762.5|38
1732497360000|2024-11-25 01:16:00|1770.55|1763.25|1771.15|1763.85|1771.15|1763.85|1770.2|1762.9|33
1732497370000|2024-11-25 01:16:10|1771|1763.7|1772|1764.7|1772.06|1764.76|1770.2|1762.9|34
1732497380000|2024-11-25 01:16:20|1771.63|1764.33|1770.9|1763.6|1772.18|1764.88|1770.35|1763.05|32
1732497390000|2024-11-25 01:16:30|1770.85|1763.55|1771.2|1763.9|1771.2|1763.9|1770.5|1763.2|34
1732497400000|2024-11-25 01:16:40|1771.05|1763.75|1771.31|1764.01|1772.06|1764.76|1771.05|1763.75|29
1732497410000|2024-11-25 01:16:50|1771.35|1764.05|1771.17|1763.87|1771.95|1764.65|1770.35|1763.05|37
1732497420000|2024-11-25 01:17:00|1771.1|1763.8|1770.25|1762.95|1771.7|1764.4|1770.15|1762.85|39
1732497430000|2024-11-25 01:17:10|1770.35|1763.05|1769.16|1761.86|1771.3|1764|1769.04|1761.74|37
1732497440000|2024-11-25 01:17:20|1769.14|1761.84|1768.89|1761.59|1769.6|1762.3|1768.85|1761.55|29
1732497450000|2024-11-25 01:17:30|1768.6|1761.3|1766.24|1758.94|1768.7|1761.4|1763.83|1756.53|39
1732497460000|2024-11-25 01:17:40|1766.3|1759|1764.6|1757.3|1766.97|1759.67|1764.05|1756.75|39
1732497470000|2024-11-25 01:17:50|1764.7|1757.4|1764.02|1756.72|1765.12|1757.82|1763.4|1756.1|32
1732497480000|2024-11-25 01:18:00|1764.08|1756.78|1764.03|1756.73|1765.23|1757.93|1763.85|1756.55|37
1732497490000|2024-11-25 01:18:10|1763.97|1756.67|1761.55|1754.25|1764.15|1756.85|1761.4|1754.1|37
1732497500000|2024-11-25 01:18:20|1761.75|1754.45|1761.9|1754.6|1762.34|1755.04|1761.09|1753.79|31
1732497510000|2024-11-25 01:18:30|1761.8|1754.5|1758.16|1750.86|1761.8|1754.5|1757.9|1750.6|37
1732497520000|2024-11-25 01:18:40|1758.1|1750.8|1758.11|1750.81|1759.1|1751.8|1757.7|1750.4|31
1732497530000|2024-11-25 01:18:50|1758.15|1750.85|1758.02|1750.72|1758.15|1750.85|1756.05|1748.75|35
1732497540000|2024-11-25 01:19:00|1757.85|1750.55|1757.16|1749.86|1758.19|1750.89|1756.05|1748.75|38
1732497550000|2024-11-25 01:19:10|1757.15|1749.85|1753.02|1745.72|1757.15|1749.85|1753.02|1745.72|37
1732497560000|2024-11-25 01:19:20|1752.35|1745.05|1750.55|1743.25|1752.35|1745.05|1749.1|1741.8|37
1732497570000|2024-11-25 01:19:30|1750.65|1743.35|1750.05|1742.75|1752.65|1745.35|1750|1742.7|39
1732497580000|2024-11-25 01:19:40|1749.94|1742.64|1753.04|1745.74|1753.04|1745.74|1749.08|1741.78|38
1732497590000|2024-11-25 01:19:50|1753.25|1745.95|1753.94|1746.64|1754.04|1746.74|1753|1745.7|34
1732497600000|2024-11-25 01:20:00|1754.09|1746.79|1755.02|1747.72|1755.26|1747.96|1753.65|1746.35|38
1732497610000|2024-11-25 01:20:10|1755.21|1747.91|1752.26|1744.96|1755.65|1748.35|1752.1|1744.8|38
1732497620000|2024-11-25 01:20:20|1751.8|1744.5|1752.75|1745.45|1753.05|1745.75|1751|1743.7|36
1732497630000|2024-11-25 01:20:30|1753.25|1745.95|1752.09|1744.79|1753.25|1745.95|1751.45|1744.15|37
1732497640000|2024-11-25 01:20:40|1752.02|1744.72|1750.7|1743.4|1753.15|1745.85|1750.7|1743.4|32
1732497650000|2024-11-25 01:20:50|1750.4|1743.1|1751.24|1743.94|1751.6|1744.3|1750|1742.7|33
1732497660000|2024-11-25 01:21:00|1751.26|1743.96|1751.18|1743.88|1752.83|1745.53|1751|1743.7|37
1732497670000|2024-11-25 01:21:10|1751.24|1743.94|1750.21|1742.91|1751.45|1744.15|1749|1741.7|38
1732497680000|2024-11-25 01:21:20|1750.1|1742.8|1749|1741.7|1750.1|1742.8|1748.8|1741.5|33
1732497690000|2024-11-25 01:21:30|1748.8|1741.5|1748.97|1741.67|1749|1741.7|1747.7|1740.4|37
1732497700000|2024-11-25 01:21:40|1749|1741.7|1752.96|1745.66|1753.3|1746|1748.95|1741.65|39
1732497710000|2024-11-25 01:21:50|1752.45|1745.15|1754.4|1747.1|1754.91|1747.61|1752.24|1744.94|34
1732497720000|2024-11-25 01:22:00|1754.45|1747.15|1751.35|1744.05|1754.99|1747.69|1751|1743.7|37
1732497730000|2024-11-25 01:22:10|1751.2|1743.9|1750.85|1743.55|1751.65|1744.35|1750.8|1743.5|36
1732497740000|2024-11-25 01:22:20|1751.1|1743.8|1748.41|1741.11|1751.5|1744.2|1748.15|1740.85|35
1732497750000|2024-11-25 01:22:30|1748.3|1741|1745.45|1738.15|1749.21|1741.91|1745.15|1737.85|38
1732497760000|2024-11-25 01:22:40|1745.55|1738.25|1745.9|1738.6|1747.15|1739.85|1745.36|1738.06|36
1732497770000|2024-11-25 01:22:50|1745.8|1738.5|1745.75|1738.45|1746.3|1739|1743.6|1736.3|37
1732497780000|2024-11-25 01:23:00|1745.8|1738.5|1744.29|1736.99|1746.11|1738.81|1743.8|1736.5|35
1732497790000|2024-11-25 01:23:10|1744.32|1737.02|1744.11|1736.81|1745.05|1737.75|1743.7|1736.4|39
1732497800000|2024-11-25 01:23:20|1744.04|1736.74|1744.23|1736.93|1744.5|1737.2|1743.19|1735.89|37
1732497810000|2024-11-25 01:23:30|1744.25|1736.95|1744.17|1736.87|1744.6|1737.3|1743.55|1736.25|38
1732497820000|2024-11-25 01:23:40|1744.22|1736.92|1744.19|1736.89|1744.6|1737.3|1743.33|1736.03|37
1732497830000|2024-11-25 01:23:50|1744.13|1736.83|1744.13|1736.83|1744.4|1737.1|1743.36|1736.06|36
1732497840000|2024-11-25 01:24:00|1744.19|1736.89|1742|1734.7|1745.13|1737.83|1742|1734.7|36
1732497850000|2024-11-25 01:24:10|1742.5|1735.2|1740.2|1732.9|1742.65|1735.35|1739.5|1732.2|32
1732497860000|2024-11-25 01:24:20|1740.17|1732.87|1738.15|1730.85|1740.4|1733.1|1738.09|1730.79|38
1732497870000|2024-11-25 01:24:30|1738.11|1730.81|1737.15|1729.85|1738.4|1731.1|1736.8|1729.5|33
1732497880000|2024-11-25 01:24:40|1737.18|1729.88|1737.4|1730.1|1738.7|1731.4|1737.18|1729.88|32
1732497890000|2024-11-25 01:24:50|1736.2|1728.9|1738.11|1730.81|1739.08|1731.78|1735.8|1728.5|36
1732497900000|2024-11-25 01:25:00|1737.5|1730.2|1742.6|1735.3|1743.25|1735.95|1737.5|1730.2|34
1732497910000|2024-11-25 01:25:10|1742.9|1735.6|1744.95|1737.65|1745.6|1738.3|1742.9|1735.6|37
1732497920000|2024-11-25 01:25:20|1745.3|1738|1740.64|1733.34|1746.14|1738.84|1740.64|1733.34|38
1732497930000|2024-11-25 01:25:30|1740.45|1733.15|1743.04|1735.74|1743.1|1735.8|1739.2|1731.9|39
1732497940000|2024-11-25 01:25:40|1742|1734.7|1740.05|1732.75|1743.25|1735.95|1739.35|1732.05|38
1732497950000|2024-11-25 01:25:50|1739.95|1732.65|1741.18|1733.88|1741.25|1733.95|1739.95|1732.65|30
1732497960000|2024-11-25 01:26:00|1741.08|1733.78|1738.25|1730.95|1742.45|1735.15|1738.09|1730.79|35
1732497970000|2024-11-25 01:26:10|1738.05|1730.75|1739.15|1731.85|1739.4|1732.1|1736.9|1729.6|35
1732497980000|2024-11-25 01:26:20|1739.17|1731.87|1738.8|1731.5|1739.25|1731.95|1737.2|1729.9|39
1732497990000|2024-11-25 01:26:30|1739.05|1731.75|1742.2|1734.9|1742.3|1735|1739.05|1731.75|36
1732498000000|2024-11-25 01:26:40|1742.35|1735.05|1743.94|1736.64|1744.15|1736.85|1742.05|1734.75|35
1732498010000|2024-11-25 01:26:50|1743.92|1736.62|1746.08|1738.78|1746.13|1738.83|1743.6|1736.3|25
1732498020000|2024-11-25 01:27:00|1746.13|1738.83|1750.24|1742.94|1750.24|1742.94|1745.95|1738.65|36
1732498030000|2024-11-25 01:27:10|1750.27|1742.97|1752.11|1744.81|1752.19|1744.89|1749.9|1742.6|33
1732498040000|2024-11-25 01:27:20|1752.17|1744.87|1748.26|1740.96|1752.17|1744.87|1747.95|1740.65|39
1732498050000|2024-11-25 01:27:30|1748.21|1740.91|1751.1|1743.8|1751.45|1744.15|1748.21|1740.91|35
1732498060000|2024-11-25 01:27:40|1751.12|1743.82|1752.13|1744.83|1752.73|1745.43|1749.8|1742.5|34
1732498070000|2024-11-25 01:27:50|1752.18|1744.88|1754.15|1746.85|1754.25|1746.95|1751.6|1744.3|38
1732498080000|2024-11-25 01:28:00|1754.18|1746.88|1754.22|1746.92|1754.97|1747.67|1753.25|1745.95|38
1732498090000|2024-11-25 01:28:10|1754.24|1746.94|1755.13|1747.83|1755.15|1747.85|1754.24|1746.94|25
1732498100000|2024-11-25 01:28:20|1754.9|1747.6|1755.28|1747.98|1755.9|1748.6|1754.24|1746.94|28
1732498110000|2024-11-25 01:28:30|1755.31|1748.01|1755.22|1747.92|1755.85|1748.55|1754.33|1747.03|33
1732498120000|2024-11-25 01:28:40|1755.23|1747.93|1753.13|1745.83|1756.09|1748.79|1753.13|1745.83|37
1732498130000|2024-11-25 01:28:50|1752.7|1745.4|1753.24|1745.94|1753.75|1746.45|1752.5|1745.2|36
1732498140000|2024-11-25 01:29:00|1753.26|1745.96|1752.1|1744.8|1753.5|1746.2|1751.7|1744.4|36
1732498150000|2024-11-25 01:29:10|1751.9|1744.6|1751.09|1743.79|1752.15|1744.85|1750.2|1742.9|36
1732498160000|2024-11-25 01:29:20|1750.96|1743.66|1751.09|1743.79|1751.09|1743.79|1749.15|1741.85|32
1732498170000|2024-11-25 01:29:30|1751.06|1743.76|1751.32|1744.02|1751.99|1744.69|1751.05|1743.75|35
1732498180000|2024-11-25 01:29:40|1751.27|1743.97|1752.18|1744.88|1752.93|1745.63|1751.26|1743.96|35
1732498190000|2024-11-25 01:29:50|1752.3|1745|1754.15|1746.85|1754.15|1746.85|1752.13|1744.83|26
1732498200000|2024-11-25 01:30:00|1754.87|1747.57|1752.9|1745.6|1754.87|1747.57|1752.9|1745.6|37
1732498210000|2024-11-25 01:30:10|1752.6|1745.3|1747.75|1740.45|1752.75|1745.45|1747.3|1740|39
1732498220000|2024-11-25 01:30:20|1747.55|1740.25|1747.9|1740.6|1750.4|1743.1|1747.15|1739.85|38
1732498230000|2024-11-25 01:30:30|1747.45|1740.15|1747.15|1739.85|1748|1740.7|1746.4|1739.1|36
1732498240000|2024-11-25 01:30:40|1747.05|1739.75|1749.15|1741.85|1750.25|1742.95|1747.05|1739.75|35
1732498250000|2024-11-25 01:30:50|1749.45|1742.15|1748.15|1740.85|1750.13|1742.83|1747.9|1740.6|35
1732498260000|2024-11-25 01:31:00|1748.18|1740.88|1750.95|1743.65|1752.01|1744.71|1748.18|1740.88|37
1732498270000|2024-11-25 01:31:10|1751.25|1743.95|1755.15|1747.85|1755.18|1747.88|1751.23|1743.93|36
1732498280000|2024-11-25 01:31:20|1754.4|1747.1|1756.55|1749.25|1757.08|1749.78|1754.4|1747.1|38
1732498290000|2024-11-25 01:31:30|1756|1748.7|1759.09|1751.79|1759.14|1751.84|1756|1748.7|36
1732498300000|2024-11-25 01:31:40|1759.11|1751.81|1756.85|1749.55|1759.11|1751.81|1756.75|1749.45|38
1732498310000|2024-11-25 01:31:50|1756.5|1749.2|1755.91|1748.61|1757.9|1750.6|1755.46|1748.16|39
1732498320000|2024-11-25 01:32:00|1755.72|1748.42|1753.6|1746.3|1755.87|1748.57|1753.6|1746.3|38
1732498330000|2024-11-25 01:32:10|1753|1745.7|1751.25|1743.95|1753|1745.7|1748.7|1741.4|39
1732498340000|2024-11-25 01:32:20|1751.18|1743.88|1749.23|1741.93|1751.88|1744.58|1749.23|1741.93|37
1732498350000|2024-11-25 01:32:30|1749.5|1742.2|1750.85|1743.55|1751.25|1743.95|1748.9|1741.6|37
1732498360000|2024-11-25 01:32:40|1750.95|1743.65|1749.82|1742.52|1751.15|1743.85|1748.4|1741.1|37
1732498370000|2024-11-25 01:32:50|1749.7|1742.4|1751.95|1744.65|1752.05|1744.75|1749.7|1742.4|35
1732498380000|2024-11-25 01:33:00|1752.15|1744.85|1752.24|1744.94|1753.09|1745.79|1751.35|1744.05|36
1732498390000|2024-11-25 01:33:10|1752.21|1744.91|1751.35|1744.05|1752.21|1744.91|1750.05|1742.75|36
1732498400000|2024-11-25 01:33:20|1751.11|1743.81|1752.7|1745.4|1753.5|1746.2|1751.1|1743.8|36
1732498410000|2024-11-25 01:33:30|1752.65|1745.35|1752.2|1744.9|1753.04|1745.74|1750.95|1743.65|39
1732498420000|2024-11-25 01:33:40|1752.5|1745.2|1749.5|1742.2|1753.1|1745.8|1748.95|1741.65|39
1732498430000|2024-11-25 01:33:50|1749.7|1742.4|1752.24|1744.94|1752.83|1745.53|1749.7|1742.4|36
1732498440000|2024-11-25 01:34:00|1752.19|1744.89|1745.15|1737.85|1752.65|1745.35|1745.15|1737.85|40
1732498450000|2024-11-25 01:34:10|1745.75|1738.45|1749.24|1741.94|1750.19|1742.89|1745.75|1738.45|37
1732498460000|2024-11-25 01:34:20|1749.22|1741.92|1752.08|1744.78|1752.6|1745.3|1749.22|1741.92|37
1732498470000|2024-11-25 01:34:30|1751.9|1744.6|1751.8|1744.5|1753.1|1745.8|1751.65|1744.35|38
1732498480000|2024-11-25 01:34:40|1752.05|1744.75|1751.35|1744.05|1752.2|1744.9|1751|1743.7|36
1732498490000|2024-11-25 01:34:50|1751.45|1744.15|1753.64|1746.34|1753.64|1746.34|1751.15|1743.85|36
1732498500000|2024-11-25 01:35:00|1753.83|1746.53|1756.19|1748.89|1756.6|1749.3|1753.45|1746.15|37
1732498510000|2024-11-25 01:35:10|1756.22|1748.92|1754.9|1747.6|1758.11|1750.81|1754.25|1746.95|40
1732498520000|2024-11-25 01:35:20|1754.82|1747.52|1755.19|1747.89|1756.13|1748.83|1754.35|1747.05|37
1732498530000|2024-11-25 01:35:30|1754.97|1747.67|1754.05|1746.75|1756.1|1748.8|1753.65|1746.35|39
1732498540000|2024-11-25 01:35:40|1754.75|1747.45|1754.95|1747.65|1755.6|1748.3|1754.15|1746.85|39
1732498550000|2024-11-25 01:35:50|1755.05|1747.75|1757.24|1749.94|1757.45|1750.15|1755.05|1747.75|37
1732498560000|2024-11-25 01:36:00|1757.21|1749.91|1758.09|1750.79|1758.8|1751.5|1756.8|1749.5|36
1732498570000|2024-11-25 01:36:10|1757.75|1750.45|1760|1752.7|1760.11|1752.81|1757.75|1750.45|35
1732498580000|2024-11-25 01:36:20|1760.03|1752.73|1760.02|1752.72|1760.03|1752.73|1758.18|1750.88|29
1732498590000|2024-11-25 01:36:30|1760.04|1752.74|1760.03|1752.73|1761.16|1753.86|1759.9|1752.6|31
1732498600000|2024-11-25 01:36:40|1760.1|1752.8|1760.21|1752.91|1760.99|1753.69|1759.7|1752.4|37
1732498610000|2024-11-25 01:36:50|1760.23|1752.93|1759.06|1751.76|1760.23|1752.93|1759.02|1751.72|32
1732498620000|2024-11-25 01:37:00|1759.12|1751.82|1758.9|1751.6|1760.15|1752.85|1757.95|1750.65|38
1732498630000|2024-11-25 01:37:10|1758.55|1751.25|1757.22|1749.92|1759.05|1751.75|1756.9|1749.6|33
1732498640000|2024-11-25 01:37:20|1757.19|1749.89|1756.02|1748.72|1757.5|1750.2|1755.8|1748.5|37
1732498650000|2024-11-25 01:37:30|1755.8|1748.5|1756.06|1748.76|1756.35|1749.05|1754.95|1747.65|33
1732498660000|2024-11-25 01:37:40|1756.08|1748.78|1757.05|1749.75|1757.2|1749.9|1755.52|1748.22|38
1732498670000|2024-11-25 01:37:50|1756.97|1749.67|1756.38|1749.08|1757.7|1750.4|1756.15|1748.85|40
1732498680000|2024-11-25 01:38:00|1756.42|1749.12|1757.23|1749.93|1757.4|1750.1|1756.36|1749.06|36
1732498690000|2024-11-25 01:38:10|1757.21|1749.91|1755.43|1748.13|1757.3|1750|1755.35|1748.05|35
1732498700000|2024-11-25 01:38:20|1755.41|1748.11|1755.1|1747.8|1756.6|1749.3|1754.95|1747.65|38
1732498710000|2024-11-25 01:38:30|1755.09|1747.79|1752.28|1744.98|1755.24|1747.94|1752|1744.7|36
1732498720000|2024-11-25 01:38:40|1752.26|1744.96|1753.14|1745.84|1753.14|1745.84|1752.02|1744.72|34
1732498730000|2024-11-25 01:38:50|1753.18|1745.88|1752.43|1745.13|1753.21|1745.91|1752.31|1745.01|33
1732498740000|2024-11-25 01:39:00|1753.2|1745.9|1755.18|1747.88|1755.5|1748.2|1752.9|1745.6|33
1732498750000|2024-11-25 01:39:10|1756.05|1748.75|1756.08|1748.78|1756.4|1749.1|1755.04|1747.74|33
1732498760000|2024-11-25 01:39:20|1756.07|1748.77|1756.18|1748.88|1756.6|1749.3|1755.85|1748.55|34
1732498770000|2024-11-25 01:39:30|1756.2|1748.9|1755.25|1747.95|1757.15|1749.85|1754.2|1746.9|32
1732498780000|2024-11-25 01:39:40|1755.22|1747.92|1755.18|1747.88|1755.6|1748.3|1754.6|1747.3|33
1732498790000|2024-11-25 01:39:50|1755.23|1747.93|1755.02|1747.72|1755.6|1748.3|1755.02|1747.72|40
1732498800000|2024-11-25 01:40:00|1755.2|1747.9|1758.87|1751.57|1758.9|1751.6|1755.15|1747.85|38
1732498810000|2024-11-25 01:40:10|1758.8|1751.5|1762.04|1754.74|1762.07|1754.77|1758.34|1751.04|38
1732498820000|2024-11-25 01:40:20|1762.02|1754.72|1761.24|1753.94|1762.13|1754.83|1761.24|1753.94|32
1732498830000|2024-11-25 01:40:30|1760.95|1753.65|1757.02|1749.72|1760.95|1753.65|1756.35|1749.05|37
1732498840000|2024-11-25 01:40:40|1756.99|1749.69|1754.95|1747.65|1757.18|1749.88|1754.7|1747.4|39
1732498850000|2024-11-25 01:40:50|1754.85|1747.55|1755.02|1747.72|1755.14|1747.84|1754.7|1747.4|29
1732498860000|2024-11-25 01:41:00|1755.04|1747.74|1756|1748.7|1756.4|1749.1|1755.02|1747.72|37
1732498870000|2024-11-25 01:41:10|1756.15|1748.85|1754.28|1746.98|1756.94|1749.64|1754.07|1746.77|35
1732498880000|2024-11-25 01:41:20|1754.43|1747.13|1753.03|1745.73|1754.75|1747.45|1752.5|1745.2|37
1732498890000|2024-11-25 01:41:30|1752.85|1745.55|1751.29|1743.99|1753.31|1746.01|1751.29|1743.99|37
1732498900000|2024-11-25 01:41:40|1751.35|1744.05|1751.43|1744.13|1752.07|1744.77|1751|1743.7|28
1732498910000|2024-11-25 01:41:50|1751.55|1744.25|1751.1|1743.8|1751.55|1744.25|1750.1|1742.8|35
1732498920000|2024-11-25 01:42:00|1751|1743.7|1754.11|1746.81|1754.45|1747.15|1751|1743.7|39
1732498930000|2024-11-25 01:42:10|1753.97|1746.67|1750.36|1743.06|1754.15|1746.85|1750.19|1742.89|40
1732498940000|2024-11-25 01:42:20|1750.42|1743.12|1747.17|1739.87|1750.53|1743.23|1746.95|1739.65|35
1732498950000|2024-11-25 01:42:30|1747.25|1739.95|1748.23|1740.93|1748.35|1741.05|1746.8|1739.5|34
1732498960000|2024-11-25 01:42:40|1748.19|1740.89|1749.4|1742.1|1750.6|1743.3|1748.19|1740.89|38
1732498970000|2024-11-25 01:42:50|1749.6|1742.3|1748.2|1740.9|1749.65|1742.35|1747.75|1740.45|36
1732498980000|2024-11-25 01:43:00|1748.22|1740.92|1748.26|1740.96|1748.26|1740.96|1747.15|1739.85|35
1732498990000|2024-11-25 01:43:10|1748.21|1740.91|1748.16|1740.86|1748.95|1741.65|1747.05|1739.75|32
1732499000000|2024-11-25 01:43:20|1748.26|1740.96|1749.15|1741.85|1749.15|1741.85|1747.65|1740.35|30
1732499010000|2024-11-25 01:43:30|1749.65|1742.35|1748.15|1740.85|1750.4|1743.1|1747.8|1740.5|31
1732499020000|2024-11-25 01:43:40|1748.2|1740.9|1749.35|1742.05|1749.4|1742.1|1747|1739.7|36
1732499030000|2024-11-25 01:43:50|1749.23|1741.93|1749.28|1741.98|1749.65|1742.35|1749.02|1741.72|27
1732499040000|2024-11-25 01:44:00|1749.26|1741.96|1752.08|1744.78|1752.09|1744.79|1749.24|1741.94|28
1732499050000|2024-11-25 01:44:10|1752.15|1744.85|1752.92|1745.62|1752.92|1745.62|1752|1744.7|24
1732499060000|2024-11-25 01:44:20|1752.94|1745.64|1753.18|1745.88|1753.18|1745.88|1751.75|1744.45|35
1732499070000|2024-11-25 01:44:30|1753.17|1745.87|1754.09|1746.79|1754.15|1746.85|1753.13|1745.83|19
1732499080000|2024-11-25 01:44:40|1754.05|1746.75|1755.21|1747.91|1755.5|1748.2|1754|1746.7|26
1732499090000|2024-11-25 01:44:50|1755.18|1747.88|1755.55|1748.25|1756.15|1748.85|1754.95|1747.65|32
1732499100000|2024-11-25 01:45:00|1755.33|1748.03|1755.5|1748.2|1757.05|1749.75|1755.2|1747.9|33
1732499110000|2024-11-25 01:45:10|1755.92|1748.62|1754.85|1747.55|1755.93|1748.63|1753.7|1746.4|39
1732499120000|2024-11-25 01:45:20|1754.7|1747.4|1756|1748.7|1756.11|1748.81|1753.85|1746.55|33
1732499130000|2024-11-25 01:45:30|1755.99|1748.69|1756.25|1748.95|1757.09|1749.79|1755.8|1748.5|34
1732499140000|2024-11-25 01:45:40|1756.07|1748.77|1755.33|1748.03|1756.07|1748.77|1755.1|1747.8|33
1732499150000|2024-11-25 01:45:50|1755.25|1747.95|1755.06|1747.76|1755.99|1748.69|1754.15|1746.85|33
1732499160000|2024-11-25 01:46:00|1754.92|1747.62|1755.82|1748.52|1755.9|1748.6|1754.6|1747.3|36
1732499170000|2024-11-25 01:46:10|1755.81|1748.51|1756.1|1748.8|1756.15|1748.85|1755.05|1747.75|35
1732499180000|2024-11-25 01:46:20|1756.15|1748.85|1756.2|1748.9|1757.06|1749.76|1755.35|1748.05|36
1732499190000|2024-11-25 01:46:30|1756.15|1748.85|1757.17|1749.87|1757.18|1749.88|1756.05|1748.75|29
1732499200000|2024-11-25 01:46:40|1757.18|1749.88|1756.16|1748.86|1757.9|1750.6|1756.16|1748.86|32
1732499210000|2024-11-25 01:46:50|1756.25|1748.95|1756.1|1748.8|1756.38|1749.08|1755.6|1748.3|34
1732499220000|2024-11-25 01:47:00|1756.07|1748.77|1757.25|1749.95|1757.25|1749.95|1755.65|1748.35|34
1732499230000|2024-11-25 01:47:10|1757.01|1749.71|1757.25|1749.95|1757.25|1749.95|1756.3|1749|32
1732499240000|2024-11-25 01:47:20|1757.1|1749.8|1757.99|1750.69|1758.07|1750.77|1757.05|1749.75|30
1732499250000|2024-11-25 01:47:30|1757.89|1750.59|1756.28|1748.98|1757.89|1750.59|1756.2|1748.9|34
1732499260000|2024-11-25 01:47:40|1756.25|1748.95|1757.33|1750.03|1757.5|1750.2|1756.1|1748.8|33
1732499270000|2024-11-25 01:47:50|1757.18|1749.88|1757.97|1750.67|1758.02|1750.72|1757.15|1749.85|24
1732499280000|2024-11-25 01:48:00|1757.95|1750.65|1756.06|1748.76|1757.95|1750.65|1755.24|1747.94|32
1732499290000|2024-11-25 01:48:10|1756.04|1748.74|1753.6|1746.3|1756.19|1748.89|1753.6|1746.3|39
1732499300000|2024-11-25 01:48:20|1753.94|1746.64|1753.26|1745.96|1753.98|1746.68|1753.15|1745.85|21
1732499310000|2024-11-25 01:48:30|1753.32|1746.02|1753.25|1745.95|1754.09|1746.79|1753.1|1745.8|32
1732499320000|2024-11-25 01:48:40|1753.28|1745.98|1752.15|1744.85|1753.28|1745.98|1751.9|1744.6|23
1732499330000|2024-11-25 01:48:50|1752.1|1744.8|1748.4|1741.1|1752.15|1744.85|1748.4|1741.1|34
1732499340000|2024-11-25 01:49:00|1748.3|1741|1747.91|1740.61|1749|1741.7|1746.9|1739.6|38
1732499350000|2024-11-25 01:49:10|1747.82|1740.52|1744.15|1736.85|1748.02|1740.72|1743.7|1736.4|38
1732499360000|2024-11-25 01:49:20|1744.09|1736.79|1743.4|1736.1|1744.15|1736.85|1742.7|1735.4|32
1732499370000|2024-11-25 01:49:30|1743.95|1736.65|1745.31|1738.01|1746.18|1738.88|1743.85|1736.55|34
1732499380000|2024-11-25 01:49:40|1745.44|1738.14|1745.83|1738.53|1746.21|1738.91|1745.44|1738.14|37
1732499390000|2024-11-25 01:49:50|1746.02|1738.72|1745.38|1738.08|1746.1|1738.8|1745.04|1737.74|34
1732499400000|2024-11-25 01:50:00|1745.43|1738.13|1747.13|1739.83|1747.6|1740.3|1745.43|1738.13|34
1732499410000|2024-11-25 01:50:10|1747.18|1739.88|1747.01|1739.71|1748.11|1740.81|1746.5|1739.2|32
1732499420000|2024-11-25 01:50:20|1746.55|1739.25|1743.92|1736.62|1747|1739.7|1743.85|1736.55|39
1732499430000|2024-11-25 01:50:30|1743.7|1736.4|1743.95|1736.65|1744.15|1736.85|1743.25|1735.95|38
1732499440000|2024-11-25 01:50:40|1744|1736.7|1744.02|1736.72|1744.15|1736.85|1742.7|1735.4|29
1732499450000|2024-11-25 01:50:50|1744.07|1736.77|1741.85|1734.55|1745.12|1737.82|1741.8|1734.5|35
1732499460000|2024-11-25 01:51:00|1742.06|1734.76|1745.05|1737.75|1745.15|1737.85|1741.95|1734.65|38
1732499470000|2024-11-25 01:51:10|1745.1|1737.8|1745.1|1737.8|1745.5|1738.2|1744.45|1737.15|36
1732499480000|2024-11-25 01:51:20|1745.01|1737.71|1743.8|1736.5|1745.02|1737.72|1742.26|1734.96|38
1732499490000|2024-11-25 01:51:30|1743.92|1736.62|1745.2|1737.9|1745.94|1738.64|1743.85|1736.55|38
1732499500000|2024-11-25 01:51:40|1745.22|1737.92|1745.88|1738.58|1746|1738.7|1745.02|1737.72|33
1732499510000|2024-11-25 01:51:50|1745.92|1738.62|1744.16|1736.86|1745.97|1738.67|1744.1|1736.8|31
1732499520000|2024-11-25 01:52:00|1744.24|1736.94|1744.05|1736.75|1745.15|1737.85|1744.05|1736.75|38
1732499530000|2024-11-25 01:52:10|1743.15|1735.85|1744.02|1736.72|1744.65|1737.35|1742.1|1734.8|39
1732499540000|2024-11-25 01:52:20|1744.07|1736.77|1745.26|1737.96|1745.5|1738.2|1743.75|1736.45|36
1732499550000|2024-11-25 01:52:30|1745.25|1737.95|1746.17|1738.87|1746.3|1739|1744.65|1737.35|34
1732499560000|2024-11-25 01:52:40|1745.85|1738.55|1746.97|1739.67|1746.97|1739.67|1745.85|1738.55|31
1732499570000|2024-11-25 01:52:50|1747|1739.7|1748.25|1740.95|1748.25|1740.95|1746.5|1739.2|34
1732499580000|2024-11-25 01:53:00|1748.26|1740.96|1747.15|1739.85|1749.6|1742.3|1746.75|1739.45|35
1732499590000|2024-11-25 01:53:10|1747.2|1739.9|1746.98|1739.68|1747.2|1739.9|1746.35|1739.05|33
1732499600000|2024-11-25 01:53:20|1746.95|1739.65|1744.97|1737.67|1747.09|1739.79|1744.35|1737.05|40
1732499610000|2024-11-25 01:53:30|1744.75|1737.45|1743.17|1735.87|1744.8|1737.5|1742.8|1735.5|32
1732499620000|2024-11-25 01:53:40|1743.18|1735.88|1742.75|1735.45|1743.18|1735.88|1741.7|1734.4|33
1732499630000|2024-11-25 01:53:50|1742.24|1734.94|1744.1|1736.8|1744.1|1736.8|1742.24|1734.94|28
1732499640000|2024-11-25 01:54:00|1744.25|1736.95|1746.15|1738.85|1746.15|1738.85|1744.05|1736.75|30
1732499650000|2024-11-25 01:54:10|1746.1|1738.8|1746.6|1739.3|1747.05|1739.75|1745.24|1737.94|32
1732499660000|2024-11-25 01:54:20|1746.9|1739.6|1747.02|1739.72|1747.09|1739.79|1745.7|1738.4|40
1732499670000|2024-11-25 01:54:30|1747.05|1739.75|1746.08|1738.78|1747.15|1739.85|1745.4|1738.1|37
1732499680000|2024-11-25 01:54:40|1746|1738.7|1745.05|1737.75|1746|1738.7|1744.8|1737.5|35
1732499690000|2024-11-25 01:54:50|1745.11|1737.81|1746.75|1739.45|1746.85|1739.55|1744.75|1737.45|31
1732499700000|2024-11-25 01:55:00|1746.99|1739.69|1748.5|1741.2|1748.5|1741.2|1746.99|1739.69|30
1732499710000|2024-11-25 01:55:10|1749.02|1741.72|1749.55|1742.25|1750.78|1743.48|1748.15|1740.85|36
1732499720000|2024-11-25 01:55:20|1750.06|1742.76|1751.19|1743.89|1751.19|1743.89|1749.9|1742.6|37
1732499730000|2024-11-25 01:55:30|1751.2|1743.9|1751.92|1744.62|1752.17|1744.87|1751.2|1743.9|35
1732499740000|2024-11-25 01:55:40|1751.95|1744.65|1749.25|1741.95|1752.15|1744.85|1749.05|1741.75|36
1732499750000|2024-11-25 01:55:50|1749.1|1741.8|1750.55|1743.25|1750.55|1743.25|1748.9|1741.6|32
1732499760000|2024-11-25 01:56:00|1750.86|1743.56|1752.97|1745.67|1753.08|1745.78|1750.81|1743.51|31
1732499770000|2024-11-25 01:56:10|1752.99|1745.69|1753.9|1746.6|1753.9|1746.6|1752.85|1745.55|31
1732499780000|2024-11-25 01:56:20|1754.15|1746.85|1754.99|1747.69|1755.2|1747.9|1754.1|1746.8|31
1732499790000|2024-11-25 01:56:30|1755.11|1747.81|1757.1|1749.8|1757.14|1749.84|1754.75|1747.45|35
1732499800000|2024-11-25 01:56:40|1757.01|1749.71|1757.15|1749.85|1757.15|1749.85|1755.9|1748.6|32
1732499810000|2024-11-25 01:56:50|1757.02|1749.72|1756.1|1748.8|1757.17|1749.87|1756.1|1748.8|32
1732499820000|2024-11-25 01:57:00|1756.05|1748.75|1756.8|1749.5|1757.17|1749.87|1755.85|1748.55|29
1732499830000|2024-11-25 01:57:10|1757.08|1749.78|1757.35|1750.05|1757.89|1750.59|1756.4|1749.1|33
1732499840000|2024-11-25 01:57:20|1757.26|1749.96|1757.4|1750.1|1758.1|1750.8|1757.13|1749.83|30
1732499850000|2024-11-25 01:57:30|1757.98|1750.68|1758.65|1751.35|1759.03|1751.73|1757.14|1749.84|33
1732499860000|2024-11-25 01:57:40|1759.01|1751.71|1758.95|1751.65|1759.04|1751.74|1757.75|1750.45|30
1732499870000|2024-11-25 01:57:50|1758.98|1751.68|1758.9|1751.6|1759.03|1751.73|1758.8|1751.5|15
1732499880000|2024-11-25 01:58:00|1759.15|1751.85|1759.99|1752.69|1760.13|1752.83|1759.05|1751.75|21
1732499890000|2024-11-25 01:58:10|1760.04|1752.74|1758.75|1751.45|1760.07|1752.77|1758.27|1750.97|31
1732499900000|2024-11-25 01:58:20|1759|1751.7|1760.81|1753.51|1760.81|1753.51|1758.55|1751.25|35
1732499910000|2024-11-25 01:58:30|1760.35|1753.05|1760.29|1752.99|1761.04|1753.74|1759.8|1752.5|37
1732499920000|2024-11-25 01:58:40|1760.1|1752.8|1761.4|1754.1|1761.55|1754.25|1760.1|1752.8|35
1732499930000|2024-11-25 01:58:50|1761.26|1753.96|1761.08|1753.78|1761.45|1754.15|1760.95|1753.65|35
1732499940000|2024-11-25 01:59:00|1761.16|1753.86|1760.11|1752.81|1761.35|1754.05|1759.6|1752.3|32
1732499950000|2024-11-25 01:59:10|1760.02|1752.72|1762.02|1754.72|1762.02|1754.72|1759.4|1752.1|27
1732499960000|2024-11-25 01:59:20|1762.05|1754.75|1762.08|1754.78|1762.2|1754.9|1762|1754.7|25
1732499970000|2024-11-25 01:59:30|1762.09|1754.79|1760.15|1752.85|1762.15|1754.85|1760.05|1752.75|30
1732499980000|2024-11-25 01:59:40|1760.17|1752.87|1759.51|1752.21|1760.17|1752.87|1758.95|1751.65|34
1732499990000|2024-11-25 01:59:50|1759.54|1752.24|1759.19|1751.89|1760.15|1752.85|1759.18|1751.88|36
1732500000000|2024-11-25 02:00:00|1759.16|1751.86|1760.68|1753.38|1760.83|1753.53|1758.55|1751.25|36
1732500010000|2024-11-25 02:00:10|1760.71|1753.41|1761.92|1754.62|1761.92|1754.62|1760.15|1752.85|33
1732500020000|2024-11-25 02:00:20|1761.99|1754.69|1761.98|1754.68|1762.03|1754.73|1761.15|1753.85|30
1732500030000|2024-11-25 02:00:30|1762.03|1754.73|1762.1|1754.8|1762.2|1754.9|1761.25|1753.95|29
1732500040000|2024-11-25 02:00:40|1762.14|1754.84|1762.13|1754.83|1762.2|1754.9|1761.7|1754.4|27
1732500050000|2024-11-25 02:00:50|1762.15|1754.85|1760.41|1753.11|1762.15|1754.85|1760.15|1752.85|35
1732500060000|2024-11-25 02:01:00|1760.95|1753.65|1759.44|1752.14|1761.13|1753.83|1759.2|1751.9|35
1732500070000|2024-11-25 02:01:10|1759.48|1752.18|1760.25|1752.95|1760.65|1753.35|1759.38|1752.08|34
1732500080000|2024-11-25 02:01:20|1760.19|1752.89|1761.95|1754.65|1762.15|1754.85|1760.19|1752.89|37
1732500090000|2024-11-25 02:01:30|1762.07|1754.77|1761.55|1754.25|1762.4|1755.1|1761.24|1753.94|33
1732500100000|2024-11-25 02:01:40|1761.4|1754.1|1760.23|1752.93|1761.4|1754.1|1759.34|1752.04|36
1732500110000|2024-11-25 02:01:50|1760.28|1752.98|1759.8|1752.5|1760.8|1753.5|1759.75|1752.45|33
1732500120000|2024-11-25 02:02:00|1760.02|1752.72|1759.65|1752.35|1760.07|1752.77|1758.15|1750.85|32
1732500130000|2024-11-25 02:02:10|1759.23|1751.93|1762.05|1754.75|1762.11|1754.81|1759.23|1751.93|26
1732500140000|2024-11-25 02:02:20|1762.9|1755.6|1763.23|1755.93|1763.5|1756.2|1762.25|1754.95|26
1732500150000|2024-11-25 02:02:30|1763.2|1755.9|1765|1757.7|1765.09|1757.79|1763.18|1755.88|35
1732500160000|2024-11-25 02:02:40|1765.16|1757.86|1766.1|1758.8|1766.6|1759.3|1765.14|1757.84|33
1732500170000|2024-11-25 02:02:50|1766.09|1758.79|1766.88|1759.58|1767.02|1759.72|1766.09|1758.79|28
1732500180000|2024-11-25 02:03:00|1766.92|1759.62|1767.06|1759.76|1767.5|1760.2|1766.1|1758.8|36
1732500190000|2024-11-25 02:03:10|1767.16|1759.86|1767.83|1760.53|1767.96|1760.66|1767.01|1759.71|30
1732500200000|2024-11-25 02:03:20|1767.7|1760.4|1768.06|1760.76|1768.06|1760.76|1767.24|1759.94|29
1732500210000|2024-11-25 02:03:30|1768.04|1760.74|1766.05|1758.75|1768.04|1760.74|1766.05|1758.75|23
1732500220000|2024-11-25 02:03:40|1765.85|1758.55|1766.04|1758.74|1766.15|1758.85|1765.1|1757.8|32
1732500230000|2024-11-25 02:03:50|1765.91|1758.61|1765.55|1758.25|1766|1758.7|1765.1|1757.8|28
1732500240000|2024-11-25 02:04:00|1765.8|1758.5|1764.55|1757.25|1766.04|1758.74|1763.7|1756.4|34
1732500250000|2024-11-25 02:04:10|1764.5|1757.2|1764.02|1756.72|1765.7|1758.4|1763.8|1756.5|32
1732500260000|2024-11-25 02:04:20|1763.99|1756.69|1761.85|1754.55|1764.04|1756.74|1761.85|1754.55|29
1732500270000|2024-11-25 02:04:30|1762.15|1754.85|1762.17|1754.87|1762.45|1755.15|1761.15|1753.85|31
1732500280000|2024-11-25 02:04:40|1762.19|1754.89|1761.97|1754.67|1762.29|1754.99|1761.3|1754|31
1732500290000|2024-11-25 02:04:50|1762.09|1754.79|1759.15|1751.85|1762.65|1755.35|1759.15|1751.85|30
1732500300000|2024-11-25 02:05:00|1759.22|1751.92|1761.11|1753.81|1761.15|1753.85|1759.21|1751.91|30
1732500310000|2024-11-25 02:05:10|1761.06|1753.76|1757.95|1750.65|1761.06|1753.76|1757.15|1749.85|34
1732500320000|2024-11-25 02:05:20|1757.9|1750.6|1758.14|1750.84|1758.45|1751.15|1756.19|1748.89|37
1732500330000|2024-11-25 02:05:30|1758.13|1750.83|1757.09|1749.79|1758.13|1750.83|1756.46|1749.16|35
1732500340000|2024-11-25 02:05:40|1757.07|1749.77|1756.1|1748.8|1757.2|1749.9|1755.9|1748.6|35
1732500350000|2024-11-25 02:05:50|1756.11|1748.81|1755.87|1748.57|1756.15|1748.85|1754.9|1747.6|33
1732500360000|2024-11-25 02:06:00|1755.95|1748.65|1757.05|1749.75|1758.02|1750.72|1755.35|1748.05|39
1732500370000|2024-11-25 02:06:10|1757.15|1749.85|1756|1748.7|1757.35|1750.05|1756|1748.7|34
1732500380000|2024-11-25 02:06:20|1756.05|1748.75|1756.65|1749.35|1756.7|1749.4|1754.05|1746.75|32
1732500390000|2024-11-25 02:06:30|1756.85|1749.55|1759.05|1751.75|1759.13|1751.83|1756.85|1749.55|32
1732500400000|2024-11-25 02:06:40|1759.1|1751.8|1760.4|1753.1|1760.86|1753.56|1758.5|1751.2|30
1732500410000|2024-11-25 02:06:50|1760.5|1753.2|1759.99|1752.69|1761.15|1753.85|1759.85|1752.55|31
1732500420000|2024-11-25 02:07:00|1760.04|1752.74|1758.16|1750.86|1760.04|1752.74|1757.9|1750.6|36
1732500430000|2024-11-25 02:07:10|1758.2|1750.9|1758.89|1751.59|1759.15|1751.85|1758.02|1750.72|28
1732500440000|2024-11-25 02:07:20|1758.87|1751.57|1759.2|1751.9|1759.99|1752.69|1758|1750.7|37
1732500450000|2024-11-25 02:07:30|1759.22|1751.92|1759.8|1752.5|1759.9|1752.6|1758.22|1750.92|32
1732500460000|2024-11-25 02:07:40|1760.07|1752.77|1758|1750.7|1760.17|1752.87|1758|1750.7|34
1732500470000|2024-11-25 02:07:50|1757.85|1750.55|1758.35|1751.05|1758.35|1751.05|1757.15|1749.85|38
1732500480000|2024-11-25 02:08:00|1758.4|1751.1|1757.99|1750.69|1758.6|1751.3|1757.5|1750.2|38
1732500490000|2024-11-25 02:08:10|1758.06|1750.76|1758.91|1751.61|1759.09|1751.79|1758.06|1750.76|28
1732500500000|2024-11-25 02:08:20|1759.06|1751.76|1759.99|1752.69|1760.4|1753.1|1759.05|1751.75|35
1732500510000|2024-11-25 02:08:30|1760.01|1752.71|1759.11|1751.81|1760.02|1752.72|1758.65|1751.35|31
1732500520000|2024-11-25 02:08:40|1759.13|1751.83|1757.84|1750.54|1759.13|1751.83|1757.5|1750.2|33
1732500530000|2024-11-25 02:08:50|1757.92|1750.62|1757.15|1749.85|1758.11|1750.81|1756.9|1749.6|33
1732500540000|2024-11-25 02:09:00|1757.19|1749.89|1759.96|1752.66|1760.23|1752.93|1757.1|1749.8|36
1732500550000|2024-11-25 02:09:10|1759.8|1752.5|1756.95|1749.65|1759.85|1752.55|1756.9|1749.6|38
1732500560000|2024-11-25 02:09:20|1757.08|1749.78|1756.06|1748.76|1757.11|1749.81|1755.4|1748.1|28
1732500570000|2024-11-25 02:09:30|1756.04|1748.74|1757.18|1749.88|1757.18|1749.88|1756.02|1748.72|33
1732500580000|2024-11-25 02:09:40|1756.8|1749.5|1758.05|1750.75|1758.07|1750.77|1756.7|1749.4|26
1732500590000|2024-11-25 02:09:50|1758.13|1750.83|1758.9|1751.6|1759.15|1751.85|1758.07|1750.77|26
1732500600000|2024-11-25 02:10:00|1759.02|1751.72|1756.15|1748.85|1759.03|1751.73|1755.25|1747.95|36
1732500610000|2024-11-25 02:10:10|1756.13|1748.83|1755.45|1748.15|1757.15|1749.85|1755.45|1748.15|34
1732500620000|2024-11-25 02:10:20|1755.35|1748.05|1754.95|1747.65|1755.93|1748.63|1754.23|1746.93|36
1732500630000|2024-11-25 02:10:30|1754.92|1747.62|1756.15|1748.85|1756.15|1748.85|1754.7|1747.4|36
1732500640000|2024-11-25 02:10:40|1756.25|1748.95|1756.78|1749.48|1756.87|1749.57|1756|1748.7|29
1732500650000|2024-11-25 02:10:50|1756.84|1749.54|1755.93|1748.63|1757.12|1749.82|1755.5|1748.2|33
1732500660000|2024-11-25 02:11:00|1755.96|1748.66|1756.8|1749.5|1757.9|1750.6|1755.92|1748.62|37
1732500670000|2024-11-25 02:11:10|1757.06|1749.76|1756|1748.7|1757.12|1749.82|1755.9|1748.6|37
1732500680000|2024-11-25 02:11:20|1756.08|1748.78|1756.3|1749|1756.3|1749|1756.08|1748.78|7
1732500690000|2024-11-25 02:11:30|1756.4|1749.1|1756.3|1749|1757.15|1749.85|1756.3|1749|6
1732500700000|2024-11-25 02:11:40|1756.15|1748.85|1756.3|1749|1756.35|1749.05|1756.15|1748.85|3
1732500710000|2024-11-25 02:11:50|1756.15|1748.85|1756.15|1748.85|1756.15|1748.85|1756.15|1748.85|1
1732500720000|2024-11-25 02:12:00|1756.3|1749|1755.35|1748.05|1756.35|1749.05|1755.35|1748.05|9
1732500730000|2024-11-25 02:12:10|1755.55|1748.25|1757.15|1749.85|1757.15|1749.85|1755.55|1748.25|10
1732500740000|2024-11-25 02:12:20|1756.65|1749.35|1757.15|1749.85|1757.15|1749.85|1756.45|1749.15|3
1732500750000|2024-11-25 02:12:30|1757.3|1750|1758.15|1750.85|1758.15|1750.85|1757.3|1750|9
1732500760000|2024-11-25 02:12:40|1758.25|1750.95|1760.1|1752.8|1760.1|1752.8|1758.25|1750.95|10
1732500770000|2024-11-25 02:12:50|1760.15|1752.85|1758.45|1751.15|1760.15|1752.85|1758.45|1751.15|4
1732500780000|2024-11-25 02:13:00|1758.15|1750.85|1757.15|1749.85|1758.15|1750.85|1757.15|1749.85|2
1732500790000|2024-11-25 02:13:10|1756.65|1749.35|1755.65|1748.35|1756.65|1749.35|1755.65|1748.35|3
1732500800000|2024-11-25 02:13:20|1755.55|1748.25|1756.15|1748.85|1757.15|1749.85|1755.55|1748.25|12
1732500810000|2024-11-25 02:13:30|1755.65|1748.35|1755.15|1747.85|1756.15|1748.85|1755.15|1747.85|5
1732500820000|2024-11-25 02:13:40|1756.15|1748.85|1756.15|1748.85|1756.15|1748.85|1755.15|1747.85|8
1732500830000|2024-11-25 02:13:50|1756.25|1748.95|1757.15|1749.85|1758.15|1750.85|1756.15|1748.85|7
1732500840000|2024-11-25 02:14:00|1757.25|1749.95|1757.25|1749.95|1757.25|1749.95|1757.15|1749.85|5
1732500850000|2024-11-25 02:14:10|1757.15|1749.85|1756.15|1748.85|1757.15|1749.85|1756.15|1748.85|3
1732500860000|2024-11-25 02:14:20|1755.65|1748.35|1757.15|1749.85|1757.15|1749.85|1755.3|1748|8
1732500870000|2024-11-25 02:14:30|1756.65|1749.35|1758.1|1750.8|1758.1|1750.8|1756.45|1749.15|9
1732500880000|2024-11-25 02:14:40|1757.6|1750.3|1757.95|1750.65|1757.95|1750.65|1757.4|1750.1|5
1732500890000|2024-11-25 02:14:50|1757.15|1749.85|1757.25|1749.95|1757.25|1749.95|1757.15|1749.85|2
1732500900000|2024-11-25 02:15:00|1757.6|1750.3|1758.35|1751.05|1758.4|1751.1|1757.15|1749.85|12
1732500910000|2024-11-25 02:15:10|1758.5|1751.2|1759.15|1751.85|1759.55|1752.25|1758.25|1750.95|17
1732500920000|2024-11-25 02:15:20|1759.35|1752.05|1760.25|1752.95|1760.25|1752.95|1759.35|1752.05|4
1732500930000|2024-11-25 02:15:30|1760.3|1753|1761.15|1753.85|1761.3|1754|1760.3|1753|7
1732500940000|2024-11-25 02:15:40|1760.65|1753.35|1759.15|1751.85|1760.65|1753.35|1759.15|1751.85|3
1732500950000|2024-11-25 02:15:50|1759.3|1752|1758.45|1751.15|1759.3|1752|1758.35|1751.05|13
1732500960000|2024-11-25 02:16:00|1758.35|1751.05|1759.9|1752.6|1759.9|1752.6|1758.35|1751.05|13
1732500970000|2024-11-25 02:16:10|1759.4|1752.1|1758.65|1751.35|1759.4|1752.1|1758.4|1751.1|8
1732500980000|2024-11-25 02:16:20|1758.25|1750.95|1761.15|1753.85|1761.15|1753.85|1758.25|1750.95|11
1732500990000|2024-11-25 02:16:30|1761.25|1753.95|1762.15|1754.85|1762.15|1754.85|1761.25|1753.95|7
1732501000000|2024-11-25 02:16:40|1762.4|1755.1|1762.15|1754.85|1762.45|1755.15|1761.15|1753.85|7
1732501010000|2024-11-25 02:16:50|1762.35|1755.05|1762.9|1755.6|1762.9|1755.6|1762.25|1754.95|4
1732501020000|2024-11-25 02:17:00|1764.15|1756.85|1764.15|1756.85|1764.15|1756.85|1764.15|1756.85|1
1732501030000|2024-11-25 02:17:10|1763.65|1756.35|1762.12|1754.82|1764.15|1756.85|1761.8|1754.5|20
1732501040000|2024-11-25 02:17:20|1762.1|1754.8|1763.63|1756.33|1763.68|1756.38|1762.1|1754.8|32
1732501050000|2024-11-25 02:17:30|1763.51|1756.21|1763.56|1756.26|1763.74|1756.44|1762.8|1755.5|32
1732501060000|2024-11-25 02:17:40|1763.58|1756.28|1763.13|1755.83|1763.65|1756.35|1763.07|1755.77|35
1732501070000|2024-11-25 02:17:50|1763.09|1755.79|1764.02|1756.72|1764.02|1756.72|1763.08|1755.78|25
1732501080000|2024-11-25 02:18:00|1763.65|1756.35|1763.8|1756.5|1764.1|1756.8|1762.95|1755.65|36
1732501090000|2024-11-25 02:18:10|1763.65|1756.35|1764.87|1757.57|1765.15|1757.85|1763.65|1756.35|35
1732501100000|2024-11-25 02:18:20|1764.9|1757.6|1764.73|1757.43|1764.9|1757.6|1763.6|1756.3|36
1732501110000|2024-11-25 02:18:30|1764.05|1756.75|1764.94|1757.64|1765.15|1757.85|1763.75|1756.45|29
1732501120000|2024-11-25 02:18:40|1764.99|1757.69|1765.15|1757.85|1765.57|1758.27|1764.15|1756.85|24
1732501130000|2024-11-25 02:18:50|1765|1757.7|1765.93|1758.63|1765.93|1758.63|1764.85|1757.55|31
1732501140000|2024-11-25 02:19:00|1765.94|1758.64|1765.55|1758.25|1766.15|1758.85|1765.55|1758.25|21
1732501150000|2024-11-25 02:19:10|1765.5|1758.2|1766.85|1759.55|1766.86|1759.56|1765.5|1758.2|28
1732501160000|2024-11-25 02:19:20|1765.75|1758.45|1766.75|1759.45|1767.07|1759.77|1765.75|1758.45|34
1732501170000|2024-11-25 02:19:30|1766.7|1759.4|1767.15|1759.85|1767.15|1759.85|1766.6|1759.3|27
1732501180000|2024-11-25 02:19:40|1766.6|1759.3|1767|1759.7|1767.15|1759.85|1766.45|1759.15|28
1732501190000|2024-11-25 02:19:50|1766.99|1759.69|1766.86|1759.56|1766.99|1759.69|1766.86|1759.56|29
1732501200000|2024-11-25 02:20:00|1766.94|1759.64|1766.94|1759.64|1767.15|1759.85|1766.25|1758.95|32
1732501210000|2024-11-25 02:20:10|1766.93|1759.63|1767.12|1759.82|1767.23|1759.93|1766.8|1759.5|29
1732501220000|2024-11-25 02:20:20|1767.11|1759.81|1767.11|1759.81|1767.97|1760.67|1766.8|1759.5|33
1732501230000|2024-11-25 02:20:30|1767.06|1759.76|1766.28|1758.98|1767.06|1759.76|1766.15|1758.85|34
1732501240000|2024-11-25 02:20:40|1766.23|1758.93|1766.2|1758.9|1767.15|1759.85|1766.15|1758.85|33
1732501250000|2024-11-25 02:20:50|1766.15|1758.85|1765.3|1758|1766.2|1758.9|1764.8|1757.5|23
1732501260000|2024-11-25 02:21:00|1765.15|1757.85|1766.22|1758.92|1766.87|1759.57|1764.65|1757.35|38
1732501270000|2024-11-25 02:21:10|1766.23|1758.93|1766.03|1758.73|1767.05|1759.75|1765.5|1758.2|35
1732501280000|2024-11-25 02:21:20|1765.82|1758.52|1765.2|1757.9|1765.82|1758.52|1764.7|1757.4|29
1732501290000|2024-11-25 02:21:30|1765.15|1757.85|1766.21|1758.91|1766.3|1759|1765.15|1757.85|31
1732501300000|2024-11-25 02:21:40|1766.19|1758.89|1765.9|1758.6|1767.15|1759.85|1765.65|1758.35|27
1732501310000|2024-11-25 02:21:50|1766.1|1758.8|1767|1759.7|1767.09|1759.79|1766|1758.7|27
1732501320000|2024-11-25 02:22:00|1767.05|1759.75|1767.07|1759.77|1767.25|1759.95|1766.9|1759.6|34
1732501330000|2024-11-25 02:22:10|1767.05|1759.75|1766.1|1758.8|1767.06|1759.76|1765.95|1758.65|34
1732501340000|2024-11-25 02:22:20|1766.01|1758.71|1765.15|1757.85|1766.04|1758.74|1765.06|1757.76|31
1732501350000|2024-11-25 02:22:30|1765.05|1757.75|1765.89|1758.59|1766.15|1758.85|1765.05|1757.75|30
1732501360000|2024-11-25 02:22:40|1765.99|1758.69|1766.3|1759|1766.5|1759.2|1765.6|1758.3|29
1732501370000|2024-11-25 02:22:50|1766.28|1758.98|1766.02|1758.72|1766.79|1759.49|1766.02|1758.72|23
1732501380000|2024-11-25 02:23:00|1766.09|1758.79|1765.78|1758.48|1766.18|1758.88|1765.1|1757.8|28
1732501390000|2024-11-25 02:23:10|1765.87|1758.57|1765.85|1758.55|1766.15|1758.85|1765.2|1757.9|21
1732501400000|2024-11-25 02:23:20|1765.89|1758.59|1764.96|1757.66|1766.02|1758.72|1764.25|1756.95|28
1732501410000|2024-11-25 02:23:30|1764.87|1757.57|1764.88|1757.58|1764.9|1757.6|1763.7|1756.4|35
1732501420000|2024-11-25 02:23:40|1764.84|1757.54|1766.13|1758.83|1766.28|1758.98|1764.84|1757.54|33
1732501430000|2024-11-25 02:23:50|1766.18|1758.88|1766.16|1758.86|1766.87|1759.57|1766.02|1758.72|29
1732501440000|2024-11-25 02:24:00|1766.25|1758.95|1766.13|1758.83|1767.04|1759.74|1766.13|1758.83|33
1732501450000|2024-11-25 02:24:10|1766.09|1758.79|1765.05|1757.75|1766.15|1758.85|1765.05|1757.75|30
1732501460000|2024-11-25 02:24:20|1765.1|1757.8|1765.45|1758.15|1765.45|1758.15|1764.6|1757.3|33
1732501470000|2024-11-25 02:24:30|1765.4|1758.1|1766.05|1758.75|1766.83|1759.53|1765.28|1757.98|32
1732501480000|2024-11-25 02:24:40|1766.07|1758.77|1766.9|1759.6|1767.15|1759.85|1766.02|1758.72|25
1732501490000|2024-11-25 02:24:50|1767.09|1759.79|1767.16|1759.86|1767.23|1759.93|1766.65|1759.35|29
1732501500000|2024-11-25 02:25:00|1767.14|1759.84|1771.35|1764.05|1771.35|1764.05|1767.14|1759.84|35
1732501510000|2024-11-25 02:25:10|1771.25|1763.95|1770.5|1763.2|1771.35|1764.05|1770.45|1763.15|37
1732501520000|2024-11-25 02:25:20|1770.4|1763.1|1772.02|1764.72|1772.04|1764.74|1770.3|1763|30
1732501530000|2024-11-25 02:25:30|1771.9|1764.6|1771.21|1763.91|1771.9|1764.6|1770.55|1763.25|35
1732501540000|2024-11-25 02:25:40|1771.25|1763.95|1770.95|1763.65|1771.25|1763.95|1770.45|1763.15|35
1732501550000|2024-11-25 02:25:50|1771.06|1763.76|1771.97|1764.67|1772.02|1764.72|1770.9|1763.6|31
1732501560000|2024-11-25 02:26:00|1771.95|1764.65|1768.1|1760.8|1771.95|1764.65|1768.05|1760.75|33
1732501570000|2024-11-25 02:26:10|1768.45|1761.15|1767.85|1760.55|1768.95|1761.65|1767.34|1760.04|37
1732501580000|2024-11-25 02:26:20|1767.75|1760.45|1767.14|1759.84|1768.11|1760.81|1766.9|1759.6|23
1732501590000|2024-11-25 02:26:30|1767.12|1759.82|1768.04|1760.74|1768.15|1760.85|1766.85|1759.55|34
1732501600000|2024-11-25 02:26:40|1767.95|1760.65|1768.19|1760.89|1769.15|1761.85|1767.95|1760.65|36
1732501610000|2024-11-25 02:26:50|1768.14|1760.84|1767.55|1760.25|1768.18|1760.88|1767.55|1760.25|32
1732501620000|2024-11-25 02:27:00|1768.15|1760.85|1768.24|1760.94|1768.4|1761.1|1767.4|1760.1|28
1732501630000|2024-11-25 02:27:10|1768.26|1760.96|1768.85|1761.55|1768.97|1761.67|1768.15|1760.85|17
1732501640000|2024-11-25 02:27:20|1768.73|1761.43|1766.4|1759.1|1769.15|1761.85|1766.4|1759.1|33
1732501650000|2024-11-25 02:27:30|1766.45|1759.15|1766|1758.7|1767.04|1759.74|1765.8|1758.5|34
1732501660000|2024-11-25 02:27:40|1766.05|1758.75|1766.8|1759.5|1766.89|1759.59|1766|1758.7|32
1732501670000|2024-11-25 02:27:50|1766.83|1759.53|1766.8|1759.5|1767.07|1759.77|1766.75|1759.45|33
1732501680000|2024-11-25 02:28:00|1766.82|1759.52|1766.89|1759.59|1767.09|1759.79|1766.2|1758.9|27
1732501690000|2024-11-25 02:28:10|1766.9|1759.6|1764.29|1756.99|1766.9|1759.6|1764.1|1756.8|17
1732501700000|2024-11-25 02:28:20|1764.37|1757.07|1764.08|1756.78|1764.55|1757.25|1763.98|1756.68|24
1732501710000|2024-11-25 02:28:30|1764.12|1756.82|1764.06|1756.76|1764.35|1757.05|1763.7|1756.4|28
1732501720000|2024-11-25 02:28:40|1764.2|1756.9|1763.15|1755.85|1764.2|1756.9|1762.7|1755.4|33
1732501730000|2024-11-25 02:28:50|1763|1755.7|1762.63|1755.33|1763|1755.7|1762|1754.7|26
1732501740000|2024-11-25 02:29:00|1762.45|1755.15|1764.07|1756.77|1764.25|1756.95|1762.3|1755|36
1732501750000|2024-11-25 02:29:10|1764.12|1756.82|1764|1756.7|1765.02|1757.72|1764|1756.7|36
1732501760000|2024-11-25 02:29:20|1764.03|1756.73|1765.16|1757.86|1766.03|1758.73|1764.03|1756.73|33
1732501770000|2024-11-25 02:29:30|1765.14|1757.84|1764.09|1756.79|1765.15|1757.85|1764.09|1756.79|31
1732501780000|2024-11-25 02:29:40|1764.06|1756.76|1763.94|1756.64|1764.15|1756.85|1763.5|1756.2|24
1732501790000|2024-11-25 02:29:50|1763.97|1756.67|1763.05|1755.75|1764.06|1756.76|1762.95|1755.65|25
1732501800000|2024-11-25 02:30:00|1763.09|1755.79|1763.91|1756.61|1764.07|1756.77|1762.8|1755.5|28
1732501810000|2024-11-25 02:30:10|1763.93|1756.63|1765.42|1758.12|1765.42|1758.12|1763.9|1756.6|28
1732501820000|2024-11-25 02:30:20|1765.44|1758.14|1765.79|1758.49|1766.11|1758.81|1765.35|1758.05|31
1732501830000|2024-11-25 02:30:30|1765.23|1757.93|1765.84|1758.54|1766.15|1758.85|1764.75|1757.45|37
1732501840000|2024-11-25 02:30:40|1765.86|1758.56|1766.68|1759.38|1767.15|1759.85|1765.86|1758.56|33
1732501850000|2024-11-25 02:30:50|1766.09|1758.79|1765.91|1758.61|1766.17|1758.87|1765.7|1758.4|28
1732501860000|2024-11-25 02:31:00|1765.89|1758.59|1765.11|1757.81|1765.92|1758.62|1764.5|1757.2|31
1732501870000|2024-11-25 02:31:10|1765.18|1757.88|1766.15|1758.85|1766.35|1759.05|1765.18|1757.88|28
1732501880000|2024-11-25 02:31:20|1766.25|1758.95|1767.15|1759.85|1767.15|1759.85|1766.25|1758.95|7
1732501890000|2024-11-25 02:31:30|1767.4|1760.1|1768.15|1760.85|1768.15|1760.85|1767.3|1760|9
1732501900000|2024-11-25 02:31:40|1767.65|1760.35|1766.15|1758.85|1767.65|1760.35|1766.15|1758.85|8
1732501910000|2024-11-25 02:31:50|1765.65|1758.35|1764.85|1757.55|1765.65|1758.35|1764.85|1757.55|9
1732501920000|2024-11-25 02:32:00|1764.95|1757.65|1766.15|1758.85|1766.15|1758.85|1764.45|1757.15|9
1732501930000|2024-11-25 02:32:10|1766.25|1758.95|1766.15|1758.85|1766.3|1759|1766.15|1758.85|3
1732501940000|2024-11-25 02:32:20|1765.65|1758.35|1766.15|1758.85|1766.15|1758.85|1765.4|1758.1|5
1732501950000|2024-11-25 02:32:30|1765.15|1757.85|1764.15|1756.85|1765.15|1757.85|1764.15|1756.85|4
1732501960000|2024-11-25 02:32:40|1763.65|1756.35|1763.25|1755.95|1763.65|1756.35|1763.25|1755.95|6
1732501970000|2024-11-25 02:32:50|1763.3|1756|1764.25|1756.95|1764.35|1757.05|1763.3|1756|11
1732501980000|2024-11-25 02:33:00|1764.35|1757.05|1765.3|1758|1765.4|1758.1|1764.35|1757.05|13
1732501990000|2024-11-25 02:33:10|1764.8|1757.5|1762.35|1755.05|1764.8|1757.5|1762.35|1755.05|8
1732502000000|2024-11-25 02:33:20|1762.45|1755.15|1762.3|1755|1763.15|1755.85|1762.3|1755|9
1732502010000|2024-11-25 02:33:30|1762.25|1754.95|1759.5|1752.2|1762.25|1754.95|1759.25|1751.95|14
1732502020000|2024-11-25 02:33:40|1759.45|1752.15|1759.45|1752.15|1759.55|1752.25|1759.25|1751.95|12
1732502030000|2024-11-25 02:33:50|1759.35|1752.05|1759.4|1752.1|1759.45|1752.15|1759.15|1751.85|14
1732502040000|2024-11-25 02:34:00|1759.35|1752.05|1759.45|1752.15|1759.8|1752.5|1759.25|1751.95|21
1732502050000|2024-11-25 02:34:10|1759.15|1751.85|1758.65|1751.35|1759.25|1751.95|1758.65|1751.35|6
1732502060000|2024-11-25 02:34:20|1758.3|1751|1758.3|1751|1758.3|1751|1758.3|1751|1
1732502070000|2024-11-25 02:34:30|1758.25|1750.95|1758.45|1751.15|1758.55|1751.25|1758.25|1750.95|12
1732502080000|2024-11-25 02:34:40|1758.5|1751.2|1758.4|1751.1|1758.55|1751.25|1758.25|1750.95|21
1732502090000|2024-11-25 02:34:50|1758.55|1751.25|1759.3|1752|1759.65|1752.35|1758.55|1751.25|13
1732502100000|2024-11-25 02:35:00|1759.25|1751.95|1760.25|1752.95|1760.3|1753|1759.25|1751.95|26
1732502110000|2024-11-25 02:35:10|1760.15|1752.85|1760.95|1753.65|1761.3|1754|1760.15|1752.85|26
1732502120000|2024-11-25 02:35:20|1761.1|1753.8|1760.25|1752.95|1761.6|1754.3|1760.25|1752.95|18
1732502130000|2024-11-25 02:35:30|1760.3|1753|1761.25|1753.95|1761.3|1754|1760.3|1753|18
1732502140000|2024-11-25 02:35:40|1761.15|1753.85|1761.25|1753.95|1761.35|1754.05|1760.45|1753.15|22
1732502150000|2024-11-25 02:35:50|1761.3|1754|1761.3|1754|1761.65|1754.35|1761.25|1753.95|14
1732502160000|2024-11-25 02:36:00|1761.35|1754.05|1761.3|1754|1761.45|1754.15|1760.35|1753.05|15
1732502170000|2024-11-25 02:36:10|1761.25|1753.95|1763.15|1755.85|1763.25|1755.95|1761.25|1753.95|22
1732502180000|2024-11-25 02:36:20|1762.95|1755.65|1762.5|1755.2|1763.5|1756.2|1762.3|1755|21
1732502190000|2024-11-25 02:36:30|1762.55|1755.25|1762.4|1755.1|1763.4|1756.1|1762.35|1755.05|16
1732502200000|2024-11-25 02:36:40|1762.35|1755.05|1763.3|1756|1763.4|1756.1|1762.35|1755.05|13
1732502210000|2024-11-25 02:36:50|1763.15|1755.85|1762.35|1755.05|1763.15|1755.85|1762.25|1754.95|8
1732502220000|2024-11-25 02:37:00|1762.25|1754.95|1761.65|1754.35|1762.35|1755.05|1760.85|1753.55|18
1732502230000|2024-11-25 02:37:10|1761.9|1754.6|1762.45|1755.15|1762.45|1755.15|1761.3|1754|17
1732502240000|2024-11-25 02:37:20|1762.5|1755.2|1761.65|1754.35|1762.5|1755.2|1761.65|1754.35|8
1732502250000|2024-11-25 02:37:30|1761.35|1754.05|1758.7|1751.4|1761.35|1754.05|1758.65|1751.35|12
1732502260000|2024-11-25 02:37:40|1758.8|1751.5|1758.35|1751.05|1759.15|1751.85|1758.35|1751.05|14
1732502270000|2024-11-25 02:37:50|1758.4|1751.1|1759.7|1752.4|1760.25|1752.95|1758.35|1751.05|21
1732502280000|2024-11-25 02:38:00|1759.5|1752.2|1759.25|1751.95|1759.5|1752.2|1758.85|1751.55|19
1732502290000|2024-11-25 02:38:10|1758.95|1751.65|1757.65|1750.35|1759.3|1752|1757.65|1750.35|15
1732502300000|2024-11-25 02:38:20|1756.65|1749.35|1756.25|1748.95|1756.65|1749.35|1756.25|1748.95|23
1732502310000|2024-11-25 02:38:30|1756.1|1748.8|1757.45|1750.15|1758.15|1750.85|1755.9|1748.6|17
1732502320000|2024-11-25 02:38:40|1757.5|1750.2|1759.15|1751.85|1759.15|1751.85|1757.4|1750.1|13
1732502330000|2024-11-25 02:38:50|1758.85|1751.55|1759.07|1751.77|1759.35|1752.05|1758.18|1750.88|31
1732502340000|2024-11-25 02:39:00|1759.09|1751.79|1758.5|1751.2|1759.13|1751.83|1758.04|1750.74|32
1732502350000|2024-11-25 02:39:10|1758.45|1751.15|1758.28|1750.98|1758.5|1751.2|1757.8|1750.5|31
1732502360000|2024-11-25 02:39:20|1758.29|1750.99|1758.3|1751|1759.02|1751.72|1758.18|1750.88|25
1732502370000|2024-11-25 02:39:30|1758.38|1751.08|1759.1|1751.8|1759.15|1751.85|1758.32|1751.02|28
1732502380000|2024-11-25 02:39:40|1759|1751.7|1759.16|1751.86|1759.97|1752.67|1759|1751.7|24
1732502390000|2024-11-25 02:39:50|1759.11|1751.81|1759.24|1751.94|1759.35|1752.05|1758.7|1751.4|32
1732502400000|2024-11-25 02:40:00|1759.23|1751.93|1759.12|1751.82|1759.5|1752.2|1758.45|1751.15|35
1732502410000|2024-11-25 02:40:10|1759.1|1751.8|1761.05|1753.75|1761.13|1753.83|1758.8|1751.5|34
1732502420000|2024-11-25 02:40:20|1760.7|1753.4|1761|1753.7|1761.06|1753.76|1760|1752.7|36
1732502430000|2024-11-25 02:40:30|1761.02|1753.72|1761.15|1753.85|1761.55|1754.25|1760.85|1753.55|30
1732502440000|2024-11-25 02:40:40|1761.22|1753.92|1761.02|1753.72|1761.87|1754.57|1760.75|1753.45|32
1732502450000|2024-11-25 02:40:50|1760.95|1753.65|1760.95|1753.65|1761.21|1753.91|1760.8|1753.5|25
1732502460000|2024-11-25 02:41:00|1761.07|1753.77|1761.2|1753.9|1761.2|1753.9|1760.11|1752.81|30
1732502470000|2024-11-25 02:41:10|1761.3|1754|1761.21|1753.91|1762|1754.7|1760.6|1753.3|32
1732502480000|2024-11-25 02:41:20|1761.2|1753.9|1762.08|1754.78|1762.08|1754.78|1761.15|1753.85|22
1732502490000|2024-11-25 02:41:30|1762|1754.7|1760.96|1753.66|1762.55|1755.25|1760.65|1753.35|31
1732502500000|2024-11-25 02:41:40|1761|1753.7|1760.21|1752.91|1761.1|1753.8|1760.15|1752.85|27
1732502510000|2024-11-25 02:41:50|1760.35|1753.05|1760.15|1752.85|1761|1753.7|1759.98|1752.68|31
1732502520000|2024-11-25 02:42:00|1760.19|1752.89|1762.02|1754.72|1762.02|1754.72|1760.15|1752.85|23
1732502530000|2024-11-25 02:42:10|1762.04|1754.74|1762.19|1754.89|1762.45|1755.15|1762.04|1754.74|17
1732502540000|2024-11-25 02:42:20|1762.26|1754.96|1763.15|1755.85|1763.55|1756.25|1762.24|1754.94|24
1732502550000|2024-11-25 02:42:30|1763.22|1755.92|1765.15|1757.85|1765.17|1757.87|1763.15|1755.85|26
1732502560000|2024-11-25 02:42:40|1765.13|1757.83|1765.09|1757.79|1765.19|1757.89|1765.02|1757.72|27
1732502570000|2024-11-25 02:42:50|1765.06|1757.76|1763.14|1755.84|1765.09|1757.79|1763.14|1755.84|31
1732502580000|2024-11-25 02:43:00|1763.15|1755.85|1762.23|1754.93|1763.24|1755.94|1762.15|1754.85|31
1732502590000|2024-11-25 02:43:10|1762.21|1754.91|1762.17|1754.87|1762.26|1754.96|1762.11|1754.81|29
1732502600000|2024-11-25 02:43:20|1762.15|1754.85|1762.07|1754.77|1762.2|1754.9|1761.93|1754.63|34
1732502610000|2024-11-25 02:43:30|1761.95|1754.65|1762.18|1754.88|1762.26|1754.96|1761.15|1753.85|26
1732502620000|2024-11-25 02:43:40|1762.9|1755.6|1762.14|1754.84|1763.08|1755.78|1762.1|1754.8|22
1732502630000|2024-11-25 02:43:50|1762.15|1754.85|1762.55|1755.25|1762.55|1755.25|1762.08|1754.78|30
1732502640000|2024-11-25 02:44:00|1762.3|1755|1763.3|1756|1763.3|1756|1762.05|1754.75|33
1732502650000|2024-11-25 02:44:10|1763.6|1756.3|1763.15|1755.85|1763.6|1756.3|1763.15|1755.85|34
1732502660000|2024-11-25 02:44:20|1762.9|1755.6|1761.9|1754.6|1763.07|1755.77|1761.4|1754.1|30
1732502670000|2024-11-25 02:44:30|1761.85|1754.55|1762.75|1755.45|1762.85|1755.55|1761.85|1754.55|31
1732502680000|2024-11-25 02:44:40|1762.7|1755.4|1763.13|1755.83|1763.25|1755.95|1762.28|1754.98|21
1732502690000|2024-11-25 02:44:50|1763.07|1755.77|1762.11|1754.81|1763.13|1755.83|1761.95|1754.65|27
1732502700000|2024-11-25 02:45:00|1762.04|1754.74|1762.9|1755.6|1763.97|1756.67|1761.15|1753.85|36
1732502710000|2024-11-25 02:45:10|1762.95|1755.65|1763.05|1755.75|1763.87|1756.57|1762.95|1755.65|36
1732502720000|2024-11-25 02:45:20|1762.95|1755.65|1761.3|1754|1763.4|1756.1|1761.3|1754|36
1732502730000|2024-11-25 02:45:30|1761.2|1753.9|1760.82|1753.52|1761.2|1753.9|1760.82|1753.52|24
1732502740000|2024-11-25 02:45:40|1760.74|1753.44|1761.17|1753.87|1762.15|1754.85|1760.1|1752.8|34
1732502750000|2024-11-25 02:45:50|1761.24|1753.94|1761.11|1753.81|1761.3|1754|1760.7|1753.4|26
1732502760000|2024-11-25 02:46:00|1761.13|1753.83|1761.94|1754.64|1762.15|1754.85|1760.6|1753.3|34
1732502770000|2024-11-25 02:46:10|1761.92|1754.62|1761.5|1754.2|1762.3|1755|1761.04|1753.74|27
1732502780000|2024-11-25 02:46:20|1761.45|1754.15|1762.13|1754.83|1762.16|1754.86|1760.45|1753.15|32
1732502790000|2024-11-25 02:46:30|1762.09|1754.79|1762.33|1755.03|1763.08|1755.78|1761.7|1754.4|27
1732502800000|2024-11-25 02:46:40|1762.41|1755.11|1762.6|1755.3|1763.45|1756.15|1762.31|1755.01|20
1732502810000|2024-11-25 02:46:50|1762.65|1755.35|1762.75|1755.45|1763.04|1755.74|1762.2|1754.9|24
1732502820000|2024-11-25 02:47:00|1762.92|1755.62|1760.15|1752.85|1763.04|1755.74|1760.15|1752.85|34
1732502830000|2024-11-25 02:47:10|1760.21|1752.91|1761|1753.7|1761.15|1753.85|1760.17|1752.87|32
1732502840000|2024-11-25 02:47:20|1760.95|1753.65|1761.97|1754.67|1762.09|1754.79|1760.21|1752.91|32
1732502850000|2024-11-25 02:47:30|1761.86|1754.56|1761.11|1753.81|1762.04|1754.74|1760.95|1753.65|27
1732502860000|2024-11-25 02:47:40|1761.16|1753.86|1759.9|1752.6|1761.16|1753.86|1759.87|1752.57|26
1732502870000|2024-11-25 02:47:50|1759.95|1752.65|1759.86|1752.56|1760.02|1752.72|1759.4|1752.1|30
1732502880000|2024-11-25 02:48:00|1759.88|1752.58|1759.86|1752.56|1761.15|1753.85|1759.84|1752.54|27
1732502890000|2024-11-25 02:48:10|1759.8|1752.5|1759.09|1751.79|1759.8|1752.5|1758.15|1750.85|32
1732502900000|2024-11-25 02:48:20|1759.07|1751.77|1759.24|1751.94|1760.01|1752.71|1758.9|1751.6|28
1732502910000|2024-11-25 02:48:30|1759.27|1751.97|1759.16|1751.86|1760.19|1752.89|1759.15|1751.85|30
1732502920000|2024-11-25 02:48:40|1759.15|1751.85|1759.15|1751.85|1759.35|1752.05|1759.15|1751.85|25
1732502930000|2024-11-25 02:48:50|1759.16|1751.86|1758|1750.7|1759.2|1751.9|1758|1750.7|24
1732502940000|2024-11-25 02:49:00|1758.08|1750.78|1758.02|1750.72|1758.08|1750.78|1756.15|1748.85|36
1732502950000|2024-11-25 02:49:10|1757.75|1750.45|1757.87|1750.57|1758.06|1750.76|1757.24|1749.94|31
1732502960000|2024-11-25 02:49:20|1757.84|1750.54|1755.4|1748.1|1757.88|1750.58|1755.35|1748.05|29
1732502970000|2024-11-25 02:49:30|1755.16|1747.86|1754.24|1746.94|1755.6|1748.3|1754.11|1746.81|35
1732502980000|2024-11-25 02:49:40|1754.17|1746.87|1753.21|1745.91|1754.17|1746.87|1753.11|1745.81|28
1732502990000|2024-11-25 02:49:50|1753.23|1745.93|1752.39|1745.09|1753.23|1745.93|1752.15|1744.85|35
1732503000000|2024-11-25 02:50:00|1752.15|1744.85|1753.14|1745.84|1753.18|1745.88|1752.15|1744.85|36
1732503010000|2024-11-25 02:50:10|1753.13|1745.83|1753.95|1746.65|1754.2|1746.9|1753.13|1745.83|31
1732503020000|2024-11-25 02:50:20|1753.93|1746.63|1752.6|1745.3|1754.21|1746.91|1752.15|1744.85|33
1732503030000|2024-11-25 02:50:30|1752.85|1745.55|1753.15|1745.85|1753.45|1746.15|1752.85|1745.55|30
1732503040000|2024-11-25 02:50:40|1753.09|1745.79|1752.8|1745.5|1753.17|1745.87|1752.15|1744.85|28
1732503050000|2024-11-25 02:50:50|1753.05|1745.75|1753.26|1745.96|1753.7|1746.4|1753|1745.7|30
1732503060000|2024-11-25 02:51:00|1753.25|1745.95|1753.5|1746.2|1753.5|1746.2|1752.15|1744.85|31
1732503070000|2024-11-25 02:51:10|1753.7|1746.4|1753.21|1745.91|1754.09|1746.79|1753.21|1745.91|34
1732503080000|2024-11-25 02:51:20|1753.23|1745.93|1753.29|1745.99|1754.55|1747.25|1753.15|1745.85|35
1732503090000|2024-11-25 02:51:30|1753.93|1746.63|1754.13|1746.83|1754.97|1747.67|1753.36|1746.06|37
1732503100000|2024-11-25 02:51:40|1754.1|1746.8|1755.24|1747.94|1755.85|1748.55|1753.95|1746.65|34
1732503110000|2024-11-25 02:51:50|1755.48|1748.18|1754.9|1747.6|1755.88|1748.58|1754.65|1747.35|29
1732503120000|2024-11-25 02:52:00|1754.05|1746.75|1754.55|1747.25|1755.45|1748.15|1754.05|1746.75|35
1732503130000|2024-11-25 02:52:10|1755.15|1747.85|1754.96|1747.66|1755.15|1747.85|1753.95|1746.65|33
1732503140000|2024-11-25 02:52:20|1754.75|1747.45|1753.06|1745.76|1754.95|1747.65|1752.7|1745.4|36
1732503150000|2024-11-25 02:52:30|1753.03|1745.73|1753.91|1746.61|1754.02|1746.72|1752.99|1745.69|36
1732503160000|2024-11-25 02:52:40|1753.84|1746.54|1755.06|1747.76|1755.06|1747.76|1753.35|1746.05|33
1732503170000|2024-11-25 02:52:50|1755.05|1747.75|1755.13|1747.83|1755.3|1748|1754.6|1747.3|31
1732503180000|2024-11-25 02:53:00|1755.03|1747.73|1754.16|1746.86|1755.15|1747.85|1754.13|1746.83|35
1732503190000|2024-11-25 02:53:10|1754.11|1746.81|1753.91|1746.61|1754.2|1746.9|1753.65|1746.35|31
1732503200000|2024-11-25 02:53:20|1753.3|1746|1753.1|1745.8|1753.98|1746.68|1752.65|1745.35|30
1732503210000|2024-11-25 02:53:30|1753.07|1745.77|1751.08|1743.78|1753.1|1745.8|1750.89|1743.59|24
1732503220000|2024-11-25 02:53:40|1750.55|1743.25|1750.96|1743.66|1751.03|1743.73|1750.1|1742.8|35
1732503230000|2024-11-25 02:53:50|1750.98|1743.68|1750.65|1743.35|1751.15|1743.85|1750.1|1742.8|26
1732503240000|2024-11-25 02:54:00|1750.6|1743.3|1749.38|1742.08|1751.11|1743.81|1749.35|1742.05|34
1732503250000|2024-11-25 02:54:10|1749.33|1742.03|1749.08|1741.78|1750.01|1742.71|1748.85|1741.55|25
1732503260000|2024-11-25 02:54:20|1749.06|1741.76|1748.06|1740.76|1749.08|1741.78|1748|1740.7|24
1732503270000|2024-11-25 02:54:30|1748.08|1740.78|1747.98|1740.68|1748.09|1740.79|1747.98|1740.68|7
1732503280000|2024-11-25 02:54:40|1747.96|1740.66|1747.2|1739.9|1748|1740.7|1747.1|1739.8|27
1732503290000|2024-11-25 02:54:50|1747.29|1739.99|1747.02|1739.72|1747.55|1740.25|1746.5|1739.2|33
1732503300000|2024-11-25 02:55:00|1746.75|1739.45|1747.16|1739.86|1747.99|1740.69|1746.75|1739.45|33
1732503310000|2024-11-25 02:55:10|1747.2|1739.9|1749.12|1741.82|1749.21|1741.91|1747.2|1739.9|39
1732503320000|2024-11-25 02:55:20|1749.1|1741.8|1748.92|1741.62|1749.15|1741.85|1748.15|1740.85|32
1732503330000|2024-11-25 02:55:30|1749.01|1741.71|1748.18|1740.88|1749.1|1741.8|1748.09|1740.79|27
1732503340000|2024-11-25 02:55:40|1748.15|1740.85|1747.02|1739.72|1748.18|1740.88|1746.5|1739.2|30
1732503350000|2024-11-25 02:55:50|1747.01|1739.71|1747.01|1739.71|1747.15|1739.85|1746.5|1739.2|20
1732503360000|2024-11-25 02:56:00|1746.5|1739.2|1747.98|1740.68|1748.13|1740.83|1746.5|1739.2|31
1732503370000|2024-11-25 02:56:10|1747.96|1740.66|1746.15|1738.85|1748.07|1740.77|1746.15|1738.85|25
1732503380000|2024-11-25 02:56:20|1746.17|1738.87|1746.13|1738.83|1746.25|1738.95|1745.9|1738.6|24
1732503390000|2024-11-25 02:56:30|1746.12|1738.82|1747.09|1739.79|1747.09|1739.79|1745.95|1738.65|28
1732503400000|2024-11-25 02:56:40|1747.11|1739.81|1747.64|1740.34|1747.64|1740.34|1746.85|1739.55|34
1732503410000|2024-11-25 02:56:50|1747.7|1740.4|1747.04|1739.74|1747.7|1740.4|1746.8|1739.5|19
1732503420000|2024-11-25 02:57:00|1747.07|1739.77|1746.11|1738.81|1747.15|1739.85|1745.5|1738.2|31
1732503430000|2024-11-25 02:57:10|1746.12|1738.82|1745.98|1738.68|1746.2|1738.9|1745.4|1738.1|23
1732503440000|2024-11-25 02:57:20|1746.08|1738.78|1745.05|1737.75|1746.08|1738.78|1744.75|1737.45|22
1732503450000|2024-11-25 02:57:30|1744.75|1737.45|1744.65|1737.35|1745.15|1737.85|1744.65|1737.35|6
1732503460000|2024-11-25 02:57:40|1744.15|1736.85|1745.06|1737.76|1745.06|1737.76|1743.95|1736.65|19
1732503470000|2024-11-25 02:57:50|1744.95|1737.65|1745|1737.7|1745.13|1737.83|1744.75|1737.45|29
1732503480000|2024-11-25 02:58:00|1745.02|1737.72|1744.88|1737.58|1745.02|1737.72|1743.5|1736.2|38
1732503490000|2024-11-25 02:58:10|1744.85|1737.55|1745.87|1738.57|1745.87|1738.57|1744.15|1736.85|29
1732503500000|2024-11-25 02:58:20|1745.9|1738.6|1745.19|1737.89|1746.15|1738.85|1745.1|1737.8|29
1732503510000|2024-11-25 02:58:30|1745.21|1737.91|1743.46|1736.16|1745.21|1737.91|1741.95|1734.65|27
1732503520000|2024-11-25 02:58:40|1742.7|1735.4|1744.96|1737.66|1745.15|1737.85|1742.7|1735.4|21
1732503530000|2024-11-25 02:58:50|1744.98|1737.68|1745.55|1738.25|1745.55|1738.25|1744.35|1737.05|30
1732503540000|2024-11-25 02:59:00|1745.5|1738.2|1746.18|1738.88|1747.15|1739.85|1745.05|1737.75|31
1732503550000|2024-11-25 02:59:10|1746.22|1738.92|1745.8|1738.5|1746.22|1738.92|1745.7|1738.4|31
1732503560000|2024-11-25 02:59:20|1746.02|1738.72|1747.81|1740.51|1747.93|1740.63|1745.99|1738.69|34
1732503570000|2024-11-25 02:59:30|1747.87|1740.57|1747.87|1740.57|1747.87|1740.57|1747.15|1739.85|22
1732503580000|2024-11-25 02:59:40|1747.8|1740.5|1747.94|1740.64|1747.97|1740.67|1747.78|1740.48|23
1732503590000|2024-11-25 02:59:50|1747.93|1740.63|1748.12|1740.82|1749.15|1741.85|1747.75|1740.45|21
1732503600000|2024-11-25 03:00:00|1748.15|1740.85|1749.05|1741.75|1749.4|1742.1|1747.9|1740.6|32
1732503610000|2024-11-25 03:00:10|1748.9|1741.6|1749.84|1742.54|1749.98|1742.68|1748.65|1741.35|28
1732503620000|2024-11-25 03:00:20|1750.08|1742.78|1748.35|1741.05|1750.08|1742.78|1747.8|1740.5|32
1732503630000|2024-11-25 03:00:30|1748.81|1741.51|1748.83|1741.53|1749.08|1741.78|1748.81|1741.51|29
1732503640000|2024-11-25 03:00:40|1748.87|1741.57|1748.87|1741.57|1748.93|1741.63|1748.1|1740.8|35
1732503650000|2024-11-25 03:00:50|1748.93|1741.63|1750.18|1742.88|1750.9|1743.6|1748.93|1741.63|29
1732503660000|2024-11-25 03:01:00|1750.11|1742.81|1751.25|1743.95|1751.8|1744.5|1749.85|1742.55|38
1732503670000|2024-11-25 03:01:10|1751.97|1744.67|1750.17|1742.87|1752.11|1744.81|1750.14|1742.84|34
1732503680000|2024-11-25 03:01:20|1750.15|1742.85|1749.8|1742.5|1750.95|1743.65|1749.65|1742.35|36
1732503690000|2024-11-25 03:01:30|1750.04|1742.74|1751.82|1744.52|1751.91|1744.61|1749.83|1742.53|36
1732503700000|2024-11-25 03:01:40|1751.23|1743.93|1751.82|1744.52|1752.14|1744.84|1751.18|1743.88|31
1732503710000|2024-11-25 03:01:50|1751.8|1744.5|1752.85|1745.55|1752.85|1745.55|1751.6|1744.3|25
1732503720000|2024-11-25 03:02:00|1753.08|1745.78|1751.94|1744.64|1753.13|1745.83|1751.5|1744.2|32
1732503730000|2024-11-25 03:02:10|1751.97|1744.67|1752.12|1744.82|1752.3|1745|1751.15|1743.85|30
1732503740000|2024-11-25 03:02:20|1752.21|1744.91|1752.02|1744.72|1752.25|1744.95|1751.6|1744.3|29
1732503750000|2024-11-25 03:02:30|1752.03|1744.73|1753.25|1745.95|1753.35|1746.05|1751.9|1744.6|24
1732503760000|2024-11-25 03:02:40|1753.15|1745.85|1753.15|1745.85|1753.15|1745.85|1753.15|1745.85|1
1732503770000|2024-11-25 03:02:50|1752.65|1745.35|1752.65|1745.35|1752.65|1745.35|1752.65|1745.35|1
1732503780000|2024-11-25 03:03:00|1752.15|1744.85|1754.15|1746.85|1754.15|1746.85|1752.15|1744.85|5
1732503790000|2024-11-25 03:03:10|1754.25|1746.95|1754.25|1746.95|1754.35|1747.05|1754.25|1746.95|4
1732503800000|2024-11-25 03:03:20|1754.15|1746.85|1754.4|1747.1|1754.45|1747.15|1754.15|1746.85|5
1732503810000|2024-11-25 03:03:30|1755.15|1747.85|1753.25|1745.95|1755.15|1747.85|1753.15|1745.85|9
1732503820000|2024-11-25 03:03:40|1753.3|1746|1753.9|1746.6|1753.9|1746.6|1753.15|1745.85|8
1732503830000|2024-11-25 03:03:50|1753.4|1746.1|1753.15|1745.85|1753.4|1746.1|1753.15|1745.85|2
1732503840000|2024-11-25 03:04:00|1752.9|1745.6|1752.15|1744.85|1753.15|1745.85|1752.15|1744.85|7
1732503850000|2024-11-25 03:04:10|1751.85|1744.55|1752.45|1745.15|1752.45|1745.15|1751.7|1744.4|13
1732503860000|2024-11-25 03:04:20|1753.15|1745.85|1752.15|1744.85|1753.15|1745.85|1752.15|1744.85|3
1732503870000|2024-11-25 03:04:30|1751.65|1744.35|1751.15|1743.85|1751.65|1744.35|1751.15|1743.85|3
1732503880000|2024-11-25 03:04:40|1751.35|1744.05|1748.45|1741.15|1751.55|1744.25|1748.15|1740.85|14
1732503890000|2024-11-25 03:04:50|1748.7|1741.4|1749.6|1742.3|1749.6|1742.3|1748.65|1741.35|24
1732503900000|2024-11-25 03:05:00|1749.5|1742.2|1750.17|1742.87|1750.25|1742.95|1749.15|1741.85|34
1732503910000|2024-11-25 03:05:10|1750.24|1742.94|1749.97|1742.67|1750.55|1743.25|1749.2|1741.9|30
1732503920000|2024-11-25 03:05:20|1749.89|1742.59|1748.65|1741.35|1749.89|1742.59|1747.9|1740.6|37
1732503930000|2024-11-25 03:05:30|1748.9|1741.6|1749.45|1742.15|1749.45|1742.15|1748.55|1741.25|34
1732503940000|2024-11-25 03:05:40|1749.11|1741.81|1750.2|1742.9|1750.45|1743.15|1749.04|1741.74|31
1732503950000|2024-11-25 03:05:50|1750.24|1742.94|1749.45|1742.15|1750.24|1742.94|1748.75|1741.45|34
1732503960000|2024-11-25 03:06:00|1749.6|1742.3|1748.77|1741.47|1750.07|1742.77|1747.95|1740.65|36
1732503970000|2024-11-25 03:06:10|1748.7|1741.4|1747.82|1740.52|1749|1741.7|1747.15|1739.85|29
1732503980000|2024-11-25 03:06:20|1747.89|1740.59|1745.4|1738.1|1747.94|1740.64|1745.4|1738.1|27
1732503990000|2024-11-25 03:06:30|1745.84|1738.54|1745.75|1738.45|1746.04|1738.74|1744.8|1737.5|34
1732504000000|2024-11-25 03:06:40|1745.9|1738.6|1747.9|1740.6|1748.01|1740.71|1745.9|1738.6|31
1732504010000|2024-11-25 03:06:50|1747.86|1740.56|1747.3|1740|1747.89|1740.59|1746.8|1739.5|33
1732504020000|2024-11-25 03:07:00|1747.45|1740.15|1747.35|1740.05|1749.15|1741.85|1746.6|1739.3|37
1732504030000|2024-11-25 03:07:10|1747.45|1740.15|1746.1|1738.8|1747.84|1740.54|1745.9|1738.6|36
1732504040000|2024-11-25 03:07:20|1746|1738.7|1745.98|1738.68|1746.15|1738.85|1745.45|1738.15|33
1732504050000|2024-11-25 03:07:30|1745.87|1738.57|1746.07|1738.77|1746.07|1738.77|1745.79|1738.49|34
1732504060000|2024-11-25 03:07:40|1745.99|1738.69|1746.7|1739.4|1746.7|1739.4|1745.18|1737.88|33
1732504070000|2024-11-25 03:07:50|1746.8|1739.5|1745.9|1738.6|1746.93|1739.63|1745.6|1738.3|27
1732504080000|2024-11-25 03:08:00|1745.97|1738.67|1746.97|1739.67|1747.09|1739.79|1745.83|1738.53|36
1732504090000|2024-11-25 03:08:10|1746.95|1739.65|1747.76|1740.46|1748.15|1740.85|1746.85|1739.55|34
1732504100000|2024-11-25 03:08:20|1746.9|1739.6|1747.95|1740.65|1748.11|1740.81|1746.65|1739.35|35
1732504110000|2024-11-25 03:08:30|1748.04|1740.74|1749.45|1742.15|1749.45|1742.15|1748.01|1740.71|28
1732504120000|2024-11-25 03:08:40|1750.07|1742.77|1750.89|1743.59|1751.15|1743.85|1749.7|1742.4|32
1732504130000|2024-11-25 03:08:50|1750.83|1743.53|1750.7|1743.4|1750.86|1743.56|1749.9|1742.6|32
1732504140000|2024-11-25 03:09:00|1750.71|1743.41|1749.89|1742.59|1750.84|1743.54|1749.6|1742.3|33
1732504150000|2024-11-25 03:09:10|1749.9|1742.6|1748.95|1741.65|1750.15|1742.85|1748.8|1741.5|32
1732504160000|2024-11-25 03:09:20|1748.85|1741.55|1749.4|1742.1|1750.15|1742.85|1748.8|1741.5|22
1732504170000|2024-11-25 03:09:30|1750.75|1743.45|1750|1742.7|1750.87|1743.57|1749.45|1742.15|12
1732504180000|2024-11-25 03:09:40|1750.15|1742.85|1749.9|1742.6|1750.16|1742.86|1749.4|1742.1|33
1732504190000|2024-11-25 03:09:50|1749.93|1742.63|1750.75|1743.45|1751.15|1743.85|1749.7|1742.4|26
1732504200000|2024-11-25 03:10:00|1750.98|1743.68|1753.02|1745.72|1753.02|1745.72|1750.9|1743.6|31
1732504210000|2024-11-25 03:10:10|1752.99|1745.69|1753.1|1745.8|1753.1|1745.8|1752.15|1744.85|32
1732504220000|2024-11-25 03:10:20|1753|1745.7|1753.12|1745.82|1753.14|1745.84|1751.75|1744.45|32
1732504230000|2024-11-25 03:10:30|1753.11|1745.81|1752.65|1745.35|1753.96|1746.66|1752.6|1745.3|32
1732504240000|2024-11-25 03:10:40|1753.02|1745.72|1752.09|1744.79|1753.11|1745.81|1752.05|1744.75|29
1732504250000|2024-11-25 03:10:50|1752.16|1744.86|1752.9|1745.6|1753.05|1745.75|1752.07|1744.77|29
1732504260000|2024-11-25 03:11:00|1752.7|1745.4|1752.76|1745.46|1753.08|1745.78|1752.35|1745.05|29
1732504270000|2024-11-25 03:11:10|1751.85|1744.55|1752.7|1745.4|1752.99|1745.69|1751.8|1744.5|36
1732504280000|2024-11-25 03:11:20|1752.55|1745.25|1752.3|1745|1753.15|1745.85|1752.3|1745|30
1732504290000|2024-11-25 03:11:30|1753.15|1745.85|1750.6|1743.3|1753.15|1745.85|1750.6|1743.3|29
1732504300000|2024-11-25 03:11:40|1750.4|1743.1|1751.07|1743.77|1751.08|1743.78|1750.08|1742.78|36
1732504310000|2024-11-25 03:11:50|1751.05|1743.75|1752.12|1744.82|1752.18|1744.88|1751.02|1743.72|26
1732504320000|2024-11-25 03:12:00|1752.09|1744.79|1752.95|1745.65|1752.95|1745.65|1752.07|1744.77|33
1732504330000|2024-11-25 03:12:10|1752.9|1745.6|1753.1|1745.8|1753.1|1745.8|1752.65|1745.35|25
1732504340000|2024-11-25 03:12:20|1753.07|1745.77|1753.03|1745.73|1753.09|1745.79|1752.1|1744.8|26
1732504350000|2024-11-25 03:12:30|1752.95|1745.65|1753.18|1745.88|1753.95|1746.65|1752.9|1745.6|31
1732504360000|2024-11-25 03:12:40|1752.95|1745.65|1753.9|1746.6|1754.15|1746.85|1752.95|1745.65|31
1732504370000|2024-11-25 03:12:50|1753.85|1746.55|1753.9|1746.6|1754.15|1746.85|1753.55|1746.25|29
1732504380000|2024-11-25 03:13:00|1753.92|1746.62|1753.87|1746.57|1754.15|1746.85|1753.25|1745.95|33
1732504390000|2024-11-25 03:13:10|1753.94|1746.64|1753.1|1745.8|1753.94|1746.64|1752.45|1745.15|26
1732504400000|2024-11-25 03:13:20|1752.98|1745.68|1752.23|1744.93|1753.06|1745.76|1752.09|1744.79|36
1732504410000|2024-11-25 03:13:30|1752.14|1744.84|1752.31|1745.01|1752.35|1745.05|1751.85|1744.55|37
1732504420000|2024-11-25 03:13:40|1752.24|1744.94|1752.97|1745.67|1753.07|1745.77|1752.09|1744.79|33
1732504430000|2024-11-25 03:13:50|1752.99|1745.69|1753.02|1745.72|1753.25|1745.95|1751.7|1744.4|38
1732504440000|2024-11-25 03:14:00|1753.17|1745.87|1753.98|1746.68|1754.05|1746.75|1752.85|1745.55|36
1732504450000|2024-11-25 03:14:10|1753.94|1746.64|1754.15|1746.85|1754.17|1746.87|1753.75|1746.45|37
1732504460000|2024-11-25 03:14:20|1754.05|1746.75|1753.3|1746|1754.1|1746.8|1753.15|1745.85|36
1732504470000|2024-11-25 03:14:30|1753.65|1746.35|1753.09|1745.79|1754.03|1746.73|1753.09|1745.79|27
1732504480000|2024-11-25 03:14:40|1753.08|1745.78|1753.05|1745.75|1753.19|1745.89|1752.8|1745.5|24
1732504490000|2024-11-25 03:14:50|1753.07|1745.77|1753.23|1745.93|1753.35|1746.05|1753.03|1745.73|15
1732504500000|2024-11-25 03:15:00|1753.2|1745.9|1753.03|1745.73|1753.31|1746.01|1752.8|1745.5|28
1732504510000|2024-11-25 03:15:10|1753.05|1745.75|1753.27|1745.97|1753.45|1746.15|1752.8|1745.5|27
1732504520000|2024-11-25 03:15:20|1753.15|1745.85|1754.08|1746.78|1754.84|1747.54|1753.13|1745.83|28
1732504530000|2024-11-25 03:15:30|1754.11|1746.81|1754.12|1746.82|1754.18|1746.88|1753.9|1746.6|26
1732504540000|2024-11-25 03:15:40|1753.65|1746.35|1754.02|1746.72|1754.55|1747.25|1753.65|1746.35|32
1732504550000|2024-11-25 03:15:50|1753.8|1746.5|1754.05|1746.75|1754.18|1746.88|1753.75|1746.45|29
1732504560000|2024-11-25 03:16:00|1754.02|1746.72|1753.99|1746.69|1754.08|1746.78|1753.45|1746.15|28
1732504570000|2024-11-25 03:16:10|1754.12|1746.82|1754.19|1746.89|1754.75|1747.45|1753.95|1746.65|33
1732504580000|2024-11-25 03:16:20|1754.24|1746.94|1754.88|1747.58|1754.88|1747.58|1753.9|1746.6|33
1732504590000|2024-11-25 03:16:30|1754.9|1747.6|1754.07|1746.77|1755.1|1747.8|1753.95|1746.65|32
1732504600000|2024-11-25 03:16:40|1754.09|1746.79|1754.34|1747.04|1754.97|1747.67|1754.09|1746.79|32
1732504610000|2024-11-25 03:16:50|1754.37|1747.07|1754.97|1747.67|1755.08|1747.78|1754.37|1747.07|29
1732504620000|2024-11-25 03:17:00|1754.99|1747.69|1757.19|1749.89|1757.96|1750.66|1754.99|1747.69|34
1732504630000|2024-11-25 03:17:10|1757.2|1749.9|1758.93|1751.63|1758.93|1751.63|1757.2|1749.9|28
1732504640000|2024-11-25 03:17:20|1758.5|1751.2|1758.97|1751.67|1759.13|1751.83|1758.3|1751|26
1732504650000|2024-11-25 03:17:30|1758.94|1751.64|1760.19|1752.89|1760.19|1752.89|1758.9|1751.6|20
1732504660000|2024-11-25 03:17:40|1760.1|1752.8|1759.35|1752.05|1760.1|1752.8|1758.65|1751.35|31
1732504670000|2024-11-25 03:17:50|1759.55|1752.25|1761.15|1753.85|1761.15|1753.85|1759.55|1752.25|21
1732504680000|2024-11-25 03:18:00|1761.23|1753.93|1761.4|1754.1|1761.99|1754.69|1761.1|1753.8|17
1732504690000|2024-11-25 03:18:10|1761.97|1754.67|1762.87|1755.57|1762.88|1755.58|1761.8|1754.5|30
1732504700000|2024-11-25 03:18:20|1762.92|1755.62|1764.15|1756.85|1765.15|1757.85|1762.9|1755.6|33
1732504710000|2024-11-25 03:18:30|1764|1756.7|1764.13|1756.83|1765.11|1757.81|1764|1756.7|35
1732504720000|2024-11-25 03:18:40|1764.14|1756.84|1765.18|1757.88|1765.18|1757.88|1764.1|1756.8|20
1732504730000|2024-11-25 03:18:50|1765.3|1758|1765.12|1757.82|1766.15|1758.85|1765.08|1757.78|21
1732504740000|2024-11-25 03:19:00|1765.09|1757.79|1766.18|1758.88|1766.18|1758.88|1765.09|1757.79|31
1732504750000|2024-11-25 03:19:10|1766.26|1758.96|1765.6|1758.3|1767.1|1759.8|1765.15|1757.85|34
1732504760000|2024-11-25 03:19:20|1765.89|1758.59|1765|1757.7|1765.92|1758.62|1764.55|1757.25|29
1732504770000|2024-11-25 03:19:30|1764.9|1757.6|1764.01|1756.71|1765.04|1757.74|1763.6|1756.3|30
1732504780000|2024-11-25 03:19:40|1764.02|1756.72|1763.33|1756.03|1764.11|1756.81|1763.15|1755.85|36
1732504790000|2024-11-25 03:19:50|1763.31|1756.01|1764.6|1757.3|1764.6|1757.3|1763.31|1756.01|35
1732504800000|2024-11-25 03:20:00|1764.65|1757.35|1764.83|1757.53|1765.04|1757.74|1764.25|1756.95|36
1732504810000|2024-11-25 03:20:10|1764.86|1757.56|1764.17|1756.87|1764.86|1757.56|1764|1756.7|33
1732504820000|2024-11-25 03:20:20|1764.2|1756.9|1764.75|1757.45|1765.07|1757.77|1763.99|1756.69|35
1732504830000|2024-11-25 03:20:30|1764.86|1757.56|1765.4|1758.1|1765.4|1758.1|1764.28|1756.98|34
1732504840000|2024-11-25 03:20:40|1765.25|1757.95|1765.19|1757.89|1766.09|1758.79|1765.15|1757.85|31
1732504850000|2024-11-25 03:20:50|1765.18|1757.88|1766.94|1759.64|1766.94|1759.64|1765.05|1757.75|27
1732504860000|2024-11-25 03:21:00|1766.92|1759.62|1767.07|1759.77|1767.83|1760.53|1766.45|1759.15|29
1732504870000|2024-11-25 03:21:10|1767.09|1759.79|1768.06|1760.76|1768.2|1760.9|1767.09|1759.79|30
1732504880000|2024-11-25 03:21:20|1768.08|1760.78|1768.04|1760.74|1768.14|1760.84|1767.6|1760.3|28
1732504890000|2024-11-25 03:21:30|1768.07|1760.77|1767.09|1759.79|1768.13|1760.83|1767.09|1759.79|29
1732504900000|2024-11-25 03:21:40|1766.9|1759.6|1767.33|1760.03|1767.6|1760.3|1766.9|1759.6|31
1732504910000|2024-11-25 03:21:50|1767.36|1760.06|1768.04|1760.74|1768.15|1760.85|1767.31|1760.01|29
1732504920000|2024-11-25 03:22:00|1767.97|1760.67|1766.21|1758.91|1767.97|1760.67|1766.21|1758.91|35
1732504930000|2024-11-25 03:22:10|1766.3|1759|1766.2|1758.9|1766.5|1759.2|1766.15|1758.85|28
1732504940000|2024-11-25 03:22:20|1766.25|1758.95|1765.07|1757.77|1766.25|1758.95|1765.02|1757.72|25
1732504950000|2024-11-25 03:22:30|1765.04|1757.74|1765.9|1758.6|1765.9|1758.6|1764.45|1757.15|24
1732504960000|2024-11-25 03:22:40|1766.04|1758.74|1765.29|1757.99|1766.15|1758.85|1765.24|1757.94|22
1732504970000|2024-11-25 03:22:50|1765.37|1758.07|1764.2|1756.9|1765.38|1758.08|1764.15|1756.85|32
1732504980000|2024-11-25 03:23:00|1764.25|1756.95|1764.37|1757.07|1765.13|1757.83|1764.21|1756.91|34
1732504990000|2024-11-25 03:23:10|1764.38|1757.08|1763.46|1756.16|1764.4|1757.1|1763.23|1755.93|29
1732505000000|2024-11-25 03:23:20|1763.49|1756.19|1763.8|1756.5|1763.8|1756.5|1763.05|1755.75|30
1732505010000|2024-11-25 03:23:30|1764.2|1756.9|1766.2|1758.9|1766.5|1759.2|1764.15|1756.85|32
1732505020000|2024-11-25 03:23:40|1766.15|1758.85|1766.15|1758.85|1766.17|1758.87|1765.8|1758.5|25
1732505030000|2024-11-25 03:23:50|1766.19|1758.89|1767.75|1760.45|1767.97|1760.67|1766.15|1758.85|25
1732505040000|2024-11-25 03:24:00|1767.2|1759.9|1767.18|1759.88|1767.99|1760.69|1767.18|1759.88|33
1732505050000|2024-11-25 03:24:10|1767|1759.7|1767.09|1759.79|1767.23|1759.93|1767|1759.7|25
1732505060000|2024-11-25 03:24:20|1767.02|1759.72|1765.13|1757.83|1767.02|1759.72|1765.05|1757.75|33
1732505070000|2024-11-25 03:24:30|1765.1|1757.8|1765.07|1757.77|1765.16|1757.86|1764.95|1757.65|26
1732505080000|2024-11-25 03:24:40|1765.16|1757.86|1764.65|1757.35|1765.22|1757.92|1764.15|1756.85|32
1732505090000|2024-11-25 03:24:50|1764.7|1757.4|1764.07|1756.77|1765.1|1757.8|1764.07|1756.77|28
1732505100000|2024-11-25 03:25:00|1764.05|1756.75|1764.01|1756.71|1764.3|1757|1763.17|1755.87|24
1732505110000|2024-11-25 03:25:10|1764.04|1756.74|1765.18|1757.88|1765.5|1758.2|1763.14|1755.84|37
1732505120000|2024-11-25 03:25:20|1765.2|1757.9|1765.92|1758.62|1766.21|1758.91|1765.2|1757.9|31
1732505130000|2024-11-25 03:25:30|1765.27|1757.97|1766.08|1758.78|1766.13|1758.83|1765.15|1757.85|32
1732505140000|2024-11-25 03:25:40|1766.04|1758.74|1766.15|1758.85|1766.55|1759.25|1766.04|1758.74|29
1732505150000|2024-11-25 03:25:50|1766.13|1758.83|1764.29|1756.99|1766.16|1758.86|1764.29|1756.99|31
1732505160000|2024-11-25 03:26:00|1764.48|1757.18|1764.22|1756.92|1765.21|1757.91|1764.15|1756.85|32
1732505170000|2024-11-25 03:26:10|1764.16|1756.86|1765.43|1758.13|1765.8|1758.5|1764.16|1756.86|34
1732505180000|2024-11-25 03:26:20|1765.45|1758.15|1764.32|1757.02|1765.56|1758.26|1764.32|1757.02|30
1732505190000|2024-11-25 03:26:30|1764.35|1757.05|1763.29|1755.99|1764.35|1757.05|1763.29|1755.99|31
1732505200000|2024-11-25 03:26:40|1763.4|1756.1|1764.21|1756.91|1764.65|1757.35|1763.15|1755.85|31
1732505210000|2024-11-25 03:26:50|1764.19|1756.89|1764.97|1757.67|1765.17|1757.87|1764.1|1756.8|35
1732505220000|2024-11-25 03:27:00|1765|1757.7|1764.49|1757.19|1765.45|1758.15|1764.37|1757.07|31
1732505230000|2024-11-25 03:27:10|1764.45|1757.15|1764.14|1756.84|1764.45|1757.15|1763.95|1756.65|30
1732505240000|2024-11-25 03:27:20|1764.16|1756.86|1764.39|1757.09|1765.1|1757.8|1763.8|1756.5|30
1732505250000|2024-11-25 03:27:30|1764.37|1757.07|1763.45|1756.15|1764.4|1757.1|1763.15|1755.85|33
1732505260000|2024-11-25 03:27:40|1763.85|1756.55|1763.14|1755.84|1764.11|1756.81|1763.14|1755.84|21
1732505270000|2024-11-25 03:27:50|1763.15|1755.85|1763.14|1755.84|1763.3|1756|1763.05|1755.75|23
1732505280000|2024-11-25 03:28:00|1763.16|1755.86|1762.09|1754.79|1763.25|1755.95|1761.85|1754.55|33
1732505290000|2024-11-25 03:28:10|1761.75|1754.45|1763.22|1755.92|1763.22|1755.92|1761.75|1754.45|31
1732505300000|2024-11-25 03:28:20|1763.15|1755.85|1763.13|1755.83|1763.2|1755.9|1762.41|1755.11|29
1732505310000|2024-11-25 03:28:30|1763.11|1755.81|1763.15|1755.85|1763.5|1756.2|1763.11|1755.81|29
1732505320000|2024-11-25 03:28:40|1763.22|1755.92|1762.58|1755.28|1763.35|1756.05|1762.48|1755.18|23
1732505330000|2024-11-25 03:28:50|1762.52|1755.22|1762.99|1755.69|1763.2|1755.9|1762.52|1755.22|25
1732505340000|2024-11-25 03:29:00|1763.06|1755.76|1761.15|1753.85|1763.15|1755.85|1761.15|1753.85|35
1732505350000|2024-11-25 03:29:10|1761.32|1754.02|1761.17|1753.87|1761.32|1754.02|1761.12|1753.82|11
1732505360000|2024-11-25 03:29:20|1761.18|1753.88|1761.25|1753.95|1761.25|1753.95|1761|1753.7|20
1732505370000|2024-11-25 03:29:30|1761.23|1753.93|1761.26|1753.96|1761.45|1754.15|1761|1753.7|32
1732505380000|2024-11-25 03:29:40|1761.24|1753.94|1761.09|1753.79|1762.45|1755.15|1761.09|1753.79|25
1732505390000|2024-11-25 03:29:50|1761.12|1753.82|1761.11|1753.81|1761.22|1753.92|1760.47|1753.17|31
1732505400000|2024-11-25 03:30:00|1761.06|1753.76|1760.21|1752.91|1761.14|1753.84|1760.15|1752.85|34
1732505410000|2024-11-25 03:30:10|1760.22|1752.92|1758.95|1751.65|1760.4|1753.1|1758.25|1750.95|31
1732505420000|2024-11-25 03:30:20|1759.07|1751.77|1757.12|1749.82|1759.07|1751.77|1757.12|1749.82|31
1732505430000|2024-11-25 03:30:30|1757.03|1749.73|1757.04|1749.74|1757.06|1749.76|1756.15|1748.85|10
1732505440000|2024-11-25 03:30:40|1757.02|1749.72|1755.16|1747.86|1757.04|1749.74|1755.1|1747.8|25
1732505450000|2024-11-25 03:30:50|1755.4|1748.1|1756.17|1748.87|1756.4|1749.1|1755.16|1747.86|31
1732505460000|2024-11-25 03:31:00|1756.2|1748.9|1755.9|1748.6|1757.4|1750.1|1755.9|1748.6|30
1732505470000|2024-11-25 03:31:10|1756.09|1748.79|1754.4|1747.1|1756.09|1748.79|1754.15|1746.85|32
1732505480000|2024-11-25 03:31:20|1754.15|1746.85|1756.15|1748.85|1756.4|1749.1|1754.15|1746.85|32
1732505490000|2024-11-25 03:31:30|1756.07|1748.77|1755.24|1747.94|1756.07|1748.77|1754.95|1747.65|35
1732505500000|2024-11-25 03:31:40|1755.28|1747.98|1755.21|1747.91|1755.4|1748.1|1754.75|1747.45|31
1732505510000|2024-11-25 03:31:50|1755.19|1747.89|1755.6|1748.3|1755.6|1748.3|1754.85|1747.55|37
1732505520000|2024-11-25 03:32:00|1755.18|1747.88|1755|1747.7|1757.25|1749.95|1755|1747.7|35
1732505530000|2024-11-25 03:32:10|1755.15|1747.85|1755.16|1747.86|1755.3|1748|1754.95|1747.65|31
1732505540000|2024-11-25 03:32:20|1755.12|1747.82|1755.85|1748.55|1756.16|1748.86|1755.1|1747.8|31
1732505550000|2024-11-25 03:32:30|1755.46|1748.16|1755.2|1747.9|1755.46|1748.16|1755|1747.7|32
1732505560000|2024-11-25 03:32:40|1755.22|1747.92|1754.75|1747.45|1756.07|1748.77|1754.75|1747.45|35
1732505570000|2024-11-25 03:32:50|1755.04|1747.74|1754.4|1747.1|1755.14|1747.84|1753.15|1745.85|31
1732505580000|2024-11-25 03:33:00|1754.26|1746.96|1755.3|1748|1755.75|1748.45|1754.2|1746.9|33
1732505590000|2024-11-25 03:33:10|1756.02|1748.72|1755.05|1747.75|1756.25|1748.95|1754.95|1747.65|27
1732505600000|2024-11-25 03:33:20|1755.07|1747.77|1753.6|1746.3|1755.14|1747.84|1753.38|1746.08|35
1732505610000|2024-11-25 03:33:30|1753.38|1746.08|1754.1|1746.8|1754.15|1746.85|1753.05|1745.75|32
1732505620000|2024-11-25 03:33:40|1754.08|1746.78|1755.83|1748.53|1756.09|1748.79|1754.04|1746.74|33
1732505630000|2024-11-25 03:33:50|1755.14|1747.84|1756.1|1748.8|1756.1|1748.8|1755.11|1747.81|31
1732505640000|2024-11-25 03:34:00|1756.13|1748.83|1757.92|1750.62|1758.15|1750.85|1756|1748.7|31
1732505650000|2024-11-25 03:34:10|1757.32|1750.02|1759.01|1751.71|1759.15|1751.85|1757.05|1749.75|38
1732505660000|2024-11-25 03:34:20|1758.98|1751.68|1759.15|1751.85|1759.96|1752.66|1758.82|1751.52|35
1732505670000|2024-11-25 03:34:30|1759.12|1751.82|1759.35|1752.05|1759.4|1752.1|1759.11|1751.81|28
1732505680000|2024-11-25 03:34:40|1759.37|1752.07|1760.09|1752.79|1760.11|1752.81|1759.22|1751.92|31
1732505690000|2024-11-25 03:34:50|1760.07|1752.77|1759.08|1751.78|1760.07|1752.77|1758.55|1751.25|37
1732505700000|2024-11-25 03:35:00|1759.22|1751.92|1762.2|1754.9|1762.2|1754.9|1759.2|1751.9|29
1732505710000|2024-11-25 03:35:10|1762.23|1754.93|1760.25|1752.95|1762.23|1754.93|1759.95|1752.65|34
1732505720000|2024-11-25 03:35:20|1760.2|1752.9|1759.55|1752.25|1761.15|1753.85|1758.42|1751.12|38
1732505730000|2024-11-25 03:35:30|1759.24|1751.94|1759.18|1751.88|1759.55|1752.25|1758.8|1751.5|34
1732505740000|2024-11-25 03:35:40|1759.15|1751.85|1760.19|1752.89|1760.19|1752.89|1758.75|1751.45|31
1732505750000|2024-11-25 03:35:50|1760.24|1752.94|1761.3|1754|1762.3|1755|1760.06|1752.76|36
1732505760000|2024-11-25 03:36:00|1761.15|1753.85|1760.55|1753.25|1761.24|1753.94|1760.22|1752.92|37
1732505770000|2024-11-25 03:36:10|1760.9|1753.6|1759.8|1752.5|1761.08|1753.78|1759.8|1752.5|34
1732505780000|2024-11-25 03:36:20|1759.85|1752.55|1759.1|1751.8|1760.1|1752.8|1758.45|1751.15|35
1732505790000|2024-11-25 03:36:30|1759.06|1751.76|1761.6|1754.3|1761.8|1754.5|1758.8|1751.5|35
1732505800000|2024-11-25 03:36:40|1761.45|1754.15|1762.3|1755|1762.3|1755|1761.17|1753.87|35
1732505810000|2024-11-25 03:36:50|1762.95|1755.65|1762.14|1754.84|1763.15|1755.85|1761.8|1754.5|32
1732505820000|2024-11-25 03:37:00|1762.11|1754.81|1761.95|1754.65|1763.01|1755.71|1761.95|1754.65|36
1732505830000|2024-11-25 03:37:10|1762.07|1754.77|1760.98|1753.68|1762.07|1754.77|1760.55|1753.25|33
1732505840000|2024-11-25 03:37:20|1760.8|1753.5|1761.58|1754.28|1761.58|1754.28|1760.25|1752.95|24
1732505850000|2024-11-25 03:37:30|1761.57|1754.27|1762.04|1754.74|1763.07|1755.77|1761.57|1754.27|27
1732505860000|2024-11-25 03:37:40|1762.05|1754.75|1762.08|1754.78|1762.1|1754.8|1761.28|1753.98|26
1732505870000|2024-11-25 03:37:50|1762|1754.7|1760.96|1753.66|1762.06|1754.76|1760.3|1753|28
1732505880000|2024-11-25 03:38:00|1760.98|1753.68|1760.08|1752.78|1761.2|1753.9|1760.08|1752.78|33
1732505890000|2024-11-25 03:38:10|1760.13|1752.83|1761.7|1754.4|1761.9|1754.6|1760.04|1752.74|33
1732505900000|2024-11-25 03:38:20|1761.22|1753.92|1762.9|1755.6|1762.9|1755.6|1761.15|1753.85|31
1732505910000|2024-11-25 03:38:30|1763.2|1755.9|1765.6|1758.3|1765.6|1758.3|1763.19|1755.89|30
1732505920000|2024-11-25 03:38:40|1766.07|1758.77|1766.4|1759.1|1767.04|1759.74|1765.75|1758.45|32
1732505930000|2024-11-25 03:38:50|1766.25|1758.95|1765.15|1757.85|1766.99|1759.69|1764.7|1757.4|31
1732505940000|2024-11-25 03:39:00|1764.92|1757.62|1764.35|1757.05|1764.92|1757.62|1763.65|1756.35|33
1732505950000|2024-11-25 03:39:10|1764.75|1757.45|1764.14|1756.84|1764.9|1757.6|1763.9|1756.6|31
1732505960000|2024-11-25 03:39:20|1763.9|1756.6|1763.85|1756.55|1764.25|1756.95|1763.21|1755.91|35
1732505970000|2024-11-25 03:39:30|1764.09|1756.79|1764.25|1756.95|1764.87|1757.57|1764.09|1756.79|31
1732505980000|2024-11-25 03:39:40|1764.2|1756.9|1764.04|1756.74|1764.7|1757.4|1763.85|1756.55|28
1732505990000|2024-11-25 03:39:50|1764.05|1756.75|1764.17|1756.87|1764.18|1756.88|1763.96|1756.66|35
1732506000000|2024-11-25 03:40:00|1764.18|1756.88|1764.27|1756.97|1764.4|1757.1|1763.6|1756.3|35
1732506010000|2024-11-25 03:40:10|1764.92|1757.62|1765.24|1757.94|1765.3|1758|1764.85|1757.55|32
1732506020000|2024-11-25 03:40:20|1765.27|1757.97|1766.16|1758.86|1767.2|1759.9|1765.14|1757.84|31
1732506030000|2024-11-25 03:40:30|1766.21|1758.91|1766.04|1758.74|1766.21|1758.91|1765.2|1757.9|31
1732506040000|2024-11-25 03:40:40|1765.94|1758.64|1764.9|1757.6|1766.01|1758.71|1764.8|1757.5|31
1732506050000|2024-11-25 03:40:50|1764.28|1756.98|1764.99|1757.69|1765.05|1757.75|1764.11|1756.81|29
1732506060000|2024-11-25 03:41:00|1764.96|1757.66|1766.1|1758.8|1766.1|1758.8|1764.08|1756.78|37
1732506070000|2024-11-25 03:41:10|1766.12|1758.82|1767.3|1760|1767.3|1760|1765.95|1758.65|21
1732506080000|2024-11-25 03:41:20|1768.03|1760.73|1766.18|1758.88|1768.03|1760.73|1766.18|1758.88|33
1732506090000|2024-11-25 03:41:30|1766.2|1758.9|1769.35|1762.05|1769.54|1762.24|1765.75|1758.45|34
1732506100000|2024-11-25 03:41:40|1769.26|1761.96|1772.4|1765.1|1772.89|1765.59|1768.55|1761.25|33
1732506110000|2024-11-25 03:41:50|1771.27|1763.97|1771.75|1764.45|1772.48|1765.18|1770|1762.7|37
1732506120000|2024-11-25 03:42:00|1771.88|1764.58|1772.05|1764.75|1772.12|1764.82|1770.75|1763.45|37
1732506130000|2024-11-25 03:42:10|1772.1|1764.8|1771.7|1764.4|1773.12|1765.82|1771.7|1764.4|32
1732506140000|2024-11-25 03:42:20|1772.08|1764.78|1772.13|1764.83|1772.25|1764.95|1771.7|1764.4|35
1732506150000|2024-11-25 03:42:30|1772.2|1764.9|1772.4|1765.1|1773.15|1765.85|1771.9|1764.6|22
1732506160000|2024-11-25 03:42:40|1773.01|1765.71|1773.18|1765.88|1774.15|1766.85|1772|1764.7|31
1732506170000|2024-11-25 03:42:50|1773.11|1765.81|1773.15|1765.85|1774|1766.7|1773.05|1765.75|23
1732506180000|2024-11-25 03:43:00|1773.17|1765.87|1773.15|1765.85|1773.24|1765.94|1773.1|1765.8|19
1732506190000|2024-11-25 03:43:10|1773.21|1765.91|1773.18|1765.88|1773.9|1766.6|1773.1|1765.8|26
1732506200000|2024-11-25 03:43:20|1773.19|1765.89|1773.97|1766.67|1774.02|1766.72|1773.09|1765.79|28
1732506210000|2024-11-25 03:43:30|1773.99|1766.69|1774.35|1767.05|1774.4|1767.1|1773.95|1766.65|23
1732506220000|2024-11-25 03:43:40|1774.27|1766.97|1776.53|1769.23|1776.53|1769.23|1774.15|1766.85|21
1732506230000|2024-11-25 03:43:50|1777.3|1770|1776.47|1769.17|1777.4|1770.1|1776.13|1768.83|34
1732506240000|2024-11-25 03:44:00|1776.98|1769.68|1777.26|1769.96|1777.3|1770|1776.98|1769.68|23
1732506250000|2024-11-25 03:44:10|1777.27|1769.97|1777.55|1770.25|1778.15|1770.85|1777.15|1769.85|24
1732506260000|2024-11-25 03:44:20|1777.8|1770.5|1776.16|1768.86|1778.1|1770.8|1776.05|1768.75|26
1732506270000|2024-11-25 03:44:30|1776.18|1768.88|1776.23|1768.93|1776.55|1769.25|1776.15|1768.85|31
1732506280000|2024-11-25 03:44:40|1776.3|1769|1778.2|1770.9|1778.2|1770.9|1776.3|1769|26
1732506290000|2024-11-25 03:44:50|1778.4|1771.1|1777.85|1770.55|1779.13|1771.83|1777.75|1770.45|33
1732506300000|2024-11-25 03:45:00|1778.05|1770.75|1778.4|1771.1|1779.13|1771.83|1778.05|1770.75|31
1732506310000|2024-11-25 03:45:10|1778.37|1771.07|1779.25|1771.95|1779.3|1772|1778.37|1771.07|34
1732506320000|2024-11-25 03:45:20|1779.05|1771.75|1779.85|1772.55|1779.85|1772.55|1778.7|1771.4|23
1732506330000|2024-11-25 03:45:30|1780.09|1772.79|1779.16|1771.86|1780.1|1772.8|1778.75|1771.45|32
1732506340000|2024-11-25 03:45:40|1779.18|1771.88|1779.55|1772.25|1779.55|1772.25|1778.2|1770.9|28
1732506350000|2024-11-25 03:45:50|1779.19|1771.89|1778.98|1771.68|1779.98|1772.68|1778.98|1771.68|30
1732506360000|2024-11-25 03:46:00|1778.37|1771.07|1780.02|1772.72|1780.02|1772.72|1778|1770.7|32
1732506370000|2024-11-25 03:46:10|1780.01|1772.71|1779.7|1772.4|1780.1|1772.8|1779.15|1771.85|23
1732506380000|2024-11-25 03:46:20|1780.06|1772.76|1780.16|1772.86|1780.22|1772.92|1779.05|1771.75|22
1732506390000|2024-11-25 03:46:30|1780.22|1772.92|1780.1|1772.8|1780.22|1772.92|1780.1|1772.8|14
1732506400000|2024-11-25 03:46:40|1780.04|1772.74|1779.11|1771.81|1780.12|1772.82|1778.85|1771.55|37
1732506410000|2024-11-25 03:46:50|1779.15|1771.85|1779.11|1771.81|1779.23|1771.93|1779.05|1771.75|26
1732506420000|2024-11-25 03:47:00|1779.12|1771.82|1779.22|1771.92|1779.32|1772.02|1779.1|1771.8|26
1732506430000|2024-11-25 03:47:10|1779.24|1771.94|1780.01|1772.71|1780.17|1772.87|1779.22|1771.92|35
1732506440000|2024-11-25 03:47:20|1779.5|1772.2|1780.8|1773.5|1781.15|1773.85|1779.5|1772.2|31
1732506450000|2024-11-25 03:47:30|1781.08|1773.78|1781.15|1773.85|1781.2|1773.9|1780.65|1773.35|29
1732506460000|2024-11-25 03:47:40|1781.18|1773.88|1781.45|1774.15|1781.45|1774.15|1780.8|1773.5|30
1732506470000|2024-11-25 03:47:50|1781.27|1773.97|1781.2|1773.9|1781.5|1774.2|1781.05|1773.75|28
1732506480000|2024-11-25 03:48:00|1781.13|1773.83|1782.1|1774.8|1782.3|1775|1780.95|1773.65|33
1732506490000|2024-11-25 03:48:10|1782.18|1774.88|1780.4|1773.1|1782.18|1774.88|1780.29|1772.99|31
1732506500000|2024-11-25 03:48:20|1780.24|1772.94|1783.95|1776.65|1784.4|1777.1|1780.15|1772.85|35
1732506510000|2024-11-25 03:48:30|1783.58|1776.28|1784.15|1776.85|1784.5|1777.2|1783.55|1776.25|34
1732506520000|2024-11-25 03:48:40|1784.13|1776.83|1784.13|1776.83|1785.04|1777.74|1783.7|1776.4|25
1732506530000|2024-11-25 03:48:50|1784.15|1776.85|1784.45|1777.15|1785.09|1777.79|1784.01|1776.71|28
1732506540000|2024-11-25 03:49:00|1784.99|1777.69|1785.02|1777.72|1785.15|1777.85|1784.21|1776.91|26
1732506550000|2024-11-25 03:49:10|1785.1|1777.8|1784.31|1777.01|1785.12|1777.82|1784.25|1776.95|27
1732506560000|2024-11-25 03:49:20|1784.26|1776.96|1784.31|1777.01|1785.15|1777.85|1784.22|1776.92|23
1732506570000|2024-11-25 03:49:30|1784.28|1776.98|1785.23|1777.93|1785.3|1778|1784.22|1776.92|25
1732506580000|2024-11-25 03:49:40|1785.21|1777.91|1784.11|1776.81|1785.26|1777.96|1784.05|1776.75|27
1732506590000|2024-11-25 03:49:50|1784.05|1776.75|1783.3|1776|1784.05|1776.75|1783.3|1776|34
1732506600000|2024-11-25 03:50:00|1783.42|1776.12|1783.3|1776|1784.06|1776.76|1782.67|1775.37|31
1732506610000|2024-11-25 03:50:10|1783.35|1776.05|1785.04|1777.74|1785.12|1777.82|1783.3|1776|31
1732506620000|2024-11-25 03:50:20|1785.08|1777.78|1786.35|1779.05|1786.35|1779.05|1784.34|1777.04|30
1732506630000|2024-11-25 03:50:30|1786.19|1778.89|1787.17|1779.87|1787.2|1779.9|1786.17|1778.87|33
1732506640000|2024-11-25 03:50:40|1786.99|1779.69|1787.4|1780.1|1787.97|1780.67|1786.95|1779.65|22
1732506650000|2024-11-25 03:50:50|1787.35|1780.05|1787.37|1780.07|1787.97|1780.67|1786.8|1779.5|26
1732506660000|2024-11-25 03:51:00|1787.36|1780.06|1787.39|1780.09|1788.55|1781.25|1787.22|1779.92|30
1732506670000|2024-11-25 03:51:10|1787.4|1780.1|1786.24|1778.94|1787.4|1780.1|1786.13|1778.83|26
1732506680000|2024-11-25 03:51:20|1786.21|1778.91|1787.03|1779.73|1787.03|1779.73|1785.9|1778.6|34
1732506690000|2024-11-25 03:51:30|1787.02|1779.72|1787.4|1780.1|1787.45|1780.15|1786.15|1778.85|24
1732506700000|2024-11-25 03:51:40|1787.24|1779.94|1787.15|1779.85|1787.25|1779.95|1786.9|1779.6|32
1732506710000|2024-11-25 03:51:50|1787.07|1779.77|1785.85|1778.55|1787.07|1779.77|1785.7|1778.4|23
1732506720000|2024-11-25 03:52:00|1786.12|1778.82|1788.14|1780.84|1788.16|1780.86|1786.05|1778.75|33
1732506730000|2024-11-25 03:52:10|1788.16|1780.86|1788.18|1780.88|1788.55|1781.25|1788|1780.7|32
1732506740000|2024-11-25 03:52:20|1788.1|1780.8|1788.3|1781|1788.3|1781|1787.13|1779.83|29
1732506750000|2024-11-25 03:52:30|1788.15|1780.85|1788.12|1780.82|1788.2|1780.9|1787.4|1780.1|34
1732506760000|2024-11-25 03:52:40|1788.18|1780.88|1786.25|1778.95|1788.18|1780.88|1785.9|1778.6|28
1732506770000|2024-11-25 03:52:50|1786.05|1778.75|1786.12|1778.82|1786.26|1778.96|1785.44|1778.14|29
1732506780000|2024-11-25 03:53:00|1786.17|1778.87|1786.6|1779.3|1787.23|1779.93|1784.85|1777.55|31
1732506790000|2024-11-25 03:53:10|1786.88|1779.58|1787.1|1779.8|1787.13|1779.83|1785.9|1778.6|30
1732506800000|2024-11-25 03:53:20|1787.13|1779.83|1786.9|1779.6|1788.04|1780.74|1786.34|1779.04|32
1732506810000|2024-11-25 03:53:30|1787.05|1779.75|1787.07|1779.77|1788.01|1780.71|1786.85|1779.55|23
1732506820000|2024-11-25 03:53:40|1787.15|1779.85|1786.99|1779.69|1788.1|1780.8|1786.7|1779.4|23
1732506830000|2024-11-25 03:53:50|1787.15|1779.85|1787.18|1779.88|1787.18|1779.88|1786.99|1779.69|12
1732506840000|2024-11-25 03:54:00|1787.12|1779.82|1788.04|1780.74|1788.04|1780.74|1787.11|1779.81|13
1732506850000|2024-11-25 03:54:10|1787.94|1780.64|1788.3|1781|1788.5|1781.2|1787.94|1780.64|27
1732506860000|2024-11-25 03:54:20|1788.12|1780.82|1787.24|1779.94|1788.25|1780.95|1787.16|1779.86|22
1732506870000|2024-11-25 03:54:30|1787.35|1780.05|1786.37|1779.07|1787.35|1780.05|1786.37|1779.07|14
1732506880000|2024-11-25 03:54:40|1786.33|1779.03|1786.05|1778.75|1786.35|1779.05|1786.01|1778.71|22
1732506890000|2024-11-25 03:54:50|1785.92|1778.62|1786.16|1778.86|1786.45|1779.15|1785.9|1778.6|20
1732506900000|2024-11-25 03:55:00|1786.13|1778.83|1785.84|1778.54|1786.2|1778.9|1785.65|1778.35|24
1732506910000|2024-11-25 03:55:10|1786.15|1778.85|1786.2|1778.9|1786.65|1779.35|1785.8|1778.5|27
1732506920000|2024-11-25 03:55:20|1786.15|1778.85|1785.1|1777.8|1786.18|1778.88|1784.7|1777.4|28
1732506930000|2024-11-25 03:55:30|1785.07|1777.77|1785.95|1778.65|1786.02|1778.72|1784.75|1777.45|30
1732506940000|2024-11-25 03:55:40|1785.98|1778.68|1786.4|1779.1|1787.13|1779.83|1785.9|1778.6|35
1732506950000|2024-11-25 03:55:50|1786.35|1779.05|1786.12|1778.82|1786.45|1779.15|1785.75|1778.45|25
1732506960000|2024-11-25 03:56:00|1786.07|1778.77|1784.25|1776.95|1786.07|1778.77|1784.15|1776.85|21
1732506970000|2024-11-25 03:56:10|1784.32|1777.02|1785.01|1777.71|1786.04|1778.74|1784.1|1776.8|32
1732506980000|2024-11-25 03:56:20|1784.92|1777.62|1785.3|1778|1786.13|1778.83|1784.5|1777.2|29
1732506990000|2024-11-25 03:56:30|1785.45|1778.15|1785.08|1777.78|1785.45|1778.15|1784.32|1777.02|31
1732507000000|2024-11-25 03:56:40|1785.04|1777.74|1786.1|1778.8|1786.25|1778.95|1785|1777.7|33
1732507010000|2024-11-25 03:56:50|1786.07|1778.77|1784.15|1776.85|1786.07|1778.77|1783.8|1776.5|30
1732507020000|2024-11-25 03:57:00|1784.06|1776.76|1782.75|1775.45|1784.06|1776.76|1782.63|1775.33|25
1732507030000|2024-11-25 03:57:10|1782|1774.7|1782.06|1774.76|1782.2|1774.9|1781.21|1773.91|33
1732507040000|2024-11-25 03:57:20|1782.13|1774.83|1782.15|1774.85|1782.35|1775.05|1781.45|1774.15|10
1732507050000|2024-11-25 03:57:30|1781.4|1774.1|1783.15|1775.85|1783.15|1775.85|1781.4|1774.1|15
1732507060000|2024-11-25 03:57:40|1783.25|1775.95|1782.45|1775.15|1783.25|1775.95|1782.4|1775.1|4
1732507070000|2024-11-25 03:57:50|1782.4|1775.1|1783.05|1775.75|1783.05|1775.75|1781.35|1774.05|8
1732507080000|2024-11-25 03:58:00|1782.55|1775.25|1782.65|1775.35|1783.15|1775.85|1782.35|1775.05|5
1732507090000|2024-11-25 03:58:10|1782.4|1775.1|1783.15|1775.85|1783.15|1775.85|1782.35|1775.05|3
1732507100000|2024-11-25 03:58:20|1783.25|1775.95|1785.15|1777.85|1785.15|1777.85|1783.25|1775.95|8
1732507110000|2024-11-25 03:58:30|1785.3|1778|1785.3|1778|1785.35|1778.05|1785.3|1778|3
1732507120000|2024-11-25 03:58:40|1785.15|1777.85|1783.15|1775.85|1785.15|1777.85|1783.15|1775.85|5
1732507140000|2024-11-25 03:59:00|1783.25|1775.95|1783.35|1776.05|1783.45|1776.15|1783.25|1775.95|8
1732507150000|2024-11-25 03:59:10|1783.4|1776.1|1782.15|1774.85|1783.4|1776.1|1781.4|1774.1|10
1732507160000|2024-11-25 03:59:20|1782.35|1775.05|1784.15|1776.85|1784.15|1776.85|1782.3|1775|14
1732507170000|2024-11-25 03:59:30|1783.35|1776.05|1783.85|1776.55|1784.15|1776.85|1783.35|1776.05|11
1732507180000|2024-11-25 03:59:40|1783.35|1776.05|1783.35|1776.05|1784.15|1776.85|1783.35|1776.05|9
1732507190000|2024-11-25 03:59:50|1783.4|1776.1|1783.35|1776.05|1784.15|1776.85|1783.35|1776.05|12
1732507200000|2024-11-25 04:00:00|1783.4|1776.1|1784.15|1776.85|1784.15|1776.85|1783.35|1776.05|5
1732507210000|2024-11-25 04:00:10|1783.15|1775.85|1785.35|1778.05|1785.35|1778.05|1782.15|1774.85|24
1732507220000|2024-11-25 04:00:20|1785.25|1777.95|1785.4|1778.1|1787.4|1780.1|1785.25|1777.95|18
1732507230000|2024-11-25 04:00:30|1785.65|1778.35|1785.5|1778.2|1786.45|1779.15|1785.5|1778.2|7
1732507240000|2024-11-25 04:00:40|1785.15|1777.85|1786.15|1778.85|1786.25|1778.95|1785.15|1777.85|13
1732507250000|2024-11-25 04:00:50|1785.4|1778.1|1786.15|1778.85|1786.15|1778.85|1785.35|1778.05|11
1732507260000|2024-11-25 04:01:00|1786.3|1779|1785.35|1778.05|1786.35|1779.05|1785.35|1778.05|13
1732507270000|2024-11-25 04:01:10|1785.3|1778|1786.15|1778.85|1786.4|1779.1|1785.3|1778|13
1732507280000|2024-11-25 04:01:20|1785.65|1778.35|1786.95|1779.65|1786.95|1779.65|1785.15|1777.85|10
1732507290000|2024-11-25 04:01:30|1787.05|1779.75|1787.35|1780.05|1787.45|1780.15|1787.05|1779.75|9
1732507300000|2024-11-25 04:01:40|1787.25|1779.95|1788.15|1780.85|1788.15|1780.85|1787.25|1779.95|13
1732507310000|2024-11-25 04:01:50|1788.35|1781.05|1787.75|1780.45|1788.55|1781.25|1787.25|1779.95|15
1732507320000|2024-11-25 04:02:00|1788.1|1780.8|1788.25|1780.95|1788.65|1781.35|1788.1|1780.8|21
1732507330000|2024-11-25 04:02:10|1788.3|1781|1789.45|1782.15|1789.45|1782.15|1788.3|1781|16
1732507340000|2024-11-25 04:02:20|1789.5|1782.2|1789.4|1782.1|1790.15|1782.85|1789.25|1781.95|27
1732507350000|2024-11-25 04:02:30|1789.3|1782|1790.25|1782.95|1790.3|1783|1789.3|1782|11
1732507360000|2024-11-25 04:02:40|1790.3|1783|1790.6|1783.3|1790.75|1783.45|1790.25|1782.95|18
1732507370000|2024-11-25 04:02:50|1790.85|1783.55|1791.75|1784.45|1792.25|1784.95|1790.6|1783.3|25
1732507380000|2024-11-25 04:03:00|1792.05|1784.75|1792.35|1785.05|1792.4|1785.1|1790.35|1783.05|26
1732507390000|2024-11-25 04:03:10|1791.35|1784.05|1790.15|1782.85|1791.35|1784.05|1790.15|1782.85|16
1732507400000|2024-11-25 04:03:20|1789.4|1782.1|1789.15|1781.85|1789.8|1782.5|1788.65|1781.35|21
1732507410000|2024-11-25 04:03:30|1789.25|1781.95|1788.05|1780.75|1789.25|1781.95|1787.5|1780.2|11
1732507420000|2024-11-25 04:03:40|1787.5|1780.2|1787.5|1780.2|1787.5|1780.2|1787.5|1780.2|1
1732507430000|2024-11-25 04:03:50|1787.55|1780.25|1787.95|1780.65|1787.95|1780.65|1786.5|1779.2|24
1732507440000|2024-11-25 04:04:00|1788.3|1781|1788.25|1780.95|1789.8|1782.5|1788.25|1780.95|27
1732507450000|2024-11-25 04:04:10|1788.5|1781.2|1789.85|1782.55|1791.4|1784.1|1788.5|1781.2|23
1732507460000|2024-11-25 04:04:20|1790.1|1782.8|1789.5|1782.2|1790.45|1783.15|1789.5|1782.2|25
1732507470000|2024-11-25 04:04:30|1789.55|1782.25|1789.5|1782.2|1789.55|1782.25|1788.55|1781.25|24
1732507480000|2024-11-25 04:04:40|1789.45|1782.15|1789.45|1782.15|1789.7|1782.4|1788.65|1781.35|25
1732507490000|2024-11-25 04:04:50|1789.5|1782.2|1790.3|1783|1790.5|1783.2|1789.3|1782|22
1732507500000|2024-11-25 04:05:00|1790.05|1782.75|1789.4|1782.1|1790.05|1782.75|1789.15|1781.85|18
1732507510000|2024-11-25 04:05:10|1789.45|1782.15|1791.3|1784|1791.3|1784|1789.25|1781.95|23
1732507520000|2024-11-25 04:05:20|1791.35|1784.05|1792.5|1785.2|1793.25|1785.95|1791.35|1784.05|23
1732507530000|2024-11-25 04:05:30|1792.55|1785.25|1793.3|1786|1793.3|1786|1791.45|1784.15|24
1732507540000|2024-11-25 04:05:40|1793.27|1785.97|1793.2|1785.9|1793.47|1786.17|1793.05|1785.75|26
1732507550000|2024-11-25 04:05:50|1793.17|1785.87|1791.5|1784.2|1793.23|1785.93|1791.15|1783.85|33
1732507560000|2024-11-25 04:06:00|1791.33|1784.03|1792.02|1784.72|1792.29|1784.99|1791.3|1784|31
1732507570000|2024-11-25 04:06:10|1791.9|1784.6|1792.8|1785.5|1792.8|1785.5|1791.15|1783.85|34
1732507580000|2024-11-25 04:06:20|1792.45|1785.15|1793.27|1785.97|1793.8|1786.5|1792.45|1785.15|29
1732507590000|2024-11-25 04:06:30|1793.24|1785.94|1792.7|1785.4|1793.77|1786.47|1792.5|1785.2|36
1732507600000|2024-11-25 04:06:40|1792.43|1785.13|1792.27|1784.97|1793.17|1785.87|1791.8|1784.5|36
1732507610000|2024-11-25 04:06:50|1792.23|1784.93|1792.6|1785.3|1793.12|1785.82|1792.15|1784.85|35
1732507620000|2024-11-25 04:07:00|1792.22|1784.92|1792.9|1785.6|1793.35|1786.05|1791.43|1784.13|36
1732507630000|2024-11-25 04:07:10|1792.85|1785.55|1793.55|1786.25|1793.55|1786.25|1792.2|1784.9|34
1732507640000|2024-11-25 04:07:20|1794.15|1786.85|1793.95|1786.65|1794.15|1786.85|1793.04|1785.74|33
1732507650000|2024-11-25 04:07:30|1793.85|1786.55|1794.5|1787.2|1794.5|1787.2|1793|1785.7|28
1732507660000|2024-11-25 04:07:40|1794.32|1787.02|1796.13|1788.83|1796.15|1788.85|1794.15|1786.85|26
1732507670000|2024-11-25 04:07:50|1796.19|1788.89|1796.14|1788.84|1796.3|1789|1795.95|1788.65|30
1732507680000|2024-11-25 04:08:00|1796.21|1788.91|1796.19|1788.89|1797.11|1789.81|1796|1788.7|25
1732507690000|2024-11-25 04:08:10|1796.1|1788.8|1795.05|1787.75|1797.15|1789.85|1794.85|1787.55|26
1732507700000|2024-11-25 04:08:20|1795.19|1787.89|1795.28|1787.98|1796.15|1788.85|1794.7|1787.4|34
1732507710000|2024-11-25 04:08:30|1795.26|1787.96|1796.05|1788.75|1796.5|1789.2|1795.11|1787.81|34
1732507720000|2024-11-25 04:08:40|1796.35|1789.05|1796.22|1788.92|1797.15|1789.85|1796.15|1788.85|24
1732507730000|2024-11-25 04:08:50|1796.23|1788.93|1795.19|1787.89|1796.36|1789.06|1794.8|1787.5|33
1732507740000|2024-11-25 04:09:00|1795.21|1787.91|1797.08|1789.78|1797.08|1789.78|1795.17|1787.87|23
1732507750000|2024-11-25 04:09:10|1797.14|1789.84|1797.2|1789.9|1797.3|1790|1796.95|1789.65|19
1732507760000|2024-11-25 04:09:20|1797.11|1789.81|1801.7|1794.4|1801.96|1794.66|1797.11|1789.81|31
1732507770000|2024-11-25 04:09:30|1801.15|1793.85|1805.95|1798.65|1806.25|1798.95|1801.15|1793.85|39
1732507780000|2024-11-25 04:09:40|1805.8|1798.5|1805.15|1797.85|1805.95|1798.65|1804.57|1797.27|37
1732507790000|2024-11-25 04:09:50|1805.18|1797.88|1805.07|1797.77|1806.3|1799|1805.04|1797.74|23
1732507800000|2024-11-25 04:10:00|1805.09|1797.79|1814.9|1807.6|1815.45|1808.15|1804.9|1797.6|32
1732507810000|2024-11-25 04:10:10|1814.85|1807.55|1815.45|1808.15|1816.05|1808.75|1813.28|1805.98|37
1732507820000|2024-11-25 04:10:20|1815.4|1808.1|1814.1|1806.8|1816.15|1808.85|1813.21|1805.91|37
1732507830000|2024-11-25 04:10:30|1814.24|1806.94|1817.1|1809.8|1817.19|1809.89|1814.24|1806.94|28
1732507840000|2024-11-25 04:10:40|1817.15|1809.85|1816.6|1809.3|1817.15|1809.85|1815.1|1807.8|34
1732507850000|2024-11-25 04:10:50|1816.55|1809.25|1816.65|1809.35|1817.5|1810.2|1816.15|1808.85|30
1732507860000|2024-11-25 04:11:00|1816.55|1809.25|1817.36|1810.06|1817.9|1810.6|1816|1808.7|26
1732507870000|2024-11-25 04:11:10|1817.33|1810.03|1814.88|1807.58|1818.15|1810.85|1814.25|1806.95|36
1732507880000|2024-11-25 04:11:20|1814.78|1807.48|1817|1809.7|1817.18|1809.88|1814.45|1807.15|34
1732507890000|2024-11-25 04:11:30|1817.05|1809.75|1816.06|1808.76|1817.11|1809.81|1815.6|1808.3|25
1732507900000|2024-11-25 04:11:40|1816.46|1809.16|1815.9|1808.6|1817.15|1809.85|1815.9|1808.6|16
1732507910000|2024-11-25 04:11:50|1816.13|1808.83|1815.95|1808.65|1817.04|1809.74|1815.9|1808.6|24
1732507920000|2024-11-25 04:12:00|1815.3|1808|1817.06|1809.76|1817.06|1809.76|1815.27|1807.97|26
1732507930000|2024-11-25 04:12:10|1816.7|1809.4|1817|1809.7|1817.5|1810.2|1816.7|1809.4|15
1732507940000|2024-11-25 04:12:20|1817.14|1809.84|1818.15|1810.85|1818.21|1810.91|1817.14|1809.84|19
1732507950000|2024-11-25 04:12:30|1818.18|1810.88|1819.13|1811.83|1819.35|1812.05|1817.34|1810.04|27
1732507960000|2024-11-25 04:12:40|1819.15|1811.85|1819.13|1811.83|1819.15|1811.85|1817.15|1809.85|25
1732507970000|2024-11-25 04:12:50|1819.06|1811.76|1817.34|1810.04|1819.13|1811.83|1817.12|1809.82|35
1732507980000|2024-11-25 04:13:00|1817.32|1810.02|1816.47|1809.17|1818.4|1811.1|1816.37|1809.07|36
1732507990000|2024-11-25 04:13:10|1816.43|1809.13|1819.6|1812.3|1819.6|1812.3|1816.35|1809.05|38
1732508000000|2024-11-25 04:13:20|1819.55|1812.25|1819.95|1812.65|1820.25|1812.95|1819.26|1811.96|33
1732508010000|2024-11-25 04:13:30|1820.1|1812.8|1819.29|1811.99|1820.15|1812.85|1819.18|1811.88|31
1732508020000|2024-11-25 04:13:40|1819.26|1811.96|1821.55|1814.25|1821.6|1814.3|1819.26|1811.96|32
1732508030000|2024-11-25 04:13:50|1821.45|1814.15|1823.6|1816.3|1823.6|1816.3|1821.19|1813.89|36
1732508040000|2024-11-25 04:14:00|1823.4|1816.1|1823.1|1815.8|1823.4|1816.1|1822.3|1815|36
1732508050000|2024-11-25 04:14:10|1823.15|1815.85|1821.2|1813.9|1823.5|1816.2|1821.2|1813.9|36
1732508060000|2024-11-25 04:14:20|1821.29|1813.99|1823.5|1816.2|1823.6|1816.3|1821.15|1813.85|29
1732508070000|2024-11-25 04:14:30|1823.65|1816.35|1823.35|1816.05|1823.7|1816.4|1822.68|1815.38|31
1732508080000|2024-11-25 04:14:40|1823.26|1815.96|1825.2|1817.9|1825.55|1818.25|1823.2|1815.9|35
1732508090000|2024-11-25 04:14:50|1825|1817.7|1823.26|1815.96|1825.26|1817.96|1823.2|1815.9|37
1732508100000|2024-11-25 04:15:00|1823.18|1815.88|1828.33|1821.03|1828.33|1821.03|1823.18|1815.88|36
1732508110000|2024-11-25 04:15:10|1828.15|1820.85|1827.84|1820.54|1828.85|1821.55|1826.83|1819.53|35
1732508120000|2024-11-25 04:15:20|1827.83|1820.53|1830.18|1822.88|1831.15|1823.85|1827.41|1820.11|35
1732508130000|2024-11-25 04:15:30|1830.23|1822.93|1832.3|1825|1832.3|1825|1830.23|1822.93|34
1732508140000|2024-11-25 04:15:40|1832.25|1824.95|1828.21|1820.91|1832.25|1824.95|1827.9|1820.6|38
1732508150000|2024-11-25 04:15:50|1828.27|1820.97|1831.11|1823.81|1831.11|1823.81|1828.27|1820.97|32
1732508160000|2024-11-25 04:16:00|1831.15|1823.85|1830|1822.7|1831.15|1823.85|1828.33|1821.03|28
1732508170000|2024-11-25 04:16:10|1830.1|1822.8|1831|1823.7|1832|1824.7|1829.05|1821.75|36
1732508180000|2024-11-25 04:16:20|1830.85|1823.55|1832.05|1824.75|1832.11|1824.81|1830.1|1822.8|35
1732508190000|2024-11-25 04:16:30|1832.25|1824.95|1836.35|1829.05|1837.35|1830.05|1831.8|1824.5|37
1732508200000|2024-11-25 04:16:40|1835.72|1828.42|1840.31|1833.01|1840.7|1833.4|1835.72|1828.42|39
1732508210000|2024-11-25 04:16:50|1840.65|1833.35|1838.6|1831.3|1841.4|1834.1|1838.4|1831.1|32
1732508220000|2024-11-25 04:17:00|1838.9|1831.6|1836.95|1829.65|1840.35|1833.05|1836.75|1829.45|38
1732508230000|2024-11-25 04:17:10|1836.3|1829|1835.05|1827.75|1836.3|1829|1834.15|1826.85|38
1732508240000|2024-11-25 04:17:20|1835.3|1828|1836.18|1828.88|1839.5|1832.2|1835.3|1828|37
1732508250000|2024-11-25 04:17:30|1836.24|1828.94|1839.05|1831.75|1841.45|1834.15|1836.15|1828.85|36
1732508260000|2024-11-25 04:17:40|1839|1831.7|1835.33|1828.03|1839.35|1832.05|1835.33|1828.03|34
1732508270000|2024-11-25 04:17:50|1835.45|1828.15|1834.4|1827.1|1835.45|1828.15|1832.15|1824.85|37
1732508280000|2024-11-25 04:18:00|1833.85|1826.55|1830.19|1822.89|1833.85|1826.55|1828.35|1821.05|40
1732508290000|2024-11-25 04:18:10|1831.05|1823.75|1833.76|1826.46|1834.5|1827.2|1829.45|1822.15|37
1732508300000|2024-11-25 04:18:20|1834.2|1826.9|1830.46|1823.16|1834.35|1827.05|1830.32|1823.02|37
1732508310000|2024-11-25 04:18:30|1830.53|1823.23|1836|1828.7|1836|1828.7|1830.53|1823.23|37
1732508320000|2024-11-25 04:18:40|1836.15|1828.85|1832.4|1825.1|1837.15|1829.85|1831.26|1823.96|33
1732508330000|2024-11-25 04:18:50|1832.3|1825|1831.4|1824.1|1832.3|1825|1830.26|1822.96|36
1732508340000|2024-11-25 04:19:00|1832.2|1824.9|1827.75|1820.45|1832.2|1824.9|1827.23|1819.93|37
1732508350000|2024-11-25 04:19:10|1827.6|1820.3|1829.28|1821.98|1829.28|1821.98|1825.55|1818.25|35
1732508360000|2024-11-25 04:19:20|1829.25|1821.95|1829.1|1821.8|1829.35|1822.05|1826.53|1819.23|38
1732508370000|2024-11-25 04:19:30|1829.2|1821.9|1825.8|1818.5|1829.2|1821.9|1825.24|1817.94|38
1732508380000|2024-11-25 04:19:40|1825.65|1818.35|1825.34|1818.04|1827.6|1820.3|1825.33|1818.03|32
1732508390000|2024-11-25 04:19:50|1825.45|1818.15|1826.05|1818.75|1826.7|1819.4|1824.32|1817.02|26
1732508400000|2024-11-25 04:20:00|1826.15|1818.85|1827.65|1820.35|1828.55|1821.25|1826.15|1818.85|38
1732508410000|2024-11-25 04:20:10|1827.34|1820.04|1830.5|1823.2|1830.5|1823.2|1827.27|1819.97|36
1732508420000|2024-11-25 04:20:20|1831|1823.7|1832.75|1825.45|1832.75|1825.45|1830.37|1823.07|37
1732508430000|2024-11-25 04:20:30|1832.9|1825.6|1830.45|1823.15|1832.9|1825.6|1829.13|1821.83|35
1732508440000|2024-11-25 04:20:40|1830.6|1823.3|1830.15|1822.85|1830.6|1823.3|1828.66|1821.36|38
1732508450000|2024-11-25 04:20:50|1829.47|1822.17|1830.5|1823.2|1831.15|1823.85|1829.35|1822.05|32
1732508460000|2024-11-25 04:21:00|1831.05|1823.75|1828.9|1821.6|1831.15|1823.85|1828.35|1821.05|37
1732508470000|2024-11-25 04:21:10|1829.3|1822|1832.29|1824.99|1833.3|1826|1829.29|1821.99|35
1732508480000|2024-11-25 04:21:20|1832.35|1825.05|1828.7|1821.4|1832.55|1825.25|1828.7|1821.4|38
1732508490000|2024-11-25 04:21:30|1828.75|1821.45|1824.74|1817.44|1829.6|1822.3|1824.74|1817.44|37
1732508500000|2024-11-25 04:21:40|1824.87|1817.57|1825.26|1817.96|1827.15|1819.85|1824.72|1817.42|38
1732508510000|2024-11-25 04:21:50|1825.6|1818.3|1827.8|1820.5|1827.8|1820.5|1824.35|1817.05|39
1732508520000|2024-11-25 04:22:00|1827.55|1820.25|1829.33|1822.03|1829.7|1822.4|1827.55|1820.25|35
1732508530000|2024-11-25 04:22:10|1829.29|1821.99|1830.4|1823.1|1831.1|1823.8|1828.8|1821.5|34
1732508540000|2024-11-25 04:22:20|1831.05|1823.75|1829.33|1822.03|1832.55|1825.25|1829.25|1821.95|39
1732508550000|2024-11-25 04:22:30|1828.95|1821.65|1829.4|1822.1|1829.4|1822.1|1826.54|1819.24|36
1732508560000|2024-11-25 04:22:40|1829.6|1822.3|1831.37|1824.07|1832.3|1825|1829.5|1822.2|37
1732508570000|2024-11-25 04:22:50|1831.75|1824.45|1831.35|1824.05|1832.25|1824.95|1831.05|1823.75|37
1732508580000|2024-11-25 04:23:00|1831.65|1824.35|1827.7|1820.4|1831.65|1824.35|1827.7|1820.4|36
1732508590000|2024-11-25 04:23:10|1827.6|1820.3|1828.4|1821.1|1828.4|1821.1|1825.25|1817.95|37
1732508600000|2024-11-25 04:23:20|1828.9|1821.6|1835.05|1827.75|1835.95|1828.65|1828.26|1820.96|36
1732508610000|2024-11-25 04:23:30|1834.75|1827.45|1834.34|1827.04|1834.8|1827.5|1834.09|1826.79|37
1732508620000|2024-11-25 04:23:40|1834.4|1827.1|1834.15|1826.85|1836|1828.7|1834.15|1826.85|36
1732508630000|2024-11-25 04:23:50|1833.85|1826.55|1832.36|1825.06|1834.3|1827|1832.34|1825.04|32
1732508640000|2024-11-25 04:24:00|1832.3|1825|1832.95|1825.65|1833.35|1826.05|1831.75|1824.45|34
1732508650000|2024-11-25 04:24:10|1833.6|1826.3|1833.41|1826.11|1834.21|1826.91|1833.05|1825.75|34
1732508660000|2024-11-25 04:24:20|1833.15|1825.85|1829.17|1821.87|1833.85|1826.55|1828.95|1821.65|37
1732508670000|2024-11-25 04:24:30|1829.23|1821.93|1829.3|1822|1829.7|1822.4|1828.62|1821.32|36
1732508680000|2024-11-25 04:24:40|1829.6|1822.3|1832.35|1825.05|1832.6|1825.3|1829.41|1822.11|34
1732508690000|2024-11-25 04:24:50|1832.32|1825.02|1832.55|1825.25|1833.5|1826.2|1832.05|1824.75|34
1732508700000|2024-11-25 04:25:00|1832.5|1825.2|1836.05|1828.75|1836.5|1829.2|1832.5|1825.2|38
1732508710000|2024-11-25 04:25:10|1836.1|1828.8|1836.78|1829.48|1838.2|1830.9|1835.25|1827.95|38
1732508720000|2024-11-25 04:25:20|1836.75|1829.45|1835.47|1828.17|1837.1|1829.8|1835.05|1827.75|36
1732508730000|2024-11-25 04:25:30|1835.41|1828.11|1833.11|1825.81|1836.6|1829.3|1833.05|1825.75|38
1732508740000|2024-11-25 04:25:40|1833.26|1825.96|1833.83|1826.53|1834.45|1827.15|1832.95|1825.65|38
1732508750000|2024-11-25 04:25:50|1833.77|1826.47|1834.06|1826.76|1834.7|1827.4|1832.48|1825.18|36
1732508760000|2024-11-25 04:26:00|1834|1826.7|1832.7|1825.4|1834.75|1827.45|1832.4|1825.1|38
1732508770000|2024-11-25 04:26:10|1833.2|1825.9|1834.35|1827.05|1834.8|1827.5|1833.15|1825.85|38
1732508780000|2024-11-25 04:26:20|1834.31|1827.01|1838.05|1830.75|1838.4|1831.1|1834.3|1827|34
1732508790000|2024-11-25 04:26:30|1838.2|1830.9|1838.15|1830.85|1839.11|1831.81|1838.15|1830.85|32
1732508800000|2024-11-25 04:26:40|1838.1|1830.8|1837.18|1829.88|1838.32|1831.02|1837.14|1829.84|21
1732508810000|2024-11-25 04:26:50|1837.24|1829.94|1837.3|1830|1837.93|1830.63|1837.13|1829.83|21
1732508820000|2024-11-25 04:27:00|1837.15|1829.85|1835.18|1827.88|1837.3|1830|1835.15|1827.85|24
1732508830000|2024-11-25 04:27:10|1835.14|1827.84|1832.16|1824.86|1835.15|1827.85|1832.16|1824.86|31
1732508840000|2024-11-25 04:27:20|1832.1|1824.8|1829.17|1821.87|1832.22|1824.92|1829.17|1821.87|23
1732508850000|2024-11-25 04:27:30|1829.18|1821.88|1828.2|1820.9|1829.8|1822.5|1828.1|1820.8|34
1732508860000|2024-11-25 04:27:40|1828.13|1820.83|1826.32|1819.02|1828.13|1820.83|1826.3|1819|34
1732508870000|2024-11-25 04:27:50|1826.82|1819.52|1827.32|1820.02|1827.75|1820.45|1826.61|1819.31|32
1732508880000|2024-11-25 04:28:00|1827.31|1820.01|1825.4|1818.1|1827.31|1820.01|1825.15|1817.85|32
1732508890000|2024-11-25 04:28:10|1825.95|1818.65|1824.15|1816.85|1826.13|1818.83|1824.15|1816.85|35
1732508900000|2024-11-25 04:28:20|1824.21|1816.91|1823.25|1815.95|1824.5|1817.2|1823.15|1815.85|29
1732508910000|2024-11-25 04:28:30|1823.2|1815.9|1823.28|1815.98|1823.65|1816.35|1823.18|1815.88|28
1732508920000|2024-11-25 04:28:40|1823.2|1815.9|1822.28|1814.98|1823.3|1816|1822.15|1814.85|31
1732508930000|2024-11-25 04:28:50|1822.27|1814.97|1821.29|1813.99|1822.27|1814.97|1821|1813.7|33
1732508940000|2024-11-25 04:29:00|1822.05|1814.75|1821.65|1814.35|1822.4|1815.1|1821|1813.7|36
1732508950000|2024-11-25 04:29:10|1821.9|1814.6|1823.1|1815.8|1823.15|1815.85|1821.85|1814.55|30
1732508960000|2024-11-25 04:29:20|1823.09|1815.79|1822.24|1814.94|1823.15|1815.85|1822.23|1814.93|27
1732508970000|2024-11-25 04:29:30|1822.55|1815.25|1824.04|1816.74|1824.15|1816.85|1822.5|1815.2|25
1732508980000|2024-11-25 04:29:40|1824.15|1816.85|1824.39|1817.09|1825.15|1817.85|1823.15|1815.85|22
1732508990000|2024-11-25 04:29:50|1824.6|1817.3|1826.05|1818.75|1826.17|1818.87|1824|1816.7|36
1732509000000|2024-11-25 04:30:00|1826.1|1818.8|1825.2|1817.9|1827.45|1820.15|1825.19|1817.89|34
1732509010000|2024-11-25 04:30:10|1825.1|1817.8|1822.3|1815|1825.13|1817.83|1821.8|1814.5|37
1732509020000|2024-11-25 04:30:20|1822.4|1815.1|1820.45|1813.15|1822.4|1815.1|1820.38|1813.08|36
1732509030000|2024-11-25 04:30:30|1820.75|1813.45|1821.82|1814.52|1822.55|1815.25|1820.75|1813.45|35
1732509040000|2024-11-25 04:30:40|1821.7|1814.4|1823.91|1816.61|1825|1817.7|1821.7|1814.4|36
1732509050000|2024-11-25 04:30:50|1823.88|1816.58|1821.15|1813.85|1823.9|1816.6|1820.9|1813.6|27
1732509060000|2024-11-25 04:31:00|1821.2|1813.9|1821.07|1813.77|1821.2|1813.9|1820.8|1813.5|28
1732509070000|2024-11-25 04:31:10|1820.9|1813.6|1817.9|1810.6|1821.15|1813.85|1817.9|1810.6|25
1732509080000|2024-11-25 04:31:20|1818.1|1810.8|1817.21|1809.91|1818.2|1810.9|1817.1|1809.8|31
1732509090000|2024-11-25 04:31:30|1817.3|1810|1816.13|1808.83|1817.78|1810.48|1816.1|1808.8|33
1732509100000|2024-11-25 04:31:40|1816.15|1808.85|1816.07|1808.77|1817.08|1809.78|1815.9|1808.6|23
1732509110000|2024-11-25 04:31:50|1816.11|1808.81|1815.21|1807.91|1816.15|1808.85|1815.21|1807.91|20
1732509120000|2024-11-25 04:32:00|1815.2|1807.9|1815.25|1807.95|1815.84|1808.54|1814.5|1807.2|37
1732509130000|2024-11-25 04:32:10|1815.24|1807.94|1814.95|1807.65|1816.15|1808.85|1814.95|1807.65|30
1732509140000|2024-11-25 04:32:20|1814.5|1807.2|1814.97|1807.67|1815.35|1808.05|1814.26|1806.96|33
1732509150000|2024-11-25 04:32:30|1814.92|1807.62|1814.28|1806.98|1816.06|1808.76|1814.28|1806.98|32
1732509160000|2024-11-25 04:32:40|1814.3|1807|1815.15|1807.85|1815.15|1807.85|1814.11|1806.81|27
1732509170000|2024-11-25 04:32:50|1814.7|1807.4|1813.04|1805.74|1814.94|1807.64|1812.65|1805.35|33
1732509180000|2024-11-25 04:33:00|1813.02|1805.72|1813.7|1806.4|1814.7|1807.4|1812.65|1805.35|34
1732509190000|2024-11-25 04:33:10|1813.5|1806.2|1812|1804.7|1813.75|1806.45|1811.16|1803.86|34
1732509200000|2024-11-25 04:33:20|1811.97|1804.67|1810.8|1803.5|1811.97|1804.67|1810.12|1802.82|34
1732509210000|2024-11-25 04:33:30|1810.85|1803.55|1811.5|1804.2|1811.89|1804.59|1810.35|1803.05|28
1732509220000|2024-11-25 04:33:40|1811.78|1804.48|1810.87|1803.57|1812.95|1805.65|1810.35|1803.05|32
1732509230000|2024-11-25 04:33:50|1810.77|1803.47|1810.1|1802.8|1810.99|1803.69|1809.8|1802.5|25
1732509240000|2024-11-25 04:34:00|1810.07|1802.77|1810.93|1803.63|1811.11|1803.81|1810.06|1802.76|30
1732509250000|2024-11-25 04:34:10|1810.84|1803.54|1812.15|1804.85|1812.35|1805.05|1810.45|1803.15|27
1732509260000|2024-11-25 04:34:20|1812.12|1804.82|1812.8|1805.5|1813.15|1805.85|1812.12|1804.82|23
1732509270000|2024-11-25 04:34:30|1812.9|1805.6|1813.93|1806.63|1814.15|1806.85|1812.85|1805.55|25
1732509280000|2024-11-25 04:34:40|1813.95|1806.65|1812.97|1805.67|1814.15|1806.85|1812.97|1805.67|17
1732509290000|2024-11-25 04:34:50|1812.5|1805.2|1813.15|1805.85|1813.15|1805.85|1811.65|1804.35|26
1732509300000|2024-11-25 04:35:00|1813.5|1806.2|1812.13|1804.83|1814.15|1806.85|1812.13|1804.83|26
1732509310000|2024-11-25 04:35:10|1812.08|1804.78|1808.23|1800.93|1812.18|1804.88|1808.2|1800.9|34
1732509320000|2024-11-25 04:35:20|1808.31|1801.01|1810.92|1803.62|1810.92|1803.62|1808.31|1801.01|33
1732509330000|2024-11-25 04:35:30|1810.85|1803.55|1813.1|1805.8|1813.1|1805.8|1810.82|1803.52|26
1732509340000|2024-11-25 04:35:40|1813.15|1805.85|1812.86|1805.56|1813.15|1805.85|1811.6|1804.3|17
1732509350000|2024-11-25 04:35:50|1812.85|1805.55|1812.15|1804.85|1812.86|1805.56|1811.4|1804.1|23
1732509360000|2024-11-25 04:36:00|1812.1|1804.8|1812.07|1804.77|1812.15|1804.85|1810.45|1803.15|26
1732509370000|2024-11-25 04:36:10|1812.85|1805.55|1815.1|1807.8|1815.1|1807.8|1812.45|1805.15|28
1732509380000|2024-11-25 04:36:20|1814.45|1807.15|1814.1|1806.8|1815.15|1807.85|1813.55|1806.25|31
1732509390000|2024-11-25 04:36:30|1814.15|1806.85|1813.87|1806.57|1815.15|1807.85|1813.25|1805.95|32
1732509400000|2024-11-25 04:36:40|1813.88|1806.58|1812.13|1804.83|1814.01|1806.71|1811.6|1804.3|32
1732509410000|2024-11-25 04:36:50|1812.14|1804.84|1813.41|1806.11|1814.15|1806.85|1811.95|1804.65|35
1732509420000|2024-11-25 04:37:00|1813.6|1806.3|1813|1805.7|1814.12|1806.82|1812.75|1805.45|34
1732509430000|2024-11-25 04:37:10|1812.9|1805.6|1814.18|1806.88|1814.18|1806.88|1812.03|1804.73|28
1732509440000|2024-11-25 04:37:20|1814.2|1806.9|1814.6|1807.3|1815.04|1807.74|1813.75|1806.45|26
1732509450000|2024-11-25 04:37:30|1815.04|1807.74|1815.1|1807.8|1816.05|1808.75|1814.8|1807.5|30
1732509460000|2024-11-25 04:37:40|1815.15|1807.85|1815.1|1807.8|1815.2|1807.9|1813.85|1806.55|28
1732509470000|2024-11-25 04:37:50|1815.15|1807.85|1815.04|1807.74|1815.15|1807.85|1814.7|1807.4|19
1732509480000|2024-11-25 04:38:00|1814.75|1807.45|1815.2|1807.9|1815.87|1808.57|1814.75|1807.45|26
1732509490000|2024-11-25 04:38:10|1815.25|1807.95|1815.26|1807.96|1815.9|1808.6|1815.15|1807.85|21
1732509500000|2024-11-25 04:38:20|1815.25|1807.95|1815.19|1807.89|1815.3|1808|1814.15|1806.85|32
1732509510000|2024-11-25 04:38:30|1815.17|1807.87|1816.06|1808.76|1816.15|1808.85|1814.45|1807.15|28
1732509520000|2024-11-25 04:38:40|1816.03|1808.73|1816.25|1808.95|1816.5|1809.2|1815.6|1808.3|16
1732509530000|2024-11-25 04:38:50|1816.15|1808.85|1815.4|1808.1|1816.15|1808.85|1815.4|1808.1|5
1732509540000|2024-11-25 04:39:00|1815.35|1808.05|1815.3|1808|1816.15|1808.85|1815.25|1807.95|8
1732509550000|2024-11-25 04:39:10|1815.35|1808.05|1815.25|1807.95|1815.6|1808.3|1815.25|1807.95|6
1732509560000|2024-11-25 04:39:20|1815.15|1807.85|1814.35|1807.05|1815.15|1807.85|1814.35|1807.05|5
1732509570000|2024-11-25 04:39:30|1814.5|1807.2|1815.25|1807.95|1815.95|1808.65|1814.5|1807.2|25
1732509580000|2024-11-25 04:39:40|1815.15|1807.85|1815.3|1808|1815.3|1808|1814.35|1807.05|8
1732509590000|2024-11-25 04:39:50|1815.35|1808.05|1815.45|1808.15|1815.55|1808.25|1815.15|1807.85|12
1732509600000|2024-11-25 04:40:00|1815.65|1808.35|1815.15|1807.85|1816.15|1808.85|1815.15|1807.85|5
1732509610000|2024-11-25 04:40:10|1818.1|1810.8|1819.4|1812.1|1820.45|1813.15|1818.1|1810.8|9
1732509620000|2024-11-25 04:40:20|1819.35|1812.05|1818.95|1811.65|1819.45|1812.15|1818.4|1811.1|11
1732509630000|2024-11-25 04:40:30|1819.3|1812|1819.05|1811.75|1819.45|1812.15|1818.4|1811.1|21
1732509640000|2024-11-25 04:40:40|1819.1|1811.8|1819.15|1811.85|1819.25|1811.95|1818.8|1811.5|9
1732509650000|2024-11-25 04:40:50|1819.05|1811.75|1819.05|1811.75|1819.05|1811.75|1818.65|1811.35|3
1732509660000|2024-11-25 04:41:00|1818.8|1811.5|1820.35|1813.05|1820.5|1813.2|1818.8|1811.5|23
1732509670000|2024-11-25 04:41:10|1820.4|1813.1|1821.4|1814.1|1821.45|1814.15|1820.4|1813.1|10
1732509680000|2024-11-25 04:41:20|1821.5|1814.2|1819.5|1812.2|1821.5|1814.2|1819.5|1812.2|18
1732509690000|2024-11-25 04:41:30|1819.55|1812.25|1819.65|1812.35|1819.85|1812.55|1819.5|1812.2|9
1732509700000|2024-11-25 04:41:40|1819.7|1812.4|1819.5|1812.2|1820|1812.7|1819.5|1812.2|13
1732509710000|2024-11-25 04:41:50|1819.25|1811.95|1821.45|1814.15|1821.45|1814.15|1819.25|1811.95|14
1732509720000|2024-11-25 04:42:00|1821.6|1814.3|1818.9|1811.6|1821.6|1814.3|1818.6|1811.3|12
1732509730000|2024-11-25 04:42:10|1818.65|1811.35|1820.9|1813.6|1821.35|1814.05|1818.65|1811.35|25
1732509740000|2024-11-25 04:42:20|1820.3|1813|1820.4|1813.1|1820.5|1813.2|1820.15|1812.85|10
1732509750000|2024-11-25 04:42:30|1820.35|1813.05|1820.25|1812.95|1820.5|1813.2|1820.15|1812.85|12
1732509760000|2024-11-25 04:42:40|1820.15|1812.85|1820.15|1812.85|1820.25|1812.95|1820.15|1812.85|3
1732509770000|2024-11-25 04:42:50|1820.25|1812.95|1821.3|1814|1821.3|1814|1820.25|1812.95|15
1732509780000|2024-11-25 04:43:00|1821.25|1813.95|1821.95|1814.65|1821.95|1814.65|1821.15|1813.85|11
1732509790000|2024-11-25 04:43:10|1822.25|1814.95|1821.2|1813.9|1822.3|1815|1820.8|1813.5|18
1732509800000|2024-11-25 04:43:20|1821.35|1814.05|1822.15|1814.85|1822.15|1814.85|1821.3|1814|13
1732509810000|2024-11-25 04:43:30|1821.95|1814.65|1821.35|1814.05|1821.95|1814.65|1821.35|1814.05|6
1732509820000|2024-11-25 04:43:40|1821.25|1813.95|1821.35|1814.05|1821.35|1814.05|1821.15|1813.85|4
1732509830000|2024-11-25 04:43:50|1821.25|1813.95|1821.35|1814.05|1822.05|1814.75|1821.25|1813.95|10
1732509840000|2024-11-25 04:44:00|1821.3|1814|1821.25|1813.95|1821.35|1814.05|1821.25|1813.95|3
1732509860000|2024-11-25 04:44:20|1821.3|1814|1820.35|1813.05|1821.3|1814|1820.35|1813.05|5
1732509870000|2024-11-25 04:44:30|1819.85|1812.55|1821.23|1813.93|1821.23|1813.93|1819.85|1812.55|20
1732509880000|2024-11-25 04:44:40|1821.12|1813.82|1821.11|1813.81|1821.25|1813.95|1820.37|1813.07|22
1732509890000|2024-11-25 04:44:50|1821.13|1813.83|1821.3|1814|1822.15|1814.85|1821.11|1813.81|21
1732509900000|2024-11-25 04:45:00|1821.16|1813.86|1818|1810.7|1821.28|1813.98|1818|1810.7|37
1732509910000|2024-11-25 04:45:10|1818.4|1811.1|1818.81|1811.51|1819.19|1811.89|1818.31|1811.01|32
1732509920000|2024-11-25 04:45:20|1818.33|1811.03|1818.2|1810.9|1818.35|1811.05|1817.7|1810.4|34
1732509930000|2024-11-25 04:45:30|1818.17|1810.87|1820.15|1812.85|1821.05|1813.75|1818.06|1810.76|34
1732509940000|2024-11-25 04:45:40|1820.08|1812.78|1818.45|1811.15|1820.26|1812.96|1818.2|1810.9|35
1732509950000|2024-11-25 04:45:50|1818.42|1811.12|1818.3|1811|1819.43|1812.13|1818.15|1810.85|28
1732509960000|2024-11-25 04:46:00|1818.23|1810.93|1821.17|1813.87|1821.17|1813.87|1818.15|1810.85|31
1732509970000|2024-11-25 04:46:10|1821.85|1814.55|1818.75|1811.45|1822.2|1814.9|1818.26|1810.96|37
1732509980000|2024-11-25 04:46:20|1818.35|1811.05|1819.45|1812.15|1819.45|1812.15|1817.43|1810.13|38
1732509990000|2024-11-25 04:46:30|1819.31|1812.01|1819.02|1811.72|1819.6|1812.3|1818.7|1811.4|32
1732510000000|2024-11-25 04:46:40|1819|1811.7|1813.7|1806.4|1819.03|1811.73|1813.7|1806.4|31
1732510010000|2024-11-25 04:46:50|1813.37|1806.07|1811.44|1804.14|1813.7|1806.4|1811.15|1803.85|30
1732510020000|2024-11-25 04:47:00|1811.75|1804.45|1811.6|1804.3|1812.85|1805.55|1811.15|1803.85|36
1732510030000|2024-11-25 04:47:10|1811.43|1804.13|1810.3|1803|1811.43|1804.13|1809.35|1802.05|33
1732510040000|2024-11-25 04:47:20|1810.45|1803.15|1809.35|1802.05|1811.65|1804.35|1809.3|1802|36
1732510050000|2024-11-25 04:47:30|1809.15|1801.85|1808.05|1800.75|1809.6|1802.3|1808|1800.7|37
1732510060000|2024-11-25 04:47:40|1808.09|1800.79|1807.55|1800.25|1808.9|1801.6|1807.33|1800.03|38
1732510070000|2024-11-25 04:47:50|1807.8|1800.5|1806.5|1799.2|1807.8|1800.5|1806.3|1799|38
1732510080000|2024-11-25 04:48:00|1806.31|1799.01|1806.09|1798.79|1806.8|1799.5|1805.38|1798.08|36
1732510090000|2024-11-25 04:48:10|1806.04|1798.74|1804.8|1797.5|1806.04|1798.74|1804.23|1796.93|30
1732510100000|2024-11-25 04:48:20|1804.41|1797.11|1802.3|1795|1805.7|1798.4|1802.19|1794.89|33
1732510110000|2024-11-25 04:48:30|1802.9|1795.6|1803.11|1795.81|1803.55|1796.25|1802.23|1794.93|28
1732510120000|2024-11-25 04:48:40|1803.09|1795.79|1803.05|1795.75|1804.9|1797.6|1802.85|1795.55|34
1732510130000|2024-11-25 04:48:50|1802.88|1795.58|1806.17|1798.87|1806.7|1799.4|1802.88|1795.58|34
1732510140000|2024-11-25 04:49:00|1806.15|1798.85|1807.45|1800.15|1807.75|1800.45|1806.15|1798.85|37
1732510150000|2024-11-25 04:49:10|1807.39|1800.09|1807.9|1800.6|1809.05|1801.75|1807.38|1800.08|25
1732510160000|2024-11-25 04:49:20|1808.1|1800.8|1810.15|1802.85|1810.55|1803.25|1807.95|1800.65|29
1732510170000|2024-11-25 04:49:30|1810.26|1802.96|1810.04|1802.74|1811.15|1803.85|1809.2|1801.9|36
1732510180000|2024-11-25 04:49:40|1810.07|1802.77|1811.7|1804.4|1811.7|1804.4|1810.07|1802.77|28
1732510190000|2024-11-25 04:49:50|1811.73|1804.43|1812|1804.7|1812.75|1805.45|1811.26|1803.96|36
1732510200000|2024-11-25 04:50:00|1811.95|1804.65|1809.8|1802.5|1812.08|1804.78|1809.26|1801.96|36
1732510210000|2024-11-25 04:50:10|1809.75|1802.45|1811.99|1804.69|1812.07|1804.77|1809.55|1802.25|34
1732510220000|2024-11-25 04:50:20|1811.42|1804.12|1811.3|1804|1812.07|1804.77|1810.1|1802.8|33
1732510230000|2024-11-25 04:50:30|1811.2|1803.9|1813.38|1806.08|1814.08|1806.78|1810.9|1803.6|31
1732510240000|2024-11-25 04:50:40|1813.42|1806.12|1814.5|1807.2|1814.55|1807.25|1813.32|1806.02|26
1732510250000|2024-11-25 04:50:50|1814.05|1806.75|1814.7|1807.4|1815.16|1807.86|1814.05|1806.75|31
1732510260000|2024-11-25 04:51:00|1814.49|1807.19|1815.21|1807.91|1815.4|1808.1|1814.1|1806.8|37
1732510270000|2024-11-25 04:51:10|1814.95|1807.65|1812.36|1805.06|1814.95|1807.65|1812|1804.7|35
1732510280000|2024-11-25 04:51:20|1812.18|1804.88|1811.4|1804.1|1813.12|1805.82|1810.75|1803.45|34
1732510290000|2024-11-25 04:51:30|1811.5|1804.2|1812.39|1805.09|1812.65|1805.35|1811.31|1804.01|19
1732510300000|2024-11-25 04:51:40|1812.15|1804.85|1811.27|1803.97|1812.94|1805.64|1811.15|1803.85|27
1732510310000|2024-11-25 04:51:50|1811.26|1803.96|1811.1|1803.8|1811.55|1804.25|1810.8|1803.5|29
1732510320000|2024-11-25 04:52:00|1811.09|1803.79|1810.17|1802.87|1811.18|1803.88|1810.13|1802.83|21
1732510330000|2024-11-25 04:52:10|1810.1|1802.8|1810.14|1802.84|1811.02|1803.72|1810.05|1802.75|32
1732510340000|2024-11-25 04:52:20|1810.15|1802.85|1811.11|1803.81|1811.11|1803.81|1810.15|1802.85|25
1732510350000|2024-11-25 04:52:30|1811.08|1803.78|1810.97|1803.67|1811.17|1803.87|1810.75|1803.45|29
1732510360000|2024-11-25 04:52:40|1810.95|1803.65|1808.15|1800.85|1811.2|1803.9|1807.9|1800.6|33
1732510370000|2024-11-25 04:52:50|1808.13|1800.83|1808.04|1800.74|1808.38|1801.08|1807.27|1799.97|25
1732510380000|2024-11-25 04:53:00|1807.99|1800.69|1807.14|1799.84|1808.17|1800.87|1806.8|1799.5|29
1732510390000|2024-11-25 04:53:10|1807.1|1799.8|1806.37|1799.07|1807.15|1799.85|1805.95|1798.65|27
1732510400000|2024-11-25 04:53:20|1806.38|1799.08|1809.23|1801.93|1809.3|1802|1806.35|1799.05|37
1732510410000|2024-11-25 04:53:30|1809.19|1801.89|1808.37|1801.07|1809.5|1802.2|1808.35|1801.05|36
1732510420000|2024-11-25 04:53:40|1808.35|1801.05|1807.24|1799.94|1808.42|1801.12|1807.21|1799.91|30
1732510430000|2024-11-25 04:53:50|1807.34|1800.04|1807.45|1800.15|1807.51|1800.21|1807.18|1799.88|33
1732510440000|2024-11-25 04:54:00|1807.32|1800.02|1806|1798.7|1808.04|1800.74|1806|1798.7|32
1732510450000|2024-11-25 04:54:10|1805.8|1798.5|1804.32|1797.02|1806.17|1798.87|1804.32|1797.02|32
1732510460000|2024-11-25 04:54:20|1804.5|1797.2|1804.21|1796.91|1805.04|1797.74|1803.5|1796.2|32
1732510470000|2024-11-25 04:54:30|1804.2|1796.9|1804.4|1797.1|1805.07|1797.77|1803.53|1796.23|28
1732510480000|2024-11-25 04:54:40|1804.55|1797.25|1804.18|1796.88|1804.55|1797.25|1804.1|1796.8|24
1732510490000|2024-11-25 04:54:50|1804.38|1797.08|1805.13|1797.83|1806.15|1798.85|1804.38|1797.08|29
1732510500000|2024-11-25 04:55:00|1805.12|1797.82|1804.12|1796.82|1805.12|1797.82|1803.53|1796.23|35
1732510510000|2024-11-25 04:55:10|1804.06|1796.76|1803.45|1796.15|1804.06|1796.76|1803.2|1795.9|33
1732510520000|2024-11-25 04:55:20|1803.25|1795.95|1803.16|1795.86|1803.35|1796.05|1802.15|1794.85|33
1732510530000|2024-11-25 04:55:30|1803.15|1795.85|1804.08|1796.78|1804.25|1796.95|1803.15|1795.85|34
1732510540000|2024-11-25 04:55:40|1804.11|1796.81|1804.42|1797.12|1805.03|1797.73|1804.09|1796.79|34
1732510550000|2024-11-25 04:55:50|1804.55|1797.25|1804.15|1796.85|1804.55|1797.25|1803.1|1795.8|31
1732510560000|2024-11-25 04:56:00|1804.05|1796.75|1804.2|1796.9|1804.99|1797.69|1803.7|1796.4|28
1732510570000|2024-11-25 04:56:10|1804.15|1796.85|1807.08|1799.78|1807.08|1799.78|1804.13|1796.83|28
1732510580000|2024-11-25 04:56:20|1807.02|1799.72|1806.9|1799.6|1807.12|1799.82|1806.8|1799.5|27
1732510590000|2024-11-25 04:56:30|1807.01|1799.71|1805.16|1797.86|1807.01|1799.71|1805.16|1797.86|21
1732510600000|2024-11-25 04:56:40|1805.14|1797.84|1804.97|1797.67|1806.1|1798.8|1804.05|1796.75|31
1732510610000|2024-11-25 04:56:50|1804.94|1797.64|1805.14|1797.84|1805.15|1797.85|1804.6|1797.3|24
1732510620000|2024-11-25 04:57:00|1805.09|1797.79|1807.15|1799.85|1807.2|1799.9|1804.7|1797.4|30
1732510630000|2024-11-25 04:57:10|1807.1|1799.8|1807.01|1799.71|1808.15|1800.85|1806.55|1799.25|28
1732510640000|2024-11-25 04:57:20|1807|1799.7|1805.02|1797.72|1807.04|1799.74|1804.6|1797.3|32
1732510650000|2024-11-25 04:57:30|1805|1797.7|1805.03|1797.73|1805.15|1797.85|1804.99|1797.69|17
1732510660000|2024-11-25 04:57:40|1805.02|1797.72|1804.21|1796.91|1805.18|1797.88|1804.05|1796.75|17
1732510670000|2024-11-25 04:57:50|1804.24|1796.94|1804.26|1796.96|1804.26|1796.96|1803.9|1796.6|13
1732510680000|2024-11-25 04:58:00|1804.21|1796.91|1804|1796.7|1804.24|1796.94|1803.65|1796.35|21
1732510690000|2024-11-25 04:58:10|1803.99|1796.69|1804.96|1797.66|1805.04|1797.74|1803.12|1795.82|19
1732510700000|2024-11-25 04:58:20|1804.2|1796.9|1804.24|1796.94|1804.95|1797.65|1804.15|1796.85|19
1732510710000|2024-11-25 04:58:30|1804.3|1797|1802.13|1794.83|1804.3|1797|1802.13|1794.83|21
1732510720000|2024-11-25 04:58:40|1802.15|1794.85|1800.98|1793.68|1802.35|1795.05|1800.45|1793.15|23
1732510730000|2024-11-25 04:58:50|1800.96|1793.66|1800.35|1793.05|1801.15|1793.85|1800.16|1792.86|34
1732510740000|2024-11-25 04:59:00|1800.4|1793.1|1801.01|1793.71|1801.05|1793.75|1800.1|1792.8|26
1732510750000|2024-11-25 04:59:10|1800.55|1793.25|1801.96|1794.66|1802.1|1794.8|1800.55|1793.25|31
1732510760000|2024-11-25 04:59:20|1801.7|1794.4|1800.21|1792.91|1801.7|1794.4|1800|1792.7|25
1732510770000|2024-11-25 04:59:30|1800.18|1792.88|1799.97|1792.67|1800.18|1792.88|1799.6|1792.3|15
1732510780000|2024-11-25 04:59:40|1800.07|1792.77|1800.18|1792.88|1800.18|1792.88|1799.55|1792.25|22
1732510790000|2024-11-25 04:59:50|1800.14|1792.84|1801.11|1793.81|1801.11|1793.81|1800.14|1792.84|13
1732510800000|2024-11-25 05:00:00|1801.05|1793.75|1800.5|1793.2|1801.2|1793.9|1800.15|1792.85|34
1732510810000|2024-11-25 05:00:10|1800.55|1793.25|1802.08|1794.78|1802.12|1794.82|1800.45|1793.15|33
1732510820000|2024-11-25 05:00:20|1802.05|1794.75|1799.26|1791.96|1802.05|1794.75|1799.05|1791.75|31
1732510830000|2024-11-25 05:00:30|1799.4|1792.1|1802.1|1794.8|1802.2|1794.9|1799.4|1792.1|33
1732510840000|2024-11-25 05:00:40|1802.13|1794.83|1804.18|1796.88|1804.18|1796.88|1802.05|1794.75|20
1732510850000|2024-11-25 05:00:50|1804.25|1796.95|1803.95|1796.65|1805.13|1797.83|1803.35|1796.05|31
1732510860000|2024-11-25 05:01:00|1804|1796.7|1805.02|1797.72|1806.13|1798.83|1804|1796.7|38
1732510870000|2024-11-25 05:01:10|1804.65|1797.35|1805.75|1798.45|1805.98|1798.68|1804.65|1797.35|30
1732510880000|2024-11-25 05:01:20|1805.8|1798.5|1803.15|1795.85|1806.15|1798.85|1802.9|1795.6|30
1732510890000|2024-11-25 05:01:30|1803.05|1795.75|1803.7|1796.4|1804.15|1796.85|1803.05|1795.75|32
1732510900000|2024-11-25 05:01:40|1803.75|1796.45|1804.35|1797.05|1804.35|1797.05|1802.35|1795.05|34
1732510910000|2024-11-25 05:01:50|1804.15|1796.85|1807.89|1800.59|1808.06|1800.76|1804.15|1796.85|29
1732510920000|2024-11-25 05:02:00|1807.99|1800.69|1806.92|1799.62|1808|1800.7|1806.6|1799.3|33
1732510930000|2024-11-25 05:02:10|1806.75|1799.45|1808.08|1800.78|1808.11|1800.81|1806.75|1799.45|30
1732510940000|2024-11-25 05:02:20|1808.1|1800.8|1806.88|1799.58|1808.1|1800.8|1806.4|1799.1|28
1732510950000|2024-11-25 05:02:30|1807.01|1799.71|1807.08|1799.78|1807.15|1799.85|1806.35|1799.05|28
1732510960000|2024-11-25 05:02:40|1807|1799.7|1808.89|1801.59|1808.94|1801.64|1806.65|1799.35|27
1732510970000|2024-11-25 05:02:50|1808.84|1801.54|1808.98|1801.68|1808.98|1801.68|1807.8|1800.5|26
1732510980000|2024-11-25 05:03:00|1809.04|1801.74|1810.67|1803.37|1810.67|1803.37|1808|1800.7|35
1732510990000|2024-11-25 05:03:10|1810|1802.7|1813.04|1805.74|1813.04|1805.74|1810|1802.7|31
1732511000000|2024-11-25 05:03:20|1813.07|1805.77|1815.08|1807.78|1816.15|1808.85|1812.7|1805.4|33
1732511010000|2024-11-25 05:03:30|1815.05|1807.75|1818.85|1811.55|1818.85|1811.55|1814.9|1807.6|33
1732511020000|2024-11-25 05:03:40|1818.8|1811.5|1818.04|1810.74|1818.8|1811.5|1817|1809.7|30
1732511030000|2024-11-25 05:03:50|1817.87|1810.57|1816.04|1808.74|1817.9|1810.6|1815.6|1808.3|28
1732511040000|2024-11-25 05:04:00|1815.8|1808.5|1816.35|1809.05|1817.15|1809.85|1815.55|1808.25|38
1732511050000|2024-11-25 05:04:10|1816.3|1809|1817.95|1810.65|1818.05|1810.75|1816.1|1808.8|35
1732511060000|2024-11-25 05:04:20|1817.99|1810.69|1817.95|1810.65|1818.75|1811.45|1817.2|1809.9|33
1732511070000|2024-11-25 05:04:30|1817.91|1810.61|1817.84|1810.54|1818.44|1811.14|1817.4|1810.1|37
1732511080000|2024-11-25 05:04:40|1817.86|1810.56|1817.04|1809.74|1817.96|1810.66|1816.7|1809.4|31
1732511090000|2024-11-25 05:04:50|1817.01|1809.71|1816.16|1808.86|1817.15|1809.85|1816.15|1808.85|36
1732511100000|2024-11-25 05:05:00|1816.45|1809.15|1818.1|1810.8|1818.2|1810.9|1816.45|1809.15|37
1732511110000|2024-11-25 05:05:10|1818.04|1810.74|1817.15|1809.85|1818.15|1810.85|1817.15|1809.85|32
1732511120000|2024-11-25 05:05:20|1816.9|1809.6|1817.13|1809.83|1817.15|1809.85|1816.8|1809.5|26
1732511130000|2024-11-25 05:05:30|1817.1|1809.8|1816.13|1808.83|1817.15|1809.85|1815.8|1808.5|33
1732511140000|2024-11-25 05:05:40|1816.16|1808.86|1815.15|1807.85|1816.2|1808.9|1815.15|1807.85|29
1732511150000|2024-11-25 05:05:50|1814.9|1807.6|1815.98|1808.68|1816.1|1808.8|1814.85|1807.55|22
1732511160000|2024-11-25 05:06:00|1815.95|1808.65|1816.15|1808.85|1816.15|1808.85|1815.9|1808.6|33
1732511170000|2024-11-25 05:06:10|1816.13|1808.83|1816.81|1809.51|1817.05|1809.75|1816.13|1808.83|21
1732511180000|2024-11-25 05:06:20|1816.55|1809.25|1815.16|1807.86|1816.55|1809.25|1814.85|1807.55|30
1732511190000|2024-11-25 05:06:30|1815.14|1807.84|1815.19|1807.89|1815.88|1808.58|1814.75|1807.45|21
1732511200000|2024-11-25 05:06:40|1815.24|1807.94|1814.5|1807.2|1815.24|1807.94|1814.33|1807.03|20
1732511210000|2024-11-25 05:06:50|1815.15|1807.85|1814.21|1806.91|1815.15|1807.85|1813.9|1806.6|31
1732511220000|2024-11-25 05:07:00|1814.24|1806.94|1813.7|1806.4|1814.3|1807|1813.7|1806.4|30
1732511230000|2024-11-25 05:07:10|1813.98|1806.68|1814.2|1806.9|1815.15|1807.85|1813.18|1805.88|32
1732511240000|2024-11-25 05:07:20|1814.11|1806.81|1814.86|1807.56|1814.92|1807.62|1814.08|1806.78|30
1732511250000|2024-11-25 05:07:30|1814.88|1807.58|1813.95|1806.65|1815.02|1807.72|1813.95|1806.65|27
1732511260000|2024-11-25 05:07:40|1814.04|1806.74|1812.15|1804.85|1814.06|1806.76|1812.12|1804.82|28
1732511270000|2024-11-25 05:07:50|1812.08|1804.78|1812.04|1804.74|1812.15|1804.85|1811.7|1804.4|21
1732511280000|2024-11-25 05:08:00|1811.98|1804.68|1810.33|1803.03|1812.15|1804.85|1810.32|1803.02|29
1732511290000|2024-11-25 05:08:10|1810.32|1803.02|1811.05|1803.75|1811.13|1803.83|1810.1|1802.8|16
1732511300000|2024-11-25 05:08:20|1811.06|1803.76|1810.98|1803.68|1811.13|1803.83|1810.98|1803.68|14
1732511310000|2024-11-25 05:08:30|1810.14|1802.84|1809.19|1801.89|1810.17|1802.87|1808.85|1801.55|26
1732511320000|2024-11-25 05:08:40|1809.21|1801.91|1809.15|1801.85|1809.24|1801.94|1808.8|1801.5|23
1732511330000|2024-11-25 05:08:50|1809.64|1802.34|1809.06|1801.76|1809.64|1802.34|1808.6|1801.3|24
1732511340000|2024-11-25 05:09:00|1809.03|1801.73|1810.88|1803.58|1810.88|1803.58|1809.03|1801.73|33
1732511350000|2024-11-25 05:09:10|1810.91|1803.61|1808.29|1800.99|1810.95|1803.65|1808.29|1800.99|28
1732511360000|2024-11-25 05:09:20|1808.24|1800.94|1808.45|1801.15|1808.6|1801.3|1807.9|1800.6|25
1732511370000|2024-11-25 05:09:30|1808.4|1801.1|1808.23|1800.93|1808.97|1801.67|1808.1|1800.8|22
1732511380000|2024-11-25 05:09:40|1808.19|1800.89|1806.32|1799.02|1808.23|1800.93|1806.32|1799.02|25
1732511390000|2024-11-25 05:09:50|1806.45|1799.15|1806.16|1798.86|1806.45|1799.15|1806|1798.7|18
1732511400000|2024-11-25 05:10:00|1806.18|1798.88|1807.12|1799.82|1807.18|1799.88|1806.05|1798.75|29
1732511410000|2024-11-25 05:10:10|1807.07|1799.77|1807.95|1800.65|1808.97|1801.67|1807|1799.7|29
1732511420000|2024-11-25 05:10:20|1807.9|1800.6|1809.04|1801.74|1809.08|1801.78|1807.9|1800.6|26
1732511430000|2024-11-25 05:10:30|1808.95|1801.65|1810.15|1802.85|1810.3|1803|1808.85|1801.55|29
1732511440000|2024-11-25 05:10:40|1810.3|1803|1810.18|1802.88|1811.2|1803.9|1809.85|1802.55|33
1732511450000|2024-11-25 05:10:50|1810.2|1802.9|1810.93|1803.63|1811.2|1803.9|1810|1802.7|29
1732511460000|2024-11-25 05:11:00|1810.91|1803.61|1809.02|1801.72|1810.91|1803.61|1808.65|1801.35|32
1732511470000|2024-11-25 05:11:10|1808.93|1801.63|1809.25|1801.95|1810.15|1802.85|1808.93|1801.63|31
1732511480000|2024-11-25 05:11:20|1809.3|1802|1809.85|1802.55|1809.99|1802.69|1808.3|1801|26
1732511490000|2024-11-25 05:11:30|1809.75|1802.45|1810.84|1803.54|1811.15|1803.85|1809.5|1802.2|28
1732511500000|2024-11-25 05:11:40|1810.82|1803.52|1811.05|1803.75|1811.15|1803.85|1809.4|1802.1|25
1732511510000|2024-11-25 05:11:50|1811.1|1803.8|1812.8|1805.5|1813.07|1805.77|1811.1|1803.8|32
1732511520000|2024-11-25 05:12:00|1813.1|1805.8|1814.13|1806.83|1814.97|1807.67|1813.07|1805.77|30
1732511530000|2024-11-25 05:12:10|1814.16|1806.86|1814.14|1806.84|1815.05|1807.75|1813.9|1806.6|25
1732511540000|2024-11-25 05:12:20|1814.7|1807.4|1813.25|1805.95|1815.17|1807.87|1813.15|1805.85|21
1732511550000|2024-11-25 05:12:30|1813.2|1805.9|1813.86|1806.56|1813.96|1806.66|1812.2|1804.9|29
1732511560000|2024-11-25 05:12:40|1813.87|1806.57|1813.85|1806.55|1813.93|1806.63|1812.9|1805.6|36
1732511570000|2024-11-25 05:12:50|1813.92|1806.62|1812.17|1804.87|1813.92|1806.62|1812.1|1804.8|26
1732511580000|2024-11-25 05:13:00|1812.15|1804.85|1812.03|1804.73|1812.15|1804.85|1811.35|1804.05|30
1732511590000|2024-11-25 05:13:10|1811.99|1804.69|1812.2|1804.9|1812.4|1805.1|1811.4|1804.1|31
1732511600000|2024-11-25 05:13:20|1812.15|1804.85|1813.1|1805.8|1813.92|1806.62|1811.4|1804.1|33
1732511610000|2024-11-25 05:13:30|1813.14|1805.84|1813.79|1806.49|1814.15|1806.85|1813.1|1805.8|34
1732511620000|2024-11-25 05:13:40|1813.77|1806.47|1810.4|1803.1|1813.77|1806.47|1810.4|1803.1|36
1732511630000|2024-11-25 05:13:50|1810.15|1802.85|1810.94|1803.64|1811.16|1803.86|1809.85|1802.55|32
1732511640000|2024-11-25 05:14:00|1810.8|1803.5|1809.98|1802.68|1811.11|1803.81|1809.24|1801.94|34
1732511650000|2024-11-25 05:14:10|1809.93|1802.63|1810.87|1803.57|1811.02|1803.72|1809.26|1801.96|33
1732511660000|2024-11-25 05:14:20|1810.81|1803.51|1809.25|1801.95|1810.82|1803.52|1809.24|1801.94|21
1732511670000|2024-11-25 05:14:30|1809.23|1801.93|1808.09|1800.79|1809.3|1802|1808|1800.7|29
1732511680000|2024-11-25 05:14:40|1807.95|1800.65|1808.19|1800.89|1808.2|1800.9|1807.55|1800.25|26
1732511690000|2024-11-25 05:14:50|1808.24|1800.94|1808.93|1801.63|1809.15|1801.85|1808.1|1800.8|29
1732511700000|2024-11-25 05:15:00|1808.9|1801.6|1811.15|1803.85|1811.15|1803.85|1808.85|1801.55|30
1732511710000|2024-11-25 05:15:10|1810.8|1803.5|1810.4|1803.1|1811.15|1803.85|1809.95|1802.65|32
1732511720000|2024-11-25 05:15:20|1810.8|1803.5|1809.09|1801.79|1811.02|1803.72|1809|1801.7|32
1732511730000|2024-11-25 05:15:30|1809.18|1801.88|1811.12|1803.82|1811.55|1804.25|1809.18|1801.88|36
1732511740000|2024-11-25 05:15:40|1810.95|1803.65|1812.04|1804.74|1812.15|1804.85|1810.9|1803.6|31
1732511750000|2024-11-25 05:15:50|1812|1804.7|1813.14|1805.84|1813.19|1805.89|1812|1804.7|30
1732511760000|2024-11-25 05:16:00|1813.15|1805.85|1814|1806.7|1814.06|1806.76|1812.8|1805.5|32
1732511770000|2024-11-25 05:16:10|1813.95|1806.65|1813.02|1805.72|1814.15|1806.85|1812.8|1805.5|30
1732511780000|2024-11-25 05:16:20|1812.55|1805.25|1812.18|1804.88|1813.07|1805.77|1811.85|1804.55|30
1732511790000|2024-11-25 05:16:30|1812.28|1804.98|1813.03|1805.73|1814.1|1806.8|1812.28|1804.98|33
1732511800000|2024-11-25 05:16:40|1813|1805.7|1812.01|1804.71|1813.04|1805.74|1811.75|1804.45|31
1732511810000|2024-11-25 05:16:50|1811.99|1804.69|1812.1|1804.8|1812.15|1804.85|1811.18|1803.88|32
1732511820000|2024-11-25 05:17:00|1811.95|1804.65|1813.21|1805.91|1813.21|1805.91|1811.6|1804.3|30
1732511830000|2024-11-25 05:17:10|1813.25|1805.95|1814.07|1806.77|1814.3|1807|1813.08|1805.78|34
1732511840000|2024-11-25 05:17:20|1814.05|1806.75|1814.18|1806.88|1815.2|1807.9|1814.05|1806.75|32
1732511850000|2024-11-25 05:17:30|1814.2|1806.9|1811.09|1803.79|1814.99|1807.69|1810.6|1803.3|33
1732511860000|2024-11-25 05:17:40|1811|1803.7|1811.01|1803.71|1811.35|1804.05|1810.6|1803.3|22
1732511870000|2024-11-25 05:17:50|1811|1803.7|1812.19|1804.89|1812.4|1805.1|1810.94|1803.64|32
1732511880000|2024-11-25 05:18:00|1812.18|1804.88|1812.19|1804.89|1812.55|1805.25|1812.15|1804.85|30
1732511890000|2024-11-25 05:18:10|1812.15|1804.85|1810.15|1802.85|1812.2|1804.9|1810.05|1802.75|28
1732511900000|2024-11-25 05:18:20|1810.02|1802.72|1810.26|1802.96|1810.26|1802.96|1809.38|1802.08|24
1732511910000|2024-11-25 05:18:30|1810.46|1803.16|1811.25|1803.95|1811.45|1804.15|1810.15|1802.85|25
1732511920000|2024-11-25 05:18:40|1811.41|1804.11|1811.3|1804|1811.41|1804.11|1811.23|1803.93|25
1732511930000|2024-11-25 05:18:50|1811.29|1803.99|1810.93|1803.63|1812.1|1804.8|1810.45|1803.15|31
1732511940000|2024-11-25 05:19:00|1811.03|1803.73|1810.09|1802.79|1811.03|1803.73|1810.07|1802.77|31
1732511950000|2024-11-25 05:19:10|1810.02|1802.72|1811.19|1803.89|1811.2|1803.9|1810.02|1802.72|29
1732511960000|2024-11-25 05:19:20|1811.17|1803.87|1810.92|1803.62|1812.2|1804.9|1810.35|1803.05|30
1732511970000|2024-11-25 05:19:30|1810.95|1803.65|1809.99|1802.69|1811.08|1803.78|1809.15|1801.85|29
1732511980000|2024-11-25 05:19:40|1809.97|1802.67|1809.22|1801.92|1809.97|1802.67|1809.15|1801.85|20
1732511990000|2024-11-25 05:19:50|1809.3|1802|1809|1801.7|1809.45|1802.15|1808.4|1801.1|13
1732512000000|2024-11-25 05:20:00|1808.15|1800.85|1807.97|1800.67|1808.28|1800.98|1807.4|1800.1|31
1732512010000|2024-11-25 05:20:10|1808.02|1800.72|1808.23|1800.93|1809.12|1801.82|1807.25|1799.95|29
1732512020000|2024-11-25 05:20:20|1808.18|1800.88|1807.4|1800.1|1808.18|1800.88|1807.4|1800.1|28
1732512030000|2024-11-25 05:20:30|1807.55|1800.25|1808.28|1800.98|1808.4|1801.1|1807.21|1799.91|26
1732512040000|2024-11-25 05:20:40|1808.3|1801|1806.19|1798.89|1808.45|1801.15|1806.18|1798.88|25
1732512050000|2024-11-25 05:20:50|1806.2|1798.9|1806.08|1798.78|1806.5|1799.2|1806.08|1798.78|23
1732512060000|2024-11-25 05:21:00|1805.7|1798.4|1803.15|1795.85|1806.06|1798.76|1803.15|1795.85|28
1732512070000|2024-11-25 05:21:10|1803.6|1796.3|1803.08|1795.78|1803.65|1796.35|1802.8|1795.5|27
1732512080000|2024-11-25 05:21:20|1803|1795.7|1803.4|1796.1|1803.4|1796.1|1801.9|1794.6|35
1732512090000|2024-11-25 05:21:30|1804.05|1796.75|1805.07|1797.77|1805.2|1797.9|1803.7|1796.4|34
1732512100000|2024-11-25 05:21:40|1805.1|1797.8|1806.04|1798.74|1806.4|1799.1|1805.1|1797.8|32
1732512110000|2024-11-25 05:21:50|1806.11|1798.81|1805.21|1797.91|1806.16|1798.86|1804.29|1796.99|36
1732512120000|2024-11-25 05:22:00|1805.2|1797.9|1803.21|1795.91|1805.97|1798.67|1801.2|1793.9|38
1732512130000|2024-11-25 05:22:10|1803.11|1795.81|1804.26|1796.96|1804.35|1797.05|1803.11|1795.81|37
1732512140000|2024-11-25 05:22:20|1804.23|1796.93|1804.11|1796.81|1804.34|1797.04|1804.1|1796.8|33
1732512150000|2024-11-25 05:22:30|1804.07|1796.77|1804.04|1796.74|1804.85|1797.55|1804.02|1796.72|29
1732512160000|2024-11-25 05:22:40|1804.14|1796.84|1806.96|1799.66|1806.96|1799.66|1804.14|1796.84|34
1732512170000|2024-11-25 05:22:50|1806.98|1799.68|1807.23|1799.93|1808.1|1800.8|1806.25|1798.95|38
1732512180000|2024-11-25 05:23:00|1807.33|1800.03|1809.85|1802.55|1809.85|1802.55|1807.25|1799.95|34
1732512190000|2024-11-25 05:23:10|1809.3|1802|1810.15|1802.85|1810.15|1802.85|1809.23|1801.93|37
1732512200000|2024-11-25 05:23:20|1809.8|1802.5|1810.07|1802.77|1811.15|1803.85|1809.55|1802.25|34
1732512210000|2024-11-25 05:23:30|1809.8|1802.5|1808.11|1800.81|1809.8|1802.5|1808.11|1800.81|34
1732512220000|2024-11-25 05:23:40|1808|1800.7|1808.18|1800.88|1809.13|1801.83|1807.85|1800.55|30
1732512230000|2024-11-25 05:23:50|1808.86|1801.56|1806.3|1799|1808.86|1801.56|1806.3|1799|35
1732512240000|2024-11-25 05:24:00|1806.45|1799.15|1806.5|1799.2|1807.92|1800.62|1806.27|1798.97|36
1732512250000|2024-11-25 05:24:10|1806.6|1799.3|1806.28|1798.98|1807.15|1799.85|1806.25|1798.95|34
1732512260000|2024-11-25 05:24:20|1806.33|1799.03|1805.4|1798.1|1806.55|1799.25|1805.4|1798.1|33
1732512270000|2024-11-25 05:24:30|1805.49|1798.19|1806.13|1798.83|1806.13|1798.83|1805.1|1797.8|31
1732512280000|2024-11-25 05:24:40|1806.09|1798.79|1806|1798.7|1806.6|1799.3|1805.4|1798.1|33
1732512290000|2024-11-25 05:24:50|1805.97|1798.67|1806.9|1799.6|1806.9|1799.6|1805.91|1798.61|30
1732512300000|2024-11-25 05:25:00|1807.15|1799.85|1808.19|1800.89|1808.94|1801.64|1807.15|1799.85|31
1732512310000|2024-11-25 05:25:10|1808.16|1800.86|1805.55|1798.25|1808.16|1800.86|1805.55|1798.25|36
1732512320000|2024-11-25 05:25:20|1805.3|1798|1803.11|1795.81|1805.4|1798.1|1803.09|1795.79|31
1732512330000|2024-11-25 05:25:30|1803.13|1795.83|1802.41|1795.11|1803.14|1795.84|1802.3|1795|30
1732512340000|2024-11-25 05:25:40|1802.38|1795.08|1803.36|1796.06|1804.06|1796.76|1802.15|1794.85|33
1732512350000|2024-11-25 05:25:50|1803.33|1796.03|1803.95|1796.65|1804.02|1796.72|1803.2|1795.9|36
1732512360000|2024-11-25 05:26:00|1803.97|1796.67|1804.95|1797.65|1804.95|1797.65|1802.93|1795.63|32
1732512370000|2024-11-25 05:26:10|1804.93|1797.63|1804.95|1797.65|1805.02|1797.72|1804.2|1796.9|37
1732512380000|2024-11-25 05:26:20|1804.98|1797.68|1803.97|1796.67|1804.98|1797.68|1803.15|1795.85|36
1732512390000|2024-11-25 05:26:30|1803.95|1796.65|1802.35|1795.05|1803.95|1796.65|1802.25|1794.95|35
1732512400000|2024-11-25 05:26:40|1802.26|1794.96|1802.25|1794.95|1802.99|1795.69|1802|1794.7|35
1732512410000|2024-11-25 05:26:50|1802.12|1794.82|1802.8|1795.5|1803.45|1796.15|1801.9|1794.6|30
1732512420000|2024-11-25 05:27:00|1802.5|1795.2|1801.97|1794.67|1802.6|1795.3|1801.75|1794.45|31
1732512430000|2024-11-25 05:27:10|1801.95|1794.65|1802.93|1795.63|1802.93|1795.63|1801.3|1794|37
1732512440000|2024-11-25 05:27:20|1802.89|1795.59|1802.02|1794.72|1803.95|1796.65|1801.97|1794.67|37
1732512450000|2024-11-25 05:27:30|1802.05|1794.75|1800.99|1793.69|1802.09|1794.79|1800.6|1793.3|34
1732512460000|2024-11-25 05:27:40|1801.04|1793.74|1802.09|1794.79|1802.25|1794.95|1800.75|1793.45|35
1732512470000|2024-11-25 05:27:50|1802.02|1794.72|1801.01|1793.71|1802.02|1794.72|1800.6|1793.3|33
1732512480000|2024-11-25 05:28:00|1800.98|1793.68|1800.3|1793|1801.09|1793.79|1800.3|1793|33
1732512490000|2024-11-25 05:28:10|1800.35|1793.05|1801.15|1793.85|1801.15|1793.85|1800.15|1792.85|27
1732512500000|2024-11-25 05:28:20|1800.45|1793.15|1802.3|1795|1802.3|1795|1800.45|1793.15|9
1732512510000|2024-11-25 05:28:30|1802.15|1794.85|1801.35|1794.05|1802.15|1794.85|1801.35|1794.05|2
1732512520000|2024-11-25 05:28:40|1800.45|1793.15|1799.5|1792.2|1800.45|1793.15|1799.45|1792.15|4
1732512530000|2024-11-25 05:28:50|1799.45|1792.15|1800.15|1792.85|1800.15|1792.85|1799.45|1792.15|12
1732512540000|2024-11-25 05:29:00|1800.4|1793.1|1801.35|1794.05|1801.35|1794.05|1800.4|1793.1|4
1732512550000|2024-11-25 05:29:10|1801.45|1794.15|1801.65|1794.35|1802.15|1794.85|1801.45|1794.15|3
1732512560000|2024-11-25 05:29:20|1801.45|1794.15|1802.35|1795.05|1802.35|1795.05|1801.45|1794.15|3
1732512570000|2024-11-25 05:29:30|1802.15|1794.85|1802.15|1794.85|1802.15|1794.85|1802.15|1794.85|1
1732512580000|2024-11-25 05:29:40|1801.65|1794.35|1802.85|1795.55|1803.3|1796|1801.35|1794.05|14
1732512590000|2024-11-25 05:29:50|1803.15|1795.85|1803.35|1796.05|1803.4|1796.1|1803.15|1795.85|4
1732512600000|2024-11-25 05:30:00|1803.4|1796.1|1805.15|1797.85|1805.15|1797.85|1803.4|1796.1|12
1732512610000|2024-11-25 05:30:10|1805.4|1798.1|1805.6|1798.3|1806.4|1799.1|1805.35|1798.05|9
1732512620000|2024-11-25 05:30:20|1805.45|1798.15|1806.85|1799.55|1807.35|1800.05|1805.4|1798.1|8
1732512630000|2024-11-25 05:30:30|1806.35|1799.05|1806.35|1799.05|1806.35|1799.05|1806.15|1798.85|3
1732512640000|2024-11-25 05:30:40|1807.15|1799.85|1806.65|1799.35|1807.35|1800.05|1806.65|1799.35|4
1732512650000|2024-11-25 05:30:50|1806.4|1799.1|1807.35|1800.05|1807.35|1800.05|1806.4|1799.1|16
1732512660000|2024-11-25 05:31:00|1807.4|1800.1|1808.1|1800.8|1808.1|1800.8|1807.4|1800.1|2
1732512670000|2024-11-25 05:31:10|1808.15|1800.85|1807.15|1799.85|1808.15|1800.85|1807.15|1799.85|3
1732512690000|2024-11-25 05:31:30|1807.4|1800.1|1806.9|1799.6|1808.15|1800.85|1806.9|1799.6|8
1732512700000|2024-11-25 05:31:40|1806.35|1799.05|1804.65|1797.35|1806.35|1799.05|1804.65|1797.35|5
1732512710000|2024-11-25 05:31:50|1804.4|1797.1|1804.65|1797.35|1805.15|1797.85|1804.4|1797.1|4
1732512720000|2024-11-25 05:32:00|1804.4|1797.1|1805.15|1797.85|1806.15|1798.85|1804.35|1797.05|15
1732512730000|2024-11-25 05:32:10|1804.65|1797.35|1804.25|1796.95|1805.15|1797.85|1804.25|1796.95|13
1732512740000|2024-11-25 05:32:20|1804.15|1796.85|1803.65|1796.35|1805.15|1797.85|1803.65|1796.35|8
1732512750000|2024-11-25 05:32:30|1804.15|1796.85|1804.7|1797.4|1804.7|1797.4|1804.15|1796.85|7
1732512760000|2024-11-25 05:32:40|1805.15|1797.85|1806.6|1799.3|1806.6|1799.3|1805.15|1797.85|6
1732512770000|2024-11-25 05:32:50|1806.65|1799.35|1806.35|1799.05|1808.25|1800.95|1806.25|1798.95|14
1732512780000|2024-11-25 05:33:00|1806.45|1799.15|1807.35|1800.05|1807.35|1800.05|1806.45|1799.15|5
1732512790000|2024-11-25 05:33:10|1807.25|1799.95|1808.25|1800.95|1808.25|1800.95|1807.25|1799.95|11
1732512800000|2024-11-25 05:33:20|1808.6|1801.3|1810.25|1802.95|1810.3|1803|1808.6|1801.3|6
1732512810000|2024-11-25 05:33:30|1810.3|1803|1810.3|1803|1811.1|1803.8|1810.25|1802.95|11
1732512820000|2024-11-25 05:33:40|1810.15|1802.85|1809.15|1801.85|1810.15|1802.85|1809.15|1801.85|3
1732512830000|2024-11-25 05:33:50|1810.15|1802.85|1809.9|1802.6|1810.45|1803.15|1809.9|1802.6|5
1732512840000|2024-11-25 05:34:00|1809.35|1802.05|1810.15|1802.85|1810.15|1802.85|1809.15|1801.85|4
1732512850000|2024-11-25 05:34:10|1809.65|1802.35|1809.35|1802.05|1810.15|1802.85|1809.25|1801.95|8
1732512860000|2024-11-25 05:34:20|1809.15|1801.85|1809.15|1801.85|1809.15|1801.85|1809.15|1801.85|1
1732512870000|2024-11-25 05:34:30|1809.25|1801.95|1808.65|1801.35|1809.25|1801.95|1808.65|1801.35|3
1732512880000|2024-11-25 05:34:40|1808.15|1800.85|1807.25|1799.95|1808.15|1800.85|1807.25|1799.95|3
1732512890000|2024-11-25 05:34:50|1807.5|1800.2|1808.35|1801.05|1809.15|1801.85|1807.5|1800.2|22
1732512900000|2024-11-25 05:35:00|1808.15|1800.85|1807.25|1799.95|1808.15|1800.85|1807.25|1799.95|8
1732512910000|2024-11-25 05:35:10|1807.5|1800.2|1807.4|1800.1|1808.15|1800.85|1807.4|1800.1|5
1732512920000|2024-11-25 05:35:20|1807.15|1799.85|1806.4|1799.1|1807.15|1799.85|1806.4|1799.1|3
1732512930000|2024-11-25 05:35:30|1807.15|1799.85|1806.4|1799.1|1807.15|1799.85|1806.4|1799.1|2
1732512940000|2024-11-25 05:35:40|1806.15|1798.85|1805.6|1798.3|1806.15|1798.85|1805.6|1798.3|10
1732512950000|2024-11-25 05:35:50|1805.65|1798.35|1806.5|1799.2|1806.5|1799.2|1805.65|1798.35|7
1732512960000|2024-11-25 05:36:00|1806.55|1799.25|1804.3|1797|1806.55|1799.25|1804.25|1796.95|17
1732512970000|2024-11-25 05:36:10|1803.8|1796.5|1803.45|1796.15|1803.8|1796.5|1803.4|1796.1|6
1732512980000|2024-11-25 05:36:20|1803.4|1796.1|1801.05|1793.75|1803.45|1796.15|1801.05|1793.75|9
1732512990000|2024-11-25 05:36:30|1801.1|1793.8|1799.41|1792.11|1801.1|1793.8|1799.31|1792.01|23
1732513000000|2024-11-25 05:36:40|1800|1792.7|1801.02|1793.72|1801.2|1793.9|1800|1792.7|27
1732513010000|2024-11-25 05:36:50|1801.12|1793.82|1801.19|1793.89|1802.43|1795.13|1800.28|1792.98|33
1732513020000|2024-11-25 05:37:00|1801.41|1794.11|1800.85|1793.55|1802.9|1795.6|1800.5|1793.2|36
1732513030000|2024-11-25 05:37:10|1800.7|1793.4|1802.27|1794.97|1802.4|1795.1|1800.7|1793.4|33
1732513040000|2024-11-25 05:37:20|1802.24|1794.94|1801.13|1793.83|1802.8|1795.5|1801|1793.7|35
1732513050000|2024-11-25 05:37:30|1801.14|1793.84|1800.09|1792.79|1801.55|1794.25|1799.9|1792.6|32
1732513060000|2024-11-25 05:37:40|1799.95|1792.65|1800.09|1792.79|1800.17|1792.87|1799.26|1791.96|31
1732513070000|2024-11-25 05:37:50|1800.13|1792.83|1802.35|1795.05|1802.55|1795.25|1800.13|1792.83|31
1732513080000|2024-11-25 05:38:00|1803.15|1795.85|1804.35|1797.05|1804.4|1797.1|1803.15|1795.85|34
1732513090000|2024-11-25 05:38:10|1804.4|1797.1|1804.7|1797.4|1804.7|1797.4|1803.55|1796.25|21
1732513100000|2024-11-25 05:38:20|1804.75|1797.45|1804.19|1796.89|1804.8|1797.5|1804.15|1796.85|27
1732513110000|2024-11-25 05:38:30|1804.21|1796.91|1804.19|1796.89|1804.23|1796.93|1804.13|1796.83|26
1732513120000|2024-11-25 05:38:40|1804.2|1796.9|1806.18|1798.88|1806.45|1799.15|1804.16|1796.86|24
1732513130000|2024-11-25 05:38:50|1806.29|1798.99|1806.25|1798.95|1807.03|1799.73|1805.95|1798.65|33
1732513140000|2024-11-25 05:39:00|1806.29|1798.99|1806.75|1799.45|1807.04|1799.74|1806.29|1798.99|20
1732513150000|2024-11-25 05:39:10|1806.8|1799.5|1807.45|1800.15|1807.9|1800.6|1806.8|1799.5|30
1732513160000|2024-11-25 05:39:20|1807.15|1799.85|1806.3|1799|1807.3|1800|1806.25|1798.95|29
1732513170000|2024-11-25 05:39:30|1806.2|1798.9|1805.35|1798.05|1806.2|1798.9|1805.35|1798.05|30
1732513180000|2024-11-25 05:39:40|1805.4|1798.1|1806.9|1799.6|1807.15|1799.85|1805.15|1797.85|32
1732513190000|2024-11-25 05:39:50|1807|1799.7|1806.85|1799.55|1807.2|1799.9|1806.45|1799.15|27
1732513200000|2024-11-25 05:40:00|1806.8|1799.5|1806.75|1799.45|1807.9|1800.6|1806.7|1799.4|31
1732513210000|2024-11-25 05:40:10|1806.55|1799.25|1805.5|1798.2|1806.6|1799.3|1804.05|1796.75|33
1732513220000|2024-11-25 05:40:20|1805.9|1798.6|1805.85|1798.55|1806.1|1798.8|1805.5|1798.2|28
1732513230000|2024-11-25 05:40:30|1805.75|1798.45|1805.75|1798.45|1805.95|1798.65|1804.75|1797.45|32
1732513240000|2024-11-25 05:40:40|1805.8|1798.5|1807.45|1800.15|1807.45|1800.15|1805.4|1798.1|27
1732513250000|2024-11-25 05:40:50|1807.05|1799.75|1807.16|1799.86|1807.21|1799.91|1806.8|1799.5|18
1732513260000|2024-11-25 05:41:00|1807.19|1799.89|1807.87|1800.57|1807.87|1800.57|1806.6|1799.3|36
1732513270000|2024-11-25 05:41:10|1807.9|1800.6|1808.03|1800.73|1808.1|1800.8|1807.22|1799.92|27
1732513280000|2024-11-25 05:41:20|1808.04|1800.74|1807.15|1799.85|1808.55|1801.25|1807.15|1799.85|33
1732513290000|2024-11-25 05:41:30|1807.35|1800.05|1806.99|1799.69|1808|1800.7|1806.75|1799.45|33
1732513300000|2024-11-25 05:41:40|1807.02|1799.72|1808.99|1801.69|1809.08|1801.78|1806.95|1799.65|29
1732513310000|2024-11-25 05:41:50|1809.02|1801.72|1809.04|1801.74|1809.18|1801.88|1808.99|1801.69|24
1732513320000|2024-11-25 05:42:00|1809.17|1801.87|1811.08|1803.78|1811.15|1803.85|1809.17|1801.87|25
1732513330000|2024-11-25 05:42:10|1810.9|1803.6|1811.25|1803.95|1811.91|1804.61|1810.8|1803.5|33
1732513340000|2024-11-25 05:42:20|1811.26|1803.96|1811.21|1803.91|1812.2|1804.9|1811.21|1803.91|27
1732513350000|2024-11-25 05:42:30|1811.25|1803.95|1811.02|1803.72|1811.98|1804.68|1811.02|1803.72|28
1732513360000|2024-11-25 05:42:40|1810.98|1803.68|1810.4|1803.1|1811.25|1803.95|1810.1|1802.8|33
1732513370000|2024-11-25 05:42:50|1810.35|1803.05|1811.31|1804.01|1811.6|1804.3|1810.28|1802.98|34
1732513380000|2024-11-25 05:43:00|1811.29|1803.99|1811.05|1803.75|1811.65|1804.35|1810.95|1803.65|30
1732513390000|2024-11-25 05:43:10|1811.02|1803.72|1811.22|1803.92|1811.33|1804.03|1810.65|1803.35|36
1732513400000|2024-11-25 05:43:20|1811.18|1803.88|1810.96|1803.66|1811.26|1803.96|1810.75|1803.45|26
1732513410000|2024-11-25 05:43:30|1810.26|1802.96|1810.16|1802.86|1810.8|1803.5|1810.15|1802.85|29
1732513420000|2024-11-25 05:43:40|1809.99|1802.69|1809.36|1802.06|1810.02|1802.72|1809.31|1802.01|28
1732513430000|2024-11-25 05:43:50|1809.6|1802.3|1810.14|1802.84|1810.45|1803.15|1809.31|1802.01|29
1732513440000|2024-11-25 05:44:00|1810.11|1802.81|1811.79|1804.49|1811.98|1804.68|1810.11|1802.81|31
1732513450000|2024-11-25 05:44:10|1811.76|1804.46|1811.88|1804.58|1812.07|1804.77|1811.45|1804.15|28
1732513460000|2024-11-25 05:44:20|1811.75|1804.45|1811.7|1804.4|1812.15|1804.85|1811.2|1803.9|26
1732513470000|2024-11-25 05:44:30|1811.95|1804.65|1812.15|1804.85|1812.2|1804.9|1811.95|1804.65|12
1732513480000|2024-11-25 05:44:40|1812.2|1804.9|1814.09|1806.79|1814.09|1806.79|1812.15|1804.85|16
1732513490000|2024-11-25 05:44:50|1814.15|1806.85|1815.31|1808.01|1815.5|1808.2|1814.15|1806.85|18
1732513500000|2024-11-25 05:45:00|1815.18|1807.88|1816.09|1808.79|1816.15|1808.85|1815.1|1807.8|17
1732513510000|2024-11-25 05:45:10|1816|1808.7|1815.95|1808.65|1816.15|1808.85|1815.75|1808.45|28
1732513520000|2024-11-25 05:45:20|1815.9|1808.6|1815.13|1807.83|1818.3|1811|1814.95|1807.65|33
1732513530000|2024-11-25 05:45:30|1815.11|1807.81|1815.08|1807.78|1815.9|1808.6|1814.7|1807.4|29
1732513540000|2024-11-25 05:45:40|1815.11|1807.81|1815.07|1807.77|1815.11|1807.81|1814.7|1807.4|29
1732513550000|2024-11-25 05:45:50|1815|1807.7|1815|1807.7|1815.03|1807.73|1814.15|1806.85|32
1732513560000|2024-11-25 05:46:00|1814.96|1807.66|1816.89|1809.59|1817.2|1809.9|1814.35|1807.05|28
1732513570000|2024-11-25 05:46:10|1816.9|1809.6|1816.4|1809.1|1817.33|1810.03|1816.15|1808.85|35
1732513580000|2024-11-25 05:46:20|1816.26|1808.96|1816.4|1809.1|1816.4|1809.1|1815.75|1808.45|27
1732513590000|2024-11-25 05:46:30|1816.5|1809.2|1815.11|1807.81|1816.9|1809.6|1815.11|1807.81|35
1732513600000|2024-11-25 05:46:40|1815.1|1807.8|1817.09|1809.79|1817.13|1809.83|1814.25|1806.95|35
1732513610000|2024-11-25 05:46:50|1817.06|1809.76|1817|1809.7|1817.09|1809.79|1816.88|1809.58|24
1732513620000|2024-11-25 05:47:00|1816.98|1809.68|1817.15|1809.85|1817.3|1810|1816.15|1808.85|32
1732513630000|2024-11-25 05:47:10|1817.24|1809.94|1817.35|1810.05|1817.6|1810.3|1816.8|1809.5|29
1732513640000|2024-11-25 05:47:20|1817.33|1810.03|1823.7|1816.4|1823.7|1816.4|1817.33|1810.03|34
1732513650000|2024-11-25 05:47:30|1823.6|1816.3|1825.12|1817.82|1825.55|1818.25|1823.2|1815.9|35
1732513660000|2024-11-25 05:47:40|1825.15|1817.85|1825.85|1818.55|1825.9|1818.6|1825.05|1817.75|33
1732513670000|2024-11-25 05:47:50|1825.8|1818.5|1827.14|1819.84|1827.35|1820.05|1825.7|1818.4|29
1732513680000|2024-11-25 05:48:00|1827.18|1819.88|1829.2|1821.9|1829.2|1821.9|1827.18|1819.88|36
1732513690000|2024-11-25 05:48:10|1829.07|1821.77|1829.25|1821.95|1829.35|1822.05|1828.8|1821.5|34
1732513700000|2024-11-25 05:48:20|1829.2|1821.9|1826.65|1819.35|1829.22|1821.92|1826.65|1819.35|36
1732513710000|2024-11-25 05:48:30|1826.95|1819.65|1824.2|1816.9|1827.04|1819.74|1824.2|1816.9|34
1732513720000|2024-11-25 05:48:40|1824.17|1816.87|1824.19|1816.89|1825.18|1817.88|1823.75|1816.45|35
1732513730000|2024-11-25 05:48:50|1824.3|1817|1824.17|1816.87|1824.7|1817.4|1823.7|1816.4|33
1732513740000|2024-11-25 05:49:00|1824.11|1816.81|1824.15|1816.85|1825.1|1817.8|1823.9|1816.6|33
1732513750000|2024-11-25 05:49:10|1824.13|1816.83|1823.98|1816.68|1824.25|1816.95|1823.41|1816.11|26
1732513760000|2024-11-25 05:49:20|1823.75|1816.45|1822.32|1815.02|1824.5|1817.2|1822.32|1815.02|28
1732513770000|2024-11-25 05:49:30|1822.35|1815.05|1821.43|1814.13|1822.4|1815.1|1821.43|1814.13|14
1732513780000|2024-11-25 05:49:40|1821.42|1814.12|1821.12|1813.82|1821.85|1814.55|1820.5|1813.2|28
1732513790000|2024-11-25 05:49:50|1821.2|1813.9|1821.21|1813.91|1821.21|1813.91|1820.49|1813.19|23
1732513800000|2024-11-25 05:50:00|1821.19|1813.89|1820.58|1813.28|1821.26|1813.96|1820.45|1813.15|29
1732513810000|2024-11-25 05:50:10|1820.55|1813.25|1821.16|1813.86|1821.7|1814.4|1820.55|1813.25|33
1732513820000|2024-11-25 05:50:20|1821.17|1813.87|1822.35|1815.05|1823.2|1815.9|1821.17|1813.87|29
1732513830000|2024-11-25 05:50:30|1822.15|1814.85|1821.19|1813.89|1822.25|1814.95|1821.07|1813.77|31
1732513840000|2024-11-25 05:50:40|1821.24|1813.94|1821.19|1813.89|1821.27|1813.97|1821.07|1813.77|24
1732513850000|2024-11-25 05:50:50|1821.21|1813.91|1822.63|1815.33|1823.35|1816.05|1821.18|1813.88|30
1732513860000|2024-11-25 05:51:00|1823|1815.7|1821.16|1813.86|1823|1815.7|1821.14|1813.84|37
1732513870000|2024-11-25 05:51:10|1821.26|1813.96|1823.55|1816.25|1823.7|1816.4|1821.26|1813.96|33
1732513880000|2024-11-25 05:51:20|1823.35|1816.05|1823.99|1816.69|1824.19|1816.89|1822.93|1815.63|27
1732513890000|2024-11-25 05:51:30|1824.08|1816.78|1823.21|1815.91|1824.15|1816.85|1823.18|1815.88|37
1732513900000|2024-11-25 05:51:40|1823|1815.7|1822.97|1815.67|1823.15|1815.85|1822.65|1815.35|30
1732513910000|2024-11-25 05:51:50|1822.95|1815.65|1823.07|1815.77|1823.09|1815.79|1822.23|1814.93|23
1732513920000|2024-11-25 05:52:00|1823.24|1815.94|1824.25|1816.95|1825.11|1817.81|1823.24|1815.94|34
1732513930000|2024-11-25 05:52:10|1824.15|1816.85|1824.11|1816.81|1824.55|1817.25|1823.29|1815.99|29
1732513940000|2024-11-25 05:52:20|1824.09|1816.79|1824.05|1816.75|1824.12|1816.82|1822.55|1815.25|38
1732513950000|2024-11-25 05:52:30|1824.02|1816.72|1824.07|1816.77|1824.21|1816.91|1823.23|1815.93|30
1732513960000|2024-11-25 05:52:40|1823.98|1816.68|1823.34|1816.04|1823.98|1816.68|1822.55|1815.25|35
1732513970000|2024-11-25 05:52:50|1823.4|1816.1|1823.15|1815.85|1824.15|1816.85|1823.1|1815.8|27
1732513980000|2024-11-25 05:53:00|1823.24|1815.94|1824.07|1816.77|1824.19|1816.89|1823.15|1815.85|27
1732513990000|2024-11-25 05:53:10|1824.09|1816.79|1824.09|1816.79|1824.23|1816.93|1823.8|1816.5|30
1732514000000|2024-11-25 05:53:20|1824.07|1816.77|1825.85|1818.55|1826.08|1818.78|1823.9|1816.6|28
1732514010000|2024-11-25 05:53:30|1826.19|1818.89|1825.92|1818.62|1826.19|1818.89|1825.4|1818.1|23
1732514020000|2024-11-25 05:53:40|1825.99|1818.69|1825.31|1818.01|1825.99|1818.69|1825.15|1817.85|29
1732514030000|2024-11-25 05:53:50|1825.3|1818|1827.08|1819.78|1827.35|1820.05|1825.3|1818|31
1732514040000|2024-11-25 05:54:00|1827.15|1819.85|1825.33|1818.03|1827.15|1819.85|1825.29|1817.99|31
1732514050000|2024-11-25 05:54:10|1825.36|1818.06|1826.94|1819.64|1827.25|1819.95|1825.25|1817.95|26
1732514060000|2024-11-25 05:54:20|1826.93|1819.63|1824.39|1817.09|1826.93|1819.63|1824.25|1816.95|28
1732514070000|2024-11-25 05:54:30|1824.25|1816.95|1824.44|1817.14|1824.44|1817.14|1824.18|1816.88|37
1732514080000|2024-11-25 05:54:40|1824.39|1817.09|1824.07|1816.77|1825.04|1817.74|1824.07|1816.77|27
1732514090000|2024-11-25 05:54:50|1824.13|1816.83|1824.01|1816.71|1824.15|1816.85|1823.85|1816.55|27
1732514100000|2024-11-25 05:55:00|1823.98|1816.68|1821.12|1813.82|1824.15|1816.85|1821.12|1813.82|32
1732514110000|2024-11-25 05:55:10|1821|1813.7|1820.9|1813.6|1821.93|1814.63|1820.9|1813.6|37
1732514120000|2024-11-25 05:55:20|1821.07|1813.77|1820.21|1812.91|1821.07|1813.77|1820.21|1812.91|16
1732514130000|2024-11-25 05:55:30|1820.26|1812.96|1818.15|1810.85|1820.41|1813.11|1818.15|1810.85|21
1732514140000|2024-11-25 05:55:40|1818.21|1810.91|1818.07|1810.77|1819.25|1811.95|1817.7|1810.4|29
1732514150000|2024-11-25 05:55:50|1818|1810.7|1819.05|1811.75|1819.05|1811.75|1818|1810.7|30
1732514160000|2024-11-25 05:56:00|1819.06|1811.76|1818.7|1811.4|1819.82|1812.52|1818.7|1811.4|36
1732514170000|2024-11-25 05:56:10|1818.75|1811.45|1817.17|1809.87|1819.07|1811.77|1817.15|1809.85|30
1732514180000|2024-11-25 05:56:20|1817.1|1809.8|1817.1|1809.8|1818.11|1810.81|1817|1809.7|25
1732514190000|2024-11-25 05:56:30|1817|1809.7|1817.5|1810.2|1817.5|1810.2|1817|1809.7|26
1732514200000|2024-11-25 05:56:40|1817.47|1810.17|1817.7|1810.4|1818.05|1810.75|1817.26|1809.96|26
1732514210000|2024-11-25 05:56:50|1817.67|1810.37|1816.36|1809.06|1817.67|1810.37|1816.36|1809.06|21
1732514220000|2024-11-25 05:57:00|1816.33|1809.03|1818.36|1811.06|1818.65|1811.35|1816.15|1808.85|27
1732514230000|2024-11-25 05:57:10|1818.33|1811.03|1818.11|1810.81|1818.44|1811.14|1817.15|1809.85|32
1732514240000|2024-11-25 05:57:20|1818.07|1810.77|1817.4|1810.1|1818.1|1810.8|1816.55|1809.25|33
1732514250000|2024-11-25 05:57:30|1817.42|1810.12|1817.04|1809.74|1817.42|1810.12|1816.75|1809.45|39
1732514260000|2024-11-25 05:57:40|1817.3|1810|1816.31|1809.01|1817.3|1810|1816.31|1809.01|29
1732514270000|2024-11-25 05:57:50|1816.5|1809.2|1817.01|1809.71|1817.03|1809.73|1816.1|1808.8|29
1732514280000|2024-11-25 05:58:00|1817.06|1809.76|1818.6|1811.3|1818.75|1811.45|1816.98|1809.68|31
1732514290000|2024-11-25 05:58:10|1818.65|1811.35|1816.59|1809.29|1818.65|1811.35|1814.88|1807.58|29
1732514300000|2024-11-25 05:58:20|1816.45|1809.15|1817.14|1809.84|1817.4|1810.1|1816.45|1809.15|27
1732514310000|2024-11-25 05:58:30|1817.15|1809.85|1818.26|1810.96|1818.4|1811.1|1817.15|1809.85|30
1732514320000|2024-11-25 05:58:40|1818.4|1811.1|1818.11|1810.81|1818.4|1811.1|1818.05|1810.75|22
1732514330000|2024-11-25 05:58:50|1818.14|1810.84|1818.23|1810.93|1818.35|1811.05|1818.11|1810.81|29
1732514340000|2024-11-25 05:59:00|1818.2|1810.9|1818.21|1810.91|1818.26|1810.96|1818.19|1810.89|15
1732514350000|2024-11-25 05:59:10|1818.15|1810.85|1818.09|1810.79|1818.15|1810.85|1817.1|1809.8|27
1732514360000|2024-11-25 05:59:20|1818.13|1810.83|1818.14|1810.84|1818.3|1811|1817.49|1810.19|26
1732514370000|2024-11-25 05:59:30|1818.16|1810.86|1818.09|1810.79|1818.19|1810.89|1817.75|1810.45|28
1732514380000|2024-11-25 05:59:40|1818.02|1810.72|1817.21|1809.91|1818.04|1810.74|1817.1|1809.8|23
1732514390000|2024-11-25 05:59:50|1817.19|1809.89|1818|1810.7|1818.07|1810.77|1817.19|1809.89|31
1732514400000|2024-11-25 06:00:00|1817.28|1809.98|1817.09|1809.79|1817.7|1810.4|1816.37|1809.07|35
1732514410000|2024-11-25 06:00:10|1817.07|1809.77|1819.1|1811.8|1819.15|1811.85|1817.07|1809.77|36
1732514420000|2024-11-25 06:00:20|1819.04|1811.74|1817.07|1809.77|1819.04|1811.74|1816.6|1809.3|34
1732514430000|2024-11-25 06:00:30|1816.97|1809.67|1817.02|1809.72|1817.2|1809.9|1816.18|1808.88|28
1732514440000|2024-11-25 06:00:40|1817.07|1809.77|1816.08|1808.78|1817.25|1809.95|1815.05|1807.75|35
1732514450000|2024-11-25 06:00:50|1816.07|1808.77|1816.53|1809.23|1816.53|1809.23|1816.03|1808.73|30
1732514460000|2024-11-25 06:01:00|1817.05|1809.75|1819.05|1811.75|1819.05|1811.75|1816.95|1809.65|34
1732514470000|2024-11-25 06:01:10|1819.02|1811.72|1819.04|1811.74|1819.06|1811.76|1818.85|1811.55|11
1732514480000|2024-11-25 06:01:20|1819.02|1811.72|1816.17|1808.87|1819.02|1811.72|1816.1|1808.8|30
1732514490000|2024-11-25 06:01:30|1816.25|1808.95|1815.27|1807.97|1816.25|1808.95|1815.1|1807.8|30
1732514500000|2024-11-25 06:01:40|1815.15|1807.85|1816.07|1808.77|1816.07|1808.77|1814.9|1807.6|28
1732514510000|2024-11-25 06:01:50|1816.09|1808.79|1817.13|1809.83|1818.1|1810.8|1816.09|1808.79|29
1732514520000|2024-11-25 06:02:00|1817.17|1809.87|1817.15|1809.85|1817.18|1809.88|1816.05|1808.75|35
1732514530000|2024-11-25 06:02:10|1817.11|1809.81|1817.41|1810.11|1818.12|1810.82|1816.6|1809.3|36
1732514540000|2024-11-25 06:02:20|1817.39|1810.09|1817.33|1810.03|1817.78|1810.48|1816.85|1809.55|32
1732514550000|2024-11-25 06:02:30|1817.31|1810.01|1818.15|1810.85|1819|1811.7|1817.31|1810.01|33
1732514560000|2024-11-25 06:02:40|1818.65|1811.35|1820.18|1812.88|1820.2|1812.9|1818.65|1811.35|20
1732514570000|2024-11-25 06:02:50|1819.93|1812.63|1820.13|1812.83|1820.2|1812.9|1819.6|1812.3|23
1732514580000|2024-11-25 06:03:00|1820.15|1812.85|1818.14|1810.84|1820.2|1812.9|1818.09|1810.79|32
1732514590000|2024-11-25 06:03:10|1818.23|1810.93|1818.05|1810.75|1818.4|1811.1|1818|1810.7|30
1732514600000|2024-11-25 06:03:20|1817.9|1810.6|1820.11|1812.81|1820.2|1812.9|1817.9|1810.6|36
1732514610000|2024-11-25 06:03:30|1820.12|1812.82|1819.37|1812.07|1820.23|1812.93|1819.22|1811.92|28
1732514620000|2024-11-25 06:03:40|1819.41|1812.11|1819.38|1812.08|1821.13|1813.83|1819.38|1812.08|36
1732514630000|2024-11-25 06:03:50|1819.41|1812.11|1816.37|1809.07|1819.41|1812.11|1815.9|1808.6|33
1732514640000|2024-11-25 06:04:00|1816.44|1809.14|1816.2|1808.9|1817.28|1809.98|1816.15|1808.85|36
1732514650000|2024-11-25 06:04:10|1816.15|1808.85|1817.19|1809.89|1817.2|1809.9|1816.15|1808.85|34
1732514660000|2024-11-25 06:04:20|1817.13|1809.83|1818.07|1810.77|1818.08|1810.78|1816.9|1809.6|30
1732514670000|2024-11-25 06:04:30|1818.08|1810.78|1817.05|1809.75|1818.08|1810.78|1816.9|1809.6|31
1732514680000|2024-11-25 06:04:40|1817|1809.7|1817.17|1809.87|1817.33|1810.03|1816.9|1809.6|28
1732514690000|2024-11-25 06:04:50|1817.2|1809.9|1816.29|1808.99|1817.2|1809.9|1815.8|1808.5|32
1732514700000|2024-11-25 06:05:00|1816.31|1809.01|1816.23|1808.93|1816.31|1809.01|1815.95|1808.65|34
1732514710000|2024-11-25 06:05:10|1816.19|1808.89|1817.22|1809.92|1817.28|1809.98|1816.19|1808.89|32
1732514720000|2024-11-25 06:05:20|1817.25|1809.95|1817.26|1809.96|1818.25|1810.95|1817.25|1809.95|26
1732514730000|2024-11-25 06:05:30|1817.16|1809.86|1816.19|1808.89|1817.2|1809.9|1815.95|1808.65|31
1732514740000|2024-11-25 06:05:40|1816.21|1808.91|1817.7|1810.4|1817.95|1810.65|1815.95|1808.65|34
1732514750000|2024-11-25 06:05:50|1817.8|1810.5|1819.95|1812.65|1819.99|1812.69|1817.23|1809.93|37
1732514760000|2024-11-25 06:06:00|1819.7|1812.4|1820.02|1812.72|1820.15|1812.85|1819|1811.7|32
1732514770000|2024-11-25 06:06:10|1820|1812.7|1820.05|1812.75|1820.3|1813|1819.75|1812.45|32
1732514780000|2024-11-25 06:06:20|1820.02|1812.72|1820.18|1812.88|1820.4|1813.1|1819.6|1812.3|35
1732514790000|2024-11-25 06:06:30|1819.8|1812.5|1819.95|1812.65|1820.15|1812.85|1819.09|1811.79|38
1732514800000|2024-11-25 06:06:40|1819.98|1812.68|1820.75|1813.45|1821.15|1813.85|1819.9|1812.6|28
1732514810000|2024-11-25 06:06:50|1820.88|1813.58|1822.28|1814.98|1823.13|1815.83|1820.81|1813.51|32
1732514820000|2024-11-25 06:07:00|1822.35|1815.05|1822.06|1814.76|1822.35|1815.05|1821.18|1813.88|32
1732514830000|2024-11-25 06:07:10|1821.99|1814.69|1822.65|1815.35|1823.04|1815.74|1821.99|1814.69|33
1732514840000|2024-11-25 06:07:20|1822.6|1815.3|1822.17|1814.87|1822.92|1815.62|1821.9|1814.6|34
1732514850000|2024-11-25 06:07:30|1822.19|1814.89|1822.11|1814.81|1822.21|1814.91|1820.27|1812.97|33
1732514860000|2024-11-25 06:07:40|1822.35|1815.05|1821.3|1814|1822.35|1815.05|1821.15|1813.85|30
1732514870000|2024-11-25 06:07:50|1821.65|1814.35|1822.13|1814.83|1822.13|1814.83|1821.31|1814.01|28
1732514880000|2024-11-25 06:08:00|1822.09|1814.79|1824.07|1816.77|1824.07|1816.77|1822|1814.7|28
1732514890000|2024-11-25 06:08:10|1824.21|1816.91|1826.21|1818.91|1826.3|1819|1824.21|1816.91|28
1732514900000|2024-11-25 06:08:20|1826.33|1819.03|1828.15|1820.85|1828.35|1821.05|1826.33|1819.03|23
1732514910000|2024-11-25 06:08:30|1828.19|1820.89|1828.35|1821.05|1828.87|1821.57|1828.14|1820.84|26
1732514920000|2024-11-25 06:08:40|1828.28|1820.98|1827.09|1819.79|1829.15|1821.85|1826.9|1819.6|31
1732514930000|2024-11-25 06:08:50|1827.07|1819.77|1827.31|1820.01|1828.08|1820.78|1827.07|1819.77|30
1732514940000|2024-11-25 06:09:00|1827.36|1820.06|1828.75|1821.45|1829.35|1822.05|1827|1819.7|29
1732514950000|2024-11-25 06:09:10|1828.6|1821.3|1829.15|1821.85|1829.15|1821.85|1827.98|1820.68|34
1732514960000|2024-11-25 06:09:20|1829.12|1821.82|1828.12|1820.82|1829.15|1821.85|1828.08|1820.78|30
1732514970000|2024-11-25 06:09:30|1828.13|1820.83|1827.99|1820.69|1828.46|1821.16|1827.75|1820.45|32
1732514980000|2024-11-25 06:09:40|1827.65|1820.35|1829.07|1821.77|1829.07|1821.77|1827.65|1820.35|34
1732514990000|2024-11-25 06:09:50|1829|1821.7|1827.13|1819.83|1829.08|1821.78|1827.1|1819.8|34
1732515000000|2024-11-25 06:10:00|1827.24|1819.94|1827.34|1820.04|1827.45|1820.15|1827.03|1819.73|31
1732515010000|2024-11-25 06:10:10|1827.5|1820.2|1828.83|1821.53|1829.96|1822.66|1827.5|1820.2|35
1732515020000|2024-11-25 06:10:20|1828.93|1821.63|1829.08|1821.78|1829.15|1821.85|1827.6|1820.3|36
1732515030000|2024-11-25 06:10:30|1829.2|1821.9|1828.87|1821.57|1829.37|1822.07|1828.25|1820.95|32
1732515040000|2024-11-25 06:10:40|1828.91|1821.61|1829.95|1822.65|1829.95|1822.65|1828.55|1821.25|35
1732515050000|2024-11-25 06:10:50|1829.97|1822.67|1828.07|1820.77|1829.97|1822.67|1828.07|1820.77|30
1732515060000|2024-11-25 06:11:00|1827.8|1820.5|1828.32|1821.02|1829.1|1821.8|1827.8|1820.5|35
1732515070000|2024-11-25 06:11:10|1828.31|1821.01|1828|1820.7|1828.31|1821.01|1826.27|1818.97|30
1732515080000|2024-11-25 06:11:20|1827.98|1820.68|1827.09|1819.79|1827.98|1820.68|1826.8|1819.5|36
1732515090000|2024-11-25 06:11:30|1827.13|1819.83|1827|1819.7|1827.25|1819.95|1826.9|1819.6|23
1732515100000|2024-11-25 06:11:40|1827.08|1819.78|1827.52|1820.22|1827.57|1820.27|1826.99|1819.69|21
1732515110000|2024-11-25 06:11:50|1828.02|1820.72|1827.8|1820.5|1828.2|1820.9|1827.8|1820.5|32
1732515120000|2024-11-25 06:12:00|1828.09|1820.79|1828.03|1820.73|1828.2|1820.9|1827.13|1819.83|31
1732515130000|2024-11-25 06:12:10|1828|1820.7|1828.18|1820.88|1828.35|1821.05|1828|1820.7|27
1732515140000|2024-11-25 06:12:20|1828.2|1820.9|1828.19|1820.89|1828.26|1820.96|1828.15|1820.85|20
1732515150000|2024-11-25 06:12:30|1828.16|1820.86|1828.1|1820.8|1828.2|1820.9|1828.1|1820.8|18
1732515160000|2024-11-25 06:12:40|1827.95|1820.65|1828.05|1820.75|1828.3|1821|1827.92|1820.62|9
1732515170000|2024-11-25 06:12:50|1827.95|1820.65|1828.12|1820.82|1828.2|1820.9|1827.95|1820.65|31
1732515180000|2024-11-25 06:13:00|1828.14|1820.84|1828.97|1821.67|1829.4|1822.1|1828.13|1820.83|34
1732515190000|2024-11-25 06:13:10|1828.8|1821.5|1828.95|1821.65|1829.4|1822.1|1828.05|1820.75|37
1732515200000|2024-11-25 06:13:20|1828.9|1821.6|1829.05|1821.75|1829.35|1822.05|1828.6|1821.3|20
1732515210000|2024-11-25 06:13:30|1829.25|1821.95|1828.92|1821.62|1830.15|1822.85|1828.55|1821.25|35
1732515220000|2024-11-25 06:13:40|1829.02|1821.72|1827.41|1820.11|1829.02|1821.72|1827.15|1819.85|35
1732515230000|2024-11-25 06:13:50|1827.36|1820.06|1827.26|1819.96|1827.6|1820.3|1827.21|1819.91|32
1732515240000|2024-11-25 06:14:00|1827.33|1820.03|1827.15|1819.85|1828.13|1820.83|1827.15|1819.85|34
1732515250000|2024-11-25 06:14:10|1827.17|1819.87|1827.41|1820.11|1827.75|1820.45|1826.41|1819.11|35
1732515260000|2024-11-25 06:14:20|1827.37|1820.07|1826.37|1819.07|1827.37|1820.07|1826.37|1819.07|33
1732515270000|2024-11-25 06:14:30|1826.39|1819.09|1823.42|1816.12|1826.7|1819.4|1823.42|1816.12|30
1732515280000|2024-11-25 06:14:40|1823.37|1816.07|1823.41|1816.11|1824.12|1816.82|1823.37|1816.07|26
1732515290000|2024-11-25 06:14:50|1823.5|1816.2|1823.14|1815.84|1823.5|1816.2|1822.52|1815.22|36
1732515300000|2024-11-25 06:15:00|1823.12|1815.82|1822.19|1814.89|1823.18|1815.88|1821.7|1814.4|34
1732515310000|2024-11-25 06:15:10|1822.17|1814.87|1822.18|1814.88|1822.8|1815.5|1821.31|1814.01|34
1732515320000|2024-11-25 06:15:20|1822.24|1814.94|1820.22|1812.92|1822.24|1814.94|1820.1|1812.8|37
1732515330000|2024-11-25 06:15:30|1820.2|1812.9|1819.46|1812.16|1820.25|1812.95|1819.34|1812.04|27
1732515340000|2024-11-25 06:15:40|1819.24|1811.94|1817.15|1809.85|1819.4|1812.1|1817.15|1809.85|30
1732515350000|2024-11-25 06:15:50|1817.2|1809.9|1816.5|1809.2|1818.15|1810.85|1816.39|1809.09|29
1732515360000|2024-11-25 06:16:00|1816.55|1809.25|1816.13|1808.83|1817.3|1810|1815.33|1808.03|27
1732515370000|2024-11-25 06:16:10|1816.11|1808.81|1816.36|1809.06|1817.35|1810.05|1816.11|1808.81|32
1732515380000|2024-11-25 06:16:20|1816.4|1809.1|1817.26|1809.96|1818.1|1810.8|1816.19|1808.89|34
1732515390000|2024-11-25 06:16:30|1817.32|1810.02|1817.22|1809.92|1818.13|1810.83|1817.15|1809.85|36
1732515400000|2024-11-25 06:16:40|1817.16|1809.86|1817.25|1809.95|1817.55|1810.25|1816.7|1809.4|31
1732515410000|2024-11-25 06:16:50|1817.28|1809.98|1817.33|1810.03|1817.99|1810.69|1817.15|1809.85|31
1732515420000|2024-11-25 06:17:00|1817.49|1810.19|1818.12|1810.82|1818.17|1810.87|1817.38|1810.08|30
1732515430000|2024-11-25 06:17:10|1818.1|1810.8|1818.34|1811.04|1818.85|1811.55|1818.08|1810.78|30
1732515440000|2024-11-25 06:17:20|1818.36|1811.06|1818.21|1810.91|1819.3|1812|1818.18|1810.88|31
1732515450000|2024-11-25 06:17:30|1818.16|1810.86|1819.25|1811.95|1819.25|1811.95|1818.16|1810.86|30
1732515460000|2024-11-25 06:17:40|1819.3|1812|1819.95|1812.65|1820.15|1812.85|1819.05|1811.75|29
1732515470000|2024-11-25 06:17:50|1819.92|1812.62|1819.23|1811.93|1819.97|1812.67|1819.07|1811.77|21
1732515480000|2024-11-25 06:18:00|1819.16|1811.86|1820|1812.7|1820.3|1813|1819.16|1811.86|32
1732515490000|2024-11-25 06:18:10|1820.02|1812.72|1818.19|1810.89|1820.02|1812.72|1818.05|1810.75|34
1732515500000|2024-11-25 06:18:20|1818.12|1810.82|1818.14|1810.84|1818.29|1810.99|1817.31|1810.01|34
1732515510000|2024-11-25 06:18:30|1818.11|1810.81|1818.97|1811.67|1819.15|1811.85|1818.11|1810.81|35
1732515520000|2024-11-25 06:18:40|1818.92|1811.62|1819.15|1811.85|1819.15|1811.85|1818.2|1810.9|30
1732515530000|2024-11-25 06:18:50|1819.2|1811.9|1820.6|1813.3|1821.15|1813.85|1819.16|1811.86|30
1732515540000|2024-11-25 06:19:00|1820.94|1813.64|1821.05|1813.75|1821.2|1813.9|1820.25|1812.95|32
1732515550000|2024-11-25 06:19:10|1820.95|1813.65|1820.12|1812.82|1821.03|1813.73|1820.12|1812.82|28
1732515560000|2024-11-25 06:19:20|1820.18|1812.88|1820.05|1812.75|1820.85|1813.55|1819.9|1812.6|29
1732515570000|2024-11-25 06:19:30|1820.07|1812.77|1819.15|1811.85|1820.1|1812.8|1818.3|1811|30
1732515580000|2024-11-25 06:19:40|1818.72|1811.42|1817.19|1809.89|1818.72|1811.42|1816.25|1808.95|35
1732515590000|2024-11-25 06:19:50|1817.17|1809.87|1818.1|1810.8|1818.83|1811.53|1816.8|1809.5|36
1732515600000|2024-11-25 06:20:00|1818.13|1810.83|1817.87|1810.57|1818.19|1810.89|1816.5|1809.2|37
1732515610000|2024-11-25 06:20:10|1817.78|1810.48|1818|1810.7|1818.05|1810.75|1816.6|1809.3|32
1732515620000|2024-11-25 06:20:20|1818.02|1810.72|1819.02|1811.72|1819.02|1811.72|1817.8|1810.5|36
1732515630000|2024-11-25 06:20:30|1818.2|1810.9|1817.93|1810.63|1818.93|1811.63|1817.6|1810.3|33
1732515640000|2024-11-25 06:20:40|1817.91|1810.61|1817.45|1810.15|1818.97|1811.67|1817.45|1810.15|29
1732515650000|2024-11-25 06:20:50|1817.75|1810.45|1816.5|1809.2|1818.15|1810.85|1816.3|1809|33
1732515660000|2024-11-25 06:21:00|1816.87|1809.57|1815.93|1808.63|1816.94|1809.64|1815.6|1808.3|27
1732515670000|2024-11-25 06:21:10|1816.15|1808.85|1817.14|1809.84|1817.76|1810.46|1815.4|1808.1|36
1732515680000|2024-11-25 06:21:20|1817.29|1809.99|1817.98|1810.68|1818.2|1810.9|1817.13|1809.83|37
1732515690000|2024-11-25 06:21:30|1817.96|1810.66|1817.77|1810.47|1818.88|1811.58|1817.25|1809.95|31
1732515700000|2024-11-25 06:21:40|1817.8|1810.5|1818.6|1811.3|1819.15|1811.85|1817.69|1810.39|30
1732515710000|2024-11-25 06:21:50|1818.93|1811.63|1819.9|1812.6|1820.15|1812.85|1818.93|1811.63|34
1732515720000|2024-11-25 06:22:00|1819.92|1812.62|1819.95|1812.65|1820.07|1812.77|1818.9|1811.6|36
1732515730000|2024-11-25 06:22:10|1820.07|1812.77|1819.1|1811.8|1820.07|1812.77|1819.07|1811.77|34
1732515740000|2024-11-25 06:22:20|1819|1811.7|1818.45|1811.15|1819.84|1812.54|1818.45|1811.15|30
1732515750000|2024-11-25 06:22:30|1818.96|1811.66|1818.99|1811.69|1819.75|1812.45|1818.95|1811.65|33
1732515760000|2024-11-25 06:22:40|1818.98|1811.68|1818.95|1811.65|1819.04|1811.74|1818.87|1811.57|33
1732515770000|2024-11-25 06:22:50|1819.11|1811.81|1819.06|1811.76|1819.85|1812.55|1819.06|1811.76|29
1732515780000|2024-11-25 06:23:00|1819.07|1811.77|1817.35|1810.05|1819.07|1811.77|1817.35|1810.05|33
1732515790000|2024-11-25 06:23:10|1817.79|1810.49|1818.75|1811.45|1819.25|1811.95|1817.73|1810.43|27
1732515800000|2024-11-25 06:23:20|1818.98|1811.68|1818.81|1811.51|1819.07|1811.77|1818.2|1810.9|30
1732515810000|2024-11-25 06:23:30|1818.83|1811.53|1818.98|1811.68|1819.1|1811.8|1818.13|1810.83|28
1732515820000|2024-11-25 06:23:40|1818.96|1811.66|1817.35|1810.05|1818.96|1811.66|1817.3|1810|35
1732515830000|2024-11-25 06:23:50|1817.94|1810.64|1817.82|1810.52|1818.15|1810.85|1817.45|1810.15|32
1732515840000|2024-11-25 06:24:00|1817.85|1810.55|1816.9|1809.6|1817.97|1810.67|1816.6|1809.3|24
1732515850000|2024-11-25 06:24:10|1816.5|1809.2|1815.91|1808.61|1816.93|1809.63|1815.5|1808.2|22
1732515860000|2024-11-25 06:24:20|1815.4|1808.1|1815.05|1807.75|1815.4|1808.1|1814.5|1807.2|33
1732515870000|2024-11-25 06:24:30|1814.96|1807.66|1815.14|1807.84|1815.16|1807.86|1814.7|1807.4|30
1732515880000|2024-11-25 06:24:40|1815.12|1807.82|1816.14|1808.84|1817.2|1809.9|1815.11|1807.81|31
1732515890000|2024-11-25 06:24:50|1816.05|1808.75|1816.92|1809.62|1817.02|1809.72|1816.05|1808.75|32
1732515900000|2024-11-25 06:25:00|1816.94|1809.64|1817.1|1809.8|1817.45|1810.15|1816.05|1808.75|38
1732515910000|2024-11-25 06:25:10|1817.11|1809.81|1815.89|1808.59|1817.11|1809.81|1815.7|1808.4|35
1732515920000|2024-11-25 06:25:20|1815.31|1808.01|1815.07|1807.77|1815.9|1808.6|1814.8|1807.5|30
1732515930000|2024-11-25 06:25:30|1815.18|1807.88|1815.44|1808.14|1815.44|1808.14|1814.9|1807.6|26
1732515940000|2024-11-25 06:25:40|1815.99|1808.69|1815.06|1807.76|1816.02|1808.72|1814.45|1807.15|31
1732515950000|2024-11-25 06:25:50|1815.09|1807.79|1815.12|1807.82|1815.16|1807.86|1814.97|1807.67|33
1732515960000|2024-11-25 06:26:00|1815.1|1807.8|1814.02|1806.72|1815.16|1807.86|1813.85|1806.55|33
1732515970000|2024-11-25 06:26:10|1814.01|1806.71|1813.25|1805.95|1814.15|1806.85|1812.32|1805.02|30
1732515980000|2024-11-25 06:26:20|1814.15|1806.85|1815.91|1808.61|1816.04|1808.74|1813.75|1806.45|37
1732515990000|2024-11-25 06:26:30|1815.86|1808.56|1816|1808.7|1816.4|1809.1|1815.86|1808.56|27
1732516000000|2024-11-25 06:26:40|1816.06|1808.76|1817.33|1810.03|1817.33|1810.03|1815.75|1808.45|30
1732516010000|2024-11-25 06:26:50|1817.31|1810.01|1818.6|1811.3|1819.45|1812.15|1817.31|1810.01|33
1732516020000|2024-11-25 06:27:00|1818.98|1811.68|1819.02|1811.72|1819.83|1812.53|1818.75|1811.45|33
1732516030000|2024-11-25 06:27:10|1819.06|1811.76|1819.19|1811.89|1819.78|1812.48|1819.05|1811.75|36
1732516040000|2024-11-25 06:27:20|1819.25|1811.95|1819.9|1812.6|1819.9|1812.6|1819.18|1811.88|14
1732516050000|2024-11-25 06:27:30|1819.83|1812.53|1820.12|1812.82|1820.15|1812.85|1819.65|1812.35|29
1732516060000|2024-11-25 06:27:40|1820.14|1812.84|1819.17|1811.87|1820.2|1812.9|1819.12|1811.82|32
1732516070000|2024-11-25 06:27:50|1819.13|1811.83|1819.95|1812.65|1820.4|1813.1|1819.13|1811.83|32
1732516080000|2024-11-25 06:28:00|1820.06|1812.76|1819.1|1811.8|1820.06|1812.76|1818.6|1811.3|32
1732516090000|2024-11-25 06:28:10|1819.14|1811.84|1818.45|1811.15|1819.14|1811.84|1818.12|1810.82|34
1732516100000|2024-11-25 06:28:20|1818.29|1810.99|1820.15|1812.85|1820.15|1812.85|1818.29|1810.99|33
1732516110000|2024-11-25 06:28:30|1820.07|1812.77|1819.18|1811.88|1820.3|1813|1819.18|1811.88|35
1732516120000|2024-11-25 06:28:40|1819.31|1812.01|1819.14|1811.84|1820.02|1812.72|1819.1|1811.8|21
1732516130000|2024-11-25 06:28:50|1819|1811.7|1816.8|1809.5|1819|1811.7|1816.24|1808.94|34
1732516140000|2024-11-25 06:29:00|1816.24|1808.94|1816.03|1808.73|1817.7|1810.4|1815.8|1808.5|33
1732516150000|2024-11-25 06:29:10|1816|1808.7|1814.8|1807.5|1816.25|1808.95|1814.7|1807.4|33
1732516160000|2024-11-25 06:29:20|1814.98|1807.68|1815.24|1807.94|1815.8|1808.5|1814.1|1806.8|28
1732516170000|2024-11-25 06:29:30|1815.31|1808.01|1813.85|1806.55|1815.36|1808.06|1813.85|1806.55|34
1732516180000|2024-11-25 06:29:40|1813.8|1806.5|1814.02|1806.72|1815.15|1807.85|1813.75|1806.45|32
1732516190000|2024-11-25 06:29:50|1814.09|1806.79|1814.05|1806.75|1814.15|1806.85|1814.02|1806.72|28
1732516200000|2024-11-25 06:30:00|1813.98|1806.68|1812.6|1805.3|1814.15|1806.85|1812.5|1805.2|31
1732516210000|2024-11-25 06:30:10|1812.92|1805.62|1812.94|1805.64|1813.09|1805.79|1812.31|1805.01|23
1732516220000|2024-11-25 06:30:20|1812.97|1805.67|1811.15|1803.85|1812.97|1805.67|1811.15|1803.85|28
1732516230000|2024-11-25 06:30:30|1811.14|1803.84|1809.95|1802.65|1811.14|1803.84|1809.37|1802.07|24
1732516240000|2024-11-25 06:30:40|1809.88|1802.58|1808.3|1801|1809.95|1802.65|1808.2|1800.9|28
1732516250000|2024-11-25 06:30:50|1808.16|1800.86|1808.09|1800.79|1809|1801.7|1808.09|1800.79|30
1732516260000|2024-11-25 06:31:00|1808.13|1800.83|1808.45|1801.15|1808.45|1801.15|1807.15|1799.85|33
1732516270000|2024-11-25 06:31:10|1808.5|1801.2|1811.07|1803.77|1811.12|1803.82|1808.5|1801.2|38
1732516280000|2024-11-25 06:31:20|1811.09|1803.79|1811.18|1803.88|1811.3|1804|1810.4|1803.1|37
1732516290000|2024-11-25 06:31:30|1811.13|1803.83|1809.8|1802.5|1811.15|1803.85|1809.8|1802.5|31
1732516300000|2024-11-25 06:31:40|1809.7|1802.4|1811.05|1803.75|1811.35|1804.05|1809.65|1802.35|30
1732516310000|2024-11-25 06:31:50|1810.4|1803.1|1810.74|1803.44|1811.02|1803.72|1810.25|1802.95|30
1732516320000|2024-11-25 06:32:00|1810.66|1803.36|1810.95|1803.65|1811.15|1803.85|1810.4|1803.1|34
1732516330000|2024-11-25 06:32:10|1810.85|1803.55|1810.3|1803|1811.19|1803.89|1810.3|1803|28
1732516340000|2024-11-25 06:32:20|1810.35|1803.05|1809.79|1802.49|1810.85|1803.55|1808.98|1801.68|31
1732516350000|2024-11-25 06:32:30|1809.61|1802.31|1809.84|1802.54|1809.9|1802.6|1809.14|1801.84|39
1732516360000|2024-11-25 06:32:40|1809.76|1802.46|1810.95|1803.65|1811.4|1804.1|1809.76|1802.46|33
1732516370000|2024-11-25 06:32:50|1811.07|1803.77|1812.15|1804.85|1812.15|1804.85|1811.07|1803.77|32
1732516380000|2024-11-25 06:33:00|1812.2|1804.9|1810.36|1803.06|1812.2|1804.9|1809.75|1802.45|36
1732516390000|2024-11-25 06:33:10|1810.89|1803.59|1808.95|1801.65|1810.89|1803.59|1808.9|1801.6|30
1732516400000|2024-11-25 06:33:20|1808.25|1800.95|1809.05|1801.75|1809.05|1801.75|1807.87|1800.57|29
1732516410000|2024-11-25 06:33:30|1809.03|1801.73|1809.85|1802.55|1810.15|1802.85|1808.95|1801.65|34
1732516420000|2024-11-25 06:33:40|1809.9|1802.6|1811.06|1803.76|1811.2|1803.9|1809.9|1802.6|29
1732516430000|2024-11-25 06:33:50|1811.11|1803.81|1808.91|1801.61|1811.11|1803.81|1808.4|1801.1|33
1732516440000|2024-11-25 06:34:00|1808.9|1801.6|1809.02|1801.72|1809.09|1801.79|1808.09|1800.79|31
1732516450000|2024-11-25 06:34:10|1809.04|1801.74|1808.84|1801.54|1810.05|1802.75|1807.85|1800.55|27
1732516460000|2024-11-25 06:34:20|1808.87|1801.57|1809.17|1801.87|1809.55|1802.25|1808.87|1801.57|36
1732516470000|2024-11-25 06:34:30|1809.06|1801.76|1807.94|1800.64|1809.17|1801.87|1807.65|1800.35|32
1732516480000|2024-11-25 06:34:40|1807.7|1800.4|1808.11|1800.81|1809.04|1801.74|1807.7|1800.4|31
1732516490000|2024-11-25 06:34:50|1808.05|1800.75|1808|1800.7|1808.16|1800.86|1807.25|1799.95|36
1732516500000|2024-11-25 06:35:00|1808.04|1800.74|1810.45|1803.15|1810.45|1803.15|1807.9|1800.6|34
1732516510000|2024-11-25 06:35:10|1810.85|1803.55|1812.86|1805.56|1812.91|1805.61|1810.15|1802.85|35
1732516520000|2024-11-25 06:35:20|1812.52|1805.22|1810.9|1803.6|1812.52|1805.22|1810.75|1803.45|35
1732516530000|2024-11-25 06:35:30|1811.15|1803.85|1811.69|1804.39|1812.07|1804.77|1810.95|1803.65|37
1732516540000|2024-11-25 06:35:40|1811.84|1804.54|1811.1|1803.8|1812|1804.7|1810.85|1803.55|36
1732516550000|2024-11-25 06:35:50|1811.23|1803.93|1811.8|1804.5|1812.15|1804.85|1811.18|1803.88|27
1732516560000|2024-11-25 06:36:00|1812.05|1804.75|1813.5|1806.2|1813.66|1806.36|1812.05|1804.75|24
1732516570000|2024-11-25 06:36:10|1813.52|1806.22|1811.05|1803.75|1813.52|1806.22|1811.05|1803.75|32
1732516580000|2024-11-25 06:36:20|1811.1|1803.8|1812.8|1805.5|1812.8|1805.5|1810.75|1803.45|37
1732516590000|2024-11-25 06:36:30|1812.78|1805.48|1811.88|1804.58|1812.78|1805.48|1811.25|1803.95|30
1732516600000|2024-11-25 06:36:40|1811.7|1804.4|1810.86|1803.56|1811.7|1804.4|1810.35|1803.05|31
1732516610000|2024-11-25 06:36:50|1810.87|1803.57|1810.93|1803.63|1811.09|1803.79|1810.84|1803.54|30
1732516620000|2024-11-25 06:37:00|1809.9|1802.6|1810.4|1803.1|1810.7|1803.4|1809.33|1802.03|30
1732516630000|2024-11-25 06:37:10|1810.55|1803.25|1811|1803.7|1811.9|1804.6|1810.55|1803.25|29
1732516640000|2024-11-25 06:37:20|1810.4|1803.1|1811.04|1803.74|1811.04|1803.74|1810.25|1802.95|33
1732516650000|2024-11-25 06:37:30|1810.88|1803.58|1811.05|1803.75|1811.3|1804|1810.18|1802.88|32
1732516660000|2024-11-25 06:37:40|1811.08|1803.78|1811.05|1803.75|1811.63|1804.33|1811.03|1803.73|27
1732516670000|2024-11-25 06:37:50|1810.9|1803.6|1809.15|1801.85|1811.15|1803.85|1809.15|1801.85|24
1732516680000|2024-11-25 06:38:00|1809.14|1801.84|1809|1801.7|1809.26|1801.96|1808.35|1801.05|30
1732516690000|2024-11-25 06:38:10|1809.15|1801.85|1809.13|1801.83|1809.25|1801.95|1808.7|1801.4|33
1732516700000|2024-11-25 06:38:20|1809.1|1801.8|1808.93|1801.63|1809.32|1802.02|1808.5|1801.2|30
1732516710000|2024-11-25 06:38:30|1808.95|1801.65|1809.2|1801.9|1809.97|1802.67|1808.95|1801.65|28
1732516720000|2024-11-25 06:38:40|1809.29|1801.99|1810.03|1802.73|1810.08|1802.78|1808.8|1801.5|31
1732516730000|2024-11-25 06:38:50|1810.12|1802.82|1810.89|1803.59|1811|1803.7|1810.1|1802.8|30
1732516740000|2024-11-25 06:39:00|1810.9|1803.6|1809.98|1802.68|1811.02|1803.72|1809.98|1802.68|31
1732516750000|2024-11-25 06:39:10|1810|1802.7|1809.04|1801.74|1810.1|1802.8|1808.75|1801.45|29
1732516760000|2024-11-25 06:39:20|1809.02|1801.72|1808.2|1800.9|1809.1|1801.8|1808.05|1800.75|34
1732516770000|2024-11-25 06:39:30|1808.22|1800.92|1808.75|1801.45|1809.05|1801.75|1808.22|1800.92|29
1732516780000|2024-11-25 06:39:40|1808.77|1801.47|1808.28|1800.98|1809|1801.7|1808.19|1800.89|20
1732516790000|2024-11-25 06:39:50|1808.29|1800.99|1807.9|1800.6|1808.9|1801.6|1807.9|1800.6|12
1732516800000|2024-11-25 06:40:00|1808.04|1800.74|1807.25|1799.95|1808.06|1800.76|1807.2|1799.9|33
1732516810000|2024-11-25 06:40:10|1807.2|1799.9|1807.2|1799.9|1807.45|1800.15|1807.15|1799.85|17
1732516820000|2024-11-25 06:40:20|1807.1|1799.8|1808.12|1800.82|1808.91|1801.61|1807.1|1799.8|30
1732516830000|2024-11-25 06:40:30|1808.15|1800.85|1807.95|1800.65|1808.17|1800.87|1807.26|1799.96|27
1732516840000|2024-11-25 06:40:40|1807.79|1800.49|1807.33|1800.03|1807.79|1800.49|1807|1799.7|26
1732516850000|2024-11-25 06:40:50|1807.29|1799.99|1806.41|1799.11|1807.29|1799.99|1806.15|1798.85|26
1732516860000|2024-11-25 06:41:00|1806.44|1799.14|1804.19|1796.89|1806.44|1799.14|1804|1796.7|31
1732516870000|2024-11-25 06:41:10|1804.3|1797|1806.65|1799.35|1807|1799.7|1804.27|1796.97|35
1732516880000|2024-11-25 06:41:20|1806.55|1799.25|1805|1797.7|1806.87|1799.57|1804.95|1797.65|30
1732516890000|2024-11-25 06:41:30|1804.85|1797.55|1804|1796.7|1804.93|1797.63|1804|1796.7|20
1732516900000|2024-11-25 06:41:40|1803.99|1796.69|1803.98|1796.68|1804.3|1797|1803.7|1796.4|26
1732516910000|2024-11-25 06:41:50|1804.05|1796.75|1803.74|1796.44|1804.35|1797.05|1803.1|1795.8|30
1732516920000|2024-11-25 06:42:00|1803.35|1796.05|1804.8|1797.5|1805.2|1797.9|1803.35|1796.05|29
1732516930000|2024-11-25 06:42:10|1804.84|1797.54|1804.7|1797.4|1806.15|1798.85|1804.14|1796.84|34
1732516940000|2024-11-25 06:42:20|1804.45|1797.15|1803.5|1796.2|1804.74|1797.44|1802.85|1795.55|33
1732516950000|2024-11-25 06:42:30|1803.45|1796.15|1804.1|1796.8|1805.15|1797.85|1803.26|1795.96|35
1732516960000|2024-11-25 06:42:40|1804.4|1797.1|1804.26|1796.96|1804.5|1797.2|1804.17|1796.87|24
1732516970000|2024-11-25 06:42:50|1804.31|1797.01|1804.3|1797|1805.12|1797.82|1804.15|1796.85|26
1732516980000|2024-11-25 06:43:00|1804.35|1797.05|1806.14|1798.84|1806.65|1799.35|1804.35|1797.05|33
1732516990000|2024-11-25 06:43:10|1806.2|1798.9|1806.22|1798.92|1807.05|1799.75|1805.95|1798.65|31
1732517000000|2024-11-25 06:43:20|1806.15|1798.85|1808.94|1801.64|1809.15|1801.85|1806.08|1798.78|34
1732517010000|2024-11-25 06:43:30|1808.6|1801.3|1809.67|1802.37|1809.75|1802.45|1808.6|1801.3|19
1732517020000|2024-11-25 06:43:40|1809.7|1802.4|1809.77|1802.47|1810.66|1803.36|1809.3|1802|34
1732517030000|2024-11-25 06:43:50|1809.55|1802.25|1809.04|1801.74|1810|1802.7|1809.03|1801.73|30
1732517040000|2024-11-25 06:44:00|1808.3|1801|1807.74|1800.44|1808.88|1801.58|1807.15|1799.85|27
1732517050000|2024-11-25 06:44:10|1807.71|1800.41|1807.95|1800.65|1807.97|1800.67|1807.05|1799.75|38
1732517060000|2024-11-25 06:44:20|1807.89|1800.59|1808.75|1801.45|1810|1802.7|1807.87|1800.57|37
1732517070000|2024-11-25 06:44:30|1808.7|1801.4|1808.08|1800.78|1809.16|1801.86|1807.9|1800.6|30
1732517080000|2024-11-25 06:44:40|1808.14|1800.84|1808.19|1800.89|1809.15|1801.85|1808.05|1800.75|35
1732517090000|2024-11-25 06:44:50|1808.18|1800.88|1807|1799.7|1808.18|1800.88|1806.75|1799.45|25
1732517100000|2024-11-25 06:45:00|1806.99|1799.69|1808.5|1801.2|1808.56|1801.26|1806.97|1799.67|24
1732517110000|2024-11-25 06:45:10|1808.55|1801.25|1809.83|1802.53|1810.15|1802.85|1808.55|1801.25|35
1732517120000|2024-11-25 06:45:20|1809.85|1802.55|1811.09|1803.79|1811.17|1803.87|1809.85|1802.55|32
1732517130000|2024-11-25 06:45:30|1811.11|1803.81|1810.96|1803.66|1811.95|1804.65|1810.6|1803.3|34
1732517140000|2024-11-25 06:45:40|1811|1803.7|1812.7|1805.4|1813.1|1805.8|1810.96|1803.66|28
1732517150000|2024-11-25 06:45:50|1813.15|1805.85|1812.02|1804.72|1813.18|1805.88|1811.85|1804.55|31
1732517160000|2024-11-25 06:46:00|1812.07|1804.77|1811|1803.7|1812.55|1805.25|1810.93|1803.63|36
1732517170000|2024-11-25 06:46:10|1810.98|1803.68|1810.81|1803.51|1812.64|1805.34|1810.25|1802.95|36
1732517180000|2024-11-25 06:46:20|1810.8|1803.5|1810.99|1803.69|1811.15|1803.85|1809.7|1802.4|35
1732517190000|2024-11-25 06:46:30|1810.95|1803.65|1810.74|1803.44|1811.9|1804.6|1810.3|1803|28
1732517200000|2024-11-25 06:46:40|1810.71|1803.41|1809.77|1802.47|1810.9|1803.6|1809.2|1801.9|32
1732517210000|2024-11-25 06:46:50|1809.79|1802.49|1809.2|1801.9|1809.97|1802.67|1809|1801.7|32
1732517220000|2024-11-25 06:47:00|1809.31|1802.01|1807.9|1800.6|1810|1802.7|1807.5|1800.2|36
1732517230000|2024-11-25 06:47:10|1807.5|1800.2|1806.14|1798.84|1807.9|1800.6|1806.14|1798.84|32
1732517240000|2024-11-25 06:47:20|1806.12|1798.82|1803.13|1795.83|1806.17|1798.87|1803|1795.7|35
1732517250000|2024-11-25 06:47:30|1803.18|1795.88|1802.5|1795.2|1803.55|1796.25|1801.99|1794.69|31
1732517260000|2024-11-25 06:47:40|1802.3|1795|1801.84|1794.54|1802.3|1795|1801.84|1794.54|25
1732517270000|2024-11-25 06:47:50|1801.82|1794.52|1801.13|1793.83|1801.85|1794.55|1801|1793.7|28
1732517280000|2024-11-25 06:48:00|1801.11|1793.81|1802.15|1794.85|1802.2|1794.9|1801|1793.7|17
1732517290000|2024-11-25 06:48:10|1802.12|1794.82|1805.15|1797.85|1805.15|1797.85|1802.12|1794.82|25
1732517300000|2024-11-25 06:48:20|1805.05|1797.75|1805.86|1798.56|1805.93|1798.63|1804.6|1797.3|36
1732517310000|2024-11-25 06:48:30|1805.64|1798.34|1806.08|1798.78|1806.3|1799|1805.15|1797.85|36
1732517320000|2024-11-25 06:48:40|1806.05|1798.75|1803.8|1796.5|1806.26|1798.96|1803.15|1795.85|37
1732517330000|2024-11-25 06:48:50|1803.85|1796.55|1801.35|1794.05|1804.02|1796.72|1800.9|1793.6|29
1732517340000|2024-11-25 06:49:00|1801.4|1794.1|1802.11|1794.81|1802.15|1794.85|1800.75|1793.45|34
1732517350000|2024-11-25 06:49:10|1801.97|1794.67|1800.29|1792.99|1802.05|1794.75|1799.9|1792.6|35
1732517360000|2024-11-25 06:49:20|1800.65|1793.35|1801.05|1793.75|1801.4|1794.1|1800.2|1792.9|29
1732517370000|2024-11-25 06:49:30|1801.1|1793.8|1800.49|1793.19|1801.55|1794.25|1800.39|1793.09|37
1732517380000|2024-11-25 06:49:40|1800.54|1793.24|1799.95|1792.65|1801.13|1793.83|1799.95|1792.65|25
1732517390000|2024-11-25 06:49:50|1799.65|1792.35|1799.15|1791.85|1800.24|1792.94|1799.15|1791.85|34
1732517400000|2024-11-25 06:50:00|1798.95|1791.65|1799.13|1791.83|1799.5|1792.2|1798.75|1791.45|31
1732517410000|2024-11-25 06:50:10|1799.1|1791.8|1800.18|1792.88|1801|1793.7|1798.98|1791.68|32
1732517420000|2024-11-25 06:50:20|1800.2|1792.9|1799.25|1791.95|1800.2|1792.9|1799.05|1791.75|35
1732517430000|2024-11-25 06:50:30|1799.19|1791.89|1799.14|1791.84|1799.27|1791.97|1798.4|1791.1|29
1732517440000|2024-11-25 06:50:40|1799.12|1791.82|1798.44|1791.14|1799.12|1791.82|1798.15|1790.85|29
1732517450000|2024-11-25 06:50:50|1798.47|1791.17|1798.21|1790.91|1799.13|1791.83|1798.21|1790.91|31
1732517460000|2024-11-25 06:51:00|1798.22|1790.92|1798.99|1791.69|1799.2|1791.9|1798.14|1790.84|30
1732517470000|2024-11-25 06:51:10|1798.83|1791.53|1798.95|1791.65|1799.4|1792.1|1798.22|1790.92|37
1732517480000|2024-11-25 06:51:20|1798.96|1791.66|1799.15|1791.85|1799.3|1792|1798.33|1791.03|32
1732517490000|2024-11-25 06:51:30|1798.75|1791.45|1799.25|1791.95|1799.55|1792.25|1798.7|1791.4|32
1732517500000|2024-11-25 06:51:40|1799.2|1791.9|1799.04|1791.74|1799.35|1792.05|1798.95|1791.65|33
1732517510000|2024-11-25 06:51:50|1799.02|1791.72|1798.32|1791.02|1799.05|1791.75|1798.32|1791.02|25
1732517520000|2024-11-25 06:52:00|1798.41|1791.11|1798.52|1791.22|1799.55|1792.25|1798.41|1791.11|34
1732517530000|2024-11-25 06:52:10|1798.46|1791.16|1799.21|1791.91|1799.6|1792.3|1798.46|1791.16|31
1732517540000|2024-11-25 06:52:20|1799.18|1791.88|1799.31|1792.01|1800.15|1792.85|1798.4|1791.1|30
1732517550000|2024-11-25 06:52:30|1799.56|1792.26|1800.07|1792.77|1800.21|1792.91|1799.56|1792.26|26
1732517560000|2024-11-25 06:52:40|1800.02|1792.72|1799.02|1791.72|1800.02|1792.72|1798.9|1791.6|26
1732517570000|2024-11-25 06:52:50|1798.99|1791.69|1799.14|1791.84|1799.35|1792.05|1798.99|1791.69|22
1732517580000|2024-11-25 06:53:00|1799.11|1791.81|1799.1|1791.8|1799.14|1791.84|1798.15|1790.85|31
1732517590000|2024-11-25 06:53:10|1799.16|1791.86|1800.1|1792.8|1800.25|1792.95|1799.05|1791.75|31
1732517600000|2024-11-25 06:53:20|1800.13|1792.83|1799.16|1791.86|1800.19|1792.89|1799.1|1791.8|34
1732517610000|2024-11-25 06:53:30|1799.14|1791.84|1799.45|1792.15|1800.3|1793|1799.11|1791.81|30
1732517620000|2024-11-25 06:53:40|1799.4|1792.1|1798.18|1790.88|1799.45|1792.15|1798.15|1790.85|29
1732517630000|2024-11-25 06:53:50|1798.21|1790.91|1798.15|1790.85|1799.2|1791.9|1798.14|1790.84|30
1732517640000|2024-11-25 06:54:00|1798.19|1790.89|1798.09|1790.79|1798.3|1791|1797.65|1790.35|33
1732517650000|2024-11-25 06:54:10|1798.07|1790.77|1796.22|1788.92|1798.3|1791|1796.13|1788.83|25
1732517660000|2024-11-25 06:54:20|1796.55|1789.25|1796.41|1789.11|1797.13|1789.83|1796.23|1788.93|31
1732517670000|2024-11-25 06:54:30|1796.4|1789.1|1797.49|1790.19|1797.95|1790.65|1796.39|1789.09|27
1732517680000|2024-11-25 06:54:40|1797.44|1790.14|1799.1|1791.8|1799.25|1791.95|1797.44|1790.14|27
1732517690000|2024-11-25 06:54:50|1799.08|1791.78|1799.15|1791.85|1799.15|1791.85|1798.33|1791.03|29
1732517700000|2024-11-25 06:55:00|1799.3|1792|1801.15|1793.85|1801.3|1794|1799.11|1791.81|29
1732517710000|2024-11-25 06:55:10|1801.13|1793.83|1803.08|1795.78|1803.75|1796.45|1801|1793.7|32
1732517720000|2024-11-25 06:55:20|1803.1|1795.8|1802.11|1794.81|1803.1|1795.8|1801.6|1794.3|28
1732517730000|2024-11-25 06:55:30|1802.05|1794.75|1802.13|1794.83|1802.25|1794.95|1801.9|1794.6|28
1732517740000|2024-11-25 06:55:40|1802.16|1794.86|1801.89|1794.59|1802.25|1794.95|1801.15|1793.85|28
1732517750000|2024-11-25 06:55:50|1801.92|1794.62|1801.87|1794.57|1802.15|1794.85|1801.55|1794.25|29
1732517760000|2024-11-25 06:56:00|1801.88|1794.58|1802.13|1794.83|1802.35|1795.05|1801.88|1794.58|14
1732517770000|2024-11-25 06:56:10|1802.1|1794.8|1802.15|1794.85|1802.69|1795.39|1801.55|1794.25|27
1732517780000|2024-11-25 06:56:20|1801.6|1794.3|1802.09|1794.79|1802.11|1794.81|1801.6|1794.3|20
1732517790000|2024-11-25 06:56:30|1802.11|1794.81|1803.17|1795.87|1803.2|1795.9|1802.09|1794.79|23
1732517800000|2024-11-25 06:56:40|1803.19|1795.89|1803.32|1796.02|1803.33|1796.03|1803.14|1795.84|17
1732517810000|2024-11-25 06:56:50|1803.47|1796.17|1803.12|1795.82|1804.02|1796.72|1803.12|1795.82|17
1732517820000|2024-11-25 06:57:00|1803.17|1795.87|1804.15|1796.85|1804.15|1796.85|1803.14|1795.84|24
1732517830000|2024-11-25 06:57:10|1803.5|1796.2|1803.43|1796.13|1803.5|1796.2|1803.15|1795.85|18
1732517840000|2024-11-25 06:57:20|1803.15|1795.85|1805.24|1797.94|1806.15|1798.85|1803.15|1795.85|28
1732517850000|2024-11-25 06:57:30|1805.26|1797.96|1804.17|1796.87|1805.3|1798|1803.95|1796.65|29
1732517860000|2024-11-25 06:57:40|1804.14|1796.84|1804.21|1796.91|1804.21|1796.91|1804.07|1796.77|24
1732517870000|2024-11-25 06:57:50|1804.12|1796.82|1803.92|1796.62|1804.15|1796.85|1803.45|1796.15|20
1732517880000|2024-11-25 06:58:00|1804.02|1796.72|1804.1|1796.8|1804.1|1796.8|1803.91|1796.61|32
1732517890000|2024-11-25 06:58:10|1804.2|1796.9|1803.95|1796.65|1804.2|1796.9|1803.8|1796.5|32
1732517900000|2024-11-25 06:58:20|1803.86|1796.56|1804.02|1796.72|1804.02|1796.72|1803.81|1796.51|24
1732517910000|2024-11-25 06:58:30|1804.1|1796.8|1805.13|1797.83|1805.2|1797.9|1804.1|1796.8|28
1732517920000|2024-11-25 06:58:40|1805.15|1797.85|1804.29|1796.99|1805.22|1797.92|1804.24|1796.94|34
1732517930000|2024-11-25 06:58:50|1804.26|1796.96|1804.04|1796.74|1804.4|1797.1|1803.8|1796.5|29
1732517940000|2024-11-25 06:59:00|1803.99|1796.69|1804.38|1797.08|1804.5|1797.2|1803.26|1795.96|32
1732517950000|2024-11-25 06:59:10|1804.29|1796.99|1803.35|1796.05|1804.31|1797.01|1803.35|1796.05|27
1732517960000|2024-11-25 06:59:20|1803.3|1796|1803.06|1795.76|1803.3|1796|1802.8|1795.5|26
1732517970000|2024-11-25 06:59:30|1803|1795.7|1803.05|1795.75|1803.08|1795.78|1803|1795.7|24
1732517980000|2024-11-25 06:59:40|1803.07|1795.77|1803.2|1795.9|1803.5|1796.2|1803.02|1795.72|26
1732517990000|2024-11-25 06:59:50|1803.23|1795.93|1802.24|1794.94|1803.23|1795.93|1802.24|1794.94|26
1732518000000|2024-11-25 07:00:00|1802.21|1794.91|1802.21|1794.91|1803.03|1795.73|1802.05|1794.75|27
1732518010000|2024-11-25 07:00:10|1802.12|1794.82|1803.2|1795.9|1803.5|1796.2|1802.07|1794.77|30
1732518020000|2024-11-25 07:00:20|1803.21|1795.91|1802.44|1795.14|1803.21|1795.91|1802.13|1794.83|28
1732518030000|2024-11-25 07:00:30|1802.36|1795.06|1803.03|1795.73|1803.45|1796.15|1802.36|1795.06|35
1732518040000|2024-11-25 07:00:40|1802.92|1795.62|1803.7|1796.4|1803.7|1796.4|1802.4|1795.1|27
1732518050000|2024-11-25 07:00:50|1803.37|1796.07|1803.45|1796.15|1803.45|1796.15|1802.4|1795.1|35
1732518060000|2024-11-25 07:01:00|1803.21|1795.91|1803|1795.7|1803.75|1796.45|1802.18|1794.88|38
1732518070000|2024-11-25 07:01:10|1802.51|1795.21|1802.4|1795.1|1803.8|1796.5|1802.3|1795|24
1732518080000|2024-11-25 07:01:20|1802.35|1795.05|1801.54|1794.24|1803.12|1795.82|1801.26|1793.96|37
1732518090000|2024-11-25 07:01:30|1801.43|1794.13|1805.31|1798.01|1805.55|1798.25|1801.43|1794.13|33
1732518100000|2024-11-25 07:01:40|1805.23|1797.93|1805.2|1797.9|1805.6|1798.3|1804.22|1796.92|34
1732518110000|2024-11-25 07:01:50|1805.21|1797.91|1805.75|1798.45|1806.2|1798.9|1805.15|1797.85|32
1732518120000|2024-11-25 07:02:00|1806.04|1798.74|1805.12|1797.82|1806.04|1798.74|1804.2|1796.9|36
1732518130000|2024-11-25 07:02:10|1805.2|1797.9|1805.1|1797.8|1806.2|1798.9|1804.7|1797.4|29
1732518140000|2024-11-25 07:02:20|1805.29|1797.99|1806.55|1799.25|1806.6|1799.3|1805.29|1797.99|36
1732518150000|2024-11-25 07:02:30|1806.19|1798.89|1806.3|1799|1807.14|1799.84|1806.15|1798.85|17
1732518160000|2024-11-25 07:02:40|1806.36|1799.06|1808.15|1800.85|1808.4|1801.1|1806.23|1798.93|35
1732518170000|2024-11-25 07:02:50|1808.19|1800.89|1808.9|1801.6|1808.94|1801.64|1807.9|1800.6|27
1732518180000|2024-11-25 07:03:00|1808.87|1801.57|1808.8|1801.5|1809.15|1801.85|1808.24|1800.94|25
1732518190000|2024-11-25 07:03:10|1809|1801.7|1809.13|1801.83|1809.89|1802.59|1809|1801.7|33
1732518200000|2024-11-25 07:03:20|1809.12|1801.82|1809.13|1801.83|1809.35|1802.05|1808.7|1801.4|33
1732518210000|2024-11-25 07:03:30|1809.15|1801.85|1809.6|1802.3|1810.01|1802.71|1808.8|1801.5|30
1732518220000|2024-11-25 07:03:40|1809.94|1802.64|1809|1801.7|1809.94|1802.64|1808.8|1801.5|25
1732518230000|2024-11-25 07:03:50|1809.07|1801.77|1810.18|1802.88|1810.2|1802.9|1808.9|1801.6|31
1732518240000|2024-11-25 07:04:00|1810.2|1802.9|1810|1802.7|1810.2|1802.9|1809.22|1801.92|34
1732518250000|2024-11-25 07:04:10|1809.94|1802.64|1809.82|1802.52|1810.15|1802.85|1809.33|1802.03|28
1732518260000|2024-11-25 07:04:20|1809.85|1802.55|1810.19|1802.89|1810.55|1803.25|1809.85|1802.55|28
1732518270000|2024-11-25 07:04:30|1810.24|1802.94|1809.92|1802.62|1810.24|1802.94|1809.55|1802.25|32
1732518280000|2024-11-25 07:04:40|1809.94|1802.64|1810.11|1802.81|1810.14|1802.84|1809.9|1802.6|32
1732518290000|2024-11-25 07:04:50|1810.09|1802.79|1809.92|1802.62|1810.2|1802.9|1809.6|1802.3|30
1732518300000|2024-11-25 07:05:00|1809.93|1802.63|1810.12|1802.82|1810.55|1803.25|1809.12|1801.82|35
1732518310000|2024-11-25 07:05:10|1810.13|1802.83|1810.96|1803.66|1811.15|1803.85|1810.1|1802.8|25
1732518320000|2024-11-25 07:05:20|1811.05|1803.75|1810.28|1802.98|1811.05|1803.75|1810.24|1802.94|19
1732518330000|2024-11-25 07:05:30|1810.24|1802.94|1810.19|1802.89|1810.36|1803.06|1810.1|1802.8|25
1732518340000|2024-11-25 07:05:40|1810.21|1802.91|1810.09|1802.79|1810.21|1802.91|1809.95|1802.65|30
1732518350000|2024-11-25 07:05:50|1809.85|1802.55|1809.26|1801.96|1809.85|1802.55|1809.26|1801.96|16
1732518360000|2024-11-25 07:06:00|1809.18|1801.88|1809.05|1801.75|1809.35|1802.05|1808.6|1801.3|29
1732518370000|2024-11-25 07:06:10|1809.13|1801.83|1808.94|1801.64|1809.14|1801.84|1808.85|1801.55|27
1732518380000|2024-11-25 07:06:20|1808.92|1801.62|1809.17|1801.87|1809.19|1801.89|1808.92|1801.62|23
1732518390000|2024-11-25 07:06:30|1809.35|1802.05|1809.87|1802.57|1810.03|1802.73|1809.17|1801.87|30
1732518400000|2024-11-25 07:06:40|1809.85|1802.55|1809.93|1802.63|1809.98|1802.68|1809|1801.7|31
1732518410000|2024-11-25 07:06:50|1809.87|1802.57|1809.19|1801.89|1809.93|1802.63|1809.11|1801.81|27
1732518420000|2024-11-25 07:07:00|1809.14|1801.84|1809.19|1801.89|1809.55|1802.25|1809|1801.7|32
1732518430000|2024-11-25 07:07:10|1809.17|1801.87|1808.15|1800.85|1809.35|1802.05|1808.15|1800.85|28
1732518440000|2024-11-25 07:07:20|1808.18|1800.88|1809|1801.7|1809.13|1801.83|1808.15|1800.85|25
1732518450000|2024-11-25 07:07:30|1808.98|1801.68|1808.35|1801.05|1809.1|1801.8|1808.31|1801.01|26
1732518460000|2024-11-25 07:07:40|1808.32|1801.02|1806|1798.7|1808.44|1801.14|1805.27|1797.97|28
1732518470000|2024-11-25 07:07:50|1805.9|1798.6|1805.09|1797.79|1805.9|1798.6|1804.9|1797.6|29
1732518480000|2024-11-25 07:08:00|1805.07|1797.77|1803.8|1796.5|1805.45|1798.15|1803.8|1796.5|26
1732518490000|2024-11-25 07:08:10|1804.15|1796.85|1802.36|1795.06|1804.15|1796.85|1802.33|1795.03|23
1732518500000|2024-11-25 07:08:20|1802.33|1795.03|1801.95|1794.65|1802.6|1795.3|1801.26|1793.96|22
1732518510000|2024-11-25 07:08:30|1801.9|1794.6|1801.26|1793.96|1802.05|1794.75|1801.15|1793.85|25
1732518520000|2024-11-25 07:08:40|1801.4|1794.1|1801.26|1793.96|1801.55|1794.25|1801.26|1793.96|20
1732518530000|2024-11-25 07:08:50|1801.4|1794.1|1801.9|1794.6|1802.85|1795.55|1801.1|1793.8|36
1732518540000|2024-11-25 07:09:00|1801.97|1794.67|1802.8|1795.5|1803.5|1796.2|1801.95|1794.65|30
1732518550000|2024-11-25 07:09:10|1802.9|1795.6|1803.07|1795.77|1804.15|1796.85|1802.8|1795.5|32
1732518560000|2024-11-25 07:09:20|1803.16|1795.86|1801.18|1793.88|1803.21|1795.91|1800.65|1793.35|31
1732518570000|2024-11-25 07:09:30|1801.21|1793.91|1801.16|1793.86|1801.55|1794.25|1801|1793.7|30
1732518580000|2024-11-25 07:09:40|1801.35|1794.05|1802.08|1794.78|1802.08|1794.78|1801|1793.7|30
1732518590000|2024-11-25 07:09:50|1801.89|1794.59|1801.36|1794.06|1801.89|1794.59|1801.31|1794.01|19
1732518600000|2024-11-25 07:10:00|1801.29|1793.99|1801.45|1794.15|1801.55|1794.25|1800.8|1793.5|31
1732518610000|2024-11-25 07:10:10|1801.4|1794.1|1800.98|1793.68|1801.4|1794.1|1800.15|1792.85|31
1732518620000|2024-11-25 07:10:20|1800.95|1793.65|1800.36|1793.06|1801.12|1793.82|1800.31|1793.01|31
1732518630000|2024-11-25 07:10:30|1800.38|1793.08|1800.49|1793.19|1800.49|1793.19|1800.31|1793.01|30
1732518640000|2024-11-25 07:10:40|1800.52|1793.22|1800.97|1793.67|1801.05|1793.75|1800.43|1793.13|27
1732518650000|2024-11-25 07:10:50|1800.99|1793.69|1798.13|1790.83|1801.05|1793.75|1796.8|1789.5|28
1732518660000|2024-11-25 07:11:00|1798.08|1790.78|1800.21|1792.91|1800.4|1793.1|1798.08|1790.78|35
1732518670000|2024-11-25 07:11:10|1800.24|1792.94|1800.35|1793.05|1800.8|1793.5|1800.15|1792.85|32
1732518680000|2024-11-25 07:11:20|1800.5|1793.2|1799|1791.7|1800.5|1793.2|1798.85|1791.55|35
1732518690000|2024-11-25 07:11:30|1798.97|1791.67|1799.02|1791.72|1799.11|1791.81|1798.9|1791.6|30
1732518700000|2024-11-25 07:11:40|1799.04|1791.74|1798.29|1790.99|1799.04|1791.74|1798.21|1790.91|30
1732518710000|2024-11-25 07:11:50|1798.33|1791.03|1798.18|1790.88|1798.8|1791.5|1798.14|1790.84|32
1732518720000|2024-11-25 07:12:00|1798.2|1790.9|1797.15|1789.85|1798.7|1791.4|1797.15|1789.85|27
1732518730000|2024-11-25 07:12:10|1797.3|1790|1797.15|1789.85|1797.3|1790|1796.9|1789.6|27
1732518740000|2024-11-25 07:12:20|1797.08|1789.78|1797.15|1789.85|1797.15|1789.85|1796.41|1789.11|14
1732518750000|2024-11-25 07:12:30|1796.98|1789.68|1797.08|1789.78|1797.35|1790.05|1796.18|1788.88|23
1732518760000|2024-11-25 07:12:40|1797.03|1789.73|1797.4|1790.1|1798.05|1790.75|1796.41|1789.11|32
1732518770000|2024-11-25 07:12:50|1797.43|1790.13|1796.41|1789.11|1797.55|1790.25|1796.29|1788.99|24
1732518780000|2024-11-25 07:13:00|1796.4|1789.1|1797.07|1789.77|1797.45|1790.15|1796.31|1789.01|32
1732518790000|2024-11-25 07:13:10|1797.1|1789.8|1797.14|1789.84|1797.4|1790.1|1797.05|1789.75|32
1732518800000|2024-11-25 07:13:20|1797.16|1789.86|1797.3|1790|1797.8|1790.5|1796.75|1789.45|36
1732518810000|2024-11-25 07:13:30|1797.21|1789.91|1797.21|1789.91|1797.21|1789.91|1797.15|1789.85|28
1732518820000|2024-11-25 07:13:40|1797.16|1789.86|1797.26|1789.96|1797.7|1790.4|1797|1789.7|28
1732518830000|2024-11-25 07:13:50|1797.13|1789.83|1796.31|1789.01|1797.26|1789.96|1796.26|1788.96|34
1732518840000|2024-11-25 07:14:00|1796.49|1789.19|1797.24|1789.94|1797.55|1790.25|1796.49|1789.19|23
1732518850000|2024-11-25 07:14:10|1797.26|1789.96|1797.13|1789.83|1797.39|1790.09|1797.1|1789.8|30
1732518860000|2024-11-25 07:14:20|1797.14|1789.84|1796.85|1789.55|1797.23|1789.93|1796.8|1789.5|29
1732518870000|2024-11-25 07:14:30|1797.02|1789.72|1796.95|1789.65|1797.35|1790.05|1796.8|1789.5|26
1732518880000|2024-11-25 07:14:40|1796.93|1789.63|1797.14|1789.84|1797.25|1789.95|1796.27|1788.97|27
1732518890000|2024-11-25 07:14:50|1797.05|1789.75|1796.75|1789.45|1797.15|1789.85|1796.7|1789.4|27
1732518900000|2024-11-25 07:15:00|1797.15|1789.85|1797.09|1789.79|1797.3|1790|1796.8|1789.5|29
1732518910000|2024-11-25 07:15:10|1797.17|1789.87|1797.31|1790.01|1797.5|1790.2|1797.04|1789.74|25
1732518920000|2024-11-25 07:15:20|1797.26|1789.96|1798.05|1790.75|1798.05|1790.75|1797.09|1789.79|29
1732518930000|2024-11-25 07:15:30|1798.04|1790.74|1798.15|1790.85|1798.18|1790.88|1798.04|1790.74|4
1732518950000|2024-11-25 07:15:50|1797.45|1790.15|1796.3|1789|1797.45|1790.15|1796.3|1789|9
1732518960000|2024-11-25 07:16:00|1796.35|1789.05|1795.6|1788.3|1796.4|1789.1|1795.25|1787.95|17
1732518970000|2024-11-25 07:16:10|1796.35|1789.05|1796.15|1788.85|1797.15|1789.85|1796.15|1788.85|7
1732518980000|2024-11-25 07:16:20|1795.65|1788.35|1796.25|1788.95|1796.55|1789.25|1795.25|1787.95|18
1732518990000|2024-11-25 07:16:30|1796.35|1789.05|1797.2|1789.9|1797.2|1789.9|1796.35|1789.05|12
1732519000000|2024-11-25 07:16:40|1797.75|1790.45|1798.75|1791.45|1799.25|1791.95|1797.75|1790.45|31
1732519010000|2024-11-25 07:16:50|1798.85|1791.55|1800.6|1793.3|1801.15|1793.85|1798.7|1791.4|34
1732519020000|2024-11-25 07:17:00|1800.65|1793.35|1800.9|1793.6|1801.5|1794.2|1800.5|1793.2|23
1732519030000|2024-11-25 07:17:10|1800.95|1793.65|1799.25|1791.95|1801.05|1793.75|1798.75|1791.45|27
1732519040000|2024-11-25 07:17:20|1799.4|1792.1|1800.7|1793.4|1801.05|1793.75|1799.4|1792.1|24
1732519050000|2024-11-25 07:17:30|1800.75|1793.45|1800.25|1792.95|1801.1|1793.8|1800.25|1792.95|18
1732519060000|2024-11-25 07:17:40|1800.4|1793.1|1800.55|1793.25|1800.55|1793.25|1800.4|1793.1|6
1732519070000|2024-11-25 07:17:50|1800.45|1793.15|1800.55|1793.25|1800.65|1793.35|1800.3|1793|13
1732519080000|2024-11-25 07:18:00|1800.75|1793.45|1801.8|1794.5|1801.8|1794.5|1800.4|1793.1|20
1732519090000|2024-11-25 07:18:10|1802.2|1794.9|1802.2|1794.9|1802.2|1794.9|1801.65|1794.35|6
1732519100000|2024-11-25 07:18:20|1802.4|1795.1|1802.4|1795.1|1802.4|1795.1|1802.3|1795|3
1732519110000|2024-11-25 07:18:30|1802.25|1794.95|1802.45|1795.15|1802.7|1795.4|1801.75|1794.45|16
1732519120000|2024-11-25 07:18:40|1802.3|1795|1802.4|1795.1|1802.5|1795.2|1802.25|1794.95|13
1732519130000|2024-11-25 07:18:50|1802.25|1794.95|1802.15|1794.85|1802.35|1795.05|1802.15|1794.85|3
1732519140000|2024-11-25 07:19:00|1802.05|1794.75|1800.95|1793.65|1802.25|1794.95|1800.9|1793.6|17
1732519150000|2024-11-25 07:19:10|1800.45|1793.15|1800.25|1792.95|1800.5|1793.2|1800.25|1792.95|17
1732519160000|2024-11-25 07:19:20|1800.15|1792.85|1799.35|1792.05|1800.15|1792.85|1799.25|1791.95|11
1732519170000|2024-11-25 07:19:30|1799.4|1792.1|1800.45|1793.15|1800.45|1793.15|1799.25|1791.95|17
1732519180000|2024-11-25 07:19:40|1800.25|1792.95|1798.4|1791.1|1800.25|1792.95|1798.4|1791.1|13
1732519190000|2024-11-25 07:19:50|1798.25|1790.95|1797.5|1790.2|1798.45|1791.15|1797.35|1790.05|19
1732519200000|2024-11-25 07:20:00|1797.55|1790.25|1798.55|1791.25|1798.6|1791.3|1797.5|1790.2|25
1732519210000|2024-11-25 07:20:10|1798.6|1791.3|1799.05|1791.75|1799.05|1791.75|1798.3|1791|24
1732519220000|2024-11-25 07:20:20|1798.35|1791.05|1799.15|1791.85|1799.15|1791.85|1798.35|1791.05|9
1732519230000|2024-11-25 07:20:30|1799.08|1791.78|1799.16|1791.86|1799.21|1791.91|1799.04|1791.74|12
1732519240000|2024-11-25 07:20:40|1799.19|1791.89|1799.24|1791.94|1799.65|1792.35|1799.17|1791.87|28
1732519250000|2024-11-25 07:20:50|1799.17|1791.87|1799.18|1791.88|1799.35|1792.05|1799.13|1791.83|34
1732519260000|2024-11-25 07:21:00|1799.2|1791.9|1798.23|1790.93|1800.2|1792.9|1798.15|1790.85|31
1732519270000|2024-11-25 07:21:10|1798.26|1790.96|1798.18|1790.88|1798.5|1791.2|1798.05|1790.75|22
1732519280000|2024-11-25 07:21:20|1799.35|1792.05|1798.42|1791.12|1799.55|1792.25|1798.28|1790.98|34
1732519290000|2024-11-25 07:21:30|1798.4|1791.1|1796.1|1788.8|1798.4|1791.1|1796.1|1788.8|30
1732519300000|2024-11-25 07:21:40|1796.15|1788.85|1796.02|1788.72|1796.15|1788.85|1795.18|1787.88|35
1732519310000|2024-11-25 07:21:50|1796.04|1788.74|1795.25|1787.95|1796.11|1788.81|1795.21|1787.91|31
1732519320000|2024-11-25 07:22:00|1795.28|1787.98|1795.41|1788.11|1795.41|1788.11|1795.23|1787.93|27
1732519330000|2024-11-25 07:22:10|1795.42|1788.12|1798.21|1790.91|1798.45|1791.15|1795.41|1788.11|28
1732519340000|2024-11-25 07:22:20|1798.2|1790.9|1794.14|1786.84|1798.45|1791.15|1794.1|1786.8|36
1732519350000|2024-11-25 07:22:30|1794.15|1786.85|1794.28|1786.98|1794.8|1787.5|1793.9|1786.6|30
1732519360000|2024-11-25 07:22:40|1794.21|1786.91|1794.14|1786.84|1794.4|1787.1|1793.9|1786.6|30
1732519370000|2024-11-25 07:22:50|1794.12|1786.82|1793.85|1786.55|1794.28|1786.98|1793.85|1786.55|32
1732519380000|2024-11-25 07:23:00|1794.3|1787|1794.13|1786.83|1795.02|1787.72|1793.85|1786.55|30
1732519390000|2024-11-25 07:23:10|1793.89|1786.59|1792.35|1785.05|1793.89|1786.59|1792.35|1785.05|26
1732519400000|2024-11-25 07:23:20|1792.24|1784.94|1791.99|1784.69|1792.28|1784.98|1791.7|1784.4|34
1732519410000|2024-11-25 07:23:30|1791.97|1784.67|1793.07|1785.77|1793.89|1786.59|1791.8|1784.5|27
1732519420000|2024-11-25 07:23:40|1793.05|1785.75|1794.23|1786.93|1795.45|1788.15|1792.7|1785.4|35
1732519430000|2024-11-25 07:23:50|1794.18|1786.88|1795.94|1788.64|1795.94|1788.64|1794.18|1786.88|32
1732519440000|2024-11-25 07:24:00|1795.89|1788.59|1796.14|1788.84|1796.14|1788.84|1795.21|1787.91|35
1732519450000|2024-11-25 07:24:10|1796.29|1788.99|1798.15|1790.85|1798.15|1790.85|1796.29|1788.99|25
1732519460000|2024-11-25 07:24:20|1798.1|1790.8|1799.15|1791.85|1799.75|1792.45|1798.1|1790.8|29
1732519470000|2024-11-25 07:24:30|1799.13|1791.83|1797.26|1789.96|1799.17|1791.87|1797.22|1789.92|34
1732519480000|2024-11-25 07:24:40|1797.29|1789.99|1798|1790.7|1798|1790.7|1797.23|1789.93|31
1732519490000|2024-11-25 07:24:50|1797.89|1790.59|1798.29|1790.99|1799.13|1791.83|1797.28|1789.98|28
1732519500000|2024-11-25 07:25:00|1798.33|1791.03|1799|1791.7|1799.17|1791.87|1798.3|1791|32
1732519510000|2024-11-25 07:25:10|1798.75|1791.45|1799.35|1792.05|1800.15|1792.85|1798.75|1791.45|37
1732519520000|2024-11-25 07:25:20|1799.38|1792.08|1799.45|1792.15|1800.2|1792.9|1799.18|1791.88|35
1732519530000|2024-11-25 07:25:30|1799.49|1792.19|1800.26|1792.96|1800.4|1793.1|1799.47|1792.17|20
1732519540000|2024-11-25 07:25:40|1800.05|1792.75|1801.17|1793.87|1801.3|1794|1799.85|1792.55|29
1732519550000|2024-11-25 07:25:50|1801.16|1793.86|1801.02|1793.72|1801.3|1794|1800.75|1793.45|30
1732519560000|2024-11-25 07:26:00|1801.04|1793.74|1799.86|1792.56|1801.2|1793.9|1799.36|1792.06|31
1732519570000|2024-11-25 07:26:10|1799.87|1792.57|1800.13|1792.83|1800.15|1792.85|1799.24|1791.94|35
1732519580000|2024-11-25 07:26:20|1800.4|1793.1|1800.35|1793.05|1800.8|1793.5|1800.18|1792.88|16
1732519590000|2024-11-25 07:26:30|1800.15|1792.85|1800.15|1792.85|1800.75|1793.45|1799.45|1792.15|14
1732519600000|2024-11-25 07:26:40|1799.65|1792.35|1799.45|1792.15|1799.65|1792.35|1799.4|1792.1|6
1732519610000|2024-11-25 07:26:50|1799.5|1792.2|1799.55|1792.25|1800.15|1792.85|1799.35|1792.05|19
1732519620000|2024-11-25 07:27:00|1799.4|1792.1|1802.85|1795.55|1802.85|1795.55|1799.4|1792.1|18
1732519630000|2024-11-25 07:27:10|1803.35|1796.05|1804.3|1797|1804.35|1797.05|1803.35|1796.05|8
1732519640000|2024-11-25 07:27:20|1804.05|1796.75|1805.45|1798.15|1805.45|1798.15|1804.05|1796.75|19
1732519650000|2024-11-25 07:27:30|1806.1|1798.8|1806.3|1799|1806.55|1799.25|1805.7|1798.4|12
1732519660000|2024-11-25 07:27:40|1806.25|1798.95|1804.85|1797.55|1806.25|1798.95|1804.85|1797.55|14
1732519670000|2024-11-25 07:27:50|1804.75|1797.45|1804|1796.7|1805.35|1798.05|1804|1796.7|17
1732519680000|2024-11-25 07:28:00|1802.65|1795.35|1802.9|1795.6|1802.9|1795.6|1802.6|1795.3|17
1732519690000|2024-11-25 07:28:10|1802.85|1795.55|1803.05|1795.75|1803.05|1795.75|1802.65|1795.35|13
1732519700000|2024-11-25 07:28:20|1803.1|1795.8|1803.35|1796.05|1803.35|1796.05|1802.7|1795.4|16
1732519710000|2024-11-25 07:28:30|1802.8|1795.5|1803.35|1796.05|1803.85|1796.55|1802.8|1795.5|17
1732519720000|2024-11-25 07:28:40|1803.4|1796.1|1803.55|1796.25|1803.55|1796.25|1803.4|1796.1|7
1732519730000|2024-11-25 07:28:50|1803.65|1796.35|1803.6|1796.3|1804.05|1796.75|1803.4|1796.1|16
1732519740000|2024-11-25 07:29:00|1803.4|1796.1|1803.45|1796.15|1803.5|1796.2|1803.25|1795.95|8
1732519750000|2024-11-25 07:29:10|1803.35|1796.05|1803.45|1796.15|1803.5|1796.2|1803.35|1796.05|5
1732519760000|2024-11-25 07:29:20|1803.35|1796.05|1803.35|1796.05|1803.35|1796.05|1803.35|1796.05|1
1732519770000|2024-11-25 07:29:30|1803.15|1795.85|1802.85|1795.55|1803.15|1795.85|1802.8|1795.5|4
1732519780000|2024-11-25 07:29:40|1802.8|1795.5|1803.25|1795.95|1803.3|1796|1802.45|1795.15|28
1732519790000|2024-11-25 07:29:50|1803.3|1796|1802.6|1795.3|1803.35|1796.05|1802.55|1795.25|12
1732519800000|2024-11-25 07:30:00|1802.55|1795.25|1802.9|1795.6|1803.3|1796|1802.5|1795.2|18
1732519810000|2024-11-25 07:30:10|1802.85|1795.55|1803.45|1796.15|1803.75|1796.45|1802.6|1795.3|18
1732519820000|2024-11-25 07:30:20|1802.7|1795.4|1802.7|1795.4|1803|1795.7|1802.5|1795.2|20
1732519830000|2024-11-25 07:30:30|1802.9|1795.6|1803.05|1795.75|1803.05|1795.75|1802.4|1795.1|17
1732519840000|2024-11-25 07:30:40|1803|1795.7|1802.45|1795.15|1803|1795.7|1801.7|1794.4|25
1732519850000|2024-11-25 07:30:50|1802.5|1795.2|1803.1|1795.8|1803.1|1795.8|1802.45|1795.15|15
1732519860000|2024-11-25 07:31:00|1802.95|1795.65|1802.6|1795.3|1803.45|1796.15|1802.5|1795.2|29
1732519870000|2024-11-25 07:31:10|1802.55|1795.25|1802.75|1795.45|1802.85|1795.55|1802.5|1795.2|21
1732519880000|2024-11-25 07:31:20|1802.55|1795.25|1802.2|1794.9|1802.65|1795.35|1801.85|1794.55|18
1732519890000|2024-11-25 07:31:30|1802.3|1795|1802.85|1795.55|1803.35|1796.05|1801.75|1794.45|31
1732519900000|2024-11-25 07:31:40|1803.05|1795.75|1803.4|1796.1|1803.9|1796.6|1802.9|1795.6|25
1732519910000|2024-11-25 07:31:50|1803.2|1795.9|1803.7|1796.4|1803.75|1796.45|1803.05|1795.75|14
1732519920000|2024-11-25 07:32:00|1803.9|1796.6|1804.4|1797.1|1804.8|1797.5|1803.85|1796.55|21
1732519930000|2024-11-25 07:32:10|1804.55|1797.25|1804.7|1797.4|1805.05|1797.75|1804.45|1797.15|26
1732519940000|2024-11-25 07:32:20|1804.6|1797.3|1804.75|1797.45|1804.8|1797.5|1803.8|1796.5|27
1732519950000|2024-11-25 07:32:30|1804.8|1797.5|1804.55|1797.25|1804.8|1797.5|1804.4|1797.1|19
1732519960000|2024-11-25 07:32:40|1804.6|1797.3|1804.7|1797.4|1805.6|1798.3|1804.6|1797.3|12
1732519970000|2024-11-25 07:32:50|1804.8|1797.5|1803.65|1796.35|1804.8|1797.5|1803.45|1796.15|18
1732519980000|2024-11-25 07:33:00|1803.55|1796.25|1804.8|1797.5|1805.15|1797.85|1803.55|1796.25|29
1732519990000|2024-11-25 07:33:10|1804.6|1797.3|1804.85|1797.55|1805|1797.7|1804.6|1797.3|14
1732520000000|2024-11-25 07:33:20|1804.9|1797.6|1805|1797.7|1805.25|1797.95|1804.5|1797.2|24
1732520010000|2024-11-25 07:33:30|1804.95|1797.65|1805.11|1797.81|1805.6|1798.3|1804.9|1797.6|23
1732520020000|2024-11-25 07:33:40|1805.13|1797.83|1804.58|1797.28|1805.45|1798.15|1804.35|1797.05|31
1732520030000|2024-11-25 07:33:50|1804.65|1797.35|1807.15|1799.85|1808.1|1800.8|1804.65|1797.35|25
1732520040000|2024-11-25 07:34:00|1807.1|1799.8|1807.21|1799.91|1807.9|1800.6|1806.53|1799.23|39
1732520050000|2024-11-25 07:34:10|1807.11|1799.81|1806.55|1799.25|1807.49|1800.19|1805.44|1798.14|36
1732520060000|2024-11-25 07:34:20|1806.45|1799.15|1808.45|1801.15|1808.6|1801.3|1806.33|1799.03|34
1732520070000|2024-11-25 07:34:30|1808.4|1801.1|1809.42|1802.12|1810.15|1802.85|1808.15|1800.85|28
1732520080000|2024-11-25 07:34:40|1809.39|1802.09|1809.45|1802.15|1810.15|1802.85|1809.29|1801.99|34
1732520090000|2024-11-25 07:34:50|1809.44|1802.14|1810.32|1803.02|1810.6|1803.3|1809.15|1801.85|18
1732520100000|2024-11-25 07:35:00|1810.36|1803.06|1814.85|1807.55|1814.85|1807.55|1810.36|1803.06|23
1732520110000|2024-11-25 07:35:10|1814.75|1807.45|1816.7|1809.4|1817.3|1810|1814.35|1807.05|34
1732520120000|2024-11-25 07:35:20|1817|1809.7|1816.55|1809.25|1817|1809.7|1815.15|1807.85|35
1732520130000|2024-11-25 07:35:30|1816.41|1809.11|1814.44|1807.14|1817.2|1809.9|1814.44|1807.14|36
1732520140000|2024-11-25 07:35:40|1814.4|1807.1|1817.15|1809.85|1817.3|1810|1814.37|1807.07|35
1732520150000|2024-11-25 07:35:50|1817.2|1809.9|1816.22|1808.92|1817.3|1810|1816.13|1808.83|34
1732520160000|2024-11-25 07:36:00|1816.13|1808.83|1816.56|1809.26|1817.25|1809.95|1816.05|1808.75|35
1732520170000|2024-11-25 07:36:10|1816.45|1809.15|1816.21|1808.91|1817.6|1810.3|1816.15|1808.85|34
1732520180000|2024-11-25 07:36:20|1816.18|1808.88|1815.34|1808.04|1816.2|1808.9|1815.34|1808.04|33
1732520190000|2024-11-25 07:36:30|1815.28|1807.98|1816.35|1809.05|1816.35|1809.05|1814.15|1806.85|36
1732520200000|2024-11-25 07:36:40|1815.57|1808.27|1815.3|1808|1817.3|1810|1814.58|1807.28|35
1732520210000|2024-11-25 07:36:50|1815.2|1807.9|1816.15|1808.85|1816.4|1809.1|1815.15|1807.85|29
1732520220000|2024-11-25 07:37:00|1816.55|1809.25|1816.24|1808.94|1816.7|1809.4|1814.69|1807.39|35
1732520230000|2024-11-25 07:37:10|1816.15|1808.85|1815.35|1808.05|1817|1809.7|1815.35|1808.05|36
1732520240000|2024-11-25 07:37:20|1814.95|1807.65|1814.47|1807.17|1815|1807.7|1813.54|1806.24|26
1732520250000|2024-11-25 07:37:30|1814.24|1806.94|1814.15|1806.85|1814.6|1807.3|1814.15|1806.85|18
1732520260000|2024-11-25 07:37:40|1814.24|1806.94|1815.95|1808.65|1816.8|1809.5|1814.15|1806.85|30
1732520270000|2024-11-25 07:37:50|1815.54|1808.24|1815.52|1808.22|1816.55|1809.25|1815.44|1808.14|27
1732520280000|2024-11-25 07:38:00|1815.43|1808.13|1817.21|1809.91|1817.25|1809.95|1815.43|1808.13|32
1732520290000|2024-11-25 07:38:10|1817.2|1809.9|1818.38|1811.08|1819|1811.7|1817.2|1809.9|28
1732520300000|2024-11-25 07:38:20|1818.36|1811.06|1817.2|1809.9|1818.36|1811.06|1816.58|1809.28|30
1732520310000|2024-11-25 07:38:30|1817.27|1809.97|1818.3|1811|1818.45|1811.15|1817.2|1809.9|31
1732520320000|2024-11-25 07:38:40|1818.21|1810.91|1820.1|1812.8|1820.1|1812.8|1818.15|1810.85|37
1732520330000|2024-11-25 07:38:50|1819.85|1812.55|1820.15|1812.85|1820.4|1813.1|1819.41|1812.11|23
1732520340000|2024-11-25 07:39:00|1820.6|1813.3|1821.37|1814.07|1821.6|1814.3|1820.15|1812.85|23
1732520350000|2024-11-25 07:39:10|1821.44|1814.14|1821.15|1813.85|1822.3|1815|1821.15|1813.85|25
1732520360000|2024-11-25 07:39:20|1821.56|1814.26|1821.64|1814.34|1822.95|1815.65|1821.43|1814.13|27
1732520370000|2024-11-25 07:39:30|1821.53|1814.23|1822.75|1815.45|1822.75|1815.45|1821.43|1814.13|36
1732520380000|2024-11-25 07:39:40|1822.41|1815.11|1821.15|1813.85|1823.1|1815.8|1821.15|1813.85|32
1732520390000|2024-11-25 07:39:50|1821.53|1814.23|1822.36|1815.06|1822.8|1815.5|1821.43|1814.13|36
1732520400000|2024-11-25 07:40:00|1822.33|1815.03|1825.65|1818.35|1826.4|1819.1|1821.5|1814.2|35
1732520410000|2024-11-25 07:40:10|1825.18|1817.88|1826.6|1819.3|1826.6|1819.3|1825.13|1817.83|30
1732520420000|2024-11-25 07:40:20|1826.32|1819.02|1825.26|1817.96|1826.6|1819.3|1825.2|1817.9|27
1732520430000|2024-11-25 07:40:30|1825.24|1817.94|1826.15|1818.85|1827.3|1820|1825.24|1817.94|34
1732520440000|2024-11-25 07:40:40|1826.26|1818.96|1826.5|1819.2|1827.3|1820|1825.51|1818.21|35
1732520450000|2024-11-25 07:40:50|1826.1|1818.8|1827.23|1819.93|1827.23|1819.93|1825.47|1818.17|31
1732520460000|2024-11-25 07:41:00|1827.65|1820.35|1827.6|1820.3|1828.21|1820.91|1827.36|1820.06|34
1732520470000|2024-11-25 07:41:10|1827.49|1820.19|1830|1822.7|1830|1822.7|1827.4|1820.1|28
1732520480000|2024-11-25 07:41:20|1829.37|1822.07|1830.55|1823.25|1830.75|1823.45|1829.37|1822.07|30
1732520490000|2024-11-25 07:41:30|1830.26|1822.96|1832.15|1824.85|1832.55|1825.25|1830.18|1822.88|21
1732520500000|2024-11-25 07:41:40|1832.25|1824.95|1832.15|1824.85|1833.2|1825.9|1831.29|1823.99|35
1732520510000|2024-11-25 07:41:50|1832.23|1824.93|1830.65|1823.35|1832.8|1825.5|1830.2|1822.9|34
1732520520000|2024-11-25 07:42:00|1830.24|1822.94|1831.43|1824.13|1831.85|1824.55|1830.24|1822.94|26
1732520530000|2024-11-25 07:42:10|1831.4|1824.1|1830.27|1822.97|1833.4|1826.1|1830.27|1822.97|31
1732520540000|2024-11-25 07:42:20|1830.35|1823.05|1828.95|1821.65|1831.25|1823.95|1828.95|1821.65|28
1732520550000|2024-11-25 07:42:30|1829|1821.7|1827.55|1820.25|1829|1821.7|1827.23|1819.93|26
1732520560000|2024-11-25 07:42:40|1826.7|1819.4|1828.69|1821.39|1829.2|1821.9|1826.23|1818.93|37
1732520570000|2024-11-25 07:42:50|1828.63|1821.33|1830.13|1822.83|1831.15|1823.85|1828.6|1821.3|34
1732520580000|2024-11-25 07:43:00|1830.1|1822.8|1831.24|1823.94|1831.29|1823.99|1829.48|1822.18|33
1732520590000|2024-11-25 07:43:10|1831.19|1823.89|1830.55|1823.25|1831.29|1823.99|1829.41|1822.11|33
1732520600000|2024-11-25 07:43:20|1830.19|1822.89|1832.29|1824.99|1832.9|1825.6|1830.19|1822.89|35
1732520610000|2024-11-25 07:43:30|1832.35|1825.05|1832.51|1825.21|1833.19|1825.89|1832.15|1824.85|23
1732520620000|2024-11-25 07:43:40|1832.48|1825.18|1833.15|1825.85|1833.4|1826.1|1832.16|1824.86|27
1732520630000|2024-11-25 07:43:50|1833.23|1825.93|1833.26|1825.96|1833.85|1826.55|1833.15|1825.85|18
1732520640000|2024-11-25 07:44:00|1833.25|1825.95|1834.65|1827.35|1835.3|1828|1833.25|1825.95|25
1732520650000|2024-11-25 07:44:10|1834.7|1827.4|1834.73|1827.43|1835.45|1828.15|1833.15|1825.85|37
1732520660000|2024-11-25 07:44:20|1834.72|1827.42|1837.19|1829.89|1837.4|1830.1|1834.49|1827.19|30
1732520670000|2024-11-25 07:44:30|1836.54|1829.24|1837.15|1829.85|1837.3|1830|1836.42|1829.12|33
1732520680000|2024-11-25 07:44:40|1837.16|1829.86|1837.22|1829.92|1837.23|1829.93|1836.47|1829.17|33
1732520690000|2024-11-25 07:44:50|1837.21|1829.91|1838.12|1830.82|1838.13|1830.83|1836.8|1829.5|23
1732520700000|2024-11-25 07:45:00|1837.94|1830.64|1835.2|1827.9|1837.94|1830.64|1834.15|1826.85|38
1732520710000|2024-11-25 07:45:10|1835.16|1827.86|1835.47|1828.17|1836.45|1829.15|1834.54|1827.24|36
1732520720000|2024-11-25 07:45:20|1835.52|1828.22|1837.35|1830.05|1837.35|1830.05|1834.43|1827.13|34
1732520730000|2024-11-25 07:45:30|1837.15|1829.85|1839.35|1832.05|1839.4|1832.1|1837.15|1829.85|35
1732520740000|2024-11-25 07:45:40|1839.19|1831.89|1840.4|1833.1|1840.4|1833.1|1839.15|1831.85|19
1732520750000|2024-11-25 07:45:50|1840.17|1832.87|1841.15|1833.85|1841.15|1833.85|1840.15|1832.85|33
1732520760000|2024-11-25 07:46:00|1841.03|1833.73|1842.19|1834.89|1842.22|1834.92|1840.43|1833.13|35
1732520770000|2024-11-25 07:46:10|1842.24|1834.94|1844.1|1836.8|1844.4|1837.1|1842.2|1834.9|36
1732520780000|2024-11-25 07:46:20|1843.95|1836.65|1841.24|1833.94|1844.05|1836.75|1840.3|1833|37
1732520790000|2024-11-25 07:46:30|1841.23|1833.93|1837.9|1830.6|1841.5|1834.2|1837.59|1830.29|35
1732520800000|2024-11-25 07:46:40|1838.07|1830.77|1839.55|1832.25|1839.55|1832.25|1837.1|1829.8|38
1732520810000|2024-11-25 07:46:50|1839.13|1831.83|1834.45|1827.15|1839.18|1831.88|1834.23|1826.93|33
1732520820000|2024-11-25 07:47:00|1834.27|1826.97|1830.49|1823.19|1834.27|1826.97|1830.37|1823.07|36
1732520830000|2024-11-25 07:47:10|1831.45|1824.15|1829.8|1822.5|1831.45|1824.15|1829.8|1822.5|38
1732520840000|2024-11-25 07:47:20|1829.49|1822.19|1830.23|1822.93|1830.6|1823.3|1829.15|1821.85|39
1732520850000|2024-11-25 07:47:30|1829.38|1822.08|1828.25|1820.95|1830.5|1823.2|1827.7|1820.4|39
1732520860000|2024-11-25 07:47:40|1828.2|1820.9|1831.35|1824.05|1831.5|1824.2|1827.7|1820.4|36
1732520870000|2024-11-25 07:47:50|1831.18|1823.88|1831.75|1824.45|1832.5|1825.2|1830.47|1823.17|36
1732520880000|2024-11-25 07:48:00|1831.25|1823.95|1828.38|1821.08|1831.65|1824.35|1828.38|1821.08|36
1732520890000|2024-11-25 07:48:10|1828.19|1820.89|1827.15|1819.85|1829|1821.7|1826.46|1819.16|38
1732520900000|2024-11-25 07:48:20|1826.43|1819.13|1827|1819.7|1827|1819.7|1825.45|1818.15|39
1732520910000|2024-11-25 07:48:30|1827.08|1819.78|1827.95|1820.65|1828.25|1820.95|1827.08|1819.78|36
1732520920000|2024-11-25 07:48:40|1828.13|1820.83|1828.6|1821.3|1828.65|1821.35|1827.05|1819.75|37
1732520930000|2024-11-25 07:48:50|1828.55|1821.25|1830|1822.7|1830.6|1823.3|1828.1|1820.8|30
1732520940000|2024-11-25 07:49:00|1830.08|1822.78|1830.1|1822.8|1830.65|1823.35|1829.05|1821.75|37
1732520950000|2024-11-25 07:49:10|1829.99|1822.69|1832|1824.7|1832.1|1824.8|1829.99|1822.69|27
1732520960000|2024-11-25 07:49:20|1831.62|1824.32|1831.61|1824.31|1832.4|1825.1|1831.35|1824.05|36
1732520970000|2024-11-25 07:49:30|1831.19|1823.89|1829.3|1822|1832|1824.7|1828.47|1821.17|35
1732520980000|2024-11-25 07:49:40|1829.35|1822.05|1828.07|1820.77|1829.9|1822.6|1828.03|1820.73|32
1732520990000|2024-11-25 07:49:50|1827.9|1820.6|1829.6|1822.3|1829.6|1822.3|1827.1|1819.8|37
1732521000000|2024-11-25 07:50:00|1829.15|1821.85|1832.4|1825.1|1832.55|1825.25|1829.15|1821.85|37
1732521010000|2024-11-25 07:50:10|1832.23|1824.93|1830.85|1823.55|1832.35|1825.05|1829.3|1822|37
1732521020000|2024-11-25 07:50:20|1830.95|1823.65|1831.75|1824.45|1832|1824.7|1829.5|1822.2|37
1732521030000|2024-11-25 07:50:30|1831.85|1824.55|1830.5|1823.2|1832.6|1825.3|1829.75|1822.45|36
1732521040000|2024-11-25 07:50:40|1830.15|1822.85|1830.44|1823.14|1831.35|1824.05|1829.9|1822.6|33
1732521050000|2024-11-25 07:50:50|1830.33|1823.03|1830.23|1822.93|1830.75|1823.45|1829.8|1822.5|35
1732521060000|2024-11-25 07:51:00|1830.05|1822.75|1831.85|1824.55|1831.85|1824.55|1829.28|1821.98|38
1732521070000|2024-11-25 07:51:10|1832|1824.7|1827.02|1819.72|1833.15|1825.85|1825.6|1818.3|39
1732521080000|2024-11-25 07:51:20|1827.07|1819.77|1825.3|1818|1827.07|1819.77|1825.15|1817.85|37
1732521090000|2024-11-25 07:51:30|1825.14|1817.84|1826.7|1819.4|1826.7|1819.4|1824.13|1816.83|34
1732521100000|2024-11-25 07:51:40|1826.35|1819.05|1825.8|1818.5|1826.95|1819.65|1824.1|1816.8|38
1732521110000|2024-11-25 07:51:50|1826.15|1818.85|1826.45|1819.15|1826.45|1819.15|1825.15|1817.85|37
1732521120000|2024-11-25 07:52:00|1826.15|1818.85|1827.28|1819.98|1827.28|1819.98|1825.21|1817.91|35
1732521130000|2024-11-25 07:52:10|1827.21|1819.91|1826|1818.7|1827.85|1820.55|1825.9|1818.6|33
1732521140000|2024-11-25 07:52:20|1825.85|1818.55|1824.8|1817.5|1826.15|1818.85|1824.8|1817.5|33
1732521150000|2024-11-25 07:52:30|1825|1817.7|1825.52|1818.22|1827.15|1819.85|1825|1817.7|34
1732521160000|2024-11-25 07:52:40|1825|1817.7|1825.35|1818.05|1825.35|1818.05|1825|1817.7|32
1732521170000|2024-11-25 07:52:50|1825.2|1817.9|1825.33|1818.03|1826.21|1818.91|1825.2|1817.9|33
1732521180000|2024-11-25 07:53:00|1825.36|1818.06|1824.44|1817.14|1825.7|1818.4|1824.41|1817.11|34
1732521190000|2024-11-25 07:53:10|1825.02|1817.72|1825|1817.7|1825.17|1817.87|1824.3|1817|35
1732521200000|2024-11-25 07:53:20|1825.02|1817.72|1823.45|1816.15|1825.2|1817.9|1823.45|1816.15|27
1732521210000|2024-11-25 07:53:30|1823.5|1816.2|1823.21|1815.91|1824.02|1816.72|1823.21|1815.91|13
1732521220000|2024-11-25 07:53:40|1823.3|1816|1823.35|1816.05|1823.4|1816.1|1822.15|1814.85|29
1732521230000|2024-11-25 07:53:50|1823.18|1815.88|1823.96|1816.66|1824.15|1816.85|1823.17|1815.87|35
1732521240000|2024-11-25 07:54:00|1823.83|1816.53|1826.16|1818.86|1826.21|1818.91|1823.83|1816.53|36
1732521250000|2024-11-25 07:54:10|1826.22|1818.92|1826.45|1819.15|1826.45|1819.15|1825.96|1818.66|36
1732521260000|2024-11-25 07:54:20|1826.53|1819.23|1827.27|1819.97|1827.27|1819.97|1826.47|1819.17|27
1732521270000|2024-11-25 07:54:30|1828.02|1820.72|1828.94|1821.64|1830.1|1822.8|1827.4|1820.1|36
1732521280000|2024-11-25 07:54:40|1828.96|1821.66|1828.65|1821.35|1828.96|1821.66|1827.8|1820.5|33
1732521290000|2024-11-25 07:54:50|1828.33|1821.03|1829.21|1821.91|1829.21|1821.91|1827.95|1820.65|32
1732521300000|2024-11-25 07:55:00|1829.2|1821.9|1830.45|1823.15|1830.85|1823.55|1827.75|1820.45|37
1732521310000|2024-11-25 07:55:10|1830.19|1822.89|1830.07|1822.77|1830.19|1822.89|1829.19|1821.89|34
1732521320000|2024-11-25 07:55:20|1830.17|1822.87|1831.24|1823.94|1831.7|1824.4|1829.25|1821.95|34
1732521330000|2024-11-25 07:55:30|1831.13|1823.83|1832|1824.7|1832.15|1824.85|1830.55|1823.25|38
1732521340000|2024-11-25 07:55:40|1832.12|1824.82|1830.4|1823.1|1832.15|1824.85|1829.85|1822.55|37
1732521350000|2024-11-25 07:55:50|1830.85|1823.55|1830|1822.7|1831.02|1823.72|1829.6|1822.3|37
1732521360000|2024-11-25 07:56:00|1830.18|1822.88|1829.15|1821.85|1831.3|1824|1828.95|1821.65|34
1732521370000|2024-11-25 07:56:10|1829.05|1821.75|1830.93|1823.63|1831.1|1823.8|1829.05|1821.75|37
1732521380000|2024-11-25 07:56:20|1831.05|1823.75|1832.15|1824.85|1833.15|1825.85|1830.98|1823.68|29
1732521390000|2024-11-25 07:56:30|1831.85|1824.55|1829.82|1822.52|1832.25|1824.95|1829.7|1822.4|29
1732521400000|2024-11-25 07:56:40|1829.15|1821.85|1829.07|1821.77|1829.34|1822.04|1828.4|1821.1|30
1732521410000|2024-11-25 07:56:50|1829.05|1821.75|1828.9|1821.6|1829.2|1821.9|1828.75|1821.45|33
1732521420000|2024-11-25 07:57:00|1828.91|1821.61|1829.08|1821.78|1829.15|1821.85|1827.05|1819.75|33
1732521430000|2024-11-25 07:57:10|1829.02|1821.72|1828.4|1821.1|1829.12|1821.82|1828|1820.7|24
1732521440000|2024-11-25 07:57:20|1828.45|1821.15|1829|1821.7|1830.04|1822.74|1828.21|1820.91|38
1732521450000|2024-11-25 07:57:30|1828.98|1821.68|1830.14|1822.84|1830.3|1823|1828.93|1821.63|31
1732521460000|2024-11-25 07:57:40|1830.21|1822.91|1828.25|1820.95|1830.35|1823.05|1827.4|1820.1|33
1732521470000|2024-11-25 07:57:50|1828.17|1820.87|1827.8|1820.5|1828.17|1820.87|1827.15|1819.85|28
1732521480000|2024-11-25 07:58:00|1827.7|1820.4|1831.01|1823.71|1831.2|1823.9|1827.6|1820.3|33
1732521490000|2024-11-25 07:58:10|1830.83|1823.53|1831.26|1823.96|1832.45|1825.15|1830.75|1823.45|36
1732521500000|2024-11-25 07:58:20|1831.24|1823.94|1831.81|1824.51|1832.35|1825.05|1831.24|1823.94|35
1732521510000|2024-11-25 07:58:30|1831.84|1824.54|1832.9|1825.6|1832.9|1825.6|1831.25|1823.95|35
1732521520000|2024-11-25 07:58:40|1832.91|1825.61|1833.09|1825.79|1833.09|1825.79|1832.17|1824.87|30
1732521530000|2024-11-25 07:58:50|1833.05|1825.75|1832.5|1825.2|1833.07|1825.77|1832.18|1824.88|29
1732521540000|2024-11-25 07:59:00|1832.44|1825.14|1832.5|1825.2|1833.13|1825.83|1832.19|1824.89|36
1732521550000|2024-11-25 07:59:10|1832.99|1825.69|1833.24|1825.94|1833.5|1826.2|1832.1|1824.8|33
1732521560000|2024-11-25 07:59:20|1833.29|1825.99|1834.16|1826.86|1834.55|1827.25|1833.14|1825.84|34
1732521570000|2024-11-25 07:59:30|1834.2|1826.9|1833.28|1825.98|1834.25|1826.95|1833|1825.7|29
1732521580000|2024-11-25 07:59:40|1833.1|1825.8|1833.12|1825.82|1833.23|1825.93|1832.95|1825.65|33
1732521590000|2024-11-25 07:59:50|1833.05|1825.75|1833.65|1826.35|1834.16|1826.86|1832.16|1824.86|36
1732521600000|2024-11-25 08:00:00|1833.5|1826.2|1833.85|1826.55|1834|1826.7|1833.22|1825.92|26
1732521610000|2024-11-25 08:00:10|1833.79|1826.49|1831.24|1823.94|1833.85|1826.55|1830.95|1823.65|39
1732521620000|2024-11-25 08:00:20|1831.08|1823.78|1829.65|1822.35|1831.28|1823.98|1829.65|1822.35|18
1732521630000|2024-11-25 08:00:30|1829.43|1822.13|1830.08|1822.78|1830.6|1823.3|1829.43|1822.13|34
1732521640000|2024-11-25 08:00:40|1830.11|1822.81|1830.05|1822.75|1830.58|1823.28|1829.65|1822.35|32
1732521650000|2024-11-25 08:00:50|1829.25|1821.95|1828.07|1820.77|1829.25|1821.95|1827.8|1820.5|35
1732521660000|2024-11-25 08:01:00|1828.02|1820.72|1829.12|1821.82|1829.29|1821.99|1827.96|1820.66|38
1732521670000|2024-11-25 08:01:10|1829|1821.7|1830.02|1822.72|1830.08|1822.78|1827.7|1820.4|34
1732521680000|2024-11-25 08:01:20|1830.17|1822.87|1828.15|1820.85|1830.17|1822.87|1827.85|1820.55|32
1732521690000|2024-11-25 08:01:30|1827.55|1820.25|1828.36|1821.06|1828.39|1821.09|1827.31|1820.01|34
1732521700000|2024-11-25 08:01:40|1829.15|1821.85|1830.85|1823.55|1830.85|1823.55|1828.35|1821.05|35
1732521710000|2024-11-25 08:01:50|1830.7|1823.4|1832|1824.7|1832.05|1824.75|1830.1|1822.8|37
1732521720000|2024-11-25 08:02:00|1832.02|1824.72|1830.08|1822.78|1832.19|1824.89|1830.05|1822.75|31
1732521730000|2024-11-25 08:02:10|1830|1822.7|1827.09|1819.79|1830|1822.7|1826.7|1819.4|38
1732521740000|2024-11-25 08:02:20|1827.04|1819.74|1827.18|1819.88|1828.3|1821|1826.35|1819.05|34
1732521750000|2024-11-25 08:02:30|1826.95|1819.65|1827.43|1820.13|1827.43|1820.13|1826.35|1819.05|37
1732521760000|2024-11-25 08:02:40|1827.45|1820.15|1833.25|1825.95|1833.45|1826.15|1827.45|1820.15|37
1732521770000|2024-11-25 08:02:50|1833.13|1825.83|1833.8|1826.5|1834.13|1826.83|1832.75|1825.45|31
1732521780000|2024-11-25 08:03:00|1833.9|1826.6|1836.09|1828.79|1836.15|1828.85|1833.9|1826.6|30
1732521790000|2024-11-25 08:03:10|1836.14|1828.84|1836.41|1829.11|1836.5|1829.2|1835.18|1827.88|32
1732521800000|2024-11-25 08:03:20|1837.3|1830|1838|1830.7|1838.15|1830.85|1837.15|1829.85|33
1732521810000|2024-11-25 08:03:30|1838.1|1830.8|1838.31|1831.01|1838.93|1831.63|1838.02|1830.72|28
1732521820000|2024-11-25 08:03:40|1838.23|1830.93|1838.14|1830.84|1838.93|1831.63|1837.95|1830.65|28
1732521830000|2024-11-25 08:03:50|1838.15|1830.85|1837.16|1829.86|1838.93|1831.63|1837.16|1829.86|32
1732521840000|2024-11-25 08:04:00|1837.18|1829.88|1837.2|1829.9|1838.2|1830.9|1837.18|1829.88|36
1732521850000|2024-11-25 08:04:10|1837.15|1829.85|1837.24|1829.94|1837.6|1830.3|1835.18|1827.88|36
1732521860000|2024-11-25 08:04:20|1837.31|1830.01|1838.3|1831|1839.15|1831.85|1836.6|1829.3|33
1732521870000|2024-11-25 08:04:30|1838.2|1830.9|1840|1832.7|1840.09|1832.79|1838|1830.7|36
1732521880000|2024-11-25 08:04:40|1840.1|1832.8|1841.05|1833.75|1841.13|1833.83|1840.07|1832.77|30
1732521890000|2024-11-25 08:04:50|1840.9|1833.6|1843.4|1836.1|1843.45|1836.15|1840.24|1832.94|27
1732521900000|2024-11-25 08:05:00|1843.25|1835.95|1838.9|1831.6|1843.25|1835.95|1838.39|1831.09|37
1732521910000|2024-11-25 08:05:10|1839.1|1831.8|1840.85|1833.55|1842.1|1834.8|1838.95|1831.65|32
1732521920000|2024-11-25 08:05:20|1840.8|1833.5|1840.39|1833.09|1841.13|1833.83|1840.26|1832.96|33
1732521930000|2024-11-25 08:05:30|1840.36|1833.06|1838.49|1831.19|1840.52|1833.22|1838.49|1831.19|36
1732521940000|2024-11-25 08:05:40|1838.42|1831.12|1839.02|1831.72|1839.1|1831.8|1838.2|1830.9|37
1732521950000|2024-11-25 08:05:50|1839.03|1831.73|1837.75|1830.45|1839.03|1831.73|1837.1|1829.8|34
1732521960000|2024-11-25 08:06:00|1837.5|1830.2|1832.51|1825.21|1837.5|1830.2|1832.51|1825.21|32
1732521970000|2024-11-25 08:06:10|1832.57|1825.27|1833.11|1825.81|1833.35|1826.05|1832.5|1825.2|25
1732521980000|2024-11-25 08:06:20|1833.13|1825.83|1833.31|1826.01|1834.05|1826.75|1833.05|1825.75|32
1732521990000|2024-11-25 08:06:30|1833.43|1826.13|1833.42|1826.12|1834.7|1827.4|1833.29|1825.99|34
1732522000000|2024-11-25 08:06:40|1833.39|1826.09|1833.42|1826.12|1834.3|1827|1833.28|1825.98|32
1732522010000|2024-11-25 08:06:50|1833.39|1826.09|1834.34|1827.04|1835.25|1827.95|1833.26|1825.96|34
1732522020000|2024-11-25 08:07:00|1834.3|1827|1836.9|1829.6|1836.95|1829.65|1834.3|1827|37
1732522030000|2024-11-25 08:07:10|1837|1829.7|1838.4|1831.1|1838.4|1831.1|1836.32|1829.02|38
1732522040000|2024-11-25 08:07:20|1838.1|1830.8|1838.05|1830.75|1838.4|1831.1|1837.17|1829.87|35
1732522050000|2024-11-25 08:07:30|1837.85|1830.55|1839.4|1832.1|1839.75|1832.45|1837.19|1829.89|35
1732522060000|2024-11-25 08:07:40|1839.35|1832.05|1839.26|1831.96|1840|1832.7|1839.18|1831.88|33
1732522070000|2024-11-25 08:07:50|1839.18|1831.88|1840.9|1833.6|1841.28|1833.98|1839.18|1831.88|35
1732522080000|2024-11-25 08:08:00|1840.95|1833.65|1840.08|1832.78|1841.07|1833.77|1839.75|1832.45|36
1732522090000|2024-11-25 08:08:10|1839.95|1832.65|1838.75|1831.45|1840.82|1833.52|1838.75|1831.45|35
1732522100000|2024-11-25 08:08:20|1838.55|1831.25|1839.13|1831.83|1839.22|1831.92|1837.95|1830.65|36
1732522110000|2024-11-25 08:08:30|1839.14|1831.84|1840.21|1832.91|1840.21|1832.91|1839.08|1831.78|32
1732522120000|2024-11-25 08:08:40|1840.22|1832.92|1841.59|1834.29|1841.66|1834.36|1840.22|1832.92|24
1732522130000|2024-11-25 08:08:50|1841.71|1834.41|1841.17|1833.87|1842.45|1835.15|1841.1|1833.8|35
1732522140000|2024-11-25 08:09:00|1841.14|1833.84|1838.05|1830.75|1841.14|1833.84|1837.7|1830.4|34
1732522150000|2024-11-25 08:09:10|1837.84|1830.54|1836.13|1828.83|1837.84|1830.54|1835.7|1828.4|33
1732522160000|2024-11-25 08:09:20|1836.26|1828.96|1836.95|1829.65|1837|1829.7|1836.15|1828.85|28
1732522170000|2024-11-25 08:09:30|1836.97|1829.67|1837.15|1829.85|1838.09|1830.79|1836.97|1829.67|31
1732522180000|2024-11-25 08:09:40|1837.18|1829.88|1838|1830.7|1838.45|1831.15|1837.05|1829.75|24
1732522190000|2024-11-25 08:09:50|1837.85|1830.55|1838.17|1830.87|1838.22|1830.92|1837.85|1830.55|29
1732522200000|2024-11-25 08:10:00|1838.19|1830.89|1836.37|1829.07|1838.25|1830.95|1836.05|1828.75|32
1732522210000|2024-11-25 08:10:10|1836.32|1829.02|1836.19|1828.89|1836.8|1829.5|1836|1828.7|34
1732522220000|2024-11-25 08:10:20|1836.22|1828.92|1836.95|1829.65|1837.2|1829.9|1836.08|1828.78|31
1732522230000|2024-11-25 08:10:30|1836.83|1829.53|1836.11|1828.81|1836.95|1829.65|1835.7|1828.4|37
1732522240000|2024-11-25 08:10:40|1835.98|1828.68|1835.2|1827.9|1836.2|1828.9|1834.9|1827.6|32
1732522250000|2024-11-25 08:10:50|1835.23|1827.93|1837.95|1830.65|1838.6|1831.3|1835.23|1827.93|33
1732522260000|2024-11-25 08:11:00|1838|1830.7|1838.2|1830.9|1838.94|1831.64|1837.91|1830.61|37
1732522270000|2024-11-25 08:11:10|1838.08|1830.78|1838.18|1830.88|1838.3|1831|1837.5|1830.2|34
1732522280000|2024-11-25 08:11:20|1838.13|1830.83|1838.17|1830.87|1839.15|1831.85|1837.18|1829.88|31
1732522290000|2024-11-25 08:11:30|1838.15|1830.85|1838.08|1830.78|1838.5|1831.2|1837.95|1830.65|35
1732522300000|2024-11-25 08:11:40|1838.07|1830.77|1839.18|1831.88|1839.2|1831.9|1838.07|1830.77|31
1732522310000|2024-11-25 08:11:50|1839.19|1831.89|1838.36|1831.06|1839.29|1831.99|1838.36|1831.06|28
1732522320000|2024-11-25 08:12:00|1838.44|1831.14|1837.08|1829.78|1838.44|1831.14|1836.8|1829.5|29
1732522330000|2024-11-25 08:12:10|1837.04|1829.74|1836.95|1829.65|1837.13|1829.83|1836.14|1828.84|34
1732522340000|2024-11-25 08:12:20|1837|1829.7|1836.04|1828.74|1837.02|1829.72|1835.36|1828.06|32
1732522350000|2024-11-25 08:12:30|1836.08|1828.78|1835.32|1828.02|1836.17|1828.87|1835.26|1827.96|34
1732522360000|2024-11-25 08:12:40|1835.37|1828.07|1836.5|1829.2|1838.45|1831.15|1835.37|1828.07|34
1732522370000|2024-11-25 08:12:50|1836.46|1829.16|1836.17|1828.87|1836.49|1829.19|1835.24|1827.94|29
1732522380000|2024-11-25 08:13:00|1836.24|1828.94|1835.18|1827.88|1836.24|1828.94|1835.05|1827.75|32
1732522390000|2024-11-25 08:13:10|1835.21|1827.91|1836.15|1828.85|1836.65|1829.35|1835.2|1827.9|31
1732522400000|2024-11-25 08:13:20|1836.21|1828.91|1834.47|1827.17|1836.21|1828.91|1834.35|1827.05|30
1732522410000|2024-11-25 08:13:30|1834.52|1827.22|1835.07|1827.77|1835.24|1827.94|1834.39|1827.09|33
1732522420000|2024-11-25 08:13:40|1835.13|1827.83|1833.36|1826.06|1835.16|1827.86|1833.36|1826.06|29
1732522430000|2024-11-25 08:13:50|1833.15|1825.85|1833.41|1826.11|1833.7|1826.4|1833.15|1825.85|26
1732522440000|2024-11-25 08:14:00|1833.44|1826.14|1835.41|1828.11|1836.05|1828.75|1833.41|1826.11|31
1732522450000|2024-11-25 08:14:10|1835.36|1828.06|1836.1|1828.8|1836.12|1828.82|1835.22|1827.92|29
1732522460000|2024-11-25 08:14:20|1836.05|1828.75|1837.35|1830.05|1837.55|1830.25|1836.04|1828.74|30
1732522470000|2024-11-25 08:14:30|1837.24|1829.94|1836.97|1829.67|1837.65|1830.35|1836.9|1829.6|35
1732522480000|2024-11-25 08:14:40|1836.32|1829.02|1836.76|1829.46|1837.18|1829.88|1836.32|1829.02|32
1732522490000|2024-11-25 08:14:50|1836.16|1828.86|1836.15|1828.85|1836.4|1829.1|1835.44|1828.14|34
1732522500000|2024-11-25 08:15:00|1836.14|1828.84|1835.45|1828.15|1836.14|1828.84|1834.33|1827.03|34
1732522510000|2024-11-25 08:15:10|1835.29|1827.99|1836.15|1828.85|1836.3|1829|1835.26|1827.96|33
1732522520000|2024-11-25 08:15:20|1836.17|1828.87|1838.85|1831.55|1839.3|1832|1836.15|1828.85|31
1732522530000|2024-11-25 08:15:30|1838.41|1831.11|1837|1829.7|1838.7|1831.4|1837|1829.7|34
1732522540000|2024-11-25 08:15:40|1837.2|1829.9|1838.32|1831.02|1838.6|1831.3|1836.97|1829.67|34
1732522550000|2024-11-25 08:15:50|1838.39|1831.09|1839.08|1831.78|1839.15|1831.85|1838.34|1831.04|28
1732522560000|2024-11-25 08:16:00|1839.11|1831.81|1840.85|1833.55|1841.05|1833.75|1838.9|1831.6|35
1732522570000|2024-11-25 08:16:10|1841.06|1833.76|1841.41|1834.11|1841.41|1834.11|1840.28|1832.98|33
1732522580000|2024-11-25 08:16:20|1841.98|1834.68|1843.03|1835.73|1843.08|1835.78|1841.15|1833.85|33
1732522590000|2024-11-25 08:16:30|1843.08|1835.78|1841.9|1834.6|1843.09|1835.79|1841.85|1834.55|32
1732522600000|2024-11-25 08:16:40|1841.53|1834.23|1841.14|1833.84|1841.53|1834.23|1840.29|1832.99|32
1732522610000|2024-11-25 08:16:50|1841.06|1833.76|1841.34|1834.04|1841.65|1834.35|1840.99|1833.69|30
1732522620000|2024-11-25 08:17:00|1841.36|1834.06|1843|1835.7|1843.05|1835.75|1841.26|1833.96|32
1732522630000|2024-11-25 08:17:10|1842.97|1835.67|1843.31|1836.01|1843.31|1836.01|1842.95|1835.65|21
1732522640000|2024-11-25 08:17:20|1843.27|1835.97|1843.3|1836|1844.15|1836.85|1843.15|1835.85|31
1732522650000|2024-11-25 08:17:30|1843.29|1835.99|1841.6|1834.3|1843.31|1836.01|1841.6|1834.3|33
1732522660000|2024-11-25 08:17:40|1841.29|1833.99|1842.5|1835.2|1842.7|1835.4|1841.23|1833.93|22
1732522670000|2024-11-25 08:17:50|1842.19|1834.89|1843|1835.7|1843.18|1835.88|1841.3|1834|36
1732522680000|2024-11-25 08:18:00|1842.26|1834.96|1840.45|1833.15|1842.26|1834.96|1840.33|1833.03|34
1732522690000|2024-11-25 08:18:10|1840.39|1833.09|1840.19|1832.89|1841.2|1833.9|1839.9|1832.6|36
1732522700000|2024-11-25 08:18:20|1840.05|1832.75|1840.43|1833.13|1840.84|1833.54|1840.05|1832.75|36
1732522710000|2024-11-25 08:18:30|1840.98|1833.68|1839.45|1832.15|1840.98|1833.68|1839|1831.7|31
1732522720000|2024-11-25 08:18:40|1839.35|1832.05|1837.2|1829.9|1839.5|1832.2|1837.2|1829.9|36
1732522730000|2024-11-25 08:18:50|1836.9|1829.6|1835.19|1827.89|1836.9|1829.6|1835.15|1827.85|30
1732522740000|2024-11-25 08:19:00|1835.14|1827.84|1834.5|1827.2|1835.3|1828|1834.17|1826.87|29
1732522750000|2024-11-25 08:19:10|1835.11|1827.81|1832.07|1824.77|1835.11|1827.81|1831.9|1824.6|32
1732522760000|2024-11-25 08:19:20|1832.05|1824.75|1832.84|1825.54|1833.15|1825.85|1831.93|1824.63|27
1732522770000|2024-11-25 08:19:30|1832.39|1825.09|1834.33|1827.03|1835.3|1828|1832.18|1824.88|36
1732522780000|2024-11-25 08:19:40|1834.34|1827.04|1833.7|1826.4|1835.15|1827.85|1833.7|1826.4|36
1732522790000|2024-11-25 08:19:50|1833.9|1826.6|1832.22|1824.92|1834.02|1826.72|1832.22|1824.92|37
1732522800000|2024-11-25 08:20:00|1832.24|1824.94|1831.25|1823.95|1832.35|1825.05|1831|1823.7|37
1732522810000|2024-11-25 08:20:10|1831.15|1823.85|1831.24|1823.94|1831.45|1824.15|1830.55|1823.25|36
1732522820000|2024-11-25 08:20:20|1831.22|1823.92|1831.13|1823.83|1831.29|1823.99|1830.9|1823.6|36
1732522830000|2024-11-25 08:20:30|1831.24|1823.94|1833|1825.7|1833|1825.7|1831|1823.7|37
1732522840000|2024-11-25 08:20:40|1833.08|1825.78|1833.11|1825.81|1833.2|1825.9|1832.96|1825.66|35
1732522850000|2024-11-25 08:20:50|1833.15|1825.85|1833.89|1826.59|1834.08|1826.78|1833.11|1825.81|28
1732522860000|2024-11-25 08:21:00|1833.84|1826.54|1831.99|1824.69|1833.95|1826.65|1831.75|1824.45|32
1732522870000|2024-11-25 08:21:10|1832.35|1825.05|1830.91|1823.61|1832.4|1825.1|1830.4|1823.1|33
1732522880000|2024-11-25 08:21:20|1830.94|1823.64|1829.2|1821.9|1830.97|1823.67|1828.98|1821.68|27
1732522890000|2024-11-25 08:21:30|1829.76|1822.46|1828.65|1821.35|1831.04|1823.74|1828.6|1821.3|36
1732522900000|2024-11-25 08:21:40|1828.9|1821.6|1828.3|1821|1829.15|1821.85|1828.2|1820.9|25
1732522910000|2024-11-25 08:21:50|1828.2|1820.9|1827.08|1819.78|1828.4|1821.1|1827|1819.7|29
1732522920000|2024-11-25 08:22:00|1827|1819.7|1829.15|1821.85|1829.15|1821.85|1827|1819.7|32
1732522930000|2024-11-25 08:22:10|1829.18|1821.88|1831.91|1824.61|1831.91|1824.61|1829.18|1821.88|38
1732522940000|2024-11-25 08:22:20|1831.89|1824.59|1831.94|1824.64|1832.45|1825.15|1831.09|1823.79|34
1732522950000|2024-11-25 08:22:30|1831.88|1824.58|1831.21|1823.91|1832.07|1824.77|1830.3|1823|33
1732522960000|2024-11-25 08:22:40|1831.18|1823.88|1831.1|1823.8|1832.45|1825.15|1830.65|1823.35|36
1732522970000|2024-11-25 08:22:50|1831.13|1823.83|1831.41|1824.11|1831.75|1824.45|1830.95|1823.65|32
1732522980000|2024-11-25 08:23:00|1831.38|1824.08|1830.89|1823.59|1831.38|1824.08|1830.34|1823.04|33
1732522990000|2024-11-25 08:23:10|1830.92|1823.62|1830.12|1822.82|1830.92|1823.62|1829.09|1821.79|29
1732523000000|2024-11-25 08:23:20|1830.1|1822.8|1830.15|1822.85|1830.3|1823|1829.95|1822.65|30
1732523010000|2024-11-25 08:23:30|1830.19|1822.89|1830.24|1822.94|1830.45|1823.15|1830.02|1822.72|26
1732523020000|2024-11-25 08:23:40|1830.11|1822.81|1831.1|1823.8|1831.1|1823.8|1830.1|1822.8|14
1732523030000|2024-11-25 08:23:50|1831.15|1823.85|1831.4|1824.1|1831.4|1824.1|1831.15|1823.85|3
1732523040000|2024-11-25 08:24:00|1831.45|1824.15|1832.4|1825.1|1832.55|1825.25|1831.35|1824.05|20
1732523050000|2024-11-25 08:24:10|1832.45|1825.15|1831.55|1824.25|1833.15|1825.85|1830.5|1823.2|16
1732523060000|2024-11-25 08:24:20|1831.7|1824.4|1831.35|1824.05|1832.15|1824.85|1831.35|1824.05|5
1732523070000|2024-11-25 08:24:30|1831.4|1824.1|1831.65|1824.35|1832.15|1824.85|1831.4|1824.1|5
1732523080000|2024-11-25 08:24:40|1831.35|1824.05|1832.15|1824.85|1832.15|1824.85|1831.35|1824.05|14
1732523090000|2024-11-25 08:24:50|1831.85|1824.55|1831.35|1824.05|1832.15|1824.85|1831.35|1824.05|5
1732523100000|2024-11-25 08:25:00|1831.4|1824.1|1831.35|1824.05|1832.15|1824.85|1831.35|1824.05|11
1732523110000|2024-11-25 08:25:10|1831.15|1823.85|1831.35|1824.05|1832.2|1824.9|1831.15|1823.85|8
1732523120000|2024-11-25 08:25:20|1831.4|1824.1|1831.65|1824.35|1832.15|1824.85|1831.4|1824.1|6
1732523130000|2024-11-25 08:25:30|1831.15|1823.85|1829.45|1822.15|1831.15|1823.85|1829.4|1822.1|6
1732523140000|2024-11-25 08:25:40|1829.15|1821.85|1829.5|1822.2|1829.5|1822.2|1829.15|1821.85|7
1732523150000|2024-11-25 08:25:50|1829.15|1821.85|1828.65|1821.35|1829.15|1821.85|1828.65|1821.35|2
1732523160000|2024-11-25 08:26:00|1828.4|1821.1|1827.65|1820.35|1829.2|1821.9|1827.65|1820.35|8
1732523170000|2024-11-25 08:26:10|1827.15|1819.85|1824.45|1817.15|1827.15|1819.85|1824.45|1817.15|4
1732523180000|2024-11-25 08:26:20|1825.15|1817.85|1826.15|1818.85|1826.15|1818.85|1824.35|1817.05|11
1732523190000|2024-11-25 08:26:30|1825.95|1818.65|1825.25|1817.95|1825.95|1818.65|1825.15|1817.85|4
1732523200000|2024-11-25 08:26:40|1825.35|1818.05|1827.35|1820.05|1827.35|1820.05|1825.35|1818.05|16
1732523210000|2024-11-25 08:26:50|1826.9|1819.6|1828.45|1821.15|1828.5|1821.2|1826.35|1819.05|17
1732523220000|2024-11-25 08:27:00|1828.4|1821.1|1827.4|1820.1|1828.6|1821.3|1827.35|1820.05|14
1732523230000|2024-11-25 08:27:10|1827.95|1820.65|1828.35|1821.05|1828.6|1821.3|1827.8|1820.5|8
1732523240000|2024-11-25 08:27:20|1828.15|1820.85|1829.4|1822.1|1829.45|1822.15|1827.4|1820.1|17
1732523250000|2024-11-25 08:27:30|1829.6|1822.3|1830.35|1823.05|1830.35|1823.05|1829.35|1822.05|12
1732523260000|2024-11-25 08:27:40|1830.45|1823.15|1829.65|1822.35|1830.45|1823.15|1829.65|1822.35|4
1732523270000|2024-11-25 08:27:50|1829.4|1822.1|1828.35|1821.05|1829.4|1822.1|1828.35|1821.05|4
1732523280000|2024-11-25 08:28:00|1828.4|1821.1|1841.5|1834.2|1841.5|1834.2|1828.35|1821.05|18
1732523290000|2024-11-25 08:28:10|1842.15|1834.85|1840.65|1833.35|1842.15|1834.85|1840.65|1833.35|4
1732523300000|2024-11-25 08:28:20|1840.15|1832.85|1840.15|1832.85|1840.15|1832.85|1840.15|1832.85|1
1732523310000|2024-11-25 08:28:30|1839.15|1831.85|1839.15|1831.85|1839.15|1831.85|1839.15|1831.85|1
1732523320000|2024-11-25 08:28:40|1838.65|1831.35|1838.65|1831.35|1839.15|1831.85|1838.65|1831.35|5
1732523330000|2024-11-25 08:28:50|1838.35|1831.05|1838.35|1831.05|1838.35|1831.05|1838.35|1831.05|1
1732523340000|2024-11-25 08:29:00|1838.15|1830.85|1837.15|1829.85|1838.15|1830.85|1837.15|1829.85|2
1732523350000|2024-11-25 08:29:10|1837.5|1830.2|1838.15|1830.85|1838.15|1830.85|1837.5|1830.2|2
1732523380000|2024-11-25 08:29:40|1837.65|1830.35|1836.35|1829.05|1837.65|1830.35|1836.35|1829.05|4
1732523390000|2024-11-25 08:29:50|1836.4|1829.1|1836|1828.7|1837|1829.7|1835.5|1828.2|21
1732523400000|2024-11-25 08:30:00|1836.15|1828.85|1837.78|1830.48|1837.78|1830.48|1835.6|1828.3|33
1732523410000|2024-11-25 08:30:10|1837.6|1830.3|1838.12|1830.82|1838.24|1830.94|1837.4|1830.1|26
1732523420000|2024-11-25 08:30:20|1838.09|1830.79|1837.96|1830.66|1838.19|1830.89|1836.95|1829.65|32
1732523430000|2024-11-25 08:30:30|1838.03|1830.73|1837.15|1829.85|1838.74|1831.44|1837.15|1829.85|31
1732523440000|2024-11-25 08:30:40|1837.81|1830.51|1836.82|1829.52|1837.92|1830.62|1836.1|1828.8|26
1732523450000|2024-11-25 08:30:50|1836.7|1829.4|1836.95|1829.65|1837.78|1830.48|1836.2|1828.9|29
1732523460000|2024-11-25 08:31:00|1836.84|1829.54|1834.4|1827.1|1836.88|1829.58|1834.4|1827.1|29
1732523470000|2024-11-25 08:31:10|1834.84|1827.54|1834.13|1826.83|1834.95|1827.65|1833.8|1826.5|28
1732523480000|2024-11-25 08:31:20|1834.1|1826.8|1834.03|1826.73|1834.19|1826.89|1833.96|1826.66|26
1732523490000|2024-11-25 08:31:30|1834.08|1826.78|1835.2|1827.9|1835.83|1828.53|1834.08|1826.78|33
1732523500000|2024-11-25 08:31:40|1835.73|1828.43|1831.75|1824.45|1835.85|1828.55|1831.7|1824.4|30
1732523510000|2024-11-25 08:31:50|1832.01|1824.71|1833.21|1825.91|1833.21|1825.91|1832|1824.7|35
1732523520000|2024-11-25 08:32:00|1833.25|1825.95|1837.89|1830.59|1837.99|1830.69|1833.2|1825.9|36
1732523530000|2024-11-25 08:32:10|1837.99|1830.69|1837.23|1829.93|1838.15|1830.85|1836.93|1829.63|31
1732523540000|2024-11-25 08:32:20|1837.19|1829.89|1836.75|1829.45|1837.91|1830.61|1836.2|1828.9|38
1732523550000|2024-11-25 08:32:30|1836.96|1829.66|1834.75|1827.45|1836.97|1829.67|1834.75|1827.45|37
1732523560000|2024-11-25 08:32:40|1834.98|1827.68|1835.13|1827.83|1835.94|1828.64|1834.75|1827.45|32
1732523570000|2024-11-25 08:32:50|1835.36|1828.06|1835.92|1828.62|1835.92|1828.62|1835.07|1827.77|21
1732523580000|2024-11-25 08:33:00|1835.91|1828.61|1832.24|1824.94|1835.91|1828.61|1831.9|1824.6|34
1732523590000|2024-11-25 08:33:10|1832.18|1824.88|1833.16|1825.86|1833.2|1825.9|1832.15|1824.85|30
1732523600000|2024-11-25 08:33:20|1833.19|1825.89|1831.16|1823.86|1833.19|1825.89|1831.16|1823.86|25
1732523610000|2024-11-25 08:33:30|1831.2|1823.9|1831.16|1823.86|1832.15|1824.85|1831.16|1823.86|9
1732523620000|2024-11-25 08:33:40|1831.32|1824.02|1831.64|1824.34|1831.91|1824.61|1831.09|1823.79|16
1732523630000|2024-11-25 08:33:50|1831.76|1824.46|1830.15|1822.85|1831.76|1824.46|1830.1|1822.8|32
1732523640000|2024-11-25 08:34:00|1830.23|1822.93|1830.3|1823|1831.04|1823.74|1829.7|1822.4|30
1732523650000|2024-11-25 08:34:10|1830.2|1822.9|1830.98|1823.68|1831.03|1823.73|1830.2|1822.9|36
1732523660000|2024-11-25 08:34:20|1830.95|1823.65|1829.2|1821.9|1831.79|1824.49|1829.2|1821.9|34
1732523670000|2024-11-25 08:34:30|1829.18|1821.88|1830.85|1823.55|1830.94|1823.64|1829.18|1821.88|30
1732523680000|2024-11-25 08:34:40|1830.3|1823|1830.97|1823.67|1830.97|1823.67|1830.3|1823|30
1732523690000|2024-11-25 08:34:50|1831.05|1823.75|1830.94|1823.64|1831.13|1823.83|1830.35|1823.05|28
1732523700000|2024-11-25 08:35:00|1831.03|1823.73|1830.98|1823.68|1831.92|1824.62|1830.85|1823.55|32
1732523710000|2024-11-25 08:35:10|1831.03|1823.73|1831.7|1824.4|1832.97|1825.67|1831.03|1823.73|40
1732523720000|2024-11-25 08:35:20|1831.94|1824.64|1832.85|1825.55|1833.03|1825.73|1831.25|1823.95|36
1732523730000|2024-11-25 08:35:30|1833.05|1825.75|1831.15|1823.85|1833.6|1826.3|1831|1823.7|38
1732523740000|2024-11-25 08:35:40|1831.19|1823.89|1832.7|1825.4|1832.7|1825.4|1831.19|1823.89|34
1732523750000|2024-11-25 08:35:50|1833|1825.7|1833.09|1825.79|1833.78|1826.48|1832.85|1825.55|34
1732523760000|2024-11-25 08:36:00|1833.07|1825.77|1831|1823.7|1833.09|1825.79|1831|1823.7|32
1732523770000|2024-11-25 08:36:10|1831.05|1823.75|1830.75|1823.45|1831.13|1823.83|1830.02|1822.72|32
1732523780000|2024-11-25 08:36:20|1830.85|1823.55|1836.6|1829.3|1836.7|1829.4|1830.1|1822.8|38
1732523790000|2024-11-25 08:36:30|1836.5|1829.2|1842.35|1835.05|1842.83|1835.53|1835.15|1827.85|38
1732523800000|2024-11-25 08:36:40|1843.02|1835.72|1848.78|1841.48|1849.55|1842.25|1842.5|1835.2|36
1732523810000|2024-11-25 08:36:50|1848.87|1841.57|1849.63|1842.33|1849.84|1842.54|1847.9|1840.6|28
1732523820000|2024-11-25 08:37:00|1849.6|1842.3|1849.44|1842.14|1849.9|1842.6|1847.35|1840.05|34
1732523830000|2024-11-25 08:37:10|1849.55|1842.25|1848.04|1840.74|1849.55|1842.25|1846.45|1839.15|28
1732523840000|2024-11-25 08:37:20|1847.93|1840.63|1845.96|1838.66|1847.93|1840.63|1845.35|1838.05|27
1732523850000|2024-11-25 08:37:30|1845.86|1838.56|1845.55|1838.25|1847.15|1839.85|1845.45|1838.15|27
1732523860000|2024-11-25 08:37:40|1846.04|1838.74|1849.25|1841.95|1850.4|1843.1|1844.9|1837.6|35
1732523870000|2024-11-25 08:37:50|1849.3|1842|1850.59|1843.29|1850.66|1843.36|1849.1|1841.8|38
1732523880000|2024-11-25 08:38:00|1850.58|1843.28|1851.8|1844.5|1851.9|1844.6|1849.9|1842.6|34
1732523890000|2024-11-25 08:38:10|1851.63|1844.33|1852.7|1845.4|1852.75|1845.45|1850.75|1843.45|29
1732523900000|2024-11-25 08:38:20|1852.75|1845.45|1852.7|1845.4|1852.8|1845.5|1851.3|1844|33
1732523910000|2024-11-25 08:38:30|1852.65|1845.35|1853.58|1846.28|1853.75|1846.45|1852.45|1845.15|28
1732523920000|2024-11-25 08:38:40|1853.7|1846.4|1854.5|1847.2|1854.6|1847.3|1852.9|1845.6|26
1732523930000|2024-11-25 08:38:50|1854.6|1847.3|1852.65|1845.35|1854.6|1847.3|1852.65|1845.35|26
1732523940000|2024-11-25 08:39:00|1853.75|1846.45|1853.75|1846.45|1854.45|1847.15|1852.65|1845.35|25
1732523950000|2024-11-25 08:39:10|1853.66|1846.36|1854.54|1847.24|1854.65|1847.35|1853.55|1846.25|15
1732523960000|2024-11-25 08:39:20|1853.95|1846.65|1854.2|1846.9|1855.7|1848.4|1853.4|1846.1|24
1732523970000|2024-11-25 08:39:30|1854.91|1847.61|1852.93|1845.63|1855.81|1848.51|1852.15|1844.85|27
1732523980000|2024-11-25 08:39:40|1852.77|1845.47|1852.05|1844.75|1853.55|1846.25|1852.05|1844.75|17
1732523990000|2024-11-25 08:39:50|1852.81|1845.51|1851.9|1844.6|1852.81|1845.51|1850.7|1843.4|24
1732524000000|2024-11-25 08:40:00|1852.01|1844.71|1854.1|1846.8|1855.75|1848.45|1851.35|1844.05|29
1732524010000|2024-11-25 08:40:10|1854.9|1847.6|1860.1|1852.8|1860.63|1853.33|1853.95|1846.65|29
1732524020000|2024-11-25 08:40:20|1859.95|1852.65|1859.91|1852.61|1860.15|1852.85|1859.3|1852|29
1732524030000|2024-11-25 08:40:30|1859.89|1852.59|1859.74|1852.44|1859.93|1852.63|1859.5|1852.2|29
1732524040000|2024-11-25 08:40:40|1859.92|1852.62|1861.45|1854.15|1861.75|1854.45|1859.3|1852|25
1732524050000|2024-11-25 08:40:50|1861.5|1854.2|1860.4|1853.1|1862.34|1855.04|1860.2|1852.9|33
1732524060000|2024-11-25 08:41:00|1860.95|1853.65|1861.8|1854.5|1863.15|1855.85|1859.9|1852.6|34
1732524070000|2024-11-25 08:41:10|1862.42|1855.12|1861.95|1854.65|1863.78|1856.48|1861.8|1854.5|28
1732524080000|2024-11-25 08:41:20|1862.1|1854.8|1863.71|1856.41|1863.93|1856.63|1861.85|1854.55|32
1732524090000|2024-11-25 08:41:30|1863.15|1855.85|1863.9|1856.6|1864.15|1856.85|1863|1855.7|12
1732524100000|2024-11-25 08:41:40|1863.79|1856.49|1863.3|1856|1863.93|1856.63|1862.9|1855.6|24
1732524110000|2024-11-25 08:41:50|1864.15|1856.85|1862.8|1855.5|1864.15|1856.85|1862.15|1854.85|22
1732524120000|2024-11-25 08:42:00|1862.96|1855.66|1864.5|1857.2|1865.8|1858.5|1862.87|1855.57|36
1732524130000|2024-11-25 08:42:10|1864.35|1857.05|1864.7|1857.4|1864.93|1857.63|1863.95|1856.65|31
1732524140000|2024-11-25 08:42:20|1864.43|1857.13|1862.65|1855.35|1864.44|1857.14|1861.95|1854.65|33
1732524150000|2024-11-25 08:42:30|1862.85|1855.55|1858.45|1851.15|1863.54|1856.24|1858.4|1851.1|38
1732524160000|2024-11-25 08:42:40|1858.3|1851|1858.6|1851.3|1859.81|1852.51|1858.2|1850.9|32
1732524170000|2024-11-25 08:42:50|1859.5|1852.2|1858.95|1851.65|1859.69|1852.39|1858.3|1851|20
1732524180000|2024-11-25 08:43:00|1858.85|1851.55|1857.3|1850|1859.15|1851.85|1857.15|1849.85|30
1732524190000|2024-11-25 08:43:10|1857.2|1849.9|1857.05|1849.75|1857.9|1850.6|1857|1849.7|29
1732524200000|2024-11-25 08:43:20|1857|1849.7|1857.56|1850.26|1857.84|1850.54|1856.4|1849.1|24
1732524210000|2024-11-25 08:43:30|1857.52|1850.22|1857.8|1850.5|1857.8|1850.5|1857.3|1850|27
1732524220000|2024-11-25 08:43:40|1857|1849.7|1855.95|1848.65|1858.15|1850.85|1855.95|1848.65|20
1732524230000|2024-11-25 08:43:50|1856.75|1849.45|1854.2|1846.9|1856.75|1849.45|1854.2|1846.9|25
1732524240000|2024-11-25 08:44:00|1854.86|1847.56|1853.89|1846.59|1854.86|1847.56|1853.4|1846.1|35
1732524250000|2024-11-25 08:44:10|1853.35|1846.05|1854.45|1847.15|1854.55|1847.25|1853.35|1846.05|36
1732524260000|2024-11-25 08:44:20|1854.3|1847|1853.15|1845.85|1855.15|1847.85|1853.15|1845.85|35
1732524270000|2024-11-25 08:44:30|1853.82|1846.52|1853.09|1845.79|1854.15|1846.85|1853|1845.7|27
1732524280000|2024-11-25 08:44:40|1853.15|1845.85|1849.85|1842.55|1853.15|1845.85|1849.7|1842.4|23
1732524290000|2024-11-25 08:44:50|1849.9|1842.6|1849.66|1842.36|1849.9|1842.6|1849.2|1841.9|24
1732524300000|2024-11-25 08:45:00|1849.64|1842.34|1849.03|1841.73|1849.64|1842.34|1848.7|1841.4|16
1732524310000|2024-11-25 08:45:10|1848.95|1841.65|1847.1|1839.8|1848.95|1841.65|1847.1|1839.8|25
1732524320000|2024-11-25 08:45:20|1847.15|1839.85|1848.08|1840.78|1848.08|1840.78|1846.8|1839.5|25
1732524330000|2024-11-25 08:45:30|1848|1840.7|1847.35|1840.05|1848.66|1841.36|1847.35|1840.05|31
1732524340000|2024-11-25 08:45:40|1847.4|1840.1|1846.7|1839.4|1848.15|1840.85|1846.7|1839.4|35
1732524350000|2024-11-25 08:45:50|1846.96|1839.66|1845.11|1837.81|1846.96|1839.66|1845.05|1837.75|21
1732524360000|2024-11-25 08:46:00|1845.09|1837.79|1849.7|1842.4|1849.7|1842.4|1845.09|1837.79|28
1732524370000|2024-11-25 08:46:10|1850.14|1842.84|1850.2|1842.9|1851|1843.7|1848.5|1841.2|36
1732524380000|2024-11-25 08:46:20|1850.15|1842.85|1850.56|1843.26|1850.95|1843.65|1849.9|1842.6|37
1732524390000|2024-11-25 08:46:30|1850.66|1843.36|1851.5|1844.2|1851.8|1844.5|1850.35|1843.05|30
1732524400000|2024-11-25 08:46:40|1851.88|1844.58|1852|1844.7|1852.13|1844.83|1851.25|1843.95|27
1732524410000|2024-11-25 08:46:50|1852.05|1844.75|1850.2|1842.9|1852.15|1844.85|1850.2|1842.9|28
1732524420000|2024-11-25 08:47:00|1850.15|1842.85|1847.15|1839.85|1850.15|1842.85|1846.55|1839.25|37
1732524430000|2024-11-25 08:47:10|1847.19|1839.89|1847.93|1840.63|1849.15|1841.85|1847.19|1839.89|28
1732524440000|2024-11-25 08:47:20|1847.97|1840.67|1845.05|1837.75|1847.97|1840.67|1845|1837.7|32
1732524450000|2024-11-25 08:47:30|1845.04|1837.74|1846.11|1838.81|1846.53|1839.23|1845.04|1837.74|28
1732524460000|2024-11-25 08:47:40|1846.13|1838.83|1845.86|1838.56|1846.15|1838.85|1845.05|1837.75|27
1732524470000|2024-11-25 08:47:50|1845.9|1838.6|1846.35|1839.05|1846.8|1839.5|1845.18|1837.88|33
1732524480000|2024-11-25 08:48:00|1846.4|1839.1|1845.95|1838.65|1846.45|1839.15|1845.83|1838.53|28
1732524490000|2024-11-25 08:48:10|1845.86|1838.56|1846.3|1839|1846.3|1839|1844.6|1837.3|31
1732524500000|2024-11-25 08:48:20|1846.75|1839.45|1846.43|1839.13|1847.15|1839.85|1846.15|1838.85|31
1732524510000|2024-11-25 08:48:30|1846.41|1839.11|1846.07|1838.77|1846.49|1839.19|1845.05|1837.75|33
1732524520000|2024-11-25 08:48:40|1846.05|1838.75|1847.94|1840.64|1848.15|1840.85|1845.97|1838.67|32
1732524530000|2024-11-25 08:48:50|1847.91|1840.61|1847.6|1840.3|1848.4|1841.1|1847|1839.7|35
1732524540000|2024-11-25 08:49:00|1848.15|1840.85|1849.78|1842.48|1850.04|1842.74|1848.09|1840.79|35
1732524550000|2024-11-25 08:49:10|1849.9|1842.6|1850|1842.7|1850.12|1842.82|1849.4|1842.1|34
1732524560000|2024-11-25 08:49:20|1850.02|1842.72|1849.78|1842.48|1850.11|1842.81|1849.7|1842.4|34
1732524570000|2024-11-25 08:49:30|1849.79|1842.49|1848.05|1840.75|1849.79|1842.49|1847.7|1840.4|27
1732524580000|2024-11-25 08:49:40|1847.95|1840.65|1847.7|1840.4|1849.18|1841.88|1847.7|1840.4|34
1732524590000|2024-11-25 08:49:50|1847.75|1840.45|1848.66|1841.36|1848.95|1841.65|1847.75|1840.45|34
1732524600000|2024-11-25 08:50:00|1848.55|1841.25|1851.8|1844.5|1851.8|1844.5|1848.55|1841.25|36
1732524610000|2024-11-25 08:50:10|1851.69|1844.39|1851.87|1844.57|1852.63|1845.33|1850.75|1843.45|35
1732524620000|2024-11-25 08:50:20|1851.55|1844.25|1850|1842.7|1851.89|1844.59|1848.4|1841.1|38
1732524630000|2024-11-25 08:50:30|1850.1|1842.8|1850.07|1842.77|1850.56|1843.26|1849.45|1842.15|38
1732524640000|2024-11-25 08:50:40|1849.99|1842.69|1849.9|1842.6|1850.49|1843.19|1848.85|1841.55|34
1732524650000|2024-11-25 08:50:50|1849.81|1842.51|1849.74|1842.44|1849.97|1842.67|1849.56|1842.26|29
1732524660000|2024-11-25 08:51:00|1849.79|1842.49|1849.99|1842.69|1850.3|1843|1849.4|1842.1|29
1732524670000|2024-11-25 08:51:10|1849.93|1842.63|1850|1842.7|1850.95|1843.65|1849|1841.7|31
1732524680000|2024-11-25 08:51:20|1849.95|1842.65|1851.49|1844.19|1852.15|1844.85|1849.95|1842.65|36
1732524690000|2024-11-25 08:51:30|1850.85|1843.55|1850.94|1843.64|1851.99|1844.69|1850.55|1843.25|34
1732524700000|2024-11-25 08:51:40|1850.99|1843.69|1853.02|1845.72|1853.02|1845.72|1850.95|1843.65|36
1732524710000|2024-11-25 08:51:50|1852.92|1845.62|1851.86|1844.56|1852.92|1845.62|1851.35|1844.05|34
1732524720000|2024-11-25 08:52:00|1851.2|1843.9|1850.82|1843.52|1852.63|1845.33|1850.3|1843|32
1732524730000|2024-11-25 08:52:10|1850.85|1843.55|1850.81|1843.51|1850.95|1843.65|1849.6|1842.3|35
1732524740000|2024-11-25 08:52:20|1850.88|1843.58|1850.78|1843.48|1851.05|1843.75|1850.55|1843.25|31
1732524750000|2024-11-25 08:52:30|1850.69|1843.39|1850.91|1843.61|1851.02|1843.72|1850.69|1843.39|33
1732524760000|2024-11-25 08:52:40|1850.93|1843.63|1850.36|1843.06|1851.15|1843.85|1850.19|1842.89|27
1732524770000|2024-11-25 08:52:50|1850.92|1843.62|1849.8|1842.5|1851|1843.7|1849.7|1842.4|25
1732524780000|2024-11-25 08:53:00|1849.75|1842.45|1850.8|1843.5|1851.15|1843.85|1849.75|1842.45|31
1732524790000|2024-11-25 08:53:10|1850.79|1843.49|1851.6|1844.3|1851.77|1844.47|1849.45|1842.15|34
1732524800000|2024-11-25 08:53:20|1851.9|1844.6|1852.02|1844.72|1852.58|1845.28|1851.82|1844.52|33
1732524810000|2024-11-25 08:53:30|1852.04|1844.74|1852.02|1844.72|1852.12|1844.82|1851.9|1844.6|32
1732524820000|2024-11-25 08:53:40|1851.97|1844.67|1852.1|1844.8|1852.14|1844.84|1851.89|1844.59|32
1732524830000|2024-11-25 08:53:50|1852.12|1844.82|1850.96|1843.66|1852.16|1844.86|1850.7|1843.4|31
1732524840000|2024-11-25 08:54:00|1850.93|1843.63|1851.23|1843.93|1851.23|1843.93|1850.65|1843.35|32
1732524850000|2024-11-25 08:54:10|1851.47|1844.17|1850.83|1843.53|1851.75|1844.45|1850.45|1843.15|32
1732524860000|2024-11-25 08:54:20|1850.79|1843.49|1851.07|1843.77|1851.9|1844.6|1849.9|1842.6|32
1732524870000|2024-11-25 08:54:30|1851.19|1843.89|1852.55|1845.25|1853.2|1845.9|1851.16|1843.86|33
1732524880000|2024-11-25 08:54:40|1852.87|1845.57|1855.88|1848.58|1855.88|1848.58|1852.87|1845.57|33
1732524890000|2024-11-25 08:54:50|1856.1|1848.8|1856.2|1848.9|1857.15|1849.85|1856.05|1848.75|32
1732524900000|2024-11-25 08:55:00|1856.71|1849.41|1854.08|1846.78|1856.71|1849.41|1853.7|1846.4|31
1732524910000|2024-11-25 08:55:10|1854.15|1846.85|1853.87|1846.57|1854.92|1847.62|1853|1845.7|32
1732524920000|2024-11-25 08:55:20|1853.9|1846.6|1852.13|1844.83|1853.93|1846.63|1851.65|1844.35|31
1732524930000|2024-11-25 08:55:30|1852.08|1844.78|1852.21|1844.91|1852.35|1845.05|1851.8|1844.5|35
1732524940000|2024-11-25 08:55:40|1852.78|1845.48|1851.98|1844.68|1853.04|1845.74|1851.7|1844.4|36
1732524950000|2024-11-25 08:55:50|1851.95|1844.65|1851.79|1844.49|1852.13|1844.83|1851.25|1843.95|36
1732524960000|2024-11-25 08:56:00|1851.88|1844.58|1852.63|1845.33|1852.79|1845.49|1851.65|1844.35|34
1732524970000|2024-11-25 08:56:10|1852.58|1845.28|1853.35|1846.05|1853.35|1846.05|1851.3|1844|35
1732524980000|2024-11-25 08:56:20|1853.05|1845.75|1851.74|1844.44|1853.05|1845.75|1851.1|1843.8|34
1732524990000|2024-11-25 08:56:30|1851.67|1844.37|1851.8|1844.5|1852.15|1844.85|1851.1|1843.8|32
1732525000000|2024-11-25 08:56:40|1851.81|1844.51|1849.65|1842.35|1851.81|1844.51|1849.65|1842.35|20
1732525010000|2024-11-25 08:56:50|1849.7|1842.4|1848.98|1841.68|1850.56|1843.26|1848.7|1841.4|30
1732525020000|2024-11-25 08:57:00|1848.7|1841.4|1849.09|1841.79|1849.12|1841.82|1848.7|1841.4|26
1732525030000|2024-11-25 08:57:10|1849.07|1841.77|1848.87|1841.57|1849.13|1841.83|1848.4|1841.1|23
1732525040000|2024-11-25 08:57:20|1848.9|1841.6|1849.1|1841.8|1849.3|1842|1848.85|1841.55|35
1732525050000|2024-11-25 08:57:30|1849|1841.7|1849.13|1841.83|1849.58|1842.28|1848.97|1841.67|32
1732525060000|2024-11-25 08:57:40|1849.11|1841.81|1849|1841.7|1849.15|1841.85|1848.95|1841.65|25
1732525070000|2024-11-25 08:57:50|1849.02|1841.72|1848.68|1841.38|1849.02|1841.72|1847.65|1840.35|27
1732525080000|2024-11-25 08:58:00|1848.78|1841.48|1849.05|1841.75|1849.76|1842.46|1848.78|1841.48|24
1732525090000|2024-11-25 08:58:10|1848.9|1841.6|1849.83|1842.53|1850.76|1843.46|1848.7|1841.4|37
1732525100000|2024-11-25 08:58:20|1849.1|1841.8|1851.25|1843.95|1852.15|1844.85|1849.1|1841.8|33
1732525110000|2024-11-25 08:58:30|1851.2|1843.9|1851.74|1844.44|1852.2|1844.9|1851.2|1843.9|34
1732525120000|2024-11-25 08:58:40|1851.2|1843.9|1849.25|1841.95|1851.35|1844.05|1849.2|1841.9|33
1732525130000|2024-11-25 08:58:50|1849.3|1842|1851.15|1843.85|1851.15|1843.85|1848.85|1841.55|31
1732525140000|2024-11-25 08:59:00|1851.05|1843.75|1851.02|1843.72|1851.11|1843.81|1849.85|1842.55|35
1732525150000|2024-11-25 08:59:10|1851.06|1843.76|1850.35|1843.05|1851.47|1844.17|1850.35|1843.05|34
1732525160000|2024-11-25 08:59:20|1850.6|1843.3|1849.93|1842.63|1850.97|1843.67|1849.8|1842.5|29
1732525170000|2024-11-25 08:59:30|1849.95|1842.65|1849.13|1841.83|1850.13|1842.83|1848.6|1841.3|27
1732525180000|2024-11-25 08:59:40|1849.15|1841.85|1849.6|1842.3|1849.71|1842.41|1848.88|1841.58|29
1732525190000|2024-11-25 08:59:50|1849.63|1842.33|1848.85|1841.55|1850.05|1842.75|1848.6|1841.3|34
1732525200000|2024-11-25 09:00:00|1848.97|1841.67|1848.93|1841.63|1849.2|1841.9|1848.05|1840.75|39
1732525210000|2024-11-25 09:00:10|1848.96|1841.66|1848.85|1841.55|1849.52|1842.22|1847.7|1840.4|37
1732525220000|2024-11-25 09:00:20|1848.86|1841.56|1849.75|1842.45|1849.75|1842.45|1848.2|1840.9|37
1732525230000|2024-11-25 09:00:30|1849.78|1842.48|1849.55|1842.25|1850.65|1843.35|1848.95|1841.65|34
1732525240000|2024-11-25 09:00:40|1849.58|1842.28|1847.85|1840.55|1849.6|1842.3|1847.4|1840.1|34
1732525250000|2024-11-25 09:00:50|1847.89|1840.59|1846.18|1838.88|1847.89|1840.59|1846.18|1838.88|23
1732525260000|2024-11-25 09:01:00|1846.22|1838.92|1848.09|1840.79|1848.09|1840.79|1846.2|1838.9|37
1732525270000|2024-11-25 09:01:10|1848.12|1840.82|1849.71|1842.41|1849.86|1842.56|1847.6|1840.3|35
1732525280000|2024-11-25 09:01:20|1849|1841.7|1848.78|1841.48|1849.97|1842.67|1848.15|1840.85|36
1732525290000|2024-11-25 09:01:30|1848.73|1841.43|1847.9|1840.6|1848.73|1841.43|1847.2|1839.9|34
1732525300000|2024-11-25 09:01:40|1847.91|1840.61|1848.88|1841.58|1848.9|1841.6|1847.2|1839.9|34
1732525310000|2024-11-25 09:01:50|1848.25|1840.95|1848.55|1841.25|1849|1841.7|1847.55|1840.25|36
1732525320000|2024-11-25 09:02:00|1848.48|1841.18|1848.95|1841.65|1848.95|1841.65|1847.6|1840.3|33
1732525330000|2024-11-25 09:02:10|1848.87|1841.57|1849.7|1842.4|1849.98|1842.68|1848.45|1841.15|33
1732525340000|2024-11-25 09:02:20|1849.75|1842.45|1847.87|1840.57|1850|1842.7|1847.05|1839.75|36
1732525350000|2024-11-25 09:02:30|1847.85|1840.55|1848.93|1841.63|1848.95|1841.65|1847.7|1840.4|27
1732525360000|2024-11-25 09:02:40|1848.91|1841.61|1848.93|1841.63|1849.68|1842.38|1848.75|1841.45|34
1732525370000|2024-11-25 09:02:50|1849.01|1841.71|1849.82|1842.52|1850.15|1842.85|1848.5|1841.2|28
1732525380000|2024-11-25 09:03:00|1849.85|1842.55|1849.93|1842.63|1850.2|1842.9|1849.05|1841.75|35
1732525390000|2024-11-25 09:03:10|1849.91|1842.61|1850.9|1843.6|1851.11|1843.81|1849.91|1842.61|36
1732525400000|2024-11-25 09:03:20|1850.8|1843.5|1851.07|1843.77|1851.16|1843.86|1850.2|1842.9|29
1732525410000|2024-11-25 09:03:30|1851.2|1843.9|1851.82|1844.52|1851.92|1844.62|1850.6|1843.3|32
1732525420000|2024-11-25 09:03:40|1851.81|1844.51|1851.07|1843.77|1851.85|1844.55|1850.9|1843.6|32
1732525430000|2024-11-25 09:03:50|1851.14|1843.84|1851.9|1844.6|1852.15|1844.85|1851.05|1843.75|26
1732525440000|2024-11-25 09:04:00|1852.1|1844.8|1851.67|1844.37|1852.1|1844.8|1851.67|1844.37|36
1732525450000|2024-11-25 09:04:10|1851.71|1844.41|1853.25|1845.95|1853.25|1845.95|1851.05|1843.75|34
1732525460000|2024-11-25 09:04:20|1853.27|1845.97|1852.05|1844.75|1853.55|1846.25|1852.02|1844.72|33
1732525470000|2024-11-25 09:04:30|1852.07|1844.77|1853.02|1845.72|1853.15|1845.85|1851.8|1844.5|33
1732525480000|2024-11-25 09:04:40|1853.15|1845.85|1852.03|1844.73|1853.15|1845.85|1851.95|1844.65|37
1732525490000|2024-11-25 09:04:50|1852.12|1844.82|1851.2|1843.9|1852.15|1844.85|1850.65|1843.35|28
1732525500000|2024-11-25 09:05:00|1851.21|1843.91|1851.95|1844.65|1852.08|1844.78|1850.65|1843.35|38
1732525510000|2024-11-25 09:05:10|1852.04|1844.74|1852|1844.7|1852.87|1845.57|1851.5|1844.2|31
1732525520000|2024-11-25 09:05:20|1852.6|1845.3|1854.93|1847.63|1855.08|1847.78|1852.4|1845.1|32
1732525530000|2024-11-25 09:05:30|1855.06|1847.76|1855.85|1848.55|1856.02|1848.72|1854.9|1847.6|37
1732525540000|2024-11-25 09:05:40|1856.04|1848.74|1856.75|1849.45|1857.88|1850.58|1855.95|1848.65|32
1732525550000|2024-11-25 09:05:50|1856.85|1849.55|1858|1850.7|1858.95|1851.65|1856.85|1849.55|35
1732525560000|2024-11-25 09:06:00|1858.09|1850.79|1859.07|1851.77|1859.1|1851.8|1858.09|1850.79|36
1732525570000|2024-11-25 09:06:10|1859.08|1851.78|1858.35|1851.05|1859.81|1852.51|1858.3|1851|33
1732525580000|2024-11-25 09:06:20|1858.94|1851.64|1857.07|1849.77|1858.95|1851.65|1856.75|1849.45|34
1732525590000|2024-11-25 09:06:30|1856.99|1849.69|1856.9|1849.6|1857.97|1850.67|1856.9|1849.6|31
1732525600000|2024-11-25 09:06:40|1857.02|1849.72|1860.9|1853.6|1860.92|1853.62|1856.45|1849.15|38
1732525610000|2024-11-25 09:06:50|1860.94|1853.64|1859.5|1852.2|1861.15|1853.85|1859.45|1852.15|31
1732525620000|2024-11-25 09:07:00|1859.98|1852.68|1860.14|1852.84|1860.93|1853.63|1859.65|1852.35|25
1732525630000|2024-11-25 09:07:10|1860.17|1852.87|1861.48|1854.18|1862.15|1854.85|1860.14|1852.84|34
1732525640000|2024-11-25 09:07:20|1861.09|1853.79|1860.67|1853.37|1861.09|1853.79|1860.2|1852.9|33
1732525650000|2024-11-25 09:07:30|1860.74|1853.44|1861.73|1854.43|1861.91|1854.61|1860.74|1853.44|32
1732525660000|2024-11-25 09:07:40|1861.08|1853.78|1861.45|1854.15|1862.15|1854.85|1860.8|1853.5|35
1732525670000|2024-11-25 09:07:50|1861.3|1854|1861.98|1854.68|1863.08|1855.78|1861.3|1854|37
1732525680000|2024-11-25 09:08:00|1862.05|1854.75|1861.9|1854.6|1862.14|1854.84|1861.4|1854.1|33
1732525690000|2024-11-25 09:08:10|1862|1854.7|1862.95|1855.65|1863.07|1855.77|1861.8|1854.5|36
1732525700000|2024-11-25 09:08:20|1862.88|1855.58|1862.2|1854.9|1863.55|1856.25|1861.25|1853.95|33
1732525710000|2024-11-25 09:08:30|1862.9|1855.6|1861.93|1854.63|1862.9|1855.6|1861.45|1854.15|31
1732525720000|2024-11-25 09:08:40|1862|1854.7|1861.65|1854.35|1862.15|1854.85|1860.1|1852.8|28
1732525730000|2024-11-25 09:08:50|1861.6|1854.3|1862.12|1854.82|1862.15|1854.85|1861.4|1854.1|30
1732525740000|2024-11-25 09:09:00|1862.7|1855.4|1860.6|1853.3|1862.7|1855.4|1860.1|1852.8|38
1732525750000|2024-11-25 09:09:10|1860.86|1853.56|1859.05|1851.75|1861.15|1853.85|1858.95|1851.65|28
1732525760000|2024-11-25 09:09:20|1859|1851.7|1859.75|1852.45|1861.03|1853.73|1858.95|1851.65|36
1732525770000|2024-11-25 09:09:30|1859.7|1852.4|1861.02|1853.72|1861.41|1854.11|1859.7|1852.4|32
1732525780000|2024-11-25 09:09:40|1860.7|1853.4|1861.99|1854.69|1862.03|1854.73|1860.7|1853.4|35
1732525790000|2024-11-25 09:09:50|1862|1854.7|1862.52|1855.22|1862.58|1855.28|1861.9|1854.6|27
1732525800000|2024-11-25 09:10:00|1862.08|1854.78|1864.02|1856.72|1864.17|1856.87|1861.98|1854.68|29
1732525810000|2024-11-25 09:10:10|1864.11|1856.81|1863.98|1856.68|1864.14|1856.84|1863.3|1856|32
1732525820000|2024-11-25 09:10:20|1864|1856.7|1863.55|1856.25|1864.17|1856.87|1863.1|1855.8|32
1732525830000|2024-11-25 09:10:30|1863.6|1856.3|1866.05|1858.75|1866.08|1858.78|1863.15|1855.85|32
1732525840000|2024-11-25 09:10:40|1866.08|1858.78|1864.02|1856.72|1866.08|1858.78|1863.85|1856.55|30
1732525850000|2024-11-25 09:10:50|1863.93|1856.63|1863.98|1856.68|1864.03|1856.73|1862.4|1855.1|31
1732525860000|2024-11-25 09:11:00|1863.96|1856.66|1862.87|1855.57|1864.03|1856.73|1862.87|1855.57|32
1732525870000|2024-11-25 09:11:10|1862.96|1855.66|1859.95|1852.65|1862.96|1855.66|1859.95|1852.65|37
1732525880000|2024-11-25 09:11:20|1860.06|1852.76|1860.89|1853.59|1860.89|1853.59|1859.7|1852.4|27
1732525890000|2024-11-25 09:11:30|1860.9|1853.6|1861.11|1853.81|1861.61|1854.31|1860.45|1853.15|32
1732525900000|2024-11-25 09:11:40|1861.09|1853.79|1860.79|1853.49|1861.99|1854.69|1860.3|1853|33
1732525910000|2024-11-25 09:11:50|1860.93|1853.63|1862.6|1855.3|1862.81|1855.51|1860.93|1853.63|37
1732525920000|2024-11-25 09:12:00|1862.56|1855.26|1863.14|1855.84|1863.2|1855.9|1861.4|1854.1|39
1732525930000|2024-11-25 09:12:10|1863.82|1856.52|1861.7|1854.4|1863.9|1856.6|1861.45|1854.15|33
1732525940000|2024-11-25 09:12:20|1861.84|1854.54|1862.25|1854.95|1862.68|1855.38|1861.3|1854|34
1732525950000|2024-11-25 09:12:30|1862.78|1855.48|1862.72|1855.42|1863.15|1855.85|1862.25|1854.95|30
1732525960000|2024-11-25 09:12:40|1862.76|1855.46|1862.02|1854.72|1862.77|1855.47|1861.3|1854|28
1732525970000|2024-11-25 09:12:50|1861.65|1854.35|1862.7|1855.4|1862.7|1855.4|1861.45|1854.15|29
1732525980000|2024-11-25 09:13:00|1862.22|1854.92|1862.09|1854.79|1863.04|1855.74|1861.75|1854.45|34
1732525990000|2024-11-25 09:13:10|1862.05|1854.75|1863.25|1855.95|1863.99|1856.69|1862.05|1854.75|39
1732526000000|2024-11-25 09:13:20|1863.67|1856.37|1862.84|1855.54|1863.7|1856.4|1862.4|1855.1|31
1732526010000|2024-11-25 09:13:30|1862.71|1855.41|1861.35|1854.05|1862.73|1855.43|1860.55|1853.25|35
1732526020000|2024-11-25 09:13:40|1861.65|1854.35|1860.6|1853.3|1861.7|1854.4|1859.9|1852.6|36
1732526030000|2024-11-25 09:13:50|1860.64|1853.34|1861.3|1854|1861.77|1854.47|1860.07|1852.77|37
1732526040000|2024-11-25 09:14:00|1861.92|1854.62|1862.53|1855.23|1863.92|1856.62|1861.1|1853.8|32
1732526050000|2024-11-25 09:14:10|1861.7|1854.4|1861.99|1854.69|1862.2|1854.9|1861.2|1853.9|37
1732526060000|2024-11-25 09:14:20|1861.9|1854.6|1861.28|1853.98|1862.02|1854.72|1861.15|1853.85|15
1732526070000|2024-11-25 09:14:30|1861.08|1853.78|1858.74|1851.44|1861.08|1853.78|1858.3|1851|34
1732526080000|2024-11-25 09:14:40|1858.67|1851.37|1860.9|1853.6|1861.01|1853.71|1858.67|1851.37|30
1732526090000|2024-11-25 09:14:50|1861.02|1853.72|1861.01|1853.71|1861.6|1854.3|1860.45|1853.15|35
1732526100000|2024-11-25 09:15:00|1860.9|1853.6|1858.78|1851.48|1861.2|1853.9|1858.05|1850.75|38
1732526110000|2024-11-25 09:15:10|1858.97|1851.67|1860|1852.7|1860.25|1852.95|1858.95|1851.65|37
1732526120000|2024-11-25 09:15:20|1859.75|1852.45|1858.98|1851.68|1860.15|1852.85|1858.9|1851.6|38
1732526130000|2024-11-25 09:15:30|1858.93|1851.63|1857.93|1850.63|1858.93|1851.63|1857.2|1849.9|30
1732526140000|2024-11-25 09:15:40|1857.2|1849.9|1858|1850.7|1858.26|1850.96|1857.14|1849.84|30
1732526150000|2024-11-25 09:15:50|1857.96|1850.66|1859.07|1851.77|1859.15|1851.85|1857.96|1850.66|36
1732526160000|2024-11-25 09:16:00|1859.17|1851.87|1861.1|1853.8|1861.1|1853.8|1858.9|1851.6|36
1732526170000|2024-11-25 09:16:10|1861.38|1854.08|1861.85|1854.55|1862.4|1855.1|1860.45|1853.15|35
1732526180000|2024-11-25 09:16:20|1861.8|1854.5|1862.82|1855.52|1863.5|1856.2|1861.8|1854.5|35
1732526190000|2024-11-25 09:16:30|1862.79|1855.49|1861.3|1854|1862.92|1855.62|1860.8|1853.5|37
1732526200000|2024-11-25 09:16:40|1861|1853.7|1860.97|1853.67|1862.15|1854.85|1860.4|1853.1|30
1732526210000|2024-11-25 09:16:50|1860.99|1853.69|1860.94|1853.64|1861.03|1853.73|1859.7|1852.4|38
1732526220000|2024-11-25 09:17:00|1860.95|1853.65|1862.2|1854.9|1862.97|1855.67|1859.95|1852.65|37
1732526230000|2024-11-25 09:17:10|1862.05|1854.75|1863.11|1855.81|1863.45|1856.15|1862|1854.7|35
1732526240000|2024-11-25 09:17:20|1863.08|1855.78|1863.85|1856.55|1864.15|1856.85|1862.35|1855.05|35
1732526250000|2024-11-25 09:17:30|1863.88|1856.58|1864.94|1857.64|1864.94|1857.64|1863.45|1856.15|29
1732526260000|2024-11-25 09:17:40|1864.99|1857.69|1865.22|1857.92|1865.93|1858.63|1864.65|1857.35|36
1732526270000|2024-11-25 09:17:50|1865.25|1857.95|1865.99|1858.69|1866.09|1858.79|1865.07|1857.77|32
1732526280000|2024-11-25 09:18:00|1865.88|1858.58|1866.89|1859.59|1867.15|1859.85|1865.8|1858.5|37
1732526290000|2024-11-25 09:18:10|1866.82|1859.52|1866.89|1859.59|1867.11|1859.81|1866.25|1858.95|35
1732526300000|2024-11-25 09:18:20|1866.91|1859.61|1868.16|1860.86|1868.16|1860.86|1866.65|1859.35|32
1732526310000|2024-11-25 09:18:30|1868.2|1860.9|1868.1|1860.8|1868.2|1860.9|1867.85|1860.55|34
1732526320000|2024-11-25 09:18:40|1868.08|1860.78|1869|1861.7|1869.03|1861.73|1868.03|1860.73|29
1732526330000|2024-11-25 09:18:50|1869.03|1861.73|1869|1861.7|1869.15|1861.85|1868.55|1861.25|34
1732526340000|2024-11-25 09:19:00|1869.05|1861.75|1871.76|1864.46|1871.79|1864.49|1868.6|1861.3|35
1732526350000|2024-11-25 09:19:10|1871.93|1864.63|1870.92|1863.62|1872.05|1864.75|1870.55|1863.25|37
1732526360000|2024-11-25 09:19:20|1870.9|1863.6|1872.14|1864.84|1872.35|1865.05|1870.9|1863.6|37
1732526370000|2024-11-25 09:19:30|1872.25|1864.95|1871.83|1864.53|1872.95|1865.65|1871.05|1863.75|23
1732526380000|2024-11-25 09:19:40|1871.92|1864.62|1870.05|1862.75|1872.25|1864.95|1870.05|1862.75|38
1732526390000|2024-11-25 09:19:50|1870.1|1862.8|1870.87|1863.57|1870.97|1863.67|1870.07|1862.77|37
1732526400000|2024-11-25 09:20:00|1870.92|1863.62|1872.05|1864.75|1872.05|1864.75|1869.85|1862.55|39
1732526410000|2024-11-25 09:20:10|1871.9|1864.6|1871.42|1864.12|1872.11|1864.81|1870.5|1863.2|39
1732526420000|2024-11-25 09:20:20|1871.39|1864.09|1871.8|1864.5|1871.8|1864.5|1870.25|1862.95|37
1732526430000|2024-11-25 09:20:30|1872.06|1864.76|1872.82|1865.52|1872.89|1865.59|1870.8|1863.5|35
1732526440000|2024-11-25 09:20:40|1872.5|1865.2|1871.7|1864.4|1872.89|1865.59|1870.95|1863.65|34
1732526450000|2024-11-25 09:20:50|1871.35|1864.05|1871.92|1864.62|1872.3|1865|1870.93|1863.63|34
1732526460000|2024-11-25 09:21:00|1871.6|1864.3|1872.04|1864.74|1872.12|1864.82|1871.05|1863.75|37
1732526470000|2024-11-25 09:21:10|1872.09|1864.79|1871.4|1864.1|1873.15|1865.85|1870.85|1863.55|34
1732526480000|2024-11-25 09:21:20|1872.05|1864.75|1871.72|1864.42|1872.15|1864.85|1871.25|1863.95|36
1732526490000|2024-11-25 09:21:30|1871.71|1864.41|1870.2|1862.9|1871.71|1864.41|1869.2|1861.9|34
1732526500000|2024-11-25 09:21:40|1870.25|1862.95|1870.05|1862.75|1870.78|1863.48|1869.5|1862.2|32
1732526510000|2024-11-25 09:21:50|1870.55|1863.25|1870.24|1862.94|1871.09|1863.79|1869.98|1862.68|35
1732526520000|2024-11-25 09:22:00|1870.19|1862.89|1869.95|1862.65|1870.64|1863.34|1868.8|1861.5|36
1732526530000|2024-11-25 09:22:10|1869.8|1862.5|1868.82|1861.52|1870.65|1863.35|1868.15|1860.85|37
1732526540000|2024-11-25 09:22:20|1868.78|1861.48|1867.59|1860.29|1868.78|1861.48|1865.95|1858.65|36
1732526550000|2024-11-25 09:22:30|1867.44|1860.14|1867.58|1860.28|1867.63|1860.33|1866.75|1859.45|37
1732526560000|2024-11-25 09:22:40|1867.56|1860.26|1867.03|1859.73|1867.7|1860.4|1866.9|1859.6|35
1732526570000|2024-11-25 09:22:50|1866.96|1859.66|1866.04|1858.74|1866.97|1859.67|1865.5|1858.2|32
1732526580000|2024-11-25 09:23:00|1866.08|1858.78|1865.98|1858.68|1866.68|1859.38|1865.5|1858.2|32
1732526590000|2024-11-25 09:23:10|1865.87|1858.57|1864.88|1857.58|1865.88|1858.58|1864.4|1857.1|37
1732526600000|2024-11-25 09:23:20|1865|1857.7|1864.54|1857.24|1865.64|1858.34|1864.54|1857.24|37
1732526610000|2024-11-25 09:23:30|1864.05|1856.75|1863.2|1855.9|1864.7|1857.4|1863.05|1855.75|27
1732526620000|2024-11-25 09:23:40|1863.1|1855.8|1863.3|1856|1863.64|1856.34|1863.1|1855.8|28
1732526630000|2024-11-25 09:23:50|1863.25|1855.95|1863.15|1855.85|1863.9|1856.6|1863.15|1855.85|12
1732526640000|2024-11-25 09:24:00|1863.1|1855.8|1861.77|1854.47|1863.3|1856|1861.5|1854.2|23
1732526650000|2024-11-25 09:24:10|1861.75|1854.45|1859.43|1852.13|1862.04|1854.74|1859.13|1851.83|28
1732526660000|2024-11-25 09:24:20|1859.83|1852.53|1859.75|1852.45|1859.9|1852.6|1859.19|1851.89|32
1732526670000|2024-11-25 09:24:30|1859.7|1852.4|1859.85|1852.55|1860.78|1853.48|1859.68|1852.38|20
1732526680000|2024-11-25 09:24:40|1859.9|1852.6|1860.1|1852.8|1860.2|1852.9|1859.72|1852.42|16
1732526690000|2024-11-25 09:24:50|1860.05|1852.75|1860.15|1852.85|1860.15|1852.85|1860.05|1852.75|19
1732526700000|2024-11-25 09:25:00|1860.45|1853.15|1861.75|1854.45|1861.75|1854.45|1859.11|1851.81|31
1732526710000|2024-11-25 09:25:10|1862.05|1854.75|1863.85|1856.55|1863.92|1856.62|1861.96|1854.66|35
1732526720000|2024-11-25 09:25:20|1863.7|1856.4|1865.1|1857.8|1865.15|1857.85|1862.85|1855.55|36
1732526730000|2024-11-25 09:25:30|1865.2|1857.9|1864.2|1856.9|1865.78|1858.48|1863.65|1856.35|36
1732526740000|2024-11-25 09:25:40|1863.99|1856.69|1864.15|1856.85|1865.13|1857.83|1863.99|1856.69|29
1732526750000|2024-11-25 09:25:50|1864.17|1856.87|1863.2|1855.9|1864.25|1856.95|1863.18|1855.88|25
1732526760000|2024-11-25 09:26:00|1863.28|1855.98|1863.93|1856.63|1865.05|1857.75|1863.18|1855.88|37
1732526770000|2024-11-25 09:26:10|1863.98|1856.68|1863.89|1856.59|1864.19|1856.89|1863.89|1856.59|27
1732526780000|2024-11-25 09:26:20|1863.35|1856.05|1863.92|1856.62|1864.18|1856.88|1863.24|1855.94|29
1732526790000|2024-11-25 09:26:30|1863.4|1856.1|1863.11|1855.81|1863.4|1856.1|1863.06|1855.76|33
1732526800000|2024-11-25 09:26:40|1863.09|1855.79|1864.19|1856.89|1864.3|1857|1863.09|1855.79|37
1732526810000|2024-11-25 09:26:50|1864.17|1856.87|1864.24|1856.94|1865.15|1857.85|1863.93|1856.63|27
1732526820000|2024-11-25 09:27:00|1864.19|1856.89|1863.07|1855.77|1865.03|1857.73|1863.07|1855.77|38
1732526830000|2024-11-25 09:27:10|1863.02|1855.72|1862.3|1855|1863.55|1856.25|1862.3|1855|30
1732526840000|2024-11-25 09:27:20|1862.05|1854.75|1865.02|1857.72|1865.15|1857.85|1862|1854.7|32
1732526850000|2024-11-25 09:27:30|1864.8|1857.5|1864.31|1857.01|1865.15|1857.85|1864.15|1856.85|33
1732526860000|2024-11-25 09:27:40|1864.16|1856.86|1862.24|1854.94|1864.25|1856.95|1862.24|1854.94|37
1732526870000|2024-11-25 09:27:50|1862.4|1855.1|1862.83|1855.53|1862.97|1855.67|1862.05|1854.75|27
1732526880000|2024-11-25 09:28:00|1862.55|1855.25|1863.15|1855.85|1863.15|1855.85|1862.15|1854.85|18
1732526890000|2024-11-25 09:28:10|1863.1|1855.8|1862.13|1854.83|1863.2|1855.9|1862|1854.7|35
1732526900000|2024-11-25 09:28:20|1862.1|1854.8|1861.11|1853.81|1862.35|1855.05|1860.6|1853.3|32
1732526910000|2024-11-25 09:28:30|1861.07|1853.77|1860.18|1852.88|1861.12|1853.82|1859.8|1852.5|36
1732526920000|2024-11-25 09:28:40|1860.2|1852.9|1861.04|1853.74|1861.04|1853.74|1859.7|1852.4|28
1732526930000|2024-11-25 09:28:50|1861.02|1853.72|1862.05|1854.75|1862.05|1854.75|1860.55|1853.25|25
1732526940000|2024-11-25 09:29:00|1862.02|1854.72|1860.65|1853.35|1862.03|1854.73|1860.24|1852.94|32
1732526950000|2024-11-25 09:29:10|1860.45|1853.15|1861|1853.7|1861|1853.7|1860.25|1852.95|31
1732526960000|2024-11-25 09:29:20|1860.92|1853.62|1860.92|1853.62|1861|1853.7|1860.65|1853.35|20
1732526970000|2024-11-25 09:29:30|1860.95|1853.65|1860.23|1852.93|1861.16|1853.86|1860.23|1852.93|28
1732526980000|2024-11-25 09:29:40|1860.26|1852.96|1859.02|1851.72|1860.26|1852.96|1858.18|1850.88|39
1732526990000|2024-11-25 09:29:50|1858.97|1851.67|1858.11|1850.81|1859.13|1851.83|1858.08|1850.78|24
1732527000000|2024-11-25 09:30:00|1857.91|1850.61|1858.04|1850.74|1858.15|1850.85|1857.39|1850.09|31
1732527010000|2024-11-25 09:30:10|1858.11|1850.81|1859.77|1852.47|1859.77|1852.47|1858.03|1850.73|34
1732527020000|2024-11-25 09:30:20|1860.1|1852.8|1859.23|1851.93|1860.5|1853.2|1859.05|1851.75|31
1732527030000|2024-11-25 09:30:30|1859.2|1851.9|1859.9|1852.6|1860.25|1852.95|1859.12|1851.82|33
1732527040000|2024-11-25 09:30:40|1860.02|1852.72|1860.28|1852.98|1860.28|1852.98|1860.02|1852.72|23
1732527050000|2024-11-25 09:30:50|1861.05|1853.75|1861.17|1853.87|1862.4|1855.1|1861.05|1853.75|34
1732527060000|2024-11-25 09:31:00|1861.19|1853.89|1861.21|1853.91|1862.11|1854.81|1861|1853.7|37
1732527070000|2024-11-25 09:31:10|1861.19|1853.89|1862.15|1854.85|1862.4|1855.1|1861.19|1853.89|30
1732527080000|2024-11-25 09:31:20|1862.19|1854.89|1862.35|1855.05|1862.88|1855.58|1862.15|1854.85|33
1732527090000|2024-11-25 09:31:30|1862.26|1854.96|1862.55|1855.25|1862.85|1855.55|1862.13|1854.83|36
1732527100000|2024-11-25 09:31:40|1862.2|1854.9|1864.13|1856.83|1864.13|1856.83|1862.15|1854.85|34
1732527110000|2024-11-25 09:31:50|1864.23|1856.93|1864.04|1856.74|1864.88|1857.58|1864|1856.7|37
1732527120000|2024-11-25 09:32:00|1864.02|1856.72|1864.15|1856.85|1864.19|1856.89|1863.25|1855.95|34
1732527130000|2024-11-25 09:32:10|1864.18|1856.88|1864.15|1856.85|1864.22|1856.92|1863.35|1856.05|36
1732527140000|2024-11-25 09:32:20|1864.14|1856.84|1864.44|1857.14|1864.9|1857.6|1864.14|1856.84|23
1732527150000|2024-11-25 09:32:30|1864.43|1857.13|1865.31|1858.01|1865.5|1858.2|1863.95|1856.65|23
1732527160000|2024-11-25 09:32:40|1865.5|1858.2|1865.85|1858.55|1866.15|1858.85|1865.31|1858.01|17
1732527170000|2024-11-25 09:32:50|1865.89|1858.59|1866.18|1858.88|1866.6|1859.3|1865.85|1858.55|17
1732527180000|2024-11-25 09:33:00|1866.2|1858.9|1865.85|1858.55|1867.02|1859.72|1865.85|1858.55|33
1732527190000|2024-11-25 09:33:10|1865.31|1858.01|1865.09|1857.79|1866.05|1858.75|1864.85|1857.55|38
1732527200000|2024-11-25 09:33:20|1865.14|1857.84|1865.13|1857.83|1865.55|1858.25|1864.85|1857.55|29
1732527210000|2024-11-25 09:33:30|1865.11|1857.81|1864.08|1856.78|1865.13|1857.83|1863.15|1855.85|36
1732527220000|2024-11-25 09:33:40|1864.06|1856.76|1865.02|1857.72|1865.03|1857.73|1864.06|1856.76|27
1732527230000|2024-11-25 09:33:50|1864.85|1857.55|1865.15|1857.85|1865.15|1857.85|1864.2|1856.9|32
1732527240000|2024-11-25 09:34:00|1865.13|1857.83|1865.87|1858.57|1866.25|1858.95|1865|1857.7|34
1732527250000|2024-11-25 09:34:10|1865.95|1858.65|1864.94|1857.64|1866.3|1859|1864.65|1857.35|32
1732527260000|2024-11-25 09:34:20|1864.95|1857.65|1863|1855.7|1864.97|1857.67|1862.85|1855.55|36
1732527270000|2024-11-25 09:34:30|1862.98|1855.68|1862.15|1854.85|1862.98|1855.68|1861.95|1854.65|37
1732527280000|2024-11-25 09:34:40|1862.14|1854.84|1862.7|1855.4|1863.03|1855.73|1861.95|1854.65|34
1732527290000|2024-11-25 09:34:50|1862.9|1855.6|1861.95|1854.65|1862.93|1855.63|1861.7|1854.4|26
1732527300000|2024-11-25 09:35:00|1862.02|1854.72|1863.17|1855.87|1863.19|1855.89|1861.9|1854.6|37
1732527310000|2024-11-25 09:35:10|1863.07|1855.77|1864.08|1856.78|1864.15|1856.85|1863.07|1855.77|26
1732527320000|2024-11-25 09:35:20|1864|1856.7|1863.7|1856.4|1864.24|1856.94|1863.33|1856.03|31
1732527330000|2024-11-25 09:35:30|1863.94|1856.64|1862.5|1855.2|1863.94|1856.64|1862.07|1854.77|34
1732527340000|2024-11-25 09:35:40|1862.26|1854.96|1863.05|1855.75|1863.45|1856.15|1861.75|1854.45|34
1732527350000|2024-11-25 09:35:50|1863.25|1855.95|1863|1855.7|1863.4|1856.1|1862.45|1855.15|34
1732527360000|2024-11-25 09:36:00|1862.98|1855.68|1862.95|1855.65|1863.24|1855.94|1862.89|1855.59|33
1732527370000|2024-11-25 09:36:10|1863.04|1855.74|1863.15|1855.85|1863.5|1856.2|1863.04|1855.74|32
1732527380000|2024-11-25 09:36:20|1863.17|1855.87|1863.4|1856.1|1863.5|1856.2|1863.07|1855.77|25
1732527390000|2024-11-25 09:36:30|1863.17|1855.87|1863.92|1856.62|1864.13|1856.83|1862.96|1855.66|29
1732527400000|2024-11-25 09:36:40|1863.99|1856.69|1866.4|1859.1|1866.4|1859.1|1863.95|1856.65|24
1732527410000|2024-11-25 09:36:50|1866.55|1859.25|1864.3|1857|1866.99|1859.69|1864.3|1857|35
1732527420000|2024-11-25 09:37:00|1864.83|1857.53|1865.03|1857.73|1865.83|1858.53|1864.09|1856.79|36
1732527430000|2024-11-25 09:37:10|1864.6|1857.3|1864.23|1856.93|1866.02|1858.72|1864.18|1856.88|36
1732527440000|2024-11-25 09:37:20|1864.21|1856.91|1864.9|1857.6|1865.55|1858.25|1864.21|1856.91|34
1732527450000|2024-11-25 09:37:30|1864.87|1857.57|1863.78|1856.48|1864.9|1857.6|1862.95|1855.65|32
1732527460000|2024-11-25 09:37:40|1863.73|1856.43|1864.57|1857.27|1864.9|1857.6|1863.4|1856.1|24
1732527470000|2024-11-25 09:37:50|1864.49|1857.19|1866.13|1858.83|1866.76|1859.46|1863.85|1856.55|35
1732527480000|2024-11-25 09:38:00|1865.95|1858.65|1865.84|1858.54|1866.9|1859.6|1865.65|1858.35|38
1732527490000|2024-11-25 09:38:10|1865.77|1858.47|1866.58|1859.28|1866.88|1859.58|1865.77|1858.47|30
1732527500000|2024-11-25 09:38:20|1866.13|1858.83|1865.55|1858.25|1866.8|1859.5|1865.45|1858.15|35
1732527510000|2024-11-25 09:38:30|1865.45|1858.15|1865.64|1858.34|1865.84|1858.54|1864.75|1857.45|33
1732527520000|2024-11-25 09:38:40|1865.54|1858.24|1863.38|1856.08|1865.54|1858.24|1863.07|1855.77|32
1732527530000|2024-11-25 09:38:50|1863.95|1856.65|1862.92|1855.62|1863.97|1856.67|1862.13|1854.83|35
1732527540000|2024-11-25 09:39:00|1862.12|1854.82|1862.05|1854.75|1862.2|1854.9|1861.45|1854.15|33
1732527550000|2024-11-25 09:39:10|1862.15|1854.85|1861|1853.7|1862.15|1854.85|1860.6|1853.3|29
1732527560000|2024-11-25 09:39:20|1860.98|1853.68|1862.15|1854.85|1862.15|1854.85|1860.85|1853.55|30
1732527570000|2024-11-25 09:39:30|1861.88|1854.58|1863.4|1856.1|1863.71|1856.41|1861.88|1854.58|27
1732527580000|2024-11-25 09:39:40|1863.76|1856.46|1864.01|1856.71|1864.8|1857.5|1863.35|1856.05|36
1732527590000|2024-11-25 09:39:50|1864.04|1856.74|1863.9|1856.6|1864.97|1857.67|1863.75|1856.45|28
1732527600000|2024-11-25 09:40:00|1863.97|1856.67|1862.7|1855.4|1863.98|1856.68|1861.7|1854.4|35
1732527610000|2024-11-25 09:40:10|1863.02|1855.72|1864.98|1857.68|1865.09|1857.79|1862.95|1855.65|34
1732527620000|2024-11-25 09:40:20|1864.96|1857.66|1865|1857.7|1865.73|1858.43|1864.7|1857.4|33
1732527630000|2024-11-25 09:40:30|1865.11|1857.81|1864.17|1856.87|1865.97|1858.67|1863.55|1856.25|38
1732527640000|2024-11-25 09:40:40|1864.19|1856.89|1864.92|1857.62|1865.02|1857.72|1864.13|1856.83|33
1732527650000|2024-11-25 09:40:50|1864.9|1857.6|1864.92|1857.62|1864.99|1857.69|1863.11|1855.81|31
1732527660000|2024-11-25 09:41:00|1864.9|1857.6|1865.69|1858.39|1866.2|1858.9|1864.85|1857.55|37
1732527670000|2024-11-25 09:41:10|1865.45|1858.15|1865.75|1858.45|1865.92|1858.62|1863.95|1856.65|38
1732527680000|2024-11-25 09:41:20|1865.25|1857.95|1864.97|1857.67|1865.68|1858.38|1863.9|1856.6|36
1732527690000|2024-11-25 09:41:30|1864.92|1857.62|1862.4|1855.1|1864.92|1857.62|1861.9|1854.6|33
1732527700000|2024-11-25 09:41:40|1862.55|1855.25|1863.4|1856.1|1863.5|1856.2|1861.93|1854.63|35
1732527710000|2024-11-25 09:41:50|1863.55|1856.25|1864.64|1857.34|1865.12|1857.82|1863.55|1856.25|37
1732527720000|2024-11-25 09:42:00|1864.66|1857.36|1863.75|1856.45|1864.98|1857.68|1863.65|1856.35|33
1732527730000|2024-11-25 09:42:10|1863.9|1856.6|1863|1855.7|1864.05|1856.75|1862.65|1855.35|33
1732527740000|2024-11-25 09:42:20|1863.03|1855.73|1864.15|1856.85|1864.82|1857.52|1863.03|1855.73|33
1732527750000|2024-11-25 09:42:30|1864.54|1857.24|1865.2|1857.9|1865.45|1858.15|1863.75|1856.45|28
1732527760000|2024-11-25 09:42:40|1865.25|1857.95|1864.17|1856.87|1865.81|1858.51|1864.15|1856.85|24
1732527770000|2024-11-25 09:42:50|1864.78|1857.48|1864.92|1857.62|1865.02|1857.72|1864.4|1857.1|23
1732527780000|2024-11-25 09:43:00|1864.9|1857.6|1860.85|1853.55|1864.9|1857.6|1860.8|1853.5|37
1732527790000|2024-11-25 09:43:10|1861.05|1853.75|1858.79|1851.49|1861.05|1853.75|1858|1850.7|38
1732527800000|2024-11-25 09:43:20|1858.82|1851.52|1857.79|1850.49|1858.89|1851.59|1857.4|1850.1|34
1732527810000|2024-11-25 09:43:30|1857.83|1850.53|1859.45|1852.15|1859.75|1852.45|1857.83|1850.53|38
1732527820000|2024-11-25 09:43:40|1859.25|1851.95|1859.04|1851.74|1859.92|1852.62|1858.85|1851.55|31
1732527830000|2024-11-25 09:43:50|1859.14|1851.84|1859.05|1851.75|1859.87|1852.57|1859.05|1851.75|26
1732527840000|2024-11-25 09:44:00|1859.07|1851.77|1859.02|1851.72|1859.69|1852.39|1858.93|1851.63|29
1732527850000|2024-11-25 09:44:10|1859|1851.7|1856.65|1849.35|1859|1851.7|1856.65|1849.35|33
1732527860000|2024-11-25 09:44:20|1857.33|1850.03|1856.11|1848.81|1857.33|1850.03|1855.3|1848|36
1732527870000|2024-11-25 09:44:30|1856.02|1848.72|1855.8|1848.5|1856.08|1848.78|1855.3|1848|30
1732527880000|2024-11-25 09:44:40|1855.55|1848.25|1857.81|1850.51|1857.85|1850.55|1855.55|1848.25|34
1732527890000|2024-11-25 09:44:50|1857.73|1850.43|1857.73|1850.43|1857.9|1850.6|1857.1|1849.8|34
1732527900000|2024-11-25 09:45:00|1857.78|1850.48|1857.01|1849.71|1857.85|1850.55|1856.6|1849.3|29
1732527910000|2024-11-25 09:45:10|1857.04|1849.74|1858.25|1850.95|1859.68|1852.38|1856.42|1849.12|35
1732527920000|2024-11-25 09:45:20|1858.3|1851|1859.04|1851.74|1859.09|1851.79|1857.7|1850.4|35
1732527930000|2024-11-25 09:45:30|1859.06|1851.76|1857.95|1850.65|1860|1852.7|1857.95|1850.65|25
1732527940000|2024-11-25 09:45:40|1857.9|1850.6|1855.85|1848.55|1858.04|1850.74|1855.2|1847.9|31
1732527950000|2024-11-25 09:45:50|1855.8|1848.5|1855.25|1847.95|1855.9|1848.6|1854.85|1847.55|35
1732527960000|2024-11-25 09:46:00|1855.45|1848.15|1856.65|1849.35|1856.9|1849.6|1854.85|1847.55|32
1732527970000|2024-11-25 09:46:10|1856.7|1849.4|1855.04|1847.74|1856.7|1849.4|1854.6|1847.3|37
1732527980000|2024-11-25 09:46:20|1855.03|1847.73|1855.9|1848.6|1855.9|1848.6|1854.4|1847.1|36
1732527990000|2024-11-25 09:46:30|1856|1848.7|1857.09|1849.79|1857.15|1849.85|1856|1848.7|33
1732528000000|2024-11-25 09:46:40|1857.1|1849.8|1856.98|1849.68|1857.24|1849.94|1856.45|1849.15|31
1732528010000|2024-11-25 09:46:50|1857.13|1849.83|1858.67|1851.37|1859|1851.7|1857.09|1849.79|36
1732528020000|2024-11-25 09:47:00|1858.71|1851.41|1859.83|1852.53|1859.83|1852.53|1858.5|1851.2|35
1732528030000|2024-11-25 09:47:10|1859.82|1852.52|1859.8|1852.5|1860.82|1853.52|1859.66|1852.36|34
1732528040000|2024-11-25 09:47:20|1859.95|1852.65|1860.6|1853.3|1860.73|1853.43|1859.4|1852.1|34
1732528050000|2024-11-25 09:47:30|1860.5|1853.2|1860.9|1853.6|1861.54|1854.24|1859.8|1852.5|29
1732528060000|2024-11-25 09:47:40|1860.73|1853.43|1861.1|1853.8|1861.11|1853.81|1860.65|1853.35|34
1732528070000|2024-11-25 09:47:50|1861.25|1853.95|1861.08|1853.78|1861.85|1854.55|1860.8|1853.5|33
1732528080000|2024-11-25 09:48:00|1861|1853.7|1862.1|1854.8|1862.9|1855.6|1860.9|1853.6|33
1732528090000|2024-11-25 09:48:10|1862.15|1854.85|1862.87|1855.57|1862.87|1855.57|1861.94|1854.64|32
1732528100000|2024-11-25 09:48:20|1862.82|1855.52|1862.04|1854.74|1862.87|1855.57|1861.7|1854.4|33
1732528110000|2024-11-25 09:48:30|1861.96|1854.66|1863.15|1855.85|1863.15|1855.85|1860.8|1853.5|30
1732528120000|2024-11-25 09:48:40|1862.7|1855.4|1863.19|1855.89|1863.3|1856|1862.7|1855.4|27
1732528130000|2024-11-25 09:48:50|1863.21|1855.91|1863.21|1855.91|1863.21|1855.91|1862.97|1855.67|32
1732528140000|2024-11-25 09:49:00|1863.19|1855.89|1862.13|1854.83|1863.26|1855.96|1861.9|1854.6|27
1732528150000|2024-11-25 09:49:10|1862.09|1854.79|1861.92|1854.62|1862.09|1854.79|1861.2|1853.9|26
1732528160000|2024-11-25 09:49:20|1861.87|1854.57|1862.95|1855.65|1863.11|1855.81|1861.87|1854.57|27
1732528170000|2024-11-25 09:49:30|1862.99|1855.69|1864.09|1856.79|1865.15|1857.85|1862.92|1855.62|33
1732528180000|2024-11-25 09:49:40|1864.04|1856.74|1862.36|1855.06|1864.13|1856.83|1862.33|1855.03|35
1732528190000|2024-11-25 09:49:50|1862.6|1855.3|1861.17|1853.87|1862.6|1855.3|1861.15|1853.85|29
1732528200000|2024-11-25 09:50:00|1861.19|1853.89|1862.55|1855.25|1862.55|1855.25|1861.17|1853.87|26
1732528210000|2024-11-25 09:50:10|1862.92|1855.62|1863.94|1856.64|1864|1856.7|1862.9|1855.6|30
1732528220000|2024-11-25 09:50:20|1863.92|1856.62|1862.81|1855.51|1863.92|1856.62|1862.76|1855.46|35
1732528230000|2024-11-25 09:50:30|1862.86|1855.56|1860.08|1852.78|1862.94|1855.64|1860.02|1852.72|33
1732528240000|2024-11-25 09:50:40|1860.02|1852.72|1860.15|1852.85|1860.28|1852.98|1859.98|1852.68|35
1732528250000|2024-11-25 09:50:50|1860.17|1852.87|1858.87|1851.57|1860.17|1852.87|1858.4|1851.1|24
1732528260000|2024-11-25 09:51:00|1858.71|1851.41|1860.13|1852.83|1860.3|1853|1858.71|1851.41|36
1732528270000|2024-11-25 09:51:10|1860.15|1852.85|1859.7|1852.4|1860.2|1852.9|1859.06|1851.76|33
1732528280000|2024-11-25 09:51:20|1859.92|1852.62|1860.25|1852.95|1860.6|1853.3|1859.9|1852.6|34
1732528290000|2024-11-25 09:51:30|1861.05|1853.75|1861.17|1853.87|1861.65|1854.35|1860.13|1852.83|36
1732528300000|2024-11-25 09:51:40|1861.2|1853.9|1862.15|1854.85|1862.55|1855.25|1861.18|1853.88|33
1732528310000|2024-11-25 09:51:50|1862.43|1855.13|1861.4|1854.1|1862.92|1855.62|1861.31|1854.01|35
1732528320000|2024-11-25 09:52:00|1861.41|1854.11|1862.16|1854.86|1863|1855.7|1861.23|1853.93|34
1732528330000|2024-11-25 09:52:10|1862.03|1854.73|1861.21|1853.91|1862.14|1854.84|1861.21|1853.91|36
1732528340000|2024-11-25 09:52:20|1861.68|1854.38|1862.12|1854.82|1863.03|1855.73|1861.68|1854.38|33
1732528350000|2024-11-25 09:52:30|1862.15|1854.85|1862.18|1854.88|1862.5|1855.2|1861.05|1853.75|30
1732528360000|2024-11-25 09:52:40|1862.2|1854.9|1862.87|1855.57|1863.1|1855.8|1862.2|1854.9|36
1732528370000|2024-11-25 09:52:50|1862.94|1855.64|1862.08|1854.78|1862.94|1855.64|1861.85|1854.55|31
1732528380000|2024-11-25 09:53:00|1862.11|1854.81|1862.99|1855.69|1863.24|1855.94|1862.08|1854.78|28
1732528390000|2024-11-25 09:53:10|1863.02|1855.72|1863.85|1856.55|1863.93|1856.63|1862.9|1855.6|30
1732528400000|2024-11-25 09:53:20|1863.9|1856.6|1862.92|1855.62|1863.9|1856.6|1862.8|1855.5|31
1732528410000|2024-11-25 09:53:30|1862.89|1855.59|1861|1853.7|1862.89|1855.59|1860.85|1853.55|35
1732528420000|2024-11-25 09:53:40|1861.13|1853.83|1862.45|1855.15|1862.75|1855.45|1861.13|1853.83|27
1732528430000|2024-11-25 09:53:50|1862.86|1855.56|1862.66|1855.36|1863.14|1855.84|1862.23|1854.93|35
1732528440000|2024-11-25 09:54:00|1861.65|1854.35|1860.45|1853.15|1862.08|1854.78|1860.4|1853.1|28
1732528450000|2024-11-25 09:54:10|1860.55|1853.25|1860.11|1852.81|1860.87|1853.57|1859.9|1852.6|31
1732528460000|2024-11-25 09:54:20|1860.04|1852.74|1858.86|1851.56|1860.12|1852.82|1858.81|1851.51|34
1732528470000|2024-11-25 09:54:30|1858.4|1851.1|1851.46|1844.16|1858.85|1851.55|1851.46|1844.16|34
1732528480000|2024-11-25 09:54:40|1845.2|1837.9|1857.35|1850.05|1857.35|1850.05|1845.2|1837.9|40
1732528490000|2024-11-25 09:54:50|1857.8|1850.5|1866.3|1859|1866.45|1859.15|1857.8|1850.5|39
1732528500000|2024-11-25 09:55:00|1866.45|1859.15|1872.28|1864.98|1872.28|1864.98|1863.65|1856.35|33
1732528510000|2024-11-25 09:55:10|1872.77|1865.47|1869.96|1862.66|1872.77|1865.47|1868.75|1861.45|36
1732528520000|2024-11-25 09:55:20|1870.15|1862.85|1872.85|1865.55|1875.05|1867.75|1870.15|1862.85|35
1732528530000|2024-11-25 09:55:30|1872.75|1865.45|1870.1|1862.8|1873.6|1866.3|1870.1|1862.8|36
1732528540000|2024-11-25 09:55:40|1870.16|1862.86|1871.17|1863.87|1871.17|1863.87|1870.12|1862.82|36
1732528550000|2024-11-25 09:55:50|1871.15|1863.85|1867.9|1860.6|1871.15|1863.85|1867.9|1860.6|35
1732528560000|2024-11-25 09:56:00|1868.08|1860.78|1862.75|1855.45|1868.1|1860.8|1862.75|1855.45|34
1732528570000|2024-11-25 09:56:10|1863.22|1855.92|1864.3|1857|1864.65|1857.35|1862.85|1855.55|31
1732528580000|2024-11-25 09:56:20|1863.4|1856.1|1863.44|1856.14|1863.55|1856.25|1863.17|1855.87|29
1732528590000|2024-11-25 09:56:30|1863.95|1856.65|1863.26|1855.96|1864.7|1857.4|1863.26|1855.96|35
1732528600000|2024-11-25 09:56:40|1863.15|1855.85|1862.36|1855.06|1863.29|1855.99|1862.36|1855.06|31
1732528610000|2024-11-25 09:56:50|1862.41|1855.11|1861.29|1853.99|1862.7|1855.4|1861.22|1853.92|26
1732528620000|2024-11-25 09:57:00|1861.26|1853.96|1861.22|1853.92|1862.08|1854.78|1861.19|1853.89|28
1732528630000|2024-11-25 09:57:10|1861.19|1853.89|1861.04|1853.74|1861.47|1854.17|1861.04|1853.74|25
1732528640000|2024-11-25 09:57:20|1861.2|1853.9|1860.36|1853.06|1861.2|1853.9|1860.1|1852.8|29
1732528650000|2024-11-25 09:57:30|1860.44|1853.14|1861.31|1854.01|1862.15|1854.85|1860.44|1853.14|23
1732528660000|2024-11-25 09:57:40|1861.15|1853.85|1862.28|1854.98|1862.28|1854.98|1861.15|1853.85|31
1732528670000|2024-11-25 09:57:50|1862.26|1854.96|1863.6|1856.3|1864.1|1856.8|1862.26|1854.96|37
1732528680000|2024-11-25 09:58:00|1863.55|1856.25|1865.93|1858.63|1865.95|1858.65|1863.55|1856.25|35
1732528690000|2024-11-25 09:58:10|1865.94|1858.64|1864.15|1856.85|1865.94|1858.64|1864.15|1856.85|33
1732528700000|2024-11-25 09:58:20|1864.1|1856.8|1864.39|1857.09|1864.75|1857.45|1864.05|1856.75|27
1732528710000|2024-11-25 09:58:30|1864.42|1857.12|1863.17|1855.87|1864.42|1857.12|1862.75|1855.45|33
1732528720000|2024-11-25 09:58:40|1863.15|1855.85|1862.15|1854.85|1863.19|1855.89|1862.1|1854.8|30
1732528730000|2024-11-25 09:58:50|1862.65|1855.35|1862.28|1854.98|1863.15|1855.85|1862.23|1854.93|34
1732528740000|2024-11-25 09:59:00|1862.45|1855.15|1862.1|1854.8|1862.8|1855.5|1862.05|1854.75|34
1732528750000|2024-11-25 09:59:10|1862.17|1854.87|1863.12|1855.82|1863.12|1855.82|1861.9|1854.6|38
1732528760000|2024-11-25 09:59:20|1863.1|1855.8|1860.98|1853.68|1863.1|1855.8|1860.28|1852.98|35
1732528770000|2024-11-25 09:59:30|1861.05|1853.75|1862.14|1854.84|1862.14|1854.84|1861.05|1853.75|24
1732528780000|2024-11-25 09:59:40|1862.15|1854.85|1863.26|1855.96|1863.74|1856.44|1861.29|1853.99|35
1732528790000|2024-11-25 09:59:50|1863.25|1855.95|1864.6|1857.3|1864.9|1857.6|1863.19|1855.89|23
1732528800000|2024-11-25 10:00:00|1864.7|1857.4|1863.2|1855.9|1865.09|1857.79|1862.3|1855|39
1732528810000|2024-11-25 10:00:10|1863.4|1856.1|1863.92|1856.62|1864.05|1856.75|1863.15|1855.85|33
1732528820000|2024-11-25 10:00:20|1863.89|1856.59|1862.2|1854.9|1864.08|1856.78|1861.16|1853.86|36
1732528830000|2024-11-25 10:00:30|1862.19|1854.89|1864.24|1856.94|1864.55|1857.25|1862.18|1854.88|35
1732528840000|2024-11-25 10:00:40|1864.23|1856.93|1862.13|1854.83|1864.24|1856.94|1861.97|1854.67|35
1732528850000|2024-11-25 10:00:50|1862.18|1854.88|1863.06|1855.76|1863.14|1855.84|1862.01|1854.71|36
1732528860000|2024-11-25 10:01:00|1863.04|1855.74|1864.2|1856.9|1865.02|1857.72|1863.04|1855.74|32
1732528870000|2024-11-25 10:01:10|1864.7|1857.4|1863.8|1856.5|1865.08|1857.78|1863.7|1856.4|33
1732528880000|2024-11-25 10:01:20|1864|1856.7|1864.99|1857.69|1865.02|1857.72|1864|1856.7|36
1732528890000|2024-11-25 10:01:30|1864.93|1857.63|1863.21|1855.91|1864.93|1857.63|1862.75|1855.45|33
1732528900000|2024-11-25 10:01:40|1863.2|1855.9|1862.97|1855.67|1863.25|1855.95|1862.7|1855.4|28
1732528910000|2024-11-25 10:01:50|1863|1855.7|1863.9|1856.6|1864.15|1856.85|1862.85|1855.55|35
1732528920000|2024-11-25 10:02:00|1863.95|1856.65|1866.19|1858.89|1866.6|1859.3|1863.95|1856.65|33
1732528930000|2024-11-25 10:02:10|1866.85|1859.55|1866.29|1858.99|1867.35|1860.05|1866.19|1858.89|32
1732528940000|2024-11-25 10:02:20|1866.28|1858.98|1864.24|1856.94|1866.4|1859.1|1863.36|1856.06|36
1732528950000|2024-11-25 10:02:30|1864.21|1856.91|1862.1|1854.8|1864.25|1856.95|1862.1|1854.8|37
1732528960000|2024-11-25 10:02:40|1861.55|1854.25|1859.96|1852.66|1861.99|1854.69|1859.96|1852.66|28
1732528970000|2024-11-25 10:02:50|1860.06|1852.76|1857.41|1850.11|1860.06|1852.76|1857.36|1850.06|28
1732528980000|2024-11-25 10:03:00|1857.38|1850.08|1857.18|1849.88|1858.19|1850.89|1857.1|1849.8|36
1732528990000|2024-11-25 10:03:10|1857.24|1849.94|1856.97|1849.67|1857.92|1850.62|1856.7|1849.4|36
1732529000000|2024-11-25 10:03:20|1856.98|1849.68|1854.35|1847.05|1856.98|1849.68|1853.75|1846.45|36
1732529010000|2024-11-25 10:03:30|1854.3|1847|1853.17|1845.87|1854.55|1847.25|1853.1|1845.8|31
1732529020000|2024-11-25 10:03:40|1853.2|1845.9|1852.9|1845.6|1854.13|1846.83|1852.27|1844.97|36
1732529030000|2024-11-25 10:03:50|1852.55|1845.25|1852.06|1844.76|1853.4|1846.1|1851.75|1844.45|36
1732529040000|2024-11-25 10:04:00|1852.09|1844.79|1852|1844.7|1852.85|1845.55|1851.75|1844.45|36
1732529050000|2024-11-25 10:04:10|1852.05|1844.75|1855.11|1847.81|1855.11|1847.81|1852.05|1844.75|37
1732529060000|2024-11-25 10:04:20|1855.09|1847.79|1854.7|1847.4|1855.7|1848.4|1854.3|1847|38
1732529070000|2024-11-25 10:04:30|1854.95|1847.65|1853.07|1845.77|1855.45|1848.15|1852.9|1845.6|33
1732529080000|2024-11-25 10:04:40|1852.85|1845.55|1853.87|1846.57|1854.25|1846.95|1852.65|1845.35|35
1732529090000|2024-11-25 10:04:50|1853.94|1846.64|1855.88|1848.58|1856.2|1848.9|1853.89|1846.59|36
1732529100000|2024-11-25 10:05:00|1855.98|1848.68|1853.87|1846.57|1855.99|1848.69|1853.7|1846.4|34
1732529110000|2024-11-25 10:05:10|1853.96|1846.66|1855.07|1847.77|1855.4|1848.1|1853.2|1845.9|34
1732529120000|2024-11-25 10:05:20|1854.97|1847.67|1855.22|1847.92|1855.35|1848.05|1853.65|1846.35|35
1732529130000|2024-11-25 10:05:30|1855.19|1847.89|1856.05|1848.75|1856.25|1848.95|1855.12|1847.82|35
1732529140000|2024-11-25 10:05:40|1856.08|1848.78|1855.23|1847.93|1856.08|1848.78|1854.95|1847.65|35
1732529150000|2024-11-25 10:05:50|1855.26|1847.96|1857.04|1849.74|1857.15|1849.85|1855.26|1847.96|29
1732529160000|2024-11-25 10:06:00|1857.03|1849.73|1855.9|1848.6|1857.1|1849.8|1855.15|1847.85|32
1732529170000|2024-11-25 10:06:10|1856|1848.7|1858.15|1850.85|1858.15|1850.85|1855.1|1847.8|30
1732529180000|2024-11-25 10:06:20|1858.04|1850.74|1859|1851.7|1859.15|1851.85|1857.9|1850.6|24
1732529190000|2024-11-25 10:06:30|1858.97|1851.67|1858.21|1850.91|1859.35|1852.05|1857.9|1850.6|27
1732529200000|2024-11-25 10:06:40|1858.26|1850.96|1860.8|1853.5|1860.8|1853.5|1858.26|1850.96|34
1732529210000|2024-11-25 10:06:50|1860.9|1853.6|1859.89|1852.59|1861|1853.7|1859.65|1852.35|37
1732529220000|2024-11-25 10:07:00|1859.87|1852.57|1859.2|1851.9|1860.11|1852.81|1858.15|1850.85|29
1732529230000|2024-11-25 10:07:10|1859.1|1851.8|1858.1|1850.8|1859.85|1852.55|1858.09|1850.79|34
1732529240000|2024-11-25 10:07:20|1858.15|1850.85|1857.08|1849.78|1858.17|1850.87|1856.95|1849.65|37
1732529250000|2024-11-25 10:07:30|1856.97|1849.67|1856.23|1848.93|1857.3|1850|1856.15|1848.85|28
1732529260000|2024-11-25 10:07:40|1856.26|1848.96|1856.31|1849.01|1856.45|1849.15|1856|1848.7|32
1732529270000|2024-11-25 10:07:50|1856.26|1848.96|1856.1|1848.8|1856.33|1849.03|1856.1|1848.8|29
1732529280000|2024-11-25 10:08:00|1856.12|1848.82|1857.84|1850.54|1858.2|1850.9|1856.05|1848.75|38
1732529290000|2024-11-25 10:08:10|1857.79|1850.49|1859.05|1851.75|1859.15|1851.85|1856.4|1849.1|33
1732529300000|2024-11-25 10:08:20|1859.08|1851.78|1859.91|1852.61|1860.7|1853.4|1859|1851.7|37
1732529310000|2024-11-25 10:08:30|1859.89|1852.59|1860.11|1852.81|1860.63|1853.33|1859.89|1852.59|32
1732529320000|2024-11-25 10:08:40|1859.97|1852.67|1858.97|1851.67|1859.97|1852.67|1858.55|1851.25|32
1732529330000|2024-11-25 10:08:50|1858.92|1851.62|1858.6|1851.3|1858.92|1851.62|1857.7|1850.4|34
1732529340000|2024-11-25 10:09:00|1859.65|1852.35|1859.95|1852.65|1860.88|1853.58|1859.17|1851.87|35
1732529350000|2024-11-25 10:09:10|1860|1852.7|1862.81|1855.51|1862.81|1855.51|1860|1852.7|31
1732529360000|2024-11-25 10:09:20|1862.97|1855.67|1863.2|1855.9|1863.6|1856.3|1862.45|1855.15|30
1732529370000|2024-11-25 10:09:30|1863.17|1855.87|1861.9|1854.6|1863.17|1855.87|1861.55|1854.25|33
1732529380000|2024-11-25 10:09:40|1861.85|1854.55|1863.5|1856.2|1864.15|1856.85|1861.7|1854.4|28
1732529390000|2024-11-25 10:09:50|1863.89|1856.59|1863.6|1856.3|1864.02|1856.72|1863.55|1856.25|33
1732529400000|2024-11-25 10:10:00|1863.75|1856.45|1865.8|1858.5|1865.8|1858.5|1863.75|1856.45|31
1732529410000|2024-11-25 10:10:10|1865.89|1858.59|1866.95|1859.65|1866.98|1859.68|1865.7|1858.4|24
1732529420000|2024-11-25 10:10:20|1866.94|1859.64|1866.12|1858.82|1867.15|1859.85|1865.45|1858.15|30
1732529430000|2024-11-25 10:10:30|1866.35|1859.05|1869.11|1861.81|1869.25|1861.95|1866.35|1859.05|31
1732529440000|2024-11-25 10:10:40|1869.13|1861.83|1870.25|1862.95|1871.05|1863.75|1869.1|1861.8|32
1732529450000|2024-11-25 10:10:50|1870.2|1862.9|1872.3|1865|1872.93|1865.63|1870.2|1862.9|31
1732529460000|2024-11-25 10:11:00|1872.4|1865.1|1871.75|1864.45|1873.94|1866.64|1871.75|1864.45|33
1732529470000|2024-11-25 10:11:10|1871.9|1864.6|1873.85|1866.55|1873.94|1866.64|1871.05|1863.75|34
1732529480000|2024-11-25 10:11:20|1873.71|1866.41|1873.07|1865.77|1873.71|1866.41|1872.1|1864.8|34
1732529490000|2024-11-25 10:11:30|1873.15|1865.85|1872.85|1865.55|1873.52|1866.22|1872.85|1865.55|35
1732529500000|2024-11-25 10:11:40|1872.89|1865.59|1872.93|1865.63|1873.79|1866.49|1872.5|1865.2|31
1732529510000|2024-11-25 10:11:50|1873|1865.7|1873.78|1866.48|1873.91|1866.61|1872.1|1864.8|34
1732529520000|2024-11-25 10:12:00|1873.14|1865.84|1873.86|1866.56|1874.12|1866.82|1872.75|1865.45|35
1732529530000|2024-11-25 10:12:10|1873.87|1866.57|1872.76|1865.46|1873.87|1866.57|1872.3|1865|32
1732529540000|2024-11-25 10:12:20|1872.82|1865.52|1871.18|1863.88|1872.85|1865.55|1870.8|1863.5|36
1732529550000|2024-11-25 10:12:30|1871.16|1863.86|1870.95|1863.65|1871.97|1864.67|1870.55|1863.25|34
1732529560000|2024-11-25 10:12:40|1870.91|1863.61|1877.2|1869.9|1877.4|1870.1|1870.91|1863.61|38
1732529570000|2024-11-25 10:12:50|1877.65|1870.35|1876.25|1868.95|1877.72|1870.42|1876.25|1868.95|34
1732529580000|2024-11-25 10:13:00|1876.76|1869.46|1874.4|1867.1|1876.87|1869.57|1873.95|1866.65|32
1732529590000|2024-11-25 10:13:10|1874.1|1866.8|1872.9|1865.6|1875.09|1867.79|1872.9|1865.6|38
1732529600000|2024-11-25 10:13:20|1873|1865.7|1872.24|1864.94|1873.69|1866.39|1872.05|1864.75|32
1732529610000|2024-11-25 10:13:30|1872.26|1864.96|1872.15|1864.85|1873.15|1865.85|1871.7|1864.4|32
1732529620000|2024-11-25 10:13:40|1872.08|1864.78|1872.93|1865.63|1873.1|1865.8|1871.9|1864.6|34
1732529630000|2024-11-25 10:13:50|1873.02|1865.72|1872.1|1864.8|1873.05|1865.75|1871.45|1864.15|30
1732529640000|2024-11-25 10:14:00|1872|1864.7|1871.13|1863.83|1872.1|1864.8|1871.13|1863.83|34
1732529650000|2024-11-25 10:14:10|1870.85|1863.55|1867.2|1859.9|1870.85|1863.55|1867.2|1859.9|29
1732529660000|2024-11-25 10:14:20|1867.1|1859.8|1865.09|1857.79|1867.15|1859.85|1864.75|1857.45|32
1732529670000|2024-11-25 10:14:30|1865.04|1857.74|1865.55|1858.25|1866.15|1858.85|1865.04|1857.74|32
1732529680000|2024-11-25 10:14:40|1866.15|1858.85|1865.7|1858.4|1866.15|1858.85|1864.75|1857.45|35
1732529690000|2024-11-25 10:14:50|1865.76|1858.46|1865.97|1858.67|1866.84|1859.54|1865.2|1857.9|36
1732529700000|2024-11-25 10:15:00|1866.02|1858.72|1868.1|1860.8|1868.2|1860.9|1864.95|1857.65|39
1732529710000|2024-11-25 10:15:10|1868.2|1860.9|1869.17|1861.87|1869.9|1862.6|1867.85|1860.55|38
1732529720000|2024-11-25 10:15:20|1868.87|1861.57|1867.1|1859.8|1869.1|1861.8|1867|1859.7|31
1732529730000|2024-11-25 10:15:30|1867.5|1860.2|1867.94|1860.64|1868.15|1860.85|1867.4|1860.1|35
1732529740000|2024-11-25 10:15:40|1868|1860.7|1867.95|1860.65|1869.05|1861.75|1867.75|1860.45|33
1732529750000|2024-11-25 10:15:50|1867.94|1860.64|1867.62|1860.32|1867.94|1860.64|1867.61|1860.31|30
1732529760000|2024-11-25 10:16:00|1867.59|1860.29|1868.95|1861.65|1868.95|1861.65|1866.9|1859.6|34
1732529770000|2024-11-25 10:16:10|1869.08|1861.78|1869.3|1862|1869.3|1862|1868.95|1861.65|27
1732529780000|2024-11-25 10:16:20|1869.21|1861.91|1871.5|1864.2|1871.5|1864.2|1869.21|1861.91|21
1732529790000|2024-11-25 10:16:30|1872.05|1864.75|1873.72|1866.42|1873.82|1866.52|1872.05|1864.75|28
1732529800000|2024-11-25 10:16:40|1873.64|1866.34|1875.1|1867.8|1875.91|1868.61|1873.15|1865.85|33
1732529810000|2024-11-25 10:16:50|1875.08|1867.78|1874.74|1867.44|1875.4|1868.1|1873|1865.7|35
1732529820000|2024-11-25 10:17:00|1874.76|1867.46|1872.83|1865.53|1875.15|1867.85|1872.82|1865.52|39
1732529830000|2024-11-25 10:17:10|1872.91|1865.61|1872.98|1865.68|1872.98|1865.68|1872.1|1864.8|30
1732529840000|2024-11-25 10:17:20|1873.14|1865.84|1874.78|1867.48|1875.1|1867.8|1872.96|1865.66|32
1732529850000|2024-11-25 10:17:30|1874.88|1867.58|1869.55|1862.25|1874.96|1867.66|1869.55|1862.25|33
1732529860000|2024-11-25 10:17:40|1869.5|1862.2|1870.78|1863.48|1870.83|1863.53|1869.5|1862.2|34
1732529870000|2024-11-25 10:17:50|1870.83|1863.53|1869|1861.7|1871.02|1863.72|1868.9|1861.6|35
1732529880000|2024-11-25 10:18:00|1869.05|1861.75|1867.72|1860.42|1870.2|1862.9|1867.72|1860.42|35
1732529890000|2024-11-25 10:18:10|1867.1|1859.8|1866.17|1858.87|1868.45|1861.15|1866.17|1858.87|35
1732529900000|2024-11-25 10:18:20|1866.12|1858.82|1861.85|1854.55|1866.12|1858.82|1861.5|1854.2|35
1732529910000|2024-11-25 10:18:30|1862|1854.7|1862.18|1854.88|1862.82|1855.52|1861.8|1854.5|36
1732529920000|2024-11-25 10:18:40|1863|1855.7|1863.09|1855.79|1863.7|1856.4|1862.8|1855.5|32
1732529930000|2024-11-25 10:18:50|1863.06|1855.76|1862.77|1855.47|1863.82|1856.52|1862.77|1855.47|27
1732529940000|2024-11-25 10:19:00|1862.87|1855.57|1863.08|1855.78|1863.1|1855.8|1862.5|1855.2|30
1732529950000|2024-11-25 10:19:10|1863.05|1855.75|1861.35|1854.05|1863.13|1855.83|1861.19|1853.89|34
1732529960000|2024-11-25 10:19:20|1861.2|1853.9|1861.05|1853.75|1862.7|1855.4|1860.75|1853.45|34
1732529970000|2024-11-25 10:19:30|1861.15|1853.85|1860|1852.7|1861.15|1853.85|1860|1852.7|22
1732529980000|2024-11-25 10:19:40|1859.9|1852.6|1860.04|1852.74|1860.5|1853.2|1859.9|1852.6|26
1732529990000|2024-11-25 10:19:50|1860.09|1852.79|1860.11|1852.81|1860.8|1853.5|1859.95|1852.65|29
1732530000000|2024-11-25 10:20:00|1860.45|1853.15|1862.88|1855.58|1863.08|1855.78|1860.45|1853.15|38
1732530010000|2024-11-25 10:20:10|1862.82|1855.52|1865.02|1857.72|1865.86|1858.56|1862.7|1855.4|32
1732530020000|2024-11-25 10:20:20|1865.03|1857.73|1866.05|1858.75|1866.92|1859.62|1864.84|1857.54|33
1732530030000|2024-11-25 10:20:30|1866.15|1858.85|1869.6|1862.3|1869.98|1862.68|1866.15|1858.85|38
1732530040000|2024-11-25 10:20:40|1869.7|1862.4|1869.45|1862.15|1869.98|1862.68|1867.95|1860.65|33
1732530050000|2024-11-25 10:20:50|1869.7|1862.4|1869|1861.7|1870.54|1863.24|1869|1861.7|33
1732530060000|2024-11-25 10:21:00|1869.25|1861.95|1871.05|1863.75|1871.63|1864.33|1869.25|1861.95|37
1732530070000|2024-11-25 10:21:10|1870.97|1863.67|1869.3|1862|1872.06|1864.76|1869.3|1862|34
1732530080000|2024-11-25 10:21:20|1869.15|1861.85|1870.05|1862.75|1870.05|1862.75|1868.1|1860.8|36
1732530090000|2024-11-25 10:21:30|1870|1862.7|1870.08|1862.78|1870.84|1863.54|1868.9|1861.6|33
1732530100000|2024-11-25 10:21:40|1871|1863.7|1869.84|1862.54|1871.28|1863.98|1869.4|1862.1|38
1732530110000|2024-11-25 10:21:50|1869.73|1862.43|1868.35|1861.05|1870.15|1862.85|1868|1860.7|36
1732530120000|2024-11-25 10:22:00|1869|1861.7|1868.3|1861|1870.6|1863.3|1867.95|1860.65|37
1732530130000|2024-11-25 10:22:10|1868.45|1861.15|1866.07|1858.77|1868.71|1861.41|1865.7|1858.4|39
1732530140000|2024-11-25 10:22:20|1866.05|1858.75|1865.75|1858.45|1866.4|1859.1|1864.55|1857.25|37
1732530150000|2024-11-25 10:22:30|1865.7|1858.4|1867.15|1859.85|1867.15|1859.85|1865.5|1858.2|31
1732530160000|2024-11-25 10:22:40|1866.71|1859.41|1867.85|1860.55|1868.73|1861.43|1866.23|1858.93|31
1732530170000|2024-11-25 10:22:50|1868|1860.7|1868.76|1861.46|1869.87|1862.57|1868|1860.7|34
1732530180000|2024-11-25 10:23:00|1868.66|1861.36|1867.2|1859.9|1869.4|1862.1|1866.7|1859.4|36
1732530190000|2024-11-25 10:23:10|1867.05|1859.75|1867.88|1860.58|1868|1860.7|1865.7|1858.4|39
1732530200000|2024-11-25 10:23:20|1867.68|1860.38|1865.23|1857.93|1868.04|1860.74|1865.17|1857.87|34
1732530210000|2024-11-25 10:23:30|1865.04|1857.74|1865.86|1858.56|1866.45|1859.15|1865.04|1857.74|34
1732530220000|2024-11-25 10:23:40|1865.56|1858.26|1865.94|1858.64|1867.21|1859.91|1865.56|1858.26|40
1732530230000|2024-11-25 10:23:50|1865.97|1858.67|1864.15|1856.85|1866|1858.7|1864.15|1856.85|33
1732530240000|2024-11-25 10:24:00|1864.35|1857.05|1864.1|1856.8|1865.4|1858.1|1863.9|1856.6|36
1732530250000|2024-11-25 10:24:10|1863.9|1856.6|1865.5|1858.2|1865.77|1858.47|1863.9|1856.6|39
1732530260000|2024-11-25 10:24:20|1865.7|1858.4|1866.85|1859.55|1866.92|1859.62|1865.7|1858.4|36
1732530270000|2024-11-25 10:24:30|1866.75|1859.45|1867.76|1860.46|1867.96|1860.66|1866.75|1859.45|32
1732530280000|2024-11-25 10:24:40|1867.88|1860.58|1865.09|1857.79|1868.1|1860.8|1864.8|1857.5|37
1732530290000|2024-11-25 10:24:50|1864.85|1857.55|1864.75|1857.45|1865.95|1858.65|1863.88|1856.58|36
1732530300000|2024-11-25 10:25:00|1864.79|1857.49|1866.11|1858.81|1866.35|1859.05|1864|1856.7|28
1732530310000|2024-11-25 10:25:10|1866.19|1858.89|1869.66|1862.36|1869.83|1862.53|1866.19|1858.89|29
1732530320000|2024-11-25 10:25:20|1869.13|1861.83|1869.18|1861.88|1870.12|1862.82|1868.6|1861.3|32
1732530330000|2024-11-25 10:25:30|1869.24|1861.94|1867.89|1860.59|1869.55|1862.25|1867.75|1860.45|23
1732530340000|2024-11-25 10:25:40|1868.1|1860.8|1868.75|1861.45|1870.4|1863.1|1868.1|1860.8|29
1732530350000|2024-11-25 10:25:50|1868.76|1861.46|1867.89|1860.59|1869.08|1861.78|1867.5|1860.2|35
1732530360000|2024-11-25 10:26:00|1868.04|1860.74|1872.9|1865.6|1873|1865.7|1867.88|1860.58|36
1732530370000|2024-11-25 10:26:10|1872.85|1865.55|1872.15|1864.85|1873.01|1865.71|1871.75|1864.45|36
1732530380000|2024-11-25 10:26:20|1872.14|1864.84|1872.1|1864.8|1872.18|1864.88|1871.55|1864.25|34
1732530390000|2024-11-25 10:26:30|1872.15|1864.85|1873.12|1865.82|1873.25|1865.95|1872.07|1864.77|35
1732530400000|2024-11-25 10:26:40|1873.15|1865.85|1872.82|1865.52|1873.15|1865.85|1872.7|1865.4|34
1732530410000|2024-11-25 10:26:50|1872.87|1865.57|1876.02|1868.72|1876.05|1868.75|1872.87|1865.57|37
1732530420000|2024-11-25 10:27:00|1876|1868.7|1875.81|1868.51|1876.35|1869.05|1875.25|1867.95|37
1732530430000|2024-11-25 10:27:10|1875.69|1868.39|1876.04|1868.74|1876.25|1868.95|1874.07|1866.77|35
1732530440000|2024-11-25 10:27:20|1876.05|1868.75|1876.85|1869.55|1876.85|1869.55|1875.28|1867.98|33
1732530450000|2024-11-25 10:27:30|1877.1|1869.8|1877.26|1869.96|1878.15|1870.85|1876.85|1869.55|35
1732530460000|2024-11-25 10:27:40|1877.24|1869.94|1877.96|1870.66|1877.96|1870.66|1875.75|1868.45|34
1732530470000|2024-11-25 10:27:50|1877.9|1870.6|1877.8|1870.5|1878.5|1871.2|1877.8|1870.5|31
1732530480000|2024-11-25 10:28:00|1877.95|1870.65|1878.13|1870.83|1879.08|1871.78|1877.85|1870.55|33
1732530490000|2024-11-25 10:28:10|1878.1|1870.8|1876.22|1868.92|1878.1|1870.8|1876|1868.7|32
1732530500000|2024-11-25 10:28:20|1876.75|1869.45|1877.31|1870.01|1879.5|1872.2|1876.75|1869.45|35
1732530510000|2024-11-25 10:28:30|1877.35|1870.05|1880.05|1872.75|1880.7|1873.4|1877.35|1870.05|38
1732530520000|2024-11-25 10:28:40|1879.9|1872.6|1881.08|1873.78|1881.35|1874.05|1879.9|1872.6|32
1732530530000|2024-11-25 10:28:50|1881.06|1873.76|1881.09|1873.79|1882.05|1874.75|1880.7|1873.4|38
1732530540000|2024-11-25 10:29:00|1881.06|1873.76|1882.15|1874.85|1882.3|1875|1880.85|1873.55|37
1732530550000|2024-11-25 10:29:10|1882.2|1874.9|1881.4|1874.1|1882.2|1874.9|1880.8|1873.5|32
1732530560000|2024-11-25 10:29:20|1881.1|1873.8|1881.2|1873.9|1882.3|1875|1881|1873.7|30
1732530570000|2024-11-25 10:29:30|1881.4|1874.1|1880.95|1873.65|1881.4|1874.1|1880.75|1873.45|29
1732530580000|2024-11-25 10:29:40|1880.93|1873.63|1879.55|1872.25|1880.93|1873.63|1879.11|1871.81|35
1732530590000|2024-11-25 10:29:50|1879.6|1872.3|1880|1872.7|1880.15|1872.85|1879.15|1871.85|35
1732530600000|2024-11-25 10:30:00|1879.97|1872.67|1878.98|1871.68|1880.05|1872.75|1878.8|1871.5|38
1732530610000|2024-11-25 10:30:10|1879.09|1871.79|1879.05|1871.75|1879.4|1872.1|1878.97|1871.67|33
1732530620000|2024-11-25 10:30:20|1879.18|1871.88|1876.43|1869.13|1879.18|1871.88|1876.37|1869.07|35
1732530630000|2024-11-25 10:30:30|1876.41|1869.11|1874.38|1867.08|1877.18|1869.88|1874.21|1866.91|34
1732530640000|2024-11-25 10:30:40|1874.33|1867.03|1875.14|1867.84|1875.28|1867.98|1874.3|1867|31
1732530650000|2024-11-25 10:30:50|1875.04|1867.74|1876.15|1868.85|1876.5|1869.2|1875.04|1867.74|29
1732530660000|2024-11-25 10:31:00|1876.2|1868.9|1878.05|1870.75|1878.18|1870.88|1876.2|1868.9|31
1732530670000|2024-11-25 10:31:10|1878.17|1870.87|1879.15|1871.85|1879.25|1871.95|1877.15|1869.85|37
1732530680000|2024-11-25 10:31:20|1879.2|1871.9|1881.1|1873.8|1881.1|1873.8|1879.14|1871.84|36
1732530690000|2024-11-25 10:31:30|1880.87|1873.57|1881.15|1873.85|1882.04|1874.74|1880.1|1872.8|36
1732530700000|2024-11-25 10:31:40|1881.18|1873.88|1879.34|1872.04|1881.5|1874.2|1878.85|1871.55|36
1732530710000|2024-11-25 10:31:50|1879.4|1872.1|1880.1|1872.8|1880.6|1873.3|1879.24|1871.94|28
1732530720000|2024-11-25 10:32:00|1880.3|1873|1881.9|1874.6|1882.04|1874.74|1880|1872.7|33
1732530730000|2024-11-25 10:32:10|1882.04|1874.74|1883.04|1875.74|1884.4|1877.1|1882.04|1874.74|33
1732530740000|2024-11-25 10:32:20|1883.02|1875.72|1881.85|1874.55|1883.04|1875.74|1881.12|1873.82|38
1732530750000|2024-11-25 10:32:30|1881.91|1874.61|1878.75|1871.45|1881.91|1874.61|1878.75|1871.45|37
1732530760000|2024-11-25 10:32:40|1878.95|1871.65|1879.17|1871.87|1879.3|1872|1878.2|1870.9|34
1732530770000|2024-11-25 10:32:50|1879.2|1871.9|1879.2|1871.9|1879.93|1872.63|1879.02|1871.72|31
1732530780000|2024-11-25 10:33:00|1879.05|1871.75|1878.5|1871.2|1880.02|1872.72|1878.41|1871.11|28
1732530790000|2024-11-25 10:33:10|1878.47|1871.17|1878.97|1871.67|1879.1|1871.8|1878.41|1871.11|32
1732530800000|2024-11-25 10:33:20|1879.05|1871.75|1878.25|1870.95|1880.2|1872.9|1878.25|1870.95|35
1732530810000|2024-11-25 10:33:30|1878.1|1870.8|1878.07|1870.77|1878.19|1870.89|1877.84|1870.54|33
1732530820000|2024-11-25 10:33:40|1878.03|1870.73|1878.05|1870.75|1878.4|1871.1|1877.05|1869.75|36
1732530830000|2024-11-25 10:33:50|1878.1|1870.8|1880|1872.7|1880|1872.7|1878.1|1870.8|37
1732530840000|2024-11-25 10:34:00|1880.08|1872.78|1879.11|1871.81|1881.08|1873.78|1878.75|1871.45|35
1732530850000|2024-11-25 10:34:10|1879.15|1871.85|1878.2|1870.9|1879.15|1871.85|1877.75|1870.45|30
1732530860000|2024-11-25 10:34:20|1878.05|1870.75|1878.87|1871.57|1879.05|1871.75|1877.85|1870.55|36
1732530870000|2024-11-25 10:34:30|1878.82|1871.52|1877.99|1870.69|1878.87|1871.57|1877.15|1869.85|31
1732530880000|2024-11-25 10:34:40|1878.1|1870.8|1879|1871.7|1879.05|1871.75|1877.18|1869.88|31
1732530890000|2024-11-25 10:34:50|1878.85|1871.55|1880|1872.7|1880.08|1872.78|1878.85|1871.55|29
1732530900000|2024-11-25 10:35:00|1879.95|1872.65|1881.5|1874.2|1881.5|1874.2|1879.95|1872.65|29
1732530910000|2024-11-25 10:35:10|1881.45|1874.15|1881.28|1873.98|1882.35|1875.05|1880.18|1872.88|33
1732530920000|2024-11-25 10:35:20|1881.95|1874.65|1883.08|1875.78|1883.13|1875.83|1881.45|1874.15|34
1732530930000|2024-11-25 10:35:30|1883.15|1875.85|1882.25|1874.95|1884.45|1877.15|1882.19|1874.89|37
1732530940000|2024-11-25 10:35:40|1882.31|1875.01|1883.26|1875.96|1883.9|1876.6|1881.25|1873.95|33
1732530950000|2024-11-25 10:35:50|1883.25|1875.95|1884.24|1876.94|1884.24|1876.94|1883.25|1875.95|22
1732530960000|2024-11-25 10:36:00|1884.23|1876.93|1885.95|1878.65|1886.1|1878.8|1884.1|1876.8|35
1732530970000|2024-11-25 10:36:10|1886.2|1878.9|1887.18|1879.88|1887.55|1880.25|1886.05|1878.75|35
1732530980000|2024-11-25 10:36:20|1887.26|1879.96|1887.4|1880.1|1888.2|1880.9|1887.1|1879.8|32
1732530990000|2024-11-25 10:36:30|1887.1|1879.8|1887.15|1879.85|1887.25|1879.95|1887.07|1879.77|24
1732531000000|2024-11-25 10:36:40|1887.5|1880.2|1887.65|1880.35|1888.6|1881.3|1887.2|1879.9|33
1732531010000|2024-11-25 10:36:50|1887.7|1880.4|1887.23|1879.93|1888.18|1880.88|1886.15|1878.85|33
1732531020000|2024-11-25 10:37:00|1886.95|1879.65|1885.18|1877.88|1887.2|1879.9|1885.15|1877.85|36
1732531030000|2024-11-25 10:37:10|1885.15|1877.85|1885.5|1878.2|1886.13|1878.83|1885.13|1877.83|25
1732531040000|2024-11-25 10:37:20|1885.35|1878.05|1884.2|1876.9|1885.35|1878.05|1884.13|1876.83|32
1732531050000|2024-11-25 10:37:30|1884.23|1876.93|1884.28|1876.98|1885.2|1877.9|1884.23|1876.93|29
1732531060000|2024-11-25 10:37:40|1884.3|1877|1886.13|1878.83|1886.25|1878.95|1884.3|1877|28
1732531070000|2024-11-25 10:37:50|1886.15|1878.85|1884.23|1876.93|1886.15|1878.85|1884.2|1876.9|31
1732531080000|2024-11-25 10:38:00|1884.37|1877.07|1885.15|1877.85|1885.3|1878|1884.37|1877.07|29
1732531090000|2024-11-25 10:38:10|1885.26|1877.96|1886.15|1878.85|1886.6|1879.3|1885.1|1877.8|30
1732531100000|2024-11-25 10:38:20|1886.3|1879|1888.25|1880.95|1888.25|1880.95|1886.29|1878.99|35
1732531110000|2024-11-25 10:38:30|1888.1|1880.8|1889.24|1881.94|1890.04|1882.74|1888.1|1880.8|25
1732531120000|2024-11-25 10:38:40|1889.22|1881.92|1890.01|1882.71|1890.55|1883.25|1889.08|1881.78|26
1732531130000|2024-11-25 10:38:50|1890.1|1882.8|1891.08|1883.78|1891.1|1883.8|1889.22|1881.92|24
1732531140000|2024-11-25 10:39:00|1891.12|1883.82|1892.21|1884.91|1893.25|1885.95|1891.1|1883.8|25
1732531150000|2024-11-25 10:39:10|1892.18|1884.88|1890.17|1882.87|1892.18|1884.88|1890|1882.7|36
1732531160000|2024-11-25 10:39:20|1890.08|1882.78|1890.1|1882.8|1891.4|1884.1|1890.08|1882.78|39
1732531170000|2024-11-25 10:39:30|1890.2|1882.9|1889.24|1881.94|1890.3|1883|1888.47|1881.17|34
1732531180000|2024-11-25 10:39:40|1889.22|1881.92|1889.27|1881.97|1889.37|1882.07|1888.32|1881.02|36
1732531190000|2024-11-25 10:39:50|1889.2|1881.9|1888.12|1880.82|1890.3|1883|1888.1|1880.8|35
1732531200000|2024-11-25 10:40:00|1888.1|1880.8|1887.85|1880.55|1888.26|1880.96|1887.17|1879.87|37
1732531210000|2024-11-25 10:40:10|1887.25|1879.95|1887.2|1879.9|1888.1|1880.8|1887.2|1879.9|38
1732531220000|2024-11-25 10:40:20|1887.4|1880.1|1888.35|1881.05|1889|1881.7|1887.29|1879.99|36
1732531230000|2024-11-25 10:40:30|1889.05|1881.75|1891.5|1884.2|1891.5|1884.2|1889.05|1881.75|37
1732531240000|2024-11-25 10:40:40|1891.53|1884.23|1890.95|1883.65|1891.93|1884.63|1888.45|1881.15|33
1732531250000|2024-11-25 10:40:50|1890.92|1883.62|1892.15|1884.85|1892.55|1885.25|1890.81|1883.51|36
1732531260000|2024-11-25 10:41:00|1892.2|1884.9|1891.8|1884.5|1892.4|1885.1|1891.1|1883.8|37
1732531270000|2024-11-25 10:41:10|1891.73|1884.43|1894.21|1886.91|1894.65|1887.35|1891.18|1883.88|36
1732531280000|2024-11-25 10:41:20|1894.19|1886.89|1893.1|1885.8|1894.19|1886.89|1892.7|1885.4|36
1732531290000|2024-11-25 10:41:30|1893.08|1885.78|1893.98|1886.68|1894.35|1887.05|1893.06|1885.76|33
1732531300000|2024-11-25 10:41:40|1894.11|1886.81|1893.99|1886.69|1894.13|1886.83|1893.99|1886.69|14
1732531310000|2024-11-25 10:41:50|1894|1886.7|1893.08|1885.78|1894.01|1886.71|1892.75|1885.45|31
1732531320000|2024-11-25 10:42:00|1893|1885.7|1893.83|1886.53|1893.92|1886.62|1891.9|1884.6|36
1732531330000|2024-11-25 10:42:10|1893.87|1886.57|1892.97|1885.67|1893.97|1886.67|1892.65|1885.35|35
1732531340000|2024-11-25 10:42:20|1892.99|1885.69|1890.94|1883.64|1893.04|1885.74|1890.25|1882.95|34
1732531350000|2024-11-25 10:42:30|1890.95|1883.65|1890.12|1882.82|1891.17|1883.87|1890.05|1882.75|32
1732531360000|2024-11-25 10:42:40|1890.1|1882.8|1891.07|1883.77|1891.91|1884.61|1890.07|1882.77|36
1732531370000|2024-11-25 10:42:50|1891.06|1883.76|1890.23|1882.93|1891.13|1883.83|1890.23|1882.93|29
1732531380000|2024-11-25 10:43:00|1890.21|1882.91|1891.2|1883.9|1891.2|1883.9|1888.65|1881.35|36
1732531390000|2024-11-25 10:43:10|1891.65|1884.35|1891.82|1884.52|1892.86|1885.56|1891|1883.7|37
1732531400000|2024-11-25 10:43:20|1892.06|1884.76|1893.09|1885.79|1893.98|1886.68|1892.06|1884.76|37
1732531410000|2024-11-25 10:43:30|1893.02|1885.72|1892.01|1884.71|1893.09|1885.79|1891.7|1884.4|35
1732531420000|2024-11-25 10:43:40|1891.91|1884.61|1892.9|1885.6|1893.1|1885.8|1891.91|1884.61|35
1732531430000|2024-11-25 10:43:50|1893.03|1885.73|1893.02|1885.72|1894.1|1886.8|1892.7|1885.4|35
1732531440000|2024-11-25 10:44:00|1893.03|1885.73|1895.01|1887.71|1895.2|1887.9|1893.02|1885.72|34
1732531450000|2024-11-25 10:44:10|1895.13|1887.83|1896.86|1889.56|1896.99|1889.69|1895.05|1887.75|34
1732531460000|2024-11-25 10:44:20|1896.91|1889.61|1898.9|1891.6|1899.26|1891.96|1896.86|1889.56|35
1732531470000|2024-11-25 10:44:30|1898.88|1891.58|1898.65|1891.35|1899.15|1891.85|1898.2|1890.9|39
1732531480000|2024-11-25 10:44:40|1898.55|1891.25|1898.65|1891.35|1898.8|1891.5|1897.8|1890.5|31
1732531490000|2024-11-25 10:44:50|1898.15|1890.85|1898.33|1891.03|1899.35|1892.05|1898.15|1890.85|34
1732531500000|2024-11-25 10:45:00|1898.7|1891.4|1896.96|1889.66|1898.85|1891.55|1896.73|1889.43|40
1732531510000|2024-11-25 10:45:10|1896.8|1889.5|1895.95|1888.65|1897.15|1889.85|1895.95|1888.65|36
1732531520000|2024-11-25 10:45:20|1896.05|1888.75|1896.09|1888.79|1896.35|1889.05|1895.7|1888.4|38
1732531530000|2024-11-25 10:45:30|1896.1|1888.8|1899.01|1891.71|1900.96|1893.66|1896.1|1888.8|38
1732531540000|2024-11-25 10:45:40|1899|1891.7|1899.07|1891.77|1899.35|1892.05|1898.9|1891.6|34
1732531550000|2024-11-25 10:45:50|1899.09|1891.79|1900.02|1892.72|1900.4|1893.1|1898.99|1891.69|33
1732531560000|2024-11-25 10:46:00|1900.13|1892.83|1897.1|1889.8|1902.22|1894.92|1896.6|1889.3|37
1732531570000|2024-11-25 10:46:10|1897.13|1889.83|1896.91|1889.61|1897.85|1890.55|1896.3|1889|34
1732531580000|2024-11-25 10:46:20|1896.75|1889.45|1897|1889.7|1898.04|1890.74|1896.2|1888.9|36
1732531590000|2024-11-25 10:46:30|1896.35|1889.05|1899.95|1892.65|1900|1892.7|1896.35|1889.05|35
1732531600000|2024-11-25 10:46:40|1900.35|1893.05|1898.7|1891.4|1900.89|1893.59|1898.7|1891.4|37
1732531610000|2024-11-25 10:46:50|1898.25|1890.95|1897.1|1889.8|1898.25|1890.95|1896.7|1889.4|35
1732531620000|2024-11-25 10:47:00|1897.03|1889.73|1897.79|1890.49|1897.87|1890.57|1896.7|1889.4|34
1732531630000|2024-11-25 10:47:10|1897|1889.7|1897.02|1889.72|1897.91|1890.61|1896.7|1889.4|37
1732531640000|2024-11-25 10:47:20|1896.98|1889.68|1898.05|1890.75|1898.96|1891.66|1896.98|1889.68|36
1732531650000|2024-11-25 10:47:30|1898.15|1890.85|1898.82|1891.52|1899.03|1891.73|1897.85|1890.55|38
1732531660000|2024-11-25 10:47:40|1898.86|1891.56|1899.87|1892.57|1899.94|1892.64|1898.84|1891.54|34
1732531670000|2024-11-25 10:47:50|1899.92|1892.62|1901.9|1894.6|1902.15|1894.85|1899.92|1892.62|28
1732531680000|2024-11-25 10:48:00|1901.91|1894.61|1902.12|1894.82|1902.62|1895.32|1901.2|1893.9|38
1732531690000|2024-11-25 10:48:10|1902.16|1894.86|1901.05|1893.75|1902.17|1894.87|1901.05|1893.75|38
1732531700000|2024-11-25 10:48:20|1901.68|1894.38|1901.5|1894.2|1901.68|1894.38|1900.5|1893.2|37
1732531710000|2024-11-25 10:48:30|1901.92|1894.62|1899.91|1892.61|1901.92|1894.62|1899.35|1892.05|39
1732531720000|2024-11-25 10:48:40|1900.11|1892.81|1900.3|1893|1901.82|1894.52|1900.11|1892.81|37
1732531730000|2024-11-25 10:48:50|1900.96|1893.66|1898.9|1891.6|1900.96|1893.66|1898.9|1891.6|34
1732531740000|2024-11-25 10:49:00|1899.09|1891.79|1898.88|1891.58|1899.1|1891.8|1897|1889.7|37
1732531750000|2024-11-25 10:49:10|1898.92|1891.62|1897.79|1890.49|1898.92|1891.62|1897.75|1890.45|36
1732531760000|2024-11-25 10:49:20|1897.8|1890.5|1897.82|1890.52|1898.23|1890.93|1897.35|1890.05|34
1732531770000|2024-11-25 10:49:30|1897.78|1890.48|1898.95|1891.65|1898.95|1891.65|1897.78|1890.48|36
1732531780000|2024-11-25 10:49:40|1899.06|1891.76|1898.93|1891.63|1899.25|1891.95|1898.9|1891.6|35
1732531790000|2024-11-25 10:49:50|1898.91|1891.61|1898.55|1891.25|1899.25|1891.95|1897.5|1890.2|34
1732531800000|2024-11-25 10:50:00|1898.87|1891.57|1898.8|1891.5|1899.06|1891.76|1898.68|1891.38|24
1732531810000|2024-11-25 10:50:10|1898.85|1891.55|1899.47|1892.17|1900.65|1893.35|1898.85|1891.55|35
1732531820000|2024-11-25 10:50:20|1899.21|1891.91|1893.9|1886.6|1899.21|1891.91|1891|1883.7|32
1732531830000|2024-11-25 10:50:30|1894.51|1887.21|1892.3|1885|1895.35|1888.05|1892.3|1885|38
1732531840000|2024-11-25 10:50:40|1892.04|1884.74|1891.09|1883.79|1894.8|1887.5|1889.9|1882.6|36
1732531850000|2024-11-25 10:50:50|1891.15|1883.85|1891.3|1884|1893.07|1885.77|1891.15|1883.85|31
1732531860000|2024-11-25 10:51:00|1891.15|1883.85|1889.85|1882.55|1891.15|1883.85|1889.4|1882.1|27
1732531870000|2024-11-25 10:51:10|1889.89|1882.59|1900.95|1893.65|1901|1893.7|1889.66|1882.36|37
1732531880000|2024-11-25 10:51:20|1901.1|1893.8|1902.3|1895|1903.55|1896.25|1900.3|1893|36
1732531890000|2024-11-25 10:51:30|1902.6|1895.3|1900.3|1893|1903.55|1896.25|1898.55|1891.25|36
1732531900000|2024-11-25 10:51:40|1901.05|1893.75|1898.3|1891|1901.15|1893.85|1898.3|1891|36
1732531910000|2024-11-25 10:51:50|1898.15|1890.85|1897.15|1889.85|1898.24|1890.94|1897.09|1889.79|33
1732531920000|2024-11-25 10:52:00|1897.08|1889.78|1895.12|1887.82|1897.15|1889.85|1894.5|1887.2|27
1732531930000|2024-11-25 10:52:10|1895.19|1887.89|1893.75|1886.45|1896.13|1888.83|1893.75|1886.45|35
1732531940000|2024-11-25 10:52:20|1893.23|1885.93|1893.95|1886.65|1895.45|1888.15|1893.23|1885.93|32
1732531950000|2024-11-25 10:52:30|1894.08|1886.78|1894.24|1886.94|1895.07|1887.77|1894.08|1886.78|33
1732531960000|2024-11-25 10:52:40|1894.29|1886.99|1893.88|1886.58|1894.29|1886.99|1893.2|1885.9|30
1732531970000|2024-11-25 10:52:50|1893.8|1886.5|1894.85|1887.55|1895.14|1887.84|1893.23|1885.93|35
1732531980000|2024-11-25 10:53:00|1895.15|1887.85|1893.22|1885.92|1895.15|1887.85|1892.1|1884.8|37
1732531990000|2024-11-25 10:53:10|1893.18|1885.88|1893.75|1886.45|1894.15|1886.85|1893.1|1885.8|30
1732532000000|2024-11-25 10:53:20|1893.22|1885.92|1892.08|1884.78|1893.31|1886.01|1891.9|1884.6|35
1732532010000|2024-11-25 10:53:30|1892.15|1884.85|1892.25|1884.95|1893.13|1885.83|1892.03|1884.73|29
1732532020000|2024-11-25 10:53:40|1892.28|1884.98|1893.18|1885.88|1893.18|1885.88|1892.15|1884.85|26
1732532030000|2024-11-25 10:53:50|1893.15|1885.85|1895.2|1887.9|1895.2|1887.9|1892.99|1885.69|35
1732532040000|2024-11-25 10:54:00|1895.1|1887.8|1893.35|1886.05|1895.45|1888.15|1893.35|1886.05|31
1732532050000|2024-11-25 10:54:10|1893.19|1885.89|1892.11|1884.81|1893.2|1885.9|1892.11|1884.81|30
1732532060000|2024-11-25 10:54:20|1892.16|1884.86|1891.25|1883.95|1892.16|1884.86|1891.09|1883.79|33
1732532070000|2024-11-25 10:54:30|1891.29|1883.99|1891.35|1884.05|1891.9|1884.6|1890.13|1882.83|34
1732532080000|2024-11-25 10:54:40|1891.15|1883.85|1891.15|1883.85|1891.6|1884.3|1891.15|1883.85|30
1732532090000|2024-11-25 10:54:50|1891.12|1883.82|1889.35|1882.05|1891.2|1883.9|1889.35|1882.05|32
1732532100000|2024-11-25 10:55:00|1889.4|1882.1|1890|1882.7|1890.03|1882.73|1888.12|1880.82|34
1732532110000|2024-11-25 10:55:10|1890.1|1882.8|1891.65|1884.35|1891.85|1884.55|1890.1|1882.8|34
1732532120000|2024-11-25 10:55:20|1891.55|1884.25|1893|1885.7|1893.15|1885.85|1889.94|1882.64|34
1732532130000|2024-11-25 10:55:30|1893.08|1885.78|1891.9|1884.6|1893.3|1886|1891.83|1884.53|22
1732532140000|2024-11-25 10:55:40|1891.5|1884.2|1891.23|1883.93|1891.77|1884.47|1891.19|1883.89|35
1732532150000|2024-11-25 10:55:50|1891.22|1883.92|1891.07|1883.77|1891.29|1883.99|1890.25|1882.95|33
1732532160000|2024-11-25 10:56:00|1891.13|1883.83|1888.86|1881.56|1891.13|1883.83|1888.86|1881.56|32
1732532170000|2024-11-25 10:56:10|1888.35|1881.05|1887.08|1879.78|1888.35|1881.05|1887.08|1879.78|35
1732532180000|2024-11-25 10:56:20|1887|1879.7|1886.45|1879.15|1887.2|1879.9|1886.19|1878.89|37
1732532190000|2024-11-25 10:56:30|1886.23|1878.93|1886.07|1878.77|1886.45|1879.15|1885.95|1878.65|22
1732532200000|2024-11-25 10:56:40|1885.45|1878.15|1881.3|1874|1885.5|1878.2|1881.2|1873.9|32
1732532210000|2024-11-25 10:56:50|1881.4|1874.1|1882.2|1874.9|1882.75|1875.45|1881.24|1873.94|34
1732532220000|2024-11-25 10:57:00|1882.24|1874.94|1882.4|1875.1|1882.4|1875.1|1881.22|1873.92|30
1732532230000|2024-11-25 10:57:10|1883.18|1875.88|1886.15|1878.85|1886.45|1879.15|1883.05|1875.75|35
1732532240000|2024-11-25 10:57:20|1886.37|1879.07|1882.95|1875.65|1886.92|1879.62|1882.95|1875.65|34
1732532250000|2024-11-25 10:57:30|1882.9|1875.6|1883.31|1876.01|1883.31|1876.01|1882.75|1875.45|34
1732532260000|2024-11-25 10:57:40|1883.27|1875.97|1883.1|1875.8|1883.3|1876|1882.7|1875.4|32
1732532270000|2024-11-25 10:57:50|1883.05|1875.75|1882.29|1874.99|1883.78|1876.48|1882.18|1874.88|35
1732532280000|2024-11-25 10:58:00|1882.23|1874.93|1880.4|1873.1|1882.23|1874.93|1880|1872.7|33
1732532290000|2024-11-25 10:58:10|1880.5|1873.2|1882|1874.7|1882|1874.7|1880.2|1872.9|28
1732532300000|2024-11-25 10:58:20|1882.05|1874.75|1881.09|1873.79|1882.05|1874.75|1881|1873.7|34
1732532310000|2024-11-25 10:58:30|1881.07|1873.77|1881.65|1874.35|1881.65|1874.35|1880.15|1872.85|33
1732532320000|2024-11-25 10:58:40|1881.9|1874.6|1880.93|1873.63|1882.15|1874.85|1880.75|1873.45|28
1732532330000|2024-11-25 10:58:50|1880.7|1873.4|1880.65|1873.35|1881.15|1873.85|1880.65|1873.35|29
1732532340000|2024-11-25 10:59:00|1880.15|1872.85|1878.18|1870.88|1880.2|1872.9|1878.1|1870.8|36
1732532350000|2024-11-25 10:59:10|1878.15|1870.85|1877.17|1869.87|1878.43|1871.13|1877.1|1869.8|33
1732532360000|2024-11-25 10:59:20|1877.18|1869.88|1876.95|1869.65|1877.45|1870.15|1876.88|1869.58|36
1732532370000|2024-11-25 10:59:30|1877.01|1869.71|1876.85|1869.55|1877.15|1869.85|1876.21|1868.91|25
1732532380000|2024-11-25 10:59:40|1876.9|1869.6|1877.35|1870.05|1878.01|1870.71|1876.24|1868.94|32
1732532390000|2024-11-25 10:59:50|1877.49|1870.19|1878.23|1870.93|1878.34|1871.04|1877.49|1870.19|26
1732532400000|2024-11-25 11:00:00|1878.25|1870.95|1878.3|1871|1878.75|1871.45|1877.12|1869.82|31
1732532410000|2024-11-25 11:00:10|1878.08|1870.78|1876.18|1868.88|1878.3|1871|1876.18|1868.88|29
1732532420000|2024-11-25 11:00:20|1876.15|1868.85|1875.16|1867.86|1876.25|1868.95|1875.1|1867.8|31
1732532430000|2024-11-25 11:00:30|1875.26|1867.96|1877.3|1870|1877.3|1870|1875.16|1867.86|31
1732532440000|2024-11-25 11:00:40|1877.5|1870.2|1876.25|1868.95|1877.5|1870.2|1876.13|1868.83|32
1732532450000|2024-11-25 11:00:50|1876.24|1868.94|1878.19|1870.89|1878.2|1870.9|1876.24|1868.94|26
1732532460000|2024-11-25 11:01:00|1878.2|1870.9|1878.2|1870.9|1879.04|1871.74|1878.11|1870.81|25
1732532470000|2024-11-25 11:01:10|1878.23|1870.93|1879.06|1871.76|1879.15|1871.85|1878.23|1870.93|36
1732532480000|2024-11-25 11:01:20|1878.83|1871.53|1878.96|1871.66|1879.05|1871.75|1878.21|1870.91|27
1732532490000|2024-11-25 11:01:30|1878.93|1871.63|1879.23|1871.93|1879.35|1872.05|1878.15|1870.85|33
1732532500000|2024-11-25 11:01:40|1879.32|1872.02|1881.2|1873.9|1882.01|1874.71|1879.23|1871.93|31
1732532510000|2024-11-25 11:01:50|1881.25|1873.95|1881.3|1874|1882.04|1874.74|1881.15|1873.85|33
1732532520000|2024-11-25 11:02:00|1881.35|1874.05|1883.4|1876.1|1883.45|1876.15|1881.25|1873.95|30
1732532530000|2024-11-25 11:02:10|1883.5|1876.2|1885|1877.7|1885.05|1877.75|1883|1875.7|33
1732532540000|2024-11-25 11:02:20|1885.15|1877.85|1885.15|1877.85|1885.4|1878.1|1884.45|1877.15|31
1732532550000|2024-11-25 11:02:30|1885.25|1877.95|1884.15|1876.85|1885.25|1877.95|1884.15|1876.85|31
1732532560000|2024-11-25 11:02:40|1884.14|1876.84|1884.05|1876.75|1884.24|1876.94|1882.9|1875.6|35
1732532570000|2024-11-25 11:02:50|1884.08|1876.78|1882.76|1875.46|1884.08|1876.78|1882.76|1875.46|37
1732532580000|2024-11-25 11:03:00|1882.73|1875.43|1884.88|1877.58|1884.93|1877.63|1882.73|1875.43|27
1732532590000|2024-11-25 11:03:10|1884.98|1877.68|1886.45|1879.15|1886.65|1879.35|1884.95|1877.65|23
1732532600000|2024-11-25 11:03:20|1886.25|1878.95|1888.03|1880.73|1888.03|1880.73|1885.93|1878.63|34
1732532610000|2024-11-25 11:03:30|1888|1880.7|1887.8|1880.5|1888.03|1880.73|1887.68|1880.38|35
1732532620000|2024-11-25 11:03:40|1887.7|1880.4|1887.9|1880.6|1888.1|1880.8|1887.68|1880.38|33
1732532630000|2024-11-25 11:03:50|1887.79|1880.49|1884.4|1877.1|1887.79|1880.49|1883.9|1876.6|36
1732532640000|2024-11-25 11:04:00|1884.22|1876.92|1883.08|1875.78|1886.2|1878.9|1883.08|1875.78|38
1732532650000|2024-11-25 11:04:10|1882.96|1875.66|1883.09|1875.79|1884.13|1876.83|1882.7|1875.4|32
1732532660000|2024-11-25 11:04:20|1882.9|1875.6|1885.69|1878.39|1885.69|1878.39|1882.15|1874.85|27
1732532670000|2024-11-25 11:04:30|1885.75|1878.45|1886.88|1879.58|1886.88|1879.58|1885.05|1877.75|33
1732532680000|2024-11-25 11:04:40|1886.85|1879.55|1886.99|1879.69|1887.05|1879.75|1886.15|1878.85|33
1732532690000|2024-11-25 11:04:50|1885.85|1878.55|1886|1878.7|1887.4|1880.1|1885.46|1878.16|32
1732532700000|2024-11-25 11:05:00|1885.92|1878.62|1883.76|1876.46|1885.92|1878.62|1883.15|1875.85|39
1732532710000|2024-11-25 11:05:10|1883.81|1876.51|1881|1873.7|1884.17|1876.87|1881|1873.7|37
1732532720000|2024-11-25 11:05:20|1880.98|1873.68|1879.2|1871.9|1881.15|1873.85|1879.15|1871.85|32
1732532730000|2024-11-25 11:05:30|1879.3|1872|1879.8|1872.5|1880.05|1872.75|1879.03|1871.73|32
1732532740000|2024-11-25 11:05:40|1879.7|1872.4|1881.05|1873.75|1881.05|1873.75|1879.23|1871.93|30
1732532750000|2024-11-25 11:05:50|1881.03|1873.73|1879.5|1872.2|1881.05|1873.75|1879.15|1871.85|31
1732532760000|2024-11-25 11:06:00|1880.1|1872.8|1883.15|1875.85|1883.15|1875.85|1880.1|1872.8|36
1732532770000|2024-11-25 11:06:10|1883.1|1875.8|1881.99|1874.69|1884.15|1876.85|1881.99|1874.69|33
1732532780000|2024-11-25 11:06:20|1882.17|1874.87|1880.15|1872.85|1882.55|1875.25|1880.1|1872.8|34
1732532790000|2024-11-25 11:06:30|1880.06|1872.76|1881.25|1873.95|1881.55|1874.25|1880.06|1872.76|32
1732532800000|2024-11-25 11:06:40|1882.1|1874.8|1883.15|1875.85|1883.15|1875.85|1882|1874.7|31
1732532810000|2024-11-25 11:06:50|1883.95|1876.65|1885.09|1877.79|1886.03|1878.73|1883.95|1876.65|35
1732532820000|2024-11-25 11:07:00|1885.13|1877.83|1885.25|1877.95|1885.25|1877.95|1883.23|1875.93|31
1732532830000|2024-11-25 11:07:10|1885.21|1877.91|1879.2|1871.9|1885.4|1878.1|1879.2|1871.9|35
1732532840000|2024-11-25 11:07:20|1879.21|1871.91|1880.17|1872.87|1880.17|1872.87|1878.15|1870.85|31
1732532850000|2024-11-25 11:07:30|1880.13|1872.83|1878.54|1871.24|1880.13|1872.83|1878.15|1870.85|35
1732532860000|2024-11-25 11:07:40|1878.4|1871.1|1880.25|1872.95|1880.45|1873.15|1878.4|1871.1|32
1732532870000|2024-11-25 11:07:50|1880.4|1873.1|1882.03|1874.73|1882.1|1874.8|1880.4|1873.1|33
1732532880000|2024-11-25 11:08:00|1882.05|1874.75|1883.15|1875.85|1884|1876.7|1882|1874.7|35
1732532890000|2024-11-25 11:08:10|1883.13|1875.83|1885.1|1877.8|1885.1|1877.8|1883.13|1875.83|34
1732532900000|2024-11-25 11:08:20|1885.05|1877.75|1885.97|1878.67|1886.11|1878.81|1884.9|1877.6|38
1732532910000|2024-11-25 11:08:30|1885.79|1878.49|1884.15|1876.85|1885.94|1878.64|1883.55|1876.25|36
1732532920000|2024-11-25 11:08:40|1883.95|1876.65|1886.3|1879|1886.3|1879|1883.79|1876.49|37
1732532930000|2024-11-25 11:08:50|1886.48|1879.18|1887.11|1879.81|1887.2|1879.9|1886.48|1879.18|18
1732532940000|2024-11-25 11:09:00|1887.13|1879.83|1888|1880.7|1888.08|1880.78|1887.13|1879.83|28
1732532950000|2024-11-25 11:09:10|1887.98|1880.68|1886.2|1878.9|1887.98|1880.68|1885.08|1877.78|38
1732532960000|2024-11-25 11:09:20|1887.05|1879.75|1885.2|1877.9|1887.13|1879.83|1885.2|1877.9|34
1732532970000|2024-11-25 11:09:30|1885.21|1877.91|1883.55|1876.25|1885.7|1878.4|1883.36|1876.06|34
1732532980000|2024-11-25 11:09:40|1883.75|1876.45|1883.05|1875.75|1884.1|1876.8|1883.05|1875.75|32
1732532990000|2024-11-25 11:09:50|1883.03|1875.73|1883.21|1875.91|1884.01|1876.71|1883|1875.7|25
1732533000000|2024-11-25 11:10:00|1883.23|1875.93|1885.55|1878.25|1885.95|1878.65|1883.15|1875.85|33
1732533010000|2024-11-25 11:10:10|1885.6|1878.3|1886.1|1878.8|1886.15|1878.85|1885.18|1877.88|33
1732533020000|2024-11-25 11:10:20|1886.13|1878.83|1885.03|1877.73|1886.4|1879.1|1884.98|1877.68|27
1732533030000|2024-11-25 11:10:30|1885.05|1877.75|1884.23|1876.93|1885.05|1877.75|1883.98|1876.68|29
1732533040000|2024-11-25 11:10:40|1884.25|1876.95|1885|1877.7|1885.13|1877.83|1883.83|1876.53|31
1732533050000|2024-11-25 11:10:50|1885.05|1877.75|1883.98|1876.68|1885.1|1877.8|1883.83|1876.53|34
1732533060000|2024-11-25 11:11:00|1884.05|1876.75|1881.2|1873.9|1884.13|1876.83|1880.2|1872.9|34
1732533070000|2024-11-25 11:11:10|1881.6|1874.3|1882.32|1875.02|1882.4|1875.1|1881.15|1873.85|31
1732533080000|2024-11-25 11:11:20|1882.23|1874.93|1880.03|1872.73|1882.23|1874.93|1879.9|1872.6|30
1732533090000|2024-11-25 11:11:30|1880.01|1872.71|1879.95|1872.65|1880.15|1872.85|1879.13|1871.83|30
1732533100000|2024-11-25 11:11:40|1880.03|1872.73|1880.15|1872.85|1880.45|1873.15|1879.85|1872.55|36
1732533110000|2024-11-25 11:11:50|1880.19|1872.89|1878.05|1870.75|1880.21|1872.91|1877.9|1870.6|37
1732533120000|2024-11-25 11:12:00|1878.75|1871.45|1878.17|1870.87|1880.1|1872.8|1878.12|1870.82|33
1732533130000|2024-11-25 11:12:10|1878.18|1870.88|1879.23|1871.93|1879.23|1871.93|1878.15|1870.85|30
1732533140000|2024-11-25 11:12:20|1879.24|1871.94|1880.18|1872.88|1880.3|1873|1879.24|1871.94|31
1732533150000|2024-11-25 11:12:30|1880.22|1872.92|1883.23|1875.93|1883.35|1876.05|1880.22|1872.92|36
1732533160000|2024-11-25 11:12:40|1883.34|1876.04|1884|1876.7|1884|1876.7|1882.25|1874.95|28
1732533170000|2024-11-25 11:12:50|1884.15|1876.85|1886.05|1878.75|1886.05|1878.75|1883.25|1875.95|36
1732533180000|2024-11-25 11:13:00|1886.03|1878.73|1888.13|1880.83|1888.3|1881|1885.22|1877.92|34
1732533190000|2024-11-25 11:13:10|1888.36|1881.06|1889.18|1881.88|1889.55|1882.25|1888.05|1880.75|30
1732533200000|2024-11-25 11:13:20|1889.6|1882.3|1891.18|1883.88|1891.5|1884.2|1889.6|1882.3|32
1732533210000|2024-11-25 11:13:30|1891.19|1883.89|1891.15|1883.85|1891.55|1884.25|1891.15|1883.85|28
1732533220000|2024-11-25 11:13:40|1891.23|1883.93|1891.15|1883.85|1891.3|1884|1890.6|1883.3|22
1732533230000|2024-11-25 11:13:50|1891.18|1883.88|1890.14|1882.84|1892.2|1884.9|1890.07|1882.77|34
1732533240000|2024-11-25 11:14:00|1890.15|1882.85|1887.18|1879.88|1890.15|1882.85|1887.18|1879.88|36
1732533250000|2024-11-25 11:14:10|1887.3|1880|1888.08|1880.78|1890.05|1882.75|1886.37|1879.07|36
1732533260000|2024-11-25 11:14:20|1887.75|1880.45|1887.18|1879.88|1888|1880.7|1886.93|1879.63|36
1732533270000|2024-11-25 11:14:30|1887.13|1879.83|1889.45|1882.15|1890.05|1882.75|1887.13|1879.83|36
1732533280000|2024-11-25 11:14:40|1889.2|1881.9|1888.27|1880.97|1889.95|1882.65|1888.22|1880.92|32
1732533290000|2024-11-25 11:14:50|1888.21|1880.91|1887.15|1879.85|1888.28|1880.98|1887.02|1879.72|28
1732533300000|2024-11-25 11:15:00|1887.16|1879.86|1888.15|1880.85|1889.15|1881.85|1885.15|1877.85|32
1732533310000|2024-11-25 11:15:10|1888.45|1881.15|1887.32|1880.02|1888.65|1881.35|1886.15|1878.85|35
1732533320000|2024-11-25 11:15:20|1887.27|1879.97|1887.15|1879.85|1887.6|1880.3|1886.28|1878.98|36
1732533330000|2024-11-25 11:15:30|1887.35|1880.05|1889.65|1882.35|1889.65|1882.35|1887.35|1880.05|32
1732533340000|2024-11-25 11:15:40|1889.47|1882.17|1889.28|1881.98|1890.7|1883.4|1888.4|1881.1|38
1732533350000|2024-11-25 11:15:50|1889.5|1882.2|1888.21|1880.91|1890.45|1883.15|1888.2|1880.9|37
1732533360000|2024-11-25 11:16:00|1888.45|1881.15|1891.21|1883.91|1891.5|1884.2|1888.15|1880.85|34
1732533370000|2024-11-25 11:16:10|1891.23|1883.93|1892.07|1884.77|1892.3|1885|1889.95|1882.65|36
1732533380000|2024-11-25 11:16:20|1892.35|1885.05|1891.8|1884.5|1892.9|1885.6|1891.23|1883.93|34
1732533390000|2024-11-25 11:16:30|1892|1884.7|1892.5|1885.2|1892.75|1885.45|1891.28|1883.98|32
1732533400000|2024-11-25 11:16:40|1892.3|1885|1891.25|1883.95|1892.3|1885|1891.18|1883.88|38
1732533410000|2024-11-25 11:16:50|1891.2|1883.9|1891.25|1883.95|1892.1|1884.8|1890.83|1883.53|35
1732533420000|2024-11-25 11:17:00|1891.28|1883.98|1889.26|1881.96|1892.1|1884.8|1888.95|1881.65|35
1732533430000|2024-11-25 11:17:10|1889.24|1881.94|1885.21|1877.91|1889.25|1881.95|1885.21|1877.91|38
1732533440000|2024-11-25 11:17:20|1885.29|1877.99|1888.32|1881.02|1889.1|1881.8|1885.26|1877.96|32
1732533450000|2024-11-25 11:17:30|1888.4|1881.1|1890.2|1882.9|1891.6|1884.3|1887.35|1880.05|36
1732533460000|2024-11-25 11:17:40|1890.13|1882.83|1892.15|1884.85|1892.15|1884.85|1889.85|1882.55|36
1732533470000|2024-11-25 11:17:50|1892.11|1884.81|1894.5|1887.2|1894.5|1887.2|1891.85|1884.55|28
1732533480000|2024-11-25 11:18:00|1894.24|1886.94|1892.14|1884.84|1894.24|1886.94|1892.14|1884.84|37
1732533490000|2024-11-25 11:18:10|1892.24|1884.94|1894.15|1886.85|1894.15|1886.85|1891.97|1884.67|34
1732533500000|2024-11-25 11:18:20|1894.4|1887.1|1895.35|1888.05|1895.69|1888.39|1894.02|1886.72|34
1732533510000|2024-11-25 11:18:30|1895.25|1887.95|1896.21|1888.91|1897.13|1889.83|1895.1|1887.8|34
1732533520000|2024-11-25 11:18:40|1896.29|1888.99|1896.3|1889|1897.5|1890.2|1896.2|1888.9|35
1732533530000|2024-11-25 11:18:50|1896.25|1888.95|1897.9|1890.6|1898.13|1890.83|1896.25|1888.95|34
1732533540000|2024-11-25 11:19:00|1897.32|1890.02|1899.28|1891.98|1899.65|1892.35|1897.32|1890.02|39
1732533550000|2024-11-25 11:19:10|1899.2|1891.9|1900.4|1893.1|1901.15|1893.85|1899.2|1891.9|35
1732533560000|2024-11-25 11:19:20|1900.23|1892.93|1900.35|1893.05|1900.6|1893.3|1899.34|1892.04|34
1732533570000|2024-11-25 11:19:30|1900.24|1892.94|1900.27|1892.97|1901.3|1894|1900.21|1892.91|35
1732533580000|2024-11-25 11:19:40|1900.45|1893.15|1899.3|1892|1900.45|1893.15|1899.3|1892|34
1732533590000|2024-11-25 11:19:50|1899.55|1892.25|1900.49|1893.19|1901.15|1893.85|1899.15|1891.85|32
1732533600000|2024-11-25 11:20:00|1901.25|1893.95|1899.29|1891.99|1901.25|1893.95|1899.27|1891.97|36
1732533610000|2024-11-25 11:20:10|1900.05|1892.75|1899.4|1892.1|1900.05|1892.75|1899.17|1891.87|32
1732533620000|2024-11-25 11:20:20|1899.37|1892.07|1899.2|1891.9|1899.4|1892.1|1898.18|1890.88|24
1732533630000|2024-11-25 11:20:30|1899.3|1892|1899|1891.7|1901.28|1893.98|1898.9|1891.6|35
1732533640000|2024-11-25 11:20:40|1898.57|1891.27|1898.31|1891.01|1899.6|1892.3|1898.09|1890.79|26
1732533650000|2024-11-25 11:20:50|1898.35|1891.05|1899.7|1892.4|1899.7|1892.4|1898.18|1890.88|32
1732533660000|2024-11-25 11:21:00|1898.23|1890.93|1901.21|1893.91|1901.7|1894.4|1898.15|1890.85|34
1732533670000|2024-11-25 11:21:10|1901.13|1893.83|1902.55|1895.25|1902.55|1895.25|1900.15|1892.85|32
1732533680000|2024-11-25 11:21:20|1902.5|1895.2|1902.25|1894.95|1903.3|1896|1902.25|1894.95|28
1732533690000|2024-11-25 11:21:30|1902.3|1895|1902.8|1895.5|1903.35|1896.05|1902.25|1894.95|22
1732533700000|2024-11-25 11:21:40|1903|1895.7|1903.6|1896.3|1904.05|1896.75|1902.6|1895.3|35
1732533710000|2024-11-25 11:21:50|1903.4|1896.1|1903.85|1896.55|1903.85|1896.55|1903.3|1896|32
1732533720000|2024-11-25 11:22:00|1903.9|1896.6|1906.3|1899|1906.4|1899.1|1903.4|1896.1|27
1732533730000|2024-11-25 11:22:10|1906.15|1898.85|1907.15|1899.85|1907.15|1899.85|1906.15|1898.85|17
1732533740000|2024-11-25 11:22:20|1907.3|1900|1907.9|1900.6|1907.95|1900.65|1907.3|1900|20
1732533750000|2024-11-25 11:22:30|1908.25|1900.95|1908.45|1901.15|1909.15|1901.85|1908.25|1900.95|26
1732533760000|2024-11-25 11:22:40|1908.25|1900.95|1908.3|1901|1909|1901.7|1908.25|1900.95|35
1732533770000|2024-11-25 11:22:50|1908.4|1901.1|1906.35|1899.05|1908.4|1901.1|1905.85|1898.55|24
1732533780000|2024-11-25 11:23:00|1906.45|1899.15|1905.65|1898.35|1907.15|1899.85|1905.65|1898.35|31
1732533790000|2024-11-25 11:23:10|1905.8|1898.5|1906.95|1899.65|1906.95|1899.65|1904.65|1897.35|31
1732533800000|2024-11-25 11:23:20|1907.1|1899.8|1904.8|1897.5|1907.1|1899.8|1904.5|1897.2|27
1732533810000|2024-11-25 11:23:30|1904.4|1897.1|1903.75|1896.45|1904.6|1897.3|1903.6|1896.3|30
1732533820000|2024-11-25 11:23:40|1903.4|1896.1|1904.4|1897.1|1904.4|1897.1|1903.35|1896.05|27
1732533830000|2024-11-25 11:23:50|1904.25|1896.95|1904.65|1897.35|1904.65|1897.35|1903.6|1896.3|23
1732533840000|2024-11-25 11:24:00|1904.6|1897.3|1904.75|1897.45|1905.15|1897.85|1904.25|1896.95|23
1732533850000|2024-11-25 11:24:10|1904.85|1897.55|1906|1898.7|1906.35|1899.05|1904.65|1897.35|28
1732533860000|2024-11-25 11:24:20|1906.05|1898.75|1905.2|1897.9|1906.65|1899.35|1905.2|1897.9|28
1732533870000|2024-11-25 11:24:30|1905.3|1898|1905.1|1897.8|1905.75|1898.45|1904.9|1897.6|25
1732533880000|2024-11-25 11:24:40|1904.95|1897.65|1904.7|1897.4|1905.2|1897.9|1904.7|1897.4|28
1732533890000|2024-11-25 11:24:50|1904.75|1897.45|1903.1|1895.8|1904.75|1897.45|1902.85|1895.55|23
1732533900000|2024-11-25 11:25:00|1903.15|1895.85|1904.3|1897|1904.45|1897.15|1902.15|1894.85|26
1732533910000|2024-11-25 11:25:10|1904.45|1897.15|1903.05|1895.75|1904.65|1897.35|1902.7|1895.4|26
1732533920000|2024-11-25 11:25:20|1903.2|1895.9|1903.55|1896.25|1903.55|1896.25|1903.1|1895.8|17
1732533930000|2024-11-25 11:25:30|1903.5|1896.2|1902.6|1895.3|1903.55|1896.25|1902.1|1894.8|31
1732533940000|2024-11-25 11:25:40|1902.75|1895.45|1903.55|1896.25|1903.65|1896.35|1902.5|1895.2|19
1732533950000|2024-11-25 11:25:50|1903.6|1896.3|1903.5|1896.2|1903.85|1896.55|1903.35|1896.05|18
1732533960000|2024-11-25 11:26:00|1903.7|1896.4|1902.2|1894.9|1903.7|1896.4|1902.15|1894.85|25
1732533970000|2024-11-25 11:26:10|1902.15|1894.85|1902|1894.7|1902.15|1894.85|1902|1894.7|5
1732533980000|2024-11-25 11:26:20|1902.05|1894.75|1899.5|1892.2|1902.05|1894.75|1899.5|1892.2|9
1732534000000|2024-11-25 11:26:40|1898.65|1891.35|1898.65|1891.35|1898.65|1891.35|1898.65|1891.35|1
1732534020000|2024-11-25 11:27:00|1898.15|1890.85|1898.15|1890.85|1898.15|1890.85|1898.15|1890.85|1
1732534030000|2024-11-25 11:27:10|1898.65|1891.35|1898.15|1890.85|1898.65|1891.35|1898.15|1890.85|2
1732534040000|2024-11-25 11:27:20|1898.65|1891.35|1898.65|1891.35|1898.65|1891.35|1898.65|1891.35|1
1732534450000|2024-11-25 11:34:10|1883.15|1875.85|1882.15|1874.85|1883.15|1875.85|1882.15|1874.85|2
1732534460000|2024-11-25 11:34:20|1881.15|1873.85|1880.15|1872.85|1881.15|1873.85|1880.15|1872.85|2
1732534500000|2024-11-25 11:35:00|1879.15|1871.85|1878.65|1871.35|1879.15|1871.85|1878.15|1870.85|5
1732534510000|2024-11-25 11:35:10|1878.15|1870.85|1878.15|1870.85|1879.15|1871.85|1878.15|1870.85|4
1732534520000|2024-11-25 11:35:20|1877.15|1869.85|1877.15|1869.85|1877.65|1870.35|1877.15|1869.85|3
1732534560000|2024-11-25 11:36:00|1877.75|1870.45|1879.15|1871.85|1879.15|1871.85|1877.75|1870.45|3
1732534570000|2024-11-25 11:36:10|1880.15|1872.85|1880.15|1872.85|1880.15|1872.85|1879.15|1871.85|3
1732534580000|2024-11-25 11:36:20|1880.65|1873.35|1882.15|1874.85|1882.15|1874.85|1880.55|1873.25|4
1732534590000|2024-11-25 11:36:30|1881.15|1873.85|1881.15|1873.85|1881.15|1873.85|1881.15|1873.85|1
1732534600000|2024-11-25 11:36:40|1882.15|1874.85|1883.15|1875.85|1883.15|1875.85|1882.15|1874.85|6
1732534610000|2024-11-25 11:36:50|1884.15|1876.85|1884.15|1876.85|1884.15|1876.85|1884.15|1876.85|1
1732534620000|2024-11-25 11:37:00|1883.15|1875.85|1882.15|1874.85|1883.15|1875.85|1882.15|1874.85|2
1732534630000|2024-11-25 11:37:10|1881.15|1873.85|1881.15|1873.85|1881.15|1873.85|1881.15|1873.85|1
1732534640000|2024-11-25 11:37:20|1881.65|1874.35|1881.15|1873.85|1882.15|1874.85|1881.15|1873.85|3
1732534650000|2024-11-25 11:37:30|1881.65|1874.35|1882.15|1874.85|1882.15|1874.85|1881.65|1874.35|2
1732534660000|2024-11-25 11:37:40|1882.4|1875.1|1883.15|1875.85|1883.15|1875.85|1882.15|1874.85|3
1732534670000|2024-11-25 11:37:50|1883.4|1876.1|1884.15|1876.85|1884.15|1876.85|1883.4|1876.1|3
1732534680000|2024-11-25 11:38:00|1883.15|1875.85|1882.15|1874.85|1883.15|1875.85|1882.15|1874.85|2
1732534690000|2024-11-25 11:38:10|1881.15|1873.85|1881.15|1873.85|1881.15|1873.85|1881.15|1873.85|1
1732534700000|2024-11-25 11:38:20|1880.15|1872.85|1880.15|1872.85|1880.15|1872.85|1880.15|1872.85|1
1732534710000|2024-11-25 11:38:30|1879.15|1871.85|1879.15|1871.85|1879.15|1871.85|1879.15|1871.85|1
1732534720000|2024-11-25 11:38:40|1879.65|1872.35|1879.15|1871.85|1879.65|1872.35|1879.15|1871.85|4
1732534730000|2024-11-25 11:38:50|1878.15|1870.85|1876.15|1868.85|1878.15|1870.85|1876.15|1868.85|3
1732534740000|2024-11-25 11:39:00|1876.65|1869.35|1877.15|1869.85|1877.15|1869.85|1876.15|1868.85|4
1732534750000|2024-11-25 11:39:10|1876.15|1868.85|1876.15|1868.85|1876.65|1869.35|1876.15|1868.85|3
1732534760000|2024-11-25 11:39:20|1877.15|1869.85|1876.15|1868.85|1877.15|1869.85|1876.15|1868.85|2
1732534770000|2024-11-25 11:39:30|1876.65|1869.35|1877.15|1869.85|1877.15|1869.85|1876.65|1869.35|2
1732534780000|2024-11-25 11:39:40|1876.15|1868.85|1876.15|1868.85|1876.15|1868.85|1876.15|1868.85|1
1732534810000|2024-11-25 11:40:10|1875.15|1867.85|1875.15|1867.85|1876.15|1868.85|1875.15|1867.85|3
1732534820000|2024-11-25 11:40:20|1875.55|1868.25|1875.55|1868.25|1875.55|1868.25|1875.55|1868.25|1
1732534830000|2024-11-25 11:40:30|1876.15|1868.85|1877.12|1869.82|1877.35|1870.05|1875.26|1867.96|23
1732534840000|2024-11-25 11:40:40|1877.15|1869.85|1874.14|1866.84|1877.31|1870.01|1874.1|1866.8|34
1732534850000|2024-11-25 11:40:50|1874.09|1866.79|1871.13|1863.83|1874.35|1867.05|1871.05|1863.75|34
1732534860000|2024-11-25 11:41:00|1871.18|1863.88|1866.6|1859.3|1871.18|1863.88|1866.6|1859.3|34
1732534870000|2024-11-25 11:41:10|1867.4|1860.1|1868.2|1860.9|1869.13|1861.83|1867.15|1859.85|34
1732534880000|2024-11-25 11:41:20|1868.28|1860.98|1871.6|1864.3|1871.6|1864.3|1868.04|1860.74|36
1732534890000|2024-11-25 11:41:30|1871.55|1864.25|1871.87|1864.57|1872.35|1865.05|1870.18|1862.88|36
1732534900000|2024-11-25 11:41:40|1872.13|1864.83|1871.17|1863.87|1874.1|1866.8|1871.17|1863.87|37
1732534910000|2024-11-25 11:41:50|1870.65|1863.35|1871.3|1864|1871.35|1864.05|1870.17|1862.87|34
1732534920000|2024-11-25 11:42:00|1871.26|1863.96|1870.1|1862.8|1872.15|1864.85|1869.56|1862.26|34
1732534930000|2024-11-25 11:42:10|1870.05|1862.75|1869.27|1861.97|1870.25|1862.95|1869.05|1861.75|32
1732534940000|2024-11-25 11:42:20|1869.35|1862.05|1868.31|1861.01|1870.5|1863.2|1868.2|1860.9|34
1732534950000|2024-11-25 11:42:30|1868.26|1860.96|1867.35|1860.05|1868.33|1861.03|1867.25|1859.95|33
1732534960000|2024-11-25 11:42:40|1867.27|1859.97|1867.1|1859.8|1867.93|1860.63|1867.1|1859.8|34
1732534970000|2024-11-25 11:42:50|1866.2|1858.9|1865.28|1857.98|1866.85|1859.55|1865.14|1857.84|36
1732534980000|2024-11-25 11:43:00|1865.27|1857.97|1864.3|1857|1865.8|1858.5|1864.18|1856.88|34
1732534990000|2024-11-25 11:43:10|1864.33|1857.03|1863.22|1855.92|1864.91|1857.61|1863.16|1855.86|36
1732535000000|2024-11-25 11:43:20|1863.33|1856.03|1862.14|1854.84|1863.33|1856.03|1861.3|1854|39
1732535010000|2024-11-25 11:43:30|1861.68|1854.38|1861.15|1853.85|1862.11|1854.81|1860.27|1852.97|35
1732535020000|2024-11-25 11:43:40|1861.11|1853.81|1862.05|1854.75|1862.55|1855.25|1861.11|1853.81|29
1732535030000|2024-11-25 11:43:50|1862.25|1854.95|1861.27|1853.97|1862.25|1854.95|1860.95|1853.65|37
1732535040000|2024-11-25 11:44:00|1861.24|1853.94|1860.45|1853.15|1862.18|1854.88|1860.45|1853.15|32
1732535050000|2024-11-25 11:44:10|1860.3|1853|1859.13|1851.83|1860.35|1853.05|1858.15|1850.85|38
1732535060000|2024-11-25 11:44:20|1859.21|1851.91|1859.09|1851.79|1859.37|1852.07|1858.9|1851.6|34
1732535070000|2024-11-25 11:44:30|1859.13|1851.83|1859.17|1851.87|1860.6|1853.3|1858.9|1851.6|31
1732535080000|2024-11-25 11:44:40|1859.13|1851.83|1857.95|1850.65|1860.5|1853.2|1857.15|1849.85|37
1732535090000|2024-11-25 11:44:50|1857.9|1850.6|1858.3|1851|1859|1851.7|1857.27|1849.97|35
1732535100000|2024-11-25 11:45:00|1858.28|1850.98|1860.5|1853.2|1860.91|1853.61|1858.25|1850.95|36
1732535110000|2024-11-25 11:45:10|1861.85|1854.55|1864.1|1856.8|1864.2|1856.9|1861.85|1854.55|34
1732535120000|2024-11-25 11:45:20|1864.35|1857.05|1868.3|1861|1868.85|1861.55|1864.13|1856.83|31
1732535130000|2024-11-25 11:45:30|1868.4|1861.1|1869.26|1861.96|1869.55|1862.25|1867.1|1859.8|40
1732535140000|2024-11-25 11:45:40|1869.05|1861.75|1869.86|1862.56|1870.4|1863.1|1869.05|1861.75|34
1732535150000|2024-11-25 11:45:50|1869.95|1862.65|1870.06|1862.76|1870.3|1863|1869.3|1862|37
1732535160000|2024-11-25 11:46:00|1870.04|1862.74|1871.16|1863.86|1871.3|1864|1869.85|1862.55|36
1732535170000|2024-11-25 11:46:10|1871.21|1863.91|1868.93|1861.63|1871.94|1864.64|1867.1|1859.8|36
1732535180000|2024-11-25 11:46:20|1868.78|1861.48|1867.5|1860.2|1869.7|1862.4|1867.5|1860.2|34
1732535190000|2024-11-25 11:46:30|1867.55|1860.25|1868.05|1860.75|1869.87|1862.57|1866.85|1859.55|40
1732535200000|2024-11-25 11:46:40|1868|1860.7|1869.95|1862.65|1871.17|1863.87|1866.85|1859.55|36
1732535210000|2024-11-25 11:46:50|1869.45|1862.15|1871.91|1864.61|1872.15|1864.85|1869.45|1862.15|34
1732535220000|2024-11-25 11:47:00|1871.89|1864.59|1870.96|1863.66|1872.61|1865.31|1870.96|1863.66|34
1732535230000|2024-11-25 11:47:10|1870.65|1863.35|1870.98|1863.68|1872.2|1864.9|1870.45|1863.15|24
1732535240000|2024-11-25 11:47:20|1871.04|1863.74|1868.09|1860.79|1871.04|1863.74|1867.95|1860.65|35
1732535250000|2024-11-25 11:47:30|1868.04|1860.74|1868.05|1860.75|1868.83|1861.53|1867.75|1860.45|34
1732535260000|2024-11-25 11:47:40|1867.91|1860.61|1867.94|1860.64|1867.94|1860.64|1865.45|1858.15|37
1732535270000|2024-11-25 11:47:50|1867.96|1860.66|1867.13|1859.83|1868.13|1860.83|1866.1|1858.8|37
1732535280000|2024-11-25 11:48:00|1867.17|1859.87|1868.13|1860.83|1868.13|1860.83|1866.35|1859.05|33
1732535290000|2024-11-25 11:48:10|1868.05|1860.75|1869.06|1861.76|1869.06|1861.76|1867.01|1859.71|35
1732535300000|2024-11-25 11:48:20|1869.15|1861.85|1868.94|1861.64|1869.75|1862.45|1868.65|1861.35|35
1732535310000|2024-11-25 11:48:30|1869|1861.7|1868.91|1861.61|1869.04|1861.74|1868|1860.7|33
1732535320000|2024-11-25 11:48:40|1868.83|1861.53|1868.79|1861.49|1869.13|1861.83|1868|1860.7|34
1732535330000|2024-11-25 11:48:50|1868.84|1861.54|1866.5|1859.2|1868.91|1861.61|1864.75|1857.45|39
1732535340000|2024-11-25 11:49:00|1866.75|1859.45|1867.15|1859.85|1869.25|1861.95|1866.75|1859.45|33
1732535350000|2024-11-25 11:49:10|1867.13|1859.83|1868.92|1861.62|1868.92|1861.62|1866.55|1859.25|34
1732535360000|2024-11-25 11:49:20|1868.94|1861.64|1866.96|1859.66|1868.94|1861.64|1866.75|1859.45|32
1732535370000|2024-11-25 11:49:30|1866.55|1859.25|1862.6|1855.3|1868|1860.7|1862.6|1855.3|39
1732535380000|2024-11-25 11:49:40|1862.4|1855.1|1861.2|1853.9|1862.5|1855.2|1860.55|1853.25|36
1732535390000|2024-11-25 11:49:50|1861.22|1853.92|1861.19|1853.89|1861.4|1854.1|1860|1852.7|38
1732535400000|2024-11-25 11:50:00|1861.18|1853.88|1862.09|1854.79|1862.1|1854.8|1861.1|1853.8|34
1732535410000|2024-11-25 11:50:10|1861.99|1854.69|1861.95|1854.65|1862.15|1854.85|1860.95|1853.65|36
1732535420000|2024-11-25 11:50:20|1861.99|1854.69|1861.73|1854.43|1862.01|1854.71|1859.75|1852.45|34
1732535430000|2024-11-25 11:50:30|1861.87|1854.57|1863|1855.7|1863|1855.7|1861.73|1854.43|34
1732535440000|2024-11-25 11:50:40|1863.5|1856.2|1867.48|1860.18|1867.48|1860.18|1863.5|1856.2|33
1732535450000|2024-11-25 11:50:50|1867.72|1860.42|1867.93|1860.63|1867.93|1860.63|1867.2|1859.9|38
1732535460000|2024-11-25 11:51:00|1867.8|1860.5|1868.56|1861.26|1868.87|1861.57|1867.05|1859.75|30
1732535470000|2024-11-25 11:51:10|1868.61|1861.31|1869.17|1861.87|1869.22|1861.92|1867.96|1860.66|36
1732535480000|2024-11-25 11:51:20|1869.16|1861.86|1870.91|1863.61|1871.15|1863.85|1869.11|1861.81|34
1732535490000|2024-11-25 11:51:30|1871.22|1863.92|1872.87|1865.57|1873.3|1866|1871.22|1863.92|34
1732535500000|2024-11-25 11:51:40|1872.9|1865.6|1873.1|1865.8|1873.3|1866|1871.3|1864|37
1732535510000|2024-11-25 11:51:50|1873.18|1865.88|1873.9|1866.6|1874.11|1866.81|1872.85|1865.55|36
1732535520000|2024-11-25 11:52:00|1874.47|1867.17|1872|1864.7|1874.47|1867.17|1871.6|1864.3|35
1732535530000|2024-11-25 11:52:10|1871.99|1864.69|1872.77|1865.47|1872.77|1865.47|1870.95|1863.65|37
1732535540000|2024-11-25 11:52:20|1872.1|1864.8|1869.97|1862.67|1872.15|1864.85|1869.5|1862.2|37
1732535550000|2024-11-25 11:52:30|1869.87|1862.57|1870.46|1863.16|1870.73|1863.43|1869.73|1862.43|36
1732535560000|2024-11-25 11:52:40|1871.02|1863.72|1870.87|1863.57|1871.15|1863.85|1870.2|1862.9|29
1732535570000|2024-11-25 11:52:50|1870.91|1863.61|1871.77|1864.47|1872.56|1865.26|1870.55|1863.25|28
1732535580000|2024-11-25 11:53:00|1871.82|1864.52|1871|1863.7|1871.99|1864.69|1870.55|1863.25|32
1732535590000|2024-11-25 11:53:10|1870.99|1863.69|1868.82|1861.52|1870.99|1863.69|1868.3|1861|37
1732535600000|2024-11-25 11:53:20|1868.75|1861.45|1868.8|1861.5|1869.15|1861.85|1868.4|1861.1|32
1732535610000|2024-11-25 11:53:30|1868.71|1861.41|1867.08|1859.78|1868.71|1861.41|1866.75|1859.45|30
1732535620000|2024-11-25 11:53:40|1867.05|1859.75|1870.66|1863.36|1870.71|1863.41|1867.05|1859.75|31
1732535630000|2024-11-25 11:53:50|1870.61|1863.31|1870.8|1863.5|1871.8|1864.5|1870.08|1862.78|29
1732535640000|2024-11-25 11:54:00|1871|1863.7|1866.86|1859.56|1871|1863.7|1866.5|1859.2|36
1732535650000|2024-11-25 11:54:10|1867.01|1859.71|1865.45|1858.15|1867.01|1859.71|1864.6|1857.3|34
1732535660000|2024-11-25 11:54:20|1865.44|1858.14|1866.02|1858.72|1866.02|1858.72|1864.85|1857.55|36
1732535670000|2024-11-25 11:54:30|1865.97|1858.67|1862.93|1855.63|1865.97|1858.67|1862.75|1855.45|32
1732535680000|2024-11-25 11:54:40|1862.95|1855.65|1863.85|1856.55|1864.75|1857.45|1862.8|1855.5|34
1732535690000|2024-11-25 11:54:50|1863.89|1856.59|1864.77|1857.47|1864.93|1857.63|1863.75|1856.45|33
1732535700000|2024-11-25 11:55:00|1864.89|1857.59|1864|1856.7|1864.98|1857.68|1863.4|1856.1|38
1732535710000|2024-11-25 11:55:10|1863.95|1856.65|1864.95|1857.65|1865.2|1857.9|1862.15|1854.85|36
1732535720000|2024-11-25 11:55:20|1864.9|1857.6|1863.04|1855.74|1865.05|1857.75|1862.8|1855.5|37
1732535730000|2024-11-25 11:55:30|1863.08|1855.78|1864.85|1857.55|1865.13|1857.83|1862.6|1855.3|34
1732535740000|2024-11-25 11:55:40|1865|1857.7|1863.55|1856.25|1865.25|1857.95|1862.8|1855.5|34
1732535750000|2024-11-25 11:55:50|1863.98|1856.68|1864.92|1857.62|1865.04|1857.74|1863.65|1856.35|36
1732535760000|2024-11-25 11:56:00|1864.9|1857.6|1866.09|1858.79|1866.5|1859.2|1864.7|1857.4|33
1732535770000|2024-11-25 11:56:10|1866.15|1858.85|1866.3|1859|1867.15|1859.85|1866.15|1858.85|36
1732535780000|2024-11-25 11:56:20|1866.1|1858.8|1867.3|1860|1867.79|1860.49|1866.1|1858.8|34
1732535790000|2024-11-25 11:56:30|1867.36|1860.06|1867.14|1859.84|1868.87|1861.57|1866.95|1859.65|32
1732535800000|2024-11-25 11:56:40|1867.19|1859.89|1868.4|1861.1|1868.4|1861.1|1866.65|1859.35|31
1732535810000|2024-11-25 11:56:50|1868.55|1861.25|1869.85|1862.55|1870.15|1862.85|1868.55|1861.25|30
1732535820000|2024-11-25 11:57:00|1869.79|1862.49|1866.95|1859.65|1869.79|1862.49|1866.85|1859.55|36
1732535830000|2024-11-25 11:57:10|1866.75|1859.45|1866.95|1859.65|1867.04|1859.74|1865.95|1858.65|37
1732535840000|2024-11-25 11:57:20|1866.97|1859.67|1867.02|1859.72|1867.02|1859.72|1866.66|1859.36|27
1732535850000|2024-11-25 11:57:30|1867|1859.7|1868.81|1861.51|1869.06|1861.76|1866.92|1859.62|35
1732535860000|2024-11-25 11:57:40|1868.5|1861.2|1868.02|1860.72|1869.01|1861.71|1867.75|1860.45|35
1732535870000|2024-11-25 11:57:50|1868.09|1860.79|1869.94|1862.64|1870.08|1862.78|1868.05|1860.75|35
1732535880000|2024-11-25 11:58:00|1869.99|1862.69|1866.8|1859.5|1869.99|1862.69|1866.7|1859.4|38
1732535890000|2024-11-25 11:58:10|1866.9|1859.6|1868.65|1861.35|1868.92|1861.62|1866.85|1859.55|36
1732535900000|2024-11-25 11:58:20|1868.75|1861.45|1868.94|1861.64|1869.68|1862.38|1868.75|1861.45|31
1732535910000|2024-11-25 11:58:30|1868.93|1861.63|1869.1|1861.8|1871.25|1863.95|1868.55|1861.25|33
1732535920000|2024-11-25 11:58:40|1868.7|1861.4|1867.96|1860.66|1868.7|1861.4|1867.65|1860.35|30
1732535930000|2024-11-25 11:58:50|1868.1|1860.8|1868.09|1860.79|1868.17|1860.87|1866.7|1859.4|28
1732535940000|2024-11-25 11:59:00|1868.07|1860.77|1866.95|1859.65|1868.09|1860.79|1866.85|1859.55|36
1732535950000|2024-11-25 11:59:10|1866.91|1859.61|1867.05|1859.75|1867.3|1860|1866.08|1858.78|29
1732535960000|2024-11-25 11:59:20|1867|1859.7|1868.25|1860.95|1868.25|1860.95|1867|1859.7|30
1732535970000|2024-11-25 11:59:30|1868.1|1860.8|1868.14|1860.84|1868.17|1860.87|1867.7|1860.4|34
1732535980000|2024-11-25 11:59:40|1868.13|1860.83|1869.03|1861.73|1869.03|1861.73|1868.13|1860.83|27
1732535990000|2024-11-25 11:59:50|1868.83|1861.53|1869|1861.7|1869.1|1861.8|1867.9|1860.6|24
1732536000000|2024-11-25 12:00:00|1869.3|1862|1869.45|1862.15|1870.5|1863.2|1869.25|1861.95|31
1732536010000|2024-11-25 12:00:10|1869.4|1862.1|1868.25|1860.95|1869.4|1862.1|1867.85|1860.55|7
1732536020000|2024-11-25 12:00:20|1868.75|1861.45|1869.35|1862.05|1869.35|1862.05|1868.75|1861.45|9
1732536030000|2024-11-25 12:00:30|1868.65|1861.35|1869.4|1862.1|1870.35|1863.05|1867.35|1860.05|22
1732536040000|2024-11-25 12:00:40|1869.3|1862|1868.35|1861.05|1870.35|1863.05|1868.25|1860.95|28
1732536050000|2024-11-25 12:00:50|1868.8|1861.5|1871.15|1863.85|1871.55|1864.25|1868.6|1861.3|28
1732536060000|2024-11-25 12:01:00|1870.8|1863.5|1873.75|1866.45|1873.75|1866.45|1869.25|1861.95|32
1732536070000|2024-11-25 12:01:10|1874.05|1866.75|1873.35|1866.05|1874.05|1866.75|1872.3|1865|25
1732536080000|2024-11-25 12:01:20|1873.7|1866.4|1872.25|1864.95|1873.7|1866.4|1871.75|1864.45|28
1732536090000|2024-11-25 12:01:30|1871.85|1864.55|1870.25|1862.95|1871.85|1864.55|1869.65|1862.35|30
1732536100000|2024-11-25 12:01:40|1871.05|1863.75|1873.55|1866.25|1873.6|1866.3|1871.05|1863.75|22
1732536110000|2024-11-25 12:01:50|1873.6|1866.3|1876.7|1869.4|1876.95|1869.65|1873.6|1866.3|24
1732536120000|2024-11-25 12:02:00|1876.85|1869.55|1875.55|1868.25|1876.85|1869.55|1873.5|1866.2|31
1732536130000|2024-11-25 12:02:10|1875.4|1868.1|1877|1869.7|1877|1869.7|1875.4|1868.1|28
1732536140000|2024-11-25 12:02:20|1877.25|1869.95|1877.8|1870.5|1878.15|1870.85|1877.25|1869.95|24
1732536150000|2024-11-25 12:02:30|1877.85|1870.55|1879.85|1872.55|1879.85|1872.55|1877.6|1870.3|21
1732536160000|2024-11-25 12:02:40|1879.5|1872.2|1880.75|1873.45|1881.45|1874.15|1879.5|1872.2|24
1732536170000|2024-11-25 12:02:50|1880.85|1873.55|1880.8|1873.5|1881.15|1873.85|1879.85|1872.55|30
1732536180000|2024-11-25 12:03:00|1880.75|1873.45|1877.15|1869.85|1880.75|1873.45|1877.15|1869.85|29
1732536190000|2024-11-25 12:03:10|1876.55|1869.25|1871.5|1864.2|1876.85|1869.55|1871.25|1863.95|27
1732536200000|2024-11-25 12:03:20|1872.35|1865.05|1872.75|1865.45|1873.35|1866.05|1872.25|1864.95|19
1732536210000|2024-11-25 12:03:30|1873|1865.7|1875.5|1868.2|1876.1|1868.8|1873|1865.7|33
1732536220000|2024-11-25 12:03:40|1875.1|1867.8|1873.5|1866.2|1875.5|1868.2|1873.5|1866.2|30
1732536230000|2024-11-25 12:03:50|1873.55|1866.25|1872.7|1865.4|1873.55|1866.25|1871.95|1864.65|27
1732536240000|2024-11-25 12:04:00|1872.65|1865.35|1876.65|1869.35|1877.15|1869.85|1872.65|1865.35|28
1732536250000|2024-11-25 12:04:10|1876.75|1869.45|1876.15|1868.85|1876.8|1869.5|1874.1|1866.8|26
1732536260000|2024-11-25 12:04:20|1875.95|1868.65|1873.7|1866.4|1875.95|1868.65|1873.7|1866.4|32
1732536270000|2024-11-25 12:04:30|1873.8|1866.5|1874.15|1866.85|1874.15|1866.85|1873.3|1866|32
1732536280000|2024-11-25 12:04:40|1874.1|1866.8|1875.75|1868.45|1876.15|1868.85|1874.05|1866.75|33
1732536290000|2024-11-25 12:04:50|1875.7|1868.4|1878.15|1870.85|1878.15|1870.85|1875.7|1868.4|24
1732536300000|2024-11-25 12:05:00|1877.85|1870.55|1879.25|1871.95|1879.45|1872.15|1877.75|1870.45|24
1732536310000|2024-11-25 12:05:10|1879.35|1872.05|1882.1|1874.8|1882.1|1874.8|1878.6|1871.3|26
1732536320000|2024-11-25 12:05:20|1881.95|1874.65|1882.6|1875.3|1882.6|1875.3|1881.75|1874.45|23
1732536330000|2024-11-25 12:05:30|1882.55|1875.25|1882.3|1875|1882.75|1875.45|1881.8|1874.5|26
1732536340000|2024-11-25 12:05:40|1882.35|1875.05|1879.6|1872.3|1882.4|1875.1|1879.6|1872.3|29
1732536350000|2024-11-25 12:05:50|1879.4|1872.1|1877.45|1870.15|1879.4|1872.1|1876.55|1869.25|28
1732536360000|2024-11-25 12:06:00|1877.35|1870.05|1874.7|1867.4|1878.15|1870.85|1874.7|1867.4|23
1732536370000|2024-11-25 12:06:10|1875.25|1867.95|1872.3|1865|1875.25|1867.95|1872.3|1865|20
1732536380000|2024-11-25 12:06:20|1872.15|1864.85|1873.15|1865.85|1873.25|1865.95|1871.8|1864.5|32
1732536390000|2024-11-25 12:06:30|1872.95|1865.65|1871.7|1864.4|1873.15|1865.85|1871.15|1863.85|32
1732536400000|2024-11-25 12:06:40|1871.15|1863.85|1869.85|1862.55|1871.25|1863.95|1869.85|1862.55|26
1732536410000|2024-11-25 12:06:50|1870.05|1862.75|1868.18|1860.88|1870.09|1862.79|1868.18|1860.88|32
1732536420000|2024-11-25 12:07:00|1868.25|1860.95|1874.65|1867.35|1874.65|1867.35|1868.25|1860.95|34
1732536430000|2024-11-25 12:07:10|1874.2|1866.9|1871.1|1863.8|1874.8|1867.5|1871.1|1863.8|37
1732536440000|2024-11-25 12:07:20|1870.9|1863.6|1869.6|1862.3|1870.9|1863.6|1869.2|1861.9|35
1732536450000|2024-11-25 12:07:30|1869.65|1862.35|1870.85|1863.55|1870.85|1863.55|1868.11|1860.81|33
1732536460000|2024-11-25 12:07:40|1871.04|1863.74|1871.28|1863.98|1872.5|1865.2|1870.26|1862.96|36
1732536470000|2024-11-25 12:07:50|1871.7|1864.4|1871.1|1863.8|1871.7|1864.4|1870.24|1862.94|35
1732536480000|2024-11-25 12:08:00|1871.15|1863.85|1871.9|1864.6|1872.1|1864.8|1869.32|1862.02|37
1732536490000|2024-11-25 12:08:10|1871.95|1864.65|1871.35|1864.05|1872.45|1865.15|1870.65|1863.35|34
1732536500000|2024-11-25 12:08:20|1871.18|1863.88|1871.28|1863.98|1872.35|1865.05|1871.15|1863.85|35
1732536510000|2024-11-25 12:08:30|1871.31|1864.01|1868.33|1861.03|1871.31|1864.01|1868.18|1860.88|33
1732536520000|2024-11-25 12:08:40|1868.3|1861|1869.6|1862.3|1869.6|1862.3|1868.23|1860.93|33
1732536530000|2024-11-25 12:08:50|1869.22|1861.92|1869.3|1862|1870.75|1863.45|1869.15|1861.85|30
1732536540000|2024-11-25 12:09:00|1869.25|1861.95|1871.21|1863.91|1871.35|1864.05|1869.15|1861.85|38
1732536550000|2024-11-25 12:09:10|1871.22|1863.92|1872.75|1865.45|1872.75|1865.45|1870.9|1863.6|28
1732536560000|2024-11-25 12:09:20|1872.65|1865.35|1873.1|1865.8|1873.5|1866.2|1872.19|1864.89|30
1732536570000|2024-11-25 12:09:30|1873.24|1865.94|1872.45|1865.15|1873.3|1866|1869.85|1862.55|38
1732536580000|2024-11-25 12:09:40|1872.32|1865.02|1874.2|1866.9|1874.2|1866.9|1872.29|1864.99|28
1732536590000|2024-11-25 12:09:50|1874.15|1866.85|1876.25|1868.95|1876.3|1869|1874.15|1866.85|33
1732536600000|2024-11-25 12:10:00|1876.1|1868.8|1877.18|1869.88|1877.45|1870.15|1875.8|1868.5|33
1732536610000|2024-11-25 12:10:10|1877.2|1869.9|1874.45|1867.15|1877.55|1870.25|1874.45|1867.15|33
1732536620000|2024-11-25 12:10:20|1874.7|1867.4|1871.4|1864.1|1874.7|1867.4|1871.18|1863.88|38
1732536630000|2024-11-25 12:10:30|1871.2|1863.9|1868.5|1861.2|1872.45|1865.15|1867.8|1860.5|34
1732536640000|2024-11-25 12:10:40|1868.45|1861.15|1869.18|1861.88|1869.35|1862.05|1867.9|1860.6|36
1732536650000|2024-11-25 12:10:50|1869.2|1861.9|1869.7|1862.4|1870.15|1862.85|1869.16|1861.86|35
1732536660000|2024-11-25 12:11:00|1869.65|1862.35|1868.85|1861.55|1870.9|1863.6|1868.2|1860.9|38
1732536670000|2024-11-25 12:11:10|1869|1861.7|1869.8|1862.5|1870.15|1862.85|1868.35|1861.05|35
1732536680000|2024-11-25 12:11:20|1869.85|1862.55|1868.21|1860.91|1869.85|1862.55|1868.2|1860.9|30
1732536690000|2024-11-25 12:11:30|1868.2|1860.9|1867.82|1860.52|1868.24|1860.94|1866.78|1859.48|37
1732536700000|2024-11-25 12:11:40|1867.15|1859.85|1866.6|1859.3|1867.15|1859.85|1866.2|1858.9|35
1732536710000|2024-11-25 12:11:50|1866.35|1859.05|1867.18|1859.88|1867.98|1860.68|1865.93|1858.63|30
1732536720000|2024-11-25 12:12:00|1867.13|1859.83|1865.33|1858.03|1867.95|1860.65|1865.27|1857.97|35
1732536730000|2024-11-25 12:12:10|1865.24|1857.94|1868.5|1861.2|1868.88|1861.58|1865.15|1857.85|37
1732536740000|2024-11-25 12:12:20|1868.6|1861.3|1868.75|1861.45|1868.9|1861.6|1868.18|1860.88|23
1732536750000|2024-11-25 12:12:30|1869.05|1861.75|1870.58|1863.28|1870.58|1863.28|1869|1861.7|32
1732536760000|2024-11-25 12:12:40|1870.96|1863.66|1870.9|1863.6|1871.15|1863.85|1870.75|1863.45|29
1732536770000|2024-11-25 12:12:50|1870.95|1863.65|1871.55|1864.25|1871.55|1864.25|1870.9|1863.6|24
1732536780000|2024-11-25 12:13:00|1871.6|1864.3|1870.76|1863.46|1872.15|1864.85|1870.3|1863|34
1732536790000|2024-11-25 12:13:10|1870.9|1863.6|1869.9|1862.6|1871.05|1863.75|1869.1|1861.8|32
1732536800000|2024-11-25 12:13:20|1869.55|1862.25|1870.4|1863.1|1872.3|1865|1869.55|1862.25|36
1732536810000|2024-11-25 12:13:30|1870.55|1863.25|1870.6|1863.3|1871.1|1863.8|1870.21|1862.91|38
1732536820000|2024-11-25 12:13:40|1870.75|1863.45|1870.87|1863.57|1871.85|1864.55|1869.9|1862.6|33
1732536830000|2024-11-25 12:13:50|1870.9|1863.6|1870.45|1863.15|1872.08|1864.78|1870.45|1863.15|33
1732536840000|2024-11-25 12:14:00|1870.5|1863.2|1870.26|1862.96|1870.78|1863.48|1870|1862.7|33
1732536850000|2024-11-25 12:14:10|1870.15|1862.85|1871.03|1863.73|1871.15|1863.85|1870.13|1862.83|32
1732536860000|2024-11-25 12:14:20|1871|1863.7|1870.2|1862.9|1871.83|1864.53|1870.04|1862.74|28
1732536870000|2024-11-25 12:14:30|1870.18|1862.88|1869.97|1862.67|1870.31|1863.01|1869.97|1862.67|35
1732536880000|2024-11-25 12:14:40|1870.02|1862.72|1870.21|1862.91|1870.28|1862.98|1869.19|1861.89|34
1732536890000|2024-11-25 12:14:50|1870.23|1862.93|1871.4|1864.1|1871.4|1864.1|1870.23|1862.93|35
1732536900000|2024-11-25 12:15:00|1871|1863.7|1870.5|1863.2|1871.3|1864|1870.14|1862.84|26
1732536910000|2024-11-25 12:15:10|1870.4|1863.1|1869.25|1861.95|1870.7|1863.4|1869.25|1861.95|31
1732536920000|2024-11-25 12:15:20|1868.49|1861.19|1870.9|1863.6|1871.65|1864.35|1868.24|1860.94|37
1732536930000|2024-11-25 12:15:30|1871|1863.7|1871.21|1863.91|1872|1864.7|1870.15|1862.85|37
1732536940000|2024-11-25 12:15:40|1871.2|1863.9|1871.2|1863.9|1871.45|1864.15|1870.2|1862.9|32
1732536950000|2024-11-25 12:15:50|1871.15|1863.85|1870.35|1863.05|1871.65|1864.35|1870.15|1862.85|39
1732536960000|2024-11-25 12:16:00|1870.7|1863.4|1873.91|1866.61|1873.91|1866.61|1870.23|1862.93|28
1732536970000|2024-11-25 12:16:10|1873.6|1866.3|1875.13|1867.83|1876.1|1868.8|1873.6|1866.3|32
1732536980000|2024-11-25 12:16:20|1875.24|1867.94|1876.16|1868.86|1876.25|1868.95|1875.15|1867.85|35
1732536990000|2024-11-25 12:16:30|1876.2|1868.9|1876.02|1868.72|1876.71|1869.41|1875.85|1868.55|29
1732537000000|2024-11-25 12:16:40|1875.85|1868.55|1875.85|1868.55|1876.15|1868.85|1875.16|1867.86|34
1732537010000|2024-11-25 12:16:50|1875.9|1868.6|1874.9|1867.6|1875.95|1868.65|1874.15|1866.85|36
1732537020000|2024-11-25 12:17:00|1874.8|1867.5|1876.22|1868.92|1876.45|1869.15|1874.17|1866.87|34
1732537030000|2024-11-25 12:17:10|1876.15|1868.85|1875.16|1867.86|1877.1|1869.8|1874.02|1866.72|37
1732537040000|2024-11-25 12:17:20|1875.17|1867.87|1875.29|1867.99|1875.7|1868.4|1875.06|1867.76|31
1732537050000|2024-11-25 12:17:30|1875.65|1868.35|1875.26|1867.96|1875.98|1868.68|1874.65|1867.35|38
1732537060000|2024-11-25 12:17:40|1875.23|1867.93|1874.21|1866.91|1875.7|1868.4|1874.19|1866.89|37
1732537070000|2024-11-25 12:17:50|1874.2|1866.9|1874.24|1866.94|1875.55|1868.25|1874.13|1866.83|34
1732537080000|2024-11-25 12:18:00|1874.55|1867.25|1876.21|1868.91|1876.85|1869.55|1874.19|1866.89|34
1732537090000|2024-11-25 12:18:10|1876.2|1868.9|1874.55|1867.25|1877|1869.7|1874.55|1867.25|30
1732537100000|2024-11-25 12:18:20|1874.45|1867.15|1873.15|1865.85|1874.45|1867.15|1872.9|1865.6|38
1732537110000|2024-11-25 12:18:30|1872.65|1865.35|1871.2|1863.9|1872.65|1865.35|1870.25|1862.95|37
1732537120000|2024-11-25 12:18:40|1871.04|1863.74|1871.28|1863.98|1871.55|1864.25|1870.15|1862.85|33
1732537130000|2024-11-25 12:18:50|1871.23|1863.93|1870.65|1863.35|1871.31|1864.01|1870.22|1862.92|35
1732537140000|2024-11-25 12:19:00|1870.4|1863.1|1871|1863.7|1871.5|1864.2|1870.2|1862.9|37
1732537150000|2024-11-25 12:19:10|1870.95|1863.65|1870.45|1863.15|1871.3|1864|1870.26|1862.96|34
1732537160000|2024-11-25 12:19:20|1870.6|1863.3|1868.19|1860.89|1870.6|1863.3|1868.09|1860.79|37
1732537170000|2024-11-25 12:19:30|1868.15|1860.85|1868.17|1860.87|1868.31|1861.01|1867.75|1860.45|35
1732537180000|2024-11-25 12:19:40|1868.2|1860.9|1869.85|1862.55|1870.2|1862.9|1868.2|1860.9|36
1732537190000|2024-11-25 12:19:50|1869.9|1862.6|1869.21|1861.91|1870.6|1863.3|1869.11|1861.81|37
1732537200000|2024-11-25 12:20:00|1869.28|1861.98|1868.11|1860.81|1869.95|1862.65|1868.06|1860.76|34
1732537210000|2024-11-25 12:20:10|1868.13|1860.83|1869.1|1861.8|1869.1|1861.8|1867.15|1859.85|35
1732537220000|2024-11-25 12:20:20|1868.92|1861.62|1869.55|1862.25|1869.55|1862.25|1868.04|1860.74|34
1732537230000|2024-11-25 12:20:30|1868.9|1861.6|1867.2|1859.9|1870.06|1862.76|1867.18|1859.88|39
1732537240000|2024-11-25 12:20:40|1867.15|1859.85|1868.21|1860.91|1868.55|1861.25|1867.15|1859.85|36
1732537250000|2024-11-25 12:20:50|1868.27|1860.97|1870.26|1862.96|1870.27|1862.97|1868.27|1860.97|40
1732537260000|2024-11-25 12:21:00|1870.11|1862.81|1870.19|1862.89|1870.31|1863.01|1869.95|1862.65|37
1732537270000|2024-11-25 12:21:10|1870.12|1862.82|1871.6|1864.3|1872.02|1864.72|1870.02|1862.72|33
1732537280000|2024-11-25 12:21:20|1871.55|1864.25|1872.87|1865.57|1873.05|1865.75|1871.55|1864.25|34
1732537290000|2024-11-25 12:21:30|1872.55|1865.25|1872.21|1864.91|1873.15|1865.85|1872.15|1864.85|35
1732537300000|2024-11-25 12:21:40|1872.26|1864.96|1872.12|1864.82|1872.26|1864.96|1871.36|1864.06|33
1732537310000|2024-11-25 12:21:50|1872.14|1864.84|1874.15|1866.85|1874.15|1866.85|1871.97|1864.67|34
1732537320000|2024-11-25 12:22:00|1874.13|1866.83|1872.09|1864.79|1874.15|1866.85|1871.27|1863.97|36
1732537330000|2024-11-25 12:22:10|1872.11|1864.81|1873.35|1866.05|1873.35|1866.05|1871.26|1863.96|34
1732537340000|2024-11-25 12:22:20|1873.6|1866.3|1872.18|1864.88|1874.5|1867.2|1872.06|1864.76|37
1732537350000|2024-11-25 12:22:30|1872.3|1865|1873.2|1865.9|1874.05|1866.75|1872.21|1864.91|32
1732537360000|2024-11-25 12:22:40|1873.3|1866|1876.15|1868.85|1876.3|1869|1873.3|1866|30
1732537370000|2024-11-25 12:22:50|1876.19|1868.89|1876.32|1869.02|1877.05|1869.75|1876.17|1868.87|30
1732537380000|2024-11-25 12:23:00|1876.31|1869.01|1877.58|1870.28|1878.65|1871.35|1876.3|1869|37
1732537390000|2024-11-25 12:23:10|1877.95|1870.65|1880.33|1873.03|1881|1873.7|1877.95|1870.65|31
1732537400000|2024-11-25 12:23:20|1880.3|1873|1879.15|1871.85|1881.35|1874.05|1878.15|1870.85|36
1732537410000|2024-11-25 12:23:30|1879.25|1871.95|1879.29|1871.99|1879.5|1872.2|1878.24|1870.94|30
1732537420000|2024-11-25 12:23:40|1879.25|1871.95|1880.2|1872.9|1880.35|1873.05|1879.2|1871.9|30
1732537430000|2024-11-25 12:23:50|1880.25|1872.95|1880.15|1872.85|1880.75|1873.45|1880.15|1872.85|16
1732537440000|2024-11-25 12:24:00|1880.1|1872.8|1880.2|1872.9|1880.22|1872.92|1879.18|1871.88|19
1732537450000|2024-11-25 12:24:10|1880.21|1872.91|1880.22|1872.92|1880.5|1873.2|1879.15|1871.85|35
1732537460000|2024-11-25 12:24:20|1880.2|1872.9|1878.28|1870.98|1880.21|1872.91|1878.2|1870.9|31
1732537470000|2024-11-25 12:24:30|1878.33|1871.03|1878.29|1870.99|1878.36|1871.06|1878.2|1870.9|19
1732537480000|2024-11-25 12:24:40|1878.21|1870.91|1879.36|1872.06|1879.85|1872.55|1878.21|1870.91|31
1732537490000|2024-11-25 12:24:50|1879.28|1871.98|1878.6|1871.3|1879.55|1872.25|1878.3|1871|28
1732537500000|2024-11-25 12:25:00|1879.05|1871.75|1878.23|1870.93|1879.9|1872.6|1878.18|1870.88|32
1732537510000|2024-11-25 12:25:10|1878.1|1870.8|1879.25|1871.95|1879.4|1872.1|1876.25|1868.95|35
1732537520000|2024-11-25 12:25:20|1879.15|1871.85|1879.33|1872.03|1880.45|1873.15|1878.3|1871|30
1732537530000|2024-11-25 12:25:30|1879.35|1872.05|1881.15|1873.85|1881.15|1873.85|1879.35|1872.05|32
1732537540000|2024-11-25 12:25:40|1881.9|1874.6|1883.13|1875.83|1883.13|1875.83|1881.29|1873.99|26
1732537550000|2024-11-25 12:25:50|1883.1|1875.8|1883.19|1875.89|1884.2|1876.9|1883.1|1875.8|33
1732537560000|2024-11-25 12:26:00|1883.15|1875.85|1881.15|1873.85|1883.7|1876.4|1881.15|1873.85|34
1732537570000|2024-11-25 12:26:10|1881.1|1873.8|1880.18|1872.88|1881.13|1873.83|1880.18|1872.88|18
1732537580000|2024-11-25 12:26:20|1880.2|1872.9|1880.25|1872.95|1880.5|1873.2|1878.28|1870.98|33
1732537590000|2024-11-25 12:26:30|1880.1|1872.8|1879.05|1871.75|1880.1|1872.8|1878.33|1871.03|30
1732537600000|2024-11-25 12:26:40|1879|1871.7|1878.35|1871.05|1879|1871.7|1878.25|1870.95|15
1732537610000|2024-11-25 12:26:50|1879.1|1871.8|1879.17|1871.87|1879.55|1872.25|1878.15|1870.85|20
1732537620000|2024-11-25 12:27:00|1879.11|1871.81|1878.25|1870.95|1879.4|1872.1|1878.18|1870.88|34
1732537630000|2024-11-25 12:27:10|1878.31|1871.01|1879.4|1872.1|1880.1|1872.8|1877.56|1870.26|26
1732537640000|2024-11-25 12:27:20|1880|1872.7|1880.2|1872.9|1880.3|1873|1879.35|1872.05|21
1732537650000|2024-11-25 12:27:30|1880.25|1872.95|1880.28|1872.98|1880.32|1873.02|1880.1|1872.8|27
1732537660000|2024-11-25 12:27:40|1880.29|1872.99|1880.25|1872.95|1880.95|1873.65|1880.21|1872.91|32
1732537670000|2024-11-25 12:27:50|1880.28|1872.98|1879.3|1872|1880.28|1872.98|1879.28|1871.98|28
1732537680000|2024-11-25 12:28:00|1879.31|1872.01|1878.28|1870.98|1879.5|1872.2|1878.28|1870.98|30
1732537690000|2024-11-25 12:28:10|1878.25|1870.95|1877.17|1869.87|1878.31|1871.01|1877.12|1869.82|29
1732537700000|2024-11-25 12:28:20|1877.16|1869.86|1877.2|1869.9|1877.55|1870.25|1876.55|1869.25|34
1732537710000|2024-11-25 12:28:30|1877.21|1869.91|1877.35|1870.05|1878.21|1870.91|1877.15|1869.85|15
1732537720000|2024-11-25 12:28:40|1877.33|1870.03|1877.09|1869.79|1877.33|1870.03|1877|1869.7|25
1732537730000|2024-11-25 12:28:50|1877.05|1869.75|1878|1870.7|1878|1870.7|1877.03|1869.73|27
1732537740000|2024-11-25 12:29:00|1878.08|1870.78|1878.07|1870.77|1878.1|1870.8|1878.05|1870.75|8
1732537750000|2024-11-25 12:29:10|1878.28|1870.98|1879.15|1871.85|1879.18|1871.88|1877.3|1870|37
1732537760000|2024-11-25 12:29:20|1879.2|1871.9|1878.55|1871.25|1880.05|1872.75|1878.55|1871.25|31
1732537770000|2024-11-25 12:29:30|1878.75|1871.45|1878.2|1870.9|1878.75|1871.45|1878.1|1870.8|34
1732537780000|2024-11-25 12:29:40|1878.21|1870.91|1880.08|1872.78|1880.08|1872.78|1878.18|1870.88|25
1732537790000|2024-11-25 12:29:50|1880.1|1872.8|1880.04|1872.74|1880.15|1872.85|1880.02|1872.72|20
1732537800000|2024-11-25 12:30:00|1880.02|1872.72|1878.26|1870.96|1880.03|1872.73|1878.2|1870.9|30
1732537810000|2024-11-25 12:30:10|1878.24|1870.94|1879.28|1871.98|1880.17|1872.87|1878.24|1870.94|36
1732537820000|2024-11-25 12:30:20|1879.25|1871.95|1878.6|1871.3|1879.26|1871.96|1878.21|1870.91|31
1732537830000|2024-11-25 12:30:30|1878.55|1871.25|1877.08|1869.78|1879.2|1871.9|1876.9|1869.6|34
1732537840000|2024-11-25 12:30:40|1877.06|1869.76|1875.45|1868.15|1877.12|1869.82|1875.15|1867.85|36
1732537850000|2024-11-25 12:30:50|1875.18|1867.88|1873.21|1865.91|1875.4|1868.1|1873.21|1865.91|30
1732537860000|2024-11-25 12:31:00|1873.23|1865.93|1871.11|1863.81|1873.23|1865.93|1871.07|1863.77|31
1732537870000|2024-11-25 12:31:10|1871.09|1863.79|1870.36|1863.06|1871.6|1864.3|1870.33|1863.03|32
1732537880000|2024-11-25 12:31:20|1871.15|1863.85|1870.11|1862.81|1871.4|1864.1|1869.41|1862.11|37
1732537890000|2024-11-25 12:31:30|1870.1|1862.8|1869.25|1861.95|1870.4|1863.1|1869.2|1861.9|31
1732537900000|2024-11-25 12:31:40|1869.2|1861.9|1869.08|1861.78|1870.15|1862.85|1869|1861.7|32
1732537910000|2024-11-25 12:31:50|1869.07|1861.77|1869.02|1861.72|1869.35|1862.05|1868.15|1860.85|19
1732537920000|2024-11-25 12:32:00|1868.99|1861.69|1871.2|1863.9|1871.5|1864.2|1868.9|1861.6|36
1732537930000|2024-11-25 12:32:10|1871.21|1863.91|1874.75|1867.45|1874.88|1867.58|1870.1|1862.8|32
1732537940000|2024-11-25 12:32:20|1875.02|1867.72|1873.06|1865.76|1875.2|1867.9|1872.97|1865.67|34
1732537950000|2024-11-25 12:32:30|1873.09|1865.79|1874.85|1867.55|1874.85|1867.55|1873.04|1865.74|39
1732537960000|2024-11-25 12:32:40|1874.9|1867.6|1875.91|1868.61|1876|1868.7|1874.9|1867.6|31
1732537970000|2024-11-25 12:32:50|1875.79|1868.49|1875.15|1867.85|1876.11|1868.81|1874.9|1867.6|29
1732537980000|2024-11-25 12:33:00|1875.35|1868.05|1873.95|1866.65|1876.45|1869.15|1873.92|1866.62|37
1732537990000|2024-11-25 12:33:10|1873.1|1865.8|1872.95|1865.65|1873.2|1865.9|1872.1|1864.8|35
1732538000000|2024-11-25 12:33:20|1873.02|1865.72|1873.07|1865.77|1873.21|1865.91|1872.29|1864.99|34
1732538010000|2024-11-25 12:33:30|1873.14|1865.84|1874.75|1867.45|1874.75|1867.45|1873.14|1865.84|32
1732538020000|2024-11-25 12:33:40|1874.9|1867.6|1874.9|1867.6|1875.03|1867.73|1874.15|1866.85|33
1732538030000|2024-11-25 12:33:50|1875.03|1867.73|1873.45|1866.15|1875.65|1868.35|1872.95|1865.65|29
1732538040000|2024-11-25 12:34:00|1873.05|1865.75|1872.96|1865.66|1873.3|1866|1872.55|1865.25|36
1732538050000|2024-11-25 12:34:10|1872.97|1865.67|1873.17|1865.87|1873.3|1866|1871.2|1863.9|31
1732538060000|2024-11-25 12:34:20|1873.11|1865.81|1877.35|1870.05|1877.35|1870.05|1873.11|1865.81|35
1732538070000|2024-11-25 12:34:30|1877.3|1870|1875.8|1868.5|1878.02|1870.72|1875.8|1868.5|27
1732538080000|2024-11-25 12:34:40|1875.75|1868.45|1875.15|1867.85|1876.11|1868.81|1874.8|1867.5|35
1732538090000|2024-11-25 12:34:50|1875.04|1867.74|1875.25|1867.95|1875.4|1868.1|1872.85|1865.55|37
1732538100000|2024-11-25 12:35:00|1875.45|1868.15|1876.4|1869.1|1877.08|1869.78|1875.25|1867.95|37
1732538110000|2024-11-25 12:35:10|1876.35|1869.05|1875.21|1867.91|1876.35|1869.05|1875.11|1867.81|32
1732538120000|2024-11-25 12:35:20|1875.13|1867.83|1874.4|1867.1|1875.15|1867.85|1873.85|1866.55|34
1732538130000|2024-11-25 12:35:30|1874.26|1866.96|1873.74|1866.44|1874.3|1867|1873.3|1866|26
1732538140000|2024-11-25 12:35:40|1873.05|1865.75|1871.7|1864.4|1873.17|1865.87|1871.18|1863.88|31
1732538150000|2024-11-25 12:35:50|1871.18|1863.88|1872.95|1865.65|1873.55|1866.25|1871.18|1863.88|32
1732538160000|2024-11-25 12:36:00|1873.15|1865.85|1872.18|1864.88|1873.45|1866.15|1872.07|1864.77|34
1732538170000|2024-11-25 12:36:10|1872.2|1864.9|1872.85|1865.55|1872.85|1865.55|1871.15|1863.85|32
1732538180000|2024-11-25 12:36:20|1872.4|1865.1|1871.37|1864.07|1873.15|1865.85|1871.37|1864.07|28
1732538190000|2024-11-25 12:36:30|1871.4|1864.1|1871.19|1863.89|1872.15|1864.85|1871.14|1863.84|24
1732538200000|2024-11-25 12:36:40|1871.15|1863.85|1869.85|1862.55|1871.99|1864.69|1869.31|1862.01|32
1732538210000|2024-11-25 12:36:50|1870.04|1862.74|1870.28|1862.98|1871.05|1863.75|1869.31|1862.01|29
1732538220000|2024-11-25 12:37:00|1870.24|1862.94|1869.27|1861.97|1872.23|1864.93|1869.27|1861.97|34
1732538230000|2024-11-25 12:37:10|1869.4|1862.1|1867.7|1860.4|1869.4|1862.1|1867.15|1859.85|32
1732538240000|2024-11-25 12:37:20|1867.95|1860.65|1866.99|1859.69|1868|1860.7|1866.9|1859.6|27
1732538250000|2024-11-25 12:37:30|1867.04|1859.74|1867.11|1859.81|1867.76|1860.46|1866.77|1859.47|29
1732538260000|2024-11-25 12:37:40|1867.24|1859.94|1869.05|1861.75|1869.05|1861.75|1867.02|1859.72|33
1732538270000|2024-11-25 12:37:50|1869|1861.7|1869.73|1862.43|1870.08|1862.78|1868.8|1861.5|34
1732538280000|2024-11-25 12:38:00|1869.45|1862.15|1869.35|1862.05|1870.1|1862.8|1868.95|1861.65|32
1732538290000|2024-11-25 12:38:10|1869.55|1862.25|1868.88|1861.58|1869.95|1862.65|1868.17|1860.87|32
1732538300000|2024-11-25 12:38:20|1868.5|1861.2|1869.18|1861.88|1869.8|1862.5|1868.15|1860.85|34
1732538310000|2024-11-25 12:38:30|1869.4|1862.1|1870.13|1862.83|1871.25|1863.95|1869.18|1861.88|27
1732538320000|2024-11-25 12:38:40|1870.18|1862.88|1871.85|1864.55|1871.85|1864.55|1870|1862.7|33
1732538330000|2024-11-25 12:38:50|1872|1864.7|1870.15|1862.85|1872.15|1864.85|1870.15|1862.85|24
1732538340000|2024-11-25 12:39:00|1870.1|1862.8|1870.27|1862.97|1870.55|1863.25|1870|1862.7|34
1732538350000|2024-11-25 12:39:10|1870.28|1862.98|1869.07|1861.77|1870.28|1862.98|1869.05|1861.75|31
1732538360000|2024-11-25 12:39:20|1869.09|1861.79|1869.55|1862.25|1870.13|1862.83|1868.25|1860.95|30
1732538370000|2024-11-25 12:39:30|1869.5|1862.2|1869.17|1861.87|1869.83|1862.53|1868.2|1860.9|35
1732538380000|2024-11-25 12:39:40|1869.15|1861.85|1870.1|1862.8|1870.1|1862.8|1869.14|1861.84|35
1732538390000|2024-11-25 12:39:50|1870.13|1862.83|1871.55|1864.25|1871.55|1864.25|1870.1|1862.8|28
1732538400000|2024-11-25 12:40:00|1871.83|1864.53|1871.11|1863.81|1872.25|1864.95|1871.05|1863.75|35
1732538410000|2024-11-25 12:40:10|1871.15|1863.85|1869.08|1861.78|1871.15|1863.85|1868.98|1861.68|38
1732538420000|2024-11-25 12:40:20|1869.02|1861.72|1865.8|1858.5|1869.05|1861.75|1865.8|1858.5|32
1732538430000|2024-11-25 12:40:30|1865.7|1858.4|1864.6|1857.3|1865.95|1858.65|1864.15|1856.85|27
1732538440000|2024-11-25 12:40:40|1864.82|1857.52|1865.8|1858.5|1866|1858.7|1864.82|1857.52|33
1732538450000|2024-11-25 12:40:50|1865.2|1857.9|1865.29|1857.99|1865.83|1858.53|1864.97|1857.67|35
1732538460000|2024-11-25 12:41:00|1865.55|1858.25|1865.85|1858.55|1865.94|1858.64|1865.14|1857.84|34
1732538470000|2024-11-25 12:41:10|1865.83|1858.53|1864.21|1856.91|1867.15|1859.85|1864.17|1856.87|36
1732538480000|2024-11-25 12:41:20|1864.19|1856.89|1863.08|1855.78|1865.2|1857.9|1862.85|1855.55|33
1732538490000|2024-11-25 12:41:30|1863|1855.7|1861.85|1854.55|1863.09|1855.79|1861.18|1853.88|33
1732538500000|2024-11-25 12:41:40|1861.9|1854.6|1861.35|1854.05|1863.15|1855.85|1861.35|1854.05|35
1732538510000|2024-11-25 12:41:50|1861.5|1854.2|1861.86|1854.56|1862.24|1854.94|1861.2|1853.9|33
1732538520000|2024-11-25 12:42:00|1861.84|1854.54|1860.45|1853.15|1863.05|1855.75|1860.45|1853.15|39
1732538530000|2024-11-25 12:42:10|1860.4|1853.1|1861.15|1853.85|1862.6|1855.3|1860.3|1853|37
1732538540000|2024-11-25 12:42:20|1861|1853.7|1862.2|1854.9|1862.78|1855.48|1860.9|1853.6|26
1732538550000|2024-11-25 12:42:30|1862.5|1855.2|1862.05|1854.75|1863.13|1855.83|1861.85|1854.55|32
1732538560000|2024-11-25 12:42:40|1861.65|1854.35|1861.96|1854.66|1862.94|1855.64|1861.45|1854.15|34
1732538570000|2024-11-25 12:42:50|1861.85|1854.55|1861.97|1854.67|1862.15|1854.85|1860.85|1853.55|35
1732538580000|2024-11-25 12:43:00|1861.88|1854.58|1863.04|1855.74|1863.21|1855.91|1861.7|1854.4|32
1732538590000|2024-11-25 12:43:10|1863.11|1855.81|1862.82|1855.52|1863.13|1855.83|1862.45|1855.15|30
1732538600000|2024-11-25 12:43:20|1862.18|1854.88|1861.15|1853.85|1862.18|1854.88|1861|1853.7|35
1732538610000|2024-11-25 12:43:30|1861.13|1853.83|1861.91|1854.61|1862.02|1854.72|1861.13|1853.83|32
1732538620000|2024-11-25 12:43:40|1861.65|1854.35|1863.87|1856.57|1863.93|1856.63|1861.65|1854.35|36
1732538630000|2024-11-25 12:43:50|1863.89|1856.59|1864.05|1856.75|1864.2|1856.9|1862.5|1855.2|33
1732538640000|2024-11-25 12:44:00|1864.16|1856.86|1862.95|1855.65|1864.65|1857.35|1862.1|1854.8|33
1732538650000|2024-11-25 12:44:10|1862.65|1855.35|1863.05|1855.75|1863.24|1855.94|1861.75|1854.45|39
1732538660000|2024-11-25 12:44:20|1863.07|1855.77|1861.97|1854.67|1863.16|1855.86|1861.5|1854.2|37
1732538670000|2024-11-25 12:44:30|1861.96|1854.66|1861|1853.7|1862.06|1854.76|1860.75|1853.45|34
1732538680000|2024-11-25 12:44:40|1860.98|1853.68|1861.02|1853.72|1861.11|1853.81|1860.25|1852.95|37
1732538690000|2024-11-25 12:44:50|1861.08|1853.78|1860.95|1853.65|1861.19|1853.89|1860.53|1853.23|34
1732538700000|2024-11-25 12:45:00|1860.93|1853.63|1860.17|1852.87|1860.93|1853.63|1859.35|1852.05|33
1732538710000|2024-11-25 12:45:10|1860.15|1852.85|1859.5|1852.2|1860.19|1852.89|1858.4|1851.1|33
1732538720000|2024-11-25 12:45:20|1859.55|1852.25|1859.9|1852.6|1860.09|1852.79|1859.1|1851.8|31
1732538730000|2024-11-25 12:45:30|1860.45|1853.15|1862.58|1855.28|1862.58|1855.28|1860.4|1853.1|36
1732538740000|2024-11-25 12:45:40|1862.73|1855.43|1864.17|1856.87|1864.19|1856.89|1862.35|1855.05|34
1732538750000|2024-11-25 12:45:50|1864.24|1856.94|1864.15|1856.85|1864.78|1857.48|1863.35|1856.05|32
1732538760000|2024-11-25 12:46:00|1864.2|1856.9|1865.17|1857.87|1865.17|1857.87|1864.15|1856.85|26
1732538770000|2024-11-25 12:46:10|1865.15|1857.85|1866.07|1858.77|1866.13|1858.83|1864.35|1857.05|37
1732538780000|2024-11-25 12:46:20|1866.04|1858.74|1865.97|1858.67|1866.6|1859.3|1865.6|1858.3|30
1732538790000|2024-11-25 12:46:30|1865.99|1858.69|1865.07|1857.77|1866.13|1858.83|1865.02|1857.72|33
1732538800000|2024-11-25 12:46:40|1865.04|1857.74|1868.26|1860.96|1870.15|1862.85|1864.88|1857.58|34
1732538810000|2024-11-25 12:46:50|1868.3|1861|1869.14|1861.84|1869.24|1861.94|1868.3|1861|35
1732538820000|2024-11-25 12:47:00|1869.15|1861.85|1868.1|1860.8|1869.15|1861.85|1868.1|1860.8|33
1732538830000|2024-11-25 12:47:10|1868.15|1860.85|1869.02|1861.72|1869.02|1861.72|1867.97|1860.67|37
1732538840000|2024-11-25 12:47:20|1868.99|1861.69|1871.85|1864.55|1871.85|1864.55|1868.97|1861.67|35
1732538850000|2024-11-25 12:47:30|1871.75|1864.45|1873.2|1865.9|1873.2|1865.9|1870.8|1863.5|37
1732538860000|2024-11-25 12:47:40|1872.75|1865.45|1873.17|1865.87|1873.2|1865.9|1872.18|1864.88|35
1732538870000|2024-11-25 12:47:50|1873.19|1865.89|1876.05|1868.75|1876.13|1868.83|1873.19|1865.89|33
1732538880000|2024-11-25 12:48:00|1876.07|1868.77|1877.17|1869.87|1877.2|1869.9|1875.8|1868.5|36
1732538890000|2024-11-25 12:48:10|1877.35|1870.05|1880.18|1872.88|1880.85|1873.55|1876.7|1869.4|35
1732538900000|2024-11-25 12:48:20|1879.65|1872.35|1880.06|1872.76|1880.1|1872.8|1879.45|1872.15|37
1732538910000|2024-11-25 12:48:30|1880.03|1872.73|1879.8|1872.5|1881.15|1873.85|1879.8|1872.5|24
1732538920000|2024-11-25 12:48:40|1879.7|1872.4|1878.98|1871.68|1879.7|1872.4|1878.23|1870.93|36
1732538930000|2024-11-25 12:48:50|1878.35|1871.05|1880.35|1873.05|1880.6|1873.3|1878.24|1870.94|33
1732538940000|2024-11-25 12:49:00|1880.95|1873.65|1879.12|1871.82|1880.98|1873.68|1879.09|1871.79|25
1732538950000|2024-11-25 12:49:10|1879.11|1871.81|1878.4|1871.1|1879.17|1871.87|1878.4|1871.1|17
1732538960000|2024-11-25 12:49:20|1878.7|1871.4|1878.18|1870.88|1878.7|1871.4|1878.1|1870.8|18
1732538970000|2024-11-25 12:49:30|1878.25|1870.95|1878.15|1870.85|1879.7|1872.4|1878|1870.7|24
1732538980000|2024-11-25 12:49:40|1878.29|1870.99|1880.18|1872.88|1880.2|1872.9|1878.26|1870.96|27
1732538990000|2024-11-25 12:49:50|1880.2|1872.9|1880.17|1872.87|1880.6|1873.3|1879.06|1871.76|32
1732539000000|2024-11-25 12:50:00|1880.18|1872.88|1880.05|1872.75|1880.25|1872.95|1879.1|1871.8|29
1732539010000|2024-11-25 12:50:10|1879.95|1872.65|1876.55|1869.25|1879.95|1872.65|1876.55|1869.25|37
1732539020000|2024-11-25 12:50:20|1876.75|1869.45|1875.15|1867.85|1876.75|1869.45|1874.18|1866.88|28
1732539030000|2024-11-25 12:50:30|1875.18|1867.88|1878.3|1871|1878.3|1871|1874.43|1867.13|30
1732539040000|2024-11-25 12:50:40|1878.25|1870.95|1875.2|1867.9|1878.25|1870.95|1875.2|1867.9|31
1732539050000|2024-11-25 12:50:50|1875.3|1868|1878.9|1871.6|1879.5|1872.2|1875.25|1867.95|29
1732539060000|2024-11-25 12:51:00|1879.1|1871.8|1879.45|1872.15|1879.45|1872.15|1877.33|1870.03|31
1732539070000|2024-11-25 12:51:10|1879.95|1872.65|1879.17|1871.87|1880.4|1873.1|1879.09|1871.79|33
1732539080000|2024-11-25 12:51:20|1879.38|1872.08|1881.23|1873.93|1881.3|1874|1879.21|1871.91|31
1732539090000|2024-11-25 12:51:30|1881.2|1873.9|1880.33|1873.03|1881.28|1873.98|1880.23|1872.93|21
1732539100000|2024-11-25 12:51:40|1880.3|1873|1877.23|1869.93|1881.85|1874.55|1877.23|1869.93|24
1732539110000|2024-11-25 12:51:50|1877.18|1869.88|1876.13|1868.83|1877.24|1869.94|1875.18|1867.88|32
1732539120000|2024-11-25 12:52:00|1876.29|1868.99|1876.3|1869|1877.6|1870.3|1876.1|1868.8|32
1732539130000|2024-11-25 12:52:10|1875.8|1868.5|1875.9|1868.6|1876.15|1868.85|1874.25|1866.95|33
1732539140000|2024-11-25 12:52:20|1876.45|1869.15|1877.24|1869.94|1877.6|1870.3|1875.32|1868.02|34
1732539150000|2024-11-25 12:52:30|1877.14|1869.84|1876.4|1869.1|1877.5|1870.2|1876.13|1868.83|30
1732539160000|2024-11-25 12:52:40|1876.45|1869.15|1874.25|1866.95|1876.5|1869.2|1873.2|1865.9|31
1732539170000|2024-11-25 12:52:50|1874.2|1866.9|1874.17|1866.87|1874.2|1866.9|1873.23|1865.93|21
1732539180000|2024-11-25 12:53:00|1874.15|1866.85|1873.23|1865.93|1874.15|1866.85|1873.17|1865.87|34
1732539190000|2024-11-25 12:53:10|1873.3|1866|1875.23|1867.93|1875.65|1868.35|1873.3|1866|31
1732539200000|2024-11-25 12:53:20|1875.2|1867.9|1876.35|1869.05|1877.13|1869.83|1874.25|1866.95|29
1732539210000|2024-11-25 12:53:30|1877.05|1869.75|1878.1|1870.8|1878.25|1870.95|1876.9|1869.6|34
1732539220000|2024-11-25 12:53:40|1878.05|1870.75|1879.25|1871.95|1879.35|1872.05|1877.16|1869.86|32
1732539230000|2024-11-25 12:53:50|1879.27|1871.97|1882.14|1874.84|1882.22|1874.92|1879.27|1871.97|32
1732539240000|2024-11-25 12:54:00|1881.8|1874.5|1883.1|1875.8|1886.1|1878.8|1881.8|1874.5|38
1732539250000|2024-11-25 12:54:10|1883.5|1876.2|1885.2|1877.9|1885.65|1878.35|1883.25|1875.95|39
1732539260000|2024-11-25 12:54:20|1885.25|1877.95|1883.29|1875.99|1885.25|1877.95|1883.29|1875.99|35
1732539270000|2024-11-25 12:54:30|1884.45|1877.15|1887.4|1880.1|1887.5|1880.2|1884.45|1877.15|37
1732539280000|2024-11-25 12:54:40|1887.1|1879.8|1885.42|1878.12|1887.6|1880.3|1885.33|1878.03|36
1732539290000|2024-11-25 12:54:50|1885.44|1878.14|1885.45|1878.15|1885.95|1878.65|1885.15|1877.85|30
1732539300000|2024-11-25 12:55:00|1886.05|1878.75|1886.09|1878.79|1887.3|1880|1885.28|1877.98|39
1732539310000|2024-11-25 12:55:10|1886|1878.7|1884.35|1877.05|1886.15|1878.85|1883.31|1876.01|40
1732539320000|2024-11-25 12:55:20|1884.15|1876.85|1886.3|1879|1886.55|1879.25|1884.04|1876.74|37
1732539330000|2024-11-25 12:55:30|1886.25|1878.95|1887.6|1880.3|1887.6|1880.3|1885.7|1878.4|35
1732539340000|2024-11-25 12:55:40|1887.75|1880.45|1882.95|1875.65|1888|1880.7|1882.9|1875.6|37
1732539350000|2024-11-25 12:55:50|1882.9|1875.6|1883.3|1876|1884.45|1877.15|1882.26|1874.96|34
1732539360000|2024-11-25 12:56:00|1883.1|1875.8|1883.1|1875.8|1883.1|1875.8|1881.26|1873.96|35
1732539370000|2024-11-25 12:56:10|1883.3|1876|1882.2|1874.9|1883.55|1876.25|1882.2|1874.9|29
1732539380000|2024-11-25 12:56:20|1882.18|1874.88|1880.24|1872.94|1882.18|1874.88|1880.24|1872.94|25
1732539390000|2024-11-25 12:56:30|1880.31|1873.01|1882.05|1874.75|1882.1|1874.8|1879.15|1871.85|32
1732539400000|2024-11-25 12:56:40|1882.1|1874.8|1880.3|1873|1882.45|1875.15|1880.29|1872.99|33
1732539410000|2024-11-25 12:56:50|1880.15|1872.85|1879.33|1872.03|1880.15|1872.85|1879.23|1871.93|25
1732539420000|2024-11-25 12:57:00|1879.25|1871.95|1879|1871.7|1879.25|1871.95|1877.25|1869.95|26
1732539430000|2024-11-25 12:57:10|1878.31|1871.01|1879.2|1871.9|1880.3|1873|1878.23|1870.93|33
1732539440000|2024-11-25 12:57:20|1879.18|1871.88|1877.35|1870.05|1879.3|1872|1877.31|1870.01|32
1732539450000|2024-11-25 12:57:30|1877.33|1870.03|1879.7|1872.4|1880.2|1872.9|1877.31|1870.01|32
1732539460000|2024-11-25 12:57:40|1880.2|1872.9|1880.25|1872.95|1880.4|1873.1|1878.29|1870.99|34
1732539470000|2024-11-25 12:57:50|1880.2|1872.9|1879.55|1872.25|1880.2|1872.9|1878.2|1870.9|32
1732539480000|2024-11-25 12:58:00|1879.33|1872.03|1880.26|1872.96|1880.45|1873.15|1879.33|1872.03|27
1732539490000|2024-11-25 12:58:10|1880.2|1872.9|1878.18|1870.88|1880.25|1872.95|1878.18|1870.88|32
1732539500000|2024-11-25 12:58:20|1877.46|1870.16|1877.18|1869.88|1878.1|1870.8|1876.37|1869.07|30
1732539510000|2024-11-25 12:58:30|1877.95|1870.65|1874.24|1866.94|1877.95|1870.65|1874.24|1866.94|28
1732539520000|2024-11-25 12:58:40|1874.2|1866.9|1875.55|1868.25|1875.55|1868.25|1873.2|1865.9|27
1732539530000|2024-11-25 12:58:50|1876.05|1868.75|1877.2|1869.9|1877.4|1870.1|1876.05|1868.75|26
1732539540000|2024-11-25 12:59:00|1877.26|1869.96|1879.3|1872|1879.6|1872.3|1877.2|1869.9|24
1732539550000|2024-11-25 12:59:10|1879.2|1871.9|1879.45|1872.15|1879.5|1872.2|1877.33|1870.03|38
1732539560000|2024-11-25 12:59:20|1879.6|1872.3|1878.2|1870.9|1879.6|1872.3|1878|1870.7|34
1732539570000|2024-11-25 12:59:30|1878.27|1870.97|1875.32|1868.02|1878.6|1871.3|1875.32|1868.02|34
1732539580000|2024-11-25 12:59:40|1875.15|1867.85|1875.15|1867.85|1875.29|1867.99|1875.15|1867.85|24
1732539590000|2024-11-25 12:59:50|1875.18|1867.88|1873.55|1866.25|1875.25|1867.95|1873.15|1865.85|27
1732539600000|2024-11-25 13:00:00|1873.45|1866.15|1873.35|1866.05|1874.25|1866.95|1872.36|1865.06|34
1732539610000|2024-11-25 13:00:10|1873.33|1866.03|1875.45|1868.15|1875.45|1868.15|1873.31|1866.01|35
1732539620000|2024-11-25 13:00:20|1875.5|1868.2|1873.9|1866.6|1877.05|1869.75|1873.47|1866.17|35
1732539630000|2024-11-25 13:00:30|1874.15|1866.85|1876.23|1868.93|1877.55|1870.25|1874.15|1866.85|36
1732539640000|2024-11-25 13:00:40|1876.2|1868.9|1878.25|1870.95|1879.3|1872|1876.2|1868.9|36
1732539650000|2024-11-25 13:00:50|1878.29|1870.99|1879.15|1871.85|1879.35|1872.05|1878.23|1870.93|35
1732539660000|2024-11-25 13:01:00|1879.1|1871.8|1874.65|1867.35|1879.8|1872.5|1874.47|1867.17|38
1732539670000|2024-11-25 13:01:10|1874.4|1867.1|1875.34|1868.04|1876.15|1868.85|1874.15|1866.85|36
1732539680000|2024-11-25 13:01:20|1876.15|1868.85|1876.45|1869.15|1876.6|1869.3|1875.23|1867.93|32
1732539690000|2024-11-25 13:01:30|1876.95|1869.65|1878.25|1870.95|1879.15|1871.85|1876.15|1868.85|35
1732539700000|2024-11-25 13:01:40|1879.3|1872|1878.45|1871.15|1879.4|1872.1|1876.4|1869.1|38
1732539710000|2024-11-25 13:01:50|1878.55|1871.25|1878.24|1870.94|1880.15|1872.85|1878.15|1870.85|35
1732539720000|2024-11-25 13:02:00|1878.26|1870.96|1877.37|1870.07|1878.3|1871|1876.26|1868.96|37
1732539730000|2024-11-25 13:02:10|1877.35|1870.05|1877.4|1870.1|1878.1|1870.8|1876.25|1868.95|34
1732539740000|2024-11-25 13:02:20|1877.5|1870.2|1877.4|1870.1|1878.1|1870.8|1876.15|1868.85|37
1732539750000|2024-11-25 13:02:30|1877.29|1869.99|1875.1|1867.8|1877.29|1869.99|1874.29|1866.99|34
1732539760000|2024-11-25 13:02:40|1874.38|1867.08|1877.4|1870.1|1877.4|1870.1|1874.23|1866.93|35
1732539770000|2024-11-25 13:02:50|1877.28|1869.98|1878.45|1871.15|1878.65|1871.35|1877.25|1869.95|32
1732539780000|2024-11-25 13:03:00|1878.6|1871.3|1881.05|1873.75|1882.15|1874.85|1878.18|1870.88|38
1732539790000|2024-11-25 13:03:10|1880.9|1873.6|1879.95|1872.65|1880.9|1873.6|1879.23|1871.93|36
1732539800000|2024-11-25 13:03:20|1879.29|1871.99|1880.26|1872.96|1880.5|1873.2|1878.29|1870.99|34
1732539810000|2024-11-25 13:03:30|1880.29|1872.99|1881.31|1874.01|1881.75|1874.45|1880.26|1872.96|37
1732539820000|2024-11-25 13:03:40|1881.29|1873.99|1884.5|1877.2|1884.5|1877.2|1881.29|1873.99|18
1732539830000|2024-11-25 13:03:50|1884.85|1877.55|1884.29|1876.99|1885.2|1877.9|1884.2|1876.9|20
1732539840000|2024-11-25 13:04:00|1884.2|1876.9|1882.31|1875.01|1885.15|1877.85|1882.25|1874.95|32
1732539850000|2024-11-25 13:04:10|1882.35|1875.05|1880.85|1873.55|1882.35|1875.05|1879.4|1872.1|37
1732539860000|2024-11-25 13:04:20|1880.9|1873.6|1880.38|1873.08|1880.9|1873.6|1879.28|1871.98|31
1732539870000|2024-11-25 13:04:30|1880.37|1873.07|1875.1|1867.8|1880.37|1873.07|1875.1|1867.8|37
1732539880000|2024-11-25 13:04:40|1875.05|1867.75|1875.3|1868|1875.3|1868|1874.2|1866.9|34
1732539890000|2024-11-25 13:04:50|1875.25|1867.95|1874.22|1866.92|1875.25|1867.95|1874.13|1866.83|33
1732539900000|2024-11-25 13:05:00|1874.15|1866.85|1874.37|1867.07|1875.15|1867.85|1873.18|1865.88|34
1732539910000|2024-11-25 13:05:10|1875.25|1867.95|1873.23|1865.93|1875.35|1868.05|1873.23|1865.93|29
1732539920000|2024-11-25 13:05:20|1872.99|1865.69|1871.33|1864.03|1873.1|1865.8|1871.15|1863.85|37
1732539930000|2024-11-25 13:05:30|1871.23|1863.93|1871.8|1864.5|1873.31|1866.01|1871.23|1863.93|38
1732539940000|2024-11-25 13:05:40|1871.6|1864.3|1870.35|1863.05|1872.6|1865.3|1870.15|1862.85|36
1732539950000|2024-11-25 13:05:50|1870.55|1863.25|1869.2|1861.9|1870.55|1863.25|1869|1861.7|36
1732539960000|2024-11-25 13:06:00|1869.13|1861.83|1868.19|1860.89|1870|1862.7|1867.9|1860.6|34
1732539970000|2024-11-25 13:06:10|1867.95|1860.65|1868.65|1861.35|1870.65|1863.35|1867.36|1860.06|38
1732539980000|2024-11-25 13:06:20|1868.25|1860.95|1865.9|1858.6|1868.25|1860.95|1865.7|1858.4|33
1732539990000|2024-11-25 13:06:30|1865.8|1858.5|1864.63|1857.33|1866.12|1858.82|1864.63|1857.33|36
1732540000000|2024-11-25 13:06:40|1864.3|1857|1862.65|1855.35|1865.05|1857.75|1862.65|1855.35|30
1732540010000|2024-11-25 13:06:50|1863|1855.7|1862.25|1854.95|1863.3|1856|1862.11|1854.81|37
1732540020000|2024-11-25 13:07:00|1862.35|1855.05|1861.4|1854.1|1862.35|1855.05|1860.6|1853.3|33
1732540030000|2024-11-25 13:07:10|1861.18|1853.88|1861.17|1853.87|1861.84|1854.54|1860.75|1853.45|35
1732540040000|2024-11-25 13:07:20|1861.16|1853.86|1860.85|1853.55|1861.16|1853.86|1859.8|1852.5|31
1732540050000|2024-11-25 13:07:30|1860.95|1853.65|1863.25|1855.95|1863.55|1856.25|1860.95|1853.65|31
1732540060000|2024-11-25 13:07:40|1863.3|1856|1863.19|1855.89|1864.15|1856.85|1863.1|1855.8|34
1732540070000|2024-11-25 13:07:50|1863.21|1855.91|1862.3|1855|1863.21|1855.91|1862.12|1854.82|29
1732540080000|2024-11-25 13:08:00|1863.05|1855.75|1863.19|1855.89|1864.07|1856.77|1862.9|1855.6|34
1732540090000|2024-11-25 13:08:10|1863.13|1855.83|1861.18|1853.88|1863.13|1855.83|1861.01|1853.71|38
1732540100000|2024-11-25 13:08:20|1861.24|1853.94|1860.15|1852.85|1861.26|1853.96|1860.15|1852.85|36
1732540110000|2024-11-25 13:08:30|1860.18|1852.88|1860.15|1852.85|1861.7|1854.4|1860.15|1852.85|24
1732540120000|2024-11-25 13:08:40|1860.2|1852.9|1860.35|1853.05|1861.16|1853.86|1860.1|1852.8|39
1732540130000|2024-11-25 13:08:50|1860.6|1853.3|1861.27|1853.97|1862.15|1854.85|1860.26|1852.96|33
1732540140000|2024-11-25 13:09:00|1861.26|1853.96|1860.31|1853.01|1861.27|1853.97|1860.15|1852.85|35
1732540150000|2024-11-25 13:09:10|1860.25|1852.95|1858.26|1850.96|1860.3|1853|1858.07|1850.77|33
1732540160000|2024-11-25 13:09:20|1858.19|1850.89|1856.95|1849.65|1858.33|1851.03|1856.65|1849.35|31
1732540170000|2024-11-25 13:09:30|1857.45|1850.15|1857.22|1849.92|1858.6|1851.3|1856.7|1849.4|36
1732540180000|2024-11-25 13:09:40|1857.23|1849.93|1855.24|1847.94|1857.65|1850.35|1854.95|1847.65|33
1732540190000|2024-11-25 13:09:50|1855.19|1847.89|1855.07|1847.77|1855.35|1848.05|1854.31|1847.01|30
1732540200000|2024-11-25 13:10:00|1855.15|1847.85|1854.7|1847.4|1856.18|1848.88|1854.32|1847.02|37
1732540210000|2024-11-25 13:10:10|1854.65|1847.35|1854.34|1847.04|1855.65|1848.35|1854.21|1846.91|36
1732540220000|2024-11-25 13:10:20|1854.32|1847.02|1854.13|1846.83|1855.65|1848.35|1853.37|1846.07|34
1732540230000|2024-11-25 13:10:30|1854.35|1847.05|1853.13|1845.83|1854.35|1847.05|1852.45|1845.15|36
1732540240000|2024-11-25 13:10:40|1853.1|1845.8|1850.21|1842.91|1853.4|1846.1|1850.15|1842.85|37
1732540250000|2024-11-25 13:10:50|1850.19|1842.89|1850.25|1842.95|1851.2|1843.9|1849.15|1841.85|27
1732540260000|2024-11-25 13:11:00|1850.4|1843.1|1848.5|1841.2|1851.25|1843.95|1848.18|1840.88|38
1732540270000|2024-11-25 13:11:10|1847.8|1840.5|1847.18|1839.88|1849.9|1842.6|1846.21|1838.91|36
1732540280000|2024-11-25 13:11:20|1847.15|1839.85|1846.8|1839.5|1847.15|1839.85|1845.2|1837.9|37
1732540290000|2024-11-25 13:11:30|1846.65|1839.35|1846.6|1839.3|1847.08|1839.78|1845.37|1838.07|34
1732540300000|2024-11-25 13:11:40|1846.5|1839.2|1846.5|1839.2|1847.3|1840|1845.66|1838.36|37
1732540310000|2024-11-25 13:11:50|1846.55|1839.25|1847.34|1840.04|1847.7|1840.4|1846.33|1839.03|31
1732540320000|2024-11-25 13:12:00|1847.3|1840|1847.23|1839.93|1849.08|1841.78|1846.15|1838.85|39
1732540330000|2024-11-25 13:12:10|1847.21|1839.91|1851.01|1843.71|1851.15|1843.85|1847.21|1839.91|37
1732540340000|2024-11-25 13:12:20|1851.04|1843.74|1855.7|1848.4|1855.7|1848.4|1850.74|1843.44|37
1732540350000|2024-11-25 13:12:30|1855.6|1848.3|1856.2|1848.9|1856.75|1849.45|1854.27|1846.97|40
1732540360000|2024-11-25 13:12:40|1856.25|1848.95|1857.9|1850.6|1858.7|1851.4|1856.13|1848.83|35
1732540370000|2024-11-25 13:12:50|1857.85|1850.55|1856.04|1848.74|1857.85|1850.55|1855.15|1847.85|35
1732540380000|2024-11-25 13:13:00|1856.1|1848.8|1854.32|1847.02|1856.45|1849.15|1854.32|1847.02|33
1732540390000|2024-11-25 13:13:10|1854.35|1847.05|1854.15|1846.85|1855.98|1848.68|1852.2|1844.9|38
1732540400000|2024-11-25 13:13:20|1854.1|1846.8|1858.5|1851.2|1858.5|1851.2|1854.05|1846.75|31
1732540410000|2024-11-25 13:13:30|1858.2|1850.9|1859|1851.7|1859.8|1852.5|1857.55|1850.25|34
1732540420000|2024-11-25 13:13:40|1859.5|1852.2|1861.3|1854|1861.8|1854.5|1859.5|1852.2|37
1732540430000|2024-11-25 13:13:50|1861.25|1853.95|1861.37|1854.07|1861.94|1854.64|1860.56|1853.26|35
1732540440000|2024-11-25 13:14:00|1861.15|1853.85|1862.18|1854.88|1862.95|1855.65|1861.15|1853.85|28
1732540450000|2024-11-25 13:14:10|1862.26|1854.96|1862.99|1855.69|1863.67|1856.37|1862.15|1854.85|28
1732540460000|2024-11-25 13:14:20|1863|1855.7|1863.07|1855.77|1863.07|1855.77|1861.85|1854.55|31
1732540470000|2024-11-25 13:14:30|1863.08|1855.78|1862.14|1854.84|1864.05|1856.75|1861.9|1854.6|35
1732540480000|2024-11-25 13:14:40|1862.17|1854.87|1862.15|1854.85|1862.25|1854.95|1861.7|1854.4|36
1732540490000|2024-11-25 13:14:50|1862.13|1854.83|1864.04|1856.74|1864.09|1856.79|1861.97|1854.67|39
1732540500000|2024-11-25 13:15:00|1864.07|1856.77|1859.97|1852.67|1864.07|1856.77|1859.97|1852.67|37
1732540510000|2024-11-25 13:15:10|1859.8|1852.5|1858.25|1850.95|1859.84|1852.54|1857.19|1849.89|38
1732540520000|2024-11-25 13:15:20|1858.75|1851.45|1856.9|1849.6|1858.78|1851.48|1856.85|1849.55|36
1732540530000|2024-11-25 13:15:30|1856.85|1849.55|1857.32|1850.02|1858.25|1850.95|1856.3|1849|35
1732540540000|2024-11-25 13:15:40|1857.29|1849.99|1856.68|1849.38|1858.06|1850.76|1856.3|1849|36
1732540550000|2024-11-25 13:15:50|1856.73|1849.43|1855.73|1848.43|1856.9|1849.6|1855.4|1848.1|36
1732540560000|2024-11-25 13:16:00|1855.85|1848.55|1857.75|1850.45|1858.85|1851.55|1854.21|1846.91|38
1732540570000|2024-11-25 13:16:10|1857.6|1850.3|1857.28|1849.98|1859.15|1851.85|1856.9|1849.6|39
1732540580000|2024-11-25 13:16:20|1857.26|1849.96|1854.25|1846.95|1857.26|1849.96|1853.8|1846.5|36
1732540590000|2024-11-25 13:16:30|1853.95|1846.65|1852.75|1845.45|1854|1846.7|1852.15|1844.85|38
1732540600000|2024-11-25 13:16:40|1852.3|1845|1852.9|1845.6|1853.65|1846.35|1852.19|1844.89|36
1732540610000|2024-11-25 13:16:50|1853.1|1845.8|1852.3|1845|1853.35|1846.05|1852.14|1844.84|36
1732540620000|2024-11-25 13:17:00|1852.28|1844.98|1849.8|1842.5|1854.25|1846.95|1849.7|1842.4|40
1732540630000|2024-11-25 13:17:10|1849.21|1841.91|1850.05|1842.75|1850.35|1843.05|1848.63|1841.33|31
1732540640000|2024-11-25 13:17:20|1850|1842.7|1851.8|1844.5|1853.15|1845.85|1849.72|1842.42|38
1732540650000|2024-11-25 13:17:30|1851.7|1844.4|1854|1846.7|1854|1846.7|1851.7|1844.4|36
1732540660000|2024-11-25 13:17:40|1853.65|1846.35|1851.8|1844.5|1854|1846.7|1851.8|1844.5|37
1732540670000|2024-11-25 13:17:50|1851.75|1844.45|1852.24|1844.94|1852.55|1845.25|1851.3|1844|37
1732540680000|2024-11-25 13:18:00|1852.26|1844.96|1850.75|1843.45|1853.3|1846|1850.26|1842.96|40
1732540690000|2024-11-25 13:18:10|1850.65|1843.35|1849.85|1842.55|1850.7|1843.4|1848.8|1841.5|35
1732540700000|2024-11-25 13:18:20|1849.65|1842.35|1848.13|1840.83|1851.15|1843.85|1848.13|1840.83|34
1732540710000|2024-11-25 13:18:30|1848.2|1840.9|1848.26|1840.96|1849.15|1841.85|1848.1|1840.8|35
1732540720000|2024-11-25 13:18:40|1849.05|1841.75|1848.31|1841.01|1849.5|1842.2|1847.38|1840.08|39
1732540730000|2024-11-25 13:18:50|1848.25|1840.95|1848.32|1841.02|1849.1|1841.8|1847.55|1840.25|33
1732540740000|2024-11-25 13:19:00|1848.37|1841.07|1852.09|1844.79|1852.3|1845|1848.37|1841.07|32
1732540750000|2024-11-25 13:19:10|1851.85|1844.55|1853.2|1845.9|1853.85|1846.55|1851.1|1843.8|32
1732540760000|2024-11-25 13:19:20|1853.26|1845.96|1852.11|1844.81|1853.65|1846.35|1851.37|1844.07|32
1732540770000|2024-11-25 13:19:30|1852.06|1844.76|1853.27|1845.97|1854.02|1846.72|1852.06|1844.76|29
1732540780000|2024-11-25 13:19:40|1853.24|1845.94|1852.68|1845.38|1853.55|1846.25|1852.17|1844.87|34
1732540790000|2024-11-25 13:19:50|1852.82|1845.52|1855.06|1847.76|1855.06|1847.76|1852.77|1845.47|29
1732540800000|2024-11-25 13:20:00|1854.82|1847.52|1850.37|1843.07|1855.06|1847.76|1850.1|1842.8|35
1732540810000|2024-11-25 13:20:10|1850.55|1843.25|1851.34|1844.04|1853.15|1845.85|1850.29|1842.99|37
1732540820000|2024-11-25 13:20:20|1851.27|1843.97|1851.08|1843.78|1851.95|1844.65|1849.34|1842.04|27
1732540830000|2024-11-25 13:20:30|1851.05|1843.75|1850.35|1843.05|1852.15|1844.85|1850.24|1842.94|33
1732540840000|2024-11-25 13:20:40|1850.31|1843.01|1849.32|1842.02|1851.6|1844.3|1849.25|1841.95|32
1732540850000|2024-11-25 13:20:50|1849.26|1841.96|1848.24|1840.94|1849.75|1842.45|1848.2|1840.9|33
1732540860000|2024-11-25 13:21:00|1848.25|1840.95|1846.8|1839.5|1849.8|1842.5|1846.8|1839.5|32
1732540870000|2024-11-25 13:21:10|1846.7|1839.4|1844.25|1836.95|1846.7|1839.4|1844.15|1836.85|37
1732540880000|2024-11-25 13:21:20|1844.1|1836.8|1844.27|1836.97|1844.65|1837.35|1843.18|1835.88|31
1732540890000|2024-11-25 13:21:30|1844.26|1836.96|1843.4|1836.1|1844.45|1837.15|1843.17|1835.87|35
1732540900000|2024-11-25 13:21:40|1844.5|1837.2|1843.27|1835.97|1844.5|1837.2|1843.15|1835.85|37
1732540910000|2024-11-25 13:21:50|1843.22|1835.92|1842.18|1834.88|1843.34|1836.04|1842.15|1834.85|32
1732540920000|2024-11-25 13:22:00|1842.2|1834.9|1841.27|1833.97|1842.7|1835.4|1840.32|1833.02|29
1732540930000|2024-11-25 13:22:10|1841.26|1833.96|1840|1832.7|1842.15|1834.85|1839.51|1832.21|35
1732540940000|2024-11-25 13:22:20|1840.05|1832.75|1839.1|1831.8|1840.19|1832.89|1838.24|1830.94|36
1732540950000|2024-11-25 13:22:30|1839.2|1831.9|1839.1|1831.8|1839.25|1831.95|1838.25|1830.95|29
1732540960000|2024-11-25 13:22:40|1839.04|1831.74|1839.2|1831.9|1839.55|1832.25|1838.17|1830.87|36
1732540970000|2024-11-25 13:22:50|1839.25|1831.95|1839.17|1831.87|1839.87|1832.57|1838.97|1831.67|32
1732540980000|2024-11-25 13:23:00|1839.16|1831.86|1842.18|1834.88|1842.35|1835.05|1839.16|1831.86|38
1732540990000|2024-11-25 13:23:10|1842.25|1834.95|1845.25|1837.95|1845.3|1838|1842.25|1834.95|30
1732541000000|2024-11-25 13:23:20|1845.22|1837.92|1843.2|1835.9|1845.29|1837.99|1843.19|1835.89|38
1732541010000|2024-11-25 13:23:30|1843.31|1836.01|1842.25|1834.95|1843.31|1836.01|1841.15|1833.85|35
1732541020000|2024-11-25 13:23:40|1842.45|1835.15|1843.02|1835.72|1843.25|1835.95|1842.24|1834.94|33
1732541030000|2024-11-25 13:23:50|1843.06|1835.76|1842.61|1835.31|1844.15|1836.85|1842.45|1835.15|36
1732541040000|2024-11-25 13:24:00|1842.95|1835.65|1845.4|1838.1|1845.55|1838.25|1842.95|1835.65|38
1732541050000|2024-11-25 13:24:10|1845.5|1838.2|1845.85|1838.55|1845.85|1838.55|1844.31|1837.01|33
1732541060000|2024-11-25 13:24:20|1845.9|1838.6|1846.23|1838.93|1847.26|1839.96|1845.9|1838.6|24
1732541070000|2024-11-25 13:24:30|1846.2|1838.9|1846.18|1838.88|1846.2|1838.9|1845.15|1837.85|30
1732541080000|2024-11-25 13:24:40|1846.09|1838.79|1848.04|1840.74|1848.04|1840.74|1846.06|1838.76|24
1732541090000|2024-11-25 13:24:50|1847.75|1840.45|1845.95|1838.65|1848.1|1840.8|1845.95|1838.65|30
1732541100000|2024-11-25 13:25:00|1845.98|1838.68|1843.5|1836.2|1846.02|1838.72|1843.32|1836.02|35
1732541110000|2024-11-25 13:25:10|1843.45|1836.15|1839.55|1832.25|1843.45|1836.15|1839.15|1831.85|35
1732541120000|2024-11-25 13:25:20|1839.4|1832.1|1836.2|1828.9|1839.4|1832.1|1835.24|1827.94|36
1732541130000|2024-11-25 13:25:30|1836.25|1828.95|1839|1831.7|1839.55|1832.25|1836|1828.7|34
1732541140000|2024-11-25 13:25:40|1839.05|1831.75|1837.28|1829.98|1839.68|1832.38|1837.25|1829.95|37
1732541150000|2024-11-25 13:25:50|1837.33|1830.03|1838|1830.7|1838|1830.7|1836.8|1829.5|36
1732541160000|2024-11-25 13:26:00|1838.15|1830.85|1836.13|1828.83|1838.77|1831.47|1835.8|1828.5|38
1732541170000|2024-11-25 13:26:10|1835.2|1827.9|1833.82|1826.52|1836.63|1829.33|1833.57|1826.27|38
1732541180000|2024-11-25 13:26:20|1833.87|1826.57|1832.7|1825.4|1834.13|1826.83|1832.21|1824.91|36
1732541190000|2024-11-25 13:26:30|1832.63|1825.33|1833.45|1826.15|1833.77|1826.47|1832.04|1824.74|37
1732541200000|2024-11-25 13:26:40|1833.5|1826.2|1834.9|1827.6|1834.95|1827.65|1833.3|1826|36
1732541210000|2024-11-25 13:26:50|1834.65|1827.35|1834.7|1827.4|1835.73|1828.43|1833.85|1826.55|38
1732541220000|2024-11-25 13:27:00|1834.85|1827.55|1835.65|1828.35|1836.49|1829.19|1834.85|1827.55|36
1732541230000|2024-11-25 13:27:10|1835.84|1828.54|1839.1|1831.8|1839.11|1831.81|1835.75|1828.45|37
1732541240000|2024-11-25 13:27:20|1839.3|1832|1840.5|1833.2|1840.5|1833.2|1838.07|1830.77|38
1732541250000|2024-11-25 13:27:30|1840.72|1833.42|1840.96|1833.66|1841.04|1833.74|1839.95|1832.65|32
1732541260000|2024-11-25 13:27:40|1840.99|1833.69|1841.82|1834.52|1842.08|1834.78|1840.55|1833.25|37
1732541270000|2024-11-25 13:27:50|1841.4|1834.1|1842.65|1835.35|1842.7|1835.4|1840.45|1833.15|36
1732541280000|2024-11-25 13:28:00|1842.7|1835.4|1843.55|1836.25|1844.04|1836.74|1841.95|1834.65|36
1732541290000|2024-11-25 13:28:10|1843.6|1836.3|1844.4|1837.1|1844.4|1837.1|1842.85|1835.55|37
1732541300000|2024-11-25 13:28:20|1844.7|1837.4|1845.95|1838.65|1846.15|1838.85|1844.55|1837.25|36
1732541310000|2024-11-25 13:28:30|1846.05|1838.75|1846.6|1839.3|1847.02|1839.72|1846.04|1838.74|28
1732541320000|2024-11-25 13:28:40|1846.7|1839.4|1849.27|1841.97|1849.55|1842.25|1846.7|1839.4|38
1732541330000|2024-11-25 13:28:50|1849.3|1842|1847.4|1840.1|1849.32|1842.02|1847.4|1840.1|37
1732541340000|2024-11-25 13:29:00|1847.2|1839.9|1848.13|1840.83|1848.13|1840.83|1846.19|1838.89|39
1732541350000|2024-11-25 13:29:10|1848.35|1841.05|1847.08|1839.78|1848.35|1841.05|1846.9|1839.6|36
1732541360000|2024-11-25 13:29:20|1847.2|1839.9|1849.1|1841.8|1849.28|1841.98|1847.06|1839.76|32
1732541370000|2024-11-25 13:29:30|1849.15|1841.85|1850.29|1842.99|1850.7|1843.4|1849.1|1841.8|29
1732541380000|2024-11-25 13:29:40|1850.6|1843.3|1852.6|1845.3|1853|1845.7|1850.6|1843.3|33
1732541390000|2024-11-25 13:29:50|1852.8|1845.5|1854.03|1846.73|1854.08|1846.78|1852.8|1845.5|28
1732541400000|2024-11-25 13:30:00|1853.9|1846.6|1853.4|1846.1|1855.15|1847.85|1853.13|1845.83|37
1732541410000|2024-11-25 13:30:10|1853.26|1845.96|1853.06|1845.76|1854.55|1847.25|1852.26|1844.96|33
1732541420000|2024-11-25 13:30:20|1853.09|1845.79|1855.1|1847.8|1855.1|1847.8|1852.99|1845.69|32
1732541430000|2024-11-25 13:30:30|1855.05|1847.75|1852.25|1844.95|1855.05|1847.75|1851.93|1844.63|37
1732541440000|2024-11-25 13:30:40|1852.4|1845.1|1852.03|1844.73|1852.84|1845.54|1851.97|1844.67|34
1732541450000|2024-11-25 13:30:50|1852.05|1844.75|1851.1|1843.8|1852.26|1844.96|1850.17|1842.87|35
1732541460000|2024-11-25 13:31:00|1851.05|1843.75|1848.26|1840.96|1851.05|1843.75|1848.18|1840.88|33
1732541470000|2024-11-25 13:31:10|1848.27|1840.97|1848.21|1840.91|1848.7|1841.4|1847.18|1839.88|25
1732541480000|2024-11-25 13:31:20|1848.24|1840.94|1849.25|1841.95|1850.07|1842.77|1848.2|1840.9|33
1732541490000|2024-11-25 13:31:30|1849.7|1842.4|1851.9|1844.6|1852.01|1844.71|1848.35|1841.05|29
1732541500000|2024-11-25 13:31:40|1852.03|1844.73|1850.08|1842.78|1852.5|1845.2|1849.9|1842.6|24
1732541510000|2024-11-25 13:31:50|1849.93|1842.63|1849.25|1841.95|1850.1|1842.8|1849.2|1841.9|25
1732541520000|2024-11-25 13:32:00|1849.23|1841.93|1847.05|1839.75|1850.2|1842.9|1847.05|1839.75|33
1732541530000|2024-11-25 13:32:10|1847.1|1839.8|1845.03|1837.73|1847.1|1839.8|1844.29|1836.99|26
1732541540000|2024-11-25 13:32:20|1844.9|1837.6|1845.05|1837.75|1846.25|1838.95|1844.25|1836.95|32
1732541550000|2024-11-25 13:32:30|1843.75|1836.45|1841.29|1833.99|1843.75|1836.45|1841.05|1833.75|29
1732541560000|2024-11-25 13:32:40|1841.25|1833.95|1841.24|1833.94|1842.07|1834.77|1841.21|1833.91|31
1732541570000|2024-11-25 13:32:50|1841.26|1833.96|1838.26|1830.96|1841.55|1834.25|1838.05|1830.75|31
1732541580000|2024-11-25 13:33:00|1838.25|1830.95|1842.45|1835.15|1842.45|1835.15|1838.25|1830.95|25
1732541590000|2024-11-25 13:33:10|1843.1|1835.8|1842.13|1834.83|1843.1|1835.8|1840.31|1833.01|36
1732541600000|2024-11-25 13:33:20|1842.15|1834.85|1841.21|1833.91|1842.6|1835.3|1840.32|1833.02|32
1732541610000|2024-11-25 13:33:30|1840.95|1833.65|1842.15|1834.85|1842.45|1835.15|1840.95|1833.65|32
1732541620000|2024-11-25 13:33:40|1842.6|1835.3|1842.24|1834.94|1842.85|1835.55|1841.15|1833.85|31
1732541630000|2024-11-25 13:33:50|1842.29|1834.99|1840.01|1832.71|1842.29|1834.99|1839.25|1831.95|36
1732541640000|2024-11-25 13:34:00|1840.04|1832.74|1838.85|1831.55|1840.04|1832.74|1838.1|1830.8|36
1732541650000|2024-11-25 13:34:10|1838.95|1831.65|1842.1|1834.8|1842.15|1834.85|1838.95|1831.65|30
1732541660000|2024-11-25 13:34:20|1842.05|1834.75|1843.2|1835.9|1843.35|1836.05|1841.9|1834.6|26
1732541670000|2024-11-25 13:34:30|1843.35|1836.05|1845.06|1837.76|1845.09|1837.79|1843.35|1836.05|17
1732541680000|2024-11-25 13:34:40|1845.08|1837.78|1841.2|1833.9|1846.15|1838.85|1841.2|1833.9|33
1732541690000|2024-11-25 13:34:50|1841.1|1833.8|1841.26|1833.96|1841.95|1834.65|1841|1833.7|35
1732541700000|2024-11-25 13:35:00|1841.28|1833.98|1838.3|1831|1841.45|1834.15|1838.1|1830.8|36
1732541710000|2024-11-25 13:35:10|1838.31|1831.01|1835.2|1827.9|1838.31|1831.01|1835.2|1827.9|34
1732541720000|2024-11-25 13:35:20|1835.25|1827.95|1838.15|1830.85|1838.4|1831.1|1835.15|1827.85|37
1732541730000|2024-11-25 13:35:30|1838.3|1831|1838.21|1830.91|1840.13|1832.83|1837.63|1830.33|35
1732541740000|2024-11-25 13:35:40|1838.15|1830.85|1837.15|1829.85|1838.15|1830.85|1836.7|1829.4|37
1732541750000|2024-11-25 13:35:50|1837|1829.7|1835.85|1828.55|1838.55|1831.25|1835.85|1828.55|34
1732541760000|2024-11-25 13:36:00|1835.8|1828.5|1835.09|1827.79|1836.65|1829.35|1834.49|1827.19|38
1732541770000|2024-11-25 13:36:10|1835.06|1827.76|1836.27|1828.97|1837.65|1830.35|1835.02|1827.72|36
1732541780000|2024-11-25 13:36:20|1836.4|1829.1|1839.4|1832.1|1839.65|1832.35|1836.27|1828.97|36
1732541790000|2024-11-25 13:36:30|1839.8|1832.5|1837.11|1829.81|1839.8|1832.5|1836.9|1829.6|38
1732541800000|2024-11-25 13:36:40|1836.9|1829.6|1837.1|1829.8|1837.15|1829.85|1835.2|1827.9|35
1732541810000|2024-11-25 13:36:50|1837.13|1829.83|1838.04|1830.74|1838.15|1830.85|1837.08|1829.78|32
1732541820000|2024-11-25 13:37:00|1838.06|1830.76|1835.55|1828.25|1838.15|1830.85|1834.43|1827.13|37
1732541830000|2024-11-25 13:37:10|1836.15|1828.85|1838.7|1831.4|1839.8|1832.5|1836.15|1828.85|39
1732541840000|2024-11-25 13:37:20|1838.85|1831.55|1838.55|1831.25|1839.55|1832.25|1837.8|1830.5|37
1732541850000|2024-11-25 13:37:30|1838.5|1831.2|1838.95|1831.65|1838.95|1831.65|1835.85|1828.55|37
1732541860000|2024-11-25 13:37:40|1838.65|1831.35|1840.94|1833.64|1840.94|1833.64|1838.5|1831.2|39
1732541870000|2024-11-25 13:37:50|1840.92|1833.62|1840.91|1833.61|1841.04|1833.74|1840.08|1832.78|31
1732541880000|2024-11-25 13:38:00|1840.8|1833.5|1842.7|1835.4|1842.85|1835.55|1839.6|1832.3|36
1732541890000|2024-11-25 13:38:10|1843|1835.7|1844.95|1837.65|1845.04|1837.74|1843|1835.7|37
1732541900000|2024-11-25 13:38:20|1845|1837.7|1843.2|1835.9|1845.78|1838.48|1843.2|1835.9|33
1732541910000|2024-11-25 13:38:30|1843.1|1835.8|1842.96|1835.66|1843.5|1836.2|1842.45|1835.15|30
1732541920000|2024-11-25 13:38:40|1842.7|1835.4|1843.75|1836.45|1844.15|1836.85|1841.85|1834.55|36
1732541930000|2024-11-25 13:38:50|1843.65|1836.35|1844.4|1837.1|1844.68|1837.38|1842.95|1835.65|37
1732541940000|2024-11-25 13:39:00|1844.3|1837|1846.47|1839.17|1846.47|1839.17|1844.1|1836.8|37
1732541950000|2024-11-25 13:39:10|1846.45|1839.15|1848.15|1840.85|1848.15|1840.85|1846.25|1838.95|28
1732541960000|2024-11-25 13:39:20|1848.13|1840.83|1848.84|1841.54|1848.84|1841.54|1847.78|1840.48|30
1732541970000|2024-11-25 13:39:30|1848.83|1841.53|1846.26|1838.96|1848.83|1841.53|1845.95|1838.65|38
1732541980000|2024-11-25 13:39:40|1846.31|1839.01|1844.19|1836.89|1846.4|1839.1|1843.92|1836.62|37
1732541990000|2024-11-25 13:39:50|1844.33|1837.03|1844.25|1836.95|1844.82|1837.52|1844.02|1836.72|35
1732542000000|2024-11-25 13:40:00|1844.37|1837.07|1847.12|1839.82|1847.3|1840|1844.37|1837.07|35
1732542010000|2024-11-25 13:40:10|1847|1839.7|1848.23|1840.93|1849.4|1842.1|1847|1839.7|38
1732542020000|2024-11-25 13:40:20|1847.65|1840.35|1846.17|1838.87|1848|1840.7|1846|1838.7|35
1732542030000|2024-11-25 13:40:30|1846.29|1838.99|1847.06|1839.76|1848.06|1840.76|1845.7|1838.4|35
1732542040000|2024-11-25 13:40:40|1847.1|1839.8|1847.95|1840.65|1848.15|1840.85|1846.7|1839.4|32
1732542050000|2024-11-25 13:40:50|1848.05|1840.75|1848.84|1841.54|1849.25|1841.95|1847.85|1840.55|36
1732542060000|2024-11-25 13:41:00|1848.3|1841|1850.56|1843.26|1850.73|1843.43|1848.3|1841|32
1732542070000|2024-11-25 13:41:10|1850.6|1843.3|1851.07|1843.77|1851.11|1843.81|1849.65|1842.35|34
1732542080000|2024-11-25 13:41:20|1851.09|1843.79|1850.91|1843.61|1851.19|1843.89|1850.7|1843.4|28
1732542090000|2024-11-25 13:41:30|1850.9|1843.6|1851.12|1843.82|1851.82|1844.52|1850.9|1843.6|29
1732542100000|2024-11-25 13:41:40|1850.85|1843.55|1852.17|1844.87|1852.35|1845.05|1850.8|1843.5|34
1732542110000|2024-11-25 13:41:50|1852.2|1844.9|1852.22|1844.92|1852.25|1844.95|1852.02|1844.72|29
1732542120000|2024-11-25 13:42:00|1852.25|1844.95|1852.8|1845.5|1853.02|1845.72|1851.2|1843.9|35
1732542130000|2024-11-25 13:42:10|1853.02|1845.72|1854.8|1847.5|1854.8|1847.5|1852.8|1845.5|29
1732542140000|2024-11-25 13:42:20|1855.02|1847.72|1856.6|1849.3|1856.99|1849.69|1855.02|1847.72|33
1732542150000|2024-11-25 13:42:30|1856.55|1849.25|1857.45|1850.15|1858.09|1850.79|1856.23|1848.93|31
1732542160000|2024-11-25 13:42:40|1857.65|1850.35|1858.18|1850.88|1859.04|1851.74|1857.45|1850.15|33
1732542170000|2024-11-25 13:42:50|1858.15|1850.85|1859.19|1851.89|1860.06|1852.76|1857.65|1850.35|34
1732542180000|2024-11-25 13:43:00|1859.13|1851.83|1860.05|1852.75|1860.05|1852.75|1858.5|1851.2|36
1732542190000|2024-11-25 13:43:10|1860.13|1852.83|1862.08|1854.78|1862.08|1854.78|1860.13|1852.83|23
1732542200000|2024-11-25 13:43:20|1861.3|1854|1858.15|1850.85|1862.08|1854.78|1857.9|1850.6|26
1732542210000|2024-11-25 13:43:30|1858.08|1850.78|1858.23|1850.93|1858.5|1851.2|1857.19|1849.89|33
1732542220000|2024-11-25 13:43:40|1858.11|1850.81|1857.45|1850.15|1858.3|1851|1857.17|1849.87|32
1732542230000|2024-11-25 13:43:50|1857.5|1850.2|1857.84|1850.54|1857.84|1850.54|1857.05|1849.75|30
1732542240000|2024-11-25 13:44:00|1857.81|1850.51|1858.84|1851.54|1859.02|1851.72|1857.7|1850.4|31
1732542250000|2024-11-25 13:44:10|1858.17|1850.87|1856.87|1849.57|1858.28|1850.98|1856.18|1848.88|33
1732542260000|2024-11-25 13:44:20|1856.33|1849.03|1855.2|1847.9|1856.92|1849.62|1855.15|1847.85|35
1732542270000|2024-11-25 13:44:30|1855.45|1848.15|1853.4|1846.1|1855.45|1848.15|1853.4|1846.1|33
1732542280000|2024-11-25 13:44:40|1853.3|1846|1853.24|1845.94|1853.5|1846.2|1852.85|1845.55|29
1732542290000|2024-11-25 13:44:50|1853.25|1845.95|1854.06|1846.76|1854.06|1846.76|1853.14|1845.84|28
1732542300000|2024-11-25 13:45:00|1853.92|1846.62|1852.46|1845.16|1853.98|1846.68|1852.19|1844.89|26
1732542310000|2024-11-25 13:45:10|1853.35|1846.05|1851.18|1843.88|1854.04|1846.74|1851.17|1843.87|28
1732542320000|2024-11-25 13:45:20|1851.17|1843.87|1849.21|1841.91|1851.2|1843.9|1849.21|1841.91|27
1732542330000|2024-11-25 13:45:30|1849.5|1842.2|1850.15|1842.85|1850.2|1842.9|1848.5|1841.2|29
1732542340000|2024-11-25 13:45:40|1849.9|1842.6|1848.02|1840.72|1850.1|1842.8|1848.02|1840.72|23
1732542350000|2024-11-25 13:45:50|1847.7|1840.4|1850.1|1842.8|1850.2|1842.9|1847.2|1839.9|30
1732542360000|2024-11-25 13:46:00|1849.65|1842.35|1852.05|1844.75|1852.15|1844.85|1849.6|1842.3|34
1732542370000|2024-11-25 13:46:10|1852.1|1844.8|1852.95|1845.65|1853.2|1845.9|1851.8|1844.5|35
1732542380000|2024-11-25 13:46:20|1853|1845.7|1853.72|1846.42|1854.09|1846.79|1852.9|1845.6|32
1732542390000|2024-11-25 13:46:30|1853.88|1846.58|1855.03|1847.73|1855.15|1847.85|1853.15|1845.85|31
1732542400000|2024-11-25 13:46:40|1855.05|1847.75|1855.2|1847.9|1855.2|1847.9|1854.17|1846.87|25
1732542410000|2024-11-25 13:46:50|1854.9|1847.6|1855.05|1847.75|1855.2|1847.9|1854.17|1846.87|26
1732542420000|2024-11-25 13:47:00|1855.1|1847.8|1854.95|1847.65|1857|1849.7|1854.93|1847.63|28
1732542430000|2024-11-25 13:47:10|1855.3|1848|1857.75|1850.45|1857.8|1850.5|1855|1847.7|30
1732542440000|2024-11-25 13:47:20|1857.8|1850.5|1855.29|1847.99|1858.04|1850.74|1855.05|1847.75|33
1732542450000|2024-11-25 13:47:30|1856.01|1848.71|1856.55|1849.25|1856.55|1849.25|1854.75|1847.45|38
1732542460000|2024-11-25 13:47:40|1856.5|1849.2|1855.74|1848.44|1856.99|1849.69|1855.74|1848.44|34
1732542470000|2024-11-25 13:47:50|1855.77|1848.47|1855.26|1847.96|1856.3|1849|1855.18|1847.88|26
1732542480000|2024-11-25 13:48:00|1855.31|1848.01|1856.55|1849.25|1856.89|1849.59|1855.1|1847.8|35
1732542490000|2024-11-25 13:48:10|1856.5|1849.2|1856.45|1849.15|1857|1849.7|1855.25|1847.95|25
1732542500000|2024-11-25 13:48:20|1856.35|1849.05|1858.1|1850.8|1858.13|1850.83|1855.95|1848.65|20
1732542510000|2024-11-25 13:48:30|1857.95|1850.65|1858.4|1851.1|1858.45|1851.15|1857.59|1850.29|28
1732542520000|2024-11-25 13:48:40|1858.45|1851.15|1857.3|1850|1859.05|1851.75|1857.21|1849.91|26
1732542530000|2024-11-25 13:48:50|1858|1850.7|1858.9|1851.6|1859.03|1851.73|1857.15|1849.85|25
1732542540000|2024-11-25 13:49:00|1859.03|1851.73|1858.25|1850.95|1860.13|1852.83|1858.25|1850.95|24
1732542550000|2024-11-25 13:49:10|1858|1850.7|1855.13|1847.83|1858.15|1850.85|1855.1|1847.8|31
1732542560000|2024-11-25 13:49:20|1855.19|1847.89|1854.17|1846.87|1855.26|1847.96|1853.9|1846.6|29
1732542570000|2024-11-25 13:49:30|1854.21|1846.91|1854.96|1847.66|1855.4|1848.1|1854.05|1846.75|34
1732542580000|2024-11-25 13:49:40|1854.24|1846.94|1855.21|1847.91|1856.1|1848.8|1854.2|1846.9|27
1732542590000|2024-11-25 13:49:50|1855.24|1847.94|1855.25|1847.95|1856.25|1848.95|1855.2|1847.9|29
1732542600000|2024-11-25 13:50:00|1855.2|1847.9|1854.21|1846.91|1855.2|1847.9|1854.1|1846.8|29
1732542610000|2024-11-25 13:50:10|1854.25|1846.95|1858.05|1850.75|1858.05|1850.75|1854.25|1846.95|28
1732542620000|2024-11-25 13:50:20|1858.1|1850.8|1854.23|1846.93|1858.13|1850.83|1854.23|1846.93|33
1732542630000|2024-11-25 13:50:30|1854.35|1847.05|1855.21|1847.91|1856.15|1848.85|1854.35|1847.05|29
1732542640000|2024-11-25 13:50:40|1855.27|1847.97|1855.5|1848.2|1857.13|1849.83|1855.21|1847.91|29
1732542650000|2024-11-25 13:50:50|1855.3|1848|1857.04|1849.74|1857.04|1849.74|1854.9|1847.6|31
1732542660000|2024-11-25 13:51:00|1857.01|1849.71|1856.1|1848.8|1857.15|1849.85|1855.13|1847.83|36
1732542670000|2024-11-25 13:51:10|1856.13|1848.83|1855.32|1848.02|1857.18|1849.88|1855.18|1847.88|34
1732542680000|2024-11-25 13:51:20|1856.25|1848.95|1858|1850.7|1858.25|1850.95|1855.9|1848.6|35
1732542690000|2024-11-25 13:51:30|1857.65|1850.35|1858.13|1850.83|1858.35|1851.05|1856.15|1848.85|29
1732542700000|2024-11-25 13:51:40|1858.09|1850.79|1858.86|1851.56|1859.01|1851.71|1857.8|1850.5|16
1732542710000|2024-11-25 13:51:50|1858.7|1851.4|1859.08|1851.78|1859.15|1851.85|1858.11|1850.81|20
1732542720000|2024-11-25 13:52:00|1859.02|1851.72|1858.13|1850.83|1859.07|1851.77|1857.85|1850.55|20
1732542730000|2024-11-25 13:52:10|1858.04|1850.74|1858.65|1851.35|1858.65|1851.35|1856.05|1848.75|33
1732542740000|2024-11-25 13:52:20|1859.15|1851.85|1860.1|1852.8|1860.13|1852.83|1858.45|1851.15|25
1732542750000|2024-11-25 13:52:30|1859.95|1852.65|1860.3|1853|1860.3|1853|1858.18|1850.88|34
1732542760000|2024-11-25 13:52:40|1860.23|1852.93|1860.35|1853.05|1860.35|1853.05|1858.95|1851.65|29
1732542770000|2024-11-25 13:52:50|1860.26|1852.96|1860.21|1852.91|1861.3|1854|1860.15|1852.85|30
1732542780000|2024-11-25 13:53:00|1860.22|1852.92|1860.15|1852.85|1860.38|1853.08|1860.15|1852.85|25
1732542790000|2024-11-25 13:53:10|1860.3|1853|1859.05|1851.75|1861.15|1853.85|1859.05|1851.75|27
1732542800000|2024-11-25 13:53:20|1859.15|1851.85|1858|1850.7|1859.15|1851.85|1858|1850.7|15
1732542810000|2024-11-25 13:53:30|1857.95|1850.65|1857.95|1850.65|1858.4|1851.1|1857.95|1850.65|28
1732542820000|2024-11-25 13:53:40|1858.06|1850.76|1858.8|1851.5|1859.18|1851.88|1857.19|1849.89|28
1732542830000|2024-11-25 13:53:50|1858.96|1851.66|1858.8|1851.5|1859.13|1851.83|1858.18|1850.88|23
1732542840000|2024-11-25 13:54:00|1859|1851.7|1859.6|1852.3|1860.04|1852.74|1858.93|1851.63|32
1732542850000|2024-11-25 13:54:10|1859.65|1852.35|1860.5|1853.2|1860.7|1853.4|1859.32|1852.02|34
1732542860000|2024-11-25 13:54:20|1860.65|1853.35|1857.29|1849.99|1860.7|1853.4|1857.15|1849.85|34
1732542870000|2024-11-25 13:54:30|1857.95|1850.65|1856.18|1848.88|1857.95|1850.65|1856.18|1848.88|29
1732542880000|2024-11-25 13:54:40|1856.32|1849.02|1857.28|1849.98|1857.6|1850.3|1855.9|1848.6|31
1732542890000|2024-11-25 13:54:50|1857.25|1849.95|1857|1849.7|1858.08|1850.78|1856.8|1849.5|19
1732542900000|2024-11-25 13:55:00|1856.97|1849.67|1856.23|1848.93|1856.97|1849.67|1856.18|1848.88|9
1732542910000|2024-11-25 13:55:10|1856.29|1848.99|1855.23|1847.93|1857.55|1850.25|1855.15|1847.85|31
1732542920000|2024-11-25 13:55:20|1855.15|1847.85|1855.9|1848.6|1856.65|1849.35|1855.15|1847.85|29
1732542930000|2024-11-25 13:55:30|1855.2|1847.9|1855.05|1847.75|1855.65|1848.35|1854.15|1846.85|31
1732542940000|2024-11-25 13:55:40|1855.15|1847.85|1854.05|1846.75|1855.5|1848.2|1854.05|1846.75|30
1732542950000|2024-11-25 13:55:50|1853.95|1846.65|1852.13|1844.83|1853.95|1846.65|1852.1|1844.8|28
1732542960000|2024-11-25 13:56:00|1852.24|1844.94|1853.09|1845.79|1853.3|1846|1852.24|1844.94|27
1732542970000|2024-11-25 13:56:10|1853.11|1845.81|1853|1845.7|1854.07|1846.77|1852.8|1845.5|27
1732542980000|2024-11-25 13:56:20|1853.09|1845.79|1851.45|1844.15|1853.09|1845.79|1851.22|1843.92|23
1732542990000|2024-11-25 13:56:30|1851.5|1844.2|1853.15|1845.85|1853.15|1845.85|1851.4|1844.1|12
1732543000000|2024-11-25 13:56:40|1853.05|1845.75|1852.5|1845.2|1853.1|1845.8|1852.5|1845.2|14
1732543010000|2024-11-25 13:56:50|1853|1845.7|1853.05|1845.75|1853.05|1845.75|1853|1845.7|2
1732543020000|2024-11-25 13:57:00|1852.9|1845.6|1852.4|1845.1|1854.1|1846.8|1852.4|1845.1|13
1732543030000|2024-11-25 13:57:10|1852|1844.7|1848.75|1841.45|1852|1844.7|1848.75|1841.45|18
1732543040000|2024-11-25 13:57:20|1848.85|1841.55|1847.3|1840|1849.1|1841.8|1847.3|1840|8
1732543050000|2024-11-25 13:57:30|1847.15|1839.85|1848.4|1841.1|1848.4|1841.1|1847.15|1839.85|5
1732543060000|2024-11-25 13:57:40|1847.9|1840.6|1848.1|1840.8|1848.1|1840.8|1847.45|1840.15|12
1732543070000|2024-11-25 13:57:50|1848.25|1840.95|1848.1|1840.8|1849.15|1841.85|1848|1840.7|13
1732543080000|2024-11-25 13:58:00|1847.85|1840.55|1850.7|1843.4|1850.75|1843.45|1847.65|1840.35|22
1732543090000|2024-11-25 13:58:10|1850.75|1843.45|1851.1|1843.8|1851.1|1843.8|1850.75|1843.45|2
1732543100000|2024-11-25 13:58:20|1850.75|1843.45|1851.3|1844|1851.4|1844.1|1850.75|1843.45|10
1732543110000|2024-11-25 13:58:30|1851.4|1844.1|1848.75|1841.45|1851.4|1844.1|1848.75|1841.45|12
1732543120000|2024-11-25 13:58:40|1848.5|1841.2|1848.85|1841.55|1849.5|1842.2|1847.5|1840.2|21
1732543130000|2024-11-25 13:58:50|1848.9|1841.6|1848.85|1841.55|1849|1841.7|1848.65|1841.35|14
1732543140000|2024-11-25 13:59:00|1848.8|1841.5|1848.1|1840.8|1848.8|1841.5|1848.05|1840.75|22
1732543150000|2024-11-25 13:59:10|1848.05|1840.75|1846.85|1839.55|1848.25|1840.95|1846.7|1839.4|19
1732543160000|2024-11-25 13:59:20|1846.8|1839.5|1846.8|1839.5|1846.8|1839.5|1845.75|1838.45|8
1732543170000|2024-11-25 13:59:30|1846.85|1839.55|1847.25|1839.95|1847.25|1839.95|1846.25|1838.95|19
1732543180000|2024-11-25 13:59:40|1847.1|1839.8|1845.2|1837.9|1847.1|1839.8|1845.2|1837.9|8
1732543190000|2024-11-25 13:59:50|1844.95|1837.65|1843.15|1835.85|1844.95|1837.65|1842.75|1835.45|9
1732543200000|2024-11-25 14:00:00|1843.3|1836|1845.35|1838.05|1846.15|1838.85|1843.3|1836|13
1732543210000|2024-11-25 14:00:10|1845|1837.7|1843.15|1835.85|1845.1|1837.8|1843.15|1835.85|7
1732543220000|2024-11-25 14:00:20|1843.3|1836|1842.8|1835.5|1844.15|1836.85|1842.3|1835|19
1732543230000|2024-11-25 14:00:30|1842.85|1835.55|1843.1|1835.8|1843.1|1835.8|1842.35|1835.05|16
1732543240000|2024-11-25 14:00:40|1843.25|1835.95|1844.15|1836.85|1844.15|1836.85|1843.1|1835.8|19
1732543250000|2024-11-25 14:00:50|1844.25|1836.95|1844.7|1837.4|1844.7|1837.4|1844.25|1836.95|19
1732543260000|2024-11-25 14:01:00|1844.8|1837.5|1845.3|1838|1845.45|1838.15|1844.8|1837.5|18
1732543270000|2024-11-25 14:01:10|1845.5|1838.2|1846.15|1838.85|1846.15|1838.85|1845.45|1838.15|19
1732543280000|2024-11-25 14:01:20|1846.3|1839|1846.35|1839.05|1846.75|1839.45|1845.55|1838.25|22
1732543290000|2024-11-25 14:01:30|1846.5|1839.2|1847.25|1839.95|1847.25|1839.95|1845.6|1838.3|20
1732543300000|2024-11-25 14:01:40|1847.3|1840|1847.25|1839.95|1848.05|1840.75|1846.3|1839|23
1732543310000|2024-11-25 14:01:50|1847.3|1840|1848.1|1840.8|1848.1|1840.8|1847.25|1839.95|11
1732543320000|2024-11-25 14:02:00|1847.8|1840.5|1845.55|1838.25|1848.05|1840.75|1845.45|1838.15|14
1732543330000|2024-11-25 14:02:10|1845.5|1838.2|1843.45|1836.15|1845.85|1838.55|1843.45|1836.15|8
1732543340000|2024-11-25 14:02:20|1842.85|1835.55|1844.15|1836.85|1844.15|1836.85|1842.85|1835.55|6
1732543350000|2024-11-25 14:02:30|1844.3|1837|1844.3|1837|1845.15|1837.85|1844.3|1837|10
1732543360000|2024-11-25 14:02:40|1844.55|1837.25|1844.6|1837.3|1845.15|1837.85|1844.45|1837.15|23
1732543370000|2024-11-25 14:02:50|1844.35|1837.05|1844.3|1837|1844.55|1837.25|1843.35|1836.05|9
1732543380000|2024-11-25 14:03:00|1844.25|1836.95|1841.4|1834.1|1844.25|1836.95|1841.4|1834.1|13
1732543390000|2024-11-25 14:03:10|1842.3|1835|1843.8|1836.5|1844.15|1836.85|1842.25|1834.95|13
1732543400000|2024-11-25 14:03:20|1843.3|1836|1841.9|1834.6|1843.45|1836.15|1841.9|1834.6|15
1732543410000|2024-11-25 14:03:30|1841.4|1834.1|1841.21|1833.91|1841.45|1834.15|1841.13|1833.83|24
1732543420000|2024-11-25 14:03:40|1841.23|1833.93|1843.97|1836.67|1844.09|1836.79|1841.14|1833.84|36
1732543430000|2024-11-25 14:03:50|1843.6|1836.3|1844.2|1836.9|1844.84|1837.54|1843.4|1836.1|32
1732543440000|2024-11-25 14:04:00|1844.17|1836.87|1847.18|1839.88|1847.5|1840.2|1844.15|1836.85|33
1732543450000|2024-11-25 14:04:10|1847.17|1839.87|1848.2|1840.9|1849.05|1841.75|1847.17|1839.87|30
1732543460000|2024-11-25 14:04:20|1848.35|1841.05|1851.02|1843.72|1851.07|1843.77|1848.15|1840.85|30
1732543470000|2024-11-25 14:04:30|1850.9|1843.6|1848.5|1841.2|1851.11|1843.81|1848.5|1841.2|32
1732543480000|2024-11-25 14:04:40|1848.4|1841.1|1849.9|1842.6|1850.15|1842.85|1848.4|1841.1|35
1732543490000|2024-11-25 14:04:50|1850|1842.7|1849.24|1841.94|1850.3|1843|1848.95|1841.65|34
1732543500000|2024-11-25 14:05:00|1849.3|1842|1851.05|1843.75|1851.15|1843.85|1849.18|1841.88|35
1732543510000|2024-11-25 14:05:10|1851.1|1843.8|1851.1|1843.8|1851.78|1844.48|1850|1842.7|37
1732543520000|2024-11-25 14:05:20|1851.13|1843.83|1851.05|1843.75|1852.09|1844.79|1850.75|1843.45|30
1732543530000|2024-11-25 14:05:30|1850.98|1843.68|1851.97|1844.67|1852.29|1844.99|1850.98|1843.68|33
1732543540000|2024-11-25 14:05:40|1852.15|1844.85|1850.88|1843.58|1853.08|1845.78|1850.88|1843.58|35
1732543550000|2024-11-25 14:05:50|1850.5|1843.2|1852.16|1844.86|1852.18|1844.88|1850.5|1843.2|33
1732543560000|2024-11-25 14:06:00|1852.17|1844.87|1852.7|1845.4|1853.15|1845.85|1851.05|1843.75|32
1732543570000|2024-11-25 14:06:10|1853|1845.7|1853.82|1846.52|1853.82|1846.52|1853|1845.7|22
1732543580000|2024-11-25 14:06:20|1853.78|1846.48|1855.08|1847.78|1855.15|1847.85|1853.19|1845.89|29
1732543590000|2024-11-25 14:06:30|1854.85|1847.55|1853.08|1845.78|1855.2|1847.9|1852.7|1845.4|38
1732543600000|2024-11-25 14:06:40|1852.95|1845.65|1851.11|1843.81|1853.25|1845.95|1851.11|1843.81|30
1732543610000|2024-11-25 14:06:50|1851.15|1843.85|1850.21|1842.91|1851.19|1843.89|1849.85|1842.55|25
1732543620000|2024-11-25 14:07:00|1850.28|1842.98|1851.55|1844.25|1851.55|1844.25|1849.9|1842.6|33
1732543630000|2024-11-25 14:07:10|1851.45|1844.15|1849.83|1842.53|1851.56|1844.26|1849.21|1841.91|33
1732543640000|2024-11-25 14:07:20|1849.6|1842.3|1850.2|1842.9|1850.35|1843.05|1849.18|1841.88|32
1732543650000|2024-11-25 14:07:30|1850.15|1842.85|1851.9|1844.6|1851.96|1844.66|1850|1842.7|33
1732543660000|2024-11-25 14:07:40|1851.94|1844.64|1851.82|1844.52|1852.15|1844.85|1851.5|1844.2|37
1732543670000|2024-11-25 14:07:50|1850.9|1843.6|1852.15|1844.85|1852.15|1844.85|1850.5|1843.2|31
1732543680000|2024-11-25 14:08:00|1852.13|1844.83|1852.1|1844.8|1853.1|1845.8|1851|1843.7|37
1732543690000|2024-11-25 14:08:10|1852.15|1844.85|1852.75|1845.45|1853.13|1845.83|1852.13|1844.83|34
1732543700000|2024-11-25 14:08:20|1852.89|1845.59|1854.17|1846.87|1854.51|1847.21|1852.89|1845.59|28
1732543710000|2024-11-25 14:08:30|1854.45|1847.15|1855.92|1848.62|1855.92|1848.62|1854.45|1847.15|21
1732543720000|2024-11-25 14:08:40|1855.9|1848.6|1856.87|1849.57|1857.15|1849.85|1855.9|1848.6|21
1732543730000|2024-11-25 14:08:50|1856.93|1849.63|1858.9|1851.6|1858.9|1851.6|1856.7|1849.4|25
1732543740000|2024-11-25 14:09:00|1858.65|1851.35|1856.06|1848.76|1858.81|1851.51|1856|1848.7|33
1732543750000|2024-11-25 14:09:10|1856.09|1848.79|1854.82|1847.52|1856.09|1848.79|1853.4|1846.1|33
1732543760000|2024-11-25 14:09:20|1854.92|1847.62|1856.26|1848.96|1856.65|1849.35|1854.27|1846.97|30
1732543770000|2024-11-25 14:09:30|1856.27|1848.97|1857.45|1850.15|1858.08|1850.78|1856|1848.7|32
1732543780000|2024-11-25 14:09:40|1857.15|1849.85|1858.1|1850.8|1860|1852.7|1857.15|1849.85|31
1732543790000|2024-11-25 14:09:50|1858.05|1850.75|1858.95|1851.65|1859.82|1852.52|1857.35|1850.05|35
1732543800000|2024-11-25 14:10:00|1858.8|1851.5|1858.86|1851.56|1859.89|1852.59|1858.4|1851.1|37
1732543810000|2024-11-25 14:10:10|1858.88|1851.58|1857.13|1849.83|1858.93|1851.63|1856.18|1848.88|31
1732543820000|2024-11-25 14:10:20|1857.06|1849.76|1855.13|1847.83|1857.06|1849.76|1855.1|1847.8|32
1732543830000|2024-11-25 14:10:30|1855.23|1847.93|1854.21|1846.91|1855.23|1847.93|1854.21|1846.91|24
1732543840000|2024-11-25 14:10:40|1854.26|1846.96|1853.02|1845.72|1854.26|1846.96|1852.85|1845.55|27
1732543850000|2024-11-25 14:10:50|1853.08|1845.78|1853.05|1845.75|1853.08|1845.78|1851.83|1844.53|29
1732543860000|2024-11-25 14:11:00|1853.2|1845.9|1856.13|1848.83|1856.13|1848.83|1853.15|1845.85|37
1732543870000|2024-11-25 14:11:10|1856.15|1848.85|1856.98|1849.68|1857.11|1849.81|1855.75|1848.45|34
1732543880000|2024-11-25 14:11:20|1857.01|1849.71|1858.8|1851.5|1858.9|1851.6|1856.75|1849.45|33
1732543890000|2024-11-25 14:11:30|1858.65|1851.35|1860.13|1852.83|1860.13|1852.83|1858.6|1851.3|31
1732543900000|2024-11-25 14:11:40|1860.1|1852.8|1860.35|1853.05|1861.02|1853.72|1859.9|1852.6|27
1732543910000|2024-11-25 14:11:50|1860.4|1853.1|1862.01|1854.71|1862.01|1854.71|1860.4|1853.1|27
1732543920000|2024-11-25 14:12:00|1861.9|1854.6|1861.6|1854.3|1862.13|1854.83|1860.7|1853.4|31
1732543930000|2024-11-25 14:12:10|1861.24|1853.94|1860.85|1853.55|1862.05|1854.75|1860.85|1853.55|30
1732543940000|2024-11-25 14:12:20|1860.95|1853.65|1864.45|1857.15|1864.45|1857.15|1860.95|1853.65|31
1732543950000|2024-11-25 14:12:30|1864.5|1857.2|1865.25|1857.95|1866.3|1859|1864.15|1856.85|35
1732543960000|2024-11-25 14:12:40|1865.4|1858.1|1866|1858.7|1866.15|1858.85|1865.2|1857.9|33
1732543970000|2024-11-25 14:12:50|1865.9|1858.6|1864.9|1857.6|1866.1|1858.8|1864.4|1857.1|33
1732543980000|2024-11-25 14:13:00|1864.15|1856.85|1866.19|1858.89|1866.21|1858.91|1864.15|1856.85|36
1732543990000|2024-11-25 14:13:10|1866.3|1859|1866.21|1858.91|1867.18|1859.88|1866.15|1858.85|36
1732544000000|2024-11-25 14:13:20|1866.22|1858.92|1866.24|1858.94|1867.07|1859.77|1865.34|1858.04|35
1732544010000|2024-11-25 14:13:30|1866.47|1859.17|1869.11|1861.81|1869.8|1862.5|1866.47|1859.17|30
1732544020000|2024-11-25 14:13:40|1869.18|1861.88|1870.9|1863.6|1871.01|1863.71|1869.15|1861.85|38
1732544030000|2024-11-25 14:13:50|1871|1863.7|1873.15|1865.85|1873.4|1866.1|1871|1863.7|31
1732544040000|2024-11-25 14:14:00|1874|1866.7|1872.2|1864.9|1874.7|1867.4|1872.1|1864.8|38
1732544050000|2024-11-25 14:14:10|1872.24|1864.94|1876.5|1869.2|1876.5|1869.2|1872.24|1864.94|37
1732544060000|2024-11-25 14:14:20|1876.4|1869.1|1877.11|1869.81|1877.2|1869.9|1874.55|1867.25|36
1732544070000|2024-11-25 14:14:30|1877.13|1869.83|1876.17|1868.87|1877.2|1869.9|1876.07|1868.77|36
1732544080000|2024-11-25 14:14:40|1876.18|1868.88|1875.3|1868|1877.15|1869.85|1875.27|1867.97|36
1732544090000|2024-11-25 14:14:50|1875.27|1867.97|1877.15|1869.85|1877.84|1870.54|1875.21|1867.91|28
1732544100000|2024-11-25 14:15:00|1877.1|1869.8|1871.2|1863.9|1877.11|1869.81|1871.2|1863.9|37
1732544110000|2024-11-25 14:15:10|1871.45|1864.15|1868.28|1860.98|1871.5|1864.2|1867.29|1859.99|34
1732544120000|2024-11-25 14:15:20|1868.24|1860.94|1868.4|1861.1|1868.47|1861.17|1866.56|1859.26|38
1732544130000|2024-11-25 14:15:30|1868.35|1861.05|1865.65|1858.35|1868.35|1861.05|1865.15|1857.85|32
1732544140000|2024-11-25 14:15:40|1865.6|1858.3|1863.3|1856|1866.3|1859|1863.3|1856|37
1732544150000|2024-11-25 14:15:50|1863.1|1855.8|1861.1|1853.8|1863.3|1856|1860.15|1852.85|36
1732544160000|2024-11-25 14:16:00|1861.08|1853.78|1861.05|1853.75|1861.23|1853.93|1859.35|1852.05|36
1732544170000|2024-11-25 14:16:10|1860.73|1853.43|1862.8|1855.5|1863.24|1855.94|1857.35|1850.05|40
1732544180000|2024-11-25 14:16:20|1862.9|1855.6|1864.35|1857.05|1864.35|1857.05|1862.4|1855.1|37
1732544190000|2024-11-25 14:16:30|1864.25|1856.95|1862.47|1855.17|1865.4|1858.1|1862.15|1854.85|32
1732544200000|2024-11-25 14:16:40|1862.7|1855.4|1864.43|1857.13|1864.5|1857.2|1862.3|1855|31
1732544210000|2024-11-25 14:16:50|1864.5|1857.2|1863.18|1855.88|1865.25|1857.95|1862.18|1854.88|34
1732544220000|2024-11-25 14:17:00|1863.25|1855.95|1864.2|1856.9|1864.27|1856.97|1862.56|1855.26|34
1732544230000|2024-11-25 14:17:10|1864.13|1856.83|1867|1859.7|1867.45|1860.15|1862.15|1854.85|34
1732544240000|2024-11-25 14:17:20|1867.1|1859.8|1868.37|1861.07|1868.38|1861.08|1867.1|1859.8|34
1732544250000|2024-11-25 14:17:30|1868.1|1860.8|1864.2|1856.9|1868.29|1860.99|1863.98|1856.68|35
1732544260000|2024-11-25 14:17:40|1863.9|1856.6|1863.46|1856.16|1864.9|1857.6|1860.85|1853.55|33
1732544270000|2024-11-25 14:17:50|1863.51|1856.21|1864.3|1857|1865.4|1858.1|1863.43|1856.13|33
1732544280000|2024-11-25 14:18:00|1864.2|1856.9|1866.85|1859.55|1868.45|1861.15|1864.2|1856.9|36
1732544290000|2024-11-25 14:18:10|1866.65|1859.35|1869.4|1862.1|1869.76|1862.46|1866.65|1859.35|31
1732544300000|2024-11-25 14:18:20|1869.3|1862|1870.25|1862.95|1871.1|1863.8|1869|1861.7|33
1732544310000|2024-11-25 14:18:30|1870.15|1862.85|1869.45|1862.15|1871.4|1864.1|1869.13|1861.83|34
1732544320000|2024-11-25 14:18:40|1869.6|1862.3|1868.35|1861.05|1871.15|1863.85|1868.34|1861.04|34
1732544330000|2024-11-25 14:18:50|1868.2|1860.9|1869.25|1861.95|1869.68|1862.38|1866.98|1859.68|39
1732544340000|2024-11-25 14:19:00|1869.35|1862.05|1868.47|1861.17|1869.37|1862.07|1868.05|1860.75|38
1732544350000|2024-11-25 14:19:10|1868.61|1861.31|1870.87|1863.57|1871.15|1863.85|1868.61|1861.31|31
1732544360000|2024-11-25 14:19:20|1870.84|1863.54|1870.09|1862.79|1871.04|1863.74|1869.21|1861.91|39
1732544370000|2024-11-25 14:19:30|1869.99|1862.69|1872.13|1864.83|1872.13|1864.83|1869.23|1861.93|34
1732544380000|2024-11-25 14:19:40|1872.1|1864.8|1872.36|1865.06|1873.15|1865.85|1871.35|1864.05|32
1732544390000|2024-11-25 14:19:50|1872.47|1865.17|1870.25|1862.95|1873.01|1865.71|1869.9|1862.6|34
1732544400000|2024-11-25 14:20:00|1869.9|1862.6|1868.35|1861.05|1870.25|1862.95|1867.1|1859.8|38
1732544410000|2024-11-25 14:20:10|1868.27|1860.97|1867.75|1860.45|1869.15|1861.85|1867.25|1859.95|38
1732544420000|2024-11-25 14:20:20|1867.2|1859.9|1863.5|1856.2|1867.2|1859.9|1863.21|1855.91|35
1732544430000|2024-11-25 14:20:30|1863.2|1855.9|1864.45|1857.15|1865.15|1857.85|1862.05|1854.75|31
1732544440000|2024-11-25 14:20:40|1865.05|1857.75|1863.8|1856.5|1865.33|1858.03|1863.8|1856.5|30
1732544450000|2024-11-25 14:20:50|1863.2|1855.9|1864.31|1857.01|1864.31|1857.01|1862.18|1854.88|30
1732544460000|2024-11-25 14:21:00|1864.4|1857.1|1861.45|1854.15|1864.45|1857.15|1861.4|1854.1|35
1732544470000|2024-11-25 14:21:10|1861.4|1854.1|1861.09|1853.79|1863.95|1856.65|1860.9|1853.6|38
1732544480000|2024-11-25 14:21:20|1861.13|1853.83|1858.35|1851.05|1861.4|1854.1|1858.25|1850.95|39
1732544490000|2024-11-25 14:21:30|1858.2|1850.9|1857.24|1849.94|1858.45|1851.15|1857.24|1849.94|28
1732544500000|2024-11-25 14:21:40|1857.29|1849.99|1857.18|1849.88|1857.9|1850.6|1855.75|1848.45|34
1732544510000|2024-11-25 14:21:50|1857.3|1850|1856.37|1849.07|1858.5|1851.2|1856.24|1848.94|34
1732544520000|2024-11-25 14:22:00|1856.9|1849.6|1853.85|1846.55|1857.4|1850.1|1853.55|1846.25|30
1732544530000|2024-11-25 14:22:10|1853.9|1846.6|1851.35|1844.05|1853.9|1846.6|1851.35|1844.05|32
1732544540000|2024-11-25 14:22:20|1851.55|1844.25|1850.3|1843|1852.25|1844.95|1850.24|1842.94|37
1732544550000|2024-11-25 14:22:30|1850.25|1842.95|1849.21|1841.91|1850.25|1842.95|1847.1|1839.8|35
1732544560000|2024-11-25 14:22:40|1849.18|1841.88|1849.15|1841.85|1850.15|1842.85|1848.44|1841.14|29
1732544570000|2024-11-25 14:22:50|1849.6|1842.3|1849.15|1841.85|1850.15|1842.85|1848.05|1840.75|29
1732544580000|2024-11-25 14:23:00|1849.25|1841.95|1848.1|1840.8|1849.35|1842.05|1847.17|1839.87|36
1732544590000|2024-11-25 14:23:10|1848.13|1840.83|1846.24|1838.94|1848.32|1841.02|1845.7|1838.4|36
1732544600000|2024-11-25 14:23:20|1846.2|1838.9|1845.32|1838.02|1846.92|1839.62|1845.15|1837.85|32
1732544610000|2024-11-25 14:23:30|1845.4|1838.1|1843.2|1835.9|1846.1|1838.8|1843.2|1835.9|35
1732544620000|2024-11-25 14:23:40|1843|1835.7|1844.08|1836.78|1844.15|1836.85|1842.95|1835.65|35
1732544630000|2024-11-25 14:23:50|1843.8|1836.5|1843.06|1835.76|1844.2|1836.9|1842.23|1834.93|34
1732544640000|2024-11-25 14:24:00|1842.9|1835.6|1845.09|1837.79|1845.11|1837.81|1842.9|1835.6|28
1732544650000|2024-11-25 14:24:10|1845.11|1837.81|1844.5|1837.2|1845.45|1838.15|1844.18|1836.88|32
1732544660000|2024-11-25 14:24:20|1845.09|1837.79|1842.97|1835.67|1845.09|1837.79|1842.6|1835.3|35
1732544670000|2024-11-25 14:24:30|1843|1835.7|1842.12|1834.82|1843.18|1835.88|1841.33|1834.03|36
1732544680000|2024-11-25 14:24:40|1841.85|1834.55|1841.2|1833.9|1841.85|1834.55|1841|1833.7|31
1732544690000|2024-11-25 14:24:50|1841.25|1833.95|1841.3|1834|1842.13|1834.83|1841.23|1833.93|33
1732544700000|2024-11-25 14:25:00|1841.5|1834.2|1843.1|1835.8|1843.7|1836.4|1841.5|1834.2|36
1732544710000|2024-11-25 14:25:10|1843|1835.7|1841.75|1834.45|1843.75|1836.45|1841.19|1833.89|38
1732544720000|2024-11-25 14:25:20|1841.7|1834.4|1841.05|1833.75|1842.4|1835.1|1839.45|1832.15|32
1732544730000|2024-11-25 14:25:30|1841.1|1833.8|1842.09|1834.79|1842.98|1835.68|1840.9|1833.6|36
1732544740000|2024-11-25 14:25:40|1842.13|1834.83|1843.92|1836.62|1843.92|1836.62|1841.7|1834.4|33
1732544750000|2024-11-25 14:25:50|1843.9|1836.6|1844|1836.7|1844.09|1836.79|1843.21|1835.91|25
1732544760000|2024-11-25 14:26:00|1843.7|1836.4|1844.55|1837.25|1847.4|1840.1|1843.7|1836.4|36
1732544770000|2024-11-25 14:26:10|1844|1836.7|1844.05|1836.75|1844.35|1837.05|1842.35|1835.05|37
1732544780000|2024-11-25 14:26:20|1843.45|1836.15|1843.73|1836.43|1844.14|1836.84|1842.05|1834.75|38
1732544790000|2024-11-25 14:26:30|1843.87|1836.57|1843.13|1835.83|1845.13|1837.83|1842.85|1835.55|38
1732544800000|2024-11-25 14:26:40|1843.45|1836.15|1844.21|1836.91|1845.09|1837.79|1842.75|1835.45|37
1732544810000|2024-11-25 14:26:50|1844.2|1836.9|1843.05|1835.75|1844.8|1837.5|1842.75|1835.45|35
1732544820000|2024-11-25 14:27:00|1843.04|1835.74|1840.35|1833.05|1843.1|1835.8|1840.35|1833.05|38
1732544830000|2024-11-25 14:27:10|1840.65|1833.35|1843.28|1835.98|1843.4|1836.1|1840.18|1832.88|37
1732544840000|2024-11-25 14:27:20|1843.07|1835.77|1844.16|1836.86|1844.16|1836.86|1841.65|1834.35|37
1732544850000|2024-11-25 14:27:30|1844.4|1837.1|1841.65|1834.35|1845.04|1837.74|1841.15|1833.85|30
1732544860000|2024-11-25 14:27:40|1841.7|1834.4|1839.15|1831.85|1841.78|1834.48|1838.95|1831.65|34
1732544870000|2024-11-25 14:27:50|1839.08|1831.78|1838.78|1831.48|1839.15|1831.85|1837.7|1830.4|34
1732544880000|2024-11-25 14:28:00|1838.7|1831.4|1841.09|1833.79|1841.15|1833.85|1838.13|1830.83|34
1732544890000|2024-11-25 14:28:10|1841.15|1833.85|1843.04|1835.74|1843.15|1835.85|1841.15|1833.85|28
1732544900000|2024-11-25 14:28:20|1842.8|1835.5|1845.1|1837.8|1845.84|1838.54|1842.8|1835.5|31
1732544910000|2024-11-25 14:28:30|1845.15|1837.85|1843.21|1835.91|1845.15|1837.85|1842.98|1835.68|36
1732544920000|2024-11-25 14:28:40|1843.24|1835.94|1845.07|1837.77|1845.07|1837.77|1843.21|1835.91|30
1732544930000|2024-11-25 14:28:50|1844.94|1837.64|1843.19|1835.89|1844.94|1837.64|1842.85|1835.55|35
1732544940000|2024-11-25 14:29:00|1843.17|1835.87|1839.05|1831.75|1843.19|1835.89|1839.05|1831.75|37
1732544950000|2024-11-25 14:29:10|1839|1831.7|1839.99|1832.69|1840.3|1833|1839|1831.7|31
1732544960000|2024-11-25 14:29:20|1839.32|1832.02|1839.2|1831.9|1840.09|1832.79|1839.06|1831.76|33
1732544970000|2024-11-25 14:29:30|1839.3|1832|1839.16|1831.86|1840.07|1832.77|1838.85|1831.55|36
1732544980000|2024-11-25 14:29:40|1839.29|1831.99|1840.87|1833.57|1840.87|1833.57|1839.19|1831.89|37
1732544990000|2024-11-25 14:29:50|1840.84|1833.54|1841.11|1833.81|1841.13|1833.83|1839.65|1832.35|37
1732545000000|2024-11-25 14:30:00|1841.06|1833.76|1840.05|1832.75|1841.15|1833.85|1838.95|1831.65|39
1732545010000|2024-11-25 14:30:10|1840|1832.7|1838.29|1830.99|1840.1|1832.8|1837.9|1830.6|34
1732545020000|2024-11-25 14:30:20|1838.32|1831.02|1841.2|1833.9|1842.13|1834.83|1838.32|1831.02|39
1732545030000|2024-11-25 14:30:30|1841.25|1833.95|1839.1|1831.8|1841.95|1834.65|1838.9|1831.6|37
1732545040000|2024-11-25 14:30:40|1839.02|1831.72|1838.13|1830.83|1839.02|1831.72|1835.85|1828.55|39
1732545050000|2024-11-25 14:30:50|1838.3|1831|1835.18|1827.88|1838.3|1831|1835.18|1827.88|32
1732545060000|2024-11-25 14:31:00|1835.19|1827.89|1834.95|1827.65|1836.45|1829.15|1834.65|1827.35|39
1732545070000|2024-11-25 14:31:10|1834.91|1827.61|1836.13|1828.83|1836.13|1828.83|1834.35|1827.05|33
1732545080000|2024-11-25 14:31:20|1836.1|1828.8|1838.1|1830.8|1839.13|1831.83|1836.1|1828.8|36
1732545090000|2024-11-25 14:31:30|1838|1830.7|1842.05|1834.75|1842.05|1834.75|1837.9|1830.6|37
1732545100000|2024-11-25 14:31:40|1842.01|1834.71|1842.4|1835.1|1843.1|1835.8|1841.7|1834.4|39
1732545110000|2024-11-25 14:31:50|1843.1|1835.8|1845.18|1837.88|1845.18|1837.88|1842.9|1835.6|28
1732545120000|2024-11-25 14:32:00|1845.25|1837.95|1844.68|1837.38|1848.06|1840.76|1843.9|1836.6|37
1732545130000|2024-11-25 14:32:10|1844.7|1837.4|1851.12|1843.82|1851.12|1843.82|1844.52|1837.22|37
1732545140000|2024-11-25 14:32:20|1851.15|1843.85|1854.23|1846.93|1854.26|1846.96|1850.55|1843.25|39
1732545150000|2024-11-25 14:32:30|1854.19|1846.89|1856.85|1849.55|1857.05|1849.75|1854.19|1846.89|34
1732545160000|2024-11-25 14:32:40|1856.25|1848.95|1854.19|1846.89|1856.3|1849|1854.19|1846.89|37
1732545170000|2024-11-25 14:32:50|1854.03|1846.73|1856.35|1849.05|1856.5|1849.2|1853.55|1846.25|37
1732545180000|2024-11-25 14:33:00|1855.85|1848.55|1859.15|1851.85|1859.15|1851.85|1855.35|1848.05|37
1732545190000|2024-11-25 14:33:10|1859.25|1851.95|1863.22|1855.92|1863.22|1855.92|1859.25|1851.95|37
1732545200000|2024-11-25 14:33:20|1863.2|1855.9|1858.94|1851.64|1863.22|1855.92|1858.15|1850.85|38
1732545210000|2024-11-25 14:33:30|1858.95|1851.65|1852.44|1845.14|1859.05|1851.75|1852.44|1845.14|37
1732545220000|2024-11-25 14:33:40|1852.45|1845.15|1851.28|1843.98|1852.46|1845.16|1850.85|1843.55|34
1732545230000|2024-11-25 14:33:50|1851.35|1844.05|1852.55|1845.25|1853.13|1845.83|1850.6|1843.3|39
1732545240000|2024-11-25 14:34:00|1852.35|1845.05|1852.5|1845.2|1853.13|1845.83|1850.45|1843.15|40
1732545250000|2024-11-25 14:34:10|1852.4|1845.1|1849|1841.7|1852.4|1845.1|1848.55|1841.25|36
1732545260000|2024-11-25 14:34:20|1848.55|1841.25|1847.12|1839.82|1849.15|1841.85|1847.12|1839.82|37
1732545270000|2024-11-25 14:34:30|1847.05|1839.75|1845.13|1837.83|1847.1|1839.8|1845|1837.7|33
1732545280000|2024-11-25 14:34:40|1845.18|1837.88|1848.7|1841.4|1848.84|1841.54|1845.18|1837.88|37
1732545290000|2024-11-25 14:34:50|1848.55|1841.25|1848.8|1841.5|1848.96|1841.66|1846.7|1839.4|33
1732545300000|2024-11-25 14:35:00|1848.75|1841.45|1851|1843.7|1851.6|1844.3|1848.55|1841.25|37
1732545310000|2024-11-25 14:35:10|1851.45|1844.15|1852.18|1844.88|1853.1|1845.8|1851.2|1843.9|37
1732545320000|2024-11-25 14:35:20|1852.24|1844.94|1849.2|1841.9|1853.15|1845.85|1849.18|1841.88|35
1732545330000|2024-11-25 14:35:30|1850.06|1842.76|1850.11|1842.81|1850.84|1843.54|1848.95|1841.65|36
1732545340000|2024-11-25 14:35:40|1850.18|1842.88|1852.08|1844.78|1852.08|1844.78|1849.63|1842.33|37
1732545350000|2024-11-25 14:35:50|1852|1844.7|1853.15|1845.85|1854.74|1847.44|1852|1844.7|36
1732545360000|2024-11-25 14:36:00|1853.1|1845.8|1854.95|1847.65|1855.15|1847.85|1852.9|1845.6|33
1732545370000|2024-11-25 14:36:10|1854.53|1847.23|1855.37|1848.07|1855.94|1848.64|1854.27|1846.97|36
1732545380000|2024-11-25 14:36:20|1855.1|1847.8|1850.99|1843.69|1855.15|1847.85|1850.2|1842.9|37
1732545390000|2024-11-25 14:36:30|1850.9|1843.6|1853.5|1846.2|1853.5|1846.2|1850.13|1842.83|36
1732545400000|2024-11-25 14:36:40|1853.56|1846.26|1853.21|1845.91|1854.8|1847.5|1852.1|1844.8|38
1732545410000|2024-11-25 14:36:50|1853.3|1846|1854.08|1846.78|1854.3|1847|1853.1|1845.8|35
1732545420000|2024-11-25 14:37:00|1854.1|1846.8|1855.15|1847.85|1855.35|1848.05|1853.69|1846.39|34
1732545430000|2024-11-25 14:37:10|1854.85|1847.55|1852.41|1845.11|1855.35|1848.05|1852.41|1845.11|36
1732545440000|2024-11-25 14:37:20|1852.61|1845.31|1852.27|1844.97|1855.1|1847.8|1852.15|1844.85|38
1732545450000|2024-11-25 14:37:30|1852.4|1845.1|1853.08|1845.78|1854|1846.7|1852.36|1845.06|38
1732545460000|2024-11-25 14:37:40|1853.13|1845.83|1851.13|1843.83|1853.13|1845.83|1850.18|1842.88|38
1732545470000|2024-11-25 14:37:50|1851.04|1843.74|1853|1845.7|1853.4|1846.1|1850.84|1843.54|34
1732545480000|2024-11-25 14:38:00|1852.9|1845.6|1856.8|1849.5|1858.07|1850.77|1852.9|1845.6|40
1732545490000|2024-11-25 14:38:10|1856.57|1849.27|1858.6|1851.3|1858.6|1851.3|1855.15|1847.85|39
1732545500000|2024-11-25 14:38:20|1858.9|1851.6|1861.05|1853.75|1861.18|1853.88|1858.9|1851.6|36
1732545510000|2024-11-25 14:38:30|1861.2|1853.9|1861.75|1854.45|1862.08|1854.78|1860.34|1853.04|38
1732545520000|2024-11-25 14:38:40|1862.13|1854.83|1862.05|1854.75|1863.15|1855.85|1861.8|1854.5|32
1732545530000|2024-11-25 14:38:50|1861.95|1854.65|1861.15|1853.85|1863.5|1856.2|1861.15|1853.85|36
1732545540000|2024-11-25 14:39:00|1861.1|1853.8|1856.28|1848.98|1861.1|1853.8|1856|1848.7|37
1732545550000|2024-11-25 14:39:10|1856.3|1849|1855.3|1848|1856.6|1849.3|1855.13|1847.83|38
1732545560000|2024-11-25 14:39:20|1855.45|1848.15|1855.18|1847.88|1856.05|1848.75|1855|1847.7|35
1732545570000|2024-11-25 14:39:30|1855.09|1847.79|1855|1847.7|1856.22|1848.92|1854.1|1846.8|31
1732545580000|2024-11-25 14:39:40|1854.9|1847.6|1856.13|1848.83|1856.2|1848.9|1854.2|1846.9|34
1732545590000|2024-11-25 14:39:50|1856.18|1848.88|1853.18|1845.88|1856.6|1849.3|1853.15|1845.85|37
1732545600000|2024-11-25 14:40:00|1853.13|1845.83|1855.15|1847.85|1855.15|1847.85|1852.75|1845.45|38
1732545610000|2024-11-25 14:40:10|1854.95|1847.65|1853.11|1845.81|1855.1|1847.8|1852.55|1845.25|35
1732545620000|2024-11-25 14:40:20|1853.13|1845.83|1853.87|1846.57|1855.07|1847.77|1852.75|1845.45|36
1732545630000|2024-11-25 14:40:30|1854.05|1846.75|1851.13|1843.83|1854.13|1846.83|1851.1|1843.8|37
1732545640000|2024-11-25 14:40:40|1851.44|1844.14|1850.13|1842.83|1851.9|1844.6|1849.3|1842|38
1732545650000|2024-11-25 14:40:50|1850.1|1842.8|1850.55|1843.25|1851.83|1844.53|1850.1|1842.8|36
1732545660000|2024-11-25 14:41:00|1850.45|1843.15|1852.54|1845.24|1852.65|1845.35|1849.9|1842.6|36
1732545670000|2024-11-25 14:41:10|1852.59|1845.29|1852.18|1844.88|1853.4|1846.1|1851.9|1844.6|38
1732545680000|2024-11-25 14:41:20|1852|1844.7|1849.18|1841.88|1852.06|1844.76|1849.18|1841.88|38
1732545690000|2024-11-25 14:41:30|1849.31|1842.01|1847.48|1840.18|1850.05|1842.75|1847.48|1840.18|39
1732545700000|2024-11-25 14:41:40|1847.9|1840.6|1848.09|1840.79|1848.35|1841.05|1847.52|1840.22|35
1732545710000|2024-11-25 14:41:50|1848.08|1840.78|1847.18|1839.88|1848.4|1841.1|1847.1|1839.8|34
1732545720000|2024-11-25 14:42:00|1847.21|1839.91|1846.18|1838.88|1848|1840.7|1846.15|1838.85|35
1732545730000|2024-11-25 14:42:10|1846.27|1838.97|1844.87|1837.57|1847.1|1839.8|1843.05|1835.75|35
1732545740000|2024-11-25 14:42:20|1844.65|1837.35|1843.09|1835.79|1846.1|1838.8|1843|1835.7|38
1732545750000|2024-11-25 14:42:30|1843.2|1835.9|1839.3|1832|1843.2|1835.9|1839.3|1832|35
1732545760000|2024-11-25 14:42:40|1839.25|1831.95|1837.3|1830|1841.04|1833.74|1837.3|1830|37
1732545770000|2024-11-25 14:42:50|1837.45|1830.15|1837.18|1829.88|1837.89|1830.59|1835.55|1828.25|37
1732545780000|2024-11-25 14:43:00|1837.15|1829.85|1835.18|1827.88|1838.04|1830.74|1835.18|1827.88|30
1732545790000|2024-11-25 14:43:10|1835.13|1827.83|1833.05|1825.75|1835.13|1827.83|1832.8|1825.5|34
1732545800000|2024-11-25 14:43:20|1833.15|1825.85|1833.58|1826.28|1834.15|1826.85|1832.3|1825|33
1732545810000|2024-11-25 14:43:30|1833.65|1826.35|1833.05|1825.75|1833.65|1826.35|1832.94|1825.64|28
1732545820000|2024-11-25 14:43:40|1833|1825.7|1834.52|1827.22|1835.5|1828.2|1832.94|1825.64|37
1732545830000|2024-11-25 14:43:50|1834.35|1827.05|1835.11|1827.81|1835.27|1827.97|1834.05|1826.75|34
1732545840000|2024-11-25 14:44:00|1835.26|1827.96|1833.13|1825.83|1835.85|1828.55|1833.13|1825.83|33
1732545850000|2024-11-25 14:44:10|1833.08|1825.78|1829.1|1821.8|1833.08|1825.78|1828.45|1821.15|36
1732545860000|2024-11-25 14:44:20|1829.12|1821.82|1828.65|1821.35|1830.15|1822.85|1828.39|1821.09|34
1732545870000|2024-11-25 14:44:30|1828.6|1821.3|1831.1|1823.8|1831.15|1823.85|1828.45|1821.15|36
1732545880000|2024-11-25 14:44:40|1831|1823.7|1830.05|1822.75|1831.5|1824.2|1829.5|1822.2|36
1732545890000|2024-11-25 14:44:50|1830.11|1822.81|1834.2|1826.9|1834.25|1826.95|1829.25|1821.95|35
1732545900000|2024-11-25 14:45:00|1834.25|1826.95|1833.4|1826.1|1835.29|1827.99|1832.95|1825.65|38
1732545910000|2024-11-25 14:45:10|1833.75|1826.45|1834.2|1826.9|1835.2|1827.9|1833.56|1826.26|35
1732545920000|2024-11-25 14:45:20|1833.78|1826.48|1834.6|1827.3|1834.6|1827.3|1832.22|1824.92|38
1732545930000|2024-11-25 14:45:30|1834.65|1827.35|1834.7|1827.4|1837.65|1830.35|1834.65|1827.35|33
1732545940000|2024-11-25 14:45:40|1834.9|1827.6|1833.3|1826|1835.25|1827.95|1833.3|1826|33
1732545950000|2024-11-25 14:45:50|1833.28|1825.98|1831.7|1824.4|1833.45|1826.15|1831.33|1824.03|38
1732545960000|2024-11-25 14:46:00|1831.75|1824.45|1829.3|1822|1833.26|1825.96|1829.22|1821.92|38
1732545970000|2024-11-25 14:46:10|1829.18|1821.88|1827.33|1820.03|1831.24|1823.94|1827.13|1819.83|36
1732545980000|2024-11-25 14:46:20|1826.8|1819.5|1826.8|1819.5|1828.8|1821.5|1826.28|1818.98|35
1732545990000|2024-11-25 14:46:30|1827.05|1819.75|1827.2|1819.9|1827.4|1820.1|1826.05|1818.75|39
1732546000000|2024-11-25 14:46:40|1827.18|1819.88|1826.18|1818.88|1827.25|1819.95|1825.45|1818.15|39
1732546010000|2024-11-25 14:46:50|1826.25|1818.95|1826.75|1819.45|1826.75|1819.45|1825.3|1818|28
1732546020000|2024-11-25 14:47:00|1827.15|1819.85|1827.6|1820.3|1829.05|1821.75|1826.52|1819.22|38
1732546030000|2024-11-25 14:47:10|1828.43|1821.13|1832.05|1824.75|1832.18|1824.88|1828.25|1820.95|36
1732546040000|2024-11-25 14:47:20|1831.2|1823.9|1832.8|1825.5|1833.3|1826|1830.16|1822.86|36
1732546050000|2024-11-25 14:47:30|1833.64|1826.34|1835.04|1827.74|1836.17|1828.87|1833.09|1825.79|38
1732546060000|2024-11-25 14:47:40|1835.06|1827.76|1830.94|1823.64|1835.27|1827.97|1830.94|1823.64|34
1732546070000|2024-11-25 14:47:50|1830.89|1823.59|1828.79|1821.49|1831.15|1823.85|1828.55|1821.25|24
1732546080000|2024-11-25 14:48:00|1829.11|1821.81|1824.7|1817.4|1829.28|1821.98|1824.4|1817.1|31
1732546090000|2024-11-25 14:48:10|1825|1817.7|1821.1|1813.8|1825|1817.7|1820.6|1813.3|39
1732546100000|2024-11-25 14:48:20|1821|1813.7|1822.3|1815|1823.9|1816.6|1819.85|1812.55|36
1732546110000|2024-11-25 14:48:30|1821.9|1814.6|1823.3|1816|1824.13|1816.83|1821.48|1814.18|36
1732546120000|2024-11-25 14:48:40|1823.38|1816.08|1824.63|1817.33|1825|1817.7|1823.38|1816.08|35
1732546130000|2024-11-25 14:48:50|1824.94|1817.64|1822.84|1815.54|1824.94|1817.64|1821.4|1814.1|37
1732546140000|2024-11-25 14:49:00|1822.8|1815.5|1819.84|1812.54|1824.15|1816.85|1819.84|1812.54|37
1732546150000|2024-11-25 14:49:10|1820.05|1812.75|1820.56|1813.26|1820.56|1813.26|1818.15|1810.85|31
1732546160000|2024-11-25 14:49:20|1820.65|1813.35|1825.65|1818.35|1825.65|1818.35|1819.86|1812.56|39
1732546170000|2024-11-25 14:49:30|1825.58|1818.28|1825.13|1817.83|1827.25|1819.95|1823.3|1816|39
1732546180000|2024-11-25 14:49:40|1825.22|1817.92|1830.18|1822.88|1830.18|1822.88|1825.15|1817.85|33
1732546190000|2024-11-25 14:49:50|1830.1|1822.8|1824.35|1817.05|1830.25|1822.95|1824.29|1816.99|35
1732546200000|2024-11-25 14:50:00|1824.6|1817.3|1820.25|1812.95|1825.11|1817.81|1820.25|1812.95|38
1732546210000|2024-11-25 14:50:10|1820.2|1812.9|1821.8|1814.5|1822.48|1815.18|1819.45|1812.15|39
1732546220000|2024-11-25 14:50:20|1822.5|1815.2|1817.97|1810.67|1822.55|1815.25|1816.99|1809.69|39
1732546230000|2024-11-25 14:50:30|1818.6|1811.3|1820.15|1812.85|1820.15|1812.85|1816.7|1809.4|38
1732546240000|2024-11-25 14:50:40|1820.5|1813.2|1820.5|1813.2|1822.55|1815.25|1820.2|1812.9|37
1732546250000|2024-11-25 14:50:50|1820.35|1813.05|1820.49|1813.19|1820.5|1813.2|1819.15|1811.85|28
1732546260000|2024-11-25 14:51:00|1820.6|1813.3|1819.13|1811.83|1821.4|1814.1|1818.8|1811.5|36
1732546270000|2024-11-25 14:51:10|1819.18|1811.88|1813.2|1805.9|1819.4|1812.1|1813.2|1805.9|36
1732546280000|2024-11-25 14:51:20|1812.6|1805.3|1814.58|1807.28|1815.3|1808|1812.4|1805.1|38
1732546290000|2024-11-25 14:51:30|1814.57|1807.27|1812.35|1805.05|1814.92|1807.62|1811.93|1804.63|37
1732546300000|2024-11-25 14:51:40|1811.93|1804.63|1809.9|1802.6|1811.93|1804.63|1809.45|1802.15|37
1732546310000|2024-11-25 14:51:50|1810.15|1802.85|1809.2|1801.9|1810.75|1803.45|1808.4|1801.1|37
1732546320000|2024-11-25 14:52:00|1809.55|1802.25|1811.65|1804.35|1813.34|1806.04|1809.55|1802.25|38
1732546330000|2024-11-25 14:52:10|1810.85|1803.55|1809.12|1801.82|1810.85|1803.55|1808.78|1801.48|36
1732546340000|2024-11-25 14:52:20|1809.3|1802|1806.3|1799|1809.45|1802.15|1806.3|1799|38
1732546350000|2024-11-25 14:52:30|1806.35|1799.05|1805.2|1797.9|1806.94|1799.64|1805.15|1797.85|35
1732546360000|2024-11-25 14:52:40|1804.2|1796.9|1806.95|1799.65|1806.95|1799.65|1804.2|1796.9|35
1732546370000|2024-11-25 14:52:50|1806.75|1799.45|1806.13|1798.83|1806.75|1799.45|1804.53|1797.23|36
1732546380000|2024-11-25 14:53:00|1806.22|1798.92|1803.4|1796.1|1806.87|1799.57|1802.45|1795.15|40
1732546390000|2024-11-25 14:53:10|1803.35|1796.05|1798.3|1791|1803.35|1796.05|1797.96|1790.66|33
1732546400000|2024-11-25 14:53:20|1798.32|1791.02|1797.84|1790.54|1798.32|1791.02|1797.15|1789.85|38
1732546410000|2024-11-25 14:53:30|1798.1|1790.8|1794.15|1786.85|1798.1|1790.8|1793.65|1786.35|36
1732546420000|2024-11-25 14:53:40|1794.2|1786.9|1796.5|1789.2|1796.8|1789.5|1793.7|1786.4|34
1732546430000|2024-11-25 14:53:50|1796.67|1789.37|1795.18|1787.88|1797.45|1790.15|1794.45|1787.15|38
1732546440000|2024-11-25 14:54:00|1795.3|1788|1799.85|1792.55|1800.6|1793.3|1793.25|1785.95|36
1732546450000|2024-11-25 14:54:10|1799.8|1792.5|1808.95|1801.65|1808.95|1801.65|1799.8|1792.5|38
1732546460000|2024-11-25 14:54:20|1808.9|1801.6|1808.44|1801.14|1808.95|1801.65|1806.7|1799.4|37
1732546470000|2024-11-25 14:54:30|1808.41|1801.11|1805.15|1797.85|1808.41|1801.11|1801.95|1794.65|36
1732546480000|2024-11-25 14:54:40|1804.4|1797.1|1807.4|1800.1|1808.3|1801|1803.9|1796.6|38
1732546490000|2024-11-25 14:54:50|1807.39|1800.09|1808.45|1801.15|1808.5|1801.2|1806.95|1799.65|34
1732546500000|2024-11-25 14:55:00|1809.05|1801.75|1803.27|1795.97|1809.08|1801.78|1801.48|1794.18|36
1732546510000|2024-11-25 14:55:10|1803.12|1795.82|1800.39|1793.09|1804|1796.7|1800.39|1793.09|37
1732546520000|2024-11-25 14:55:20|1800.3|1793|1801.65|1794.35|1801.65|1794.35|1797.95|1790.65|39
1732546530000|2024-11-25 14:55:30|1800.35|1793.05|1797.25|1789.95|1800.7|1793.4|1797.25|1789.95|37
1732546540000|2024-11-25 14:55:40|1797.15|1789.85|1798.6|1791.3|1798.6|1791.3|1797|1789.7|37
1732546550000|2024-11-25 14:55:50|1799.1|1791.8|1800.3|1793|1802.04|1794.74|1797.6|1790.3|37
1732546560000|2024-11-25 14:56:00|1800.15|1792.85|1802.25|1794.95|1804.15|1796.85|1797.27|1789.97|39
1732546570000|2024-11-25 14:56:10|1801.95|1794.65|1806.37|1799.07|1806.65|1799.35|1801.95|1794.65|33
1732546580000|2024-11-25 14:56:20|1805.1|1797.8|1804.9|1797.6|1805.15|1797.85|1800.75|1793.45|32
1732546590000|2024-11-25 14:56:30|1803.4|1796.1|1800.2|1792.9|1803.4|1796.1|1800.2|1792.9|36
1732546600000|2024-11-25 14:56:40|1801.7|1794.4|1797.15|1789.85|1802.15|1794.85|1796.15|1788.85|34
1732546610000|2024-11-25 14:56:50|1796.15|1788.85|1795.15|1787.85|1797.15|1789.85|1794.65|1787.35|27
1732546620000|2024-11-25 14:57:00|1795.7|1788.4|1795.15|1787.85|1796.15|1788.85|1793.65|1786.35|34
1732546630000|2024-11-25 14:57:10|1795.22|1787.92|1793.65|1786.35|1795.8|1788.5|1792.95|1785.65|32
1732546640000|2024-11-25 14:57:20|1794.15|1786.85|1795.85|1788.55|1795.85|1788.55|1792.65|1785.35|35
1732546650000|2024-11-25 14:57:30|1795.15|1787.85|1798.26|1790.96|1798.26|1790.96|1793.45|1786.15|27
1732546660000|2024-11-25 14:57:40|1797.95|1790.65|1800.59|1793.29|1800.59|1793.29|1797.19|1789.89|29
1732546670000|2024-11-25 14:57:50|1800.6|1793.3|1799.2|1791.9|1802.26|1794.96|1798|1790.7|37
1732546680000|2024-11-25 14:58:00|1798.75|1791.45|1794.45|1787.15|1799.15|1791.85|1794.45|1787.15|38
1732546690000|2024-11-25 14:58:10|1794.35|1787.05|1798.75|1791.45|1798.75|1791.45|1793.65|1786.35|35
1732546700000|2024-11-25 14:58:20|1798.7|1791.4|1798.4|1791.1|1802.6|1795.3|1797.5|1790.2|36
1732546710000|2024-11-25 14:58:30|1797.25|1789.95|1794.95|1787.65|1797.25|1789.95|1794.55|1787.25|39
1732546720000|2024-11-25 14:58:40|1796.8|1789.5|1796.5|1789.2|1798.02|1790.72|1795.85|1788.55|38
1732546730000|2024-11-25 14:58:50|1796.55|1789.25|1799.15|1791.85|1799.15|1791.85|1796.4|1789.1|38
1732546740000|2024-11-25 14:59:00|1799.05|1791.75|1795.79|1788.49|1799.05|1791.75|1793.45|1786.15|39
1732546750000|2024-11-25 14:59:10|1794.78|1787.48|1793.06|1785.76|1794.85|1787.55|1792.6|1785.3|36
1732546760000|2024-11-25 14:59:20|1792.95|1785.65|1792.09|1784.79|1793.8|1786.5|1791.95|1784.65|38
1732546770000|2024-11-25 14:59:30|1791.8|1784.5|1792.3|1785|1794.18|1786.88|1791.74|1784.44|40
1732546780000|2024-11-25 14:59:40|1792.2|1784.9|1790.15|1782.85|1792.28|1784.98|1789.65|1782.35|33
1732546790000|2024-11-25 14:59:50|1789.65|1782.35|1785.52|1778.22|1789.65|1782.35|1784.19|1776.89|35
1732546800000|2024-11-25 15:00:00|1786.24|1778.94|1784.1|1776.8|1787.8|1780.5|1783.2|1775.9|38
1732546810000|2024-11-25 15:00:10|1783.23|1775.93|1782.13|1774.83|1783.83|1776.53|1781.85|1774.55|35
1732546820000|2024-11-25 15:00:20|1781.9|1774.6|1786.35|1779.05|1787.4|1780.1|1781.75|1774.45|38
1732546830000|2024-11-25 15:00:30|1786.05|1778.75|1792|1784.7|1792|1784.7|1786.05|1778.75|38
1732546840000|2024-11-25 15:00:40|1794.05|1786.75|1795.95|1788.65|1796.95|1789.65|1793.1|1785.8|38
1732546850000|2024-11-25 15:00:50|1796|1788.7|1800.3|1793|1800.3|1793|1795.95|1788.65|34
1732546860000|2024-11-25 15:01:00|1799.08|1791.78|1799.87|1792.57|1801.65|1794.35|1797.46|1790.16|39
1732546870000|2024-11-25 15:01:10|1799.98|1792.68|1797.75|1790.45|1802.04|1794.74|1795.51|1788.21|39
1732546880000|2024-11-25 15:01:20|1797.5|1790.2|1801.05|1793.75|1801.25|1793.95|1795.89|1788.59|39
1732546890000|2024-11-25 15:01:30|1801.31|1794.01|1799.46|1792.16|1803|1795.7|1797.25|1789.95|39
1732546900000|2024-11-25 15:01:40|1798.96|1791.66|1801.69|1794.39|1801.75|1794.45|1798.68|1791.38|39
1732546910000|2024-11-25 15:01:50|1801.7|1794.4|1806.1|1798.8|1806.1|1798.8|1801.7|1794.4|37
1732546920000|2024-11-25 15:02:00|1806.65|1799.35|1800.13|1792.83|1806.92|1799.62|1799.75|1792.45|40
1732546930000|2024-11-25 15:02:10|1798.88|1791.58|1799.42|1792.12|1800.9|1793.6|1797.46|1790.16|40
1732546940000|2024-11-25 15:02:20|1799.3|1792|1800.7|1793.4|1801.05|1793.75|1798.5|1791.2|36
1732546950000|2024-11-25 15:02:30|1800.8|1793.5|1798|1790.7|1802.05|1794.75|1797.45|1790.15|38
1732546960000|2024-11-25 15:02:40|1798.15|1790.85|1800.75|1793.45|1800.75|1793.45|1797.55|1790.25|35
1732546970000|2024-11-25 15:02:50|1800.85|1793.55|1800.12|1792.82|1801.19|1793.89|1799.63|1792.33|39
1732546980000|2024-11-25 15:03:00|1800.11|1792.81|1802.3|1795|1804.3|1797|1799.91|1792.61|38
1732546990000|2024-11-25 15:03:10|1802.15|1794.85|1805.85|1798.55|1805.85|1798.55|1802.15|1794.85|37
1732547000000|2024-11-25 15:03:20|1806.05|1798.75|1807.5|1800.2|1809.45|1802.15|1806|1798.7|37
1732547010000|2024-11-25 15:03:30|1807.46|1800.16|1804.84|1797.54|1808.53|1801.23|1804|1796.7|38
1732547020000|2024-11-25 15:03:40|1805.1|1797.8|1803.35|1796.05|1805.1|1797.8|1802.6|1795.3|37
1732547030000|2024-11-25 15:03:50|1803.7|1796.4|1801.05|1793.75|1803.7|1796.4|1799.3|1792|38
1732547040000|2024-11-25 15:04:00|1801.04|1793.74|1795.3|1788|1802.15|1794.85|1795.3|1788|36
1732547050000|2024-11-25 15:04:10|1795.45|1788.15|1793.98|1786.68|1796.38|1789.08|1793.31|1786.01|39
1732547060000|2024-11-25 15:04:20|1793.9|1786.6|1797.85|1790.55|1797.85|1790.55|1793.36|1786.06|36
1732547070000|2024-11-25 15:04:30|1797.9|1790.6|1800.3|1793|1800.9|1793.6|1797.5|1790.2|36
1732547080000|2024-11-25 15:04:40|1800.2|1792.9|1802.18|1794.88|1802.8|1795.5|1800.11|1792.81|35
1732547090000|2024-11-25 15:04:50|1802.28|1794.98|1803.15|1795.85|1804.6|1797.3|1801.9|1794.6|39
1732547100000|2024-11-25 15:05:00|1803.24|1795.94|1797.84|1790.54|1803.5|1796.2|1797.84|1790.54|38
1732547110000|2024-11-25 15:05:10|1797.78|1790.48|1795.18|1787.88|1801.13|1793.83|1794.4|1787.1|38
1732547120000|2024-11-25 15:05:20|1795.15|1787.85|1794.1|1786.8|1797.13|1789.83|1794.05|1786.75|37
1732547130000|2024-11-25 15:05:30|1794.15|1786.85|1797.8|1790.5|1798.7|1791.4|1794.05|1786.75|39
1732547140000|2024-11-25 15:05:40|1798.2|1790.9|1798.49|1791.19|1799.15|1791.85|1795.95|1788.65|38
1732547150000|2024-11-25 15:05:50|1798.45|1791.15|1798.8|1791.5|1799.4|1792.1|1798|1790.7|38
1732547160000|2024-11-25 15:06:00|1798.9|1791.6|1800.95|1793.65|1801.06|1793.76|1797.52|1790.22|37
1732547170000|2024-11-25 15:06:10|1801.05|1793.75|1803.13|1795.83|1803.15|1795.85|1801.05|1793.75|38
1732547180000|2024-11-25 15:06:20|1803.18|1795.88|1796.24|1788.94|1803.18|1795.88|1796.11|1788.81|35
1732547190000|2024-11-25 15:06:30|1795.21|1787.91|1792.3|1785|1795.21|1787.91|1792.3|1785|38
1732547200000|2024-11-25 15:06:40|1792.45|1785.15|1792.33|1785.03|1793.8|1786.5|1791.84|1784.54|36
1732547210000|2024-11-25 15:06:50|1792.75|1785.45|1792.4|1785.1|1793.13|1785.83|1791.83|1784.53|40
1732547220000|2024-11-25 15:07:00|1792.7|1785.4|1792.21|1784.91|1793.8|1786.5|1790.8|1783.5|40
1732547230000|2024-11-25 15:07:10|1792.4|1785.1|1791.25|1783.95|1792.75|1785.45|1788.5|1781.2|38
1732547240000|2024-11-25 15:07:20|1791.2|1783.9|1791.2|1783.9|1791.7|1784.4|1790.05|1782.75|36
1732547250000|2024-11-25 15:07:30|1791|1783.7|1791.1|1783.8|1792.15|1784.85|1790.15|1782.85|39
1732547260000|2024-11-25 15:07:40|1791.09|1783.79|1788.5|1781.2|1791.09|1783.79|1788.41|1781.11|35
1732547270000|2024-11-25 15:07:50|1788.55|1781.25|1788.21|1780.91|1789|1781.7|1788.13|1780.83|35
1732547280000|2024-11-25 15:08:00|1788.15|1780.85|1786.05|1778.75|1789.35|1782.05|1785.47|1778.17|38
1732547290000|2024-11-25 15:08:10|1785.72|1778.42|1788.01|1780.71|1788.01|1780.71|1785.25|1777.95|37
1732547300000|2024-11-25 15:08:20|1788.55|1781.25|1790.35|1783.05|1790.9|1783.6|1788.45|1781.15|37
1732547310000|2024-11-25 15:08:30|1790.28|1782.98|1790.02|1782.72|1791.28|1783.98|1788.75|1781.45|39
1732547320000|2024-11-25 15:08:40|1790.3|1783|1789.19|1781.89|1791.18|1783.88|1789.15|1781.85|37
1732547330000|2024-11-25 15:08:50|1789.37|1782.07|1788.31|1781.01|1791.33|1784.03|1788.31|1781.01|37
1732547340000|2024-11-25 15:09:00|1788.42|1781.12|1783.8|1776.5|1788.42|1781.12|1783.75|1776.45|38
1732547350000|2024-11-25 15:09:10|1783.6|1776.3|1783.12|1775.82|1784.95|1777.65|1782.95|1775.65|37
1732547360000|2024-11-25 15:09:20|1783.1|1775.8|1783.3|1776|1783.55|1776.25|1782.15|1774.85|37
1732547370000|2024-11-25 15:09:30|1783.26|1775.96|1783.42|1776.12|1783.85|1776.55|1782.38|1775.08|37
1732547380000|2024-11-25 15:09:40|1783.52|1776.22|1782.58|1775.28|1783.94|1776.64|1781.8|1774.5|36
1732547390000|2024-11-25 15:09:50|1782.6|1775.3|1781.9|1774.6|1782.95|1775.65|1781.9|1774.6|30
1732547400000|2024-11-25 15:10:00|1781.94|1774.64|1783.75|1776.45|1786.1|1778.8|1781.94|1774.64|39
1732547410000|2024-11-25 15:10:10|1783.7|1776.4|1787.58|1780.28|1788.4|1781.1|1783.7|1776.4|38
1732547420000|2024-11-25 15:10:20|1787.77|1780.47|1784.95|1777.65|1790|1782.7|1784.95|1777.65|37
1732547430000|2024-11-25 15:10:30|1783.94|1776.64|1782.35|1775.05|1785.27|1777.97|1781.7|1774.4|37
1732547440000|2024-11-25 15:10:40|1783.28|1775.98|1782.9|1775.6|1784.32|1777.02|1782.75|1775.45|34
1732547450000|2024-11-25 15:10:50|1782.78|1775.48|1780.47|1773.17|1782.95|1775.65|1780.47|1773.17|37
1732547460000|2024-11-25 15:11:00|1780.52|1773.22|1778.76|1771.46|1782.5|1775.2|1778.76|1771.46|37
1732547470000|2024-11-25 15:11:10|1779.25|1771.95|1777.85|1770.55|1779.25|1771.95|1777.4|1770.1|37
1732547480000|2024-11-25 15:11:20|1777.9|1770.6|1775.6|1768.3|1777.9|1770.6|1775.6|1768.3|36
1732547490000|2024-11-25 15:11:30|1775.55|1768.25|1772.44|1765.14|1776.21|1768.91|1772.44|1765.14|37
1732547500000|2024-11-25 15:11:40|1773.19|1765.89|1769.6|1762.3|1773.19|1765.89|1769.6|1762.3|35
1732547510000|2024-11-25 15:11:50|1769.23|1761.93|1769.95|1762.65|1769.95|1762.65|1766.62|1759.32|38
1732547520000|2024-11-25 15:12:00|1769.47|1762.17|1769.67|1762.37|1771|1763.7|1767.76|1760.46|37
1732547530000|2024-11-25 15:12:10|1769.15|1761.85|1765.74|1758.44|1769.15|1761.85|1765.74|1758.44|38
1732547540000|2024-11-25 15:12:20|1766.1|1758.8|1763.1|1755.8|1766.1|1758.8|1762.7|1755.4|36
1732547550000|2024-11-25 15:12:30|1763.3|1756|1760.6|1753.3|1764.95|1757.65|1760.6|1753.3|36
1732547560000|2024-11-25 15:12:40|1760.3|1753|1757.78|1750.48|1760.3|1753|1757.42|1750.12|36
1732547570000|2024-11-25 15:12:50|1757.9|1750.6|1765.75|1758.45|1765.75|1758.45|1756.5|1749.2|39
1732547580000|2024-11-25 15:13:00|1765.15|1757.85|1766.05|1758.75|1769.65|1762.35|1764.55|1757.25|38
1732547590000|2024-11-25 15:13:10|1766.85|1759.55|1771.05|1763.75|1774.45|1767.15|1766.74|1759.44|39
1732547600000|2024-11-25 15:13:20|1771.1|1763.8|1768.9|1761.6|1775.8|1768.5|1768.7|1761.4|37
1732547610000|2024-11-25 15:13:30|1768.8|1761.5|1768.18|1760.88|1769.1|1761.8|1764|1756.7|40
1732547620000|2024-11-25 15:13:40|1767.78|1760.48|1773.41|1766.11|1774.1|1766.8|1767.1|1759.8|38
1732547630000|2024-11-25 15:13:50|1773.65|1766.35|1772.48|1765.18|1775.3|1768|1772.48|1765.18|37
1732547640000|2024-11-25 15:14:00|1772.15|1764.85|1778.3|1771|1778.3|1771|1771.5|1764.2|36
1732547650000|2024-11-25 15:14:10|1777.71|1770.41|1782.55|1775.25|1782.55|1775.25|1777.71|1770.41|39
1732547660000|2024-11-25 15:14:20|1781.7|1774.4|1784.43|1777.13|1784.43|1777.13|1780.9|1773.6|38
1732547670000|2024-11-25 15:14:30|1784.35|1777.05|1785.14|1777.84|1785.35|1778.05|1783.25|1775.95|37
1732547680000|2024-11-25 15:14:40|1784.65|1777.35|1788.26|1780.96|1788.26|1780.96|1784.3|1777|39
1732547690000|2024-11-25 15:14:50|1788.13|1780.83|1788.54|1781.24|1789.27|1781.97|1787.14|1779.84|36
1732547700000|2024-11-25 15:15:00|1788.49|1781.19|1789.55|1782.25|1790.05|1782.75|1784.87|1777.57|38
1732547710000|2024-11-25 15:15:10|1789.75|1782.45|1786.85|1779.55|1789.83|1782.53|1786.55|1779.25|36
1732547720000|2024-11-25 15:15:20|1787.35|1780.05|1790.72|1783.42|1790.77|1783.47|1784.3|1777|38
1732547730000|2024-11-25 15:15:30|1791.17|1783.87|1791.07|1783.77|1793.5|1786.2|1790.3|1783|35
1732547740000|2024-11-25 15:15:40|1791.67|1784.37|1794.65|1787.35|1794.7|1787.4|1791.67|1784.37|31
1732547750000|2024-11-25 15:15:50|1794.7|1787.4|1793.95|1786.65|1795.43|1788.13|1793.3|1786|33
1732547760000|2024-11-25 15:16:00|1794.15|1786.85|1795.77|1788.47|1795.77|1788.47|1794.15|1786.85|36
1732547770000|2024-11-25 15:16:10|1795.63|1788.33|1796.05|1788.75|1797.13|1789.83|1795.03|1787.73|36
1732547780000|2024-11-25 15:16:20|1796.1|1788.8|1795.83|1788.53|1797.48|1790.18|1794.25|1786.95|36
1732547790000|2024-11-25 15:16:30|1796.3|1789|1801.15|1793.85|1801.15|1793.85|1796.3|1789|37
1732547800000|2024-11-25 15:16:40|1801.2|1793.9|1803.6|1796.3|1803.79|1796.49|1801.15|1793.85|35
1732547810000|2024-11-25 15:16:50|1803.5|1796.2|1805.85|1798.55|1806.99|1799.69|1803.42|1796.12|35
1732547820000|2024-11-25 15:17:00|1805.55|1798.25|1803.68|1796.38|1806.35|1799.05|1802.25|1794.95|40
1732547830000|2024-11-25 15:17:10|1803.71|1796.41|1806.37|1799.07|1806.48|1799.18|1802.74|1795.44|38
1732547840000|2024-11-25 15:17:20|1806.4|1799.1|1806.8|1799.5|1807.94|1800.64|1805.28|1797.98|37
1732547850000|2024-11-25 15:17:30|1806.07|1798.77|1806.85|1799.55|1807.04|1799.74|1805.34|1798.04|40
1732547860000|2024-11-25 15:17:40|1806.7|1799.4|1806.3|1799|1807.65|1800.35|1806.25|1798.95|36
1732547870000|2024-11-25 15:17:50|1806.35|1799.05|1806.5|1799.2|1806.85|1799.55|1805.32|1798.02|38
1732547880000|2024-11-25 15:18:00|1807.05|1799.75|1807.9|1800.6|1808.59|1801.29|1807|1799.7|38
1732547890000|2024-11-25 15:18:10|1807.95|1800.65|1811.1|1803.8|1811.1|1803.8|1807.25|1799.95|36
1732547900000|2024-11-25 15:18:20|1811.7|1804.4|1812.54|1805.24|1812.54|1805.24|1810.4|1803.1|38
1732547910000|2024-11-25 15:18:30|1812.55|1805.25|1812.9|1805.6|1812.9|1805.6|1811.75|1804.45|34
1732547920000|2024-11-25 15:18:40|1812.97|1805.67|1815.9|1808.6|1815.9|1808.6|1812.97|1805.67|34
1732547930000|2024-11-25 15:18:50|1815.2|1807.9|1817.13|1809.83|1817.9|1810.6|1815.2|1807.9|29
1732547940000|2024-11-25 15:19:00|1817|1809.7|1815.9|1808.6|1817|1809.7|1814.18|1806.88|37
1732547950000|2024-11-25 15:19:10|1816|1808.7|1815.25|1807.95|1816|1808.7|1814.45|1807.15|38
1732547960000|2024-11-25 15:19:20|1815.08|1807.78|1812.93|1805.63|1815.28|1807.98|1812.93|1805.63|37
1732547970000|2024-11-25 15:19:30|1813.12|1805.82|1812.72|1805.42|1813.3|1806|1811.9|1804.6|36
1732547980000|2024-11-25 15:19:40|1812.98|1805.68|1811.41|1804.11|1813.1|1805.8|1811.41|1804.11|40
1732547990000|2024-11-25 15:19:50|1811.5|1804.2|1810.57|1803.27|1811.53|1804.23|1809.88|1802.58|36
1732548000000|2024-11-25 15:20:00|1810.65|1803.35|1811.78|1804.48|1814.88|1807.58|1810.1|1802.8|36
1732548010000|2024-11-25 15:20:10|1811.87|1804.57|1806.8|1799.5|1811.87|1804.57|1806.79|1799.49|38
1732548020000|2024-11-25 15:20:20|1807.14|1799.84|1803.45|1796.15|1807.2|1799.9|1803.45|1796.15|37
1732548030000|2024-11-25 15:20:30|1803.4|1796.1|1802.26|1794.96|1804.93|1797.63|1802.26|1794.96|28
1732548040000|2024-11-25 15:20:40|1802.76|1795.46|1801.95|1794.65|1803.4|1796.1|1800.95|1793.65|35
1732548050000|2024-11-25 15:20:50|1801.85|1794.55|1803.2|1795.9|1803.2|1795.9|1801.37|1794.07|35
1732548060000|2024-11-25 15:21:00|1802.95|1795.65|1800.44|1793.14|1804.75|1797.45|1800.44|1793.14|33
1732548070000|2024-11-25 15:21:10|1799.93|1792.63|1806.05|1798.75|1806.6|1799.3|1799.55|1792.25|37
1732548080000|2024-11-25 15:21:20|1805.55|1798.25|1807.54|1800.24|1807.55|1800.25|1804.93|1797.63|36
1732548090000|2024-11-25 15:21:30|1807.45|1800.15|1808.23|1800.93|1809.45|1802.15|1806.86|1799.56|36
1732548100000|2024-11-25 15:21:40|1807.95|1800.65|1802.65|1795.35|1807.95|1800.65|1802.65|1795.35|37
1732548110000|2024-11-25 15:21:50|1802.6|1795.3|1802.68|1795.38|1803.13|1795.83|1802.09|1794.79|35
1732548120000|2024-11-25 15:22:00|1802.65|1795.35|1802.8|1795.5|1805.85|1798.55|1802.1|1794.8|39
1732548130000|2024-11-25 15:22:10|1803.15|1795.85|1805.25|1797.95|1805.35|1798.05|1802.53|1795.23|39
1732548140000|2024-11-25 15:22:20|1805.1|1797.8|1805.56|1798.26|1807.05|1799.75|1804.55|1797.25|37
1732548150000|2024-11-25 15:22:30|1805.23|1797.93|1805.9|1798.6|1806.2|1798.9|1803.5|1796.2|35
1732548160000|2024-11-25 15:22:40|1807.05|1799.75|1808.75|1801.45|1810.37|1803.07|1806.4|1799.1|38
1732548170000|2024-11-25 15:22:50|1808.4|1801.1|1807.33|1800.03|1808.61|1801.31|1806.64|1799.34|37
1732548180000|2024-11-25 15:23:00|1807.38|1800.08|1805.82|1798.52|1807.58|1800.28|1805.7|1798.4|36
1732548190000|2024-11-25 15:23:10|1805.68|1798.38|1804.05|1796.75|1806|1798.7|1803.45|1796.15|37
1732548200000|2024-11-25 15:23:20|1803.4|1796.1|1805.15|1797.85|1805.15|1797.85|1803.4|1796.1|37
1732548210000|2024-11-25 15:23:30|1805.5|1798.2|1808.45|1801.15|1808.45|1801.15|1805.5|1798.2|35
1732548220000|2024-11-25 15:23:40|1808.2|1800.9|1808.47|1801.17|1809.91|1802.61|1806.94|1799.64|38
1732548230000|2024-11-25 15:23:50|1808.35|1801.05|1810.2|1802.9|1810.36|1803.06|1808.35|1801.05|36
1732548240000|2024-11-25 15:24:00|1810.3|1803|1812.15|1804.85|1812.17|1804.87|1810.15|1802.85|31
1732548250000|2024-11-25 15:24:10|1812.13|1804.83|1813.7|1806.4|1813.7|1806.4|1812.13|1804.83|37
1732548260000|2024-11-25 15:24:20|1813.82|1806.52|1812.9|1805.6|1814.72|1807.42|1812.25|1804.95|36
1732548270000|2024-11-25 15:24:30|1812.95|1805.65|1814.85|1807.55|1815|1807.7|1812.45|1805.15|36
1732548280000|2024-11-25 15:24:40|1814.94|1807.64|1815.58|1808.28|1815.58|1808.28|1814.65|1807.35|33
1732548290000|2024-11-25 15:24:50|1815.6|1808.3|1816.85|1809.55|1816.85|1809.55|1815.3|1808|27
1732548300000|2024-11-25 15:25:00|1817.1|1809.8|1816.72|1809.42|1817.98|1810.68|1816.62|1809.32|38
1732548310000|2024-11-25 15:25:10|1816.74|1809.44|1818.15|1810.85|1818.15|1810.85|1816.15|1808.85|36
1732548320000|2024-11-25 15:25:20|1818|1810.7|1820.02|1812.72|1820.05|1812.75|1817.9|1810.6|36
1732548330000|2024-11-25 15:25:30|1819.85|1812.55|1819.95|1812.65|1820.25|1812.95|1819.08|1811.78|37
1732548340000|2024-11-25 15:25:40|1820.1|1812.8|1819.75|1812.45|1820.95|1813.65|1819.53|1812.23|39
1732548350000|2024-11-25 15:25:50|1819.91|1812.61|1819.25|1811.95|1821.05|1813.75|1819.25|1811.95|34
1732548360000|2024-11-25 15:26:00|1819.45|1812.15|1821.3|1814|1821.8|1814.5|1818|1810.7|37
1732548370000|2024-11-25 15:26:10|1821.33|1814.03|1821.8|1814.5|1822.15|1814.85|1820.99|1813.69|36
1732548380000|2024-11-25 15:26:20|1822.09|1814.79|1822.91|1815.61|1822.95|1815.65|1821.85|1814.55|37
1732548390000|2024-11-25 15:26:30|1822.8|1815.5|1825.4|1818.1|1825.55|1818.25|1822.65|1815.35|33
1732548400000|2024-11-25 15:26:40|1825.53|1818.23|1826.69|1819.39|1826.95|1819.65|1825.23|1817.93|34
1732548410000|2024-11-25 15:26:50|1826|1818.7|1824.3|1817|1826.75|1819.45|1824.3|1817|33
1732548420000|2024-11-25 15:27:00|1824.4|1817.1|1826.3|1819|1826.35|1819.05|1824.15|1816.85|31
1732548430000|2024-11-25 15:27:10|1826.35|1819.05|1827.05|1819.75|1827.6|1820.3|1826.15|1818.85|33
1732548440000|2024-11-25 15:27:20|1827.15|1819.85|1824.15|1816.85|1827.9|1820.6|1824.15|1816.85|31
1732548450000|2024-11-25 15:27:30|1823.95|1816.65|1822.55|1815.25|1824.7|1817.4|1821.25|1813.95|34
1732548460000|2024-11-25 15:27:40|1822.43|1815.13|1821.4|1814.1|1822.43|1815.13|1821.05|1813.75|28
1732548470000|2024-11-25 15:27:50|1821.3|1814|1822.9|1815.6|1823.15|1815.85|1821|1813.7|31
1732548480000|2024-11-25 15:28:00|1822.3|1815|1823.15|1815.85|1823.7|1816.4|1822.3|1815|23
1732548490000|2024-11-25 15:28:10|1823.1|1815.8|1821.15|1813.85|1823.1|1815.8|1821.15|1813.85|24
1732548500000|2024-11-25 15:28:20|1821.25|1813.95|1823|1815.7|1823.15|1815.85|1821.2|1813.9|31
1732548510000|2024-11-25 15:28:30|1822.75|1815.45|1824.7|1817.4|1824.7|1817.4|1822.35|1815.05|33
1732548520000|2024-11-25 15:28:40|1824.65|1817.35|1822.25|1814.95|1824.65|1817.35|1822.15|1814.85|28
1732548530000|2024-11-25 15:28:50|1822.2|1814.9|1823.15|1815.85|1823.65|1816.35|1821.68|1814.38|31
1732548540000|2024-11-25 15:29:00|1823.65|1816.35|1823.9|1816.6|1824.15|1816.85|1823.35|1816.05|31
1732548550000|2024-11-25 15:29:10|1823.95|1816.65|1825.15|1817.85|1825.15|1817.85|1823.2|1815.9|28
1732548560000|2024-11-25 15:29:20|1825.65|1818.35|1827.65|1820.35|1827.65|1820.35|1825.4|1818.1|24
1732548570000|2024-11-25 15:29:30|1827.25|1819.95|1827.2|1819.9|1827.7|1820.4|1827.15|1819.85|11
1732548580000|2024-11-25 15:29:40|1826.9|1819.6|1827.3|1820|1827.55|1820.25|1826.53|1819.23|32
1732548590000|2024-11-25 15:29:50|1827.7|1820.4|1828.25|1820.95|1828.75|1821.45|1827.45|1820.15|33
1732548600000|2024-11-25 15:30:00|1828.35|1821.05|1830.6|1823.3|1830.65|1823.35|1827.6|1820.3|34
1732548610000|2024-11-25 15:30:10|1830.5|1823.2|1832.62|1825.32|1832.62|1825.32|1830.44|1823.14|32
1732548620000|2024-11-25 15:30:20|1832.3|1825|1833.85|1826.55|1834.45|1827.15|1831.74|1824.44|32
1732548630000|2024-11-25 15:30:30|1834.19|1826.89|1835.67|1828.37|1835.67|1828.37|1833.65|1826.35|31
1732548640000|2024-11-25 15:30:40|1836|1828.7|1840.01|1832.71|1840.01|1832.71|1836|1828.7|37
1732548650000|2024-11-25 15:30:50|1839.96|1832.66|1841.78|1834.48|1842.24|1834.94|1839.96|1832.66|34
1732548660000|2024-11-25 15:31:00|1841.65|1834.35|1841.25|1833.95|1843.55|1836.25|1840.07|1832.77|36
1732548670000|2024-11-25 15:31:10|1840.25|1832.95|1836.15|1828.85|1840.36|1833.06|1835.4|1828.1|34
1732548680000|2024-11-25 15:31:20|1836.65|1829.35|1837.1|1829.8|1837.65|1830.35|1836.45|1829.15|34
1732548690000|2024-11-25 15:31:30|1836.5|1829.2|1834.3|1827|1836.85|1829.55|1834.15|1826.85|35
1732548700000|2024-11-25 15:31:40|1834.35|1827.05|1834.05|1826.75|1834.65|1827.35|1833.4|1826.1|29
1732548710000|2024-11-25 15:31:50|1834|1826.7|1834.65|1827.35|1836.15|1828.85|1833.93|1826.63|31
1732548720000|2024-11-25 15:32:00|1834.2|1826.9|1835.05|1827.75|1838.7|1831.4|1833.36|1826.06|38
1732548730000|2024-11-25 15:32:10|1840.15|1832.85|1832.17|1824.87|1840.15|1832.85|1832.17|1824.87|37
1732548740000|2024-11-25 15:32:20|1832.25|1824.95|1834.15|1826.85|1834.55|1827.25|1831.15|1823.85|34
1732548750000|2024-11-25 15:32:30|1834.1|1826.8|1831.65|1824.35|1834.5|1827.2|1831.15|1823.85|32
1732548760000|2024-11-25 15:32:40|1831.95|1824.65|1832.8|1825.5|1833.55|1826.25|1831.2|1823.9|30
1732548770000|2024-11-25 15:32:50|1832.4|1825.1|1833.13|1825.83|1834.19|1826.89|1832.15|1824.85|35
1732548780000|2024-11-25 15:33:00|1833.23|1825.93|1839.85|1832.55|1840|1832.7|1833.23|1825.93|37
1732548790000|2024-11-25 15:33:10|1839.81|1832.51|1839.65|1832.35|1840.25|1832.95|1837.95|1830.65|30
1732548800000|2024-11-25 15:33:20|1839.1|1831.8|1838|1830.7|1840.55|1833.25|1837.9|1830.6|28
1732548810000|2024-11-25 15:33:30|1838.05|1830.75|1839.1|1831.8|1839.9|1832.6|1838|1830.7|28
1732548820000|2024-11-25 15:33:40|1839.15|1831.85|1840.15|1832.85|1840.9|1833.6|1839.15|1831.85|31
1732548830000|2024-11-25 15:33:50|1839.55|1832.25|1843.65|1836.35|1843.7|1836.4|1839.55|1832.25|30
1732548840000|2024-11-25 15:34:00|1843.15|1835.85|1848.1|1840.8|1848.6|1841.3|1843.15|1835.85|32
1732548850000|2024-11-25 15:34:10|1848.15|1840.85|1843.92|1836.62|1848.83|1841.53|1843.92|1836.62|30
1732548860000|2024-11-25 15:34:20|1844.35|1837.05|1842.15|1834.85|1844.55|1837.25|1840.73|1833.43|35
1732548870000|2024-11-25 15:34:30|1842.4|1835.1|1843.4|1836.1|1844.5|1837.2|1841.1|1833.8|37
1732548880000|2024-11-25 15:34:40|1843.15|1835.85|1843.9|1836.6|1844.1|1836.8|1842.5|1835.2|32
1732548890000|2024-11-25 15:34:50|1843.63|1836.33|1840.55|1833.25|1843.75|1836.45|1839.7|1832.4|30
1732548900000|2024-11-25 15:35:00|1839.7|1832.4|1837.62|1830.32|1840.55|1833.25|1837.25|1829.95|36
1732548910000|2024-11-25 15:35:10|1837.55|1830.25|1836.15|1828.85|1837.95|1830.65|1834.65|1827.35|35
1732548920000|2024-11-25 15:35:20|1836.1|1828.8|1838.09|1830.79|1839.35|1832.05|1836.1|1828.8|34
1732548930000|2024-11-25 15:35:30|1838.41|1831.11|1838.37|1831.07|1839.95|1832.65|1836.94|1829.64|37
1732548940000|2024-11-25 15:35:40|1838.3|1831|1838.15|1830.85|1839.1|1831.8|1837.15|1829.85|36
1732548950000|2024-11-25 15:35:50|1838.25|1830.95|1836.5|1829.2|1838.91|1831.61|1836.35|1829.05|33
1732548960000|2024-11-25 15:36:00|1836.9|1829.6|1833.74|1826.44|1836.9|1829.6|1831.45|1824.15|34
1732548970000|2024-11-25 15:36:10|1833.64|1826.34|1829.4|1822.1|1833.65|1826.35|1829.15|1821.85|35
1732548980000|2024-11-25 15:36:20|1829.43|1822.13|1832.45|1825.15|1832.45|1825.15|1829.05|1821.75|39
1732548990000|2024-11-25 15:36:30|1831.65|1824.35|1831.05|1823.75|1832.6|1825.3|1830.35|1823.05|37
1732549000000|2024-11-25 15:36:40|1831.15|1823.85|1828.55|1821.25|1831.2|1823.9|1828.25|1820.95|36
1732549010000|2024-11-25 15:36:50|1829.05|1821.75|1832.6|1825.3|1832.85|1825.55|1828.92|1821.62|39
1732549020000|2024-11-25 15:37:00|1832.22|1824.92|1836.15|1828.85|1837.75|1830.45|1832.22|1824.92|38
1732549030000|2024-11-25 15:37:10|1836.45|1829.15|1831.75|1824.45|1836.45|1829.15|1831.4|1824.1|37
1732549040000|2024-11-25 15:37:20|1831.53|1824.23|1830.95|1823.65|1831.8|1824.5|1829.35|1822.05|38
1732549050000|2024-11-25 15:37:30|1830.78|1823.48|1826.78|1819.48|1830.95|1823.65|1826.38|1819.08|35
1732549060000|2024-11-25 15:37:40|1826.48|1819.18|1827.25|1819.95|1827.3|1820|1826.1|1818.8|35
1732549070000|2024-11-25 15:37:50|1827.22|1819.92|1828.35|1821.05|1829.75|1822.45|1827.18|1819.88|34
1732549080000|2024-11-25 15:38:00|1828.45|1821.15|1827.9|1820.6|1829.85|1822.55|1827.9|1820.6|34
1732549090000|2024-11-25 15:38:10|1827.65|1820.35|1824.83|1817.53|1827.65|1820.35|1824.83|1817.53|32
1732549100000|2024-11-25 15:38:20|1824.5|1817.2|1824.55|1817.25|1824.75|1817.45|1823.72|1816.42|34
1732549110000|2024-11-25 15:38:30|1824.7|1817.4|1825.95|1818.65|1826.1|1818.8|1824.2|1816.9|36
1732549120000|2024-11-25 15:38:40|1826.15|1818.85|1827.7|1820.4|1828.6|1821.3|1826.1|1818.8|34
1732549130000|2024-11-25 15:38:50|1827.75|1820.45|1828.75|1821.45|1829.65|1822.35|1827.7|1820.4|35
1732549140000|2024-11-25 15:39:00|1828.13|1820.83|1826.85|1819.55|1829.5|1822.2|1826.81|1819.51|36
1732549150000|2024-11-25 15:39:10|1826.17|1818.87|1826.55|1819.25|1826.8|1819.5|1824.12|1816.82|35
1732549160000|2024-11-25 15:39:20|1826.15|1818.85|1825.95|1818.65|1827.65|1820.35|1825.55|1818.25|30
1732549170000|2024-11-25 15:39:30|1825.55|1818.25|1823.2|1815.9|1826.15|1818.85|1823.15|1815.85|34
1732549180000|2024-11-25 15:39:40|1823.15|1815.85|1824.95|1817.65|1826.05|1818.75|1823.15|1815.85|32
1732549190000|2024-11-25 15:39:50|1825.08|1817.78|1826.25|1818.95|1826.35|1819.05|1824.35|1817.05|32
1732549200000|2024-11-25 15:40:00|1826.3|1819|1823.75|1816.45|1827.59|1820.29|1823.7|1816.4|33
1732549210000|2024-11-25 15:40:10|1823.87|1816.57|1828.95|1821.65|1828.95|1821.65|1823.21|1815.91|37
1732549220000|2024-11-25 15:40:20|1828.99|1821.69|1826.98|1819.68|1829.1|1821.8|1826.2|1818.9|38
1732549230000|2024-11-25 15:40:30|1827.05|1819.75|1829.1|1821.8|1830.6|1823.3|1827.05|1819.75|40
1732549240000|2024-11-25 15:40:40|1828.2|1820.9|1829.9|1822.6|1829.9|1822.6|1826.61|1819.31|32
1732549250000|2024-11-25 15:40:50|1829.7|1822.4|1830.4|1823.1|1831.85|1824.55|1829.65|1822.35|37
1732549260000|2024-11-25 15:41:00|1829.9|1822.6|1831.65|1824.35|1832.76|1825.46|1829.75|1822.45|37
1732549270000|2024-11-25 15:41:10|1832.03|1824.73|1835.2|1827.9|1835.2|1827.9|1832.03|1824.73|37
1732549280000|2024-11-25 15:41:20|1835.4|1828.1|1836.18|1828.88|1837.09|1829.79|1835.02|1827.72|36
1732549290000|2024-11-25 15:41:30|1836.22|1828.92|1835.65|1828.35|1837.7|1830.4|1835.35|1828.05|33
1732549300000|2024-11-25 15:41:40|1835.45|1828.15|1836.17|1828.87|1836.85|1829.55|1835.3|1828|29
1732549310000|2024-11-25 15:41:50|1835.7|1828.4|1836.6|1829.3|1837.8|1830.5|1835.7|1828.4|39
1732549320000|2024-11-25 15:42:00|1836.75|1829.45|1838.9|1831.6|1838.9|1831.6|1836.15|1828.85|33
1732549330000|2024-11-25 15:42:10|1838.95|1831.65|1841.75|1834.45|1841.75|1834.45|1838.95|1831.65|37
1732549340000|2024-11-25 15:42:20|1841.93|1834.63|1839.89|1832.59|1842.75|1835.45|1839.8|1832.5|35
1732549350000|2024-11-25 15:42:30|1839.84|1832.54|1840.28|1832.98|1840.75|1833.45|1839.84|1832.54|37
1732549360000|2024-11-25 15:42:40|1840.18|1832.88|1843.55|1836.25|1843.55|1836.25|1840.18|1832.88|32
1732549370000|2024-11-25 15:42:50|1843.2|1835.9|1843.65|1836.35|1844.06|1836.76|1842.45|1835.15|33
1732549380000|2024-11-25 15:43:00|1843.2|1835.9|1845.9|1838.6|1845.9|1838.6|1843.17|1835.87|36
1732549390000|2024-11-25 15:43:10|1845.25|1837.95|1845.95|1838.65|1847.15|1839.85|1845.25|1837.95|35
1732549400000|2024-11-25 15:43:20|1845.3|1838|1848.25|1840.95|1848.3|1841|1845.3|1838|35
1732549410000|2024-11-25 15:43:30|1848.4|1841.1|1849.35|1842.05|1849.55|1842.25|1848.05|1840.75|36
1732549420000|2024-11-25 15:43:40|1849.29|1841.99|1848.25|1840.95|1849.4|1842.1|1848.25|1840.95|33
1732549430000|2024-11-25 15:43:50|1848.15|1840.85|1849.7|1842.4|1849.75|1842.45|1848.07|1840.77|32
1732549440000|2024-11-25 15:44:00|1849.75|1842.45|1848.75|1841.45|1850.04|1842.74|1848.38|1841.08|37
1732549450000|2024-11-25 15:44:10|1847.95|1840.65|1847.55|1840.25|1848.9|1841.6|1845.9|1838.6|36
1732549460000|2024-11-25 15:44:20|1847.15|1839.85|1847.95|1840.65|1848.25|1840.95|1847.05|1839.75|34
1732549470000|2024-11-25 15:44:30|1847.6|1840.3|1845.85|1838.55|1848.07|1840.77|1845.3|1838|35
1732549480000|2024-11-25 15:44:40|1845.7|1838.4|1844|1836.7|1845.7|1838.4|1843.05|1835.75|31
1732549490000|2024-11-25 15:44:50|1844.15|1836.85|1845.45|1838.15|1846.15|1838.85|1844.15|1836.85|35
1732549500000|2024-11-25 15:45:00|1845.4|1838.1|1843.03|1835.73|1845.55|1838.25|1842.9|1835.6|38
1732549510000|2024-11-25 15:45:10|1843.15|1835.85|1841.65|1834.35|1843.65|1836.35|1841.4|1834.1|35
1732549520000|2024-11-25 15:45:20|1841.37|1834.07|1840.28|1832.98|1841.75|1834.45|1839.19|1831.89|36
1732549530000|2024-11-25 15:45:30|1840.3|1833|1837.75|1830.45|1840.5|1833.2|1837.19|1829.89|30
1732549540000|2024-11-25 15:45:40|1837.22|1829.92|1835.8|1828.5|1837.8|1830.5|1835.3|1828|23
1732549550000|2024-11-25 15:45:50|1835.3|1828|1835.1|1827.8|1835.84|1828.54|1834.23|1826.93|28
1732549560000|2024-11-25 15:46:00|1835.13|1827.83|1835.15|1827.85|1837.38|1830.08|1834.85|1827.55|37
1732549570000|2024-11-25 15:46:10|1835.1|1827.8|1837.65|1830.35|1837.65|1830.35|1835.1|1827.8|38
1732549580000|2024-11-25 15:46:20|1837.85|1830.55|1837.89|1830.59|1838.11|1830.81|1836.15|1828.85|34
1732549590000|2024-11-25 15:46:30|1838.15|1830.85|1835.8|1828.5|1838.15|1830.85|1835.1|1827.8|34
1732549600000|2024-11-25 15:46:40|1835.76|1828.46|1836.7|1829.4|1837.15|1829.85|1835.45|1828.15|37
1732549610000|2024-11-25 15:46:50|1836.6|1829.3|1837.84|1830.54|1838.13|1830.83|1836.05|1828.75|34
1732549620000|2024-11-25 15:47:00|1837.79|1830.49|1837.22|1829.92|1839.66|1832.36|1837|1829.7|40
1732549630000|2024-11-25 15:47:10|1837.45|1830.15|1840.45|1833.15|1840.45|1833.15|1837.45|1830.15|38
1732549640000|2024-11-25 15:47:20|1840.4|1833.1|1839.65|1832.35|1842.25|1834.95|1839.65|1832.35|38
1732549650000|2024-11-25 15:47:30|1839.15|1831.85|1839.28|1831.98|1839.85|1832.55|1838.92|1831.62|36
1732549660000|2024-11-25 15:47:40|1839.3|1832|1841.03|1833.73|1841.12|1833.82|1838.99|1831.69|39
1732549670000|2024-11-25 15:47:50|1841.12|1833.82|1840.12|1832.82|1841.15|1833.85|1839.95|1832.65|34
1732549680000|2024-11-25 15:48:00|1840.07|1832.77|1839.29|1831.99|1840.55|1833.25|1838.36|1831.06|38
1732549690000|2024-11-25 15:48:10|1839.28|1831.98|1843.82|1836.52|1843.82|1836.52|1839.25|1831.95|36
1732549700000|2024-11-25 15:48:20|1844.11|1836.81|1847.95|1840.65|1847.95|1840.65|1843.75|1836.45|39
1732549710000|2024-11-25 15:48:30|1847.7|1840.4|1847.7|1840.4|1848.3|1841|1847.18|1839.88|34
1732549720000|2024-11-25 15:48:40|1847.68|1840.38|1848.4|1841.1|1849.61|1842.31|1846.15|1838.85|35
1732549730000|2024-11-25 15:48:50|1849.15|1841.85|1847.79|1840.49|1849.5|1842.2|1847.15|1839.85|36
1732549740000|2024-11-25 15:49:00|1848|1840.7|1848.6|1841.3|1848.79|1841.49|1847.25|1839.95|39
1732549750000|2024-11-25 15:49:10|1848.5|1841.2|1849.2|1841.9|1849.85|1842.55|1847.75|1840.45|33
1732549760000|2024-11-25 15:49:20|1849.15|1841.85|1848.3|1841|1849.35|1842.05|1845.93|1838.63|39
1732549770000|2024-11-25 15:49:30|1848.22|1840.92|1847.17|1839.87|1848.22|1840.92|1847.15|1839.85|34
1732549780000|2024-11-25 15:49:40|1847.45|1840.15|1845.15|1837.85|1847.79|1840.49|1845.15|1837.85|34
1732549790000|2024-11-25 15:49:50|1845.71|1838.41|1845.45|1838.15|1846.55|1839.25|1845.1|1837.8|28
1732549800000|2024-11-25 15:50:00|1845.4|1838.1|1844.42|1837.12|1845.65|1838.35|1843.35|1836.05|27
1732549810000|2024-11-25 15:50:10|1844.53|1837.23|1848|1840.7|1848.15|1840.85|1844.53|1837.23|36
1732549820000|2024-11-25 15:50:20|1847.95|1840.65|1846.3|1839|1848.08|1840.78|1846.3|1839|35
1732549830000|2024-11-25 15:50:30|1846.18|1838.88|1845.1|1837.8|1846.55|1839.25|1845.01|1837.71|34
1732549840000|2024-11-25 15:50:40|1845.15|1837.85|1845.23|1837.93|1846.65|1839.35|1844.35|1837.05|36
1732549850000|2024-11-25 15:50:50|1845.85|1838.55|1847.55|1840.25|1847.65|1840.35|1845.85|1838.55|35
1732549860000|2024-11-25 15:51:00|1847.07|1839.77|1844.65|1837.35|1847.65|1840.35|1843.35|1836.05|38
1732549870000|2024-11-25 15:51:10|1844.35|1837.05|1842.13|1834.83|1844.62|1837.32|1842|1834.7|24
1732549880000|2024-11-25 15:51:20|1842.1|1834.8|1841.4|1834.1|1842.35|1835.05|1841.2|1833.9|27
1732549890000|2024-11-25 15:51:30|1841.35|1834.05|1843.7|1836.4|1844.65|1837.35|1841.15|1833.85|36
1732549900000|2024-11-25 15:51:40|1843.17|1835.87|1846.72|1839.42|1847|1839.7|1843.17|1835.87|37
1732549910000|2024-11-25 15:51:50|1846.73|1839.43|1849.36|1842.06|1849.75|1842.45|1846.15|1838.85|38
1732549920000|2024-11-25 15:52:00|1849.34|1842.04|1849.15|1841.85|1849.8|1842.5|1848.25|1840.95|35
1732549930000|2024-11-25 15:52:10|1849.13|1841.83|1846.1|1838.8|1849.65|1842.35|1845.3|1838|34
1732549940000|2024-11-25 15:52:20|1845.85|1838.55|1846.28|1838.98|1846.52|1839.22|1845.03|1837.73|38
1732549950000|2024-11-25 15:52:30|1846.12|1838.82|1845.7|1838.4|1846.12|1838.82|1843.6|1836.3|36
1732549960000|2024-11-25 15:52:40|1845.75|1838.45|1844.65|1837.35|1845.85|1838.55|1844.15|1836.85|20
1732549970000|2024-11-25 15:52:50|1843.35|1836.05|1843.15|1835.85|1843.85|1836.55|1842.5|1835.2|20
1732549980000|2024-11-25 15:53:00|1843.65|1836.35|1845.78|1838.48|1845.96|1838.66|1843.35|1836.05|34
1732549990000|2024-11-25 15:53:10|1845.15|1837.85|1847.65|1840.35|1847.7|1840.4|1845.15|1837.85|30
1732550000000|2024-11-25 15:53:20|1847.15|1839.85|1846.45|1839.15|1847.65|1840.35|1846.3|1839|31
1732550010000|2024-11-25 15:53:30|1846.5|1839.2|1847.35|1840.05|1847.9|1840.6|1846.35|1839.05|30
1732550020000|2024-11-25 15:53:40|1847.3|1840|1848.95|1841.65|1849.65|1842.35|1847.15|1839.85|22
1732550030000|2024-11-25 15:53:50|1848.9|1841.6|1849.98|1842.68|1850.85|1843.55|1848.2|1840.9|28
1732550040000|2024-11-25 15:54:00|1849.95|1842.65|1851.15|1843.85|1851.15|1843.85|1849.35|1842.05|22
1732550050000|2024-11-25 15:54:10|1851.65|1844.35|1851.65|1844.35|1852.4|1845.1|1851.15|1843.85|33
1732550060000|2024-11-25 15:54:20|1851.15|1843.85|1853.55|1846.25|1853.8|1846.5|1851.15|1843.85|31
1732550070000|2024-11-25 15:54:30|1853.45|1846.15|1854.8|1847.5|1855.15|1847.85|1853.45|1846.15|33
1732550080000|2024-11-25 15:54:40|1855.3|1848|1857.6|1850.3|1858.4|1851.1|1855.3|1848|31
1732550090000|2024-11-25 15:54:50|1858.52|1851.22|1858.5|1851.2|1859.2|1851.9|1858.15|1850.85|34
1732550100000|2024-11-25 15:55:00|1858.89|1851.59|1859.25|1851.95|1859.95|1852.65|1858.65|1851.35|33
1732550110000|2024-11-25 15:55:10|1859.45|1852.15|1864.75|1857.45|1864.75|1857.45|1859.4|1852.1|34
1732550120000|2024-11-25 15:55:20|1864.2|1856.9|1867.8|1860.5|1867.8|1860.5|1864.2|1856.9|35
1732550130000|2024-11-25 15:55:30|1867.18|1859.88|1866.35|1859.05|1867.95|1860.65|1866.35|1859.05|34
1732550140000|2024-11-25 15:55:40|1866.3|1859|1865.03|1857.73|1866.71|1859.41|1864.07|1856.77|39
1732550150000|2024-11-25 15:55:50|1865.15|1857.85|1867.05|1859.75|1867.15|1859.85|1865.15|1857.85|33
1732550160000|2024-11-25 15:56:00|1866.59|1859.29|1865.76|1858.46|1867.37|1860.07|1864.45|1857.15|40
1732550170000|2024-11-25 15:56:10|1866.15|1858.85|1870.69|1863.39|1870.84|1863.54|1866.15|1858.85|38
1732550180000|2024-11-25 15:56:20|1870.8|1863.5|1872.15|1864.85|1872.63|1865.33|1870.15|1862.85|36
1732550190000|2024-11-25 15:56:30|1872.63|1865.33|1875.25|1867.95|1875.55|1868.25|1872.5|1865.2|33
1732550200000|2024-11-25 15:56:40|1875.2|1867.9|1877.2|1869.9|1877.2|1869.9|1874.3|1867|34
1732550210000|2024-11-25 15:56:50|1877.17|1869.87|1872.45|1865.15|1877.18|1869.88|1872.45|1865.15|37
1732550220000|2024-11-25 15:57:00|1871.85|1864.55|1872.45|1865.15|1873.15|1865.85|1871.5|1864.2|36
1732550230000|2024-11-25 15:57:10|1871.7|1864.4|1872.65|1865.35|1873.74|1866.44|1869.75|1862.45|37
1732550240000|2024-11-25 15:57:20|1872.24|1864.94|1866.9|1859.6|1872.24|1864.94|1866.9|1859.6|33
1732550250000|2024-11-25 15:57:30|1866.83|1859.53|1863.95|1856.65|1868.1|1860.8|1863.85|1856.55|36
1732550260000|2024-11-25 15:57:40|1863.9|1856.6|1863.77|1856.47|1864.65|1857.35|1863.17|1855.87|38
1732550270000|2024-11-25 15:57:50|1863.7|1856.4|1864.59|1857.29|1866.4|1859.1|1863.55|1856.25|37
1732550280000|2024-11-25 15:58:00|1865.33|1858.03|1865.75|1858.45|1867.78|1860.48|1864.75|1857.45|37
1732550290000|2024-11-25 15:58:10|1865.35|1858.05|1864.2|1856.9|1865.4|1858.1|1863.79|1856.49|37
1732550300000|2024-11-25 15:58:20|1864.15|1856.85|1865.28|1857.98|1866.01|1858.71|1863.4|1856.1|34
1732550310000|2024-11-25 15:58:30|1864.63|1857.33|1861.7|1854.4|1864.63|1857.33|1861.65|1854.35|37
1732550320000|2024-11-25 15:58:40|1861.65|1854.35|1861.5|1854.2|1862.03|1854.73|1860.4|1853.1|35
1732550330000|2024-11-25 15:58:50|1861.55|1854.25|1859.55|1852.25|1862.1|1854.8|1858.9|1851.6|34
1732550340000|2024-11-25 15:59:00|1859.35|1852.05|1859.1|1851.8|1861.3|1854|1858.7|1851.4|37
1732550350000|2024-11-25 15:59:10|1858.5|1851.2|1857.15|1849.85|1858.9|1851.6|1856.55|1849.25|29
1732550360000|2024-11-25 15:59:20|1856.85|1849.55|1858.55|1851.25|1859.2|1851.9|1856.85|1849.55|33
1732550370000|2024-11-25 15:59:30|1858.6|1851.3|1855.13|1847.83|1858.95|1851.65|1854.98|1847.68|32
1732550380000|2024-11-25 15:59:40|1855.21|1847.91|1855.85|1848.55|1856.55|1849.25|1854.65|1847.35|37
1732550390000|2024-11-25 15:59:50|1855.87|1848.57|1854.45|1847.15|1855.87|1848.57|1854.45|1847.15|28
1732550400000|2024-11-25 16:00:00|1854.4|1847.1|1856.5|1849.2|1856.5|1849.2|1854.4|1847.1|37
1732550410000|2024-11-25 16:00:10|1856.4|1849.1|1861.09|1853.79|1861.09|1853.79|1855.5|1848.2|38
1732550420000|2024-11-25 16:00:20|1861.37|1854.07|1866.42|1859.12|1866.65|1859.35|1861.37|1854.07|38
1732550430000|2024-11-25 16:00:30|1866.45|1859.15|1862.94|1855.64|1867.27|1859.97|1862.94|1855.64|38
1732550440000|2024-11-25 16:00:40|1863.5|1856.2|1865.05|1857.75|1866.33|1859.03|1862.85|1855.55|37
1732550450000|2024-11-25 16:00:50|1864.85|1857.55|1859.6|1852.3|1864.85|1857.55|1859.3|1852|37
1732550460000|2024-11-25 16:01:00|1860.24|1852.94|1863.1|1855.8|1866.03|1858.73|1860.24|1852.94|38
1732550470000|2024-11-25 16:01:10|1863.25|1855.95|1862.55|1855.25|1864.75|1857.45|1861.6|1854.3|39
1732550480000|2024-11-25 16:01:20|1862.04|1854.74|1868.5|1861.2|1869.25|1861.95|1862.04|1854.74|39
1732550490000|2024-11-25 16:01:30|1869.5|1862.2|1866.05|1858.75|1870.8|1863.5|1866.05|1858.75|40
1732550500000|2024-11-25 16:01:40|1864.53|1857.23|1867.75|1860.45|1867.8|1860.5|1863.15|1855.85|38
1732550510000|2024-11-25 16:01:50|1867.5|1860.2|1867.76|1860.46|1869.85|1862.55|1867.02|1859.72|39
1732550520000|2024-11-25 16:02:00|1867.54|1860.24|1867.8|1860.5|1870.65|1863.35|1867.54|1860.24|36
1732550530000|2024-11-25 16:02:10|1867.89|1860.59|1863.07|1855.77|1868.6|1861.3|1862.55|1855.25|38
1732550540000|2024-11-25 16:02:20|1863.29|1855.99|1868.95|1861.65|1869.47|1862.17|1862.19|1854.89|39
1732550550000|2024-11-25 16:02:30|1869.45|1862.15|1874.8|1867.5|1874.8|1867.5|1868.13|1860.83|38
1732550560000|2024-11-25 16:02:40|1875.15|1867.85|1874.3|1867|1875.3|1868|1873.7|1866.4|37
1732550570000|2024-11-25 16:02:50|1874.5|1867.2|1875.07|1867.77|1875.4|1868.1|1872.9|1865.6|37
1732550580000|2024-11-25 16:03:00|1875|1867.7|1877.1|1869.8|1877.2|1869.9|1872.55|1865.25|39
1732550590000|2024-11-25 16:03:10|1877|1869.7|1877.05|1869.75|1877.65|1870.35|1876.15|1868.85|40
1732550600000|2024-11-25 16:03:20|1877.4|1870.1|1877.84|1870.54|1877.99|1870.69|1876.8|1869.5|35
1732550610000|2024-11-25 16:03:30|1877.88|1870.58|1877.6|1870.3|1878.8|1871.5|1877.59|1870.29|37
1732550620000|2024-11-25 16:03:40|1877.8|1870.5|1877.63|1870.33|1878.3|1871|1877.05|1869.75|38
1732550630000|2024-11-25 16:03:50|1877.75|1870.45|1875.18|1867.88|1877.75|1870.45|1873.95|1866.65|39
1732550640000|2024-11-25 16:04:00|1875.11|1867.81|1874.3|1867|1876.4|1869.1|1872.95|1865.65|36
1732550650000|2024-11-25 16:04:10|1874.35|1867.05|1872.8|1865.5|1875.15|1867.85|1872.65|1865.35|39
1732550660000|2024-11-25 16:04:20|1872.82|1865.52|1875.2|1867.9|1875.29|1867.99|1870.82|1863.52|39
1732550670000|2024-11-25 16:04:30|1874.78|1867.48|1877.13|1869.83|1877.13|1869.83|1874.23|1866.93|39
1732550680000|2024-11-25 16:04:40|1877.31|1870.01|1878.2|1870.9|1880.15|1872.85|1877.15|1869.85|37
1732550690000|2024-11-25 16:04:50|1878.32|1871.02|1879.83|1872.53|1879.84|1872.54|1878.29|1870.99|37
1732550700000|2024-11-25 16:05:00|1879.91|1872.61|1874.7|1867.4|1879.91|1872.61|1874.33|1867.03|37
1732550710000|2024-11-25 16:05:10|1874.43|1867.13|1871|1863.7|1874.43|1867.13|1870.3|1863|39
1732550720000|2024-11-25 16:05:20|1870.8|1863.5|1868.7|1861.4|1871.1|1863.8|1868.27|1860.97|37
1732550730000|2024-11-25 16:05:30|1868.9|1861.6|1867.64|1860.34|1868.9|1861.6|1864.65|1857.35|34
1732550740000|2024-11-25 16:05:40|1867.75|1860.45|1870.15|1862.85|1872|1864.7|1867.5|1860.2|38
1732550750000|2024-11-25 16:05:50|1870|1862.7|1868.6|1861.3|1870|1862.7|1867.88|1860.58|36
1732550760000|2024-11-25 16:06:00|1868.45|1861.15|1867.18|1859.88|1868.45|1861.15|1864.35|1857.05|39
1732550770000|2024-11-25 16:06:10|1867.65|1860.35|1868.85|1861.55|1869.15|1861.85|1867.62|1860.32|36
1732550780000|2024-11-25 16:06:20|1868.75|1861.45|1866.35|1859.05|1869.23|1861.93|1866.05|1858.75|36
1732550790000|2024-11-25 16:06:30|1866.05|1858.75|1868.85|1861.55|1868.85|1861.55|1865.1|1857.8|37
1732550800000|2024-11-25 16:06:40|1869.23|1861.93|1869.79|1862.49|1869.88|1862.58|1867.46|1860.16|40
1732550810000|2024-11-25 16:06:50|1869.81|1862.51|1870.94|1863.64|1871.3|1864|1869.46|1862.16|37
1732550820000|2024-11-25 16:07:00|1870.86|1863.56|1864.5|1857.2|1870.86|1863.56|1864.34|1857.04|40
1732550830000|2024-11-25 16:07:10|1864.43|1857.13|1861.95|1854.65|1864.5|1857.2|1860.45|1853.15|39
1732550840000|2024-11-25 16:07:20|1862.68|1855.38|1858.41|1851.11|1863.47|1856.17|1858.1|1850.8|36
1732550850000|2024-11-25 16:07:30|1858.4|1851.1|1853.6|1846.3|1860.2|1852.9|1853.6|1846.3|38
1732550860000|2024-11-25 16:07:40|1853.75|1846.45|1854.68|1847.38|1855.95|1848.65|1853.75|1846.45|38
1732550870000|2024-11-25 16:07:50|1854.8|1847.5|1855.85|1848.55|1856.17|1848.87|1853.65|1846.35|37
1732550880000|2024-11-25 16:08:00|1855.45|1848.15|1854.3|1847|1857.08|1849.78|1853.48|1846.18|38
1732550890000|2024-11-25 16:08:10|1854.9|1847.6|1857.35|1850.05|1858.63|1851.33|1854.05|1846.75|39
1732550900000|2024-11-25 16:08:20|1857.4|1850.1|1857.6|1850.3|1858.8|1851.5|1856.6|1849.3|38
1732550910000|2024-11-25 16:08:30|1857.95|1850.65|1852.75|1845.45|1857.95|1850.65|1852.75|1845.45|39
1732550920000|2024-11-25 16:08:40|1852.85|1845.55|1852|1844.7|1853.1|1845.8|1850.4|1843.1|38
1732550930000|2024-11-25 16:08:50|1851.85|1844.55|1850.72|1843.42|1852.24|1844.94|1849.85|1842.55|37
1732550940000|2024-11-25 16:09:00|1850.4|1843.1|1848.28|1840.98|1851.35|1844.05|1848.15|1840.85|37
1732550950000|2024-11-25 16:09:10|1848.64|1841.34|1849.66|1842.36|1849.66|1842.36|1845.65|1838.35|40
1732550960000|2024-11-25 16:09:20|1850.03|1842.73|1848.65|1841.35|1850.5|1843.2|1848.19|1840.89|36
1732550970000|2024-11-25 16:09:30|1848.6|1841.3|1846.4|1839.1|1848.6|1841.3|1845.75|1838.45|38
1732550980000|2024-11-25 16:09:40|1846.25|1838.95|1848.57|1841.27|1848.57|1841.27|1845.25|1837.95|38
1732550990000|2024-11-25 16:09:50|1848.77|1841.47|1850.11|1842.81|1850.75|1843.45|1848.55|1841.25|37
1732551000000|2024-11-25 16:10:00|1850.44|1843.14|1851.75|1844.45|1852.4|1845.1|1849.95|1842.65|38
1732551010000|2024-11-25 16:10:10|1852|1844.7|1854.72|1847.42|1854.95|1847.65|1851.47|1844.17|40
1732551020000|2024-11-25 16:10:20|1854.78|1847.48|1855.6|1848.3|1855.6|1848.3|1854.55|1847.25|36
1732551030000|2024-11-25 16:10:30|1855.55|1848.25|1856.33|1849.03|1857.3|1850|1855.35|1848.05|37
1732551040000|2024-11-25 16:10:40|1856.4|1849.1|1861.87|1854.57|1861.87|1854.57|1856.39|1849.09|38
1732551050000|2024-11-25 16:10:50|1862.1|1854.8|1864|1856.7|1864.15|1856.85|1862.1|1854.8|39
1732551060000|2024-11-25 16:11:00|1864.15|1856.85|1862.45|1855.15|1864.93|1857.63|1861.65|1854.35|39
1732551070000|2024-11-25 16:11:10|1862.99|1855.69|1858.93|1851.63|1863.71|1856.41|1858.93|1851.63|37
1732551080000|2024-11-25 16:11:20|1858.95|1851.65|1862.15|1854.85|1862.35|1855.05|1857.55|1850.25|36
1732551090000|2024-11-25 16:11:30|1862.2|1854.9|1864.8|1857.5|1864.94|1857.64|1862.15|1854.85|38
1732551100000|2024-11-25 16:11:40|1864.82|1857.52|1867.12|1859.82|1867.95|1860.65|1864.35|1857.05|36
1732551110000|2024-11-25 16:11:50|1866.87|1859.57|1863.65|1856.35|1867|1859.7|1863.65|1856.35|40
1732551120000|2024-11-25 16:12:00|1863.6|1856.3|1864.8|1857.5|1865.9|1858.6|1861.35|1854.05|39
1732551130000|2024-11-25 16:12:10|1864.83|1857.53|1862|1854.7|1865|1857.7|1860.95|1853.65|38
1732551140000|2024-11-25 16:12:20|1860.8|1853.5|1860.37|1853.07|1862.59|1855.29|1858.29|1850.99|37
1732551150000|2024-11-25 16:12:30|1860.41|1853.11|1863.25|1855.95|1864.1|1856.8|1860.41|1853.11|36
1732551160000|2024-11-25 16:12:40|1863.35|1856.05|1866.65|1859.35|1867.4|1860.1|1863.15|1855.85|35
1732551170000|2024-11-25 16:12:50|1866.67|1859.37|1863.84|1856.54|1866.67|1859.37|1863.28|1855.98|37
1732551180000|2024-11-25 16:13:00|1863.99|1856.69|1864|1856.7|1864.83|1857.53|1862.49|1855.19|40
1732551190000|2024-11-25 16:13:10|1863.93|1856.63|1865.25|1857.95|1865.38|1858.08|1862.9|1855.6|35
1732551200000|2024-11-25 16:13:20|1865.3|1858|1870.15|1862.85|1870.15|1862.85|1865.15|1857.85|36
1732551210000|2024-11-25 16:13:30|1870|1862.7|1864.9|1857.6|1870|1862.7|1864.89|1857.59|31
1732551220000|2024-11-25 16:13:40|1864.45|1857.15|1862.15|1854.85|1864.55|1857.25|1861.95|1854.65|36
1732551230000|2024-11-25 16:13:50|1862.3|1855|1858.01|1850.71|1862.4|1855.1|1857.73|1850.43|39
1732551240000|2024-11-25 16:14:00|1858.11|1850.81|1859.4|1852.1|1859.85|1852.55|1857.88|1850.58|36
1732551250000|2024-11-25 16:14:10|1859.51|1852.21|1858.3|1851|1859.78|1852.48|1857.71|1850.41|38
1732551260000|2024-11-25 16:14:20|1858.2|1850.9|1859.25|1851.95|1859.65|1852.35|1857.7|1850.4|38
1732551270000|2024-11-25 16:14:30|1859.4|1852.1|1859.27|1851.97|1859.87|1852.57|1858.05|1850.75|38
1732551280000|2024-11-25 16:14:40|1859.7|1852.4|1857.93|1850.63|1860.25|1852.95|1857.53|1850.23|37
1732551290000|2024-11-25 16:14:50|1857.98|1850.68|1859.17|1851.87|1859.2|1851.9|1856.95|1849.65|31
1732551300000|2024-11-25 16:15:00|1859.15|1851.85|1862.15|1854.85|1862.15|1854.85|1858.5|1851.2|38
1732551310000|2024-11-25 16:15:10|1861.99|1854.69|1865.75|1858.45|1865.95|1858.65|1861.45|1854.15|35
1732551320000|2024-11-25 16:15:20|1866.02|1858.72|1865.75|1858.45|1866.84|1859.54|1865.7|1858.4|33
1732551330000|2024-11-25 16:15:30|1865.25|1857.95|1862.67|1855.37|1865.3|1858|1861.01|1853.71|36
1732551340000|2024-11-25 16:15:40|1862.77|1855.47|1860.15|1852.85|1863.75|1856.45|1859.15|1851.85|38
1732551350000|2024-11-25 16:15:50|1860.27|1852.97|1864.41|1857.11|1864.6|1857.3|1859.67|1852.37|35
1732551360000|2024-11-25 16:16:00|1864.55|1857.25|1862.6|1855.3|1864.55|1857.25|1861.75|1854.45|39
1732551370000|2024-11-25 16:16:10|1862.5|1855.2|1858.8|1851.5|1862.5|1855.2|1858.3|1851|35
1732551380000|2024-11-25 16:16:20|1858.9|1851.6|1855.02|1847.72|1858.9|1851.6|1854.8|1847.5|29
1732551390000|2024-11-25 16:16:30|1855.08|1847.78|1859.3|1852|1859.33|1852.03|1854.25|1846.95|36
1732551400000|2024-11-25 16:16:40|1859.8|1852.5|1859.85|1852.55|1860.75|1853.45|1858.82|1851.52|35
1732551410000|2024-11-25 16:16:50|1859.7|1852.4|1862.75|1855.45|1862.75|1855.45|1859.15|1851.85|30
1732551420000|2024-11-25 16:17:00|1862.7|1855.4|1863.64|1856.34|1863.72|1856.42|1861.85|1854.55|34
1732551430000|2024-11-25 16:17:10|1863.73|1856.43|1863.58|1856.28|1864.55|1857.25|1861.2|1853.9|37
1732551440000|2024-11-25 16:17:20|1863.25|1855.95|1861.95|1854.65|1863.96|1856.66|1861.7|1854.4|39
1732551450000|2024-11-25 16:17:30|1861.7|1854.4|1858.15|1850.85|1862.05|1854.75|1857.5|1850.2|38
1732551460000|2024-11-25 16:17:40|1858.16|1850.86|1858.15|1850.85|1859.55|1852.25|1857.55|1850.25|34
1732551470000|2024-11-25 16:17:50|1857.99|1850.69|1858.27|1850.97|1858.89|1851.59|1856.95|1849.65|33
1732551480000|2024-11-25 16:18:00|1858.95|1851.65|1857.09|1849.79|1859.01|1851.71|1856.05|1848.75|39
1732551490000|2024-11-25 16:18:10|1857.3|1850|1856.2|1848.9|1857.85|1850.55|1856.15|1848.85|33
1732551500000|2024-11-25 16:18:20|1856.65|1849.35|1862.05|1854.75|1862.05|1854.75|1856.65|1849.35|38
1732551510000|2024-11-25 16:18:30|1862.15|1854.85|1863.87|1856.57|1864.6|1857.3|1862.15|1854.85|37
1732551520000|2024-11-25 16:18:40|1863.84|1856.54|1865.78|1858.48|1866|1858.7|1863.2|1855.9|38
1732551530000|2024-11-25 16:18:50|1865.22|1857.92|1865.8|1858.5|1867.14|1859.84|1865.07|1857.77|29
1732551540000|2024-11-25 16:19:00|1865.95|1858.65|1868.7|1861.4|1868.7|1861.4|1865.44|1858.14|31
1732551550000|2024-11-25 16:19:10|1868.85|1861.55|1870.18|1862.88|1870.6|1863.3|1868.25|1860.95|33
1732551560000|2024-11-25 16:19:20|1870.12|1862.82|1871.75|1864.45|1871.75|1864.45|1870.1|1862.8|36
1732551570000|2024-11-25 16:19:30|1871.7|1864.4|1870.8|1863.5|1871.7|1864.4|1869.55|1862.25|36
1732551580000|2024-11-25 16:19:40|1871.15|1863.85|1873.5|1866.2|1873.95|1866.65|1871.15|1863.85|37
1732551590000|2024-11-25 16:19:50|1873.25|1865.95|1872.29|1864.99|1874.05|1866.75|1872.15|1864.85|36
1732551600000|2024-11-25 16:20:00|1872.3|1865|1869.02|1861.72|1872.45|1865.15|1868.23|1860.93|37
1732551610000|2024-11-25 16:20:10|1869.06|1861.76|1869.45|1862.15|1870.6|1863.3|1869.05|1861.75|37
1732551620000|2024-11-25 16:20:20|1870.3|1863|1869.33|1862.03|1871.8|1864.5|1869.1|1861.8|40
1732551630000|2024-11-25 16:20:30|1868.88|1861.58|1869.45|1862.15|1870.4|1863.1|1868.4|1861.1|34
1732551640000|2024-11-25 16:20:40|1869.8|1862.5|1870.23|1862.93|1870.23|1862.93|1868.47|1861.17|40
1732551650000|2024-11-25 16:20:50|1870.44|1863.14|1870.65|1863.35|1871.02|1863.72|1869.55|1862.25|39
1732551660000|2024-11-25 16:21:00|1870.1|1862.8|1875.2|1867.9|1875.45|1868.15|1868.84|1861.54|36
1732551670000|2024-11-25 16:21:10|1875.3|1868|1875.9|1868.6|1875.9|1868.6|1873.25|1865.95|36
1732551680000|2024-11-25 16:21:20|1876.11|1868.81|1877.01|1869.71|1877.21|1869.91|1875.6|1868.3|36
1732551690000|2024-11-25 16:21:30|1877.11|1869.81|1878.15|1870.85|1878.9|1871.6|1876.8|1869.5|40
1732551700000|2024-11-25 16:21:40|1878.2|1870.9|1876.95|1869.65|1878.45|1871.15|1876.85|1869.55|36
1732551710000|2024-11-25 16:21:50|1877.15|1869.85|1876.75|1869.45|1877.75|1870.45|1876.65|1869.35|29
1732551720000|2024-11-25 16:22:00|1876.85|1869.55|1878.22|1870.92|1878.22|1870.92|1875.75|1868.45|37
1732551730000|2024-11-25 16:22:10|1878.18|1870.88|1874.41|1867.11|1878.35|1871.05|1874.41|1867.11|37
1732551740000|2024-11-25 16:22:20|1874.4|1867.1|1872.8|1865.5|1874.5|1867.2|1872.72|1865.42|29
1732551750000|2024-11-25 16:22:30|1872.65|1865.35|1872.46|1865.16|1873.05|1865.75|1871.77|1864.47|37
1732551760000|2024-11-25 16:22:40|1872.42|1865.12|1872.94|1865.64|1873.33|1866.03|1872.25|1864.95|39
1732551770000|2024-11-25 16:22:50|1872.65|1865.35|1869.35|1862.05|1872.65|1865.35|1868.33|1861.03|38
1732551780000|2024-11-25 16:23:00|1869.4|1862.1|1869.58|1862.28|1871.2|1863.9|1867.65|1860.35|36
1732551790000|2024-11-25 16:23:10|1869.65|1862.35|1870.25|1862.95|1870.85|1863.55|1869.3|1862|39
1732551800000|2024-11-25 16:23:20|1870.2|1862.9|1867.2|1859.9|1870.2|1862.9|1866.9|1859.6|39
1732551810000|2024-11-25 16:23:30|1866.25|1858.95|1865.79|1858.49|1867.75|1860.45|1865.71|1858.41|34
1732551820000|2024-11-25 16:23:40|1865.69|1858.39|1864.21|1856.91|1865.85|1858.55|1864.15|1856.85|30
1732551830000|2024-11-25 16:23:50|1864.22|1856.92|1863.6|1856.3|1864.6|1857.3|1863.15|1855.85|27
1732551840000|2024-11-25 16:24:00|1863.55|1856.25|1861.25|1853.95|1863.55|1856.25|1861.2|1853.9|38
1732551850000|2024-11-25 16:24:10|1861.36|1854.06|1861.02|1853.72|1862.1|1854.8|1860.97|1853.67|37
1732551860000|2024-11-25 16:24:20|1860.95|1853.65|1861.12|1853.82|1861.38|1854.08|1860.65|1853.35|36
1732551870000|2024-11-25 16:24:30|1861.1|1853.8|1860.7|1853.4|1861.3|1854|1860.45|1853.15|30
1732551880000|2024-11-25 16:24:40|1860.9|1853.6|1859.15|1851.85|1861.08|1853.78|1859.15|1851.85|32
1732551890000|2024-11-25 16:24:50|1859.45|1852.15|1859.05|1851.75|1859.65|1852.35|1859.05|1851.75|34
1732551900000|2024-11-25 16:25:00|1859.1|1851.8|1860.8|1853.5|1861.2|1853.9|1858.93|1851.63|35
1732551910000|2024-11-25 16:25:10|1860.9|1853.6|1862.35|1855.05|1862.45|1855.15|1860.75|1853.45|35
1732551920000|2024-11-25 16:25:20|1862.82|1855.52|1866.2|1858.9|1866.25|1858.95|1862.82|1855.52|36
1732551930000|2024-11-25 16:25:30|1866.35|1859.05|1867.55|1860.25|1868.65|1861.35|1866.2|1858.9|38
1732551940000|2024-11-25 16:25:40|1867.42|1860.12|1865.95|1858.65|1867.7|1860.4|1865.45|1858.15|31
1732551950000|2024-11-25 16:25:50|1865.84|1858.54|1866.25|1858.95|1867.21|1859.91|1865.84|1858.54|32
1732551960000|2024-11-25 16:26:00|1866.3|1859|1867.15|1859.85|1867.35|1860.05|1866.3|1859|10
1732551970000|2024-11-25 16:26:10|1864|1856.7|1863.75|1856.45|1864.6|1857.3|1863.48|1856.18|34
1732551980000|2024-11-25 16:26:20|1863.7|1856.4|1865.2|1857.9|1866.05|1858.75|1863.69|1856.39|35
1732551990000|2024-11-25 16:26:30|1865.87|1858.57|1867.17|1859.87|1867.4|1860.1|1865.1|1857.8|37
1732552000000|2024-11-25 16:26:40|1867.15|1859.85|1868.16|1860.86|1869.04|1861.74|1865.5|1858.2|35
1732552010000|2024-11-25 16:26:50|1868.12|1860.82|1866.3|1859|1868.12|1860.82|1866.25|1858.95|28
1732552020000|2024-11-25 16:27:00|1866.45|1859.15|1863.75|1856.45|1866.45|1859.15|1863.75|1856.45|31
1732552030000|2024-11-25 16:27:10|1864.08|1856.78|1868.25|1860.95|1868.25|1860.95|1864|1856.7|38
1732552040000|2024-11-25 16:27:20|1868.75|1861.45|1867.8|1860.5|1868.9|1861.6|1867.3|1860|34
1732552050000|2024-11-25 16:27:30|1867.3|1860|1869.9|1862.6|1869.9|1862.6|1866.1|1858.8|34
1732552060000|2024-11-25 16:27:40|1869.85|1862.55|1868.55|1861.25|1869.95|1862.65|1868.17|1860.87|35
1732552070000|2024-11-25 16:27:50|1867.65|1860.35|1866.55|1859.25|1868.7|1861.4|1866.25|1858.95|34
1732552080000|2024-11-25 16:28:00|1866.45|1859.15|1868.58|1861.28|1868.85|1861.55|1865.47|1858.17|38
1732552090000|2024-11-25 16:28:10|1869.5|1862.2|1867.15|1859.85|1870.15|1862.85|1867.05|1859.75|36
1732552100000|2024-11-25 16:28:20|1867.18|1859.88|1866.85|1859.55|1868.04|1860.74|1866.3|1859|35
1732552110000|2024-11-25 16:28:30|1866.45|1859.15|1862.17|1854.87|1866.45|1859.15|1862.15|1854.85|32
1732552120000|2024-11-25 16:28:40|1862.2|1854.9|1862.19|1854.89|1862.5|1855.2|1861.1|1853.8|33
1732552130000|2024-11-25 16:28:50|1862.2|1854.9|1864.15|1856.85|1865.8|1858.5|1862.19|1854.89|35
1732552140000|2024-11-25 16:29:00|1864.1|1856.8|1865.6|1858.3|1866.34|1859.04|1863.8|1856.5|34
1732552150000|2024-11-25 16:29:10|1865.65|1858.35|1865.65|1858.35|1866.42|1859.12|1865.13|1857.83|36
1732552160000|2024-11-25 16:29:20|1865.7|1858.4|1866.15|1858.85|1867.65|1860.35|1865.7|1858.4|36
1732552170000|2024-11-25 16:29:30|1866.2|1858.9|1864.4|1857.1|1866.3|1859|1864.4|1857.1|29
1732552180000|2024-11-25 16:29:40|1864.45|1857.15|1861.3|1854|1864.6|1857.3|1861.3|1854|35
1732552190000|2024-11-25 16:29:50|1861.15|1853.85|1861.94|1854.64|1862.65|1855.35|1860.45|1853.15|36
1732552200000|2024-11-25 16:30:00|1861.82|1854.52|1864.25|1856.95|1864.4|1857.1|1861.82|1854.52|30
1732552210000|2024-11-25 16:30:10|1864.35|1857.05|1866.33|1859.03|1867.34|1860.04|1864.15|1856.85|34
1732552220000|2024-11-25 16:30:20|1866.3|1859|1866.7|1859.4|1867.95|1860.65|1866.25|1858.95|31
1732552230000|2024-11-25 16:30:30|1866.55|1859.25|1868.57|1861.27|1868.57|1861.27|1865.7|1858.4|36
1732552240000|2024-11-25 16:30:40|1868.5|1861.2|1869.75|1862.45|1871.16|1863.86|1868.25|1860.95|36
1732552250000|2024-11-25 16:30:50|1869.8|1862.5|1869.77|1862.47|1870.75|1863.45|1868.94|1861.64|38
1732552260000|2024-11-25 16:31:00|1869.85|1862.55|1871.24|1863.94|1871.3|1864|1867.65|1860.35|37
1732552270000|2024-11-25 16:31:10|1871.29|1863.99|1871.7|1864.4|1871.98|1864.68|1871.12|1863.82|34
1732552280000|2024-11-25 16:31:20|1871.8|1864.5|1873.36|1866.06|1873.36|1866.06|1871.45|1864.15|25
1732552290000|2024-11-25 16:31:30|1872.9|1865.6|1873.48|1866.18|1874.35|1867.05|1871.65|1864.35|33
1732552300000|2024-11-25 16:31:40|1873.55|1866.25|1872.45|1865.15|1874.35|1867.05|1872.33|1865.03|38
1732552310000|2024-11-25 16:31:50|1872.43|1865.13|1869.3|1862|1873.32|1866.02|1869.3|1862|30
1732552320000|2024-11-25 16:32:00|1869.28|1861.98|1869.42|1862.12|1870.43|1863.13|1869.15|1861.85|30
1732552330000|2024-11-25 16:32:10|1869.4|1862.1|1869.6|1862.3|1870.35|1863.05|1868.35|1861.05|32
1732552340000|2024-11-25 16:32:20|1869.57|1862.27|1869.35|1862.05|1869.82|1862.52|1867.95|1860.65|34
1732552350000|2024-11-25 16:32:30|1869.2|1861.9|1863.56|1856.26|1869.38|1862.08|1863.45|1856.15|31
1732552360000|2024-11-25 16:32:40|1863.53|1856.23|1863.25|1855.95|1863.77|1856.47|1862.85|1855.55|36
1732552370000|2024-11-25 16:32:50|1863.45|1856.15|1864.15|1856.85|1864.3|1857|1863.42|1856.12|37
1732552380000|2024-11-25 16:33:00|1864.25|1856.95|1865.55|1858.25|1865.55|1858.25|1864.25|1856.95|33
1732552390000|2024-11-25 16:33:10|1865.5|1858.2|1863.55|1856.25|1865.5|1858.2|1863.47|1856.17|39
1732552400000|2024-11-25 16:33:20|1863.5|1856.2|1861.3|1854|1863.6|1856.3|1861.3|1854|34
1732552410000|2024-11-25 16:33:30|1861.45|1854.15|1857.95|1850.65|1861.55|1854.25|1857.95|1850.65|35
1732552420000|2024-11-25 16:33:40|1857.99|1850.69|1857.9|1850.6|1857.99|1850.69|1857.15|1849.85|37
1732552430000|2024-11-25 16:33:50|1857.95|1850.65|1857.69|1850.39|1858.4|1851.1|1857.38|1850.08|32
1732552440000|2024-11-25 16:34:00|1857.95|1850.65|1858.75|1851.45|1859.25|1851.95|1857.4|1850.1|40
1732552450000|2024-11-25 16:34:10|1858.6|1851.3|1858.17|1850.87|1858.75|1851.45|1857.31|1850.01|35
1732552460000|2024-11-25 16:34:20|1858.13|1850.83|1854.9|1847.6|1858.13|1850.83|1854.88|1847.58|35
1732552470000|2024-11-25 16:34:30|1854.93|1847.63|1856.65|1849.35|1857.56|1850.26|1854.5|1847.2|35
1732552480000|2024-11-25 16:34:40|1856.5|1849.2|1852.71|1845.41|1856.5|1849.2|1852.71|1845.41|37
1732552490000|2024-11-25 16:34:50|1852.66|1845.36|1853.45|1846.15|1853.86|1846.56|1852.66|1845.36|36
1732552500000|2024-11-25 16:35:00|1853.35|1846.05|1853.3|1846|1854.15|1846.85|1853.15|1845.85|36
1732552510000|2024-11-25 16:35:10|1853.25|1845.95|1851.72|1844.42|1853.65|1846.35|1851.67|1844.37|34
1732552520000|2024-11-25 16:35:20|1851.75|1844.45|1852.94|1845.64|1852.94|1845.64|1851.3|1844|34
1732552530000|2024-11-25 16:35:30|1852.99|1845.69|1852.21|1844.91|1853.18|1845.88|1852|1844.7|30
1732552540000|2024-11-25 16:35:40|1852.15|1844.85|1851.84|1844.54|1852.7|1845.4|1851.84|1844.54|33
1732552550000|2024-11-25 16:35:50|1852.1|1844.8|1851.12|1843.82|1852.1|1844.8|1850.97|1843.67|32
1732552560000|2024-11-25 16:36:00|1850.99|1843.69|1848.55|1841.25|1852|1844.7|1848.35|1841.05|35
1732552570000|2024-11-25 16:36:10|1848.45|1841.15|1847.6|1840.3|1848.9|1841.6|1846.77|1839.47|37
1732552580000|2024-11-25 16:36:20|1847.61|1840.31|1847.6|1840.3|1849.1|1841.8|1846.68|1839.38|36
1732552590000|2024-11-25 16:36:30|1847.45|1840.15|1847.2|1839.9|1847.45|1840.15|1846.15|1838.85|32
1732552600000|2024-11-25 16:36:40|1847.5|1840.2|1848.11|1840.81|1848.95|1841.65|1847.45|1840.15|37
1732552610000|2024-11-25 16:36:50|1848.17|1840.87|1846.18|1838.88|1848.3|1841|1845.9|1838.6|25
1732552620000|2024-11-25 16:37:00|1846.15|1838.85|1847.04|1839.74|1847.14|1839.84|1846.09|1838.79|32
1732552630000|2024-11-25 16:37:10|1847.03|1839.73|1847.98|1840.68|1849.15|1841.85|1846.8|1839.5|34
1732552640000|2024-11-25 16:37:20|1848.19|1840.89|1846.28|1838.98|1848.5|1841.2|1846.1|1838.8|34
1732552650000|2024-11-25 16:37:30|1846.4|1839.1|1844.75|1837.45|1846.4|1839.1|1844.75|1837.45|30
1732552660000|2024-11-25 16:37:40|1844.85|1837.55|1845.9|1838.6|1845.9|1838.6|1844.75|1837.45|36
1732552670000|2024-11-25 16:37:50|1846.7|1839.4|1846.4|1839.1|1847.25|1839.95|1845.55|1838.25|33
1732552680000|2024-11-25 16:38:00|1846.49|1839.19|1845.33|1838.03|1847.35|1840.05|1845.33|1838.03|38
1732552690000|2024-11-25 16:38:10|1845.28|1837.98|1844.4|1837.1|1845.48|1838.18|1844.18|1836.88|34
1732552700000|2024-11-25 16:38:20|1844.32|1837.02|1842.55|1835.25|1844.32|1837.02|1842.45|1835.15|32
1732552710000|2024-11-25 16:38:30|1842.61|1835.31|1841.1|1833.8|1842.61|1835.31|1840.3|1833|38
1732552720000|2024-11-25 16:38:40|1841.56|1834.26|1843.5|1836.2|1844.4|1837.1|1841.56|1834.26|32
1732552730000|2024-11-25 16:38:50|1843.39|1836.09|1840.2|1832.9|1843.47|1836.17|1840.15|1832.85|32
1732552740000|2024-11-25 16:39:00|1840.3|1833|1839.25|1831.95|1841.01|1833.71|1839.15|1831.85|30
1732552750000|2024-11-25 16:39:10|1839.4|1832.1|1837.8|1830.5|1840.05|1832.75|1837.5|1830.2|38
1732552760000|2024-11-25 16:39:20|1838|1830.7|1838.31|1831.01|1838.35|1831.05|1836.9|1829.6|34
1732552770000|2024-11-25 16:39:30|1838.3|1831|1838.21|1830.91|1840|1832.7|1838.05|1830.75|32
1732552780000|2024-11-25 16:39:40|1838.24|1830.94|1839.45|1832.15|1839.48|1832.18|1838.18|1830.88|33
1732552790000|2024-11-25 16:39:50|1839.5|1832.2|1838.45|1831.15|1839.85|1832.55|1838.45|1831.15|35
1732552800000|2024-11-25 16:40:00|1838.55|1831.25|1841.51|1834.21|1841.9|1834.6|1838.55|1831.25|36
1732552810000|2024-11-25 16:40:10|1841.55|1834.25|1842.32|1835.02|1842.4|1835.1|1841.49|1834.19|39
1732552820000|2024-11-25 16:40:20|1842.3|1835|1842.9|1835.6|1843.25|1835.95|1842.3|1835|38
1732552830000|2024-11-25 16:40:30|1843.14|1835.84|1844.25|1836.95|1844.95|1837.65|1843.11|1835.81|39
1732552840000|2024-11-25 16:40:40|1844.5|1837.2|1841.48|1834.18|1844.98|1837.68|1841.43|1834.13|36
1732552850000|2024-11-25 16:40:50|1841.45|1834.15|1842.28|1834.98|1843.28|1835.98|1840.65|1833.35|33
1732552860000|2024-11-25 16:41:00|1842.3|1835|1844.8|1837.5|1846.15|1838.85|1842.3|1835|38
1732552870000|2024-11-25 16:41:10|1844.55|1837.25|1842.72|1835.42|1845|1837.7|1842.65|1835.35|37
1732552880000|2024-11-25 16:41:20|1842.64|1835.34|1840.26|1832.96|1842.64|1835.34|1840.25|1832.95|37
1732552890000|2024-11-25 16:41:30|1840.14|1832.84|1838.15|1830.85|1840.14|1832.84|1838.1|1830.8|31
1732552900000|2024-11-25 16:41:40|1838.3|1831|1840.71|1833.41|1840.71|1833.41|1838.3|1831|36
1732552910000|2024-11-25 16:41:50|1840.65|1833.35|1839.16|1831.86|1840.83|1833.53|1838.97|1831.67|37
1732552920000|2024-11-25 16:42:00|1839.33|1832.03|1837.18|1829.88|1839.33|1832.03|1837.18|1829.88|37
1732552930000|2024-11-25 16:42:10|1837.15|1829.85|1837.75|1830.45|1838.5|1831.2|1837.03|1829.73|32
1732552940000|2024-11-25 16:42:20|1837.4|1830.1|1834.15|1826.85|1837.4|1830.1|1833.9|1826.6|32
1732552950000|2024-11-25 16:42:30|1834.1|1826.8|1834.05|1826.75|1834.29|1826.99|1833.97|1826.67|35
1732552960000|2024-11-25 16:42:40|1833.77|1826.47|1832.25|1824.95|1833.77|1826.47|1831.95|1824.65|33
1732552970000|2024-11-25 16:42:50|1832.2|1824.9|1833.95|1826.65|1834.55|1827.25|1832.15|1824.85|27
1732552980000|2024-11-25 16:43:00|1834|1826.7|1835.32|1828.02|1835.32|1828.02|1833.45|1826.15|32
1732552990000|2024-11-25 16:43:10|1835.45|1828.15|1836.27|1828.97|1836.6|1829.3|1834.72|1827.42|33
1732553000000|2024-11-25 16:43:20|1836.25|1828.95|1832.38|1825.08|1836.25|1828.95|1832.15|1824.85|36
1732553010000|2024-11-25 16:43:30|1832.4|1825.1|1835.69|1828.39|1835.69|1828.39|1832.4|1825.1|35
1732553020000|2024-11-25 16:43:40|1835.88|1828.58|1832.67|1825.37|1835.88|1828.58|1832.67|1825.37|35
1732553030000|2024-11-25 16:43:50|1832.65|1825.35|1833.43|1826.13|1833.43|1826.13|1832.2|1824.9|33
1732553040000|2024-11-25 16:44:00|1833.75|1826.45|1836.08|1828.78|1836.08|1828.78|1833.75|1826.45|32
1732553050000|2024-11-25 16:44:10|1836.1|1828.8|1837.88|1830.58|1837.88|1830.58|1836.1|1828.8|34
1732553060000|2024-11-25 16:44:20|1837.85|1830.55|1837.3|1830|1840.05|1832.75|1837.23|1829.93|37
1732553070000|2024-11-25 16:44:30|1837.16|1829.86|1835.84|1828.54|1837.8|1830.5|1835.84|1828.54|36
1732553080000|2024-11-25 16:44:40|1835.82|1828.52|1835.91|1828.61|1836.5|1829.2|1835.05|1827.75|33
1732553090000|2024-11-25 16:44:50|1835.78|1828.48|1836.65|1829.35|1837.2|1829.9|1835.78|1828.48|32
1732553100000|2024-11-25 16:45:00|1836.66|1829.36|1834.18|1826.88|1837.16|1829.86|1834.15|1826.85|36
1732553110000|2024-11-25 16:45:10|1834.2|1826.9|1836.45|1829.15|1837|1829.7|1833.4|1826.1|36
1732553120000|2024-11-25 16:45:20|1836.4|1829.1|1838.72|1831.42|1839.5|1832.2|1836.4|1829.1|35
1732553130000|2024-11-25 16:45:30|1838.79|1831.49|1839.2|1831.9|1839.45|1832.15|1838.76|1831.46|29
1732553140000|2024-11-25 16:45:40|1839.3|1832|1837.6|1830.3|1839.36|1832.06|1837.25|1829.95|35
1732553150000|2024-11-25 16:45:50|1837.54|1830.24|1836.05|1828.75|1838.24|1830.94|1835.57|1828.27|33
1732553160000|2024-11-25 16:46:00|1836.08|1828.78|1838.28|1830.98|1838.91|1831.61|1836.05|1828.75|34
1732553170000|2024-11-25 16:46:10|1838.4|1831.1|1839.28|1831.98|1839.6|1832.3|1838.38|1831.08|36
1732553180000|2024-11-25 16:46:20|1839.26|1831.96|1839.94|1832.64|1841.73|1834.43|1839.24|1831.94|37
1732553190000|2024-11-25 16:46:30|1839.88|1832.58|1837.82|1830.52|1839.93|1832.63|1837.82|1830.52|34
1732553200000|2024-11-25 16:46:40|1837.91|1830.61|1837.8|1830.5|1838.6|1831.3|1837.74|1830.44|37
1732553210000|2024-11-25 16:46:50|1837.68|1830.38|1833.1|1825.8|1837.7|1830.4|1833.09|1825.79|36
1732553220000|2024-11-25 16:47:00|1833.05|1825.75|1834.05|1826.75|1835.68|1828.38|1833.05|1825.75|35
1732553230000|2024-11-25 16:47:10|1834.15|1826.85|1830.28|1822.98|1834.33|1827.03|1830.28|1822.98|34
1732553240000|2024-11-25 16:47:20|1829.82|1822.52|1828.3|1821|1829.9|1822.6|1827.55|1820.25|32
1732553250000|2024-11-25 16:47:30|1828.59|1821.29|1829.25|1821.95|1830.2|1822.9|1828.59|1821.29|38
1732553260000|2024-11-25 16:47:40|1829.75|1822.45|1829|1821.7|1829.75|1822.45|1827.38|1820.08|35
1732553270000|2024-11-25 16:47:50|1828.95|1821.65|1828.12|1820.82|1828.95|1821.65|1827.85|1820.55|37
1732553280000|2024-11-25 16:48:00|1828.2|1820.9|1828.14|1820.84|1828.97|1821.67|1828.02|1820.72|35
1732553290000|2024-11-25 16:48:10|1828.17|1820.87|1828.88|1821.58|1828.88|1821.58|1828.17|1820.87|35
1732553300000|2024-11-25 16:48:20|1828.89|1821.59|1828.78|1821.48|1829.17|1821.87|1828.55|1821.25|34
1732553310000|2024-11-25 16:48:30|1828.68|1821.38|1831.93|1824.63|1832.03|1824.73|1828.43|1821.13|37
1732553320000|2024-11-25 16:48:40|1831.98|1824.68|1831.2|1823.9|1832.1|1824.8|1830.05|1822.75|39
1732553330000|2024-11-25 16:48:50|1831.24|1823.94|1830.98|1823.68|1831.24|1823.94|1830.88|1823.58|36
1732553340000|2024-11-25 16:49:00|1831.01|1823.71|1829.77|1822.47|1831.12|1823.82|1829.35|1822.05|37
1732553350000|2024-11-25 16:49:10|1829.9|1822.6|1828.9|1821.6|1830.32|1823.02|1828.9|1821.6|31
1732553360000|2024-11-25 16:49:20|1828.85|1821.55|1829.39|1822.09|1829.55|1822.25|1826.15|1818.85|35
1732553370000|2024-11-25 16:49:30|1829.41|1822.11|1829.3|1822|1829.94|1822.64|1828.55|1821.25|31
1732553380000|2024-11-25 16:49:40|1829.28|1821.98|1829.53|1822.23|1830.55|1823.25|1829.25|1821.95|37
1732553390000|2024-11-25 16:49:50|1829.6|1822.3|1829.87|1822.57|1830.46|1823.16|1829.54|1822.24|35
1732553400000|2024-11-25 16:50:00|1829.94|1822.64|1827.67|1820.37|1830.15|1822.85|1827.63|1820.33|37
1732553410000|2024-11-25 16:50:10|1827.9|1820.6|1826.12|1818.82|1827.9|1820.6|1825.55|1818.25|33
1732553420000|2024-11-25 16:50:20|1826.4|1819.1|1827.71|1820.41|1827.75|1820.45|1825.9|1818.6|30
1732553430000|2024-11-25 16:50:30|1827.99|1820.69|1829.15|1821.85|1829.25|1821.95|1827.37|1820.07|32
1732553440000|2024-11-25 16:50:40|1829.35|1822.05|1830.97|1823.67|1831.1|1823.8|1829.32|1822.02|34
1732553450000|2024-11-25 16:50:50|1831.04|1823.74|1831.28|1823.98|1831.28|1823.98|1830.14|1822.84|37
1732553460000|2024-11-25 16:51:00|1831.25|1823.95|1832.16|1824.86|1832.3|1825|1830.7|1823.4|35
1732553470000|2024-11-25 16:51:10|1832.28|1824.98|1832.6|1825.3|1832.99|1825.69|1832.13|1824.83|35
1732553480000|2024-11-25 16:51:20|1832.69|1825.39|1834.2|1826.9|1834.37|1827.07|1832.55|1825.25|36
1732553490000|2024-11-25 16:51:30|1834.4|1827.1|1835.32|1828.02|1835.45|1828.15|1833.56|1826.26|31
1732553500000|2024-11-25 16:51:40|1835.7|1828.4|1837.15|1829.85|1837.35|1830.05|1835.7|1828.4|30
1732553510000|2024-11-25 16:51:50|1837.32|1830.02|1839.65|1832.35|1840.2|1832.9|1837.27|1829.97|35
1732553520000|2024-11-25 16:52:00|1839.52|1832.22|1836.54|1829.24|1839.52|1832.22|1836.54|1829.24|35
1732553530000|2024-11-25 16:52:10|1836.32|1829.02|1837.25|1829.95|1837.25|1829.95|1835.78|1828.48|34
1732553540000|2024-11-25 16:52:20|1837.43|1830.13|1838.1|1830.8|1838.64|1831.34|1837.18|1829.88|37
1732553550000|2024-11-25 16:52:30|1838.06|1830.76|1840.42|1833.12|1840.42|1833.12|1837.52|1830.22|35
1732553560000|2024-11-25 16:52:40|1840.4|1833.1|1842.45|1835.15|1842.55|1835.25|1840.2|1832.9|35
1732553570000|2024-11-25 16:52:50|1842.55|1835.25|1842.35|1835.05|1843.95|1836.65|1842.04|1834.74|37
1732553580000|2024-11-25 16:53:00|1842.36|1835.06|1844.21|1836.91|1844.25|1836.95|1842.36|1835.06|33
1732553590000|2024-11-25 16:53:10|1844.23|1836.93|1845.3|1838|1845.32|1838.02|1844.15|1836.85|33
1732553600000|2024-11-25 16:53:20|1845.32|1838.02|1846.4|1839.1|1846.7|1839.4|1845.3|1838|30
1732553610000|2024-11-25 16:53:30|1846.75|1839.45|1844.7|1837.4|1847.55|1840.25|1844.7|1837.4|35
1732553620000|2024-11-25 16:53:40|1844.6|1837.3|1844.2|1836.9|1844.79|1837.49|1844.02|1836.72|31
1732553630000|2024-11-25 16:53:50|1844.46|1837.16|1842.92|1835.62|1844.55|1837.25|1842.92|1835.62|27
1732553640000|2024-11-25 16:54:00|1842.93|1835.63|1840.55|1833.25|1843.17|1835.87|1840.25|1832.95|34
1732553650000|2024-11-25 16:54:10|1840.3|1833|1841|1833.7|1841|1833.7|1840.22|1832.92|31
1732553660000|2024-11-25 16:54:20|1840.8|1833.5|1840.43|1833.13|1840.83|1833.53|1840|1832.7|31
1732553670000|2024-11-25 16:54:30|1840.45|1833.15|1838.05|1830.75|1840.7|1833.4|1838.05|1830.75|32
1732553680000|2024-11-25 16:54:40|1838.15|1830.85|1836.55|1829.25|1838.15|1830.85|1836.2|1828.9|21
1732553690000|2024-11-25 16:54:50|1836.5|1829.2|1836.36|1829.06|1836.5|1829.2|1836.15|1828.85|20
1732553700000|2024-11-25 16:55:00|1836.4|1829.1|1836.6|1829.3|1836.8|1829.5|1836.16|1828.86|27
1732553710000|2024-11-25 16:55:10|1836.7|1829.4|1837.6|1830.3|1837.6|1830.3|1836.3|1829|35
1732553720000|2024-11-25 16:55:20|1837.56|1830.26|1838.45|1831.15|1838.45|1831.15|1837.22|1829.92|27
1732553730000|2024-11-25 16:55:30|1838.55|1831.25|1838.66|1831.36|1838.88|1831.58|1838.26|1830.96|36
1732553740000|2024-11-25 16:55:40|1838.68|1831.38|1837.89|1830.59|1838.71|1831.41|1837.89|1830.59|36
1732553750000|2024-11-25 16:55:50|1837.9|1830.6|1836.24|1828.94|1837.9|1830.6|1835.95|1828.65|27
1732553760000|2024-11-25 16:56:00|1836.3|1829|1834.8|1827.5|1836.36|1829.06|1834.8|1827.5|23
1732553770000|2024-11-25 16:56:10|1834.7|1827.4|1833.41|1826.11|1834.7|1827.4|1832.65|1825.35|32
1732553780000|2024-11-25 16:56:20|1833.38|1826.08|1835.45|1828.15|1835.54|1828.24|1833.37|1826.07|30
1732553790000|2024-11-25 16:56:30|1835.49|1828.19|1836.97|1829.67|1837|1829.7|1835.49|1828.19|30
1732553800000|2024-11-25 16:56:40|1836.99|1829.69|1838.3|1831|1838.34|1831.04|1836.99|1829.69|19
1732553810000|2024-11-25 16:56:50|1838.45|1831.15|1837.9|1830.6|1838.98|1831.68|1837.45|1830.15|27
1732553820000|2024-11-25 16:57:00|1837.95|1830.65|1837.19|1829.89|1838.5|1831.2|1837.11|1829.81|35
1732553830000|2024-11-25 16:57:10|1837.25|1829.95|1838.15|1830.85|1838.47|1831.17|1837.15|1829.85|24
1732553840000|2024-11-25 16:57:20|1838.35|1831.05|1838.35|1831.05|1838.59|1831.29|1838.16|1830.86|31
1732553850000|2024-11-25 16:57:30|1838.38|1831.08|1838.35|1831.05|1838.4|1831.1|1836.93|1829.63|32
1732553860000|2024-11-25 16:57:40|1838.4|1831.1|1840.65|1833.35|1840.96|1833.66|1838.18|1830.88|31
1732553870000|2024-11-25 16:57:50|1841.2|1833.9|1842.55|1835.25|1842.75|1835.45|1840.77|1833.47|27
1732553880000|2024-11-25 16:58:00|1842.2|1834.9|1844.12|1836.82|1844.19|1836.89|1842.2|1834.9|29
1732553890000|2024-11-25 16:58:10|1844.13|1836.83|1844.45|1837.15|1845.05|1837.75|1844.13|1836.83|29
1732553900000|2024-11-25 16:58:20|1844.51|1837.21|1844.75|1837.45|1845.15|1837.85|1843.58|1836.28|29
1732553910000|2024-11-25 16:58:30|1844.6|1837.3|1842.5|1835.2|1844.65|1837.35|1842.45|1835.15|35
1732553920000|2024-11-25 16:58:40|1842.45|1835.15|1842.34|1835.04|1843|1835.7|1842.22|1834.92|29
1732553930000|2024-11-25 16:58:50|1842.27|1834.97|1841.3|1834|1842.59|1835.29|1841.3|1834|37
1732553940000|2024-11-25 16:59:00|1841.25|1833.95|1842.45|1835.15|1842.55|1835.25|1841.2|1833.9|19
1732553950000|2024-11-25 16:59:10|1842.5|1835.2|1843.28|1835.98|1843.67|1836.37|1842.5|1835.2|32
1732553960000|2024-11-25 16:59:20|1843.33|1836.03|1841.44|1834.14|1843.33|1836.03|1841.2|1833.9|30
1732553970000|2024-11-25 16:59:30|1841.54|1834.24|1842.25|1834.95|1842.53|1835.23|1841.41|1834.11|30
1732553980000|2024-11-25 16:59:40|1842.24|1834.94|1841.35|1834.05|1842.33|1835.03|1841.35|1834.05|25
1732553990000|2024-11-25 16:59:50|1841.3|1834|1840.6|1833.3|1841.8|1834.5|1840.6|1833.3|33
1732554000000|2024-11-25 17:00:00|1840.55|1833.25|1840.15|1832.85|1841.83|1834.53|1839.55|1832.25|33
1732554010000|2024-11-25 17:00:10|1840.22|1832.92|1839.5|1832.2|1840.4|1833.1|1839.44|1832.14|35
1732554020000|2024-11-25 17:00:20|1839.65|1832.35|1841.19|1833.89|1841.19|1833.89|1839.65|1832.35|37
1732554030000|2024-11-25 17:00:30|1841.21|1833.91|1841.15|1833.85|1841.43|1834.13|1840.7|1833.4|34
1732554040000|2024-11-25 17:00:40|1841.55|1834.25|1839.3|1832|1841.55|1834.25|1839.25|1831.95|34
1732554050000|2024-11-25 17:00:50|1838.8|1831.5|1839.6|1832.3|1839.6|1832.3|1838.8|1831.5|36
1732554060000|2024-11-25 17:01:00|1839.65|1832.35|1836.4|1829.1|1839.75|1832.45|1836.37|1829.07|35
1732554070000|2024-11-25 17:01:10|1836.17|1828.87|1834.48|1827.18|1836.65|1829.35|1834.15|1826.85|35
1732554080000|2024-11-25 17:01:20|1834.36|1827.06|1830.25|1822.95|1834.5|1827.2|1830.25|1822.95|36
1732554090000|2024-11-25 17:01:30|1830.4|1823.1|1829.8|1822.5|1830.98|1823.68|1829.25|1821.95|33
1732554100000|2024-11-25 17:01:40|1829.86|1822.56|1835.58|1828.28|1835.6|1828.3|1829.86|1822.56|34
1732554110000|2024-11-25 17:01:50|1835.65|1828.35|1833.28|1825.98|1835.72|1828.42|1832.8|1825.5|35
1732554120000|2024-11-25 17:02:00|1833.24|1825.94|1833.65|1826.35|1835.1|1827.8|1832.25|1824.95|36
1732554130000|2024-11-25 17:02:10|1834.34|1827.04|1834.21|1826.91|1835.47|1828.17|1834.21|1826.91|36
1732554140000|2024-11-25 17:02:20|1833.68|1826.38|1830.14|1822.84|1833.68|1826.38|1829.75|1822.45|36
1732554150000|2024-11-25 17:02:30|1830.35|1823.05|1828.7|1821.4|1830.65|1823.35|1828.24|1820.94|36
1732554160000|2024-11-25 17:02:40|1829.25|1821.95|1831.1|1823.8|1831.55|1824.25|1829.25|1821.95|31
1732554170000|2024-11-25 17:02:50|1831.5|1824.2|1830.58|1823.28|1831.52|1824.22|1829.9|1822.6|35
1732554180000|2024-11-25 17:03:00|1830.93|1823.63|1829.15|1821.85|1831.55|1824.25|1829.15|1821.85|35
1732554190000|2024-11-25 17:03:10|1828.65|1821.35|1824.35|1817.05|1828.65|1821.35|1824.35|1817.05|31
1732554200000|2024-11-25 17:03:20|1824.4|1817.1|1827.08|1819.78|1827.95|1820.65|1824.35|1817.05|35
1732554210000|2024-11-25 17:03:30|1827.12|1819.82|1827.38|1820.08|1827.65|1820.35|1826.15|1818.85|34
1732554220000|2024-11-25 17:03:40|1827.5|1820.2|1830.63|1823.33|1830.85|1823.55|1827.2|1819.9|38
1732554230000|2024-11-25 17:03:50|1830.59|1823.29|1829.25|1821.95|1830.99|1823.69|1829.2|1821.9|36
1732554240000|2024-11-25 17:04:00|1829|1821.7|1827.23|1819.93|1831.33|1824.03|1827.23|1819.93|39
1732554250000|2024-11-25 17:04:10|1827.38|1820.08|1830.15|1822.85|1830.65|1823.35|1827.17|1819.87|35
1732554260000|2024-11-25 17:04:20|1830.65|1823.35|1829|1821.7|1830.9|1823.6|1828.83|1821.53|30
1732554270000|2024-11-25 17:04:30|1828.84|1821.54|1828.2|1820.9|1830.8|1823.5|1828.15|1820.85|35
1732554280000|2024-11-25 17:04:40|1828.25|1820.95|1828.13|1820.83|1829.02|1821.72|1827.09|1819.79|36
1732554290000|2024-11-25 17:04:50|1827.2|1819.9|1824.96|1817.66|1827.45|1820.15|1824.95|1817.65|36
1732554300000|2024-11-25 17:05:00|1825.2|1817.9|1824.03|1816.73|1826.6|1819.3|1823.3|1816|35
1732554310000|2024-11-25 17:05:10|1824.15|1816.85|1820.8|1813.5|1824.48|1817.18|1820.8|1813.5|36
1732554320000|2024-11-25 17:05:20|1820.58|1813.28|1819.57|1812.27|1820.58|1813.28|1819|1811.7|35
1732554330000|2024-11-25 17:05:30|1819.68|1812.38|1818.34|1811.04|1819.68|1812.38|1817.85|1810.55|30
1732554340000|2024-11-25 17:05:40|1818.32|1811.02|1819.08|1811.78|1819.7|1812.4|1818.32|1811.02|35
1732554350000|2024-11-25 17:05:50|1819.07|1811.77|1817.78|1810.48|1819.46|1812.16|1817.75|1810.45|36
1732554360000|2024-11-25 17:06:00|1817.8|1810.5|1817.05|1809.75|1818.6|1811.3|1817.05|1809.75|32
1732554370000|2024-11-25 17:06:10|1817.08|1809.78|1817.6|1810.3|1818.55|1811.25|1817.08|1809.78|37
1732554380000|2024-11-25 17:06:20|1817.39|1810.09|1814.52|1807.22|1817.39|1810.09|1814.25|1806.95|37
1732554390000|2024-11-25 17:06:30|1814.54|1807.24|1814.35|1807.05|1814.6|1807.3|1813.85|1806.55|35
1732554400000|2024-11-25 17:06:40|1814.45|1807.15|1817.15|1809.85|1817.5|1810.2|1814.45|1807.15|27
1732554410000|2024-11-25 17:06:50|1817.65|1810.35|1814.66|1807.36|1817.65|1810.35|1814.15|1806.85|30
1732554420000|2024-11-25 17:07:00|1814.5|1807.2|1814.43|1807.13|1815.88|1808.58|1814.2|1806.9|39
1732554430000|2024-11-25 17:07:10|1814.25|1806.95|1816.17|1808.87|1816.36|1809.06|1814.25|1806.95|39
1732554440000|2024-11-25 17:07:20|1816.29|1808.99|1817.65|1810.35|1817.79|1810.49|1815.92|1808.62|38
1732554450000|2024-11-25 17:07:30|1817.74|1810.44|1816.04|1808.74|1818.42|1811.12|1815.4|1808.1|38
1732554460000|2024-11-25 17:07:40|1815.88|1808.58|1820.1|1812.8|1820.11|1812.81|1815.88|1808.58|36
1732554470000|2024-11-25 17:07:50|1819.96|1812.66|1821.6|1814.3|1821.65|1814.35|1819.6|1812.3|36
1732554480000|2024-11-25 17:08:00|1821.3|1814|1818.39|1811.09|1821.3|1814|1817.88|1810.58|37
1732554490000|2024-11-25 17:08:10|1818.43|1811.13|1819.06|1811.76|1819.35|1812.05|1818.15|1810.85|35
1732554500000|2024-11-25 17:08:20|1818.5|1811.2|1816.5|1809.2|1819.35|1812.05|1816.5|1809.2|35
1732554510000|2024-11-25 17:08:30|1816.45|1809.15|1815.55|1808.25|1816.7|1809.4|1815.55|1808.25|34
1732554520000|2024-11-25 17:08:40|1815.65|1808.35|1815.31|1808.01|1816.25|1808.95|1815.28|1807.98|29
1732554530000|2024-11-25 17:08:50|1815.38|1808.08|1814.33|1807.03|1815.48|1808.18|1814.3|1807|30
1732554540000|2024-11-25 17:09:00|1814.35|1807.05|1813.25|1805.95|1814.35|1807.05|1812.5|1805.2|32
1732554550000|2024-11-25 17:09:10|1813.14|1805.84|1811.3|1804|1813.25|1805.95|1811.18|1803.88|37
1732554560000|2024-11-25 17:09:20|1812.15|1804.85|1811.35|1804.05|1812.55|1805.25|1811.3|1804|34
1732554570000|2024-11-25 17:09:30|1811.3|1804|1809.72|1802.42|1811.3|1804|1809.68|1802.38|34
1732554580000|2024-11-25 17:09:40|1809.25|1801.95|1809.97|1802.67|1810.13|1802.83|1809.15|1801.85|31
1732554590000|2024-11-25 17:09:50|1810.13|1802.83|1809.83|1802.53|1810.23|1802.93|1809.15|1801.85|38
1732554600000|2024-11-25 17:10:00|1809.87|1802.57|1809.1|1801.8|1812.12|1804.82|1808.9|1801.6|35
1732554610000|2024-11-25 17:10:10|1809.2|1801.9|1811.6|1804.3|1812.27|1804.97|1809.11|1801.81|37
1732554620000|2024-11-25 17:10:20|1811.5|1804.2|1809.08|1801.78|1811.5|1804.2|1808.8|1801.5|34
1732554630000|2024-11-25 17:10:30|1809.09|1801.79|1808.95|1801.65|1810|1802.7|1808.6|1801.3|34
1732554640000|2024-11-25 17:10:40|1809|1801.7|1809.65|1802.35|1810.59|1803.29|1808.9|1801.6|35
1732554650000|2024-11-25 17:10:50|1809.6|1802.3|1808.38|1801.08|1810.4|1803.1|1808.38|1801.08|34
1732554660000|2024-11-25 17:11:00|1808.4|1801.1|1806.65|1799.35|1809.13|1801.83|1806.65|1799.35|37
1732554670000|2024-11-25 17:11:10|1806.98|1799.68|1806.6|1799.3|1807.1|1799.8|1805.7|1798.4|37
1732554680000|2024-11-25 17:11:20|1806.2|1798.9|1807.85|1800.55|1809.1|1801.8|1805.55|1798.25|38
1732554690000|2024-11-25 17:11:30|1807.7|1800.4|1809.3|1802|1810.27|1802.97|1807.3|1800|34
1732554700000|2024-11-25 17:11:40|1809.1|1801.8|1808.72|1801.42|1810.27|1802.97|1808.25|1800.95|37
1732554710000|2024-11-25 17:11:50|1808.69|1801.39|1807.45|1800.15|1809.25|1801.95|1807.35|1800.05|35
1732554720000|2024-11-25 17:12:00|1807.35|1800.05|1805.3|1798|1807.35|1800.05|1805.25|1797.95|39
1732554730000|2024-11-25 17:12:10|1805.11|1797.81|1804.1|1796.8|1805.35|1798.05|1804.1|1796.8|35
1732554740000|2024-11-25 17:12:20|1804.35|1797.05|1804.11|1796.81|1804.45|1797.15|1803.37|1796.07|38
1732554750000|2024-11-25 17:12:30|1803.93|1796.63|1806.4|1799.1|1806.4|1799.1|1803.9|1796.6|35
1732554760000|2024-11-25 17:12:40|1806.5|1799.2|1804.1|1796.8|1806.5|1799.2|1803.85|1796.55|31
1732554770000|2024-11-25 17:12:50|1804.09|1796.79|1803.55|1796.25|1804.13|1796.83|1803.33|1796.03|38
1732554780000|2024-11-25 17:13:00|1803.65|1796.35|1803.31|1796.01|1803.65|1796.35|1802.85|1795.55|37
1732554790000|2024-11-25 17:13:10|1803.2|1795.9|1804.16|1796.86|1804.3|1797|1803.2|1795.9|37
1732554800000|2024-11-25 17:13:20|1804.4|1797.1|1806.5|1799.2|1807.25|1799.95|1804.2|1796.9|35
1732554810000|2024-11-25 17:13:30|1807|1799.7|1804.21|1796.91|1807|1799.7|1803.85|1796.55|38
1732554820000|2024-11-25 17:13:40|1804.11|1796.81|1802.8|1795.5|1804.15|1796.85|1802.3|1795|34
1732554830000|2024-11-25 17:13:50|1802.75|1795.45|1800.6|1793.3|1803.05|1795.75|1800.6|1793.3|31
1732554840000|2024-11-25 17:14:00|1800.97|1793.67|1800.21|1792.91|1801.15|1793.85|1799.8|1792.5|35
1732554850000|2024-11-25 17:14:10|1800.25|1792.95|1799.78|1792.48|1801.05|1793.75|1799.59|1792.29|35
1732554860000|2024-11-25 17:14:20|1799.64|1792.34|1798.85|1791.55|1800.15|1792.85|1798.33|1791.03|35
1732554870000|2024-11-25 17:14:30|1799.09|1791.79|1798.2|1790.9|1799.18|1791.88|1798.15|1790.85|35
1732554880000|2024-11-25 17:14:40|1798.18|1790.88|1799|1791.7|1799.8|1792.5|1798.18|1790.88|35
1732554890000|2024-11-25 17:14:50|1798.95|1791.65|1797.2|1789.9|1798.95|1791.65|1797.05|1789.75|31
1732554900000|2024-11-25 17:15:00|1797.35|1790.05|1801.67|1794.37|1801.67|1794.37|1797.32|1790.02|34
1732554910000|2024-11-25 17:15:10|1801.29|1793.99|1804.6|1797.3|1806.8|1799.5|1801.25|1793.95|37
1732554920000|2024-11-25 17:15:20|1804.75|1797.45|1803.55|1796.25|1806.6|1799.3|1802.7|1795.4|38
1732554930000|2024-11-25 17:15:30|1803.75|1796.45|1801.71|1794.41|1803.77|1796.47|1801.71|1794.41|37
1732554940000|2024-11-25 17:15:40|1801.17|1793.87|1803.25|1795.95|1803.3|1796|1800.8|1793.5|36
1732554950000|2024-11-25 17:15:50|1803.35|1796.05|1805.1|1797.8|1805.15|1797.85|1803.3|1796|36
1732554960000|2024-11-25 17:16:00|1805.07|1797.77|1805.8|1798.5|1805.94|1798.64|1803.84|1796.54|38
1732554970000|2024-11-25 17:16:10|1806|1798.7|1807.33|1800.03|1807.48|1800.18|1805.82|1798.52|36
1732554980000|2024-11-25 17:16:20|1807.15|1799.85|1807.89|1800.59|1808.03|1800.73|1805.8|1798.5|39
1732554990000|2024-11-25 17:16:30|1807.88|1800.58|1811.25|1803.95|1811.25|1803.95|1807.88|1800.58|31
1732555000000|2024-11-25 17:16:40|1810.7|1803.4|1808.15|1800.85|1811.95|1804.65|1808.15|1800.85|35
1732555010000|2024-11-25 17:16:50|1808.2|1800.9|1808.07|1800.77|1808.67|1801.37|1807.83|1800.53|36
1732555020000|2024-11-25 17:17:00|1808.27|1800.97|1806.4|1799.1|1808.33|1801.03|1806.4|1799.1|36
1732555030000|2024-11-25 17:17:10|1806.5|1799.2|1806.75|1799.45|1806.75|1799.45|1804.45|1797.15|36
1732555040000|2024-11-25 17:17:20|1807.05|1799.75|1803.4|1796.1|1809.05|1801.75|1803.4|1796.1|39
1732555050000|2024-11-25 17:17:30|1803.31|1796.01|1804.62|1797.32|1805.6|1798.3|1803.31|1796.01|38
1732555060000|2024-11-25 17:17:40|1805.27|1797.97|1803.68|1796.38|1805.6|1798.3|1803.15|1795.85|35
1732555070000|2024-11-25 17:17:50|1803.6|1796.3|1806.15|1798.85|1808.25|1800.95|1803.4|1796.1|34
1732555080000|2024-11-25 17:18:00|1805.8|1798.5|1808.78|1801.48|1809.55|1802.25|1805.15|1797.85|37
1732555090000|2024-11-25 17:18:10|1808.7|1801.4|1810.25|1802.95|1811.2|1803.9|1808.29|1800.99|39
1732555100000|2024-11-25 17:18:20|1810.18|1802.88|1807.77|1800.47|1810.18|1802.88|1806.9|1799.6|36
1732555110000|2024-11-25 17:18:30|1808.03|1800.73|1809.75|1802.45|1809.88|1802.58|1806.87|1799.57|36
1732555120000|2024-11-25 17:18:40|1809.88|1802.58|1811.94|1804.64|1812.1|1804.8|1809.88|1802.58|34
1732555130000|2024-11-25 17:18:50|1811.98|1804.68|1815.35|1808.05|1815.35|1808.05|1811.98|1804.68|35
1732555140000|2024-11-25 17:19:00|1815.3|1808|1818.25|1810.95|1818.75|1811.45|1814.8|1807.5|40
1732555150000|2024-11-25 17:19:10|1818.97|1811.67|1819.24|1811.94|1819.65|1812.35|1818.22|1810.92|37
1732555160000|2024-11-25 17:19:20|1819.84|1812.54|1821.2|1813.9|1821.2|1813.9|1819.7|1812.4|38
1732555170000|2024-11-25 17:19:30|1821.16|1813.86|1821.75|1814.45|1822.83|1815.53|1820.65|1813.35|35
1732555180000|2024-11-25 17:19:40|1821.15|1813.85|1821.93|1814.63|1822.87|1815.57|1821|1813.7|35
1732555190000|2024-11-25 17:19:50|1821.7|1814.4|1820.89|1813.59|1821.8|1814.5|1820.82|1813.52|38
1732555200000|2024-11-25 17:20:00|1820.84|1813.54|1815.8|1808.5|1820.86|1813.56|1815.8|1808.5|36
1732555210000|2024-11-25 17:20:10|1814.35|1807.05|1810.4|1803.1|1814.35|1807.05|1809.15|1801.85|39
1732555220000|2024-11-25 17:20:20|1810.8|1803.5|1811.31|1804.01|1811.74|1804.44|1809.95|1802.65|36
1732555230000|2024-11-25 17:20:30|1811.35|1804.05|1811.07|1803.77|1812.15|1804.85|1810.7|1803.4|37
1732555240000|2024-11-25 17:20:40|1811.13|1803.83|1811.9|1804.6|1812.05|1804.75|1809.65|1802.35|39
1732555250000|2024-11-25 17:20:50|1811.38|1804.08|1811.15|1803.85|1812.38|1805.08|1810.55|1803.25|36
1732555260000|2024-11-25 17:21:00|1811.07|1803.77|1811.65|1804.35|1811.73|1804.43|1810.72|1803.42|34
1732555270000|2024-11-25 17:21:10|1811.75|1804.45|1811.42|1804.12|1813.65|1806.35|1811.05|1803.75|35
1732555280000|2024-11-25 17:21:20|1811.25|1803.95|1811.59|1804.29|1811.91|1804.61|1810.1|1802.8|37
1732555290000|2024-11-25 17:21:30|1811.58|1804.28|1808|1800.7|1811.58|1804.28|1807.28|1799.98|36
1732555300000|2024-11-25 17:21:40|1809|1801.7|1805.62|1798.32|1809|1801.7|1805.1|1797.8|35
1732555310000|2024-11-25 17:21:50|1806.24|1798.94|1806.85|1799.55|1806.95|1799.65|1805|1797.7|31
1732555320000|2024-11-25 17:22:00|1805.55|1798.25|1801.7|1794.4|1807.6|1800.3|1801.7|1794.4|37
1732555330000|2024-11-25 17:22:10|1802.44|1795.14|1803.7|1796.4|1805.1|1797.8|1801.35|1794.05|34
1732555340000|2024-11-25 17:22:20|1803.15|1795.85|1803.15|1795.85|1804.55|1797.25|1802.51|1795.21|29
1732555350000|2024-11-25 17:22:30|1803.2|1795.9|1803.25|1795.95|1804.3|1797|1803.1|1795.8|32
1732555360000|2024-11-25 17:22:40|1803.21|1795.91|1802.95|1795.65|1803.35|1796.05|1801.35|1794.05|31
1732555370000|2024-11-25 17:22:50|1803|1795.7|1802.15|1794.85|1803.15|1795.85|1801.95|1794.65|31
1732555380000|2024-11-25 17:23:00|1802.35|1795.05|1806|1798.7|1806|1798.7|1802.15|1794.85|31
1732555390000|2024-11-25 17:23:10|1805.2|1797.9|1803.28|1795.98|1806.1|1798.8|1803|1795.7|31
1732555400000|2024-11-25 17:23:20|1803.3|1796|1802.06|1794.76|1803.49|1796.19|1801.81|1794.51|28
1732555410000|2024-11-25 17:23:30|1802.17|1794.87|1800.15|1792.85|1802.17|1794.87|1799.6|1792.3|32
1732555420000|2024-11-25 17:23:40|1799.8|1792.5|1801.65|1794.35|1801.75|1794.45|1799.05|1791.75|35
1732555430000|2024-11-25 17:23:50|1802.15|1794.85|1800.75|1793.45|1802.15|1794.85|1800.75|1793.45|35
1732555440000|2024-11-25 17:24:00|1800.85|1793.55|1800.11|1792.81|1801.35|1794.05|1799.5|1792.2|31
1732555450000|2024-11-25 17:24:10|1800.04|1792.74|1802.32|1795.02|1802.9|1795.6|1799.99|1792.69|37
1732555460000|2024-11-25 17:24:20|1801.93|1794.63|1798.8|1791.5|1801.93|1794.63|1798.1|1790.8|33
1732555470000|2024-11-25 17:24:30|1799.15|1791.85|1798.85|1791.55|1799.9|1792.6|1798.62|1791.32|35
1732555480000|2024-11-25 17:24:40|1798.8|1791.5|1797.9|1790.6|1799.81|1792.51|1797.6|1790.3|36
1732555490000|2024-11-25 17:24:50|1798.04|1790.74|1799.05|1791.75|1800.05|1792.75|1798.04|1790.74|33
1732555500000|2024-11-25 17:25:00|1799.1|1791.8|1803.88|1796.58|1804.45|1797.15|1798.33|1791.03|35
1732555510000|2024-11-25 17:25:10|1803.87|1796.57|1802.91|1795.61|1804.82|1797.52|1802.91|1795.61|37
1732555520000|2024-11-25 17:25:20|1802.4|1795.1|1799.95|1792.65|1802.76|1795.46|1799.95|1792.65|36
1732555530000|2024-11-25 17:25:30|1799.85|1792.55|1799.43|1792.13|1800.83|1793.53|1798.8|1791.5|37
1732555540000|2024-11-25 17:25:40|1800.18|1792.88|1803.95|1796.65|1803.95|1796.65|1800.13|1792.83|35
1732555550000|2024-11-25 17:25:50|1804.13|1796.83|1805.25|1797.95|1806|1798.7|1804.13|1796.83|36
1732555560000|2024-11-25 17:26:00|1805.3|1798|1805.47|1798.17|1806.26|1798.96|1804.85|1797.55|34
1732555570000|2024-11-25 17:26:10|1805.41|1798.11|1807.23|1799.93|1807.25|1799.95|1805.04|1797.74|37
1732555580000|2024-11-25 17:26:20|1807.22|1799.92|1802.35|1795.05|1807.85|1800.55|1802.3|1795|35
1732555590000|2024-11-25 17:26:30|1802.25|1794.95|1800.4|1793.1|1802.3|1795|1800.01|1792.71|37
1732555600000|2024-11-25 17:26:40|1800.53|1793.23|1800.55|1793.25|1801.04|1793.74|1800.05|1792.75|36
1732555610000|2024-11-25 17:26:50|1801.15|1793.85|1800.55|1793.25|1801.22|1793.92|1799.85|1792.55|34
1732555620000|2024-11-25 17:27:00|1800.4|1793.1|1803.3|1796|1803.3|1796|1800.4|1793.1|38
1732555630000|2024-11-25 17:27:10|1803.55|1796.25|1804.63|1797.33|1805.24|1797.94|1803.45|1796.15|34
1732555640000|2024-11-25 17:27:20|1804.33|1797.03|1801.4|1794.1|1804.33|1797.03|1801.28|1793.98|36
1732555650000|2024-11-25 17:27:30|1801.46|1794.16|1801.85|1794.55|1802.8|1795.5|1801.46|1794.16|35
1732555660000|2024-11-25 17:27:40|1801.9|1794.6|1803.65|1796.35|1803.81|1796.51|1801.9|1794.6|34
1732555670000|2024-11-25 17:27:50|1804.19|1796.89|1803.68|1796.38|1804.19|1796.89|1802.99|1795.69|37
1732555680000|2024-11-25 17:28:00|1803.76|1796.46|1801.95|1794.65|1803.98|1796.68|1801.72|1794.42|35
1732555690000|2024-11-25 17:28:10|1801.45|1794.15|1798.99|1791.69|1801.45|1794.15|1798.85|1791.55|37
1732555700000|2024-11-25 17:28:20|1798.98|1791.68|1797.38|1790.08|1799.05|1791.75|1797.1|1789.8|36
1732555710000|2024-11-25 17:28:30|1797.17|1789.87|1797.35|1790.05|1797.35|1790.05|1795.9|1788.6|33
1732555720000|2024-11-25 17:28:40|1797.3|1790|1801.61|1794.31|1801.61|1794.31|1797.3|1790|38
1732555730000|2024-11-25 17:28:50|1801.67|1794.37|1800|1792.7|1801.78|1794.48|1800|1792.7|33
1732555740000|2024-11-25 17:29:00|1800.2|1792.9|1799|1791.7|1801.79|1794.49|1799|1791.7|32
1732555750000|2024-11-25 17:29:10|1798.9|1791.6|1799.09|1791.79|1799.75|1792.45|1798.62|1791.32|39
1732555760000|2024-11-25 17:29:20|1799.15|1791.85|1802.22|1794.92|1802.65|1795.35|1799.15|1791.85|32
1732555770000|2024-11-25 17:29:30|1802.35|1795.05|1802.9|1795.6|1802.99|1795.69|1801.85|1794.55|35
1732555780000|2024-11-25 17:29:40|1802.95|1795.65|1801.9|1794.6|1803.3|1796|1801.86|1794.56|36
1732555790000|2024-11-25 17:29:50|1801.88|1794.58|1801.83|1794.53|1802.05|1794.75|1801.51|1794.21|35
1732555800000|2024-11-25 17:30:00|1801.92|1794.62|1805.15|1797.85|1805.15|1797.85|1800.55|1793.25|37
1732555810000|2024-11-25 17:30:10|1805.2|1797.9|1806.51|1799.21|1807.07|1799.77|1805.18|1797.88|37
1732555820000|2024-11-25 17:30:20|1806.25|1798.95|1807.5|1800.2|1807.95|1800.65|1805.42|1798.12|38
1732555830000|2024-11-25 17:30:30|1807.63|1800.33|1806.79|1799.49|1808.57|1801.27|1806.6|1799.3|36
1732555840000|2024-11-25 17:30:40|1806.18|1798.88|1810.26|1802.96|1810.26|1802.96|1806.18|1798.88|37
1732555850000|2024-11-25 17:30:50|1810.21|1802.91|1811.42|1804.12|1811.42|1804.12|1809.3|1802|36
1732555860000|2024-11-25 17:31:00|1811.35|1804.05|1813.05|1805.75|1813.14|1805.84|1810.1|1802.8|38
1732555870000|2024-11-25 17:31:10|1813.3|1806|1813.85|1806.55|1815.01|1807.71|1813.3|1806|36
1732555880000|2024-11-25 17:31:20|1813.9|1806.6|1812.7|1805.4|1815.3|1808|1812.29|1804.99|37
1732555890000|2024-11-25 17:31:30|1812.55|1805.25|1809.15|1801.85|1813.37|1806.07|1808.18|1800.88|39
1732555900000|2024-11-25 17:31:40|1809.3|1802|1810.85|1803.55|1810.85|1803.55|1809.05|1801.75|30
1732555910000|2024-11-25 17:31:50|1810.8|1803.5|1809.3|1802|1811.35|1804.05|1809.3|1802|38
1732555920000|2024-11-25 17:32:00|1809.45|1802.15|1806.18|1798.88|1809.45|1802.15|1805.85|1798.55|38
1732555930000|2024-11-25 17:32:10|1806.13|1798.83|1805.9|1798.6|1807.11|1799.81|1804.09|1796.79|38
1732555940000|2024-11-25 17:32:20|1805.99|1798.69|1807.5|1800.2|1807.85|1800.55|1805.75|1798.45|34
1732555950000|2024-11-25 17:32:30|1807.75|1800.45|1809.19|1801.89|1810.05|1802.75|1807.45|1800.15|37
1732555960000|2024-11-25 17:32:40|1809.24|1801.94|1810|1802.7|1810.55|1803.25|1809.2|1801.9|31
1732555970000|2024-11-25 17:32:50|1809.55|1802.25|1810.8|1803.5|1810.8|1803.5|1808.85|1801.55|35
1732555980000|2024-11-25 17:33:00|1811|1803.7|1813.45|1806.15|1814.76|1807.46|1810.8|1803.5|38
1732555990000|2024-11-25 17:33:10|1813.4|1806.1|1815.17|1807.87|1815.4|1808.1|1813|1805.7|34
1732556000000|2024-11-25 17:33:20|1815.18|1807.88|1815.6|1808.3|1815.71|1808.41|1814.87|1807.57|35
1732556010000|2024-11-25 17:33:30|1815.75|1808.45|1814.38|1807.08|1815.99|1808.69|1814.38|1807.08|35
1732556020000|2024-11-25 17:33:40|1814.25|1806.95|1812.2|1804.9|1814.28|1806.98|1812.18|1804.88|29
1732556030000|2024-11-25 17:33:50|1812.37|1805.07|1812.13|1804.83|1813.6|1806.3|1812.13|1804.83|30
1732556040000|2024-11-25 17:34:00|1812.15|1804.85|1808.25|1800.95|1812.15|1804.85|1807.7|1800.4|34
1732556050000|2024-11-25 17:34:10|1808.2|1800.9|1806.66|1799.36|1808.2|1800.9|1806.4|1799.1|34
1732556060000|2024-11-25 17:34:20|1806.2|1798.9|1804.85|1797.55|1806.2|1798.9|1804.71|1797.41|33
1732556070000|2024-11-25 17:34:30|1804.98|1797.68|1804.37|1797.07|1805.05|1797.75|1803.85|1796.55|32
1732556080000|2024-11-25 17:34:40|1804.2|1796.9|1807.25|1799.95|1807.32|1800.02|1804.2|1796.9|33
1732556090000|2024-11-25 17:34:50|1807.5|1800.2|1807.8|1800.5|1807.96|1800.66|1807|1799.7|28
1732556100000|2024-11-25 17:35:00|1807.85|1800.55|1806.85|1799.55|1809.45|1802.15|1806.55|1799.25|36
1732556110000|2024-11-25 17:35:10|1806.65|1799.35|1806.6|1799.3|1807.96|1800.66|1806.58|1799.28|35
1732556120000|2024-11-25 17:35:20|1806.55|1799.25|1806.65|1799.35|1807.36|1800.06|1806.55|1799.25|36
1732556130000|2024-11-25 17:35:30|1806.7|1799.4|1805.98|1798.68|1806.7|1799.4|1805.45|1798.15|31
1732556140000|2024-11-25 17:35:40|1806.04|1798.74|1809.05|1801.75|1809.05|1801.75|1806.04|1798.74|34
1732556150000|2024-11-25 17:35:50|1809|1801.7|1810.1|1802.8|1810.35|1803.05|1808.2|1800.9|35
1732556160000|2024-11-25 17:36:00|1810.13|1802.83|1808.53|1801.23|1810.15|1802.85|1808.53|1801.23|37
1732556170000|2024-11-25 17:36:10|1808.55|1801.25|1805.75|1798.45|1809.05|1801.75|1805.75|1798.45|36
1732556180000|2024-11-25 17:36:20|1805.95|1798.65|1804.15|1796.85|1806.9|1799.6|1804|1796.7|30
1732556190000|2024-11-25 17:36:30|1805.15|1797.85|1802.35|1795.05|1805.15|1797.85|1801.79|1794.49|30
1732556200000|2024-11-25 17:36:40|1801.89|1794.59|1796.75|1789.45|1801.95|1794.65|1796.75|1789.45|35
1732556210000|2024-11-25 17:36:50|1796.95|1789.65|1795.83|1788.53|1797.9|1790.6|1794.85|1787.55|36
1732556220000|2024-11-25 17:37:00|1795.89|1788.59|1802.7|1795.4|1803.2|1795.9|1795.89|1788.59|38
1732556230000|2024-11-25 17:37:10|1803.18|1795.88|1801.65|1794.35|1803.2|1795.9|1801.65|1794.35|24
1732556240000|2024-11-25 17:37:20|1802.15|1794.85|1800.15|1792.85|1802.9|1795.6|1800.15|1792.85|34
1732556250000|2024-11-25 17:37:30|1801.05|1793.75|1798.75|1791.45|1801.3|1794|1798.7|1791.4|35
1732556260000|2024-11-25 17:37:40|1798.7|1791.4|1799.51|1792.21|1800.05|1792.75|1798.7|1791.4|32
1732556270000|2024-11-25 17:37:50|1799.56|1792.26|1798.4|1791.1|1799.56|1792.26|1798.23|1790.93|29
1732556280000|2024-11-25 17:38:00|1798.27|1790.97|1795.97|1788.67|1798.84|1791.54|1795.85|1788.55|34
1732556290000|2024-11-25 17:38:10|1795.88|1788.58|1795.25|1787.95|1795.88|1788.58|1794.05|1786.75|32
1732556300000|2024-11-25 17:38:20|1794.8|1787.5|1794.77|1787.47|1796.65|1789.35|1794.18|1786.88|37
1732556310000|2024-11-25 17:38:30|1794.75|1787.45|1794.9|1787.6|1795.35|1788.05|1794.15|1786.85|33
1732556320000|2024-11-25 17:38:40|1794.8|1787.5|1793.15|1785.85|1795.27|1787.97|1793.15|1785.85|21
1732556330000|2024-11-25 17:38:50|1793.65|1786.35|1793.35|1786.05|1794.15|1786.85|1793.06|1785.76|34
1732556340000|2024-11-25 17:39:00|1794.05|1786.75|1793.65|1786.35|1794.15|1786.85|1792.5|1785.2|24
1732556350000|2024-11-25 17:39:10|1793.6|1786.3|1795.45|1788.15|1796.8|1789.5|1792.95|1785.65|36
1732556360000|2024-11-25 17:39:20|1795.28|1787.98|1795.9|1788.6|1795.95|1788.65|1794.73|1787.43|32
1732556370000|2024-11-25 17:39:30|1795.1|1787.8|1796.44|1789.14|1797.25|1789.95|1795.1|1787.8|32
1732556380000|2024-11-25 17:39:40|1796.5|1789.2|1797.15|1789.85|1797.75|1790.45|1796.24|1788.94|32
1732556390000|2024-11-25 17:39:50|1797.24|1789.94|1796.05|1788.75|1797.5|1790.2|1796.05|1788.75|32
1732556400000|2024-11-25 17:40:00|1795.5|1788.2|1793.05|1785.75|1796.73|1789.43|1793.05|1785.75|34
1732556410000|2024-11-25 17:40:10|1793|1785.7|1791.32|1784.02|1793.4|1786.1|1790.85|1783.55|38
1732556420000|2024-11-25 17:40:20|1791.58|1784.28|1790.16|1782.86|1791.58|1784.28|1790.05|1782.75|34
1732556430000|2024-11-25 17:40:30|1790.05|1782.75|1792|1784.7|1792.2|1784.9|1790.05|1782.75|37
1732556440000|2024-11-25 17:40:40|1792.8|1785.5|1791.31|1784.01|1792.8|1785.5|1791.15|1783.85|32
1732556450000|2024-11-25 17:40:50|1791.5|1784.2|1791.03|1783.73|1792.25|1784.95|1790.93|1783.63|34
1732556460000|2024-11-25 17:41:00|1791.05|1783.75|1789.9|1782.6|1792.67|1785.37|1789.9|1782.6|36
1732556470000|2024-11-25 17:41:10|1790|1782.7|1790|1782.7|1791.15|1783.85|1789.55|1782.25|35
1732556480000|2024-11-25 17:41:20|1790.1|1782.8|1789.21|1781.91|1790.1|1782.8|1788.98|1781.68|34
1732556490000|2024-11-25 17:41:30|1789.2|1781.9|1788.29|1780.99|1790.75|1783.45|1788.14|1780.84|37
1732556500000|2024-11-25 17:41:40|1788.35|1781.05|1788.15|1780.85|1788.65|1781.35|1787.85|1780.55|35
1732556510000|2024-11-25 17:41:50|1788.17|1780.87|1788.55|1781.25|1788.8|1781.5|1788|1780.7|25
1732556520000|2024-11-25 17:42:00|1788.4|1781.1|1792.15|1784.85|1792.15|1784.85|1788.4|1781.1|40
1732556530000|2024-11-25 17:42:10|1792.25|1784.95|1789.8|1782.5|1793.1|1785.8|1789.43|1782.13|38
1732556540000|2024-11-25 17:42:20|1789.75|1782.45|1787.6|1780.3|1789.75|1782.45|1787.15|1779.85|38
1732556550000|2024-11-25 17:42:30|1788.15|1780.85|1789.85|1782.55|1789.95|1782.65|1787.55|1780.25|37
1732556560000|2024-11-25 17:42:40|1789.75|1782.45|1790.85|1783.55|1790.85|1783.55|1787.85|1780.55|31
1732556570000|2024-11-25 17:42:50|1790.29|1782.99|1791.34|1784.04|1792.14|1784.84|1790.1|1782.8|38
1732556580000|2024-11-25 17:43:00|1791.29|1783.99|1794.16|1786.86|1794.25|1786.95|1791.15|1783.85|34
1732556590000|2024-11-25 17:43:10|1794.27|1786.97|1790.89|1783.59|1794.27|1786.97|1789.7|1782.4|38
1732556600000|2024-11-25 17:43:20|1790.83|1783.53|1790.33|1783.03|1791.4|1784.1|1789.8|1782.5|37
1732556610000|2024-11-25 17:43:30|1790.48|1783.18|1789.2|1781.9|1792.7|1785.4|1789.05|1781.75|36
1732556620000|2024-11-25 17:43:40|1789.25|1781.95|1789.1|1781.8|1789.5|1782.2|1788.9|1781.6|38
1732556630000|2024-11-25 17:43:50|1789.2|1781.9|1787.65|1780.35|1789.39|1782.09|1787.65|1780.35|37
1732556640000|2024-11-25 17:44:00|1787.7|1780.4|1787.35|1780.05|1788.35|1781.05|1786.85|1779.55|35
1732556650000|2024-11-25 17:44:10|1787.3|1780|1787.21|1779.91|1789.9|1782.6|1787.21|1779.91|36
1732556660000|2024-11-25 17:44:20|1787.14|1779.84|1786.35|1779.05|1787.15|1779.85|1785.8|1778.5|37
1732556670000|2024-11-25 17:44:30|1786.58|1779.28|1785.84|1778.54|1786.58|1779.28|1785.54|1778.24|38
1732556680000|2024-11-25 17:44:40|1785.79|1778.49|1786.5|1779.2|1787.2|1779.9|1785.79|1778.49|36
1732556690000|2024-11-25 17:44:50|1786.6|1779.3|1785.4|1778.1|1786.6|1779.3|1785.4|1778.1|33
1732556700000|2024-11-25 17:45:00|1785.95|1778.65|1785.06|1777.76|1786.7|1779.4|1784.7|1777.4|37
1732556710000|2024-11-25 17:45:10|1785.14|1777.84|1784.7|1777.4|1785.77|1778.47|1784.65|1777.35|38
1732556720000|2024-11-25 17:45:20|1784.75|1777.45|1785.09|1777.79|1785.09|1777.79|1784.6|1777.3|32
1732556730000|2024-11-25 17:45:30|1785|1777.7|1787.4|1780.1|1787.4|1780.1|1785|1777.7|37
1732556740000|2024-11-25 17:45:40|1787.15|1779.85|1789.55|1782.25|1789.55|1782.25|1787.15|1779.85|33
1732556750000|2024-11-25 17:45:50|1789.93|1782.63|1788.51|1781.21|1790.6|1783.3|1788.51|1781.21|36
1732556760000|2024-11-25 17:46:00|1788.4|1781.1|1789.3|1782|1790|1782.7|1787.24|1779.94|34
1732556770000|2024-11-25 17:46:10|1789.04|1781.74|1787.2|1779.9|1789.04|1781.74|1787.17|1779.87|36
1732556780000|2024-11-25 17:46:20|1787.05|1779.75|1789.9|1782.6|1789.9|1782.6|1787.05|1779.75|32
1732556790000|2024-11-25 17:46:30|1789.49|1782.19|1792.65|1785.35|1792.79|1785.49|1789.49|1782.19|36
1732556800000|2024-11-25 17:46:40|1792.5|1785.2|1793.35|1786.05|1793.8|1786.5|1790.85|1783.55|37
1732556810000|2024-11-25 17:46:50|1793.41|1786.11|1794.25|1786.95|1794.3|1787|1792.6|1785.3|37
1732556820000|2024-11-25 17:47:00|1794.17|1786.87|1792.29|1784.99|1794.25|1786.95|1791.6|1784.3|33
1732556830000|2024-11-25 17:47:10|1792.24|1784.94|1793.55|1786.25|1794.65|1787.35|1791.61|1784.31|34
1732556840000|2024-11-25 17:47:20|1793.7|1786.4|1794.92|1787.62|1796.2|1788.9|1793.7|1786.4|30
1732556850000|2024-11-25 17:47:30|1794.88|1787.58|1796.4|1789.1|1797.15|1789.85|1794.83|1787.53|33
1732556860000|2024-11-25 17:47:40|1796.5|1789.2|1796.1|1788.8|1796.85|1789.55|1795.65|1788.35|21
1732556870000|2024-11-25 17:47:50|1796.25|1788.95|1796.35|1789.05|1796.75|1789.45|1796.05|1788.75|29
1732556880000|2024-11-25 17:48:00|1796.15|1788.85|1799.82|1792.52|1799.82|1792.52|1796.15|1788.85|35
1732556890000|2024-11-25 17:48:10|1799.86|1792.56|1802.15|1794.85|1802.15|1794.85|1799.81|1792.51|34
1732556900000|2024-11-25 17:48:20|1802.05|1794.75|1803.45|1796.15|1803.6|1796.3|1802.05|1794.75|35
1732556910000|2024-11-25 17:48:30|1803.29|1795.99|1799.9|1792.6|1805|1797.7|1799.85|1792.55|37
1732556920000|2024-11-25 17:48:40|1800.15|1792.85|1799.45|1792.15|1800.15|1792.85|1799.05|1791.75|32
1732556930000|2024-11-25 17:48:50|1799.54|1792.24|1800.85|1793.55|1800.85|1793.55|1799.15|1791.85|27
1732556940000|2024-11-25 17:49:00|1800.8|1793.5|1796.9|1789.6|1800.8|1793.5|1796.71|1789.41|35
1732556950000|2024-11-25 17:49:10|1796.87|1789.57|1797.02|1789.72|1797.65|1790.35|1796.87|1789.57|25
1732556960000|2024-11-25 17:49:20|1797|1789.7|1796.04|1788.74|1797.17|1789.87|1795.66|1788.36|32
1732556970000|2024-11-25 17:49:30|1795.89|1788.59|1797.15|1789.85|1797.16|1789.86|1795.85|1788.55|24
1732556980000|2024-11-25 17:49:40|1797.2|1789.9|1797.15|1789.85|1797.8|1790.5|1796.95|1789.65|18
1732556990000|2024-11-25 17:49:50|1796.7|1789.4|1796.95|1789.65|1797.85|1790.55|1796.7|1789.4|25
1732557000000|2024-11-25 17:50:00|1796.9|1789.6|1801.45|1794.15|1802.6|1795.3|1796.9|1789.6|33
1732557010000|2024-11-25 17:50:10|1801.15|1793.85|1802.15|1794.85|1803.05|1795.75|1801.1|1793.8|37
1732557020000|2024-11-25 17:50:20|1802.49|1795.19|1803.45|1796.15|1803.68|1796.38|1802.03|1794.73|34
1732557030000|2024-11-25 17:50:30|1803.85|1796.55|1802.01|1794.71|1803.85|1796.55|1801.8|1794.5|32
1732557040000|2024-11-25 17:50:40|1802.03|1794.73|1802.7|1795.4|1803.15|1795.85|1801.86|1794.56|35
1732557050000|2024-11-25 17:50:50|1802.55|1795.25|1802.35|1795.05|1803.3|1796|1801.85|1794.55|33
1732557060000|2024-11-25 17:51:00|1802.2|1794.9|1799.24|1791.94|1802.2|1794.9|1798.8|1791.5|36
1732557070000|2024-11-25 17:51:10|1799.32|1792.02|1796.65|1789.35|1800.15|1792.85|1796.65|1789.35|29
1732557080000|2024-11-25 17:51:20|1797.15|1789.85|1796.78|1789.48|1797.35|1790.05|1795.95|1788.65|34
1732557090000|2024-11-25 17:51:30|1797.2|1789.9|1797.18|1789.88|1797.8|1790.5|1796.37|1789.07|20
1732557100000|2024-11-25 17:51:40|1797.15|1789.85|1798.15|1790.85|1798.15|1790.85|1797.15|1789.85|16
1732557110000|2024-11-25 17:51:50|1798.65|1791.35|1800.15|1792.85|1800.25|1792.95|1798.15|1790.85|27
1732557120000|2024-11-25 17:52:00|1800.25|1792.95|1801.4|1794.1|1801.43|1794.13|1799.15|1791.85|29
1732557130000|2024-11-25 17:52:10|1801.24|1793.94|1801.8|1794.5|1803|1795.7|1801.1|1793.8|30
1732557140000|2024-11-25 17:52:20|1801.85|1794.55|1801.03|1793.73|1802.15|1794.85|1800.98|1793.68|20
1732557150000|2024-11-25 17:52:30|1800.85|1793.55|1800.65|1793.35|1800.85|1793.55|1799.15|1791.85|17
1732557160000|2024-11-25 17:52:40|1801.15|1793.85|1799.26|1791.96|1801.15|1793.85|1799.24|1791.94|18
1732557170000|2024-11-25 17:52:50|1799.15|1791.85|1799.97|1792.67|1800.65|1793.35|1798.65|1791.35|14
1732557180000|2024-11-25 17:53:00|1800.17|1792.87|1799.92|1792.62|1801.5|1794.2|1798.65|1791.35|37
1732557190000|2024-11-25 17:53:10|1799.65|1792.35|1799.2|1791.9|1800.15|1792.85|1798.45|1791.15|12
1732557200000|2024-11-25 17:53:20|1799.15|1791.85|1799.95|1792.65|1801.2|1793.9|1798.65|1791.35|28
1732557210000|2024-11-25 17:53:30|1800.25|1792.95|1799.15|1791.85|1800.6|1793.3|1798.8|1791.5|15
1732557220000|2024-11-25 17:53:40|1798.83|1791.53|1800.15|1792.85|1800.15|1792.85|1798.4|1791.1|24
1732557230000|2024-11-25 17:53:50|1799.65|1792.35|1798.6|1791.3|1800.15|1792.85|1798.55|1791.25|14
1732557240000|2024-11-25 17:54:00|1797.97|1790.67|1798.45|1791.15|1798.45|1791.15|1797.28|1789.98|34
1732557250000|2024-11-25 17:54:10|1798.4|1791.1|1797.92|1790.62|1798.65|1791.35|1797.56|1790.26|34
1732557260000|2024-11-25 17:54:20|1797.86|1790.56|1797.88|1790.58|1799|1791.7|1797.55|1790.25|28
1732557270000|2024-11-25 17:54:30|1797.85|1790.55|1797.1|1789.8|1798.15|1790.85|1796.88|1789.58|32
1732557280000|2024-11-25 17:54:40|1797.15|1789.85|1799.05|1791.75|1799.15|1791.85|1797.12|1789.82|30
1732557290000|2024-11-25 17:54:50|1799|1791.7|1798.1|1790.8|1800.05|1792.75|1797.85|1790.55|30
1732557300000|2024-11-25 17:55:00|1798.13|1790.83|1798.29|1790.99|1798.48|1791.18|1797.6|1790.3|30
1732557310000|2024-11-25 17:55:10|1798.22|1790.92|1796.27|1788.97|1798.22|1790.92|1795.77|1788.47|35
1732557320000|2024-11-25 17:55:20|1796.45|1789.15|1796.2|1788.9|1797.15|1789.85|1795.85|1788.55|32
1732557330000|2024-11-25 17:55:30|1795.75|1788.45|1795.7|1788.4|1796.2|1788.9|1795.05|1787.75|22
1732557340000|2024-11-25 17:55:40|1795.65|1788.35|1797.65|1790.35|1797.65|1790.35|1795.65|1788.35|12
1732557350000|2024-11-25 17:55:50|1798|1790.7|1797.27|1789.97|1798|1790.7|1797.13|1789.83|15
1732557360000|2024-11-25 17:56:00|1797.25|1789.95|1797|1789.7|1798.18|1790.88|1797|1789.7|18
1732557370000|2024-11-25 17:56:10|1797.5|1790.2|1795.95|1788.65|1798|1790.7|1794.95|1787.65|25
1732557380000|2024-11-25 17:56:20|1794.95|1787.65|1795.23|1787.93|1795.26|1787.96|1794.7|1787.4|32
1732557390000|2024-11-25 17:56:30|1795.12|1787.82|1796|1788.7|1796|1788.7|1794.86|1787.56|31
1732557400000|2024-11-25 17:56:40|1795.7|1788.4|1798|1790.7|1798|1790.7|1795.7|1788.4|16
1732557410000|2024-11-25 17:56:50|1798.15|1790.85|1798.5|1791.2|1799|1791.7|1796.95|1789.65|27
1732557420000|2024-11-25 17:57:00|1798.45|1791.15|1798|1790.7|1799|1791.7|1797.45|1790.15|37
1732557430000|2024-11-25 17:57:10|1797.95|1790.65|1801.95|1794.65|1801.95|1794.65|1797.95|1790.65|22
1732557440000|2024-11-25 17:57:20|1801.85|1794.55|1800.8|1793.5|1801.95|1794.65|1800.6|1793.3|30
1732557450000|2024-11-25 17:57:30|1801.35|1794.05|1800.55|1793.25|1801.35|1794.05|1800.55|1793.25|31
1732557460000|2024-11-25 17:57:40|1801.05|1793.75|1801.9|1794.6|1801.95|1794.65|1800.65|1793.35|21
1732557470000|2024-11-25 17:57:50|1801.75|1794.45|1801.75|1794.45|1801.85|1794.55|1801.4|1794.1|30
1732557480000|2024-11-25 17:58:00|1801.6|1794.3|1801.15|1793.85|1801.6|1794.3|1801|1793.7|19
1732557490000|2024-11-25 17:58:10|1801|1793.7|1801.15|1793.85|1801.15|1793.85|1801|1793.7|3
1732557500000|2024-11-25 17:58:20|1801.39|1794.09|1802.15|1794.85|1802.15|1794.85|1801.39|1794.09|5
1732557510000|2024-11-25 17:58:30|1802.25|1794.95|1801.56|1794.26|1802.46|1795.16|1801.45|1794.15|21
1732557520000|2024-11-25 17:58:40|1801.61|1794.31|1801.35|1794.05|1801.61|1794.31|1801|1793.7|29
1732557530000|2024-11-25 17:58:50|1801.45|1794.15|1803.15|1795.85|1803.39|1796.09|1801.4|1794.1|24
1732557540000|2024-11-25 17:59:00|1803.05|1795.75|1800.93|1793.63|1803.05|1795.75|1800.4|1793.1|33
1732557550000|2024-11-25 17:59:10|1800.88|1793.58|1802.6|1795.3|1802.6|1795.3|1800.7|1793.4|28
1732557560000|2024-11-25 17:59:20|1802.8|1795.5|1802.12|1794.82|1803.19|1795.89|1802.1|1794.8|31
1732557570000|2024-11-25 17:59:30|1802.09|1794.79|1801.1|1793.8|1802.12|1794.82|1801|1793.7|29
1732557580000|2024-11-25 17:59:40|1800.75|1793.45|1801.17|1793.87|1801.75|1794.45|1800.75|1793.45|23
1732557590000|2024-11-25 17:59:50|1801.26|1793.96|1800.55|1793.25|1801.31|1794.01|1800.55|1793.25|22
1732557600000|2024-11-25 18:00:00|1800.95|1793.65|1802.45|1795.15|1802.55|1795.25|1800.15|1792.85|36
1732557610000|2024-11-25 18:00:10|1802.4|1795.1|1801.66|1794.36|1803|1795.7|1801.45|1794.15|34
1732557620000|2024-11-25 18:00:20|1801.69|1794.39|1803.44|1796.14|1804.1|1796.8|1801.69|1794.39|34
1732557630000|2024-11-25 18:00:30|1803.49|1796.19|1802.99|1795.69|1804.9|1797.6|1802.42|1795.12|29
1732557640000|2024-11-25 18:00:40|1802.75|1795.45|1803.95|1796.65|1804.65|1797.35|1802.75|1795.45|30
1732557650000|2024-11-25 18:00:50|1804.05|1796.75|1803.9|1796.6|1804.42|1797.12|1803.9|1796.6|29
1732557660000|2024-11-25 18:01:00|1804.05|1796.75|1805.74|1798.44|1806.1|1798.8|1804|1796.7|34
1732557670000|2024-11-25 18:01:10|1806.15|1798.85|1803.45|1796.15|1806.3|1799|1803.45|1796.15|32
1732557680000|2024-11-25 18:01:20|1803.5|1796.2|1803.01|1795.71|1803.5|1796.2|1802.94|1795.64|34
1732557690000|2024-11-25 18:01:30|1803.02|1795.72|1800.94|1793.64|1803.03|1795.73|1800.75|1793.45|36
1732557700000|2024-11-25 18:01:40|1800.97|1793.67|1800.97|1793.67|1801.2|1793.9|1800.9|1793.6|25
1732557710000|2024-11-25 18:01:50|1801.03|1793.73|1800|1792.7|1801.05|1793.75|1800|1792.7|26
1732557720000|2024-11-25 18:02:00|1800.03|1792.73|1799.48|1792.18|1801.2|1793.9|1799.48|1792.18|36
1732557730000|2024-11-25 18:02:10|1799.3|1792|1800.32|1793.02|1800.35|1793.05|1798.6|1791.3|29
1732557740000|2024-11-25 18:02:20|1800.35|1793.05|1799.78|1792.48|1800.7|1793.4|1799.7|1792.4|34
1732557750000|2024-11-25 18:02:30|1799.5|1792.2|1799.65|1792.35|1799.65|1792.35|1798.98|1791.68|30
1732557760000|2024-11-25 18:02:40|1799.87|1792.57|1799.2|1791.9|1801.1|1793.8|1798.61|1791.31|36
1732557770000|2024-11-25 18:02:50|1799.3|1792|1797.4|1790.1|1799.65|1792.35|1797.24|1789.94|38
1732557780000|2024-11-25 18:03:00|1797.5|1790.2|1798.15|1790.85|1798.55|1791.25|1796.75|1789.45|33
1732557790000|2024-11-25 18:03:10|1798.13|1790.83|1802.9|1795.6|1802.9|1795.6|1797.65|1790.35|27
1732557800000|2024-11-25 18:03:20|1802.65|1795.35|1799.25|1791.95|1803.12|1795.82|1799.25|1791.95|30
1732557810000|2024-11-25 18:03:30|1798.85|1791.55|1797|1789.7|1798.85|1791.55|1796.99|1789.69|34
1732557820000|2024-11-25 18:03:40|1797.6|1790.3|1797.2|1789.9|1798.04|1790.74|1796.9|1789.6|32
1732557830000|2024-11-25 18:03:50|1797.25|1789.95|1799|1791.7|1799.2|1791.9|1797.15|1789.85|22
1732557840000|2024-11-25 18:04:00|1799.9|1792.6|1798.95|1791.65|1800.85|1793.55|1798.85|1791.55|29
1732557850000|2024-11-25 18:04:10|1799.95|1792.65|1800.75|1793.45|1800.8|1793.5|1799.45|1792.15|23
1732557860000|2024-11-25 18:04:20|1799.95|1792.65|1802.32|1795.02|1802.43|1795.13|1799.85|1792.55|32
1732557870000|2024-11-25 18:04:30|1802.14|1794.84|1805.13|1797.83|1805.3|1798|1802.06|1794.76|28
1732557880000|2024-11-25 18:04:40|1805.1|1797.8|1807.1|1799.8|1807.1|1799.8|1804.49|1797.19|32
1732557890000|2024-11-25 18:04:50|1806.5|1799.2|1809.13|1801.83|1809.7|1802.4|1806.5|1799.2|32
1732557900000|2024-11-25 18:05:00|1809.08|1801.78|1805.45|1798.15|1809.15|1801.85|1805.2|1797.9|32
1732557910000|2024-11-25 18:05:10|1805.63|1798.33|1805.75|1798.45|1806.05|1798.75|1805.18|1797.88|35
1732557920000|2024-11-25 18:05:20|1805.45|1798.15|1804.24|1796.94|1806.7|1799.4|1803.9|1796.6|37
1732557930000|2024-11-25 18:05:30|1804.15|1796.85|1803.1|1795.8|1804.25|1796.95|1802.94|1795.64|36
1732557940000|2024-11-25 18:05:40|1803.27|1795.97|1800.97|1793.67|1803.75|1796.45|1800.87|1793.57|38
1732557950000|2024-11-25 18:05:50|1800.87|1793.57|1799.08|1791.78|1800.87|1793.57|1798.89|1791.59|30
1732557960000|2024-11-25 18:06:00|1799.15|1791.85|1801.3|1794|1801.7|1794.4|1798.4|1791.1|34
1732557970000|2024-11-25 18:06:10|1801.13|1793.83|1799.9|1792.6|1801.13|1793.83|1798.6|1791.3|31
1732557980000|2024-11-25 18:06:20|1799.85|1792.55|1801.15|1793.85|1801.15|1793.85|1799.15|1791.85|21
1732557990000|2024-11-25 18:06:30|1800.15|1792.85|1801.95|1794.65|1801.95|1794.65|1800.15|1792.85|11
1732558000000|2024-11-25 18:06:40|1801.45|1794.15|1801.2|1793.9|1802.05|1794.75|1800.7|1793.4|17
1732558010000|2024-11-25 18:06:50|1801|1793.7|1799.15|1791.85|1801|1793.7|1799.13|1791.83|28
1732558020000|2024-11-25 18:07:00|1799.45|1792.15|1799.15|1791.85|1800.05|1792.75|1798.15|1790.85|27
1732558030000|2024-11-25 18:07:10|1798.85|1791.55|1801.3|1794|1801.3|1794|1798.85|1791.55|23
1732558040000|2024-11-25 18:07:20|1801.8|1794.5|1803.28|1795.98|1803.28|1795.98|1801.65|1794.35|21
1732558050000|2024-11-25 18:07:30|1802.65|1795.35|1802.26|1794.96|1804.65|1797.35|1802.21|1794.91|30
1732558060000|2024-11-25 18:07:40|1802.2|1794.9|1800.05|1792.75|1802.2|1794.9|1800|1792.7|26
1732558070000|2024-11-25 18:07:50|1800.4|1793.1|1802.95|1795.65|1803.13|1795.83|1800|1792.7|27
1732558080000|2024-11-25 18:08:00|1802.8|1795.5|1804.95|1797.65|1805.15|1797.85|1802|1794.7|31
1732558090000|2024-11-25 18:08:10|1804.55|1797.25|1806.05|1798.75|1806.2|1798.9|1804.55|1797.25|30
1732558100000|2024-11-25 18:08:20|1805.95|1798.65|1806.77|1799.47|1807.05|1799.75|1805.15|1797.85|23
1732558110000|2024-11-25 18:08:30|1807.05|1799.75|1806.5|1799.2|1807.95|1800.65|1806.15|1798.85|31
1732558120000|2024-11-25 18:08:40|1807|1799.7|1808.45|1801.15|1808.85|1801.55|1806.55|1799.25|30
1732558130000|2024-11-25 18:08:50|1808.64|1801.34|1807.15|1799.85|1808.68|1801.38|1805.9|1798.6|36
1732558140000|2024-11-25 18:09:00|1807.45|1800.15|1808.28|1800.98|1809.15|1801.85|1807.4|1800.1|29
1732558150000|2024-11-25 18:09:10|1808.13|1800.83|1807.25|1799.95|1808.25|1800.95|1806.84|1799.54|24
1732558160000|2024-11-25 18:09:20|1807.6|1800.3|1808.15|1800.85|1808.15|1800.85|1807.15|1799.85|23
1732558170000|2024-11-25 18:09:30|1808|1800.7|1807.9|1800.6|1809.05|1801.75|1807.38|1800.08|30
1732558180000|2024-11-25 18:09:40|1807.85|1800.55|1809.15|1801.85|1809.15|1801.85|1807.35|1800.05|29
1732558190000|2024-11-25 18:09:50|1808.9|1801.6|1809.7|1802.4|1809.7|1802.4|1808.65|1801.35|13
1732558200000|2024-11-25 18:10:00|1809.65|1802.35|1807.71|1800.41|1810.85|1803.55|1807.5|1800.2|34
1732558210000|2024-11-25 18:10:10|1807|1799.7|1808.15|1800.85|1808.15|1800.85|1805.88|1798.58|28
1732558220000|2024-11-25 18:10:20|1808.44|1801.14|1809.1|1801.8|1809.1|1801.8|1807.8|1800.5|26
1732558230000|2024-11-25 18:10:30|1809.05|1801.75|1809.15|1801.85|1809.15|1801.85|1808|1800.7|23
1732558240000|2024-11-25 18:10:40|1809|1801.7|1809.15|1801.85|1809.15|1801.85|1807.95|1800.65|28
1732558250000|2024-11-25 18:10:50|1808.75|1801.45|1807.83|1800.53|1808.75|1801.45|1807.05|1799.75|35
1732558260000|2024-11-25 18:11:00|1808.15|1800.85|1806.85|1799.55|1808.15|1800.85|1805.15|1797.85|30
1732558270000|2024-11-25 18:11:10|1806.7|1799.4|1806.94|1799.64|1807.6|1800.3|1806.43|1799.13|35
1732558280000|2024-11-25 18:11:20|1806.92|1799.62|1806.9|1799.6|1807.1|1799.8|1805.75|1798.45|36
1732558290000|2024-11-25 18:11:30|1806.94|1799.64|1805.15|1797.85|1806.95|1799.65|1804.6|1797.3|29
1732558300000|2024-11-25 18:11:40|1805.11|1797.81|1806|1798.7|1806.15|1798.85|1805.11|1797.81|34
1732558310000|2024-11-25 18:11:50|1806.01|1798.71|1804.9|1797.6|1806.01|1798.71|1804.27|1796.97|33
1732558320000|2024-11-25 18:12:00|1804.38|1797.08|1806.15|1798.85|1806.25|1798.95|1804.31|1797.01|34
1732558330000|2024-11-25 18:12:10|1806.18|1798.88|1804.97|1797.67|1806.3|1799|1804.7|1797.4|35
1732558340000|2024-11-25 18:12:20|1805.01|1797.71|1806.82|1799.52|1806.87|1799.57|1804.9|1797.6|30
1732558350000|2024-11-25 18:12:30|1806.92|1799.62|1807.13|1799.83|1809.13|1801.83|1806.65|1799.35|37
1732558360000|2024-11-25 18:12:40|1807.24|1799.94|1806.72|1799.42|1807.25|1799.95|1806.37|1799.07|34
1732558370000|2024-11-25 18:12:50|1806.24|1798.94|1807.65|1800.35|1807.92|1800.62|1806.24|1798.94|36
1732558380000|2024-11-25 18:13:00|1807.6|1800.3|1809.09|1801.79|1809.12|1801.82|1807.5|1800.2|28
1732558390000|2024-11-25 18:13:10|1808.69|1801.39|1809.09|1801.79|1809.12|1801.82|1807.75|1800.45|22
1732558400000|2024-11-25 18:13:20|1809.1|1801.8|1809.19|1801.89|1809.85|1802.55|1808.6|1801.3|33
1732558410000|2024-11-25 18:13:30|1809.31|1802.01|1809.2|1801.9|1811.25|1803.95|1809.18|1801.88|37
1732558420000|2024-11-25 18:13:40|1808.85|1801.55|1807.7|1800.4|1809.55|1802.25|1807.7|1800.4|24
1732558430000|2024-11-25 18:13:50|1808.2|1800.9|1809.04|1801.74|1809.1|1801.8|1807.55|1800.25|33
1732558440000|2024-11-25 18:14:00|1809.06|1801.76|1808.13|1800.83|1809.09|1801.79|1808.13|1800.83|19
1732558450000|2024-11-25 18:14:10|1808.1|1800.8|1808.7|1801.4|1808.9|1801.6|1808.05|1800.75|14
1732558460000|2024-11-25 18:14:20|1808.75|1801.45|1806.8|1799.5|1809.05|1801.75|1806.7|1799.4|30
1732558470000|2024-11-25 18:14:30|1806.15|1798.85|1808.9|1801.6|1808.93|1801.63|1806.15|1798.85|27
1732558480000|2024-11-25 18:14:40|1808.23|1800.93|1808.56|1801.26|1809.13|1801.83|1808|1800.7|34
1732558490000|2024-11-25 18:14:50|1809.15|1801.85|1809.05|1801.75|1809.15|1801.85|1808.65|1801.35|21
1732558500000|2024-11-25 18:15:00|1808.98|1801.68|1809.27|1801.97|1809.3|1802|1808.86|1801.56|34
1732558510000|2024-11-25 18:15:10|1809.2|1801.9|1808.05|1800.75|1809.87|1802.57|1806.94|1799.64|33
1732558520000|2024-11-25 18:15:20|1807.95|1800.65|1808.15|1800.85|1808.55|1801.25|1806.7|1799.4|36
1732558530000|2024-11-25 18:15:30|1808.13|1800.83|1808.45|1801.15|1809.05|1801.75|1807.53|1800.23|34
1732558540000|2024-11-25 18:15:40|1809.1|1801.8|1809.05|1801.75|1809.1|1801.8|1808.5|1801.2|22
1732558550000|2024-11-25 18:15:50|1809.15|1801.85|1810.03|1802.73|1810.12|1802.82|1809|1801.7|27
1732558560000|2024-11-25 18:16:00|1810.37|1803.07|1809.2|1801.9|1810.99|1803.69|1809.13|1801.83|36
1732558570000|2024-11-25 18:16:10|1809.15|1801.85|1809.26|1801.96|1810.15|1802.85|1809.1|1801.8|34
1732558580000|2024-11-25 18:16:20|1808.93|1801.63|1807.9|1800.6|1809.26|1801.96|1807.9|1800.6|35
1732558590000|2024-11-25 18:16:30|1808.03|1800.73|1807.1|1799.8|1808.14|1800.84|1807.1|1799.8|32
1732558600000|2024-11-25 18:16:40|1807.18|1799.88|1805.85|1798.55|1807.21|1799.91|1805.05|1797.75|36
1732558610000|2024-11-25 18:16:50|1806.98|1799.68|1806.55|1799.25|1807.15|1799.85|1806.38|1799.08|28
1732558620000|2024-11-25 18:17:00|1806.4|1799.1|1805.98|1798.68|1806.44|1799.14|1805.12|1797.82|27
1732558630000|2024-11-25 18:17:10|1806.12|1798.82|1806.25|1798.95|1806.33|1799.03|1805.18|1797.88|33
1732558640000|2024-11-25 18:17:20|1806.2|1798.9|1807.15|1799.85|1807.3|1800|1806.13|1798.83|27
1732558650000|2024-11-25 18:17:30|1807.1|1799.8|1808.8|1801.5|1809.1|1801.8|1807.1|1799.8|21
1732558660000|2024-11-25 18:17:40|1809|1801.7|1810.35|1803.05|1810.95|1803.65|1808.91|1801.61|30
1732558670000|2024-11-25 18:17:50|1810.85|1803.55|1807.8|1800.5|1811.05|1803.75|1807.65|1800.35|34
1732558680000|2024-11-25 18:18:00|1807.93|1800.63|1809.15|1801.85|1809.15|1801.85|1807.05|1799.75|31
1732558690000|2024-11-25 18:18:10|1809.2|1801.9|1808.31|1801.01|1809.43|1802.13|1808.31|1801.01|28
1732558700000|2024-11-25 18:18:20|1808.11|1800.81|1807.68|1800.38|1808.15|1800.85|1807.25|1799.95|29
1732558710000|2024-11-25 18:18:30|1807.71|1800.41|1808.5|1801.2|1808.59|1801.29|1807.55|1800.25|34
1732558720000|2024-11-25 18:18:40|1808.58|1801.28|1809.24|1801.94|1809.29|1801.99|1808.5|1801.2|28
1732558730000|2024-11-25 18:18:50|1809.23|1801.93|1809.16|1801.86|1809.5|1802.2|1809.08|1801.78|24
1732558740000|2024-11-25 18:19:00|1809.11|1801.81|1809.03|1801.73|1809.11|1801.81|1807.9|1800.6|30
1732558750000|2024-11-25 18:19:10|1808.98|1801.68|1808.55|1801.25|1809.04|1801.74|1808.23|1800.93|27
1732558760000|2024-11-25 18:19:20|1809|1801.7|1809.03|1801.73|1809.15|1801.85|1808.84|1801.54|18
1732558770000|2024-11-25 18:19:30|1809.02|1801.72|1807.68|1800.38|1809.02|1801.72|1806.7|1799.4|32
1732558780000|2024-11-25 18:19:40|1807.75|1800.45|1807.84|1800.54|1807.87|1800.57|1807.75|1800.45|23
1732558790000|2024-11-25 18:19:50|1808.1|1800.8|1808.22|1800.92|1808.5|1801.2|1808.1|1800.8|29
1732558800000|2024-11-25 18:20:00|1808.3|1801|1808.13|1800.83|1808.3|1801|1807.75|1800.45|29
1732558810000|2024-11-25 18:20:10|1808.14|1800.84|1808.33|1801.03|1809.1|1801.8|1808.14|1800.84|31
1732558820000|2024-11-25 18:20:20|1808.35|1801.05|1806.15|1798.85|1808.35|1801.05|1806.05|1798.75|29
1732558830000|2024-11-25 18:20:30|1806.35|1799.05|1802.8|1795.5|1806.5|1799.2|1802.8|1795.5|19
1732558840000|2024-11-25 18:20:40|1802.95|1795.65|1802.9|1795.6|1803.43|1796.13|1802.1|1794.8|35
1732558850000|2024-11-25 18:20:50|1802.95|1795.65|1801.73|1794.43|1803|1795.7|1801|1793.7|30
1732558860000|2024-11-25 18:21:00|1801.78|1794.48|1801.35|1794.05|1802.06|1794.76|1801.2|1793.9|36
1732558870000|2024-11-25 18:21:10|1801.52|1794.22|1800.7|1793.4|1801.91|1794.61|1800.45|1793.15|25
1732558880000|2024-11-25 18:21:20|1800.15|1792.85|1799.55|1792.25|1800.3|1793|1799.15|1791.85|28
1732558890000|2024-11-25 18:21:30|1799.6|1792.3|1797.66|1790.36|1799.6|1792.3|1797.5|1790.2|28
1732558900000|2024-11-25 18:21:40|1797.71|1790.41|1797.01|1789.71|1798.36|1791.06|1797.01|1789.71|29
1732558910000|2024-11-25 18:21:50|1796.6|1789.3|1796.41|1789.11|1796.65|1789.35|1796.15|1788.85|11
1732558920000|2024-11-25 18:22:00|1796.38|1789.08|1795.45|1788.15|1796.38|1789.08|1795.42|1788.12|27
1732558930000|2024-11-25 18:22:10|1795.8|1788.5|1793.42|1786.12|1795.9|1788.6|1793.42|1786.12|27
1732558940000|2024-11-25 18:22:20|1793.25|1785.95|1792.94|1785.64|1793.7|1786.4|1792.89|1785.59|26
1732558950000|2024-11-25 18:22:30|1792.89|1785.59|1792.95|1785.65|1793.11|1785.81|1792.55|1785.25|26
1732558960000|2024-11-25 18:22:40|1793.21|1785.91|1795.15|1787.85|1795.15|1787.85|1793.21|1785.91|32
1732558970000|2024-11-25 18:22:50|1794.75|1787.45|1795.55|1788.25|1795.64|1788.34|1794.75|1787.45|27
1732558980000|2024-11-25 18:23:00|1795.5|1788.2|1798.85|1791.55|1798.85|1791.55|1795.5|1788.2|38
1732558990000|2024-11-25 18:23:10|1798.9|1791.6|1800.7|1793.4|1800.9|1793.6|1798.9|1791.6|39
1732559000000|2024-11-25 18:23:20|1800.59|1793.29|1799.45|1792.15|1800.59|1793.29|1798.9|1791.6|34
1732559010000|2024-11-25 18:23:30|1799.32|1792.02|1801.14|1793.84|1801.4|1794.1|1799.15|1791.85|37
1732559020000|2024-11-25 18:23:40|1801.02|1793.72|1800.32|1793.02|1801.4|1794.1|1800.29|1792.99|31
1732559030000|2024-11-25 18:23:50|1800.25|1792.95|1802.4|1795.1|1802.4|1795.1|1800.22|1792.92|25
1732559040000|2024-11-25 18:24:00|1802.45|1795.15|1804.18|1796.88|1804.18|1796.88|1802.39|1795.09|34
1732559050000|2024-11-25 18:24:10|1804.19|1796.89|1804.6|1797.3|1804.7|1797.4|1803.33|1796.03|35
1732559060000|2024-11-25 18:24:20|1804.55|1797.25|1806.35|1799.05|1806.45|1799.15|1804.55|1797.25|27
1732559070000|2024-11-25 18:24:30|1806.4|1799.1|1805.5|1798.2|1807.39|1800.09|1805.5|1798.2|36
1732559080000|2024-11-25 18:24:40|1805.35|1798.05|1806.37|1799.07|1806.37|1799.07|1805.15|1797.85|27
1732559090000|2024-11-25 18:24:50|1806.4|1799.1|1807.25|1799.95|1807.85|1800.55|1806.35|1799.05|34
1732559100000|2024-11-25 18:25:00|1807.05|1799.75|1806.25|1798.95|1807.55|1800.25|1806.25|1798.95|32
1732559110000|2024-11-25 18:25:10|1806.31|1799.01|1807.48|1800.18|1807.48|1800.18|1806.15|1798.85|30
1732559120000|2024-11-25 18:25:20|1807.52|1800.22|1805.35|1798.05|1808.1|1800.8|1805.29|1797.99|26
1732559130000|2024-11-25 18:25:30|1805.55|1798.25|1803.85|1796.55|1805.7|1798.4|1803.85|1796.55|32
1732559140000|2024-11-25 18:25:40|1803.8|1796.5|1804.07|1796.77|1804.35|1797.05|1803.62|1796.32|32
1732559150000|2024-11-25 18:25:50|1804.02|1796.72|1803.44|1796.14|1804.25|1796.95|1803.44|1796.14|30
1732559160000|2024-11-25 18:26:00|1803.35|1796.05|1803.77|1796.47|1805.15|1797.85|1803.2|1795.9|33
1732559170000|2024-11-25 18:26:10|1803.68|1796.38|1801.25|1793.95|1803.75|1796.45|1801.25|1793.95|32
1732559180000|2024-11-25 18:26:20|1801.13|1793.83|1801.8|1794.5|1801.97|1794.67|1801.13|1793.83|34
1732559190000|2024-11-25 18:26:30|1801.9|1794.6|1801.7|1794.4|1802.3|1795|1801.65|1794.35|27
1732559200000|2024-11-25 18:26:40|1801.95|1794.65|1802.92|1795.62|1802.92|1795.62|1801.9|1794.6|28
1732559210000|2024-11-25 18:26:50|1802.96|1795.66|1803.72|1796.42|1803.74|1796.44|1802.7|1795.4|20
1732559220000|2024-11-25 18:27:00|1803.66|1796.36|1801.54|1794.24|1803.88|1796.58|1801.5|1794.2|34
1732559230000|2024-11-25 18:27:10|1801.4|1794.1|1800.7|1793.4|1802.58|1795.28|1800.7|1793.4|33
1732559240000|2024-11-25 18:27:20|1800.41|1793.11|1800.44|1793.14|1800.62|1793.32|1800.13|1792.83|32
1732559250000|2024-11-25 18:27:30|1800.35|1793.05|1802.57|1795.27|1803.05|1795.75|1800.35|1793.05|38
1732559260000|2024-11-25 18:27:40|1802.75|1795.45|1803.15|1795.85|1803.64|1796.34|1802.75|1795.45|28
1732559270000|2024-11-25 18:27:50|1803.16|1795.86|1802.93|1795.63|1803.35|1796.05|1802.92|1795.62|30
1732559280000|2024-11-25 18:28:00|1802.92|1795.62|1802.55|1795.25|1803.05|1795.75|1801.87|1794.57|36
1732559290000|2024-11-25 18:28:10|1802.65|1795.35|1804.08|1796.78|1804.08|1796.78|1802.29|1794.99|37
1732559300000|2024-11-25 18:28:20|1804.02|1796.72|1801.69|1794.39|1804.02|1796.72|1801.69|1794.39|34
1732559310000|2024-11-25 18:28:30|1801.85|1794.55|1801.1|1793.8|1801.85|1794.55|1800.61|1793.31|36
1732559320000|2024-11-25 18:28:40|1801.13|1793.83|1800.25|1792.95|1801.13|1793.83|1800.23|1792.93|26
1732559330000|2024-11-25 18:28:50|1800.01|1792.71|1799.8|1792.5|1800.01|1792.71|1799.15|1791.85|24
1732559340000|2024-11-25 18:29:00|1799.93|1792.63|1800.43|1793.13|1800.45|1793.15|1799.9|1792.6|35
1732559350000|2024-11-25 18:29:10|1800.45|1793.15|1799.02|1791.72|1800.47|1793.17|1798.98|1791.68|31
1732559360000|2024-11-25 18:29:20|1798.75|1791.45|1799.36|1792.06|1799.7|1792.4|1798.75|1791.45|26
1732559370000|2024-11-25 18:29:30|1799.35|1792.05|1800.25|1792.95|1800.25|1792.95|1799.28|1791.98|29
1732559380000|2024-11-25 18:29:40|1800.35|1793.05|1800.2|1792.9|1800.38|1793.08|1800.2|1792.9|20
1732559390000|2024-11-25 18:29:50|1800.17|1792.87|1801.39|1794.09|1801.4|1794.1|1799.95|1792.65|27
1732559400000|2024-11-25 18:30:00|1801.34|1794.04|1802.2|1794.9|1803.05|1795.75|1801.34|1794.04|35
1732559410000|2024-11-25 18:30:10|1802.17|1794.87|1802.2|1794.9|1803.08|1795.78|1802.15|1794.85|33
1732559420000|2024-11-25 18:30:20|1802.15|1794.85|1802.3|1795|1802.55|1795.25|1802.07|1794.77|32
1732559430000|2024-11-25 18:30:30|1802.25|1794.95|1802.6|1795.3|1803.25|1795.95|1802.25|1794.95|26
1732559440000|2024-11-25 18:30:40|1802.45|1795.15|1801.23|1793.93|1802.65|1795.35|1801.23|1793.93|28
1732559450000|2024-11-25 18:30:50|1801.27|1793.97|1800.1|1792.8|1801.27|1793.97|1800.02|1792.72|26
1732559460000|2024-11-25 18:31:00|1800.05|1792.75|1800.42|1793.12|1801.5|1794.2|1799.21|1791.91|35
1732559470000|2024-11-25 18:31:10|1800.36|1793.06|1800.9|1793.6|1800.99|1793.69|1800.17|1792.87|35
1732559480000|2024-11-25 18:31:20|1801.1|1793.8|1801.15|1793.85|1801.78|1794.48|1800.9|1793.6|32
1732559490000|2024-11-25 18:31:30|1800.85|1793.55|1800.17|1792.87|1802.04|1794.74|1800.15|1792.85|28
1732559500000|2024-11-25 18:31:40|1800.25|1792.95|1800.95|1793.65|1801.2|1793.9|1799.35|1792.05|27
1732559510000|2024-11-25 18:31:50|1801|1793.7|1801.85|1794.55|1801.9|1794.6|1800.2|1792.9|32
1732559520000|2024-11-25 18:32:00|1802.01|1794.71|1800.93|1793.63|1802.07|1794.77|1800.49|1793.19|35
1732559530000|2024-11-25 18:32:10|1801.15|1793.85|1801.81|1794.51|1802.15|1794.85|1801.04|1793.74|31
1732559540000|2024-11-25 18:32:20|1801.75|1794.45|1799.4|1792.1|1801.95|1794.65|1799.36|1792.06|34
1732559550000|2024-11-25 18:32:30|1799.38|1792.08|1798.15|1790.85|1799.46|1792.16|1798.15|1790.85|27
1732559560000|2024-11-25 18:32:40|1798|1790.7|1799.55|1792.25|1799.55|1792.25|1797.92|1790.62|30
1732559570000|2024-11-25 18:32:50|1799.5|1792.2|1799.23|1791.93|1800.69|1793.39|1799.17|1791.87|36
1732559580000|2024-11-25 18:33:00|1799.22|1791.92|1798.8|1791.5|1799.35|1792.05|1798.27|1790.97|30
1732559590000|2024-11-25 18:33:10|1798.77|1791.47|1797.98|1790.68|1799|1791.7|1797.98|1790.68|22
1732559600000|2024-11-25 18:33:20|1797.72|1790.42|1800.01|1792.71|1800.1|1792.8|1797.55|1790.25|30
1732559610000|2024-11-25 18:33:30|1799.98|1792.68|1801.02|1793.72|1801.02|1793.72|1799.71|1792.41|29
1732559620000|2024-11-25 18:33:40|1800.98|1793.68|1800.2|1792.9|1801.1|1793.8|1800.2|1792.9|25
1732559630000|2024-11-25 18:33:50|1800.18|1792.88|1800.65|1793.35|1800.75|1793.45|1800.03|1792.73|20
1732559640000|2024-11-25 18:34:00|1800.45|1793.15|1801.6|1794.3|1801.62|1794.32|1800.03|1792.73|29
1732559650000|2024-11-25 18:34:10|1801.56|1794.26|1801.2|1793.9|1801.9|1794.6|1801.18|1793.88|32
1732559660000|2024-11-25 18:34:20|1801.15|1793.85|1799.3|1792|1801.4|1794.1|1799.3|1792|30
1732559670000|2024-11-25 18:34:30|1799.25|1791.95|1797.8|1790.5|1799.25|1791.95|1797.4|1790.1|28
1732559680000|2024-11-25 18:34:40|1797.9|1790.6|1799.97|1792.67|1799.98|1792.68|1797.9|1790.6|26
1732559690000|2024-11-25 18:34:50|1799.95|1792.65|1800.98|1793.68|1801.2|1793.9|1799.95|1792.65|27
1732559700000|2024-11-25 18:35:00|1800.91|1793.61|1798.18|1790.88|1801|1793.7|1798.17|1790.87|29
1732559710000|2024-11-25 18:35:10|1798.11|1790.81|1794.7|1787.4|1798.18|1790.88|1794.7|1787.4|28
1732559720000|2024-11-25 18:35:20|1793.65|1786.35|1795.13|1787.83|1795.29|1787.99|1793.65|1786.35|35
1732559730000|2024-11-25 18:35:30|1795.12|1787.82|1796.15|1788.85|1796.15|1788.85|1795.12|1787.82|28
1732559740000|2024-11-25 18:35:40|1795.9|1788.6|1794.99|1787.69|1796.07|1788.77|1794.65|1787.35|29
1732559750000|2024-11-25 18:35:50|1794.98|1787.68|1794|1786.7|1794.98|1787.68|1793.8|1786.5|25
1732559760000|2024-11-25 18:36:00|1794.01|1786.71|1794.45|1787.15|1796.05|1788.75|1794|1786.7|33
1732559770000|2024-11-25 18:36:10|1794.5|1787.2|1792|1784.7|1794.5|1787.2|1792|1784.7|28
1732559780000|2024-11-25 18:36:20|1791.95|1784.65|1794.55|1787.25|1794.55|1787.25|1791.95|1784.65|30
1732559790000|2024-11-25 18:36:30|1794.65|1787.35|1795|1787.7|1795.35|1788.05|1794.65|1787.35|28
1732559800000|2024-11-25 18:36:40|1794.89|1787.59|1793.93|1786.63|1795.02|1787.72|1793.8|1786.5|22
1732559810000|2024-11-25 18:36:50|1793.8|1786.5|1793.15|1785.85|1793.98|1786.68|1792.65|1785.35|33
1732559820000|2024-11-25 18:37:00|1793.1|1785.8|1792.25|1784.95|1793.15|1785.85|1790.65|1783.35|33
1732559830000|2024-11-25 18:37:10|1792.15|1784.85|1793.15|1785.85|1793.15|1785.85|1792.15|1784.85|29
1732559840000|2024-11-25 18:37:20|1793.45|1786.15|1794|1786.7|1794.52|1787.22|1793.3|1786|24
1732559850000|2024-11-25 18:37:30|1794.05|1786.75|1794.5|1787.2|1795.05|1787.75|1794.05|1786.75|30
1732559860000|2024-11-25 18:37:40|1794.4|1787.1|1793.25|1785.95|1794.4|1787.1|1793.07|1785.77|37
1732559870000|2024-11-25 18:37:50|1793.3|1786|1792.75|1785.45|1793.35|1786.05|1792.35|1785.05|28
1732559880000|2024-11-25 18:38:00|1792.95|1785.65|1791.02|1783.72|1792.95|1785.65|1790.92|1783.62|23
1732559890000|2024-11-25 18:38:10|1790.96|1783.66|1791.15|1783.85|1791.55|1784.25|1790.5|1783.2|27
1732559900000|2024-11-25 18:38:20|1791.18|1783.88|1792.3|1785|1793.15|1785.85|1791.15|1783.85|29
1732559910000|2024-11-25 18:38:30|1792.35|1785.05|1792.17|1784.87|1792.87|1785.57|1792.15|1784.85|30
1732559920000|2024-11-25 18:38:40|1792.18|1784.88|1792.15|1784.85|1792.23|1784.93|1792.15|1784.85|22
1732559930000|2024-11-25 18:38:50|1792.19|1784.89|1791.4|1784.1|1792.7|1785.4|1791.4|1784.1|27
1732559940000|2024-11-25 18:39:00|1791.55|1784.25|1791.86|1784.56|1791.86|1784.56|1790.5|1783.2|35
1732559950000|2024-11-25 18:39:10|1791.75|1784.45|1791.67|1784.37|1792.02|1784.72|1791.25|1783.95|23
1732559960000|2024-11-25 18:39:20|1791.6|1784.3|1791.71|1784.41|1792.53|1785.23|1791.44|1784.14|32
1732559970000|2024-11-25 18:39:30|1791.35|1784.05|1791.77|1784.47|1791.82|1784.52|1790.85|1783.55|14
1732559980000|2024-11-25 18:39:40|1791.81|1784.51|1791.42|1784.12|1791.95|1784.65|1791.19|1783.89|27
1732559990000|2024-11-25 18:39:50|1791.43|1784.13|1792.13|1784.83|1792.17|1784.87|1791.42|1784.12|24
1732560000000|2024-11-25 18:40:00|1792.11|1784.81|1791.41|1784.11|1792.2|1784.9|1791.24|1783.94|25
1732560010000|2024-11-25 18:40:10|1791.46|1784.16|1792.7|1785.4|1792.78|1785.48|1791.41|1784.11|29
1732560020000|2024-11-25 18:40:20|1792.78|1785.48|1793.4|1786.1|1794.3|1787|1792.78|1785.48|32
1732560030000|2024-11-25 18:40:30|1793.2|1785.9|1792.3|1785|1793.3|1786|1792.29|1784.99|32
1732560040000|2024-11-25 18:40:40|1792.25|1784.95|1791.62|1784.32|1792.7|1785.4|1791.2|1783.9|30
1732560050000|2024-11-25 18:40:50|1791.64|1784.34|1791.56|1784.26|1792.15|1784.85|1791.25|1783.95|31
1732560060000|2024-11-25 18:41:00|1791.61|1784.31|1791.9|1784.6|1792.1|1784.8|1791.19|1783.89|34
1732560070000|2024-11-25 18:41:10|1792|1784.7|1792.35|1785.05|1793.1|1785.8|1792|1784.7|29
1732560080000|2024-11-25 18:41:20|1791.98|1784.68|1792.2|1784.9|1792.45|1785.15|1791.85|1784.55|18
1732560090000|2024-11-25 18:41:30|1792.25|1784.95|1791.15|1783.85|1792.86|1785.56|1791.15|1783.85|28
1732560100000|2024-11-25 18:41:40|1790.85|1783.55|1790.15|1782.85|1790.85|1783.55|1790.15|1782.85|23
1732560110000|2024-11-25 18:41:50|1790.2|1782.9|1790.15|1782.85|1790.2|1782.9|1789.15|1781.85|18
1732560120000|2024-11-25 18:42:00|1790|1782.7|1789.15|1781.85|1790.02|1782.72|1788.9|1781.6|32
1732560130000|2024-11-25 18:42:10|1788.42|1781.12|1788.08|1780.78|1788.7|1781.4|1788|1780.7|25
1732560140000|2024-11-25 18:42:20|1788.1|1780.8|1787.17|1779.87|1788.1|1780.8|1786.85|1779.55|26
1732560150000|2024-11-25 18:42:30|1786.8|1779.5|1786.18|1778.88|1786.8|1779.5|1785.29|1777.99|19
1732560160000|2024-11-25 18:42:40|1786.17|1778.87|1786.78|1779.48|1786.78|1779.48|1786.15|1778.85|28
1732560170000|2024-11-25 18:42:50|1786.87|1779.57|1786.72|1779.42|1786.95|1779.65|1786.2|1778.9|25
1732560180000|2024-11-25 18:43:00|1786.27|1778.97|1787.97|1780.67|1787.97|1780.67|1786.27|1778.97|31
1732560190000|2024-11-25 18:43:10|1787.88|1780.58|1788|1780.7|1788|1780.7|1786.45|1779.15|33
1732560200000|2024-11-25 18:43:20|1788.03|1780.73|1787.73|1780.43|1788.18|1780.88|1787.31|1780.01|33
1732560210000|2024-11-25 18:43:30|1787.72|1780.42|1788.15|1780.85|1788.15|1780.85|1787.31|1780.01|25
1732560220000|2024-11-25 18:43:40|1787.99|1780.69|1787.3|1780|1788.04|1780.74|1787.3|1780|26
1732560230000|2024-11-25 18:43:50|1787.35|1780.05|1786.35|1779.05|1787.45|1780.15|1786.15|1778.85|29
1732560240000|2024-11-25 18:44:00|1786.3|1779|1786.18|1778.88|1786.72|1779.42|1786.15|1778.85|30
1732560250000|2024-11-25 18:44:10|1786.15|1778.85|1786.15|1778.85|1786.17|1778.87|1785.5|1778.2|17
1732560260000|2024-11-25 18:44:20|1786.12|1778.82|1786.1|1778.8|1786.18|1778.88|1786.06|1778.76|32
1732560270000|2024-11-25 18:44:30|1786.06|1778.76|1786.5|1779.2|1786.65|1779.35|1785.4|1778.1|25
1732560280000|2024-11-25 18:44:40|1786.75|1779.45|1786.3|1779|1787.9|1780.6|1786.3|1779|26
1732560290000|2024-11-25 18:44:50|1786.6|1779.3|1787.15|1779.85|1787.15|1779.85|1786.3|1779|24
1732560300000|2024-11-25 18:45:00|1787.13|1779.83|1787.73|1780.43|1787.73|1780.43|1785.5|1778.2|25
1732560310000|2024-11-25 18:45:10|1787.75|1780.45|1787.99|1780.69|1788.9|1781.6|1787.75|1780.45|38
1732560320000|2024-11-25 18:45:20|1788.03|1780.73|1786.3|1779|1788.25|1780.95|1786.2|1778.9|34
1732560330000|2024-11-25 18:45:30|1786.55|1779.25|1787.15|1779.85|1787.15|1779.85|1786.07|1778.77|27
1732560340000|2024-11-25 18:45:40|1787.11|1779.81|1786.55|1779.25|1787.25|1779.95|1786.4|1779.1|25
1732560350000|2024-11-25 18:45:50|1786.6|1779.3|1787.3|1780|1788|1780.7|1786.55|1779.25|30
1732560360000|2024-11-25 18:46:00|1787.23|1779.93|1787.12|1779.82|1788.15|1780.85|1787.1|1779.8|32
1732560370000|2024-11-25 18:46:10|1787.15|1779.85|1787.3|1780|1788.2|1780.9|1787.15|1779.85|28
1732560380000|2024-11-25 18:46:20|1787.4|1780.1|1789.2|1781.9|1789.9|1782.6|1787.35|1780.05|30
1732560390000|2024-11-25 18:46:30|1789.25|1781.95|1789.35|1782.05|1790.18|1782.88|1789.18|1781.88|34
1732560400000|2024-11-25 18:46:40|1789.41|1782.11|1789.05|1781.75|1789.77|1782.47|1788.3|1781|30
1732560410000|2024-11-25 18:46:50|1788.85|1781.55|1788.6|1781.3|1789.05|1781.75|1788.18|1780.88|32
1732560420000|2024-11-25 18:47:00|1788.35|1781.05|1788.18|1780.88|1789.08|1781.78|1788.15|1780.85|28
1732560430000|2024-11-25 18:47:10|1788.25|1780.95|1787.3|1780|1788.3|1781|1787.15|1779.85|32
1732560440000|2024-11-25 18:47:20|1787.4|1780.1|1787.15|1779.85|1787.52|1780.22|1786.3|1779|32
1732560450000|2024-11-25 18:47:30|1787.18|1779.88|1781.9|1774.6|1787.2|1779.9|1781.9|1774.6|29
1732560460000|2024-11-25 18:47:40|1782.43|1775.13|1780.18|1772.88|1782.7|1775.4|1780.1|1772.8|30
1732560470000|2024-11-25 18:47:50|1780.15|1772.85|1774.4|1767.1|1780.16|1772.86|1773.75|1766.45|37
1732560480000|2024-11-25 18:48:00|1774.55|1767.25|1770.8|1763.5|1774.65|1767.35|1770.72|1763.42|37
1732560490000|2024-11-25 18:48:10|1771.14|1763.84|1770.49|1763.19|1771.87|1764.57|1769.5|1762.2|33
1732560500000|2024-11-25 18:48:20|1770.48|1763.18|1772.23|1764.93|1772.45|1765.15|1770.48|1763.18|29
1732560510000|2024-11-25 18:48:30|1772.1|1764.8|1769.54|1762.24|1772.6|1765.3|1769.3|1762|28
1732560520000|2024-11-25 18:48:40|1769.56|1762.26|1770.25|1762.95|1770.27|1762.97|1769.3|1762|22
1732560530000|2024-11-25 18:48:50|1769.3|1762|1768.6|1761.3|1769.52|1762.22|1768.51|1761.21|27
1732560540000|2024-11-25 18:49:00|1768.65|1761.35|1767.56|1760.26|1769.45|1762.15|1767.04|1759.74|29
1732560550000|2024-11-25 18:49:10|1767.59|1760.29|1770.4|1763.1|1770.4|1763.1|1767.38|1760.08|30
1732560560000|2024-11-25 18:49:20|1770.5|1763.2|1771.95|1764.65|1771.95|1764.65|1770.45|1763.15|29
1732560570000|2024-11-25 18:49:30|1772|1764.7|1772|1764.7|1772.05|1764.75|1770.98|1763.68|24
1732560580000|2024-11-25 18:49:40|1772.05|1764.75|1771.25|1763.95|1772.2|1764.9|1771.13|1763.83|16
1732560590000|2024-11-25 18:49:50|1771.2|1763.9|1771.36|1764.06|1771.36|1764.06|1770.95|1763.65|18
1732560600000|2024-11-25 18:50:00|1771.4|1764.1|1771.7|1764.4|1772.05|1764.75|1771.4|1764.1|27
1732560610000|2024-11-25 18:50:10|1771.65|1764.35|1773.8|1766.5|1773.8|1766.5|1771.65|1764.35|24
1732560620000|2024-11-25 18:50:20|1773.75|1766.45|1775.56|1768.26|1775.7|1768.4|1773.75|1766.45|26
1732560630000|2024-11-25 18:50:30|1775.57|1768.27|1776.44|1769.14|1776.65|1769.35|1775.57|1768.27|23
1732560640000|2024-11-25 18:50:40|1776.64|1769.34|1776.65|1769.35|1777.4|1770.1|1775.9|1768.6|32
1732560650000|2024-11-25 18:50:50|1776.55|1769.25|1778.13|1770.83|1778.13|1770.83|1776.3|1769|25
1732560660000|2024-11-25 18:51:00|1778.2|1770.9|1777.67|1770.37|1778.2|1770.9|1777.44|1770.14|32
1732560670000|2024-11-25 18:51:10|1777.62|1770.32|1778.15|1770.85|1778.35|1771.05|1777.61|1770.31|26
1732560680000|2024-11-25 18:51:20|1778.33|1771.03|1779.15|1771.85|1779.15|1771.85|1778.3|1771|20
1732560690000|2024-11-25 18:51:30|1779.25|1771.95|1779.15|1771.85|1779.3|1772|1779.15|1771.85|15
1732560700000|2024-11-25 18:51:40|1779.37|1772.07|1780.15|1772.85|1780.17|1772.87|1779.37|1772.07|15
1732560710000|2024-11-25 18:51:50|1780.17|1772.87|1780.45|1773.15|1780.45|1773.15|1780.05|1772.75|22
1732560720000|2024-11-25 18:52:00|1780.5|1773.2|1779.5|1772.2|1780.5|1773.2|1779.5|1772.2|23
1732560730000|2024-11-25 18:52:10|1779.4|1772.1|1778.44|1771.14|1779.4|1772.1|1778.25|1770.95|34
1732560740000|2024-11-25 18:52:20|1778.4|1771.1|1777.7|1770.4|1778.4|1771.1|1777.43|1770.13|28
1732560750000|2024-11-25 18:52:30|1777.65|1770.35|1776.85|1769.55|1777.65|1770.35|1776.53|1769.23|28
1732560760000|2024-11-25 18:52:40|1776.31|1769.01|1775.39|1768.09|1776.55|1769.25|1775.23|1767.93|26
1732560770000|2024-11-25 18:52:50|1775.55|1768.25|1774.05|1766.75|1775.55|1768.25|1773.75|1766.45|29
1732560780000|2024-11-25 18:53:00|1774|1766.7|1774.5|1767.2|1775.28|1767.98|1774|1766.7|33
1732560790000|2024-11-25 18:53:10|1774.84|1767.54|1774.05|1766.75|1774.9|1767.6|1773.71|1766.41|26
1732560800000|2024-11-25 18:53:20|1774.15|1766.85|1773.8|1766.5|1774.38|1767.08|1773.7|1766.4|14
1732560810000|2024-11-25 18:53:30|1773.85|1766.55|1773|1765.7|1774.05|1766.75|1772.81|1765.51|29
1732560820000|2024-11-25 18:53:40|1773.03|1765.73|1773.2|1765.9|1773.46|1766.16|1772.97|1765.67|32
1732560830000|2024-11-25 18:53:50|1773.18|1765.88|1773.44|1766.14|1773.5|1766.2|1772.76|1765.46|30
1732560840000|2024-11-25 18:54:00|1773.55|1766.25|1771.39|1764.09|1773.65|1766.35|1771.3|1764|28
1732560850000|2024-11-25 18:54:10|1771.44|1764.14|1771.59|1764.29|1772.15|1764.85|1771.39|1764.09|20
1732560860000|2024-11-25 18:54:20|1771.54|1764.24|1772.8|1765.5|1772.9|1765.6|1771.54|1764.24|20
1732560870000|2024-11-25 18:54:30|1772.65|1765.35|1773.49|1766.19|1773.65|1766.35|1772.65|1765.35|26
1732560880000|2024-11-25 18:54:40|1773.48|1766.18|1773.44|1766.14|1773.7|1766.4|1773.15|1765.85|27
1732560890000|2024-11-25 18:54:50|1773.46|1766.16|1771.98|1764.68|1773.5|1766.2|1771.9|1764.6|29
1732560900000|2024-11-25 18:55:00|1772.01|1764.71|1774.13|1766.83|1774.2|1766.9|1772.01|1764.71|33
1732560910000|2024-11-25 18:55:10|1774|1766.7|1775.05|1767.75|1775.15|1767.85|1773.85|1766.55|23
1732560920000|2024-11-25 18:55:20|1775.06|1767.76|1775.24|1767.94|1775.59|1768.29|1775.06|1767.76|30
1732560930000|2024-11-25 18:55:30|1775.25|1767.95|1775.05|1767.75|1775.39|1768.09|1774.9|1767.6|25
1732560940000|2024-11-25 18:55:40|1775.09|1767.79|1774.15|1766.85|1775.09|1767.79|1774|1766.7|29
1732560950000|2024-11-25 18:55:50|1774.1|1766.8|1774.27|1766.97|1774.35|1767.05|1773.55|1766.25|23
1732560960000|2024-11-25 18:56:00|1774.2|1766.9|1774.1|1766.8|1774.55|1767.25|1773.45|1766.15|24
1732560970000|2024-11-25 18:56:10|1774.63|1767.33|1776.24|1768.94|1776.28|1768.98|1774.63|1767.33|28
1732560980000|2024-11-25 18:56:20|1776.35|1769.05|1775.95|1768.65|1776.4|1769.1|1775.7|1768.4|23
1732560990000|2024-11-25 18:56:30|1776.25|1768.95|1777.6|1770.3|1778|1770.7|1776.15|1768.85|20
1732561000000|2024-11-25 18:56:40|1777.7|1770.4|1778.18|1770.88|1778.68|1771.38|1777.7|1770.4|19
1732561010000|2024-11-25 18:56:50|1778.3|1771|1778.3|1771|1778.8|1771.5|1778.15|1770.85|21
1732561020000|2024-11-25 18:57:00|1778.28|1770.98|1778.21|1770.91|1778.95|1771.65|1778.2|1770.9|22
1732561030000|2024-11-25 18:57:10|1778.12|1770.82|1777.6|1770.3|1778.65|1771.35|1777.5|1770.2|26
1732561040000|2024-11-25 18:57:20|1777.5|1770.2|1777.44|1770.14|1777.79|1770.49|1777.44|1770.14|26
1732561050000|2024-11-25 18:57:30|1777.39|1770.09|1779.22|1771.92|1779.22|1771.92|1777.39|1770.09|22
1732561060000|2024-11-25 18:57:40|1779.21|1771.91|1779.7|1772.4|1780.17|1772.87|1779.21|1771.91|24
1732561070000|2024-11-25 18:57:50|1779.6|1772.3|1778.5|1771.2|1779.6|1772.3|1778.42|1771.12|27
1732561080000|2024-11-25 18:58:00|1778.33|1771.03|1776.24|1768.94|1778.5|1771.2|1776.23|1768.93|35
1732561090000|2024-11-25 18:58:10|1776.18|1768.88|1775.83|1768.53|1776.5|1769.2|1775.17|1767.87|33
1732561100000|2024-11-25 18:58:20|1775.85|1768.55|1776.75|1769.45|1777.05|1769.75|1775.8|1768.5|32
1732561110000|2024-11-25 18:58:30|1777.07|1769.77|1776.49|1769.19|1777.3|1770|1776.49|1769.19|30
1732561120000|2024-11-25 18:58:40|1776.45|1769.15|1775.37|1768.07|1776.65|1769.35|1775.35|1768.05|31
1732561130000|2024-11-25 18:58:50|1775.58|1768.28|1775.35|1768.05|1775.58|1768.28|1775.15|1767.85|27
1732561140000|2024-11-25 18:59:00|1775.45|1768.15|1775.53|1768.23|1775.58|1768.28|1774.39|1767.09|31
1732561150000|2024-11-25 18:59:10|1775.5|1768.2|1777|1769.7|1777|1769.7|1775.49|1768.19|20
1732561160000|2024-11-25 18:59:20|1777.05|1769.75|1776.87|1769.57|1777.05|1769.75|1776.6|1769.3|18
1732561170000|2024-11-25 18:59:30|1777.12|1769.82|1778.3|1771|1778.3|1771|1777.12|1769.82|19
1732561180000|2024-11-25 18:59:40|1778.22|1770.92|1777.39|1770.09|1778.59|1771.29|1777.15|1769.85|30
1732561190000|2024-11-25 18:59:50|1777.4|1770.1|1777.64|1770.34|1777.64|1770.34|1777.15|1769.85|25
1732561200000|2024-11-25 19:00:00|1777.49|1770.19|1776.35|1769.05|1777.51|1770.21|1776.2|1768.9|35
1732561210000|2024-11-25 19:00:10|1776.29|1768.99|1775.49|1768.19|1776.29|1768.99|1775.15|1767.85|34
1732561220000|2024-11-25 19:00:20|1775.18|1767.88|1775.1|1767.8|1775.37|1768.07|1774.65|1767.35|35
1732561230000|2024-11-25 19:00:30|1775.37|1768.07|1774.28|1766.98|1775.4|1768.1|1774.15|1766.85|25
1732561240000|2024-11-25 19:00:40|1774.25|1766.95|1772.13|1764.83|1774.25|1766.95|1772.13|1764.83|33
1732561250000|2024-11-25 19:00:50|1772.1|1764.8|1773.11|1765.81|1773.16|1765.86|1771.5|1764.2|32
1732561260000|2024-11-25 19:01:00|1773.16|1765.86|1774.2|1766.9|1774.61|1767.31|1772.95|1765.65|35
1732561270000|2024-11-25 19:01:10|1773.86|1766.56|1772.06|1764.76|1773.86|1766.56|1772.06|1764.76|31
1732561280000|2024-11-25 19:01:20|1771.92|1764.62|1772.5|1765.2|1774.15|1766.85|1771.7|1764.4|32
1732561290000|2024-11-25 19:01:30|1772.45|1765.15|1772.25|1764.95|1773.63|1766.33|1772.25|1764.95|33
1732561300000|2024-11-25 19:01:40|1771.95|1764.65|1770.52|1763.22|1771.95|1764.65|1770.52|1763.22|37
1732561310000|2024-11-25 19:01:50|1770.57|1763.27|1770.55|1763.25|1771.15|1763.85|1770.3|1763|28
1732561320000|2024-11-25 19:02:00|1770.5|1763.2|1773.1|1765.8|1773.29|1765.99|1770.45|1763.15|32
1732561330000|2024-11-25 19:02:10|1773.08|1765.78|1772.59|1765.29|1773.89|1766.59|1772.56|1765.26|30
1732561340000|2024-11-25 19:02:20|1772.57|1765.27|1769.27|1761.97|1772.59|1765.29|1769.25|1761.95|35
1732561350000|2024-11-25 19:02:30|1769.31|1762.01|1768.65|1761.35|1769.31|1762.01|1768.45|1761.15|36
1732561360000|2024-11-25 19:02:40|1768.6|1761.3|1769.99|1762.69|1770.2|1762.9|1768.25|1760.95|30
1732561370000|2024-11-25 19:02:50|1769.95|1762.65|1771.5|1764.2|1771.5|1764.2|1769.95|1762.65|28
1732561380000|2024-11-25 19:03:00|1771.49|1764.19|1769.32|1762.02|1771.98|1764.68|1769.12|1761.82|35
1732561390000|2024-11-25 19:03:10|1769.45|1762.15|1771.14|1763.84|1771.23|1763.93|1769.2|1761.9|33
1732561400000|2024-11-25 19:03:20|1771.25|1763.95|1771.23|1763.93|1771.63|1764.33|1771.19|1763.89|20
1732561410000|2024-11-25 19:03:30|1771.33|1764.03|1771.49|1764.19|1771.53|1764.23|1771.19|1763.89|20
1732561420000|2024-11-25 19:03:40|1771.54|1764.24|1772.7|1765.4|1773.15|1765.85|1771.54|1764.24|25
1732561430000|2024-11-25 19:03:50|1772.42|1765.12|1773.45|1766.15|1773.45|1766.15|1772.27|1764.97|25
1732561440000|2024-11-25 19:04:00|1773.6|1766.3|1775.68|1768.38|1775.82|1768.52|1773.6|1766.3|31
1732561450000|2024-11-25 19:04:10|1775.62|1768.32|1775.65|1768.35|1776.18|1768.88|1775.25|1767.95|31
1732561460000|2024-11-25 19:04:20|1775.7|1768.4|1775.3|1768|1775.7|1768.4|1774.96|1767.66|33
1732561470000|2024-11-25 19:04:30|1775.57|1768.27|1776.28|1768.98|1776.3|1769|1775.57|1768.27|23
1732561480000|2024-11-25 19:04:40|1776.3|1769|1775.14|1767.84|1776.3|1769|1775.14|1767.84|32
1732561490000|2024-11-25 19:04:50|1774.8|1767.5|1772.8|1765.5|1774.8|1767.5|1772.8|1765.5|31
1732561500000|2024-11-25 19:05:00|1772.6|1765.3|1771.65|1764.35|1773.26|1765.96|1771.6|1764.3|32
1732561510000|2024-11-25 19:05:10|1771.75|1764.45|1771.69|1764.39|1771.85|1764.55|1770.14|1762.84|31
1732561520000|2024-11-25 19:05:20|1772.15|1764.85|1771|1763.7|1772.31|1765.01|1771|1763.7|36
1732561530000|2024-11-25 19:05:30|1770.75|1763.45|1768.93|1761.63|1770.75|1763.45|1768.93|1761.63|31
1732561540000|2024-11-25 19:05:40|1768.81|1761.51|1769|1761.7|1769.6|1762.3|1768.25|1760.95|32
1732561550000|2024-11-25 19:05:50|1768.95|1761.65|1768.48|1761.18|1769.15|1761.85|1768.24|1760.94|28
1732561560000|2024-11-25 19:06:00|1768.44|1761.14|1767.94|1760.64|1769.05|1761.75|1767.94|1760.64|31
1732561570000|2024-11-25 19:06:10|1767.98|1760.68|1770.3|1763|1770.4|1763.1|1767.3|1760|33
1732561580000|2024-11-25 19:06:20|1770.2|1762.9|1769.6|1762.3|1770.4|1763.1|1769.6|1762.3|38
1732561590000|2024-11-25 19:06:30|1769.85|1762.55|1770.64|1763.34|1771.22|1763.92|1769.85|1762.55|33
1732561600000|2024-11-25 19:06:40|1770.71|1763.41|1772.35|1765.05|1772.35|1765.05|1770.56|1763.26|31
1732561610000|2024-11-25 19:06:50|1772.45|1765.15|1773.69|1766.39|1773.74|1766.44|1772.45|1765.15|32
1732561620000|2024-11-25 19:07:00|1773.68|1766.38|1774.05|1766.75|1774.05|1766.75|1772.7|1765.4|35
1732561630000|2024-11-25 19:07:10|1773.95|1766.65|1772.35|1765.05|1773.97|1766.67|1771.7|1764.4|32
1732561640000|2024-11-25 19:07:20|1772.3|1765|1775.85|1768.55|1775.85|1768.55|1772.3|1765|33
1732561650000|2024-11-25 19:07:30|1775.8|1768.5|1777.02|1769.72|1777.7|1770.4|1775.8|1768.5|32
1732561660000|2024-11-25 19:07:40|1776.65|1769.35|1777.48|1770.18|1777.5|1770.2|1776.65|1769.35|32
1732561670000|2024-11-25 19:07:50|1777.86|1770.56|1779.2|1771.9|1779.72|1772.42|1777.3|1770|32
1732561680000|2024-11-25 19:08:00|1779.15|1771.85|1780.1|1772.8|1780.61|1773.31|1778.6|1771.3|31
1732561690000|2024-11-25 19:08:10|1780.25|1772.95|1781.55|1774.25|1782.4|1775.1|1779.72|1772.42|35
1732561700000|2024-11-25 19:08:20|1781.05|1773.75|1782.4|1775.1|1782.4|1775.1|1780.5|1773.2|25
1732561710000|2024-11-25 19:08:30|1782.82|1775.52|1783.2|1775.9|1783.45|1776.15|1782.65|1775.35|30
1732561720000|2024-11-25 19:08:40|1783.19|1775.89|1783.95|1776.65|1783.98|1776.68|1783.15|1775.85|14
1732561730000|2024-11-25 19:08:50|1783.9|1776.6|1784.13|1776.83|1784.13|1776.83|1783.7|1776.4|17
1732561740000|2024-11-25 19:09:00|1784.05|1776.75|1783.65|1776.35|1784.45|1777.15|1783.65|1776.35|32
1732561750000|2024-11-25 19:09:10|1783.81|1776.51|1782.97|1775.67|1783.91|1776.61|1782.97|1775.67|29
1732561760000|2024-11-25 19:09:20|1783.07|1775.77|1782.07|1774.77|1783.24|1775.94|1781.54|1774.24|31
1732561770000|2024-11-25 19:09:30|1781.75|1774.45|1780.28|1772.98|1781.75|1774.45|1780|1772.7|30
1732561780000|2024-11-25 19:09:40|1780.29|1772.99|1779.8|1772.5|1780.32|1773.02|1779.77|1772.47|21
1732561790000|2024-11-25 19:09:50|1779.45|1772.15|1779.54|1772.24|1779.54|1772.24|1779.15|1771.85|17
1732561800000|2024-11-25 19:10:00|1779.45|1772.15|1779.25|1771.95|1780.15|1772.85|1778.85|1771.55|38
1732561810000|2024-11-25 19:10:10|1779.3|1772|1780.15|1772.85|1781.04|1773.74|1779.1|1771.8|34
1732561820000|2024-11-25 19:10:20|1779.45|1772.15|1780.55|1773.25|1781.17|1773.87|1779.45|1772.15|33
1732561830000|2024-11-25 19:10:30|1780.4|1773.1|1781.15|1773.85|1781.15|1773.85|1779.9|1772.6|25
1732561840000|2024-11-25 19:10:40|1781.2|1773.9|1781.6|1774.3|1782.15|1774.85|1781.2|1773.9|29
1732561850000|2024-11-25 19:10:50|1781.84|1774.54|1781.9|1774.6|1782.18|1774.88|1781.6|1774.3|30
1732561860000|2024-11-25 19:11:00|1782.2|1774.9|1783.7|1776.4|1783.7|1776.4|1782.18|1774.88|34
1732561870000|2024-11-25 19:11:10|1783.41|1776.11|1784.2|1776.9|1784.2|1776.9|1782.3|1775|29
1732561880000|2024-11-25 19:11:20|1784.15|1776.85|1786.15|1778.85|1786.4|1779.1|1784.15|1776.85|32
1732561890000|2024-11-25 19:11:30|1786.17|1778.87|1785.75|1778.45|1786.25|1778.95|1785.5|1778.2|34
1732561900000|2024-11-25 19:11:40|1785.55|1778.25|1784.75|1777.45|1785.79|1778.49|1784.15|1776.85|24
1732561910000|2024-11-25 19:11:50|1784.7|1777.4|1784.35|1777.05|1784.9|1777.6|1784.25|1776.95|30
1732561920000|2024-11-25 19:12:00|1784.25|1776.95|1785.08|1777.78|1785.3|1778|1783.8|1776.5|26
1732561930000|2024-11-25 19:12:10|1785.1|1777.8|1786.45|1779.15|1786.45|1779.15|1785.1|1777.8|23
1732561940000|2024-11-25 19:12:20|1786.35|1779.05|1786.35|1779.05|1787.15|1779.85|1786.3|1779|36
1732561950000|2024-11-25 19:12:30|1786.45|1779.15|1786.55|1779.25|1786.89|1779.59|1786.2|1778.9|21
1732561960000|2024-11-25 19:12:40|1786.2|1778.9|1786.5|1779.2|1786.55|1779.25|1786.2|1778.9|9
1732561970000|2024-11-25 19:12:50|1786.53|1779.23|1785.5|1778.2|1786.9|1779.6|1785.5|1778.2|27
1732561980000|2024-11-25 19:13:00|1785.45|1778.15|1785.77|1778.47|1785.8|1778.5|1785.15|1777.85|31
1732561990000|2024-11-25 19:13:10|1785.62|1778.32|1786.48|1779.18|1786.57|1779.27|1785.61|1778.31|24
1732562000000|2024-11-25 19:13:20|1786.45|1779.15|1787.75|1780.45|1787.75|1780.45|1786.2|1778.9|22
1732562010000|2024-11-25 19:13:30|1787.65|1780.35|1786.4|1779.1|1787.7|1780.4|1786.4|1779.1|21
1732562020000|2024-11-25 19:13:40|1786.25|1778.95|1785.7|1778.4|1786.7|1779.4|1785.7|1778.4|34
1732562030000|2024-11-25 19:13:50|1785.75|1778.45|1786.1|1778.8|1786.1|1778.8|1785.7|1778.4|22
1732562040000|2024-11-25 19:14:00|1786.07|1778.77|1786.9|1779.6|1787|1779.7|1786.07|1778.77|28
1732562050000|2024-11-25 19:14:10|1787|1779.7|1786.41|1779.11|1787|1779.7|1786.15|1778.85|23
1732562060000|2024-11-25 19:14:20|1786.42|1779.12|1788.3|1781|1788.3|1781|1786.42|1779.12|27
1732562070000|2024-11-25 19:14:30|1788.11|1780.81|1786.95|1779.65|1788.13|1780.83|1786.9|1779.6|30
1732562080000|2024-11-25 19:14:40|1786.7|1779.4|1786.6|1779.3|1786.75|1779.45|1786.32|1779.02|10
1732562090000|2024-11-25 19:14:50|1786.87|1779.57|1786.78|1779.48|1786.95|1779.65|1786.78|1779.48|22
1732562100000|2024-11-25 19:15:00|1786.85|1779.55|1787.26|1779.96|1788.25|1780.95|1786.71|1779.41|30
1732562110000|2024-11-25 19:15:10|1787.55|1780.25|1787.13|1779.83|1787.55|1780.25|1786.75|1779.45|29
1732562120000|2024-11-25 19:15:20|1787.1|1779.8|1786.65|1779.35|1788|1780.7|1786.5|1779.2|28
1732562130000|2024-11-25 19:15:30|1786.6|1779.3|1786.17|1778.87|1786.6|1779.3|1785.5|1778.2|34
1732562140000|2024-11-25 19:15:40|1786.21|1778.91|1785.26|1777.96|1786.21|1778.91|1785.2|1777.9|29
1732562150000|2024-11-25 19:15:50|1785.2|1777.9|1785.8|1778.5|1786.05|1778.75|1785.15|1777.85|18
1732562160000|2024-11-25 19:16:00|1785.7|1778.4|1785.43|1778.13|1785.91|1778.61|1785.15|1777.85|29
1732562170000|2024-11-25 19:16:10|1785.3|1778|1784.91|1777.61|1785.82|1778.52|1784.7|1777.4|24
1732562180000|2024-11-25 19:16:20|1784.86|1777.56|1785.27|1777.97|1785.4|1778.1|1784.85|1777.55|14
1732562190000|2024-11-25 19:16:30|1785.2|1777.9|1786.25|1778.95|1787.53|1780.23|1785.2|1777.9|32
1732562200000|2024-11-25 19:16:40|1786.22|1778.92|1784.9|1777.6|1786.22|1778.92|1784.85|1777.55|31
1732562210000|2024-11-25 19:16:50|1784.95|1777.65|1786.23|1778.93|1786.23|1778.93|1784.95|1777.65|22
1732562220000|2024-11-25 19:17:00|1786.18|1778.88|1786.41|1779.11|1786.65|1779.35|1785.95|1778.65|33
1732562230000|2024-11-25 19:17:10|1786.66|1779.36|1788.2|1780.9|1788.61|1781.31|1786.4|1779.1|25
1732562240000|2024-11-25 19:17:20|1788.5|1781.2|1790.19|1782.89|1790.19|1782.89|1788.2|1780.9|31
1732562250000|2024-11-25 19:17:30|1790.17|1782.87|1789.25|1781.95|1790.3|1783|1789.25|1781.95|33
1732562260000|2024-11-25 19:17:40|1789.05|1781.75|1789.05|1781.75|1789.55|1782.25|1788.57|1781.27|30
1732562270000|2024-11-25 19:17:50|1789.1|1781.8|1788.47|1781.17|1789.15|1781.85|1788.45|1781.15|30
1732562280000|2024-11-25 19:18:00|1788.45|1781.15|1788.05|1780.75|1789.28|1781.98|1787.85|1780.55|33
1732562290000|2024-11-25 19:18:10|1788.1|1780.8|1785.99|1778.69|1788.1|1780.8|1785.85|1778.55|33
1732562300000|2024-11-25 19:18:20|1785.85|1778.55|1785.85|1778.55|1785.87|1778.57|1785|1777.7|33
1732562310000|2024-11-25 19:18:30|1785.95|1778.65|1786.75|1779.45|1786.75|1779.45|1785.95|1778.65|12
1732562320000|2024-11-25 19:18:40|1786.7|1779.4|1787.88|1780.58|1787.95|1780.65|1786.7|1779.4|33
1732562330000|2024-11-25 19:18:50|1787.84|1780.54|1788.21|1780.91|1788.25|1780.95|1787.1|1779.8|29
1732562340000|2024-11-25 19:19:00|1788.23|1780.93|1786.96|1779.66|1788.6|1781.3|1786.9|1779.6|34
1732562350000|2024-11-25 19:19:10|1786.68|1779.38|1788|1780.7|1788.1|1780.8|1786.58|1779.28|31
1732562360000|2024-11-25 19:19:20|1787.95|1780.65|1788.95|1781.65|1788.95|1781.65|1787.95|1780.65|29
1732562370000|2024-11-25 19:19:30|1788.7|1781.4|1787.85|1780.55|1789|1781.7|1787.2|1779.9|36
1732562380000|2024-11-25 19:19:40|1787.9|1780.6|1786.78|1779.48|1787.9|1780.6|1786.55|1779.25|23
1732562390000|2024-11-25 19:19:50|1786.84|1779.54|1786.1|1778.8|1786.91|1779.61|1785.95|1778.65|24
1732562400000|2024-11-25 19:20:00|1786.05|1778.75|1785.25|1777.95|1786.1|1778.8|1785.2|1777.9|29
1732562410000|2024-11-25 19:20:10|1785.2|1777.9|1782.9|1775.6|1785.55|1778.25|1782.78|1775.48|36
1732562420000|2024-11-25 19:20:20|1782.7|1775.4|1781.5|1774.2|1782.7|1775.4|1781.2|1773.9|30
1732562430000|2024-11-25 19:20:30|1781.15|1773.85|1781.75|1774.45|1781.9|1774.6|1780.2|1772.9|30
1732562440000|2024-11-25 19:20:40|1781.77|1774.47|1781.2|1773.9|1781.83|1774.53|1780.75|1773.45|28
1732562450000|2024-11-25 19:20:50|1781.15|1773.85|1780.35|1773.05|1781.18|1773.88|1780.26|1772.96|34
1732562460000|2024-11-25 19:21:00|1780.3|1773|1779.15|1771.85|1780.3|1773|1779.15|1771.85|26
1732562470000|2024-11-25 19:21:10|1779.17|1771.87|1777.18|1769.88|1779.17|1771.87|1777|1769.7|26
1732562480000|2024-11-25 19:21:20|1777.21|1769.91|1774.43|1767.13|1777.22|1769.92|1774.15|1766.85|27
1732562490000|2024-11-25 19:21:30|1774.3|1767|1774.32|1767.02|1775.51|1768.21|1774.2|1766.9|31
1732562500000|2024-11-25 19:21:40|1774.33|1767.03|1774.47|1767.17|1775.08|1767.78|1774.15|1766.85|33
1732562510000|2024-11-25 19:21:50|1774.2|1766.9|1774.42|1767.12|1774.93|1767.63|1774.15|1766.85|26
1732562520000|2024-11-25 19:22:00|1774.35|1767.05|1776.97|1769.67|1776.97|1769.67|1774.35|1767.05|35
1732562530000|2024-11-25 19:22:10|1777.25|1769.95|1775.6|1768.3|1777.71|1770.41|1775.4|1768.1|33
1732562540000|2024-11-25 19:22:20|1775.57|1768.27|1778.1|1770.8|1778.1|1770.8|1775.55|1768.25|38
1732562550000|2024-11-25 19:22:30|1778.12|1770.82|1778.23|1770.93|1778.7|1771.4|1777.42|1770.12|37
1732562560000|2024-11-25 19:22:40|1778.25|1770.95|1779.65|1772.35|1779.68|1772.38|1778|1770.7|33
1732562570000|2024-11-25 19:22:50|1779.15|1771.85|1779.43|1772.13|1779.69|1772.39|1778.4|1771.1|34
1732562580000|2024-11-25 19:23:00|1779.45|1772.15|1778.82|1771.52|1779.7|1772.4|1778.3|1771|34
1732562590000|2024-11-25 19:23:10|1778.73|1771.43|1779.7|1772.4|1779.7|1772.4|1778.47|1771.17|34
1732562600000|2024-11-25 19:23:20|1779.9|1772.6|1779.01|1771.71|1780.75|1773.45|1778.95|1771.65|36
1732562610000|2024-11-25 19:23:30|1778.99|1771.69|1780.2|1772.9|1780.41|1773.11|1778.99|1771.69|27
1732562620000|2024-11-25 19:23:40|1780.25|1772.95|1780.13|1772.83|1781.7|1774.4|1777.48|1770.18|36
1732562630000|2024-11-25 19:23:50|1780.16|1772.86|1779.8|1772.5|1780.2|1772.9|1778.66|1771.36|33
1732562640000|2024-11-25 19:24:00|1779.85|1772.55|1778.4|1771.1|1779.95|1772.65|1778.3|1771|33
1732562650000|2024-11-25 19:24:10|1778.58|1771.28|1778.55|1771.25|1779.95|1772.65|1778.17|1770.87|34
1732562660000|2024-11-25 19:24:20|1778.37|1771.07|1779.5|1772.2|1779.8|1772.5|1778.3|1771|34
1732562670000|2024-11-25 19:24:30|1779.4|1772.1|1781.91|1774.61|1781.91|1774.61|1779.4|1772.1|37
1732562680000|2024-11-25 19:24:40|1781.63|1774.33|1781.57|1774.27|1781.75|1774.45|1780.95|1773.65|29
1732562690000|2024-11-25 19:24:50|1781.45|1774.15|1782.81|1775.51|1783.2|1775.9|1781.45|1774.15|31
1732562700000|2024-11-25 19:25:00|1782.8|1775.5|1786.96|1779.66|1786.96|1779.66|1782.65|1775.35|35
1732562710000|2024-11-25 19:25:10|1786.3|1779|1784.6|1777.3|1788.1|1780.8|1784.05|1776.75|35
1732562720000|2024-11-25 19:25:20|1784.2|1776.9|1787.04|1779.74|1787.04|1779.74|1784.15|1776.85|36
1732562730000|2024-11-25 19:25:30|1787.02|1779.72|1789.26|1781.96|1789.3|1782|1786.96|1779.66|34
1732562740000|2024-11-25 19:25:40|1789.2|1781.9|1791|1783.7|1791|1783.7|1789.1|1781.8|30
1732562750000|2024-11-25 19:25:50|1790.48|1783.18|1793|1785.7|1793.1|1785.8|1790.35|1783.05|29
1732562760000|2024-11-25 19:26:00|1792.65|1785.35|1794.8|1787.5|1795.26|1787.96|1792.29|1784.99|34
1732562770000|2024-11-25 19:26:10|1794.65|1787.35|1794.95|1787.65|1795|1787.7|1793.8|1786.5|36
1732562780000|2024-11-25 19:26:20|1795|1787.7|1795.26|1787.96|1795.6|1788.3|1794|1786.7|36
1732562790000|2024-11-25 19:26:30|1795.15|1787.85|1794.1|1786.8|1795.19|1787.89|1794.1|1786.8|35
1732562800000|2024-11-25 19:26:40|1793.85|1786.55|1794.22|1786.92|1794.45|1787.15|1793.8|1786.5|30
1732562810000|2024-11-25 19:26:50|1794.38|1787.08|1795.05|1787.75|1795.39|1788.09|1794.2|1786.9|32
1732562820000|2024-11-25 19:27:00|1794.95|1787.65|1793.15|1785.85|1794.95|1787.65|1793.15|1785.85|38
1732562830000|2024-11-25 19:27:10|1792.9|1785.6|1791.75|1784.45|1793.3|1786|1791.3|1784|36
1732562840000|2024-11-25 19:27:20|1791.38|1784.08|1791.25|1783.95|1791.97|1784.67|1791.15|1783.85|34
1732562850000|2024-11-25 19:27:30|1791.33|1784.03|1792.25|1784.95|1792.55|1785.25|1791.2|1783.9|33
1732562860000|2024-11-25 19:27:40|1792.29|1784.99|1793.8|1786.5|1794.14|1786.84|1792.15|1784.85|34
1732562870000|2024-11-25 19:27:50|1793.7|1786.4|1793.25|1785.95|1793.7|1786.4|1792.35|1785.05|35
1732562880000|2024-11-25 19:28:00|1793.2|1785.9|1795.25|1787.95|1795.25|1787.95|1792.31|1785.01|36
1732562890000|2024-11-25 19:28:10|1795.35|1788.05|1796.35|1789.05|1796.85|1789.55|1795.35|1788.05|34
1732562900000|2024-11-25 19:28:20|1796.4|1789.1|1799|1791.7|1799|1791.7|1796.35|1789.05|36
1732562910000|2024-11-25 19:28:30|1798.21|1790.91|1797.95|1790.65|1798.45|1791.15|1797.7|1790.4|33
1732562920000|2024-11-25 19:28:40|1798|1790.7|1798.1|1790.8|1798.5|1791.2|1797.75|1790.45|34
1732562930000|2024-11-25 19:28:50|1798.43|1791.13|1798.75|1791.45|1799.3|1792|1798.3|1791|32
1732562940000|2024-11-25 19:29:00|1798.7|1791.4|1798.37|1791.07|1799|1791.7|1798.15|1790.85|33
1732562950000|2024-11-25 19:29:10|1798.4|1791.1|1801.16|1793.86|1801.26|1793.96|1798.4|1791.1|35
1732562960000|2024-11-25 19:29:20|1801|1793.7|1801.15|1793.85|1801.55|1794.25|1801|1793.7|22
1732562970000|2024-11-25 19:29:30|1801.07|1793.77|1800.15|1792.85|1801.07|1793.77|1799.43|1792.13|34
1732562980000|2024-11-25 19:29:40|1800.05|1792.75|1803.75|1796.45|1803.75|1796.45|1800.05|1792.75|27
1732562990000|2024-11-25 19:29:50|1803.8|1796.5|1803.8|1796.5|1804.18|1796.88|1803.15|1795.85|30
1732563000000|2024-11-25 19:30:00|1803.3|1796|1804.23|1796.93|1804.3|1797|1802.98|1795.68|35
1732563010000|2024-11-25 19:30:10|1804.85|1797.55|1803.2|1795.9|1805.05|1797.75|1802.6|1795.3|37
1732563020000|2024-11-25 19:30:20|1803.18|1795.88|1804.23|1796.93|1804.55|1797.25|1803.18|1795.88|31
1732563030000|2024-11-25 19:30:30|1804.24|1796.94|1803|1795.7|1804.25|1796.95|1802.75|1795.45|32
1732563040000|2024-11-25 19:30:40|1802.94|1795.64|1802.2|1794.9|1802.94|1795.64|1801.75|1794.45|31
1732563050000|2024-11-25 19:30:50|1802.75|1795.45|1800.25|1792.95|1802.75|1795.45|1800.22|1792.92|29
1732563060000|2024-11-25 19:31:00|1800.24|1792.94|1802.95|1795.65|1803.15|1795.85|1800.24|1792.94|35
1732563070000|2024-11-25 19:31:10|1803.1|1795.8|1802.37|1795.07|1803.2|1795.9|1801.75|1794.45|36
1732563080000|2024-11-25 19:31:20|1802.48|1795.18|1800.69|1793.39|1802.93|1795.63|1800.6|1793.3|36
1732563090000|2024-11-25 19:31:30|1800.75|1793.45|1799.89|1792.59|1800.75|1793.45|1798.36|1791.06|34
1732563100000|2024-11-25 19:31:40|1799.94|1792.64|1798.2|1790.9|1799.96|1792.66|1798.2|1790.9|28
1732563110000|2024-11-25 19:31:50|1798.22|1790.92|1799.3|1792|1799.82|1792.52|1797.9|1790.6|36
1732563120000|2024-11-25 19:32:00|1799.15|1791.85|1799.13|1791.83|1800.06|1792.76|1798.85|1791.55|36
1732563130000|2024-11-25 19:32:10|1799.1|1791.8|1797.76|1790.46|1799.15|1791.85|1797.65|1790.35|27
1732563140000|2024-11-25 19:32:20|1797.88|1790.58|1796.6|1789.3|1797.98|1790.68|1795.6|1788.3|31
1732563150000|2024-11-25 19:32:30|1796.5|1789.2|1795.9|1788.6|1796.8|1789.5|1795.65|1788.35|37
1732563160000|2024-11-25 19:32:40|1795.6|1788.3|1796.45|1789.15|1796.87|1789.57|1795.55|1788.25|30
1732563170000|2024-11-25 19:32:50|1796.4|1789.1|1796.99|1789.69|1796.99|1789.69|1795.4|1788.1|35
1732563180000|2024-11-25 19:33:00|1797.1|1789.8|1796.36|1789.06|1797.1|1789.8|1795.32|1788.02|34
1732563190000|2024-11-25 19:33:10|1796.69|1789.39|1797.32|1790.02|1798.2|1790.9|1796.53|1789.23|37
1732563200000|2024-11-25 19:33:20|1797.87|1790.57|1799.6|1792.3|1800.05|1792.75|1797.87|1790.57|35
1732563210000|2024-11-25 19:33:30|1799.55|1792.25|1798.75|1791.45|1799.65|1792.35|1798.4|1791.1|32
1732563220000|2024-11-25 19:33:40|1798.7|1791.4|1798.6|1791.3|1799.2|1791.9|1798.4|1791.1|24
1732563230000|2024-11-25 19:33:50|1798.7|1791.4|1799.85|1792.55|1800.1|1792.8|1798.7|1791.4|30
1732563240000|2024-11-25 19:34:00|1800.1|1792.8|1801.3|1794|1801.9|1794.6|1799.4|1792.1|32
1732563250000|2024-11-25 19:34:10|1801.65|1794.35|1804.28|1796.98|1804.4|1797.1|1801.3|1794|30
1732563260000|2024-11-25 19:34:20|1804.01|1796.71|1801.1|1793.8|1804.18|1796.88|1800.9|1793.6|33
1732563270000|2024-11-25 19:34:30|1801.15|1793.85|1800.6|1793.3|1801.46|1794.16|1800.5|1793.2|29
1732563280000|2024-11-25 19:34:40|1800.5|1793.2|1799.2|1791.9|1801.15|1793.85|1799.2|1791.9|29
1732563290000|2024-11-25 19:34:50|1798.9|1791.6|1797.36|1790.06|1799|1791.7|1796.9|1789.6|28
1732563300000|2024-11-25 19:35:00|1797.37|1790.07|1799.05|1791.75|1799.1|1791.8|1796.9|1789.6|37
1732563310000|2024-11-25 19:35:10|1799.2|1791.9|1798.75|1791.45|1799.27|1791.97|1798.15|1790.85|37
1732563320000|2024-11-25 19:35:20|1799.05|1791.75|1796.35|1789.05|1799.15|1791.85|1796.2|1788.9|37
1732563330000|2024-11-25 19:35:30|1796.1|1788.8|1794.45|1787.15|1796.35|1789.05|1794.05|1786.75|32
1732563340000|2024-11-25 19:35:40|1794.5|1787.2|1794.95|1787.65|1795.75|1788.45|1794.2|1786.9|36
1732563350000|2024-11-25 19:35:50|1795.05|1787.75|1794.35|1787.05|1795.35|1788.05|1793.85|1786.55|31
1732563360000|2024-11-25 19:36:00|1794.1|1786.8|1794.18|1786.88|1794.85|1787.55|1793.84|1786.54|35
1732563370000|2024-11-25 19:36:10|1794.17|1786.87|1792.64|1785.34|1794.45|1787.15|1792.24|1784.94|37
1732563380000|2024-11-25 19:36:20|1792.6|1785.3|1790.57|1783.27|1792.61|1785.31|1790.5|1783.2|33
1732563390000|2024-11-25 19:36:30|1791.25|1783.95|1790.22|1782.92|1791.25|1783.95|1790.1|1782.8|32
1732563400000|2024-11-25 19:36:40|1790.25|1782.95|1789.55|1782.25|1790.43|1783.13|1789.55|1782.25|31
1732563410000|2024-11-25 19:36:50|1789.24|1781.94|1789.7|1782.4|1789.95|1782.65|1787.45|1780.15|35
1732563420000|2024-11-25 19:37:00|1789.6|1782.3|1790.83|1783.53|1791.08|1783.78|1789.6|1782.3|36
1732563430000|2024-11-25 19:37:10|1790.85|1783.55|1789.35|1782.05|1791.05|1783.75|1788.7|1781.4|34
1732563440000|2024-11-25 19:37:20|1789.29|1781.99|1790.2|1782.9|1790.6|1783.3|1788.95|1781.65|37
1732563450000|2024-11-25 19:37:30|1790.15|1782.85|1790.4|1783.1|1790.91|1783.61|1789.9|1782.6|37
1732563460000|2024-11-25 19:37:40|1790.45|1783.15|1791.14|1783.84|1791.65|1784.35|1790.38|1783.08|29
1732563470000|2024-11-25 19:37:50|1791.04|1783.74|1791.38|1784.08|1791.99|1784.69|1791.04|1783.74|36
1732563480000|2024-11-25 19:38:00|1791.65|1784.35|1792.39|1785.09|1792.98|1785.68|1791.45|1784.15|38
1732563490000|2024-11-25 19:38:10|1792.3|1785|1795.3|1788|1795.37|1788.07|1792.3|1785|33
1732563500000|2024-11-25 19:38:20|1795.95|1788.65|1796.23|1788.93|1797.11|1789.81|1795.45|1788.15|36
1732563510000|2024-11-25 19:38:30|1796.35|1789.05|1794.04|1786.74|1796.35|1789.05|1793.9|1786.6|34
1732563520000|2024-11-25 19:38:40|1794.08|1786.78|1794.7|1787.4|1794.91|1787.61|1793.8|1786.5|35
1732563530000|2024-11-25 19:38:50|1795.4|1788.1|1794.5|1787.2|1795.75|1788.45|1794.5|1787.2|34
1732563540000|2024-11-25 19:39:00|1794.45|1787.15|1795.2|1787.9|1795.6|1788.3|1794.2|1786.9|38
1732563550000|2024-11-25 19:39:10|1795.25|1787.95|1793.52|1786.22|1795.25|1787.95|1793.3|1786|34
1732563560000|2024-11-25 19:39:20|1793.46|1786.16|1793.95|1786.65|1794.38|1787.08|1793.41|1786.11|36
1732563570000|2024-11-25 19:39:30|1794.05|1786.75|1794.6|1787.3|1794.6|1787.3|1793.25|1785.95|34
1732563580000|2024-11-25 19:39:40|1794.55|1787.25|1794.49|1787.19|1795.08|1787.78|1794.33|1787.03|27
1732563590000|2024-11-25 19:39:50|1794.95|1787.65|1796.9|1789.6|1796.9|1789.6|1794.95|1787.65|29
1732563600000|2024-11-25 19:40:00|1796.39|1789.09|1796.1|1788.8|1797.25|1789.95|1795.75|1788.45|29
1732563610000|2024-11-25 19:40:10|1795.75|1788.45|1797.97|1790.67|1797.97|1790.67|1795.47|1788.17|33
1732563620000|2024-11-25 19:40:20|1798.05|1790.75|1796.65|1789.35|1798.15|1790.85|1796.6|1789.3|32
1732563630000|2024-11-25 19:40:30|1796.75|1789.45|1798.19|1790.89|1798.25|1790.95|1796.25|1788.95|34
1732563640000|2024-11-25 19:40:40|1798.2|1790.9|1797.85|1790.55|1798.65|1791.35|1797.75|1790.45|30
1732563650000|2024-11-25 19:40:50|1797.7|1790.4|1797.5|1790.2|1797.7|1790.4|1796.75|1789.45|35
1732563660000|2024-11-25 19:41:00|1797.6|1790.3|1798.3|1791|1798.94|1791.64|1797.15|1789.85|32
1732563670000|2024-11-25 19:41:10|1798.32|1791.02|1800.85|1793.55|1800.85|1793.55|1798.21|1790.91|29
1732563680000|2024-11-25 19:41:20|1800.23|1792.93|1799.25|1791.95|1800.4|1793.1|1798.15|1790.85|36
1732563690000|2024-11-25 19:41:30|1799.2|1791.9|1799.64|1792.34|1799.9|1792.6|1798.3|1791|35
1732563700000|2024-11-25 19:41:40|1800.12|1792.82|1800.26|1792.96|1800.7|1793.4|1800|1792.7|26
1732563710000|2024-11-25 19:41:50|1800.25|1792.95|1800.19|1792.89|1800.35|1793.05|1799.26|1791.96|34
1732563720000|2024-11-25 19:42:00|1800.2|1792.9|1802.15|1794.85|1802.3|1795|1800.15|1792.85|31
1732563730000|2024-11-25 19:42:10|1801.65|1794.35|1802.5|1795.2|1802.5|1795.2|1801.65|1794.35|29
1732563740000|2024-11-25 19:42:20|1802.55|1795.25|1803.32|1796.02|1803.41|1796.11|1802.05|1794.75|33
1732563750000|2024-11-25 19:42:30|1803.42|1796.12|1804.15|1796.85|1804.35|1797.05|1803.15|1795.85|18
1732563760000|2024-11-25 19:42:40|1804.22|1796.92|1803.35|1796.05|1805.1|1797.8|1803|1795.7|30
1732563770000|2024-11-25 19:42:50|1803.4|1796.1|1805.05|1797.75|1805.06|1797.76|1803.3|1796|21
1732563780000|2024-11-25 19:43:00|1805|1797.7|1805.35|1798.05|1805.8|1798.5|1805|1797.7|25
1732563790000|2024-11-25 19:43:10|1805.2|1797.9|1804.3|1797|1805.37|1798.07|1803.75|1796.45|31
1732563800000|2024-11-25 19:43:20|1804.15|1796.85|1804.56|1797.26|1804.75|1797.45|1803.9|1796.6|20
1732563810000|2024-11-25 19:43:30|1805.28|1797.98|1804.85|1797.55|1805.55|1798.25|1804.59|1797.29|27
1732563820000|2024-11-25 19:43:40|1804.8|1797.5|1804.35|1797.05|1804.9|1797.6|1804.25|1796.95|30
1732563830000|2024-11-25 19:43:50|1804.38|1797.08|1805.21|1797.91|1805.23|1797.93|1804.23|1796.93|31
1732563840000|2024-11-25 19:44:00|1805.2|1797.9|1806.73|1799.43|1807.1|1799.8|1804.7|1797.4|34
1732563850000|2024-11-25 19:44:10|1806.82|1799.52|1806.6|1799.3|1807.1|1799.8|1806.15|1798.85|21
1732563860000|2024-11-25 19:44:20|1807.35|1800.05|1808.47|1801.17|1808.95|1801.65|1807.15|1799.85|27
1732563870000|2024-11-25 19:44:30|1808.43|1801.13|1808.22|1800.92|1809.1|1801.8|1808.2|1800.9|31
1732563880000|2024-11-25 19:44:40|1808.23|1800.93|1808.38|1801.08|1808.85|1801.55|1807.95|1800.65|31
1732563890000|2024-11-25 19:44:50|1808.44|1801.14|1808.45|1801.15|1809.12|1801.82|1808.2|1800.9|31
1732563900000|2024-11-25 19:45:00|1808.35|1801.05|1810.5|1803.2|1810.5|1803.2|1808.15|1800.85|27
1732563910000|2024-11-25 19:45:10|1810.6|1803.3|1809.23|1801.93|1810.8|1803.5|1808.65|1801.35|31
1732563920000|2024-11-25 19:45:20|1809.25|1801.95|1808.47|1801.17|1809.25|1801.95|1807.6|1800.3|29
1732563930000|2024-11-25 19:45:30|1808.32|1801.02|1810.11|1802.81|1810.3|1803|1808.32|1801.02|35
1732563940000|2024-11-25 19:45:40|1810.18|1802.88|1809.1|1801.8|1810.18|1802.88|1809.1|1801.8|29
1732563950000|2024-11-25 19:45:50|1809.05|1801.75|1810.23|1802.93|1810.23|1802.93|1808.55|1801.25|36
1732563960000|2024-11-25 19:46:00|1810.25|1802.95|1810.37|1803.07|1810.8|1803.5|1810.2|1802.9|32
1732563970000|2024-11-25 19:46:10|1810.45|1803.15|1811.75|1804.45|1812.91|1805.61|1810.35|1803.05|34
1732563980000|2024-11-25 19:46:20|1811.85|1804.55|1810.75|1803.45|1812.15|1804.85|1810.26|1802.96|34
1732563990000|2024-11-25 19:46:30|1810.8|1803.5|1810.3|1803|1811.45|1804.15|1809.9|1802.6|36
1732564000000|2024-11-25 19:46:40|1810.43|1803.13|1810.35|1803.05|1810.5|1803.2|1809.95|1802.65|29
1732564010000|2024-11-25 19:46:50|1810.3|1803|1809.59|1802.29|1810.3|1803|1808.95|1801.65|33
1732564020000|2024-11-25 19:47:00|1809.6|1802.3|1808.1|1800.8|1810.49|1803.19|1807.21|1799.91|38
1732564030000|2024-11-25 19:47:10|1808.25|1800.95|1807.4|1800.1|1808.26|1800.96|1806.55|1799.25|37
1732564040000|2024-11-25 19:47:20|1807.29|1799.99|1807.2|1799.9|1808.07|1800.77|1807.2|1799.9|24
1732564050000|2024-11-25 19:47:30|1807.1|1799.8|1806.33|1799.03|1807.1|1799.8|1806.1|1798.8|33
1732564060000|2024-11-25 19:47:40|1806.3|1799|1803.8|1796.5|1806.5|1799.2|1803.8|1796.5|33
1732564070000|2024-11-25 19:47:50|1803.05|1795.75|1801.54|1794.24|1803.05|1795.75|1800.2|1792.9|37
1732564080000|2024-11-25 19:48:00|1801.53|1794.23|1800.8|1793.5|1802.02|1794.72|1800.2|1792.9|38
1732564090000|2024-11-25 19:48:10|1800.85|1793.55|1798.75|1791.45|1800.87|1793.57|1798.75|1791.45|29
1732564100000|2024-11-25 19:48:20|1799|1791.7|1798|1790.7|1799.2|1791.9|1797.15|1789.85|36
1732564110000|2024-11-25 19:48:30|1797.5|1790.2|1797.29|1789.99|1797.75|1790.45|1797.27|1789.97|29
1732564120000|2024-11-25 19:48:40|1797.45|1790.15|1796.24|1788.94|1797.45|1790.15|1795.7|1788.4|26
1732564130000|2024-11-25 19:48:50|1796.26|1788.96|1796.43|1789.13|1797.01|1789.71|1795.8|1788.5|29
1732564140000|2024-11-25 19:49:00|1796.31|1789.01|1798.65|1791.35|1799.19|1791.89|1796.29|1788.99|37
1732564150000|2024-11-25 19:49:10|1798.75|1791.45|1798.5|1791.2|1799.45|1792.15|1798.21|1790.91|35
1732564160000|2024-11-25 19:49:20|1798.28|1790.98|1798.58|1791.28|1798.8|1791.5|1798.21|1790.91|29
1732564170000|2024-11-25 19:49:30|1798.57|1791.27|1799.4|1792.1|1799.4|1792.1|1798.26|1790.96|28
1732564180000|2024-11-25 19:49:40|1799.45|1792.15|1799.31|1792.01|1800.05|1792.75|1799.15|1791.85|27
1732564190000|2024-11-25 19:49:50|1799.5|1792.2|1798.75|1791.45|1799.55|1792.25|1798.6|1791.3|23
1732564200000|2024-11-25 19:50:00|1798.7|1791.4|1797.1|1789.8|1798.85|1791.55|1797.1|1789.8|31
1732564210000|2024-11-25 19:50:10|1797.15|1789.85|1799.3|1792|1799.69|1792.39|1796.45|1789.15|33
1732564220000|2024-11-25 19:50:20|1799.2|1791.9|1799.45|1792.15|1800.1|1792.8|1798.69|1791.39|31
1732564230000|2024-11-25 19:50:30|1799.3|1792|1799.5|1792.2|1800.3|1793|1799.3|1792|33
1732564240000|2024-11-25 19:50:40|1799.7|1792.4|1799.18|1791.88|1799.8|1792.5|1799.15|1791.85|23
1732564250000|2024-11-25 19:50:50|1799.64|1792.34|1798.18|1790.88|1799.85|1792.55|1798.18|1790.88|31
1732564260000|2024-11-25 19:51:00|1797.9|1790.6|1798.3|1791|1799.3|1792|1797.31|1790.01|32
1732564270000|2024-11-25 19:51:10|1798.4|1791.1|1796.22|1788.92|1798.4|1791.1|1796.22|1788.92|29
1732564280000|2024-11-25 19:51:20|1796.35|1789.05|1797.85|1790.55|1798.15|1790.85|1796.35|1789.05|32
1732564290000|2024-11-25 19:51:30|1797.9|1790.6|1798|1790.7|1798.2|1790.9|1797.5|1790.2|34
1732564300000|2024-11-25 19:51:40|1798.05|1790.75|1797.9|1790.6|1798.5|1791.2|1797.6|1790.3|33
1732564310000|2024-11-25 19:51:50|1798.4|1791.1|1800.33|1793.03|1800.8|1793.5|1798.31|1791.01|33
1732564320000|2024-11-25 19:52:00|1801.08|1793.78|1799.21|1791.91|1801.85|1794.55|1799.15|1791.85|36
1732564330000|2024-11-25 19:52:10|1799.1|1791.8|1796.45|1789.15|1799.1|1791.8|1796.3|1789|30
1732564340000|2024-11-25 19:52:20|1796.99|1789.69|1796.22|1788.92|1797.13|1789.83|1796.15|1788.85|34
1732564350000|2024-11-25 19:52:30|1796.24|1788.94|1796.22|1788.92|1797.05|1789.75|1796.19|1788.89|25
1732564360000|2024-11-25 19:52:40|1796.3|1789|1796.55|1789.25|1796.8|1789.5|1796.22|1788.92|18
1732564370000|2024-11-25 19:52:50|1796.85|1789.55|1796.8|1789.5|1797.2|1789.9|1796.22|1788.92|32
1732564380000|2024-11-25 19:53:00|1796.75|1789.45|1797.25|1789.95|1798.92|1791.62|1796.7|1789.4|30
1732564390000|2024-11-25 19:53:10|1797.35|1790.05|1796.28|1788.98|1797.4|1790.1|1796.01|1788.71|26
1732564400000|2024-11-25 19:53:20|1796.27|1788.97|1796.85|1789.55|1797|1789.7|1795.95|1788.65|34
1732564410000|2024-11-25 19:53:30|1796.8|1789.5|1798.13|1790.83|1798.16|1790.86|1796.65|1789.35|35
1732564420000|2024-11-25 19:53:40|1798.15|1790.85|1798.65|1791.35|1799.1|1791.8|1798.15|1790.85|29
1732564430000|2024-11-25 19:53:50|1799|1791.7|1796.45|1789.15|1799.1|1791.8|1796.45|1789.15|35
1732564440000|2024-11-25 19:54:00|1796.4|1789.1|1794.4|1787.1|1796.45|1789.15|1794.15|1786.85|32
1732564450000|2024-11-25 19:54:10|1794.28|1786.98|1793.2|1785.9|1794.41|1787.11|1793.18|1785.88|32
1732564460000|2024-11-25 19:54:20|1793.18|1785.88|1793.25|1785.95|1793.47|1786.17|1792.8|1785.5|25
1732564470000|2024-11-25 19:54:30|1793.3|1786|1793.75|1786.45|1794.1|1786.8|1793.18|1785.88|30
1732564480000|2024-11-25 19:54:40|1794.1|1786.8|1794.35|1787.05|1795.8|1788.5|1794.05|1786.75|34
1732564490000|2024-11-25 19:54:50|1794.25|1786.95|1795.18|1787.88|1795.4|1788.1|1794.25|1786.95|26
1732564500000|2024-11-25 19:55:00|1795.52|1788.22|1796.78|1789.48|1796.95|1789.65|1795.1|1787.8|32
1732564510000|2024-11-25 19:55:10|1796.9|1789.6|1795.15|1787.85|1797|1789.7|1794.49|1787.19|33
1732564520000|2024-11-25 19:55:20|1795.17|1787.87|1797.26|1789.96|1797.6|1790.3|1795.15|1787.85|31
1732564530000|2024-11-25 19:55:30|1797.25|1789.95|1798.85|1791.55|1799.15|1791.85|1797.25|1789.95|30
1732564540000|2024-11-25 19:55:40|1798.79|1791.49|1798.7|1791.4|1798.9|1791.6|1798.26|1790.96|23
1732564550000|2024-11-25 19:55:50|1797.65|1790.35|1796.23|1788.93|1798.35|1791.05|1796.2|1788.9|32
1732564560000|2024-11-25 19:56:00|1796.36|1789.06|1796.42|1789.12|1797.87|1790.57|1796.29|1788.99|30
1732564570000|2024-11-25 19:56:10|1796.31|1789.01|1796.45|1789.15|1798|1790.7|1796.3|1789|36
1732564580000|2024-11-25 19:56:20|1796.5|1789.2|1794.22|1786.92|1797.24|1789.94|1794.22|1786.92|39
1732564590000|2024-11-25 19:56:30|1794.2|1786.9|1792.31|1785.01|1794.3|1787|1792.26|1784.96|25
1732564600000|2024-11-25 19:56:40|1792.4|1785.1|1793.18|1785.88|1793.18|1785.88|1792.4|1785.1|27
1732564610000|2024-11-25 19:56:50|1793.2|1785.9|1793.15|1785.85|1794.05|1786.75|1792.6|1785.3|31
1732564620000|2024-11-25 19:57:00|1793.1|1785.8|1795.75|1788.45|1795.8|1788.5|1793.1|1785.8|32
1732564630000|2024-11-25 19:57:10|1795.45|1788.15|1792.45|1785.15|1795.9|1788.6|1792.45|1785.15|32
1732564640000|2024-11-25 19:57:20|1792.5|1785.2|1792.6|1785.3|1793.18|1785.88|1792.45|1785.15|31
1732564650000|2024-11-25 19:57:30|1792.5|1785.2|1793.7|1786.4|1794.8|1787.5|1792.5|1785.2|28
1732564660000|2024-11-25 19:57:40|1793.6|1786.3|1794.65|1787.35|1794.65|1787.35|1793.3|1786|27
1732564670000|2024-11-25 19:57:50|1794.49|1787.19|1794.85|1787.55|1794.98|1787.68|1794.18|1786.88|34
1732564680000|2024-11-25 19:58:00|1794.9|1787.6|1793.18|1785.88|1795.1|1787.8|1793.18|1785.88|29
1732564690000|2024-11-25 19:58:10|1793.15|1785.85|1793.13|1785.83|1793.2|1785.9|1792.26|1784.96|28
1732564700000|2024-11-25 19:58:20|1793.15|1785.85|1794.25|1786.95|1794.46|1787.16|1792.9|1785.6|27
1732564710000|2024-11-25 19:58:30|1794.2|1786.9|1792.65|1785.35|1794.2|1786.9|1792.4|1785.1|25
1732564720000|2024-11-25 19:58:40|1792.75|1785.45|1794.7|1787.4|1794.7|1787.4|1792.45|1785.15|32
1732564730000|2024-11-25 19:58:50|1794.3|1787|1794.13|1786.83|1794.85|1787.55|1794.1|1786.8|29
1732564740000|2024-11-25 19:59:00|1794.15|1786.85|1794.35|1787.05|1794.45|1787.15|1794|1786.7|13
1732564750000|2024-11-25 19:59:10|1794.15|1786.85|1791.9|1784.6|1794.15|1786.85|1791.9|1784.6|12
1732564760000|2024-11-25 19:59:20|1791.8|1784.5|1791.65|1784.35|1791.8|1784.5|1791.65|1784.35|2
1732564770000|2024-11-25 19:59:30|1791.55|1784.25|1791.45|1784.15|1791.55|1784.25|1791.45|1784.15|2
1732564780000|2024-11-25 19:59:40|1791.4|1784.1|1791.45|1784.15|1791.55|1784.25|1791.25|1783.95|5
1732564790000|2024-11-25 19:59:50|1791.15|1783.85|1790.65|1783.35|1791.15|1783.85|1790.65|1783.35|2
1732564800000|2024-11-25 20:00:00|1790.15|1782.85|1791.65|1784.35|1792.15|1784.85|1789.65|1782.35|9
1732564810000|2024-11-25 20:00:10|1791.6|1784.3|1788.9|1781.6|1791.65|1784.35|1788.9|1781.6|8
1732564820000|2024-11-25 20:00:20|1788.4|1781.1|1788.55|1781.25|1789.55|1782.25|1788.35|1781.05|8
1732564830000|2024-11-25 20:00:30|1788.15|1780.85|1787.15|1779.85|1788.15|1780.85|1786.65|1779.35|9
1732564840000|2024-11-25 20:00:40|1787.55|1780.25|1789|1781.7|1789|1781.7|1787.1|1779.8|7
1732564850000|2024-11-25 20:00:50|1789.15|1781.85|1791.35|1784.05|1791.35|1784.05|1789.15|1781.85|13
1732564860000|2024-11-25 20:01:00|1791.65|1784.35|1790.95|1783.65|1792.15|1784.85|1790.65|1783.35|16
1732564870000|2024-11-25 20:01:10|1790.15|1782.85|1789.45|1782.15|1790.15|1782.85|1788.55|1781.25|19
1732564880000|2024-11-25 20:01:20|1790.35|1783.05|1791.2|1783.9|1791.2|1783.9|1790.35|1783.05|4
1732564890000|2024-11-25 20:01:30|1791.55|1784.25|1790.55|1783.25|1792.1|1784.8|1790.55|1783.25|10
1732564900000|2024-11-25 20:01:40|1791.05|1783.75|1792.05|1784.75|1792.55|1785.25|1791.05|1783.75|8
1732564910000|2024-11-25 20:01:50|1791.95|1784.65|1793.65|1786.35|1793.65|1786.35|1791.95|1784.65|5
1732564920000|2024-11-25 20:02:00|1793.95|1786.65|1793.4|1786.1|1795.45|1788.15|1793.4|1786.1|13
1732564930000|2024-11-25 20:02:10|1793.45|1786.15|1795.55|1788.25|1795.55|1788.25|1793.4|1786.1|7
1732564940000|2024-11-25 20:02:20|1795.5|1788.2|1795.65|1788.35|1795.65|1788.35|1795.15|1787.85|8
1732564950000|2024-11-25 20:02:30|1795.6|1788.3|1794.65|1787.35|1795.6|1788.3|1794.45|1787.15|10
1732564960000|2024-11-25 20:02:40|1795.15|1787.85|1795.65|1788.35|1795.65|1788.35|1795.15|1787.85|2
1732564970000|2024-11-25 20:02:50|1795.55|1788.25|1794.65|1787.35|1795.55|1788.25|1794.65|1787.35|5
1732564980000|2024-11-25 20:03:00|1794.5|1787.2|1790.65|1783.35|1794.5|1787.2|1790.65|1783.35|17
1732564990000|2024-11-25 20:03:10|1790.55|1783.25|1787.45|1780.15|1790.55|1783.25|1787.45|1780.15|17
1732565000000|2024-11-25 20:03:20|1787.4|1780.1|1787.45|1780.15|1787.65|1780.35|1787.1|1779.8|11
1732565010000|2024-11-25 20:03:30|1787.35|1780.05|1786.35|1779.05|1787.9|1780.6|1786.35|1779.05|15
1732565020000|2024-11-25 20:03:40|1785.65|1778.35|1783.15|1775.85|1785.65|1778.35|1783.15|1775.85|6
1732565030000|2024-11-25 20:03:50|1782.6|1775.3|1784.15|1776.85|1784.15|1776.85|1782.05|1774.75|16
1732565040000|2024-11-25 20:04:00|1784.65|1777.35|1787.15|1779.85|1787.15|1779.85|1784.65|1777.35|12
1732565050000|2024-11-25 20:04:10|1787.65|1780.35|1788.75|1781.45|1789.65|1782.35|1787.65|1780.35|16
1732565060000|2024-11-25 20:04:20|1788.6|1781.3|1788.15|1780.85|1788.7|1781.4|1788|1780.7|11
1732565070000|2024-11-25 20:04:30|1787.65|1780.35|1786.65|1779.35|1787.65|1780.35|1785.65|1778.35|18
1732565080000|2024-11-25 20:04:40|1786.85|1779.55|1789.1|1781.8|1789.1|1781.8|1786.85|1779.55|10
1732565090000|2024-11-25 20:04:50|1788.65|1781.35|1787.15|1779.85|1788.65|1781.35|1787.15|1779.85|7
1732565100000|2024-11-25 20:05:00|1787.6|1780.3|1789.65|1782.35|1789.65|1782.35|1787.6|1780.3|13
1732565110000|2024-11-25 20:05:10|1789.5|1782.2|1788.55|1781.25|1789.5|1782.2|1788.45|1781.15|11
1732565120000|2024-11-25 20:05:20|1788.95|1781.65|1792.65|1785.35|1792.65|1785.35|1788.95|1781.65|10
1732565130000|2024-11-25 20:05:30|1793.15|1785.85|1793.65|1786.35|1793.65|1786.35|1793.15|1785.85|2
1732565140000|2024-11-25 20:05:40|1794.15|1786.85|1793.95|1786.65|1794.15|1786.85|1793.95|1786.65|3
1732565150000|2024-11-25 20:05:50|1794.15|1786.85|1794.65|1787.35|1795.15|1787.85|1794.15|1786.85|4
1732565160000|2024-11-25 20:06:00|1795.15|1787.85|1795.45|1788.15|1795.65|1788.35|1794.65|1787.35|12
1732565170000|2024-11-25 20:06:10|1795.05|1787.75|1795.65|1788.35|1795.65|1788.35|1794.65|1787.35|4
1732565180000|2024-11-25 20:06:20|1796.15|1788.85|1799.65|1792.35|1800|1792.7|1796.15|1788.85|11
1732565190000|2024-11-25 20:06:30|1800.15|1792.85|1800.15|1792.85|1800.65|1793.35|1800.15|1792.85|3
1732565200000|2024-11-25 20:06:40|1799.65|1792.35|1799.65|1792.35|1799.65|1792.35|1799.65|1792.35|1
1732565220000|2024-11-25 20:07:00|1799.55|1792.25|1800.15|1792.85|1800.65|1793.35|1799.45|1792.15|6
1732565230000|2024-11-25 20:07:10|1800.65|1793.35|1800.65|1793.35|1800.65|1793.35|1799.65|1792.35|12
1732565240000|2024-11-25 20:07:20|1801.15|1793.85|1801.65|1794.35|1801.65|1794.35|1801.15|1793.85|2
1732565250000|2024-11-25 20:07:30|1801.4|1794.1|1801.15|1793.85|1801.4|1794.1|1799.65|1792.35|22
1732565260000|2024-11-25 20:07:40|1801.3|1794|1799.9|1792.6|1801.9|1794.6|1799.8|1792.5|34
1732565270000|2024-11-25 20:07:50|1799.8|1792.5|1801.11|1793.81|1801.11|1793.81|1798.85|1791.55|37
1732565280000|2024-11-25 20:08:00|1801.16|1793.86|1800.75|1793.45|1801.16|1793.86|1799.4|1792.1|36
1732565290000|2024-11-25 20:08:10|1800.95|1793.65|1802.85|1795.55|1802.85|1795.55|1800.95|1793.65|31
1732565300000|2024-11-25 20:08:20|1802.9|1795.6|1805.13|1797.83|1805.4|1798.1|1802.75|1795.45|34
1732565310000|2024-11-25 20:08:30|1805|1797.7|1805.34|1798.04|1805.34|1798.04|1804.15|1796.85|36
1732565320000|2024-11-25 20:08:40|1805.39|1798.09|1805.34|1798.04|1805.94|1798.64|1804.75|1797.45|33
1732565330000|2024-11-25 20:08:50|1805.41|1798.11|1804.85|1797.55|1805.92|1798.62|1804.6|1797.3|32
1732565340000|2024-11-25 20:09:00|1804.75|1797.45|1804.7|1797.4|1805.01|1797.71|1803.65|1796.35|32
1732565350000|2024-11-25 20:09:10|1805.1|1797.8|1806.05|1798.75|1806.18|1798.88|1805.1|1797.8|27
1732565360000|2024-11-25 20:09:20|1805.6|1798.3|1806.85|1799.55|1807.05|1799.75|1805.15|1797.85|25
1732565370000|2024-11-25 20:09:30|1806.9|1799.6|1808.19|1800.89|1808.2|1800.9|1806.7|1799.4|32
1732565380000|2024-11-25 20:09:40|1808.21|1800.91|1807.14|1799.84|1809|1801.7|1806.75|1799.45|29
1732565390000|2024-11-25 20:09:50|1807.13|1799.83|1807.2|1799.9|1807.35|1800.05|1806.5|1799.2|34
1732565400000|2024-11-25 20:10:00|1807.28|1799.98|1809.35|1802.05|1809.95|1802.65|1807.18|1799.88|33
1732565410000|2024-11-25 20:10:10|1809.4|1802.1|1810.35|1803.05|1810.35|1803.05|1809.15|1801.85|25
1732565420000|2024-11-25 20:10:20|1810.19|1802.89|1812.2|1804.9|1812.25|1804.95|1810.15|1802.85|25
1732565430000|2024-11-25 20:10:30|1812.35|1805.05|1810.05|1802.75|1812.95|1805.65|1809.95|1802.65|36
1732565440000|2024-11-25 20:10:40|1809.75|1802.45|1809.65|1802.35|1810.45|1803.15|1809.17|1801.87|34
1732565450000|2024-11-25 20:10:50|1809.35|1802.05|1806.4|1799.1|1809.35|1802.05|1806.24|1798.94|36
1732565460000|2024-11-25 20:11:00|1806.3|1799|1804.77|1797.47|1806.4|1799.1|1803.95|1796.65|39
1732565470000|2024-11-25 20:11:10|1804.65|1797.35|1802.4|1795.1|1804.9|1797.6|1802.3|1795|35
1732565480000|2024-11-25 20:11:20|1802.5|1795.2|1801.95|1794.65|1802.5|1795.2|1800.65|1793.35|35
1732565490000|2024-11-25 20:11:30|1801.5|1794.2|1802.25|1794.95|1802.65|1795.35|1801.3|1794|39
1732565500000|2024-11-25 20:11:40|1802.23|1794.93|1799.57|1792.27|1802.4|1795.1|1799.25|1791.95|31
1732565510000|2024-11-25 20:11:50|1799.82|1792.52|1798.65|1791.35|1800.25|1792.95|1798.25|1790.95|35
1732565520000|2024-11-25 20:12:00|1798.28|1790.98|1800.3|1793|1800.8|1793.5|1798.2|1790.9|32
1732565530000|2024-11-25 20:12:10|1800.47|1793.17|1801.55|1794.25|1801.96|1794.66|1800.3|1793|36
1732565540000|2024-11-25 20:12:20|1801.49|1794.19|1801.83|1794.53|1802.25|1794.95|1801.35|1794.05|31
1732565550000|2024-11-25 20:12:30|1801.93|1794.63|1800.9|1793.6|1801.93|1794.63|1799.7|1792.4|36
1732565560000|2024-11-25 20:12:40|1800.8|1793.5|1800.83|1793.53|1801.18|1793.88|1800.18|1792.88|34
1732565570000|2024-11-25 20:12:50|1800.46|1793.16|1800.41|1793.11|1801.11|1793.81|1800.23|1792.93|31
1732565580000|2024-11-25 20:13:00|1800.46|1793.16|1803.82|1796.52|1803.92|1796.62|1800.46|1793.16|32
1732565590000|2024-11-25 20:13:10|1803.8|1796.5|1803.37|1796.07|1803.8|1796.5|1802.21|1794.91|35
1732565600000|2024-11-25 20:13:20|1803.96|1796.66|1806.3|1799|1806.3|1799|1803.65|1796.35|35
1732565610000|2024-11-25 20:13:30|1806.15|1798.85|1807.25|1799.95|1807.79|1800.49|1806.15|1798.85|28
1732565620000|2024-11-25 20:13:40|1807.21|1799.91|1806.23|1798.93|1807.53|1800.23|1806.23|1798.93|29
1732565630000|2024-11-25 20:13:50|1806.18|1798.88|1805.39|1798.09|1806.18|1798.88|1804.7|1797.4|35
1732565640000|2024-11-25 20:14:00|1805.44|1798.14|1805.75|1798.45|1806.9|1799.6|1805.44|1798.14|33
1732565650000|2024-11-25 20:14:10|1805.9|1798.6|1806.85|1799.55|1807|1799.7|1805.6|1798.3|33
1732565660000|2024-11-25 20:14:20|1806.8|1799.5|1804.26|1796.96|1806.9|1799.6|1804.23|1796.93|26
1732565670000|2024-11-25 20:14:30|1804.3|1797|1804|1796.7|1805.26|1797.96|1804|1796.7|28
1732565680000|2024-11-25 20:14:40|1803.65|1796.35|1803.8|1796.5|1804.21|1796.91|1802.85|1795.55|33
1732565690000|2024-11-25 20:14:50|1803.23|1795.93|1804.59|1797.29|1804.95|1797.65|1803.15|1795.85|30
1732565700000|2024-11-25 20:15:00|1804.64|1797.34|1805.18|1797.88|1806|1798.7|1803.85|1796.55|32
1732565710000|2024-11-25 20:15:10|1805.26|1797.96|1804.29|1796.99|1805.9|1798.6|1804.29|1796.99|37
1732565720000|2024-11-25 20:15:20|1803.87|1796.57|1804|1796.7|1804|1796.7|1802.27|1794.97|34
1732565730000|2024-11-25 20:15:30|1804.28|1796.98|1805.73|1798.43|1806.05|1798.75|1804.23|1796.93|34
1732565740000|2024-11-25 20:15:40|1806.01|1798.71|1806.19|1798.89|1807.45|1800.15|1805.35|1798.05|38
1732565750000|2024-11-25 20:15:50|1806.04|1798.74|1807.72|1800.42|1807.72|1800.42|1805.5|1798.2|35
1732565760000|2024-11-25 20:16:00|1807.65|1800.35|1807|1799.7|1808.04|1800.74|1806.8|1799.5|29
1732565770000|2024-11-25 20:16:10|1806.85|1799.55|1806.25|1798.95|1806.93|1799.63|1804.9|1797.6|38
1732565780000|2024-11-25 20:16:20|1806.2|1798.9|1805.6|1798.3|1806.2|1798.9|1805.18|1797.88|30
1732565790000|2024-11-25 20:16:30|1804.9|1797.6|1802.8|1795.5|1805.25|1797.95|1802.8|1795.5|32
1732565800000|2024-11-25 20:16:40|1802.85|1795.55|1802.36|1795.06|1803.33|1796.03|1802.12|1794.82|26
1732565810000|2024-11-25 20:16:50|1802.23|1794.93|1803.26|1795.96|1803.55|1796.25|1801.8|1794.5|33
1732565820000|2024-11-25 20:17:00|1803.31|1796.01|1802.1|1794.8|1804.2|1796.9|1801.75|1794.45|36
1732565830000|2024-11-25 20:17:10|1802.3|1795|1804.16|1796.86|1804.29|1796.99|1802.15|1794.85|36
1732565840000|2024-11-25 20:17:20|1804.19|1796.89|1805.22|1797.92|1805.65|1798.35|1804.18|1796.88|27
1732565850000|2024-11-25 20:17:30|1805.24|1797.94|1804.46|1797.16|1805.75|1798.45|1804.23|1796.93|24
1732565860000|2024-11-25 20:17:40|1804.41|1797.11|1805.65|1798.35|1806.1|1798.8|1804.29|1796.99|28
1732565870000|2024-11-25 20:17:50|1805.15|1797.85|1803.2|1795.9|1805.2|1797.9|1803.18|1795.88|31
1732565880000|2024-11-25 20:18:00|1803.18|1795.88|1803.54|1796.24|1804.2|1796.9|1802.65|1795.35|32
1732565890000|2024-11-25 20:18:10|1803.45|1796.15|1807|1799.7|1807|1799.7|1803.45|1796.15|34
1732565900000|2024-11-25 20:18:20|1806.22|1798.92|1804.9|1797.6|1806.22|1798.92|1804.55|1797.25|34
1732565910000|2024-11-25 20:18:30|1804.7|1797.4|1805.15|1797.85|1806.2|1798.9|1804.18|1796.88|35
1732565920000|2024-11-25 20:18:40|1805.2|1797.9|1805.45|1798.15|1805.5|1798.2|1804.3|1797|29
1732565930000|2024-11-25 20:18:50|1805.65|1798.35|1806.2|1798.9|1807.13|1799.83|1805.65|1798.35|27
1732565940000|2024-11-25 20:19:00|1806.17|1798.87|1805.85|1798.55|1806.9|1799.6|1805.85|1798.55|32
1732565950000|2024-11-25 20:19:10|1806.05|1798.75|1806.8|1799.5|1807.33|1800.03|1805.25|1797.95|33
1732565960000|2024-11-25 20:19:20|1806.18|1798.88|1807.18|1799.88|1807.4|1800.1|1805.3|1798|33
1732565970000|2024-11-25 20:19:30|1807.17|1799.87|1807|1799.7|1807.3|1800|1806.3|1799|35
1732565980000|2024-11-25 20:19:40|1806.35|1799.05|1806.24|1798.94|1806.9|1799.6|1805.45|1798.15|29
1732565990000|2024-11-25 20:19:50|1806.26|1798.96|1807.75|1800.45|1808.04|1800.74|1806.26|1798.96|27
1732566000000|2024-11-25 20:20:00|1807.6|1800.3|1804.28|1796.98|1808.2|1800.9|1804.15|1796.85|35
1732566010000|2024-11-25 20:20:10|1804.35|1797.05|1802.2|1794.9|1804.35|1797.05|1802.15|1794.85|36
1732566020000|2024-11-25 20:20:20|1801.4|1794.1|1802.1|1794.8|1802.17|1794.87|1800.9|1793.6|32
1732566030000|2024-11-25 20:20:30|1802.3|1795|1801.85|1794.55|1802.87|1795.57|1801.3|1794|31
1732566040000|2024-11-25 20:20:40|1802.21|1794.91|1802|1794.7|1802.9|1795.6|1801.25|1793.95|31
1732566050000|2024-11-25 20:20:50|1802.12|1794.82|1802.13|1794.83|1802.85|1795.55|1802.05|1794.75|27
1732566060000|2024-11-25 20:21:00|1802.09|1794.79|1804.63|1797.33|1804.63|1797.33|1801.35|1794.05|29
1732566070000|2024-11-25 20:21:10|1804.75|1797.45|1800.2|1792.9|1804.85|1797.55|1800.2|1792.9|37
1732566080000|2024-11-25 20:21:20|1800.18|1792.88|1800.33|1793.03|1800.35|1793.05|1799.35|1792.05|33
1732566090000|2024-11-25 20:21:30|1800.5|1793.2|1801.15|1793.85|1802.12|1794.82|1800.5|1793.2|31
1732566100000|2024-11-25 20:21:40|1801.11|1793.81|1802.85|1795.55|1802.95|1795.65|1799.35|1792.05|34
1732566110000|2024-11-25 20:21:50|1802.72|1795.42|1802.2|1794.9|1802.72|1795.42|1802.13|1794.83|27
1732566120000|2024-11-25 20:22:00|1802.26|1794.96|1801.04|1793.74|1803.1|1795.8|1800.4|1793.1|30
1732566130000|2024-11-25 20:22:10|1800.95|1793.65|1803.25|1795.95|1803.3|1796|1800.45|1793.15|35
1732566140000|2024-11-25 20:22:20|1802.55|1795.25|1801.82|1794.52|1803.05|1795.75|1800.45|1793.15|35
1732566150000|2024-11-25 20:22:30|1802.2|1794.9|1802.9|1795.6|1802.99|1795.69|1802.15|1794.85|27
1732566160000|2024-11-25 20:22:40|1802.65|1795.35|1803.8|1796.5|1804|1796.7|1802.33|1795.03|34
1732566170000|2024-11-25 20:22:50|1803.17|1795.87|1802.8|1795.5|1803.85|1796.55|1802.8|1795.5|33
1732566180000|2024-11-25 20:23:00|1802.3|1795|1805.1|1797.8|1805.15|1797.85|1802.22|1794.92|29
1732566190000|2024-11-25 20:23:10|1805.15|1797.85|1806.25|1798.95|1806.25|1798.95|1805.1|1797.8|30
1732566200000|2024-11-25 20:23:20|1806.24|1798.94|1806.55|1799.25|1807.35|1800.05|1805.4|1798.1|32
1732566210000|2024-11-25 20:23:30|1806.65|1799.35|1805.15|1797.85|1807.03|1799.73|1805.15|1797.85|31
1732566220000|2024-11-25 20:23:40|1805.24|1797.94|1805.23|1797.93|1805.47|1798.17|1804.55|1797.25|27
1732566230000|2024-11-25 20:23:50|1805.26|1797.96|1807.2|1799.9|1807.2|1799.9|1805.23|1797.93|33
1732566240000|2024-11-25 20:24:00|1807.18|1799.88|1807.75|1800.45|1807.9|1800.6|1806.4|1799.1|32
1732566250000|2024-11-25 20:24:10|1807.2|1799.9|1805.92|1798.62|1807.25|1799.95|1805.55|1798.25|34
1732566260000|2024-11-25 20:24:20|1805.6|1798.3|1805.2|1797.9|1805.83|1798.53|1804.6|1797.3|31
1732566270000|2024-11-25 20:24:30|1805.3|1798|1806.8|1799.5|1807.99|1800.69|1805.18|1797.88|33
1732566280000|2024-11-25 20:24:40|1806.75|1799.45|1807.18|1799.88|1807.42|1800.12|1806.6|1799.3|23
1732566290000|2024-11-25 20:24:50|1807.33|1800.03|1809.3|1802|1809.35|1802.05|1807.33|1800.03|19
1732566300000|2024-11-25 20:25:00|1809.35|1802.05|1807.25|1799.95|1809.55|1802.25|1807.2|1799.9|26
1732566310000|2024-11-25 20:25:10|1807.2|1799.9|1808.95|1801.65|1808.95|1801.65|1807.1|1799.8|30
1732566320000|2024-11-25 20:25:20|1809.1|1801.8|1810.6|1803.3|1810.93|1803.63|1809.1|1801.8|34
1732566330000|2024-11-25 20:25:30|1810.95|1803.65|1809.6|1802.3|1811.2|1803.9|1809.6|1802.3|29
1732566340000|2024-11-25 20:25:40|1809.55|1802.25|1810.31|1803.01|1810.8|1803.5|1809.15|1801.85|35
1732566350000|2024-11-25 20:25:50|1810.36|1803.06|1811.65|1804.35|1811.7|1804.4|1810.36|1803.06|30
1732566360000|2024-11-25 20:26:00|1811.18|1803.88|1810.65|1803.35|1811.85|1804.55|1810.65|1803.35|26
1732566370000|2024-11-25 20:26:10|1810.15|1802.85|1811.21|1803.91|1811.65|1804.35|1809.3|1802|27
1732566380000|2024-11-25 20:26:20|1811.17|1803.87|1810.75|1803.45|1811.22|1803.92|1810.35|1803.05|29
1732566390000|2024-11-25 20:26:30|1810.25|1802.95|1810.55|1803.25|1810.8|1803.5|1810.09|1802.79|27
1732566400000|2024-11-25 20:26:40|1810.7|1803.4|1809.25|1801.95|1810.7|1803.4|1808.69|1801.39|28
1732566410000|2024-11-25 20:26:50|1809.15|1801.85|1807.85|1800.55|1809.15|1801.85|1807.3|1800|28
1732566420000|2024-11-25 20:27:00|1807.25|1799.95|1809.78|1802.48|1810.45|1803.15|1807.25|1799.95|33
1732566430000|2024-11-25 20:27:10|1809.34|1802.04|1808.53|1801.23|1810.13|1802.83|1807.7|1800.4|29
1732566440000|2024-11-25 20:27:20|1808.48|1801.18|1809.05|1801.75|1809.8|1802.5|1808.35|1801.05|31
1732566450000|2024-11-25 20:27:30|1809.13|1801.83|1808.85|1801.55|1809.53|1802.23|1808.3|1801|25
1732566460000|2024-11-25 20:27:40|1809.1|1801.8|1807.9|1800.6|1809.18|1801.88|1807.4|1800.1|25
1732566470000|2024-11-25 20:27:50|1807.4|1800.1|1808.18|1800.88|1808.18|1800.88|1807|1799.7|28
1732566480000|2024-11-25 20:28:00|1808.15|1800.85|1806.4|1799.1|1808.65|1801.35|1806.4|1799.1|28
1732566490000|2024-11-25 20:28:10|1806.5|1799.2|1807.22|1799.92|1807.22|1799.92|1806.3|1799|18
1732566500000|2024-11-25 20:28:20|1807.2|1799.9|1807.04|1799.74|1807.22|1799.92|1806.3|1799|35
1732566510000|2024-11-25 20:28:30|1807.08|1799.78|1809.1|1801.8|1809.1|1801.8|1806.3|1799|32
1732566520000|2024-11-25 20:28:40|1809.09|1801.79|1809.15|1801.85|1809.28|1801.98|1809.06|1801.76|28
1732566530000|2024-11-25 20:28:50|1809.18|1801.88|1808.95|1801.65|1809.25|1801.95|1808.3|1801|28
1732566540000|2024-11-25 20:29:00|1809.2|1801.9|1808.65|1801.35|1809.22|1801.92|1808.15|1800.85|29
1732566550000|2024-11-25 20:29:10|1809.15|1801.85|1809.2|1801.9|1809.2|1801.9|1808.25|1800.95|21
1732566560000|2024-11-25 20:29:20|1809.18|1801.88|1810.15|1802.85|1810.25|1802.95|1809.18|1801.88|28
1732566570000|2024-11-25 20:29:30|1810.2|1802.9|1810.19|1802.89|1810.45|1803.15|1809.55|1802.25|27
1732566580000|2024-11-25 20:29:40|1810.22|1802.92|1810.07|1802.77|1810.29|1802.99|1809.55|1802.25|21
1732566590000|2024-11-25 20:29:50|1810.18|1802.88|1810.18|1802.88|1810.47|1803.17|1809.95|1802.65|26
1732566600000|2024-11-25 20:30:00|1810.2|1802.9|1813.18|1805.88|1813.18|1805.88|1809.35|1802.05|27
1732566610000|2024-11-25 20:30:10|1812.98|1805.68|1811.65|1804.35|1812.98|1805.68|1811.3|1804|35
1732566620000|2024-11-25 20:30:20|1811.9|1804.6|1812.15|1804.85|1812.8|1805.5|1811.18|1803.88|34
1732566630000|2024-11-25 20:30:30|1812.4|1805.1|1813.23|1805.93|1813.26|1805.96|1812.3|1805|32
1732566640000|2024-11-25 20:30:40|1813.21|1805.91|1814.39|1807.09|1814.65|1807.35|1813.13|1805.83|32
1732566650000|2024-11-25 20:30:50|1814.32|1807.02|1816.44|1809.14|1816.65|1809.35|1814.29|1806.99|31
1732566660000|2024-11-25 20:31:00|1816.85|1809.55|1815.87|1808.57|1816.95|1809.65|1814.5|1807.2|36
1732566670000|2024-11-25 20:31:10|1815.85|1808.55|1816.49|1809.19|1816.95|1809.65|1815.7|1808.4|28
1732566680000|2024-11-25 20:31:20|1816.39|1809.09|1817.95|1810.65|1817.95|1810.65|1816.39|1809.09|27
1732566690000|2024-11-25 20:31:30|1817.8|1810.5|1817.7|1810.4|1818.1|1810.8|1817.26|1809.96|27
1732566700000|2024-11-25 20:31:40|1817.6|1810.3|1817.55|1810.25|1818.2|1810.9|1817.26|1809.96|27
1732566710000|2024-11-25 20:31:50|1817.65|1810.35|1817.24|1809.94|1818.05|1810.75|1817.23|1809.93|27
1732566720000|2024-11-25 20:32:00|1817.26|1809.96|1817.75|1810.45|1818.35|1811.05|1817.18|1809.88|27
1732566730000|2024-11-25 20:32:10|1817.7|1810.4|1819.15|1811.85|1819.22|1811.92|1817.65|1810.35|27
1732566740000|2024-11-25 20:32:20|1819.18|1811.88|1819.6|1812.3|1820.05|1812.75|1818.55|1811.25|33
1732566750000|2024-11-25 20:32:30|1819.55|1812.25|1819.85|1812.55|1820.95|1813.65|1819.5|1812.2|32
1732566760000|2024-11-25 20:32:40|1819.9|1812.6|1819.05|1811.75|1820.15|1812.85|1818.55|1811.25|32
1732566770000|2024-11-25 20:32:50|1818.75|1811.45|1819.05|1811.75|1819.25|1811.95|1818.55|1811.25|30
1732566780000|2024-11-25 20:33:00|1819.25|1811.95|1820.22|1812.92|1821.1|1813.8|1819.25|1811.95|37
1732566790000|2024-11-25 20:33:10|1820.24|1812.94|1818.6|1811.3|1820.75|1813.45|1818.6|1811.3|28
1732566800000|2024-11-25 20:33:20|1818.7|1811.4|1819.25|1811.95|1819.45|1812.15|1818.55|1811.25|28
1732566810000|2024-11-25 20:33:30|1819.31|1812.01|1818.92|1811.62|1819.35|1812.05|1818.55|1811.25|36
1732566820000|2024-11-25 20:33:40|1819.15|1811.85|1820.71|1813.41|1820.71|1813.41|1818.45|1811.15|35
1732566830000|2024-11-25 20:33:50|1820.75|1813.45|1820.5|1813.2|1820.9|1813.6|1820.35|1813.05|33
1732566840000|2024-11-25 20:34:00|1820.51|1813.21|1821.4|1814.1|1822.09|1814.79|1820.42|1813.12|33
1732566850000|2024-11-25 20:34:10|1821.47|1814.17|1822|1814.7|1822.19|1814.89|1821.13|1813.83|31
1732566860000|2024-11-25 20:34:20|1821.9|1814.6|1821.95|1814.65|1822.02|1814.72|1821.43|1814.13|31
1732566870000|2024-11-25 20:34:30|1821.9|1814.6|1823.04|1815.74|1823.11|1815.81|1821.55|1814.25|31
1732566880000|2024-11-25 20:34:40|1823.15|1815.85|1822.8|1815.5|1823.16|1815.86|1822.5|1815.2|27
1732566890000|2024-11-25 20:34:50|1822.3|1815|1820.55|1813.25|1822.3|1815|1820.45|1813.15|37
1732566900000|2024-11-25 20:35:00|1820.5|1813.2|1821.1|1813.8|1821.87|1814.57|1820.35|1813.05|34
1732566910000|2024-11-25 20:35:10|1821|1813.7|1820.99|1813.69|1821|1813.7|1819.7|1812.4|34
1732566920000|2024-11-25 20:35:20|1820.85|1813.55|1820.25|1812.95|1820.85|1813.55|1820.13|1812.83|30
1732566930000|2024-11-25 20:35:30|1820.26|1812.96|1821.15|1813.85|1821.24|1813.94|1820.23|1812.93|26
1732566940000|2024-11-25 20:35:40|1821.24|1813.94|1819.95|1812.65|1821.24|1813.94|1819.95|1812.65|23
1732566950000|2024-11-25 20:35:50|1819.65|1812.35|1821.05|1813.75|1821.06|1813.76|1818.75|1811.45|30
1732566960000|2024-11-25 20:36:00|1821.1|1813.8|1821.7|1814.4|1821.9|1814.6|1820.4|1813.1|38
1732566970000|2024-11-25 20:36:10|1821.85|1814.55|1820.6|1813.3|1821.85|1814.55|1819.65|1812.35|27
1732566980000|2024-11-25 20:36:20|1820.85|1813.55|1820.6|1813.3|1820.95|1813.65|1820.35|1813.05|24
1732566990000|2024-11-25 20:36:30|1821|1813.7|1819.6|1812.3|1821|1813.7|1819.09|1811.79|28
1732567000000|2024-11-25 20:36:40|1819.75|1812.45|1819.45|1812.15|1820.8|1813.5|1819.18|1811.88|34
1732567010000|2024-11-25 20:36:50|1819.4|1812.1|1818.15|1810.85|1819.7|1812.4|1818.15|1810.85|31
1732567020000|2024-11-25 20:37:00|1818.2|1810.9|1817.35|1810.05|1818.25|1810.95|1817.3|1810|31
1732567030000|2024-11-25 20:37:10|1817.7|1810.4|1818.8|1811.5|1818.95|1811.65|1817.65|1810.35|34
1732567040000|2024-11-25 20:37:20|1819|1811.7|1819.95|1812.65|1820.21|1812.91|1819|1811.7|35
1732567050000|2024-11-25 20:37:30|1819.5|1812.2|1817.3|1810|1819.55|1812.25|1817.15|1809.85|28
1732567060000|2024-11-25 20:37:40|1817.22|1809.92|1818.37|1811.07|1818.9|1811.6|1817.22|1809.92|26
1732567070000|2024-11-25 20:37:50|1818.45|1811.15|1818.28|1810.98|1818.53|1811.23|1818.23|1810.93|30
1732567080000|2024-11-25 20:38:00|1818.25|1810.95|1816.05|1808.75|1818.33|1811.03|1815.95|1808.65|29
1732567090000|2024-11-25 20:38:10|1816.25|1808.95|1815.7|1808.4|1816.7|1809.4|1815.7|1808.4|26
1732567100000|2024-11-25 20:38:20|1815.6|1808.3|1816.6|1809.3|1816.6|1809.3|1815.15|1807.85|33
1732567110000|2024-11-25 20:38:30|1816.8|1809.5|1818.13|1810.83|1818.17|1810.87|1816.8|1809.5|33
1732567120000|2024-11-25 20:38:40|1818.08|1810.78|1817.35|1810.05|1818.1|1810.8|1816.92|1809.62|32
1732567130000|2024-11-25 20:38:50|1817.6|1810.3|1817.9|1810.6|1818.15|1810.85|1817.45|1810.15|30
1732567140000|2024-11-25 20:39:00|1818|1810.7|1819.15|1811.85|1819.4|1812.1|1818|1810.7|33
1732567150000|2024-11-25 20:39:10|1819.18|1811.88|1819.15|1811.85|1819.8|1812.5|1818.45|1811.15|33
1732567160000|2024-11-25 20:39:20|1819.18|1811.88|1819.2|1811.9|1819.85|1812.55|1818.3|1811|25
1732567170000|2024-11-25 20:39:30|1819.5|1812.2|1818.15|1810.85|1819.52|1812.22|1818.15|1810.85|30
1732567180000|2024-11-25 20:39:40|1818.45|1811.15|1817.5|1810.2|1818.45|1811.15|1817.1|1809.8|30
1732567190000|2024-11-25 20:39:50|1817.55|1810.25|1817.25|1809.95|1818.1|1810.8|1817.25|1809.95|30
1732567200000|2024-11-25 20:40:00|1817.4|1810.1|1814.95|1807.65|1817.75|1810.45|1814.95|1807.65|31
1732567210000|2024-11-25 20:40:10|1814.85|1807.55|1813.55|1806.25|1815.15|1807.85|1813.55|1806.25|33
1732567220000|2024-11-25 20:40:20|1813.5|1806.2|1812.22|1804.92|1813.5|1806.2|1811.75|1804.45|29
1732567230000|2024-11-25 20:40:30|1812.85|1805.55|1814.17|1806.87|1814.17|1806.87|1812.5|1805.2|24
1732567240000|2024-11-25 20:40:40|1814.15|1806.85|1813.42|1806.12|1814.7|1807.4|1812.65|1805.35|32
1732567250000|2024-11-25 20:40:50|1813.52|1806.22|1813.18|1805.88|1813.9|1806.6|1813.18|1805.88|25
1732567260000|2024-11-25 20:41:00|1813.13|1805.83|1813.4|1806.1|1815.45|1808.15|1813.13|1805.83|30
1732567270000|2024-11-25 20:41:10|1813.8|1806.5|1813.25|1805.95|1813.8|1806.5|1812.55|1805.25|25
1732567280000|2024-11-25 20:41:20|1813.15|1805.85|1811.55|1804.25|1813.15|1805.85|1811.55|1804.25|24
1732567290000|2024-11-25 20:41:30|1811.7|1804.4|1811.3|1804|1812.15|1804.85|1811.3|1804|27
1732567300000|2024-11-25 20:41:40|1811.45|1804.15|1813.15|1805.85|1813.99|1806.69|1811.45|1804.15|29
1732567310000|2024-11-25 20:41:50|1813.13|1805.83|1813.2|1805.9|1813.95|1806.65|1812.95|1805.65|20
1732567320000|2024-11-25 20:42:00|1813.18|1805.88|1812.3|1805|1813.18|1805.88|1811.65|1804.35|31
1732567330000|2024-11-25 20:42:10|1812.1|1804.8|1812.15|1804.85|1812.25|1804.95|1811.3|1804|24
1732567340000|2024-11-25 20:42:20|1812.33|1805.03|1813.3|1806|1813.33|1806.03|1812.22|1804.92|17
1732567350000|2024-11-25 20:42:30|1813.28|1805.98|1812.45|1805.15|1813.3|1806|1812.45|1805.15|14
1732567360000|2024-11-25 20:42:40|1812.5|1805.2|1810.55|1803.25|1812.6|1805.3|1810.45|1803.15|18
1732567370000|2024-11-25 20:42:50|1810.65|1803.35|1811.13|1803.83|1811.25|1803.95|1810.45|1803.15|23
1732567380000|2024-11-25 20:43:00|1811.15|1803.85|1810.35|1803.05|1811.5|1804.2|1810.35|1803.05|22
1732567390000|2024-11-25 20:43:10|1810.4|1803.1|1810.11|1802.81|1810.8|1803.5|1810|1802.7|22
1732567400000|2024-11-25 20:43:20|1810.15|1802.85|1811.15|1803.85|1811.15|1803.85|1810|1802.7|20
1732567410000|2024-11-25 20:43:30|1810.4|1803.1|1811.1|1803.8|1811.1|1803.8|1810.3|1803|14
1732567420000|2024-11-25 20:43:40|1811.15|1803.85|1810.15|1802.85|1811.4|1804.1|1810.15|1802.85|15
1732567430000|2024-11-25 20:43:50|1809.45|1802.15|1809.11|1801.81|1810|1802.7|1809.05|1801.75|20
1732567440000|2024-11-25 20:44:00|1809.15|1801.85|1807.15|1799.85|1809.15|1801.85|1807.15|1799.85|26
1732567450000|2024-11-25 20:44:10|1806.9|1799.6|1807.15|1799.85|1807.2|1799.9|1806.85|1799.55|19
1732567460000|2024-11-25 20:44:20|1806.65|1799.35|1805.75|1798.45|1807.45|1800.15|1805.25|1797.95|25
1732567470000|2024-11-25 20:44:30|1805.25|1797.95|1802.5|1795.2|1806|1798.7|1802.5|1795.2|27
1732567480000|2024-11-25 20:44:40|1802|1794.7|1801.72|1794.42|1802.8|1795.5|1801.4|1794.1|19
1732567490000|2024-11-25 20:44:50|1801.4|1794.1|1801.35|1794.05|1802.15|1794.85|1801.3|1794|25
1732567500000|2024-11-25 20:45:00|1801.7|1794.4|1803.24|1795.94|1803.45|1796.15|1801.3|1794|31
1732567510000|2024-11-25 20:45:10|1803.2|1795.9|1804.3|1797|1805.75|1798.45|1803.2|1795.9|29
1732567520000|2024-11-25 20:45:20|1804.9|1797.6|1803.35|1796.05|1804.9|1797.6|1803.35|1796.05|29
1732567530000|2024-11-25 20:45:30|1803.4|1796.1|1803|1795.7|1804.65|1797.35|1802.15|1794.85|26
1732567540000|2024-11-25 20:45:40|1802.55|1795.25|1802.15|1794.85|1802.95|1795.65|1801.55|1794.25|24
1732567550000|2024-11-25 20:45:50|1801.95|1794.65|1801.3|1794|1802.9|1795.6|1801.3|1794|24
1732567560000|2024-11-25 20:46:00|1801.55|1794.25|1801.65|1794.35|1801.8|1794.5|1799.95|1792.65|26
1732567570000|2024-11-25 20:46:10|1801.75|1794.45|1803.1|1795.8|1803.35|1796.05|1801.25|1793.95|32
1732567580000|2024-11-25 20:46:20|1803.12|1795.82|1804.25|1796.95|1804.85|1797.55|1802.5|1795.2|34
1732567590000|2024-11-25 20:46:30|1804.15|1796.85|1804.25|1796.95|1805|1797.7|1804.15|1796.85|10
1732567600000|2024-11-25 20:46:40|1804.15|1796.85|1805.15|1797.85|1805.65|1798.35|1804.15|1796.85|12
1732567610000|2024-11-25 20:46:50|1805.5|1798.2|1806.25|1798.95|1806.75|1799.45|1805.3|1798|32
1732567620000|2024-11-25 20:47:00|1806.64|1799.34|1806.2|1798.9|1807.15|1799.85|1805.15|1797.85|36
1732567630000|2024-11-25 20:47:10|1806.6|1799.3|1806.28|1798.98|1807.05|1799.75|1805.3|1798|29
1732567640000|2024-11-25 20:47:20|1806.27|1798.97|1806.5|1799.2|1808.6|1801.3|1806.22|1798.92|32
1732567650000|2024-11-25 20:47:30|1806.75|1799.45|1804.45|1797.15|1807.15|1799.85|1804.45|1797.15|31
1732567660000|2024-11-25 20:47:40|1804.1|1796.8|1802.7|1795.4|1804.1|1796.8|1802.45|1795.15|23
1732567670000|2024-11-25 20:47:50|1802.5|1795.2|1803.06|1795.76|1803.45|1796.15|1802.05|1794.75|30
1732567680000|2024-11-25 20:48:00|1803.1|1795.8|1806.2|1798.9|1806.2|1798.9|1803|1795.7|35
1732567690000|2024-11-25 20:48:10|1806.15|1798.85|1803.8|1796.5|1806.75|1799.45|1803.8|1796.5|34
1732567700000|2024-11-25 20:48:20|1803.75|1796.45|1804.3|1797|1805.01|1797.71|1803.55|1796.25|32
1732567710000|2024-11-25 20:48:30|1804.35|1797.05|1802.15|1794.85|1804.35|1797.05|1801.95|1794.65|23
1732567720000|2024-11-25 20:48:40|1802.4|1795.1|1802.75|1795.45|1803.2|1795.9|1802.35|1795.05|27
1732567730000|2024-11-25 20:48:50|1802.7|1795.4|1802.3|1795|1803.2|1795.9|1802.3|1795|25
1732567740000|2024-11-25 20:49:00|1802.15|1794.85|1800.65|1793.35|1802.25|1794.95|1800.55|1793.25|34
1732567750000|2024-11-25 20:49:10|1800.08|1792.78|1797.75|1790.45|1800.15|1792.85|1797.75|1790.45|29
1732567760000|2024-11-25 20:49:20|1797.35|1790.05|1797.18|1789.88|1797.85|1790.55|1797|1789.7|20
1732567770000|2024-11-25 20:49:30|1797.15|1789.85|1796.6|1789.3|1797.95|1790.65|1796.35|1789.05|25
1732567780000|2024-11-25 20:49:40|1796.63|1789.33|1797.22|1789.92|1797.23|1789.93|1796.5|1789.2|28
1732567790000|2024-11-25 20:49:50|1797.18|1789.88|1797.75|1790.45|1797.75|1790.45|1797.09|1789.79|27
1732567800000|2024-11-25 20:50:00|1797.95|1790.65|1799.53|1792.23|1801|1793.7|1797.95|1790.65|29
1732567810000|2024-11-25 20:50:10|1799.52|1792.22|1799.95|1792.65|1800|1792.7|1798.8|1791.5|33
1732567820000|2024-11-25 20:50:20|1800.25|1792.95|1799.65|1792.35|1800.9|1793.6|1799.55|1792.25|36
1732567830000|2024-11-25 20:50:30|1799.6|1792.3|1800.6|1793.3|1801.84|1794.54|1799.6|1792.3|37
1732567840000|2024-11-25 20:50:40|1800.8|1793.5|1802|1794.7|1802.05|1794.75|1800.75|1793.45|31
1732567850000|2024-11-25 20:50:50|1801.7|1794.4|1799.9|1792.6|1801.7|1794.4|1799.9|1792.6|20
1732567860000|2024-11-25 20:51:00|1799.5|1792.2|1800.9|1793.6|1801.9|1794.6|1799.5|1792.2|35
1732567870000|2024-11-25 20:51:10|1800.85|1793.55|1802.25|1794.95|1802.85|1795.55|1800.25|1792.95|24
1732567880000|2024-11-25 20:51:20|1803|1795.7|1801.55|1794.25|1803.7|1796.4|1801.15|1793.85|29
1732567890000|2024-11-25 20:51:30|1801.8|1794.5|1800.35|1793.05|1801.8|1794.5|1800.25|1792.95|27
1732567900000|2024-11-25 20:51:40|1800.4|1793.1|1801.65|1794.35|1801.8|1794.5|1800.35|1793.05|32
1732567910000|2024-11-25 20:51:50|1801.8|1794.5|1799.8|1792.5|1801.8|1794.5|1799.3|1792|17
1732567920000|2024-11-25 20:52:00|1799.97|1792.67|1801.18|1793.88|1802.9|1795.6|1799.97|1792.67|32
1732567930000|2024-11-25 20:52:10|1801.23|1793.93|1799.9|1792.6|1801.73|1794.43|1799.4|1792.1|30
1732567940000|2024-11-25 20:52:20|1799.8|1792.5|1799.95|1792.65|1800.2|1792.9|1799.3|1792|35
1732567950000|2024-11-25 20:52:30|1800|1792.7|1801.09|1793.79|1801.85|1794.55|1799.9|1792.6|31
1732567960000|2024-11-25 20:52:40|1801.13|1793.83|1800.6|1793.3|1801.2|1793.9|1800.3|1793|24
1732567970000|2024-11-25 20:52:50|1800.8|1793.5|1799.15|1791.85|1801|1793.7|1798.5|1791.2|36
1732567980000|2024-11-25 20:53:00|1798.6|1791.3|1797.65|1790.35|1799.15|1791.85|1797.65|1790.35|27
1732567990000|2024-11-25 20:53:10|1797.94|1790.64|1796.65|1789.35|1798.15|1790.85|1796.4|1789.1|32
1732568000000|2024-11-25 20:53:20|1797.03|1789.73|1796.22|1788.92|1797.2|1789.9|1796.15|1788.85|18
1732568010000|2024-11-25 20:53:30|1796.75|1789.45|1795|1787.7|1796.75|1789.45|1795|1787.7|19
1732568020000|2024-11-25 20:53:40|1795.07|1787.77|1794.15|1786.85|1795.07|1787.77|1793.5|1786.2|29
1732568030000|2024-11-25 20:53:50|1794.12|1786.82|1796.7|1789.4|1796.95|1789.65|1794.1|1786.8|39
1732568040000|2024-11-25 20:54:00|1795.5|1788.2|1794.86|1787.56|1795.5|1788.2|1793.5|1786.2|28
1732568050000|2024-11-25 20:54:10|1794.7|1787.4|1792.3|1785|1794.7|1787.4|1792.3|1785|32
1732568060000|2024-11-25 20:54:20|1792.15|1784.85|1791.1|1783.8|1792.15|1784.85|1791.1|1783.8|21
1732568070000|2024-11-25 20:54:30|1791|1783.7|1792.35|1785.05|1793|1785.7|1790.9|1783.6|26
1732568080000|2024-11-25 20:54:40|1792.25|1784.95|1794.29|1786.99|1794.8|1787.5|1792.25|1784.95|27
1732568090000|2024-11-25 20:54:50|1794.27|1786.97|1794.35|1787.05|1795.1|1787.8|1794.12|1786.82|31
1732568100000|2024-11-25 20:55:00|1794.5|1787.2|1796.13|1788.83|1796.2|1788.9|1793.3|1786|36
1732568110000|2024-11-25 20:55:10|1796|1788.7|1796.35|1789.05|1797.85|1790.55|1795.18|1787.88|33
1732568120000|2024-11-25 20:55:20|1796.33|1789.03|1795.25|1787.95|1796.33|1789.03|1794.3|1787|32
1732568130000|2024-11-25 20:55:30|1795.35|1788.05|1797.45|1790.15|1798.8|1791.5|1795.35|1788.05|34
1732568140000|2024-11-25 20:55:40|1797.6|1790.3|1799.26|1791.96|1799.9|1792.6|1797.6|1790.3|34
1732568150000|2024-11-25 20:55:50|1799.29|1791.99|1799.81|1792.51|1800.17|1792.87|1798.4|1791.1|35
1732568160000|2024-11-25 20:56:00|1799.83|1792.53|1799.3|1792|1800.9|1793.6|1799.3|1792|33
1732568170000|2024-11-25 20:56:10|1799.25|1791.95|1799.5|1792.2|1800.15|1792.85|1798.55|1791.25|34
1732568180000|2024-11-25 20:56:20|1799.55|1792.25|1799.75|1792.45|1800.23|1792.93|1799.4|1792.1|25
1732568190000|2024-11-25 20:56:30|1799.8|1792.5|1798.9|1791.6|1800.18|1792.88|1798.65|1791.35|29
1732568200000|2024-11-25 20:56:40|1797.75|1790.45|1799.23|1791.93|1799.23|1791.93|1797.7|1790.4|32
1732568210000|2024-11-25 20:56:50|1799.15|1791.85|1797.55|1790.25|1799.25|1791.95|1797.55|1790.25|28
1732568220000|2024-11-25 20:57:00|1797.6|1790.3|1799.13|1791.83|1799.13|1791.83|1797.55|1790.25|29
1732568230000|2024-11-25 20:57:10|1799.01|1791.71|1800.3|1793|1800.9|1793.6|1798.45|1791.15|35
1732568240000|2024-11-25 20:57:20|1800.25|1792.95|1801.3|1794|1801.65|1794.35|1800.25|1792.95|29
1732568250000|2024-11-25 20:57:30|1801.35|1794.05|1800.3|1793|1801.8|1794.5|1800.3|1793|20
1732568260000|2024-11-25 20:57:40|1800.15|1792.85|1799.15|1791.85|1800.65|1793.35|1798.5|1791.2|29
1732568270000|2024-11-25 20:57:50|1799.13|1791.83|1798.85|1791.55|1799.2|1791.9|1798.5|1791.2|29
1732568280000|2024-11-25 20:58:00|1798.55|1791.25|1801.9|1794.6|1801.95|1794.65|1798.55|1791.25|29
1732568290000|2024-11-25 20:58:10|1801.85|1794.55|1801.18|1793.88|1801.85|1794.55|1800.55|1793.25|19
1732568300000|2024-11-25 20:58:20|1801.15|1793.85|1803.15|1795.85|1803.23|1795.93|1801.15|1793.85|21
1732568310000|2024-11-25 20:58:30|1803.13|1795.83|1804.07|1796.77|1804.1|1796.8|1802.5|1795.2|20
1732568320000|2024-11-25 20:58:40|1804|1796.7|1805|1797.7|1805.15|1797.85|1803.4|1796.1|29
1732568330000|2024-11-25 20:58:50|1804.78|1797.48|1805.2|1797.9|1805.2|1797.9|1804.3|1797|30
1732568340000|2024-11-25 20:59:00|1805.9|1798.6|1805.65|1798.35|1806.5|1799.2|1805.3|1798|30
1732568350000|2024-11-25 20:59:10|1805.35|1798.05|1800.5|1793.2|1805.35|1798.05|1800.5|1793.2|38
1732568360000|2024-11-25 20:59:20|1800.75|1793.45|1801|1793.7|1802.89|1795.59|1800.75|1793.45|34
1732568370000|2024-11-25 20:59:30|1800.75|1793.45|1801.35|1794.05|1802.75|1795.45|1800.75|1793.45|39
1732568380000|2024-11-25 20:59:40|1801.3|1794|1803.15|1795.85|1803.7|1796.4|1801.3|1794|32
1732568390000|2024-11-25 20:59:50|1803.2|1795.9|1804.18|1796.88|1804.75|1797.45|1803.2|1795.9|29
1732568400000|2024-11-25 21:00:00|1804.2|1796.9|1801.3|1794|1804.8|1797.5|1801.3|1794|38
1732568410000|2024-11-25 21:00:10|1801.8|1794.5|1800.4|1793.1|1801.8|1794.5|1799.7|1792.4|33
1732568420000|2024-11-25 21:00:20|1800.5|1793.2|1802.04|1794.74|1802.55|1795.25|1800.2|1792.9|34
1732568430000|2024-11-25 21:00:30|1801.98|1794.68|1802.3|1795|1803.06|1795.76|1801.41|1794.11|32
1732568440000|2024-11-25 21:00:40|1802.45|1795.15|1802.3|1795|1803.15|1795.85|1802.3|1795|23
1732568450000|2024-11-25 21:00:50|1802.15|1794.85|1801.3|1794|1802.65|1795.35|1801.25|1793.95|28
1732568460000|2024-11-25 21:01:00|1801.5|1794.2|1802.12|1794.82|1802.85|1795.55|1800.4|1793.1|36
1732568470000|2024-11-25 21:01:10|1802.2|1794.9|1802.13|1794.83|1803.5|1796.2|1802.11|1794.81|33
1732568480000|2024-11-25 21:01:20|1802.75|1795.45|1801.13|1793.83|1802.75|1795.45|1800.4|1793.1|22
1732568490000|2024-11-25 21:01:30|1801.15|1793.85|1802.35|1795.05|1802.84|1795.54|1800.5|1793.2|22
1732568500000|2024-11-25 21:01:40|1802.36|1795.06|1803.15|1795.85|1803.8|1796.5|1802.34|1795.04|28
1732568510000|2024-11-25 21:01:50|1803.18|1795.88|1806.13|1798.83|1806.5|1799.2|1803.15|1795.85|31
1732568520000|2024-11-25 21:02:00|1806.1|1798.8|1808.07|1800.77|1808.5|1801.2|1806.04|1798.74|37
1732568530000|2024-11-25 21:02:10|1808.01|1800.71|1808.15|1800.85|1808.6|1801.3|1807.18|1799.88|26
1732568540000|2024-11-25 21:02:20|1808.13|1800.83|1808.13|1800.83|1808.7|1801.4|1808.1|1800.8|26
1732568550000|2024-11-25 21:02:30|1808.15|1800.85|1806.35|1799.05|1808.15|1800.85|1806.3|1799|29
1732568560000|2024-11-25 21:02:40|1806.45|1799.15|1808.2|1800.9|1808.2|1800.9|1806.35|1799.05|21
1732568570000|2024-11-25 21:02:50|1808.23|1800.93|1806.35|1799.05|1808.23|1800.93|1806.3|1799|25
1732568580000|2024-11-25 21:03:00|1806.4|1799.1|1805.55|1798.25|1807.65|1800.35|1805.15|1797.85|27
1732568590000|2024-11-25 21:03:10|1805.15|1797.85|1804.23|1796.93|1805.65|1798.35|1803.35|1796.05|27
1732568600000|2024-11-25 21:03:20|1804.18|1796.88|1802.7|1795.4|1804.18|1796.88|1802.55|1795.25|25
1732568610000|2024-11-25 21:03:30|1802.45|1795.15|1801.6|1794.3|1803.15|1795.85|1801.23|1793.93|27
1732568620000|2024-11-25 21:03:40|1801.5|1794.2|1800.85|1793.55|1802.15|1794.85|1800.45|1793.15|18
1732568630000|2024-11-25 21:03:50|1800.55|1793.25|1800.35|1793.05|1802.45|1795.15|1800.3|1793|30
1732568640000|2024-11-25 21:04:00|1800.85|1793.55|1802.1|1794.8|1802.1|1794.8|1800.3|1793|24
1732568650000|2024-11-25 21:04:10|1802.13|1794.83|1801.55|1794.25|1802.15|1794.85|1801.45|1794.15|33
1732568660000|2024-11-25 21:04:20|1801.5|1794.2|1802.8|1795.5|1802.85|1795.55|1801.35|1794.05|33
1732568670000|2024-11-25 21:04:30|1802.3|1795|1801.55|1794.25|1802.84|1795.54|1801.45|1794.15|28
1732568680000|2024-11-25 21:04:40|1801.35|1794.05|1800.4|1793.1|1801.85|1794.55|1800.4|1793.1|16
1732568690000|2024-11-25 21:04:50|1800.5|1793.2|1801.18|1793.88|1801.4|1794.1|1799.9|1792.6|32
1732568700000|2024-11-25 21:05:00|1801.65|1794.35|1800.35|1793.05|1801.73|1794.43|1800.15|1792.85|29
1732568710000|2024-11-25 21:05:10|1800.15|1792.85|1801.12|1793.82|1801.12|1793.82|1798.75|1791.45|17
1732568720000|2024-11-25 21:05:20|1801.1|1793.8|1801.65|1794.35|1803.55|1796.25|1801.1|1793.8|22
1732568730000|2024-11-25 21:05:30|1801.35|1794.05|1802.95|1795.65|1803.15|1795.85|1801.3|1794|30
1732568740000|2024-11-25 21:05:40|1802.85|1795.55|1802.15|1794.85|1803.1|1795.8|1802.15|1794.85|15
1732568750000|2024-11-25 21:05:50|1801.55|1794.25|1802.1|1794.8|1802.2|1794.9|1801.55|1794.25|7
1732568760000|2024-11-25 21:06:00|1802.55|1795.25|1804.5|1797.2|1804.65|1797.35|1802.3|1795|27
1732568770000|2024-11-25 21:06:10|1803.95|1796.65|1804.11|1796.81|1804.33|1797.03|1803.6|1796.3|21
1732568780000|2024-11-25 21:06:20|1804.09|1796.79|1802.3|1795|1804.09|1796.79|1802.2|1794.9|20
1732568790000|2024-11-25 21:06:30|1802.35|1795.05|1801.65|1794.35|1803.5|1796.2|1801.65|1794.35|15
1732568800000|2024-11-25 21:06:40|1801.15|1793.85|1800.1|1792.8|1801.63|1794.33|1800.1|1792.8|15
1732568810000|2024-11-25 21:06:50|1799.75|1792.45|1799.3|1792|1800.1|1792.8|1799.13|1791.83|21
1732568820000|2024-11-25 21:07:00|1799.4|1792.1|1798.85|1791.55|1800.5|1793.2|1798.2|1790.9|22
1732568830000|2024-11-25 21:07:10|1798.55|1791.25|1798.2|1790.9|1799.05|1791.75|1798.2|1790.9|22
1732568840000|2024-11-25 21:07:20|1798.18|1790.88|1796.65|1789.35|1798.18|1790.88|1796.65|1789.35|22
1732568850000|2024-11-25 21:07:30|1796.5|1789.2|1795.45|1788.15|1796.85|1789.55|1795.45|1788.15|29
1732568860000|2024-11-25 21:07:40|1796.05|1788.75|1795.45|1788.15|1796.25|1788.95|1795.45|1788.15|11
1732568870000|2024-11-25 21:07:50|1795.85|1788.55|1794.3|1787|1795.87|1788.57|1794.15|1786.85|23
1732568880000|2024-11-25 21:08:00|1794.55|1787.25|1793.5|1786.2|1794.65|1787.35|1793.5|1786.2|26
1732568890000|2024-11-25 21:08:10|1793.55|1786.25|1791.3|1784|1793.55|1786.25|1791.3|1784|28
1732568900000|2024-11-25 21:08:20|1791.4|1784.1|1790.46|1783.16|1791.85|1784.55|1790.35|1783.05|25
1732568910000|2024-11-25 21:08:30|1790.8|1783.5|1789.1|1781.8|1790.8|1783.5|1789.1|1781.8|26
1732568920000|2024-11-25 21:08:40|1788.9|1781.6|1788.4|1781.1|1789.5|1782.2|1788.4|1781.1|15
1732568930000|2024-11-25 21:08:50|1788.65|1781.35|1788.33|1781.03|1788.65|1781.35|1786.95|1779.65|29
1732568940000|2024-11-25 21:09:00|1787.85|1780.55|1786.4|1779.1|1788.95|1781.65|1786.4|1779.1|24
1732568950000|2024-11-25 21:09:10|1786.9|1779.6|1788.4|1781.1|1788.4|1781.1|1786.3|1779|26
1732568960000|2024-11-25 21:09:20|1788.25|1780.95|1791.13|1783.83|1791.6|1784.3|1788.25|1780.95|30
1732568970000|2024-11-25 21:09:30|1791.04|1783.74|1791.15|1783.85|1791.65|1784.35|1790.3|1783|16
1732568980000|2024-11-25 21:09:40|1791.44|1784.14|1792.11|1784.81|1792.45|1785.15|1791.15|1783.85|21
1732568990000|2024-11-25 21:09:50|1792.15|1784.85|1793.13|1785.83|1793.6|1786.3|1791.9|1784.6|14
1732569000000|2024-11-25 21:10:00|1793.18|1785.88|1794.15|1786.85|1794.95|1787.65|1793.1|1785.8|24
1732569010000|2024-11-25 21:10:10|1793.65|1786.35|1795.09|1787.79|1795.85|1788.55|1793.5|1786.2|26
1732569020000|2024-11-25 21:10:20|1795.1|1787.8|1795.15|1787.85|1795.45|1788.15|1794.45|1787.15|27
1732569030000|2024-11-25 21:10:30|1794.65|1787.35|1794.15|1786.85|1794.65|1787.35|1794.15|1786.85|2
1732569040000|2024-11-25 21:10:40|1794.65|1787.35|1794.15|1786.85|1794.8|1787.5|1793.65|1786.35|9
1732569050000|2024-11-25 21:10:50|1793.65|1786.35|1792.3|1785|1793.65|1786.35|1792.15|1784.85|18
1732569060000|2024-11-25 21:11:00|1792.45|1785.15|1793.18|1785.88|1794.3|1787|1792.45|1785.15|34
1732569070000|2024-11-25 21:11:10|1793.25|1785.95|1792.75|1785.45|1794.89|1787.59|1792.75|1785.45|29
1732569080000|2024-11-25 21:11:20|1792.8|1785.5|1792.77|1785.47|1793.62|1786.32|1792.6|1785.3|26
1732569090000|2024-11-25 21:11:30|1792.45|1785.15|1792.1|1784.8|1792.55|1785.25|1791.65|1784.35|26
1732569100000|2024-11-25 21:11:40|1792.43|1785.13|1793.8|1786.5|1793.9|1786.6|1791.7|1784.4|18
1732569110000|2024-11-25 21:11:50|1793.3|1786|1794.3|1787|1794.8|1787.5|1792.7|1785.4|23
1732569120000|2024-11-25 21:12:00|1794.8|1787.5|1793.45|1786.15|1794.9|1787.6|1793.45|1786.15|14
1732569130000|2024-11-25 21:12:10|1793.5|1786.2|1795.15|1787.85|1795.65|1788.35|1793.35|1786.05|23
1732569140000|2024-11-25 21:12:20|1795.8|1788.5|1796.15|1788.85|1796.15|1788.85|1795.09|1787.79|18
1732569150000|2024-11-25 21:12:30|1796.08|1788.78|1795.55|1788.25|1796.75|1789.45|1795.5|1788.2|31
1732569160000|2024-11-25 21:12:40|1795.7|1788.4|1797.15|1789.85|1797.65|1790.35|1795.7|1788.4|23
1732569170000|2024-11-25 21:12:50|1797.1|1789.8|1796.9|1789.6|1798|1790.7|1796.5|1789.2|22
1732569180000|2024-11-25 21:13:00|1796.4|1789.1|1796.4|1789.1|1796.4|1789.1|1795.39|1788.09|10
1732569190000|2024-11-25 21:13:10|1796.37|1789.07|1795.09|1787.79|1797.25|1789.95|1794.95|1787.65|29
1732569200000|2024-11-25 21:13:20|1795.13|1787.83|1794.65|1787.35|1795.8|1788.5|1794.4|1787.1|28
1732569210000|2024-11-25 21:13:30|1795.15|1787.85|1793.9|1786.6|1795.4|1788.1|1793.45|1786.15|29
1732569220000|2024-11-25 21:13:40|1793.95|1786.65|1792.3|1785|1794.1|1786.8|1792.3|1785|17
1732569230000|2024-11-25 21:13:50|1792.15|1784.85|1791.9|1784.6|1792.18|1784.88|1791.4|1784.1|23
1732569240000|2024-11-25 21:14:00|1791.4|1784.1|1793.2|1785.9|1793.2|1785.9|1790.75|1783.45|30
1732569250000|2024-11-25 21:14:10|1793.21|1785.91|1793.5|1786.2|1794.45|1787.15|1793.21|1785.91|30
1732569260000|2024-11-25 21:14:20|1793.4|1786.1|1793.45|1786.15|1793.9|1786.6|1793.2|1785.9|23
1732569270000|2024-11-25 21:14:30|1793.3|1786|1792.35|1785.05|1793.3|1786|1792.35|1785.05|16
1732569280000|2024-11-25 21:14:40|1792.15|1784.85|1792.75|1785.45|1792.75|1785.45|1791.3|1784|20
1732569290000|2024-11-25 21:14:50|1792.25|1784.95|1793.15|1785.85|1793.15|1785.85|1792.25|1784.95|22
1732569300000|2024-11-25 21:15:00|1793.09|1785.79|1791.35|1784.05|1793.23|1785.93|1791.3|1784|28
1732569310000|2024-11-25 21:15:10|1791.45|1784.15|1795.1|1787.8|1795.13|1787.83|1791.45|1784.15|37
1732569320000|2024-11-25 21:15:20|1795.2|1787.9|1796.45|1789.15|1797.05|1789.75|1795.09|1787.79|25
1732569330000|2024-11-25 21:15:30|1796.35|1789.05|1796.95|1789.65|1797.13|1789.83|1796.3|1789|27
1732569340000|2024-11-25 21:15:40|1797.1|1789.8|1794.25|1786.95|1797.1|1789.8|1794.25|1786.95|26
1732569350000|2024-11-25 21:15:50|1794.1|1786.8|1794.2|1786.9|1794.65|1787.35|1793.55|1786.25|20
1732569360000|2024-11-25 21:16:00|1794.35|1787.05|1794.06|1786.76|1794.35|1787.05|1793.35|1786.05|32
1732569370000|2024-11-25 21:16:10|1793.7|1786.4|1795.15|1787.85|1796.45|1789.15|1793.4|1786.1|35
1732569380000|2024-11-25 21:16:20|1795.05|1787.75|1795.4|1788.1|1795.4|1788.1|1794.68|1787.38|21
1732569390000|2024-11-25 21:16:30|1795.3|1788|1793.1|1785.8|1795.35|1788.05|1793.1|1785.8|10
1732569400000|2024-11-25 21:16:40|1793.9|1786.6|1792.35|1785.05|1794.1|1786.8|1792.2|1784.9|26
1732569410000|2024-11-25 21:16:50|1792.3|1785|1790.18|1782.88|1792.3|1785|1790.18|1782.88|33
1732569420000|2024-11-25 21:17:00|1790.15|1782.85|1787.9|1780.6|1790.39|1783.09|1787.47|1780.17|25
1732569430000|2024-11-25 21:17:10|1787.8|1780.5|1786.29|1778.99|1788.15|1780.85|1786.29|1778.99|28
1732569440000|2024-11-25 21:17:20|1786.9|1779.6|1787.13|1779.83|1787.75|1780.45|1785.18|1777.88|29
1732569450000|2024-11-25 21:17:30|1787.15|1779.85|1788.4|1781.1|1788.4|1781.1|1786.6|1779.3|34
1732569460000|2024-11-25 21:17:40|1788.5|1781.2|1788.4|1781.1|1788.85|1781.55|1787.3|1780|30
1732569470000|2024-11-25 21:17:50|1788.36|1781.06|1791.7|1784.4|1791.95|1784.65|1788.18|1780.88|34
1732569480000|2024-11-25 21:18:00|1792.05|1784.75|1793.15|1785.85|1793.22|1785.92|1791.25|1783.95|32
1732569490000|2024-11-25 21:18:10|1793.13|1785.83|1790.45|1783.15|1793.35|1786.05|1790.4|1783.1|33
1732569500000|2024-11-25 21:18:20|1790.9|1783.6|1791.18|1783.88|1791.18|1783.88|1790.4|1783.1|35
1732569510000|2024-11-25 21:18:30|1791.26|1783.96|1792.6|1785.3|1793.8|1786.5|1791.26|1783.96|34
1732569520000|2024-11-25 21:18:40|1792.7|1785.4|1792.65|1785.35|1793.1|1785.8|1791.18|1783.88|22
1732569530000|2024-11-25 21:18:50|1792.6|1785.3|1794.55|1787.25|1794.65|1787.35|1792.55|1785.25|26
1732569540000|2024-11-25 21:19:00|1794.8|1787.5|1793.55|1786.25|1794.8|1787.5|1793.55|1786.25|29
1732569550000|2024-11-25 21:19:10|1793.6|1786.3|1795.44|1788.14|1795.44|1788.14|1792.9|1785.6|30
1732569560000|2024-11-25 21:19:20|1795.65|1788.35|1797.19|1789.89|1797.85|1790.55|1795.17|1787.87|28
1732569570000|2024-11-25 21:19:30|1797.2|1789.9|1798.18|1790.88|1798.68|1791.38|1797.1|1789.8|27
1732569580000|2024-11-25 21:19:40|1798.4|1791.1|1798.4|1791.1|1798.95|1791.65|1798.35|1791.05|17
1732569590000|2024-11-25 21:19:50|1798.45|1791.15|1796.18|1788.88|1798.9|1791.6|1796.13|1788.83|32
1732569600000|2024-11-25 21:20:00|1796.2|1788.9|1795.55|1788.25|1796.95|1789.65|1795.55|1788.25|35
1732569610000|2024-11-25 21:20:10|1795.3|1788|1793.18|1785.88|1795.35|1788.05|1792.36|1785.06|33
1732569620000|2024-11-25 21:20:20|1793.13|1785.83|1792.4|1785.1|1793.4|1786.1|1792.3|1785|36
1732569630000|2024-11-25 21:20:30|1792.85|1785.55|1793.18|1785.88|1793.44|1786.14|1792.35|1785.05|38
1732569640000|2024-11-25 21:20:40|1793.15|1785.85|1791.7|1784.4|1793.15|1785.85|1791.4|1784.1|34
1732569650000|2024-11-25 21:20:50|1791.55|1784.25|1790.45|1783.15|1792.8|1785.5|1790.45|1783.15|31
1732569660000|2024-11-25 21:21:00|1789.9|1782.6|1791.15|1783.85|1791.75|1784.45|1789.7|1782.4|31
1732569670000|2024-11-25 21:21:10|1791.23|1783.93|1791.8|1784.5|1792.15|1784.85|1790.5|1783.2|35
1732569680000|2024-11-25 21:21:20|1791.7|1784.4|1788.29|1780.99|1791.7|1784.4|1788.28|1780.98|27
1732569690000|2024-11-25 21:21:30|1788.9|1781.6|1787.25|1779.95|1788.9|1781.6|1787.2|1779.9|25
1732569700000|2024-11-25 21:21:40|1787.7|1780.4|1787.3|1780|1788.7|1781.4|1786.4|1779.1|30
1732569710000|2024-11-25 21:21:50|1787.55|1780.25|1785.95|1778.65|1787.9|1780.6|1785.7|1778.4|17
1732569720000|2024-11-25 21:22:00|1786.13|1778.83|1787.3|1780|1787.3|1780|1785.7|1778.4|33
1732569730000|2024-11-25 21:22:10|1787.18|1779.88|1786.89|1779.59|1788.17|1780.87|1786.65|1779.35|37
1732569740000|2024-11-25 21:22:20|1786.75|1779.45|1787.36|1780.06|1787.5|1780.2|1785.65|1778.35|34
1732569750000|2024-11-25 21:22:30|1787.8|1780.5|1786.32|1779.02|1787.85|1780.55|1786.1|1778.8|34
1732569760000|2024-11-25 21:22:40|1786.23|1778.93|1785.75|1778.45|1786.75|1779.45|1785.7|1778.4|24
1732569770000|2024-11-25 21:22:50|1785.7|1778.4|1786|1778.7|1786.44|1779.14|1785.4|1778.1|23
1732569780000|2024-11-25 21:23:00|1785.9|1778.6|1787.23|1779.93|1787.8|1780.5|1785.6|1778.3|37
1732569790000|2024-11-25 21:23:10|1787.26|1779.96|1786.75|1779.45|1787.26|1779.96|1785.85|1778.55|33
1732569800000|2024-11-25 21:23:20|1786.94|1779.64|1787.6|1780.3|1788.25|1780.95|1786.94|1779.64|33
1732569810000|2024-11-25 21:23:30|1787.55|1780.25|1788.5|1781.2|1789.04|1781.74|1787.55|1780.25|29
1732569820000|2024-11-25 21:23:40|1788.55|1781.25|1788|1780.7|1788.8|1781.5|1787.6|1780.3|26
1732569830000|2024-11-25 21:23:50|1788.3|1781|1786.43|1779.13|1788.35|1781.05|1785.65|1778.35|30
1732569840000|2024-11-25 21:24:00|1786.39|1779.09|1785.9|1778.6|1787.5|1780.2|1785.75|1778.45|29
1732569850000|2024-11-25 21:24:10|1785.4|1778.1|1782.4|1775.1|1785.55|1778.25|1782.4|1775.1|29
1732569860000|2024-11-25 21:24:20|1782.15|1774.85|1781.75|1774.45|1782.8|1775.5|1781.5|1774.2|30
1732569870000|2024-11-25 21:24:30|1781.9|1774.6|1781.6|1774.3|1782.7|1775.4|1781.6|1774.3|22
1732569880000|2024-11-25 21:24:40|1781.5|1774.2|1781.52|1774.22|1781.99|1774.69|1780.1|1772.8|20
1732569890000|2024-11-25 21:24:50|1781.36|1774.06|1780.8|1773.5|1782.06|1774.76|1780.8|1773.5|28
1732569900000|2024-11-25 21:25:00|1780.75|1773.45|1781.95|1774.65|1782.08|1774.78|1780.5|1773.2|37
1732569910000|2024-11-25 21:25:10|1781.85|1774.55|1782.13|1774.83|1782.94|1775.64|1781.75|1774.45|37
1732569920000|2024-11-25 21:25:20|1782.1|1774.8|1780.65|1773.35|1782.65|1775.35|1780.5|1773.2|28
1732569930000|2024-11-25 21:25:30|1780.6|1773.3|1781.7|1774.4|1782.6|1775.3|1780.35|1773.05|32
1732569940000|2024-11-25 21:25:40|1781.9|1774.6|1782.84|1775.54|1783.89|1776.59|1781.9|1774.6|33
1732569950000|2024-11-25 21:25:50|1782.85|1775.55|1784.15|1776.85|1784.95|1777.65|1782.85|1775.55|32
1732569960000|2024-11-25 21:26:00|1784.1|1776.8|1783.1|1775.8|1785|1777.7|1783.1|1775.8|24
1732569970000|2024-11-25 21:26:10|1783.35|1776.05|1784.94|1777.64|1785.6|1778.3|1783.3|1776|35
1732569980000|2024-11-25 21:26:20|1785.09|1777.79|1783.85|1776.55|1785.15|1777.85|1783.85|1776.55|25
1732569990000|2024-11-25 21:26:30|1783.66|1776.36|1781.55|1774.25|1783.66|1776.36|1781.55|1774.25|32
1732570000000|2024-11-25 21:26:40|1781.8|1774.5|1781.35|1774.05|1782.18|1774.88|1781.35|1774.05|19
1732570010000|2024-11-25 21:26:50|1781.4|1774.1|1782.35|1775.05|1782.83|1775.53|1781.4|1774.1|21
1732570020000|2024-11-25 21:27:00|1782.5|1775.2|1784.15|1776.85|1784.7|1777.4|1782.5|1775.2|26
1732570030000|2024-11-25 21:27:10|1783.65|1776.35|1784.36|1777.06|1784.36|1777.06|1783.05|1775.75|18
1732570040000|2024-11-25 21:27:20|1784.18|1776.88|1784.3|1777|1785.55|1778.25|1784.18|1776.88|24
1732570050000|2024-11-25 21:27:30|1784.1|1776.8|1784.05|1776.75|1784.18|1776.88|1782.18|1774.88|33
1732570060000|2024-11-25 21:27:40|1783.9|1776.6|1784.13|1776.83|1784.35|1777.05|1783.24|1775.94|29
1732570070000|2024-11-25 21:27:50|1784.15|1776.85|1783.3|1776|1784.15|1776.85|1783.3|1776|7
1732570080000|2024-11-25 21:28:00|1783.13|1775.83|1784.9|1777.6|1785.13|1777.83|1783.05|1775.75|31
1732570090000|2024-11-25 21:28:10|1784.4|1777.1|1784.85|1777.55|1785.01|1777.71|1784.13|1776.83|20
1732570100000|2024-11-25 21:28:20|1784.8|1777.5|1785.2|1777.9|1785.7|1778.4|1783.55|1776.25|29
1732570110000|2024-11-25 21:28:30|1785.34|1778.04|1785.45|1778.15|1786.14|1778.84|1785.18|1777.88|32
1732570120000|2024-11-25 21:28:40|1785.55|1778.25|1783.2|1775.9|1785.65|1778.35|1782.85|1775.55|27
1732570130000|2024-11-25 21:28:50|1783.31|1776.01|1782.6|1775.3|1783.8|1776.5|1782.55|1775.25|25
1732570140000|2024-11-25 21:29:00|1782.8|1775.5|1783.23|1775.93|1783.68|1776.38|1782.6|1775.3|29
1732570150000|2024-11-25 21:29:10|1783.18|1775.88|1783.05|1775.75|1783.85|1776.55|1782.99|1775.69|21
1732570160000|2024-11-25 21:29:20|1782.55|1775.25|1780.5|1773.2|1782.55|1775.25|1780.3|1773|24
1732570170000|2024-11-25 21:29:30|1780.4|1773.1|1782.55|1775.25|1782.99|1775.69|1780.35|1773.05|29
1732570180000|2024-11-25 21:29:40|1782.5|1775.2|1782.95|1775.65|1783.65|1776.35|1782.5|1775.2|26
1732570190000|2024-11-25 21:29:50|1783|1775.7|1782.13|1774.83|1783|1775.7|1781.55|1774.25|30
1732570200000|2024-11-25 21:30:00|1782.15|1774.85|1779.7|1772.4|1782.94|1775.64|1779.45|1772.15|29
1732570210000|2024-11-25 21:30:10|1779.17|1771.87|1778.19|1770.89|1780.85|1773.55|1778.15|1770.85|33
1732570220000|2024-11-25 21:30:20|1778.23|1770.93|1777.2|1769.9|1778.7|1771.4|1777.2|1769.9|24
1732570230000|2024-11-25 21:30:30|1777.23|1769.93|1776.55|1769.25|1777.4|1770.1|1776.55|1769.25|26
1732570240000|2024-11-25 21:30:40|1776.4|1769.1|1777.23|1769.93|1777.45|1770.15|1776.4|1769.1|27
1732570250000|2024-11-25 21:30:50|1777.13|1769.83|1777.15|1769.85|1777.8|1770.5|1776.45|1769.15|30
1732570260000|2024-11-25 21:31:00|1777.23|1769.93|1779.3|1772|1779.7|1772.4|1777.23|1769.93|36
1732570270000|2024-11-25 21:31:10|1779.55|1772.25|1781.35|1774.05|1781.75|1774.45|1779.11|1771.81|33
1732570280000|2024-11-25 21:31:20|1781.8|1774.5|1781.13|1773.83|1781.9|1774.6|1781.11|1773.81|36
1732570290000|2024-11-25 21:31:30|1781.15|1773.85|1779.55|1772.25|1781.18|1773.88|1779.45|1772.15|29
1732570300000|2024-11-25 21:31:40|1779.5|1772.2|1777.6|1770.3|1779.65|1772.35|1777.3|1770|25
1732570310000|2024-11-25 21:31:50|1777.55|1770.25|1778.23|1770.93|1779.33|1772.03|1776.85|1769.55|34
1732570320000|2024-11-25 21:32:00|1778.29|1770.99|1777.3|1770|1778.75|1771.45|1776.6|1769.3|36
1732570330000|2024-11-25 21:32:10|1777|1769.7|1778.2|1770.9|1778.9|1771.6|1776.5|1769.2|37
1732570340000|2024-11-25 21:32:20|1778.3|1771|1780.41|1773.11|1780.95|1773.65|1778.3|1771|35
1732570350000|2024-11-25 21:32:30|1780.51|1773.21|1780.55|1773.25|1780.85|1773.55|1779.5|1772.2|35
1732570360000|2024-11-25 21:32:40|1781.01|1773.71|1780.35|1773.05|1781.57|1774.27|1780.3|1773|28
1732570370000|2024-11-25 21:32:50|1780.3|1773|1778.8|1771.5|1780.65|1773.35|1778.5|1771.2|25
1732570380000|2024-11-25 21:33:00|1778.9|1771.6|1778.23|1770.93|1779.7|1772.4|1777.5|1770.2|25
1732570390000|2024-11-25 21:33:10|1778.22|1770.92|1775.9|1768.6|1778.22|1770.92|1775.9|1768.6|23
1732570400000|2024-11-25 21:33:20|1775.89|1768.59|1774.8|1767.5|1775.9|1768.6|1773.15|1765.85|31
1732570410000|2024-11-25 21:33:30|1774.75|1767.45|1773.55|1766.25|1775.29|1767.99|1773.5|1766.2|36
1732570420000|2024-11-25 21:33:40|1773.5|1766.2|1773.55|1766.25|1773.94|1766.64|1773.15|1765.85|27
1732570430000|2024-11-25 21:33:50|1773.4|1766.1|1773.9|1766.6|1773.9|1766.6|1772.75|1765.45|23
1732570440000|2024-11-25 21:34:00|1774.12|1766.82|1770.95|1763.65|1774.12|1766.82|1770.7|1763.4|28
1732570450000|2024-11-25 21:34:10|1771.15|1763.85|1769|1761.7|1771.2|1763.9|1768.21|1760.91|34
1732570460000|2024-11-25 21:34:20|1768.71|1761.41|1768.7|1761.4|1769.1|1761.8|1768.28|1760.98|27
1732570470000|2024-11-25 21:34:30|1769.15|1761.85|1771.55|1764.25|1771.85|1764.55|1769.15|1761.85|37
1732570480000|2024-11-25 21:34:40|1771.75|1764.45|1771.8|1764.5|1771.99|1764.69|1771.21|1763.91|29
1732570490000|2024-11-25 21:34:50|1771.85|1764.55|1774.55|1767.25|1774.85|1767.55|1771.8|1764.5|32
1732570500000|2024-11-25 21:35:00|1774.65|1767.35|1774.65|1767.35|1775.75|1768.45|1773.55|1766.25|39
1732570510000|2024-11-25 21:35:10|1774.4|1767.1|1778.4|1771.1|1779.58|1772.28|1774.4|1767.1|39
1732570520000|2024-11-25 21:35:20|1778.55|1771.25|1776.23|1768.93|1778.55|1771.25|1775.55|1768.25|35
1732570530000|2024-11-25 21:35:30|1776.13|1768.83|1774.85|1767.55|1776.49|1769.19|1774.7|1767.4|35
1732570540000|2024-11-25 21:35:40|1775.23|1767.93|1774.45|1767.15|1775.25|1767.95|1773.7|1766.4|30
1732570550000|2024-11-25 21:35:50|1773.95|1766.65|1774.06|1766.76|1774.52|1767.22|1773.35|1766.05|30
1732570560000|2024-11-25 21:36:00|1774.05|1766.75|1771.37|1764.07|1774.05|1766.75|1769.75|1762.45|37
1732570570000|2024-11-25 21:36:10|1771.38|1764.08|1771.15|1763.85|1772.5|1765.2|1771|1763.7|19
1732570580000|2024-11-25 21:36:20|1771.55|1764.25|1771.9|1764.6|1772.4|1765.1|1771.15|1763.85|29
1732570590000|2024-11-25 21:36:30|1771.85|1764.55|1772.45|1765.15|1773.12|1765.82|1771.35|1764.05|35
1732570600000|2024-11-25 21:36:40|1772.4|1765.1|1771.55|1764.25|1772.4|1765.1|1771.3|1764|14
1732570610000|2024-11-25 21:36:50|1771.3|1764|1772.33|1765.03|1773.1|1765.8|1771.3|1764|27
1732570620000|2024-11-25 21:37:00|1772.31|1765.01|1773.1|1765.8|1773.8|1766.5|1772.2|1764.9|26
1732570630000|2024-11-25 21:37:10|1773.08|1765.78|1771.5|1764.2|1773.08|1765.78|1771.15|1763.85|32
1732570640000|2024-11-25 21:37:20|1771|1763.7|1769.9|1762.6|1771|1763.7|1769.85|1762.55|23
1732570650000|2024-11-25 21:37:30|1770.15|1762.85|1769.79|1762.49|1770.22|1762.92|1768.7|1761.4|33
1732570660000|2024-11-25 21:37:40|1770.53|1763.23|1770.9|1763.6|1771.11|1763.81|1769.7|1762.4|34
1732570670000|2024-11-25 21:37:50|1770.95|1763.65|1770.3|1763|1771.1|1763.8|1769.65|1762.35|32
1732570680000|2024-11-25 21:38:00|1770.5|1763.2|1769.65|1762.35|1771.07|1763.77|1769.35|1762.05|29
1732570690000|2024-11-25 21:38:10|1769.5|1762.2|1768.75|1761.45|1769.95|1762.65|1768.65|1761.35|35
1732570700000|2024-11-25 21:38:20|1768.65|1761.35|1767.66|1760.36|1768.8|1761.5|1767.23|1759.93|19
1732570710000|2024-11-25 21:38:30|1767.65|1760.35|1767.99|1760.69|1767.99|1760.69|1766.75|1759.45|28
1732570720000|2024-11-25 21:38:40|1768.04|1760.74|1767.65|1760.35|1768.05|1760.75|1767.55|1760.25|34
1732570730000|2024-11-25 21:38:50|1767.75|1760.45|1767.18|1759.88|1767.75|1760.45|1766.6|1759.3|34
1732570740000|2024-11-25 21:39:00|1767.2|1759.9|1768.13|1760.83|1769.38|1762.08|1767.2|1759.9|36
1732570750000|2024-11-25 21:39:10|1768.6|1761.3|1766.7|1759.4|1768.8|1761.5|1766.7|1759.4|33
1732570760000|2024-11-25 21:39:20|1766.75|1759.45|1765.75|1758.45|1768.05|1760.75|1765.75|1758.45|30
1732570770000|2024-11-25 21:39:30|1766.8|1759.5|1765.7|1758.4|1766.8|1759.5|1765.65|1758.35|18
1732570780000|2024-11-25 21:39:40|1765.75|1758.45|1766.3|1759|1766.85|1759.55|1765.65|1758.35|24
1732570790000|2024-11-25 21:39:50|1766.35|1759.05|1767.15|1759.85|1767.16|1759.86|1766.3|1759|21
1732570800000|2024-11-25 21:40:00|1767.05|1759.75|1767.5|1760.2|1768.09|1760.79|1766.35|1759.05|34
1732570810000|2024-11-25 21:40:10|1767.9|1760.6|1767|1759.7|1768.8|1761.5|1766.8|1759.5|32
1732570820000|2024-11-25 21:40:20|1767.1|1759.8|1765.6|1758.3|1767.1|1759.8|1765.6|1758.3|32
1732570830000|2024-11-25 21:40:30|1765.85|1758.55|1765.25|1757.95|1766.15|1758.85|1764.9|1757.6|33
1732570840000|2024-11-25 21:40:40|1765.28|1757.98|1765.2|1757.9|1765.29|1757.99|1764.95|1757.65|17
1732570850000|2024-11-25 21:40:50|1765.24|1757.94|1765.05|1757.75|1765.25|1757.95|1764.85|1757.55|25
1732570860000|2024-11-25 21:41:00|1764.85|1757.55|1764.05|1756.75|1765.06|1757.76|1763.35|1756.05|30
1732570870000|2024-11-25 21:41:10|1763.55|1756.25|1765.15|1757.85|1765.62|1758.32|1763.25|1755.95|32
1732570880000|2024-11-25 21:41:20|1765|1757.7|1763.65|1756.35|1765.05|1757.75|1763.5|1756.2|35
1732570890000|2024-11-25 21:41:30|1763.6|1756.3|1763.25|1755.95|1763.75|1756.45|1762.7|1755.4|35
1732570900000|2024-11-25 21:41:40|1763.29|1755.99|1761.9|1754.6|1763.95|1756.65|1761.75|1754.45|32
1732570910000|2024-11-25 21:41:50|1761.85|1754.55|1762|1754.7|1762.9|1755.6|1761.75|1754.45|32
1732570920000|2024-11-25 21:42:00|1761.9|1754.6|1761.5|1754.2|1762.14|1754.84|1761.4|1754.1|17
1732570930000|2024-11-25 21:42:10|1761.45|1754.15|1761.28|1753.98|1762|1754.7|1761.25|1753.95|23
1732570940000|2024-11-25 21:42:20|1761.29|1753.99|1760.9|1753.6|1761.95|1754.65|1760.7|1753.4|25
1732570950000|2024-11-25 21:42:30|1761.54|1754.24|1760.65|1753.35|1761.54|1754.24|1760.65|1753.35|17
1732570960000|2024-11-25 21:42:40|1761.1|1753.8|1763.17|1755.87|1763.7|1756.4|1760.75|1753.45|28
1732570970000|2024-11-25 21:42:50|1763.13|1755.83|1764.18|1756.88|1764.46|1757.16|1763.13|1755.83|36
1732570980000|2024-11-25 21:43:00|1764.23|1756.93|1762.55|1755.25|1764.23|1756.93|1762.5|1755.2|29
1732570990000|2024-11-25 21:43:10|1762.5|1755.2|1761.05|1753.75|1762.95|1755.65|1761.05|1753.75|31
1732571000000|2024-11-25 21:43:20|1761.1|1753.8|1762.45|1755.15|1762.58|1755.28|1760.45|1753.15|29
1732571010000|2024-11-25 21:43:30|1762.48|1755.18|1760.24|1752.94|1762.48|1755.18|1760.2|1752.9|25
1732571020000|2024-11-25 21:43:40|1760.26|1752.96|1760.4|1753.1|1761.45|1754.15|1760.2|1752.9|34
1732571030000|2024-11-25 21:43:50|1760.45|1753.15|1760.2|1752.9|1760.9|1753.6|1759.6|1752.3|31
1732571040000|2024-11-25 21:44:00|1760.22|1752.92|1758.11|1750.81|1760.7|1753.4|1757.75|1750.45|28
1732571050000|2024-11-25 21:44:10|1758.12|1750.82|1757.9|1750.6|1759.35|1752.05|1757.9|1750.6|26
1732571060000|2024-11-25 21:44:20|1757.8|1750.5|1756.2|1748.9|1757.8|1750.5|1756.1|1748.8|32
1732571070000|2024-11-25 21:44:30|1756.1|1748.8|1755.48|1748.18|1756.19|1748.89|1755|1747.7|31
1732571080000|2024-11-25 21:44:40|1755.45|1748.15|1755.2|1747.9|1756.46|1749.16|1754.75|1747.45|25
1732571090000|2024-11-25 21:44:50|1755.99|1748.69|1755.8|1748.5|1756.9|1749.6|1755.22|1747.92|36
1732571100000|2024-11-25 21:45:00|1755.6|1748.3|1758.39|1751.09|1759.5|1752.2|1755.41|1748.11|36
1732571110000|2024-11-25 21:45:10|1758.95|1751.65|1756.7|1749.4|1759.98|1752.68|1756.18|1748.88|36
1732571120000|2024-11-25 21:45:20|1756.8|1749.5|1755.09|1747.79|1756.8|1749.5|1754.42|1747.12|36
1732571130000|2024-11-25 21:45:30|1754.9|1747.6|1751.45|1744.15|1754.9|1747.6|1750.25|1742.95|39
1732571140000|2024-11-25 21:45:40|1751.64|1744.34|1753.4|1746.1|1753.9|1746.6|1751.55|1744.25|37
1732571150000|2024-11-25 21:45:50|1753.7|1746.4|1753.74|1746.44|1753.8|1746.5|1752.3|1745|36
1732571160000|2024-11-25 21:46:00|1753.45|1746.15|1751|1743.7|1754.26|1746.96|1750.9|1743.6|39
1732571170000|2024-11-25 21:46:10|1751.06|1743.76|1749.4|1742.1|1751.15|1743.85|1749.1|1741.8|35
1732571180000|2024-11-25 21:46:20|1749.55|1742.25|1752.3|1745|1752.87|1745.57|1749.55|1742.25|39
1732571190000|2024-11-25 21:46:30|1752.7|1745.4|1753.8|1746.5|1754.89|1747.59|1752.36|1745.06|36
1732571200000|2024-11-25 21:46:40|1753.7|1746.4|1757.29|1749.99|1757.99|1750.69|1752.65|1745.35|38
1732571210000|2024-11-25 21:46:50|1757.41|1750.11|1754.28|1746.98|1758.84|1751.54|1754.28|1746.98|38
1732571220000|2024-11-25 21:47:00|1754.41|1747.11|1750.84|1743.54|1754.67|1747.37|1750.48|1743.18|39
1732571230000|2024-11-25 21:47:10|1751.4|1744.1|1751.87|1744.57|1752.09|1744.79|1750.39|1743.09|39
1732571240000|2024-11-25 21:47:20|1751.55|1744.25|1750.77|1743.47|1751.55|1744.25|1750.1|1742.8|36
1732571250000|2024-11-25 21:47:30|1750.8|1743.5|1751.64|1744.34|1751.89|1744.59|1750.23|1742.93|36
1732571260000|2024-11-25 21:47:40|1752.4|1745.1|1756.3|1749|1757.05|1749.75|1752.4|1745.1|40
1732571270000|2024-11-25 21:47:50|1756.33|1749.03|1758.3|1751|1759.9|1752.6|1756.33|1749.03|39
1732571280000|2024-11-25 21:48:00|1758.65|1751.35|1759.45|1752.15|1762.26|1754.96|1758.25|1750.95|40
1732571290000|2024-11-25 21:48:10|1759.4|1752.1|1757.7|1750.4|1759.95|1752.65|1757.13|1749.83|39
1732571300000|2024-11-25 21:48:20|1757.6|1750.3|1760.45|1753.15|1760.95|1753.65|1757.6|1750.3|38
1732571310000|2024-11-25 21:48:30|1760.55|1753.25|1761.42|1754.12|1761.96|1754.66|1760.55|1753.25|38
1732571320000|2024-11-25 21:48:40|1761.7|1754.4|1758.25|1750.95|1762.23|1754.93|1758.25|1750.95|36
1732571330000|2024-11-25 21:48:50|1758.35|1751.05|1756.77|1749.47|1758.95|1751.65|1756.15|1748.85|34
1732571340000|2024-11-25 21:49:00|1756.55|1749.25|1752.1|1744.8|1756.7|1749.4|1752.1|1744.8|34
1732571350000|2024-11-25 21:49:10|1752.3|1745|1751.3|1744|1752.4|1745.1|1750.15|1742.85|37
1732571360000|2024-11-25 21:49:20|1751.35|1744.05|1750.13|1742.83|1752.99|1745.69|1749.8|1742.5|36
1732571370000|2024-11-25 21:49:30|1750.11|1742.81|1749.9|1742.6|1750.9|1743.6|1749.35|1742.05|32
1732571380000|2024-11-25 21:49:40|1749.8|1742.5|1750.23|1742.93|1750.89|1743.59|1749.55|1742.25|34
1732571390000|2024-11-25 21:49:50|1750.2|1742.9|1750.95|1743.65|1751.4|1744.1|1750.2|1742.9|30
1732571400000|2024-11-25 21:50:00|1751|1743.7|1753.95|1746.65|1753.96|1746.66|1750.85|1743.55|39
1732571410000|2024-11-25 21:50:10|1753.97|1746.67|1755.24|1747.94|1755.78|1748.48|1753.97|1746.67|31
1732571420000|2024-11-25 21:50:20|1755.2|1747.9|1753.13|1745.83|1756.23|1748.93|1753.05|1745.75|32
1732571430000|2024-11-25 21:50:30|1753.1|1745.8|1753.99|1746.69|1755|1747.7|1753.1|1745.8|35
1732571440000|2024-11-25 21:50:40|1754.06|1746.76|1753.35|1746.05|1754.21|1746.91|1753.15|1745.85|34
1732571450000|2024-11-25 21:50:50|1753.4|1746.1|1754.03|1746.73|1754.2|1746.9|1753.38|1746.08|32
1732571460000|2024-11-25 21:51:00|1754.11|1746.81|1751.3|1744|1754.11|1746.81|1751.05|1743.75|30
1732571470000|2024-11-25 21:51:10|1751.15|1743.85|1754.08|1746.78|1754.48|1747.18|1751.05|1743.75|39
1732571480000|2024-11-25 21:51:20|1754.05|1746.75|1752.77|1745.47|1754.05|1746.75|1751.45|1744.15|31
1732571490000|2024-11-25 21:51:30|1752.89|1745.59|1754.7|1747.4|1755|1747.7|1752.89|1745.59|37
1732571500000|2024-11-25 21:51:40|1754.73|1747.43|1755.17|1747.87|1755.9|1748.6|1753.95|1746.65|29
1732571510000|2024-11-25 21:51:50|1755.22|1747.92|1755.1|1747.8|1756.1|1748.8|1755.04|1747.74|29
1732571520000|2024-11-25 21:52:00|1755.15|1747.85|1755.04|1747.74|1756.09|1748.79|1754.18|1746.88|34
1732571530000|2024-11-25 21:52:10|1755.07|1747.77|1755.17|1747.87|1755.75|1748.45|1753.55|1746.25|30
1732571540000|2024-11-25 21:52:20|1755.15|1747.85|1752.15|1744.85|1755.15|1747.85|1752.15|1744.85|27
1732571550000|2024-11-25 21:52:30|1752.25|1744.95|1751.52|1744.22|1753.1|1745.8|1751.36|1744.06|35
1732571560000|2024-11-25 21:52:40|1751.51|1744.21|1754.17|1746.87|1754.17|1746.87|1751.39|1744.09|34
1732571570000|2024-11-25 21:52:50|1754.2|1746.9|1754.75|1747.45|1755.1|1747.8|1754.07|1746.77|29
1732571580000|2024-11-25 21:53:00|1755.1|1747.8|1756.4|1749.1|1757.15|1749.85|1755.1|1747.8|37
1732571590000|2024-11-25 21:53:10|1756.95|1749.65|1757.35|1750.05|1758.1|1750.8|1756.85|1749.55|32
1732571600000|2024-11-25 21:53:20|1757.3|1750|1757.47|1750.17|1757.47|1750.17|1756.15|1748.85|29
1732571610000|2024-11-25 21:53:30|1757.8|1750.5|1760.23|1752.93|1760.8|1753.5|1757.8|1750.5|32
1732571620000|2024-11-25 21:53:40|1760.22|1752.92|1762.22|1754.92|1762.22|1754.92|1760.22|1752.92|35
1732571630000|2024-11-25 21:53:50|1762.13|1754.83|1762.13|1754.83|1762.9|1755.6|1761.65|1754.35|34
1732571640000|2024-11-25 21:54:00|1762.6|1755.3|1762.21|1754.91|1763|1755.7|1762.11|1754.81|27
1732571650000|2024-11-25 21:54:10|1762.26|1754.96|1760.29|1752.99|1762.8|1755.5|1760.29|1752.99|28
1732571660000|2024-11-25 21:54:20|1760.9|1753.6|1758.35|1751.05|1760.9|1753.6|1758.35|1751.05|24
1732571670000|2024-11-25 21:54:30|1758.7|1751.4|1759.2|1751.9|1759.78|1752.48|1758.55|1751.25|31
1732571680000|2024-11-25 21:54:40|1759.18|1751.88|1760.24|1752.94|1760.53|1753.23|1759.15|1751.85|26
1732571690000|2024-11-25 21:54:50|1760.21|1752.91|1760.09|1752.79|1760.26|1752.96|1760|1752.7|23
1732571700000|2024-11-25 21:55:00|1760.04|1752.74|1759.85|1752.55|1760.15|1752.85|1758.7|1751.4|29
1732571710000|2024-11-25 21:55:10|1759.35|1752.05|1760.08|1752.78|1760.15|1752.85|1759.11|1751.81|28
1732571720000|2024-11-25 21:55:20|1760.09|1752.79|1762.09|1754.79|1762.13|1754.83|1760.09|1752.79|31
1732571730000|2024-11-25 21:55:30|1762.1|1754.8|1763.01|1755.71|1763.04|1755.74|1761.7|1754.4|22
1732571740000|2024-11-25 21:55:40|1763.04|1755.74|1761.35|1754.05|1763.75|1756.45|1761.35|1754.05|30
1732571750000|2024-11-25 21:55:50|1761.6|1754.3|1760.24|1752.94|1762.09|1754.79|1760.15|1752.85|25
1732571760000|2024-11-25 21:56:00|1760.18|1752.88|1757.09|1749.79|1760.18|1752.88|1757.09|1749.79|27
1732571770000|2024-11-25 21:56:10|1757|1749.7|1757.11|1749.81|1757.65|1750.35|1755.87|1748.57|38
1732571780000|2024-11-25 21:56:20|1757.09|1749.79|1755.15|1747.85|1757.35|1750.05|1755.15|1747.85|23
1732571790000|2024-11-25 21:56:30|1755|1747.7|1755.05|1747.75|1755.15|1747.85|1754.35|1747.05|24
1732571800000|2024-11-25 21:56:40|1754.95|1747.65|1757.04|1749.74|1757.04|1749.74|1754.95|1747.65|32
1732571810000|2024-11-25 21:56:50|1757.01|1749.71|1756.13|1748.83|1757.15|1749.85|1756.1|1748.8|30
1732571820000|2024-11-25 21:57:00|1756.15|1748.85|1757.9|1750.6|1757.9|1750.6|1756.1|1748.8|31
1732571830000|2024-11-25 21:57:10|1758.1|1750.8|1759.39|1752.09|1760.13|1752.83|1757.35|1750.05|37
1732571840000|2024-11-25 21:57:20|1759.55|1752.25|1759.15|1751.85|1759.55|1752.25|1757.65|1750.35|37
1732571850000|2024-11-25 21:57:30|1759.18|1751.88|1758.39|1751.09|1759.2|1751.9|1757.55|1750.25|27
1732571860000|2024-11-25 21:57:40|1758.49|1751.19|1757.8|1750.5|1758.55|1751.25|1756.95|1749.65|30
1732571870000|2024-11-25 21:57:50|1757.75|1750.45|1760.13|1752.83|1760.15|1752.85|1757.7|1750.4|31
1732571880000|2024-11-25 21:58:00|1760.15|1752.85|1761.26|1753.96|1761.26|1753.96|1759.82|1752.52|32
1732571890000|2024-11-25 21:58:10|1761.25|1753.95|1761.2|1753.9|1761.9|1754.6|1760.09|1752.79|35
1732571900000|2024-11-25 21:58:20|1761.13|1753.83|1762.04|1754.74|1762.2|1754.9|1761.06|1753.76|32
1732571910000|2024-11-25 21:58:30|1762.13|1754.83|1760.21|1752.91|1762.15|1754.85|1760.21|1752.91|34
1732571920000|2024-11-25 21:58:40|1760.36|1753.06|1763.18|1755.88|1763.73|1756.43|1760.36|1753.06|36
1732571930000|2024-11-25 21:58:50|1763.15|1755.85|1762.22|1754.92|1763.83|1756.53|1762.08|1754.78|32
1732571940000|2024-11-25 21:59:00|1762.2|1754.9|1764.11|1756.81|1764.11|1756.81|1762.04|1754.74|33
1732571950000|2024-11-25 21:59:10|1764.2|1756.9|1763.7|1756.4|1765.15|1757.85|1763.7|1756.4|29
1732571960000|2024-11-25 21:59:20|1763.85|1756.55|1765.18|1757.88|1765.25|1757.95|1763.85|1756.55|35
1732571970000|2024-11-25 21:59:30|1765.24|1757.94|1766.16|1758.86|1766.16|1758.86|1765.06|1757.76|33
1732571980000|2024-11-25 21:59:40|1766.17|1758.87|1765.64|1758.34|1766.24|1758.94|1765.62|1758.32|33
1732571990000|2024-11-25 21:59:50|1765.42|1758.12|1765.59|1758.29|1765.59|1758.29|1764.65|1757.35|34
1732572000000|2024-11-25 22:00:00|1765.57|1758.27|1764.84|1757.54|1766.3|1759|1764.12|1756.82|35
1732572010000|2024-11-25 22:00:10|1764.8|1757.5|1765.96|1758.66|1765.96|1758.66|1763.93|1756.63|32
1732572020000|2024-11-25 22:00:20|1766|1758.7|1766.51|1759.21|1766.51|1759.21|1765.46|1758.16|36
1732572030000|2024-11-25 22:00:30|1766.87|1759.57|1764.82|1757.52|1767.14|1759.84|1764.82|1757.52|34
1732572040000|2024-11-25 22:00:40|1764.39|1757.09|1764.34|1757.04|1764.94|1757.64|1764.1|1756.8|33
1732572050000|2024-11-25 22:00:50|1764.4|1757.1|1765.5|1758.2|1766.32|1759.02|1764.28|1756.98|31
1732572060000|2024-11-25 22:01:00|1765.63|1758.33|1765.74|1758.44|1766.24|1758.94|1764.13|1756.83|36
1732572070000|2024-11-25 22:01:10|1765.46|1758.16|1764.17|1756.87|1765.61|1758.31|1763.48|1756.18|37
1732572080000|2024-11-25 22:01:20|1764.14|1756.84|1765.28|1757.98|1765.68|1758.38|1762.9|1755.6|39
1732572090000|2024-11-25 22:01:30|1765.51|1758.21|1763.58|1756.28|1765.51|1758.21|1763.35|1756.05|31
1732572100000|2024-11-25 22:01:40|1763.34|1756.04|1765.27|1757.97|1765.27|1757.97|1763.13|1755.83|38
1732572110000|2024-11-25 22:01:50|1765.18|1757.88|1765.75|1758.45|1766.16|1758.86|1765.18|1757.88|33
1732572120000|2024-11-25 22:02:00|1765.92|1758.62|1766.49|1759.19|1766.92|1759.62|1765.85|1758.55|36
1732572130000|2024-11-25 22:02:10|1766.43|1759.13|1767.9|1760.6|1768.92|1761.62|1766.43|1759.13|33
1732572140000|2024-11-25 22:02:20|1768.06|1760.76|1768.08|1760.78|1769.49|1762.19|1767.96|1760.66|39
1732572150000|2024-11-25 22:02:30|1767.83|1760.53|1765.14|1757.84|1767.85|1760.55|1765.14|1757.84|36
1732572160000|2024-11-25 22:02:40|1765.29|1757.99|1763.78|1756.48|1765.35|1758.05|1763.32|1756.02|39
1732572170000|2024-11-25 22:02:50|1763.48|1756.18|1763.85|1756.55|1763.96|1756.66|1763.37|1756.07|33
1732572180000|2024-11-25 22:03:00|1763.81|1756.51|1760.57|1753.27|1763.81|1756.51|1760.57|1753.27|34
1732572190000|2024-11-25 22:03:10|1760.32|1753.02|1759.84|1752.54|1760.86|1753.56|1759.84|1752.54|35
1732572200000|2024-11-25 22:03:20|1759.74|1752.44|1761.64|1754.34|1761.71|1754.41|1759.62|1752.32|36
1732572210000|2024-11-25 22:03:30|1761.74|1754.44|1762.52|1755.22|1762.77|1755.47|1761.66|1754.36|37
1732572220000|2024-11-25 22:03:40|1762.68|1755.38|1762.42|1755.12|1762.8|1755.5|1761.71|1754.41|36
1732572230000|2024-11-25 22:03:50|1762.53|1755.23|1763.78|1756.48|1763.78|1756.48|1762.53|1755.23|33
1732572240000|2024-11-25 22:04:00|1763.73|1756.43|1762.87|1755.57|1763.75|1756.45|1762.84|1755.54|33
1732572250000|2024-11-25 22:04:10|1763.03|1755.73|1763.64|1756.34|1763.9|1756.6|1762.79|1755.49|37
1732572260000|2024-11-25 22:04:20|1763.51|1756.21|1765.04|1757.74|1765.06|1757.76|1763.4|1756.1|38
1732572270000|2024-11-25 22:04:30|1764.85|1757.55|1765.59|1758.29|1767.18|1759.88|1764.85|1757.55|28
1732572280000|2024-11-25 22:04:40|1765.29|1757.99|1764.6|1757.3|1765.29|1757.99|1764.08|1756.78|34
1732572290000|2024-11-25 22:04:50|1764.65|1757.35|1764.6|1757.3|1764.68|1757.38|1764.19|1756.89|32
1732572300000|2024-11-25 22:05:00|1764.59|1757.29|1767.26|1759.96|1767.6|1760.3|1764.05|1756.75|34
1732572310000|2024-11-25 22:05:10|1767.23|1759.93|1766.8|1759.5|1767.68|1760.38|1766.48|1759.18|35
1732572320000|2024-11-25 22:05:20|1766.66|1759.36|1768.26|1760.96|1768.26|1760.96|1766.52|1759.22|35
1732572330000|2024-11-25 22:05:30|1768.82|1761.52|1768.65|1761.35|1769.14|1761.84|1768.42|1761.12|36
1732572340000|2024-11-25 22:05:40|1768.48|1761.18|1770.23|1762.93|1770.23|1762.93|1768.48|1761.18|29
1732572350000|2024-11-25 22:05:50|1770.14|1762.84|1770.39|1763.09|1771.19|1763.89|1769.31|1762.01|35
1732572360000|2024-11-25 22:06:00|1770.85|1763.55|1771.19|1763.89|1771.27|1763.97|1770.63|1763.33|34
1732572370000|2024-11-25 22:06:10|1771.15|1763.85|1771.09|1763.79|1771.15|1763.85|1770.17|1762.87|32
1732572380000|2024-11-25 22:06:20|1771.01|1763.71|1772.33|1765.03|1772.77|1765.47|1770.84|1763.54|32
1732572390000|2024-11-25 22:06:30|1772.35|1765.05|1772.21|1764.91|1772.78|1765.48|1772.09|1764.79|30
1732572400000|2024-11-25 22:06:40|1772.17|1764.87|1772.73|1765.43|1772.76|1765.46|1772.16|1764.86|34
1732572410000|2024-11-25 22:06:50|1772.75|1765.45|1773.09|1765.79|1773.15|1765.85|1772.55|1765.25|33
1732572420000|2024-11-25 22:07:00|1773.08|1765.78|1770.87|1763.57|1773.09|1765.79|1770.39|1763.09|29
1732572430000|2024-11-25 22:07:10|1771.04|1763.74|1770.85|1763.55|1771.75|1764.45|1770.85|1763.55|20
1732572440000|2024-11-25 22:07:20|1771.08|1763.78|1771.04|1763.74|1771.19|1763.89|1770.49|1763.19|22
1732572450000|2024-11-25 22:07:30|1770.69|1763.39|1769.53|1762.23|1770.69|1763.39|1769.53|1762.23|32
1732572460000|2024-11-25 22:07:40|1769.28|1761.98|1769.18|1761.88|1769.76|1762.46|1768.97|1761.67|28
1732572470000|2024-11-25 22:07:50|1769.21|1761.91|1767.35|1760.05|1769.21|1761.91|1767.35|1760.05|30
1732572480000|2024-11-25 22:08:00|1767.41|1760.11|1768.18|1760.88|1768.65|1761.35|1766.75|1759.45|29
1732572490000|2024-11-25 22:08:10|1768.27|1760.97|1764.36|1757.06|1768.27|1760.97|1764.36|1757.06|29
1732572500000|2024-11-25 22:08:20|1764.3|1757|1763.07|1755.77|1764.54|1757.24|1763.05|1755.75|31
1732572510000|2024-11-25 22:08:30|1762.85|1755.55|1762.93|1755.63|1762.93|1755.63|1761.88|1754.58|38
1732572520000|2024-11-25 22:08:40|1763.06|1755.76|1764.75|1757.45|1764.96|1757.66|1762.79|1755.49|36
1732572530000|2024-11-25 22:08:50|1764.83|1757.53|1767.15|1759.85|1767.24|1759.94|1764.82|1757.52|36
1732572540000|2024-11-25 22:09:00|1767.12|1759.82|1768.94|1761.64|1769.14|1761.84|1767.12|1759.82|35
1732572550000|2024-11-25 22:09:10|1768.45|1761.15|1767.15|1759.85|1768.8|1761.5|1767.15|1759.85|35
1732572560000|2024-11-25 22:09:20|1767.12|1759.82|1768.82|1761.52|1769.21|1761.91|1767.11|1759.81|31
1732572570000|2024-11-25 22:09:30|1768.79|1761.49|1768.79|1761.49|1769.23|1761.93|1768.74|1761.44|35
1732572580000|2024-11-25 22:09:40|1768.7|1761.4|1769.27|1761.97|1769.27|1761.97|1768.25|1760.95|33
1732572590000|2024-11-25 22:09:50|1769.3|1762|1770.14|1762.84|1770.14|1762.84|1769.17|1761.87|25
1732572600000|2024-11-25 22:10:00|1770.3|1763|1769.87|1762.57|1771.16|1763.86|1769.78|1762.48|31
1732572610000|2024-11-25 22:10:10|1769.83|1762.53|1772.09|1764.79|1772.09|1764.79|1769.83|1762.53|25
1732572620000|2024-11-25 22:10:20|1772.1|1764.8|1772.15|1764.85|1772.17|1764.87|1771.75|1764.45|24
1732572630000|2024-11-25 22:10:30|1772.16|1764.86|1773.15|1765.85|1773.4|1766.1|1772.16|1764.86|18
1732572640000|2024-11-25 22:10:40|1773.24|1765.94|1772.54|1765.24|1773.44|1766.14|1772.54|1765.24|25
1732572650000|2024-11-25 22:10:50|1772.51|1765.21|1772.11|1764.81|1772.87|1765.57|1772.11|1764.81|23
1732572660000|2024-11-25 22:11:00|1771.88|1764.58|1773.43|1766.13|1773.44|1766.14|1771.67|1764.37|24
1732572670000|2024-11-25 22:11:10|1773.44|1766.14|1773.22|1765.92|1773.44|1766.14|1772.71|1765.41|27
1732572680000|2024-11-25 22:11:20|1773.23|1765.93|1773.08|1765.78|1773.23|1765.93|1772.79|1765.49|32
1732572690000|2024-11-25 22:11:30|1773.21|1765.91|1773.77|1766.47|1773.77|1766.47|1773.21|1765.91|13
1732572700000|2024-11-25 22:11:40|1774.04|1766.74|1775.84|1768.54|1775.84|1768.54|1774.04|1766.74|33
1732572710000|2024-11-25 22:11:50|1775.96|1768.66|1773.16|1765.86|1776.22|1768.92|1772.87|1765.57|35
1732572720000|2024-11-25 22:12:00|1773.15|1765.85|1770.65|1763.35|1773.21|1765.91|1770.65|1763.35|33
1732572730000|2024-11-25 22:12:10|1770.66|1763.36|1771.82|1764.52|1771.95|1764.65|1770.6|1763.3|37
1732572740000|2024-11-25 22:12:20|1771.79|1764.49|1773.68|1766.38|1773.68|1766.38|1771.79|1764.49|36
1732572750000|2024-11-25 22:12:30|1773.63|1766.33|1772.43|1765.13|1773.85|1766.55|1771.94|1764.64|31
1732572760000|2024-11-25 22:12:40|1772.44|1765.14|1772.32|1765.02|1772.58|1765.28|1771.87|1764.57|28
1732572770000|2024-11-25 22:12:50|1772.21|1764.91|1772.4|1765.1|1772.57|1765.27|1772.21|1764.91|32
1732572780000|2024-11-25 22:13:00|1772.47|1765.17|1772.56|1765.26|1772.69|1765.39|1772.47|1765.17|31
1732572790000|2024-11-25 22:13:10|1772.51|1765.21|1772.35|1765.05|1772.66|1765.36|1771.86|1764.56|32
1732572800000|2024-11-25 22:13:20|1772.44|1765.14|1772.92|1765.62|1772.92|1765.62|1772.24|1764.94|30
1732572810000|2024-11-25 22:13:30|1772.79|1765.49|1769.83|1762.53|1772.79|1765.49|1769.53|1762.23|33
1732572820000|2024-11-25 22:13:40|1769.82|1762.52|1769.8|1762.5|1769.83|1762.53|1768.89|1761.59|30
1732572830000|2024-11-25 22:13:50|1769.76|1762.46|1770.33|1763.03|1770.43|1763.13|1769.74|1762.44|29
1732572840000|2024-11-25 22:14:00|1770.32|1763.02|1769.85|1762.55|1770.59|1763.29|1769.82|1762.52|26
1732572850000|2024-11-25 22:14:10|1769.81|1762.51|1769.81|1762.51|1770.28|1762.98|1769.71|1762.41|26
1732572860000|2024-11-25 22:14:20|1769.86|1762.56|1770.25|1762.95|1770.55|1763.25|1769.83|1762.53|27
1732572870000|2024-11-25 22:14:30|1770.27|1762.97|1769.81|1762.51|1770.27|1762.97|1769.75|1762.45|18
1732572880000|2024-11-25 22:14:40|1769.75|1762.45|1768.86|1761.56|1769.83|1762.53|1768.86|1761.56|20
1732572890000|2024-11-25 22:14:50|1768.78|1761.48|1768.2|1760.9|1768.78|1761.48|1768.2|1760.9|21
1732572900000|2024-11-25 22:15:00|1768.21|1760.91|1768.16|1760.86|1768.8|1761.5|1768.16|1760.86|27
1732572910000|2024-11-25 22:15:10|1768.17|1760.87|1767.35|1760.05|1768.17|1760.87|1767.16|1759.86|27
1732572920000|2024-11-25 22:15:20|1767.34|1760.04|1767.37|1760.07|1767.49|1760.19|1767.25|1759.95|21
1732572930000|2024-11-25 22:15:30|1767.24|1759.94|1762.78|1755.48|1767.24|1759.94|1762.78|1755.48|32
1732572940000|2024-11-25 22:15:40|1762.94|1755.64|1761.24|1753.94|1763.12|1755.82|1761.24|1753.94|27
1732572950000|2024-11-25 22:15:50|1761.23|1753.93|1761.72|1754.42|1762.08|1754.78|1761.12|1753.82|28
1732572960000|2024-11-25 22:16:00|1761.66|1754.36|1759.94|1752.64|1761.68|1754.38|1759.93|1752.63|24
1732572970000|2024-11-25 22:16:10|1759.85|1752.55|1757.13|1749.83|1759.85|1752.55|1757.13|1749.83|26
1732572980000|2024-11-25 22:16:20|1756.82|1749.52|1755.55|1748.25|1756.82|1749.52|1755.42|1748.12|30
1732572990000|2024-11-25 22:16:30|1755.76|1748.46|1757.18|1749.88|1757.56|1750.26|1755.2|1747.9|28
1732573000000|2024-11-25 22:16:40|1757.12|1749.82|1757.23|1749.93|1757.79|1750.49|1756.96|1749.66|32
1732573010000|2024-11-25 22:16:50|1757.3|1750|1755.49|1748.19|1757.33|1750.03|1755.31|1748.01|29
1732573020000|2024-11-25 22:17:00|1755.48|1748.18|1755.48|1748.18|1755.53|1748.23|1754.73|1747.43|28
1732573030000|2024-11-25 22:17:10|1755.72|1748.42|1756.57|1749.27|1756.7|1749.4|1755.72|1748.42|31
1732573040000|2024-11-25 22:17:20|1756.34|1749.04|1756.16|1748.86|1756.34|1749.04|1754.94|1747.64|33
1732573050000|2024-11-25 22:17:30|1756.45|1749.15|1757.31|1750.01|1757.31|1750.01|1756.45|1749.15|32
1732573060000|2024-11-25 22:17:40|1757.22|1749.92|1756.78|1749.48|1757.24|1749.94|1755.77|1748.47|36
1732573070000|2024-11-25 22:17:50|1756.85|1749.55|1758.23|1750.93|1758.43|1751.13|1756.68|1749.38|31
1732573080000|2024-11-25 22:18:00|1758.26|1750.96|1759.11|1751.81|1759.16|1751.86|1758.23|1750.93|28
1732573090000|2024-11-25 22:18:10|1759.12|1751.82|1756.74|1749.44|1759.86|1752.56|1756.59|1749.29|38
1732573100000|2024-11-25 22:18:20|1756.81|1749.51|1755.41|1748.11|1757.01|1749.71|1755.2|1747.9|33
1732573110000|2024-11-25 22:18:30|1755.49|1748.19|1753.16|1745.86|1755.49|1748.19|1752.79|1745.49|29
1732573120000|2024-11-25 22:18:40|1753.21|1745.91|1752.35|1745.05|1753.21|1745.91|1752.35|1745.05|15
1732573130000|2024-11-25 22:18:50|1752.37|1745.07|1753.17|1745.87|1753.17|1745.87|1751.53|1744.23|29
1732573140000|2024-11-25 22:19:00|1753.26|1745.96|1754.86|1747.56|1755.44|1748.14|1753.26|1745.96|34
1732573150000|2024-11-25 22:19:10|1754.38|1747.08|1755.76|1748.46|1755.76|1748.46|1753.89|1746.59|36
1732573160000|2024-11-25 22:19:20|1755.91|1748.61|1755.56|1748.26|1756.01|1748.71|1755.38|1748.08|23
1732573170000|2024-11-25 22:19:30|1755.52|1748.22|1756.62|1749.32|1756.87|1749.57|1755.38|1748.08|35
1732573180000|2024-11-25 22:19:40|1756.47|1749.17|1754.26|1746.96|1756.47|1749.17|1754.23|1746.93|28
1732573190000|2024-11-25 22:19:50|1754.17|1746.87|1751.89|1744.59|1754.17|1746.87|1751.89|1744.59|26
1732573200000|2024-11-25 22:20:00|1751.88|1744.58|1749.98|1742.68|1752.07|1744.77|1749.92|1742.62|27
1732573210000|2024-11-25 22:20:10|1750.03|1742.73|1750.08|1742.78|1750.44|1743.14|1749.98|1742.68|20
1732573220000|2024-11-25 22:20:20|1750.11|1742.81|1749.24|1741.94|1750.11|1742.81|1749.23|1741.93|26
1732573230000|2024-11-25 22:20:30|1749.22|1741.92|1749.33|1742.03|1749.5|1742.2|1748.9|1741.6|24
1732573240000|2024-11-25 22:20:40|1749.38|1742.08|1748.99|1741.69|1749.38|1742.08|1748.92|1741.62|22
1732573250000|2024-11-25 22:20:50|1748.81|1741.51|1747.71|1740.41|1748.81|1741.51|1747.71|1740.41|28
1732573260000|2024-11-25 22:21:00|1747.55|1740.25|1747.9|1740.6|1748.14|1740.84|1747.41|1740.11|28
1732573270000|2024-11-25 22:21:10|1747.87|1740.57|1748.55|1741.25|1748.58|1741.28|1747.7|1740.4|26
1732573280000|2024-11-25 22:21:20|1748.45|1741.15|1748.25|1740.95|1748.89|1741.59|1748.25|1740.95|27
1732573290000|2024-11-25 22:21:30|1748.28|1740.98|1747.21|1739.91|1748.28|1740.98|1747.2|1739.9|19
1732573300000|2024-11-25 22:21:40|1747.22|1739.92|1747.06|1739.76|1747.24|1739.94|1747.02|1739.72|10
1732573310000|2024-11-25 22:21:50|1747.04|1739.74|1746.68|1739.38|1747.06|1739.76|1746.68|1739.38|24
1732573320000|2024-11-25 22:22:00|1746.64|1739.34|1745.43|1738.13|1746.64|1739.34|1745.42|1738.12|29
1732573330000|2024-11-25 22:22:10|1745.41|1738.11|1744.11|1736.81|1745.42|1738.12|1744.11|1736.81|27
1732573340000|2024-11-25 22:22:20|1744.12|1736.82|1743.85|1736.55|1744.12|1736.82|1743.66|1736.36|22
1732573350000|2024-11-25 22:22:30|1743.86|1736.56|1744.08|1736.78|1744.2|1736.9|1743.85|1736.55|20
1732573360000|2024-11-25 22:22:40|1744.11|1736.81|1743.94|1736.64|1744.15|1736.85|1743.9|1736.6|13
1732573370000|2024-11-25 22:22:50|1743.97|1736.67|1743.89|1736.59|1743.97|1736.67|1743.85|1736.55|9
1732573380000|2024-11-25 22:23:00|1743.67|1736.37|1743.84|1736.54|1743.97|1736.67|1743.67|1736.37|16
1732573390000|2024-11-25 22:23:10|1743.81|1736.51|1743.68|1736.38|1743.83|1736.53|1743.62|1736.32|20
1732573400000|2024-11-25 22:23:20|1743.49|1736.19|1743.46|1736.16|1743.68|1736.38|1743.24|1735.94|14
1732573410000|2024-11-25 22:23:30|1743.43|1736.13|1743.51|1736.21|1743.61|1736.31|1743.43|1736.13|6
1732573420000|2024-11-25 22:23:40|1743.87|1736.57|1744.63|1737.33|1744.71|1737.41|1743.85|1736.55|20
1732573430000|2024-11-25 22:23:50|1744.61|1737.31|1744.19|1736.89|1744.61|1737.31|1744.16|1736.86|18
1732573440000|2024-11-25 22:24:00|1744.4|1737.1|1744.61|1737.31|1744.68|1737.38|1744.19|1736.89|15
1732573450000|2024-11-25 22:24:10|1744.63|1737.33|1745.38|1738.08|1745.38|1738.08|1744.62|1737.32|25
1732573460000|2024-11-25 22:24:20|1745.41|1738.11|1744.72|1737.42|1745.84|1738.54|1744.46|1737.16|20
1732573470000|2024-11-25 22:24:30|1744.73|1737.43|1744.38|1737.08|1745.16|1737.86|1744.38|1737.08|24
1732573480000|2024-11-25 22:24:40|1744.13|1736.83|1743.63|1736.33|1744.25|1736.95|1743.63|1736.33|14
1732573490000|2024-11-25 22:24:50|1743.54|1736.24|1743.94|1736.64|1743.94|1736.64|1743.54|1736.24|15
1732573500000|2024-11-25 22:25:00|1744.04|1736.74|1744.43|1737.13|1744.85|1737.55|1744.04|1736.74|27
1732573510000|2024-11-25 22:25:10|1744.45|1737.15|1743.43|1736.13|1744.45|1737.15|1743.43|1736.13|28
1732573520000|2024-11-25 22:25:20|1743.23|1735.93|1743.19|1735.89|1743.4|1736.1|1743.19|1735.89|13
1732573530000|2024-11-25 22:25:30|1743.11|1735.81|1742.48|1735.18|1743.13|1735.83|1742.48|1735.18|17
1732573540000|2024-11-25 22:25:40|1742.35|1735.05|1740.79|1733.49|1742.35|1735.05|1739.43|1732.13|40
1732573550000|2024-11-25 22:25:50|1740.8|1733.5|1740.72|1733.42|1740.89|1733.59|1740.7|1733.4|19
1732573560000|2024-11-25 22:26:00|1740.74|1733.44|1741.92|1734.62|1741.92|1734.62|1740.6|1733.3|24
1732573570000|2024-11-25 22:26:10|1741.94|1734.64|1742.2|1734.9|1742.2|1734.9|1741.68|1734.38|21
1732573580000|2024-11-25 22:26:20|1742.21|1734.91|1742.86|1735.56|1742.87|1735.57|1742.19|1734.89|22
1732573590000|2024-11-25 22:26:30|1742.88|1735.58|1743.27|1735.97|1743.35|1736.05|1742.79|1735.49|24
1732573600000|2024-11-25 22:26:40|1743.45|1736.15|1745.43|1738.13|1745.43|1738.13|1743.36|1736.06|25
1732573610000|2024-11-25 22:26:50|1745.38|1738.08|1748.66|1741.36|1748.66|1741.36|1744.97|1737.67|35
1732573620000|2024-11-25 22:27:00|1748.68|1741.38|1746.1|1738.8|1749.69|1742.39|1746.1|1738.8|35
1732573630000|2024-11-25 22:27:10|1745.68|1738.38|1746.43|1739.13|1746.6|1739.3|1745.38|1738.08|17
1732573640000|2024-11-25 22:27:20|1746.51|1739.21|1745.62|1738.32|1747.47|1740.17|1745.62|1738.32|31
1732573650000|2024-11-25 22:27:30|1745.43|1738.13|1743.68|1736.38|1745.43|1738.13|1743.68|1736.38|27
1732573660000|2024-11-25 22:27:40|1743.29|1735.99|1741.43|1734.13|1743.29|1735.99|1740.78|1733.48|19
1732573670000|2024-11-25 22:27:50|1741.41|1734.11|1740.72|1733.42|1741.51|1734.21|1740.65|1733.35|25
1732573680000|2024-11-25 22:28:00|1740.94|1733.64|1742.61|1735.31|1742.61|1735.31|1740.94|1733.64|30
1732573690000|2024-11-25 22:28:10|1742.6|1735.3|1741.47|1734.17|1742.85|1735.55|1741.47|1734.17|23
1732573700000|2024-11-25 22:28:20|1741.45|1734.15|1742.79|1735.49|1742.8|1735.5|1741.43|1734.13|24
1732573710000|2024-11-25 22:28:30|1742.81|1735.51|1742.42|1735.12|1742.81|1735.51|1741.86|1734.56|18
1732573720000|2024-11-25 22:28:40|1742.44|1735.14|1742.13|1734.83|1742.44|1735.14|1742.13|1734.83|14
1732573730000|2024-11-25 22:28:50|1742.16|1734.86|1742.02|1734.72|1742.29|1734.99|1742.02|1734.72|13
1732573740000|2024-11-25 22:29:00|1742.01|1734.71|1742.27|1734.97|1742.27|1734.97|1742.01|1734.71|16
1732573750000|2024-11-25 22:29:10|1742.25|1734.95|1742.76|1735.46|1742.76|1735.46|1742.24|1734.94|15
1732573760000|2024-11-25 22:29:20|1742.78|1735.48|1743.51|1736.21|1743.51|1736.21|1742.73|1735.43|17
1732573770000|2024-11-25 22:29:30|1743.5|1736.2|1743.85|1736.55|1744.22|1736.92|1743.48|1736.18|23
1732573780000|2024-11-25 22:29:40|1743.82|1736.52|1743.08|1735.78|1743.82|1736.52|1742.65|1735.35|30
1732573790000|2024-11-25 22:29:50|1742.79|1735.49|1742.75|1735.45|1742.82|1735.52|1742.69|1735.39|15
1732573800000|2024-11-25 22:30:00|1742.81|1735.51|1740.31|1733.01|1742.81|1735.51|1740.31|1733.01|27
1732573810000|2024-11-25 22:30:10|1740.3|1733|1739.17|1731.87|1740.3|1733|1739.17|1731.87|16
1732573820000|2024-11-25 22:30:20|1739.19|1731.89|1739.13|1731.83|1739.24|1731.94|1739.13|1731.83|19
1732573830000|2024-11-25 22:30:30|1739.01|1731.71|1737.26|1729.96|1739.01|1731.71|1737.2|1729.9|24
1732573840000|2024-11-25 22:30:40|1737.15|1729.85|1737.79|1730.49|1737.84|1730.54|1737.13|1729.83|30
1732573850000|2024-11-25 22:30:50|1737.59|1730.29|1736.49|1729.19|1737.59|1730.29|1736.39|1729.09|27
1732573860000|2024-11-25 22:31:00|1736.46|1729.16|1736.82|1729.52|1737.31|1730.01|1736.46|1729.16|22
1732573870000|2024-11-25 22:31:10|1736.75|1729.45|1738.38|1731.08|1738.38|1731.08|1736.75|1729.45|16
1732573880000|2024-11-25 22:31:20|1738.36|1731.06|1739.68|1732.38|1739.68|1732.38|1738.3|1731|27
1732573890000|2024-11-25 22:31:30|1739.64|1732.34|1740.46|1733.16|1740.67|1733.37|1739.64|1732.34|24
1732573900000|2024-11-25 22:31:40|1740.45|1733.15|1740.47|1733.17|1740.54|1733.24|1740.32|1733.02|20
1732573910000|2024-11-25 22:31:50|1740.48|1733.18|1738.89|1731.59|1740.48|1733.18|1738.84|1731.54|24
1732573920000|2024-11-25 22:32:00|1738.82|1731.52|1740.65|1733.35|1740.67|1733.37|1738.68|1731.38|32
1732573930000|2024-11-25 22:32:10|1740.99|1733.69|1744.44|1737.14|1744.68|1737.38|1740.94|1733.64|34
1732573940000|2024-11-25 22:32:20|1744.45|1737.15|1740.25|1732.95|1744.49|1737.19|1740.25|1732.95|36
1732573950000|2024-11-25 22:32:30|1740.37|1733.07|1737.41|1730.11|1740.45|1733.15|1737.41|1730.11|32
1732573960000|2024-11-25 22:32:40|1737.24|1729.94|1735.79|1728.49|1737.24|1729.94|1735.36|1728.06|29
1732573970000|2024-11-25 22:32:50|1735.78|1728.48|1735.9|1728.6|1735.91|1728.61|1735.78|1728.48|15
1732573980000|2024-11-25 22:33:00|1735.88|1728.58|1735.7|1728.4|1736.19|1728.89|1735.35|1728.05|29
1732573990000|2024-11-25 22:33:10|1735.73|1728.43|1735.67|1728.37|1735.81|1728.51|1735.57|1728.27|14
1732574000000|2024-11-25 22:33:20|1735.7|1728.4|1734.81|1727.51|1735.7|1728.4|1734.79|1727.49|20
1732574010000|2024-11-25 22:33:30|1734.79|1727.49|1733.58|1726.28|1734.81|1727.51|1733.58|1726.28|19
1732574020000|2024-11-25 22:33:40|1733.63|1726.33|1732.91|1725.61|1733.81|1726.51|1732.91|1725.61|24
1732574030000|2024-11-25 22:33:50|1733.18|1725.88|1733.72|1726.42|1733.72|1726.42|1733.18|1725.88|17
1732574040000|2024-11-25 22:34:00|1733.56|1726.26|1732.95|1725.65|1733.66|1726.36|1732.93|1725.63|28
1732574050000|2024-11-25 22:34:10|1732.93|1725.63|1730.77|1723.47|1732.93|1725.63|1730.75|1723.45|29
1732574060000|2024-11-25 22:34:20|1730.76|1723.46|1730.63|1723.33|1730.82|1723.52|1730.59|1723.29|24
1732574070000|2024-11-25 22:34:30|1730.47|1723.17|1730.26|1722.96|1730.57|1723.27|1730.26|1722.96|19
1732574080000|2024-11-25 22:34:40|1730.29|1722.99|1730.38|1723.08|1730.38|1723.08|1730.27|1722.97|27
1732574090000|2024-11-25 22:34:50|1730.32|1723.02|1730.09|1722.79|1730.38|1723.08|1730.07|1722.77|19
1732574100000|2024-11-25 22:35:00|1730.12|1722.82|1730.35|1723.05|1730.35|1723.05|1730.12|1722.82|16
1732574110000|2024-11-25 22:35:10|1730.31|1723.01|1729.59|1722.29|1730.38|1723.08|1729.59|1722.29|15
1732574120000|2024-11-25 22:35:20|1729.6|1722.3|1729.44|1722.14|1729.62|1722.32|1729.44|1722.14|16
1732574130000|2024-11-25 22:35:30|1729.25|1721.95|1727.01|1719.71|1729.25|1721.95|1727.01|1719.71|26
1732574140000|2024-11-25 22:35:40|1726.78|1719.48|1727.17|1719.87|1727.31|1720.01|1726.78|1719.48|28
1732574150000|2024-11-25 22:35:50|1727.04|1719.74|1726.59|1719.29|1727.04|1719.74|1726.59|1719.29|12
1732574160000|2024-11-25 22:36:00|1726.6|1719.3|1726.72|1719.42|1726.78|1719.48|1726.59|1719.29|14
1732574170000|2024-11-25 22:36:10|1726.71|1719.41|1726.72|1719.42|1726.85|1719.55|1726.65|1719.35|29
1732574180000|2024-11-25 22:36:20|1726.71|1719.41|1725.73|1718.43|1726.71|1719.41|1725.73|1718.43|23
1732574190000|2024-11-25 22:36:30|1725.74|1718.44|1725.49|1718.19|1725.77|1718.47|1725.29|1717.99|28
1732574200000|2024-11-25 22:36:40|1725.5|1718.2|1725.58|1718.28|1725.63|1718.33|1725.47|1718.17|18
1732574210000|2024-11-25 22:36:50|1725.59|1718.29|1725.63|1718.33|1725.86|1718.56|1725.56|1718.26|28
1732574220000|2024-11-25 22:37:00|1725.62|1718.32|1725.62|1718.32|1725.69|1718.39|1725.6|1718.3|27
1732574230000|2024-11-25 22:37:10|1725.65|1718.35|1724.53|1717.23|1725.65|1718.35|1724.53|1717.23|28
1732574240000|2024-11-25 22:37:20|1724.56|1717.26|1724.66|1717.36|1724.68|1717.38|1724.53|1717.23|27
1732574250000|2024-11-25 22:37:30|1724.6|1717.3|1724.58|1717.28|1724.65|1717.35|1724.54|1717.24|13
1732574260000|2024-11-25 22:37:40|1724.62|1717.32|1722.48|1715.18|1724.62|1717.32|1721.86|1714.56|30
1732574270000|2024-11-25 22:37:50|1722.47|1715.17|1722.6|1715.3|1722.66|1715.36|1722.47|1715.17|14
1732574280000|2024-11-25 22:38:00|1722.56|1715.26|1722.58|1715.28|1722.61|1715.31|1722.55|1715.25|11
1732574290000|2024-11-25 22:38:10|1722.57|1715.27|1722.13|1714.83|1722.62|1715.32|1721.95|1714.65|12
1732574300000|2024-11-25 22:38:20|1722.33|1715.03|1722.51|1715.21|1722.61|1715.31|1722.02|1714.72|18
1732574310000|2024-11-25 22:38:30|1722.52|1715.22|1722.36|1715.06|1722.74|1715.44|1722.32|1715.02|16
1732574320000|2024-11-25 22:38:40|1722.35|1715.05|1721.9|1714.6|1722.51|1715.21|1721.9|1714.6|20
1732574330000|2024-11-25 22:38:50|1721.79|1714.49|1719.7|1712.4|1721.9|1714.6|1719.65|1712.35|26
1732574340000|2024-11-25 22:39:00|1719.67|1712.37|1719.56|1712.26|1719.67|1712.37|1718.7|1711.4|29
1732574350000|2024-11-25 22:39:10|1719.58|1712.28|1719.54|1712.24|1719.73|1712.43|1719.3|1712|29
1732574360000|2024-11-25 22:39:20|1719.31|1712.01|1719.28|1711.98|1719.59|1712.29|1719.25|1711.95|20
1732574370000|2024-11-25 22:39:30|1719.29|1711.99|1719.16|1711.86|1719.31|1712.01|1719.12|1711.82|17
1732574380000|2024-11-25 22:39:40|1719.17|1711.87|1718.92|1711.62|1719.17|1711.87|1718.84|1711.54|26
1732574390000|2024-11-25 22:39:50|1718.93|1711.63|1720.12|1712.82|1720.13|1712.83|1718.93|1711.63|27
1732574400000|2024-11-25 22:40:00|1720.13|1712.83|1721.5|1714.2|1721.52|1714.22|1719.93|1712.63|33
1732574410000|2024-11-25 22:40:10|1721.53|1714.23|1723.13|1715.83|1723.13|1715.83|1721.51|1714.21|33
1732574420000|2024-11-25 22:40:20|1723.15|1715.85|1723.38|1716.08|1723.38|1716.08|1723.15|1715.85|28
1732574430000|2024-11-25 22:40:30|1723.35|1716.05|1723.58|1716.28|1723.58|1716.28|1723.23|1715.93|27
1732574440000|2024-11-25 22:40:40|1723.61|1716.31|1723.34|1716.04|1723.62|1716.32|1723.05|1715.75|21
1732574450000|2024-11-25 22:40:50|1723.32|1716.02|1725.05|1717.75|1725.2|1717.9|1723.16|1715.86|30
1732574460000|2024-11-25 22:41:00|1725.06|1717.76|1727.45|1720.15|1727.53|1720.23|1725.06|1717.76|26
1732574470000|2024-11-25 22:41:10|1727.46|1720.16|1728.14|1720.84|1728.14|1720.84|1727.46|1720.16|25
1732574480000|2024-11-25 22:41:20|1728.12|1720.82|1729.2|1721.9|1729.2|1721.9|1728.12|1720.82|14
1732574490000|2024-11-25 22:41:30|1729.1|1721.8|1730.09|1722.79|1730.09|1722.79|1729.1|1721.8|19
1732574500000|2024-11-25 22:41:40|1730.02|1722.72|1730.43|1723.13|1730.47|1723.17|1730.02|1722.72|23
1732574510000|2024-11-25 22:41:50|1730.76|1723.46|1732.59|1725.29|1732.59|1725.29|1730.76|1723.46|29
1732574520000|2024-11-25 22:42:00|1732.64|1725.34|1733.61|1726.31|1733.64|1726.34|1732.44|1725.14|26
1732574530000|2024-11-25 22:42:10|1733.64|1726.34|1734.68|1727.38|1734.68|1727.38|1733.61|1726.31|26
1732574540000|2024-11-25 22:42:20|1734.7|1727.4|1735.53|1728.23|1735.54|1728.24|1734.68|1727.38|20
1732574550000|2024-11-25 22:42:30|1735.54|1728.24|1737.17|1729.87|1737.17|1729.87|1735.53|1728.23|17
1732574560000|2024-11-25 22:42:40|1737.21|1729.91|1739.14|1731.84|1739.14|1731.84|1737.21|1729.91|21
1732574570000|2024-11-25 22:42:50|1739.12|1731.82|1739.41|1732.11|1739.41|1732.11|1739.09|1731.79|22
1732574580000|2024-11-25 22:43:00|1739.42|1732.12|1740.45|1733.15|1740.48|1733.18|1739.38|1732.08|25
1732574590000|2024-11-25 22:43:10|1740.48|1733.18|1739.73|1732.43|1740.48|1733.18|1739.71|1732.41|24
1732574600000|2024-11-25 22:43:20|1739.71|1732.41|1740.35|1733.05|1740.55|1733.25|1739.71|1732.41|16
1732574610000|2024-11-25 22:43:30|1740.48|1733.18|1739.47|1732.17|1740.48|1733.18|1738.61|1731.31|29
1732574620000|2024-11-25 22:43:40|1739.44|1732.14|1739.59|1732.29|1739.67|1732.37|1739.42|1732.12|17
1732574630000|2024-11-25 22:43:50|1739.49|1732.19|1739.95|1732.65|1739.95|1732.65|1739.4|1732.1|20
1732574640000|2024-11-25 22:44:00|1739.98|1732.68|1740.11|1732.81|1740.25|1732.95|1739.98|1732.68|18
1732574650000|2024-11-25 22:44:10|1740.04|1732.74|1738.75|1731.45|1740.2|1732.9|1738.75|1731.45|29
1732574660000|2024-11-25 22:44:20|1738.7|1731.4|1738.49|1731.19|1738.7|1731.4|1738.37|1731.07|20
1732574670000|2024-11-25 22:44:30|1738.47|1731.17|1738.49|1731.19|1738.65|1731.35|1738.45|1731.15|18
1732574680000|2024-11-25 22:44:40|1738.29|1730.99|1740.26|1732.96|1740.38|1733.08|1738.29|1730.99|23
1732574690000|2024-11-25 22:44:50|1740.25|1732.95|1740.11|1732.81|1740.29|1732.99|1740.06|1732.76|13
1732574700000|2024-11-25 22:45:00|1740.09|1732.79|1739.57|1732.27|1740.09|1732.79|1739.51|1732.21|7
1732574710000|2024-11-25 22:45:10|1739.59|1732.29|1738.79|1731.49|1739.59|1732.29|1738.79|1731.49|14
1732574720000|2024-11-25 22:45:20|1739.06|1731.76|1740.48|1733.18|1740.54|1733.24|1739.06|1731.76|26
1732574730000|2024-11-25 22:45:30|1740.5|1733.2|1740.93|1733.63|1740.93|1733.63|1740.5|1733.2|20
1732574740000|2024-11-25 22:45:40|1740.92|1733.62|1742.53|1735.23|1742.55|1735.25|1740.92|1733.62|24
1732574750000|2024-11-25 22:45:50|1742.54|1735.24|1744.49|1737.19|1744.51|1737.21|1742.54|1735.24|23
1732574760000|2024-11-25 22:46:00|1744.51|1737.21|1746.6|1739.3|1746.61|1739.31|1744.51|1737.21|24
1732574770000|2024-11-25 22:46:10|1746.61|1739.31|1747.48|1740.18|1747.52|1740.22|1746.61|1739.31|13
1732574780000|2024-11-25 22:46:20|1747.62|1740.32|1749.19|1741.89|1749.19|1741.89|1747.62|1740.32|26
1732574790000|2024-11-25 22:46:30|1749.17|1741.87|1750.25|1742.95|1750.25|1742.95|1749.1|1741.8|24
1732574800000|2024-11-25 22:46:40|1750.27|1742.97|1750.39|1743.09|1750.42|1743.12|1750.27|1742.97|7
1732574810000|2024-11-25 22:46:50|1750.38|1743.08|1753.34|1746.04|1753.36|1746.06|1750.34|1743.04|26
1732574820000|2024-11-25 22:47:00|1753.35|1746.05|1753.2|1745.9|1753.44|1746.14|1753.15|1745.85|20
1732574830000|2024-11-25 22:47:10|1753.52|1746.22|1753.76|1746.46|1753.8|1746.5|1753.49|1746.19|18
1732574840000|2024-11-25 22:47:20|1753.8|1746.5|1754.28|1746.98|1754.3|1747|1753.8|1746.5|18
1732574850000|2024-11-25 22:47:30|1754.16|1746.86|1753.54|1746.24|1754.19|1746.89|1753.25|1745.95|29
1732574860000|2024-11-25 22:47:40|1753.53|1746.23|1754.55|1747.25|1754.57|1747.27|1753.33|1746.03|26
1732574870000|2024-11-25 22:47:50|1754.53|1747.23|1754.55|1747.25|1754.57|1747.27|1754.52|1747.22|13
1732574880000|2024-11-25 22:48:00|1754.52|1747.22|1754.67|1747.37|1754.7|1747.4|1754.4|1747.1|11
1732574890000|2024-11-25 22:48:10|1755.16|1747.86|1756.75|1749.45|1756.85|1749.55|1754.86|1747.56|21
1732574900000|2024-11-25 22:48:20|1757.14|1749.84|1758.55|1751.25|1758.55|1751.25|1757.14|1749.84|32
1732574910000|2024-11-25 22:48:30|1758.54|1751.24|1759.64|1752.34|1759.69|1752.39|1758.46|1751.16|27
1732574920000|2024-11-25 22:48:40|1759.61|1752.31|1759.56|1752.26|1759.66|1752.36|1759.55|1752.25|24
1732574930000|2024-11-25 22:48:50|1759.52|1752.22|1760.17|1752.87|1760.23|1752.93|1759.52|1752.22|17
1732574940000|2024-11-25 22:49:00|1760.22|1752.92|1760.26|1752.96|1760.26|1752.96|1760.22|1752.92|5
1732574950000|2024-11-25 22:49:10|1760.28|1752.98|1760.66|1753.36|1760.67|1753.37|1760.28|1752.98|19
1732574960000|2024-11-25 22:49:20|1760.65|1753.35|1761.55|1754.25|1761.57|1754.27|1760.65|1753.35|30
1732574970000|2024-11-25 22:49:30|1761.44|1754.14|1762.24|1754.94|1762.24|1754.94|1761.44|1754.14|21
1732574980000|2024-11-25 22:49:40|1762.34|1755.04|1762.35|1755.05|1762.41|1755.11|1762.27|1754.97|17
1732574990000|2024-11-25 22:49:50|1762.31|1755.01|1761.59|1754.29|1762.31|1755.01|1761.43|1754.13|18
1732575000000|2024-11-25 22:50:00|1761.62|1754.32|1759.8|1752.5|1761.62|1754.32|1759.8|1752.5|31
1732575010000|2024-11-25 22:50:10|1759.77|1752.47|1759.26|1751.96|1759.77|1752.47|1759.26|1751.96|27
1732575020000|2024-11-25 22:50:20|1759.2|1751.9|1757.52|1750.22|1759.2|1751.9|1757.4|1750.1|33
1732575030000|2024-11-25 22:50:30|1757.49|1750.19|1757.63|1750.33|1757.69|1750.39|1757.27|1749.97|27
1732575040000|2024-11-25 22:50:40|1757.55|1750.25|1758.57|1751.27|1758.65|1751.35|1757.41|1750.11|28
1732575050000|2024-11-25 22:50:50|1758.61|1751.31|1758.59|1751.29|1758.71|1751.41|1758.51|1751.21|19
1732575060000|2024-11-25 22:51:00|1758.58|1751.28|1758.62|1751.32|1758.71|1751.41|1758.58|1751.28|33
1732575070000|2024-11-25 22:51:10|1758.53|1751.23|1758.34|1751.04|1758.6|1751.3|1758.24|1750.94|20
1732575080000|2024-11-25 22:51:20|1758.23|1750.93|1756.66|1749.36|1758.23|1750.93|1756.66|1749.36|31
1732575090000|2024-11-25 22:51:30|1756.71|1749.41|1756.74|1749.44|1756.77|1749.47|1756.66|1749.36|16
1732575100000|2024-11-25 22:51:40|1756.71|1749.41|1759.28|1751.98|1759.28|1751.98|1756.71|1749.41|37
1732575110000|2024-11-25 22:51:50|1759.29|1751.99|1759.85|1752.55|1759.89|1752.59|1759.29|1751.99|21
1732575120000|2024-11-25 22:52:00|1759.89|1752.59|1760.31|1753.01|1760.31|1753.01|1759.65|1752.35|27
1732575130000|2024-11-25 22:52:10|1760.25|1752.95|1760.59|1753.29|1760.59|1753.29|1760.25|1752.95|19
1732575140000|2024-11-25 22:52:20|1760.55|1753.25|1760.83|1753.53|1760.83|1753.53|1760.37|1753.07|22
1732575150000|2024-11-25 22:52:30|1761.05|1753.75|1761.08|1753.78|1761.42|1754.12|1761.04|1753.74|31
1732575160000|2024-11-25 22:52:40|1761.31|1754.01|1762.23|1754.93|1762.25|1754.95|1761.22|1753.92|22
1732575170000|2024-11-25 22:52:50|1762.27|1754.97|1762.17|1754.87|1762.31|1755.01|1762.14|1754.84|27
1732575180000|2024-11-25 22:53:00|1762.2|1754.9|1761.37|1754.07|1762.36|1755.06|1761.37|1754.07|26
1732575190000|2024-11-25 22:53:10|1761.33|1754.03|1761.06|1753.76|1761.37|1754.07|1761.06|1753.76|21
1732575200000|2024-11-25 22:53:20|1761.18|1753.88|1760.27|1752.97|1761.24|1753.94|1760.27|1752.97|25
1732575210000|2024-11-25 22:53:30|1760.35|1753.05|1761.91|1754.61|1761.92|1754.62|1759.94|1752.64|29
1732575220000|2024-11-25 22:53:40|1761.87|1754.57|1761.15|1753.85|1761.91|1754.61|1761.15|1753.85|21
1732575230000|2024-11-25 22:53:50|1760.97|1753.67|1759.62|1752.32|1760.99|1753.69|1759.22|1751.92|28
1732575240000|2024-11-25 22:54:00|1759.6|1752.3|1763.57|1756.27|1763.58|1756.28|1759.45|1752.15|32
1732575250000|2024-11-25 22:54:10|1763.63|1756.33|1763.99|1756.69|1764.02|1756.72|1763.49|1756.19|33
1732575260000|2024-11-25 22:54:20|1763.97|1756.67|1763.16|1755.86|1764.04|1756.74|1763.16|1755.86|32
1732575270000|2024-11-25 22:54:30|1762.98|1755.68|1763.45|1756.15|1763.51|1756.21|1762.47|1755.17|30
1732575280000|2024-11-25 22:54:40|1763.49|1756.19|1763.82|1756.52|1763.93|1756.63|1763.49|1756.19|19
1732575290000|2024-11-25 22:54:50|1763.71|1756.41|1764.29|1756.99|1764.29|1756.99|1763.7|1756.4|21
1732575300000|2024-11-25 22:55:00|1764.36|1757.06|1764.44|1757.14|1764.51|1757.21|1764.36|1757.06|17
1732575310000|2024-11-25 22:55:10|1764.26|1756.96|1765.26|1757.96|1765.26|1757.96|1764.26|1756.96|19
1732575320000|2024-11-25 22:55:20|1765.5|1758.2|1765.93|1758.63|1765.93|1758.63|1765.44|1758.14|18
1732575330000|2024-11-25 22:55:30|1765.89|1758.59|1767.57|1760.27|1767.61|1760.31|1765.89|1758.59|24
1732575340000|2024-11-25 22:55:40|1767.6|1760.3|1771.47|1764.17|1771.47|1764.17|1767.6|1760.3|33
1732575350000|2024-11-25 22:55:50|1771.59|1764.29|1770.69|1763.39|1771.9|1764.6|1770.52|1763.22|35
1732575360000|2024-11-25 22:56:00|1770.54|1763.24|1772.46|1765.16|1772.48|1765.18|1770.1|1762.8|33
1732575370000|2024-11-25 22:56:10|1772.71|1765.41|1773.63|1766.33|1773.63|1766.33|1772.53|1765.23|33
1732575380000|2024-11-25 22:56:20|1773.64|1766.34|1774.22|1766.92|1774.96|1767.66|1773.59|1766.29|32
1732575390000|2024-11-25 22:56:30|1774.2|1766.9|1774.68|1767.38|1774.82|1767.52|1771.8|1764.5|35
1732575400000|2024-11-25 22:56:40|1774.6|1767.3|1773.4|1766.1|1774.71|1767.41|1773.4|1766.1|34
1732575410000|2024-11-25 22:56:50|1773.38|1766.08|1773.41|1766.11|1773.59|1766.29|1773.21|1765.91|28
1732575420000|2024-11-25 22:57:00|1773.38|1766.08|1771.28|1763.98|1773.41|1766.11|1771.28|1763.98|35
1732575430000|2024-11-25 22:57:10|1771.14|1763.84|1768.47|1761.17|1771.14|1763.84|1768.47|1761.17|31
1732575440000|2024-11-25 22:57:20|1768.5|1761.2|1770.12|1762.82|1770.17|1762.87|1768.47|1761.17|13
1732575450000|2024-11-25 22:57:30|1770.15|1762.85|1769.8|1762.5|1770.38|1763.08|1769.62|1762.32|27
1732575460000|2024-11-25 22:57:40|1769.81|1762.51|1770.7|1763.4|1770.85|1763.55|1769.8|1762.5|30
1732575470000|2024-11-25 22:57:50|1770.69|1763.39|1771.47|1764.17|1771.54|1764.24|1770.69|1763.39|26
1732575480000|2024-11-25 22:58:00|1771.54|1764.24|1771.42|1764.12|1771.54|1764.24|1771.42|1764.12|9
1732575490000|2024-11-25 22:58:10|1771.43|1764.13|1772.16|1764.86|1772.41|1765.11|1771.43|1764.13|32
1732575500000|2024-11-25 22:58:20|1772.15|1764.85|1771.35|1764.05|1772.15|1764.85|1771.33|1764.03|28
1732575510000|2024-11-25 22:58:30|1771.34|1764.04|1771.97|1764.67|1771.97|1764.67|1771.24|1763.94|22
1732575520000|2024-11-25 22:58:40|1771.99|1764.69|1773.66|1766.36|1773.66|1766.36|1771.96|1764.66|26
1732575530000|2024-11-25 22:58:50|1773.62|1766.32|1773.78|1766.48|1773.88|1766.58|1773.62|1766.32|28
1732575540000|2024-11-25 22:59:00|1773.71|1766.41|1772.46|1765.16|1774.05|1766.75|1772.28|1764.98|31
1732575550000|2024-11-25 22:59:10|1772.6|1765.3|1772.46|1765.16|1772.8|1765.5|1772.18|1764.88|26
1732575560000|2024-11-25 22:59:20|1772.44|1765.14|1770.34|1763.04|1773.9|1766.6|1770.34|1763.04|29
1732575570000|2024-11-25 22:59:30|1770.39|1763.09|1771.1|1763.8|1771.25|1763.95|1770.39|1763.09|32
1732575580000|2024-11-25 22:59:40|1771.2|1763.9|1770.34|1763.04|1771.25|1763.95|1770.34|1763.04|19
1732575590000|2024-11-25 22:59:50|1770.49|1763.19|1769.62|1762.32|1770.5|1763.2|1769.42|1762.12|31
1732575600000|2024-11-25 23:00:00|1769.64|1762.34|1767.57|1760.27|1769.65|1762.35|1767.44|1760.14|34
1732575610000|2024-11-25 23:00:10|1767.67|1760.37|1765.4|1758.1|1767.67|1760.37|1764.55|1757.25|33
1732575620000|2024-11-25 23:00:20|1765.55|1758.25|1764.28|1756.98|1765.55|1758.25|1763.65|1756.35|31
1732575630000|2024-11-25 23:00:30|1764.3|1757|1764.5|1757.2|1765.05|1757.75|1764.15|1756.85|28
1732575640000|2024-11-25 23:00:40|1764.64|1757.34|1766.41|1759.11|1767.14|1759.84|1764.37|1757.07|35
1732575650000|2024-11-25 23:00:50|1766.49|1759.19|1766.26|1758.96|1766.76|1759.46|1766.25|1758.95|27
1732575660000|2024-11-25 23:01:00|1766.24|1758.94|1767.18|1759.88|1767.55|1760.25|1765.78|1758.48|34
1732575670000|2024-11-25 23:01:10|1766.45|1759.15|1765.65|1758.35|1766.99|1759.69|1765.48|1758.18|35
1732575680000|2024-11-25 23:01:20|1765.7|1758.4|1766.35|1759.05|1766.39|1759.09|1765.36|1758.06|27
1732575690000|2024-11-25 23:01:30|1766.3|1759|1766.43|1759.13|1766.55|1759.25|1766.29|1758.99|23
1732575700000|2024-11-25 23:01:40|1766.35|1759.05|1766.15|1758.85|1766.75|1759.45|1765.47|1758.17|29
1732575710000|2024-11-25 23:01:50|1765.65|1758.35|1766.4|1759.1|1766.65|1759.35|1765.58|1758.28|29
1732575720000|2024-11-25 23:02:00|1766.32|1759.02|1766.57|1759.27|1766.8|1759.5|1766.24|1758.94|34
1732575730000|2024-11-25 23:02:10|1766.85|1759.55|1763.5|1756.2|1766.95|1759.65|1763.29|1755.99|39
1732575740000|2024-11-25 23:02:20|1763.34|1756.04|1759.47|1752.17|1763.34|1756.04|1759.43|1752.13|33
1732575750000|2024-11-25 23:02:30|1759.42|1752.12|1757.15|1749.85|1760.3|1753|1756.45|1749.15|35
1732575760000|2024-11-25 23:02:40|1757.6|1750.3|1757.65|1750.35|1758.15|1750.85|1756.8|1749.5|37
1732575770000|2024-11-25 23:02:50|1757.6|1750.3|1756.18|1748.88|1757.6|1750.3|1756.1|1748.8|30
1732575780000|2024-11-25 23:03:00|1756.15|1748.85|1757.18|1749.88|1757.25|1749.95|1756.1|1748.8|34
1732575790000|2024-11-25 23:03:10|1757.15|1749.85|1756.1|1748.8|1757.2|1749.9|1755.7|1748.4|32
1732575800000|2024-11-25 23:03:20|1755.6|1748.3|1754.65|1747.35|1756.1|1748.8|1754.24|1746.94|29
1732575810000|2024-11-25 23:03:30|1754.98|1747.68|1755.2|1747.9|1755.8|1748.5|1752.73|1745.43|38
1732575820000|2024-11-25 23:03:40|1756.1|1748.8|1754.21|1746.91|1757.1|1749.8|1754.18|1746.88|38
1732575830000|2024-11-25 23:03:50|1754.24|1746.94|1755.7|1748.4|1755.7|1748.4|1753.26|1745.96|33
1732575840000|2024-11-25 23:04:00|1755.85|1748.55|1756.18|1748.88|1758.5|1751.2|1755.85|1748.55|38
1732575850000|2024-11-25 23:04:10|1756.25|1748.95|1756.35|1749.05|1758.8|1751.5|1755.21|1747.91|33
1732575860000|2024-11-25 23:04:20|1756.25|1748.95|1756.55|1749.25|1757.68|1750.38|1756.24|1748.94|38
1732575870000|2024-11-25 23:04:30|1756.11|1748.81|1755.75|1748.45|1756.4|1749.1|1754.5|1747.2|34
1732575880000|2024-11-25 23:04:40|1755.2|1747.9|1756.8|1749.5|1757.05|1749.75|1755.2|1747.9|33
1732575890000|2024-11-25 23:04:50|1756.95|1749.65|1756.95|1749.65|1757.8|1750.5|1756.85|1749.55|33
1732575900000|2024-11-25 23:05:00|1756.8|1749.5|1759.15|1751.85|1760.2|1752.9|1756.65|1749.35|38
1732575910000|2024-11-25 23:05:10|1759.04|1751.74|1759.55|1752.25|1761.05|1753.75|1758.21|1750.91|36
1732575920000|2024-11-25 23:05:20|1759.32|1752.02|1764.25|1756.95|1764.25|1756.95|1759.32|1752.02|34
1732575930000|2024-11-25 23:05:30|1764.35|1757.05|1764.85|1757.55|1764.95|1757.65|1763.18|1755.88|32
1732575940000|2024-11-25 23:05:40|1765.15|1757.85|1766.15|1758.85|1766.15|1758.85|1765.15|1757.85|23
1732575950000|2024-11-25 23:05:50|1766.13|1758.83|1766.82|1759.52|1766.91|1759.61|1765.95|1758.65|22
1732575960000|2024-11-25 23:06:00|1767|1759.7|1764.44|1757.14|1767.15|1759.85|1764.3|1757|36
1732575970000|2024-11-25 23:06:10|1764.55|1757.25|1763.23|1755.93|1764.55|1757.25|1761.25|1753.95|34
1732575980000|2024-11-25 23:06:20|1763.4|1756.1|1761.64|1754.34|1763.8|1756.5|1761.35|1754.05|37
1732575990000|2024-11-25 23:06:30|1761.69|1754.39|1762.2|1754.9|1762.2|1754.9|1761.25|1753.95|29
1732576000000|2024-11-25 23:06:40|1762|1754.7|1761.28|1753.98|1762|1754.7|1761.2|1753.9|33
1732576010000|2024-11-25 23:06:50|1761.41|1754.11|1760.9|1753.6|1761.9|1754.6|1760.26|1752.96|29
1732576020000|2024-11-25 23:07:00|1760.88|1753.58|1763.6|1756.3|1763.6|1756.3|1760.33|1753.03|34
1732576030000|2024-11-25 23:07:10|1763.45|1756.15|1764.45|1757.15|1766.05|1758.75|1763.32|1756.02|34
1732576040000|2024-11-25 23:07:20|1764.4|1757.1|1762.1|1754.8|1764.4|1757.1|1761.25|1753.95|34
1732576050000|2024-11-25 23:07:30|1761.7|1754.4|1762.98|1755.68|1762.98|1755.68|1761.55|1754.25|35
1732576060000|2024-11-25 23:07:40|1763.05|1755.75|1763.98|1756.68|1763.98|1756.68|1762.95|1755.65|26
1732576070000|2024-11-25 23:07:50|1764.08|1756.78|1765.15|1757.85|1765.65|1758.35|1764.08|1756.78|29
1732576080000|2024-11-25 23:08:00|1765.18|1757.88|1763.96|1756.66|1765.35|1758.05|1763.7|1756.4|36
1732576090000|2024-11-25 23:08:10|1764.06|1756.76|1763.72|1756.42|1764.15|1756.85|1762.6|1755.3|27
1732576100000|2024-11-25 23:08:20|1763.74|1756.44|1765.13|1757.83|1765.18|1757.88|1763.41|1756.11|30
1732576110000|2024-11-25 23:08:30|1765.08|1757.78|1764.95|1757.65|1765.45|1758.15|1764.41|1757.11|28
1732576120000|2024-11-25 23:08:40|1764.85|1757.55|1768.99|1761.69|1769.05|1761.75|1764.45|1757.15|26
1732576130000|2024-11-25 23:08:50|1768.85|1761.55|1769.76|1762.46|1770.05|1762.75|1768.85|1761.55|30
1732576140000|2024-11-25 23:09:00|1769.74|1762.44|1767.89|1760.59|1769.76|1762.46|1767.15|1759.85|36
1732576150000|2024-11-25 23:09:10|1767.95|1760.65|1768|1760.7|1768.85|1761.55|1767.18|1759.88|36
1732576160000|2024-11-25 23:09:20|1767.95|1760.65|1768|1760.7|1768.25|1760.95|1766.7|1759.4|26
1732576170000|2024-11-25 23:09:30|1768.15|1760.85|1767.45|1760.15|1768.85|1761.55|1767.44|1760.14|28
1732576180000|2024-11-25 23:09:40|1767.39|1760.09|1767.5|1760.2|1767.63|1760.33|1767.21|1759.91|28
1732576190000|2024-11-25 23:09:50|1767.45|1760.15|1767.13|1759.83|1767.9|1760.6|1766.8|1759.5|32
1732576200000|2024-11-25 23:10:00|1766.85|1759.55|1770.13|1762.83|1770.2|1762.9|1766.85|1759.55|29
1732576210000|2024-11-25 23:10:10|1769.85|1762.55|1770.6|1763.3|1770.6|1763.3|1769.68|1762.38|29
1732576220000|2024-11-25 23:10:20|1771.25|1763.95|1772.13|1764.83|1772.13|1764.83|1770.9|1763.6|31
1732576230000|2024-11-25 23:10:30|1771.75|1764.45|1777.84|1770.54|1777.84|1770.54|1771.7|1764.4|24
1732576240000|2024-11-25 23:10:40|1777.81|1770.51|1776.2|1768.9|1777.81|1770.51|1775.75|1768.45|27
1732576250000|2024-11-25 23:10:50|1776.23|1768.93|1777.17|1769.87|1777.17|1769.87|1776.11|1768.81|27
1732576260000|2024-11-25 23:11:00|1777.09|1769.79|1776.02|1768.72|1777.88|1770.58|1775.48|1768.18|32
1732576270000|2024-11-25 23:11:10|1776.04|1768.74|1771.29|1763.99|1776.18|1768.88|1771.29|1763.99|33
1732576280000|2024-11-25 23:11:20|1771.26|1763.96|1772.29|1764.99|1772.58|1765.28|1771.15|1763.85|33
1732576290000|2024-11-25 23:11:30|1772.34|1765.04|1774.26|1766.96|1774.7|1767.4|1772.1|1764.8|36
1732576300000|2024-11-25 23:11:40|1774.23|1766.93|1775.15|1767.85|1775.45|1768.15|1774.2|1766.9|29
1732576310000|2024-11-25 23:11:50|1775.1|1767.8|1774.23|1766.93|1775.3|1768|1774.2|1766.9|27
1732576320000|2024-11-25 23:12:00|1774.24|1766.94|1774.26|1766.96|1774.3|1767|1773.45|1766.15|29
1732576330000|2024-11-25 23:12:10|1774.55|1767.25|1777.3|1770|1777.34|1770.04|1774.55|1767.25|33
1732576340000|2024-11-25 23:12:20|1777.34|1770.04|1778.29|1770.99|1778.85|1771.55|1777.3|1770|32
1732576350000|2024-11-25 23:12:30|1778.32|1771.02|1777.6|1770.3|1779.1|1771.8|1777.47|1770.17|31
1732576360000|2024-11-25 23:12:40|1777.35|1770.05|1777.22|1769.92|1777.35|1770.05|1775.25|1767.95|33
1732576370000|2024-11-25 23:12:50|1777.95|1770.65|1776.5|1769.2|1777.95|1770.65|1774.85|1767.55|37
1732576380000|2024-11-25 23:13:00|1776.48|1769.18|1776.35|1769.05|1778.45|1771.15|1776.11|1768.81|36
1732576390000|2024-11-25 23:13:10|1776.2|1768.9|1774.7|1767.4|1777.15|1769.85|1774.25|1766.95|31
1732576400000|2024-11-25 23:13:20|1774.6|1767.3|1776.18|1768.88|1776.18|1768.88|1774.35|1767.05|32
1732576410000|2024-11-25 23:13:30|1776.17|1768.87|1775.75|1768.45|1778|1770.7|1775.42|1768.12|36
1732576420000|2024-11-25 23:13:40|1776.4|1769.1|1774.25|1766.95|1776.45|1769.15|1774.15|1766.85|34
1732576430000|2024-11-25 23:13:50|1774.45|1767.15|1774.2|1766.9|1774.55|1767.25|1772.75|1765.45|33
1732576440000|2024-11-25 23:14:00|1774.25|1766.95|1775.35|1768.05|1775.5|1768.2|1773.8|1766.5|36
1732576450000|2024-11-25 23:14:10|1775.4|1768.1|1777.2|1769.9|1777.3|1770|1775.2|1767.9|35
1732576460000|2024-11-25 23:14:20|1776.8|1769.5|1776.45|1769.15|1776.8|1769.5|1776.05|1768.75|30
1732576470000|2024-11-25 23:14:30|1776.35|1769.05|1777.22|1769.92|1777.75|1770.45|1776|1768.7|35
1732576480000|2024-11-25 23:14:40|1777.24|1769.94|1778.15|1770.85|1778.36|1771.06|1777.15|1769.85|27
1732576490000|2024-11-25 23:14:50|1779.15|1771.85|1780.15|1772.85|1780.2|1772.9|1779.05|1771.75|33
1732576500000|2024-11-25 23:15:00|1780.1|1772.8|1778.3|1771|1780.18|1772.88|1778.15|1770.85|35
1732576510000|2024-11-25 23:15:10|1778.25|1770.95|1776.31|1769.01|1778.25|1770.95|1776.15|1768.85|39
1732576520000|2024-11-25 23:15:20|1776.35|1769.05|1776.7|1769.4|1777.42|1770.12|1776.35|1769.05|37
1732576530000|2024-11-25 23:15:30|1777|1769.7|1778.65|1771.35|1778.65|1771.35|1776.25|1768.95|37
1732576540000|2024-11-25 23:15:40|1778.7|1771.4|1778.44|1771.14|1779.4|1772.1|1778.3|1771|31
1732576550000|2024-11-25 23:15:50|1778.4|1771.1|1777.2|1769.9|1778.64|1771.34|1775.45|1768.15|35
1732576560000|2024-11-25 23:16:00|1776.8|1769.5|1773.85|1766.55|1777.51|1770.21|1773.85|1766.55|33
1732576570000|2024-11-25 23:16:10|1774.25|1766.95|1772.65|1765.35|1775.45|1768.15|1772.33|1765.03|36
1732576580000|2024-11-25 23:16:20|1772.95|1765.65|1769.37|1762.07|1772.95|1765.65|1769.37|1762.07|37
1732576590000|2024-11-25 23:16:30|1769.1|1761.8|1769.15|1761.85|1769.9|1762.6|1768.25|1760.95|33
1732576600000|2024-11-25 23:16:40|1769.21|1761.91|1768.45|1761.15|1769.65|1762.35|1768.45|1761.15|36
1732576610000|2024-11-25 23:16:50|1768.65|1761.35|1770.25|1762.95|1770.43|1763.13|1768.49|1761.19|34
1732576620000|2024-11-25 23:17:00|1770.4|1763.1|1769.42|1762.12|1770.4|1763.1|1768.79|1761.49|33
1732576630000|2024-11-25 23:17:10|1769.35|1762.05|1770.45|1763.15|1771.5|1764.2|1769.35|1762.05|37
1732576640000|2024-11-25 23:17:20|1770.65|1763.35|1770.3|1763|1772.11|1764.81|1770.3|1763|34
1732576650000|2024-11-25 23:17:30|1770.2|1762.9|1769.26|1761.96|1770.2|1762.9|1769.05|1761.75|36
1732576660000|2024-11-25 23:17:40|1769.2|1761.9|1769.75|1762.45|1770.4|1763.1|1769.05|1761.75|36
1732576670000|2024-11-25 23:17:50|1769.8|1762.5|1769.53|1762.23|1770.4|1763.1|1769.23|1761.93|32
1732576680000|2024-11-25 23:18:00|1769.35|1762.05|1769|1761.7|1769.36|1762.06|1767.7|1760.4|34
1732576690000|2024-11-25 23:18:10|1769.04|1761.74|1771|1763.7|1771.6|1764.3|1768.9|1761.6|31
1732576700000|2024-11-25 23:18:20|1771.05|1763.75|1770.2|1762.9|1771.23|1763.93|1769.5|1762.2|33
1732576710000|2024-11-25 23:18:30|1770|1762.7|1771.05|1763.75|1771.05|1763.75|1768.85|1761.55|33
1732576720000|2024-11-25 23:18:40|1771.2|1763.9|1771.1|1763.8|1771.39|1764.09|1770.58|1763.28|30
1732576730000|2024-11-25 23:18:50|1770.7|1763.4|1769.48|1762.18|1770.96|1763.66|1769.48|1762.18|35
1732576740000|2024-11-25 23:19:00|1769.28|1761.98|1765.25|1757.95|1770.1|1762.8|1765.25|1757.95|32
1732576750000|2024-11-25 23:19:10|1765.8|1758.5|1763.15|1755.85|1765.8|1758.5|1763.15|1755.85|29
1732576760000|2024-11-25 23:19:20|1763.18|1755.88|1765.13|1757.83|1765.2|1757.9|1763.13|1755.83|32
1732576770000|2024-11-25 23:19:30|1765.15|1757.85|1763.9|1756.6|1765.2|1757.9|1763.9|1756.6|26
1732576780000|2024-11-25 23:19:40|1763.8|1756.5|1765.76|1758.46|1766.15|1758.85|1763.6|1756.3|30
1732576790000|2024-11-25 23:19:50|1765.74|1758.44|1766.21|1758.91|1766.21|1758.91|1765.65|1758.35|24
1732576800000|2024-11-25 23:20:00|1766.15|1758.85|1770.05|1762.75|1770.23|1762.93|1766.15|1758.85|32
1732576810000|2024-11-25 23:20:10|1770.1|1762.8|1769.49|1762.19|1770.85|1763.55|1768.2|1760.9|34
1732576820000|2024-11-25 23:20:20|1769.65|1762.35|1767.6|1760.3|1769.65|1762.35|1767.6|1760.3|31
1732576830000|2024-11-25 23:20:30|1767.75|1760.45|1768.34|1761.04|1768.55|1761.25|1767.35|1760.05|30
1732576840000|2024-11-25 23:20:40|1768.15|1760.85|1767.85|1760.55|1768.15|1760.85|1767.15|1759.85|28
1732576850000|2024-11-25 23:20:50|1767.76|1760.46|1769.55|1762.25|1770.15|1762.85|1767.55|1760.25|35
1732576860000|2024-11-25 23:21:00|1769.45|1762.15|1771.5|1764.2|1772.03|1764.73|1769.36|1762.06|35
1732576870000|2024-11-25 23:21:10|1771.26|1763.96|1773.13|1765.83|1773.26|1765.96|1771.15|1763.85|32
1732576880000|2024-11-25 23:21:20|1773.35|1766.05|1775.21|1767.91|1775.25|1767.95|1773.15|1765.85|30
1732576890000|2024-11-25 23:21:30|1775.32|1768.02|1775.1|1767.8|1776|1768.7|1775.1|1767.8|27
1732576900000|2024-11-25 23:21:40|1775.15|1767.85|1773.4|1766.1|1776|1768.7|1773.4|1766.1|23
1732576910000|2024-11-25 23:21:50|1773.29|1765.99|1772.36|1765.06|1773.4|1766.1|1772.25|1764.95|27
1732576920000|2024-11-25 23:22:00|1772.34|1765.04|1768.07|1760.77|1772.34|1765.04|1767.36|1760.06|38
1732576930000|2024-11-25 23:22:10|1767.75|1760.45|1767.36|1760.06|1768.15|1760.85|1766.65|1759.35|35
1732576940000|2024-11-25 23:22:20|1767.48|1760.18|1767.89|1760.59|1768.46|1761.16|1767.15|1759.85|28
1732576950000|2024-11-25 23:22:30|1767.65|1760.35|1767.45|1760.15|1768.2|1760.9|1767.15|1759.85|23
1732576960000|2024-11-25 23:22:40|1767.26|1759.96|1765.8|1758.5|1767.45|1760.15|1765.25|1757.95|22
1732576970000|2024-11-25 23:22:50|1765.5|1758.2|1763.29|1755.99|1765.5|1758.2|1763.18|1755.88|33
1732576980000|2024-11-25 23:23:00|1763.45|1756.15|1762.4|1755.1|1763.45|1756.15|1762.15|1754.85|21
1732576990000|2024-11-25 23:23:10|1762.45|1755.15|1762.4|1755.1|1764.25|1756.95|1762.26|1754.96|31
1732577000000|2024-11-25 23:23:20|1762.26|1754.96|1760.75|1753.45|1762.55|1755.25|1760.75|1753.45|22
1732577010000|2024-11-25 23:23:30|1760.8|1753.5|1760.7|1753.4|1761.28|1753.98|1760.31|1753.01|29
1732577020000|2024-11-25 23:23:40|1760.5|1753.2|1760.29|1752.99|1761.03|1753.73|1760.07|1752.77|27
1732577030000|2024-11-25 23:23:50|1760.4|1753.1|1759.24|1751.94|1760.9|1753.6|1758.95|1751.65|20
1732577040000|2024-11-25 23:24:00|1759.18|1751.88|1761.2|1753.9|1761.25|1753.95|1759.18|1751.88|28
1732577050000|2024-11-25 23:24:10|1761.25|1753.95|1763.05|1755.75|1763.35|1756.05|1761.24|1753.94|32
1732577060000|2024-11-25 23:24:20|1763.1|1755.8|1764.1|1756.8|1764.1|1756.8|1763.1|1755.8|27
1732577070000|2024-11-25 23:24:30|1764.13|1756.83|1762.1|1754.8|1764.13|1756.83|1761.15|1753.85|29
1732577080000|2024-11-25 23:24:40|1762.13|1754.83|1764.01|1756.71|1764.2|1756.9|1762.13|1754.83|24
1732577090000|2024-11-25 23:24:50|1764.04|1756.74|1764.13|1756.83|1764.2|1756.9|1763.36|1756.06|19
1732577100000|2024-11-25 23:25:00|1764.12|1756.82|1763.93|1756.63|1764.15|1756.85|1762.6|1755.3|26
1732577110000|2024-11-25 23:25:10|1763.9|1756.6|1766|1758.7|1766|1758.7|1763.9|1756.6|31
1732577120000|2024-11-25 23:25:20|1765.35|1758.05|1766.85|1759.55|1767.3|1760|1765.35|1758.05|27
1732577130000|2024-11-25 23:25:30|1767.15|1759.85|1769.15|1761.85|1769.15|1761.85|1766.65|1759.35|31
1732577140000|2024-11-25 23:25:40|1769.22|1761.92|1771.25|1763.95|1771.35|1764.05|1768.6|1761.3|27
1732577150000|2024-11-25 23:25:50|1770.95|1763.65|1770.15|1762.85|1771.04|1763.74|1770.1|1762.8|28
1732577160000|2024-11-25 23:26:00|1770.08|1762.78|1767.34|1760.04|1770.1|1762.8|1767.34|1760.04|32
1732577170000|2024-11-25 23:26:10|1767.21|1759.91|1766.18|1758.88|1767.6|1760.3|1765.8|1758.5|34
1732577180000|2024-11-25 23:26:20|1766.15|1758.85|1767.1|1759.8|1767.18|1759.88|1765.85|1758.55|26
1732577190000|2024-11-25 23:26:30|1766.7|1759.4|1767.5|1760.2|1768.3|1761|1766.7|1759.4|26
1732577200000|2024-11-25 23:26:40|1767.25|1759.95|1766.2|1758.9|1768.15|1760.85|1766.2|1758.9|27
1732577210000|2024-11-25 23:26:50|1766.18|1758.88|1765.25|1757.95|1766.24|1758.94|1765.21|1757.91|16
1732577220000|2024-11-25 23:27:00|1765.1|1757.8|1766.07|1758.77|1766.13|1758.83|1765.1|1757.8|22
1732577230000|2024-11-25 23:27:10|1766.1|1758.8|1767.35|1760.05|1767.35|1760.05|1765.25|1757.95|23
1732577240000|2024-11-25 23:27:20|1767.34|1760.04|1767.23|1759.93|1767.45|1760.15|1767.15|1759.85|19
1732577250000|2024-11-25 23:27:30|1767.18|1759.88|1765.9|1758.6|1767.18|1759.88|1765.9|1758.6|22
1732577260000|2024-11-25 23:27:40|1765.4|1758.1|1765.05|1757.75|1765.4|1758.1|1764.39|1757.09|25
1732577270000|2024-11-25 23:27:50|1764.45|1757.15|1764.15|1756.85|1765.18|1757.88|1764.15|1756.85|32
1732577280000|2024-11-25 23:28:00|1764.29|1756.99|1764.55|1757.25|1764.55|1757.25|1764.28|1756.98|10
1732577290000|2024-11-25 23:28:10|1764.57|1757.27|1763.55|1756.25|1764.67|1757.37|1763.42|1756.12|27
1732577300000|2024-11-25 23:28:20|1764.35|1757.05|1763.42|1756.12|1765.23|1757.93|1763.42|1756.12|24
1732577310000|2024-11-25 23:28:30|1763.32|1756.02|1763.45|1756.15|1763.45|1756.15|1763.29|1755.99|9
1732577320000|2024-11-25 23:28:40|1763.5|1756.2|1763.29|1755.99|1763.5|1756.2|1763.15|1755.85|7
1732577330000|2024-11-25 23:28:50|1763.3|1756|1760.26|1752.96|1763.39|1756.09|1760.25|1752.95|23
1732577340000|2024-11-25 23:29:00|1760.41|1753.11|1760.36|1753.06|1760.46|1753.16|1760.25|1752.95|14
1732577350000|2024-11-25 23:29:10|1760.39|1753.09|1761.18|1753.88|1761.5|1754.2|1760.36|1753.06|26
1732577360000|2024-11-25 23:29:20|1761.23|1753.93|1761.13|1753.83|1761.35|1754.05|1761.08|1753.78|20
1732577370000|2024-11-25 23:29:30|1761.03|1753.73|1761.15|1753.85|1761.45|1754.15|1760.15|1752.85|24
1732577380000|2024-11-25 23:29:40|1761.2|1753.9|1761.34|1754.04|1761.5|1754.2|1761.18|1753.88|16
1732577390000|2024-11-25 23:29:50|1761.21|1753.91|1761.21|1753.91|1761.57|1754.27|1761.09|1753.79|15
1732577400000|2024-11-25 23:30:00|1761.24|1753.94|1762.4|1755.1|1763.2|1755.9|1761.2|1753.9|36
1732577410000|2024-11-25 23:30:10|1762.25|1754.95|1763.26|1755.96|1763.3|1756|1762.21|1754.91|28
1732577420000|2024-11-25 23:30:20|1763.29|1755.99|1764.29|1756.99|1764.97|1757.67|1763.18|1755.88|35
1732577430000|2024-11-25 23:30:30|1764.52|1757.22|1765.29|1757.99|1765.5|1758.2|1764.52|1757.22|31
1732577440000|2024-11-25 23:30:40|1765.26|1757.96|1762.75|1755.45|1766.1|1758.8|1762.75|1755.45|24
1732577450000|2024-11-25 23:30:50|1762.95|1755.65|1762.9|1755.6|1763.1|1755.8|1761.57|1754.27|28
1732577460000|2024-11-25 23:31:00|1762.65|1755.35|1762.33|1755.03|1762.7|1755.4|1761.15|1753.85|37
1732577470000|2024-11-25 23:31:10|1762.3|1755|1760.31|1753.01|1763.07|1755.77|1760.2|1752.9|32
1732577480000|2024-11-25 23:31:20|1760.45|1753.15|1758.18|1750.88|1760.85|1753.55|1758.18|1750.88|28
1732577490000|2024-11-25 23:31:30|1758.2|1750.9|1756.2|1748.9|1758.2|1750.9|1756.2|1748.9|30
1732577500000|2024-11-25 23:31:40|1756.24|1748.94|1756.2|1748.9|1758.03|1750.73|1756.2|1748.9|32
1732577510000|2024-11-25 23:31:50|1756.24|1748.94|1757.1|1749.8|1757.1|1749.8|1756.2|1748.9|29
1732577520000|2024-11-25 23:32:00|1757.05|1749.75|1754.32|1747.02|1757.4|1750.1|1754.32|1747.02|31
1732577530000|2024-11-25 23:32:10|1754.45|1747.15|1756.35|1749.05|1758.25|1750.95|1754.32|1747.02|33
1732577540000|2024-11-25 23:32:20|1756.06|1748.76|1756.32|1749.02|1757.19|1749.89|1755.65|1748.35|31
1732577550000|2024-11-25 23:32:30|1756.89|1749.59|1756.07|1748.77|1756.89|1749.59|1755.15|1747.85|35
1732577560000|2024-11-25 23:32:40|1755.65|1748.35|1755.64|1748.34|1756.04|1748.74|1754.35|1747.05|32
1732577570000|2024-11-25 23:32:50|1756.15|1748.85|1755.26|1747.96|1756.3|1749|1755.15|1747.85|24
1732577580000|2024-11-25 23:33:00|1755.32|1748.02|1758.22|1750.92|1758.25|1750.95|1755.13|1747.83|33
1732577590000|2024-11-25 23:33:10|1758.23|1750.93|1756.75|1749.45|1758.25|1750.95|1756.55|1749.25|24
1732577600000|2024-11-25 23:33:20|1756.9|1749.6|1755.75|1748.45|1758.14|1750.84|1755.75|1748.45|17
1732577610000|2024-11-25 23:33:30|1755.78|1748.48|1755.2|1747.9|1757.14|1749.84|1755.15|1747.85|32
1732577620000|2024-11-25 23:33:40|1755.15|1747.85|1755.15|1747.85|1756.23|1748.93|1755.15|1747.85|21
1732577630000|2024-11-25 23:33:50|1755.23|1747.93|1754.3|1747|1755.97|1748.67|1754.2|1746.9|31
1732577640000|2024-11-25 23:34:00|1754.15|1746.85|1756.05|1748.75|1756.12|1748.82|1754.15|1746.85|22
1732577650000|2024-11-25 23:34:10|1756.15|1748.85|1756.89|1749.59|1757.15|1749.85|1756.05|1748.75|25
1732577660000|2024-11-25 23:34:20|1757.04|1749.74|1759.01|1751.71|1759.01|1751.71|1757.04|1749.74|19
1732577670000|2024-11-25 23:34:30|1759.15|1751.85|1757.55|1750.25|1759.2|1751.9|1757.55|1750.25|24
1732577680000|2024-11-25 23:34:40|1757.95|1750.65|1755.89|1748.59|1757.95|1750.65|1755.25|1747.95|21
1732577690000|2024-11-25 23:34:50|1755.84|1748.54|1755.85|1748.55|1756.39|1749.09|1755.39|1748.09|23
1732577700000|2024-11-25 23:35:00|1755.36|1748.06|1755.35|1748.05|1755.65|1748.35|1754.25|1746.95|22
1732577710000|2024-11-25 23:35:10|1755.48|1748.18|1759.13|1751.83|1759.13|1751.83|1755.48|1748.18|33
1732577720000|2024-11-25 23:35:20|1759.15|1751.85|1760.29|1752.99|1760.4|1753.1|1759.13|1751.83|31
1732577730000|2024-11-25 23:35:30|1760.32|1753.02|1760.07|1752.77|1761.15|1753.85|1760|1752.7|33
1732577740000|2024-11-25 23:35:40|1760.09|1752.79|1760.48|1753.18|1760.79|1753.49|1759.41|1752.11|31
1732577750000|2024-11-25 23:35:50|1760.42|1753.12|1762.25|1754.95|1762.95|1755.65|1760.42|1753.12|34
1732577760000|2024-11-25 23:36:00|1762.15|1754.85|1762.13|1754.83|1762.2|1754.9|1760.39|1753.09|32
1732577770000|2024-11-25 23:36:10|1762.15|1754.85|1759.42|1752.12|1762.88|1755.58|1759.42|1752.12|36
1732577780000|2024-11-25 23:36:20|1759.52|1752.22|1758.11|1750.81|1759.9|1752.6|1758.11|1750.81|33
1732577790000|2024-11-25 23:36:30|1758.13|1750.83|1757.34|1750.04|1758.21|1750.91|1757.15|1749.85|24
1732577800000|2024-11-25 23:36:40|1757.4|1750.1|1759.2|1751.9|1759.2|1751.9|1757.34|1750.04|28
1732577810000|2024-11-25 23:36:50|1759.15|1751.85|1760.22|1752.92|1760.22|1752.92|1759.15|1751.85|25
1732577820000|2024-11-25 23:37:00|1760.15|1752.85|1759.17|1751.87|1760.45|1753.15|1758.53|1751.23|26
1732577830000|2024-11-25 23:37:10|1759.15|1751.85|1757.42|1750.12|1759.15|1751.85|1757.18|1749.88|24
1732577840000|2024-11-25 23:37:20|1757.55|1750.25|1759.18|1751.88|1759.18|1751.88|1757.25|1749.95|27
1732577850000|2024-11-25 23:37:30|1759.34|1752.04|1759.65|1752.35|1760.18|1752.88|1759.34|1752.04|34
1732577860000|2024-11-25 23:37:40|1759.55|1752.25|1760.23|1752.93|1760.5|1753.2|1759.55|1752.25|20
1732577870000|2024-11-25 23:37:50|1760.3|1753|1756.18|1748.88|1760.3|1753|1755.3|1748|33
1732577880000|2024-11-25 23:38:00|1756.2|1748.9|1755.57|1748.27|1756.44|1749.14|1755.42|1748.12|29
1732577890000|2024-11-25 23:38:10|1755.73|1748.43|1756.17|1748.87|1756.3|1749|1755.18|1747.88|31
1732577900000|2024-11-25 23:38:20|1756.2|1748.9|1758.2|1750.9|1758.95|1751.65|1756.2|1748.9|29
1732577910000|2024-11-25 23:38:30|1758.25|1750.95|1757.1|1749.8|1758.34|1751.04|1757.1|1749.8|22
1732577920000|2024-11-25 23:38:40|1757.25|1749.95|1756.48|1749.18|1757.25|1749.95|1756.15|1748.85|21
1732577930000|2024-11-25 23:38:50|1756.58|1749.28|1759.15|1751.85|1759.35|1752.05|1756.58|1749.28|29
1732577940000|2024-11-25 23:39:00|1759.1|1751.8|1755.85|1748.55|1759.3|1752|1755.44|1748.14|25
1732577950000|2024-11-25 23:39:10|1755.75|1748.45|1755.05|1747.75|1755.75|1748.45|1752.7|1745.4|32
1732577960000|2024-11-25 23:39:20|1755.07|1747.77|1755.41|1748.11|1756.25|1748.95|1753.7|1746.4|35
1732577970000|2024-11-25 23:39:30|1755.39|1748.09|1755.1|1747.8|1756.25|1748.95|1754.42|1747.12|38
1732577980000|2024-11-25 23:39:40|1755.05|1747.75|1756.7|1749.4|1757.1|1749.8|1755.05|1747.75|38
1732577990000|2024-11-25 23:39:50|1756.5|1749.2|1754.9|1747.6|1756.6|1749.3|1754.8|1747.5|29
1732578000000|2024-11-25 23:40:00|1754.55|1747.25|1751.31|1744.01|1754.55|1747.25|1751.31|1744.01|36
1732578010000|2024-11-25 23:40:10|1751.5|1744.2|1752.5|1745.2|1753.15|1745.85|1751.28|1743.98|38
1732578020000|2024-11-25 23:40:20|1752.48|1745.18|1752.2|1744.9|1753.53|1746.23|1751.7|1744.4|34
1732578030000|2024-11-25 23:40:30|1752.3|1745|1751.55|1744.25|1752.35|1745.05|1751.42|1744.12|34
1732578040000|2024-11-25 23:40:40|1751.45|1744.15|1749.45|1742.15|1751.55|1744.25|1749.23|1741.93|37
1732578050000|2024-11-25 23:40:50|1749.7|1742.4|1749.08|1741.78|1749.7|1742.4|1748.7|1741.4|36
1732578060000|2024-11-25 23:41:00|1749.05|1741.75|1751.26|1743.96|1752.95|1745.65|1749.05|1741.75|37
1732578070000|2024-11-25 23:41:10|1751.28|1743.98|1755.19|1747.89|1755.23|1747.93|1751.28|1743.98|36
1732578080000|2024-11-25 23:41:20|1755.15|1747.85|1753.26|1745.96|1755.2|1747.9|1753.21|1745.91|37
1732578090000|2024-11-25 23:41:30|1753.33|1746.03|1752.17|1744.87|1753.45|1746.15|1751.8|1744.5|29
1732578100000|2024-11-25 23:41:40|1752.3|1745|1751.05|1743.75|1752.3|1745|1750.85|1743.55|31
1732578110000|2024-11-25 23:41:50|1751.1|1743.8|1750.6|1743.3|1751.3|1744|1750.45|1743.15|35
1732578120000|2024-11-25 23:42:00|1750.05|1742.75|1749.45|1742.15|1751.33|1744.03|1749.15|1741.85|31
1732578130000|2024-11-25 23:42:10|1749.55|1742.25|1749.7|1742.4|1750|1742.7|1749.26|1741.96|21
1732578140000|2024-11-25 23:42:20|1749.75|1742.45|1751.13|1743.83|1751.13|1743.83|1749.29|1741.99|33
1732578150000|2024-11-25 23:42:30|1751.03|1743.73|1749.55|1742.25|1751.12|1743.82|1749.55|1742.25|36
1732578160000|2024-11-25 23:42:40|1749.5|1742.2|1748.1|1740.8|1749.5|1742.2|1747.35|1740.05|33
1732578170000|2024-11-25 23:42:50|1747.5|1740.2|1747.28|1739.98|1747.55|1740.25|1746.47|1739.17|33
1732578180000|2024-11-25 23:43:00|1747.52|1740.22|1745.15|1737.85|1747.85|1740.55|1745.1|1737.8|36
1732578190000|2024-11-25 23:43:10|1745.3|1738|1747.13|1739.83|1747.25|1739.95|1744.95|1737.65|31
1732578200000|2024-11-25 23:43:20|1747.1|1739.8|1748.4|1741.1|1748.4|1741.1|1747.05|1739.75|34
1732578210000|2024-11-25 23:43:30|1748.3|1741|1748.18|1740.88|1748.5|1741.2|1747.37|1740.07|38
1732578220000|2024-11-25 23:43:40|1748.22|1740.92|1748.26|1740.96|1749.22|1741.92|1748.2|1740.9|33
1732578230000|2024-11-25 23:43:50|1748.24|1740.94|1748.2|1740.9|1748.32|1741.02|1748.05|1740.75|27
1732578240000|2024-11-25 23:44:00|1748.24|1740.94|1749.21|1741.91|1749.45|1742.15|1747.63|1740.33|33
1732578250000|2024-11-25 23:44:10|1749.45|1742.15|1751.07|1743.77|1751.09|1743.79|1749.33|1742.03|38
1732578260000|2024-11-25 23:44:20|1751.11|1743.81|1751.23|1743.93|1751.24|1743.94|1750.2|1742.9|33
1732578270000|2024-11-25 23:44:30|1751.2|1743.9|1751.23|1743.93|1751.24|1743.94|1751.15|1743.85|21
1732578280000|2024-11-25 23:44:40|1751.24|1743.94|1753.04|1745.74|1753.25|1745.95|1751.24|1743.94|30
1732578290000|2024-11-25 23:44:50|1753.09|1745.79|1753.2|1745.9|1753.25|1745.95|1753.09|1745.79|9
1732578300000|2024-11-25 23:45:00|1753.25|1745.95|1751.2|1743.9|1754.6|1747.3|1751.2|1743.9|33
1732578310000|2024-11-25 23:45:10|1751.15|1743.85|1751.45|1744.15|1752.1|1744.8|1751.07|1743.77|35
1732578320000|2024-11-25 23:45:20|1751.43|1744.13|1752.13|1744.83|1752.3|1745|1751.13|1743.83|34
1732578330000|2024-11-25 23:45:30|1751.54|1744.24|1751.52|1744.22|1751.75|1744.45|1751.15|1743.85|27
1732578340000|2024-11-25 23:45:40|1751.48|1744.18|1751.02|1743.72|1751.48|1744.18|1750.25|1742.95|29
1732578350000|2024-11-25 23:45:50|1751.05|1743.75|1749.6|1742.3|1751.05|1743.75|1749.35|1742.05|31
1732578360000|2024-11-25 23:46:00|1749.38|1742.08|1750.8|1743.5|1750.85|1743.55|1749.28|1741.98|26
1732578370000|2024-11-25 23:46:10|1751.15|1743.85|1751.57|1744.27|1753.3|1746|1751.15|1743.85|36
1732578380000|2024-11-25 23:46:20|1751.74|1744.44|1750.48|1743.18|1751.74|1744.44|1750.25|1742.95|34
1732578390000|2024-11-25 23:46:30|1750.53|1743.23|1750.41|1743.11|1750.95|1743.65|1750.34|1743.04|26
1732578400000|2024-11-25 23:46:40|1750.38|1743.08|1750.47|1743.17|1751.61|1744.31|1750.38|1743.08|34
1732578410000|2024-11-25 23:46:50|1750.44|1743.14|1749.39|1742.09|1750.45|1743.15|1749.29|1741.99|37
1732578420000|2024-11-25 23:47:00|1749.42|1742.12|1746.45|1739.15|1749.63|1742.33|1746.35|1739.05|27
1732578430000|2024-11-25 23:47:10|1747|1739.7|1745.45|1738.15|1747|1739.7|1745.45|1738.15|29
1732578440000|2024-11-25 23:47:20|1745.32|1738.02|1745.4|1738.1|1745.6|1738.3|1744.7|1737.4|30
1732578450000|2024-11-25 23:47:30|1745.23|1737.93|1745.24|1737.94|1745.85|1738.55|1744.65|1737.35|35
1732578460000|2024-11-25 23:47:40|1745.18|1737.88|1745.2|1737.9|1745.26|1737.96|1744.47|1737.17|28
1732578470000|2024-11-25 23:47:50|1745.18|1737.88|1743.34|1736.04|1745.21|1737.91|1743.34|1736.04|23
1732578480000|2024-11-25 23:48:00|1743.29|1735.99|1742.75|1735.45|1743.75|1736.45|1742.25|1734.95|30
1732578490000|2024-11-25 23:48:10|1742.42|1735.12|1743.3|1736|1744.35|1737.05|1742.26|1734.96|38
1732578500000|2024-11-25 23:48:20|1742.88|1735.58|1742.15|1734.85|1743.1|1735.8|1741.75|1734.45|32
1732578510000|2024-11-25 23:48:30|1742.2|1734.9|1741|1733.7|1742.25|1734.95|1740.39|1733.09|27
1732578520000|2024-11-25 23:48:40|1740.3|1733|1740.02|1732.72|1740.65|1733.35|1739.3|1732|30
1732578530000|2024-11-25 23:48:50|1740.1|1732.8|1740.55|1733.25|1741.15|1733.85|1739.7|1732.4|30
1732578540000|2024-11-25 23:49:00|1740.46|1733.16|1739.35|1732.05|1741.3|1734|1739.3|1732|35
1732578550000|2024-11-25 23:49:10|1739.25|1731.95|1740.95|1733.65|1741.1|1733.8|1738.28|1730.98|34
1732578560000|2024-11-25 23:49:20|1741.15|1733.85|1739.81|1732.51|1741.6|1734.3|1739.68|1732.38|37
1732578570000|2024-11-25 23:49:30|1740.23|1732.93|1741.36|1734.06|1741.36|1734.06|1739.6|1732.3|33
1732578580000|2024-11-25 23:49:40|1741.22|1733.92|1740.2|1732.9|1741.26|1733.96|1740.2|1732.9|29
1732578590000|2024-11-25 23:49:50|1740.42|1733.12|1741.15|1733.85|1741.7|1734.4|1740.39|1733.09|31
1732578600000|2024-11-25 23:50:00|1740.52|1733.22|1739.05|1731.75|1741.17|1733.87|1738.5|1731.2|36
1732578610000|2024-11-25 23:50:10|1739.19|1731.89|1739.24|1731.94|1741.18|1733.88|1739|1731.7|36
1732578620000|2024-11-25 23:50:20|1739.26|1731.96|1740.3|1733|1740.98|1733.68|1739.26|1731.96|29
1732578630000|2024-11-25 23:50:30|1740.24|1732.94|1740.2|1732.9|1740.43|1733.13|1739.5|1732.2|31
1732578640000|2024-11-25 23:50:40|1740.18|1732.88|1739.8|1732.5|1740.3|1733|1739.45|1732.15|33
1732578650000|2024-11-25 23:50:50|1740.13|1732.83|1740.01|1732.71|1740.22|1732.92|1739.15|1731.85|31
1732578660000|2024-11-25 23:51:00|1739.79|1732.49|1739.32|1732.02|1740.7|1733.4|1739.11|1731.81|38
1732578670000|2024-11-25 23:51:10|1739.26|1731.96|1741.92|1734.62|1742.2|1734.9|1739.15|1731.85|38
1732578680000|2024-11-25 23:51:20|1741.38|1734.08|1742.15|1734.85|1742.31|1735.01|1741.38|1734.08|32
1732578690000|2024-11-25 23:51:30|1742.12|1734.82|1740.13|1732.83|1742.22|1734.92|1739.94|1732.64|35
1732578700000|2024-11-25 23:51:40|1740.18|1732.88|1737.9|1730.6|1740.22|1732.92|1737.68|1730.38|36
1732578710000|2024-11-25 23:51:50|1738.22|1730.92|1737.36|1730.06|1738.3|1731|1737.15|1729.85|28
1732578720000|2024-11-25 23:52:00|1737.34|1730.04|1740.08|1732.78|1740.08|1732.78|1736.7|1729.4|37
1732578730000|2024-11-25 23:52:10|1740.15|1732.85|1739.02|1731.72|1740.4|1733.1|1738.39|1731.09|36
1732578740000|2024-11-25 23:52:20|1738.52|1731.22|1737.2|1729.9|1739.33|1732.03|1737.05|1729.75|36
1732578750000|2024-11-25 23:52:30|1737.24|1729.94|1737.9|1730.6|1738.51|1731.21|1737.15|1729.85|35
1732578760000|2024-11-25 23:52:40|1737.85|1730.55|1739.36|1732.06|1739.56|1732.26|1737.18|1729.88|34
1732578770000|2024-11-25 23:52:50|1739.38|1732.08|1740.39|1733.09|1740.75|1733.45|1739.32|1732.02|33
1732578780000|2024-11-25 23:53:00|1740.33|1733.03|1742.38|1735.08|1742.38|1735.08|1739.68|1732.38|35
1732578790000|2024-11-25 23:53:10|1742.28|1734.98|1742.75|1735.45|1743.45|1736.15|1742.13|1734.83|36
1732578800000|2024-11-25 23:53:20|1742.88|1735.58|1745.45|1738.15|1745.6|1738.3|1742.85|1735.55|36
1732578810000|2024-11-25 23:53:30|1745.5|1738.2|1747.25|1739.95|1747.38|1740.08|1745.3|1738|37
1732578820000|2024-11-25 23:53:40|1746.88|1739.58|1744.26|1736.96|1747.11|1739.81|1744.19|1736.89|33
1732578830000|2024-11-25 23:53:50|1743.8|1736.5|1742.9|1735.6|1744.7|1737.4|1742.9|1735.6|36
1732578840000|2024-11-25 23:54:00|1743.22|1735.92|1742.3|1735|1743.22|1735.92|1741.35|1734.05|34
1732578850000|2024-11-25 23:54:10|1741.78|1734.48|1740.5|1733.2|1742.4|1735.1|1740.25|1732.95|34
1732578860000|2024-11-25 23:54:20|1740.55|1733.25|1741.24|1733.94|1743.45|1736.15|1740.55|1733.25|35
1732578870000|2024-11-25 23:54:30|1741.11|1733.81|1741.28|1733.98|1741.55|1734.25|1740.65|1733.35|34
1732578880000|2024-11-25 23:54:40|1741.3|1734|1742.26|1734.96|1742.55|1735.25|1741.18|1733.88|35
1732578890000|2024-11-25 23:54:50|1742.22|1734.92|1743.4|1736.1|1743.45|1736.15|1742.22|1734.92|28
1732578900000|2024-11-25 23:55:00|1743.24|1735.94|1741.38|1734.08|1743.24|1735.94|1740.55|1733.25|35
1732578910000|2024-11-25 23:55:10|1741.34|1734.04|1741.95|1734.65|1742.55|1735.25|1741.34|1734.04|35
1732578920000|2024-11-25 23:55:20|1742.07|1734.77|1742.17|1734.87|1742.45|1735.15|1740.8|1733.5|37
1732578930000|2024-11-25 23:55:30|1742.22|1734.92|1742.35|1735.05|1743.21|1735.91|1741.88|1734.58|38
1732578940000|2024-11-25 23:55:40|1741.62|1734.32|1741.29|1733.99|1741.73|1734.43|1741.18|1733.88|32
1732578950000|2024-11-25 23:55:50|1741.24|1733.94|1740.26|1732.96|1741.24|1733.94|1740.2|1732.9|31
1732578960000|2024-11-25 23:56:00|1740.3|1733|1741.38|1734.08|1741.4|1734.1|1739.56|1732.26|32
1732578970000|2024-11-25 23:56:10|1741.54|1734.24|1741|1733.7|1742.18|1734.88|1740.36|1733.06|33
1732578980000|2024-11-25 23:56:20|1740.95|1733.65|1741.42|1734.12|1741.65|1734.35|1740.46|1733.16|31
1732578990000|2024-11-25 23:56:30|1741.44|1734.14|1743.33|1736.03|1743.5|1736.2|1741.44|1734.14|38
1732579000000|2024-11-25 23:56:40|1743.32|1736.02|1744.4|1737.1|1744.5|1737.2|1743.32|1736.02|33
1732579010000|2024-11-25 23:56:50|1744.38|1737.08|1744.39|1737.09|1744.7|1737.4|1744.3|1737|30
1732579020000|2024-11-25 23:57:00|1744.36|1737.06|1742.33|1735.03|1744.49|1737.19|1741.55|1734.25|34
1732579030000|2024-11-25 23:57:10|1742.23|1734.93|1742.45|1735.15|1743.45|1736.15|1742.23|1734.93|37
1732579040000|2024-11-25 23:57:20|1742.48|1735.18|1742.17|1734.87|1742.55|1735.25|1741.5|1734.2|36
1732579050000|2024-11-25 23:57:30|1741.73|1734.43|1741.55|1734.25|1742.24|1734.94|1741.18|1733.88|32
1732579060000|2024-11-25 23:57:40|1741.46|1734.16|1741.61|1734.31|1741.8|1734.5|1741.31|1734.01|31
1732579070000|2024-11-25 23:57:50|1741.66|1734.36|1741|1733.7|1742.24|1734.94|1741|1733.7|35
1732579080000|2024-11-25 23:58:00|1740.75|1733.45|1740.34|1733.04|1741.26|1733.96|1740.25|1732.95|31
1732579090000|2024-11-25 23:58:10|1740.37|1733.07|1740.39|1733.09|1740.5|1733.2|1739.9|1732.6|26
1732579100000|2024-11-25 23:58:20|1740.36|1733.06|1739.31|1732.01|1740.45|1733.15|1739.28|1731.98|27
1732579110000|2024-11-25 23:58:30|1739.33|1732.03|1739.38|1732.08|1739.43|1732.13|1739.32|1732.02|16
1732579120000|2024-11-25 23:58:40|1739.35|1732.05|1739.53|1732.23|1739.58|1732.28|1739.35|1732.05|25
1732579130000|2024-11-25 23:58:50|1739.5|1732.2|1739.8|1732.5|1739.8|1732.5|1739.32|1732.02|19
1732579140000|2024-11-25 23:59:00|1739.78|1732.48|1737.65|1730.35|1739.83|1732.53|1737.65|1730.35|26
1732579150000|2024-11-25 23:59:10|1737.9|1730.6|1737|1729.7|1737.9|1730.6|1737|1729.7|26
1732579160000|2024-11-25 23:59:20|1736.68|1729.38|1737.15|1729.85|1737.53|1730.23|1736.68|1729.38|30
1732579170000|2024-11-25 23:59:30|1737.1|1729.8|1736.83|1729.53|1737.6|1730.3|1736.73|1729.43|19
1732579180000|2024-11-25 23:59:40|1737.15|1729.85|1738.45|1731.15|1739|1731.7|1737.15|1729.85|34
1732579190000|2024-11-25 23:59:50|1738.42|1731.12|1738.35|1731.05|1738.9|1731.6|1737.93|1730.63|36
1732579200000|2024-11-26 00:00:00|1738.05|1730.75|1737.29|1729.99|1738.05|1730.75|1736.55|1729.25|26
1732579210000|2024-11-26 00:00:10|1737.34|1730.04|1741.2|1733.9|1742.06|1734.76|1737.34|1730.04|37
1732579220000|2024-11-26 00:00:20|1741.3|1734|1740.2|1732.9|1742.38|1735.08|1740.2|1732.9|37
1732579230000|2024-11-26 00:00:30|1739.55|1732.25|1740.39|1733.09|1741.48|1734.18|1738.78|1731.48|34
1732579240000|2024-11-26 00:00:40|1740.44|1733.14|1740.2|1732.9|1741.48|1734.18|1740.2|1732.9|34
1732579250000|2024-11-26 00:00:50|1739.35|1732.05|1738.55|1731.25|1739.46|1732.16|1737.68|1730.38|40
1732579260000|2024-11-26 00:01:00|1738.46|1731.16|1742.5|1735.2|1743.25|1735.95|1738.46|1731.16|39
1732579270000|2024-11-26 00:01:10|1742.55|1735.25|1738.15|1730.85|1742.55|1735.25|1737.76|1730.46|37
1732579280000|2024-11-26 00:01:20|1738.35|1731.05|1738.65|1731.35|1739.31|1732.01|1736.5|1729.2|37
1732579290000|2024-11-26 00:01:30|1738.75|1731.45|1736.45|1729.15|1739.55|1732.25|1735.65|1728.35|39
1732579300000|2024-11-26 00:01:40|1736.6|1729.3|1735.86|1728.56|1736.8|1729.5|1735.65|1728.35|35
1732579310000|2024-11-26 00:01:50|1735.76|1728.46|1737.45|1730.15|1737.55|1730.25|1735.75|1728.45|34
1732579320000|2024-11-26 00:02:00|1737.36|1730.06|1735.55|1728.25|1738.6|1731.3|1735.55|1728.25|38
1732579330000|2024-11-26 00:02:10|1735.5|1728.2|1734.52|1727.22|1736.4|1729.1|1734.1|1726.8|37
1732579340000|2024-11-26 00:02:20|1734.7|1727.4|1732.55|1725.25|1734.7|1727.4|1731.54|1724.24|38
1732579350000|2024-11-26 00:02:30|1732.65|1725.35|1730.75|1723.45|1732.65|1725.35|1730.45|1723.15|36
1732579360000|2024-11-26 00:02:40|1730.44|1723.14|1730.54|1723.24|1730.7|1723.4|1730.05|1722.75|32
1732579370000|2024-11-26 00:02:50|1730.5|1723.2|1732.17|1724.87|1732.3|1725|1730.5|1723.2|36
1732579380000|2024-11-26 00:03:00|1732.08|1724.78|1733.2|1725.9|1733.5|1726.2|1731.23|1723.93|35
1732579390000|2024-11-26 00:03:10|1733.05|1725.75|1734.96|1727.66|1735.15|1727.85|1732.15|1724.85|34
1732579400000|2024-11-26 00:03:20|1734.93|1727.63|1732.4|1725.1|1735.3|1728|1731.8|1724.5|38
1732579410000|2024-11-26 00:03:30|1732.25|1724.95|1730.18|1722.88|1732.45|1725.15|1729.6|1722.3|37
1732579420000|2024-11-26 00:03:40|1729.6|1722.3|1731.33|1724.03|1731.37|1724.07|1729.4|1722.1|34
1732579430000|2024-11-26 00:03:50|1731.2|1723.9|1731.47|1724.17|1731.47|1724.17|1730|1722.7|34
1732579440000|2024-11-26 00:04:00|1731.41|1724.11|1735.15|1727.85|1735.29|1727.99|1731.39|1724.09|39
1732579450000|2024-11-26 00:04:10|1735|1727.7|1737.5|1730.2|1737.5|1730.2|1735|1727.7|35
1732579460000|2024-11-26 00:04:20|1738.38|1731.08|1739.25|1731.95|1740.12|1732.82|1738.2|1730.9|37
1732579470000|2024-11-26 00:04:30|1739.39|1732.09|1738.5|1731.2|1739.39|1732.09|1736.15|1728.85|34
1732579480000|2024-11-26 00:04:40|1738.65|1731.35|1739.4|1732.1|1739.7|1732.4|1738.39|1731.09|33
1732579490000|2024-11-26 00:04:50|1739.55|1732.25|1739.85|1732.55|1741.1|1733.8|1739.55|1732.25|34
1732579500000|2024-11-26 00:05:00|1739.25|1731.95|1733.2|1725.9|1739.25|1731.95|1733.18|1725.88|36
1732579510000|2024-11-26 00:05:10|1733.25|1725.95|1729.48|1722.18|1733.25|1725.95|1729.35|1722.05|33
1732579520000|2024-11-26 00:05:20|1729.6|1722.3|1731.95|1724.65|1731.95|1724.65|1728.5|1721.2|35
1732579530000|2024-11-26 00:05:30|1731.3|1724|1730.5|1723.2|1731.36|1724.06|1730.25|1722.95|33
1732579540000|2024-11-26 00:05:40|1730.95|1723.65|1730.95|1723.65|1732.25|1724.95|1730.75|1723.45|36
1732579550000|2024-11-26 00:05:50|1730.99|1723.69|1730.3|1723|1731.27|1723.97|1730.2|1722.9|34
1732579560000|2024-11-26 00:06:00|1730.45|1723.15|1733.1|1725.8|1733.1|1725.8|1730.43|1723.13|31
1732579570000|2024-11-26 00:06:10|1732.4|1725.1|1732.13|1724.83|1732.65|1725.35|1730.23|1722.93|36
1732579580000|2024-11-26 00:06:20|1731.9|1724.6|1730.5|1723.2|1732.6|1725.3|1730.38|1723.08|33
1732579590000|2024-11-26 00:06:30|1730.75|1723.45|1734.2|1726.9|1734.28|1726.98|1730.46|1723.16|34
1732579600000|2024-11-26 00:06:40|1734.26|1726.96|1735.41|1728.11|1737.18|1729.88|1734.2|1726.9|33
1732579610000|2024-11-26 00:06:50|1736|1728.7|1735.52|1728.22|1736|1728.7|1734.44|1727.14|30
1732579620000|2024-11-26 00:07:00|1735.45|1728.15|1736.39|1729.09|1737.14|1729.84|1735.17|1727.87|36
1732579630000|2024-11-26 00:07:10|1736.48|1729.18|1738.07|1730.77|1739.18|1731.88|1736.48|1729.18|36
1732579640000|2024-11-26 00:07:20|1738.13|1730.83|1741.46|1734.16|1741.46|1734.16|1737.57|1730.27|33
1732579650000|2024-11-26 00:07:30|1741.31|1734.01|1741.63|1734.33|1741.65|1734.35|1740.41|1733.11|35
1732579660000|2024-11-26 00:07:40|1741.82|1734.52|1745.15|1737.85|1745.2|1737.9|1741.8|1734.5|30
1732579670000|2024-11-26 00:07:50|1745.35|1738.05|1745.4|1738.1|1746.33|1739.03|1744.56|1737.26|39
1732579680000|2024-11-26 00:08:00|1745.35|1738.05|1744.43|1737.13|1745.64|1738.34|1743.65|1736.35|38
1732579690000|2024-11-26 00:08:10|1744.26|1736.96|1743.45|1736.15|1745.1|1737.8|1743.38|1736.08|35
1732579700000|2024-11-26 00:08:20|1743.55|1736.25|1743.26|1735.96|1744.65|1737.35|1743.2|1735.9|38
1732579710000|2024-11-26 00:08:30|1743.23|1735.93|1744.58|1737.28|1744.7|1737.4|1743.23|1735.93|36
1732579720000|2024-11-26 00:08:40|1744.52|1737.22|1745.22|1737.92|1745.9|1738.6|1744.41|1737.11|34
1732579730000|2024-11-26 00:08:50|1744.62|1737.32|1744.57|1737.27|1745.55|1738.25|1744.32|1737.02|33
1732579740000|2024-11-26 00:09:00|1744.59|1737.29|1745.3|1738|1746|1738.7|1744.35|1737.05|35
1732579750000|2024-11-26 00:09:10|1745.1|1737.8|1743.7|1736.4|1745.23|1737.93|1742.75|1735.45|35
1732579760000|2024-11-26 00:09:20|1743.75|1736.45|1744.27|1736.97|1745.4|1738.1|1743.15|1735.85|39
1732579770000|2024-11-26 00:09:30|1744.39|1737.09|1743.63|1736.33|1745.55|1738.25|1743.6|1736.3|35
1732579780000|2024-11-26 00:09:40|1743.71|1736.41|1746.4|1739.1|1747.15|1739.85|1743.71|1736.41|31
1732579790000|2024-11-26 00:09:50|1746.35|1739.05|1746.45|1739.15|1746.9|1739.6|1745.85|1738.55|34
1732579800000|2024-11-26 00:10:00|1746.75|1739.45|1742.59|1735.29|1746.8|1739.5|1742.43|1735.13|37
1732579810000|2024-11-26 00:10:10|1742.9|1735.6|1741.57|1734.27|1742.9|1735.6|1740.34|1733.04|38
1732579820000|2024-11-26 00:10:20|1741.64|1734.34|1743.55|1736.25|1743.55|1736.25|1741.2|1733.9|36
1732579830000|2024-11-26 00:10:30|1743.45|1736.15|1745.2|1737.9|1745.6|1738.3|1743.1|1735.8|38
1732579840000|2024-11-26 00:10:40|1745.3|1738|1745.55|1738.25|1745.6|1738.3|1744.48|1737.18|36
1732579850000|2024-11-26 00:10:50|1745.28|1737.98|1746.18|1738.88|1746.3|1739|1745.15|1737.85|32
1732579860000|2024-11-26 00:11:00|1746.15|1738.85|1748.3|1741|1748.55|1741.25|1745.34|1738.04|34
1732579870000|2024-11-26 00:11:10|1748.53|1741.23|1745.7|1738.4|1748.6|1741.3|1745.6|1738.3|37
1732579880000|2024-11-26 00:11:20|1746|1738.7|1742.49|1735.19|1746|1738.7|1742.44|1735.14|37
1732579890000|2024-11-26 00:11:30|1742.4|1735.1|1740.45|1733.15|1743.09|1735.79|1740.25|1732.95|32
1732579900000|2024-11-26 00:11:40|1740.4|1733.1|1740.42|1733.12|1742.05|1734.75|1740.15|1732.85|35
1732579910000|2024-11-26 00:11:50|1740.53|1733.23|1739.5|1732.2|1740.95|1733.65|1739.43|1732.13|34
1732579920000|2024-11-26 00:12:00|1740.05|1732.75|1743.65|1736.35|1743.8|1736.5|1740.05|1732.75|36
1732579930000|2024-11-26 00:12:10|1743.45|1736.15|1744.7|1737.4|1745.55|1738.25|1742.6|1735.3|33
1732579940000|2024-11-26 00:12:20|1744.65|1737.35|1746.95|1739.65|1747.16|1739.86|1744.6|1737.3|33
1732579950000|2024-11-26 00:12:30|1746.75|1739.45|1745.41|1738.11|1746.75|1739.45|1742.55|1735.25|39
1732579960000|2024-11-26 00:12:40|1745.38|1738.08|1745.24|1737.94|1745.57|1738.27|1745|1737.7|36
1732579970000|2024-11-26 00:12:50|1745.05|1737.75|1744.5|1737.2|1745.15|1737.85|1744.25|1736.95|38
1732579980000|2024-11-26 00:13:00|1745|1737.7|1747.8|1740.5|1747.85|1740.55|1743.65|1736.35|35
1732579990000|2024-11-26 00:13:10|1747.65|1740.35|1747.24|1739.94|1748.45|1741.15|1746.5|1739.2|33
1732580000000|2024-11-26 00:13:20|1747.23|1739.93|1748.66|1741.36|1748.76|1741.46|1747.13|1739.83|40
1732580010000|2024-11-26 00:13:30|1748.78|1741.48|1751.4|1744.1|1751.4|1744.1|1748.78|1741.48|34
1732580020000|2024-11-26 00:13:40|1751.5|1744.2|1750.65|1743.35|1752.2|1744.9|1750.6|1743.3|28
1732580030000|2024-11-26 00:13:50|1750.45|1743.15|1751|1743.7|1751.4|1744.1|1749.59|1742.29|37
1732580040000|2024-11-26 00:14:00|1750.95|1743.65|1749.65|1742.35|1751|1743.7|1749.34|1742.04|35
1732580050000|2024-11-26 00:14:10|1749.81|1742.51|1748.75|1741.45|1750.33|1743.03|1748.45|1741.15|37
1732580060000|2024-11-26 00:14:20|1748.8|1741.5|1748.4|1741.1|1750.15|1742.85|1748.36|1741.06|35
1732580070000|2024-11-26 00:14:30|1748.42|1741.12|1748.23|1740.93|1748.8|1741.5|1747.63|1740.33|30
1732580080000|2024-11-26 00:14:40|1748.21|1740.91|1744.61|1737.31|1748.24|1740.94|1744.55|1737.25|32
1732580090000|2024-11-26 00:14:50|1745.25|1737.95|1742.4|1735.1|1745.56|1738.26|1742.4|1735.1|36
1732580100000|2024-11-26 00:15:00|1741.85|1734.55|1742.6|1735.3|1744.28|1736.98|1741.58|1734.28|39
1732580110000|2024-11-26 00:15:10|1742.65|1735.35|1737.7|1730.4|1742.65|1735.35|1736.25|1728.95|39
1732580120000|2024-11-26 00:15:20|1738.35|1731.05|1735.43|1728.13|1738.35|1731.05|1735.32|1728.02|36
1732580130000|2024-11-26 00:15:30|1735.63|1728.33|1738.3|1731|1739.7|1732.4|1734.6|1727.3|37
1732580140000|2024-11-26 00:15:40|1738.55|1731.25|1740.75|1733.45|1740.75|1733.45|1737.39|1730.09|39
1732580150000|2024-11-26 00:15:50|1741.2|1733.9|1742.77|1735.47|1742.77|1735.47|1740.65|1733.35|38
1732580160000|2024-11-26 00:16:00|1742.97|1735.67|1742.43|1735.13|1744|1736.7|1741.28|1733.98|38
1732580170000|2024-11-26 00:16:10|1742.51|1735.21|1739.55|1732.25|1742.51|1735.21|1739.5|1732.2|36
1732580180000|2024-11-26 00:16:20|1740.1|1732.8|1738.67|1731.37|1741.35|1734.05|1738.38|1731.08|39
1732580190000|2024-11-26 00:16:30|1738.69|1731.39|1738.26|1730.96|1738.69|1731.39|1737.1|1729.8|40
1732580200000|2024-11-26 00:16:40|1739.08|1731.78|1739.55|1732.25|1740.1|1732.8|1738.6|1731.3|37
1732580210000|2024-11-26 00:16:50|1739.74|1732.44|1739.49|1732.19|1740|1732.7|1738.55|1731.25|37
1732580220000|2024-11-26 00:17:00|1739.82|1732.52|1742.3|1735|1742.53|1735.23|1739.3|1732|37
1732580230000|2024-11-26 00:17:10|1743.25|1735.95|1742.65|1735.35|1744.45|1737.15|1742.54|1735.24|35
1732580240000|2024-11-26 00:17:20|1742.15|1734.85|1744.9|1737.6|1744.9|1737.6|1742.15|1734.85|38
1732580250000|2024-11-26 00:17:30|1744.99|1737.69|1746.29|1738.99|1746.3|1739|1744.48|1737.18|33
1732580260000|2024-11-26 00:17:40|1746.35|1739.05|1745.15|1737.85|1747.24|1739.94|1745.15|1737.85|30
1732580270000|2024-11-26 00:17:50|1745.1|1737.8|1744.6|1737.3|1745.6|1738.3|1744.28|1736.98|33
1732580280000|2024-11-26 00:18:00|1744.75|1737.45|1743.2|1735.9|1745.09|1737.79|1743.2|1735.9|35
1732580290000|2024-11-26 00:18:10|1743.23|1735.93|1743.52|1736.22|1743.58|1736.28|1742.62|1735.32|37
1732580300000|2024-11-26 00:18:20|1743.57|1736.27|1745.5|1738.2|1745.6|1738.3|1743.57|1736.27|36
1732580310000|2024-11-26 00:18:30|1745.45|1738.15|1744.57|1737.27|1745.85|1738.55|1744.55|1737.25|33
1732580320000|2024-11-26 00:18:40|1744.73|1737.43|1744.53|1737.23|1745.95|1738.65|1744.45|1737.15|32
1732580330000|2024-11-26 00:18:50|1744.63|1737.33|1745.25|1737.95|1745.39|1738.09|1744.53|1737.23|30
1732580340000|2024-11-26 00:19:00|1746.33|1739.03|1747.57|1740.27|1748.35|1741.05|1745.6|1738.3|36
1732580350000|2024-11-26 00:19:10|1747.62|1740.32|1747.72|1740.42|1747.9|1740.6|1746.73|1739.43|34
1732580360000|2024-11-26 00:19:20|1748.3|1741|1748.55|1741.25|1749.16|1741.86|1748.3|1741|32
1732580370000|2024-11-26 00:19:30|1748.7|1741.4|1749.73|1742.43|1749.8|1742.5|1748.46|1741.16|30
1732580380000|2024-11-26 00:19:40|1749.9|1742.6|1746.75|1739.45|1749.9|1742.6|1746.7|1739.4|32
1732580390000|2024-11-26 00:19:50|1746.65|1739.35|1744.42|1737.12|1746.65|1739.35|1744.42|1737.12|34
1732580400000|2024-11-26 00:20:00|1744.36|1737.06|1740.55|1733.25|1744.5|1737.2|1740.55|1733.25|34
1732580410000|2024-11-26 00:20:10|1740.8|1733.5|1740.04|1732.74|1740.9|1733.6|1738.63|1731.33|36
1732580420000|2024-11-26 00:20:20|1740.09|1732.79|1738.85|1731.55|1740.09|1732.79|1738.6|1731.3|37
1732580430000|2024-11-26 00:20:30|1738.8|1731.5|1737.67|1730.37|1739.05|1731.75|1737.31|1730.01|38
1732580440000|2024-11-26 00:20:40|1737.35|1730.05|1737.22|1729.92|1737.94|1730.64|1736.48|1729.18|39
1732580450000|2024-11-26 00:20:50|1737.45|1730.15|1738.18|1730.88|1738.28|1730.98|1737.29|1729.99|35
1732580460000|2024-11-26 00:21:00|1738.15|1730.85|1740.15|1732.85|1740.55|1733.25|1737.47|1730.17|37
1732580470000|2024-11-26 00:21:10|1740.35|1733.05|1739.13|1731.83|1740.4|1733.1|1739.13|1731.83|33
1732580480000|2024-11-26 00:21:20|1739.89|1732.59|1741.22|1733.92|1741.22|1733.92|1739.4|1732.1|34
1732580490000|2024-11-26 00:21:30|1741.26|1733.96|1740.29|1732.99|1741.26|1733.96|1739.22|1731.92|31
1732580500000|2024-11-26 00:21:40|1740.24|1732.94|1740.07|1732.77|1740.52|1733.22|1740|1732.7|32
1732580510000|2024-11-26 00:21:50|1739.8|1732.5|1741.1|1733.8|1741.3|1734|1739.24|1731.94|33
1732580520000|2024-11-26 00:22:00|1741.08|1733.78|1741.25|1733.95|1741.95|1734.65|1739.52|1732.22|32
1732580530000|2024-11-26 00:22:10|1741.35|1734.05|1744.18|1736.88|1744.2|1736.9|1741.35|1734.05|34
1732580540000|2024-11-26 00:22:20|1744.23|1736.93|1747.22|1739.92|1747.3|1740|1744.23|1736.93|33
1732580550000|2024-11-26 00:22:30|1747.3|1740|1749.26|1741.96|1749.35|1742.05|1747.25|1739.95|36
1732580560000|2024-11-26 00:22:40|1749.35|1742.05|1749.47|1742.17|1750.35|1743.05|1748.55|1741.25|29
1732580570000|2024-11-26 00:22:50|1750.1|1742.8|1749.46|1742.16|1750.1|1742.8|1748.45|1741.15|33
1732580580000|2024-11-26 00:23:00|1749.45|1742.15|1749.29|1741.99|1750.35|1743.05|1748.35|1741.05|36
1732580590000|2024-11-26 00:23:10|1749.4|1742.1|1751.15|1743.85|1751.2|1743.9|1749.1|1741.8|36
1732580600000|2024-11-26 00:23:20|1751.1|1743.8|1751.28|1743.98|1751.6|1744.3|1750.55|1743.25|29
1732580610000|2024-11-26 00:23:30|1751.29|1743.99|1752.52|1745.22|1753.4|1746.1|1751.29|1743.99|34
1732580620000|2024-11-26 00:23:40|1752.75|1745.45|1752.7|1745.4|1753.48|1746.18|1752.5|1745.2|24
1732580630000|2024-11-26 00:23:50|1752.75|1745.45|1752.22|1744.92|1752.9|1745.6|1752|1744.7|31
1732580640000|2024-11-26 00:24:00|1752.38|1745.08|1753.24|1745.94|1753.43|1746.13|1752.34|1745.04|34
1732580650000|2024-11-26 00:24:10|1753.26|1745.96|1749.4|1742.1|1753.45|1746.15|1749.1|1741.8|34
1732580660000|2024-11-26 00:24:20|1749.24|1741.94|1750.49|1743.19|1750.49|1743.19|1749.18|1741.88|35
1732580670000|2024-11-26 00:24:30|1750.55|1743.25|1751.43|1744.13|1751.65|1744.35|1750.47|1743.17|36
1732580680000|2024-11-26 00:24:40|1751.45|1744.15|1751.22|1743.92|1752.61|1745.31|1750.75|1743.45|32
1732580690000|2024-11-26 00:24:50|1751.1|1743.8|1750.55|1743.25|1751.9|1744.6|1749.53|1742.23|34
1732580700000|2024-11-26 00:25:00|1750.48|1743.18|1752.55|1745.25|1752.55|1745.25|1750.2|1742.9|36
1732580710000|2024-11-26 00:25:10|1752.37|1745.07|1752.45|1745.15|1753.55|1746.25|1751.73|1744.43|38
1732580720000|2024-11-26 00:25:20|1752.3|1745|1752.78|1745.48|1753.8|1746.5|1752.27|1744.97|38
1732580730000|2024-11-26 00:25:30|1752.8|1745.5|1755.9|1748.6|1756.1|1748.8|1752.64|1745.34|36
1732580740000|2024-11-26 00:25:40|1755.85|1748.55|1752.2|1744.9|1755.85|1748.55|1752.2|1744.9|36
1732580750000|2024-11-26 00:25:50|1752.5|1745.2|1752.49|1745.19|1753.16|1745.86|1752.2|1744.9|35
1732580760000|2024-11-26 00:26:00|1752.51|1745.21|1750.5|1743.2|1752.7|1745.4|1750.5|1743.2|35
1732580770000|2024-11-26 00:26:10|1750.45|1743.15|1749.15|1741.85|1750.45|1743.15|1749.15|1741.85|36
1732580780000|2024-11-26 00:26:20|1749.4|1742.1|1751.55|1744.25|1752.1|1744.8|1749.21|1741.91|34
1732580790000|2024-11-26 00:26:30|1751.59|1744.29|1753.24|1745.94|1753.55|1746.25|1751.59|1744.29|36
1732580800000|2024-11-26 00:26:40|1753.28|1745.98|1755.24|1747.94|1755.5|1748.2|1753.28|1745.98|30
1732580810000|2024-11-26 00:26:50|1755.2|1747.9|1753|1745.7|1755.2|1747.9|1752.75|1745.45|37
1732580820000|2024-11-26 00:27:00|1752.9|1745.6|1752.22|1744.92|1753.51|1746.21|1752.1|1744.8|32
1732580830000|2024-11-26 00:27:10|1752.2|1744.9|1752.24|1744.94|1752.58|1745.28|1751.2|1743.9|36
1732580840000|2024-11-26 00:27:20|1752.15|1744.85|1755.26|1747.96|1755.5|1748.2|1752.15|1744.85|33
1732580850000|2024-11-26 00:27:30|1755.5|1748.2|1756.43|1749.13|1756.75|1749.45|1755.4|1748.1|27
1732580860000|2024-11-26 00:27:40|1756.99|1749.69|1762.6|1755.3|1762.6|1755.3|1756.35|1749.05|37
1732580870000|2024-11-26 00:27:50|1762.97|1755.67|1767.18|1759.88|1767.9|1760.6|1762.97|1755.67|40
1732580880000|2024-11-26 00:28:00|1767.48|1760.18|1766.24|1758.94|1767.65|1760.35|1764.68|1757.38|40
1732580890000|2024-11-26 00:28:10|1766.2|1758.9|1766.25|1758.95|1766.67|1759.37|1765.99|1758.69|38
1732580900000|2024-11-26 00:28:20|1766.55|1759.25|1765.23|1757.93|1767.08|1759.78|1765.2|1757.9|36
1732580910000|2024-11-26 00:28:30|1765.2|1757.9|1763.18|1755.88|1765.2|1757.9|1763.15|1755.85|37
1732580920000|2024-11-26 00:28:40|1763.46|1756.16|1764.8|1757.5|1764.8|1757.5|1762.4|1755.1|35
1732580930000|2024-11-26 00:28:50|1764.55|1757.25|1765.67|1758.37|1766.2|1758.9|1764.55|1757.25|35
1732580940000|2024-11-26 00:29:00|1766.16|1758.86|1767.35|1760.05|1768.27|1760.97|1765.6|1758.3|39
1732580950000|2024-11-26 00:29:10|1767.55|1760.25|1767.18|1759.88|1768.4|1761.1|1766.75|1759.45|36
1732580960000|2024-11-26 00:29:20|1766.9|1759.6|1768.29|1760.99|1768.6|1761.3|1766.9|1759.6|37
1732580970000|2024-11-26 00:29:30|1769|1761.7|1768.55|1761.25|1770.13|1762.83|1768.55|1761.25|34
1732580980000|2024-11-26 00:29:40|1768.45|1761.15|1766.5|1759.2|1768.45|1761.15|1766.24|1758.94|37
1732580990000|2024-11-26 00:29:50|1766.65|1759.35|1768.65|1761.35|1769.14|1761.84|1766.62|1759.32|35
1732581000000|2024-11-26 00:30:00|1768.4|1761.1|1764.6|1757.3|1769.05|1761.75|1764.25|1756.95|38
1732581010000|2024-11-26 00:30:10|1764.8|1757.5|1766.8|1759.5|1767|1759.7|1762.65|1755.35|38
1732581020000|2024-11-26 00:30:20|1767.05|1759.75|1768.6|1761.3|1769.19|1761.89|1766.65|1759.35|39
1732581030000|2024-11-26 00:30:30|1768.47|1761.17|1765.9|1758.6|1769.05|1761.75|1765.9|1758.6|35
1732581040000|2024-11-26 00:30:40|1766.05|1758.75|1763.42|1756.12|1766.23|1758.93|1763.42|1756.12|36
1732581050000|2024-11-26 00:30:50|1763.52|1756.22|1764.36|1757.06|1764.61|1757.31|1763.05|1755.75|34
1732581060000|2024-11-26 00:31:00|1764.88|1757.58|1764.76|1757.46|1766.19|1758.89|1763.3|1756|39
1732581070000|2024-11-26 00:31:10|1764.45|1757.15|1764.19|1756.89|1764.45|1757.15|1763.21|1755.91|37
1732581080000|2024-11-26 00:31:20|1764.18|1756.88|1764.15|1756.85|1765.6|1758.3|1763.15|1755.85|39
1732581090000|2024-11-26 00:31:30|1764.05|1756.75|1767.25|1759.95|1768.1|1760.8|1764.05|1756.75|35
1732581100000|2024-11-26 00:31:40|1767.32|1760.02|1766.76|1759.46|1768.6|1761.3|1766.3|1759|38
1732581110000|2024-11-26 00:31:50|1766.78|1759.48|1767.29|1759.99|1767.53|1760.23|1765.9|1758.6|36
1732581120000|2024-11-26 00:32:00|1767.24|1759.94|1764.26|1756.96|1767.25|1759.95|1764.15|1756.85|38
1732581130000|2024-11-26 00:32:10|1764.2|1756.9|1762.57|1755.27|1764.2|1756.9|1762.13|1754.83|36
1732581140000|2024-11-26 00:32:20|1763.68|1756.38|1762.55|1755.25|1764.2|1756.9|1762.18|1754.88|33
1732581150000|2024-11-26 00:32:30|1762.4|1755.1|1762.18|1754.88|1762.6|1755.3|1761.5|1754.2|34
1732581160000|2024-11-26 00:32:40|1761.99|1754.69|1761.99|1754.69|1762.05|1754.75|1760.24|1752.94|31
1732581170000|2024-11-26 00:32:50|1761.5|1754.2|1764.26|1756.96|1765.26|1757.96|1761.39|1754.09|34
1732581180000|2024-11-26 00:33:00|1764.85|1757.55|1764.22|1756.92|1764.99|1757.69|1762.37|1755.07|36
1732581190000|2024-11-26 00:33:10|1764.2|1756.9|1763.41|1756.11|1764.55|1757.25|1763.15|1755.85|32
1732581200000|2024-11-26 00:33:20|1764.31|1757.01|1763.82|1756.52|1764.97|1757.67|1763.6|1756.3|34
1732581210000|2024-11-26 00:33:30|1764.15|1756.85|1765.24|1757.94|1765.24|1757.94|1763.15|1755.85|27
1732581220000|2024-11-26 00:33:40|1765.15|1757.85|1764.75|1757.45|1766.25|1758.95|1764.75|1757.45|18
1732581230000|2024-11-26 00:33:50|1764.8|1757.5|1764.53|1757.23|1765.14|1757.84|1763.65|1756.35|34
1732581240000|2024-11-26 00:34:00|1764.58|1757.28|1764.24|1756.94|1765.9|1758.6|1763.61|1756.31|37
1732581250000|2024-11-26 00:34:10|1764.1|1756.8|1763.24|1755.94|1764.24|1756.94|1763.15|1755.85|13
1732581260000|2024-11-26 00:34:20|1763.23|1755.93|1764.15|1756.85|1764.25|1756.95|1761.6|1754.3|31
1732581270000|2024-11-26 00:34:30|1764.2|1756.9|1762.32|1755.02|1764.25|1756.95|1762.1|1754.8|29
1732581280000|2024-11-26 00:34:40|1762.42|1755.12|1764.25|1756.95|1764.6|1757.3|1762.21|1754.91|34
1732581290000|2024-11-26 00:34:50|1764.99|1757.69|1767.3|1760|1767.3|1760|1764.45|1757.15|22
1732581300000|2024-11-26 00:35:00|1767.1|1759.8|1767.28|1759.98|1767.6|1760.3|1767.1|1759.8|27
1732581310000|2024-11-26 00:35:10|1767.45|1760.15|1769.23|1761.93|1769.6|1762.3|1767.26|1759.96|23
1732581320000|2024-11-26 00:35:20|1769.18|1761.88|1770.35|1763.05|1771.24|1763.94|1768.24|1760.94|30
1732581330000|2024-11-26 00:35:30|1771|1763.7|1768.29|1760.99|1771.25|1763.95|1768.2|1760.9|29
1732581340000|2024-11-26 00:35:40|1768.35|1761.05|1770.33|1763.03|1770.58|1763.28|1768.32|1761.02|18
1732581350000|2024-11-26 00:35:50|1770.24|1762.94|1769.25|1761.95|1770.35|1763.05|1769.25|1761.95|22
1732581360000|2024-11-26 00:36:00|1769.18|1761.88|1766.15|1758.85|1769.18|1761.88|1766.15|1758.85|30
1732581370000|2024-11-26 00:36:10|1766.25|1758.95|1764.57|1757.27|1766.35|1759.05|1764.57|1757.27|27
1732581380000|2024-11-26 00:36:20|1764.68|1757.38|1765.26|1757.96|1765.4|1758.1|1764.29|1756.99|27
1732581390000|2024-11-26 00:36:30|1765.2|1757.9|1766.26|1758.96|1766.35|1759.05|1765.13|1757.83|24
1732581400000|2024-11-26 00:36:40|1766.55|1759.25|1768.6|1761.3|1769.28|1761.98|1766.41|1759.11|36
1732581410000|2024-11-26 00:36:50|1769|1761.7|1769.23|1761.93|1770.19|1762.89|1769|1761.7|32
1732581420000|2024-11-26 00:37:00|1769.25|1761.95|1770.18|1762.88|1770.85|1763.55|1769.1|1761.8|36
1732581430000|2024-11-26 00:37:10|1771.05|1763.75|1770.15|1762.85|1771.15|1763.85|1770.15|1762.85|27
1732581440000|2024-11-26 00:37:20|1769.85|1762.55|1772.13|1764.83|1772.39|1765.09|1769.35|1762.05|32
1732581450000|2024-11-26 00:37:30|1772.2|1764.9|1772.26|1764.96|1772.95|1765.65|1772.07|1764.77|24
1732581460000|2024-11-26 00:37:40|1772.8|1765.5|1771.18|1763.88|1772.8|1765.5|1771.15|1763.85|27
1732581470000|2024-11-26 00:37:50|1771.26|1763.96|1770.21|1762.91|1771.94|1764.64|1770.2|1762.9|30
1732581480000|2024-11-26 00:38:00|1770.13|1762.83|1769.63|1762.33|1770.23|1762.93|1769.21|1761.91|27
1732581490000|2024-11-26 00:38:10|1769.42|1762.12|1769.15|1761.85|1770.85|1763.55|1769.13|1761.83|32
1732581500000|2024-11-26 00:38:20|1769.13|1761.83|1770.2|1762.9|1770.99|1763.69|1769.1|1761.8|34
1732581510000|2024-11-26 00:38:30|1770.15|1762.85|1770.13|1762.83|1770.2|1762.9|1770.1|1762.8|14
1732581520000|2024-11-26 00:38:40|1770.1|1762.8|1767.95|1760.65|1770.15|1762.85|1767.7|1760.4|30
1732581530000|2024-11-26 00:38:50|1767.7|1760.4|1767.57|1760.27|1768.01|1760.71|1766.5|1759.2|33
1732581540000|2024-11-26 00:39:00|1767.63|1760.33|1765.95|1758.65|1768.2|1760.9|1765.26|1757.96|34
1732581550000|2024-11-26 00:39:10|1765.5|1758.2|1763.1|1755.8|1765.6|1758.3|1762.87|1755.57|35
1732581560000|2024-11-26 00:39:20|1763.15|1755.85|1764.13|1756.83|1765.12|1757.82|1763.13|1755.83|36
1732581570000|2024-11-26 00:39:30|1764.15|1756.85|1766.1|1758.8|1766.2|1758.9|1764.08|1756.78|37
1732581580000|2024-11-26 00:39:40|1766.15|1758.85|1765.15|1757.85|1766.17|1758.87|1765.15|1757.85|26
1732581590000|2024-11-26 00:39:50|1765.2|1757.9|1764.11|1756.81|1765.56|1758.26|1764.11|1756.81|31
1732581600000|2024-11-26 00:40:00|1764.09|1756.79|1763.15|1755.85|1764.15|1756.85|1762.22|1754.92|30
1732581610000|2024-11-26 00:40:10|1763.18|1755.88|1763.35|1756.05|1763.75|1756.45|1762.22|1754.92|28
1732581620000|2024-11-26 00:40:20|1764.15|1756.85|1763.45|1756.15|1764.38|1757.08|1763.36|1756.06|34
1732581630000|2024-11-26 00:40:30|1764.03|1756.73|1764.95|1757.65|1765.2|1757.9|1764.03|1756.73|22
1732581640000|2024-11-26 00:40:40|1765.35|1758.05|1764.85|1757.55|1765.35|1758.05|1764.85|1757.55|30
1732581650000|2024-11-26 00:40:50|1764.6|1757.3|1762.4|1755.1|1764.89|1757.59|1762.39|1755.09|32
1732581660000|2024-11-26 00:41:00|1762.24|1754.94|1760.26|1752.96|1762.5|1755.2|1760.24|1752.94|20
1732581670000|2024-11-26 00:41:10|1760.32|1753.02|1759.99|1752.69|1760.65|1753.35|1759.5|1752.2|25
1732581680000|2024-11-26 00:41:20|1759.47|1752.17|1760.65|1753.35|1760.65|1753.35|1759.47|1752.17|33
1732581690000|2024-11-26 00:41:30|1760.94|1753.64|1761.49|1754.19|1761.55|1754.25|1760.35|1753.05|35
1732581700000|2024-11-26 00:41:40|1761.55|1754.25|1760.47|1753.17|1761.85|1754.55|1760.47|1753.17|30
1732581710000|2024-11-26 00:41:50|1760.42|1753.12|1759.9|1752.6|1760.42|1753.12|1759.9|1752.6|23
1732581720000|2024-11-26 00:42:00|1759.4|1752.1|1759.4|1752.1|1760.28|1752.98|1759.29|1751.99|26
1732581730000|2024-11-26 00:42:10|1759.29|1751.99|1759.15|1751.85|1759.9|1752.6|1759.11|1751.81|17
1732581740000|2024-11-26 00:42:20|1759.24|1751.94|1759.18|1751.88|1759.36|1752.06|1758.5|1751.2|24
1732581750000|2024-11-26 00:42:30|1759.22|1751.92|1757.82|1750.52|1760.1|1752.8|1757.3|1750|31
1732581760000|2024-11-26 00:42:40|1757.32|1750.02|1758.55|1751.25|1759|1751.7|1757.2|1749.9|25
1732581770000|2024-11-26 00:42:50|1758.39|1751.09|1760.15|1752.85|1760.95|1753.65|1758.3|1751|33
1732581780000|2024-11-26 00:43:00|1760.21|1752.91|1760.39|1753.09|1761.23|1753.93|1760.15|1752.85|28
1732581790000|2024-11-26 00:43:10|1760.44|1753.14|1758.95|1751.65|1761.15|1753.85|1758.95|1751.65|35
1732581800000|2024-11-26 00:43:20|1758.8|1751.5|1760.05|1752.75|1760.05|1752.75|1758.6|1751.3|33
1732581810000|2024-11-26 00:43:30|1759.99|1752.69|1760.42|1753.12|1760.5|1753.2|1759.2|1751.9|33
1732581820000|2024-11-26 00:43:40|1760.47|1753.17|1761.25|1753.95|1761.35|1754.05|1760.47|1753.17|24
1732581830000|2024-11-26 00:43:50|1761.2|1753.9|1761.26|1753.96|1761.48|1754.18|1761.1|1753.8|27
1732581840000|2024-11-26 00:44:00|1761.05|1753.75|1761.23|1753.93|1761.38|1754.08|1760.2|1752.9|32
1732581850000|2024-11-26 00:44:10|1761.06|1753.76|1760.15|1752.85|1761.06|1753.76|1759.7|1752.4|26
1732581860000|2024-11-26 00:44:20|1760.13|1752.83|1759.18|1751.88|1760.13|1752.83|1758.15|1750.85|25
1732581870000|2024-11-26 00:44:30|1759.2|1751.9|1758.55|1751.25|1759.95|1752.65|1758.55|1751.25|20
1732581880000|2024-11-26 00:44:40|1758.95|1751.65|1759.13|1751.83|1759.13|1751.83|1757.26|1749.96|28
1732581890000|2024-11-26 00:44:50|1759.28|1751.98|1761.79|1754.49|1763.2|1755.9|1759.28|1751.98|30
1732581900000|2024-11-26 00:45:00|1761.21|1753.91|1760.18|1752.88|1761.65|1754.35|1760.15|1752.85|27
1732581910000|2024-11-26 00:45:10|1760.36|1753.06|1762.29|1754.99|1762.9|1755.6|1760.36|1753.06|27
1732581920000|2024-11-26 00:45:20|1762.21|1754.91|1763.24|1755.94|1763.85|1756.55|1762.18|1754.88|33
1732581930000|2024-11-26 00:45:30|1763.85|1756.55|1763.2|1755.9|1764.35|1757.05|1762.18|1754.88|30
1732581940000|2024-11-26 00:45:40|1763.23|1755.93|1761.95|1754.65|1763.9|1756.6|1761.95|1754.65|28
1732581950000|2024-11-26 00:45:50|1761.45|1754.15|1762.13|1754.83|1762.23|1754.93|1760.75|1753.45|22
1732581960000|2024-11-26 00:46:00|1762.1|1754.8|1763.15|1755.85|1763.5|1756.2|1761.2|1753.9|31
1732581970000|2024-11-26 00:46:10|1763.13|1755.83|1762.23|1754.93|1763.23|1755.93|1761.24|1753.94|32
1732581980000|2024-11-26 00:46:20|1762.25|1754.95|1763.11|1755.81|1764.18|1756.88|1762.25|1754.95|33
1732581990000|2024-11-26 00:46:30|1763.05|1755.75|1762.85|1755.55|1763.15|1755.85|1762.18|1754.88|31
1732582000000|2024-11-26 00:46:40|1762.45|1755.15|1764.18|1756.88|1764.2|1756.9|1762.45|1755.15|26
1732582010000|2024-11-26 00:46:50|1764.24|1756.94|1764.15|1756.85|1764.8|1757.5|1763.4|1756.1|21
1732582020000|2024-11-26 00:47:00|1764.18|1756.88|1763.26|1755.96|1764.18|1756.88|1763.13|1755.83|22
1732582030000|2024-11-26 00:47:10|1763.29|1755.99|1764.05|1756.75|1764.15|1756.85|1763.13|1755.83|21
1732582040000|2024-11-26 00:47:20|1763.32|1756.02|1763.36|1756.06|1763.55|1756.25|1763.05|1755.75|20
1732582050000|2024-11-26 00:47:30|1763.13|1755.83|1765.05|1757.75|1766.05|1758.75|1762.6|1755.3|36
1732582060000|2024-11-26 00:47:40|1764.65|1757.35|1764.47|1757.17|1765.2|1757.9|1764.25|1756.95|30
1732582070000|2024-11-26 00:47:50|1764.65|1757.35|1763.39|1756.09|1764.65|1757.35|1763.18|1755.88|23
1732582080000|2024-11-26 00:48:00|1763.24|1755.94|1763.2|1755.9|1764|1756.7|1762.35|1755.05|36
1732582090000|2024-11-26 00:48:10|1763.13|1755.83|1763.75|1756.45|1764.25|1756.95|1762.26|1754.96|33
1732582100000|2024-11-26 00:48:20|1763.65|1756.35|1765.2|1757.9|1765.95|1758.65|1763.65|1756.35|34
1732582110000|2024-11-26 00:48:30|1765.21|1757.91|1761.3|1754|1765.24|1757.94|1761.3|1754|35
1732582120000|2024-11-26 00:48:40|1761.35|1754.05|1760.75|1753.45|1761.99|1754.69|1760.5|1753.2|32
1732582130000|2024-11-26 00:48:50|1760.7|1753.4|1761.26|1753.96|1761.45|1754.15|1760.4|1753.1|30
1732582140000|2024-11-26 00:49:00|1761.2|1753.9|1761.81|1754.51|1762.04|1754.74|1761.2|1753.9|33
1732582150000|2024-11-26 00:49:10|1761.52|1754.22|1760.73|1753.43|1761.63|1754.33|1760.29|1752.99|30
1732582160000|2024-11-26 00:49:20|1760.65|1753.35|1760.52|1753.22|1761.7|1754.4|1760.45|1753.15|24
1732582170000|2024-11-26 00:49:30|1760.5|1753.2|1761.31|1754.01|1761.99|1754.69|1760.5|1753.2|30
1732582180000|2024-11-26 00:49:40|1761.5|1754.2|1761.9|1754.6|1762.35|1755.05|1761.5|1754.2|28
1732582190000|2024-11-26 00:49:50|1761.55|1754.25|1760.4|1753.1|1761.6|1754.3|1760.4|1753.1|28
1732582200000|2024-11-26 00:50:00|1760.29|1752.99|1759.9|1752.6|1760.4|1753.1|1759.4|1752.1|24
1732582210000|2024-11-26 00:50:10|1759.4|1752.1|1756.24|1748.94|1759.4|1752.1|1755.9|1748.6|26
1732582220000|2024-11-26 00:50:20|1756.26|1748.96|1755.7|1748.4|1756.6|1749.3|1755.32|1748.02|26
1732582230000|2024-11-26 00:50:30|1755.5|1748.2|1756.18|1748.88|1756.94|1749.64|1755.15|1747.85|31
1732582240000|2024-11-26 00:50:40|1756.15|1748.85|1756.12|1748.82|1756.36|1749.06|1755.35|1748.05|33
1732582250000|2024-11-26 00:50:50|1756.15|1748.85|1755.55|1748.25|1756.48|1749.18|1755.55|1748.25|31
1732582260000|2024-11-26 00:51:00|1755.5|1748.2|1755.22|1747.92|1755.5|1748.2|1754.26|1746.96|34
1732582270000|2024-11-26 00:51:10|1755.15|1747.85|1754.26|1746.96|1755.18|1747.88|1754.25|1746.95|25
1732582280000|2024-11-26 00:51:20|1754.25|1746.95|1751.65|1744.35|1754.25|1746.95|1751.5|1744.2|25
1732582290000|2024-11-26 00:51:30|1751.33|1744.03|1752.2|1744.9|1752.58|1745.28|1751.29|1743.99|27
1732582300000|2024-11-26 00:51:40|1752.82|1745.52|1753.5|1746.2|1754.35|1747.05|1752.82|1745.52|34
1732582310000|2024-11-26 00:51:50|1753.55|1746.25|1755.44|1748.14|1756.19|1748.89|1752.7|1745.4|38
1732582320000|2024-11-26 00:52:00|1755.54|1748.24|1756.63|1749.33|1757.25|1749.95|1755.25|1747.95|38
1732582330000|2024-11-26 00:52:10|1756.46|1749.16|1755.44|1748.14|1757.18|1749.88|1755.44|1748.14|34
1732582340000|2024-11-26 00:52:20|1755.34|1748.04|1755.78|1748.48|1756.7|1749.4|1753.42|1746.12|35
1732582350000|2024-11-26 00:52:30|1755.76|1748.46|1756.25|1748.95|1756.4|1749.1|1755.47|1748.17|36
1732582360000|2024-11-26 00:52:40|1756.29|1748.99|1756.24|1748.94|1757|1749.7|1756.2|1748.9|29
1732582370000|2024-11-26 00:52:50|1756.29|1748.99|1755.85|1748.55|1756.29|1748.99|1755.2|1747.9|30
1732582380000|2024-11-26 00:53:00|1755.5|1748.2|1756.41|1749.11|1756.66|1749.36|1754.76|1747.46|36
1732582390000|2024-11-26 00:53:10|1756.31|1749.01|1757.06|1749.76|1757.23|1749.93|1756.15|1748.85|33
1732582400000|2024-11-26 00:53:20|1756.65|1749.35|1756.42|1749.12|1757.14|1749.84|1756.42|1749.12|29
1732582410000|2024-11-26 00:53:30|1756.55|1749.25|1754.42|1747.12|1756.55|1749.25|1754.08|1746.78|34
1732582420000|2024-11-26 00:53:40|1754.39|1747.09|1754.53|1747.23|1754.53|1747.23|1753.55|1746.25|30
1732582430000|2024-11-26 00:53:50|1754.31|1747.01|1755.48|1748.18|1755.95|1748.65|1754.31|1747.01|30
1732582440000|2024-11-26 00:54:00|1755.43|1748.13|1753.26|1745.96|1755.43|1748.13|1753.26|1745.96|34
1732582450000|2024-11-26 00:54:10|1753.24|1745.94|1752.29|1744.99|1753.55|1746.25|1752.1|1744.8|28
1732582460000|2024-11-26 00:54:20|1752.3|1745|1752.39|1745.09|1752.39|1745.09|1751.4|1744.1|26
1732582470000|2024-11-26 00:54:30|1752.22|1744.92|1750.6|1743.3|1752.6|1745.3|1750.55|1743.25|29
1732582480000|2024-11-26 00:54:40|1750.65|1743.35|1750.25|1742.95|1751.13|1743.83|1749.75|1742.45|34
1732582490000|2024-11-26 00:54:50|1750.21|1742.91|1746.75|1739.45|1750.29|1742.99|1746.75|1739.45|28
1732582500000|2024-11-26 00:55:00|1747.07|1739.77|1746.09|1738.79|1747.15|1739.85|1745.6|1738.3|30
1732582510000|2024-11-26 00:55:10|1746|1738.7|1747.05|1739.75|1747.5|1740.2|1745.7|1738.4|36
1732582520000|2024-11-26 00:55:20|1746.85|1739.55|1748.95|1741.65|1748.95|1741.65|1746.8|1739.5|28
1732582530000|2024-11-26 00:55:30|1748.77|1741.47|1748.95|1741.65|1749.2|1741.9|1748.55|1741.25|21
1732582540000|2024-11-26 00:55:40|1749.15|1741.85|1749.65|1742.35|1749.65|1742.35|1749.15|1741.85|2
1732582560000|2024-11-26 00:56:00|1750.15|1742.85|1750.65|1743.35|1750.65|1743.35|1750.15|1742.85|2
1732582570000|2024-11-26 00:56:10|1750.15|1742.85|1748.15|1740.85|1750.15|1742.85|1748.15|1740.85|4
1732582580000|2024-11-26 00:56:20|1748.65|1741.35|1750.15|1742.85|1750.15|1742.85|1748.65|1741.35|4
1732582590000|2024-11-26 00:56:30|1749.65|1742.35|1749.65|1742.35|1750.15|1742.85|1749.65|1742.35|3
1732582600000|2024-11-26 00:56:40|1749.15|1741.85|1747.65|1740.35|1749.15|1741.85|1747.65|1740.35|2
1732582610000|2024-11-26 00:56:50|1748.15|1740.85|1748.65|1741.35|1748.65|1741.35|1748.15|1740.85|2
1732582620000|2024-11-26 00:57:00|1749.15|1741.85|1748.65|1741.35|1749.15|1741.85|1748.65|1741.35|2
1732582660000|2024-11-26 00:57:40|1748.15|1740.85|1747.65|1740.35|1748.15|1740.85|1747.65|1740.35|2
1732582670000|2024-11-26 00:57:50|1747.15|1739.85|1747.15|1739.85|1747.15|1739.85|1747.15|1739.85|1
1732582680000|2024-11-26 00:58:00|1746.65|1739.35|1745.65|1738.35|1746.65|1739.35|1745.65|1738.35|2
1732582690000|2024-11-26 00:58:10|1744.65|1737.35|1744.65|1737.35|1745.15|1737.85|1744.65|1737.35|3
1732582700000|2024-11-26 00:58:20|1745.15|1737.85|1745.15|1737.85|1745.15|1737.85|1745|1737.7|3
1732582710000|2024-11-26 00:58:30|1744.65|1737.35|1745.15|1737.85|1745.15|1737.85|1744.65|1737.35|6
1732582730000|2024-11-26 00:58:50|1744.65|1737.35|1743.65|1736.35|1744.65|1737.35|1743.65|1736.35|4
1732582740000|2024-11-26 00:59:00|1744.15|1736.85|1744.65|1737.35|1744.65|1737.35|1744.15|1736.85|2
1732582770000|2024-11-26 00:59:30|1744.15|1736.85|1743.65|1736.35|1744.15|1736.85|1743.65|1736.35|2
1732582780000|2024-11-26 00:59:40|1744.15|1736.85|1743.65|1736.35|1744.15|1736.85|1743.65|1736.35|2
1732582790000|2024-11-26 00:59:50|1742.65|1735.35|1741.15|1733.85|1742.65|1735.35|1740.65|1733.35|4
1732582800000|2024-11-26 01:00:00|1740.65|1733.35|1741.15|1733.85|1741.15|1733.85|1740.65|1733.35|2
1732582810000|2024-11-26 01:00:10|1742.15|1734.85|1742.65|1735.35|1743.15|1735.85|1742.15|1734.85|4
1732582820000|2024-11-26 01:00:20|1743.15|1735.85|1742.65|1735.35|1743.15|1735.85|1742.65|1735.35|4
1732582830000|2024-11-26 01:00:30|1743.15|1735.85|1743.65|1736.35|1744.65|1737.35|1742.65|1735.35|8
1732582840000|2024-11-26 01:00:40|1744.15|1736.85|1744.15|1736.85|1744.15|1736.85|1744.15|1736.85|1
1732582850000|2024-11-26 01:00:50|1743.65|1736.35|1744.15|1736.85|1744.15|1736.85|1742.65|1735.35|5
1732582860000|2024-11-26 01:01:00|1743.65|1736.35|1743.65|1736.35|1743.65|1736.35|1743.65|1736.35|1
1732582870000|2024-11-26 01:01:10|1743.15|1735.85|1745.65|1738.35|1745.65|1738.35|1743.15|1735.85|6
1732582880000|2024-11-26 01:01:20|1746.15|1738.85|1744.65|1737.35|1746.15|1738.85|1744.65|1737.35|4
1732582890000|2024-11-26 01:01:30|1744.5|1737.2|1743.65|1736.35|1744.5|1737.2|1743.65|1736.35|3
1732582900000|2024-11-26 01:01:40|1744.15|1736.85|1743.65|1736.35|1744.15|1736.85|1743.65|1736.35|2
1732582910000|2024-11-26 01:01:50|1744.15|1736.85|1743.15|1735.85|1744.15|1736.85|1743.15|1735.85|3
1732582920000|2024-11-26 01:02:00|1742.65|1735.35|1742.65|1735.35|1742.65|1735.35|1740.65|1733.35|7
1732582930000|2024-11-26 01:02:10|1743.15|1735.85|1744.11|1736.81|1744.11|1736.81|1742.65|1735.35|22
1732582940000|2024-11-26 01:02:20|1744.18|1736.88|1744.26|1736.96|1745.03|1737.73|1744.11|1736.81|26
1732582950000|2024-11-26 01:02:30|1744.29|1736.99|1743.9|1736.6|1744.29|1736.99|1742.09|1734.79|30
1732582960000|2024-11-26 01:02:40|1744|1736.7|1742.23|1734.93|1744.55|1737.25|1741.21|1733.91|29
1732582970000|2024-11-26 01:02:50|1742.24|1734.94|1743.9|1736.6|1743.9|1736.6|1742.18|1734.88|26
1732582980000|2024-11-26 01:03:00|1743.57|1736.27|1744.23|1736.93|1745|1737.7|1743.1|1735.8|32
1732582990000|2024-11-26 01:03:10|1744.8|1737.5|1746.07|1738.77|1746.2|1738.9|1744.8|1737.5|30
1732583000000|2024-11-26 01:03:20|1746.08|1738.78|1749.75|1742.45|1749.75|1742.45|1745.98|1738.68|30
1732583010000|2024-11-26 01:03:30|1749.2|1741.9|1749.1|1741.8|1749.8|1742.5|1748.05|1740.75|27
1732583020000|2024-11-26 01:03:40|1749.15|1741.85|1748.9|1741.6|1749.18|1741.88|1748.35|1741.05|23
1732583030000|2024-11-26 01:03:50|1748.4|1741.1|1749.26|1741.96|1749.9|1742.6|1748.4|1741.1|30
1732583040000|2024-11-26 01:04:00|1749.28|1741.98|1748.45|1741.15|1750.8|1743.5|1748.35|1741.05|33
1732583050000|2024-11-26 01:04:10|1748.95|1741.65|1748.6|1741.3|1749.18|1741.88|1748.3|1741|21
1732583060000|2024-11-26 01:04:20|1748.95|1741.65|1746.06|1738.76|1749.15|1741.85|1746.06|1738.76|26
1732583070000|2024-11-26 01:04:30|1746.05|1738.75|1749.08|1741.78|1749.17|1741.87|1746.05|1738.75|31
1732583080000|2024-11-26 01:04:40|1749.13|1741.83|1748.4|1741.1|1749.15|1741.85|1748.24|1740.94|26
1732583090000|2024-11-26 01:04:50|1748.45|1741.15|1747.39|1740.09|1748.45|1741.15|1747.05|1739.75|27
1732583100000|2024-11-26 01:05:00|1747.26|1739.96|1746.3|1739|1747.44|1740.14|1746.2|1738.9|28
1732583110000|2024-11-26 01:05:10|1746.24|1738.94|1750.02|1742.72|1750.24|1742.94|1745.24|1737.94|36
1732583120000|2024-11-26 01:05:20|1750.15|1742.85|1748.24|1740.94|1750.2|1742.9|1748.1|1740.8|30
1732583130000|2024-11-26 01:05:30|1748.35|1741.05|1747.1|1739.8|1749.9|1742.6|1747.1|1739.8|37
1732583140000|2024-11-26 01:05:40|1747.3|1740|1745.5|1738.2|1747.3|1740|1744.9|1737.6|29
1732583150000|2024-11-26 01:05:50|1745.35|1738.05|1747.29|1739.99|1747.29|1739.99|1745.32|1738.02|30
1732583160000|2024-11-26 01:06:00|1747.18|1739.88|1750.35|1743.05|1750.8|1743.5|1747.06|1739.76|37
1732583170000|2024-11-26 01:06:10|1750.85|1743.55|1748.95|1741.65|1750.85|1743.55|1748.4|1741.1|37
1732583180000|2024-11-26 01:06:20|1749.3|1742|1752|1744.7|1752|1744.7|1749.3|1742|36
1732583190000|2024-11-26 01:06:30|1752.07|1744.77|1752.13|1744.83|1752.9|1745.6|1751.9|1744.6|21
1732583200000|2024-11-26 01:06:40|1752.1|1744.8|1753.32|1746.02|1754|1746.7|1751.36|1744.06|31
1732583210000|2024-11-26 01:06:50|1753.95|1746.65|1755.79|1748.49|1755.9|1748.6|1753.95|1746.65|32
1732583220000|2024-11-26 01:07:00|1755.9|1748.6|1753.35|1746.05|1756.05|1748.75|1753.35|1746.05|27
1732583230000|2024-11-26 01:07:10|1753.11|1745.81|1754.15|1746.85|1754.18|1746.88|1752.55|1745.25|33
1732583240000|2024-11-26 01:07:20|1754.18|1746.88|1755.8|1748.5|1755.8|1748.5|1753.2|1745.9|32
1732583250000|2024-11-26 01:07:30|1755.75|1748.45|1754.3|1747|1756.39|1749.09|1754.15|1746.85|34
1732583260000|2024-11-26 01:07:40|1754.4|1747.1|1754.05|1746.75|1754.98|1747.68|1753.85|1746.55|32
1732583270000|2024-11-26 01:07:50|1754.13|1746.83|1754.15|1746.85|1754.35|1747.05|1753.26|1745.96|26
1732583280000|2024-11-26 01:08:00|1754.13|1746.83|1754.9|1747.6|1754.95|1747.65|1753.18|1745.88|32
1732583290000|2024-11-26 01:08:10|1754.95|1747.65|1755.98|1748.68|1756.25|1748.95|1754.25|1746.95|33
1732583300000|2024-11-26 01:08:20|1755.97|1748.67|1755.95|1748.65|1756.15|1748.85|1755.15|1747.85|33
1732583310000|2024-11-26 01:08:30|1755.9|1748.6|1756.1|1748.8|1756.15|1748.85|1755.15|1747.85|32
1732583320000|2024-11-26 01:08:40|1756.05|1748.75|1754.2|1746.9|1756.15|1748.85|1754.2|1746.9|30
1732583330000|2024-11-26 01:08:50|1754.26|1746.96|1754.24|1746.94|1754.52|1747.22|1754.15|1746.85|27
1732583340000|2024-11-26 01:09:00|1754.2|1746.9|1755.15|1747.85|1756.13|1748.83|1754.2|1746.9|34
1732583350000|2024-11-26 01:09:10|1755.13|1747.83|1754.15|1746.85|1755.92|1748.62|1754.15|1746.85|24
1732583360000|2024-11-26 01:09:20|1754.07|1746.77|1751.95|1744.65|1754.24|1746.94|1751.95|1744.65|26
1732583370000|2024-11-26 01:09:30|1752.45|1745.15|1752.15|1744.85|1752.45|1745.15|1751.4|1744.1|26
1732583380000|2024-11-26 01:09:40|1752.13|1744.83|1752.24|1744.94|1753.05|1745.75|1752.09|1744.79|26
1732583390000|2024-11-26 01:09:50|1752.21|1744.91|1752.24|1744.94|1752.32|1745.02|1752.11|1744.81|20
1732583400000|2024-11-26 01:10:00|1752.26|1744.96|1755.21|1747.91|1755.8|1748.5|1752.09|1744.79|38
1732583410000|2024-11-26 01:10:10|1755.85|1748.55|1756.13|1748.83|1756.15|1748.85|1755.26|1747.96|31
1732583420000|2024-11-26 01:10:20|1756.22|1748.92|1755.65|1748.35|1757.2|1749.9|1755.4|1748.1|30
1732583430000|2024-11-26 01:10:30|1755.7|1748.4|1756.15|1748.85|1756.15|1748.85|1755.18|1747.88|37
1732583440000|2024-11-26 01:10:40|1756.13|1748.83|1754.21|1746.91|1756.18|1748.88|1754.21|1746.91|29
1732583450000|2024-11-26 01:10:50|1754.2|1746.9|1754.26|1746.96|1755.1|1747.8|1754.13|1746.83|23
1732583460000|2024-11-26 01:11:00|1754.2|1746.9|1755.15|1747.85|1756.33|1749.03|1754.2|1746.9|34
1732583470000|2024-11-26 01:11:10|1755.18|1747.88|1755.13|1747.83|1755.23|1747.93|1754.5|1747.2|30
1732583480000|2024-11-26 01:11:20|1755.15|1747.85|1754.18|1746.88|1755.2|1747.9|1754.18|1746.88|31
1732583490000|2024-11-26 01:11:30|1754.24|1746.94|1756.5|1749.2|1757.44|1750.14|1753.95|1746.65|23
1732583500000|2024-11-26 01:11:40|1756.45|1749.15|1755.4|1748.1|1756.45|1749.15|1755.35|1748.05|24
1732583510000|2024-11-26 01:11:50|1755.35|1748.05|1757.13|1749.83|1757.18|1749.88|1755.35|1748.05|12
1732583520000|2024-11-26 01:12:00|1757.05|1749.75|1758.08|1750.78|1758.1|1750.8|1756.15|1748.85|26
1732583530000|2024-11-26 01:12:10|1758.07|1750.77|1758.15|1750.85|1758.95|1751.65|1758.05|1750.75|33
1732583540000|2024-11-26 01:12:20|1758|1750.7|1757.45|1750.15|1758.21|1750.91|1757.4|1750.1|17
1732583550000|2024-11-26 01:12:30|1757.95|1750.65|1757.05|1749.75|1758.15|1750.85|1757.05|1749.75|13
1732583560000|2024-11-26 01:12:40|1757.11|1749.81|1758.23|1750.93|1759.4|1752.1|1757.1|1749.8|26
1732583570000|2024-11-26 01:12:50|1758.26|1750.96|1758.27|1750.97|1759.13|1751.83|1758.26|1750.96|27
1732583580000|2024-11-26 01:13:00|1758.24|1750.94|1759.03|1751.73|1759.18|1751.88|1758.24|1750.94|32
1732583590000|2024-11-26 01:13:10|1759.1|1751.8|1758.1|1750.8|1759.1|1751.8|1758|1750.7|25
1732583600000|2024-11-26 01:13:20|1758.21|1750.91|1754.29|1746.99|1758.35|1751.05|1754.29|1746.99|33
1732583610000|2024-11-26 01:13:30|1754.4|1747.1|1752.15|1744.85|1754.4|1747.1|1752.15|1744.85|22
1732583620000|2024-11-26 01:13:40|1751.45|1744.15|1750.21|1742.91|1751.45|1744.15|1750.15|1742.85|16
1732583630000|2024-11-26 01:13:50|1750.35|1743.05|1751.18|1743.88|1751.35|1744.05|1750.21|1742.91|20
1732583640000|2024-11-26 01:14:00|1751.2|1743.9|1753.23|1745.93|1753.24|1745.94|1751.18|1743.88|26
1732583650000|2024-11-26 01:14:10|1753.24|1745.94|1755.35|1748.05|1756.15|1748.85|1753.24|1745.94|27
1732583660000|2024-11-26 01:14:20|1755.26|1747.96|1754.29|1746.99|1755.26|1747.96|1754.15|1746.85|17
1732583670000|2024-11-26 01:14:30|1754.28|1746.98|1755.08|1747.78|1755.7|1748.4|1753.75|1746.45|32
1732583680000|2024-11-26 01:14:40|1755.05|1747.75|1754.15|1746.85|1755.05|1747.75|1753.5|1746.2|31
1732583690000|2024-11-26 01:14:50|1754.21|1746.91|1754.18|1746.88|1755|1747.7|1753.6|1746.3|29
1732583700000|2024-11-26 01:15:00|1754.15|1746.85|1752.45|1745.15|1754.3|1747|1751.7|1744.4|36
1732583710000|2024-11-26 01:15:10|1752.25|1744.95|1753.18|1745.88|1754.18|1746.88|1752.25|1744.95|36
1732583720000|2024-11-26 01:15:20|1753.28|1745.98|1753.32|1746.02|1754.31|1747.01|1752.18|1744.88|37
1732583730000|2024-11-26 01:15:30|1754.24|1746.94|1755.07|1747.77|1755.23|1747.93|1754.08|1746.78|31
1732583740000|2024-11-26 01:15:40|1755.15|1747.85|1755.5|1748.2|1756.95|1749.65|1755.08|1747.78|29
1732583750000|2024-11-26 01:15:50|1755.6|1748.3|1755.24|1747.94|1756|1748.7|1755.18|1747.88|31
1732583760000|2024-11-26 01:16:00|1755.26|1747.96|1753.24|1745.94|1755.35|1748.05|1752.5|1745.2|36
1732583770000|2024-11-26 01:16:10|1753.18|1745.88|1753.2|1745.9|1754.45|1747.15|1753.08|1745.78|32
1732583780000|2024-11-26 01:16:20|1753.13|1745.83|1752.55|1745.25|1753.85|1746.55|1752.35|1745.05|30
1732583790000|2024-11-26 01:16:30|1752.45|1745.15|1752.65|1745.35|1753.24|1745.94|1752.45|1745.15|29
1732583800000|2024-11-26 01:16:40|1752.6|1745.3|1753.78|1746.48|1753.95|1746.65|1752.6|1745.3|28
1732583810000|2024-11-26 01:16:50|1753.73|1746.43|1756.02|1748.72|1756.15|1748.85|1753.73|1746.43|26
1732583820000|2024-11-26 01:17:00|1755.75|1748.45|1758.75|1751.45|1759.18|1751.88|1755.15|1747.85|38
1732583830000|2024-11-26 01:17:10|1759.15|1751.85|1759.04|1751.74|1759.25|1751.95|1758.15|1750.85|26
1732583840000|2024-11-26 01:17:20|1759.15|1751.85|1760.95|1753.65|1760.95|1753.65|1759.15|1751.85|36
1732583850000|2024-11-26 01:17:30|1760.53|1753.23|1762.08|1754.78|1762.2|1754.9|1760.29|1752.99|34
1732583860000|2024-11-26 01:17:40|1762|1754.7|1759.2|1751.9|1762.15|1754.85|1759.2|1751.9|28
1732583870000|2024-11-26 01:17:50|1759.18|1751.88|1758.57|1751.27|1759.47|1752.17|1758.15|1750.85|36
1732583880000|2024-11-26 01:18:00|1758.42|1751.12|1756.08|1748.78|1759.13|1751.83|1756.08|1748.78|31
1732583890000|2024-11-26 01:18:10|1755.73|1748.43|1756|1748.7|1757.15|1749.85|1755.15|1747.85|31
1732583900000|2024-11-26 01:18:20|1756.05|1748.75|1756.63|1749.33|1757.13|1749.83|1756.05|1748.75|32
1732583910000|2024-11-26 01:18:30|1757.17|1749.87|1758.26|1750.96|1759.1|1751.8|1756.3|1749|33
1732583920000|2024-11-26 01:18:40|1758.2|1750.9|1759.35|1752.05|1759.85|1752.55|1758.2|1750.9|17
1732583930000|2024-11-26 01:18:50|1759.15|1751.85|1758.45|1751.15|1759.15|1751.85|1757.25|1749.95|30
1732583940000|2024-11-26 01:19:00|1758.36|1751.06|1760.2|1752.9|1760.3|1753|1758.36|1751.06|31
1732583950000|2024-11-26 01:19:10|1760.23|1752.93|1761.85|1754.55|1761.85|1754.55|1759.23|1751.93|31
1732583960000|2024-11-26 01:19:20|1761.92|1754.62|1762.35|1755.05|1762.85|1755.55|1761.42|1754.12|19
1732583970000|2024-11-26 01:19:30|1762.4|1755.1|1762.6|1755.3|1763.3|1756|1762.35|1755.05|16
1732583980000|2024-11-26 01:19:40|1762.5|1755.2|1764.35|1757.05|1764.85|1757.55|1762.5|1755.2|15
1732583990000|2024-11-26 01:19:50|1764.85|1757.55|1764.76|1757.46|1764.97|1757.67|1764.15|1756.85|16
1732584000000|2024-11-26 01:20:00|1764.7|1757.4|1765.13|1757.83|1765.13|1757.83|1764.13|1756.83|31
1732584010000|2024-11-26 01:20:10|1765.09|1757.79|1765.03|1757.73|1765.13|1757.83|1764.29|1756.99|22
1732584020000|2024-11-26 01:20:20|1765.08|1757.78|1764.15|1756.85|1765.25|1757.95|1764.15|1756.85|29
1732584030000|2024-11-26 01:20:30|1764.55|1757.25|1763.11|1755.81|1764.89|1757.59|1762.7|1755.4|30
1732584040000|2024-11-26 01:20:40|1763.13|1755.83|1765.1|1757.8|1765.15|1757.85|1762.65|1755.35|31
1732584050000|2024-11-26 01:20:50|1765.13|1757.83|1764.13|1756.83|1765.13|1757.83|1764.13|1756.83|22
1732584060000|2024-11-26 01:21:00|1763.85|1756.55|1763.5|1756.2|1764.15|1756.85|1763.3|1756|16
1732584070000|2024-11-26 01:21:10|1763.6|1756.3|1764.57|1757.27|1764.95|1757.65|1763.6|1756.3|23
1732584080000|2024-11-26 01:21:20|1764.65|1757.35|1766.87|1759.57|1767.35|1760.05|1764.49|1757.19|22
1732584090000|2024-11-26 01:21:30|1766.9|1759.6|1766.76|1759.46|1767.2|1759.9|1766.5|1759.2|28
1732584100000|2024-11-26 01:21:40|1766.73|1759.43|1765.18|1757.88|1766.73|1759.43|1764.85|1757.55|21
1732584110000|2024-11-26 01:21:50|1765.13|1757.83|1764.4|1757.1|1765.24|1757.94|1764.4|1757.1|22
1732584120000|2024-11-26 01:22:00|1764.55|1757.25|1764.1|1756.8|1765|1757.7|1763.5|1756.2|29
1732584130000|2024-11-26 01:22:10|1763.75|1756.45|1764.7|1757.4|1765.02|1757.72|1763.5|1756.2|28
1732584140000|2024-11-26 01:22:20|1764.52|1757.22|1765.4|1758.1|1766.21|1758.91|1764.52|1757.22|25
1732584150000|2024-11-26 01:22:30|1765.5|1758.2|1764.55|1757.25|1766.02|1758.72|1764.55|1757.25|27
1732584160000|2024-11-26 01:22:40|1764.65|1757.35|1765.15|1757.85|1765.85|1758.55|1764.65|1757.35|34
1732584170000|2024-11-26 01:22:50|1765.2|1757.9|1766.18|1758.88|1766.24|1758.94|1765.1|1757.8|37
1732584180000|2024-11-26 01:23:00|1766.2|1758.9|1765.24|1757.94|1766.2|1758.9|1765.24|1757.94|29
1732584190000|2024-11-26 01:23:10|1765.33|1758.03|1765.15|1757.85|1765.33|1758.03|1764.55|1757.25|20
1732584200000|2024-11-26 01:23:20|1765.1|1757.8|1764.65|1757.35|1765.21|1757.91|1764.55|1757.25|21
1732584210000|2024-11-26 01:23:30|1764.7|1757.4|1764.55|1757.25|1765.13|1757.83|1764.45|1757.15|16
1732584220000|2024-11-26 01:23:40|1764.75|1757.45|1764.5|1757.2|1765.15|1757.85|1764.4|1757.1|25
1732584230000|2024-11-26 01:23:50|1764.65|1757.35|1765.07|1757.77|1765.94|1758.64|1764.5|1757.2|31
1732584240000|2024-11-26 01:24:00|1765.15|1757.85|1764.55|1757.25|1765.15|1757.85|1764.4|1757.1|17
1732584250000|2024-11-26 01:24:10|1764.4|1757.1|1763.1|1755.8|1764.65|1757.35|1763.05|1755.75|17
1732584260000|2024-11-26 01:24:20|1763.15|1755.85|1764.21|1756.91|1764.21|1756.91|1763.15|1755.85|28
1732584270000|2024-11-26 01:24:30|1764.55|1757.25|1766.15|1758.85|1766.25|1758.95|1764.55|1757.25|36
1732584280000|2024-11-26 01:24:40|1766.1|1758.8|1766.2|1758.9|1766.24|1758.94|1766|1758.7|21
1732584290000|2024-11-26 01:24:50|1766.18|1758.88|1766.42|1759.12|1766.88|1759.58|1766.15|1758.85|26
1732584300000|2024-11-26 01:25:00|1766.44|1759.14|1766.85|1759.55|1767.9|1760.6|1766.4|1759.1|25
1732584310000|2024-11-26 01:25:10|1766.95|1759.65|1766.01|1758.71|1767.15|1759.85|1764.5|1757.2|34
1732584320000|2024-11-26 01:25:20|1766.13|1758.83|1766.55|1759.25|1766.95|1759.65|1766.05|1758.75|20
1732584330000|2024-11-26 01:25:30|1767.2|1759.9|1767.3|1760|1767.95|1760.65|1767.13|1759.83|27
1732584340000|2024-11-26 01:25:40|1767.24|1759.94|1767.25|1759.95|1768.13|1760.83|1767.21|1759.91|17
1732584350000|2024-11-26 01:25:50|1767.21|1759.91|1767.18|1759.88|1767.95|1760.65|1767.18|1759.88|12
1732584360000|2024-11-26 01:26:00|1767.21|1759.91|1763.75|1756.45|1767.24|1759.94|1763.75|1756.45|24
1732584370000|2024-11-26 01:26:10|1764.15|1756.85|1764.85|1757.55|1765.9|1758.6|1764.15|1756.85|24
1732584380000|2024-11-26 01:26:20|1765|1757.7|1764.55|1757.25|1765.13|1757.83|1764.55|1757.25|21
1732584390000|2024-11-26 01:26:30|1764.65|1757.35|1765.41|1758.11|1765.95|1758.65|1764.65|1757.35|27
1732584400000|2024-11-26 01:26:40|1765.26|1757.96|1764.31|1757.01|1765.35|1758.05|1764.15|1756.85|26
1732584410000|2024-11-26 01:26:50|1764.36|1757.06|1765.13|1757.83|1765.95|1758.65|1764.36|1757.06|18
1732584420000|2024-11-26 01:27:00|1765.05|1757.75|1764.85|1757.55|1765.05|1757.75|1764|1756.7|25
1732584430000|2024-11-26 01:27:10|1764.45|1757.15|1765.13|1757.83|1765.25|1757.95|1764.15|1756.85|25
1732584440000|2024-11-26 01:27:20|1765.12|1757.82|1763.18|1755.88|1765.12|1757.82|1763.1|1755.8|24
1732584450000|2024-11-26 01:27:30|1763.13|1755.83|1763.1|1755.8|1763.85|1756.55|1763.1|1755.8|14
1732584460000|2024-11-26 01:27:40|1762.5|1755.2|1762.4|1755.1|1763.23|1755.93|1762.4|1755.1|22
1732584470000|2024-11-26 01:27:50|1762.9|1755.6|1762.18|1754.88|1762.9|1755.6|1762.15|1754.85|13
1732584480000|2024-11-26 01:28:00|1762.25|1754.95|1764.09|1756.79|1764.13|1756.83|1762.18|1754.88|22
1732584490000|2024-11-26 01:28:10|1764.13|1756.83|1765.9|1758.6|1765.9|1758.6|1764.1|1756.8|24
1732584500000|2024-11-26 01:28:20|1765.95|1758.65|1765.85|1758.55|1766.15|1758.85|1765.3|1758|18
1732584510000|2024-11-26 01:28:30|1765.9|1758.6|1765.65|1758.35|1766.35|1759.05|1765.65|1758.35|13
1732584520000|2024-11-26 01:28:40|1766.09|1758.79|1766.9|1759.6|1766.9|1759.6|1766.09|1758.79|6
1732584530000|2024-11-26 01:28:50|1766.85|1759.55|1769.13|1761.83|1769.13|1761.83|1766.85|1759.55|22
1732584540000|2024-11-26 01:29:00|1769.05|1761.75|1769.22|1761.92|1769.24|1761.94|1767.48|1760.18|28
1732584550000|2024-11-26 01:29:10|1769.3|1762|1768.43|1761.13|1769.3|1762|1767.85|1760.55|16
1732584560000|2024-11-26 01:29:20|1768.95|1761.65|1768.26|1760.96|1769.18|1761.88|1768.26|1760.96|22
1732584570000|2024-11-26 01:29:30|1768.18|1760.88|1768.18|1760.88|1768.95|1761.65|1768.09|1760.79|22
1732584580000|2024-11-26 01:29:40|1768.13|1760.83|1767.95|1760.65|1768.3|1761|1767.85|1760.55|15
1732584590000|2024-11-26 01:29:50|1768.2|1760.9|1767.75|1760.45|1768.26|1760.96|1767.7|1760.4|27
1732584600000|2024-11-26 01:30:00|1767.9|1760.6|1768.68|1761.38|1769.05|1761.75|1767.9|1760.6|27
1732584610000|2024-11-26 01:30:10|1768.7|1761.4|1769.19|1761.89|1769.19|1761.89|1768.26|1760.96|29
1732584620000|2024-11-26 01:30:20|1769.28|1761.98|1770.3|1763|1770.53|1763.23|1769.25|1761.95|25
1732584630000|2024-11-26 01:30:30|1770.24|1762.94|1769.5|1762.2|1770.24|1762.94|1768.9|1761.6|31
1732584640000|2024-11-26 01:30:40|1769.21|1761.91|1768.21|1760.91|1769.4|1762.1|1768.21|1760.91|32
1732584650000|2024-11-26 01:30:50|1768.24|1760.94|1767.45|1760.15|1768.53|1761.23|1767.29|1759.99|26
1732584660000|2024-11-26 01:31:00|1767.47|1760.17|1769.36|1762.06|1770.24|1762.94|1767.25|1759.95|37
1732584670000|2024-11-26 01:31:10|1769.42|1762.12|1770.22|1762.92|1771.05|1763.75|1769.39|1762.09|29
1732584680000|2024-11-26 01:31:20|1770.27|1762.97|1769.35|1762.05|1770.27|1762.97|1769.26|1761.96|22
1732584690000|2024-11-26 01:31:30|1769.85|1762.55|1769.77|1762.47|1770.23|1762.93|1769.36|1762.06|24
1732584700000|2024-11-26 01:31:40|1769.8|1762.5|1769.5|1762.2|1770.14|1762.84|1769.45|1762.15|32
1732584710000|2024-11-26 01:31:50|1769.47|1762.17|1771.05|1763.75|1771.05|1763.75|1769.24|1761.94|26
1732584720000|2024-11-26 01:32:00|1771.26|1763.96|1771.4|1764.1|1771.4|1764.1|1770.9|1763.6|25
1732584730000|2024-11-26 01:32:10|1771.29|1763.99|1770.39|1763.09|1771.3|1764|1770.15|1762.85|32
1732584740000|2024-11-26 01:32:20|1770.45|1763.15|1770.71|1763.41|1771.09|1763.79|1770.21|1762.91|36
1732584750000|2024-11-26 01:32:30|1771.22|1763.92|1771.35|1764.05|1771.6|1764.3|1770.63|1763.33|33
1732584760000|2024-11-26 01:32:40|1771.5|1764.2|1770.75|1763.45|1771.9|1764.6|1770.45|1763.15|31
1732584770000|2024-11-26 01:32:50|1770.62|1763.32|1770.7|1763.4|1771|1763.7|1770.35|1763.05|30
1732584780000|2024-11-26 01:33:00|1770.57|1763.27|1772.98|1765.68|1772.98|1765.68|1770.54|1763.24|34
1732584790000|2024-11-26 01:33:10|1773.1|1765.8|1774.04|1766.74|1775.15|1767.85|1772.42|1765.12|32
1732584800000|2024-11-26 01:33:20|1774.14|1766.84|1774.55|1767.25|1775.23|1767.93|1773.8|1766.5|33
1732584810000|2024-11-26 01:33:30|1775|1767.7|1776|1768.7|1776.65|1769.35|1774.26|1766.96|34
1732584820000|2024-11-26 01:33:40|1775.92|1768.62|1776.18|1768.88|1776.24|1768.94|1775.35|1768.05|22
1732584830000|2024-11-26 01:33:50|1776.2|1768.9|1776.32|1769.02|1776.85|1769.55|1776.2|1768.9|17
1732584840000|2024-11-26 01:34:00|1776.38|1769.08|1776.24|1768.94|1776.75|1769.45|1776.15|1768.85|34
1732584850000|2024-11-26 01:34:10|1776.18|1768.88|1777.55|1770.25|1778.17|1770.87|1776.15|1768.85|32
1732584860000|2024-11-26 01:34:20|1777.65|1770.35|1778.85|1771.55|1779.1|1771.8|1777.3|1770|32
1732584870000|2024-11-26 01:34:30|1778.35|1771.05|1779.24|1771.94|1779.9|1772.6|1778.35|1771.05|25
1732584880000|2024-11-26 01:34:40|1779.35|1772.05|1779.35|1772.05|1779.85|1772.55|1779.15|1771.85|24
1732584890000|2024-11-26 01:34:50|1779.3|1772|1780.2|1772.9|1780.95|1773.65|1779.15|1771.85|32
1732584900000|2024-11-26 01:35:00|1780.9|1773.6|1780.26|1772.96|1780.95|1773.65|1779.6|1772.3|35
1732584910000|2024-11-26 01:35:10|1780.24|1772.94|1781.07|1773.77|1781.07|1773.77|1779|1771.7|28
1732584920000|2024-11-26 01:35:20|1781.04|1773.74|1779.75|1772.45|1781.07|1773.77|1779.55|1772.25|23
1732584930000|2024-11-26 01:35:30|1779.55|1772.25|1780.24|1772.94|1781.18|1773.88|1779.45|1772.15|31
1732584940000|2024-11-26 01:35:40|1780.21|1772.91|1779.35|1772.05|1780.45|1773.15|1779.26|1771.96|31
1732584950000|2024-11-26 01:35:50|1779.15|1771.85|1779.35|1772.05|1781|1773.7|1779|1771.7|35
1732584960000|2024-11-26 01:36:00|1779.5|1772.2|1780.13|1772.83|1780.63|1773.33|1779.35|1772.05|16
1732584970000|2024-11-26 01:36:10|1780.1|1772.8|1779.15|1771.85|1780.15|1772.85|1778.65|1771.35|18
1732584980000|2024-11-26 01:36:20|1779.13|1771.83|1778.35|1771.05|1779.8|1772.5|1778.35|1771.05|23
1732584990000|2024-11-26 01:36:30|1778.85|1771.55|1777.4|1770.1|1779.1|1771.8|1777.4|1770.1|21
1732585000000|2024-11-26 01:36:40|1777.45|1770.15|1778.18|1770.88|1778.8|1771.5|1777.45|1770.15|33
1732585010000|2024-11-26 01:36:50|1778.15|1770.85|1778.07|1770.77|1778.18|1770.88|1777.05|1769.75|24
1732585020000|2024-11-26 01:37:00|1778.1|1770.8|1774.15|1766.85|1778.1|1770.8|1774.15|1766.85|21
1732585030000|2024-11-26 01:37:10|1774.3|1767|1774.58|1767.28|1774.99|1767.69|1774.05|1766.75|33
1732585040000|2024-11-26 01:37:20|1774.6|1767.3|1776.15|1768.85|1777|1769.7|1774.6|1767.3|31
1732585050000|2024-11-26 01:37:30|1775.95|1768.65|1774.18|1766.88|1776.15|1768.85|1774.1|1766.8|25
1732585060000|2024-11-26 01:37:40|1774.2|1766.9|1776.24|1768.94|1776.9|1769.6|1774.18|1766.88|28
1732585070000|2024-11-26 01:37:50|1776.21|1768.91|1775.35|1768.05|1776.35|1769.05|1775.3|1768|13
1732585080000|2024-11-26 01:38:00|1775.5|1768.2|1775.3|1768|1776.42|1769.12|1775.3|1768|9
1732585090000|2024-11-26 01:38:10|1775.15|1767.85|1774.23|1766.93|1775.15|1767.85|1773.65|1766.35|21
1732585100000|2024-11-26 01:38:20|1774.15|1766.85|1775.13|1767.83|1775.76|1768.46|1774.15|1766.85|16
1732585110000|2024-11-26 01:38:30|1775.89|1768.59|1775.35|1768.05|1775.89|1768.59|1775.3|1768|9
1732585120000|2024-11-26 01:38:40|1775.25|1767.95|1775.18|1767.88|1775.8|1768.5|1774.7|1767.4|23
1732585130000|2024-11-26 01:38:50|1775.24|1767.94|1775.13|1767.83|1775.85|1768.55|1774.85|1767.55|29
1732585140000|2024-11-26 01:39:00|1775.11|1767.81|1774.35|1767.05|1775.13|1767.83|1774.35|1767.05|26
1732585150000|2024-11-26 01:39:10|1774.45|1767.15|1775.13|1767.83|1775.85|1768.55|1774.35|1767.05|22
1732585160000|2024-11-26 01:39:20|1775.23|1767.93|1775.13|1767.83|1775.8|1768.5|1775.1|1767.8|27
1732585170000|2024-11-26 01:39:30|1775.15|1767.85|1774.65|1767.35|1775.15|1767.85|1774.65|1767.35|2
1732585180000|2024-11-26 01:39:40|1774.7|1767.4|1776.24|1768.94|1776.35|1769.05|1774.7|1767.4|24
1732585190000|2024-11-26 01:39:50|1776.2|1768.9|1776.18|1768.88|1776.5|1769.2|1775.55|1768.25|32
1732585200000|2024-11-26 01:40:00|1776.15|1768.85|1776.25|1768.95|1777|1769.7|1775.8|1768.5|30
1732585210000|2024-11-26 01:40:10|1776.15|1768.85|1775.26|1767.96|1776.9|1769.6|1775.21|1767.91|24
1732585220000|2024-11-26 01:40:20|1775.24|1767.94|1775.24|1767.94|1775.99|1768.69|1775.13|1767.83|35
1732585230000|2024-11-26 01:40:30|1775.21|1767.91|1775.15|1767.85|1775.85|1768.55|1775.13|1767.83|32
1732585240000|2024-11-26 01:40:40|1775.18|1767.88|1775.18|1767.88|1775.31|1768.01|1774.35|1767.05|24
1732585250000|2024-11-26 01:40:50|1775.2|1767.9|1773.3|1766|1775.2|1767.9|1773.3|1766|19
1732585260000|2024-11-26 01:41:00|1773.35|1766.05|1772.7|1765.4|1773.9|1766.6|1772.7|1765.4|23
1732585270000|2024-11-26 01:41:10|1772.55|1765.25|1770.38|1763.08|1772.55|1765.25|1770.32|1763.02|24
1732585280000|2024-11-26 01:41:20|1770.32|1763.02|1769.6|1762.3|1770.9|1763.6|1769.15|1761.85|25
1732585290000|2024-11-26 01:41:30|1769.42|1762.12|1770.45|1763.15|1770.8|1763.5|1769.39|1762.09|30
1732585300000|2024-11-26 01:41:40|1770.5|1763.2|1770.78|1763.48|1771.65|1764.35|1770.18|1762.88|24
1732585310000|2024-11-26 01:41:50|1770.65|1763.35|1769.7|1762.4|1771.61|1764.31|1769.6|1762.3|25
1732585320000|2024-11-26 01:42:00|1769.75|1762.45|1769.05|1761.75|1769.85|1762.55|1769.05|1761.75|19
1732585330000|2024-11-26 01:42:10|1768.7|1761.4|1770|1762.7|1770.05|1762.75|1768.5|1761.2|12
1732585340000|2024-11-26 01:42:20|1769.88|1762.58|1769.05|1761.75|1769.88|1762.58|1768.55|1761.25|31
1732585350000|2024-11-26 01:42:30|1769.2|1761.9|1768.85|1761.55|1769.3|1762|1768.35|1761.05|28
1732585360000|2024-11-26 01:42:40|1768.35|1761.05|1768.75|1761.45|1768.95|1761.65|1768.35|1761.05|26
1732585370000|2024-11-26 01:42:50|1768.45|1761.15|1768.5|1761.2|1768.9|1761.6|1768.45|1761.15|19
1732585380000|2024-11-26 01:43:00|1768.6|1761.3|1768.85|1761.55|1768.95|1761.65|1768.3|1761|23
1732585390000|2024-11-26 01:43:10|1768.5|1761.2|1770.2|1762.9|1770.2|1762.9|1768.35|1761.05|20
1732585400000|2024-11-26 01:43:20|1770.26|1762.96|1771.99|1764.69|1772.11|1764.81|1770.26|1762.96|30
1732585410000|2024-11-26 01:43:30|1772.1|1764.8|1771.76|1764.46|1772.13|1764.83|1771.6|1764.3|20
1732585420000|2024-11-26 01:43:40|1771.79|1764.49|1771.55|1764.25|1771.8|1764.5|1771.05|1763.75|26
1732585430000|2024-11-26 01:43:50|1771.5|1764.2|1772.29|1764.99|1772.95|1765.65|1771.5|1764.2|22
1732585440000|2024-11-26 01:44:00|1772.32|1765.02|1774.15|1766.85|1774.22|1766.92|1772.26|1764.96|27
1732585450000|2024-11-26 01:44:10|1773.65|1766.35|1773.55|1766.25|1774.15|1766.85|1773.35|1766.05|18
1732585460000|2024-11-26 01:44:20|1773.5|1766.2|1774.26|1766.96|1774.85|1767.55|1773.5|1766.2|14
1732585470000|2024-11-26 01:44:30|1774.24|1766.94|1774.24|1766.94|1774.85|1767.55|1774|1766.7|22
1732585480000|2024-11-26 01:44:40|1774.26|1766.96|1774.4|1767.1|1774.9|1767.6|1774.15|1766.85|17
1732585490000|2024-11-26 01:44:50|1774.35|1767.05|1774.45|1767.15|1774.45|1767.15|1774.35|1767.05|4
1732585500000|2024-11-26 01:45:00|1774.55|1767.25|1774.35|1767.05|1775.18|1767.88|1774.35|1767.05|17
1732585510000|2024-11-26 01:45:10|1774.15|1766.85|1773.9|1766.6|1774.18|1766.88|1773.1|1765.8|21
1732585520000|2024-11-26 01:45:20|1773.55|1766.25|1773.21|1765.91|1773.65|1766.35|1772.35|1765.05|24
1732585530000|2024-11-26 01:45:30|1773.15|1765.85|1774.24|1766.94|1774.75|1767.45|1773.05|1765.75|23
1732585540000|2024-11-26 01:45:40|1774.85|1767.55|1774.45|1767.15|1774.85|1767.55|1774.35|1767.05|24
1732585550000|2024-11-26 01:45:50|1774.5|1767.2|1775.18|1767.88|1775.85|1768.55|1774.5|1767.2|31
1732585560000|2024-11-26 01:46:00|1775.15|1767.85|1775.88|1768.58|1776.05|1768.75|1774.5|1767.2|26
1732585570000|2024-11-26 01:46:10|1775.87|1768.57|1776.55|1769.25|1777.25|1769.95|1775.53|1768.23|38
1732585580000|2024-11-26 01:46:20|1776.6|1769.3|1777.75|1770.45|1778.15|1770.85|1776.6|1769.3|33
1732585590000|2024-11-26 01:46:30|1777.21|1769.91|1774.6|1767.3|1777.65|1770.35|1774.45|1767.15|33
1732585600000|2024-11-26 01:46:40|1774.75|1767.45|1775.26|1767.96|1776|1768.7|1774.65|1767.35|25
1732585610000|2024-11-26 01:46:50|1775.35|1768.05|1776.1|1768.8|1776.52|1769.22|1775.31|1768.01|30
1732585620000|2024-11-26 01:47:00|1775.99|1768.69|1777.79|1770.49|1777.9|1770.6|1775.75|1768.45|33
1732585630000|2024-11-26 01:47:10|1777.44|1770.14|1777.26|1769.96|1778.65|1771.35|1777.26|1769.96|30
1732585640000|2024-11-26 01:47:20|1777.39|1770.09|1778.26|1770.96|1778.9|1771.6|1777.39|1770.09|31
1732585650000|2024-11-26 01:47:30|1778.47|1771.17|1779.32|1772.02|1779.95|1772.65|1778.47|1771.17|28
1732585660000|2024-11-26 01:47:40|1779.26|1771.96|1779.15|1771.85|1779.9|1772.6|1779.15|1771.85|21
1732585670000|2024-11-26 01:47:50|1779.08|1771.78|1778.35|1771.05|1779.08|1771.78|1778.35|1771.05|18
1732585680000|2024-11-26 01:48:00|1778.4|1771.1|1778.35|1771.05|1778.85|1771.55|1778.3|1771|9
1732585690000|2024-11-26 01:48:10|1778.4|1771.1|1779.04|1771.74|1779.06|1771.76|1778.4|1771.1|5
1732585700000|2024-11-26 01:48:20|1778.4|1771.1|1778.4|1771.1|1778.9|1771.6|1778.35|1771.05|5
1732585710000|2024-11-26 01:48:30|1778.95|1771.65|1780.35|1773.05|1780.8|1773.5|1778.95|1771.65|18
1732585720000|2024-11-26 01:48:40|1780.3|1773|1780.8|1773.5|1780.8|1773.5|1780.3|1773|10
1732585730000|2024-11-26 01:48:50|1781.05|1773.75|1781.24|1773.94|1782.05|1774.75|1780.85|1773.55|28
1732585740000|2024-11-26 01:49:00|1781.29|1773.99|1782.82|1775.52|1782.9|1775.6|1781.29|1773.99|27
1732585750000|2024-11-26 01:49:10|1782.4|1775.1|1782.8|1775.5|1783.8|1776.5|1782.4|1775.1|14
1732585760000|2024-11-26 01:49:20|1782.6|1775.3|1783.87|1776.57|1784.05|1776.75|1782.6|1775.3|27
1732585770000|2024-11-26 01:49:30|1783.82|1776.52|1783.35|1776.05|1783.87|1776.57|1783.13|1775.83|26
1732585780000|2024-11-26 01:49:40|1783.37|1776.07|1783.15|1775.85|1784.57|1777.27|1783.15|1775.85|27
1732585790000|2024-11-26 01:49:50|1783.24|1775.94|1783.21|1775.91|1783.32|1776.02|1783.15|1775.85|24
1732585800000|2024-11-26 01:50:00|1783.24|1775.94|1784.29|1776.99|1784.29|1776.99|1783.2|1775.9|32
1732585810000|2024-11-26 01:50:10|1784.27|1776.97|1784.5|1777.2|1784.99|1777.69|1784.27|1776.97|26
1732585820000|2024-11-26 01:50:20|1784.4|1777.1|1783.7|1776.4|1784.4|1777.1|1783.7|1776.4|7
1732585830000|2024-11-26 01:50:30|1783.75|1776.45|1783.6|1776.3|1784.1|1776.8|1783.35|1776.05|28
1732585840000|2024-11-26 01:50:40|1783.65|1776.35|1783.7|1776.4|1783.7|1776.4|1783.15|1775.85|26
1732585850000|2024-11-26 01:50:50|1783.2|1775.9|1783.68|1776.38|1783.7|1776.4|1782.95|1775.65|29
1732585860000|2024-11-26 01:51:00|1783.62|1776.32|1783.66|1776.36|1784.9|1777.6|1783.52|1776.22|27
1732585870000|2024-11-26 01:51:10|1783.61|1776.31|1783.85|1776.55|1784|1776.7|1782.75|1775.45|28
1732585880000|2024-11-26 01:51:20|1783.35|1776.05|1783.35|1776.05|1784.05|1776.75|1782.65|1775.35|27
1732585890000|2024-11-26 01:51:30|1783.85|1776.55|1784.9|1777.6|1785.21|1777.91|1782.95|1775.65|32
1732585900000|2024-11-26 01:51:40|1784.95|1777.65|1785.15|1777.85|1785.55|1778.25|1784.55|1777.25|24
1732585910000|2024-11-26 01:51:50|1784.8|1777.5|1785.13|1777.83|1786.8|1779.5|1784.8|1777.5|22
1732585920000|2024-11-26 01:52:00|1785.15|1777.85|1785.45|1778.15|1785.8|1778.5|1784.35|1777.05|27
1732585930000|2024-11-26 01:52:10|1785.25|1777.95|1785.61|1778.31|1785.88|1778.58|1784.55|1777.25|32
1732585940000|2024-11-26 01:52:20|1785.63|1778.33|1786.35|1779.05|1787.1|1779.8|1785.6|1778.3|20
1732585950000|2024-11-26 01:52:30|1786.5|1779.2|1785.65|1778.35|1786.95|1779.65|1785.65|1778.35|31
1732585960000|2024-11-26 01:52:40|1785.6|1778.3|1783.65|1776.35|1785.85|1778.55|1782.85|1775.55|34
1732585970000|2024-11-26 01:52:50|1783.55|1776.25|1782.5|1775.2|1783.85|1776.55|1782.32|1775.02|29
1732585980000|2024-11-26 01:53:00|1782.44|1775.14|1782.78|1775.48|1783.24|1775.94|1782.41|1775.11|35
1732585990000|2024-11-26 01:53:10|1782.73|1775.43|1782.58|1775.28|1782.83|1775.53|1782.26|1774.96|29
1732586000000|2024-11-26 01:53:20|1782.45|1775.15|1784|1776.7|1784|1776.7|1782.18|1774.88|35
1732586010000|2024-11-26 01:53:30|1783.85|1776.55|1783.71|1776.41|1784.04|1776.74|1782.93|1775.63|32
1732586020000|2024-11-26 01:53:40|1784.15|1776.85|1784.1|1776.8|1785|1777.7|1784.05|1776.75|28
1732586030000|2024-11-26 01:53:50|1784.3|1777|1782.95|1775.65|1784.3|1777|1782.65|1775.35|32
1732586040000|2024-11-26 01:54:00|1782.55|1775.25|1781.95|1774.65|1782.75|1775.45|1781.55|1774.25|29
1732586050000|2024-11-26 01:54:10|1781.9|1774.6|1782.2|1774.9|1783|1775.7|1781.9|1774.6|31
1732586060000|2024-11-26 01:54:20|1782.05|1774.75|1782.15|1774.85|1782.78|1775.48|1782.05|1774.75|29
1732586070000|2024-11-26 01:54:30|1781.9|1774.6|1779.15|1771.85|1781.9|1774.6|1779.15|1771.85|26
1732586080000|2024-11-26 01:54:40|1778.75|1771.45|1777.9|1770.6|1779.15|1771.85|1777.9|1770.6|16
1732586090000|2024-11-26 01:54:50|1777.85|1770.55|1777.9|1770.6|1778.14|1770.84|1777.6|1770.3|30
1732586100000|2024-11-26 01:55:00|1777.6|1770.3|1780.1|1772.8|1780.65|1773.35|1777.4|1770.1|25
1732586110000|2024-11-26 01:55:10|1780.19|1772.89|1780.85|1773.55|1780.95|1773.65|1778.8|1771.5|31
1732586120000|2024-11-26 01:55:20|1780.76|1773.46|1780|1772.7|1781|1773.7|1780|1772.7|16
1732586130000|2024-11-26 01:55:30|1779.95|1772.65|1780.24|1772.94|1781.05|1773.75|1779.6|1772.3|30
1732586140000|2024-11-26 01:55:40|1780.3|1773|1781.74|1774.44|1781.8|1774.5|1780.15|1772.85|30
1732586150000|2024-11-26 01:55:50|1781.24|1773.94|1780.6|1773.3|1781.24|1773.94|1780.6|1773.3|11
1732586160000|2024-11-26 01:56:00|1780.7|1773.4|1780.85|1773.55|1781.77|1774.47|1780.35|1773.05|28
1732586170000|2024-11-26 01:56:10|1780.35|1773.05|1779.4|1772.1|1780.4|1773.1|1779.35|1772.05|10
1732586180000|2024-11-26 01:56:20|1779.9|1772.6|1780.41|1773.11|1781.1|1773.8|1779.35|1772.05|35
1732586190000|2024-11-26 01:56:30|1780.42|1773.12|1780.2|1772.9|1780.9|1773.6|1780.18|1772.88|19
1732586200000|2024-11-26 01:56:40|1779.75|1772.45|1778.7|1771.4|1780.05|1772.75|1777.85|1770.55|24
1732586210000|2024-11-26 01:56:50|1778.75|1771.45|1779.6|1772.3|1780.15|1772.85|1778.6|1771.3|32
1732586220000|2024-11-26 01:57:00|1780|1772.7|1780.85|1773.55|1780.95|1773.65|1779.6|1772.3|31
1732586230000|2024-11-26 01:57:10|1780.3|1773|1781.51|1774.21|1781.68|1774.38|1780.3|1773|21
1732586240000|2024-11-26 01:57:20|1781.54|1774.24|1781.45|1774.15|1782.1|1774.8|1781.45|1774.15|20
1732586250000|2024-11-26 01:57:30|1781.4|1774.1|1781.6|1774.3|1782.1|1774.8|1781.35|1774.05|14
1732586260000|2024-11-26 01:57:40|1781.55|1774.25|1782.24|1774.94|1782.9|1775.6|1781.45|1774.15|26
1732586270000|2024-11-26 01:57:50|1782.26|1774.96|1781.4|1774.1|1782.45|1775.15|1781.4|1774.1|16
1732586280000|2024-11-26 01:58:00|1781.45|1774.15|1781.7|1774.4|1781.95|1774.65|1781.35|1774.05|10
1732586290000|2024-11-26 01:58:10|1781.65|1774.35|1781.4|1774.1|1781.85|1774.55|1781.4|1774.1|15
1732586300000|2024-11-26 01:58:20|1781.5|1774.2|1782.24|1774.94|1782.65|1775.35|1781.5|1774.2|22
1732586310000|2024-11-26 01:58:30|1782.26|1774.96|1781.55|1774.25|1782.29|1774.99|1781.4|1774.1|24
1732586320000|2024-11-26 01:58:40|1781.5|1774.2|1781.4|1774.1|1781.95|1774.65|1781.35|1774.05|14
1732586330000|2024-11-26 01:58:50|1781.45|1774.15|1781.55|1774.25|1781.6|1774.3|1781.4|1774.1|9
1732586340000|2024-11-26 01:59:00|1781.6|1774.3|1781.18|1773.88|1781.85|1774.55|1780.8|1773.5|13
1732586350000|2024-11-26 01:59:10|1781.5|1774.2|1780.45|1773.15|1781.68|1774.38|1780.35|1773.05|14
1732586360000|2024-11-26 01:59:20|1780.9|1773.6|1781.15|1773.85|1781.7|1774.4|1780.9|1773.6|21
1732586370000|2024-11-26 01:59:30|1781.26|1773.96|1781.8|1774.5|1782.2|1774.9|1781.26|1773.96|21
1732586380000|2024-11-26 01:59:40|1781.65|1774.35|1781.35|1774.05|1781.7|1774.4|1781.35|1774.05|7
1732586390000|2024-11-26 01:59:50|1780.75|1773.45|1780.4|1773.1|1781.05|1773.75|1780.4|1773.1|11
1732586400000|2024-11-26 02:00:00|1780.45|1773.15|1778.45|1771.15|1780.45|1773.15|1778.45|1771.15|14
1732586410000|2024-11-26 02:00:10|1778.95|1771.65|1776.75|1769.45|1778.95|1771.65|1776.7|1769.4|16
1732586420000|2024-11-26 02:00:20|1776.9|1769.6|1778.15|1770.85|1778.18|1770.88|1776.65|1769.35|21
1732586430000|2024-11-26 02:00:30|1778.13|1770.83|1779.15|1771.85|1779.68|1772.38|1777.95|1770.65|21
1732586440000|2024-11-26 02:00:40|1779.1|1771.8|1779.15|1771.85|1779.85|1772.55|1779.1|1771.8|26
1732586450000|2024-11-26 02:00:50|1779.07|1771.77|1779.15|1771.85|1779.75|1772.45|1779.05|1771.75|18
1732586460000|2024-11-26 02:01:00|1779.24|1771.94|1779.2|1771.9|1779.9|1772.6|1778.4|1771.1|22
1732586470000|2024-11-26 02:01:10|1779.24|1771.94|1779.11|1771.81|1779.55|1772.25|1779.05|1771.75|14
1732586480000|2024-11-26 02:01:20|1779.09|1771.79|1777.35|1770.05|1779.74|1772.44|1777.35|1770.05|23
1732586490000|2024-11-26 02:01:30|1777.05|1769.75|1776.4|1769.1|1777.05|1769.75|1774.05|1766.75|15
1732586500000|2024-11-26 02:01:40|1776.8|1769.5|1775.35|1768.05|1777|1769.7|1775.35|1768.05|18
1732586510000|2024-11-26 02:01:50|1775.4|1768.1|1774.4|1767.1|1775.85|1768.55|1774.4|1767.1|9
1732586520000|2024-11-26 02:02:00|1774.6|1767.3|1775.18|1767.88|1775.85|1768.55|1774.4|1767.1|31
1732586530000|2024-11-26 02:02:10|1775.49|1768.19|1778.26|1770.96|1778.78|1771.48|1775.23|1767.93|36
1732586540000|2024-11-26 02:02:20|1778.2|1770.9|1778.75|1771.45|1778.9|1771.6|1778.1|1770.8|27
1732586550000|2024-11-26 02:02:30|1778.24|1770.94|1778.9|1771.6|1779.85|1772.55|1778.15|1770.85|21
1732586560000|2024-11-26 02:02:40|1778.95|1771.65|1780.13|1772.83|1780.61|1773.31|1778.4|1771.1|25
1732586570000|2024-11-26 02:02:50|1780.11|1772.81|1782.05|1774.75|1782.05|1774.75|1780.11|1772.81|20
1732586580000|2024-11-26 02:03:00|1782.1|1774.8|1782.1|1774.8|1782.7|1775.4|1781.35|1774.05|21
1732586590000|2024-11-26 02:03:10|1781.9|1774.6|1781.18|1773.88|1781.9|1774.6|1781.11|1773.81|23
1732586600000|2024-11-26 02:03:20|1781.2|1773.9|1782.65|1775.35|1783.71|1776.41|1781.15|1773.85|26
1732586610000|2024-11-26 02:03:30|1781.45|1774.15|1779.4|1772.1|1781.95|1774.65|1779.4|1772.1|17
1732586620000|2024-11-26 02:03:40|1779.35|1772.05|1779.18|1771.88|1779.95|1772.65|1779.15|1771.85|10
1732586630000|2024-11-26 02:03:50|1779.2|1771.9|1780.09|1772.79|1780.8|1773.5|1779.15|1771.85|25
1732586640000|2024-11-26 02:04:00|1780|1772.7|1779.15|1771.85|1780|1772.7|1779.15|1771.85|7
1732586650000|2024-11-26 02:04:10|1779.18|1771.88|1777.65|1770.35|1779.2|1771.9|1777.4|1770.1|26
1732586660000|2024-11-26 02:04:20|1777.4|1770.1|1775.75|1768.45|1777.7|1770.4|1775.75|1768.45|21
1732586670000|2024-11-26 02:04:30|1775.65|1768.35|1777.9|1770.6|1777.9|1770.6|1775.18|1767.88|24
1732586680000|2024-11-26 02:04:40|1777.4|1770.1|1778.2|1770.9|1778.85|1771.55|1777.4|1770.1|28
1732586690000|2024-11-26 02:04:50|1778.21|1770.91|1778.31|1771.01|1779.1|1771.8|1778.21|1770.91|26
1732586700000|2024-11-26 02:05:00|1778.28|1770.98|1781.29|1773.99|1781.95|1774.65|1778.18|1770.88|31
1732586710000|2024-11-26 02:05:10|1781.95|1774.65|1783.35|1776.05|1783.85|1776.55|1781.34|1774.04|28
1732586720000|2024-11-26 02:05:20|1783|1775.7|1783.95|1776.65|1784.05|1776.75|1782.4|1775.1|27
1732586730000|2024-11-26 02:05:30|1784.11|1776.81|1783.95|1776.65|1784.9|1777.6|1783.4|1776.1|12
1732586740000|2024-11-26 02:05:40|1784.05|1776.75|1783.4|1776.1|1784.75|1777.45|1783.4|1776.1|29
1732586750000|2024-11-26 02:05:50|1783.35|1776.05|1782.45|1775.15|1783.9|1776.6|1782.4|1775.1|17
1732586760000|2024-11-26 02:06:00|1782.95|1775.65|1778.2|1770.9|1782.95|1775.65|1778.2|1770.9|28
1732586770000|2024-11-26 02:06:10|1778.13|1770.83|1780|1772.7|1780.64|1773.34|1778.13|1770.83|30
1732586780000|2024-11-26 02:06:20|1779.9|1772.6|1780.92|1773.62|1780.98|1773.68|1779.35|1772.05|30
1732586790000|2024-11-26 02:06:30|1780.6|1773.3|1781.9|1774.6|1782.1|1774.8|1780.6|1773.3|23
1732586800000|2024-11-26 02:06:40|1781.95|1774.65|1782.35|1775.05|1783|1775.7|1781.35|1774.05|34
1732586810000|2024-11-26 02:06:50|1782.24|1774.94|1782.95|1775.65|1782.95|1775.65|1782.15|1774.85|31
1732586820000|2024-11-26 02:07:00|1782.35|1775.05|1783.35|1776.05|1783.85|1776.55|1782|1774.7|24
1732586830000|2024-11-26 02:07:10|1782.85|1775.55|1781.8|1774.5|1782.85|1775.55|1781.25|1773.95|24
1732586840000|2024-11-26 02:07:20|1781.85|1774.55|1783.95|1776.65|1784.35|1777.05|1781.8|1774.5|32
1732586850000|2024-11-26 02:07:30|1783.65|1776.35|1784.15|1776.85|1784.95|1777.65|1783.65|1776.35|29
1732586860000|2024-11-26 02:07:40|1784.07|1776.77|1783.23|1775.93|1784.07|1776.77|1783.15|1775.85|22
1732586870000|2024-11-26 02:07:50|1783.24|1775.94|1783.3|1776|1783.85|1776.55|1783.15|1775.85|29
1732586880000|2024-11-26 02:08:00|1783.24|1775.94|1783.95|1776.65|1784.14|1776.84|1783.13|1775.83|26
1732586890000|2024-11-26 02:08:10|1783.8|1776.5|1783.34|1776.04|1783.9|1776.6|1783.3|1776|26
1732586900000|2024-11-26 02:08:20|1783.75|1776.45|1783.2|1775.9|1784.05|1776.75|1783.15|1775.85|31
1732586910000|2024-11-26 02:08:30|1783.7|1776.4|1783.28|1775.98|1783.85|1776.55|1783.1|1775.8|28
1732586920000|2024-11-26 02:08:40|1783.21|1775.91|1783.46|1776.16|1783.85|1776.55|1783.2|1775.9|19
1732586930000|2024-11-26 02:08:50|1783.7|1776.4|1784.4|1777.1|1785.85|1778.55|1783.7|1776.4|31
1732586940000|2024-11-26 02:09:00|1784.45|1777.15|1784.45|1777.15|1785.85|1778.55|1784.45|1777.15|32
1732586950000|2024-11-26 02:09:10|1784.11|1776.81|1786.15|1778.85|1786.8|1779.5|1784.11|1776.81|31
1732586960000|2024-11-26 02:09:20|1786.11|1778.81|1785.7|1778.4|1786.54|1779.24|1785.4|1778.1|22
1732586970000|2024-11-26 02:09:30|1785.6|1778.3|1787.4|1780.1|1787.95|1780.65|1785.6|1778.3|24
1732586980000|2024-11-26 02:09:40|1787.9|1780.6|1786.13|1778.83|1787.9|1780.6|1786.11|1778.81|24
1732586990000|2024-11-26 02:09:50|1786.15|1778.85|1784|1776.7|1786.25|1778.95|1783.18|1775.88|29
1732587000000|2024-11-26 02:10:00|1783.9|1776.6|1781.25|1773.95|1783.9|1776.6|1781.25|1773.95|29
1732587010000|2024-11-26 02:10:10|1781.75|1774.45|1784.2|1776.9|1784.23|1776.93|1781.2|1773.9|34
1732587020000|2024-11-26 02:10:20|1784.15|1776.85|1783.4|1776.1|1784.8|1777.5|1783.4|1776.1|31
1732587030000|2024-11-26 02:10:30|1783.15|1775.85|1784.8|1777.5|1784.85|1777.55|1783.15|1775.85|31
1732587040000|2024-11-26 02:10:40|1784.23|1776.93|1782.13|1774.83|1784.55|1777.25|1782.1|1774.8|26
1732587050000|2024-11-26 02:10:50|1781.8|1774.5|1780.32|1773.02|1782.15|1774.85|1780.15|1772.85|26
1732587060000|2024-11-26 02:11:00|1780.3|1773|1778.2|1770.9|1780.65|1773.35|1778.2|1770.9|28
1732587070000|2024-11-26 02:11:10|1778.15|1770.85|1779.8|1772.5|1780|1772.7|1777.65|1770.35|31
1732587080000|2024-11-26 02:11:20|1779.75|1772.45|1779.07|1771.77|1780.75|1773.45|1779.07|1771.77|33
1732587090000|2024-11-26 02:11:30|1778.95|1771.65|1778.1|1770.8|1778.95|1771.65|1778.05|1770.75|23
1732587100000|2024-11-26 02:11:40|1778.05|1770.75|1778.4|1771.1|1779.58|1772.28|1778.05|1770.75|23
1732587110000|2024-11-26 02:11:50|1778.5|1771.2|1777.65|1770.35|1778.95|1771.65|1777.65|1770.35|15
1732587120000|2024-11-26 02:12:00|1778.07|1770.77|1779.24|1771.94|1779.42|1772.12|1778.07|1770.77|24
1732587130000|2024-11-26 02:12:10|1779.21|1771.91|1780.11|1772.81|1780.25|1772.95|1779.18|1771.88|32
1732587140000|2024-11-26 02:12:20|1780.13|1772.83|1780.25|1772.95|1780.95|1773.65|1780.05|1772.75|17
1732587150000|2024-11-26 02:12:30|1780.05|1772.75|1781.05|1773.75|1781.05|1773.75|1779.8|1772.5|26
1732587160000|2024-11-26 02:12:40|1781.25|1773.95|1780.07|1772.77|1782.05|1774.75|1779.85|1772.55|26
1732587170000|2024-11-26 02:12:50|1780.15|1772.85|1778.26|1770.96|1780.15|1772.85|1777.95|1770.65|13
1732587180000|2024-11-26 02:13:00|1778.22|1770.92|1779.45|1772.15|1779.65|1772.35|1778.22|1770.92|16
1732587190000|2024-11-26 02:13:10|1779.6|1772.3|1780.85|1773.55|1781.58|1774.28|1779.45|1772.15|29
1732587200000|2024-11-26 02:13:20|1780.77|1773.47|1780.65|1773.35|1781.8|1774.5|1780.09|1772.79|31
1732587210000|2024-11-26 02:13:30|1780.5|1773.2|1779.11|1771.81|1780.5|1773.2|1778.6|1771.3|32
1732587220000|2024-11-26 02:13:40|1779.15|1771.85|1779.15|1771.85|1779.75|1772.45|1778.4|1771.1|23
1732587230000|2024-11-26 02:13:50|1779.45|1772.15|1777.65|1770.35|1779.5|1772.2|1777.65|1770.35|20
1732587240000|2024-11-26 02:14:00|1777.55|1770.25|1778.24|1770.94|1778.85|1771.55|1777.4|1770.1|20
1732587250000|2024-11-26 02:14:10|1778.27|1770.97|1779.15|1771.85|1779.15|1771.85|1778.05|1770.75|21
1732587260000|2024-11-26 02:14:20|1778.65|1771.35|1778.45|1771.15|1779.15|1771.85|1778.4|1771.1|9
1732587270000|2024-11-26 02:14:30|1777.95|1770.65|1777.65|1770.35|1778.15|1770.85|1777.6|1770.3|9
1732587280000|2024-11-26 02:14:40|1777.05|1769.75|1775.7|1768.4|1777.15|1769.85|1775.7|1768.4|6
1732587290000|2024-11-26 02:14:50|1776.12|1768.82|1774.18|1766.88|1776.2|1768.9|1773.4|1766.1|24
1732587300000|2024-11-26 02:15:00|1774.21|1766.91|1778.05|1770.75|1778.05|1770.75|1774.21|1766.91|28
1732587310000|2024-11-26 02:15:10|1778|1770.7|1778.7|1771.4|1779.55|1772.25|1777.8|1770.5|29
1732587320000|2024-11-26 02:15:20|1778.55|1771.25|1777.75|1770.45|1778.55|1771.25|1777.3|1770|20
1732587330000|2024-11-26 02:15:30|1777.95|1770.65|1777.13|1769.83|1778.15|1770.85|1777.05|1769.75|22
1732587340000|2024-11-26 02:15:40|1777.11|1769.81|1776.4|1769.1|1777.85|1770.55|1776.4|1769.1|16
1732587350000|2024-11-26 02:15:50|1775.85|1768.55|1775.65|1768.35|1776.75|1769.45|1775.65|1768.35|20
1732587360000|2024-11-26 02:16:00|1775.5|1768.2|1778.06|1770.76|1778.7|1771.4|1775.5|1768.2|27
1732587370000|2024-11-26 02:16:10|1778.02|1770.72|1777.35|1770.05|1778.53|1771.23|1777.2|1769.9|22
1732587380000|2024-11-26 02:16:20|1777.45|1770.15|1777.45|1770.15|1778.15|1770.85|1777.45|1770.15|19
1732587390000|2024-11-26 02:16:30|1777.5|1770.2|1778.15|1770.85|1778.15|1770.85|1777.5|1770.2|4
1732587400000|2024-11-26 02:16:40|1777.65|1770.35|1777.05|1769.75|1777.65|1770.35|1776.45|1769.15|8
1732587410000|2024-11-26 02:16:50|1777.1|1769.8|1776.5|1769.2|1777.15|1769.85|1776.5|1769.2|21
1732587420000|2024-11-26 02:17:00|1776.6|1769.3|1777.15|1769.85|1777.5|1770.2|1776.5|1769.2|20
1732587430000|2024-11-26 02:17:10|1777.18|1769.88|1776.1|1768.8|1778.15|1770.85|1775.5|1768.2|25
1732587440000|2024-11-26 02:17:20|1776.08|1768.78|1778.15|1770.85|1778.6|1771.3|1776.08|1768.78|29
1732587450000|2024-11-26 02:17:30|1777.6|1770.3|1777.95|1770.65|1778.15|1770.85|1777.6|1770.3|20
1732587460000|2024-11-26 02:17:40|1778.15|1770.85|1776.65|1769.35|1778.15|1770.85|1776.65|1769.35|17
1732587470000|2024-11-26 02:17:50|1776.05|1768.75|1775.18|1767.88|1776.05|1768.75|1775.1|1767.8|16
1732587480000|2024-11-26 02:18:00|1775.68|1768.38|1773.65|1766.35|1775.95|1768.65|1773.55|1766.25|23
1732587490000|2024-11-26 02:18:10|1773.15|1765.85|1771.15|1763.85|1773.55|1766.25|1771.15|1763.85|17
1732587500000|2024-11-26 02:18:20|1770.65|1763.35|1773.15|1765.85|1773.68|1766.38|1770.5|1763.2|30
1732587510000|2024-11-26 02:18:30|1773.65|1766.35|1774.6|1767.3|1774.6|1767.3|1772.95|1765.65|28
1732587520000|2024-11-26 02:18:40|1774.47|1767.17|1775.42|1768.12|1775.63|1768.33|1774|1766.7|18
1732587530000|2024-11-26 02:18:50|1775.26|1767.96|1776|1768.7|1776.9|1769.6|1775.26|1767.96|27
1732587540000|2024-11-26 02:19:00|1776.08|1768.78|1775.07|1767.77|1776.15|1768.85|1774.55|1767.25|15
1732587550000|2024-11-26 02:19:10|1775.15|1767.85|1776.65|1769.35|1776.65|1769.35|1774|1766.7|15
1732587560000|2024-11-26 02:19:20|1776.15|1768.85|1778.18|1770.88|1778.65|1771.35|1776.15|1768.85|28
1732587570000|2024-11-26 02:19:30|1778.26|1770.96|1780.18|1772.88|1780.8|1773.5|1778.26|1770.96|27
1732587580000|2024-11-26 02:19:40|1780.75|1773.45|1778.07|1770.77|1780.75|1773.45|1778.01|1770.71|17
1732587590000|2024-11-26 02:19:50|1778.57|1771.27|1780.9|1773.6|1780.9|1773.6|1778.57|1771.27|31
1732587600000|2024-11-26 02:20:00|1780.4|1773.1|1781.45|1774.15|1781.85|1774.55|1780.4|1773.1|17
1732587610000|2024-11-26 02:20:10|1780.45|1773.15|1781.1|1773.8|1781.24|1773.94|1780.4|1773.1|18
1732587620000|2024-11-26 02:20:20|1780.6|1773.3|1781.45|1774.15|1781.95|1774.65|1780.4|1773.1|20
1732587630000|2024-11-26 02:20:30|1781.05|1773.75|1782.75|1775.45|1782.75|1775.45|1781.05|1773.75|24
1732587640000|2024-11-26 02:20:40|1782.5|1775.2|1782.18|1774.88|1782.8|1775.5|1782|1774.7|26
1732587650000|2024-11-26 02:20:50|1781.68|1774.38|1780.15|1772.85|1781.68|1774.38|1780.15|1772.85|16
1732587660000|2024-11-26 02:21:00|1780.65|1773.35|1780.65|1773.35|1781.65|1774.35|1780.6|1773.3|23
1732587670000|2024-11-26 02:21:10|1780.15|1772.85|1779.4|1772.1|1780.15|1772.85|1779.4|1772.1|18
1732587680000|2024-11-26 02:21:20|1779.6|1772.3|1781.45|1774.15|1781.9|1774.6|1779.6|1772.3|29
1732587690000|2024-11-26 02:21:30|1782.15|1774.85|1781.4|1774.1|1782.15|1774.85|1781.05|1773.75|9
1732587700000|2024-11-26 02:21:40|1780.9|1773.6|1779.45|1772.15|1780.9|1773.6|1779.45|1772.15|16
1732587710000|2024-11-26 02:21:50|1779.65|1772.35|1780.41|1773.11|1780.48|1773.18|1779.15|1771.85|15
1732587720000|2024-11-26 02:22:00|1780.47|1773.17|1779.65|1772.35|1780.47|1773.17|1779.6|1772.3|13
1732587730000|2024-11-26 02:22:10|1779.7|1772.4|1781.6|1774.3|1781.85|1774.55|1779.7|1772.4|24
1732587740000|2024-11-26 02:22:20|1781.1|1773.8|1781.3|1774|1783.15|1775.85|1780.35|1773.05|24
1732587750000|2024-11-26 02:22:30|1781.9|1774.6|1782.25|1774.95|1782.7|1775.4|1781.15|1773.85|31
1732587760000|2024-11-26 02:22:40|1782.23|1774.93|1783.4|1776.1|1783.75|1776.45|1782.23|1774.93|25
1732587770000|2024-11-26 02:22:50|1783.45|1776.15|1785.45|1778.15|1785.95|1778.65|1783.45|1776.15|25
1732587780000|2024-11-26 02:23:00|1786.07|1778.77|1786.05|1778.75|1786.15|1778.85|1785.45|1778.15|10
1732587790000|2024-11-26 02:23:10|1786.11|1778.81|1786.15|1778.85|1786.18|1778.88|1786.05|1778.75|6
1732587800000|2024-11-26 02:23:20|1784.65|1777.35|1784.92|1777.62|1785.07|1777.77|1784.45|1777.15|24
1732587810000|2024-11-26 02:23:30|1784.95|1777.65|1785.45|1778.15|1786.15|1778.85|1784.95|1777.65|15
1732587820000|2024-11-26 02:23:40|1785.4|1778.1|1786.13|1778.83|1786.13|1778.83|1785.4|1778.1|6
1732587830000|2024-11-26 02:23:50|1786.15|1778.85|1785.45|1778.15|1786.7|1779.4|1785.45|1778.15|14
1732587840000|2024-11-26 02:24:00|1785.95|1778.65|1787.4|1780.1|1787.85|1780.55|1785.95|1778.65|14
1732587850000|2024-11-26 02:24:10|1787.45|1780.15|1785.95|1778.65|1787.95|1780.65|1785.95|1778.65|7
1732587860000|2024-11-26 02:24:20|1785.45|1778.15|1786.15|1778.85|1786.55|1779.25|1785.4|1778.1|19
1732587870000|2024-11-26 02:24:30|1785.65|1778.35|1783.9|1776.6|1785.65|1778.35|1783.8|1776.5|17
1732587880000|2024-11-26 02:24:40|1784|1776.7|1782.65|1775.35|1784|1776.7|1782.65|1775.35|13
1732587890000|2024-11-26 02:24:50|1782.35|1775.05|1782.85|1775.55|1782.85|1775.55|1782.35|1775.05|5
1732587900000|2024-11-26 02:25:00|1782.35|1775.05|1780.55|1773.25|1782.65|1775.35|1780.45|1773.15|15
1732587910000|2024-11-26 02:25:10|1780.45|1773.15|1781.4|1774.1|1781.87|1774.57|1780.45|1773.15|21
1732587920000|2024-11-26 02:25:20|1781.35|1774.05|1783.23|1775.93|1783.54|1776.24|1781.35|1774.05|33
1732587930000|2024-11-26 02:25:30|1782.91|1775.61|1782.2|1774.9|1783.15|1775.85|1781.65|1774.35|33
1732587940000|2024-11-26 02:25:40|1782.15|1774.85|1782.63|1775.33|1783|1775.7|1781.7|1774.4|27
1732587950000|2024-11-26 02:25:50|1782.58|1775.28|1782.13|1774.83|1783.58|1776.28|1782.1|1774.8|25
1732587960000|2024-11-26 02:26:00|1782.15|1774.85|1783.03|1775.73|1783.03|1775.73|1781.65|1774.35|31
1732587970000|2024-11-26 02:26:10|1783.19|1775.89|1783.9|1776.6|1783.95|1776.65|1782.63|1775.33|19
1732587980000|2024-11-26 02:26:20|1783.25|1775.95|1781.55|1774.25|1783.26|1775.96|1781.55|1774.25|11
1732587990000|2024-11-26 02:26:30|1781.45|1774.15|1780.7|1773.4|1781.45|1774.15|1780.55|1773.25|22
1732588000000|2024-11-26 02:26:40|1780.45|1773.15|1781.59|1774.29|1781.8|1774.5|1780.45|1773.15|20
1732588010000|2024-11-26 02:26:50|1781.56|1774.26|1781.24|1773.94|1782.05|1774.75|1781.24|1773.94|21
1732588020000|2024-11-26 02:27:00|1781.29|1773.99|1781.75|1774.45|1782.25|1774.95|1780.9|1773.6|25
1732588030000|2024-11-26 02:27:10|1781.8|1774.5|1780.7|1773.4|1781.99|1774.69|1780.65|1773.35|27
1732588040000|2024-11-26 02:27:20|1780.75|1773.45|1779.45|1772.15|1780.95|1773.65|1779.45|1772.15|15
1732588050000|2024-11-26 02:27:30|1779.15|1771.85|1778.4|1771.1|1779.24|1771.94|1778.4|1771.1|24
1732588060000|2024-11-26 02:27:40|1778.9|1771.6|1778.9|1771.6|1779.05|1771.75|1778.4|1771.1|18
1732588070000|2024-11-26 02:27:50|1778.75|1771.45|1777.95|1770.65|1778.75|1771.45|1777.8|1770.5|8
1732588080000|2024-11-26 02:28:00|1777.85|1770.55|1776.05|1768.75|1778.26|1770.96|1776.05|1768.75|27
1732588090000|2024-11-26 02:28:10|1776.27|1768.97|1774.64|1767.34|1776.27|1768.97|1774.35|1767.05|26
1732588100000|2024-11-26 02:28:20|1774.36|1767.06|1774.95|1767.65|1775.3|1768|1774.27|1766.97|23
1732588110000|2024-11-26 02:28:30|1774.65|1767.35|1774.5|1767.2|1774.65|1767.35|1774.35|1767.05|8
1732588120000|2024-11-26 02:28:40|1774.6|1767.3|1775.29|1767.99|1775.4|1768.1|1774.6|1767.3|32
1732588130000|2024-11-26 02:28:50|1775.9|1768.6|1773.7|1766.4|1776|1768.7|1773.7|1766.4|22
1732588140000|2024-11-26 02:29:00|1773.25|1765.95|1772.55|1765.25|1773.32|1766.02|1772.55|1765.25|13
1732588150000|2024-11-26 02:29:10|1772.6|1765.3|1771.7|1764.4|1773|1765.7|1770.7|1763.4|35
1732588160000|2024-11-26 02:29:20|1771.75|1764.45|1772.36|1765.06|1772.43|1765.13|1771.75|1764.45|30
1732588170000|2024-11-26 02:29:30|1772.38|1765.08|1771.85|1764.55|1772.38|1765.08|1771.65|1764.35|28
1732588180000|2024-11-26 02:29:40|1772.1|1764.8|1772.1|1764.8|1772.25|1764.95|1771.75|1764.45|27
1732588190000|2024-11-26 02:29:50|1772.15|1764.85|1772.15|1764.85|1772.2|1764.9|1771.55|1764.25|23
1732588200000|2024-11-26 02:30:00|1772.7|1765.4|1773.42|1766.12|1774.04|1766.74|1772.45|1765.15|33
1732588210000|2024-11-26 02:30:10|1773.39|1766.09|1773.76|1766.46|1774.13|1766.83|1773.15|1765.85|34
1732588220000|2024-11-26 02:30:20|1773.79|1766.49|1773.5|1766.2|1773.95|1766.65|1772.5|1765.2|28
1732588230000|2024-11-26 02:30:30|1773.4|1766.1|1772.2|1764.9|1773.4|1766.1|1771.75|1764.45|29
1732588240000|2024-11-26 02:30:40|1772.05|1764.75|1771.6|1764.3|1772.05|1764.75|1771.6|1764.3|20
1732588250000|2024-11-26 02:30:50|1771.65|1764.35|1771.5|1764.2|1771.65|1764.35|1771.45|1764.15|6
1732588260000|2024-11-26 02:31:00|1771.4|1764.1|1773.15|1765.85|1773.85|1766.55|1771.4|1764.1|16
1732588270000|2024-11-26 02:31:10|1773.4|1766.1|1773.8|1766.5|1774.75|1767.45|1773.4|1766.1|30
1732588280000|2024-11-26 02:31:20|1773.15|1765.85|1772.85|1765.55|1773.18|1765.88|1772.6|1765.3|27
1732588290000|2024-11-26 02:31:30|1772.8|1765.5|1772|1764.7|1772.9|1765.6|1771.5|1764.2|12
1732588300000|2024-11-26 02:31:40|1771.92|1764.62|1770.5|1763.2|1771.92|1764.62|1770.5|1763.2|18
1732588310000|2024-11-26 02:31:50|1770.55|1763.25|1770.15|1762.85|1770.55|1763.25|1769.45|1762.15|11
1732588320000|2024-11-26 02:32:00|1771|1763.7|1771.52|1764.22|1771.65|1764.35|1769.55|1762.25|25
1732588330000|2024-11-26 02:32:10|1771.49|1764.19|1769.85|1762.55|1771.63|1764.33|1769.4|1762.1|16
1732588340000|2024-11-26 02:32:20|1770.58|1763.28|1771.2|1763.9|1771.9|1764.6|1770.18|1762.88|34
1732588350000|2024-11-26 02:32:30|1771.7|1764.4|1772.11|1764.81|1772.11|1764.81|1771.15|1763.85|11
1732588360000|2024-11-26 02:32:40|1772.09|1764.79|1776.95|1769.65|1777.08|1769.78|1772.09|1764.79|29
1732588370000|2024-11-26 02:32:50|1776.55|1769.25|1775.65|1768.35|1776.6|1769.3|1775.65|1768.35|10
1732588380000|2024-11-26 02:33:00|1776.15|1768.85|1776.55|1769.25|1777.15|1769.85|1775.65|1768.35|11
1732588390000|2024-11-26 02:33:10|1776.05|1768.75|1776.15|1768.85|1776.65|1769.35|1775.65|1768.35|9
1732588400000|2024-11-26 02:33:20|1775.65|1768.35|1775.27|1767.97|1775.65|1768.35|1775.1|1767.8|13
1732588410000|2024-11-26 02:33:30|1775.41|1768.11|1776.95|1769.65|1776.95|1769.65|1775.13|1767.83|22
1732588420000|2024-11-26 02:33:40|1776.9|1769.6|1775.95|1768.65|1776.95|1769.65|1775.95|1768.65|9
1732588430000|2024-11-26 02:33:50|1776.45|1769.15|1776.65|1769.35|1776.65|1769.35|1775.45|1768.15|16
1732588440000|2024-11-26 02:34:00|1776.46|1769.16|1774.15|1766.85|1776.46|1769.16|1773.6|1766.3|22
1732588450000|2024-11-26 02:34:10|1773.95|1766.65|1774.1|1766.8|1774.7|1767.4|1773.45|1766.15|34
1732588460000|2024-11-26 02:34:20|1774.05|1766.75|1774.09|1766.79|1774.55|1767.25|1774|1766.7|28
1732588470000|2024-11-26 02:34:30|1774.07|1766.77|1773.65|1766.35|1774.15|1766.85|1773.65|1766.35|7
1732588480000|2024-11-26 02:34:40|1773.5|1766.2|1774.09|1766.79|1774.2|1766.9|1773.5|1766.2|23
1732588490000|2024-11-26 02:34:50|1774.11|1766.81|1774.55|1767.25|1774.95|1767.65|1774.11|1766.81|15
1732588500000|2024-11-26 02:35:00|1774.6|1767.3|1773.5|1766.2|1774.6|1767.3|1773.5|1766.2|13
1732588510000|2024-11-26 02:35:10|1773.45|1766.15|1773.03|1765.73|1773.95|1766.65|1772.7|1765.4|15
1732588520000|2024-11-26 02:35:20|1772.75|1765.45|1772.18|1764.88|1772.8|1765.5|1771.45|1764.15|30
1732588530000|2024-11-26 02:35:30|1772.24|1764.94|1772.4|1765.1|1773.1|1765.8|1772.24|1764.94|28
1732588540000|2024-11-26 02:35:40|1772.5|1765.2|1772.65|1765.35|1772.9|1765.6|1772.1|1764.8|26
1732588550000|2024-11-26 02:35:50|1772.6|1765.3|1773.29|1765.99|1773.75|1766.45|1772.45|1765.15|22
1732588560000|2024-11-26 02:36:00|1773.11|1765.81|1774.75|1767.45|1774.8|1767.5|1773.11|1765.81|26
1732588570000|2024-11-26 02:36:10|1774.9|1767.6|1776.15|1768.85|1776.6|1769.3|1774.55|1767.25|29
1732588580000|2024-11-26 02:36:20|1776.21|1768.91|1777.18|1769.88|1777.85|1770.55|1776.11|1768.81|30
1732588590000|2024-11-26 02:36:30|1777.65|1770.35|1778.1|1770.8|1778.15|1770.85|1777.15|1769.85|23
1732588600000|2024-11-26 02:36:40|1777.5|1770.2|1779.45|1772.15|1779.87|1772.57|1777.3|1770|24
1732588610000|2024-11-26 02:36:50|1779.7|1772.4|1779.4|1772.1|1779.95|1772.65|1778.65|1771.35|16
1732588620000|2024-11-26 02:37:00|1779.9|1772.6|1779.15|1771.85|1779.9|1772.6|1778.35|1771.05|18
1732588630000|2024-11-26 02:37:10|1778.65|1771.35|1777.5|1770.2|1778.65|1771.35|1777.4|1770.1|11
1732588640000|2024-11-26 02:37:20|1777.4|1770.1|1778|1770.7|1778|1770.7|1776.95|1769.65|16
1732588650000|2024-11-26 02:37:30|1777.5|1770.2|1778.09|1770.79|1778.65|1771.35|1777.4|1770.1|25
1732588660000|2024-11-26 02:37:40|1778.65|1771.35|1778.6|1771.3|1778.65|1771.35|1777.6|1770.3|14
1732588670000|2024-11-26 02:37:50|1778.1|1770.8|1778.18|1770.88|1778.95|1771.65|1778|1770.7|23
1732588680000|2024-11-26 02:38:00|1778.15|1770.85|1776.45|1769.15|1778.45|1771.15|1776.45|1769.15|18
1732588690000|2024-11-26 02:38:10|1776.7|1769.4|1777.15|1769.85|1777.15|1769.85|1776.18|1768.88|23
1732588700000|2024-11-26 02:38:20|1777.18|1769.88|1777.15|1769.85|1777.65|1770.35|1777.05|1769.75|29
1732588710000|2024-11-26 02:38:30|1777.18|1769.88|1777.13|1769.83|1777.24|1769.94|1777.09|1769.79|19
1732588720000|2024-11-26 02:38:40|1777.11|1769.81|1776.65|1769.35|1777.7|1770.4|1776.65|1769.35|11
1732588740000|2024-11-26 02:39:00|1777.15|1769.85|1776.4|1769.1|1777.15|1769.85|1776.15|1768.85|9
1732588750000|2024-11-26 02:39:10|1776.45|1769.15|1776.85|1769.55|1776.95|1769.65|1776.4|1769.1|10
1732588760000|2024-11-26 02:39:20|1776.95|1769.65|1779.05|1771.75|1779.1|1771.8|1776.95|1769.65|32
1732588770000|2024-11-26 02:39:30|1779.13|1771.83|1779.13|1771.83|1779.13|1771.83|1778.45|1771.15|17
1732588780000|2024-11-26 02:39:40|1779.1|1771.8|1780.15|1772.85|1780.39|1773.09|1779.1|1771.8|18
1732588790000|2024-11-26 02:39:50|1780.18|1772.88|1780.65|1773.35|1781.15|1773.85|1780.15|1772.85|9
1732588800000|2024-11-26 02:40:00|1780.15|1772.85|1779.24|1771.94|1780.15|1772.85|1778.13|1770.83|26
1732588810000|2024-11-26 02:40:10|1779.45|1772.15|1781.6|1774.3|1781.68|1774.38|1779.35|1772.05|19
1732588820000|2024-11-26 02:40:20|1781.35|1774.05|1781.18|1773.88|1781.8|1774.5|1780.75|1773.45|16
1732588830000|2024-11-26 02:40:30|1781.07|1773.77|1778.95|1771.65|1781.15|1773.85|1778.95|1771.65|20
1732588840000|2024-11-26 02:40:40|1779.05|1771.75|1779.55|1772.25|1779.95|1772.65|1778.55|1771.25|22
1732588850000|2024-11-26 02:40:50|1779.05|1771.75|1778.65|1771.35|1779.55|1772.25|1778.55|1771.25|14
1732588860000|2024-11-26 02:41:00|1778.55|1771.25|1780.85|1773.55|1781.45|1774.15|1777.7|1770.4|27
1732588870000|2024-11-26 02:41:10|1780.8|1773.5|1781.23|1773.93|1781.23|1773.93|1780.3|1773|18
1732588880000|2024-11-26 02:41:20|1781.24|1773.94|1781.71|1774.41|1781.71|1774.41|1780.6|1773.3|22
1732588890000|2024-11-26 02:41:30|1781.9|1774.6|1781.24|1773.94|1781.9|1774.6|1781.15|1773.85|7
1732588900000|2024-11-26 02:41:40|1781.26|1773.96|1781.26|1773.96|1781.29|1773.99|1781.24|1773.94|21
1732588910000|2024-11-26 02:41:50|1781.29|1773.99|1782.35|1775.05|1782.55|1775.25|1781.29|1773.99|18
1732588920000|2024-11-26 02:42:00|1782.4|1775.1|1782.95|1775.65|1783|1775.7|1782.35|1775.05|21
1732588930000|2024-11-26 02:42:10|1782.65|1775.35|1783.15|1775.85|1783.21|1775.91|1781.95|1774.65|30
1732588940000|2024-11-26 02:42:20|1783.44|1776.14|1784.35|1777.05|1784.85|1777.55|1783.44|1776.14|23
1732588950000|2024-11-26 02:42:30|1784.45|1777.15|1784.4|1777.1|1785.05|1777.75|1784.4|1777.1|7
1732588960000|2024-11-26 02:42:40|1784.45|1777.15|1784.4|1777.1|1784.8|1777.5|1784.4|1777.1|11
1732588970000|2024-11-26 02:42:50|1784.9|1777.6|1782.15|1774.85|1784.9|1777.6|1781.65|1774.35|18
1732588980000|2024-11-26 02:43:00|1782.18|1774.88|1781.45|1774.15|1782.2|1774.9|1781.45|1774.15|23
1732588990000|2024-11-26 02:43:10|1780.55|1773.25|1780.9|1773.6|1781|1773.7|1780.35|1773.05|14
1732589000000|2024-11-26 02:43:20|1780.95|1773.65|1779.4|1772.1|1781|1773.7|1779.4|1772.1|22
1732589010000|2024-11-26 02:43:30|1779.45|1772.15|1777.73|1770.43|1779.45|1772.15|1777.73|1770.43|16
1732589020000|2024-11-26 02:43:40|1778.45|1771.15|1778.18|1770.88|1778.5|1771.2|1777.8|1770.5|29
1732589030000|2024-11-26 02:43:50|1778.15|1770.85|1778.45|1771.15|1778.7|1771.4|1778.11|1770.81|21
1732589040000|2024-11-26 02:44:00|1778.42|1771.12|1778.55|1771.25|1778.72|1771.42|1778.24|1770.94|26
1732589050000|2024-11-26 02:44:10|1778.49|1771.19|1778.26|1770.96|1778.5|1771.2|1777.7|1770.4|20
1732589060000|2024-11-26 02:44:20|1778.35|1771.05|1778.3|1771|1778.5|1771.2|1777.8|1770.5|31
1732589070000|2024-11-26 02:44:30|1778.05|1770.75|1777.4|1770.1|1778.05|1770.75|1777.2|1769.9|19
1732589080000|2024-11-26 02:44:40|1777.9|1770.6|1777.2|1769.9|1777.9|1770.6|1777.2|1769.9|11
1732589090000|2024-11-26 02:44:50|1777.6|1770.3|1777.6|1770.3|1777.75|1770.45|1777.55|1770.25|12
1732589100000|2024-11-26 02:45:00|1777.65|1770.35|1778.8|1771.5|1778.8|1771.5|1777.55|1770.25|23
1732589110000|2024-11-26 02:45:10|1778.65|1771.35|1779.65|1772.35|1779.95|1772.65|1778.2|1770.9|17
1732589120000|2024-11-26 02:45:20|1779.75|1772.45|1780.9|1773.6|1781.2|1773.9|1779.75|1772.45|22
1732589130000|2024-11-26 02:45:30|1780.8|1773.5|1778.6|1771.3|1780.98|1773.68|1778.6|1771.3|31
1732589140000|2024-11-26 02:45:40|1778.8|1771.5|1778.35|1771.05|1779.21|1771.91|1778.35|1771.05|32
1732589150000|2024-11-26 02:45:50|1777.75|1770.45|1778.1|1770.8|1778.2|1770.9|1777.55|1770.25|23
1732589160000|2024-11-26 02:46:00|1777.95|1770.65|1778.55|1771.25|1778.75|1771.45|1777.95|1770.65|29
1732589170000|2024-11-26 02:46:10|1778.4|1771.1|1780.35|1773.05|1780.82|1773.52|1778.35|1771.05|27
1732589180000|2024-11-26 02:46:20|1780.8|1773.5|1779.55|1772.25|1780.8|1773.5|1779.5|1772.2|26
1732589190000|2024-11-26 02:46:30|1779.6|1772.3|1779.55|1772.25|1780.1|1772.8|1779.55|1772.25|20
1732589200000|2024-11-26 02:46:40|1779.45|1772.15|1780.92|1773.62|1780.92|1773.62|1779.45|1772.15|24
1732589210000|2024-11-26 02:46:50|1780.95|1773.65|1781.21|1773.91|1781.9|1774.6|1780.7|1773.4|23
1732589220000|2024-11-26 02:47:00|1781.24|1773.94|1782.45|1775.15|1782.95|1775.65|1780.9|1773.6|17
1732589230000|2024-11-26 02:47:10|1781.95|1774.65|1780.3|1773|1782.45|1775.15|1780.3|1773|16
1732589240000|2024-11-26 02:47:20|1780.8|1773.5|1780.35|1773.05|1782.13|1774.83|1780.35|1773.05|21
1732589250000|2024-11-26 02:47:30|1780.4|1773.1|1780.35|1773.05|1781.25|1773.95|1780.35|1773.05|18
1732589260000|2024-11-26 02:47:40|1780.85|1773.55|1780.85|1773.55|1780.85|1773.55|1780.35|1773.05|3
1732589270000|2024-11-26 02:47:50|1780.35|1773.05|1779.75|1772.45|1780.5|1773.2|1779.35|1772.05|21
1732589280000|2024-11-26 02:48:00|1779.7|1772.4|1781|1773.7|1781.13|1773.83|1779.7|1772.4|25
1732589290000|2024-11-26 02:48:10|1780.95|1773.65|1781.2|1773.9|1781.63|1774.33|1780.55|1773.25|23
1732589300000|2024-11-26 02:48:20|1781.11|1773.81|1780.7|1773.4|1781.8|1774.5|1780.7|1773.4|24
1732589310000|2024-11-26 02:48:30|1780.6|1773.3|1777.85|1770.55|1780.6|1773.3|1777.4|1770.1|23
1732589320000|2024-11-26 02:48:40|1777.8|1770.5|1778.65|1771.35|1780.05|1772.75|1777.75|1770.45|30
1732589330000|2024-11-26 02:48:50|1778.55|1771.25|1778.75|1771.45|1779.1|1771.8|1777.95|1770.65|32
1732589340000|2024-11-26 02:49:00|1778.8|1771.5|1778.1|1770.8|1779|1771.7|1777.9|1770.6|28
1732589350000|2024-11-26 02:49:10|1778.11|1770.81|1779.3|1772|1779.8|1772.5|1778.05|1770.75|18
1732589360000|2024-11-26 02:49:20|1779.35|1772.05|1778.6|1771.3|1779.9|1772.6|1778.3|1771|21
1732589370000|2024-11-26 02:49:30|1778.55|1771.25|1778.04|1770.74|1778.6|1771.3|1778|1770.7|18
1732589380000|2024-11-26 02:49:40|1778.6|1771.3|1778.75|1771.45|1778.8|1771.5|1778.24|1770.94|25
1732589390000|2024-11-26 02:49:50|1778.7|1771.4|1778.8|1771.5|1779|1771.7|1778.5|1771.2|29
1732589400000|2024-11-26 02:50:00|1778.75|1771.45|1778.45|1771.15|1779|1771.7|1778.45|1771.15|24
1732589410000|2024-11-26 02:50:10|1778.42|1771.12|1777.6|1770.3|1778.65|1771.35|1777.6|1770.3|18
1732589420000|2024-11-26 02:50:20|1777.9|1770.6|1778.4|1771.1|1778.9|1771.6|1777.6|1770.3|21
1732589430000|2024-11-26 02:50:30|1778.45|1771.15|1778.45|1771.15|1778.45|1771.15|1778.35|1771.05|17
1732589440000|2024-11-26 02:50:40|1778.5|1771.2|1778.95|1771.65|1779.75|1772.45|1778.45|1771.15|16
1732589450000|2024-11-26 02:50:50|1778.9|1771.6|1779.45|1772.15|1780.13|1772.83|1778.65|1771.35|26
1732589460000|2024-11-26 02:51:00|1779.4|1772.1|1779.2|1771.9|1779.45|1772.15|1778.75|1771.45|8
1732589470000|2024-11-26 02:51:10|1779.5|1772.2|1779.45|1772.15|1779.6|1772.3|1779.4|1772.1|14
1732589480000|2024-11-26 02:51:20|1779.55|1772.25|1781.35|1774.05|1782.65|1775.35|1779.4|1772.1|23
1732589490000|2024-11-26 02:51:30|1781.45|1774.15|1783.05|1775.75|1783.09|1775.79|1781.45|1774.15|19
1732589500000|2024-11-26 02:51:40|1782.5|1775.2|1783.4|1776.1|1783.9|1776.6|1782.5|1775.2|12
1732589510000|2024-11-26 02:51:50|1783.35|1776.05|1784.18|1776.88|1784.6|1777.3|1783.35|1776.05|7
1732589520000|2024-11-26 02:52:00|1784.5|1777.2|1785.46|1778.16|1785.65|1778.35|1784.5|1777.2|8
1732589530000|2024-11-26 02:52:10|1785.15|1777.85|1785.45|1778.15|1786.15|1778.85|1784.45|1777.15|16
1732589540000|2024-11-26 02:52:20|1785.65|1778.35|1785.5|1778.2|1786.05|1778.75|1785|1777.7|11
1732589550000|2024-11-26 02:52:30|1784.93|1777.63|1785.65|1778.35|1785.65|1778.35|1784.93|1777.63|22
1732589560000|2024-11-26 02:52:40|1785.7|1778.4|1785.13|1777.83|1786.74|1779.44|1785.05|1777.75|28
1732589570000|2024-11-26 02:52:50|1785.11|1777.81|1785.95|1778.65|1786|1778.7|1785.11|1777.81|18
1732589580000|2024-11-26 02:53:00|1786|1778.7|1786.13|1778.83|1786.7|1779.4|1785.5|1778.2|28
1732589590000|2024-11-26 02:53:10|1786.15|1778.85|1785.86|1778.56|1786.85|1779.55|1785.55|1778.25|24
1732589600000|2024-11-26 02:53:20|1785.55|1778.25|1785.13|1777.83|1785.65|1778.35|1784.15|1776.85|23
1732589610000|2024-11-26 02:53:30|1785.07|1777.77|1785.15|1777.85|1785.65|1778.35|1784.55|1777.25|28
1732589620000|2024-11-26 02:53:40|1785.11|1777.81|1784.8|1777.5|1785.68|1778.38|1784.75|1777.45|23
1732589630000|2024-11-26 02:53:50|1784.75|1777.45|1785.2|1777.9|1785.24|1777.94|1784.75|1777.45|19
1732589640000|2024-11-26 02:54:00|1785.37|1778.07|1783.75|1776.45|1786.49|1779.19|1783.75|1776.45|27
1732589650000|2024-11-26 02:54:10|1783.7|1776.4|1783.2|1775.9|1783.7|1776.4|1783.15|1775.85|24
1732589660000|2024-11-26 02:54:20|1783.18|1775.88|1783.15|1775.85|1783.2|1775.9|1782.65|1775.35|22
1732589670000|2024-11-26 02:54:30|1783.13|1775.83|1782.9|1775.6|1783.13|1775.83|1782.5|1775.2|20
1732589680000|2024-11-26 02:54:40|1783.55|1776.25|1782.7|1775.4|1783.55|1776.25|1782.5|1775.2|24
1732589690000|2024-11-26 02:54:50|1782.65|1775.35|1782.05|1774.75|1782.8|1775.5|1781.75|1774.45|33
1732589700000|2024-11-26 02:55:00|1782.47|1775.17|1783.24|1775.94|1783.47|1776.17|1782.23|1774.93|28
1732589710000|2024-11-26 02:55:10|1783.26|1775.96|1784.95|1777.65|1785.1|1777.8|1783.26|1775.96|26
1732589720000|2024-11-26 02:55:20|1784.45|1777.15|1783.45|1776.15|1784.6|1777.3|1783.45|1776.15|17
1732589730000|2024-11-26 02:55:30|1783.4|1776.1|1783.4|1776.1|1783.95|1776.65|1783.35|1776.05|19
1732589740000|2024-11-26 02:55:40|1783.55|1776.25|1781.95|1774.65|1783.7|1776.4|1781.95|1774.65|17
1732589750000|2024-11-26 02:55:50|1781.5|1774.2|1781.05|1773.75|1781.55|1774.25|1780.65|1773.35|22
1732589760000|2024-11-26 02:56:00|1781.1|1773.8|1781.4|1774.1|1781.95|1774.65|1780.65|1773.35|18
1732589770000|2024-11-26 02:56:10|1781.35|1774.05|1782.15|1774.85|1782.15|1774.85|1781.35|1774.05|21
1732589780000|2024-11-26 02:56:20|1782.1|1774.8|1781.95|1774.65|1782.1|1774.8|1781.55|1774.25|20
1732589790000|2024-11-26 02:56:30|1781.9|1774.6|1779.15|1771.85|1781.9|1774.6|1779.15|1771.85|16
1732589800000|2024-11-26 02:56:40|1778.65|1771.35|1777.85|1770.55|1778.65|1771.35|1777.35|1770.05|26
1732589810000|2024-11-26 02:56:50|1777.8|1770.5|1778.25|1770.95|1778.25|1770.95|1776.8|1769.5|29
1732589820000|2024-11-26 02:57:00|1778.15|1770.85|1777.4|1770.1|1778.15|1770.85|1777.35|1770.05|21
1732589830000|2024-11-26 02:57:10|1776.95|1769.65|1777.05|1769.75|1777.36|1770.06|1776.5|1769.2|13
1732589840000|2024-11-26 02:57:20|1777|1769.7|1776.6|1769.3|1777|1769.7|1775.9|1768.6|15
1732589850000|2024-11-26 02:57:30|1777|1769.7|1775.95|1768.65|1777|1769.7|1775.8|1768.5|25
1732589860000|2024-11-26 02:57:40|1775.8|1768.5|1776.05|1768.75|1776.25|1768.95|1775.65|1768.35|30
1732589870000|2024-11-26 02:57:50|1776.15|1768.85|1777.4|1770.1|1777.4|1770.1|1776.15|1768.85|30
1732589880000|2024-11-26 02:58:00|1777.6|1770.3|1777.55|1770.25|1779.1|1771.8|1777.55|1770.25|31
1732589890000|2024-11-26 02:58:10|1777.35|1770.05|1779.23|1771.93|1779.85|1772.55|1777.2|1769.9|29
1732589900000|2024-11-26 02:58:20|1779.24|1771.94|1780.05|1772.75|1780.05|1772.75|1779.24|1771.94|22
1732589910000|2024-11-26 02:58:30|1779.99|1772.69|1779.95|1772.65|1780|1772.7|1779.45|1772.15|8
1732589920000|2024-11-26 02:58:40|1779.7|1772.4|1779|1771.7|1779.95|1772.65|1778.9|1771.6|11
1732589930000|2024-11-26 02:58:50|1778.95|1771.65|1778.35|1771.05|1779.1|1771.8|1778.35|1771.05|17
1732589940000|2024-11-26 02:59:00|1778.85|1771.55|1778.45|1771.15|1778.87|1771.57|1778.35|1771.05|13
1732589950000|2024-11-26 02:59:10|1778.5|1771.2|1778.8|1771.5|1778.8|1771.5|1778.45|1771.15|14
1732589960000|2024-11-26 02:59:20|1778.75|1771.45|1778.4|1771.1|1778.8|1771.5|1778.4|1771.1|9
1732589970000|2024-11-26 02:59:30|1778.45|1771.15|1778.45|1771.15|1779.35|1772.05|1778.45|1771.15|19
1732589980000|2024-11-26 02:59:40|1778.95|1771.65|1778.45|1771.15|1778.95|1771.65|1778.45|1771.15|6
1732589990000|2024-11-26 02:59:50|1778.35|1771.05|1779.2|1771.9|1779.9|1772.6|1778.35|1771.05|18
1732590000000|2024-11-26 03:00:00|1779.7|1772.4|1777.7|1770.4|1779.7|1772.4|1777.45|1770.15|12
1732590010000|2024-11-26 03:00:10|1777.18|1769.88|1776.55|1769.25|1777.45|1770.15|1776.45|1769.15|28
1732590020000|2024-11-26 03:00:20|1776.6|1769.3|1778.95|1771.65|1779|1771.7|1776.35|1769.05|28
1732590030000|2024-11-26 03:00:30|1779.1|1771.8|1778.35|1771.05|1779.1|1771.8|1778.35|1771.05|17
1732590040000|2024-11-26 03:00:40|1778.55|1771.25|1779.75|1772.45|1780.14|1772.84|1778.45|1771.15|34
1732590050000|2024-11-26 03:00:50|1779.6|1772.3|1779.5|1772.2|1780.24|1772.94|1779.35|1772.05|22
1732590060000|2024-11-26 03:01:00|1779.8|1772.5|1778.1|1770.8|1779.95|1772.65|1777.8|1770.5|22
1732590070000|2024-11-26 03:01:10|1778.82|1771.52|1779.13|1771.83|1779.24|1771.94|1778|1770.7|25
1732590080000|2024-11-26 03:01:20|1778.7|1771.4|1778.35|1771.05|1779.05|1771.75|1777.85|1770.55|25
1732590090000|2024-11-26 03:01:30|1778.85|1771.55|1778.75|1771.45|1778.85|1771.55|1777.55|1770.25|23
1732590100000|2024-11-26 03:01:40|1777.8|1770.5|1776.8|1769.5|1778.24|1770.94|1776.6|1769.3|28
1732590110000|2024-11-26 03:01:50|1776.75|1769.45|1777.45|1770.15|1778.1|1770.8|1776.7|1769.4|21
1732590120000|2024-11-26 03:02:00|1777.35|1770.05|1778.9|1771.6|1779.85|1772.55|1777.35|1770.05|24
1732590130000|2024-11-26 03:02:10|1778.85|1771.55|1777.85|1770.55|1779.9|1772.6|1777.85|1770.55|28
1732590140000|2024-11-26 03:02:20|1778|1770.7|1778.11|1770.81|1778.3|1771|1777.4|1770.1|16
1732590150000|2024-11-26 03:02:30|1777.75|1770.45|1776.2|1768.9|1777.75|1770.45|1776.2|1768.9|13
1732590160000|2024-11-26 03:02:40|1776.18|1768.88|1776.05|1768.75|1776.95|1769.65|1775.8|1768.5|21
1732590170000|2024-11-26 03:02:50|1775.4|1768.1|1774.9|1767.6|1775.9|1768.6|1774.55|1767.25|18
1732590180000|2024-11-26 03:03:00|1775.1|1767.8|1774.99|1767.69|1776|1768.7|1774.6|1767.3|32
1732590190000|2024-11-26 03:03:10|1775.15|1767.85|1776.35|1769.05|1777.1|1769.8|1775.15|1767.85|18
1732590200000|2024-11-26 03:03:20|1776.7|1769.4|1776.45|1769.15|1777.63|1770.33|1776.2|1768.9|25
1732590210000|2024-11-26 03:03:30|1776.65|1769.35|1774.6|1767.3|1776.65|1769.35|1774.6|1767.3|26
1732590220000|2024-11-26 03:03:40|1774.55|1767.25|1774.85|1767.55|1774.85|1767.55|1774.1|1766.8|22
1732590230000|2024-11-26 03:03:50|1774.35|1767.05|1774.45|1767.15|1774.9|1767.6|1773.8|1766.5|18
1732590240000|2024-11-26 03:04:00|1774.35|1767.05|1773.03|1765.73|1774.4|1767.1|1772.75|1765.45|14
1732590250000|2024-11-26 03:04:10|1772.8|1765.5|1772.7|1765.4|1773.35|1766.05|1772.65|1765.35|22
1732590260000|2024-11-26 03:04:20|1772.65|1765.35|1773.35|1766.05|1773.5|1766.2|1772.65|1765.35|17
1732590270000|2024-11-26 03:04:30|1772.65|1765.35|1772.55|1765.25|1773.05|1765.75|1772.55|1765.25|7
1732590280000|2024-11-26 03:04:40|1772.05|1764.75|1771.7|1764.4|1772.15|1764.85|1771.55|1764.25|10
1732590290000|2024-11-26 03:04:50|1771.65|1764.35|1772.3|1765|1772.3|1765|1771.45|1764.15|16
1732590300000|2024-11-26 03:05:00|1772.4|1765.1|1771.15|1763.85|1773.39|1766.09|1771.1|1763.8|16
1732590310000|2024-11-26 03:05:10|1771.1|1763.8|1769.08|1761.78|1771.15|1763.85|1768.55|1761.25|13
1732590320000|2024-11-26 03:05:20|1769.09|1761.79|1768.35|1761.05|1770.03|1762.73|1768.35|1761.05|21
1732590330000|2024-11-26 03:05:30|1768.4|1761.1|1767.8|1760.5|1768.4|1761.1|1767.7|1760.4|5
1732590340000|2024-11-26 03:05:40|1767.7|1760.4|1767.5|1760.2|1768.18|1760.88|1767.35|1760.05|15
1732590350000|2024-11-26 03:05:50|1767.35|1760.05|1767.85|1760.55|1768.05|1760.75|1767.35|1760.05|23
1732590360000|2024-11-26 03:06:00|1767.8|1760.5|1767.9|1760.6|1768.9|1761.6|1767.8|1760.5|26
1732590370000|2024-11-26 03:06:10|1767.4|1760.1|1768.35|1761.05|1768.9|1761.6|1767.35|1760.05|13
1732590380000|2024-11-26 03:06:20|1768.15|1760.85|1767.4|1760.1|1768.65|1761.35|1767.4|1760.1|9
1732590390000|2024-11-26 03:06:30|1767.55|1760.25|1767.4|1760.1|1767.6|1760.3|1767.4|1760.1|13
1732590400000|2024-11-26 03:06:40|1767.35|1760.05|1767.35|1760.05|1767.35|1760.05|1767.35|1760.05|1
1732590420000|2024-11-26 03:07:00|1767.45|1760.15|1767.4|1760.1|1767.95|1760.65|1767.4|1760.1|4
1732590430000|2024-11-26 03:07:10|1767.5|1760.2|1768.15|1760.85|1768.65|1761.35|1767.5|1760.2|9
1732590440000|2024-11-26 03:07:20|1768.4|1761.1|1768.65|1761.35|1769.15|1761.85|1768.4|1761.1|13
1732590450000|2024-11-26 03:07:30|1768.15|1760.85|1767.4|1760.1|1768.65|1761.35|1767.4|1760.1|7
1732590460000|2024-11-26 03:07:40|1767.71|1760.41|1768.15|1760.85|1768.15|1760.85|1767.4|1760.1|14
1732590470000|2024-11-26 03:07:50|1767.65|1760.35|1766.65|1759.35|1767.65|1760.35|1766.65|1759.35|10
1732590480000|2024-11-26 03:08:00|1767.15|1759.85|1766.5|1759.2|1767.35|1760.05|1766.5|1759.2|8
1732590490000|2024-11-26 03:08:10|1767|1759.7|1766.4|1759.1|1768.4|1761.1|1766.4|1759.1|18
1732590500000|2024-11-26 03:08:20|1766.9|1759.6|1766.4|1759.1|1766.9|1759.6|1766.4|1759.1|5
1732590510000|2024-11-26 03:08:30|1766.15|1758.85|1765.15|1757.85|1766.65|1759.35|1765.15|1757.85|7
1732590520000|2024-11-26 03:08:40|1765.65|1758.35|1764.07|1756.77|1765.65|1758.35|1763.45|1756.15|10
1732590530000|2024-11-26 03:08:50|1764.09|1756.79|1763.45|1756.15|1764.13|1756.83|1763.45|1756.15|19
1732590540000|2024-11-26 03:09:00|1764.07|1756.77|1764.4|1757.1|1764.9|1757.6|1763.95|1756.65|14
1732590550000|2024-11-26 03:09:10|1763.45|1756.15|1763.11|1755.81|1764.45|1757.15|1763.05|1755.75|9
1732590560000|2024-11-26 03:09:20|1763.13|1755.83|1763.09|1755.79|1764.15|1756.85|1763.09|1755.79|16
1732590570000|2024-11-26 03:09:30|1763.15|1755.85|1763.15|1755.85|1763.15|1755.85|1762.65|1755.35|3
1732590580000|2024-11-26 03:09:40|1762.65|1755.35|1762.65|1755.35|1763.15|1755.85|1762.35|1755.05|11
1732590590000|2024-11-26 03:09:50|1763.15|1755.85|1764.09|1756.79|1764.47|1757.17|1762.92|1755.62|14
1732590600000|2024-11-26 03:10:00|1764.05|1756.75|1764.13|1756.83|1764.26|1756.96|1764.05|1756.75|19
1732590610000|2024-11-26 03:10:10|1764.2|1756.9|1763.65|1756.35|1764.5|1757.2|1763.4|1756.1|21
1732590620000|2024-11-26 03:10:20|1763.35|1756.05|1762.4|1755.1|1763.45|1756.15|1762.4|1755.1|8
1732590630000|2024-11-26 03:10:30|1762.9|1755.6|1762.4|1755.1|1762.9|1755.6|1762.4|1755.1|5
1732590640000|2024-11-26 03:10:40|1762.9|1755.6|1762.4|1755.1|1762.9|1755.6|1762.4|1755.1|2
1732590650000|2024-11-26 03:10:50|1762.15|1754.85|1761.65|1754.35|1762.65|1755.35|1761.65|1754.35|3
1732590660000|2024-11-26 03:11:00|1761.4|1754.1|1761.4|1754.1|1762.9|1755.6|1761.4|1754.1|9
1732590670000|2024-11-26 03:11:10|1761.9|1754.6|1760.05|1752.75|1761.9|1754.6|1759.95|1752.65|11
1732590680000|2024-11-26 03:11:20|1760.11|1752.81|1759.15|1751.85|1760.7|1753.4|1759.15|1751.85|18
1732590690000|2024-11-26 03:11:30|1758.65|1751.35|1758.4|1751.1|1758.75|1751.45|1757.4|1750.1|24
1732590700000|2024-11-26 03:11:40|1758.3|1751|1759.09|1751.79|1759.65|1752.35|1757.4|1750.1|18
1732590710000|2024-11-26 03:11:50|1759.05|1751.75|1758.45|1751.15|1759.25|1751.95|1758.4|1751.1|16
1732590720000|2024-11-26 03:12:00|1758.4|1751.1|1756.7|1749.4|1759|1751.7|1756.6|1749.3|18
1732590730000|2024-11-26 03:12:10|1757.49|1750.19|1759.82|1752.52|1759.98|1752.68|1757.09|1749.79|31
1732590740000|2024-11-26 03:12:20|1759.79|1752.49|1758.5|1751.2|1760.47|1753.17|1758.5|1751.2|26
1732590750000|2024-11-26 03:12:30|1758.15|1750.85|1760.65|1753.35|1760.7|1753.4|1757.5|1750.2|31
1732590760000|2024-11-26 03:12:40|1760.6|1753.3|1760.42|1753.12|1760.6|1753.3|1759.35|1752.05|21
1732590770000|2024-11-26 03:12:50|1760.02|1752.72|1760.4|1753.1|1760.9|1753.6|1759.7|1752.4|10
1732590780000|2024-11-26 03:13:00|1760.35|1753.05|1762.25|1754.95|1763|1755.7|1760.35|1753.05|35
1732590790000|2024-11-26 03:13:10|1762.8|1755.5|1763.4|1756.1|1764.85|1757.55|1762.8|1755.5|25
1732590800000|2024-11-26 03:13:20|1763.85|1756.55|1763.4|1756.1|1764.55|1757.25|1763.4|1756.1|15
1732590810000|2024-11-26 03:13:30|1763.7|1756.4|1764.35|1757.05|1764.56|1757.26|1763.7|1756.4|6
1732590820000|2024-11-26 03:13:40|1764|1756.7|1763.55|1756.25|1764.35|1757.05|1763.55|1756.25|15
1732590830000|2024-11-26 03:13:50|1763.85|1756.55|1763.11|1755.81|1764.15|1756.85|1763.11|1755.81|15
1732590840000|2024-11-26 03:14:00|1763.15|1755.85|1763.47|1756.17|1763.99|1756.69|1763.13|1755.83|10
1732590850000|2024-11-26 03:14:10|1763.5|1756.2|1765.1|1757.8|1765.1|1757.8|1763.5|1756.2|16
1732590860000|2024-11-26 03:14:20|1764.9|1757.6|1762.6|1755.3|1764.9|1757.6|1762.4|1755.1|30
1732590870000|2024-11-26 03:14:30|1762.5|1755.2|1764.15|1756.85|1764.95|1757.65|1762.5|1755.2|31
1732590880000|2024-11-26 03:14:40|1764.13|1756.83|1762.4|1755.1|1764.15|1756.85|1762.4|1755.1|17
1732590890000|2024-11-26 03:14:50|1761.4|1754.1|1761.35|1754.05|1762.4|1755.1|1761.35|1754.05|8
1732590900000|2024-11-26 03:15:00|1761.4|1754.1|1761.45|1754.15|1762.18|1754.88|1761.35|1754.05|22
1732590910000|2024-11-26 03:15:10|1761.6|1754.3|1761.65|1754.35|1762.68|1755.38|1761.4|1754.1|19
1732590920000|2024-11-26 03:15:20|1761.5|1754.2|1760.35|1753.05|1762.68|1755.38|1760.35|1753.05|19
1732590930000|2024-11-26 03:15:30|1760.4|1753.1|1761.6|1754.3|1762.5|1755.2|1760.35|1753.05|18
1732590940000|2024-11-26 03:15:40|1762.28|1754.98|1761.65|1754.35|1762.45|1755.15|1761.65|1754.35|21
1732590950000|2024-11-26 03:15:50|1761.15|1753.85|1760.6|1753.3|1761.65|1754.35|1760.45|1753.15|9
1732590960000|2024-11-26 03:16:00|1761.15|1753.85|1761.4|1754.1|1762.63|1755.33|1761.15|1753.85|13
1732590970000|2024-11-26 03:16:10|1761.45|1754.15|1762.95|1755.65|1762.95|1755.65|1761.45|1754.15|16
1732590980000|2024-11-26 03:16:20|1762.94|1755.64|1762.15|1754.85|1763.15|1755.85|1762.15|1754.85|9
1732590990000|2024-11-26 03:16:30|1762.35|1755.05|1762.5|1755.2|1763|1755.7|1762.35|1755.05|8
1732591000000|2024-11-26 03:16:40|1762.15|1754.85|1761.45|1754.15|1762.15|1754.85|1761.45|1754.15|7
1732591010000|2024-11-26 03:16:50|1761.4|1754.1|1761.45|1754.15|1762|1754.7|1761.4|1754.1|8
1732591020000|2024-11-26 03:17:00|1761.87|1754.57|1761.09|1753.79|1761.95|1754.65|1760.35|1753.05|19
1732591030000|2024-11-26 03:17:10|1761.41|1754.11|1760.55|1753.25|1761.77|1754.47|1760.55|1753.25|12
1732591040000|2024-11-26 03:17:20|1760.6|1753.3|1760.45|1753.15|1761.5|1754.2|1759.4|1752.1|17
1732591050000|2024-11-26 03:17:30|1759.9|1752.6|1758.15|1750.85|1759.9|1752.6|1757.65|1750.35|25
1732591060000|2024-11-26 03:17:40|1757.55|1750.25|1757.45|1750.15|1757.65|1750.35|1756.7|1749.4|15
1732591070000|2024-11-26 03:17:50|1757.4|1750.1|1759.55|1752.25|1759.9|1752.6|1757.4|1750.1|24
1732591080000|2024-11-26 03:18:00|1759.7|1752.4|1759.18|1751.88|1759.75|1752.45|1758.85|1751.55|20
1732591090000|2024-11-26 03:18:10|1759.4|1752.1|1759.65|1752.35|1760.45|1753.15|1759.4|1752.1|27
1732591100000|2024-11-26 03:18:20|1759.6|1752.3|1757.8|1750.5|1760|1752.7|1757.5|1750.2|22
1732591110000|2024-11-26 03:18:30|1757.75|1750.45|1758.11|1750.81|1758.61|1751.31|1757.75|1750.45|13
1732591120000|2024-11-26 03:18:40|1758|1750.7|1756.5|1749.2|1758.5|1751.2|1756.4|1749.1|17
1732591130000|2024-11-26 03:18:50|1756.55|1749.25|1758.15|1750.85|1758.15|1750.85|1756.5|1749.2|16
1732591140000|2024-11-26 03:19:00|1758.09|1750.79|1759.07|1751.77|1759.1|1751.8|1758.07|1750.77|26
1732591150000|2024-11-26 03:19:10|1758.95|1751.65|1758.9|1751.6|1759.45|1752.15|1758.4|1751.1|16
1732591160000|2024-11-26 03:19:20|1758.4|1751.1|1758.35|1751.05|1758.82|1751.52|1758.35|1751.05|4
1732591170000|2024-11-26 03:19:30|1758.75|1751.45|1758.09|1750.79|1760.05|1752.75|1757.65|1750.35|26
1732591180000|2024-11-26 03:19:40|1758.1|1750.8|1758.2|1750.9|1758.25|1750.95|1757.4|1750.1|20
1732591190000|2024-11-26 03:19:50|1758.7|1751.4|1757.6|1750.3|1758.7|1751.4|1757.55|1750.25|21
1732591200000|2024-11-26 03:20:00|1757.65|1750.35|1756.35|1749.05|1757.95|1750.65|1756.35|1749.05|17
1732591210000|2024-11-26 03:20:10|1756.85|1749.55|1756.5|1749.2|1756.85|1749.55|1756.35|1749.05|11
1732591220000|2024-11-26 03:20:20|1757|1749.7|1754.9|1747.6|1757|1749.7|1754.07|1746.77|28
1732591230000|2024-11-26 03:20:30|1754.85|1747.55|1756.29|1748.99|1756.9|1749.6|1754.3|1747|29
1732591240000|2024-11-26 03:20:40|1756.2|1748.9|1755.5|1748.2|1756.8|1749.5|1755.4|1748.1|17
1732591250000|2024-11-26 03:20:50|1755.4|1748.1|1756.4|1749.1|1757.75|1750.45|1755.4|1748.1|25
1732591260000|2024-11-26 03:21:00|1756.9|1749.6|1755.4|1748.1|1756.9|1749.6|1755.4|1748.1|10
1732591270000|2024-11-26 03:21:10|1755.9|1748.6|1753.77|1746.47|1755.9|1748.6|1753.3|1746|26
1732591280000|2024-11-26 03:21:20|1753.87|1746.57|1753.67|1746.37|1754.65|1747.35|1752.8|1745.5|23
1732591290000|2024-11-26 03:21:30|1753.35|1746.05|1753.65|1746.35|1754.13|1746.83|1752.5|1745.2|20
1732591300000|2024-11-26 03:21:40|1753.8|1746.5|1752.5|1745.2|1754.67|1747.37|1752.5|1745.2|26
1732591310000|2024-11-26 03:21:50|1752.55|1745.25|1753.1|1745.8|1753.1|1745.8|1751.65|1744.35|31
1732591320000|2024-11-26 03:22:00|1753|1745.7|1752.65|1745.35|1753.7|1746.4|1752.65|1745.35|22
1732591330000|2024-11-26 03:22:10|1752.45|1745.15|1753.18|1745.88|1753.61|1746.31|1752.4|1745.1|34
1732591340000|2024-11-26 03:22:20|1753.09|1745.79|1753.65|1746.35|1753.65|1746.35|1752.4|1745.1|27
1732591350000|2024-11-26 03:22:30|1753.24|1745.94|1755.1|1747.8|1755.1|1747.8|1753.13|1745.83|28
1732591360000|2024-11-26 03:22:40|1755.03|1747.73|1754.45|1747.15|1755.32|1748.02|1754.35|1747.05|30
1732591370000|2024-11-26 03:22:50|1754.55|1747.25|1755.9|1748.6|1755.95|1748.65|1754.4|1747.1|28
1732591380000|2024-11-26 03:23:00|1755.95|1748.65|1756.15|1748.85|1757.4|1750.1|1755.35|1748.05|36
1732591390000|2024-11-26 03:23:10|1756.18|1748.88|1755.45|1748.15|1756.52|1749.22|1755.35|1748.05|26
1732591400000|2024-11-26 03:23:20|1755.92|1748.62|1754.4|1747.1|1756.05|1748.75|1754.4|1747.1|11
1732591410000|2024-11-26 03:23:30|1754.45|1747.15|1753.6|1746.3|1754.75|1747.45|1753.4|1746.1|32
1732591420000|2024-11-26 03:23:40|1753.7|1746.4|1753.95|1746.65|1754.07|1746.77|1753.4|1746.1|31
1732591430000|2024-11-26 03:23:50|1754|1746.7|1753.65|1746.35|1754|1746.7|1753.4|1746.1|14
1732591440000|2024-11-26 03:24:00|1753.15|1745.85|1753.55|1746.25|1754.1|1746.8|1752.6|1745.3|31
1732591450000|2024-11-26 03:24:10|1753.45|1746.15|1753.65|1746.35|1754|1746.7|1753.35|1746.05|19
1732591460000|2024-11-26 03:24:20|1753.6|1746.3|1753.1|1745.8|1753.85|1746.55|1753.1|1745.8|18
1732591470000|2024-11-26 03:24:30|1752.7|1745.4|1752.35|1745.05|1752.85|1745.55|1752.35|1745.05|8
1732591480000|2024-11-26 03:24:40|1752.4|1745.1|1752.15|1744.85|1752.9|1745.6|1752.1|1744.8|12
1732591490000|2024-11-26 03:24:50|1752.35|1745.05|1751.8|1744.5|1752.85|1745.55|1751.8|1744.5|6
1732591500000|2024-11-26 03:25:00|1751.85|1744.55|1753.15|1745.85|1754|1746.7|1751.85|1744.55|34
1732591510000|2024-11-26 03:25:10|1753.65|1746.35|1753.15|1745.85|1753.65|1746.35|1752.65|1745.35|29
1732591520000|2024-11-26 03:25:20|1752.6|1745.3|1752.35|1745.05|1753.49|1746.19|1752.35|1745.05|16
1732591530000|2024-11-26 03:25:30|1752.85|1745.55|1752.65|1745.35|1753.05|1745.75|1752.35|1745.05|19
1732591540000|2024-11-26 03:25:40|1752.5|1745.2|1753.6|1746.3|1754.61|1747.31|1752.4|1745.1|22
1732591550000|2024-11-26 03:25:50|1753.65|1746.35|1753.35|1746.05|1754.9|1747.6|1753.35|1746.05|16
1732591560000|2024-11-26 03:26:00|1753.45|1746.15|1753.35|1746.05|1753.45|1746.15|1753.35|1746.05|4
1732591570000|2024-11-26 03:26:10|1753.5|1746.2|1754.85|1747.55|1755.85|1748.55|1753.5|1746.2|19
1732591580000|2024-11-26 03:26:20|1754.35|1747.05|1754.4|1747.1|1754.65|1747.35|1754.35|1747.05|11
1732591590000|2024-11-26 03:26:30|1754.15|1746.85|1752.4|1745.1|1754.65|1747.35|1752.35|1745.05|15
1732591600000|2024-11-26 03:26:40|1752.35|1745.05|1752.4|1745.1|1752.8|1745.5|1752.35|1745.05|22
1732591610000|2024-11-26 03:26:50|1752.35|1745.05|1752.5|1745.2|1753.48|1746.18|1752.35|1745.05|22
1732591620000|2024-11-26 03:27:00|1752.65|1745.35|1754.79|1747.49|1754.95|1747.65|1752.65|1745.35|32
1732591630000|2024-11-26 03:27:10|1754.76|1747.46|1754.2|1746.9|1754.76|1747.46|1753.6|1746.3|24
1732591640000|2024-11-26 03:27:20|1754.32|1747.02|1754.13|1746.83|1754.32|1747.02|1754.13|1746.83|27
1732591650000|2024-11-26 03:27:30|1754.15|1746.85|1753.05|1745.75|1754.15|1746.85|1752.4|1745.1|22
1732591660000|2024-11-26 03:27:40|1753|1745.7|1752.6|1745.3|1753|1745.7|1752.55|1745.25|29
1732591670000|2024-11-26 03:27:50|1752.65|1745.35|1753.6|1746.3|1753.75|1746.45|1752.65|1745.35|30
1732591680000|2024-11-26 03:28:00|1754.1|1746.8|1754|1746.7|1755.1|1747.8|1753.95|1746.65|26
1732591690000|2024-11-26 03:28:10|1754.15|1746.85|1754.45|1747.15|1754.65|1747.35|1754|1746.7|16
1732591700000|2024-11-26 03:28:20|1754.15|1746.85|1753.05|1745.75|1754.65|1747.35|1753.05|1745.75|8
1732591710000|2024-11-26 03:28:30|1752.45|1745.15|1754.45|1747.15|1754.58|1747.28|1752.45|1745.15|14
1732591720000|2024-11-26 03:28:40|1754.95|1747.65|1753.45|1746.15|1754.95|1747.65|1753.45|1746.15|6
1732591730000|2024-11-26 03:28:50|1753.15|1745.85|1753.45|1746.15|1753.45|1746.15|1752.7|1745.4|10
1732591740000|2024-11-26 03:29:00|1753.4|1746.1|1753.4|1746.1|1753.5|1746.2|1753.4|1746.1|10
1732591750000|2024-11-26 03:29:10|1753.35|1746.05|1754.35|1747.05|1754.54|1747.24|1753.35|1746.05|5
1732591760000|2024-11-26 03:29:20|1754.4|1747.1|1754.45|1747.15|1754.45|1747.15|1754.35|1747.05|7
1732591770000|2024-11-26 03:29:30|1754.35|1747.05|1754.35|1747.05|1754.35|1747.05|1754.35|1747.05|1
1732591790000|2024-11-26 03:29:50|1754.15|1746.85|1753.4|1746.1|1754.15|1746.85|1753.4|1746.1|8
1732591800000|2024-11-26 03:30:00|1753.35|1746.05|1753.4|1746.1|1754.65|1747.35|1753.35|1746.05|19
1732591810000|2024-11-26 03:30:10|1753.35|1746.05|1752.95|1745.65|1753.74|1746.44|1752.4|1745.1|15
1732591820000|2024-11-26 03:30:20|1753.45|1746.15|1752.15|1744.85|1753.5|1746.2|1752.15|1744.85|12
1732591830000|2024-11-26 03:30:30|1752.4|1745.1|1752.4|1745.1|1753.11|1745.81|1752.4|1745.1|11
1732591850000|2024-11-26 03:30:50|1752.55|1745.25|1753.35|1746.05|1754.05|1746.75|1752.55|1745.25|9
1732591860000|2024-11-26 03:31:00|1753.4|1746.1|1754.4|1747.1|1755.61|1748.31|1753.4|1746.1|33
1732591870000|2024-11-26 03:31:10|1754.9|1747.6|1754.4|1747.1|1755.15|1747.85|1754.4|1747.1|11
1732591880000|2024-11-26 03:31:20|1754.55|1747.25|1753.35|1746.05|1754.55|1747.25|1753|1745.7|16
1732591890000|2024-11-26 03:31:30|1753.85|1746.55|1754.13|1746.83|1754.49|1747.19|1753.35|1746.05|15
1732591900000|2024-11-26 03:31:40|1754.35|1747.05|1754.92|1747.62|1755.5|1748.2|1754.35|1747.05|25
1732591910000|2024-11-26 03:31:50|1754.5|1747.2|1755.11|1747.81|1755.61|1748.31|1754.5|1747.2|15
1732591920000|2024-11-26 03:32:00|1755.61|1748.31|1753.4|1746.1|1755.61|1748.31|1753.35|1746.05|20
1732591930000|2024-11-26 03:32:10|1753.9|1746.6|1754.41|1747.11|1754.63|1747.33|1753.35|1746.05|24
1732591940000|2024-11-26 03:32:20|1754.54|1747.24|1753.6|1746.3|1754.54|1747.24|1753.4|1746.1|20
1732591950000|2024-11-26 03:32:30|1753.4|1746.1|1754.65|1747.35|1754.8|1747.5|1753.4|1746.1|19
1732591960000|2024-11-26 03:32:40|1754.15|1746.85|1754.65|1747.35|1755.61|1748.31|1754.15|1746.85|10
1732591970000|2024-11-26 03:32:50|1754.4|1747.1|1757.49|1750.19|1757.49|1750.19|1754.4|1747.1|9
1732591980000|2024-11-26 03:33:00|1757.55|1750.25|1758.35|1751.05|1758.85|1751.55|1757.3|1750|17
1732591990000|2024-11-26 03:33:10|1758.85|1751.55|1758.4|1751.1|1759.6|1752.3|1758.35|1751.05|10
1732592000000|2024-11-26 03:33:20|1758.5|1751.2|1759.25|1751.95|1759.41|1752.11|1758.4|1751.1|13
1732592010000|2024-11-26 03:33:30|1758.45|1751.15|1759.15|1751.85|1759.65|1752.35|1758.45|1751.15|14
1732592020000|2024-11-26 03:33:40|1759.1|1751.8|1757.45|1750.15|1759.6|1752.3|1757.4|1750.1|8
1732592030000|2024-11-26 03:33:50|1757.95|1750.65|1757.15|1749.85|1758.15|1750.85|1757.15|1749.85|9
1732592040000|2024-11-26 03:34:00|1757.65|1750.35|1757.4|1750.1|1757.65|1750.35|1756.5|1749.2|11
1732592050000|2024-11-26 03:34:10|1757.35|1750.05|1756.55|1749.25|1757.65|1750.35|1756.35|1749.05|17
1732592060000|2024-11-26 03:34:20|1756.67|1749.37|1756.35|1749.05|1756.67|1749.37|1756.35|1749.05|10
1732592070000|2024-11-26 03:34:30|1756.45|1749.15|1758.26|1750.96|1758.85|1751.55|1756.45|1749.15|16
1732592080000|2024-11-26 03:34:40|1758.29|1750.99|1758.55|1751.25|1759.55|1752.25|1758.29|1750.99|11
1732592090000|2024-11-26 03:34:50|1759.61|1752.31|1759.11|1751.81|1759.61|1752.31|1758.7|1751.4|13
1732592100000|2024-11-26 03:35:00|1759.13|1751.83|1760.2|1752.9|1760.7|1753.4|1759.13|1751.83|16
1732592110000|2024-11-26 03:35:10|1759.65|1752.35|1760.55|1753.25|1760.57|1753.27|1759.65|1752.35|13
1732592120000|2024-11-26 03:35:20|1761.55|1754.25|1759.45|1752.15|1761.6|1754.3|1759.45|1752.15|16
1732592130000|2024-11-26 03:35:30|1759.95|1752.65|1759.45|1752.15|1760.07|1752.77|1759.45|1752.15|9
1732592140000|2024-11-26 03:35:40|1759.5|1752.2|1760.4|1753.1|1760.9|1753.6|1759.5|1752.2|9
1732592150000|2024-11-26 03:35:50|1760.9|1753.6|1760.55|1753.25|1760.95|1753.65|1760.35|1753.05|7
1732592160000|2024-11-26 03:36:00|1760.05|1752.75|1759.65|1752.35|1760.49|1753.19|1759.4|1752.1|16
1732592170000|2024-11-26 03:36:10|1759.7|1752.4|1758.95|1751.65|1760.38|1753.08|1758.95|1751.65|8
1732592180000|2024-11-26 03:36:20|1759|1751.7|1758.85|1751.55|1759.6|1752.3|1758.35|1751.05|11
1732592190000|2024-11-26 03:36:30|1757.5|1750.2|1757.75|1750.45|1758.45|1751.15|1757.4|1750.1|21
1732592200000|2024-11-26 03:36:40|1758.05|1750.75|1759.29|1751.99|1759.55|1752.25|1758.05|1750.75|23
1732592210000|2024-11-26 03:36:50|1759.26|1751.96|1759.26|1751.96|1760.55|1753.25|1759.2|1751.9|24
1732592220000|2024-11-26 03:37:00|1759.24|1751.94|1758.65|1751.35|1759.29|1751.99|1758.45|1751.15|20
1732592230000|2024-11-26 03:37:10|1757.85|1750.55|1759.65|1752.35|1760.85|1753.55|1757.85|1750.55|22
1732592240000|2024-11-26 03:37:20|1760.65|1753.35|1760.15|1752.85|1760.65|1753.35|1759.6|1752.3|13
1732592250000|2024-11-26 03:37:30|1760.07|1752.77|1759.5|1752.2|1760.15|1752.85|1759.4|1752.1|12
1732592260000|2024-11-26 03:37:40|1760|1752.7|1759.05|1751.75|1760|1752.7|1759.05|1751.75|11
1732592270000|2024-11-26 03:37:50|1759.15|1751.85|1758.65|1751.35|1759.15|1751.85|1758.4|1751.1|7
1732592280000|2024-11-26 03:38:00|1758.15|1750.85|1759.13|1751.83|1759.35|1752.05|1757.45|1750.15|22
1732592290000|2024-11-26 03:38:10|1759.15|1751.85|1760.4|1753.1|1760.61|1753.31|1759.15|1751.85|12
1732592300000|2024-11-26 03:38:20|1760.45|1753.15|1760.35|1753.05|1761.45|1754.15|1760.35|1753.05|12
1732592310000|2024-11-26 03:38:30|1760.85|1753.55|1761.24|1753.94|1761.68|1754.38|1760.35|1753.05|13
1732592320000|2024-11-26 03:38:40|1761.26|1753.96|1762.5|1755.2|1763.5|1756.2|1761.26|1753.96|19
1732592330000|2024-11-26 03:38:50|1762.55|1755.25|1764.13|1756.83|1764.63|1757.33|1762.55|1755.25|13
1732592340000|2024-11-26 03:39:00|1764.6|1757.3|1765.24|1757.94|1765.8|1758.5|1763.7|1756.4|24
1732592350000|2024-11-26 03:39:10|1765.26|1757.96|1766.5|1759.2|1767|1759.7|1765.26|1757.96|11
1732592360000|2024-11-26 03:39:20|1766.45|1759.15|1767.31|1760.01|1767.76|1760.46|1766.4|1759.1|30
1732592370000|2024-11-26 03:39:30|1767.34|1760.04|1766.35|1759.05|1767.9|1760.6|1766.35|1759.05|23
1732592380000|2024-11-26 03:39:40|1766.15|1758.85|1765.45|1758.15|1766.65|1759.35|1765.45|1758.15|20
1732592390000|2024-11-26 03:39:50|1765.5|1758.2|1766.4|1759.1|1766.9|1759.6|1765.5|1758.2|17
1732592400000|2024-11-26 03:40:00|1766.55|1759.25|1764.45|1757.15|1766.55|1759.25|1764.4|1757.1|11
1732592410000|2024-11-26 03:40:10|1764.4|1757.1|1763.65|1756.35|1764.9|1757.6|1763.65|1756.35|5
1732592420000|2024-11-26 03:40:20|1763.05|1755.75|1762.67|1755.37|1763.05|1755.75|1762.35|1755.05|17
1732592430000|2024-11-26 03:40:30|1762.35|1755.05|1761.45|1754.15|1762.9|1755.6|1760.4|1753.1|20
1732592440000|2024-11-26 03:40:40|1761.05|1753.75|1761.35|1754.05|1761.71|1754.41|1760.4|1753.1|13
1732592450000|2024-11-26 03:40:50|1761.67|1754.37|1762.18|1754.88|1762.68|1755.38|1761.35|1754.05|12
1732592460000|2024-11-26 03:41:00|1762.68|1755.38|1762.82|1755.52|1763.5|1756.2|1762.4|1755.1|23
1732592470000|2024-11-26 03:41:10|1762.9|1755.6|1762.65|1755.35|1763.85|1756.55|1762.4|1755.1|18
1732592480000|2024-11-26 03:41:20|1762.35|1755.05|1761.9|1754.6|1763.35|1756.05|1761.9|1754.6|11
1732592490000|2024-11-26 03:41:30|1762.4|1755.1|1761.07|1753.77|1762.4|1755.1|1760.4|1753.1|15
1732592500000|2024-11-26 03:41:40|1761.15|1753.85|1760.25|1752.95|1761.15|1753.85|1759.4|1752.1|18
1732592510000|2024-11-26 03:41:50|1760.4|1753.1|1760.75|1753.45|1761.54|1754.24|1760.11|1752.81|22
1732592520000|2024-11-26 03:42:00|1760.7|1753.4|1762.3|1755|1762.8|1755.5|1760.4|1753.1|28
1732592530000|2024-11-26 03:42:10|1762.05|1754.75|1760.45|1753.15|1762.55|1755.25|1760.45|1753.15|11
1732592540000|2024-11-26 03:42:20|1760.95|1753.65|1760.5|1753.2|1760.95|1753.65|1759.4|1752.1|14
1732592550000|2024-11-26 03:42:30|1760.09|1752.79|1760.45|1753.15|1760.9|1753.6|1760.09|1752.79|11
1732592560000|2024-11-26 03:42:40|1761.45|1754.15|1761.45|1754.15|1762.7|1755.4|1760.45|1753.15|27
1732592570000|2024-11-26 03:42:50|1761.5|1754.2|1762.4|1755.1|1762.9|1755.6|1761.5|1754.2|14
1732592580000|2024-11-26 03:43:00|1762.35|1755.05|1761.5|1754.2|1762.85|1755.55|1761.5|1754.2|5
1732592590000|2024-11-26 03:43:10|1761.15|1753.85|1761.95|1754.65|1762.05|1754.75|1761.15|1753.85|15
1732592600000|2024-11-26 03:43:20|1761.45|1754.15|1761.35|1754.05|1761.85|1754.55|1760.5|1753.2|19
1732592610000|2024-11-26 03:43:30|1761.85|1754.55|1761.35|1754.05|1761.85|1754.55|1760.35|1753.05|19
1732592620000|2024-11-26 03:43:40|1761.4|1754.1|1761.35|1754.05|1761.65|1754.35|1761.15|1753.85|9
1732592630000|2024-11-26 03:43:50|1761.4|1754.1|1761.75|1754.45|1762|1754.7|1761.35|1754.05|17
1732592640000|2024-11-26 03:44:00|1761.85|1754.55|1762.29|1754.99|1762.85|1755.55|1761.85|1754.55|22
1732592650000|2024-11-26 03:44:10|1762.23|1754.93|1762.18|1754.88|1762.32|1755.02|1762.1|1754.8|24
1732592660000|2024-11-26 03:44:20|1762.13|1754.83|1761.35|1754.05|1762.65|1755.35|1761.35|1754.05|16
1732592670000|2024-11-26 03:44:30|1761.45|1754.15|1762.18|1754.88|1762.68|1755.38|1761.45|1754.15|9
1732592680000|2024-11-26 03:44:40|1762.68|1755.38|1761.45|1754.15|1762.68|1755.38|1761.35|1754.05|12
1732592690000|2024-11-26 03:44:50|1761.4|1754.1|1761.65|1754.35|1762.49|1755.19|1761.4|1754.1|24
1732592700000|2024-11-26 03:45:00|1761.7|1754.4|1762.45|1755.15|1762.9|1755.6|1761.7|1754.4|31
1732592710000|2024-11-26 03:45:10|1762.5|1755.2|1762.35|1755.05|1762.9|1755.6|1762|1754.7|26
1732592720000|2024-11-26 03:45:20|1762.4|1755.1|1763.26|1755.96|1763.71|1756.41|1762.35|1755.05|31
1732592730000|2024-11-26 03:45:30|1763.2|1755.9|1764.11|1756.81|1764.85|1757.55|1763.18|1755.88|25
1732592740000|2024-11-26 03:45:40|1764.1|1756.8|1763.45|1756.15|1764.15|1756.85|1763.45|1756.15|14
1732592750000|2024-11-26 03:45:50|1763.35|1756.05|1764.21|1756.91|1764.44|1757.14|1763.35|1756.05|24
1732592760000|2024-11-26 03:46:00|1764.35|1757.05|1763.11|1755.81|1764.55|1757.25|1762.7|1755.4|24
1732592770000|2024-11-26 03:46:10|1763.13|1755.83|1763.71|1756.41|1763.95|1756.65|1763.13|1755.83|19
1732592780000|2024-11-26 03:46:20|1763.4|1756.1|1763.5|1756.2|1764.85|1757.55|1763.4|1756.1|13
1732592790000|2024-11-26 03:46:30|1763.6|1756.3|1763.5|1756.2|1764.6|1757.3|1763.5|1756.2|12
1732592800000|2024-11-26 03:46:40|1763.05|1755.75|1763.11|1755.81|1763.59|1756.29|1762.4|1755.1|21
1732592810000|2024-11-26 03:46:50|1763.18|1755.88|1763.09|1755.79|1763.18|1755.88|1762.4|1755.1|28
1732592820000|2024-11-26 03:47:00|1762.6|1755.3|1764.21|1756.91|1764.71|1757.41|1762.4|1755.1|29
1732592830000|2024-11-26 03:47:10|1764.71|1757.41|1763.5|1756.2|1764.71|1757.41|1763.5|1756.2|8
1732592840000|2024-11-26 03:47:20|1763.81|1756.51|1762.85|1755.55|1763.81|1756.51|1762.7|1755.4|19
1732592850000|2024-11-26 03:47:30|1762.9|1755.6|1763.4|1756.1|1763.9|1756.6|1762.9|1755.6|9
1732592860000|2024-11-26 03:47:40|1763.45|1756.15|1764.21|1756.91|1764.71|1757.41|1763.4|1756.1|27
1732592870000|2024-11-26 03:47:50|1764.71|1757.41|1763.65|1756.35|1764.71|1757.41|1763.65|1756.35|6
1732592880000|2024-11-26 03:48:00|1763.4|1756.1|1763.21|1755.91|1763.9|1756.6|1762.6|1755.3|21
1732592890000|2024-11-26 03:48:10|1763.35|1756.05|1763.4|1756.1|1763.85|1756.55|1763.35|1756.05|18
1732592900000|2024-11-26 03:48:20|1763.45|1756.15|1763.35|1756.05|1763.85|1756.55|1763.07|1755.77|15
1732592910000|2024-11-26 03:48:30|1763.55|1756.25|1763.4|1756.1|1763.9|1756.6|1762.7|1755.4|26
1732592920000|2024-11-26 03:48:40|1763.35|1756.05|1763.21|1755.91|1763.85|1756.55|1762.6|1755.3|20
1732592930000|2024-11-26 03:48:50|1763.24|1755.94|1763.35|1756.05|1763.9|1756.6|1763.24|1755.94|9
1732592940000|2024-11-26 03:49:00|1763.85|1756.55|1763.75|1756.45|1764.65|1757.35|1763.35|1756.05|19
1732592950000|2024-11-26 03:49:10|1763.85|1756.55|1765.15|1757.85|1765.15|1757.85|1763.75|1756.45|15
1732592960000|2024-11-26 03:49:20|1764.75|1757.45|1765.18|1757.88|1765.68|1758.38|1764.75|1757.45|11
1732592970000|2024-11-26 03:49:30|1765.68|1758.38|1764.8|1757.5|1765.68|1758.38|1764.8|1757.5|13
1732592980000|2024-11-26 03:49:40|1764.9|1757.6|1765.1|1757.8|1765.7|1758.4|1764.65|1757.35|11
1732592990000|2024-11-26 03:49:50|1765.6|1758.3|1765.8|1758.5|1766|1758.7|1765.35|1758.05|20
1732593000000|2024-11-26 03:50:00|1766.61|1759.31|1767.35|1760.05|1768.61|1761.31|1766.35|1759.05|22
1732593010000|2024-11-26 03:50:10|1767.4|1760.1|1768.09|1760.79|1768.63|1761.33|1767.35|1760.05|27
1732593020000|2024-11-26 03:50:20|1768.15|1760.85|1766.52|1759.22|1768.15|1760.85|1765.4|1758.1|15
1732593030000|2024-11-26 03:50:30|1766.44|1759.14|1766.46|1759.16|1767.15|1759.85|1765.45|1758.15|18
1732593040000|2024-11-26 03:50:40|1766.13|1758.83|1766.68|1759.38|1766.68|1759.38|1765.4|1758.1|13
1732593050000|2024-11-26 03:50:50|1766.18|1758.88|1765.65|1758.35|1766.18|1758.88|1765.65|1758.35|4
1732593060000|2024-11-26 03:51:00|1766.15|1758.85|1763.55|1756.25|1766.15|1758.85|1763.55|1756.25|7
1732593070000|2024-11-26 03:51:10|1763.05|1755.75|1762.85|1755.55|1763.05|1755.75|1762.35|1755.05|12
1732593080000|2024-11-26 03:51:20|1763.24|1755.94|1762.55|1755.25|1764.7|1757.4|1762.5|1755.2|31
1732593090000|2024-11-26 03:51:30|1762.4|1755.1|1762.85|1755.55|1762.85|1755.55|1762.35|1755.05|3
1732593100000|2024-11-26 03:51:40|1762.77|1755.47|1762.45|1755.15|1762.87|1755.57|1762.35|1755.05|14
1732593110000|2024-11-26 03:51:50|1762.4|1755.1|1763.5|1756.2|1763.5|1756.2|1762.35|1755.05|16
1732593120000|2024-11-26 03:52:00|1763.45|1756.15|1762.07|1754.77|1763.45|1756.15|1761.4|1754.1|22
1732593130000|2024-11-26 03:52:10|1762|1754.7|1762.05|1754.75|1762.75|1755.45|1761.4|1754.1|27
1732593140000|2024-11-26 03:52:20|1762.1|1754.8|1761.4|1754.1|1762.85|1755.55|1761.4|1754.1|18
1732593150000|2024-11-26 03:52:30|1761.82|1754.52|1761.82|1754.52|1761.9|1754.6|1761.4|1754.1|8
1732593160000|2024-11-26 03:52:40|1761.4|1754.1|1762.4|1755.1|1763.65|1756.35|1761.4|1754.1|25
1732593170000|2024-11-26 03:52:50|1762.35|1755.05|1762.4|1755.1|1762.9|1755.6|1762.35|1755.05|8
1732593180000|2024-11-26 03:53:00|1762.5|1755.2|1763.09|1755.79|1763.65|1756.35|1762.5|1755.2|22
1732593190000|2024-11-26 03:53:10|1763.11|1755.81|1762.65|1755.35|1763.65|1756.35|1762.65|1755.35|12
1732593200000|2024-11-26 03:53:20|1762.45|1755.15|1761.45|1754.15|1763.45|1756.15|1761.45|1754.15|11
1732593210000|2024-11-26 03:53:30|1761.55|1754.25|1763.11|1755.81|1763.55|1756.25|1761.55|1754.25|19
1732593220000|2024-11-26 03:53:40|1763.05|1755.75|1761.4|1754.1|1763.05|1755.75|1761.4|1754.1|7
1732593230000|2024-11-26 03:53:50|1761.5|1754.2|1761.4|1754.1|1762.1|1754.8|1761.4|1754.1|13
1732593240000|2024-11-26 03:54:00|1761.9|1754.6|1762.63|1755.33|1762.63|1755.33|1761.35|1754.05|29
1732593250000|2024-11-26 03:54:10|1762.13|1754.83|1762.85|1755.55|1762.85|1755.55|1762.13|1754.83|5
1732593260000|2024-11-26 03:54:20|1762.35|1755.05|1762.4|1755.1|1762.9|1755.6|1762.35|1755.05|8
1732593270000|2024-11-26 03:54:30|1762.9|1755.6|1762.4|1755.1|1762.9|1755.6|1762.4|1755.1|4
1732593280000|2024-11-26 03:54:40|1762.15|1754.85|1762.05|1754.75|1762.15|1754.85|1761.4|1754.1|8
1732593290000|2024-11-26 03:54:50|1761.55|1754.25|1762.15|1754.85|1762.63|1755.33|1761.4|1754.1|14
1732593300000|2024-11-26 03:55:00|1762.65|1755.35|1762.65|1755.35|1762.65|1755.35|1762.65|1755.35|1
1732593310000|2024-11-26 03:55:10|1762.15|1754.85|1761.5|1754.2|1762.57|1755.27|1761.35|1754.05|18
1732593320000|2024-11-26 03:55:20|1761.45|1754.15|1761.7|1754.4|1762.59|1755.29|1761.4|1754.1|24
1732593330000|2024-11-26 03:55:30|1761.65|1754.35|1763.2|1755.9|1763.45|1756.15|1761.65|1754.35|21
1732593340000|2024-11-26 03:55:40|1763.15|1755.85|1764.65|1757.35|1764.65|1757.35|1763.15|1755.85|14
1732593350000|2024-11-26 03:55:50|1764.15|1756.85|1763.45|1756.15|1764.55|1757.25|1763.4|1756.1|8
1732593360000|2024-11-26 03:56:00|1763.4|1756.1|1764.18|1756.88|1764.55|1757.25|1763.4|1756.1|8
1732593370000|2024-11-26 03:56:10|1764.68|1757.38|1764.4|1757.1|1764.68|1757.38|1764.18|1756.88|6
1732593380000|2024-11-26 03:56:20|1764.9|1757.6|1764.45|1757.15|1764.9|1757.6|1764.4|1757.1|5
1732593390000|2024-11-26 03:56:30|1764.4|1757.1|1765.45|1758.15|1766.5|1759.2|1764.4|1757.1|16
1732593400000|2024-11-26 03:56:40|1765.95|1758.65|1764.5|1757.2|1765.95|1758.65|1764.5|1757.2|13
1732593410000|2024-11-26 03:56:50|1764.4|1757.1|1763.65|1756.35|1764.65|1757.35|1763.65|1756.35|6
1732593420000|2024-11-26 03:57:00|1764.15|1756.85|1763.4|1756.1|1764.15|1756.85|1763.4|1756.1|3
1732593430000|2024-11-26 03:57:10|1763.9|1756.6|1763.6|1756.3|1763.9|1756.6|1763.35|1756.05|8
1732593440000|2024-11-26 03:57:20|1764.18|1756.88|1764.45|1757.15|1764.95|1757.65|1764.15|1756.85|8
1732593450000|2024-11-26 03:57:30|1764.95|1757.65|1764.15|1756.85|1764.95|1757.65|1764.15|1756.85|3
1732593460000|2024-11-26 03:57:40|1763.95|1756.65|1763.55|1756.25|1764.6|1757.3|1763.4|1756.1|29
1732593470000|2024-11-26 03:57:50|1763.65|1756.35|1764.5|1757.2|1765.37|1758.07|1763.65|1756.35|17
1732593480000|2024-11-26 03:58:00|1765.6|1758.3|1763.11|1755.81|1765.6|1758.3|1762.4|1755.1|19
1732593490000|2024-11-26 03:58:10|1763.61|1756.31|1763.85|1756.55|1763.85|1756.55|1763.09|1755.79|12
1732593500000|2024-11-26 03:58:20|1763.35|1756.05|1763.15|1755.85|1763.85|1756.55|1763.15|1755.85|10
1732593510000|2024-11-26 03:58:30|1763.4|1756.1|1763.4|1756.1|1763.65|1756.35|1762.35|1755.05|11
1732593520000|2024-11-26 03:58:40|1763.35|1756.05|1763.35|1756.05|1763.4|1756.1|1763.35|1756.05|3
1732593530000|2024-11-26 03:58:50|1763.4|1756.1|1763.4|1756.1|1763.4|1756.1|1763.35|1756.05|5
1732593540000|2024-11-26 03:59:00|1763.9|1756.6|1761.35|1754.05|1763.9|1756.6|1761.35|1754.05|7
1732593550000|2024-11-26 03:59:10|1760.45|1753.15|1760.35|1753.05|1761|1753.7|1760.35|1753.05|8
1732593560000|2024-11-26 03:59:20|1760.5|1753.2|1760.5|1753.2|1761.68|1754.38|1760.5|1753.2|9
1732593570000|2024-11-26 03:59:30|1760.11|1752.81|1759.4|1752.1|1760.11|1752.81|1759.4|1752.1|4
1732593580000|2024-11-26 03:59:40|1759.55|1752.25|1760.35|1753.05|1760.8|1753.5|1759.5|1752.2|12
1732593590000|2024-11-26 03:59:50|1760.5|1753.2|1759.8|1752.5|1760.5|1753.2|1759.8|1752.5|3
1732593600000|2024-11-26 04:00:00|1759.75|1752.45|1758.45|1751.15|1760.4|1753.1|1758.35|1751.05|12
1732593610000|2024-11-26 04:00:10|1758.4|1751.1|1757.3|1750|1759.74|1752.44|1757.3|1750|15
1732593620000|2024-11-26 04:00:20|1757.4|1750.1|1759.29|1751.99|1759.95|1752.65|1757.4|1750.1|28
1732593630000|2024-11-26 04:00:30|1759.32|1752.02|1758.4|1751.1|1759.54|1752.24|1758.35|1751.05|22
1732593640000|2024-11-26 04:00:40|1758.5|1751.2|1758.5|1751.2|1759.9|1752.6|1758.3|1751|21
1732593650000|2024-11-26 04:00:50|1758.75|1751.45|1759.35|1752.05|1759.53|1752.23|1758.75|1751.45|12
1732593660000|2024-11-26 04:01:00|1759.4|1752.1|1759.9|1752.6|1760.8|1753.5|1759.35|1752.05|27
1732593670000|2024-11-26 04:01:10|1759.4|1752.1|1759.65|1752.35|1759.7|1752.4|1758.35|1751.05|17
1732593680000|2024-11-26 04:01:20|1759.55|1752.25|1758.35|1751.05|1760.55|1753.25|1758.35|1751.05|25
1732593690000|2024-11-26 04:01:30|1758.45|1751.15|1757.95|1750.65|1758.45|1751.15|1757.35|1750.05|18
1732593700000|2024-11-26 04:01:40|1758|1750.7|1758.18|1750.88|1758.7|1751.4|1757.6|1750.3|25
1732593710000|2024-11-26 04:01:50|1758.35|1751.05|1758.5|1751.2|1758.6|1751.3|1758.35|1751.05|22
1732593720000|2024-11-26 04:02:00|1758.4|1751.1|1759.95|1752.65|1759.95|1752.65|1758.35|1751.05|23
1732593730000|2024-11-26 04:02:10|1759.82|1752.52|1759.26|1751.96|1759.82|1752.52|1759.09|1751.79|16
1732593740000|2024-11-26 04:02:20|1759.29|1751.99|1761.35|1754.05|1762|1754.7|1759.29|1751.99|22
1732593750000|2024-11-26 04:02:30|1761.7|1754.4|1761.4|1754.1|1762.1|1754.8|1760.9|1753.6|20
1732593760000|2024-11-26 04:02:40|1761.9|1754.6|1760.65|1753.35|1761.9|1754.6|1760.55|1753.25|13
1732593770000|2024-11-26 04:02:50|1760.7|1753.4|1760.45|1753.15|1761.55|1754.25|1760.45|1753.15|11
1732593780000|2024-11-26 04:03:00|1760.76|1753.46|1759.35|1752.05|1760.76|1753.46|1759.35|1752.05|7
1732593790000|2024-11-26 04:03:10|1759.55|1752.25|1758.55|1751.25|1759.7|1752.4|1758.4|1751.1|21
1732593800000|2024-11-26 04:03:20|1758.7|1751.4|1759.35|1752.05|1759.54|1752.24|1758.5|1751.2|32
1732593810000|2024-11-26 04:03:30|1759.6|1752.3|1759.09|1751.79|1759.6|1752.3|1758.4|1751.1|23
1732593820000|2024-11-26 04:03:40|1759.08|1751.78|1759.35|1752.05|1759.8|1752.5|1759.08|1751.78|12
1732593830000|2024-11-26 04:03:50|1759.4|1752.1|1759.35|1752.05|1759.85|1752.55|1759.35|1752.05|7
1732593840000|2024-11-26 04:04:00|1759.85|1752.55|1758.4|1751.1|1759.85|1752.55|1758.4|1751.1|12
1732593850000|2024-11-26 04:04:10|1758.45|1751.15|1761.35|1754.05|1761.8|1754.5|1758.45|1751.15|26
1732593860000|2024-11-26 04:04:20|1760.8|1753.5|1761|1753.7|1761.5|1754.2|1760.65|1753.35|15
1732593870000|2024-11-26 04:04:30|1761.6|1754.3|1761.24|1753.94|1761.95|1754.65|1760.9|1753.6|19
1732593880000|2024-11-26 04:04:40|1761.26|1753.96|1760.55|1753.25|1762|1754.7|1760.35|1753.05|22
1732593890000|2024-11-26 04:04:50|1760.65|1753.35|1761.2|1753.9|1761.64|1754.34|1760.65|1753.35|22
1732593900000|2024-11-26 04:05:00|1761.48|1754.18|1760.5|1753.2|1761.9|1754.6|1759.6|1752.3|24
1732593910000|2024-11-26 04:05:10|1760.55|1753.25|1757.05|1749.75|1760.6|1753.3|1757.05|1749.75|25
1732593920000|2024-11-26 04:05:20|1756.55|1749.25|1755.4|1748.1|1756.8|1749.5|1755.35|1748.05|12
1732593930000|2024-11-26 04:05:30|1755.35|1748.05|1755.35|1748.05|1755.85|1748.55|1755.35|1748.05|5
1732593940000|2024-11-26 04:05:40|1755.85|1748.55|1754.15|1746.85|1755.85|1748.55|1754.15|1746.85|17
1732593950000|2024-11-26 04:05:50|1753.35|1746.05|1753.35|1746.05|1753.95|1746.65|1753.35|1746.05|16
1732593960000|2024-11-26 04:06:00|1753.3|1746|1756.18|1748.88|1756.18|1748.88|1753.3|1746|26
1732593970000|2024-11-26 04:06:10|1756.15|1748.85|1755.4|1748.1|1756.18|1748.88|1755.3|1748|27
1732593980000|2024-11-26 04:06:20|1755.45|1748.15|1755.4|1748.1|1756.85|1749.55|1755.4|1748.1|31
1732593990000|2024-11-26 04:06:30|1755.15|1747.85|1753.3|1746|1755.15|1747.85|1753.3|1746|11
1732594000000|2024-11-26 04:06:40|1753.05|1745.75|1752.45|1745.15|1753.15|1745.85|1752.45|1745.15|10
1732594010000|2024-11-26 04:06:50|1752.99|1745.69|1752.35|1745.05|1753.15|1745.85|1752.35|1745.05|8
1732594020000|2024-11-26 04:07:00|1752.15|1744.85|1749.2|1741.9|1752.2|1744.9|1749.09|1741.79|26
1732594030000|2024-11-26 04:07:10|1749.15|1741.85|1748.35|1741.05|1749.3|1742|1748.35|1741.05|20
1732594040000|2024-11-26 04:07:20|1748.15|1740.85|1749.13|1741.83|1749.13|1741.83|1747.4|1740.1|30
1732594050000|2024-11-26 04:07:30|1749.06|1741.76|1747.4|1740.1|1749.06|1741.76|1747.15|1739.85|27
1732594060000|2024-11-26 04:07:40|1747.5|1740.2|1747.5|1740.2|1748.15|1740.85|1747.35|1740.05|17
1732594070000|2024-11-26 04:07:50|1747.4|1740.1|1746.45|1739.15|1747.5|1740.2|1746.45|1739.15|15
1732594080000|2024-11-26 04:08:00|1746.77|1739.47|1746.35|1739.05|1746.77|1739.47|1746.35|1739.05|3
1732594090000|2024-11-26 04:08:10|1746.4|1739.1|1746.15|1738.85|1746.85|1739.55|1745.5|1738.2|22
1732594100000|2024-11-26 04:08:20|1746.65|1739.35|1746.13|1738.83|1746.65|1739.35|1745.4|1738.1|16
1732594110000|2024-11-26 04:08:30|1746.09|1738.79|1745.35|1738.05|1746.13|1738.83|1745.35|1738.05|16
1732594120000|2024-11-26 04:08:40|1746|1738.7|1747.65|1740.35|1747.65|1740.35|1746|1738.7|26
1732594130000|2024-11-26 04:08:50|1747.55|1740.25|1748.13|1740.83|1749.65|1742.35|1747.21|1739.91|29
1732594140000|2024-11-26 04:09:00|1748.15|1740.85|1750.01|1742.71|1750.35|1743.05|1747.5|1740.2|29
1732594150000|2024-11-26 04:09:10|1749.99|1742.69|1748.97|1741.67|1749.99|1742.69|1748.97|1741.67|21
1732594160000|2024-11-26 04:09:20|1748.65|1741.35|1747.65|1740.35|1748.65|1741.35|1747.15|1739.85|12
1732594170000|2024-11-26 04:09:30|1747.15|1739.85|1747.35|1740.05|1748.65|1741.35|1746.65|1739.35|23
1732594180000|2024-11-26 04:09:40|1747.15|1739.85|1746.35|1739.05|1747.65|1740.35|1746.35|1739.05|5
1732594190000|2024-11-26 04:09:50|1746.15|1738.85|1746.35|1739.05|1746.85|1739.55|1746.13|1738.83|12
1732594200000|2024-11-26 04:10:00|1746.55|1739.25|1748.4|1741.1|1748.65|1741.35|1746.55|1739.25|23
1732594210000|2024-11-26 04:10:10|1748.35|1741.05|1748.4|1741.1|1749.55|1742.25|1748.07|1740.77|31
1732594220000|2024-11-26 04:10:20|1748.6|1741.3|1750.67|1743.37|1751.7|1744.4|1748.6|1741.3|27
1732594230000|2024-11-26 04:10:30|1750.35|1743.05|1750.68|1743.38|1750.68|1743.38|1749.35|1742.05|20
1732594240000|2024-11-26 04:10:40|1750.18|1742.88|1750.33|1743.03|1750.45|1743.15|1749.35|1742.05|15
1732594250000|2024-11-26 04:10:50|1750.51|1743.21|1750.07|1742.77|1750.85|1743.55|1749.9|1742.6|25
1732594260000|2024-11-26 04:11:00|1750.09|1742.79|1749.45|1742.15|1750.65|1743.35|1749.45|1742.15|23
1732594270000|2024-11-26 04:11:10|1749.25|1741.95|1749.9|1742.6|1750.32|1743.02|1748.4|1741.1|29
1732594280000|2024-11-26 04:11:20|1749.95|1742.65|1748.67|1741.37|1749.95|1742.65|1748.35|1741.05|17
1732594290000|2024-11-26 04:11:30|1748.85|1741.55|1749.35|1742.05|1749.75|1742.45|1748.35|1741.05|21
1732594300000|2024-11-26 04:11:40|1749.55|1742.25|1749.9|1742.6|1750.37|1743.07|1749|1741.7|27
1732594310000|2024-11-26 04:11:50|1749.95|1742.65|1748.35|1741.05|1749.95|1742.65|1748.35|1741.05|9
1732594320000|2024-11-26 04:12:00|1748.4|1741.1|1747.9|1740.6|1748.55|1741.25|1747.9|1740.6|19
1732594330000|2024-11-26 04:12:10|1747.4|1740.1|1747.3|1740|1747.45|1740.15|1746.8|1739.5|21
1732594340000|2024-11-26 04:12:20|1747.85|1740.55|1748.26|1740.96|1749.62|1742.32|1747.35|1740.05|32
1732594350000|2024-11-26 04:12:30|1748.35|1741.05|1749.6|1742.3|1749.65|1742.35|1748.23|1740.93|26
1732594360000|2024-11-26 04:12:40|1749.13|1741.83|1748.35|1741.05|1750.45|1743.15|1748.15|1740.85|16
1732594370000|2024-11-26 04:12:50|1748.4|1741.1|1747.4|1740.1|1748.5|1741.2|1747.4|1740.1|15
1732594380000|2024-11-26 04:13:00|1748.06|1740.76|1747.35|1740.05|1748.5|1741.2|1747.35|1740.05|12
1732594390000|2024-11-26 04:13:10|1747.4|1740.1|1748.04|1740.74|1748.95|1741.65|1747.4|1740.1|30
1732594400000|2024-11-26 04:13:20|1747.45|1740.15|1747.65|1740.35|1748.65|1741.35|1747.35|1740.05|28
1732594410000|2024-11-26 04:13:30|1747.15|1739.85|1745.13|1737.83|1747.4|1740.1|1744.85|1737.55|21
1732594420000|2024-11-26 04:13:40|1745.15|1737.85|1745.7|1738.4|1745.85|1738.55|1744.8|1737.5|16
1732594430000|2024-11-26 04:13:50|1745.2|1737.9|1746.1|1738.8|1746.65|1739.35|1745.2|1737.9|22
1732594440000|2024-11-26 04:14:00|1746.05|1738.75|1747|1739.7|1747|1739.7|1746.05|1738.75|31
1732594450000|2024-11-26 04:14:10|1747.45|1740.15|1745.55|1738.25|1747.45|1740.15|1744.75|1737.45|23
1732594460000|2024-11-26 04:14:20|1745.05|1737.75|1744.4|1737.1|1745.55|1738.25|1744.4|1737.1|12
1732594470000|2024-11-26 04:14:30|1744.45|1737.15|1745.1|1737.8|1745.6|1738.3|1744.4|1737.1|19
1732594480000|2024-11-26 04:14:40|1745.07|1737.77|1744.55|1737.25|1745.2|1737.9|1744.4|1737.1|22
1732594490000|2024-11-26 04:14:50|1744.6|1737.3|1745.25|1737.95|1745.75|1738.45|1744.4|1737.1|24
1732594500000|2024-11-26 04:15:00|1745.75|1738.45|1743.15|1735.85|1745.75|1738.45|1743.15|1735.85|11
1732594510000|2024-11-26 04:15:10|1743.65|1736.35|1743.24|1735.94|1744.15|1736.85|1742.35|1735.05|25
1732594520000|2024-11-26 04:15:20|1743.26|1735.96|1744.65|1737.35|1745.15|1737.85|1743.26|1735.96|16
1732594530000|2024-11-26 04:15:30|1744.35|1737.05|1743.35|1736.05|1744.35|1737.05|1743.35|1736.05|6
1732594540000|2024-11-26 04:15:40|1743.6|1736.3|1742.45|1735.15|1743.6|1736.3|1742.35|1735.05|10
1732594550000|2024-11-26 04:15:50|1742.35|1735.05|1744.15|1736.85|1744.55|1737.25|1742.35|1735.05|23
1732594560000|2024-11-26 04:16:00|1744.13|1736.83|1745.65|1738.35|1746.6|1739.3|1744.11|1736.81|28
1732594570000|2024-11-26 04:16:10|1745.45|1738.15|1745.4|1738.1|1746.74|1739.44|1745.35|1738.05|23
1732594580000|2024-11-26 04:16:20|1745.25|1737.95|1746.1|1738.8|1746.15|1738.85|1745.15|1737.85|26
1732594590000|2024-11-26 04:16:30|1746.05|1738.75|1747.55|1740.25|1747.55|1740.25|1746.05|1738.75|28
1732594600000|2024-11-26 04:16:40|1747.65|1740.35|1747.35|1740.05|1748.19|1740.89|1747.13|1739.83|29
1732594610000|2024-11-26 04:16:50|1747.4|1740.1|1746.4|1739.1|1748.18|1740.88|1746.4|1739.1|21
1732594620000|2024-11-26 04:17:00|1746.45|1739.15|1747.35|1740.05|1747.56|1740.26|1746.35|1739.05|28
1732594630000|2024-11-26 04:17:10|1747.45|1740.15|1747.65|1740.35|1747.75|1740.45|1747.4|1740.1|30
1732594640000|2024-11-26 04:17:20|1747.55|1740.25|1748.29|1740.99|1749|1741.7|1747.4|1740.1|29
1732594650000|2024-11-26 04:17:30|1748.32|1741.02|1747.2|1739.9|1748.37|1741.07|1746.65|1739.35|21
1732594660000|2024-11-26 04:17:40|1747.05|1739.75|1746.4|1739.1|1747.1|1739.8|1746.15|1738.85|28
1732594670000|2024-11-26 04:17:50|1746.9|1739.6|1747.32|1740.02|1748|1740.7|1745.65|1738.35|29
1732594680000|2024-11-26 04:18:00|1747.29|1739.99|1747.26|1739.96|1747.85|1740.55|1747.13|1739.83|26
1732594690000|2024-11-26 04:18:10|1747.18|1739.88|1746.45|1739.15|1747.85|1740.55|1746.4|1739.1|24
1732594700000|2024-11-26 04:18:20|1746.4|1739.1|1746.65|1739.35|1747|1739.7|1746.3|1739|28
1732594710000|2024-11-26 04:18:30|1746.75|1739.45|1746.35|1739.05|1747.85|1740.55|1746.35|1739.05|21
1732594720000|2024-11-26 04:18:40|1746.4|1739.1|1745.35|1738.05|1746.4|1739.1|1745.35|1738.05|11
1732594730000|2024-11-26 04:18:50|1745.55|1738.25|1745.4|1738.1|1746.43|1739.13|1745.4|1738.1|33
1732594740000|2024-11-26 04:19:00|1745.35|1738.05|1746.4|1739.1|1746.85|1739.55|1745.35|1738.05|24
1732594750000|2024-11-26 04:19:10|1746.15|1738.85|1745.35|1738.05|1746.65|1739.35|1744.75|1737.45|14
1732594760000|2024-11-26 04:19:20|1745.4|1738.1|1747.5|1740.2|1747.5|1740.2|1745.4|1738.1|9
1732594770000|2024-11-26 04:19:30|1748.07|1740.77|1748.4|1741.1|1749.4|1742.1|1748.07|1740.77|19
1732594780000|2024-11-26 04:19:40|1748.65|1741.35|1748.35|1741.05|1748.9|1741.6|1748.35|1741.05|7
1732594790000|2024-11-26 04:19:50|1748.4|1741.1|1748.15|1740.85|1748.9|1741.6|1748.15|1740.85|7
1732594800000|2024-11-26 04:20:00|1748.55|1741.25|1751.15|1743.85|1751.65|1744.35|1748.55|1741.25|25
1732594810000|2024-11-26 04:20:10|1751.07|1743.77|1749.5|1742.2|1751.07|1743.77|1748.65|1741.35|15
1732594820000|2024-11-26 04:20:20|1749.05|1741.75|1749.85|1742.55|1749.9|1742.6|1748.4|1741.1|34
1732594830000|2024-11-26 04:20:30|1749.35|1742.05|1750.15|1742.85|1750.65|1743.35|1749.35|1742.05|12
1732594840000|2024-11-26 04:20:40|1750.65|1743.35|1749.35|1742.05|1750.65|1743.35|1749.35|1742.05|10
1732594850000|2024-11-26 04:20:50|1749.15|1741.85|1748.15|1740.85|1749.65|1742.35|1748.15|1740.85|9
1732594860000|2024-11-26 04:21:00|1748.45|1741.15|1750.15|1742.85|1750.15|1742.85|1748.4|1741.1|26
1732594870000|2024-11-26 04:21:10|1749.65|1742.35|1747.09|1739.79|1749.65|1742.35|1747|1739.7|23
1732594880000|2024-11-26 04:21:20|1747.15|1739.85|1745.45|1738.15|1747.15|1739.85|1745.15|1737.85|19
1732594890000|2024-11-26 04:21:30|1746.15|1738.85|1747.95|1740.65|1748.55|1741.25|1746.15|1738.85|24
1732594900000|2024-11-26 04:21:40|1747.45|1740.15|1745.35|1738.05|1747.45|1740.15|1745.35|1738.05|9
1732594910000|2024-11-26 04:21:50|1745.15|1737.85|1745.3|1738|1745.8|1738.5|1744.35|1737.05|15
1732594920000|2024-11-26 04:22:00|1745|1737.7|1743.45|1736.15|1745|1737.7|1743.4|1736.1|11
1732594930000|2024-11-26 04:22:10|1743.4|1736.1|1742.9|1735.6|1744.5|1737.2|1742.9|1735.6|9
1732594940000|2024-11-26 04:22:20|1742.8|1735.5|1743.07|1735.77|1743.65|1736.35|1742.4|1735.1|23
1732594950000|2024-11-26 04:22:30|1743.08|1735.78|1744.67|1737.37|1745.56|1738.26|1742.5|1735.2|24
1732594960000|2024-11-26 04:22:40|1744.35|1737.05|1743.6|1736.3|1744.35|1737.05|1743.15|1735.85|9
1732594970000|2024-11-26 04:22:50|1744.55|1737.25|1744.35|1737.05|1744.85|1737.55|1743.65|1736.35|9
1732594980000|2024-11-26 04:23:00|1744.5|1737.2|1744.07|1736.77|1745.6|1738.3|1743.95|1736.65|23
1732594990000|2024-11-26 04:23:10|1744.15|1736.85|1746.45|1739.15|1747.45|1740.15|1743.4|1736.1|32
1732595000000|2024-11-26 04:23:20|1746.15|1738.85|1747.62|1740.32|1747.62|1740.32|1745.8|1738.5|21
1732595010000|2024-11-26 04:23:30|1747.2|1739.9|1746.65|1739.35|1747.32|1740.02|1746.65|1739.35|23
1732595020000|2024-11-26 04:23:40|1747.15|1739.85|1745.4|1738.1|1747.15|1739.85|1745.4|1738.1|8
1732595030000|2024-11-26 04:23:50|1745.45|1738.15|1747.15|1739.85|1747.65|1740.35|1745.45|1738.15|23
1732595040000|2024-11-26 04:24:00|1747.13|1739.83|1749.45|1742.15|1749.6|1742.3|1746.95|1739.65|31
1732595050000|2024-11-26 04:24:10|1749.15|1741.85|1749.45|1742.15|1749.65|1742.35|1747.4|1740.1|34
1732595060000|2024-11-26 04:24:20|1748.45|1741.15|1749.35|1742.05|1750.45|1743.15|1748.4|1741.1|23
1732595070000|2024-11-26 04:24:30|1749.45|1742.15|1749.15|1741.85|1749.6|1742.3|1749.13|1741.83|4
1732595080000|2024-11-26 04:24:40|1749.21|1741.91|1749.6|1742.3|1749.95|1742.65|1749.21|1741.91|23
1732595090000|2024-11-26 04:24:50|1749.7|1742.4|1749.4|1742.1|1750.15|1742.85|1749.35|1742.05|18
1732595100000|2024-11-26 04:25:00|1749.35|1742.05|1750.29|1742.99|1750.9|1743.6|1749.35|1742.05|19
1732595110000|2024-11-26 04:25:10|1750.35|1743.05|1749.15|1741.85|1750.85|1743.55|1749.05|1741.75|28
1732595120000|2024-11-26 04:25:20|1749.13|1741.83|1749.25|1741.95|1749.85|1742.55|1748.5|1741.2|29
1732595130000|2024-11-26 04:25:30|1749.21|1741.91|1749.2|1741.9|1750.02|1742.72|1749.11|1741.81|27
1732595140000|2024-11-26 04:25:40|1749.11|1741.81|1750.94|1743.64|1751|1743.7|1749.1|1741.8|34
1732595150000|2024-11-26 04:25:50|1751.18|1743.88|1751.35|1744.05|1752.15|1744.85|1751.18|1743.88|24
1732595160000|2024-11-26 04:26:00|1751.4|1744.1|1752.15|1744.85|1752.15|1744.85|1751.35|1744.05|19
1732595170000|2024-11-26 04:26:10|1750.75|1743.45|1749.45|1742.15|1751.37|1744.07|1749.35|1742.05|20
1732595180000|2024-11-26 04:26:20|1749.35|1742.05|1749.45|1742.15|1749.7|1742.4|1749.35|1742.05|21
1732595190000|2024-11-26 04:26:30|1749.65|1742.35|1749.4|1742.1|1750.71|1743.41|1749.35|1742.05|22
1732595200000|2024-11-26 04:26:40|1749.35|1742.05|1750.4|1743.1|1751.05|1743.75|1749.35|1742.05|20
1732595210000|2024-11-26 04:26:50|1750.9|1743.6|1750.11|1742.81|1750.9|1743.6|1749.5|1742.2|15
1732595220000|2024-11-26 04:27:00|1750.55|1743.25|1750.95|1743.65|1750.95|1743.65|1749.7|1742.4|30
1732595230000|2024-11-26 04:27:10|1750.65|1743.35|1750.4|1743.1|1750.99|1743.69|1750.4|1743.1|15
1732595240000|2024-11-26 04:27:20|1749.7|1742.4|1750.4|1743.1|1750.4|1743.1|1749.7|1742.4|2
1732595250000|2024-11-26 04:27:30|1750.45|1743.15|1749.5|1742.2|1750.45|1743.15|1748.8|1741.5|21
1732595260000|2024-11-26 04:27:40|1749.65|1742.35|1748.11|1740.81|1749.65|1742.35|1748.11|1740.81|9
1732595270000|2024-11-26 04:27:50|1748.13|1740.83|1748.35|1741.05|1748.9|1741.6|1747.9|1740.6|25
1732595280000|2024-11-26 04:28:00|1748.5|1741.2|1747.75|1740.45|1748.6|1741.3|1747.75|1740.45|15
1732595290000|2024-11-26 04:28:10|1747.8|1740.5|1748.8|1741.5|1748.9|1741.6|1747.8|1740.5|22
1732595300000|2024-11-26 04:28:20|1748.5|1741.2|1749.15|1741.85|1749.85|1742.55|1748.5|1741.2|26
1732595310000|2024-11-26 04:28:30|1748.85|1741.55|1748.21|1740.91|1748.85|1741.55|1747.55|1740.25|27
1732595320000|2024-11-26 04:28:40|1748.24|1740.94|1749.21|1741.91|1749.9|1742.6|1747.65|1740.35|25
1732595330000|2024-11-26 04:28:50|1749.24|1741.94|1749.29|1741.99|1749.7|1742.4|1749.13|1741.83|34
1732595340000|2024-11-26 04:29:00|1749.32|1742.02|1748.65|1741.35|1749.9|1742.6|1748.45|1741.15|24
1732595350000|2024-11-26 04:29:10|1748.15|1740.85|1747.18|1739.88|1748.18|1740.88|1746.9|1739.6|28
1732595360000|2024-11-26 04:29:20|1747.21|1739.91|1748.15|1740.85|1748.8|1741.5|1747.21|1739.91|30
1732595370000|2024-11-26 04:29:30|1748.09|1740.79|1749.07|1741.77|1749.15|1741.85|1748.09|1740.79|31
1732595380000|2024-11-26 04:29:40|1749.1|1741.8|1748.35|1741.05|1749.15|1741.85|1748.35|1741.05|16
1732595390000|2024-11-26 04:29:50|1748.13|1740.83|1746.92|1739.62|1748.6|1741.3|1746.65|1739.35|30
1732595400000|2024-11-26 04:30:00|1746.5|1739.2|1748.29|1740.99|1748.45|1741.15|1746.5|1739.2|24
1732595410000|2024-11-26 04:30:10|1748.26|1740.96|1749.35|1742.05|1750.32|1743.02|1748.26|1740.96|31
1732595420000|2024-11-26 04:30:20|1749.4|1742.1|1749.35|1742.05|1749.9|1742.6|1748.35|1741.05|17
1732595430000|2024-11-26 04:30:30|1749.5|1742.2|1749.85|1742.55|1749.9|1742.6|1748.3|1741|28
1732595440000|2024-11-26 04:30:40|1749.35|1742.05|1748.45|1741.15|1749.85|1742.55|1748.4|1741.1|9
1732595450000|2024-11-26 04:30:50|1748.35|1741.05|1747.8|1740.5|1749.05|1741.75|1747.65|1740.35|16
1732595460000|2024-11-26 04:31:00|1747.85|1740.55|1747.6|1740.3|1748.8|1741.5|1747.35|1740.05|21
1732595470000|2024-11-26 04:31:10|1748.1|1740.8|1750.7|1743.4|1750.7|1743.4|1748.1|1740.8|29
1732595480000|2024-11-26 04:31:20|1750.5|1743.2|1752.1|1744.8|1752.55|1745.25|1750.5|1743.2|28
1732595490000|2024-11-26 04:31:30|1752.13|1744.83|1753.85|1746.55|1753.85|1746.55|1752.09|1744.79|18
1732595500000|2024-11-26 04:31:40|1753.4|1746.1|1754.5|1747.2|1754.5|1747.2|1753.35|1746.05|11
1732595510000|2024-11-26 04:31:50|1754.09|1746.79|1752.6|1745.3|1754.63|1747.33|1752.6|1745.3|19
1732595520000|2024-11-26 04:32:00|1752.55|1745.25|1754.4|1747.1|1754.5|1747.2|1752.35|1745.05|33
1732595530000|2024-11-26 04:32:10|1754.04|1746.74|1754.13|1746.83|1754.65|1747.35|1754.04|1746.74|13
1732595550000|2024-11-26 04:32:30|1754.07|1746.77|1755.9|1748.6|1755.9|1748.6|1754.07|1746.77|13
1732595560000|2024-11-26 04:32:40|1755.4|1748.1|1755.95|1748.65|1756.55|1749.25|1755.35|1748.05|24
1732595570000|2024-11-26 04:32:50|1756.07|1748.77|1756.1|1748.8|1756.55|1749.25|1755.4|1748.1|26
1732595580000|2024-11-26 04:33:00|1756.09|1748.79|1756.61|1749.31|1756.61|1749.31|1756|1748.7|22
1732595590000|2024-11-26 04:33:10|1756.11|1748.81|1755.21|1747.91|1756.15|1748.85|1754.35|1747.05|19
1732595600000|2024-11-26 04:33:20|1755.18|1747.88|1755.35|1748.05|1755.85|1748.55|1755.18|1747.88|14
1732595610000|2024-11-26 04:33:30|1756.15|1748.85|1757.09|1749.79|1757.09|1749.79|1756.15|1748.85|12
1732595620000|2024-11-26 04:33:40|1757.07|1749.77|1756.35|1749.05|1757.09|1749.79|1756.35|1749.05|14
1732595630000|2024-11-26 04:33:50|1756.15|1748.85|1754.9|1747.6|1756.15|1748.85|1754.9|1747.6|13
1732595640000|2024-11-26 04:34:00|1755.1|1747.8|1755.3|1748|1755.8|1748.5|1754.6|1747.3|16
1732595650000|2024-11-26 04:34:10|1755.6|1748.3|1754.65|1747.35|1755.6|1748.3|1754.4|1747.1|18
1732595660000|2024-11-26 04:34:20|1754.35|1747.05|1755.13|1747.83|1755.65|1748.35|1754.35|1747.05|12
1732595670000|2024-11-26 04:34:30|1755.3|1748|1755.9|1748.6|1756.15|1748.85|1755.3|1748|20
1732595680000|2024-11-26 04:34:40|1755.95|1748.65|1755.4|1748.1|1756.65|1749.35|1755.4|1748.1|20
1732595690000|2024-11-26 04:34:50|1755.9|1748.6|1755.65|1748.35|1755.9|1748.6|1755|1747.7|14
1732595700000|2024-11-26 04:35:00|1755.15|1747.85|1755.4|1748.1|1756.4|1749.1|1754.4|1747.1|11
1732595710000|2024-11-26 04:35:10|1755.9|1748.6|1755|1747.7|1755.9|1748.6|1754.4|1747.1|19
1732595720000|2024-11-26 04:35:20|1756|1748.7|1757.13|1749.83|1757.5|1750.2|1756|1748.7|12
1732595730000|2024-11-26 04:35:30|1757.6|1750.3|1758.09|1750.79|1758.65|1751.35|1757.15|1749.85|23
1732595740000|2024-11-26 04:35:40|1758.11|1750.81|1758.11|1750.81|1758.55|1751.25|1757.45|1750.15|22
1732595750000|2024-11-26 04:35:50|1758.36|1751.06|1759.13|1751.83|1759.65|1752.35|1758.15|1750.85|23
1732595760000|2024-11-26 04:36:00|1759.15|1751.85|1761.1|1753.8|1761.85|1754.55|1759.15|1751.85|27
1732595770000|2024-11-26 04:36:10|1761.6|1754.3|1761.95|1754.65|1761.95|1754.65|1761.1|1753.8|11
1732595780000|2024-11-26 04:36:20|1761.45|1754.15|1761.95|1754.65|1761.95|1754.65|1761.35|1754.05|19
1732595790000|2024-11-26 04:36:30|1761.45|1754.15|1761.9|1754.6|1761.95|1754.65|1761.35|1754.05|10
1732595800000|2024-11-26 04:36:40|1761.4|1754.1|1762.7|1755.4|1762.7|1755.4|1761.4|1754.1|15
1732595810000|2024-11-26 04:36:50|1762.35|1755.05|1761.5|1754.2|1762.35|1755.05|1761.35|1754.05|15
1732595820000|2024-11-26 04:37:00|1762.11|1754.81|1762.35|1755.05|1762.45|1755.15|1761.95|1754.65|15
1732595830000|2024-11-26 04:37:10|1763.15|1755.85|1763.13|1755.83|1763.15|1755.85|1762.4|1755.1|18
1732595840000|2024-11-26 04:37:20|1763.1|1755.8|1762.15|1754.85|1763.21|1755.91|1762.15|1754.85|9
1732595850000|2024-11-26 04:37:30|1761.65|1754.35|1762.1|1754.8|1762.18|1754.88|1761.35|1754.05|15
1732595860000|2024-11-26 04:37:40|1762.13|1754.83|1762.15|1754.85|1762.18|1754.88|1761.95|1754.65|15
1732595870000|2024-11-26 04:37:50|1761.65|1754.35|1763.15|1755.85|1763.15|1755.85|1761.4|1754.1|16
1732595880000|2024-11-26 04:38:00|1763.05|1755.75|1763.15|1755.85|1763.15|1755.85|1762.5|1755.2|24
1732595890000|2024-11-26 04:38:10|1762.65|1755.35|1763.21|1755.91|1763.21|1755.91|1762.4|1755.1|32
1732595900000|2024-11-26 04:38:20|1763.18|1755.88|1763.19|1755.89|1764.15|1756.85|1762.65|1755.35|24
1732595910000|2024-11-26 04:38:30|1763.32|1756.02|1763.63|1756.33|1764.15|1756.85|1763.32|1756.02|15
1732595920000|2024-11-26 04:38:40|1763.94|1756.64|1763.3|1756|1764|1756.7|1763.3|1756|29
1732595930000|2024-11-26 04:38:50|1763.75|1756.45|1763.97|1756.67|1764|1756.7|1763.2|1755.9|13
1732595940000|2024-11-26 04:39:00|1763.75|1756.45|1762.85|1755.55|1764.15|1756.85|1762.85|1755.55|30
1732595950000|2024-11-26 04:39:10|1762.4|1755.1|1763.05|1755.75|1763.15|1755.85|1762.4|1755.1|27
1732595960000|2024-11-26 04:39:20|1763.03|1755.73|1763.2|1755.9|1763.22|1755.92|1763.03|1755.73|21
1732595970000|2024-11-26 04:39:30|1763.18|1755.88|1762.2|1754.9|1763.4|1756.1|1762.1|1754.8|26
1732595980000|2024-11-26 04:39:40|1762.35|1755.05|1762.35|1755.05|1762.35|1755.05|1762.35|1755.05|1
1732595990000|2024-11-26 04:39:50|1762.15|1754.85|1762.07|1754.77|1762.15|1754.85|1761.5|1754.2|19
1732596000000|2024-11-26 04:40:00|1762.13|1754.83|1762.4|1755.1|1762.4|1755.1|1761.4|1754.1|24
1732596010000|2024-11-26 04:40:10|1762.09|1754.79|1761.35|1754.05|1762.09|1754.79|1761.35|1754.05|7
1732596020000|2024-11-26 04:40:20|1761.4|1754.1|1761.95|1754.65|1762.15|1754.85|1761.35|1754.05|20
1732596030000|2024-11-26 04:40:30|1762|1754.7|1760.47|1753.17|1762.09|1754.79|1760.24|1752.94|22
1732596040000|2024-11-26 04:40:40|1760.48|1753.18|1761.13|1753.83|1761.7|1754.4|1760.29|1752.99|18
1732596050000|2024-11-26 04:40:50|1761.15|1753.85|1761.15|1753.85|1761.85|1754.55|1760.55|1753.25|30
1732596060000|2024-11-26 04:41:00|1761.09|1753.79|1759.65|1752.35|1761.09|1753.79|1759.65|1752.35|17
1732596070000|2024-11-26 04:41:10|1759.6|1752.3|1757.75|1750.45|1759.6|1752.3|1757.75|1750.45|15
1732596080000|2024-11-26 04:41:20|1757.35|1750.05|1757.35|1750.05|1758.05|1750.75|1757.1|1749.8|23
1732596090000|2024-11-26 04:41:30|1757.4|1750.1|1758.09|1750.79|1758.54|1751.24|1757.35|1750.05|15
1732596100000|2024-11-26 04:41:40|1758.11|1750.81|1758.05|1750.75|1758.7|1751.4|1757.9|1750.6|19
1732596110000|2024-11-26 04:41:50|1758.15|1750.85|1756.5|1749.2|1758.15|1750.85|1756.5|1749.2|8
1732596120000|2024-11-26 04:42:00|1756.4|1749.1|1756.6|1749.3|1757.8|1750.5|1756.4|1749.1|19
1732596130000|2024-11-26 04:42:10|1756.65|1749.35|1756.35|1749.05|1756.75|1749.45|1755.8|1748.5|26
1732596140000|2024-11-26 04:42:20|1756.5|1749.2|1757.3|1750|1757.95|1750.65|1756.35|1749.05|29
1732596150000|2024-11-26 04:42:30|1757.32|1750.02|1757.48|1750.18|1758.05|1750.75|1757.21|1749.91|25
1732596160000|2024-11-26 04:42:40|1757.43|1750.13|1756.4|1749.1|1757.43|1750.13|1756.35|1749.05|19
1732596170000|2024-11-26 04:42:50|1756.7|1749.4|1756.18|1748.88|1756.7|1749.4|1756.15|1748.85|22
1732596180000|2024-11-26 04:43:00|1756.15|1748.85|1755|1747.7|1756.7|1749.4|1755|1747.7|14
1732596190000|2024-11-26 04:43:10|1754.5|1747.2|1754.2|1746.9|1755|1747.7|1754.1|1746.8|25
1732596200000|2024-11-26 04:43:20|1754.18|1746.88|1754.65|1747.35|1754.85|1747.55|1754.15|1746.85|15
1732596210000|2024-11-26 04:43:30|1754.7|1747.4|1755.13|1747.83|1755.65|1748.35|1754.7|1747.4|30
1732596220000|2024-11-26 04:43:40|1755.11|1747.81|1755.18|1747.88|1755.49|1748.19|1755.09|1747.79|19
1732596230000|2024-11-26 04:43:50|1755.15|1747.85|1755.13|1747.83|1755.24|1747.94|1755.13|1747.83|20
1732596240000|2024-11-26 04:44:00|1755.09|1747.79|1755.8|1748.5|1755.8|1748.5|1754.55|1747.25|23
1732596250000|2024-11-26 04:44:10|1755.3|1748|1756.11|1748.81|1756.13|1748.83|1755.3|1748|26
1732596260000|2024-11-26 04:44:20|1756.06|1748.76|1756.3|1749|1756.85|1749.55|1756.06|1748.76|26
1732596270000|2024-11-26 04:44:30|1756.4|1749.1|1754.7|1747.4|1756.55|1749.25|1754.6|1747.3|16
1732596280000|2024-11-26 04:44:40|1754.65|1747.35|1754.65|1747.35|1755.15|1747.85|1754.6|1747.3|20
1732596290000|2024-11-26 04:44:50|1754.7|1747.4|1755.15|1747.85|1755.65|1748.35|1754.65|1747.35|8
1732596300000|2024-11-26 04:45:00|1755.4|1748.1|1753.18|1745.88|1755.4|1748.1|1752.8|1745.5|26
1732596310000|2024-11-26 04:45:10|1753.05|1745.75|1752.85|1745.55|1753.05|1745.75|1752.35|1745.05|19
1732596320000|2024-11-26 04:45:20|1752.35|1745.05|1752.7|1745.4|1752.9|1745.6|1752.15|1744.85|20
1732596330000|2024-11-26 04:45:30|1752.5|1745.2|1753.05|1745.75|1753.75|1746.45|1752.5|1745.2|20
1732596340000|2024-11-26 04:45:40|1753.09|1745.79|1753.1|1745.8|1753.49|1746.19|1752.4|1745.1|17
1732596350000|2024-11-26 04:45:50|1753.09|1745.79|1752.35|1745.05|1753.15|1745.85|1752.35|1745.05|18
1732596360000|2024-11-26 04:46:00|1752.4|1745.1|1754.35|1747.05|1754.65|1747.35|1752.4|1745.1|25
1732596370000|2024-11-26 04:46:10|1753.4|1746.1|1752.4|1745.1|1753.85|1746.55|1752.4|1745.1|15
1732596380000|2024-11-26 04:46:20|1752.55|1745.25|1753.15|1745.85|1753.15|1745.85|1752.55|1745.25|16
1732596390000|2024-11-26 04:46:30|1753.25|1745.95|1754.1|1746.8|1754.15|1746.85|1753.15|1745.85|12
1732596400000|2024-11-26 04:46:40|1754.05|1746.75|1753.45|1746.15|1754.15|1746.85|1753.45|1746.15|7
1732596410000|2024-11-26 04:46:50|1753.55|1746.25|1753.55|1746.25|1753.55|1746.25|1753.5|1746.2|7
1732596420000|2024-11-26 04:47:00|1753.5|1746.2|1753.55|1746.25|1753.65|1746.35|1753.45|1746.15|17
1732596430000|2024-11-26 04:47:10|1753.6|1746.3|1755.15|1747.85|1755.15|1747.85|1753.5|1746.2|10
1732596440000|2024-11-26 04:47:20|1755.2|1747.9|1755.65|1748.35|1755.65|1748.35|1755|1747.7|9
1732596450000|2024-11-26 04:47:30|1755.95|1748.65|1755.6|1748.3|1755.95|1748.65|1755.45|1748.15|13
1732596460000|2024-11-26 04:47:40|1755.3|1748|1755.25|1747.95|1755.3|1748|1755.25|1747.95|4
1732596470000|2024-11-26 04:47:50|1755.3|1748|1756.15|1748.85|1756.25|1748.95|1755.3|1748|9
1732596480000|2024-11-26 04:48:00|1756|1748.7|1755|1747.7|1756|1748.7|1754.45|1747.15|10
1732596490000|2024-11-26 04:48:10|1754.95|1747.65|1755.15|1747.85|1755.2|1747.9|1754.45|1747.15|12
1732596500000|2024-11-26 04:48:20|1755.2|1747.9|1756.4|1749.1|1756.9|1749.6|1755.2|1747.9|12
1732596510000|2024-11-26 04:48:30|1756.45|1749.15|1757.1|1749.8|1757.15|1749.85|1756.45|1749.15|8
1732596530000|2024-11-26 04:48:50|1757|1749.7|1757.1|1749.8|1757.1|1749.8|1756.55|1749.25|4
1732596540000|2024-11-26 04:49:00|1756.95|1749.65|1755.8|1748.5|1756.95|1749.65|1755.4|1748.1|16
1732596550000|2024-11-26 04:49:10|1755.7|1748.4|1755.4|1748.1|1755.8|1748.5|1755.4|1748.1|10
1732596560000|2024-11-26 04:49:20|1755.5|1748.2|1755.9|1748.6|1755.9|1748.6|1755.5|1748.2|3
1732596570000|2024-11-26 04:49:30|1755.5|1748.2|1755.5|1748.2|1755.5|1748.2|1755.5|1748.2|1
1732596580000|2024-11-26 04:49:40|1755.4|1748.1|1756|1748.7|1756|1748.7|1755.4|1748.1|9
1732596590000|2024-11-26 04:49:50|1755.3|1748|1756.15|1748.85|1756.15|1748.85|1755.3|1748|6
1732596600000|2024-11-26 04:50:00|1756.05|1748.75|1754.35|1747.05|1756.05|1748.75|1754.35|1747.05|13
1732596610000|2024-11-26 04:50:10|1754.05|1746.75|1753.5|1746.2|1754.05|1746.75|1753.5|1746.2|17
1732596620000|2024-11-26 04:50:20|1753.6|1746.3|1756.1|1748.8|1756.15|1748.85|1753.6|1746.3|15
1732596640000|2024-11-26 04:50:40|1756.2|1748.9|1757.15|1749.85|1757.15|1749.85|1756.2|1748.9|14
1732596650000|2024-11-26 04:50:50|1757.1|1749.8|1757.45|1750.15|1758.1|1750.8|1756.3|1749|14
1732596660000|2024-11-26 04:51:00|1758.05|1750.75|1757.9|1750.6|1758.1|1750.8|1757.9|1750.6|10
1732596670000|2024-11-26 04:51:10|1757.95|1750.65|1757.5|1750.2|1757.95|1750.65|1757.4|1750.1|10
1732596680000|2024-11-26 04:51:20|1756.8|1749.5|1755.5|1748.2|1756.8|1749.5|1755.3|1748|7
1732596690000|2024-11-26 04:51:30|1755.55|1748.25|1756|1748.7|1756.15|1748.85|1755.5|1748.2|9
1732596700000|2024-11-26 04:51:40|1755.9|1748.6|1754.55|1747.25|1756.15|1748.85|1754.55|1747.25|19
1732596710000|2024-11-26 04:51:50|1754.6|1747.3|1754.4|1747.1|1754.8|1747.5|1754.35|1747.05|21
1732596720000|2024-11-26 04:52:00|1754.35|1747.05|1755.24|1747.94|1755.7|1748.4|1754.35|1747.05|22
1732596730000|2024-11-26 04:52:10|1755.8|1748.5|1755.35|1748.05|1756.38|1749.08|1755.3|1748|23
1732596740000|2024-11-26 04:52:20|1755.6|1748.3|1753.4|1746.1|1755.6|1748.3|1753.35|1746.05|9
1732596750000|2024-11-26 04:52:30|1753.45|1746.15|1755|1747.7|1755|1747.7|1753.35|1746.05|23
1732596760000|2024-11-26 04:52:40|1754.85|1747.55|1754.35|1747.05|1755.65|1748.35|1754.35|1747.05|15
1732596770000|2024-11-26 04:52:50|1754|1746.7|1754.13|1746.83|1754.44|1747.14|1753.6|1746.3|23
1732596780000|2024-11-26 04:53:00|1754.15|1746.85|1754.4|1747.1|1754.8|1747.5|1754.09|1746.79|17
1732596790000|2024-11-26 04:53:10|1754.5|1747.2|1751.99|1744.69|1754.5|1747.2|1751.99|1744.69|17
1732596800000|2024-11-26 04:53:20|1752.04|1744.74|1749.9|1742.6|1752.7|1745.4|1749.9|1742.6|16
1732596810000|2024-11-26 04:53:30|1749.85|1742.55|1748.85|1741.55|1749.9|1742.6|1748.35|1741.05|9
1732596820000|2024-11-26 04:53:40|1748.35|1741.05|1749.7|1742.4|1749.7|1742.4|1748.1|1740.8|19
1732596830000|2024-11-26 04:53:50|1749.65|1742.35|1750.65|1743.35|1750.7|1743.4|1749.15|1741.85|29
1732596840000|2024-11-26 04:54:00|1750.25|1742.95|1750.4|1743.1|1751.65|1744.35|1750.25|1742.95|17
1732596850000|2024-11-26 04:54:10|1750.35|1743.05|1749.35|1742.05|1750.35|1743.05|1749.35|1742.05|5
1732596860000|2024-11-26 04:54:20|1749.4|1742.1|1749.9|1742.6|1749.9|1742.6|1749.35|1742.05|18
1732596870000|2024-11-26 04:54:30|1749.75|1742.45|1750.05|1742.75|1750.1|1742.8|1749.35|1742.05|13
1732596880000|2024-11-26 04:54:40|1749.95|1742.65|1749.35|1742.05|1750|1742.7|1749.35|1742.05|8
1732596890000|2024-11-26 04:54:50|1749|1741.7|1748.4|1741.1|1749|1741.7|1748.35|1741.05|11
1732596900000|2024-11-26 04:55:00|1748.45|1741.15|1749.4|1742.1|1750|1742.7|1748.45|1741.15|24
1732596910000|2024-11-26 04:55:10|1749.15|1741.85|1748.9|1741.6|1749.4|1742.1|1747.4|1740.1|19
1732596920000|2024-11-26 04:55:20|1748.29|1740.99|1746.5|1739.2|1748.29|1740.99|1746.29|1738.99|24
1732596930000|2024-11-26 04:55:30|1746.55|1739.25|1747.5|1740.2|1747.5|1740.2|1746.5|1739.2|27
1732596940000|2024-11-26 04:55:40|1748|1740.7|1748.32|1741.02|1748.6|1741.3|1748|1740.7|23
1732596950000|2024-11-26 04:55:50|1748.35|1741.05|1748.55|1741.25|1749.05|1741.75|1748.1|1740.8|33
1732596960000|2024-11-26 04:56:00|1748.6|1741.3|1749.35|1742.05|1750.8|1743.5|1748.6|1741.3|31
1732596970000|2024-11-26 04:56:10|1749.4|1742.1|1749.35|1742.05|1749.95|1742.65|1749.35|1742.05|19
1732596980000|2024-11-26 04:56:20|1749.4|1742.1|1749.35|1742.05|1749.45|1742.15|1749.35|1742.05|3
1732596990000|2024-11-26 04:56:30|1749.4|1742.1|1748.6|1741.3|1749.65|1742.35|1748.5|1741.2|20
1732597000000|2024-11-26 04:56:40|1748.65|1741.35|1749.15|1741.85|1749.18|1741.88|1748.18|1740.88|25
1732597010000|2024-11-26 04:56:50|1749.13|1741.83|1749.35|1742.05|1749.59|1742.29|1749.13|1741.83|11
1732597020000|2024-11-26 04:57:00|1749.45|1742.15|1749.35|1742.05|1749.5|1742.2|1749.35|1742.05|15
1732597030000|2024-11-26 04:57:10|1749.77|1742.47|1748.09|1740.79|1749.85|1742.55|1748|1740.7|16
1732597040000|2024-11-26 04:57:20|1748.04|1740.74|1746.65|1739.35|1748.11|1740.81|1746.65|1739.35|24
1732597050000|2024-11-26 04:57:30|1746.5|1739.2|1748.1|1740.8|1748.1|1740.8|1746.5|1739.2|25
1732597060000|2024-11-26 04:57:40|1747.97|1740.67|1749.13|1741.83|1749.63|1742.33|1747.5|1740.2|20
1732597070000|2024-11-26 04:57:50|1749.4|1742.1|1749.35|1742.05|1749.45|1742.15|1749.35|1742.05|3
1732597080000|2024-11-26 04:58:00|1749.5|1742.2|1750.18|1742.88|1750.82|1743.52|1749.4|1742.1|31
1732597090000|2024-11-26 04:58:10|1750.15|1742.85|1751.4|1744.1|1751.68|1744.38|1750.15|1742.85|17
1732597100000|2024-11-26 04:58:20|1751.44|1744.14|1750.65|1743.35|1751.44|1744.14|1750.65|1743.35|3
1732597110000|2024-11-26 04:58:30|1750.45|1743.15|1750.4|1743.1|1750.87|1743.57|1750.35|1743.05|15
1732597120000|2024-11-26 04:58:40|1750.35|1743.05|1750.18|1742.88|1750.85|1743.55|1750.13|1742.83|24
1732597130000|2024-11-26 04:58:50|1750.21|1742.91|1749.4|1742.1|1750.21|1742.91|1749.35|1742.05|15
1732597140000|2024-11-26 04:59:00|1749.9|1742.6|1749.05|1741.75|1749.9|1742.6|1748.85|1741.55|27
1732597150000|2024-11-26 04:59:10|1748.9|1741.6|1748.4|1741.1|1749.55|1742.25|1748.13|1740.83|22
1732597160000|2024-11-26 04:59:20|1748.5|1741.2|1749.18|1741.88|1749.5|1742.2|1748.4|1741.1|23
1732597170000|2024-11-26 04:59:30|1749.21|1741.91|1749.35|1742.05|1749.68|1742.38|1749.15|1741.85|15
1732597180000|2024-11-26 04:59:40|1749.6|1742.3|1749.9|1742.6|1749.9|1742.6|1748.65|1741.35|20
1732597190000|2024-11-26 04:59:50|1749.95|1742.65|1749.65|1742.35|1750.1|1742.8|1749.55|1742.25|22
1732597200000|2024-11-26 05:00:00|1749.7|1742.4|1751.41|1744.11|1752.1|1744.8|1749.7|1742.4|34
1732597210000|2024-11-26 05:00:10|1751.26|1743.96|1751.1|1743.8|1751.75|1744.45|1750.4|1743.1|25
1732597220000|2024-11-26 05:00:20|1751.18|1743.88|1750.35|1743.05|1751.9|1744.6|1750.35|1743.05|21
1732597230000|2024-11-26 05:00:30|1750.4|1743.1|1750.45|1743.15|1750.95|1743.65|1750.35|1743.05|14
1732597240000|2024-11-26 05:00:40|1750.35|1743.05|1750.35|1743.05|1750.85|1743.55|1750.35|1743.05|9
1732597250000|2024-11-26 05:00:50|1750.3|1743|1750.2|1742.9|1750.65|1743.35|1749.8|1742.5|28
1732597260000|2024-11-26 05:01:00|1750.18|1742.88|1749.95|1742.65|1751.05|1743.75|1749.9|1742.6|25
1732597270000|2024-11-26 05:01:10|1749.9|1742.6|1749.85|1742.55|1749.9|1742.6|1749.35|1742.05|13
1732597280000|2024-11-26 05:01:20|1749.35|1742.05|1751.18|1743.88|1751.61|1744.31|1749.35|1742.05|21
1732597290000|2024-11-26 05:01:30|1751.15|1743.85|1750.6|1743.3|1751.7|1744.4|1750.5|1743.2|26
1732597300000|2024-11-26 05:01:40|1750.9|1743.6|1750.35|1743.05|1751.45|1744.15|1750.35|1743.05|18
1732597310000|2024-11-26 05:01:50|1750.85|1743.55|1749|1741.7|1750.85|1743.55|1748.4|1741.1|19
1732597320000|2024-11-26 05:02:00|1748.6|1741.3|1748.4|1741.1|1749|1741.7|1748.35|1741.05|31
1732597330000|2024-11-26 05:02:10|1748.7|1741.4|1749.5|1742.2|1750|1742.7|1748.35|1741.05|16
1732597340000|2024-11-26 05:02:20|1749.7|1742.4|1747.35|1740.05|1750.1|1742.8|1747.35|1740.05|28
1732597350000|2024-11-26 05:02:30|1747.6|1740.3|1749.1|1741.8|1749.1|1741.8|1747.26|1739.96|22
1732597360000|2024-11-26 05:02:40|1749.05|1741.75|1750.15|1742.85|1750.35|1743.05|1748.8|1741.5|28
1732597370000|2024-11-26 05:02:50|1749.85|1742.55|1751.4|1744.1|1752|1744.7|1749.8|1742.5|26
1732597380000|2024-11-26 05:03:00|1751.15|1743.85|1753|1745.7|1753.45|1746.15|1751.15|1743.85|35
1732597390000|2024-11-26 05:03:10|1752.9|1745.6|1753.24|1745.94|1754|1746.7|1752.65|1745.35|30
1732597400000|2024-11-26 05:03:20|1753.8|1746.5|1754.4|1747.1|1754.85|1747.55|1753.5|1746.2|29
1732597410000|2024-11-26 05:03:30|1754.45|1747.15|1754.8|1747.5|1755.9|1748.6|1754.3|1747|17
1732597420000|2024-11-26 05:03:40|1754.85|1747.55|1754.35|1747.05|1755.13|1747.83|1754.35|1747.05|15
1732597430000|2024-11-26 05:03:50|1754.45|1747.15|1754.8|1747.5|1755.5|1748.2|1754.35|1747.05|25
1732597440000|2024-11-26 05:04:00|1754.7|1747.4|1756.4|1749.1|1756.4|1749.1|1754.7|1747.4|19
1732597450000|2024-11-26 05:04:10|1755.9|1748.6|1753.05|1745.75|1755.9|1748.6|1752.9|1745.6|36
1732597460000|2024-11-26 05:04:20|1753.15|1745.85|1752.7|1745.4|1753.29|1745.99|1752.65|1745.35|26
1732597470000|2024-11-26 05:04:30|1752.8|1745.5|1755.25|1747.95|1755.78|1748.48|1752.65|1745.35|30
1732597480000|2024-11-26 05:04:40|1755.21|1747.91|1754.65|1747.35|1755.75|1748.45|1754.45|1747.15|24
1732597490000|2024-11-26 05:04:50|1754.6|1747.3|1754.45|1747.15|1755|1747.7|1754.45|1747.15|30
1732597500000|2024-11-26 05:05:00|1754.5|1747.2|1752.7|1745.4|1754.85|1747.55|1752.7|1745.4|28
1732597510000|2024-11-26 05:05:10|1753.05|1745.75|1754.55|1747.25|1754.55|1747.25|1752.35|1745.05|29
1732597520000|2024-11-26 05:05:20|1754.57|1747.27|1755.54|1748.24|1756.1|1748.8|1754.15|1746.85|30
1732597530000|2024-11-26 05:05:30|1755.65|1748.35|1756.15|1748.85|1756.15|1748.85|1755.65|1748.35|21
1732597540000|2024-11-26 05:05:40|1756.1|1748.8|1755.25|1747.95|1756.15|1748.85|1754.75|1747.45|18
1732597550000|2024-11-26 05:05:50|1755.26|1747.96|1756.35|1749.05|1756.8|1749.5|1755.26|1747.96|12
1732597560000|2024-11-26 05:06:00|1756.67|1749.37|1758.6|1751.3|1758.6|1751.3|1756.35|1749.05|20
1732597570000|2024-11-26 05:06:10|1758.13|1750.83|1758.13|1750.83|1758.63|1751.33|1758.05|1750.75|15
1732597580000|2024-11-26 05:06:20|1758.15|1750.85|1757.15|1749.85|1758.55|1751.25|1756.65|1749.35|26
1732597590000|2024-11-26 05:06:30|1755.75|1748.45|1755.2|1747.9|1756.65|1749.35|1755|1747.7|20
1732597600000|2024-11-26 05:06:40|1755.49|1748.19|1754.45|1747.15|1755.7|1748.4|1754.35|1747.05|19
1732597610000|2024-11-26 05:06:50|1754.35|1747.05|1756.15|1748.85|1756.65|1749.35|1754.35|1747.05|23
1732597620000|2024-11-26 05:07:00|1755.95|1748.65|1754.35|1747.05|1756.15|1748.85|1754.35|1747.05|18
1732597630000|2024-11-26 05:07:10|1754.3|1747|1756.04|1748.74|1756.04|1748.74|1753.9|1746.6|32
1732597640000|2024-11-26 05:07:20|1756.4|1749.1|1755.4|1748.1|1756.4|1749.1|1755.35|1748.05|31
1732597650000|2024-11-26 05:07:30|1755.8|1748.5|1756.15|1748.85|1756.95|1749.65|1755.8|1748.5|14
1732597660000|2024-11-26 05:07:40|1756.4|1749.1|1757.15|1749.85|1757.15|1749.85|1756.4|1749.1|22
1732597670000|2024-11-26 05:07:50|1757.11|1749.81|1758.15|1750.85|1758.15|1750.85|1757.09|1749.79|29
1732597680000|2024-11-26 05:08:00|1758.65|1751.35|1757.13|1749.83|1758.65|1751.35|1756.95|1749.65|15
1732597690000|2024-11-26 05:08:10|1757.24|1749.94|1757.5|1750.2|1758|1750.7|1757.07|1749.77|21
1732597700000|2024-11-26 05:08:20|1757.55|1750.25|1757.45|1750.15|1758.8|1751.5|1757.13|1749.83|27
1732597710000|2024-11-26 05:08:30|1757.5|1750.2|1758.3|1751|1758.8|1751.5|1757.35|1750.05|15
1732597720000|2024-11-26 05:08:40|1758.35|1751.05|1759.1|1751.8|1759.65|1752.35|1758.35|1751.05|15
1732597730000|2024-11-26 05:08:50|1759.6|1752.3|1761.09|1753.79|1761.61|1754.31|1759.6|1752.3|17
1732597740000|2024-11-26 05:09:00|1761.11|1753.81|1761.11|1753.81|1761.61|1754.31|1760.13|1752.83|25
1732597750000|2024-11-26 05:09:10|1761.61|1754.31|1762.7|1755.4|1763.45|1756.15|1761.11|1753.81|20
1732597760000|2024-11-26 05:09:20|1762.8|1755.5|1762.15|1754.85|1763.04|1755.74|1761.25|1753.95|21
1732597770000|2024-11-26 05:09:30|1762.02|1754.72|1763.65|1756.35|1763.65|1756.35|1762.02|1754.72|23
1732597780000|2024-11-26 05:09:40|1762.65|1755.35|1761.4|1754.1|1763.4|1756.1|1761.4|1754.1|18
1732597790000|2024-11-26 05:09:50|1762.4|1755.1|1761.15|1753.85|1762.4|1755.1|1761.15|1753.85|8
1732597800000|2024-11-26 05:10:00|1760.96|1753.66|1760.15|1752.85|1760.96|1753.66|1760.15|1752.85|9
1732597810000|2024-11-26 05:10:10|1760.25|1752.95|1760.15|1752.85|1760.65|1753.35|1760.15|1752.85|5
1732597820000|2024-11-26 05:10:20|1760.4|1753.1|1760.15|1752.85|1760.61|1753.31|1760.06|1752.76|14
1732597830000|2024-11-26 05:10:30|1759.65|1752.35|1758.13|1750.83|1759.65|1752.35|1757.3|1750|15
1732597840000|2024-11-26 05:10:40|1758.4|1751.1|1758.65|1751.35|1759.4|1752.1|1758.4|1751.1|16
1732597850000|2024-11-26 05:10:50|1759.04|1751.74|1759.15|1751.85|1759.2|1751.9|1759.04|1751.74|18
1732597860000|2024-11-26 05:11:00|1759.65|1752.35|1759.55|1752.25|1759.65|1752.35|1759.04|1751.74|20
1732597870000|2024-11-26 05:11:10|1759.1|1751.8|1758.59|1751.29|1760.55|1753.25|1758.59|1751.29|27
1732597880000|2024-11-26 05:11:20|1758.3|1751|1758.65|1751.35|1758.65|1751.35|1757.3|1750|15
1732597890000|2024-11-26 05:11:30|1758.15|1750.85|1758.65|1751.35|1759.15|1751.85|1758.15|1750.85|23
1732597900000|2024-11-26 05:11:40|1758.35|1751.05|1758.4|1751.1|1759.5|1752.2|1758.35|1751.05|9
1732597910000|2024-11-26 05:11:50|1758.45|1751.15|1759.85|1752.55|1760.35|1753.05|1758.4|1751.1|18
1732597920000|2024-11-26 05:12:00|1759.35|1752.05|1758.82|1751.52|1759.85|1752.55|1758.35|1751.05|15
1732597930000|2024-11-26 05:12:10|1758.95|1751.65|1759.09|1751.79|1759.65|1752.35|1757.35|1750.05|27
1732597940000|2024-11-26 05:12:20|1759.06|1751.76|1760.21|1752.91|1760.71|1753.41|1759.06|1751.76|17
1732597950000|2024-11-26 05:12:30|1760.52|1753.22|1761.15|1753.85|1761.45|1754.15|1760.25|1752.95|18
1732597960000|2024-11-26 05:12:40|1761.05|1753.75|1761.15|1753.85|1761.4|1754.1|1760.65|1753.35|10
1732597970000|2024-11-26 05:12:50|1760.65|1753.35|1759.65|1752.35|1761.15|1753.85|1759.65|1752.35|9
1732597980000|2024-11-26 05:13:00|1759.15|1751.85|1756.15|1748.85|1759.65|1752.35|1756.15|1748.85|13
1732597990000|2024-11-26 05:13:10|1756.45|1749.15|1756.65|1749.35|1757.65|1750.35|1756.34|1749.04|13
1732598000000|2024-11-26 05:13:20|1756.15|1748.85|1754.97|1747.67|1756.15|1748.85|1754.97|1747.67|7
1732598010000|2024-11-26 05:13:30|1755.07|1747.77|1753.07|1745.77|1755.5|1748.2|1753.07|1745.77|22
1732598020000|2024-11-26 05:13:40|1753.11|1745.81|1752.65|1745.35|1753.65|1746.35|1752.65|1745.35|21
1732598030000|2024-11-26 05:13:50|1753.15|1745.85|1750.72|1743.42|1753.15|1745.85|1750.72|1743.42|12
1732598040000|2024-11-26 05:14:00|1750.62|1743.32|1752.13|1744.83|1752.5|1745.2|1750.3|1743|22
1732598050000|2024-11-26 05:14:10|1752.11|1744.81|1752.15|1744.85|1752.45|1745.15|1751.4|1744.1|20
1732598060000|2024-11-26 05:14:20|1752.13|1744.83|1751.4|1744.1|1752.15|1744.85|1751.4|1744.1|17
1732598070000|2024-11-26 05:14:30|1751.45|1744.15|1751.06|1743.76|1752.5|1745.2|1750.9|1743.6|17
1732598080000|2024-11-26 05:14:40|1750.4|1743.1|1750.65|1743.35|1751.65|1744.35|1750.4|1743.1|19
1732598090000|2024-11-26 05:14:50|1750.4|1743.1|1750.15|1742.85|1751.65|1744.35|1750.15|1742.85|13
1732598100000|2024-11-26 05:15:00|1749.72|1742.42|1752.58|1745.28|1752.58|1745.28|1749.3|1742|22
1732598110000|2024-11-26 05:15:10|1752.65|1745.35|1753.35|1746.05|1754.65|1747.35|1752.15|1744.85|18
1732598120000|2024-11-26 05:15:20|1753.15|1745.85|1754.15|1746.85|1754.65|1747.35|1752.85|1745.55|17
1732598130000|2024-11-26 05:15:30|1754.65|1747.35|1751.15|1743.85|1754.65|1747.35|1751.15|1743.85|22
1732598140000|2024-11-26 05:15:40|1751.35|1744.05|1751.15|1743.85|1751.35|1744.05|1751.15|1743.85|4
1732598150000|2024-11-26 05:15:50|1751.65|1744.35|1751.15|1743.85|1751.65|1744.35|1751.15|1743.85|3
1732598160000|2024-11-26 05:16:00|1752.15|1744.85|1752.4|1745.1|1752.8|1745.5|1751.85|1744.55|18
1732598170000|2024-11-26 05:16:10|1752.9|1745.6|1753.1|1745.8|1753.6|1746.3|1752.35|1745.05|29
1732598180000|2024-11-26 05:16:20|1753.15|1745.85|1756.03|1748.73|1756.4|1749.1|1753.11|1745.81|28
1732598190000|2024-11-26 05:16:30|1756.4|1749.1|1755.15|1747.85|1756.65|1749.35|1755.15|1747.85|7
1732598200000|2024-11-26 05:16:40|1754.65|1747.35|1754|1746.7|1755.2|1747.9|1754|1746.7|10
1732598210000|2024-11-26 05:16:50|1755.15|1747.85|1754.35|1747.05|1755.4|1748.1|1754.15|1746.85|15
1732598220000|2024-11-26 05:17:00|1754.15|1746.85|1753.4|1746.1|1755.45|1748.15|1753.4|1746.1|19
1732598230000|2024-11-26 05:17:10|1753.15|1745.85|1751.4|1744.1|1753.65|1746.35|1751.15|1743.85|15
1732598240000|2024-11-26 05:17:20|1751.15|1743.85|1753.09|1745.79|1753.09|1745.79|1750.65|1743.35|25
1732598250000|2024-11-26 05:17:30|1753.15|1745.85|1753.15|1745.85|1753.65|1746.35|1753.04|1745.74|8
1732598260000|2024-11-26 05:17:40|1753.65|1746.35|1752.15|1744.85|1753.65|1746.35|1752.15|1744.85|13
1732598270000|2024-11-26 05:17:50|1752.4|1745.1|1752.15|1744.85|1753.65|1746.35|1752.15|1744.85|7
1732598280000|2024-11-26 05:18:00|1751.45|1744.15|1748.45|1741.15|1751.7|1744.4|1747.35|1740.05|18
1732598290000|2024-11-26 05:18:10|1747.85|1740.55|1748.4|1741.1|1748.7|1741.4|1747.4|1740.1|16
1732598300000|2024-11-26 05:18:20|1748.5|1741.2|1747.35|1740.05|1748.5|1741.2|1747.3|1740|16
1732598310000|2024-11-26 05:18:30|1747.4|1740.1|1748.45|1741.15|1748.61|1741.31|1747.15|1739.85|15
1732598320000|2024-11-26 05:18:40|1748.08|1740.78|1749.13|1741.83|1749.65|1742.35|1748.08|1740.78|22
1732598330000|2024-11-26 05:18:50|1749.09|1741.79|1749.13|1741.83|1749.7|1742.4|1749.05|1741.75|14
1732598340000|2024-11-26 05:19:00|1749.15|1741.85|1752.1|1744.8|1752.6|1745.3|1749.15|1741.85|31
1732598350000|2024-11-26 05:19:10|1752.3|1745|1753.3|1746|1753.9|1746.6|1752.3|1745|14
1732598360000|2024-11-26 05:19:20|1754.15|1746.85|1753.45|1746.15|1754.63|1747.33|1752.65|1745.35|28
1732598370000|2024-11-26 05:19:30|1753.15|1745.85|1751.65|1744.35|1753.15|1745.85|1751.15|1743.85|22
1732598380000|2024-11-26 05:19:40|1751.15|1743.85|1752.15|1744.85|1752.55|1745.25|1751.15|1743.85|19
1732598390000|2024-11-26 05:19:50|1751.65|1744.35|1751.15|1743.85|1751.65|1744.35|1751.15|1743.85|8
1732598400000|2024-11-26 05:20:00|1752.15|1744.85|1751.4|1744.1|1752.35|1745.05|1751.06|1743.76|21
1732598410000|2024-11-26 05:20:10|1752.06|1744.76|1754.17|1746.87|1754.28|1746.98|1751.25|1743.95|22
1732598420000|2024-11-26 05:20:20|1754.22|1746.92|1753.65|1746.35|1754.65|1747.35|1753.65|1746.35|20
1732598430000|2024-11-26 05:20:30|1754.65|1747.35|1754.08|1746.78|1754.65|1747.35|1754.06|1746.76|12
1732598440000|2024-11-26 05:20:40|1754.06|1746.76|1755.19|1747.89|1755.65|1748.35|1754.06|1746.76|16
1732598450000|2024-11-26 05:20:50|1755.24|1747.94|1756.4|1749.1|1756.4|1749.1|1755.11|1747.81|10
1732598460000|2024-11-26 05:21:00|1756.15|1748.85|1756.15|1748.85|1756.65|1749.35|1756.05|1748.75|23
1732598470000|2024-11-26 05:21:10|1756.06|1748.76|1755.15|1747.85|1756.07|1748.77|1755|1747.7|27
1732598480000|2024-11-26 05:21:20|1755.18|1747.88|1757.28|1749.98|1757.4|1750.1|1755.18|1747.88|20
1732598490000|2024-11-26 05:21:30|1758|1750.7|1759.85|1752.55|1759.85|1752.55|1758|1750.7|21
1732598500000|2024-11-26 05:21:40|1759.35|1752.05|1758.07|1750.77|1759.85|1752.55|1758.06|1750.76|21
1732598510000|2024-11-26 05:21:50|1758.1|1750.8|1757.35|1750.05|1758.75|1751.45|1757.35|1750.05|10
1732598520000|2024-11-26 05:22:00|1757.15|1749.85|1758.15|1750.85|1758.5|1751.2|1756.65|1749.35|19
1732598530000|2024-11-26 05:22:10|1758.24|1750.94|1758.15|1750.85|1758.8|1751.5|1757.45|1750.15|13
1732598540000|2024-11-26 05:22:20|1758.46|1751.16|1758.65|1751.35|1759.35|1752.05|1758.15|1750.85|17
1732598550000|2024-11-26 05:22:30|1758.15|1750.85|1758.81|1751.51|1759.14|1751.84|1758.15|1750.85|16
1732598560000|2024-11-26 05:22:40|1758.72|1751.42|1759.13|1751.83|1759.25|1751.95|1757.75|1750.45|28
1732598570000|2024-11-26 05:22:50|1759.15|1751.85|1760.11|1752.81|1760.61|1753.31|1759.13|1751.83|19
1732598580000|2024-11-26 05:23:00|1760.15|1752.85|1759.45|1752.15|1760.35|1753.05|1759.35|1752.05|8
1732598590000|2024-11-26 05:23:10|1760.18|1752.88|1760.85|1753.55|1760.85|1753.55|1760.09|1752.79|23
1732598600000|2024-11-26 05:23:20|1761.15|1753.85|1762.4|1755.1|1763.4|1756.1|1761.04|1753.74|25
1732598610000|2024-11-26 05:23:30|1763.06|1755.76|1763.18|1755.88|1763.45|1756.15|1762.35|1755.05|13
1732598620000|2024-11-26 05:23:40|1763.08|1755.78|1763.26|1755.96|1763.55|1756.25|1763.05|1755.75|19
1732598630000|2024-11-26 05:23:50|1763.29|1755.99|1762.4|1755.1|1763.29|1755.99|1762.4|1755.1|15
1732598640000|2024-11-26 05:24:00|1763.4|1756.1|1762.4|1755.1|1763.4|1756.1|1762.4|1755.1|9
1732598650000|2024-11-26 05:24:10|1762.15|1754.85|1762.06|1754.76|1762.15|1754.85|1761.32|1754.02|12
1732598660000|2024-11-26 05:24:20|1762.25|1754.95|1761.15|1753.85|1762.55|1755.25|1761.15|1753.85|13
1732598670000|2024-11-26 05:24:30|1761.2|1753.9|1761.35|1754.05|1761.85|1754.55|1761.09|1753.79|13
1732598680000|2024-11-26 05:24:40|1761.64|1754.34|1761.09|1753.79|1761.85|1754.55|1760.5|1753.2|11
1732598690000|2024-11-26 05:24:50|1761.5|1754.2|1759.82|1752.52|1761.5|1754.2|1759.82|1752.52|10
1732598700000|2024-11-26 05:25:00|1759.4|1752.1|1759.4|1752.1|1760.5|1753.2|1758.35|1751.05|27
1732598710000|2024-11-26 05:25:10|1759.35|1752.05|1758.35|1751.05|1759.6|1752.3|1758.35|1751.05|22
1732598720000|2024-11-26 05:25:20|1758.15|1750.85|1757.65|1750.35|1758.15|1750.85|1757.65|1750.35|2
1732598730000|2024-11-26 05:25:30|1757.4|1750.1|1758.3|1751|1758.85|1751.55|1757.3|1750|22
1732598740000|2024-11-26 05:25:40|1758.8|1751.5|1758.4|1751.1|1759.52|1752.22|1758.4|1751.1|17
1732598750000|2024-11-26 05:25:50|1758.5|1751.2|1759.15|1751.85|1759.35|1752.05|1758.45|1751.15|20
1732598760000|2024-11-26 05:26:00|1759.09|1751.79|1760.75|1753.45|1760.85|1753.55|1758.65|1751.35|30
1732598770000|2024-11-26 05:26:10|1760.25|1752.95|1758.65|1751.35|1760.7|1753.4|1758.4|1751.1|32
1732598780000|2024-11-26 05:26:20|1759.05|1751.75|1760.11|1752.81|1760.55|1753.25|1758.45|1751.15|28
1732598790000|2024-11-26 05:26:30|1759.95|1752.65|1760.05|1752.75|1760.8|1753.5|1759.7|1752.4|25
1732598800000|2024-11-26 05:26:40|1760.15|1752.85|1760.1|1752.8|1760.49|1753.19|1759.4|1752.1|30
1732598810000|2024-11-26 05:26:50|1760.18|1752.88|1760.29|1752.99|1760.33|1753.03|1760.1|1752.8|15
1732598820000|2024-11-26 05:27:00|1760.15|1752.85|1761.8|1754.5|1761.8|1754.5|1760.13|1752.83|13
1732598830000|2024-11-26 05:27:10|1761.3|1754|1761.18|1753.88|1761.55|1754.25|1761.13|1753.83|30
1732598840000|2024-11-26 05:27:20|1761.71|1754.41|1761.65|1754.35|1762.58|1755.28|1761.52|1754.22|31
1732598850000|2024-11-26 05:27:30|1761.4|1754.1|1762.24|1754.94|1762.9|1755.6|1761.35|1754.05|20
1732598860000|2024-11-26 05:27:40|1762.35|1755.05|1763|1755.7|1763.15|1755.85|1762.32|1755.02|24
1732598870000|2024-11-26 05:27:50|1762.85|1755.55|1762.35|1755.05|1763.15|1755.85|1762.35|1755.05|14
1732598880000|2024-11-26 05:28:00|1762.4|1755.1|1763.25|1755.95|1763.75|1756.45|1762.4|1755.1|17
1732598890000|2024-11-26 05:28:10|1763.75|1756.45|1763.06|1755.76|1763.75|1756.45|1762.85|1755.55|19
1732598900000|2024-11-26 05:28:20|1763.09|1755.79|1760.35|1753.05|1763.15|1755.85|1760.35|1753.05|12
1732598910000|2024-11-26 05:28:30|1760.5|1753.2|1762.13|1754.83|1762.45|1755.15|1760.35|1753.05|28
1732598920000|2024-11-26 05:28:40|1762.15|1754.85|1762.95|1755.65|1763.5|1756.2|1762.13|1754.83|27
1732598930000|2024-11-26 05:28:50|1762.35|1755.05|1760.45|1753.15|1762.35|1755.05|1760.45|1753.15|6
1732598940000|2024-11-26 05:29:00|1760.5|1753.2|1760.45|1753.15|1761.41|1754.11|1760.45|1753.15|27
1732598950000|2024-11-26 05:29:10|1760.55|1753.25|1760.5|1753.2|1760.55|1753.25|1760.35|1753.05|8
1732598960000|2024-11-26 05:29:20|1760.15|1752.85|1757.65|1750.35|1760.4|1753.1|1757.65|1750.35|16
1732598970000|2024-11-26 05:29:30|1757.3|1750|1757.2|1749.9|1757.85|1750.55|1757|1749.7|23
1732598980000|2024-11-26 05:29:40|1757.23|1749.93|1757.65|1750.35|1757.65|1750.35|1757.05|1749.75|9
1732598990000|2024-11-26 05:29:50|1757.25|1749.95|1757.2|1749.9|1757.9|1750.6|1757.15|1749.85|16
1732599000000|2024-11-26 05:30:00|1757.18|1749.88|1758.05|1750.75|1758.7|1751.4|1756.35|1749.05|32
1732599010000|2024-11-26 05:30:10|1757.55|1750.25|1758.9|1751.6|1758.9|1751.6|1757.4|1750.1|22
1732599020000|2024-11-26 05:30:20|1759|1751.7|1760.75|1753.45|1760.85|1753.55|1759|1751.7|25
1732599030000|2024-11-26 05:30:30|1760.6|1753.3|1760.45|1753.15|1760.95|1753.65|1760.13|1752.83|14
1732599040000|2024-11-26 05:30:40|1760.15|1752.85|1758.35|1751.05|1760.15|1752.85|1758.35|1751.05|12
1732599050000|2024-11-26 05:30:50|1758.45|1751.15|1757.35|1750.05|1759.6|1752.3|1757.35|1750.05|35
1732599060000|2024-11-26 05:31:00|1757.15|1749.85|1756.35|1749.05|1757.6|1750.3|1756.35|1749.05|26
1732599070000|2024-11-26 05:31:10|1756.45|1749.15|1756.35|1749.05|1757.95|1750.65|1756.35|1749.05|26
1732599080000|2024-11-26 05:31:20|1756.5|1749.2|1756.8|1749.5|1757.9|1750.6|1756.35|1749.05|21
1732599090000|2024-11-26 05:31:30|1756.75|1749.45|1758.71|1751.41|1758.71|1751.41|1756.45|1749.15|31
1732599100000|2024-11-26 05:31:40|1758.55|1751.25|1758.35|1751.05|1758.7|1751.4|1757.35|1750.05|22
1732599110000|2024-11-26 05:31:50|1758.4|1751.1|1760.65|1753.35|1760.65|1753.35|1758.4|1751.1|33
1732599120000|2024-11-26 05:32:00|1760.6|1753.3|1761.21|1753.91|1761.75|1754.45|1759.95|1752.65|32
1732599130000|2024-11-26 05:32:10|1761.18|1753.88|1759.55|1752.25|1761.65|1754.35|1759.55|1752.25|28
1732599140000|2024-11-26 05:32:20|1759.97|1752.67|1760.95|1753.65|1760.95|1753.65|1759.9|1752.6|13
1732599150000|2024-11-26 05:32:30|1760.85|1753.55|1761.45|1754.15|1762.55|1755.25|1760.85|1753.55|26
1732599160000|2024-11-26 05:32:40|1761.3|1754|1760.13|1752.83|1761.3|1754|1759.55|1752.25|33
1732599170000|2024-11-26 05:32:50|1760.1|1752.8|1760.3|1753|1760.8|1753.5|1759.65|1752.35|20
1732599180000|2024-11-26 05:33:00|1760.8|1753.5|1760.76|1753.46|1760.8|1753.5|1758.95|1751.65|24
1732599190000|2024-11-26 05:33:10|1760.26|1752.96|1758.6|1751.3|1760.65|1753.35|1758.33|1751.03|13
1732599200000|2024-11-26 05:33:20|1758.8|1751.5|1760.35|1753.05|1760.85|1753.55|1758.7|1751.4|34
1732599210000|2024-11-26 05:33:30|1761|1753.7|1760.55|1753.25|1761|1753.7|1760.15|1752.85|23
1732599220000|2024-11-26 05:33:40|1760.6|1753.3|1760.65|1753.35|1761.13|1753.83|1759.4|1752.1|30
1732599230000|2024-11-26 05:33:50|1760.6|1753.3|1760.13|1752.83|1760.75|1753.45|1759.95|1752.65|21
1732599240000|2024-11-26 05:34:00|1760.06|1752.76|1758.35|1751.05|1760.06|1752.76|1758.35|1751.05|20
1732599250000|2024-11-26 05:34:10|1758.5|1751.2|1761.61|1754.31|1761.65|1754.35|1758.35|1751.05|32
1732599260000|2024-11-26 05:34:20|1761.35|1754.05|1761.13|1753.83|1761.65|1754.35|1760.6|1753.3|34
1732599270000|2024-11-26 05:34:30|1761.1|1753.8|1761.3|1754|1761.8|1754.5|1761.05|1753.75|27
1732599280000|2024-11-26 05:34:40|1761.6|1754.3|1759.5|1752.2|1761.6|1754.3|1759.5|1752.2|15
1732599290000|2024-11-26 05:34:50|1759.15|1751.85|1759.4|1752.1|1760.1|1752.8|1759.15|1751.85|19
1732599300000|2024-11-26 05:35:00|1759.45|1752.15|1758.7|1751.4|1760.33|1753.03|1758.7|1751.4|23
1732599310000|2024-11-26 05:35:10|1758.6|1751.3|1759.45|1752.15|1760|1752.7|1758.3|1751|34
1732599320000|2024-11-26 05:35:20|1759.55|1752.25|1760.45|1753.15|1760.95|1753.65|1759.4|1752.1|31
1732599330000|2024-11-26 05:35:30|1760.87|1753.57|1760.35|1753.05|1760.87|1753.57|1760|1752.7|18
1732599340000|2024-11-26 05:35:40|1760.3|1753|1762|1754.7|1762.55|1755.25|1760.3|1753|26
1732599350000|2024-11-26 05:35:50|1762.7|1755.4|1762.77|1755.47|1763.5|1756.2|1762.35|1755.05|18
1732599360000|2024-11-26 05:36:00|1762.35|1755.05|1762.6|1755.3|1763.5|1756.2|1761.4|1754.1|28
1732599370000|2024-11-26 05:36:10|1762.85|1755.55|1763.15|1755.85|1763.7|1756.4|1762.3|1755|19
1732599380000|2024-11-26 05:36:20|1763.65|1756.35|1763.45|1756.15|1763.65|1756.35|1763.15|1755.85|6
1732599390000|2024-11-26 05:36:30|1762.45|1755.15|1763.6|1756.3|1763.6|1756.3|1762.35|1755.05|16
1732599400000|2024-11-26 05:36:40|1763.7|1756.4|1763.35|1756.05|1764.65|1757.35|1763.35|1756.05|11
1732599410000|2024-11-26 05:36:50|1763.85|1756.55|1763.35|1756.05|1763.85|1756.55|1763.35|1756.05|2
1732599420000|2024-11-26 05:37:00|1763.64|1756.34|1762.59|1755.29|1763.65|1756.35|1762.3|1755|26
1732599430000|2024-11-26 05:37:10|1762.8|1755.5|1760.65|1753.35|1762.8|1755.5|1760.65|1753.35|12
1732599440000|2024-11-26 05:37:20|1760.5|1753.2|1762.15|1754.85|1762.41|1755.11|1760.5|1753.2|17
1732599450000|2024-11-26 05:37:30|1762.13|1754.83|1762.06|1754.76|1762.65|1755.35|1761.35|1754.05|19
1732599460000|2024-11-26 05:37:40|1762.15|1754.85|1762.15|1754.85|1762.61|1755.31|1761.4|1754.1|12
1732599470000|2024-11-26 05:37:50|1762.65|1755.35|1763.13|1755.83|1763.55|1756.25|1762.15|1754.85|17
1732599480000|2024-11-26 05:38:00|1763.1|1755.8|1764.15|1756.85|1764.58|1757.28|1762.95|1755.65|24
1732599490000|2024-11-26 05:38:10|1763.65|1756.35|1763.11|1755.81|1763.65|1756.35|1762.35|1755.05|21
1732599500000|2024-11-26 05:38:20|1763.13|1755.83|1764.21|1756.91|1764.64|1757.34|1763.1|1755.8|17
1732599510000|2024-11-26 05:38:30|1764.15|1756.85|1764.13|1756.83|1764.65|1757.35|1763.35|1756.05|26
1732599520000|2024-11-26 05:38:40|1764.18|1756.88|1767.45|1760.15|1767.45|1760.15|1764.13|1756.83|29
1732599530000|2024-11-26 05:38:50|1766.45|1759.15|1767|1759.7|1767.45|1760.15|1766.35|1759.05|22
1732599540000|2024-11-26 05:39:00|1766.95|1759.65|1766.4|1759.1|1767.65|1760.35|1766.35|1759.05|24
1732599550000|2024-11-26 05:39:10|1766.45|1759.15|1766.56|1759.26|1767.45|1760.15|1766.4|1759.1|17
1732599560000|2024-11-26 05:39:20|1767.06|1759.76|1767.9|1760.6|1767.9|1760.6|1766.35|1759.05|10
1732599570000|2024-11-26 05:39:30|1767.95|1760.65|1767.35|1760.05|1768.5|1761.2|1767.35|1760.05|17
1732599580000|2024-11-26 05:39:40|1767.85|1760.55|1768.13|1760.83|1768.4|1761.1|1767.35|1760.05|25
1732599590000|2024-11-26 05:39:50|1768.1|1760.8|1767.9|1760.6|1768.15|1760.85|1767.9|1760.6|20
1732599600000|2024-11-26 05:40:00|1768.1|1760.8|1768.04|1760.74|1768.65|1761.35|1767.9|1760.6|29
1732599610000|2024-11-26 05:40:10|1768.06|1760.76|1768.09|1760.79|1768.5|1761.2|1767.35|1760.05|13
1732599620000|2024-11-26 05:40:20|1768|1760.7|1768.09|1760.79|1768.5|1761.2|1767.95|1760.65|16
1732599630000|2024-11-26 05:40:30|1768.1|1760.8|1766.35|1759.05|1768.1|1760.8|1766.35|1759.05|11
1732599640000|2024-11-26 05:40:40|1766.5|1759.2|1766.2|1758.9|1767.68|1760.38|1766.2|1758.9|16
1732599650000|2024-11-26 05:40:50|1766.35|1759.05|1766.3|1759|1766.8|1759.5|1765.75|1758.45|16
1732599660000|2024-11-26 05:41:00|1766.8|1759.5|1765.75|1758.45|1766.85|1759.55|1765.35|1758.05|23
1732599670000|2024-11-26 05:41:10|1765.7|1758.4|1766.35|1759.05|1766.9|1759.6|1765.7|1758.4|22
1732599680000|2024-11-26 05:41:20|1766.4|1759.1|1765.4|1758.1|1767.09|1759.79|1765.4|1758.1|16
1732599690000|2024-11-26 05:41:30|1765.5|1758.2|1765.05|1757.75|1765.9|1758.6|1764.6|1757.3|16
1732599700000|2024-11-26 05:41:40|1765.18|1757.88|1765.35|1758.05|1766.43|1759.13|1765.15|1757.85|31
1732599710000|2024-11-26 05:41:50|1765.4|1758.1|1766.13|1758.83|1766.75|1759.45|1765.35|1758.05|24
1732599720000|2024-11-26 05:42:00|1766.09|1758.79|1766.6|1759.3|1766.85|1759.55|1765.6|1758.3|28
1732599730000|2024-11-26 05:42:10|1766.45|1759.15|1765.5|1758.2|1766.85|1759.55|1765.5|1758.2|14
1732599740000|2024-11-26 05:42:20|1765.81|1758.51|1764.6|1757.3|1765.85|1758.55|1764.5|1757.2|18
1732599750000|2024-11-26 05:42:30|1764.55|1757.25|1764.85|1757.55|1765.59|1758.29|1764.55|1757.25|30
1732599760000|2024-11-26 05:42:40|1764.75|1757.45|1765.45|1758.15|1766.14|1758.84|1764.55|1757.25|22
1732599770000|2024-11-26 05:42:50|1765.15|1757.85|1764.26|1756.96|1765.15|1757.85|1763.85|1756.55|24
1732599780000|2024-11-26 05:43:00|1764.37|1757.07|1765.45|1758.15|1765.95|1758.65|1764.32|1757.02|27
1732599790000|2024-11-26 05:43:10|1766.03|1758.73|1766.95|1759.65|1767.1|1759.8|1765.5|1758.2|24
1732599800000|2024-11-26 05:43:20|1767|1759.7|1765.7|1758.4|1767.1|1759.8|1765.65|1758.35|21
1732599810000|2024-11-26 05:43:30|1765.65|1758.35|1766.9|1759.6|1767.65|1760.35|1765.5|1758.2|27
1732599820000|2024-11-26 05:43:40|1766.85|1759.55|1767.13|1759.83|1767.65|1760.35|1766.35|1759.05|23
1732599830000|2024-11-26 05:43:50|1767.15|1759.85|1767.1|1759.8|1767.15|1759.85|1767.1|1759.8|24
1732599840000|2024-11-26 05:44:00|1767.13|1759.83|1765.35|1758.05|1767.15|1759.85|1765.35|1758.05|20
1732599850000|2024-11-26 05:44:10|1765.55|1758.25|1764.9|1757.6|1766.85|1759.55|1764.9|1757.6|14
1732599860000|2024-11-26 05:44:20|1764.4|1757.1|1763.05|1755.75|1764.75|1757.45|1763.05|1755.75|20
1732599870000|2024-11-26 05:44:30|1762.55|1755.25|1762.1|1754.8|1763.05|1755.75|1762.1|1754.8|13
1732599880000|2024-11-26 05:44:40|1762.15|1754.85|1761.4|1754.1|1762.15|1754.85|1761.35|1754.05|17
1732599890000|2024-11-26 05:44:50|1761.45|1754.15|1761.1|1753.8|1761.85|1754.55|1760.8|1753.5|25
1732599900000|2024-11-26 05:45:00|1761.35|1754.05|1763|1755.7|1763.9|1756.6|1761.21|1753.91|33
1732599910000|2024-11-26 05:45:10|1762.5|1755.2|1761.21|1753.91|1762.65|1755.35|1761.2|1753.9|29
1732599920000|2024-11-26 05:45:20|1761.18|1753.88|1762.29|1754.99|1762.55|1755.25|1760.8|1753.5|31
1732599930000|2024-11-26 05:45:30|1762.26|1754.96|1763.85|1756.55|1764.05|1756.75|1762.26|1754.96|26
1732599940000|2024-11-26 05:45:40|1763.9|1756.6|1764.4|1757.1|1764.75|1757.45|1763.35|1756.05|21
1732599950000|2024-11-26 05:45:50|1764.35|1757.05|1763.24|1755.94|1765|1757.7|1762.9|1755.6|28
1732599960000|2024-11-26 05:46:00|1763.25|1755.95|1763.25|1755.95|1764.15|1756.85|1763.2|1755.9|35
1732599970000|2024-11-26 05:46:10|1763.2|1755.9|1763.1|1755.8|1763.9|1756.6|1762.3|1755|26
1732599980000|2024-11-26 05:46:20|1762.7|1755.4|1762.75|1755.45|1764.05|1756.75|1762.65|1755.35|31
1732599990000|2024-11-26 05:46:30|1762.8|1755.5|1763.85|1756.55|1764.15|1756.85|1762.65|1755.35|28
1732600000000|2024-11-26 05:46:40|1763.9|1756.6|1766.05|1758.75|1766.15|1758.85|1763.75|1756.45|32
1732600010000|2024-11-26 05:46:50|1766.1|1758.8|1766.6|1759.3|1767|1759.7|1766.1|1758.8|27
1732600020000|2024-11-26 05:47:00|1766.55|1759.25|1768.21|1760.91|1768.8|1761.5|1766.55|1759.25|28
1732600030000|2024-11-26 05:47:10|1768.15|1760.85|1768.35|1761.05|1768.85|1761.55|1767.35|1760.05|15
1732600040000|2024-11-26 05:47:20|1768.45|1761.15|1768.5|1761.2|1769|1761.7|1767.35|1760.05|19
1732600050000|2024-11-26 05:47:30|1768.4|1761.1|1767.35|1760.05|1769.65|1762.35|1767.35|1760.05|27
1732600060000|2024-11-26 05:47:40|1767.85|1760.55|1766.9|1759.6|1767.85|1760.55|1766.23|1758.93|33
1732600070000|2024-11-26 05:47:50|1766.7|1759.4|1766.4|1759.1|1766.95|1759.65|1766.35|1759.05|18
1732600080000|2024-11-26 05:48:00|1766.45|1759.15|1763.8|1756.5|1766.7|1759.4|1763.75|1756.45|35
1732600090000|2024-11-26 05:48:10|1763.75|1756.45|1762.2|1754.9|1763.85|1756.55|1761.6|1754.3|31
1732600100000|2024-11-26 05:48:20|1762.25|1754.95|1762.25|1754.95|1762.95|1755.65|1762.13|1754.83|30
1732600110000|2024-11-26 05:48:30|1762.26|1754.96|1761.5|1754.2|1762.26|1754.96|1761.35|1754.05|29
1732600120000|2024-11-26 05:48:40|1761.45|1754.15|1761.35|1754.05|1762.15|1754.85|1761.35|1754.05|26
1732600130000|2024-11-26 05:48:50|1761.4|1754.1|1760.4|1753.1|1761.52|1754.22|1760.4|1753.1|28
1732600140000|2024-11-26 05:49:00|1760.82|1753.52|1762.35|1755.05|1763|1755.7|1760.82|1753.52|26
1732600150000|2024-11-26 05:49:10|1761.8|1754.5|1762.35|1755.05|1763|1755.7|1761.6|1754.3|36
1732600160000|2024-11-26 05:49:20|1762.4|1755.1|1761.1|1753.8|1762.6|1755.3|1761.1|1753.8|14
1732600170000|2024-11-26 05:49:30|1760.85|1753.55|1759.4|1752.1|1760.85|1753.55|1759.4|1752.1|6
1732600180000|2024-11-26 05:49:40|1759.55|1752.25|1757.62|1750.32|1759.55|1752.25|1757.3|1750|27
1732600190000|2024-11-26 05:49:50|1757.25|1749.95|1757.26|1749.96|1757.75|1750.45|1756.95|1749.65|22
1732600200000|2024-11-26 05:50:00|1757.29|1749.99|1757.35|1750.05|1758.18|1750.88|1756.95|1749.65|36
1732600210000|2024-11-26 05:50:10|1757.65|1750.35|1758.26|1750.96|1759|1751.7|1757.6|1750.3|33
1732600220000|2024-11-26 05:50:20|1758.18|1750.88|1756.45|1749.15|1758.25|1750.95|1756.45|1749.15|25
1732600230000|2024-11-26 05:50:30|1756.55|1749.25|1756.65|1749.35|1757.19|1749.89|1756.1|1748.8|27
1732600240000|2024-11-26 05:50:40|1756.6|1749.3|1755.45|1748.15|1756.8|1749.5|1755.45|1748.15|21
1732600250000|2024-11-26 05:50:50|1755.4|1748.1|1755.23|1747.93|1755.8|1748.5|1754.4|1747.1|30
1732600260000|2024-11-26 05:51:00|1755.13|1747.83|1756.13|1748.83|1756.6|1749.3|1754.4|1747.1|30
1732600270000|2024-11-26 05:51:10|1756.1|1748.8|1754.4|1747.1|1756.65|1749.35|1754.4|1747.1|20
1732600280000|2024-11-26 05:51:20|1754.2|1746.9|1753.75|1746.45|1754.7|1747.4|1753.6|1746.3|24
1732600290000|2024-11-26 05:51:30|1753.7|1746.4|1753.4|1746.1|1753.9|1746.6|1753.4|1746.1|18
1732600300000|2024-11-26 05:51:40|1753.3|1746|1752.55|1745.25|1753.9|1746.6|1752.5|1745.2|30
1732600310000|2024-11-26 05:51:50|1753.45|1746.15|1753.69|1746.39|1753.75|1746.45|1752.65|1745.35|33
1732600320000|2024-11-26 05:52:00|1753.9|1746.6|1756.15|1748.85|1756.65|1749.35|1753.9|1746.6|30
1732600330000|2024-11-26 05:52:10|1756.18|1748.88|1757.24|1749.94|1758.1|1750.8|1756.13|1748.83|33
1732600340000|2024-11-26 05:52:20|1757.21|1749.91|1756.4|1749.1|1757.26|1749.96|1756.35|1749.05|20
1732600350000|2024-11-26 05:52:30|1756.35|1749.05|1757.45|1750.15|1758.63|1751.33|1756.35|1749.05|25
1732600360000|2024-11-26 05:52:40|1757.5|1750.2|1759.11|1751.81|1759.15|1751.85|1757.5|1750.2|20
1732600370000|2024-11-26 05:52:50|1759.13|1751.83|1760.35|1753.05|1761|1753.7|1759.13|1751.83|23
1732600380000|2024-11-26 05:53:00|1760.5|1753.2|1762.32|1755.02|1762.95|1755.65|1760.45|1753.15|18
1732600390000|2024-11-26 05:53:10|1762.26|1754.96|1763.9|1756.6|1763.9|1756.6|1762.26|1754.96|26
1732600400000|2024-11-26 05:53:20|1763.85|1756.55|1763.75|1756.45|1764.75|1757.45|1763.29|1755.99|25
1732600410000|2024-11-26 05:53:30|1763.65|1756.35|1761.7|1754.4|1763.75|1756.45|1761.3|1754|31
1732600420000|2024-11-26 05:53:40|1761.65|1754.35|1761.7|1754.4|1762|1754.7|1761|1753.7|29
1732600430000|2024-11-26 05:53:50|1761.65|1754.35|1761.35|1754.05|1762.6|1755.3|1761.35|1754.05|22
1732600440000|2024-11-26 05:54:00|1761.8|1754.5|1760.9|1753.6|1762|1754.7|1760.75|1753.45|32
1732600450000|2024-11-26 05:54:10|1760.85|1753.55|1761.08|1753.78|1761.55|1754.25|1759.75|1752.45|35
1732600460000|2024-11-26 05:54:20|1760.6|1753.3|1762.1|1754.8|1762.1|1754.8|1760.5|1753.2|23
1732600470000|2024-11-26 05:54:30|1762.15|1754.85|1762.24|1754.94|1762.7|1755.4|1761.4|1754.1|31
1732600480000|2024-11-26 05:54:40|1762.26|1754.96|1760.24|1752.94|1762.26|1754.96|1760.24|1752.94|30
1732600490000|2024-11-26 05:54:50|1760.29|1752.99|1759.8|1752.5|1760.82|1753.52|1759.75|1752.45|19
1732600500000|2024-11-26 05:55:00|1759.55|1752.25|1760.06|1752.76|1761|1753.7|1759.55|1752.25|31
1732600510000|2024-11-26 05:55:10|1759.95|1752.65|1758.35|1751.05|1760.7|1753.4|1758.35|1751.05|34
1732600520000|2024-11-26 05:55:20|1758.1|1750.8|1758.7|1751.4|1759.08|1751.78|1757.75|1750.45|29
1732600530000|2024-11-26 05:55:30|1758.75|1751.45|1761.75|1754.45|1761.75|1754.45|1758.75|1751.45|32
1732600540000|2024-11-26 05:55:40|1761.55|1754.25|1762.6|1755.3|1762.6|1755.3|1760.35|1753.05|30
1732600550000|2024-11-26 05:55:50|1762.26|1754.96|1762.4|1755.1|1763|1755.7|1762.18|1754.88|20
1732600560000|2024-11-26 05:56:00|1762.35|1755.05|1763.35|1756.05|1764.1|1756.8|1762.35|1755.05|10
1732600570000|2024-11-26 05:56:10|1763.15|1755.85|1762.05|1754.75|1764.1|1756.8|1762.05|1754.75|32
1732600580000|2024-11-26 05:56:20|1762|1754.7|1764.54|1757.24|1764.54|1757.24|1762|1754.7|30
1732600590000|2024-11-26 05:56:30|1764.21|1756.91|1766.15|1758.85|1766.65|1759.35|1764.18|1756.88|19
1732600600000|2024-11-26 05:56:40|1766.4|1759.1|1767.25|1759.95|1767.8|1760.5|1766.15|1758.85|23
1732600610000|2024-11-26 05:56:50|1767.8|1760.5|1767.07|1759.77|1767.8|1760.5|1767.07|1759.77|18
1732600620000|2024-11-26 05:57:00|1767.05|1759.75|1768.4|1761.1|1768.4|1761.1|1766.85|1759.55|21
1732600630000|2024-11-26 05:57:10|1768.2|1760.9|1767.35|1760.05|1768.63|1761.33|1767.35|1760.05|14
1732600640000|2024-11-26 05:57:20|1767.65|1760.35|1766.41|1759.11|1767.65|1760.35|1765.6|1758.3|17
1732600650000|2024-11-26 05:57:30|1765.65|1758.35|1766.09|1758.79|1766.85|1759.55|1764.9|1757.6|37
1732600660000|2024-11-26 05:57:40|1766.07|1758.77|1766.45|1759.15|1766.83|1759.53|1766.03|1758.73|24
1732600670000|2024-11-26 05:57:50|1766.5|1759.2|1767.4|1760.1|1767.95|1760.65|1766.5|1759.2|24
1732600680000|2024-11-26 05:58:00|1767.35|1760.05|1766.3|1759|1767.4|1760.1|1766.3|1759|14
1732600690000|2024-11-26 05:58:10|1766.15|1758.85|1765.75|1758.45|1766.5|1759.2|1765.35|1758.05|26
1732600700000|2024-11-26 05:58:20|1766.05|1758.75|1766.85|1759.55|1767.04|1759.74|1766.05|1758.75|28
1732600710000|2024-11-26 05:58:30|1767.45|1760.15|1768.4|1761.1|1768.65|1761.35|1767.15|1759.85|23
1732600720000|2024-11-26 05:58:40|1768.55|1761.25|1767.35|1760.05|1768.55|1761.25|1767.25|1759.95|11
1732600730000|2024-11-26 05:58:50|1767.66|1760.36|1767.85|1760.55|1768.1|1760.8|1766.8|1759.5|23
1732600740000|2024-11-26 05:59:00|1767.9|1760.6|1768.13|1760.83|1768.85|1761.55|1767.9|1760.6|18
1732600750000|2024-11-26 05:59:10|1768.18|1760.88|1767.65|1760.35|1768.7|1761.4|1767.55|1760.25|20
1732600760000|2024-11-26 05:59:20|1767.55|1760.25|1768.21|1760.91|1768.75|1761.45|1767.55|1760.25|25
1732600770000|2024-11-26 05:59:30|1768.18|1760.88|1768.21|1760.91|1768.7|1761.4|1768.1|1760.8|23
1732600780000|2024-11-26 05:59:40|1768.24|1760.94|1768.15|1760.85|1768.8|1761.5|1768.11|1760.81|23
1732600790000|2024-11-26 05:59:50|1768.18|1760.88|1768.15|1760.85|1768.62|1761.32|1768.07|1760.77|23
1732600800000|2024-11-26 06:00:00|1768.35|1761.05|1767.65|1760.35|1768.75|1761.45|1766.8|1759.5|31
1732600810000|2024-11-26 06:00:10|1767.55|1760.25|1767.75|1760.45|1768.9|1761.6|1767.35|1760.05|33
1732600820000|2024-11-26 06:00:20|1768.13|1760.83|1767.75|1760.45|1768.22|1760.92|1766.55|1759.25|35
1732600830000|2024-11-26 06:00:30|1767.95|1760.65|1768.1|1760.8|1769.15|1761.85|1767.95|1760.65|31
1732600840000|2024-11-26 06:00:40|1768.13|1760.83|1768.43|1761.13|1769.1|1761.8|1768.13|1760.83|27
1732600850000|2024-11-26 06:00:50|1768.4|1761.1|1768.35|1761.05|1769.15|1761.85|1768.35|1761.05|16
1732600860000|2024-11-26 06:01:00|1768.55|1761.25|1768.9|1761.6|1768.95|1761.65|1767.45|1760.15|30
1732600870000|2024-11-26 06:01:10|1768.95|1761.65|1767.55|1760.25|1769.1|1761.8|1767.18|1759.88|27
1732600880000|2024-11-26 06:01:20|1767.4|1760.1|1767.4|1760.1|1768.18|1760.88|1767.24|1759.94|25
1732600890000|2024-11-26 06:01:30|1767.35|1760.05|1767.3|1760|1767.8|1760.5|1767.1|1759.8|30
1732600900000|2024-11-26 06:01:40|1768|1760.7|1767.7|1760.4|1768.03|1760.73|1767.35|1760.05|27
1732600910000|2024-11-26 06:01:50|1767.55|1760.25|1767.3|1760|1767.7|1760.4|1767.3|1760|11
1732600920000|2024-11-26 06:02:00|1767.8|1760.5|1766.9|1759.6|1767.84|1760.54|1766.9|1759.6|27
1732600930000|2024-11-26 06:02:10|1766.95|1759.65|1766.25|1758.95|1767.15|1759.85|1766.15|1758.85|33
1732600940000|2024-11-26 06:02:20|1766.2|1758.9|1763.28|1755.98|1766.29|1758.99|1763.28|1755.98|28
1732600950000|2024-11-26 06:02:30|1763.31|1756.01|1764.24|1756.94|1764.75|1757.45|1763.31|1756.01|26
1732600960000|2024-11-26 06:02:40|1764.29|1756.99|1763.28|1755.98|1765.48|1758.18|1763.15|1755.85|32
1732600970000|2024-11-26 06:02:50|1763.25|1755.95|1764.65|1757.35|1764.9|1757.6|1763.25|1755.95|28
1732600980000|2024-11-26 06:03:00|1764.7|1757.4|1765.42|1758.12|1765.98|1758.68|1764.7|1757.4|32
1732600990000|2024-11-26 06:03:10|1765.18|1757.88|1764.65|1757.35|1766|1758.7|1764.65|1757.35|35
1732601000000|2024-11-26 06:03:20|1764.45|1757.15|1764.5|1757.2|1764.75|1757.45|1764.3|1757|21
1732601010000|2024-11-26 06:03:30|1764.3|1757|1765.55|1758.25|1765.65|1758.35|1763.75|1756.45|24
1732601020000|2024-11-26 06:03:40|1765.15|1757.85|1763.23|1755.93|1765.75|1758.45|1763.23|1755.93|33
1732601030000|2024-11-26 06:03:50|1763.15|1755.85|1762.2|1754.9|1763.15|1755.85|1761.4|1754.1|27
1732601040000|2024-11-26 06:04:00|1762.3|1755|1762.9|1755.6|1763.85|1756.55|1762.3|1755|29
1732601050000|2024-11-26 06:04:10|1763.4|1756.1|1763.15|1755.85|1764.2|1756.9|1762.6|1755.3|35
1732601060000|2024-11-26 06:04:20|1762.9|1755.6|1763.35|1756.05|1763.99|1756.69|1762.6|1755.3|31
1732601070000|2024-11-26 06:04:30|1763.4|1756.1|1765.64|1758.34|1765.64|1758.34|1763.4|1756.1|28
1732601080000|2024-11-26 06:04:40|1765.2|1757.9|1765.25|1757.95|1766.9|1759.6|1764.65|1757.35|32
1732601090000|2024-11-26 06:04:50|1765.2|1757.9|1764.55|1757.25|1765.4|1758.1|1764.55|1757.25|26
1732601100000|2024-11-26 06:05:00|1764.6|1757.3|1765.35|1758.05|1765.95|1758.65|1764.6|1757.3|34
1732601110000|2024-11-26 06:05:10|1765.45|1758.15|1767.53|1760.23|1767.73|1760.43|1765.35|1758.05|26
1732601120000|2024-11-26 06:05:20|1767.42|1760.12|1767.9|1760.6|1768.6|1761.3|1766.55|1759.25|35
1732601130000|2024-11-26 06:05:30|1767.95|1760.65|1768.4|1761.1|1768.9|1761.6|1767.95|1760.65|24
1732601140000|2024-11-26 06:05:40|1769.49|1762.19|1770.15|1762.85|1770.15|1762.85|1768.65|1761.35|22
1732601150000|2024-11-26 06:05:50|1770.05|1762.75|1770.13|1762.83|1770.6|1763.3|1769.6|1762.3|26
1732601160000|2024-11-26 06:06:00|1770.15|1762.85|1770.29|1762.99|1770.72|1763.42|1769.75|1762.45|12
1732601170000|2024-11-26 06:06:10|1770.9|1763.6|1769.55|1762.25|1770.9|1763.6|1769.35|1762.05|30
1732601180000|2024-11-26 06:06:20|1769.7|1762.4|1771.18|1763.88|1771.85|1764.55|1769.7|1762.4|27
1732601190000|2024-11-26 06:06:30|1771.21|1763.91|1770.9|1763.6|1771.34|1764.04|1770.65|1763.35|30
1732601200000|2024-11-26 06:06:40|1770.95|1763.65|1768.82|1761.52|1770.95|1763.65|1768.4|1761.1|32
1732601210000|2024-11-26 06:06:50|1768.45|1761.15|1768.7|1761.4|1769.1|1761.8|1768.15|1760.85|34
1732601220000|2024-11-26 06:07:00|1768.55|1761.25|1768.5|1761.2|1769.11|1761.81|1768|1760.7|32
1732601230000|2024-11-26 06:07:10|1768.75|1761.45|1765.78|1758.48|1768.75|1761.45|1765.35|1758.05|33
1732601240000|2024-11-26 06:07:20|1765.23|1757.93|1765.28|1757.98|1765.45|1758.15|1764.55|1757.25|32
1732601250000|2024-11-26 06:07:30|1764.95|1757.65|1763.25|1755.95|1764.95|1757.65|1762.95|1755.65|31
1732601260000|2024-11-26 06:07:40|1763|1755.7|1763.45|1756.15|1764.71|1757.41|1763|1755.7|31
1732601270000|2024-11-26 06:07:50|1764.05|1756.75|1763.85|1756.55|1764.1|1756.8|1763.4|1756.1|29
1732601280000|2024-11-26 06:08:00|1763.8|1756.5|1763.75|1756.45|1764.09|1756.79|1763.45|1756.15|27
1732601290000|2024-11-26 06:08:10|1764.34|1757.04|1764.4|1757.1|1765|1757.7|1763.85|1756.55|33
1732601300000|2024-11-26 06:08:20|1764.45|1757.15|1764.54|1757.24|1764.65|1757.35|1763.6|1756.3|24
1732601310000|2024-11-26 06:08:30|1764.45|1757.15|1762.95|1755.65|1764.95|1757.65|1762.95|1755.65|34
1732601320000|2024-11-26 06:08:40|1763.05|1755.75|1762.9|1755.6|1763.28|1755.98|1762.35|1755.05|24
1732601330000|2024-11-26 06:08:50|1762.95|1755.65|1762.7|1755.4|1763|1755.7|1762.55|1755.25|28
1732601340000|2024-11-26 06:09:00|1762.8|1755.5|1761.7|1754.4|1763.9|1756.6|1761.7|1754.4|26
1732601350000|2024-11-26 06:09:10|1761.5|1754.2|1761.55|1754.25|1761.65|1754.35|1761.35|1754.05|24
1732601360000|2024-11-26 06:09:20|1761.5|1754.2|1761.1|1753.8|1762.1|1754.8|1760.9|1753.6|29
1732601370000|2024-11-26 06:09:30|1761.15|1753.85|1761.95|1754.65|1762.2|1754.9|1760.9|1753.6|26
1732601380000|2024-11-26 06:09:40|1761.7|1754.4|1761.35|1754.05|1761.9|1754.6|1761.35|1754.05|16
1732601390000|2024-11-26 06:09:50|1761.4|1754.1|1762.6|1755.3|1762.68|1755.38|1761.35|1754.05|22
1732601400000|2024-11-26 06:10:00|1762.15|1754.85|1758|1750.7|1762.15|1754.85|1757.35|1750.05|32
1732601410000|2024-11-26 06:10:10|1757.28|1749.98|1756.75|1749.45|1758.31|1751.01|1756.75|1749.45|26
1732601420000|2024-11-26 06:10:20|1757|1749.7|1758.05|1750.75|1758.15|1750.85|1756.9|1749.6|27
1732601430000|2024-11-26 06:10:30|1757.9|1750.6|1757.85|1750.55|1758.2|1750.9|1756.9|1749.6|30
1732601440000|2024-11-26 06:10:40|1757.35|1750.05|1757.9|1750.6|1757.95|1750.65|1756.55|1749.25|25
1732601450000|2024-11-26 06:10:50|1757.7|1750.4|1758.45|1751.15|1758.94|1751.64|1757.7|1750.4|26
1732601460000|2024-11-26 06:11:00|1758.35|1751.05|1757.85|1750.55|1758.85|1751.55|1757.5|1750.2|30
1732601470000|2024-11-26 06:11:10|1757.9|1750.6|1757.4|1750.1|1757.9|1750.6|1757.35|1750.05|9
1732601480000|2024-11-26 06:11:20|1757.45|1750.15|1758.09|1750.79|1758.09|1750.79|1757.35|1750.05|25
1732601490000|2024-11-26 06:11:30|1757.9|1750.6|1757.4|1750.1|1757.95|1750.65|1757.35|1750.05|15
1732601500000|2024-11-26 06:11:40|1757.35|1750.05|1756.4|1749.1|1757.4|1750.1|1756.4|1749.1|20
1732601510000|2024-11-26 06:11:50|1756.5|1749.2|1755.4|1748.1|1756.5|1749.2|1755.4|1748.1|21
1732601520000|2024-11-26 06:12:00|1755.8|1748.5|1755.6|1748.3|1756.59|1749.29|1755.5|1748.2|24
1732601530000|2024-11-26 06:12:10|1755.4|1748.1|1756.65|1749.35|1756.99|1749.69|1755.3|1748|16
1732601540000|2024-11-26 06:12:20|1756.9|1749.6|1757.26|1749.96|1757.8|1750.5|1756.8|1749.5|28
1732601550000|2024-11-26 06:12:30|1757.24|1749.94|1756.4|1749.1|1757.24|1749.94|1756.35|1749.05|20
1732601560000|2024-11-26 06:12:40|1756.55|1749.25|1755.7|1748.4|1756.6|1749.3|1755.65|1748.35|26
1732601570000|2024-11-26 06:12:50|1755.75|1748.45|1756.64|1749.34|1756.64|1749.34|1755.6|1748.3|29
1732601580000|2024-11-26 06:13:00|1756.7|1749.4|1756.45|1749.15|1756.95|1749.65|1755.75|1748.45|23
1732601590000|2024-11-26 06:13:10|1755.8|1748.5|1755.4|1748.1|1755.89|1748.59|1755.3|1748|23
1732601600000|2024-11-26 06:13:20|1755.45|1748.15|1754.65|1747.35|1755.95|1748.65|1754.55|1747.25|24
1732601610000|2024-11-26 06:13:30|1755.04|1747.74|1756.15|1748.85|1756.45|1749.15|1754.55|1747.25|28
1732601620000|2024-11-26 06:13:40|1756.4|1749.1|1754.4|1747.1|1756.6|1749.3|1754.4|1747.1|19
1732601630000|2024-11-26 06:13:50|1754.82|1747.52|1754.35|1747.05|1754.9|1747.6|1754.25|1746.95|15
1732601640000|2024-11-26 06:14:00|1754.4|1747.1|1754.65|1747.35|1754.8|1747.5|1754.35|1747.05|19
1732601650000|2024-11-26 06:14:10|1754.7|1747.4|1753.5|1746.2|1754.7|1747.4|1753.5|1746.2|15
1732601660000|2024-11-26 06:14:20|1753.35|1746.05|1753.25|1745.95|1753.52|1746.22|1752.65|1745.35|26
1732601670000|2024-11-26 06:14:30|1753.35|1746.05|1755|1747.7|1755.15|1747.85|1753.2|1745.9|23
1732601680000|2024-11-26 06:14:40|1754.85|1747.55|1756.65|1749.35|1756.65|1749.35|1754.35|1747.05|25
1732601690000|2024-11-26 06:14:50|1756.15|1748.85|1755.5|1748.2|1756.65|1749.35|1755.5|1748.2|21
1732601700000|2024-11-26 06:15:00|1755.45|1748.15|1754.6|1747.3|1755.5|1748.2|1754.55|1747.25|24
1732601710000|2024-11-26 06:15:10|1754.55|1747.25|1754.35|1747.05|1755.75|1748.45|1753.65|1746.35|28
1732601720000|2024-11-26 06:15:20|1754.45|1747.15|1756.45|1749.15|1757.1|1749.8|1754.45|1747.15|34
1732601730000|2024-11-26 06:15:30|1756.5|1749.2|1756.35|1749.05|1757.63|1750.33|1756.3|1749|21
1732601740000|2024-11-26 06:15:40|1756.4|1749.1|1755.35|1748.05|1756.65|1749.35|1755.35|1748.05|19
1732601750000|2024-11-26 06:15:50|1755.6|1748.3|1756.75|1749.45|1757.45|1750.15|1755.45|1748.15|29
1732601760000|2024-11-26 06:16:00|1756.7|1749.4|1755.85|1748.55|1757.4|1750.1|1755.4|1748.1|31
1732601770000|2024-11-26 06:16:10|1755.35|1748.05|1756.55|1749.25|1756.99|1749.69|1755.3|1748|23
1732601780000|2024-11-26 06:16:20|1756.5|1749.2|1756.3|1749|1757.64|1750.34|1755.65|1748.35|28
1732601790000|2024-11-26 06:16:30|1756.44|1749.14|1758.15|1750.85|1758.15|1750.85|1755.5|1748.2|34
1732601800000|2024-11-26 06:16:40|1758.65|1751.35|1758.3|1751|1758.65|1751.35|1757.35|1750.05|23
1732601810000|2024-11-26 06:16:50|1758.8|1751.5|1759.25|1751.95|1759.7|1752.4|1758.3|1751|15
1732601820000|2024-11-26 06:17:00|1759.24|1751.94|1757.65|1750.35|1759.6|1752.3|1757.6|1750.3|27
1732601830000|2024-11-26 06:17:10|1757.55|1750.25|1758.35|1751.05|1759.75|1752.45|1757.35|1750.05|28
1732601840000|2024-11-26 06:17:20|1758.45|1751.15|1758.35|1751.05|1759.75|1752.45|1758.35|1751.05|28
1732601850000|2024-11-26 06:17:30|1758|1750.7|1758.15|1750.85|1759|1751.7|1757.65|1750.35|34
1732601860000|2024-11-26 06:17:40|1758.18|1750.88|1757.7|1750.4|1758.44|1751.14|1757.6|1750.3|27
1732601870000|2024-11-26 06:17:50|1758|1750.7|1759.18|1751.88|1759.2|1751.9|1757.85|1750.55|19
1732601880000|2024-11-26 06:18:00|1759.2|1751.9|1761.35|1754.05|1762.7|1755.4|1758.95|1751.65|34
1732601890000|2024-11-26 06:18:10|1761.45|1754.15|1760.9|1753.6|1762.6|1755.3|1760.9|1753.6|21
1732601900000|2024-11-26 06:18:20|1760.75|1753.45|1759.4|1752.1|1760.75|1753.45|1759.35|1752.05|9
1732601910000|2024-11-26 06:18:30|1759.35|1752.05|1759.8|1752.5|1759.8|1752.5|1758.45|1751.15|27
1732601920000|2024-11-26 06:18:40|1759.94|1752.64|1760.35|1753.05|1760.87|1753.57|1759.6|1752.3|20
1732601930000|2024-11-26 06:18:50|1760.4|1753.1|1760.3|1753|1760.85|1753.55|1760.3|1753|15
1732601940000|2024-11-26 06:19:00|1760.35|1753.05|1760.55|1753.25|1760.6|1753.3|1760.3|1753|15
1732601950000|2024-11-26 06:19:10|1760.6|1753.3|1759.3|1752|1760.6|1753.3|1758.65|1751.35|22
1732601960000|2024-11-26 06:19:20|1758.8|1751.5|1758.45|1751.15|1759.01|1751.71|1758.35|1751.05|28
1732601970000|2024-11-26 06:19:30|1758.65|1751.35|1760.35|1753.05|1760.85|1753.55|1758.55|1751.25|22
1732601980000|2024-11-26 06:19:40|1760.3|1753|1759.94|1752.64|1760.55|1753.25|1759.5|1752.2|15
1732601990000|2024-11-26 06:19:50|1759.89|1752.59|1759.9|1752.6|1760|1752.7|1759.6|1752.3|17
1732602000000|2024-11-26 06:20:00|1759.8|1752.5|1761.35|1754.05|1761.85|1754.55|1759.6|1752.3|23
1732602010000|2024-11-26 06:20:10|1761.4|1754.1|1761.35|1754.05|1761.8|1754.5|1760.65|1753.35|21
1732602020000|2024-11-26 06:20:20|1761.3|1754|1761.5|1754.2|1762|1754.7|1761.3|1754|15
1732602030000|2024-11-26 06:20:30|1761.45|1754.15|1761.7|1754.4|1762|1754.7|1761.35|1754.05|18
1732602040000|2024-11-26 06:20:40|1761.65|1754.35|1761.45|1754.15|1762.39|1755.09|1761.45|1754.15|17
1732602050000|2024-11-26 06:20:50|1761.35|1754.05|1761.85|1754.55|1762.4|1755.1|1761.35|1754.05|20
1732602060000|2024-11-26 06:21:00|1761.35|1754.05|1761.35|1754.05|1762.28|1754.98|1760.35|1753.05|25
1732602070000|2024-11-26 06:21:10|1761.55|1754.25|1762.26|1754.96|1762.65|1755.35|1761.55|1754.25|13
1732602080000|2024-11-26 06:21:20|1762.8|1755.5|1761.25|1753.95|1762.8|1755.5|1761.25|1753.95|15
1732602090000|2024-11-26 06:21:30|1761.75|1754.45|1760.7|1753.4|1761.75|1754.45|1760.5|1753.2|28
1732602100000|2024-11-26 06:21:40|1760.95|1753.65|1760.6|1753.3|1761.4|1754.1|1760.5|1753.2|24
1732602110000|2024-11-26 06:21:50|1760.5|1753.2|1760.8|1753.5|1761.05|1753.75|1760.35|1753.05|10
1732602120000|2024-11-26 06:22:00|1760.7|1753.4|1760.55|1753.25|1760.7|1753.4|1759.6|1752.3|12
1732602130000|2024-11-26 06:22:10|1760.58|1753.28|1759.7|1752.4|1760.85|1753.55|1759.4|1752.1|16
1732602140000|2024-11-26 06:22:20|1759.65|1752.35|1758.75|1751.45|1759.7|1752.4|1758.75|1751.45|28
1732602150000|2024-11-26 06:22:30|1758.8|1751.5|1759.35|1752.05|1759.9|1752.6|1758.55|1751.25|24
1732602160000|2024-11-26 06:22:40|1759.4|1752.1|1760.18|1752.88|1760.75|1753.45|1759.4|1752.1|20
1732602170000|2024-11-26 06:22:50|1760.21|1752.91|1760.15|1752.85|1760.75|1753.45|1760.13|1752.83|23
1732602180000|2024-11-26 06:23:00|1760.13|1752.83|1760.65|1753.35|1760.93|1753.63|1760.13|1752.83|22
1732602190000|2024-11-26 06:23:10|1760.55|1753.25|1760.35|1753.05|1760.85|1753.55|1760.3|1753|9
1732602200000|2024-11-26 06:23:20|1760.3|1753|1760.5|1753.2|1760.5|1753.2|1759.9|1752.6|13
1732602210000|2024-11-26 06:23:30|1760.45|1753.15|1759.95|1752.65|1760.65|1753.35|1759.95|1752.65|20
1732602220000|2024-11-26 06:23:40|1760|1752.7|1760.15|1752.85|1760.15|1752.85|1759.45|1752.15|13
1732602230000|2024-11-26 06:23:50|1760.65|1753.35|1759.95|1752.65|1760.65|1753.35|1759.95|1752.65|4
1732602240000|2024-11-26 06:24:00|1760.5|1753.2|1760.4|1753.1|1760.65|1753.35|1759.6|1752.3|27
1732602250000|2024-11-26 06:24:10|1760.54|1753.24|1760.99|1753.69|1761.65|1754.35|1760.5|1753.2|26
1732602260000|2024-11-26 06:24:20|1760.94|1753.64|1762.2|1754.9|1762.7|1755.4|1760.65|1753.35|21
1732602270000|2024-11-26 06:24:30|1762.35|1755.05|1762.35|1755.05|1762.35|1755.05|1762.3|1755|3
1732602280000|2024-11-26 06:24:40|1762.15|1754.85|1762.4|1755.1|1762.4|1755.1|1762.15|1754.85|4
1732602290000|2024-11-26 06:24:50|1762.45|1755.15|1762.35|1755.05|1762.5|1755.2|1762.35|1755.05|9
1732602300000|2024-11-26 06:25:00|1762.4|1755.1|1763.9|1756.6|1763.9|1756.6|1762.35|1755.05|10
1732602310000|2024-11-26 06:25:10|1763.95|1756.65|1765|1757.7|1765.63|1758.33|1763.55|1756.25|26
1732602320000|2024-11-26 06:25:20|1764.85|1757.55|1764.45|1757.15|1765.55|1758.25|1763.75|1756.45|29
1732602330000|2024-11-26 06:25:30|1764.5|1757.2|1765.9|1758.6|1766|1758.7|1764.35|1757.05|27
1732602340000|2024-11-26 06:25:40|1765.85|1758.55|1765.35|1758.05|1766|1758.7|1765.35|1758.05|21
1732602350000|2024-11-26 06:25:50|1765.4|1758.1|1765.4|1758.1|1765.55|1758.25|1765.35|1758.05|27
1732602360000|2024-11-26 06:26:00|1765.35|1758.05|1766.45|1759.15|1767.13|1759.83|1765.35|1758.05|14
1732602370000|2024-11-26 06:26:10|1766.95|1759.65|1766.85|1759.55|1767|1759.7|1765.65|1758.35|20
1732602380000|2024-11-26 06:26:20|1766.35|1759.05|1766.35|1759.05|1766.85|1759.55|1766.35|1759.05|7
1732602390000|2024-11-26 06:26:30|1766.85|1759.55|1766.35|1759.05|1766.85|1759.55|1766.35|1759.05|2
1732602400000|2024-11-26 06:26:40|1766.85|1759.55|1767.15|1759.85|1767.6|1760.3|1766.35|1759.05|13
1732602410000|2024-11-26 06:26:50|1767.85|1760.55|1768.15|1760.85|1768.8|1761.5|1767.45|1760.15|8
1732602420000|2024-11-26 06:27:00|1768.3|1761|1769.11|1761.81|1769.43|1762.13|1768.3|1761|13
1732602430000|2024-11-26 06:27:10|1769.09|1761.79|1766.92|1759.62|1769.15|1761.85|1766.9|1759.6|25
1732602440000|2024-11-26 06:27:20|1767.05|1759.75|1767.2|1759.9|1767.45|1760.15|1766.7|1759.4|28
1732602450000|2024-11-26 06:27:30|1767.7|1760.4|1765.35|1758.05|1767.75|1760.45|1765.35|1758.05|29
1732602460000|2024-11-26 06:27:40|1765.7|1758.4|1765.5|1758.2|1765.95|1758.65|1765.35|1758.05|21
1732602470000|2024-11-26 06:27:50|1765.55|1758.25|1765.6|1758.3|1765.6|1758.3|1765.35|1758.05|19
1732602480000|2024-11-26 06:28:00|1766.13|1758.83|1767.4|1760.1|1767.8|1760.5|1766.13|1758.83|24
1732602490000|2024-11-26 06:28:10|1767.9|1760.6|1767.6|1760.3|1767.94|1760.64|1766.8|1759.5|27
1732602500000|2024-11-26 06:28:20|1767.95|1760.65|1768.4|1761.1|1769|1761.7|1767.95|1760.65|28
1732602510000|2024-11-26 06:28:30|1767.7|1760.4|1768.13|1760.83|1768.52|1761.22|1767.55|1760.25|23
1732602520000|2024-11-26 06:28:40|1768.09|1760.79|1767.35|1760.05|1768.68|1761.38|1767.35|1760.05|19
1732602530000|2024-11-26 06:28:50|1767.15|1759.85|1767.8|1760.5|1767.85|1760.55|1766.55|1759.25|18
1732602540000|2024-11-26 06:29:00|1767.3|1760|1768.9|1761.6|1768.9|1761.6|1767.3|1760|24
1732602550000|2024-11-26 06:29:10|1768.85|1761.55|1768.3|1761|1768.95|1761.65|1768.3|1761|19
1732602560000|2024-11-26 06:29:20|1768.4|1761.1|1769.8|1762.5|1769.8|1762.5|1768.4|1761.1|18
1732602570000|2024-11-26 06:29:30|1769.75|1762.45|1769.15|1761.85|1769.8|1762.5|1768.75|1761.45|18
1732602580000|2024-11-26 06:29:40|1769.05|1761.75|1768.4|1761.1|1769.05|1761.75|1768.35|1761.05|8
1732602590000|2024-11-26 06:29:50|1768.35|1761.05|1768.85|1761.55|1768.9|1761.6|1768.35|1761.05|18
1732602600000|2024-11-26 06:30:00|1768.35|1761.05|1767.33|1760.03|1768.8|1761.5|1766.65|1759.35|36
1732602610000|2024-11-26 06:30:10|1767.64|1760.34|1766.55|1759.25|1767.74|1760.44|1766.4|1759.1|31
1732602620000|2024-11-26 06:30:20|1766.45|1759.15|1767.18|1759.88|1767.7|1760.4|1765.7|1758.4|28
1732602630000|2024-11-26 06:30:30|1767.23|1759.93|1767.15|1759.85|1767.29|1759.99|1767.13|1759.83|21
1732602640000|2024-11-26 06:30:40|1767.24|1759.94|1766.4|1759.1|1767.24|1759.94|1766.3|1759|19
1732602650000|2024-11-26 06:30:50|1766.35|1759.05|1767.21|1759.91|1767.85|1760.55|1766.35|1759.05|24
1732602660000|2024-11-26 06:31:00|1767.24|1759.94|1768.6|1761.3|1769.18|1761.88|1767.24|1759.94|35
1732602670000|2024-11-26 06:31:10|1768.75|1761.45|1768.8|1761.5|1769.54|1762.24|1768.45|1761.15|25
1732602680000|2024-11-26 06:31:20|1768.2|1760.9|1765.5|1758.2|1768.2|1760.9|1765.5|1758.2|25
1732602690000|2024-11-26 06:31:30|1765.65|1758.35|1765.45|1758.15|1766|1758.7|1765.35|1758.05|25
1732602700000|2024-11-26 06:31:40|1765.95|1758.65|1764.9|1757.6|1765.95|1758.65|1764.4|1757.1|22
1732602710000|2024-11-26 06:31:50|1765.2|1757.9|1764.95|1757.65|1765.2|1757.9|1764.4|1757.1|18
1732602720000|2024-11-26 06:32:00|1764.6|1757.3|1764.9|1757.6|1765.85|1758.55|1764.6|1757.3|23
1732602730000|2024-11-26 06:32:10|1764.75|1757.45|1764.15|1756.85|1764.8|1757.5|1763.75|1756.45|25
1732602740000|2024-11-26 06:32:20|1763.85|1756.55|1763.35|1756.05|1763.85|1756.55|1763.35|1756.05|5
1732602750000|2024-11-26 06:32:30|1763.3|1756|1762.65|1755.35|1763.35|1756.05|1762.65|1755.35|9
1732602760000|2024-11-26 06:32:40|1763.05|1755.75|1762.35|1755.05|1763.05|1755.75|1762.35|1755.05|4
1732602770000|2024-11-26 06:32:50|1761.65|1754.35|1761.45|1754.15|1761.94|1754.64|1761.35|1754.05|11
1732602780000|2024-11-26 06:33:00|1761.4|1754.1|1761.95|1754.65|1762.35|1755.05|1761.3|1754|23
1732602790000|2024-11-26 06:33:10|1762.1|1754.8|1763.23|1755.93|1763.7|1756.4|1762.1|1754.8|29
1732602800000|2024-11-26 06:33:20|1763.15|1755.85|1763.6|1756.3|1764.04|1756.74|1763.15|1755.85|28
1732602810000|2024-11-26 06:33:30|1763.9|1756.6|1764.3|1757|1764.85|1757.55|1763.9|1756.6|25
1732602820000|2024-11-26 06:33:40|1764.35|1757.05|1763.7|1756.4|1764.65|1757.35|1763.6|1756.3|21
1732602830000|2024-11-26 06:33:50|1763.65|1756.35|1764.35|1757.05|1764.94|1757.64|1763.6|1756.3|25
1732602840000|2024-11-26 06:34:00|1764.4|1757.1|1763.95|1756.65|1765.65|1758.35|1763.95|1756.65|30
1732602850000|2024-11-26 06:34:10|1763.55|1756.25|1763.55|1756.25|1763.7|1756.4|1763.35|1756.05|18
1732602860000|2024-11-26 06:34:20|1763.6|1756.3|1763.7|1756.4|1763.8|1756.5|1763.35|1756.05|18
1732602870000|2024-11-26 06:34:30|1764.04|1756.74|1763.4|1756.1|1764.1|1756.8|1763.35|1756.05|18
1732602880000|2024-11-26 06:34:40|1763.5|1756.2|1763.7|1756.4|1764.6|1757.3|1763.5|1756.2|22
1732602890000|2024-11-26 06:34:50|1763.75|1756.45|1762.5|1755.2|1763.85|1756.55|1762.5|1755.2|25
1732602900000|2024-11-26 06:35:00|1762.55|1755.25|1762.7|1755.4|1762.95|1755.65|1762.55|1755.25|24
1732602910000|2024-11-26 06:35:10|1762.65|1755.35|1764.35|1757.05|1764.49|1757.19|1762.3|1755|29
1732602920000|2024-11-26 06:35:20|1763.99|1756.69|1765.6|1758.3|1766.9|1759.6|1763.99|1756.69|33
1732602930000|2024-11-26 06:35:30|1765.55|1758.25|1766.85|1759.55|1767.1|1759.8|1765.5|1758.2|25
1732602940000|2024-11-26 06:35:40|1766.95|1759.65|1764.75|1757.45|1767.6|1760.3|1764.75|1757.45|26
1732602950000|2024-11-26 06:35:50|1764.8|1757.5|1764.67|1757.37|1764.8|1757.5|1764.35|1757.05|16
1732602960000|2024-11-26 06:36:00|1764.85|1757.55|1763.05|1755.75|1765.1|1757.8|1763.05|1755.75|20
1732602970000|2024-11-26 06:36:10|1762.7|1755.4|1761.7|1754.4|1762.7|1755.4|1761.6|1754.3|29
1732602980000|2024-11-26 06:36:20|1761.8|1754.5|1762.9|1755.6|1763.18|1755.88|1761.7|1754.4|29
1732602990000|2024-11-26 06:36:30|1762.95|1755.65|1763.15|1755.85|1763.75|1756.45|1762.35|1755.05|27
1732603000000|2024-11-26 06:36:40|1763.21|1755.91|1763.3|1756|1763.95|1756.65|1762.7|1755.4|21
1732603010000|2024-11-26 06:36:50|1763.5|1756.2|1764.3|1757|1764.9|1757.6|1763.5|1756.2|22
1732603020000|2024-11-26 06:37:00|1764.35|1757.05|1764.9|1757.6|1765.7|1758.4|1764.3|1757|25
1732603030000|2024-11-26 06:37:10|1764.4|1757.1|1765.18|1757.88|1765.8|1758.5|1764.4|1757.1|35
1732603040000|2024-11-26 06:37:20|1765.15|1757.85|1766.15|1758.85|1766.15|1758.85|1765.15|1757.85|27
1732603050000|2024-11-26 06:37:30|1766.1|1758.8|1768.22|1760.92|1768.25|1760.95|1766.1|1758.8|32
1732603060000|2024-11-26 06:37:40|1768.23|1760.93|1769.4|1762.1|1770.05|1762.75|1768.23|1760.93|29
1732603070000|2024-11-26 06:37:50|1769.77|1762.47|1769.5|1762.2|1770.05|1762.75|1769.35|1762.05|19
1732603080000|2024-11-26 06:38:00|1769.45|1762.15|1767.45|1760.15|1769.95|1762.65|1767.45|1760.15|19
1732603090000|2024-11-26 06:38:10|1767.59|1760.29|1766.8|1759.5|1767.6|1760.3|1766.55|1759.25|31
1732603100000|2024-11-26 06:38:20|1766.75|1759.45|1767.45|1760.15|1767.45|1760.15|1766.65|1759.35|30
1732603110000|2024-11-26 06:38:30|1767.4|1760.1|1766.55|1759.25|1768.13|1760.83|1766.55|1759.25|34
1732603120000|2024-11-26 06:38:40|1766.45|1759.15|1767.8|1760.5|1767.85|1760.55|1766.45|1759.15|31
1732603130000|2024-11-26 06:38:50|1767.3|1760|1766.65|1759.35|1768.04|1760.74|1766.55|1759.25|21
1732603140000|2024-11-26 06:39:00|1766.7|1759.4|1767.35|1760.05|1767.85|1760.55|1766.3|1759|27
1732603150000|2024-11-26 06:39:10|1766.8|1759.5|1766.3|1759|1767.45|1760.15|1766.3|1759|11
1732603160000|2024-11-26 06:39:20|1766.15|1758.85|1763.75|1756.45|1766.15|1758.85|1763.75|1756.45|19
1732603170000|2024-11-26 06:39:30|1763.8|1756.5|1762.45|1755.15|1763.8|1756.5|1762.45|1755.15|15
1732603180000|2024-11-26 06:39:40|1762.6|1755.3|1761.9|1754.6|1763.05|1755.75|1761.6|1754.3|24
1732603190000|2024-11-26 06:39:50|1761.95|1754.65|1761.25|1753.95|1762.25|1754.95|1761.25|1753.95|22
1732603200000|2024-11-26 06:40:00|1761.75|1754.45|1760.6|1753.3|1761.75|1754.45|1760.4|1753.1|23
1732603210000|2024-11-26 06:40:10|1760.55|1753.25|1760.35|1753.05|1761.05|1753.75|1759.75|1752.45|29
1732603220000|2024-11-26 06:40:20|1760.3|1753|1760.35|1753.05|1761.9|1754.6|1760.3|1753|23
1732603230000|2024-11-26 06:40:30|1760.05|1752.75|1761.4|1754.1|1761.65|1754.35|1759.75|1752.45|14
1732603240000|2024-11-26 06:40:40|1761.45|1754.15|1761.9|1754.6|1761.9|1754.6|1761.15|1753.85|15
1732603250000|2024-11-26 06:40:50|1761.95|1754.65|1762.75|1755.45|1763.64|1756.34|1761.95|1754.65|27
1732603260000|2024-11-26 06:41:00|1762.85|1755.55|1763.45|1756.15|1763.95|1756.65|1762.65|1755.35|35
1732603270000|2024-11-26 06:41:10|1763.3|1756|1762.55|1755.25|1764.05|1756.75|1762.3|1755|25
1732603280000|2024-11-26 06:41:20|1762.75|1755.45|1763.4|1756.1|1764.1|1756.8|1762.75|1755.45|24
1732603290000|2024-11-26 06:41:30|1763.45|1756.15|1764.04|1756.74|1764.6|1757.3|1763.45|1756.15|22
1732603300000|2024-11-26 06:41:40|1763.75|1756.45|1764.59|1757.29|1764.75|1757.45|1763.75|1756.45|21
1732603310000|2024-11-26 06:41:50|1764.3|1757|1763.5|1756.2|1764.3|1757|1763.35|1756.05|7
1732603320000|2024-11-26 06:42:00|1763.35|1756.05|1763.15|1755.85|1764.14|1756.84|1763.15|1755.85|26
1732603330000|2024-11-26 06:42:10|1763.45|1756.15|1761.7|1754.4|1763.5|1756.2|1761.7|1754.4|16
1732603340000|2024-11-26 06:42:20|1761.65|1754.35|1760.75|1753.45|1761.65|1754.35|1760.75|1753.45|16
1732603350000|2024-11-26 06:42:30|1761.15|1753.85|1760.15|1752.85|1761.15|1753.85|1759.75|1752.45|14
1732603360000|2024-11-26 06:42:40|1760.4|1753.1|1762.15|1754.85|1762.15|1754.85|1760.15|1752.85|21
1732603370000|2024-11-26 06:42:50|1762.05|1754.75|1764.13|1756.83|1764.73|1757.43|1762.05|1754.75|28
1732603380000|2024-11-26 06:43:00|1764.1|1756.8|1764.6|1757.3|1765.05|1757.75|1763.35|1756.05|28
1732603390000|2024-11-26 06:43:10|1764.5|1757.2|1764.24|1756.94|1764.75|1757.45|1764.07|1756.77|31
1732603400000|2024-11-26 06:43:20|1764.29|1756.99|1764.35|1757.05|1765.1|1757.8|1764.29|1756.99|22
1732603410000|2024-11-26 06:43:30|1764.45|1757.15|1765.05|1757.75|1765.05|1757.75|1764.35|1757.05|12
1732603420000|2024-11-26 06:43:40|1764.85|1757.55|1764.35|1757.05|1765.05|1757.75|1764.35|1757.05|14
1732603430000|2024-11-26 06:43:50|1764.85|1757.55|1763.95|1756.65|1764.85|1757.55|1763.4|1756.1|25
1732603440000|2024-11-26 06:44:00|1763.65|1756.35|1763.9|1756.6|1764.05|1756.75|1763.5|1756.2|26
1732603450000|2024-11-26 06:44:10|1763.8|1756.5|1765.95|1758.65|1766.15|1758.85|1763.75|1756.45|17
1732603460000|2024-11-26 06:44:20|1766|1758.7|1766.13|1758.83|1766.26|1758.96|1765.95|1758.65|27
1732603470000|2024-11-26 06:44:30|1766.09|1758.79|1765.55|1758.25|1766.09|1758.79|1765.5|1758.2|22
1732603480000|2024-11-26 06:44:40|1765.57|1758.27|1764.08|1756.78|1765.57|1758.27|1763.6|1756.3|25
1732603490000|2024-11-26 06:44:50|1764.06|1756.76|1763.65|1756.35|1764.24|1756.94|1763.6|1756.3|31
1732603500000|2024-11-26 06:45:00|1763.6|1756.3|1764.95|1757.65|1765.3|1758|1763.55|1756.25|27
1732603510000|2024-11-26 06:45:10|1764.9|1757.6|1766.35|1759.05|1766.35|1759.05|1764.9|1757.6|17
1732603520000|2024-11-26 06:45:20|1766.6|1759.3|1767.45|1760.15|1768.63|1761.33|1766.6|1759.3|34
1732603530000|2024-11-26 06:45:30|1767.35|1760.05|1765.35|1758.05|1767.55|1760.25|1765.35|1758.05|27
1732603540000|2024-11-26 06:45:40|1765.4|1758.1|1765.3|1758|1765.8|1758.5|1764.6|1757.3|21
1732603550000|2024-11-26 06:45:50|1765.35|1758.05|1766.21|1758.91|1766.55|1759.25|1765.35|1758.05|21
1732603560000|2024-11-26 06:46:00|1766.18|1758.88|1767.1|1759.8|1767.75|1760.45|1766.15|1758.85|16
1732603570000|2024-11-26 06:46:10|1767.04|1759.74|1764.95|1757.65|1767.8|1760.5|1764.8|1757.5|29
1732603580000|2024-11-26 06:46:20|1764.85|1757.55|1764.85|1757.55|1765.65|1758.35|1764.5|1757.2|30
1732603590000|2024-11-26 06:46:30|1764.95|1757.65|1764.8|1757.5|1765.1|1757.8|1764.35|1757.05|22
1732603600000|2024-11-26 06:46:40|1765.1|1757.8|1766.6|1759.3|1766.9|1759.6|1765.1|1757.8|28
1732603610000|2024-11-26 06:46:50|1766.45|1759.15|1766.95|1759.65|1767.18|1759.88|1766.45|1759.15|28
1732603620000|2024-11-26 06:47:00|1766.9|1759.6|1765.35|1758.05|1766.9|1759.6|1765.35|1758.05|17
1732603630000|2024-11-26 06:47:10|1765.65|1758.35|1764.95|1757.65|1765.65|1758.35|1764.45|1757.15|20
1732603640000|2024-11-26 06:47:20|1764.45|1757.15|1763.4|1756.1|1764.65|1757.35|1763.4|1756.1|17
1732603650000|2024-11-26 06:47:30|1763.6|1756.3|1764.15|1756.85|1764.15|1756.85|1763.35|1756.05|22
1732603660000|2024-11-26 06:47:40|1764.45|1757.15|1764.55|1757.25|1765|1757.7|1764.1|1756.8|18
1732603670000|2024-11-26 06:47:50|1764.5|1757.2|1766.9|1759.6|1767.05|1759.75|1764.5|1757.2|33
1732603680000|2024-11-26 06:48:00|1766.4|1759.1|1765.7|1758.4|1766.85|1759.55|1765.7|1758.4|16
1732603690000|2024-11-26 06:48:10|1765.65|1758.35|1764.95|1757.65|1766|1758.7|1764.55|1757.25|11
1732603700000|2024-11-26 06:48:20|1764.9|1757.6|1764.48|1757.18|1764.95|1757.65|1763.85|1756.55|17
1732603710000|2024-11-26 06:48:30|1764.46|1757.16|1763|1755.7|1764.8|1757.5|1762.5|1755.2|17
1732603720000|2024-11-26 06:48:40|1762.4|1755.1|1761.35|1754.05|1762.4|1755.1|1760.75|1753.45|21
1732603730000|2024-11-26 06:48:50|1761.54|1754.24|1761.65|1754.35|1762.15|1754.85|1760.85|1753.55|32
1732603740000|2024-11-26 06:49:00|1761.9|1754.6|1763.35|1756.05|1764.4|1757.1|1761.9|1754.6|25
1732603750000|2024-11-26 06:49:10|1763.6|1756.3|1763.35|1756.05|1763.9|1756.6|1762.6|1755.3|27
1732603760000|2024-11-26 06:49:20|1763.5|1756.2|1764.5|1757.2|1764.79|1757.49|1763.5|1756.2|22
1732603770000|2024-11-26 06:49:30|1764.45|1757.15|1762.85|1755.55|1764.45|1757.15|1762.5|1755.2|21
1732603780000|2024-11-26 06:49:40|1762.35|1755.05|1761.35|1754.05|1762.85|1755.55|1761.35|1754.05|21
1732603790000|2024-11-26 06:49:50|1760.9|1753.6|1760.4|1753.1|1761.15|1753.85|1760.4|1753.1|15
1732603800000|2024-11-26 06:50:00|1760.35|1753.05|1760.05|1752.75|1761|1753.7|1759.9|1752.6|21
1732603810000|2024-11-26 06:50:10|1759.4|1752.1|1758.1|1750.8|1759.4|1752.1|1758.1|1750.8|8
1732603820000|2024-11-26 06:50:20|1757.95|1750.65|1757.3|1750|1758.1|1750.8|1756.9|1749.6|15
1732603830000|2024-11-26 06:50:30|1757.75|1750.45|1756.35|1749.05|1757.75|1750.45|1756.35|1749.05|20
1732603840000|2024-11-26 06:50:40|1756.55|1749.25|1756.65|1749.35|1757.54|1750.24|1756.55|1749.25|26
1732603850000|2024-11-26 06:50:50|1756.75|1749.45|1757.35|1750.05|1757.85|1750.55|1756.55|1749.25|17
1732603860000|2024-11-26 06:51:00|1757.3|1750|1756.9|1749.6|1757.95|1750.65|1756.6|1749.3|24
1732603870000|2024-11-26 06:51:10|1756.95|1749.65|1756.4|1749.1|1757.7|1750.4|1756.35|1749.05|19
1732603880000|2024-11-26 06:51:20|1756.45|1749.15|1756.9|1749.6|1757.75|1750.45|1756.45|1749.15|27
1732603890000|2024-11-26 06:51:30|1756.4|1749.1|1757.45|1750.15|1757.8|1750.5|1756.4|1749.1|21
1732603900000|2024-11-26 06:51:40|1757.55|1750.25|1757.35|1750.05|1757.6|1750.3|1757.35|1750.05|14
1732603910000|2024-11-26 06:51:50|1757.15|1749.85|1756.6|1749.3|1757.15|1749.85|1755.75|1748.45|11
1732603920000|2024-11-26 06:52:00|1756.8|1749.5|1758.35|1751.05|1758.95|1751.65|1756.3|1749|21
1732603930000|2024-11-26 06:52:10|1758.45|1751.15|1759.4|1752.1|1759.85|1752.55|1758.3|1751|16
1732603940000|2024-11-26 06:52:20|1759.15|1751.85|1757.35|1750.05|1759.45|1752.15|1757.35|1750.05|11
1732603950000|2024-11-26 06:52:30|1757.85|1750.55|1756.55|1749.25|1757.85|1750.55|1756.55|1749.25|30
1732603960000|2024-11-26 06:52:40|1756.65|1749.35|1756.35|1749.05|1757.65|1750.35|1756.35|1749.05|26
1732603970000|2024-11-26 06:52:50|1756.4|1749.1|1755.95|1748.65|1756.4|1749.1|1755.45|1748.15|5
1732603980000|2024-11-26 06:53:00|1756.1|1748.8|1755.45|1748.15|1756.11|1748.81|1755.45|1748.15|12
1732603990000|2024-11-26 06:53:10|1755.5|1748.2|1756.55|1749.25|1757.34|1750.04|1755.45|1748.15|25
1732604000000|2024-11-26 06:53:20|1756.5|1749.2|1757.63|1750.33|1757.63|1750.33|1756.45|1749.15|27
1732604010000|2024-11-26 06:53:30|1757.13|1749.83|1756.9|1749.6|1757.15|1749.85|1756.3|1749|22
1732604020000|2024-11-26 06:53:40|1756.4|1749.1|1756.35|1749.05|1756.85|1749.55|1756.35|1749.05|13
1732604030000|2024-11-26 06:53:50|1756.15|1748.85|1753.75|1746.45|1756.45|1749.15|1753.3|1746|13
1732604040000|2024-11-26 06:54:00|1753.8|1746.5|1752.65|1745.35|1753.85|1746.55|1752.65|1745.35|24
1732604050000|2024-11-26 06:54:10|1752.45|1745.15|1752.26|1744.96|1752.85|1745.55|1752.18|1744.88|9
1732604060000|2024-11-26 06:54:20|1752.18|1744.88|1752.35|1745.05|1752.95|1745.65|1751.7|1744.4|18
1732604070000|2024-11-26 06:54:30|1752.85|1745.55|1751.65|1744.35|1752.85|1745.55|1751.5|1744.2|12
1732604080000|2024-11-26 06:54:40|1751.45|1744.15|1751.6|1744.3|1751.8|1744.5|1751.45|1744.15|13
1732604090000|2024-11-26 06:54:50|1751.55|1744.25|1751.55|1744.25|1751.99|1744.69|1751.3|1744|21
1732604100000|2024-11-26 06:55:00|1751.5|1744.2|1751.55|1744.25|1752.65|1745.35|1751.05|1743.75|29
1732604110000|2024-11-26 06:55:10|1750.65|1743.35|1750.45|1743.15|1751.5|1744.2|1750.45|1743.15|15
1732604120000|2024-11-26 06:55:20|1751.45|1744.15|1750.45|1743.15|1751.45|1744.15|1749.65|1742.35|24
1732604130000|2024-11-26 06:55:30|1750.35|1743.05|1749.35|1742.05|1750.65|1743.35|1749.3|1742|16
1732604140000|2024-11-26 06:55:40|1749.3|1742|1749.4|1742.1|1749.4|1742.1|1749.3|1742|3
1732604150000|2024-11-26 06:55:50|1749.5|1742.2|1748.5|1741.2|1749.6|1742.3|1748.35|1741.05|12
1732604160000|2024-11-26 06:56:00|1748.6|1741.3|1749.9|1742.6|1749.95|1742.65|1748.6|1741.3|22
1732604170000|2024-11-26 06:56:10|1749.8|1742.5|1750.3|1743|1751|1743.7|1749.3|1742|27
1732604180000|2024-11-26 06:56:20|1750.35|1743.05|1749.45|1742.15|1750.85|1743.55|1749.45|1742.15|18
1732604190000|2024-11-26 06:56:30|1749.65|1742.35|1750.45|1743.15|1751.5|1744.2|1749.6|1742.3|27
1732604200000|2024-11-26 06:56:40|1750.35|1743.05|1748.45|1741.15|1750.45|1743.15|1748.4|1741.1|19
1732604210000|2024-11-26 06:56:50|1748.55|1741.25|1749.3|1742|1749.4|1742.1|1748.55|1741.25|12
1732604220000|2024-11-26 06:57:00|1749.35|1742.05|1750.35|1743.05|1751.15|1743.85|1749.35|1742.05|27
1732604230000|2024-11-26 06:57:10|1750.81|1743.51|1752.35|1745.05|1752.63|1745.33|1750.81|1743.51|14
1732604240000|2024-11-26 06:57:20|1752.85|1745.55|1753.13|1745.83|1753.7|1746.4|1752.35|1745.05|23
1732604250000|2024-11-26 06:57:30|1753.15|1745.85|1752.45|1745.15|1753.29|1745.99|1752.45|1745.15|24
1732604260000|2024-11-26 06:57:40|1752.35|1745.05|1753.26|1745.96|1753.45|1746.15|1752.35|1745.05|21
1732604270000|2024-11-26 06:57:50|1753.21|1745.91|1753.07|1745.77|1753.75|1746.45|1753.07|1745.77|19
1732604280000|2024-11-26 06:58:00|1753.15|1745.85|1753.26|1745.96|1753.49|1746.19|1752.65|1745.35|23
1732604290000|2024-11-26 06:58:10|1753.24|1745.94|1753.21|1745.91|1753.8|1746.5|1752.6|1745.3|20
1732604300000|2024-11-26 06:58:20|1753.24|1745.94|1753.18|1745.88|1753.38|1746.08|1753.18|1745.88|24
1732604310000|2024-11-26 06:58:30|1753.15|1745.85|1752.85|1745.55|1753.6|1746.3|1752.4|1745.1|26
1732604320000|2024-11-26 06:58:40|1752.9|1745.6|1752.45|1745.15|1753.15|1745.85|1752.45|1745.15|22
1732604330000|2024-11-26 06:58:50|1752.35|1745.05|1753.18|1745.88|1753.57|1746.27|1752.35|1745.05|21
1732604340000|2024-11-26 06:59:00|1753.21|1745.91|1752.6|1745.3|1753.21|1745.91|1752.6|1745.3|17
1732604350000|2024-11-26 06:59:10|1752.55|1745.25|1752.6|1745.3|1753|1745.7|1752.35|1745.05|22
1732604360000|2024-11-26 06:59:20|1752.65|1745.35|1751.9|1744.6|1752.65|1745.35|1751.4|1744.1|27
1732604370000|2024-11-26 06:59:30|1751.4|1744.1|1752.3|1745|1752.58|1745.28|1751.4|1744.1|7
1732604380000|2024-11-26 06:59:40|1752.8|1745.5|1751.5|1744.2|1752.8|1745.5|1751.35|1744.05|6
1732604390000|2024-11-26 06:59:50|1751.6|1744.3|1752.35|1745.05|1752.7|1745.4|1751.6|1744.3|23
1732604400000|2024-11-26 07:00:00|1752.4|1745.1|1748.3|1741|1752.4|1745.1|1748.3|1741|22
1732604410000|2024-11-26 07:00:10|1748.8|1741.5|1746.3|1739|1748.8|1741.5|1746.15|1738.85|15
1732604420000|2024-11-26 07:00:20|1746.35|1739.05|1747.25|1739.95|1747.7|1740.4|1746.35|1739.05|31
1732604430000|2024-11-26 07:00:30|1747.32|1740.02|1747.11|1739.81|1748.8|1741.5|1747|1739.7|31
1732604440000|2024-11-26 07:00:40|1746.65|1739.35|1746.49|1739.19|1748.1|1740.8|1746|1738.7|18
1732604450000|2024-11-26 07:00:50|1746.55|1739.25|1745.5|1738.2|1747.85|1740.55|1745.45|1738.15|27
1732604460000|2024-11-26 07:01:00|1745.45|1738.15|1745.02|1737.72|1746.52|1739.22|1744.4|1737.1|20
1732604470000|2024-11-26 07:01:10|1745.1|1737.8|1745.25|1737.95|1745.58|1738.28|1744.7|1737.4|26
1732604480000|2024-11-26 07:01:20|1745.13|1737.83|1744.45|1737.15|1745.7|1738.4|1744.4|1737.1|17
1732604490000|2024-11-26 07:01:30|1744.55|1737.25|1743.7|1736.4|1744.55|1737.25|1743.45|1736.15|16
1732604500000|2024-11-26 07:01:40|1743.75|1736.45|1743.65|1736.35|1744.61|1737.31|1743.65|1736.35|17
1732604510000|2024-11-26 07:01:50|1743.3|1736|1744.25|1736.95|1744.85|1737.55|1743.3|1736|16
1732604520000|2024-11-26 07:02:00|1744.35|1737.05|1744.35|1737.05|1745.95|1738.65|1744.35|1737.05|30
1732604530000|2024-11-26 07:02:10|1744.4|1737.1|1744.6|1737.3|1744.6|1737.3|1743.7|1736.4|19
1732604540000|2024-11-26 07:02:20|1744.5|1737.2|1743.35|1736.05|1744.95|1737.65|1743.25|1735.95|12
1732604550000|2024-11-26 07:02:30|1743.45|1736.15|1746.45|1739.15|1747.7|1740.4|1743.45|1736.15|31
1732604560000|2024-11-26 07:02:40|1746.35|1739.05|1747.17|1739.87|1747.48|1740.18|1745.65|1738.35|30
1732604570000|2024-11-26 07:02:50|1747.2|1739.9|1747.68|1740.38|1747.8|1740.5|1746.4|1739.1|27
1732604580000|2024-11-26 07:03:00|1747.73|1740.43|1750.2|1742.9|1750.65|1743.35|1747.5|1740.2|31
1732604590000|2024-11-26 07:03:10|1750.15|1742.85|1749.7|1742.4|1750.6|1743.3|1749.55|1742.25|34
1732604600000|2024-11-26 07:03:20|1749.5|1742.2|1748.2|1740.9|1749.5|1742.2|1747.65|1740.35|20
1732604610000|2024-11-26 07:03:30|1748.5|1741.2|1752.4|1745.1|1752.5|1745.2|1748.5|1741.2|29
1732604620000|2024-11-26 07:03:40|1752.3|1745|1750.82|1743.52|1752.45|1745.15|1750.55|1743.25|29
1732604630000|2024-11-26 07:03:50|1750.4|1743.1|1749.65|1742.35|1750.45|1743.15|1749.55|1742.25|14
1732604640000|2024-11-26 07:04:00|1749.75|1742.45|1750.45|1743.15|1751.6|1744.3|1749.75|1742.45|26
1732604650000|2024-11-26 07:04:10|1749.75|1742.45|1749.6|1742.3|1750.64|1743.34|1748.4|1741.1|39
1732604660000|2024-11-26 07:04:20|1749.65|1742.35|1749.85|1742.55|1750.1|1742.8|1749.4|1742.1|25
1732604670000|2024-11-26 07:04:30|1749.8|1742.5|1748.7|1741.4|1750.47|1743.17|1748.55|1741.25|30
1732604680000|2024-11-26 07:04:40|1748.9|1741.6|1749.25|1741.95|1749.7|1742.4|1748.35|1741.05|28
1732604690000|2024-11-26 07:04:50|1749.23|1741.93|1747.55|1740.25|1749.8|1742.5|1747.55|1740.25|15
1732604700000|2024-11-26 07:05:00|1747.45|1740.15|1750.6|1743.3|1750.75|1743.45|1746.55|1739.25|32
1732604710000|2024-11-26 07:05:10|1750.4|1743.1|1748.3|1741|1750.45|1743.15|1748.3|1741|29
1732604720000|2024-11-26 07:05:20|1748|1740.7|1747.9|1740.6|1748.65|1741.35|1747.3|1740|28
1732604730000|2024-11-26 07:05:30|1747.4|1740.1|1747.65|1740.35|1748.58|1741.28|1747.3|1740|19
1732604740000|2024-11-26 07:05:40|1747.6|1740.3|1749.6|1742.3|1750.1|1742.8|1747.6|1740.3|30
1732604750000|2024-11-26 07:05:50|1750.53|1743.23|1750.71|1743.41|1750.71|1743.41|1749.45|1742.15|18
1732604760000|2024-11-26 07:06:00|1750.21|1742.91|1749.45|1742.15|1751.5|1744.2|1749.45|1742.15|34
1732604770000|2024-11-26 07:06:10|1749.55|1742.25|1747.95|1740.65|1749.6|1742.3|1747.8|1740.5|32
1732604780000|2024-11-26 07:06:20|1747.9|1740.6|1746.4|1739.1|1748.1|1740.8|1746.15|1738.85|34
1732604790000|2024-11-26 07:06:30|1745.9|1738.6|1743.45|1736.15|1745.9|1738.6|1743.4|1736.1|28
1732604800000|2024-11-26 07:06:40|1743.5|1736.2|1743.4|1736.1|1744.52|1737.22|1743|1735.7|25
1732604810000|2024-11-26 07:06:50|1743.2|1735.9|1742.05|1734.75|1743.57|1736.27|1742.05|1734.75|17
1732604820000|2024-11-26 07:07:00|1742.6|1735.3|1741.4|1734.1|1742.75|1735.45|1741.35|1734.05|24
1732604830000|2024-11-26 07:07:10|1742.44|1735.14|1742.45|1735.15|1742.95|1735.65|1742.11|1734.81|15
1732604840000|2024-11-26 07:07:20|1743.4|1736.1|1743.09|1735.79|1743.65|1736.35|1741.3|1734|29
1732604850000|2024-11-26 07:07:30|1743.5|1736.2|1742.65|1735.35|1743.65|1736.35|1742.65|1735.35|13
1732604860000|2024-11-26 07:07:40|1743.15|1735.85|1741.35|1734.05|1743.15|1735.85|1741.35|1734.05|14
1732604870000|2024-11-26 07:07:50|1741.5|1734.2|1741.85|1734.55|1742.8|1735.5|1741.35|1734.05|17
1732604880000|2024-11-26 07:08:00|1741.9|1734.6|1740.3|1733|1741.9|1734.6|1740.3|1733|16
1732604890000|2024-11-26 07:08:10|1740.4|1733.1|1740.4|1733.1|1741.49|1734.19|1740.3|1733|15
1732604900000|2024-11-26 07:08:20|1740.2|1732.9|1740.15|1732.85|1740.2|1732.9|1739.65|1732.35|10
1732604910000|2024-11-26 07:08:30|1739.65|1732.35|1739.35|1732.05|1740.65|1733.35|1739.3|1732|18
1732604920000|2024-11-26 07:08:40|1739.85|1732.55|1740.61|1733.31|1740.61|1733.31|1739.35|1732.05|14
1732604930000|2024-11-26 07:08:50|1740.39|1733.09|1739.65|1732.35|1740.39|1733.09|1739.65|1732.35|4
1732604940000|2024-11-26 07:09:00|1739.35|1732.05|1740.15|1732.85|1740.56|1733.26|1739.35|1732.05|6
1732604950000|2024-11-26 07:09:10|1741.4|1734.1|1741.15|1733.85|1741.65|1734.35|1740.3|1733|11
1732604960000|2024-11-26 07:09:20|1740.65|1733.35|1741.15|1733.85|1741.65|1734.35|1740.15|1732.85|9
1732604970000|2024-11-26 07:09:30|1740.65|1733.35|1740.15|1732.85|1741.15|1733.85|1740.15|1732.85|7
1732604980000|2024-11-26 07:09:40|1740.3|1733|1741.15|1733.85|1741.65|1734.35|1740.3|1733|6
1732604990000|2024-11-26 07:09:50|1741.3|1734|1742.11|1734.81|1742.6|1735.3|1741.3|1734|9
1732605000000|2024-11-26 07:10:00|1742.06|1734.76|1743.65|1736.35|1743.65|1736.35|1742|1734.7|25
1732605010000|2024-11-26 07:10:10|1743.15|1735.85|1741.65|1734.35|1743.15|1735.85|1741.55|1734.25|12
1732605020000|2024-11-26 07:10:20|1741.97|1734.67|1740.15|1732.85|1742.15|1734.85|1740.15|1732.85|10
1732605030000|2024-11-26 07:10:30|1740.6|1733.3|1740.65|1733.35|1741.44|1734.14|1740.6|1733.3|7
1732605040000|2024-11-26 07:10:40|1741.15|1733.85|1740.65|1733.35|1741.15|1733.85|1740.65|1733.35|2
1732605050000|2024-11-26 07:10:50|1740.15|1732.85|1740.54|1733.24|1741.65|1734.35|1740.15|1732.85|20
1732605060000|2024-11-26 07:11:00|1740.56|1733.26|1739.65|1732.35|1741.02|1733.72|1739.3|1732|15
1732605070000|2024-11-26 07:11:10|1738.45|1731.15|1738.45|1731.15|1739.6|1732.3|1738.45|1731.15|18
1732605080000|2024-11-26 07:11:20|1738.35|1731.05|1738.35|1731.05|1738.35|1731.05|1738.35|1731.05|1
1732605090000|2024-11-26 07:11:30|1738.64|1731.34|1737.45|1730.15|1738.85|1731.55|1737.35|1730.05|28
1732605100000|2024-11-26 07:11:40|1737.5|1730.2|1738.65|1731.35|1739.37|1732.07|1737.45|1730.15|22
1732605110000|2024-11-26 07:11:50|1738.5|1731.2|1739.15|1731.85|1739.6|1732.3|1738.4|1731.1|23
1732605120000|2024-11-26 07:12:00|1739.44|1732.14|1739.35|1732.05|1740.65|1733.35|1739.15|1731.85|16
1732605130000|2024-11-26 07:12:10|1739.45|1732.15|1740.35|1733.05|1741.7|1734.4|1739.35|1732.05|18
1732605140000|2024-11-26 07:12:20|1740.15|1732.85|1738.6|1731.3|1741.35|1734.05|1738.5|1731.2|21
1732605150000|2024-11-26 07:12:30|1738.75|1731.45|1738.45|1731.15|1739.65|1732.35|1738.4|1731.1|11
1732605160000|2024-11-26 07:12:40|1738.4|1731.1|1738.4|1731.1|1738.9|1731.6|1738.35|1731.05|9
1732605170000|2024-11-26 07:12:50|1738.71|1731.41|1738.3|1731|1738.71|1731.41|1738.3|1731|3
1732605180000|2024-11-26 07:13:00|1738.35|1731.05|1737.8|1730.5|1739.8|1732.5|1737.8|1730.5|22
1732605190000|2024-11-26 07:13:10|1738.05|1730.75|1738.5|1731.2|1738.6|1731.3|1737.3|1730|24
1732605200000|2024-11-26 07:13:20|1738.55|1731.25|1736.4|1729.1|1739.75|1732.45|1736.4|1729.1|24
1732605210000|2024-11-26 07:13:30|1736.7|1729.4|1735.8|1728.5|1736.75|1729.45|1735.7|1728.4|22
1732605220000|2024-11-26 07:13:40|1735.1|1727.8|1734.05|1726.75|1735.55|1728.25|1734.05|1726.75|25
1732605230000|2024-11-26 07:13:50|1734.35|1727.05|1734.33|1727.03|1735.75|1728.45|1733.8|1726.5|26
1732605240000|2024-11-26 07:14:00|1735.05|1727.75|1734.85|1727.55|1735.1|1727.8|1733.5|1726.2|31
1732605250000|2024-11-26 07:14:10|1735.5|1728.2|1734.15|1726.85|1735.5|1728.2|1734.15|1726.85|16
1732605260000|2024-11-26 07:14:20|1733.5|1726.2|1733.4|1726.1|1734.65|1727.35|1733.35|1726.05|19
1732605270000|2024-11-26 07:14:30|1733.35|1726.05|1733.35|1726.05|1733.85|1726.55|1733.3|1726|6
1732605280000|2024-11-26 07:14:40|1733.6|1726.3|1733.35|1726.05|1733.85|1726.55|1733.35|1726.05|4
1732605290000|2024-11-26 07:14:50|1733.85|1726.55|1732.45|1725.15|1733.85|1726.55|1732.45|1725.15|8
1732605300000|2024-11-26 07:15:00|1732.4|1725.1|1734.65|1727.35|1734.65|1727.35|1732.35|1725.05|22
1732605310000|2024-11-26 07:15:10|1734.85|1727.55|1734.3|1727|1734.85|1727.55|1734.15|1726.85|11
1732605320000|2024-11-26 07:15:20|1734.35|1727.05|1736.65|1729.35|1736.65|1729.35|1734.3|1727|24
1732605330000|2024-11-26 07:15:30|1736.15|1728.85|1734.4|1727.1|1736.15|1728.85|1734.35|1727.05|29
1732605340000|2024-11-26 07:15:40|1734.3|1727|1733.4|1726.1|1734.65|1727.35|1733.35|1726.05|20
1732605350000|2024-11-26 07:15:50|1733.45|1726.15|1732.55|1725.25|1733.65|1726.35|1732.35|1725.05|15
1732605360000|2024-11-26 07:16:00|1732.5|1725.2|1732.45|1725.15|1733.6|1726.3|1732.4|1725.1|24
1732605370000|2024-11-26 07:16:10|1732.3|1725|1732.3|1725|1732.45|1725.15|1732.3|1725|9
1732605380000|2024-11-26 07:16:20|1732.15|1724.85|1731.3|1724|1732.35|1725.05|1731.3|1724|9
1732605390000|2024-11-26 07:16:30|1731.6|1724.3|1732.75|1725.45|1732.75|1725.45|1730.25|1722.95|24
1732605400000|2024-11-26 07:16:40|1732.4|1725.1|1730.65|1723.35|1732.5|1725.2|1730.65|1723.35|15
1732605410000|2024-11-26 07:16:50|1730.2|1722.9|1728.8|1721.5|1730.6|1723.3|1728.3|1721|26
1732605420000|2024-11-26 07:17:00|1728.85|1721.55|1726.23|1718.93|1728.85|1721.55|1725.97|1718.67|25
1732605430000|2024-11-26 07:17:10|1726.15|1718.85|1726.23|1718.93|1727.3|1720|1726.15|1718.85|28
1732605440000|2024-11-26 07:17:20|1726.11|1718.81|1728.15|1720.85|1728.65|1721.35|1726.11|1718.81|27
1732605450000|2024-11-26 07:17:30|1728.65|1721.35|1730.4|1723.1|1730.4|1723.1|1728.15|1720.85|26
1732605460000|2024-11-26 07:17:40|1730.15|1722.85|1731.09|1723.79|1731.55|1724.25|1729.35|1722.05|23
1732605470000|2024-11-26 07:17:50|1731.23|1723.93|1733.15|1725.85|1733.65|1726.35|1731.15|1723.85|32
1732605480000|2024-11-26 07:18:00|1733.11|1725.81|1732.45|1725.15|1733.4|1726.1|1732.15|1724.85|29
1732605490000|2024-11-26 07:18:10|1732.6|1725.3|1734.9|1727.6|1735.56|1728.26|1732.6|1725.3|32
1732605500000|2024-11-26 07:18:20|1735.06|1727.76|1736.15|1728.85|1736.65|1729.35|1734.35|1727.05|26
1732605510000|2024-11-26 07:18:30|1736.3|1729|1737.5|1730.2|1737.75|1730.45|1735.65|1728.35|27
1732605520000|2024-11-26 07:18:40|1737.35|1730.05|1737.65|1730.35|1737.8|1730.5|1735.35|1728.05|31
1732605530000|2024-11-26 07:18:50|1736.65|1729.35|1735.15|1727.85|1737.15|1729.85|1734.55|1727.25|17
1732605540000|2024-11-26 07:19:00|1735.07|1727.77|1735.09|1727.79|1735.6|1728.3|1734.35|1727.05|32
1732605550000|2024-11-26 07:19:10|1735.61|1728.31|1733.4|1726.1|1735.65|1728.35|1733.4|1726.1|21
1732605560000|2024-11-26 07:19:20|1733.45|1726.15|1732.55|1725.25|1733.9|1726.6|1732.35|1725.05|24
1732605570000|2024-11-26 07:19:30|1733|1725.7|1733.2|1725.9|1733.65|1726.35|1732.5|1725.2|27
1732605580000|2024-11-26 07:19:40|1733.35|1726.05|1732.9|1725.6|1733.55|1726.25|1732.65|1725.35|20
1732605590000|2024-11-26 07:19:50|1732.4|1725.1|1734.1|1726.8|1734.4|1727.1|1732.4|1725.1|22
1732605600000|2024-11-26 07:20:00|1734.09|1726.79|1731.2|1723.9|1734.09|1726.79|1730.3|1723|33
1732605610000|2024-11-26 07:20:10|1731.03|1723.73|1733.09|1725.79|1733.15|1725.85|1731.03|1723.73|33
1732605620000|2024-11-26 07:20:20|1733.04|1725.74|1734.3|1727|1734.65|1727.35|1731.4|1724.1|26
1732605630000|2024-11-26 07:20:30|1734.5|1727.2|1734.35|1727.05|1736.65|1729.35|1733.95|1726.65|29
1732605640000|2024-11-26 07:20:40|1734.5|1727.2|1733.75|1726.45|1735.05|1727.75|1733.75|1726.45|18
1732605650000|2024-11-26 07:20:50|1733.8|1726.5|1733.24|1725.94|1734.68|1727.38|1732.55|1725.25|28
1732605660000|2024-11-26 07:21:00|1733.25|1725.95|1734.15|1726.85|1734.9|1727.6|1733.09|1725.79|34
1732605670000|2024-11-26 07:21:10|1733.65|1726.35|1733.8|1726.5|1734.65|1727.35|1732.9|1725.6|20
1732605680000|2024-11-26 07:21:20|1734.45|1727.15|1734.27|1726.97|1736.15|1728.85|1733.8|1726.5|33
1732605690000|2024-11-26 07:21:30|1733.45|1726.15|1734.28|1726.98|1734.28|1726.98|1733.15|1725.85|23
1732605700000|2024-11-26 07:21:40|1734.4|1727.1|1733.65|1726.35|1734.4|1727.1|1732.7|1725.4|22
1732605710000|2024-11-26 07:21:50|1734|1726.7|1734.15|1726.85|1734.65|1727.35|1733.9|1726.6|17
1732605720000|2024-11-26 07:22:00|1733.65|1726.35|1736|1728.7|1736.65|1729.35|1733.4|1726.1|21
1732605730000|2024-11-26 07:22:10|1736.15|1728.85|1736.2|1728.9|1737.35|1730.05|1735.5|1728.2|26
1732605740000|2024-11-26 07:22:20|1736.7|1729.4|1737.3|1730|1737.85|1730.55|1735.6|1728.3|20
1732605750000|2024-11-26 07:22:30|1737.15|1729.85|1738.5|1731.2|1738.5|1731.2|1736.55|1729.25|19
1732605760000|2024-11-26 07:22:40|1738.09|1730.79|1736.35|1729.05|1738.15|1730.85|1736.35|1729.05|12
1732605770000|2024-11-26 07:22:50|1735.75|1728.45|1734.15|1726.85|1736.54|1729.24|1734.15|1726.85|16
1732605780000|2024-11-26 07:23:00|1734.65|1727.35|1734.2|1726.9|1734.65|1727.35|1733.35|1726.05|29
1732605790000|2024-11-26 07:23:10|1734.3|1727|1734.3|1727|1734.9|1727.6|1734.3|1727|9
1732605810000|2024-11-26 07:23:30|1733.75|1726.45|1733.46|1726.16|1734.65|1727.35|1733.15|1725.85|18
1732605820000|2024-11-26 07:23:40|1733.56|1726.26|1735.4|1728.1|1736.1|1728.8|1733.56|1726.26|34
1732605830000|2024-11-26 07:23:50|1735.3|1728|1735.35|1728.05|1735.8|1728.5|1735.3|1728|22
1732605840000|2024-11-26 07:24:00|1735.85|1728.55|1735.4|1728.1|1735.85|1728.55|1734.65|1727.35|21
1732605850000|2024-11-26 07:24:10|1735.3|1728|1734.9|1727.6|1735.41|1728.11|1734.65|1727.35|15
1732605860000|2024-11-26 07:24:20|1734.85|1727.55|1734.5|1727.2|1735.75|1728.45|1734.35|1727.05|22
1732605870000|2024-11-26 07:24:30|1734.6|1727.3|1734.6|1727.3|1735.23|1727.93|1734.2|1726.9|30
1732605880000|2024-11-26 07:24:40|1734.65|1727.35|1735.13|1727.83|1735.85|1728.55|1734.13|1726.83|28
1732605890000|2024-11-26 07:24:50|1735.24|1727.94|1733.35|1726.05|1735.65|1728.35|1733.35|1726.05|23
1732605900000|2024-11-26 07:25:00|1733.15|1725.85|1734.3|1727|1734.51|1727.21|1732.95|1725.65|12
1732605910000|2024-11-26 07:25:10|1734.4|1727.1|1735.1|1727.8|1735.75|1728.45|1734.4|1727.1|19
1732605920000|2024-11-26 07:25:20|1735.15|1727.85|1732.4|1725.1|1735.15|1727.85|1732.4|1725.1|19
1732605930000|2024-11-26 07:25:30|1732.6|1725.3|1733.5|1726.2|1733.52|1726.22|1732.4|1725.1|27
1732605940000|2024-11-26 07:25:40|1733.53|1726.23|1735.13|1727.83|1735.65|1728.35|1733.3|1726|28
1732605950000|2024-11-26 07:25:50|1735.23|1727.93|1736.92|1729.62|1737.7|1730.4|1735.23|1727.93|23
1732605960000|2024-11-26 07:26:00|1736.75|1729.45|1737.3|1730|1737.85|1730.55|1736.55|1729.25|24
1732605970000|2024-11-26 07:26:10|1737.6|1730.3|1735.35|1728.05|1737.65|1730.35|1735.35|1728.05|20
1732605980000|2024-11-26 07:26:20|1735.4|1728.1|1736.75|1729.45|1736.75|1729.45|1735.35|1728.05|27
1732605990000|2024-11-26 07:26:30|1736.21|1728.91|1737.65|1730.35|1737.8|1730.5|1736.21|1728.91|19
1732606000000|2024-11-26 07:26:40|1738.4|1731.1|1739.25|1731.95|1739.63|1732.33|1738.15|1730.85|19
1732606010000|2024-11-26 07:26:50|1740.65|1733.35|1740.3|1733|1740.85|1733.55|1740.3|1733|15
1732606020000|2024-11-26 07:27:00|1740.18|1732.88|1740.05|1732.75|1740.85|1733.55|1740.05|1732.75|23
1732606030000|2024-11-26 07:27:10|1739.95|1732.65|1739.45|1732.15|1740.45|1733.15|1739.35|1732.05|20
1732606040000|2024-11-26 07:27:20|1739.15|1731.85|1738.65|1731.35|1740.5|1733.2|1738.35|1731.05|11
1732606050000|2024-11-26 07:27:30|1738.6|1731.3|1739.15|1731.85|1739.6|1732.3|1738.4|1731.1|23
1732606060000|2024-11-26 07:27:40|1739.65|1732.35|1739.95|1732.65|1740.5|1733.2|1739.15|1731.85|20
1732606070000|2024-11-26 07:27:50|1740|1732.7|1740.65|1733.35|1741.1|1733.8|1740|1732.7|31
1732606080000|2024-11-26 07:28:00|1740.85|1733.55|1742.13|1734.83|1742.43|1735.13|1740.85|1733.55|26
1732606090000|2024-11-26 07:28:10|1742.1|1734.8|1743.35|1736.05|1744.61|1737.31|1742.1|1734.8|21
1732606100000|2024-11-26 07:28:20|1742.7|1735.4|1742.35|1735.05|1743.5|1736.2|1742.35|1735.05|12
1732606110000|2024-11-26 07:28:30|1742.4|1735.1|1743.45|1736.15|1743.55|1736.25|1742.4|1735.1|14
1732606120000|2024-11-26 07:28:40|1743.3|1736|1744.3|1737|1744.8|1737.5|1743.3|1736|11
1732606130000|2024-11-26 07:28:50|1744.8|1737.5|1744.3|1737|1744.8|1737.5|1744.3|1737|2
1732606140000|2024-11-26 07:29:00|1744.8|1737.5|1745.4|1738.1|1745.9|1738.6|1744.5|1737.2|12
1732606150000|2024-11-26 07:29:10|1745.1|1737.8|1746.2|1738.9|1746.53|1739.23|1744.7|1737.4|17
1732606160000|2024-11-26 07:29:20|1746.35|1739.05|1746.05|1738.75|1747|1739.7|1745.65|1738.35|12
1732606170000|2024-11-26 07:29:30|1745.9|1738.6|1745.95|1738.65|1745.95|1738.65|1744.35|1737.05|25
1732606180000|2024-11-26 07:29:40|1745.3|1738|1745.45|1738.15|1745.5|1738.2|1744.6|1737.3|9
1732606190000|2024-11-26 07:29:50|1745.15|1737.85|1746.24|1738.94|1746.4|1739.1|1745.15|1737.85|20
1732606200000|2024-11-26 07:30:00|1746.29|1738.99|1748.2|1740.9|1748.61|1741.31|1746.13|1738.83|22
1732606210000|2024-11-26 07:30:10|1748.15|1740.85|1748.75|1741.45|1748.75|1741.45|1747.35|1740.05|17
1732606220000|2024-11-26 07:30:20|1748.25|1740.95|1748.95|1741.65|1749.25|1741.95|1747.9|1740.6|25
1732606230000|2024-11-26 07:30:30|1749|1741.7|1748.35|1741.05|1749.4|1742.1|1748.35|1741.05|25
1732606240000|2024-11-26 07:30:40|1748.65|1741.35|1750.3|1743|1750.35|1743.05|1748.65|1741.35|16
1732606250000|2024-11-26 07:30:50|1750.35|1743.05|1749.74|1742.44|1750.35|1743.05|1749.55|1742.25|13
1732606260000|2024-11-26 07:31:00|1749.65|1742.35|1749.4|1742.1|1749.95|1742.65|1749.25|1741.95|21
1732606270000|2024-11-26 07:31:10|1749.15|1741.85|1748.95|1741.65|1749.68|1742.38|1748.35|1741.05|25
1732606280000|2024-11-26 07:31:20|1748.9|1741.6|1748.65|1741.35|1749.38|1742.08|1748.65|1741.35|10
1732606290000|2024-11-26 07:31:30|1749.65|1742.35|1748.09|1740.79|1749.65|1742.35|1747.4|1740.1|27
1732606300000|2024-11-26 07:31:40|1748.06|1740.76|1747.5|1740.2|1748.13|1740.83|1747.35|1740.05|35
1732606310000|2024-11-26 07:31:50|1747.35|1740.05|1747.55|1740.25|1747.95|1740.65|1747.35|1740.05|17
1732606320000|2024-11-26 07:32:00|1747.45|1740.15|1746.35|1739.05|1748.6|1741.3|1746.35|1739.05|29
1732606330000|2024-11-26 07:32:10|1746.75|1739.45|1743.75|1736.45|1746.95|1739.65|1743.7|1736.4|28
1732606340000|2024-11-26 07:32:20|1744.6|1737.3|1745.23|1737.93|1745.51|1738.21|1743.8|1736.5|30
1732606350000|2024-11-26 07:32:30|1745.18|1737.88|1745.32|1738.02|1745.35|1738.05|1745.13|1737.83|20
1732606360000|2024-11-26 07:32:40|1745.21|1737.91|1743.4|1736.1|1745.21|1737.91|1743.35|1736.05|20
1732606370000|2024-11-26 07:32:50|1743.35|1736.05|1743.95|1736.65|1744.9|1737.6|1743.35|1736.05|26
1732606380000|2024-11-26 07:33:00|1743.9|1736.6|1743.7|1736.4|1745.1|1737.8|1743.3|1736|28
1732606390000|2024-11-26 07:33:10|1743.75|1736.45|1743.65|1736.35|1744.9|1737.6|1743.65|1736.35|24
1732606400000|2024-11-26 07:33:20|1743.35|1736.05|1744.35|1737.05|1745.55|1738.25|1743.35|1736.05|24
1732606410000|2024-11-26 07:33:30|1744.4|1737.1|1743.35|1736.05|1744.45|1737.15|1743.3|1736|10
1732606420000|2024-11-26 07:33:40|1743.85|1736.55|1744.13|1736.83|1744.45|1737.15|1743.3|1736|22
1732606430000|2024-11-26 07:33:50|1744.15|1736.85|1745.18|1737.88|1745.68|1738.38|1744.15|1736.85|18
1732606440000|2024-11-26 07:34:00|1745.15|1737.85|1746.07|1738.77|1746.35|1739.05|1744.7|1737.4|27
1732606450000|2024-11-26 07:34:10|1746.4|1739.1|1748.43|1741.13|1748.48|1741.18|1746.2|1738.9|24
1732606460000|2024-11-26 07:34:20|1748.09|1740.79|1749.56|1742.26|1749.6|1742.3|1748.09|1740.79|25
1732606470000|2024-11-26 07:34:30|1749.95|1742.65|1749.44|1742.14|1749.95|1742.65|1749.08|1741.78|25
1732606480000|2024-11-26 07:34:40|1749.24|1741.94|1747.95|1740.65|1749.35|1742.05|1747.9|1740.6|18
1732606490000|2024-11-26 07:34:50|1747.45|1740.15|1747.15|1739.85|1747.65|1740.35|1747.11|1739.81|11
1732606500000|2024-11-26 07:35:00|1747.35|1740.05|1748.35|1741.05|1748.85|1741.55|1746.75|1739.45|23
1732606510000|2024-11-26 07:35:10|1748.4|1741.1|1748.39|1741.09|1749.85|1742.55|1747.7|1740.4|26
1732606520000|2024-11-26 07:35:20|1748.38|1741.08|1744.75|1737.45|1748.55|1741.25|1744.75|1737.45|30
1732606530000|2024-11-26 07:35:30|1744.95|1737.65|1743.35|1736.05|1744.95|1737.65|1743.35|1736.05|22
1732606540000|2024-11-26 07:35:40|1743.5|1736.2|1743.95|1736.65|1744.8|1737.5|1743.35|1736.05|17
1732606550000|2024-11-26 07:35:50|1743.45|1736.15|1744.65|1737.35|1744.67|1737.37|1742.35|1735.05|17
1732606560000|2024-11-26 07:36:00|1744.29|1736.99|1743.06|1735.76|1744.8|1737.5|1742.3|1735|29
1732606570000|2024-11-26 07:36:10|1743.09|1735.79|1742.13|1734.83|1743.15|1735.85|1741.4|1734.1|26
1732606580000|2024-11-26 07:36:20|1742.18|1734.88|1742.9|1735.6|1744.45|1737.15|1742.18|1734.88|29
1732606590000|2024-11-26 07:36:30|1742.4|1735.1|1741.3|1734|1742.65|1735.35|1741.3|1734|24
1732606600000|2024-11-26 07:36:40|1741.8|1734.5|1740.85|1733.55|1741.8|1734.5|1740.35|1733.05|18
1732606610000|2024-11-26 07:36:50|1740.35|1733.05|1740.18|1732.88|1740.9|1733.6|1740.18|1732.88|15
1732606620000|2024-11-26 07:37:00|1740.26|1732.96|1739.35|1732.05|1741.35|1734.05|1739.3|1732|21
1732606630000|2024-11-26 07:37:10|1739.5|1732.2|1741.09|1733.79|1741.8|1734.5|1739.5|1732.2|20
1732606640000|2024-11-26 07:37:20|1741.13|1733.83|1741.4|1734.1|1741.8|1734.5|1741.13|1733.83|8
1732606650000|2024-11-26 07:37:30|1741.45|1734.15|1741.1|1733.8|1742.55|1735.25|1741.1|1733.8|17
1732606660000|2024-11-26 07:37:40|1740.6|1733.3|1738.75|1731.45|1740.7|1733.4|1738.75|1731.45|19
1732606670000|2024-11-26 07:37:50|1739.1|1731.8|1740.09|1732.79|1740.39|1733.09|1739.08|1731.78|27
1732606680000|2024-11-26 07:38:00|1740.08|1732.78|1738.4|1731.1|1740.13|1732.83|1738.4|1731.1|23
1732606690000|2024-11-26 07:38:10|1738.8|1731.5|1738.35|1731.05|1739.49|1732.19|1738.35|1731.05|10
1732606700000|2024-11-26 07:38:20|1738.47|1731.17|1738.55|1731.25|1738.56|1731.26|1738.47|1731.17|4
1732606710000|2024-11-26 07:38:30|1737.65|1730.35|1737.4|1730.1|1738.55|1731.25|1737.4|1730.1|13
1732606720000|2024-11-26 07:38:40|1737.45|1730.15|1737.4|1730.1|1737.9|1730.6|1737.4|1730.1|10
1732606730000|2024-11-26 07:38:50|1737.35|1730.05|1737.4|1730.1|1737.8|1730.5|1737.3|1730|8
1732606740000|2024-11-26 07:39:00|1737.35|1730.05|1738.45|1731.15|1739.28|1731.98|1737.35|1730.05|31
1732606750000|2024-11-26 07:39:10|1738.35|1731.05|1738.3|1731|1739.45|1732.15|1737.55|1730.25|33
1732606760000|2024-11-26 07:39:20|1738.35|1731.05|1736.75|1729.45|1738.45|1731.15|1736.75|1729.45|18
1732606770000|2024-11-26 07:39:30|1736.85|1729.55|1736.35|1729.05|1737.15|1729.85|1736.35|1729.05|11
1732606780000|2024-11-26 07:39:40|1736.85|1729.55|1735.45|1728.15|1736.85|1729.55|1735.45|1728.15|13
1732606790000|2024-11-26 07:39:50|1735.87|1728.57|1735.9|1728.6|1735.95|1728.65|1735.4|1728.1|7
1732606800000|2024-11-26 07:40:00|1735.4|1728.1|1736.58|1729.28|1736.96|1729.66|1734.5|1727.2|30
1732606810000|2024-11-26 07:40:10|1737.44|1730.14|1735.39|1728.09|1737.44|1730.14|1735.15|1727.85|28
1732606820000|2024-11-26 07:40:20|1735.54|1728.24|1734.5|1727.2|1736.5|1729.2|1734.5|1727.2|26
1732606830000|2024-11-26 07:40:30|1735|1727.7|1732.4|1725.1|1735|1727.7|1732.4|1725.1|18
1732606840000|2024-11-26 07:40:40|1732.35|1725.05|1732.15|1724.85|1732.9|1725.6|1731.95|1724.65|22
1732606850000|2024-11-26 07:40:50|1732.65|1725.35|1732.15|1724.85|1732.65|1725.35|1731.5|1724.2|13
1732606860000|2024-11-26 07:41:00|1732.3|1725|1731.4|1724.1|1733.4|1726.1|1730.29|1722.99|25
1732606870000|2024-11-26 07:41:10|1731.13|1723.83|1733.15|1725.85|1733.6|1726.3|1731.09|1723.79|31
1732606880000|2024-11-26 07:41:20|1732.65|1725.35|1733.15|1725.85|1733.65|1726.35|1732.4|1725.1|21
1732606890000|2024-11-26 07:41:30|1733.3|1726|1733.15|1725.85|1734.38|1727.08|1733.15|1725.85|13
1732606900000|2024-11-26 07:41:40|1732.9|1725.6|1731.65|1724.35|1733.45|1726.15|1731.65|1724.35|15
1732606910000|2024-11-26 07:41:50|1732.15|1724.85|1732.18|1724.88|1732.68|1725.38|1731.6|1724.3|16
1732606920000|2024-11-26 07:42:00|1732.68|1725.38|1731.35|1724.05|1732.68|1725.38|1731.35|1724.05|12
1732606930000|2024-11-26 07:42:10|1731.85|1724.55|1732.15|1724.85|1732.65|1725.35|1731.35|1724.05|6
1732606940000|2024-11-26 07:42:20|1732.3|1725|1732.4|1725.1|1732.5|1725.2|1732.3|1725|13
1732606950000|2024-11-26 07:42:30|1733.25|1725.95|1735.06|1727.76|1735.06|1727.76|1733.2|1725.9|23
1732606960000|2024-11-26 07:42:40|1735.6|1728.3|1736.44|1729.14|1736.65|1729.35|1735.09|1727.79|19
1732606970000|2024-11-26 07:42:50|1736.15|1728.85|1736.45|1729.15|1737.45|1730.15|1736.15|1728.85|9
1732606980000|2024-11-26 07:43:00|1736.15|1728.85|1736.35|1729.05|1737.6|1730.3|1736|1728.7|16
1732606990000|2024-11-26 07:43:10|1736.55|1729.25|1737.13|1729.83|1737.85|1730.55|1736.55|1729.25|23
1732607000000|2024-11-26 07:43:20|1737.15|1729.85|1736.35|1729.05|1737.55|1730.25|1736.35|1729.05|11
1732607010000|2024-11-26 07:43:30|1736.15|1728.85|1734.4|1727.1|1736.15|1728.85|1734.35|1727.05|18
1732607020000|2024-11-26 07:43:40|1734.35|1727.05|1735.15|1727.85|1735.42|1728.12|1734.35|1727.05|14
1732607030000|2024-11-26 07:43:50|1735.3|1728|1736.18|1728.88|1736.7|1729.4|1735.3|1728|23
1732607040000|2024-11-26 07:44:00|1736.23|1728.93|1734.5|1727.2|1736.8|1729.5|1734.5|1727.2|19
1732607050000|2024-11-26 07:44:10|1735|1727.7|1733.5|1726.2|1735.45|1728.15|1733.35|1726.05|13
1732607060000|2024-11-26 07:44:20|1733.45|1726.15|1733.35|1726.05|1733.7|1726.4|1732.6|1725.3|13
1732607070000|2024-11-26 07:44:30|1733.3|1726|1734.7|1727.4|1734.7|1727.4|1733.3|1726|26
1732607080000|2024-11-26 07:44:40|1734.55|1727.25|1734.35|1727.05|1735.6|1728.3|1734.18|1726.88|29
1732607090000|2024-11-26 07:44:50|1734.65|1727.35|1733.45|1726.15|1734.65|1727.35|1733.35|1726.05|19
1732607100000|2024-11-26 07:45:00|1733.35|1726.05|1732.35|1725.05|1734.75|1727.45|1732.35|1725.05|18
1732607110000|2024-11-26 07:45:10|1732.4|1725.1|1732.1|1724.8|1732.7|1725.4|1731.3|1724|20
1732607120000|2024-11-26 07:45:20|1731.8|1724.5|1731.75|1724.45|1732.4|1725.1|1730.35|1723.05|30
1732607130000|2024-11-26 07:45:30|1732.1|1724.8|1731.65|1724.35|1733.52|1726.22|1731.6|1724.3|32
1732607140000|2024-11-26 07:45:40|1732.2|1724.9|1732.75|1725.45|1733.7|1726.4|1732.2|1724.9|33
1732607150000|2024-11-26 07:45:50|1733.13|1725.83|1732.75|1725.45|1734.6|1727.3|1732.75|1725.45|25
1732607160000|2024-11-26 07:46:00|1732.65|1725.35|1734.65|1727.35|1735.7|1728.4|1732.6|1725.3|34
1732607170000|2024-11-26 07:46:10|1734.55|1727.25|1735.11|1727.81|1736.15|1728.85|1733.35|1726.05|33
1732607180000|2024-11-26 07:46:20|1735.1|1727.8|1732.75|1725.45|1735.1|1727.8|1732.45|1725.15|32
1732607190000|2024-11-26 07:46:30|1732.9|1725.6|1734.95|1727.65|1735|1727.7|1732.6|1725.3|31
1732607200000|2024-11-26 07:46:40|1734.45|1727.15|1735.4|1728.1|1736.8|1729.5|1734.3|1727|32
1732607210000|2024-11-26 07:46:50|1735.35|1728.05|1734.3|1727|1735.55|1728.25|1734.15|1726.85|22
1732607220000|2024-11-26 07:47:00|1734.35|1727.05|1735.6|1728.3|1736.54|1729.24|1734.3|1727|31
1732607230000|2024-11-26 07:47:10|1735.5|1728.2|1733.9|1726.6|1737.95|1730.65|1733.35|1726.05|34
1732607240000|2024-11-26 07:47:20|1734.2|1726.9|1735.32|1728.02|1735.32|1728.02|1734.1|1726.8|33
1732607250000|2024-11-26 07:47:30|1735|1727.7|1736.85|1729.55|1736.85|1729.55|1734.7|1727.4|36
1732607260000|2024-11-26 07:47:40|1736.35|1729.05|1732.7|1725.4|1736.35|1729.05|1732.6|1725.3|27
1732607270000|2024-11-26 07:47:50|1732.85|1725.55|1733.5|1726.2|1733.5|1726.2|1732.35|1725.05|30
1732607280000|2024-11-26 07:48:00|1733.33|1726.03|1733.6|1726.3|1734.05|1726.75|1732.75|1725.45|30
1732607290000|2024-11-26 07:48:10|1733.4|1726.1|1731.75|1724.45|1733.4|1726.1|1730.8|1723.5|25
1732607300000|2024-11-26 07:48:20|1731.7|1724.4|1730.3|1723|1731.8|1724.5|1730.3|1723|25
1732607310000|2024-11-26 07:48:30|1730.61|1723.31|1730.65|1723.35|1731.55|1724.25|1730.3|1723|31
1732607320000|2024-11-26 07:48:40|1730.5|1723.2|1728.55|1721.25|1730.75|1723.45|1728.4|1721.1|27
1732607330000|2024-11-26 07:48:50|1728.8|1721.5|1728.35|1721.05|1729.18|1721.88|1728.3|1721|24
1732607340000|2024-11-26 07:49:00|1728.37|1721.07|1728.11|1720.81|1729.8|1722.5|1728.1|1720.8|20
1732607350000|2024-11-26 07:49:10|1728.13|1720.83|1728.4|1721.1|1728.99|1721.69|1727.65|1720.35|17
1732607360000|2024-11-26 07:49:20|1728.9|1721.6|1728.45|1721.15|1728.9|1721.6|1727.3|1720|26
1732607370000|2024-11-26 07:49:30|1728.38|1721.08|1726.4|1719.1|1728.43|1721.13|1726.35|1719.05|25
1732607380000|2024-11-26 07:49:40|1726.8|1719.5|1726.5|1719.2|1727.7|1720.4|1726.45|1719.15|34
1732607390000|2024-11-26 07:49:50|1726.6|1719.3|1726.4|1719.1|1727.45|1720.15|1726.3|1719|21
1732607400000|2024-11-26 07:50:00|1726.45|1719.15|1725.4|1718.1|1726.8|1719.5|1725.35|1718.05|25
1732607410000|2024-11-26 07:50:10|1725.85|1718.55|1722.25|1714.95|1726.14|1718.84|1721.65|1714.35|34
1732607420000|2024-11-26 07:50:20|1722.23|1714.93|1722.65|1715.35|1723.66|1716.36|1722.17|1714.87|36
1732607430000|2024-11-26 07:50:30|1723.1|1715.8|1722.95|1715.65|1723.65|1716.35|1722.65|1715.35|31
1732607440000|2024-11-26 07:50:40|1722.9|1715.6|1723.2|1715.9|1724|1716.7|1722.2|1714.9|30
1732607450000|2024-11-26 07:50:50|1723.18|1715.88|1723.7|1716.4|1724.65|1717.35|1722.4|1715.1|30
1732607460000|2024-11-26 07:51:00|1723.95|1716.65|1725.1|1717.8|1725.13|1717.83|1723.15|1715.85|27
1732607470000|2024-11-26 07:51:10|1725.13|1717.83|1725.6|1718.3|1726.15|1718.85|1725.1|1717.8|18
1732607480000|2024-11-26 07:51:20|1725.25|1717.95|1725.2|1717.9|1725.9|1718.6|1724.45|1717.15|14
1732607490000|2024-11-26 07:51:30|1725.15|1717.85|1723.7|1716.4|1725.15|1717.85|1723|1715.7|16
1732607500000|2024-11-26 07:51:40|1723.8|1716.5|1724.17|1716.87|1724.4|1717.1|1723.55|1716.25|25
1732607510000|2024-11-26 07:51:50|1724.12|1716.82|1723.9|1716.6|1724.95|1717.65|1723.9|1716.6|15
1732607520000|2024-11-26 07:52:00|1723.6|1716.3|1723.35|1716.05|1723.6|1716.3|1722.98|1715.68|14
1732607530000|2024-11-26 07:52:10|1723.25|1715.95|1723.25|1715.95|1723.48|1716.18|1722.4|1715.1|25
1732607540000|2024-11-26 07:52:20|1723.2|1715.9|1723.35|1716.05|1723.35|1716.05|1722.35|1715.05|19
1732607550000|2024-11-26 07:52:30|1723.4|1716.1|1723.35|1716.05|1723.4|1716.1|1723.15|1715.85|8
1732607560000|2024-11-26 07:52:40|1723.4|1716.1|1724.27|1716.97|1724.63|1717.33|1723.4|1716.1|6
1732607570000|2024-11-26 07:52:50|1724.2|1716.9|1726.25|1718.95|1726.85|1719.55|1724.2|1716.9|25
1732607580000|2024-11-26 07:53:00|1726.35|1719.05|1725.5|1718.2|1726.85|1719.55|1725.5|1718.2|15
1732607590000|2024-11-26 07:53:10|1725.25|1717.95|1725.15|1717.85|1725.95|1718.65|1724.35|1717.05|26
1732607600000|2024-11-26 07:53:20|1725.1|1717.8|1724.15|1716.85|1725.1|1717.8|1724.15|1716.85|4
1732607610000|2024-11-26 07:53:30|1724.65|1717.35|1723.09|1715.79|1724.65|1717.35|1722.95|1715.65|25
1732607620000|2024-11-26 07:53:40|1723.15|1715.85|1723|1715.7|1723.25|1715.95|1722.35|1715.05|32
1732607630000|2024-11-26 07:53:50|1722.5|1715.2|1722.9|1715.6|1722.9|1715.6|1722.2|1714.9|24
1732607640000|2024-11-26 07:54:00|1722.75|1715.45|1721.95|1714.65|1722.75|1715.45|1720.85|1713.55|28
1732607650000|2024-11-26 07:54:10|1722.03|1714.73|1723.15|1715.85|1723.16|1715.86|1721.4|1714.1|37
1732607660000|2024-11-26 07:54:20|1723.24|1715.94|1722.15|1714.85|1723.24|1715.94|1722.15|1714.85|24
1732607670000|2024-11-26 07:54:30|1722.18|1714.88|1722.23|1714.93|1722.25|1714.95|1721.7|1714.4|19
1732607680000|2024-11-26 07:54:40|1722.25|1714.95|1720.35|1713.05|1722.8|1715.5|1720.35|1713.05|34
1732607690000|2024-11-26 07:54:50|1720.4|1713.1|1720.9|1713.6|1721.25|1713.95|1720.4|1713.1|16
1732607700000|2024-11-26 07:55:00|1721.15|1713.85|1719.5|1712.2|1721.15|1713.85|1719.5|1712.2|14
1732607710000|2024-11-26 07:55:10|1719.4|1712.1|1717.65|1710.35|1720.1|1712.8|1717.15|1709.85|26
1732607720000|2024-11-26 07:55:20|1717.6|1710.3|1716.35|1709.05|1717.6|1710.3|1715.6|1708.3|25
1732607730000|2024-11-26 07:55:30|1716.16|1708.86|1717.25|1709.95|1718.05|1710.75|1716.12|1708.82|27
1732607740000|2024-11-26 07:55:40|1717.28|1709.98|1719.15|1711.85|1719.55|1712.25|1717.15|1709.85|27
1732607750000|2024-11-26 07:55:50|1719.3|1712|1720.18|1712.88|1720.2|1712.9|1719.25|1711.95|24
1732607760000|2024-11-26 07:56:00|1720.13|1712.83|1719.15|1711.85|1720.4|1713.1|1719|1711.7|27
1732607770000|2024-11-26 07:56:10|1719.3|1712|1720.15|1712.85|1720.25|1712.95|1719.3|1712|25
1732607780000|2024-11-26 07:56:20|1719.4|1712.1|1717.1|1709.8|1720.15|1712.85|1717.1|1709.8|24
1732607790000|2024-11-26 07:56:30|1717.15|1709.85|1717.13|1709.83|1717.3|1710|1716.25|1708.95|33
1732607800000|2024-11-26 07:56:40|1717.15|1709.85|1719.24|1711.94|1719.8|1712.5|1717.15|1709.85|29
1732607810000|2024-11-26 07:56:50|1719.25|1711.95|1721.92|1714.62|1721.92|1714.62|1719.24|1711.94|29
1732607820000|2024-11-26 07:57:00|1721.97|1714.67|1722.5|1715.2|1723.15|1715.85|1721.97|1714.67|19
1732607830000|2024-11-26 07:57:10|1722.75|1715.45|1724.5|1717.2|1724.6|1717.3|1722.7|1715.4|36
1732607840000|2024-11-26 07:57:20|1724.3|1717|1725.65|1718.35|1726.2|1718.9|1724.3|1717|19
1732607850000|2024-11-26 07:57:30|1725.83|1718.53|1727.8|1720.5|1728.13|1720.83|1725.3|1718|32
1732607860000|2024-11-26 07:57:40|1727.75|1720.45|1729.3|1722|1729.85|1722.55|1727.6|1720.3|24
1732607870000|2024-11-26 07:57:50|1729.35|1722.05|1730.15|1722.85|1730.15|1722.85|1729.3|1722|17
1732607880000|2024-11-26 07:58:00|1730.35|1723.05|1730.05|1722.75|1731.05|1723.75|1729.4|1722.1|32
1732607890000|2024-11-26 07:58:10|1729.65|1722.35|1731.9|1724.6|1732.05|1724.75|1729.65|1722.35|27
1732607900000|2024-11-26 07:58:20|1732.05|1724.75|1732.4|1725.1|1733.9|1726.6|1732.01|1724.71|29
1732607910000|2024-11-26 07:58:30|1732|1724.7|1732.15|1724.85|1732.9|1725.6|1731.55|1724.25|28
1732607920000|2024-11-26 07:58:40|1732.13|1724.83|1731.1|1723.8|1732.15|1724.85|1730.55|1723.25|23
1732607930000|2024-11-26 07:58:50|1731.05|1723.75|1732.35|1725.05|1732.45|1725.15|1731.05|1723.75|22
1732607940000|2024-11-26 07:59:00|1732.1|1724.8|1730.11|1722.81|1732.1|1724.8|1730.11|1722.81|23
1732607950000|2024-11-26 07:59:10|1730.13|1722.83|1728.35|1721.05|1730.13|1722.83|1728.35|1721.05|31
1732607960000|2024-11-26 07:59:20|1728.8|1721.5|1726.9|1719.6|1729.02|1721.72|1726.9|1719.6|31
1732607970000|2024-11-26 07:59:30|1726.26|1718.96|1726.5|1719.2|1727.1|1719.8|1726.2|1718.9|32
1732607980000|2024-11-26 07:59:40|1726.55|1719.25|1727.18|1719.88|1727.18|1719.88|1726.25|1718.95|29
1732607990000|2024-11-26 07:59:50|1727.13|1719.83|1726.45|1719.15|1727.25|1719.95|1726.3|1719|22
1732608000000|2024-11-26 08:00:00|1726.3|1719|1724.55|1717.25|1726.3|1719|1724.55|1717.25|20
1732608010000|2024-11-26 08:00:10|1724.3|1717|1726.13|1718.83|1726.9|1719.6|1724.23|1716.93|28
1732608020000|2024-11-26 08:00:20|1726.2|1718.9|1723.85|1716.55|1726.95|1719.65|1723.75|1716.45|36
1732608030000|2024-11-26 08:00:30|1723.9|1716.6|1722.71|1715.41|1723.9|1716.6|1721.75|1714.45|32
1732608040000|2024-11-26 08:00:40|1722.7|1715.4|1722.23|1714.93|1722.7|1715.4|1721.5|1714.2|23
1732608050000|2024-11-26 08:00:50|1722.29|1714.99|1722.6|1715.3|1723.29|1715.99|1722.26|1714.96|32
1732608060000|2024-11-26 08:01:00|1722.7|1715.4|1725.11|1717.81|1725.11|1717.81|1722.1|1714.8|39
1732608070000|2024-11-26 08:01:10|1725.66|1718.36|1727.23|1719.93|1727.9|1720.6|1725.3|1718|35
1732608080000|2024-11-26 08:01:20|1727.3|1720|1725.31|1718.01|1727.3|1720|1725.18|1717.88|37
1732608090000|2024-11-26 08:01:30|1725.85|1718.55|1722|1714.7|1725.85|1718.55|1721.5|1714.2|38
1732608100000|2024-11-26 08:01:40|1721.7|1714.4|1721.39|1714.09|1722.35|1715.05|1720.55|1713.25|33
1732608110000|2024-11-26 08:01:50|1722.12|1714.82|1720.65|1713.35|1722.12|1714.82|1720.55|1713.25|35
1732608120000|2024-11-26 08:02:00|1721.3|1714|1720.24|1712.94|1721.35|1714.05|1719.75|1712.45|33
1732608130000|2024-11-26 08:02:10|1720.34|1713.04|1720.24|1712.94|1721.35|1714.05|1719.45|1712.15|35
1732608140000|2024-11-26 08:02:20|1720.18|1712.88|1721.2|1713.9|1721.4|1714.1|1719.81|1712.51|37
1732608150000|2024-11-26 08:02:30|1721.25|1713.95|1722.15|1714.85|1723.8|1716.5|1721.18|1713.88|38
1732608160000|2024-11-26 08:02:40|1722.1|1714.8|1722.34|1715.04|1722.9|1715.6|1721.7|1714.4|37
1732608170000|2024-11-26 08:02:50|1722.59|1715.29|1723.45|1716.15|1723.95|1716.65|1722.59|1715.29|33
1732608180000|2024-11-26 08:03:00|1723.36|1716.06|1721.94|1714.64|1724.35|1717.05|1721.55|1714.25|37
1732608190000|2024-11-26 08:03:10|1721.95|1714.65|1721.35|1714.05|1723.5|1716.2|1721.3|1714|35
1732608200000|2024-11-26 08:03:20|1721.15|1713.85|1724.3|1717|1725.1|1717.8|1720.9|1713.6|38
1732608210000|2024-11-26 08:03:30|1724.5|1717.2|1725.93|1718.63|1726.5|1719.2|1723.9|1716.6|35
1732608220000|2024-11-26 08:03:40|1725.96|1718.66|1725.24|1717.94|1727.15|1719.85|1725.05|1717.75|35
1732608230000|2024-11-26 08:03:50|1725.15|1717.85|1725.77|1718.47|1726.15|1718.85|1724.21|1716.91|37
1732608240000|2024-11-26 08:04:00|1725.82|1718.52|1726.1|1718.8|1727.05|1719.75|1724.85|1717.55|37
1732608250000|2024-11-26 08:04:10|1725.8|1718.5|1723.33|1716.03|1725.8|1718.5|1723.15|1715.85|37
1732608260000|2024-11-26 08:04:20|1723.31|1716.01|1723|1715.7|1723.55|1716.25|1721.8|1714.5|36
1732608270000|2024-11-26 08:04:30|1722.9|1715.6|1724.1|1716.8|1724.18|1716.88|1722.9|1715.6|34
1732608280000|2024-11-26 08:04:40|1724.17|1716.87|1723.25|1715.95|1724.6|1717.3|1723.25|1715.95|35
1732608290000|2024-11-26 08:04:50|1723.37|1716.07|1720.22|1712.92|1723.37|1716.07|1720.1|1712.8|38
1732608300000|2024-11-26 08:05:00|1720.24|1712.94|1720.22|1712.92|1721.1|1713.8|1720.15|1712.85|33
1732608310000|2024-11-26 08:05:10|1720.17|1712.87|1717.2|1709.9|1720.18|1712.88|1717.15|1709.85|29
1732608320000|2024-11-26 08:05:20|1717.24|1709.94|1715.24|1707.94|1717.26|1709.96|1715.15|1707.85|38
1732608330000|2024-11-26 08:05:30|1716|1708.7|1716.5|1709.2|1716.9|1709.6|1715.2|1707.9|38
1732608340000|2024-11-26 08:05:40|1716.4|1709.1|1717.17|1709.87|1717.17|1709.87|1715.85|1708.55|35
1732608350000|2024-11-26 08:05:50|1717.15|1709.85|1719.22|1711.92|1719.76|1712.46|1716.22|1708.92|36
1732608360000|2024-11-26 08:06:00|1719.23|1711.93|1721.22|1713.92|1721.3|1714|1719.05|1711.75|35
1732608370000|2024-11-26 08:06:10|1721.25|1713.95|1718.21|1710.91|1722.05|1714.75|1718.18|1710.88|38
1732608380000|2024-11-26 08:06:20|1718.22|1710.92|1717.38|1710.08|1718.29|1710.99|1717.17|1709.87|37
1732608390000|2024-11-26 08:06:30|1718.23|1710.93|1717.2|1709.9|1718.55|1711.25|1717.18|1709.88|38
1732608400000|2024-11-26 08:06:40|1717.23|1709.93|1717.45|1710.15|1718.06|1710.76|1717.15|1709.85|36
1732608410000|2024-11-26 08:06:50|1717.38|1710.08|1716.45|1709.15|1717.47|1710.17|1716.3|1709|31
1732608420000|2024-11-26 08:07:00|1717.35|1710.05|1717.17|1709.87|1718.15|1710.85|1716.44|1709.14|32
1732608430000|2024-11-26 08:07:10|1717.2|1709.9|1717.2|1709.9|1717.95|1710.65|1716.15|1708.85|37
1732608440000|2024-11-26 08:07:20|1717.22|1709.92|1717.22|1709.92|1717.42|1710.12|1716.22|1708.92|34
1732608450000|2024-11-26 08:07:30|1717.27|1709.97|1717.14|1709.84|1718.35|1711.05|1716.65|1709.35|38
1732608460000|2024-11-26 08:07:40|1717.04|1709.74|1718.3|1711|1718.3|1711|1716.45|1709.15|35
1732608470000|2024-11-26 08:07:50|1718.5|1711.2|1718.23|1710.93|1718.5|1711.2|1717.43|1710.13|33
1732608480000|2024-11-26 08:08:00|1718.18|1710.88|1716.42|1709.12|1719.35|1712.05|1716.42|1709.12|38
1732608490000|2024-11-26 08:08:10|1716.45|1709.15|1715.95|1708.65|1716.5|1709.2|1715.5|1708.2|34
1732608500000|2024-11-26 08:08:20|1716.09|1708.79|1716.39|1709.09|1718.26|1710.96|1715.15|1707.85|37
1732608510000|2024-11-26 08:08:30|1716.15|1708.85|1717.81|1710.51|1718.26|1710.96|1716.15|1708.85|29
1732608520000|2024-11-26 08:08:40|1717.75|1710.45|1717.25|1709.95|1717.75|1710.45|1717.05|1709.75|34
1732608530000|2024-11-26 08:08:50|1717.28|1709.98|1717.32|1710.02|1718.3|1711|1717.24|1709.94|24
1732608540000|2024-11-26 08:09:00|1717.35|1710.05|1720.15|1712.85|1720.45|1713.15|1717.33|1710.03|27
1732608550000|2024-11-26 08:09:10|1720.18|1712.88|1719.26|1711.96|1720.18|1712.88|1719.18|1711.88|30
1732608560000|2024-11-26 08:09:20|1719.29|1711.99|1719.15|1711.85|1721.18|1713.88|1719.15|1711.85|22
1732608570000|2024-11-26 08:09:30|1719.1|1711.8|1716.29|1708.99|1719.1|1711.8|1716.18|1708.88|23
1732608580000|2024-11-26 08:09:40|1716.24|1708.94|1715.23|1707.93|1716.24|1708.94|1715.15|1707.85|11
1732608590000|2024-11-26 08:09:50|1715.24|1707.94|1715.18|1707.88|1715.3|1708|1714.9|1707.6|15
1732608600000|2024-11-26 08:10:00|1715.35|1708.05|1718.45|1711.15|1718.55|1711.25|1715.35|1708.05|33
1732608610000|2024-11-26 08:10:10|1718.55|1711.25|1718.6|1711.3|1719.1|1711.8|1717.95|1710.65|24
1732608620000|2024-11-26 08:10:20|1719.05|1711.75|1715.5|1708.2|1719.18|1711.88|1715.26|1707.96|31
1732608630000|2024-11-26 08:10:30|1715.28|1707.98|1716.7|1709.4|1717.4|1710.1|1715.26|1707.96|35
1732608640000|2024-11-26 08:10:40|1716.65|1709.35|1716.35|1709.05|1716.91|1709.61|1715.4|1708.1|33
1732608650000|2024-11-26 08:10:50|1716.26|1708.96|1715.58|1708.28|1716.34|1709.04|1715.41|1708.11|39
1732608660000|2024-11-26 08:11:00|1715.6|1708.3|1714.25|1706.95|1715.83|1708.53|1714.1|1706.8|34
1732608670000|2024-11-26 08:11:10|1714.23|1706.93|1715.04|1707.74|1715.17|1707.87|1713.53|1706.23|33
1732608680000|2024-11-26 08:11:20|1715.05|1707.75|1715.35|1708.05|1716.48|1709.18|1714.74|1707.44|32
1732608690000|2024-11-26 08:11:30|1715.23|1707.93|1715.1|1707.8|1716.95|1709.65|1715.1|1707.8|35
1732608700000|2024-11-26 08:11:40|1714.75|1707.45|1715.77|1708.47|1716.08|1708.78|1714.75|1707.45|29
1732608710000|2024-11-26 08:11:50|1715.76|1708.46|1714.18|1706.88|1715.76|1708.46|1712.9|1705.6|32
1732608720000|2024-11-26 08:12:00|1714.21|1706.91|1714.26|1706.96|1714.94|1707.64|1713.7|1706.4|33
1732608730000|2024-11-26 08:12:10|1714.3|1707|1715.26|1707.96|1716.08|1708.78|1714.3|1707|35
1732608740000|2024-11-26 08:12:20|1715.2|1707.9|1717.2|1709.9|1717.2|1709.9|1715.15|1707.85|35
1732608750000|2024-11-26 08:12:30|1717.1|1709.8|1716.32|1709.02|1717.55|1710.25|1715.65|1708.35|35
1732608760000|2024-11-26 08:12:40|1716.5|1709.2|1717.3|1710|1717.99|1710.69|1716.15|1708.85|25
1732608770000|2024-11-26 08:12:50|1717.4|1710.1|1717.29|1709.99|1717.4|1710.1|1716.6|1709.3|24
1732608780000|2024-11-26 08:13:00|1717.32|1710.02|1715.05|1707.75|1717.35|1710.05|1714.7|1707.4|33
1732608790000|2024-11-26 08:13:10|1715.19|1707.89|1714.2|1706.9|1715.23|1707.93|1714.2|1706.9|29
1732608800000|2024-11-26 08:13:20|1714.15|1706.85|1713.46|1706.16|1714.25|1706.95|1713.15|1705.85|34
1732608810000|2024-11-26 08:13:30|1713.48|1706.18|1709.36|1702.06|1713.55|1706.25|1708.14|1700.84|34
1732608820000|2024-11-26 08:13:40|1709.55|1702.25|1708.8|1701.5|1710.05|1702.75|1708.75|1701.45|30
1732608830000|2024-11-26 08:13:50|1708.95|1701.65|1708.2|1700.9|1709.64|1702.34|1708.15|1700.85|32
1732608840000|2024-11-26 08:14:00|1708.22|1700.92|1709.05|1701.75|1709.7|1702.4|1708.08|1700.78|37
1732608850000|2024-11-26 08:14:10|1708.9|1701.6|1709.55|1702.25|1710.16|1702.86|1708.9|1701.6|34
1732608860000|2024-11-26 08:14:20|1709.22|1701.92|1707.25|1699.95|1709.22|1701.92|1707.1|1699.8|35
1732608870000|2024-11-26 08:14:30|1707.26|1699.96|1706.8|1699.5|1708.11|1700.81|1706.4|1699.1|33
1732608880000|2024-11-26 08:14:40|1707|1699.7|1706.35|1699.05|1707.2|1699.9|1706.25|1698.95|33
1732608890000|2024-11-26 08:14:50|1706.33|1699.03|1706.8|1699.5|1706.8|1699.5|1706.27|1698.97|28
1732608900000|2024-11-26 08:15:00|1706.75|1699.45|1708.45|1701.15|1708.45|1701.15|1706.42|1699.12|37
1732608910000|2024-11-26 08:15:10|1708.53|1701.23|1706.75|1699.45|1709.22|1701.92|1706.34|1699.04|35
1732608920000|2024-11-26 08:15:20|1706.6|1699.3|1705.9|1698.6|1706.6|1699.3|1705.9|1698.6|32
1732608930000|2024-11-26 08:15:30|1705.95|1698.65|1705.8|1698.5|1706.1|1698.8|1705.7|1698.4|32
1732608940000|2024-11-26 08:15:40|1705.7|1698.4|1705.9|1698.6|1706.05|1698.75|1705.14|1697.84|28
1732608950000|2024-11-26 08:15:50|1705.7|1698.4|1705.2|1697.9|1706|1698.7|1704.75|1697.45|31
1732608960000|2024-11-26 08:16:00|1705.1|1697.8|1705.25|1697.95|1705.9|1698.6|1705.1|1697.8|31
1732608970000|2024-11-26 08:16:10|1705|1697.7|1705.3|1698|1705.9|1698.6|1704.8|1697.5|32
1732608980000|2024-11-26 08:16:20|1705.65|1698.35|1701.4|1694.1|1706|1698.7|1701.4|1694.1|31
1732608990000|2024-11-26 08:16:30|1701.85|1694.55|1700|1692.7|1701.85|1694.55|1699.25|1691.95|35
1732609000000|2024-11-26 08:16:40|1700.25|1692.95|1700.45|1693.15|1701.98|1694.68|1700.25|1692.95|34
1732609010000|2024-11-26 08:16:50|1700.55|1693.25|1699.55|1692.25|1700.6|1693.3|1699.5|1692.2|38
1732609020000|2024-11-26 08:17:00|1699.65|1692.35|1701.4|1694.1|1702.03|1694.73|1699.65|1692.35|36
1732609030000|2024-11-26 08:17:10|1701.5|1694.2|1702|1694.7|1702.8|1695.5|1701.18|1693.88|39
1732609040000|2024-11-26 08:17:20|1701.8|1694.5|1700.15|1692.85|1702.45|1695.15|1699.42|1692.12|31
1732609050000|2024-11-26 08:17:30|1700.23|1692.93|1700.31|1693.01|1701.2|1693.9|1700.15|1692.85|32
1732609060000|2024-11-26 08:17:40|1700.29|1692.99|1701.65|1694.35|1702.13|1694.83|1700.29|1692.99|35
1732609070000|2024-11-26 08:17:50|1701.7|1694.4|1700.3|1693|1701.7|1694.4|1700.29|1692.99|30
1732609080000|2024-11-26 08:18:00|1700.49|1693.19|1698.89|1691.59|1701.25|1693.95|1698.35|1691.05|36
1732609090000|2024-11-26 08:18:10|1698.59|1691.29|1698.77|1691.47|1699.5|1692.2|1698.17|1690.87|34
1732609100000|2024-11-26 08:18:20|1699.26|1691.96|1699.59|1692.29|1702.17|1694.87|1698.54|1691.24|38
1732609110000|2024-11-26 08:18:30|1699.85|1692.55|1699.65|1692.35|1700.2|1692.9|1699.33|1692.03|36
1732609120000|2024-11-26 08:18:40|1699.55|1692.25|1699.76|1692.46|1701.09|1693.79|1699.41|1692.11|35
1732609130000|2024-11-26 08:18:50|1700.5|1693.2|1699.7|1692.4|1701.25|1693.95|1699.7|1692.4|31
1732609140000|2024-11-26 08:19:00|1699.85|1692.55|1699.24|1691.94|1700.6|1693.3|1699.1|1691.8|33
1732609150000|2024-11-26 08:19:10|1699.25|1691.95|1698.3|1691|1699.36|1692.06|1698.3|1691|33
1732609160000|2024-11-26 08:19:20|1698.35|1691.05|1697.49|1690.19|1699.01|1691.71|1697.4|1690.1|39
1732609170000|2024-11-26 08:19:30|1697.4|1690.1|1698.6|1691.3|1698.79|1691.49|1697.4|1690.1|35
1732609180000|2024-11-26 08:19:40|1698.4|1691.1|1697.7|1690.4|1698.75|1691.45|1697.39|1690.09|32
1732609190000|2024-11-26 08:19:50|1697.8|1690.5|1697.4|1690.1|1697.8|1690.5|1696.43|1689.13|29
1732609200000|2024-11-26 08:20:00|1697.44|1690.14|1698.35|1691.05|1699.31|1692.01|1697.25|1689.95|39
1732609210000|2024-11-26 08:20:10|1698.42|1691.12|1701.55|1694.25|1701.55|1694.25|1698.4|1691.1|36
1732609220000|2024-11-26 08:20:20|1701.4|1694.1|1700.7|1693.4|1702.57|1695.27|1700.49|1693.19|38
1732609230000|2024-11-26 08:20:30|1700.75|1693.45|1699.91|1692.61|1701.09|1693.79|1699.3|1692|32
1732609240000|2024-11-26 08:20:40|1699.9|1692.6|1700.57|1693.27|1701.01|1693.71|1699.79|1692.49|39
1732609250000|2024-11-26 08:20:50|1700.49|1693.19|1697.45|1690.15|1701.09|1693.79|1697.2|1689.9|40
1732609260000|2024-11-26 08:21:00|1697.7|1690.4|1695.05|1687.75|1697.7|1690.4|1694.95|1687.65|31
1732609270000|2024-11-26 08:21:10|1695.24|1687.94|1694.94|1687.64|1695.6|1688.3|1694.02|1686.72|38
1732609280000|2024-11-26 08:21:20|1695.05|1687.75|1695|1687.7|1695.45|1688.15|1694.28|1686.98|22
1732609290000|2024-11-26 08:21:30|1694.28|1686.98|1693.63|1686.33|1694.85|1687.55|1693.5|1686.2|33
1732609300000|2024-11-26 08:21:40|1693.8|1686.5|1693.53|1686.23|1695.1|1687.8|1693.53|1686.23|30
1732609310000|2024-11-26 08:21:50|1693.36|1686.06|1693.3|1686|1693.45|1686.15|1692.62|1685.32|31
1732609320000|2024-11-26 08:22:00|1693.35|1686.05|1692.93|1685.63|1696|1688.7|1692.77|1685.47|35
1732609330000|2024-11-26 08:22:10|1693.09|1685.79|1694.58|1687.28|1695.03|1687.73|1692.25|1684.95|39
1732609340000|2024-11-26 08:22:20|1694.35|1687.05|1693|1685.7|1695.4|1688.1|1693|1685.7|37
1732609350000|2024-11-26 08:22:30|1692.9|1685.6|1692|1684.7|1693.13|1685.83|1690.4|1683.1|36
1732609360000|2024-11-26 08:22:40|1692.05|1684.75|1697.4|1690.1|1697.4|1690.1|1691.4|1684.1|39
1732609370000|2024-11-26 08:22:50|1697.2|1689.9|1698.09|1690.79|1698.09|1690.79|1696.43|1689.13|39
1732609380000|2024-11-26 08:23:00|1698.25|1690.95|1696.85|1689.55|1699.99|1692.69|1696.33|1689.03|37
1732609390000|2024-11-26 08:23:10|1696.35|1689.05|1698.26|1690.96|1698.6|1691.3|1695.2|1687.9|37
1732609400000|2024-11-26 08:23:20|1698.29|1690.99|1701.35|1694.05|1702.25|1694.95|1698.29|1690.99|40
1732609410000|2024-11-26 08:23:30|1701.4|1694.1|1703.2|1695.9|1703.75|1696.45|1700.2|1692.9|35
1732609420000|2024-11-26 08:23:40|1702.1|1694.8|1700.06|1692.76|1702.1|1694.8|1699.9|1692.6|38
1732609430000|2024-11-26 08:23:50|1699.94|1692.64|1701.39|1694.09|1701.63|1694.33|1699.25|1691.95|32
1732609440000|2024-11-26 08:24:00|1701.41|1694.11|1697.98|1690.68|1701.45|1694.15|1697.98|1690.68|35
1732609450000|2024-11-26 08:24:10|1698|1690.7|1697.2|1689.9|1698.94|1691.64|1697.2|1689.9|39
1732609460000|2024-11-26 08:24:20|1697.33|1690.03|1701.05|1693.75|1701.05|1693.75|1697.15|1689.85|39
1732609470000|2024-11-26 08:24:30|1700.75|1693.45|1702.1|1694.8|1702.1|1694.8|1699.25|1691.95|37
1732609480000|2024-11-26 08:24:40|1702.05|1694.75|1705.8|1698.5|1705.8|1698.5|1701.85|1694.55|33
1732609490000|2024-11-26 08:24:50|1705.95|1698.65|1708.9|1701.6|1708.9|1701.6|1705.95|1698.65|36
1732609500000|2024-11-26 08:25:00|1709.1|1701.8|1704.45|1697.15|1709.1|1701.8|1704.38|1697.08|38
1732609510000|2024-11-26 08:25:10|1704.05|1696.75|1703.83|1696.53|1704.7|1697.4|1703.15|1695.85|35
1732609520000|2024-11-26 08:25:20|1703.91|1696.61|1704.25|1696.95|1705.17|1697.87|1703.55|1696.25|35
1732609530000|2024-11-26 08:25:30|1704.2|1696.9|1708.1|1700.8|1708.1|1700.8|1704.2|1696.9|35
1732609540000|2024-11-26 08:25:40|1708.04|1700.74|1707.6|1700.3|1709.99|1702.69|1707.6|1700.3|38
1732609550000|2024-11-26 08:25:50|1707.89|1700.59|1706.76|1699.46|1708.14|1700.84|1706.65|1699.35|36
1732609560000|2024-11-26 08:26:00|1706.79|1699.49|1704.08|1696.78|1707.28|1699.98|1704.08|1696.78|36
1732609570000|2024-11-26 08:26:10|1704.09|1696.79|1702.95|1695.65|1704.09|1696.79|1701.75|1694.45|39
1732609580000|2024-11-26 08:26:20|1702.2|1694.9|1701.6|1694.3|1702.2|1694.9|1700.28|1692.98|35
1732609590000|2024-11-26 08:26:30|1701.41|1694.11|1700.31|1693.01|1701.65|1694.35|1700.31|1693.01|36
1732609600000|2024-11-26 08:26:40|1700.2|1692.9|1700.7|1693.4|1700.7|1693.4|1699.4|1692.1|37
1732609610000|2024-11-26 08:26:50|1700.6|1693.3|1699.05|1691.75|1700.6|1693.3|1698.95|1691.65|36
1732609620000|2024-11-26 08:27:00|1698.95|1691.65|1700.38|1693.08|1700.38|1693.08|1697.48|1690.18|40
1732609630000|2024-11-26 08:27:10|1700.41|1693.11|1697.35|1690.05|1700.41|1693.11|1697.35|1690.05|32
1732609640000|2024-11-26 08:27:20|1697.51|1690.21|1698.65|1691.35|1698.72|1691.42|1697.31|1690.01|32
1732609650000|2024-11-26 08:27:30|1698.9|1691.6|1698.38|1691.08|1699.25|1691.95|1697.8|1690.5|35
1732609660000|2024-11-26 08:27:40|1698.43|1691.13|1698.36|1691.06|1698.57|1691.27|1698|1690.7|38
1732609670000|2024-11-26 08:27:50|1698.18|1690.88|1694.5|1687.2|1698.18|1690.88|1694.5|1687.2|35
1732609680000|2024-11-26 08:28:00|1694.62|1687.32|1694.24|1686.94|1695.14|1687.84|1693.47|1686.17|35
1732609690000|2024-11-26 08:28:10|1694.2|1686.9|1692.34|1685.04|1694.45|1687.15|1692.34|1685.04|32
1732609700000|2024-11-26 08:28:20|1692.39|1685.09|1691.5|1684.2|1693.21|1685.91|1691.5|1684.2|30
1732609710000|2024-11-26 08:28:30|1691.51|1684.21|1692.62|1685.32|1693.65|1686.35|1691.4|1684.1|35
1732609720000|2024-11-26 08:28:40|1692.67|1685.37|1693.22|1685.92|1693.85|1686.55|1692.26|1684.96|35
1732609730000|2024-11-26 08:28:50|1693.2|1685.9|1695.49|1688.19|1696.15|1688.85|1692.52|1685.22|37
1732609740000|2024-11-26 08:29:00|1696|1688.7|1695.55|1688.25|1696.4|1689.1|1695.49|1688.19|36
1732609750000|2024-11-26 08:29:10|1695.75|1688.45|1694.99|1687.69|1695.75|1688.45|1694.26|1686.96|35
1732609760000|2024-11-26 08:29:20|1694.5|1687.2|1692.85|1685.55|1694.89|1687.59|1692.53|1685.23|33
1732609770000|2024-11-26 08:29:30|1692.35|1685.05|1691.1|1683.8|1692.35|1685.05|1690.85|1683.55|31
1732609780000|2024-11-26 08:29:40|1690.95|1683.65|1689.49|1682.19|1691.05|1683.75|1689.33|1682.03|29
1732609790000|2024-11-26 08:29:50|1689.8|1682.5|1690.94|1683.64|1690.99|1683.69|1688.65|1681.35|35
1732609800000|2024-11-26 08:30:00|1691.14|1683.84|1692.18|1684.88|1692.18|1684.88|1690.47|1683.17|37
1732609810000|2024-11-26 08:30:10|1692.85|1685.55|1690.8|1683.5|1693.1|1685.8|1690.8|1683.5|38
1732609820000|2024-11-26 08:30:20|1690.7|1683.4|1689.5|1682.2|1690.7|1683.4|1689.1|1681.8|33
1732609830000|2024-11-26 08:30:30|1689.94|1682.64|1690.21|1682.91|1691.19|1683.89|1689.44|1682.14|38
1732609840000|2024-11-26 08:30:40|1690.08|1682.78|1688.85|1681.55|1690.08|1682.78|1687.66|1680.36|31
1732609850000|2024-11-26 08:30:50|1689.1|1681.8|1688.24|1680.94|1689.53|1682.23|1688.24|1680.94|35
1732609860000|2024-11-26 08:31:00|1688.26|1680.96|1689.6|1682.3|1691.33|1684.03|1687.95|1680.65|37
1732609870000|2024-11-26 08:31:10|1689.53|1682.23|1689|1681.7|1689.9|1682.6|1688.65|1681.35|37
1732609880000|2024-11-26 08:31:20|1689.2|1681.9|1690.8|1683.5|1691.53|1684.23|1689.2|1681.9|38
1732609890000|2024-11-26 08:31:30|1690.7|1683.4|1691.23|1683.93|1691.23|1683.93|1689.1|1681.8|36
1732609900000|2024-11-26 08:31:40|1691.08|1683.78|1691.04|1683.74|1691.08|1683.78|1688.65|1681.35|35
1732609910000|2024-11-26 08:31:50|1690.93|1683.63|1690.25|1682.95|1691.27|1683.97|1690.21|1682.91|35
1732609920000|2024-11-26 08:32:00|1690.1|1682.8|1690.02|1682.72|1690.15|1682.85|1688.2|1680.9|37
1732609930000|2024-11-26 08:32:10|1690.07|1682.77|1688|1680.7|1690.07|1682.77|1687.06|1679.76|38
1732609940000|2024-11-26 08:32:20|1688.3|1681|1688.24|1680.94|1688.45|1681.15|1687.2|1679.9|34
1732609950000|2024-11-26 08:32:30|1688.2|1680.9|1688.24|1680.94|1689.33|1682.03|1687.6|1680.3|35
1732609960000|2024-11-26 08:32:40|1688.2|1680.9|1688.15|1680.85|1689.38|1682.08|1687.6|1680.3|35
1732609970000|2024-11-26 08:32:50|1688.2|1680.9|1687.26|1679.96|1688.2|1680.9|1687.15|1679.85|24
1732609980000|2024-11-26 08:33:00|1687.45|1680.15|1689.8|1682.5|1690.22|1682.92|1687.36|1680.06|39
1732609990000|2024-11-26 08:33:10|1689.55|1682.25|1687.63|1680.33|1689.55|1682.25|1687.63|1680.33|36
1732610000000|2024-11-26 08:33:20|1687.91|1680.61|1687.89|1680.59|1690.21|1682.91|1687.5|1680.2|37
1732610010000|2024-11-26 08:33:30|1687.45|1680.15|1688.18|1680.88|1689.05|1681.75|1686.9|1679.6|34
1732610020000|2024-11-26 08:33:40|1688.2|1680.9|1686.22|1678.92|1688.35|1681.05|1686.15|1678.85|27
1732610030000|2024-11-26 08:33:50|1686.2|1678.9|1687.21|1679.91|1687.22|1679.92|1686.05|1678.75|24
1732610040000|2024-11-26 08:34:00|1687.22|1679.92|1689.21|1681.91|1689.26|1681.96|1686.63|1679.33|37
1732610050000|2024-11-26 08:34:10|1689.3|1682|1690.53|1683.23|1691.1|1683.8|1688.95|1681.65|37
1732610060000|2024-11-26 08:34:20|1690.94|1683.64|1692.26|1684.96|1692.36|1685.06|1690.67|1683.37|37
1732610070000|2024-11-26 08:34:30|1692.24|1684.94|1689.85|1682.55|1693.15|1685.85|1689.2|1681.9|34
1732610080000|2024-11-26 08:34:40|1689.8|1682.5|1688.13|1680.83|1689.8|1682.5|1688.13|1680.83|29
1732610090000|2024-11-26 08:34:50|1687.8|1680.5|1684.26|1676.96|1687.8|1680.5|1684.15|1676.85|28
1732610100000|2024-11-26 08:35:00|1684.4|1677.1|1685.85|1678.55|1686.15|1678.85|1684.38|1677.08|32
1732610110000|2024-11-26 08:35:10|1685.65|1678.35|1682.2|1674.9|1685.65|1678.35|1682.2|1674.9|32
1732610120000|2024-11-26 08:35:20|1682.23|1674.93|1683.07|1675.77|1683.07|1675.77|1681.29|1673.99|28
1732610130000|2024-11-26 08:35:30|1683.14|1675.84|1683.71|1676.41|1684.2|1676.9|1682.15|1674.85|34
1732610140000|2024-11-26 08:35:40|1683.65|1676.35|1686.99|1679.69|1687.13|1679.83|1683.65|1676.35|36
1732610150000|2024-11-26 08:35:50|1686.5|1679.2|1687.59|1680.29|1688.49|1681.19|1686.25|1678.95|38
1732610160000|2024-11-26 08:36:00|1687.95|1680.65|1686.2|1678.9|1688.22|1680.92|1686.15|1678.85|38
1732610170000|2024-11-26 08:36:10|1686.21|1678.91|1688.15|1680.85|1688.4|1681.1|1686.21|1678.91|36
1732610180000|2024-11-26 08:36:20|1688.04|1680.74|1691.2|1683.9|1691.2|1683.9|1687.35|1680.05|34
1732610190000|2024-11-26 08:36:30|1692.03|1684.73|1692.15|1684.85|1692.38|1685.08|1690.1|1682.8|33
1732610200000|2024-11-26 08:36:40|1692.1|1684.8|1691.5|1684.2|1692.17|1684.87|1691.24|1683.94|29
1732610210000|2024-11-26 08:36:50|1691.2|1683.9|1692.44|1685.14|1693.07|1685.77|1691.15|1683.85|26
1732610220000|2024-11-26 08:37:00|1692.73|1685.43|1689.99|1682.69|1694.17|1686.87|1689.99|1682.69|33
1732610230000|2024-11-26 08:37:10|1689.5|1682.2|1689.15|1681.85|1690|1682.7|1688.34|1681.04|34
1732610240000|2024-11-26 08:37:20|1689.18|1681.88|1685.6|1678.3|1689.78|1682.48|1685.39|1678.09|38
1732610250000|2024-11-26 08:37:30|1685.31|1678.01|1685.1|1677.8|1685.5|1678.2|1684.15|1676.85|35
1732610260000|2024-11-26 08:37:40|1685.05|1677.75|1684.64|1677.34|1685.25|1677.95|1683.33|1676.03|35
1732610270000|2024-11-26 08:37:50|1684.94|1677.64|1686.35|1679.05|1686.35|1679.05|1684.47|1677.17|35
1732610280000|2024-11-26 08:38:00|1686.19|1678.89|1687.44|1680.14|1688.35|1681.05|1685.15|1677.85|34
1732610290000|2024-11-26 08:38:10|1687.55|1680.25|1686.9|1679.6|1688.35|1681.05|1686.55|1679.25|34
1732610300000|2024-11-26 08:38:20|1686.65|1679.35|1686.59|1679.29|1687.22|1679.92|1685.75|1678.45|32
1732610310000|2024-11-26 08:38:30|1687.11|1679.81|1686.99|1679.69|1687.93|1680.63|1685.62|1678.32|37
1732610320000|2024-11-26 08:38:40|1686.29|1678.99|1687.36|1680.06|1687.82|1680.52|1686.25|1678.95|30
1732610330000|2024-11-26 08:38:50|1687.26|1679.96|1687.3|1680|1688.31|1681.01|1687.22|1679.92|33
1732610340000|2024-11-26 08:39:00|1687.55|1680.25|1689.65|1682.35|1690.01|1682.71|1687.23|1679.93|37
1732610350000|2024-11-26 08:39:10|1689.6|1682.3|1690.31|1683.01|1690.45|1683.15|1689.2|1681.9|39
1732610360000|2024-11-26 08:39:20|1690.48|1683.18|1688.35|1681.05|1690.92|1683.62|1688.35|1681.05|36
1732610370000|2024-11-26 08:39:30|1688.33|1681.03|1687.15|1679.85|1688.33|1681.03|1686.75|1679.45|21
1732610380000|2024-11-26 08:39:40|1686.59|1679.29|1687.43|1680.13|1688.18|1680.88|1686.34|1679.04|35
1732610390000|2024-11-26 08:39:50|1687.44|1680.14|1688.9|1681.6|1688.9|1681.6|1687.29|1679.99|32
1732610400000|2024-11-26 08:40:00|1689.08|1681.78|1692.08|1684.78|1692.3|1685|1688.89|1681.59|36
1732610410000|2024-11-26 08:40:10|1692|1684.7|1693.65|1686.35|1694.06|1686.76|1691.21|1683.91|29
1732610420000|2024-11-26 08:40:20|1694.08|1686.78|1690.65|1683.35|1694.96|1687.66|1690.25|1682.95|39
1732610430000|2024-11-26 08:40:30|1690.7|1683.4|1691.15|1683.85|1691.85|1684.55|1690.15|1682.85|39
1732610440000|2024-11-26 08:40:40|1691.3|1684|1694.01|1686.71|1694.01|1686.71|1691.3|1684|38
1732610450000|2024-11-26 08:40:50|1694.03|1686.73|1694.05|1686.75|1694.95|1687.65|1694.03|1686.73|31
1732610460000|2024-11-26 08:41:00|1693.98|1686.68|1692.18|1684.88|1693.98|1686.68|1691.2|1683.9|35
1732610470000|2024-11-26 08:41:10|1692.2|1684.9|1692.25|1684.95|1694.05|1686.75|1691.23|1683.93|36
1732610480000|2024-11-26 08:41:20|1692|1684.7|1694.43|1687.13|1695.1|1687.8|1691.35|1684.05|36
1732610490000|2024-11-26 08:41:30|1694.38|1687.08|1697.3|1690|1697.3|1690|1694.3|1687|35
1732610500000|2024-11-26 08:41:40|1697.2|1689.9|1698.8|1691.5|1698.81|1691.51|1696.65|1689.35|38
1732610510000|2024-11-26 08:41:50|1698.3|1691|1698.39|1691.09|1699.2|1691.9|1697.85|1690.55|36
1732610520000|2024-11-26 08:42:00|1698.31|1691.01|1696.65|1689.35|1698.36|1691.06|1696.5|1689.2|37
1732610530000|2024-11-26 08:42:10|1695.25|1687.95|1694.41|1687.11|1696.25|1688.95|1694.23|1686.93|36
1732610540000|2024-11-26 08:42:20|1694.91|1687.61|1694.95|1687.65|1695.15|1687.85|1694.17|1686.87|35
1732610550000|2024-11-26 08:42:30|1695.05|1687.75|1692.55|1685.25|1695.05|1687.75|1692.34|1685.04|26
1732610560000|2024-11-26 08:42:40|1692.54|1685.24|1695.19|1687.89|1695.19|1687.89|1692.54|1685.24|35
1732610570000|2024-11-26 08:42:50|1695.9|1688.6|1695.22|1687.92|1696.1|1688.8|1694.24|1686.94|33
1732610580000|2024-11-26 08:43:00|1695.24|1687.94|1697.22|1689.92|1697.89|1690.59|1695.1|1687.8|32
1732610590000|2024-11-26 08:43:10|1697.35|1690.05|1697.1|1689.8|1698.18|1690.88|1696.65|1689.35|31
1732610600000|2024-11-26 08:43:20|1697.12|1689.82|1699.1|1691.8|1699.14|1691.84|1697.12|1689.82|33
1732610610000|2024-11-26 08:43:30|1698.9|1691.6|1700.06|1692.76|1700.2|1692.9|1698.25|1690.95|32
1732610620000|2024-11-26 08:43:40|1700.11|1692.81|1700.1|1692.8|1700.85|1693.55|1699.42|1692.12|28
1732610630000|2024-11-26 08:43:50|1700.07|1692.77|1699.95|1692.65|1700.07|1692.77|1698.6|1691.3|31
1732610640000|2024-11-26 08:44:00|1699.9|1692.6|1699.38|1692.08|1699.9|1692.6|1698.5|1691.2|36
1732610650000|2024-11-26 08:44:10|1699.28|1691.98|1699.94|1692.64|1699.95|1692.65|1698.26|1690.96|37
1732610660000|2024-11-26 08:44:20|1699.99|1692.69|1701.2|1693.9|1701.75|1694.45|1699.45|1692.15|25
1732610670000|2024-11-26 08:44:30|1701.3|1694|1702.1|1694.8|1702.1|1694.8|1701.2|1693.9|24
1732610680000|2024-11-26 08:44:40|1702.07|1694.77|1701.15|1693.85|1702.07|1694.77|1701.05|1693.75|11
1732610690000|2024-11-26 08:44:50|1701.11|1693.81|1700.13|1692.83|1701.13|1693.83|1700.1|1692.8|17
1732610700000|2024-11-26 08:45:00|1700.12|1692.82|1698.25|1690.95|1700.12|1692.82|1698.25|1690.95|34
1732610710000|2024-11-26 08:45:10|1698.3|1691|1698.8|1691.5|1698.95|1691.65|1697.24|1689.94|32
1732610720000|2024-11-26 08:45:20|1698.75|1691.45|1698.2|1690.9|1700.25|1692.95|1697.95|1690.65|30
1732610730000|2024-11-26 08:45:30|1698.23|1690.93|1694.26|1686.96|1698.23|1690.93|1694.26|1686.96|34
1732610740000|2024-11-26 08:45:40|1694.25|1686.95|1693.09|1685.79|1694.35|1687.05|1692.5|1685.2|21
1732610750000|2024-11-26 08:45:50|1693.29|1685.99|1692.18|1684.88|1693.7|1686.4|1692.15|1684.85|21
1732610760000|2024-11-26 08:46:00|1692.15|1684.85|1693.05|1685.75|1693.85|1686.55|1691.1|1683.8|31
1732610770000|2024-11-26 08:46:10|1693.03|1685.73|1693.15|1685.85|1694.15|1686.85|1691.6|1684.3|39
1732610780000|2024-11-26 08:46:20|1693.25|1685.95|1692.94|1685.64|1693.67|1686.37|1691.58|1684.28|37
1732610790000|2024-11-26 08:46:30|1693.04|1685.74|1692.2|1684.9|1693.04|1685.74|1691.24|1683.94|33
1732610800000|2024-11-26 08:46:40|1692.9|1685.6|1693.23|1685.93|1693.85|1686.55|1692.85|1685.55|33
1732610810000|2024-11-26 08:46:50|1693.4|1686.1|1694.2|1686.9|1694.25|1686.95|1693|1685.7|32
1732610820000|2024-11-26 08:47:00|1694.15|1686.85|1690.85|1683.55|1694.17|1686.87|1690.18|1682.88|34
1732610830000|2024-11-26 08:47:10|1690.2|1682.9|1690.22|1682.92|1690.89|1683.59|1689.27|1681.97|28
1732610840000|2024-11-26 08:47:20|1690.2|1682.9|1690.85|1683.55|1691.94|1684.64|1690.2|1682.9|35
1732610850000|2024-11-26 08:47:30|1690.95|1683.65|1689.15|1681.85|1690.95|1683.65|1689.15|1681.85|20
1732610860000|2024-11-26 08:47:40|1689.2|1681.9|1689.15|1681.85|1690.2|1682.9|1688.85|1681.55|31
1732610870000|2024-11-26 08:47:50|1689.12|1681.82|1689.13|1681.83|1689.73|1682.43|1688.15|1680.85|31
1732610880000|2024-11-26 08:48:00|1689.1|1681.8|1685.95|1678.65|1689.3|1682|1685.15|1677.85|35
1732610890000|2024-11-26 08:48:10|1685.45|1678.15|1686.1|1678.8|1687.07|1679.77|1685.45|1678.15|37
1732610900000|2024-11-26 08:48:20|1686.05|1678.75|1687.23|1679.93|1688.25|1680.95|1686.05|1678.75|37
1732610910000|2024-11-26 08:48:30|1687.24|1679.94|1685.9|1678.6|1688.21|1680.91|1685.65|1678.35|33
1732610920000|2024-11-26 08:48:40|1685.95|1678.65|1685.15|1677.85|1686.3|1679|1685.15|1677.85|32
1732610930000|2024-11-26 08:48:50|1685.18|1677.88|1687.22|1679.92|1687.95|1680.65|1685.15|1677.85|34
1732610940000|2024-11-26 08:49:00|1687.2|1679.9|1686.17|1678.87|1687.9|1680.6|1685.4|1678.1|34
1732610950000|2024-11-26 08:49:10|1686.15|1678.85|1683.7|1676.4|1686.18|1678.88|1683.27|1675.97|34
1732610960000|2024-11-26 08:49:20|1683.6|1676.3|1682.06|1674.76|1683.6|1676.3|1681.3|1674|30
1732610970000|2024-11-26 08:49:30|1682.04|1674.74|1682.17|1674.87|1683.7|1676.4|1680.6|1673.3|38
1732610980000|2024-11-26 08:49:40|1682.28|1674.98|1683.08|1675.78|1683.38|1676.08|1682.25|1674.95|36
1732610990000|2024-11-26 08:49:50|1683.01|1675.71|1684.45|1677.15|1684.9|1677.6|1682.85|1675.55|35
1732611000000|2024-11-26 08:50:00|1684.7|1677.4|1686.31|1679.01|1686.95|1679.65|1684.54|1677.24|34
1732611010000|2024-11-26 08:50:10|1687.05|1679.75|1685.18|1677.88|1687.1|1679.8|1685.18|1677.88|30
1732611020000|2024-11-26 08:50:20|1685.6|1678.3|1686.7|1679.4|1686.95|1679.65|1683.65|1676.35|37
1732611030000|2024-11-26 08:50:30|1686.75|1679.45|1685.95|1678.65|1686.75|1679.45|1685.23|1677.93|33
1732611040000|2024-11-26 08:50:40|1686|1678.7|1685.55|1678.25|1686.95|1679.65|1685.42|1678.12|36
1732611050000|2024-11-26 08:50:50|1685.5|1678.2|1685.8|1678.5|1686.35|1679.05|1685.36|1678.06|29
1732611060000|2024-11-26 08:51:00|1685.65|1678.35|1687.25|1679.95|1688.15|1680.85|1685.33|1678.03|37
1732611070000|2024-11-26 08:51:10|1687.3|1680|1687.8|1680.5|1688.25|1680.95|1687.2|1679.9|33
1732611080000|2024-11-26 08:51:20|1687.95|1680.65|1686|1678.7|1688.25|1680.95|1685.8|1678.5|37
1732611090000|2024-11-26 08:51:30|1685.75|1678.45|1688.9|1681.6|1689.8|1682.5|1685.75|1678.45|37
1732611100000|2024-11-26 08:51:40|1689|1681.7|1687.35|1680.05|1689.9|1682.6|1686.94|1679.64|35
1732611110000|2024-11-26 08:51:50|1687.78|1680.48|1686.85|1679.55|1687.95|1680.65|1686.6|1679.3|31
1732611120000|2024-11-26 08:52:00|1686.9|1679.6|1688.3|1681|1688.35|1681.05|1686.55|1679.25|34
1732611130000|2024-11-26 08:52:10|1688.9|1681.6|1690.75|1683.45|1690.85|1683.55|1688.38|1681.08|36
1732611140000|2024-11-26 08:52:20|1690.73|1683.43|1691.24|1683.94|1691.75|1684.45|1690.59|1683.29|33
1732611150000|2024-11-26 08:52:30|1691.21|1683.91|1691.18|1683.88|1691.9|1684.6|1689.8|1682.5|36
1732611160000|2024-11-26 08:52:40|1691.15|1683.85|1690.65|1683.35|1691.87|1684.57|1690.65|1683.35|32
1732611170000|2024-11-26 08:52:50|1691.45|1684.15|1691.85|1684.55|1692.12|1684.82|1691.19|1683.89|33
1732611180000|2024-11-26 08:53:00|1691.8|1684.5|1689.46|1682.16|1691.84|1684.54|1688.95|1681.65|33
1732611190000|2024-11-26 08:53:10|1689.4|1682.1|1690.73|1683.43|1690.85|1683.55|1689.25|1681.95|36
1732611200000|2024-11-26 08:53:20|1690.75|1683.45|1691.29|1683.99|1691.81|1684.51|1690.05|1682.75|33
1732611210000|2024-11-26 08:53:30|1691.3|1684|1691.26|1683.96|1692.22|1684.92|1691.23|1683.93|32
1732611220000|2024-11-26 08:53:40|1691.44|1684.14|1690.65|1683.35|1691.44|1684.14|1690.39|1683.09|30
1732611230000|2024-11-26 08:53:50|1690.94|1683.64|1686.25|1678.95|1690.94|1683.64|1686.23|1678.93|35
1732611240000|2024-11-26 08:54:00|1686.35|1679.05|1687.24|1679.94|1687.9|1680.6|1685.85|1678.55|36
1732611250000|2024-11-26 08:54:10|1687.65|1680.35|1684.26|1676.96|1687.65|1680.35|1684.26|1676.96|25
1732611260000|2024-11-26 08:54:20|1684.3|1677|1684.45|1677.15|1685.55|1678.25|1684.3|1677|31
1732611270000|2024-11-26 08:54:30|1684.35|1677.05|1683.25|1675.95|1684.8|1677.5|1682.5|1675.2|30
1732611280000|2024-11-26 08:54:40|1683.18|1675.88|1685.23|1677.93|1685.9|1678.6|1683.18|1675.88|38
1732611290000|2024-11-26 08:54:50|1685.18|1677.88|1684.26|1676.96|1685.55|1678.25|1683.95|1676.65|33
1732611300000|2024-11-26 08:55:00|1684.28|1676.98|1687.2|1679.9|1687.95|1680.65|1684.28|1676.98|34
1732611310000|2024-11-26 08:55:10|1687.29|1679.99|1685.55|1678.25|1688|1680.7|1685.55|1678.25|37
1732611320000|2024-11-26 08:55:20|1685.35|1678.05|1686.04|1678.74|1686.06|1678.76|1685.1|1677.8|35
1732611330000|2024-11-26 08:55:30|1685.94|1678.64|1686.1|1678.8|1686.85|1679.55|1685.1|1677.8|35
1732611340000|2024-11-26 08:55:40|1685.85|1678.55|1684.75|1677.45|1685.85|1678.55|1684.55|1677.25|32
1732611350000|2024-11-26 08:55:50|1684.6|1677.3|1682.63|1675.33|1684.8|1677.5|1682.4|1675.1|37
1732611360000|2024-11-26 08:56:00|1682.52|1675.22|1682.75|1675.45|1684.72|1677.42|1682.39|1675.09|36
1732611370000|2024-11-26 08:56:10|1682.6|1675.3|1680.85|1673.55|1683.05|1675.75|1680.3|1673|35
1732611380000|2024-11-26 08:56:20|1680.9|1673.6|1680.75|1673.45|1682.1|1674.8|1680.75|1673.45|34
1732611390000|2024-11-26 08:56:30|1680.6|1673.3|1681.75|1674.45|1682.01|1674.71|1680.45|1673.15|35
1732611400000|2024-11-26 08:56:40|1681.7|1674.4|1680.85|1673.55|1682.94|1675.64|1680.75|1673.45|36
1732611410000|2024-11-26 08:56:50|1681.2|1673.9|1683.25|1675.95|1685.75|1678.45|1681.15|1673.85|34
1732611420000|2024-11-26 08:57:00|1683.05|1675.75|1684.94|1677.64|1684.94|1677.64|1682.55|1675.25|35
1732611430000|2024-11-26 08:57:10|1684.96|1677.66|1683.45|1676.15|1686.05|1678.75|1682.6|1675.3|39
1732611440000|2024-11-26 08:57:20|1683.65|1676.35|1685.57|1678.27|1686.72|1679.42|1683.65|1676.35|38
1732611450000|2024-11-26 08:57:30|1685.8|1678.5|1684.25|1676.95|1686.15|1678.85|1684.2|1676.9|37
1732611460000|2024-11-26 08:57:40|1684.2|1676.9|1684.15|1676.85|1684.9|1677.6|1683.17|1675.87|34
1732611470000|2024-11-26 08:57:50|1684.18|1676.88|1684.48|1677.18|1685|1677.7|1683.8|1676.5|34
1732611480000|2024-11-26 08:58:00|1684.52|1677.22|1685.75|1678.45|1686.35|1679.05|1684.52|1677.22|36
1732611490000|2024-11-26 08:58:10|1685.9|1678.6|1688.24|1680.94|1688.85|1681.55|1685.9|1678.6|32
1732611500000|2024-11-26 08:58:20|1688.8|1681.5|1686.42|1679.12|1690.05|1682.75|1686.42|1679.12|36
1732611510000|2024-11-26 08:58:30|1686.4|1679.1|1687.2|1679.9|1687.4|1680.1|1686.2|1678.9|35
1732611520000|2024-11-26 08:58:40|1687.25|1679.95|1688.18|1680.88|1689|1681.7|1687.13|1679.83|34
1732611530000|2024-11-26 08:58:50|1688.85|1681.55|1687.21|1679.91|1688.85|1681.55|1687.1|1679.8|34
1732611540000|2024-11-26 08:59:00|1687.26|1679.96|1686.39|1679.09|1687.26|1679.96|1685.75|1678.45|30
1732611550000|2024-11-26 08:59:10|1686.53|1679.23|1689.85|1682.55|1690.1|1682.8|1686.53|1679.23|37
1732611560000|2024-11-26 08:59:20|1689.9|1682.6|1691.35|1684.05|1691.35|1684.05|1689.24|1681.94|28
1732611570000|2024-11-26 08:59:30|1691.95|1684.65|1691|1683.7|1692|1684.7|1690.65|1683.35|26
1732611580000|2024-11-26 08:59:40|1691.2|1683.9|1691.3|1684|1692.05|1684.75|1691.1|1683.8|36
1732611590000|2024-11-26 08:59:50|1691.54|1684.24|1691.85|1684.55|1692.85|1685.55|1691.54|1684.24|26
1732611600000|2024-11-26 09:00:00|1691.75|1684.45|1691.15|1683.85|1692.6|1685.3|1691.1|1683.8|35
1732611610000|2024-11-26 09:00:10|1691.09|1683.79|1689.6|1682.3|1691.85|1684.55|1689.2|1681.9|36
1732611620000|2024-11-26 09:00:20|1689.7|1682.4|1692.15|1684.85|1692.33|1685.03|1689.6|1682.3|38
1732611630000|2024-11-26 09:00:30|1691.9|1684.6|1693.5|1686.2|1694|1686.7|1691.65|1684.35|27
1732611640000|2024-11-26 09:00:40|1693.65|1686.35|1693.65|1686.35|1694.18|1686.88|1692.8|1685.5|21
1732611650000|2024-11-26 09:00:50|1693.46|1686.16|1693.75|1686.45|1695|1687.7|1693.13|1685.83|35
1732611660000|2024-11-26 09:01:00|1694.07|1686.77|1695.95|1688.65|1695.95|1688.65|1693.9|1686.6|39
1732611670000|2024-11-26 09:01:10|1696|1688.7|1694.13|1686.83|1696.75|1689.45|1693.5|1686.2|36
1732611680000|2024-11-26 09:01:20|1694.15|1686.85|1693.18|1685.88|1694.15|1686.85|1692.15|1684.85|34
1732611690000|2024-11-26 09:01:30|1693.2|1685.9|1695.88|1688.58|1695.9|1688.6|1692.55|1685.25|32
1732611700000|2024-11-26 09:01:40|1695.35|1688.05|1696.35|1689.05|1696.9|1689.6|1695.35|1688.05|17
1732611710000|2024-11-26 09:01:50|1696.29|1688.99|1697.39|1690.09|1697.95|1690.65|1696.29|1688.99|28
1732611720000|2024-11-26 09:02:00|1697.41|1690.11|1698.55|1691.25|1699.09|1691.79|1697.34|1690.04|32
1732611730000|2024-11-26 09:02:10|1698.7|1691.4|1695.59|1688.29|1698.7|1691.4|1694.65|1687.35|39
1732611740000|2024-11-26 09:02:20|1695.9|1688.6|1696.2|1688.9|1696.99|1689.69|1695.25|1687.95|37
1732611750000|2024-11-26 09:02:30|1696.18|1688.88|1696.5|1689.2|1697.2|1689.9|1696.13|1688.83|35
1732611760000|2024-11-26 09:02:40|1696.47|1689.17|1696.94|1689.64|1697.99|1690.69|1696|1688.7|34
1732611770000|2024-11-26 09:02:50|1696.99|1689.69|1693.8|1686.5|1696.99|1689.69|1693.8|1686.5|30
1732611780000|2024-11-26 09:03:00|1693.4|1686.1|1693.3|1686|1694.95|1687.65|1692.75|1685.45|26
1732611790000|2024-11-26 09:03:10|1693.15|1685.85|1690.45|1683.15|1693.25|1685.95|1690.45|1683.15|25
1732611800000|2024-11-26 09:03:20|1690.55|1683.25|1694.1|1686.8|1694.1|1686.8|1690.45|1683.15|31
1732611810000|2024-11-26 09:03:30|1694.78|1687.48|1696.6|1689.3|1696.85|1689.55|1694.4|1687.1|34
1732611820000|2024-11-26 09:03:40|1696.65|1689.35|1693.5|1686.2|1696.85|1689.55|1693.5|1686.2|36
1732611830000|2024-11-26 09:03:50|1694|1686.7|1692.3|1685|1694.05|1686.75|1692.15|1684.85|31
1732611840000|2024-11-26 09:04:00|1692.45|1685.15|1693.9|1686.6|1694.38|1687.08|1691.6|1684.3|35
1732611850000|2024-11-26 09:04:10|1693.93|1686.63|1695.29|1687.99|1696.6|1689.3|1693.55|1686.25|37
1732611860000|2024-11-26 09:04:20|1695.24|1687.94|1697.2|1689.9|1697.65|1690.35|1695.18|1687.88|34
1732611870000|2024-11-26 09:04:30|1697.18|1689.88|1699.1|1691.8|1699.1|1691.8|1697|1689.7|36
1732611880000|2024-11-26 09:04:40|1699.6|1692.3|1700.35|1693.05|1700.9|1693.6|1698.65|1691.35|29
1732611890000|2024-11-26 09:04:50|1700.4|1693.1|1701.63|1694.33|1701.63|1694.33|1699.55|1692.25|28
1732611900000|2024-11-26 09:05:00|1701.4|1694.1|1704|1696.7|1704|1696.7|1701.3|1694|31
1732611910000|2024-11-26 09:05:10|1704.05|1696.75|1706|1698.7|1706|1698.7|1703.85|1696.55|34
1732611920000|2024-11-26 09:05:20|1706.24|1698.94|1705.23|1697.93|1706.99|1699.69|1704.65|1697.35|35
1732611930000|2024-11-26 09:05:30|1705.26|1697.96|1706.26|1698.96|1706.78|1699.48|1704|1696.7|31
1732611940000|2024-11-26 09:05:40|1706.2|1698.9|1705.23|1697.93|1706.55|1699.25|1705.23|1697.93|36
1732611950000|2024-11-26 09:05:50|1705.07|1697.77|1705.4|1698.1|1706.05|1698.75|1704.6|1697.3|35
1732611960000|2024-11-26 09:06:00|1705.45|1698.15|1704.41|1697.11|1706|1698.7|1703.9|1696.6|37
1732611970000|2024-11-26 09:06:10|1704.45|1697.15|1706.5|1699.2|1707.85|1700.55|1703.65|1696.35|38
1732611980000|2024-11-26 09:06:20|1707.07|1699.77|1705.6|1698.3|1707.1|1699.8|1705.4|1698.1|30
1732611990000|2024-11-26 09:06:30|1705.1|1697.8|1704.09|1696.79|1705.7|1698.4|1703.4|1696.1|37
1732612000000|2024-11-26 09:06:40|1704.03|1696.73|1702.5|1695.2|1704.03|1696.73|1702.35|1695.05|29
1732612010000|2024-11-26 09:06:50|1702.9|1695.6|1702.35|1695.05|1702.95|1695.65|1701.21|1693.91|27
1732612020000|2024-11-26 09:07:00|1702.63|1695.33|1703.45|1696.15|1704.8|1697.5|1702.5|1695.2|39
1732612030000|2024-11-26 09:07:10|1703.35|1696.05|1703.15|1695.85|1704.5|1697.2|1702.3|1695|31
1732612040000|2024-11-26 09:07:20|1703.2|1695.9|1703.93|1696.63|1704.15|1696.85|1702.3|1695|29
1732612050000|2024-11-26 09:07:30|1704|1696.7|1702.55|1695.25|1704.15|1696.85|1702.35|1695.05|29
1732612060000|2024-11-26 09:07:40|1702.65|1695.35|1703.79|1696.49|1705|1697.7|1702.45|1695.15|29
1732612070000|2024-11-26 09:07:50|1703.23|1695.93|1703.18|1695.88|1703.4|1696.1|1703.18|1695.88|23
1732612080000|2024-11-26 09:08:00|1703.75|1696.45|1703.55|1696.25|1703.75|1696.45|1700.6|1693.3|32
1732612090000|2024-11-26 09:08:10|1703.5|1696.2|1703.4|1696.1|1704.75|1697.45|1702.85|1695.55|34
1732612100000|2024-11-26 09:08:20|1703.9|1696.6|1705.95|1698.65|1705.99|1698.69|1703.3|1696|34
1732612110000|2024-11-26 09:08:30|1705.7|1698.4|1706.2|1698.9|1706.8|1699.5|1705.6|1698.3|33
1732612120000|2024-11-26 09:08:40|1706.21|1698.91|1708.2|1700.9|1708.53|1701.23|1706.18|1698.88|32
1732612130000|2024-11-26 09:08:50|1708.24|1700.94|1707.95|1700.65|1708.85|1701.55|1707.75|1700.45|35
1732612140000|2024-11-26 09:09:00|1707.85|1700.55|1705.18|1697.88|1708|1700.7|1705.18|1697.88|37
1732612150000|2024-11-26 09:09:10|1705.2|1697.9|1703.25|1695.95|1706.06|1698.76|1703.25|1695.95|26
1732612160000|2024-11-26 09:09:20|1703.85|1696.55|1700.21|1692.91|1703.85|1696.55|1700.21|1692.91|32
1732612170000|2024-11-26 09:09:30|1700.1|1692.8|1699.2|1691.9|1700.6|1693.3|1699.15|1691.85|28
1732612180000|2024-11-26 09:09:40|1699.25|1691.95|1701.95|1694.65|1702|1694.7|1699.15|1691.85|31
1732612190000|2024-11-26 09:09:50|1701.9|1694.6|1700.3|1693|1702.2|1694.9|1700.3|1693|33
1732612200000|2024-11-26 09:10:00|1700.85|1693.55|1701.48|1694.18|1702.25|1694.95|1700.42|1693.12|36
1732612210000|2024-11-26 09:10:10|1701.59|1694.29|1701.8|1694.5|1702.4|1695.1|1701.4|1694.1|33
1732612220000|2024-11-26 09:10:20|1701.6|1694.3|1703.15|1695.85|1703.9|1696.6|1701.3|1694|38
1732612230000|2024-11-26 09:10:30|1703.22|1695.92|1704.24|1696.94|1704.85|1697.55|1702.8|1695.5|29
1732612240000|2024-11-26 09:10:40|1704.26|1696.96|1706.24|1698.94|1706.47|1699.17|1704.24|1696.94|37
1732612250000|2024-11-26 09:10:50|1706.25|1698.95|1706.45|1699.15|1706.95|1699.65|1706.24|1698.94|17
1732612260000|2024-11-26 09:11:00|1706.55|1699.25|1707.23|1699.93|1707.3|1700|1705.58|1698.28|29
1732612270000|2024-11-26 09:11:10|1707.15|1699.85|1708.5|1701.2|1709|1701.7|1707.11|1699.81|25
1732612280000|2024-11-26 09:11:20|1708.8|1701.5|1709.1|1701.8|1709.3|1702|1708.15|1700.85|34
1732612290000|2024-11-26 09:11:30|1709.2|1701.9|1708.18|1700.88|1709.2|1701.9|1708.11|1700.81|28
1732612300000|2024-11-26 09:11:40|1708.26|1700.96|1709|1701.7|1709.4|1702.1|1708.26|1700.96|24
1732612310000|2024-11-26 09:11:50|1709.1|1701.8|1708.65|1701.35|1709.25|1701.95|1708.15|1700.85|29
1732612320000|2024-11-26 09:12:00|1708.55|1701.25|1709.2|1701.9|1709.3|1702|1708.3|1701|35
1732612330000|2024-11-26 09:12:10|1709.3|1702|1710.03|1702.73|1710.11|1702.81|1709|1701.7|30
1732612340000|2024-11-26 09:12:20|1710.07|1702.77|1710.1|1702.8|1710.36|1703.06|1709.18|1701.88|34
1732612350000|2024-11-26 09:12:30|1710.04|1702.74|1708.85|1701.55|1710.15|1702.85|1708.65|1701.35|34
1732612360000|2024-11-26 09:12:40|1708.9|1701.6|1707.99|1700.69|1709.26|1701.96|1707.5|1700.2|37
1732612370000|2024-11-26 09:12:50|1708.04|1700.74|1708.75|1701.45|1708.98|1701.68|1707.54|1700.24|34
1732612380000|2024-11-26 09:13:00|1709.01|1701.71|1710.3|1703|1710.55|1703.25|1709.01|1701.71|31
1732612390000|2024-11-26 09:13:10|1710.15|1702.85|1708.32|1701.02|1710.55|1703.25|1708.15|1700.85|32
1732612400000|2024-11-26 09:13:20|1708.34|1701.04|1709.18|1701.88|1709.31|1702.01|1708|1700.7|35
1732612410000|2024-11-26 09:13:30|1709.2|1701.9|1708.26|1700.96|1709.2|1701.9|1708.15|1700.85|27
1732612420000|2024-11-26 09:13:40|1708.18|1700.88|1707.06|1699.76|1708.25|1700.95|1706.22|1698.92|34
1732612430000|2024-11-26 09:13:50|1707.17|1699.87|1708.17|1700.87|1708.17|1700.87|1706.8|1699.5|32
1732612440000|2024-11-26 09:14:00|1708.2|1700.9|1709.55|1702.25|1709.95|1702.65|1707.4|1700.1|30
1732612450000|2024-11-26 09:14:10|1710.25|1702.95|1709.85|1702.55|1710.25|1702.95|1709.12|1701.82|23
1732612460000|2024-11-26 09:14:20|1709.13|1701.83|1707.94|1700.64|1709.15|1701.85|1707.45|1700.15|32
1732612470000|2024-11-26 09:14:30|1707.83|1700.53|1707.18|1699.88|1707.99|1700.69|1707.13|1699.83|33
1732612480000|2024-11-26 09:14:40|1707.2|1699.9|1708.7|1701.4|1709.2|1701.9|1707.15|1699.85|30
1732612490000|2024-11-26 09:14:50|1708.99|1701.69|1708.5|1701.2|1709.22|1701.92|1708.5|1701.2|24
1732612500000|2024-11-26 09:15:00|1708.8|1701.5|1706.9|1699.6|1708.95|1701.65|1706.4|1699.1|26
1732612510000|2024-11-26 09:15:10|1707.23|1699.93|1705.1|1697.8|1707.23|1699.93|1705.1|1697.8|33
1732612520000|2024-11-26 09:15:20|1705.37|1698.07|1705.15|1697.85|1705.85|1698.55|1704.7|1697.4|17
1732612530000|2024-11-26 09:15:30|1705.3|1698|1707.1|1699.8|1707.2|1699.9|1705.3|1698|31
1732612540000|2024-11-26 09:15:40|1707.06|1699.76|1706.3|1699|1707.65|1700.35|1706|1698.7|26
1732612550000|2024-11-26 09:15:50|1706.65|1699.35|1706.2|1698.9|1707|1699.7|1706.09|1698.79|20
1732612560000|2024-11-26 09:16:00|1706.23|1698.93|1705.03|1697.73|1706.23|1698.93|1704.5|1697.2|17
1732612570000|2024-11-26 09:16:10|1705.6|1698.3|1705.95|1698.65|1706.8|1699.5|1703.15|1695.85|37
1732612580000|2024-11-26 09:16:20|1705.85|1698.55|1705.9|1698.6|1706.5|1699.2|1705.11|1697.81|34
1732612590000|2024-11-26 09:16:30|1705.85|1698.55|1706.45|1699.15|1707.65|1700.35|1705.85|1698.55|32
1732612600000|2024-11-26 09:16:40|1706.6|1699.3|1708.15|1700.85|1708.15|1700.85|1706.6|1699.3|32
1732612610000|2024-11-26 09:16:50|1707.5|1700.2|1708.85|1701.55|1709.05|1701.75|1707|1699.7|29
1732612620000|2024-11-26 09:17:00|1708.9|1701.6|1708.08|1700.78|1708.9|1701.6|1707.05|1699.75|30
1732612630000|2024-11-26 09:17:10|1708.09|1700.79|1708.13|1700.83|1708.15|1700.85|1708.04|1700.74|16
1732612640000|2024-11-26 09:17:20|1708.18|1700.88|1710.09|1702.79|1710.2|1702.9|1708.05|1700.75|25
1732612650000|2024-11-26 09:17:30|1710.15|1702.85|1710.11|1702.81|1711.11|1703.81|1710|1702.7|33
1732612660000|2024-11-26 09:17:40|1710.15|1702.85|1709.75|1702.45|1710.15|1702.85|1709.15|1701.85|29
1732612670000|2024-11-26 09:17:50|1709.2|1701.9|1707.18|1699.88|1709.23|1701.93|1707.05|1699.75|27
1732612680000|2024-11-26 09:18:00|1707.13|1699.83|1705.7|1698.4|1708.01|1700.71|1705.3|1698|34
1732612690000|2024-11-26 09:18:10|1705.26|1697.96|1703.75|1696.45|1705.5|1698.2|1703|1695.7|35
1732612700000|2024-11-26 09:18:20|1703.18|1695.88|1704.35|1697.05|1704.45|1697.15|1703.13|1695.83|35
1732612710000|2024-11-26 09:18:30|1704.3|1697|1702.15|1694.85|1704.7|1697.4|1702.15|1694.85|25
1732612720000|2024-11-26 09:18:40|1702.18|1694.88|1701.84|1694.54|1702.18|1694.88|1700.75|1693.45|25
1732612730000|2024-11-26 09:18:50|1701.35|1694.05|1702.26|1694.96|1703.09|1695.79|1701.35|1694.05|37
1732612740000|2024-11-26 09:19:00|1702.24|1694.94|1700.21|1692.91|1703.13|1695.83|1700.21|1692.91|24
1732612750000|2024-11-26 09:19:10|1700.71|1693.41|1702.44|1695.14|1702.65|1695.35|1700.63|1693.33|32
1732612760000|2024-11-26 09:19:20|1702.15|1694.85|1700.65|1693.35|1702.84|1695.54|1700.1|1692.8|23
1732612770000|2024-11-26 09:19:30|1700.15|1692.85|1701.21|1693.91|1702.18|1694.88|1700.15|1692.85|34
1732612780000|2024-11-26 09:19:40|1701.18|1693.88|1700.35|1693.05|1701.21|1693.91|1700|1692.7|29
1732612790000|2024-11-26 09:19:50|1700.3|1693|1700.29|1692.99|1700.65|1693.35|1700.1|1692.8|25
1732612800000|2024-11-26 09:20:00|1700.32|1693.02|1701.48|1694.18|1703.35|1696.05|1700.13|1692.83|37
1732612810000|2024-11-26 09:20:10|1701.73|1694.43|1702.35|1695.05|1704|1696.7|1701.73|1694.43|28
1732612820000|2024-11-26 09:20:20|1703.15|1695.85|1701.5|1694.2|1703.9|1696.6|1701.5|1694.2|24
1732612830000|2024-11-26 09:20:30|1702.04|1694.74|1704.25|1696.95|1704.65|1697.35|1702.04|1694.74|30
1732612840000|2024-11-26 09:20:40|1704.5|1697.2|1704.35|1697.05|1705.55|1698.25|1704.15|1696.85|16
1732612850000|2024-11-26 09:20:50|1704.4|1697.1|1703.15|1695.85|1705.9|1698.6|1703.15|1695.85|27
1732612860000|2024-11-26 09:21:00|1703.5|1696.2|1705.18|1697.88|1706|1698.7|1703.5|1696.2|36
1732612870000|2024-11-26 09:21:10|1705.21|1697.91|1705.75|1698.45|1706.15|1698.85|1705.18|1697.88|30
1732612880000|2024-11-26 09:21:20|1705.6|1698.3|1707.85|1700.55|1708|1700.7|1705.35|1698.05|28
1732612890000|2024-11-26 09:21:30|1707.79|1700.49|1706|1698.7|1707.79|1700.49|1705|1697.7|32
1732612900000|2024-11-26 09:21:40|1705.93|1698.63|1705.85|1698.55|1707.04|1699.74|1705.85|1698.55|34
1732612910000|2024-11-26 09:21:50|1705.92|1698.62|1705.2|1697.9|1706.1|1698.8|1705.2|1697.9|35
1732612920000|2024-11-26 09:22:00|1705.18|1697.88|1703.7|1696.4|1705.29|1697.99|1703.65|1696.35|18
1732612930000|2024-11-26 09:22:10|1703.65|1696.35|1705.3|1698|1706|1698.7|1703.65|1696.35|24
1732612940000|2024-11-26 09:22:20|1705.8|1698.5|1703.65|1696.35|1706|1698.7|1703.65|1696.35|25
1732612950000|2024-11-26 09:22:30|1703.35|1696.05|1704|1696.7|1704.15|1696.85|1703.15|1695.85|30
1732612960000|2024-11-26 09:22:40|1703.3|1696|1701.75|1694.45|1703.8|1696.5|1701.75|1694.45|30
1732612970000|2024-11-26 09:22:50|1702.65|1695.35|1702.26|1694.96|1703.05|1695.75|1701.9|1694.6|34
1732612980000|2024-11-26 09:23:00|1702.21|1694.91|1700.9|1693.6|1702.95|1695.65|1700.9|1693.6|28
1732612990000|2024-11-26 09:23:10|1701.19|1693.89|1700.15|1692.85|1701.19|1693.89|1700.06|1692.76|29
1732613000000|2024-11-26 09:23:20|1699.75|1692.45|1701.29|1693.99|1702.6|1695.3|1699.4|1692.1|29
1732613010000|2024-11-26 09:23:30|1701.42|1694.12|1700.8|1693.5|1702.04|1694.74|1700.3|1693|28
1732613020000|2024-11-26 09:23:40|1700.3|1693|1700.8|1693.5|1700.95|1693.65|1699.15|1691.85|21
1732613030000|2024-11-26 09:23:50|1700.77|1693.47|1700.35|1693.05|1700.77|1693.47|1700.3|1693|18
1732613040000|2024-11-26 09:24:00|1700.4|1693.1|1700.07|1692.77|1700.6|1693.3|1698.7|1691.4|27
1732613050000|2024-11-26 09:24:10|1700|1692.7|1701.15|1693.85|1701.95|1694.65|1700|1692.7|28
1732613060000|2024-11-26 09:24:20|1701.18|1693.88|1699|1691.7|1701.18|1693.88|1698.85|1691.55|30
1732613070000|2024-11-26 09:24:30|1699.1|1691.8|1698.55|1691.25|1699.75|1692.45|1698.45|1691.15|23
1732613080000|2024-11-26 09:24:40|1698.6|1691.3|1699.35|1692.05|1699.98|1692.68|1698.45|1691.15|21
1732613090000|2024-11-26 09:24:50|1699.32|1692.02|1699.65|1692.35|1700.25|1692.95|1699.26|1691.96|31
1732613100000|2024-11-26 09:25:00|1699.85|1692.55|1700.05|1692.75|1700.9|1693.6|1698.5|1691.2|36
1732613110000|2024-11-26 09:25:10|1701.13|1693.83|1700.9|1693.6|1702.18|1694.88|1700.3|1693|36
1732613120000|2024-11-26 09:25:20|1700.65|1693.35|1700.65|1693.35|1700.89|1693.59|1700.1|1692.8|34
1732613130000|2024-11-26 09:25:30|1700.75|1693.45|1702.65|1695.35|1702.65|1695.35|1700.75|1693.45|36
1732613140000|2024-11-26 09:25:40|1702.6|1695.3|1702.6|1695.3|1703.1|1695.8|1701.75|1694.45|29
1732613150000|2024-11-26 09:25:50|1702.75|1695.45|1702.2|1694.9|1704.25|1696.95|1702.15|1694.85|30
1732613160000|2024-11-26 09:26:00|1702.18|1694.88|1702.1|1694.8|1703.54|1696.24|1701.7|1694.4|35
1732613170000|2024-11-26 09:26:10|1702.15|1694.85|1703.18|1695.88|1703.85|1696.55|1702.05|1694.75|30
1732613180000|2024-11-26 09:26:20|1703.8|1696.5|1703.45|1696.15|1704.04|1696.74|1702.7|1695.4|28
1732613190000|2024-11-26 09:26:30|1703.5|1696.2|1704.18|1696.88|1704.85|1697.55|1703.45|1696.15|25
1732613200000|2024-11-26 09:26:40|1704.2|1696.9|1707.17|1699.87|1707.6|1700.3|1704.2|1696.9|31
1732613210000|2024-11-26 09:26:50|1707.75|1700.45|1707.2|1699.9|1708|1700.7|1706.26|1698.96|29
1732613220000|2024-11-26 09:27:00|1707.9|1700.6|1709.23|1701.93|1709.8|1702.5|1707.2|1699.9|23
1732613230000|2024-11-26 09:27:10|1709.8|1702.5|1708.1|1700.8|1709.8|1702.5|1707|1699.7|30
1732613240000|2024-11-26 09:27:20|1708.65|1701.35|1709.8|1702.5|1709.8|1702.5|1708.15|1700.85|25
1732613250000|2024-11-26 09:27:30|1709.9|1702.6|1711.15|1703.85|1711.2|1703.9|1709.26|1701.96|26
1732613260000|2024-11-26 09:27:40|1711.05|1703.75|1709.4|1702.1|1711.15|1703.85|1709.13|1701.83|33
1732613270000|2024-11-26 09:27:50|1709.45|1702.15|1709.7|1702.4|1710.09|1702.79|1708.35|1701.05|25
1732613280000|2024-11-26 09:28:00|1709.65|1702.35|1709.95|1702.65|1710.25|1702.95|1709.3|1702|28
1732613290000|2024-11-26 09:28:10|1709.8|1702.5|1710.18|1702.88|1710.2|1702.9|1708.9|1701.6|25
1732613300000|2024-11-26 09:28:20|1710.15|1702.85|1708.75|1701.45|1710.18|1702.88|1708.65|1701.35|30
1732613310000|2024-11-26 09:28:30|1708.7|1701.4|1709.48|1702.18|1710.17|1702.87|1708.29|1700.99|25
1732613320000|2024-11-26 09:28:40|1709.29|1701.99|1710.24|1702.94|1710.75|1703.45|1709.24|1701.94|31
1732613330000|2024-11-26 09:28:50|1710.25|1702.95|1709.25|1701.95|1710.35|1703.05|1709.18|1701.88|30
1732613340000|2024-11-26 09:29:00|1709.29|1701.99|1708.15|1700.85|1709.7|1702.4|1708.15|1700.85|27
1732613350000|2024-11-26 09:29:10|1708.17|1700.87|1707.75|1700.45|1708.18|1700.88|1707.75|1700.45|28
1732613360000|2024-11-26 09:29:20|1707.85|1700.55|1706.55|1699.25|1708.08|1700.78|1706.5|1699.2|22
1732613370000|2024-11-26 09:29:30|1706.65|1699.35|1707.13|1699.83|1707.85|1700.55|1706.55|1699.25|30
1732613380000|2024-11-26 09:29:40|1707.09|1699.79|1704.2|1696.9|1707.09|1699.79|1704.2|1696.9|30
1732613390000|2024-11-26 09:29:50|1704.26|1696.96|1703.9|1696.6|1704.26|1696.96|1703.8|1696.5|11
1732613400000|2024-11-26 09:30:00|1703.85|1696.55|1705.99|1698.69|1705.99|1698.69|1703.8|1696.5|35
1732613410000|2024-11-26 09:30:10|1706.06|1698.76|1707.9|1700.6|1708.05|1700.75|1706.06|1698.76|32
1732613420000|2024-11-26 09:30:20|1707.25|1699.95|1706.18|1698.88|1707.25|1699.95|1704.4|1697.1|34
1732613430000|2024-11-26 09:30:30|1706.15|1698.85|1704.85|1697.55|1706.15|1698.85|1704.3|1697|35
1732613440000|2024-11-26 09:30:40|1704.7|1697.4|1703.8|1696.5|1704.7|1697.4|1703.15|1695.85|32
1732613450000|2024-11-26 09:30:50|1703.7|1696.4|1706.08|1698.78|1706.1|1698.8|1703.18|1695.88|35
1732613460000|2024-11-26 09:31:00|1706.04|1698.74|1705.4|1698.1|1706.6|1699.3|1704.3|1697|32
1732613470000|2024-11-26 09:31:10|1705.5|1698.2|1707.29|1699.99|1708.6|1701.3|1705.3|1698|31
1732613480000|2024-11-26 09:31:20|1707.2|1699.9|1708.2|1700.9|1708.22|1700.92|1707.2|1699.9|22
1732613490000|2024-11-26 09:31:30|1708.1|1700.8|1709.13|1701.83|1709.95|1702.65|1707.85|1700.55|33
1732613500000|2024-11-26 09:31:40|1709.05|1701.75|1707.8|1700.5|1709.05|1701.75|1707.8|1700.5|35
1732613510000|2024-11-26 09:31:50|1708|1700.7|1706.95|1699.65|1708|1700.7|1706.95|1699.65|23
1732613520000|2024-11-26 09:32:00|1707.05|1699.75|1705.5|1698.2|1707.65|1700.35|1704.78|1697.48|35
1732613530000|2024-11-26 09:32:10|1705.14|1697.84|1702.75|1695.45|1705.15|1697.85|1702.75|1695.45|22
1732613540000|2024-11-26 09:32:20|1702.65|1695.35|1702.65|1695.35|1703.8|1696.5|1702.25|1694.95|31
1732613550000|2024-11-26 09:32:30|1702.6|1695.3|1701.7|1694.4|1703.65|1696.35|1701.18|1693.88|33
1732613560000|2024-11-26 09:32:40|1701.18|1693.88|1701.1|1693.8|1701.24|1693.94|1700.3|1693|27
1732613570000|2024-11-26 09:32:50|1700.9|1693.6|1701.95|1694.65|1702.15|1694.85|1700.9|1693.6|28
1732613580000|2024-11-26 09:33:00|1702.06|1694.76|1700.6|1693.3|1702.75|1695.45|1700.3|1693|29
1732613590000|2024-11-26 09:33:10|1700.1|1692.8|1700.02|1692.72|1700.1|1692.8|1698.65|1691.35|22
1732613600000|2024-11-26 09:33:20|1699.98|1692.68|1702.09|1694.79|1703.6|1696.3|1699.65|1692.35|37
1732613610000|2024-11-26 09:33:30|1702.06|1694.76|1700.35|1693.05|1702.45|1695.15|1700.35|1693.05|25
1732613620000|2024-11-26 09:33:40|1700.6|1693.3|1700.1|1692.8|1700.6|1693.3|1699.65|1692.35|23
1732613630000|2024-11-26 09:33:50|1699.9|1692.6|1700.18|1692.88|1700.25|1692.95|1699.9|1692.6|28
1732613640000|2024-11-26 09:34:00|1700.15|1692.85|1699.35|1692.05|1700.75|1693.45|1699.35|1692.05|30
1732613650000|2024-11-26 09:34:10|1699.3|1692|1699.6|1692.3|1699.99|1692.69|1698.4|1691.1|17
1732613660000|2024-11-26 09:34:20|1699.7|1692.4|1700.11|1692.81|1700.8|1693.5|1699.35|1692.05|28
1732613670000|2024-11-26 09:34:30|1700.09|1692.79|1697.8|1690.5|1700.15|1692.85|1697.5|1690.2|23
1732613680000|2024-11-26 09:34:40|1697.7|1690.4|1696.95|1689.65|1697.7|1690.4|1696.45|1689.15|12
1732613690000|2024-11-26 09:34:50|1696.99|1689.69|1696.45|1689.15|1696.99|1689.69|1696.35|1689.05|25
1732613700000|2024-11-26 09:35:00|1696.35|1689.05|1695.09|1687.79|1696.9|1689.6|1695.09|1687.79|24
1732613710000|2024-11-26 09:35:10|1695.04|1687.74|1696.45|1689.15|1697.55|1690.25|1694.35|1687.05|34
1732613720000|2024-11-26 09:35:20|1696.4|1689.1|1696.15|1688.85|1696.6|1689.3|1694.6|1687.3|37
1732613730000|2024-11-26 09:35:30|1696|1688.7|1694.33|1687.03|1696.15|1688.85|1694.28|1686.98|35
1732613740000|2024-11-26 09:35:40|1694.39|1687.09|1693.33|1686.03|1695.15|1687.85|1693.05|1685.75|36
1732613750000|2024-11-26 09:35:50|1693.28|1685.98|1694.47|1687.17|1694.54|1687.24|1693.26|1685.96|23
1732613760000|2024-11-26 09:36:00|1694.2|1686.9|1692.65|1685.35|1694.2|1686.9|1692.65|1685.35|27
1732613770000|2024-11-26 09:36:10|1692.9|1685.6|1693.35|1686.05|1693.85|1686.55|1692.65|1685.35|27
1732613780000|2024-11-26 09:36:20|1693.55|1686.25|1693.55|1686.25|1693.9|1686.6|1692.65|1685.35|20
1732613790000|2024-11-26 09:36:30|1692.99|1685.69|1691.75|1684.45|1693.55|1686.25|1691.75|1684.45|20
1732613800000|2024-11-26 09:36:40|1691.8|1684.5|1692.3|1685|1692.8|1685.5|1691.75|1684.45|20
1732613810000|2024-11-26 09:36:50|1692.35|1685.05|1691.35|1684.05|1692.5|1685.2|1691.35|1684.05|6
1732613820000|2024-11-26 09:37:00|1691.4|1684.1|1690.95|1683.65|1691.55|1684.25|1690.95|1683.65|5
1732613830000|2024-11-26 09:37:10|1690.45|1683.15|1692.55|1685.25|1693.55|1686.25|1690.45|1683.15|28
1732613840000|2024-11-26 09:37:20|1693.33|1686.03|1690.5|1683.2|1693.33|1686.03|1690.45|1683.15|21
1732613850000|2024-11-26 09:37:30|1690.9|1683.6|1690.34|1683.04|1691.52|1684.22|1690.27|1682.97|25
1732613860000|2024-11-26 09:37:40|1690.27|1682.97|1691.6|1684.3|1691.65|1684.35|1690.1|1682.8|29
1732613870000|2024-11-26 09:37:50|1691.65|1684.35|1690.5|1683.2|1691.65|1684.35|1690.5|1683.2|31
1732613880000|2024-11-26 09:38:00|1690.52|1683.22|1689.9|1682.6|1690.8|1683.5|1689.9|1682.6|24
1732613890000|2024-11-26 09:38:10|1689.95|1682.65|1691.3|1684|1691.8|1684.5|1689.9|1682.6|30
1732613900000|2024-11-26 09:38:20|1691.4|1684.1|1693.15|1685.85|1693.65|1686.35|1691.35|1684.05|22
1732613910000|2024-11-26 09:38:30|1692.65|1685.35|1691.8|1684.5|1693.56|1686.26|1691.65|1684.35|20
1732613920000|2024-11-26 09:38:40|1691.6|1684.3|1692.15|1684.85|1692.7|1685.4|1691.5|1684.2|27
1732613930000|2024-11-26 09:38:50|1692.18|1684.88|1692.4|1685.1|1693.6|1686.3|1692.15|1684.85|22
1732613940000|2024-11-26 09:39:00|1692.35|1685.05|1692.75|1685.45|1693.55|1686.25|1692.35|1685.05|26
1732613950000|2024-11-26 09:39:10|1692.99|1685.69|1694.58|1687.28|1694.85|1687.55|1692.99|1685.69|37
1732613960000|2024-11-26 09:39:20|1694.78|1687.48|1696.4|1689.1|1697.1|1689.8|1694.78|1687.48|23
1732613970000|2024-11-26 09:39:30|1696.3|1689|1696.3|1689|1696.9|1689.6|1695.6|1688.3|21
1732613980000|2024-11-26 09:39:40|1696.15|1688.85|1696.3|1689|1696.3|1689|1695.6|1688.3|17
1732613990000|2024-11-26 09:39:50|1696.15|1688.85|1697.55|1690.25|1697.6|1690.3|1696.15|1688.85|26
1732614000000|2024-11-26 09:40:00|1697.6|1690.3|1696.34|1689.04|1697.6|1690.3|1695.45|1688.15|32
1732614010000|2024-11-26 09:40:10|1696.33|1689.03|1694.4|1687.1|1696.33|1689.03|1694.35|1687.05|16
1732614020000|2024-11-26 09:40:20|1694.35|1687.05|1693.3|1686|1694.35|1687.05|1693.3|1686|35
1732614030000|2024-11-26 09:40:30|1693.45|1686.15|1693.35|1686.05|1694.18|1686.88|1693.3|1686|28
1732614040000|2024-11-26 09:40:40|1693.3|1686|1693.8|1686.5|1693.95|1686.65|1693.3|1686|27
1732614050000|2024-11-26 09:40:50|1693.85|1686.55|1693.5|1686.2|1694.1|1686.8|1693.5|1686.2|22
1732614060000|2024-11-26 09:41:00|1693.55|1686.25|1692.45|1685.15|1693.9|1686.6|1692.4|1685.1|24
1732614070000|2024-11-26 09:41:10|1692.15|1684.85|1690.45|1683.15|1692.15|1684.85|1690.45|1683.15|27
1732614080000|2024-11-26 09:41:20|1690.55|1683.25|1691.26|1683.96|1691.89|1684.59|1690.5|1683.2|26
1732614090000|2024-11-26 09:41:30|1691.29|1683.99|1690.28|1682.98|1691.9|1684.6|1690.15|1682.85|30
1732614100000|2024-11-26 09:41:40|1690.45|1683.15|1691.15|1683.85|1691.2|1683.9|1689.7|1682.4|34
1732614110000|2024-11-26 09:41:50|1691.55|1684.25|1692.8|1685.5|1693.05|1685.75|1691.55|1684.25|26
1732614120000|2024-11-26 09:42:00|1692.79|1685.49|1692.8|1685.5|1693.4|1686.1|1692.5|1685.2|24
1732614130000|2024-11-26 09:42:10|1692.75|1685.45|1693.55|1686.25|1693.9|1686.6|1692.6|1685.3|24
1732614140000|2024-11-26 09:42:20|1693.65|1686.35|1694.6|1687.3|1694.75|1687.45|1693.65|1686.35|27
1732614150000|2024-11-26 09:42:30|1694.4|1687.1|1692.8|1685.5|1694.4|1687.1|1692.4|1685.1|30
1732614160000|2024-11-26 09:42:40|1692.7|1685.4|1692.6|1685.3|1693.95|1686.65|1692.35|1685.05|20
1732614170000|2024-11-26 09:42:50|1692.7|1685.4|1691.7|1684.4|1692.9|1685.6|1691.55|1684.25|26
1732614180000|2024-11-26 09:43:00|1691.6|1684.3|1693.3|1686|1693.46|1686.16|1691.6|1684.3|34
1732614190000|2024-11-26 09:43:10|1693.19|1685.89|1694.73|1687.43|1694.73|1687.43|1693.19|1685.89|35
1732614200000|2024-11-26 09:43:20|1694.7|1687.4|1694.7|1687.4|1695.48|1688.18|1694.05|1686.75|36
1732614210000|2024-11-26 09:43:30|1694.65|1687.35|1693.95|1686.65|1695.1|1687.8|1693.55|1686.25|35
1732614220000|2024-11-26 09:43:40|1694.43|1687.13|1694.29|1686.99|1694.75|1687.45|1693.55|1686.25|34
1732614230000|2024-11-26 09:43:50|1694.85|1687.55|1693.9|1686.6|1694.95|1687.65|1693.4|1686.1|30
1732614240000|2024-11-26 09:44:00|1693.5|1686.2|1696.05|1688.75|1696.05|1688.75|1693.3|1686|27
1732614250000|2024-11-26 09:44:10|1695.95|1688.65|1695.8|1688.5|1697.1|1689.8|1695.75|1688.45|27
1732614260000|2024-11-26 09:44:20|1695.75|1688.45|1695.3|1688|1696.68|1689.38|1694.75|1687.45|32
1732614270000|2024-11-26 09:44:30|1695.35|1688.05|1693.65|1686.35|1695.6|1688.3|1693.65|1686.35|33
1732614280000|2024-11-26 09:44:40|1693.6|1686.3|1697.1|1689.8|1697.1|1689.8|1693.6|1686.3|34
1732614290000|2024-11-26 09:44:50|1697.05|1689.75|1695.3|1688|1697.05|1689.75|1695.23|1687.93|27
1732614300000|2024-11-26 09:45:00|1695.7|1688.4|1693.9|1686.6|1695.85|1688.55|1693.9|1686.6|32
1732614310000|2024-11-26 09:45:10|1694|1686.7|1689.62|1682.32|1694.05|1686.75|1688.56|1681.26|37
1732614320000|2024-11-26 09:45:20|1689.58|1682.28|1687.47|1680.17|1690|1682.7|1687.35|1680.05|33
1732614330000|2024-11-26 09:45:30|1687.5|1680.2|1690.94|1683.64|1690.94|1683.64|1687.5|1680.2|37
1732614340000|2024-11-26 09:45:40|1690.9|1683.6|1689.75|1682.45|1691.95|1684.65|1689.7|1682.4|38
1732614350000|2024-11-26 09:45:50|1689.7|1682.4|1687.85|1680.55|1689.95|1682.65|1687.85|1680.55|37
1732614360000|2024-11-26 09:46:00|1687.7|1680.4|1687.25|1679.95|1687.95|1680.65|1686.75|1679.45|32
1732614370000|2024-11-26 09:46:10|1687.59|1680.29|1686.18|1678.88|1688.05|1680.75|1685.8|1678.5|31
1732614380000|2024-11-26 09:46:20|1686.22|1678.92|1685.95|1678.65|1686.95|1679.65|1685.65|1678.35|27
1732614390000|2024-11-26 09:46:30|1685.45|1678.15|1683.1|1675.8|1685.95|1678.65|1683.1|1675.8|25
1732614400000|2024-11-26 09:46:40|1683.85|1676.55|1682.4|1675.1|1684.04|1676.74|1682.35|1675.05|29
1732614410000|2024-11-26 09:46:50|1682.35|1675.05|1683.27|1675.97|1683.72|1676.42|1681.15|1673.85|35
1732614420000|2024-11-26 09:47:00|1683.2|1675.9|1682.7|1675.4|1684.14|1676.84|1682.2|1674.9|38
1732614430000|2024-11-26 09:47:10|1682.18|1674.88|1682.36|1675.06|1683.26|1675.96|1681.5|1674.2|34
1732614440000|2024-11-26 09:47:20|1682.18|1674.88|1681.15|1673.85|1682.75|1675.45|1680.85|1673.55|35
1732614450000|2024-11-26 09:47:30|1681.25|1673.95|1682.55|1675.25|1683.35|1676.05|1681.18|1673.88|36
1732614460000|2024-11-26 09:47:40|1681.95|1674.65|1681.95|1674.65|1682.17|1674.87|1681.28|1673.98|32
1732614470000|2024-11-26 09:47:50|1682.2|1674.9|1682.85|1675.55|1683.53|1676.23|1682.17|1674.87|30
1732614480000|2024-11-26 09:48:00|1682.8|1675.5|1682.18|1674.88|1684.06|1676.76|1682.15|1674.85|31
1732614490000|2024-11-26 09:48:10|1682.25|1674.95|1682.7|1675.4|1684.2|1676.9|1682.22|1674.92|32
1732614500000|2024-11-26 09:48:20|1682.75|1675.45|1681.35|1674.05|1683.35|1676.05|1681.35|1674.05|27
1732614510000|2024-11-26 09:48:30|1681.3|1674|1680.09|1672.79|1681.9|1674.6|1680.09|1672.79|17
1732614520000|2024-11-26 09:48:40|1679.85|1672.55|1680.35|1673.05|1680.4|1673.1|1679.3|1672|26
1732614530000|2024-11-26 09:48:50|1680.3|1673|1680.35|1673.05|1680.9|1673.6|1680.3|1673|17
1732614540000|2024-11-26 09:49:00|1680.3|1673|1678.8|1671.5|1680.8|1673.5|1678.8|1671.5|25
1732614550000|2024-11-26 09:49:10|1678.7|1671.4|1680.85|1673.55|1681.85|1674.55|1678.7|1671.4|31
1732614560000|2024-11-26 09:49:20|1680.55|1673.25|1680.1|1672.8|1681.18|1673.88|1679.35|1672.05|35
1732614570000|2024-11-26 09:49:30|1680|1672.7|1681.3|1674|1681.95|1674.65|1679.55|1672.25|33
1732614580000|2024-11-26 09:49:40|1681.4|1674.1|1683.54|1676.24|1684.6|1677.3|1681.35|1674.05|35
1732614590000|2024-11-26 09:49:50|1683.52|1676.22|1681.3|1674|1684.05|1676.75|1681.3|1674|33
1732614600000|2024-11-26 09:50:00|1681.8|1674.5|1679.5|1672.2|1682.7|1675.4|1679.45|1672.15|36
1732614610000|2024-11-26 09:50:10|1679.4|1672.1|1681.15|1673.85|1681.99|1674.69|1679.18|1671.88|34
1732614620000|2024-11-26 09:50:20|1680.85|1673.55|1682.25|1674.95|1682.8|1675.5|1680.34|1673.04|35
1732614630000|2024-11-26 09:50:30|1682.7|1675.4|1683.85|1676.55|1684|1676.7|1681.9|1674.6|34
1732614640000|2024-11-26 09:50:40|1683.4|1676.1|1681.8|1674.5|1683.85|1676.55|1680.95|1673.65|34
1732614650000|2024-11-26 09:50:50|1681.6|1674.3|1682.24|1674.94|1682.85|1675.55|1681.3|1674|38
1732614660000|2024-11-26 09:51:00|1682.29|1674.99|1680.13|1672.83|1682.29|1674.99|1679.3|1672|38
1732614670000|2024-11-26 09:51:10|1680.16|1672.86|1679.1|1671.8|1681.18|1673.88|1679.1|1671.8|36
1732614680000|2024-11-26 09:51:20|1679.17|1671.87|1680.24|1672.94|1680.27|1672.97|1679.1|1671.8|32
1732614690000|2024-11-26 09:51:30|1680.2|1672.9|1683.75|1676.45|1683.75|1676.45|1680.2|1672.9|32
1732614700000|2024-11-26 09:51:40|1683.8|1676.5|1687.7|1680.4|1687.7|1680.4|1683.22|1675.92|32
1732614710000|2024-11-26 09:51:50|1687.2|1679.9|1688.3|1681|1689|1681.7|1687.2|1679.9|29
1732614720000|2024-11-26 09:52:00|1688.15|1680.85|1687.55|1680.25|1688.8|1681.5|1687.3|1680|33
1732614730000|2024-11-26 09:52:10|1687.6|1680.3|1686.4|1679.1|1688.3|1681|1685.4|1678.1|38
1732614740000|2024-11-26 09:52:20|1686.55|1679.25|1684.25|1676.95|1687|1679.7|1684.25|1676.95|34
1732614750000|2024-11-26 09:52:30|1684.3|1677|1684.65|1677.35|1684.99|1677.69|1682.55|1675.25|36
1732614760000|2024-11-26 09:52:40|1685.3|1678|1687.35|1680.05|1687.9|1680.6|1685.2|1677.9|25
1732614770000|2024-11-26 09:52:50|1687.88|1680.58|1690.09|1682.79|1690.6|1683.3|1687.88|1680.58|29
1732614780000|2024-11-26 09:53:00|1690.13|1682.83|1689.65|1682.35|1691.9|1684.6|1689.25|1681.95|30
1732614790000|2024-11-26 09:53:10|1689.45|1682.15|1690.1|1682.8|1690.7|1683.4|1688.4|1681.1|35
1732614800000|2024-11-26 09:53:20|1690.15|1682.85|1692.47|1685.17|1692.49|1685.19|1689.3|1682|34
1732614810000|2024-11-26 09:53:30|1692.25|1684.95|1693.3|1686|1693.8|1686.5|1692.25|1684.95|27
1732614820000|2024-11-26 09:53:40|1693.15|1685.85|1692.35|1685.05|1693.65|1686.35|1692.3|1685|12
1732614830000|2024-11-26 09:53:50|1692.85|1685.55|1693.35|1686.05|1693.64|1686.34|1692.3|1685|16
1732614840000|2024-11-26 09:54:00|1693.15|1685.85|1692.4|1685.1|1693.65|1686.35|1692.4|1685.1|11
1732614850000|2024-11-26 09:54:10|1692.15|1684.85|1692.15|1684.85|1692.65|1685.35|1691.3|1684|20
1732614860000|2024-11-26 09:54:20|1692.3|1685|1694.75|1687.45|1694.75|1687.45|1692.3|1685|28
1732614870000|2024-11-26 09:54:30|1694.54|1687.24|1693.2|1685.9|1695.85|1688.55|1693.2|1685.9|28
1732614880000|2024-11-26 09:54:40|1693.65|1686.35|1691.5|1684.2|1693.65|1686.35|1691.35|1684.05|31
1732614890000|2024-11-26 09:54:50|1691.4|1684.1|1690.85|1683.55|1692.15|1684.85|1690.85|1683.55|28
1732614900000|2024-11-26 09:55:00|1690.65|1683.35|1692.3|1685|1692.85|1685.55|1690.65|1683.35|23
1732614910000|2024-11-26 09:55:10|1692.45|1685.15|1694.18|1686.88|1695.3|1688|1692.35|1685.05|30
1732614920000|2024-11-26 09:55:20|1694.15|1686.85|1695.15|1687.85|1695.8|1688.5|1694.05|1686.75|23
1732614930000|2024-11-26 09:55:30|1695.05|1687.75|1697.15|1689.85|1697.15|1689.85|1694.7|1687.4|23
1732614940000|2024-11-26 09:55:40|1697.2|1689.9|1698.3|1691|1698.85|1691.55|1697.1|1689.8|24
1732614950000|2024-11-26 09:55:50|1698.35|1691.05|1699.23|1691.93|1699.8|1692.5|1698.3|1691|29
1732614960000|2024-11-26 09:56:00|1699.2|1691.9|1699.46|1692.16|1699.95|1692.65|1698.15|1690.85|34
1732614970000|2024-11-26 09:56:10|1699.15|1691.85|1698.35|1691.05|1699.85|1692.55|1697.75|1690.45|29
1732614980000|2024-11-26 09:56:20|1698.18|1690.88|1700.1|1692.8|1700.1|1692.8|1698.18|1690.88|33
1732614990000|2024-11-26 09:56:30|1700.15|1692.85|1699.5|1692.2|1700.15|1692.85|1699.25|1691.95|17
1732615000000|2024-11-26 09:56:40|1699.45|1692.15|1701.4|1694.1|1702.7|1695.4|1699.45|1692.15|22
1732615010000|2024-11-26 09:56:50|1701.15|1693.85|1700.3|1693|1701.8|1694.5|1700.3|1693|27
1732615020000|2024-11-26 09:57:00|1700|1692.7|1700.55|1693.25|1701.85|1694.55|1700|1692.7|33
1732615030000|2024-11-26 09:57:10|1700.5|1693.2|1698.35|1691.05|1700.5|1693.2|1698.35|1691.05|28
1732615040000|2024-11-26 09:57:20|1698.6|1691.3|1699.65|1692.35|1699.89|1692.59|1698.45|1691.15|28
1732615050000|2024-11-26 09:57:30|1699.6|1692.3|1697.85|1690.55|1699.95|1692.65|1697.7|1690.4|34
1732615060000|2024-11-26 09:57:40|1697.84|1690.54|1698.8|1691.5|1699.8|1692.5|1697.55|1690.25|32
1732615070000|2024-11-26 09:57:50|1698.65|1691.35|1697.55|1690.25|1698.84|1691.54|1697.45|1690.15|25
1732615080000|2024-11-26 09:58:00|1697.6|1690.3|1697.65|1690.35|1698.35|1691.05|1697.35|1690.05|32
1732615090000|2024-11-26 09:58:10|1697.75|1690.45|1698.18|1690.88|1698.23|1690.93|1697.55|1690.25|28
1732615100000|2024-11-26 09:58:20|1698.15|1690.85|1698.15|1690.85|1698.38|1691.08|1697.3|1690|30
1732615110000|2024-11-26 09:58:30|1697.9|1690.6|1699.22|1691.92|1699.33|1692.03|1697.9|1690.6|26
1732615120000|2024-11-26 09:58:40|1699.18|1691.88|1700.9|1693.6|1700.9|1693.6|1699.18|1691.88|30
1732615130000|2024-11-26 09:58:50|1700.85|1693.55|1699.6|1692.3|1700.9|1693.6|1699.3|1692|23
1732615140000|2024-11-26 09:59:00|1699.7|1692.4|1697.65|1690.35|1699.8|1692.5|1697.65|1690.35|28
1732615150000|2024-11-26 09:59:10|1697.55|1690.25|1697.8|1690.5|1698.8|1691.5|1697.25|1689.95|23
1732615160000|2024-11-26 09:59:20|1698.52|1691.22|1697.35|1690.05|1698.8|1691.5|1696.75|1689.45|23
1732615170000|2024-11-26 09:59:30|1697.3|1690|1698.18|1690.88|1698.28|1690.98|1697.3|1690|23
1732615180000|2024-11-26 09:59:40|1698.13|1690.83|1697.85|1690.55|1698.6|1691.3|1697.75|1690.45|24
1732615190000|2024-11-26 09:59:50|1697.8|1690.5|1696.6|1689.3|1697.9|1690.6|1696.45|1689.15|23
1732615200000|2024-11-26 10:00:00|1696.75|1689.45|1699.01|1691.71|1699.01|1691.71|1696.55|1689.25|36
1732615210000|2024-11-26 10:00:10|1698.8|1691.5|1700.55|1693.25|1700.65|1693.35|1698.7|1691.4|29
1732615220000|2024-11-26 10:00:20|1701.54|1694.24|1699.65|1692.35|1701.54|1694.24|1699.3|1692|32
1732615230000|2024-11-26 10:00:30|1699.55|1692.25|1699.3|1692|1700.3|1693|1699.3|1692|27
1732615240000|2024-11-26 10:00:40|1698.85|1691.55|1693.95|1686.65|1699.3|1692|1693.9|1686.6|27
1732615250000|2024-11-26 10:00:50|1693.9|1686.6|1692.65|1685.35|1694.55|1687.25|1692.65|1685.35|32
1732615260000|2024-11-26 10:01:00|1693.05|1685.75|1692.9|1685.6|1693.55|1686.25|1691.3|1684|27
1732615270000|2024-11-26 10:01:10|1693.18|1685.88|1695.12|1687.82|1695.45|1688.15|1693.18|1685.88|35
1732615280000|2024-11-26 10:01:20|1694.87|1687.57|1691.4|1684.1|1695.5|1688.2|1691.4|1684.1|36
1732615290000|2024-11-26 10:01:30|1691.8|1684.5|1690.95|1683.65|1691.85|1684.55|1690.18|1682.88|24
1732615300000|2024-11-26 10:01:40|1691|1683.7|1689.3|1682|1691.2|1683.9|1688.45|1681.15|31
1732615310000|2024-11-26 10:01:50|1689.72|1682.42|1688.95|1681.65|1689.8|1682.5|1688.45|1681.15|25
1732615320000|2024-11-26 10:02:00|1688.45|1681.15|1691.55|1684.25|1691.55|1684.25|1688.35|1681.05|32
1732615330000|2024-11-26 10:02:10|1691.6|1684.3|1691.4|1684.1|1692.01|1684.71|1690.5|1683.2|36
1732615340000|2024-11-26 10:02:20|1691.35|1684.05|1690.2|1682.9|1691.35|1684.05|1689.15|1681.85|33
1732615350000|2024-11-26 10:02:30|1690.8|1683.5|1692.23|1684.93|1692.55|1685.25|1690.7|1683.4|37
1732615360000|2024-11-26 10:02:40|1692.26|1684.96|1694.4|1687.1|1694.9|1687.6|1692.25|1684.95|31
1732615370000|2024-11-26 10:02:50|1694.45|1687.15|1697.05|1689.75|1697.05|1689.75|1694.45|1687.15|37
1732615380000|2024-11-26 10:03:00|1697.4|1690.1|1700|1692.7|1700.65|1693.35|1697.25|1689.95|37
1732615390000|2024-11-26 10:03:10|1700.15|1692.85|1696.94|1689.64|1700.15|1692.85|1696.3|1689|35
1732615400000|2024-11-26 10:03:20|1696.9|1689.6|1699.25|1691.95|1699.6|1692.3|1695.75|1688.45|37
1732615410000|2024-11-26 10:03:30|1699.35|1692.05|1700.2|1692.9|1700.2|1692.9|1697.8|1690.5|35
1732615420000|2024-11-26 10:03:40|1700.15|1692.85|1701.7|1694.4|1702|1694.7|1700.15|1692.85|35
1732615430000|2024-11-26 10:03:50|1701.55|1694.25|1701.78|1694.48|1702.5|1695.2|1700.55|1693.25|29
1732615440000|2024-11-26 10:04:00|1701.73|1694.43|1702.55|1695.25|1702.55|1695.25|1701.3|1694|37
1732615450000|2024-11-26 10:04:10|1702.77|1695.47|1701.85|1694.55|1703|1695.7|1700.95|1693.65|38
1732615460000|2024-11-26 10:04:20|1702.05|1694.75|1700.15|1692.85|1702.4|1695.1|1699.8|1692.5|35
1732615470000|2024-11-26 10:04:30|1700.49|1693.19|1699.29|1691.99|1700.49|1693.19|1698.3|1691|36
1732615480000|2024-11-26 10:04:40|1699.19|1691.89|1696.25|1688.95|1699.45|1692.15|1696.18|1688.88|37
1732615490000|2024-11-26 10:04:50|1696.6|1689.3|1694.05|1686.75|1696.6|1689.3|1693.65|1686.35|31
1732615500000|2024-11-26 10:05:00|1694|1686.7|1694.8|1687.5|1694.8|1687.5|1692.5|1685.2|25
1732615510000|2024-11-26 10:05:10|1695.05|1687.75|1694.65|1687.35|1696.8|1689.5|1694.6|1687.3|37
1732615520000|2024-11-26 10:05:20|1694.8|1687.5|1691.5|1684.2|1694.8|1687.5|1691.4|1684.1|29
1732615530000|2024-11-26 10:05:30|1691.4|1684.1|1691.4|1684.1|1692.52|1685.22|1690.85|1683.55|36
1732615540000|2024-11-26 10:05:40|1691.8|1684.5|1688.75|1681.45|1692.1|1684.8|1688.75|1681.45|32
1732615550000|2024-11-26 10:05:50|1688.8|1681.5|1690.76|1683.46|1690.76|1683.46|1688.75|1681.45|38
1732615560000|2024-11-26 10:06:00|1690.79|1683.49|1687.3|1680|1690.95|1683.65|1687.3|1680|36
1732615570000|2024-11-26 10:06:10|1687.7|1680.4|1686.9|1679.6|1687.7|1680.4|1685.8|1678.5|26
1732615580000|2024-11-26 10:06:20|1686.4|1679.1|1685.65|1678.35|1686.4|1679.1|1685.15|1677.85|6
1732615590000|2024-11-26 10:06:30|1685.6|1678.3|1684.75|1677.45|1685.65|1678.35|1684.7|1677.4|9
1732615600000|2024-11-26 10:06:40|1685.25|1677.95|1685.65|1678.35|1685.65|1678.35|1684.65|1677.35|6
1732615610000|2024-11-26 10:06:50|1686.25|1678.95|1686.65|1679.35|1686.75|1679.45|1686.25|1678.95|3
1732615620000|2024-11-26 10:07:00|1687.15|1679.85|1691.65|1684.35|1691.65|1684.35|1687.15|1679.85|13
1732615630000|2024-11-26 10:07:10|1692.15|1684.85|1692.65|1685.35|1693.15|1685.85|1692.15|1684.85|6
1732615640000|2024-11-26 10:07:20|1692.25|1684.95|1692.65|1685.35|1692.65|1685.35|1690.65|1683.35|11
1732615650000|2024-11-26 10:07:30|1692.55|1685.25|1693.15|1685.85|1693.15|1685.85|1692.55|1685.25|3
1732615660000|2024-11-26 10:07:40|1693.65|1686.35|1693.6|1686.3|1693.65|1686.35|1693.6|1686.3|2
1732615670000|2024-11-26 10:07:50|1693.1|1685.8|1691.8|1684.5|1693.1|1685.8|1691.8|1684.5|4
1732615680000|2024-11-26 10:08:00|1691.65|1684.35|1693.65|1686.35|1693.65|1686.35|1691.65|1684.35|8
1732615690000|2024-11-26 10:08:10|1694.15|1686.85|1693.85|1686.55|1694.65|1687.35|1693.65|1686.35|9
1732615700000|2024-11-26 10:08:20|1693.95|1686.65|1696.15|1688.85|1696.15|1688.85|1693.65|1686.35|9
1732615710000|2024-11-26 10:08:30|1696.65|1689.35|1696.45|1689.15|1697.65|1690.35|1696.45|1689.15|10
1732615720000|2024-11-26 10:08:40|1696.15|1688.85|1693.65|1686.35|1696.15|1688.85|1693.65|1686.35|8
1732615730000|2024-11-26 10:08:50|1693.15|1685.85|1692.65|1685.35|1693.15|1685.85|1692.65|1685.35|2
1732615740000|2024-11-26 10:09:00|1692.45|1685.15|1691.15|1683.85|1692.45|1685.15|1691.15|1683.85|6
1732615750000|2024-11-26 10:09:10|1689.65|1682.35|1691.15|1683.85|1691.15|1683.85|1689.15|1681.85|7
1732615760000|2024-11-26 10:09:20|1690.95|1683.65|1690.65|1683.35|1690.95|1683.65|1690.15|1682.85|10
1732615770000|2024-11-26 10:09:30|1690.15|1682.85|1689.15|1681.85|1690.15|1682.85|1689.15|1681.85|4
1732615780000|2024-11-26 10:09:40|1689.65|1682.35|1689.15|1681.85|1689.65|1682.35|1689.15|1681.85|2
1732615790000|2024-11-26 10:09:50|1689.65|1682.35|1689.65|1682.35|1690.15|1682.85|1689.65|1682.35|3
1732615800000|2024-11-26 10:10:00|1688.95|1681.65|1689.65|1682.35|1689.65|1682.35|1688.15|1680.85|9
1732615810000|2024-11-26 10:10:10|1690.15|1682.85|1690.65|1683.35|1690.65|1683.35|1690.15|1682.85|2
1732615820000|2024-11-26 10:10:20|1689.45|1682.15|1690.65|1683.35|1690.65|1683.35|1689.15|1681.85|5
1732615830000|2024-11-26 10:10:30|1690.15|1682.85|1689.4|1682.1|1690.15|1682.85|1689.15|1681.85|8
1732615840000|2024-11-26 10:10:40|1689.15|1681.85|1688.65|1681.35|1689.15|1681.85|1688.15|1680.85|4
1732615860000|2024-11-26 10:11:00|1689.15|1681.85|1688.15|1680.85|1690.15|1682.85|1688.15|1680.85|7
1732615870000|2024-11-26 10:11:10|1687.65|1680.35|1687.65|1680.35|1688.15|1680.85|1687.65|1680.35|3
1732615880000|2024-11-26 10:11:20|1686.65|1679.35|1687.15|1679.85|1687.65|1680.35|1686.65|1679.35|4
1732615890000|2024-11-26 10:11:30|1687.65|1680.35|1685.65|1678.35|1687.65|1680.35|1685.55|1678.25|8
1732615900000|2024-11-26 10:11:40|1685.15|1677.85|1683.65|1676.35|1685.15|1677.85|1683.65|1676.35|6
1732615910000|2024-11-26 10:11:50|1684.15|1676.85|1687.15|1679.85|1687.15|1679.85|1684.15|1676.85|7
1732615920000|2024-11-26 10:12:00|1687.65|1680.35|1688.15|1680.85|1688.15|1680.85|1687.15|1679.85|4
1732615930000|2024-11-26 10:12:10|1687.65|1680.35|1687.65|1680.35|1689.15|1681.85|1687.6|1680.3|12
1732615940000|2024-11-26 10:12:20|1687.15|1679.85|1686.65|1679.35|1687.15|1679.85|1686.65|1679.35|2
1732615950000|2024-11-26 10:12:30|1686.17|1678.87|1686.35|1679.05|1686.94|1679.64|1686.17|1678.87|16
1732615960000|2024-11-26 10:12:40|1686.4|1679.1|1686.8|1679.5|1686.8|1679.5|1685.3|1678|26
1732615970000|2024-11-26 10:12:50|1686.3|1679|1684.8|1677.5|1686.3|1679|1684.04|1676.74|36
1732615980000|2024-11-26 10:13:00|1685|1677.7|1687.18|1679.88|1687.42|1680.12|1684.7|1677.4|36
1732615990000|2024-11-26 10:13:10|1687.2|1679.9|1684.3|1677|1687.2|1679.9|1684.3|1677|32
1732616000000|2024-11-26 10:13:20|1684.15|1676.85|1683.28|1675.98|1684.15|1676.85|1683.28|1675.98|21
1732616010000|2024-11-26 10:13:30|1683.35|1676.05|1684.6|1677.3|1684.6|1677.3|1683.28|1675.98|22
1732616020000|2024-11-26 10:13:40|1684.3|1677|1683.5|1676.2|1685.25|1677.95|1683.5|1676.2|29
1732616030000|2024-11-26 10:13:50|1683.7|1676.4|1683.7|1676.4|1684.9|1677.6|1683.7|1676.4|31
1732616040000|2024-11-26 10:14:00|1683.95|1676.65|1681.45|1674.15|1684|1676.7|1681.2|1673.9|29
1732616050000|2024-11-26 10:14:10|1681.37|1674.07|1682.7|1675.4|1682.95|1675.65|1681.37|1674.07|36
1732616060000|2024-11-26 10:14:20|1682.21|1674.91|1681.22|1673.92|1682.4|1675.1|1680.6|1673.3|38
1732616070000|2024-11-26 10:14:30|1681.24|1673.94|1682.99|1675.69|1682.99|1675.69|1681.24|1673.94|34
1732616080000|2024-11-26 10:14:40|1682.8|1675.5|1683.35|1676.05|1684.05|1676.75|1682.5|1675.2|30
1732616090000|2024-11-26 10:14:50|1683.4|1676.1|1683.77|1676.47|1684.1|1676.8|1683.2|1675.9|30
1732616100000|2024-11-26 10:15:00|1683.76|1676.46|1683.2|1675.9|1685|1677.7|1682.2|1674.9|28
1732616110000|2024-11-26 10:15:10|1683.05|1675.75|1682.85|1675.55|1685.05|1677.75|1682.4|1675.1|32
1732616120000|2024-11-26 10:15:20|1682.6|1675.3|1682.01|1674.71|1682.75|1675.45|1680.31|1673.01|36
1732616130000|2024-11-26 10:15:30|1681.95|1674.65|1682.15|1674.85|1682.86|1675.56|1680.7|1673.4|38
1732616140000|2024-11-26 10:15:40|1682.2|1674.9|1684.18|1676.88|1684.4|1677.1|1682.2|1674.9|34
1732616150000|2024-11-26 10:15:50|1684.17|1676.87|1684.6|1677.3|1684.85|1677.55|1683.45|1676.15|37
1732616160000|2024-11-26 10:16:00|1685.05|1677.75|1682.2|1674.9|1685.51|1678.21|1682.18|1674.88|35
1732616170000|2024-11-26 10:16:10|1682.35|1675.05|1681|1673.7|1682.35|1675.05|1680.75|1673.45|34
1732616180000|2024-11-26 10:16:20|1681.05|1673.75|1680.9|1673.6|1682.9|1675.6|1680.75|1673.45|35
1732616190000|2024-11-26 10:16:30|1681.58|1674.28|1681.9|1674.6|1682.35|1675.05|1680.75|1673.45|36
1732616200000|2024-11-26 10:16:40|1682.1|1674.8|1679.9|1672.6|1682.1|1674.8|1679.8|1672.5|36
1732616210000|2024-11-26 10:16:50|1679.75|1672.45|1678.15|1670.85|1679.85|1672.55|1678.15|1670.85|34
1732616220000|2024-11-26 10:17:00|1678.56|1671.26|1679.86|1672.56|1680.15|1672.85|1678.56|1671.26|37
1732616230000|2024-11-26 10:17:10|1679.85|1672.55|1680.37|1673.07|1680.86|1673.56|1679.15|1671.85|36
1732616240000|2024-11-26 10:17:20|1680.3|1673|1680.9|1673.6|1683.01|1675.71|1680.3|1673|36
1732616250000|2024-11-26 10:17:30|1681.15|1673.85|1681.25|1673.95|1682.15|1674.85|1680.85|1673.55|34
1732616260000|2024-11-26 10:17:40|1681.18|1673.88|1679.55|1672.25|1682|1674.7|1679.25|1671.95|33
1732616270000|2024-11-26 10:17:50|1679.65|1672.35|1678.22|1670.92|1679.8|1672.5|1678.05|1670.75|34
1732616280000|2024-11-26 10:18:00|1678.26|1670.96|1676.31|1669.01|1679.14|1671.84|1676|1668.7|30
1732616290000|2024-11-26 10:18:10|1676.4|1669.1|1675.9|1668.6|1677|1669.7|1675.9|1668.6|31
1732616300000|2024-11-26 10:18:20|1675.8|1668.5|1677.2|1669.9|1677.2|1669.9|1675.8|1668.5|35
1732616310000|2024-11-26 10:18:30|1677.35|1670.05|1676.2|1668.9|1677.35|1670.05|1675.75|1668.45|21
1732616320000|2024-11-26 10:18:40|1676.22|1668.92|1675.25|1667.95|1676.95|1669.65|1675.18|1667.88|33
1732616330000|2024-11-26 10:18:50|1675.2|1667.9|1675.3|1668|1676.06|1668.76|1675|1667.7|27
1732616340000|2024-11-26 10:19:00|1675.83|1668.53|1675.02|1667.72|1676|1668.7|1673.9|1666.6|36
1732616350000|2024-11-26 10:19:10|1674.37|1667.07|1675.99|1668.69|1676.05|1668.75|1674.26|1666.96|38
1732616360000|2024-11-26 10:19:20|1675.85|1668.55|1674.95|1667.65|1676.2|1668.9|1674.55|1667.25|37
1732616370000|2024-11-26 10:19:30|1675.25|1667.95|1677.1|1669.8|1677.22|1669.92|1674.75|1667.45|35
1732616380000|2024-11-26 10:19:40|1676.8|1669.5|1676.98|1669.68|1678.3|1671|1676.8|1669.5|37
1732616390000|2024-11-26 10:19:50|1676.95|1669.65|1677.6|1670.3|1678.18|1670.88|1676.95|1669.65|30
1732616400000|2024-11-26 10:20:00|1677.9|1670.6|1675.2|1667.9|1678.05|1670.75|1674.75|1667.45|37
1732616410000|2024-11-26 10:20:10|1675.18|1667.88|1676.25|1668.95|1676.55|1669.25|1674.75|1667.45|32
1732616420000|2024-11-26 10:20:20|1677.19|1669.89|1675.26|1667.96|1677.22|1669.92|1674.7|1667.4|31
1732616430000|2024-11-26 10:20:30|1675.2|1667.9|1674.2|1666.9|1675.65|1668.35|1674|1666.7|30
1732616440000|2024-11-26 10:20:40|1674.8|1667.5|1674.25|1666.95|1674.85|1667.55|1673.9|1666.6|21
1732616450000|2024-11-26 10:20:50|1674.2|1666.9|1672.57|1665.27|1674.2|1666.9|1672.57|1665.27|29
1732616460000|2024-11-26 10:21:00|1672.97|1665.67|1672.25|1664.95|1673|1665.7|1672.25|1664.95|33
1732616470000|2024-11-26 10:21:10|1672.95|1665.65|1673.55|1666.25|1674.99|1667.69|1672.7|1665.4|32
1732616480000|2024-11-26 10:21:20|1673.6|1666.3|1676.17|1668.87|1676.17|1668.87|1673.6|1666.3|37
1732616490000|2024-11-26 10:21:30|1676|1668.7|1675.9|1668.6|1676.04|1668.74|1674.6|1667.3|35
1732616500000|2024-11-26 10:21:40|1676.05|1668.75|1676.75|1669.45|1677.06|1669.76|1675.65|1668.35|35
1732616510000|2024-11-26 10:21:50|1676.94|1669.64|1677.1|1669.8|1677.75|1670.45|1676.94|1669.64|32
1732616520000|2024-11-26 10:22:00|1676.9|1669.6|1677.6|1670.3|1677.95|1670.65|1675.8|1668.5|37
1732616530000|2024-11-26 10:22:10|1677.8|1670.5|1679.9|1672.6|1680.22|1672.92|1677.8|1670.5|36
1732616540000|2024-11-26 10:22:20|1679.77|1672.47|1677.35|1670.05|1680.4|1673.1|1677.35|1670.05|31
1732616550000|2024-11-26 10:22:30|1677.4|1670.1|1676.85|1669.55|1678.09|1670.79|1676.3|1669|30
1732616560000|2024-11-26 10:22:40|1676.35|1669.05|1677.94|1670.64|1678.1|1670.8|1676.18|1668.88|34
1732616570000|2024-11-26 10:22:50|1677.79|1670.49|1679.05|1671.75|1679.24|1671.94|1677.79|1670.49|34
1732616580000|2024-11-26 10:23:00|1678.7|1671.4|1676.6|1669.3|1679.22|1671.92|1675.94|1668.64|36
1732616590000|2024-11-26 10:23:10|1676.13|1668.83|1675.4|1668.1|1676.9|1669.6|1675.25|1667.95|35
1732616600000|2024-11-26 10:23:20|1675.25|1667.95|1673.75|1666.45|1675.4|1668.1|1673.7|1666.4|25
1732616610000|2024-11-26 10:23:30|1673.8|1666.5|1675.9|1668.6|1676.2|1668.9|1673.75|1666.45|36
1732616620000|2024-11-26 10:23:40|1675.85|1668.55|1676.26|1668.96|1677|1669.7|1675.2|1667.9|36
1732616630000|2024-11-26 10:23:50|1676.25|1668.95|1677.9|1670.6|1678.1|1670.8|1676.2|1668.9|32
1732616640000|2024-11-26 10:24:00|1677.95|1670.65|1673.9|1666.6|1677.95|1670.65|1673.9|1666.6|23
1732616650000|2024-11-26 10:24:10|1673.4|1666.1|1672.4|1665.1|1673.9|1666.6|1672.35|1665.05|27
1732616660000|2024-11-26 10:24:20|1672.35|1665.05|1673|1665.7|1673.25|1665.95|1672.35|1665.05|26
1732616670000|2024-11-26 10:24:30|1673.25|1665.95|1674.06|1666.76|1674.06|1666.76|1672.6|1665.3|26
1732616680000|2024-11-26 10:24:40|1674.08|1666.78|1676.49|1669.19|1677.1|1669.8|1673.7|1666.4|33
1732616690000|2024-11-26 10:24:50|1677.1|1669.8|1677.3|1670|1677.3|1670|1675.31|1668.01|30
1732616700000|2024-11-26 10:25:00|1677.66|1670.36|1676.95|1669.65|1678.19|1670.89|1676.2|1668.9|36
1732616710000|2024-11-26 10:25:10|1676.9|1669.6|1675.29|1667.99|1678.45|1671.15|1675.29|1667.99|36
1732616720000|2024-11-26 10:25:20|1675.33|1668.03|1674.4|1667.1|1675.85|1668.55|1674.15|1666.85|29
1732616730000|2024-11-26 10:25:30|1674.35|1667.05|1675.6|1668.3|1676.05|1668.75|1674.22|1666.92|29
1732616740000|2024-11-26 10:25:40|1675.75|1668.45|1677.75|1670.45|1678.14|1670.84|1675.3|1668|33
1732616750000|2024-11-26 10:25:50|1677.7|1670.4|1680|1672.7|1680|1672.7|1677.45|1670.15|31
1732616760000|2024-11-26 10:26:00|1680.06|1672.76|1678.75|1671.45|1680.4|1673.1|1678.45|1671.15|33
1732616770000|2024-11-26 10:26:10|1678.05|1670.75|1678.75|1671.45|1678.75|1671.45|1677.18|1669.88|33
1732616780000|2024-11-26 10:26:20|1678.7|1671.4|1677.01|1669.71|1678.85|1671.55|1676.4|1669.1|32
1732616790000|2024-11-26 10:26:30|1676.92|1669.62|1677.7|1670.4|1677.91|1670.61|1676.4|1669.1|37
1732616800000|2024-11-26 10:26:40|1677.6|1670.3|1679.3|1672|1679.4|1672.1|1677.45|1670.15|38
1732616810000|2024-11-26 10:26:50|1679.2|1671.9|1678.1|1670.8|1679.4|1672.1|1678.1|1670.8|25
1732616820000|2024-11-26 10:27:00|1677|1669.7|1676.1|1668.8|1677.14|1669.84|1675.8|1668.5|22
1732616830000|2024-11-26 10:27:10|1675.6|1668.3|1674.84|1667.54|1675.6|1668.3|1674.11|1666.81|30
1732616840000|2024-11-26 10:27:20|1675.11|1667.81|1679.25|1671.95|1679.25|1671.95|1675|1667.7|38
1732616850000|2024-11-26 10:27:30|1678.1|1670.8|1678.5|1671.2|1679.1|1671.8|1677.5|1670.2|34
1732616860000|2024-11-26 10:27:40|1678.45|1671.15|1679.79|1672.49|1680.04|1672.74|1678.45|1671.15|30
1732616870000|2024-11-26 10:27:50|1679.67|1672.37|1680.3|1673|1680.3|1673|1679.55|1672.25|34
1732616880000|2024-11-26 10:28:00|1680.2|1672.9|1679.55|1672.25|1680.3|1673|1679.35|1672.05|29
1732616890000|2024-11-26 10:28:10|1679.45|1672.15|1680.26|1672.96|1680.85|1673.55|1679.45|1672.15|33
1732616900000|2024-11-26 10:28:20|1680.8|1673.5|1679.65|1672.35|1681.24|1673.94|1679.35|1672.05|30
1732616910000|2024-11-26 10:28:30|1679.75|1672.45|1680.9|1673.6|1680.9|1673.6|1679.2|1671.9|37
1732616920000|2024-11-26 10:28:40|1680.95|1673.65|1683|1675.7|1683.3|1676|1680.23|1672.93|32
1732616930000|2024-11-26 10:28:50|1682.95|1675.65|1684.15|1676.85|1684.15|1676.85|1682.6|1675.3|19
1732616940000|2024-11-26 10:29:00|1684.1|1676.8|1682.45|1675.15|1684.1|1676.8|1682.3|1675|28
1732616950000|2024-11-26 10:29:10|1682.5|1675.2|1681.3|1674|1683.15|1675.85|1681.25|1673.95|25
1732616960000|2024-11-26 10:29:20|1681.35|1674.05|1681|1673.7|1681.45|1674.15|1680.7|1673.4|12
1732616970000|2024-11-26 10:29:30|1681.12|1673.82|1681.6|1674.3|1682.18|1674.88|1681.12|1673.82|24
1732616980000|2024-11-26 10:29:40|1681.85|1674.55|1683.24|1675.94|1683.85|1676.55|1681.85|1674.55|31
1732616990000|2024-11-26 10:29:50|1683.95|1676.65|1684.8|1677.5|1684.88|1677.58|1683.23|1675.93|30
1732617000000|2024-11-26 10:30:00|1684.3|1677|1686.08|1678.78|1686.15|1678.85|1683.2|1675.9|31
1732617010000|2024-11-26 10:30:10|1686.04|1678.74|1685.75|1678.45|1686.15|1678.85|1684.35|1677.05|29
1732617020000|2024-11-26 10:30:20|1685.9|1678.6|1687.1|1679.8|1687.15|1679.85|1685.9|1678.6|31
1732617030000|2024-11-26 10:30:30|1687.13|1679.83|1688.75|1681.45|1688.9|1681.6|1686.25|1678.95|34
1732617040000|2024-11-26 10:30:40|1688.22|1680.92|1689.25|1681.95|1689.25|1681.95|1688.1|1680.8|19
1732617050000|2024-11-26 10:30:50|1689.3|1682|1688.55|1681.25|1689.8|1682.5|1688.3|1681|11
1732617060000|2024-11-26 10:31:00|1688.5|1681.2|1686.7|1679.4|1688.5|1681.2|1686.7|1679.4|28
1732617070000|2024-11-26 10:31:10|1687.15|1679.85|1686.85|1679.55|1687.7|1680.4|1686.3|1679|33
1732617080000|2024-11-26 10:31:20|1686.65|1679.35|1685.13|1677.83|1687.1|1679.8|1685.05|1677.75|34
1732617090000|2024-11-26 10:31:30|1685.17|1677.87|1685.15|1677.85|1685.91|1678.61|1684.3|1677|33
1732617100000|2024-11-26 10:31:40|1685.13|1677.83|1683.85|1676.55|1685.2|1677.9|1683.35|1676.05|29
1732617110000|2024-11-26 10:31:50|1683.9|1676.6|1680.95|1673.65|1683.9|1676.6|1680.7|1673.4|29
1732617120000|2024-11-26 10:32:00|1681.05|1673.75|1683.3|1676|1683.4|1676.1|1680.75|1673.45|39
1732617130000|2024-11-26 10:32:10|1683.15|1675.85|1683.85|1676.55|1683.9|1676.6|1682.6|1675.3|35
1732617140000|2024-11-26 10:32:20|1683.9|1676.6|1682.45|1675.15|1684.25|1676.95|1682.3|1675|30
1732617150000|2024-11-26 10:32:30|1682.35|1675.05|1683.86|1676.56|1683.99|1676.69|1682.3|1675|31
1732617160000|2024-11-26 10:32:40|1683.9|1676.6|1681.2|1673.9|1684.1|1676.8|1681.2|1673.9|35
1732617170000|2024-11-26 10:32:50|1681.25|1673.95|1680.55|1673.25|1681.95|1674.65|1680.55|1673.25|26
1732617180000|2024-11-26 10:33:00|1680.8|1673.5|1681.15|1673.85|1681.15|1673.85|1680.15|1672.85|29
1732617190000|2024-11-26 10:33:10|1681.08|1673.78|1680.65|1673.35|1681.1|1673.8|1679.9|1672.6|36
1732617200000|2024-11-26 10:33:20|1680.85|1673.55|1680.35|1673.05|1681.85|1674.55|1679.9|1672.6|32
1732617210000|2024-11-26 10:33:30|1680.3|1673|1681.55|1674.25|1682.04|1674.74|1680.3|1673|30
1732617220000|2024-11-26 10:33:40|1681.75|1674.45|1682.95|1675.65|1683.3|1676|1681.55|1674.25|35
1732617230000|2024-11-26 10:33:50|1683|1675.7|1682.13|1674.83|1683.15|1675.85|1681.35|1674.05|33
1732617240000|2024-11-26 10:34:00|1682.1|1674.8|1683.01|1675.71|1683.01|1675.71|1681.1|1673.8|32
1732617250000|2024-11-26 10:34:10|1682.99|1675.69|1684.5|1677.2|1685|1677.7|1682.3|1675|34
1732617260000|2024-11-26 10:34:20|1685.17|1677.87|1686.27|1678.97|1686.27|1678.97|1685.15|1677.85|18
1732617270000|2024-11-26 10:34:30|1687.06|1679.76|1687.23|1679.93|1687.26|1679.96|1687.04|1679.74|26
1732617280000|2024-11-26 10:34:40|1687.2|1679.9|1687.3|1680|1688.1|1680.8|1687.15|1679.85|29
1732617290000|2024-11-26 10:34:50|1687.23|1679.93|1687.25|1679.95|1687.97|1680.67|1687.2|1679.9|19
1732617300000|2024-11-26 10:35:00|1687.2|1679.9|1685.22|1677.92|1687.2|1679.9|1685.15|1677.85|27
1732617310000|2024-11-26 10:35:10|1685.31|1678.01|1684.4|1677.1|1685.85|1678.55|1684.25|1676.95|33
1732617320000|2024-11-26 10:35:20|1684.7|1677.4|1684.99|1677.69|1685.15|1677.85|1684.15|1676.85|25
1732617330000|2024-11-26 10:35:30|1684.9|1677.6|1685.2|1677.9|1685.35|1678.05|1684.11|1676.81|35
1732617340000|2024-11-26 10:35:40|1685.18|1677.88|1686.55|1679.25|1686.9|1679.6|1685.18|1677.88|36
1732617350000|2024-11-26 10:35:50|1686.7|1679.4|1686.85|1679.55|1687.1|1679.8|1686.4|1679.1|28
1732617360000|2024-11-26 10:36:00|1686.23|1678.93|1684.65|1677.35|1686.23|1678.93|1684.15|1676.85|34
1732617370000|2024-11-26 10:36:10|1684.5|1677.2|1684.15|1676.85|1684.7|1677.4|1683.75|1676.45|29
1732617380000|2024-11-26 10:36:20|1683.8|1676.5|1685.15|1677.85|1685.15|1677.85|1683.45|1676.15|31
1732617390000|2024-11-26 10:36:30|1685|1677.7|1686.13|1678.83|1686.17|1678.87|1684.3|1677|36
1732617400000|2024-11-26 10:36:40|1685.95|1678.65|1685.3|1678|1686.45|1679.15|1685.1|1677.8|35
1732617410000|2024-11-26 10:36:50|1685.15|1677.85|1684.22|1676.92|1685.87|1678.57|1684.15|1676.85|30
1732617420000|2024-11-26 10:37:00|1684.2|1676.9|1684.4|1677.1|1684.4|1677.1|1683.6|1676.3|30
1732617430000|2024-11-26 10:37:10|1683.6|1676.3|1683.55|1676.25|1685.67|1678.37|1683.5|1676.2|37
1732617440000|2024-11-26 10:37:20|1683.6|1676.3|1683.99|1676.69|1684.1|1676.8|1683.1|1675.8|35
1732617450000|2024-11-26 10:37:30|1683.39|1676.09|1684.3|1677|1684.3|1677|1683.39|1676.09|31
1732617460000|2024-11-26 10:37:40|1684.25|1676.95|1685.15|1677.85|1685.2|1677.9|1684.18|1676.88|32
1732617470000|2024-11-26 10:37:50|1685.13|1677.83|1684.23|1676.93|1685.13|1677.83|1684.23|1676.93|15
1732617480000|2024-11-26 10:38:00|1684.15|1676.85|1682.8|1675.5|1684.15|1676.85|1682.8|1675.5|29
1732617490000|2024-11-26 10:38:10|1682.23|1674.93|1679.2|1671.9|1682.23|1674.93|1679.2|1671.9|29
1732617500000|2024-11-26 10:38:20|1678.9|1671.6|1677|1669.7|1678.95|1671.65|1676.8|1669.5|29
1732617510000|2024-11-26 10:38:30|1676.8|1669.5|1678.05|1670.75|1678.13|1670.83|1676|1668.7|28
1732617520000|2024-11-26 10:38:40|1677.65|1670.35|1676.3|1669|1677.65|1670.35|1676.3|1669|16
1732617530000|2024-11-26 10:38:50|1675.4|1668.1|1674.3|1667|1675.4|1668.1|1673.3|1666|29
1732617540000|2024-11-26 10:39:00|1674.72|1667.42|1676.2|1668.9|1676.2|1668.9|1674.25|1666.95|32
1732617550000|2024-11-26 10:39:10|1676.25|1668.95|1678.05|1670.75|1678.7|1671.4|1676.1|1668.8|34
1732617560000|2024-11-26 10:39:20|1678.1|1670.8|1677.23|1669.93|1678.15|1670.85|1676.8|1669.5|25
1732617570000|2024-11-26 10:39:30|1677.24|1669.94|1677.22|1669.92|1678.13|1670.83|1677.22|1669.92|21
1732617580000|2024-11-26 10:39:40|1677.3|1670|1678.13|1670.83|1678.13|1670.83|1677.1|1669.8|21
1732617590000|2024-11-26 10:39:50|1677.95|1670.65|1677.35|1670.05|1678|1670.7|1677.35|1670.05|12
1732617600000|2024-11-26 10:40:00|1677.3|1670|1677.35|1670.05|1678.1|1670.8|1677|1669.7|29
1732617610000|2024-11-26 10:40:10|1677.85|1670.55|1677.2|1669.9|1678.65|1671.35|1676.6|1669.3|26
1732617620000|2024-11-26 10:40:20|1677.15|1669.85|1675.2|1667.9|1677.15|1669.85|1675.2|1667.9|34
1732617630000|2024-11-26 10:40:30|1675.15|1667.85|1674.9|1667.6|1675.28|1667.98|1674.15|1666.85|27
1732617640000|2024-11-26 10:40:40|1675.04|1667.74|1678.15|1670.85|1678.15|1670.85|1675.04|1667.74|38
1732617650000|2024-11-26 10:40:50|1678.04|1670.74|1678.3|1671|1678.7|1671.4|1677.65|1670.35|32
1732617660000|2024-11-26 10:41:00|1678.25|1670.95|1678.23|1670.93|1678.65|1671.35|1676.9|1669.6|28
1732617670000|2024-11-26 10:41:10|1678.22|1670.92|1679.11|1671.81|1679.2|1671.9|1678.22|1670.92|33
1732617680000|2024-11-26 10:41:20|1679.12|1671.82|1676.25|1668.95|1679.12|1671.82|1675.85|1668.55|30
1732617690000|2024-11-26 10:41:30|1676.26|1668.96|1676.55|1669.25|1677.1|1669.8|1676.15|1668.85|32
1732617700000|2024-11-26 10:41:40|1676.45|1669.15|1676.25|1668.95|1676.55|1669.25|1675.42|1668.12|36
1732617710000|2024-11-26 10:41:50|1676.48|1669.18|1677.89|1670.59|1677.89|1670.59|1676.47|1669.17|33
1732617720000|2024-11-26 10:42:00|1677.94|1670.64|1676.09|1668.79|1677.94|1670.64|1675.6|1668.3|36
1732617730000|2024-11-26 10:42:10|1676.18|1668.88|1673.6|1666.3|1676.18|1668.88|1673.6|1666.3|34
1732617740000|2024-11-26 10:42:20|1673.9|1666.6|1672.85|1665.55|1673.9|1666.6|1672.7|1665.4|19
1732617750000|2024-11-26 10:42:30|1673.1|1665.8|1672.25|1664.95|1673.7|1666.4|1672.2|1664.9|20
1732617760000|2024-11-26 10:42:40|1672.3|1665|1672.9|1665.6|1673.35|1666.05|1672.2|1664.9|24
1732617770000|2024-11-26 10:42:50|1673|1665.7|1673.7|1666.4|1673.7|1666.4|1672.9|1665.6|14
1732617780000|2024-11-26 10:43:00|1673.45|1666.15|1673.1|1665.8|1673.75|1666.45|1672.2|1664.9|36
1732617790000|2024-11-26 10:43:10|1673.05|1665.75|1674.36|1667.06|1674.4|1667.1|1672.9|1665.6|38
1732617800000|2024-11-26 10:43:20|1674.22|1666.92|1674.3|1667|1675.06|1667.76|1673.85|1666.55|36
1732617810000|2024-11-26 10:43:30|1674.35|1667.05|1673.9|1666.6|1675.05|1667.75|1673.75|1666.45|24
1732617820000|2024-11-26 10:43:40|1673.4|1666.1|1673.18|1665.88|1673.95|1666.65|1672.5|1665.2|24
1732617830000|2024-11-26 10:43:50|1673.15|1665.85|1674.1|1666.8|1674.15|1666.85|1673.15|1665.85|29
1732617840000|2024-11-26 10:44:00|1674.12|1666.82|1673.09|1665.79|1674.15|1666.85|1673.09|1665.79|33
1732617850000|2024-11-26 10:44:10|1672.7|1665.4|1670.45|1663.15|1672.7|1665.4|1670.45|1663.15|31
1732617860000|2024-11-26 10:44:20|1670.29|1662.99|1657.73|1650.43|1670.45|1663.15|1656.09|1648.79|35
1732617870000|2024-11-26 10:44:30|1660.05|1652.75|1661.02|1653.72|1662.04|1654.74|1660|1652.7|40
1732617880000|2024-11-26 10:44:40|1660.71|1653.41|1661.79|1654.49|1661.85|1654.55|1660.67|1653.37|37
1732617890000|2024-11-26 10:44:50|1661.5|1654.2|1661.45|1654.15|1661.9|1654.6|1661.1|1653.8|26
1732617900000|2024-11-26 10:45:00|1661.3|1654|1663.25|1655.95|1664.2|1656.9|1660.15|1652.85|36
1732617910000|2024-11-26 10:45:10|1663.15|1655.85|1664.45|1657.15|1664.45|1657.15|1663.1|1655.8|37
1732617920000|2024-11-26 10:45:20|1664.25|1656.95|1662.18|1654.88|1664.55|1657.25|1661.65|1654.35|38
1732617930000|2024-11-26 10:45:30|1662.25|1654.95|1662.75|1655.45|1663.9|1656.6|1662.2|1654.9|33
1732617940000|2024-11-26 10:45:40|1662.65|1655.35|1662.25|1654.95|1663.55|1656.25|1661.94|1654.64|36
1732617950000|2024-11-26 10:45:50|1662.15|1654.85|1662.9|1655.6|1662.9|1655.6|1660.7|1653.4|37
1732617960000|2024-11-26 10:46:00|1663.33|1656.03|1666.7|1659.4|1667.15|1659.85|1662.62|1655.32|37
1732617970000|2024-11-26 10:46:10|1666.75|1659.45|1667.75|1660.45|1668.07|1660.77|1666.4|1659.1|33
1732617980000|2024-11-26 10:46:20|1667.7|1660.4|1668.15|1660.85|1668.15|1660.85|1666.48|1659.18|36
1732617990000|2024-11-26 10:46:30|1667.9|1660.6|1665.5|1658.2|1668.06|1660.76|1665.5|1658.2|29
1732618000000|2024-11-26 10:46:40|1665.55|1658.25|1663.7|1656.4|1666.2|1658.9|1663.7|1656.4|37
1732618010000|2024-11-26 10:46:50|1664|1656.7|1661.8|1654.5|1664|1656.7|1661.22|1653.92|40
1732618020000|2024-11-26 10:47:00|1661.25|1653.95|1661.31|1654.01|1662.6|1655.3|1661.2|1653.9|36
1732618030000|2024-11-26 10:47:10|1661.18|1653.88|1659.33|1652.03|1661.2|1653.9|1659|1651.7|37
1732618040000|2024-11-26 10:47:20|1659.2|1651.9|1657.2|1649.9|1660.76|1653.46|1657.15|1649.85|34
1732618050000|2024-11-26 10:47:30|1657.19|1649.89|1658.24|1650.94|1658.7|1651.4|1656.58|1649.28|35
1732618060000|2024-11-26 10:47:40|1658.23|1650.93|1657.6|1650.3|1658.4|1651.1|1657.15|1649.85|32
1732618070000|2024-11-26 10:47:50|1657.3|1650|1657.95|1650.65|1659.2|1651.9|1657.3|1650|29
1732618080000|2024-11-26 10:48:00|1657.9|1650.6|1659.55|1652.25|1659.75|1652.45|1657.89|1650.59|34
1732618090000|2024-11-26 10:48:10|1659.28|1651.98|1660.55|1653.25|1660.55|1653.25|1657.47|1650.17|37
1732618100000|2024-11-26 10:48:20|1660.2|1652.9|1659.9|1652.6|1662.15|1654.85|1659.9|1652.6|34
1732618110000|2024-11-26 10:48:30|1659.05|1651.75|1659.5|1652.2|1659.56|1652.26|1658.43|1651.13|34
1732618120000|2024-11-26 10:48:40|1659.28|1651.98|1658.31|1651.01|1660.75|1653.45|1658.15|1650.85|35
1732618130000|2024-11-26 10:48:50|1658.34|1651.04|1658.75|1651.45|1659.6|1652.3|1658.3|1651|33
1732618140000|2024-11-26 10:49:00|1658.8|1651.5|1658.99|1651.69|1660.6|1653.3|1658.55|1651.25|38
1732618150000|2024-11-26 10:49:10|1659.14|1651.84|1658.4|1651.1|1659.14|1651.84|1657.45|1650.15|36
1732618160000|2024-11-26 10:49:20|1658.43|1651.13|1657.75|1650.45|1661.35|1654.05|1657.75|1650.45|34
1732618170000|2024-11-26 10:49:30|1658.29|1650.99|1660.55|1653.25|1660.95|1653.65|1658.1|1650.8|36
1732618180000|2024-11-26 10:49:40|1660.18|1652.88|1662.19|1654.89|1662.3|1655|1659.8|1652.5|36
1732618190000|2024-11-26 10:49:50|1662.25|1654.95|1662.14|1654.84|1662.9|1655.6|1660.3|1653|33
1732618200000|2024-11-26 10:50:00|1661.95|1654.65|1661.1|1653.8|1663.23|1655.93|1660.2|1652.9|34
1732618210000|2024-11-26 10:50:10|1661.18|1653.88|1660.55|1653.25|1661.95|1654.65|1660.06|1652.76|37
1732618220000|2024-11-26 10:50:20|1660.94|1653.64|1661|1653.7|1662.25|1654.95|1659.24|1651.94|39
1732618230000|2024-11-26 10:50:30|1660.3|1653|1660.2|1652.9|1660.3|1653|1659.55|1652.25|36
1732618240000|2024-11-26 10:50:40|1660.23|1652.93|1658.2|1650.9|1660.4|1653.1|1658.15|1650.85|33
1732618250000|2024-11-26 10:50:50|1658.26|1650.96|1658|1650.7|1659.16|1651.86|1657.6|1650.3|35
1732618260000|2024-11-26 10:51:00|1658.15|1650.85|1658.25|1650.95|1660.08|1652.78|1658.1|1650.8|36
1732618270000|2024-11-26 10:51:10|1658.21|1650.91|1656.2|1648.9|1658.29|1650.99|1656.15|1648.85|37
1732618280000|2024-11-26 10:51:20|1656.22|1648.92|1657.5|1650.2|1658.43|1651.13|1655.45|1648.15|37
1732618290000|2024-11-26 10:51:30|1657.4|1650.1|1657.99|1650.69|1659.3|1652|1657.26|1649.96|36
1732618300000|2024-11-26 10:51:40|1657.43|1650.13|1657.39|1650.09|1657.97|1650.67|1657.24|1649.94|37
1732618310000|2024-11-26 10:51:50|1657.2|1649.9|1657.04|1649.74|1657.24|1649.94|1656.6|1649.3|34
1732618320000|2024-11-26 10:52:00|1657.15|1649.85|1657.15|1649.85|1657.29|1649.99|1655.4|1648.1|27
1732618330000|2024-11-26 10:52:10|1656.65|1649.35|1656.15|1648.85|1657.15|1649.85|1655.65|1648.35|6
1732618340000|2024-11-26 10:52:20|1655.65|1648.35|1655.15|1647.85|1655.65|1648.35|1655.15|1647.85|2
1732618350000|2024-11-26 10:52:30|1655.65|1648.35|1656.15|1648.85|1656.15|1648.85|1655.65|1648.35|2
1732618360000|2024-11-26 10:52:40|1655.65|1648.35|1655.65|1648.35|1655.65|1648.35|1655.65|1648.35|1
1732618370000|2024-11-26 10:52:50|1655.15|1647.85|1655.15|1647.85|1655.15|1647.85|1655.15|1647.85|1
1732618420000|2024-11-26 10:53:40|1655.65|1648.35|1656.6|1649.3|1657.15|1649.85|1655.65|1648.35|9
1732618430000|2024-11-26 10:53:50|1656.35|1649.05|1655.05|1647.75|1656.35|1649.05|1655.05|1647.75|4
1732618440000|2024-11-26 10:54:00|1655.1|1647.8|1658.6|1651.3|1658.6|1651.3|1655.1|1647.8|14
1732618450000|2024-11-26 10:54:10|1659|1651.7|1660.65|1653.35|1660.65|1653.35|1658.65|1651.35|16
1732618460000|2024-11-26 10:54:20|1661|1653.7|1663.55|1656.25|1663.55|1656.25|1660.95|1653.65|12
1732618470000|2024-11-26 10:54:30|1663.15|1655.85|1660.65|1653.35|1663.15|1655.85|1660.65|1653.35|5
1732618480000|2024-11-26 10:54:40|1661|1653.7|1661.65|1654.35|1662.15|1654.85|1661|1653.7|11
1732618490000|2024-11-26 10:54:50|1660.65|1653.35|1661.1|1653.8|1661.1|1653.8|1660.65|1653.35|2
1732618500000|2024-11-26 10:55:00|1661.15|1653.85|1657.6|1650.3|1661.15|1653.85|1657.25|1649.95|6
1732618510000|2024-11-26 10:55:10|1657.55|1650.25|1657.65|1650.35|1657.65|1650.35|1657.55|1650.25|4
1732618520000|2024-11-26 10:55:20|1657.15|1649.85|1656.05|1648.75|1657.15|1649.85|1655.65|1648.35|10
1732618530000|2024-11-26 10:55:30|1656.1|1648.8|1657.65|1650.35|1658.15|1650.85|1656.05|1648.75|12
1732618540000|2024-11-26 10:55:40|1657.35|1650.05|1656.65|1649.35|1657.5|1650.2|1656.65|1649.35|4
1732618550000|2024-11-26 10:55:50|1656.95|1649.65|1656.15|1648.85|1657|1649.7|1655.65|1648.35|5
1732618560000|2024-11-26 10:56:00|1656.65|1649.35|1657.15|1649.85|1657.15|1649.85|1656.65|1649.35|5
1732618570000|2024-11-26 10:56:10|1657.8|1650.5|1656|1648.7|1657.95|1650.65|1655.65|1648.35|8
1732618580000|2024-11-26 10:56:20|1655.65|1648.35|1659.05|1651.75|1660.65|1653.35|1655.45|1648.15|19
1732618590000|2024-11-26 10:56:30|1658.65|1651.35|1659.05|1651.75|1659.05|1651.75|1658.45|1651.15|10
1732618600000|2024-11-26 10:56:40|1659.15|1651.85|1658.6|1651.3|1659.15|1651.85|1657.95|1650.65|9
1732618610000|2024-11-26 10:56:50|1658.65|1651.35|1658.5|1651.2|1659|1651.7|1658.4|1651.1|10
1732618620000|2024-11-26 10:57:00|1658|1650.7|1657.45|1650.15|1658.15|1650.85|1657.45|1650.15|9
1732618630000|2024-11-26 10:57:10|1657.6|1650.3|1655.65|1648.35|1657.6|1650.3|1655.65|1648.35|7
1732618640000|2024-11-26 10:57:20|1655.15|1647.85|1655.65|1648.35|1656.05|1648.75|1655.05|1647.75|9
1732618650000|2024-11-26 10:57:30|1655.6|1648.3|1655.55|1648.25|1655.6|1648.3|1655.4|1648.1|4
1732618660000|2024-11-26 10:57:40|1655.3|1648|1655.55|1648.25|1655.55|1648.25|1655.3|1648|2
1732618670000|2024-11-26 10:57:50|1656|1648.7|1656.65|1649.35|1656.65|1649.35|1655.65|1648.35|7
1732618680000|2024-11-26 10:58:00|1657|1649.7|1656.6|1649.3|1657|1649.7|1656.35|1649.05|4
1732618690000|2024-11-26 10:58:10|1656.65|1649.35|1658.15|1650.85|1658.15|1650.85|1656.65|1649.35|11
1732618700000|2024-11-26 10:58:20|1658.65|1651.35|1657.15|1649.85|1659|1651.7|1657.15|1649.85|8
1732618710000|2024-11-26 10:58:30|1657.65|1650.35|1659.05|1651.75|1659.05|1651.75|1657.65|1650.35|4
1732618720000|2024-11-26 10:58:40|1659.15|1651.85|1657.65|1650.35|1659.15|1651.85|1657.65|1650.35|7
1732618730000|2024-11-26 10:58:50|1657.15|1649.85|1657.15|1649.85|1657.15|1649.85|1656.65|1649.35|3
1732618740000|2024-11-26 10:59:00|1656.85|1649.55|1655.65|1648.35|1656.85|1649.55|1655.6|1648.3|5
1732618750000|2024-11-26 10:59:10|1655.5|1648.2|1655|1647.7|1655.6|1648.3|1654.65|1647.35|6
1732618760000|2024-11-26 10:59:20|1654.65|1647.35|1654.65|1647.35|1654.65|1647.35|1654.65|1647.35|1
1732618770000|2024-11-26 10:59:30|1655|1647.7|1655|1647.7|1655.05|1647.75|1655|1647.7|3
1732618780000|2024-11-26 10:59:40|1655.15|1647.85|1655.05|1647.75|1655.15|1647.85|1654.65|1647.35|3
1732618790000|2024-11-26 10:59:50|1654.65|1647.35|1654.65|1647.35|1655.15|1647.85|1654.65|1647.35|5
1732618800000|2024-11-26 11:00:00|1655.05|1647.75|1655.15|1647.85|1656.05|1648.75|1654.65|1647.35|12
1732618820000|2024-11-26 11:00:20|1654.65|1647.35|1655.15|1647.85|1655.15|1647.85|1654.65|1647.35|3
1732618830000|2024-11-26 11:00:30|1654.65|1647.35|1654.65|1647.35|1654.65|1647.35|1654.65|1647.35|1
1732618840000|2024-11-26 11:00:40|1654.15|1646.85|1653.5|1646.2|1654.15|1646.85|1653.5|1646.2|2
1732618850000|2024-11-26 11:00:50|1653.65|1646.35|1652.95|1645.65|1653.65|1646.35|1650.85|1643.55|16
1732618860000|2024-11-26 11:01:00|1653.45|1646.15|1653|1645.7|1653.8|1646.5|1653|1645.7|19
1732618870000|2024-11-26 11:01:10|1652.4|1645.1|1650.95|1643.65|1652.4|1645.1|1650.65|1643.35|22
1732618880000|2024-11-26 11:01:20|1650.65|1643.35|1650.65|1643.35|1650.65|1643.35|1650.3|1643|8
1732618890000|2024-11-26 11:01:30|1650.55|1643.25|1650.05|1642.75|1650.85|1643.55|1650.05|1642.75|12
1732618900000|2024-11-26 11:01:40|1649.95|1642.65|1649.1|1641.8|1649.95|1642.65|1649.05|1641.75|8
1732618910000|2024-11-26 11:01:50|1649.15|1641.85|1650.8|1643.5|1651.1|1643.8|1649|1641.7|14
1732618920000|2024-11-26 11:02:00|1650.35|1643.05|1650.9|1643.6|1651.05|1643.75|1649.65|1642.35|14
1732618930000|2024-11-26 11:02:10|1650.55|1643.25|1649.4|1642.1|1650.55|1643.25|1649.25|1641.95|9
1732618940000|2024-11-26 11:02:20|1648.9|1641.6|1647.65|1640.35|1648.95|1641.65|1647.65|1640.35|10
1732618950000|2024-11-26 11:02:30|1647.85|1640.55|1647.15|1639.85|1648.05|1640.75|1646.85|1639.55|16
1732618960000|2024-11-26 11:02:40|1647.05|1639.75|1645.65|1638.35|1647.05|1639.75|1645.65|1638.35|6
1732618970000|2024-11-26 11:02:50|1646.15|1638.85|1645.65|1638.35|1646.15|1638.85|1645.65|1638.35|4
1732618980000|2024-11-26 11:03:00|1646.05|1638.75|1647.05|1639.75|1647.05|1639.75|1645.95|1638.65|5
1732618990000|2024-11-26 11:03:10|1647.1|1639.8|1645.55|1638.25|1647.1|1639.8|1645.55|1638.25|11
1732619000000|2024-11-26 11:03:20|1645.65|1638.35|1644.65|1637.35|1645.65|1638.35|1644.65|1637.35|3
1732619010000|2024-11-26 11:03:30|1644.15|1636.85|1643.65|1636.35|1644.15|1636.85|1643.65|1636.35|2
1732619020000|2024-11-26 11:03:40|1643.6|1636.3|1642.65|1635.35|1643.6|1636.3|1642.65|1635.35|3
1732619030000|2024-11-26 11:03:50|1641.65|1634.35|1641.65|1634.35|1641.65|1634.35|1641.65|1634.35|1
1732619040000|2024-11-26 11:04:00|1642.15|1634.85|1643.15|1635.85|1643.15|1635.85|1642.15|1634.85|4
1732619050000|2024-11-26 11:04:10|1644.05|1636.75|1641.1|1633.8|1644.05|1636.75|1641.1|1633.8|8
1732619060000|2024-11-26 11:04:20|1641.15|1633.85|1640|1632.7|1641.15|1633.85|1639.9|1632.6|6
1732619070000|2024-11-26 11:04:30|1640.05|1632.75|1643.05|1635.75|1643.8|1636.5|1640|1632.7|26
1732619080000|2024-11-26 11:04:40|1643.57|1636.27|1646.05|1638.75|1646.05|1638.75|1643.2|1635.9|38
1732619090000|2024-11-26 11:04:50|1646.02|1638.72|1647.95|1640.65|1647.95|1640.65|1646.02|1638.72|35
1732619100000|2024-11-26 11:05:00|1648.04|1640.74|1649.25|1641.95|1649.7|1642.4|1647.2|1639.9|37
1732619110000|2024-11-26 11:05:10|1649.75|1642.45|1651.75|1644.45|1653.3|1646|1649.62|1642.32|37
1732619120000|2024-11-26 11:05:20|1651.99|1644.69|1651.7|1644.4|1651.99|1644.69|1648.05|1640.75|38
1732619130000|2024-11-26 11:05:30|1651.8|1644.5|1653.15|1645.85|1653.15|1645.85|1650.55|1643.25|35
1732619140000|2024-11-26 11:05:40|1653.11|1645.81|1654.95|1647.65|1654.95|1647.65|1651.6|1644.3|36
1732619150000|2024-11-26 11:05:50|1654.8|1647.5|1657.1|1649.8|1657.15|1649.85|1654.35|1647.05|28
1732619160000|2024-11-26 11:06:00|1657.13|1649.83|1657|1649.7|1657.35|1650.05|1655.22|1647.92|35
1732619170000|2024-11-26 11:06:10|1657.3|1650|1660.19|1652.89|1661|1653.7|1657.15|1649.85|38
1732619180000|2024-11-26 11:06:20|1660.21|1652.91|1660.9|1653.6|1662.55|1655.25|1660.2|1652.9|36
1732619190000|2024-11-26 11:06:30|1659.9|1652.6|1662.78|1655.48|1662.78|1655.48|1659.85|1652.55|30
1732619200000|2024-11-26 11:06:40|1662.94|1655.64|1663.3|1656|1663.94|1656.64|1662.7|1655.4|36
1732619210000|2024-11-26 11:06:50|1663.2|1655.9|1664.4|1657.1|1664.4|1657.1|1663.15|1655.85|35
1732619220000|2024-11-26 11:07:00|1664.15|1656.85|1662.9|1655.6|1664.4|1657.1|1661.88|1654.58|31
1732619230000|2024-11-26 11:07:10|1662.8|1655.5|1661.9|1654.6|1663.1|1655.8|1661.3|1654|27
1732619240000|2024-11-26 11:07:20|1661.88|1654.58|1663.15|1655.85|1663.9|1656.6|1661.4|1654.1|39
1732619250000|2024-11-26 11:07:30|1663.2|1655.9|1664.2|1656.9|1664.2|1656.9|1662.3|1655|27
1732619260000|2024-11-26 11:07:40|1664.15|1656.85|1665.17|1657.87|1665.2|1657.9|1664.15|1656.85|26
1732619270000|2024-11-26 11:07:50|1665.2|1657.9|1665.2|1657.9|1665.35|1658.05|1664.45|1657.15|32
1732619280000|2024-11-26 11:08:00|1665.25|1657.95|1666.01|1658.71|1666.25|1658.95|1665.18|1657.88|30
1732619290000|2024-11-26 11:08:10|1665.65|1658.35|1662.5|1655.2|1666.3|1659|1662.35|1655.05|34
1732619300000|2024-11-26 11:08:20|1662.45|1655.15|1661.4|1654.1|1662.6|1655.3|1661.25|1653.95|37
1732619310000|2024-11-26 11:08:30|1661.55|1654.25|1664.25|1656.95|1664.25|1656.95|1661.55|1654.25|32
1732619320000|2024-11-26 11:08:40|1664.2|1656.9|1665.17|1657.87|1665.19|1657.89|1663.65|1656.35|34
1732619330000|2024-11-26 11:08:50|1665.19|1657.89|1667.65|1660.35|1667.65|1660.35|1665.19|1657.89|28
1732619340000|2024-11-26 11:09:00|1667.89|1660.59|1668.02|1660.72|1669.15|1661.85|1667.35|1660.05|38
1732619350000|2024-11-26 11:09:10|1667.94|1660.64|1666.45|1659.15|1667.94|1660.64|1666.15|1658.85|31
1732619360000|2024-11-26 11:09:20|1666.4|1659.1|1667.35|1660.05|1667.35|1660.05|1666.2|1658.9|32
1732619370000|2024-11-26 11:09:30|1667.7|1660.4|1669.35|1662.05|1669.35|1662.05|1667.7|1660.4|27
1732619380000|2024-11-26 11:09:40|1669.19|1661.89|1669.4|1662.1|1669.45|1662.15|1668.65|1661.35|28
1732619390000|2024-11-26 11:09:50|1669.35|1662.05|1668.36|1661.06|1669.55|1662.25|1668.2|1660.9|26
1732619400000|2024-11-26 11:10:00|1668.39|1661.09|1667.15|1659.85|1668.8|1661.5|1666.18|1658.88|38
1732619410000|2024-11-26 11:10:10|1667.65|1660.35|1667.13|1659.83|1668.15|1660.85|1666.3|1659|38
1732619420000|2024-11-26 11:10:20|1666.7|1659.4|1666.65|1659.35|1668.03|1660.73|1666.3|1659|35
1732619430000|2024-11-26 11:10:30|1666.4|1659.1|1665.1|1657.8|1666.52|1659.22|1665.1|1657.8|33
1732619440000|2024-11-26 11:10:40|1665.2|1657.9|1663.47|1656.17|1665.25|1657.95|1663.27|1655.97|35
1732619450000|2024-11-26 11:10:50|1664.1|1656.8|1664.08|1656.78|1664.25|1656.95|1663.37|1656.07|26
1732619460000|2024-11-26 11:11:00|1664.05|1656.75|1662.11|1654.81|1664.15|1656.85|1662.05|1654.75|28
1732619470000|2024-11-26 11:11:10|1661.42|1654.12|1661.15|1653.85|1662.1|1654.8|1660.3|1653|33
1732619480000|2024-11-26 11:11:20|1661.18|1653.88|1661.2|1653.9|1661.4|1654.1|1660.47|1653.17|28
1732619490000|2024-11-26 11:11:30|1661.18|1653.88|1663.25|1655.95|1664|1656.7|1661.12|1653.82|32
1732619500000|2024-11-26 11:11:40|1663.15|1655.85|1663.18|1655.88|1663.8|1656.5|1662.4|1655.1|29
1732619510000|2024-11-26 11:11:50|1663.13|1655.83|1664.2|1656.9|1664.35|1657.05|1662.2|1654.9|30
1732619520000|2024-11-26 11:12:00|1664.15|1656.85|1661.24|1653.94|1664.35|1657.05|1661.2|1653.9|36
1732619530000|2024-11-26 11:12:10|1661.25|1653.95|1659.19|1651.89|1661.25|1653.95|1659.15|1651.85|26
1732619540000|2024-11-26 11:12:20|1659.15|1651.85|1659.22|1651.92|1660.2|1652.9|1659.15|1651.85|31
1732619550000|2024-11-26 11:12:30|1658.75|1651.45|1660.5|1653.2|1660.5|1653.2|1658.2|1650.9|38
1732619560000|2024-11-26 11:12:40|1660.55|1653.25|1661.06|1653.76|1661.1|1653.8|1660.21|1652.91|34
1732619570000|2024-11-26 11:12:50|1661.07|1653.77|1661.37|1654.07|1662.05|1654.75|1661.04|1653.74|32
1732619580000|2024-11-26 11:13:00|1661.6|1654.3|1662.26|1654.96|1662.45|1655.15|1661.32|1654.02|31
1732619590000|2024-11-26 11:13:10|1662.31|1655.01|1664.1|1656.8|1664.2|1656.9|1662.26|1654.96|30
1732619600000|2024-11-26 11:13:20|1664.21|1656.91|1661.4|1654.1|1664.5|1657.2|1661.28|1653.98|29
1732619610000|2024-11-26 11:13:30|1662.15|1654.85|1662.2|1654.9|1662.55|1655.25|1661.3|1654|34
1732619620000|2024-11-26 11:13:40|1662.15|1654.85|1661.68|1654.38|1662.28|1654.98|1661.45|1654.15|32
1732619630000|2024-11-26 11:13:50|1661.9|1654.6|1662.4|1655.1|1662.5|1655.2|1661.68|1654.38|31
1732619640000|2024-11-26 11:14:00|1662.22|1654.92|1661.4|1654.1|1662.3|1655|1661.29|1653.99|33
1732619650000|2024-11-26 11:14:10|1661.29|1653.99|1660.65|1653.35|1661.29|1653.99|1660.15|1652.85|27
1732619660000|2024-11-26 11:14:20|1660.64|1653.34|1663.22|1655.92|1663.35|1656.05|1660.64|1653.34|30
1732619670000|2024-11-26 11:14:30|1663.18|1655.88|1664.04|1656.74|1664.15|1656.85|1662.8|1655.5|35
1732619680000|2024-11-26 11:14:40|1664.15|1656.85|1663.25|1655.95|1665|1657.7|1663.25|1655.95|27
1732619690000|2024-11-26 11:14:50|1663.1|1655.8|1663.25|1655.95|1663.4|1656.1|1662.5|1655.2|34
1732619700000|2024-11-26 11:15:00|1663.35|1656.05|1665.23|1657.93|1665.35|1658.05|1663.3|1656|36
1732619710000|2024-11-26 11:15:10|1665.25|1657.95|1664.2|1656.9|1666.22|1658.92|1664.2|1656.9|37
1732619720000|2024-11-26 11:15:20|1663.85|1656.55|1662.17|1654.87|1663.85|1656.55|1661.31|1654.01|34
1732619730000|2024-11-26 11:15:30|1662.23|1654.93|1661.85|1654.55|1662.84|1655.54|1661.55|1654.25|36
1732619740000|2024-11-26 11:15:40|1662.15|1654.85|1658.35|1651.05|1662.25|1654.95|1658.35|1651.05|31
1732619750000|2024-11-26 11:15:50|1658.1|1650.8|1655.8|1648.5|1658.1|1650.8|1655.17|1647.87|27
1732619760000|2024-11-26 11:16:00|1655.65|1648.35|1655.86|1648.56|1657.3|1650|1654.66|1647.36|37
1732619770000|2024-11-26 11:16:10|1655.37|1648.07|1654.3|1647|1655.41|1648.11|1653.47|1646.17|36
1732619780000|2024-11-26 11:16:20|1654.67|1647.37|1653.31|1646.01|1655.6|1648.3|1653.31|1646.01|34
1732619790000|2024-11-26 11:16:30|1653.33|1646.03|1654.17|1646.87|1654.2|1646.9|1652.55|1645.25|31
1732619800000|2024-11-26 11:16:40|1654.2|1646.9|1654.41|1647.11|1654.45|1647.15|1653.4|1646.1|31
1732619810000|2024-11-26 11:16:50|1654.9|1647.6|1654.17|1646.87|1654.9|1647.6|1652.3|1645|35
1732619820000|2024-11-26 11:17:00|1654.19|1646.89|1653.15|1645.85|1654.84|1647.54|1652.6|1645.3|33
1732619830000|2024-11-26 11:17:10|1653.3|1646|1653.92|1646.62|1654.2|1646.9|1653.15|1645.85|27
1732619840000|2024-11-26 11:17:20|1653.6|1646.3|1654.15|1646.85|1655.15|1647.85|1652.65|1645.35|31
1732619850000|2024-11-26 11:17:30|1654.4|1647.1|1653.45|1646.15|1654.5|1647.2|1652.85|1645.55|33
1732619860000|2024-11-26 11:17:40|1653.4|1646.1|1653.97|1646.67|1654.55|1647.25|1653.25|1645.95|34
1732619870000|2024-11-26 11:17:50|1653.6|1646.3|1652.6|1645.3|1653.6|1646.3|1652.45|1645.15|24
1732619880000|2024-11-26 11:18:00|1652.75|1645.45|1655.87|1648.57|1655.87|1648.57|1652.75|1645.45|37
1732619890000|2024-11-26 11:18:10|1656.21|1648.91|1657.12|1649.82|1657.2|1649.9|1655.6|1648.3|36
1732619900000|2024-11-26 11:18:20|1657.03|1649.73|1657.25|1649.95|1657.28|1649.98|1655.4|1648.1|38
1732619910000|2024-11-26 11:18:30|1657.18|1649.88|1657.43|1650.13|1657.43|1650.13|1655.6|1648.3|32
1732619920000|2024-11-26 11:18:40|1657.38|1650.08|1656.47|1649.17|1658.17|1650.87|1656.3|1649|37
1732619930000|2024-11-26 11:18:50|1656.5|1649.2|1655.38|1648.08|1657.3|1650|1655.38|1648.08|36
1732619940000|2024-11-26 11:19:00|1655.4|1648.1|1657.35|1650.05|1657.35|1650.05|1655.15|1647.85|38
1732619950000|2024-11-26 11:19:10|1657.25|1649.95|1658.1|1650.8|1658.65|1651.35|1657.22|1649.92|36
1732619960000|2024-11-26 11:19:20|1657.43|1650.13|1653.31|1646.01|1657.43|1650.13|1653.2|1645.9|33
1732619970000|2024-11-26 11:19:30|1653.35|1646.05|1653.43|1646.13|1653.9|1646.6|1653.15|1645.85|33
1732619980000|2024-11-26 11:19:40|1653.38|1646.08|1653.3|1646|1654.65|1647.35|1653.15|1645.85|36
1732619990000|2024-11-26 11:19:50|1653.45|1646.15|1655.17|1647.87|1655.5|1648.2|1653.45|1646.15|37
1732620000000|2024-11-26 11:20:00|1655.14|1647.84|1656.35|1649.05|1656.35|1649.05|1654.4|1647.1|35
1732620010000|2024-11-26 11:20:10|1656.15|1648.85|1655.85|1648.55|1657.45|1650.15|1655.4|1648.1|37
1732620020000|2024-11-26 11:20:20|1656.24|1648.94|1657.75|1650.45|1658.06|1650.76|1656.24|1648.94|39
1732620030000|2024-11-26 11:20:30|1657.6|1650.3|1656.55|1649.25|1657.6|1650.3|1655.65|1648.35|33
1732620040000|2024-11-26 11:20:40|1656.5|1649.2|1655.39|1648.09|1657.18|1649.88|1655.25|1647.95|33
1732620050000|2024-11-26 11:20:50|1655.25|1647.95|1653.85|1646.55|1655.25|1647.95|1653.85|1646.55|35
1732620060000|2024-11-26 11:21:00|1653.95|1646.65|1650.6|1643.3|1654.26|1646.96|1650.28|1642.98|32
1732620070000|2024-11-26 11:21:10|1650.45|1643.15|1649.35|1642.05|1651.05|1643.75|1649.15|1641.85|36
1732620080000|2024-11-26 11:21:20|1649.33|1642.03|1649.13|1641.83|1650.75|1643.45|1648.95|1641.65|37
1732620090000|2024-11-26 11:21:30|1649.11|1641.81|1647.15|1639.85|1649.11|1641.81|1647.15|1639.85|30
1732620100000|2024-11-26 11:21:40|1647.2|1639.9|1646.25|1638.95|1648.15|1640.85|1646.18|1638.88|37
1732620110000|2024-11-26 11:21:50|1646.2|1638.9|1647.34|1640.04|1648.25|1640.95|1646.19|1638.89|38
1732620120000|2024-11-26 11:22:00|1647.36|1640.06|1647.35|1640.05|1647.5|1640.2|1646.42|1639.12|38
1732620130000|2024-11-26 11:22:10|1647.2|1639.9|1647.35|1640.05|1648.55|1641.25|1646.8|1639.5|34
1732620140000|2024-11-26 11:22:20|1647.25|1639.95|1645.65|1638.35|1647.25|1639.95|1645.65|1638.35|26
1732620150000|2024-11-26 11:22:30|1645.75|1638.45|1644.7|1637.4|1645.75|1638.45|1644.7|1637.4|25
1732620160000|2024-11-26 11:22:40|1644.85|1637.55|1644.9|1637.6|1645.35|1638.05|1644.7|1637.4|22
1732620170000|2024-11-26 11:22:50|1645.06|1637.76|1644.25|1636.95|1645.1|1637.8|1644.21|1636.91|24
1732620180000|2024-11-26 11:23:00|1644.22|1636.92|1644.5|1637.2|1645.35|1638.05|1644.15|1636.85|34
1732620190000|2024-11-26 11:23:10|1644.55|1637.25|1644|1636.7|1645.1|1637.8|1643.26|1635.96|31
1732620200000|2024-11-26 11:23:20|1644.35|1637.05|1643.5|1636.2|1644.55|1637.25|1643.4|1636.1|26
1732620210000|2024-11-26 11:23:30|1643.55|1636.25|1643.32|1636.02|1644.22|1636.92|1643.2|1635.9|30
1732620220000|2024-11-26 11:23:40|1643.27|1635.97|1641.3|1634|1643.35|1636.05|1641.3|1634|32
1732620230000|2024-11-26 11:23:50|1641.79|1634.49|1641.65|1634.35|1642.18|1634.88|1641.25|1633.95|27
1732620240000|2024-11-26 11:24:00|1641.55|1634.25|1642.2|1634.9|1642.55|1635.25|1641.35|1634.05|33
1732620250000|2024-11-26 11:24:10|1642.15|1634.85|1642.35|1635.05|1642.35|1635.05|1641.25|1633.95|23
1732620260000|2024-11-26 11:24:20|1642.54|1635.24|1643.3|1636|1643.35|1636.05|1642.15|1634.85|34
1732620270000|2024-11-26 11:24:30|1643.2|1635.9|1644.08|1636.78|1644.5|1637.2|1642.95|1635.65|35
1732620280000|2024-11-26 11:24:40|1644.07|1636.77|1644.25|1636.95|1644.35|1637.05|1643.34|1636.04|34
1732620290000|2024-11-26 11:24:50|1644.3|1637|1645.15|1637.85|1645.38|1638.08|1644.2|1636.9|28
1732620300000|2024-11-26 11:25:00|1645.45|1638.15|1644.43|1637.13|1645.45|1638.15|1643.59|1636.29|33
1732620310000|2024-11-26 11:25:10|1644.5|1637.2|1647|1639.7|1648.3|1641|1644.5|1637.2|36
1732620320000|2024-11-26 11:25:20|1646.77|1639.47|1648.6|1641.3|1648.6|1641.3|1645.5|1638.2|34
1732620330000|2024-11-26 11:25:30|1648.65|1641.35|1646|1638.7|1649.15|1641.85|1645.37|1638.07|36
1732620340000|2024-11-26 11:25:40|1645.4|1638.1|1644.25|1636.95|1645.55|1638.25|1643.35|1636.05|35
1732620350000|2024-11-26 11:25:50|1643.69|1636.39|1643.5|1636.2|1644.8|1637.5|1643.2|1635.9|25
1732620360000|2024-11-26 11:26:00|1643.42|1636.12|1642.3|1635|1643.6|1636.3|1641.45|1634.15|32
1732620370000|2024-11-26 11:26:10|1641.6|1634.3|1639.35|1632.05|1642.25|1634.95|1639.18|1631.88|34
1732620380000|2024-11-26 11:26:20|1639.25|1631.95|1639.4|1632.1|1639.75|1632.45|1638.45|1631.15|30
1732620390000|2024-11-26 11:26:30|1639.86|1632.56|1640.09|1632.79|1640.4|1633.1|1639.35|1632.05|32
1732620400000|2024-11-26 11:26:40|1639.25|1631.95|1637.15|1629.85|1640.15|1632.85|1636.59|1629.29|35
1732620410000|2024-11-26 11:26:50|1636.69|1629.39|1635.3|1628|1637.2|1629.9|1635.15|1627.85|36
1732620420000|2024-11-26 11:27:00|1634.5|1627.2|1635.97|1628.67|1636.85|1629.55|1634.4|1627.1|34
1732620430000|2024-11-26 11:27:10|1635.55|1628.25|1635.25|1627.95|1636.2|1628.9|1634.55|1627.25|37
1732620440000|2024-11-26 11:27:20|1635.3|1628|1635.3|1628|1636.65|1629.35|1634.45|1627.15|28
1732620450000|2024-11-26 11:27:30|1635.59|1628.29|1635.23|1627.93|1636|1628.7|1635.15|1627.85|34
1732620460000|2024-11-26 11:27:40|1635.2|1627.9|1634.2|1626.9|1635.2|1627.9|1634.15|1626.85|35
1732620470000|2024-11-26 11:27:50|1634.27|1626.97|1634.6|1627.3|1634.8|1627.5|1634.27|1626.97|33
1732620480000|2024-11-26 11:28:00|1634.65|1627.35|1634.65|1627.35|1635.65|1628.35|1634.42|1627.12|29
1732620490000|2024-11-26 11:28:10|1634.37|1627.07|1634.05|1626.75|1634.55|1627.25|1633.9|1626.6|25
1732620500000|2024-11-26 11:28:20|1633.85|1626.55|1633.7|1626.4|1635.06|1627.76|1633.7|1626.4|30
1732620510000|2024-11-26 11:28:30|1633.8|1626.5|1633.24|1625.94|1634|1626.7|1633.18|1625.88|17
1732620520000|2024-11-26 11:28:40|1633.23|1625.93|1631.2|1623.9|1633.55|1626.25|1631.2|1623.9|16
1732620530000|2024-11-26 11:28:50|1631.1|1623.8|1630.45|1623.15|1631.15|1623.85|1630.1|1622.8|28
1732620540000|2024-11-26 11:29:00|1630.25|1622.95|1629.75|1622.45|1632.05|1624.75|1629.5|1622.2|35
1732620550000|2024-11-26 11:29:10|1629.7|1622.4|1630.95|1623.65|1630.95|1623.65|1628.54|1621.24|37
1732620560000|2024-11-26 11:29:20|1631.15|1623.85|1635.4|1628.1|1635.45|1628.15|1631.15|1623.85|40
1732620570000|2024-11-26 11:29:30|1635.2|1627.9|1631.75|1624.45|1635.45|1628.15|1630.8|1623.5|34
1732620580000|2024-11-26 11:29:40|1631.53|1624.23|1632.3|1625|1632.3|1625|1631.48|1624.18|27
1732620590000|2024-11-26 11:29:50|1632.58|1625.28|1630.47|1623.17|1632.58|1625.28|1630.2|1622.9|32
1732620600000|2024-11-26 11:30:00|1630.31|1623.01|1629|1621.7|1631.6|1624.3|1628.45|1621.15|36
1732620610000|2024-11-26 11:30:10|1628.39|1621.09|1632.4|1625.1|1633.09|1625.79|1628.39|1621.09|35
1732620620000|2024-11-26 11:30:20|1632.25|1624.95|1635.5|1628.2|1635.5|1628.2|1632.25|1624.95|36
1732620630000|2024-11-26 11:30:30|1635.63|1628.33|1633.49|1626.19|1636|1628.7|1633.3|1626|38
1732620640000|2024-11-26 11:30:40|1633.62|1626.32|1633.4|1626.1|1635.2|1627.9|1632.6|1625.3|33
1732620650000|2024-11-26 11:30:50|1633.44|1626.14|1632.95|1625.65|1633.8|1626.5|1632.52|1625.22|34
1732620660000|2024-11-26 11:31:00|1632.49|1625.19|1629.15|1621.85|1632.49|1625.19|1628.95|1621.65|34
1732620670000|2024-11-26 11:31:10|1629.3|1622|1625.95|1618.65|1629.5|1622.2|1625.79|1618.49|32
1732620680000|2024-11-26 11:31:20|1625.4|1618.1|1624.8|1617.5|1626.3|1619|1624.8|1617.5|36
1732620690000|2024-11-26 11:31:30|1625.28|1617.98|1626.35|1619.05|1626.35|1619.05|1624.3|1617|39
1732620700000|2024-11-26 11:31:40|1626.75|1619.45|1624.25|1616.95|1626.75|1619.45|1624.25|1616.95|38
1732620710000|2024-11-26 11:31:50|1624.44|1617.14|1624.9|1617.6|1625.25|1617.95|1624.3|1617|33
1732620720000|2024-11-26 11:32:00|1625.05|1617.75|1624.25|1616.95|1627|1619.7|1623.88|1616.58|39
1732620730000|2024-11-26 11:32:10|1623.5|1616.2|1623.6|1616.3|1625.2|1617.9|1623.5|1616.2|39
1732620740000|2024-11-26 11:32:20|1623.75|1616.45|1625.39|1618.09|1625.4|1618.1|1622.95|1615.65|38
1732620750000|2024-11-26 11:32:30|1626|1618.7|1630.35|1623.05|1631.23|1623.93|1625.58|1618.28|38
1732620760000|2024-11-26 11:32:40|1630.7|1623.4|1636.55|1629.25|1637.04|1629.74|1630.45|1623.15|39
1732620770000|2024-11-26 11:32:50|1637|1629.7|1636.37|1629.07|1637.85|1630.55|1635.13|1627.83|36
1732620780000|2024-11-26 11:33:00|1636.07|1628.77|1640.85|1633.55|1640.93|1633.63|1635.2|1627.9|39
1732620790000|2024-11-26 11:33:10|1640.55|1633.25|1636.05|1628.75|1640.69|1633.39|1635.11|1627.81|38
1732620800000|2024-11-26 11:33:20|1636.67|1629.37|1639.83|1632.53|1641.04|1633.74|1636.67|1629.37|37
1732620810000|2024-11-26 11:33:30|1639.85|1632.55|1636.75|1629.45|1641.5|1634.2|1636.7|1629.4|39
1732620820000|2024-11-26 11:33:40|1636.7|1629.4|1637.35|1630.05|1637.5|1630.2|1635.77|1628.47|36
1732620830000|2024-11-26 11:33:50|1637.3|1630|1634.63|1627.33|1637.3|1630|1634.48|1627.18|35
1732620840000|2024-11-26 11:34:00|1634.8|1627.5|1629.3|1622|1634.8|1627.5|1629.3|1622|39
1732620850000|2024-11-26 11:34:10|1629.2|1621.9|1628.85|1621.55|1629.2|1621.9|1626.06|1618.76|38
1732620860000|2024-11-26 11:34:20|1629|1621.7|1625.3|1618|1629|1621.7|1625.05|1617.75|35
1732620870000|2024-11-26 11:34:30|1625.25|1617.95|1627.97|1620.67|1628.25|1620.95|1625.05|1617.75|36
1732620880000|2024-11-26 11:34:40|1628.2|1620.9|1629.25|1621.95|1629.45|1622.15|1627.74|1620.44|38
1732620890000|2024-11-26 11:34:50|1629.3|1622|1628.38|1621.08|1629.35|1622.05|1627.2|1619.9|30
1732620900000|2024-11-26 11:35:00|1628.15|1620.85|1631.55|1624.25|1632.2|1624.9|1626.43|1619.13|37
1732620910000|2024-11-26 11:35:10|1631.65|1624.35|1632.1|1624.8|1632.4|1625.1|1629.2|1621.9|39
1732620920000|2024-11-26 11:35:20|1632.2|1624.9|1634.45|1627.15|1635|1627.7|1632.2|1624.9|38
1732620930000|2024-11-26 11:35:30|1634|1626.7|1632.45|1625.15|1634|1626.7|1630.15|1622.85|40
1732620940000|2024-11-26 11:35:40|1632.9|1625.6|1635.19|1627.89|1635.97|1628.67|1632.8|1625.5|39
1732620950000|2024-11-26 11:35:50|1635.2|1627.9|1632.82|1625.52|1635.2|1627.9|1632.76|1625.46|33
1732620960000|2024-11-26 11:36:00|1632.5|1625.2|1633.75|1626.45|1634.2|1626.9|1631.23|1623.93|37
1732620970000|2024-11-26 11:36:10|1633.45|1626.15|1632.93|1625.63|1634.23|1626.93|1631.3|1624|38
1732620980000|2024-11-26 11:36:20|1633.16|1625.86|1638.4|1631.1|1638.4|1631.1|1633.16|1625.86|36
1732620990000|2024-11-26 11:36:30|1638.55|1631.25|1640.28|1632.98|1640.28|1632.98|1638.25|1630.95|37
1732621000000|2024-11-26 11:36:40|1640.34|1633.04|1634.4|1627.1|1640.77|1633.47|1634.1|1626.8|40
1732621010000|2024-11-26 11:36:50|1634.35|1627.05|1633.42|1626.12|1634.9|1627.6|1633.25|1625.95|35
1732621020000|2024-11-26 11:37:00|1633.47|1626.17|1633.5|1626.2|1633.89|1626.59|1631.59|1624.29|38
1732621030000|2024-11-26 11:37:10|1632.7|1625.4|1630|1622.7|1632.7|1625.4|1629.2|1621.9|35
1732621040000|2024-11-26 11:37:20|1630.1|1622.8|1629.75|1622.45|1630.99|1623.69|1628.15|1620.85|38
1732621050000|2024-11-26 11:37:30|1629.55|1622.25|1628.95|1621.65|1629.95|1622.65|1628.15|1620.85|37
1732621060000|2024-11-26 11:37:40|1628.9|1621.6|1629.48|1622.18|1629.93|1622.63|1628.5|1621.2|37
1732621070000|2024-11-26 11:37:50|1629.22|1621.92|1631.25|1623.95|1631.25|1623.95|1629.18|1621.88|36
1732621080000|2024-11-26 11:38:00|1631.65|1624.35|1627.45|1620.15|1631.98|1624.68|1627.45|1620.15|38
1732621090000|2024-11-26 11:38:10|1627.35|1620.05|1628.24|1620.94|1628.24|1620.94|1626.85|1619.55|35
1732621100000|2024-11-26 11:38:20|1628.26|1620.96|1624.55|1617.25|1628.26|1620.96|1624.55|1617.25|34
1732621110000|2024-11-26 11:38:30|1624.45|1617.15|1627.89|1620.59|1627.93|1620.63|1623.9|1616.6|31
1732621120000|2024-11-26 11:38:40|1627.48|1620.18|1630.25|1622.95|1630.28|1622.98|1627.48|1620.18|36
1732621130000|2024-11-26 11:38:50|1630.17|1622.87|1630.05|1622.75|1630.7|1623.4|1629.45|1622.15|36
1732621140000|2024-11-26 11:39:00|1630.06|1622.76|1630.64|1623.34|1630.64|1623.34|1627.76|1620.46|38
1732621150000|2024-11-26 11:39:10|1631.06|1623.76|1627.7|1620.4|1631.25|1623.95|1627.5|1620.2|36
1732621160000|2024-11-26 11:39:20|1627.55|1620.25|1626.3|1619|1628.05|1620.75|1624.9|1617.6|35
1732621170000|2024-11-26 11:39:30|1626.65|1619.35|1627.1|1619.8|1627.6|1620.3|1626.17|1618.87|36
1732621180000|2024-11-26 11:39:40|1627.3|1620|1626.64|1619.34|1627.7|1620.4|1626.55|1619.25|34
1732621190000|2024-11-26 11:39:50|1626.5|1619.2|1627.7|1620.4|1627.98|1620.68|1626.5|1619.2|34
1732621200000|2024-11-26 11:40:00|1627.8|1620.5|1627.55|1620.25|1630|1622.7|1626.3|1619|37
1732621210000|2024-11-26 11:40:10|1627.49|1620.19|1631.55|1624.25|1631.6|1624.3|1627.29|1619.99|40
1732621220000|2024-11-26 11:40:20|1631.35|1624.05|1630.1|1622.8|1632.45|1625.15|1630.1|1622.8|39
1732621230000|2024-11-26 11:40:30|1630.2|1622.9|1631.25|1623.95|1631.8|1624.5|1629.15|1621.85|36
1732621240000|2024-11-26 11:40:40|1631.6|1624.3|1633.15|1625.85|1633.15|1625.85|1631.25|1623.95|34
1732621250000|2024-11-26 11:40:50|1633.1|1625.8|1632.2|1624.9|1633.9|1626.6|1632.2|1624.9|34
1732621260000|2024-11-26 11:41:00|1632.15|1624.85|1631.45|1624.15|1633.1|1625.8|1630.05|1622.75|38
1732621270000|2024-11-26 11:41:10|1631.3|1624|1628.54|1621.24|1631.3|1624|1628.5|1621.2|37
1732621280000|2024-11-26 11:41:20|1629.05|1621.75|1625.23|1617.93|1629.05|1621.75|1625.23|1617.93|35
1732621290000|2024-11-26 11:41:30|1625.28|1617.98|1629.9|1622.6|1629.9|1622.6|1625.28|1617.98|40
1732621300000|2024-11-26 11:41:40|1630.05|1622.75|1632.2|1624.9|1632.55|1625.25|1629.4|1622.1|39
1732621310000|2024-11-26 11:41:50|1632.15|1624.85|1632.28|1624.98|1632.42|1625.12|1631.55|1624.25|33
1732621320000|2024-11-26 11:42:00|1632.18|1624.88|1630.17|1622.87|1633.95|1626.65|1630.1|1622.8|34
1732621330000|2024-11-26 11:42:10|1630.77|1623.47|1629.5|1622.2|1631.42|1624.12|1628.76|1621.46|35
1732621340000|2024-11-26 11:42:20|1628.85|1621.55|1628.42|1621.12|1629.2|1621.9|1628.3|1621|32
1732621350000|2024-11-26 11:42:30|1628.37|1621.07|1630.5|1623.2|1631.7|1624.4|1628.32|1621.02|33
1732621360000|2024-11-26 11:42:40|1630.56|1623.26|1632.48|1625.18|1632.85|1625.55|1630.56|1623.26|36
1732621370000|2024-11-26 11:42:50|1632.7|1625.4|1632.7|1625.4|1632.85|1625.55|1631.7|1624.4|37
1732621380000|2024-11-26 11:43:00|1632.59|1625.29|1633.43|1626.13|1633.43|1626.13|1631.37|1624.07|35
1732621390000|2024-11-26 11:43:10|1633.95|1626.65|1632.25|1624.95|1634.05|1626.75|1630.65|1623.35|36
1732621400000|2024-11-26 11:43:20|1632.2|1624.9|1634.13|1626.83|1634.55|1627.25|1631.95|1624.65|34
1732621410000|2024-11-26 11:43:30|1634.1|1626.8|1634.35|1627.05|1635.1|1627.8|1633.4|1626.1|35
1732621420000|2024-11-26 11:43:40|1634.54|1627.24|1632.65|1625.35|1634.54|1627.24|1632.35|1625.05|38
1732621430000|2024-11-26 11:43:50|1632.55|1625.25|1631.05|1623.75|1632.55|1625.25|1630.45|1623.15|36
1732621440000|2024-11-26 11:44:00|1631.15|1623.85|1630.28|1622.98|1633.2|1625.9|1629.4|1622.1|34
1732621450000|2024-11-26 11:44:10|1630.31|1623.01|1632.13|1624.83|1632.9|1625.6|1630.25|1622.95|39
1732621460000|2024-11-26 11:44:20|1632.85|1625.55|1635.4|1628.1|1635.75|1628.45|1632.75|1625.45|34
1732621470000|2024-11-26 11:44:30|1635.49|1628.19|1634.82|1627.52|1636.16|1628.86|1634.2|1626.9|34
1732621480000|2024-11-26 11:44:40|1634.64|1627.34|1630.25|1622.95|1634.69|1627.39|1630.25|1622.95|38
1732621490000|2024-11-26 11:44:50|1629.95|1622.65|1628.54|1621.24|1629.95|1622.65|1628.25|1620.95|37
1732621500000|2024-11-26 11:45:00|1628.58|1621.28|1631.13|1623.83|1631.25|1623.95|1628.32|1621.02|40
1732621510000|2024-11-26 11:45:10|1631.3|1624|1630.8|1623.5|1632.35|1625.05|1629.89|1622.59|37
1732621520000|2024-11-26 11:45:20|1631.1|1623.8|1633.98|1626.68|1634.36|1627.06|1631.1|1623.8|40
1732621530000|2024-11-26 11:45:30|1634.17|1626.87|1631.55|1624.25|1634.41|1627.11|1630.7|1623.4|38
1732621540000|2024-11-26 11:45:40|1631.53|1624.23|1627.95|1620.65|1631.53|1624.23|1627.7|1620.4|36
1732621550000|2024-11-26 11:45:50|1628.2|1620.9|1628.6|1621.3|1628.75|1621.45|1627.8|1620.5|33
1732621560000|2024-11-26 11:46:00|1628.55|1621.25|1629.5|1622.2|1629.5|1622.2|1626.4|1619.1|38
1732621570000|2024-11-26 11:46:10|1629.3|1622|1628.8|1621.5|1631.9|1624.6|1628.8|1621.5|37
1732621580000|2024-11-26 11:46:20|1628.55|1621.25|1631.85|1624.55|1631.9|1624.6|1627.84|1620.54|39
1732621590000|2024-11-26 11:46:30|1632|1624.7|1635.8|1628.5|1635.8|1628.5|1630.7|1623.4|39
1732621600000|2024-11-26 11:46:40|1635.75|1628.45|1637.15|1629.85|1637.4|1630.1|1635.44|1628.14|36
1732621610000|2024-11-26 11:46:50|1637.07|1629.77|1636|1628.7|1637.35|1630.05|1635.25|1627.95|34
1732621620000|2024-11-26 11:47:00|1636.1|1628.8|1637.8|1630.5|1637.8|1630.5|1634.8|1627.5|38
1732621630000|2024-11-26 11:47:10|1637.85|1630.55|1639.25|1631.95|1639.3|1632|1637.44|1630.14|33
1732621640000|2024-11-26 11:47:20|1639.3|1632|1640.6|1633.3|1641.2|1633.9|1639.3|1632|37
1732621650000|2024-11-26 11:47:30|1640.1|1632.8|1640.53|1633.23|1640.71|1633.41|1639.29|1631.99|36
1732621660000|2024-11-26 11:47:40|1640.9|1633.6|1640.8|1633.5|1641.05|1633.75|1639.5|1632.2|38
1732621670000|2024-11-26 11:47:50|1640.9|1633.6|1642.55|1635.25|1642.85|1635.55|1640.9|1633.6|36
1732621680000|2024-11-26 11:48:00|1642.75|1635.45|1644.46|1637.16|1644.61|1637.31|1642.31|1635.01|35
1732621690000|2024-11-26 11:48:10|1644.6|1637.3|1645.56|1638.26|1645.56|1638.26|1644.21|1636.91|29
1732621700000|2024-11-26 11:48:20|1645.75|1638.45|1648.2|1640.9|1648.2|1640.9|1645.75|1638.45|33
1732621710000|2024-11-26 11:48:30|1648.15|1640.85|1649|1641.7|1649.04|1641.74|1648|1640.7|36
1732621720000|2024-11-26 11:48:40|1649.01|1641.71|1648.75|1641.45|1649.04|1641.74|1648.2|1640.9|26
1732621730000|2024-11-26 11:48:50|1648.8|1641.5|1648.68|1641.38|1649.1|1641.8|1648.28|1640.98|28
1732621740000|2024-11-26 11:49:00|1648.65|1641.35|1648.4|1641.1|1649.15|1641.85|1647.45|1640.15|39
1732621750000|2024-11-26 11:49:10|1648.35|1641.05|1649.5|1642.2|1649.5|1642.2|1648.15|1640.85|37
1732621760000|2024-11-26 11:49:20|1649.45|1642.15|1649.1|1641.8|1649.7|1642.4|1649.1|1641.8|37
1732621770000|2024-11-26 11:49:30|1649.2|1641.9|1650.3|1643|1650.5|1643.2|1649.15|1641.85|27
1732621780000|2024-11-26 11:49:40|1650.5|1643.2|1652.05|1644.75|1652.15|1644.85|1650.21|1642.91|35
1732621790000|2024-11-26 11:49:50|1652.45|1645.15|1652.18|1644.88|1652.55|1645.25|1652.1|1644.8|26
1732621800000|2024-11-26 11:50:00|1652.19|1644.89|1653.35|1646.05|1653.35|1646.05|1652.19|1644.89|25
1732621810000|2024-11-26 11:50:10|1653.5|1646.2|1654.35|1647.05|1654.9|1647.6|1653.5|1646.2|30
1732621820000|2024-11-26 11:50:20|1654.2|1646.9|1652.6|1645.3|1654.2|1646.9|1652|1644.7|37
1732621830000|2024-11-26 11:50:30|1652.7|1645.4|1651.12|1643.82|1653.06|1645.76|1651.1|1643.8|35
1732621840000|2024-11-26 11:50:40|1651.07|1643.77|1652.2|1644.9|1652.75|1645.45|1651.07|1643.77|36
1732621850000|2024-11-26 11:50:50|1652.11|1644.81|1653.46|1646.16|1654.02|1646.72|1652.1|1644.8|35
1732621860000|2024-11-26 11:51:00|1653.31|1646.01|1655.1|1647.8|1656|1648.7|1653.23|1645.93|33
1732621870000|2024-11-26 11:51:10|1655.25|1647.95|1656.15|1648.85|1656.15|1648.85|1653.8|1646.5|37
1732621880000|2024-11-26 11:51:20|1656.13|1648.83|1657.05|1649.75|1657.12|1649.82|1656.1|1648.8|33
1732621890000|2024-11-26 11:51:30|1656.95|1649.65|1657.16|1649.86|1657.17|1649.87|1656.13|1648.83|35
1732621900000|2024-11-26 11:51:40|1657.13|1649.83|1657.5|1650.2|1657.7|1650.4|1656.45|1649.15|31
1732621910000|2024-11-26 11:51:50|1657.45|1650.15|1656.6|1649.3|1657.45|1650.15|1656.24|1648.94|28
1732621920000|2024-11-26 11:52:00|1656.55|1649.25|1655.2|1647.9|1656.55|1649.25|1654.45|1647.15|34
1732621930000|2024-11-26 11:52:10|1655.25|1647.95|1654.15|1646.85|1655.59|1648.29|1654.15|1646.85|34
1732621940000|2024-11-26 11:52:20|1654.22|1646.92|1655.68|1648.38|1656.15|1648.85|1654.13|1646.83|28
1732621950000|2024-11-26 11:52:30|1655.82|1648.52|1656.83|1649.53|1656.83|1649.53|1655.3|1648|30
1732621960000|2024-11-26 11:52:40|1656.9|1649.6|1657.22|1649.92|1657.7|1650.4|1656.9|1649.6|34
1732621970000|2024-11-26 11:52:50|1657.7|1650.4|1657.2|1649.9|1658.09|1650.79|1656.55|1649.25|32
1732621980000|2024-11-26 11:53:00|1657.22|1649.92|1656.42|1649.12|1657.6|1650.3|1655.45|1648.15|37
1732621990000|2024-11-26 11:53:10|1656.43|1649.13|1657.05|1649.75|1657.05|1649.75|1655.35|1648.05|35
1732622000000|2024-11-26 11:53:20|1657.1|1649.8|1657.36|1650.06|1657.85|1650.55|1657.1|1649.8|32
1732622010000|2024-11-26 11:53:30|1657.95|1650.65|1658.15|1650.85|1658.5|1651.2|1657.45|1650.15|29
1732622020000|2024-11-26 11:53:40|1658.55|1651.25|1658.9|1651.6|1658.9|1651.6|1658.18|1650.88|31
1732622030000|2024-11-26 11:53:50|1658.85|1651.55|1659.4|1652.1|1659.85|1652.55|1658.85|1651.55|26
1732622040000|2024-11-26 11:54:00|1659.25|1651.95|1659.2|1651.9|1659.25|1651.95|1657.5|1650.2|32
1732622050000|2024-11-26 11:54:10|1659.25|1651.95|1659.2|1651.9|1659.6|1652.3|1657.65|1650.35|37
1732622060000|2024-11-26 11:54:20|1658.55|1651.25|1657.7|1650.4|1659.45|1652.15|1657.3|1650|34
1732622070000|2024-11-26 11:54:30|1657.65|1650.35|1657.48|1650.18|1658.1|1650.8|1657|1649.7|36
1732622080000|2024-11-26 11:54:40|1657.35|1650.05|1658.75|1651.45|1658.75|1651.45|1657.35|1650.05|29
1732622090000|2024-11-26 11:54:50|1658.4|1651.1|1658.4|1651.1|1658.75|1651.45|1657.65|1650.35|22
1732622100000|2024-11-26 11:55:00|1658.3|1651|1657.3|1650|1658.5|1651.2|1657.27|1649.97|27
1732622110000|2024-11-26 11:55:10|1658.11|1650.81|1659.37|1652.07|1659.7|1652.4|1658.11|1650.81|31
1732622120000|2024-11-26 11:55:20|1659.75|1652.45|1659.8|1652.5|1659.85|1652.55|1659.33|1652.03|27
1732622130000|2024-11-26 11:55:30|1659.85|1652.55|1660.8|1653.5|1660.9|1653.6|1659.8|1652.5|20
1732622140000|2024-11-26 11:55:40|1660.43|1653.13|1659.2|1651.9|1660.8|1653.5|1659.15|1651.85|24
1732622150000|2024-11-26 11:55:50|1658.35|1651.05|1658.35|1651.05|1658.45|1651.15|1658.05|1650.75|35
1732622160000|2024-11-26 11:56:00|1658.25|1650.95|1658.6|1651.3|1659.05|1651.75|1657.4|1650.1|35
1732622170000|2024-11-26 11:56:10|1658.35|1651.05|1656.19|1648.89|1658.6|1651.3|1656.19|1648.89|33
1732622180000|2024-11-26 11:56:20|1655.56|1648.26|1654.62|1647.32|1655.9|1648.6|1654.25|1646.95|28
1732622190000|2024-11-26 11:56:30|1654.9|1647.6|1656.9|1649.6|1657.13|1649.83|1654.9|1647.6|29
1732622200000|2024-11-26 11:56:40|1656.35|1649.05|1656.43|1649.13|1656.7|1649.4|1655.55|1648.25|36
1732622210000|2024-11-26 11:56:50|1656.4|1649.1|1656.25|1648.95|1657.08|1649.78|1656.2|1648.9|29
1732622220000|2024-11-26 11:57:00|1656.3|1649|1657.52|1650.22|1657.6|1650.3|1656.15|1648.85|31
1732622230000|2024-11-26 11:57:10|1657.6|1650.3|1657.74|1650.44|1658.2|1650.9|1657.25|1649.95|31
1732622240000|2024-11-26 11:57:20|1657.64|1650.34|1658.85|1651.55|1658.9|1651.6|1657.64|1650.34|22
1732622250000|2024-11-26 11:57:30|1659.1|1651.8|1661|1653.7|1661.15|1653.85|1659.1|1651.8|32
1732622260000|2024-11-26 11:57:40|1661.15|1653.85|1660.5|1653.2|1661.15|1653.85|1659.9|1652.6|35
1732622270000|2024-11-26 11:57:50|1660.35|1653.05|1659.37|1652.07|1660.35|1653.05|1659.26|1651.96|34
1732622280000|2024-11-26 11:58:00|1659.4|1652.1|1660.36|1653.06|1660.75|1653.45|1659.33|1652.03|35
1732622290000|2024-11-26 11:58:10|1660.25|1652.95|1661.19|1653.89|1661.19|1653.89|1660.2|1652.9|27
1732622300000|2024-11-26 11:58:20|1661.18|1653.88|1659.15|1651.85|1661.3|1654|1658.75|1651.45|37
1732622310000|2024-11-26 11:58:30|1659|1651.7|1659.15|1651.85|1659.7|1652.4|1659|1651.7|33
1732622320000|2024-11-26 11:58:40|1659.3|1652|1659.38|1652.08|1659.38|1652.08|1658.27|1650.97|33
1732622330000|2024-11-26 11:58:50|1659.29|1651.99|1659.45|1652.15|1659.78|1652.48|1659.2|1651.9|33
1732622340000|2024-11-26 11:59:00|1659.5|1652.2|1658.65|1651.35|1659.5|1652.2|1658.28|1650.98|35
1732622350000|2024-11-26 11:59:10|1658.33|1651.03|1658.31|1651.01|1658.6|1651.3|1658.04|1650.74|32
1732622360000|2024-11-26 11:59:20|1658.25|1650.95|1658.65|1651.35|1659.06|1651.76|1658.2|1650.9|23
1732622370000|2024-11-26 11:59:30|1658.7|1651.4|1658.9|1651.6|1659.11|1651.81|1658.7|1651.4|28
1732622380000|2024-11-26 11:59:40|1659|1651.7|1658.3|1651|1659.09|1651.79|1658.2|1650.9|28
1732622390000|2024-11-26 11:59:50|1658.25|1650.95|1658.95|1651.65|1659.6|1652.3|1658.15|1650.85|32
1732622400000|2024-11-26 12:00:00|1658.9|1651.6|1655.19|1647.89|1658.9|1651.6|1655.15|1647.85|36
1732622410000|2024-11-26 12:00:10|1655.18|1647.88|1654.25|1646.95|1655.3|1648|1654.1|1646.8|38
1732622420000|2024-11-26 12:00:20|1654.45|1647.15|1655.2|1647.9|1655.54|1648.24|1653.8|1646.5|35
1732622430000|2024-11-26 12:00:30|1655.18|1647.88|1655.85|1648.55|1656.45|1649.15|1655.18|1647.88|33
1732622440000|2024-11-26 12:00:40|1655.96|1648.66|1655.37|1648.07|1656.07|1648.77|1655.2|1647.9|32
1732622450000|2024-11-26 12:00:50|1655.38|1648.08|1656.25|1648.95|1656.6|1649.3|1655.25|1647.95|38
1732622460000|2024-11-26 12:01:00|1656.3|1649|1658.85|1651.55|1658.85|1651.55|1655.7|1648.4|36
1732622470000|2024-11-26 12:01:10|1658.87|1651.57|1655.3|1648|1658.95|1651.65|1655.05|1647.75|35
1732622480000|2024-11-26 12:01:20|1655.35|1648.05|1654.35|1647.05|1656.11|1648.81|1654.35|1647.05|36
1732622490000|2024-11-26 12:01:30|1654.4|1647.1|1655.35|1648.05|1655.45|1648.15|1652.15|1644.85|37
1732622500000|2024-11-26 12:01:40|1655.45|1648.15|1653.55|1646.25|1656.19|1648.89|1653.55|1646.25|35
1732622510000|2024-11-26 12:01:50|1653.45|1646.15|1656.4|1649.1|1657.05|1649.75|1653|1645.7|36
1732622520000|2024-11-26 12:02:00|1656.9|1649.6|1660.75|1653.45|1660.92|1653.62|1656.85|1649.55|40
1732622530000|2024-11-26 12:02:10|1661.26|1653.96|1662.04|1654.74|1662.09|1654.79|1660.8|1653.5|28
1732622540000|2024-11-26 12:02:20|1662.36|1655.06|1659.62|1652.32|1663.1|1655.8|1659.62|1652.32|36
1732622550000|2024-11-26 12:02:30|1659.8|1652.5|1659.63|1652.33|1660|1652.7|1658.55|1651.25|35
1732622560000|2024-11-26 12:02:40|1659.9|1652.6|1658.3|1651|1660.2|1652.9|1658.27|1650.97|34
1732622570000|2024-11-26 12:02:50|1658.45|1651.15|1661|1653.7|1661.02|1653.72|1657.95|1650.65|31
1732622580000|2024-11-26 12:03:00|1661.23|1653.93|1661.82|1654.52|1661.82|1654.52|1659.77|1652.47|38
1732622590000|2024-11-26 12:03:10|1661.94|1654.64|1662.75|1655.45|1662.75|1655.45|1660.55|1653.25|30
1732622600000|2024-11-26 12:03:20|1663.15|1655.85|1663.15|1655.85|1663.8|1656.5|1662.25|1654.95|27
1732622610000|2024-11-26 12:03:30|1663.17|1655.87|1661.25|1653.95|1663.75|1656.45|1661.15|1653.85|35
1732622620000|2024-11-26 12:03:40|1661.2|1653.9|1660.5|1653.2|1661.2|1653.9|1659.2|1651.9|35
1732622630000|2024-11-26 12:03:50|1660.77|1653.47|1662.2|1654.9|1663|1655.7|1660.49|1653.19|27
1732622640000|2024-11-26 12:04:00|1662.4|1655.1|1661.85|1654.55|1662.65|1655.35|1660.38|1653.08|35
1732622650000|2024-11-26 12:04:10|1662.05|1654.75|1662.45|1655.15|1663.7|1656.4|1662.05|1654.75|30
1732622660000|2024-11-26 12:04:20|1662.25|1654.95|1661.95|1654.65|1662.7|1655.4|1660.08|1652.78|30
1732622670000|2024-11-26 12:04:30|1662.2|1654.9|1661.85|1654.55|1663.04|1655.74|1661.85|1654.55|29
1732622680000|2024-11-26 12:04:40|1661.99|1654.69|1663.75|1656.45|1663.75|1656.45|1661.6|1654.3|23
1732622690000|2024-11-26 12:04:50|1663.85|1656.55|1663.05|1655.75|1664.85|1657.55|1663.05|1655.75|36
1732622700000|2024-11-26 12:05:00|1663.2|1655.9|1662.15|1654.85|1663.35|1656.05|1661.27|1653.97|37
1732622710000|2024-11-26 12:05:10|1662.32|1655.02|1666.15|1658.85|1666.65|1659.35|1662.32|1655.02|35
1732622720000|2024-11-26 12:05:20|1666.2|1658.9|1667.19|1659.89|1667.8|1660.5|1665.3|1658|36
1732622730000|2024-11-26 12:05:30|1667.15|1659.85|1664.3|1657|1667.9|1660.6|1664.3|1657|31
1732622740000|2024-11-26 12:05:40|1664.8|1657.5|1663.6|1656.3|1664.95|1657.65|1663.5|1656.2|34
1732622750000|2024-11-26 12:05:50|1663.7|1656.4|1663.5|1656.2|1664.95|1657.65|1663.5|1656.2|34
1732622760000|2024-11-26 12:06:00|1663.4|1656.1|1660.38|1653.08|1664.25|1656.95|1659.55|1652.25|40
1732622770000|2024-11-26 12:06:10|1660.55|1653.25|1661.54|1654.24|1661.79|1654.49|1660.35|1653.05|35
1732622780000|2024-11-26 12:06:20|1661.74|1654.44|1662.15|1654.85|1662.99|1655.69|1661.43|1654.13|35
1732622790000|2024-11-26 12:06:30|1662.21|1654.91|1665.45|1658.15|1665.68|1658.38|1662.21|1654.91|34
1732622800000|2024-11-26 12:06:40|1665.5|1658.2|1666.9|1659.6|1667.75|1660.45|1665.5|1658.2|31
1732622810000|2024-11-26 12:06:50|1666.75|1659.45|1665.15|1657.85|1666.8|1659.5|1664.3|1657|29
1732622820000|2024-11-26 12:07:00|1665.25|1657.95|1667.73|1660.43|1667.85|1660.55|1665.05|1657.75|34
1732622830000|2024-11-26 12:07:10|1667.23|1659.93|1669.3|1662|1669.3|1662|1667.23|1659.93|27
1732622840000|2024-11-26 12:07:20|1669.2|1661.9|1669.7|1662.4|1669.95|1662.65|1668.72|1661.42|26
1732622850000|2024-11-26 12:07:30|1669.8|1662.5|1669.8|1662.5|1670.19|1662.89|1667.75|1660.45|33
1732622860000|2024-11-26 12:07:40|1669.3|1662|1666.45|1659.15|1669.6|1662.3|1666.4|1659.1|34
1732622870000|2024-11-26 12:07:50|1666.55|1659.25|1666.35|1659.05|1667.1|1659.8|1665.6|1658.3|24
1732622880000|2024-11-26 12:08:00|1666.25|1658.95|1668.56|1661.26|1669.35|1662.05|1665.6|1658.3|29
1732622890000|2024-11-26 12:08:10|1668.85|1661.55|1670.17|1662.87|1670.8|1663.5|1668.55|1661.25|37
1732622900000|2024-11-26 12:08:20|1670.13|1662.83|1670.25|1662.95|1671.4|1664.1|1669.3|1662|31
1732622910000|2024-11-26 12:08:30|1670.3|1663|1669.1|1661.8|1670.7|1663.4|1668.3|1661|32
1732622920000|2024-11-26 12:08:40|1669.5|1662.2|1670.2|1662.9|1670.7|1663.4|1669.15|1661.85|27
1732622930000|2024-11-26 12:08:50|1670.25|1662.95|1670.2|1662.9|1671.55|1664.25|1670.1|1662.8|32
1732622940000|2024-11-26 12:09:00|1669.9|1662.6|1665.93|1658.63|1670.4|1663.1|1665.5|1658.2|34
1732622950000|2024-11-26 12:09:10|1666.09|1658.79|1665.2|1657.9|1667|1659.7|1664.8|1657.5|35
1732622960000|2024-11-26 12:09:20|1665.55|1658.25|1664.45|1657.15|1666.7|1659.4|1664.45|1657.15|32
1732622970000|2024-11-26 12:09:30|1664.8|1657.5|1666.18|1658.88|1666.22|1658.92|1664.45|1657.15|27
1732622980000|2024-11-26 12:09:40|1666.2|1658.9|1668.18|1660.88|1668.18|1660.88|1666.2|1658.9|34
1732622990000|2024-11-26 12:09:50|1668.2|1660.9|1669.7|1662.4|1669.95|1662.65|1668.2|1660.9|29
1732623000000|2024-11-26 12:10:00|1669.25|1661.95|1670.15|1662.85|1670.95|1663.65|1668.75|1661.45|33
1732623010000|2024-11-26 12:10:10|1670.2|1662.9|1671.8|1664.5|1672.15|1664.85|1670.2|1662.9|25
1732623020000|2024-11-26 12:10:20|1672.17|1664.87|1673.55|1666.25|1673.65|1666.35|1672.15|1664.85|31
1732623030000|2024-11-26 12:10:30|1673.85|1666.55|1675.21|1667.91|1675.8|1668.5|1673.25|1665.95|26
1732623040000|2024-11-26 12:10:40|1675.8|1668.5|1674.25|1666.95|1676|1668.7|1673.59|1666.29|33
1732623050000|2024-11-26 12:10:50|1674.35|1667.05|1674.55|1667.25|1674.75|1667.45|1674.3|1667|24
1732623060000|2024-11-26 12:11:00|1674.5|1667.2|1674.7|1667.4|1674.75|1667.45|1673.35|1666.05|33
1732623070000|2024-11-26 12:11:10|1674.65|1667.35|1674.95|1667.65|1675.75|1668.45|1673.8|1666.5|27
1732623080000|2024-11-26 12:11:20|1675.05|1667.75|1675.15|1667.85|1675.25|1667.95|1674.7|1667.4|24
1732623090000|2024-11-26 12:11:30|1675.2|1667.9|1675.61|1668.31|1676.6|1669.3|1674.85|1667.55|25
1732623100000|2024-11-26 12:11:40|1675.18|1667.88|1674.35|1667.05|1675.6|1668.3|1674.13|1666.83|30
1732623110000|2024-11-26 12:11:50|1674.4|1667.1|1674.5|1667.2|1674.6|1667.3|1674.3|1667|19
1732623120000|2024-11-26 12:12:00|1674.3|1667|1676.12|1668.82|1676.7|1669.4|1674.25|1666.95|25
1732623130000|2024-11-26 12:12:10|1676.15|1668.85|1677.11|1669.81|1677.11|1669.81|1675.65|1668.35|29
1732623140000|2024-11-26 12:12:20|1677.7|1670.4|1677.3|1670|1677.85|1670.55|1676.95|1669.65|30
1732623150000|2024-11-26 12:12:30|1677.45|1670.15|1675.95|1668.65|1677.45|1670.15|1675.95|1668.65|24
1732623160000|2024-11-26 12:12:40|1675.85|1668.55|1675.4|1668.1|1675.9|1668.6|1674.9|1667.6|30
1732623170000|2024-11-26 12:12:50|1675.35|1668.05|1676.25|1668.95|1677|1669.7|1675.35|1668.05|31
1732623180000|2024-11-26 12:13:00|1676.35|1669.05|1676.35|1669.05|1676.65|1669.35|1675.75|1668.45|25
1732623190000|2024-11-26 12:13:10|1676.45|1669.15|1677.15|1669.85|1677.9|1670.6|1676.45|1669.15|28
1732623200000|2024-11-26 12:13:20|1677.35|1670.05|1676.15|1668.85|1677.35|1670.05|1675.7|1668.4|28
1732623210000|2024-11-26 12:13:30|1676.25|1668.95|1676.25|1668.95|1676.55|1669.25|1675.5|1668.2|27
1732623220000|2024-11-26 12:13:40|1676.3|1669|1679.5|1672.2|1679.54|1672.24|1676.3|1669|29
1732623230000|2024-11-26 12:13:50|1679.4|1672.1|1678.8|1671.5|1679.75|1672.45|1678.7|1671.4|24
1732623240000|2024-11-26 12:14:00|1679.41|1672.11|1679.7|1672.4|1679.7|1672.4|1678.75|1671.45|25
1732623250000|2024-11-26 12:14:10|1679.45|1672.15|1680.25|1672.95|1680.75|1673.45|1679.25|1671.95|22
1732623260000|2024-11-26 12:14:20|1680.2|1672.9|1679.75|1672.45|1680.75|1673.45|1679.7|1672.4|22
1732623270000|2024-11-26 12:14:30|1679.83|1672.53|1679.5|1672.2|1680.35|1673.05|1679.45|1672.15|30
1732623280000|2024-11-26 12:14:40|1679.45|1672.15|1680.35|1673.05|1680.95|1673.65|1679.45|1672.15|22
1732623290000|2024-11-26 12:14:50|1680.4|1673.1|1680.4|1673.1|1680.63|1673.33|1679.9|1672.6|28
1732623300000|2024-11-26 12:15:00|1680.35|1673.05|1677.75|1670.45|1681.04|1673.74|1677.75|1670.45|35
1732623310000|2024-11-26 12:15:10|1677.85|1670.55|1676.15|1668.85|1677.95|1670.65|1675.35|1668.05|35
1732623320000|2024-11-26 12:15:20|1676.18|1668.88|1676.35|1669.05|1677.75|1670.45|1676.05|1668.75|34
1732623330000|2024-11-26 12:15:30|1676.25|1668.95|1677.7|1670.4|1678|1670.7|1675.25|1667.95|35
1732623340000|2024-11-26 12:15:40|1677.85|1670.55|1678.15|1670.85|1678.75|1671.45|1676.35|1669.05|33
1732623350000|2024-11-26 12:15:50|1678.18|1670.88|1677.75|1670.45|1678.21|1670.91|1677|1669.7|31
1732623360000|2024-11-26 12:16:00|1677.9|1670.6|1679.15|1671.85|1679.78|1672.48|1676.8|1669.5|33
1732623370000|2024-11-26 12:16:10|1679.24|1671.94|1679.17|1671.87|1679.91|1672.61|1677.1|1669.8|37
1732623380000|2024-11-26 12:16:20|1679.15|1671.85|1677|1669.7|1679.25|1671.95|1677|1669.7|33
1732623390000|2024-11-26 12:16:30|1677.75|1670.45|1678.13|1670.83|1679.65|1672.35|1677.3|1670|33
1732623400000|2024-11-26 12:16:40|1677.7|1670.4|1675.7|1668.4|1678.3|1671|1675.55|1668.25|32
1732623410000|2024-11-26 12:16:50|1675.55|1668.25|1674.2|1666.9|1676.1|1668.8|1674.15|1666.85|33
1732623420000|2024-11-26 12:17:00|1674.22|1666.92|1672.45|1665.15|1675.04|1667.74|1672.45|1665.15|36
1732623430000|2024-11-26 12:17:10|1672.55|1665.25|1674.54|1667.24|1674.99|1667.69|1672.55|1665.25|38
1732623440000|2024-11-26 12:17:20|1674.5|1667.2|1674.21|1666.91|1674.95|1667.65|1673.85|1666.55|33
1732623450000|2024-11-26 12:17:30|1674.23|1666.93|1674.6|1667.3|1676.95|1669.65|1674.15|1666.85|33
1732623460000|2024-11-26 12:17:40|1674.65|1667.35|1676.15|1668.85|1677.54|1670.24|1674.65|1667.35|33
1732623470000|2024-11-26 12:17:50|1674.95|1667.65|1676.23|1668.93|1676.5|1669.2|1674.95|1667.65|31
1732623480000|2024-11-26 12:18:00|1676.15|1668.85|1676.4|1669.1|1676.45|1669.15|1676.15|1668.85|33
1732623490000|2024-11-26 12:18:10|1676.9|1669.6|1679.8|1672.5|1680.25|1672.95|1676.9|1669.6|31
1732623500000|2024-11-26 12:18:20|1679.82|1672.52|1680.44|1673.14|1681.04|1673.74|1679.82|1672.52|36
1732623510000|2024-11-26 12:18:30|1680.46|1673.16|1682.58|1675.28|1682.58|1675.28|1680.39|1673.09|32
1732623520000|2024-11-26 12:18:40|1682.21|1674.91|1683.25|1675.95|1683.9|1676.6|1682|1674.7|36
1732623530000|2024-11-26 12:18:50|1683.15|1675.85|1680.72|1673.42|1683.9|1676.6|1680.72|1673.42|34
1732623540000|2024-11-26 12:19:00|1680.05|1672.75|1678.15|1670.85|1680.94|1673.64|1677.3|1670|40
1732623550000|2024-11-26 12:19:10|1678.21|1670.91|1678.15|1670.85|1678.45|1671.15|1676.95|1669.65|30
1732623560000|2024-11-26 12:19:20|1678.25|1670.95|1677.3|1670|1679.13|1671.83|1675.15|1667.85|36
1732623570000|2024-11-26 12:19:30|1677.35|1670.05|1676.4|1669.1|1677.45|1670.15|1675.3|1668|36
1732623580000|2024-11-26 12:19:40|1676.35|1669.05|1676.45|1669.15|1676.7|1669.4|1675.25|1667.95|37
1732623590000|2024-11-26 12:19:50|1675.9|1668.6|1673.8|1666.5|1675.95|1668.65|1673.75|1666.45|36
1732623600000|2024-11-26 12:20:00|1673.85|1666.55|1672.28|1664.98|1674.1|1666.8|1672.15|1664.85|32
1732623610000|2024-11-26 12:20:10|1672.75|1665.45|1671.2|1663.9|1672.75|1665.45|1671.15|1663.85|28
1732623620000|2024-11-26 12:20:20|1671.18|1663.88|1674.75|1667.45|1675.18|1667.88|1671.15|1663.85|35
1732623630000|2024-11-26 12:20:30|1674.73|1667.43|1675.21|1667.91|1675.26|1667.96|1673.9|1666.6|35
1732623640000|2024-11-26 12:20:40|1675.23|1667.93|1674.1|1666.8|1675.5|1668.2|1673.7|1666.4|32
1732623650000|2024-11-26 12:20:50|1673.85|1666.55|1672.5|1665.2|1674.45|1667.15|1672.4|1665.1|30
1732623660000|2024-11-26 12:21:00|1672.9|1665.6|1675.05|1667.75|1675.28|1667.98|1672.9|1665.6|34
1732623670000|2024-11-26 12:21:10|1675.15|1667.85|1674.19|1666.89|1675.93|1668.63|1672.95|1665.65|36
1732623680000|2024-11-26 12:21:20|1674.1|1666.8|1674.48|1667.18|1675.65|1668.35|1674|1666.7|37
1732623690000|2024-11-26 12:21:30|1674.64|1667.34|1673.1|1665.8|1675.09|1667.79|1673.1|1665.8|38
1732623700000|2024-11-26 12:21:40|1672.7|1665.4|1672|1664.7|1673.15|1665.85|1672|1664.7|35
1732623710000|2024-11-26 12:21:50|1672.1|1664.8|1672.15|1664.85|1672.9|1665.6|1671.95|1664.65|27
1732623720000|2024-11-26 12:22:00|1672.21|1664.91|1674.8|1667.5|1674.85|1667.55|1672.15|1664.85|31
1732623730000|2024-11-26 12:22:10|1674.22|1666.92|1675.21|1667.91|1675.9|1668.6|1674.15|1666.85|39
1732623740000|2024-11-26 12:22:20|1675.25|1667.95|1673.95|1666.65|1675.4|1668.1|1673.75|1666.45|32
1732623750000|2024-11-26 12:22:30|1673.9|1666.6|1673.95|1666.65|1675.85|1668.55|1673.8|1666.5|32
1732623760000|2024-11-26 12:22:40|1674|1666.7|1675.15|1667.85|1675.6|1668.3|1673.95|1666.65|31
1732623770000|2024-11-26 12:22:50|1675.2|1667.9|1673.93|1666.63|1675.3|1668|1673.93|1666.63|33
1732623780000|2024-11-26 12:23:00|1673.9|1666.6|1673.4|1666.1|1674.3|1667|1672.75|1665.45|34
1732623790000|2024-11-26 12:23:10|1673.08|1665.78|1674.75|1667.45|1675.25|1667.95|1672.55|1665.25|35
1732623800000|2024-11-26 12:23:20|1675.15|1667.85|1677|1669.7|1677.05|1669.75|1675.15|1667.85|36
1732623810000|2024-11-26 12:23:30|1677.1|1669.8|1678.55|1671.25|1678.85|1671.55|1675.65|1668.35|34
1732623820000|2024-11-26 12:23:40|1678.95|1671.65|1679.1|1671.8|1679.9|1672.6|1678.28|1670.98|30
1732623830000|2024-11-26 12:23:50|1678.6|1671.3|1676.31|1669.01|1678.82|1671.52|1676.25|1668.95|30
1732623840000|2024-11-26 12:24:00|1676.26|1668.96|1675|1667.7|1677|1669.7|1674.9|1667.6|36
1732623850000|2024-11-26 12:24:10|1674.9|1667.6|1673.95|1666.65|1674.9|1667.6|1673.2|1665.9|38
1732623860000|2024-11-26 12:24:20|1673.4|1666.1|1672.95|1665.65|1674.53|1667.23|1672.8|1665.5|34
1732623870000|2024-11-26 12:24:30|1673.05|1665.75|1672.28|1664.98|1673.19|1665.89|1672.28|1664.98|31
1732623880000|2024-11-26 12:24:40|1672.2|1664.9|1670.8|1663.5|1672.31|1665.01|1670.65|1663.35|26
1732623890000|2024-11-26 12:24:50|1670.13|1662.83|1668.6|1661.3|1670.13|1662.83|1668.5|1661.2|33
1732623900000|2024-11-26 12:25:00|1668.65|1661.35|1672.15|1664.85|1672.85|1665.55|1668.5|1661.2|36
1732623910000|2024-11-26 12:25:10|1672.9|1665.6|1670.85|1663.55|1672.95|1665.65|1670.68|1663.38|34
1732623920000|2024-11-26 12:25:20|1670.75|1663.45|1668.85|1661.55|1671.02|1663.72|1668.75|1661.45|36
1732623930000|2024-11-26 12:25:30|1668.8|1661.5|1669.3|1662|1669.85|1662.55|1668.8|1661.5|36
1732623940000|2024-11-26 12:25:40|1669.55|1662.25|1670.4|1663.1|1670.85|1663.55|1669.4|1662.1|24
1732623950000|2024-11-26 12:25:50|1670.35|1663.05|1669.9|1662.6|1671.14|1663.84|1669.3|1662|31
1732623960000|2024-11-26 12:26:00|1669.8|1662.5|1670.6|1663.3|1671|1663.7|1669.6|1662.3|34
1732623970000|2024-11-26 12:26:10|1670.55|1663.25|1670.19|1662.89|1670.6|1663.3|1668.85|1661.55|33
1732623980000|2024-11-26 12:26:20|1669.85|1662.55|1670.25|1662.95|1671.05|1663.75|1669.7|1662.4|35
1732623990000|2024-11-26 12:26:30|1670.2|1662.9|1670.55|1663.25|1671.15|1663.85|1669.22|1661.92|28
1732624000000|2024-11-26 12:26:40|1669.7|1662.4|1670.3|1663|1670.35|1663.05|1669.4|1662.1|28
1732624010000|2024-11-26 12:26:50|1670.35|1663.05|1667.73|1660.43|1670.35|1663.05|1667.73|1660.43|32
1732624020000|2024-11-26 12:27:00|1668.05|1660.75|1668.1|1660.8|1669.05|1661.75|1667.7|1660.4|31
1732624030000|2024-11-26 12:27:10|1667.8|1660.5|1666.9|1659.6|1668.3|1661|1666.9|1659.6|23
1732624040000|2024-11-26 12:27:20|1667|1659.7|1667.2|1659.9|1668|1660.7|1666.5|1659.2|27
1732624050000|2024-11-26 12:27:30|1667.22|1659.92|1669.18|1661.88|1669.29|1661.99|1667.2|1659.9|29
1732624060000|2024-11-26 12:27:40|1669.11|1661.81|1669.29|1661.99|1669.8|1662.5|1669.11|1661.81|27
1732624070000|2024-11-26 12:27:50|1669.26|1661.96|1669.02|1661.72|1670.05|1662.75|1669.02|1661.72|20
1732624080000|2024-11-26 12:28:00|1668.85|1661.55|1666.9|1659.6|1668.95|1661.65|1666.85|1659.55|32
1732624090000|2024-11-26 12:28:10|1666.85|1659.55|1668.29|1660.99|1669.08|1661.78|1666.85|1659.55|29
1732624100000|2024-11-26 12:28:20|1668.2|1660.9|1668.23|1660.93|1668.9|1661.6|1668|1660.7|28
1732624110000|2024-11-26 12:28:30|1668.2|1660.9|1668.31|1661.01|1669.26|1661.96|1668.2|1660.9|29
1732624120000|2024-11-26 12:28:40|1668.4|1661.1|1668.21|1660.91|1669.24|1661.94|1668.21|1660.91|28
1732624130000|2024-11-26 12:28:50|1668.2|1660.9|1668.15|1660.85|1668.4|1661.1|1667.3|1660|32
1732624140000|2024-11-26 12:29:00|1668.2|1660.9|1668.2|1660.9|1668.34|1661.04|1667.3|1660|32
1732624150000|2024-11-26 12:29:10|1668|1660.7|1668.85|1661.55|1669|1661.7|1667.7|1660.4|24
1732624160000|2024-11-26 12:29:20|1668.25|1660.95|1671.06|1663.76|1671.1|1663.8|1668.15|1660.85|34
1732624170000|2024-11-26 12:29:30|1670.56|1663.26|1671.22|1663.92|1671.45|1664.15|1670.56|1663.26|23
1732624180000|2024-11-26 12:29:40|1671.18|1663.88|1672.45|1665.15|1673.1|1665.8|1671|1663.7|24
1732624190000|2024-11-26 12:29:50|1672.2|1664.9|1671.88|1664.58|1673.4|1666.1|1671.45|1664.15|34
1732624200000|2024-11-26 12:30:00|1671.91|1664.61|1671.05|1663.75|1672.35|1665.05|1670.22|1662.92|34
1732624210000|2024-11-26 12:30:10|1670.65|1663.35|1671.49|1664.19|1671.59|1664.29|1669.85|1662.55|32
1732624220000|2024-11-26 12:30:20|1672.18|1664.88|1674.6|1667.3|1675.05|1667.75|1671.75|1664.45|34
1732624230000|2024-11-26 12:30:30|1674.8|1667.5|1672.8|1665.5|1675.45|1668.15|1672.15|1664.85|35
1732624240000|2024-11-26 12:30:40|1672.95|1665.65|1673.15|1665.85|1673.21|1665.91|1671.35|1664.05|36
1732624250000|2024-11-26 12:30:50|1672.95|1665.65|1672.95|1665.65|1674.05|1666.75|1672.9|1665.6|27
1732624260000|2024-11-26 12:31:00|1672.9|1665.6|1671.8|1664.5|1674.16|1666.86|1671.8|1664.5|38
1732624270000|2024-11-26 12:31:10|1671.95|1664.65|1674.3|1667|1674.9|1667.6|1671.35|1664.05|38
1732624280000|2024-11-26 12:31:20|1674.26|1666.96|1673.45|1666.15|1674.35|1667.05|1672.3|1665|32
1732624290000|2024-11-26 12:31:30|1673.71|1666.41|1674.2|1666.9|1675.25|1667.95|1673.71|1666.41|35
1732624300000|2024-11-26 12:31:40|1674.35|1667.05|1671.95|1664.65|1674.35|1667.05|1671.75|1664.45|36
1732624310000|2024-11-26 12:31:50|1672|1664.7|1674.33|1667.03|1674.55|1667.25|1672|1664.7|32
1732624320000|2024-11-26 12:32:00|1674.28|1666.98|1673.2|1665.9|1675.24|1667.94|1672.3|1665|37
1732624330000|2024-11-26 12:32:10|1673.17|1665.87|1676.34|1669.04|1676.34|1669.04|1672.7|1665.4|40
1732624340000|2024-11-26 12:32:20|1676.39|1669.09|1677|1669.7|1678.23|1670.93|1676.26|1668.96|35
1732624350000|2024-11-26 12:32:30|1676.8|1669.5|1674.4|1667.1|1676.8|1669.5|1674.39|1667.09|36
1732624360000|2024-11-26 12:32:40|1674.49|1667.19|1673.99|1666.69|1675.6|1668.3|1673.7|1666.4|27
1732624370000|2024-11-26 12:32:50|1673.65|1666.35|1673.35|1666.05|1674.09|1666.79|1672.95|1665.65|34
1732624380000|2024-11-26 12:33:00|1673.7|1666.4|1673.95|1666.65|1675.1|1667.8|1672.22|1664.92|37
1732624390000|2024-11-26 12:33:10|1673.85|1666.55|1672.2|1664.9|1674.17|1666.87|1672.2|1664.9|36
1732624400000|2024-11-26 12:33:20|1672.25|1664.95|1670.26|1662.96|1672.26|1664.96|1670.25|1662.95|32
1732624410000|2024-11-26 12:33:30|1670.23|1662.93|1673.98|1666.68|1673.98|1666.68|1670.23|1662.93|36
1732624420000|2024-11-26 12:33:40|1673.1|1665.8|1670.8|1663.5|1673.27|1665.97|1670.55|1663.25|35
1732624430000|2024-11-26 12:33:50|1670.75|1663.45|1667.75|1660.45|1670.75|1663.45|1667.75|1660.45|28
1732624440000|2024-11-26 12:34:00|1667.8|1660.5|1666.65|1659.35|1668.24|1660.94|1666.65|1659.35|31
1732624450000|2024-11-26 12:34:10|1666.5|1659.2|1665.95|1658.65|1666.7|1659.4|1665.2|1657.9|34
1732624460000|2024-11-26 12:34:20|1665.69|1658.39|1669.75|1662.45|1669.95|1662.65|1665.5|1658.2|38
1732624470000|2024-11-26 12:34:30|1669.7|1662.4|1667.7|1660.4|1669.7|1662.4|1667.4|1660.1|37
1732624480000|2024-11-26 12:34:40|1667.8|1660.5|1668.25|1660.95|1668.35|1661.05|1667.29|1659.99|36
1732624490000|2024-11-26 12:34:50|1668.15|1660.85|1666.4|1659.1|1668.15|1660.85|1666.2|1658.9|38
1732624500000|2024-11-26 12:35:00|1666.03|1658.73|1665.05|1657.75|1667.35|1660.05|1664.8|1657.5|34
1732624510000|2024-11-26 12:35:10|1665.45|1658.15|1665.9|1658.6|1666.01|1658.71|1664.65|1657.35|37
1732624520000|2024-11-26 12:35:20|1665.85|1658.55|1665.2|1657.9|1665.9|1658.6|1664.28|1656.98|31
1732624530000|2024-11-26 12:35:30|1665.03|1657.73|1664.63|1657.33|1665.2|1657.9|1663.65|1656.35|36
1732624540000|2024-11-26 12:35:40|1664.74|1657.44|1664.35|1657.05|1665.14|1657.84|1664.23|1656.93|28
1732624550000|2024-11-26 12:35:50|1664.85|1657.55|1664.95|1657.65|1665.85|1658.55|1664.18|1656.88|35
1732624560000|2024-11-26 12:36:00|1664.9|1657.6|1665.15|1657.85|1665.3|1658|1663.75|1656.45|35
1732624570000|2024-11-26 12:36:10|1665.05|1657.75|1663.53|1656.23|1665.05|1657.75|1663.35|1656.05|35
1732624580000|2024-11-26 12:36:20|1663.1|1655.8|1664.65|1657.35|1664.65|1657.35|1663.1|1655.8|38
1732624590000|2024-11-26 12:36:30|1664.6|1657.3|1665.9|1658.6|1665.9|1658.6|1663.75|1656.45|35
1732624600000|2024-11-26 12:36:40|1665.4|1658.1|1666.95|1659.65|1667.55|1660.25|1664.3|1657|33
1732624610000|2024-11-26 12:36:50|1666.9|1659.6|1668.15|1660.85|1668.4|1661.1|1666.25|1658.95|30
1732624620000|2024-11-26 12:37:00|1668.13|1660.83|1670|1662.7|1670.3|1663|1667.1|1659.8|38
1732624630000|2024-11-26 12:37:10|1670.1|1662.8|1671.95|1664.65|1671.95|1664.65|1670.1|1662.8|32
1732624640000|2024-11-26 12:37:20|1671.45|1664.15|1672.6|1665.3|1673.55|1666.25|1671.18|1663.88|26
1732624650000|2024-11-26 12:37:30|1672.55|1665.25|1672.05|1664.75|1673.2|1665.9|1671.15|1663.85|38
1732624660000|2024-11-26 12:37:40|1672.1|1664.8|1671.9|1664.6|1672.5|1665.2|1671.4|1664.1|30
1732624670000|2024-11-26 12:37:50|1671.95|1664.65|1671.18|1663.88|1671.95|1664.65|1671.18|1663.88|30
1732624680000|2024-11-26 12:38:00|1671.31|1664.01|1671.95|1664.65|1672.24|1664.94|1669.75|1662.45|35
1732624690000|2024-11-26 12:38:10|1672|1664.7|1670.95|1663.65|1672.05|1664.75|1669.9|1662.6|30
1732624700000|2024-11-26 12:38:20|1671|1663.7|1670.23|1662.93|1671.35|1664.05|1669.6|1662.3|36
1732624710000|2024-11-26 12:38:30|1670.18|1662.88|1671.95|1664.65|1672.05|1664.75|1669.26|1661.96|38
1732624720000|2024-11-26 12:38:40|1671.4|1664.1|1669.75|1662.45|1672.15|1664.85|1669.75|1662.45|29
1732624730000|2024-11-26 12:38:50|1669.7|1662.4|1670.9|1663.6|1671.43|1664.13|1669.4|1662.1|35
1732624740000|2024-11-26 12:39:00|1671.44|1664.14|1672.35|1665.05|1672.9|1665.6|1671.12|1663.82|34
1732624750000|2024-11-26 12:39:10|1672.3|1665|1674.45|1667.15|1674.9|1667.6|1672.28|1664.98|32
1732624760000|2024-11-26 12:39:20|1674.5|1667.2|1675.1|1667.8|1675.1|1667.8|1673.75|1666.45|23
1732624770000|2024-11-26 12:39:30|1675.05|1667.75|1671.65|1664.35|1675.05|1667.75|1670.65|1663.35|34
1732624780000|2024-11-26 12:39:40|1671.75|1664.45|1669.35|1662.05|1671.8|1664.5|1668.75|1661.45|33
1732624790000|2024-11-26 12:39:50|1669.2|1661.9|1668.18|1660.88|1669.35|1662.05|1667.9|1660.6|22
1732624800000|2024-11-26 12:40:00|1668.23|1660.93|1669.09|1661.79|1669.09|1661.79|1667.26|1659.96|36
1732624810000|2024-11-26 12:40:10|1669.17|1661.87|1669.65|1662.35|1670.95|1663.65|1669.17|1661.87|32
1732624820000|2024-11-26 12:40:20|1669.85|1662.55|1667.95|1660.65|1670.05|1662.75|1667.6|1660.3|37
1732624830000|2024-11-26 12:40:30|1668.2|1660.9|1668.05|1660.75|1668.2|1660.9|1666.65|1659.35|35
1732624840000|2024-11-26 12:40:40|1667.8|1660.5|1667.7|1660.4|1668.25|1660.95|1667.25|1659.95|29
1732624850000|2024-11-26 12:40:50|1667.6|1660.3|1666.3|1659|1668.35|1661.05|1665.7|1658.4|26
1732624860000|2024-11-26 12:41:00|1666.25|1658.95|1664.9|1657.6|1667.5|1660.2|1664.74|1657.44|33
1732624870000|2024-11-26 12:41:10|1665|1657.7|1665.75|1658.45|1666.9|1659.6|1664.2|1656.9|38
1732624880000|2024-11-26 12:41:20|1665.65|1658.35|1664.95|1657.65|1665.65|1658.35|1663.85|1656.55|31
1732624890000|2024-11-26 12:41:30|1664.35|1657.05|1665.7|1658.4|1666.3|1659|1664.35|1657.05|36
1732624900000|2024-11-26 12:41:40|1665.65|1658.35|1663.35|1656.05|1665.65|1658.35|1663.35|1656.05|31
1732624910000|2024-11-26 12:41:50|1664.35|1657.05|1664.65|1657.35|1665.6|1658.3|1663.95|1656.65|25
1732624920000|2024-11-26 12:42:00|1664.75|1657.45|1665|1657.7|1665.2|1657.9|1664.1|1656.8|27
1732624930000|2024-11-26 12:42:10|1665.43|1658.13|1667.8|1660.5|1667.95|1660.65|1665.2|1657.9|37
1732624940000|2024-11-26 12:42:20|1667.6|1660.3|1667.22|1659.92|1667.8|1660.5|1666.62|1659.32|30
1732624950000|2024-11-26 12:42:30|1667.13|1659.83|1666|1658.7|1667.13|1659.83|1665.45|1658.15|30
1732624960000|2024-11-26 12:42:40|1665.85|1658.55|1665.65|1658.35|1666.9|1659.6|1665.24|1657.94|36
1732624970000|2024-11-26 12:42:50|1665.55|1658.25|1665.6|1658.3|1665.94|1658.64|1664.25|1656.95|32
1732624980000|2024-11-26 12:43:00|1665.55|1658.25|1664.25|1656.95|1665.9|1658.6|1664.15|1656.85|33
1732624990000|2024-11-26 12:43:10|1664.4|1657.1|1665.99|1658.69|1665.99|1658.69|1663.7|1656.4|33
1732625000000|2024-11-26 12:43:20|1665.8|1658.5|1667.75|1660.45|1668.1|1660.8|1665.3|1658|33
1732625010000|2024-11-26 12:43:30|1667.77|1660.47|1668.99|1661.69|1668.99|1661.69|1667.6|1660.3|31
1732625020000|2024-11-26 12:43:40|1668.65|1661.35|1667.2|1659.9|1669.2|1661.9|1667.15|1659.85|37
1732625030000|2024-11-26 12:43:50|1667.15|1659.85|1668.2|1660.9|1668.25|1660.95|1666.7|1659.4|26
1732625040000|2024-11-26 12:44:00|1668.52|1661.22|1667.57|1660.27|1668.69|1661.39|1667.05|1659.75|33
1732625050000|2024-11-26 12:44:10|1667.75|1660.45|1667.13|1659.83|1667.95|1660.65|1666.55|1659.25|36
1732625060000|2024-11-26 12:44:20|1667.2|1659.9|1667.22|1659.92|1667.26|1659.96|1666.35|1659.05|30
1732625070000|2024-11-26 12:44:30|1667.42|1660.12|1669.55|1662.25|1669.9|1662.6|1667.42|1660.12|35
1732625080000|2024-11-26 12:44:40|1669.4|1662.1|1667.65|1660.35|1669.85|1662.55|1667.65|1660.35|32
1732625090000|2024-11-26 12:44:50|1667.7|1660.4|1665.25|1657.95|1667.75|1660.45|1665.25|1657.95|33
1732625100000|2024-11-26 12:45:00|1665.4|1658.1|1663.85|1656.55|1666.05|1658.75|1663.25|1655.95|35
1732625110000|2024-11-26 12:45:10|1664|1656.7|1663.25|1655.95|1664.66|1657.36|1662.6|1655.3|34
1732625120000|2024-11-26 12:45:20|1663.23|1655.93|1664.9|1657.6|1665.75|1658.45|1663.23|1655.93|36
1732625130000|2024-11-26 12:45:30|1664.95|1657.65|1663.8|1656.5|1665.94|1658.64|1663.2|1655.9|38
1732625140000|2024-11-26 12:45:40|1663.5|1656.2|1660.43|1653.13|1663.9|1656.6|1660.43|1653.13|34
1732625150000|2024-11-26 12:45:50|1660.4|1653.1|1658.6|1651.3|1660.5|1653.2|1658.23|1650.93|36
1732625160000|2024-11-26 12:46:00|1658.3|1651|1659.85|1652.55|1660.65|1653.35|1658.3|1651|35
1732625170000|2024-11-26 12:46:10|1660.35|1653.05|1658.4|1651.1|1660.6|1653.3|1657.45|1650.15|30
1732625180000|2024-11-26 12:46:20|1659.05|1651.75|1658.35|1651.05|1659.29|1651.99|1657.23|1649.93|34
1732625190000|2024-11-26 12:46:30|1658.55|1651.25|1658.65|1651.35|1659.05|1651.75|1657.23|1649.93|36
1732625200000|2024-11-26 12:46:40|1658.35|1651.05|1659.23|1651.93|1660|1652.7|1657.4|1650.1|35
1732625210000|2024-11-26 12:46:50|1659.8|1652.5|1657.3|1650|1659.8|1652.5|1657.3|1650|31
1732625220000|2024-11-26 12:47:00|1657.4|1650.1|1656.6|1649.3|1659|1651.7|1656.15|1648.85|36
1732625230000|2024-11-26 12:47:10|1656.35|1649.05|1655.23|1647.93|1656.38|1649.08|1655.05|1647.75|34
1732625240000|2024-11-26 12:47:20|1655.09|1647.79|1656.1|1648.8|1656.1|1648.8|1654.2|1646.9|34
1732625250000|2024-11-26 12:47:30|1656.15|1648.85|1656.7|1649.4|1657.55|1650.25|1655.3|1648|30
1732625260000|2024-11-26 12:47:40|1656.5|1649.2|1657.09|1649.79|1657.15|1649.85|1656.09|1648.79|29
1732625270000|2024-11-26 12:47:50|1657.15|1649.85|1655.75|1648.45|1657.15|1649.85|1655.09|1647.79|32
1732625280000|2024-11-26 12:48:00|1656.05|1648.75|1654.2|1646.9|1656.85|1649.55|1654.2|1646.9|36
1732625290000|2024-11-26 12:48:10|1654.25|1646.95|1655.49|1648.19|1655.6|1648.3|1654.18|1646.88|34
1732625300000|2024-11-26 12:48:20|1655.85|1648.55|1656|1648.7|1656.15|1648.85|1654.15|1646.85|33
1732625310000|2024-11-26 12:48:30|1655.93|1648.63|1657.15|1649.85|1657.29|1649.99|1655.45|1648.15|31
1732625320000|2024-11-26 12:48:40|1657.6|1650.3|1655.21|1647.91|1657.6|1650.3|1655.21|1647.91|34
1732625330000|2024-11-26 12:48:50|1655.18|1647.88|1654.74|1647.44|1655.7|1648.4|1654.35|1647.05|30
1732625340000|2024-11-26 12:49:00|1654.79|1647.49|1656.2|1648.9|1656.24|1648.94|1654.21|1646.91|35
1732625350000|2024-11-26 12:49:10|1656.23|1648.93|1656.8|1649.5|1657.05|1649.75|1655.25|1647.95|36
1732625360000|2024-11-26 12:49:20|1656.75|1649.45|1654.45|1647.15|1656.75|1649.45|1654.45|1647.15|32
1732625370000|2024-11-26 12:49:30|1654.6|1647.3|1655.27|1647.97|1655.85|1648.55|1654.45|1647.15|36
1732625380000|2024-11-26 12:49:40|1655.29|1647.99|1655.13|1647.83|1655.8|1648.5|1654.6|1647.3|30
1732625390000|2024-11-26 12:49:50|1655.15|1647.85|1654.2|1646.9|1655.2|1647.9|1654.15|1646.85|35
1732625400000|2024-11-26 12:50:00|1654.23|1646.93|1654.16|1646.86|1655.95|1648.65|1653.75|1646.45|37
1732625410000|2024-11-26 12:50:10|1654.18|1646.88|1653.83|1646.53|1654.18|1646.88|1653.2|1645.9|32
1732625420000|2024-11-26 12:50:20|1653.85|1646.55|1654.11|1646.81|1654.35|1647.05|1653.23|1645.93|32
1732625430000|2024-11-26 12:50:30|1654.35|1647.05|1652.8|1645.5|1654.35|1647.05|1652.35|1645.05|32
1732625440000|2024-11-26 12:50:40|1652.85|1645.55|1652.85|1645.55|1653.3|1646|1651.9|1644.6|29
1732625450000|2024-11-26 12:50:50|1652.75|1645.45|1652.7|1645.4|1653.16|1645.86|1651.9|1644.6|33
1732625460000|2024-11-26 12:51:00|1652.75|1645.45|1653.85|1646.55|1654.28|1646.98|1652.75|1645.45|37
1732625470000|2024-11-26 12:51:10|1653.65|1646.35|1655.28|1647.98|1655.9|1648.6|1653.65|1646.35|37
1732625480000|2024-11-26 12:51:20|1655.13|1647.83|1655.85|1648.55|1655.85|1648.55|1654.1|1646.8|37
1732625490000|2024-11-26 12:51:30|1655.9|1648.6|1654.8|1647.5|1655.95|1648.65|1654.15|1646.85|33
1732625500000|2024-11-26 12:51:40|1654.95|1647.65|1655.1|1647.8|1655.85|1648.55|1654.25|1646.95|32
1732625510000|2024-11-26 12:51:50|1654.65|1647.35|1656.11|1648.81|1656.9|1649.6|1654.65|1647.35|35
1732625520000|2024-11-26 12:52:00|1656.27|1648.97|1659.15|1651.85|1659.15|1651.85|1656.27|1648.97|34
1732625530000|2024-11-26 12:52:10|1659.6|1652.3|1657.21|1649.91|1659.75|1652.45|1657.21|1649.91|36
1732625540000|2024-11-26 12:52:20|1657.09|1649.79|1657.06|1649.76|1657.85|1650.55|1656.15|1648.85|40
1732625550000|2024-11-26 12:52:30|1656.6|1649.3|1656.2|1648.9|1657.3|1650|1656.1|1648.8|33
1732625560000|2024-11-26 12:52:40|1656.22|1648.92|1658.17|1650.87|1658.17|1650.87|1656.22|1648.92|36
1732625570000|2024-11-26 12:52:50|1658.18|1650.88|1658.7|1651.4|1658.7|1651.4|1657.2|1649.9|33
1732625580000|2024-11-26 12:53:00|1658.6|1651.3|1656.85|1649.55|1658.8|1651.5|1656.3|1649|40
1732625590000|2024-11-26 12:53:10|1657.05|1649.75|1657.24|1649.94|1658.55|1651.25|1656.65|1649.35|37
1732625600000|2024-11-26 12:53:20|1657.26|1649.96|1660.55|1653.25|1660.65|1653.35|1657.26|1649.96|30
1732625610000|2024-11-26 12:53:30|1660.6|1653.3|1657|1649.7|1660.65|1653.35|1657|1649.7|33
1732625620000|2024-11-26 12:53:40|1657.05|1649.75|1656.23|1648.93|1657.1|1649.8|1656.18|1648.88|38
1732625630000|2024-11-26 12:53:50|1656.2|1648.9|1657.18|1649.88|1657.4|1650.1|1655.42|1648.12|34
1732625640000|2024-11-26 12:54:00|1657.15|1649.85|1656.2|1648.9|1658.1|1650.8|1655.8|1648.5|38
1732625650000|2024-11-26 12:54:10|1656.25|1648.95|1657.34|1650.04|1657.55|1650.25|1655.85|1648.55|33
1732625660000|2024-11-26 12:54:20|1657.36|1650.06|1657.24|1649.94|1659.04|1651.74|1657.2|1649.9|38
1732625670000|2024-11-26 12:54:30|1657.82|1650.52|1654.85|1647.55|1657.82|1650.52|1654.85|1647.55|38
1732625680000|2024-11-26 12:54:40|1654.95|1647.65|1654.29|1646.99|1655.24|1647.94|1654.25|1646.95|36
1732625690000|2024-11-26 12:54:50|1654.75|1647.45|1655.55|1648.25|1655.6|1648.3|1653.05|1645.75|36
1732625700000|2024-11-26 12:55:00|1655.95|1648.65|1654.25|1646.95|1655.95|1648.65|1654.2|1646.9|36
1732625710000|2024-11-26 12:55:10|1654.15|1646.85|1655.76|1648.46|1656.1|1648.8|1654.15|1646.85|36
1732625720000|2024-11-26 12:55:20|1655.78|1648.48|1654.2|1646.9|1656.6|1649.3|1654.2|1646.9|36
1732625730000|2024-11-26 12:55:30|1654.65|1647.35|1656.43|1649.13|1657.55|1650.25|1653.2|1645.9|38
1732625740000|2024-11-26 12:55:40|1656.4|1649.1|1657.34|1650.04|1658.2|1650.9|1656.18|1648.88|34
1732625750000|2024-11-26 12:55:50|1657.43|1650.13|1658.48|1651.18|1659.05|1651.75|1657.35|1650.05|35
1732625760000|2024-11-26 12:56:00|1658.59|1651.29|1657.76|1650.46|1659.22|1651.92|1657.1|1649.8|34
1732625770000|2024-11-26 12:56:10|1657.8|1650.5|1657.33|1650.03|1658.38|1651.08|1655.9|1648.6|40
1732625780000|2024-11-26 12:56:20|1657.35|1650.05|1658.35|1651.05|1658.38|1651.08|1657.27|1649.97|32
1732625790000|2024-11-26 12:56:30|1658.3|1651|1660.55|1653.25|1660.6|1653.3|1657.3|1650|34
1732625800000|2024-11-26 12:56:40|1660.6|1653.3|1662.23|1654.93|1662.6|1655.3|1660.32|1653.02|34
1732625810000|2024-11-26 12:56:50|1662.21|1654.91|1661.04|1653.74|1662.21|1654.91|1660.05|1652.75|37
1732625820000|2024-11-26 12:57:00|1660.85|1653.55|1660.05|1652.75|1661.09|1653.79|1660.05|1652.75|35
1732625830000|2024-11-26 12:57:10|1660.15|1652.85|1657.95|1650.65|1660.33|1653.03|1657.62|1650.32|36
1732625840000|2024-11-26 12:57:20|1657.85|1650.55|1658.26|1650.96|1659.7|1652.4|1657.33|1650.03|35
1732625850000|2024-11-26 12:57:30|1658.4|1651.1|1657.45|1650.15|1658.91|1651.61|1657.2|1649.9|28
1732625860000|2024-11-26 12:57:40|1657.2|1649.9|1659.94|1652.64|1660.19|1652.89|1657.15|1649.85|37
1732625870000|2024-11-26 12:57:50|1659.6|1652.3|1660.16|1652.86|1660.3|1653|1659.26|1651.96|39
1732625880000|2024-11-26 12:58:00|1660.18|1652.88|1662.35|1655.05|1662.35|1655.05|1659.5|1652.2|37
1732625890000|2024-11-26 12:58:10|1662.45|1655.15|1663.27|1655.97|1663.45|1656.15|1662.25|1654.95|28
1732625900000|2024-11-26 12:58:20|1663.26|1655.96|1663.28|1655.98|1664.32|1657.02|1663.1|1655.8|37
1732625910000|2024-11-26 12:58:30|1663.33|1656.03|1664.3|1657|1664.55|1657.25|1662.65|1655.35|31
1732625920000|2024-11-26 12:58:40|1664.23|1656.93|1665.22|1657.92|1665.28|1657.98|1664.15|1656.85|27
1732625930000|2024-11-26 12:58:50|1665.23|1657.93|1668.15|1660.85|1668.15|1660.85|1665.23|1657.93|34
1732625940000|2024-11-26 12:59:00|1668.2|1660.9|1665.66|1658.36|1668.2|1660.9|1665.2|1657.9|38
1732625950000|2024-11-26 12:59:10|1665.95|1658.65|1667.4|1660.1|1668.33|1661.03|1665.3|1658|33
1732625960000|2024-11-26 12:59:20|1667.23|1659.93|1665.45|1658.15|1667.49|1660.19|1665.24|1657.94|35
1732625970000|2024-11-26 12:59:30|1665.49|1658.19|1665.2|1657.9|1666.35|1659.05|1665.15|1657.85|35
1732625980000|2024-11-26 12:59:40|1665.24|1657.94|1665.32|1658.02|1665.95|1658.65|1664.45|1657.15|35
1732625990000|2024-11-26 12:59:50|1665.43|1658.13|1665.22|1657.92|1666.2|1658.9|1665.15|1657.85|36
1732626000000|2024-11-26 13:00:00|1665.21|1657.91|1665.2|1657.9|1666.23|1658.93|1663.6|1656.3|39
1732626010000|2024-11-26 13:00:10|1665.22|1657.92|1664.85|1657.55|1667.25|1659.95|1664.62|1657.32|38
1732626020000|2024-11-26 13:00:20|1663.7|1656.4|1663|1655.7|1664.35|1657.05|1662.18|1654.88|36
1732626030000|2024-11-26 13:00:30|1662.73|1655.43|1663.2|1655.9|1663.92|1656.62|1662.1|1654.8|36
1732626040000|2024-11-26 13:00:40|1663.6|1656.3|1663.34|1656.04|1664.99|1657.69|1662.34|1655.04|38
1732626050000|2024-11-26 13:00:50|1663.29|1655.99|1663.22|1655.92|1664.18|1656.88|1663.15|1655.85|35
1732626060000|2024-11-26 13:01:00|1663.25|1655.95|1663.52|1656.22|1663.65|1656.35|1662.31|1655.01|39
1732626070000|2024-11-26 13:01:10|1663.55|1656.25|1661.6|1654.3|1665.5|1658.2|1661.22|1653.92|39
1732626080000|2024-11-26 13:01:20|1661.59|1654.29|1664.38|1657.08|1665.05|1657.75|1661.59|1654.29|37
1732626090000|2024-11-26 13:01:30|1664.25|1656.95|1666.2|1658.9|1666.4|1659.1|1664.1|1656.8|35
1732626100000|2024-11-26 13:01:40|1666.26|1658.96|1665.9|1658.6|1667.45|1660.15|1665.85|1658.55|36
1732626110000|2024-11-26 13:01:50|1665.8|1658.5|1663.38|1656.08|1665.9|1658.6|1663.34|1656.04|37
1732626120000|2024-11-26 13:02:00|1663.44|1656.14|1658.49|1651.19|1663.6|1656.3|1658.45|1651.15|38
1732626130000|2024-11-26 13:02:10|1658.6|1651.3|1658.67|1651.37|1660.08|1652.78|1656.39|1649.09|39
1732626140000|2024-11-26 13:02:20|1658.45|1651.15|1656.75|1649.45|1658.6|1651.3|1656.15|1648.85|38
1732626150000|2024-11-26 13:02:30|1657.2|1649.9|1656.19|1648.89|1657.2|1649.9|1655.35|1648.05|40
1732626160000|2024-11-26 13:02:40|1656.2|1648.9|1656.06|1648.76|1656.2|1648.9|1655.05|1647.75|37
1732626170000|2024-11-26 13:02:50|1655.49|1648.19|1655.68|1648.38|1656.5|1649.2|1655.45|1648.15|37
1732626180000|2024-11-26 13:03:00|1656.31|1649.01|1660.39|1653.09|1661.35|1654.05|1655.52|1648.22|40
1732626190000|2024-11-26 13:03:10|1660.95|1653.65|1660.13|1652.83|1661.6|1654.3|1659.2|1651.9|37
1732626200000|2024-11-26 13:03:20|1660.19|1652.89|1662.3|1655|1662.55|1655.25|1659.83|1652.53|36
1732626210000|2024-11-26 13:03:30|1662.22|1654.92|1663.95|1656.65|1664.26|1656.96|1662.22|1654.92|37
1732626220000|2024-11-26 13:03:40|1663.24|1655.94|1663.43|1656.13|1664.09|1656.79|1662.22|1654.92|38
1732626230000|2024-11-26 13:03:50|1663.15|1655.85|1660|1652.7|1663.4|1656.1|1659.69|1652.39|33
1732626240000|2024-11-26 13:04:00|1659.54|1652.24|1659.15|1651.85|1661.4|1654.1|1658.5|1651.2|36
1732626250000|2024-11-26 13:04:10|1658.37|1651.07|1658.7|1651.4|1660.4|1653.1|1658.27|1650.97|37
1732626260000|2024-11-26 13:04:20|1657.5|1650.2|1659.99|1652.69|1660.16|1652.86|1657.3|1650|38
1732626270000|2024-11-26 13:04:30|1659.41|1652.11|1660.35|1653.05|1660.85|1653.55|1658.69|1651.39|37
1732626280000|2024-11-26 13:04:40|1660.43|1653.13|1661|1653.7|1661.76|1654.46|1659.6|1652.3|35
1732626290000|2024-11-26 13:04:50|1660.95|1653.65|1661.35|1654.05|1661.55|1654.25|1660.31|1653.01|37
1732626300000|2024-11-26 13:05:00|1661.24|1653.94|1663.35|1656.05|1663.53|1656.23|1661.15|1653.85|38
1732626310000|2024-11-26 13:05:10|1663.49|1656.19|1667.15|1659.85|1667.55|1660.25|1663.49|1656.19|35
1732626320000|2024-11-26 13:05:20|1667.22|1659.92|1667.25|1659.95|1668.39|1661.09|1667.15|1659.85|35
1732626330000|2024-11-26 13:05:30|1666.6|1659.3|1667.75|1660.45|1669.15|1661.85|1666.6|1659.3|35
1732626340000|2024-11-26 13:05:40|1667.55|1660.25|1669.53|1662.23|1669.53|1662.23|1667.4|1660.1|38
1732626350000|2024-11-26 13:05:50|1669.15|1661.85|1670.6|1663.3|1670.7|1663.4|1669.15|1661.85|36
1732626360000|2024-11-26 13:06:00|1670.2|1662.9|1670.93|1663.63|1672.15|1664.85|1669|1661.7|36
1732626370000|2024-11-26 13:06:10|1671.21|1663.91|1673.14|1665.84|1673.14|1665.84|1671.2|1663.9|32
1732626380000|2024-11-26 13:06:20|1672.8|1665.5|1674.2|1666.9|1674.25|1666.95|1672.25|1664.95|30
1732626390000|2024-11-26 13:06:30|1674.15|1666.85|1674.15|1666.85|1674.7|1667.4|1673.2|1665.9|35
1732626400000|2024-11-26 13:06:40|1674.18|1666.88|1670.65|1663.35|1674.4|1667.1|1670.25|1662.95|37
1732626410000|2024-11-26 13:06:50|1670.43|1663.13|1671.4|1664.1|1671.7|1664.4|1670.4|1663.1|34
1732626420000|2024-11-26 13:07:00|1671.25|1663.95|1668|1660.7|1671.25|1663.95|1667.9|1660.6|37
1732626430000|2024-11-26 13:07:10|1667.9|1660.6|1665.99|1658.69|1667.92|1660.62|1665.2|1657.9|40
1732626440000|2024-11-26 13:07:20|1665.95|1658.65|1666.35|1659.05|1666.6|1659.3|1665.7|1658.4|36
1732626450000|2024-11-26 13:07:30|1666.2|1658.9|1667.33|1660.03|1667.35|1660.05|1665.35|1658.05|37
1732626460000|2024-11-26 13:07:40|1667.2|1659.9|1665.05|1657.75|1667.2|1659.9|1664.7|1657.4|32
1732626470000|2024-11-26 13:07:50|1664.9|1657.6|1665.45|1658.15|1665.55|1658.25|1664.6|1657.3|32
1732626480000|2024-11-26 13:08:00|1665.44|1658.14|1666.6|1659.3|1667.8|1660.5|1665.42|1658.12|39
1732626490000|2024-11-26 13:08:10|1666.18|1658.88|1666.6|1659.3|1666.6|1659.3|1664.31|1657.01|35
1732626500000|2024-11-26 13:08:20|1666.31|1659.01|1663.85|1656.55|1666.33|1659.03|1663.01|1655.71|35
1732626510000|2024-11-26 13:08:30|1664|1656.7|1664.85|1657.55|1665.3|1658|1663.5|1656.2|40
1732626520000|2024-11-26 13:08:40|1664.54|1657.24|1665.59|1658.29|1665.59|1658.29|1664.54|1657.24|29
1732626530000|2024-11-26 13:08:50|1665.51|1658.21|1668.28|1660.98|1668.6|1661.3|1665.3|1658|36
1732626540000|2024-11-26 13:09:00|1668.23|1660.93|1669.05|1661.75|1669.35|1662.05|1667.15|1659.85|36
1732626550000|2024-11-26 13:09:10|1668.95|1661.65|1670.35|1663.05|1670.35|1663.05|1668.25|1660.95|36
1732626560000|2024-11-26 13:09:20|1670.2|1662.9|1672.3|1665|1672.3|1665|1670.15|1662.85|32
1732626570000|2024-11-26 13:09:30|1672.45|1665.15|1671.54|1664.24|1672.69|1665.39|1671.25|1663.95|37
1732626580000|2024-11-26 13:09:40|1671.95|1664.65|1672.36|1665.06|1672.57|1665.27|1671.64|1664.34|37
1732626590000|2024-11-26 13:09:50|1672.48|1665.18|1671.75|1664.45|1672.54|1665.24|1671.75|1664.45|35
1732626600000|2024-11-26 13:10:00|1671.85|1664.55|1671.1|1663.8|1673.45|1666.15|1670.65|1663.35|37
1732626610000|2024-11-26 13:10:10|1670.7|1663.4|1670.31|1663.01|1671.3|1664|1669.55|1662.25|37
1732626620000|2024-11-26 13:10:20|1669.8|1662.5|1672.85|1665.55|1673|1665.7|1669.69|1662.39|39
1732626630000|2024-11-26 13:10:30|1672.44|1665.14|1674.45|1667.15|1674.5|1667.2|1672.39|1665.09|38
1732626640000|2024-11-26 13:10:40|1674.6|1667.3|1675.5|1668.2|1675.5|1668.2|1674.3|1667|36
1732626650000|2024-11-26 13:10:50|1675.3|1668|1676.2|1668.9|1676.35|1669.05|1675.15|1667.85|29
1732626660000|2024-11-26 13:11:00|1676.18|1668.88|1676.3|1669|1676.4|1669.1|1675.75|1668.45|34
1732626670000|2024-11-26 13:11:10|1676.29|1668.99|1677.24|1669.94|1677.35|1670.05|1676.2|1668.9|30
1732626680000|2024-11-26 13:11:20|1677.18|1669.88|1676.25|1668.95|1677.3|1670|1675.7|1668.4|28
1732626690000|2024-11-26 13:11:30|1676.22|1668.92|1676.25|1668.95|1676.36|1669.06|1676.18|1668.88|18
1732626700000|2024-11-26 13:11:40|1676.2|1668.9|1677.2|1669.9|1677.39|1670.09|1676.2|1668.9|30
1732626710000|2024-11-26 13:11:50|1677.29|1669.99|1677.47|1670.17|1678.16|1670.86|1677.2|1669.9|25
1732626720000|2024-11-26 13:12:00|1677.48|1670.18|1677.25|1669.95|1677.48|1670.18|1676.4|1669.1|30
1732626730000|2024-11-26 13:12:10|1677.18|1669.88|1678.2|1670.9|1678.3|1671|1676.68|1669.38|29
1732626740000|2024-11-26 13:12:20|1678.3|1671|1677.7|1670.4|1678.3|1671|1677.65|1670.35|19
1732626750000|2024-11-26 13:12:30|1677.6|1670.3|1676.56|1669.26|1678.19|1670.89|1676.53|1669.23|33
1732626760000|2024-11-26 13:12:40|1677.2|1669.9|1678.2|1670.9|1678.32|1671.02|1677.18|1669.88|34
1732626770000|2024-11-26 13:12:50|1678.18|1670.88|1678.26|1670.96|1678.4|1671.1|1677.9|1670.6|26
1732626780000|2024-11-26 13:13:00|1678.25|1670.95|1678.25|1670.95|1678.9|1671.6|1677.4|1670.1|31
1732626790000|2024-11-26 13:13:10|1678.2|1670.9|1676.5|1669.2|1678.2|1670.9|1676.48|1669.18|32
1732626800000|2024-11-26 13:13:20|1676.45|1669.15|1677.5|1670.2|1677.5|1670.2|1676.42|1669.12|33
1732626810000|2024-11-26 13:13:30|1677.35|1670.05|1678.15|1670.85|1678.64|1671.34|1677.01|1669.71|33
1732626820000|2024-11-26 13:13:40|1678.1|1670.8|1678.05|1670.75|1678.45|1671.15|1677.95|1670.65|32
1732626830000|2024-11-26 13:13:50|1678|1670.7|1678.54|1671.24|1678.54|1671.24|1677.85|1670.55|23
1732626840000|2024-11-26 13:14:00|1678.56|1671.26|1678.7|1671.4|1679.35|1672.05|1678.56|1671.26|27
1732626850000|2024-11-26 13:14:10|1678.75|1671.45|1678.65|1671.35|1679.25|1671.95|1678.43|1671.13|34
1732626860000|2024-11-26 13:14:20|1679|1671.7|1676.46|1669.16|1679.04|1671.74|1675.45|1668.15|34
1732626870000|2024-11-26 13:14:30|1676.28|1668.98|1677.13|1669.83|1677.13|1669.83|1675.45|1668.15|36
1732626880000|2024-11-26 13:14:40|1677.08|1669.78|1676.26|1668.96|1677.4|1670.1|1676.2|1668.9|31
1732626890000|2024-11-26 13:14:50|1676.29|1668.99|1676.5|1669.2|1677.38|1670.08|1676.29|1668.99|38
1732626900000|2024-11-26 13:15:00|1676.53|1669.23|1679.23|1671.93|1679.6|1672.3|1676.5|1669.2|33
1732626910000|2024-11-26 13:15:10|1679.15|1671.85|1679.25|1671.95|1680.9|1673.6|1679.15|1671.85|37
1732626920000|2024-11-26 13:15:20|1679.2|1671.9|1678.4|1671.1|1679.45|1672.15|1678.15|1670.85|37
1732626930000|2024-11-26 13:15:30|1678.45|1671.15|1680.1|1672.8|1680.21|1672.91|1678.2|1670.9|35
1732626940000|2024-11-26 13:15:40|1679.47|1672.17|1681.3|1674|1681.6|1674.3|1678.8|1671.5|34
1732626950000|2024-11-26 13:15:50|1681.35|1674.05|1682.65|1675.35|1682.65|1675.35|1681.3|1674|28
1732626960000|2024-11-26 13:16:00|1682.6|1675.3|1683.45|1676.15|1683.5|1676.2|1682.46|1675.16|28
1732626970000|2024-11-26 13:16:10|1683.4|1676.1|1683.18|1675.88|1683.4|1676.1|1681.29|1673.99|32
1732626980000|2024-11-26 13:16:20|1682.95|1675.65|1684.55|1677.25|1684.6|1677.3|1682.75|1675.45|30
1732626990000|2024-11-26 13:16:30|1684.35|1677.05|1683.2|1675.9|1684.7|1677.4|1682.75|1675.45|34
1732627000000|2024-11-26 13:16:40|1683.15|1675.85|1683.62|1676.32|1684.3|1677|1683.15|1675.85|36
1732627010000|2024-11-26 13:16:50|1684|1676.7|1682.38|1675.08|1684|1676.7|1682.1|1674.8|36
1732627020000|2024-11-26 13:17:00|1682.33|1675.03|1683.43|1676.13|1684|1676.7|1682.15|1674.85|37
1732627030000|2024-11-26 13:17:10|1683.15|1675.85|1684|1676.7|1684|1676.7|1682.43|1675.13|40
1732627040000|2024-11-26 13:17:20|1684.15|1676.85|1685.53|1678.23|1685.58|1678.28|1683.38|1676.08|36
1732627050000|2024-11-26 13:17:30|1685.48|1678.18|1685|1677.7|1685.55|1678.25|1684.8|1677.5|35
1732627060000|2024-11-26 13:17:40|1685.35|1678.05|1684.4|1677.1|1685.35|1678.05|1683.85|1676.55|38
1732627070000|2024-11-26 13:17:50|1684.42|1677.12|1684.15|1676.85|1684.54|1677.24|1682.6|1675.3|36
1732627080000|2024-11-26 13:18:00|1684.3|1677|1684.25|1676.95|1684.45|1677.15|1682.85|1675.55|36
1732627090000|2024-11-26 13:18:10|1684.15|1676.85|1682.3|1675|1684.2|1676.9|1681.21|1673.91|38
1732627100000|2024-11-26 13:18:20|1682.15|1674.85|1682.26|1674.96|1683.14|1675.84|1681.64|1674.34|36
1732627110000|2024-11-26 13:18:30|1682.31|1675.01|1681.5|1674.2|1682.95|1675.65|1681.34|1674.04|38
1732627120000|2024-11-26 13:18:40|1682.1|1674.8|1683.65|1676.35|1683.95|1676.65|1681.49|1674.19|34
1732627130000|2024-11-26 13:18:50|1683.9|1676.6|1686.3|1679|1686.3|1679|1683.9|1676.6|34
1732627140000|2024-11-26 13:19:00|1686.15|1678.85|1688|1680.7|1688.25|1680.95|1685.75|1678.45|36
1732627150000|2024-11-26 13:19:10|1687.85|1680.55|1688.25|1680.95|1688.45|1681.15|1686.85|1679.55|32
1732627160000|2024-11-26 13:19:20|1688.21|1680.91|1689.4|1682.1|1690.35|1683.05|1688.21|1680.91|30
1732627170000|2024-11-26 13:19:30|1689.33|1682.03|1689.9|1682.6|1690.1|1682.8|1688.26|1680.96|18
1732627180000|2024-11-26 13:19:40|1689.95|1682.65|1688.3|1681|1689.95|1682.65|1687.9|1680.6|32
1732627190000|2024-11-26 13:19:50|1688.34|1681.04|1689.8|1682.5|1689.8|1682.5|1688.34|1681.04|22
1732627200000|2024-11-26 13:20:00|1689.6|1682.3|1688.15|1680.85|1689.6|1682.3|1687.85|1680.55|32
1732627210000|2024-11-26 13:20:10|1688.3|1681|1689.95|1682.65|1690.08|1682.78|1687.95|1680.65|36
1732627220000|2024-11-26 13:20:20|1690.1|1682.8|1689.59|1682.29|1690.11|1682.81|1689.18|1681.88|35
1732627230000|2024-11-26 13:20:30|1689.67|1682.37|1690.29|1682.99|1691.21|1683.91|1689.54|1682.24|39
1732627240000|2024-11-26 13:20:40|1690.26|1682.96|1691.1|1683.8|1691.1|1683.8|1690.25|1682.95|26
1732627250000|2024-11-26 13:20:50|1690.9|1683.6|1690.26|1682.96|1691.5|1684.2|1690.22|1682.92|33
1732627260000|2024-11-26 13:21:00|1690.22|1682.92|1690.95|1683.65|1690.95|1683.65|1689.9|1682.6|37
1732627270000|2024-11-26 13:21:10|1690.8|1683.5|1690.1|1682.8|1690.8|1683.5|1688.57|1681.27|37
1732627280000|2024-11-26 13:21:20|1690.05|1682.75|1691.35|1684.05|1692.1|1684.8|1690.05|1682.75|35
1732627290000|2024-11-26 13:21:30|1691|1683.7|1692.8|1685.5|1693.09|1685.79|1690.7|1683.4|36
1732627300000|2024-11-26 13:21:40|1692.9|1685.6|1693.1|1685.8|1693.13|1685.83|1692.3|1685|31
1732627310000|2024-11-26 13:21:50|1693.15|1685.85|1691.45|1684.15|1693.17|1685.87|1691.45|1684.15|31
1732627320000|2024-11-26 13:22:00|1691.49|1684.19|1692.15|1684.85|1693.53|1686.23|1691.34|1684.04|39
1732627330000|2024-11-26 13:22:10|1691.95|1684.65|1693.35|1686.05|1693.45|1686.15|1691.8|1684.5|36
1732627340000|2024-11-26 13:22:20|1693.31|1686.01|1695.35|1688.05|1695.35|1688.05|1693.31|1686.01|35
1732627350000|2024-11-26 13:22:30|1695.45|1688.15|1697.14|1689.84|1697.19|1689.89|1695.3|1688|29
1732627360000|2024-11-26 13:22:40|1697.04|1689.74|1696.58|1689.28|1697.22|1689.92|1696.45|1689.15|33
1732627370000|2024-11-26 13:22:50|1696.45|1689.15|1697.2|1689.9|1697.3|1690|1696.24|1688.94|35
1732627380000|2024-11-26 13:23:00|1697.15|1689.85|1696.15|1688.85|1697.38|1690.08|1695.45|1688.15|35
1732627390000|2024-11-26 13:23:10|1696.18|1688.88|1694.05|1686.75|1696.18|1688.88|1693.35|1686.05|37
1732627400000|2024-11-26 13:23:20|1693.85|1686.55|1693.75|1686.45|1694.8|1687.5|1693.52|1686.22|25
1732627410000|2024-11-26 13:23:30|1694.45|1687.15|1695.23|1687.93|1695.5|1688.2|1693.75|1686.45|29
1732627420000|2024-11-26 13:23:40|1695.21|1687.91|1694.85|1687.55|1695.21|1687.91|1694.15|1686.85|33
1732627430000|2024-11-26 13:23:50|1695|1687.7|1694.52|1687.22|1695.85|1688.55|1694.21|1686.91|31
1732627440000|2024-11-26 13:24:00|1694.39|1687.09|1696.05|1688.75|1696.35|1689.05|1694.24|1686.94|32
1732627450000|2024-11-26 13:24:10|1696.1|1688.8|1692.63|1685.33|1696.1|1688.8|1692.47|1685.17|34
1732627460000|2024-11-26 13:24:20|1693.25|1685.95|1689.44|1682.14|1693.25|1685.95|1689.15|1681.85|31
1732627470000|2024-11-26 13:24:30|1689.45|1682.15|1688.6|1681.3|1690.2|1682.9|1688.3|1681|34
1732627480000|2024-11-26 13:24:40|1688.95|1681.65|1686.76|1679.46|1688.95|1681.65|1686.76|1679.46|21
1732627490000|2024-11-26 13:24:50|1686.94|1679.64|1685.6|1678.3|1687|1679.7|1685.15|1677.85|33
1732627500000|2024-11-26 13:25:00|1686.05|1678.75|1687.25|1679.95|1687.75|1680.45|1684.23|1676.93|39
1732627510000|2024-11-26 13:25:10|1687.4|1680.1|1686.95|1679.65|1687.4|1680.1|1685.11|1677.81|36
1732627520000|2024-11-26 13:25:20|1686.75|1679.45|1689.4|1682.1|1689.4|1682.1|1686.75|1679.45|35
1732627530000|2024-11-26 13:25:30|1689.25|1681.95|1688.25|1680.95|1689.4|1682.1|1687.2|1679.9|39
1732627540000|2024-11-26 13:25:40|1688.27|1680.97|1686.25|1678.95|1688.39|1681.09|1686.23|1678.93|31
1732627550000|2024-11-26 13:25:50|1686.1|1678.8|1685.26|1677.96|1686.35|1679.05|1685.1|1677.8|35
1732627560000|2024-11-26 13:26:00|1685.29|1677.99|1686.35|1679.05|1686.95|1679.65|1684.22|1676.92|34
1732627570000|2024-11-26 13:26:10|1686.1|1678.8|1686.54|1679.24|1687.3|1680|1686.05|1678.75|35
1732627580000|2024-11-26 13:26:20|1687.14|1679.84|1687.13|1679.83|1688.13|1680.83|1686.39|1679.09|38
1732627590000|2024-11-26 13:26:30|1687.45|1680.15|1687.41|1680.11|1688.18|1680.88|1686.26|1678.96|33
1732627600000|2024-11-26 13:26:40|1687.38|1680.08|1686.06|1678.76|1687.42|1680.12|1685.44|1678.14|36
1732627610000|2024-11-26 13:26:50|1686.3|1679|1684.3|1677|1686.3|1679|1684.23|1676.93|34
1732627620000|2024-11-26 13:27:00|1684.23|1676.93|1682.6|1675.3|1684.23|1676.93|1681.9|1674.6|28
1732627630000|2024-11-26 13:27:10|1682.95|1675.65|1683.34|1676.04|1683.75|1676.45|1682.39|1675.09|35
1732627640000|2024-11-26 13:27:20|1683.2|1675.9|1681.15|1673.85|1683.2|1675.9|1680.9|1673.6|28
1732627650000|2024-11-26 13:27:30|1681.04|1673.74|1681.13|1673.83|1681.15|1673.85|1680.23|1672.93|27
1732627660000|2024-11-26 13:27:40|1681.15|1673.85|1684.09|1676.79|1684.25|1676.95|1681.13|1673.83|34
1732627670000|2024-11-26 13:27:50|1683.95|1676.65|1684.05|1676.75|1684.75|1677.45|1683.47|1676.17|34
1732627680000|2024-11-26 13:28:00|1683.85|1676.55|1683.2|1675.9|1683.9|1676.6|1682.55|1675.25|35
1732627690000|2024-11-26 13:28:10|1683.25|1675.95|1683.15|1675.85|1683.55|1676.25|1682.36|1675.06|36
1732627700000|2024-11-26 13:28:20|1683.1|1675.8|1682.3|1675|1683.35|1676.05|1682.15|1674.85|34
1732627710000|2024-11-26 13:28:30|1682.24|1674.94|1682.13|1674.83|1682.88|1675.58|1681.5|1674.2|30
1732627720000|2024-11-26 13:28:40|1682.1|1674.8|1682.26|1674.96|1683.05|1675.75|1682.1|1674.8|30
1732627730000|2024-11-26 13:28:50|1682.31|1675.01|1682.24|1674.94|1683.4|1676.1|1682.2|1674.9|28
1732627740000|2024-11-26 13:29:00|1682.11|1674.81|1682.04|1674.74|1682.2|1674.9|1681.4|1674.1|31
1732627750000|2024-11-26 13:29:10|1681.87|1674.57|1680.25|1672.95|1681.87|1674.57|1680.22|1672.92|18
1732627760000|2024-11-26 13:29:20|1680.23|1672.93|1681.13|1673.83|1681.22|1673.92|1680.23|1672.93|21
1732627770000|2024-11-26 13:29:30|1681.05|1673.75|1680.42|1673.12|1681.25|1673.95|1680.42|1673.12|25
1732627780000|2024-11-26 13:29:40|1680.45|1673.15|1683.15|1675.85|1683.45|1676.15|1680.39|1673.09|36
1732627790000|2024-11-26 13:29:50|1683.11|1675.81|1682.45|1675.15|1683.4|1676.1|1682.42|1675.12|32
1732627800000|2024-11-26 13:30:00|1682.35|1675.05|1679.15|1671.85|1682.35|1675.05|1678.5|1671.2|37
1732627810000|2024-11-26 13:30:10|1679.23|1671.93|1681.25|1673.95|1682.4|1675.1|1679.23|1671.93|38
1732627820000|2024-11-26 13:30:20|1681.13|1673.83|1678.29|1670.99|1681.13|1673.83|1678.29|1670.99|38
1732627830000|2024-11-26 13:30:30|1678.31|1671.01|1677.2|1669.9|1678.5|1671.2|1677.2|1669.9|25
1732627840000|2024-11-26 13:30:40|1677|1669.7|1677.28|1669.98|1678.21|1670.91|1676.48|1669.18|38
1732627850000|2024-11-26 13:30:50|1677.43|1670.13|1678.24|1670.94|1678.5|1671.2|1677.39|1670.09|33
1732627860000|2024-11-26 13:31:00|1678.29|1670.99|1681.26|1673.96|1681.55|1674.25|1678.29|1670.99|34
1732627870000|2024-11-26 13:31:10|1681.23|1673.93|1681.76|1674.46|1682.35|1675.05|1679.65|1672.35|37
1732627880000|2024-11-26 13:31:20|1681.1|1673.8|1680.54|1673.24|1681.7|1674.4|1679.52|1672.22|36
1732627890000|2024-11-26 13:31:30|1681.13|1673.83|1681.45|1674.15|1681.9|1674.6|1680.34|1673.04|38
1732627900000|2024-11-26 13:31:40|1681.5|1674.2|1681.26|1673.96|1682|1674.7|1680.26|1672.96|37
1732627910000|2024-11-26 13:31:50|1681.44|1674.14|1682.55|1675.25|1683.5|1676.2|1681.44|1674.14|33
1732627920000|2024-11-26 13:32:00|1682.53|1675.23|1681.15|1673.85|1683.6|1676.3|1680.25|1672.95|40
1732627930000|2024-11-26 13:32:10|1681.4|1674.1|1679.27|1671.97|1681.55|1674.25|1679.15|1671.85|35
1732627940000|2024-11-26 13:32:20|1679.25|1671.95|1675.66|1668.36|1679.75|1672.45|1675.66|1668.36|36
1732627950000|2024-11-26 13:32:30|1675.56|1668.26|1676.4|1669.1|1676.56|1669.26|1674.84|1667.54|35
1732627960000|2024-11-26 13:32:40|1676.6|1669.3|1677.32|1670.02|1677.32|1670.02|1676.05|1668.75|37
1732627970000|2024-11-26 13:32:50|1677.25|1669.95|1675.56|1668.26|1677.29|1669.99|1675.25|1667.95|34
1732627980000|2024-11-26 13:33:00|1675.61|1668.31|1678.64|1671.34|1678.69|1671.39|1675.61|1668.31|37
1732627990000|2024-11-26 13:33:10|1678.65|1671.35|1678.29|1670.99|1678.7|1671.4|1675.66|1668.36|39
1732628000000|2024-11-26 13:33:20|1678.4|1671.1|1678.44|1671.14|1678.75|1671.45|1677.43|1670.13|40
1732628010000|2024-11-26 13:33:30|1678.35|1671.05|1678.4|1671.1|1679.65|1672.35|1677.53|1670.23|38
1732628020000|2024-11-26 13:33:40|1678.45|1671.15|1678.41|1671.11|1678.7|1671.4|1677.41|1670.11|30
1732628030000|2024-11-26 13:33:50|1678.38|1671.08|1680.25|1672.95|1680.5|1673.2|1678.26|1670.96|37
1732628040000|2024-11-26 13:34:00|1680.15|1672.85|1678.8|1671.5|1681.35|1674.05|1678.79|1671.49|35
1732628050000|2024-11-26 13:34:10|1678.85|1671.55|1679.24|1671.94|1679.4|1672.1|1678.23|1670.93|36
1732628060000|2024-11-26 13:34:20|1679.7|1672.4|1677.84|1670.54|1680.1|1672.8|1677.84|1670.54|34
1732628070000|2024-11-26 13:34:30|1677.54|1670.24|1678.19|1670.89|1678.5|1671.2|1677.22|1669.92|38
1732628080000|2024-11-26 13:34:40|1678.33|1671.03|1681.15|1673.85|1682.19|1674.89|1678.33|1671.03|36
1732628090000|2024-11-26 13:34:50|1681.05|1673.75|1681.05|1673.75|1681.4|1674.1|1680.47|1673.17|35
1732628100000|2024-11-26 13:35:00|1680.85|1673.55|1683.26|1675.96|1683.32|1676.02|1680.85|1673.55|36
1732628110000|2024-11-26 13:35:10|1683.32|1676.02|1684.34|1677.04|1684.7|1677.4|1682.3|1675|29
1732628120000|2024-11-26 13:35:20|1684.49|1677.19|1686.15|1678.85|1686.3|1679|1684.49|1677.19|37
1732628130000|2024-11-26 13:35:30|1686.45|1679.15|1687.4|1680.1|1687.5|1680.2|1686.34|1679.04|31
1732628140000|2024-11-26 13:35:40|1687.33|1680.03|1684.41|1677.11|1688.4|1681.1|1684.4|1677.1|38
1732628150000|2024-11-26 13:35:50|1684.52|1677.22|1684.55|1677.25|1685.1|1677.8|1684.38|1677.08|37
1732628160000|2024-11-26 13:36:00|1684.47|1677.17|1680.49|1673.19|1684.47|1677.17|1680.49|1673.19|35
1732628170000|2024-11-26 13:36:10|1680.8|1673.5|1681.3|1674|1681.55|1674.25|1679.33|1672.03|29
1732628180000|2024-11-26 13:36:20|1681.36|1674.06|1680.58|1673.28|1682.28|1674.98|1680.2|1672.9|38
1732628190000|2024-11-26 13:36:30|1680.43|1673.13|1681.46|1674.16|1681.46|1674.16|1679.62|1672.32|38
1732628200000|2024-11-26 13:36:40|1681.34|1674.04|1681.85|1674.55|1682.45|1675.15|1681.33|1674.03|36
1732628210000|2024-11-26 13:36:50|1681.24|1673.94|1681.36|1674.06|1682.4|1675.1|1681.24|1673.94|36
1732628220000|2024-11-26 13:37:00|1681.2|1673.9|1683.18|1675.88|1683.6|1676.3|1680.15|1672.85|35
1732628230000|2024-11-26 13:37:10|1683.25|1675.95|1682.43|1675.13|1683.4|1676.1|1680.24|1672.94|38
1732628240000|2024-11-26 13:37:20|1682.39|1675.09|1681.73|1674.43|1683.45|1676.15|1681.44|1674.14|38
1732628250000|2024-11-26 13:37:30|1681.82|1674.52|1683.23|1675.93|1683.55|1676.25|1681.82|1674.52|37
1732628260000|2024-11-26 13:37:40|1683.33|1676.03|1684.54|1677.24|1684.97|1677.67|1683.25|1675.95|39
1732628270000|2024-11-26 13:37:50|1684.39|1677.09|1684.71|1677.41|1685.45|1678.15|1684.39|1677.09|31
1732628280000|2024-11-26 13:38:00|1684.78|1677.48|1685.25|1677.95|1685.34|1678.04|1682.59|1675.29|38
1732628290000|2024-11-26 13:38:10|1685.2|1677.9|1685.4|1678.1|1686|1678.7|1685.18|1677.88|34
1732628300000|2024-11-26 13:38:20|1685.35|1678.05|1685.95|1678.65|1686.6|1679.3|1685.23|1677.93|35
1732628310000|2024-11-26 13:38:30|1685.25|1677.95|1685.26|1677.96|1686.9|1679.6|1685.15|1677.85|36
1732628320000|2024-11-26 13:38:40|1685.3|1678|1684.95|1677.65|1686.55|1679.25|1684.75|1677.45|36
1732628330000|2024-11-26 13:38:50|1684.35|1677.05|1684.95|1677.65|1685.55|1678.25|1684.23|1676.93|35
1732628340000|2024-11-26 13:39:00|1685.05|1677.75|1685.35|1678.05|1686.3|1679|1684.6|1677.3|37
1732628350000|2024-11-26 13:39:10|1685.34|1678.04|1687.65|1680.35|1687.7|1680.4|1685.26|1677.96|38
1732628360000|2024-11-26 13:39:20|1687.5|1680.2|1686.79|1679.49|1688.35|1681.05|1686.79|1679.49|32
1732628370000|2024-11-26 13:39:30|1686.39|1679.09|1685.25|1677.95|1686.41|1679.11|1685.15|1677.85|36
1732628380000|2024-11-26 13:39:40|1685.2|1677.9|1685.62|1678.32|1686.48|1679.18|1685.2|1677.9|37
1732628390000|2024-11-26 13:39:50|1685.48|1678.18|1685.69|1678.39|1685.76|1678.46|1685.23|1677.93|31
1732628400000|2024-11-26 13:40:00|1685.73|1678.43|1688.24|1680.94|1688.35|1681.05|1685.6|1678.3|37
1732628410000|2024-11-26 13:40:10|1688.45|1681.15|1687.55|1680.25|1689.35|1682.05|1687.42|1680.12|35
1732628420000|2024-11-26 13:40:20|1687.69|1680.39|1687.23|1679.93|1687.73|1680.43|1686.29|1678.99|35
1732628430000|2024-11-26 13:40:30|1687.12|1679.82|1686.53|1679.23|1687.2|1679.9|1685.4|1678.1|38
1732628440000|2024-11-26 13:40:40|1686.45|1679.15|1688.39|1681.09|1688.9|1681.6|1686.45|1679.15|34
1732628450000|2024-11-26 13:40:50|1688.65|1681.35|1689|1681.7|1689.14|1681.84|1688.05|1680.75|34
1732628460000|2024-11-26 13:41:00|1689.11|1681.81|1686.22|1678.92|1689.35|1682.05|1685.73|1678.43|38
1732628470000|2024-11-26 13:41:10|1686.2|1678.9|1686.05|1678.75|1686.71|1679.41|1685.55|1678.25|38
1732628480000|2024-11-26 13:41:20|1685.45|1678.15|1686.36|1679.06|1687.25|1679.95|1685.41|1678.11|35
1732628490000|2024-11-26 13:41:30|1686.2|1678.9|1685.28|1677.98|1686.5|1679.2|1684.43|1677.13|35
1732628500000|2024-11-26 13:41:40|1685.75|1678.45|1686.85|1679.55|1686.95|1679.65|1685.75|1678.45|34
1732628510000|2024-11-26 13:41:50|1686.65|1679.35|1685.53|1678.23|1687.85|1680.55|1685.45|1678.15|34
1732628520000|2024-11-26 13:42:00|1685.44|1678.14|1684.43|1677.13|1685.93|1678.63|1684.38|1677.08|39
1732628530000|2024-11-26 13:42:10|1684.24|1676.94|1684.21|1676.91|1684.54|1677.24|1683.25|1675.95|32
1732628540000|2024-11-26 13:42:20|1684.25|1676.95|1683.42|1676.12|1685.22|1677.92|1683.35|1676.05|37
1732628550000|2024-11-26 13:42:30|1683.2|1675.9|1685.4|1678.1|1685.4|1678.1|1683.18|1675.88|35
1732628560000|2024-11-26 13:42:40|1685.42|1678.12|1684.26|1676.96|1685.59|1678.29|1684.21|1676.91|32
1732628570000|2024-11-26 13:42:50|1684.25|1676.95|1683.12|1675.82|1684.25|1676.95|1682.8|1675.5|31
1732628580000|2024-11-26 13:43:00|1683.05|1675.75|1682.26|1674.96|1683.55|1676.25|1682.26|1674.96|28
1732628590000|2024-11-26 13:43:10|1682.29|1674.99|1684.66|1677.36|1684.66|1677.36|1682.26|1674.96|27
1732628600000|2024-11-26 13:43:20|1684.33|1677.03|1685.23|1677.93|1685.55|1678.25|1684.33|1677.03|34
1732628610000|2024-11-26 13:43:30|1685.25|1677.95|1685.25|1677.95|1685.73|1678.43|1685.23|1677.93|26
1732628620000|2024-11-26 13:43:40|1685.23|1677.93|1683.6|1676.3|1685.3|1678|1683.22|1675.92|36
1732628630000|2024-11-26 13:43:50|1683.4|1676.1|1685.41|1678.11|1685.6|1678.3|1683.34|1676.04|28
1732628640000|2024-11-26 13:44:00|1685.4|1678.1|1686.26|1678.96|1686.6|1679.3|1685.4|1678.1|33
1732628650000|2024-11-26 13:44:10|1686.4|1679.1|1685.68|1678.38|1686.6|1679.3|1685.42|1678.12|36
1732628660000|2024-11-26 13:44:20|1685.65|1678.35|1684.75|1677.45|1685.7|1678.4|1684.65|1677.35|34
1732628670000|2024-11-26 13:44:30|1684.77|1677.47|1685.25|1677.95|1685.9|1678.6|1684.77|1677.47|27
1732628680000|2024-11-26 13:44:40|1685.24|1677.94|1684.68|1677.38|1685.24|1677.94|1683.45|1676.15|35
1732628690000|2024-11-26 13:44:50|1684.39|1677.09|1684.71|1677.41|1685.7|1678.4|1684.39|1677.09|34
1732628700000|2024-11-26 13:45:00|1684.66|1677.36|1687.26|1679.96|1687.28|1679.98|1684.58|1677.28|38
1732628710000|2024-11-26 13:45:10|1686.55|1679.25|1685.5|1678.2|1687.28|1679.98|1684.8|1677.5|36
1732628720000|2024-11-26 13:45:20|1685.6|1678.3|1683.36|1676.06|1685.6|1678.3|1683.1|1675.8|33
1732628730000|2024-11-26 13:45:30|1683.15|1675.85|1683.23|1675.93|1684.43|1677.13|1682.54|1675.24|38
1732628740000|2024-11-26 13:45:40|1682.86|1675.56|1684.4|1677.1|1685.6|1678.3|1682.8|1675.5|37
1732628750000|2024-11-26 13:45:50|1684.42|1677.12|1686.6|1679.3|1686.6|1679.3|1684.34|1677.04|33
1732628760000|2024-11-26 13:46:00|1686.33|1679.03|1687.65|1680.35|1688|1680.7|1685.43|1678.13|39
1732628770000|2024-11-26 13:46:10|1686.59|1679.29|1684.29|1676.99|1687|1679.7|1684.25|1676.95|36
1732628780000|2024-11-26 13:46:20|1684.31|1677.01|1684.95|1677.65|1685.74|1678.44|1684.31|1677.01|39
1732628790000|2024-11-26 13:46:30|1685.4|1678.1|1686.8|1679.5|1686.8|1679.5|1685.13|1677.83|37
1732628800000|2024-11-26 13:46:40|1686.43|1679.13|1686.48|1679.18|1686.85|1679.55|1685.6|1678.3|32
1732628810000|2024-11-26 13:46:50|1686.42|1679.12|1685.42|1678.12|1687.3|1680|1685.39|1678.09|36
1732628820000|2024-11-26 13:47:00|1685.32|1678.02|1683.7|1676.4|1685.62|1678.32|1683.44|1676.14|38
1732628830000|2024-11-26 13:47:10|1683.55|1676.25|1687.1|1679.8|1687.1|1679.8|1683.55|1676.25|35
1732628840000|2024-11-26 13:47:20|1686.65|1679.35|1687.85|1680.55|1687.9|1680.6|1686.42|1679.12|36
1732628850000|2024-11-26 13:47:30|1687.6|1680.3|1686.85|1679.55|1689.1|1681.8|1686.83|1679.53|32
1732628860000|2024-11-26 13:47:40|1686.2|1678.9|1687.36|1680.06|1687.48|1680.18|1685.5|1678.2|37
1732628870000|2024-11-26 13:47:50|1687.25|1679.95|1685.8|1678.5|1687.26|1679.96|1685.52|1678.22|37
1732628880000|2024-11-26 13:48:00|1685.9|1678.6|1685.95|1678.65|1686.05|1678.75|1684.29|1676.99|39
1732628890000|2024-11-26 13:48:10|1685.64|1678.34|1687.45|1680.15|1687.5|1680.2|1685.64|1678.34|37
1732628900000|2024-11-26 13:48:20|1687.5|1680.2|1687.26|1679.96|1688.33|1681.03|1686.95|1679.65|37
1732628910000|2024-11-26 13:48:30|1687.35|1680.05|1687.32|1680.02|1687.75|1680.45|1686.26|1678.96|37
1732628920000|2024-11-26 13:48:40|1687.35|1680.05|1689.4|1682.1|1689.4|1682.1|1687.35|1680.05|36
1732628930000|2024-11-26 13:48:50|1689.45|1682.15|1690.7|1683.4|1690.75|1683.45|1689.24|1681.94|35
1732628940000|2024-11-26 13:49:00|1690.65|1683.35|1688.56|1681.26|1690.65|1683.35|1687.36|1680.06|38
1732628950000|2024-11-26 13:49:10|1688.5|1681.2|1688.22|1680.92|1690|1682.7|1688.21|1680.91|36
1732628960000|2024-11-26 13:49:20|1688.23|1680.93|1689.25|1681.95|1689.45|1682.15|1688.22|1680.92|36
1732628970000|2024-11-26 13:49:30|1689.15|1681.85|1691.35|1684.05|1691.35|1684.05|1689.15|1681.85|38
1732628980000|2024-11-26 13:49:40|1691.23|1683.93|1689.32|1682.02|1691.45|1684.15|1689.2|1681.9|30
1732628990000|2024-11-26 13:49:50|1689.31|1682.01|1690.26|1682.96|1690.6|1683.3|1689.21|1681.91|32
1732629000000|2024-11-26 13:50:00|1690.32|1683.02|1689.84|1682.54|1691.4|1684.1|1689.84|1682.54|36
1732629010000|2024-11-26 13:50:10|1688.55|1681.25|1690|1682.7|1690.45|1683.15|1688.17|1680.87|39
1732629020000|2024-11-26 13:50:20|1689.95|1682.65|1688.38|1681.08|1689.95|1682.65|1687.25|1679.95|39
1732629030000|2024-11-26 13:50:30|1688.15|1680.85|1688.9|1681.6|1689.9|1682.6|1688.15|1680.85|35
1732629040000|2024-11-26 13:50:40|1688.8|1681.5|1689.31|1682.01|1689.6|1682.3|1688.15|1680.85|39
1732629050000|2024-11-26 13:50:50|1689.19|1681.89|1688.75|1681.45|1689.35|1682.05|1688.15|1680.85|38
1732629060000|2024-11-26 13:51:00|1688.25|1680.95|1685.9|1678.6|1688.91|1681.61|1685.19|1677.89|30
1732629070000|2024-11-26 13:51:10|1685.6|1678.3|1688.45|1681.15|1688.48|1681.18|1685.6|1678.3|37
1732629080000|2024-11-26 13:51:20|1688.33|1681.03|1689.21|1681.91|1689.35|1682.05|1687.85|1680.55|35
1732629090000|2024-11-26 13:51:30|1689.46|1682.16|1690.25|1682.95|1690.5|1683.2|1689.3|1682|33
1732629100000|2024-11-26 13:51:40|1690.2|1682.9|1689.9|1682.6|1690.65|1683.35|1689.74|1682.44|36
1732629110000|2024-11-26 13:51:50|1689.63|1682.33|1689.21|1681.91|1690.36|1683.06|1689.18|1681.88|26
1732629120000|2024-11-26 13:52:00|1689.23|1681.93|1691.2|1683.9|1691.45|1684.15|1689.2|1681.9|31
1732629130000|2024-11-26 13:52:10|1691.28|1683.98|1691.55|1684.25|1691.85|1684.55|1691.15|1683.85|36
1732629140000|2024-11-26 13:52:20|1691.22|1683.92|1693.2|1685.9|1693.4|1686.1|1691.22|1683.92|34
1732629150000|2024-11-26 13:52:30|1692.52|1685.22|1693.27|1685.97|1693.7|1686.4|1692.52|1685.22|33
1732629160000|2024-11-26 13:52:40|1693.29|1685.99|1693.33|1686.03|1693.7|1686.4|1693.2|1685.9|31
1732629170000|2024-11-26 13:52:50|1693.28|1685.98|1693.26|1685.96|1693.7|1686.4|1692.29|1684.99|34
1732629180000|2024-11-26 13:53:00|1693.21|1685.91|1693.65|1686.35|1693.65|1686.35|1692.34|1685.04|35
1732629190000|2024-11-26 13:53:10|1693.2|1685.9|1692.75|1685.45|1693.5|1686.2|1691.85|1684.55|35
1732629200000|2024-11-26 13:53:20|1692.6|1685.3|1692.22|1684.92|1692.72|1685.42|1691.15|1683.85|36
1732629210000|2024-11-26 13:53:30|1692.25|1684.95|1692.17|1684.87|1692.4|1685.1|1691.6|1684.3|34
1732629220000|2024-11-26 13:53:40|1692.15|1684.85|1693.2|1685.9|1693.21|1685.91|1692.15|1684.85|32
1732629230000|2024-11-26 13:53:50|1693.25|1685.95|1692.26|1684.96|1693.25|1685.95|1692.23|1684.93|27
1732629240000|2024-11-26 13:54:00|1692.24|1684.94|1692.25|1684.95|1693.21|1685.91|1692.15|1684.85|26
1732629250000|2024-11-26 13:54:10|1692.2|1684.9|1692.21|1684.91|1692.45|1685.15|1691.27|1683.97|32
1732629260000|2024-11-26 13:54:20|1692.2|1684.9|1692.23|1684.93|1692.3|1685|1692.15|1684.85|21
1732629270000|2024-11-26 13:54:30|1692.22|1684.92|1691.2|1683.9|1692.22|1684.92|1690.8|1683.5|27
1732629280000|2024-11-26 13:54:40|1691.15|1683.85|1690.85|1683.55|1691.4|1684.1|1690.15|1682.85|31
1732629290000|2024-11-26 13:54:50|1690.75|1683.45|1690.19|1682.89|1690.75|1683.45|1690.15|1682.85|28
1732629300000|2024-11-26 13:55:00|1690.18|1682.88|1693.08|1685.78|1693.15|1685.85|1690.18|1682.88|33
1732629310000|2024-11-26 13:55:10|1693.15|1685.85|1692.17|1684.87|1693.2|1685.9|1692.17|1684.87|28
1732629320000|2024-11-26 13:55:20|1692.18|1684.88|1691.1|1683.8|1692.18|1684.88|1690.38|1683.08|29
1732629330000|2024-11-26 13:55:30|1690.8|1683.5|1690.85|1683.55|1691.14|1683.84|1689.85|1682.55|30
1732629340000|2024-11-26 13:55:40|1690.31|1683.01|1690.5|1683.2|1691.3|1684|1690.27|1682.97|31
1732629350000|2024-11-26 13:55:50|1690.55|1683.25|1693.12|1685.82|1693.15|1685.85|1690.55|1683.25|35
1732629360000|2024-11-26 13:56:00|1693.13|1685.83|1692.18|1684.88|1693.35|1686.05|1692.13|1684.83|29
1732629370000|2024-11-26 13:56:10|1692.15|1684.85|1691.13|1683.83|1692.15|1684.85|1691.13|1683.83|36
1732629380000|2024-11-26 13:56:20|1691.1|1683.8|1691.3|1684|1691.4|1684.1|1690.15|1682.85|35
1732629390000|2024-11-26 13:56:30|1691.35|1684.05|1691.22|1683.92|1692.02|1684.72|1691.2|1683.9|28
1732629400000|2024-11-26 13:56:40|1691.2|1683.9|1689.4|1682.1|1691.2|1683.9|1689.4|1682.1|27
1732629410000|2024-11-26 13:56:50|1689.26|1681.96|1689.23|1681.93|1689.4|1682.1|1688.75|1681.45|31
1732629420000|2024-11-26 13:57:00|1689.2|1681.9|1686.28|1678.98|1689.5|1682.2|1686.28|1678.98|33
1732629430000|2024-11-26 13:57:10|1686.21|1678.91|1684.95|1677.65|1686.3|1679|1684.62|1677.32|27
1732629440000|2024-11-26 13:57:20|1684.3|1677|1684.13|1676.83|1684.3|1677|1683.65|1676.35|29
1732629450000|2024-11-26 13:57:30|1684.35|1677.05|1685.26|1677.96|1686.2|1678.9|1684.35|1677.05|34
1732629460000|2024-11-26 13:57:40|1685.28|1677.98|1686.22|1678.92|1686.25|1678.95|1685.26|1677.96|30
1732629470000|2024-11-26 13:57:50|1686.24|1678.94|1686.2|1678.9|1686.26|1678.96|1686.13|1678.83|30
1732629480000|2024-11-26 13:58:00|1686.1|1678.8|1686.13|1678.83|1686.4|1679.1|1685.39|1678.09|35
1732629490000|2024-11-26 13:58:10|1686.12|1678.82|1686.23|1678.93|1686.45|1679.15|1685.65|1678.35|33
1732629500000|2024-11-26 13:58:20|1686.2|1678.9|1687.18|1679.88|1687.3|1680|1686.15|1678.85|33
1732629510000|2024-11-26 13:58:30|1687.2|1679.9|1685.15|1677.85|1687.2|1679.9|1685.15|1677.85|35
1732629520000|2024-11-26 13:58:40|1685.72|1678.42|1684.41|1677.11|1685.72|1678.42|1684.34|1677.04|34
1732629530000|2024-11-26 13:58:50|1684.39|1677.09|1685.57|1678.27|1685.58|1678.28|1684.38|1677.08|34
1732629540000|2024-11-26 13:59:00|1685.5|1678.2|1686.23|1678.93|1686.51|1679.21|1685.5|1678.2|34
1732629550000|2024-11-26 13:59:10|1686.21|1678.91|1684.09|1676.79|1686.21|1678.91|1684.09|1676.79|23
1732629560000|2024-11-26 13:59:20|1684.04|1676.74|1683.44|1676.14|1684.09|1676.79|1683.34|1676.04|29
1732629570000|2024-11-26 13:59:30|1683.39|1676.09|1684.18|1676.88|1684.7|1677.4|1683.35|1676.05|28
1732629580000|2024-11-26 13:59:40|1684.23|1676.93|1682.54|1675.24|1684.24|1676.94|1682.54|1675.24|26
1732629590000|2024-11-26 13:59:50|1682.49|1675.19|1683.45|1676.15|1683.45|1676.15|1682.45|1675.15|29
1732629600000|2024-11-26 14:00:00|1683.26|1675.96|1684.1|1676.8|1685.25|1677.95|1683.2|1675.9|39
1732629610000|2024-11-26 14:00:10|1684.22|1676.92|1683.35|1676.05|1684.22|1676.92|1683.1|1675.8|36
1732629620000|2024-11-26 14:00:20|1682.9|1675.6|1682.74|1675.44|1683.3|1676|1682.26|1674.96|29
1732629630000|2024-11-26 14:00:30|1683.13|1675.83|1683.48|1676.18|1684.35|1677.05|1682.47|1675.17|36
1732629640000|2024-11-26 14:00:40|1683.25|1675.95|1682.29|1674.99|1683.4|1676.1|1682.23|1674.93|29
1732629650000|2024-11-26 14:00:50|1682.22|1674.92|1680.15|1672.85|1682.8|1675.5|1680.15|1672.85|23
1732629660000|2024-11-26 14:01:00|1680.8|1673.5|1679.79|1672.49|1680.9|1673.6|1679.15|1671.85|33
1732629670000|2024-11-26 14:01:10|1679.75|1672.45|1679.95|1672.65|1679.95|1672.65|1678.6|1671.3|23
1732629680000|2024-11-26 14:01:20|1679.78|1672.48|1680.26|1672.96|1680.75|1673.45|1678.42|1671.12|32
1732629690000|2024-11-26 14:01:30|1681.1|1673.8|1682.15|1674.85|1682.15|1674.85|1681.05|1673.75|36
1732629700000|2024-11-26 14:01:40|1682.2|1674.9|1683.2|1675.9|1683.45|1676.15|1682.05|1674.75|33
1732629710000|2024-11-26 14:01:50|1683.25|1675.95|1684|1676.7|1684.25|1676.95|1683.21|1675.91|32
1732629720000|2024-11-26 14:02:00|1683.18|1675.88|1681.28|1673.98|1684.26|1676.96|1680.9|1673.6|36
1732629730000|2024-11-26 14:02:10|1681.4|1674.1|1679.2|1671.9|1681.65|1674.35|1679.18|1671.88|35
1732629740000|2024-11-26 14:02:20|1679.27|1671.97|1678.26|1670.96|1680.2|1672.9|1678.26|1670.96|34
1732629750000|2024-11-26 14:02:30|1678.15|1670.85|1676.26|1668.96|1678.29|1670.99|1676.26|1668.96|26
1732629760000|2024-11-26 14:02:40|1676.29|1668.99|1675.5|1668.2|1676.8|1669.5|1675.27|1667.97|33
1732629770000|2024-11-26 14:02:50|1675.44|1668.14|1675.9|1668.6|1676.35|1669.05|1675.31|1668.01|27
1732629780000|2024-11-26 14:03:00|1676.05|1668.75|1675.85|1668.55|1676.7|1669.4|1675.5|1668.2|37
1732629790000|2024-11-26 14:03:10|1675.27|1667.97|1675.28|1667.98|1676.05|1668.75|1674.42|1667.12|38
1732629800000|2024-11-26 14:03:20|1675.29|1667.99|1675.26|1667.96|1676.85|1669.55|1674.75|1667.45|36
1732629810000|2024-11-26 14:03:30|1675.35|1668.05|1676.6|1669.3|1676.75|1669.45|1675.13|1667.83|32
1732629820000|2024-11-26 14:03:40|1676.1|1668.8|1674.23|1666.93|1676.5|1669.2|1674.2|1666.9|32
1732629830000|2024-11-26 14:03:50|1674.27|1666.97|1676.04|1668.74|1676.2|1668.9|1674.22|1666.92|28
1732629840000|2024-11-26 14:04:00|1676.03|1668.73|1675.25|1667.95|1676.3|1669|1675.05|1667.75|33
1732629850000|2024-11-26 14:04:10|1675.2|1667.9|1675.2|1667.9|1675.25|1667.95|1674.4|1667.1|37
1732629860000|2024-11-26 14:04:20|1675.19|1667.89|1674.15|1666.85|1675.2|1667.9|1673.85|1666.55|35
1732629870000|2024-11-26 14:04:30|1673.73|1666.43|1672.95|1665.65|1674.05|1666.75|1672.56|1665.26|22
1732629880000|2024-11-26 14:04:40|1673.2|1665.9|1672.56|1665.26|1673.33|1666.03|1672.35|1665.05|24
1732629890000|2024-11-26 14:04:50|1672.48|1665.18|1672.32|1665.02|1673|1665.7|1672.32|1665.02|13
1732629900000|2024-11-26 14:05:00|1672.35|1665.05|1671.53|1664.23|1672.35|1665.05|1671.28|1663.98|17
1732629910000|2024-11-26 14:05:10|1672|1664.7|1671.19|1663.89|1672.4|1665.1|1671.19|1663.89|26
1732629920000|2024-11-26 14:05:20|1671.15|1663.85|1670.33|1663.03|1671.4|1664.1|1670.33|1663.03|25
1732629930000|2024-11-26 14:05:30|1670.4|1663.1|1669.2|1661.9|1671.18|1663.88|1669.2|1661.9|31
1732629940000|2024-11-26 14:05:40|1669.65|1662.35|1669.3|1662|1670.05|1662.75|1669.15|1661.85|21
1732629950000|2024-11-26 14:05:50|1669.95|1662.65|1669.25|1661.95|1670|1662.7|1669.15|1661.85|34
1732629960000|2024-11-26 14:06:00|1669.95|1662.65|1669.1|1661.8|1670|1662.7|1668.56|1661.26|29
1732629970000|2024-11-26 14:06:10|1669.15|1661.85|1667.2|1659.9|1669.4|1662.1|1667.2|1659.9|32
1732629980000|2024-11-26 14:06:20|1667.25|1659.95|1667.4|1660.1|1667.95|1660.65|1667.15|1659.85|26
1732629990000|2024-11-26 14:06:30|1667.44|1660.14|1666.65|1659.35|1668.45|1661.15|1666.65|1659.35|32
1732630000000|2024-11-26 14:06:40|1666.6|1659.3|1666|1658.7|1666.9|1659.6|1665.26|1657.96|27
1732630010000|2024-11-26 14:06:50|1665.85|1658.55|1665.17|1657.87|1666.15|1658.85|1665.15|1657.85|29
1732630020000|2024-11-26 14:07:00|1665.2|1657.9|1664.2|1656.9|1665.25|1657.95|1664.2|1656.9|32
1732630030000|2024-11-26 14:07:10|1664.22|1656.92|1665.3|1658|1665.3|1658|1664.13|1656.83|31
1732630040000|2024-11-26 14:07:20|1665.2|1657.9|1666.07|1658.77|1666.15|1658.85|1665.12|1657.82|37
1732630050000|2024-11-26 14:07:30|1666.1|1658.8|1666.15|1658.85|1666.2|1658.9|1665.3|1658|31
1732630060000|2024-11-26 14:07:40|1666.1|1658.8|1667.3|1660|1667.35|1660.05|1666.07|1658.77|27
1732630070000|2024-11-26 14:07:50|1667.35|1660.05|1668.34|1661.04|1668.5|1661.2|1667.18|1659.88|33
1732630080000|2024-11-26 14:08:00|1668.38|1661.08|1672.45|1665.15|1673.15|1665.85|1668.38|1661.08|37
1732630090000|2024-11-26 14:08:10|1672.55|1665.25|1673.31|1666.01|1673.6|1666.3|1672.55|1665.25|34
1732630100000|2024-11-26 14:08:20|1673.21|1665.91|1673.9|1666.6|1674.3|1667|1672.55|1665.25|37
1732630110000|2024-11-26 14:08:30|1673.55|1666.25|1673.38|1666.08|1674.2|1666.9|1672.43|1665.13|34
1732630120000|2024-11-26 14:08:40|1673.41|1666.11|1672.99|1665.69|1674.22|1666.92|1672.88|1665.58|28
1732630130000|2024-11-26 14:08:50|1672.63|1665.33|1671.45|1664.15|1672.7|1665.4|1671.39|1664.09|33
1732630140000|2024-11-26 14:09:00|1671.6|1664.3|1671.2|1663.9|1672.22|1664.92|1671.1|1663.8|32
1732630150000|2024-11-26 14:09:10|1671.6|1664.3|1672.31|1665.01|1672.31|1665.01|1670.35|1663.05|35
1732630160000|2024-11-26 14:09:20|1672.55|1665.25|1671.13|1663.83|1672.8|1665.5|1671.1|1663.8|38
1732630170000|2024-11-26 14:09:30|1671.15|1663.85|1671.2|1663.9|1671.7|1664.4|1670.46|1663.16|30
1732630180000|2024-11-26 14:09:40|1671.23|1663.93|1674.17|1666.87|1674.2|1666.9|1671.23|1663.93|32
1732630190000|2024-11-26 14:09:50|1674.1|1666.8|1675.24|1667.94|1675.4|1668.1|1674.1|1666.8|23
1732630200000|2024-11-26 14:10:00|1675.35|1668.05|1673.65|1666.35|1675.5|1668.2|1673.15|1665.85|38
1732630210000|2024-11-26 14:10:10|1673.7|1666.4|1675.3|1668|1675.9|1668.6|1673.15|1665.85|33
1732630220000|2024-11-26 14:10:20|1675.4|1668.1|1677.35|1670.05|1677.35|1670.05|1675.31|1668.01|31
1732630230000|2024-11-26 14:10:30|1677.3|1670|1676.52|1669.22|1677.6|1670.3|1676.52|1669.22|36
1732630240000|2024-11-26 14:10:40|1676.44|1669.14|1675.89|1668.59|1677.21|1669.91|1675.89|1668.59|38
1732630250000|2024-11-26 14:10:50|1675.41|1668.11|1675.3|1668|1676.11|1668.81|1675.3|1668|37
1732630260000|2024-11-26 14:11:00|1675.55|1668.25|1677.9|1670.6|1678.1|1670.8|1674.23|1666.93|36
1732630270000|2024-11-26 14:11:10|1677.7|1670.4|1679.72|1672.42|1679.72|1672.42|1676.55|1669.25|40
1732630280000|2024-11-26 14:11:20|1679.8|1672.5|1678.96|1671.66|1680.09|1672.79|1678.75|1671.45|35
1732630290000|2024-11-26 14:11:30|1678.99|1671.69|1679.24|1671.94|1679.45|1672.15|1678.9|1671.6|35
1732630300000|2024-11-26 14:11:40|1679.37|1672.07|1682.05|1674.75|1682.11|1674.81|1679.37|1672.07|32
1732630310000|2024-11-26 14:11:50|1682.1|1674.8|1683.11|1675.81|1683.15|1675.85|1681.95|1674.65|29
1732630320000|2024-11-26 14:12:00|1683.08|1675.78|1683.7|1676.4|1684.08|1676.78|1682.2|1674.9|32
1732630330000|2024-11-26 14:12:10|1684.15|1676.85|1687.45|1680.15|1687.45|1680.15|1684.15|1676.85|34
1732630340000|2024-11-26 14:12:20|1687.4|1680.1|1690.05|1682.75|1690.09|1682.79|1687.18|1679.88|37
1732630350000|2024-11-26 14:12:30|1690|1682.7|1691.8|1684.5|1691.8|1684.5|1689.6|1682.3|30
1732630360000|2024-11-26 14:12:40|1691.75|1684.45|1690.19|1682.89|1692.07|1684.77|1689.37|1682.07|36
1732630370000|2024-11-26 14:12:50|1690.23|1682.93|1693|1685.7|1693.03|1685.73|1690.2|1682.9|36
1732630380000|2024-11-26 14:13:00|1692.48|1685.18|1694.05|1686.75|1695.06|1687.76|1692.48|1685.18|30
1732630390000|2024-11-26 14:13:10|1693.9|1686.6|1695.6|1688.3|1695.95|1688.65|1693.8|1686.5|28
1732630400000|2024-11-26 14:13:20|1695.35|1688.05|1696.85|1689.55|1697.35|1690.05|1695.18|1687.88|30
1732630410000|2024-11-26 14:13:30|1696.99|1689.69|1695.96|1688.66|1696.99|1689.69|1695.96|1688.66|26
1732630420000|2024-11-26 14:13:40|1696.26|1688.96|1697.8|1690.5|1697.9|1690.6|1696.24|1688.94|30
1732630430000|2024-11-26 14:13:50|1697.85|1690.55|1695.07|1687.77|1697.85|1690.55|1695.01|1687.71|33
1732630440000|2024-11-26 14:14:00|1694.9|1687.6|1694.11|1686.81|1695.22|1687.92|1694|1686.7|33
1732630450000|2024-11-26 14:14:10|1694.03|1686.73|1692.2|1684.9|1694.15|1686.85|1692.2|1684.9|31
1732630460000|2024-11-26 14:14:20|1692.6|1685.3|1691.16|1683.86|1692.7|1685.4|1691.13|1683.83|35
1732630470000|2024-11-26 14:14:30|1691.03|1683.73|1691.28|1683.98|1691.95|1684.65|1690.13|1682.83|26
1732630480000|2024-11-26 14:14:40|1691.39|1684.09|1692.15|1684.85|1693.55|1686.25|1691.33|1684.03|34
1732630490000|2024-11-26 14:14:50|1692.25|1684.95|1691.34|1684.04|1692.25|1684.95|1691.2|1683.9|31
1732630500000|2024-11-26 14:15:00|1691.23|1683.93|1694.12|1686.82|1694.2|1686.9|1691.15|1683.85|36
1732630510000|2024-11-26 14:15:10|1694.21|1686.91|1694.19|1686.89|1694.55|1687.25|1693.13|1685.83|36
1732630520000|2024-11-26 14:15:20|1694.21|1686.91|1690.1|1682.8|1694.21|1686.91|1689.7|1682.4|37
1732630530000|2024-11-26 14:15:30|1690.15|1682.85|1689.09|1681.79|1690.6|1683.3|1689.04|1681.74|32
1732630540000|2024-11-26 14:15:40|1689.07|1681.77|1694.13|1686.83|1694.5|1687.2|1689.07|1681.77|35
1732630550000|2024-11-26 14:15:50|1694.2|1686.9|1697.65|1690.35|1697.65|1690.35|1694.15|1686.85|32
1732630560000|2024-11-26 14:16:00|1697.8|1690.5|1698.17|1690.87|1698.6|1691.3|1697|1689.7|35
1732630570000|2024-11-26 14:16:10|1698.4|1691.1|1698.05|1690.75|1698.45|1691.15|1696.8|1689.5|39
1732630580000|2024-11-26 14:16:20|1697.65|1690.35|1699.21|1691.91|1699.55|1692.25|1697.65|1690.35|34
1732630590000|2024-11-26 14:16:30|1699.4|1692.1|1700.15|1692.85|1701.1|1693.8|1699.4|1692.1|36
1732630600000|2024-11-26 14:16:40|1700.23|1692.93|1699.25|1691.95|1701.2|1693.9|1699.25|1691.95|33
1732630610000|2024-11-26 14:16:50|1699.2|1691.9|1698.12|1690.82|1699.2|1691.9|1697.95|1690.65|36
1732630620000|2024-11-26 14:17:00|1698.04|1690.74|1701.1|1693.8|1701.15|1693.85|1698.04|1690.74|35
1732630630000|2024-11-26 14:17:10|1701.08|1693.78|1700.46|1693.16|1701.19|1693.89|1699.15|1691.85|38
1732630640000|2024-11-26 14:17:20|1700|1692.7|1698.2|1690.9|1700|1692.7|1697.18|1689.88|35
1732630650000|2024-11-26 14:17:30|1698.55|1691.25|1698.27|1690.97|1700.3|1693|1697.53|1690.23|39
1732630660000|2024-11-26 14:17:40|1698.25|1690.95|1699.12|1691.82|1699.4|1692.1|1697.3|1690|36
1732630670000|2024-11-26 14:17:50|1699.09|1691.79|1696.6|1689.3|1699.27|1691.97|1696.6|1689.3|36
1732630680000|2024-11-26 14:18:00|1696.55|1689.25|1698.64|1691.34|1699.7|1692.4|1696|1688.7|38
1732630690000|2024-11-26 14:18:10|1699|1691.7|1697.04|1689.74|1699.15|1691.85|1695.23|1687.93|38
1732630700000|2024-11-26 14:18:20|1697.15|1689.85|1696.09|1688.79|1697.15|1689.85|1695.21|1687.91|35
1732630710000|2024-11-26 14:18:30|1696.1|1688.8|1697.1|1689.8|1697.4|1690.1|1696.09|1688.79|34
1732630720000|2024-11-26 14:18:40|1697|1689.7|1697.95|1690.65|1698.3|1691|1696.8|1689.5|33
1732630730000|2024-11-26 14:18:50|1697.7|1690.4|1699.4|1692.1|1699.4|1692.1|1697.55|1690.25|28
1732630740000|2024-11-26 14:19:00|1699.15|1691.85|1700.18|1692.88|1700.35|1693.05|1698.4|1691.1|37
1732630750000|2024-11-26 14:19:10|1700.29|1692.99|1700.75|1693.45|1702.05|1694.75|1700.29|1692.99|39
1732630760000|2024-11-26 14:19:20|1700.95|1693.65|1702.8|1695.5|1702.8|1695.5|1700.95|1693.65|34
1732630770000|2024-11-26 14:19:30|1702.85|1695.55|1703.85|1696.55|1703.95|1696.65|1702.23|1694.93|37
1732630780000|2024-11-26 14:19:40|1704.5|1697.2|1707.11|1699.81|1707.11|1699.81|1704.18|1696.88|36
1732630790000|2024-11-26 14:19:50|1706.95|1699.65|1706.75|1699.45|1707.15|1699.85|1706.18|1698.88|23
1732630800000|2024-11-26 14:20:00|1706.85|1699.55|1706.27|1698.97|1707.25|1699.95|1706.27|1698.97|28
1732630810000|2024-11-26 14:20:10|1706.25|1698.95|1707.14|1699.84|1707.15|1699.85|1705.1|1697.8|27
1732630820000|2024-11-26 14:20:20|1707.11|1699.81|1708|1700.7|1708|1700.7|1706.1|1698.8|27
1732630830000|2024-11-26 14:20:30|1708.06|1700.76|1707.05|1699.75|1708.8|1701.5|1706.25|1698.95|34
1732630840000|2024-11-26 14:20:40|1707.15|1699.85|1706.64|1699.34|1707.25|1699.95|1706.11|1698.81|30
1732630850000|2024-11-26 14:20:50|1706.8|1699.5|1706.19|1698.89|1706.8|1699.5|1705.7|1698.4|35
1732630860000|2024-11-26 14:21:00|1706.09|1698.79|1706|1698.7|1706.25|1698.95|1705.15|1697.85|34
1732630870000|2024-11-26 14:21:10|1706.35|1699.05|1703.15|1695.85|1706.35|1699.05|1702.94|1695.64|36
1732630880000|2024-11-26 14:21:20|1703.25|1695.95|1704.36|1697.06|1704.8|1697.5|1703.24|1695.94|37
1732630890000|2024-11-26 14:21:30|1704.32|1697.02|1706.34|1699.04|1706.75|1699.45|1704.29|1696.99|37
1732630900000|2024-11-26 14:21:40|1706.25|1698.95|1706.32|1699.02|1706.85|1699.55|1705.95|1698.65|35
1732630910000|2024-11-26 14:21:50|1706.25|1698.95|1706.32|1699.02|1707.02|1699.72|1705.85|1698.55|32
1732630920000|2024-11-26 14:22:00|1706.42|1699.12|1708.93|1701.63|1708.93|1701.63|1706.42|1699.12|35
1732630930000|2024-11-26 14:22:10|1709|1701.7|1709.15|1701.85|1709.45|1702.15|1708.15|1700.85|27
1732630940000|2024-11-26 14:22:20|1709.13|1701.83|1708.4|1701.1|1709.35|1702.05|1707|1699.7|30
1732630950000|2024-11-26 14:22:30|1709.2|1701.9|1710.35|1703.05|1710.4|1703.1|1709|1701.7|34
1732630960000|2024-11-26 14:22:40|1710.12|1702.82|1710.1|1702.8|1710.27|1702.97|1709.3|1702|34
1732630970000|2024-11-26 14:22:50|1710.13|1702.83|1710.5|1703.2|1711.25|1703.95|1709.55|1702.25|31
1732630980000|2024-11-26 14:23:00|1711.05|1703.75|1708.39|1701.09|1711.05|1703.75|1708.21|1700.91|38
1732630990000|2024-11-26 14:23:10|1708.65|1701.35|1708.81|1701.51|1709.1|1701.8|1708.22|1700.92|33
1732631000000|2024-11-26 14:23:20|1708.78|1701.48|1710.95|1703.65|1710.95|1703.65|1708.78|1701.48|36
1732631010000|2024-11-26 14:23:30|1710.35|1703.05|1711|1703.7|1711.3|1704|1710.13|1702.83|32
1732631020000|2024-11-26 14:23:40|1710.27|1702.97|1710.9|1703.6|1711.15|1703.85|1710.27|1702.97|26
1732631030000|2024-11-26 14:23:50|1710.36|1703.06|1710.9|1703.6|1711.05|1703.75|1710.24|1702.94|29
1732631040000|2024-11-26 14:24:00|1710.95|1703.65|1711.15|1703.85|1711.25|1703.95|1709.85|1702.55|36
1732631050000|2024-11-26 14:24:10|1711.45|1704.15|1712.29|1704.99|1712.6|1705.3|1711.15|1703.85|32
1732631060000|2024-11-26 14:24:20|1712.18|1704.88|1712.7|1705.4|1713.55|1706.25|1712.15|1704.85|30
1732631070000|2024-11-26 14:24:30|1712.85|1705.55|1712.5|1705.2|1713.16|1705.86|1711.85|1704.55|36
1732631080000|2024-11-26 14:24:40|1712.3|1705|1712.23|1704.93|1712.95|1705.65|1712.11|1704.81|36
1732631090000|2024-11-26 14:24:50|1712.27|1704.97|1711.15|1703.85|1712.27|1704.97|1711.1|1703.8|26
1732631100000|2024-11-26 14:25:00|1711.16|1703.86|1710.3|1703|1711.2|1703.9|1709.75|1702.45|37
1732631110000|2024-11-26 14:25:10|1710.31|1703.01|1710.05|1702.75|1711.4|1704.1|1709.67|1702.37|39
1732631120000|2024-11-26 14:25:20|1710.25|1702.95|1711.7|1704.4|1712.3|1705|1710.25|1702.95|36
1732631130000|2024-11-26 14:25:30|1711.65|1704.35|1710.2|1702.9|1712.45|1705.15|1710.05|1702.75|38
1732631140000|2024-11-26 14:25:40|1710.3|1703|1710.06|1702.76|1710.65|1703.35|1709.21|1701.91|35
1732631150000|2024-11-26 14:25:50|1710.05|1702.75|1708.18|1700.88|1710.05|1702.75|1708.14|1700.84|30
1732631160000|2024-11-26 14:26:00|1708.13|1700.83|1710.23|1702.93|1710.8|1703.5|1708.13|1700.83|33
1732631170000|2024-11-26 14:26:10|1710.19|1702.89|1709.03|1701.73|1710.19|1702.89|1708.26|1700.96|36
1732631180000|2024-11-26 14:26:20|1708.6|1701.3|1709.16|1701.86|1709.23|1701.93|1708.3|1701|36
1732631190000|2024-11-26 14:26:30|1709.15|1701.85|1709.3|1702|1709.6|1702.3|1708.62|1701.32|36
1732631200000|2024-11-26 14:26:40|1710.15|1702.85|1711.5|1704.2|1711.75|1704.45|1710.05|1702.75|38
1732631210000|2024-11-26 14:26:50|1711.4|1704.1|1711.95|1704.65|1712.25|1704.95|1711.18|1703.88|34
1732631220000|2024-11-26 14:27:00|1712.04|1704.74|1714.11|1706.81|1714.16|1706.86|1712.04|1704.74|38
1732631230000|2024-11-26 14:27:10|1714.16|1706.86|1713.3|1706|1714.85|1707.55|1713.3|1706|37
1732631240000|2024-11-26 14:27:20|1713.48|1706.18|1712.73|1705.43|1713.7|1706.4|1712.37|1705.07|36
1732631250000|2024-11-26 14:27:30|1712.6|1705.3|1714.12|1706.82|1714.25|1706.95|1712.6|1705.3|37
1732631260000|2024-11-26 14:27:40|1714.13|1706.83|1714.05|1706.75|1714.9|1707.6|1713.06|1705.76|37
1732631270000|2024-11-26 14:27:50|1713.65|1706.35|1713.05|1705.75|1713.98|1706.68|1712.26|1704.96|33
1732631280000|2024-11-26 14:28:00|1713.08|1705.78|1711.65|1704.35|1713.08|1705.78|1710.45|1703.15|38
1732631290000|2024-11-26 14:28:10|1711.28|1703.98|1709.11|1701.81|1711.5|1704.2|1709.11|1701.81|35
1732631300000|2024-11-26 14:28:20|1709.08|1701.78|1707|1699.7|1709.08|1701.78|1706.5|1699.2|34
1732631310000|2024-11-26 14:28:30|1706.75|1699.45|1709.09|1701.79|1709.23|1701.93|1706.75|1699.45|36
1732631320000|2024-11-26 14:28:40|1709.06|1701.76|1708.95|1701.65|1709.4|1702.1|1708.26|1700.96|34
1732631330000|2024-11-26 14:28:50|1709.07|1701.77|1709.23|1701.93|1710.18|1702.88|1708.5|1701.2|35
1732631340000|2024-11-26 14:29:00|1709.2|1701.9|1708.05|1700.75|1710.09|1702.79|1707.42|1700.12|37
1732631350000|2024-11-26 14:29:10|1707.13|1699.83|1706.23|1698.93|1707.45|1700.15|1706|1698.7|32
1732631360000|2024-11-26 14:29:20|1706.29|1698.99|1708.06|1700.76|1708.06|1700.76|1706.04|1698.74|36
1732631370000|2024-11-26 14:29:30|1708.1|1700.8|1708.4|1701.1|1708.7|1701.4|1707.8|1700.5|35
1732631380000|2024-11-26 14:29:40|1708.34|1701.04|1706.3|1699|1708.55|1701.25|1706.13|1698.83|31
1732631390000|2024-11-26 14:29:50|1706.28|1698.98|1707.12|1699.82|1707.12|1699.82|1705.45|1698.15|33
1732631400000|2024-11-26 14:30:00|1707.13|1699.83|1701.15|1693.85|1707.28|1699.98|1701.15|1693.85|39
1732631410000|2024-11-26 14:30:10|1701.07|1693.77|1697.2|1689.9|1701.8|1694.5|1697.2|1689.9|34
1732631420000|2024-11-26 14:30:20|1697.5|1690.2|1700.15|1692.85|1700.5|1693.2|1696.54|1689.24|38
1732631430000|2024-11-26 14:30:30|1700.5|1693.2|1696.6|1689.3|1700.5|1693.2|1696.6|1689.3|36
1732631440000|2024-11-26 14:30:40|1696.55|1689.25|1696.94|1689.64|1698.65|1691.35|1696.15|1688.85|38
1732631450000|2024-11-26 14:30:50|1696.97|1689.67|1693.97|1686.67|1696.97|1689.67|1693.65|1686.35|37
1732631460000|2024-11-26 14:31:00|1693.98|1686.68|1696.1|1688.8|1696.45|1689.15|1693.55|1686.25|38
1732631470000|2024-11-26 14:31:10|1696.17|1688.87|1697.54|1690.24|1698.35|1691.05|1696.13|1688.83|39
1732631480000|2024-11-26 14:31:20|1698.15|1690.85|1700.6|1693.3|1701.25|1693.95|1698.15|1690.85|35
1732631490000|2024-11-26 14:31:30|1701.07|1693.77|1700.35|1693.05|1701.3|1694|1698.17|1690.87|37
1732631500000|2024-11-26 14:31:40|1700.15|1692.85|1696.9|1689.6|1700.25|1692.95|1696.9|1689.6|40
1732631510000|2024-11-26 14:31:50|1697.09|1689.79|1697.15|1689.85|1698.06|1690.76|1696.15|1688.85|36
1732631520000|2024-11-26 14:32:00|1697.17|1689.87|1699.11|1691.81|1699.15|1691.85|1696.75|1689.45|40
1732631530000|2024-11-26 14:32:10|1699.13|1691.83|1699.4|1692.1|1700.97|1693.67|1699.04|1691.74|37
1732631540000|2024-11-26 14:32:20|1699.06|1691.76|1697.71|1690.41|1700.88|1693.58|1697.31|1690.01|38
1732631550000|2024-11-26 14:32:30|1697.46|1690.16|1697.96|1690.66|1698.25|1690.95|1696.2|1688.9|38
1732631560000|2024-11-26 14:32:40|1697.9|1690.6|1700.73|1693.43|1700.73|1693.43|1697.89|1690.59|33
1732631570000|2024-11-26 14:32:50|1700.79|1693.49|1701.15|1693.85|1702.34|1695.04|1700.75|1693.45|37
1732631580000|2024-11-26 14:33:00|1701.11|1693.81|1705.05|1697.75|1705.25|1697.95|1700.22|1692.92|39
1732631590000|2024-11-26 14:33:10|1705.2|1697.9|1709.9|1702.6|1709.9|1702.6|1705.2|1697.9|36
1732631600000|2024-11-26 14:33:20|1709.96|1702.66|1708.2|1700.9|1710.15|1702.85|1706.43|1699.13|36
1732631610000|2024-11-26 14:33:30|1708.18|1700.88|1710.9|1703.6|1711.15|1703.85|1708.15|1700.85|39
1732631620000|2024-11-26 14:33:40|1711.17|1703.87|1710.15|1702.85|1711.45|1704.15|1710.15|1702.85|35
1732631630000|2024-11-26 14:33:50|1710.18|1702.88|1714.15|1706.85|1714.5|1707.2|1710.18|1702.88|34
1732631640000|2024-11-26 14:34:00|1714.18|1706.88|1716.3|1709|1716.3|1709|1714.18|1706.88|34
1732631650000|2024-11-26 14:34:10|1716.25|1708.95|1713.6|1706.3|1716.85|1709.55|1712.75|1705.45|36
1732631660000|2024-11-26 14:34:20|1714.03|1706.73|1717.11|1709.81|1717.11|1709.81|1714.03|1706.73|38
1732631670000|2024-11-26 14:34:30|1717.13|1709.83|1717.55|1710.25|1719.2|1711.9|1717.1|1709.8|32
1732631680000|2024-11-26 14:34:40|1717.15|1709.85|1716.23|1708.93|1717.45|1710.15|1716.23|1708.93|37
1732631690000|2024-11-26 14:34:50|1716.15|1708.85|1713.15|1705.85|1716.15|1708.85|1713.15|1705.85|34
1732631700000|2024-11-26 14:35:00|1713.23|1705.93|1712.34|1705.04|1715.1|1707.8|1711.45|1704.15|36
1732631710000|2024-11-26 14:35:10|1712.35|1705.05|1716.1|1708.8|1716.13|1708.83|1712|1704.7|38
1732631720000|2024-11-26 14:35:20|1716.16|1708.86|1720.05|1712.75|1720.05|1712.75|1716.13|1708.83|38
1732631730000|2024-11-26 14:35:30|1720.35|1713.05|1721.55|1714.25|1721.55|1714.25|1720.15|1712.85|35
1732631740000|2024-11-26 14:35:40|1721.24|1713.94|1718.45|1711.15|1722.15|1714.85|1718.45|1711.15|38
1732631750000|2024-11-26 14:35:50|1718.89|1711.59|1721.2|1713.9|1721.68|1714.38|1718.89|1711.59|38
1732631760000|2024-11-26 14:36:00|1721.15|1713.85|1722.3|1715|1723.25|1715.95|1720.3|1713|37
1732631770000|2024-11-26 14:36:10|1722.4|1715.1|1720.1|1712.8|1723.99|1716.69|1720.1|1712.8|37
1732631780000|2024-11-26 14:36:20|1719.63|1712.33|1723.96|1716.66|1724.13|1716.83|1719.63|1712.33|38
1732631790000|2024-11-26 14:36:30|1723.73|1716.43|1723.88|1716.58|1724.65|1717.35|1723.3|1716|35
1732631800000|2024-11-26 14:36:40|1724.08|1716.78|1725|1717.7|1725.4|1718.1|1724.08|1716.78|28
1732631810000|2024-11-26 14:36:50|1725.15|1717.85|1725.25|1717.95|1725.45|1718.15|1724.3|1717|34
1732631820000|2024-11-26 14:37:00|1725.13|1717.83|1723.95|1716.65|1725.2|1717.9|1723.23|1715.93|38
1732631830000|2024-11-26 14:37:10|1723.71|1716.41|1724.45|1717.15|1725.12|1717.82|1723.57|1716.27|40
1732631840000|2024-11-26 14:37:20|1724.43|1717.13|1727.1|1719.8|1727.1|1719.8|1723.28|1715.98|38
1732631850000|2024-11-26 14:37:30|1727.2|1719.9|1729.05|1721.75|1729.05|1721.75|1727.2|1719.9|35
1732631860000|2024-11-26 14:37:40|1729.1|1721.8|1728.4|1721.1|1729.14|1721.84|1728.2|1720.9|34
1732631870000|2024-11-26 14:37:50|1728.15|1720.85|1727.37|1720.07|1728.6|1721.3|1726.48|1719.18|30
1732631880000|2024-11-26 14:38:00|1727.08|1719.78|1728.8|1721.5|1729.06|1721.76|1726.6|1719.3|36
1732631890000|2024-11-26 14:38:10|1729.1|1721.8|1730.3|1723|1730.3|1723|1729.1|1721.8|36
1732631900000|2024-11-26 14:38:20|1730.25|1722.95|1730.35|1723.05|1730.85|1723.55|1730.15|1722.85|34
1732631910000|2024-11-26 14:38:30|1730.45|1723.15|1729.55|1722.25|1730.8|1723.5|1728.43|1721.13|35
1732631920000|2024-11-26 14:38:40|1729.94|1722.64|1728.99|1721.69|1730.4|1723.1|1728.2|1720.9|37
1732631930000|2024-11-26 14:38:50|1728.95|1721.65|1728.22|1720.92|1729.15|1721.85|1728.15|1720.85|21
1732631940000|2024-11-26 14:39:00|1728.15|1720.85|1728|1720.7|1729.31|1722.01|1727.05|1719.75|39
1732631950000|2024-11-26 14:39:10|1727.4|1720.1|1729.65|1722.35|1729.65|1722.35|1727.4|1720.1|35
1732631960000|2024-11-26 14:39:20|1729.25|1721.95|1728.04|1720.74|1729.25|1721.95|1727.45|1720.15|36
1732631970000|2024-11-26 14:39:30|1727.65|1720.35|1729.15|1721.85|1729.5|1722.2|1727.2|1719.9|37
1732631980000|2024-11-26 14:39:40|1729.33|1722.03|1730.3|1723|1730.3|1723|1729.23|1721.93|32
1732631990000|2024-11-26 14:39:50|1730.28|1722.98|1730.3|1723|1730.3|1723|1729.95|1722.65|37
1732632000000|2024-11-26 14:40:00|1730.27|1722.97|1731.25|1723.95|1731.25|1723.95|1730|1722.7|33
1732632010000|2024-11-26 14:40:10|1731.18|1723.88|1730.15|1722.85|1731.18|1723.88|1730.05|1722.75|31
1732632020000|2024-11-26 14:40:20|1730.2|1722.9|1730.15|1722.85|1730.2|1722.9|1729.35|1722.05|36
1732632030000|2024-11-26 14:40:30|1730.08|1722.78|1726.35|1719.05|1730.15|1722.85|1726.2|1718.9|37
1732632040000|2024-11-26 14:40:40|1726.42|1719.12|1727.35|1720.05|1727.45|1720.15|1726.33|1719.03|35
1732632050000|2024-11-26 14:40:50|1727.85|1720.55|1727.7|1720.4|1728.3|1721|1727.19|1719.89|32
1732632060000|2024-11-26 14:41:00|1727.6|1720.3|1728.5|1721.2|1728.85|1721.55|1727.2|1719.9|33
1732632070000|2024-11-26 14:41:10|1729.25|1721.95|1730.3|1723|1731.15|1723.85|1729.05|1721.75|33
1732632080000|2024-11-26 14:41:20|1730.15|1722.85|1731.2|1723.9|1731.2|1723.9|1729.3|1722|34
1732632090000|2024-11-26 14:41:30|1731.15|1723.85|1731.52|1724.22|1732.3|1725|1731.15|1723.85|38
1732632100000|2024-11-26 14:41:40|1732.06|1724.76|1731.85|1724.55|1732.3|1725|1731.2|1723.9|34
1732632110000|2024-11-26 14:41:50|1732.03|1724.73|1732.15|1724.85|1732.99|1725.69|1732.03|1724.73|36
1732632120000|2024-11-26 14:42:00|1732.27|1724.97|1734.25|1726.95|1734.55|1727.25|1732.15|1724.85|35
1732632130000|2024-11-26 14:42:10|1734.23|1726.93|1731.75|1724.45|1734.25|1726.95|1731.75|1724.45|32
1732632140000|2024-11-26 14:42:20|1732.06|1724.76|1731.2|1723.9|1733.15|1725.85|1731.2|1723.9|26
1732632150000|2024-11-26 14:42:30|1732.1|1724.8|1731.31|1724.01|1732.8|1725.5|1731.29|1723.99|33
1732632160000|2024-11-26 14:42:40|1731.35|1724.05|1731.3|1724|1732.15|1724.85|1730.3|1723|35
1732632170000|2024-11-26 14:42:50|1731.15|1723.85|1733.35|1726.05|1733.65|1726.35|1731.15|1723.85|36
1732632180000|2024-11-26 14:43:00|1733.3|1726|1733.2|1725.9|1733.75|1726.45|1732.3|1725|32
1732632190000|2024-11-26 14:43:10|1733.25|1725.95|1733.8|1726.5|1734.2|1726.9|1733.15|1725.85|28
1732632200000|2024-11-26 14:43:20|1733.75|1726.45|1734.45|1727.15|1735.1|1727.8|1733.3|1726|33
1732632210000|2024-11-26 14:43:30|1734.55|1727.25|1735.55|1728.25|1735.55|1728.25|1733.45|1726.15|33
1732632220000|2024-11-26 14:43:40|1735.85|1728.55|1735.15|1727.85|1736.15|1728.85|1735.1|1727.8|28
1732632230000|2024-11-26 14:43:50|1735.13|1727.83|1734.21|1726.91|1735.13|1727.83|1734.21|1726.91|36
1732632240000|2024-11-26 14:44:00|1734.65|1727.35|1733.25|1725.95|1735.2|1727.9|1733.13|1725.83|30
1732632250000|2024-11-26 14:44:10|1733.84|1726.54|1735.18|1727.88|1735.18|1727.88|1732.2|1724.9|32
1732632260000|2024-11-26 14:44:20|1735|1727.7|1732.22|1724.92|1735|1727.7|1732.2|1724.9|36
1732632270000|2024-11-26 14:44:30|1732.24|1724.94|1733.17|1725.87|1733.29|1725.99|1732.24|1724.94|30
1732632280000|2024-11-26 14:44:40|1733.15|1725.85|1733.1|1725.8|1734|1726.7|1732.24|1724.94|36
1732632290000|2024-11-26 14:44:50|1733.15|1725.85|1732.15|1724.85|1733.45|1726.15|1732.15|1724.85|35
1732632300000|2024-11-26 14:45:00|1732.19|1724.89|1734.2|1726.9|1735.05|1727.75|1731.75|1724.45|38
1732632310000|2024-11-26 14:45:10|1734.98|1727.68|1737.13|1729.83|1737.19|1729.89|1734.98|1727.68|38
1732632320000|2024-11-26 14:45:20|1737.15|1729.85|1738.19|1730.89|1738.23|1730.93|1737.15|1729.85|31
1732632330000|2024-11-26 14:45:30|1738.15|1730.85|1740.25|1732.95|1740.3|1733|1738.05|1730.75|32
1732632340000|2024-11-26 14:45:40|1740.15|1732.85|1742.78|1735.48|1742.78|1735.48|1739.9|1732.6|37
1732632350000|2024-11-26 14:45:50|1742.88|1735.58|1742.15|1734.85|1743.18|1735.88|1742.15|1734.85|34
1732632360000|2024-11-26 14:46:00|1742.17|1734.87|1743.1|1735.8|1743.3|1736|1742.17|1734.87|32
1732632370000|2024-11-26 14:46:10|1743.12|1735.82|1741.3|1734|1743.2|1735.9|1740.15|1732.85|35
1732632380000|2024-11-26 14:46:20|1741.35|1734.05|1743.8|1736.5|1743.85|1736.55|1741.1|1733.8|36
1732632390000|2024-11-26 14:46:30|1743.17|1735.87|1742.7|1735.4|1743.9|1736.6|1742.4|1735.1|31
1732632400000|2024-11-26 14:46:40|1742.92|1735.62|1741.4|1734.1|1743.18|1735.88|1741|1733.7|39
1732632410000|2024-11-26 14:46:50|1741.3|1734|1742.96|1735.66|1742.96|1735.66|1741.3|1734|35
1732632420000|2024-11-26 14:47:00|1742.95|1735.65|1744.15|1736.85|1744.25|1736.95|1742.39|1735.09|28
1732632430000|2024-11-26 14:47:10|1745.45|1738.15|1745.15|1737.85|1745.9|1738.6|1744.25|1736.95|37
1732632440000|2024-11-26 14:47:20|1745.18|1737.88|1745.24|1737.94|1746.25|1738.95|1745.12|1737.82|35
1732632450000|2024-11-26 14:47:30|1745.22|1737.92|1746.17|1738.87|1746.2|1738.9|1745.12|1737.82|36
1732632460000|2024-11-26 14:47:40|1746.2|1738.9|1747.18|1739.88|1747.2|1739.9|1746.17|1738.87|30
1732632470000|2024-11-26 14:47:50|1747.15|1739.85|1746.2|1738.9|1747.18|1739.88|1746.15|1738.85|29
1732632480000|2024-11-26 14:48:00|1746.25|1738.95|1746.45|1739.15|1747.2|1739.9|1746.25|1738.95|30
1732632490000|2024-11-26 14:48:10|1746.35|1739.05|1746.26|1738.96|1746.81|1739.51|1745.45|1738.15|34
1732632500000|2024-11-26 14:48:20|1746.21|1738.91|1743.25|1735.95|1746.21|1738.91|1742.45|1735.15|35
1732632510000|2024-11-26 14:48:30|1743.18|1735.88|1742.26|1734.96|1743.94|1736.64|1742.2|1734.9|29
1732632520000|2024-11-26 14:48:40|1742.55|1735.25|1742.18|1734.88|1743.4|1736.1|1742.18|1734.88|36
1732632530000|2024-11-26 14:48:50|1742.35|1735.05|1742.1|1734.8|1742.35|1735.05|1741.17|1733.87|34
1732632540000|2024-11-26 14:49:00|1742.11|1734.81|1744.2|1736.9|1745.9|1738.6|1742.11|1734.81|34
1732632550000|2024-11-26 14:49:10|1744.15|1736.85|1745.65|1738.35|1746.7|1739.4|1744.13|1736.83|35
1732632560000|2024-11-26 14:49:20|1745.7|1738.4|1746.13|1738.83|1747.06|1739.76|1745.7|1738.4|30
1732632570000|2024-11-26 14:49:30|1746.08|1738.78|1747.05|1739.75|1747.85|1740.55|1746.08|1738.78|31
1732632580000|2024-11-26 14:49:40|1747.07|1739.77|1747.95|1740.65|1748.15|1740.85|1746.25|1738.95|29
1732632590000|2024-11-26 14:49:50|1748.04|1740.74|1748.17|1740.87|1748.2|1740.9|1748.04|1740.74|17
1732632600000|2024-11-26 14:50:00|1748.12|1740.82|1747.85|1740.55|1749.1|1741.8|1747.4|1740.1|28
1732632610000|2024-11-26 14:50:10|1747.24|1739.94|1746|1738.7|1747.35|1740.05|1744.2|1736.9|35
1732632620000|2024-11-26 14:50:20|1745.85|1738.55|1748.6|1741.3|1748.85|1741.55|1745.74|1738.44|36
1732632630000|2024-11-26 14:50:30|1748.65|1741.35|1748.8|1741.5|1750.05|1742.75|1748.1|1740.8|37
1732632640000|2024-11-26 14:50:40|1748.85|1741.55|1747.05|1739.75|1748.85|1741.55|1746.95|1739.65|36
1732632650000|2024-11-26 14:50:50|1747.65|1740.35|1745.05|1737.75|1747.65|1740.35|1745.05|1737.75|37
1732632660000|2024-11-26 14:51:00|1745.1|1737.8|1749.25|1741.95|1749.25|1741.95|1745|1737.7|34
1732632670000|2024-11-26 14:51:10|1749.35|1742.05|1749.3|1742|1751.1|1743.8|1749.04|1741.74|33
1732632680000|2024-11-26 14:51:20|1749|1741.7|1747.45|1740.15|1749|1741.7|1745.1|1737.8|36
1732632690000|2024-11-26 14:51:30|1747.43|1740.13|1746.8|1739.5|1747.47|1740.17|1746.21|1738.91|32
1732632700000|2024-11-26 14:51:40|1746.76|1739.46|1749.7|1742.4|1749.7|1742.4|1746.76|1739.46|35
1732632710000|2024-11-26 14:51:50|1749.68|1742.38|1749.95|1742.65|1751.07|1743.77|1749.2|1741.9|34
1732632720000|2024-11-26 14:52:00|1749.45|1742.15|1746.1|1738.8|1749.45|1742.15|1745.59|1738.29|38
1732632730000|2024-11-26 14:52:10|1746.15|1738.85|1751.1|1743.8|1751.1|1743.8|1746.15|1738.85|37
1732632740000|2024-11-26 14:52:20|1751.2|1743.9|1750.8|1743.5|1752.1|1744.8|1750.35|1743.05|36
1732632750000|2024-11-26 14:52:30|1750.89|1743.59|1752.25|1744.95|1752.3|1745|1749.25|1741.95|35
1732632760000|2024-11-26 14:52:40|1752.75|1745.45|1750.7|1743.4|1752.95|1745.65|1750.44|1743.14|30
1732632770000|2024-11-26 14:52:50|1750.6|1743.3|1751.85|1744.55|1751.85|1744.55|1749.75|1742.45|38
1732632780000|2024-11-26 14:53:00|1751.78|1744.48|1750.95|1743.65|1753.08|1745.78|1750.95|1743.65|36
1732632790000|2024-11-26 14:53:10|1751.37|1744.07|1752.15|1744.85|1752.18|1744.88|1750.8|1743.5|35
1732632800000|2024-11-26 14:53:20|1752.18|1744.88|1751.98|1744.68|1752.53|1745.23|1751.23|1743.93|38
1732632810000|2024-11-26 14:53:30|1751.59|1744.29|1748.9|1741.6|1751.59|1744.29|1748.68|1741.38|37
1732632820000|2024-11-26 14:53:40|1748.5|1741.2|1751.2|1743.9|1751.7|1744.4|1748.39|1741.09|35
1732632830000|2024-11-26 14:53:50|1751.8|1744.5|1750.45|1743.15|1751.94|1744.64|1750.25|1742.95|29
1732632840000|2024-11-26 14:54:00|1750.5|1743.2|1752.93|1745.63|1752.99|1745.69|1750.45|1743.15|37
1732632850000|2024-11-26 14:54:10|1752.97|1745.67|1750.21|1742.91|1752.97|1745.67|1749.75|1742.45|31
1732632860000|2024-11-26 14:54:20|1750.23|1742.93|1752.85|1745.55|1753.3|1746|1750.17|1742.87|31
1732632870000|2024-11-26 14:54:30|1752.75|1745.45|1752.15|1744.85|1752.75|1745.45|1750.35|1743.05|36
1732632880000|2024-11-26 14:54:40|1752.18|1744.88|1748.45|1741.15|1752.19|1744.89|1748.45|1741.15|32
1732632890000|2024-11-26 14:54:50|1748.2|1740.9|1746|1738.7|1748.2|1740.9|1745.65|1738.35|34
1732632900000|2024-11-26 14:55:00|1745.75|1738.45|1747.57|1740.27|1747.95|1740.65|1745.21|1737.91|37
1732632910000|2024-11-26 14:55:10|1747.55|1740.25|1743.8|1736.5|1747.65|1740.35|1743.22|1735.92|39
1732632920000|2024-11-26 14:55:20|1743.75|1736.45|1742.95|1735.65|1744.16|1736.86|1742.95|1735.65|35
1732632930000|2024-11-26 14:55:30|1743.05|1735.75|1741.6|1734.3|1744.06|1736.76|1741.6|1734.3|34
1732632940000|2024-11-26 14:55:40|1742.14|1734.84|1742.12|1734.82|1742.6|1735.3|1741.3|1734|38
1732632950000|2024-11-26 14:55:50|1741.99|1734.69|1742.75|1735.45|1742.85|1735.55|1740.65|1733.35|38
1732632960000|2024-11-26 14:56:00|1742.25|1734.95|1740.9|1733.6|1743.4|1736.1|1740.2|1732.9|36
1732632970000|2024-11-26 14:56:10|1740.25|1732.95|1743.08|1735.78|1743.2|1735.9|1740.2|1732.9|34
1732632980000|2024-11-26 14:56:20|1743|1735.7|1745.3|1738|1745.3|1738|1742.3|1735|34
1732632990000|2024-11-26 14:56:30|1745.2|1737.9|1747.3|1740|1748.8|1741.5|1744.95|1737.65|34
1732633000000|2024-11-26 14:56:40|1747.65|1740.35|1749.45|1742.15|1749.47|1742.17|1747.65|1740.35|34
1732633010000|2024-11-26 14:56:50|1749.46|1742.16|1747.05|1739.75|1749.46|1742.16|1747.04|1739.74|31
1732633020000|2024-11-26 14:57:00|1747.1|1739.8|1747.04|1739.74|1748|1740.7|1745.75|1738.45|35
1732633030000|2024-11-26 14:57:10|1747.1|1739.8|1748.1|1740.8|1748.25|1740.95|1746.85|1739.55|33
1732633040000|2024-11-26 14:57:20|1748|1740.7|1745.65|1738.35|1748.15|1740.85|1745.65|1738.35|29
1732633050000|2024-11-26 14:57:30|1745.7|1738.4|1746.85|1739.55|1746.85|1739.55|1745.03|1737.73|36
1732633060000|2024-11-26 14:57:40|1746.9|1739.6|1746.85|1739.55|1748.65|1741.35|1746.13|1738.83|35
1732633070000|2024-11-26 14:57:50|1746.9|1739.6|1745.6|1738.3|1747|1739.7|1745.3|1738|33
1732633080000|2024-11-26 14:58:00|1745.95|1738.65|1748.94|1741.64|1748.94|1741.64|1745.45|1738.15|30
1732633090000|2024-11-26 14:58:10|1748.9|1741.6|1746.1|1738.8|1748.9|1741.6|1746.1|1738.8|35
1732633100000|2024-11-26 14:58:20|1746.08|1738.78|1746.24|1738.94|1746.8|1739.5|1745.3|1738|34
1732633110000|2024-11-26 14:58:30|1747.05|1739.75|1748.06|1740.76|1748.07|1740.77|1747|1739.7|23
1732633120000|2024-11-26 14:58:40|1748.15|1740.85|1747.15|1739.85|1748.15|1740.85|1747.05|1739.75|13
1732633130000|2024-11-26 14:58:50|1746.35|1739.05|1746.9|1739.6|1747|1739.7|1746.15|1738.85|20
1732633140000|2024-11-26 14:59:00|1747.39|1740.09|1745.75|1738.45|1748.15|1740.85|1745.3|1738|23
1732633150000|2024-11-26 14:59:10|1745.8|1738.5|1745.65|1738.35|1746.65|1739.35|1745.08|1737.78|31
1732633160000|2024-11-26 14:59:20|1746.07|1738.77|1745.53|1738.23|1746.15|1738.85|1745.2|1737.9|26
1732633170000|2024-11-26 14:59:30|1745.65|1738.35|1744.15|1736.85|1746.15|1738.85|1744.15|1736.85|24
1732633180000|2024-11-26 14:59:40|1743.65|1736.35|1742.75|1735.45|1743.7|1736.4|1742.05|1734.75|26
1732633190000|2024-11-26 14:59:50|1742.18|1734.88|1740.9|1733.6|1742.6|1735.3|1740.9|1733.6|18
1732633200000|2024-11-26 15:00:00|1741|1733.7|1740.1|1732.8|1742.24|1734.94|1739.4|1732.1|36
1732633210000|2024-11-26 15:00:10|1740.09|1732.79|1739.15|1731.85|1740.75|1733.45|1738.2|1730.9|38
1732633220000|2024-11-26 15:00:20|1739|1731.7|1739.9|1732.6|1740.65|1733.35|1739|1731.7|35
1732633230000|2024-11-26 15:00:30|1739.95|1732.65|1739.08|1731.78|1740.15|1732.85|1739.06|1731.76|34
1732633240000|2024-11-26 15:00:40|1739.09|1731.79|1738.05|1730.75|1740.65|1733.35|1738.05|1730.75|27
1732633250000|2024-11-26 15:00:50|1737.71|1730.41|1735.22|1727.92|1737.71|1730.41|1735.15|1727.85|27
1732633260000|2024-11-26 15:01:00|1735.25|1727.95|1738.15|1730.85|1738.15|1730.85|1735.2|1727.9|37
1732633270000|2024-11-26 15:01:10|1738.25|1730.95|1738.2|1730.9|1739.8|1732.5|1736.1|1728.8|36
1732633280000|2024-11-26 15:01:20|1738.45|1731.15|1738.6|1731.3|1739.85|1732.55|1738.25|1730.95|31
1732633290000|2024-11-26 15:01:30|1738.45|1731.15|1738.2|1730.9|1738.45|1731.15|1736.15|1728.85|37
1732633300000|2024-11-26 15:01:40|1738.1|1730.8|1735.85|1728.55|1739.1|1731.8|1735.2|1727.9|36
1732633310000|2024-11-26 15:01:50|1735.8|1728.5|1737.25|1729.95|1739.4|1732.1|1735.8|1728.5|34
1732633320000|2024-11-26 15:02:00|1736.89|1729.59|1736.7|1729.4|1737.3|1730|1735.2|1727.9|37
1732633330000|2024-11-26 15:02:10|1736.6|1729.3|1733.8|1726.5|1736.6|1729.3|1733.7|1726.4|35
1732633340000|2024-11-26 15:02:20|1734.8|1727.5|1733.65|1726.35|1734.85|1727.55|1732.7|1725.4|34
1732633350000|2024-11-26 15:02:30|1733.6|1726.3|1735.18|1727.88|1735.35|1728.05|1732.24|1724.94|37
1732633360000|2024-11-26 15:02:40|1735.06|1727.76|1734.98|1727.68|1736|1728.7|1734.55|1727.25|28
1732633370000|2024-11-26 15:02:50|1734.65|1727.35|1734.13|1726.83|1735|1727.7|1733.4|1726.1|36
1732633380000|2024-11-26 15:03:00|1734.15|1726.85|1736.6|1729.3|1737.6|1730.3|1734.05|1726.75|34
1732633390000|2024-11-26 15:03:10|1736.9|1729.6|1738.65|1731.35|1738.95|1731.65|1736.7|1729.4|33
1732633400000|2024-11-26 15:03:20|1738.5|1731.2|1737.85|1730.55|1739.4|1732.1|1737.8|1730.5|33
1732633410000|2024-11-26 15:03:30|1737.8|1730.5|1738.6|1731.3|1738.6|1731.3|1735.15|1727.85|34
1732633420000|2024-11-26 15:03:40|1738.56|1731.26|1737.65|1730.35|1739.8|1732.5|1735.94|1728.64|36
1732633430000|2024-11-26 15:03:50|1737.8|1730.5|1736.45|1729.15|1738.95|1731.65|1736.4|1729.1|40
1732633440000|2024-11-26 15:04:00|1736.47|1729.17|1737.15|1729.85|1737.84|1730.54|1736.07|1728.77|34
1732633450000|2024-11-26 15:04:10|1736.85|1729.55|1735.8|1728.5|1737.85|1730.55|1735.35|1728.05|37
1732633460000|2024-11-26 15:04:20|1736.05|1728.75|1733.15|1725.85|1736.05|1728.75|1732.85|1725.55|36
1732633470000|2024-11-26 15:04:30|1733.18|1725.88|1735.25|1727.95|1735.75|1728.45|1733|1725.7|28
1732633480000|2024-11-26 15:04:40|1735.15|1727.85|1731.85|1724.55|1735.55|1728.25|1731.85|1724.55|33
1732633490000|2024-11-26 15:04:50|1731.95|1724.65|1732.1|1724.8|1732.85|1725.55|1731.85|1724.55|26
1732633500000|2024-11-26 15:05:00|1732.2|1724.9|1733.15|1725.85|1733.34|1726.04|1729.4|1722.1|35
1732633510000|2024-11-26 15:05:10|1733.25|1725.95|1731.2|1723.9|1735.55|1728.25|1731.2|1723.9|36
1732633520000|2024-11-26 15:05:20|1731.45|1724.15|1732.02|1724.72|1732.39|1725.09|1730.3|1723|28
1732633530000|2024-11-26 15:05:30|1732.15|1724.85|1730.75|1723.45|1732.15|1724.85|1730.61|1723.31|32
1732633540000|2024-11-26 15:05:40|1730.8|1723.5|1730.25|1722.95|1730.8|1723.5|1729.18|1721.88|33
1732633550000|2024-11-26 15:05:50|1730.23|1722.93|1730.75|1723.45|1731.3|1724|1729.35|1722.05|37
1732633560000|2024-11-26 15:06:00|1730.25|1722.95|1730.66|1723.36|1732.4|1725.1|1730.25|1722.95|35
1732633570000|2024-11-26 15:06:10|1730.71|1723.41|1732.65|1725.35|1733|1725.7|1730.7|1723.4|39
1732633580000|2024-11-26 15:06:20|1732.75|1725.45|1733.85|1726.55|1733.85|1726.55|1732.02|1724.72|35
1732633590000|2024-11-26 15:06:30|1733.9|1726.6|1734.1|1726.8|1734.5|1727.2|1733.3|1726|30
1732633600000|2024-11-26 15:06:40|1734.08|1726.78|1732.55|1725.25|1734.9|1727.6|1732.32|1725.02|38
1732633610000|2024-11-26 15:06:50|1732.65|1725.35|1731.07|1723.77|1732.75|1725.45|1730.5|1723.2|25
1732633620000|2024-11-26 15:07:00|1731.12|1723.82|1730.44|1723.14|1731.5|1724.2|1730.1|1722.8|34
1732633630000|2024-11-26 15:07:10|1730.53|1723.23|1728.85|1721.55|1730.53|1723.23|1727.5|1720.2|37
1732633640000|2024-11-26 15:07:20|1728.6|1721.3|1728.95|1721.65|1730.12|1722.82|1727.45|1720.15|38
1732633650000|2024-11-26 15:07:30|1728.9|1721.6|1729.07|1721.77|1729.13|1721.83|1728.04|1720.74|37
1732633660000|2024-11-26 15:07:40|1729.04|1721.74|1729.18|1721.88|1729.6|1722.3|1728.3|1721|38
1732633670000|2024-11-26 15:07:50|1729.22|1721.92|1730.35|1723.05|1731.1|1723.8|1729.22|1721.92|35
1732633680000|2024-11-26 15:08:00|1730.3|1723|1729.1|1721.8|1733.45|1726.15|1729.1|1721.8|37
1732633690000|2024-11-26 15:08:10|1728.5|1721.2|1726.65|1719.35|1728.5|1721.2|1726.55|1719.25|37
1732633700000|2024-11-26 15:08:20|1726.5|1719.2|1726.85|1719.55|1727.75|1720.45|1725.9|1718.6|38
1732633710000|2024-11-26 15:08:30|1727.1|1719.8|1726.17|1718.87|1727.99|1720.69|1725.65|1718.35|36
1732633720000|2024-11-26 15:08:40|1726.52|1719.22|1727.54|1720.24|1727.54|1720.24|1726.38|1719.08|36
1732633730000|2024-11-26 15:08:50|1728.1|1720.8|1726.65|1719.35|1728.25|1720.95|1725.4|1718.1|33
1732633740000|2024-11-26 15:09:00|1726.5|1719.2|1727.15|1719.85|1729.45|1722.15|1726.5|1719.2|34
1732633750000|2024-11-26 15:09:10|1727.9|1720.6|1725.65|1718.35|1727.9|1720.6|1725.65|1718.35|33
1732633760000|2024-11-26 15:09:20|1725.7|1718.4|1725.2|1717.9|1726.65|1719.35|1724.65|1717.35|31
1732633770000|2024-11-26 15:09:30|1725.05|1717.75|1725.6|1718.3|1725.8|1718.5|1725.05|1717.75|33
1732633780000|2024-11-26 15:09:40|1725.65|1718.35|1724.55|1717.25|1726.4|1719.1|1724.55|1717.25|33
1732633790000|2024-11-26 15:09:50|1724.99|1717.69|1724.3|1717|1725.42|1718.12|1724.3|1717|27
1732633800000|2024-11-26 15:10:00|1724.35|1717.05|1723.07|1715.77|1725.25|1717.95|1723.03|1715.73|32
1732633810000|2024-11-26 15:10:10|1723.1|1715.8|1724.58|1717.28|1724.58|1717.28|1722.25|1714.95|34
1732633820000|2024-11-26 15:10:20|1724.5|1717.2|1722.5|1715.2|1724.89|1717.59|1722.5|1715.2|33
1732633830000|2024-11-26 15:10:30|1722.45|1715.15|1722.15|1714.85|1722.75|1715.45|1722.04|1714.74|31
1732633840000|2024-11-26 15:10:40|1722.13|1714.83|1725.07|1717.77|1725.23|1717.93|1722.13|1714.83|33
1732633850000|2024-11-26 15:10:50|1725.02|1717.72|1723.75|1716.45|1725.15|1717.85|1723.3|1716|22
1732633860000|2024-11-26 15:11:00|1723.85|1716.55|1722.4|1715.1|1724|1716.7|1720.65|1713.35|35
1732633870000|2024-11-26 15:11:10|1722.85|1715.55|1719.85|1712.55|1722.85|1715.55|1719.85|1712.55|31
1732633880000|2024-11-26 15:11:20|1720.05|1712.75|1719.2|1711.9|1720.45|1713.15|1719.2|1711.9|26
1732633890000|2024-11-26 15:11:30|1719.95|1712.65|1717.25|1709.95|1719.95|1712.65|1716.45|1709.15|29
1732633900000|2024-11-26 15:11:40|1717.83|1710.53|1718.6|1711.3|1718.75|1711.45|1717.15|1709.85|34
1732633910000|2024-11-26 15:11:50|1718.75|1711.45|1720.15|1712.85|1720.75|1713.45|1718.25|1710.95|33
1732633920000|2024-11-26 15:12:00|1720|1712.7|1717.3|1710|1720.45|1713.15|1717.3|1710|18
1732633930000|2024-11-26 15:12:10|1717.35|1710.05|1714.77|1707.47|1717.4|1710.1|1714.77|1707.47|25
1732633940000|2024-11-26 15:12:20|1714.88|1707.58|1714.35|1707.05|1716.05|1708.75|1714.3|1707|25
1732633950000|2024-11-26 15:12:30|1714.45|1707.15|1714.6|1707.3|1714.95|1707.65|1714.15|1706.85|20
1732633960000|2024-11-26 15:12:40|1714.75|1707.45|1717.1|1709.8|1717.15|1709.85|1714.7|1707.4|34
1732633970000|2024-11-26 15:12:50|1716.95|1709.65|1717.5|1710.2|1718.25|1710.95|1716.15|1708.85|33
1732633980000|2024-11-26 15:13:00|1717.65|1710.35|1718.4|1711.1|1718.9|1711.6|1717.25|1709.95|31
1732633990000|2024-11-26 15:13:10|1718.85|1711.55|1721|1713.7|1721|1713.7|1718.8|1711.5|28
1732634000000|2024-11-26 15:13:20|1720.5|1713.2|1722.5|1715.2|1723.5|1716.2|1720.5|1713.2|35
1732634010000|2024-11-26 15:13:30|1723.15|1715.85|1721.4|1714.1|1723.15|1715.85|1721.05|1713.75|30
1732634020000|2024-11-26 15:13:40|1721.47|1714.17|1722.4|1715.1|1723|1715.7|1720.55|1713.25|31
1732634030000|2024-11-26 15:13:50|1722.25|1714.95|1724.45|1717.15|1725.15|1717.85|1722.25|1714.95|33
1732634040000|2024-11-26 15:14:00|1724.6|1717.3|1724.4|1717.1|1724.6|1717.3|1723.55|1716.25|23
1732634050000|2024-11-26 15:14:10|1723.4|1716.1|1723.3|1716|1724.55|1717.25|1723.15|1715.85|29
1732634060000|2024-11-26 15:14:20|1723.4|1716.1|1726.7|1719.4|1726.7|1719.4|1723.35|1716.05|31
1732634070000|2024-11-26 15:14:30|1726.75|1719.45|1724.75|1717.45|1726.75|1719.45|1724.35|1717.05|23
1732634080000|2024-11-26 15:14:40|1724.85|1717.55|1726.06|1718.76|1726.06|1718.76|1724.25|1716.95|25
1732634090000|2024-11-26 15:14:50|1726.08|1718.78|1726.35|1719.05|1726.95|1719.65|1726.05|1718.75|30
1732634100000|2024-11-26 15:15:00|1726.45|1719.15|1725|1717.7|1727.52|1720.22|1723.4|1716.1|34
1732634110000|2024-11-26 15:15:10|1724.85|1717.55|1724.25|1716.95|1725.15|1717.85|1723.65|1716.35|28
1732634120000|2024-11-26 15:15:20|1724.4|1717.1|1723.2|1715.9|1725.5|1718.2|1722.4|1715.1|32
1732634130000|2024-11-26 15:15:30|1723.25|1715.95|1723.25|1715.95|1724.75|1717.45|1722.6|1715.3|38
1732634140000|2024-11-26 15:15:40|1723.7|1716.4|1723.13|1715.83|1723.85|1716.55|1723.1|1715.8|31
1732634150000|2024-11-26 15:15:50|1723.18|1715.88|1722.35|1715.05|1723.65|1716.35|1722.3|1715|33
1732634160000|2024-11-26 15:16:00|1722.4|1715.1|1722.99|1715.69|1723.05|1715.75|1721.1|1713.8|30
1732634170000|2024-11-26 15:16:10|1723.04|1715.74|1724.4|1717.1|1724.85|1717.55|1722.25|1714.95|34
1732634180000|2024-11-26 15:16:20|1724.92|1717.62|1723.26|1715.96|1726.05|1718.75|1722.7|1715.4|34
1732634190000|2024-11-26 15:16:30|1723.11|1715.81|1722.8|1715.5|1723.26|1715.96|1721.21|1713.91|35
1732634200000|2024-11-26 15:16:40|1722.65|1715.35|1722.3|1715|1724|1716.7|1722.3|1715|35
1732634210000|2024-11-26 15:16:50|1722.15|1714.85|1721.4|1714.1|1722.55|1715.25|1721.25|1713.95|31
1732634220000|2024-11-26 15:17:00|1721.7|1714.4|1720.4|1713.1|1722.2|1714.9|1719.55|1712.25|35
1732634230000|2024-11-26 15:17:10|1719.92|1712.62|1718.2|1710.9|1719.92|1712.62|1717.95|1710.65|34
1732634240000|2024-11-26 15:17:20|1718.95|1711.65|1718.3|1711|1719.9|1712.6|1718.3|1711|37
1732634250000|2024-11-26 15:17:30|1718.75|1711.45|1715.5|1708.2|1718.75|1711.45|1715.5|1708.2|28
1732634260000|2024-11-26 15:17:40|1715.55|1708.25|1712.15|1704.85|1715.65|1708.35|1712.05|1704.75|31
1732634270000|2024-11-26 15:17:50|1713.2|1705.9|1712.5|1705.2|1713.45|1706.15|1711.5|1704.2|32
1732634280000|2024-11-26 15:18:00|1712.15|1704.85|1710.25|1702.95|1712.15|1704.85|1710.25|1702.95|24
1732634290000|2024-11-26 15:18:10|1710.35|1703.05|1711.17|1703.87|1711.95|1704.65|1710.35|1703.05|38
1732634300000|2024-11-26 15:18:20|1711.8|1704.5|1712.15|1704.85|1712.92|1705.62|1710.95|1703.65|35
1732634310000|2024-11-26 15:18:30|1712|1704.7|1712.08|1704.78|1712.65|1705.35|1711.25|1703.95|33
1732634320000|2024-11-26 15:18:40|1712.06|1704.76|1711.4|1704.1|1712.85|1705.55|1710.3|1703|34
1732634330000|2024-11-26 15:18:50|1711.37|1704.07|1711.3|1704|1712.85|1705.55|1711.17|1703.87|27
1732634340000|2024-11-26 15:19:00|1711.35|1704.05|1711.55|1704.25|1711.85|1704.55|1710.78|1703.48|23
1732634350000|2024-11-26 15:19:10|1711.5|1704.2|1709.25|1701.95|1711.5|1704.2|1709.15|1701.85|17
1732634360000|2024-11-26 15:19:20|1709.15|1701.85|1709.3|1702|1709.75|1702.45|1709.15|1701.85|12
1732634370000|2024-11-26 15:19:30|1709.25|1701.95|1710.15|1702.85|1711.12|1703.82|1709.25|1701.95|28
1732634380000|2024-11-26 15:19:40|1709.35|1702.05|1709.65|1702.35|1710.35|1703.05|1709.15|1701.85|23
1732634390000|2024-11-26 15:19:50|1709.8|1702.5|1708.14|1700.84|1709.8|1702.5|1707.4|1700.1|18
1732634400000|2024-11-26 15:20:00|1707.55|1700.25|1705.15|1697.85|1708.65|1701.35|1705.15|1697.85|31
1732634410000|2024-11-26 15:20:10|1704.8|1697.5|1703.4|1696.1|1705.25|1697.95|1703.35|1696.05|37
1732634420000|2024-11-26 15:20:20|1703.5|1696.2|1706.07|1698.77|1707.1|1699.8|1703.4|1696.1|34
1732634430000|2024-11-26 15:20:30|1706.1|1698.8|1706.5|1699.2|1706.75|1699.45|1705.25|1697.95|31
1732634440000|2024-11-26 15:20:40|1706.4|1699.1|1704.3|1697|1706.45|1699.15|1704.25|1696.95|28
1732634450000|2024-11-26 15:20:50|1704.35|1697.05|1704.75|1697.45|1705.45|1698.15|1704.35|1697.05|19
1732634460000|2024-11-26 15:21:00|1705.1|1697.8|1707.1|1699.8|1707.65|1700.35|1704.85|1697.55|39
1732634470000|2024-11-26 15:21:10|1707.28|1699.98|1703.7|1696.4|1708|1700.7|1703.7|1696.4|23
1732634480000|2024-11-26 15:21:20|1704.1|1696.8|1703.38|1696.08|1704.13|1696.83|1702.23|1694.93|38
1732634490000|2024-11-26 15:21:30|1703.5|1696.2|1702.85|1695.55|1703.5|1696.2|1702.5|1695.2|38
1732634500000|2024-11-26 15:21:40|1702.75|1695.45|1702.35|1695.05|1703.25|1695.95|1702.2|1694.9|35
1732634510000|2024-11-26 15:21:50|1702.45|1695.15|1703.45|1696.15|1704.05|1696.75|1702.35|1695.05|36
1732634520000|2024-11-26 15:22:00|1703.55|1696.25|1702.35|1695.05|1704.05|1696.75|1701.5|1694.2|35
1732634530000|2024-11-26 15:22:10|1702.1|1694.8|1700.7|1693.4|1703|1695.7|1700.65|1693.35|29
1732634540000|2024-11-26 15:22:20|1700.5|1693.2|1702.12|1694.82|1702.85|1695.55|1700.4|1693.1|39
1732634550000|2024-11-26 15:22:30|1702.04|1694.74|1699.5|1692.2|1702.88|1695.58|1699.5|1692.2|36
1732634560000|2024-11-26 15:22:40|1699.6|1692.3|1700.1|1692.8|1700.8|1693.5|1699.4|1692.1|32
1732634570000|2024-11-26 15:22:50|1700.03|1692.73|1700.4|1693.1|1701|1693.7|1700.03|1692.73|31
1732634580000|2024-11-26 15:23:00|1700.55|1693.25|1701.4|1694.1|1701.93|1694.63|1700.15|1692.85|35
1732634590000|2024-11-26 15:23:10|1701.95|1694.65|1702.84|1695.54|1705.1|1697.8|1701.9|1694.6|37
1732634600000|2024-11-26 15:23:20|1703.34|1696.04|1700.6|1693.3|1703.34|1696.04|1700.45|1693.15|34
1732634610000|2024-11-26 15:23:30|1700.8|1693.5|1703.2|1695.9|1704.1|1696.8|1700.3|1693|36
1732634620000|2024-11-26 15:23:40|1703.3|1696|1705.23|1697.93|1705.85|1698.55|1703.3|1696|35
1732634630000|2024-11-26 15:23:50|1705.1|1697.8|1706.54|1699.24|1706.54|1699.24|1705.05|1697.75|31
1732634640000|2024-11-26 15:24:00|1706.84|1699.54|1705.17|1697.87|1707.9|1700.6|1705.17|1697.87|35
1732634650000|2024-11-26 15:24:10|1704.8|1697.5|1706.95|1699.65|1708.15|1700.85|1704.8|1697.5|38
1732634660000|2024-11-26 15:24:20|1707.8|1700.5|1705.4|1698.1|1708.35|1701.05|1705.15|1697.85|34
1732634670000|2024-11-26 15:24:30|1705.3|1698|1707.15|1699.85|1707.15|1699.85|1704.6|1697.3|35
1732634680000|2024-11-26 15:24:40|1707.13|1699.83|1708.04|1700.74|1708.15|1700.85|1706.15|1698.85|32
1732634690000|2024-11-26 15:24:50|1708.1|1700.8|1707.55|1700.25|1708.12|1700.82|1707.05|1699.75|33
1732634700000|2024-11-26 15:25:00|1707.86|1700.56|1705.45|1698.15|1708.15|1700.85|1705.35|1698.05|37
1732634710000|2024-11-26 15:25:10|1705.25|1697.95|1703.25|1695.95|1705.25|1697.95|1703.25|1695.95|33
1732634720000|2024-11-26 15:25:20|1703.3|1696|1704.4|1697.1|1704.45|1697.15|1703.15|1695.85|30
1732634730000|2024-11-26 15:25:30|1704.45|1697.15|1707.95|1700.65|1708.1|1700.8|1704.45|1697.15|37
1732634740000|2024-11-26 15:25:40|1708.05|1700.75|1708.1|1700.8|1710.45|1703.15|1708.05|1700.75|35
1732634750000|2024-11-26 15:25:50|1708.49|1701.19|1707.3|1700|1708.65|1701.35|1706.9|1699.6|32
1732634760000|2024-11-26 15:26:00|1707.41|1700.11|1708.06|1700.76|1708.35|1701.05|1707|1699.7|36
1732634770000|2024-11-26 15:26:10|1708.09|1700.79|1706.85|1699.55|1709.04|1701.74|1706.5|1699.2|38
1732634780000|2024-11-26 15:26:20|1707.04|1699.74|1706.03|1698.73|1707.09|1699.79|1705.45|1698.15|36
1732634790000|2024-11-26 15:26:30|1706.55|1699.25|1705.4|1698.1|1706.75|1699.45|1705.35|1698.05|20
1732634800000|2024-11-26 15:26:40|1705.9|1698.6|1706.4|1699.1|1706.95|1699.65|1704.3|1697|33
1732634810000|2024-11-26 15:26:50|1706.35|1699.05|1705.25|1697.95|1706.85|1699.55|1705.15|1697.85|28
1732634820000|2024-11-26 15:27:00|1705.3|1698|1705.99|1698.69|1705.99|1698.69|1704.35|1697.05|30
1732634830000|2024-11-26 15:27:10|1706.03|1698.73|1708.25|1700.95|1709.05|1701.75|1706.03|1698.73|36
1732634840000|2024-11-26 15:27:20|1708.75|1701.45|1707.1|1699.8|1709.2|1701.9|1707.07|1699.77|35
1732634850000|2024-11-26 15:27:30|1707.04|1699.74|1707.45|1700.15|1708.06|1700.76|1706.1|1698.8|36
1732634860000|2024-11-26 15:27:40|1707.7|1700.4|1710.4|1703.1|1710.7|1703.4|1707.6|1700.3|38
1732634870000|2024-11-26 15:27:50|1709.85|1702.55|1710.59|1703.29|1711.63|1704.33|1709.85|1702.55|30
1732634880000|2024-11-26 15:28:00|1710.69|1703.39|1713.13|1705.83|1713.13|1705.83|1710.09|1702.79|33
1732634890000|2024-11-26 15:28:10|1712.97|1705.67|1713.17|1705.87|1713.7|1706.4|1712.22|1704.92|30
1732634900000|2024-11-26 15:28:20|1713.18|1705.88|1714.25|1706.95|1714.25|1706.95|1712.3|1705|27
1732634910000|2024-11-26 15:28:30|1714.3|1707|1713.17|1705.87|1714.9|1707.6|1712.4|1705.1|35
1732634920000|2024-11-26 15:28:40|1713.9|1706.6|1715.1|1707.8|1715.15|1707.85|1713.3|1706|34
1732634930000|2024-11-26 15:28:50|1715.09|1707.79|1712.6|1705.3|1715.09|1707.79|1712.55|1705.25|34
1732634940000|2024-11-26 15:29:00|1712.55|1705.25|1714.7|1707.4|1715.05|1707.75|1712.1|1704.8|37
1732634950000|2024-11-26 15:29:10|1715|1707.7|1713.5|1706.2|1715.1|1707.8|1712.58|1705.28|36
1732634960000|2024-11-26 15:29:20|1713.85|1706.55|1714.8|1707.5|1715.8|1708.5|1713.75|1706.45|35
1732634970000|2024-11-26 15:29:30|1714.4|1707.1|1715.55|1708.25|1715.75|1708.45|1713.6|1706.3|33
1732634980000|2024-11-26 15:29:40|1715.45|1708.15|1715.6|1708.3|1716.06|1708.76|1715.25|1707.95|30
1732634990000|2024-11-26 15:29:50|1715.65|1708.35|1715.6|1708.3|1715.9|1708.6|1715.2|1707.9|30
1732635000000|2024-11-26 15:30:00|1715.75|1708.45|1713.85|1706.55|1715.75|1708.45|1712.65|1705.35|35
1732635010000|2024-11-26 15:30:10|1713.9|1706.6|1714.55|1707.25|1715.18|1707.88|1713.21|1705.91|35
1732635020000|2024-11-26 15:30:20|1714.5|1707.2|1716.19|1708.89|1716.45|1709.15|1714.45|1707.15|35
1732635030000|2024-11-26 15:30:30|1717|1709.7|1715.3|1708|1717.3|1710|1715.3|1708|34
1732635040000|2024-11-26 15:30:40|1714.95|1707.65|1711.2|1703.9|1714.95|1707.65|1711.19|1703.89|35
1732635050000|2024-11-26 15:30:50|1711.72|1704.42|1711.7|1704.4|1712.05|1704.75|1710.65|1703.35|33
1732635060000|2024-11-26 15:31:00|1711.65|1704.35|1712.46|1705.16|1713.44|1706.14|1711.65|1704.35|35
1732635070000|2024-11-26 15:31:10|1712.41|1705.11|1713.4|1706.1|1714|1706.7|1711.8|1704.5|37
1732635080000|2024-11-26 15:31:20|1713.35|1706.05|1711.15|1703.85|1713.95|1706.65|1710.75|1703.45|36
1732635090000|2024-11-26 15:31:30|1711.5|1704.2|1710.5|1703.2|1712.33|1705.03|1710.5|1703.2|36
1732635100000|2024-11-26 15:31:40|1710.55|1703.25|1711.7|1704.4|1712.05|1704.75|1710.35|1703.05|34
1732635110000|2024-11-26 15:31:50|1712.01|1704.71|1709.55|1702.25|1712.01|1704.71|1709.55|1702.25|36
1732635120000|2024-11-26 15:32:00|1710.25|1702.95|1706.2|1698.9|1710.4|1703.1|1706.2|1698.9|33
1732635130000|2024-11-26 15:32:10|1706.15|1698.85|1706.18|1698.88|1707|1699.7|1705.15|1697.85|33
1732635140000|2024-11-26 15:32:20|1706.25|1698.95|1705.23|1697.93|1707|1699.7|1704.95|1697.65|36
1732635150000|2024-11-26 15:32:30|1705.15|1697.85|1706.03|1698.73|1706.8|1699.5|1704.5|1697.2|36
1732635160000|2024-11-26 15:32:40|1706.18|1698.88|1706.23|1698.93|1706.92|1699.62|1705.2|1697.9|38
1732635170000|2024-11-26 15:32:50|1706.22|1698.92|1707.35|1700.05|1707.35|1700.05|1705.45|1698.15|32
1732635180000|2024-11-26 15:33:00|1707.25|1699.95|1708.15|1700.85|1708.25|1700.95|1706.6|1699.3|37
1732635190000|2024-11-26 15:33:10|1708.2|1700.9|1708.6|1701.3|1708.92|1701.62|1707.5|1700.2|38
1732635200000|2024-11-26 15:33:20|1708.75|1701.45|1710.05|1702.75|1710.2|1702.9|1708.75|1701.45|31
1732635210000|2024-11-26 15:33:30|1709.85|1702.55|1710.8|1703.5|1710.8|1703.5|1709.15|1701.85|36
1732635220000|2024-11-26 15:33:40|1710.75|1703.45|1709.85|1702.55|1710.9|1703.6|1709.22|1701.92|39
1732635230000|2024-11-26 15:33:50|1709.95|1702.65|1708.37|1701.07|1709.95|1702.65|1707.6|1700.3|33
1732635240000|2024-11-26 15:34:00|1708.5|1701.2|1705.9|1698.6|1708.5|1701.2|1705.37|1698.07|36
1732635250000|2024-11-26 15:34:10|1706.15|1698.85|1703.7|1696.4|1706.97|1699.67|1703.7|1696.4|37
1732635260000|2024-11-26 15:34:20|1703.5|1696.2|1709.3|1702|1709.5|1702.2|1703.5|1696.2|37
1732635270000|2024-11-26 15:34:30|1709.25|1701.95|1709.7|1702.4|1710.25|1702.95|1708.55|1701.25|37
1732635280000|2024-11-26 15:34:40|1709.1|1701.8|1708.18|1700.88|1709.6|1702.3|1708.18|1700.88|36
1732635290000|2024-11-26 15:34:50|1707.9|1700.6|1706|1698.7|1707.9|1700.6|1705.85|1698.55|39
1732635300000|2024-11-26 15:35:00|1705.9|1698.6|1708.21|1700.91|1708.45|1701.15|1705.4|1698.1|37
1732635310000|2024-11-26 15:35:10|1708.35|1701.05|1708.75|1701.45|1709.65|1702.35|1707.91|1700.61|36
1732635320000|2024-11-26 15:35:20|1708.85|1701.55|1709.6|1702.3|1709.9|1702.6|1708.8|1701.5|39
1732635330000|2024-11-26 15:35:30|1709.93|1702.63|1708.25|1700.95|1709.97|1702.67|1707.7|1700.4|36
1732635340000|2024-11-26 15:35:40|1708.28|1700.98|1707.75|1700.45|1710.03|1702.73|1707.7|1700.4|36
1732635350000|2024-11-26 15:35:50|1708.05|1700.75|1709.58|1702.28|1709.87|1702.57|1707.85|1700.55|35
1732635360000|2024-11-26 15:36:00|1709.63|1702.33|1710.7|1703.4|1711.17|1703.87|1709.45|1702.15|32
1732635370000|2024-11-26 15:36:10|1710.65|1703.35|1713.17|1705.87|1713.17|1705.87|1710.55|1703.25|32
1732635380000|2024-11-26 15:36:20|1713.15|1705.85|1712.7|1705.4|1713.3|1706|1712.6|1705.3|33
1732635390000|2024-11-26 15:36:30|1712.55|1705.25|1713.35|1706.05|1713.44|1706.14|1711.8|1704.5|31
1732635400000|2024-11-26 15:36:40|1713.44|1706.14|1715.2|1707.9|1715.2|1707.9|1713.44|1706.14|30
1732635410000|2024-11-26 15:36:50|1715.25|1707.95|1715.4|1708.1|1716.3|1709|1714.3|1707|35
1732635420000|2024-11-26 15:37:00|1715.75|1708.45|1715.22|1707.92|1715.94|1708.64|1714.25|1706.95|35
1732635430000|2024-11-26 15:37:10|1715.23|1707.93|1713|1705.7|1716.04|1708.74|1712.75|1705.45|35
1732635440000|2024-11-26 15:37:20|1712.8|1705.5|1712.55|1705.25|1713|1705.7|1711.75|1704.45|36
1732635450000|2024-11-26 15:37:30|1712.9|1705.6|1712.07|1704.77|1712.95|1705.65|1712.07|1704.77|35
1732635460000|2024-11-26 15:37:40|1712.05|1704.75|1710.25|1702.95|1712.05|1704.75|1709.65|1702.35|33
1732635470000|2024-11-26 15:37:50|1710.2|1702.9|1710|1702.7|1711.55|1704.25|1709.7|1702.4|35
1732635480000|2024-11-26 15:38:00|1710.25|1702.95|1710.81|1703.51|1711.45|1704.15|1709.2|1701.9|38
1732635490000|2024-11-26 15:38:10|1710.3|1703|1711.25|1703.95|1711.6|1704.3|1710.3|1703|35
1732635500000|2024-11-26 15:38:20|1711.47|1704.17|1712.45|1705.15|1712.91|1705.61|1710.6|1703.3|37
1732635510000|2024-11-26 15:38:30|1712.5|1705.2|1713.95|1706.65|1714.1|1706.8|1712|1704.7|37
1732635520000|2024-11-26 15:38:40|1714|1706.7|1714.15|1706.85|1714.23|1706.93|1713.4|1706.1|31
1732635530000|2024-11-26 15:38:50|1713.99|1706.69|1714.25|1706.95|1714.4|1707.1|1713.2|1705.9|37
1732635540000|2024-11-26 15:39:00|1714.24|1706.94|1715.2|1707.9|1715.5|1708.2|1714.22|1706.92|36
1732635550000|2024-11-26 15:39:10|1715.13|1707.83|1715.24|1707.94|1716.1|1708.8|1714.4|1707.1|36
1732635560000|2024-11-26 15:39:20|1715.26|1707.96|1717.45|1710.15|1718.05|1710.75|1715.26|1707.96|29
1732635570000|2024-11-26 15:39:30|1717.95|1710.65|1717.9|1710.6|1718.9|1711.6|1717.5|1710.2|34
1732635580000|2024-11-26 15:39:40|1717.65|1710.35|1716.8|1709.5|1717.65|1710.35|1715.75|1708.45|36
1732635590000|2024-11-26 15:39:50|1716.5|1709.2|1717.45|1710.15|1717.92|1710.62|1716.4|1709.1|35
1732635600000|2024-11-26 15:40:00|1717.38|1710.08|1719.65|1712.35|1720.3|1713|1717.35|1710.05|36
1732635610000|2024-11-26 15:40:10|1719.6|1712.3|1717.25|1709.95|1719.8|1712.5|1717.25|1709.95|31
1732635620000|2024-11-26 15:40:20|1717.2|1709.9|1716.9|1709.6|1717.9|1710.6|1716.8|1709.5|36
1732635630000|2024-11-26 15:40:30|1717.45|1710.15|1716.45|1709.15|1717.45|1710.15|1715.9|1708.6|37
1732635640000|2024-11-26 15:40:40|1716.4|1709.1|1715.95|1708.65|1717.02|1709.72|1715.5|1708.2|33
1732635650000|2024-11-26 15:40:50|1715.9|1708.6|1716.45|1709.15|1716.45|1709.15|1715.6|1708.3|28
1732635660000|2024-11-26 15:41:00|1716.28|1708.98|1716.25|1708.95|1717|1709.7|1715.75|1708.45|35
1732635670000|2024-11-26 15:41:10|1716.65|1709.35|1716.26|1708.96|1716.9|1709.6|1715.65|1708.35|33
1732635680000|2024-11-26 15:41:20|1716.92|1709.62|1718.45|1711.15|1718.95|1711.65|1716.75|1709.45|36
1732635690000|2024-11-26 15:41:30|1718.3|1711|1719.24|1711.94|1719.3|1712|1718.15|1710.85|32
1732635700000|2024-11-26 15:41:40|1719.25|1711.95|1718|1710.7|1719.25|1711.95|1718|1710.7|27
1732635710000|2024-11-26 15:41:50|1718.3|1711|1716.09|1708.79|1718.3|1711|1715.8|1708.5|33
1732635720000|2024-11-26 15:42:00|1715.98|1708.68|1716.25|1708.95|1716.25|1708.95|1715.14|1707.84|36
1732635730000|2024-11-26 15:42:10|1716.87|1709.57|1716.65|1709.35|1718.3|1711|1716.3|1709|39
1732635740000|2024-11-26 15:42:20|1716.73|1709.43|1717.2|1709.9|1717.9|1710.6|1716.3|1709|34
1732635750000|2024-11-26 15:42:30|1717.1|1709.8|1717.17|1709.87|1717.25|1709.95|1716.75|1709.45|35
1732635760000|2024-11-26 15:42:40|1717.2|1709.9|1717.05|1709.75|1717.25|1709.95|1716.6|1709.3|31
1732635770000|2024-11-26 15:42:50|1717|1709.7|1715.25|1707.95|1717.1|1709.8|1714.6|1707.3|31
1732635780000|2024-11-26 15:43:00|1715.19|1707.89|1716.65|1709.35|1716.87|1709.57|1714.15|1706.85|32
1732635790000|2024-11-26 15:43:10|1716.7|1709.4|1716.28|1708.98|1717.47|1710.17|1715.8|1708.5|34
1732635800000|2024-11-26 15:43:20|1715.7|1708.4|1712.85|1705.55|1716|1708.7|1712.55|1705.25|36
1732635810000|2024-11-26 15:43:30|1712.9|1705.6|1713.3|1706|1713.35|1706.05|1712.65|1705.35|35
1732635820000|2024-11-26 15:43:40|1713.1|1705.8|1711.7|1704.4|1713.1|1705.8|1711.7|1704.4|29
1732635830000|2024-11-26 15:43:50|1711.8|1704.5|1712.7|1705.4|1712.95|1705.65|1711.8|1704.5|32
1732635840000|2024-11-26 15:44:00|1712.4|1705.1|1714.05|1706.75|1714.55|1707.25|1712.4|1705.1|36
1732635850000|2024-11-26 15:44:10|1713.9|1706.6|1711.85|1704.55|1713.9|1706.6|1711.4|1704.1|38
1732635860000|2024-11-26 15:44:20|1711.95|1704.65|1714.45|1707.15|1714.97|1707.67|1711.95|1704.65|37
1732635870000|2024-11-26 15:44:30|1714.25|1706.95|1716.5|1709.2|1716.5|1709.2|1714.25|1706.95|38
1732635880000|2024-11-26 15:44:40|1716.45|1709.15|1717.26|1709.96|1717.6|1710.3|1716.13|1708.83|32
1732635890000|2024-11-26 15:44:50|1717.35|1710.05|1718.27|1710.97|1718.6|1711.3|1717.35|1710.05|23
1732635900000|2024-11-26 15:45:00|1718.2|1710.9|1715.77|1708.47|1718.23|1710.93|1715.5|1708.2|38
1732635910000|2024-11-26 15:45:10|1716.05|1708.75|1715.85|1708.55|1716.18|1708.88|1714|1706.7|37
1732635920000|2024-11-26 15:45:20|1715.23|1707.93|1718.58|1711.28|1718.58|1711.28|1715.12|1707.82|36
1732635930000|2024-11-26 15:45:30|1718.44|1711.14|1718.21|1710.91|1719.05|1711.75|1718.19|1710.89|29
1732635940000|2024-11-26 15:45:40|1718.2|1710.9|1718.83|1711.53|1720.1|1712.8|1718.2|1710.9|36
1732635950000|2024-11-26 15:45:50|1718.73|1711.43|1717.85|1710.55|1718.73|1711.43|1717.3|1710|38
1732635960000|2024-11-26 15:46:00|1717.7|1710.4|1718.09|1710.79|1718.25|1710.95|1716.7|1709.4|35
1732635970000|2024-11-26 15:46:10|1718.2|1710.9|1714.9|1707.6|1718.2|1710.9|1714.75|1707.45|35
1732635980000|2024-11-26 15:46:20|1714.85|1707.55|1714.75|1707.45|1716.35|1709.05|1714.75|1707.45|23
1732635990000|2024-11-26 15:46:30|1715.2|1707.9|1714.15|1706.85|1715.2|1707.9|1713|1705.7|36
1732636000000|2024-11-26 15:46:40|1714.17|1706.87|1714.45|1707.15|1715.3|1708|1713.9|1706.6|36
1732636010000|2024-11-26 15:46:50|1714.18|1706.88|1713.65|1706.35|1715.25|1707.95|1713.65|1706.35|35
1732636020000|2024-11-26 15:47:00|1714.13|1706.83|1713.15|1705.85|1715.25|1707.95|1713|1705.7|37
1732636030000|2024-11-26 15:47:10|1713|1705.7|1713.5|1706.2|1714.85|1707.55|1712.5|1705.2|37
1732636040000|2024-11-26 15:47:20|1713.05|1705.75|1711.75|1704.45|1714.3|1707|1711.75|1704.45|35
1732636050000|2024-11-26 15:47:30|1711.71|1704.41|1714.81|1707.51|1714.92|1707.62|1711.35|1704.05|30
1732636060000|2024-11-26 15:47:40|1714.7|1707.4|1713.67|1706.37|1714.8|1707.5|1713.5|1706.2|33
1732636070000|2024-11-26 15:47:50|1713.35|1706.05|1714.18|1706.88|1714.3|1707|1713.15|1705.85|32
1732636080000|2024-11-26 15:48:00|1714.13|1706.83|1717.1|1709.8|1717.25|1709.95|1714.13|1706.83|36
1732636090000|2024-11-26 15:48:10|1717.23|1709.93|1716.48|1709.18|1718.1|1710.8|1715.75|1708.45|34
1732636100000|2024-11-26 15:48:20|1716.83|1709.53|1714.3|1707|1716.83|1709.53|1714.14|1706.84|35
1732636110000|2024-11-26 15:48:30|1714.4|1707.1|1716.55|1709.25|1716.55|1709.25|1713.9|1706.6|36
1732636120000|2024-11-26 15:48:40|1716.45|1709.15|1717.6|1710.3|1717.9|1710.6|1716.2|1708.9|35
1732636130000|2024-11-26 15:48:50|1716.85|1709.55|1717.4|1710.1|1717.9|1710.6|1715.9|1708.6|28
1732636140000|2024-11-26 15:49:00|1717.3|1710|1716.7|1709.4|1717.8|1710.5|1716.15|1708.85|32
1732636150000|2024-11-26 15:49:10|1716.9|1709.6|1716.97|1709.67|1716.97|1709.67|1715.35|1708.05|38
1732636160000|2024-11-26 15:49:20|1716.65|1709.35|1715.3|1708|1717.5|1710.2|1714.85|1707.55|35
1732636170000|2024-11-26 15:49:30|1715.45|1708.15|1714.5|1707.2|1715.55|1708.25|1714|1706.7|33
1732636180000|2024-11-26 15:49:40|1714.89|1707.59|1713.86|1706.56|1715.25|1707.95|1713.86|1706.56|32
1732636190000|2024-11-26 15:49:50|1713.3|1706|1714.06|1706.76|1714.15|1706.85|1713.3|1706|31
1732636200000|2024-11-26 15:50:00|1714|1706.7|1714.19|1706.89|1715.25|1707.95|1712.77|1705.47|40
1732636210000|2024-11-26 15:50:10|1714.2|1706.9|1714.2|1706.9|1715.13|1707.83|1713.65|1706.35|38
1732636220000|2024-11-26 15:50:20|1713.6|1706.3|1713.65|1706.35|1714.15|1706.85|1712.5|1705.2|38
1732636230000|2024-11-26 15:50:30|1713.6|1706.3|1715.02|1707.72|1715.2|1707.9|1713.25|1705.95|36
1732636240000|2024-11-26 15:50:40|1714.7|1707.4|1715.75|1708.45|1717.25|1709.95|1714.55|1707.25|34
1732636250000|2024-11-26 15:50:50|1716.2|1708.9|1714.5|1707.2|1716.35|1709.05|1714.3|1707|37
1732636260000|2024-11-26 15:51:00|1714.6|1707.3|1714.55|1707.25|1716.12|1708.82|1714.25|1706.95|39
1732636270000|2024-11-26 15:51:10|1714.25|1706.95|1711.59|1704.29|1714.25|1706.95|1710.95|1703.65|35
1732636280000|2024-11-26 15:51:20|1711.65|1704.35|1712.35|1705.05|1712.35|1705.05|1710.65|1703.35|36
1732636290000|2024-11-26 15:51:30|1712.24|1704.94|1713.23|1705.93|1713.35|1706.05|1711.85|1704.55|36
1732636300000|2024-11-26 15:51:40|1713.25|1705.95|1713.3|1706|1714.15|1706.85|1712.15|1704.85|35
1732636310000|2024-11-26 15:51:50|1712.85|1705.55|1713.3|1706|1713.7|1706.4|1712.85|1705.55|33
1732636320000|2024-11-26 15:52:00|1713.26|1705.96|1710.3|1703|1713.26|1705.96|1710.3|1703|38
1732636330000|2024-11-26 15:52:10|1710.35|1703.05|1709.2|1701.9|1710.75|1703.45|1708.5|1701.2|34
1732636340000|2024-11-26 15:52:20|1709.02|1701.72|1706.8|1699.5|1709.02|1701.72|1706.8|1699.5|32
1732636350000|2024-11-26 15:52:30|1707.2|1699.9|1709.4|1702.1|1709.4|1702.1|1707|1699.7|23
1732636360000|2024-11-26 15:52:40|1709.2|1701.9|1709.18|1701.88|1709.25|1701.95|1708.9|1701.6|34
1732636370000|2024-11-26 15:52:50|1709.2|1701.9|1707.4|1700.1|1709.35|1702.05|1707.3|1700|29
1732636380000|2024-11-26 15:53:00|1707.8|1700.5|1710.2|1702.9|1710.82|1703.52|1707.8|1700.5|34
1732636390000|2024-11-26 15:53:10|1710.15|1702.85|1710.55|1703.25|1710.55|1703.25|1709.65|1702.35|33
1732636400000|2024-11-26 15:53:20|1711.22|1703.92|1711.15|1703.85|1711.36|1704.06|1710.9|1703.6|24
1732636410000|2024-11-26 15:53:30|1711.1|1703.8|1710.25|1702.95|1711.1|1703.8|1709.8|1702.5|33
1732636420000|2024-11-26 15:53:40|1710.41|1703.11|1709.17|1701.87|1710.8|1703.5|1708.65|1701.35|28
1732636430000|2024-11-26 15:53:50|1709.18|1701.88|1709.3|1702|1709.8|1702.5|1708.6|1701.3|24
1732636440000|2024-11-26 15:54:00|1709.4|1702.1|1709.45|1702.15|1710.3|1703|1709.3|1702|33
1732636450000|2024-11-26 15:54:10|1709.4|1702.1|1706.25|1698.95|1709.4|1702.1|1706.15|1698.85|22
1732636460000|2024-11-26 15:54:20|1706.3|1699|1705.8|1698.5|1706.3|1699|1705.5|1698.2|17
1732636470000|2024-11-26 15:54:30|1705.22|1697.92|1704.18|1696.88|1705.22|1697.92|1704.15|1696.85|15
1732636480000|2024-11-26 15:54:40|1704.12|1696.82|1706.2|1698.9|1706.2|1698.9|1703.65|1696.35|26
1732636490000|2024-11-26 15:54:50|1705.32|1698.02|1706.15|1698.85|1706.75|1699.45|1705.32|1698.02|31
1732636500000|2024-11-26 15:55:00|1706.1|1698.8|1706.21|1698.91|1706.85|1699.55|1705.41|1698.11|32
1732636510000|2024-11-26 15:55:10|1706.18|1698.88|1703.4|1696.1|1706.18|1698.88|1703.4|1696.1|19
1732636520000|2024-11-26 15:55:20|1703.35|1696.05|1705.05|1697.75|1705.15|1697.85|1703.15|1695.85|37
1732636530000|2024-11-26 15:55:30|1704.24|1696.94|1704.45|1697.15|1705.1|1697.8|1703.45|1696.15|31
1732636540000|2024-11-26 15:55:40|1704.4|1697.1|1704.15|1696.85|1704.56|1697.26|1703.65|1696.35|28
1732636550000|2024-11-26 15:55:50|1704.1|1696.8|1703.9|1696.6|1704.25|1696.95|1703.35|1696.05|35
1732636560000|2024-11-26 15:56:00|1703.85|1696.55|1705.35|1698.05|1705.4|1698.1|1703.85|1696.55|36
1732636570000|2024-11-26 15:56:10|1705.3|1698|1705.35|1698.05|1706.1|1698.8|1705.25|1697.95|25
1732636580000|2024-11-26 15:56:20|1705.4|1698.1|1703.3|1696|1705.4|1698.1|1703.25|1695.95|26
1732636590000|2024-11-26 15:56:30|1703.35|1696.05|1703.1|1695.8|1703.75|1696.45|1702.3|1695|22
1732636600000|2024-11-26 15:56:40|1703.13|1695.83|1703.25|1695.95|1703.8|1696.5|1703.05|1695.75|25
1732636610000|2024-11-26 15:56:50|1703.15|1695.85|1705.18|1697.88|1705.18|1697.88|1703.15|1695.85|34
1732636620000|2024-11-26 15:57:00|1705.2|1697.9|1701.35|1694.05|1705.75|1698.45|1701.04|1693.74|26
1732636630000|2024-11-26 15:57:10|1700.35|1693.05|1700.4|1693.1|1701.35|1694.05|1700.15|1692.85|31
1732636640000|2024-11-26 15:57:20|1701.03|1693.73|1701.85|1694.55|1701.85|1694.55|1700.25|1692.95|36
1732636650000|2024-11-26 15:57:30|1701.59|1694.29|1701.3|1694|1702.15|1694.85|1701.3|1694|16
1732636660000|2024-11-26 15:57:40|1701.15|1693.85|1698.05|1690.75|1701.15|1693.85|1697.3|1690|26
1732636670000|2024-11-26 15:57:50|1697.17|1689.87|1697.25|1689.95|1698.25|1690.95|1697.15|1689.85|28
1732636680000|2024-11-26 15:58:00|1697.2|1689.9|1696.25|1688.95|1697.8|1690.5|1696.2|1688.9|27
1732636690000|2024-11-26 15:58:10|1696.3|1689|1696.25|1688.95|1697|1689.7|1696.25|1688.95|11
1732636700000|2024-11-26 15:58:20|1697.15|1689.85|1696.68|1689.38|1697.3|1690|1696.63|1689.33|28
1732636710000|2024-11-26 15:58:30|1696.87|1689.57|1696.45|1689.15|1697.05|1689.75|1696.2|1688.9|23
1732636720000|2024-11-26 15:58:40|1697.06|1689.76|1696.78|1689.48|1697.15|1689.85|1696.3|1689|23
1732636730000|2024-11-26 15:58:50|1696.6|1689.3|1696.25|1688.95|1697.05|1689.75|1696.25|1688.95|18
1732636740000|2024-11-26 15:59:00|1696.3|1689|1696.12|1688.82|1697.3|1690|1696.06|1688.76|29
1732636750000|2024-11-26 15:59:10|1696.1|1688.8|1695.65|1688.35|1696.15|1688.85|1695.65|1688.35|8
1732636760000|2024-11-26 15:59:20|1695.45|1688.15|1696.95|1689.65|1697|1689.7|1695.45|1688.15|29
1732636770000|2024-11-26 15:59:30|1697.07|1689.77|1697.75|1690.45|1697.9|1690.6|1697.04|1689.74|24
1732636780000|2024-11-26 15:59:40|1697.25|1689.95|1696.25|1688.95|1697.65|1690.35|1696.25|1688.95|18
1732636790000|2024-11-26 15:59:50|1696.15|1688.85|1695.45|1688.15|1696.15|1688.85|1695.45|1688.15|16
1732636800000|2024-11-26 16:00:00|1695.5|1688.2|1697.24|1689.94|1697.75|1690.45|1695.5|1688.2|35
1732636810000|2024-11-26 16:00:10|1697.23|1689.93|1698.35|1691.05|1698.45|1691.15|1697.18|1689.88|30
1732636820000|2024-11-26 16:00:20|1698.65|1691.35|1697.3|1690|1699.1|1691.8|1697.3|1690|33
1732636830000|2024-11-26 16:00:30|1697.15|1689.85|1699.25|1691.95|1699.65|1692.35|1697.15|1689.85|36
1732636840000|2024-11-26 16:00:40|1699.3|1692|1698.3|1691|1699.8|1692.5|1698.3|1691|27
1732636850000|2024-11-26 16:00:50|1698.4|1691.1|1699.3|1692|1699.85|1692.55|1698.3|1691|11
1732636860000|2024-11-26 16:01:00|1698.3|1691|1696.35|1689.05|1698.8|1691.5|1696.35|1689.05|14
1732636870000|2024-11-26 16:01:10|1696.85|1689.55|1695.05|1687.75|1696.95|1689.65|1694.25|1686.95|22
1732636880000|2024-11-26 16:01:20|1694.99|1687.69|1693.35|1686.05|1694.99|1687.69|1693.35|1686.05|27
1732636890000|2024-11-26 16:01:30|1693.73|1686.43|1693.15|1685.85|1694.19|1686.89|1692.85|1685.55|29
1732636900000|2024-11-26 16:01:40|1692.95|1685.65|1691.9|1684.6|1693.15|1685.85|1691.9|1684.6|35
1732636910000|2024-11-26 16:01:50|1692.05|1684.75|1692.35|1685.05|1693.34|1686.04|1691.6|1684.3|29
1732636920000|2024-11-26 16:02:00|1692.4|1685.1|1694.9|1687.6|1695.85|1688.55|1692.4|1685.1|34
1732636930000|2024-11-26 16:02:10|1695.42|1688.12|1701.4|1694.1|1701.5|1694.2|1695.42|1688.12|36
1732636940000|2024-11-26 16:02:20|1701.47|1694.17|1703.11|1695.81|1703.65|1696.35|1700.6|1693.3|27
1732636950000|2024-11-26 16:02:30|1703.1|1695.8|1701.15|1693.85|1703.7|1696.4|1701.15|1693.85|28
1732636960000|2024-11-26 16:02:40|1701.65|1694.35|1703.6|1696.3|1703.65|1696.35|1700.6|1693.3|30
1732636970000|2024-11-26 16:02:50|1703.5|1696.2|1705.15|1697.85|1705.75|1698.45|1702.2|1694.9|31
1732636980000|2024-11-26 16:03:00|1704.8|1697.5|1707.13|1699.83|1707.13|1699.83|1703.85|1696.55|32
1732636990000|2024-11-26 16:03:10|1707.15|1699.85|1705.85|1698.55|1708.05|1700.75|1704.35|1697.05|34
1732637000000|2024-11-26 16:03:20|1706.23|1698.93|1706.9|1699.6|1708.2|1700.9|1705.86|1698.56|38
1732637010000|2024-11-26 16:03:30|1706.95|1699.65|1707.8|1700.5|1707.9|1700.6|1705.2|1697.9|28
1732637020000|2024-11-26 16:03:40|1707.75|1700.45|1707.15|1699.85|1707.8|1700.5|1706.35|1699.05|33
1732637030000|2024-11-26 16:03:50|1707.25|1699.95|1706.45|1699.15|1707.95|1700.65|1706.45|1699.15|32
1732637040000|2024-11-26 16:04:00|1706.6|1699.3|1707.3|1700|1709.35|1702.05|1706.6|1699.3|35
1732637050000|2024-11-26 16:04:10|1707.03|1699.73|1708.75|1701.45|1709|1701.7|1705.6|1698.3|34
1732637060000|2024-11-26 16:04:20|1708.2|1700.9|1708.34|1701.04|1708.75|1701.45|1707.35|1700.05|30
1732637070000|2024-11-26 16:04:30|1708.74|1701.44|1709.15|1701.85|1710.7|1703.4|1708.69|1701.39|29
1732637080000|2024-11-26 16:04:40|1709.05|1701.75|1706.8|1699.5|1709.05|1701.75|1706.43|1699.13|35
1732637090000|2024-11-26 16:04:50|1706.85|1699.55|1704.55|1697.25|1706.85|1699.55|1704.25|1696.95|37
1732637100000|2024-11-26 16:05:00|1704.85|1697.55|1705.6|1698.3|1707.05|1699.75|1704.85|1697.55|38
1732637110000|2024-11-26 16:05:10|1705.57|1698.27|1703.25|1695.95|1706.23|1698.93|1703.05|1695.75|37
1732637120000|2024-11-26 16:05:20|1703.35|1696.05|1702.75|1695.45|1703.95|1696.65|1702.15|1694.85|37
1732637130000|2024-11-26 16:05:30|1703.12|1695.82|1703.67|1696.37|1704.3|1697|1701.6|1694.3|36
1732637140000|2024-11-26 16:05:40|1703.9|1696.6|1703.3|1696|1703.95|1696.65|1702.3|1695|32
1732637150000|2024-11-26 16:05:50|1703.2|1695.9|1705.65|1698.35|1705.85|1698.55|1703.2|1695.9|36
1732637160000|2024-11-26 16:06:00|1705.55|1698.25|1708.35|1701.05|1708.35|1701.05|1705.55|1698.25|38
1732637170000|2024-11-26 16:06:10|1708.7|1701.4|1709.7|1702.4|1709.95|1702.65|1708.15|1700.85|36
1732637180000|2024-11-26 16:06:20|1709.3|1702|1709.1|1701.8|1709.3|1702|1706.8|1699.5|34
1732637190000|2024-11-26 16:06:30|1709.13|1701.83|1710.35|1703.05|1710.35|1703.05|1708.95|1701.65|32
1732637200000|2024-11-26 16:06:40|1710.4|1703.1|1710.15|1702.85|1710.4|1703.1|1709.3|1702|31
1732637210000|2024-11-26 16:06:50|1710.22|1702.92|1711.22|1703.92|1711.9|1704.6|1710.22|1702.92|24
1732637220000|2024-11-26 16:07:00|1711.24|1703.94|1710.15|1702.85|1711.24|1703.94|1709.45|1702.15|34
1732637230000|2024-11-26 16:07:10|1710|1702.7|1711.3|1704|1711.92|1704.62|1709.7|1702.4|33
1732637240000|2024-11-26 16:07:20|1711.4|1704.1|1710.9|1703.6|1712.25|1704.95|1710.75|1703.45|31
1732637250000|2024-11-26 16:07:30|1711.44|1704.14|1712.15|1704.85|1712.4|1705.1|1711.44|1704.14|24
1732637260000|2024-11-26 16:07:40|1712.2|1704.9|1710.65|1703.35|1712.3|1705|1710.6|1703.3|31
1732637270000|2024-11-26 16:07:50|1710.6|1703.3|1712.4|1705.1|1712.45|1705.15|1710.5|1703.2|30
1732637280000|2024-11-26 16:08:00|1712.3|1705|1713.2|1705.9|1713.25|1705.95|1712.2|1704.9|33
1732637290000|2024-11-26 16:08:10|1713.25|1705.95|1712.9|1705.6|1713.35|1706.05|1712.55|1705.25|28
1732637300000|2024-11-26 16:08:20|1712.8|1705.5|1713|1705.7|1713.35|1706.05|1712.5|1705.2|30
1732637310000|2024-11-26 16:08:30|1712.5|1705.2|1712.7|1705.4|1713.3|1706|1712.5|1705.2|29
1732637320000|2024-11-26 16:08:40|1712.75|1705.45|1712.35|1705.05|1713.3|1706|1712.25|1704.95|27
1732637330000|2024-11-26 16:08:50|1712.6|1705.3|1713.35|1706.05|1713.35|1706.05|1712.3|1705|28
1732637340000|2024-11-26 16:09:00|1713.3|1706|1712.3|1705|1713.35|1706.05|1711.9|1704.6|35
1732637350000|2024-11-26 16:09:10|1712.45|1705.15|1711.55|1704.25|1712.6|1705.3|1711.5|1704.2|31
1732637360000|2024-11-26 16:09:20|1711.6|1704.3|1712.5|1705.2|1712.5|1705.2|1711|1703.7|36
1732637370000|2024-11-26 16:09:30|1712.7|1705.4|1712.44|1705.14|1712.7|1705.4|1712|1704.7|33
1732637380000|2024-11-26 16:09:40|1712.39|1705.09|1712.17|1704.87|1712.95|1705.65|1711.9|1704.6|33
1732637390000|2024-11-26 16:09:50|1712.18|1704.88|1711.85|1704.55|1712.22|1704.92|1711.55|1704.25|31
1732637400000|2024-11-26 16:10:00|1711.75|1704.45|1712.25|1704.95|1712.25|1704.95|1710.95|1703.65|36
1732637410000|2024-11-26 16:10:10|1712.14|1704.84|1711.95|1704.65|1712.9|1705.6|1711.3|1704|35
1732637420000|2024-11-26 16:10:20|1711.8|1704.5|1712.95|1705.65|1713.01|1705.71|1711.75|1704.45|30
1732637430000|2024-11-26 16:10:30|1713|1705.7|1712.65|1705.35|1713.35|1706.05|1712.32|1705.02|29
1732637440000|2024-11-26 16:10:40|1712.7|1705.4|1712.28|1704.98|1713.55|1706.25|1712.1|1704.8|36
1732637450000|2024-11-26 16:10:50|1712.15|1704.85|1711.1|1703.8|1712.25|1704.95|1710.65|1703.35|31
1732637460000|2024-11-26 16:11:00|1711.3|1704|1710.06|1702.76|1711.3|1704|1709.85|1702.55|36
1732637470000|2024-11-26 16:11:10|1710.11|1702.81|1712.03|1704.73|1712.03|1704.73|1710.05|1702.75|35
1732637480000|2024-11-26 16:11:20|1711.9|1704.6|1711.9|1704.6|1712.3|1705|1711.75|1704.45|27
1732637490000|2024-11-26 16:11:30|1712.2|1704.9|1712.33|1705.03|1712.55|1705.25|1711.65|1704.35|33
1732637500000|2024-11-26 16:11:40|1712.22|1704.92|1710.18|1702.88|1712.25|1704.95|1710.03|1702.73|36
1732637510000|2024-11-26 16:11:50|1709.99|1702.69|1707.35|1700.05|1709.99|1702.69|1707.19|1699.89|32
1732637520000|2024-11-26 16:12:00|1707.3|1700|1708|1700.7|1708.05|1700.75|1706.6|1699.3|36
1732637530000|2024-11-26 16:12:10|1708.53|1701.23|1709|1701.7|1710.15|1702.85|1708.53|1701.23|34
1732637540000|2024-11-26 16:12:20|1709.05|1701.75|1709.45|1702.15|1709.45|1702.15|1708.8|1701.5|32
1732637550000|2024-11-26 16:12:30|1709.75|1702.45|1711.26|1703.96|1711.5|1704.2|1709.75|1702.45|30
1732637560000|2024-11-26 16:12:40|1711.79|1704.49|1711.6|1704.3|1712|1704.7|1710.55|1703.25|37
1732637570000|2024-11-26 16:12:50|1711.3|1704|1710.17|1702.87|1711.3|1704|1709.6|1702.3|35
1732637580000|2024-11-26 16:13:00|1710.18|1702.88|1709.9|1702.6|1711.03|1703.73|1709.3|1702|38
1732637590000|2024-11-26 16:13:10|1709.35|1702.05|1710.55|1703.25|1710.95|1703.65|1709.25|1701.95|36
1732637600000|2024-11-26 16:13:20|1710.4|1703.1|1709.55|1702.25|1710.4|1703.1|1708.8|1701.5|35
1732637610000|2024-11-26 16:13:30|1709.5|1702.2|1709.8|1702.5|1710.4|1703.1|1709.26|1701.96|33
1732637620000|2024-11-26 16:13:40|1709.6|1702.3|1711.75|1704.45|1711.94|1704.64|1709.6|1702.3|33
1732637630000|2024-11-26 16:13:50|1711.3|1704|1712.15|1704.85|1712.92|1705.62|1711.3|1704|35
1732637640000|2024-11-26 16:14:00|1712.2|1704.9|1712.4|1705.1|1713.15|1705.85|1712.2|1704.9|29
1732637650000|2024-11-26 16:14:10|1712.35|1705.05|1711.5|1704.2|1712.35|1705.05|1711.3|1704|29
1732637660000|2024-11-26 16:14:20|1711.4|1704.1|1711.55|1704.25|1711.92|1704.62|1710.62|1703.32|31
1732637670000|2024-11-26 16:14:30|1711.35|1704.05|1711.3|1704|1712.13|1704.83|1711.3|1704|30
1732637680000|2024-11-26 16:14:40|1711.45|1704.15|1712.26|1704.96|1712.35|1705.05|1711.3|1704|35
1732637690000|2024-11-26 16:14:50|1712.45|1705.15|1714.08|1706.78|1714.15|1706.85|1712.45|1705.15|32
1732637700000|2024-11-26 16:15:00|1714.1|1706.8|1712.45|1705.15|1714.3|1707|1711.95|1704.65|32
1732637710000|2024-11-26 16:15:10|1712.65|1705.35|1714.25|1706.95|1714.95|1707.65|1712.4|1705.1|21
1732637720000|2024-11-26 16:15:20|1714.15|1706.85|1714.45|1707.15|1714.65|1707.35|1714.05|1706.75|15
1732637730000|2024-11-26 16:15:30|1714.15|1706.85|1715.18|1707.88|1715.18|1707.88|1714.15|1706.85|23
1732637740000|2024-11-26 16:15:40|1715.15|1707.85|1715.13|1707.83|1715.6|1708.3|1715.05|1707.75|19
1732637750000|2024-11-26 16:15:50|1715.15|1707.85|1716.3|1709|1716.3|1709|1715.15|1707.85|16
1732637760000|2024-11-26 16:16:00|1716.35|1709.05|1716.3|1709|1717.15|1709.85|1716.3|1709|12
1732637770000|2024-11-26 16:16:10|1716.25|1708.95|1717.15|1709.85|1717.15|1709.85|1716.25|1708.95|21
1732637780000|2024-11-26 16:16:20|1717.22|1709.92|1717.5|1710.2|1717.55|1710.25|1717.15|1709.85|18
1732637790000|2024-11-26 16:16:30|1717.55|1710.25|1716|1708.7|1717.55|1710.25|1715.6|1708.3|27
1732637800000|2024-11-26 16:16:40|1716.37|1709.07|1715.92|1708.62|1716.65|1709.35|1715.92|1708.62|27
1732637810000|2024-11-26 16:16:50|1715.77|1708.47|1715.02|1707.72|1715.95|1708.65|1714.35|1707.05|29
1732637820000|2024-11-26 16:17:00|1714.65|1707.35|1714.65|1707.35|1715.21|1707.91|1714.4|1707.1|31
1732637830000|2024-11-26 16:17:10|1714.45|1707.15|1715.15|1707.85|1715.5|1708.2|1714.35|1707.05|36
1732637840000|2024-11-26 16:17:20|1714.8|1707.5|1714.55|1707.25|1715|1707.7|1714.2|1706.9|31
1732637850000|2024-11-26 16:17:30|1714.65|1707.35|1714.45|1707.15|1714.75|1707.45|1713.65|1706.35|29
1732637860000|2024-11-26 16:17:40|1714.25|1706.95|1713.95|1706.65|1715.2|1707.9|1713.95|1706.65|36
1732637870000|2024-11-26 16:17:50|1713.85|1706.55|1713.9|1706.6|1714.8|1707.5|1713.65|1706.35|28
1732637880000|2024-11-26 16:18:00|1713.95|1706.65|1712.8|1705.5|1713.95|1706.65|1712.15|1704.85|35
1732637890000|2024-11-26 16:18:10|1712.6|1705.3|1713.6|1706.3|1713.75|1706.45|1712.55|1705.25|33
1732637900000|2024-11-26 16:18:20|1713.55|1706.25|1713.4|1706.1|1713.7|1706.4|1712.55|1705.25|36
1732637910000|2024-11-26 16:18:30|1713.7|1706.4|1713.4|1706.1|1713.7|1706.4|1713.35|1706.05|23
1732637920000|2024-11-26 16:18:40|1713.35|1706.05|1713.15|1705.85|1713.5|1706.2|1712.25|1704.95|33
1732637930000|2024-11-26 16:18:50|1713.05|1705.75|1714.1|1706.8|1714.1|1706.8|1713.05|1705.75|19
1732637940000|2024-11-26 16:19:00|1714.05|1706.75|1713.75|1706.45|1714.15|1706.85|1712.75|1705.45|26
1732637950000|2024-11-26 16:19:10|1713.8|1706.5|1716.65|1709.35|1716.65|1709.35|1713.8|1706.5|26
1732637960000|2024-11-26 16:19:20|1716.8|1709.5|1717.15|1709.85|1717.55|1710.25|1716.65|1709.35|7
1732637970000|2024-11-26 16:19:30|1716.65|1709.35|1717.15|1709.85|1717.15|1709.85|1716.65|1709.35|2
1732637980000|2024-11-26 16:19:40|1717.65|1710.35|1718.55|1711.25|1718.55|1711.25|1717.65|1710.35|2
1732637990000|2024-11-26 16:19:50|1718.65|1711.35|1718.65|1711.35|1718.65|1711.35|1718.65|1711.35|1
1732638000000|2024-11-26 16:20:00|1719.15|1711.85|1720.65|1713.35|1720.65|1713.35|1719.15|1711.85|2
1732638010000|2024-11-26 16:20:10|1720.15|1712.85|1718.65|1711.35|1720.15|1712.85|1718.15|1710.85|12
1732638020000|2024-11-26 16:20:20|1719.15|1711.85|1720.15|1712.85|1720.15|1712.85|1719.15|1711.85|3
1732638030000|2024-11-26 16:20:30|1720.65|1713.35|1721.15|1713.85|1721.15|1713.85|1720.15|1712.85|3
1732638050000|2024-11-26 16:20:50|1721.65|1714.35|1721.65|1714.35|1721.65|1714.35|1721.65|1714.35|1
1732638060000|2024-11-26 16:21:00|1722.15|1714.85|1724.05|1716.75|1724.1|1716.8|1722.15|1714.85|6
1732638070000|2024-11-26 16:21:10|1724|1716.7|1724.15|1716.85|1724.15|1716.85|1724|1716.7|5
1732638080000|2024-11-26 16:21:20|1724.65|1717.35|1726.65|1719.35|1726.65|1719.35|1724.65|1717.35|5
1732638090000|2024-11-26 16:21:30|1727.15|1719.85|1728.65|1721.35|1728.65|1721.35|1727.15|1719.85|4
1732638100000|2024-11-26 16:21:40|1728.85|1721.55|1729.65|1722.35|1729.65|1722.35|1728.85|1721.55|3
1732638110000|2024-11-26 16:21:50|1730.15|1722.85|1730.15|1722.85|1730.15|1722.85|1730.15|1722.85|1
1732638120000|2024-11-26 16:22:00|1730|1722.7|1729.45|1722.15|1730|1722.7|1729.45|1722.15|3
1732638130000|2024-11-26 16:22:10|1729.65|1722.35|1729.65|1722.35|1729.65|1722.35|1729.65|1722.35|1
1732638140000|2024-11-26 16:22:20|1729.55|1722.25|1730.65|1723.35|1730.65|1723.35|1729.15|1721.85|5
1732638150000|2024-11-26 16:22:30|1731.15|1723.85|1730.15|1722.85|1731.15|1723.85|1730.15|1722.85|3
1732638160000|2024-11-26 16:22:40|1731.15|1723.85|1731.65|1724.35|1731.65|1724.35|1731.15|1723.85|2
1732638170000|2024-11-26 16:22:50|1731.15|1723.85|1730.55|1723.25|1731.45|1724.15|1730.05|1722.75|9
1732638180000|2024-11-26 16:23:00|1730.5|1723.2|1731.15|1723.85|1731.15|1723.85|1730.5|1723.2|4
1732638190000|2024-11-26 16:23:10|1731.65|1724.35|1731.15|1723.85|1731.65|1724.35|1731.15|1723.85|3
1732638200000|2024-11-26 16:23:20|1731.65|1724.35|1732.65|1725.35|1732.65|1725.35|1731.65|1724.35|3
1732638210000|2024-11-26 16:23:30|1733.15|1725.85|1733.15|1725.85|1733.15|1725.85|1733.15|1725.85|1
1732638220000|2024-11-26 16:23:40|1733.65|1726.35|1733.65|1726.35|1733.65|1726.35|1733.65|1726.35|1
1732638230000|2024-11-26 16:23:50|1733.3|1726|1733.15|1725.85|1733.5|1726.2|1733.15|1725.85|5
1732638240000|2024-11-26 16:24:00|1733.65|1726.35|1733.65|1726.35|1733.65|1726.35|1733.65|1726.35|1
1732638250000|2024-11-26 16:24:10|1734.15|1726.85|1734.65|1727.35|1734.65|1727.35|1734.15|1726.85|2
1732638270000|2024-11-26 16:24:30|1735.15|1727.85|1735.15|1727.85|1735.15|1727.85|1735.15|1727.85|1
1732638280000|2024-11-26 16:24:40|1734.9|1727.6|1733.15|1725.85|1734.9|1727.6|1732.3|1725|12
1732638290000|2024-11-26 16:24:50|1733.65|1726.35|1734.4|1727.1|1734.65|1727.35|1733.65|1726.35|4
1732638300000|2024-11-26 16:25:00|1734.15|1726.85|1730.65|1723.35|1734.15|1726.85|1730.55|1723.25|9
1732638310000|2024-11-26 16:25:10|1730.75|1723.45|1729.15|1721.85|1730.9|1723.6|1728.5|1721.2|25
1732638320000|2024-11-26 16:25:20|1729.18|1721.88|1730.6|1723.3|1730.6|1723.3|1728.3|1721|36
1732638330000|2024-11-26 16:25:30|1730.15|1722.85|1730.03|1722.73|1730.8|1723.5|1729.15|1721.85|33
1732638340000|2024-11-26 16:25:40|1730.13|1722.83|1731.7|1724.4|1731.85|1724.55|1730.03|1722.73|31
1732638350000|2024-11-26 16:25:50|1731.3|1724|1734.8|1727.5|1734.95|1727.65|1731.25|1723.95|32
1732638360000|2024-11-26 16:26:00|1734.3|1727|1735.2|1727.9|1735.9|1728.6|1734.3|1727|20
1732638370000|2024-11-26 16:26:10|1734.94|1727.64|1734.7|1727.4|1735.6|1728.3|1734.1|1726.8|36
1732638380000|2024-11-26 16:26:20|1734.6|1727.3|1735.5|1728.2|1736.45|1729.15|1734.2|1726.9|32
1732638390000|2024-11-26 16:26:30|1735.43|1728.13|1736.3|1729|1736.3|1729|1734.25|1726.95|36
1732638400000|2024-11-26 16:26:40|1736.49|1729.19|1736.5|1729.2|1737.1|1729.8|1735.95|1728.65|32
1732638410000|2024-11-26 16:26:50|1736.4|1729.1|1734.95|1727.65|1736.85|1729.55|1734.65|1727.35|27
1732638420000|2024-11-26 16:27:00|1734.83|1727.53|1736.2|1728.9|1736.35|1729.05|1734.15|1726.85|33
1732638430000|2024-11-26 16:27:10|1736.15|1728.85|1735.15|1727.85|1736.25|1728.95|1735.15|1727.85|32
1732638440000|2024-11-26 16:27:20|1735.65|1728.35|1734.65|1727.35|1736.05|1728.75|1734.3|1727|26
1732638450000|2024-11-26 16:27:30|1734.15|1726.85|1734.45|1727.15|1734.45|1727.15|1734.15|1726.85|16
1732638460000|2024-11-26 16:27:40|1734.14|1726.84|1734.45|1727.15|1735.17|1727.87|1733.82|1726.52|36
1732638470000|2024-11-26 16:27:50|1734.5|1727.2|1736.71|1729.41|1736.86|1729.56|1734.3|1727|29
1732638480000|2024-11-26 16:28:00|1736.95|1729.65|1742.3|1735|1742.3|1735|1736.95|1729.65|36
1732638490000|2024-11-26 16:28:10|1742.15|1734.85|1743.19|1735.89|1743.9|1736.6|1742.1|1734.8|32
1732638500000|2024-11-26 16:28:20|1743.59|1736.29|1743.25|1735.95|1744.2|1736.9|1743.17|1735.87|37
1732638510000|2024-11-26 16:28:30|1743.5|1736.2|1744.7|1737.4|1745|1737.7|1742.95|1735.65|34
1732638520000|2024-11-26 16:28:40|1744.65|1737.35|1742.5|1735.2|1744.65|1737.35|1742.2|1734.9|34
1732638530000|2024-11-26 16:28:50|1742.6|1735.3|1743.75|1736.45|1743.75|1736.45|1741.56|1734.26|37
1732638540000|2024-11-26 16:29:00|1744.1|1736.8|1743.5|1736.2|1744.15|1736.85|1742.55|1735.25|31
1732638550000|2024-11-26 16:29:10|1743.45|1736.15|1742.55|1735.25|1743.6|1736.3|1742.47|1735.17|33
1732638560000|2024-11-26 16:29:20|1742.78|1735.48|1740.55|1733.25|1742.78|1735.48|1740.3|1733|37
1732638570000|2024-11-26 16:29:30|1741.1|1733.8|1739.95|1732.65|1741.2|1733.9|1739.95|1732.65|33
1732638580000|2024-11-26 16:29:40|1739.8|1732.5|1738.9|1731.6|1739.8|1732.5|1738.9|1731.6|24
1732638590000|2024-11-26 16:29:50|1738.95|1731.65|1740.13|1732.83|1740.2|1732.9|1738.5|1731.2|33
1732638600000|2024-11-26 16:30:00|1740.12|1732.82|1741.79|1734.49|1743.1|1735.8|1739.7|1732.4|38
1732638610000|2024-11-26 16:30:10|1741.9|1734.6|1741.25|1733.95|1742|1734.7|1741.01|1733.71|38
1732638620000|2024-11-26 16:30:20|1740.81|1733.51|1738.05|1730.75|1740.81|1733.51|1737.45|1730.15|39
1732638630000|2024-11-26 16:30:30|1737.95|1730.65|1741.75|1734.45|1741.75|1734.45|1737.95|1730.65|38
1732638640000|2024-11-26 16:30:40|1741.25|1733.95|1741.94|1734.64|1742.15|1734.85|1740.4|1733.1|32
1732638650000|2024-11-26 16:30:50|1741.89|1734.59|1744.1|1736.8|1744.1|1736.8|1741.89|1734.59|33
1732638660000|2024-11-26 16:31:00|1744.15|1736.85|1744.19|1736.89|1745|1737.7|1743.3|1736|35
1732638670000|2024-11-26 16:31:10|1744.2|1736.9|1745.4|1738.1|1745.4|1738.1|1744.15|1736.85|35
1732638680000|2024-11-26 16:31:20|1745.5|1738.2|1744.87|1737.57|1746.05|1738.75|1743.65|1736.35|39
1732638690000|2024-11-26 16:31:30|1744.68|1737.38|1742.8|1735.5|1744.68|1737.38|1741.7|1734.4|34
1732638700000|2024-11-26 16:31:40|1743.1|1735.8|1743.03|1735.73|1744.15|1736.85|1742.5|1735.2|35
1732638710000|2024-11-26 16:31:50|1743|1735.7|1741.7|1734.4|1743|1735.7|1741.7|1734.4|35
1732638720000|2024-11-26 16:32:00|1741.6|1734.3|1741.85|1734.55|1742.24|1734.94|1740.77|1733.47|35
1732638730000|2024-11-26 16:32:10|1741.99|1734.69|1738.95|1731.65|1741.99|1734.69|1737.8|1730.5|34
1732638740000|2024-11-26 16:32:20|1739.25|1731.95|1738.35|1731.05|1739.28|1731.98|1738.2|1730.9|32
1732638750000|2024-11-26 16:32:30|1738.16|1730.86|1738.2|1730.9|1738.7|1731.4|1738.02|1730.72|34
1732638760000|2024-11-26 16:32:40|1738.15|1730.85|1737.8|1730.5|1739.8|1732.5|1737.25|1729.95|35
1732638770000|2024-11-26 16:32:50|1737.85|1730.55|1736.75|1729.45|1737.9|1730.6|1735.65|1728.35|36
1732638780000|2024-11-26 16:33:00|1736.9|1729.6|1736.15|1728.85|1738|1730.7|1736.15|1728.85|38
1732638790000|2024-11-26 16:33:10|1736|1728.7|1733.25|1725.95|1736|1728.7|1733.05|1725.75|36
1732638800000|2024-11-26 16:33:20|1732.88|1725.58|1731.47|1724.17|1733.05|1725.75|1731.15|1723.85|25
1732638810000|2024-11-26 16:33:30|1731.44|1724.14|1728.95|1721.65|1731.44|1724.14|1728.79|1721.49|35
1732638820000|2024-11-26 16:33:40|1729|1721.7|1733.1|1725.8|1733.1|1725.8|1728.42|1721.12|34
1732638830000|2024-11-26 16:33:50|1733.07|1725.77|1731.15|1723.85|1733.07|1725.77|1731.15|1723.85|14
1732638840000|2024-11-26 16:34:00|1731.25|1723.95|1734.7|1727.4|1735|1727.7|1731.25|1723.95|32
1732638850000|2024-11-26 16:34:10|1734.75|1727.45|1735.15|1727.85|1736.25|1728.95|1733.75|1726.45|34
1732638860000|2024-11-26 16:34:20|1735.35|1728.05|1737.75|1730.45|1738.1|1730.8|1735.35|1728.05|26
1732638870000|2024-11-26 16:34:30|1737.4|1730.1|1736.35|1729.05|1738.05|1730.75|1735.4|1728.1|35
1732638880000|2024-11-26 16:34:40|1735.98|1728.68|1737.15|1729.85|1737.15|1729.85|1735.06|1727.76|33
1732638890000|2024-11-26 16:34:50|1736.9|1729.6|1733.4|1726.1|1737.15|1729.85|1733.3|1726|28
1732638900000|2024-11-26 16:35:00|1733.15|1725.85|1733.5|1726.2|1734.85|1727.55|1733.15|1725.85|29
1732638910000|2024-11-26 16:35:10|1733.3|1726|1732|1724.7|1733.85|1726.55|1731.35|1724.05|33
1732638920000|2024-11-26 16:35:20|1732.05|1724.75|1732.7|1725.4|1734.35|1727.05|1732.05|1724.75|30
1732638930000|2024-11-26 16:35:30|1732.75|1725.45|1731|1723.7|1732.75|1725.45|1730.45|1723.15|19
1732638940000|2024-11-26 16:35:40|1730.6|1723.3|1731.15|1723.85|1731.75|1724.45|1730.6|1723.3|24
1732638950000|2024-11-26 16:35:50|1731.25|1723.95|1731.43|1724.13|1732.2|1724.9|1731.15|1723.85|23
1732638960000|2024-11-26 16:36:00|1731.47|1724.17|1732.9|1725.6|1732.9|1725.6|1731|1723.7|32
1732638970000|2024-11-26 16:36:10|1732.8|1725.5|1733.14|1725.84|1733.65|1726.35|1731.5|1724.2|35
1732638980000|2024-11-26 16:36:20|1733.06|1725.76|1731.15|1723.85|1733.15|1725.85|1730.3|1723|30
1732638990000|2024-11-26 16:36:30|1731.65|1724.35|1731.15|1723.85|1732.85|1725.55|1730.45|1723.15|33
1732639000000|2024-11-26 16:36:40|1731.53|1724.23|1729.05|1721.75|1731.65|1724.35|1727.66|1720.36|37
1732639010000|2024-11-26 16:36:50|1729.07|1721.77|1727.35|1720.05|1729.3|1722|1726.15|1718.85|32
1732639020000|2024-11-26 16:37:00|1726.75|1719.45|1730.15|1722.85|1730.7|1723.4|1726.75|1719.45|32
1732639030000|2024-11-26 16:37:10|1730.05|1722.75|1728.15|1720.85|1730.15|1722.85|1727.33|1720.03|32
1732639040000|2024-11-26 16:37:20|1728.65|1721.35|1729.45|1722.15|1729.85|1722.55|1727.45|1720.15|36
1732639050000|2024-11-26 16:37:30|1729.25|1721.95|1728.15|1720.85|1729.75|1722.45|1728.15|1720.85|22
1732639060000|2024-11-26 16:37:40|1728.25|1720.95|1729.41|1722.11|1730.15|1722.85|1728.25|1720.95|29
1732639070000|2024-11-26 16:37:50|1729.43|1722.13|1730.04|1722.74|1730.15|1722.85|1729.2|1721.9|31
1732639080000|2024-11-26 16:38:00|1730.24|1722.94|1732.15|1724.85|1732.15|1724.85|1730.13|1722.83|36
1732639090000|2024-11-26 16:38:10|1731.9|1724.6|1732.15|1724.85|1732.5|1725.2|1730.3|1723|20
1732639100000|2024-11-26 16:38:20|1732.65|1725.35|1734.15|1726.85|1734.65|1727.35|1732.65|1725.35|33
1732639110000|2024-11-26 16:38:30|1734.25|1726.95|1735.13|1727.83|1735.13|1727.83|1734.15|1726.85|12
1732639120000|2024-11-26 16:38:40|1735.18|1727.88|1734.2|1726.9|1735.23|1727.93|1734.06|1726.76|32
1732639130000|2024-11-26 16:38:50|1734.31|1727.01|1734.6|1727.3|1735.1|1727.8|1734.2|1726.9|25
1732639140000|2024-11-26 16:39:00|1734.65|1727.35|1736.34|1729.04|1736.34|1729.04|1734.65|1727.35|33
1732639150000|2024-11-26 16:39:10|1736.15|1728.85|1736.17|1728.87|1736.65|1729.35|1735.25|1727.95|26
1732639160000|2024-11-26 16:39:20|1736.15|1728.85|1736.25|1728.95|1736.45|1729.15|1735.64|1728.34|13
1732639170000|2024-11-26 16:39:30|1736.35|1729.05|1736.15|1728.85|1736.35|1729.05|1735.25|1727.95|18
1732639180000|2024-11-26 16:39:40|1735.35|1728.05|1734.65|1727.35|1736.15|1728.85|1734.5|1727.2|17
1732639190000|2024-11-26 16:39:50|1734.6|1727.3|1734.05|1726.75|1734.9|1727.6|1733.95|1726.65|21
1732639200000|2024-11-26 16:40:00|1734.15|1726.85|1734.35|1727.05|1734.8|1727.5|1733.8|1726.5|31
1732639210000|2024-11-26 16:40:10|1734.45|1727.15|1734.96|1727.66|1735.75|1728.45|1734.45|1727.15|36
1732639220000|2024-11-26 16:40:20|1734.99|1727.69|1731.2|1723.9|1734.99|1727.69|1731.2|1723.9|26
1732639230000|2024-11-26 16:40:30|1731.7|1724.4|1732.03|1724.73|1732.52|1725.22|1731.7|1724.4|31
1732639240000|2024-11-26 16:40:40|1732.05|1724.75|1732.75|1725.45|1734.15|1726.85|1732.01|1724.71|22
1732639250000|2024-11-26 16:40:50|1732.85|1725.55|1733.15|1725.85|1733.65|1726.35|1732.75|1725.45|10
1732639260000|2024-11-26 16:41:00|1733.3|1726|1734.6|1727.3|1735.3|1728|1733.2|1725.9|23
1732639270000|2024-11-26 16:41:10|1734.53|1727.23|1732.15|1724.85|1734.53|1727.23|1732.15|1724.85|30
1732639280000|2024-11-26 16:41:20|1732.05|1724.75|1732.35|1725.05|1732.9|1725.6|1731.3|1724|32
1732639290000|2024-11-26 16:41:30|1732.4|1725.1|1731.05|1723.75|1733.12|1725.82|1731.05|1723.75|36
1732639300000|2024-11-26 16:41:40|1731.04|1723.74|1730.9|1723.6|1731.3|1724|1730.6|1723.3|28
1732639310000|2024-11-26 16:41:50|1731|1723.7|1731.3|1724|1731.55|1724.25|1730.55|1723.25|21
1732639320000|2024-11-26 16:42:00|1731.35|1724.05|1731.15|1723.85|1732.5|1725.2|1731|1723.7|32
1732639330000|2024-11-26 16:42:10|1731.2|1723.9|1731.28|1723.98|1732.32|1725.02|1731.2|1723.9|30
1732639340000|2024-11-26 16:42:20|1731.35|1724.05|1732.21|1724.91|1732.5|1725.2|1731.2|1723.9|30
1732639350000|2024-11-26 16:42:30|1732.17|1724.87|1733.25|1725.95|1733.35|1726.05|1732.13|1724.83|29
1732639360000|2024-11-26 16:42:40|1733.2|1725.9|1731.3|1724|1733.2|1725.9|1731.3|1724|23
1732639370000|2024-11-26 16:42:50|1731.35|1724.05|1731.4|1724.1|1731.6|1724.3|1731.25|1723.95|28
1732639380000|2024-11-26 16:43:00|1731.78|1724.48|1732.65|1725.35|1732.65|1725.35|1731.45|1724.15|29
1732639390000|2024-11-26 16:43:10|1732.81|1725.51|1732.35|1725.05|1732.81|1725.51|1732.15|1724.85|21
1732639400000|2024-11-26 16:43:20|1732.4|1725.1|1733.1|1725.8|1733.58|1726.28|1732.25|1724.95|19
1732639410000|2024-11-26 16:43:30|1733.17|1725.87|1733.75|1726.45|1734.8|1727.5|1733.17|1725.87|34
1732639420000|2024-11-26 16:43:40|1733.62|1726.32|1734.3|1727|1735.13|1727.83|1733.37|1726.07|31
1732639430000|2024-11-26 16:43:50|1734.35|1727.05|1734.38|1727.08|1734.65|1727.35|1734.2|1726.9|32
1732639440000|2024-11-26 16:44:00|1734.4|1727.1|1734.25|1726.95|1734.54|1727.24|1734.15|1726.85|19
1732639450000|2024-11-26 16:44:10|1734.15|1726.85|1733.73|1726.43|1734.45|1727.15|1733.65|1726.35|17
1732639460000|2024-11-26 16:44:20|1733.75|1726.45|1732.15|1724.85|1734|1726.7|1732.15|1724.85|22
1732639470000|2024-11-26 16:44:30|1732.27|1724.97|1734.18|1726.88|1734.4|1727.1|1732.27|1724.97|28
1732639480000|2024-11-26 16:44:40|1734.19|1726.89|1734.97|1727.67|1734.97|1727.67|1734.12|1726.82|26
1732639490000|2024-11-26 16:44:50|1735|1727.7|1735.25|1727.95|1735.25|1727.95|1734.82|1727.52|16
1732639500000|2024-11-26 16:45:00|1735.15|1727.85|1735.15|1727.85|1735.75|1728.45|1734.15|1726.85|22
1732639510000|2024-11-26 16:45:10|1735.35|1728.05|1735.15|1727.85|1736.15|1728.85|1735.15|1727.85|11
1732639520000|2024-11-26 16:45:20|1735.25|1727.95|1736.4|1729.1|1736.4|1729.1|1735.25|1727.95|26
1732639530000|2024-11-26 16:45:30|1736.3|1729|1738.15|1730.85|1738.45|1731.15|1736.3|1729|17
1732639540000|2024-11-26 16:45:40|1738.35|1731.05|1737.95|1730.65|1738.35|1731.05|1737.55|1730.25|27
1732639550000|2024-11-26 16:45:50|1737.9|1730.6|1736.94|1729.64|1737.9|1730.6|1736.8|1729.5|20
1732639560000|2024-11-26 16:46:00|1737.07|1729.77|1735.3|1728|1737.15|1729.85|1735.3|1728|33
1732639570000|2024-11-26 16:46:10|1735.4|1728.1|1732.85|1725.55|1735.82|1728.52|1732.55|1725.25|34
1732639580000|2024-11-26 16:46:20|1732.55|1725.25|1731.55|1724.25|1733.3|1726|1731.25|1723.95|24
1732639590000|2024-11-26 16:46:30|1731.45|1724.15|1732.04|1724.74|1732.13|1724.83|1730.35|1723.05|36
1732639600000|2024-11-26 16:46:40|1732.15|1724.85|1731.3|1724|1732.15|1724.85|1730.35|1723.05|35
1732639610000|2024-11-26 16:46:50|1731.15|1723.85|1731.15|1723.85|1731.25|1723.95|1730.3|1723|23
1732639620000|2024-11-26 16:47:00|1731.2|1723.9|1729.2|1721.9|1731.2|1723.9|1729.2|1721.9|32
1732639630000|2024-11-26 16:47:10|1729.15|1721.85|1727.45|1720.15|1729.3|1722|1726.3|1719|29
1732639640000|2024-11-26 16:47:20|1727.15|1719.85|1725.35|1718.05|1727.15|1719.85|1725.15|1717.85|30
1732639650000|2024-11-26 16:47:30|1725.3|1718|1725.65|1718.35|1725.8|1718.5|1724.3|1717|29
1732639660000|2024-11-26 16:47:40|1725.85|1718.55|1727.1|1719.8|1727.1|1719.8|1725.35|1718.05|30
1732639670000|2024-11-26 16:47:50|1726.8|1719.5|1727.15|1719.85|1727.54|1720.24|1726.5|1719.2|27
1732639680000|2024-11-26 16:48:00|1726.25|1718.95|1727.5|1720.2|1727.9|1720.6|1726.25|1718.95|24
1732639690000|2024-11-26 16:48:10|1727.45|1720.15|1729.4|1722.1|1729.4|1722.1|1727.3|1720|30
1732639700000|2024-11-26 16:48:20|1729.28|1721.98|1731.06|1723.76|1731.13|1723.83|1729.28|1721.98|35
1732639710000|2024-11-26 16:48:30|1731.04|1723.74|1730.3|1723|1731.1|1723.8|1730.11|1722.81|32
1732639720000|2024-11-26 16:48:40|1730.18|1722.88|1731.25|1723.95|1731.25|1723.95|1730.18|1722.88|25
1732639730000|2024-11-26 16:48:50|1731.15|1723.85|1731.28|1723.98|1731.4|1724.1|1730.3|1723|23
1732639740000|2024-11-26 16:49:00|1731.15|1723.85|1731.75|1724.45|1732.8|1725.5|1731.15|1723.85|13
1732639750000|2024-11-26 16:49:10|1731.35|1724.05|1729.8|1722.5|1731.5|1724.2|1728.55|1721.25|33
1732639760000|2024-11-26 16:49:20|1730.1|1722.8|1729.95|1722.65|1731.2|1723.9|1729.25|1721.95|27
1732639770000|2024-11-26 16:49:30|1729.45|1722.15|1728.4|1721.1|1730.15|1722.85|1728.35|1721.05|32
1732639780000|2024-11-26 16:49:40|1728.1|1720.8|1727.25|1719.95|1728.41|1721.11|1727.15|1719.85|17
1732639790000|2024-11-26 16:49:50|1727.3|1720|1728.1|1720.8|1728.15|1720.85|1726.3|1719|20
1732639800000|2024-11-26 16:50:00|1728.09|1720.79|1729.15|1721.85|1729.15|1721.85|1728.09|1720.79|21
1732639810000|2024-11-26 16:50:10|1729.65|1722.35|1729.15|1721.85|1731.15|1723.85|1729.15|1721.85|20
1732639820000|2024-11-26 16:50:20|1729.25|1721.95|1729.15|1721.85|1729.25|1721.95|1729.15|1721.85|5
1732639830000|2024-11-26 16:50:30|1729.25|1721.95|1730.3|1723|1731.1|1723.8|1729.25|1721.95|16
1732639840000|2024-11-26 16:50:40|1730.25|1722.95|1729.65|1722.35|1731|1723.7|1729.45|1722.15|26
1732639850000|2024-11-26 16:50:50|1729.15|1721.85|1726.35|1719.05|1729.15|1721.85|1726.35|1719.05|22
1732639860000|2024-11-26 16:51:00|1727.15|1719.85|1730.15|1722.85|1730.15|1722.85|1727.04|1719.74|24
1732639870000|2024-11-26 16:51:10|1730.3|1723|1729.73|1722.43|1730.45|1723.15|1729.3|1722|20
1732639880000|2024-11-26 16:51:20|1729.85|1722.55|1727.4|1720.1|1729.85|1722.55|1727.15|1719.85|31
1732639890000|2024-11-26 16:51:30|1727.45|1720.15|1727.65|1720.35|1727.68|1720.38|1726.65|1719.35|17
1732639900000|2024-11-26 16:51:40|1727.83|1720.53|1726.15|1718.85|1728|1720.7|1726.15|1718.85|30
1732639910000|2024-11-26 16:51:50|1725.95|1718.65|1725.68|1718.38|1726.15|1718.85|1725.3|1718|18
1732639920000|2024-11-26 16:52:00|1725.63|1718.33|1724.05|1716.75|1725.85|1718.55|1723.3|1716|30
1732639930000|2024-11-26 16:52:10|1723.62|1716.32|1724.15|1716.85|1724.15|1716.85|1723.05|1715.75|22
1732639940000|2024-11-26 16:52:20|1724.25|1716.95|1726.44|1719.14|1726.6|1719.3|1724.25|1716.95|26
1732639950000|2024-11-26 16:52:30|1726.55|1719.25|1726.06|1718.76|1727.04|1719.74|1726.06|1718.76|35
1732639960000|2024-11-26 16:52:40|1726.18|1718.88|1727.15|1719.85|1727.15|1719.85|1726.13|1718.83|15
1732639970000|2024-11-26 16:52:50|1726.9|1719.6|1726.6|1719.3|1727.1|1719.8|1726.25|1718.95|25
1732639980000|2024-11-26 16:53:00|1727.25|1719.95|1727.15|1719.85|1727.75|1720.45|1726.4|1719.1|18
1732639990000|2024-11-26 16:53:10|1726.7|1719.4|1725.3|1718|1726.95|1719.65|1725.3|1718|27
1732640000000|2024-11-26 16:53:20|1725.4|1718.1|1728.65|1721.35|1728.75|1721.45|1725.3|1718|29
1732640010000|2024-11-26 16:53:30|1728.15|1720.85|1728.43|1721.13|1728.43|1721.13|1727.06|1719.76|24
1732640020000|2024-11-26 16:53:40|1728.25|1720.95|1728.85|1721.55|1728.85|1721.55|1728.25|1720.95|10
1732640030000|2024-11-26 16:53:50|1728.8|1721.5|1729.89|1722.59|1729.89|1722.59|1728.3|1721|19
1732640040000|2024-11-26 16:54:00|1729.98|1722.68|1729.3|1722|1729.98|1722.68|1729.2|1721.9|14
1732640050000|2024-11-26 16:54:10|1729.35|1722.05|1729.15|1721.85|1730.06|1722.76|1729.15|1721.85|28
1732640060000|2024-11-26 16:54:20|1728.8|1721.5|1728.85|1721.55|1729.15|1721.85|1728.8|1721.5|3
1732640070000|2024-11-26 16:54:30|1728.95|1721.65|1728.15|1720.85|1728.95|1721.65|1728.15|1720.85|24
1732640080000|2024-11-26 16:54:40|1728.75|1721.45|1729.3|1722|1729.8|1722.5|1728.35|1721.05|15
1732640090000|2024-11-26 16:54:50|1730|1722.7|1728.35|1721.05|1730.05|1722.75|1728.35|1721.05|26
1732640100000|2024-11-26 16:55:00|1728.45|1721.15|1729.03|1721.73|1729.25|1721.95|1728.3|1721|32
1732640110000|2024-11-26 16:55:10|1728.4|1721.1|1729.25|1721.95|1729.35|1722.05|1728.4|1721.1|19
1732640120000|2024-11-26 16:55:20|1729.4|1722.1|1729|1721.7|1729.94|1722.64|1728.25|1720.95|24
1732640130000|2024-11-26 16:55:30|1728.82|1721.52|1727.35|1720.05|1728.85|1721.55|1727.35|1720.05|31
1732640140000|2024-11-26 16:55:40|1727.6|1720.3|1729.8|1722.5|1729.8|1722.5|1727.5|1720.2|28
1732640150000|2024-11-26 16:55:50|1729.22|1721.92|1728.65|1721.35|1729.22|1721.92|1728.6|1721.3|29
1732640160000|2024-11-26 16:56:00|1728.83|1721.53|1729.1|1721.8|1729.3|1722|1728.4|1721.1|31
1732640170000|2024-11-26 16:56:10|1729.2|1721.9|1729.05|1721.75|1729.45|1722.15|1728.25|1720.95|23
1732640180000|2024-11-26 16:56:20|1729|1721.7|1728.25|1720.95|1729|1721.7|1727.55|1720.25|24
1732640190000|2024-11-26 16:56:30|1728.75|1721.45|1729.3|1722|1729.91|1722.61|1728.75|1721.45|20
1732640200000|2024-11-26 16:56:40|1729.4|1722.1|1728.75|1721.45|1729.4|1722.1|1728.35|1721.05|27
1732640210000|2024-11-26 16:56:50|1728.95|1721.65|1728|1720.7|1728.95|1721.65|1727.95|1720.65|16
1732640220000|2024-11-26 16:57:00|1727.95|1720.65|1729.15|1721.85|1729.75|1722.45|1727.4|1720.1|30
1732640230000|2024-11-26 16:57:10|1729.1|1721.8|1727.55|1720.25|1729.55|1722.25|1727.55|1720.25|19
1732640240000|2024-11-26 16:57:20|1727.65|1720.35|1728.3|1721|1728.75|1721.45|1727.5|1720.2|21
1732640250000|2024-11-26 16:57:30|1728.1|1720.8|1728.25|1720.95|1728.8|1721.5|1727.45|1720.15|25
1732640260000|2024-11-26 16:57:40|1728.35|1721.05|1728.25|1720.95|1728.6|1721.3|1728.25|1720.95|20
1732640270000|2024-11-26 16:57:50|1728.35|1721.05|1728.15|1720.85|1728.5|1721.2|1727.85|1720.55|17
1732640280000|2024-11-26 16:58:00|1728.3|1721|1728.25|1720.95|1728.3|1721|1727.35|1720.05|13
1732640290000|2024-11-26 16:58:10|1728.2|1720.9|1728.56|1721.26|1728.56|1721.26|1727.65|1720.35|13
1732640300000|2024-11-26 16:58:20|1728.65|1721.35|1729.4|1722.1|1729.4|1722.1|1728.65|1721.35|19
1732640310000|2024-11-26 16:58:30|1729.45|1722.15|1728.3|1721|1730.35|1723.05|1728.25|1720.95|34
1732640320000|2024-11-26 16:58:40|1728.25|1720.95|1727.7|1720.4|1728.35|1721.05|1727.55|1720.25|14
1732640330000|2024-11-26 16:58:50|1727.85|1720.55|1728.1|1720.8|1728.15|1720.85|1727|1719.7|27
1732640340000|2024-11-26 16:59:00|1728.15|1720.85|1728.4|1721.1|1728.9|1721.6|1727.65|1720.35|29
1732640350000|2024-11-26 16:59:10|1728.6|1721.3|1733.14|1725.84|1733.14|1725.84|1728.5|1721.2|36
1732640360000|2024-11-26 16:59:20|1732.85|1725.55|1734.25|1726.95|1734.25|1726.95|1732.3|1725|20
1732640370000|2024-11-26 16:59:30|1734.35|1727.05|1732.3|1725|1734.85|1727.55|1732.3|1725|24
1732640380000|2024-11-26 16:59:40|1732.45|1725.15|1732.5|1725.2|1733.5|1726.2|1732.45|1725.15|21
1732640390000|2024-11-26 16:59:50|1732.6|1725.3|1732.6|1725.3|1733.3|1726|1732.5|1725.2|20
1732640400000|2024-11-26 17:00:00|1732.55|1725.25|1732.05|1724.75|1733.3|1726|1730.77|1723.47|30
1732640410000|2024-11-26 17:00:10|1731.95|1724.65|1731.55|1724.25|1734.65|1727.35|1731.35|1724.05|29
1732640420000|2024-11-26 17:00:20|1731.6|1724.3|1731.6|1724.3|1732.25|1724.95|1731.15|1723.85|32
1732640430000|2024-11-26 17:00:30|1731.65|1724.35|1731.35|1724.05|1732.2|1724.9|1730.98|1723.68|30
1732640440000|2024-11-26 17:00:40|1731.3|1724|1731.15|1723.85|1731.3|1724|1731.15|1723.85|6
1732640450000|2024-11-26 17:00:50|1731.25|1723.95|1730.25|1722.95|1731.25|1723.95|1730.25|1722.95|6
1732640460000|2024-11-26 17:01:00|1730.3|1723|1728.35|1721.05|1730.99|1723.69|1728.35|1721.05|20
1732640470000|2024-11-26 17:01:10|1728.3|1721|1726.75|1719.45|1728.35|1721.05|1726.45|1719.15|26
1732640480000|2024-11-26 17:01:20|1726.25|1718.95|1727.3|1720|1727.8|1720.5|1725.45|1718.15|22
1732640490000|2024-11-26 17:01:30|1727.13|1719.83|1727.23|1719.93|1727.23|1719.93|1725.65|1718.35|23
1732640500000|2024-11-26 17:01:40|1727.3|1720|1727.4|1720.1|1728.4|1721.1|1727.15|1719.85|27
1732640510000|2024-11-26 17:01:50|1728|1720.7|1724.4|1717.1|1728|1720.7|1724.3|1717|21
1732640520000|2024-11-26 17:02:00|1724.35|1717.05|1724.3|1717|1725.95|1718.65|1724.3|1717|35
1732640530000|2024-11-26 17:02:10|1724.35|1717.05|1722.85|1715.55|1725.15|1717.85|1722.75|1715.45|33
1732640540000|2024-11-26 17:02:20|1722.75|1715.45|1724.15|1716.85|1724.15|1716.85|1722.25|1714.95|19
1732640550000|2024-11-26 17:02:30|1723.65|1716.35|1724.06|1716.76|1724.15|1716.85|1722.55|1715.25|28
1732640560000|2024-11-26 17:02:40|1724.09|1716.79|1726.25|1718.95|1726.25|1718.95|1724.09|1716.79|24
1732640570000|2024-11-26 17:02:50|1726.45|1719.15|1727.5|1720.2|1728.15|1720.85|1726.3|1719|23
1732640580000|2024-11-26 17:03:00|1727.4|1720.1|1727.15|1719.85|1727.99|1720.69|1726.15|1718.85|23
1732640590000|2024-11-26 17:03:10|1726.9|1719.6|1725.3|1718|1726.95|1719.65|1725.3|1718|17
1732640600000|2024-11-26 17:03:20|1725.15|1717.85|1724.4|1717.1|1725.15|1717.85|1724.3|1717|12
1732640610000|2024-11-26 17:03:30|1724.3|1717|1724.25|1716.95|1725.03|1717.73|1724.25|1716.95|15
1732640620000|2024-11-26 17:03:40|1724.2|1716.9|1723.3|1716|1724.2|1716.9|1723.3|1716|16
1732640630000|2024-11-26 17:03:50|1723.35|1716.05|1726.15|1718.85|1726.15|1718.85|1723.3|1716|22
1732640640000|2024-11-26 17:04:00|1726.25|1718.95|1730.65|1723.35|1730.65|1723.35|1726.25|1718.95|33
1732640650000|2024-11-26 17:04:10|1729.95|1722.65|1727.85|1720.55|1730|1722.7|1727.85|1720.55|20
1732640660000|2024-11-26 17:04:20|1727.9|1720.6|1729.95|1722.65|1729.95|1722.65|1727.55|1720.25|30
1732640670000|2024-11-26 17:04:30|1729.8|1722.5|1729.35|1722.05|1729.8|1722.5|1728.3|1721|34
1732640680000|2024-11-26 17:04:40|1729.55|1722.25|1730.15|1722.85|1730.15|1722.85|1729.35|1722.05|33
1732640690000|2024-11-26 17:04:50|1730.11|1722.81|1727.55|1720.25|1730.11|1722.81|1726.9|1719.6|20
1732640700000|2024-11-26 17:05:00|1727.35|1720.05|1727.8|1720.5|1728.15|1720.85|1727.05|1719.75|29
1732640710000|2024-11-26 17:05:10|1727.48|1720.18|1730.04|1722.74|1730.15|1722.85|1727.15|1719.85|35
1732640720000|2024-11-26 17:05:20|1730.06|1722.76|1728.15|1720.85|1730.15|1722.85|1728.15|1720.85|26
1732640730000|2024-11-26 17:05:30|1727.65|1720.35|1725.35|1718.05|1727.65|1720.35|1725.35|1718.05|15
1732640740000|2024-11-26 17:05:40|1725.1|1717.8|1724.8|1717.5|1725.4|1718.1|1724.25|1716.95|21
1732640750000|2024-11-26 17:05:50|1725.25|1717.95|1723.3|1716|1725.54|1718.24|1723.3|1716|32
1732640760000|2024-11-26 17:06:00|1723.25|1715.95|1723.15|1715.85|1724.25|1716.95|1723|1715.7|30
1732640770000|2024-11-26 17:06:10|1723.45|1716.15|1723.3|1716|1724.4|1717.1|1723.15|1715.85|22
1732640780000|2024-11-26 17:06:20|1723.25|1715.95|1721.35|1714.05|1723.45|1716.15|1721.35|1714.05|30
1732640790000|2024-11-26 17:06:30|1721.95|1714.65|1722.03|1714.73|1722.9|1715.6|1721|1713.7|32
1732640800000|2024-11-26 17:06:40|1722|1714.7|1720.45|1713.15|1722.1|1714.8|1719.85|1712.55|27
1732640810000|2024-11-26 17:06:50|1720.55|1713.25|1720.4|1713.1|1720.55|1713.25|1720.3|1713|26
1732640820000|2024-11-26 17:07:00|1720.3|1713|1723.2|1715.9|1723.75|1716.45|1720.3|1713|36
1732640830000|2024-11-26 17:07:10|1723.3|1716|1724.15|1716.85|1724.75|1717.45|1722.4|1715.1|27
1732640840000|2024-11-26 17:07:20|1724.45|1717.15|1721.3|1714|1724.65|1717.35|1721.3|1714|35
1732640850000|2024-11-26 17:07:30|1721.35|1714.05|1721.65|1714.35|1723.35|1716.05|1721.25|1713.95|26
1732640860000|2024-11-26 17:07:40|1721.69|1714.39|1721.65|1714.35|1722.6|1715.3|1720.8|1713.5|34
1732640870000|2024-11-26 17:07:50|1721.6|1714.3|1721.35|1714.05|1722.35|1715.05|1721.3|1714|27
1732640880000|2024-11-26 17:08:00|1721.3|1714|1720.55|1713.25|1722.55|1715.25|1720.4|1713.1|25
1732640890000|2024-11-26 17:08:10|1720.5|1713.2|1720.15|1712.85|1722.65|1715.35|1720.1|1712.8|28
1732640900000|2024-11-26 17:08:20|1720.55|1713.25|1718.56|1711.26|1720.55|1713.25|1717.5|1710.2|31
1732640910000|2024-11-26 17:08:30|1718.65|1711.35|1719.22|1711.92|1719.8|1712.5|1718.33|1711.03|33
1732640920000|2024-11-26 17:08:40|1719.75|1712.45|1718.35|1711.05|1719.75|1712.45|1718.3|1711|33
1732640930000|2024-11-26 17:08:50|1718.85|1711.55|1717.4|1710.1|1718.85|1711.55|1717.05|1709.75|24
1732640940000|2024-11-26 17:09:00|1717.3|1710|1716.65|1709.35|1718.22|1710.92|1716.65|1709.35|26
1732640950000|2024-11-26 17:09:10|1716.7|1709.4|1717.65|1710.35|1718.85|1711.55|1716.65|1709.35|26
1732640960000|2024-11-26 17:09:20|1717.15|1709.85|1717.35|1710.05|1717.8|1710.5|1716.5|1709.2|16
1732640970000|2024-11-26 17:09:30|1717.55|1710.25|1716.65|1709.35|1717.85|1710.55|1716.5|1709.2|31
1732640980000|2024-11-26 17:09:40|1716.6|1709.3|1717.35|1710.05|1717.5|1710.2|1716.45|1709.15|27
1732640990000|2024-11-26 17:09:50|1717.45|1710.15|1717.3|1710|1717.8|1710.5|1717.3|1710|16
1732641000000|2024-11-26 17:10:00|1717.15|1709.85|1717.45|1710.15|1718.8|1711.5|1717.13|1709.83|26
1732641010000|2024-11-26 17:10:10|1717.3|1710|1718.45|1711.15|1719.2|1711.9|1717.3|1710|30
1732641020000|2024-11-26 17:10:20|1718.4|1711.1|1719.1|1711.8|1719.2|1711.9|1718.3|1711|33
1732641030000|2024-11-26 17:10:30|1719.02|1711.72|1718.9|1711.6|1719.15|1711.85|1718.3|1711|21
1732641040000|2024-11-26 17:10:40|1718.3|1711|1719.15|1711.85|1719.85|1712.55|1718.15|1710.85|26
1732641050000|2024-11-26 17:10:50|1719.75|1712.45|1719.85|1712.55|1720.13|1712.83|1718.7|1711.4|31
1732641060000|2024-11-26 17:11:00|1719.9|1712.6|1720.3|1713|1720.95|1713.65|1719.9|1712.6|30
1732641070000|2024-11-26 17:11:10|1720.15|1712.85|1718.5|1711.2|1720.15|1712.85|1718.3|1711|25
1732641080000|2024-11-26 17:11:20|1718.4|1711.1|1720.2|1712.9|1720.8|1713.5|1718.4|1711.1|30
1732641090000|2024-11-26 17:11:30|1720.25|1712.95|1721.3|1714|1721.63|1714.33|1720.25|1712.95|22
1732641100000|2024-11-26 17:11:40|1721.8|1714.5|1720.4|1713.1|1721.8|1714.5|1720.3|1713|21
1732641110000|2024-11-26 17:11:50|1720.55|1713.25|1720.75|1713.45|1721.33|1714.03|1720.35|1713.05|17
1732641120000|2024-11-26 17:12:00|1720.8|1713.5|1721.3|1714|1721.45|1714.15|1720.3|1713|18
1732641130000|2024-11-26 17:12:10|1721.35|1714.05|1719.4|1712.1|1721.55|1714.25|1719.3|1712|26
1732641140000|2024-11-26 17:12:20|1719.3|1712|1719.75|1712.45|1719.75|1712.45|1718.4|1711.1|23
1732641150000|2024-11-26 17:12:30|1719.55|1712.25|1719.04|1711.74|1720|1712.7|1718.55|1711.25|35
1732641160000|2024-11-26 17:12:40|1719.15|1711.85|1717.5|1710.2|1719.15|1711.85|1717.3|1710|32
1732641170000|2024-11-26 17:12:50|1717.35|1710.05|1716.4|1709.1|1717.4|1710.1|1716.4|1709.1|10
1732641180000|2024-11-26 17:13:00|1716.25|1708.95|1716.15|1708.85|1717.2|1709.9|1716.05|1708.75|18
1732641190000|2024-11-26 17:13:10|1715.9|1708.6|1716.4|1709.1|1716.4|1709.1|1715.3|1708|28
1732641200000|2024-11-26 17:13:20|1716.3|1709|1716.15|1708.85|1717.15|1709.85|1716.15|1708.85|25
1732641210000|2024-11-26 17:13:30|1716.45|1709.15|1715.75|1708.45|1716.45|1709.15|1715.35|1708.05|25
1732641220000|2024-11-26 17:13:40|1715.85|1708.55|1714.9|1707.6|1716.15|1708.85|1714.9|1707.6|14
1732641230000|2024-11-26 17:13:50|1715|1707.7|1715.3|1708|1715.85|1708.55|1715|1707.7|6
1732641240000|2024-11-26 17:14:00|1714.8|1707.5|1714.3|1707|1714.95|1707.65|1714.3|1707|13
1732641250000|2024-11-26 17:14:10|1713.95|1706.65|1714.09|1706.79|1714.15|1706.85|1713.3|1706|22
1732641260000|2024-11-26 17:14:20|1714|1706.7|1712.5|1705.2|1714.15|1706.85|1712.35|1705.05|30
1732641270000|2024-11-26 17:14:30|1712.55|1705.25|1713.15|1705.85|1713.9|1706.6|1712.55|1705.25|15
1732641280000|2024-11-26 17:14:40|1713.3|1706|1714.45|1707.15|1715.25|1707.95|1713.3|1706|34
1732641290000|2024-11-26 17:14:50|1714.4|1707.1|1714.35|1707.05|1715.39|1708.09|1714.35|1707.05|25
1732641300000|2024-11-26 17:15:00|1714.45|1707.15|1716.35|1709.05|1718|1710.7|1714.35|1707.05|33
1732641310000|2024-11-26 17:15:10|1716.6|1709.3|1716.21|1708.91|1717.8|1710.5|1716.21|1708.91|30
1732641320000|2024-11-26 17:15:20|1715.4|1708.1|1712.7|1705.4|1715.85|1708.55|1712.65|1705.35|28
1732641330000|2024-11-26 17:15:30|1712.35|1705.05|1712.82|1705.52|1712.9|1705.6|1711.55|1704.25|30
1732641340000|2024-11-26 17:15:40|1713|1705.7|1713.4|1706.1|1714|1706.7|1712.02|1704.72|34
1732641350000|2024-11-26 17:15:50|1713.35|1706.05|1715.11|1707.81|1715.9|1708.6|1713.3|1706|36
1732641360000|2024-11-26 17:16:00|1715.24|1707.94|1716.1|1708.8|1716.3|1709|1715.15|1707.85|30
1732641370000|2024-11-26 17:16:10|1716.13|1708.83|1716.3|1709|1716.8|1709.5|1715.05|1707.75|33
1732641380000|2024-11-26 17:16:20|1716.4|1709.1|1719.05|1711.75|1719.05|1711.75|1716.4|1709.1|14
1732641390000|2024-11-26 17:16:30|1718.55|1711.25|1718.9|1711.6|1719.25|1711.95|1718.3|1711|31
1732641400000|2024-11-26 17:16:40|1718.65|1711.35|1718.1|1710.8|1719.1|1711.8|1718.1|1710.8|26
1732641410000|2024-11-26 17:16:50|1717.95|1710.65|1719.2|1711.9|1719.2|1711.9|1717.95|1710.65|27
1732641420000|2024-11-26 17:17:00|1719.23|1711.93|1719.37|1712.07|1719.37|1712.07|1719|1711.7|29
1732641430000|2024-11-26 17:17:10|1720.65|1713.35|1720.4|1713.1|1720.9|1713.6|1720.1|1712.8|29
1732641440000|2024-11-26 17:17:20|1720.3|1713|1720.65|1713.35|1721.65|1714.35|1720.25|1712.95|5
1732641450000|2024-11-26 17:17:30|1720.15|1712.85|1720.15|1712.85|1720.15|1712.85|1720.15|1712.85|1
1732641460000|2024-11-26 17:17:40|1720.65|1713.35|1721.15|1713.85|1721.15|1713.85|1720.65|1713.35|2
1732641470000|2024-11-26 17:17:50|1721.65|1714.35|1721.65|1714.35|1721.65|1714.35|1721.65|1714.35|1
1732641500000|2024-11-26 17:18:20|1722.15|1714.85|1722.65|1715.35|1722.65|1715.35|1722.15|1714.85|2
1732641510000|2024-11-26 17:18:30|1723.15|1715.85|1723.15|1715.85|1723.15|1715.85|1723.15|1715.85|1
1732641520000|2024-11-26 17:18:40|1723.65|1716.35|1723.15|1715.85|1723.65|1716.35|1723.15|1715.85|3
1732641530000|2024-11-26 17:18:50|1722.3|1715|1720.1|1712.8|1722.3|1715|1720.05|1712.75|15
1732641540000|2024-11-26 17:19:00|1720.15|1712.85|1721.95|1714.65|1721.95|1714.65|1720.15|1712.85|7
1732641550000|2024-11-26 17:19:10|1721.9|1714.6|1721.85|1714.55|1721.9|1714.6|1721.85|1714.55|2
1732641560000|2024-11-26 17:19:20|1722.35|1715.05|1721.85|1714.55|1722.65|1715.35|1721.85|1714.55|5
1732641570000|2024-11-26 17:19:30|1721.75|1714.45|1722.65|1715.35|1722.65|1715.35|1721.75|1714.45|5
1732641580000|2024-11-26 17:19:40|1723.15|1715.85|1723.65|1716.35|1723.65|1716.35|1723.15|1715.85|2
1732641610000|2024-11-26 17:20:10|1724.65|1717.35|1726.65|1719.35|1726.65|1719.35|1724.65|1717.35|5
1732641620000|2024-11-26 17:20:20|1727.15|1719.85|1729.65|1722.35|1729.65|1722.35|1727.15|1719.85|6
1732641640000|2024-11-26 17:20:40|1729.45|1722.15|1729.4|1722.1|1729.5|1722.2|1729.4|1722.1|3
1732641650000|2024-11-26 17:20:50|1729.3|1722|1728.65|1721.35|1729.3|1722|1727.85|1720.55|7
1732641660000|2024-11-26 17:21:00|1728.55|1721.25|1727.8|1720.5|1728.55|1721.25|1727.7|1720.4|12
1732641670000|2024-11-26 17:21:10|1727.85|1720.55|1727.45|1720.15|1727.85|1720.55|1727.45|1720.15|10
1732641680000|2024-11-26 17:21:20|1727.4|1720.1|1725.8|1718.5|1727.4|1720.1|1725.8|1718.5|16
1732641690000|2024-11-26 17:21:30|1725.85|1718.55|1724.65|1717.35|1725.85|1718.55|1724.6|1717.3|17
1732641700000|2024-11-26 17:21:40|1725.15|1717.85|1724.85|1717.55|1725.15|1717.85|1724.65|1717.35|8
1732641710000|2024-11-26 17:21:50|1724.75|1717.45|1724.95|1717.65|1724.95|1717.65|1724.75|1717.45|8
1732641720000|2024-11-26 17:22:00|1725.45|1718.15|1726.65|1719.35|1726.65|1719.35|1725.45|1718.15|5
1732641730000|2024-11-26 17:22:10|1727.15|1719.85|1727.5|1720.2|1727.55|1720.25|1727.15|1719.85|3
1732641740000|2024-11-26 17:22:20|1727.55|1720.25|1726.45|1719.15|1727.55|1720.25|1726.45|1719.15|13
1732641750000|2024-11-26 17:22:30|1726.65|1719.35|1726.75|1719.45|1726.9|1719.6|1726.65|1719.35|16
1732641760000|2024-11-26 17:22:40|1726.7|1719.4|1726.15|1718.85|1726.7|1719.4|1726.15|1718.85|5
1732641770000|2024-11-26 17:22:50|1725.65|1718.35|1725.65|1718.35|1725.65|1718.35|1725.65|1718.35|1
1732641780000|2024-11-26 17:23:00|1726.15|1718.85|1726.65|1719.35|1726.65|1719.35|1726.15|1718.85|3
1732641790000|2024-11-26 17:23:10|1726.9|1719.6|1726.6|1719.3|1726.9|1719.6|1726.6|1719.3|3
1732641800000|2024-11-26 17:23:20|1726.4|1719.1|1725.55|1718.25|1726.4|1719.1|1725.55|1718.25|7
1732641820000|2024-11-26 17:23:40|1725.4|1718.1|1724.65|1717.35|1725.4|1718.1|1724.65|1717.35|4
1732641870000|2024-11-26 17:24:30|1724.55|1717.25|1724.25|1716.95|1724.55|1717.25|1724.25|1716.95|5
1732641880000|2024-11-26 17:24:40|1724.3|1717|1724.4|1717.1|1724.4|1717.1|1724.25|1716.95|4
1732641890000|2024-11-26 17:24:50|1724.45|1717.15|1725.5|1718.2|1725.55|1718.25|1724.45|1717.15|4
1732641900000|2024-11-26 17:25:00|1725.55|1718.25|1724.65|1717.35|1725.55|1718.25|1724.65|1717.35|7
1732641950000|2024-11-26 17:25:50|1724.45|1717.15|1723|1715.7|1724.45|1717.15|1723|1715.7|15
1732641960000|2024-11-26 17:26:00|1722.7|1715.4|1724.15|1716.85|1724.15|1716.85|1722.55|1715.25|33
1732641970000|2024-11-26 17:26:10|1724.17|1716.87|1723.73|1716.43|1724.4|1717.1|1723.25|1715.95|30
1732641980000|2024-11-26 17:26:20|1723.78|1716.48|1722.3|1715|1723.78|1716.48|1721.8|1714.5|15
1732641990000|2024-11-26 17:26:30|1722.25|1714.95|1722.35|1715.05|1722.36|1715.06|1721.22|1713.92|36
1732642000000|2024-11-26 17:26:40|1722.3|1715|1722.15|1714.85|1722.75|1715.45|1721.65|1714.35|21
1732642010000|2024-11-26 17:26:50|1722.09|1714.79|1721.65|1714.35|1722.18|1714.88|1721.5|1714.2|27
1732642020000|2024-11-26 17:27:00|1721.7|1714.4|1722.5|1715.2|1723.75|1716.45|1721.7|1714.4|32
1732642030000|2024-11-26 17:27:10|1722.55|1715.25|1722.23|1714.93|1723.25|1715.95|1721.25|1713.95|33
1732642040000|2024-11-26 17:27:20|1722.4|1715.1|1722.6|1715.3|1723.04|1715.74|1722.4|1715.1|31
1732642050000|2024-11-26 17:27:30|1722.85|1715.55|1721.87|1714.57|1722.85|1715.55|1721.4|1714.1|27
1732642060000|2024-11-26 17:27:40|1722.05|1714.75|1721.25|1713.95|1722.05|1714.75|1721.2|1713.9|20
1732642070000|2024-11-26 17:27:50|1721.2|1713.9|1721.3|1714|1721.9|1714.6|1721.2|1713.9|21
1732642080000|2024-11-26 17:28:00|1721.45|1714.15|1722.15|1714.85|1722.85|1715.55|1721.35|1714.05|22
1732642090000|2024-11-26 17:28:10|1722.1|1714.8|1721.15|1713.85|1722.1|1714.8|1721.04|1713.74|25
1732642100000|2024-11-26 17:28:20|1721.35|1714.05|1723.15|1715.85|1723.18|1715.88|1721.23|1713.93|25
1732642110000|2024-11-26 17:28:30|1723.06|1715.76|1722.8|1715.5|1723.25|1715.95|1722.3|1715|29
1732642120000|2024-11-26 17:28:40|1723.15|1715.85|1721.24|1713.94|1723.15|1715.85|1721.1|1713.8|21
1732642130000|2024-11-26 17:28:50|1721.1|1713.8|1720.9|1713.6|1721.35|1714.05|1720.25|1712.95|33
1732642140000|2024-11-26 17:29:00|1720.15|1712.85|1721.3|1714|1721.95|1714.65|1720.15|1712.85|26
1732642150000|2024-11-26 17:29:10|1721.8|1714.5|1720.85|1713.55|1721.8|1714.5|1720.85|1713.55|13
1732642160000|2024-11-26 17:29:20|1721.15|1713.85|1722.65|1715.35|1723.04|1715.74|1721.15|1713.85|31
1732642170000|2024-11-26 17:29:30|1722.75|1715.45|1723.85|1716.55|1723.9|1716.6|1722.7|1715.4|25
1732642180000|2024-11-26 17:29:40|1723.75|1716.45|1723.9|1716.6|1724.15|1716.85|1723.18|1715.88|31
1732642190000|2024-11-26 17:29:50|1723.85|1716.55|1723.7|1716.4|1724|1716.7|1723.6|1716.3|29
1732642200000|2024-11-26 17:30:00|1723.8|1716.5|1722.7|1715.4|1723.95|1716.65|1721.6|1714.3|37
1732642210000|2024-11-26 17:30:10|1722.75|1715.45|1723.65|1716.35|1724.7|1717.4|1722.75|1715.45|36
1732642220000|2024-11-26 17:30:20|1723.5|1716.2|1724.65|1717.35|1725|1717.7|1723.5|1716.2|33
1732642230000|2024-11-26 17:30:30|1724.85|1717.55|1725.13|1717.83|1725.9|1718.6|1724|1716.7|34
1732642240000|2024-11-26 17:30:40|1725.18|1717.88|1725.85|1718.55|1725.9|1718.6|1725.09|1717.79|16
1732642250000|2024-11-26 17:30:50|1725.8|1718.5|1725.35|1718.05|1726.55|1719.25|1725.3|1718|15
1732642260000|2024-11-26 17:31:00|1725.95|1718.65|1727.3|1720|1727.95|1720.65|1725.95|1718.65|34
1732642270000|2024-11-26 17:31:10|1727.4|1720.1|1725.55|1718.25|1727.4|1720.1|1724.35|1717.05|29
1732642280000|2024-11-26 17:31:20|1725.25|1717.95|1727.55|1720.25|1727.8|1720.5|1724.75|1717.45|33
1732642290000|2024-11-26 17:31:30|1727.5|1720.2|1727.35|1720.05|1728.7|1721.4|1727.35|1720.05|28
1732642300000|2024-11-26 17:31:40|1727.3|1720|1725.35|1718.05|1727.3|1720|1725.3|1718|32
1732642310000|2024-11-26 17:31:50|1725.9|1718.6|1724.9|1717.6|1725.9|1718.6|1724.3|1717|34
1732642320000|2024-11-26 17:32:00|1724.85|1717.55|1724.65|1717.35|1725.85|1718.55|1723.7|1716.4|31
1732642330000|2024-11-26 17:32:10|1724.7|1717.4|1726.85|1719.55|1726.9|1719.6|1724.3|1717|30
1732642340000|2024-11-26 17:32:20|1726.45|1719.15|1725.9|1718.6|1726.8|1719.5|1725.35|1718.05|31
1732642350000|2024-11-26 17:32:30|1725.95|1718.65|1726.15|1718.85|1726.8|1719.5|1725.3|1718|26
1732642360000|2024-11-26 17:32:40|1726.3|1719|1726.3|1719|1726.91|1719.61|1725.65|1718.35|27
1732642370000|2024-11-26 17:32:50|1726.4|1719.1|1727.1|1719.8|1727.8|1720.5|1726.3|1719|25
1732642380000|2024-11-26 17:33:00|1726.85|1719.55|1726.24|1718.94|1726.92|1719.62|1725.25|1717.95|34
1732642390000|2024-11-26 17:33:10|1726.85|1719.55|1727.25|1719.95|1727.5|1720.2|1726.6|1719.3|31
1732642400000|2024-11-26 17:33:20|1727.26|1719.96|1727.2|1719.9|1727.3|1720|1726.3|1719|31
1732642410000|2024-11-26 17:33:30|1727.15|1719.85|1728.15|1720.85|1728.47|1721.17|1727.05|1719.75|29
1732642420000|2024-11-26 17:33:40|1728|1720.7|1728.25|1720.95|1728.68|1721.38|1727.45|1720.15|18
1732642430000|2024-11-26 17:33:50|1728.3|1721|1727.95|1720.65|1728.8|1721.5|1727.3|1720|26
1732642440000|2024-11-26 17:34:00|1727.5|1720.2|1728.25|1720.95|1728.25|1720.95|1727.3|1720|17
1732642450000|2024-11-26 17:34:10|1728.3|1721|1728.45|1721.15|1728.5|1721.2|1728.15|1720.85|11
1732642460000|2024-11-26 17:34:20|1728.4|1721.1|1727.35|1720.05|1728.55|1721.25|1727.35|1720.05|17
1732642470000|2024-11-26 17:34:30|1727.73|1720.43|1729.45|1722.15|1729.6|1722.3|1727.3|1720|19
1732642480000|2024-11-26 17:34:40|1729.95|1722.65|1729.3|1722|1730.55|1723.25|1729.3|1722|15
1732642490000|2024-11-26 17:34:50|1729.35|1722.05|1731.2|1723.9|1731.24|1723.94|1729.3|1722|24
1732642500000|2024-11-26 17:35:00|1731.25|1723.95|1732.3|1725|1732.75|1725.45|1731.18|1723.88|27
1732642510000|2024-11-26 17:35:10|1732.4|1725.1|1730.65|1723.35|1732.55|1725.25|1730.6|1723.3|28
1732642520000|2024-11-26 17:35:20|1731|1723.7|1730|1722.7|1732.1|1724.8|1729.45|1722.15|35
1732642530000|2024-11-26 17:35:30|1730.2|1722.9|1730.15|1722.85|1730.9|1723.6|1729.5|1722.2|24
1732642540000|2024-11-26 17:35:40|1730.25|1722.95|1730.05|1722.75|1730.3|1723|1729.05|1721.75|35
1732642550000|2024-11-26 17:35:50|1729.92|1722.62|1728.85|1721.55|1729.97|1722.67|1728.7|1721.4|29
1732642560000|2024-11-26 17:36:00|1728.8|1721.5|1729|1721.7|1729.15|1721.85|1728.7|1721.4|32
1732642570000|2024-11-26 17:36:10|1728.85|1721.55|1728.85|1721.55|1729.99|1722.69|1727.35|1720.05|35
1732642580000|2024-11-26 17:36:20|1728.95|1721.65|1728.4|1721.1|1728.95|1721.65|1728.3|1721|36
1732642590000|2024-11-26 17:36:30|1728.45|1721.15|1727.55|1720.25|1728.98|1721.68|1727.55|1720.25|34
1732642600000|2024-11-26 17:36:40|1727.6|1720.3|1727.45|1720.15|1727.7|1720.4|1727.35|1720.05|31
1732642610000|2024-11-26 17:36:50|1727.5|1720.2|1727.65|1720.35|1727.9|1720.6|1726.75|1719.45|22
1732642620000|2024-11-26 17:37:00|1727.75|1720.45|1726.8|1719.5|1728.15|1720.85|1726.8|1719.5|28
1732642630000|2024-11-26 17:37:10|1725.9|1718.6|1723|1715.7|1726.45|1719.15|1723|1715.7|29
1732642640000|2024-11-26 17:37:20|1723.21|1715.91|1723.45|1716.15|1723.45|1716.15|1722.75|1715.45|30
1732642650000|2024-11-26 17:37:30|1722.65|1715.35|1720.75|1713.45|1722.65|1715.35|1720.75|1713.45|15
1732642660000|2024-11-26 17:37:40|1720.8|1713.5|1722.45|1715.15|1722.45|1715.15|1720.8|1713.5|26
1732642670000|2024-11-26 17:37:50|1722.7|1715.4|1721.8|1714.5|1723.04|1715.74|1721.5|1714.2|27
1732642680000|2024-11-26 17:38:00|1721.65|1714.35|1721.75|1714.45|1722.07|1714.77|1721.3|1714|32
1732642690000|2024-11-26 17:38:10|1721.65|1714.35|1721.25|1713.95|1722.2|1714.9|1721.25|1713.95|35
1732642700000|2024-11-26 17:38:20|1720.9|1713.6|1720.6|1713.3|1721.82|1714.52|1720.6|1713.3|23
1732642710000|2024-11-26 17:38:30|1720.55|1713.25|1721.04|1713.74|1721.4|1714.1|1720.1|1712.8|27
1732642720000|2024-11-26 17:38:40|1720.7|1713.4|1720.75|1713.45|1720.85|1713.55|1720.55|1713.25|24
1732642730000|2024-11-26 17:38:50|1720.55|1713.25|1721.33|1714.03|1721.45|1714.15|1720.55|1713.25|28
1732642740000|2024-11-26 17:39:00|1721.14|1713.84|1722.03|1714.73|1722.1|1714.8|1721.14|1713.84|28
1732642750000|2024-11-26 17:39:10|1721.98|1714.68|1721.35|1714.05|1721.98|1714.68|1720.55|1713.25|35
1732642760000|2024-11-26 17:39:20|1721.4|1714.1|1721.75|1714.45|1722.18|1714.88|1721.35|1714.05|32
1732642770000|2024-11-26 17:39:30|1721.85|1714.55|1721.75|1714.45|1722.15|1714.85|1721.5|1714.2|27
1732642780000|2024-11-26 17:39:40|1721.8|1714.5|1721.15|1713.85|1721.95|1714.65|1720.75|1713.45|32
1732642790000|2024-11-26 17:39:50|1721.25|1713.95|1721.25|1713.95|1721.9|1714.6|1720.6|1713.3|28
1732642800000|2024-11-26 17:40:00|1720.95|1713.65|1720.1|1712.8|1720.95|1713.65|1719.65|1712.35|26
1732642810000|2024-11-26 17:40:10|1720.06|1712.76|1716.8|1709.5|1720.13|1712.83|1716.8|1709.5|29
1732642820000|2024-11-26 17:40:20|1717.14|1709.84|1717.35|1710.05|1717.35|1710.05|1716.65|1709.35|13
1732642830000|2024-11-26 17:40:30|1717.29|1709.99|1717.45|1710.15|1717.45|1710.15|1716.7|1709.4|19
1732642840000|2024-11-26 17:40:40|1717.4|1710.1|1717.03|1709.73|1717.4|1710.1|1716.5|1709.2|20
1732642850000|2024-11-26 17:40:50|1717.25|1709.95|1716.3|1709|1717.3|1710|1715.7|1708.4|24
1732642860000|2024-11-26 17:41:00|1716.35|1709.05|1716.4|1709.1|1716.6|1709.3|1716.3|1709|22
1732642870000|2024-11-26 17:41:10|1716.3|1709|1715.78|1708.48|1716.3|1709|1714.65|1707.35|21
1732642880000|2024-11-26 17:41:20|1716.2|1708.9|1715.5|1708.2|1716.3|1709|1715.3|1708|24
1732642890000|2024-11-26 17:41:30|1715.4|1708.1|1715.7|1708.4|1716.45|1709.15|1715.35|1708.05|26
1732642900000|2024-11-26 17:41:40|1715.8|1708.5|1715.3|1708|1716|1708.7|1715.3|1708|23
1732642910000|2024-11-26 17:41:50|1715.35|1708.05|1715.4|1708.1|1715.5|1708.2|1715.3|1708|28
1732642920000|2024-11-26 17:42:00|1715.3|1708|1716.2|1708.9|1716.2|1708.9|1715.3|1708|19
1732642930000|2024-11-26 17:42:10|1716.3|1709|1716.55|1709.25|1717.05|1709.75|1716.15|1708.85|21
1732642940000|2024-11-26 17:42:20|1716.45|1709.15|1715.5|1708.2|1716.95|1709.65|1715.5|1708.2|19
1732642950000|2024-11-26 17:42:30|1715.4|1708.1|1715.2|1707.9|1715.97|1708.67|1714.55|1707.25|16
1732642960000|2024-11-26 17:42:40|1715.1|1707.8|1716.05|1708.75|1716.14|1708.84|1714.85|1707.55|27
1732642970000|2024-11-26 17:42:50|1715.95|1708.65|1716.45|1709.15|1716.55|1709.25|1715.95|1708.65|25
1732642980000|2024-11-26 17:43:00|1716.55|1709.25|1716.05|1708.75|1716.9|1709.6|1714.95|1707.65|26
1732642990000|2024-11-26 17:43:10|1715.87|1708.57|1715.53|1708.23|1715.87|1708.57|1714.65|1707.35|27
1732643000000|2024-11-26 17:43:20|1715.52|1708.22|1716.25|1708.95|1716.25|1708.95|1714.95|1707.65|33
1732643010000|2024-11-26 17:43:30|1716.2|1708.9|1715.95|1708.65|1716.45|1709.15|1715.87|1708.57|19
1732643020000|2024-11-26 17:43:40|1716.2|1708.9|1717.5|1710.2|1717.95|1710.65|1716.2|1708.9|26
1732643030000|2024-11-26 17:43:50|1717.35|1710.05|1716.6|1709.3|1717.8|1710.5|1716.6|1709.3|24
1732643040000|2024-11-26 17:44:00|1716.75|1709.45|1716.8|1709.5|1717.45|1710.15|1716.4|1709.1|30
1732643050000|2024-11-26 17:44:10|1716.85|1709.55|1716.3|1709|1717.15|1709.85|1715.9|1708.6|17
1732643060000|2024-11-26 17:44:20|1716.4|1709.1|1715.7|1708.4|1716.45|1709.15|1715.6|1708.3|23
1732643070000|2024-11-26 17:44:30|1715.65|1708.35|1715.5|1708.2|1716.2|1708.9|1715.1|1707.8|24
1732643080000|2024-11-26 17:44:40|1716.25|1708.95|1716.05|1708.75|1716.25|1708.95|1715.6|1708.3|27
1732643090000|2024-11-26 17:44:50|1716.25|1708.95|1715.8|1708.5|1716.3|1709|1715.55|1708.25|26
1732643100000|2024-11-26 17:45:00|1715.85|1708.55|1715.8|1708.5|1717.1|1709.8|1715.55|1708.25|30
1732643110000|2024-11-26 17:45:10|1715.85|1708.55|1715.58|1708.28|1715.95|1708.65|1715.15|1707.85|31
1732643120000|2024-11-26 17:45:20|1715.59|1708.29|1715.4|1708.1|1716.1|1708.8|1715.02|1707.72|28
1732643130000|2024-11-26 17:45:30|1716.2|1708.9|1717.15|1709.85|1717.15|1709.85|1715.85|1708.55|36
1732643140000|2024-11-26 17:45:40|1717.16|1709.86|1716.9|1709.6|1717.3|1710|1716.75|1709.45|21
1732643150000|2024-11-26 17:45:50|1716.95|1709.65|1717.8|1710.5|1717.8|1710.5|1716.8|1709.5|25
1732643160000|2024-11-26 17:46:00|1717.85|1710.55|1716.8|1709.5|1717.85|1710.55|1716.3|1709|32
1732643170000|2024-11-26 17:46:10|1716.75|1709.45|1716.45|1709.15|1717.25|1709.95|1716.3|1709|30
1732643180000|2024-11-26 17:46:20|1716.9|1709.6|1717.35|1710.05|1717.85|1710.55|1716.4|1709.1|21
1732643190000|2024-11-26 17:46:30|1717.3|1710|1717|1709.7|1717.35|1710.05|1716.85|1709.55|16
1732643200000|2024-11-26 17:46:40|1716.7|1709.4|1716.48|1709.18|1717.35|1710.05|1716.45|1709.15|24
1732643210000|2024-11-26 17:46:50|1716.63|1709.33|1716.75|1709.45|1717.25|1709.95|1716.3|1709|26
1732643220000|2024-11-26 17:47:00|1717.33|1710.03|1717.95|1710.65|1718.8|1711.5|1717.25|1709.95|34
1732643230000|2024-11-26 17:47:10|1717.35|1710.05|1717.32|1710.02|1718.35|1711.05|1717.25|1709.95|29
1732643240000|2024-11-26 17:47:20|1717.54|1710.24|1715.5|1708.2|1717.56|1710.26|1715.4|1708.1|33
1732643250000|2024-11-26 17:47:30|1715.55|1708.25|1716.4|1709.1|1716.4|1709.1|1715.3|1708|27
1732643260000|2024-11-26 17:47:40|1716.35|1709.05|1717.9|1710.6|1718.2|1710.9|1716.18|1708.88|34
1732643270000|2024-11-26 17:47:50|1717.95|1710.65|1718.4|1711.1|1718.7|1711.4|1717.55|1710.25|24
1732643280000|2024-11-26 17:48:00|1718.45|1711.15|1716.18|1708.88|1718.55|1711.25|1716.1|1708.8|28
1732643290000|2024-11-26 17:48:10|1716.13|1708.83|1715.7|1708.4|1716.25|1708.95|1715.6|1708.3|32
1732643300000|2024-11-26 17:48:20|1715.6|1708.3|1716.3|1709|1717.05|1709.75|1715.45|1708.15|29
1732643310000|2024-11-26 17:48:30|1716.75|1709.45|1715.35|1708.05|1716.75|1709.45|1715.3|1708|10
1732643320000|2024-11-26 17:48:40|1715.3|1708|1715.2|1707.9|1715.8|1708.5|1714.75|1707.45|29
1732643330000|2024-11-26 17:48:50|1715.3|1708|1715.25|1707.95|1715.8|1708.5|1714.45|1707.15|16
1732643340000|2024-11-26 17:49:00|1715.3|1708|1715.8|1708.5|1716.13|1708.83|1714.99|1707.69|34
1732643350000|2024-11-26 17:49:10|1715.65|1708.35|1717.15|1709.85|1717.75|1710.45|1715.65|1708.35|35
1732643360000|2024-11-26 17:49:20|1717.8|1710.5|1717.3|1710|1717.99|1710.69|1717.15|1709.85|22
1732643370000|2024-11-26 17:49:30|1717.15|1709.85|1716.75|1709.45|1717.15|1709.85|1716.3|1709|21
1732643380000|2024-11-26 17:49:40|1716.85|1709.55|1716.6|1709.3|1716.95|1709.65|1716.6|1709.3|28
1732643390000|2024-11-26 17:49:50|1716.65|1709.35|1717|1709.7|1717.05|1709.75|1716.35|1709.05|20
1732643400000|2024-11-26 17:50:00|1717.15|1709.85|1718.65|1711.35|1718.99|1711.69|1716.6|1709.3|28
1732643410000|2024-11-26 17:50:10|1718.55|1711.25|1718.65|1711.35|1719.85|1712.55|1718.5|1711.2|32
1732643420000|2024-11-26 17:50:20|1718.8|1711.5|1719.2|1711.9|1719.85|1712.55|1718.55|1711.25|20
1732643430000|2024-11-26 17:50:30|1719.13|1711.83|1719.45|1712.15|1719.9|1712.6|1718.3|1711|28
1732643440000|2024-11-26 17:50:40|1719.9|1712.6|1719.3|1712|1719.9|1712.6|1719.3|1712|19
1732643450000|2024-11-26 17:50:50|1719.35|1712.05|1719.45|1712.15|1720|1712.7|1718.65|1711.35|27
1732643460000|2024-11-26 17:51:00|1719.6|1712.3|1717.7|1710.4|1719.6|1712.3|1717.7|1710.4|25
1732643470000|2024-11-26 17:51:10|1717.6|1710.3|1717.75|1710.45|1717.8|1710.5|1716.7|1709.4|28
1732643480000|2024-11-26 17:51:20|1717.8|1710.5|1717.06|1709.76|1717.8|1710.5|1716.9|1709.6|12
1732643490000|2024-11-26 17:51:30|1716.95|1709.65|1716.45|1709.15|1716.95|1709.65|1716.3|1709|26
1732643500000|2024-11-26 17:51:40|1716.4|1709.1|1716.3|1709|1716.9|1709.6|1716.3|1709|20
1732643510000|2024-11-26 17:51:50|1716.35|1709.05|1716.4|1709.1|1716.9|1709.6|1716.3|1709|6
1732643520000|2024-11-26 17:52:00|1716.35|1709.05|1716.3|1709|1716.45|1709.15|1716.3|1709|4
1732643540000|2024-11-26 17:52:20|1716.15|1708.85|1715.35|1708.05|1716.65|1709.35|1715.35|1708.05|10
1732643550000|2024-11-26 17:52:30|1716.02|1708.72|1716.15|1708.85|1716.65|1709.35|1716|1708.7|21
1732643560000|2024-11-26 17:52:40|1716.35|1709.05|1718.15|1710.85|1718.75|1711.45|1716.35|1709.05|20
1732643570000|2024-11-26 17:52:50|1718.3|1711|1720.15|1712.85|1720.65|1713.35|1718.3|1711|18
1732643580000|2024-11-26 17:53:00|1720.4|1713.1|1720.4|1713.1|1721|1713.7|1720.15|1712.85|16
1732643590000|2024-11-26 17:53:10|1720.3|1713|1720.5|1713.2|1720.95|1713.65|1720.25|1712.95|13
1732643600000|2024-11-26 17:53:20|1720.55|1713.25|1720.35|1713.05|1721.87|1714.57|1720.3|1713|17
1732643610000|2024-11-26 17:53:30|1720.45|1713.15|1720.45|1713.15|1721.05|1713.75|1720.35|1713.05|14
1732643620000|2024-11-26 17:53:40|1720.35|1713.05|1720.3|1713|1720.35|1713.05|1720.3|1713|6
1732643630000|2024-11-26 17:53:50|1720.35|1713.05|1720.65|1713.35|1720.75|1713.45|1720.3|1713|15
1732643640000|2024-11-26 17:54:00|1720.7|1713.4|1720.39|1713.09|1721.35|1714.05|1720.39|1713.09|27
1732643650000|2024-11-26 17:54:10|1720.5|1713.2|1719.45|1712.15|1720.55|1713.25|1719.3|1712|27
1732643660000|2024-11-26 17:54:20|1719.95|1712.65|1719.85|1712.55|1720.75|1713.45|1719.3|1712|19
1732643670000|2024-11-26 17:54:30|1719.9|1712.6|1720.75|1713.45|1721.1|1713.8|1719.9|1712.6|8
1732643680000|2024-11-26 17:54:40|1720.8|1713.5|1721.35|1714.05|1721.4|1714.1|1720.8|1713.5|8
1732643690000|2024-11-26 17:54:50|1721.3|1714|1721.3|1714|1721.45|1714.15|1721.3|1714|3
1732643700000|2024-11-26 17:55:00|1721.4|1714.1|1722.55|1715.25|1722.9|1715.6|1721.4|1714.1|10
1732643710000|2024-11-26 17:55:10|1722.45|1715.15|1722.1|1714.8|1722.45|1715.15|1721.3|1714|13
1732643720000|2024-11-26 17:55:20|1722.2|1714.9|1723.1|1715.8|1723.1|1715.8|1722.2|1714.9|7
1732643730000|2024-11-26 17:55:30|1723.05|1715.75|1722.85|1715.55|1723.05|1715.75|1722.35|1715.05|14
1732643740000|2024-11-26 17:55:40|1722.35|1715.05|1722.15|1714.85|1722.9|1715.6|1722.15|1714.85|12
1732643750000|2024-11-26 17:55:50|1722.05|1714.75|1722.3|1715|1722.3|1715|1720.4|1713.1|17
1732643760000|2024-11-26 17:56:00|1722.45|1715.15|1722.6|1715.3|1722.6|1715.3|1722.35|1715.05|17
1732643770000|2024-11-26 17:56:10|1722.45|1715.15|1723.1|1715.8|1723.1|1715.8|1722.45|1715.15|3
1732643780000|2024-11-26 17:56:20|1723|1715.7|1723.2|1715.9|1723.26|1715.96|1722.4|1715.1|17
1732643790000|2024-11-26 17:56:30|1723.06|1715.76|1723.75|1716.45|1723.9|1716.6|1722.75|1715.45|19
1732643800000|2024-11-26 17:56:40|1723.8|1716.5|1723.4|1716.1|1724.14|1716.84|1723.4|1716.1|27
1732643810000|2024-11-26 17:56:50|1723.55|1716.25|1722.65|1715.35|1723.55|1716.25|1722.6|1715.3|25
1732643820000|2024-11-26 17:57:00|1722.7|1715.4|1723.18|1715.88|1723.68|1716.38|1722.6|1715.3|13
1732643830000|2024-11-26 17:57:10|1723.2|1715.9|1721.3|1714|1723.2|1715.9|1721.25|1713.95|9
1732643840000|2024-11-26 17:57:20|1721.6|1714.3|1722.3|1715|1723|1715.7|1721.4|1714.1|21
1732643850000|2024-11-26 17:57:30|1722.35|1715.05|1722.2|1714.9|1722.63|1715.33|1721.7|1714.4|14
1732643860000|2024-11-26 17:57:40|1722.13|1714.83|1722.4|1715.1|1722.95|1715.65|1722|1714.7|10
1732643870000|2024-11-26 17:57:50|1722.3|1715|1722.65|1715.35|1723.1|1715.8|1721.9|1714.6|24
1732643880000|2024-11-26 17:58:00|1722.7|1715.4|1721.8|1714.5|1723.1|1715.8|1721.8|1714.5|16
1732643890000|2024-11-26 17:58:10|1722.1|1714.8|1722.6|1715.3|1722.6|1715.3|1721.4|1714.1|26
1732643900000|2024-11-26 17:58:20|1722.55|1715.25|1722.3|1715|1722.6|1715.3|1721.99|1714.69|14
1732643910000|2024-11-26 17:58:30|1722.4|1715.1|1722.9|1715.6|1723.25|1715.95|1722|1714.7|21
1732643920000|2024-11-26 17:58:40|1723.05|1715.75|1723.18|1715.88|1723.18|1715.88|1722.7|1715.4|21
1732643930000|2024-11-26 17:58:50|1723.35|1716.05|1722.7|1715.4|1723.4|1716.1|1722.7|1715.4|21
1732643940000|2024-11-26 17:59:00|1722.88|1715.58|1722.5|1715.2|1723.19|1715.89|1722.5|1715.2|28
1732643950000|2024-11-26 17:59:10|1722.35|1715.05|1721.35|1714.05|1722.85|1715.55|1721.3|1714|29
1732643960000|2024-11-26 17:59:20|1721.25|1713.95|1721.4|1714.1|1721.4|1714.1|1720.65|1713.35|18
1732643970000|2024-11-26 17:59:30|1721.1|1713.8|1721.25|1713.95|1722.05|1714.75|1721.1|1713.8|9
1732643980000|2024-11-26 17:59:40|1720.9|1713.6|1721.45|1714.15|1721.55|1714.25|1720.9|1713.6|16
1732643990000|2024-11-26 17:59:50|1721.55|1714.25|1721.7|1714.4|1722.15|1714.85|1721.35|1714.05|12
1732644000000|2024-11-26 18:00:00|1721.4|1714.1|1720.65|1713.35|1721.7|1714.4|1720.65|1713.35|18
1732644010000|2024-11-26 18:00:10|1720.55|1713.25|1720.7|1713.4|1721.31|1714.01|1720.55|1713.25|12
1732644020000|2024-11-26 18:00:20|1720.65|1713.35|1720.65|1713.35|1721.15|1713.85|1720.6|1713.3|21
1732644030000|2024-11-26 18:00:30|1720.8|1713.5|1722.15|1714.85|1722.15|1714.85|1720.7|1713.4|14
1732644040000|2024-11-26 18:00:40|1722.2|1714.9|1722.45|1715.15|1723.27|1715.97|1722.11|1714.81|20
1732644050000|2024-11-26 18:00:50|1722.5|1715.2|1721.55|1714.25|1722.5|1715.2|1721.25|1713.95|13
1732644060000|2024-11-26 18:01:00|1721.35|1714.05|1723.4|1716.1|1724.1|1716.8|1721.35|1714.05|25
1732644070000|2024-11-26 18:01:10|1723.45|1716.15|1723.75|1716.45|1724.14|1716.84|1723.3|1716|21
1732644080000|2024-11-26 18:01:20|1723.7|1716.4|1723.09|1715.79|1723.75|1716.45|1722.3|1715|25
1732644090000|2024-11-26 18:01:30|1723.2|1715.9|1724.35|1717.05|1724.5|1717.2|1723.2|1715.9|16
1732644100000|2024-11-26 18:01:40|1724.3|1717|1724.3|1717|1725.1|1717.8|1724.3|1717|11
1732644110000|2024-11-26 18:01:50|1724.5|1717.2|1726.4|1719.1|1726.4|1719.1|1724.5|1717.2|22
1732644120000|2024-11-26 18:02:00|1726.35|1719.05|1726.35|1719.05|1726.35|1719.05|1725.9|1718.6|18
1732644130000|2024-11-26 18:02:10|1726.4|1719.1|1728.3|1721|1728.85|1721.55|1726.4|1719.1|16
1732644140000|2024-11-26 18:02:20|1728.15|1720.85|1729.8|1722.5|1729.8|1722.5|1728.15|1720.85|16
1732644150000|2024-11-26 18:02:30|1729.3|1722|1728.9|1721.6|1729.63|1722.33|1728.3|1721|14
1732644160000|2024-11-26 18:02:40|1728.85|1721.55|1727.8|1720.5|1729.15|1721.85|1727.75|1720.45|21
1732644170000|2024-11-26 18:02:50|1728.15|1720.85|1728.15|1720.85|1728.4|1721.1|1728|1720.7|9
1732644180000|2024-11-26 18:03:00|1728.4|1721.1|1728.95|1721.65|1728.95|1721.65|1727.4|1720.1|25
1732644190000|2024-11-26 18:03:10|1728.5|1721.2|1728.3|1721|1728.7|1721.4|1728.3|1721|14
1732644200000|2024-11-26 18:03:20|1728.05|1720.75|1727.35|1720.05|1728.35|1721.05|1727.3|1720|21
1732644210000|2024-11-26 18:03:30|1727.4|1720.1|1727.2|1719.9|1728.15|1720.85|1726.35|1719.05|26
1732644220000|2024-11-26 18:03:40|1727.21|1719.91|1728.2|1720.9|1728.3|1721|1727.15|1719.85|32
1732644230000|2024-11-26 18:03:50|1728.22|1720.92|1728.3|1721|1729.1|1721.8|1728.2|1720.9|25
1732644240000|2024-11-26 18:04:00|1728.1|1720.8|1726.65|1719.35|1728.1|1720.8|1726.25|1718.95|30
1732644250000|2024-11-26 18:04:10|1726.5|1719.2|1727.85|1720.55|1728.1|1720.8|1726.5|1719.2|25
1732644260000|2024-11-26 18:04:20|1727.7|1720.4|1726.6|1719.3|1727.7|1720.4|1726.35|1719.05|28
1732644270000|2024-11-26 18:04:30|1726.65|1719.35|1723.65|1716.35|1726.65|1719.35|1723.35|1716.05|29
1732644280000|2024-11-26 18:04:40|1723.6|1716.3|1721.7|1714.4|1723.7|1716.4|1721.7|1714.4|28
1732644290000|2024-11-26 18:04:50|1721.65|1714.35|1719.65|1712.35|1721.65|1714.35|1719.65|1712.35|31
1732644300000|2024-11-26 18:05:00|1719.7|1712.4|1720.65|1713.35|1720.95|1713.65|1718.3|1711|33
1732644310000|2024-11-26 18:05:10|1720.78|1713.48|1722.05|1714.75|1722.05|1714.75|1720.45|1713.15|26
1732644320000|2024-11-26 18:05:20|1722.25|1714.95|1723.9|1716.6|1723.95|1716.65|1722.15|1714.85|29
1732644330000|2024-11-26 18:05:30|1723.15|1715.85|1721.45|1714.15|1723.15|1715.85|1721.3|1714|33
1732644340000|2024-11-26 18:05:40|1721.55|1714.25|1721.5|1714.2|1722.5|1715.2|1721.35|1714.05|30
1732644350000|2024-11-26 18:05:50|1721.4|1714.1|1721.43|1714.13|1722.4|1715.1|1721.35|1714.05|31
1732644360000|2024-11-26 18:06:00|1721.42|1714.12|1719.35|1712.05|1722.02|1714.72|1719.35|1712.05|31
1732644370000|2024-11-26 18:06:10|1719.4|1712.1|1720.9|1713.6|1721.21|1713.91|1719.4|1712.1|33
1732644380000|2024-11-26 18:06:20|1721.25|1713.95|1722.22|1714.92|1722.35|1715.05|1720.7|1713.4|37
1732644390000|2024-11-26 18:06:30|1722.2|1714.9|1721.87|1714.57|1722.2|1714.9|1721.3|1714|33
1732644400000|2024-11-26 18:06:40|1721.72|1714.42|1719.26|1711.96|1721.77|1714.47|1719.1|1711.8|28
1732644410000|2024-11-26 18:06:50|1719.2|1711.9|1718.15|1710.85|1719.2|1711.9|1718.15|1710.85|19
1732644420000|2024-11-26 18:07:00|1718.22|1710.92|1719.3|1712|1719.45|1712.15|1718.15|1710.85|33
1732644430000|2024-11-26 18:07:10|1719.26|1711.96|1719.8|1712.5|1720.85|1713.55|1719.25|1711.95|30
1732644440000|2024-11-26 18:07:20|1719.95|1712.65|1718.95|1711.65|1720.6|1713.3|1718.85|1711.55|36
1732644450000|2024-11-26 18:07:30|1718.6|1711.3|1719.8|1712.5|1719.8|1712.5|1718.5|1711.2|30
1732644460000|2024-11-26 18:07:40|1719.9|1712.6|1720.35|1713.05|1720.55|1713.25|1719.9|1712.6|28
1732644470000|2024-11-26 18:07:50|1720.15|1712.85|1719.95|1712.65|1720.15|1712.85|1719.55|1712.25|26
1732644480000|2024-11-26 18:08:00|1719.98|1712.68|1719.3|1712|1720.95|1713.65|1719.3|1712|33
1732644490000|2024-11-26 18:08:10|1720|1712.7|1718.9|1711.6|1720|1712.7|1718.8|1711.5|14
1732644500000|2024-11-26 18:08:20|1717.55|1710.25|1716.4|1709.1|1718.3|1711|1716.4|1709.1|28
1732644510000|2024-11-26 18:08:30|1716.39|1709.09|1716.2|1708.9|1716.7|1709.4|1715.4|1708.1|25
1732644520000|2024-11-26 18:08:40|1715.95|1708.65|1714.6|1707.3|1716|1708.7|1714.25|1706.95|26
1732644530000|2024-11-26 18:08:50|1715.14|1707.84|1714.55|1707.25|1715.18|1707.88|1714.3|1707|28
1732644540000|2024-11-26 18:09:00|1714.35|1707.05|1714.19|1706.89|1714.8|1707.5|1713.3|1706|34
1732644550000|2024-11-26 18:09:10|1714.45|1707.15|1714.3|1707|1715.22|1707.92|1714.3|1707|33
1732644560000|2024-11-26 18:09:20|1714.35|1707.05|1712.65|1705.35|1714.6|1707.3|1712.15|1704.85|29
1732644570000|2024-11-26 18:09:30|1712.15|1704.85|1711.15|1703.85|1712.65|1705.35|1710.75|1703.45|20
1732644580000|2024-11-26 18:09:40|1711.5|1704.2|1712.15|1704.85|1712.15|1704.85|1710.7|1703.4|16
1732644590000|2024-11-26 18:09:50|1712.3|1705|1711.4|1704.1|1712.3|1705|1711.3|1704|12
1732644600000|2024-11-26 18:10:00|1711.35|1704.05|1710.45|1703.15|1711.4|1704.1|1710.45|1703.15|14
1732644610000|2024-11-26 18:10:10|1710.15|1702.85|1712.55|1705.25|1713.61|1706.31|1709.65|1702.35|32
1732644620000|2024-11-26 18:10:20|1712.85|1705.55|1710.8|1703.5|1713.8|1706.5|1710.8|1703.5|31
1732644630000|2024-11-26 18:10:30|1711.3|1704|1710.25|1702.95|1711.56|1704.26|1710.15|1702.85|21
1732644640000|2024-11-26 18:10:40|1710.15|1702.85|1709.3|1702|1710.65|1703.35|1709.3|1702|11
1732644650000|2024-11-26 18:10:50|1710.02|1702.72|1710.25|1702.95|1710.65|1703.35|1710.02|1702.72|11
1732644660000|2024-11-26 18:11:00|1710.3|1703|1709.55|1702.25|1710.3|1703|1709|1701.7|13
1732644670000|2024-11-26 18:11:10|1708.35|1701.05|1708.35|1701.05|1709.3|1702|1707.7|1700.4|22
1732644680000|2024-11-26 18:11:20|1708.1|1700.8|1707.15|1699.85|1708.45|1701.15|1707.07|1699.77|20
1732644690000|2024-11-26 18:11:30|1707.3|1700|1708.25|1700.95|1709.05|1701.75|1707.3|1700|21
1732644700000|2024-11-26 18:11:40|1708.35|1701.05|1708.4|1701.1|1709.7|1702.4|1708.25|1700.95|20
1732644710000|2024-11-26 18:11:50|1708.15|1700.85|1707.3|1700|1708.65|1701.35|1707.3|1700|13
1732644720000|2024-11-26 18:12:00|1707.4|1700.1|1707.55|1700.25|1707.8|1700.5|1706.8|1699.5|19
1732644730000|2024-11-26 18:12:10|1707.6|1700.3|1705.5|1698.2|1707.6|1700.3|1705.5|1698.2|14
1732644740000|2024-11-26 18:12:20|1705.55|1698.25|1704.95|1697.65|1705.85|1698.55|1704.45|1697.15|19
1732644750000|2024-11-26 18:12:30|1705|1697.7|1704.35|1697.05|1705.09|1697.79|1704.25|1696.95|20
1732644760000|2024-11-26 18:12:40|1704.3|1697|1704.4|1697.1|1705.2|1697.9|1704.3|1697|31
1732644770000|2024-11-26 18:12:50|1704.45|1697.15|1705.04|1697.74|1705.25|1697.95|1704.35|1697.05|15
1732644780000|2024-11-26 18:13:00|1705.15|1697.85|1704.3|1697|1705.75|1698.45|1704.3|1697|23
1732644790000|2024-11-26 18:13:10|1704.4|1697.1|1706.8|1699.5|1706.8|1699.5|1704.4|1697.1|17
1732644800000|2024-11-26 18:13:20|1706.85|1699.55|1704.13|1696.83|1706.85|1699.55|1704.1|1696.8|12
1732644810000|2024-11-26 18:13:30|1704.5|1697.2|1705.3|1698|1705.95|1698.65|1704.5|1697.2|21
1732644820000|2024-11-26 18:13:40|1705.4|1698.1|1706.3|1699|1706.8|1699.5|1705.4|1698.1|7
1732644830000|2024-11-26 18:13:50|1706.8|1699.5|1705.35|1698.05|1706.8|1699.5|1705.15|1697.85|22
1732644840000|2024-11-26 18:14:00|1705.3|1698|1706.5|1699.2|1707|1699.7|1705.3|1698|19
1732644850000|2024-11-26 18:14:10|1706.6|1699.3|1706.3|1699|1707.45|1700.15|1706.15|1698.85|26
1732644860000|2024-11-26 18:14:20|1706.8|1699.5|1706.55|1699.25|1706.85|1699.55|1705.85|1698.55|20
1732644870000|2024-11-26 18:14:30|1705.55|1698.25|1706.25|1698.95|1706.4|1699.1|1705.35|1698.05|22
1732644880000|2024-11-26 18:14:40|1706.3|1699|1706.4|1699.1|1707.1|1699.8|1706.3|1699|19
1732644890000|2024-11-26 18:14:50|1706.3|1699|1707.95|1700.65|1708.13|1700.83|1706.3|1699|24
1732644900000|2024-11-26 18:15:00|1708.1|1700.8|1707.15|1699.85|1709|1701.7|1707.15|1699.85|27
1732644910000|2024-11-26 18:15:10|1707.45|1700.15|1707.18|1699.88|1707.45|1700.15|1706.3|1699|21
1732644920000|2024-11-26 18:15:20|1707.24|1699.94|1706.35|1699.05|1708.61|1701.31|1706.25|1698.95|35
1732644930000|2024-11-26 18:15:30|1706.9|1699.6|1704.4|1697.1|1706.9|1699.6|1704.35|1697.05|24
1732644940000|2024-11-26 18:15:40|1704.3|1697|1704.3|1697|1704.45|1697.15|1704.3|1697|9
1732644950000|2024-11-26 18:15:50|1704.47|1697.17|1703.45|1696.15|1704.7|1697.4|1703.3|1696|15
1732644960000|2024-11-26 18:16:00|1703.5|1696.2|1703.5|1696.2|1704.95|1697.65|1703.05|1695.75|32
1732644970000|2024-11-26 18:16:10|1703.6|1696.3|1702.55|1695.25|1703.7|1696.4|1702.4|1695.1|29
1732644980000|2024-11-26 18:16:20|1703.05|1695.75|1703.45|1696.15|1703.85|1696.55|1702.4|1695.1|27
1732644990000|2024-11-26 18:16:30|1702.45|1695.15|1702.55|1695.25|1702.95|1695.65|1702.45|1695.15|13
1732645000000|2024-11-26 18:16:40|1702.6|1695.3|1702.45|1695.15|1703|1695.7|1702.45|1695.15|14
1732645010000|2024-11-26 18:16:50|1702.4|1695.1|1701.45|1694.15|1702.6|1695.3|1701.45|1694.15|19
1732645020000|2024-11-26 18:17:00|1701.5|1694.2|1702.05|1694.75|1703|1695.7|1701.5|1694.2|21
1732645030000|2024-11-26 18:17:10|1701.7|1694.4|1702.3|1695|1702.5|1695.2|1701.65|1694.35|15
1732645040000|2024-11-26 18:17:20|1702.55|1695.25|1699.35|1692.05|1702.55|1695.25|1699.35|1692.05|28
1732645050000|2024-11-26 18:17:30|1699.3|1692|1698.45|1691.15|1699.55|1692.25|1698.3|1691|29
1732645060000|2024-11-26 18:17:40|1698.55|1691.25|1698.4|1691.1|1699.6|1692.3|1698.35|1691.05|11
1732645070000|2024-11-26 18:17:50|1698.45|1691.15|1699.15|1691.85|1700|1692.7|1698.45|1691.15|21
1732645080000|2024-11-26 18:18:00|1699.35|1692.05|1700.95|1693.65|1700.95|1693.65|1699.3|1692|31
1732645090000|2024-11-26 18:18:10|1700.45|1693.15|1702.7|1695.4|1702.7|1695.4|1699.35|1692.05|27
1732645100000|2024-11-26 18:18:20|1702.65|1695.35|1700.5|1693.2|1702.65|1695.35|1700.5|1693.2|32
1732645110000|2024-11-26 18:18:30|1700.3|1693|1699.85|1692.55|1701.65|1694.35|1699.3|1692|19
1732645120000|2024-11-26 18:18:40|1699.35|1692.05|1696.8|1689.5|1699.37|1692.07|1696.8|1689.5|24
1732645130000|2024-11-26 18:18:50|1696.93|1689.63|1697.18|1689.88|1697.85|1690.55|1696.5|1689.2|38
1732645140000|2024-11-26 18:19:00|1697.2|1689.9|1696.24|1688.94|1697.95|1690.65|1695.5|1688.2|30
1732645150000|2024-11-26 18:19:10|1696.7|1689.4|1694.5|1687.2|1696.82|1689.52|1694.5|1687.2|34
1732645160000|2024-11-26 18:19:20|1694.3|1687|1694.3|1687|1694.45|1687.15|1694.3|1687|7
1732645170000|2024-11-26 18:19:30|1694.22|1686.92|1693.45|1686.15|1694.85|1687.55|1693.45|1686.15|19
1732645180000|2024-11-26 18:19:40|1693.15|1685.85|1692.9|1685.6|1693.45|1686.15|1692.35|1685.05|27
1732645190000|2024-11-26 18:19:50|1692.95|1685.65|1692.35|1685.05|1693.05|1685.75|1692.25|1684.95|17
1732645200000|2024-11-26 18:20:00|1692.3|1685|1693.3|1686|1693.85|1686.55|1691.75|1684.45|28
1732645210000|2024-11-26 18:20:10|1693.25|1685.95|1695|1687.7|1695|1687.7|1693.08|1685.78|29
1732645220000|2024-11-26 18:20:20|1694.24|1686.94|1693.04|1685.74|1694.9|1687.6|1692.55|1685.25|37
1732645230000|2024-11-26 18:20:30|1693.13|1685.83|1693.92|1686.62|1694.19|1686.89|1692.25|1684.95|35
1732645240000|2024-11-26 18:20:40|1694|1686.7|1692.45|1685.15|1694.6|1687.3|1692.3|1685|24
1732645250000|2024-11-26 18:20:50|1692.5|1685.2|1692.25|1684.95|1692.65|1685.35|1692.25|1684.95|13
1732645260000|2024-11-26 18:21:00|1692.35|1685.05|1691.35|1684.05|1693.2|1685.9|1691.35|1684.05|29
1732645270000|2024-11-26 18:21:10|1691.4|1684.1|1692.65|1685.35|1693.9|1686.6|1691.35|1684.05|33
1732645280000|2024-11-26 18:21:20|1692.99|1685.69|1690.8|1683.5|1692.99|1685.69|1690.8|1683.5|23
1732645290000|2024-11-26 18:21:30|1690.9|1683.6|1692.09|1684.79|1692.14|1684.84|1690.8|1683.5|27
1732645300000|2024-11-26 18:21:40|1692.33|1685.03|1690.9|1683.6|1692.33|1685.03|1690.9|1683.6|22
1732645310000|2024-11-26 18:21:50|1691.25|1683.95|1691.35|1684.05|1692.43|1685.13|1691.2|1683.9|35
1732645320000|2024-11-26 18:22:00|1691.3|1684|1690.35|1683.05|1691.64|1684.34|1690.1|1682.8|25
1732645330000|2024-11-26 18:22:10|1690.45|1683.15|1693.95|1686.65|1694.05|1686.75|1690.4|1683.1|34
1732645340000|2024-11-26 18:22:20|1694|1686.7|1695.4|1688.1|1696.1|1688.8|1693.2|1685.9|33
1732645350000|2024-11-26 18:22:30|1695.45|1688.15|1697|1689.7|1697.1|1689.8|1694.7|1687.4|28
1732645360000|2024-11-26 18:22:40|1696.9|1689.6|1698.18|1690.88|1698.18|1690.88|1696.5|1689.2|23
1732645370000|2024-11-26 18:22:50|1698.2|1690.9|1699.85|1692.55|1700.8|1693.5|1697.7|1690.4|35
1732645380000|2024-11-26 18:23:00|1699.9|1692.6|1701|1693.7|1701|1693.7|1697.75|1690.45|32
1732645390000|2024-11-26 18:23:10|1701.1|1693.8|1700.95|1693.65|1702.05|1694.75|1700.5|1693.2|39
1732645400000|2024-11-26 18:23:20|1700.92|1693.62|1701.45|1694.15|1702.8|1695.5|1700.92|1693.62|27
1732645410000|2024-11-26 18:23:30|1701.85|1694.55|1705.49|1698.19|1705.49|1698.19|1701.85|1694.55|29
1732645420000|2024-11-26 18:23:40|1705.2|1697.9|1703.59|1696.29|1705.95|1698.65|1703.2|1695.9|33
1732645430000|2024-11-26 18:23:50|1703.44|1696.14|1704.35|1697.05|1705|1697.7|1702.75|1695.45|32
1732645440000|2024-11-26 18:24:00|1704.4|1697.1|1701.45|1694.15|1704.4|1697.1|1700.8|1693.5|37
1732645450000|2024-11-26 18:24:10|1701.34|1694.04|1700.1|1692.8|1702.1|1694.8|1699.95|1692.65|28
1732645460000|2024-11-26 18:24:20|1700.15|1692.85|1697.7|1690.4|1700.15|1692.85|1697.7|1690.4|34
1732645470000|2024-11-26 18:24:30|1697.75|1690.45|1697.65|1690.35|1698.25|1690.95|1697.5|1690.2|28
1732645480000|2024-11-26 18:24:40|1697.6|1690.3|1699.45|1692.15|1700|1692.7|1697.5|1690.2|34
1732645490000|2024-11-26 18:24:50|1699.6|1692.3|1698.95|1691.65|1699.95|1692.65|1698.7|1691.4|33
1732645500000|2024-11-26 18:25:00|1698.9|1691.6|1698.5|1691.2|1699.25|1691.95|1697.9|1690.6|32
1732645510000|2024-11-26 18:25:10|1698.65|1691.35|1698.45|1691.15|1701|1693.7|1698.45|1691.15|35
1732645520000|2024-11-26 18:25:20|1698.6|1691.3|1699.9|1692.6|1700.05|1692.75|1697.7|1690.4|26
1732645530000|2024-11-26 18:25:30|1700.1|1692.8|1697.09|1689.79|1700.1|1692.8|1696.8|1689.5|36
1732645540000|2024-11-26 18:25:40|1697.15|1689.85|1695.25|1687.95|1698.04|1690.74|1695.25|1687.95|26
1732645550000|2024-11-26 18:25:50|1695.85|1688.55|1692.9|1685.6|1695.85|1688.55|1692.75|1685.45|30
1732645560000|2024-11-26 18:26:00|1693|1685.7|1696.18|1688.88|1696.75|1689.45|1692.65|1685.35|35
1732645570000|2024-11-26 18:26:10|1696|1688.7|1693.05|1685.75|1696|1688.7|1692.75|1685.45|27
1732645580000|2024-11-26 18:26:20|1692.8|1685.5|1693.95|1686.65|1695.05|1687.75|1692.75|1685.45|34
1732645590000|2024-11-26 18:26:30|1693.8|1686.5|1694.99|1687.69|1695.04|1687.74|1693.3|1686|37
1732645600000|2024-11-26 18:26:40|1694.85|1687.55|1696.9|1689.6|1696.9|1689.6|1694.35|1687.05|38
1732645610000|2024-11-26 18:26:50|1696.4|1689.1|1697.45|1690.15|1697.9|1690.6|1696.4|1689.1|22
1732645620000|2024-11-26 18:27:00|1697.76|1690.46|1696.3|1689|1697.95|1690.65|1695.6|1688.3|34
1732645630000|2024-11-26 18:27:10|1696.49|1689.19|1696.3|1689|1697.75|1690.45|1696.3|1689|30
1732645640000|2024-11-26 18:27:20|1696.65|1689.35|1692.3|1685|1696.65|1689.35|1692.19|1684.89|29
1732645650000|2024-11-26 18:27:30|1692.15|1684.85|1693.8|1686.5|1695.15|1687.85|1692.15|1684.85|31
1732645660000|2024-11-26 18:27:40|1693.85|1686.55|1693.55|1686.25|1694.25|1686.95|1692.65|1685.35|32
1732645670000|2024-11-26 18:27:50|1693.35|1686.05|1693.35|1686.05|1694.8|1687.5|1693.35|1686.05|26
1732645680000|2024-11-26 18:28:00|1693.5|1686.2|1695.3|1688|1695.9|1688.6|1693.5|1686.2|32
1732645690000|2024-11-26 18:28:10|1695.4|1688.1|1696.25|1688.95|1696.8|1689.5|1695.3|1688|33
1732645700000|2024-11-26 18:28:20|1696.3|1689|1693.85|1686.55|1696.35|1689.05|1693.6|1686.3|24
1732645710000|2024-11-26 18:28:30|1694.13|1686.83|1693.95|1686.65|1694.9|1687.6|1693.7|1686.4|37
1732645720000|2024-11-26 18:28:40|1694|1686.7|1696.85|1689.55|1696.85|1689.55|1693.6|1686.3|35
1732645730000|2024-11-26 18:28:50|1696.35|1689.05|1695.6|1688.3|1697.6|1690.3|1695.45|1688.15|34
1732645740000|2024-11-26 18:29:00|1695.5|1688.2|1694.6|1687.3|1695.85|1688.55|1694.15|1686.85|21
1732645750000|2024-11-26 18:29:10|1694.7|1687.4|1693.15|1685.85|1694.7|1687.4|1692.95|1685.65|28
1732645760000|2024-11-26 18:29:20|1693|1685.7|1692.7|1685.4|1693.04|1685.74|1692.3|1685|30
1732645770000|2024-11-26 18:29:30|1692.55|1685.25|1692.3|1685|1692.95|1685.65|1692.3|1685|10
1732645780000|2024-11-26 18:29:40|1692.4|1685.1|1692|1684.7|1694|1686.7|1691.6|1684.3|33
1732645790000|2024-11-26 18:29:50|1692.05|1684.75|1686.75|1679.45|1692.05|1684.75|1686.75|1679.45|26
1732645800000|2024-11-26 18:30:00|1686.9|1679.6|1688.23|1680.93|1688.65|1681.35|1685.75|1678.45|39
1732645810000|2024-11-26 18:30:10|1688.9|1681.6|1689.79|1682.49|1690.55|1683.25|1688.1|1680.8|36
1732645820000|2024-11-26 18:30:20|1689.9|1682.6|1687.3|1680|1690.41|1683.11|1687.3|1680|37
1732645830000|2024-11-26 18:30:30|1687.6|1680.3|1688.2|1680.9|1688.7|1681.4|1687.5|1680.2|35
1732645840000|2024-11-26 18:30:40|1688.35|1681.05|1686.6|1679.3|1688.7|1681.4|1686.25|1678.95|29
1732645850000|2024-11-26 18:30:50|1686.45|1679.15|1686.5|1679.2|1687.05|1679.75|1686.2|1678.9|31
1732645860000|2024-11-26 18:31:00|1686.55|1679.25|1686.6|1679.3|1687.7|1680.4|1686.3|1679|32
1732645870000|2024-11-26 18:31:10|1686.95|1679.65|1686.24|1678.94|1687.24|1679.94|1686.24|1678.94|29
1732645880000|2024-11-26 18:31:20|1686.22|1678.92|1685.24|1677.94|1687|1679.7|1684.9|1677.6|36
1732645890000|2024-11-26 18:31:30|1685.28|1677.98|1685.28|1677.98|1685.9|1678.6|1685.05|1677.75|33
1732645900000|2024-11-26 18:31:40|1685.22|1677.92|1685.9|1678.6|1686.9|1679.6|1685.15|1677.85|37
1732645910000|2024-11-26 18:31:50|1685.95|1678.65|1684.62|1677.32|1686.05|1678.75|1684.62|1677.32|35
1732645920000|2024-11-26 18:32:00|1684.75|1677.45|1684.7|1677.4|1685.1|1677.8|1684.25|1676.95|37
1732645930000|2024-11-26 18:32:10|1684.8|1677.5|1681.25|1673.95|1685.17|1677.87|1681.25|1673.95|32
1732645940000|2024-11-26 18:32:20|1681.8|1674.5|1681.15|1673.85|1682.8|1675.5|1680.25|1672.95|36
1732645950000|2024-11-26 18:32:30|1680.9|1673.6|1681.8|1674.5|1681.8|1674.5|1679.5|1672.2|36
1732645960000|2024-11-26 18:32:40|1682.04|1674.74|1682.08|1674.78|1682.9|1675.6|1681.25|1673.95|36
1732645970000|2024-11-26 18:32:50|1682.2|1674.9|1682.15|1674.85|1682.85|1675.55|1681.8|1674.5|34
1732645980000|2024-11-26 18:33:00|1682.1|1674.8|1680.6|1673.3|1682.45|1675.15|1680|1672.7|33
1732645990000|2024-11-26 18:33:10|1681.28|1673.98|1681.4|1674.1|1683.1|1675.8|1681.09|1673.79|36
1732646000000|2024-11-26 18:33:20|1681.5|1674.2|1680.65|1673.35|1681.8|1674.5|1680.13|1672.83|35
1732646010000|2024-11-26 18:33:30|1680.55|1673.25|1680.18|1672.88|1680.7|1673.4|1679.4|1672.1|36
1732646020000|2024-11-26 18:33:40|1680.44|1673.14|1682.22|1674.92|1682.35|1675.05|1680.2|1672.9|32
1732646030000|2024-11-26 18:33:50|1682.2|1674.9|1680.9|1673.6|1682.5|1675.2|1680.8|1673.5|34
1732646040000|2024-11-26 18:34:00|1681.05|1673.75|1680.25|1672.95|1683.2|1675.9|1680.25|1672.95|37
1732646050000|2024-11-26 18:34:10|1681.12|1673.82|1680.6|1673.3|1681.7|1674.4|1679.6|1672.3|33
1732646060000|2024-11-26 18:34:20|1680.55|1673.25|1678.7|1671.4|1680.55|1673.25|1678.7|1671.4|37
1732646070000|2024-11-26 18:34:30|1678.8|1671.5|1679.8|1672.5|1679.8|1672.5|1678.7|1671.4|34
1732646080000|2024-11-26 18:34:40|1679.9|1672.6|1679.9|1672.6|1680.95|1673.65|1679.7|1672.4|34
1732646090000|2024-11-26 18:34:50|1680|1672.7|1679.6|1672.3|1680.2|1672.9|1679.21|1671.91|32
1732646100000|2024-11-26 18:35:00|1679.4|1672.1|1678.8|1671.5|1680.55|1673.25|1677.85|1670.55|38
1732646110000|2024-11-26 18:35:10|1678.95|1671.65|1677.22|1669.92|1678.95|1671.65|1676.4|1669.1|35
1732646120000|2024-11-26 18:35:20|1677.23|1669.93|1675.54|1668.24|1678.06|1670.76|1675.25|1667.95|31
1732646130000|2024-11-26 18:35:30|1675.23|1667.93|1676.08|1668.78|1676.45|1669.15|1674.75|1667.45|36
1732646140000|2024-11-26 18:35:40|1676|1668.7|1674.3|1667|1676.1|1668.8|1674.3|1667|28
1732646150000|2024-11-26 18:35:50|1674.35|1667.05|1675.43|1668.13|1675.43|1668.13|1674.35|1667.05|29
1732646160000|2024-11-26 18:36:00|1675.9|1668.6|1678.65|1671.35|1679|1671.7|1675.9|1668.6|39
1732646170000|2024-11-26 18:36:10|1678.74|1671.44|1680.2|1672.9|1680.2|1672.9|1678.74|1671.44|36
1732646180000|2024-11-26 18:36:20|1680.21|1672.91|1675.75|1668.45|1680.85|1673.55|1675.75|1668.45|35
1732646190000|2024-11-26 18:36:30|1675.25|1667.95|1677.3|1670|1677.82|1670.52|1675.25|1667.95|31
1732646200000|2024-11-26 18:36:40|1677.85|1670.55|1676.9|1669.6|1678.2|1670.9|1676.7|1669.4|33
1732646210000|2024-11-26 18:36:50|1676.95|1669.65|1677.1|1669.8|1677.85|1670.55|1676|1668.7|35
1732646220000|2024-11-26 18:37:00|1677.35|1670.05|1674.6|1667.3|1677.35|1670.05|1674.2|1666.9|35
1732646230000|2024-11-26 18:37:10|1674.65|1667.35|1673.45|1666.15|1675.85|1668.55|1672.75|1665.45|29
1732646240000|2024-11-26 18:37:20|1673.4|1666.1|1673.3|1666|1673.65|1666.35|1673|1665.7|34
1732646250000|2024-11-26 18:37:30|1673.25|1665.95|1673.3|1666|1673.95|1666.65|1673.25|1665.95|30
1732646260000|2024-11-26 18:37:40|1673.25|1665.95|1673.93|1666.63|1675|1667.7|1673.1|1665.8|34
1732646270000|2024-11-26 18:37:50|1674.15|1666.85|1674.4|1667.1|1675.94|1668.64|1673.75|1666.45|33
1732646280000|2024-11-26 18:38:00|1674.35|1667.05|1677.17|1669.87|1677.75|1670.45|1674.25|1666.95|34
1732646290000|2024-11-26 18:38:10|1677.22|1669.92|1679.18|1671.88|1679.2|1671.9|1677.22|1669.92|38
1732646300000|2024-11-26 18:38:20|1679.65|1672.35|1675.9|1668.6|1679.95|1672.65|1675.45|1668.15|36
1732646310000|2024-11-26 18:38:30|1675.75|1668.45|1678.1|1670.8|1678.1|1670.8|1675.65|1668.35|39
1732646320000|2024-11-26 18:38:40|1678.15|1670.85|1680.35|1673.05|1680.5|1673.2|1678.1|1670.8|36
1732646330000|2024-11-26 18:38:50|1680.5|1673.2|1681.12|1673.82|1681.17|1673.87|1679.65|1672.35|33
1732646340000|2024-11-26 18:39:00|1681.6|1674.3|1681.8|1674.5|1684.1|1676.8|1681.38|1674.08|37
1732646350000|2024-11-26 18:39:10|1681.75|1674.45|1681.9|1674.6|1684.7|1677.4|1681.05|1673.75|37
1732646360000|2024-11-26 18:39:20|1681.8|1674.5|1680.25|1672.95|1682.2|1674.9|1680|1672.7|31
1732646370000|2024-11-26 18:39:30|1680.5|1673.2|1679|1671.7|1680.5|1673.2|1678.7|1671.4|35
1732646380000|2024-11-26 18:39:40|1679.39|1672.09|1677.6|1670.3|1679.39|1672.09|1677.45|1670.15|37
1732646390000|2024-11-26 18:39:50|1677.7|1670.4|1678.2|1670.9|1679|1671.7|1677.55|1670.25|37
1732646400000|2024-11-26 18:40:00|1678.18|1670.88|1675.9|1668.6|1678.95|1671.65|1675|1667.7|32
1732646410000|2024-11-26 18:40:10|1676.04|1668.74|1675.13|1667.83|1678.97|1671.67|1675.05|1667.75|39
1732646420000|2024-11-26 18:40:20|1675.6|1668.3|1676.8|1669.5|1678.05|1670.75|1675.1|1667.8|37
1732646430000|2024-11-26 18:40:30|1676.6|1669.3|1675.65|1668.35|1676.65|1669.35|1675.3|1668|32
1732646440000|2024-11-26 18:40:40|1675.5|1668.2|1678|1670.7|1678|1670.7|1675.5|1668.2|37
1732646450000|2024-11-26 18:40:50|1677.37|1670.07|1679|1671.7|1679.45|1672.15|1677.35|1670.05|36
1732646460000|2024-11-26 18:41:00|1678.6|1671.3|1681.26|1673.96|1681.87|1674.57|1678.6|1671.3|39
1732646470000|2024-11-26 18:41:10|1681.97|1674.67|1682.3|1675|1683.19|1675.89|1681.18|1673.88|34
1732646480000|2024-11-26 18:41:20|1682.9|1675.6|1680.2|1672.9|1682.97|1675.67|1679.35|1672.05|37
1732646490000|2024-11-26 18:41:30|1680.19|1672.89|1681.18|1673.88|1681.2|1673.9|1679.75|1672.45|37
1732646500000|2024-11-26 18:41:40|1681.2|1673.9|1684.46|1677.16|1684.46|1677.16|1681.18|1673.88|34
1732646510000|2024-11-26 18:41:50|1684.5|1677.2|1686.6|1679.3|1686.6|1679.3|1684.35|1677.05|34
1732646520000|2024-11-26 18:42:00|1685.85|1678.55|1689.25|1681.95|1689.25|1681.95|1685.8|1678.5|33
1732646530000|2024-11-26 18:42:10|1690.05|1682.75|1689.3|1682|1691.05|1683.75|1689.3|1682|32
1732646540000|2024-11-26 18:42:20|1689.7|1682.4|1689.6|1682.3|1689.7|1682.4|1688.6|1681.3|28
1732646550000|2024-11-26 18:42:30|1689.47|1682.17|1689.15|1681.85|1691.85|1684.55|1689.15|1681.85|36
1732646560000|2024-11-26 18:42:40|1689.18|1681.88|1689.3|1682|1690.18|1682.88|1689.09|1681.79|32
1732646570000|2024-11-26 18:42:50|1689.15|1681.85|1688.99|1681.69|1689.65|1682.35|1688.3|1681|30
1732646580000|2024-11-26 18:43:00|1688.86|1681.56|1688.43|1681.13|1689.13|1681.83|1687.85|1680.55|31
1732646590000|2024-11-26 18:43:10|1688.71|1681.41|1690.13|1682.83|1690.15|1682.85|1688.15|1680.85|33
1732646600000|2024-11-26 18:43:20|1690.3|1683|1685.25|1677.95|1690.3|1683|1685.2|1677.9|25
1732646610000|2024-11-26 18:43:30|1685.45|1678.15|1686.3|1679|1686.85|1679.55|1685.3|1678|33
1732646620000|2024-11-26 18:43:40|1686.28|1678.98|1689.3|1682|1689.8|1682.5|1686.18|1678.88|29
1732646630000|2024-11-26 18:43:50|1689.5|1682.2|1691.15|1683.85|1691.95|1684.65|1689.5|1682.2|24
1732646640000|2024-11-26 18:44:00|1691.35|1684.05|1694.15|1686.85|1694.65|1687.35|1691.3|1684|37
1732646650000|2024-11-26 18:44:10|1694.45|1687.15|1692.31|1685.01|1694.65|1687.35|1692.03|1684.73|30
1732646660000|2024-11-26 18:44:20|1692.45|1685.15|1690.3|1683|1692.5|1685.2|1689.75|1682.45|30
1732646670000|2024-11-26 18:44:30|1690.25|1682.95|1690.68|1683.38|1691.05|1683.75|1689.8|1682.5|30
1732646680000|2024-11-26 18:44:40|1690.63|1683.33|1690.13|1682.83|1691|1683.7|1690.1|1682.8|30
1732646690000|2024-11-26 18:44:50|1690.15|1682.85|1691.13|1683.83|1691.6|1684.3|1690.15|1682.85|19
1732646700000|2024-11-26 18:45:00|1691.63|1684.33|1694.1|1686.8|1694.3|1687|1691.15|1683.85|36
1732646710000|2024-11-26 18:45:10|1694.15|1686.85|1692.8|1685.5|1694.15|1686.85|1691.85|1684.55|33
1732646720000|2024-11-26 18:45:20|1692.65|1685.35|1694.18|1686.88|1694.8|1687.5|1692.3|1685|28
1732646730000|2024-11-26 18:45:30|1694.2|1686.9|1695.45|1688.15|1695.95|1688.65|1694.15|1686.85|24
1732646740000|2024-11-26 18:45:40|1695.87|1688.57|1694.25|1686.95|1696.9|1689.6|1694.25|1686.95|31
1732646750000|2024-11-26 18:45:50|1694.4|1687.1|1694.15|1686.85|1695.2|1687.9|1694.15|1686.85|19
1732646760000|2024-11-26 18:46:00|1694.45|1687.15|1694.05|1686.75|1694.95|1687.65|1692.65|1685.35|33
1732646770000|2024-11-26 18:46:10|1693.8|1686.5|1695.46|1688.16|1695.5|1688.2|1693.7|1686.4|34
1732646780000|2024-11-26 18:46:20|1695.22|1687.92|1695.75|1688.45|1696.7|1689.4|1694.4|1687.1|34
1732646790000|2024-11-26 18:46:30|1695.8|1688.5|1696|1688.7|1696.9|1689.6|1695.6|1688.3|32
1732646800000|2024-11-26 18:46:40|1696.24|1688.94|1698.35|1691.05|1698.95|1691.65|1696.24|1688.94|32
1732646810000|2024-11-26 18:46:50|1698.65|1691.35|1699.64|1692.34|1699.85|1692.55|1698.2|1690.9|27
1732646820000|2024-11-26 18:47:00|1699.59|1692.29|1699.7|1692.4|1699.85|1692.55|1698.3|1691|26
1732646830000|2024-11-26 18:47:10|1699.85|1692.55|1700.1|1692.8|1700.6|1693.3|1699.1|1691.8|26
1732646840000|2024-11-26 18:47:20|1700.05|1692.75|1698.8|1691.5|1700.13|1692.83|1698.8|1691.5|27
1732646850000|2024-11-26 18:47:30|1699.2|1691.9|1699.9|1692.6|1700.1|1692.8|1699.2|1691.9|32
1732646860000|2024-11-26 18:47:40|1699.8|1692.5|1700.45|1693.15|1701.15|1693.85|1699.8|1692.5|29
1732646870000|2024-11-26 18:47:50|1700.5|1693.2|1701.45|1694.15|1701.95|1694.65|1700.5|1693.2|25
1732646880000|2024-11-26 18:48:00|1701.55|1694.25|1701.3|1694|1702.05|1694.75|1701.25|1693.95|28
1732646890000|2024-11-26 18:48:10|1701.25|1693.95|1700.38|1693.08|1701.85|1694.55|1699.6|1692.3|35
1732646900000|2024-11-26 18:48:20|1700.18|1692.88|1700.85|1693.55|1701.06|1693.76|1699.4|1692.1|38
1732646910000|2024-11-26 18:48:30|1700.9|1693.6|1701.06|1693.76|1701.18|1693.88|1700.15|1692.85|35
1732646920000|2024-11-26 18:48:40|1700.95|1693.65|1701.78|1694.48|1702.1|1694.8|1700.95|1693.65|29
1732646930000|2024-11-26 18:48:50|1701.79|1694.49|1702.15|1694.85|1702.8|1695.5|1701.75|1694.45|33
1732646940000|2024-11-26 18:49:00|1702.23|1694.93|1703.25|1695.95|1703.25|1695.95|1701.5|1694.2|34
1732646950000|2024-11-26 18:49:10|1703.35|1696.05|1702.65|1695.35|1703.4|1696.1|1702.4|1695.1|37
1732646960000|2024-11-26 18:49:20|1702.7|1695.4|1702.8|1695.5|1703.35|1696.05|1702.5|1695.2|32
1732646970000|2024-11-26 18:49:30|1702.85|1695.55|1702.3|1695|1703.83|1696.53|1702.3|1695|33
1732646980000|2024-11-26 18:49:40|1702.4|1695.1|1703.4|1696.1|1703.9|1696.6|1702.4|1695.1|32
1732646990000|2024-11-26 18:49:50|1703.7|1696.4|1703.13|1695.83|1703.85|1696.55|1702.55|1695.25|22
1732647000000|2024-11-26 18:50:00|1702.75|1695.45|1702.8|1695.5|1704.22|1696.92|1702.4|1695.1|34
1732647010000|2024-11-26 18:50:10|1702.9|1695.6|1701.55|1694.25|1702.9|1695.6|1701.13|1693.83|33
1732647020000|2024-11-26 18:50:20|1701.45|1694.15|1703.45|1696.15|1703.75|1696.45|1701.25|1693.95|36
1732647030000|2024-11-26 18:50:30|1703.85|1696.55|1702|1694.7|1703.85|1696.55|1701.3|1694|30
1732647040000|2024-11-26 18:50:40|1701.4|1694.1|1702.92|1695.62|1703|1695.7|1701.18|1693.88|38
1732647050000|2024-11-26 18:50:50|1702.55|1695.25|1702.3|1695|1702.65|1695.35|1702.3|1695|20
1732647060000|2024-11-26 18:51:00|1702.15|1694.85|1698.3|1691|1702.15|1694.85|1698.3|1691|36
1732647070000|2024-11-26 18:51:10|1698.25|1690.95|1698.65|1691.35|1700.01|1692.71|1697.6|1690.3|37
1732647080000|2024-11-26 18:51:20|1697.85|1690.55|1699.2|1691.9|1699.42|1692.12|1697.5|1690.2|34
1732647090000|2024-11-26 18:51:30|1699.43|1692.13|1699.25|1691.95|1700.65|1693.35|1698.3|1691|34
1732647100000|2024-11-26 18:51:40|1699.18|1691.88|1699.75|1692.45|1700.04|1692.74|1698.35|1691.05|34
1732647110000|2024-11-26 18:51:50|1699.8|1692.5|1701.22|1693.92|1701.22|1693.92|1699.3|1692|27
1732647120000|2024-11-26 18:52:00|1701.2|1693.9|1703.1|1695.8|1703.15|1695.85|1701.15|1693.85|32
1732647130000|2024-11-26 18:52:10|1702.75|1695.45|1705.85|1698.55|1705.95|1698.65|1702.75|1695.45|35
1732647140000|2024-11-26 18:52:20|1705.95|1698.65|1705.65|1698.35|1705.95|1698.65|1705.35|1698.05|20
1732647150000|2024-11-26 18:52:30|1706|1698.7|1706.1|1698.8|1707.95|1700.65|1705.55|1698.25|29
1732647160000|2024-11-26 18:52:40|1706.21|1698.91|1705.82|1698.52|1706.8|1699.5|1704.75|1697.45|29
1732647170000|2024-11-26 18:52:50|1705.87|1698.57|1705.7|1698.4|1706.3|1699|1705.35|1698.05|24
1732647180000|2024-11-26 18:53:00|1705.65|1698.35|1706.85|1699.55|1706.95|1699.65|1705.55|1698.25|24
1732647190000|2024-11-26 18:53:10|1706.4|1699.1|1708.05|1700.75|1708.05|1700.75|1706.4|1699.1|20
1732647200000|2024-11-26 18:53:20|1708|1700.7|1707.3|1700|1708.14|1700.84|1707.15|1699.85|20
1732647210000|2024-11-26 18:53:30|1707.4|1700.1|1708.45|1701.15|1708.45|1701.15|1707.3|1700|18
1732647220000|2024-11-26 18:53:40|1708.6|1701.3|1708.15|1700.85|1708.6|1701.3|1708.15|1700.85|25
1732647230000|2024-11-26 18:53:50|1707.94|1700.64|1708.5|1701.2|1708.5|1701.2|1707.25|1699.95|29
1732647240000|2024-11-26 18:54:00|1708.2|1700.9|1708.35|1701.05|1708.55|1701.25|1708.2|1700.9|24
1732647250000|2024-11-26 18:54:10|1708.15|1700.85|1707.28|1699.98|1708.3|1701|1706.55|1699.25|30
1732647260000|2024-11-26 18:54:20|1707.3|1700|1706.15|1698.85|1707.55|1700.25|1706.15|1698.85|15
1732647270000|2024-11-26 18:54:30|1705.85|1698.55|1705.8|1698.5|1706.7|1699.4|1705.45|1698.15|27
1732647280000|2024-11-26 18:54:40|1705.9|1698.6|1705.96|1698.66|1706.5|1699.2|1705.7|1698.4|19
1732647290000|2024-11-26 18:54:50|1705.85|1698.55|1706.45|1699.15|1706.9|1699.6|1705.8|1698.5|27
1732647300000|2024-11-26 18:55:00|1706.4|1699.1|1704.35|1697.05|1707|1699.7|1704.15|1696.85|34
1732647310000|2024-11-26 18:55:10|1703.8|1696.5|1703.55|1696.25|1704.35|1697.05|1703.1|1695.8|34
1732647320000|2024-11-26 18:55:20|1703.35|1696.05|1705|1697.7|1705|1697.7|1703.35|1696.05|32
1732647330000|2024-11-26 18:55:30|1705.18|1697.88|1705.3|1698|1706|1698.7|1703.8|1696.5|30
1732647340000|2024-11-26 18:55:40|1705.26|1697.96|1707|1699.7|1707.25|1699.95|1705.26|1697.96|37
1732647350000|2024-11-26 18:55:50|1707.52|1700.22|1707.4|1700.1|1708.1|1700.8|1706.8|1699.5|26
1732647360000|2024-11-26 18:56:00|1707.5|1700.2|1708.5|1701.2|1708.5|1701.2|1707.45|1700.15|35
1732647370000|2024-11-26 18:56:10|1708.6|1701.3|1708.85|1701.55|1709.15|1701.85|1708.4|1701.1|28
1732647380000|2024-11-26 18:56:20|1708.7|1701.4|1708.24|1700.94|1708.85|1701.55|1707.3|1700|32
1732647390000|2024-11-26 18:56:30|1708.18|1700.88|1707.35|1700.05|1708.35|1701.05|1707.3|1700|21
1732647400000|2024-11-26 18:56:40|1707.85|1700.55|1706.9|1699.6|1707.98|1700.68|1706.35|1699.05|33
1732647410000|2024-11-26 18:56:50|1706.3|1699|1705.95|1698.65|1707.15|1699.85|1705.2|1697.9|36
1732647420000|2024-11-26 18:57:00|1705.65|1698.35|1706.2|1698.9|1706.29|1698.99|1704.85|1697.55|35
1732647430000|2024-11-26 18:57:10|1706.22|1698.92|1707.15|1699.85|1707.95|1700.65|1706.22|1698.92|30
1732647440000|2024-11-26 18:57:20|1706.7|1699.4|1707.55|1700.25|1708.05|1700.75|1706.7|1699.4|36
1732647450000|2024-11-26 18:57:30|1707.6|1700.3|1706.55|1699.25|1707.97|1700.67|1706.3|1699|30
1732647460000|2024-11-26 18:57:40|1706.89|1699.59|1704.15|1696.85|1706.89|1699.59|1703.9|1696.6|34
1732647470000|2024-11-26 18:57:50|1704.17|1696.87|1701.15|1693.85|1704.17|1696.87|1701.03|1693.73|27
1732647480000|2024-11-26 18:58:00|1701.6|1694.3|1699.9|1692.6|1701.6|1694.3|1699.9|1692.6|30
1732647490000|2024-11-26 18:58:10|1699.55|1692.25|1696.45|1689.15|1699.8|1692.5|1696.45|1689.15|24
1732647500000|2024-11-26 18:58:20|1696.68|1689.38|1693.5|1686.2|1696.95|1689.65|1692.85|1685.55|36
1732647510000|2024-11-26 18:58:30|1693.6|1686.3|1695.94|1688.64|1697.1|1689.8|1693.6|1686.3|35
1732647520000|2024-11-26 18:58:40|1696.06|1688.76|1697.33|1690.03|1697.41|1690.11|1696.06|1688.76|34
1732647530000|2024-11-26 18:58:50|1697.32|1690.02|1698.45|1691.15|1698.8|1691.5|1697.32|1690.02|33
1732647540000|2024-11-26 18:59:00|1698.5|1691.2|1696.5|1689.2|1698.6|1691.3|1696.3|1689|36
1732647550000|2024-11-26 18:59:10|1696.35|1689.05|1695.25|1687.95|1696.75|1689.45|1695.18|1687.88|35
1732647560000|2024-11-26 18:59:20|1695.15|1687.85|1695.3|1688|1695.9|1688.6|1694.3|1687|29
1732647570000|2024-11-26 18:59:30|1695.45|1688.15|1695.05|1687.75|1696.7|1689.4|1694.3|1687|28
1732647580000|2024-11-26 18:59:40|1695.2|1687.9|1696.2|1688.9|1696.75|1689.45|1694.9|1687.6|37
1732647590000|2024-11-26 18:59:50|1696.22|1688.92|1694.7|1687.4|1696.22|1688.92|1694.15|1686.85|24
1732647600000|2024-11-26 19:00:00|1694.65|1687.35|1692.45|1685.15|1694.91|1687.61|1692.45|1685.15|29
1732647610000|2024-11-26 19:00:10|1692.25|1684.95|1690.65|1683.35|1692.25|1684.95|1690.15|1682.85|32
1732647620000|2024-11-26 19:00:20|1690.85|1683.55|1695.37|1688.07|1695.9|1688.6|1690.85|1683.55|36
1732647630000|2024-11-26 19:00:30|1695.65|1688.35|1693.9|1686.6|1695.65|1688.35|1693.25|1685.95|31
1732647640000|2024-11-26 19:00:40|1693.5|1686.2|1693.45|1686.15|1693.9|1686.6|1692.3|1685|39
1732647650000|2024-11-26 19:00:50|1693.5|1686.2|1693.5|1686.2|1693.9|1686.6|1692.25|1684.95|35
1732647660000|2024-11-26 19:01:00|1692.65|1685.35|1691.35|1684.05|1694.5|1687.2|1690.6|1683.3|37
1732647670000|2024-11-26 19:01:10|1691.25|1683.95|1693.3|1686|1694.9|1687.6|1691.13|1683.83|37
1732647680000|2024-11-26 19:01:20|1693.42|1686.12|1696.55|1689.25|1696.55|1689.25|1692.65|1685.35|38
1732647690000|2024-11-26 19:01:30|1696.6|1689.3|1696.65|1689.35|1697.1|1689.8|1695.4|1688.1|35
1732647700000|2024-11-26 19:01:40|1696.6|1689.3|1698.04|1690.74|1699|1691.7|1696.6|1689.3|31
1732647710000|2024-11-26 19:01:50|1698.15|1690.85|1695.3|1688|1698.15|1690.85|1695.3|1688|38
1732647720000|2024-11-26 19:02:00|1695.35|1688.05|1700.55|1693.25|1700.65|1693.35|1695.35|1688.05|37
1732647730000|2024-11-26 19:02:10|1700.15|1692.85|1697.59|1690.29|1700.15|1692.85|1696.25|1688.95|37
1732647740000|2024-11-26 19:02:20|1697.95|1690.65|1700.75|1693.45|1700.85|1693.55|1697.55|1690.25|37
1732647750000|2024-11-26 19:02:30|1700.8|1693.5|1699.75|1692.45|1701.58|1694.28|1698.7|1691.4|33
1732647760000|2024-11-26 19:02:40|1699.69|1692.39|1702.34|1695.04|1702.39|1695.09|1699.3|1692|32
1732647770000|2024-11-26 19:02:50|1702.5|1695.2|1701.15|1693.85|1702.8|1695.5|1701.15|1693.85|27
1732647780000|2024-11-26 19:03:00|1701.45|1694.15|1698.25|1690.95|1701.45|1694.15|1698.15|1690.85|28
1732647790000|2024-11-26 19:03:10|1698.15|1690.85|1697.45|1690.15|1699.55|1692.25|1696.45|1689.15|33
1732647800000|2024-11-26 19:03:20|1697.25|1689.95|1700.8|1693.5|1700.8|1693.5|1696.15|1688.85|36
1732647810000|2024-11-26 19:03:30|1700.93|1693.63|1700.45|1693.15|1702.1|1694.8|1699.55|1692.25|35
1732647820000|2024-11-26 19:03:40|1700.85|1693.55|1700.43|1693.13|1702.5|1695.2|1699.6|1692.3|31
1732647830000|2024-11-26 19:03:50|1700.55|1693.25|1697.65|1690.35|1700.55|1693.25|1697.2|1689.9|32
1732647840000|2024-11-26 19:04:00|1697.56|1690.26|1696.4|1689.1|1697.56|1690.26|1693.9|1686.6|31
1732647850000|2024-11-26 19:04:10|1696.52|1689.22|1696.65|1689.35|1698.45|1691.15|1696.3|1689|31
1732647860000|2024-11-26 19:04:20|1696.85|1689.55|1694.65|1687.35|1696.85|1689.55|1694.25|1686.95|33
1732647870000|2024-11-26 19:04:30|1694.7|1687.4|1696.1|1688.8|1696.1|1688.8|1693.5|1686.2|34
1732647880000|2024-11-26 19:04:40|1696.09|1688.79|1698.94|1691.64|1699.04|1691.74|1695.55|1688.25|34
1732647890000|2024-11-26 19:04:50|1698.99|1691.69|1700.8|1693.5|1700.8|1693.5|1698.99|1691.69|26
1732647900000|2024-11-26 19:05:00|1700.9|1693.6|1705|1697.7|1705.65|1698.35|1700.9|1693.6|36
1732647910000|2024-11-26 19:05:10|1705.55|1698.25|1702.45|1695.15|1705.55|1698.25|1701.3|1694|30
1732647920000|2024-11-26 19:05:20|1703.1|1695.8|1703.15|1695.85|1704.3|1697|1702.9|1695.6|23
1732647930000|2024-11-26 19:05:30|1704.15|1696.85|1703.7|1696.4|1705.65|1698.35|1703.63|1696.33|33
1732647940000|2024-11-26 19:05:40|1703.51|1696.21|1702.25|1694.95|1703.65|1696.35|1702.25|1694.95|34
1732647950000|2024-11-26 19:05:50|1702.3|1695|1703.25|1695.95|1704.23|1696.93|1702.3|1695|28
1732647960000|2024-11-26 19:06:00|1703.4|1696.1|1704.1|1696.8|1705.5|1698.2|1703.3|1696|29
1732647970000|2024-11-26 19:06:10|1704|1696.7|1703.08|1695.78|1704.35|1697.05|1702.25|1694.95|29
1732647980000|2024-11-26 19:06:20|1703.13|1695.83|1705.45|1698.15|1705.95|1698.65|1702.9|1695.6|33
1732647990000|2024-11-26 19:06:30|1705.4|1698.1|1706.1|1698.8|1706.8|1699.5|1705.35|1698.05|30
1732648000000|2024-11-26 19:06:40|1706.15|1698.85|1705.65|1698.35|1706.85|1699.55|1705.3|1698|26
1732648010000|2024-11-26 19:06:50|1705.3|1698|1702.96|1695.66|1705.85|1698.55|1702.4|1695.1|31
1732648020000|2024-11-26 19:07:00|1703.1|1695.8|1699.9|1692.6|1703.1|1695.8|1699.25|1691.95|33
1732648030000|2024-11-26 19:07:10|1699.75|1692.45|1697.85|1690.55|1699.75|1692.45|1696.55|1689.25|32
1732648040000|2024-11-26 19:07:20|1698.13|1690.83|1695.9|1688.6|1698.15|1690.85|1695.4|1688.1|35
1732648050000|2024-11-26 19:07:30|1696.15|1688.85|1697.15|1689.85|1697.4|1690.1|1695.3|1688|34
1732648060000|2024-11-26 19:07:40|1696.25|1688.95|1695.47|1688.17|1697.15|1689.85|1694.5|1687.2|31
1732648070000|2024-11-26 19:07:50|1695.7|1688.4|1695|1687.7|1696.7|1689.4|1694.5|1687.2|26
1732648080000|2024-11-26 19:08:00|1694.5|1687.2|1693.5|1686.2|1695.15|1687.85|1692.95|1685.65|34
1732648090000|2024-11-26 19:08:10|1693.03|1685.73|1695.05|1687.75|1695.65|1688.35|1693.03|1685.73|32
1732648100000|2024-11-26 19:08:20|1694.25|1686.95|1691.25|1683.95|1694.75|1687.45|1691.25|1683.95|23
1732648110000|2024-11-26 19:08:30|1691.3|1684|1690.3|1683|1692.06|1684.76|1690.25|1682.95|31
1732648120000|2024-11-26 19:08:40|1690.8|1683.5|1692.65|1685.35|1692.65|1685.35|1690.35|1683.05|29
1732648130000|2024-11-26 19:08:50|1692.15|1684.85|1692.5|1685.2|1692.5|1685.2|1691.15|1683.85|28
1732648140000|2024-11-26 19:09:00|1692.28|1684.98|1696.05|1688.75|1696.15|1688.85|1692.15|1684.85|36
1732648150000|2024-11-26 19:09:10|1696.13|1688.83|1697.6|1690.3|1699|1691.7|1696.13|1688.83|35
1732648160000|2024-11-26 19:09:20|1698.05|1690.75|1699.26|1691.96|1699.26|1691.96|1697.15|1689.85|33
1732648170000|2024-11-26 19:09:30|1699.73|1692.43|1702.95|1695.65|1703.05|1695.75|1699.73|1692.43|26
1732648180000|2024-11-26 19:09:40|1702.9|1695.6|1702.85|1695.55|1703.8|1696.5|1702.26|1694.96|32
1732648190000|2024-11-26 19:09:50|1702.55|1695.25|1703.33|1696.03|1703.7|1696.4|1702.5|1695.2|33
1732648200000|2024-11-26 19:10:00|1703.32|1696.02|1703.2|1695.9|1704.9|1697.6|1702.15|1694.85|36
1732648210000|2024-11-26 19:10:10|1703|1695.7|1702.45|1695.15|1703.43|1696.13|1701.3|1694|36
1732648220000|2024-11-26 19:10:20|1702.35|1695.05|1706.05|1698.75|1706.2|1698.9|1702.34|1695.04|37
1732648230000|2024-11-26 19:10:30|1705.3|1698|1706.65|1699.35|1706.65|1699.35|1705.15|1697.85|34
1732648240000|2024-11-26 19:10:40|1706.15|1698.85|1708.23|1700.93|1708.23|1700.93|1706.15|1698.85|32
1732648250000|2024-11-26 19:10:50|1708.13|1700.83|1708.15|1700.85|1708.45|1701.15|1707.35|1700.05|25
1732648260000|2024-11-26 19:11:00|1708.25|1700.95|1709.3|1702|1709.32|1702.02|1708.25|1700.95|28
1732648270000|2024-11-26 19:11:10|1709.05|1701.75|1707.35|1700.05|1709.18|1701.88|1707.3|1700|27
1732648280000|2024-11-26 19:11:20|1707.25|1699.95|1706.58|1699.28|1707.95|1700.65|1705.35|1698.05|29
1732648290000|2024-11-26 19:11:30|1706.55|1699.25|1706.06|1698.76|1707.05|1699.75|1706.06|1698.76|33
1732648300000|2024-11-26 19:11:40|1706.45|1699.15|1706.28|1698.98|1708.2|1700.9|1706|1698.7|32
1732648310000|2024-11-26 19:11:50|1706.38|1699.08|1706.17|1698.87|1706.55|1699.25|1704.8|1697.5|36
1732648320000|2024-11-26 19:12:00|1706.13|1698.83|1707.38|1700.08|1707.58|1700.28|1705.6|1698.3|35
1732648330000|2024-11-26 19:12:10|1707.35|1700.05|1707.45|1700.15|1708.13|1700.83|1706.35|1699.05|29
1732648340000|2024-11-26 19:12:20|1707.6|1700.3|1705.55|1698.25|1708.15|1700.85|1705.55|1698.25|32
1732648350000|2024-11-26 19:12:30|1705.6|1698.3|1707.5|1700.2|1708.19|1700.89|1705.5|1698.2|35
1732648360000|2024-11-26 19:12:40|1707.4|1700.1|1708.4|1701.1|1708.45|1701.15|1706.55|1699.25|37
1732648370000|2024-11-26 19:12:50|1708.5|1701.2|1705.17|1697.87|1708.9|1701.6|1704.8|1697.5|38
1732648380000|2024-11-26 19:13:00|1704.8|1697.5|1705.3|1698|1707.31|1700.01|1704.25|1696.95|37
1732648390000|2024-11-26 19:13:10|1705.25|1697.95|1704.5|1697.2|1706.8|1699.5|1704|1696.7|36
1732648400000|2024-11-26 19:13:20|1704.6|1697.3|1705.38|1698.08|1706.4|1699.1|1704.4|1697.1|34
1732648410000|2024-11-26 19:13:30|1705.36|1698.06|1703.38|1696.08|1705.36|1698.06|1701.8|1694.5|38
1732648420000|2024-11-26 19:13:40|1703.75|1696.45|1704.75|1697.45|1704.98|1697.68|1703.35|1696.05|36
1732648430000|2024-11-26 19:13:50|1704.9|1697.6|1704.85|1697.55|1705.3|1698|1704.22|1696.92|36
1732648440000|2024-11-26 19:14:00|1704.9|1697.6|1706.54|1699.24|1707.9|1700.6|1703.6|1696.3|38
1732648450000|2024-11-26 19:14:10|1706.8|1699.5|1704.25|1696.95|1706.8|1699.5|1704.15|1696.85|37
1732648460000|2024-11-26 19:14:20|1704.75|1697.45|1702.88|1695.58|1704.75|1697.45|1702.65|1695.35|37
1732648470000|2024-11-26 19:14:30|1703.01|1695.71|1706.65|1699.35|1706.65|1699.35|1702.71|1695.41|35
1732648480000|2024-11-26 19:14:40|1706.2|1698.9|1708.55|1701.25|1708.7|1701.4|1706.15|1698.85|34
1732648490000|2024-11-26 19:14:50|1708.4|1701.1|1708.18|1700.88|1708.9|1701.6|1708.18|1700.88|29
1732648500000|2024-11-26 19:15:00|1708.13|1700.83|1704.9|1697.6|1708.17|1700.87|1704.9|1697.6|34
1732648510000|2024-11-26 19:15:10|1704.7|1697.4|1704.7|1697.4|1706.95|1699.65|1703.4|1696.1|40
1732648520000|2024-11-26 19:15:20|1705.28|1697.98|1708.37|1701.07|1708.6|1701.3|1704.34|1697.04|37
1732648530000|2024-11-26 19:15:30|1708.3|1701|1707.98|1700.68|1709.15|1701.85|1706.5|1699.2|38
1732648540000|2024-11-26 19:15:40|1707.94|1700.64|1704.95|1697.65|1708.08|1700.78|1704.95|1697.65|33
1732648550000|2024-11-26 19:15:50|1704.85|1697.55|1703.49|1696.19|1704.85|1697.55|1703.22|1695.92|34
1732648560000|2024-11-26 19:16:00|1703.7|1696.4|1701.22|1693.92|1703.7|1696.4|1699.95|1692.65|35
1732648570000|2024-11-26 19:16:10|1701.05|1693.75|1705.4|1698.1|1706.04|1698.74|1700.95|1693.65|39
1732648580000|2024-11-26 19:16:20|1704.39|1697.09|1702.45|1695.15|1705.2|1697.9|1702.15|1694.85|38
1732648590000|2024-11-26 19:16:30|1702.4|1695.1|1701.8|1694.5|1704.2|1696.9|1701.17|1693.87|36
1732648600000|2024-11-26 19:16:40|1701.18|1693.88|1701.9|1694.6|1702.25|1694.95|1700.8|1693.5|36
1732648610000|2024-11-26 19:16:50|1701.45|1694.15|1702.45|1695.15|1703.85|1696.55|1701.45|1694.15|37
1732648620000|2024-11-26 19:17:00|1702.54|1695.24|1701.05|1693.75|1704.15|1696.85|1701.05|1693.75|39
1732648630000|2024-11-26 19:17:10|1701.85|1694.55|1700.2|1692.9|1703.35|1696.05|1700.2|1692.9|33
1732648640000|2024-11-26 19:17:20|1700.25|1692.95|1700.21|1692.91|1701.1|1693.8|1699.24|1691.94|33
1732648650000|2024-11-26 19:17:30|1700.18|1692.88|1698.18|1690.88|1700.55|1693.25|1697.8|1690.5|35
1732648660000|2024-11-26 19:17:40|1698.15|1690.85|1697.63|1690.33|1698.23|1690.93|1696.75|1689.45|30
1732648670000|2024-11-26 19:17:50|1697.4|1690.1|1696.55|1689.25|1698.39|1691.09|1696.55|1689.25|34
1732648680000|2024-11-26 19:18:00|1696.99|1689.69|1696.45|1689.15|1697.4|1690.1|1695.75|1688.45|31
1732648690000|2024-11-26 19:18:10|1696.65|1689.35|1695.15|1687.85|1697.2|1689.9|1695.15|1687.85|34
1732648700000|2024-11-26 19:18:20|1695.2|1687.9|1694.35|1687.05|1695.67|1688.37|1694.3|1687|28
1732648710000|2024-11-26 19:18:30|1694.3|1687|1692.23|1684.93|1695.25|1687.95|1692.2|1684.9|22
1732648720000|2024-11-26 19:18:40|1692.15|1684.85|1692.75|1685.45|1693.45|1686.15|1692.15|1684.85|27
1732648730000|2024-11-26 19:18:50|1692.8|1685.5|1694.65|1687.35|1695.6|1688.3|1692.1|1684.8|34
1732648740000|2024-11-26 19:19:00|1695.11|1687.81|1698.38|1691.08|1698.55|1691.25|1695.11|1687.81|37
1732648750000|2024-11-26 19:19:10|1698.1|1690.8|1699.15|1691.85|1700.61|1693.31|1698.1|1690.8|33
1732648760000|2024-11-26 19:19:20|1699.31|1692.01|1700.5|1693.2|1700.75|1693.45|1697.5|1690.2|33
1732648770000|2024-11-26 19:19:30|1700.13|1692.83|1696.85|1689.55|1700.6|1693.3|1696.2|1688.9|36
1732648780000|2024-11-26 19:19:40|1696.66|1689.36|1698.25|1690.95|1698.4|1691.1|1696.15|1688.85|34
1732648790000|2024-11-26 19:19:50|1698.15|1690.85|1696.85|1689.55|1698.85|1691.55|1696.35|1689.05|34
1732648800000|2024-11-26 19:20:00|1696.65|1689.35|1698.7|1691.4|1699.7|1692.4|1695.8|1688.5|38
1732648810000|2024-11-26 19:20:10|1698.13|1690.83|1699.49|1692.19|1700.04|1692.74|1698.13|1690.83|33
1732648820000|2024-11-26 19:20:20|1698.9|1691.6|1694.18|1686.88|1699.25|1691.95|1694.18|1686.88|34
1732648830000|2024-11-26 19:20:30|1694.09|1686.79|1694.03|1686.73|1694.55|1687.25|1693.9|1686.6|38
1732648840000|2024-11-26 19:20:40|1694.15|1686.85|1695.15|1687.85|1695.25|1687.95|1693.55|1686.25|37
1732648850000|2024-11-26 19:20:50|1695.09|1687.79|1695.05|1687.75|1695.25|1687.95|1694.05|1686.75|36
1732648860000|2024-11-26 19:21:00|1694.24|1686.94|1692.9|1685.6|1695.4|1688.1|1692.9|1685.6|38
1732648870000|2024-11-26 19:21:10|1692.75|1685.45|1692.43|1685.13|1693.95|1686.65|1691.9|1684.6|36
1732648880000|2024-11-26 19:21:20|1692.7|1685.4|1691.95|1684.65|1692.7|1685.4|1691|1683.7|34
1732648890000|2024-11-26 19:21:30|1691.75|1684.45|1690.8|1683.5|1691.8|1684.5|1690.7|1683.4|29
1732648900000|2024-11-26 19:21:40|1690.85|1683.55|1687.8|1680.5|1690.85|1683.55|1687.8|1680.5|31
1732648910000|2024-11-26 19:21:50|1688.1|1680.8|1688.03|1680.73|1688.9|1681.6|1687.8|1680.5|27
1732648920000|2024-11-26 19:22:00|1688.02|1680.72|1688.5|1681.2|1689.45|1682.15|1687.42|1680.12|36
1732648930000|2024-11-26 19:22:10|1688.7|1681.4|1690.8|1683.5|1691.37|1684.07|1688.7|1681.4|39
1732648940000|2024-11-26 19:22:20|1690.7|1683.4|1692.4|1685.1|1692.54|1685.24|1690.36|1683.06|38
1732648950000|2024-11-26 19:22:30|1692.2|1684.9|1690.6|1683.3|1692.51|1685.21|1690.37|1683.07|38
1732648960000|2024-11-26 19:22:40|1691.2|1683.9|1690.35|1683.05|1691.47|1684.17|1689.18|1681.88|33
1732648970000|2024-11-26 19:22:50|1690|1682.7|1692.2|1684.9|1692.2|1684.9|1690|1682.7|34
1732648980000|2024-11-26 19:23:00|1691.7|1684.4|1691.7|1684.4|1692.85|1685.55|1690|1682.7|36
1732648990000|2024-11-26 19:23:10|1691.65|1684.35|1691.8|1684.5|1692.95|1685.65|1691.35|1684.05|39
1732649000000|2024-11-26 19:23:20|1691.22|1683.92|1691.58|1684.28|1692.15|1684.85|1689.64|1682.34|39
1732649010000|2024-11-26 19:23:30|1692.13|1684.83|1693.2|1685.9|1694.3|1687|1692.05|1684.75|35
1732649020000|2024-11-26 19:23:40|1693.1|1685.8|1693.18|1685.88|1693.23|1685.93|1692.4|1685.1|30
1732649030000|2024-11-26 19:23:50|1692.95|1685.65|1691.5|1684.2|1693.55|1686.25|1690.41|1683.11|37
1732649040000|2024-11-26 19:24:00|1691.55|1684.25|1693.85|1686.55|1693.85|1686.55|1690.75|1683.45|35
1732649050000|2024-11-26 19:24:10|1694.02|1686.72|1693.85|1686.55|1694.55|1687.25|1692|1684.7|39
1732649060000|2024-11-26 19:24:20|1693.53|1686.23|1693.25|1685.95|1693.94|1686.64|1691.6|1684.3|35
1732649070000|2024-11-26 19:24:30|1693.49|1686.19|1696.05|1688.75|1696.05|1688.75|1692.6|1685.3|38
1732649080000|2024-11-26 19:24:40|1695.65|1688.35|1692.18|1684.88|1695.99|1688.69|1692.18|1684.88|38
1732649090000|2024-11-26 19:24:50|1692.15|1684.85|1692.85|1685.55|1692.9|1685.6|1691.6|1684.3|34
1732649100000|2024-11-26 19:25:00|1692.8|1685.5|1691.25|1683.95|1692.84|1685.54|1689.9|1682.6|36
1732649110000|2024-11-26 19:25:10|1689.8|1682.5|1687.65|1680.35|1690.7|1683.4|1687.65|1680.35|36
1732649120000|2024-11-26 19:25:20|1687.8|1680.5|1691.35|1684.05|1693.65|1686.35|1687.8|1680.5|39
1732649130000|2024-11-26 19:25:30|1690.9|1683.6|1693.02|1685.72|1693.02|1685.72|1689.8|1682.5|36
1732649140000|2024-11-26 19:25:40|1692.38|1685.08|1691.46|1684.16|1694.85|1687.55|1691.05|1683.75|38
1732649150000|2024-11-26 19:25:50|1691.44|1684.14|1692.63|1685.33|1693.44|1686.14|1690.75|1683.45|38
1732649160000|2024-11-26 19:26:00|1693.18|1685.88|1696.89|1689.59|1696.95|1689.65|1693.13|1685.83|38
1732649170000|2024-11-26 19:26:10|1696.99|1689.69|1696.84|1689.54|1696.99|1689.69|1694.21|1686.91|40
1732649180000|2024-11-26 19:26:20|1696.9|1689.6|1694.18|1686.88|1697.27|1689.97|1693.41|1686.11|36
1732649190000|2024-11-26 19:26:30|1694.75|1687.45|1694.7|1687.4|1694.99|1687.69|1693.6|1686.3|38
1732649200000|2024-11-26 19:26:40|1694.45|1687.15|1692.43|1685.13|1694.45|1687.15|1692.05|1684.75|37
1732649210000|2024-11-26 19:26:50|1692.35|1685.05|1691.5|1684.2|1692.6|1685.3|1691.39|1684.09|37
1732649220000|2024-11-26 19:27:00|1691.75|1684.45|1693.6|1686.3|1694.33|1687.03|1691.5|1684.2|38
1732649230000|2024-11-26 19:27:10|1693.35|1686.05|1692.8|1685.5|1693.35|1686.05|1691.3|1684|37
1732649240000|2024-11-26 19:27:20|1692.85|1685.55|1692.65|1685.35|1692.85|1685.55|1691.38|1684.08|36
1732649250000|2024-11-26 19:27:30|1693.65|1686.35|1693.55|1686.25|1695.22|1687.92|1692.34|1685.04|39
1732649260000|2024-11-26 19:27:40|1694.45|1687.15|1693.04|1685.74|1694.5|1687.2|1692.6|1685.3|36
1732649270000|2024-11-26 19:27:50|1692.9|1685.6|1694.17|1686.87|1694.35|1687.05|1691.7|1684.4|38
1732649280000|2024-11-26 19:28:00|1694.05|1686.75|1690.9|1683.6|1694.18|1686.88|1690.46|1683.16|38
1732649290000|2024-11-26 19:28:10|1690.7|1683.4|1688.78|1681.48|1690.7|1683.4|1687.44|1680.14|31
1732649300000|2024-11-26 19:28:20|1688.58|1681.28|1687.21|1679.91|1688.6|1681.3|1687|1679.7|32
1732649310000|2024-11-26 19:28:30|1687|1679.7|1690.26|1682.96|1691.26|1683.96|1687|1679.7|35
1732649320000|2024-11-26 19:28:40|1690.38|1683.08|1692.1|1684.8|1692.2|1684.9|1690.3|1683|38
1732649330000|2024-11-26 19:28:50|1692.15|1684.85|1692.23|1684.93|1692.23|1684.93|1691.45|1684.15|32
1732649340000|2024-11-26 19:29:00|1692.85|1685.55|1690.05|1682.75|1692.9|1685.6|1689.7|1682.4|40
1732649350000|2024-11-26 19:29:10|1690.3|1683|1692.76|1685.46|1692.95|1685.65|1690.25|1682.95|34
1732649360000|2024-11-26 19:29:20|1692.23|1684.93|1690.9|1683.6|1693.05|1685.75|1690|1682.7|38
1732649370000|2024-11-26 19:29:30|1691.15|1683.85|1693.27|1685.97|1693.43|1686.13|1691.15|1683.85|38
1732649380000|2024-11-26 19:29:40|1693.32|1686.02|1694.33|1687.03|1694.5|1687.2|1693.25|1685.95|34
1732649390000|2024-11-26 19:29:50|1694.3|1687|1694.26|1686.96|1695.14|1687.84|1693.99|1686.69|34
1732649400000|2024-11-26 19:30:00|1694.35|1687.05|1691.07|1683.77|1694.45|1687.15|1689.95|1682.65|36
1732649410000|2024-11-26 19:30:10|1691.14|1683.84|1689.4|1682.1|1691.45|1684.15|1688.15|1680.85|37
1732649420000|2024-11-26 19:30:20|1689.24|1681.94|1687.2|1679.9|1689.28|1681.98|1687.15|1679.85|31
1732649430000|2024-11-26 19:30:30|1686.8|1679.5|1687.25|1679.95|1688.3|1681|1686.8|1679.5|35
1732649440000|2024-11-26 19:30:40|1687.2|1679.9|1687.55|1680.25|1687.89|1680.59|1686|1678.7|32
1732649450000|2024-11-26 19:30:50|1687.43|1680.13|1688.3|1681|1688.89|1681.59|1687.43|1680.13|33
1732649460000|2024-11-26 19:31:00|1688.2|1680.9|1688.1|1680.8|1689.15|1681.85|1687.22|1679.92|37
1732649470000|2024-11-26 19:31:10|1688.05|1680.75|1686.4|1679.1|1688.05|1680.75|1686.1|1678.8|36
1732649480000|2024-11-26 19:31:20|1686.5|1679.2|1688.35|1681.05|1689|1681.7|1686.3|1679|33
1732649490000|2024-11-26 19:31:30|1688.3|1681|1689.9|1682.6|1690.15|1682.85|1688.3|1681|32
1732649500000|2024-11-26 19:31:40|1689.87|1682.57|1690.23|1682.93|1690.55|1683.25|1689.87|1682.57|29
1732649510000|2024-11-26 19:31:50|1690.18|1682.88|1690.05|1682.75|1691.25|1683.95|1689.55|1682.25|38
1732649520000|2024-11-26 19:32:00|1690.26|1682.96|1689.6|1682.3|1691.78|1684.48|1689.15|1681.85|35
1732649530000|2024-11-26 19:32:10|1689.5|1682.2|1692.95|1685.65|1693.1|1685.8|1689.5|1682.2|36
1732649540000|2024-11-26 19:32:20|1693.05|1685.75|1693.5|1686.2|1693.5|1686.2|1692.3|1685|35
1732649550000|2024-11-26 19:32:30|1694.15|1686.85|1695.8|1688.5|1696.14|1688.84|1694|1686.7|31
1732649560000|2024-11-26 19:32:40|1696.18|1688.88|1697.25|1689.95|1697.26|1689.96|1696.18|1688.88|33
1732649570000|2024-11-26 19:32:50|1697.22|1689.92|1697.9|1690.6|1698.3|1691|1697.18|1689.88|31
1732649580000|2024-11-26 19:33:00|1697.85|1690.55|1699.29|1691.99|1699.45|1692.15|1697.3|1690|31
1732649590000|2024-11-26 19:33:10|1699.32|1692.02|1700.25|1692.95|1700.25|1692.95|1698.3|1691|36
1732649600000|2024-11-26 19:33:20|1700.1|1692.8|1701|1693.7|1701.1|1693.8|1699.65|1692.35|32
1732649610000|2024-11-26 19:33:30|1700.95|1693.65|1700.26|1692.96|1701.05|1693.75|1699.3|1692|34
1732649620000|2024-11-26 19:33:40|1700.25|1692.95|1701.24|1693.94|1701.24|1693.94|1699.45|1692.15|32
1732649630000|2024-11-26 19:33:50|1701.14|1693.84|1701.22|1693.92|1701.29|1693.99|1701.13|1693.83|33
1732649640000|2024-11-26 19:34:00|1701.26|1693.96|1698.65|1691.35|1701.26|1693.96|1698.55|1691.25|35
1732649650000|2024-11-26 19:34:10|1698.8|1691.5|1697.15|1689.85|1699.95|1692.65|1697.15|1689.85|34
1732649660000|2024-11-26 19:34:20|1696.95|1689.65|1698.85|1691.55|1699.15|1691.85|1696.45|1689.15|35
1732649670000|2024-11-26 19:34:30|1699.15|1691.85|1696.45|1689.15|1699.15|1691.85|1696.45|1689.15|34
1732649680000|2024-11-26 19:34:40|1696.22|1688.92|1698.08|1690.78|1698.15|1690.85|1696.18|1688.88|35
1732649690000|2024-11-26 19:34:50|1698.03|1690.73|1697.85|1690.55|1698.4|1691.1|1697.55|1690.25|31
1732649700000|2024-11-26 19:35:00|1697.8|1690.5|1698.65|1691.35|1698.87|1691.57|1696.65|1689.35|35
1732649710000|2024-11-26 19:35:10|1698.75|1691.45|1699.18|1691.88|1699.45|1692.15|1698.1|1690.8|33
1732649720000|2024-11-26 19:35:20|1699.13|1691.83|1700.33|1693.03|1700.33|1693.03|1697.85|1690.55|33
1732649730000|2024-11-26 19:35:30|1700.4|1693.1|1699.2|1691.9|1700.4|1693.1|1698.7|1691.4|27
1732649740000|2024-11-26 19:35:40|1699.23|1691.93|1698.15|1690.85|1699.3|1692|1698.15|1690.85|30
1732649750000|2024-11-26 19:35:50|1698.45|1691.15|1698.89|1691.59|1698.9|1691.6|1698.3|1691|31
1732649760000|2024-11-26 19:36:00|1698.9|1691.6|1701.28|1693.98|1701.28|1693.98|1698.55|1691.25|37
1732649770000|2024-11-26 19:36:10|1701.24|1693.94|1701.9|1694.6|1703.1|1695.8|1701.23|1693.93|30
1732649780000|2024-11-26 19:36:20|1701.85|1694.55|1700.91|1693.61|1702.05|1694.75|1700.6|1693.3|32
1732649790000|2024-11-26 19:36:30|1700.94|1693.64|1700.89|1693.59|1701.25|1693.95|1700.5|1693.2|31
1732649800000|2024-11-26 19:36:40|1700.84|1693.54|1699.55|1692.25|1700.85|1693.55|1699.55|1692.25|27
1732649810000|2024-11-26 19:36:50|1699.5|1692.2|1702.22|1694.92|1702.22|1694.92|1699.5|1692.2|27
1732649820000|2024-11-26 19:37:00|1702.27|1694.97|1702.45|1695.15|1702.45|1695.15|1701.5|1694.2|33
1732649830000|2024-11-26 19:37:10|1702.35|1695.05|1703.11|1695.81|1703.2|1695.9|1702.29|1694.99|36
1732649840000|2024-11-26 19:37:20|1703.15|1695.85|1704|1696.7|1704.1|1696.8|1702.6|1695.3|28
1732649850000|2024-11-26 19:37:30|1703.85|1696.55|1703.75|1696.45|1704.29|1696.99|1703.65|1696.35|27
1732649860000|2024-11-26 19:37:40|1703.85|1696.55|1702.7|1695.4|1704|1696.7|1702.2|1694.9|33
1732649870000|2024-11-26 19:37:50|1703.28|1695.98|1705.08|1697.78|1705.2|1697.9|1703.13|1695.83|26
1732649880000|2024-11-26 19:38:00|1705.1|1697.8|1705.25|1697.95|1705.25|1697.95|1704.35|1697.05|32
1732649890000|2024-11-26 19:38:10|1705.23|1697.93|1705.05|1697.75|1705.65|1698.35|1704.9|1697.6|26
1732649900000|2024-11-26 19:38:20|1705.2|1697.9|1706.28|1698.98|1706.28|1698.98|1705.18|1697.88|24
1732649910000|2024-11-26 19:38:30|1706.29|1698.99|1707.05|1699.75|1707.05|1699.75|1706.26|1698.96|25
1732649920000|2024-11-26 19:38:40|1706.85|1699.55|1707.05|1699.75|1707.05|1699.75|1706.4|1699.1|13
1732649930000|2024-11-26 19:38:50|1706.9|1699.6|1707.45|1700.15|1707.9|1700.6|1706.25|1698.95|23
1732649940000|2024-11-26 19:39:00|1707.35|1700.05|1707.06|1699.76|1707.7|1700.4|1706.36|1699.06|29
1732649950000|2024-11-26 19:39:10|1707.09|1699.79|1706.35|1699.05|1707.11|1699.81|1706.35|1699.05|31
1732649960000|2024-11-26 19:39:20|1706.6|1699.3|1708.23|1700.93|1708.23|1700.93|1706.13|1698.83|24
1732649970000|2024-11-26 19:39:30|1708.24|1700.94|1708.35|1701.05|1709.13|1701.83|1708.24|1700.94|17
1732649980000|2024-11-26 19:39:40|1708.3|1701|1708.23|1700.93|1708.35|1701.05|1707.65|1700.35|23
1732649990000|2024-11-26 19:39:50|1708.25|1700.95|1707.8|1700.5|1708.35|1701.05|1707.3|1700|31
1732650000000|2024-11-26 19:40:00|1707.5|1700.2|1706.15|1698.85|1707.8|1700.5|1705.75|1698.45|37
1732650010000|2024-11-26 19:40:10|1705.85|1698.55|1703.65|1696.35|1706.55|1699.25|1703.65|1696.35|37
1732650020000|2024-11-26 19:40:20|1703.85|1696.55|1702.7|1695.4|1704.95|1697.65|1702.55|1695.25|32
1732650030000|2024-11-26 19:40:30|1702.6|1695.3|1701.8|1694.5|1703.1|1695.8|1701.41|1694.11|32
1732650040000|2024-11-26 19:40:40|1701.79|1694.49|1702.05|1694.75|1702.98|1695.68|1701.24|1693.94|38
1732650050000|2024-11-26 19:40:50|1702|1694.7|1701.4|1694.1|1702.29|1694.99|1701.4|1694.1|30
1732650060000|2024-11-26 19:41:00|1701.3|1694|1702.55|1695.25|1703.04|1695.74|1700.8|1693.5|33
1732650070000|2024-11-26 19:41:10|1702.6|1695.3|1701.3|1694|1702.95|1695.65|1701.25|1693.95|34
1732650080000|2024-11-26 19:41:20|1701.7|1694.4|1699.1|1691.8|1701.7|1694.4|1699.1|1691.8|28
1732650090000|2024-11-26 19:41:30|1699|1691.7|1698.05|1690.75|1699.05|1691.75|1697.5|1690.2|23
1732650100000|2024-11-26 19:41:40|1698|1690.7|1696.8|1689.5|1698.14|1690.84|1696.8|1689.5|24
1732650110000|2024-11-26 19:41:50|1696.85|1689.55|1698.3|1691|1698.9|1691.6|1696.8|1689.5|31
1732650120000|2024-11-26 19:42:00|1698.6|1691.3|1698.1|1690.8|1698.85|1691.55|1697.65|1690.35|34
1732650130000|2024-11-26 19:42:10|1697.95|1690.65|1699.88|1692.58|1699.88|1692.58|1697.6|1690.3|36
1732650140000|2024-11-26 19:42:20|1699.48|1692.18|1697.9|1690.6|1699.64|1692.34|1697.8|1690.5|26
1732650150000|2024-11-26 19:42:30|1697.6|1690.3|1696.9|1689.6|1699.14|1691.84|1696.9|1689.6|24
1732650160000|2024-11-26 19:42:40|1697|1689.7|1697.5|1690.2|1697.6|1690.3|1697|1689.7|34
1732650170000|2024-11-26 19:42:50|1697.55|1690.25|1698.1|1690.8|1698.35|1691.05|1697.5|1690.2|28
1732650180000|2024-11-26 19:43:00|1698.51|1691.21|1698.8|1691.5|1699|1691.7|1697.75|1690.45|34
1732650190000|2024-11-26 19:43:10|1698.55|1691.25|1700.07|1692.77|1700.1|1692.8|1698.55|1691.25|32
1732650200000|2024-11-26 19:43:20|1700.14|1692.84|1700|1692.7|1700.14|1692.84|1699.45|1692.15|26
1732650210000|2024-11-26 19:43:30|1700.3|1693|1697.65|1690.35|1700.3|1693|1697.65|1690.35|11
1732650220000|2024-11-26 19:43:40|1697.55|1690.25|1697.9|1690.6|1698|1690.7|1697.06|1689.76|24
1732650230000|2024-11-26 19:43:50|1697.7|1690.4|1698.5|1691.2|1698.99|1691.69|1697.7|1690.4|29
1732650240000|2024-11-26 19:44:00|1698.47|1691.17|1697.35|1690.05|1699.05|1691.75|1697.35|1690.05|32
1732650250000|2024-11-26 19:44:10|1697.2|1689.9|1698.09|1690.79|1698.09|1690.79|1696.75|1689.45|21
1732650260000|2024-11-26 19:44:20|1698.14|1690.84|1699.32|1692.02|1699.99|1692.69|1697.42|1690.12|38
1732650270000|2024-11-26 19:44:30|1699.15|1691.85|1699.92|1692.62|1700.14|1692.84|1698.75|1691.45|35
1732650280000|2024-11-26 19:44:40|1699.97|1692.67|1701|1693.7|1701.6|1694.3|1699.7|1692.4|26
1732650290000|2024-11-26 19:44:50|1700.95|1693.65|1698|1690.7|1701|1693.7|1697.85|1690.55|36
1732650300000|2024-11-26 19:45:00|1697.95|1690.65|1697.8|1690.5|1699.4|1692.1|1697.8|1690.5|36
1732650310000|2024-11-26 19:45:10|1697.85|1690.55|1698.28|1690.98|1699.1|1691.8|1697.75|1690.45|35
1732650320000|2024-11-26 19:45:20|1698.29|1690.99|1698.85|1691.55|1700.65|1693.35|1698.2|1690.9|34
1732650330000|2024-11-26 19:45:30|1699.35|1692.05|1699.05|1691.75|1699.48|1692.18|1698.9|1691.6|31
1732650340000|2024-11-26 19:45:40|1698.95|1691.65|1698.3|1691|1699.95|1692.65|1698.15|1690.85|34
1732650350000|2024-11-26 19:45:50|1698.25|1690.95|1697.1|1689.8|1698.35|1691.05|1696.75|1689.45|30
1732650360000|2024-11-26 19:46:00|1697.05|1689.75|1693.75|1686.45|1697.95|1690.65|1693.75|1686.45|34
1732650370000|2024-11-26 19:46:10|1693.65|1686.35|1694.2|1686.9|1694.6|1687.3|1692.65|1685.35|22
1732650380000|2024-11-26 19:46:20|1694|1686.7|1692.85|1685.55|1694.05|1686.75|1692.45|1685.15|23
1732650390000|2024-11-26 19:46:30|1693|1685.7|1695.05|1687.75|1695.16|1687.86|1692.85|1685.55|36
1732650400000|2024-11-26 19:46:40|1695.15|1687.85|1696.05|1688.75|1696.4|1689.1|1695.15|1687.85|34
1732650410000|2024-11-26 19:46:50|1696.1|1688.8|1699|1691.7|1699|1691.7|1696|1688.7|27
1732650420000|2024-11-26 19:47:00|1699.05|1691.75|1696.5|1689.2|1699.2|1691.9|1696.15|1688.85|37
1732650430000|2024-11-26 19:47:10|1696.2|1688.9|1697.15|1689.85|1697.25|1689.95|1696.2|1688.9|37
1732650440000|2024-11-26 19:47:20|1697.25|1689.95|1697.75|1690.45|1697.88|1690.58|1696.3|1689|32
1732650450000|2024-11-26 19:47:30|1697.8|1690.5|1697.3|1690|1697.8|1690.5|1696.7|1689.4|26
1732650460000|2024-11-26 19:47:40|1697.65|1690.35|1697.7|1690.4|1698.6|1691.3|1696.9|1689.6|31
1732650470000|2024-11-26 19:47:50|1697.65|1690.35|1698.85|1691.55|1699.08|1691.78|1697.65|1690.35|31
1732650480000|2024-11-26 19:48:00|1698.45|1691.15|1695.95|1688.65|1699.21|1691.91|1695.95|1688.65|34
1732650490000|2024-11-26 19:48:10|1695.9|1688.6|1696.38|1689.08|1696.38|1689.08|1694.15|1686.85|35
1732650500000|2024-11-26 19:48:20|1696.2|1688.9|1697.1|1689.8|1697.65|1690.35|1696.2|1688.9|39
1732650510000|2024-11-26 19:48:30|1697.25|1689.95|1698.85|1691.55|1698.85|1691.55|1697.25|1689.95|36
1732650520000|2024-11-26 19:48:40|1699|1691.7|1698.45|1691.15|1699|1691.7|1698.1|1690.8|33
1732650530000|2024-11-26 19:48:50|1698.65|1691.35|1699.65|1692.35|1700.48|1693.18|1698.14|1690.84|38
1732650540000|2024-11-26 19:49:00|1699.5|1692.2|1699.82|1692.52|1699.99|1692.69|1697.95|1690.65|37
1732650550000|2024-11-26 19:49:10|1699.79|1692.49|1699.75|1692.45|1700.52|1693.22|1699.65|1692.35|21
1732650560000|2024-11-26 19:49:20|1699.65|1692.35|1698.25|1690.95|1699.75|1692.45|1698.05|1690.75|31
1732650570000|2024-11-26 19:49:30|1698.1|1690.8|1697.3|1690|1698.26|1690.96|1696.6|1689.3|26
1732650580000|2024-11-26 19:49:40|1697.35|1690.05|1696.8|1689.5|1698|1690.7|1696.8|1689.5|31
1732650590000|2024-11-26 19:49:50|1696.75|1689.45|1696.15|1688.85|1696.75|1689.45|1695.8|1688.5|31
1732650600000|2024-11-26 19:50:00|1696.1|1688.8|1697.18|1689.88|1697.4|1690.1|1695.75|1688.45|36
1732650610000|2024-11-26 19:50:10|1697.15|1689.85|1696.9|1689.6|1697.43|1690.13|1696.65|1689.35|33
1732650620000|2024-11-26 19:50:20|1696.8|1689.5|1693.7|1686.4|1697.15|1689.85|1693.65|1686.35|30
1732650630000|2024-11-26 19:50:30|1693.75|1686.45|1692.95|1685.65|1694.1|1686.8|1692.2|1684.9|34
1732650640000|2024-11-26 19:50:40|1692.4|1685.1|1694.8|1687.5|1694.95|1687.65|1692.4|1685.1|34
1732650650000|2024-11-26 19:50:50|1694.75|1687.45|1693.95|1686.65|1694.85|1687.55|1693.3|1686|32
1732650660000|2024-11-26 19:51:00|1694.05|1686.75|1694.4|1687.1|1695.1|1687.8|1693.3|1686|31
1732650670000|2024-11-26 19:51:10|1694.3|1687|1695|1687.7|1695.29|1687.99|1694.2|1686.9|31
1732650680000|2024-11-26 19:51:20|1694.3|1687|1693.7|1686.4|1694.65|1687.35|1693.35|1686.05|32
1732650690000|2024-11-26 19:51:30|1693.8|1686.5|1694.09|1686.79|1694.15|1686.85|1692.3|1685|35
1732650700000|2024-11-26 19:51:40|1694.05|1686.75|1695.2|1687.9|1695.85|1688.55|1694.05|1686.75|33
1732650710000|2024-11-26 19:51:50|1695.26|1687.96|1695.95|1688.65|1696.05|1688.75|1695.21|1687.91|23
1732650720000|2024-11-26 19:52:00|1695.82|1688.52|1695.85|1688.55|1696.32|1689.02|1694.7|1687.4|35
1732650730000|2024-11-26 19:52:10|1695.8|1688.5|1696.49|1689.19|1697.48|1690.18|1695.8|1688.5|36
1732650740000|2024-11-26 19:52:20|1696.6|1689.3|1697.99|1690.69|1698.19|1690.89|1696.05|1688.75|32
1732650750000|2024-11-26 19:52:30|1697.33|1690.03|1697.99|1690.69|1698.09|1690.79|1696.3|1689|27
1732650760000|2024-11-26 19:52:40|1697.65|1690.35|1697.65|1690.35|1698.14|1690.84|1696.95|1689.65|28
1732650770000|2024-11-26 19:52:50|1697.55|1690.25|1696.23|1688.93|1698.18|1690.88|1695.8|1688.5|32
1732650780000|2024-11-26 19:53:00|1696.26|1688.96|1697.99|1690.69|1698.09|1690.79|1696.26|1688.96|37
1732650790000|2024-11-26 19:53:10|1697.89|1690.59|1698.14|1690.84|1698.2|1690.9|1697|1689.7|32
1732650800000|2024-11-26 19:53:20|1697.8|1690.5|1698.15|1690.85|1699.1|1691.8|1697.8|1690.5|29
1732650810000|2024-11-26 19:53:30|1698.05|1690.75|1697.85|1690.55|1698.15|1690.85|1696.6|1689.3|18
1732650820000|2024-11-26 19:53:40|1697.8|1690.5|1697.8|1690.5|1698.26|1690.96|1697.3|1690|32
1732650830000|2024-11-26 19:53:50|1698.05|1690.75|1699.11|1691.81|1699.26|1691.96|1697.55|1690.25|32
1732650840000|2024-11-26 19:54:00|1698.95|1691.65|1698.6|1691.3|1699.26|1691.96|1698.3|1691|35
1732650850000|2024-11-26 19:54:10|1698.9|1691.6|1698.9|1691.6|1700.14|1692.84|1698.65|1691.35|31
1732650860000|2024-11-26 19:54:20|1699.05|1691.75|1698.55|1691.25|1699.15|1691.85|1698.3|1691|26
1732650870000|2024-11-26 19:54:30|1698.3|1691|1698.3|1691|1698.39|1691.09|1697.6|1690.3|30
1732650880000|2024-11-26 19:54:40|1698.2|1690.9|1698.24|1690.94|1698.4|1691.1|1697.75|1690.45|33
1732650890000|2024-11-26 19:54:50|1698.26|1690.96|1697.14|1689.84|1698.45|1691.15|1696.45|1689.15|31
1732650900000|2024-11-26 19:55:00|1696.8|1689.5|1697.06|1689.76|1697.75|1690.45|1696.7|1689.4|20
1732650910000|2024-11-26 19:55:10|1697.15|1689.85|1696.9|1689.6|1697.15|1689.85|1696.45|1689.15|21
1732650920000|2024-11-26 19:55:20|1696.8|1689.5|1698|1690.7|1698.45|1691.15|1696.8|1689.5|14
1732650930000|2024-11-26 19:55:30|1698.2|1690.9|1698.45|1691.15|1699.1|1691.8|1697.2|1689.9|30
1732650940000|2024-11-26 19:55:40|1698.4|1691.1|1698.95|1691.65|1699.1|1691.8|1698.3|1691|24
1732650950000|2024-11-26 19:55:50|1699|1691.7|1699.5|1692.2|1700|1692.7|1698.65|1691.35|22
1732650960000|2024-11-26 19:56:00|1699.4|1692.1|1700.35|1693.05|1700.74|1693.44|1699.26|1691.96|29
1732650970000|2024-11-26 19:56:10|1701|1693.7|1703.35|1696.05|1703.85|1696.55|1700.5|1693.2|30
1732650980000|2024-11-26 19:56:20|1703.75|1696.45|1703.85|1696.55|1704.2|1696.9|1703.44|1696.14|32
1732650990000|2024-11-26 19:56:30|1703.7|1696.4|1706.15|1698.85|1706.15|1698.85|1703.7|1696.4|25
1732651000000|2024-11-26 19:56:40|1706|1698.7|1706.37|1699.07|1706.95|1699.65|1706|1698.7|13
1732651010000|2024-11-26 19:56:50|1706.6|1699.3|1708.22|1700.92|1708.3|1701|1706.6|1699.3|24
1732651020000|2024-11-26 19:57:00|1708.23|1700.93|1709.71|1702.41|1709.9|1702.6|1707.7|1700.4|26
1732651030000|2024-11-26 19:57:10|1709.79|1702.49|1709.35|1702.05|1710.1|1702.8|1709.3|1702|25
1732651040000|2024-11-26 19:57:20|1709.4|1702.1|1708.4|1701.1|1710|1702.7|1708.4|1701.1|21
1732651050000|2024-11-26 19:57:30|1708.45|1701.15|1709.24|1701.94|1709.8|1702.5|1708.3|1701|29
1732651060000|2024-11-26 19:57:40|1709.3|1702|1709.55|1702.25|1709.8|1702.5|1709.3|1702|27
1732651070000|2024-11-26 19:57:50|1709.6|1702.3|1709.4|1702.1|1709.99|1702.69|1709.3|1702|23
1732651080000|2024-11-26 19:58:00|1709.25|1701.95|1708.51|1701.21|1709.55|1702.25|1707.9|1700.6|28
1732651090000|2024-11-26 19:58:10|1708.26|1700.96|1706.5|1699.2|1708.26|1700.96|1706.5|1699.2|33
1732651100000|2024-11-26 19:58:20|1706.1|1698.8|1706.05|1698.75|1707.15|1699.85|1705.5|1698.2|28
1732651110000|2024-11-26 19:58:30|1706.39|1699.09|1708.48|1701.18|1708.49|1701.19|1705.8|1698.5|26
1732651120000|2024-11-26 19:58:40|1708.37|1701.07|1708.8|1701.5|1708.8|1701.5|1707.75|1700.45|16
1732651130000|2024-11-26 19:58:50|1709|1701.7|1709.99|1702.69|1710|1702.7|1708.55|1701.25|23
1732651140000|2024-11-26 19:59:00|1709.7|1702.4|1709.9|1702.6|1710|1702.7|1709.35|1702.05|29
1732651150000|2024-11-26 19:59:10|1710|1702.7|1711.05|1703.75|1711.1|1703.8|1709.8|1702.5|29
1732651160000|2024-11-26 19:59:20|1710.9|1703.6|1711.1|1703.8|1711.1|1703.8|1710.9|1703.6|5
1732651170000|2024-11-26 19:59:30|1711|1703.7|1709.29|1701.99|1711.14|1703.84|1709.29|1701.99|16
1732651180000|2024-11-26 19:59:40|1709.33|1702.03|1710.8|1703.5|1711.14|1703.84|1708.9|1701.6|29
1732651190000|2024-11-26 19:59:50|1711|1703.7|1711.9|1704.6|1712|1704.7|1710.7|1703.4|16
1732651200000|2024-11-26 20:00:00|1711.3|1704|1709.65|1702.35|1711.35|1704.05|1709.18|1701.88|32
1732651210000|2024-11-26 20:00:10|1709.94|1702.64|1709.2|1701.9|1709.99|1702.69|1708.3|1701|33
1732651220000|2024-11-26 20:00:20|1709.9|1702.6|1711.7|1704.4|1711.7|1704.4|1708.8|1701.5|27
1732651230000|2024-11-26 20:00:30|1711.1|1703.8|1711.5|1704.2|1712|1704.7|1711.05|1703.75|20
1732651240000|2024-11-26 20:00:40|1712|1704.7|1713.45|1706.15|1714|1706.7|1711.75|1704.45|23
1732651250000|2024-11-26 20:00:50|1713.5|1706.2|1715.1|1707.8|1715.1|1707.8|1713.5|1706.2|22
1732651260000|2024-11-26 20:01:00|1715|1707.7|1716.4|1709.1|1716.95|1709.65|1714.9|1707.6|29
1732651270000|2024-11-26 20:01:10|1716.75|1709.45|1717|1709.7|1717|1709.7|1715.35|1708.05|33
1732651280000|2024-11-26 20:01:20|1717.05|1709.75|1718.1|1710.8|1718.1|1710.8|1716.45|1709.15|20
1732651290000|2024-11-26 20:01:30|1717.95|1710.65|1717.15|1709.85|1717.95|1710.65|1717.15|1709.85|13
1732651300000|2024-11-26 20:01:40|1717.1|1709.8|1718.8|1711.5|1718.9|1711.6|1717.1|1709.8|27
1732651310000|2024-11-26 20:01:50|1718.85|1711.55|1719.29|1711.99|1719.9|1712.6|1718.8|1711.5|33
1732651320000|2024-11-26 20:02:00|1719.24|1711.94|1717.15|1709.85|1719.35|1712.05|1716.4|1709.1|33
1732651330000|2024-11-26 20:02:10|1716.52|1709.22|1718.95|1711.65|1719.45|1712.15|1716.35|1709.05|34
1732651340000|2024-11-26 20:02:20|1718.9|1711.6|1720.12|1712.82|1720.14|1712.84|1718.65|1711.35|28
1732651350000|2024-11-26 20:02:30|1719.8|1712.5|1719.8|1712.5|1720.25|1712.95|1719.65|1712.35|27
1732651360000|2024-11-26 20:02:40|1719.9|1712.6|1718.29|1710.99|1719.9|1712.6|1717.55|1710.25|33
1732651370000|2024-11-26 20:02:50|1718.42|1711.12|1719.35|1712.05|1720.1|1712.8|1718.4|1711.1|31
1732651380000|2024-11-26 20:03:00|1719.21|1711.91|1717.44|1710.14|1719.21|1711.91|1716.95|1709.65|35
1732651390000|2024-11-26 20:03:10|1717.52|1710.22|1714.9|1707.6|1717.52|1710.22|1714.9|1707.6|35
1732651400000|2024-11-26 20:03:20|1715.2|1707.9|1714.15|1706.85|1716.1|1708.8|1714.15|1706.85|28
1732651410000|2024-11-26 20:03:30|1713.8|1706.5|1713.29|1705.99|1713.95|1706.65|1712.65|1705.35|34
1732651420000|2024-11-26 20:03:40|1713.26|1705.96|1711.7|1704.4|1713.42|1706.12|1711.6|1704.3|33
1732651430000|2024-11-26 20:03:50|1711.45|1704.15|1713.7|1706.4|1714.15|1706.85|1711.28|1703.98|34
1732651440000|2024-11-26 20:04:00|1713.65|1706.35|1711.25|1703.95|1713.95|1706.65|1710.3|1703|38
1732651450000|2024-11-26 20:04:10|1711.31|1704.01|1710.05|1702.75|1711.58|1704.28|1709.65|1702.35|37
1732651460000|2024-11-26 20:04:20|1710.35|1703.05|1710.25|1702.95|1711|1703.7|1709.56|1702.26|36
1732651470000|2024-11-26 20:04:30|1709.9|1702.6|1710.59|1703.29|1710.59|1703.29|1709.56|1702.26|34
1732651480000|2024-11-26 20:04:40|1710.45|1703.15|1711.23|1703.93|1711.8|1704.5|1710.45|1703.15|27
1732651490000|2024-11-26 20:04:50|1711.18|1703.88|1711.13|1703.83|1711.73|1704.43|1711.13|1703.83|34
1732651500000|2024-11-26 20:05:00|1710.3|1703|1715.7|1708.4|1715.7|1708.4|1710.3|1703|39
1732651510000|2024-11-26 20:05:10|1715.26|1707.96|1715.6|1708.3|1716.26|1708.96|1715.26|1707.96|35
1732651520000|2024-11-26 20:05:20|1715.5|1708.2|1716.6|1709.3|1717.6|1710.3|1715.15|1707.85|37
1732651530000|2024-11-26 20:05:30|1716.4|1709.1|1716.39|1709.09|1717.23|1709.93|1716.1|1708.8|33
1732651540000|2024-11-26 20:05:40|1716.26|1708.96|1715.5|1708.2|1716.53|1709.23|1715.39|1708.09|33
1732651550000|2024-11-26 20:05:50|1715.42|1708.12|1716.29|1708.99|1716.29|1708.99|1714.6|1707.3|35
1732651560000|2024-11-26 20:06:00|1716.32|1709.02|1716.2|1708.9|1718.35|1711.05|1715.13|1707.83|35
1732651570000|2024-11-26 20:06:10|1716.34|1709.04|1716.6|1709.3|1716.75|1709.45|1715.4|1708.1|39
1732651580000|2024-11-26 20:06:20|1716.43|1709.13|1718.14|1710.84|1719.3|1712|1716.43|1709.13|36
1732651590000|2024-11-26 20:06:30|1717.65|1710.35|1716.8|1709.5|1717.85|1710.55|1715.3|1708|36
1732651600000|2024-11-26 20:06:40|1716.78|1709.48|1717.65|1710.35|1717.65|1710.35|1715.85|1708.55|38
1732651610000|2024-11-26 20:06:50|1718.02|1710.72|1720.22|1712.92|1720.95|1713.65|1718.02|1710.72|36
1732651620000|2024-11-26 20:07:00|1720.2|1712.9|1719.85|1712.55|1720.2|1712.9|1717.15|1709.85|35
1732651630000|2024-11-26 20:07:10|1719.5|1712.2|1720|1712.7|1720.65|1713.35|1719.45|1712.15|35
1732651640000|2024-11-26 20:07:20|1720.16|1712.86|1719.13|1711.83|1720.16|1712.86|1717.73|1710.43|38
1732651650000|2024-11-26 20:07:30|1719.39|1712.09|1720.75|1713.45|1721.43|1714.13|1718.65|1711.35|35
1732651660000|2024-11-26 20:07:40|1720.7|1713.4|1721.63|1714.33|1721.63|1714.33|1720.25|1712.95|34
1732651670000|2024-11-26 20:07:50|1721.9|1714.6|1723.26|1715.96|1723.45|1716.15|1721.9|1714.6|34
1732651680000|2024-11-26 20:08:00|1723.24|1715.94|1724.2|1716.9|1724.55|1717.25|1723.15|1715.85|30
1732651690000|2024-11-26 20:08:10|1723.85|1716.55|1724.35|1717.05|1724.8|1717.5|1723.75|1716.45|30
1732651700000|2024-11-26 20:08:20|1725.07|1717.77|1726.39|1719.09|1726.39|1719.09|1724.6|1717.3|39
1732651710000|2024-11-26 20:08:30|1726.29|1718.99|1726.8|1719.5|1727.1|1719.8|1725.65|1718.35|29
1732651720000|2024-11-26 20:08:40|1726.58|1719.28|1725.86|1718.56|1726.58|1719.28|1725.65|1718.35|33
1732651730000|2024-11-26 20:08:50|1726.18|1718.88|1726.75|1719.45|1727.25|1719.95|1726.18|1718.88|35
1732651740000|2024-11-26 20:09:00|1726.5|1719.2|1722.9|1715.6|1726.5|1719.2|1722.9|1715.6|38
1732651750000|2024-11-26 20:09:10|1722.81|1715.51|1722.45|1715.15|1723.29|1715.99|1722.42|1715.12|32
1732651760000|2024-11-26 20:09:20|1722.39|1715.09|1722.68|1715.38|1722.7|1715.4|1722.25|1714.95|32
1732651770000|2024-11-26 20:09:30|1722.6|1715.3|1721.71|1714.41|1722.6|1715.3|1721.6|1714.3|34
1732651780000|2024-11-26 20:09:40|1721.7|1714.4|1722.9|1715.6|1723.05|1715.75|1721.6|1714.3|36
1732651790000|2024-11-26 20:09:50|1722.75|1715.45|1722.24|1714.94|1723.24|1715.94|1722.18|1714.88|33
1732651800000|2024-11-26 20:10:00|1722.32|1715.02|1725.22|1717.92|1725.4|1718.1|1721.7|1714.4|37
1732651810000|2024-11-26 20:10:10|1725.27|1717.97|1726.25|1718.95|1726.6|1719.3|1724.34|1717.04|31
1732651820000|2024-11-26 20:10:20|1726.35|1719.05|1725.24|1717.94|1726.35|1719.05|1725.2|1717.9|35
1732651830000|2024-11-26 20:10:30|1725.26|1717.96|1725.26|1717.96|1725.55|1718.25|1725.18|1717.88|32
1732651840000|2024-11-26 20:10:40|1725.24|1717.94|1727.27|1719.97|1727.3|1720|1724.85|1717.55|33
1732651850000|2024-11-26 20:10:50|1727.26|1719.96|1727.55|1720.25|1728.13|1720.83|1726.85|1719.55|35
1732651860000|2024-11-26 20:11:00|1727.52|1720.22|1728.17|1720.87|1728.5|1721.2|1727.2|1719.9|32
1732651870000|2024-11-26 20:11:10|1728.46|1721.16|1728.96|1721.66|1729.15|1721.85|1727.29|1719.99|38
1732651880000|2024-11-26 20:11:20|1728.9|1721.6|1728.8|1721.5|1729.12|1721.82|1728.25|1720.95|31
1732651890000|2024-11-26 20:11:30|1728.6|1721.3|1727.45|1720.15|1729.12|1721.82|1727.45|1720.15|31
1732651900000|2024-11-26 20:11:40|1727.6|1720.3|1726.8|1719.5|1728.16|1720.86|1726.57|1719.27|35
1732651910000|2024-11-26 20:11:50|1727.32|1720.02|1725.58|1718.28|1727.45|1720.15|1725.53|1718.23|34
1732651920000|2024-11-26 20:12:00|1725.47|1718.17|1725.32|1718.02|1725.47|1718.17|1724.05|1716.75|33
1732651930000|2024-11-26 20:12:10|1725.4|1718.1|1724.15|1716.85|1725.4|1718.1|1723.8|1716.5|34
1732651940000|2024-11-26 20:12:20|1724.2|1716.9|1723.95|1716.65|1724.57|1717.27|1722.8|1715.5|34
1732651950000|2024-11-26 20:12:30|1724.14|1716.84|1722.18|1714.88|1724.17|1716.87|1722.18|1714.88|31
1732651960000|2024-11-26 20:12:40|1722.24|1714.94|1724.2|1716.9|1724.65|1717.35|1722.21|1714.91|36
1732651970000|2024-11-26 20:12:50|1724.25|1716.95|1723.7|1716.4|1724.75|1717.45|1723.7|1716.4|36
1732651980000|2024-11-26 20:13:00|1723.8|1716.5|1723.22|1715.92|1723.85|1716.55|1722.05|1714.75|34
1732651990000|2024-11-26 20:13:10|1723.31|1716.01|1722.7|1715.4|1723.65|1716.35|1722.5|1715.2|33
1732652000000|2024-11-26 20:13:20|1722.75|1715.45|1723.95|1716.65|1724.12|1716.82|1722.75|1715.45|26
1732652010000|2024-11-26 20:13:30|1724|1716.7|1723.18|1715.88|1724.1|1716.8|1722.95|1715.65|33
1732652020000|2024-11-26 20:13:40|1723.21|1715.91|1723.52|1716.22|1724.15|1716.85|1722.75|1715.45|30
1732652030000|2024-11-26 20:13:50|1723.45|1716.15|1723.1|1715.8|1723.6|1716.3|1723|1715.7|30
1732652040000|2024-11-26 20:14:00|1723.15|1715.85|1723.5|1716.2|1723.5|1716.2|1722.47|1715.17|32
1732652050000|2024-11-26 20:14:10|1723.96|1716.66|1724.6|1717.3|1725.45|1718.15|1723.96|1716.66|30
1732652060000|2024-11-26 20:14:20|1724.65|1717.35|1726.26|1718.96|1726.33|1719.03|1724.65|1717.35|29
1732652070000|2024-11-26 20:14:30|1726.32|1719.02|1726.2|1718.9|1726.43|1719.13|1725.75|1718.45|30
1732652080000|2024-11-26 20:14:40|1726.35|1719.05|1725.72|1718.42|1726.62|1719.32|1725.35|1718.05|31
1732652090000|2024-11-26 20:14:50|1725.67|1718.37|1721.91|1714.61|1725.67|1718.37|1721.91|1714.61|32
1732652100000|2024-11-26 20:15:00|1722.2|1714.9|1722.03|1714.73|1723.7|1716.4|1721.75|1714.45|36
1732652110000|2024-11-26 20:15:10|1722.1|1714.8|1722|1714.7|1722.45|1715.15|1720.3|1713|33
1732652120000|2024-11-26 20:15:20|1721.9|1714.6|1723.43|1716.13|1723.43|1716.13|1721.62|1714.32|37
1732652130000|2024-11-26 20:15:30|1723.55|1716.25|1723|1715.7|1723.55|1716.25|1721.9|1714.6|36
1732652140000|2024-11-26 20:15:40|1723.25|1715.95|1722.29|1714.99|1723.25|1715.95|1721.55|1714.25|34
1732652150000|2024-11-26 20:15:50|1722.26|1714.96|1722.52|1715.22|1722.55|1715.25|1722.13|1714.83|37
1732652160000|2024-11-26 20:16:00|1722.47|1715.17|1724.18|1716.88|1724.25|1716.95|1722.42|1715.12|37
1732652170000|2024-11-26 20:16:10|1724.55|1717.25|1721.98|1714.68|1725.24|1717.94|1721.98|1714.68|35
1732652180000|2024-11-26 20:16:20|1722|1714.7|1721.2|1713.9|1722.4|1715.1|1721.13|1713.83|37
1732652190000|2024-11-26 20:16:30|1721.15|1713.85|1721.32|1714.02|1722.45|1715.15|1720.45|1713.15|35
1732652200000|2024-11-26 20:16:40|1720.95|1713.65|1721.26|1713.96|1721.5|1714.2|1720.15|1712.85|31
1732652210000|2024-11-26 20:16:50|1722.17|1714.87|1722.15|1714.85|1722.4|1715.1|1722.05|1714.75|29
1732652220000|2024-11-26 20:17:00|1722.18|1714.88|1723.25|1715.95|1723.29|1715.99|1721.2|1713.9|34
1732652230000|2024-11-26 20:17:10|1723.35|1716.05|1723.26|1715.96|1723.35|1716.05|1721.38|1714.08|36
1732652240000|2024-11-26 20:17:20|1723.94|1716.64|1721.09|1713.79|1723.94|1716.64|1720.95|1713.65|32
1732652250000|2024-11-26 20:17:30|1721.05|1713.75|1720.15|1712.85|1721.1|1713.8|1719.97|1712.67|31
1732652260000|2024-11-26 20:17:40|1720.24|1712.94|1719.2|1711.9|1720.44|1713.14|1719.2|1711.9|26
1732652270000|2024-11-26 20:17:50|1719.15|1711.85|1719.15|1711.85|1720.18|1712.88|1718.75|1711.45|29
1732652280000|2024-11-26 20:18:00|1719.18|1711.88|1718.85|1711.55|1720.3|1713|1718.75|1711.45|28
1732652290000|2024-11-26 20:18:10|1718.9|1711.6|1720.15|1712.85|1720.18|1712.88|1718.23|1710.93|34
1732652300000|2024-11-26 20:18:20|1719.25|1711.95|1719.8|1712.5|1720.18|1712.88|1719.24|1711.94|28
1732652310000|2024-11-26 20:18:30|1719.3|1712|1715.4|1708.1|1719.3|1712|1714.85|1707.55|34
1732652320000|2024-11-26 20:18:40|1715.41|1708.11|1713.29|1705.99|1715.41|1708.11|1713.29|1705.99|27
1732652330000|2024-11-26 20:18:50|1713.11|1705.81|1711.15|1703.85|1713.27|1705.97|1710.8|1703.5|36
1732652340000|2024-11-26 20:19:00|1711.1|1703.8|1713.4|1706.1|1713.4|1706.1|1711|1703.7|36
1732652350000|2024-11-26 20:19:10|1713.3|1706|1713.18|1705.88|1714.1|1706.8|1713.18|1705.88|37
1732652360000|2024-11-26 20:19:20|1713.13|1705.83|1711.15|1703.85|1713.13|1705.83|1711.15|1703.85|32
1732652370000|2024-11-26 20:19:30|1711.2|1703.9|1711.65|1704.35|1711.66|1704.36|1710.34|1703.04|35
1732652380000|2024-11-26 20:19:40|1711.5|1704.2|1711.58|1704.28|1713.2|1705.9|1711.31|1704.01|34
1732652390000|2024-11-26 20:19:50|1712.6|1705.3|1713.15|1705.85|1714.15|1706.85|1712.47|1705.17|35
1732652400000|2024-11-26 20:20:00|1712.9|1705.6|1711.8|1704.5|1713|1705.7|1711.21|1703.91|36
1732652410000|2024-11-26 20:20:10|1711.68|1704.38|1713.4|1706.1|1714.1|1706.8|1711.21|1703.91|36
1732652420000|2024-11-26 20:20:20|1713.45|1706.15|1713.3|1706|1714.15|1706.85|1712.3|1705|37
1732652430000|2024-11-26 20:20:30|1713.27|1705.97|1712.27|1704.97|1714.21|1706.91|1712.24|1704.94|29
1732652440000|2024-11-26 20:20:40|1712.11|1704.81|1712.42|1705.12|1712.82|1705.52|1711.8|1704.5|38
1732652450000|2024-11-26 20:20:50|1712.47|1705.17|1712.39|1705.09|1713.53|1706.23|1712.23|1704.93|36
1732652460000|2024-11-26 20:21:00|1712.33|1705.03|1713.18|1705.88|1713.23|1705.93|1712.33|1705.03|37
1732652470000|2024-11-26 20:21:10|1713.24|1705.94|1714.42|1707.12|1715.11|1707.81|1713.24|1705.94|35
1732652480000|2024-11-26 20:21:20|1714.5|1707.2|1714.26|1706.96|1715.13|1707.83|1714.18|1706.88|33
1732652490000|2024-11-26 20:21:30|1714.39|1707.09|1712.2|1704.9|1714.4|1707.1|1712.2|1704.9|38
1732652500000|2024-11-26 20:21:40|1712.15|1704.85|1712.18|1704.88|1713.07|1705.77|1711.7|1704.4|39
1732652510000|2024-11-26 20:21:50|1712.24|1704.94|1713.65|1706.35|1713.94|1706.64|1711.9|1704.6|34
1732652520000|2024-11-26 20:22:00|1714.1|1706.8|1714.2|1706.9|1714.45|1707.15|1713.39|1706.09|35
1732652530000|2024-11-26 20:22:10|1714.35|1707.05|1713.45|1706.15|1715.32|1708.02|1713.45|1706.15|36
1732652540000|2024-11-26 20:22:20|1713.47|1706.17|1713.28|1705.98|1713.47|1706.17|1712|1704.7|35
1732652550000|2024-11-26 20:22:30|1713.4|1706.1|1712.33|1705.03|1713.5|1706.2|1712.24|1704.94|37
1732652560000|2024-11-26 20:22:40|1712.5|1705.2|1714.26|1706.96|1714.4|1707.1|1712.29|1704.99|28
1732652570000|2024-11-26 20:22:50|1714.24|1706.94|1715.35|1708.05|1715.35|1708.05|1714.22|1706.92|34
1732652580000|2024-11-26 20:23:00|1715.5|1708.2|1713.9|1706.6|1715.73|1708.43|1713.58|1706.28|34
1732652590000|2024-11-26 20:23:10|1713.95|1706.65|1714.39|1707.09|1714.55|1707.25|1712.18|1704.88|38
1732652600000|2024-11-26 20:23:20|1714.24|1706.94|1715.35|1708.05|1715.55|1708.25|1714.24|1706.94|37
1732652610000|2024-11-26 20:23:30|1715.3|1708|1713.5|1706.2|1715.3|1708|1713.42|1706.12|37
1732652620000|2024-11-26 20:23:40|1713.6|1706.3|1712.7|1705.4|1714.2|1706.9|1712.7|1705.4|32
1732652630000|2024-11-26 20:23:50|1712.8|1705.5|1712.68|1705.38|1713.33|1706.03|1712.35|1705.05|37
1732652640000|2024-11-26 20:24:00|1713.1|1705.8|1712.7|1705.4|1713.38|1706.08|1712.22|1704.92|36
1732652650000|2024-11-26 20:24:10|1712.94|1705.64|1711.9|1704.6|1712.94|1705.64|1710.15|1702.85|31
1732652660000|2024-11-26 20:24:20|1711.8|1704.5|1709.26|1701.96|1711.8|1704.5|1709.26|1701.96|23
1732652670000|2024-11-26 20:24:30|1709.21|1701.91|1708.82|1701.52|1709.21|1701.91|1707.18|1699.88|25
1732652680000|2024-11-26 20:24:40|1709.33|1702.03|1709.5|1702.2|1709.9|1702.6|1709.21|1701.91|36
1732652690000|2024-11-26 20:24:50|1709.67|1702.37|1710|1702.7|1710|1702.7|1709.24|1701.94|34
1732652700000|2024-11-26 20:25:00|1710.3|1703|1710.85|1703.55|1712.26|1704.96|1709.7|1702.4|39
1732652710000|2024-11-26 20:25:10|1710.95|1703.65|1711.25|1703.95|1712|1704.7|1710.95|1703.65|34
1732652720000|2024-11-26 20:25:20|1710.5|1703.2|1709.36|1702.06|1710.5|1703.2|1709.36|1702.06|33
1732652730000|2024-11-26 20:25:30|1709.39|1702.09|1709.1|1701.8|1710.3|1703|1708.47|1701.17|34
1732652740000|2024-11-26 20:25:40|1709.05|1701.75|1710.2|1702.9|1710.2|1702.9|1708.45|1701.15|33
1732652750000|2024-11-26 20:25:50|1710.21|1702.91|1713.25|1705.95|1713.25|1705.95|1710.21|1702.91|31
1732652760000|2024-11-26 20:26:00|1713.4|1706.1|1712.25|1704.95|1715.2|1707.9|1712.25|1704.95|35
1732652770000|2024-11-26 20:26:10|1712.18|1704.88|1713.35|1706.05|1713.35|1706.05|1711.15|1703.85|36
1732652780000|2024-11-26 20:26:20|1713.2|1705.9|1713.15|1705.85|1714.1|1706.8|1713.1|1705.8|31
1732652790000|2024-11-26 20:26:30|1713.18|1705.88|1712.24|1704.94|1714.1|1706.8|1712.18|1704.88|34
1732652800000|2024-11-26 20:26:40|1712.29|1704.99|1712.29|1704.99|1713.28|1705.98|1712.24|1704.94|30
1732652810000|2024-11-26 20:26:50|1712.24|1704.94|1712.23|1704.93|1714.13|1706.83|1712.11|1704.81|29
1732652820000|2024-11-26 20:27:00|1712.18|1704.88|1714.04|1706.74|1714.1|1706.8|1712.13|1704.83|31
1732652830000|2024-11-26 20:27:10|1714.01|1706.71|1715.29|1707.99|1715.29|1707.99|1713.41|1706.11|29
1732652840000|2024-11-26 20:27:20|1715.37|1708.07|1715.39|1708.09|1716.25|1708.95|1715.08|1707.78|32
1732652850000|2024-11-26 20:27:30|1715.48|1708.18|1712.13|1704.83|1716.05|1708.75|1712.13|1704.83|32
1732652860000|2024-11-26 20:27:40|1712|1704.7|1711.15|1703.85|1712|1704.7|1711.15|1703.85|29
1732652870000|2024-11-26 20:27:50|1711.18|1703.88|1710.18|1702.88|1711.25|1703.95|1710.15|1702.85|26
1732652880000|2024-11-26 20:28:00|1710.24|1702.94|1712.23|1704.93|1712.5|1705.2|1710.24|1702.94|31
1732652890000|2024-11-26 20:28:10|1712.2|1704.9|1712.58|1705.28|1712.6|1705.3|1712.15|1704.85|29
1732652900000|2024-11-26 20:28:20|1712.57|1705.27|1712|1704.7|1713.3|1706|1712|1704.7|28
1732652910000|2024-11-26 20:28:30|1712.05|1704.75|1712.3|1705|1712.3|1705|1711.45|1704.15|24
1732652920000|2024-11-26 20:28:40|1712.25|1704.95|1711.39|1704.09|1712.25|1704.95|1711.26|1703.96|31
1732652930000|2024-11-26 20:28:50|1711.36|1704.06|1710.58|1703.28|1711.39|1704.09|1710.25|1702.95|24
1732652940000|2024-11-26 20:29:00|1710.55|1703.25|1712.15|1704.85|1712.21|1704.91|1710.34|1703.04|34
1732652950000|2024-11-26 20:29:10|1712.2|1704.9|1712.32|1705.02|1712.5|1705.2|1712.1|1704.8|31
1732652960000|2024-11-26 20:29:20|1712.35|1705.05|1713.03|1705.73|1713.22|1705.92|1712.09|1704.79|30
1732652970000|2024-11-26 20:29:30|1712.9|1705.6|1712.65|1705.35|1712.9|1705.6|1712.15|1704.85|27
1732652980000|2024-11-26 20:29:40|1712.6|1705.3|1712.18|1704.88|1713.02|1705.72|1712.18|1704.88|20
1732652990000|2024-11-26 20:29:50|1712.09|1704.79|1711.13|1703.83|1712.15|1704.85|1710.5|1703.2|36
1732653000000|2024-11-26 20:30:00|1711.01|1703.71|1710.09|1702.79|1711.01|1703.71|1708.56|1701.26|35
1732653010000|2024-11-26 20:30:10|1709.6|1702.3|1711.2|1703.9|1712.2|1704.9|1709.6|1702.3|34
1732653020000|2024-11-26 20:30:20|1711.28|1703.98|1708.42|1701.12|1711.48|1704.18|1708.42|1701.12|36
1732653030000|2024-11-26 20:30:30|1708.65|1701.35|1706.8|1699.5|1708.94|1701.64|1706.8|1699.5|24
1732653040000|2024-11-26 20:30:40|1706.7|1699.4|1708.29|1700.99|1708.29|1700.99|1706.48|1699.18|28
1732653050000|2024-11-26 20:30:50|1708.26|1700.96|1710.26|1702.96|1710.3|1703|1708.26|1700.96|35
1732653060000|2024-11-26 20:31:00|1710.55|1703.25|1709.15|1701.85|1711.25|1703.95|1709.15|1701.85|34
1732653070000|2024-11-26 20:31:10|1709.26|1701.96|1707.46|1700.16|1709.3|1702|1707.25|1699.95|30
1732653080000|2024-11-26 20:31:20|1707.26|1699.96|1707.25|1699.95|1707.65|1700.35|1707.25|1699.95|24
1732653090000|2024-11-26 20:31:30|1707.39|1700.09|1706.3|1699|1707.55|1700.25|1705.53|1698.23|29
1732653100000|2024-11-26 20:31:40|1706.31|1699.01|1705.4|1698.1|1706.55|1699.25|1705.05|1697.75|35
1732653110000|2024-11-26 20:31:50|1705.55|1698.25|1705.68|1698.38|1705.68|1698.38|1705.15|1697.85|32
1732653120000|2024-11-26 20:32:00|1705.52|1698.22|1706.8|1699.5|1706.8|1699.5|1705.52|1698.22|37
1732653130000|2024-11-26 20:32:10|1707.15|1699.85|1705.63|1698.33|1708|1700.7|1705.6|1698.3|39
1732653140000|2024-11-26 20:32:20|1705.73|1698.43|1704.53|1697.23|1706.6|1699.3|1704.53|1697.23|37
1732653150000|2024-11-26 20:32:30|1704.85|1697.55|1704.95|1697.65|1705.15|1697.85|1704.6|1697.3|33
1732653160000|2024-11-26 20:32:40|1705.05|1697.75|1706.49|1699.19|1706.85|1699.55|1705.05|1697.75|36
1732653170000|2024-11-26 20:32:50|1706.45|1699.15|1706.31|1699.01|1706.57|1699.27|1705.47|1698.17|28
1732653180000|2024-11-26 20:33:00|1706.34|1699.04|1708.35|1701.05|1708.8|1701.5|1706.33|1699.03|36
1732653190000|2024-11-26 20:33:10|1708.4|1701.1|1709.68|1702.38|1709.73|1702.43|1708.4|1701.1|37
1732653200000|2024-11-26 20:33:20|1709.71|1702.41|1709.25|1701.95|1709.81|1702.51|1709.23|1701.93|30
1732653210000|2024-11-26 20:33:30|1709.1|1701.8|1710.35|1703.05|1710.35|1703.05|1708.3|1701|34
1732653220000|2024-11-26 20:33:40|1710.5|1703.2|1710.37|1703.07|1710.5|1703.2|1710.23|1702.93|29
1732653230000|2024-11-26 20:33:50|1710.4|1703.1|1711.6|1704.3|1711.6|1704.3|1710.32|1703.02|26
1732653240000|2024-11-26 20:34:00|1711.55|1704.25|1711.65|1704.35|1712.17|1704.87|1711.18|1703.88|34
1732653250000|2024-11-26 20:34:10|1711.8|1704.5|1714.9|1707.6|1715.18|1707.88|1711.65|1704.35|33
1732653260000|2024-11-26 20:34:20|1715.1|1707.8|1716.63|1709.33|1716.95|1709.65|1715.1|1707.8|25
1732653270000|2024-11-26 20:34:30|1716.68|1709.38|1717.53|1710.23|1717.7|1710.4|1716.68|1709.38|24
1732653280000|2024-11-26 20:34:40|1717.8|1710.5|1718.15|1710.85|1718.35|1711.05|1717.39|1710.09|24
1732653290000|2024-11-26 20:34:50|1718.2|1710.9|1714.45|1707.15|1718.3|1711|1714.45|1707.15|29
1732653300000|2024-11-26 20:35:00|1714.57|1707.27|1711.2|1703.9|1714.65|1707.35|1711.2|1703.9|34
1732653310000|2024-11-26 20:35:10|1711.75|1704.45|1709.95|1702.65|1711.75|1704.45|1708.54|1701.24|37
1732653320000|2024-11-26 20:35:20|1709.65|1702.35|1707.58|1700.28|1710.35|1703.05|1707.58|1700.28|31
1732653330000|2024-11-26 20:35:30|1707.55|1700.25|1708.45|1701.15|1708.59|1701.29|1707.09|1699.79|31
1732653340000|2024-11-26 20:35:40|1708.4|1701.1|1709.79|1702.49|1710.3|1703|1708.13|1700.83|33
1732653350000|2024-11-26 20:35:50|1709.78|1702.48|1709.13|1701.83|1710.3|1703|1709.1|1701.8|34
1732653360000|2024-11-26 20:36:00|1709.11|1701.81|1708.85|1701.55|1709.23|1701.93|1708.2|1700.9|34
1732653370000|2024-11-26 20:36:10|1708.65|1701.35|1706.18|1698.88|1708.65|1701.35|1706.18|1698.88|29
1732653380000|2024-11-26 20:36:20|1706.21|1698.91|1702.33|1695.03|1706.21|1698.91|1702.33|1695.03|32
1732653390000|2024-11-26 20:36:30|1703|1695.7|1704.41|1697.11|1705.08|1697.78|1699.04|1691.74|35
1732653400000|2024-11-26 20:36:40|1704.75|1697.45|1703.52|1696.22|1704.75|1697.45|1702.85|1695.55|40
1732653410000|2024-11-26 20:36:50|1703.47|1696.17|1703.18|1695.88|1704.54|1697.24|1703.05|1695.75|34
1732653420000|2024-11-26 20:37:00|1703.25|1695.95|1701.21|1693.91|1703.65|1696.35|1701.21|1693.91|34
1732653430000|2024-11-26 20:37:10|1701.18|1693.88|1701.53|1694.23|1702.09|1694.79|1700.25|1692.95|37
1732653440000|2024-11-26 20:37:20|1701.24|1693.94|1700.81|1693.51|1701.4|1694.1|1699.85|1692.55|34
1732653450000|2024-11-26 20:37:30|1701.19|1693.89|1701.26|1693.96|1702.05|1694.75|1700.48|1693.18|36
1732653460000|2024-11-26 20:37:40|1701.29|1693.99|1702.2|1694.9|1702.26|1694.96|1701.29|1693.99|30
1732653470000|2024-11-26 20:37:50|1702.22|1694.92|1701.25|1693.95|1702.22|1694.92|1701.13|1693.83|27
1732653480000|2024-11-26 20:38:00|1701.21|1693.91|1702.07|1694.77|1702.5|1695.2|1700.9|1693.6|38
1732653490000|2024-11-26 20:38:10|1702.09|1694.79|1701.75|1694.45|1702.09|1694.79|1700.24|1692.94|38
1732653500000|2024-11-26 20:38:20|1701.53|1694.23|1700.2|1692.9|1702.15|1694.85|1699.7|1692.4|37
1732653510000|2024-11-26 20:38:30|1700.19|1692.89|1700.26|1692.96|1701.16|1693.86|1699.9|1692.6|36
1732653520000|2024-11-26 20:38:40|1700.29|1692.99|1701.2|1693.9|1701.5|1694.2|1700.29|1692.99|23
1732653530000|2024-11-26 20:38:50|1701.18|1693.88|1700.29|1692.99|1701.2|1693.9|1700.2|1692.9|33
1732653540000|2024-11-26 20:39:00|1700.24|1692.94|1704.4|1697.1|1704.6|1697.3|1700.24|1692.94|38
1732653550000|2024-11-26 20:39:10|1704.24|1696.94|1702.16|1694.86|1704.24|1696.94|1701.87|1694.57|31
1732653560000|2024-11-26 20:39:20|1702.27|1694.97|1703.26|1695.96|1703.55|1696.25|1702.15|1694.85|32
1732653570000|2024-11-26 20:39:30|1703.12|1695.82|1702.9|1695.6|1703.3|1696|1702.39|1695.09|35
1732653580000|2024-11-26 20:39:40|1703.11|1695.81|1704.19|1696.89|1704.26|1696.96|1703.11|1695.81|32
1732653590000|2024-11-26 20:39:50|1704.06|1696.76|1703.18|1695.88|1704.06|1696.76|1702.6|1695.3|37
1732653600000|2024-11-26 20:40:00|1703.21|1695.91|1702.65|1695.35|1704.05|1696.75|1702.65|1695.35|33
1732653610000|2024-11-26 20:40:10|1703.05|1695.75|1703.85|1696.55|1705.1|1697.8|1702.35|1695.05|32
1732653620000|2024-11-26 20:40:20|1703.9|1696.6|1702.24|1694.94|1703.9|1696.6|1702.13|1694.83|27
1732653630000|2024-11-26 20:40:30|1702.18|1694.88|1705.08|1697.78|1705.13|1697.83|1702.18|1694.88|26
1732653640000|2024-11-26 20:40:40|1705.13|1697.83|1707.5|1700.2|1708.24|1700.94|1705.13|1697.83|31
1732653650000|2024-11-26 20:40:50|1707.35|1700.05|1708.15|1700.85|1708.2|1700.9|1707.13|1699.83|24
1732653660000|2024-11-26 20:41:00|1708.18|1700.88|1712.2|1704.9|1712.25|1704.95|1708.18|1700.88|30
1732653670000|2024-11-26 20:41:10|1712.07|1704.77|1714.05|1706.75|1714.6|1707.3|1711.95|1704.65|35
1732653680000|2024-11-26 20:41:20|1714.13|1706.83|1715.26|1707.96|1715.65|1708.35|1714.1|1706.8|26
1732653690000|2024-11-26 20:41:30|1715.4|1708.1|1714.45|1707.15|1716.15|1708.85|1714.05|1706.75|30
1732653700000|2024-11-26 20:41:40|1714.5|1707.2|1713.45|1706.15|1714.5|1707.2|1713.4|1706.1|22
1732653710000|2024-11-26 20:41:50|1712.9|1705.6|1714.07|1706.77|1714.07|1706.77|1712.35|1705.05|32
1732653720000|2024-11-26 20:42:00|1714.17|1706.87|1716.05|1708.75|1716.6|1709.3|1712.85|1705.55|33
1732653730000|2024-11-26 20:42:10|1715.4|1708.1|1715.26|1707.96|1716.25|1708.95|1715.15|1707.85|32
1732653740000|2024-11-26 20:42:20|1715.1|1707.8|1716.3|1709|1716.3|1709|1714.15|1706.85|31
1732653750000|2024-11-26 20:42:30|1716.24|1708.94|1716.18|1708.88|1717.2|1709.9|1716.18|1708.88|17
1732653760000|2024-11-26 20:42:40|1716.13|1708.83|1717.24|1709.94|1717.55|1710.25|1716.13|1708.83|25
1732653770000|2024-11-26 20:42:50|1717.29|1709.99|1717.35|1710.05|1718.25|1710.95|1717.2|1709.9|21
1732653780000|2024-11-26 20:43:00|1717.26|1709.96|1717.21|1709.91|1717.26|1709.96|1716.11|1708.81|37
1732653790000|2024-11-26 20:43:10|1717.23|1709.93|1718.25|1710.95|1718.35|1711.05|1717.11|1709.81|25
1732653800000|2024-11-26 20:43:20|1718.24|1710.94|1717.99|1710.69|1718.24|1710.94|1716.24|1708.94|32
1732653810000|2024-11-26 20:43:30|1718.1|1710.8|1717.75|1710.45|1718.4|1711.1|1717.32|1710.02|30
1732653820000|2024-11-26 20:43:40|1718.09|1710.79|1718.29|1710.99|1718.29|1710.99|1718.07|1710.77|21
1732653830000|2024-11-26 20:43:50|1718.32|1711.02|1718.73|1711.43|1718.73|1711.43|1718.24|1710.94|21
1732653840000|2024-11-26 20:44:00|1718.6|1711.3|1719|1711.7|1720.95|1713.65|1718.35|1711.05|37
1732653850000|2024-11-26 20:44:10|1719.13|1711.83|1720.4|1713.1|1720.4|1713.1|1718.85|1711.55|29
1732653860000|2024-11-26 20:44:20|1720.15|1712.85|1720.26|1712.96|1720.4|1713.1|1719.6|1712.3|20
1732653870000|2024-11-26 20:44:30|1720.29|1712.99|1720.5|1713.2|1720.5|1713.2|1719.55|1712.25|25
1732653880000|2024-11-26 20:44:40|1720.37|1713.07|1720.26|1712.96|1720.37|1713.07|1720.18|1712.88|12
1732653890000|2024-11-26 20:44:50|1720.37|1713.07|1722.18|1714.88|1722.24|1714.94|1720.37|1713.07|18
1732653900000|2024-11-26 20:45:00|1722.13|1714.83|1723.26|1715.96|1724.2|1716.9|1721.8|1714.5|29
1732653910000|2024-11-26 20:45:10|1723.76|1716.46|1726.15|1718.85|1726.15|1718.85|1723.76|1716.46|33
1732653920000|2024-11-26 20:45:20|1726.2|1718.9|1726.95|1719.65|1727.5|1720.2|1725.57|1718.27|33
1732653930000|2024-11-26 20:45:30|1727.23|1719.93|1725.05|1717.75|1728.25|1720.95|1724.29|1716.99|37
1732653940000|2024-11-26 20:45:40|1724.55|1717.25|1725.5|1718.2|1725.55|1718.25|1724.38|1717.08|34
1732653950000|2024-11-26 20:45:50|1725.25|1717.95|1725.26|1717.96|1725.76|1718.46|1725.15|1717.85|36
1732653960000|2024-11-26 20:46:00|1725.21|1717.91|1728.25|1720.95|1728.25|1720.95|1724.6|1717.3|34
1732653970000|2024-11-26 20:46:10|1728.2|1720.9|1726.55|1719.25|1728.2|1720.9|1726.45|1719.15|34
1732653980000|2024-11-26 20:46:20|1726.36|1719.06|1727.2|1719.9|1727.45|1720.15|1726.05|1718.75|36
1732653990000|2024-11-26 20:46:30|1727.15|1719.85|1726.44|1719.14|1727.43|1720.13|1725.2|1717.9|36
1732654000000|2024-11-26 20:46:40|1726.15|1718.85|1726.22|1718.92|1727.15|1719.85|1726.15|1718.85|33
1732654010000|2024-11-26 20:46:50|1726.26|1718.96|1727.33|1720.03|1727.48|1720.18|1726.26|1718.96|34
1732654020000|2024-11-26 20:47:00|1727.2|1719.9|1726.35|1719.05|1727.85|1720.55|1726.13|1718.83|38
1732654030000|2024-11-26 20:47:10|1726.15|1718.85|1728.25|1720.95|1728.45|1721.15|1726.15|1718.85|34
1732654040000|2024-11-26 20:47:20|1728.15|1720.85|1727.15|1719.85|1728.35|1721.05|1727.15|1719.85|34
1732654050000|2024-11-26 20:47:30|1727.18|1719.88|1728|1720.7|1728.35|1721.05|1727.15|1719.85|35
1732654060000|2024-11-26 20:47:40|1727.85|1720.55|1726.85|1719.55|1727.95|1720.65|1726.15|1718.85|35
1732654070000|2024-11-26 20:47:50|1726.88|1719.58|1727.4|1720.1|1727.6|1720.3|1726.33|1719.03|32
1732654080000|2024-11-26 20:48:00|1727.55|1720.25|1727.2|1719.9|1728.24|1720.94|1727.2|1719.9|37
1732654090000|2024-11-26 20:48:10|1727.15|1719.85|1725.35|1718.05|1727.19|1719.89|1725.05|1717.75|36
1732654100000|2024-11-26 20:48:20|1725.4|1718.1|1723.35|1716.05|1725.4|1718.1|1723.35|1716.05|31
1732654110000|2024-11-26 20:48:30|1723.18|1715.88|1722.65|1715.35|1723.45|1716.15|1721.2|1713.9|32
1732654120000|2024-11-26 20:48:40|1722.45|1715.15|1720.95|1713.65|1722.5|1715.2|1720.65|1713.35|36
1732654130000|2024-11-26 20:48:50|1721.11|1713.81|1722.1|1714.8|1722.45|1715.15|1720.15|1712.85|35
1732654140000|2024-11-26 20:49:00|1722.35|1715.05|1722.04|1714.74|1722.85|1715.55|1721.23|1713.93|33
1732654150000|2024-11-26 20:49:10|1721.9|1714.6|1721|1713.7|1722.65|1715.35|1721|1713.7|38
1732654160000|2024-11-26 20:49:20|1721.15|1713.85|1720.3|1713|1721.22|1713.92|1720.15|1712.85|32
1732654170000|2024-11-26 20:49:30|1720.23|1712.93|1721.15|1713.85|1721.4|1714.1|1720.23|1712.93|35
1732654180000|2024-11-26 20:49:40|1721.22|1713.92|1722.75|1715.45|1723.5|1716.2|1721.16|1713.86|31
1732654190000|2024-11-26 20:49:50|1722.99|1715.69|1723|1715.7|1723.14|1715.84|1722.4|1715.1|29
1732654200000|2024-11-26 20:50:00|1723.1|1715.8|1726.15|1718.85|1726.15|1718.85|1723.04|1715.74|37
1732654210000|2024-11-26 20:50:10|1726.18|1718.88|1726.8|1719.5|1727.22|1719.92|1725.3|1718|33
1732654220000|2024-11-26 20:50:20|1727.04|1719.74|1726.45|1719.15|1727.17|1719.87|1726.21|1718.91|35
1732654230000|2024-11-26 20:50:30|1726.5|1719.2|1727.6|1720.3|1727.6|1720.3|1726.26|1718.96|35
1732654240000|2024-11-26 20:50:40|1727.23|1719.93|1726.52|1719.22|1727.5|1720.2|1726.15|1718.85|27
1732654250000|2024-11-26 20:50:50|1727.1|1719.8|1727.19|1719.89|1727.35|1720.05|1725.41|1718.11|35
1732654260000|2024-11-26 20:51:00|1727.11|1719.81|1725.6|1718.3|1727.11|1719.81|1725.13|1717.83|38
1732654270000|2024-11-26 20:51:10|1725.33|1718.03|1725.24|1717.94|1725.85|1718.55|1724.95|1717.65|37
1732654280000|2024-11-26 20:51:20|1725.22|1717.92|1724.9|1717.6|1725.45|1718.15|1724.25|1716.95|36
1732654290000|2024-11-26 20:51:30|1724.59|1717.29|1725.25|1717.95|1726|1718.7|1724.59|1717.29|34
1732654300000|2024-11-26 20:51:40|1725.16|1717.86|1726.15|1718.85|1726.3|1719|1725.05|1717.75|34
1732654310000|2024-11-26 20:51:50|1726.2|1718.9|1728.26|1720.96|1728.7|1721.4|1726.12|1718.82|34
1732654320000|2024-11-26 20:52:00|1728.29|1720.99|1730.3|1723|1730.35|1723.05|1728.23|1720.93|36
1732654330000|2024-11-26 20:52:10|1730.35|1723.05|1732.2|1724.9|1732.3|1725|1729.95|1722.65|38
1732654340000|2024-11-26 20:52:20|1732.1|1724.8|1730.35|1723.05|1732.3|1725|1730.22|1722.92|36
1732654350000|2024-11-26 20:52:30|1730.7|1723.4|1730.4|1723.1|1731.75|1724.45|1730.28|1722.98|39
1732654360000|2024-11-26 20:52:40|1730.6|1723.3|1731.75|1724.45|1731.8|1724.5|1730.25|1722.95|37
1732654370000|2024-11-26 20:52:50|1731.85|1724.55|1732.5|1725.2|1732.5|1725.2|1731.48|1724.18|35
1732654380000|2024-11-26 20:53:00|1732.15|1724.85|1732.7|1725.4|1732.7|1725.4|1730.55|1723.25|36
1732654390000|2024-11-26 20:53:10|1732.15|1724.85|1732.55|1725.25|1733.05|1725.75|1731.57|1724.27|37
1732654400000|2024-11-26 20:53:20|1732.65|1725.35|1732.11|1724.81|1732.9|1725.6|1731.6|1724.3|39
1732654410000|2024-11-26 20:53:30|1732.05|1724.75|1731.9|1724.6|1732.7|1725.4|1731.5|1724.2|31
1732654420000|2024-11-26 20:53:40|1732.15|1724.85|1731.4|1724.1|1732.5|1725.2|1731.2|1723.9|38
1732654430000|2024-11-26 20:53:50|1731.49|1724.19|1730.58|1723.28|1731.85|1724.55|1730.58|1723.28|31
1732654440000|2024-11-26 20:54:00|1730.7|1723.4|1730.4|1723.1|1731.7|1724.4|1729.78|1722.48|36
1732654450000|2024-11-26 20:54:10|1730.35|1723.05|1730.85|1723.55|1730.86|1723.56|1729.8|1722.5|34
1732654460000|2024-11-26 20:54:20|1730.75|1723.45|1731.15|1723.85|1731.15|1723.85|1730.1|1722.8|33
1732654470000|2024-11-26 20:54:30|1731.25|1723.95|1732.05|1724.75|1732.15|1724.85|1730.7|1723.4|38
1732654480000|2024-11-26 20:54:40|1732.15|1724.85|1731.1|1723.8|1732.15|1724.85|1729.67|1722.37|34
1732654490000|2024-11-26 20:54:50|1730.8|1723.5|1730.55|1723.25|1730.9|1723.6|1729.45|1722.15|34
1732654500000|2024-11-26 20:55:00|1730.4|1723.1|1731.55|1724.25|1731.55|1724.25|1729.95|1722.65|38
1732654510000|2024-11-26 20:55:10|1731.35|1724.05|1731.65|1724.35|1732.6|1725.3|1731.24|1723.94|36
1732654520000|2024-11-26 20:55:20|1731.8|1724.5|1730.82|1723.52|1732.33|1725.03|1730.77|1723.47|36
1732654530000|2024-11-26 20:55:30|1730.78|1723.48|1730.76|1723.46|1731.2|1723.9|1729.8|1722.5|35
1732654540000|2024-11-26 20:55:40|1731.15|1723.85|1730.73|1723.43|1731.24|1723.94|1730.5|1723.2|37
1732654550000|2024-11-26 20:55:50|1730.78|1723.48|1731.26|1723.96|1731.9|1724.6|1730.45|1723.15|35
1732654560000|2024-11-26 20:56:00|1731.13|1723.83|1729.68|1722.38|1731.13|1723.83|1729.68|1722.38|35
1732654570000|2024-11-26 20:56:10|1729.75|1722.45|1732.3|1725|1732.3|1725|1729.63|1722.33|29
1732654580000|2024-11-26 20:56:20|1732.75|1725.45|1733.16|1725.86|1733.16|1725.86|1732.19|1724.89|36
1732654590000|2024-11-26 20:56:30|1733.15|1725.85|1732.53|1725.23|1733.15|1725.85|1732.45|1725.15|32
1732654600000|2024-11-26 20:56:40|1732.7|1725.4|1732.65|1725.35|1732.85|1725.55|1732.47|1725.17|31
1732654610000|2024-11-26 20:56:50|1732.7|1725.4|1731.14|1723.84|1732.73|1725.43|1731.1|1723.8|32
1732654620000|2024-11-26 20:57:00|1731.05|1723.75|1728.85|1721.55|1731.06|1723.76|1728.56|1721.26|33
1732654630000|2024-11-26 20:57:10|1728.8|1721.5|1729.34|1722.04|1729.65|1722.35|1728.75|1721.45|34
1732654640000|2024-11-26 20:57:20|1729.31|1722.01|1729.09|1721.79|1729.6|1722.3|1728.6|1721.3|35
1732654650000|2024-11-26 20:57:30|1729.11|1721.81|1728.29|1720.99|1729.11|1721.81|1728.29|1720.99|18
1732654660000|2024-11-26 20:57:40|1728.35|1721.05|1728.64|1721.34|1729.15|1721.85|1728.35|1721.05|29
1732654670000|2024-11-26 20:57:50|1728.6|1721.3|1726.49|1719.19|1728.6|1721.3|1726.49|1719.19|25
1732654680000|2024-11-26 20:58:00|1726.42|1719.12|1726.79|1719.49|1727.93|1720.63|1726.26|1718.96|34
1732654690000|2024-11-26 20:58:10|1726.4|1719.1|1726.45|1719.15|1727.15|1719.85|1726.39|1719.09|34
1732654700000|2024-11-26 20:58:20|1726.39|1719.09|1723.63|1716.33|1726.39|1719.09|1723.45|1716.15|34
1732654710000|2024-11-26 20:58:30|1723.68|1716.38|1723.8|1716.5|1724.17|1716.87|1723.6|1716.3|28
1732654720000|2024-11-26 20:58:40|1723.65|1716.35|1722.31|1715.01|1723.65|1716.35|1722.22|1714.92|36
1732654730000|2024-11-26 20:58:50|1722.34|1715.04|1723.05|1715.75|1723.75|1716.45|1722.26|1714.96|37
1732654740000|2024-11-26 20:59:00|1722.59|1715.29|1720.24|1712.94|1722.82|1715.52|1720.24|1712.94|33
1732654750000|2024-11-26 20:59:10|1720.32|1713.02|1718.7|1711.4|1721|1713.7|1718.51|1711.21|33
1732654760000|2024-11-26 20:59:20|1718.48|1711.18|1717.1|1709.8|1718.9|1711.6|1717.1|1709.8|36
1732654770000|2024-11-26 20:59:30|1716.75|1709.45|1719.65|1712.35|1719.8|1712.5|1716.35|1709.05|35
1732654780000|2024-11-26 20:59:40|1720.05|1712.75|1718.9|1711.6|1720.55|1713.25|1718.43|1711.13|37
1732654790000|2024-11-26 20:59:50|1718.3|1711|1719.07|1711.77|1719.59|1712.29|1718.1|1710.8|39
1732654800000|2024-11-26 21:00:00|1718.95|1711.65|1718.26|1710.96|1719.29|1711.99|1717.25|1709.95|39
1732654810000|2024-11-26 21:00:10|1718.14|1710.84|1716|1708.7|1718.7|1711.4|1716|1708.7|30
1732654820000|2024-11-26 21:00:20|1715.5|1708.2|1713.4|1706.1|1715.8|1708.5|1713.15|1705.85|28
1732654830000|2024-11-26 21:00:30|1713.26|1705.96|1711.47|1704.17|1713.3|1706|1711.25|1703.95|25
1732654840000|2024-11-26 21:00:40|1711.5|1704.2|1711.85|1704.55|1712.35|1705.05|1711.5|1704.2|26
1732654850000|2024-11-26 21:00:50|1712|1704.7|1711.25|1703.95|1713.2|1705.9|1711.25|1703.95|32
1732654860000|2024-11-26 21:01:00|1711.4|1704.1|1713.5|1706.2|1713.5|1706.2|1710.6|1703.3|34
1732654870000|2024-11-26 21:01:10|1713.8|1706.5|1717.05|1709.75|1717.7|1710.4|1713.5|1706.2|38
1732654880000|2024-11-26 21:01:20|1717|1709.7|1715.45|1708.15|1717|1709.7|1715.18|1707.88|33
1732654890000|2024-11-26 21:01:30|1715.5|1708.2|1714.15|1706.85|1715.55|1708.25|1713.8|1706.5|34
1732654900000|2024-11-26 21:01:40|1713.95|1706.65|1712.3|1705|1715.13|1707.83|1712.15|1704.85|37
1732654910000|2024-11-26 21:01:50|1712.2|1704.9|1713.41|1706.11|1713.41|1706.11|1711.45|1704.15|33
1732654920000|2024-11-26 21:02:00|1713.6|1706.3|1715.15|1707.85|1715.26|1707.96|1713.39|1706.09|36
1732654930000|2024-11-26 21:02:10|1715.3|1708|1715.2|1707.9|1716.8|1709.5|1715.18|1707.88|29
1732654940000|2024-11-26 21:02:20|1715.25|1707.95|1718.04|1710.74|1718.1|1710.8|1715.25|1707.95|35
1732654950000|2024-11-26 21:02:30|1717.82|1710.52|1715.26|1707.96|1717.82|1710.52|1715.1|1707.8|32
1732654960000|2024-11-26 21:02:40|1715.21|1707.91|1719.25|1711.95|1719.3|1712|1715.21|1707.91|35
1732654970000|2024-11-26 21:02:50|1719.35|1712.05|1719.5|1712.2|1720.73|1713.43|1719.18|1711.88|29
1732654980000|2024-11-26 21:03:00|1719.4|1712.1|1718.5|1711.2|1720.45|1713.15|1717.23|1709.93|38
1732654990000|2024-11-26 21:03:10|1718.22|1710.92|1717.75|1710.45|1720.3|1713|1717.7|1710.4|34
1732655000000|2024-11-26 21:03:20|1717.85|1710.55|1717.39|1710.09|1718.6|1711.3|1717.15|1709.85|36
1732655010000|2024-11-26 21:03:30|1717.41|1710.11|1720.9|1713.6|1720.9|1713.6|1717.22|1709.92|38
1732655020000|2024-11-26 21:03:40|1720.8|1713.5|1722.35|1715.05|1722.6|1715.3|1720.55|1713.25|36
1732655030000|2024-11-26 21:03:50|1722.32|1715.02|1721.26|1713.96|1723|1715.7|1721.26|1713.96|33
1732655040000|2024-11-26 21:04:00|1721.24|1713.94|1726.35|1719.05|1726.85|1719.55|1721.23|1713.93|35
1732655050000|2024-11-26 21:04:10|1726.25|1718.95|1727.25|1719.95|1727.5|1720.2|1725.15|1717.85|39
1732655060000|2024-11-26 21:04:20|1727.15|1719.85|1725.35|1718.05|1727.15|1719.85|1724.39|1717.09|38
1732655070000|2024-11-26 21:04:30|1724.55|1717.25|1723.85|1716.55|1724.9|1717.6|1723.55|1716.25|34
1732655080000|2024-11-26 21:04:40|1724.02|1716.72|1723.7|1716.4|1724.8|1717.5|1723.63|1716.33|36
1732655090000|2024-11-26 21:04:50|1723.55|1716.25|1721.66|1714.36|1723.6|1716.3|1721.53|1714.23|35
1732655100000|2024-11-26 21:05:00|1721.95|1714.65|1717.3|1710|1721.95|1714.65|1717.3|1710|36
1732655110000|2024-11-26 21:05:10|1716.48|1709.18|1716.8|1709.5|1717.25|1709.95|1714.45|1707.15|35
1732655120000|2024-11-26 21:05:20|1716.75|1709.45|1717.4|1710.1|1718.3|1711|1716.75|1709.45|38
1732655130000|2024-11-26 21:05:30|1717.75|1710.45|1716.23|1708.93|1717.75|1710.45|1715.6|1708.3|39
1732655140000|2024-11-26 21:05:40|1716.2|1708.9|1714.24|1706.94|1716.35|1709.05|1714.24|1706.94|30
1732655150000|2024-11-26 21:05:50|1714.26|1706.96|1714.46|1707.16|1715|1707.7|1714.24|1706.94|30
1732655160000|2024-11-26 21:06:00|1714.39|1707.09|1715.5|1708.2|1715.75|1708.45|1714.24|1706.94|31
1732655170000|2024-11-26 21:06:10|1715.55|1708.25|1715.44|1708.14|1716.1|1708.8|1714.53|1707.23|28
1732655180000|2024-11-26 21:06:20|1715.47|1708.17|1715.38|1708.08|1715.8|1708.5|1714.32|1707.02|33
1732655190000|2024-11-26 21:06:30|1715.6|1708.3|1715.5|1708.2|1715.7|1708.4|1715|1707.7|31
1732655200000|2024-11-26 21:06:40|1715.2|1707.9|1717.25|1709.95|1717.25|1709.95|1714.15|1706.85|34
1732655210000|2024-11-26 21:06:50|1717.2|1709.9|1717.15|1709.85|1717.55|1710.25|1716.42|1709.12|38
1732655220000|2024-11-26 21:07:00|1717.2|1709.9|1714.9|1707.6|1717.2|1709.9|1714.39|1707.09|37
1732655230000|2024-11-26 21:07:10|1714.95|1707.65|1716.9|1709.6|1717.06|1709.76|1714.44|1707.14|31
1732655240000|2024-11-26 21:07:20|1716.75|1709.45|1715.3|1708|1716.75|1709.45|1715.25|1707.95|35
1732655250000|2024-11-26 21:07:30|1715.35|1708.05|1714.47|1707.17|1716.07|1708.77|1714.47|1707.17|35
1732655260000|2024-11-26 21:07:40|1714.5|1707.2|1715.16|1707.86|1715.16|1707.86|1714.23|1706.93|27
1732655270000|2024-11-26 21:07:50|1715.14|1707.84|1716.4|1709.1|1716.75|1709.45|1715.1|1707.8|33
1732655280000|2024-11-26 21:08:00|1716.35|1709.05|1718.03|1710.73|1718.13|1710.83|1716.25|1708.95|30
1732655290000|2024-11-26 21:08:10|1717.96|1710.66|1715.65|1708.35|1717.96|1710.66|1715.05|1707.75|37
1732655300000|2024-11-26 21:08:20|1716.12|1708.82|1713.9|1706.6|1716.15|1708.85|1713.9|1706.6|32
1732655310000|2024-11-26 21:08:30|1714.05|1706.75|1711.26|1703.96|1714.75|1707.45|1711.26|1703.96|36
1732655320000|2024-11-26 21:08:40|1711.4|1704.1|1709.45|1702.15|1711.4|1704.1|1709.45|1702.15|24
1732655330000|2024-11-26 21:08:50|1709.48|1702.18|1711.29|1703.99|1712|1704.7|1709.45|1702.15|35
1732655340000|2024-11-26 21:09:00|1711.35|1704.05|1709.4|1702.1|1712.01|1704.71|1709.3|1702|29
1732655350000|2024-11-26 21:09:10|1709.45|1702.15|1709.03|1701.73|1710.15|1702.85|1708.7|1701.4|22
1732655360000|2024-11-26 21:09:20|1708.95|1701.65|1707.6|1700.3|1708.95|1701.65|1707.29|1699.99|28
1732655370000|2024-11-26 21:09:30|1707.5|1700.2|1708.85|1701.55|1709.11|1701.81|1707.24|1699.94|34
1732655380000|2024-11-26 21:09:40|1709.3|1702|1708.15|1700.85|1709.45|1702.15|1708.15|1700.85|37
1732655390000|2024-11-26 21:09:50|1708.13|1700.83|1707.35|1700.05|1708.15|1700.85|1707.25|1699.95|26
1732655400000|2024-11-26 21:10:00|1707.4|1700.1|1711.18|1703.88|1711.2|1703.9|1707.35|1700.05|36
1732655410000|2024-11-26 21:10:10|1711.25|1703.95|1711.05|1703.75|1711.89|1704.59|1710.7|1703.4|34
1732655420000|2024-11-26 21:10:20|1710.75|1703.45|1711.1|1703.8|1711.15|1703.85|1709.24|1701.94|35
1732655430000|2024-11-26 21:10:30|1711.05|1703.75|1708.2|1700.9|1711.15|1703.85|1707.44|1700.14|32
1732655440000|2024-11-26 21:10:40|1708.1|1700.8|1709.9|1702.6|1710.3|1703|1707.9|1700.6|38
1732655450000|2024-11-26 21:10:50|1710.02|1702.72|1709.18|1701.88|1710.3|1703|1709.15|1701.85|25
1732655460000|2024-11-26 21:11:00|1709.2|1701.9|1707.23|1699.93|1710.28|1702.98|1707.23|1699.93|27
1732655470000|2024-11-26 21:11:10|1707.24|1699.94|1707.76|1700.46|1708.15|1700.85|1707.15|1699.85|26
1732655480000|2024-11-26 21:11:20|1707.35|1700.05|1707|1699.7|1707.55|1700.25|1706|1698.7|18
1732655490000|2024-11-26 21:11:30|1706.9|1699.6|1707.02|1699.72|1707.3|1700|1706.17|1698.87|31
1732655500000|2024-11-26 21:11:40|1707.15|1699.85|1708.06|1700.76|1708.11|1700.81|1707.15|1699.85|32
1732655510000|2024-11-26 21:11:50|1707.98|1700.68|1708.23|1700.93|1708.75|1701.45|1707.97|1700.67|34
1732655520000|2024-11-26 21:12:00|1708.11|1700.81|1706.2|1698.9|1708.4|1701.1|1706.2|1698.9|35
1732655530000|2024-11-26 21:12:10|1706.25|1698.95|1705.65|1698.35|1706.9|1699.6|1705.25|1697.95|30
1732655540000|2024-11-26 21:12:20|1705.55|1698.25|1705.5|1698.2|1705.8|1698.5|1705.25|1697.95|20
1732655550000|2024-11-26 21:12:30|1705.64|1698.34|1705.2|1697.9|1706.06|1698.76|1705.2|1697.9|28
1732655560000|2024-11-26 21:12:40|1705.29|1697.99|1707.37|1700.07|1707.37|1700.07|1705.29|1697.99|31
1732655570000|2024-11-26 21:12:50|1707.65|1700.35|1706.15|1698.85|1707.65|1700.35|1705.95|1698.65|32
1732655580000|2024-11-26 21:13:00|1706.13|1698.83|1710.32|1703.02|1710.55|1703.25|1706.13|1698.83|36
1732655590000|2024-11-26 21:13:10|1710.28|1702.98|1711.29|1703.99|1711.55|1704.25|1710.21|1702.91|37
1732655600000|2024-11-26 21:13:20|1711.15|1703.85|1711.24|1703.94|1711.7|1704.4|1710.55|1703.25|28
1732655610000|2024-11-26 21:13:30|1711.26|1703.96|1711.11|1703.81|1711.4|1704.1|1709.9|1702.6|33
1732655620000|2024-11-26 21:13:40|1711.15|1703.85|1712.13|1704.83|1712.15|1704.85|1711.09|1703.79|30
1732655630000|2024-11-26 21:13:50|1712.19|1704.89|1713.2|1705.9|1713.95|1706.65|1712.11|1704.81|27
1732655640000|2024-11-26 21:14:00|1713.25|1705.95|1714.8|1707.5|1715.1|1707.8|1713.25|1705.95|32
1732655650000|2024-11-26 21:14:10|1714.9|1707.6|1716.24|1708.94|1716.45|1709.15|1713.65|1706.35|33
1732655660000|2024-11-26 21:14:20|1716.6|1709.3|1717.07|1709.77|1717.7|1710.4|1716.39|1709.09|36
1732655670000|2024-11-26 21:14:30|1717.12|1709.82|1716.15|1708.85|1717.12|1709.82|1715.95|1708.65|32
1732655680000|2024-11-26 21:14:40|1716.28|1708.98|1717.07|1709.77|1717.07|1709.77|1716.25|1708.95|19
1732655690000|2024-11-26 21:14:50|1716.5|1709.2|1716.24|1708.94|1716.7|1709.4|1715.45|1708.15|27
1732655700000|2024-11-26 21:15:00|1716.2|1708.9|1718.3|1711|1718.6|1711.3|1716.15|1708.85|31
1732655710000|2024-11-26 21:15:10|1718.35|1711.05|1714.45|1707.15|1718.5|1711.2|1714.45|1707.15|32
1732655720000|2024-11-26 21:15:20|1714.5|1707.2|1714.45|1707.15|1714.85|1707.55|1714.07|1706.77|31
1732655730000|2024-11-26 21:15:30|1714.42|1707.12|1715.25|1707.95|1715.29|1707.99|1713.8|1706.5|36
1732655740000|2024-11-26 21:15:40|1715.18|1707.88|1715.8|1708.5|1715.8|1708.5|1714.65|1707.35|31
1732655750000|2024-11-26 21:15:50|1715.52|1708.22|1716.3|1709|1716.3|1709|1715.15|1707.85|36
1732655760000|2024-11-26 21:16:00|1716.44|1709.14|1717.2|1709.9|1717.2|1709.9|1715.15|1707.85|34
1732655770000|2024-11-26 21:16:10|1717|1709.7|1717.8|1710.5|1718.25|1710.95|1716.47|1709.17|36
1732655780000|2024-11-26 21:16:20|1717.96|1710.66|1715.18|1707.88|1717.96|1710.66|1715.18|1707.88|37
1732655790000|2024-11-26 21:16:30|1715.26|1707.96|1715.62|1708.32|1716.07|1708.77|1715.26|1707.96|33
1732655800000|2024-11-26 21:16:40|1715.63|1708.33|1717.35|1710.05|1717.5|1710.2|1715.15|1707.85|36
1732655810000|2024-11-26 21:16:50|1717.28|1709.98|1720.42|1713.12|1720.45|1713.15|1717.28|1709.98|34
1732655820000|2024-11-26 21:17:00|1720.39|1713.09|1721.04|1713.74|1721.45|1714.15|1720.15|1712.85|36
1732655830000|2024-11-26 21:17:10|1720.7|1713.4|1721.55|1714.25|1722.13|1714.83|1719.6|1712.3|34
1732655840000|2024-11-26 21:17:20|1721.57|1714.27|1720.05|1712.75|1722.18|1714.88|1720.02|1712.72|36
1732655850000|2024-11-26 21:17:30|1720|1712.7|1717.7|1710.4|1720|1712.7|1717.55|1710.25|34
1732655860000|2024-11-26 21:17:40|1717.85|1710.55|1717.22|1709.92|1718.15|1710.85|1716.83|1709.53|28
1732655870000|2024-11-26 21:17:50|1717.24|1709.94|1719.8|1712.5|1719.8|1712.5|1717.24|1709.94|36
1732655880000|2024-11-26 21:18:00|1719.75|1712.45|1721.27|1713.97|1721.53|1714.23|1719.75|1712.45|37
1732655890000|2024-11-26 21:18:10|1721.3|1714|1721.55|1714.25|1722.45|1715.15|1721.24|1713.94|33
1732655900000|2024-11-26 21:18:20|1721.42|1714.12|1722.45|1715.15|1722.45|1715.15|1721.15|1713.85|33
1732655910000|2024-11-26 21:18:30|1722.26|1714.96|1722.22|1714.92|1722.3|1715|1721.1|1713.8|32
1732655920000|2024-11-26 21:18:40|1722.14|1714.84|1722.3|1715|1723.09|1715.79|1722.12|1714.82|29
1732655930000|2024-11-26 21:18:50|1722.28|1714.98|1724.35|1717.05|1724.75|1717.45|1722.28|1714.98|32
1732655940000|2024-11-26 21:19:00|1724.24|1716.94|1724.94|1717.64|1725.12|1717.82|1722.95|1715.65|37
1732655950000|2024-11-26 21:19:10|1725.12|1717.82|1724.7|1717.4|1726.13|1718.83|1724.7|1717.4|31
1732655960000|2024-11-26 21:19:20|1724.45|1717.15|1724.24|1716.94|1725.55|1718.25|1724.24|1716.94|30
1732655970000|2024-11-26 21:19:30|1724.18|1716.88|1724.21|1716.91|1725.15|1717.85|1724.1|1716.8|24
1732655980000|2024-11-26 21:19:40|1724.24|1716.94|1724.26|1716.96|1725.13|1717.83|1724.18|1716.88|21
1732655990000|2024-11-26 21:19:50|1724.29|1716.99|1724.12|1716.82|1724.35|1717.05|1723.44|1716.14|35
1732656000000|2024-11-26 21:20:00|1724.23|1716.93|1728.1|1720.8|1728.8|1721.5|1724.22|1716.92|36
1732656010000|2024-11-26 21:20:10|1728.15|1720.85|1728.05|1720.75|1728.32|1721.02|1727.38|1720.08|33
1732656020000|2024-11-26 21:20:20|1727.55|1720.25|1732.13|1724.83|1732.13|1724.83|1727.55|1720.25|32
1732656030000|2024-11-26 21:20:30|1731.3|1724|1734.35|1727.05|1734.8|1727.5|1731.3|1724|31
1732656040000|2024-11-26 21:20:40|1734.24|1726.94|1732.75|1725.45|1734.24|1726.94|1732.23|1724.93|29
1732656050000|2024-11-26 21:20:50|1732.7|1725.4|1731.21|1723.91|1732.75|1725.45|1731.18|1723.88|35
1732656060000|2024-11-26 21:21:00|1731.18|1723.88|1732.45|1725.15|1732.45|1725.15|1730.83|1723.53|34
1732656070000|2024-11-26 21:21:10|1732.15|1724.85|1731.42|1724.12|1733.66|1726.36|1731.4|1724.1|31
1732656080000|2024-11-26 21:21:20|1732.12|1724.82|1733.11|1725.81|1733.3|1726|1730.58|1723.28|36
1732656090000|2024-11-26 21:21:30|1733.13|1725.83|1733.4|1726.1|1733.65|1726.35|1732.39|1725.09|36
1732656100000|2024-11-26 21:21:40|1733.25|1725.95|1734.8|1727.5|1735.3|1728|1733.24|1725.94|34
1732656110000|2024-11-26 21:21:50|1735.1|1727.8|1736.2|1728.9|1736.25|1728.95|1735|1727.7|31
1732656120000|2024-11-26 21:22:00|1736.17|1728.87|1733.45|1726.15|1736.25|1728.95|1733.45|1726.15|37
1732656130000|2024-11-26 21:22:10|1733.4|1726.1|1735.4|1728.1|1735.6|1728.3|1733.3|1726|36
1732656140000|2024-11-26 21:22:20|1735.26|1727.96|1734.35|1727.05|1736.03|1728.73|1732.25|1724.95|31
1732656150000|2024-11-26 21:22:30|1734.25|1726.95|1732.95|1725.65|1734.3|1727|1732.5|1725.2|29
1732656160000|2024-11-26 21:22:40|1732.5|1725.2|1732.85|1725.55|1733.45|1726.15|1731.7|1724.4|35
1732656170000|2024-11-26 21:22:50|1733.08|1725.78|1732.45|1725.15|1733.15|1725.85|1732.36|1725.06|37
1732656180000|2024-11-26 21:23:00|1732.47|1725.17|1734.35|1727.05|1734.6|1727.3|1732.2|1724.9|34
1732656190000|2024-11-26 21:23:10|1734.32|1727.02|1732.85|1725.55|1734.32|1727.02|1732.36|1725.06|24
1732656200000|2024-11-26 21:23:20|1732.72|1725.42|1734|1726.7|1734.05|1726.75|1732.6|1725.3|35
1732656210000|2024-11-26 21:23:30|1733.95|1726.65|1734.38|1727.08|1734.6|1727.3|1733.68|1726.38|27
1732656220000|2024-11-26 21:23:40|1734.6|1727.3|1731.85|1724.55|1734.6|1727.3|1731.85|1724.55|33
1732656230000|2024-11-26 21:23:50|1732.05|1724.75|1733.45|1726.15|1734|1726.7|1732|1724.7|37
1732656240000|2024-11-26 21:24:00|1733.4|1726.1|1733.26|1725.96|1733.53|1726.23|1732.71|1725.41|34
1732656250000|2024-11-26 21:24:10|1733.4|1726.1|1733.35|1726.05|1733.85|1726.55|1733.1|1725.8|35
1732656260000|2024-11-26 21:24:20|1733.25|1725.95|1733.24|1725.94|1733.45|1726.15|1732.35|1725.05|32
1732656270000|2024-11-26 21:24:30|1733.22|1725.92|1734.15|1726.85|1734.45|1727.15|1733.22|1725.92|33
1732656280000|2024-11-26 21:24:40|1734.5|1727.2|1734.73|1727.43|1735.5|1728.2|1734.5|1727.2|33
1732656290000|2024-11-26 21:24:50|1734.68|1727.38|1735.08|1727.78|1735.15|1727.85|1734.52|1727.22|29
1732656300000|2024-11-26 21:25:00|1735.1|1727.8|1735.2|1727.9|1735.21|1727.91|1733.75|1726.45|38
1732656310000|2024-11-26 21:25:10|1735.45|1728.15|1738.75|1731.45|1738.75|1731.45|1735.45|1728.15|33
1732656320000|2024-11-26 21:25:20|1738.15|1730.85|1738.35|1731.05|1739.12|1731.82|1738.1|1730.8|30
1732656330000|2024-11-26 21:25:30|1738.26|1730.96|1739.1|1731.8|1739.11|1731.81|1738.05|1730.75|30
1732656340000|2024-11-26 21:25:40|1739.14|1731.84|1739.1|1731.8|1739.58|1732.28|1738.8|1731.5|31
1732656350000|2024-11-26 21:25:50|1739.4|1732.1|1739.45|1732.15|1740|1732.7|1739.25|1731.95|26
1732656360000|2024-11-26 21:26:00|1739.35|1732.05|1741.22|1733.92|1741.22|1733.92|1739.35|1732.05|28
1732656370000|2024-11-26 21:26:10|1741.45|1734.15|1742.1|1734.8|1742.12|1734.82|1740.73|1733.43|27
1732656380000|2024-11-26 21:26:20|1742|1734.7|1741.58|1734.28|1742.45|1735.15|1741.45|1734.15|24
1732656390000|2024-11-26 21:26:30|1741.68|1734.38|1743.21|1735.91|1743.21|1735.91|1741.63|1734.33|37
1732656400000|2024-11-26 21:26:40|1743.14|1735.84|1742.4|1735.1|1743.5|1736.2|1742.4|1735.1|34
1732656410000|2024-11-26 21:26:50|1742.31|1735.01|1739.1|1731.8|1742.31|1735.01|1739.1|1731.8|37
1732656420000|2024-11-26 21:27:00|1738.65|1731.35|1738.4|1731.1|1739.55|1732.25|1738.32|1731.02|36
1732656430000|2024-11-26 21:27:10|1738.7|1731.4|1736.63|1729.33|1738.7|1731.4|1736.35|1729.05|35
1732656440000|2024-11-26 21:27:20|1736.58|1729.28|1735.5|1728.2|1737.05|1729.75|1735.5|1728.2|31
1732656450000|2024-11-26 21:27:30|1735.7|1728.4|1735.7|1728.4|1736.4|1729.1|1734.9|1727.6|31
1732656460000|2024-11-26 21:27:40|1735.9|1728.6|1735.18|1727.88|1736.22|1728.92|1734.6|1727.3|34
1732656470000|2024-11-26 21:27:50|1735.15|1727.85|1733.29|1725.99|1735.15|1727.85|1733.29|1725.99|32
1732656480000|2024-11-26 21:28:00|1733|1725.7|1730.4|1723.1|1733.16|1725.86|1730.15|1722.85|35
1732656490000|2024-11-26 21:28:10|1730.52|1723.22|1729.22|1721.92|1731.2|1723.9|1728.34|1721.04|31
1732656500000|2024-11-26 21:28:20|1729.4|1722.1|1727.75|1720.45|1729.45|1722.15|1727.75|1720.45|32
1732656510000|2024-11-26 21:28:30|1727.95|1720.65|1726.68|1719.38|1728|1720.7|1726.68|1719.38|32
1732656520000|2024-11-26 21:28:40|1726.65|1719.35|1727.2|1719.9|1727.35|1720.05|1726.15|1718.85|27
1732656530000|2024-11-26 21:28:50|1727.23|1719.93|1729.42|1722.12|1730.05|1722.75|1726.9|1719.6|35
1732656540000|2024-11-26 21:29:00|1729.35|1722.05|1730.34|1723.04|1730.95|1723.65|1729.15|1721.85|32
1732656550000|2024-11-26 21:29:10|1730.22|1722.92|1731.83|1724.53|1732.15|1724.85|1730.22|1722.92|39
1732656560000|2024-11-26 21:29:20|1731.25|1723.95|1731.2|1723.9|1731.65|1724.35|1730.12|1722.82|34
1732656570000|2024-11-26 21:29:30|1731.12|1723.82|1729.07|1721.77|1731.18|1723.88|1728.75|1721.45|33
1732656580000|2024-11-26 21:29:40|1729.23|1721.93|1729.32|1722.02|1729.49|1722.19|1729.07|1721.77|33
1732656590000|2024-11-26 21:29:50|1729.29|1721.99|1728.44|1721.14|1729.41|1722.11|1728.29|1720.99|29
1732656600000|2024-11-26 21:30:00|1728.4|1721.1|1729.24|1721.94|1730.4|1723.1|1728.12|1720.82|37
1732656610000|2024-11-26 21:30:10|1729.25|1721.95|1730.18|1722.88|1731.5|1724.2|1729.14|1721.84|34
1732656620000|2024-11-26 21:30:20|1729.65|1722.35|1728.1|1720.8|1729.65|1722.35|1728.1|1720.8|33
1732656630000|2024-11-26 21:30:30|1727.85|1720.55|1727.17|1719.87|1728.05|1720.75|1726.15|1718.85|34
1732656640000|2024-11-26 21:30:40|1727.22|1719.92|1727.49|1720.19|1728.31|1721.01|1726|1718.7|38
1732656650000|2024-11-26 21:30:50|1727.35|1720.05|1727.07|1719.77|1728.34|1721.04|1727.07|1719.77|35
1732656660000|2024-11-26 21:31:00|1727.2|1719.9|1726.2|1718.9|1727.32|1720.02|1725.85|1718.55|39
1732656670000|2024-11-26 21:31:10|1726.34|1719.04|1724.15|1716.85|1726.7|1719.4|1723.85|1716.55|32
1732656680000|2024-11-26 21:31:20|1724.11|1716.81|1726.06|1718.76|1726.16|1718.86|1724.11|1716.81|34
1732656690000|2024-11-26 21:31:30|1726.03|1718.73|1725.06|1717.76|1726.1|1718.8|1724.6|1717.3|36
1732656700000|2024-11-26 21:31:40|1725.04|1717.74|1724.12|1716.82|1725.1|1717.8|1723.75|1716.45|29
1732656710000|2024-11-26 21:31:50|1724.14|1716.84|1726.8|1719.5|1726.8|1719.5|1724.07|1716.77|29
1732656720000|2024-11-26 21:32:00|1726.95|1719.65|1727.12|1719.82|1727.45|1720.15|1726.18|1718.88|36
1732656730000|2024-11-26 21:32:10|1727.17|1719.87|1728.15|1720.85|1728.2|1720.9|1726.75|1719.45|34
1732656740000|2024-11-26 21:32:20|1728.01|1720.71|1727.09|1719.79|1728.01|1720.71|1727.03|1719.73|28
1732656750000|2024-11-26 21:32:30|1727.08|1719.78|1726.26|1718.96|1727.15|1719.85|1726.07|1718.77|37
1732656760000|2024-11-26 21:32:40|1726.21|1718.91|1725.23|1717.93|1726.32|1719.02|1724.5|1717.2|34
1732656770000|2024-11-26 21:32:50|1725.25|1717.95|1725.24|1717.94|1726.08|1718.78|1725.05|1717.75|35
1732656780000|2024-11-26 21:33:00|1725.19|1717.89|1722.53|1715.23|1725.23|1717.93|1722.49|1715.19|28
1732656790000|2024-11-26 21:33:10|1722.68|1715.38|1723.41|1716.11|1723.6|1716.3|1721.9|1714.6|24
1732656800000|2024-11-26 21:33:20|1724|1716.7|1725.45|1718.15|1726.3|1719|1724|1716.7|35
1732656810000|2024-11-26 21:33:30|1725.35|1718.05|1725.05|1717.75|1726.25|1718.95|1724.65|1717.35|34
1732656820000|2024-11-26 21:33:40|1725.25|1717.95|1723.09|1715.79|1725.34|1718.04|1722.8|1715.5|33
1732656830000|2024-11-26 21:33:50|1723.11|1715.81|1720.51|1713.21|1723.16|1715.86|1720.15|1712.85|33
1732656840000|2024-11-26 21:34:00|1721|1713.7|1721.13|1713.83|1721.2|1713.9|1720.24|1712.94|28
1732656850000|2024-11-26 21:34:10|1721.12|1713.82|1721.38|1714.08|1721.5|1714.2|1720.65|1713.35|37
1732656860000|2024-11-26 21:34:20|1721.34|1714.04|1720.25|1712.95|1721.4|1714.1|1720.25|1712.95|32
1732656870000|2024-11-26 21:34:30|1720.22|1712.92|1721.2|1713.9|1721.34|1714.04|1720.22|1712.92|30
1732656880000|2024-11-26 21:34:40|1721.15|1713.85|1722.31|1715.01|1722.31|1715.01|1721.15|1713.85|31
1732656890000|2024-11-26 21:34:50|1722.79|1715.49|1721.17|1713.87|1722.79|1715.49|1720.7|1713.4|37
1732656900000|2024-11-26 21:35:00|1721.13|1713.83|1721.29|1713.99|1723.07|1715.77|1721.13|1713.83|36
1732656910000|2024-11-26 21:35:10|1721.3|1714|1723.1|1715.8|1723.3|1716|1721.3|1714|36
1732656920000|2024-11-26 21:35:20|1723.03|1715.73|1721.52|1714.22|1723.55|1716.25|1721.5|1714.2|34
1732656930000|2024-11-26 21:35:30|1721.5|1714.2|1721.11|1713.81|1722.13|1714.83|1720.7|1713.4|35
1732656940000|2024-11-26 21:35:40|1721.09|1713.79|1719.25|1711.95|1721.16|1713.86|1719|1711.7|32
1732656950000|2024-11-26 21:35:50|1719.34|1712.04|1719.19|1711.89|1720.35|1713.05|1719.17|1711.87|35
1732656960000|2024-11-26 21:36:00|1719.14|1711.84|1718.22|1710.92|1719.46|1712.16|1718.22|1710.92|31
1732656970000|2024-11-26 21:36:10|1718.2|1710.9|1720.11|1712.81|1720.11|1712.81|1718.19|1710.89|34
1732656980000|2024-11-26 21:36:20|1720.09|1712.79|1721.2|1713.9|1721.46|1714.16|1720.07|1712.77|37
1732656990000|2024-11-26 21:36:30|1721.18|1713.88|1720.85|1713.55|1721.3|1714|1720.7|1713.4|34
1732657000000|2024-11-26 21:36:40|1721.09|1713.79|1720.13|1712.83|1721.14|1713.84|1719.7|1712.4|35
1732657010000|2024-11-26 21:36:50|1720.11|1712.81|1721.13|1713.83|1721.13|1713.83|1719.18|1711.88|27
1732657020000|2024-11-26 21:37:00|1721.3|1714|1722|1714.7|1722.1|1714.8|1721.22|1713.92|35
1732657030000|2024-11-26 21:37:10|1722.09|1714.79|1721.09|1713.79|1722.12|1714.82|1720.21|1712.91|34
1732657040000|2024-11-26 21:37:20|1721.05|1713.75|1722.04|1714.74|1722.16|1714.86|1721.05|1713.75|37
1732657050000|2024-11-26 21:37:30|1721.65|1714.35|1722.09|1714.79|1722.18|1714.88|1721.2|1713.9|30
1732657060000|2024-11-26 21:37:40|1722.12|1714.82|1720.15|1712.85|1722.14|1714.84|1720.15|1712.85|31
1732657070000|2024-11-26 21:37:50|1720.25|1712.95|1722.17|1714.87|1722.17|1714.87|1720.25|1712.95|33
1732657080000|2024-11-26 21:38:00|1722.14|1714.84|1723.1|1715.8|1723.3|1716|1722.06|1714.76|31
1732657090000|2024-11-26 21:38:10|1723.13|1715.83|1725.5|1718.2|1725.65|1718.35|1723.13|1715.83|32
1732657100000|2024-11-26 21:38:20|1725.33|1718.03|1724.35|1717.05|1725.4|1718.1|1724.25|1716.95|31
1732657110000|2024-11-26 21:38:30|1724.48|1717.18|1726.19|1718.89|1726.21|1718.91|1724.48|1717.18|25
1732657120000|2024-11-26 21:38:40|1726.11|1718.81|1726.07|1718.77|1726.6|1719.3|1725.4|1718.1|35
1732657130000|2024-11-26 21:38:50|1726.12|1718.82|1725|1717.7|1726.12|1718.82|1724.75|1717.45|31
1732657140000|2024-11-26 21:39:00|1724.45|1717.15|1724.24|1716.94|1724.8|1717.5|1724.2|1716.9|22
1732657150000|2024-11-26 21:39:10|1724.18|1716.88|1722.13|1714.83|1724.21|1716.91|1722.1|1714.8|25
1732657160000|2024-11-26 21:39:20|1722.1|1714.8|1721.48|1714.18|1722.1|1714.8|1721.1|1713.8|30
1732657170000|2024-11-26 21:39:30|1721.5|1714.2|1721.21|1713.91|1723.4|1716.1|1721.2|1713.9|35
1732657180000|2024-11-26 21:39:40|1721.23|1713.93|1721.21|1713.91|1721.23|1713.93|1721.16|1713.86|14
1732657190000|2024-11-26 21:39:50|1721.2|1713.9|1721.15|1713.85|1722.24|1714.94|1721.1|1713.8|27
1732657200000|2024-11-26 21:40:00|1721.23|1713.93|1723.04|1715.74|1723.04|1715.74|1721.15|1713.85|28
1732657210000|2024-11-26 21:40:10|1723.1|1715.8|1723.16|1715.86|1723.21|1715.91|1722.55|1715.25|28
1732657220000|2024-11-26 21:40:20|1723.14|1715.84|1723.3|1716|1724.15|1716.85|1723.09|1715.79|30
1732657230000|2024-11-26 21:40:30|1723.21|1715.91|1721.3|1714|1723.26|1715.96|1721.3|1714|32
1732657240000|2024-11-26 21:40:40|1721.25|1713.95|1721.47|1714.17|1722.65|1715.35|1721.25|1713.95|30
1732657250000|2024-11-26 21:40:50|1721.29|1713.99|1718.18|1710.88|1722.15|1714.85|1718.18|1710.88|34
1732657260000|2024-11-26 21:41:00|1718.1|1710.8|1718.12|1710.82|1718.24|1710.94|1718|1710.7|27
1732657270000|2024-11-26 21:41:10|1718.14|1710.84|1719.17|1711.87|1719.25|1711.95|1718.12|1710.82|34
1732657280000|2024-11-26 21:41:20|1719.21|1711.91|1719.09|1711.79|1719.9|1712.6|1718.42|1711.12|28
1732657290000|2024-11-26 21:41:30|1719.17|1711.87|1718.37|1711.07|1719.29|1711.99|1718.37|1711.07|25
1732657300000|2024-11-26 21:41:40|1718.4|1711.1|1719.41|1712.11|1719.41|1712.11|1718.05|1710.75|26
1732657310000|2024-11-26 21:41:50|1719.4|1712.1|1720.02|1712.72|1720.02|1712.72|1719.14|1711.84|26
1732657320000|2024-11-26 21:42:00|1720.06|1712.76|1721.33|1714.03|1721.5|1714.2|1719.22|1711.92|30
1732657330000|2024-11-26 21:42:10|1721.02|1713.72|1721.14|1713.84|1721.8|1714.5|1720.45|1713.15|36
1732657340000|2024-11-26 21:42:20|1721.17|1713.87|1721.4|1714.1|1722.5|1715.2|1721.1|1713.8|28
1732657350000|2024-11-26 21:42:30|1722.25|1714.95|1722.3|1715|1722.3|1715|1721.52|1714.22|32
1732657360000|2024-11-26 21:42:40|1722.32|1715.02|1722.05|1714.75|1722.33|1715.03|1721.47|1714.17|32
1732657370000|2024-11-26 21:42:50|1722.1|1714.8|1720.7|1713.4|1722.1|1714.8|1720.32|1713.02|32
1732657380000|2024-11-26 21:43:00|1720.65|1713.35|1721.24|1713.94|1721.75|1714.45|1720.24|1712.94|27
1732657390000|2024-11-26 21:43:10|1721.22|1713.92|1720.24|1712.94|1721.24|1713.94|1720.19|1712.89|31
1732657400000|2024-11-26 21:43:20|1720.22|1712.92|1722.1|1714.8|1722.1|1714.8|1719.7|1712.4|28
1732657410000|2024-11-26 21:43:30|1722.3|1715|1723.13|1715.83|1723.13|1715.83|1722.16|1714.86|30
1732657420000|2024-11-26 21:43:40|1723.12|1715.82|1723.09|1715.79|1723.85|1716.55|1722.75|1715.45|37
1732657430000|2024-11-26 21:43:50|1723.15|1715.85|1723.11|1715.81|1723.6|1716.3|1723.07|1715.77|29
1732657440000|2024-11-26 21:44:00|1723.09|1715.79|1722.8|1715.5|1723.11|1715.81|1722.8|1715.5|12
1732657450000|2024-11-26 21:44:10|1722.35|1715.05|1722|1714.7|1722.35|1715.05|1721.95|1714.65|9
1732657460000|2024-11-26 21:44:20|1722.5|1715.2|1723.95|1716.65|1724.15|1716.85|1722.5|1715.2|5
1732657470000|2024-11-26 21:44:30|1723.75|1716.45|1721.6|1714.3|1723.85|1716.55|1721.6|1714.3|12
1732657480000|2024-11-26 21:44:40|1721.25|1713.95|1721|1713.7|1721.25|1713.95|1720.9|1713.6|15
1732657490000|2024-11-26 21:44:50|1722|1714.7|1723|1715.7|1723.15|1715.85|1722|1714.7|6
1732657500000|2024-11-26 21:45:00|1723.05|1715.75|1720.4|1713.1|1723.05|1715.75|1720.4|1713.1|9
1732657510000|2024-11-26 21:45:10|1720.05|1712.75|1721.9|1714.6|1722.05|1714.75|1719.7|1712.4|15
1732657520000|2024-11-26 21:45:20|1722.05|1714.75|1721.85|1714.55|1722.05|1714.75|1721.7|1714.4|7
1732657530000|2024-11-26 21:45:30|1722.15|1714.85|1720.8|1713.5|1722.15|1714.85|1720.7|1713.4|9
1732657540000|2024-11-26 21:45:40|1721.05|1713.75|1719.7|1712.4|1721.05|1713.75|1719.7|1712.4|9
1732657550000|2024-11-26 21:45:50|1719.45|1712.15|1716.95|1709.65|1719.45|1712.15|1716.95|1709.65|12
1732657560000|2024-11-26 21:46:00|1717|1709.7|1714.9|1707.6|1717|1709.7|1714.8|1707.5|25
1732657570000|2024-11-26 21:46:10|1714.75|1707.45|1717.15|1709.85|1717.15|1709.85|1714.05|1706.75|16
1732657580000|2024-11-26 21:46:20|1717.65|1710.35|1720.8|1713.5|1721.05|1713.75|1717.65|1710.35|12
1732657590000|2024-11-26 21:46:30|1721.05|1713.75|1721.9|1714.6|1722.05|1714.75|1721.05|1713.75|15
1732657600000|2024-11-26 21:46:40|1722.05|1714.75|1720.25|1712.95|1722.05|1714.75|1720.25|1712.95|21
1732657610000|2024-11-26 21:46:50|1720.05|1712.75|1719.35|1712.05|1720.05|1712.75|1719.35|1712.05|4
1732657620000|2024-11-26 21:47:00|1719.65|1712.35|1719.95|1712.65|1720.15|1712.85|1719.3|1712|20
1732657630000|2024-11-26 21:47:10|1719.9|1712.6|1719|1711.7|1719.95|1712.65|1718.15|1710.85|21
1732657640000|2024-11-26 21:47:20|1718.7|1711.4|1721.45|1714.15|1721.45|1714.15|1718.7|1711.4|13
1732657650000|2024-11-26 21:47:30|1721.4|1714.1|1723.15|1715.85|1723.15|1715.85|1721.4|1714.1|20
1732657660000|2024-11-26 21:47:40|1723|1715.7|1723|1715.7|1723.05|1715.75|1722.9|1715.6|12
1732657670000|2024-11-26 21:47:50|1722.9|1715.6|1723|1715.7|1723.05|1715.75|1722.3|1715|23
1732657680000|2024-11-26 21:48:00|1722.8|1715.5|1721.7|1714.4|1722.8|1715.5|1721.2|1713.9|15
1732657690000|2024-11-26 21:48:10|1721.8|1714.5|1723.95|1716.65|1723.95|1716.65|1721.3|1714|22
1732657700000|2024-11-26 21:48:20|1724.05|1716.75|1725.15|1717.85|1725.15|1717.85|1724.05|1716.75|7
1732657710000|2024-11-26 21:48:30|1725.2|1717.9|1723.25|1715.95|1725.6|1718.3|1723.25|1715.95|28
1732657720000|2024-11-26 21:48:40|1723.75|1716.45|1723.15|1715.85|1723.8|1716.5|1723.15|1715.85|9
1732657730000|2024-11-26 21:48:50|1722.9|1715.6|1723.05|1715.75|1723.05|1715.75|1722.15|1714.85|7
1732657740000|2024-11-26 21:49:00|1723.55|1716.25|1722.85|1715.55|1724.05|1716.75|1722.35|1715.05|21
1732657750000|2024-11-26 21:49:10|1722.7|1715.4|1724.65|1717.35|1724.65|1717.35|1722.7|1715.4|7
1732657760000|2024-11-26 21:49:20|1724.6|1717.3|1724.85|1717.55|1724.95|1717.65|1724.6|1717.3|19
1732657770000|2024-11-26 21:49:30|1724.9|1717.6|1724.25|1716.95|1724.9|1717.6|1724.25|1716.95|6
1732657780000|2024-11-26 21:49:40|1724.2|1716.9|1724.35|1717.05|1724.4|1717.1|1724.2|1716.9|4
1732657790000|2024-11-26 21:49:50|1724.55|1717.25|1725.05|1717.75|1725.05|1717.75|1724.55|1717.25|2
1732657800000|2024-11-26 21:50:00|1725.9|1718.6|1726.45|1719.15|1726.45|1719.15|1725.75|1718.45|10
1732657810000|2024-11-26 21:50:10|1727.2|1719.9|1730.35|1723.05|1730.35|1723.05|1727.2|1719.9|18
1732657820000|2024-11-26 21:50:20|1730.33|1723.03|1731.45|1724.15|1731.6|1724.3|1730.26|1722.96|26
1732657830000|2024-11-26 21:50:30|1731|1723.7|1731.1|1723.8|1731.33|1724.03|1730.5|1723.2|32
1732657840000|2024-11-26 21:50:40|1730.85|1723.55|1728.63|1721.33|1730.85|1723.55|1728.63|1721.33|29
1732657850000|2024-11-26 21:50:50|1729.28|1721.98|1726.58|1719.28|1729.28|1721.98|1726.36|1719.06|35
1732657860000|2024-11-26 21:51:00|1726.5|1719.2|1726.55|1719.25|1727.55|1720.25|1726.2|1718.9|37
1732657870000|2024-11-26 21:51:10|1726.42|1719.12|1728.18|1720.88|1728.35|1721.05|1726.24|1718.94|36
1732657880000|2024-11-26 21:51:20|1728.1|1720.8|1728.85|1721.55|1729.3|1722|1727.39|1720.09|38
1732657890000|2024-11-26 21:51:30|1729|1721.7|1729.17|1721.87|1729.6|1722.3|1728.65|1721.35|27
1732657900000|2024-11-26 21:51:40|1729.15|1721.85|1727.57|1720.27|1729.15|1721.85|1727.42|1720.12|27
1732657910000|2024-11-26 21:51:50|1727.5|1720.2|1728.5|1721.2|1729.5|1722.2|1727.47|1720.17|35
1732657920000|2024-11-26 21:52:00|1728.39|1721.09|1729.15|1721.85|1729.4|1722.1|1727.26|1719.96|35
1732657930000|2024-11-26 21:52:10|1729.3|1722|1729.63|1722.33|1730.35|1723.05|1728.1|1720.8|36
1732657940000|2024-11-26 21:52:20|1729.5|1722.2|1729.18|1721.88|1730.75|1723.45|1729.18|1721.88|31
1732657950000|2024-11-26 21:52:30|1729.24|1721.94|1727.5|1720.2|1729.24|1721.94|1727.39|1720.09|34
1732657960000|2024-11-26 21:52:40|1727.53|1720.23|1728.39|1721.09|1728.9|1721.6|1727.52|1720.22|28
1732657970000|2024-11-26 21:52:50|1728.41|1721.11|1728.26|1720.96|1728.65|1721.35|1728.2|1720.9|31
1732657980000|2024-11-26 21:53:00|1728.57|1721.27|1729.42|1722.12|1730.4|1723.1|1728.26|1720.96|37
1732657990000|2024-11-26 21:53:10|1729.52|1722.22|1730.47|1723.17|1730.6|1723.3|1729.05|1721.75|36
1732658000000|2024-11-26 21:53:20|1730.5|1723.2|1731.13|1723.83|1731.22|1723.92|1730.1|1722.8|38
1732658010000|2024-11-26 21:53:30|1731.15|1723.85|1731.15|1723.85|1731.4|1724.1|1730.73|1723.43|34
1732658020000|2024-11-26 21:53:40|1731.2|1723.9|1731.14|1723.84|1732.46|1725.16|1731.05|1723.75|31
1732658030000|2024-11-26 21:53:50|1731.18|1723.88|1731.18|1723.88|1731.85|1724.55|1731.14|1723.84|30
1732658040000|2024-11-26 21:54:00|1731.24|1723.94|1729.15|1721.85|1731.25|1723.95|1728.62|1721.32|36
1732658050000|2024-11-26 21:54:10|1729.05|1721.75|1729.24|1721.94|1729.55|1722.25|1728.47|1721.17|32
1732658060000|2024-11-26 21:54:20|1729.27|1721.97|1729.26|1721.96|1729.5|1722.2|1728.85|1721.55|28
1732658070000|2024-11-26 21:54:30|1729.24|1721.94|1728.28|1720.98|1729.35|1722.05|1728.26|1720.96|32
1732658080000|2024-11-26 21:54:40|1728.29|1720.99|1727.63|1720.33|1728.29|1720.99|1727.4|1720.1|32
1732658090000|2024-11-26 21:54:50|1727.68|1720.38|1726.65|1719.35|1727.85|1720.55|1726.34|1719.04|34
1732658100000|2024-11-26 21:55:00|1726.63|1719.33|1725.76|1718.46|1726.95|1719.65|1725.24|1717.94|31
1732658110000|2024-11-26 21:55:10|1725.58|1718.28|1727.45|1720.15|1727.58|1720.28|1725.55|1718.25|37
1732658120000|2024-11-26 21:55:20|1727.39|1720.09|1725.32|1718.02|1727.73|1720.43|1725.32|1718.02|34
1732658130000|2024-11-26 21:55:30|1725.38|1718.08|1724.65|1717.35|1725.45|1718.15|1724.5|1717.2|17
1732658140000|2024-11-26 21:55:40|1724.35|1717.05|1724.44|1717.14|1724.66|1717.36|1723.1|1715.8|32
1732658150000|2024-11-26 21:55:50|1724.45|1717.15|1724.26|1716.96|1725.2|1717.9|1724.26|1716.96|29
1732658160000|2024-11-26 21:56:00|1724.29|1716.99|1724.24|1716.94|1724.32|1717.02|1723.41|1716.11|35
1732658170000|2024-11-26 21:56:10|1724.8|1717.5|1725.55|1718.25|1725.95|1718.65|1724.35|1717.05|34
1732658180000|2024-11-26 21:56:20|1725.58|1718.28|1724.39|1717.09|1725.58|1718.28|1724.39|1717.09|26
1732658190000|2024-11-26 21:56:30|1724.42|1717.12|1724.63|1717.33|1725.05|1717.75|1723.45|1716.15|33
1732658200000|2024-11-26 21:56:40|1724.65|1717.35|1724.1|1716.8|1724.73|1717.43|1724.1|1716.8|26
1732658210000|2024-11-26 21:56:50|1724|1716.7|1722.45|1715.15|1724|1716.7|1722.45|1715.15|27
1732658220000|2024-11-26 21:57:00|1722.77|1715.47|1724.45|1717.15|1724.75|1717.45|1722.45|1715.15|30
1732658230000|2024-11-26 21:57:10|1724.42|1717.12|1724.26|1716.96|1724.85|1717.55|1724.13|1716.83|24
1732658240000|2024-11-26 21:57:20|1724.25|1716.95|1724.26|1716.96|1724.35|1717.05|1723.62|1716.32|27
1732658250000|2024-11-26 21:57:30|1724.24|1716.94|1724.24|1716.94|1724.6|1717.3|1724.24|1716.94|19
1732658260000|2024-11-26 21:57:40|1724.18|1716.88|1723.45|1716.15|1724.21|1716.91|1723.39|1716.09|35
1732658270000|2024-11-26 21:57:50|1723.39|1716.09|1724.3|1717|1724.45|1717.15|1723.39|1716.09|24
1732658280000|2024-11-26 21:58:00|1724.45|1717.15|1724.65|1717.35|1724.73|1717.43|1724.29|1716.99|21
1732658290000|2024-11-26 21:58:10|1724.7|1717.4|1723.73|1716.43|1724.7|1717.4|1723.45|1716.15|31
1732658300000|2024-11-26 21:58:20|1724.05|1716.75|1725.24|1717.94|1725.31|1718.01|1724.05|1716.75|30
1732658310000|2024-11-26 21:58:30|1725.18|1717.88|1727.11|1719.81|1727.11|1719.81|1724.65|1717.35|32
1732658320000|2024-11-26 21:58:40|1727.35|1720.05|1725.5|1718.2|1727.75|1720.45|1725.42|1718.12|30
1732658330000|2024-11-26 21:58:50|1725.47|1718.17|1726.34|1719.04|1726.75|1719.45|1725.21|1717.91|34
1732658340000|2024-11-26 21:59:00|1726.18|1718.88|1724.42|1717.12|1726.18|1718.88|1724.42|1717.12|36
1732658350000|2024-11-26 21:59:10|1724.45|1717.15|1724.21|1716.91|1724.45|1717.15|1724.1|1716.8|20
1732658360000|2024-11-26 21:59:20|1724.24|1716.94|1725.15|1717.85|1725.21|1717.91|1724.18|1716.88|24
1732658370000|2024-11-26 21:59:30|1725.04|1717.74|1725.13|1717.83|1725.13|1717.83|1723.16|1715.86|35
1732658380000|2024-11-26 21:59:40|1725.12|1717.82|1723.57|1716.27|1725.12|1717.82|1723.45|1716.15|35
1732658390000|2024-11-26 21:59:50|1723.54|1716.24|1721.96|1714.66|1723.67|1716.37|1721.92|1714.62|26
1732658400000|2024-11-26 22:00:00|1721.79|1714.49|1723.58|1716.28|1723.64|1716.34|1721.27|1713.97|31
1732658410000|2024-11-26 22:00:10|1723.65|1716.35|1722.52|1715.22|1724.33|1717.03|1722.41|1715.11|36
1732658420000|2024-11-26 22:00:20|1722.29|1714.99|1721.6|1714.3|1722.56|1715.26|1721.22|1713.92|35
1732658430000|2024-11-26 22:00:30|1721.65|1714.35|1721.73|1714.43|1722.14|1714.84|1721.25|1713.95|34
1732658440000|2024-11-26 22:00:40|1721.7|1714.4|1721.7|1714.4|1723.07|1715.77|1721.69|1714.39|28
1732658450000|2024-11-26 22:00:50|1721.63|1714.33|1721.63|1714.33|1721.64|1714.34|1721.29|1713.99|30
1732658460000|2024-11-26 22:01:00|1721.62|1714.32|1720.7|1713.4|1722.43|1715.13|1720.53|1713.23|30
1732658470000|2024-11-26 22:01:10|1720.67|1713.37|1722.73|1715.43|1722.86|1715.56|1720.62|1713.32|35
1732658480000|2024-11-26 22:01:20|1722.66|1715.36|1723.66|1716.36|1723.71|1716.41|1722.55|1715.25|36
1732658490000|2024-11-26 22:01:30|1723.65|1716.35|1723.46|1716.16|1723.69|1716.39|1723.29|1715.99|29
1732658500000|2024-11-26 22:01:40|1723.8|1716.5|1724.21|1716.91|1724.76|1717.46|1723.61|1716.31|36
1732658510000|2024-11-26 22:01:50|1724.25|1716.95|1726.28|1718.98|1726.3|1719|1724.23|1716.93|25
1732658520000|2024-11-26 22:02:00|1726.31|1719.01|1728.28|1720.98|1728.47|1721.17|1726.22|1718.92|34
1732658530000|2024-11-26 22:02:10|1728.36|1721.06|1726.38|1719.08|1728.37|1721.07|1726.38|1719.08|35
1732658540000|2024-11-26 22:02:20|1726.4|1719.1|1726.2|1718.9|1726.4|1719.1|1725.38|1718.08|38
1732658550000|2024-11-26 22:02:30|1726.51|1719.21|1724.2|1716.9|1726.53|1719.23|1724.2|1716.9|33
1732658560000|2024-11-26 22:02:40|1724.22|1716.92|1724.39|1717.09|1725.21|1717.91|1724.14|1716.84|40
1732658570000|2024-11-26 22:02:50|1724.58|1717.28|1726.15|1718.85|1726.22|1718.92|1724.58|1717.28|33
1732658580000|2024-11-26 22:03:00|1726.11|1718.81|1726.16|1718.86|1727.36|1720.06|1726.11|1718.81|35
1732658590000|2024-11-26 22:03:10|1726.17|1718.87|1725.76|1718.46|1726.57|1719.27|1724.72|1717.42|38
1732658600000|2024-11-26 22:03:20|1725.74|1718.44|1726.55|1719.25|1726.65|1719.35|1725.65|1718.35|34
1732658610000|2024-11-26 22:03:30|1726.62|1719.32|1724.72|1717.42|1726.66|1719.36|1724.72|1717.42|35
1732658620000|2024-11-26 22:03:40|1724.74|1717.44|1727.69|1720.39|1727.8|1720.5|1724.74|1717.44|32
1732658630000|2024-11-26 22:03:50|1727.67|1720.37|1727|1719.7|1728.3|1721|1726.64|1719.34|36
1732658640000|2024-11-26 22:04:00|1727.03|1719.73|1728.88|1721.58|1729.54|1722.24|1726.6|1719.3|32
1732658650000|2024-11-26 22:04:10|1728.84|1721.54|1729.77|1722.47|1730.59|1723.29|1728.84|1721.54|36
1732658660000|2024-11-26 22:04:20|1729.74|1722.44|1730.48|1723.18|1730.51|1723.21|1729.17|1721.87|33
1732658670000|2024-11-26 22:04:30|1730.44|1723.14|1732.58|1725.28|1732.6|1725.3|1730.44|1723.14|32
1732658680000|2024-11-26 22:04:40|1732.55|1725.25|1732.75|1725.45|1732.76|1725.46|1732.17|1724.87|33
1732658690000|2024-11-26 22:04:50|1732.74|1725.44|1732.63|1725.33|1732.75|1725.45|1732.6|1725.3|23
1732658700000|2024-11-26 22:05:00|1732.66|1725.36|1732.64|1725.34|1732.73|1725.43|1732.2|1724.9|28
1732658710000|2024-11-26 22:05:10|1732.59|1725.29|1731.59|1724.29|1732.8|1725.5|1731.59|1724.29|31
1732658720000|2024-11-26 22:05:20|1731.6|1724.3|1731.65|1724.35|1732.61|1725.31|1731.54|1724.24|35
1732658730000|2024-11-26 22:05:30|1731.67|1724.37|1733.74|1726.44|1733.74|1726.44|1731.67|1724.37|29
1732658740000|2024-11-26 22:05:40|1733.71|1726.41|1733.92|1726.62|1733.93|1726.63|1733.68|1726.38|30
1732658750000|2024-11-26 22:05:50|1733.83|1726.53|1735.17|1727.87|1735.26|1727.96|1733.83|1726.53|30
1732658760000|2024-11-26 22:06:00|1734.95|1727.65|1734.21|1726.91|1734.97|1727.67|1734.1|1726.8|31
1732658770000|2024-11-26 22:06:10|1734.19|1726.89|1734.66|1727.36|1735.09|1727.79|1734.18|1726.88|35
1732658780000|2024-11-26 22:06:20|1734.67|1727.37|1734.15|1726.85|1734.67|1727.37|1732.83|1725.53|36
1732658790000|2024-11-26 22:06:30|1734.34|1727.04|1733.83|1726.53|1734.58|1727.28|1733.83|1726.53|30
1732658800000|2024-11-26 22:06:40|1733.93|1726.63|1735.16|1727.86|1735.2|1727.9|1733.87|1726.57|25
1732658810000|2024-11-26 22:06:50|1735.11|1727.81|1736.1|1728.8|1736.22|1728.92|1735.11|1727.81|31
1732658820000|2024-11-26 22:07:00|1736.15|1728.85|1737.68|1730.38|1738.17|1730.87|1736.15|1728.85|24
1732658830000|2024-11-26 22:07:10|1737.69|1730.39|1738.29|1730.99|1738.29|1730.99|1737.18|1729.88|25
1732658840000|2024-11-26 22:07:20|1738.5|1731.2|1740.14|1732.84|1740.2|1732.9|1738.5|1731.2|28
1732658850000|2024-11-26 22:07:30|1740.13|1732.83|1739.73|1732.43|1740.19|1732.89|1738.98|1731.68|27
1732658860000|2024-11-26 22:07:40|1739.65|1732.35|1740.44|1733.14|1740.44|1733.14|1739.5|1732.2|11
1732658870000|2024-11-26 22:07:50|1740.49|1733.19|1741.33|1734.03|1741.49|1734.19|1740.49|1733.19|25
1732658880000|2024-11-26 22:08:00|1741.36|1734.06|1741.62|1734.32|1741.62|1734.32|1741.15|1733.85|16
1732658890000|2024-11-26 22:08:10|1741.67|1734.37|1742.25|1734.95|1742.25|1734.95|1741.6|1734.3|9
1732658900000|2024-11-26 22:08:20|1742.24|1734.94|1741.48|1734.18|1742.24|1734.94|1741.48|1734.18|6
1732658910000|2024-11-26 22:08:30|1741.49|1734.19|1741.1|1733.8|1742.26|1734.96|1741.1|1733.8|14
1732658920000|2024-11-26 22:08:40|1741.22|1733.92|1741.14|1733.84|1741.24|1733.94|1741.14|1733.84|8
1732658930000|2024-11-26 22:08:50|1740.97|1733.67|1740.1|1732.8|1740.97|1733.67|1739.89|1732.59|12
1732658940000|2024-11-26 22:09:00|1740.23|1732.93|1739.63|1732.33|1740.51|1733.21|1738.88|1731.58|24
1732658950000|2024-11-26 22:09:10|1739.92|1732.62|1740.16|1732.86|1740.45|1733.15|1739.58|1732.28|26
1732658960000|2024-11-26 22:09:20|1740.26|1732.96|1740.96|1733.66|1740.96|1733.66|1740.24|1732.94|17
1732658970000|2024-11-26 22:09:30|1740.97|1733.67|1739.99|1732.69|1741.41|1734.11|1739.78|1732.48|25
1732658980000|2024-11-26 22:09:40|1739.78|1732.48|1739.18|1731.88|1739.78|1732.48|1738.98|1731.68|10
1732658990000|2024-11-26 22:09:50|1739.11|1731.81|1739.95|1732.65|1740.07|1732.77|1739.11|1731.81|15
1732659000000|2024-11-26 22:10:00|1739.94|1732.64|1740.49|1733.19|1740.51|1733.21|1739.69|1732.39|17
1732659010000|2024-11-26 22:10:10|1740.48|1733.18|1739.95|1732.65|1740.48|1733.18|1739.11|1731.81|22
1732659020000|2024-11-26 22:10:20|1739.98|1732.68|1741.43|1734.13|1741.44|1734.14|1739.98|1732.68|21
1732659030000|2024-11-26 22:10:30|1741.62|1734.32|1742.37|1735.07|1743.07|1735.77|1741.62|1734.32|20
1732659040000|2024-11-26 22:10:40|1742.2|1734.9|1742.48|1735.18|1742.96|1735.66|1741.78|1734.48|14
1732659050000|2024-11-26 22:10:50|1742.47|1735.17|1743.16|1735.86|1743.16|1735.86|1742.25|1734.95|10
1732659060000|2024-11-26 22:11:00|1743.21|1735.91|1744.17|1736.87|1744.17|1736.87|1743.05|1735.75|13
1732659070000|2024-11-26 22:11:10|1744.21|1736.91|1744.67|1737.37|1744.74|1737.44|1744.21|1736.91|27
1732659080000|2024-11-26 22:11:20|1744.61|1737.31|1745.16|1737.86|1745.17|1737.87|1744.29|1736.99|21
1732659090000|2024-11-26 22:11:30|1745.14|1737.84|1744.27|1736.97|1745.14|1737.84|1744.27|1736.97|24
1732659100000|2024-11-26 22:11:40|1744.24|1736.94|1742.63|1735.33|1744.24|1736.94|1742.63|1735.33|17
1732659110000|2024-11-26 22:11:50|1742.53|1735.23|1742.13|1734.83|1742.53|1735.23|1741.7|1734.4|21
1732659120000|2024-11-26 22:12:00|1741.81|1734.51|1737.46|1730.16|1741.81|1734.51|1737.01|1729.71|30
1732659130000|2024-11-26 22:12:10|1737.66|1730.36|1737.55|1730.25|1738.22|1730.92|1737.17|1729.87|28
1732659140000|2024-11-26 22:12:20|1737.54|1730.24|1738.46|1731.16|1738.51|1731.21|1736.29|1728.99|32
1732659150000|2024-11-26 22:12:30|1738.45|1731.15|1737.56|1730.26|1738.65|1731.35|1737.56|1730.26|30
1732659160000|2024-11-26 22:12:40|1737.1|1729.8|1734.57|1727.27|1737.1|1729.8|1734.57|1727.27|22
1732659170000|2024-11-26 22:12:50|1734.58|1727.28|1736.7|1729.4|1736.76|1729.46|1734.57|1727.27|30
1732659180000|2024-11-26 22:13:00|1736.69|1729.39|1735.19|1727.89|1736.69|1729.39|1734.65|1727.35|32
1732659190000|2024-11-26 22:13:10|1735.21|1727.91|1735.38|1728.08|1736.25|1728.95|1735.21|1727.91|29
1732659200000|2024-11-26 22:13:20|1735.32|1728.02|1733.27|1725.97|1735.32|1728.02|1733.27|1725.97|30
1732659210000|2024-11-26 22:13:30|1733.25|1725.95|1733.42|1726.12|1733.65|1726.35|1733.22|1725.92|13
1732659220000|2024-11-26 22:13:40|1733.35|1726.05|1732.4|1725.1|1733.35|1726.05|1732.4|1725.1|24
1732659230000|2024-11-26 22:13:50|1732.38|1725.08|1733.04|1725.74|1733.11|1725.81|1732.38|1725.08|24
1732659240000|2024-11-26 22:14:00|1732.99|1725.69|1735.63|1728.33|1735.63|1728.33|1732.99|1725.69|33
1732659250000|2024-11-26 22:14:10|1735.65|1728.35|1736.6|1729.3|1736.6|1729.3|1735.6|1728.3|17
1732659260000|2024-11-26 22:14:20|1736.61|1729.31|1739.2|1731.9|1739.2|1731.9|1736.6|1729.3|28
1732659270000|2024-11-26 22:14:30|1739.03|1731.73|1739.5|1732.2|1739.5|1732.2|1739.03|1731.73|31
1732659280000|2024-11-26 22:14:40|1739.49|1732.19|1739.56|1732.26|1739.59|1732.29|1739.32|1732.02|27
1732659290000|2024-11-26 22:14:50|1739.59|1732.29|1739.31|1732.01|1740.51|1733.21|1739.22|1731.92|30
1732659300000|2024-11-26 22:15:00|1739.3|1732|1738.28|1730.98|1740.28|1732.98|1737.8|1730.5|34
1732659310000|2024-11-26 22:15:10|1738.44|1731.14|1738.87|1731.57|1739.53|1732.23|1738.38|1731.08|28
1732659320000|2024-11-26 22:15:20|1738.83|1731.53|1739.33|1732.03|1739.71|1732.41|1738.83|1731.53|30
1732659330000|2024-11-26 22:15:30|1739.34|1732.04|1739.55|1732.25|1739.81|1732.51|1739.22|1731.92|31
1732659340000|2024-11-26 22:15:40|1739.52|1732.22|1740.08|1732.78|1740.1|1732.8|1739.51|1732.21|20
1732659350000|2024-11-26 22:15:50|1740.12|1732.82|1741.64|1734.34|1741.86|1734.56|1740.12|1732.82|20
1732659360000|2024-11-26 22:16:00|1741.61|1734.31|1741.63|1734.33|1741.76|1734.46|1741.61|1734.31|23
1732659370000|2024-11-26 22:16:10|1741.6|1734.3|1741.52|1734.22|1742.57|1735.27|1741.5|1734.2|25
1732659380000|2024-11-26 22:16:20|1741.54|1734.24|1741.44|1734.14|1741.54|1734.24|1740.66|1733.36|27
1732659390000|2024-11-26 22:16:30|1741.42|1734.12|1741.21|1733.91|1741.42|1734.12|1740.78|1733.48|24
1732659400000|2024-11-26 22:16:40|1741.23|1733.93|1741.32|1734.02|1741.7|1734.4|1741.23|1733.93|19
1732659410000|2024-11-26 22:16:50|1741.3|1734|1738.81|1731.51|1741.31|1734.01|1738.81|1731.51|29
1732659420000|2024-11-26 22:17:00|1738.8|1731.5|1739.27|1731.97|1740.02|1732.72|1738.8|1731.5|37
1732659430000|2024-11-26 22:17:10|1739.52|1732.22|1739.18|1731.88|1739.59|1732.29|1739.18|1731.88|31
1732659440000|2024-11-26 22:17:20|1739.2|1731.9|1738.25|1730.95|1739.26|1731.96|1738.22|1730.92|31
1732659450000|2024-11-26 22:17:30|1738.46|1731.16|1738.49|1731.19|1739.11|1731.81|1738.28|1730.98|32
1732659460000|2024-11-26 22:17:40|1738.48|1731.18|1738.47|1731.17|1738.56|1731.26|1738.24|1730.94|31
1732659470000|2024-11-26 22:17:50|1738.45|1731.15|1739.58|1732.28|1739.6|1732.3|1738.45|1731.15|23
1732659480000|2024-11-26 22:18:00|1739.61|1732.31|1737.81|1730.51|1739.63|1732.33|1737.78|1730.48|34
1732659490000|2024-11-26 22:18:10|1737.8|1730.5|1740.73|1733.43|1740.73|1733.43|1737.71|1730.41|34
1732659500000|2024-11-26 22:18:20|1740.72|1733.42|1739.17|1731.87|1741.26|1733.96|1739.17|1731.87|36
1732659510000|2024-11-26 22:18:30|1739.11|1731.81|1739.55|1732.25|1739.55|1732.25|1738.98|1731.68|37
1732659520000|2024-11-26 22:18:40|1739.52|1732.22|1741.24|1733.94|1741.52|1734.22|1738.86|1731.56|34
1732659530000|2024-11-26 22:18:50|1741.15|1733.85|1740.12|1732.82|1741.19|1733.89|1740.12|1732.82|26
1732659540000|2024-11-26 22:19:00|1740.16|1732.86|1741.87|1734.57|1741.87|1734.57|1739.82|1732.52|30
1732659550000|2024-11-26 22:19:10|1742.25|1734.95|1743.5|1736.2|1743.82|1736.52|1742.25|1734.95|36
1732659560000|2024-11-26 22:19:20|1743.54|1736.24|1742.34|1735.04|1743.69|1736.39|1742.34|1735.04|29
1732659570000|2024-11-26 22:19:30|1742.09|1734.79|1741.71|1734.41|1742.09|1734.79|1741.71|1734.41|18
1732659580000|2024-11-26 22:19:40|1741.74|1734.44|1742.8|1735.5|1742.83|1735.53|1741.14|1733.84|37
1732659590000|2024-11-26 22:19:50|1742.75|1735.45|1743.45|1736.15|1743.47|1736.17|1742.1|1734.8|32
1732659600000|2024-11-26 22:20:00|1743.44|1736.14|1744.07|1736.77|1744.07|1736.77|1743.19|1735.89|27
1732659610000|2024-11-26 22:20:10|1744.18|1736.88|1744.49|1737.19|1744.63|1737.33|1744.18|1736.88|26
1732659620000|2024-11-26 22:20:20|1744.39|1737.09|1744.66|1737.36|1744.97|1737.67|1744.39|1737.09|25
1732659630000|2024-11-26 22:20:30|1744.59|1737.29|1743.94|1736.64|1744.59|1737.29|1743.91|1736.61|12
1732659640000|2024-11-26 22:20:40|1743.98|1736.68|1743.49|1736.19|1744.01|1736.71|1743.49|1736.19|24
1732659650000|2024-11-26 22:20:50|1743.52|1736.22|1742.85|1735.55|1743.55|1736.25|1742.85|1735.55|9
1732659660000|2024-11-26 22:21:00|1742.86|1735.56|1743.29|1735.99|1743.44|1736.14|1742.81|1735.51|20
1732659670000|2024-11-26 22:21:10|1743.33|1736.03|1743.53|1736.23|1743.55|1736.25|1743.23|1735.93|18
1732659680000|2024-11-26 22:21:20|1743.57|1736.27|1743.45|1736.15|1743.57|1736.27|1743.38|1736.08|11
1732659690000|2024-11-26 22:21:30|1743.53|1736.23|1743.64|1736.34|1743.72|1736.42|1743.53|1736.23|12
1732659700000|2024-11-26 22:21:40|1743.6|1736.3|1743.79|1736.49|1743.85|1736.55|1743.6|1736.3|10
1732659710000|2024-11-26 22:21:50|1743.76|1736.46|1744.55|1737.25|1744.55|1737.25|1743.76|1736.46|13
1732659720000|2024-11-26 22:22:00|1744.53|1737.23|1744.62|1737.32|1744.77|1737.47|1744.53|1737.23|14
1732659730000|2024-11-26 22:22:10|1744.65|1737.35|1744.77|1737.47|1744.8|1737.5|1744.6|1737.3|18
1732659740000|2024-11-26 22:22:20|1744.76|1737.46|1745.08|1737.78|1745.39|1738.09|1744.66|1737.36|19
1732659750000|2024-11-26 22:22:30|1745.05|1737.75|1744.74|1737.44|1745.17|1737.87|1744.7|1737.4|14
1732659760000|2024-11-26 22:22:40|1744.77|1737.47|1745.36|1738.06|1745.38|1738.08|1744.77|1737.47|15
1732659770000|2024-11-26 22:22:50|1745.38|1738.08|1748.49|1741.19|1748.49|1741.19|1745.36|1738.06|22
1732659780000|2024-11-26 22:23:00|1748.54|1741.24|1747.83|1740.53|1748.54|1741.24|1747.67|1740.37|29
1732659790000|2024-11-26 22:23:10|1747.64|1740.34|1747.75|1740.45|1747.77|1740.47|1747.59|1740.29|16
1732659800000|2024-11-26 22:23:20|1747.73|1740.43|1746.99|1739.69|1747.73|1740.43|1746.99|1739.69|17
1732659810000|2024-11-26 22:23:30|1746.98|1739.68|1745.19|1737.89|1746.98|1739.68|1744.58|1737.28|31
1732659820000|2024-11-26 22:23:40|1745.17|1737.87|1747.42|1740.12|1747.48|1740.18|1745.08|1737.78|26
1732659830000|2024-11-26 22:23:50|1747.18|1739.88|1746.71|1739.41|1747.18|1739.88|1746.71|1739.41|17
1732659840000|2024-11-26 22:24:00|1746.75|1739.45|1747.49|1740.19|1747.49|1740.19|1746.75|1739.45|16
1732659850000|2024-11-26 22:24:10|1747.46|1740.16|1746.74|1739.44|1747.46|1740.16|1746.43|1739.13|25
1732659860000|2024-11-26 22:24:20|1746.73|1739.43|1747.47|1740.17|1747.47|1740.17|1746.73|1739.43|19
1732659870000|2024-11-26 22:24:30|1747.48|1740.18|1747.57|1740.27|1747.59|1740.29|1747.48|1740.18|4
1732659880000|2024-11-26 22:24:40|1747.58|1740.28|1747.42|1740.12|1747.63|1740.33|1747.42|1740.12|14
1732659890000|2024-11-26 22:24:50|1747.2|1739.9|1747.11|1739.81|1747.2|1739.9|1747.1|1739.8|7
1732659900000|2024-11-26 22:25:00|1747.12|1739.82|1745.63|1738.33|1747.52|1740.22|1745.63|1738.33|23
1732659910000|2024-11-26 22:25:10|1745.62|1738.32|1745.32|1738.02|1745.65|1738.35|1745.19|1737.89|16
1732659920000|2024-11-26 22:25:20|1745.52|1738.22|1745.63|1738.33|1745.73|1738.43|1745.49|1738.19|20
1732659930000|2024-11-26 22:25:30|1745.66|1738.36|1745.63|1738.33|1745.73|1738.43|1745.63|1738.33|11
1732659940000|2024-11-26 22:25:40|1745.61|1738.31|1745.66|1738.36|1745.66|1738.36|1745.56|1738.26|11
1732659950000|2024-11-26 22:25:50|1745.63|1738.33|1746.18|1738.88|1746.18|1738.88|1745.62|1738.32|15
1732659960000|2024-11-26 22:26:00|1746.2|1738.9|1745.66|1738.36|1746.29|1738.99|1745.66|1738.36|11
1732659970000|2024-11-26 22:26:10|1745.6|1738.3|1745.63|1738.33|1745.72|1738.42|1745.6|1738.3|16
1732659980000|2024-11-26 22:26:20|1745.66|1738.36|1744.6|1737.3|1745.66|1738.36|1744.6|1737.3|20
1732659990000|2024-11-26 22:26:30|1744.62|1737.32|1745.85|1738.55|1745.86|1738.56|1744.62|1737.32|21
1732660000000|2024-11-26 22:26:40|1745.89|1738.59|1747.24|1739.94|1747.39|1740.09|1745.85|1738.55|21
1732660010000|2024-11-26 22:26:50|1747.25|1739.95|1748.21|1740.91|1748.21|1740.91|1747.25|1739.95|16
1732660020000|2024-11-26 22:27:00|1748.22|1740.92|1748.28|1740.98|1748.28|1740.98|1748.19|1740.89|10
1732660030000|2024-11-26 22:27:10|1748.5|1741.2|1749.19|1741.89|1749.19|1741.89|1748.5|1741.2|9
1732660040000|2024-11-26 22:27:20|1749.17|1741.87|1749.44|1742.14|1749.46|1742.16|1749.13|1741.83|16
1732660050000|2024-11-26 22:27:30|1749.45|1742.15|1749.33|1742.03|1749.63|1742.33|1749.19|1741.89|22
1732660060000|2024-11-26 22:27:40|1749.32|1742.02|1748.63|1741.33|1749.32|1742.02|1748.63|1741.33|15
1732660070000|2024-11-26 22:27:50|1748.65|1741.35|1748.7|1741.4|1748.71|1741.41|1748.55|1741.25|11
1732660080000|2024-11-26 22:28:00|1748.74|1741.44|1749.35|1742.05|1749.35|1742.05|1748.74|1741.44|13
1732660090000|2024-11-26 22:28:10|1749.33|1742.03|1749.77|1742.47|1749.77|1742.47|1749.33|1742.03|5
1732660100000|2024-11-26 22:28:20|1749.65|1742.35|1750.95|1743.65|1750.95|1743.65|1749.65|1742.35|17
1732660110000|2024-11-26 22:28:30|1750.28|1742.98|1749.58|1742.28|1750.28|1742.98|1748.97|1741.67|21
1732660120000|2024-11-26 22:28:40|1749.61|1742.31|1750.57|1743.27|1750.57|1743.27|1749.61|1742.31|17
1732660130000|2024-11-26 22:28:50|1750.54|1743.24|1748.53|1741.23|1750.6|1743.3|1748.51|1741.21|23
1732660140000|2024-11-26 22:29:00|1748.51|1741.21|1748.3|1741|1748.56|1741.26|1748.3|1741|18
1732660150000|2024-11-26 22:29:10|1748.29|1740.99|1748.45|1741.15|1748.46|1741.16|1748.2|1740.9|12
1732660160000|2024-11-26 22:29:20|1748.44|1741.14|1748.59|1741.29|1748.59|1741.29|1748.44|1741.14|10
1732660170000|2024-11-26 22:29:30|1748.55|1741.25|1748.13|1740.83|1748.55|1741.25|1748.13|1740.83|18
1732660180000|2024-11-26 22:29:40|1748.14|1740.84|1748.12|1740.82|1748.27|1740.97|1748.02|1740.72|13
1732660190000|2024-11-26 22:29:50|1748.15|1740.85|1748.2|1740.9|1748.22|1740.92|1748.12|1740.82|8
1732660200000|2024-11-26 22:30:00|1748.19|1740.89|1746.57|1739.27|1748.19|1740.89|1746.57|1739.27|16
1732660210000|2024-11-26 22:30:10|1746.7|1739.4|1748.52|1741.22|1748.64|1741.34|1746.7|1739.4|27
1732660220000|2024-11-26 22:30:20|1748.51|1741.21|1748.62|1741.32|1748.84|1741.54|1748.51|1741.21|21
1732660230000|2024-11-26 22:30:30|1748.59|1741.29|1747.49|1740.19|1748.59|1741.29|1747.49|1740.19|25
1732660240000|2024-11-26 22:30:40|1747.26|1739.96|1746.9|1739.6|1747.26|1739.96|1746.6|1739.3|22
1732660250000|2024-11-26 22:30:50|1746.91|1739.61|1747.69|1740.39|1747.69|1740.39|1746.88|1739.58|8
1732660260000|2024-11-26 22:31:00|1747.72|1740.42|1750.92|1743.62|1750.92|1743.62|1747.72|1740.42|26
1732660270000|2024-11-26 22:31:10|1750.97|1743.67|1751.41|1744.11|1751.42|1744.12|1750.85|1743.55|31
1732660280000|2024-11-26 22:31:20|1751.4|1744.1|1751.35|1744.05|1751.49|1744.19|1750.9|1743.6|29
1732660290000|2024-11-26 22:31:30|1751.38|1744.08|1751.39|1744.09|1751.53|1744.23|1751.35|1744.05|11
1732660300000|2024-11-26 22:31:40|1751.41|1744.11|1751.41|1744.11|1751.52|1744.22|1751.41|1744.11|6
1732660310000|2024-11-26 22:31:50|1751.38|1744.08|1750.22|1742.92|1751.4|1744.1|1750.19|1742.89|25
1732660320000|2024-11-26 22:32:00|1750.29|1742.99|1749.9|1742.6|1750.29|1742.99|1749.85|1742.55|10
1732660330000|2024-11-26 22:32:10|1749.88|1742.58|1750.21|1742.91|1750.37|1743.07|1749.88|1742.58|13
1732660340000|2024-11-26 22:32:20|1750.23|1742.93|1750.35|1743.05|1750.35|1743.05|1750.19|1742.89|7
1732660350000|2024-11-26 22:32:30|1750.19|1742.89|1749.32|1742.02|1750.19|1742.89|1749.31|1742.01|10
1732660360000|2024-11-26 22:32:40|1749.17|1741.87|1748.64|1741.34|1749.17|1741.87|1748.19|1740.89|20
1732660370000|2024-11-26 22:32:50|1748.57|1741.27|1751.4|1744.1|1751.41|1744.11|1748.57|1741.27|26
1732660380000|2024-11-26 22:33:00|1751.47|1744.17|1749.69|1742.39|1751.49|1744.19|1749.69|1742.39|27
1732660390000|2024-11-26 22:33:10|1749.68|1742.38|1747.87|1740.57|1749.73|1742.43|1747.87|1740.57|19
1732660400000|2024-11-26 22:33:20|1747.56|1740.26|1746.89|1739.59|1747.56|1740.26|1746.31|1739.01|23
1732660410000|2024-11-26 22:33:30|1747.09|1739.79|1747.54|1740.24|1747.66|1740.36|1747.05|1739.75|24
1732660420000|2024-11-26 22:33:40|1747.52|1740.22|1748.44|1741.14|1748.44|1741.14|1747.52|1740.22|19
1732660430000|2024-11-26 22:33:50|1748.45|1741.15|1749.55|1742.25|1749.62|1742.32|1748.45|1741.15|23
1732660440000|2024-11-26 22:34:00|1749.58|1742.28|1748.08|1740.78|1749.6|1742.3|1748.08|1740.78|23
1732660450000|2024-11-26 22:34:10|1748.1|1740.8|1747.96|1740.66|1748.1|1740.8|1747.56|1740.26|19
1732660460000|2024-11-26 22:34:20|1747.97|1740.67|1748.7|1741.4|1748.73|1741.43|1747.97|1740.67|12
1732660470000|2024-11-26 22:34:30|1748.69|1741.39|1748.61|1741.31|1748.7|1741.4|1748.61|1741.31|5
1732660480000|2024-11-26 22:34:40|1748.6|1741.3|1748.31|1741.01|1748.6|1741.3|1748.1|1740.8|14
1732660490000|2024-11-26 22:34:50|1748.21|1740.91|1748.62|1741.32|1748.65|1741.35|1748.21|1740.91|11
1732660500000|2024-11-26 22:35:00|1748.63|1741.33|1749.7|1742.4|1749.7|1742.4|1748.63|1741.33|17
1732660510000|2024-11-26 22:35:10|1749.69|1742.39|1749.69|1742.39|1749.75|1742.45|1749.61|1742.31|13
1732660520000|2024-11-26 22:35:20|1749.83|1742.53|1751.18|1743.88|1751.18|1743.88|1749.83|1742.53|24
1732660530000|2024-11-26 22:35:30|1751.16|1743.86|1751.6|1744.3|1751.6|1744.3|1751.14|1743.84|10
1732660540000|2024-11-26 22:35:40|1751.52|1744.22|1752.7|1745.4|1752.7|1745.4|1751.52|1744.22|13
1732660550000|2024-11-26 22:35:50|1752.69|1745.39|1753.1|1745.8|1753.12|1745.82|1752.68|1745.38|13
1732660560000|2024-11-26 22:36:00|1753.07|1745.77|1752.73|1745.43|1753.12|1745.82|1752.62|1745.32|13
1732660570000|2024-11-26 22:36:10|1752.68|1745.38|1752|1744.7|1752.72|1745.42|1752|1744.7|26
1732660580000|2024-11-26 22:36:20|1752.04|1744.74|1751.7|1744.4|1752.04|1744.74|1751.61|1744.31|12
1732660590000|2024-11-26 22:36:30|1751.73|1744.43|1751.99|1744.69|1752.2|1744.9|1751.65|1744.35|17
1732660600000|2024-11-26 22:36:40|1751.96|1744.66|1751.83|1744.53|1752|1744.7|1751.7|1744.4|11
1732660610000|2024-11-26 22:36:50|1751.7|1744.4|1751.87|1744.57|1751.87|1744.57|1751.65|1744.35|9
1732660620000|2024-11-26 22:37:00|1751.91|1744.61|1752.49|1745.19|1752.54|1745.24|1751.87|1744.57|19
1732660630000|2024-11-26 22:37:10|1752.5|1745.2|1752.71|1745.41|1752.71|1745.41|1752.5|1745.2|11
1732660640000|2024-11-26 22:37:20|1752.9|1745.6|1752.68|1745.38|1752.9|1745.6|1752.65|1745.35|14
1732660650000|2024-11-26 22:37:30|1752.69|1745.39|1751.6|1744.3|1753.2|1745.9|1751.6|1744.3|19
1732660660000|2024-11-26 22:37:40|1751.63|1744.33|1751.58|1744.28|1751.63|1744.33|1751.56|1744.26|11
1732660670000|2024-11-26 22:37:50|1751.59|1744.29|1752.03|1744.73|1752.03|1744.73|1751.59|1744.29|6
1732660680000|2024-11-26 22:38:00|1751.99|1744.69|1752.25|1744.95|1752.25|1744.95|1751.99|1744.69|11
1732660690000|2024-11-26 22:38:10|1752.26|1744.96|1752.04|1744.74|1752.57|1745.27|1752.04|1744.74|21
1732660700000|2024-11-26 22:38:20|1751.89|1744.59|1751.09|1743.79|1751.89|1744.59|1751.09|1743.79|15
1732660710000|2024-11-26 22:38:30|1751.06|1743.76|1751.56|1744.26|1751.59|1744.29|1751.04|1743.74|9
1732660720000|2024-11-26 22:38:40|1751.57|1744.27|1751.57|1744.27|1751.93|1744.63|1751.57|1744.27|13
1732660730000|2024-11-26 22:38:50|1751.6|1744.3|1751.54|1744.24|1751.67|1744.37|1751.54|1744.24|6
1732660740000|2024-11-26 22:39:00|1751.52|1744.22|1750.16|1742.86|1751.52|1744.22|1750.16|1742.86|19
1732660750000|2024-11-26 22:39:10|1750.13|1742.83|1748.73|1741.43|1750.13|1742.83|1748.59|1741.29|19
1732660760000|2024-11-26 22:39:20|1748.76|1741.46|1748.63|1741.33|1748.91|1741.61|1748.63|1741.33|9
1732660770000|2024-11-26 22:39:30|1748.64|1741.34|1748.17|1740.87|1748.7|1741.4|1748.17|1740.87|19
1732660780000|2024-11-26 22:39:40|1747.86|1740.56|1748.15|1740.85|1748.16|1740.86|1747.68|1740.38|16
1732660790000|2024-11-26 22:39:50|1748.14|1740.84|1747.68|1740.38|1748.14|1740.84|1747.65|1740.35|16
1732660800000|2024-11-26 22:40:00|1747.65|1740.35|1749.33|1742.03|1749.33|1742.03|1747.65|1740.35|23
1732660810000|2024-11-26 22:40:10|1749.46|1742.16|1749.66|1742.36|1749.84|1742.54|1749.46|1742.16|13
1732660820000|2024-11-26 22:40:20|1749.67|1742.37|1751.64|1744.34|1751.75|1744.45|1749.67|1742.37|30
1732660830000|2024-11-26 22:40:30|1751.67|1744.37|1751.5|1744.2|1751.95|1744.65|1751.5|1744.2|13
1732660840000|2024-11-26 22:40:40|1751.53|1744.23|1750.45|1743.15|1751.53|1744.23|1750.45|1743.15|21
1732660850000|2024-11-26 22:40:50|1750.42|1743.12|1750.53|1743.23|1750.69|1743.39|1750.29|1742.99|15
1732660860000|2024-11-26 22:41:00|1750.5|1743.2|1749.77|1742.47|1750.55|1743.25|1749.75|1742.45|19
1732660870000|2024-11-26 22:41:10|1749.81|1742.51|1749.28|1741.98|1749.81|1742.51|1749.28|1741.98|22
1732660880000|2024-11-26 22:41:20|1749.22|1741.92|1749.13|1741.83|1749.22|1741.92|1749.03|1741.73|13
1732660890000|2024-11-26 22:41:30|1749.09|1741.79|1749.04|1741.74|1749.1|1741.8|1748.99|1741.69|16
1732660900000|2024-11-26 22:41:40|1749.01|1741.71|1747.21|1739.91|1749.17|1741.87|1747.21|1739.91|12
1732660910000|2024-11-26 22:41:50|1747.09|1739.79|1746.35|1739.05|1747.09|1739.79|1746.31|1739.01|18
1732660920000|2024-11-26 22:42:00|1746.47|1739.17|1746.45|1739.15|1746.47|1739.17|1746.27|1738.97|20
1732660930000|2024-11-26 22:42:10|1746.34|1739.04|1745.47|1738.17|1746.34|1739.04|1745.47|1738.17|17
1732660940000|2024-11-26 22:42:20|1745.46|1738.16|1747.53|1740.23|1747.59|1740.29|1745.46|1738.16|31
1732660950000|2024-11-26 22:42:30|1747.54|1740.24|1747.6|1740.3|1747.7|1740.4|1747.54|1740.24|19
1732660960000|2024-11-26 22:42:40|1747.62|1740.32|1747.62|1740.32|1747.67|1740.37|1747.62|1740.32|7
1732660970000|2024-11-26 22:42:50|1747.78|1740.48|1747.88|1740.58|1747.88|1740.58|1747.62|1740.32|12
1732660980000|2024-11-26 22:43:00|1747.84|1740.54|1747.15|1739.85|1747.84|1740.54|1747.09|1739.79|11
1732660990000|2024-11-26 22:43:10|1747.14|1739.84|1747.54|1740.24|1747.54|1740.24|1747.14|1739.84|6
1732661000000|2024-11-26 22:43:20|1747.5|1740.2|1747.21|1739.91|1747.5|1740.2|1747.21|1739.91|5
1732661010000|2024-11-26 22:43:30|1747.18|1739.88|1747.49|1740.19|1747.58|1740.28|1747.18|1739.88|18
1732661020000|2024-11-26 22:43:40|1747.82|1740.52|1748.05|1740.75|1748.27|1740.97|1747.82|1740.52|21
1732661030000|2024-11-26 22:43:50|1748.07|1740.77|1747.6|1740.3|1748.16|1740.86|1747.6|1740.3|11
1732661040000|2024-11-26 22:44:00|1747.66|1740.36|1747.97|1740.67|1748|1740.7|1747.61|1740.31|13
1732661050000|2024-11-26 22:44:10|1747.95|1740.65|1748.15|1740.85|1748.18|1740.88|1747.95|1740.65|12
1732661060000|2024-11-26 22:44:20|1748.16|1740.86|1748.12|1740.82|1748.16|1740.86|1748.12|1740.82|13
1732661080000|2024-11-26 22:44:40|1748.15|1740.85|1748.07|1740.77|1748.15|1740.85|1747.36|1740.06|21
1732661090000|2024-11-26 22:44:50|1748.08|1740.78|1748.1|1740.8|1748.18|1740.88|1748.08|1740.78|15
1732661100000|2024-11-26 22:45:00|1748.12|1740.82|1748.14|1740.84|1748.2|1740.9|1748.08|1740.78|15
1732661110000|2024-11-26 22:45:10|1748.08|1740.78|1748.15|1740.85|1748.18|1740.88|1748.08|1740.78|11
1732661120000|2024-11-26 22:45:20|1748.16|1740.86|1748.15|1740.85|1748.16|1740.86|1748.05|1740.75|6
1732661130000|2024-11-26 22:45:30|1748.16|1740.86|1748.17|1740.87|1748.17|1740.87|1748.15|1740.85|3
1732661140000|2024-11-26 22:45:40|1748.18|1740.88|1749.93|1742.63|1749.93|1742.63|1748.18|1740.88|9
1732661150000|2024-11-26 22:45:50|1749.92|1742.62|1750.57|1743.27|1750.57|1743.27|1749.91|1742.61|12
1732661160000|2024-11-26 22:46:00|1750.6|1743.3|1751.06|1743.76|1751.09|1743.79|1750.6|1743.3|13
1732661170000|2024-11-26 22:46:10|1751.07|1743.77|1751.58|1744.28|1751.58|1744.28|1751.07|1743.77|17
1732661190000|2024-11-26 22:46:30|1751.64|1744.34|1751.57|1744.27|1751.64|1744.34|1751.57|1744.27|3
1732661200000|2024-11-26 22:46:40|1751.6|1744.3|1751.69|1744.39|1751.69|1744.39|1751.6|1744.3|7
1732661210000|2024-11-26 22:46:50|1751.65|1744.35|1751.88|1744.58|1751.9|1744.6|1751.65|1744.35|17
1732661220000|2024-11-26 22:47:00|1752.1|1744.8|1752.58|1745.28|1752.78|1745.48|1752.1|1744.8|12
1732661230000|2024-11-26 22:47:10|1752.55|1745.25|1752.5|1745.2|1752.58|1745.28|1752.4|1745.1|15
1732661240000|2024-11-26 22:47:20|1752.53|1745.23|1751.75|1744.45|1752.53|1745.23|1751.73|1744.43|18
1732661250000|2024-11-26 22:47:30|1751.79|1744.49|1751.53|1744.23|1751.79|1744.49|1751.53|1744.23|10
1732661260000|2024-11-26 22:47:40|1751.56|1744.26|1751.61|1744.31|1751.68|1744.38|1751.56|1744.26|18
1732661270000|2024-11-26 22:47:50|1751.64|1744.34|1751.72|1744.42|1751.72|1744.42|1751.61|1744.31|12
1732661280000|2024-11-26 22:48:00|1751.64|1744.34|1751.82|1744.52|1751.85|1744.55|1751.62|1744.32|8
1732661290000|2024-11-26 22:48:10|1751.85|1744.55|1751.66|1744.36|1751.85|1744.55|1751.6|1744.3|12
1732661300000|2024-11-26 22:48:20|1751.69|1744.39|1751.69|1744.39|1751.69|1744.39|1751.62|1744.32|6
1732661310000|2024-11-26 22:48:30|1752.23|1744.93|1752.33|1745.03|1752.41|1745.11|1752.23|1744.93|17
1732661320000|2024-11-26 22:48:40|1752.36|1745.06|1752.35|1745.05|1752.45|1745.15|1752.33|1745.03|14
1732661330000|2024-11-26 22:48:50|1752.45|1745.15|1752.21|1744.91|1752.45|1745.15|1752.21|1744.91|11
1732661340000|2024-11-26 22:49:00|1752.16|1744.86|1752.17|1744.87|1752.17|1744.87|1751.87|1744.57|10
1732661350000|2024-11-26 22:49:10|1752.05|1744.75|1752.1|1744.8|1752.17|1744.87|1752.05|1744.75|4
1732661360000|2024-11-26 22:49:20|1752.09|1744.79|1752|1744.7|1752.09|1744.79|1751.64|1744.34|13
1732661370000|2024-11-26 22:49:30|1751.62|1744.32|1751.62|1744.32|1751.62|1744.32|1751.55|1744.25|12
1732661380000|2024-11-26 22:49:40|1751.56|1744.26|1751.63|1744.33|1752.1|1744.8|1751.56|1744.26|16
1732661390000|2024-11-26 22:49:50|1751.61|1744.31|1751.61|1744.31|1751.63|1744.33|1751.58|1744.28|5
1732661400000|2024-11-26 22:50:00|1751.58|1744.28|1751.54|1744.24|1751.58|1744.28|1751.54|1744.24|2
1732661410000|2024-11-26 22:50:10|1751.51|1744.21|1750.91|1743.61|1751.51|1744.21|1750.8|1743.5|14
1732661420000|2024-11-26 22:50:20|1750.88|1743.58|1749.28|1741.98|1750.88|1743.58|1749.28|1741.98|22
1732661430000|2024-11-26 22:50:30|1749.27|1741.97|1751.19|1743.89|1751.19|1743.89|1749.17|1741.87|24
1732661440000|2024-11-26 22:50:40|1751.33|1744.03|1751.65|1744.35|1751.68|1744.38|1751.33|1744.03|17
1732661450000|2024-11-26 22:50:50|1751.62|1744.32|1751.87|1744.57|1751.87|1744.57|1751.6|1744.3|20
1732661460000|2024-11-26 22:51:00|1751.67|1744.37|1751.52|1744.22|1751.67|1744.37|1751.52|1744.22|9
1732661470000|2024-11-26 22:51:10|1751.39|1744.09|1748.64|1741.34|1751.39|1744.09|1748.64|1741.34|26
1732661480000|2024-11-26 22:51:20|1748.58|1741.28|1749.71|1742.41|1749.71|1742.41|1748.06|1740.76|27
1732661490000|2024-11-26 22:51:30|1749.59|1742.29|1748.19|1740.89|1750.11|1742.81|1748.17|1740.87|32
1732661500000|2024-11-26 22:51:40|1748.12|1740.82|1747.62|1740.32|1748.14|1740.84|1747.62|1740.32|26
1732661510000|2024-11-26 22:51:50|1747.67|1740.37|1747.66|1740.36|1747.7|1740.4|1747.63|1740.33|21
1732661520000|2024-11-26 22:52:00|1747.68|1740.38|1747.52|1740.22|1747.68|1740.38|1747.51|1740.21|12
1732661530000|2024-11-26 22:52:10|1747.48|1740.18|1747.14|1739.84|1747.48|1740.18|1747.14|1739.84|4
1732661540000|2024-11-26 22:52:20|1747.18|1739.88|1747.18|1739.88|1747.22|1739.92|1747.14|1739.84|10
1732661550000|2024-11-26 22:52:30|1747.17|1739.87|1747.12|1739.82|1747.2|1739.9|1747.12|1739.82|5
1732661560000|2024-11-26 22:52:40|1746.8|1739.5|1745.33|1738.03|1746.8|1739.5|1745.31|1738.01|28
1732661570000|2024-11-26 22:52:50|1745.38|1738.08|1745.16|1737.86|1745.49|1738.19|1745.15|1737.85|21
1732661580000|2024-11-26 22:53:00|1744.79|1737.49|1745.06|1737.76|1745.24|1737.94|1744.72|1737.42|29
1732661590000|2024-11-26 22:53:10|1745.04|1737.74|1745.05|1737.75|1745.15|1737.85|1744.05|1736.75|26
1732661600000|2024-11-26 22:53:20|1745.1|1737.8|1744.62|1737.32|1745.19|1737.89|1744.58|1737.28|22
1732661610000|2024-11-26 22:53:30|1744.59|1737.29|1744.25|1736.95|1744.76|1737.46|1744.25|1736.95|13
1732661620000|2024-11-26 22:53:40|1744.22|1736.92|1745.04|1737.74|1745.04|1737.74|1744.1|1736.8|27
1732661630000|2024-11-26 22:53:50|1745.05|1737.75|1743.99|1736.69|1745.13|1737.83|1742.68|1735.38|30
1732661640000|2024-11-26 22:54:00|1743.98|1736.68|1744.38|1737.08|1744.5|1737.2|1743.98|1736.68|28
1732661650000|2024-11-26 22:54:10|1744.37|1737.07|1744.44|1737.14|1744.48|1737.18|1744.3|1737|16
1732661660000|2024-11-26 22:54:20|1744.26|1736.96|1744.29|1736.99|1744.47|1737.17|1744.07|1736.77|14
1732661670000|2024-11-26 22:54:30|1744.26|1736.96|1744.53|1737.23|1744.56|1737.26|1744.26|1736.96|14
1732661680000|2024-11-26 22:54:40|1744.51|1737.21|1744.42|1737.12|1744.51|1737.21|1744.24|1736.94|18
1732661690000|2024-11-26 22:54:50|1744.39|1737.09|1745.21|1737.91|1745.22|1737.92|1744.39|1737.09|29
1732661700000|2024-11-26 22:55:00|1745.19|1737.89|1745.19|1737.89|1745.28|1737.98|1745.12|1737.82|16
1732661710000|2024-11-26 22:55:10|1745.18|1737.88|1745.2|1737.9|1745.27|1737.97|1745.09|1737.79|26
1732661720000|2024-11-26 22:55:20|1745.19|1737.89|1745.35|1738.05|1745.48|1738.18|1745.19|1737.89|19
1732661730000|2024-11-26 22:55:30|1745.33|1738.03|1745.86|1738.56|1746.2|1738.9|1745.23|1737.93|26
1732661740000|2024-11-26 22:55:40|1745.96|1738.66|1746.85|1739.55|1746.86|1739.56|1745.93|1738.63|21
1732661750000|2024-11-26 22:55:50|1746.96|1739.66|1747.42|1740.12|1747.56|1740.26|1746.96|1739.66|21
1732661760000|2024-11-26 22:56:00|1747.49|1740.19|1748.12|1740.82|1748.12|1740.82|1747.46|1740.16|14
1732661770000|2024-11-26 22:56:10|1748.13|1740.83|1748.62|1741.32|1748.62|1741.32|1748.1|1740.8|30
1732661780000|2024-11-26 22:56:20|1748.66|1741.36|1747.67|1740.37|1748.73|1741.43|1747.67|1740.37|20
1732661790000|2024-11-26 22:56:30|1747.72|1740.42|1746.57|1739.27|1747.77|1740.47|1746.57|1739.27|27
1732661800000|2024-11-26 22:56:40|1746.51|1739.21|1746.36|1739.06|1746.71|1739.41|1746.35|1739.05|14
1732661810000|2024-11-26 22:56:50|1746.35|1739.05|1746.38|1739.08|1746.49|1739.19|1746.35|1739.05|13
1732661820000|2024-11-26 22:57:00|1746.35|1739.05|1746.36|1739.06|1746.38|1739.08|1746.18|1738.88|10
1732661830000|2024-11-26 22:57:10|1746.33|1739.03|1746.29|1738.99|1746.51|1739.21|1746.24|1738.94|23
1732661840000|2024-11-26 22:57:20|1746.27|1738.97|1746.31|1739.01|1746.32|1739.02|1746.23|1738.93|22
1732661850000|2024-11-26 22:57:30|1746.19|1738.89|1746.13|1738.83|1746.19|1738.89|1745.9|1738.6|9
1732661860000|2024-11-26 22:57:40|1746.14|1738.84|1746.14|1738.84|1746.14|1738.84|1746.14|1738.84|1
1732661870000|2024-11-26 22:57:50|1746.2|1738.9|1746.14|1738.84|1746.2|1738.9|1746.14|1738.84|2
1732661880000|2024-11-26 22:58:00|1746.2|1738.9|1746.14|1738.84|1746.2|1738.9|1746.14|1738.84|3
1732661890000|2024-11-26 22:58:10|1746.02|1738.72|1743.31|1736.01|1746.03|1738.73|1743.22|1735.92|24
1732661900000|2024-11-26 22:58:20|1743.43|1736.13|1743.13|1735.83|1743.43|1736.13|1743.13|1735.83|17
1732661910000|2024-11-26 22:58:30|1743.15|1735.85|1743.1|1735.8|1743.15|1735.85|1743.1|1735.8|6
1732661920000|2024-11-26 22:58:40|1743.09|1735.79|1742.14|1734.84|1743.09|1735.79|1742.14|1734.84|9
1732661930000|2024-11-26 22:58:50|1742.01|1734.71|1739.33|1732.03|1742.01|1734.71|1739.22|1731.92|23
1732661940000|2024-11-26 22:59:00|1739.5|1732.2|1739.29|1731.99|1739.55|1732.25|1739.2|1731.9|27
1732661950000|2024-11-26 22:59:10|1739.26|1731.96|1739.21|1731.91|1739.3|1732|1739.15|1731.85|9
1732661960000|2024-11-26 22:59:20|1739.2|1731.9|1739.15|1731.85|1739.4|1732.1|1739.15|1731.85|15
1732661970000|2024-11-26 22:59:30|1739.21|1731.91|1737.82|1730.52|1739.25|1731.95|1737.65|1730.35|17
1732661980000|2024-11-26 22:59:40|1737.65|1730.35|1737.82|1730.52|1738|1730.7|1737.65|1730.35|9
1732661990000|2024-11-26 22:59:50|1737.83|1730.53|1738.2|1730.9|1738.5|1731.2|1737.55|1730.25|22
1732662000000|2024-11-26 23:00:00|1738.15|1730.85|1738.95|1731.65|1739.2|1731.9|1737.65|1730.35|30
1732662010000|2024-11-26 23:00:10|1739.05|1731.75|1740.18|1732.88|1740.28|1732.98|1739.05|1731.75|33
1732662020000|2024-11-26 23:00:20|1740.2|1732.9|1737.95|1730.65|1740.4|1733.1|1737.95|1730.65|30
1732662030000|2024-11-26 23:00:30|1737.82|1730.52|1737.23|1729.93|1737.95|1730.65|1737|1729.7|21
1732662040000|2024-11-26 23:00:40|1737.15|1729.85|1737.29|1729.99|1737.5|1730.2|1737.15|1729.85|15
1732662050000|2024-11-26 23:00:50|1737.26|1729.96|1736.75|1729.45|1737.3|1730|1736.5|1729.2|18
1732662060000|2024-11-26 23:01:00|1736.8|1729.5|1736.59|1729.29|1737.15|1729.85|1736.45|1729.15|22
1732662070000|2024-11-26 23:01:10|1736.64|1729.34|1737.52|1730.22|1737.8|1730.5|1736.63|1729.33|20
1732662080000|2024-11-26 23:01:20|1737.48|1730.18|1736.99|1729.69|1737.55|1730.25|1736.75|1729.45|23
1732662090000|2024-11-26 23:01:30|1737.05|1729.75|1736.9|1729.6|1737.05|1729.75|1736.3|1729|13
1732662100000|2024-11-26 23:01:40|1736.95|1729.65|1737.39|1730.09|1737.39|1730.09|1736.95|1729.65|20
1732662110000|2024-11-26 23:01:50|1737.8|1730.5|1737.22|1729.92|1737.85|1730.55|1737.1|1729.8|23
1732662120000|2024-11-26 23:02:00|1737.3|1730|1737.34|1730.04|1737.55|1730.25|1737.15|1729.85|23
1732662130000|2024-11-26 23:02:10|1737.18|1729.88|1736.15|1728.85|1737.18|1729.88|1736.15|1728.85|20
1732662140000|2024-11-26 23:02:20|1736.21|1728.91|1736.5|1729.2|1736.65|1729.35|1736.15|1728.85|20
1732662150000|2024-11-26 23:02:30|1736.68|1729.38|1737.38|1730.08|1737.85|1730.55|1736.68|1729.38|23
1732662160000|2024-11-26 23:02:40|1737.4|1730.1|1736.25|1728.95|1737.4|1730.1|1736.25|1728.95|16
1732662170000|2024-11-26 23:02:50|1736.39|1729.09|1737.67|1730.37|1738.1|1730.8|1736.39|1729.09|29
1732662180000|2024-11-26 23:03:00|1737.74|1730.44|1738.22|1730.92|1738.7|1731.4|1737.65|1730.35|34
1732662190000|2024-11-26 23:03:10|1738.17|1730.87|1738.9|1731.6|1739|1731.7|1738.15|1730.85|19
1732662200000|2024-11-26 23:03:20|1738.8|1731.5|1738.2|1730.9|1738.8|1731.5|1738.15|1730.85|28
1732662210000|2024-11-26 23:03:30|1738.4|1731.1|1738.09|1730.79|1739.5|1732.2|1738.05|1730.75|36
1732662220000|2024-11-26 23:03:40|1737.7|1730.4|1735.9|1728.6|1737.7|1730.4|1735.53|1728.23|32
1732662230000|2024-11-26 23:03:50|1735.6|1728.3|1734.2|1726.9|1736.15|1728.85|1734.18|1726.88|27
1732662240000|2024-11-26 23:04:00|1734.7|1727.4|1733.15|1725.85|1734.7|1727.4|1733.15|1725.85|32
1732662250000|2024-11-26 23:04:10|1733.45|1726.15|1732.1|1724.8|1733.45|1726.15|1731.29|1723.99|34
1732662260000|2024-11-26 23:04:20|1732.05|1724.75|1731.49|1724.19|1732.15|1724.85|1731.15|1723.85|25
1732662270000|2024-11-26 23:04:30|1731.4|1724.1|1732.18|1724.88|1732.5|1725.2|1731.29|1723.99|34
1732662280000|2024-11-26 23:04:40|1732.2|1724.9|1733.05|1725.75|1733.35|1726.05|1731.45|1724.15|32
1732662290000|2024-11-26 23:04:50|1733.15|1725.85|1733.39|1726.09|1733.65|1726.35|1732.2|1724.9|34
1732662300000|2024-11-26 23:05:00|1733.25|1725.95|1731.95|1724.65|1733.25|1725.95|1731.29|1723.99|31
1732662310000|2024-11-26 23:05:10|1731.9|1724.6|1730.28|1722.98|1731.95|1724.65|1730.28|1722.98|30
1732662320000|2024-11-26 23:05:20|1730.3|1723|1730.2|1722.9|1730.5|1723.2|1730.15|1722.85|24
1732662330000|2024-11-26 23:05:30|1730.15|1722.85|1730.95|1723.65|1731.15|1723.85|1730.15|1722.85|29
1732662340000|2024-11-26 23:05:40|1730.88|1723.58|1732.18|1724.88|1732.9|1725.6|1730.55|1723.25|30
1732662350000|2024-11-26 23:05:50|1732.24|1724.94|1733.04|1725.74|1733.15|1725.85|1732.05|1724.75|24
1732662360000|2024-11-26 23:06:00|1732.95|1725.65|1735.28|1727.98|1736.4|1729.1|1732.65|1725.35|32
1732662370000|2024-11-26 23:06:10|1735.55|1728.25|1735.15|1727.85|1735.9|1728.6|1734.23|1726.93|38
1732662380000|2024-11-26 23:06:20|1735.18|1727.88|1735.18|1727.88|1735.35|1728.05|1735|1727.7|30
1732662390000|2024-11-26 23:06:30|1735.2|1727.9|1735.24|1727.94|1735.95|1728.65|1735.15|1727.85|20
1732662400000|2024-11-26 23:06:40|1735.26|1727.96|1736.25|1728.95|1736.25|1728.95|1735.26|1727.96|22
1732662410000|2024-11-26 23:06:50|1736.45|1729.15|1736.18|1728.88|1737.15|1729.85|1736.1|1728.8|27
1732662420000|2024-11-26 23:07:00|1736.15|1728.85|1737.15|1729.85|1737.18|1729.88|1736.15|1728.85|26
1732662430000|2024-11-26 23:07:10|1737.23|1729.93|1738.45|1731.15|1738.5|1731.2|1737.23|1729.93|21
1732662440000|2024-11-26 23:07:20|1739|1731.7|1739.3|1732|1739.4|1732.1|1738.24|1730.94|29
1732662450000|2024-11-26 23:07:30|1739.24|1731.94|1738.1|1730.8|1739.3|1732|1738.1|1730.8|23
1732662460000|2024-11-26 23:07:40|1738.15|1730.85|1737.26|1729.96|1738.15|1730.85|1737.18|1729.88|22
1732662470000|2024-11-26 23:07:50|1737.29|1729.99|1737.79|1730.49|1738.15|1730.85|1737.29|1729.99|14
1732662480000|2024-11-26 23:08:00|1737.76|1730.46|1736.13|1728.83|1737.76|1730.46|1736.1|1728.8|20
1732662490000|2024-11-26 23:08:10|1736.12|1728.82|1735.15|1727.85|1736.12|1728.82|1734.3|1727|25
1732662500000|2024-11-26 23:08:20|1735.18|1727.88|1736.15|1728.85|1736.15|1728.85|1735.15|1727.85|22
1732662510000|2024-11-26 23:08:30|1736.18|1728.88|1736.13|1728.83|1736.35|1729.05|1736.1|1728.8|12
1732662520000|2024-11-26 23:08:40|1736.15|1728.85|1734.18|1726.88|1736.15|1728.85|1734.15|1726.85|20
1732662530000|2024-11-26 23:08:50|1734.24|1726.94|1735.15|1727.85|1735.25|1727.95|1734.24|1726.94|12
1732662540000|2024-11-26 23:09:00|1735.3|1728|1736.15|1728.85|1736.15|1728.85|1735.1|1727.8|17
1732662550000|2024-11-26 23:09:10|1736.21|1728.91|1736|1728.7|1736.45|1729.15|1735.55|1728.25|25
1732662560000|2024-11-26 23:09:20|1736.13|1728.83|1737.09|1729.79|1737.15|1729.85|1736.05|1728.75|20
1732662570000|2024-11-26 23:09:30|1737.11|1729.81|1737.18|1729.88|1737.2|1729.9|1737.11|1729.81|13
1732662580000|2024-11-26 23:09:40|1737.55|1730.25|1737.44|1730.14|1737.55|1730.25|1737.15|1729.85|17
1732662590000|2024-11-26 23:09:50|1737.55|1730.25|1737.7|1730.4|1738.15|1730.85|1737.39|1730.09|23
1732662600000|2024-11-26 23:10:00|1738.15|1730.85|1739.15|1731.85|1739.55|1732.25|1737.94|1730.64|25
1732662610000|2024-11-26 23:10:10|1739.08|1731.78|1739.15|1731.85|1739.3|1732|1738.36|1731.06|23
1732662620000|2024-11-26 23:10:20|1739.22|1731.92|1741.01|1733.71|1741.11|1733.81|1739.15|1731.85|28
1732662630000|2024-11-26 23:10:30|1741.1|1733.8|1741.26|1733.96|1741.26|1733.96|1741.1|1733.8|14
1732662640000|2024-11-26 23:10:40|1741.18|1733.88|1742.15|1734.85|1742.25|1734.95|1741.15|1733.85|21
1732662650000|2024-11-26 23:10:50|1742.13|1734.83|1740.15|1732.85|1742.13|1734.83|1739.75|1732.45|17
1732662660000|2024-11-26 23:11:00|1740.18|1732.88|1738.15|1730.85|1741.1|1733.8|1738.15|1730.85|25
1732662670000|2024-11-26 23:11:10|1737.9|1730.6|1738.18|1730.88|1738.21|1730.91|1737.32|1730.02|23
1732662680000|2024-11-26 23:11:20|1738.15|1730.85|1738.2|1730.9|1738.25|1730.95|1737|1729.7|31
1732662690000|2024-11-26 23:11:30|1738.13|1730.83|1738.25|1730.95|1738.25|1730.95|1737.73|1730.43|27
1732662700000|2024-11-26 23:11:40|1738.27|1730.97|1738.39|1731.09|1738.8|1731.5|1738.25|1730.95|17
1732662710000|2024-11-26 23:11:50|1738.29|1730.99|1737.15|1729.85|1738.29|1730.99|1737.15|1729.85|23
1732662720000|2024-11-26 23:12:00|1737.2|1729.9|1737.29|1729.99|1737.55|1730.25|1737.15|1729.85|16
1732662730000|2024-11-26 23:12:10|1737.23|1729.93|1737.25|1729.95|1737.29|1729.99|1736.68|1729.38|16
1732662740000|2024-11-26 23:12:20|1737.27|1729.97|1738.7|1731.4|1739.09|1731.79|1737.18|1729.88|26
1732662750000|2024-11-26 23:12:30|1739.15|1731.85|1739.07|1731.77|1739.3|1732|1738.57|1731.27|29
1732662760000|2024-11-26 23:12:40|1738.73|1731.43|1738.24|1730.94|1739.12|1731.82|1738.1|1730.8|25
1732662770000|2024-11-26 23:12:50|1738.22|1730.92|1738.24|1730.94|1738.3|1731|1737.45|1730.15|20
1732662780000|2024-11-26 23:13:00|1738.35|1731.05|1738.24|1730.94|1738.8|1731.5|1738.24|1730.94|20
1732662790000|2024-11-26 23:13:10|1738.26|1730.96|1736.33|1729.03|1738.26|1730.96|1736.33|1729.03|25
1732662800000|2024-11-26 23:13:20|1736.15|1728.85|1736.33|1729.03|1736.5|1729.2|1736.15|1728.85|5
1732662810000|2024-11-26 23:13:30|1736.32|1729.02|1737.09|1729.79|1737.09|1729.79|1735.39|1728.09|35
1732662820000|2024-11-26 23:13:40|1736.65|1729.35|1736.49|1729.19|1737.05|1729.75|1736.24|1728.94|30
1732662830000|2024-11-26 23:13:50|1736.42|1729.12|1736.25|1728.95|1736.45|1729.15|1735.52|1728.22|33
1732662840000|2024-11-26 23:14:00|1736.22|1728.92|1735.5|1728.2|1736.43|1729.13|1735.36|1728.06|32
1732662850000|2024-11-26 23:14:10|1735.53|1728.23|1735.29|1727.99|1735.53|1728.23|1735.2|1727.9|25
1732662860000|2024-11-26 23:14:20|1735.28|1727.98|1735.24|1727.94|1735.34|1728.04|1735.2|1727.9|23
1732662870000|2024-11-26 23:14:30|1735.28|1727.98|1736.21|1728.91|1736.3|1729|1735.28|1727.98|17
1732662880000|2024-11-26 23:14:40|1736.5|1729.2|1736.6|1729.3|1737.32|1730.02|1736.26|1728.96|31
1732662890000|2024-11-26 23:14:50|1736.85|1729.55|1736.55|1729.25|1736.85|1729.55|1736.25|1728.95|26
1732662900000|2024-11-26 23:15:00|1736.4|1729.1|1737.4|1730.1|1737.57|1730.27|1736.24|1728.94|31
1732662910000|2024-11-26 23:15:10|1737.38|1730.08|1738.95|1731.65|1739.31|1732.01|1737.38|1730.08|31
1732662920000|2024-11-26 23:15:20|1739.14|1731.84|1739.35|1732.05|1739.5|1732.2|1738.85|1731.55|32
1732662930000|2024-11-26 23:15:30|1739.24|1731.94|1738.83|1731.53|1739.54|1732.24|1738.63|1731.33|28
1732662940000|2024-11-26 23:15:40|1738.78|1731.48|1737.25|1729.95|1738.78|1731.48|1737.25|1729.95|29
1732662950000|2024-11-26 23:15:50|1737.15|1729.85|1736.48|1729.18|1737.4|1730.1|1736.32|1729.02|31
1732662960000|2024-11-26 23:16:00|1736.5|1729.2|1735|1727.7|1737.4|1730.1|1734.9|1727.6|35
1732662970000|2024-11-26 23:16:10|1734.56|1727.26|1734.31|1727.01|1734.8|1727.5|1734.15|1726.85|21
1732662980000|2024-11-26 23:16:20|1734.32|1727.02|1734.53|1727.23|1734.6|1727.3|1734.15|1726.85|26
1732662990000|2024-11-26 23:16:30|1734.55|1727.25|1734.75|1727.45|1735.26|1727.96|1734.39|1727.09|29
1732663000000|2024-11-26 23:16:40|1734.53|1727.23|1735.2|1727.9|1735.46|1728.16|1734.5|1727.2|34
1732663010000|2024-11-26 23:16:50|1735.16|1727.86|1734.39|1727.09|1735.5|1728.2|1734.36|1727.06|32
1732663020000|2024-11-26 23:17:00|1734.36|1727.06|1733.43|1726.13|1734.36|1727.06|1733.22|1725.92|34
1732663030000|2024-11-26 23:17:10|1733.47|1726.17|1734.26|1726.96|1734.5|1727.2|1733.43|1726.13|31
1732663040000|2024-11-26 23:17:20|1734.27|1726.97|1732.29|1724.99|1734.3|1727|1732.18|1724.88|28
1732663050000|2024-11-26 23:17:30|1732.27|1724.97|1731.6|1724.3|1732.45|1725.15|1731.6|1724.3|27
1732663060000|2024-11-26 23:17:40|1731.58|1724.28|1732.85|1725.55|1732.85|1725.55|1731.45|1724.15|30
1732663070000|2024-11-26 23:17:50|1732.3|1725|1732.9|1725.6|1732.9|1725.6|1732.3|1725|24
1732663080000|2024-11-26 23:18:00|1732.56|1725.26|1733.32|1726.02|1733.6|1726.3|1732.54|1725.24|27
1732663090000|2024-11-26 23:18:10|1733.3|1726|1734.75|1727.45|1735.45|1728.15|1733.3|1726|25
1732663100000|2024-11-26 23:18:20|1734.42|1727.12|1733.73|1726.43|1734.42|1727.12|1733.52|1726.22|29
1732663110000|2024-11-26 23:18:30|1733.75|1726.45|1735.31|1728.01|1735.55|1728.25|1733.58|1726.28|26
1732663120000|2024-11-26 23:18:40|1735.3|1728|1736.28|1728.98|1736.32|1729.02|1735.22|1727.92|22
1732663130000|2024-11-26 23:18:50|1736.26|1728.96|1736.15|1728.85|1737.15|1729.85|1736.15|1728.85|23
1732663140000|2024-11-26 23:19:00|1736.13|1728.83|1735.25|1727.95|1736.13|1728.83|1734.05|1726.75|35
1732663150000|2024-11-26 23:19:10|1735.4|1728.1|1735.22|1727.92|1735.4|1728.1|1734.42|1727.12|34
1732663160000|2024-11-26 23:19:20|1735.18|1727.88|1735.24|1727.94|1735.5|1728.2|1735.04|1727.74|30
1732663170000|2024-11-26 23:19:30|1735.22|1727.92|1734.38|1727.08|1735.22|1727.92|1734.35|1727.05|22
1732663180000|2024-11-26 23:19:40|1734.25|1726.95|1733.47|1726.17|1734.5|1727.2|1733.45|1726.15|24
1732663190000|2024-11-26 23:19:50|1733.48|1726.18|1733.53|1726.23|1734.14|1726.84|1733.42|1726.12|27
1732663200000|2024-11-26 23:20:00|1733.5|1726.2|1733.52|1726.22|1735.24|1727.94|1733.42|1726.12|29
1732663210000|2024-11-26 23:20:10|1733.55|1726.25|1733.35|1726.05|1734.23|1726.93|1733.21|1725.91|28
1732663220000|2024-11-26 23:20:20|1733.31|1726.01|1732.2|1724.9|1733.85|1726.55|1731.5|1724.2|34
1732663230000|2024-11-26 23:20:30|1731.9|1724.6|1731.4|1724.1|1732.75|1725.45|1731.4|1724.1|29
1732663240000|2024-11-26 23:20:40|1731.65|1724.35|1731.04|1723.74|1732.27|1724.97|1730.55|1723.25|24
1732663250000|2024-11-26 23:20:50|1730.81|1723.51|1731.85|1724.55|1732.29|1724.99|1730.48|1723.18|32
1732663260000|2024-11-26 23:21:00|1732.14|1724.84|1732.7|1725.4|1732.8|1725.5|1731.95|1724.65|29
1732663270000|2024-11-26 23:21:10|1732.45|1725.15|1733.34|1726.04|1733.41|1726.11|1732.45|1725.15|28
1732663280000|2024-11-26 23:21:20|1733.36|1726.06|1732.4|1725.1|1733.36|1726.06|1732.24|1724.94|28
1732663290000|2024-11-26 23:21:30|1732.38|1725.08|1733.6|1726.3|1733.7|1726.4|1732.35|1725.05|31
1732663300000|2024-11-26 23:21:40|1733.55|1726.25|1732.47|1725.17|1733.55|1726.25|1732.42|1725.12|26
1732663310000|2024-11-26 23:21:50|1732.39|1725.09|1733.47|1726.17|1733.95|1726.65|1732.36|1725.06|32
1732663320000|2024-11-26 23:22:00|1733.45|1726.15|1733.26|1725.96|1733.9|1726.6|1733.26|1725.96|24
1732663330000|2024-11-26 23:22:10|1733.29|1725.99|1733.69|1726.39|1733.85|1726.55|1733.29|1725.99|33
1732663340000|2024-11-26 23:22:20|1733.64|1726.34|1733.58|1726.28|1733.76|1726.46|1733.26|1725.96|25
1732663350000|2024-11-26 23:22:30|1733.68|1726.38|1732.4|1725.1|1733.68|1726.38|1732.1|1724.8|18
1732663360000|2024-11-26 23:22:40|1732.5|1725.2|1732.75|1725.45|1732.75|1725.45|1731.73|1724.43|25
1732663370000|2024-11-26 23:22:50|1732.5|1725.2|1734.75|1727.45|1734.75|1727.45|1732.45|1725.15|27
1732663380000|2024-11-26 23:23:00|1734.6|1727.3|1734.6|1727.3|1734.85|1727.55|1734.15|1726.85|28
1732663390000|2024-11-26 23:23:10|1734.8|1727.5|1736.28|1728.98|1736.4|1729.1|1734.8|1727.5|32
1732663400000|2024-11-26 23:23:20|1736.4|1729.1|1736.29|1728.99|1736.5|1729.2|1736.15|1728.85|17
1732663410000|2024-11-26 23:23:30|1736.25|1728.95|1736.3|1729|1736.35|1729.05|1736.2|1728.9|24
1732663420000|2024-11-26 23:23:40|1736.29|1728.99|1735.35|1728.05|1736.55|1729.25|1735.25|1727.95|18
1732663430000|2024-11-26 23:23:50|1735.26|1727.96|1735.21|1727.91|1735.35|1728.05|1735.21|1727.91|18
1732663440000|2024-11-26 23:24:00|1735.2|1727.9|1735.05|1727.75|1735.25|1727.95|1734.25|1726.95|26
1732663450000|2024-11-26 23:24:10|1735.09|1727.79|1735.05|1727.75|1735.26|1727.96|1734.85|1727.55|17
1732663460000|2024-11-26 23:24:20|1735.06|1727.76|1734.48|1727.18|1735.15|1727.85|1734.39|1727.09|26
1732663470000|2024-11-26 23:24:30|1734.47|1727.17|1735.2|1727.9|1735.3|1728|1734.47|1727.17|22
1732663480000|2024-11-26 23:24:40|1735.17|1727.87|1735.09|1727.79|1735.22|1727.92|1734.9|1727.6|20
1732663490000|2024-11-26 23:24:50|1735.05|1727.75|1734.15|1726.85|1735.09|1727.79|1734|1726.7|25
1732663500000|2024-11-26 23:25:00|1734.18|1726.88|1733.18|1725.88|1734.2|1726.9|1733.15|1725.85|27
1732663510000|2024-11-26 23:25:10|1733.24|1725.94|1732.35|1725.05|1733.24|1725.94|1732.18|1724.88|27
1732663520000|2024-11-26 23:25:20|1732.45|1725.15|1731.9|1724.6|1732.55|1725.25|1731.3|1724|24
1732663530000|2024-11-26 23:25:30|1731.79|1724.49|1731.32|1724.02|1731.85|1724.55|1731.24|1723.94|27
1732663540000|2024-11-26 23:25:40|1731.29|1723.99|1732.2|1724.9|1732.28|1724.98|1731.29|1723.99|30
1732663550000|2024-11-26 23:25:50|1732.22|1724.92|1732.24|1724.94|1732.38|1725.08|1732.22|1724.92|18
1732663560000|2024-11-26 23:26:00|1732.26|1724.96|1732.24|1724.94|1732.42|1725.12|1732|1724.7|25
1732663570000|2024-11-26 23:26:10|1732.21|1724.91|1732.45|1725.15|1733.3|1726|1732|1724.7|34
1732663580000|2024-11-26 23:26:20|1732.52|1725.22|1731.25|1723.95|1732.52|1725.22|1731.25|1723.95|24
1732663590000|2024-11-26 23:26:30|1731.2|1723.9|1731.1|1723.8|1731.3|1724|1730.48|1723.18|28
1732663600000|2024-11-26 23:26:40|1731|1723.7|1731.42|1724.12|1731.95|1724.65|1731|1723.7|34
1732663610000|2024-11-26 23:26:50|1731.39|1724.09|1731.13|1723.83|1731.5|1724.2|1731.13|1723.83|16
1732663620000|2024-11-26 23:27:00|1730.48|1723.18|1730.04|1722.74|1730.6|1723.3|1729.8|1722.5|28
1732663630000|2024-11-26 23:27:10|1730.09|1722.79|1729.29|1721.99|1730.15|1722.85|1729.29|1721.99|13
1732663640000|2024-11-26 23:27:20|1729.26|1721.96|1728.5|1721.2|1729.26|1721.96|1728.49|1721.19|28
1732663650000|2024-11-26 23:27:30|1728.75|1721.45|1727.48|1720.18|1728.75|1721.45|1727.47|1720.17|19
1732663660000|2024-11-26 23:27:40|1727.7|1720.4|1729.41|1722.11|1729.41|1722.11|1727.47|1720.17|23
1732663670000|2024-11-26 23:27:50|1729.43|1722.13|1730.22|1722.92|1730.35|1723.05|1729.43|1722.13|16
1732663680000|2024-11-26 23:28:00|1730.24|1722.94|1729.18|1721.88|1730.25|1722.95|1729.18|1721.88|24
1732663690000|2024-11-26 23:28:10|1729.15|1721.85|1728.35|1721.05|1729.15|1721.85|1727.6|1720.3|32
1732663700000|2024-11-26 23:28:20|1728.4|1721.1|1729.13|1721.83|1729.33|1722.03|1728.15|1720.85|36
1732663710000|2024-11-26 23:28:30|1729.15|1721.85|1730.2|1722.9|1730.35|1723.05|1728.9|1721.6|28
1732663720000|2024-11-26 23:28:40|1730.25|1722.95|1729.82|1722.52|1730.4|1723.1|1729.79|1722.49|23
1732663730000|2024-11-26 23:28:50|1729.26|1721.96|1728.85|1721.55|1729.4|1722.1|1728.79|1721.49|22
1732663740000|2024-11-26 23:29:00|1728.65|1721.35|1728.95|1721.65|1729.24|1721.94|1728.42|1721.12|31
1732663750000|2024-11-26 23:29:10|1728.82|1721.52|1727.45|1720.15|1728.82|1721.52|1727.45|1720.15|24
1732663760000|2024-11-26 23:29:20|1727.48|1720.18|1727.35|1720.05|1727.48|1720.18|1727.25|1719.95|11
1732663770000|2024-11-26 23:29:30|1727.24|1719.94|1728.07|1720.77|1728.21|1720.91|1727.24|1719.94|29
1732663780000|2024-11-26 23:29:40|1728.25|1720.95|1727.26|1719.96|1728.4|1721.1|1727.26|1719.96|27
1732663790000|2024-11-26 23:29:50|1727.35|1720.05|1727.24|1719.94|1727.47|1720.17|1727.15|1719.85|18
1732663800000|2024-11-26 23:30:00|1727.15|1719.85|1727.5|1720.2|1727.8|1720.5|1727.15|1719.85|24
1732663810000|2024-11-26 23:30:10|1727.48|1720.18|1728.8|1721.5|1729.22|1721.92|1727.48|1720.18|29
1732663820000|2024-11-26 23:30:20|1728.95|1721.65|1728.4|1721.1|1729.2|1721.9|1728.4|1721.1|32
1732663830000|2024-11-26 23:30:30|1728.05|1720.75|1727.21|1719.91|1728.18|1720.88|1727.21|1719.91|24
1732663840000|2024-11-26 23:30:40|1727.26|1719.96|1727.09|1719.79|1727.4|1720.1|1726.75|1719.45|29
1732663850000|2024-11-26 23:30:50|1727.04|1719.74|1726.15|1718.85|1727.25|1719.95|1726.15|1718.85|18
1732663860000|2024-11-26 23:31:00|1726.32|1719.02|1726.28|1718.98|1726.32|1719.02|1725.15|1717.85|26
1732663870000|2024-11-26 23:31:10|1726.4|1719.1|1727.25|1719.95|1727.25|1719.95|1726.15|1718.85|27
1732663880000|2024-11-26 23:31:20|1727.1|1719.8|1727.09|1719.79|1727.31|1720.01|1726.26|1718.96|30
1732663890000|2024-11-26 23:31:30|1727.06|1719.76|1725.47|1718.17|1727.14|1719.84|1725.47|1718.17|28
1732663900000|2024-11-26 23:31:40|1725.5|1718.2|1726.22|1718.92|1726.24|1718.94|1725.5|1718.2|17
1732663910000|2024-11-26 23:31:50|1726.24|1718.94|1727.24|1719.94|1727.24|1719.94|1726.15|1718.85|27
1732663920000|2024-11-26 23:32:00|1727.25|1719.95|1728.2|1720.9|1728.3|1721|1727.13|1719.83|31
1732663930000|2024-11-26 23:32:10|1728.15|1720.85|1727.15|1719.85|1728.15|1720.85|1727.13|1719.83|25
1732663940000|2024-11-26 23:32:20|1727.2|1719.9|1726.15|1718.85|1727.4|1720.1|1726|1718.7|24
1732663950000|2024-11-26 23:32:30|1726.13|1718.83|1726.26|1718.96|1726.44|1719.14|1725.75|1718.45|36
1732663960000|2024-11-26 23:32:40|1726.28|1718.98|1724.25|1716.95|1726.4|1719.1|1724.2|1716.9|29
1732663970000|2024-11-26 23:32:50|1724.24|1716.94|1725.23|1717.93|1725.35|1718.05|1724.24|1716.94|22
1732663980000|2024-11-26 23:33:00|1725.15|1717.85|1726.13|1718.83|1726.32|1719.02|1725.1|1717.8|30
1732663990000|2024-11-26 23:33:10|1726.06|1718.76|1724.35|1717.05|1726.13|1718.83|1724.26|1716.96|27
1732664000000|2024-11-26 23:33:20|1724.24|1716.94|1726.22|1718.92|1726.35|1719.05|1724.11|1716.81|30
1732664010000|2024-11-26 23:33:30|1726.24|1718.94|1725.65|1718.35|1726.45|1719.15|1724.6|1717.3|31
1732664020000|2024-11-26 23:33:40|1725.34|1718.04|1726.25|1718.95|1726.25|1718.95|1725.34|1718.04|17
1732664030000|2024-11-26 23:33:50|1726.5|1719.2|1726.8|1719.5|1726.8|1719.5|1726|1718.7|27
1732664040000|2024-11-26 23:34:00|1726.49|1719.19|1726.45|1719.15|1727.5|1720.2|1726.15|1718.85|32
1732664050000|2024-11-26 23:34:10|1726.5|1719.2|1727.26|1719.96|1727.45|1720.15|1726.3|1719|23
1732664060000|2024-11-26 23:34:20|1727.32|1720.02|1727.26|1719.96|1727.55|1720.25|1727.18|1719.88|20
1732664070000|2024-11-26 23:34:30|1727.4|1720.1|1727.04|1719.74|1727.4|1720.1|1726.47|1719.17|26
1732664080000|2024-11-26 23:34:40|1727.29|1719.99|1728.07|1720.77|1728.25|1720.95|1727.27|1719.97|22
1732664090000|2024-11-26 23:34:50|1727.9|1720.6|1728.58|1721.28|1729.19|1721.89|1727.9|1720.6|25
1732664100000|2024-11-26 23:35:00|1728.53|1721.23|1729.45|1722.15|1730.35|1723.05|1728.48|1721.18|35
1732664110000|2024-11-26 23:35:10|1729.47|1722.17|1729.7|1722.4|1730.33|1723.03|1729.42|1722.12|26
1732664120000|2024-11-26 23:35:20|1729.68|1722.38|1729.56|1722.26|1730|1722.7|1729.25|1721.95|32
1732664130000|2024-11-26 23:35:30|1729.65|1722.35|1728.55|1721.25|1729.85|1722.55|1727.35|1720.05|31
1732664140000|2024-11-26 23:35:40|1728.3|1721|1728.37|1721.07|1728.55|1721.25|1728.15|1720.85|15
1732664150000|2024-11-26 23:35:50|1729.64|1722.34|1730.07|1722.77|1730.24|1722.94|1729.42|1722.12|15
1732664160000|2024-11-26 23:36:00|1730.08|1722.78|1730.98|1723.68|1731.13|1723.83|1729.33|1722.03|27
1732664170000|2024-11-26 23:36:10|1730.65|1723.35|1731.38|1724.08|1731.6|1724.3|1730.65|1723.35|27
1732664180000|2024-11-26 23:36:20|1731.15|1723.85|1733.4|1726.1|1733.4|1726.1|1731.15|1723.85|24
1732664190000|2024-11-26 23:36:30|1733.33|1726.03|1734.45|1727.15|1734.6|1727.3|1733.32|1726.02|17
1732664200000|2024-11-26 23:36:40|1734.32|1727.02|1734.18|1726.88|1734.4|1727.1|1734.15|1726.85|20
1732664210000|2024-11-26 23:36:50|1734.13|1726.83|1733.35|1726.05|1734.13|1726.83|1733.2|1725.9|22
1732664220000|2024-11-26 23:37:00|1733.85|1726.55|1734.19|1726.89|1734.19|1726.89|1733.21|1725.91|24
1732664230000|2024-11-26 23:37:10|1734.25|1726.95|1733.16|1725.86|1734.26|1726.96|1732.23|1724.93|28
1732664240000|2024-11-26 23:37:20|1733.15|1725.85|1732.7|1725.4|1733.35|1726.05|1732.25|1724.95|36
1732664250000|2024-11-26 23:37:30|1732.75|1725.45|1735.14|1727.84|1735.14|1727.84|1732.6|1725.3|32
1732664260000|2024-11-26 23:37:40|1734.86|1727.56|1734.45|1727.15|1735.48|1728.18|1734.39|1727.09|25
1732664270000|2024-11-26 23:37:50|1734.48|1727.18|1734.85|1727.55|1735.1|1727.8|1734.29|1726.99|16
1732664280000|2024-11-26 23:38:00|1734.79|1727.49|1732.81|1725.51|1734.79|1727.49|1732.81|1725.51|31
1732664290000|2024-11-26 23:38:10|1732.95|1725.65|1732.6|1725.3|1733.45|1726.15|1732.4|1725.1|28
1732664300000|2024-11-26 23:38:20|1732.58|1725.28|1732.78|1725.48|1732.78|1725.48|1732.42|1725.12|25
1732664310000|2024-11-26 23:38:30|1732.7|1725.4|1732.24|1724.94|1733.65|1726.35|1732.24|1724.94|20
1732664320000|2024-11-26 23:38:40|1732.26|1724.96|1732.18|1724.88|1733|1725.7|1732.18|1724.88|17
1732664330000|2024-11-26 23:38:50|1732.25|1724.95|1731.9|1724.6|1732.45|1725.15|1731.9|1724.6|30
1732664340000|2024-11-26 23:39:00|1731.82|1724.52|1731.4|1724.1|1731.85|1724.55|1731.15|1723.85|30
1732664350000|2024-11-26 23:39:10|1731.56|1724.26|1731.53|1724.23|1732|1724.7|1731.1|1723.8|31
1732664360000|2024-11-26 23:39:20|1731.48|1724.18|1731.25|1723.95|1731.53|1724.23|1731.2|1723.9|17
1732664370000|2024-11-26 23:39:30|1731.28|1723.98|1731.38|1724.08|1731.65|1724.35|1731.2|1723.9|18
1732664380000|2024-11-26 23:39:40|1731.35|1724.05|1731.7|1724.4|1732|1724.7|1731.35|1724.05|19
1732664390000|2024-11-26 23:39:50|1731.49|1724.19|1731.29|1723.99|1731.49|1724.19|1731.21|1723.91|15
1732664400000|2024-11-26 23:40:00|1731.33|1724.03|1730.52|1723.22|1731.45|1724.15|1730.5|1723.2|24
1732664410000|2024-11-26 23:40:10|1730.53|1723.23|1730.8|1723.5|1730.88|1723.58|1730.3|1723|22
1732664420000|2024-11-26 23:40:20|1730.58|1723.28|1730.53|1723.23|1730.9|1723.6|1730.52|1723.22|27
1732664430000|2024-11-26 23:40:30|1730.55|1723.25|1731.29|1723.99|1731.7|1724.4|1730.5|1723.2|25
1732664440000|2024-11-26 23:40:40|1731.3|1724|1732.1|1724.8|1732.16|1724.86|1731.3|1724|28
1732664450000|2024-11-26 23:40:50|1732.08|1724.78|1731.47|1724.17|1732.2|1724.9|1731.47|1724.17|24
1732664460000|2024-11-26 23:41:00|1731.55|1724.25|1733.95|1726.65|1733.95|1726.65|1731.42|1724.12|20
1732664470000|2024-11-26 23:41:10|1733.9|1726.6|1733.23|1725.93|1733.9|1726.6|1733.2|1725.9|15
1732664480000|2024-11-26 23:41:20|1733.29|1725.99|1733.32|1726.02|1734.2|1726.9|1733.24|1725.94|16
1732664490000|2024-11-26 23:41:30|1733.29|1725.99|1733.24|1725.94|1733.6|1726.3|1733.2|1725.9|15
1732664500000|2024-11-26 23:41:40|1733.26|1725.96|1732.29|1724.99|1733.29|1725.99|1732.2|1724.9|19
1732664510000|2024-11-26 23:41:50|1732.4|1725.1|1732.53|1725.23|1732.6|1725.3|1732.18|1724.88|24
1732664520000|2024-11-26 23:42:00|1732.48|1725.18|1732.26|1724.96|1732.6|1725.3|1731.45|1724.15|24
1732664530000|2024-11-26 23:42:10|1732.33|1725.03|1733.45|1726.15|1733.45|1726.15|1732.15|1724.85|19
1732664540000|2024-11-26 23:42:20|1733.69|1726.39|1733.4|1726.1|1733.69|1726.39|1733.23|1725.93|16
1732664550000|2024-11-26 23:42:30|1733.45|1726.15|1733.95|1726.65|1734.05|1726.75|1733.29|1725.99|24
1732664560000|2024-11-26 23:42:40|1734|1726.7|1733.75|1726.45|1734|1726.7|1733.55|1726.25|23
1732664570000|2024-11-26 23:42:50|1733.7|1726.4|1734.15|1726.85|1734.28|1726.98|1733.37|1726.07|22
1732664580000|2024-11-26 23:43:00|1734.13|1726.83|1733.5|1726.2|1734.13|1726.83|1733.28|1725.98|26
1732664590000|2024-11-26 23:43:10|1733.45|1726.15|1733.43|1726.13|1733.71|1726.41|1733.4|1726.1|26
1732664600000|2024-11-26 23:43:20|1733.53|1726.23|1733.43|1726.13|1733.58|1726.28|1733.2|1725.9|21
1732664610000|2024-11-26 23:43:30|1733.49|1726.19|1734.13|1726.83|1734.28|1726.98|1733.49|1726.19|19
1732664620000|2024-11-26 23:43:40|1734.14|1726.84|1735.25|1727.95|1735.4|1728.1|1734.13|1726.83|20
1732664630000|2024-11-26 23:43:50|1735.3|1728|1735.26|1727.96|1735.45|1728.15|1735.22|1727.92|16
1732664640000|2024-11-26 23:44:00|1735.28|1727.98|1735.4|1728.1|1735.5|1728.2|1734.53|1727.23|23
1732664650000|2024-11-26 23:44:10|1735.2|1727.9|1735.18|1727.88|1735.3|1728|1735.15|1727.85|16
1732664660000|2024-11-26 23:44:20|1735.07|1727.77|1734.43|1727.13|1735.1|1727.8|1734.4|1727.1|19
1732664670000|2024-11-26 23:44:30|1734.37|1727.07|1734.38|1727.08|1734.6|1727.3|1734.15|1726.85|17
1732664680000|2024-11-26 23:44:40|1734.15|1726.85|1734.38|1727.08|1734.38|1727.08|1734.15|1726.85|6
1732664690000|2024-11-26 23:44:50|1734.4|1727.1|1735.12|1727.82|1735.45|1728.15|1734.4|1727.1|14
1732664700000|2024-11-26 23:45:00|1735.11|1727.81|1733.45|1726.15|1735.11|1727.81|1733.45|1726.15|30
1732664710000|2024-11-26 23:45:10|1733.15|1725.85|1733.66|1726.36|1734.34|1727.04|1732.7|1725.4|37
1732664720000|2024-11-26 23:45:20|1733.73|1726.43|1734.32|1727.02|1734.8|1727.5|1733.73|1726.43|31
1732664730000|2024-11-26 23:45:30|1734.24|1726.94|1735.18|1727.88|1735.18|1727.88|1734.17|1726.87|25
1732664740000|2024-11-26 23:45:40|1735.24|1727.94|1735.13|1727.83|1735.35|1728.05|1734.42|1727.12|24
1732664750000|2024-11-26 23:45:50|1735.15|1727.85|1734.47|1727.17|1735.17|1727.87|1734.42|1727.12|26
1732664760000|2024-11-26 23:46:00|1734.42|1727.12|1735.26|1727.96|1735.4|1728.1|1734.26|1726.96|28
1732664770000|2024-11-26 23:46:10|1735.21|1727.91|1735.2|1727.9|1735.4|1728.1|1735.11|1727.81|15
1732664780000|2024-11-26 23:46:20|1735.23|1727.93|1733.47|1726.17|1735.23|1727.93|1733.45|1726.15|24
1732664790000|2024-11-26 23:46:30|1733.45|1726.15|1734.45|1727.15|1734.75|1727.45|1733.45|1726.15|29
1732664800000|2024-11-26 23:46:40|1734.5|1727.2|1734.09|1726.79|1734.5|1727.2|1733.85|1726.55|30
1732664810000|2024-11-26 23:46:50|1734.13|1726.83|1732.9|1725.6|1734.13|1726.83|1732.26|1724.96|32
1732664820000|2024-11-26 23:47:00|1732.29|1724.99|1732.73|1725.43|1733.05|1725.75|1732.24|1724.94|21
1732664830000|2024-11-26 23:47:10|1732.75|1725.45|1732.29|1724.99|1733.16|1725.86|1732.21|1724.91|29
1732664840000|2024-11-26 23:47:20|1732.4|1725.1|1731.35|1724.05|1732.4|1725.1|1730.5|1723.2|25
1732664850000|2024-11-26 23:47:30|1731.15|1723.85|1733.15|1725.85|1733.35|1726.05|1731.15|1723.85|26
1732664860000|2024-11-26 23:47:40|1733.2|1725.9|1731.24|1723.94|1733.2|1725.9|1731.18|1723.88|29
1732664870000|2024-11-26 23:47:50|1731.26|1723.96|1731.45|1724.15|1731.65|1724.35|1731.26|1723.96|19
1732664880000|2024-11-26 23:48:00|1731.36|1724.06|1730.29|1722.99|1731.65|1724.35|1730.15|1722.85|22
1732664890000|2024-11-26 23:48:10|1730.32|1723.02|1731.23|1723.93|1731.58|1724.28|1730.32|1723.02|23
1732664900000|2024-11-26 23:48:20|1731.24|1723.94|1731.4|1724.1|1731.55|1724.25|1731.2|1723.9|22
1732664910000|2024-11-26 23:48:30|1731.29|1723.99|1732.2|1724.9|1732.4|1725.1|1731.29|1723.99|17
1732664920000|2024-11-26 23:48:40|1732.3|1725|1732.45|1725.15|1732.48|1725.18|1732.15|1724.85|28
1732664930000|2024-11-26 23:48:50|1732.5|1725.2|1732.13|1724.83|1732.5|1725.2|1731.7|1724.4|21
1732664940000|2024-11-26 23:49:00|1732.15|1724.85|1731.11|1723.81|1732.15|1724.85|1731.11|1723.81|27
1732664950000|2024-11-26 23:49:10|1731.15|1723.85|1731.18|1723.88|1731.29|1723.99|1730.55|1723.25|21
1732664960000|2024-11-26 23:49:20|1731.25|1723.95|1731.35|1724.05|1731.38|1724.08|1731.23|1723.93|12
1732664970000|2024-11-26 23:49:30|1731.45|1724.15|1732.75|1725.45|1733.07|1725.77|1731.25|1723.95|30
1732664980000|2024-11-26 23:49:40|1732.7|1725.4|1731.47|1724.17|1732.7|1725.4|1731.47|1724.17|20
1732664990000|2024-11-26 23:49:50|1731.42|1724.12|1731.18|1723.88|1731.8|1724.5|1731.18|1723.88|22
1732665000000|2024-11-26 23:50:00|1731.13|1723.83|1731.09|1723.79|1731.25|1723.95|1730.47|1723.17|31
1732665010000|2024-11-26 23:50:10|1730.8|1723.5|1729.29|1721.99|1731.18|1723.88|1729.29|1721.99|27
1732665020000|2024-11-26 23:50:20|1729.4|1722.1|1729.23|1721.93|1729.4|1722.1|1729.2|1721.9|14
1732665030000|2024-11-26 23:50:30|1729.2|1721.9|1729.2|1721.9|1729.35|1722.05|1729.2|1721.9|5
1732665040000|2024-11-26 23:50:40|1729.25|1721.95|1729.33|1722.03|1729.35|1722.05|1729.2|1721.9|16
1732665050000|2024-11-26 23:50:50|1729.56|1722.26|1729.45|1722.15|1729.68|1722.38|1729.32|1722.02|18
1732665060000|2024-11-26 23:51:00|1729.47|1722.17|1730.26|1722.96|1731|1723.7|1729.26|1721.96|29
1732665070000|2024-11-26 23:51:10|1730.29|1722.99|1732.2|1724.9|1732.44|1725.14|1730.24|1722.94|29
1732665080000|2024-11-26 23:51:20|1732.15|1724.85|1732.4|1725.1|1732.4|1725.1|1731.7|1724.4|24
1732665090000|2024-11-26 23:51:30|1732.45|1725.15|1733.9|1726.6|1734.75|1727.45|1732.15|1724.85|31
1732665100000|2024-11-26 23:51:40|1734.25|1726.95|1734.21|1726.91|1734.45|1727.15|1734.1|1726.8|18
1732665110000|2024-11-26 23:51:50|1734.24|1726.94|1731.8|1724.5|1734.24|1726.94|1731.7|1724.4|29
1732665120000|2024-11-26 23:52:00|1731.9|1724.6|1730.47|1723.17|1732.26|1724.96|1730.47|1723.17|32
1732665130000|2024-11-26 23:52:10|1730.65|1723.35|1730.5|1723.2|1731.2|1723.9|1730.2|1722.9|32
1732665140000|2024-11-26 23:52:20|1730.45|1723.15|1732.53|1725.23|1732.53|1725.23|1730.45|1723.15|38
1732665150000|2024-11-26 23:52:30|1732.5|1725.2|1732.29|1724.99|1733.15|1725.85|1731.45|1724.15|28
1732665160000|2024-11-26 23:52:40|1732.33|1725.03|1732.24|1724.94|1732.5|1725.2|1732.15|1724.85|15
1732665170000|2024-11-26 23:52:50|1732.15|1724.85|1732.35|1725.05|1732.5|1725.2|1732.15|1724.85|12
1732665180000|2024-11-26 23:53:00|1732.26|1724.96|1733.19|1725.89|1733.33|1726.03|1731.45|1724.15|28
1732665190000|2024-11-26 23:53:10|1733.21|1725.91|1733.25|1725.95|1733.45|1726.15|1733|1725.7|26
1732665200000|2024-11-26 23:53:20|1733.26|1725.96|1732.48|1725.18|1733.35|1726.05|1732.26|1724.96|13
1732665210000|2024-11-26 23:53:30|1732.73|1725.43|1733.6|1726.3|1733.76|1726.46|1732.73|1725.43|25
1732665220000|2024-11-26 23:53:40|1733.55|1726.25|1736.4|1729.1|1736.64|1729.34|1733.47|1726.17|31
1732665230000|2024-11-26 23:53:50|1736.9|1729.6|1737.24|1729.94|1737.3|1730|1736.26|1728.96|27
1732665240000|2024-11-26 23:54:00|1737.1|1729.8|1736.32|1729.02|1737.13|1729.83|1736.2|1728.9|22
1732665250000|2024-11-26 23:54:10|1736.2|1728.9|1736.23|1728.93|1736.3|1729|1735.55|1728.25|20
1732665260000|2024-11-26 23:54:20|1736.29|1728.99|1737.26|1729.96|1737.35|1730.05|1736.23|1728.93|16
1732665270000|2024-11-26 23:54:30|1737.35|1730.05|1737.3|1730|1738.73|1731.43|1736.9|1729.6|23
1732665280000|2024-11-26 23:54:40|1737.24|1729.94|1737.24|1729.94|1737.35|1730.05|1737.21|1729.91|17
1732665290000|2024-11-26 23:54:50|1737.21|1729.91|1737.29|1729.99|1737.4|1730.1|1737.21|1729.91|19
1732665300000|2024-11-26 23:55:00|1737.21|1729.91|1738.26|1730.96|1738.35|1731.05|1737.15|1729.85|20
1732665310000|2024-11-26 23:55:10|1738.21|1730.91|1739.18|1731.88|1739.2|1731.9|1738.21|1730.91|22
1732665320000|2024-11-26 23:55:20|1739.15|1731.85|1739.15|1731.85|1739.2|1731.9|1738.55|1731.25|19
1732665330000|2024-11-26 23:55:30|1739.2|1731.9|1738.32|1731.02|1739.4|1732.1|1738.29|1730.99|20
1732665340000|2024-11-26 23:55:40|1738.29|1730.99|1739.05|1731.75|1739.3|1732|1738.29|1730.99|26
1732665350000|2024-11-26 23:55:50|1739.15|1731.85|1738.15|1730.85|1739.2|1731.9|1738.15|1730.85|19
1732665360000|2024-11-26 23:56:00|1738.29|1730.99|1738.18|1730.88|1738.75|1731.45|1738.15|1730.85|13
1732665370000|2024-11-26 23:56:10|1738.2|1730.9|1738.03|1730.73|1738.3|1731|1737.7|1730.4|15
1732665380000|2024-11-26 23:56:20|1738.01|1730.71|1738.47|1731.17|1739|1731.7|1737.85|1730.55|16
1732665390000|2024-11-26 23:56:30|1738.32|1731.02|1740.2|1732.9|1740.2|1732.9|1738.32|1731.02|24
1732665400000|2024-11-26 23:56:40|1740.1|1732.8|1740.24|1732.94|1740.5|1733.2|1739.8|1732.5|23
1732665410000|2024-11-26 23:56:50|1740.26|1732.96|1740.21|1732.91|1740.35|1733.05|1740.21|1732.91|20
1732665420000|2024-11-26 23:57:00|1740.18|1732.88|1741.29|1733.99|1741.5|1734.2|1740.18|1732.88|19
1732665430000|2024-11-26 23:57:10|1741.3|1734|1741.29|1733.99|1741.45|1734.15|1741.15|1733.85|12
1732665440000|2024-11-26 23:57:20|1741.33|1734.03|1742.22|1734.92|1742.24|1734.94|1741.29|1733.99|20
1732665450000|2024-11-26 23:57:30|1742.3|1735|1743.15|1735.85|1743.3|1736|1742.15|1734.85|21
1732665460000|2024-11-26 23:57:40|1743.18|1735.88|1742.45|1735.15|1743.2|1735.9|1742.18|1734.88|19
1732665470000|2024-11-26 23:57:50|1742.48|1735.18|1741.56|1734.26|1742.48|1735.18|1741.26|1733.96|19
1732665480000|2024-11-26 23:58:00|1741.48|1734.18|1741.15|1733.85|1741.9|1734.6|1741.05|1733.75|28
1732665490000|2024-11-26 23:58:10|1741.12|1733.82|1741.53|1734.23|1742.23|1734.93|1740.9|1733.6|32
1732665500000|2024-11-26 23:58:20|1741.75|1734.45|1741.21|1733.91|1741.8|1734.5|1741.21|1733.91|24
1732665510000|2024-11-26 23:58:30|1741.26|1733.96|1740.5|1733.2|1741.29|1733.99|1740.5|1733.2|13
1732665520000|2024-11-26 23:58:40|1740.84|1733.54|1739.9|1732.6|1741.15|1733.85|1739.9|1732.6|17
1732665530000|2024-11-26 23:58:50|1739.95|1732.65|1739.6|1732.3|1740.59|1733.29|1739.6|1732.3|29
1732665540000|2024-11-26 23:59:00|1739.3|1732|1739.3|1732|1739.9|1732.6|1739.15|1731.85|14
1732665550000|2024-11-26 23:59:10|1739.15|1731.85|1739.36|1732.06|1739.59|1732.29|1739.15|1731.85|18
1732665560000|2024-11-26 23:59:20|1739.21|1731.91|1738.4|1731.1|1739.21|1731.91|1738.26|1730.96|21
1732665570000|2024-11-26 23:59:30|1738.45|1731.15|1738.55|1731.25|1738.63|1731.33|1738.34|1731.04|20
1732665580000|2024-11-26 23:59:40|1738.5|1731.2|1738.29|1730.99|1738.53|1731.23|1738.26|1730.96|20
1732665590000|2024-11-26 23:59:50|1738.32|1731.02|1737.49|1730.19|1738.38|1731.08|1737.05|1729.75|17
1732665600000|2024-11-27 00:00:00|1737.4|1730.1|1736.55|1729.25|1738.95|1731.65|1736.55|1729.25|34
1732665610000|2024-11-27 00:00:10|1736.75|1729.45|1736.28|1728.98|1736.8|1729.5|1736.15|1728.85|26
1732665620000|2024-11-27 00:00:20|1736.31|1729.01|1736.26|1728.96|1736.64|1729.34|1735.35|1728.05|33
1732665630000|2024-11-27 00:00:30|1736.29|1728.99|1736.13|1728.83|1736.35|1729.05|1735.47|1728.17|22
1732665640000|2024-11-27 00:00:40|1736.75|1729.45|1735.36|1728.06|1737.09|1729.79|1735.36|1728.06|27
1732665650000|2024-11-27 00:00:50|1735.4|1728.1|1735.42|1728.12|1736.8|1729.5|1735.34|1728.04|35
1732665660000|2024-11-27 00:01:00|1735.47|1728.17|1736.56|1729.26|1736.8|1729.5|1735.45|1728.15|33
1732665670000|2024-11-27 00:01:10|1737.35|1730.05|1735.45|1728.15|1737.95|1730.65|1734.2|1726.9|36
1732665680000|2024-11-27 00:01:20|1735.7|1728.4|1732.56|1725.26|1735.85|1728.55|1732.15|1724.85|37
1732665690000|2024-11-27 00:01:30|1732.8|1725.5|1731.9|1724.6|1733.15|1725.85|1731.49|1724.19|25
1732665700000|2024-11-27 00:01:40|1731.7|1724.4|1733.45|1726.15|1734.12|1726.82|1731.7|1724.4|31
1732665710000|2024-11-27 00:01:50|1733.42|1726.12|1732.45|1725.15|1734.4|1727.1|1732.32|1725.02|30
1732665720000|2024-11-27 00:02:00|1732.29|1724.99|1732.75|1725.45|1733.99|1726.69|1732.29|1724.99|34
1732665730000|2024-11-27 00:02:10|1732.18|1724.88|1733.24|1725.94|1734.46|1727.16|1732|1724.7|37
1732665740000|2024-11-27 00:02:20|1733.29|1725.99|1732.5|1725.2|1733.4|1726.1|1732.5|1725.2|35
1732665750000|2024-11-27 00:02:30|1732.8|1725.5|1733.59|1726.29|1734.3|1727|1730.6|1723.3|37
1732665760000|2024-11-27 00:02:40|1733.6|1726.3|1734.01|1726.71|1734.45|1727.15|1733.55|1726.25|36
1732665770000|2024-11-27 00:02:50|1733.79|1726.49|1732.19|1724.89|1733.95|1726.65|1731.48|1724.18|34
1732665780000|2024-11-27 00:03:00|1732.21|1724.91|1731.39|1724.09|1732.65|1725.35|1731.39|1724.09|35
1732665790000|2024-11-27 00:03:10|1731.15|1723.85|1731.2|1723.9|1731.5|1724.2|1730.48|1723.18|33
1732665800000|2024-11-27 00:03:20|1731.18|1723.88|1730.22|1722.92|1731.18|1723.88|1729.2|1721.9|32
1732665810000|2024-11-27 00:03:30|1730.45|1723.15|1729.25|1721.95|1731.53|1724.23|1729.25|1721.95|36
1732665820000|2024-11-27 00:03:40|1729.75|1722.45|1729.55|1722.25|1730.3|1723|1728.53|1721.23|36
1732665830000|2024-11-27 00:03:50|1729.53|1722.23|1729.55|1722.25|1731.2|1723.9|1729.25|1721.95|33
1732665840000|2024-11-27 00:04:00|1729.7|1722.4|1729.05|1721.75|1730.31|1723.01|1728.15|1720.85|28
1732665850000|2024-11-27 00:04:10|1729.1|1721.8|1728.33|1721.03|1729.1|1721.8|1728.23|1720.93|34
1732665860000|2024-11-27 00:04:20|1728.29|1720.99|1727.15|1719.85|1728.6|1721.3|1727|1719.7|28
1732665870000|2024-11-27 00:04:30|1727|1719.7|1726.95|1719.65|1727.23|1719.93|1726.33|1719.03|33
1732665880000|2024-11-27 00:04:40|1727.25|1719.95|1728.2|1720.9|1729|1721.7|1727.15|1719.85|32
1732665890000|2024-11-27 00:04:50|1728.33|1721.03|1728.4|1721.1|1729.29|1721.99|1728.15|1720.85|37
1732665900000|2024-11-27 00:05:00|1728.25|1720.95|1728.05|1720.75|1729.45|1722.15|1727.7|1720.4|35
1732665910000|2024-11-27 00:05:10|1728.19|1720.89|1728.1|1720.8|1728.7|1721.4|1727.3|1720|35
1732665920000|2024-11-27 00:05:20|1728.28|1720.98|1729.3|1722|1730.24|1722.94|1728.28|1720.98|36
1732665930000|2024-11-27 00:05:30|1729.26|1721.96|1730.75|1723.45|1731.3|1724|1729.26|1721.96|38
1732665940000|2024-11-27 00:05:40|1730.5|1723.2|1733.35|1726.05|1733.7|1726.4|1730.32|1723.02|35
1732665950000|2024-11-27 00:05:50|1733.3|1726|1736.18|1728.88|1736.25|1728.95|1733.24|1725.94|33
1732665960000|2024-11-27 00:06:00|1736.95|1729.65|1737.15|1729.85|1737.8|1730.5|1736.26|1728.96|33
1732665970000|2024-11-27 00:06:10|1737.18|1729.88|1740.05|1732.75|1740.05|1732.75|1736|1728.7|38
1732665980000|2024-11-27 00:06:20|1739.54|1732.24|1737.55|1730.25|1740.67|1733.37|1736.54|1729.24|38
1732665990000|2024-11-27 00:06:30|1737.41|1730.11|1740.15|1732.85|1740.15|1732.85|1737.41|1730.11|37
1732666000000|2024-11-27 00:06:40|1740.31|1733.01|1743.7|1736.4|1743.7|1736.4|1740.15|1732.85|31
1732666010000|2024-11-27 00:06:50|1743.85|1736.55|1745.2|1737.9|1745.28|1737.98|1743.25|1735.95|29
1732666020000|2024-11-27 00:07:00|1745.3|1738|1744.95|1737.65|1746.85|1739.55|1744.7|1737.4|34
1732666030000|2024-11-27 00:07:10|1744.85|1737.55|1745.71|1738.41|1745.75|1738.45|1744.55|1737.25|36
1732666040000|2024-11-27 00:07:20|1745.53|1738.23|1745.25|1737.95|1746.7|1739.4|1745.25|1737.95|37
1732666050000|2024-11-27 00:07:30|1744.65|1737.35|1742.35|1735.05|1744.85|1737.55|1742.35|1735.05|36
1732666060000|2024-11-27 00:07:40|1742.25|1734.95|1742.25|1734.95|1743.15|1735.85|1742.15|1734.85|34
1732666070000|2024-11-27 00:07:50|1742.28|1734.98|1743.18|1735.88|1743.84|1736.54|1742.28|1734.98|34
1732666080000|2024-11-27 00:08:00|1744.08|1736.78|1746|1738.7|1746.05|1738.75|1743.7|1736.4|36
1732666090000|2024-11-27 00:08:10|1745.95|1738.65|1745.85|1738.55|1746.15|1738.85|1744.58|1737.28|29
1732666100000|2024-11-27 00:08:20|1745.64|1738.34|1746.8|1739.5|1747.15|1739.85|1745.2|1737.9|35
1732666110000|2024-11-27 00:08:30|1746.32|1739.02|1746.95|1739.65|1747.2|1739.9|1745.15|1737.85|37
1732666120000|2024-11-27 00:08:40|1747.1|1739.8|1745.65|1738.35|1747.1|1739.8|1744.2|1736.9|35
1732666130000|2024-11-27 00:08:50|1745.5|1738.2|1744.6|1737.3|1746.67|1739.37|1744.5|1737.2|36
1732666140000|2024-11-27 00:09:00|1744.48|1737.18|1746.6|1739.3|1746.64|1739.34|1744.42|1737.12|38
1732666150000|2024-11-27 00:09:10|1746.38|1739.08|1745.63|1738.33|1747.05|1739.75|1745.6|1738.3|29
1732666160000|2024-11-27 00:09:20|1745.47|1738.17|1748.35|1741.05|1748.35|1741.05|1745.45|1738.15|34
1732666170000|2024-11-27 00:09:30|1747.75|1740.45|1747.95|1740.65|1747.95|1740.65|1746.65|1739.35|34
1732666180000|2024-11-27 00:09:40|1747.69|1740.39|1748.2|1740.9|1749|1741.7|1747.15|1739.85|35
1732666190000|2024-11-27 00:09:50|1747.95|1740.65|1749.5|1742.2|1749.6|1742.3|1747.48|1740.18|30
1732666200000|2024-11-27 00:10:00|1749.55|1742.25|1749.5|1742.2|1749.6|1742.3|1747.45|1740.15|37
1732666210000|2024-11-27 00:10:10|1750.25|1742.95|1753.75|1746.45|1754|1746.7|1749.69|1742.39|38
1732666220000|2024-11-27 00:10:20|1753.8|1746.5|1754.6|1747.3|1755.15|1747.85|1753.5|1746.2|38
1732666230000|2024-11-27 00:10:30|1754.8|1747.5|1755|1747.7|1755.4|1748.1|1754.32|1747.02|40
1732666240000|2024-11-27 00:10:40|1754.81|1747.51|1755.35|1748.05|1755.35|1748.05|1754.1|1746.8|35
1732666250000|2024-11-27 00:10:50|1755.24|1747.94|1755.41|1748.11|1756.24|1748.94|1755.24|1747.94|30
1732666260000|2024-11-27 00:11:00|1755.39|1748.09|1755.3|1748|1755.99|1748.69|1753.82|1746.52|38
1732666270000|2024-11-27 00:11:10|1755.1|1747.8|1753.5|1746.2|1755.2|1747.9|1753.48|1746.18|31
1732666280000|2024-11-27 00:11:20|1753.56|1746.26|1754.55|1747.25|1754.58|1747.28|1753.39|1746.09|35
1732666290000|2024-11-27 00:11:30|1754.2|1746.9|1754.43|1747.13|1754.75|1747.45|1754.1|1746.8|31
1732666300000|2024-11-27 00:11:40|1754.45|1747.15|1753.48|1746.18|1755.25|1747.95|1753.25|1745.95|32
1732666310000|2024-11-27 00:11:50|1752.83|1745.53|1751.57|1744.27|1753.1|1745.8|1751.42|1744.12|33
1732666320000|2024-11-27 00:12:00|1751.59|1744.29|1750.55|1743.25|1752.26|1744.96|1749.65|1742.35|36
1732666330000|2024-11-27 00:12:10|1750.35|1743.05|1748.9|1741.6|1750.5|1743.2|1748.26|1740.96|37
1732666340000|2024-11-27 00:12:20|1748.95|1741.65|1749.4|1742.1|1749.85|1742.55|1748.62|1741.32|34
1732666350000|2024-11-27 00:12:30|1749.55|1742.25|1749.49|1742.19|1750.35|1743.05|1749.29|1741.99|31
1732666360000|2024-11-27 00:12:40|1749.4|1742.1|1749|1741.7|1749.85|1742.55|1748.68|1741.38|32
1732666370000|2024-11-27 00:12:50|1748.75|1741.45|1747.55|1740.25|1749.5|1742.2|1747.53|1740.23|32
1732666380000|2024-11-27 00:13:00|1747.66|1740.36|1750.14|1742.84|1750.54|1743.24|1747.58|1740.28|35
1732666390000|2024-11-27 00:13:10|1750.24|1742.94|1752.11|1744.81|1752.95|1745.65|1749.71|1742.41|36
1732666400000|2024-11-27 00:13:20|1752.07|1744.77|1751.85|1744.55|1752.2|1744.9|1751.52|1744.22|27
1732666410000|2024-11-27 00:13:30|1751.9|1744.6|1751.9|1744.6|1752.24|1744.94|1751.42|1744.12|31
1732666420000|2024-11-27 00:13:40|1751.35|1744.05|1751.45|1744.15|1751.65|1744.35|1751.2|1743.9|29
1732666430000|2024-11-27 00:13:50|1751.35|1744.05|1752.15|1744.85|1752.55|1745.25|1751.3|1744|31
1732666440000|2024-11-27 00:14:00|1752.48|1745.18|1752.5|1745.2|1752.6|1745.3|1752.03|1744.73|28
1732666450000|2024-11-27 00:14:10|1752.6|1745.3|1751.22|1743.92|1752.6|1745.3|1751.22|1743.92|32
1732666460000|2024-11-27 00:14:20|1751.2|1743.9|1753.23|1745.93|1753.23|1745.93|1750.6|1743.3|33
1732666470000|2024-11-27 00:14:30|1753.2|1745.9|1755.87|1748.57|1756.35|1749.05|1753.13|1745.83|36
1732666480000|2024-11-27 00:14:40|1756.18|1748.88|1755.6|1748.3|1756.3|1749|1755.53|1748.23|31
1732666490000|2024-11-27 00:14:50|1755.5|1748.2|1756.24|1748.94|1756.6|1749.3|1755.47|1748.17|34
1732666500000|2024-11-27 00:15:00|1756.2|1748.9|1754|1746.7|1756.45|1749.15|1753.47|1746.17|35
1732666510000|2024-11-27 00:15:10|1754.1|1746.8|1755.25|1747.95|1755.94|1748.64|1753.45|1746.15|36
1732666520000|2024-11-27 00:15:20|1755.45|1748.15|1756.22|1748.92|1756.6|1749.3|1754.52|1747.22|30
1732666530000|2024-11-27 00:15:30|1756.25|1748.95|1756.8|1749.5|1756.9|1749.6|1756.18|1748.88|33
1732666540000|2024-11-27 00:15:40|1756.85|1749.55|1757.32|1750.02|1757.9|1750.6|1756.85|1749.55|26
1732666550000|2024-11-27 00:15:50|1757.29|1749.99|1761.97|1754.67|1762.12|1754.82|1756.8|1749.5|33
1732666560000|2024-11-27 00:16:00|1762|1754.7|1759.2|1751.9|1762|1754.7|1759.2|1751.9|37
1732666570000|2024-11-27 00:16:10|1759.35|1752.05|1758.1|1750.8|1759.4|1752.1|1757.9|1750.6|27
1732666580000|2024-11-27 00:16:20|1758.15|1750.85|1757.97|1750.67|1759.6|1752.3|1757.4|1750.1|29
1732666590000|2024-11-27 00:16:30|1758.05|1750.75|1756.6|1749.3|1758.17|1750.87|1756.15|1748.85|33
1732666600000|2024-11-27 00:16:40|1756.38|1749.08|1753.95|1746.65|1756.41|1749.11|1753.3|1746|31
1732666610000|2024-11-27 00:16:50|1753.94|1746.64|1754.25|1746.95|1755.45|1748.15|1753.29|1745.99|27
1732666620000|2024-11-27 00:17:00|1754.15|1746.85|1755.29|1747.99|1755.35|1748.05|1753.23|1745.93|33
1732666630000|2024-11-27 00:17:10|1755.22|1747.92|1754.95|1747.65|1755.95|1748.65|1754.2|1746.9|29
1732666640000|2024-11-27 00:17:20|1754.9|1747.6|1752.56|1745.26|1754.9|1747.6|1752.56|1745.26|19
1732666650000|2024-11-27 00:17:30|1752.53|1745.23|1753.5|1746.2|1753.6|1746.3|1752.32|1745.02|24
1732666660000|2024-11-27 00:17:40|1753.35|1746.05|1752.14|1744.84|1753.35|1746.05|1751.9|1744.6|22
1732666670000|2024-11-27 00:17:50|1752.13|1744.83|1752.2|1744.9|1752.32|1745.02|1751.5|1744.2|11
1732666680000|2024-11-27 00:18:00|1752.13|1744.83|1751.55|1744.25|1752.13|1744.83|1750.26|1742.96|25
1732666690000|2024-11-27 00:18:10|1751.78|1744.48|1752.18|1744.88|1752.8|1745.5|1751.24|1743.94|33
1732666700000|2024-11-27 00:18:20|1752.24|1744.94|1748.25|1740.95|1752.24|1744.94|1747.68|1740.38|24
1732666710000|2024-11-27 00:18:30|1747.65|1740.35|1746.4|1739.1|1747.9|1740.6|1746.29|1738.99|24
1732666720000|2024-11-27 00:18:40|1746.15|1738.85|1745.5|1738.2|1746.4|1739.1|1745.15|1737.85|28
1732666730000|2024-11-27 00:18:50|1745.9|1738.6|1743.26|1735.96|1745.9|1738.6|1743.2|1735.9|28
1732666740000|2024-11-27 00:19:00|1743.24|1735.94|1746.15|1738.85|1746.2|1738.9|1743.2|1735.9|30
1732666750000|2024-11-27 00:19:10|1746.5|1739.2|1747.23|1739.93|1748.05|1740.75|1746.29|1738.99|29
1732666760000|2024-11-27 00:19:20|1747.3|1740|1747.23|1739.93|1748.13|1740.83|1747.23|1739.93|20
1732666770000|2024-11-27 00:19:30|1747.3|1740|1747.31|1740.01|1748.08|1740.78|1747.23|1739.93|32
1732666780000|2024-11-27 00:19:40|1747.43|1740.13|1748.23|1740.93|1748.23|1740.93|1747.43|1740.13|20
1732666790000|2024-11-27 00:19:50|1748.3|1741|1747.35|1740.05|1748.3|1741|1747.23|1739.93|24
1732666800000|2024-11-27 00:20:00|1747.4|1740.1|1747.9|1740.6|1747.9|1740.6|1746|1738.7|33
1732666810000|2024-11-27 00:20:10|1748.27|1740.97|1748.7|1741.4|1749.7|1742.4|1748.18|1740.88|30
1732666820000|2024-11-27 00:20:20|1748.85|1741.55|1748.27|1740.97|1748.85|1741.55|1747.27|1739.97|26
1732666830000|2024-11-27 00:20:30|1748.26|1740.96|1746.25|1738.95|1748.7|1741.4|1745.29|1737.99|32
1732666840000|2024-11-27 00:20:40|1746.3|1739|1746.08|1738.78|1746.3|1739|1745.26|1737.96|33
1732666850000|2024-11-27 00:20:50|1746.15|1738.85|1745.08|1737.78|1746.15|1738.85|1745|1737.7|23
1732666860000|2024-11-27 00:21:00|1744.8|1737.5|1747.2|1739.9|1747.45|1740.15|1744.15|1736.85|34
1732666870000|2024-11-27 00:21:10|1747.15|1739.85|1745.9|1738.6|1747.76|1740.46|1745.85|1738.55|38
1732666880000|2024-11-27 00:21:20|1745.82|1738.52|1744.8|1737.5|1745.82|1738.52|1744.26|1736.96|35
1732666890000|2024-11-27 00:21:30|1744.7|1737.4|1743.15|1735.85|1744.75|1737.45|1742.5|1735.2|29
1732666900000|2024-11-27 00:21:40|1743.2|1735.9|1743.24|1735.94|1744|1736.7|1743.11|1735.81|34
1732666910000|2024-11-27 00:21:50|1743.32|1736.02|1743.3|1736|1744.18|1736.88|1743.05|1735.75|36
1732666920000|2024-11-27 00:22:00|1743.75|1736.45|1745|1737.7|1745.65|1738.35|1743.2|1735.9|36
1732666930000|2024-11-27 00:22:10|1745.05|1737.75|1745|1737.7|1745.13|1737.83|1743.18|1735.88|32
1732666940000|2024-11-27 00:22:20|1744.58|1737.28|1747.8|1740.5|1747.9|1740.6|1744.55|1737.25|33
1732666950000|2024-11-27 00:22:30|1747.15|1739.85|1747.89|1740.59|1748.05|1740.75|1747.15|1739.85|27
1732666960000|2024-11-27 00:22:40|1747.95|1740.65|1749.18|1741.88|1749.28|1741.98|1747.41|1740.11|32
1732666970000|2024-11-27 00:22:50|1749.2|1741.9|1749.33|1742.03|1749.33|1742.03|1748.5|1741.2|33
1732666980000|2024-11-27 00:23:00|1749.28|1741.98|1750.47|1743.17|1751.55|1744.25|1749.28|1741.98|33
1732666990000|2024-11-27 00:23:10|1750.5|1743.2|1753.1|1745.8|1753.35|1746.05|1750.5|1743.2|35
1732667000000|2024-11-27 00:23:20|1753.3|1746|1754.25|1746.95|1755.15|1747.85|1752.5|1745.2|33
1732667010000|2024-11-27 00:23:30|1754.3|1747|1754.15|1746.85|1754.37|1747.07|1754|1746.7|29
1732667020000|2024-11-27 00:23:40|1753.85|1746.55|1753.23|1745.93|1754.3|1747|1753|1745.7|32
1732667030000|2024-11-27 00:23:50|1752.8|1745.5|1751.8|1744.5|1752.85|1745.55|1751.8|1744.5|37
1732667040000|2024-11-27 00:24:00|1751.85|1744.55|1750.15|1742.85|1751.85|1744.55|1749.67|1742.37|36
1732667050000|2024-11-27 00:24:10|1749.97|1742.67|1749.05|1741.75|1751.95|1744.65|1749.05|1741.75|34
1732667060000|2024-11-27 00:24:20|1748.57|1741.27|1747.19|1739.89|1748.85|1741.55|1746.9|1739.6|28
1732667070000|2024-11-27 00:24:30|1746.64|1739.34|1745.15|1737.85|1747.15|1739.85|1744.68|1737.38|32
1732667080000|2024-11-27 00:24:40|1745.13|1737.83|1744.35|1737.05|1745.23|1737.93|1744.15|1736.85|26
1732667090000|2024-11-27 00:24:50|1744.26|1736.96|1746.9|1739.6|1746.9|1739.6|1744.25|1736.95|29
1732667100000|2024-11-27 00:25:00|1746.78|1739.48|1747.9|1740.6|1749|1741.7|1746.48|1739.18|38
1732667110000|2024-11-27 00:25:10|1747.41|1740.11|1748.74|1741.44|1749.35|1742.05|1747.15|1739.85|36
1732667120000|2024-11-27 00:25:20|1748.79|1741.49|1745.75|1738.45|1748.82|1741.52|1745.57|1738.27|35
1732667130000|2024-11-27 00:25:30|1745.7|1738.4|1745.13|1737.83|1745.7|1738.4|1744.45|1737.15|37
1732667140000|2024-11-27 00:25:40|1744.8|1737.5|1745.05|1737.75|1745.29|1737.99|1744.35|1737.05|33
1732667150000|2024-11-27 00:25:50|1744.9|1737.6|1744.25|1736.95|1745.15|1737.85|1743.88|1736.58|32
1732667160000|2024-11-27 00:26:00|1744.75|1737.45|1745.15|1737.85|1745.38|1738.08|1743.65|1736.35|36
1732667170000|2024-11-27 00:26:10|1745.18|1737.88|1745.15|1737.85|1746|1738.7|1745.1|1737.8|32
1732667180000|2024-11-27 00:26:20|1745.1|1737.8|1744.33|1737.03|1745.15|1737.85|1744.33|1737.03|35
1732667190000|2024-11-27 00:26:30|1744.45|1737.15|1744.18|1736.88|1744.9|1737.6|1744|1736.7|33
1732667200000|2024-11-27 00:26:40|1744.15|1736.85|1744.15|1736.85|1744.35|1737.05|1743.61|1736.31|29
1732667210000|2024-11-27 00:26:50|1743.87|1736.57|1742.93|1735.63|1744.15|1736.85|1742.41|1735.11|33
1732667220000|2024-11-27 00:27:00|1743.1|1735.8|1744.65|1737.35|1744.9|1737.6|1742.73|1735.43|36
1732667230000|2024-11-27 00:27:10|1745.05|1737.75|1745.25|1737.95|1745.6|1738.3|1744.44|1737.14|29
1732667240000|2024-11-27 00:27:20|1744.93|1737.63|1744.67|1737.37|1745.32|1738.02|1743.68|1736.38|32
1732667250000|2024-11-27 00:27:30|1744.98|1737.68|1745.15|1737.85|1746.09|1738.79|1744.68|1737.38|31
1732667260000|2024-11-27 00:27:40|1745.23|1737.93|1745.25|1737.95|1746.35|1739.05|1744.85|1737.55|30
1732667270000|2024-11-27 00:27:50|1745.2|1737.9|1745.4|1738.1|1745.4|1738.1|1744.26|1736.96|37
1732667280000|2024-11-27 00:28:00|1745.45|1738.15|1745.23|1737.93|1746.26|1738.96|1744.65|1737.35|36
1732667290000|2024-11-27 00:28:10|1744.98|1737.68|1744|1736.7|1744.98|1737.68|1743.93|1736.63|29
1732667300000|2024-11-27 00:28:20|1744.04|1736.74|1743.47|1736.17|1744.21|1736.91|1743.42|1736.12|32
1732667310000|2024-11-27 00:28:30|1743.45|1736.15|1744.85|1737.55|1745.75|1738.45|1743.45|1736.15|37
1732667320000|2024-11-27 00:28:40|1744.9|1737.6|1744.56|1737.26|1745.09|1737.79|1743.68|1736.38|35
1732667330000|2024-11-27 00:28:50|1744.6|1737.3|1743.38|1736.08|1745.04|1737.74|1743.2|1735.9|32
1732667340000|2024-11-27 00:29:00|1743.35|1736.05|1743.05|1735.75|1744.43|1737.13|1743.05|1735.75|40
1732667350000|2024-11-27 00:29:10|1742.67|1735.37|1741.83|1734.53|1742.99|1735.69|1741.45|1734.15|33
1732667360000|2024-11-27 00:29:20|1741.45|1734.15|1742.15|1734.85|1742.15|1734.85|1741.35|1734.05|19
1732667370000|2024-11-27 00:29:30|1742.3|1735|1743.2|1735.9|1743.7|1736.4|1742.3|1735|29
1732667380000|2024-11-27 00:29:40|1743.23|1735.93|1742.2|1734.9|1743.3|1736|1742.2|1734.9|24
1732667390000|2024-11-27 00:29:50|1741.49|1734.19|1741.9|1734.6|1742.15|1734.85|1741.44|1734.14|28
1732667400000|2024-11-27 00:30:00|1741.96|1734.66|1743.1|1735.8|1744.6|1737.3|1741.57|1734.27|29
1732667410000|2024-11-27 00:30:10|1743.2|1735.9|1742.67|1735.37|1743.9|1736.6|1742.67|1735.37|32
1732667420000|2024-11-27 00:30:20|1742.47|1735.17|1742.67|1735.37|1743.28|1735.98|1742.24|1734.94|30
1732667430000|2024-11-27 00:30:30|1742.7|1735.4|1741.15|1733.85|1742.81|1735.51|1741|1733.7|30
1732667440000|2024-11-27 00:30:40|1741.25|1733.95|1740.23|1732.93|1742|1734.7|1740.23|1732.93|38
1732667450000|2024-11-27 00:30:50|1740.25|1732.95|1737.65|1730.35|1740.25|1732.95|1737.65|1730.35|21
1732667460000|2024-11-27 00:31:00|1737.8|1730.5|1737.34|1730.04|1738.75|1731.45|1737.34|1730.04|37
1732667470000|2024-11-27 00:31:10|1737.45|1730.15|1737.85|1730.55|1738.33|1731.03|1737.15|1729.85|25
1732667480000|2024-11-27 00:31:20|1737.8|1730.5|1736.98|1729.68|1737.95|1730.65|1736.98|1729.68|17
1732667490000|2024-11-27 00:31:30|1737.61|1730.31|1737.8|1730.5|1738.4|1731.1|1737.2|1729.9|34
1732667500000|2024-11-27 00:31:40|1737.75|1730.45|1736.5|1729.2|1737.8|1730.5|1736.18|1728.88|33
1732667510000|2024-11-27 00:31:50|1736.65|1729.35|1735.65|1728.35|1737.05|1729.75|1735.65|1728.35|31
1732667520000|2024-11-27 00:32:00|1735.75|1728.45|1734.88|1727.58|1736.6|1729.3|1734.88|1727.58|34
1732667530000|2024-11-27 00:32:10|1735.1|1727.8|1733.93|1726.63|1735.1|1727.8|1733.53|1726.23|27
1732667540000|2024-11-27 00:32:20|1733.96|1726.66|1734.55|1727.25|1734.6|1727.3|1733.53|1726.23|23
1732667550000|2024-11-27 00:32:30|1733.95|1726.65|1732.28|1724.98|1733.95|1726.65|1732.25|1724.95|32
1732667560000|2024-11-27 00:32:40|1732.4|1725.1|1732.15|1724.85|1732.4|1725.1|1731.56|1724.26|30
1732667570000|2024-11-27 00:32:50|1732.28|1724.98|1731.6|1724.3|1732.28|1724.98|1730.24|1722.94|36
1732667580000|2024-11-27 00:33:00|1730.65|1723.35|1731.2|1723.9|1731.95|1724.65|1730.65|1723.35|36
1732667590000|2024-11-27 00:33:10|1731.18|1723.88|1732.55|1725.25|1732.55|1725.25|1731.18|1723.88|26
1732667600000|2024-11-27 00:33:20|1732.35|1725.05|1733.7|1726.4|1734.7|1727.4|1732.35|1725.05|34
1732667610000|2024-11-27 00:33:30|1734.45|1727.15|1735.6|1728.3|1736.45|1729.15|1733.58|1726.28|34
1732667620000|2024-11-27 00:33:40|1735.73|1728.43|1735.05|1727.75|1736.5|1729.2|1735.05|1727.75|34
1732667630000|2024-11-27 00:33:50|1734.58|1727.28|1734.2|1726.9|1735.75|1728.45|1734.15|1726.85|35
1732667640000|2024-11-27 00:34:00|1734.22|1726.92|1735.55|1728.25|1737.8|1730.5|1734.22|1726.92|38
1732667650000|2024-11-27 00:34:10|1735.95|1728.65|1732.68|1725.38|1736.05|1728.75|1732.63|1725.33|31
1732667660000|2024-11-27 00:34:20|1732.63|1725.33|1732.55|1725.25|1733.04|1725.74|1732.13|1724.83|39
1732667670000|2024-11-27 00:34:30|1732.26|1724.96|1732.26|1724.96|1733.1|1725.8|1731.15|1723.85|37
1732667680000|2024-11-27 00:34:40|1732.2|1724.9|1734.39|1727.09|1734.39|1727.09|1732.2|1724.9|38
1732667690000|2024-11-27 00:34:50|1734.44|1727.14|1733.45|1726.15|1734.95|1727.65|1733.38|1726.08|36
1732667700000|2024-11-27 00:35:00|1733.3|1726|1732.66|1725.36|1734.45|1727.15|1732.15|1724.85|35
1732667710000|2024-11-27 00:35:10|1733.19|1725.89|1734.5|1727.2|1735.65|1728.35|1733.19|1725.89|34
1732667720000|2024-11-27 00:35:20|1733.6|1726.3|1732.26|1724.96|1734.35|1727.05|1731.7|1724.4|35
1732667730000|2024-11-27 00:35:30|1732.15|1724.85|1728.5|1721.2|1732.15|1724.85|1728.5|1721.2|35
1732667740000|2024-11-27 00:35:40|1728.95|1721.65|1729.15|1721.85|1729.85|1722.55|1728.56|1721.26|34
1732667750000|2024-11-27 00:35:50|1729.23|1721.93|1730.2|1722.9|1730.4|1723.1|1729.15|1721.85|30
1732667760000|2024-11-27 00:36:00|1730.23|1722.93|1731.58|1724.28|1732|1724.7|1730.23|1722.93|32
1732667770000|2024-11-27 00:36:10|1732.08|1724.78|1733.68|1726.38|1733.9|1726.6|1731.43|1724.13|38
1732667780000|2024-11-27 00:36:20|1734.54|1727.24|1729.47|1722.17|1734.75|1727.45|1729.47|1722.17|39
1732667790000|2024-11-27 00:36:30|1729.95|1722.65|1728.56|1721.26|1730.45|1723.15|1728.56|1721.26|33
1732667800000|2024-11-27 00:36:40|1728.61|1721.31|1732.15|1724.85|1732.28|1724.98|1728.61|1721.31|36
1732667810000|2024-11-27 00:36:50|1732.17|1724.87|1731.17|1723.87|1732.35|1725.05|1731.15|1723.85|28
1732667820000|2024-11-27 00:37:00|1731.1|1723.8|1729.22|1721.92|1731.1|1723.8|1728.6|1721.3|35
1732667830000|2024-11-27 00:37:10|1728.6|1721.3|1729.09|1721.79|1729.2|1721.9|1728.28|1720.98|27
1732667840000|2024-11-27 00:37:20|1728.54|1721.24|1729.22|1721.92|1729.5|1722.2|1728.05|1720.75|38
1732667850000|2024-11-27 00:37:30|1729.2|1721.9|1728.07|1720.77|1729.3|1722|1727.95|1720.65|32
1732667860000|2024-11-27 00:37:40|1728.1|1720.8|1729.25|1721.95|1730.07|1722.77|1728.1|1720.8|37
1732667870000|2024-11-27 00:37:50|1729.2|1721.9|1728.85|1721.55|1729.6|1722.3|1728.85|1721.55|32
1732667880000|2024-11-27 00:38:00|1729|1721.7|1728.55|1721.25|1730.65|1723.35|1728.39|1721.09|38
1732667890000|2024-11-27 00:38:10|1728.5|1721.2|1728.1|1720.8|1730.14|1722.84|1728.05|1720.75|36
1732667900000|2024-11-27 00:38:20|1728.13|1720.83|1728.95|1721.65|1729.99|1722.69|1728.11|1720.81|34
1732667910000|2024-11-27 00:38:30|1728.65|1721.35|1728.32|1721.02|1729.18|1721.88|1728.32|1721.02|29
1732667920000|2024-11-27 00:38:40|1728.95|1721.65|1728.18|1720.88|1728.95|1721.65|1727.65|1720.35|29
1732667930000|2024-11-27 00:38:50|1728.9|1721.6|1728.18|1720.88|1728.94|1721.64|1728.15|1720.85|33
1732667940000|2024-11-27 00:39:00|1728.26|1720.96|1727.95|1720.65|1728.26|1720.96|1727.24|1719.94|36
1732667950000|2024-11-27 00:39:10|1727.27|1719.97|1727.29|1719.99|1728.18|1720.88|1727.24|1719.94|37
1732667960000|2024-11-27 00:39:20|1727.31|1720.01|1727.35|1720.05|1727.75|1720.45|1727.24|1719.94|21
1732667970000|2024-11-27 00:39:30|1727.24|1719.94|1727.5|1720.2|1727.5|1720.2|1726.6|1719.3|25
1732667980000|2024-11-27 00:39:40|1727.4|1720.1|1727.23|1719.93|1727.9|1720.6|1727.23|1719.93|29
1732667990000|2024-11-27 00:39:50|1727.24|1719.94|1726.68|1719.38|1727.4|1720.1|1726.68|1719.38|23
1732668000000|2024-11-27 00:40:00|1726.83|1719.53|1725.24|1717.94|1727.7|1720.4|1724.68|1717.38|36
1732668010000|2024-11-27 00:40:10|1725.5|1718.2|1725.27|1717.97|1725.5|1718.2|1724.68|1717.38|19
1732668020000|2024-11-27 00:40:20|1724.85|1717.55|1725.04|1717.74|1725.1|1717.8|1724.48|1717.18|10
1732668030000|2024-11-27 00:40:30|1725.1|1717.8|1724.4|1717.1|1725.1|1717.8|1724.05|1716.75|34
1732668040000|2024-11-27 00:40:40|1724.29|1716.99|1727.1|1719.8|1727.1|1719.8|1724.22|1716.92|36
1732668050000|2024-11-27 00:40:50|1726.95|1719.65|1727.32|1720.02|1728.25|1720.95|1726.95|1719.65|27
1732668060000|2024-11-27 00:41:00|1727.45|1720.15|1727.75|1720.45|1728.45|1721.15|1727.35|1720.05|33
1732668070000|2024-11-27 00:41:10|1727.7|1720.4|1725.49|1718.19|1728.06|1720.76|1725.25|1717.95|32
1732668080000|2024-11-27 00:41:20|1725.48|1718.18|1724.3|1717|1725.48|1718.18|1723.9|1716.6|36
1732668090000|2024-11-27 00:41:30|1724.35|1717.05|1721.3|1714|1724.35|1717.05|1721.22|1713.92|29
1732668100000|2024-11-27 00:41:40|1721.44|1714.14|1723.06|1715.76|1724.09|1716.79|1721.44|1714.14|37
1732668110000|2024-11-27 00:41:50|1722.75|1715.45|1721.45|1714.15|1722.75|1715.45|1721.31|1714.01|37
1732668120000|2024-11-27 00:42:00|1721.63|1714.33|1721.1|1713.8|1722.22|1714.92|1719.81|1712.51|37
1732668130000|2024-11-27 00:42:10|1720.75|1713.45|1720.1|1712.8|1720.9|1713.6|1720.1|1712.8|33
1732668140000|2024-11-27 00:42:20|1719.87|1712.57|1720.3|1713|1720.4|1713.1|1719.45|1712.15|25
1732668150000|2024-11-27 00:42:30|1720.25|1712.95|1719.47|1712.17|1720.25|1712.95|1719.15|1711.85|26
1732668160000|2024-11-27 00:42:40|1719.81|1712.51|1719.2|1711.9|1720.17|1712.87|1718.15|1710.85|29
1732668170000|2024-11-27 00:42:50|1719.4|1712.1|1718.9|1711.6|1719.8|1712.5|1718.79|1711.49|35
1732668180000|2024-11-27 00:43:00|1718.79|1711.49|1720.4|1713.1|1720.55|1713.25|1718.79|1711.49|35
1732668190000|2024-11-27 00:43:10|1720.75|1713.45|1718.15|1710.85|1720.75|1713.45|1718.15|1710.85|26
1732668200000|2024-11-27 00:43:20|1718.65|1711.35|1718.65|1711.35|1719.3|1712|1717.8|1710.5|32
1732668210000|2024-11-27 00:43:30|1719.17|1711.87|1718.57|1711.27|1719.26|1711.96|1718.33|1711.03|28
1732668220000|2024-11-27 00:43:40|1718.74|1711.44|1717.32|1710.02|1719|1711.7|1717.32|1710.02|28
1732668230000|2024-11-27 00:43:50|1717.15|1709.85|1717.79|1710.49|1718.17|1710.87|1717.15|1709.85|27
1732668240000|2024-11-27 00:44:00|1717.87|1710.57|1716.5|1709.2|1718.08|1710.78|1716.5|1709.2|20
1732668250000|2024-11-27 00:44:10|1716.27|1708.97|1715.15|1707.85|1716.95|1709.65|1715.15|1707.85|21
1732668260000|2024-11-27 00:44:20|1715.26|1707.96|1714.86|1707.56|1715.4|1708.1|1714.35|1707.05|25
1732668270000|2024-11-27 00:44:30|1714.53|1707.23|1715.17|1707.87|1715.4|1708.1|1714.53|1707.23|9
1732668280000|2024-11-27 00:44:40|1715.15|1707.85|1715.15|1707.85|1715.2|1707.9|1714.25|1706.95|11
1732668290000|2024-11-27 00:44:50|1714.9|1707.6|1716.3|1709|1716.5|1709.2|1714.9|1707.6|23
1732668300000|2024-11-27 00:45:00|1716.22|1708.92|1718.45|1711.15|1718.45|1711.15|1716.2|1708.9|32
1732668310000|2024-11-27 00:45:10|1718.28|1710.98|1716.45|1709.15|1718.5|1711.2|1716.45|1709.15|30
1732668320000|2024-11-27 00:45:20|1716.47|1709.17|1715.5|1708.2|1716.65|1709.35|1715.2|1707.9|28
1732668330000|2024-11-27 00:45:30|1715.3|1708|1714.29|1706.99|1715.3|1708|1714.29|1706.99|18
1732668340000|2024-11-27 00:45:40|1714.31|1707.01|1715.08|1707.78|1715.15|1707.85|1714.26|1706.96|20
1732668350000|2024-11-27 00:45:50|1715.35|1708.05|1717.6|1710.3|1717.6|1710.3|1715.35|1708.05|31
1732668360000|2024-11-27 00:46:00|1717.9|1710.6|1715.35|1708.05|1718.7|1711.4|1715.22|1707.92|36
1732668370000|2024-11-27 00:46:10|1715.3|1708|1715.45|1708.15|1716.2|1708.9|1715.15|1707.85|36
1732668380000|2024-11-27 00:46:20|1715.41|1708.11|1715.32|1708.02|1715.6|1708.3|1715.1|1707.8|24
1732668390000|2024-11-27 00:46:30|1715.5|1708.2|1717|1709.7|1717.35|1710.05|1715.36|1708.06|32
1732668400000|2024-11-27 00:46:40|1716.6|1709.3|1718.6|1711.3|1719.35|1712.05|1716.58|1709.28|37
1732668410000|2024-11-27 00:46:50|1719|1711.7|1719.24|1711.94|1719.6|1712.3|1718.45|1711.15|37
1732668420000|2024-11-27 00:47:00|1719.2|1711.9|1722.15|1714.85|1722.48|1715.18|1719.05|1711.75|30
1732668430000|2024-11-27 00:47:10|1722.1|1714.8|1723.15|1715.85|1723.95|1716.65|1721.26|1713.96|32
1732668440000|2024-11-27 00:47:20|1723.13|1715.83|1723.08|1715.78|1723.45|1716.15|1722.15|1714.85|32
1732668450000|2024-11-27 00:47:30|1723.09|1715.79|1725.04|1717.74|1725.08|1717.78|1723.09|1715.79|31
1732668460000|2024-11-27 00:47:40|1724.9|1717.6|1725.15|1717.85|1725.22|1717.92|1724.15|1716.85|23
1732668470000|2024-11-27 00:47:50|1725.13|1717.83|1727.47|1720.17|1727.47|1720.17|1724.42|1717.12|25
1732668480000|2024-11-27 00:48:00|1727.1|1719.8|1727.15|1719.85|1727.25|1719.95|1726.95|1719.65|27
1732668490000|2024-11-27 00:48:10|1727.18|1719.88|1727.13|1719.83|1728.15|1720.85|1727.1|1719.8|25
1732668500000|2024-11-27 00:48:20|1727.03|1719.73|1725.2|1717.9|1727.08|1719.78|1725.15|1717.85|23
1732668510000|2024-11-27 00:48:30|1724.9|1717.6|1726.18|1718.88|1726.2|1718.9|1724.5|1717.2|31
1732668520000|2024-11-27 00:48:40|1726.29|1718.99|1726.28|1718.98|1727.25|1719.95|1726.28|1718.98|23
1732668530000|2024-11-27 00:48:50|1726.26|1718.96|1726.2|1718.9|1726.51|1719.21|1725.45|1718.15|27
1732668540000|2024-11-27 00:49:00|1726.22|1718.92|1728.05|1720.75|1728.15|1720.85|1726.22|1718.92|33
1732668550000|2024-11-27 00:49:10|1728.13|1720.83|1725.13|1717.83|1728.13|1720.83|1724.5|1717.2|34
1732668560000|2024-11-27 00:49:20|1725.1|1717.8|1725.2|1717.9|1725.5|1718.2|1724.47|1717.17|29
1732668570000|2024-11-27 00:49:30|1725.22|1717.92|1725.17|1717.87|1725.35|1718.05|1725.04|1717.74|29
1732668580000|2024-11-27 00:49:40|1725.18|1717.88|1726.08|1718.78|1726.09|1718.79|1724.56|1717.26|26
1732668590000|2024-11-27 00:49:50|1726.14|1718.84|1724.4|1717.1|1726.15|1718.85|1724.1|1716.8|28
1732668600000|2024-11-27 00:50:00|1724.5|1717.2|1724.1|1716.8|1725.14|1717.84|1724.05|1716.75|36
1732668610000|2024-11-27 00:50:10|1724.35|1717.05|1724.42|1717.12|1725.3|1718|1724.15|1716.85|35
1732668620000|2024-11-27 00:50:20|1724.45|1717.15|1722.13|1714.83|1725.25|1717.95|1722.13|1714.83|25
1732668630000|2024-11-27 00:50:30|1722.12|1714.82|1719.15|1711.85|1722.12|1714.82|1719.15|1711.85|31
1732668640000|2024-11-27 00:50:40|1719.3|1712|1719.07|1711.77|1719.9|1712.6|1717.41|1710.11|28
1732668650000|2024-11-27 00:50:50|1719.4|1712.1|1719.6|1712.3|1719.95|1712.65|1718.32|1711.02|34
1732668660000|2024-11-27 00:51:00|1719.55|1712.25|1720.35|1713.05|1720.35|1713.05|1718.39|1711.09|34
1732668670000|2024-11-27 00:51:10|1720.5|1713.2|1717.7|1710.4|1720.55|1713.25|1717.7|1710.4|38
1732668680000|2024-11-27 00:51:20|1717.35|1710.05|1717.28|1709.98|1717.65|1710.35|1717.17|1709.87|25
1732668690000|2024-11-27 00:51:30|1717.26|1709.96|1717.45|1710.15|1719.15|1711.85|1717.26|1709.96|34
1732668700000|2024-11-27 00:51:40|1717.94|1710.64|1718.02|1710.72|1718.2|1710.9|1717.25|1709.95|31
1732668710000|2024-11-27 00:51:50|1718.09|1710.79|1718.26|1710.96|1718.75|1711.45|1718.09|1710.79|33
1732668720000|2024-11-27 00:52:00|1718.55|1711.25|1717.83|1710.53|1718.75|1711.45|1717.18|1709.88|34
1732668730000|2024-11-27 00:52:10|1717.55|1710.25|1717.69|1710.39|1718.19|1710.89|1717.22|1709.92|36
1732668740000|2024-11-27 00:52:20|1717.95|1710.65|1717.43|1710.13|1718.45|1711.15|1717.38|1710.08|35
1732668750000|2024-11-27 00:52:30|1717.25|1709.95|1716.11|1708.81|1717.3|1710|1715.85|1708.55|30
1732668760000|2024-11-27 00:52:40|1715.85|1708.55|1716.29|1708.99|1716.4|1709.1|1715.85|1708.55|33
1732668770000|2024-11-27 00:52:50|1716.24|1708.94|1716.45|1709.15|1718.25|1710.95|1716.18|1708.88|37
1732668780000|2024-11-27 00:53:00|1716.49|1709.19|1717.65|1710.35|1718.6|1711.3|1716.42|1709.12|25
1732668790000|2024-11-27 00:53:10|1717.49|1710.19|1715.9|1708.6|1717.49|1710.19|1715.9|1708.6|30
1732668800000|2024-11-27 00:53:20|1716.08|1708.78|1713.65|1706.35|1716.08|1708.78|1713.25|1705.95|33
1732668810000|2024-11-27 00:53:30|1713.4|1706.1|1712.3|1705|1713.65|1706.35|1712.22|1704.92|29
1732668820000|2024-11-27 00:53:40|1712.15|1704.85|1714.3|1707|1714.45|1707.15|1712.05|1704.75|33
1732668830000|2024-11-27 00:53:50|1714.2|1706.9|1714.65|1707.35|1715.1|1707.8|1714.17|1706.87|35
1732668840000|2024-11-27 00:54:00|1714.52|1707.22|1716.15|1708.85|1717|1709.7|1714.41|1707.11|32
1732668850000|2024-11-27 00:54:10|1716.19|1708.89|1715.7|1708.4|1716.6|1709.3|1715.45|1708.15|31
1732668860000|2024-11-27 00:54:20|1716.13|1708.83|1715.55|1708.25|1716.5|1709.2|1715.52|1708.22|33
1732668870000|2024-11-27 00:54:30|1715.52|1708.22|1715.8|1708.5|1715.8|1708.5|1714.42|1707.12|27
1732668880000|2024-11-27 00:54:40|1716.07|1708.77|1716.12|1708.82|1716.5|1709.2|1715.58|1708.28|29
1732668890000|2024-11-27 00:54:50|1716.11|1708.81|1718.09|1710.79|1718.14|1710.84|1715.39|1708.09|25
1732668900000|2024-11-27 00:55:00|1718.12|1710.82|1717.8|1710.5|1718.8|1711.5|1717.18|1709.88|32
1732668910000|2024-11-27 00:55:10|1718.01|1710.71|1715.18|1707.88|1718.04|1710.74|1715.15|1707.85|34
1732668920000|2024-11-27 00:55:20|1715.21|1707.91|1714.73|1707.43|1716.25|1708.95|1714.63|1707.33|37
1732668930000|2024-11-27 00:55:30|1715.15|1707.85|1715.15|1707.85|1716.85|1709.55|1714.52|1707.22|32
1732668940000|2024-11-27 00:55:40|1715.16|1707.86|1715.3|1708|1716.13|1708.83|1714.68|1707.38|27
1732668950000|2024-11-27 00:55:50|1715.33|1708.03|1715.08|1707.78|1715.33|1708.03|1714.52|1707.22|33
1732668960000|2024-11-27 00:56:00|1715.13|1707.83|1716.45|1709.15|1717.15|1709.85|1715.09|1707.79|29
1732668970000|2024-11-27 00:56:10|1716.29|1708.99|1714.85|1707.55|1717.09|1709.79|1714.75|1707.45|34
1732668980000|2024-11-27 00:56:20|1714.9|1707.6|1712.55|1705.25|1715.13|1707.83|1712.26|1704.96|34
1732668990000|2024-11-27 00:56:30|1712.31|1705.01|1712.34|1705.04|1713.13|1705.83|1712.23|1704.93|28
1732669000000|2024-11-27 00:56:40|1712.37|1705.07|1713.07|1705.77|1713.4|1706.1|1712.26|1704.96|31
1732669010000|2024-11-27 00:56:50|1713.2|1705.9|1714.95|1707.65|1715.18|1707.88|1713.2|1705.9|34
1732669020000|2024-11-27 00:57:00|1714.65|1707.35|1712.55|1705.25|1715.15|1707.85|1712.55|1705.25|31
1732669030000|2024-11-27 00:57:10|1712.25|1704.95|1711.3|1704|1712.3|1705|1710.3|1703|33
1732669040000|2024-11-27 00:57:20|1711.2|1703.9|1710.22|1702.92|1711.2|1703.9|1709.85|1702.55|31
1732669050000|2024-11-27 00:57:30|1710.2|1702.9|1710.24|1702.94|1710.3|1703|1710.17|1702.87|33
1732669060000|2024-11-27 00:57:40|1710.22|1702.92|1710.26|1702.96|1710.26|1702.96|1710.1|1702.8|20
1732669070000|2024-11-27 00:57:50|1710.3|1703|1711.1|1703.8|1711.9|1704.6|1710.3|1703|35
1732669080000|2024-11-27 00:58:00|1711.13|1703.83|1712|1704.7|1712.09|1704.79|1711.1|1703.8|33
1732669090000|2024-11-27 00:58:10|1712.85|1705.55|1713.12|1705.82|1713.3|1706|1712.39|1705.09|30
1732669100000|2024-11-27 00:58:20|1713.15|1705.85|1712.45|1705.15|1713.15|1705.85|1712.1|1704.8|30
1732669110000|2024-11-27 00:58:30|1712.26|1704.96|1712.43|1705.13|1712.6|1705.3|1712.1|1704.8|29
1732669120000|2024-11-27 00:58:40|1712.39|1705.09|1713.38|1706.08|1713.38|1706.08|1712.36|1705.06|28
1732669130000|2024-11-27 00:58:50|1713.22|1705.92|1713.13|1705.83|1713.3|1706|1713.13|1705.83|24
1732669140000|2024-11-27 00:59:00|1713.15|1705.85|1712.13|1704.83|1713.5|1706.2|1711.42|1704.12|34
1732669150000|2024-11-27 00:59:10|1712.04|1704.74|1713.08|1705.78|1713.4|1706.1|1712.04|1704.74|31
1732669160000|2024-11-27 00:59:20|1712.98|1705.68|1711.76|1704.46|1712.98|1705.68|1711.76|1704.46|31
1732669170000|2024-11-27 00:59:30|1711.79|1704.49|1712.45|1705.15|1713.25|1705.95|1711.79|1704.49|31
1732669180000|2024-11-27 00:59:40|1712.42|1705.12|1713.26|1705.96|1713.26|1705.96|1712.21|1704.91|20
1732669190000|2024-11-27 00:59:50|1713.22|1705.92|1713.2|1705.9|1713.4|1706.1|1712.3|1705|25
1732669200000|2024-11-27 01:00:00|1713.15|1705.85|1715.3|1708|1715.3|1708|1712.85|1705.55|33
1732669210000|2024-11-27 01:00:10|1715.23|1707.93|1716.45|1709.15|1716.45|1709.15|1714.9|1707.6|37
1732669220000|2024-11-27 01:00:20|1716.29|1708.99|1715.35|1708.05|1716.45|1709.15|1715.1|1707.8|35
1732669230000|2024-11-27 01:00:30|1715.2|1707.9|1715.45|1708.15|1715.55|1708.25|1715.17|1707.87|20
1732669240000|2024-11-27 01:00:40|1715.39|1708.09|1715.25|1707.95|1715.5|1708.2|1715.08|1707.78|27
1732669250000|2024-11-27 01:00:50|1715.2|1707.9|1715.32|1708.02|1715.4|1708.1|1715.18|1707.88|15
1732669260000|2024-11-27 01:01:00|1715.18|1707.88|1715.2|1707.9|1716.26|1708.96|1714.45|1707.15|32
1732669270000|2024-11-27 01:01:10|1715.18|1707.88|1713.68|1706.38|1715.55|1708.25|1713.42|1706.12|29
1732669280000|2024-11-27 01:01:20|1713.73|1706.43|1715.13|1707.83|1715.4|1708.1|1713.55|1706.25|31
1732669290000|2024-11-27 01:01:30|1714.45|1707.15|1715.65|1708.35|1716.55|1709.25|1714.15|1706.85|22
1732669300000|2024-11-27 01:01:40|1715.8|1708.5|1717.12|1709.82|1717.12|1709.82|1715.2|1707.9|34
1732669310000|2024-11-27 01:01:50|1717.13|1709.83|1719.01|1711.71|1719.6|1712.3|1716.9|1709.6|31
1732669320000|2024-11-27 01:02:00|1718.65|1711.35|1717.2|1709.9|1719.25|1711.95|1717.2|1709.9|31
1732669330000|2024-11-27 01:02:10|1717.05|1709.75|1715.36|1708.06|1717.05|1709.75|1715.24|1707.94|35
1732669340000|2024-11-27 01:02:20|1715.24|1707.94|1713.6|1706.3|1715.27|1707.97|1713.5|1706.2|35
1732669350000|2024-11-27 01:02:30|1713.55|1706.25|1710.2|1702.9|1713.8|1706.5|1710.2|1702.9|31
1732669360000|2024-11-27 01:02:40|1710.41|1703.11|1710|1702.7|1712.11|1704.81|1709.45|1702.15|38
1732669370000|2024-11-27 01:02:50|1709.94|1702.64|1709.87|1702.57|1710.05|1702.75|1709.47|1702.17|20
1732669380000|2024-11-27 01:03:00|1709.83|1702.53|1707.05|1699.75|1709.85|1702.55|1707.05|1699.75|31
1732669390000|2024-11-27 01:03:10|1707.3|1700|1707.75|1700.45|1708.46|1701.16|1706.53|1699.23|33
1732669400000|2024-11-27 01:03:20|1708.7|1701.4|1710.25|1702.95|1710.6|1703.3|1708.7|1701.4|36
1732669410000|2024-11-27 01:03:30|1710.4|1703.1|1710.1|1702.8|1710.6|1703.3|1709.8|1702.5|34
1732669420000|2024-11-27 01:03:40|1710.3|1703|1709.8|1702.5|1710.45|1703.15|1708|1700.7|38
1732669430000|2024-11-27 01:03:50|1709.6|1702.3|1709.1|1701.8|1709.6|1702.3|1708.22|1700.92|26
1732669440000|2024-11-27 01:04:00|1709.13|1701.83|1708.07|1700.77|1709.15|1701.85|1708.07|1700.77|24
1732669450000|2024-11-27 01:04:10|1708.08|1700.78|1710.2|1702.9|1710.2|1702.9|1708.07|1700.77|26
1732669460000|2024-11-27 01:04:20|1710.25|1702.95|1710.18|1702.88|1711.1|1703.8|1710.05|1702.75|32
1732669470000|2024-11-27 01:04:30|1710.1|1702.8|1710.98|1703.68|1711.04|1703.74|1709.2|1701.9|22
1732669480000|2024-11-27 01:04:40|1710.99|1703.69|1713.1|1705.8|1713.1|1705.8|1710.55|1703.25|29
1732669490000|2024-11-27 01:04:50|1712.75|1705.45|1713.2|1705.9|1713.57|1706.27|1711.18|1703.88|28
1732669500000|2024-11-27 01:05:00|1713.25|1705.95|1716.1|1708.8|1716.24|1708.94|1713.24|1705.94|32
1732669510000|2024-11-27 01:05:10|1716.05|1708.75|1715.46|1708.16|1716.13|1708.83|1714.25|1706.95|40
1732669520000|2024-11-27 01:05:20|1715.41|1708.11|1717.35|1710.05|1718.05|1710.75|1715.39|1708.09|33
1732669530000|2024-11-27 01:05:30|1717.32|1710.02|1714.9|1707.6|1717.32|1710.02|1714.65|1707.35|30
1732669540000|2024-11-27 01:05:40|1714.89|1707.59|1711.55|1704.25|1714.9|1707.6|1711.55|1704.25|32
1732669550000|2024-11-27 01:05:50|1711.45|1704.15|1708.28|1700.98|1711.45|1704.15|1708.28|1700.98|27
1732669560000|2024-11-27 01:06:00|1708.02|1700.72|1706.8|1699.5|1708.8|1701.5|1706.8|1699.5|37
1732669570000|2024-11-27 01:06:10|1706.9|1699.6|1706.7|1699.4|1707.8|1700.5|1704.8|1697.5|35
1732669580000|2024-11-27 01:06:20|1706.95|1699.65|1706.45|1699.15|1707.05|1699.75|1705.29|1697.99|40
1732669590000|2024-11-27 01:06:30|1706.4|1699.1|1706.2|1698.9|1706.4|1699.1|1705.1|1697.8|33
1732669600000|2024-11-27 01:06:40|1706.18|1698.88|1706.24|1698.94|1707.15|1699.85|1705.15|1697.85|35
1732669610000|2024-11-27 01:06:50|1706.26|1698.96|1706.6|1699.3|1708.1|1700.8|1706.25|1698.95|32
1732669620000|2024-11-27 01:07:00|1706.55|1699.25|1709.55|1702.25|1709.55|1702.25|1706.39|1699.09|38
1732669630000|2024-11-27 01:07:10|1709.6|1702.3|1709.97|1702.67|1710.8|1703.5|1709.33|1702.03|33
1732669640000|2024-11-27 01:07:20|1709.8|1702.5|1708.39|1701.09|1709.8|1702.5|1707.26|1699.96|33
1732669650000|2024-11-27 01:07:30|1708.41|1701.11|1708.2|1700.9|1709.37|1702.07|1708.05|1700.75|32
1732669660000|2024-11-27 01:07:40|1708.7|1701.4|1709.13|1701.83|1709.13|1701.83|1708.15|1700.85|31
1732669670000|2024-11-27 01:07:50|1709.08|1701.78|1707.05|1699.75|1709.13|1701.83|1707|1699.7|20
1732669680000|2024-11-27 01:08:00|1707.1|1699.8|1710.17|1702.87|1710.3|1703|1707.08|1699.78|27
1732669690000|2024-11-27 01:08:10|1710.2|1702.9|1710.3|1703|1711.65|1704.35|1710.2|1702.9|35
1732669700000|2024-11-27 01:08:20|1710.23|1702.93|1711.95|1704.65|1712.95|1705.65|1710.23|1702.93|34
1732669710000|2024-11-27 01:08:30|1712.04|1704.74|1708.85|1701.55|1712.45|1705.15|1708.75|1701.45|34
1732669720000|2024-11-27 01:08:40|1708.8|1701.5|1707.24|1699.94|1708.8|1701.5|1707.23|1699.93|18
1732669730000|2024-11-27 01:08:50|1707.23|1699.93|1704.33|1697.03|1707.23|1699.93|1704.29|1696.99|31
1732669740000|2024-11-27 01:09:00|1704.32|1697.02|1706.24|1698.94|1706.35|1699.05|1704.32|1697.02|37
1732669750000|2024-11-27 01:09:10|1706.2|1698.9|1705.31|1698.01|1706.5|1699.2|1704.58|1697.28|23
1732669760000|2024-11-27 01:09:20|1705.22|1697.92|1706.33|1699.03|1707|1699.7|1705.13|1697.83|20
1732669770000|2024-11-27 01:09:30|1706.35|1699.05|1706.83|1699.53|1707.4|1700.1|1706.35|1699.05|31
1732669780000|2024-11-27 01:09:40|1707.5|1700.2|1707.6|1700.3|1707.6|1700.3|1707.15|1699.85|29
1732669790000|2024-11-27 01:09:50|1708.13|1700.83|1708.08|1700.78|1708.7|1701.4|1707.9|1700.6|22
1732669800000|2024-11-27 01:10:00|1707.69|1700.39|1703.6|1696.3|1707.69|1700.39|1703.22|1695.92|27
1732669810000|2024-11-27 01:10:10|1703.5|1696.2|1701.1|1693.8|1703.5|1696.2|1701.01|1693.71|36
1732669820000|2024-11-27 01:10:20|1701.9|1694.6|1704.2|1696.9|1704.5|1697.2|1701.17|1693.87|35
1732669830000|2024-11-27 01:10:30|1704.25|1696.95|1705.45|1698.15|1705.58|1698.28|1704.15|1696.85|31
1732669840000|2024-11-27 01:10:40|1705.5|1698.2|1705.35|1698.05|1706.35|1699.05|1705|1697.7|35
1732669850000|2024-11-27 01:10:50|1705.5|1698.2|1705.09|1697.79|1705.5|1698.2|1705|1697.7|30
1732669860000|2024-11-27 01:11:00|1705.11|1697.81|1704.65|1697.35|1705.75|1698.45|1704.22|1696.92|33
1732669870000|2024-11-27 01:11:10|1704.7|1697.4|1704.45|1697.15|1705.65|1698.35|1704.22|1696.92|34
1732669880000|2024-11-27 01:11:20|1704.39|1697.09|1705.24|1697.94|1706.13|1698.83|1703.45|1696.15|35
1732669890000|2024-11-27 01:11:30|1705.18|1697.88|1705.2|1697.9|1706.55|1699.25|1705.1|1697.8|32
1732669900000|2024-11-27 01:11:40|1705.45|1698.15|1705.15|1697.85|1706.35|1699.05|1705|1697.7|35
1732669910000|2024-11-27 01:11:50|1705.05|1697.75|1704.29|1696.99|1705.45|1698.15|1704.22|1696.92|32
1732669920000|2024-11-27 01:12:00|1704.58|1697.28|1707.22|1699.92|1707.22|1699.92|1704.58|1697.28|36
1732669930000|2024-11-27 01:12:10|1707.3|1700|1708.2|1700.9|1708.78|1701.48|1707.15|1699.85|35
1732669940000|2024-11-27 01:12:20|1708.25|1700.95|1709.5|1702.2|1709.6|1702.3|1708.15|1700.85|33
1732669950000|2024-11-27 01:12:30|1709.4|1702.1|1710.35|1703.05|1710.5|1703.2|1708.6|1701.3|32
1732669960000|2024-11-27 01:12:40|1710.3|1703|1709.22|1701.92|1710.3|1703|1708.42|1701.12|33
1732669970000|2024-11-27 01:12:50|1709.15|1701.85|1710.2|1702.9|1710.35|1703.05|1709.15|1701.85|34
1732669980000|2024-11-27 01:13:00|1710.24|1702.94|1709.4|1702.1|1710.24|1702.94|1709.1|1701.8|29
1732669990000|2024-11-27 01:13:10|1709.45|1702.15|1711.06|1703.76|1711.52|1704.22|1709.26|1701.96|28
1732670000000|2024-11-27 01:13:20|1710.95|1703.65|1709.42|1702.12|1711.35|1704.05|1709.32|1702.02|28
1732670010000|2024-11-27 01:13:30|1709.63|1702.33|1711.55|1704.25|1711.6|1704.3|1709.63|1702.33|31
1732670020000|2024-11-27 01:13:40|1711.9|1704.6|1712.4|1705.1|1712.58|1705.28|1711.8|1704.5|30
1732670030000|2024-11-27 01:13:50|1712.45|1705.15|1713.2|1705.9|1713.47|1706.17|1712.25|1704.95|26
1732670040000|2024-11-27 01:14:00|1713.15|1705.85|1714.29|1706.99|1714.8|1707.5|1712.75|1705.45|29
1732670050000|2024-11-27 01:14:10|1714.32|1707.02|1714.35|1707.05|1715.35|1708.05|1714.18|1706.88|32
1732670060000|2024-11-27 01:14:20|1714.5|1707.2|1715.29|1707.99|1715.29|1707.99|1714.15|1706.85|29
1732670070000|2024-11-27 01:14:30|1716.04|1708.74|1716.32|1709.02|1716.65|1709.35|1715.21|1707.91|29
1732670080000|2024-11-27 01:14:40|1716.35|1709.05|1714.24|1706.94|1716.35|1709.05|1714.24|1706.94|35
1732670090000|2024-11-27 01:14:50|1714.8|1707.5|1713.58|1706.28|1714.8|1707.5|1713.42|1706.12|31
1732670100000|2024-11-27 01:15:00|1713.63|1706.33|1716.4|1709.1|1716.95|1709.65|1713.63|1706.33|32
1732670110000|2024-11-27 01:15:10|1716.45|1709.15|1716.25|1708.95|1717.65|1710.35|1715.5|1708.2|33
1732670120000|2024-11-27 01:15:20|1716.3|1709|1718.05|1710.75|1718.7|1711.4|1716.3|1709|30
1732670130000|2024-11-27 01:15:30|1718.2|1710.9|1719.4|1712.1|1719.75|1712.45|1718.2|1710.9|31
1732670140000|2024-11-27 01:15:40|1719.45|1712.15|1720.37|1713.07|1720.5|1713.2|1719.26|1711.96|29
1732670150000|2024-11-27 01:15:50|1720.45|1713.15|1719.12|1711.82|1720.45|1713.15|1718.75|1711.45|31
1732670160000|2024-11-27 01:16:00|1718.95|1711.65|1721.35|1714.05|1721.55|1714.25|1718.29|1710.99|34
1732670170000|2024-11-27 01:16:10|1721.25|1713.95|1720.4|1713.1|1722.64|1715.34|1720.15|1712.85|31
1732670180000|2024-11-27 01:16:20|1720.25|1712.95|1719.82|1712.52|1720.25|1712.95|1719.26|1711.96|35
1732670190000|2024-11-27 01:16:30|1719.85|1712.55|1719.87|1712.57|1720.14|1712.84|1718.42|1711.12|34
1732670200000|2024-11-27 01:16:40|1719.67|1712.37|1722|1714.7|1722|1714.7|1719.23|1711.93|36
1732670210000|2024-11-27 01:16:50|1721.85|1714.55|1721.6|1714.3|1722.55|1715.25|1721.18|1713.88|29
1732670220000|2024-11-27 01:17:00|1721.85|1714.55|1723.2|1715.9|1723.65|1716.35|1721.25|1713.95|38
1732670230000|2024-11-27 01:17:10|1723.15|1715.85|1724.03|1716.73|1724.38|1717.08|1721.8|1714.5|28
1732670240000|2024-11-27 01:17:20|1724.13|1716.83|1725.4|1718.1|1725.6|1718.3|1724.13|1716.83|28
1732670250000|2024-11-27 01:17:30|1725.26|1717.96|1727.05|1719.75|1727.1|1719.8|1725.15|1717.85|35
1732670260000|2024-11-27 01:17:40|1727.15|1719.85|1728.25|1720.95|1728.5|1721.2|1726.29|1718.99|29
1732670270000|2024-11-27 01:17:50|1728.15|1720.85|1728.25|1720.95|1728.65|1721.35|1728.06|1720.76|28
1732670280000|2024-11-27 01:18:00|1728.3|1721|1726.92|1719.62|1728.33|1721.03|1726.92|1719.62|28
1732670290000|2024-11-27 01:18:10|1727.64|1720.34|1727.4|1720.1|1727.65|1720.35|1726.18|1718.88|38
1732670300000|2024-11-27 01:18:20|1727.43|1720.13|1728.4|1721.1|1729.35|1722.05|1727.43|1720.13|29
1732670310000|2024-11-27 01:18:30|1728.5|1721.2|1730.15|1722.85|1730.15|1722.85|1728.38|1721.08|30
1732670320000|2024-11-27 01:18:40|1730.2|1722.9|1727.6|1720.3|1730.2|1722.9|1727.6|1720.3|33
1732670330000|2024-11-27 01:18:50|1727.65|1720.35|1729.45|1722.15|1730.4|1723.1|1727.45|1720.15|34
1732670340000|2024-11-27 01:19:00|1729.57|1722.27|1728.8|1721.5|1730.45|1723.15|1728.1|1720.8|34
1732670350000|2024-11-27 01:19:10|1728|1720.7|1726.21|1718.91|1728|1720.7|1725.82|1718.52|36
1732670360000|2024-11-27 01:19:20|1726.24|1718.94|1725.65|1718.35|1726.75|1719.45|1725.65|1718.35|33
1732670370000|2024-11-27 01:19:30|1725.47|1718.17|1726.2|1718.9|1726.9|1719.6|1725.32|1718.02|32
1732670380000|2024-11-27 01:19:40|1726.25|1718.95|1723.57|1716.27|1726.25|1718.95|1723.57|1716.27|29
1732670390000|2024-11-27 01:19:50|1723.47|1716.17|1724.24|1716.94|1724.24|1716.94|1723.47|1716.17|33
1732670400000|2024-11-27 01:20:00|1724.2|1716.9|1726.75|1719.45|1728.5|1721.2|1724.15|1716.85|36
1732670410000|2024-11-27 01:20:10|1726.25|1718.95|1723.43|1716.13|1726.25|1718.95|1723.4|1716.1|30
1732670420000|2024-11-27 01:20:20|1723.33|1716.03|1726.15|1718.85|1726.8|1719.5|1722.45|1715.15|36
1732670430000|2024-11-27 01:20:30|1726.35|1719.05|1730|1722.7|1730|1722.7|1726.2|1718.9|37
1732670440000|2024-11-27 01:20:40|1730.1|1722.8|1729.24|1721.94|1730.53|1723.23|1729.24|1721.94|30
1732670450000|2024-11-27 01:20:50|1729.42|1722.12|1729.15|1721.85|1730.22|1722.92|1728.7|1721.4|36
1732670460000|2024-11-27 01:21:00|1729.2|1721.9|1730.58|1723.28|1731.6|1724.3|1729.2|1721.9|32
1732670470000|2024-11-27 01:21:10|1730.55|1723.25|1730.36|1723.06|1731.22|1723.92|1728.56|1721.26|36
1732670480000|2024-11-27 01:21:20|1730.39|1723.09|1729.22|1721.92|1730.39|1723.09|1729.15|1721.85|35
1732670490000|2024-11-27 01:21:30|1729.3|1722|1728.4|1721.1|1729.75|1722.45|1727.95|1720.65|36
1732670500000|2024-11-27 01:21:40|1728.35|1721.05|1727.2|1719.9|1728.35|1721.05|1726.6|1719.3|32
1732670510000|2024-11-27 01:21:50|1727.1|1719.8|1726.43|1719.13|1727.95|1720.65|1725.37|1718.07|36
1732670520000|2024-11-27 01:22:00|1726.62|1719.32|1725.07|1717.77|1728.4|1721.1|1725.05|1717.75|40
1732670530000|2024-11-27 01:22:10|1724.7|1717.4|1724.2|1716.9|1724.85|1717.55|1723.22|1715.92|36
1732670540000|2024-11-27 01:22:20|1724.42|1717.12|1726.2|1718.9|1726.51|1719.21|1724.15|1716.85|34
1732670550000|2024-11-27 01:22:30|1726.18|1718.88|1724.55|1717.25|1727.45|1720.15|1724.55|1717.25|36
1732670560000|2024-11-27 01:22:40|1724.57|1717.27|1724.8|1717.5|1724.99|1717.69|1724.22|1716.92|31
1732670570000|2024-11-27 01:22:50|1724.9|1717.6|1722.2|1714.9|1724.9|1717.6|1722.2|1714.9|24
1732670580000|2024-11-27 01:23:00|1722.75|1715.45|1723.95|1716.65|1724.55|1717.25|1721.6|1714.3|37
1732670590000|2024-11-27 01:23:10|1724.05|1716.75|1720.5|1713.2|1724.2|1716.9|1720.5|1713.2|36
1732670600000|2024-11-27 01:23:20|1720.98|1713.68|1720.15|1712.85|1721.2|1713.9|1719.4|1712.1|35
1732670610000|2024-11-27 01:23:30|1720.2|1712.9|1718.54|1711.24|1720.2|1712.9|1718.1|1710.8|32
1732670620000|2024-11-27 01:23:40|1718.8|1711.5|1719.52|1712.22|1719.65|1712.35|1718.44|1711.14|33
1732670630000|2024-11-27 01:23:50|1719.46|1712.16|1718.66|1711.36|1719.46|1712.16|1718.36|1711.06|32
1732670640000|2024-11-27 01:24:00|1718.5|1711.2|1722.3|1715|1722.55|1715.25|1718.42|1711.12|39
1732670650000|2024-11-27 01:24:10|1722.35|1715.05|1725.03|1717.73|1725.3|1718|1722.35|1715.05|31
1732670660000|2024-11-27 01:24:20|1724.25|1716.95|1726.24|1718.94|1726.25|1718.95|1723.68|1716.38|36
1732670670000|2024-11-27 01:24:30|1726.25|1718.95|1725.79|1718.49|1726.5|1719.2|1725.24|1717.94|34
1732670680000|2024-11-27 01:24:40|1725.55|1718.25|1727.24|1719.94|1727.55|1720.25|1725.55|1718.25|36
1732670690000|2024-11-27 01:24:50|1727.35|1720.05|1726.52|1719.22|1728.6|1721.3|1726.52|1719.22|29
1732670700000|2024-11-27 01:25:00|1726.47|1719.17|1726.65|1719.35|1728.1|1720.8|1726.45|1719.15|37
1732670710000|2024-11-27 01:25:10|1727.02|1719.72|1725.2|1717.9|1727.02|1719.72|1724.45|1717.15|40
1732670720000|2024-11-27 01:25:20|1725.13|1717.83|1725.55|1718.25|1725.65|1718.35|1724.45|1717.15|35
1732670730000|2024-11-27 01:25:30|1725.5|1718.2|1725.25|1717.95|1727.7|1720.4|1725.18|1717.88|34
1732670740000|2024-11-27 01:25:40|1725.2|1717.9|1723.47|1716.17|1725.25|1717.95|1723.47|1716.17|35
1732670750000|2024-11-27 01:25:50|1723.65|1716.35|1722.26|1714.96|1724.85|1717.55|1722.17|1714.87|35
1732670760000|2024-11-27 01:26:00|1722.1|1714.8|1722.15|1714.85|1722.9|1715.6|1720.2|1712.9|36
1732670770000|2024-11-27 01:26:10|1722.2|1714.9|1721.75|1714.45|1723.97|1716.67|1721.75|1714.45|37
1732670780000|2024-11-27 01:26:20|1721.7|1714.4|1720.65|1713.35|1722.4|1715.1|1720.5|1713.2|34
1732670790000|2024-11-27 01:26:30|1720.75|1713.45|1721.13|1713.83|1721.95|1714.65|1720.55|1713.25|36
1732670800000|2024-11-27 01:26:40|1721.1|1713.8|1718.47|1711.17|1721.1|1713.8|1718.3|1711|33
1732670810000|2024-11-27 01:26:50|1718.57|1711.27|1717.15|1709.85|1718.67|1711.37|1717.1|1709.8|30
1732670820000|2024-11-27 01:27:00|1716.68|1709.38|1713.9|1706.6|1717.9|1710.6|1713.3|1706|37
1732670830000|2024-11-27 01:27:10|1713.65|1706.35|1712.32|1705.02|1714.27|1706.97|1712.24|1704.94|35
1732670840000|2024-11-27 01:27:20|1712.48|1705.18|1715.28|1707.98|1715.6|1708.3|1712.48|1705.18|37
1732670850000|2024-11-27 01:27:30|1715.31|1708.01|1715.26|1707.96|1716.67|1709.37|1714.5|1707.2|35
1732670860000|2024-11-27 01:27:40|1715.29|1707.99|1716.33|1709.03|1716.5|1709.2|1715.24|1707.94|37
1732670870000|2024-11-27 01:27:50|1716.35|1709.05|1716.45|1709.15|1716.9|1709.6|1716.21|1708.91|28
1732670880000|2024-11-27 01:28:00|1716.52|1709.22|1716.4|1709.1|1717.82|1710.52|1716.18|1708.88|36
1732670890000|2024-11-27 01:28:10|1716.43|1709.13|1718.47|1711.17|1719.25|1711.95|1716.43|1709.13|36
1732670900000|2024-11-27 01:28:20|1718.7|1711.4|1718.47|1711.17|1719.35|1712.05|1718.47|1711.17|29
1732670910000|2024-11-27 01:28:30|1718.7|1711.4|1718.23|1710.93|1719.6|1712.3|1717.38|1710.08|36
1732670920000|2024-11-27 01:28:40|1718.5|1711.2|1719.3|1712|1719.6|1712.3|1718.33|1711.03|31
1732670930000|2024-11-27 01:28:50|1719.35|1712.05|1719.6|1712.3|1720.54|1713.24|1719.24|1711.94|30
1732670940000|2024-11-27 01:29:00|1719.63|1712.33|1721.47|1714.17|1722.07|1714.77|1719.63|1712.33|37
1732670950000|2024-11-27 01:29:10|1721.45|1714.15|1720.23|1712.93|1721.6|1714.3|1719.73|1712.43|33
1732670960000|2024-11-27 01:29:20|1720.35|1713.05|1719.5|1712.2|1720.79|1713.49|1719.36|1712.06|32
1732670970000|2024-11-27 01:29:30|1719.55|1712.25|1721|1713.7|1721.9|1714.6|1719.55|1712.25|36
1732670980000|2024-11-27 01:29:40|1720.85|1713.55|1719.65|1712.35|1720.9|1713.6|1719.39|1712.09|28
1732670990000|2024-11-27 01:29:50|1719.6|1712.3|1719.82|1712.52|1719.95|1712.65|1719.34|1712.04|35
1732671000000|2024-11-27 01:30:00|1719.48|1712.18|1718.45|1711.15|1720.15|1712.85|1717.47|1710.17|36
1732671010000|2024-11-27 01:30:10|1718.8|1711.5|1717.79|1710.49|1719.6|1712.3|1717.79|1710.49|33
1732671020000|2024-11-27 01:30:20|1717.45|1710.15|1718.14|1710.84|1719.82|1712.52|1717.4|1710.1|39
1732671030000|2024-11-27 01:30:30|1717.65|1710.35|1716.82|1709.52|1717.95|1710.65|1716.5|1709.2|34
1732671040000|2024-11-27 01:30:40|1716.35|1709.05|1716.26|1708.96|1717.5|1710.2|1716.26|1708.96|36
1732671050000|2024-11-27 01:30:50|1716.24|1708.94|1718.28|1710.98|1718.7|1711.4|1716.24|1708.94|31
1732671060000|2024-11-27 01:31:00|1718.24|1710.94|1717.47|1710.17|1719.63|1712.33|1717.47|1710.17|38
1732671070000|2024-11-27 01:31:10|1717.49|1710.19|1717.23|1709.93|1717.7|1710.4|1714.7|1707.4|38
1732671080000|2024-11-27 01:31:20|1717.18|1709.88|1716.42|1709.12|1717.18|1709.88|1716.39|1709.09|34
1732671090000|2024-11-27 01:31:30|1716.18|1708.88|1715.84|1708.54|1716.63|1709.33|1715.52|1708.22|36
1732671100000|2024-11-27 01:31:40|1715.63|1708.33|1715.53|1708.23|1715.9|1708.6|1714.56|1707.26|37
1732671110000|2024-11-27 01:31:50|1715.75|1708.45|1718.41|1711.11|1718.48|1711.18|1715.41|1708.11|36
1732671120000|2024-11-27 01:32:00|1718.33|1711.03|1718.88|1711.58|1719.9|1712.6|1717.85|1710.55|35
1732671130000|2024-11-27 01:32:10|1718.76|1711.46|1719.75|1712.45|1720.5|1713.2|1718.76|1711.46|39
1732671140000|2024-11-27 01:32:20|1719.92|1712.62|1721.39|1714.09|1721.83|1714.53|1719.92|1712.62|31
1732671150000|2024-11-27 01:32:30|1721.5|1714.2|1724.3|1717|1724.7|1717.4|1721.18|1713.88|32
1732671160000|2024-11-27 01:32:40|1724.32|1717.02|1724.21|1716.91|1725.64|1718.34|1724.15|1716.85|38
1732671170000|2024-11-27 01:32:50|1724.24|1716.94|1724.48|1717.18|1724.65|1717.35|1722.9|1715.6|29
1732671180000|2024-11-27 01:33:00|1724.37|1717.07|1724.52|1717.22|1725.3|1718|1724.37|1717.07|32
1732671190000|2024-11-27 01:33:10|1724.36|1717.06|1722.64|1715.34|1724.36|1717.06|1722.2|1714.9|39
1732671200000|2024-11-27 01:33:20|1723.35|1716.05|1723.75|1716.45|1723.85|1716.55|1721.68|1714.38|37
1732671210000|2024-11-27 01:33:30|1723.3|1716|1722.25|1714.95|1723.99|1716.69|1721.55|1714.25|38
1732671220000|2024-11-27 01:33:40|1722.22|1714.92|1721.6|1714.3|1723.3|1716|1721.6|1714.3|36
1732671230000|2024-11-27 01:33:50|1721.99|1714.69|1722.85|1715.55|1722.94|1715.64|1721.5|1714.2|37
1732671240000|2024-11-27 01:34:00|1722.58|1715.28|1724|1716.7|1724.95|1717.65|1722.24|1714.94|39
1732671250000|2024-11-27 01:34:10|1723.65|1716.35|1723.55|1716.25|1724.33|1717.03|1723.18|1715.88|33
1732671260000|2024-11-27 01:34:20|1723.6|1716.3|1723.26|1715.96|1724|1716.7|1722.8|1715.5|34
1732671270000|2024-11-27 01:34:30|1723.3|1716|1723.8|1716.5|1724.36|1717.06|1722.58|1715.28|37
1732671280000|2024-11-27 01:34:40|1723.2|1715.9|1723.55|1716.25|1723.55|1716.25|1722.18|1714.88|38
1732671290000|2024-11-27 01:34:50|1722.76|1715.46|1723.9|1716.6|1723.99|1716.69|1722.55|1715.25|31
1732671300000|2024-11-27 01:35:00|1723.79|1716.49|1726.32|1719.02|1726.64|1719.34|1723.75|1716.45|37
1732671310000|2024-11-27 01:35:10|1726.15|1718.85|1724.24|1716.94|1726.4|1719.1|1724.21|1716.91|32
1732671320000|2024-11-27 01:35:20|1724.65|1717.35|1722.55|1715.25|1725.54|1718.24|1722.5|1715.2|36
1732671330000|2024-11-27 01:35:30|1722.65|1715.35|1723.87|1716.57|1725.09|1717.79|1722.65|1715.35|38
1732671340000|2024-11-27 01:35:40|1723.42|1716.12|1724.4|1717.1|1724.4|1717.1|1723.36|1716.06|31
1732671350000|2024-11-27 01:35:50|1724.45|1717.15|1724.95|1717.65|1725.4|1718.1|1723.83|1716.53|37
1732671360000|2024-11-27 01:36:00|1724.32|1717.02|1726.17|1718.87|1726.4|1719.1|1724.29|1716.99|38
1732671370000|2024-11-27 01:36:10|1725.78|1718.48|1727.75|1720.45|1728.5|1721.2|1725.58|1718.28|33
1732671380000|2024-11-27 01:36:20|1727.2|1719.9|1727.29|1719.99|1728.46|1721.16|1727.2|1719.9|32
1732671390000|2024-11-27 01:36:30|1727.26|1719.96|1728.55|1721.25|1728.55|1721.25|1727.17|1719.87|31
1732671400000|2024-11-27 01:36:40|1728.32|1721.02|1727.29|1719.99|1728.32|1721.02|1727|1719.7|29
1732671410000|2024-11-27 01:36:50|1727.22|1719.92|1727.45|1720.15|1728.25|1720.95|1727.22|1719.92|27
1732671420000|2024-11-27 01:37:00|1727.36|1720.06|1729.55|1722.25|1729.8|1722.5|1727.36|1720.06|34
1732671430000|2024-11-27 01:37:10|1729.37|1722.07|1732.45|1725.15|1732.53|1725.23|1729.37|1722.07|33
1732671440000|2024-11-27 01:37:20|1732.4|1725.1|1733.6|1726.3|1734.24|1726.94|1731.74|1724.44|34
1732671450000|2024-11-27 01:37:30|1733.52|1726.22|1732.65|1725.35|1733.52|1726.22|1731.76|1724.46|28
1732671460000|2024-11-27 01:37:40|1731.9|1724.6|1731.76|1724.46|1732.7|1725.4|1731.71|1724.41|28
1732671470000|2024-11-27 01:37:50|1731.7|1724.4|1730.55|1723.25|1731.7|1724.4|1730.42|1723.12|34
1732671480000|2024-11-27 01:38:00|1730.42|1723.12|1731.1|1723.8|1731.5|1724.2|1730.25|1722.95|35
1732671490000|2024-11-27 01:38:10|1731.19|1723.89|1731.25|1723.95|1731.4|1724.1|1730.39|1723.09|34
1732671500000|2024-11-27 01:38:20|1731.28|1723.98|1732.9|1725.6|1733.55|1726.25|1731.26|1723.96|33
1732671510000|2024-11-27 01:38:30|1733.2|1725.9|1731.94|1724.64|1733.2|1725.9|1731.2|1723.9|31
1732671520000|2024-11-27 01:38:40|1731.45|1724.15|1731.2|1723.9|1732.09|1724.79|1730.78|1723.48|29
1732671530000|2024-11-27 01:38:50|1730.73|1723.43|1732.26|1724.96|1732.45|1725.15|1730.68|1723.38|31
1732671540000|2024-11-27 01:39:00|1732.32|1725.02|1733.2|1725.9|1734.1|1726.8|1732.24|1724.94|36
1732671550000|2024-11-27 01:39:10|1733.25|1725.95|1732.05|1724.75|1733.3|1726|1731.23|1723.93|35
1732671560000|2024-11-27 01:39:20|1731.94|1724.64|1732.05|1724.75|1732.05|1724.75|1731.15|1723.85|32
1732671570000|2024-11-27 01:39:30|1731.6|1724.3|1733.4|1726.1|1733.4|1726.1|1731.39|1724.09|28
1732671580000|2024-11-27 01:39:40|1733.35|1726.05|1732.6|1725.3|1733.35|1726.05|1732.42|1725.12|26
1732671590000|2024-11-27 01:39:50|1732.55|1725.25|1732.21|1724.91|1733.3|1726|1732.13|1724.83|28
1732671600000|2024-11-27 01:40:00|1732.18|1724.88|1734.3|1727|1734.8|1727.5|1732.15|1724.85|28
1732671610000|2024-11-27 01:40:10|1734.15|1726.85|1734.29|1726.99|1734.35|1727.05|1734.08|1726.78|35
1732671620000|2024-11-27 01:40:20|1734.24|1726.94|1732.15|1724.85|1734.35|1727.05|1731.45|1724.15|27
1732671630000|2024-11-27 01:40:30|1731.65|1724.35|1730.94|1723.64|1731.81|1724.51|1729.5|1722.2|38
1732671640000|2024-11-27 01:40:40|1730.99|1723.69|1731.75|1724.45|1732.1|1724.8|1730.42|1723.12|29
1732671650000|2024-11-27 01:40:50|1732.03|1724.73|1730.8|1723.5|1732.25|1724.95|1730.22|1722.92|37
1732671660000|2024-11-27 01:41:00|1730.22|1722.92|1731.75|1724.45|1731.85|1724.55|1730.22|1722.92|38
1732671670000|2024-11-27 01:41:10|1731.53|1724.23|1729.38|1722.08|1731.94|1724.64|1729.26|1721.96|33
1732671680000|2024-11-27 01:41:20|1729.41|1722.11|1730.22|1722.92|1730.48|1723.18|1729.41|1722.11|33
1732671690000|2024-11-27 01:41:30|1730.2|1722.9|1729.5|1722.2|1730.38|1723.08|1729.39|1722.09|32
1732671700000|2024-11-27 01:41:40|1729.58|1722.28|1730.85|1723.55|1730.9|1723.6|1729.54|1722.24|32
1732671710000|2024-11-27 01:41:50|1730.63|1723.33|1729.26|1721.96|1731.45|1724.15|1729.26|1721.96|27
1732671720000|2024-11-27 01:42:00|1729.29|1721.99|1730.85|1723.55|1730.85|1723.55|1729.29|1721.99|32
1732671730000|2024-11-27 01:42:10|1730.8|1723.5|1729.75|1722.45|1730.8|1723.5|1729.2|1721.9|26
1732671740000|2024-11-27 01:42:20|1728.73|1721.43|1730.85|1723.55|1730.85|1723.55|1728.22|1720.92|33
1732671750000|2024-11-27 01:42:30|1731|1723.7|1730.94|1723.64|1731.6|1724.3|1730.45|1723.15|36
1732671760000|2024-11-27 01:42:40|1730.57|1723.27|1730.58|1723.28|1731.23|1723.93|1730.18|1722.88|25
1732671770000|2024-11-27 01:42:50|1730.45|1723.15|1729.55|1722.25|1730.5|1723.2|1729.48|1722.18|25
1732671780000|2024-11-27 01:43:00|1729.6|1722.3|1728.85|1721.55|1730.2|1722.9|1728.8|1721.5|32
1732671790000|2024-11-27 01:43:10|1728.24|1720.94|1727.18|1719.88|1728.7|1721.4|1726.49|1719.19|30
1732671800000|2024-11-27 01:43:20|1727.43|1720.13|1729.85|1722.55|1729.85|1722.55|1727.24|1719.94|31
1732671810000|2024-11-27 01:43:30|1729.26|1721.96|1730.39|1723.09|1730.98|1723.68|1729.21|1721.91|26
1732671820000|2024-11-27 01:43:40|1730.41|1723.11|1728.85|1721.55|1730.41|1723.11|1728.21|1720.91|31
1732671830000|2024-11-27 01:43:50|1728.76|1721.46|1728.48|1721.18|1729.55|1722.25|1727.5|1720.2|33
1732671840000|2024-11-27 01:44:00|1727.78|1720.48|1728.75|1721.45|1728.95|1721.65|1727.78|1720.48|35
1732671850000|2024-11-27 01:44:10|1728.52|1721.22|1728.45|1721.15|1728.95|1721.65|1728.24|1720.94|34
1732671860000|2024-11-27 01:44:20|1728.78|1721.48|1729|1721.7|1729.85|1722.55|1728.39|1721.09|29
1732671870000|2024-11-27 01:44:30|1729.05|1721.75|1728.8|1721.5|1729.65|1722.35|1728.23|1720.93|32
1732671880000|2024-11-27 01:44:40|1728.2|1720.9|1729.35|1722.05|1729.95|1722.65|1728.2|1720.9|27
1732671890000|2024-11-27 01:44:50|1729.28|1721.98|1728.89|1721.59|1729.28|1721.98|1728.2|1720.9|32
1732671900000|2024-11-27 01:45:00|1728.8|1721.5|1730.65|1723.35|1730.65|1723.35|1728.75|1721.45|38
1732671910000|2024-11-27 01:45:10|1730.5|1723.2|1732.24|1724.94|1732.78|1725.48|1730.24|1722.94|34
1732671920000|2024-11-27 01:45:20|1732.95|1725.65|1735.48|1728.18|1735.48|1728.18|1732.32|1725.02|28
1732671930000|2024-11-27 01:45:30|1735.38|1728.08|1733.8|1726.5|1735.38|1728.08|1733.3|1726|32
1732671940000|2024-11-27 01:45:40|1733.85|1726.55|1729.43|1722.13|1733.95|1726.65|1729.34|1722.04|35
1732671950000|2024-11-27 01:45:50|1729.45|1722.15|1731.24|1723.94|1731.41|1724.11|1729.19|1721.89|33
1732671960000|2024-11-27 01:46:00|1731.2|1723.9|1733.21|1725.91|1734.59|1727.29|1731.2|1723.9|35
1732671970000|2024-11-27 01:46:10|1733.26|1725.96|1733.6|1726.3|1734.45|1727.15|1733.24|1725.94|35
1732671980000|2024-11-27 01:46:20|1733.58|1726.28|1732.73|1725.43|1734.13|1726.83|1732.5|1725.2|33
1732671990000|2024-11-27 01:46:30|1732.58|1725.28|1732.05|1724.75|1733|1725.7|1731.48|1724.18|33
1732672000000|2024-11-27 01:46:40|1732.1|1724.8|1730.63|1723.33|1732.1|1724.8|1730.5|1723.2|36
1732672010000|2024-11-27 01:46:50|1730.52|1723.22|1729.15|1721.85|1731.04|1723.74|1728.52|1721.22|31
1732672020000|2024-11-27 01:47:00|1728.9|1721.6|1730.29|1722.99|1731.46|1724.16|1728.9|1721.6|34
1732672030000|2024-11-27 01:47:10|1730.89|1723.59|1730.42|1723.12|1732.48|1725.18|1730.22|1722.92|35
1732672040000|2024-11-27 01:47:20|1730.45|1723.15|1731.5|1724.2|1732.9|1725.6|1730.42|1723.12|36
1732672050000|2024-11-27 01:47:30|1731.76|1724.46|1732.73|1725.43|1733.55|1726.25|1731.76|1724.46|31
1732672060000|2024-11-27 01:47:40|1732.75|1725.45|1731.18|1723.88|1733.5|1726.2|1731.15|1723.85|34
1732672070000|2024-11-27 01:47:50|1731.8|1724.5|1732.42|1725.12|1732.65|1725.35|1731.39|1724.09|37
1732672080000|2024-11-27 01:48:00|1732.39|1725.09|1729.85|1722.55|1732.39|1725.09|1729.63|1722.33|37
1732672090000|2024-11-27 01:48:10|1730.13|1722.83|1729.8|1722.5|1730.4|1723.1|1727.68|1720.38|37
1732672100000|2024-11-27 01:48:20|1729.82|1722.52|1730.58|1723.28|1730.65|1723.35|1729.45|1722.15|34
1732672110000|2024-11-27 01:48:30|1730.53|1723.23|1729.22|1721.92|1730.65|1723.35|1728.61|1721.31|31
1732672120000|2024-11-27 01:48:40|1729.85|1722.55|1728.59|1721.29|1729.85|1722.55|1728.45|1721.15|37
1732672130000|2024-11-27 01:48:50|1728.55|1721.25|1729.15|1721.85|1729.85|1722.55|1728.43|1721.13|30
1732672140000|2024-11-27 01:49:00|1729.24|1721.94|1727.53|1720.23|1729.24|1721.94|1727.53|1720.23|13
1732672150000|2024-11-27 01:49:10|1727.49|1720.19|1727.45|1720.15|1727.68|1720.38|1726.47|1719.17|30
1732672160000|2024-11-27 01:49:20|1727.5|1720.2|1726.58|1719.28|1728.14|1720.84|1725.63|1718.33|38
1732672170000|2024-11-27 01:49:30|1726.73|1719.43|1727.41|1720.11|1727.8|1720.5|1726.65|1719.35|37
1732672180000|2024-11-27 01:49:40|1727.39|1720.09|1724.7|1717.4|1727.9|1720.6|1724.7|1717.4|31
1732672190000|2024-11-27 01:49:50|1724.85|1717.55|1726.3|1719|1726.59|1719.29|1724.85|1717.55|31
1732672200000|2024-11-27 01:50:00|1726.1|1718.8|1729|1721.7|1729|1721.7|1726.1|1718.8|36
1732672210000|2024-11-27 01:50:10|1728.85|1721.55|1730.24|1722.94|1730.26|1722.96|1728.82|1721.52|32
1732672220000|2024-11-27 01:50:20|1730.26|1722.96|1733.9|1726.6|1734.6|1727.3|1730.24|1722.94|35
1732672230000|2024-11-27 01:50:30|1733.85|1726.55|1732.95|1725.65|1734.6|1727.3|1732.18|1724.88|29
1732672240000|2024-11-27 01:50:40|1732.65|1725.35|1729.41|1722.11|1733.5|1726.2|1729.15|1721.85|33
1732672250000|2024-11-27 01:50:50|1729.95|1722.65|1729.26|1721.96|1729.95|1722.65|1728.65|1721.35|29
1732672260000|2024-11-27 01:51:00|1729.24|1721.94|1729.38|1722.08|1729.63|1722.33|1728.56|1721.26|32
1732672270000|2024-11-27 01:51:10|1729.8|1722.5|1729.69|1722.39|1730.25|1722.95|1728.32|1721.02|38
1732672280000|2024-11-27 01:51:20|1729.78|1722.48|1730.9|1723.6|1732.1|1724.8|1729.78|1722.48|32
1732672290000|2024-11-27 01:51:30|1730.6|1723.3|1730.34|1723.04|1730.88|1723.58|1728.75|1721.45|31
1732672300000|2024-11-27 01:51:40|1730.25|1722.95|1729.58|1722.28|1730.62|1723.32|1728.83|1721.53|29
1732672310000|2024-11-27 01:51:50|1729.8|1722.5|1728.85|1721.55|1730.43|1723.13|1728.55|1721.25|39
1732672320000|2024-11-27 01:52:00|1728.9|1721.6|1731.74|1724.44|1732.64|1725.34|1728.8|1721.5|35
1732672330000|2024-11-27 01:52:10|1731.36|1724.06|1731.75|1724.45|1731.75|1724.45|1731.23|1723.93|32
1732672340000|2024-11-27 01:52:20|1731.35|1724.05|1732.68|1725.38|1733.26|1725.96|1731.34|1724.04|32
1732672350000|2024-11-27 01:52:30|1732.7|1725.4|1733.6|1726.3|1734.15|1726.85|1732.45|1725.15|39
1732672360000|2024-11-27 01:52:40|1734|1726.7|1732.24|1724.94|1734.35|1727.05|1732.24|1724.94|36
1732672370000|2024-11-27 01:52:50|1732.26|1724.96|1730.66|1723.36|1732.7|1725.4|1730.66|1723.36|29
1732672380000|2024-11-27 01:53:00|1730.82|1723.52|1732.66|1725.36|1732.66|1725.36|1730.55|1723.25|35
1732672390000|2024-11-27 01:53:10|1732.71|1725.41|1732.22|1724.92|1733.65|1726.35|1732.22|1724.92|33
1732672400000|2024-11-27 01:53:20|1732.24|1724.94|1732.9|1725.6|1733.28|1725.98|1732.24|1724.94|22
1732672410000|2024-11-27 01:53:30|1732.6|1725.3|1732.88|1725.58|1732.95|1725.65|1732.24|1724.94|29
1732672420000|2024-11-27 01:53:40|1732.98|1725.68|1735.2|1727.9|1735.7|1728.4|1732.98|1725.68|31
1732672430000|2024-11-27 01:53:50|1735.22|1727.92|1735.5|1728.2|1735.5|1728.2|1735.22|1727.92|19
1732672440000|2024-11-27 01:54:00|1735.35|1728.05|1734.95|1727.65|1735.6|1728.3|1734.95|1727.65|24
1732672450000|2024-11-27 01:54:10|1735.1|1727.8|1735.3|1728|1735.3|1728|1734.39|1727.09|27
1732672460000|2024-11-27 01:54:20|1735.23|1727.93|1735.5|1728.2|1735.55|1728.25|1734.45|1727.15|37
1732672470000|2024-11-27 01:54:30|1735.35|1728.05|1735.35|1728.05|1735.55|1728.25|1735.32|1728.02|28
1732672480000|2024-11-27 01:54:40|1735.32|1728.02|1736.15|1728.85|1736.25|1728.95|1735.24|1727.94|26
1732672490000|2024-11-27 01:54:50|1736.17|1728.87|1735.65|1728.35|1736.2|1728.9|1735.47|1728.17|27
1732672500000|2024-11-27 01:55:00|1735.7|1728.4|1736.6|1729.3|1736.6|1729.3|1735.26|1727.96|28
1732672510000|2024-11-27 01:55:10|1736.35|1729.05|1737.15|1729.85|1737.53|1730.23|1736.35|1729.05|30
1732672520000|2024-11-27 01:55:20|1737.2|1729.9|1735.8|1728.5|1737.24|1729.94|1735.72|1728.42|34
1732672530000|2024-11-27 01:55:30|1735.85|1728.55|1736.47|1729.17|1737.12|1729.82|1735.85|1728.55|28
1732672540000|2024-11-27 01:55:40|1736.45|1729.15|1735.53|1728.23|1736.55|1729.25|1735.29|1727.99|29
1732672550000|2024-11-27 01:55:50|1735.58|1728.28|1735.33|1728.03|1735.8|1728.5|1735.21|1727.91|28
1732672560000|2024-11-27 01:56:00|1735.45|1728.15|1737.29|1729.99|1737.29|1729.99|1735.45|1728.15|29
1732672570000|2024-11-27 01:56:10|1737.32|1730.02|1738.37|1731.07|1738.53|1731.23|1737.32|1730.02|20
1732672580000|2024-11-27 01:56:20|1738.47|1731.17|1739.21|1731.91|1739.8|1732.5|1738.47|1731.17|27
1732672590000|2024-11-27 01:56:30|1739.13|1731.83|1738.32|1731.02|1739.13|1731.83|1737.95|1730.65|30
1732672600000|2024-11-27 01:56:40|1738.95|1731.65|1738.5|1731.2|1739.15|1731.85|1738.24|1730.94|27
1732672610000|2024-11-27 01:56:50|1738.52|1731.22|1738.8|1731.5|1739.4|1732.1|1738.47|1731.17|27
1732672620000|2024-11-27 01:57:00|1738.7|1731.4|1738.65|1731.35|1739.05|1731.75|1737.45|1730.15|32
1732672630000|2024-11-27 01:57:10|1739.1|1731.8|1738.35|1731.05|1739.1|1731.8|1738.24|1730.94|23
1732672640000|2024-11-27 01:57:20|1739|1731.7|1738.32|1731.02|1739|1731.7|1738.24|1730.94|27
1732672650000|2024-11-27 01:57:30|1738.29|1730.99|1738.21|1730.91|1738.75|1731.45|1738.18|1730.88|19
1732672660000|2024-11-27 01:57:40|1738.24|1730.94|1738.8|1731.5|1738.9|1731.6|1738.18|1730.88|17
1732672670000|2024-11-27 01:57:50|1738.85|1731.55|1738.79|1731.49|1739.25|1731.95|1738.05|1730.75|16
1732672680000|2024-11-27 01:58:00|1738.24|1730.94|1737.24|1729.94|1739|1731.7|1737.24|1729.94|28
1732672690000|2024-11-27 01:58:10|1737.29|1729.99|1737.52|1730.22|1737.58|1730.28|1737.29|1729.99|20
1732672700000|2024-11-27 01:58:20|1737.5|1730.2|1738.29|1730.99|1738.95|1731.65|1737.45|1730.15|22
1732672710000|2024-11-27 01:58:30|1738.15|1730.85|1738.26|1730.96|1738.4|1731.1|1738.15|1730.85|7
1732672720000|2024-11-27 01:58:40|1738.29|1730.99|1738.53|1731.23|1738.87|1731.57|1738.29|1730.99|30
1732672730000|2024-11-27 01:58:50|1738.44|1731.14|1738.6|1731.3|1738.6|1731.3|1738.18|1730.88|18
1732672740000|2024-11-27 01:59:00|1737.55|1730.25|1736.55|1729.25|1739.15|1731.85|1736.55|1729.25|34
1732672750000|2024-11-27 01:59:10|1736.32|1729.02|1736.55|1729.25|1737.05|1729.75|1735.75|1728.45|32
1732672760000|2024-11-27 01:59:20|1736.45|1729.15|1737.55|1730.25|1737.76|1730.46|1736.42|1729.12|26
1732672770000|2024-11-27 01:59:30|1737.5|1730.2|1737.25|1729.95|1737.55|1730.25|1737.15|1729.85|21
1732672780000|2024-11-27 01:59:40|1737.2|1729.9|1737.45|1730.15|1737.45|1730.15|1736.57|1729.27|31
1732672790000|2024-11-27 01:59:50|1737.29|1729.99|1736.94|1729.64|1737.4|1730.1|1736.26|1728.96|19
1732672800000|2024-11-27 02:00:00|1736.45|1729.15|1738.35|1731.05|1738.57|1731.27|1736.29|1728.99|35
1732672810000|2024-11-27 02:00:10|1739.4|1732.1|1738.16|1730.86|1739.45|1732.15|1736.6|1729.3|36
1732672820000|2024-11-27 02:00:20|1738.35|1731.05|1738.45|1731.15|1738.8|1731.5|1738.2|1730.9|34
1732672830000|2024-11-27 02:00:30|1738.42|1731.12|1737.44|1730.14|1738.6|1731.3|1737.44|1730.14|33
1732672840000|2024-11-27 02:00:40|1737.24|1729.94|1735.18|1727.88|1737.8|1730.5|1735.18|1727.88|34
1732672850000|2024-11-27 02:00:50|1735.26|1727.96|1735.53|1728.23|1736.14|1728.84|1735.18|1727.88|32
1732672860000|2024-11-27 02:01:00|1735.52|1728.22|1736.6|1729.3|1737|1729.7|1735.24|1727.94|36
1732672870000|2024-11-27 02:01:10|1736.63|1729.33|1736.6|1729.3|1736.9|1729.6|1735.5|1728.2|29
1732672880000|2024-11-27 02:01:20|1736.65|1729.35|1736.73|1729.43|1737.1|1729.8|1735.7|1728.4|31
1732672890000|2024-11-27 02:01:30|1736.78|1729.48|1737.39|1730.09|1738.1|1730.8|1736.78|1729.48|33
1732672900000|2024-11-27 02:01:40|1737.29|1729.99|1736.29|1728.99|1737.8|1730.5|1736.24|1728.94|30
1732672910000|2024-11-27 02:01:50|1736.24|1728.94|1737.23|1729.93|1737.95|1730.65|1736.24|1728.94|32
1732672920000|2024-11-27 02:02:00|1737.25|1729.95|1737.26|1729.96|1737.9|1730.6|1736.24|1728.94|37
1732672930000|2024-11-27 02:02:10|1737.29|1729.99|1736.5|1729.2|1737.32|1730.02|1736.5|1729.2|25
1732672940000|2024-11-27 02:02:20|1736.7|1729.4|1736.76|1729.46|1737.67|1730.37|1736.39|1729.09|28
1732672950000|2024-11-27 02:02:30|1736.79|1729.49|1735.35|1728.05|1736.79|1729.49|1735.18|1727.88|28
1732672960000|2024-11-27 02:02:40|1735.26|1727.96|1735.53|1728.23|1735.9|1728.6|1734.61|1727.31|35
1732672970000|2024-11-27 02:02:50|1735.63|1728.33|1734.55|1727.25|1735.63|1728.33|1734.55|1727.25|31
1732672980000|2024-11-27 02:03:00|1734.63|1727.33|1735.26|1727.96|1736.09|1728.79|1734.23|1726.93|20
1732672990000|2024-11-27 02:03:10|1735.63|1728.33|1737.21|1729.91|1737.45|1730.15|1735.63|1728.33|33
1732673000000|2024-11-27 02:03:20|1737.24|1729.94|1736.55|1729.25|1737.4|1730.1|1736.29|1728.99|32
1732673010000|2024-11-27 02:03:30|1736.42|1729.12|1734.71|1727.41|1736.48|1729.18|1734.45|1727.15|34
1732673020000|2024-11-27 02:03:40|1734.68|1727.38|1736.29|1728.99|1736.78|1729.48|1734.35|1727.05|34
1732673030000|2024-11-27 02:03:50|1736.3|1729|1737.29|1729.99|1737.45|1730.15|1736.29|1728.99|27
1732673040000|2024-11-27 02:04:00|1737.26|1729.96|1736.24|1728.94|1737.38|1730.08|1736.24|1728.94|29
1732673050000|2024-11-27 02:04:10|1736.26|1728.96|1735.4|1728.1|1736.29|1728.99|1735.24|1727.94|18
1732673060000|2024-11-27 02:04:20|1735.29|1727.99|1735.58|1728.28|1736.1|1728.8|1735.21|1727.91|27
1732673070000|2024-11-27 02:04:30|1735.53|1728.23|1735.63|1728.33|1736.15|1728.85|1735.47|1728.17|25
1732673080000|2024-11-27 02:04:40|1735.55|1728.25|1737.05|1729.75|1737.05|1729.75|1734.59|1727.29|34
1732673090000|2024-11-27 02:04:50|1736.65|1729.35|1737.3|1730|1737.58|1730.28|1735.73|1728.43|35
1732673100000|2024-11-27 02:05:00|1737.38|1730.08|1738.26|1730.96|1739|1731.7|1737.38|1730.08|35
1732673110000|2024-11-27 02:05:10|1738.29|1730.99|1737.75|1730.45|1739.15|1731.85|1737.55|1730.25|31
1732673120000|2024-11-27 02:05:20|1738.55|1731.25|1736.41|1729.11|1738.6|1731.3|1735.83|1728.53|33
1732673130000|2024-11-27 02:05:30|1736.53|1729.23|1735.65|1728.35|1736.85|1729.55|1735.65|1728.35|26
1732673140000|2024-11-27 02:05:40|1735.47|1728.17|1735.48|1728.18|1735.75|1728.45|1735.32|1728.02|21
1732673150000|2024-11-27 02:05:50|1735.47|1728.17|1735.78|1728.48|1736.25|1728.95|1735.45|1728.15|29
1732673160000|2024-11-27 02:06:00|1735.75|1728.45|1737.36|1730.06|1737.65|1730.35|1735.75|1728.45|34
1732673170000|2024-11-27 02:06:10|1737.39|1730.09|1739.45|1732.15|1739.7|1732.4|1737.39|1730.09|32
1732673180000|2024-11-27 02:06:20|1739.29|1731.99|1736.85|1729.55|1739.29|1731.99|1736.7|1729.4|33
1732673190000|2024-11-27 02:06:30|1737.04|1729.74|1738.55|1731.25|1738.55|1731.25|1736.8|1729.5|39
1732673200000|2024-11-27 02:06:40|1738.5|1731.2|1738.85|1731.55|1738.85|1731.55|1738.2|1730.9|27
1732673210000|2024-11-27 02:06:50|1738.24|1730.94|1737.32|1730.02|1738.8|1731.5|1737.26|1729.96|28
1732673220000|2024-11-27 02:07:00|1737.29|1729.99|1735.66|1728.36|1737.95|1730.65|1733.75|1726.45|37
1732673230000|2024-11-27 02:07:10|1735.56|1728.26|1736.9|1729.6|1738.05|1730.75|1735.45|1728.15|39
1732673240000|2024-11-27 02:07:20|1737|1729.7|1734.82|1727.52|1737.87|1730.57|1734.58|1727.28|38
1732673250000|2024-11-27 02:07:30|1734.8|1727.5|1731.4|1724.1|1735|1727.7|1731.4|1724.1|37
1732673260000|2024-11-27 02:07:40|1731.1|1723.8|1730.25|1722.95|1731.64|1724.34|1730.2|1722.9|31
1732673270000|2024-11-27 02:07:50|1729.9|1722.6|1728.79|1721.49|1730|1722.7|1728.24|1720.94|29
1732673280000|2024-11-27 02:08:00|1728.8|1721.5|1728.22|1720.92|1729.27|1721.97|1727.65|1720.35|28
1732673290000|2024-11-27 02:08:10|1728.15|1720.85|1729.22|1721.92|1729.24|1721.94|1728.15|1720.85|31
1732673300000|2024-11-27 02:08:20|1729.24|1721.94|1730.09|1722.79|1730.9|1723.6|1729.2|1721.9|36
1732673310000|2024-11-27 02:08:30|1729.6|1722.3|1729.3|1722|1729.9|1722.6|1729.18|1721.88|30
1732673320000|2024-11-27 02:08:40|1729.2|1721.9|1729.24|1721.94|1730.35|1723.05|1729.2|1721.9|31
1732673330000|2024-11-27 02:08:50|1729.8|1722.5|1728.05|1720.75|1729.8|1722.5|1728.05|1720.75|31
1732673340000|2024-11-27 02:09:00|1727.65|1720.35|1725.85|1718.55|1727.85|1720.55|1725.53|1718.23|33
1732673350000|2024-11-27 02:09:10|1725.48|1718.18|1726.85|1719.55|1727.62|1720.32|1725.28|1717.98|21
1732673360000|2024-11-27 02:09:20|1726.63|1719.33|1727.58|1720.28|1728.04|1720.74|1726.39|1719.09|37
1732673370000|2024-11-27 02:09:30|1727.45|1720.15|1727.5|1720.2|1727.9|1720.6|1727.32|1720.02|27
1732673380000|2024-11-27 02:09:40|1727.52|1720.22|1727.52|1720.22|1727.88|1720.58|1727.47|1720.17|29
1732673390000|2024-11-27 02:09:50|1727.68|1720.38|1727.45|1720.15|1727.68|1720.38|1727.39|1720.09|20
1732673400000|2024-11-27 02:10:00|1727.5|1720.2|1727.6|1720.3|1727.75|1720.45|1726.8|1719.5|28
1732673410000|2024-11-27 02:10:10|1727.75|1720.45|1726.6|1719.3|1727.8|1720.5|1726.36|1719.06|32
1732673420000|2024-11-27 02:10:20|1726.47|1719.17|1727.77|1720.47|1727.85|1720.55|1726.47|1719.17|28
1732673430000|2024-11-27 02:10:30|1727.42|1720.12|1727.73|1720.43|1728.3|1721|1727.42|1720.12|29
1732673440000|2024-11-27 02:10:40|1727.55|1720.25|1728.24|1720.94|1728.55|1721.25|1727.55|1720.25|21
1732673450000|2024-11-27 02:10:50|1728.2|1720.9|1726.55|1719.25|1728.2|1720.9|1725.39|1718.09|31
1732673460000|2024-11-27 02:11:00|1725.89|1718.59|1726.99|1719.69|1727.05|1719.75|1725.47|1718.17|36
1732673470000|2024-11-27 02:11:10|1727.05|1719.75|1726.68|1719.38|1727.22|1719.92|1726.42|1719.12|33
1732673480000|2024-11-27 02:11:20|1726.65|1719.35|1727.28|1719.98|1727.9|1720.6|1726.65|1719.35|32
1732673490000|2024-11-27 02:11:30|1727.39|1720.09|1725.85|1718.55|1727.39|1720.09|1725.68|1718.38|26
1732673500000|2024-11-27 02:11:40|1726.05|1718.75|1725.55|1718.25|1726.25|1718.95|1725.47|1718.17|27
1732673510000|2024-11-27 02:11:50|1725.6|1718.3|1725.81|1718.51|1726|1718.7|1725.41|1718.11|33
1732673520000|2024-11-27 02:12:00|1725.87|1718.57|1726.34|1719.04|1726.34|1719.04|1725.52|1718.22|23
1732673530000|2024-11-27 02:12:10|1725.87|1718.57|1724.85|1717.55|1726.13|1718.83|1724.24|1716.94|35
1732673540000|2024-11-27 02:12:20|1724.9|1717.6|1725.58|1718.28|1726.19|1718.89|1724.45|1717.15|32
1732673550000|2024-11-27 02:12:30|1725.52|1718.22|1726.05|1718.75|1726.05|1718.75|1725.2|1717.9|30
1732673560000|2024-11-27 02:12:40|1725.47|1718.17|1725.28|1717.98|1725.95|1718.65|1724.65|1717.35|27
1732673570000|2024-11-27 02:12:50|1724.85|1717.55|1724.47|1717.17|1725.45|1718.15|1724.47|1717.17|24
1732673580000|2024-11-27 02:13:00|1724.5|1717.2|1726.31|1719.01|1726.45|1719.15|1724.5|1717.2|28
1732673590000|2024-11-27 02:13:10|1726.3|1719|1725.85|1718.55|1726.35|1719.05|1725.65|1718.35|35
1732673600000|2024-11-27 02:13:20|1725.9|1718.6|1726.54|1719.24|1726.6|1719.3|1725.65|1718.35|10
1732673610000|2024-11-27 02:13:30|1726.57|1719.27|1727.09|1719.79|1727.45|1720.15|1726.46|1719.16|31
1732673620000|2024-11-27 02:13:40|1726.93|1719.63|1727.15|1719.85|1727.95|1720.65|1726.45|1719.15|27
1732673630000|2024-11-27 02:13:50|1727.13|1719.83|1725.99|1718.69|1727.65|1720.35|1725.52|1718.22|33
1732673640000|2024-11-27 02:14:00|1726.45|1719.15|1722.9|1715.6|1726.45|1719.15|1722.53|1715.23|29
1732673650000|2024-11-27 02:14:10|1722.35|1715.05|1720.85|1713.55|1722.65|1715.35|1720.4|1713.1|31
1732673660000|2024-11-27 02:14:20|1721.55|1714.25|1718.3|1711|1721.55|1714.25|1718.3|1711|31
1732673670000|2024-11-27 02:14:30|1719.25|1711.95|1717.8|1710.5|1719.25|1711.95|1717.22|1709.92|30
1732673680000|2024-11-27 02:14:40|1717.53|1710.23|1715.85|1708.55|1717.95|1710.65|1715.3|1708|37
1732673690000|2024-11-27 02:14:50|1715.33|1708.03|1715.53|1708.23|1716.4|1709.1|1715.31|1708.01|35
1732673700000|2024-11-27 02:15:00|1715.61|1708.31|1716|1708.7|1716.6|1709.3|1715.29|1707.99|29
1732673710000|2024-11-27 02:15:10|1715.79|1708.49|1716.29|1708.99|1716.3|1709|1715.15|1707.85|28
1732673720000|2024-11-27 02:15:20|1716.45|1709.15|1717.1|1709.8|1718.05|1710.75|1716.1|1708.8|31
1732673730000|2024-11-27 02:15:30|1717.18|1709.88|1714.28|1706.98|1717.2|1709.9|1714.28|1706.98|34
1732673740000|2024-11-27 02:15:40|1715.35|1708.05|1714.15|1706.85|1715.35|1708.05|1714.15|1706.85|30
1732673750000|2024-11-27 02:15:50|1713.9|1706.6|1713.33|1706.03|1713.9|1706.6|1712.29|1704.99|23
1732673760000|2024-11-27 02:16:00|1713.47|1706.17|1713.58|1706.28|1714.45|1707.15|1712.45|1705.15|31
1732673770000|2024-11-27 02:16:10|1713.42|1706.12|1713.1|1705.8|1714.4|1707.1|1713.05|1705.75|25
1732673780000|2024-11-27 02:16:20|1713.03|1705.73|1712.17|1704.87|1713.03|1705.73|1711.2|1703.9|24
1732673790000|2024-11-27 02:16:30|1712.22|1704.92|1715.7|1708.4|1715.7|1708.4|1712.22|1704.92|37
1732673800000|2024-11-27 02:16:40|1714.95|1707.65|1716.17|1708.87|1716.22|1708.92|1714.29|1706.99|28
1732673810000|2024-11-27 02:16:50|1716.2|1708.9|1718.2|1710.9|1718.25|1710.95|1716.17|1708.87|26
1732673820000|2024-11-27 02:17:00|1718.26|1710.96|1715.24|1707.94|1718.8|1711.5|1715.18|1707.88|36
1732673830000|2024-11-27 02:17:10|1715.45|1708.15|1716.26|1708.96|1717.82|1710.52|1715.39|1708.09|36
1732673840000|2024-11-27 02:17:20|1716.24|1708.94|1717.21|1709.91|1717.9|1710.6|1716.18|1708.88|29
1732673850000|2024-11-27 02:17:30|1717.71|1710.41|1717.21|1709.91|1718.65|1711.35|1717.18|1709.88|27
1732673860000|2024-11-27 02:17:40|1717.75|1710.45|1718.47|1711.17|1718.7|1711.4|1717.21|1709.91|27
1732673870000|2024-11-27 02:17:50|1718.6|1711.3|1718.26|1710.96|1718.7|1711.4|1717.15|1709.85|29
1732673880000|2024-11-27 02:18:00|1717.24|1709.94|1716.39|1709.09|1718.35|1711.05|1716.05|1708.75|31
1732673890000|2024-11-27 02:18:10|1716.13|1708.83|1717.13|1709.83|1718.75|1711.45|1716.13|1708.83|36
1732673900000|2024-11-27 02:18:20|1717.6|1710.3|1719.08|1711.78|1719.6|1712.3|1717.1|1709.8|34
1732673910000|2024-11-27 02:18:30|1719.37|1712.07|1718.13|1710.83|1719.5|1712.2|1718.13|1710.83|29
1732673920000|2024-11-27 02:18:40|1718|1710.7|1719.24|1711.94|1719.85|1712.55|1718|1710.7|31
1732673930000|2024-11-27 02:18:50|1719.18|1711.88|1719.85|1712.55|1720.1|1712.8|1718.7|1711.4|33
1732673940000|2024-11-27 02:19:00|1719.79|1712.49|1717.75|1710.45|1719.82|1712.52|1717.18|1709.88|31
1732673950000|2024-11-27 02:19:10|1717.15|1709.85|1716.24|1708.94|1717.3|1710|1716.18|1708.88|31
1732673960000|2024-11-27 02:19:20|1716.3|1709|1717|1709.7|1717.55|1710.25|1715.45|1708.15|30
1732673970000|2024-11-27 02:19:30|1717.05|1709.75|1717.15|1709.85|1717.22|1709.92|1716.39|1709.09|27
1732673980000|2024-11-27 02:19:40|1717.18|1709.88|1716.42|1709.12|1717.26|1709.96|1716.29|1708.99|17
1732673990000|2024-11-27 02:19:50|1716.39|1709.09|1715.26|1707.96|1716.39|1709.09|1715.21|1707.91|22
1732674000000|2024-11-27 02:20:00|1715.29|1707.99|1716.82|1709.52|1717.24|1709.94|1715.29|1707.99|33
1732674010000|2024-11-27 02:20:10|1716.65|1709.35|1714.15|1706.85|1716.65|1709.35|1714.15|1706.85|29
1732674020000|2024-11-27 02:20:20|1714.2|1706.9|1712.15|1704.85|1714.2|1706.9|1712.15|1704.85|24
1732674030000|2024-11-27 02:20:30|1712.25|1704.95|1712.18|1704.88|1713.05|1705.75|1711.58|1704.28|33
1732674040000|2024-11-27 02:20:40|1712.15|1704.85|1714.18|1706.88|1714.2|1706.9|1712.15|1704.85|33
1732674050000|2024-11-27 02:20:50|1714.26|1706.96|1716.1|1708.8|1716.1|1708.8|1713.55|1706.25|28
1732674060000|2024-11-27 02:21:00|1716.43|1709.13|1717.4|1710.1|1717.75|1710.45|1715.7|1708.4|37
1732674070000|2024-11-27 02:21:10|1717.29|1709.99|1719.13|1711.83|1719.24|1711.94|1717.29|1709.99|32
1732674080000|2024-11-27 02:21:20|1719.08|1711.78|1718.24|1710.94|1720.15|1712.85|1718.24|1710.94|32
1732674090000|2024-11-27 02:21:30|1718.26|1710.96|1719.33|1712.03|1719.4|1712.1|1718.26|1710.96|30
1732674100000|2024-11-27 02:21:40|1719.35|1712.05|1720.29|1712.99|1720.5|1713.2|1719.35|1712.05|30
1732674110000|2024-11-27 02:21:50|1720.45|1713.15|1720.32|1713.02|1721.7|1714.4|1720.25|1712.95|27
1732674120000|2024-11-27 02:22:00|1720.55|1713.25|1719.85|1712.55|1720.9|1713.6|1719.85|1712.55|30
1732674130000|2024-11-27 02:22:10|1720.13|1712.83|1718.15|1710.85|1720.13|1712.83|1718.15|1710.85|26
1732674140000|2024-11-27 02:22:20|1718.2|1710.9|1717.95|1710.65|1718.4|1711.1|1717.15|1709.85|32
1732674150000|2024-11-27 02:22:30|1718.05|1710.75|1718.24|1710.94|1718.39|1711.09|1718.05|1710.75|24
1732674160000|2024-11-27 02:22:40|1718.18|1710.88|1719.13|1711.83|1719.7|1712.4|1718.18|1710.88|32
1732674170000|2024-11-27 02:22:50|1719.2|1711.9|1719.03|1711.73|1719.35|1712.05|1719.03|1711.73|22
1732674180000|2024-11-27 02:23:00|1718.23|1710.93|1720|1712.7|1720.25|1712.95|1718.15|1710.85|29
1732674190000|2024-11-27 02:23:10|1719.95|1712.65|1719.45|1712.15|1720.2|1712.9|1719.45|1712.15|27
1732674200000|2024-11-27 02:23:20|1719.39|1712.09|1721.13|1713.83|1721.59|1714.29|1719.39|1712.09|26
1732674210000|2024-11-27 02:23:30|1720.47|1713.17|1720.84|1713.54|1721.3|1714|1720.47|1713.17|28
1732674220000|2024-11-27 02:23:40|1720.6|1713.3|1721.15|1713.85|1721.35|1714.05|1720.47|1713.17|23
1732674230000|2024-11-27 02:23:50|1721.18|1713.88|1721.15|1713.85|1721.3|1714|1720.55|1713.25|28
1732674240000|2024-11-27 02:24:00|1721.22|1713.92|1723.25|1715.95|1723.45|1716.15|1721.18|1713.88|33
1732674250000|2024-11-27 02:24:10|1723.24|1715.94|1723.13|1715.83|1723.85|1716.55|1723.13|1715.83|30
1732674260000|2024-11-27 02:24:20|1723.18|1715.88|1724.8|1717.5|1724.8|1717.5|1722.29|1714.99|34
1732674270000|2024-11-27 02:24:30|1724.85|1717.55|1728.21|1720.91|1728.35|1721.05|1724.43|1717.13|36
1732674280000|2024-11-27 02:24:40|1728.24|1720.94|1729.26|1721.96|1729.4|1722.1|1728.24|1720.94|24
1732674290000|2024-11-27 02:24:50|1729.25|1721.95|1731.87|1724.57|1731.92|1724.62|1729.25|1721.95|26
1732674300000|2024-11-27 02:25:00|1731.92|1724.62|1732.35|1725.05|1732.58|1725.28|1731.8|1724.5|32
1732674310000|2024-11-27 02:25:10|1732.65|1725.35|1732.08|1724.78|1733.1|1725.8|1731.5|1724.2|35
1732674320000|2024-11-27 02:25:20|1732.26|1724.96|1734.2|1726.9|1734.53|1727.23|1732.15|1724.85|33
1732674330000|2024-11-27 02:25:30|1734.18|1726.88|1735.2|1727.9|1735.35|1728.05|1734.18|1726.88|30
1732674340000|2024-11-27 02:25:40|1734.93|1727.63|1734.45|1727.15|1735.15|1727.85|1733.45|1726.15|33
1732674350000|2024-11-27 02:25:50|1734.42|1727.12|1735.24|1727.94|1735.29|1727.99|1734.13|1726.83|35
1732674360000|2024-11-27 02:26:00|1735.22|1727.92|1734.52|1727.22|1735.55|1728.25|1734.45|1727.15|30
1732674370000|2024-11-27 02:26:10|1734.57|1727.27|1736.25|1728.95|1736.25|1728.95|1734.45|1727.15|27
1732674380000|2024-11-27 02:26:20|1735.95|1728.65|1736.24|1728.94|1736.5|1729.2|1734.57|1727.27|34
1732674390000|2024-11-27 02:26:30|1735.49|1728.19|1736.7|1729.4|1736.7|1729.4|1735.45|1728.15|29
1732674400000|2024-11-27 02:26:40|1736.45|1729.15|1736.35|1729.05|1736.63|1729.33|1735.45|1728.15|33
1732674410000|2024-11-27 02:26:50|1736.37|1729.07|1736.31|1729.01|1736.65|1729.35|1735.47|1728.17|35
1732674420000|2024-11-27 02:27:00|1736.23|1728.93|1737.4|1730.1|1737.65|1730.35|1736.22|1728.92|22
1732674430000|2024-11-27 02:27:10|1737.15|1729.85|1736.65|1729.35|1737.65|1730.35|1736.47|1729.17|22
1732674440000|2024-11-27 02:27:20|1736.68|1729.38|1737.5|1730.2|1737.65|1730.35|1736.68|1729.38|25
1732674450000|2024-11-27 02:27:30|1737.35|1730.05|1737.4|1730.1|1737.65|1730.35|1737.15|1729.85|20
1732674460000|2024-11-27 02:27:40|1737.29|1729.99|1735.53|1728.23|1737.4|1730.1|1735.48|1728.18|31
1732674470000|2024-11-27 02:27:50|1735.58|1728.28|1735.15|1727.85|1736|1728.7|1734.95|1727.65|31
1732674480000|2024-11-27 02:28:00|1736.06|1728.76|1737.65|1730.35|1738|1730.7|1735.48|1728.18|32
1732674490000|2024-11-27 02:28:10|1737.4|1730.1|1735.53|1728.23|1737.45|1730.15|1735.35|1728.05|27
1732674500000|2024-11-27 02:28:20|1735.45|1728.15|1734.61|1727.31|1735.6|1728.3|1734.18|1726.88|30
1732674510000|2024-11-27 02:28:30|1734.44|1727.14|1734.3|1727|1734.6|1727.3|1733.42|1726.12|30
1732674520000|2024-11-27 02:28:40|1734.43|1727.13|1733.63|1726.33|1734.47|1727.17|1733.52|1726.22|29
1732674530000|2024-11-27 02:28:50|1733.68|1726.38|1733.18|1725.88|1733.68|1726.38|1732.5|1725.2|32
1732674540000|2024-11-27 02:29:00|1733.15|1725.85|1735.29|1727.99|1735.65|1728.35|1733.15|1725.85|35
1732674550000|2024-11-27 02:29:10|1735.41|1728.11|1735.47|1728.17|1735.7|1728.4|1735.15|1727.85|30
1732674560000|2024-11-27 02:29:20|1735.45|1728.15|1735.26|1727.96|1736.21|1728.91|1735.2|1727.9|29
1732674570000|2024-11-27 02:29:30|1735.29|1727.99|1734.41|1727.11|1735.8|1728.5|1734.3|1727|28
1732674580000|2024-11-27 02:29:40|1734.44|1727.14|1735.35|1728.05|1735.4|1728.1|1734.44|1727.14|29
1732674590000|2024-11-27 02:29:50|1735.24|1727.94|1735.29|1727.99|1735.29|1727.99|1735.13|1727.83|20
1732674600000|2024-11-27 02:30:00|1735.23|1727.93|1734.2|1726.9|1736.25|1728.95|1734.18|1726.88|34
1732674610000|2024-11-27 02:30:10|1734.75|1727.45|1733.88|1726.58|1734.88|1727.58|1733.68|1726.38|34
1732674620000|2024-11-27 02:30:20|1734.2|1726.9|1733.45|1726.15|1734.29|1726.99|1733.18|1725.88|33
1732674630000|2024-11-27 02:30:30|1733.6|1726.3|1737.18|1729.88|1737.85|1730.55|1733.6|1726.3|29
1732674640000|2024-11-27 02:30:40|1737.15|1729.85|1736.85|1729.55|1737.4|1730.1|1736.66|1729.36|32
1732674650000|2024-11-27 02:30:50|1736.24|1728.94|1736.39|1729.09|1737.04|1729.74|1736.13|1728.83|31
1732674660000|2024-11-27 02:31:00|1736.24|1728.94|1734.76|1727.46|1736.42|1729.12|1734.24|1726.94|28
1732674670000|2024-11-27 02:31:10|1734.26|1726.96|1733.56|1726.26|1735.14|1727.84|1733.5|1726.2|30
1732674680000|2024-11-27 02:31:20|1733.61|1726.31|1734.8|1727.5|1735.65|1728.35|1733.4|1726.1|29
1732674690000|2024-11-27 02:31:30|1734.9|1727.6|1733.75|1726.45|1735.1|1727.8|1733.25|1725.95|32
1732674700000|2024-11-27 02:31:40|1733.5|1726.2|1731.4|1724.1|1733.5|1726.2|1731.25|1723.95|34
1732674710000|2024-11-27 02:31:50|1731.28|1723.98|1730.47|1723.17|1732.4|1725.1|1730.4|1723.1|30
1732674720000|2024-11-27 02:32:00|1730.5|1723.2|1730.9|1723.6|1730.95|1723.65|1729.45|1722.15|36
1732674730000|2024-11-27 02:32:10|1730.63|1723.33|1731.54|1724.24|1732.85|1725.55|1730.63|1723.33|39
1732674740000|2024-11-27 02:32:20|1731.63|1724.33|1733.2|1725.9|1733.58|1726.28|1731.63|1724.33|31
1732674750000|2024-11-27 02:32:30|1733|1725.7|1729.5|1722.2|1733|1725.7|1729.47|1722.17|35
1732674760000|2024-11-27 02:32:40|1729.45|1722.15|1730.12|1722.82|1730.4|1723.1|1729.45|1722.15|33
1732674770000|2024-11-27 02:32:50|1729.6|1722.3|1731.24|1723.94|1731.9|1724.6|1729.6|1722.3|30
1732674780000|2024-11-27 02:33:00|1731.32|1724.02|1731.05|1723.75|1731.45|1724.15|1730.1|1722.8|35
1732674790000|2024-11-27 02:33:10|1730.35|1723.05|1730.5|1723.2|1730.55|1723.25|1729.15|1721.85|26
1732674800000|2024-11-27 02:33:20|1730.35|1723.05|1731.6|1724.3|1731.85|1724.55|1729.58|1722.28|30
1732674810000|2024-11-27 02:33:30|1731.9|1724.6|1732.24|1724.94|1733.95|1726.65|1731.53|1724.23|36
1732674820000|2024-11-27 02:33:40|1732.8|1725.5|1731.29|1723.99|1733.26|1725.96|1731.26|1723.96|35
1732674830000|2024-11-27 02:33:50|1731.35|1724.05|1731.12|1723.82|1731.95|1724.65|1731.12|1723.82|31
1732674840000|2024-11-27 02:34:00|1730.95|1723.65|1729.18|1721.88|1730.95|1723.65|1728.82|1721.52|37
1732674850000|2024-11-27 02:34:10|1728.53|1721.23|1729.47|1722.17|1730.05|1722.75|1728.53|1721.23|32
1732674860000|2024-11-27 02:34:20|1729.57|1722.27|1730.48|1723.18|1731.22|1723.92|1729.52|1722.22|36
1732674870000|2024-11-27 02:34:30|1730.39|1723.09|1730.25|1722.95|1730.63|1723.33|1730.21|1722.91|30
1732674880000|2024-11-27 02:34:40|1730.21|1722.91|1729.75|1722.45|1730.21|1722.91|1728.75|1721.45|31
1732674890000|2024-11-27 02:34:50|1729.85|1722.55|1727.68|1720.38|1729.85|1722.55|1727.63|1720.33|31
1732674900000|2024-11-27 02:35:00|1727.53|1720.23|1730.3|1723|1730.6|1723.3|1727.53|1720.23|33
1732674910000|2024-11-27 02:35:10|1730.35|1723.05|1731.35|1724.05|1732.9|1725.6|1730.35|1723.05|34
1732674920000|2024-11-27 02:35:20|1731.4|1724.1|1733.62|1726.32|1733.85|1726.55|1731.26|1723.96|37
1732674930000|2024-11-27 02:35:30|1733.57|1726.27|1732.24|1724.94|1733.6|1726.3|1731.45|1724.15|32
1732674940000|2024-11-27 02:35:40|1732.23|1724.93|1734|1726.7|1734.4|1727.1|1732.23|1724.93|31
1732674950000|2024-11-27 02:35:50|1734.05|1726.75|1733.7|1726.4|1734.5|1727.2|1733.7|1726.4|33
1732674960000|2024-11-27 02:36:00|1733.92|1726.62|1733.18|1725.88|1734.6|1727.3|1733.18|1725.88|37
1732674970000|2024-11-27 02:36:10|1733.65|1726.35|1734.38|1727.08|1734.6|1727.3|1732.28|1724.98|36
1732674980000|2024-11-27 02:36:20|1734.4|1727.1|1736.5|1729.2|1736.9|1729.6|1734.35|1727.05|18
1732674990000|2024-11-27 02:36:30|1736.65|1729.35|1737.24|1729.94|1737.6|1730.3|1736.39|1729.09|33
1732675000000|2024-11-27 02:36:40|1737.15|1729.85|1734.5|1727.2|1737.35|1730.05|1734.45|1727.15|29
1732675010000|2024-11-27 02:36:50|1734.32|1727.02|1734.2|1726.9|1734.78|1727.48|1734.15|1726.85|32
1732675020000|2024-11-27 02:37:00|1734.1|1726.8|1731.85|1724.55|1734.1|1726.8|1731.85|1724.55|32
1732675030000|2024-11-27 02:37:10|1731.9|1724.6|1728.58|1721.28|1731.9|1724.6|1727.83|1720.53|34
1732675040000|2024-11-27 02:37:20|1728.75|1721.45|1731.5|1724.2|1731.5|1724.2|1728.58|1721.28|39
1732675050000|2024-11-27 02:37:30|1731.45|1724.15|1729.2|1721.9|1731.5|1724.2|1729.2|1721.9|33
1732675060000|2024-11-27 02:37:40|1729.23|1721.93|1729.1|1721.8|1729.35|1722.05|1729.1|1721.8|34
1732675070000|2024-11-27 02:37:50|1729.05|1721.75|1727.18|1719.88|1729.15|1721.85|1727.18|1719.88|25
1732675080000|2024-11-27 02:38:00|1726.9|1719.6|1727.45|1720.15|1727.8|1720.5|1726.6|1719.3|31
1732675090000|2024-11-27 02:38:10|1727.58|1720.28|1725.32|1718.02|1728.95|1721.65|1725.32|1718.02|27
1732675100000|2024-11-27 02:38:20|1725.35|1718.05|1726.2|1718.9|1726.4|1719.1|1725.32|1718.02|33
1732675110000|2024-11-27 02:38:30|1726.24|1718.94|1727.5|1720.2|1727.55|1720.25|1725.26|1717.96|30
1732675120000|2024-11-27 02:38:40|1727.37|1720.07|1727.24|1719.94|1728.3|1721|1727.21|1719.91|36
1732675130000|2024-11-27 02:38:50|1727.3|1720|1727.3|1720|1727.62|1720.32|1726.42|1719.12|25
1732675140000|2024-11-27 02:39:00|1727.22|1719.92|1727.24|1719.94|1727.8|1720.5|1726.42|1719.12|34
1732675150000|2024-11-27 02:39:10|1727.32|1720.02|1729.57|1722.27|1729.65|1722.35|1727.24|1719.94|36
1732675160000|2024-11-27 02:39:20|1729.65|1722.35|1731.65|1724.35|1732|1724.7|1729.42|1722.12|33
1732675170000|2024-11-27 02:39:30|1731.47|1724.17|1730.53|1723.23|1731.47|1724.17|1730.5|1723.2|35
1732675180000|2024-11-27 02:39:40|1730.85|1723.55|1727.65|1720.35|1730.85|1723.55|1727.65|1720.35|27
1732675190000|2024-11-27 02:39:50|1727.6|1720.3|1727.9|1720.6|1728.35|1721.05|1727.45|1720.15|33
1732675200000|2024-11-27 02:40:00|1728.08|1720.78|1730.85|1723.55|1730.85|1723.55|1728.08|1720.78|34
1732675210000|2024-11-27 02:40:10|1730.6|1723.3|1732.3|1725|1732.66|1725.36|1730.55|1723.25|24
1732675220000|2024-11-27 02:40:20|1732.24|1724.94|1729.6|1722.3|1732.24|1724.94|1729.5|1722.2|33
1732675230000|2024-11-27 02:40:30|1729.66|1722.36|1729.1|1721.8|1730.24|1722.94|1728.5|1721.2|34
1732675240000|2024-11-27 02:40:40|1728.85|1721.55|1725.6|1718.3|1728.85|1721.55|1725.55|1718.25|31
1732675250000|2024-11-27 02:40:50|1725.63|1718.33|1727.65|1720.35|1727.65|1720.35|1725.63|1718.33|29
1732675260000|2024-11-27 02:41:00|1727.75|1720.45|1729.25|1721.95|1729.25|1721.95|1727.39|1720.09|38
1732675270000|2024-11-27 02:41:10|1728.75|1721.45|1726.22|1718.92|1729.14|1721.84|1726.2|1718.9|38
1732675280000|2024-11-27 02:41:20|1726.26|1718.96|1727.17|1719.87|1727.5|1720.2|1725.47|1718.17|34
1732675290000|2024-11-27 02:41:30|1727.2|1719.9|1728.1|1720.8|1728.48|1721.18|1727.15|1719.85|29
1732675300000|2024-11-27 02:41:40|1728.15|1720.85|1727.22|1719.92|1728.25|1720.95|1727.15|1719.85|36
1732675310000|2024-11-27 02:41:50|1727.18|1719.88|1724.26|1716.96|1727.18|1719.88|1724.26|1716.96|28
1732675320000|2024-11-27 02:42:00|1724.9|1717.6|1726.35|1719.05|1726.7|1719.4|1724.4|1717.1|36
1732675330000|2024-11-27 02:42:10|1726.45|1719.15|1725.22|1717.92|1726.65|1719.35|1725.15|1717.85|32
1732675340000|2024-11-27 02:42:20|1725.27|1717.97|1725.35|1718.05|1726.05|1718.75|1725.24|1717.94|26
1732675350000|2024-11-27 02:42:30|1725.49|1718.19|1725.68|1718.38|1726.48|1719.18|1725.42|1718.12|33
1732675360000|2024-11-27 02:42:40|1725.6|1718.3|1726.36|1719.06|1726.9|1719.6|1725.45|1718.15|32
1732675370000|2024-11-27 02:42:50|1726.5|1719.2|1725.26|1717.96|1726.5|1719.2|1725.21|1717.91|33
1732675380000|2024-11-27 02:43:00|1725.24|1717.94|1726.45|1719.15|1726.7|1719.4|1725.15|1717.85|31
1732675390000|2024-11-27 02:43:10|1726.34|1719.04|1726.85|1719.55|1727.05|1719.75|1726.34|1719.04|32
1732675400000|2024-11-27 02:43:20|1726.9|1719.6|1729.9|1722.6|1730.14|1722.84|1726.55|1719.25|35
1732675410000|2024-11-27 02:43:30|1729.65|1722.35|1731.12|1723.82|1731.4|1724.1|1729.1|1721.8|33
1732675420000|2024-11-27 02:43:40|1730.65|1723.35|1727.47|1720.17|1730.65|1723.35|1727.47|1720.17|33
1732675430000|2024-11-27 02:43:50|1727.52|1720.22|1727.85|1720.55|1728.28|1720.98|1727.45|1720.15|29
1732675440000|2024-11-27 02:44:00|1728.35|1721.05|1729.2|1721.9|1729.6|1722.3|1728.35|1721.05|35
1732675450000|2024-11-27 02:44:10|1729.22|1721.92|1729.48|1722.18|1730.2|1722.9|1729.18|1721.88|37
1732675460000|2024-11-27 02:44:20|1729.5|1722.2|1730.4|1723.1|1730.58|1723.28|1729.21|1721.91|28
1732675470000|2024-11-27 02:44:30|1730.42|1723.12|1731.3|1724|1732|1724.7|1729.72|1722.42|33
1732675480000|2024-11-27 02:44:40|1731.4|1724.1|1731.13|1723.83|1731.4|1724.1|1730.18|1722.88|30
1732675490000|2024-11-27 02:44:50|1731.18|1723.88|1731.11|1723.81|1731.18|1723.88|1730.48|1723.18|25
1732675500000|2024-11-27 02:45:00|1731.13|1723.83|1731.45|1724.15|1731.63|1724.33|1730.53|1723.23|31
1732675510000|2024-11-27 02:45:10|1731.48|1724.18|1731.45|1724.15|1731.9|1724.6|1731.23|1723.93|31
1732675520000|2024-11-27 02:45:20|1731.49|1724.19|1732.5|1725.2|1732.5|1725.2|1731.46|1724.16|33
1732675530000|2024-11-27 02:45:30|1732.35|1725.05|1733.29|1725.99|1733.35|1726.05|1732.23|1724.93|27
1732675540000|2024-11-27 02:45:40|1733.24|1725.94|1733.65|1726.35|1733.73|1726.43|1733.24|1725.94|22
1732675550000|2024-11-27 02:45:50|1733.6|1726.3|1735.09|1727.79|1735.14|1727.84|1733.5|1726.2|26
1732675560000|2024-11-27 02:46:00|1735.06|1727.76|1735.32|1728.02|1735.32|1728.02|1734.64|1727.34|27
1732675570000|2024-11-27 02:46:10|1735.26|1727.96|1736.18|1728.88|1736.85|1729.55|1735.26|1727.96|28
1732675580000|2024-11-27 02:46:20|1736.1|1728.8|1737.29|1729.99|1737.78|1730.48|1736|1728.7|33
1732675590000|2024-11-27 02:46:30|1737.32|1730.02|1738.2|1730.9|1738.62|1731.32|1737.15|1729.85|30
1732675600000|2024-11-27 02:46:40|1738.17|1730.87|1736.45|1729.15|1738.17|1730.87|1736.18|1728.88|28
1732675610000|2024-11-27 02:46:50|1736.52|1729.22|1736.58|1729.28|1737.58|1730.28|1736.43|1729.13|25
1732675620000|2024-11-27 02:47:00|1736.55|1729.25|1735.35|1728.05|1737.26|1729.96|1735.15|1727.85|34
1732675630000|2024-11-27 02:47:10|1735.28|1727.98|1734.22|1726.92|1735.8|1728.5|1733.3|1726|34
1732675640000|2024-11-27 02:47:20|1734.27|1726.97|1733.15|1725.85|1734.35|1727.05|1733.15|1725.85|25
1732675650000|2024-11-27 02:47:30|1733.18|1725.88|1733.21|1725.91|1734.25|1726.95|1733.18|1725.88|32
1732675660000|2024-11-27 02:47:40|1733.18|1725.88|1734.22|1726.92|1734.3|1727|1733.15|1725.85|25
1732675670000|2024-11-27 02:47:50|1734.3|1727|1734.26|1726.96|1735.2|1727.9|1734.22|1726.92|26
1732675680000|2024-11-27 02:48:00|1734.24|1726.94|1733.18|1725.88|1734.52|1727.22|1733.18|1725.88|26
1732675690000|2024-11-27 02:48:10|1733.21|1725.91|1733.07|1725.77|1733.6|1726.3|1732.7|1725.4|30
1732675700000|2024-11-27 02:48:20|1733.13|1725.83|1733.32|1726.02|1733.85|1726.55|1731.39|1724.09|24
1732675710000|2024-11-27 02:48:30|1733.35|1726.05|1734.42|1727.12|1735.18|1727.88|1733.26|1725.96|30
1732675720000|2024-11-27 02:48:40|1734.39|1727.09|1734.36|1727.06|1735.2|1727.9|1734.34|1727.04|32
1732675730000|2024-11-27 02:48:50|1734.39|1727.09|1734.15|1726.85|1734.39|1727.09|1733.42|1726.12|29
1732675740000|2024-11-27 02:49:00|1734.2|1726.9|1736.13|1728.83|1736.8|1729.5|1734.15|1726.85|29
1732675750000|2024-11-27 02:49:10|1736.1|1728.8|1736.08|1728.78|1736.25|1728.95|1736.08|1728.78|21
1732675760000|2024-11-27 02:49:20|1736.13|1728.83|1738.2|1730.9|1738.75|1731.45|1736.1|1728.8|30
1732675770000|2024-11-27 02:49:30|1738.24|1730.94|1739.75|1732.45|1739.75|1732.45|1738.23|1730.93|23
1732675780000|2024-11-27 02:49:40|1739.7|1732.4|1739.15|1731.85|1740.55|1733.25|1738.76|1731.46|33
1732675790000|2024-11-27 02:49:50|1739.2|1731.9|1738.19|1730.89|1740.01|1732.71|1737.15|1729.85|32
1732675800000|2024-11-27 02:50:00|1738.25|1730.95|1737.18|1729.88|1739.07|1731.77|1737.18|1729.88|32
1732675810000|2024-11-27 02:50:10|1737.21|1729.91|1736.7|1729.4|1738.15|1730.85|1736.7|1729.4|31
1732675820000|2024-11-27 02:50:20|1737.2|1729.9|1735.26|1727.96|1737.2|1729.9|1735.15|1727.85|30
1732675830000|2024-11-27 02:50:30|1735.24|1727.94|1735.18|1727.88|1736.03|1728.73|1735.09|1727.79|32
1732675840000|2024-11-27 02:50:40|1735.21|1727.91|1736.18|1728.88|1736.4|1729.1|1735.18|1727.88|31
1732675850000|2024-11-27 02:50:50|1736.24|1728.94|1735.29|1727.99|1736.24|1728.94|1735.24|1727.94|28
1732675860000|2024-11-27 02:51:00|1735.35|1728.05|1737.18|1729.88|1737.3|1730|1735.35|1728.05|36
1732675870000|2024-11-27 02:51:10|1737.15|1729.85|1739.1|1731.8|1739.18|1731.88|1737.13|1729.83|30
1732675880000|2024-11-27 02:51:20|1739.13|1731.83|1737.15|1729.85|1739.4|1732.1|1737.15|1729.85|25
1732675890000|2024-11-27 02:51:30|1737.5|1730.2|1738.17|1730.87|1738.4|1731.1|1737.5|1730.2|21
1732675900000|2024-11-27 02:51:40|1738.32|1731.02|1739.05|1731.75|1739.05|1731.75|1738.18|1730.88|29
1732675910000|2024-11-27 02:51:50|1739.3|1732|1740.2|1732.9|1740.58|1733.28|1738.95|1731.65|24
1732675920000|2024-11-27 02:52:00|1740.18|1732.88|1739.1|1731.8|1740.25|1732.95|1739.1|1731.8|32
1732675930000|2024-11-27 02:52:10|1738.7|1731.4|1739.6|1732.3|1739.9|1732.6|1738.39|1731.09|31
1732675940000|2024-11-27 02:52:20|1739.7|1732.4|1741.24|1733.94|1741.26|1733.96|1739.4|1732.1|28
1732675950000|2024-11-27 02:52:30|1741.26|1733.96|1741.24|1733.94|1741.35|1734.05|1741|1733.7|28
1732675960000|2024-11-27 02:52:40|1741.26|1733.96|1741.03|1733.73|1741.26|1733.96|1741|1733.7|19
1732675970000|2024-11-27 02:52:50|1741.1|1733.8|1741.15|1733.85|1741.2|1733.9|1741.05|1733.75|22
1732675980000|2024-11-27 02:53:00|1741.18|1733.88|1739.35|1732.05|1741.18|1733.88|1739.15|1731.85|26
1732675990000|2024-11-27 02:53:10|1739.25|1731.95|1740.21|1732.91|1740.49|1733.19|1739.21|1731.91|21
1732676000000|2024-11-27 02:53:20|1740.18|1732.88|1739.75|1732.45|1740.45|1733.15|1739.75|1732.45|20
1732676010000|2024-11-27 02:53:30|1739.8|1732.5|1741.24|1733.94|1741.35|1734.05|1739.42|1732.12|34
1732676020000|2024-11-27 02:53:40|1741.18|1733.88|1741.15|1733.85|1741.18|1733.88|1741.13|1733.83|9
1732676030000|2024-11-27 02:53:50|1741.21|1733.91|1741.1|1733.8|1741.35|1734.05|1740.65|1733.35|21
1732676040000|2024-11-27 02:54:00|1741.08|1733.78|1741.05|1733.75|1741.26|1733.96|1740.4|1733.1|28
1732676050000|2024-11-27 02:54:10|1741.03|1733.73|1741.15|1733.85|1741.18|1733.88|1740.1|1732.8|23
1732676060000|2024-11-27 02:54:20|1741.13|1733.83|1741.18|1733.88|1741.2|1733.9|1740.18|1732.88|25
1732676070000|2024-11-27 02:54:30|1741.1|1733.8|1741.26|1733.96|1741.4|1734.1|1740.2|1732.9|25
1732676080000|2024-11-27 02:54:40|1741.32|1734.02|1741.26|1733.96|1742.15|1734.85|1741.18|1733.88|21
1732676090000|2024-11-27 02:54:50|1741.29|1733.99|1742.08|1734.78|1742.15|1734.85|1741.18|1733.88|27
1732676100000|2024-11-27 02:55:00|1742.13|1734.83|1742.97|1735.67|1743.18|1735.88|1742.1|1734.8|29
1732676110000|2024-11-27 02:55:10|1743.01|1735.71|1742.93|1735.63|1743.1|1735.8|1742.93|1735.63|29
1732676120000|2024-11-27 02:55:20|1742.18|1734.88|1742|1734.7|1742.4|1735.1|1741.95|1734.65|26
1732676130000|2024-11-27 02:55:30|1742.03|1734.73|1742.45|1735.15|1742.6|1735.3|1741.98|1734.68|29
1732676140000|2024-11-27 02:55:40|1743.03|1735.73|1743.15|1735.85|1743.15|1735.85|1743.03|1735.73|17
1732676150000|2024-11-27 02:55:50|1743.09|1735.79|1743|1735.7|1743.3|1736|1742.3|1735|27
1732676160000|2024-11-27 02:56:00|1743.07|1735.77|1744.26|1736.96|1744.45|1737.15|1743.07|1735.77|27
1732676170000|2024-11-27 02:56:10|1744.29|1736.99|1744.37|1737.07|1744.37|1737.07|1744.13|1736.83|20
1732676180000|2024-11-27 02:56:20|1744.29|1736.99|1744.29|1736.99|1744.32|1737.02|1744.15|1736.85|20
1732676190000|2024-11-27 02:56:30|1744.32|1737.02|1745.2|1737.9|1745.2|1737.9|1744.29|1736.99|19
1732676200000|2024-11-27 02:56:40|1745.5|1738.2|1746.45|1739.15|1747.2|1739.9|1745.26|1737.96|30
1732676210000|2024-11-27 02:56:50|1746.95|1739.65|1747.24|1739.94|1747.24|1739.94|1746.25|1738.95|11
1732676220000|2024-11-27 02:57:00|1747.2|1739.9|1747.29|1739.99|1747.4|1740.1|1747.2|1739.9|17
1732676230000|2024-11-27 02:57:10|1747.32|1740.02|1748.5|1741.2|1748.8|1741.5|1747.32|1740.02|21
1732676240000|2024-11-27 02:57:20|1748.7|1741.4|1748.29|1740.99|1749.55|1742.25|1748.29|1740.99|25
1732676250000|2024-11-27 02:57:30|1748.26|1740.96|1748.21|1740.91|1748.35|1741.05|1748.1|1740.8|16
1732676260000|2024-11-27 02:57:40|1748.18|1740.88|1746.85|1739.55|1748.21|1740.91|1746.85|1739.55|23
1732676270000|2024-11-27 02:57:50|1746.26|1738.96|1746.26|1738.96|1746.9|1739.6|1746.21|1738.91|23
1732676280000|2024-11-27 02:58:00|1746.29|1738.99|1746.47|1739.17|1746.47|1739.17|1746.26|1738.96|30
1732676290000|2024-11-27 02:58:10|1746.45|1739.15|1747.3|1740|1747.3|1740|1746.45|1739.15|25
1732676300000|2024-11-27 02:58:20|1747.35|1740.05|1747.24|1739.94|1747.35|1740.05|1747.22|1739.92|21
1732676310000|2024-11-27 02:58:30|1747.26|1739.96|1748.32|1741.02|1749.13|1741.83|1747.24|1739.94|23
1732676320000|2024-11-27 02:58:40|1748.15|1740.85|1747.53|1740.23|1748.15|1740.85|1746.7|1739.4|24
1732676330000|2024-11-27 02:58:50|1747.58|1740.28|1748.09|1740.79|1748.16|1740.86|1747.53|1740.23|31
1732676340000|2024-11-27 02:59:00|1748.13|1740.83|1747.29|1739.99|1748.13|1740.83|1747.29|1739.99|22
1732676350000|2024-11-27 02:59:10|1748.01|1740.71|1747.55|1740.25|1748.25|1740.95|1747.26|1739.96|25
1732676360000|2024-11-27 02:59:20|1747.9|1740.6|1748.13|1740.83|1749.11|1741.81|1747.9|1740.6|29
1732676370000|2024-11-27 02:59:30|1748.1|1740.8|1748.15|1740.85|1748.15|1740.85|1747.45|1740.15|23
1732676380000|2024-11-27 02:59:40|1748.09|1740.79|1748.42|1741.12|1748.45|1741.15|1748.07|1740.77|24
1732676390000|2024-11-27 02:59:50|1748.47|1741.17|1747.75|1740.45|1748.7|1741.4|1747.52|1740.22|24
1732676400000|2024-11-27 03:00:00|1747.8|1740.5|1748.29|1740.99|1748.45|1741.15|1747.18|1739.88|34
1732676410000|2024-11-27 03:00:10|1748.26|1740.96|1747.24|1739.94|1748.44|1741.14|1747.15|1739.85|36
1732676420000|2024-11-27 03:00:20|1747.25|1739.95|1745.42|1738.12|1747.25|1739.95|1745.23|1737.93|37
1732676430000|2024-11-27 03:00:30|1745.58|1738.28|1746.15|1738.85|1746.2|1738.9|1744.24|1736.94|35
1732676440000|2024-11-27 03:00:40|1746.35|1739.05|1745.85|1738.55|1746.6|1739.3|1745.75|1738.45|33
1732676450000|2024-11-27 03:00:50|1745.8|1738.5|1744.45|1737.15|1745.9|1738.6|1744.44|1737.14|30
1732676460000|2024-11-27 03:01:00|1744.5|1737.2|1741.55|1734.25|1744.68|1737.38|1740.53|1733.23|35
1732676470000|2024-11-27 03:01:10|1741.4|1734.1|1743.26|1735.96|1743.5|1736.2|1741.4|1734.1|33
1732676480000|2024-11-27 03:01:20|1743.24|1735.94|1743.27|1735.97|1743.85|1736.55|1743.15|1735.85|35
1732676490000|2024-11-27 03:01:30|1743.38|1736.08|1743.6|1736.3|1744.45|1737.15|1743.38|1736.08|35
1732676500000|2024-11-27 03:01:40|1743.34|1736.04|1742.75|1735.45|1743.75|1736.45|1742.16|1734.86|36
1732676510000|2024-11-27 03:01:50|1742.8|1735.5|1743.05|1735.75|1743.05|1735.75|1741.43|1734.13|31
1732676520000|2024-11-27 03:02:00|1743.1|1735.8|1742.3|1735|1743.95|1736.65|1742.25|1734.95|35
1732676530000|2024-11-27 03:02:10|1742.35|1735.05|1742.68|1735.38|1743.3|1736|1741.15|1733.85|34
1732676540000|2024-11-27 03:02:20|1742.69|1735.39|1741.3|1734|1743.4|1736.1|1741.24|1733.94|34
1732676550000|2024-11-27 03:02:30|1741.24|1733.94|1740.37|1733.07|1741.6|1734.3|1738.66|1731.36|36
1732676560000|2024-11-27 03:02:40|1740.29|1732.99|1740.26|1732.96|1740.75|1733.45|1740.15|1732.85|30
1732676570000|2024-11-27 03:02:50|1740.25|1732.95|1740.65|1733.35|1740.65|1733.35|1739.55|1732.25|39
1732676580000|2024-11-27 03:03:00|1740.63|1733.33|1740.1|1732.8|1742.19|1734.89|1739.95|1732.65|34
1732676590000|2024-11-27 03:03:10|1740.15|1732.85|1739.37|1732.07|1740.6|1733.3|1739.37|1732.07|35
1732676600000|2024-11-27 03:03:20|1739.4|1732.1|1740.85|1733.55|1740.9|1733.6|1739.4|1732.1|38
1732676610000|2024-11-27 03:03:30|1740.49|1733.19|1743.29|1735.99|1744.1|1736.8|1740.49|1733.19|32
1732676620000|2024-11-27 03:03:40|1743.35|1736.05|1745.52|1738.22|1745.65|1738.35|1743.35|1736.05|34
1732676630000|2024-11-27 03:03:50|1746.29|1738.99|1747.25|1739.95|1748.19|1740.89|1746.2|1738.9|33
1732676640000|2024-11-27 03:04:00|1747.15|1739.85|1748.55|1741.25|1748.63|1741.33|1746.85|1739.55|34
1732676650000|2024-11-27 03:04:10|1748.45|1741.15|1745.62|1738.32|1748.6|1741.3|1745.38|1738.08|37
1732676660000|2024-11-27 03:04:20|1745.5|1738.2|1745.35|1738.05|1745.8|1738.5|1745.22|1737.92|35
1732676670000|2024-11-27 03:04:30|1745.25|1737.95|1747.09|1739.79|1747.09|1739.79|1744.15|1736.85|35
1732676680000|2024-11-27 03:04:40|1746.49|1739.19|1748.34|1741.04|1748.34|1741.04|1746.42|1739.12|30
1732676690000|2024-11-27 03:04:50|1748.8|1741.5|1747.73|1740.43|1748.8|1741.5|1747.53|1740.23|34
1732676700000|2024-11-27 03:05:00|1747.85|1740.55|1747.36|1740.06|1748.91|1741.61|1747.36|1740.06|31
1732676710000|2024-11-27 03:05:10|1747.23|1739.93|1747.6|1740.3|1747.8|1740.5|1746.25|1738.95|31
1732676720000|2024-11-27 03:05:20|1747.55|1740.25|1747.92|1740.62|1748.55|1741.25|1746.39|1739.09|32
1732676730000|2024-11-27 03:05:30|1747.97|1740.67|1746.87|1739.57|1748.5|1741.2|1746.6|1739.3|33
1732676740000|2024-11-27 03:05:40|1746.66|1739.36|1744.63|1737.33|1746.72|1739.42|1744.63|1737.33|35
1732676750000|2024-11-27 03:05:50|1744.7|1737.4|1744.32|1737.02|1744.7|1737.4|1743.45|1736.15|36
1732676760000|2024-11-27 03:06:00|1744.26|1736.96|1742.26|1734.96|1744.26|1736.96|1741.9|1734.6|38
1732676770000|2024-11-27 03:06:10|1741.42|1734.12|1741.04|1733.74|1741.8|1734.5|1740.6|1733.3|35
1732676780000|2024-11-27 03:06:20|1741.86|1734.56|1745.3|1738|1745.39|1738.09|1741.64|1734.34|37
1732676790000|2024-11-27 03:06:30|1745.2|1737.9|1745.92|1738.62|1746.6|1739.3|1745.15|1737.85|30
1732676800000|2024-11-27 03:06:40|1745.79|1738.49|1745.73|1738.43|1747.2|1739.9|1745.63|1738.33|30
1732676810000|2024-11-27 03:06:50|1745.47|1738.17|1744.76|1737.46|1745.99|1738.69|1744.45|1737.15|35
1732676820000|2024-11-27 03:07:00|1745.32|1738.02|1744.45|1737.15|1745.95|1738.65|1743|1735.7|37
1732676830000|2024-11-27 03:07:10|1744.43|1737.13|1743.6|1736.3|1744.43|1737.13|1743.44|1736.14|26
1732676840000|2024-11-27 03:07:20|1743.4|1736.1|1740.45|1733.15|1743.4|1736.1|1739.97|1732.67|36
1732676850000|2024-11-27 03:07:30|1740|1732.7|1740.9|1733.6|1741.5|1734.2|1739.97|1732.67|33
1732676860000|2024-11-27 03:07:40|1741.3|1734|1741.48|1734.18|1742.1|1734.8|1740.85|1733.55|34
1732676870000|2024-11-27 03:07:50|1741.5|1734.2|1740.57|1733.27|1742|1734.7|1740.57|1733.27|32
1732676880000|2024-11-27 03:08:00|1740.65|1733.35|1742.55|1735.25|1742.9|1735.6|1740.65|1733.35|35
1732676890000|2024-11-27 03:08:10|1742.54|1735.24|1741.67|1734.37|1743.05|1735.75|1741.5|1734.2|35
1732676900000|2024-11-27 03:08:20|1741.71|1734.41|1740.03|1732.73|1742|1734.7|1739.93|1732.63|29
1732676910000|2024-11-27 03:08:30|1740.05|1732.75|1739.63|1732.33|1740.05|1732.75|1739.56|1732.26|29
1732676920000|2024-11-27 03:08:40|1739.6|1732.3|1739.7|1732.4|1739.75|1732.45|1739.5|1732.2|24
1732676930000|2024-11-27 03:08:50|1739.6|1732.3|1741.3|1734|1741.85|1734.55|1739.42|1732.12|35
1732676940000|2024-11-27 03:09:00|1741.4|1734.1|1739.87|1732.57|1741.46|1734.16|1739.78|1732.48|33
1732676950000|2024-11-27 03:09:10|1739.85|1732.55|1740.75|1733.45|1740.75|1733.45|1739.32|1732.02|24
1732676960000|2024-11-27 03:09:20|1740.6|1733.3|1741.87|1734.57|1741.87|1734.57|1739.47|1732.17|30
1732676970000|2024-11-27 03:09:30|1742.05|1734.75|1740.5|1733.2|1742.05|1734.75|1740.42|1733.12|32
1732676980000|2024-11-27 03:09:40|1740.55|1733.25|1739.83|1732.53|1740.7|1733.4|1739.55|1732.25|26
1732676990000|2024-11-27 03:09:50|1740.1|1732.8|1740.6|1733.3|1741.45|1734.15|1739.83|1732.53|37
1732677000000|2024-11-27 03:10:00|1740.55|1733.25|1742.85|1735.55|1742.85|1735.55|1740.16|1732.86|35
1732677010000|2024-11-27 03:10:10|1743|1735.7|1743.85|1736.55|1744.15|1736.85|1742.42|1735.12|27
1732677020000|2024-11-27 03:10:20|1743.78|1736.48|1744.42|1737.12|1744.84|1737.54|1743.78|1736.48|29
1732677030000|2024-11-27 03:10:30|1744.8|1737.5|1745.38|1738.08|1745.95|1738.65|1744.16|1736.86|31
1732677040000|2024-11-27 03:10:40|1745.36|1738.06|1745.36|1738.06|1746.1|1738.8|1744.77|1737.47|34
1732677050000|2024-11-27 03:10:50|1745.31|1738.01|1745.45|1738.15|1746.5|1739.2|1745.31|1738.01|33
1732677060000|2024-11-27 03:11:00|1745.3|1738|1743.55|1736.25|1745.45|1738.15|1743.5|1736.2|33
1732677070000|2024-11-27 03:11:10|1743.66|1736.36|1741.68|1734.38|1743.9|1736.6|1741.65|1734.35|34
1732677080000|2024-11-27 03:11:20|1741.78|1734.48|1743.44|1736.14|1743.75|1736.45|1741.52|1734.22|34
1732677090000|2024-11-27 03:11:30|1743.43|1736.13|1743.1|1735.8|1743.8|1736.5|1743.1|1735.8|23
1732677100000|2024-11-27 03:11:40|1743.15|1735.85|1742.65|1735.35|1743.15|1735.85|1742.47|1735.17|27
1732677110000|2024-11-27 03:11:50|1742.8|1735.5|1742.31|1735.01|1743.55|1736.25|1741.73|1734.43|30
1732677120000|2024-11-27 03:12:00|1742.34|1735.04|1743.19|1735.89|1743.63|1736.33|1742.34|1735.04|28
1732677130000|2024-11-27 03:12:10|1743.13|1735.83|1744.75|1737.45|1744.8|1737.5|1742.4|1735.1|32
1732677140000|2024-11-27 03:12:20|1744.48|1737.18|1744.47|1737.17|1744.85|1737.55|1744.15|1736.85|33
1732677150000|2024-11-27 03:12:30|1744.32|1737.02|1744.32|1737.02|1744.5|1737.2|1743.52|1736.22|29
1732677160000|2024-11-27 03:12:40|1744.29|1736.99|1745.27|1737.97|1745.6|1738.3|1744.29|1736.99|32
1732677170000|2024-11-27 03:12:50|1745.24|1737.94|1746.18|1738.88|1747.85|1740.55|1745.24|1737.94|30
1732677180000|2024-11-27 03:13:00|1746.05|1738.75|1746.21|1738.91|1746.7|1739.4|1745.45|1738.15|27
1732677190000|2024-11-27 03:13:10|1746.24|1738.94|1747.15|1739.85|1747.65|1740.35|1746.21|1738.91|22
1732677200000|2024-11-27 03:13:20|1747.45|1740.15|1747.75|1740.45|1747.83|1740.53|1747.1|1739.8|20
1732677210000|2024-11-27 03:13:30|1748.12|1740.82|1748.15|1740.85|1748.15|1740.85|1747.42|1740.12|30
1732677220000|2024-11-27 03:13:40|1748.07|1740.77|1747.14|1739.84|1748.15|1740.85|1747|1739.7|27
1732677230000|2024-11-27 03:13:50|1747.12|1739.82|1748.17|1740.87|1748.17|1740.87|1747.12|1739.82|26
1732677240000|2024-11-27 03:14:00|1748.11|1740.81|1747.85|1740.55|1748.35|1741.05|1747.85|1740.55|29
1732677250000|2024-11-27 03:14:10|1748.1|1740.8|1748.1|1740.8|1748.38|1741.08|1748.01|1740.71|28
1732677260000|2024-11-27 03:14:20|1748.13|1740.83|1747.35|1740.05|1748.26|1740.96|1747.35|1740.05|24
1732677270000|2024-11-27 03:14:30|1747.4|1740.1|1746.68|1739.38|1747.4|1740.1|1746.42|1739.12|14
1732677280000|2024-11-27 03:14:40|1746.63|1739.33|1746.22|1738.92|1746.63|1739.33|1746|1738.7|21
1732677290000|2024-11-27 03:14:50|1746.15|1738.85|1746.1|1738.8|1746.15|1738.85|1745.14|1737.84|27
1732677300000|2024-11-27 03:15:00|1745.76|1738.46|1747.24|1739.94|1747.6|1740.3|1745.76|1738.46|35
1732677310000|2024-11-27 03:15:10|1747.35|1740.05|1745.22|1737.92|1748.29|1740.99|1745.15|1737.85|37
1732677320000|2024-11-27 03:15:20|1745.24|1737.94|1746.26|1738.96|1746.26|1738.96|1745.18|1737.88|38
1732677330000|2024-11-27 03:15:30|1746.19|1738.89|1744.69|1737.39|1746.26|1738.96|1744.44|1737.14|31
1732677340000|2024-11-27 03:15:40|1744.62|1737.32|1743.21|1735.91|1744.69|1737.39|1743.21|1735.91|26
1732677350000|2024-11-27 03:15:50|1743.6|1736.3|1742.42|1735.12|1743.6|1736.3|1742.32|1735.02|30
1732677360000|2024-11-27 03:16:00|1742.58|1735.28|1743.2|1735.9|1745.13|1737.83|1742.58|1735.28|34
1732677370000|2024-11-27 03:16:10|1743.55|1736.25|1741.19|1733.89|1743.55|1736.25|1741.15|1733.85|32
1732677380000|2024-11-27 03:16:20|1741.21|1733.91|1740.43|1733.13|1741.21|1733.91|1739.73|1732.43|32
1732677390000|2024-11-27 03:16:30|1740.49|1733.19|1738.5|1731.2|1740.85|1733.55|1738.5|1731.2|32
1732677400000|2024-11-27 03:16:40|1738.6|1731.3|1736.85|1729.55|1738.83|1731.53|1736.85|1729.55|23
1732677410000|2024-11-27 03:16:50|1737.12|1729.82|1736.25|1728.95|1737.13|1729.83|1736.25|1728.95|22
1732677420000|2024-11-27 03:17:00|1736.26|1728.96|1736.55|1729.25|1737.1|1729.8|1736.15|1728.85|38
1732677430000|2024-11-27 03:17:10|1736.36|1729.06|1741.01|1733.71|1741.01|1733.71|1736.36|1729.06|37
1732677440000|2024-11-27 03:17:20|1741.45|1734.15|1739.72|1732.42|1741.85|1734.55|1739.72|1732.42|35
1732677450000|2024-11-27 03:17:30|1739.1|1731.8|1738.15|1730.85|1739.1|1731.8|1737.29|1729.99|29
1732677460000|2024-11-27 03:17:40|1738.13|1730.83|1737.02|1729.72|1738.15|1730.85|1736.2|1728.9|25
1732677470000|2024-11-27 03:17:50|1737.1|1729.8|1737.1|1729.8|1737.55|1730.25|1736.31|1729.01|31
1732677480000|2024-11-27 03:18:00|1737.12|1729.82|1737.85|1730.55|1737.85|1730.55|1737.1|1729.8|33
1732677490000|2024-11-27 03:18:10|1738.18|1730.88|1737.35|1730.05|1738.85|1731.55|1736.6|1729.3|34
1732677500000|2024-11-27 03:18:20|1737.15|1729.85|1738.36|1731.06|1738.37|1731.07|1737.13|1729.83|28
1732677510000|2024-11-27 03:18:30|1738.34|1731.04|1738.22|1730.92|1738.4|1731.1|1737.99|1730.69|33
1732677520000|2024-11-27 03:18:40|1738.2|1730.9|1739.17|1731.87|1739.35|1732.05|1738.2|1730.9|25
1732677530000|2024-11-27 03:18:50|1739.15|1731.85|1740.12|1732.82|1740.35|1733.05|1739.1|1731.8|29
1732677540000|2024-11-27 03:19:00|1740.19|1732.89|1739.05|1731.75|1740.45|1733.15|1739.05|1731.75|32
1732677550000|2024-11-27 03:19:10|1739.15|1731.85|1739.49|1732.19|1740.4|1733.1|1738.85|1731.55|31
1732677560000|2024-11-27 03:19:20|1739.68|1732.38|1740.18|1732.88|1741.35|1734.05|1739.44|1732.14|33
1732677570000|2024-11-27 03:19:30|1740.19|1732.89|1740.15|1732.85|1740.4|1733.1|1740|1732.7|28
1732677580000|2024-11-27 03:19:40|1740.18|1732.88|1740.15|1732.85|1740.2|1732.9|1740.07|1732.77|27
1732677590000|2024-11-27 03:19:50|1740|1732.7|1739.18|1731.88|1740|1732.7|1739.05|1731.75|23
1732677600000|2024-11-27 03:20:00|1739.2|1731.9|1737.23|1729.93|1740.04|1732.74|1737.22|1729.92|30
1732677610000|2024-11-27 03:20:10|1737.25|1729.95|1739.06|1731.76|1739.15|1731.85|1737.2|1729.9|31
1732677620000|2024-11-27 03:20:20|1739.09|1731.79|1738.95|1731.65|1739.3|1732|1738.24|1730.94|37
1732677630000|2024-11-27 03:20:30|1739.04|1731.74|1738.3|1731|1739.2|1731.9|1738.13|1730.83|26
1732677640000|2024-11-27 03:20:40|1738.4|1731.1|1738.42|1731.12|1738.55|1731.25|1737.15|1729.85|35
1732677650000|2024-11-27 03:20:50|1738.25|1730.95|1738.15|1730.85|1738.3|1731|1738.13|1730.83|26
1732677660000|2024-11-27 03:21:00|1738.13|1730.83|1739.95|1732.65|1739.95|1732.65|1738.13|1730.83|26
1732677670000|2024-11-27 03:21:10|1740|1732.7|1739.19|1731.89|1740.13|1732.83|1738.8|1731.5|30
1732677680000|2024-11-27 03:21:20|1739.15|1731.85|1738.2|1730.9|1739.45|1732.15|1738.1|1730.8|33
1732677690000|2024-11-27 03:21:30|1738.22|1730.92|1738.18|1730.88|1738.6|1731.3|1738.05|1730.75|31
1732677700000|2024-11-27 03:21:40|1738.2|1730.9|1736.9|1729.6|1738.2|1730.9|1736.9|1729.6|26
1732677710000|2024-11-27 03:21:50|1736.85|1729.55|1736.04|1728.74|1737.07|1729.77|1735.7|1728.4|31
1732677720000|2024-11-27 03:22:00|1736.13|1728.83|1732.4|1725.1|1736.13|1728.83|1732.15|1724.85|27
1732677730000|2024-11-27 03:22:10|1732.2|1724.9|1731.15|1723.85|1732.2|1724.9|1731|1723.7|30
1732677740000|2024-11-27 03:22:20|1731.06|1723.76|1730.94|1723.64|1731.15|1723.85|1729.9|1722.6|34
1732677750000|2024-11-27 03:22:30|1730.99|1723.69|1731|1723.7|1731.18|1723.88|1730.32|1723.02|28
1732677760000|2024-11-27 03:22:40|1731.05|1723.75|1732.06|1724.76|1732.25|1724.95|1731.04|1723.74|28
1732677770000|2024-11-27 03:22:50|1732.04|1724.74|1733.17|1725.87|1733.76|1726.46|1732.02|1724.72|36
1732677780000|2024-11-27 03:23:00|1732.85|1725.55|1732.9|1725.6|1733.25|1725.95|1731.24|1723.94|36
1732677790000|2024-11-27 03:23:10|1732.85|1725.55|1734|1726.7|1734.15|1726.85|1732.85|1725.55|30
1732677800000|2024-11-27 03:23:20|1734.1|1726.8|1733.31|1726.01|1734.25|1726.95|1733.25|1725.95|26
1732677810000|2024-11-27 03:23:30|1733.3|1726|1733.25|1725.95|1733.46|1726.16|1733.2|1725.9|30
1732677820000|2024-11-27 03:23:40|1733.2|1725.9|1734.45|1727.15|1735.15|1727.85|1733.2|1725.9|32
1732677830000|2024-11-27 03:23:50|1734.33|1727.03|1735.09|1727.79|1735.25|1727.95|1734.33|1727.03|32
1732677840000|2024-11-27 03:24:00|1735.02|1727.72|1736.4|1729.1|1736.83|1729.53|1734.97|1727.67|29
1732677850000|2024-11-27 03:24:10|1736.45|1729.15|1737.35|1730.05|1737.4|1730.1|1736.2|1728.9|36
1732677860000|2024-11-27 03:24:20|1737.25|1729.95|1736.23|1728.93|1737.3|1730|1736.22|1728.92|28
1732677870000|2024-11-27 03:24:30|1736.3|1729|1736.97|1729.67|1736.97|1729.67|1736.12|1728.82|24
1732677880000|2024-11-27 03:24:40|1736.98|1729.68|1736.15|1728.85|1736.98|1729.68|1735.38|1728.08|32
1732677890000|2024-11-27 03:24:50|1736.44|1729.14|1736.2|1728.9|1737.35|1730.05|1736.2|1728.9|31
1732677900000|2024-11-27 03:25:00|1736.18|1728.88|1734.75|1727.45|1736.2|1728.9|1734.75|1727.45|24
1732677910000|2024-11-27 03:25:10|1734.85|1727.55|1736.26|1728.96|1736.99|1729.69|1734.85|1727.55|25
1732677920000|2024-11-27 03:25:20|1736.25|1728.95|1737.21|1729.91|1737.4|1730.1|1736.2|1728.9|35
1732677930000|2024-11-27 03:25:30|1737.19|1729.89|1737.45|1730.15|1737.55|1730.25|1736.65|1729.35|31
1732677940000|2024-11-27 03:25:40|1737.5|1730.2|1735.2|1727.9|1737.5|1730.2|1735.2|1727.9|32
1732677950000|2024-11-27 03:25:50|1735.3|1728|1737.35|1730.05|1738.33|1731.03|1735.15|1727.85|29
1732677960000|2024-11-27 03:26:00|1737.36|1730.06|1739.3|1732|1739.3|1732|1737.36|1730.06|25
1732677970000|2024-11-27 03:26:10|1739.35|1732.05|1739.17|1731.87|1739.7|1732.4|1739.15|1731.85|29
1732677980000|2024-11-27 03:26:20|1739.2|1731.9|1737.2|1729.9|1739.22|1731.92|1737.15|1729.85|28
1732677990000|2024-11-27 03:26:30|1737.25|1729.95|1738.3|1731|1738.35|1731.05|1737.15|1729.85|21
1732678000000|2024-11-27 03:26:40|1738.21|1730.91|1739.2|1731.9|1739.24|1731.94|1738.21|1730.91|26
1732678010000|2024-11-27 03:26:50|1739.18|1731.88|1739.13|1731.83|1739.22|1731.92|1739.08|1731.78|19
1732678020000|2024-11-27 03:27:00|1739.15|1731.85|1740.15|1732.85|1740.85|1733.55|1739.15|1731.85|33
1732678030000|2024-11-27 03:27:10|1740.14|1732.84|1739.65|1732.35|1741.25|1733.95|1739.65|1732.35|28
1732678040000|2024-11-27 03:27:20|1739.27|1731.97|1737.98|1730.68|1739.27|1731.97|1737.15|1729.85|34
1732678050000|2024-11-27 03:27:30|1739|1731.7|1738.1|1730.8|1739.25|1731.95|1738.1|1730.8|29
1732678060000|2024-11-27 03:27:40|1737.8|1730.5|1740|1732.7|1740.07|1732.77|1737.45|1730.15|30
1732678070000|2024-11-27 03:27:50|1740.04|1732.74|1738.99|1731.69|1740.07|1732.77|1738.95|1731.65|27
1732678080000|2024-11-27 03:28:00|1739.03|1731.73|1740.35|1733.05|1740.35|1733.05|1739.02|1731.72|28
1732678090000|2024-11-27 03:28:10|1740.5|1733.2|1741.13|1733.83|1741.13|1733.83|1740.15|1732.85|22
1732678100000|2024-11-27 03:28:20|1741.1|1733.8|1740.85|1733.55|1741.13|1733.83|1740.15|1732.85|29
1732678110000|2024-11-27 03:28:30|1740.25|1732.95|1740.17|1732.87|1740.25|1732.95|1739.15|1731.85|26
1732678120000|2024-11-27 03:28:40|1740.15|1732.85|1738.18|1730.88|1740.2|1732.9|1738.08|1730.78|26
1732678130000|2024-11-27 03:28:50|1738.13|1730.83|1738.83|1731.53|1739.05|1731.75|1738.1|1730.8|20
1732678140000|2024-11-27 03:29:00|1739.02|1731.72|1740.08|1732.78|1740.15|1732.85|1738.9|1731.6|31
1732678150000|2024-11-27 03:29:10|1740.05|1732.75|1740.15|1732.85|1740.35|1733.05|1740|1732.7|29
1732678160000|2024-11-27 03:29:20|1740.17|1732.87|1740.19|1732.89|1741.06|1733.76|1740|1732.7|28
1732678170000|2024-11-27 03:29:30|1740.22|1732.92|1740.85|1733.55|1741|1733.7|1740.08|1732.78|21
1732678180000|2024-11-27 03:29:40|1740.9|1733.6|1740.22|1732.92|1741|1733.7|1740.2|1732.9|16
1732678190000|2024-11-27 03:29:50|1740.2|1732.9|1743.2|1735.9|1743.25|1735.95|1740.2|1732.9|18
1732678200000|2024-11-27 03:30:00|1743.15|1735.85|1742.22|1734.92|1744.25|1736.95|1742.1|1734.8|27
1732678210000|2024-11-27 03:30:10|1742.2|1734.9|1742.2|1734.9|1744.25|1736.95|1742.15|1734.85|35
1732678220000|2024-11-27 03:30:20|1742.38|1735.08|1742.03|1734.73|1743.03|1735.73|1741.65|1734.35|33
1732678230000|2024-11-27 03:30:30|1742.04|1734.74|1742.49|1735.19|1742.49|1735.19|1742.02|1734.72|20
1732678240000|2024-11-27 03:30:40|1742.62|1735.32|1743.03|1735.73|1743.15|1735.85|1742.29|1734.99|28
1732678250000|2024-11-27 03:30:50|1743.06|1735.76|1743.2|1735.9|1743.45|1736.15|1743.06|1735.76|22
1732678260000|2024-11-27 03:31:00|1743.18|1735.88|1742.23|1734.93|1743.26|1735.96|1742.23|1734.93|24
1732678270000|2024-11-27 03:31:10|1742.1|1734.8|1740.95|1733.65|1742.1|1734.8|1740.95|1733.65|33
1732678280000|2024-11-27 03:31:20|1740.34|1733.04|1738.94|1731.64|1740.4|1733.1|1738.5|1731.2|34
1732678290000|2024-11-27 03:31:30|1739.03|1731.73|1737.27|1729.97|1739.03|1731.73|1737.2|1729.9|33
1732678300000|2024-11-27 03:31:40|1737.25|1729.95|1738.23|1730.93|1738.55|1731.25|1737.2|1729.9|28
1732678310000|2024-11-27 03:31:50|1738.38|1731.08|1738.44|1731.14|1739.15|1731.85|1738.19|1730.89|35
1732678320000|2024-11-27 03:32:00|1738.68|1731.38|1738.35|1731.05|1740.4|1733.1|1738.3|1731|37
1732678330000|2024-11-27 03:32:10|1738.3|1731|1737.15|1729.85|1738.33|1731.03|1737.1|1729.8|30
1732678340000|2024-11-27 03:32:20|1737.13|1729.83|1737.3|1730|1737.75|1730.45|1737|1729.7|36
1732678350000|2024-11-27 03:32:30|1736.95|1729.65|1735.15|1727.85|1737.02|1729.72|1735.15|1727.85|29
1732678360000|2024-11-27 03:32:40|1735.3|1728|1735.1|1727.8|1736.35|1729.05|1734.3|1727|28
1732678370000|2024-11-27 03:32:50|1735.7|1728.4|1736.3|1729|1737.48|1730.18|1735.7|1728.4|27
1732678380000|2024-11-27 03:33:00|1736.27|1728.97|1735.26|1727.96|1736.4|1729.1|1735.05|1727.75|32
1732678390000|2024-11-27 03:33:10|1735.25|1727.95|1734.95|1727.65|1735.25|1727.95|1734.2|1726.9|31
1732678400000|2024-11-27 03:33:20|1734.64|1727.34|1734.05|1726.75|1734.75|1727.45|1734.05|1726.75|31
1732678410000|2024-11-27 03:33:30|1733.27|1725.97|1734.23|1726.93|1734.4|1727.1|1733|1725.7|26
1732678420000|2024-11-27 03:33:40|1734.15|1726.85|1733.22|1725.92|1734.4|1727.1|1733.15|1725.85|30
1732678430000|2024-11-27 03:33:50|1733.15|1725.85|1733.25|1725.95|1733.7|1726.4|1733.15|1725.85|29
1732678440000|2024-11-27 03:34:00|1733.23|1725.93|1733.16|1725.86|1733.4|1726.1|1733.04|1725.74|36
1732678450000|2024-11-27 03:34:10|1733.14|1725.84|1735.06|1727.76|1735.15|1727.85|1733.13|1725.83|27
1732678460000|2024-11-27 03:34:20|1735.09|1727.79|1735.65|1728.35|1736.05|1728.75|1734.95|1727.65|34
1732678470000|2024-11-27 03:34:30|1735.37|1728.07|1734.68|1727.38|1735.75|1728.45|1734.38|1727.08|34
1732678480000|2024-11-27 03:34:40|1735.15|1727.85|1735.5|1728.2|1736|1728.7|1735.15|1727.85|35
1732678490000|2024-11-27 03:34:50|1736.06|1728.76|1736.45|1729.15|1736.8|1729.5|1736.05|1728.75|28
1732678500000|2024-11-27 03:35:00|1736.25|1728.95|1738|1730.7|1738|1730.7|1736.15|1728.85|32
1732678510000|2024-11-27 03:35:10|1738.05|1730.75|1738.3|1731|1739.45|1732.15|1738.05|1730.75|35
1732678520000|2024-11-27 03:35:20|1738.7|1731.4|1738.5|1731.2|1738.7|1731.4|1738.19|1730.89|23
1732678530000|2024-11-27 03:35:30|1738.49|1731.19|1739.9|1732.6|1740.15|1732.85|1738.35|1731.05|32
1732678540000|2024-11-27 03:35:40|1739.63|1732.33|1740.2|1732.9|1740.4|1733.1|1739.3|1732|32
1732678550000|2024-11-27 03:35:50|1740.19|1732.89|1739.52|1732.22|1740.3|1733|1738.55|1731.25|30
1732678560000|2024-11-27 03:36:00|1739.45|1732.15|1740.2|1732.9|1740.9|1733.6|1739.25|1731.95|28
1732678570000|2024-11-27 03:36:10|1740.3|1733|1738.35|1731.05|1740.9|1733.6|1738.35|1731.05|34
1732678580000|2024-11-27 03:36:20|1738.42|1731.12|1740.14|1732.84|1740.25|1732.95|1738.35|1731.05|33
1732678590000|2024-11-27 03:36:30|1740.15|1732.85|1739.18|1731.88|1740.75|1733.45|1739.11|1731.81|36
1732678600000|2024-11-27 03:36:40|1739.22|1731.92|1737.35|1730.05|1739.22|1731.92|1737.25|1729.95|28
1732678610000|2024-11-27 03:36:50|1737.3|1730|1736.38|1729.08|1737.5|1730.2|1736.21|1728.91|27
1732678620000|2024-11-27 03:37:00|1736.33|1729.03|1733.3|1726|1736.48|1729.18|1733.3|1726|31
1732678630000|2024-11-27 03:37:10|1733.35|1726.05|1733.3|1726|1733.65|1726.35|1732.19|1724.89|26
1732678640000|2024-11-27 03:37:20|1733.47|1726.17|1735.2|1727.9|1735.5|1728.2|1733.17|1725.87|36
1732678650000|2024-11-27 03:37:30|1735.35|1728.05|1737.15|1729.85|1737.15|1729.85|1735.35|1728.05|25
1732678660000|2024-11-27 03:37:40|1737.05|1729.75|1735.52|1728.22|1737.15|1729.85|1735.52|1728.22|16
1732678670000|2024-11-27 03:37:50|1735.47|1728.17|1734.26|1726.96|1735.52|1728.22|1734.26|1726.96|30
1732678680000|2024-11-27 03:38:00|1734.32|1727.02|1734.24|1726.94|1735.6|1728.3|1734.21|1726.91|32
1732678690000|2024-11-27 03:38:10|1734.27|1726.97|1734.38|1727.08|1736.13|1728.83|1734.2|1726.9|32
1732678700000|2024-11-27 03:38:20|1734.36|1727.06|1733.15|1725.85|1734.36|1727.06|1733.15|1725.85|25
1732678710000|2024-11-27 03:38:30|1733.18|1725.88|1733.23|1725.93|1734.35|1727.05|1732.2|1724.9|30
1732678720000|2024-11-27 03:38:40|1733.25|1725.95|1733.13|1725.83|1734.13|1726.83|1733.1|1725.8|21
1732678730000|2024-11-27 03:38:50|1733.04|1725.74|1733.2|1725.9|1734.07|1726.77|1733|1725.7|22
1732678740000|2024-11-27 03:39:00|1733.24|1725.94|1735.06|1727.76|1735.33|1728.03|1733.24|1725.94|28
1732678750000|2024-11-27 03:39:10|1735.09|1727.79|1734.15|1726.85|1735.35|1728.05|1734.15|1726.85|22
1732678760000|2024-11-27 03:39:20|1734.47|1727.17|1735.31|1728.01|1736.15|1728.85|1734.47|1727.17|16
1732678770000|2024-11-27 03:39:30|1735.34|1728.04|1735.06|1727.76|1735.35|1728.05|1734.22|1726.92|32
1732678780000|2024-11-27 03:39:40|1734.24|1726.94|1733.31|1726.01|1734.24|1726.94|1733.29|1725.99|25
1732678790000|2024-11-27 03:39:50|1733.28|1725.98|1732.85|1725.55|1733.95|1726.65|1732.8|1725.5|25
1732678800000|2024-11-27 03:40:00|1732.8|1725.5|1732.19|1724.89|1732.8|1725.5|1732.1|1724.8|25
1732678810000|2024-11-27 03:40:10|1732.2|1724.9|1734.32|1727.02|1734.6|1727.3|1732.15|1724.85|30
1732678820000|2024-11-27 03:40:20|1734.26|1726.96|1733.32|1726.02|1734.26|1726.96|1732.26|1724.96|32
1732678830000|2024-11-27 03:40:30|1733.25|1725.95|1733.33|1726.03|1733.75|1726.45|1732.41|1725.11|31
1732678840000|2024-11-27 03:40:40|1733.53|1726.23|1734.04|1726.74|1734.13|1726.83|1733.28|1725.98|21
1732678850000|2024-11-27 03:40:50|1734.07|1726.77|1734.46|1727.16|1735.2|1727.9|1734.07|1726.77|25
1732678860000|2024-11-27 03:41:00|1734.47|1727.17|1736.2|1728.9|1736.85|1729.55|1734.47|1727.17|37
1732678870000|2024-11-27 03:41:10|1736.25|1728.95|1736.6|1729.3|1737.13|1729.83|1736.22|1728.92|27
1732678880000|2024-11-27 03:41:20|1736.45|1729.15|1733.3|1726|1737.35|1730.05|1733.3|1726|32
1732678890000|2024-11-27 03:41:30|1734|1726.7|1733.09|1725.79|1734|1726.7|1732.75|1725.45|32
1732678900000|2024-11-27 03:41:40|1733.06|1725.76|1734.25|1726.95|1734.6|1727.3|1732.95|1725.65|34
1732678910000|2024-11-27 03:41:50|1734.26|1726.96|1734.5|1727.2|1735.18|1727.88|1734.26|1726.96|31
1732678920000|2024-11-27 03:42:00|1734.4|1727.1|1735.26|1727.96|1736.11|1728.81|1734.25|1726.95|29
1732678930000|2024-11-27 03:42:10|1736.01|1728.71|1735.15|1727.85|1736.03|1728.73|1734.75|1727.45|28
1732678940000|2024-11-27 03:42:20|1734.9|1727.6|1733.35|1726.05|1734.9|1727.6|1733.18|1725.88|25
1732678950000|2024-11-27 03:42:30|1733.24|1725.94|1735.15|1727.85|1735.25|1727.95|1733.24|1725.94|26
1732678960000|2024-11-27 03:42:40|1735.22|1727.92|1735.15|1727.85|1735.22|1727.92|1735.15|1727.85|2
1732678970000|2024-11-27 03:42:50|1735.2|1727.9|1734.61|1727.31|1735.2|1727.9|1734.45|1727.15|14
1732678980000|2024-11-27 03:43:00|1734.13|1726.83|1733.06|1725.76|1734.35|1727.05|1733.06|1725.76|21
1732678990000|2024-11-27 03:43:10|1733.04|1725.74|1734.27|1726.97|1734.45|1727.15|1733.01|1725.71|20
1732679000000|2024-11-27 03:43:20|1734.43|1727.13|1735.28|1727.98|1735.5|1728.2|1734.43|1727.13|22
1732679010000|2024-11-27 03:43:30|1735.33|1728.03|1736.1|1728.8|1736.4|1729.1|1735.28|1727.98|23
1732679020000|2024-11-27 03:43:40|1736.15|1728.85|1735.18|1727.88|1736.25|1728.95|1735.18|1727.88|22
1732679030000|2024-11-27 03:43:50|1735.2|1727.9|1734.23|1726.93|1735.2|1727.9|1734.23|1726.93|16
1732679040000|2024-11-27 03:44:00|1734.33|1727.03|1736.8|1729.5|1737.09|1729.79|1734.33|1727.03|35
1732679050000|2024-11-27 03:44:10|1736.7|1729.4|1737.07|1729.77|1737.45|1730.15|1736.4|1729.1|31
1732679060000|2024-11-27 03:44:20|1737.02|1729.72|1737.18|1729.88|1737.55|1730.25|1736.95|1729.65|27
1732679070000|2024-11-27 03:44:30|1737.1|1729.8|1737.8|1730.5|1738.06|1730.76|1736.8|1729.5|27
1732679080000|2024-11-27 03:44:40|1737.82|1730.52|1738|1730.7|1738.02|1730.72|1737.26|1729.96|22
1732679090000|2024-11-27 03:44:50|1738.02|1730.72|1737.06|1729.76|1738.05|1730.75|1736.8|1729.5|22
1732679100000|2024-11-27 03:45:00|1737.08|1729.78|1739.24|1731.94|1739.53|1732.23|1737.08|1729.78|32
1732679110000|2024-11-27 03:45:10|1739.32|1732.02|1740.15|1732.85|1740.25|1732.95|1739.23|1731.93|26
1732679120000|2024-11-27 03:45:20|1740.46|1733.16|1742.05|1734.75|1742.25|1734.95|1740.46|1733.16|10
1732679130000|2024-11-27 03:45:30|1742.11|1734.81|1742.3|1735|1742.7|1735.4|1741.56|1734.26|29
1732679140000|2024-11-27 03:45:40|1742.55|1735.25|1740.9|1733.6|1742.65|1735.35|1740.9|1733.6|31
1732679150000|2024-11-27 03:45:50|1740.25|1732.95|1739.18|1731.88|1740.59|1733.29|1739.18|1731.88|27
1732679160000|2024-11-27 03:46:00|1739.2|1731.9|1740.12|1732.82|1740.35|1733.05|1739.18|1731.88|34
1732679170000|2024-11-27 03:46:10|1740.1|1732.8|1737.29|1729.99|1740.1|1732.8|1737.26|1729.96|30
1732679180000|2024-11-27 03:46:20|1737.25|1729.95|1737.99|1730.69|1738.01|1730.71|1737.15|1729.85|30
1732679190000|2024-11-27 03:46:30|1738.04|1730.74|1737.73|1730.43|1739.35|1732.05|1737.7|1730.4|35
1732679200000|2024-11-27 03:46:40|1737.45|1730.15|1737.3|1730|1738.04|1730.74|1737.24|1729.94|27
1732679210000|2024-11-27 03:46:50|1737.15|1729.85|1737.22|1729.92|1737.6|1730.3|1736.15|1728.85|31
1732679220000|2024-11-27 03:47:00|1737.24|1729.94|1736.25|1728.95|1737.5|1730.2|1736.25|1728.95|24
1732679230000|2024-11-27 03:47:10|1736.05|1728.75|1735.25|1727.95|1736.15|1728.85|1735.2|1727.9|21
1732679240000|2024-11-27 03:47:20|1735.26|1727.96|1734.25|1726.95|1735.63|1728.33|1734.21|1726.91|24
1732679250000|2024-11-27 03:47:30|1734.35|1727.05|1736.31|1729.01|1736.45|1729.15|1734.35|1727.05|29
1732679260000|2024-11-27 03:47:40|1736.38|1729.08|1735.7|1728.4|1737.18|1729.88|1735.18|1727.88|30
1732679270000|2024-11-27 03:47:50|1735.6|1728.3|1734.15|1726.85|1735.6|1728.3|1734.15|1726.85|18
1732679280000|2024-11-27 03:48:00|1734.2|1726.9|1734.15|1726.85|1734.86|1727.56|1733.8|1726.5|23
1732679290000|2024-11-27 03:48:10|1734.25|1726.95|1735.3|1728|1735.55|1728.25|1734.23|1726.93|34
1732679300000|2024-11-27 03:48:20|1735.25|1727.95|1733.22|1725.92|1735.25|1727.95|1733.2|1725.9|17
1732679310000|2024-11-27 03:48:30|1733.17|1725.87|1735|1727.7|1735.07|1727.77|1732.8|1725.5|31
1732679320000|2024-11-27 03:48:40|1734.9|1727.6|1735.15|1727.85|1735.4|1728.1|1734.2|1726.9|21
1732679330000|2024-11-27 03:48:50|1734.65|1727.35|1734.65|1727.35|1734.65|1727.35|1734.65|1727.35|1
1732679340000|2024-11-27 03:49:00|1734.15|1726.85|1736.15|1728.85|1736.15|1728.85|1734.15|1726.85|6
1732679350000|2024-11-27 03:49:10|1736.34|1729.04|1736.15|1728.85|1736.34|1729.04|1735.4|1728.1|9
1732679360000|2024-11-27 03:49:20|1735.37|1728.07|1734.65|1727.35|1735.4|1728.1|1734.65|1727.35|10
1732679370000|2024-11-27 03:49:30|1734.15|1726.85|1735.15|1727.85|1735.15|1727.85|1733.65|1726.35|4
1732679380000|2024-11-27 03:49:40|1735.9|1728.6|1736.2|1728.9|1736.32|1729.02|1735.9|1728.6|9
1732679390000|2024-11-27 03:49:50|1736.18|1728.88|1736.18|1728.88|1736.6|1729.3|1736.1|1728.8|20
1732679400000|2024-11-27 03:50:00|1736.15|1728.85|1736.24|1728.94|1736.36|1729.06|1736.15|1728.85|27
1732679410000|2024-11-27 03:50:10|1736.26|1728.96|1738.24|1730.94|1738.24|1730.94|1736.24|1728.94|21
1732679420000|2024-11-27 03:50:20|1738.32|1731.02|1739.23|1731.93|1739.35|1732.05|1738.29|1730.99|25
1732679430000|2024-11-27 03:50:30|1739.2|1731.9|1740.28|1732.98|1740.55|1733.25|1739.18|1731.88|28
1732679440000|2024-11-27 03:50:40|1740.33|1733.03|1740.2|1732.9|1740.33|1733.03|1739.85|1732.55|21
1732679450000|2024-11-27 03:50:50|1740.25|1732.95|1739.95|1732.65|1740.25|1732.95|1739.56|1732.26|27
1732679460000|2024-11-27 03:51:00|1739.61|1732.31|1738.2|1730.9|1740.05|1732.75|1738.2|1730.9|30
1732679470000|2024-11-27 03:51:10|1738.32|1731.02|1738.24|1730.94|1738.75|1731.45|1738.15|1730.85|26
1732679480000|2024-11-27 03:51:20|1738.26|1730.96|1738.42|1731.12|1738.95|1731.65|1738.2|1730.9|25
1732679490000|2024-11-27 03:51:30|1738.34|1731.04|1740|1732.7|1740.4|1733.1|1738.34|1731.04|30
1732679500000|2024-11-27 03:51:40|1739.9|1732.6|1739.34|1732.04|1740.14|1732.84|1739.34|1732.04|22
1732679510000|2024-11-27 03:51:50|1739.49|1732.19|1740.14|1732.84|1740.25|1732.95|1739.49|1732.19|14
1732679520000|2024-11-27 03:52:00|1740.1|1732.8|1741.27|1733.97|1741.27|1733.97|1740.05|1732.75|24
1732679530000|2024-11-27 03:52:10|1741.22|1733.92|1742.5|1735.2|1742.5|1735.2|1741.22|1733.92|26
1732679540000|2024-11-27 03:52:20|1742.34|1735.04|1742.15|1734.85|1742.34|1735.04|1742.15|1734.85|4
1732679550000|2024-11-27 03:52:30|1741.65|1734.35|1741.22|1733.92|1741.95|1734.65|1741.2|1733.9|24
1732679560000|2024-11-27 03:52:40|1741.27|1733.97|1742.38|1735.08|1742.44|1735.14|1741.27|1733.97|34
1732679570000|2024-11-27 03:52:50|1742.52|1735.22|1744.24|1736.94|1744.45|1737.15|1742.52|1735.22|34
1732679580000|2024-11-27 03:53:00|1744.21|1736.91|1745.33|1738.03|1745.53|1738.23|1744.15|1736.85|33
1732679590000|2024-11-27 03:53:10|1745.55|1738.25|1746.56|1739.26|1746.7|1739.4|1745.33|1738.03|29
1732679600000|2024-11-27 03:53:20|1746.54|1739.24|1746.15|1738.85|1746.56|1739.26|1745.85|1738.55|35
1732679610000|2024-11-27 03:53:30|1746.04|1738.74|1745.39|1738.09|1746.3|1739|1745.15|1737.85|24
1732679620000|2024-11-27 03:53:40|1745.29|1737.99|1746.24|1738.94|1746.35|1739.05|1745.15|1737.85|20
1732679630000|2024-11-27 03:53:50|1746.2|1738.9|1746.18|1738.88|1746.26|1738.96|1746.18|1738.88|21
1732679640000|2024-11-27 03:54:00|1746.23|1738.93|1745.45|1738.15|1746.75|1739.45|1745.15|1737.85|29
1732679650000|2024-11-27 03:54:10|1745.34|1738.04|1745.15|1737.85|1745.34|1738.04|1744.21|1736.91|33
1732679660000|2024-11-27 03:54:20|1745.2|1737.9|1744.15|1736.85|1745.2|1737.9|1743.5|1736.2|27
1732679670000|2024-11-27 03:54:30|1743.9|1736.6|1743.44|1736.14|1743.9|1736.6|1742.75|1735.45|32
1732679680000|2024-11-27 03:54:40|1743.52|1736.22|1743.7|1736.4|1744|1736.7|1743.22|1735.92|29
1732679690000|2024-11-27 03:54:50|1743.65|1736.35|1743.61|1736.31|1743.95|1736.65|1742.54|1735.24|26
1732679700000|2024-11-27 03:55:00|1743.64|1736.34|1745.4|1738.1|1745.58|1738.28|1743.4|1736.1|29
1732679710000|2024-11-27 03:55:10|1745.15|1737.85|1745.75|1738.45|1746.05|1738.75|1745.15|1737.85|32
1732679720000|2024-11-27 03:55:20|1745.65|1738.35|1744.25|1736.95|1745.66|1738.36|1743.58|1736.28|29
1732679730000|2024-11-27 03:55:30|1744.3|1737|1744.55|1737.25|1744.9|1737.6|1744.2|1736.9|29
1732679740000|2024-11-27 03:55:40|1744.69|1737.39|1742.59|1735.29|1744.69|1737.39|1742.57|1735.27|35
1732679750000|2024-11-27 03:55:50|1742.58|1735.28|1742.57|1735.27|1742.71|1735.41|1742.42|1735.12|27
1732679760000|2024-11-27 03:56:00|1742.55|1735.25|1743.39|1736.09|1743.94|1736.64|1742.5|1735.2|35
1732679770000|2024-11-27 03:56:10|1743.54|1736.24|1742.71|1735.41|1744.15|1736.85|1742.64|1735.34|33
1732679780000|2024-11-27 03:56:20|1742.73|1735.43|1745.22|1737.92|1745.85|1738.55|1742.7|1735.4|33
1732679790000|2024-11-27 03:56:30|1745.24|1737.94|1743.4|1736.1|1745.26|1737.96|1743.35|1736.05|38
1732679800000|2024-11-27 03:56:40|1743.35|1736.05|1743.4|1736.1|1743.4|1736.1|1742.34|1735.04|35
1732679810000|2024-11-27 03:56:50|1743.15|1735.85|1744.22|1736.92|1744.55|1737.25|1743.15|1735.85|33
1732679820000|2024-11-27 03:57:00|1744.2|1736.9|1745.5|1738.2|1745.95|1738.65|1744.18|1736.88|24
1732679830000|2024-11-27 03:57:10|1745.49|1738.19|1745.25|1737.95|1746.45|1739.15|1745.25|1737.95|32
1732679840000|2024-11-27 03:57:20|1745.3|1738|1745.21|1737.91|1745.45|1738.15|1744.37|1737.07|34
1732679850000|2024-11-27 03:57:30|1745.19|1737.89|1744.55|1737.25|1745.19|1737.89|1744.2|1736.9|19
1732679860000|2024-11-27 03:57:40|1744.69|1737.39|1743.52|1736.22|1745.19|1737.89|1743.45|1736.15|31
1732679870000|2024-11-27 03:57:50|1743.6|1736.3|1744.45|1737.15|1745.69|1738.39|1743.59|1736.29|34
1732679880000|2024-11-27 03:58:00|1744.47|1737.17|1744.45|1737.15|1747.1|1739.8|1744.4|1737.1|30
1732679890000|2024-11-27 03:58:10|1744.51|1737.21|1742.62|1735.32|1744.55|1737.25|1742.5|1735.2|33
1732679900000|2024-11-27 03:58:20|1742.57|1735.27|1744.49|1737.19|1744.95|1737.65|1742.57|1735.27|30
1732679910000|2024-11-27 03:58:30|1744.54|1737.24|1744.49|1737.19|1745.48|1738.18|1744.39|1737.09|32
1732679920000|2024-11-27 03:58:40|1744.43|1737.13|1744.5|1737.2|1744.53|1737.23|1744.2|1736.9|25
1732679930000|2024-11-27 03:58:50|1744.63|1737.33|1744.29|1736.99|1744.71|1737.41|1744.2|1736.9|19
1732679940000|2024-11-27 03:59:00|1744.35|1737.05|1744.28|1736.98|1745.25|1737.95|1744.28|1736.98|29
1732679950000|2024-11-27 03:59:10|1744.24|1736.94|1743.28|1735.98|1744.25|1736.95|1742.55|1735.25|30
1732679960000|2024-11-27 03:59:20|1743.27|1735.97|1743.25|1735.95|1743.65|1736.35|1742.4|1735.1|29
1732679970000|2024-11-27 03:59:30|1743.7|1736.4|1743.66|1736.36|1743.8|1736.5|1743.25|1735.95|27
1732679980000|2024-11-27 03:59:40|1743.62|1736.32|1743.49|1736.19|1743.8|1736.5|1743.45|1736.15|20
1732679990000|2024-11-27 03:59:50|1743.65|1736.35|1742.6|1735.3|1743.75|1736.45|1742.38|1735.08|31
1732680000000|2024-11-27 04:00:00|1742.2|1734.9|1740.2|1732.9|1742.8|1735.5|1740.2|1732.9|32
1732680010000|2024-11-27 04:00:10|1740.25|1732.95|1740.28|1732.98|1741.85|1734.55|1739.63|1732.33|38
1732680020000|2024-11-27 04:00:20|1740.26|1732.96|1741.45|1734.15|1741.75|1734.45|1740.15|1732.85|37
1732680030000|2024-11-27 04:00:30|1741.75|1734.45|1740.9|1733.6|1742.55|1735.25|1740.9|1733.6|31
1732680040000|2024-11-27 04:00:40|1740.45|1733.15|1741.26|1733.96|1741.6|1734.3|1740.23|1732.93|34
1732680050000|2024-11-27 04:00:50|1741.29|1733.99|1741.56|1734.26|1741.85|1734.55|1740.38|1733.08|31
1732680060000|2024-11-27 04:01:00|1742.48|1735.18|1742.9|1735.6|1743.19|1735.89|1742.21|1734.91|34
1732680070000|2024-11-27 04:01:10|1742.85|1735.55|1742.09|1734.79|1743.6|1736.3|1742.09|1734.79|31
1732680080000|2024-11-27 04:01:20|1742.05|1734.75|1743.11|1735.81|1743.11|1735.81|1741.3|1734|35
1732680090000|2024-11-27 04:01:30|1743.19|1735.89|1742.15|1734.85|1743.19|1735.89|1742.15|1734.85|27
1732680100000|2024-11-27 04:01:40|1742.05|1734.75|1743.37|1736.07|1743.55|1736.25|1741.5|1734.2|27
1732680110000|2024-11-27 04:01:50|1743.38|1736.08|1745.15|1737.85|1745.45|1738.15|1743.38|1736.08|34
1732680120000|2024-11-27 04:02:00|1745.39|1738.09|1745.25|1737.95|1745.47|1738.17|1743.3|1736|32
1732680130000|2024-11-27 04:02:10|1745|1737.7|1746.1|1738.8|1746.35|1739.05|1745|1737.7|30
1732680140000|2024-11-27 04:02:20|1746.2|1738.9|1746.15|1738.85|1746.45|1739.15|1745.48|1738.18|26
1732680150000|2024-11-27 04:02:30|1746.25|1738.95|1747.35|1740.05|1747.35|1740.05|1745.5|1738.2|29
1732680160000|2024-11-27 04:02:40|1747.24|1739.94|1748.24|1740.94|1748.3|1741|1747.08|1739.78|30
1732680170000|2024-11-27 04:02:50|1748.22|1740.92|1749.15|1741.85|1749.4|1742.1|1747.85|1740.55|26
1732680180000|2024-11-27 04:03:00|1749.26|1741.96|1751.35|1744.05|1751.35|1744.05|1749.26|1741.96|33
1732680190000|2024-11-27 04:03:10|1751.3|1744|1750.05|1742.75|1751.3|1744|1749.85|1742.55|24
1732680200000|2024-11-27 04:03:20|1749.85|1742.55|1750.11|1742.81|1750.11|1742.81|1749.15|1741.85|34
1732680210000|2024-11-27 04:03:30|1750.19|1742.89|1750.49|1743.19|1750.6|1743.3|1750.15|1742.85|33
1732680220000|2024-11-27 04:03:40|1751.19|1743.89|1749.33|1742.03|1751.19|1743.89|1749.33|1742.03|22
1732680230000|2024-11-27 04:03:50|1749.35|1742.05|1748.57|1741.27|1749.55|1742.25|1748.34|1741.04|27
1732680240000|2024-11-27 04:04:00|1748.48|1741.18|1748.59|1741.29|1749.18|1741.88|1747.42|1740.12|31
1732680250000|2024-11-27 04:04:10|1748.67|1741.37|1750.35|1743.05|1750.35|1743.05|1748.23|1740.93|23
1732680260000|2024-11-27 04:04:20|1750.25|1742.95|1751.4|1744.1|1751.4|1744.1|1750.24|1742.94|29
1732680270000|2024-11-27 04:04:30|1751.3|1744|1751.45|1744.15|1751.55|1744.25|1751|1743.7|30
1732680280000|2024-11-27 04:04:40|1751.15|1743.85|1750.45|1743.15|1751.55|1744.25|1750.26|1742.96|22
1732680290000|2024-11-27 04:04:50|1750.65|1743.35|1751.1|1743.8|1751.15|1743.85|1750.25|1742.95|28
1732680300000|2024-11-27 04:05:00|1751.14|1743.84|1752.21|1744.91|1752.4|1745.1|1751.14|1743.84|23
1732680310000|2024-11-27 04:05:10|1752.4|1745.1|1751.54|1744.24|1752.4|1745.1|1751.31|1744.01|27
1732680320000|2024-11-27 04:05:20|1751.49|1744.19|1752.23|1744.93|1752.6|1745.3|1751.38|1744.08|22
1732680330000|2024-11-27 04:05:30|1752.22|1744.92|1751.59|1744.29|1752.22|1744.92|1751.4|1744.1|23
1732680340000|2024-11-27 04:05:40|1751.44|1744.14|1751.55|1744.25|1752.25|1744.95|1751.44|1744.14|29
1732680350000|2024-11-27 04:05:50|1751.68|1744.38|1753.7|1746.4|1753.8|1746.5|1751.62|1744.32|31
1732680360000|2024-11-27 04:06:00|1753.8|1746.5|1755.95|1748.65|1755.95|1748.65|1753.34|1746.04|34
1732680370000|2024-11-27 04:06:10|1755.75|1748.45|1757.45|1750.15|1757.45|1750.15|1755.44|1748.14|28
1732680380000|2024-11-27 04:06:20|1757.6|1750.3|1758.44|1751.14|1758.9|1751.6|1757.3|1750|28
1732680390000|2024-11-27 04:06:30|1758.39|1751.09|1759.65|1752.35|1759.8|1752.5|1758.2|1750.9|31
1732680400000|2024-11-27 04:06:40|1759.6|1752.3|1759.45|1752.15|1760.45|1753.15|1759.25|1751.95|32
1732680410000|2024-11-27 04:06:50|1759.35|1752.05|1759.45|1752.15|1760.1|1752.8|1759.2|1751.9|29
1732680420000|2024-11-27 04:07:00|1759.35|1752.05|1760.24|1752.94|1760.7|1753.4|1758.5|1751.2|33
1732680430000|2024-11-27 04:07:10|1760.26|1752.96|1760.37|1753.07|1760.8|1753.5|1760.15|1752.85|25
1732680440000|2024-11-27 04:07:20|1760.29|1752.99|1760.12|1752.82|1761.29|1753.99|1759.49|1752.19|35
1732680450000|2024-11-27 04:07:30|1760.4|1753.1|1758.22|1750.92|1760.4|1753.1|1758.22|1750.92|25
1732680460000|2024-11-27 04:07:40|1758.25|1750.95|1758.42|1751.12|1759.11|1751.81|1758.07|1750.77|30
1732680470000|2024-11-27 04:07:50|1758.43|1751.13|1758.43|1751.13|1758.87|1751.57|1757.5|1750.2|28
1732680480000|2024-11-27 04:08:00|1758.48|1751.18|1758.38|1751.08|1758.64|1751.34|1758.31|1751.01|30
1732680490000|2024-11-27 04:08:10|1758.45|1751.15|1758.2|1750.9|1758.94|1751.64|1757.35|1750.05|33
1732680500000|2024-11-27 04:08:20|1758.23|1750.93|1758.38|1751.08|1759.25|1751.95|1758.21|1750.91|30
1732680510000|2024-11-27 04:08:30|1758.56|1751.26|1759.67|1752.37|1760|1752.7|1758.56|1751.26|28
1732680520000|2024-11-27 04:08:40|1759.74|1752.44|1759.71|1752.41|1760.35|1753.05|1759.4|1752.1|31
1732680530000|2024-11-27 04:08:50|1759.66|1752.36|1760.15|1752.85|1760.5|1753.2|1759.6|1752.3|27
1732680540000|2024-11-27 04:09:00|1760.4|1753.1|1759.58|1752.28|1760.4|1753.1|1758.44|1751.14|39
1732680550000|2024-11-27 04:09:10|1759.5|1752.2|1757.79|1750.49|1759.55|1752.25|1757.79|1750.49|30
1732680560000|2024-11-27 04:09:20|1757.81|1750.51|1759.4|1752.1|1759.75|1752.45|1757.39|1750.09|34
1732680570000|2024-11-27 04:09:30|1759.33|1752.03|1758.6|1751.3|1759.85|1752.55|1758.5|1751.2|32
1732680580000|2024-11-27 04:09:40|1758.7|1751.4|1758.55|1751.25|1759.27|1751.97|1758.45|1751.15|27
1732680590000|2024-11-27 04:09:50|1758.5|1751.2|1758.69|1751.39|1758.69|1751.39|1758.45|1751.15|22
1732680600000|2024-11-27 04:10:00|1758.7|1751.4|1758.79|1751.49|1759.13|1751.83|1758.39|1751.09|30
1732680610000|2024-11-27 04:10:10|1759.2|1751.9|1761.2|1753.9|1761.35|1754.05|1759.15|1751.85|35
1732680620000|2024-11-27 04:10:20|1760.35|1753.05|1760.75|1753.45|1761.55|1754.25|1759.55|1752.25|32
1732680630000|2024-11-27 04:10:30|1760.22|1752.92|1759.25|1751.95|1761.15|1753.85|1759.24|1751.94|36
1732680640000|2024-11-27 04:10:40|1759.29|1751.99|1761.4|1754.1|1761.4|1754.1|1759.29|1751.99|34
1732680650000|2024-11-27 04:10:50|1761.15|1753.85|1760.31|1753.01|1761.45|1754.15|1760.19|1752.89|33
1732680660000|2024-11-27 04:11:00|1760.37|1753.07|1760.4|1753.1|1761.35|1754.05|1760.32|1753.02|29
1732680670000|2024-11-27 04:11:10|1760.36|1753.06|1759.15|1751.85|1760.42|1753.12|1759.15|1751.85|31
1732680680000|2024-11-27 04:11:20|1758.75|1751.45|1760.27|1752.97|1760.6|1753.3|1758.47|1751.17|30
1732680690000|2024-11-27 04:11:30|1760.23|1752.93|1758.7|1751.4|1760.24|1752.94|1758.6|1751.3|28
1732680700000|2024-11-27 04:11:40|1758.65|1751.35|1758.5|1751.2|1758.65|1751.35|1757.48|1750.18|35
1732680710000|2024-11-27 04:11:50|1758.34|1751.04|1758.35|1751.05|1758.7|1751.4|1757.63|1750.33|34
1732680720000|2024-11-27 04:12:00|1758.65|1751.35|1760.3|1753|1760.55|1753.25|1758.44|1751.14|39
1732680730000|2024-11-27 04:12:10|1760.4|1753.1|1762.75|1755.45|1762.75|1755.45|1760.2|1752.9|31
1732680740000|2024-11-27 04:12:20|1762.65|1755.35|1761.53|1754.23|1762.8|1755.5|1761.48|1754.18|32
1732680750000|2024-11-27 04:12:30|1761.62|1754.32|1761.9|1754.6|1762.75|1755.45|1761.53|1754.23|25
1732680760000|2024-11-27 04:12:40|1761.73|1754.43|1762.42|1755.12|1762.7|1755.4|1761.73|1754.43|29
1732680770000|2024-11-27 04:12:50|1762.25|1754.95|1762.33|1755.03|1763.14|1755.84|1762.25|1754.95|29
1732680780000|2024-11-27 04:13:00|1762.38|1755.08|1764.44|1757.14|1764.7|1757.4|1762.35|1755.05|25
1732680790000|2024-11-27 04:13:10|1764.7|1757.4|1764.4|1757.1|1764.8|1757.5|1764.17|1756.87|26
1732680800000|2024-11-27 04:13:20|1764.45|1757.15|1765.23|1757.93|1765.5|1758.2|1764.45|1757.15|28
1732680810000|2024-11-27 04:13:30|1765.4|1758.1|1766.17|1758.87|1766.6|1759.3|1765.4|1758.1|29
1732680820000|2024-11-27 04:13:40|1766.14|1758.84|1766.05|1758.75|1766.15|1758.85|1765.33|1758.03|32
1732680830000|2024-11-27 04:13:50|1766.09|1758.79|1766.3|1759|1766.55|1759.25|1766.09|1758.79|31
1732680840000|2024-11-27 04:14:00|1766.31|1759.01|1766.6|1759.3|1766.6|1759.3|1766.12|1758.82|22
1732680850000|2024-11-27 04:14:10|1766.5|1759.2|1767.17|1759.87|1767.17|1759.87|1765.7|1758.4|18
1732680860000|2024-11-27 04:14:20|1767.15|1759.85|1767.32|1760.02|1767.65|1760.35|1767.13|1759.83|22
1732680870000|2024-11-27 04:14:30|1767.24|1759.94|1767.32|1760.02|1767.65|1760.35|1767.24|1759.94|18
1732680880000|2024-11-27 04:14:40|1767.3|1760|1767.6|1760.3|1767.65|1760.35|1767.15|1759.85|25
1732680890000|2024-11-27 04:14:50|1767.65|1760.35|1768.72|1761.42|1768.72|1761.42|1767.3|1760|31
1732680900000|2024-11-27 04:15:00|1768.82|1761.52|1766.41|1759.11|1769.4|1762.1|1766.41|1759.11|33
1732680910000|2024-11-27 04:15:10|1766.6|1759.3|1766.34|1759.04|1766.7|1759.4|1765.2|1757.9|35
1732680920000|2024-11-27 04:15:20|1766.45|1759.15|1768.65|1761.35|1768.65|1761.35|1766.45|1759.15|34
1732680930000|2024-11-27 04:15:30|1768.5|1761.2|1768.04|1760.74|1768.5|1761.2|1767.35|1760.05|22
1732680940000|2024-11-27 04:15:40|1767.95|1760.65|1768|1760.7|1768.55|1761.25|1767.21|1759.91|29
1732680950000|2024-11-27 04:15:50|1768.3|1761|1770.25|1762.95|1770.55|1763.25|1768.24|1760.94|34
1732680960000|2024-11-27 04:16:00|1770.4|1763.1|1771.24|1763.94|1771.45|1764.15|1770.15|1762.85|35
1732680970000|2024-11-27 04:16:10|1771.1|1763.8|1771.4|1764.1|1771.55|1764.25|1770.36|1763.06|30
1732680980000|2024-11-27 04:16:20|1771.65|1764.35|1771.6|1764.3|1771.8|1764.5|1771.36|1764.06|32
1732680990000|2024-11-27 04:16:30|1771.4|1764.1|1771.5|1764.2|1771.8|1764.5|1771.2|1763.9|32
1732681000000|2024-11-27 04:16:40|1771.29|1763.99|1772.6|1765.3|1772.6|1765.3|1771.25|1763.95|21
1732681010000|2024-11-27 04:16:50|1772.75|1765.45|1772.85|1765.55|1773.34|1766.04|1772.05|1764.75|36
1732681020000|2024-11-27 04:17:00|1772.4|1765.1|1770.59|1763.29|1772.4|1765.1|1770.42|1763.12|33
1732681030000|2024-11-27 04:17:10|1770.66|1763.36|1773.09|1765.79|1773.09|1765.79|1770.2|1762.9|30
1732681040000|2024-11-27 04:17:20|1773.04|1765.74|1773.29|1765.99|1773.8|1766.5|1772.95|1765.65|32
1732681050000|2024-11-27 04:17:30|1773.25|1765.95|1773.33|1766.03|1774.07|1766.77|1773.05|1765.75|26
1732681060000|2024-11-27 04:17:40|1773.5|1766.2|1773.73|1766.43|1774.3|1767|1773.24|1765.94|34
1732681070000|2024-11-27 04:17:50|1773.69|1766.39|1775.2|1767.9|1775.4|1768.1|1773.45|1766.15|35
1732681080000|2024-11-27 04:18:00|1775.3|1768|1775.56|1768.26|1776.3|1769|1774.7|1767.4|31
1732681090000|2024-11-27 04:18:10|1775.54|1768.24|1778.15|1770.85|1778.15|1770.85|1775.5|1768.2|32
1732681100000|2024-11-27 04:18:20|1778.1|1770.8|1779.45|1772.15|1780.25|1772.95|1778.1|1770.8|34
1732681110000|2024-11-27 04:18:30|1779.3|1772|1780.65|1773.35|1781|1773.7|1779.22|1771.92|34
1732681120000|2024-11-27 04:18:40|1781.1|1773.8|1779.34|1772.04|1781.3|1774|1779.27|1771.97|34
1732681130000|2024-11-27 04:18:50|1779.33|1772.03|1779.49|1772.19|1780|1772.7|1779.24|1771.94|29
1732681140000|2024-11-27 04:19:00|1779.5|1772.2|1779.65|1772.35|1780.2|1772.9|1779.15|1771.85|33
1732681150000|2024-11-27 04:19:10|1779.6|1772.3|1780.2|1772.9|1781.45|1774.15|1779.54|1772.24|36
1732681160000|2024-11-27 04:19:20|1780.22|1772.92|1779.37|1772.07|1780.26|1772.96|1779.18|1771.88|32
1732681170000|2024-11-27 04:19:30|1779.85|1772.55|1779.84|1772.54|1780.15|1772.85|1778.5|1771.2|34
1732681180000|2024-11-27 04:19:40|1779.54|1772.24|1778.39|1771.09|1779.7|1772.4|1778.32|1771.02|30
1732681190000|2024-11-27 04:19:50|1778.29|1770.99|1777.2|1769.9|1778.5|1771.2|1776.53|1769.23|29
1732681200000|2024-11-27 04:20:00|1777.23|1769.93|1779.15|1771.85|1779.35|1772.05|1777.15|1769.85|35
1732681210000|2024-11-27 04:20:10|1779.13|1771.83|1781.35|1774.05|1781.4|1774.1|1778.6|1771.3|30
1732681220000|2024-11-27 04:20:20|1781.4|1774.1|1783.39|1776.09|1783.8|1776.5|1781.15|1773.85|36
1732681230000|2024-11-27 04:20:30|1783.4|1776.1|1784.3|1777|1784.35|1777.05|1783.15|1775.85|37
1732681240000|2024-11-27 04:20:40|1784.25|1776.95|1784.39|1777.09|1784.65|1777.35|1783.43|1776.13|23
1732681250000|2024-11-27 04:20:50|1784.09|1776.79|1784.35|1777.05|1784.35|1777.05|1783.32|1776.02|32
1732681260000|2024-11-27 04:21:00|1784.25|1776.95|1785.4|1778.1|1785.4|1778.1|1784.25|1776.95|32
1732681270000|2024-11-27 04:21:10|1785.45|1778.15|1784.9|1777.6|1786.45|1779.15|1784.9|1777.6|31
1732681280000|2024-11-27 04:21:20|1784.75|1777.45|1785.15|1777.85|1785.15|1777.85|1783.35|1776.05|35
1732681290000|2024-11-27 04:21:30|1785|1777.7|1785.38|1778.08|1785.85|1778.55|1784.38|1777.08|37
1732681300000|2024-11-27 04:21:40|1785.4|1778.1|1783.85|1776.55|1785.45|1778.15|1783.85|1776.55|31
1732681310000|2024-11-27 04:21:50|1783.9|1776.6|1783.65|1776.35|1784.42|1777.12|1783|1775.7|37
1732681320000|2024-11-27 04:22:00|1784|1776.7|1782.65|1775.35|1784.23|1776.93|1782.41|1775.11|38
1732681330000|2024-11-27 04:22:10|1782.8|1775.5|1784.6|1777.3|1784.6|1777.3|1782.2|1774.9|31
1732681340000|2024-11-27 04:22:20|1784.7|1777.4|1785.5|1778.2|1785.75|1778.45|1784.45|1777.15|31
1732681350000|2024-11-27 04:22:30|1785.6|1778.3|1787.03|1779.73|1787.12|1779.82|1785.38|1778.08|29
1732681360000|2024-11-27 04:22:40|1786.95|1779.65|1787.7|1780.4|1788|1780.7|1786.1|1778.8|31
1732681370000|2024-11-27 04:22:50|1787.65|1780.35|1788.05|1780.75|1788.32|1781.02|1787.25|1779.95|29
1732681380000|2024-11-27 04:23:00|1788.1|1780.8|1790.28|1782.98|1790.35|1783.05|1788|1780.7|36
1732681390000|2024-11-27 04:23:10|1790.2|1782.9|1790.45|1783.15|1790.75|1783.45|1788.85|1781.55|35
1732681400000|2024-11-27 04:23:20|1790.5|1783.2|1791.22|1783.92|1791.22|1783.92|1790.5|1783.2|19
1732681410000|2024-11-27 04:23:30|1791.2|1783.9|1792.15|1784.85|1792.4|1785.1|1791.2|1783.9|36
1732681420000|2024-11-27 04:23:40|1792.1|1784.8|1791.35|1784.05|1792.1|1784.8|1791.15|1783.85|31
1732681430000|2024-11-27 04:23:50|1791.25|1783.95|1791.95|1784.65|1792.2|1784.9|1791.18|1783.88|35
1732681440000|2024-11-27 04:24:00|1791.7|1784.4|1792.4|1785.1|1792.85|1785.55|1791.2|1783.9|35
1732681450000|2024-11-27 04:24:10|1792.38|1785.08|1789.52|1782.22|1792.65|1785.35|1789.48|1782.18|37
1732681460000|2024-11-27 04:24:20|1789.5|1782.2|1792.15|1784.85|1792.15|1784.85|1789.15|1781.85|37
1732681470000|2024-11-27 04:24:30|1792.04|1784.74|1789.15|1781.85|1792.04|1784.74|1789.15|1781.85|31
1732681480000|2024-11-27 04:24:40|1789.2|1781.9|1789.23|1781.93|1789.85|1782.55|1788.53|1781.23|33
1732681490000|2024-11-27 04:24:50|1789.24|1781.94|1790.38|1783.08|1790.75|1783.45|1789.24|1781.94|33
1732681500000|2024-11-27 04:25:00|1790.32|1783.02|1789.45|1782.15|1791.31|1784.01|1789.15|1781.85|38
1732681510000|2024-11-27 04:25:10|1789.55|1782.25|1790.12|1782.82|1790.12|1782.82|1788.48|1781.18|35
1732681520000|2024-11-27 04:25:20|1790.06|1782.76|1789.49|1782.19|1790.06|1782.76|1789.23|1781.93|30
1732681530000|2024-11-27 04:25:30|1789.54|1782.24|1792.24|1784.94|1792.41|1785.11|1789.33|1782.03|32
1732681540000|2024-11-27 04:25:40|1792.15|1784.85|1793.18|1785.88|1793.18|1785.88|1792.15|1784.85|37
1732681550000|2024-11-27 04:25:50|1793.4|1786.1|1791.7|1784.4|1793.55|1786.25|1791.69|1784.39|37
1732681560000|2024-11-27 04:26:00|1791.74|1784.44|1791.2|1783.9|1792.65|1785.35|1790.2|1782.9|37
1732681570000|2024-11-27 04:26:10|1790.75|1783.45|1791.64|1784.34|1791.9|1784.6|1790.5|1783.2|32
1732681580000|2024-11-27 04:26:20|1791.54|1784.24|1791.05|1783.75|1791.95|1784.65|1790.55|1783.25|32
1732681590000|2024-11-27 04:26:30|1791.75|1784.45|1791.82|1784.52|1793.1|1785.8|1791.65|1784.35|34
1732681600000|2024-11-27 04:26:40|1791.72|1784.42|1791.15|1783.85|1792.14|1784.84|1790.78|1783.48|37
1732681610000|2024-11-27 04:26:50|1791.05|1783.75|1790.77|1783.47|1792.1|1784.8|1790.35|1783.05|29
1732681620000|2024-11-27 04:27:00|1790.71|1783.41|1788.38|1781.08|1791.18|1783.88|1786.93|1779.63|37
1732681630000|2024-11-27 04:27:10|1788.4|1781.1|1786.55|1779.25|1788.6|1781.3|1786.49|1779.19|33
1732681640000|2024-11-27 04:27:20|1786.49|1779.19|1788.3|1781|1788.7|1781.4|1786.49|1779.19|34
1732681650000|2024-11-27 04:27:30|1789|1781.7|1788.49|1781.19|1789.25|1781.95|1787.88|1780.58|31
1732681660000|2024-11-27 04:27:40|1788.5|1781.2|1787.8|1780.5|1790.85|1783.55|1787.25|1779.95|38
1732681670000|2024-11-27 04:27:50|1787.65|1780.35|1787.25|1779.95|1788.55|1781.25|1787.2|1779.9|33
1732681680000|2024-11-27 04:28:00|1787.23|1779.93|1784.1|1776.8|1787.25|1779.95|1783.35|1776.05|36
1732681690000|2024-11-27 04:28:10|1784|1776.7|1783.45|1776.15|1784.9|1777.6|1783.27|1775.97|39
1732681700000|2024-11-27 04:28:20|1783.35|1776.05|1784.5|1777.2|1785.4|1778.1|1783.35|1776.05|30
1732681710000|2024-11-27 04:28:30|1784.35|1777.05|1783.74|1776.44|1785.3|1778|1783.35|1776.05|29
1732681720000|2024-11-27 04:28:40|1783.75|1776.45|1783.35|1776.05|1785.2|1777.9|1783.35|1776.05|34
1732681730000|2024-11-27 04:28:50|1783.3|1776|1784.69|1777.39|1785.1|1777.8|1782.55|1775.25|33
1732681740000|2024-11-27 04:29:00|1785.05|1777.75|1782.75|1775.45|1785.69|1778.39|1782.75|1775.45|35
1732681750000|2024-11-27 04:29:10|1782.7|1775.4|1783.51|1776.21|1785|1777.7|1782.7|1775.4|34
1732681760000|2024-11-27 04:29:20|1783.5|1776.2|1783.65|1776.35|1784.23|1776.93|1782.7|1775.4|38
1732681770000|2024-11-27 04:29:30|1783.77|1776.47|1785.6|1778.3|1786.3|1779|1783.6|1776.3|23
1732681780000|2024-11-27 04:29:40|1785.76|1778.46|1785.6|1778.3|1786|1778.7|1784.45|1777.15|36
1732681790000|2024-11-27 04:29:50|1786.3|1779|1786.63|1779.33|1787.2|1779.9|1785.39|1778.09|30
1732681800000|2024-11-27 04:30:00|1787.05|1779.75|1787.27|1779.97|1787.8|1780.5|1785.63|1778.33|39
1732681810000|2024-11-27 04:30:10|1787.2|1779.9|1788.15|1780.85|1788.6|1781.3|1786.32|1779.02|36
1732681820000|2024-11-27 04:30:20|1788.24|1780.94|1789.75|1782.45|1791|1783.7|1788.22|1780.92|32
1732681830000|2024-11-27 04:30:30|1789.78|1782.48|1789.55|1782.25|1790.8|1783.5|1789.26|1781.96|35
1732681840000|2024-11-27 04:30:40|1789.4|1782.1|1789.49|1782.19|1789.7|1782.4|1787.77|1780.47|33
1732681850000|2024-11-27 04:30:50|1789.35|1782.05|1790.3|1783|1791|1783.7|1789.3|1782|32
1732681860000|2024-11-27 04:31:00|1790.75|1783.45|1792.4|1785.1|1792.68|1785.38|1789.38|1782.08|37
1732681870000|2024-11-27 04:31:10|1792.3|1785|1792.71|1785.41|1793.2|1785.9|1792.28|1784.98|37
1732681880000|2024-11-27 04:31:20|1792.55|1785.25|1790.17|1782.87|1793.4|1786.1|1790.17|1782.87|35
1732681890000|2024-11-27 04:31:30|1790.32|1783.02|1790.14|1782.84|1790.32|1783.02|1788.65|1781.35|36
1732681900000|2024-11-27 04:31:40|1790.05|1782.75|1790.19|1782.89|1790.7|1783.4|1789.5|1782.2|35
1732681910000|2024-11-27 04:31:50|1790.15|1782.85|1790.83|1783.53|1792.5|1785.2|1789.55|1782.25|34
1732681920000|2024-11-27 04:32:00|1790.95|1783.65|1790.44|1783.14|1792.55|1785.25|1790.44|1783.14|36
1732681930000|2024-11-27 04:32:10|1790.6|1783.3|1787.57|1780.27|1790.6|1783.3|1786.5|1779.2|36
1732681940000|2024-11-27 04:32:20|1787.85|1780.55|1785.75|1778.45|1787.94|1780.64|1785.55|1778.25|35
1732681950000|2024-11-27 04:32:30|1785.5|1778.2|1784.38|1777.08|1785.5|1778.2|1783.93|1776.63|34
1732681960000|2024-11-27 04:32:40|1784.5|1777.2|1789.13|1781.83|1789.3|1782|1784.38|1777.08|33
1732681970000|2024-11-27 04:32:50|1789.45|1782.15|1790.58|1783.28|1791.35|1784.05|1789.45|1782.15|38
1732681980000|2024-11-27 04:33:00|1790.5|1783.2|1789.25|1781.95|1791.25|1783.95|1789.25|1781.95|36
1732681990000|2024-11-27 04:33:10|1789.24|1781.94|1787.32|1780.02|1789.81|1782.51|1786.35|1779.05|36
1732682000000|2024-11-27 04:33:20|1787.37|1780.07|1787.09|1779.79|1787.8|1780.5|1786.25|1778.95|34
1732682010000|2024-11-27 04:33:30|1787.07|1779.77|1790.18|1782.88|1790.35|1783.05|1787.07|1779.77|37
1732682020000|2024-11-27 04:33:40|1790.25|1782.95|1790.45|1783.15|1790.85|1783.55|1789.45|1782.15|31
1732682030000|2024-11-27 04:33:50|1790.42|1783.12|1788.58|1781.28|1790.42|1783.12|1788.54|1781.24|33
1732682040000|2024-11-27 04:34:00|1788.53|1781.23|1788.8|1781.5|1791.35|1784.05|1788.45|1781.15|39
1732682050000|2024-11-27 04:34:10|1788.83|1781.53|1787.15|1779.85|1789.28|1781.98|1786.33|1779.03|36
1732682060000|2024-11-27 04:34:20|1787.2|1779.9|1786.14|1778.84|1787.25|1779.95|1785.93|1778.63|24
1732682070000|2024-11-27 04:34:30|1786.25|1778.95|1786.05|1778.75|1786.35|1779.05|1785.44|1778.14|35
1732682080000|2024-11-27 04:34:40|1786|1778.7|1785.35|1778.05|1788.4|1781.1|1785.35|1778.05|36
1732682090000|2024-11-27 04:34:50|1785.65|1778.35|1787.31|1780.01|1787.8|1780.5|1785.65|1778.35|39
1732682100000|2024-11-27 04:35:00|1787.26|1779.96|1788.1|1780.8|1788.15|1780.85|1786.37|1779.07|36
1732682110000|2024-11-27 04:35:10|1788.35|1781.05|1786.15|1778.85|1788.35|1781.05|1786|1778.7|37
1732682120000|2024-11-27 04:35:20|1786.22|1778.92|1784.7|1777.4|1786.22|1778.92|1784.19|1776.89|36
1732682130000|2024-11-27 04:35:30|1784.55|1777.25|1786.6|1779.3|1786.65|1779.35|1783.9|1776.6|37
1732682140000|2024-11-27 04:35:40|1786.55|1779.25|1790|1782.7|1790|1782.7|1786.37|1779.07|34
1732682150000|2024-11-27 04:35:50|1789.95|1782.65|1789.15|1781.85|1790.3|1783|1788.15|1780.85|33
1732682160000|2024-11-27 04:36:00|1789.22|1781.92|1789.95|1782.65|1790.02|1782.72|1788.78|1781.48|39
1732682170000|2024-11-27 04:36:10|1789.3|1782|1789.46|1782.16|1789.9|1782.6|1788.57|1781.27|31
1732682180000|2024-11-27 04:36:20|1789.4|1782.1|1790.9|1783.6|1791.5|1784.2|1789.4|1782.1|25
1732682190000|2024-11-27 04:36:30|1790.3|1783|1786.25|1778.95|1790.34|1783.04|1786.2|1778.9|38
1732682200000|2024-11-27 04:36:40|1786.15|1778.85|1785.15|1777.85|1786.15|1778.85|1784.25|1776.95|34
1732682210000|2024-11-27 04:36:50|1785.04|1777.74|1781.08|1773.78|1785.04|1777.74|1781.08|1773.78|39
1732682220000|2024-11-27 04:37:00|1781.09|1773.79|1778.2|1770.9|1781.14|1773.84|1778.05|1770.75|37
1732682230000|2024-11-27 04:37:10|1778.35|1771.05|1778.18|1770.88|1778.55|1771.25|1777.24|1769.94|34
1732682240000|2024-11-27 04:37:20|1778.2|1770.9|1778.15|1770.85|1779.15|1771.85|1778.15|1770.85|33
1732682250000|2024-11-27 04:37:30|1778.2|1770.9|1777.18|1769.88|1778.2|1770.9|1777.15|1769.85|33
1732682260000|2024-11-27 04:37:40|1777.2|1769.9|1778.15|1770.85|1778.6|1771.3|1776.29|1768.99|34
1732682270000|2024-11-27 04:37:50|1778.18|1770.88|1778.22|1770.92|1778.3|1771|1777.1|1769.8|36
1732682280000|2024-11-27 04:38:00|1778.2|1770.9|1779.15|1771.85|1779.15|1771.85|1777.1|1769.8|34
1732682290000|2024-11-27 04:38:10|1779.1|1771.8|1781.6|1774.3|1781.6|1774.3|1778.55|1771.25|35
1732682300000|2024-11-27 04:38:20|1782.05|1774.75|1779.31|1772.01|1782.05|1774.75|1779.1|1771.8|38
1732682310000|2024-11-27 04:38:30|1779.29|1771.99|1780.18|1772.88|1781.03|1773.73|1779.23|1771.93|37
1732682320000|2024-11-27 04:38:40|1779.77|1772.47|1780.36|1773.06|1781.1|1773.8|1779.42|1772.12|39
1732682330000|2024-11-27 04:38:50|1780.34|1773.04|1780|1772.7|1781.35|1774.05|1779.82|1772.52|32
1732682340000|2024-11-27 04:39:00|1779.94|1772.64|1783.2|1775.9|1783.35|1776.05|1779.2|1771.9|37
1732682350000|2024-11-27 04:39:10|1783.05|1775.75|1781.4|1774.1|1783.1|1775.8|1781.13|1773.83|37
1732682360000|2024-11-27 04:39:20|1781.48|1774.18|1782.1|1774.8|1782.19|1774.89|1781.2|1773.9|30
1732682370000|2024-11-27 04:39:30|1781.65|1774.35|1782.18|1774.88|1782.63|1775.33|1781.15|1773.85|32
1732682380000|2024-11-27 04:39:40|1782.15|1774.85|1780.2|1772.9|1782.15|1774.85|1780.15|1772.85|22
1732682390000|2024-11-27 04:39:50|1780.23|1772.93|1781.3|1774|1782.15|1774.85|1780.15|1772.85|33
1732682400000|2024-11-27 04:40:00|1781.29|1773.99|1784.15|1776.85|1784.5|1777.2|1781.23|1773.93|35
1732682410000|2024-11-27 04:40:10|1784.35|1777.05|1781.6|1774.3|1785.15|1777.85|1781.6|1774.3|34
1732682420000|2024-11-27 04:40:20|1781.8|1774.5|1785.15|1777.85|1785.15|1777.85|1781.8|1774.5|30
1732682430000|2024-11-27 04:40:30|1785.1|1777.8|1785.26|1777.96|1786.25|1778.95|1785|1777.7|29
1732682440000|2024-11-27 04:40:40|1785.4|1778.1|1785.65|1778.35|1786.3|1779|1785.23|1777.93|34
1732682450000|2024-11-27 04:40:50|1785.5|1778.2|1780.85|1773.55|1785.5|1778.2|1779.95|1772.65|31
1732682460000|2024-11-27 04:41:00|1780.9|1773.6|1783.4|1776.1|1783.4|1776.1|1779.42|1772.12|36
1732682470000|2024-11-27 04:41:10|1782.9|1775.6|1784.02|1776.72|1785.35|1778.05|1782|1774.7|37
1732682480000|2024-11-27 04:41:20|1784.15|1776.85|1783.07|1775.77|1784.5|1777.2|1783|1775.7|31
1732682490000|2024-11-27 04:41:30|1782.98|1775.68|1788.31|1781.01|1788.35|1781.05|1781|1773.7|37
1732682500000|2024-11-27 04:41:40|1788.5|1781.2|1789.13|1781.83|1789.58|1782.28|1787.55|1780.25|32
1732682510000|2024-11-27 04:41:50|1789.1|1781.8|1788.9|1781.6|1789.96|1782.66|1788.9|1781.6|35
1732682520000|2024-11-27 04:42:00|1788.75|1781.45|1789|1781.7|1789.15|1781.85|1787.1|1779.8|34
1732682530000|2024-11-27 04:42:10|1788.95|1781.65|1787.17|1779.87|1789.24|1781.94|1787.15|1779.85|33
1732682540000|2024-11-27 04:42:20|1787.22|1779.92|1792.13|1784.83|1792.15|1784.85|1786.18|1778.88|25
1732682550000|2024-11-27 04:42:30|1792.23|1784.93|1791.08|1783.78|1793.54|1786.24|1791.08|1783.78|34
1732682560000|2024-11-27 04:42:40|1790.95|1783.65|1789.15|1781.85|1791.25|1783.95|1788.9|1781.6|22
1732682570000|2024-11-27 04:42:50|1789.18|1781.88|1790.25|1782.95|1790.33|1783.03|1789.13|1781.83|33
1732682580000|2024-11-27 04:43:00|1790.2|1782.9|1789.9|1782.6|1790.96|1783.66|1789.4|1782.1|33
1732682590000|2024-11-27 04:43:10|1790|1782.7|1792|1784.7|1792|1784.7|1790|1782.7|32
1732682600000|2024-11-27 04:43:20|1792.05|1784.75|1791.89|1784.59|1793.03|1785.73|1791.18|1783.88|33
1732682610000|2024-11-27 04:43:30|1791.95|1784.65|1790.13|1782.83|1792.2|1784.9|1790.08|1782.78|31
1732682620000|2024-11-27 04:43:40|1790.15|1782.85|1791.17|1783.87|1791.23|1783.93|1790.1|1782.8|32
1732682630000|2024-11-27 04:43:50|1791.15|1783.85|1792.18|1784.88|1793.15|1785.85|1791.15|1783.85|31
1732682640000|2024-11-27 04:44:00|1792.15|1784.85|1792.26|1784.96|1793.25|1785.95|1792.09|1784.79|31
1732682650000|2024-11-27 04:44:10|1792.35|1785.05|1792.15|1784.85|1793.55|1786.25|1792.07|1784.77|29
1732682660000|2024-11-27 04:44:20|1792.13|1784.83|1790.2|1782.9|1792.2|1784.9|1790.2|1782.9|33
1732682670000|2024-11-27 04:44:30|1790.3|1783|1791.13|1783.83|1791.23|1783.93|1790.15|1782.85|34
1732682680000|2024-11-27 04:44:40|1791.17|1783.87|1791.1|1783.8|1791.24|1783.94|1791.08|1783.78|31
1732682690000|2024-11-27 04:44:50|1791.13|1783.83|1791.23|1783.93|1791.8|1784.5|1790.5|1783.2|24
1732682700000|2024-11-27 04:45:00|1791.24|1783.94|1791.22|1783.92|1791.35|1784.05|1790.24|1782.94|30
1732682710000|2024-11-27 04:45:10|1791.2|1783.9|1793.35|1786.05|1793.45|1786.15|1790.7|1783.4|32
1732682720000|2024-11-27 04:45:20|1793.5|1786.2|1793.15|1785.85|1794.09|1786.79|1793.13|1785.83|27
1732682730000|2024-11-27 04:45:30|1793.2|1785.9|1794.22|1786.92|1794.95|1787.65|1792.28|1784.98|35
1732682740000|2024-11-27 04:45:40|1794.34|1787.04|1795.26|1787.96|1795.4|1788.1|1794.22|1786.92|33
1732682750000|2024-11-27 04:45:50|1795.22|1787.92|1793.53|1786.23|1795.4|1788.1|1793.53|1786.23|31
1732682760000|2024-11-27 04:46:00|1793.52|1786.22|1789.4|1782.1|1793.6|1786.3|1789.2|1781.9|34
1732682770000|2024-11-27 04:46:10|1789.2|1781.9|1789.23|1781.93|1791.3|1784|1789.2|1781.9|37
1732682780000|2024-11-27 04:46:20|1789.28|1781.98|1789.4|1782.1|1791|1783.7|1789.2|1781.9|31
1732682790000|2024-11-27 04:46:30|1788.18|1780.88|1788.7|1781.4|1789.1|1781.8|1788.05|1780.75|37
1732682800000|2024-11-27 04:46:40|1787.65|1780.35|1789.65|1782.35|1789.8|1782.5|1787.6|1780.3|37
1732682810000|2024-11-27 04:46:50|1789.1|1781.8|1789.28|1781.98|1789.9|1782.6|1788.15|1780.85|37
1732682820000|2024-11-27 04:47:00|1789.6|1782.3|1789.34|1782.04|1789.99|1782.69|1788.15|1780.85|37
1732682830000|2024-11-27 04:47:10|1789.39|1782.09|1787.29|1779.99|1789.97|1782.67|1787.24|1779.94|38
1732682840000|2024-11-27 04:47:20|1787.35|1780.05|1788.76|1781.46|1788.76|1781.46|1786.28|1778.98|26
1732682850000|2024-11-27 04:47:30|1788.9|1781.6|1787.22|1779.92|1789.75|1782.45|1786.95|1779.65|36
1732682860000|2024-11-27 04:47:40|1787.25|1779.95|1787.2|1779.9|1788.4|1781.1|1787|1779.7|34
1732682870000|2024-11-27 04:47:50|1787.23|1779.93|1788.28|1780.98|1788.45|1781.15|1787.1|1779.8|35
1732682880000|2024-11-27 04:48:00|1788.2|1780.9|1787.1|1779.8|1788.35|1781.05|1787|1779.7|31
1732682890000|2024-11-27 04:48:10|1787.13|1779.83|1790.15|1782.85|1790.55|1783.25|1786.1|1778.8|30
1732682900000|2024-11-27 04:48:20|1790.35|1783.05|1791.05|1783.75|1791.24|1783.94|1790.2|1782.9|33
1732682910000|2024-11-27 04:48:30|1791.03|1783.73|1789.13|1781.83|1791.05|1783.75|1789.1|1781.8|26
1732682920000|2024-11-27 04:48:40|1789.18|1781.88|1789.07|1781.77|1789.24|1781.94|1788.2|1780.9|27
1732682930000|2024-11-27 04:48:50|1789.13|1781.83|1789.2|1781.9|1790.13|1782.83|1788.6|1781.3|26
1732682940000|2024-11-27 04:49:00|1789.23|1781.93|1789.13|1781.83|1791.25|1783.95|1789.05|1781.75|29
1732682950000|2024-11-27 04:49:10|1789.08|1781.78|1787.15|1779.85|1789.08|1781.78|1787.15|1779.85|23
1732682960000|2024-11-27 04:49:20|1787.26|1779.96|1787.01|1779.71|1787.85|1780.55|1786.23|1778.93|30
1732682970000|2024-11-27 04:49:30|1786.3|1779|1789.15|1781.85|1789.15|1781.85|1786.3|1779|34
1732682980000|2024-11-27 04:49:40|1788.75|1781.45|1791.25|1783.95|1793.1|1785.8|1788.75|1781.45|31
1732682990000|2024-11-27 04:49:50|1791.24|1783.94|1791.15|1783.85|1792.21|1784.91|1791.13|1783.83|25
1732683000000|2024-11-27 04:50:00|1791.13|1783.83|1792.07|1784.77|1792.1|1784.8|1790.15|1782.85|33
1732683010000|2024-11-27 04:50:10|1791.2|1783.9|1788.13|1780.83|1791.2|1783.9|1788.1|1780.8|32
1732683020000|2024-11-27 04:50:20|1788.2|1780.9|1790.35|1783.05|1790.35|1783.05|1788|1780.7|32
1732683030000|2024-11-27 04:50:30|1790.72|1783.42|1790.1|1782.8|1790.72|1783.42|1789.1|1781.8|35
1732683040000|2024-11-27 04:50:40|1789.93|1782.63|1789.13|1781.83|1790.3|1783|1789.13|1781.83|33
1732683050000|2024-11-27 04:50:50|1789.18|1781.88|1788.17|1780.87|1789.23|1781.93|1787.7|1780.4|37
1732683060000|2024-11-27 04:51:00|1788.25|1780.95|1789.18|1781.88|1789.55|1782.25|1788.18|1780.88|36
1732683070000|2024-11-27 04:51:10|1789.15|1781.85|1789.08|1781.78|1789.45|1782.15|1788.4|1781.1|34
1732683080000|2024-11-27 04:51:20|1789.05|1781.75|1789.65|1782.35|1790.3|1783|1789.03|1781.73|33
1732683090000|2024-11-27 04:51:30|1789.15|1781.85|1791.4|1784.1|1791.4|1784.1|1789.15|1781.85|30
1732683100000|2024-11-27 04:51:40|1792|1784.7|1792.99|1785.69|1793.8|1786.5|1791.45|1784.15|34
1732683110000|2024-11-27 04:51:50|1793.04|1785.74|1793.23|1785.93|1793.75|1786.45|1792.9|1785.6|33
1732683120000|2024-11-27 04:52:00|1793.25|1785.95|1791.2|1783.9|1794.04|1786.74|1790.9|1783.6|29
1732683130000|2024-11-27 04:52:10|1791.1|1783.8|1790.1|1782.8|1791.1|1783.8|1788.3|1781|36
1732683140000|2024-11-27 04:52:20|1789.25|1781.95|1790.18|1782.88|1790.26|1782.96|1788.95|1781.65|31
1732683150000|2024-11-27 04:52:30|1790.2|1782.9|1791.2|1783.9|1792.35|1785.05|1790.2|1782.9|28
1732683160000|2024-11-27 04:52:40|1791.22|1783.92|1790.15|1782.85|1791.3|1784|1790.12|1782.82|22
1732683170000|2024-11-27 04:52:50|1789.68|1782.38|1787.43|1780.13|1789.77|1782.47|1787.43|1780.13|34
1732683180000|2024-11-27 04:53:00|1787.2|1779.9|1788.99|1781.69|1789.04|1781.74|1787.1|1779.8|28
1732683190000|2024-11-27 04:53:10|1789.04|1781.74|1786.15|1778.85|1789.04|1781.74|1786.15|1778.85|27
1732683200000|2024-11-27 04:53:20|1786.07|1778.77|1785.13|1777.83|1786.07|1778.77|1784.22|1776.92|28
1732683210000|2024-11-27 04:53:30|1785.1|1777.8|1786.02|1778.72|1786.02|1778.72|1785.1|1777.8|30
1732683220000|2024-11-27 04:53:40|1785.98|1778.68|1786.5|1779.2|1787.15|1779.85|1785.18|1777.88|31
1732683230000|2024-11-27 04:53:50|1786.24|1778.94|1787.24|1779.94|1787.3|1780|1786.22|1778.92|33
1732683240000|2024-11-27 04:54:00|1787.2|1779.9|1787.29|1779.99|1788.3|1781|1787.17|1779.87|30
1732683250000|2024-11-27 04:54:10|1787.26|1779.96|1787.44|1780.14|1787.44|1780.14|1786.13|1778.83|36
1732683260000|2024-11-27 04:54:20|1787.22|1779.92|1787.07|1779.77|1788.3|1781|1787.07|1779.77|29
1732683270000|2024-11-27 04:54:30|1787.1|1779.8|1787.2|1779.9|1787.35|1780.05|1786.75|1779.45|30
1732683280000|2024-11-27 04:54:40|1787|1779.7|1785.21|1777.91|1787.5|1780.2|1785.05|1777.75|27
1732683290000|2024-11-27 04:54:50|1785.15|1777.85|1787.16|1779.86|1787.16|1779.86|1785.15|1777.85|22
1732683300000|2024-11-27 04:55:00|1787.21|1779.91|1790.15|1782.85|1790.35|1783.05|1787.21|1779.91|30
1732683310000|2024-11-27 04:55:10|1790.33|1783.03|1788.9|1781.6|1791.2|1783.9|1788.38|1781.08|36
1732683320000|2024-11-27 04:55:20|1789.15|1781.85|1789.3|1782|1789.45|1782.15|1788.18|1780.88|37
1732683330000|2024-11-27 04:55:30|1789.19|1781.89|1787.24|1779.94|1789.21|1781.91|1787.23|1779.93|35
1732683340000|2024-11-27 04:55:40|1787.38|1780.08|1788.05|1780.75|1788.4|1781.1|1787.18|1779.88|39
1732683350000|2024-11-27 04:55:50|1788.04|1780.74|1787.85|1780.55|1788.15|1780.85|1787.18|1779.88|31
1732683360000|2024-11-27 04:56:00|1788.15|1780.85|1788|1780.7|1788.75|1781.45|1787.2|1779.9|33
1732683370000|2024-11-27 04:56:10|1788.08|1780.78|1788.35|1781.05|1789.19|1781.89|1788.06|1780.76|34
1732683380000|2024-11-27 04:56:20|1788.2|1780.9|1786.95|1779.65|1788.22|1780.92|1786.75|1779.45|30
1732683390000|2024-11-27 04:56:30|1787.02|1779.72|1785.2|1777.9|1787.35|1780.05|1785.2|1777.9|35
1732683400000|2024-11-27 04:56:40|1785.22|1777.92|1786.6|1779.3|1787.02|1779.72|1784.7|1777.4|35
1732683410000|2024-11-27 04:56:50|1786.91|1779.61|1786.04|1778.74|1787.25|1779.95|1785.95|1778.65|32
1732683420000|2024-11-27 04:57:00|1785.9|1778.6|1784.35|1777.05|1785.9|1778.6|1784.35|1777.05|28
1732683430000|2024-11-27 04:57:10|1784.62|1777.32|1784.18|1776.88|1785.2|1777.9|1784.18|1776.88|29
1732683440000|2024-11-27 04:57:20|1784.15|1776.85|1785.15|1777.85|1786.15|1778.85|1784.15|1776.85|27
1732683450000|2024-11-27 04:57:30|1785.13|1777.83|1784.25|1776.95|1785.13|1777.83|1783.26|1775.96|26
1732683460000|2024-11-27 04:57:40|1784.18|1776.88|1784.15|1776.85|1784.2|1776.9|1784.03|1776.73|29
1732683470000|2024-11-27 04:57:50|1784.1|1776.8|1784.08|1776.78|1784.45|1777.15|1783.26|1775.96|32
1732683480000|2024-11-27 04:58:00|1783.99|1776.69|1783.4|1776.1|1784.04|1776.74|1783.25|1775.95|20
1732683490000|2024-11-27 04:58:10|1783.25|1775.95|1783.05|1775.75|1783.95|1776.65|1783.05|1775.75|22
1732683500000|2024-11-27 04:58:20|1783.1|1775.8|1781.09|1773.79|1783.25|1775.95|1780.95|1773.65|31
1732683510000|2024-11-27 04:58:30|1781.06|1773.76|1780.27|1772.97|1781.4|1774.1|1780.15|1772.85|30
1732683520000|2024-11-27 04:58:40|1780.3|1773|1782.81|1775.51|1782.91|1775.61|1780.28|1772.98|35
1732683530000|2024-11-27 04:58:50|1782.86|1775.56|1782.24|1774.94|1783.1|1775.8|1782.18|1774.88|32
1732683540000|2024-11-27 04:59:00|1782.22|1774.92|1782.26|1774.96|1782.9|1775.6|1782.2|1774.9|30
1732683550000|2024-11-27 04:59:10|1782.24|1774.94|1783.05|1775.75|1783.25|1775.95|1782.15|1774.85|33
1732683560000|2024-11-27 04:59:20|1783.11|1775.81|1784.27|1776.97|1784.96|1777.66|1783.11|1775.81|30
1732683570000|2024-11-27 04:59:30|1784.3|1777|1785.11|1777.81|1785.21|1777.91|1784.23|1776.93|32
1732683580000|2024-11-27 04:59:40|1785.15|1777.85|1785.4|1778.1|1785.45|1778.15|1784.9|1777.6|25
1732683590000|2024-11-27 04:59:50|1785.45|1778.15|1786.24|1778.94|1786.3|1779|1785.28|1777.98|30
1732683600000|2024-11-27 05:00:00|1786.23|1778.93|1787.6|1780.3|1788|1780.7|1786|1778.7|34
1732683610000|2024-11-27 05:00:10|1787.65|1780.35|1785.1|1777.8|1788.08|1780.78|1784.99|1777.69|34
1732683620000|2024-11-27 05:00:20|1785.05|1777.75|1784.17|1776.87|1785.99|1778.69|1784|1776.7|35
1732683630000|2024-11-27 05:00:30|1784.15|1776.85|1785.55|1778.25|1785.75|1778.45|1784.15|1776.85|35
1732683640000|2024-11-27 05:00:40|1785.65|1778.35|1786.2|1778.9|1787.3|1780|1785.6|1778.3|30
1732683650000|2024-11-27 05:00:50|1786.1|1778.8|1784.8|1777.5|1786.3|1779|1783.65|1776.35|34
1732683660000|2024-11-27 05:01:00|1784.25|1776.95|1785.2|1777.9|1785.5|1778.2|1784.15|1776.85|35
1732683670000|2024-11-27 05:01:10|1785.4|1778.1|1786.5|1779.2|1787.4|1780.1|1785.4|1778.1|33
1732683680000|2024-11-27 05:01:20|1786.3|1779|1784.22|1776.92|1786.39|1779.09|1784.22|1776.92|27
1732683690000|2024-11-27 05:01:30|1784.23|1776.93|1783.23|1775.93|1784.23|1776.93|1783.15|1775.85|25
1732683700000|2024-11-27 05:01:40|1783.36|1776.06|1783.25|1775.95|1784.17|1776.87|1783.18|1775.88|33
1732683710000|2024-11-27 05:01:50|1784.15|1776.85|1785|1777.7|1785.2|1777.9|1784.12|1776.82|30
1732683720000|2024-11-27 05:02:00|1784.55|1777.25|1785.18|1777.88|1785.3|1778|1784.18|1776.88|28
1732683730000|2024-11-27 05:02:10|1785.17|1777.87|1783.53|1776.23|1786.35|1779.05|1783.53|1776.23|38
1732683740000|2024-11-27 05:02:20|1783.43|1776.13|1784.23|1776.93|1784.62|1777.32|1783.05|1775.75|30
1732683750000|2024-11-27 05:02:30|1784.25|1776.95|1786.2|1778.9|1786.94|1779.64|1784.25|1776.95|27
1732683760000|2024-11-27 05:02:40|1786.18|1778.88|1786.23|1778.93|1786.75|1779.45|1786.15|1778.85|31
1732683770000|2024-11-27 05:02:50|1786.25|1778.95|1788.51|1781.21|1788.51|1781.21|1786.23|1778.93|26
1732683780000|2024-11-27 05:03:00|1788.26|1780.96|1789.55|1782.25|1790.4|1783.1|1788.26|1780.96|37
1732683790000|2024-11-27 05:03:10|1789.48|1782.18|1789.2|1781.9|1790.35|1783.05|1789.2|1781.9|35
1732683800000|2024-11-27 05:03:20|1789.15|1781.85|1789.24|1781.94|1789.26|1781.96|1788.32|1781.02|23
1732683810000|2024-11-27 05:03:30|1789.2|1781.9|1787.9|1780.6|1789.26|1781.96|1787.9|1780.6|33
1732683820000|2024-11-27 05:03:40|1788.11|1780.81|1789.34|1782.04|1789.39|1782.09|1787.8|1780.5|32
1732683830000|2024-11-27 05:03:50|1789.2|1781.9|1789.08|1781.78|1789.25|1781.95|1788.26|1780.96|15
1732683840000|2024-11-27 05:04:00|1789.1|1781.8|1787.37|1780.07|1789.26|1781.96|1786.75|1779.45|35
1732683850000|2024-11-27 05:04:10|1787.7|1780.4|1786.93|1779.63|1788.2|1780.9|1786.93|1779.63|26
1732683860000|2024-11-27 05:04:20|1786.25|1778.95|1784.65|1777.35|1786.8|1779.5|1784.4|1777.1|19
1732683870000|2024-11-27 05:04:30|1784.6|1777.3|1783.18|1775.88|1785.07|1777.77|1783.12|1775.82|33
1732683880000|2024-11-27 05:04:40|1783.17|1775.87|1784.23|1776.93|1784.3|1777|1783.17|1775.87|31
1732683890000|2024-11-27 05:04:50|1784.18|1776.88|1785.92|1778.62|1786.2|1778.9|1784.18|1776.88|30
1732683900000|2024-11-27 05:05:00|1786.03|1778.73|1783.1|1775.8|1786.03|1778.73|1782.42|1775.12|29
1732683910000|2024-11-27 05:05:10|1783.05|1775.75|1782.22|1774.92|1783.13|1775.83|1782.22|1774.92|24
1732683920000|2024-11-27 05:05:20|1782.23|1774.93|1781.1|1773.8|1782.8|1775.5|1781.1|1773.8|22
1732683930000|2024-11-27 05:05:30|1781.15|1773.85|1779.04|1771.74|1781.22|1773.92|1778.8|1771.5|31
1732683940000|2024-11-27 05:05:40|1779.11|1771.81|1779.22|1771.92|1779.45|1772.15|1778.25|1770.95|31
1732683950000|2024-11-27 05:05:50|1779.24|1771.94|1775.4|1768.1|1779.24|1771.94|1775.27|1767.97|34
1732683960000|2024-11-27 05:06:00|1775|1767.7|1775.3|1768|1775.48|1768.18|1773.4|1766.1|35
1732683970000|2024-11-27 05:06:10|1775.22|1767.92|1774.33|1767.03|1775.35|1768.05|1774.25|1766.95|28
1732683980000|2024-11-27 05:06:20|1774.45|1767.15|1778.26|1770.96|1778.98|1771.68|1774.3|1767|32
1732683990000|2024-11-27 05:06:30|1778.21|1770.91|1776.2|1768.9|1778.21|1770.91|1776.2|1768.9|34
1732684000000|2024-11-27 05:06:40|1776.22|1768.92|1776.05|1768.75|1776.84|1769.54|1775.8|1768.5|31
1732684010000|2024-11-27 05:06:50|1775.22|1767.92|1776.01|1768.71|1777.15|1769.85|1775.22|1767.92|32
1732684020000|2024-11-27 05:07:00|1775.26|1767.96|1774.2|1766.9|1775.5|1768.2|1773.9|1766.6|31
1732684030000|2024-11-27 05:07:10|1774.22|1766.92|1774.2|1766.9|1774.35|1767.05|1774.2|1766.9|25
1732684040000|2024-11-27 05:07:20|1774.1|1766.8|1773.26|1765.96|1774.1|1766.8|1773.22|1765.92|21
1732684050000|2024-11-27 05:07:30|1773.23|1765.93|1774.1|1766.8|1774.55|1767.25|1772.38|1765.08|31
1732684060000|2024-11-27 05:07:40|1774.13|1766.83|1775.01|1767.71|1775.01|1767.71|1773.2|1765.9|31
1732684070000|2024-11-27 05:07:50|1775.07|1767.77|1774.1|1766.8|1775.07|1767.77|1774.05|1766.75|29
1732684080000|2024-11-27 05:08:00|1774.18|1766.88|1775.25|1767.95|1776.22|1768.92|1774.13|1766.83|35
1732684090000|2024-11-27 05:08:10|1775.23|1767.93|1776.28|1768.98|1776.75|1769.45|1775.23|1767.93|27
1732684100000|2024-11-27 05:08:20|1776.23|1768.93|1776.26|1768.96|1776.6|1769.3|1775.23|1767.93|33
1732684110000|2024-11-27 05:08:30|1776.25|1768.95|1776.45|1769.15|1776.85|1769.55|1776.23|1768.93|22
1732684120000|2024-11-27 05:08:40|1776.32|1769.02|1776.17|1768.87|1777.25|1769.95|1775.95|1768.65|30
1732684130000|2024-11-27 05:08:50|1776.22|1768.92|1778.18|1770.88|1778.2|1770.9|1776.1|1768.8|27
1732684140000|2024-11-27 05:09:00|1778.2|1770.9|1779.21|1771.91|1779.99|1772.69|1778.18|1770.88|32
1732684150000|2024-11-27 05:09:10|1779.3|1772|1779.02|1771.72|1779.3|1772|1778.7|1771.4|17
1732684160000|2024-11-27 05:09:20|1779.07|1771.77|1777.39|1770.09|1779.15|1771.85|1777.34|1770.04|20
1732684170000|2024-11-27 05:09:30|1777.42|1770.12|1776.08|1768.78|1777.42|1770.12|1776.03|1768.73|23
1732684180000|2024-11-27 05:09:40|1776.13|1768.83|1776.18|1768.88|1776.22|1768.92|1776.05|1768.75|17
1732684190000|2024-11-27 05:09:50|1776.15|1768.85|1776.15|1768.85|1776.18|1768.88|1776.15|1768.85|5
1732684200000|2024-11-27 05:10:00|1776.05|1768.75|1778.23|1770.93|1778.3|1771|1776.05|1768.75|26
1732684210000|2024-11-27 05:10:10|1778.2|1770.9|1777.21|1769.91|1779.45|1772.15|1777.21|1769.91|29
1732684220000|2024-11-27 05:10:20|1777.15|1769.85|1778.25|1770.95|1778.35|1771.05|1776.97|1769.67|28
1732684230000|2024-11-27 05:10:30|1778.23|1770.93|1777.15|1769.85|1778.23|1770.93|1777.13|1769.83|17
1732684240000|2024-11-27 05:10:40|1777.13|1769.83|1776.2|1768.9|1777.15|1769.85|1776.18|1768.88|23
1732684250000|2024-11-27 05:10:50|1776.23|1768.93|1777.17|1769.87|1777.2|1769.9|1776.23|1768.93|20
1732684260000|2024-11-27 05:11:00|1777.2|1769.9|1776.3|1769|1777.2|1769.9|1776.15|1768.85|21
1732684270000|2024-11-27 05:11:10|1775.64|1768.34|1774.35|1767.05|1775.64|1768.34|1773.69|1766.39|30
1732684280000|2024-11-27 05:11:20|1774.24|1766.94|1775.94|1768.64|1775.94|1768.64|1774.2|1766.9|27
1732684290000|2024-11-27 05:11:30|1776.06|1768.76|1772.6|1765.3|1776.15|1768.85|1772.5|1765.2|30
1732684300000|2024-11-27 05:11:40|1772.58|1765.28|1772.34|1765.04|1773.07|1765.77|1772.25|1764.95|26
1732684310000|2024-11-27 05:11:50|1772.25|1764.95|1774.24|1766.94|1775.02|1767.72|1772.25|1764.95|34
1732684320000|2024-11-27 05:12:00|1774.23|1766.93|1773.1|1765.8|1774.23|1766.93|1773|1765.7|33
1732684330000|2024-11-27 05:12:10|1773.13|1765.83|1772.24|1764.94|1773.22|1765.92|1772.23|1764.93|25
1732684340000|2024-11-27 05:12:20|1772.26|1764.96|1772.18|1764.88|1773.2|1765.9|1772.15|1764.85|24
1732684350000|2024-11-27 05:12:30|1772.2|1764.9|1772.25|1764.95|1772.35|1765.05|1772.13|1764.83|17
1732684360000|2024-11-27 05:12:40|1772.26|1764.96|1772.18|1764.88|1773.7|1766.4|1771.7|1764.4|24
1732684370000|2024-11-27 05:12:50|1772.13|1764.83|1772.15|1764.85|1772.25|1764.95|1772.13|1764.83|13
1732684380000|2024-11-27 05:13:00|1772.18|1764.88|1773.04|1765.74|1773.18|1765.88|1772.18|1764.88|26
1732684390000|2024-11-27 05:13:10|1773.01|1765.71|1773|1765.7|1773.35|1766.05|1772.26|1764.96|35
1732684400000|2024-11-27 05:13:20|1773.1|1765.8|1772.1|1764.8|1773.1|1765.8|1772.05|1764.75|15
1732684410000|2024-11-27 05:13:30|1772.07|1764.77|1771.18|1763.88|1772.07|1764.77|1771.15|1763.85|8
1732684420000|2024-11-27 05:13:40|1771.15|1763.85|1772.2|1764.9|1772.2|1764.9|1771.06|1763.76|8
1732684430000|2024-11-27 05:13:50|1772.25|1764.95|1772.2|1764.9|1773.04|1765.74|1771.9|1764.6|24
1732684440000|2024-11-27 05:14:00|1772.15|1764.85|1773.05|1765.75|1773.09|1765.79|1772.05|1764.75|31
1732684450000|2024-11-27 05:14:10|1773.01|1765.71|1772.24|1764.94|1773.15|1765.85|1772.24|1764.94|19
1732684460000|2024-11-27 05:14:20|1772.13|1764.83|1770.39|1763.09|1772.13|1764.83|1769.9|1762.6|25
1732684470000|2024-11-27 05:14:30|1770.4|1763.1|1770.11|1762.81|1771.04|1763.74|1769.8|1762.5|18
1732684480000|2024-11-27 05:14:40|1770.06|1762.76|1769.18|1761.88|1770.13|1762.83|1769.18|1761.88|6
1732684490000|2024-11-27 05:14:50|1769.05|1761.75|1769.2|1761.9|1769.2|1761.9|1769.05|1761.75|10
1732684500000|2024-11-27 05:15:00|1769.26|1761.96|1770.15|1762.85|1771.45|1764.15|1769.26|1761.96|36
1732684510000|2024-11-27 05:15:10|1770.65|1763.35|1769.15|1761.85|1770.8|1763.5|1769.15|1761.85|28
1732684520000|2024-11-27 05:15:20|1769.2|1761.9|1767.7|1760.4|1769.2|1761.9|1767.65|1760.35|24
1732684530000|2024-11-27 05:15:30|1768.13|1760.83|1770.15|1762.85|1771.13|1763.83|1768.13|1760.83|29
1732684540000|2024-11-27 05:15:40|1770.18|1762.88|1770.01|1762.71|1770.2|1762.9|1769.18|1761.88|35
1732684550000|2024-11-27 05:15:50|1770.04|1762.74|1770.26|1762.96|1770.45|1763.15|1769.99|1762.69|31
1732684560000|2024-11-27 05:16:00|1770.23|1762.93|1773.07|1765.77|1773.26|1765.96|1770.23|1762.93|37
1732684570000|2024-11-27 05:16:10|1773.15|1765.85|1772.59|1765.29|1774.15|1766.85|1772.21|1764.91|35
1732684580000|2024-11-27 05:16:20|1772.75|1765.45|1770.04|1762.74|1773.14|1765.84|1769.7|1762.4|32
1732684590000|2024-11-27 05:16:30|1770.12|1762.82|1770.77|1763.47|1771.15|1763.85|1770.12|1762.82|35
1732684600000|2024-11-27 05:16:40|1770.24|1762.94|1770.2|1762.9|1771.4|1764.1|1770.04|1762.74|37
1732684610000|2024-11-27 05:16:50|1770.23|1762.93|1770.2|1762.9|1771.26|1763.96|1770.18|1762.88|26
1732684620000|2024-11-27 05:17:00|1770.15|1762.85|1771.35|1764.05|1772.13|1764.83|1770.15|1762.85|34
1732684630000|2024-11-27 05:17:10|1771.38|1764.08|1772.35|1765.05|1772.35|1765.05|1771.24|1763.94|25
1732684640000|2024-11-27 05:17:20|1772.25|1764.95|1770.44|1763.14|1773.3|1766|1770.23|1762.93|39
1732684650000|2024-11-27 05:17:30|1770.42|1763.12|1771.04|1763.74|1771.65|1764.35|1770.26|1762.96|38
1732684660000|2024-11-27 05:17:40|1771.09|1763.79|1770.24|1762.94|1771.35|1764.05|1770.24|1762.94|33
1732684670000|2024-11-27 05:17:50|1770.26|1762.96|1769|1761.7|1770.3|1763|1768.65|1761.35|27
1732684680000|2024-11-27 05:18:00|1769.1|1761.8|1769.09|1761.79|1769.7|1762.4|1769|1761.7|30
1732684690000|2024-11-27 05:18:10|1769.2|1761.9|1770.4|1763.1|1771.65|1764.35|1768.65|1761.35|35
1732684700000|2024-11-27 05:18:20|1770.29|1762.99|1771.07|1763.77|1771.14|1763.84|1770.13|1762.83|33
1732684710000|2024-11-27 05:18:30|1770.48|1763.18|1771.25|1763.95|1771.45|1764.15|1770.33|1763.03|32
1732684720000|2024-11-27 05:18:40|1771.26|1763.96|1772.25|1764.95|1772.55|1765.25|1771.26|1763.96|24
1732684730000|2024-11-27 05:18:50|1772.28|1764.98|1771.5|1764.2|1772.28|1764.98|1771.25|1763.95|29
1732684740000|2024-11-27 05:19:00|1771.33|1764.03|1771.38|1764.08|1771.85|1764.55|1771.29|1763.99|32
1732684750000|2024-11-27 05:19:10|1771.34|1764.04|1772.4|1765.1|1772.65|1765.35|1771.3|1764|35
1732684760000|2024-11-27 05:19:20|1772.28|1764.98|1775.12|1767.82|1775.15|1767.85|1772.28|1764.98|38
1732684770000|2024-11-27 05:19:30|1775.11|1767.81|1776.23|1768.93|1776.35|1769.05|1774.26|1766.96|36
1732684780000|2024-11-27 05:19:40|1776.26|1768.96|1776.29|1768.99|1776.45|1769.15|1776.26|1768.96|12
1732684790000|2024-11-27 05:19:50|1776.26|1768.96|1775.69|1768.39|1776.7|1769.4|1775.28|1767.98|34
1732684800000|2024-11-27 05:20:00|1775.7|1768.4|1777.21|1769.91|1777.5|1770.2|1775.45|1768.15|35
1732684810000|2024-11-27 05:20:10|1777.34|1770.04|1777.4|1770.1|1778.04|1770.74|1777.1|1769.8|31
1732684820000|2024-11-27 05:20:20|1777.22|1769.92|1774.62|1767.32|1777.8|1770.5|1774.57|1767.27|32
1732684830000|2024-11-27 05:20:30|1774.47|1767.17|1771.52|1764.22|1774.5|1767.2|1771.22|1763.92|28
1732684840000|2024-11-27 05:20:40|1771.37|1764.07|1771.45|1764.15|1772.8|1765.5|1771.34|1764.04|36
1732684850000|2024-11-27 05:20:50|1771.34|1764.04|1770.22|1762.92|1771.43|1764.13|1770.2|1762.9|30
1732684860000|2024-11-27 05:21:00|1770.27|1762.97|1767.26|1759.96|1770.27|1762.97|1767.26|1759.96|35
1732684870000|2024-11-27 05:21:10|1767.24|1759.94|1767.24|1759.94|1768.18|1760.88|1767.2|1759.9|37
1732684880000|2024-11-27 05:21:20|1767.18|1759.88|1764.82|1757.52|1767.18|1759.88|1764.29|1756.99|30
1732684890000|2024-11-27 05:21:30|1764.7|1757.4|1766.42|1759.12|1767.4|1760.1|1764.7|1757.4|28
1732684900000|2024-11-27 05:21:40|1766.55|1759.25|1765.36|1758.06|1767.3|1760|1765.36|1758.06|30
1732684910000|2024-11-27 05:21:50|1765.23|1757.93|1765.79|1758.49|1766.3|1759|1765.15|1757.85|33
1732684920000|2024-11-27 05:22:00|1765.58|1758.28|1767.2|1759.9|1767.2|1759.9|1765.57|1758.27|32
1732684930000|2024-11-27 05:22:10|1767.09|1759.79|1768.26|1760.96|1768.94|1761.64|1765.25|1757.95|40
1732684940000|2024-11-27 05:22:20|1768.33|1761.03|1768.2|1760.9|1769.55|1762.25|1768.15|1760.85|38
1732684950000|2024-11-27 05:22:30|1768.15|1760.85|1769.25|1761.95|1769.4|1762.1|1768.15|1760.85|26
1732684960000|2024-11-27 05:22:40|1769.26|1761.96|1771.52|1764.22|1771.8|1764.5|1769.22|1761.92|28
1732684970000|2024-11-27 05:22:50|1771.42|1764.12|1772.29|1764.99|1772.45|1765.15|1771.4|1764.1|23
1732684980000|2024-11-27 05:23:00|1772.34|1765.04|1775.29|1767.99|1775.55|1768.25|1772.34|1765.04|28
1732684990000|2024-11-27 05:23:10|1775.32|1768.02|1777.25|1769.95|1777.3|1770|1775.32|1768.02|36
1732685000000|2024-11-27 05:23:20|1777.23|1769.93|1778.26|1770.96|1778.5|1771.2|1776.26|1768.96|33
1732685010000|2024-11-27 05:23:30|1778.31|1771.01|1778.35|1771.05|1779.14|1771.84|1778.15|1770.85|36
1732685020000|2024-11-27 05:23:40|1778.42|1771.12|1778.5|1771.2|1778.7|1771.4|1778.2|1770.9|29
1732685030000|2024-11-27 05:23:50|1778.53|1771.23|1780.07|1772.77|1780.22|1772.92|1778.4|1771.1|31
1732685040000|2024-11-27 05:24:00|1780.06|1772.76|1780.55|1773.25|1781.4|1774.1|1779.44|1772.14|37
1732685050000|2024-11-27 05:24:10|1780.39|1773.09|1778.7|1771.4|1781.24|1773.94|1778.55|1771.25|37
1732685060000|2024-11-27 05:24:20|1778.5|1771.2|1779.05|1771.75|1779.85|1772.55|1778.5|1771.2|33
1732685070000|2024-11-27 05:24:30|1778.43|1771.13|1778.31|1771.01|1779.85|1772.55|1778.26|1770.96|38
1732685080000|2024-11-27 05:24:40|1778.26|1770.96|1778.55|1771.25|1778.78|1771.48|1778.23|1770.93|23
1732685090000|2024-11-27 05:24:50|1778.15|1770.85|1777.25|1769.95|1778.15|1770.85|1777.25|1769.95|23
1732685100000|2024-11-27 05:25:00|1777.81|1770.51|1778.15|1770.85|1779.11|1771.81|1777.15|1769.85|35
1732685110000|2024-11-27 05:25:10|1778.05|1770.75|1780.11|1772.81|1780.2|1772.9|1777.47|1770.17|33
1732685120000|2024-11-27 05:25:20|1780.18|1772.88|1781.4|1774.1|1781.4|1774.1|1779.24|1771.94|30
1732685130000|2024-11-27 05:25:30|1781.2|1773.9|1781.2|1773.9|1781.4|1774.1|1780.75|1773.45|18
1732685140000|2024-11-27 05:25:40|1780.55|1773.25|1779.15|1771.85|1780.55|1773.25|1779.15|1771.85|24
1732685150000|2024-11-27 05:25:50|1779|1771.7|1779.85|1772.55|1780.25|1772.95|1778|1770.7|36
1732685160000|2024-11-27 05:26:00|1779.75|1772.45|1779.06|1771.76|1780.05|1772.75|1778.95|1771.65|29
1732685170000|2024-11-27 05:26:10|1779.15|1771.85|1778.55|1771.25|1779.15|1771.85|1778.2|1770.9|34
1732685180000|2024-11-27 05:26:20|1778.57|1771.27|1777.7|1770.4|1778.7|1771.4|1777.3|1770|35
1732685190000|2024-11-27 05:26:30|1777.75|1770.45|1778.23|1770.93|1778.4|1771.1|1777.48|1770.18|33
1732685200000|2024-11-27 05:26:40|1778.2|1770.9|1779.8|1772.5|1779.95|1772.65|1777.39|1770.09|30
1732685210000|2024-11-27 05:26:50|1779.6|1772.3|1780.63|1773.33|1781.08|1773.78|1779.25|1771.95|31
1732685220000|2024-11-27 05:27:00|1780.71|1773.41|1779.29|1771.99|1781.09|1773.79|1779.29|1771.99|24
1732685230000|2024-11-27 05:27:10|1779.15|1771.85|1780.75|1773.45|1781.06|1773.76|1777.79|1770.49|36
1732685240000|2024-11-27 05:27:20|1781.15|1773.85|1782.24|1774.94|1782.6|1775.3|1780.9|1773.6|35
1732685250000|2024-11-27 05:27:30|1782.2|1774.9|1779.58|1772.28|1782.25|1774.95|1779.58|1772.28|34
1732685260000|2024-11-27 05:27:40|1779.6|1772.3|1781.15|1773.85|1781.25|1773.95|1779.42|1772.12|27
1732685270000|2024-11-27 05:27:50|1780.65|1773.35|1780.56|1773.26|1781.34|1774.04|1780.56|1773.26|25
1732685280000|2024-11-27 05:28:00|1780.7|1773.4|1781.2|1773.9|1781.8|1774.5|1780.55|1773.25|31
1732685290000|2024-11-27 05:28:10|1781.23|1773.93|1781.55|1774.25|1782.05|1774.75|1780.35|1773.05|32
1732685300000|2024-11-27 05:28:20|1781.63|1774.33|1781.33|1774.03|1781.68|1774.38|1781.21|1773.91|30
1732685310000|2024-11-27 05:28:30|1781.35|1774.05|1780.28|1772.98|1781.55|1774.25|1780.27|1772.97|26
1732685320000|2024-11-27 05:28:40|1780.29|1772.99|1780.25|1772.95|1781.3|1774|1780.15|1772.85|27
1732685330000|2024-11-27 05:28:50|1780.23|1772.93|1781.01|1773.71|1781.25|1773.95|1780.18|1772.88|32
1732685340000|2024-11-27 05:29:00|1781.03|1773.73|1781.13|1773.83|1781.33|1774.03|1780.37|1773.07|33
1732685350000|2024-11-27 05:29:10|1781.17|1773.87|1782.1|1774.8|1782.26|1774.96|1781.15|1773.85|33
1732685360000|2024-11-27 05:29:20|1782.4|1775.1|1781.5|1774.2|1782.5|1775.2|1781.24|1773.94|31
1732685370000|2024-11-27 05:29:30|1781.48|1774.18|1781.08|1773.78|1782.11|1774.81|1780.8|1773.5|29
1732685380000|2024-11-27 05:29:40|1781.11|1773.81|1780.26|1772.96|1781.3|1774|1780.21|1772.91|32
1732685390000|2024-11-27 05:29:50|1780.35|1773.05|1780.26|1772.96|1780.4|1773.1|1780.15|1772.85|27
1732685400000|2024-11-27 05:30:00|1780.4|1773.1|1779.42|1772.12|1780.9|1773.6|1779.42|1772.12|31
1732685410000|2024-11-27 05:30:10|1779.45|1772.15|1780.18|1772.88|1781|1773.7|1779.37|1772.07|32
1732685420000|2024-11-27 05:30:20|1779.8|1772.5|1779.18|1771.88|1780.7|1773.4|1779.18|1771.88|28
1732685430000|2024-11-27 05:30:30|1779.6|1772.3|1779.47|1772.17|1780.2|1772.9|1778.58|1771.28|27
1732685440000|2024-11-27 05:30:40|1779.45|1772.15|1781.08|1773.78|1781.13|1773.83|1779.29|1771.99|29
1732685450000|2024-11-27 05:30:50|1781.15|1773.85|1781.95|1774.65|1781.95|1774.65|1781|1773.7|29
1732685460000|2024-11-27 05:31:00|1782|1774.7|1782.25|1774.95|1782.45|1775.15|1780.55|1773.25|36
1732685470000|2024-11-27 05:31:10|1782.2|1774.9|1782.2|1774.9|1782.4|1775.1|1781.15|1773.85|33
1732685480000|2024-11-27 05:31:20|1782.24|1774.94|1782.45|1775.15|1782.45|1775.15|1781.15|1773.85|34
1732685490000|2024-11-27 05:31:30|1782.5|1775.2|1784.2|1776.9|1784.35|1777.05|1782.45|1775.15|32
1732685500000|2024-11-27 05:31:40|1784.05|1776.75|1784.04|1776.74|1784.15|1776.85|1783.6|1776.3|23
1732685510000|2024-11-27 05:31:50|1784.08|1776.78|1785.26|1777.96|1785.35|1778.05|1784.03|1776.73|31
1732685520000|2024-11-27 05:32:00|1785.22|1777.92|1784.25|1776.95|1785.26|1777.96|1783.65|1776.35|30
1732685530000|2024-11-27 05:32:10|1784.1|1776.8|1785.24|1777.94|1785.4|1778.1|1784.1|1776.8|29
1732685540000|2024-11-27 05:32:20|1785.2|1777.9|1785.01|1777.71|1785.2|1777.9|1784.2|1776.9|33
1732685550000|2024-11-27 05:32:30|1785.02|1777.72|1785.29|1777.99|1787.3|1780|1785.02|1777.72|32
1732685560000|2024-11-27 05:32:40|1785.26|1777.96|1787.26|1779.96|1787.5|1780.2|1785.26|1777.96|26
1732685570000|2024-11-27 05:32:50|1787.2|1779.9|1788.26|1780.96|1788.4|1781.1|1787.15|1779.85|27
1732685580000|2024-11-27 05:33:00|1788.22|1780.92|1788.5|1781.2|1789.15|1781.85|1788.15|1780.85|31
1732685590000|2024-11-27 05:33:10|1788.45|1781.15|1788.26|1780.96|1788.55|1781.25|1788.18|1780.88|18
1732685600000|2024-11-27 05:33:20|1788.34|1781.04|1789.5|1782.2|1789.65|1782.35|1788.34|1781.04|26
1732685610000|2024-11-27 05:33:30|1789.45|1782.15|1790.24|1782.94|1790.24|1782.94|1789.26|1781.96|25
1732685620000|2024-11-27 05:33:40|1790.22|1782.92|1788.05|1780.75|1790.22|1782.92|1787.9|1780.6|30
1732685630000|2024-11-27 05:33:50|1788.15|1780.85|1789.26|1781.96|1789.5|1782.2|1787.29|1779.99|28
1732685640000|2024-11-27 05:34:00|1789.28|1781.98|1788.21|1780.91|1789.28|1781.98|1788.21|1780.91|24
1732685650000|2024-11-27 05:34:10|1788.18|1780.88|1788.3|1781|1788.3|1781|1787.57|1780.27|24
1732685660000|2024-11-27 05:34:20|1788.29|1780.99|1788.45|1781.15|1788.45|1781.15|1788.13|1780.83|24
1732685670000|2024-11-27 05:34:30|1789.65|1782.35|1789.23|1781.93|1789.75|1782.45|1789.2|1781.9|28
1732685680000|2024-11-27 05:34:40|1789.1|1781.8|1787.45|1780.15|1789.61|1782.31|1787.45|1780.15|26
1732685690000|2024-11-27 05:34:50|1788.31|1781.01|1788.9|1781.6|1788.9|1781.6|1788.2|1780.9|26
1732685700000|2024-11-27 05:35:00|1788.85|1781.55|1791.14|1783.84|1791.14|1783.84|1788.5|1781.2|33
1732685710000|2024-11-27 05:35:10|1791.13|1783.83|1792.5|1785.2|1792.65|1785.35|1791.13|1783.83|27
1732685720000|2024-11-27 05:35:20|1792.35|1785.05|1792.28|1784.98|1792.55|1785.25|1791.6|1784.3|31
1732685730000|2024-11-27 05:35:30|1792.2|1784.9|1792.52|1785.22|1792.95|1785.65|1792.2|1784.9|34
1732685740000|2024-11-27 05:35:40|1792.42|1785.12|1794.5|1787.2|1794.7|1787.4|1792.42|1785.12|27
1732685750000|2024-11-27 05:35:50|1794.45|1787.15|1793.95|1786.65|1794.57|1787.27|1793.52|1786.22|32
1732685760000|2024-11-27 05:36:00|1793.9|1786.6|1793.79|1786.49|1794.21|1786.91|1793|1785.7|34
1732685770000|2024-11-27 05:36:10|1793.91|1786.61|1794.25|1786.95|1795.79|1788.49|1793.91|1786.61|34
1732685780000|2024-11-27 05:36:20|1794.45|1787.15|1795.75|1788.45|1795.75|1788.45|1793.55|1786.25|32
1732685790000|2024-11-27 05:36:30|1795.7|1788.4|1796.25|1788.95|1796.35|1789.05|1795.33|1788.03|33
1732685800000|2024-11-27 05:36:40|1796.3|1789|1796.2|1788.9|1796.3|1789|1795.45|1788.15|29
1732685810000|2024-11-27 05:36:50|1795.7|1788.4|1798.35|1791.05|1798.4|1791.1|1795.68|1788.38|10
1732685820000|2024-11-27 05:37:00|1798.3|1791|1799.3|1792|1799.48|1792.18|1798.15|1790.85|32
1732685830000|2024-11-27 05:37:10|1799.29|1791.99|1799.39|1792.09|1800.05|1792.75|1799.26|1791.96|32
1732685840000|2024-11-27 05:37:20|1799.4|1792.1|1799.45|1792.15|1800.35|1793.05|1799.05|1791.75|31
1732685850000|2024-11-27 05:37:30|1799.35|1792.05|1797.95|1790.65|1799.5|1792.2|1797.71|1790.41|36
1732685860000|2024-11-27 05:37:40|1797.55|1790.25|1797.24|1789.94|1797.7|1790.4|1796.64|1789.34|36
1732685870000|2024-11-27 05:37:50|1797.22|1789.92|1796.81|1789.51|1797.85|1790.55|1796.5|1789.2|29
1732685880000|2024-11-27 05:38:00|1797.15|1789.85|1797.55|1790.25|1798.15|1790.85|1797.15|1789.85|29
1732685890000|2024-11-27 05:38:10|1797.4|1790.1|1798.22|1790.92|1798.22|1790.92|1797.15|1789.85|30
1732685900000|2024-11-27 05:38:20|1798.18|1790.88|1798.21|1790.91|1798.8|1791.5|1797.6|1790.3|29
1732685910000|2024-11-27 05:38:30|1798.22|1790.92|1796.62|1789.32|1798.7|1791.4|1796.55|1789.25|30
1732685920000|2024-11-27 05:38:40|1796.55|1789.25|1793.9|1786.6|1796.64|1789.34|1793.64|1786.34|25
1732685930000|2024-11-27 05:38:50|1793.6|1786.3|1794.31|1787.01|1794.9|1787.6|1793.6|1786.3|29
1732685940000|2024-11-27 05:39:00|1794.33|1787.03|1793.53|1786.23|1795|1787.7|1793.42|1786.12|35
1732685950000|2024-11-27 05:39:10|1793.52|1786.22|1794.18|1786.88|1795.05|1787.75|1793.47|1786.17|26
1732685960000|2024-11-27 05:39:20|1794.24|1786.94|1793.5|1786.2|1794.24|1786.94|1793.5|1786.2|26
1732685970000|2024-11-27 05:39:30|1793.54|1786.24|1791.25|1783.95|1793.54|1786.24|1791.25|1783.95|28
1732685980000|2024-11-27 05:39:40|1791.34|1784.04|1791.45|1784.15|1791.65|1784.35|1791.15|1783.85|33
1732685990000|2024-11-27 05:39:50|1791.4|1784.1|1791.38|1784.08|1791.4|1784.1|1791.26|1783.96|22
1732686000000|2024-11-27 05:40:00|1791.36|1784.06|1791.15|1783.85|1791.6|1784.3|1791.15|1783.85|20
1732686010000|2024-11-27 05:40:10|1791.6|1784.3|1793.45|1786.15|1793.65|1786.35|1791.38|1784.08|32
1732686020000|2024-11-27 05:40:20|1793.55|1786.25|1794.35|1787.05|1795.5|1788.2|1793.25|1785.95|34
1732686030000|2024-11-27 05:40:30|1793.8|1786.5|1795.34|1788.04|1795.75|1788.45|1793.25|1785.95|34
1732686040000|2024-11-27 05:40:40|1795.55|1788.25|1795.39|1788.09|1795.65|1788.35|1795.2|1787.9|33
1732686050000|2024-11-27 05:40:50|1795.33|1788.03|1795.54|1788.24|1795.56|1788.26|1795.25|1787.95|29
1732686060000|2024-11-27 05:41:00|1795.53|1788.23|1794.88|1787.58|1796.42|1789.12|1794.73|1787.43|33
1732686070000|2024-11-27 05:41:10|1794.79|1787.49|1795.45|1788.15|1795.9|1788.6|1794.74|1787.44|31
1732686080000|2024-11-27 05:41:20|1795.43|1788.13|1796.86|1789.56|1797.4|1790.1|1794.65|1787.35|34
1732686090000|2024-11-27 05:41:30|1797.4|1790.1|1798.5|1791.2|1798.75|1791.45|1797.23|1789.93|29
1732686100000|2024-11-27 05:41:40|1798.75|1791.45|1798.58|1791.28|1798.75|1791.45|1798.37|1791.07|27
1732686110000|2024-11-27 05:41:50|1798.52|1791.22|1798.5|1791.2|1798.65|1791.35|1797.8|1790.5|31
1732686120000|2024-11-27 05:42:00|1798.6|1791.3|1799.6|1792.3|1799.6|1792.3|1798.37|1791.07|26
1732686130000|2024-11-27 05:42:10|1799.5|1792.2|1799.38|1792.08|1799.5|1792.2|1799.25|1791.95|14
1732686140000|2024-11-27 05:42:20|1799.43|1792.13|1799.42|1792.12|1799.45|1792.15|1799.37|1792.07|14
1732686150000|2024-11-27 05:42:30|1799.45|1792.15|1796.64|1789.34|1799.45|1792.15|1796.48|1789.18|36
1732686160000|2024-11-27 05:42:40|1797.05|1789.75|1797.39|1790.09|1797.75|1790.45|1796.4|1789.1|31
1732686170000|2024-11-27 05:42:50|1797.25|1789.95|1797.43|1790.13|1797.5|1790.2|1796.1|1788.8|31
1732686180000|2024-11-27 05:43:00|1797.27|1789.97|1796.4|1789.1|1797.39|1790.09|1796.15|1788.85|30
1732686190000|2024-11-27 05:43:10|1796.24|1788.94|1794.65|1787.35|1796.74|1789.44|1794.65|1787.35|35
1732686200000|2024-11-27 05:43:20|1794.55|1787.25|1795.81|1788.51|1796|1788.7|1794.54|1787.24|35
1732686210000|2024-11-27 05:43:30|1796.29|1788.99|1797.6|1790.3|1798.04|1790.74|1796.29|1788.99|34
1732686220000|2024-11-27 05:43:40|1797.62|1790.32|1797.62|1790.32|1797.76|1790.46|1797.15|1789.85|29
1732686230000|2024-11-27 05:43:50|1797.81|1790.51|1796.4|1789.1|1798.05|1790.75|1796.34|1789.04|24
1732686240000|2024-11-27 05:44:00|1796.49|1789.19|1797.21|1789.91|1797.22|1789.92|1796.34|1789.04|34
1732686250000|2024-11-27 05:44:10|1797.4|1790.1|1797.29|1789.99|1797.6|1790.3|1797.18|1789.88|27
1732686260000|2024-11-27 05:44:20|1797.28|1789.98|1797.26|1789.96|1797.28|1789.98|1796.34|1789.04|24
1732686270000|2024-11-27 05:44:30|1797.22|1789.92|1797.28|1789.98|1797.6|1790.3|1797.15|1789.85|28
1732686280000|2024-11-27 05:44:40|1797.23|1789.93|1796.14|1788.84|1797.29|1789.99|1796.14|1788.84|20
1732686290000|2024-11-27 05:44:50|1796.15|1788.85|1795.53|1788.23|1796.2|1788.9|1795.47|1788.17|25
1732686300000|2024-11-27 05:45:00|1795.52|1788.22|1795.22|1787.92|1795.71|1788.41|1795.2|1787.9|30
1732686310000|2024-11-27 05:45:10|1795.18|1787.88|1796.23|1788.93|1796.5|1789.2|1795.18|1787.88|36
1732686320000|2024-11-27 05:45:20|1796.26|1788.96|1794.34|1787.04|1796.26|1788.96|1794.11|1786.81|32
1732686330000|2024-11-27 05:45:30|1794.42|1787.12|1795.3|1788|1795.65|1788.35|1794.35|1787.05|32
1732686340000|2024-11-27 05:45:40|1795.25|1787.95|1794.17|1786.87|1795.25|1787.95|1793.31|1786.01|31
1732686350000|2024-11-27 05:45:50|1794.28|1786.98|1793.37|1786.07|1794.52|1787.22|1793.37|1786.07|31
1732686360000|2024-11-27 05:46:00|1793.27|1785.97|1793.35|1786.05|1793.45|1786.15|1792.56|1785.26|30
1732686370000|2024-11-27 05:46:10|1793.3|1786|1793.49|1786.19|1793.8|1786.5|1791.95|1784.65|31
1732686380000|2024-11-27 05:46:20|1793.45|1786.15|1794.24|1786.94|1794.45|1787.15|1793.45|1786.15|29
1732686390000|2024-11-27 05:46:30|1794.22|1786.92|1792.25|1784.95|1794.24|1786.94|1792.25|1784.95|26
1732686400000|2024-11-27 05:46:40|1792.23|1784.93|1790.2|1782.9|1792.29|1784.99|1790.2|1782.9|18
1732686410000|2024-11-27 05:46:50|1790.21|1782.91|1790.23|1782.93|1790.95|1783.65|1790.15|1782.85|29
1732686420000|2024-11-27 05:47:00|1790.5|1783.2|1790.6|1783.3|1791.2|1783.9|1790.17|1782.87|32
1732686430000|2024-11-27 05:47:10|1791.11|1783.81|1791.19|1783.89|1791.3|1784|1790.34|1783.04|27
1732686440000|2024-11-27 05:47:20|1791.22|1783.92|1790.38|1783.08|1791.22|1783.92|1790.2|1782.9|36
1732686450000|2024-11-27 05:47:30|1790.46|1783.16|1791.02|1783.72|1791.21|1783.91|1790.23|1782.93|26
1732686460000|2024-11-27 05:47:40|1790.52|1783.22|1791.15|1783.85|1791.15|1783.85|1790.4|1783.1|12
1732686470000|2024-11-27 05:47:50|1791.05|1783.75|1790.9|1783.6|1791.05|1783.75|1790.25|1782.95|8
1732686480000|2024-11-27 05:48:00|1790.85|1783.55|1789.4|1782.1|1791|1783.7|1789.4|1782.1|10
1732686490000|2024-11-27 05:48:10|1789.85|1782.55|1789.9|1782.6|1789.9|1782.6|1789.85|1782.55|2
1732686500000|2024-11-27 05:48:20|1789.4|1782.1|1789.85|1782.55|1790.05|1782.75|1789.4|1782.1|7
1732686510000|2024-11-27 05:48:30|1789.4|1782.1|1789.4|1782.1|1789.4|1782.1|1789.4|1782.1|1
1732686530000|2024-11-27 05:48:50|1788.9|1781.6|1789.05|1781.75|1789.05|1781.75|1788.45|1781.15|7
1732686540000|2024-11-27 05:49:00|1789|1781.7|1788.85|1781.55|1790.05|1782.75|1788.85|1781.55|9
1732686550000|2024-11-27 05:49:10|1788.7|1781.4|1787.3|1780|1788.7|1781.4|1787.3|1780|5
1732686570000|2024-11-27 05:49:30|1786.4|1779.1|1786.15|1778.85|1786.4|1779.1|1786.15|1778.85|13
1732686580000|2024-11-27 05:49:40|1785.45|1778.15|1784.15|1776.85|1785.45|1778.15|1784.15|1776.85|5
1732686590000|2024-11-27 05:49:50|1784.2|1776.9|1783.15|1775.85|1784.2|1776.9|1783.15|1775.85|4
1732686600000|2024-11-27 05:50:00|1783.05|1775.75|1780|1772.7|1783.05|1775.75|1779.9|1772.6|12
1732686610000|2024-11-27 05:50:10|1780.3|1773|1780.4|1773.1|1781.15|1773.85|1779.4|1772.1|15
1732686620000|2024-11-27 05:50:20|1781.55|1774.25|1782.95|1775.65|1782.95|1775.65|1781.55|1774.25|12
1732686630000|2024-11-27 05:50:30|1782.45|1775.15|1784.25|1776.95|1784.25|1776.95|1782.2|1774.9|7
1732686640000|2024-11-27 05:50:40|1784.15|1776.85|1784|1776.7|1784.15|1776.85|1783.25|1775.95|9
1732686650000|2024-11-27 05:50:50|1783.95|1776.65|1783.2|1775.9|1784.05|1776.75|1783.2|1775.9|16
1732686660000|2024-11-27 05:51:00|1783.45|1776.15|1783.05|1775.75|1784.05|1776.75|1782.15|1774.85|16
1732686670000|2024-11-27 05:51:10|1783.5|1776.2|1782.7|1775.4|1783.55|1776.25|1782.7|1775.4|6
1732686680000|2024-11-27 05:51:20|1782.65|1775.35|1782.15|1774.85|1783.05|1775.75|1782.15|1774.85|7
1732686690000|2024-11-27 05:51:30|1782.35|1775.05|1784.3|1777|1784.55|1777.25|1782.3|1775|20
1732686700000|2024-11-27 05:51:40|1784.65|1777.35|1782.2|1774.9|1784.65|1777.35|1782.2|1774.9|11
1732686710000|2024-11-27 05:51:50|1781.9|1774.6|1781.8|1774.5|1781.9|1774.6|1781.15|1773.85|12
1732686720000|2024-11-27 05:52:00|1782.35|1775.05|1782.9|1775.6|1782.9|1775.6|1782.35|1775.05|14
1732686730000|2024-11-27 05:52:10|1782.95|1775.65|1783.05|1775.75|1783.05|1775.75|1782.2|1774.9|17
1732686740000|2024-11-27 05:52:20|1783.75|1776.45|1783.95|1776.65|1783.95|1776.65|1783.75|1776.45|2
1732686750000|2024-11-27 05:52:30|1783.9|1776.6|1783.15|1775.85|1783.9|1776.6|1783.15|1775.85|10
1732686760000|2024-11-27 05:52:40|1783|1775.7|1780.15|1772.85|1783|1775.7|1780.15|1772.85|7
1732686770000|2024-11-27 05:52:50|1780|1772.7|1779.15|1771.85|1780|1772.7|1779.15|1771.85|2
1732686780000|2024-11-27 05:53:00|1779.45|1772.15|1779.85|1772.55|1779.85|1772.55|1779.35|1772.05|4
1732686790000|2024-11-27 05:53:10|1780.35|1773.05|1780.2|1772.9|1780.95|1773.65|1780.2|1772.9|13
1732686800000|2024-11-27 05:53:20|1779.7|1772.4|1779.2|1771.9|1779.7|1772.4|1779.2|1771.9|2
1732686820000|2024-11-27 05:53:40|1779.35|1772.05|1781.05|1773.75|1781.05|1773.75|1779.35|1772.05|4
1732686840000|2024-11-27 05:54:00|1780.95|1773.65|1780.9|1773.6|1781.05|1773.75|1780.9|1773.6|3
1732686850000|2024-11-27 05:54:10|1780.95|1773.65|1780.35|1773.05|1781|1773.7|1780.15|1772.85|12
1732686860000|2024-11-27 05:54:20|1780.3|1773|1782.05|1774.75|1782.05|1774.75|1780.25|1772.95|9
1732686870000|2024-11-27 05:54:30|1782.4|1775.1|1782.15|1774.85|1782.9|1775.6|1782.15|1774.85|7
1732686880000|2024-11-27 05:54:40|1782.45|1775.15|1782.15|1774.85|1783.05|1775.75|1782.15|1774.85|10
1732686890000|2024-11-27 05:54:50|1782.45|1775.15|1782.95|1775.65|1782.95|1775.65|1782.45|1775.15|4
1732686900000|2024-11-27 05:55:00|1782.85|1775.55|1782.2|1774.9|1782.85|1775.55|1782.2|1774.9|3
1732686910000|2024-11-27 05:55:10|1782.1|1774.8|1779.15|1771.85|1782.1|1774.8|1779.15|1771.85|13
1732686920000|2024-11-27 05:55:20|1778.75|1771.45|1779.25|1771.95|1779.7|1772.4|1778.2|1770.9|10
1732686930000|2024-11-27 05:55:30|1779.35|1772.05|1784.4|1777.1|1785.11|1777.81|1779.25|1771.95|25
1732686940000|2024-11-27 05:55:40|1784.3|1777|1783.21|1775.91|1784.35|1777.05|1783.1|1775.8|30
1732686950000|2024-11-27 05:55:50|1783.15|1775.85|1784.24|1776.94|1785|1777.7|1783|1775.7|19
1732686960000|2024-11-27 05:56:00|1784.21|1776.91|1783.15|1775.85|1784.21|1776.91|1783.13|1775.83|29
1732686970000|2024-11-27 05:56:10|1783.18|1775.88|1783.18|1775.88|1784.13|1776.83|1783.15|1775.85|16
1732686980000|2024-11-27 05:56:20|1783.21|1775.91|1784.13|1776.83|1784.13|1776.83|1783.21|1775.91|21
1732686990000|2024-11-27 05:56:30|1784.18|1776.88|1783.15|1775.85|1784.23|1776.93|1783.15|1775.85|19
1732687000000|2024-11-27 05:56:40|1783.09|1775.79|1780.33|1773.03|1783.09|1775.79|1780.18|1772.88|36
1732687010000|2024-11-27 05:56:50|1780.35|1773.05|1781.23|1773.93|1782.1|1774.8|1780.29|1772.99|22
1732687020000|2024-11-27 05:57:00|1781.2|1773.9|1780.15|1772.85|1781.23|1773.93|1780.15|1772.85|20
1732687030000|2024-11-27 05:57:10|1780.04|1772.74|1781.26|1773.96|1782.24|1774.94|1780.04|1772.74|28
1732687040000|2024-11-27 05:57:20|1781.21|1773.91|1781.28|1773.98|1781.28|1773.98|1781.05|1773.75|23
1732687050000|2024-11-27 05:57:30|1781.23|1773.93|1780.82|1773.52|1781.26|1773.96|1780.11|1772.81|27
1732687060000|2024-11-27 05:57:40|1780.85|1773.55|1780.3|1773|1780.85|1773.55|1779.95|1772.65|26
1732687070000|2024-11-27 05:57:50|1780.25|1772.95|1780.15|1772.85|1780.26|1772.96|1780.1|1772.8|23
1732687080000|2024-11-27 05:58:00|1780.13|1772.83|1781.18|1773.88|1781.3|1774|1780.13|1772.83|31
1732687090000|2024-11-27 05:58:10|1781.2|1773.9|1780.11|1772.81|1781.2|1773.9|1780.11|1772.81|22
1732687100000|2024-11-27 05:58:20|1780.1|1772.8|1779.29|1771.99|1780.1|1772.8|1779.18|1771.88|25
1732687110000|2024-11-27 05:58:30|1779.26|1771.96|1780.13|1772.83|1780.35|1773.05|1779.24|1771.94|20
1732687120000|2024-11-27 05:58:40|1780.05|1772.75|1779.23|1771.93|1780.15|1772.85|1778.65|1771.35|27
1732687130000|2024-11-27 05:58:50|1779.2|1771.9|1778.31|1771.01|1779.25|1771.95|1778.29|1770.99|20
1732687140000|2024-11-27 05:59:00|1778.29|1770.99|1778.18|1770.88|1778.29|1770.99|1777.32|1770.02|20
1732687150000|2024-11-27 05:59:10|1778.25|1770.95|1779.32|1772.02|1779.33|1772.03|1778.15|1770.85|25
1732687160000|2024-11-27 05:59:20|1779.33|1772.03|1778.04|1770.74|1779.33|1772.03|1777.95|1770.65|24
1732687170000|2024-11-27 05:59:30|1778.1|1770.8|1778.18|1770.88|1778.18|1770.88|1778.02|1770.72|21
1732687180000|2024-11-27 05:59:40|1778.3|1771|1779.28|1771.98|1779.45|1772.15|1778.21|1770.91|28
1732687190000|2024-11-27 05:59:50|1779.29|1771.99|1779.26|1771.96|1779.43|1772.13|1779.26|1771.96|9
1732687200000|2024-11-27 06:00:00|1779.43|1772.13|1781.02|1773.72|1781.12|1773.82|1779.26|1771.96|36
1732687210000|2024-11-27 06:00:10|1781.1|1773.8|1782.01|1774.71|1782.15|1774.85|1780.21|1772.91|31
1732687220000|2024-11-27 06:00:20|1781.93|1774.63|1782.24|1774.94|1782.5|1775.2|1781.93|1774.63|33
1732687230000|2024-11-27 06:00:30|1782.55|1775.25|1785.26|1777.96|1785.5|1778.2|1782.5|1775.2|35
1732687240000|2024-11-27 06:00:40|1785.29|1777.99|1785.48|1778.18|1785.99|1778.69|1783.85|1776.55|29
1732687250000|2024-11-27 06:00:50|1785.55|1778.25|1784.5|1777.2|1785.55|1778.25|1784.21|1776.91|24
1732687260000|2024-11-27 06:01:00|1784.25|1776.95|1785.15|1777.85|1785.24|1777.94|1783.26|1775.96|29
1732687270000|2024-11-27 06:01:10|1785.2|1777.9|1787.15|1779.85|1787.2|1779.9|1785.13|1777.83|29
1732687280000|2024-11-27 06:01:20|1787.2|1779.9|1788.3|1781|1788.6|1781.3|1787.15|1779.85|28
1732687290000|2024-11-27 06:01:30|1788.99|1781.69|1788.2|1780.9|1789.29|1781.99|1788.15|1780.85|30
1732687300000|2024-11-27 06:01:40|1788.29|1780.99|1789.76|1782.46|1790.4|1783.1|1788.29|1780.99|30
1732687310000|2024-11-27 06:01:50|1789.95|1782.65|1789.55|1782.25|1791.15|1783.85|1789.45|1782.15|30
1732687320000|2024-11-27 06:02:00|1789.44|1782.14|1789.2|1781.9|1789.55|1782.25|1788.2|1780.9|31
1732687330000|2024-11-27 06:02:10|1789.5|1782.2|1788.6|1781.3|1789.5|1782.2|1788.35|1781.05|34
1732687340000|2024-11-27 06:02:20|1788.62|1781.32|1787.25|1779.95|1788.64|1781.34|1786.03|1778.73|35
1732687350000|2024-11-27 06:02:30|1787.3|1780|1790.35|1783.05|1790.9|1783.6|1787.29|1779.99|39
1732687360000|2024-11-27 06:02:40|1790.59|1783.29|1791.55|1784.25|1791.55|1784.25|1790.54|1783.24|30
1732687370000|2024-11-27 06:02:50|1791.33|1784.03|1792.25|1784.95|1792.26|1784.96|1791.15|1783.85|24
1732687380000|2024-11-27 06:03:00|1792.18|1784.88|1791.65|1784.35|1792.35|1785.05|1791.23|1783.93|35
1732687390000|2024-11-27 06:03:10|1791.55|1784.25|1791.5|1784.2|1791.65|1784.35|1791.18|1783.88|30
1732687400000|2024-11-27 06:03:20|1792.19|1784.89|1793.23|1785.93|1793.33|1786.03|1791.55|1784.25|34
1732687410000|2024-11-27 06:03:30|1793.32|1786.02|1791.68|1784.38|1793.5|1786.2|1791.58|1784.28|28
1732687420000|2024-11-27 06:03:40|1791.71|1784.41|1791.8|1784.5|1792|1784.7|1791.15|1783.85|33
1732687430000|2024-11-27 06:03:50|1791.85|1784.55|1792.31|1785.01|1792.65|1785.35|1791.34|1784.04|32
1732687440000|2024-11-27 06:04:00|1792.23|1784.93|1792.35|1785.05|1792.7|1785.4|1791.45|1784.15|36
1732687450000|2024-11-27 06:04:10|1792.3|1785|1792.85|1785.55|1793.31|1786.01|1792.18|1784.88|29
1732687460000|2024-11-27 06:04:20|1792.9|1785.6|1793.44|1786.14|1794.2|1786.9|1792.9|1785.6|25
1732687470000|2024-11-27 06:04:30|1793.34|1786.04|1792.55|1785.25|1794.18|1786.88|1792.55|1785.25|28
1732687480000|2024-11-27 06:04:40|1792.5|1785.2|1793.18|1785.88|1793.45|1786.15|1792.5|1785.2|22
1732687490000|2024-11-27 06:04:50|1793.12|1785.82|1792.45|1785.15|1793.18|1785.88|1792.24|1784.94|19
1732687500000|2024-11-27 06:05:00|1792.29|1784.99|1792.35|1785.05|1792.37|1785.07|1791.35|1784.05|28
1732687510000|2024-11-27 06:05:10|1792.37|1785.07|1793.27|1785.97|1793.55|1786.25|1792.23|1784.93|23
1732687520000|2024-11-27 06:05:20|1794.14|1786.84|1795.21|1787.91|1795.21|1787.91|1794.09|1786.79|22
1732687530000|2024-11-27 06:05:30|1795.24|1787.94|1796.25|1788.95|1796.55|1789.25|1795.24|1787.94|29
1732687540000|2024-11-27 06:05:40|1796.22|1788.92|1794.02|1786.72|1796.22|1788.92|1793.85|1786.55|28
1732687550000|2024-11-27 06:05:50|1794.1|1786.8|1793.13|1785.83|1794.25|1786.95|1792.85|1785.55|30
1732687560000|2024-11-27 06:06:00|1793.17|1785.87|1793|1785.7|1793.2|1785.9|1792.15|1784.85|24
1732687570000|2024-11-27 06:06:10|1792.4|1785.1|1792.23|1784.93|1793.1|1785.8|1791.37|1784.07|29
1732687580000|2024-11-27 06:06:20|1792.29|1784.99|1791.15|1783.85|1793.15|1785.85|1791.15|1783.85|29
1732687590000|2024-11-27 06:06:30|1791.11|1783.81|1791.18|1783.88|1792.04|1784.74|1791.1|1783.8|25
1732687600000|2024-11-27 06:06:40|1791.15|1783.85|1791.18|1783.88|1791.25|1783.95|1791.13|1783.83|18
1732687610000|2024-11-27 06:06:50|1791.26|1783.96|1791.23|1783.93|1791.5|1784.2|1791.18|1783.88|20
1732687620000|2024-11-27 06:07:00|1791.18|1783.88|1790.2|1782.9|1791.26|1783.96|1790.2|1782.9|23
1732687630000|2024-11-27 06:07:10|1790.13|1782.83|1792.04|1784.74|1792.05|1784.75|1789.65|1782.35|36
1732687640000|2024-11-27 06:07:20|1791.85|1784.55|1795.15|1787.85|1795.2|1787.9|1791.8|1784.5|37
1732687650000|2024-11-27 06:07:30|1795.1|1787.8|1795.25|1787.95|1795.26|1787.96|1794.45|1787.15|33
1732687660000|2024-11-27 06:07:40|1795.27|1787.97|1795.35|1788.05|1795.6|1788.3|1795.1|1787.8|31
1732687670000|2024-11-27 06:07:50|1795.38|1788.08|1796.26|1788.96|1796.4|1789.1|1795.33|1788.03|27
1732687680000|2024-11-27 06:08:00|1796.25|1788.95|1795.29|1787.99|1796.39|1789.09|1795.23|1787.93|34
1732687690000|2024-11-27 06:08:10|1795.25|1787.95|1795|1787.7|1795.65|1788.35|1794.48|1787.18|30
1732687700000|2024-11-27 06:08:20|1795.33|1788.03|1795.49|1788.19|1795.85|1788.55|1795.2|1787.9|30
1732687710000|2024-11-27 06:08:30|1795.63|1788.33|1795.43|1788.13|1795.78|1788.48|1795.43|1788.13|31
1732687720000|2024-11-27 06:08:40|1795.3|1788|1795.8|1788.5|1795.8|1788.5|1794.63|1787.33|30
1732687730000|2024-11-27 06:08:50|1795.39|1788.09|1796.24|1788.94|1796.72|1789.42|1795.39|1788.09|23
1732687740000|2024-11-27 06:09:00|1796.25|1788.95|1796.2|1788.9|1796.7|1789.4|1795.7|1788.4|24
1732687750000|2024-11-27 06:09:10|1796|1788.7|1795.51|1788.21|1796|1788.7|1795.28|1787.98|24
1732687760000|2024-11-27 06:09:20|1795.53|1788.23|1795.81|1788.51|1796.45|1789.15|1795.25|1787.95|33
1732687770000|2024-11-27 06:09:30|1795.95|1788.65|1796.25|1788.95|1796.7|1789.4|1795.81|1788.51|29
1732687780000|2024-11-27 06:09:40|1796.23|1788.93|1797.57|1790.27|1797.94|1790.64|1796.23|1788.93|28
1732687790000|2024-11-27 06:09:50|1797.64|1790.34|1798.48|1791.18|1798.59|1791.29|1797.53|1790.23|24
1732687800000|2024-11-27 06:10:00|1798.59|1791.29|1799.22|1791.92|1799.6|1792.3|1798.5|1791.2|26
1732687810000|2024-11-27 06:10:10|1799.28|1791.98|1801.53|1794.23|1801.53|1794.23|1799.23|1791.93|31
1732687820000|2024-11-27 06:10:20|1801.43|1794.13|1801.43|1794.13|1802.6|1795.3|1801.26|1793.96|34
1732687830000|2024-11-27 06:10:30|1801.25|1793.95|1802.4|1795.1|1802.6|1795.3|1801.25|1793.95|37
1732687840000|2024-11-27 06:10:40|1803.2|1795.9|1802.9|1795.6|1803.45|1796.15|1802.26|1794.96|36
1732687850000|2024-11-27 06:10:50|1802.85|1795.55|1804.1|1796.8|1804.11|1796.81|1802.6|1795.3|32
1732687860000|2024-11-27 06:11:00|1803.6|1796.3|1803.22|1795.92|1804.1|1796.8|1803.15|1795.85|32
1732687870000|2024-11-27 06:11:10|1803.2|1795.9|1803.39|1796.09|1803.95|1796.65|1802.95|1795.65|32
1732687880000|2024-11-27 06:11:20|1803.57|1796.27|1804.21|1796.91|1804.45|1797.15|1803.52|1796.22|26
1732687890000|2024-11-27 06:11:30|1804.2|1796.9|1803.29|1795.99|1804.25|1796.95|1803.18|1795.88|23
1732687900000|2024-11-27 06:11:40|1803.3|1796|1803.47|1796.17|1803.5|1796.2|1803|1795.7|27
1732687910000|2024-11-27 06:11:50|1803.42|1796.12|1804.49|1797.19|1804.7|1797.4|1803.37|1796.07|25
1732687920000|2024-11-27 06:12:00|1805.25|1797.95|1806.06|1798.76|1806.35|1799.05|1805.15|1797.85|26
1732687930000|2024-11-27 06:12:10|1806.09|1798.79|1807.23|1799.93|1807.35|1800.05|1806.09|1798.79|32
1732687940000|2024-11-27 06:12:20|1807.3|1800|1807.18|1799.88|1807.5|1800.2|1807.15|1799.85|27
1732687950000|2024-11-27 06:12:30|1807.15|1799.85|1809|1801.7|1809|1801.7|1807.15|1799.85|24
1732687960000|2024-11-27 06:12:40|1808.45|1801.15|1808.29|1800.99|1809.05|1801.75|1808.1|1800.8|32
1732687970000|2024-11-27 06:12:50|1808.32|1801.02|1808.25|1800.95|1808.35|1801.05|1808.15|1800.85|27
1732687980000|2024-11-27 06:13:00|1808.26|1800.96|1808.9|1801.6|1809.15|1801.85|1808.18|1800.88|31
1732687990000|2024-11-27 06:13:10|1808.88|1801.58|1807.21|1799.91|1809.15|1801.85|1807.15|1799.85|15
1732688000000|2024-11-27 06:13:20|1807.15|1799.85|1808.31|1801.01|1808.95|1801.65|1807.1|1799.8|29
1732688010000|2024-11-27 06:13:30|1808.25|1800.95|1808.29|1800.99|1808.41|1801.11|1808.25|1800.95|14
1732688020000|2024-11-27 06:13:40|1808.4|1801.1|1809.24|1801.94|1809.26|1801.96|1808.39|1801.09|16
1732688030000|2024-11-27 06:13:50|1809.35|1802.05|1809.65|1802.35|1810.3|1803|1809.22|1801.92|27
1732688040000|2024-11-27 06:14:00|1810.13|1802.83|1810.15|1802.85|1810.3|1803|1809.42|1802.12|22
1732688050000|2024-11-27 06:14:10|1810.23|1802.93|1811.18|1803.88|1811.85|1804.55|1810.23|1802.93|18
1732688060000|2024-11-27 06:14:20|1811.15|1803.85|1811.15|1803.85|1811.2|1803.9|1810.9|1803.6|22
1732688070000|2024-11-27 06:14:30|1811.18|1803.88|1811.33|1804.03|1811.65|1804.35|1811.15|1803.85|16
1732688080000|2024-11-27 06:14:40|1811.29|1803.99|1811.24|1803.94|1811.32|1804.02|1811.13|1803.83|13
1732688090000|2024-11-27 06:14:50|1811.29|1803.99|1811.15|1803.85|1811.75|1804.45|1810.57|1803.27|29
1732688100000|2024-11-27 06:15:00|1811.22|1803.92|1809.8|1802.5|1811.53|1804.23|1809.4|1802.1|26
1732688110000|2024-11-27 06:15:10|1809.65|1802.35|1810.8|1803.5|1810.8|1803.5|1809.2|1801.9|37
1732688120000|2024-11-27 06:15:20|1810.65|1803.35|1809.21|1801.91|1810.65|1803.35|1809.15|1801.85|29
1732688130000|2024-11-27 06:15:30|1809.29|1801.99|1808.05|1800.75|1809.7|1802.4|1807.65|1800.35|28
1732688140000|2024-11-27 06:15:40|1807.95|1800.65|1806.42|1799.12|1807.95|1800.65|1806.42|1799.12|27
1732688150000|2024-11-27 06:15:50|1806.55|1799.25|1807.18|1799.88|1807.3|1800|1806.36|1799.06|33
1732688160000|2024-11-27 06:16:00|1807.28|1799.98|1807.38|1800.08|1808.15|1800.85|1807.15|1799.85|31
1732688170000|2024-11-27 06:16:10|1807.2|1799.9|1809.11|1801.81|1809.18|1801.88|1807.15|1799.85|32
1732688180000|2024-11-27 06:16:20|1809.18|1801.88|1809.25|1801.95|1809.85|1802.55|1809.1|1801.8|33
1732688190000|2024-11-27 06:16:30|1809.9|1802.6|1812.4|1805.1|1812.4|1805.1|1809.75|1802.45|30
1732688200000|2024-11-27 06:16:40|1812.26|1804.96|1812.25|1804.95|1812.4|1805.1|1812.11|1804.81|16
1732688210000|2024-11-27 06:16:50|1812.4|1805.1|1812.75|1805.45|1813.13|1805.83|1812.15|1804.85|30
1732688220000|2024-11-27 06:17:00|1812.85|1805.55|1814.28|1806.98|1814.4|1807.1|1812.75|1805.45|31
1732688230000|2024-11-27 06:17:10|1814.31|1807.01|1816.25|1808.95|1816.95|1809.65|1814.31|1807.01|33
1732688240000|2024-11-27 06:17:20|1816.35|1809.05|1817.05|1809.75|1817.3|1810|1816.25|1808.95|24
1732688250000|2024-11-27 06:17:30|1817.1|1809.8|1816.15|1808.85|1817.2|1809.9|1816.15|1808.85|27
1732688260000|2024-11-27 06:17:40|1816.2|1808.9|1817.2|1809.9|1817.25|1809.95|1816.15|1808.85|13
1732688270000|2024-11-27 06:17:50|1817.11|1809.81|1816.24|1808.94|1817.11|1809.81|1816.24|1808.94|11
1732688280000|2024-11-27 06:18:00|1816.26|1808.96|1815.9|1808.6|1816.6|1809.3|1815.4|1808.1|24
1732688290000|2024-11-27 06:18:10|1815.4|1808.1|1815.24|1807.94|1815.7|1808.4|1814.8|1807.5|22
1732688300000|2024-11-27 06:18:20|1815.25|1807.95|1816.26|1808.96|1817|1809.7|1814.18|1806.88|27
1732688310000|2024-11-27 06:18:30|1816.25|1808.95|1817.13|1809.83|1817.15|1809.85|1816.25|1808.95|22
1732688320000|2024-11-27 06:18:40|1817.1|1809.8|1816.15|1808.85|1817.15|1809.85|1815.5|1808.2|21
1732688330000|2024-11-27 06:18:50|1816.13|1808.83|1816.18|1808.88|1816.95|1809.65|1815.05|1807.75|29
1732688340000|2024-11-27 06:19:00|1816.15|1808.85|1815.15|1807.85|1816.18|1808.88|1815.1|1807.8|31
1732688350000|2024-11-27 06:19:10|1815.18|1807.88|1818.15|1810.85|1818.15|1810.85|1815.18|1807.88|29
1732688360000|2024-11-27 06:19:20|1818.4|1811.1|1819.39|1812.09|1819.95|1812.65|1818.31|1811.01|31
1732688370000|2024-11-27 06:19:30|1819.29|1811.99|1820.15|1812.85|1820.2|1812.9|1819.1|1811.8|28
1732688380000|2024-11-27 06:19:40|1820.13|1812.83|1820.05|1812.75|1820.24|1812.94|1820.05|1812.75|23
1732688390000|2024-11-27 06:19:50|1819.35|1812.05|1819.13|1811.83|1819.85|1812.55|1818.55|1811.25|28
1732688400000|2024-11-27 06:20:00|1819.15|1811.85|1817.75|1810.45|1819.25|1811.95|1817.65|1810.35|37
1732688410000|2024-11-27 06:20:10|1818.18|1810.88|1820.18|1812.88|1820.31|1813.01|1818.18|1810.88|37
1732688420000|2024-11-27 06:20:20|1820.2|1812.9|1820.25|1812.95|1820.43|1813.13|1820.15|1812.85|28
1732688430000|2024-11-27 06:20:30|1820.26|1812.96|1820.85|1813.55|1821.95|1814.65|1819.75|1812.45|33
1732688440000|2024-11-27 06:20:40|1820.76|1813.46|1821.13|1813.83|1821.2|1813.9|1820.15|1812.85|34
1732688450000|2024-11-27 06:20:50|1821.11|1813.81|1820.25|1812.95|1821.8|1814.5|1820.25|1812.95|22
1732688460000|2024-11-27 06:21:00|1820.15|1812.85|1818.6|1811.3|1820.25|1812.95|1817.9|1810.6|28
1732688470000|2024-11-27 06:21:10|1818|1810.7|1817.23|1809.93|1818.1|1810.8|1816.95|1809.65|33
1732688480000|2024-11-27 06:21:20|1817.2|1809.9|1818.59|1811.29|1818.74|1811.44|1817.15|1809.85|34
1732688490000|2024-11-27 06:21:30|1819.15|1811.85|1819.25|1811.95|1819.99|1812.69|1818.63|1811.33|29
1732688500000|2024-11-27 06:21:40|1819.23|1811.93|1819.15|1811.85|1820.05|1812.75|1818.15|1810.85|30
1732688510000|2024-11-27 06:21:50|1818.48|1811.18|1820.2|1812.9|1820.24|1812.94|1818.08|1810.78|34
1732688520000|2024-11-27 06:22:00|1820.23|1812.93|1820.65|1813.35|1821.09|1813.79|1819.55|1812.25|30
1732688530000|2024-11-27 06:22:10|1821.17|1813.87|1822.1|1814.8|1822.28|1814.98|1821.15|1813.85|32
1732688540000|2024-11-27 06:22:20|1821.9|1814.6|1820.56|1813.26|1821.9|1814.6|1820.11|1812.81|30
1732688550000|2024-11-27 06:22:30|1821.19|1813.89|1821.35|1814.05|1822.1|1814.8|1821.16|1813.86|34
1732688560000|2024-11-27 06:22:40|1821.39|1814.09|1821.2|1813.9|1821.43|1814.13|1820.7|1813.4|31
1732688570000|2024-11-27 06:22:50|1821.18|1813.88|1821.3|1814|1821.35|1814.05|1819.7|1812.4|31
1732688580000|2024-11-27 06:23:00|1821.15|1813.85|1821.3|1814|1821.4|1814.1|1820.59|1813.29|32
1732688590000|2024-11-27 06:23:10|1821.15|1813.85|1818.6|1811.3|1821.15|1813.85|1818.6|1811.3|32
1732688600000|2024-11-27 06:23:20|1818.52|1811.22|1817.47|1810.17|1818.52|1811.22|1817.47|1810.17|32
1732688610000|2024-11-27 06:23:30|1817.41|1810.11|1815.1|1807.8|1817.55|1810.25|1815.1|1807.8|32
1732688620000|2024-11-27 06:23:40|1815.25|1807.95|1815.78|1808.48|1815.95|1808.65|1815.15|1807.85|36
1732688630000|2024-11-27 06:23:50|1815.43|1808.13|1818|1810.7|1818|1810.7|1815.26|1807.96|29
1732688640000|2024-11-27 06:24:00|1817.45|1810.15|1819.18|1811.88|1819.26|1811.96|1817.42|1810.12|39
1732688650000|2024-11-27 06:24:10|1818.55|1811.25|1819.74|1812.44|1819.74|1812.44|1815.75|1808.45|33
1732688660000|2024-11-27 06:24:20|1819.45|1812.15|1820.29|1812.99|1820.65|1813.35|1819.45|1812.15|31
1732688670000|2024-11-27 06:24:30|1820.26|1812.96|1821.18|1813.88|1821.75|1814.45|1818.8|1811.5|35
1732688680000|2024-11-27 06:24:40|1821.15|1813.85|1820.35|1813.05|1821.24|1813.94|1820.26|1812.96|21
1732688690000|2024-11-27 06:24:50|1820.2|1812.9|1818.13|1810.83|1820.2|1812.9|1818.11|1810.81|23
1732688700000|2024-11-27 06:25:00|1818.08|1810.78|1821.08|1813.78|1821.2|1813.9|1817.4|1810.1|34
1732688710000|2024-11-27 06:25:10|1820.95|1813.65|1821.08|1813.78|1822.05|1814.75|1819.95|1812.65|32
1732688720000|2024-11-27 06:25:20|1821.13|1813.83|1821.15|1813.85|1822.35|1815.05|1821.03|1813.73|36
1732688730000|2024-11-27 06:25:30|1821.2|1813.9|1820.04|1812.74|1822.07|1814.77|1820.04|1812.74|28
1732688740000|2024-11-27 06:25:40|1820.09|1812.79|1816.5|1809.2|1820.1|1812.8|1816.2|1808.9|35
1732688750000|2024-11-27 06:25:50|1817.08|1809.78|1821|1813.7|1821.15|1813.85|1816.84|1809.54|32
1732688760000|2024-11-27 06:26:00|1821.05|1813.75|1820.26|1812.96|1821.24|1813.94|1820.05|1812.75|23
1732688770000|2024-11-27 06:26:10|1820.29|1812.99|1820.13|1812.83|1820.29|1812.99|1819.85|1812.55|28
1732688780000|2024-11-27 06:26:20|1820.15|1812.85|1822.18|1814.88|1822.21|1814.91|1820.15|1812.85|24
1732688790000|2024-11-27 06:26:30|1822.21|1814.91|1821.18|1813.88|1822.21|1814.91|1821.18|1813.88|21
1732688800000|2024-11-27 06:26:40|1821.21|1813.91|1821.25|1813.95|1822.15|1814.85|1821.05|1813.75|21
1732688810000|2024-11-27 06:26:50|1821.97|1814.67|1822.25|1814.95|1822.25|1814.95|1821.15|1813.85|27
1732688820000|2024-11-27 06:27:00|1822.18|1814.88|1822.05|1814.75|1822.25|1814.95|1821.4|1814.1|23
1732688830000|2024-11-27 06:27:10|1822.03|1814.73|1822.13|1814.83|1822.13|1814.83|1822|1814.7|12
1732688840000|2024-11-27 06:27:20|1822.05|1814.75|1822.13|1814.83|1822.25|1814.95|1821.05|1813.75|20
1732688850000|2024-11-27 06:27:30|1822.15|1814.85|1822.13|1814.83|1822.24|1814.94|1821.24|1813.94|22
1732688860000|2024-11-27 06:27:40|1822.08|1814.78|1821.26|1813.96|1822.2|1814.9|1821.24|1813.94|21
1732688870000|2024-11-27 06:27:50|1821.24|1813.94|1822.15|1814.85|1822.15|1814.85|1821.24|1813.94|15
1732688880000|2024-11-27 06:28:00|1822.2|1814.9|1821.32|1814.02|1822.21|1814.91|1821.32|1814.02|10
1732688890000|2024-11-27 06:28:10|1821.24|1813.94|1821.13|1813.83|1821.24|1813.94|1821.13|1813.83|2
1732688900000|2024-11-27 06:28:20|1821.15|1813.85|1819.29|1811.99|1821.15|1813.85|1819.07|1811.77|22
1732688910000|2024-11-27 06:28:30|1819.24|1811.94|1819.1|1811.8|1819.32|1812.02|1819.1|1811.8|28
1732688920000|2024-11-27 06:28:40|1819.11|1811.81|1818.24|1810.94|1819.18|1811.88|1818.18|1810.88|26
1732688930000|2024-11-27 06:28:50|1818.2|1810.9|1819.1|1811.8|1819.25|1811.95|1818.15|1810.85|28
1732688940000|2024-11-27 06:29:00|1819.05|1811.75|1820.05|1812.75|1820.15|1812.85|1819.02|1811.72|22
1732688950000|2024-11-27 06:29:10|1820.1|1812.8|1819.23|1811.93|1820.13|1812.83|1819.15|1811.85|29
1732688960000|2024-11-27 06:29:20|1819.28|1811.98|1819.18|1811.88|1819.3|1812|1819.13|1811.83|21
1732688970000|2024-11-27 06:29:30|1819.29|1811.99|1819.09|1811.79|1820.1|1812.8|1819.09|1811.79|19
1732688980000|2024-11-27 06:29:40|1819.1|1811.8|1819.26|1811.96|1819.3|1812|1819.09|1811.79|26
1732688990000|2024-11-27 06:29:50|1819.24|1811.94|1819.26|1811.96|1819.29|1811.99|1819.18|1811.88|21
1732689000000|2024-11-27 06:30:00|1819.32|1812.02|1820.18|1812.88|1820.2|1812.9|1818.23|1810.93|37
1732689010000|2024-11-27 06:30:10|1820.95|1813.65|1821.13|1813.83|1821.25|1813.95|1820.15|1812.85|28
1732689020000|2024-11-27 06:30:20|1821.15|1813.85|1821.1|1813.8|1821.15|1813.85|1820.18|1812.88|14
1732689030000|2024-11-27 06:30:30|1821.08|1813.78|1820.2|1812.9|1821.08|1813.78|1820.09|1812.79|15
1732689040000|2024-11-27 06:30:40|1820.23|1812.93|1820.08|1812.78|1820.26|1812.96|1820.08|1812.78|14
1732689050000|2024-11-27 06:30:50|1820.15|1812.85|1816.4|1809.1|1820.15|1812.85|1816.4|1809.1|28
1732689060000|2024-11-27 06:31:00|1816.45|1809.15|1819.35|1812.05|1819.4|1812.1|1816.45|1809.15|35
1732689070000|2024-11-27 06:31:10|1819.2|1811.9|1820.15|1812.85|1820.25|1812.95|1819.2|1811.9|35
1732689080000|2024-11-27 06:31:20|1820.2|1812.9|1821.21|1813.91|1821.5|1814.2|1820.2|1812.9|31
1732689090000|2024-11-27 06:31:30|1821.24|1813.94|1820.26|1812.96|1821.24|1813.94|1820.15|1812.85|26
1732689100000|2024-11-27 06:31:40|1820.18|1812.88|1819.15|1811.85|1820.2|1812.9|1819.08|1811.78|31
1732689110000|2024-11-27 06:31:50|1819.2|1811.9|1817.35|1810.05|1819.2|1811.9|1817.26|1809.96|25
1732689120000|2024-11-27 06:32:00|1817.29|1809.99|1820.33|1813.03|1820.35|1813.05|1817.13|1809.83|36
1732689130000|2024-11-27 06:32:10|1820.26|1812.96|1820.8|1813.5|1821.26|1813.96|1820.1|1812.8|25
1732689140000|2024-11-27 06:32:20|1820.23|1812.93|1818.4|1811.1|1820.45|1813.15|1818.4|1811.1|31
1732689150000|2024-11-27 06:32:30|1819|1811.7|1819.18|1811.88|1819.45|1812.15|1818.48|1811.18|34
1732689160000|2024-11-27 06:32:40|1819.15|1811.85|1819.23|1811.93|1819.5|1812.2|1819.15|1811.85|25
1732689170000|2024-11-27 06:32:50|1819.18|1811.88|1821.13|1813.83|1821.2|1813.9|1819.18|1811.88|36
1732689180000|2024-11-27 06:33:00|1820.88|1813.58|1821.2|1813.9|1821.3|1814|1820.24|1812.94|32
1732689190000|2024-11-27 06:33:10|1821.25|1813.95|1821.29|1813.99|1821.5|1814.2|1821|1813.7|21
1732689200000|2024-11-27 06:33:20|1822|1814.7|1822.17|1814.87|1822.2|1814.9|1821.79|1814.49|26
1732689210000|2024-11-27 06:33:30|1822.13|1814.83|1822.18|1814.88|1822.25|1814.95|1821.35|1814.05|17
1732689220000|2024-11-27 06:33:40|1822.2|1814.9|1822.26|1814.96|1822.26|1814.96|1822.18|1814.88|17
1732689230000|2024-11-27 06:33:50|1822.35|1815.05|1823.26|1815.96|1823.75|1816.45|1822.35|1815.05|27
1732689240000|2024-11-27 06:34:00|1823.29|1815.99|1823.12|1815.82|1823.55|1816.25|1822.82|1815.52|31
1732689250000|2024-11-27 06:34:10|1823.15|1815.85|1822.09|1814.79|1823.25|1815.95|1822.09|1814.79|33
1732689260000|2024-11-27 06:34:20|1821.6|1814.3|1821.6|1814.3|1821.65|1814.35|1820.3|1813|33
1732689270000|2024-11-27 06:34:30|1821.65|1814.35|1822.2|1814.9|1822.35|1815.05|1821.65|1814.35|29
1732689280000|2024-11-27 06:34:40|1822.17|1814.87|1821.75|1814.45|1822.5|1815.2|1821.57|1814.27|32
1732689290000|2024-11-27 06:34:50|1821.9|1814.6|1820.3|1813|1821.9|1814.6|1820.3|1813|32
1732689300000|2024-11-27 06:35:00|1820.24|1812.94|1820.8|1813.5|1820.8|1813.5|1819.78|1812.48|32
1732689310000|2024-11-27 06:35:10|1820.34|1813.04|1822.22|1814.92|1822.65|1815.35|1820.34|1813.04|32
1732689320000|2024-11-27 06:35:20|1822.15|1814.85|1822.97|1815.67|1823|1815.7|1822.15|1814.85|21
1732689330000|2024-11-27 06:35:30|1823|1815.7|1821.18|1813.88|1823.81|1816.51|1821.18|1813.88|29
1732689340000|2024-11-27 06:35:40|1821.2|1813.9|1816.95|1809.65|1821.2|1813.9|1816.45|1809.15|35
1732689350000|2024-11-27 06:35:50|1816.4|1809.1|1817.1|1809.8|1817.1|1809.8|1816.15|1808.85|30
1732689360000|2024-11-27 06:36:00|1817.06|1809.76|1817.95|1810.65|1817.95|1810.65|1815.25|1807.95|37
1732689370000|2024-11-27 06:36:10|1818.05|1810.75|1818.27|1810.97|1819.35|1812.05|1818.05|1810.75|36
1732689380000|2024-11-27 06:36:20|1818.29|1810.99|1819.33|1812.03|1820.13|1812.83|1818.18|1810.88|28
1732689390000|2024-11-27 06:36:30|1819.31|1812.01|1818.29|1810.99|1819.38|1812.08|1818.18|1810.88|32
1732689400000|2024-11-27 06:36:40|1818.55|1811.25|1818.13|1810.83|1819.07|1811.77|1818.13|1810.83|27
1732689410000|2024-11-27 06:36:50|1818.18|1810.88|1820.2|1812.9|1820.4|1813.1|1818.18|1810.88|29
1732689420000|2024-11-27 06:37:00|1820.21|1812.91|1823.3|1816|1823.55|1816.25|1820.15|1812.85|32
1732689430000|2024-11-27 06:37:10|1823.26|1815.96|1822.28|1814.98|1823.29|1815.99|1822.19|1814.89|31
1732689440000|2024-11-27 06:37:20|1822.4|1815.1|1825.1|1817.8|1826|1818.7|1822.4|1815.1|26
1732689450000|2024-11-27 06:37:30|1825.15|1817.85|1826.1|1818.8|1826.15|1818.85|1824.6|1817.3|29
1732689460000|2024-11-27 06:37:40|1826.13|1818.83|1827.26|1819.96|1828.11|1820.81|1826.1|1818.8|29
1732689470000|2024-11-27 06:37:50|1827.29|1819.99|1825.47|1818.17|1827.45|1820.15|1825.28|1817.98|27
1732689480000|2024-11-27 06:38:00|1825.29|1817.99|1826.22|1818.92|1827.11|1819.81|1825.29|1817.99|32
1732689490000|2024-11-27 06:38:10|1826.24|1818.94|1825.79|1818.49|1826.26|1818.96|1824.85|1817.55|29
1732689500000|2024-11-27 06:38:20|1826.28|1818.98|1827.18|1819.88|1827.95|1820.65|1826.15|1818.85|24
1732689510000|2024-11-27 06:38:30|1827.21|1819.91|1827.75|1820.45|1829.4|1822.1|1827.15|1819.85|33
1732689520000|2024-11-27 06:38:40|1828.75|1821.45|1829.1|1821.8|1829.3|1822|1828.43|1821.13|35
1732689530000|2024-11-27 06:38:50|1828.9|1821.6|1828.15|1820.85|1828.9|1821.6|1828|1820.7|33
1732689540000|2024-11-27 06:39:00|1828.13|1820.83|1827.26|1819.96|1828.15|1820.85|1827.18|1819.88|32
1732689550000|2024-11-27 06:39:10|1827.24|1819.94|1824.1|1816.8|1827.37|1820.07|1823.53|1816.23|30
1732689560000|2024-11-27 06:39:20|1823.65|1816.35|1824.5|1817.2|1824.55|1817.25|1822.5|1815.2|29
1732689570000|2024-11-27 06:39:30|1824.45|1817.15|1824.42|1817.12|1825.19|1817.89|1823.15|1815.85|32
1732689580000|2024-11-27 06:39:40|1824.21|1816.91|1824.36|1817.06|1824.47|1817.17|1823.8|1816.5|25
1732689590000|2024-11-27 06:39:50|1824.39|1817.09|1823.42|1816.12|1824.6|1817.3|1823.42|1816.12|30
1732689600000|2024-11-27 06:40:00|1823.39|1816.09|1825.39|1818.09|1825.55|1818.25|1823.15|1815.85|32
1732689610000|2024-11-27 06:40:10|1825.26|1817.96|1827.3|1820|1827.3|1820|1824.21|1816.91|34
1732689620000|2024-11-27 06:40:20|1827.4|1820.1|1827.29|1819.99|1829.01|1821.71|1827.2|1819.9|33
1732689630000|2024-11-27 06:40:30|1827.27|1819.97|1829.21|1821.91|1829.3|1822|1827.27|1819.97|34
1732689640000|2024-11-27 06:40:40|1829.26|1821.96|1828.6|1821.3|1829.35|1822.05|1828.18|1820.88|30
1732689650000|2024-11-27 06:40:50|1828.8|1821.5|1828.6|1821.3|1828.8|1821.5|1827.8|1820.5|35
1732689660000|2024-11-27 06:41:00|1828.55|1821.25|1827.2|1819.9|1829.04|1821.74|1827.15|1819.85|28
1732689670000|2024-11-27 06:41:10|1827|1819.7|1824.39|1817.09|1827|1819.7|1824.39|1817.09|32
1732689680000|2024-11-27 06:41:20|1824.26|1816.96|1827.38|1820.08|1827.59|1820.29|1824.26|1816.96|35
1732689690000|2024-11-27 06:41:30|1827.45|1820.15|1826.63|1819.33|1827.85|1820.55|1826.45|1819.15|36
1732689700000|2024-11-27 06:41:40|1826.6|1819.3|1825.2|1817.9|1826.74|1819.44|1825.2|1817.9|33
1732689710000|2024-11-27 06:41:50|1825.1|1817.8|1825.13|1817.83|1825.8|1818.5|1824.48|1817.18|35
1732689720000|2024-11-27 06:42:00|1825.15|1817.85|1824.8|1817.5|1826.3|1819|1824.55|1817.25|33
1732689730000|2024-11-27 06:42:10|1824.65|1817.35|1824.53|1817.23|1824.7|1817.4|1823.53|1816.23|36
1732689740000|2024-11-27 06:42:20|1825.54|1818.24|1825.65|1818.35|1826.43|1819.13|1825.31|1818.01|32
1732689750000|2024-11-27 06:42:30|1825.6|1818.3|1826.43|1819.13|1826.7|1819.4|1824.5|1817.2|36
1732689760000|2024-11-27 06:42:40|1826.46|1819.16|1828.5|1821.2|1828.5|1821.2|1826.46|1819.16|38
1732689770000|2024-11-27 06:42:50|1828.43|1821.13|1828.6|1821.3|1828.6|1821.3|1828.22|1820.92|31
1732689780000|2024-11-27 06:43:00|1828.55|1821.25|1827.2|1819.9|1828.55|1821.25|1827.2|1819.9|35
1732689790000|2024-11-27 06:43:10|1827.18|1819.88|1826.18|1818.88|1828.13|1820.83|1826.18|1818.88|34
1732689800000|2024-11-27 06:43:20|1826.26|1818.96|1825.29|1817.99|1826.37|1819.07|1824.82|1817.52|32
1732689810000|2024-11-27 06:43:30|1826.38|1819.08|1826.55|1819.25|1827.32|1820.02|1826.2|1818.9|32
1732689820000|2024-11-27 06:43:40|1826.49|1819.19|1827.22|1819.92|1827.25|1819.95|1826.39|1819.09|32
1732689830000|2024-11-27 06:43:50|1827.18|1819.88|1827.18|1819.88|1827.34|1820.04|1826.45|1819.15|25
1732689840000|2024-11-27 06:44:00|1827.98|1820.68|1828.13|1820.83|1828.3|1821|1827.98|1820.68|28
1732689850000|2024-11-27 06:44:10|1828.08|1820.78|1827.13|1819.83|1828.08|1820.78|1826.2|1818.9|32
1732689860000|2024-11-27 06:44:20|1827.18|1819.88|1828.1|1820.8|1829.04|1821.74|1827.15|1819.85|27
1732689870000|2024-11-27 06:44:30|1828.12|1820.82|1827.21|1819.91|1828.13|1820.83|1827.18|1819.88|29
1732689880000|2024-11-27 06:44:40|1827.18|1819.88|1826.18|1818.88|1827.37|1820.07|1826.18|1818.88|20
1732689890000|2024-11-27 06:44:50|1826.15|1818.85|1826.4|1819.1|1827.17|1819.87|1826.15|1818.85|25
1732689900000|2024-11-27 06:45:00|1826.26|1818.96|1824.1|1816.8|1826.3|1819|1823.42|1816.12|29
1732689910000|2024-11-27 06:45:10|1823.5|1816.2|1822.18|1814.88|1824.1|1816.8|1821.36|1814.06|29
1732689920000|2024-11-27 06:45:20|1821.53|1814.23|1823.26|1815.96|1823.65|1816.35|1821.39|1814.09|35
1732689930000|2024-11-27 06:45:30|1823.35|1816.05|1823.07|1815.77|1823.35|1816.05|1822.18|1814.88|37
1732689940000|2024-11-27 06:45:40|1822.82|1815.52|1823.29|1815.99|1823.5|1816.2|1822.73|1815.43|27
1732689950000|2024-11-27 06:45:50|1823.43|1816.13|1823.34|1816.04|1824.65|1817.35|1823.15|1815.85|27
1732689960000|2024-11-27 06:46:00|1823.45|1816.15|1823.01|1815.71|1824.15|1816.85|1822.32|1815.02|35
1732689970000|2024-11-27 06:46:10|1822.99|1815.69|1822.04|1814.74|1823.2|1815.9|1821.18|1813.88|29
1732689980000|2024-11-27 06:46:20|1822.01|1814.71|1824.11|1816.81|1824.25|1816.95|1822.01|1814.71|35
1732689990000|2024-11-27 06:46:30|1824.25|1816.95|1822.15|1814.85|1824.35|1817.05|1822.15|1814.85|34
1732690000000|2024-11-27 06:46:40|1822.24|1814.94|1821.18|1813.88|1822.24|1814.94|1821.18|1813.88|21
1732690010000|2024-11-27 06:46:50|1821.26|1813.96|1822.26|1814.96|1823.01|1815.71|1821.2|1813.9|30
1732690020000|2024-11-27 06:47:00|1823|1815.7|1825.08|1817.78|1825.15|1817.85|1822.85|1815.55|36
1732690030000|2024-11-27 06:47:10|1825.06|1817.76|1826.08|1818.78|1826.3|1819|1824.2|1816.9|30
1732690040000|2024-11-27 06:47:20|1826|1818.7|1824.24|1816.94|1826.03|1818.73|1824.24|1816.94|32
1732690050000|2024-11-27 06:47:30|1824.18|1816.88|1823.24|1815.94|1824.52|1817.22|1823.15|1815.85|27
1732690060000|2024-11-27 06:47:40|1823.29|1815.99|1822.58|1815.28|1823.29|1815.99|1822.58|1815.28|24
1732690070000|2024-11-27 06:47:50|1823.15|1815.85|1822.2|1814.9|1823.2|1815.9|1822.2|1814.9|21
1732690080000|2024-11-27 06:48:00|1822.24|1814.94|1822.3|1815|1824.15|1816.85|1822.2|1814.9|28
1732690090000|2024-11-27 06:48:10|1822.24|1814.94|1821.13|1813.83|1822.45|1815.15|1820.25|1812.95|35
1732690100000|2024-11-27 06:48:20|1821.18|1813.88|1821.08|1813.78|1822.15|1814.85|1820.4|1813.1|34
1732690110000|2024-11-27 06:48:30|1821.1|1813.8|1821.05|1813.75|1821.2|1813.9|1820.18|1812.88|30
1732690120000|2024-11-27 06:48:40|1821.08|1813.78|1821.13|1813.83|1821.15|1813.85|1820.18|1812.88|33
1732690130000|2024-11-27 06:48:50|1821.08|1813.78|1821.1|1813.8|1821.26|1813.96|1821.05|1813.75|31
1732690140000|2024-11-27 06:49:00|1821.15|1813.85|1821.1|1813.8|1821.26|1813.96|1820.18|1812.88|30
1732690150000|2024-11-27 06:49:10|1821.05|1813.75|1820.39|1813.09|1821.1|1813.8|1820.23|1812.93|28
1732690160000|2024-11-27 06:49:20|1820.79|1813.49|1820.29|1812.99|1820.79|1813.49|1820.07|1812.77|23
1732690170000|2024-11-27 06:49:30|1820.26|1812.96|1822.15|1814.85|1822.15|1814.85|1820.23|1812.93|31
1732690180000|2024-11-27 06:49:40|1822.13|1814.83|1822.25|1814.95|1822.26|1814.96|1821.65|1814.35|29
1732690190000|2024-11-27 06:49:50|1822.18|1814.88|1822.29|1814.99|1822.4|1815.1|1822.13|1814.83|25
1732690200000|2024-11-27 06:50:00|1822.26|1814.96|1823.28|1815.98|1823.38|1816.08|1822.18|1814.88|25
1732690210000|2024-11-27 06:50:10|1823.25|1815.95|1824.13|1816.83|1824.94|1817.64|1823.25|1815.95|27
1732690220000|2024-11-27 06:50:20|1824.15|1816.85|1823.9|1816.6|1824.9|1817.6|1823.9|1816.6|30
1732690230000|2024-11-27 06:50:30|1823.95|1816.65|1826.65|1819.35|1826.65|1819.35|1823.13|1815.83|35
1732690240000|2024-11-27 06:50:40|1826.6|1819.3|1826.2|1818.9|1827.26|1819.96|1826.2|1818.9|35
1732690250000|2024-11-27 06:50:50|1826.24|1818.94|1825.95|1818.65|1827|1819.7|1825.95|1818.65|31
1732690260000|2024-11-27 06:51:00|1825.79|1818.49|1825.1|1817.8|1826.2|1818.9|1825.1|1817.8|33
1732690270000|2024-11-27 06:51:10|1824.55|1817.25|1824.47|1817.17|1825.35|1818.05|1824.18|1816.88|21
1732690280000|2024-11-27 06:51:20|1824.41|1817.11|1824.55|1817.25|1824.65|1817.35|1823.58|1816.28|28
1732690290000|2024-11-27 06:51:30|1824.6|1817.3|1825.2|1817.9|1825.43|1818.13|1824.18|1816.88|34
1732690300000|2024-11-27 06:51:40|1825.22|1817.92|1824.13|1816.83|1825.4|1818.1|1824.13|1816.83|33
1732690310000|2024-11-27 06:51:50|1823.97|1816.67|1824.2|1816.9|1824.31|1817.01|1823.6|1816.3|23
1732690320000|2024-11-27 06:52:00|1824.18|1816.88|1824.2|1816.9|1824.22|1816.92|1823.26|1815.96|25
1732690330000|2024-11-27 06:52:10|1824.18|1816.88|1822.85|1815.55|1824.55|1817.25|1822.85|1815.55|37
1732690340000|2024-11-27 06:52:20|1822.8|1815.5|1819.45|1812.15|1822.8|1815.5|1819.45|1812.15|35
1732690350000|2024-11-27 06:52:30|1819.29|1811.99|1817.58|1810.28|1819.3|1812|1817.29|1809.99|23
1732690360000|2024-11-27 06:52:40|1818.1|1810.8|1817.9|1810.6|1818.52|1811.22|1817.6|1810.3|33
1732690370000|2024-11-27 06:52:50|1817.55|1810.25|1818.02|1810.72|1818.4|1811.1|1817.45|1810.15|35
1732690380000|2024-11-27 06:53:00|1818.13|1810.83|1815.24|1807.94|1818.24|1810.94|1815.17|1807.87|27
1732690390000|2024-11-27 06:53:10|1815.4|1808.1|1815.52|1808.22|1817.2|1809.9|1815.24|1807.94|35
1732690400000|2024-11-27 06:53:20|1815.41|1808.11|1814.45|1807.15|1815.85|1808.55|1814.45|1807.15|29
1732690410000|2024-11-27 06:53:30|1814.24|1806.94|1813.24|1805.94|1814.25|1806.95|1812.47|1805.17|27
1732690420000|2024-11-27 06:53:40|1813.25|1805.95|1809.85|1802.55|1813.3|1806|1809.25|1801.95|33
1732690430000|2024-11-27 06:53:50|1810.17|1802.87|1809.19|1801.89|1810.17|1802.87|1809.19|1801.89|31
1732690440000|2024-11-27 06:54:00|1809.15|1801.85|1809.2|1801.9|1809.48|1802.18|1809.15|1801.85|36
1732690450000|2024-11-27 06:54:10|1809.17|1801.87|1807.56|1800.26|1809.2|1801.9|1807.47|1800.17|31
1732690460000|2024-11-27 06:54:20|1808.1|1800.8|1808.24|1800.94|1808.55|1801.25|1807.95|1800.65|21
1732690470000|2024-11-27 06:54:30|1808.26|1800.96|1807.3|1800|1808.28|1800.98|1807.07|1799.77|24
1732690480000|2024-11-27 06:54:40|1807.33|1800.03|1809.05|1801.75|1809.2|1801.9|1807.33|1800.03|29
1732690490000|2024-11-27 06:54:50|1809.23|1801.93|1810.15|1802.85|1810.23|1802.93|1809.07|1801.77|28
1732690500000|2024-11-27 06:55:00|1810.22|1802.92|1810.55|1803.25|1810.75|1803.45|1810.15|1802.85|32
1732690510000|2024-11-27 06:55:10|1810.35|1803.05|1812.3|1805|1812.3|1805|1810.21|1802.91|35
1732690520000|2024-11-27 06:55:20|1812.23|1804.93|1813.4|1806.1|1813.4|1806.1|1812.18|1804.88|26
1732690530000|2024-11-27 06:55:30|1813.26|1805.96|1814.31|1807.01|1814.35|1807.05|1813.26|1805.96|23
1732690540000|2024-11-27 06:55:40|1814.25|1806.95|1812.65|1805.35|1814.25|1806.95|1812.65|1805.35|24
1732690550000|2024-11-27 06:55:50|1812.43|1805.13|1813.99|1806.69|1813.99|1806.69|1812.15|1804.85|26
1732690560000|2024-11-27 06:56:00|1813.6|1806.3|1813|1805.7|1814.18|1806.88|1812.95|1805.65|29
1732690570000|2024-11-27 06:56:10|1812.76|1805.46|1812.15|1804.85|1812.85|1805.55|1811.85|1804.55|15
1732690580000|2024-11-27 06:56:20|1812.22|1804.92|1814.2|1806.9|1814.2|1806.9|1812.22|1804.92|20
1732690590000|2024-11-27 06:56:30|1814.15|1806.85|1813.34|1806.04|1814.18|1806.88|1813.24|1805.94|19
1732690600000|2024-11-27 06:56:40|1813.24|1805.94|1811.57|1804.27|1813.24|1805.94|1811.47|1804.17|28
1732690610000|2024-11-27 06:56:50|1811.52|1804.22|1812.15|1804.85|1812.18|1804.88|1811.41|1804.11|20
1732690620000|2024-11-27 06:57:00|1812.18|1804.88|1812.35|1805.05|1813|1805.7|1812.1|1804.8|23
1732690630000|2024-11-27 06:57:10|1812.32|1805.02|1811.15|1803.85|1812.32|1805.02|1811.15|1803.85|15
1732690640000|2024-11-27 06:57:20|1810.48|1803.18|1811.47|1804.17|1811.47|1804.17|1810.26|1802.96|22
1732690650000|2024-11-27 06:57:30|1811.42|1804.12|1812.3|1805|1812.7|1805.4|1811.15|1803.85|22
1732690660000|2024-11-27 06:57:40|1811.35|1804.05|1812.25|1804.95|1812.33|1805.03|1811.15|1803.85|26
1732690670000|2024-11-27 06:57:50|1812.24|1804.94|1812.15|1804.85|1813.3|1806|1812.1|1804.8|22
1732690680000|2024-11-27 06:58:00|1812.11|1804.81|1811.44|1804.14|1812.11|1804.81|1811.15|1803.85|23
1732690690000|2024-11-27 06:58:10|1811.2|1803.9|1811.05|1803.75|1811.55|1804.25|1810.55|1803.25|25
1732690700000|2024-11-27 06:58:20|1810.95|1803.65|1809.34|1802.04|1811.1|1803.8|1809.15|1801.85|27
1732690710000|2024-11-27 06:58:30|1809.5|1802.2|1811.28|1803.98|1811.3|1804|1809.34|1802.04|27
1732690720000|2024-11-27 06:58:40|1811.29|1803.99|1811.11|1803.81|1811.35|1804.05|1811.07|1803.77|21
1732690730000|2024-11-27 06:58:50|1811.08|1803.78|1809.11|1801.81|1811.08|1803.78|1809.11|1801.81|25
1732690740000|2024-11-27 06:59:00|1809.18|1801.88|1809.2|1801.9|1809.25|1801.95|1808.45|1801.15|29
1732690750000|2024-11-27 06:59:10|1809.22|1801.92|1810.25|1802.95|1810.3|1803|1809.2|1801.9|37
1732690760000|2024-11-27 06:59:20|1810.15|1802.85|1809.7|1802.4|1810.29|1802.99|1809.15|1801.85|27
1732690770000|2024-11-27 06:59:30|1809.18|1801.88|1809.11|1801.81|1809.65|1802.35|1808.32|1801.02|22
1732690780000|2024-11-27 06:59:40|1809.09|1801.79|1809.29|1801.99|1809.4|1802.1|1809.09|1801.79|27
1732690790000|2024-11-27 06:59:50|1809.26|1801.96|1809.29|1801.99|1809.35|1802.05|1809.18|1801.88|5
1732690800000|2024-11-27 07:00:00|1809.37|1802.07|1810.25|1802.95|1811.19|1803.89|1809.35|1802.05|33
1732690810000|2024-11-27 07:00:10|1810.2|1802.9|1809.18|1801.88|1810.4|1803.1|1809.15|1801.85|31
1732690820000|2024-11-27 07:00:20|1809.21|1801.91|1808.5|1801.2|1809.26|1801.96|1808.45|1801.15|19
1732690830000|2024-11-27 07:00:30|1808.8|1801.5|1808.47|1801.17|1811.05|1803.75|1808.3|1801|32
1732690840000|2024-11-27 07:00:40|1808.44|1801.14|1809.08|1801.78|1809.17|1801.87|1808.15|1800.85|33
1732690850000|2024-11-27 07:00:50|1808.8|1801.5|1808.24|1800.94|1809.15|1801.85|1808.24|1800.94|30
1732690860000|2024-11-27 07:01:00|1808.29|1800.99|1809.29|1801.99|1809.32|1802.02|1808.24|1800.94|27
1732690870000|2024-11-27 07:01:10|1809.59|1802.29|1810.3|1803|1811.94|1804.64|1809.59|1802.29|26
1732690880000|2024-11-27 07:01:20|1810.35|1803.05|1810.26|1802.96|1811.41|1804.11|1810.21|1802.91|31
1732690890000|2024-11-27 07:01:30|1810.24|1802.94|1809.21|1801.91|1810.29|1802.99|1809.15|1801.85|25
1732690900000|2024-11-27 07:01:40|1809.15|1801.85|1809.6|1802.3|1810.19|1802.89|1809.13|1801.83|30
1732690910000|2024-11-27 07:01:50|1809.55|1802.25|1809.05|1801.75|1810.23|1802.93|1809.05|1801.75|26
1732690920000|2024-11-27 07:02:00|1809.1|1801.8|1808.15|1800.85|1809.18|1801.88|1808.15|1800.85|33
1732690930000|2024-11-27 07:02:10|1808.21|1800.91|1807.21|1799.91|1808.26|1800.96|1807.15|1799.85|32
1732690940000|2024-11-27 07:02:20|1807.18|1799.88|1808.8|1801.5|1809.1|1801.8|1806.18|1798.88|32
1732690950000|2024-11-27 07:02:30|1808.95|1801.65|1811.1|1803.8|1811.15|1803.85|1808.95|1801.65|31
1732690960000|2024-11-27 07:02:40|1811.15|1803.85|1811.32|1804.02|1812.3|1805|1811.15|1803.85|27
1732690970000|2024-11-27 07:02:50|1811.29|1803.99|1814.2|1806.9|1814.64|1807.34|1811.15|1803.85|28
1732690980000|2024-11-27 07:03:00|1814.18|1806.88|1815.15|1807.85|1815.3|1808|1814.15|1806.85|29
1732690990000|2024-11-27 07:03:10|1815.11|1807.81|1816.09|1808.79|1816.85|1809.55|1815.11|1807.81|27
1732691000000|2024-11-27 07:03:20|1816.18|1808.88|1816.23|1808.93|1816.35|1809.05|1816.15|1808.85|21
1732691010000|2024-11-27 07:03:30|1816.3|1809|1814.55|1807.25|1816.35|1809.05|1814.42|1807.12|28
1732691020000|2024-11-27 07:03:40|1814.5|1807.2|1813.18|1805.88|1814.85|1807.55|1813.13|1805.83|26
1732691030000|2024-11-27 07:03:50|1813.24|1805.94|1816.05|1808.75|1816.15|1808.85|1813.24|1805.94|34
1732691040000|2024-11-27 07:04:00|1815.97|1808.67|1815.13|1807.83|1815.97|1808.67|1814.18|1806.88|27
1732691050000|2024-11-27 07:04:10|1815.15|1807.85|1815.82|1808.52|1816.04|1808.74|1815.1|1807.8|26
1732691060000|2024-11-27 07:04:20|1815.5|1808.2|1814.42|1807.12|1815.5|1808.2|1814.21|1806.91|33
1732691070000|2024-11-27 07:04:30|1814.45|1807.15|1815.07|1807.77|1815.1|1807.8|1814.07|1806.77|26
1732691080000|2024-11-27 07:04:40|1815.1|1807.8|1815.1|1807.8|1815.85|1808.55|1814.95|1807.65|27
1732691090000|2024-11-27 07:04:50|1815.05|1807.75|1813.18|1805.88|1815.15|1807.85|1813.1|1805.8|29
1732691100000|2024-11-27 07:05:00|1813.26|1805.96|1813.13|1805.83|1814.3|1807|1812.55|1805.25|29
1732691110000|2024-11-27 07:05:10|1813.2|1805.9|1813.13|1805.83|1813.65|1806.35|1813.13|1805.83|25
1732691120000|2024-11-27 07:05:20|1813.25|1805.95|1811.35|1804.05|1813.4|1806.1|1811.32|1804.02|26
1732691130000|2024-11-27 07:05:30|1811.57|1804.27|1812.5|1805.2|1812.7|1805.4|1811.5|1804.2|27
1732691140000|2024-11-27 07:05:40|1812.34|1805.04|1813.22|1805.92|1813.35|1806.05|1812.26|1804.96|22
1732691150000|2024-11-27 07:05:50|1813.15|1805.85|1813.32|1806.02|1814.6|1807.3|1812.2|1804.9|25
1732691160000|2024-11-27 07:06:00|1813.38|1806.08|1814.19|1806.89|1814.4|1807.1|1813.05|1805.75|31
1732691170000|2024-11-27 07:06:10|1814.03|1806.73|1814.45|1807.15|1815.04|1807.74|1813.65|1806.35|30
1732691180000|2024-11-27 07:06:20|1814.39|1807.09|1813.28|1805.98|1814.39|1807.09|1813.21|1805.91|26
1732691190000|2024-11-27 07:06:30|1813.7|1806.4|1816.24|1808.94|1816.4|1809.1|1813.7|1806.4|33
1732691200000|2024-11-27 07:06:40|1816.29|1808.99|1816.15|1808.85|1816.35|1809.05|1816.15|1808.85|18
1732691210000|2024-11-27 07:06:50|1816.1|1808.8|1816.11|1808.81|1816.3|1809|1815.5|1808.2|25
1732691220000|2024-11-27 07:07:00|1816.13|1808.83|1814.21|1806.91|1816.26|1808.96|1814.2|1806.9|25
1732691230000|2024-11-27 07:07:10|1814.24|1806.94|1813.18|1805.88|1814.24|1806.94|1813.15|1805.85|26
1732691240000|2024-11-27 07:07:20|1813.15|1805.85|1813.28|1805.98|1813.31|1806.01|1812.47|1805.17|26
1732691250000|2024-11-27 07:07:30|1813.48|1806.18|1813.25|1805.95|1813.48|1806.18|1813.1|1805.8|23
1732691260000|2024-11-27 07:07:40|1813.21|1805.91|1812.26|1804.96|1813.21|1805.91|1812.25|1804.95|20
1732691270000|2024-11-27 07:07:50|1812.29|1804.99|1812.49|1805.19|1812.49|1805.19|1811.32|1804.02|25
1732691280000|2024-11-27 07:08:00|1812.39|1805.09|1815.76|1808.46|1816.15|1808.85|1812.39|1805.09|30
1732691290000|2024-11-27 07:08:10|1815.9|1808.6|1816.55|1809.25|1817.05|1809.75|1815.15|1807.85|26
1732691300000|2024-11-27 07:08:20|1816.95|1809.65|1817.3|1810|1817.6|1810.3|1816.11|1808.81|36
1732691310000|2024-11-27 07:08:30|1817.33|1810.03|1817.75|1810.45|1818.13|1810.83|1817.21|1809.91|30
1732691320000|2024-11-27 07:08:40|1817.33|1810.03|1817.26|1809.96|1818.13|1810.83|1816.5|1809.2|31
1732691330000|2024-11-27 07:08:50|1817.29|1809.99|1817.18|1809.88|1818.15|1810.85|1817.05|1809.75|31
1732691340000|2024-11-27 07:09:00|1817.11|1809.81|1819.15|1811.85|1819.15|1811.85|1817.1|1809.8|31
1732691350000|2024-11-27 07:09:10|1819.1|1811.8|1819.12|1811.82|1819.15|1811.85|1818.65|1811.35|30
1732691360000|2024-11-27 07:09:20|1819.4|1812.1|1819.15|1811.85|1819.4|1812.1|1819.12|1811.82|27
1732691370000|2024-11-27 07:09:30|1819.2|1811.9|1819.21|1811.91|1819.4|1812.1|1819.05|1811.75|21
1732691380000|2024-11-27 07:09:40|1819.26|1811.96|1818.21|1810.91|1819.29|1811.99|1818.21|1810.91|24
1732691390000|2024-11-27 07:09:50|1818.24|1810.94|1816.85|1809.55|1818.29|1810.99|1816.82|1809.52|26
1732691400000|2024-11-27 07:10:00|1816.76|1809.46|1815.15|1807.85|1816.79|1809.49|1815.15|1807.85|29
1732691410000|2024-11-27 07:10:10|1814.5|1807.2|1815.42|1808.12|1815.8|1808.5|1814.5|1807.2|32
1732691420000|2024-11-27 07:10:20|1815.48|1808.18|1815.15|1807.85|1815.63|1808.33|1815.15|1807.85|21
1732691430000|2024-11-27 07:10:30|1814.75|1807.45|1814.75|1807.45|1815.25|1807.95|1814.55|1807.25|26
1732691440000|2024-11-27 07:10:40|1814.5|1807.2|1814.27|1806.97|1815.25|1807.95|1814.15|1806.85|25
1732691450000|2024-11-27 07:10:50|1814.2|1806.9|1813.18|1805.88|1814.21|1806.91|1813.18|1805.88|24
1732691460000|2024-11-27 07:11:00|1813.29|1805.99|1810.1|1802.8|1813.55|1806.25|1810.1|1802.8|28
1732691470000|2024-11-27 07:11:10|1809.7|1802.4|1809.35|1802.05|1810.25|1802.95|1809.28|1801.98|26
1732691480000|2024-11-27 07:11:20|1809.47|1802.17|1810.05|1802.75|1810.35|1803.05|1809.29|1801.99|18
1732691490000|2024-11-27 07:11:30|1809.29|1801.99|1809.47|1802.17|1810.4|1803.1|1809.29|1801.99|27
1732691500000|2024-11-27 07:11:40|1809.5|1802.2|1810.39|1803.09|1810.54|1803.24|1809.45|1802.15|29
1732691510000|2024-11-27 07:11:50|1810.26|1802.96|1810.18|1802.88|1811.11|1803.81|1810.15|1802.85|28
1732691520000|2024-11-27 07:12:00|1810.15|1802.85|1810.26|1802.96|1810.6|1803.3|1809.44|1802.14|34
1732691530000|2024-11-27 07:12:10|1810.15|1802.85|1810.18|1802.88|1810.63|1803.33|1810.15|1802.85|25
1732691540000|2024-11-27 07:12:20|1810.15|1802.85|1809.16|1801.86|1810.24|1802.94|1808.32|1801.02|24
1732691550000|2024-11-27 07:12:30|1808.49|1801.19|1808.7|1801.4|1809.34|1802.04|1808.49|1801.19|32
1732691560000|2024-11-27 07:12:40|1808.15|1800.85|1808.45|1801.15|1808.45|1801.15|1807.52|1800.22|29
1732691570000|2024-11-27 07:12:50|1808.18|1800.88|1808.58|1801.28|1808.8|1801.5|1808.11|1800.81|24
1732691580000|2024-11-27 07:13:00|1808.5|1801.2|1810.21|1802.91|1810.26|1802.96|1808.45|1801.15|25
1732691590000|2024-11-27 07:13:10|1810.29|1802.99|1810.1|1802.8|1810.35|1803.05|1810.1|1802.8|19
1732691600000|2024-11-27 07:13:20|1809.7|1802.4|1811.07|1803.77|1811.15|1803.85|1809.15|1801.85|30
1732691610000|2024-11-27 07:13:30|1811.04|1803.74|1811.08|1803.78|1811.22|1803.92|1811|1803.7|18
1732691620000|2024-11-27 07:13:40|1811.1|1803.8|1810.18|1802.88|1811.13|1803.83|1810.18|1802.88|29
1732691630000|2024-11-27 07:13:50|1810.29|1802.99|1811.13|1803.83|1811.18|1803.88|1810.21|1802.91|16
1732691640000|2024-11-27 07:14:00|1811.15|1803.85|1811.2|1803.9|1811.3|1804|1811.08|1803.78|22
1732691650000|2024-11-27 07:14:10|1811.05|1803.75|1811.15|1803.85|1812.08|1804.78|1811.05|1803.75|21
1732691660000|2024-11-27 07:14:20|1811.18|1803.88|1811.1|1803.8|1812.1|1804.8|1811.1|1803.8|20
1732691670000|2024-11-27 07:14:30|1811.11|1803.81|1809.21|1801.91|1811.11|1803.81|1809.21|1801.91|14
1732691680000|2024-11-27 07:14:40|1809.25|1801.95|1809.13|1801.83|1809.25|1801.95|1809.1|1801.8|17
1732691690000|2024-11-27 07:14:50|1809.21|1801.91|1809.1|1801.8|1809.24|1801.94|1809.05|1801.75|20
1732691700000|2024-11-27 07:15:00|1809.11|1801.81|1808.49|1801.19|1809.11|1801.81|1808.15|1800.85|26
1732691710000|2024-11-27 07:15:10|1808.18|1800.88|1809|1801.7|1809.2|1801.9|1808.18|1800.88|25
1732691720000|2024-11-27 07:15:20|1808.95|1801.65|1809|1801.7|1809.13|1801.83|1808.21|1800.91|19
1732691730000|2024-11-27 07:15:30|1809.1|1801.8|1808.8|1801.5|1809.13|1801.83|1808.24|1800.94|16
1732691740000|2024-11-27 07:15:40|1808.74|1801.44|1808.32|1801.02|1808.8|1801.5|1808.18|1800.88|16
1732691750000|2024-11-27 07:15:50|1808.3|1801|1809.1|1801.8|1809.13|1801.83|1808.11|1800.81|18
1732691760000|2024-11-27 07:16:00|1809.13|1801.83|1807.18|1799.88|1809.29|1801.99|1807.18|1799.88|25
1732691770000|2024-11-27 07:16:10|1807.09|1799.79|1808.26|1800.96|1809.07|1801.77|1807|1799.7|27
1732691780000|2024-11-27 07:16:20|1808.29|1800.99|1808.08|1800.78|1809.13|1801.83|1808.08|1800.78|14
1732691790000|2024-11-27 07:16:30|1808.09|1800.79|1807.25|1799.95|1808.09|1800.79|1807.1|1799.8|33
1732691800000|2024-11-27 07:16:40|1807.15|1799.85|1806.23|1798.93|1807.15|1799.85|1806.2|1798.9|19
1732691810000|2024-11-27 07:16:50|1806.18|1798.88|1807.09|1799.79|1807.09|1799.79|1806.18|1798.88|32
1732691820000|2024-11-27 07:17:00|1807.2|1799.9|1807.29|1799.99|1807.48|1800.18|1807.1|1799.8|22
1732691830000|2024-11-27 07:17:10|1807.28|1799.98|1806.18|1798.88|1807.28|1799.98|1806.15|1798.85|19
1732691840000|2024-11-27 07:17:20|1806.21|1798.91|1806.85|1799.55|1807.48|1800.18|1806.15|1798.85|26
1732691850000|2024-11-27 07:17:30|1806.6|1799.3|1807.37|1800.07|1808.19|1800.89|1806.5|1799.2|27
1732691860000|2024-11-27 07:17:40|1808|1800.7|1808.21|1800.91|1808.4|1801.1|1807.95|1800.65|27
1732691870000|2024-11-27 07:17:50|1808.13|1800.83|1808.13|1800.83|1808.24|1800.94|1807.1|1799.8|23
1732691880000|2024-11-27 07:18:00|1808.05|1800.75|1810.1|1802.8|1810.45|1803.15|1807.59|1800.29|36
1732691890000|2024-11-27 07:18:10|1810.13|1802.83|1811.26|1803.96|1811.35|1804.05|1810.13|1802.83|28
1732691900000|2024-11-27 07:18:20|1811.29|1803.99|1811.13|1803.83|1812|1804.7|1811.13|1803.83|35
1732691910000|2024-11-27 07:18:30|1811.15|1803.85|1811.21|1803.91|1812.14|1804.84|1811.09|1803.79|29
1732691920000|2024-11-27 07:18:40|1811.15|1803.85|1811.26|1803.96|1811.65|1804.35|1811.15|1803.85|19
1732691930000|2024-11-27 07:18:50|1811.15|1803.85|1811.09|1803.79|1811.21|1803.91|1811.09|1803.79|7
1732691940000|2024-11-27 07:19:00|1811.11|1803.81|1811.18|1803.88|1812.04|1804.74|1811.09|1803.79|25
1732691950000|2024-11-27 07:19:10|1811.2|1803.9|1811.21|1803.91|1812.13|1804.83|1810.95|1803.65|22
1732691960000|2024-11-27 07:19:20|1811.07|1803.77|1812.62|1805.32|1812.8|1805.5|1811.07|1803.77|31
1732691970000|2024-11-27 07:19:30|1813.15|1805.85|1813.26|1805.96|1813.4|1806.1|1813|1805.7|22
1732691980000|2024-11-27 07:19:40|1813.85|1806.55|1812.29|1804.99|1814.1|1806.8|1812.29|1804.99|28
1732691990000|2024-11-27 07:19:50|1812.4|1805.1|1813.99|1806.69|1814.04|1806.74|1812.15|1804.85|27
1732692000000|2024-11-27 07:20:00|1813.96|1806.66|1814.21|1806.91|1814.21|1806.91|1813.29|1805.99|20
1732692010000|2024-11-27 07:20:10|1814.13|1806.83|1814.1|1806.8|1815|1807.7|1814.1|1806.8|24
1732692020000|2024-11-27 07:20:20|1814.13|1806.83|1812.1|1804.8|1814.15|1806.85|1811.18|1803.88|29
1732692030000|2024-11-27 07:20:30|1812.15|1804.85|1813.25|1805.95|1813.4|1806.1|1812.15|1804.85|21
1732692040000|2024-11-27 07:20:40|1813.18|1805.88|1814.1|1806.8|1814.1|1806.8|1813.18|1805.88|13
1732692050000|2024-11-27 07:20:50|1813.95|1806.65|1812.8|1805.5|1814.18|1806.88|1812.65|1805.35|25
1732692060000|2024-11-27 07:21:00|1812.74|1805.44|1813.09|1805.79|1813.25|1805.95|1812.2|1804.9|26
1732692070000|2024-11-27 07:21:10|1813|1805.7|1812.09|1804.79|1813.15|1805.85|1812|1804.7|30
1732692080000|2024-11-27 07:21:20|1812.13|1804.83|1813|1805.7|1813.08|1805.78|1812.13|1804.83|19
1732692090000|2024-11-27 07:21:30|1813.08|1805.78|1814.24|1806.94|1814.9|1807.6|1812.95|1805.65|29
1732692100000|2024-11-27 07:21:40|1814.26|1806.96|1814.1|1806.8|1815.25|1807.95|1814.05|1806.75|21
1732692110000|2024-11-27 07:21:50|1814.13|1806.83|1815.03|1807.73|1815.03|1807.73|1814.1|1806.8|17
1732692120000|2024-11-27 07:22:00|1815|1807.7|1815.15|1807.85|1815.7|1808.4|1815|1807.7|21
1732692130000|2024-11-27 07:22:10|1815.18|1807.88|1815.07|1807.77|1815.18|1807.88|1815.07|1807.77|19
1732692140000|2024-11-27 07:22:20|1815.09|1807.79|1816.08|1808.78|1816.08|1808.78|1815.09|1807.79|22
1732692150000|2024-11-27 07:22:30|1816.1|1808.8|1816.09|1808.79|1816.85|1809.55|1816|1808.7|33
1732692160000|2024-11-27 07:22:40|1816.1|1808.8|1815.13|1807.83|1816.18|1808.88|1815.05|1807.75|24
1732692170000|2024-11-27 07:22:50|1815.1|1807.8|1816.09|1808.79|1816.9|1809.6|1815.06|1807.76|28
1732692180000|2024-11-27 07:23:00|1816.15|1808.85|1816.1|1808.8|1816.21|1808.91|1815.6|1808.3|30
1732692190000|2024-11-27 07:23:10|1816.05|1808.75|1814.26|1806.96|1816.05|1808.75|1814|1806.7|27
1732692200000|2024-11-27 07:23:20|1814.29|1806.99|1814.18|1806.88|1815.45|1808.15|1814.05|1806.75|34
1732692210000|2024-11-27 07:23:30|1814.2|1806.9|1814.11|1806.81|1815.15|1807.85|1814.1|1806.8|23
1732692220000|2024-11-27 07:23:40|1814.08|1806.78|1814.13|1806.83|1814.21|1806.91|1814.04|1806.74|25
1732692230000|2024-11-27 07:23:50|1814.1|1806.8|1814.26|1806.96|1814.35|1807.05|1814.1|1806.8|21
1732692240000|2024-11-27 07:24:00|1814.18|1806.88|1814.24|1806.94|1814.29|1806.99|1814.08|1806.78|18
1732692250000|2024-11-27 07:24:10|1814.21|1806.91|1814.08|1806.78|1814.26|1806.96|1813.9|1806.6|15
1732692260000|2024-11-27 07:24:20|1813.95|1806.65|1812.2|1804.9|1813.95|1806.65|1812.15|1804.85|19
1732692270000|2024-11-27 07:24:30|1812.23|1804.93|1813.29|1805.99|1813.9|1806.6|1812.23|1804.93|26
1732692280000|2024-11-27 07:24:40|1813.37|1806.07|1816.15|1808.85|1816.2|1808.9|1813.37|1806.07|23
1732692290000|2024-11-27 07:24:50|1816.2|1808.9|1817.08|1809.78|1817.15|1809.85|1816.15|1808.85|29
1732692300000|2024-11-27 07:25:00|1817.05|1809.75|1817.1|1809.8|1817.3|1810|1816.52|1809.22|29
1732692310000|2024-11-27 07:25:10|1817.18|1809.88|1820.1|1812.8|1820.1|1812.8|1817.15|1809.85|25
1732692320000|2024-11-27 07:25:20|1820.05|1812.75|1820.28|1812.98|1820.95|1813.65|1820.05|1812.75|30
1732692330000|2024-11-27 07:25:30|1820.2|1812.9|1819.8|1812.5|1821.1|1813.8|1819.3|1812|31
1732692340000|2024-11-27 07:25:40|1819.33|1812.03|1818.08|1810.78|1819.35|1812.05|1818.08|1810.78|29
1732692350000|2024-11-27 07:25:50|1818.11|1810.81|1818.05|1810.75|1818.75|1811.45|1818.05|1810.75|23
1732692360000|2024-11-27 07:26:00|1818.13|1810.83|1818.97|1811.67|1819.11|1811.81|1818.1|1810.8|31
1732692370000|2024-11-27 07:26:10|1818.2|1810.9|1819.15|1811.85|1819.29|1811.99|1818.15|1810.85|25
1732692380000|2024-11-27 07:26:20|1819.11|1811.81|1818.11|1810.81|1819.13|1811.83|1818.05|1810.75|22
1732692390000|2024-11-27 07:26:30|1818.09|1810.79|1818.09|1810.79|1818.21|1810.91|1818.09|1810.79|10
1732692400000|2024-11-27 07:26:40|1818.08|1810.78|1818.09|1810.79|1818.2|1810.9|1818.06|1810.76|20
1732692410000|2024-11-27 07:26:50|1818.15|1810.85|1818.13|1810.83|1818.42|1811.12|1818.06|1810.76|23
1732692420000|2024-11-27 07:27:00|1818.15|1810.85|1818.11|1810.81|1818.26|1810.96|1818.09|1810.79|23
1732692430000|2024-11-27 07:27:10|1818.13|1810.83|1818.13|1810.83|1818.33|1811.03|1818.05|1810.75|24
1732692440000|2024-11-27 07:27:20|1818.11|1810.81|1817.25|1809.95|1818.15|1810.85|1817.25|1809.95|16
1732692450000|2024-11-27 07:27:30|1816.74|1809.44|1812.26|1804.96|1816.74|1809.44|1812.26|1804.96|31
1732692460000|2024-11-27 07:27:40|1812.85|1805.55|1811.26|1803.96|1812.85|1805.55|1811|1803.7|27
1732692470000|2024-11-27 07:27:50|1811.18|1803.88|1810.13|1802.83|1811.18|1803.88|1810.1|1802.8|27
1732692480000|2024-11-27 07:28:00|1810.2|1802.9|1810.28|1802.98|1811.15|1803.85|1810.13|1802.83|30
1732692490000|2024-11-27 07:28:10|1810.26|1802.96|1813.25|1805.95|1813.25|1805.95|1810.26|1802.96|31
1732692500000|2024-11-27 07:28:20|1813.29|1805.99|1813.13|1805.83|1814.08|1806.78|1812.5|1805.2|31
1732692510000|2024-11-27 07:28:30|1813.1|1805.8|1812.85|1805.55|1813.15|1805.85|1812.2|1804.9|29
1732692520000|2024-11-27 07:28:40|1812.92|1805.62|1813.13|1805.83|1813.18|1805.88|1812.5|1805.2|21
1732692530000|2024-11-27 07:28:50|1813.2|1805.9|1813.15|1805.85|1813.2|1805.9|1813.08|1805.78|11
1732692540000|2024-11-27 07:29:00|1813.11|1805.81|1812.5|1805.2|1813.25|1805.95|1812.21|1804.91|22
1732692550000|2024-11-27 07:29:10|1812.35|1805.05|1813.26|1805.96|1813.45|1806.15|1812.35|1805.05|27
1732692560000|2024-11-27 07:29:20|1813.18|1805.88|1812.6|1805.3|1813.24|1805.94|1812.55|1805.25|19
1732692570000|2024-11-27 07:29:30|1812.65|1805.35|1813.2|1805.9|1813.23|1805.93|1812.35|1805.05|25
1732692580000|2024-11-27 07:29:40|1813.21|1805.91|1813.07|1805.77|1813.21|1805.91|1813.05|1805.75|23
1732692590000|2024-11-27 07:29:50|1813.09|1805.79|1812.24|1804.94|1813.09|1805.79|1812.24|1804.94|11
1732692600000|2024-11-27 07:30:00|1812.26|1804.96|1813.15|1805.85|1813.15|1805.85|1811.1|1803.8|28
1732692610000|2024-11-27 07:30:10|1813.2|1805.9|1813.9|1806.6|1813.9|1806.6|1813.1|1805.8|24
1732692620000|2024-11-27 07:30:20|1813.8|1806.5|1814.21|1806.91|1815.87|1808.57|1813.55|1806.25|30
1732692630000|2024-11-27 07:30:30|1814.18|1806.88|1813.1|1805.8|1814.18|1806.88|1812.55|1805.25|32
1732692640000|2024-11-27 07:30:40|1812.85|1805.55|1813.15|1805.85|1813.25|1805.95|1812.15|1804.85|32
1732692650000|2024-11-27 07:30:50|1813.13|1805.83|1814.28|1806.98|1814.45|1807.15|1813.13|1805.83|29
1732692660000|2024-11-27 07:31:00|1814.24|1806.94|1814.45|1807.15|1814.45|1807.15|1814.13|1806.83|32
1732692670000|2024-11-27 07:31:10|1814.3|1807|1813.08|1805.78|1815.35|1808.05|1813.08|1805.78|28
1732692680000|2024-11-27 07:31:20|1813.15|1805.85|1813.15|1805.85|1813.2|1805.9|1813|1805.7|29
1732692690000|2024-11-27 07:31:30|1813.01|1805.71|1812.13|1804.83|1813.01|1805.71|1811.95|1804.65|35
1732692700000|2024-11-27 07:31:40|1812.18|1804.88|1813.18|1805.88|1813.2|1805.9|1812.15|1804.85|31
1732692710000|2024-11-27 07:31:50|1813.15|1805.85|1814.29|1806.99|1814.6|1807.3|1813.15|1805.85|25
1732692720000|2024-11-27 07:32:00|1814.45|1807.15|1816|1808.7|1816.2|1808.9|1814.45|1807.15|32
1732692730000|2024-11-27 07:32:10|1815.35|1808.05|1815.29|1807.99|1816.09|1808.79|1814.23|1806.93|35
1732692740000|2024-11-27 07:32:20|1815.33|1808.03|1814.95|1807.65|1815.7|1808.4|1814.45|1807.15|27
1732692750000|2024-11-27 07:32:30|1814.42|1807.12|1814.74|1807.44|1815.22|1807.92|1814.11|1806.81|31
1732692760000|2024-11-27 07:32:40|1814.21|1806.91|1815.26|1807.96|1816|1808.7|1814.1|1806.8|35
1732692770000|2024-11-27 07:32:50|1815.85|1808.55|1814.21|1806.91|1815.85|1808.55|1814.18|1806.88|29
1732692780000|2024-11-27 07:33:00|1814.32|1807.02|1815.4|1808.1|1816|1808.7|1814.18|1806.88|36
1732692790000|2024-11-27 07:33:10|1815.29|1807.99|1816.35|1809.05|1816.95|1809.65|1815.29|1807.99|33
1732692800000|2024-11-27 07:33:20|1816.32|1809.02|1816.24|1808.94|1817.34|1810.04|1816.24|1808.94|24
1732692810000|2024-11-27 07:33:30|1816.26|1808.96|1816.11|1808.81|1816.37|1809.07|1815.45|1808.15|29
1732692820000|2024-11-27 07:33:40|1815.95|1808.65|1814.26|1806.96|1815.95|1808.65|1814.26|1806.96|27
1732692830000|2024-11-27 07:33:50|1814.24|1806.94|1814.24|1806.94|1815.21|1807.91|1814.24|1806.94|26
1732692840000|2024-11-27 07:34:00|1814.47|1807.17|1815.57|1808.27|1816.25|1808.95|1814.47|1807.17|33
1732692850000|2024-11-27 07:34:10|1815.6|1808.3|1816.5|1809.2|1816.75|1809.45|1815.5|1808.2|33
1732692860000|2024-11-27 07:34:20|1816.78|1809.48|1818.35|1811.05|1818.35|1811.05|1816.5|1809.2|27
1732692870000|2024-11-27 07:34:30|1818.32|1811.02|1819.18|1811.88|1819.23|1811.93|1818.21|1810.91|23
1732692880000|2024-11-27 07:34:40|1819.2|1811.9|1818.45|1811.15|1819.21|1811.91|1818.45|1811.15|34
1732692890000|2024-11-27 07:34:50|1818.35|1811.05|1818.65|1811.35|1819.15|1811.85|1818.21|1810.91|26
1732692900000|2024-11-27 07:35:00|1818.75|1811.45|1819.21|1811.91|1819.26|1811.96|1818.23|1810.93|35
1732692910000|2024-11-27 07:35:10|1819.24|1811.94|1818.15|1810.85|1819.26|1811.96|1817.5|1810.2|33
1732692920000|2024-11-27 07:35:20|1818.2|1810.9|1818.29|1810.99|1818.5|1811.2|1818.15|1810.85|27
1732692930000|2024-11-27 07:35:30|1818.78|1811.48|1818.68|1811.38|1819.41|1812.11|1818.45|1811.15|26
1732692940000|2024-11-27 07:35:40|1818.71|1811.41|1817.27|1809.97|1818.71|1811.41|1816.52|1809.22|32
1732692950000|2024-11-27 07:35:50|1817.24|1809.94|1817.52|1810.22|1817.7|1810.4|1817.24|1809.94|13
1732692960000|2024-11-27 07:36:00|1817.2|1809.9|1816.5|1809.2|1817.2|1809.9|1816.15|1808.85|24
1732692970000|2024-11-27 07:36:10|1816.45|1809.15|1814.42|1807.12|1816.45|1809.15|1814.21|1806.91|33
1732692980000|2024-11-27 07:36:20|1814.45|1807.15|1814.58|1807.28|1814.64|1807.34|1814.21|1806.91|24
1732692990000|2024-11-27 07:36:30|1814.47|1807.17|1813.35|1806.05|1814.47|1807.17|1813.35|1806.05|13
1732693000000|2024-11-27 07:36:40|1813.2|1805.9|1813.4|1806.1|1813.6|1806.3|1813.15|1805.85|32
1732693010000|2024-11-27 07:36:50|1813.35|1806.05|1814.18|1806.88|1814.18|1806.88|1813.26|1805.96|20
1732693020000|2024-11-27 07:37:00|1813.99|1806.69|1813.2|1805.9|1814|1806.7|1813.15|1805.85|35
1732693030000|2024-11-27 07:37:10|1813.3|1806|1812.7|1805.4|1813.4|1806.1|1812.7|1805.4|29
1732693040000|2024-11-27 07:37:20|1812.85|1805.55|1814.15|1806.85|1814.15|1806.85|1812.85|1805.55|24
1732693050000|2024-11-27 07:37:30|1814.1|1806.8|1812.9|1805.6|1814.3|1807|1812.25|1804.95|30
1732693060000|2024-11-27 07:37:40|1812.8|1805.5|1812.1|1804.8|1812.8|1805.5|1812.1|1804.8|9
1732693070000|2024-11-27 07:37:50|1811.8|1804.5|1812.18|1804.88|1812.4|1805.1|1811.63|1804.33|24
1732693080000|2024-11-27 07:38:00|1812.15|1804.85|1812.95|1805.65|1813.07|1805.77|1811.3|1804|32
1732693090000|2024-11-27 07:38:10|1813.15|1805.85|1812.76|1805.46|1814.18|1806.88|1812.76|1805.46|34
1732693100000|2024-11-27 07:38:20|1812.28|1804.98|1812.47|1805.17|1812.75|1805.45|1812.23|1804.93|29
1732693110000|2024-11-27 07:38:30|1812.58|1805.28|1812.26|1804.96|1813.05|1805.75|1812.18|1804.88|25
1732693120000|2024-11-27 07:38:40|1812.29|1804.99|1813.15|1805.85|1813.15|1805.85|1811.35|1804.05|24
1732693130000|2024-11-27 07:38:50|1813.1|1805.8|1812.65|1805.35|1813.59|1806.29|1812.44|1805.14|26
1732693140000|2024-11-27 07:39:00|1812.6|1805.3|1812.15|1804.85|1813.24|1805.94|1812.15|1804.85|29
1732693150000|2024-11-27 07:39:10|1812.1|1804.8|1811.58|1804.28|1812.26|1804.96|1811.44|1804.14|25
1732693160000|2024-11-27 07:39:20|1811.66|1804.36|1812.29|1804.99|1812.45|1805.15|1811.66|1804.36|26
1732693170000|2024-11-27 07:39:30|1812.45|1805.15|1812.08|1804.78|1812.47|1805.17|1812.08|1804.78|16
1732693180000|2024-11-27 07:39:40|1811.9|1804.6|1812.21|1804.91|1812.3|1805|1811.39|1804.09|28
1732693190000|2024-11-27 07:39:50|1812.24|1804.94|1811.95|1804.65|1812.29|1804.99|1811.7|1804.4|17
1732693200000|2024-11-27 07:40:00|1812|1804.7|1812.25|1804.95|1813.33|1806.03|1811.65|1804.35|36
1732693210000|2024-11-27 07:40:10|1812.24|1804.94|1811.76|1804.46|1812.3|1805|1811.26|1803.96|31
1732693220000|2024-11-27 07:40:20|1811.85|1804.55|1810.15|1802.85|1811.85|1804.55|1810.13|1802.83|19
1732693230000|2024-11-27 07:40:30|1810.13|1802.83|1810.32|1803.02|1811.26|1803.96|1810.13|1802.83|34
1732693240000|2024-11-27 07:40:40|1810.29|1802.99|1810.21|1802.91|1810.32|1803.02|1810.21|1802.91|23
1732693250000|2024-11-27 07:40:50|1810.24|1802.94|1811.15|1803.85|1811.28|1803.98|1810.18|1802.88|25
1732693260000|2024-11-27 07:41:00|1811.13|1803.83|1812.2|1804.9|1812.92|1805.62|1811.1|1803.8|29
1732693270000|2024-11-27 07:41:10|1812.15|1804.85|1810.35|1803.05|1812.18|1804.88|1810.35|1803.05|25
1732693280000|2024-11-27 07:41:20|1810.2|1802.9|1809.26|1801.96|1810.25|1802.95|1809.26|1801.96|16
1732693290000|2024-11-27 07:41:30|1809.2|1801.9|1809.2|1801.9|1809.21|1801.91|1809.2|1801.9|3
1732693300000|2024-11-27 07:41:40|1809.15|1801.85|1807.75|1800.45|1809.15|1801.85|1807.2|1799.9|22
1732693310000|2024-11-27 07:41:50|1807.8|1800.5|1806.26|1798.96|1807.8|1800.5|1806.2|1798.9|24
1732693320000|2024-11-27 07:42:00|1806.24|1798.94|1808.05|1800.75|1808.07|1800.77|1806.21|1798.91|28
1732693330000|2024-11-27 07:42:10|1808.11|1800.81|1809.1|1801.8|1809.1|1801.8|1808|1800.7|30
1732693340000|2024-11-27 07:42:20|1809.15|1801.85|1809.18|1801.88|1810.01|1802.71|1809.15|1801.85|24
1732693350000|2024-11-27 07:42:30|1809.2|1801.9|1809.1|1801.8|1810.15|1802.85|1809.1|1801.8|32
1732693360000|2024-11-27 07:42:40|1809.15|1801.85|1809.11|1801.81|1809.25|1801.95|1808.95|1801.65|22
1732693370000|2024-11-27 07:42:50|1809.15|1801.85|1810.85|1803.55|1811.15|1803.85|1809.05|1801.75|27
1732693380000|2024-11-27 07:43:00|1810.77|1803.47|1810.1|1802.8|1810.87|1803.57|1810.1|1802.8|23
1732693390000|2024-11-27 07:43:10|1810.13|1802.83|1808.95|1801.65|1810.15|1802.85|1808.95|1801.65|20
1732693400000|2024-11-27 07:43:20|1809.05|1801.75|1809.35|1802.05|1809.35|1802.05|1808.15|1800.85|30
1732693410000|2024-11-27 07:43:30|1809.26|1801.96|1809.15|1801.85|1809.97|1802.67|1808.23|1800.93|26
1732693420000|2024-11-27 07:43:40|1809.2|1801.9|1809.2|1801.9|1809.24|1801.94|1809.15|1801.85|17
1732693430000|2024-11-27 07:43:50|1809.24|1801.94|1809.26|1801.96|1809.26|1801.96|1809.15|1801.85|9
1732693440000|2024-11-27 07:44:00|1809.29|1801.99|1810.25|1802.95|1810.25|1802.95|1809.23|1801.93|27
1732693450000|2024-11-27 07:44:10|1810.2|1802.9|1811.07|1803.77|1811.15|1803.85|1810.2|1802.9|27
1732693460000|2024-11-27 07:44:20|1810.35|1803.05|1811.24|1803.94|1811.3|1804|1810.2|1802.9|25
1732693470000|2024-11-27 07:44:30|1811.21|1803.91|1811.7|1804.4|1812.1|1804.8|1811.21|1803.91|15
1732693480000|2024-11-27 07:44:40|1811.15|1803.85|1812.05|1804.75|1812.05|1804.75|1811.15|1803.85|24
1732693490000|2024-11-27 07:44:50|1811.76|1804.46|1813.1|1805.8|1813.13|1805.83|1811.76|1804.46|19
1732693500000|2024-11-27 07:45:00|1813.08|1805.78|1811.9|1804.6|1813.3|1806|1811.4|1804.1|25
1732693510000|2024-11-27 07:45:10|1811.4|1804.1|1812.24|1804.94|1812.26|1804.96|1811.4|1804.1|13
1732693520000|2024-11-27 07:45:20|1812.09|1804.79|1812.13|1804.83|1812.24|1804.94|1812.09|1804.79|22
1732693530000|2024-11-27 07:45:30|1812.09|1804.79|1813.11|1805.81|1813.24|1805.94|1811.9|1804.6|23
1732693540000|2024-11-27 07:45:40|1813.05|1805.75|1812.1|1804.8|1813.05|1805.75|1811.26|1803.96|14
1732693550000|2024-11-27 07:45:50|1812.08|1804.78|1810.09|1802.79|1812.08|1804.78|1810.09|1802.79|26
1732693560000|2024-11-27 07:46:00|1810.05|1802.75|1810.25|1802.95|1811.25|1803.95|1810.05|1802.75|29
1732693570000|2024-11-27 07:46:10|1810.3|1803|1810.29|1802.99|1811.08|1803.78|1809.95|1802.65|26
1732693580000|2024-11-27 07:46:20|1810.35|1803.05|1811.24|1803.94|1811.9|1804.6|1810.32|1803.02|30
1732693590000|2024-11-27 07:46:30|1811.21|1803.91|1811.1|1803.8|1811.21|1803.91|1810.2|1802.9|31
1732693600000|2024-11-27 07:46:40|1811.15|1803.85|1812.2|1804.9|1812.3|1805|1811.15|1803.85|23
1732693610000|2024-11-27 07:46:50|1812.1|1804.8|1813.1|1805.8|1813.15|1805.85|1811.26|1803.96|28
1732693620000|2024-11-27 07:47:00|1813.15|1805.85|1812.35|1805.05|1813.15|1805.85|1812.18|1804.88|33
1732693630000|2024-11-27 07:47:10|1812.26|1804.96|1811.24|1803.94|1812.26|1804.96|1811.18|1803.88|22
1732693640000|2024-11-27 07:47:20|1811.21|1803.91|1813.13|1805.83|1813.15|1805.85|1811.21|1803.91|15
1732693650000|2024-11-27 07:47:30|1813.08|1805.78|1812.13|1804.83|1813.15|1805.85|1812.05|1804.75|20
1732693660000|2024-11-27 07:47:40|1812.1|1804.8|1812.13|1804.83|1812.18|1804.88|1811.15|1803.85|23
1732693670000|2024-11-27 07:47:50|1812.15|1804.85|1811.2|1803.9|1812.15|1804.85|1811.2|1803.9|21
1732693680000|2024-11-27 07:48:00|1811.26|1803.96|1811.1|1803.8|1812.15|1804.85|1810.6|1803.3|21
1732693690000|2024-11-27 07:48:10|1809.95|1802.65|1808.11|1800.81|1809.95|1802.65|1808.05|1800.75|26
1732693700000|2024-11-27 07:48:20|1808.13|1800.83|1808.4|1801.1|1809.15|1801.85|1808.05|1800.75|20
1732693710000|2024-11-27 07:48:30|1809.15|1801.85|1810.15|1802.85|1810.15|1802.85|1808.4|1801.1|22
1732693720000|2024-11-27 07:48:40|1810.04|1802.74|1811.09|1803.79|1811.11|1803.81|1809.35|1802.05|27
1732693730000|2024-11-27 07:48:50|1811|1803.7|1811.15|1803.85|1811.15|1803.85|1811|1803.7|16
1732693740000|2024-11-27 07:49:00|1811.26|1803.96|1812.24|1804.94|1812.24|1804.94|1811.13|1803.83|18
1732693750000|2024-11-27 07:49:10|1812.5|1805.2|1813.4|1806.1|1813.8|1806.5|1812.5|1805.2|22
1732693760000|2024-11-27 07:49:20|1813.35|1806.05|1815.13|1807.83|1815.15|1807.85|1813.21|1805.91|32
1732693770000|2024-11-27 07:49:30|1815.4|1808.1|1815.13|1807.83|1815.95|1808.65|1815|1807.7|18
1732693780000|2024-11-27 07:49:40|1815.1|1807.8|1816.09|1808.79|1816.13|1808.83|1815.1|1807.8|25
1732693790000|2024-11-27 07:49:50|1816.1|1808.8|1816.18|1808.88|1816.18|1808.88|1815.95|1808.65|17
1732693800000|2024-11-27 07:50:00|1816.15|1808.85|1817.05|1809.75|1817.06|1809.76|1816.13|1808.83|25
1732693810000|2024-11-27 07:50:10|1817.11|1809.81|1817.09|1809.79|1817.4|1810.1|1817.09|1809.79|21
1732693820000|2024-11-27 07:50:20|1817.1|1809.8|1817.18|1809.88|1817.18|1809.88|1816.15|1808.85|16
1732693830000|2024-11-27 07:50:30|1817.15|1809.85|1818.24|1810.94|1818.24|1810.94|1817.15|1809.85|27
1732693840000|2024-11-27 07:50:40|1818.26|1810.96|1818.07|1810.77|1819.26|1811.96|1818.07|1810.77|22
1732693850000|2024-11-27 07:50:50|1818|1810.7|1818.95|1811.65|1819.06|1811.76|1817.85|1810.55|25
1732693860000|2024-11-27 07:51:00|1819|1811.7|1818.3|1811|1819.15|1811.85|1818.15|1810.85|29
1732693870000|2024-11-27 07:51:10|1818.26|1810.96|1818.24|1810.94|1818.5|1811.2|1818.2|1810.9|19
1732693880000|2024-11-27 07:51:20|1818.26|1810.96|1819.15|1811.85|1819.2|1811.9|1818.2|1810.9|20
1732693890000|2024-11-27 07:51:30|1819.18|1811.88|1818.04|1810.74|1819.24|1811.94|1818.04|1810.74|24
1732693900000|2024-11-27 07:51:40|1818.15|1810.85|1818.13|1810.83|1818.26|1810.96|1817.35|1810.05|23
1732693910000|2024-11-27 07:51:50|1818.11|1810.81|1818.13|1810.83|1819.15|1811.85|1818.1|1810.8|25
1732693920000|2024-11-27 07:52:00|1818.15|1810.85|1818.3|1811|1819.15|1811.85|1818.13|1810.83|24
1732693930000|2024-11-27 07:52:10|1818.24|1810.94|1819.2|1811.9|1819.24|1811.94|1818.15|1810.85|21
1732693940000|2024-11-27 07:52:20|1819.15|1811.85|1819.18|1811.88|1819.18|1811.88|1819.05|1811.75|15
1732693950000|2024-11-27 07:52:30|1819.2|1811.9|1819.15|1811.85|1819.4|1812.1|1819.08|1811.78|20
1732693960000|2024-11-27 07:52:40|1818.15|1810.85|1819.07|1811.77|1819.11|1811.81|1818.15|1810.85|21
1732693970000|2024-11-27 07:52:50|1819.1|1811.8|1820.35|1813.05|1820.9|1813.6|1819.1|1811.8|19
1732693980000|2024-11-27 07:53:00|1820.1|1812.8|1820.35|1813.05|1820.5|1813.2|1820.1|1812.8|29
1732693990000|2024-11-27 07:53:10|1820.5|1813.2|1821.13|1813.83|1821.15|1813.85|1820.3|1813|22
1732694000000|2024-11-27 07:53:20|1821.15|1813.85|1821.08|1813.78|1821.18|1813.88|1821.05|1813.75|11
1732694010000|2024-11-27 07:53:30|1820.65|1813.35|1821.18|1813.88|1821.3|1814|1820.65|1813.35|19
1732694020000|2024-11-27 07:53:40|1821.21|1813.91|1821.06|1813.76|1822.09|1814.79|1820.4|1813.1|16
1732694030000|2024-11-27 07:53:50|1820.4|1813.1|1821.09|1813.79|1821.15|1813.85|1820.3|1813|15
1732694040000|2024-11-27 07:54:00|1821.13|1813.83|1821.21|1813.91|1821.21|1813.91|1820.9|1813.6|29
1732694050000|2024-11-27 07:54:10|1821.05|1813.75|1819.9|1812.6|1821.15|1813.85|1819.9|1812.6|16
1732694060000|2024-11-27 07:54:20|1819.6|1812.3|1820.3|1813|1820.35|1813.05|1818.92|1811.62|20
1732694070000|2024-11-27 07:54:30|1820.35|1813.05|1820|1812.7|1820.35|1813.05|1820|1812.7|6
1732694080000|2024-11-27 07:54:40|1820.09|1812.79|1818.1|1810.8|1820.15|1812.85|1818.07|1810.77|23
1732694090000|2024-11-27 07:54:50|1818.13|1810.83|1818.35|1811.05|1819.15|1811.85|1818.13|1810.83|20
1732694100000|2024-11-27 07:55:00|1818.65|1811.35|1817.2|1809.9|1818.75|1811.45|1817.15|1809.85|13
1732694110000|2024-11-27 07:55:10|1817.18|1809.88|1818.3|1811|1818.3|1811|1817.15|1809.85|17
1732694120000|2024-11-27 07:55:20|1818.05|1810.75|1818.1|1810.8|1818.13|1810.83|1817.45|1810.15|20
1732694130000|2024-11-27 07:55:30|1818.13|1810.83|1816.35|1809.05|1818.13|1810.83|1816.35|1809.05|21
1732694140000|2024-11-27 07:55:40|1816.21|1808.91|1816.5|1809.2|1816.55|1809.25|1815.85|1808.55|20
1732694150000|2024-11-27 07:55:50|1816.45|1809.15|1816.26|1808.96|1816.45|1809.15|1816.18|1808.88|13
1732694160000|2024-11-27 07:56:00|1816.4|1809.1|1818.3|1811|1818.3|1811|1816.4|1809.1|19
1732694170000|2024-11-27 07:56:10|1818.58|1811.28|1818.1|1810.8|1818.58|1811.28|1817.3|1810|28
1732694180000|2024-11-27 07:56:20|1818.3|1811|1818.11|1810.81|1818.3|1811|1818.05|1810.75|22
1732694190000|2024-11-27 07:56:30|1818.13|1810.83|1818.3|1811|1818.38|1811.08|1817.5|1810.2|19
1732694200000|2024-11-27 07:56:40|1818.15|1810.85|1817.11|1809.81|1818.2|1810.9|1817.11|1809.81|17
1732694210000|2024-11-27 07:56:50|1817.13|1809.83|1819.15|1811.85|1819.25|1811.95|1817.09|1809.79|25
1732694220000|2024-11-27 07:57:00|1819.1|1811.8|1818.11|1810.81|1819.15|1811.85|1818.05|1810.75|25
1732694230000|2024-11-27 07:57:10|1818.18|1810.88|1818.15|1810.85|1818.4|1811.1|1817.65|1810.35|27
1732694240000|2024-11-27 07:57:20|1818.06|1810.76|1817|1809.7|1818.18|1810.88|1816.9|1809.6|20
1732694250000|2024-11-27 07:57:30|1816.9|1809.6|1816.15|1808.85|1817.1|1809.8|1815.55|1808.25|32
1732694260000|2024-11-27 07:57:40|1816.18|1808.88|1816.35|1809.05|1816.55|1809.25|1815.6|1808.3|24
1732694270000|2024-11-27 07:57:50|1816.15|1808.85|1817.15|1809.85|1817.34|1810.04|1816.13|1808.83|28
1732694280000|2024-11-27 07:58:00|1817.18|1809.88|1818.08|1810.78|1818.2|1810.9|1817.13|1809.83|28
1732694290000|2024-11-27 07:58:10|1818.09|1810.79|1818.4|1811.1|1819.17|1811.87|1818.07|1810.77|23
1732694300000|2024-11-27 07:58:20|1818.45|1811.15|1818.11|1810.81|1818.5|1811.2|1818.09|1810.79|28
1732694310000|2024-11-27 07:58:30|1818.05|1810.75|1817.85|1810.55|1818.15|1810.85|1817.8|1810.5|16
1732694320000|2024-11-27 07:58:40|1817.9|1810.6|1818.2|1810.9|1818.2|1810.9|1817.55|1810.25|25
1732694330000|2024-11-27 07:58:50|1818.15|1810.85|1817.15|1809.85|1818.15|1810.85|1817.13|1809.83|21
1732694340000|2024-11-27 07:59:00|1817.23|1809.93|1817.13|1809.83|1817.26|1809.96|1817.09|1809.79|31
1732694350000|2024-11-27 07:59:10|1817.23|1809.93|1818.15|1810.85|1818.2|1810.9|1817.15|1809.85|24
1732694360000|2024-11-27 07:59:20|1818.25|1810.95|1819.11|1811.81|1819.19|1811.89|1818.15|1810.85|25
1732694370000|2024-11-27 07:59:30|1819.08|1811.78|1818.09|1810.79|1819.15|1811.85|1818|1810.7|18
1732694380000|2024-11-27 07:59:40|1818.08|1810.78|1818.24|1810.94|1818.3|1811|1818.08|1810.78|16
1732694390000|2024-11-27 07:59:50|1818.21|1810.91|1818.2|1810.9|1818.95|1811.65|1818.05|1810.75|19
1732694400000|2024-11-27 08:00:00|1818.18|1810.88|1816.55|1809.25|1819.09|1811.79|1816.2|1808.9|33
1732694410000|2024-11-27 08:00:10|1816.5|1809.2|1816.24|1808.94|1816.85|1809.55|1816.11|1808.81|31
1732694420000|2024-11-27 08:00:20|1816.4|1809.1|1818.24|1810.94|1818.49|1811.19|1816.4|1809.1|36
1732694430000|2024-11-27 08:00:30|1818.21|1810.91|1820.15|1812.85|1820.15|1812.85|1818.18|1810.88|23
1732694440000|2024-11-27 08:00:40|1820.08|1812.78|1819.13|1811.83|1820.08|1812.78|1819.13|1811.83|20
1732694450000|2024-11-27 08:00:50|1819.15|1811.85|1819.45|1812.15|1819.65|1812.35|1819.13|1811.83|23
1732694460000|2024-11-27 08:01:00|1819.35|1812.05|1819.15|1811.85|1820.15|1812.85|1817.45|1810.15|31
1732694470000|2024-11-27 08:01:10|1819.26|1811.96|1820.15|1812.85|1820.15|1812.85|1818.8|1811.5|26
1732694480000|2024-11-27 08:01:20|1820.13|1812.83|1819.29|1811.99|1820.4|1813.1|1819.2|1811.9|25
1732694490000|2024-11-27 08:01:30|1819.32|1812.02|1819.24|1811.94|1819.32|1812.02|1819.1|1811.8|28
1732694500000|2024-11-27 08:01:40|1819.21|1811.91|1818.6|1811.3|1819.75|1812.45|1818.45|1811.15|30
1732694510000|2024-11-27 08:01:50|1819.13|1811.83|1818.25|1810.95|1819.7|1812.4|1818.2|1810.9|31
1732694520000|2024-11-27 08:02:00|1818.3|1811|1818.5|1811.2|1818.65|1811.35|1816.9|1809.6|34
1732694530000|2024-11-27 08:02:10|1818.7|1811.4|1819.3|1812|1820.25|1812.95|1818.7|1811.4|34
1732694540000|2024-11-27 08:02:20|1819.15|1811.85|1820.35|1813.05|1820.4|1813.1|1819.1|1811.8|29
1732694550000|2024-11-27 08:02:30|1820.3|1813|1823.3|1816|1823.8|1816.5|1820.21|1812.91|37
1732694560000|2024-11-27 08:02:40|1823.18|1815.88|1822.75|1815.45|1824.15|1816.85|1822.55|1815.25|35
1732694570000|2024-11-27 08:02:50|1822.6|1815.3|1822.85|1815.55|1822.95|1815.65|1822.15|1814.85|26
1732694580000|2024-11-27 08:03:00|1822.9|1815.6|1821.21|1813.91|1822.99|1815.69|1821.2|1813.9|27
1732694590000|2024-11-27 08:03:10|1821.11|1813.81|1821.85|1814.55|1822.06|1814.76|1820.85|1813.55|28
1732694600000|2024-11-27 08:03:20|1821.9|1814.6|1820.9|1813.6|1821.9|1814.6|1820.35|1813.05|32
1732694610000|2024-11-27 08:03:30|1820.4|1813.1|1821.1|1813.8|1822|1814.7|1819.2|1811.9|36
1732694620000|2024-11-27 08:03:40|1821.12|1813.82|1819.95|1812.65|1821.12|1813.82|1819.4|1812.1|29
1732694630000|2024-11-27 08:03:50|1820.08|1812.78|1819.15|1811.85|1820.15|1812.85|1819.05|1811.75|14
1732694640000|2024-11-27 08:04:00|1819.21|1811.91|1818|1810.7|1820.35|1813.05|1818|1810.7|33
1732694650000|2024-11-27 08:04:10|1818.05|1810.75|1820.3|1813|1820.5|1813.2|1818.05|1810.75|35
1732694660000|2024-11-27 08:04:20|1820.05|1812.75|1821.4|1814.1|1822.15|1814.85|1819.75|1812.45|33
1732694670000|2024-11-27 08:04:30|1821.9|1814.6|1823.05|1815.75|1823.15|1815.85|1821.9|1814.6|21
1732694680000|2024-11-27 08:04:40|1822.35|1815.05|1822|1814.7|1822.4|1815.1|1822|1814.7|6
1732694690000|2024-11-27 08:04:50|1822.09|1814.79|1822.4|1815.1|1822.4|1815.1|1822.09|1814.79|8
1732694700000|2024-11-27 08:05:00|1822.05|1814.75|1821.4|1814.1|1822.15|1814.85|1821|1813.7|16
1732694710000|2024-11-27 08:05:10|1821.6|1814.3|1822.85|1815.55|1823.15|1815.85|1821.6|1814.3|14
1732694720000|2024-11-27 08:05:20|1822.9|1815.6|1821.08|1813.78|1822.9|1815.6|1820.45|1813.15|27
1732694730000|2024-11-27 08:05:30|1821.11|1813.81|1824.11|1816.81|1824.2|1816.9|1820.65|1813.35|36
1732694740000|2024-11-27 08:05:40|1824.15|1816.85|1825.7|1818.4|1825.7|1818.4|1824.15|1816.85|26
1732694750000|2024-11-27 08:05:50|1825.73|1818.43|1825.4|1818.1|1825.73|1818.43|1825|1817.7|28
1732694760000|2024-11-27 08:06:00|1825.35|1818.05|1825.2|1817.9|1825.6|1818.3|1825.05|1817.75|20
1732694770000|2024-11-27 08:06:10|1825.18|1817.88|1824.35|1817.05|1825.35|1818.05|1824.35|1817.05|20
1732694780000|2024-11-27 08:06:20|1824.2|1816.9|1825.73|1818.43|1825.78|1818.48|1824.2|1816.9|28
1732694790000|2024-11-27 08:06:30|1825.7|1818.4|1826|1818.7|1827.15|1819.85|1825.7|1818.4|32
1732694800000|2024-11-27 08:06:40|1825.95|1818.65|1826.08|1818.78|1826.13|1818.83|1825.3|1818|30
1732694810000|2024-11-27 08:06:50|1825.95|1818.65|1825.25|1817.95|1826.25|1818.95|1825.15|1817.85|31
1732694820000|2024-11-27 08:07:00|1825.35|1818.05|1824.5|1817.2|1825.45|1818.15|1823.95|1816.65|31
1732694830000|2024-11-27 08:07:10|1824.35|1817.05|1827.35|1820.05|1827.45|1820.15|1824.35|1817.05|30
1732694840000|2024-11-27 08:07:20|1827.45|1820.15|1827.45|1820.15|1827.9|1820.6|1827.3|1820|31
1732694850000|2024-11-27 08:07:30|1827.4|1820.1|1828.05|1820.75|1828.26|1820.96|1827.35|1820.05|22
1732694860000|2024-11-27 08:07:40|1828.1|1820.8|1829.26|1821.96|1829.35|1822.05|1827.5|1820.2|26
1732694870000|2024-11-27 08:07:50|1829.85|1822.55|1828.35|1821.05|1830.29|1822.99|1828.35|1821.05|26
1732694880000|2024-11-27 08:08:00|1828.3|1821|1829.15|1821.85|1829.18|1821.88|1828.05|1820.75|26
1732694890000|2024-11-27 08:08:10|1829.11|1821.81|1829.8|1822.5|1830.18|1822.88|1829.11|1821.81|23
1732694900000|2024-11-27 08:08:20|1829.95|1822.65|1828|1820.7|1830.15|1822.85|1827.65|1820.35|28
1732694910000|2024-11-27 08:08:30|1828.24|1820.94|1828.65|1821.35|1829.2|1821.9|1828.24|1820.94|22
1732694920000|2024-11-27 08:08:40|1828.2|1820.9|1828.7|1821.4|1828.85|1821.55|1828.2|1820.9|29
1732694930000|2024-11-27 08:08:50|1828.6|1821.3|1829.55|1822.25|1829.6|1822.3|1828.6|1821.3|33
1732694940000|2024-11-27 08:09:00|1829.3|1822|1830.45|1823.15|1830.65|1823.35|1829.14|1821.84|25
1732694950000|2024-11-27 08:09:10|1830.5|1823.2|1830.6|1823.3|1831.19|1823.89|1830.35|1823.05|29
1732694960000|2024-11-27 08:09:20|1830.55|1823.25|1830.9|1823.6|1831.15|1823.85|1830.55|1823.25|16
1732694970000|2024-11-27 08:09:30|1830.8|1823.5|1831.55|1824.25|1831.55|1824.25|1830.8|1823.5|20
1732694980000|2024-11-27 08:09:40|1831.45|1824.15|1831.5|1824.2|1831.55|1824.25|1831.25|1823.95|15
1732694990000|2024-11-27 08:09:50|1831.25|1823.95|1830.95|1823.65|1831.3|1824|1830.35|1823.05|27
1732695000000|2024-11-27 08:10:00|1830.65|1823.35|1830.3|1823|1831|1823.7|1829.85|1822.55|28
1732695010000|2024-11-27 08:10:10|1830.4|1823.1|1831.03|1823.73|1831.22|1823.92|1830.4|1823.1|28
1732695020000|2024-11-27 08:10:20|1831.11|1823.81|1831.7|1824.4|1831.8|1824.5|1830.35|1823.05|32
1732695030000|2024-11-27 08:10:30|1831.99|1824.69|1831.18|1823.88|1832|1824.7|1831.11|1823.81|21
1732695040000|2024-11-27 08:10:40|1831.21|1823.91|1831.25|1823.95|1831.7|1824.4|1831.18|1823.88|23
1732695050000|2024-11-27 08:10:50|1831.3|1824|1829.1|1821.8|1831.3|1824|1829.1|1821.8|27
1732695060000|2024-11-27 08:11:00|1829.11|1821.81|1827.1|1819.8|1829.15|1821.85|1827.1|1819.8|33
1732695070000|2024-11-27 08:11:10|1827.15|1819.85|1826.15|1818.85|1827.15|1819.85|1826.15|1818.85|10
1732695080000|2024-11-27 08:11:20|1825.9|1818.6|1825.75|1818.45|1827|1819.7|1825.75|1818.45|18
1732695090000|2024-11-27 08:11:30|1825.8|1818.5|1823.4|1816.1|1826.15|1818.85|1823.35|1816.05|23
1732695100000|2024-11-27 08:11:40|1823.55|1816.25|1824.48|1817.18|1824.48|1817.18|1823.35|1816.05|28
1732695110000|2024-11-27 08:11:50|1824.58|1817.28|1823.65|1816.35|1825.5|1818.2|1823.6|1816.3|35
1732695120000|2024-11-27 08:12:00|1823.55|1816.25|1823.65|1816.35|1824.15|1816.85|1823.4|1816.1|26
1732695130000|2024-11-27 08:12:10|1823.7|1816.4|1823.9|1816.6|1824.7|1817.4|1823.4|1816.1|34
1732695140000|2024-11-27 08:12:20|1823.95|1816.65|1823.5|1816.2|1824|1816.7|1823.4|1816.1|25
1732695150000|2024-11-27 08:12:30|1823.85|1816.55|1824.18|1816.88|1824.26|1816.96|1823.45|1816.15|28
1732695160000|2024-11-27 08:12:40|1824.15|1816.85|1823.65|1816.35|1824.26|1816.96|1823.4|1816.1|26
1732695170000|2024-11-27 08:12:50|1823.15|1815.85|1825.15|1817.85|1825.25|1817.95|1823.15|1815.85|23
1732695180000|2024-11-27 08:13:00|1825.26|1817.96|1827.21|1819.91|1828|1820.7|1825.26|1817.96|32
1732695190000|2024-11-27 08:13:10|1827.24|1819.94|1826.25|1818.95|1827.6|1820.3|1826.25|1818.95|30
1732695200000|2024-11-27 08:13:20|1826.2|1818.9|1824.1|1816.8|1826.45|1819.15|1824.1|1816.8|37
1732695210000|2024-11-27 08:13:30|1824.15|1816.85|1823.35|1816.05|1824.45|1817.15|1823.35|1816.05|19
1732695220000|2024-11-27 08:13:40|1823.45|1816.15|1823.65|1816.35|1824.4|1817.1|1823.35|1816.05|27
1732695230000|2024-11-27 08:13:50|1823.8|1816.5|1823.9|1816.6|1825.18|1817.88|1823.35|1816.05|30
1732695240000|2024-11-27 08:14:00|1823.8|1816.5|1823.75|1816.45|1824.6|1817.3|1823.75|1816.45|31
1732695250000|2024-11-27 08:14:10|1823.8|1816.5|1824.35|1817.05|1824.9|1817.6|1823.8|1816.5|30
1732695260000|2024-11-27 08:14:20|1824.15|1816.85|1823.13|1815.83|1824.15|1816.85|1822.6|1815.3|29
1732695270000|2024-11-27 08:14:30|1823.1|1815.8|1822.72|1815.42|1823.15|1815.85|1822.21|1814.91|21
1732695280000|2024-11-27 08:14:40|1822.77|1815.47|1820.15|1812.85|1822.77|1815.47|1820.15|1812.85|22
1732695290000|2024-11-27 08:14:50|1819.75|1812.45|1819.13|1811.83|1820.3|1813|1819.13|1811.83|31
1732695300000|2024-11-27 08:15:00|1819.6|1812.3|1820.1|1812.8|1820.21|1812.91|1819.05|1811.75|31
1732695310000|2024-11-27 08:15:10|1820.09|1812.79|1820.4|1813.1|1821.26|1813.96|1820.09|1812.79|28
1732695320000|2024-11-27 08:15:20|1820.55|1813.25|1822.09|1814.79|1822.18|1814.88|1820.55|1813.25|20
1732695330000|2024-11-27 08:15:30|1822.06|1814.76|1821.85|1814.55|1822.18|1814.88|1821.2|1813.9|31
1732695340000|2024-11-27 08:15:40|1821.9|1814.6|1822.24|1814.94|1823|1815.7|1821.9|1814.6|27
1732695350000|2024-11-27 08:15:50|1822.74|1815.44|1822.04|1814.74|1823.15|1815.85|1821.85|1814.55|24
1732695360000|2024-11-27 08:16:00|1822.06|1814.76|1818.05|1810.75|1822.8|1815.5|1817.9|1810.6|34
1732695370000|2024-11-27 08:16:10|1818.1|1810.8|1819.06|1811.76|1820.9|1813.6|1818.05|1810.75|33
1732695380000|2024-11-27 08:16:20|1819.04|1811.74|1818.5|1811.2|1819.45|1812.15|1818.09|1810.79|32
1732695390000|2024-11-27 08:16:30|1818.6|1811.3|1817.77|1810.47|1818.85|1811.55|1817.35|1810.05|32
1732695400000|2024-11-27 08:16:40|1817.35|1810.05|1817.15|1809.85|1817.45|1810.15|1817.15|1809.85|9
1732695410000|2024-11-27 08:16:50|1817.21|1809.91|1817.2|1809.9|1818.09|1810.79|1817.15|1809.85|22
1732695420000|2024-11-27 08:17:00|1817.7|1810.4|1818.1|1810.8|1819.15|1811.85|1817.4|1810.1|33
1732695430000|2024-11-27 08:17:10|1818.07|1810.77|1819.06|1811.76|1819.06|1811.76|1817.35|1810.05|32
1732695440000|2024-11-27 08:17:20|1819.09|1811.79|1816.18|1808.88|1819.15|1811.85|1816.1|1808.8|16
1732695450000|2024-11-27 08:17:30|1816.8|1809.5|1817.4|1810.1|1817.62|1810.32|1816.1|1808.8|31
1732695460000|2024-11-27 08:17:40|1817.75|1810.45|1816.5|1809.2|1817.95|1810.65|1816.5|1809.2|28
1732695470000|2024-11-27 08:17:50|1816.6|1809.3|1818.09|1810.79|1818.4|1811.1|1816.6|1809.3|30
1732695480000|2024-11-27 08:18:00|1817.95|1810.65|1819.06|1811.76|1819.08|1811.78|1817.95|1810.65|21
1732695490000|2024-11-27 08:18:10|1819.15|1811.85|1819.65|1812.35|1819.71|1812.41|1819.05|1811.75|21
1732695500000|2024-11-27 08:18:20|1819.5|1812.2|1820.06|1812.76|1820.15|1812.85|1819.08|1811.78|27
1732695510000|2024-11-27 08:18:30|1820.15|1812.85|1820.11|1812.81|1820.24|1812.94|1819.35|1812.05|22
1732695520000|2024-11-27 08:18:40|1820.05|1812.75|1819.35|1812.05|1820.15|1812.85|1819.35|1812.05|21
1732695530000|2024-11-27 08:18:50|1820.04|1812.74|1821.05|1813.75|1821.05|1813.75|1820.04|1812.74|19
1732695540000|2024-11-27 08:19:00|1821.06|1813.76|1819.9|1812.6|1821.71|1814.41|1819.4|1812.1|21
1732695550000|2024-11-27 08:19:10|1820|1812.7|1821.4|1814.1|1821.85|1814.55|1819.9|1812.6|25
1732695560000|2024-11-27 08:19:20|1821.35|1814.05|1822.18|1814.88|1822.2|1814.9|1821.35|1814.05|25
1732695570000|2024-11-27 08:19:30|1822.45|1815.15|1824.4|1817.1|1824.9|1817.6|1822.45|1815.15|25
1732695580000|2024-11-27 08:19:40|1824.5|1817.2|1825.65|1818.35|1826.15|1818.85|1824.5|1817.2|20
1732695590000|2024-11-27 08:19:50|1826.15|1818.85|1824.45|1817.15|1826.15|1818.85|1823.95|1816.65|25
1732695600000|2024-11-27 08:20:00|1824.6|1817.3|1825.45|1818.15|1827.15|1819.85|1824.35|1817.05|27
1732695610000|2024-11-27 08:20:10|1826.45|1819.15|1824|1816.7|1826.45|1819.15|1823.35|1816.05|32
1732695620000|2024-11-27 08:20:20|1824.15|1816.85|1825.35|1818.05|1826|1818.7|1823.9|1816.6|32
1732695630000|2024-11-27 08:20:30|1825.5|1818.2|1825.35|1818.05|1826.15|1818.85|1825.09|1817.79|23
1732695640000|2024-11-27 08:20:40|1825.65|1818.35|1826.35|1819.05|1827|1819.7|1824.5|1817.2|26
1732695650000|2024-11-27 08:20:50|1826.4|1819.1|1826.4|1819.1|1827.15|1819.85|1826.13|1818.83|21
1732695660000|2024-11-27 08:21:00|1826.35|1819.05|1825.5|1818.2|1826.6|1819.3|1825.5|1818.2|21
1732695670000|2024-11-27 08:21:10|1825.15|1817.85|1826.09|1818.79|1826.15|1818.85|1824.18|1816.88|30
1732695680000|2024-11-27 08:21:20|1826.05|1818.75|1825.9|1818.6|1826.7|1819.4|1825.9|1818.6|24
1732695690000|2024-11-27 08:21:30|1825.4|1818.1|1824.15|1816.85|1825.55|1818.25|1823.65|1816.35|28
1732695700000|2024-11-27 08:21:40|1823.9|1816.6|1822.35|1815.05|1823.9|1816.6|1822.35|1815.05|18
1732695710000|2024-11-27 08:21:50|1822.45|1815.15|1821.1|1813.8|1822.65|1815.35|1821.05|1813.75|25
1732695720000|2024-11-27 08:22:00|1821.45|1814.15|1823.15|1815.85|1823.15|1815.85|1821.07|1813.77|26
1732695730000|2024-11-27 08:22:10|1823.08|1815.78|1823.15|1815.85|1824.15|1816.85|1823.07|1815.77|23
1732695740000|2024-11-27 08:22:20|1823.07|1815.77|1825.5|1818.2|1825.5|1818.2|1821.9|1814.6|31
1732695750000|2024-11-27 08:22:30|1825.4|1818.1|1825.35|1818.05|1825.85|1818.55|1824.35|1817.05|21
1732695760000|2024-11-27 08:22:40|1825.4|1818.1|1826.15|1818.85|1826.15|1818.85|1825.4|1818.1|7
1732695770000|2024-11-27 08:22:50|1826|1818.7|1826.65|1819.35|1827.15|1819.85|1826|1818.7|17
1732695780000|2024-11-27 08:23:00|1827.15|1819.85|1824.95|1817.65|1827.15|1819.85|1824.95|1817.65|24
1732695790000|2024-11-27 08:23:10|1825.5|1818.2|1825.08|1817.78|1825.6|1818.3|1824.5|1817.2|16
1732695800000|2024-11-27 08:23:20|1825.06|1817.76|1826.06|1818.76|1826.09|1818.79|1824.35|1817.05|19
1732695810000|2024-11-27 08:23:30|1826.05|1818.75|1826.45|1819.15|1826.9|1819.6|1826.05|1818.75|21
1732695820000|2024-11-27 08:23:40|1826.07|1818.77|1824.05|1816.75|1826.08|1818.78|1824.05|1816.75|21
1732695830000|2024-11-27 08:23:50|1824|1816.7|1824.08|1816.78|1824.11|1816.81|1823.3|1816|20
1732695840000|2024-11-27 08:24:00|1824.06|1816.76|1826.8|1819.5|1826.8|1819.5|1824.04|1816.74|27
1732695850000|2024-11-27 08:24:10|1826.6|1819.3|1826.28|1818.98|1826.6|1819.3|1825.04|1817.74|20
1732695860000|2024-11-27 08:24:20|1826.29|1818.99|1824.9|1817.6|1826.85|1819.55|1824.82|1817.52|19
1732695870000|2024-11-27 08:24:30|1824.4|1817.1|1824.95|1817.65|1825.3|1818|1824.35|1817.05|17
1732695880000|2024-11-27 08:24:40|1824.9|1817.6|1824.5|1817.2|1825|1817.7|1824.05|1816.75|15
1732695890000|2024-11-27 08:24:50|1824.35|1817.05|1824.09|1816.79|1824.92|1817.62|1824.07|1816.77|17
1732695900000|2024-11-27 08:25:00|1824.1|1816.8|1822.15|1814.85|1824.85|1817.55|1822.15|1814.85|21
1732695910000|2024-11-27 08:25:10|1821.65|1814.35|1824.85|1817.55|1824.85|1817.55|1821.13|1813.83|34
1732695920000|2024-11-27 08:25:20|1824.9|1817.6|1822.85|1815.55|1825.06|1817.76|1822.35|1815.05|31
1732695930000|2024-11-27 08:25:30|1822.35|1815.05|1823.31|1816.01|1823.31|1816.01|1821.08|1813.78|25
1732695940000|2024-11-27 08:25:40|1822.95|1815.65|1823.95|1816.65|1823.95|1816.65|1822.15|1814.85|31
1732695950000|2024-11-27 08:25:50|1823.65|1816.35|1823.13|1815.83|1823.75|1816.45|1822.35|1815.05|26
1732695960000|2024-11-27 08:26:00|1823.1|1815.8|1822.3|1815|1823.5|1816.2|1822.11|1814.81|28
1732695970000|2024-11-27 08:26:10|1822.49|1815.19|1821.55|1814.25|1822.5|1815.2|1820.95|1813.65|27
1732695980000|2024-11-27 08:26:20|1821.6|1814.3|1822.35|1815.05|1822.9|1815.6|1821.24|1813.94|14
1732695990000|2024-11-27 08:26:30|1822.4|1815.1|1823.65|1816.35|1824.15|1816.85|1822.35|1815.05|17
1732696000000|2024-11-27 08:26:40|1823.15|1815.85|1823.4|1816.1|1823.8|1816.5|1822.65|1815.35|19
1732696010000|2024-11-27 08:26:50|1823.9|1816.6|1824.1|1816.8|1824.1|1816.8|1823|1815.7|15
1732696020000|2024-11-27 08:27:00|1824.13|1816.83|1823.17|1815.87|1825.08|1817.78|1822.4|1815.1|25
1732696030000|2024-11-27 08:27:10|1823.48|1816.18|1822.15|1814.85|1824.09|1816.79|1822.15|1814.85|22
1732696040000|2024-11-27 08:27:20|1822.35|1815.05|1822.45|1815.15|1822.45|1815.15|1821.45|1814.15|9
1732696050000|2024-11-27 08:27:30|1822.95|1815.65|1823.21|1815.91|1823.48|1816.18|1822.45|1815.15|24
1732696060000|2024-11-27 08:27:40|1823.71|1816.41|1825.07|1817.77|1825.09|1817.79|1823.71|1816.41|22
1732696070000|2024-11-27 08:27:50|1825.08|1817.78|1826.15|1818.85|1826.15|1818.85|1825.08|1817.78|10
1732696080000|2024-11-27 08:28:00|1826.08|1818.78|1825.35|1818.05|1826.15|1818.85|1825.35|1818.05|21
1732696090000|2024-11-27 08:28:10|1825.15|1817.85|1826.07|1818.77|1826.07|1818.77|1824.65|1817.35|23
1732696100000|2024-11-27 08:28:20|1826.05|1818.75|1825.4|1818.1|1826.85|1819.55|1825.4|1818.1|15
1732696110000|2024-11-27 08:28:30|1825.35|1818.05|1825.3|1818|1826.1|1818.8|1825.3|1818|12
1732696120000|2024-11-27 08:28:40|1825.05|1817.75|1823.4|1816.1|1825.05|1817.75|1823.4|1816.1|18
1732696130000|2024-11-27 08:28:50|1823.9|1816.6|1822.8|1815.5|1823.9|1816.6|1822.75|1815.45|13
1732696140000|2024-11-27 08:29:00|1822.75|1815.45|1822.3|1815|1823.15|1815.85|1822.3|1815|12
1732696150000|2024-11-27 08:29:10|1822.5|1815.2|1822.35|1815.05|1822.8|1815.5|1822.3|1815|17
1732696160000|2024-11-27 08:29:20|1822.3|1815|1822.35|1815.05|1822.35|1815.05|1822.3|1815|2
1732696170000|2024-11-27 08:29:30|1824.35|1817.05|1824.45|1817.15|1824.45|1817.15|1824.35|1817.05|4
1732696180000|2024-11-27 08:29:40|1824.35|1817.05|1824.45|1817.15|1824.5|1817.2|1823.85|1816.55|15
1732696190000|2024-11-27 08:29:50|1824.5|1817.2|1824.65|1817.35|1824.8|1817.5|1824.5|1817.2|13
1732696200000|2024-11-27 08:30:00|1824.75|1817.45|1825.15|1817.85|1825.35|1818.05|1824.3|1817|15
1732696210000|2024-11-27 08:30:10|1825.65|1818.35|1824.65|1817.35|1825.65|1818.35|1824.65|1817.35|3
1732696220000|2024-11-27 08:30:20|1825.15|1817.85|1825.65|1818.35|1825.65|1818.35|1825.15|1817.85|4
1732696230000|2024-11-27 08:30:30|1825.15|1817.85|1824.15|1816.85|1825.15|1817.85|1823.65|1816.35|5
1732696240000|2024-11-27 08:30:40|1824.65|1817.35|1825.15|1817.85|1825.15|1817.85|1824.65|1817.35|2
1732696250000|2024-11-27 08:30:50|1825.65|1818.35|1825.65|1818.35|1825.65|1818.35|1825.65|1818.35|1
1732696260000|2024-11-27 08:31:00|1825.5|1818.2|1823.65|1816.35|1825.65|1818.35|1823.65|1816.35|6
1732696270000|2024-11-27 08:31:10|1823.15|1815.85|1823.65|1816.35|1823.65|1816.35|1822.65|1815.35|6
1732696280000|2024-11-27 08:31:20|1823.15|1815.85|1822.65|1815.35|1823.15|1815.85|1822.65|1815.35|2
1732696300000|2024-11-27 08:31:40|1824.15|1816.85|1823.65|1816.35|1824.15|1816.85|1823.65|1816.35|2
1732696310000|2024-11-27 08:31:50|1822.65|1815.35|1823.15|1815.85|1823.15|1815.85|1822.65|1815.35|2
1732696320000|2024-11-27 08:32:00|1822.65|1815.35|1822.65|1815.35|1822.65|1815.35|1822.65|1815.35|1
1732696330000|2024-11-27 08:32:10|1823.15|1815.85|1825.15|1817.85|1825.15|1817.85|1823.15|1815.85|5
1732696340000|2024-11-27 08:32:20|1825.65|1818.35|1826.15|1818.85|1826.15|1818.85|1825.65|1818.35|2
1732696350000|2024-11-27 08:32:30|1826.65|1819.35|1826.65|1819.35|1826.65|1819.35|1826.65|1819.35|1
1732696360000|2024-11-27 08:32:40|1826.15|1818.85|1823.9|1816.6|1826.15|1818.85|1823.9|1816.6|4
1732696370000|2024-11-27 08:32:50|1823.4|1816.1|1821.65|1814.35|1823.4|1816.1|1821.65|1814.35|4
1732696380000|2024-11-27 08:33:00|1821.15|1813.85|1820.65|1813.35|1821.15|1813.85|1820.15|1812.85|4
1732696390000|2024-11-27 08:33:10|1821.15|1813.85|1822.15|1814.85|1822.15|1814.85|1821.15|1813.85|2
1732696400000|2024-11-27 08:33:20|1822.65|1815.35|1822.65|1815.35|1822.65|1815.35|1821.65|1814.35|5
1732696410000|2024-11-27 08:33:30|1823.15|1815.85|1823.15|1815.85|1823.65|1816.35|1823.15|1815.85|3
1732696420000|2024-11-27 08:33:40|1823.65|1816.35|1823.15|1815.85|1823.65|1816.35|1823.15|1815.85|2
1732696430000|2024-11-27 08:33:50|1823.65|1816.35|1823.15|1815.85|1823.65|1816.35|1823.15|1815.85|2
1732696440000|2024-11-27 08:34:00|1823.65|1816.35|1822.65|1815.35|1823.65|1816.35|1822.15|1814.85|5
1732696450000|2024-11-27 08:34:10|1823.15|1815.85|1823.15|1815.85|1823.15|1815.85|1823.15|1815.85|1
1732696460000|2024-11-27 08:34:20|1822.65|1815.35|1821.65|1814.35|1822.65|1815.35|1821.65|1814.35|3
1732696470000|2024-11-27 08:34:30|1822.15|1814.85|1822.15|1814.85|1822.15|1814.85|1822.15|1814.85|1
1732696490000|2024-11-27 08:34:50|1821.65|1814.35|1821.65|1814.35|1822.15|1814.85|1821.65|1814.35|3
1732696500000|2024-11-27 08:35:00|1821.15|1813.85|1818.65|1811.35|1821.15|1813.85|1818.65|1811.35|4
1732696510000|2024-11-27 08:35:10|1818.15|1810.85|1820.15|1812.85|1820.15|1812.85|1817.65|1810.35|7
1732696520000|2024-11-27 08:35:20|1820.65|1813.35|1820.15|1812.85|1821.15|1813.85|1820.15|1812.85|4
1732696530000|2024-11-27 08:35:30|1820.65|1813.35|1820.65|1813.35|1820.65|1813.35|1820.65|1813.35|1
1732696540000|2024-11-27 08:35:40|1820.15|1812.85|1820.15|1812.85|1820.15|1812.85|1819.65|1812.35|3
1732696550000|2024-11-27 08:35:50|1820.65|1813.35|1820.05|1812.75|1820.85|1813.55|1820.05|1812.75|10
1732696560000|2024-11-27 08:36:00|1820.07|1812.77|1821.85|1814.55|1822.2|1814.9|1820.07|1812.77|33
1732696570000|2024-11-27 08:36:10|1821.8|1814.5|1820.21|1812.91|1822.15|1814.85|1820.05|1812.75|33
1732696580000|2024-11-27 08:36:20|1820.13|1812.83|1822.1|1814.8|1822.1|1814.8|1820.1|1812.8|27
1732696590000|2024-11-27 08:36:30|1822.07|1814.77|1820.9|1813.6|1822.18|1814.88|1820.3|1813|26
1732696600000|2024-11-27 08:36:40|1820.85|1813.55|1821.1|1813.8|1821.24|1813.94|1820.4|1813.1|28
1732696610000|2024-11-27 08:36:50|1821.05|1813.75|1821.8|1814.5|1822.25|1814.95|1820.4|1813.1|21
1732696620000|2024-11-27 08:37:00|1821.2|1813.9|1822.02|1814.72|1822.13|1814.83|1819.35|1812.05|34
1732696630000|2024-11-27 08:37:10|1822.13|1814.83|1822.09|1814.79|1822.8|1815.5|1821.4|1814.1|30
1732696640000|2024-11-27 08:37:20|1822.07|1814.77|1823.13|1815.83|1823.13|1815.83|1822.06|1814.76|16
1732696650000|2024-11-27 08:37:30|1823.2|1815.9|1823.5|1816.2|1824|1816.7|1823.2|1815.9|21
1732696660000|2024-11-27 08:37:40|1823.4|1816.1|1825.09|1817.79|1825.1|1817.8|1823.4|1816.1|18
1732696670000|2024-11-27 08:37:50|1825.18|1817.88|1827.35|1820.05|1827.95|1820.65|1825.18|1817.88|26
1732696680000|2024-11-27 08:38:00|1827.45|1820.15|1829.59|1822.29|1829.59|1822.29|1827.45|1820.15|29
1732696690000|2024-11-27 08:38:10|1830.1|1822.8|1831.85|1824.55|1831.85|1824.55|1830.1|1822.8|24
1732696700000|2024-11-27 08:38:20|1831.3|1824|1832.1|1824.8|1832.1|1824.8|1831.25|1823.95|10
1732696710000|2024-11-27 08:38:30|1832.09|1824.79|1832.13|1824.83|1832.15|1824.85|1831.95|1824.65|19
1732696720000|2024-11-27 08:38:40|1832.15|1824.85|1831.11|1823.81|1832.6|1825.3|1830.5|1823.2|23
1732696730000|2024-11-27 08:38:50|1831.55|1824.25|1831.6|1824.3|1831.7|1824.4|1831.1|1823.8|14
1732696740000|2024-11-27 08:39:00|1831.13|1823.83|1831.4|1824.1|1831.95|1824.65|1831.1|1823.8|17
1732696750000|2024-11-27 08:39:10|1831.35|1824.05|1831.09|1823.79|1832.18|1824.88|1830.26|1822.96|28
1732696760000|2024-11-27 08:39:20|1831.05|1823.75|1831.7|1824.4|1831.7|1824.4|1830.24|1822.94|24
1732696770000|2024-11-27 08:39:30|1831.5|1824.2|1831.45|1824.15|1831.9|1824.6|1831.35|1824.05|8
1732696780000|2024-11-27 08:39:40|1831.65|1824.35|1831.6|1824.3|1831.85|1824.55|1831.35|1824.05|9
1732696790000|2024-11-27 08:39:50|1831.65|1824.35|1831.5|1824.2|1832.18|1824.88|1831.5|1824.2|23
1732696800000|2024-11-27 08:40:00|1832|1824.7|1830.24|1822.94|1832|1824.7|1830.21|1822.91|28
1732696810000|2024-11-27 08:40:10|1830.21|1822.91|1831.18|1823.88|1831.75|1824.45|1830.21|1822.91|28
1732696820000|2024-11-27 08:40:20|1831.2|1823.9|1829.3|1822|1831.35|1824.05|1829.15|1821.85|26
1732696830000|2024-11-27 08:40:30|1829.18|1821.88|1829.65|1822.35|1829.8|1822.5|1829.15|1821.85|28
1732696840000|2024-11-27 08:40:40|1829.15|1821.85|1829.15|1821.85|1829.7|1822.4|1829.15|1821.85|19
1732696850000|2024-11-27 08:40:50|1829.18|1821.88|1828.4|1821.1|1829.75|1822.45|1828.35|1821.05|25
1732696860000|2024-11-27 08:41:00|1828.35|1821.05|1828.07|1820.77|1828.45|1821.15|1827.75|1820.45|29
1732696870000|2024-11-27 08:41:10|1828.09|1820.79|1829.65|1822.35|1829.95|1822.65|1827.6|1820.3|35
1732696880000|2024-11-27 08:41:20|1829.2|1821.9|1828.4|1821.1|1829.45|1822.15|1828.4|1821.1|22
1732696890000|2024-11-27 08:41:30|1828.55|1821.25|1828.47|1821.17|1829.21|1821.91|1828.15|1820.85|24
1732696900000|2024-11-27 08:41:40|1828.2|1820.9|1828.1|1820.8|1828.2|1820.9|1828|1820.7|15
1732696910000|2024-11-27 08:41:50|1828.05|1820.75|1827.7|1820.4|1828.15|1820.85|1827.2|1819.9|14
1732696920000|2024-11-27 08:42:00|1827.85|1820.55|1828.9|1821.6|1828.9|1821.6|1827.35|1820.05|19
1732696930000|2024-11-27 08:42:10|1828.4|1821.1|1828.4|1821.1|1828.4|1821.1|1828.35|1821.05|7
1732696940000|2024-11-27 08:42:20|1828.35|1821.05|1829.15|1821.85|1829.15|1821.85|1828.35|1821.05|28
1732696950000|2024-11-27 08:42:30|1828.65|1821.35|1829.13|1821.83|1829.35|1822.05|1828.4|1821.1|14
1732696960000|2024-11-27 08:42:40|1829.05|1821.75|1828.45|1821.15|1829.07|1821.77|1828.4|1821.1|9
1732696970000|2024-11-27 08:42:50|1828.95|1821.65|1828.21|1820.91|1828.95|1821.65|1827.35|1820.05|23
1732696980000|2024-11-27 08:43:00|1828.3|1821|1829.13|1821.83|1829.15|1821.85|1828.3|1821|9
1732696990000|2024-11-27 08:43:10|1829.15|1821.85|1828.65|1821.35|1829.18|1821.88|1828.65|1821.35|16
1732697000000|2024-11-27 08:43:20|1828.35|1821.05|1828.6|1821.3|1829.21|1821.91|1828.35|1821.05|14
1732697010000|2024-11-27 08:43:30|1828.65|1821.35|1827.85|1820.55|1828.9|1821.6|1827.85|1820.55|21
1732697020000|2024-11-27 08:43:40|1827.35|1820.05|1827.6|1820.3|1827.85|1820.55|1827.35|1820.05|10
1732697030000|2024-11-27 08:43:50|1827.13|1819.83|1826.07|1818.77|1827.6|1820.3|1826.04|1818.74|13
1732697040000|2024-11-27 08:44:00|1826.1|1818.8|1826.15|1818.85|1826.15|1818.85|1825.35|1818.05|14
1732697050000|2024-11-27 08:44:10|1826.2|1818.9|1825.35|1818.05|1827.15|1819.85|1825.35|1818.05|23
1732697060000|2024-11-27 08:44:20|1825.05|1817.75|1822.85|1815.55|1825.11|1817.81|1822.3|1815|18
1732697070000|2024-11-27 08:44:30|1822.8|1815.5|1822.35|1815.05|1822.8|1815.5|1822.35|1815.05|23
1732697080000|2024-11-27 08:44:40|1822.45|1815.15|1823.6|1816.3|1823.95|1816.65|1822.4|1815.1|29
1732697090000|2024-11-27 08:44:50|1823.55|1816.25|1822.15|1814.85|1823.55|1816.25|1821.95|1814.65|31
1732697100000|2024-11-27 08:45:00|1822.2|1814.9|1824.35|1817.05|1824.35|1817.05|1822.11|1814.81|24
1732697110000|2024-11-27 08:45:10|1824.2|1816.9|1824.05|1816.75|1824.4|1817.1|1824|1816.7|15
1732697120000|2024-11-27 08:45:20|1824.11|1816.81|1824.35|1817.05|1824.4|1817.1|1823.4|1816.1|14
1732697130000|2024-11-27 08:45:30|1824.45|1817.15|1825.35|1818.05|1825.35|1818.05|1824.35|1817.05|31
1732697140000|2024-11-27 08:45:40|1825.4|1818.1|1824.09|1816.79|1825.4|1818.1|1823.9|1816.6|25
1732697150000|2024-11-27 08:45:50|1824.06|1816.76|1823.6|1816.3|1824.15|1816.85|1822.45|1815.15|26
1732697160000|2024-11-27 08:46:00|1823.8|1816.5|1822.65|1815.35|1824.15|1816.85|1822.65|1815.35|24
1732697170000|2024-11-27 08:46:10|1822.5|1815.2|1821.2|1813.9|1822.5|1815.2|1821.2|1813.9|20
1732697180000|2024-11-27 08:46:20|1821.18|1813.88|1820|1812.7|1821.18|1813.88|1819.21|1811.91|21
1732697190000|2024-11-27 08:46:30|1820.05|1812.75|1821.32|1814.02|1821.32|1814.02|1819.5|1812.2|28
1732697200000|2024-11-27 08:46:40|1821.24|1813.94|1821.13|1813.83|1822.15|1814.85|1821|1813.7|28
1732697210000|2024-11-27 08:46:50|1821.11|1813.81|1820.4|1813.1|1821.7|1814.4|1820.4|1813.1|25
1732697220000|2024-11-27 08:47:00|1820.35|1813.05|1819.7|1812.4|1820.9|1813.6|1819.2|1811.9|17
1732697230000|2024-11-27 08:47:10|1819.2|1811.9|1819.6|1812.3|1820.15|1812.85|1818.95|1811.65|24
1732697240000|2024-11-27 08:47:20|1819.45|1812.15|1818.45|1811.15|1820.65|1813.35|1818.45|1811.15|28
1732697250000|2024-11-27 08:47:30|1819.45|1812.15|1818.4|1811.1|1819.6|1812.3|1818.4|1811.1|18
1732697260000|2024-11-27 08:47:40|1818.45|1811.15|1818.08|1810.78|1819.06|1811.76|1818.08|1810.78|13
1732697270000|2024-11-27 08:47:50|1818.09|1810.79|1818.35|1811.05|1819.15|1811.85|1818.07|1810.77|26
1732697280000|2024-11-27 08:48:00|1818.4|1811.1|1819|1811.7|1819.2|1811.9|1818.1|1810.8|28
1732697290000|2024-11-27 08:48:10|1818.85|1811.55|1819.09|1811.79|1819.18|1811.88|1818.2|1810.9|22
1732697300000|2024-11-27 08:48:20|1818.5|1811.2|1818.09|1810.79|1818.63|1811.33|1818|1810.7|18
1732697310000|2024-11-27 08:48:30|1818|1810.7|1819.15|1811.85|1819.15|1811.85|1817.35|1810.05|23
1732697320000|2024-11-27 08:48:40|1818.65|1811.35|1819.11|1811.81|1819.11|1811.81|1818.35|1811.05|8
1732697330000|2024-11-27 08:48:50|1819.13|1811.83|1818.4|1811.1|1819.21|1811.91|1818.4|1811.1|4
1732697340000|2024-11-27 08:49:00|1818.9|1811.6|1819.13|1811.83|1819.18|1811.88|1818.35|1811.05|10
1732697350000|2024-11-27 08:49:10|1819.05|1811.75|1818.65|1811.35|1819.15|1811.85|1818.35|1811.05|11
1732697360000|2024-11-27 08:49:20|1818.45|1811.15|1819.65|1812.35|1820.15|1812.85|1818.07|1810.77|13
1732697370000|2024-11-27 08:49:30|1819.55|1812.25|1817.46|1810.16|1819.7|1812.4|1817.46|1810.16|17
1732697380000|2024-11-27 08:49:40|1817.18|1809.88|1817.95|1810.65|1818.15|1810.85|1816.95|1809.65|26
1732697390000|2024-11-27 08:49:50|1818.59|1811.29|1817.46|1810.16|1819.15|1811.85|1817.15|1809.85|22
1732697400000|2024-11-27 08:50:00|1817.15|1809.85|1818.15|1810.85|1818.5|1811.2|1817.15|1809.85|27
1732697410000|2024-11-27 08:50:10|1817.96|1810.66|1817.35|1810.05|1818.65|1811.35|1817.35|1810.05|18
1732697420000|2024-11-27 08:50:20|1817.4|1810.1|1819.3|1812|1819.3|1812|1817.4|1810.1|17
1732697430000|2024-11-27 08:50:30|1819.15|1811.85|1817.5|1810.2|1819.15|1811.85|1817.1|1809.8|17
1732697440000|2024-11-27 08:50:40|1817.35|1810.05|1818.35|1811.05|1819.3|1812|1817.35|1810.05|22
1732697450000|2024-11-27 08:50:50|1818.85|1811.55|1817.06|1809.76|1818.85|1811.55|1817|1809.7|21
1732697460000|2024-11-27 08:51:00|1816.4|1809.1|1813.45|1806.15|1817.11|1809.81|1813.45|1806.15|23
1732697470000|2024-11-27 08:51:10|1812.45|1805.15|1811.5|1804.2|1813.65|1806.35|1811.5|1804.2|22
1732697480000|2024-11-27 08:51:20|1812.25|1804.95|1813.3|1806|1813.3|1806|1812.05|1804.75|18
1732697490000|2024-11-27 08:51:30|1813.35|1806.05|1814.55|1807.25|1815.2|1807.9|1813.3|1806|24
1732697500000|2024-11-27 08:51:40|1815.11|1807.81|1815.15|1807.85|1815.15|1807.85|1813.85|1806.55|26
1732697510000|2024-11-27 08:51:50|1815.04|1807.74|1814.09|1806.79|1815.15|1807.85|1814.05|1806.75|10
1732697520000|2024-11-27 08:52:00|1814.59|1807.29|1815.08|1807.78|1815.65|1808.35|1814.59|1807.29|18
1732697530000|2024-11-27 08:52:10|1815.06|1807.76|1815.45|1808.15|1815.63|1808.33|1815.06|1807.76|13
1732697540000|2024-11-27 08:52:20|1816.08|1808.78|1816.15|1808.85|1816.65|1809.35|1815|1807.7|20
1732697550000|2024-11-27 08:52:30|1815.65|1808.35|1816.11|1808.81|1816.3|1809|1815.65|1808.35|14
1732697560000|2024-11-27 08:52:40|1816.18|1808.88|1815.4|1808.1|1816.18|1808.88|1815.4|1808.1|10
1732697570000|2024-11-27 08:52:50|1815.45|1808.15|1815.3|1808|1815.63|1808.33|1815.09|1807.79|10
1732697580000|2024-11-27 08:53:00|1815.72|1808.42|1815.35|1808.05|1815.95|1808.65|1815.35|1808.05|13
1732697590000|2024-11-27 08:53:10|1815.85|1808.55|1815.4|1808.1|1816.15|1808.85|1815.35|1808.05|16
1732697600000|2024-11-27 08:53:20|1815.3|1808|1815.45|1808.15|1816.08|1808.78|1815.3|1808|11
1732697610000|2024-11-27 08:53:30|1815.4|1808.1|1815.15|1807.85|1816.15|1808.85|1815.15|1807.85|15
1732697620000|2024-11-27 08:53:40|1815.3|1808|1815.13|1807.83|1816.15|1808.85|1815.05|1807.75|16
1732697630000|2024-11-27 08:53:50|1815.15|1807.85|1815.15|1807.85|1815.65|1808.35|1815.15|1807.85|3
1732697640000|2024-11-27 08:54:00|1815.35|1808.05|1816.15|1808.85|1816.15|1808.85|1815.35|1808.05|15
1732697650000|2024-11-27 08:54:10|1816|1808.7|1815.95|1808.65|1816.09|1808.79|1815.4|1808.1|12
1732697660000|2024-11-27 08:54:20|1816.07|1808.77|1815.35|1808.05|1816.15|1808.85|1815.35|1808.05|14
1732697670000|2024-11-27 08:54:30|1815.15|1807.85|1814.15|1806.85|1815.15|1807.85|1813.97|1806.67|10
1732697680000|2024-11-27 08:54:40|1813.45|1806.15|1814.15|1806.85|1814.15|1806.85|1813.4|1806.1|13
1732697690000|2024-11-27 08:54:50|1814.3|1807|1814.45|1807.15|1815.15|1807.85|1814.3|1807|12
1732697700000|2024-11-27 08:55:00|1814.5|1807.2|1815.15|1807.85|1815.15|1807.85|1814.5|1807.2|13
1732697710000|2024-11-27 08:55:10|1814.9|1807.6|1815.09|1807.79|1815.15|1807.85|1814.45|1807.15|17
1732697720000|2024-11-27 08:55:20|1815.13|1807.83|1814.95|1807.65|1815.15|1807.85|1814.45|1807.15|24
1732697730000|2024-11-27 08:55:30|1814.45|1807.15|1814.9|1807.6|1815.15|1807.85|1814.35|1807.05|17
1732697740000|2024-11-27 08:55:40|1815.06|1807.76|1814.35|1807.05|1815.08|1807.78|1814.35|1807.05|13
1732697750000|2024-11-27 08:55:50|1814.4|1807.1|1815.08|1807.78|1815.08|1807.78|1814.35|1807.05|12
1732697760000|2024-11-27 08:56:00|1815.09|1807.79|1815.35|1808.05|1816|1808.7|1814.9|1807.6|16
1732697770000|2024-11-27 08:56:10|1815.85|1808.55|1815.1|1807.8|1815.85|1808.55|1815.1|1807.8|9
1732697790000|2024-11-27 08:56:30|1815.35|1808.05|1816.01|1808.71|1816.01|1808.71|1815.35|1808.05|13
1732697800000|2024-11-27 08:56:40|1816.15|1808.85|1815.65|1808.35|1816.15|1808.85|1815.65|1808.35|15
1732697810000|2024-11-27 08:56:50|1815.96|1808.66|1813.65|1806.35|1816.15|1808.85|1813.65|1806.35|10
1732697820000|2024-11-27 08:57:00|1813.35|1806.05|1814.44|1807.14|1814.95|1807.65|1813.3|1806|25
1732697830000|2024-11-27 08:57:10|1814.13|1806.83|1813.45|1806.15|1814.65|1807.35|1813.45|1806.15|5
1732697840000|2024-11-27 08:57:20|1813.5|1806.2|1814|1806.7|1814.15|1806.85|1813.45|1806.15|17
1732697850000|2024-11-27 08:57:30|1813.95|1806.65|1813.35|1806.05|1813.95|1806.65|1813.35|1806.05|7
1732697860000|2024-11-27 08:57:40|1813.3|1806|1814.18|1806.88|1814.18|1806.88|1813.3|1806|11
1732697870000|2024-11-27 08:57:50|1814.68|1807.38|1813.15|1805.85|1814.68|1807.38|1813.15|1805.85|6
1732697880000|2024-11-27 08:58:00|1813|1805.7|1812.95|1805.65|1813|1805.7|1811.5|1804.2|21
1732697890000|2024-11-27 08:58:10|1812.87|1805.57|1812.35|1805.05|1812.95|1805.65|1812.35|1805.05|6
1732697900000|2024-11-27 08:58:20|1812.45|1805.15|1812.4|1805.1|1812.9|1805.6|1812.35|1805.05|18
1732697910000|2024-11-27 08:58:30|1812.45|1805.15|1813.3|1806|1813.3|1806|1812.35|1805.05|15
1732697920000|2024-11-27 08:58:40|1813.4|1806.1|1813.15|1805.85|1813.4|1806.1|1813.15|1805.85|3
1732697930000|2024-11-27 08:58:50|1813.05|1805.75|1813.3|1806|1813.3|1806|1812.3|1805|15
1732697940000|2024-11-27 08:59:00|1813.35|1806.05|1813.35|1806.05|1813.4|1806.1|1813.35|1806.05|3
1732697960000|2024-11-27 08:59:20|1813.15|1805.85|1813.13|1805.83|1813.15|1805.85|1812.9|1805.6|7
1732697970000|2024-11-27 08:59:30|1813.35|1806.05|1814.5|1807.2|1814.8|1807.5|1813.35|1806.05|12
1732697980000|2024-11-27 08:59:40|1814.35|1807.05|1814.35|1807.05|1814.5|1807.2|1814.35|1807.05|4
1732697990000|2024-11-27 08:59:50|1814.45|1807.15|1815.08|1807.78|1815.15|1807.85|1814.4|1807.1|11
1732698000000|2024-11-27 09:00:00|1815.07|1807.77|1816.3|1809|1816.85|1809.55|1815.07|1807.77|16
1732698010000|2024-11-27 09:00:10|1816.2|1808.9|1816.25|1808.95|1816.45|1809.15|1815.07|1807.77|25
1732698020000|2024-11-27 09:00:20|1816.1|1808.8|1814.4|1807.1|1816.1|1808.8|1814.4|1807.1|20
1732698030000|2024-11-27 09:00:30|1814.3|1807|1814.3|1807|1814.9|1807.6|1813.75|1806.45|19
1732698040000|2024-11-27 09:00:40|1814.45|1807.15|1814.45|1807.15|1814.85|1807.55|1814.4|1807.1|24
1732698050000|2024-11-27 09:00:50|1814.6|1807.3|1814.3|1807|1815.13|1807.83|1814.3|1807|18
1732698060000|2024-11-27 09:01:00|1814.62|1807.32|1813.45|1806.15|1814.8|1807.5|1813.45|1806.15|16
1732698070000|2024-11-27 09:01:10|1813.5|1806.2|1814.75|1807.45|1815.02|1807.72|1813.45|1806.15|18
1732698080000|2024-11-27 09:01:20|1814.8|1807.5|1815.68|1808.38|1816.15|1808.85|1814.8|1807.5|33
1732698090000|2024-11-27 09:01:30|1815.92|1808.62|1816.25|1808.95|1816.65|1809.35|1815.92|1808.62|31
1732698100000|2024-11-27 09:01:40|1816.3|1809|1816.09|1808.79|1817|1809.7|1815.5|1808.2|28
1732698110000|2024-11-27 09:01:50|1816.15|1808.85|1816.16|1808.86|1816.3|1809|1816.13|1808.83|18
1732698120000|2024-11-27 09:02:00|1816.18|1808.88|1814|1806.7|1816.3|1809|1814|1806.7|22
1732698130000|2024-11-27 09:02:10|1814.19|1806.89|1812.97|1805.67|1814.19|1806.89|1812.57|1805.27|20
1732698140000|2024-11-27 09:02:20|1812.87|1805.57|1811.35|1804.05|1813|1805.7|1811.35|1804.05|14
1732698150000|2024-11-27 09:02:30|1811.38|1804.08|1811.88|1804.58|1812.4|1805.1|1811.38|1804.08|22
1732698160000|2024-11-27 09:02:40|1811.61|1804.31|1811.46|1804.16|1811.68|1804.38|1810.73|1803.43|27
1732698170000|2024-11-27 09:02:50|1812.38|1805.08|1811.55|1804.25|1813.05|1805.75|1811.32|1804.02|27
1732698180000|2024-11-27 09:03:00|1812.3|1805|1810.32|1803.02|1812.35|1805.05|1810.31|1803.01|24
1732698190000|2024-11-27 09:03:10|1810.25|1802.95|1810.39|1803.09|1811.24|1803.94|1810.15|1802.85|27
1732698200000|2024-11-27 09:03:20|1810.8|1803.5|1810.13|1802.83|1811.24|1803.94|1809.53|1802.23|27
1732698210000|2024-11-27 09:03:30|1810.15|1802.85|1810.45|1803.15|1810.84|1803.54|1810.15|1802.85|14
1732698220000|2024-11-27 09:03:40|1810.56|1803.26|1809.35|1802.05|1810.56|1803.26|1809.35|1802.05|12
1732698230000|2024-11-27 09:03:50|1809.4|1802.1|1809.25|1801.95|1809.45|1802.15|1808.85|1801.55|23
1732698240000|2024-11-27 09:04:00|1809.19|1801.89|1809.3|1802|1809.3|1802|1809.15|1801.85|19
1732698250000|2024-11-27 09:04:10|1809|1801.7|1808.95|1801.65|1809|1801.7|1808.34|1801.04|26
1732698260000|2024-11-27 09:04:20|1808.7|1801.4|1807.94|1800.64|1809.15|1801.85|1807.7|1800.4|19
1732698270000|2024-11-27 09:04:30|1807.96|1800.66|1807.65|1800.35|1808.09|1800.79|1807.43|1800.13|27
1732698280000|2024-11-27 09:04:40|1807.3|1800|1808|1800.7|1808.15|1800.85|1807.3|1800|7
1732698290000|2024-11-27 09:04:50|1807.5|1800.2|1807.56|1800.26|1807.65|1800.35|1807.19|1799.89|15
1732698300000|2024-11-27 09:05:00|1807.03|1799.73|1808.42|1801.12|1808.42|1801.12|1806.65|1799.35|28
1732698310000|2024-11-27 09:05:10|1808.5|1801.2|1809.15|1801.85|1809.15|1801.85|1808.05|1800.75|19
1732698320000|2024-11-27 09:05:20|1809.65|1802.35|1811.15|1803.85|1811.15|1803.85|1809.15|1801.85|10
1732698330000|2024-11-27 09:05:30|1811.65|1804.35|1810.4|1803.1|1811.65|1804.35|1810.4|1803.1|16
1732698340000|2024-11-27 09:05:40|1810.35|1803.05|1811|1803.7|1811.15|1803.85|1810.35|1803.05|11
1732698350000|2024-11-27 09:05:50|1810.8|1803.5|1811.75|1804.45|1812.24|1804.94|1810.8|1803.5|24
1732698360000|2024-11-27 09:06:00|1811.66|1804.36|1812.75|1805.45|1813.18|1805.88|1811.5|1804.2|26
1732698370000|2024-11-27 09:06:10|1812.85|1805.55|1812.1|1804.8|1812.9|1805.6|1812.07|1804.77|29
1732698380000|2024-11-27 09:06:20|1812.3|1805|1812.24|1804.94|1813.03|1805.73|1812.1|1804.8|19
1732698390000|2024-11-27 09:06:30|1812.1|1804.8|1814.26|1806.96|1814.29|1806.99|1812.1|1804.8|28
1732698400000|2024-11-27 09:06:40|1814.23|1806.93|1814.29|1806.99|1814.45|1807.15|1814.23|1806.93|25
1732698410000|2024-11-27 09:06:50|1814.25|1806.95|1815.1|1807.8|1815.1|1807.8|1814.23|1806.93|26
1732698420000|2024-11-27 09:07:00|1814.8|1807.5|1814.3|1807|1815.17|1807.87|1814.3|1807|18
1732698430000|2024-11-27 09:07:10|1814.65|1807.35|1813.85|1806.55|1815.05|1807.75|1813.25|1805.95|25
1732698440000|2024-11-27 09:07:20|1813.9|1806.6|1815.18|1807.88|1815.18|1807.88|1813.9|1806.6|33
1732698450000|2024-11-27 09:07:30|1815.13|1807.83|1812.58|1805.28|1815.2|1807.9|1812.58|1805.28|27
1732698460000|2024-11-27 09:07:40|1813.43|1806.13|1811.07|1803.77|1813.43|1806.13|1811.07|1803.77|33
1732698470000|2024-11-27 09:07:50|1811.08|1803.78|1811.21|1803.91|1811.5|1804.2|1810.65|1803.35|8
1732698480000|2024-11-27 09:08:00|1810.48|1803.18|1808.55|1801.25|1811|1803.7|1808.55|1801.25|28
1732698490000|2024-11-27 09:08:10|1808.81|1801.51|1808.07|1800.77|1808.81|1801.51|1808|1800.7|25
1732698500000|2024-11-27 09:08:20|1808.5|1801.2|1808.06|1800.76|1808.55|1801.25|1807.65|1800.35|18
1732698510000|2024-11-27 09:08:30|1808|1800.7|1806.7|1799.4|1808|1800.7|1806.65|1799.35|19
1732698520000|2024-11-27 09:08:40|1806.75|1799.45|1805.95|1798.65|1807.1|1799.8|1805.8|1798.5|27
1732698530000|2024-11-27 09:08:50|1806|1798.7|1806.04|1798.74|1806.7|1799.4|1804.99|1797.69|26
1732698540000|2024-11-27 09:09:00|1806.35|1799.05|1805.03|1797.73|1806.65|1799.35|1804.8|1797.5|35
1732698550000|2024-11-27 09:09:10|1804.9|1797.6|1804.95|1797.65|1805.15|1797.85|1804.7|1797.4|28
1732698560000|2024-11-27 09:09:20|1804.9|1797.6|1805.15|1797.85|1805.15|1797.85|1804.02|1796.72|14
1732698570000|2024-11-27 09:09:30|1805.05|1797.75|1804.7|1797.4|1805.15|1797.85|1804.55|1797.25|20
1732698580000|2024-11-27 09:09:40|1804.2|1796.9|1804.35|1797.05|1804.4|1797.1|1804.2|1796.9|9
1732698590000|2024-11-27 09:09:50|1804.3|1797|1804.15|1796.85|1804.7|1797.4|1804.15|1796.85|5
1732698600000|2024-11-27 09:10:00|1804.65|1797.35|1804.25|1796.95|1804.65|1797.35|1804.2|1796.9|3
1732698610000|2024-11-27 09:10:10|1804.2|1796.9|1805.15|1797.85|1805.65|1798.35|1804.2|1796.9|11
1732698620000|2024-11-27 09:10:20|1805.25|1797.95|1806.35|1799.05|1806.35|1799.05|1805.25|1797.95|11
1732698630000|2024-11-27 09:10:30|1806.65|1799.35|1807.05|1799.75|1807.15|1799.85|1806.65|1799.35|8
1732698640000|2024-11-27 09:10:40|1807.1|1799.8|1807.15|1799.85|1807.15|1799.85|1807.1|1799.8|2
1732698650000|2024-11-27 09:10:50|1807|1799.7|1806.65|1799.35|1807|1799.7|1806.15|1798.85|6
1732698660000|2024-11-27 09:11:00|1806.15|1798.85|1806|1798.7|1806.6|1799.3|1805.3|1798|19
1732698670000|2024-11-27 09:11:10|1806.05|1798.75|1805.15|1797.85|1806.05|1798.75|1804.15|1796.85|34
1732698680000|2024-11-27 09:11:20|1804.65|1797.35|1805.89|1798.59|1806.15|1798.85|1804.65|1797.35|21
1732698690000|2024-11-27 09:11:30|1805.2|1797.9|1806.05|1798.75|1806.2|1798.9|1805.2|1797.9|22
1732698700000|2024-11-27 09:11:40|1806.1|1798.8|1805.4|1798.1|1806.1|1798.8|1804.25|1796.95|25
1732698710000|2024-11-27 09:11:50|1805.25|1797.95|1805.55|1798.25|1805.6|1798.3|1805.15|1797.85|23
1732698720000|2024-11-27 09:12:00|1805.65|1798.35|1806.4|1799.1|1807.3|1800|1805.65|1798.35|22
1732698730000|2024-11-27 09:12:10|1806.15|1798.85|1805.4|1798.1|1806.43|1799.13|1805.2|1797.9|18
1732698740000|2024-11-27 09:12:20|1805.94|1798.64|1806.3|1799|1806.3|1799|1805.94|1798.64|12
1732698750000|2024-11-27 09:12:30|1806.8|1799.5|1806.35|1799.05|1807.05|1799.75|1806.15|1798.85|13
1732698760000|2024-11-27 09:12:40|1806.2|1798.9|1806.2|1798.9|1806.6|1799.3|1805.15|1797.85|22
1732698770000|2024-11-27 09:12:50|1806.3|1799|1806.2|1798.9|1806.55|1799.25|1806.15|1798.85|22
1732698780000|2024-11-27 09:13:00|1806.25|1798.95|1804.25|1796.95|1806.8|1799.5|1804.2|1796.9|28
1732698790000|2024-11-27 09:13:10|1804.8|1797.5|1804.3|1797|1804.8|1797.5|1804.25|1796.95|21
1732698800000|2024-11-27 09:13:20|1804.45|1797.15|1804.7|1797.4|1804.7|1797.4|1804.35|1797.05|9
1732698810000|2024-11-27 09:13:30|1804.65|1797.35|1804.25|1796.95|1804.65|1797.35|1804.25|1796.95|11
1732698820000|2024-11-27 09:13:40|1804.3|1797|1804.15|1796.85|1804.6|1797.3|1804.15|1796.85|4
1732698830000|2024-11-27 09:13:50|1804.05|1796.75|1803.3|1796|1804.05|1796.75|1803.2|1795.9|25
1732698840000|2024-11-27 09:14:00|1803.35|1796.05|1804.35|1797.05|1804.35|1797.05|1803.3|1796|28
1732698850000|2024-11-27 09:14:10|1804.3|1797|1803.45|1796.15|1804.3|1797|1803.25|1795.95|23
1732698860000|2024-11-27 09:14:20|1803.35|1796.05|1803.25|1795.95|1803.7|1796.4|1802.85|1795.55|16
1732698870000|2024-11-27 09:14:30|1803.75|1796.45|1802.45|1795.15|1803.75|1796.45|1802.45|1795.15|11
1732698880000|2024-11-27 09:14:40|1802.55|1795.25|1802.95|1795.65|1803.05|1795.75|1802.45|1795.15|16
1732698890000|2024-11-27 09:14:50|1802.45|1795.15|1802.9|1795.6|1802.9|1795.6|1802.35|1795.05|14
1732698900000|2024-11-27 09:15:00|1802.8|1795.5|1802.25|1794.95|1803.05|1795.75|1801.7|1794.4|26
1732698910000|2024-11-27 09:15:10|1802.3|1795|1804.15|1796.85|1804.2|1796.9|1802.3|1795|23
1732698920000|2024-11-27 09:15:20|1803.9|1796.6|1803.9|1796.6|1804.35|1797.05|1803.7|1796.4|27
1732698930000|2024-11-27 09:15:30|1804.05|1796.75|1803.75|1796.45|1804.05|1796.75|1803.15|1795.85|21
1732698940000|2024-11-27 09:15:40|1803.7|1796.4|1804.6|1797.3|1804.6|1797.3|1803.6|1796.3|22
1732698950000|2024-11-27 09:15:50|1804.7|1797.4|1804.4|1797.1|1804.7|1797.4|1804.3|1797|15
1732698960000|2024-11-27 09:16:00|1804.45|1797.15|1803.8|1796.5|1804.45|1797.15|1803.8|1796.5|25
1732698970000|2024-11-27 09:16:10|1803.85|1796.55|1804.6|1797.3|1804.6|1797.3|1803.85|1796.55|22
1732698980000|2024-11-27 09:16:20|1804.5|1797.2|1803.35|1796.05|1804.5|1797.2|1803.25|1795.95|21
1732698990000|2024-11-27 09:16:30|1803.3|1796|1804|1796.7|1804|1796.7|1803.3|1796|24
1732699000000|2024-11-27 09:16:40|1803.95|1796.65|1803.15|1795.85|1804.55|1797.25|1803.05|1795.75|24
1732699010000|2024-11-27 09:16:50|1803.2|1795.9|1801.4|1794.1|1803.7|1796.4|1801.4|1794.1|18
1732699020000|2024-11-27 09:17:00|1801.45|1794.15|1802.5|1795.2|1802.5|1795.2|1801.15|1793.85|13
1732699030000|2024-11-27 09:17:10|1802.4|1795.1|1803.6|1796.3|1803.75|1796.45|1802.4|1795.1|22
1732699040000|2024-11-27 09:17:20|1803.7|1796.4|1804.35|1797.05|1804.35|1797.05|1803.3|1796|19
1732699050000|2024-11-27 09:17:30|1804.45|1797.15|1804.95|1797.65|1804.95|1797.65|1804.3|1797|15
1732699060000|2024-11-27 09:17:40|1804.35|1797.05|1804.4|1797.1|1804.45|1797.15|1804.2|1796.9|23
1732699070000|2024-11-27 09:17:50|1804.5|1797.2|1804.1|1796.8|1804.55|1797.25|1803.45|1796.15|26
1732699080000|2024-11-27 09:18:00|1804.05|1796.75|1802.8|1795.5|1804.05|1796.75|1802.7|1795.4|21
1732699090000|2024-11-27 09:18:10|1802.7|1795.4|1803.15|1795.85|1803.3|1796|1802.7|1795.4|18
1732699100000|2024-11-27 09:18:20|1802.95|1795.65|1803.35|1796.05|1803.35|1796.05|1802.95|1795.65|15
1732699110000|2024-11-27 09:18:30|1803.3|1796|1804.45|1797.15|1804.5|1797.2|1803.25|1795.95|20
1732699120000|2024-11-27 09:18:40|1804.5|1797.2|1803.5|1796.2|1804.55|1797.25|1803.35|1796.05|16
1732699130000|2024-11-27 09:18:50|1803.55|1796.25|1804.2|1796.9|1804.2|1796.9|1803.55|1796.25|10
1732699140000|2024-11-27 09:19:00|1804.15|1796.85|1803.65|1796.35|1804.15|1796.85|1803.65|1796.35|19
1732699150000|2024-11-27 09:19:10|1803.45|1796.15|1801.45|1794.15|1803.45|1796.15|1801.35|1794.05|18
1732699160000|2024-11-27 09:19:20|1801.5|1794.2|1802.53|1795.23|1802.53|1795.23|1801.4|1794.1|16
1732699170000|2024-11-27 09:19:30|1802.75|1795.45|1803.65|1796.35|1803.65|1796.35|1802.75|1795.45|23
1732699180000|2024-11-27 09:19:40|1803.35|1796.05|1804.35|1797.05|1804.35|1797.05|1803.35|1796.05|10
1732699190000|2024-11-27 09:19:50|1804.4|1797.1|1803.45|1796.15|1804.4|1797.1|1803.3|1796|13
1732699200000|2024-11-27 09:20:00|1803.4|1796.1|1802.75|1795.45|1804.1|1796.8|1802.75|1795.45|27
1732699210000|2024-11-27 09:20:10|1802|1794.7|1801.45|1794.15|1802.75|1795.45|1801.3|1794|31
1732699220000|2024-11-27 09:20:20|1801.4|1794.1|1801.35|1794.05|1802.6|1795.3|1801.3|1794|22
1732699230000|2024-11-27 09:20:30|1801.75|1794.45|1800.15|1792.85|1801.75|1794.45|1799.65|1792.35|9
1732699240000|2024-11-27 09:20:40|1799.65|1792.35|1801.24|1793.94|1801.24|1793.94|1799.5|1792.2|17
1732699250000|2024-11-27 09:20:50|1801.74|1794.44|1801.5|1794.2|1801.74|1794.44|1801.24|1793.94|8
1732699260000|2024-11-27 09:21:00|1802.05|1794.75|1801.15|1793.85|1802.1|1794.8|1801|1793.7|18
1732699270000|2024-11-27 09:21:10|1801.4|1794.1|1801.24|1793.94|1801.74|1794.44|1800.5|1793.2|8
1732699280000|2024-11-27 09:21:20|1801.35|1794.05|1801.2|1793.9|1801.8|1794.5|1801.2|1793.9|11
1732699290000|2024-11-27 09:21:30|1800.95|1793.65|1801.4|1794.1|1801.59|1794.29|1800.75|1793.45|16
1732699300000|2024-11-27 09:21:40|1801.55|1794.25|1802.25|1794.95|1802.25|1794.95|1801.55|1794.25|17
1732699310000|2024-11-27 09:21:50|1802.35|1795.05|1802.4|1795.1|1803.05|1795.75|1802.35|1795.05|16
1732699320000|2024-11-27 09:22:00|1802.8|1795.5|1803.1|1795.8|1803.4|1796.1|1802.8|1795.5|18
1732699330000|2024-11-27 09:22:10|1802.75|1795.45|1802.3|1795|1802.95|1795.65|1802.3|1795|19
1732699340000|2024-11-27 09:22:20|1802.35|1795.05|1800.4|1793.1|1802.55|1795.25|1800.4|1793.1|18
1732699350000|2024-11-27 09:22:30|1800.6|1793.3|1800|1792.7|1800.6|1793.3|1799.6|1792.3|11
1732699360000|2024-11-27 09:22:40|1800.1|1792.8|1800.1|1792.8|1800.1|1792.8|1799.6|1792.3|6
1732699370000|2024-11-27 09:22:50|1799.6|1792.3|1799.6|1792.3|1799.6|1792.3|1799.6|1792.3|1
1732699380000|2024-11-27 09:23:00|1798.7|1791.4|1798.18|1790.88|1798.7|1791.4|1798.18|1790.88|5
1732699390000|2024-11-27 09:23:10|1798.58|1791.28|1798.65|1791.35|1798.7|1791.4|1798.15|1790.85|7
1732699400000|2024-11-27 09:23:20|1797.65|1790.35|1797.18|1789.88|1798.15|1790.85|1797.07|1789.77|27
1732699410000|2024-11-27 09:23:30|1797.68|1790.38|1798.63|1791.33|1798.63|1791.33|1796.85|1789.55|27
1732699420000|2024-11-27 09:23:40|1798.13|1790.83|1798.5|1791.2|1798.58|1791.28|1797.5|1790.2|9
1732699430000|2024-11-27 09:23:50|1798.08|1790.78|1798|1790.7|1798.5|1791.2|1797.5|1790.2|14
1732699440000|2024-11-27 09:24:00|1798.08|1790.78|1798.95|1791.65|1798.95|1791.65|1797.85|1790.55|14
1732699450000|2024-11-27 09:24:10|1798.85|1791.55|1798.5|1791.2|1798.85|1791.55|1798.08|1790.78|17
1732699470000|2024-11-27 09:24:30|1799|1791.7|1797.65|1790.35|1799|1791.7|1797.65|1790.35|8
1732699480000|2024-11-27 09:24:40|1797.5|1790.2|1798.71|1791.41|1798.71|1791.41|1797.5|1790.2|17
1732699490000|2024-11-27 09:24:50|1798.21|1790.91|1799.13|1791.83|1799.15|1791.85|1798.21|1790.91|4
1732699500000|2024-11-27 09:25:00|1799.15|1791.85|1799.1|1791.8|1799.15|1791.85|1798.95|1791.65|9
1732699510000|2024-11-27 09:25:10|1799.5|1792.2|1802.15|1794.85|1802.65|1795.35|1799.5|1792.2|27
1732699520000|2024-11-27 09:25:20|1802.55|1795.25|1802.8|1795.5|1802.8|1795.5|1802.05|1794.75|14
1732699530000|2024-11-27 09:25:30|1802.3|1795|1801.25|1793.95|1802.55|1795.25|1801.15|1793.85|15
1732699540000|2024-11-27 09:25:40|1801.3|1794|1801.25|1793.95|1801.85|1794.55|1801.03|1793.73|19
1732699550000|2024-11-27 09:25:50|1801.3|1794|1802.15|1794.85|1802.65|1795.35|1801.25|1793.95|16
1732699560000|2024-11-27 09:26:00|1802.05|1794.75|1801.95|1794.65|1802.4|1795.1|1801.05|1793.75|17
1732699570000|2024-11-27 09:26:10|1802|1794.7|1801.25|1793.95|1802.03|1794.73|1801.15|1793.85|10
1732699580000|2024-11-27 09:26:20|1801.3|1794|1801.95|1794.65|1801.95|1794.65|1801.15|1793.85|12
1732699590000|2024-11-27 09:26:30|1801.9|1794.6|1801.35|1794.05|1801.9|1794.6|1801.3|1794|10
1732699600000|2024-11-27 09:26:40|1801.3|1794|1801.5|1794.2|1801.55|1794.25|1801.1|1793.8|13
1732699610000|2024-11-27 09:26:50|1801.45|1794.15|1801.25|1793.95|1801.52|1794.22|1800.4|1793.1|24
1732699620000|2024-11-27 09:27:00|1801.3|1794|1801.45|1794.15|1802.05|1794.75|1801.25|1793.95|23
1732699630000|2024-11-27 09:27:10|1802.15|1794.85|1803.5|1796.2|1803.65|1796.35|1802.15|1794.85|21
1732699640000|2024-11-27 09:27:20|1803.4|1796.1|1803.41|1796.11|1803.85|1796.55|1803.13|1795.83|13
1732699650000|2024-11-27 09:27:30|1803.43|1796.13|1803.15|1795.85|1803.75|1796.45|1803.05|1795.75|15
1732699660000|2024-11-27 09:27:40|1803.45|1796.15|1803.21|1795.91|1803.55|1796.25|1802.4|1795.1|17
1732699670000|2024-11-27 09:27:50|1803.8|1796.5|1803.65|1796.35|1803.8|1796.5|1803.15|1795.85|21
1732699680000|2024-11-27 09:28:00|1803.15|1795.85|1802.3|1795|1803.65|1796.35|1802.15|1794.85|11
1732699690000|2024-11-27 09:28:10|1802.25|1794.95|1802.45|1795.15|1803.25|1795.95|1802.25|1794.95|13
1732699700000|2024-11-27 09:28:20|1802.55|1795.25|1802.1|1794.8|1803.8|1796.5|1802.1|1794.8|11
1732699710000|2024-11-27 09:28:30|1802.25|1794.95|1802.3|1795|1802.9|1795.6|1802.25|1794.95|9
1732699720000|2024-11-27 09:28:40|1802.35|1795.05|1801.3|1794|1802.75|1795.45|1801.25|1793.95|18
1732699730000|2024-11-27 09:28:50|1801.7|1794.4|1801.6|1794.3|1802.13|1794.83|1800.7|1793.4|23
1732699740000|2024-11-27 09:29:00|1801.65|1794.35|1801.5|1794.2|1801.65|1794.35|1800.55|1793.25|15
1732699750000|2024-11-27 09:29:10|1801.77|1794.47|1801.35|1794.05|1802.15|1794.85|1801.35|1794.05|15
1732699760000|2024-11-27 09:29:20|1801.6|1794.3|1800.75|1793.45|1801.6|1794.3|1800.75|1793.45|10
1732699770000|2024-11-27 09:29:30|1800.85|1793.55|1801.85|1794.55|1801.85|1794.55|1800.75|1793.45|11
1732699780000|2024-11-27 09:29:40|1801.55|1794.25|1802.1|1794.8|1802.11|1794.81|1801.55|1794.25|25
1732699790000|2024-11-27 09:29:50|1802|1794.7|1800.8|1793.5|1802.35|1795.05|1800.65|1793.35|26
1732699800000|2024-11-27 09:30:00|1800.6|1793.3|1799.6|1792.3|1800.8|1793.5|1799.45|1792.15|23
1732699810000|2024-11-27 09:30:10|1799.45|1792.15|1800.75|1793.45|1801.01|1793.71|1799.45|1792.15|24
1732699820000|2024-11-27 09:30:20|1801.01|1793.71|1800.4|1793.1|1801.1|1793.8|1800.25|1792.95|25
1732699830000|2024-11-27 09:30:30|1800.35|1793.05|1800.6|1793.3|1800.95|1793.65|1799.8|1792.5|28
1732699840000|2024-11-27 09:30:40|1800.55|1793.25|1799.7|1792.4|1800.55|1793.25|1799.5|1792.2|22
1732699850000|2024-11-27 09:30:50|1799.85|1792.55|1799.75|1792.45|1799.9|1792.6|1799.65|1792.35|20
1732699860000|2024-11-27 09:31:00|1799.7|1792.4|1797.75|1790.45|1799.9|1792.6|1796.9|1789.6|28
1732699870000|2024-11-27 09:31:10|1797.65|1790.35|1796.85|1789.55|1797.9|1790.6|1796.8|1789.5|20
1732699880000|2024-11-27 09:31:20|1797.65|1790.35|1797.15|1789.85|1797.9|1790.6|1796.9|1789.6|20
1732699890000|2024-11-27 09:31:30|1797.23|1789.93|1796.8|1789.5|1797.23|1789.93|1796.8|1789.5|16
1732699900000|2024-11-27 09:31:40|1797.12|1789.82|1796.8|1789.5|1797.45|1790.15|1796.8|1789.5|12
1732699910000|2024-11-27 09:31:50|1796.9|1789.6|1797.45|1790.15|1798.15|1790.85|1796.9|1789.6|25
1732699920000|2024-11-27 09:32:00|1797.5|1790.2|1796.75|1789.45|1797.8|1790.5|1796.75|1789.45|26
1732699930000|2024-11-27 09:32:10|1796.8|1789.5|1796|1788.7|1797.15|1789.85|1795.4|1788.1|17
1732699940000|2024-11-27 09:32:20|1796.05|1788.75|1796.75|1789.45|1796.85|1789.55|1795.85|1788.55|30
1732699950000|2024-11-27 09:32:30|1797.15|1789.85|1795.45|1788.15|1797.2|1789.9|1795.45|1788.15|20
1732699960000|2024-11-27 09:32:40|1796.35|1789.05|1796.25|1788.95|1796.6|1789.3|1795.49|1788.19|31
1732699970000|2024-11-27 09:32:50|1795.85|1788.55|1796.76|1789.46|1797.1|1789.8|1795.75|1788.45|30
1732699980000|2024-11-27 09:33:00|1796.77|1789.47|1797.05|1789.75|1797.8|1790.5|1796.35|1789.05|27
1732699990000|2024-11-27 09:33:10|1797|1789.7|1796.23|1788.93|1797|1789.7|1795.43|1788.13|32
1732700000000|2024-11-27 09:33:20|1796.25|1788.95|1794.23|1786.93|1796.25|1788.95|1794.1|1786.8|29
1732700010000|2024-11-27 09:33:30|1794.2|1786.9|1793.32|1786.02|1794.23|1786.93|1793.26|1785.96|31
1732700020000|2024-11-27 09:33:40|1793.95|1786.65|1793.24|1785.94|1794.23|1786.93|1792.8|1785.5|33
1732700030000|2024-11-27 09:33:50|1793.26|1785.96|1792.43|1785.13|1793.46|1786.16|1792.32|1785.02|27
1732700040000|2024-11-27 09:34:00|1792.4|1785.1|1791.23|1783.93|1793.15|1785.85|1791.18|1783.88|25
1732700050000|2024-11-27 09:34:10|1791.2|1783.9|1792.1|1784.8|1792.11|1784.81|1791.15|1783.85|23
1732700060000|2024-11-27 09:34:20|1791.6|1784.3|1791.43|1784.13|1792.05|1784.75|1790.7|1783.4|32
1732700070000|2024-11-27 09:34:30|1791.38|1784.08|1792.15|1784.85|1792.2|1784.9|1791.3|1784|23
1732700080000|2024-11-27 09:34:40|1791.9|1784.6|1793|1785.7|1793.15|1785.85|1791.7|1784.4|29
1732700090000|2024-11-27 09:34:50|1793.05|1785.75|1792.19|1784.89|1793.15|1785.85|1792.15|1784.85|20
1732700100000|2024-11-27 09:35:00|1792.23|1784.93|1793.95|1786.65|1793.95|1786.65|1792.23|1784.93|28
1732700110000|2024-11-27 09:35:10|1793.85|1786.55|1793.85|1786.55|1794.18|1786.88|1793.65|1786.35|25
1732700120000|2024-11-27 09:35:20|1793.95|1786.65|1794.05|1786.75|1794.05|1786.75|1793.65|1786.35|16
1732700130000|2024-11-27 09:35:30|1794|1786.7|1794.2|1786.9|1794.4|1787.1|1793.75|1786.45|32
1732700140000|2024-11-27 09:35:40|1794.19|1786.89|1794.45|1787.15|1794.5|1787.2|1794.15|1786.85|20
1732700150000|2024-11-27 09:35:50|1794.5|1787.2|1795.11|1787.81|1795.11|1787.81|1794.4|1787.1|14
1732700160000|2024-11-27 09:36:00|1795.12|1787.82|1795.7|1788.4|1797.65|1790.35|1795.12|1787.82|32
1732700170000|2024-11-27 09:36:10|1795.63|1788.33|1796.6|1789.3|1797.7|1790.4|1795.55|1788.25|28
1732700180000|2024-11-27 09:36:20|1796.65|1789.35|1796.9|1789.6|1797.6|1790.3|1796.65|1789.35|23
1732700190000|2024-11-27 09:36:30|1796.85|1789.55|1798.9|1791.6|1798.9|1791.6|1796.85|1789.55|26
1732700200000|2024-11-27 09:36:40|1799.17|1791.87|1799.8|1792.5|1799.95|1792.65|1798.75|1791.45|26
1732700210000|2024-11-27 09:36:50|1799.75|1792.45|1798.7|1791.4|1799.75|1792.45|1798.7|1791.4|25
1732700220000|2024-11-27 09:37:00|1798.8|1791.5|1798.19|1790.89|1799.25|1791.95|1798.05|1790.75|31
1732700230000|2024-11-27 09:37:10|1798.18|1790.88|1799.05|1791.75|1799.05|1791.75|1798.13|1790.83|31
1732700240000|2024-11-27 09:37:20|1799|1791.7|1799.4|1792.1|1799.4|1792.1|1799|1791.7|25
1732700250000|2024-11-27 09:37:30|1799.45|1792.15|1799.65|1792.35|1800.05|1792.75|1799.15|1791.85|25
1732700260000|2024-11-27 09:37:40|1799.59|1792.29|1799.85|1792.55|1799.85|1792.55|1799.25|1791.95|17
1732700270000|2024-11-27 09:37:50|1799.9|1792.6|1800.18|1792.88|1800.25|1792.95|1799.55|1792.25|21
1732700280000|2024-11-27 09:38:00|1800.21|1792.91|1800.8|1793.5|1801.2|1793.9|1800.21|1792.91|26
1732700290000|2024-11-27 09:38:10|1800.85|1793.55|1800.8|1793.5|1801.23|1793.93|1800.8|1793.5|22
1732700300000|2024-11-27 09:38:20|1800.9|1793.6|1800.76|1793.46|1801.23|1793.93|1800.75|1793.45|33
1732700310000|2024-11-27 09:38:30|1800.75|1793.45|1800.45|1793.15|1800.85|1793.55|1799.85|1792.55|29
1732700320000|2024-11-27 09:38:40|1800.25|1792.95|1801.26|1793.96|1801.42|1794.12|1800.1|1792.8|26
1732700330000|2024-11-27 09:38:50|1801.22|1793.92|1800.75|1793.45|1802.3|1795|1800.75|1793.45|20
1732700340000|2024-11-27 09:39:00|1800.5|1793.2|1800.15|1792.85|1800.8|1793.5|1799.65|1792.35|21
1732700350000|2024-11-27 09:39:10|1799.85|1792.55|1801.21|1793.91|1801.23|1793.93|1799.85|1792.55|23
1732700360000|2024-11-27 09:39:20|1801.23|1793.93|1801.05|1793.75|1801.5|1794.2|1800.7|1793.4|35
1732700370000|2024-11-27 09:39:30|1801|1793.7|1801|1793.7|1801.15|1793.85|1800.8|1793.5|27
1732700380000|2024-11-27 09:39:40|1801.05|1793.75|1800.69|1793.39|1801.05|1793.75|1800.62|1793.32|21
1732700390000|2024-11-27 09:39:50|1800.7|1793.4|1800.9|1793.6|1801.29|1793.99|1800.39|1793.09|30
1732700400000|2024-11-27 09:40:00|1800.85|1793.55|1801.05|1793.75|1801.05|1793.75|1799.85|1792.55|35
1732700410000|2024-11-27 09:40:10|1800.95|1793.65|1801.75|1794.45|1802.13|1794.83|1800.95|1793.65|28
1732700420000|2024-11-27 09:40:20|1801.8|1794.5|1801.24|1793.94|1801.85|1794.55|1801.15|1793.85|18
1732700430000|2024-11-27 09:40:30|1801.22|1793.92|1799.85|1792.55|1801.35|1794.05|1799.5|1792.2|29
1732700440000|2024-11-27 09:40:40|1800.05|1792.75|1801.2|1793.9|1801.2|1793.9|1800.05|1792.75|28
1732700450000|2024-11-27 09:40:50|1801.15|1793.85|1800.25|1792.95|1801.15|1793.85|1799.65|1792.35|22
1732700460000|2024-11-27 09:41:00|1800.75|1793.45|1801.23|1793.93|1801.23|1793.93|1800.1|1792.8|22
1732700470000|2024-11-27 09:41:10|1801.2|1793.9|1800.8|1793.5|1801.21|1793.91|1800.7|1793.4|25
1732700480000|2024-11-27 09:41:20|1800.85|1793.55|1800.9|1793.6|1801|1793.7|1800.7|1793.4|27
1732700490000|2024-11-27 09:41:30|1800.75|1793.45|1798.9|1791.6|1800.75|1793.45|1798.7|1791.4|25
1732700500000|2024-11-27 09:41:40|1798.85|1791.55|1799.65|1792.35|1799.75|1792.45|1798.75|1791.45|30
1732700510000|2024-11-27 09:41:50|1799.44|1792.14|1800.1|1792.8|1800.62|1793.32|1799.44|1792.14|29
1732700520000|2024-11-27 09:42:00|1800.05|1792.75|1800|1792.7|1800.1|1792.8|1799.25|1791.95|29
1732700530000|2024-11-27 09:42:10|1800.1|1792.8|1800.3|1793|1801.05|1793.75|1799.9|1792.6|25
1732700540000|2024-11-27 09:42:20|1800.24|1792.94|1799.9|1792.6|1800.24|1792.94|1799.65|1792.35|24
1732700550000|2024-11-27 09:42:30|1799.82|1792.52|1800.97|1793.67|1801.1|1793.8|1799.82|1792.52|20
1732700560000|2024-11-27 09:42:40|1801.11|1793.81|1799.75|1792.45|1801.15|1793.85|1799.65|1792.35|26
1732700570000|2024-11-27 09:42:50|1799.2|1791.9|1798.24|1790.94|1799.2|1791.9|1798.18|1790.88|31
1732700580000|2024-11-27 09:43:00|1798.26|1790.96|1799.05|1791.75|1799.2|1791.9|1798.15|1790.85|28
1732700590000|2024-11-27 09:43:10|1798.65|1791.35|1800.1|1792.8|1800.1|1792.8|1798.65|1791.35|29
1732700600000|2024-11-27 09:43:20|1799.65|1792.35|1799.65|1792.35|1801.05|1793.75|1799.45|1792.15|24
1732700610000|2024-11-27 09:43:30|1799.7|1792.4|1799.23|1791.93|1799.75|1792.45|1798.65|1791.35|28
1732700620000|2024-11-27 09:43:40|1799.25|1791.95|1798.9|1791.6|1799.25|1791.95|1798.5|1791.2|31
1732700630000|2024-11-27 09:43:50|1798.85|1791.55|1800.23|1792.93|1800.31|1793.01|1798.85|1791.55|30
1732700640000|2024-11-27 09:44:00|1800.19|1792.89|1800.95|1793.65|1802|1794.7|1800.15|1792.85|29
1732700650000|2024-11-27 09:44:10|1801.08|1793.78|1799.8|1792.5|1801.08|1793.78|1799.65|1792.35|30
1732700660000|2024-11-27 09:44:20|1799.73|1792.43|1800.15|1792.85|1800.2|1792.9|1799.73|1792.43|25
1732700670000|2024-11-27 09:44:30|1800.1|1792.8|1801.26|1793.96|1801.45|1794.15|1800|1792.7|29
1732700680000|2024-11-27 09:44:40|1801.28|1793.98|1801.15|1793.85|1801.6|1794.3|1800.9|1793.6|32
1732700690000|2024-11-27 09:44:50|1801.18|1793.88|1801.3|1794|1802.03|1794.73|1801.15|1793.85|24
1732700700000|2024-11-27 09:45:00|1801.38|1794.08|1801.31|1794.01|1801.74|1794.44|1801.13|1793.83|33
1732700710000|2024-11-27 09:45:10|1801.25|1793.95|1800.8|1793.5|1802|1794.7|1800.6|1793.3|28
1732700720000|2024-11-27 09:45:20|1799.9|1792.6|1800.01|1792.71|1800.24|1792.94|1799.39|1792.09|33
1732700730000|2024-11-27 09:45:30|1800.11|1792.81|1797.4|1790.1|1800.11|1792.81|1797.4|1790.1|36
1732700740000|2024-11-27 09:45:40|1797.1|1789.8|1797.9|1790.6|1798.4|1791.1|1797|1789.7|31
1732700750000|2024-11-27 09:45:50|1798.05|1790.75|1797.8|1790.5|1799.1|1791.8|1797.5|1790.2|30
1732700760000|2024-11-27 09:46:00|1797.9|1790.6|1799.9|1792.6|1800|1792.7|1797.9|1790.6|30
1732700770000|2024-11-27 09:46:10|1799.95|1792.65|1800.21|1792.91|1800.41|1793.11|1799.75|1792.45|30
1732700780000|2024-11-27 09:46:20|1799.9|1792.6|1800.19|1792.89|1800.25|1792.95|1799.3|1792|27
1732700790000|2024-11-27 09:46:30|1800|1792.7|1802.1|1794.8|1802.1|1794.8|1799.9|1792.6|18
1732700800000|2024-11-27 09:46:40|1802.05|1794.75|1801.78|1794.48|1802.1|1794.8|1801.71|1794.41|22
1732700810000|2024-11-27 09:46:50|1802|1794.7|1802.1|1794.8|1802.35|1795.05|1801.72|1794.42|22
1732700820000|2024-11-27 09:47:00|1802.45|1795.15|1802.21|1794.91|1802.5|1795.2|1802.16|1794.86|21
1732700830000|2024-11-27 09:47:10|1802.71|1795.41|1803.23|1795.93|1803.23|1795.93|1802.71|1795.41|11
1732700840000|2024-11-27 09:47:20|1803.5|1796.2|1801.7|1794.4|1803.95|1796.65|1801.7|1794.4|29
1732700850000|2024-11-27 09:47:30|1801.65|1794.35|1802.21|1794.91|1802.69|1795.39|1801.4|1794.1|31
1732700860000|2024-11-27 09:47:40|1802.22|1794.92|1803.25|1795.95|1803.3|1796|1802.2|1794.9|30
1732700870000|2024-11-27 09:47:50|1803.18|1795.88|1803.1|1795.8|1803.5|1796.2|1803.1|1795.8|17
1732700880000|2024-11-27 09:48:00|1802.95|1795.65|1803.22|1795.92|1803.3|1796|1802.65|1795.35|31
1732700890000|2024-11-27 09:48:10|1803.2|1795.9|1803.24|1795.94|1804.05|1796.75|1803.2|1795.9|31
1732700900000|2024-11-27 09:48:20|1803.22|1795.92|1803|1795.7|1803.5|1796.2|1802.45|1795.15|31
1732700910000|2024-11-27 09:48:30|1803.15|1795.85|1803.2|1795.9|1803.25|1795.95|1802.65|1795.35|31
1732700920000|2024-11-27 09:48:40|1803.22|1795.92|1806.58|1799.28|1807.05|1799.75|1803.18|1795.88|33
1732700930000|2024-11-27 09:48:50|1806.52|1799.22|1806.47|1799.17|1806.63|1799.33|1806.44|1799.14|18
1732700940000|2024-11-27 09:49:00|1806.5|1799.2|1805.9|1798.6|1806.75|1799.45|1805.65|1798.35|32
1732700950000|2024-11-27 09:49:10|1805.85|1798.55|1807|1799.7|1807|1799.7|1805.8|1798.5|30
1732700960000|2024-11-27 09:49:20|1807.15|1799.85|1806.74|1799.44|1807.15|1799.85|1806.15|1798.85|26
1732700970000|2024-11-27 09:49:30|1806.79|1799.49|1807.65|1800.35|1808.1|1800.8|1806.6|1799.3|26
1732700980000|2024-11-27 09:49:40|1807.15|1799.85|1807.76|1800.46|1808.25|1800.95|1807.15|1799.85|22
1732700990000|2024-11-27 09:49:50|1807.78|1800.48|1807.25|1799.95|1808.1|1800.8|1807.23|1799.93|26
1732701000000|2024-11-27 09:50:00|1807.28|1799.98|1805.85|1798.55|1807.55|1800.25|1805.85|1798.55|32
1732701010000|2024-11-27 09:50:10|1805.9|1798.6|1807.4|1800.1|1807.4|1800.1|1805.75|1798.45|21
1732701020000|2024-11-27 09:50:20|1807.55|1800.25|1806.79|1799.49|1807.6|1800.3|1806.4|1799.1|29
1732701030000|2024-11-27 09:50:30|1806.8|1799.5|1806.85|1799.55|1806.85|1799.55|1805.65|1798.35|24
1732701040000|2024-11-27 09:50:40|1806.7|1799.4|1807.76|1800.46|1807.9|1800.6|1806.7|1799.4|29
1732701050000|2024-11-27 09:50:50|1807.22|1799.92|1806.75|1799.45|1807.65|1800.35|1806.3|1799|24
1732701060000|2024-11-27 09:51:00|1806.7|1799.4|1806.18|1798.88|1807.03|1799.73|1806|1798.7|31
1732701070000|2024-11-27 09:51:10|1806.15|1798.85|1806.4|1799.1|1806.41|1799.11|1805.65|1798.35|27
1732701080000|2024-11-27 09:51:20|1805.75|1798.45|1806.2|1798.9|1806.3|1799|1805.7|1798.4|26
1732701090000|2024-11-27 09:51:30|1806.4|1799.1|1806.3|1799|1807.2|1799.9|1806.3|1799|25
1732701100000|2024-11-27 09:51:40|1806.37|1799.07|1807.2|1799.9|1807.25|1799.95|1806.37|1799.07|18
1732701110000|2024-11-27 09:51:50|1807.05|1799.75|1807.75|1800.45|1807.75|1800.45|1807.05|1799.75|21
1732701120000|2024-11-27 09:52:00|1807.8|1800.5|1811.4|1804.1|1811.85|1804.55|1807.8|1800.5|23
1732701130000|2024-11-27 09:52:10|1811.35|1804.05|1811.2|1803.9|1811.85|1804.55|1811.17|1803.87|25
1732701140000|2024-11-27 09:52:20|1811.18|1803.88|1810.85|1803.55|1811.73|1804.43|1810.85|1803.55|30
1732701150000|2024-11-27 09:52:30|1810.7|1803.4|1813.05|1805.75|1813.05|1805.75|1810.7|1803.4|29
1732701160000|2024-11-27 09:52:40|1813.1|1805.8|1814.23|1806.93|1814.23|1806.93|1812.85|1805.55|16
1732701170000|2024-11-27 09:52:50|1814.2|1806.9|1814.25|1806.95|1814.3|1807|1813.85|1806.55|22
1732701180000|2024-11-27 09:53:00|1814.23|1806.93|1813.1|1805.8|1814.23|1806.93|1812.5|1805.2|33
1732701190000|2024-11-27 09:53:10|1813.02|1805.72|1812.76|1805.46|1813.02|1805.72|1812.55|1805.25|18
1732701200000|2024-11-27 09:53:20|1812.79|1805.49|1812.05|1804.75|1813.17|1805.87|1811.8|1804.5|25
1732701210000|2024-11-27 09:53:30|1811.65|1804.35|1812.22|1804.92|1812.7|1805.4|1811.65|1804.35|30
1732701220000|2024-11-27 09:53:40|1812.2|1804.9|1813.2|1805.9|1813.25|1805.95|1812.15|1804.85|34
1732701230000|2024-11-27 09:53:50|1813.15|1805.85|1812.23|1804.93|1813.15|1805.85|1812.1|1804.8|29
1732701240000|2024-11-27 09:54:00|1812.33|1805.03|1812.95|1805.65|1812.95|1805.65|1812.23|1804.93|26
1732701250000|2024-11-27 09:54:10|1812.69|1805.39|1813.9|1806.6|1814.3|1807|1812.29|1804.99|28
1732701260000|2024-11-27 09:54:20|1814.25|1806.95|1813.55|1806.25|1814.25|1806.95|1813.05|1805.75|34
1732701270000|2024-11-27 09:54:30|1813.5|1806.2|1813.38|1806.08|1813.79|1806.49|1812.9|1805.6|36
1732701280000|2024-11-27 09:54:40|1813.32|1806.02|1813.55|1806.25|1813.98|1806.68|1813.32|1806.02|27
1732701290000|2024-11-27 09:54:50|1814.34|1807.04|1813.3|1806|1814.34|1807.04|1813.3|1806|30
1732701300000|2024-11-27 09:55:00|1813.34|1806.04|1814.2|1806.9|1814.2|1806.9|1813|1805.7|23
1732701310000|2024-11-27 09:55:10|1813.9|1806.6|1814.8|1807.5|1814.8|1807.5|1813.9|1806.6|27
1732701320000|2024-11-27 09:55:20|1814.78|1807.48|1814.26|1806.96|1815.05|1807.75|1814|1806.7|29
1732701330000|2024-11-27 09:55:30|1814.68|1807.38|1814.15|1806.85|1814.68|1807.38|1814.15|1806.85|14
1732701340000|2024-11-27 09:55:40|1814.85|1807.55|1814.25|1806.95|1815.04|1807.74|1813.49|1806.19|37
1732701350000|2024-11-27 09:55:50|1814.2|1806.9|1814.34|1807.04|1815.14|1807.84|1814.2|1806.9|23
1732701360000|2024-11-27 09:56:00|1814.42|1807.12|1814.23|1806.93|1814.47|1807.17|1814.12|1806.82|23
1732701370000|2024-11-27 09:56:10|1814.25|1806.95|1813.75|1806.45|1814.85|1807.55|1813.75|1806.45|28
1732701380000|2024-11-27 09:56:20|1813.9|1806.6|1814.2|1806.9|1814.4|1807.1|1813.33|1806.03|31
1732701390000|2024-11-27 09:56:30|1814.27|1806.97|1815.25|1807.95|1815.25|1807.95|1814.2|1806.9|28
1732701400000|2024-11-27 09:56:40|1815.15|1807.85|1815.95|1808.65|1816.03|1808.73|1815.05|1807.75|34
1732701410000|2024-11-27 09:56:50|1816|1808.7|1816.15|1808.85|1816.15|1808.85|1815.22|1807.92|23
1732701420000|2024-11-27 09:57:00|1816.25|1808.95|1816.2|1808.9|1816.25|1808.95|1815.15|1807.85|35
1732701430000|2024-11-27 09:57:10|1816.1|1808.8|1816.43|1809.13|1816.81|1809.51|1816.05|1808.75|32
1732701440000|2024-11-27 09:57:20|1816.28|1808.98|1817.3|1810|1817.3|1810|1816.28|1808.98|26
1732701450000|2024-11-27 09:57:30|1817.4|1810.1|1816.08|1808.78|1817.4|1810.1|1816.08|1808.78|22
1732701460000|2024-11-27 09:57:40|1816.12|1808.82|1815.59|1808.29|1816.15|1808.85|1815.23|1807.93|28
1732701470000|2024-11-27 09:57:50|1816.06|1808.76|1815.26|1807.96|1816.08|1808.78|1815.23|1807.93|21
1732701480000|2024-11-27 09:58:00|1815.29|1807.99|1817.2|1809.9|1817.24|1809.94|1815.26|1807.96|27
1732701490000|2024-11-27 09:58:10|1817.24|1809.94|1818.05|1810.75|1818.63|1811.33|1817.2|1809.9|21
1732701500000|2024-11-27 09:58:20|1818.08|1810.78|1818.3|1811|1818.3|1811|1817.8|1810.5|29
1732701510000|2024-11-27 09:58:30|1818.2|1810.9|1818.08|1810.78|1818.2|1810.9|1817.96|1810.66|27
1732701520000|2024-11-27 09:58:40|1818.12|1810.82|1818.21|1810.91|1818.21|1810.91|1817.81|1810.51|25
1732701530000|2024-11-27 09:58:50|1818.15|1810.85|1818.24|1810.94|1818.8|1811.5|1818.15|1810.85|18
1732701540000|2024-11-27 09:59:00|1818.34|1811.04|1818.92|1811.62|1818.92|1811.62|1818.25|1810.95|27
1732701550000|2024-11-27 09:59:10|1818.93|1811.63|1818.92|1811.62|1818.93|1811.63|1818.81|1811.51|8
1732701560000|2024-11-27 09:59:20|1818.91|1811.61|1820.38|1813.08|1820.38|1813.08|1818.91|1811.61|17
1732701570000|2024-11-27 09:59:30|1820.35|1813.05|1820.5|1813.2|1820.7|1813.4|1820.31|1813.01|20
1732701580000|2024-11-27 09:59:40|1820.35|1813.05|1821.13|1813.83|1821.2|1813.9|1820.35|1813.05|13
1732701590000|2024-11-27 09:59:50|1821.2|1813.9|1821.13|1813.83|1821.2|1813.9|1821.13|1813.83|12
1732701600000|2024-11-27 10:00:00|1821.2|1813.9|1826.95|1819.65|1827.15|1819.85|1821.15|1813.85|29
1732701610000|2024-11-27 10:00:10|1826.85|1819.55|1825.87|1818.57|1827.2|1819.9|1825.55|1818.25|28
1732701620000|2024-11-27 10:00:20|1825.7|1818.4|1826.6|1819.3|1826.6|1819.3|1825.2|1817.9|34
1732701630000|2024-11-27 10:00:30|1826.62|1819.32|1827.14|1819.84|1827.24|1819.94|1826.62|1819.32|32
1732701640000|2024-11-27 10:00:40|1827.18|1819.88|1827.37|1820.07|1827.55|1820.25|1827.18|1819.88|19
1732701650000|2024-11-27 10:00:50|1827.41|1820.11|1827.15|1819.85|1827.53|1820.23|1827.15|1819.85|25
1732701660000|2024-11-27 10:01:00|1827.03|1819.73|1825.65|1818.35|1827.25|1819.95|1825.5|1818.2|29
1732701670000|2024-11-27 10:01:10|1825.7|1818.4|1827.22|1819.92|1827.22|1819.92|1825.5|1818.2|30
1732701680000|2024-11-27 10:01:20|1827.55|1820.25|1828|1820.7|1828|1820.7|1827.26|1819.96|19
1732701690000|2024-11-27 10:01:30|1827.75|1820.45|1828.95|1821.65|1828.95|1821.65|1827.75|1820.45|12
1732701700000|2024-11-27 10:01:40|1829.25|1821.95|1829.3|1822|1830.04|1822.74|1829.25|1821.95|30
1732701710000|2024-11-27 10:01:50|1829.4|1822.1|1829.7|1822.4|1831.1|1823.8|1829.25|1821.95|35
1732701720000|2024-11-27 10:02:00|1830.15|1822.85|1830.88|1823.58|1830.88|1823.58|1828.25|1820.95|38
1732701730000|2024-11-27 10:02:10|1830.9|1823.6|1831.12|1823.82|1832.25|1824.95|1830.9|1823.6|32
1732701740000|2024-11-27 10:02:20|1831.18|1823.88|1831.09|1823.79|1831.6|1824.3|1831.05|1823.75|15
1732701750000|2024-11-27 10:02:30|1831.19|1823.89|1828.25|1820.95|1831.4|1824.1|1828.25|1820.95|27
1732701760000|2024-11-27 10:02:40|1828.35|1821.05|1827.55|1820.25|1829|1821.7|1827.55|1820.25|28
1732701770000|2024-11-27 10:02:50|1827.6|1820.3|1826.25|1818.95|1827.65|1820.35|1826.15|1818.85|29
1732701780000|2024-11-27 10:03:00|1827.1|1819.8|1826.25|1818.95|1827.45|1820.15|1826.23|1818.93|27
1732701790000|2024-11-27 10:03:10|1826.2|1818.9|1827.75|1820.45|1828.2|1820.9|1826.2|1818.9|14
1732701800000|2024-11-27 10:03:20|1827.9|1820.6|1826.7|1819.4|1828.2|1820.9|1826.7|1819.4|11
1732701810000|2024-11-27 10:03:30|1826.8|1819.5|1827.15|1819.85|1827.3|1820|1826.7|1819.4|9
1732701820000|2024-11-27 10:03:40|1827.25|1819.95|1827.15|1819.85|1827.45|1820.15|1827.15|1819.85|14
1732701830000|2024-11-27 10:03:50|1827|1819.7|1825.95|1818.65|1827.15|1819.85|1825.95|1818.65|7
1732701840000|2024-11-27 10:04:00|1826.05|1818.75|1825.95|1818.65|1827.05|1819.75|1825.75|1818.45|19
1732701850000|2024-11-27 10:04:10|1825.45|1818.15|1825.15|1817.85|1825.45|1818.15|1824.15|1816.85|14
1732701860000|2024-11-27 10:04:20|1825.2|1817.9|1826.15|1818.85|1826.15|1818.85|1825.15|1817.85|11
1732701870000|2024-11-27 10:04:30|1826.2|1818.9|1825.35|1818.05|1826.2|1818.9|1825.3|1818|17
1732701880000|2024-11-27 10:04:40|1825.5|1818.2|1826.2|1818.9|1826.25|1818.95|1825.5|1818.2|10
1732701890000|2024-11-27 10:04:50|1826.25|1818.95|1826.3|1819|1826.45|1819.15|1826.15|1818.85|21
1732701900000|2024-11-27 10:05:00|1826.25|1818.95|1828.05|1820.75|1828.05|1820.75|1826.15|1818.85|17
1732701910000|2024-11-27 10:05:10|1828.15|1820.85|1830.9|1823.6|1830.9|1823.6|1828.15|1820.85|15
1732701920000|2024-11-27 10:05:20|1831.3|1824|1832.15|1824.85|1832.2|1824.9|1831.3|1824|6
1732701930000|2024-11-27 10:05:30|1832.2|1824.9|1831.85|1824.55|1832.25|1824.95|1831.85|1824.55|9
1732701940000|2024-11-27 10:05:40|1831.8|1824.5|1830.9|1823.6|1832.15|1824.85|1830.9|1823.6|14
1732701950000|2024-11-27 10:05:50|1830.75|1823.45|1832.2|1824.9|1832.25|1824.95|1830.35|1823.05|10
1732701960000|2024-11-27 10:06:00|1832.15|1824.85|1832.75|1825.45|1832.75|1825.45|1832.15|1824.85|6
1732701970000|2024-11-27 10:06:10|1833.15|1825.85|1832.25|1824.95|1833.15|1825.85|1832.25|1824.95|15
1732701980000|2024-11-27 10:06:20|1832.15|1824.85|1832.2|1824.9|1832.25|1824.95|1831.15|1823.85|10
1732701990000|2024-11-27 10:06:30|1832.25|1824.95|1831.95|1824.65|1832.25|1824.95|1831.9|1824.6|5
1732702000000|2024-11-27 10:06:40|1832.35|1825.05|1832|1824.7|1832.35|1825.05|1831.5|1824.2|6
1732702010000|2024-11-27 10:06:50|1832.25|1824.95|1832.2|1824.9|1832.25|1824.95|1832.2|1824.9|2
1732702020000|2024-11-27 10:07:00|1832.15|1824.85|1832.15|1824.85|1832.15|1824.85|1832.15|1824.85|1
1732702030000|2024-11-27 10:07:10|1832.1|1824.8|1831.15|1823.85|1832.1|1824.8|1831.15|1823.85|10
1732702040000|2024-11-27 10:07:20|1830.85|1823.55|1830.15|1822.85|1830.85|1823.55|1830.15|1822.85|2
1732702060000|2024-11-27 10:07:40|1830.1|1822.8|1829.3|1822|1830.1|1822.8|1829.3|1822|6
1732702070000|2024-11-27 10:07:50|1829.2|1821.9|1829.15|1821.85|1829.2|1821.9|1829.15|1821.85|2
1732702080000|2024-11-27 10:08:00|1829|1821.7|1826.45|1819.15|1829|1821.7|1826.45|1819.15|13
1732702090000|2024-11-27 10:08:10|1826.2|1818.9|1824.35|1817.05|1826.2|1818.9|1824.3|1817|15
1732702100000|2024-11-27 10:08:20|1824.4|1817.1|1823.35|1816.05|1824.4|1817.1|1823.35|1816.05|7
1732702110000|2024-11-27 10:08:30|1823.4|1816.1|1824.95|1817.65|1824.95|1817.65|1823.35|1816.05|7
1732702120000|2024-11-27 10:08:40|1824.8|1817.5|1824.5|1817.2|1824.8|1817.5|1824.5|1817.2|2
1732702130000|2024-11-27 10:08:50|1824.15|1816.85|1823.8|1816.5|1824.15|1816.85|1823.65|1816.35|11
1732702140000|2024-11-27 10:09:00|1823.75|1816.45|1825.05|1817.75|1825.05|1817.75|1823.75|1816.45|12
1732702150000|2024-11-27 10:09:10|1824.95|1817.65|1823.85|1816.55|1824.95|1817.65|1823.85|1816.55|7
1732702160000|2024-11-27 10:09:20|1823.9|1816.6|1824.2|1816.9|1824.2|1816.9|1823.15|1815.85|6
1732702180000|2024-11-27 10:09:40|1824.25|1816.95|1824.15|1816.85|1824.45|1817.15|1824.05|1816.75|13
1732702190000|2024-11-27 10:09:50|1824.1|1816.8|1823.15|1815.85|1824.15|1816.85|1823.15|1815.85|9
1732702200000|2024-11-27 10:10:00|1823.05|1815.75|1822.15|1814.85|1823.05|1815.75|1822.15|1814.85|3
1732702210000|2024-11-27 10:10:10|1821.95|1814.65|1821.3|1814|1821.95|1814.65|1821.15|1813.85|7
1732702220000|2024-11-27 10:10:20|1821.8|1814.5|1823.85|1816.55|1823.85|1816.55|1821.8|1814.5|20
1732702230000|2024-11-27 10:10:30|1823.75|1816.45|1823.15|1815.85|1823.75|1816.45|1823.1|1815.8|6
1732702240000|2024-11-27 10:10:40|1822.95|1815.65|1822.95|1815.65|1822.95|1815.65|1822.15|1814.85|14
1732702250000|2024-11-27 10:10:50|1823.15|1815.85|1822.15|1814.85|1823.15|1815.85|1822.15|1814.85|8
1732702260000|2024-11-27 10:11:00|1822.25|1814.95|1822.25|1814.95|1822.45|1815.15|1822.25|1814.95|14
1732702270000|2024-11-27 10:11:10|1822.35|1815.05|1822.15|1814.85|1823.05|1815.75|1822.15|1814.85|9
1732702280000|2024-11-27 10:11:20|1822.19|1814.89|1823.56|1816.26|1824.19|1816.89|1822.19|1814.89|25
1732702290000|2024-11-27 10:11:30|1823.66|1816.36|1824.05|1816.75|1824.22|1816.92|1823.56|1816.26|23
1732702300000|2024-11-27 10:11:40|1823.95|1816.65|1824.05|1816.75|1824.05|1816.75|1823.1|1815.8|30
1732702310000|2024-11-27 10:11:50|1824.15|1816.85|1824.04|1816.74|1824.25|1816.95|1824.04|1816.74|17
1732702320000|2024-11-27 10:12:00|1823.45|1816.15|1825.18|1817.88|1825.18|1817.88|1823.15|1815.85|29
1732702330000|2024-11-27 10:12:10|1825.22|1817.92|1825.18|1817.88|1825.95|1818.65|1825.15|1817.85|18
1732702340000|2024-11-27 10:12:20|1825.2|1817.9|1825.65|1818.35|1826|1818.7|1825.15|1817.85|7
1732702350000|2024-11-27 10:12:30|1825.75|1818.45|1827.57|1820.27|1827.57|1820.27|1825.65|1818.35|11
1732702360000|2024-11-27 10:12:40|1827.4|1820.1|1825.6|1818.3|1827.95|1820.65|1825.3|1818|26
1732702370000|2024-11-27 10:12:50|1825.1|1817.8|1826.2|1818.9|1826.3|1819|1824.15|1816.85|32
1732702380000|2024-11-27 10:13:00|1826.95|1819.65|1826.85|1819.55|1827.05|1819.75|1826.15|1818.85|22
1732702390000|2024-11-27 10:13:10|1826.19|1818.89|1827.21|1819.91|1827.95|1820.65|1825.27|1817.97|31
1732702400000|2024-11-27 10:13:20|1827.23|1819.93|1826.9|1819.6|1828.95|1821.65|1826.9|1819.6|32
1732702410000|2024-11-27 10:13:30|1826.75|1819.45|1827.17|1819.87|1827.65|1820.35|1826.13|1818.83|33
1732702420000|2024-11-27 10:13:40|1827.18|1819.88|1827.3|1820|1827.4|1820.1|1826.55|1819.25|30
1732702430000|2024-11-27 10:13:50|1827.2|1819.9|1827.19|1819.89|1827.35|1820.05|1826.5|1819.2|30
1732702440000|2024-11-27 10:14:00|1827.2|1819.9|1827.6|1820.3|1828.25|1820.95|1827.19|1819.89|29
1732702450000|2024-11-27 10:14:10|1827.5|1820.2|1828|1820.7|1828.25|1820.95|1826.9|1819.6|35
1732702460000|2024-11-27 10:14:20|1827.23|1819.93|1826.15|1818.85|1827.23|1819.93|1824.9|1817.6|32
1732702470000|2024-11-27 10:14:30|1825.75|1818.45|1826.9|1819.6|1827.18|1819.88|1825.5|1818.2|25
1732702480000|2024-11-27 10:14:40|1826.65|1819.35|1826.25|1818.95|1828.14|1820.84|1826.15|1818.85|31
1732702490000|2024-11-27 10:14:50|1826.35|1819.05|1827.2|1819.9|1827.35|1820.05|1826.35|1819.05|21
1732702500000|2024-11-27 10:15:00|1827.4|1820.1|1826.6|1819.3|1828.85|1821.55|1826.45|1819.15|30
1732702510000|2024-11-27 10:15:10|1826.65|1819.35|1827.15|1819.85|1827.98|1820.68|1826.3|1819|29
1732702520000|2024-11-27 10:15:20|1827|1819.7|1827.21|1819.91|1827.85|1820.55|1826.18|1818.88|29
1732702530000|2024-11-27 10:15:30|1827.23|1819.93|1827.12|1819.82|1828.25|1820.95|1827|1819.7|30
1732702540000|2024-11-27 10:15:40|1827.1|1819.8|1827.15|1819.85|1827.2|1819.9|1825.98|1818.68|30
1732702550000|2024-11-27 10:15:50|1827.18|1819.88|1827.75|1820.45|1828.18|1820.88|1827.15|1819.85|29
1732702560000|2024-11-27 10:16:00|1827.7|1820.4|1826.06|1818.76|1827.95|1820.65|1825.55|1818.25|33
1732702570000|2024-11-27 10:16:10|1826.07|1818.77|1827.15|1819.85|1827.18|1819.88|1826.03|1818.73|26
1732702580000|2024-11-27 10:16:20|1826.94|1819.64|1826.18|1818.88|1827.12|1819.82|1826.15|1818.85|24
1732702590000|2024-11-27 10:16:30|1826.85|1819.55|1827.3|1820|1827.85|1820.55|1826.85|1819.55|28
1732702600000|2024-11-27 10:16:40|1827.22|1819.92|1827.9|1820.6|1827.9|1820.6|1827.15|1819.85|25
1732702610000|2024-11-27 10:16:50|1827.35|1820.05|1827.57|1820.27|1828.13|1820.83|1827.15|1819.85|20
1732702620000|2024-11-27 10:17:00|1827.65|1820.35|1828.16|1820.86|1828.2|1820.9|1827.15|1819.85|25
1732702630000|2024-11-27 10:17:10|1827.99|1820.69|1828.15|1820.85|1828.15|1820.85|1827.45|1820.15|13
1732702640000|2024-11-27 10:17:20|1828.1|1820.8|1827.2|1819.9|1828.15|1820.85|1827.15|1819.85|13
1732702650000|2024-11-27 10:17:30|1827.15|1819.85|1826.17|1818.87|1827.18|1819.88|1826|1818.7|24
1732702660000|2024-11-27 10:17:40|1826.2|1818.9|1824.2|1816.9|1827.05|1819.75|1824.2|1816.9|29
1732702670000|2024-11-27 10:17:50|1824.17|1816.87|1823.3|1816|1824.17|1816.87|1823.15|1815.85|20
1732702680000|2024-11-27 10:18:00|1823.92|1816.62|1825.18|1817.88|1825.18|1817.88|1823.6|1816.3|26
1732702690000|2024-11-27 10:18:10|1825.15|1817.85|1824.55|1817.25|1825.2|1817.9|1824.4|1817.1|30
1732702700000|2024-11-27 10:18:20|1824.4|1817.1|1825.1|1817.8|1825.1|1817.8|1824.4|1817.1|18
1732702710000|2024-11-27 10:18:30|1825.05|1817.75|1824.6|1817.3|1825.1|1817.8|1824.35|1817.05|21
1732702720000|2024-11-27 10:18:40|1824.3|1817|1823.17|1815.87|1824.3|1817|1822.3|1815|22
1732702730000|2024-11-27 10:18:50|1823.18|1815.88|1823.08|1815.78|1823.25|1815.95|1822.95|1815.65|13
1732702740000|2024-11-27 10:19:00|1823.11|1815.81|1822.95|1815.65|1824.15|1816.85|1822.95|1815.65|26
1732702750000|2024-11-27 10:19:10|1823|1815.7|1823.8|1816.5|1823.8|1816.5|1823|1815.7|13
1732702760000|2024-11-27 10:19:20|1823.65|1816.35|1822.95|1815.65|1823.85|1816.55|1822.95|1815.65|13
1732702770000|2024-11-27 10:19:30|1823.06|1815.76|1822.15|1814.85|1823.15|1815.85|1821.15|1813.85|19
1732702780000|2024-11-27 10:19:40|1821.85|1814.55|1822.18|1814.88|1822.22|1814.92|1821.85|1814.55|21
1732702790000|2024-11-27 10:19:50|1822.22|1814.92|1822.2|1814.9|1822.45|1815.15|1822.15|1814.85|22
1732702800000|2024-11-27 10:20:00|1822.07|1814.77|1822.08|1814.78|1822.15|1814.85|1821.3|1814|32
1732702810000|2024-11-27 10:20:10|1822.1|1814.8|1820|1812.7|1822.1|1814.8|1820|1812.7|26
1732702820000|2024-11-27 10:20:20|1820.05|1812.75|1820.15|1812.85|1820.65|1813.35|1819.85|1812.55|22
1732702830000|2024-11-27 10:20:30|1820.79|1813.49|1821|1813.7|1821.15|1813.85|1820.79|1813.49|31
1732702840000|2024-11-27 10:20:40|1821.03|1813.73|1820.18|1812.88|1821.07|1813.77|1820.18|1812.88|19
1732702850000|2024-11-27 10:20:50|1820.43|1813.13|1821.02|1813.72|1821.06|1813.76|1820.43|1813.13|22
1732702860000|2024-11-27 10:21:00|1820.98|1813.68|1822.75|1815.45|1822.75|1815.45|1820.75|1813.45|31
1732702870000|2024-11-27 10:21:10|1822.7|1815.4|1823.65|1816.35|1823.65|1816.35|1821.18|1813.88|29
1732702880000|2024-11-27 10:21:20|1823.75|1816.45|1824.15|1816.85|1824.7|1817.4|1823.55|1816.25|25
1732702890000|2024-11-27 10:21:30|1824.12|1816.82|1822.75|1815.45|1824.77|1817.47|1822.25|1814.95|27
1732702900000|2024-11-27 10:21:40|1822.8|1815.5|1822.3|1815|1822.8|1815.5|1822.3|1815|24
1732702910000|2024-11-27 10:21:50|1822.2|1814.9|1823.35|1816.05|1823.35|1816.05|1822.2|1814.9|22
1732702920000|2024-11-27 10:22:00|1823.25|1815.95|1823.25|1815.95|1823.4|1816.1|1822.85|1815.55|29
1732702930000|2024-11-27 10:22:10|1823.2|1815.9|1823.05|1815.75|1823.9|1816.6|1822.55|1815.25|35
1732702940000|2024-11-27 10:22:20|1823.15|1815.85|1823.65|1816.35|1823.9|1816.6|1823.05|1815.75|29
1732702950000|2024-11-27 10:22:30|1823.56|1816.26|1824.2|1816.9|1824.75|1817.45|1823.56|1816.26|18
1732702960000|2024-11-27 10:22:40|1824.75|1817.45|1824|1816.7|1824.98|1817.68|1823.9|1816.6|30
1732702970000|2024-11-27 10:22:50|1824.06|1816.76|1825.88|1818.58|1826.42|1819.12|1823.5|1816.2|28
1732702980000|2024-11-27 10:23:00|1825.27|1817.97|1825.03|1817.73|1825.8|1818.5|1824.86|1817.56|27
1732702990000|2024-11-27 10:23:10|1825.02|1817.72|1824.95|1817.65|1825.15|1817.85|1824.2|1816.9|35
1732703000000|2024-11-27 10:23:20|1824.9|1817.6|1825.65|1818.35|1825.78|1818.48|1824.18|1816.88|29
1732703010000|2024-11-27 10:23:30|1825.15|1817.85|1825.12|1817.82|1825.75|1818.45|1825.12|1817.82|23
1732703020000|2024-11-27 10:23:40|1825.15|1817.85|1825.15|1817.85|1825.15|1817.85|1824.13|1816.83|29
1732703030000|2024-11-27 10:23:50|1825.12|1817.82|1824.11|1816.81|1825.3|1818|1824|1816.7|24
1732703040000|2024-11-27 10:24:00|1824.09|1816.79|1823.02|1815.72|1824.15|1816.85|1822.3|1815|26
1732703050000|2024-11-27 10:24:10|1822.99|1815.69|1823.3|1816|1823.75|1816.45|1822.95|1815.65|14
1732703060000|2024-11-27 10:24:20|1822.8|1815.5|1823.17|1815.87|1823.7|1816.4|1822.8|1815.5|11
1732703070000|2024-11-27 10:24:30|1823.16|1815.86|1822.2|1814.9|1823.17|1815.87|1822.03|1814.73|21
1732703080000|2024-11-27 10:24:40|1822.25|1814.95|1822.15|1814.85|1822.65|1815.35|1822.02|1814.72|18
1732703090000|2024-11-27 10:24:50|1822|1814.7|1823|1815.7|1823.02|1815.72|1821.89|1814.59|29
1732703100000|2024-11-27 10:25:00|1823.05|1815.75|1821.25|1813.95|1823.62|1816.32|1821.15|1813.85|26
1732703110000|2024-11-27 10:25:10|1820.75|1813.45|1820.9|1813.6|1821.75|1814.45|1820.15|1812.85|30
1732703120000|2024-11-27 10:25:20|1820.86|1813.56|1821.7|1814.4|1821.88|1814.58|1820.85|1813.55|26
1732703130000|2024-11-27 10:25:30|1821.2|1813.9|1821.07|1813.77|1821.7|1814.4|1820.85|1813.55|31
1732703140000|2024-11-27 10:25:40|1821.05|1813.75|1821.01|1813.71|1821.65|1814.35|1820.8|1813.5|23
1732703150000|2024-11-27 10:25:50|1821.12|1813.82|1821.18|1813.88|1821.8|1814.5|1821.03|1813.73|30
1732703160000|2024-11-27 10:26:00|1821.03|1813.73|1821.22|1813.92|1821.7|1814.4|1821.02|1813.72|18
1732703170000|2024-11-27 10:26:10|1821.19|1813.89|1821.15|1813.85|1821.85|1814.55|1821.1|1813.8|20
1732703180000|2024-11-27 10:26:20|1821.03|1813.73|1820.02|1812.72|1821.03|1813.73|1819.1|1811.8|29
1732703190000|2024-11-27 10:26:30|1820.1|1812.8|1821.17|1813.87|1821.7|1814.4|1819.3|1812|25
1732703200000|2024-11-27 10:26:40|1821.18|1813.88|1822.05|1814.75|1822.05|1814.75|1821.18|1813.88|25
1732703210000|2024-11-27 10:26:50|1822.02|1814.72|1822.12|1814.82|1823.11|1815.81|1821.65|1814.35|27
1732703220000|2024-11-27 10:27:00|1821.99|1814.69|1820.25|1812.95|1822.02|1814.72|1820.25|1812.95|19
1732703230000|2024-11-27 10:27:10|1820.15|1812.85|1819.28|1811.98|1820.85|1813.55|1819.15|1811.85|21
1732703240000|2024-11-27 10:27:20|1819.15|1811.85|1818.9|1811.6|1819.2|1811.9|1818.8|1811.5|22
1732703250000|2024-11-27 10:27:30|1818.5|1811.2|1819.95|1812.65|1819.95|1812.65|1818.5|1811.2|25
1732703260000|2024-11-27 10:27:40|1819.97|1812.67|1820.1|1812.8|1820.65|1813.35|1819.15|1811.85|20
1732703270000|2024-11-27 10:27:50|1820.15|1812.85|1822|1814.7|1822.02|1814.72|1820.15|1812.85|27
1732703280000|2024-11-27 10:28:00|1821.95|1814.65|1821.02|1813.72|1821.97|1814.67|1820.15|1812.85|29
1732703290000|2024-11-27 10:28:10|1821|1813.7|1820.1|1812.8|1821.15|1813.85|1819.8|1812.5|32
1732703300000|2024-11-27 10:28:20|1820.15|1812.85|1821.4|1814.1|1821.4|1814.1|1820.1|1812.8|16
1732703310000|2024-11-27 10:28:30|1821.35|1814.05|1821.25|1813.95|1822|1814.7|1821.25|1813.95|17
1732703320000|2024-11-27 10:28:40|1821.3|1814|1821.1|1813.8|1821.3|1814|1821|1813.7|15
1732703330000|2024-11-27 10:28:50|1821.09|1813.79|1821.3|1814|1821.4|1814.1|1821.09|1813.79|23
1732703340000|2024-11-27 10:29:00|1821.35|1814.05|1822.06|1814.76|1822.1|1814.8|1821.35|1814.05|25
1732703350000|2024-11-27 10:29:10|1822.02|1814.72|1821.35|1814.05|1822.08|1814.78|1821.15|1813.85|22
1732703360000|2024-11-27 10:29:20|1821.4|1814.1|1821.12|1813.82|1822.1|1814.8|1821.1|1813.8|28
1732703370000|2024-11-27 10:29:30|1821.15|1813.85|1819.99|1812.69|1821.15|1813.85|1819.9|1812.6|27
1732703380000|2024-11-27 10:29:40|1820.03|1812.73|1819.99|1812.69|1820.07|1812.77|1819.94|1812.64|19
1732703390000|2024-11-27 10:29:50|1820.12|1812.82|1820.3|1813|1821.15|1813.85|1819.3|1812|24
1732703400000|2024-11-27 10:30:00|1820.35|1813.05|1821.13|1813.83|1821.15|1813.85|1820.35|1813.05|22
1732703410000|2024-11-27 10:30:10|1821.1|1813.8|1820.99|1813.69|1821.12|1813.82|1820.95|1813.65|23
1732703420000|2024-11-27 10:30:20|1821.12|1813.82|1821.18|1813.88|1822.1|1814.8|1821.07|1813.77|23
1732703430000|2024-11-27 10:30:30|1821.13|1813.83|1821.17|1813.87|1821.5|1814.2|1820.7|1813.4|27
1732703440000|2024-11-27 10:30:40|1821.13|1813.83|1821.03|1813.73|1821.15|1813.85|1820.9|1813.6|15
1732703450000|2024-11-27 10:30:50|1820.65|1813.35|1820.02|1812.72|1820.65|1813.35|1820|1812.7|15
1732703460000|2024-11-27 10:31:00|1819.8|1812.5|1821.9|1814.6|1821.9|1814.6|1819.2|1811.9|28
1732703470000|2024-11-27 10:31:10|1822|1814.7|1820.9|1813.6|1822|1814.7|1820.15|1812.85|29
1732703480000|2024-11-27 10:31:20|1821.05|1813.75|1821.95|1814.65|1822.12|1814.82|1821.05|1813.75|29
1732703490000|2024-11-27 10:31:30|1821.7|1814.4|1823.18|1815.88|1823.35|1816.05|1821.6|1814.3|29
1732703500000|2024-11-27 10:31:40|1823.19|1815.89|1823.9|1816.6|1823.9|1816.6|1823.15|1815.85|22
1732703510000|2024-11-27 10:31:50|1823.85|1816.55|1824.2|1816.9|1825.85|1818.55|1823.85|1816.55|30
1732703520000|2024-11-27 10:32:00|1824.23|1816.93|1823.18|1815.88|1825.04|1817.74|1822.65|1815.35|32
1732703530000|2024-11-27 10:32:10|1823.2|1815.9|1823.8|1816.5|1824.02|1816.72|1823.18|1815.88|28
1732703540000|2024-11-27 10:32:20|1823.75|1816.45|1825.22|1817.92|1825.53|1818.23|1823.75|1816.45|27
1732703550000|2024-11-27 10:32:30|1825.8|1818.5|1824.45|1817.15|1825.8|1818.5|1824.4|1817.1|20
1732703560000|2024-11-27 10:32:40|1824.5|1817.2|1823.95|1816.65|1824.95|1817.65|1823.15|1815.85|29
1732703570000|2024-11-27 10:32:50|1823.85|1816.55|1824.18|1816.88|1824.2|1816.9|1823.23|1815.93|23
1732703580000|2024-11-27 10:33:00|1824.2|1816.9|1823.9|1816.6|1824.8|1817.5|1823.9|1816.6|24
1732703590000|2024-11-27 10:33:10|1823.95|1816.65|1823.95|1816.65|1824.3|1817|1823.9|1816.6|26
1732703600000|2024-11-27 10:33:20|1823.55|1816.25|1822.18|1814.88|1823.55|1816.25|1822.18|1814.88|29
1732703610000|2024-11-27 10:33:30|1822.2|1814.9|1819.25|1811.95|1822.26|1814.96|1819.25|1811.95|17
1732703620000|2024-11-27 10:33:40|1819.1|1811.8|1819.75|1812.45|1820.09|1812.79|1818.8|1811.5|23
1732703630000|2024-11-27 10:33:50|1819.85|1812.55|1819.45|1812.15|1820|1812.7|1819.3|1812|26
1732703640000|2024-11-27 10:34:00|1819.5|1812.2|1820.35|1813.05|1820.45|1813.15|1819.5|1812.2|27
1732703650000|2024-11-27 10:34:10|1820.24|1812.94|1821.15|1813.85|1821.4|1814.1|1820.24|1812.94|30
1732703660000|2024-11-27 10:34:20|1820.9|1813.6|1820.85|1813.55|1821.21|1813.91|1819.95|1812.65|31
1732703670000|2024-11-27 10:34:30|1820.65|1813.35|1821.15|1813.85|1821.18|1813.88|1820.65|1813.35|21
1732703680000|2024-11-27 10:34:40|1821.12|1813.82|1820.65|1813.35|1821.13|1813.83|1820.05|1812.75|26
1732703690000|2024-11-27 10:34:50|1820.7|1813.4|1821.15|1813.85|1821.25|1813.95|1820.11|1812.81|30
1732703700000|2024-11-27 10:35:00|1821.23|1813.93|1822.13|1814.83|1822.13|1814.83|1821.2|1813.9|21
1732703710000|2024-11-27 10:35:10|1822.2|1814.9|1822.18|1814.88|1822.4|1815.1|1821.9|1814.6|26
1732703720000|2024-11-27 10:35:20|1821.85|1814.55|1822.7|1815.4|1823.05|1815.75|1821.4|1814.1|25
1732703730000|2024-11-27 10:35:30|1822.65|1815.35|1822.31|1815.01|1823.08|1815.78|1822.15|1814.85|30
1732703740000|2024-11-27 10:35:40|1822.29|1814.99|1822.7|1815.4|1822.98|1815.68|1822.25|1814.95|16
1732703750000|2024-11-27 10:35:50|1822.65|1815.35|1824.22|1816.92|1824.45|1817.15|1822.6|1815.3|29
1732703760000|2024-11-27 10:36:00|1824.2|1816.9|1823.8|1816.5|1824.85|1817.55|1823.55|1816.25|26
1732703770000|2024-11-27 10:36:10|1823.75|1816.45|1823.7|1816.4|1823.87|1816.57|1822.65|1815.35|20
1732703780000|2024-11-27 10:36:20|1823.65|1816.35|1824.15|1816.85|1824.22|1816.92|1823.21|1815.91|21
1732703790000|2024-11-27 10:36:30|1823.75|1816.45|1825.25|1817.95|1826.05|1818.75|1823.75|1816.45|29
1732703800000|2024-11-27 10:36:40|1825.2|1817.9|1825.24|1817.94|1825.85|1818.55|1825.1|1817.8|23
1732703810000|2024-11-27 10:36:50|1825.26|1817.96|1824.35|1817.05|1826.1|1818.8|1824.35|1817.05|25
1732703820000|2024-11-27 10:37:00|1824.25|1816.95|1824.7|1817.4|1824.7|1817.4|1824.15|1816.85|26
1732703830000|2024-11-27 10:37:10|1824.98|1817.68|1823.9|1816.6|1824.98|1817.68|1823.75|1816.45|19
1732703840000|2024-11-27 10:37:20|1823.95|1816.65|1824.75|1817.45|1825.08|1817.78|1823.95|1816.65|24
1732703850000|2024-11-27 10:37:30|1824.7|1817.4|1824.6|1817.3|1825.1|1817.8|1824.36|1817.06|23
1732703860000|2024-11-27 10:37:40|1824.65|1817.35|1824.17|1816.87|1824.8|1817.5|1823.75|1816.45|19
1732703870000|2024-11-27 10:37:50|1824.2|1816.9|1824.24|1816.94|1824.25|1816.95|1823.95|1816.65|28
1732703880000|2024-11-27 10:38:00|1824.2|1816.9|1824.75|1817.45|1825|1817.7|1824.15|1816.85|24
1732703890000|2024-11-27 10:38:10|1824.74|1817.44|1825.18|1817.88|1825.2|1817.9|1824.41|1817.11|21
1732703900000|2024-11-27 10:38:20|1825.15|1817.85|1825.15|1817.85|1825.2|1817.9|1825.13|1817.83|10
1732703910000|2024-11-27 10:38:30|1825.25|1817.95|1826.8|1819.5|1826.8|1819.5|1825.09|1817.79|24
1732703920000|2024-11-27 10:38:40|1826.7|1819.4|1827.9|1820.6|1828.2|1820.9|1826.7|1819.4|36
1732703930000|2024-11-27 10:38:50|1828.6|1821.3|1828.15|1820.85|1829.19|1821.89|1828.13|1820.83|33
1732703940000|2024-11-27 10:39:00|1828.13|1820.83|1828.9|1821.6|1829.15|1821.85|1828.1|1820.8|31
1732703950000|2024-11-27 10:39:10|1828.85|1821.55|1830.68|1823.38|1831.05|1823.75|1828.7|1821.4|30
1732703960000|2024-11-27 10:39:20|1830.6|1823.3|1831.55|1824.25|1831.6|1824.3|1830.52|1823.22|26
1732703970000|2024-11-27 10:39:30|1831.5|1824.2|1831.65|1824.35|1832.05|1824.75|1831.45|1824.15|28
1732703980000|2024-11-27 10:39:40|1831.7|1824.4|1832.4|1825.1|1832.45|1825.15|1831.7|1824.4|27
1732703990000|2024-11-27 10:39:50|1832.3|1825|1833|1825.7|1833|1825.7|1832.3|1825|9
1732704000000|2024-11-27 10:40:00|1832.95|1825.65|1833.05|1825.75|1833.1|1825.8|1832.3|1825|15
1732704010000|2024-11-27 10:40:10|1832.35|1825.05|1830.72|1823.42|1832.6|1825.3|1830.15|1822.85|35
1732704020000|2024-11-27 10:40:20|1830.8|1823.5|1832.85|1825.55|1832.85|1825.55|1830.15|1822.85|35
1732704030000|2024-11-27 10:40:30|1833.05|1825.75|1834.04|1826.74|1834.04|1826.74|1832.85|1825.55|31
1732704040000|2024-11-27 10:40:40|1833.6|1826.3|1833.65|1826.35|1833.99|1826.69|1833.2|1825.9|29
1732704050000|2024-11-27 10:40:50|1833.6|1826.3|1833.45|1826.15|1833.75|1826.45|1833.25|1825.95|32
1732704060000|2024-11-27 10:41:00|1833.7|1826.4|1842.05|1834.75|1842.05|1834.75|1833.65|1826.35|35
1732704070000|2024-11-27 10:41:10|1842.1|1834.8|1841.4|1834.1|1842.6|1835.3|1841.15|1833.85|29
1732704080000|2024-11-27 10:41:20|1841.5|1834.2|1842.42|1835.12|1842.44|1835.14|1841.4|1834.1|33
1732704090000|2024-11-27 10:41:30|1842.37|1835.07|1843.23|1835.93|1843.9|1836.6|1842.15|1834.85|32
1732704100000|2024-11-27 10:41:40|1843.2|1835.9|1843.65|1836.35|1843.82|1836.52|1842.65|1835.35|26
1732704110000|2024-11-27 10:41:50|1843.7|1836.4|1845.8|1838.5|1845.8|1838.5|1843.7|1836.4|29
1732704120000|2024-11-27 10:42:00|1845.3|1838|1846.15|1838.85|1846.8|1839.5|1845.15|1837.85|37
1732704130000|2024-11-27 10:42:10|1846.25|1838.95|1848.1|1840.8|1848.7|1841.4|1846.21|1838.91|35
1732704140000|2024-11-27 10:42:20|1848.05|1840.75|1846.45|1839.15|1848.05|1840.75|1846.15|1838.85|36
1732704150000|2024-11-27 10:42:30|1846.28|1838.98|1847.45|1840.15|1847.7|1840.4|1846.24|1838.94|28
1732704160000|2024-11-27 10:42:40|1847.47|1840.17|1847.85|1840.55|1848.04|1840.74|1847.34|1840.04|31
1732704170000|2024-11-27 10:42:50|1847.45|1840.15|1849.55|1842.25|1849.55|1842.25|1847.45|1840.15|35
1732704180000|2024-11-27 10:43:00|1849.87|1842.57|1848.54|1841.24|1849.9|1842.6|1848.5|1841.2|27
1732704190000|2024-11-27 10:43:10|1848.61|1841.31|1850.2|1842.9|1850.3|1843|1848.61|1841.31|31
1732704200000|2024-11-27 10:43:20|1850.13|1842.83|1850.15|1842.85|1850.25|1842.95|1849.29|1841.99|21
1732704210000|2024-11-27 10:43:30|1851.05|1843.75|1851.15|1843.85|1851.4|1844.1|1850.98|1843.68|18
1732704220000|2024-11-27 10:43:40|1851.06|1843.76|1850.83|1843.53|1851.25|1843.95|1850.83|1843.53|18
1732704230000|2024-11-27 10:43:50|1851.18|1843.88|1851.13|1843.83|1851.4|1844.1|1850.33|1843.03|28
1732704240000|2024-11-27 10:44:00|1850.7|1843.4|1849.85|1842.55|1851.2|1843.9|1849.85|1842.55|27
1732704250000|2024-11-27 10:44:10|1849.9|1842.6|1849.13|1841.83|1849.95|1842.65|1848.55|1841.25|22
1732704260000|2024-11-27 10:44:20|1849.1|1841.8|1849.49|1842.19|1850.03|1842.73|1848.65|1841.35|16
1732704270000|2024-11-27 10:44:30|1849.59|1842.29|1849.59|1842.29|1850.18|1842.88|1848.81|1841.51|31
1732704280000|2024-11-27 10:44:40|1849.65|1842.35|1850.15|1842.85|1850.35|1843.05|1849.55|1842.25|25
1732704290000|2024-11-27 10:44:50|1850.16|1842.86|1854.15|1846.85|1854.21|1846.91|1850.1|1842.8|33
1732704300000|2024-11-27 10:45:00|1854.25|1846.95|1853.36|1846.06|1854.3|1847|1853.05|1845.75|35
1732704310000|2024-11-27 10:45:10|1853.26|1845.96|1853.75|1846.45|1854.2|1846.9|1853.2|1845.9|30
1732704320000|2024-11-27 10:45:20|1853.35|1846.05|1853.42|1846.12|1854|1846.7|1853.2|1845.9|21
1732704330000|2024-11-27 10:45:30|1854.07|1846.77|1854.15|1846.85|1855.1|1847.8|1854.05|1846.75|32
1732704340000|2024-11-27 10:45:40|1853.6|1846.3|1854.22|1846.92|1854.6|1847.3|1853.25|1845.95|31
1732704350000|2024-11-27 10:45:50|1854.23|1846.93|1854.34|1847.04|1854.9|1847.6|1853.1|1845.8|34
1732704360000|2024-11-27 10:46:00|1854.36|1847.06|1854.2|1846.9|1855.2|1847.9|1854.15|1846.85|30
1732704370000|2024-11-27 10:46:10|1854.13|1846.83|1850.1|1842.8|1855.07|1847.77|1850.1|1842.8|38
1732704380000|2024-11-27 10:46:20|1850.25|1842.95|1853.12|1845.82|1853.18|1845.88|1850.25|1842.95|34
1732704390000|2024-11-27 10:46:30|1853.03|1845.73|1850.9|1843.6|1853.15|1845.85|1850.35|1843.05|25
1732704400000|2024-11-27 10:46:40|1850.55|1843.25|1850.4|1843.1|1852.15|1844.85|1850.35|1843.05|28
1732704410000|2024-11-27 10:46:50|1850.35|1843.05|1849.15|1841.85|1850.95|1843.65|1849.1|1841.8|27
1732704420000|2024-11-27 10:47:00|1849.13|1841.83|1847.05|1839.75|1849.75|1842.45|1846.26|1838.96|27
1732704430000|2024-11-27 10:47:10|1846.95|1839.65|1845.2|1837.9|1847.11|1839.81|1845.17|1837.87|30
1732704440000|2024-11-27 10:47:20|1845.27|1837.97|1846.96|1839.66|1847.95|1840.65|1845.06|1837.76|30
1732704450000|2024-11-27 10:47:30|1847.15|1839.85|1847.65|1840.35|1848.65|1841.35|1847.1|1839.8|35
1732704460000|2024-11-27 10:47:40|1847.34|1840.04|1846.18|1838.88|1848.05|1840.75|1845.42|1838.12|27
1732704470000|2024-11-27 10:47:50|1846.13|1838.83|1846.03|1838.73|1846.2|1838.9|1845.2|1837.9|27
1732704480000|2024-11-27 10:48:00|1845.85|1838.55|1847.1|1839.8|1847.1|1839.8|1845.05|1837.75|27
1732704490000|2024-11-27 10:48:10|1846.94|1839.64|1847.08|1839.78|1847.93|1840.63|1845.17|1837.87|37
1732704500000|2024-11-27 10:48:20|1846.94|1839.64|1846.23|1838.93|1847.75|1840.45|1846.23|1838.93|32
1732704510000|2024-11-27 10:48:30|1846.15|1838.85|1846.7|1839.4|1846.9|1839.6|1845.85|1838.55|29
1732704520000|2024-11-27 10:48:40|1846.73|1839.43|1846.43|1839.13|1846.76|1839.46|1846.13|1838.83|23
1732704530000|2024-11-27 10:48:50|1846.44|1839.14|1846.4|1839.1|1847.05|1839.75|1846.25|1838.95|26
1732704540000|2024-11-27 10:49:00|1846.35|1839.05|1849.38|1842.08|1849.7|1842.4|1846.35|1839.05|35
1732704550000|2024-11-27 10:49:10|1849.33|1842.03|1847.36|1840.06|1850.12|1842.82|1847.36|1840.06|32
1732704560000|2024-11-27 10:49:20|1847.26|1839.96|1844.08|1836.78|1847.26|1839.96|1843.6|1836.3|31
1732704570000|2024-11-27 10:49:30|1844|1836.7|1842.23|1834.93|1844|1836.7|1842.23|1834.93|19
1732704580000|2024-11-27 10:49:40|1842.21|1834.91|1844.15|1836.85|1844.15|1836.85|1841.85|1834.55|27
1732704590000|2024-11-27 10:49:50|1844.2|1836.9|1847.2|1839.9|1847.7|1840.4|1844.15|1836.85|32
1732704600000|2024-11-27 10:50:00|1847.13|1839.83|1846.1|1838.8|1847.13|1839.83|1846.1|1838.8|29
1732704610000|2024-11-27 10:50:10|1846.6|1839.3|1844.88|1837.58|1846.6|1839.3|1844.88|1837.58|27
1732704620000|2024-11-27 10:50:20|1844.9|1837.6|1844.08|1836.78|1844.97|1837.67|1844.08|1836.78|13
1732704630000|2024-11-27 10:50:30|1843.45|1836.15|1843.23|1835.93|1844.08|1836.78|1843.18|1835.88|19
1732704640000|2024-11-27 10:50:40|1843.2|1835.9|1843.2|1835.9|1844.1|1836.8|1843.2|1835.9|17
1732704650000|2024-11-27 10:50:50|1843.26|1835.96|1843.13|1835.83|1843.26|1835.96|1843.09|1835.79|30
1732704660000|2024-11-27 10:51:00|1843.1|1835.8|1837.15|1829.85|1843.34|1836.04|1837.15|1829.85|28
1732704670000|2024-11-27 10:51:10|1837.65|1830.35|1833.5|1826.2|1837.65|1830.35|1833.45|1826.15|22
1732704680000|2024-11-27 10:51:20|1833.53|1826.23|1834.05|1826.75|1835.2|1827.9|1833.3|1826|29
1732704690000|2024-11-27 10:51:30|1833.75|1826.45|1835.03|1827.73|1836|1828.7|1833.45|1826.15|35
1732704700000|2024-11-27 10:51:40|1835.1|1827.8|1834.1|1826.8|1835.1|1827.8|1833.15|1825.85|28
1732704710000|2024-11-27 10:51:50|1834.07|1826.77|1831.2|1823.9|1834.5|1827.2|1831.15|1823.85|33
1732704720000|2024-11-27 10:52:00|1831.9|1824.6|1833.93|1826.63|1833.96|1826.66|1831.9|1824.6|34
1732704730000|2024-11-27 10:52:10|1833.86|1826.56|1833.25|1825.95|1834.6|1827.3|1832.2|1824.9|33
1732704740000|2024-11-27 10:52:20|1833|1825.7|1831.15|1823.85|1833|1825.7|1831.1|1823.8|32
1732704750000|2024-11-27 10:52:30|1831.18|1823.88|1831.2|1823.9|1832.2|1824.9|1831.15|1823.85|28
1732704760000|2024-11-27 10:52:40|1831.25|1823.95|1830.3|1823|1832.1|1824.8|1830|1822.7|30
1732704770000|2024-11-27 10:52:50|1830.9|1823.6|1830.1|1822.8|1830.9|1823.6|1830|1822.7|28
1732704780000|2024-11-27 10:53:00|1830.13|1822.83|1830.15|1822.85|1830.75|1823.45|1830|1822.7|25
1732704790000|2024-11-27 10:53:10|1830.09|1822.79|1829.55|1822.25|1830.09|1822.79|1829.29|1821.99|19
1732704800000|2024-11-27 10:53:20|1830.05|1822.75|1829.9|1822.6|1831|1823.7|1829.9|1822.6|31
1732704810000|2024-11-27 10:53:30|1829.95|1822.65|1830.1|1822.8|1830.44|1823.14|1829.35|1822.05|27
1732704820000|2024-11-27 10:53:40|1830.15|1822.85|1831.15|1823.85|1831.65|1824.35|1830.08|1822.78|33
1732704830000|2024-11-27 10:53:50|1831.13|1823.83|1830.15|1822.85|1831.75|1824.45|1829.5|1822.2|23
1732704840000|2024-11-27 10:54:00|1829.65|1822.35|1831.18|1823.88|1831.7|1824.4|1829.65|1822.35|16
1732704850000|2024-11-27 10:54:10|1831.23|1823.93|1833.04|1825.74|1833.04|1825.74|1831.13|1823.83|31
1732704860000|2024-11-27 10:54:20|1832.85|1825.55|1831.24|1823.94|1832.85|1825.55|1831.15|1823.85|34
1732704870000|2024-11-27 10:54:30|1831.35|1824.05|1831.3|1824|1832.04|1824.74|1831.05|1823.75|32
1732704880000|2024-11-27 10:54:40|1831.24|1823.94|1832.06|1824.76|1832.8|1825.5|1831.24|1823.94|31
1732704890000|2024-11-27 10:54:50|1832.05|1824.75|1831.2|1823.9|1832.15|1824.85|1831.11|1823.81|28
1732704900000|2024-11-27 10:55:00|1831.24|1823.94|1832.05|1824.75|1832.15|1824.85|1830.85|1823.55|32
1732704910000|2024-11-27 10:55:10|1832.04|1824.74|1832.18|1824.88|1832.18|1824.88|1831|1823.7|29
1732704920000|2024-11-27 10:55:20|1832.9|1825.6|1833.95|1826.65|1834.75|1827.45|1832.8|1825.5|29
1732704930000|2024-11-27 10:55:30|1834.04|1826.74|1832.46|1825.16|1834.15|1826.85|1832.15|1824.85|21
1732704940000|2024-11-27 10:55:40|1832.7|1825.4|1830.6|1823.3|1832.8|1825.5|1830.6|1823.3|29
1732704950000|2024-11-27 10:55:50|1830.65|1823.35|1829.15|1821.85|1830.65|1823.35|1829.15|1821.85|24
1732704960000|2024-11-27 10:56:00|1829.37|1822.07|1829.15|1821.85|1829.65|1822.35|1828.65|1821.35|9
1732704970000|2024-11-27 10:56:10|1829.97|1822.67|1830.75|1823.45|1831.5|1824.2|1829.97|1822.67|17
1732704980000|2024-11-27 10:56:20|1830.8|1823.5|1830.06|1822.76|1831.06|1823.76|1830.06|1822.76|20
1732704990000|2024-11-27 10:56:30|1830.13|1822.83|1831.09|1823.79|1831.09|1823.79|1830.13|1822.83|17
1732705000000|2024-11-27 10:56:40|1831.15|1823.85|1830.04|1822.74|1831.15|1823.85|1829.85|1822.55|13
1732705010000|2024-11-27 10:56:50|1830.05|1822.75|1831.7|1824.4|1831.7|1824.4|1830.05|1822.75|24
1732705020000|2024-11-27 10:57:00|1831.65|1824.35|1829.8|1822.5|1831.65|1824.35|1829.4|1822.1|29
1732705030000|2024-11-27 10:57:10|1829.9|1822.6|1831.15|1823.85|1831.15|1823.85|1829.2|1821.9|26
1732705040000|2024-11-27 10:57:20|1830.75|1823.45|1830|1822.7|1830.75|1823.45|1830|1822.7|23
1732705050000|2024-11-27 10:57:30|1830.09|1822.79|1829.15|1821.85|1830.09|1822.79|1828.3|1821|19
1732705060000|2024-11-27 10:57:40|1829.65|1822.35|1829.15|1821.85|1830.15|1822.85|1829.15|1821.85|22
1732705070000|2024-11-27 10:57:50|1829.35|1822.05|1831.3|1824|1832.15|1824.85|1829.35|1822.05|29
1732705080000|2024-11-27 10:58:00|1831.4|1824.1|1831.09|1823.79|1832.15|1824.85|1830.95|1823.65|28
1732705090000|2024-11-27 10:58:10|1831.03|1823.73|1831.95|1824.65|1831.96|1824.66|1830.3|1823|17
1732705100000|2024-11-27 10:58:20|1831.8|1824.5|1830.15|1822.85|1832.01|1824.71|1830.15|1822.85|20
1732705110000|2024-11-27 10:58:30|1829.65|1822.35|1828|1820.7|1829.65|1822.35|1827.95|1820.65|26
1732705120000|2024-11-27 10:58:40|1828.05|1820.75|1828.2|1820.9|1829.15|1821.85|1828.05|1820.75|16
1732705130000|2024-11-27 10:58:50|1828.15|1820.85|1830.15|1822.85|1830.65|1823.35|1828|1820.7|27
1732705140000|2024-11-27 10:59:00|1830.13|1822.83|1829.15|1821.85|1830.63|1823.33|1828.8|1821.5|20
1732705150000|2024-11-27 10:59:10|1828.75|1821.45|1828.4|1821.1|1829.15|1821.85|1828.25|1820.95|13
1732705160000|2024-11-27 10:59:20|1828.35|1821.05|1829.85|1822.55|1830.15|1822.85|1828.3|1821|18
1732705170000|2024-11-27 10:59:30|1830.15|1822.85|1829.15|1821.85|1830.15|1822.85|1828.2|1820.9|16
1732705180000|2024-11-27 10:59:40|1828.65|1821.35|1828.1|1820.8|1829.15|1821.85|1828.1|1820.8|24
1732705190000|2024-11-27 10:59:50|1828|1820.7|1826.97|1819.67|1828.05|1820.75|1826.9|1819.6|15
1732705200000|2024-11-27 11:00:00|1827|1819.7|1827.65|1820.35|1827.65|1820.35|1826.03|1818.73|27
1732705210000|2024-11-27 11:00:10|1827.15|1819.85|1828.95|1821.65|1829.65|1822.35|1827.15|1819.85|30
1732705220000|2024-11-27 11:00:20|1829|1821.7|1827.25|1819.95|1829.55|1822.25|1827.15|1819.85|20
1732705230000|2024-11-27 11:00:30|1827.45|1820.15|1826.6|1819.3|1827.95|1820.65|1826.15|1818.85|33
1732705240000|2024-11-27 11:00:40|1826.08|1818.78|1825.05|1817.75|1826.15|1818.85|1824.35|1817.05|28
1732705250000|2024-11-27 11:00:50|1825.15|1817.85|1823.15|1815.85|1825.15|1817.85|1823.15|1815.85|27
1732705260000|2024-11-27 11:01:00|1823.18|1815.88|1826.23|1818.93|1826.7|1819.4|1823.18|1815.88|33
1732705270000|2024-11-27 11:01:10|1827.01|1819.71|1827.29|1819.99|1827.7|1820.4|1826.21|1818.91|38
1732705280000|2024-11-27 11:01:20|1828.03|1820.73|1830.1|1822.8|1830.1|1822.8|1828.03|1820.73|23
1732705290000|2024-11-27 11:01:30|1830.55|1823.25|1830.76|1823.46|1830.9|1823.6|1829.82|1822.52|29
1732705300000|2024-11-27 11:01:40|1830.65|1823.35|1831.65|1824.35|1831.65|1824.35|1830.18|1822.88|36
1732705310000|2024-11-27 11:01:50|1832|1824.7|1832.01|1824.71|1832.08|1824.78|1831.18|1823.88|35
1732705320000|2024-11-27 11:02:00|1831.96|1824.66|1831.7|1824.4|1831.96|1824.66|1831.1|1823.8|32
1732705330000|2024-11-27 11:02:10|1831.65|1824.35|1830.08|1822.78|1831.65|1824.35|1829.85|1822.55|36
1732705340000|2024-11-27 11:02:20|1830.06|1822.76|1825.75|1818.45|1830.15|1822.85|1825.75|1818.45|26
1732705350000|2024-11-27 11:02:30|1825.95|1818.65|1824.9|1817.6|1826.9|1819.6|1824.9|1817.6|28
1732705360000|2024-11-27 11:02:40|1824.91|1817.61|1826.06|1818.76|1826.55|1819.25|1823.15|1815.85|36
1732705370000|2024-11-27 11:02:50|1826.13|1818.83|1823.82|1816.52|1826.65|1819.35|1823.82|1816.52|38
1732705380000|2024-11-27 11:03:00|1823.87|1816.57|1823.15|1815.85|1825|1817.7|1823.15|1815.85|35
1732705390000|2024-11-27 11:03:10|1823.18|1815.88|1820.93|1813.63|1824.43|1817.13|1820.9|1813.6|26
1732705400000|2024-11-27 11:03:20|1820.98|1813.68|1820.45|1813.15|1820.98|1813.68|1819.84|1812.54|31
1732705410000|2024-11-27 11:03:30|1820.4|1813.1|1818.6|1811.3|1820.45|1813.15|1818.15|1810.85|21
1732705420000|2024-11-27 11:03:40|1819.15|1811.85|1818.15|1810.85|1819.15|1811.85|1818.15|1810.85|7
1732705430000|2024-11-27 11:03:50|1818|1810.7|1817.15|1809.85|1818|1810.7|1817.15|1809.85|3
1732705440000|2024-11-27 11:04:00|1817.3|1810|1817.15|1809.85|1819.4|1812.1|1817.15|1809.85|19
1732705450000|2024-11-27 11:04:10|1817.05|1809.75|1816.45|1809.15|1817.05|1809.75|1816.45|1809.15|3
1732705460000|2024-11-27 11:04:20|1816.15|1808.85|1815.85|1808.55|1817.05|1809.75|1815.85|1808.55|14
1732705470000|2024-11-27 11:04:30|1815.95|1808.65|1814.75|1807.45|1815.95|1808.65|1814.7|1807.4|5
1732705480000|2024-11-27 11:04:40|1815.15|1807.85|1814.15|1806.85|1815.15|1807.85|1813.95|1806.65|13
1732705490000|2024-11-27 11:04:50|1813.95|1806.65|1814.15|1806.85|1814.15|1806.85|1813.9|1806.6|15
1732705500000|2024-11-27 11:05:00|1813.9|1806.6|1815.15|1807.85|1815.45|1808.15|1813.9|1806.6|18
1732705510000|2024-11-27 11:05:10|1815.05|1807.75|1816.15|1808.85|1816.15|1808.85|1814.9|1807.6|20
1732705520000|2024-11-27 11:05:20|1816|1808.7|1816|1808.7|1816.35|1809.05|1815.95|1808.65|10
1732705530000|2024-11-27 11:05:30|1816.1|1808.8|1816|1808.7|1816.15|1808.85|1816|1808.7|9
1732705540000|2024-11-27 11:05:40|1815.8|1808.5|1814.45|1807.15|1815.8|1808.5|1814.35|1807.05|10
1732705550000|2024-11-27 11:05:50|1814.65|1807.35|1816|1808.7|1816.95|1809.65|1814.65|1807.35|16
1732705560000|2024-11-27 11:06:00|1816.15|1808.85|1816.15|1808.85|1816.15|1808.85|1816|1808.7|7
1732705570000|2024-11-27 11:06:10|1816.45|1809.15|1815.8|1808.5|1817.35|1810.05|1815.8|1808.5|27
1732705580000|2024-11-27 11:06:20|1815.75|1808.45|1814.85|1807.55|1815.75|1808.45|1814.85|1807.55|17
1732705590000|2024-11-27 11:06:30|1814.95|1807.65|1813.15|1805.85|1814.95|1807.65|1813.15|1805.85|10
1732705600000|2024-11-27 11:06:40|1813.25|1805.95|1813.25|1805.95|1814.15|1806.85|1813.2|1805.9|9
1732705610000|2024-11-27 11:06:50|1813.15|1805.85|1813.75|1806.45|1814.15|1806.85|1813.15|1805.85|10
1732705620000|2024-11-27 11:07:00|1813.15|1805.85|1811.6|1804.3|1813.25|1805.95|1811.15|1803.85|13
1732705630000|2024-11-27 11:07:10|1811.2|1803.9|1811.05|1803.75|1811.25|1803.95|1810.6|1803.3|10
1732705640000|2024-11-27 11:07:20|1811.15|1803.85|1809.2|1801.9|1811.15|1803.85|1809.15|1801.85|18
1732705650000|2024-11-27 11:07:30|1809.15|1801.85|1809.15|1801.85|1809.25|1801.95|1809.15|1801.85|6
1732705660000|2024-11-27 11:07:40|1809.2|1801.9|1809.15|1801.85|1809.3|1802|1809.15|1801.85|4
1732705670000|2024-11-27 11:07:50|1808.4|1801.1|1810.95|1803.65|1810.95|1803.65|1808.25|1800.95|12
1732705680000|2024-11-27 11:08:00|1810.8|1803.5|1812.3|1805|1812.8|1805.5|1810.2|1802.9|20
1732705690000|2024-11-27 11:08:10|1812.4|1805.1|1814.05|1806.75|1814.05|1806.75|1812.15|1804.85|16
1732705700000|2024-11-27 11:08:20|1813.4|1806.1|1813.15|1805.85|1814.15|1806.85|1813.15|1805.85|12
1732705710000|2024-11-27 11:08:30|1812.8|1805.5|1813.2|1805.9|1813.85|1806.55|1812.75|1805.45|15
1732705720000|2024-11-27 11:08:40|1813.25|1805.95|1812.15|1804.85|1813.25|1805.95|1812.15|1804.85|11
1732705730000|2024-11-27 11:08:50|1812.2|1804.9|1812.3|1805|1812.3|1805|1812.15|1804.85|10
1732705740000|2024-11-27 11:09:00|1812.2|1804.9|1813.3|1806|1813.95|1806.65|1812.2|1804.9|16
1732705750000|2024-11-27 11:09:10|1813.25|1805.95|1814|1806.7|1814.15|1806.85|1813.25|1805.95|26
1732705760000|2024-11-27 11:09:20|1813.9|1806.6|1813.15|1805.85|1814.4|1807.1|1813.15|1805.85|18
1732705770000|2024-11-27 11:09:30|1813.25|1805.95|1813.2|1805.9|1813.25|1805.95|1813.2|1805.9|2
1732705780000|2024-11-27 11:09:40|1813.15|1805.85|1813.45|1806.15|1813.45|1806.15|1813.15|1805.85|5
1732705790000|2024-11-27 11:09:50|1813.2|1805.9|1815.05|1807.75|1815.05|1807.75|1813.2|1805.9|23
1732705800000|2024-11-27 11:10:00|1815|1807.7|1814.2|1806.9|1815.05|1807.75|1814.15|1806.85|17
1732705810000|2024-11-27 11:10:10|1814.4|1807.1|1815.2|1807.9|1816.3|1809|1814.4|1807.1|13
1732705820000|2024-11-27 11:10:20|1815.15|1807.85|1814.15|1806.85|1815.9|1808.6|1814.15|1806.85|18
1732705830000|2024-11-27 11:10:30|1814.25|1806.95|1814.45|1807.15|1815.05|1807.75|1814.25|1806.95|9
1732705840000|2024-11-27 11:10:40|1814.5|1807.2|1814.5|1807.2|1815.05|1807.75|1814.35|1807.05|23
1732705850000|2024-11-27 11:10:50|1814.55|1807.25|1814.55|1807.25|1815.05|1807.75|1814.25|1806.95|14
1732705860000|2024-11-27 11:11:00|1814.65|1807.35|1817.25|1809.95|1817.5|1810.2|1814.25|1806.95|19
1732705910000|2024-11-27 11:11:50|1816.75|1809.45|1816.65|1809.35|1816.75|1809.45|1816.65|1809.35|2
1732705920000|2024-11-27 11:12:00|1817.15|1809.85|1818.65|1811.35|1818.65|1811.35|1817.15|1809.85|4
1732705930000|2024-11-27 11:12:10|1819.15|1811.85|1819.65|1812.35|1819.65|1812.35|1819.15|1811.85|2
1732705940000|2024-11-27 11:12:20|1819.1|1811.8|1818.65|1811.35|1819.15|1811.85|1818.15|1810.85|14
1732705950000|2024-11-27 11:12:30|1817.65|1810.35|1816.65|1809.35|1817.65|1810.35|1816.65|1809.35|2
1732705960000|2024-11-27 11:12:40|1816.15|1808.85|1815.65|1808.35|1816.65|1809.35|1815.65|1808.35|4
1732705970000|2024-11-27 11:12:50|1816.15|1808.85|1818.65|1811.35|1818.65|1811.35|1816.15|1808.85|8
1732705980000|2024-11-27 11:13:00|1817.65|1810.35|1818.15|1810.85|1818.15|1810.85|1817.15|1809.85|6
1732705990000|2024-11-27 11:13:10|1818.65|1811.35|1816.65|1809.35|1818.65|1811.35|1816.65|1809.35|7
1732706000000|2024-11-27 11:13:20|1816.15|1808.85|1815.15|1807.85|1816.15|1808.85|1815.15|1807.85|3
1732706010000|2024-11-27 11:13:30|1815.65|1808.35|1817.65|1810.35|1817.65|1810.35|1815.65|1808.35|9
1732706020000|2024-11-27 11:13:40|1816.9|1809.6|1816.65|1809.35|1817.15|1809.85|1816.65|1809.35|7
1732706030000|2024-11-27 11:13:50|1816.55|1809.25|1815.65|1808.35|1816.55|1809.25|1815.65|1808.35|2
1732706040000|2024-11-27 11:14:00|1816.15|1808.85|1816.65|1809.35|1816.95|1809.65|1815.9|1808.6|8
1732706050000|2024-11-27 11:14:10|1817.15|1809.85|1818.65|1811.35|1818.65|1811.35|1817.15|1809.85|5
1732706060000|2024-11-27 11:14:20|1818.5|1811.2|1816.65|1809.35|1818.5|1811.2|1816.65|1809.35|8
1732706070000|2024-11-27 11:14:30|1817.15|1809.85|1817.5|1810.2|1817.65|1810.35|1817.15|1809.85|4
1732706080000|2024-11-27 11:14:40|1817.6|1810.3|1818.65|1811.35|1818.65|1811.35|1817.15|1809.85|7
1732706090000|2024-11-27 11:14:50|1818.45|1811.15|1817.15|1809.85|1818.65|1811.35|1817.15|1809.85|12
1732706100000|2024-11-27 11:15:00|1816.95|1809.65|1814.65|1807.35|1816.95|1809.65|1814.55|1807.25|6
1732706110000|2024-11-27 11:15:10|1813.65|1806.35|1814.65|1807.35|1815.65|1808.35|1813.65|1806.35|8
1732706120000|2024-11-27 11:15:20|1814.45|1807.15|1814.5|1807.2|1814.5|1807.2|1811.65|1804.35|14
1732706130000|2024-11-27 11:15:30|1814.6|1807.3|1813.65|1806.35|1814.65|1807.35|1813.15|1805.85|8
1732706140000|2024-11-27 11:15:40|1812.65|1805.35|1814.15|1806.85|1814.65|1807.35|1812.65|1805.35|9
1732706150000|2024-11-27 11:15:50|1813.65|1806.35|1812.15|1804.85|1813.65|1806.35|1812.05|1804.75|9
1732706160000|2024-11-27 11:16:00|1811.65|1804.35|1811.65|1804.35|1812.65|1805.35|1811|1803.7|9
1732706170000|2024-11-27 11:16:10|1811.55|1804.25|1809.65|1802.35|1811.55|1804.25|1809.15|1801.85|18
1732706180000|2024-11-27 11:16:20|1809.7|1802.4|1807.36|1800.06|1809.8|1802.5|1807.36|1800.06|36
1732706190000|2024-11-27 11:16:30|1807.64|1800.34|1806.98|1799.68|1808.45|1801.15|1806.97|1799.67|32
1732706200000|2024-11-27 11:16:40|1806.96|1799.66|1807.34|1800.04|1808.25|1800.95|1806.65|1799.35|33
1732706210000|2024-11-27 11:16:50|1807.25|1799.95|1806.2|1798.9|1807.25|1799.95|1805.6|1798.3|22
1732706220000|2024-11-27 11:17:00|1805.95|1798.65|1806.1|1798.8|1807.15|1799.85|1805.35|1798.05|34
1732706230000|2024-11-27 11:17:10|1806.05|1798.75|1806.1|1798.8|1807|1799.7|1806.05|1798.75|30
1732706240000|2024-11-27 11:17:20|1806.15|1798.85|1807.93|1800.63|1808.65|1801.35|1805.3|1798|36
1732706250000|2024-11-27 11:17:30|1807.95|1800.65|1808.15|1800.85|1808.16|1800.86|1807.1|1799.8|32
1732706260000|2024-11-27 11:17:40|1808.19|1800.89|1809.1|1801.8|1809.3|1802|1808.19|1800.89|34
1732706270000|2024-11-27 11:17:50|1809.15|1801.85|1810.05|1802.75|1810.05|1802.75|1809.15|1801.85|32
1732706280000|2024-11-27 11:18:00|1810.15|1802.85|1809.95|1802.65|1811.05|1803.75|1809.21|1801.91|34
1732706290000|2024-11-27 11:18:10|1809.9|1802.6|1811.13|1803.83|1811.3|1804|1809.39|1802.09|34
1732706300000|2024-11-27 11:18:20|1811.15|1803.85|1809.26|1801.96|1811.18|1803.88|1809.2|1801.9|30
1732706310000|2024-11-27 11:18:30|1809.27|1801.97|1810.2|1802.9|1810.75|1803.45|1809.2|1801.9|28
1732706320000|2024-11-27 11:18:40|1810.3|1803|1811.25|1803.95|1811.33|1804.03|1810.15|1802.85|34
1732706330000|2024-11-27 11:18:50|1811.3|1804|1811.13|1803.83|1811.9|1804.6|1811.05|1803.75|27
1732706340000|2024-11-27 11:19:00|1811.15|1803.85|1812.3|1805|1812.9|1805.6|1811.15|1803.85|35
1732706350000|2024-11-27 11:19:10|1812.55|1805.25|1814.12|1806.82|1814.12|1806.82|1812.4|1805.1|26
1732706360000|2024-11-27 11:19:20|1814.1|1806.8|1814.23|1806.93|1814.95|1807.65|1813.24|1805.94|36
1732706370000|2024-11-27 11:19:30|1814.15|1806.85|1814.15|1806.85|1815.05|1807.75|1814.04|1806.74|24
1732706380000|2024-11-27 11:19:40|1814.18|1806.88|1812.8|1805.5|1814.18|1806.88|1812.7|1805.4|24
1732706390000|2024-11-27 11:19:50|1812.6|1805.3|1812.26|1804.96|1813.1|1805.8|1811.65|1804.35|35
1732706400000|2024-11-27 11:20:00|1812.18|1804.88|1813.26|1805.96|1813.85|1806.55|1812.18|1804.88|36
1732706410000|2024-11-27 11:20:10|1813.92|1806.62|1813.07|1805.77|1814.08|1806.78|1812.98|1805.68|34
1732706420000|2024-11-27 11:20:20|1813.1|1805.8|1813.15|1805.85|1814.57|1807.27|1813.1|1805.8|31
1732706430000|2024-11-27 11:20:30|1813.05|1805.75|1815.2|1807.9|1815.95|1808.65|1812.35|1805.05|37
1732706440000|2024-11-27 11:20:40|1815.79|1808.49|1814.44|1807.14|1815.9|1808.6|1814.44|1807.14|22
1732706450000|2024-11-27 11:20:50|1814.46|1807.16|1814.98|1807.68|1815.4|1808.1|1814.15|1806.85|29
1732706460000|2024-11-27 11:21:00|1814.92|1807.62|1813.06|1805.76|1814.92|1807.62|1812.38|1805.08|30
1732706470000|2024-11-27 11:21:10|1813.1|1805.8|1812.09|1804.79|1813.35|1806.05|1811.45|1804.15|38
1732706480000|2024-11-27 11:21:20|1812.13|1804.83|1812.15|1804.85|1813.32|1806.02|1811.45|1804.15|36
1732706490000|2024-11-27 11:21:30|1812.05|1804.75|1811.15|1803.85|1812.75|1805.45|1811.15|1803.85|26
1732706500000|2024-11-27 11:21:40|1811.25|1803.95|1811|1803.7|1811.65|1804.35|1810.5|1803.2|16
1732706510000|2024-11-27 11:21:50|1810.5|1803.2|1809.25|1801.95|1810.7|1803.4|1809.2|1801.9|27
1732706520000|2024-11-27 11:22:00|1809.75|1802.45|1811.18|1803.88|1811.85|1804.55|1809.15|1801.85|36
1732706530000|2024-11-27 11:22:10|1811.21|1803.91|1811.95|1804.65|1812.87|1805.57|1811.21|1803.91|35
1732706540000|2024-11-27 11:22:20|1811.55|1804.25|1809.25|1801.95|1811.95|1804.65|1809.15|1801.85|24
1732706550000|2024-11-27 11:22:30|1809.2|1801.9|1809.05|1801.75|1809.2|1801.9|1808.45|1801.15|14
1732706560000|2024-11-27 11:22:40|1809.07|1801.77|1809.18|1801.88|1809.23|1801.93|1809.02|1801.72|33
1732706570000|2024-11-27 11:22:50|1809.15|1801.85|1809.42|1802.12|1809.42|1802.12|1808.6|1801.3|26
1732706580000|2024-11-27 11:23:00|1809.39|1802.09|1810|1802.7|1810.35|1803.05|1809.05|1801.75|31
1732706590000|2024-11-27 11:23:10|1809.95|1802.65|1809.13|1801.83|1810|1802.7|1809.13|1801.83|25
1732706600000|2024-11-27 11:23:20|1809.15|1801.85|1808.18|1800.88|1809.26|1801.96|1808.15|1800.85|30
1732706610000|2024-11-27 11:23:30|1808.2|1800.9|1807.32|1800.02|1808.2|1800.9|1806.45|1799.15|24
1732706620000|2024-11-27 11:23:40|1807.3|1800|1808.13|1800.83|1808.13|1800.83|1807.15|1799.85|33
1732706630000|2024-11-27 11:23:50|1808.07|1800.77|1807.23|1799.93|1808.1|1800.8|1806.41|1799.11|36
1732706640000|2024-11-27 11:24:00|1807.25|1799.95|1808.1|1800.8|1808.15|1800.85|1806.45|1799.15|30
1732706650000|2024-11-27 11:24:10|1808.13|1800.83|1807.13|1799.83|1808.17|1800.87|1807.1|1799.8|26
1732706660000|2024-11-27 11:24:20|1807.15|1799.85|1808.42|1801.12|1808.45|1801.15|1807.13|1799.83|22
1732706670000|2024-11-27 11:24:30|1808.39|1801.09|1810.23|1802.93|1810.3|1803|1807.91|1800.61|32
1732706680000|2024-11-27 11:24:40|1810.25|1802.95|1810.13|1802.83|1810.4|1803.1|1810|1802.7|28
1732706690000|2024-11-27 11:24:50|1810.1|1802.8|1810.9|1803.6|1810.9|1803.6|1810.08|1802.78|25
1732706700000|2024-11-27 11:25:00|1811.18|1803.88|1810.08|1802.78|1811.18|1803.88|1810.03|1802.73|26
1732706710000|2024-11-27 11:25:10|1810.05|1802.75|1811.18|1803.88|1811.3|1804|1809.95|1802.65|28
1732706720000|2024-11-27 11:25:20|1811.2|1803.9|1810.17|1802.87|1811.93|1804.63|1810.17|1802.87|23
1732706730000|2024-11-27 11:25:30|1810.18|1802.88|1809.39|1802.09|1810.26|1802.96|1809.39|1802.09|23
1732706740000|2024-11-27 11:25:40|1809.29|1801.99|1811|1803.7|1811.07|1803.77|1809.29|1801.99|23
1732706750000|2024-11-27 11:25:50|1811.03|1803.73|1811.13|1803.83|1811.2|1803.9|1809.18|1801.88|31
1732706760000|2024-11-27 11:26:00|1811.15|1803.85|1812.26|1804.96|1812.28|1804.98|1810.43|1803.13|33
1732706770000|2024-11-27 11:26:10|1812.28|1804.98|1813.13|1805.83|1813.15|1805.85|1812.03|1804.73|32
1732706780000|2024-11-27 11:26:20|1813.1|1805.8|1810.28|1802.98|1813.1|1805.8|1810.28|1802.98|27
1732706790000|2024-11-27 11:26:30|1810.25|1802.95|1810.18|1802.88|1811.38|1804.08|1810.18|1802.88|34
1732706800000|2024-11-27 11:26:40|1810.2|1802.9|1810.18|1802.88|1810.25|1802.95|1810|1802.7|27
1732706810000|2024-11-27 11:26:50|1810.15|1802.85|1810.15|1802.85|1810.4|1803.1|1809.98|1802.68|26
1732706820000|2024-11-27 11:27:00|1810.25|1802.95|1811.43|1804.13|1811.5|1804.2|1810.25|1802.95|28
1732706830000|2024-11-27 11:27:10|1811.98|1804.68|1813.13|1805.83|1813.13|1805.83|1811.35|1804.05|31
1732706840000|2024-11-27 11:27:20|1813.1|1805.8|1813.2|1805.9|1814.45|1807.15|1813.05|1805.75|28
1732706850000|2024-11-27 11:27:30|1813.45|1806.15|1814.12|1806.82|1814.12|1806.82|1813.2|1805.9|29
1732706860000|2024-11-27 11:27:40|1814.35|1807.05|1815.13|1807.83|1815.18|1807.88|1814.28|1806.98|32
1732706870000|2024-11-27 11:27:50|1815.17|1807.87|1815.29|1807.99|1815.33|1808.03|1815|1807.7|25
1732706880000|2024-11-27 11:28:00|1815.26|1807.96|1815.07|1807.77|1815.45|1808.15|1814.35|1807.05|27
1732706890000|2024-11-27 11:28:10|1815.04|1807.74|1814.11|1806.81|1815.07|1807.77|1814|1806.7|23
1732706900000|2024-11-27 11:28:20|1814.09|1806.79|1813.15|1805.85|1814.09|1806.79|1812.31|1805.01|33
1732706910000|2024-11-27 11:28:30|1813.18|1805.88|1812.24|1804.94|1813.25|1805.95|1812.18|1804.88|29
1732706920000|2024-11-27 11:28:40|1812.13|1804.83|1811.55|1804.25|1812.36|1805.06|1811.42|1804.12|27
1732706930000|2024-11-27 11:28:50|1811.32|1804.02|1811|1803.7|1812.15|1804.85|1811|1803.7|21
1732706940000|2024-11-27 11:29:00|1810.5|1803.2|1812.13|1804.83|1812.18|1804.88|1810.5|1803.2|21
1732706950000|2024-11-27 11:29:10|1812.15|1804.85|1812.17|1804.87|1812.23|1804.93|1812|1804.7|18
1732706960000|2024-11-27 11:29:20|1812.18|1804.88|1812.25|1804.95|1812.75|1805.45|1812.17|1804.87|19
1732706970000|2024-11-27 11:29:30|1812.29|1804.99|1812.22|1804.92|1812.38|1805.08|1812.13|1804.83|15
1732706980000|2024-11-27 11:29:40|1812.23|1804.93|1812.55|1805.25|1812.59|1805.29|1812.18|1804.88|14
1732706990000|2024-11-27 11:29:50|1812.65|1805.35|1813.8|1806.5|1814.1|1806.8|1812.65|1805.35|29
1732707000000|2024-11-27 11:30:00|1813.53|1806.23|1813.38|1806.08|1813.72|1806.42|1812.2|1804.9|29
1732707010000|2024-11-27 11:30:10|1813.65|1806.35|1814.3|1807|1815.3|1808|1813.2|1805.9|33
1732707020000|2024-11-27 11:30:20|1814.36|1807.06|1816.2|1808.9|1816.45|1809.15|1814.36|1807.06|27
1732707030000|2024-11-27 11:30:30|1816.25|1808.95|1814.34|1807.04|1816.29|1808.99|1813.7|1806.4|33
1732707040000|2024-11-27 11:30:40|1814.4|1807.1|1814.29|1806.99|1815.15|1807.85|1814.1|1806.8|33
1732707050000|2024-11-27 11:30:50|1814.32|1807.02|1814.18|1806.88|1815.3|1808|1814.18|1806.88|32
1732707060000|2024-11-27 11:31:00|1814.15|1806.85|1814.38|1807.08|1815.26|1807.96|1814.15|1806.85|33
1732707070000|2024-11-27 11:31:10|1814.1|1806.8|1812.48|1805.18|1814.1|1806.8|1812.11|1804.81|34
1732707080000|2024-11-27 11:31:20|1812.5|1805.2|1812.85|1805.55|1813.23|1805.93|1812.5|1805.2|25
1732707090000|2024-11-27 11:31:30|1812.61|1805.31|1815.2|1807.9|1815.41|1808.11|1812.61|1805.31|34
1732707100000|2024-11-27 11:31:40|1815.25|1807.95|1816.35|1809.05|1816.55|1809.25|1815.25|1807.95|28
1732707110000|2024-11-27 11:31:50|1816.15|1808.85|1817.35|1810.05|1817.4|1810.1|1816.15|1808.85|30
1732707120000|2024-11-27 11:32:00|1817.25|1809.95|1815.6|1808.3|1817.25|1809.95|1814.35|1807.05|35
1732707130000|2024-11-27 11:32:10|1815.43|1808.13|1817.75|1810.45|1818.35|1811.05|1815.15|1807.85|39
1732707140000|2024-11-27 11:32:20|1818.22|1810.92|1819.28|1811.98|1819.29|1811.99|1818.15|1810.85|36
1732707150000|2024-11-27 11:32:30|1819.34|1812.04|1820.15|1812.85|1820.3|1813|1819.2|1811.9|30
1732707160000|2024-11-27 11:32:40|1820.2|1812.9|1819.3|1812|1820.4|1813.1|1819.07|1811.77|33
1732707170000|2024-11-27 11:32:50|1819.29|1811.99|1820.15|1812.85|1820.2|1812.9|1819.21|1811.91|31
1732707180000|2024-11-27 11:33:00|1820.1|1812.8|1819.24|1811.94|1820.2|1812.9|1819.05|1811.75|34
1732707190000|2024-11-27 11:33:10|1819.25|1811.95|1820.15|1812.85|1820.35|1813.05|1819.25|1811.95|31
1732707200000|2024-11-27 11:33:20|1820.13|1812.83|1820.15|1812.85|1820.5|1813.2|1820.1|1812.8|18
1732707210000|2024-11-27 11:33:30|1820.04|1812.74|1820.85|1813.55|1821.15|1813.85|1820.04|1812.74|30
1732707220000|2024-11-27 11:33:40|1820.88|1813.58|1819.95|1812.65|1820.9|1813.6|1819.38|1812.08|31
1732707230000|2024-11-27 11:33:50|1820.17|1812.87|1820.26|1812.96|1820.55|1813.25|1819.35|1812.05|26
1732707240000|2024-11-27 11:34:00|1820.24|1812.94|1819.58|1812.28|1820.24|1812.94|1819.15|1811.85|37
1732707250000|2024-11-27 11:34:10|1819.53|1812.23|1819.26|1811.96|1820.35|1813.05|1819.25|1811.95|33
1732707260000|2024-11-27 11:34:20|1819.29|1811.99|1819.21|1811.91|1819.53|1812.23|1818.65|1811.35|32
1732707270000|2024-11-27 11:34:30|1819.15|1811.85|1818.29|1810.99|1819.15|1811.85|1818.2|1810.9|25
1732707280000|2024-11-27 11:34:40|1818.21|1810.91|1818.42|1811.12|1818.7|1811.4|1817.25|1809.95|32
1732707290000|2024-11-27 11:34:50|1818.32|1811.02|1817.13|1809.83|1818.42|1811.12|1816.8|1809.5|34
1732707300000|2024-11-27 11:35:00|1817.15|1809.85|1814.37|1807.07|1817.4|1810.1|1814.37|1807.07|33
1732707310000|2024-11-27 11:35:10|1814.3|1807|1812.19|1804.89|1814.75|1807.45|1812.19|1804.89|33
1732707320000|2024-11-27 11:35:20|1812.23|1804.93|1812.15|1804.85|1812.35|1805.05|1811.29|1803.99|35
1732707330000|2024-11-27 11:35:30|1812.17|1804.87|1812.55|1805.25|1813.25|1805.95|1811.9|1804.6|33
1732707340000|2024-11-27 11:35:40|1812.49|1805.19|1812.15|1804.85|1813.2|1805.9|1812|1804.7|32
1732707350000|2024-11-27 11:35:50|1812.25|1804.95|1812.04|1804.74|1812.3|1805|1811.29|1803.99|27
1732707360000|2024-11-27 11:36:00|1812.13|1804.83|1812.1|1804.8|1812.35|1805.05|1811.93|1804.63|31
1732707370000|2024-11-27 11:36:10|1812.15|1804.85|1809.15|1801.85|1812.23|1804.93|1809.15|1801.85|27
1732707380000|2024-11-27 11:36:20|1809.05|1801.75|1809.2|1801.9|1809.35|1802.05|1807.18|1799.88|34
1732707390000|2024-11-27 11:36:30|1809.11|1801.81|1810.55|1803.25|1811.3|1804|1808.1|1800.8|33
1732707400000|2024-11-27 11:36:40|1810.39|1803.09|1810.38|1803.08|1811.08|1803.78|1810.13|1802.83|34
1732707410000|2024-11-27 11:36:50|1810.35|1803.05|1810.1|1802.8|1810.35|1803.05|1809.15|1801.85|35
1732707420000|2024-11-27 11:37:00|1810.13|1802.83|1809.45|1802.15|1810.25|1802.95|1808.38|1801.08|39
1732707430000|2024-11-27 11:37:10|1810.09|1802.79|1811|1803.7|1811.3|1804|1810.09|1802.79|32
1732707440000|2024-11-27 11:37:20|1810.76|1803.46|1811.2|1803.9|1811.5|1804.2|1810.76|1803.46|36
1732707450000|2024-11-27 11:37:30|1811.15|1803.85|1811.11|1803.81|1811.25|1803.95|1811.09|1803.79|29
1732707460000|2024-11-27 11:37:40|1811.09|1803.79|1812.19|1804.89|1812.19|1804.89|1810.15|1802.85|27
1732707470000|2024-11-27 11:37:50|1811.98|1804.68|1813.08|1805.78|1813.15|1805.85|1811.76|1804.46|33
1732707480000|2024-11-27 11:38:00|1813.13|1805.83|1814.2|1806.9|1814.25|1806.95|1812.15|1804.85|35
1732707490000|2024-11-27 11:38:10|1814.25|1806.95|1815.1|1807.8|1815.13|1807.83|1813.05|1805.75|33
1732707500000|2024-11-27 11:38:20|1815.13|1807.83|1812.94|1805.64|1815.5|1808.2|1812.93|1805.63|32
1732707510000|2024-11-27 11:38:30|1812.9|1805.6|1814.05|1806.75|1814.15|1806.85|1812.68|1805.38|30
1732707520000|2024-11-27 11:38:40|1814.03|1806.73|1813.3|1806|1814.05|1806.75|1812.75|1805.45|22
1732707530000|2024-11-27 11:38:50|1813.15|1805.85|1814.36|1807.06|1814.43|1807.13|1813|1805.7|30
1732707540000|2024-11-27 11:39:00|1814.42|1807.12|1815.22|1807.92|1815.45|1808.15|1814.42|1807.12|30
1732707550000|2024-11-27 11:39:10|1814.55|1807.25|1813.74|1806.44|1814.9|1807.6|1813.25|1805.95|32
1732707560000|2024-11-27 11:39:20|1813.79|1806.49|1812.55|1805.25|1814.4|1807.1|1812.35|1805.05|30
1732707570000|2024-11-27 11:39:30|1812.59|1805.29|1812.1|1804.8|1812.75|1805.45|1812.1|1804.8|32
1732707580000|2024-11-27 11:39:40|1812.12|1804.82|1814.43|1807.13|1814.46|1807.16|1812.12|1804.82|32
1732707590000|2024-11-27 11:39:50|1814.05|1806.75|1813.38|1806.08|1814.23|1806.93|1813.2|1805.9|28
1732707600000|2024-11-27 11:40:00|1813.34|1806.04|1811.94|1804.64|1813.34|1806.04|1810.5|1803.2|35
1732707610000|2024-11-27 11:40:10|1812.07|1804.77|1811.13|1803.83|1812.98|1805.68|1811.05|1803.75|40
1732707620000|2024-11-27 11:40:20|1811|1803.7|1812.87|1805.57|1812.87|1805.57|1810.21|1802.91|29
1732707630000|2024-11-27 11:40:30|1812.93|1805.63|1813.21|1805.91|1813.38|1806.08|1812.25|1804.95|32
1732707640000|2024-11-27 11:40:40|1813.85|1806.55|1814.26|1806.96|1814.4|1807.1|1813.2|1805.9|35
1732707650000|2024-11-27 11:40:50|1814.29|1806.99|1812.6|1805.3|1814.4|1807.1|1812.35|1805.05|37
1732707660000|2024-11-27 11:41:00|1813.14|1805.84|1814.24|1806.94|1814.4|1807.1|1813.14|1805.84|26
1732707670000|2024-11-27 11:41:10|1814.29|1806.99|1814.34|1807.04|1815.15|1807.85|1814.29|1806.99|32
1732707680000|2024-11-27 11:41:20|1814.45|1807.15|1815.24|1807.94|1815.26|1807.96|1814.33|1807.03|22
1732707690000|2024-11-27 11:41:30|1815.21|1807.91|1815.35|1808.05|1815.35|1808.05|1814.9|1807.6|26
1732707700000|2024-11-27 11:41:40|1815.32|1808.02|1814.35|1807.05|1815.35|1808.05|1814.31|1807.01|25
1732707710000|2024-11-27 11:41:50|1814.7|1807.4|1816.18|1808.88|1816.32|1809.02|1814.7|1807.4|31
1732707720000|2024-11-27 11:42:00|1816.24|1808.94|1815.55|1808.25|1816.37|1809.07|1815.55|1808.25|24
1732707730000|2024-11-27 11:42:10|1815.65|1808.35|1815.1|1807.8|1815.65|1808.35|1814.3|1807|26
1732707740000|2024-11-27 11:42:20|1815.13|1807.83|1814.25|1806.95|1815.15|1807.85|1814.2|1806.9|25
1732707750000|2024-11-27 11:42:30|1814.2|1806.9|1815.1|1807.8|1815.11|1807.81|1812.9|1805.6|28
1732707760000|2024-11-27 11:42:40|1815.05|1807.75|1816.21|1808.91|1816.21|1808.91|1815|1807.7|22
1732707770000|2024-11-27 11:42:50|1816.24|1808.94|1816.2|1808.9|1816.37|1809.07|1816.2|1808.9|11
1732707780000|2024-11-27 11:43:00|1816.24|1808.94|1816.15|1808.85|1816.24|1808.94|1816.1|1808.8|10
1732707790000|2024-11-27 11:43:10|1816.13|1808.83|1815.18|1807.88|1816.18|1808.88|1815.13|1807.83|21
1732707800000|2024-11-27 11:43:20|1815.21|1807.91|1816.18|1808.88|1816.18|1808.88|1815.15|1807.85|25
1732707810000|2024-11-27 11:43:30|1816.21|1808.91|1816.26|1808.96|1816.35|1809.05|1816.18|1808.88|14
1732707820000|2024-11-27 11:43:40|1816.35|1809.05|1816.15|1808.85|1817|1809.7|1816.09|1808.79|12
1732707830000|2024-11-27 11:43:50|1816.13|1808.83|1813.75|1806.45|1816.13|1808.83|1813.75|1806.45|13
1732707840000|2024-11-27 11:44:00|1813.34|1806.04|1815.15|1807.85|1815.18|1807.88|1813.34|1806.04|19
1732707850000|2024-11-27 11:44:10|1815.25|1807.95|1816.23|1808.93|1816.23|1808.93|1815.18|1807.88|26
1732707860000|2024-11-27 11:44:20|1816.18|1808.88|1815.09|1807.79|1816.38|1809.08|1815.05|1807.75|32
1732707870000|2024-11-27 11:44:30|1814.4|1807.1|1813.95|1806.65|1814.45|1807.15|1813.95|1806.65|29
1732707880000|2024-11-27 11:44:40|1813.45|1806.15|1813.29|1805.99|1813.47|1806.17|1813.23|1805.93|24
1732707890000|2024-11-27 11:44:50|1813.32|1806.02|1814.15|1806.85|1814.35|1807.05|1813.26|1805.96|22
1732707900000|2024-11-27 11:45:00|1815.33|1808.03|1814.2|1806.9|1815.33|1808.03|1814.18|1806.88|33
1732707910000|2024-11-27 11:45:10|1814.21|1806.91|1813.1|1805.8|1814.21|1806.91|1812.6|1805.3|26
1732707920000|2024-11-27 11:45:20|1813.2|1805.9|1815.2|1807.9|1815.2|1807.9|1813.18|1805.88|24
1732707930000|2024-11-27 11:45:30|1815.1|1807.8|1816.35|1809.05|1816.35|1809.05|1814.8|1807.5|37
1732707940000|2024-11-27 11:45:40|1816.29|1808.99|1816.37|1809.07|1816.38|1809.08|1816.21|1808.91|32
1732707950000|2024-11-27 11:45:50|1816.4|1809.1|1815.5|1808.2|1817.21|1809.91|1815.5|1808.2|19
1732707960000|2024-11-27 11:46:00|1815.55|1808.25|1814.7|1807.4|1815.75|1808.45|1814.6|1807.3|27
1732707970000|2024-11-27 11:46:10|1814.6|1807.3|1811.95|1804.65|1815.14|1807.84|1811.95|1804.65|31
1732707980000|2024-11-27 11:46:20|1811.48|1804.18|1809.4|1802.1|1811.48|1804.18|1809.25|1801.95|22
1732707990000|2024-11-27 11:46:30|1809.35|1802.05|1808.15|1800.85|1809.4|1802.1|1808.15|1800.85|31
1732708000000|2024-11-27 11:46:40|1808.2|1800.9|1810.4|1803.1|1810.45|1803.15|1808.1|1800.8|28
1732708010000|2024-11-27 11:46:50|1810.29|1802.99|1810.55|1803.25|1811.3|1804|1810|1802.7|35
1732708020000|2024-11-27 11:47:00|1810.6|1803.3|1808.55|1801.25|1811.15|1803.85|1808.45|1801.15|27
1732708030000|2024-11-27 11:47:10|1808.6|1801.3|1809.18|1801.88|1809.25|1801.95|1808.15|1800.85|34
1732708040000|2024-11-27 11:47:20|1809.15|1801.85|1808.3|1801|1809.23|1801.93|1808.3|1801|33
1732708050000|2024-11-27 11:47:30|1808.35|1801.05|1807.26|1799.96|1808.35|1801.05|1807.17|1799.87|18
1732708060000|2024-11-27 11:47:40|1807.28|1799.98|1808.25|1800.95|1808.25|1800.95|1807.08|1799.78|23
1732708070000|2024-11-27 11:47:50|1808.6|1801.3|1807.17|1799.87|1808.6|1801.3|1807.15|1799.85|34
1732708080000|2024-11-27 11:48:00|1807.2|1799.9|1807.4|1800.1|1807.42|1800.12|1807.17|1799.87|27
1732708090000|2024-11-27 11:48:10|1807.28|1799.98|1808.18|1800.88|1808.25|1800.95|1807.15|1799.85|30
1732708100000|2024-11-27 11:48:20|1808.2|1800.9|1808.9|1801.6|1809.13|1801.83|1808.05|1800.75|27
1732708110000|2024-11-27 11:48:30|1808.85|1801.55|1808.21|1800.91|1809.15|1801.85|1808|1800.7|29
1732708120000|2024-11-27 11:48:40|1808.24|1800.94|1809.21|1801.91|1809.9|1802.6|1808.15|1800.85|19
1732708130000|2024-11-27 11:48:50|1809.26|1801.96|1810.55|1803.25|1811|1803.7|1809.26|1801.96|25
1732708140000|2024-11-27 11:49:00|1810.45|1803.15|1810.6|1803.3|1810.85|1803.55|1809.13|1801.83|26
1732708150000|2024-11-27 11:49:10|1811.15|1803.85|1811.1|1803.8|1811.7|1804.4|1811.03|1803.73|26
1732708160000|2024-11-27 11:49:20|1811.22|1803.92|1812.1|1804.8|1812.15|1804.85|1810.65|1803.35|31
1732708170000|2024-11-27 11:49:30|1812.2|1804.9|1813.8|1806.5|1813.8|1806.5|1812.08|1804.78|29
1732708180000|2024-11-27 11:49:40|1813.85|1806.55|1815.08|1807.78|1815.08|1807.78|1813.35|1806.05|24
1732708190000|2024-11-27 11:49:50|1815.09|1807.79|1814.15|1806.85|1815.15|1807.85|1814.1|1806.8|26
1732708200000|2024-11-27 11:50:00|1814.05|1806.75|1814.2|1806.9|1814.75|1807.45|1813.35|1806.05|29
1732708210000|2024-11-27 11:50:10|1814.23|1806.93|1814.4|1807.1|1815.46|1808.16|1814.1|1806.8|27
1732708220000|2024-11-27 11:50:20|1814.9|1807.6|1814.09|1806.79|1815.09|1807.79|1812.7|1805.4|27
1732708230000|2024-11-27 11:50:30|1814.11|1806.81|1814.9|1807.6|1815.15|1807.85|1814.09|1806.79|29
1732708240000|2024-11-27 11:50:40|1814.55|1807.25|1813.95|1806.65|1814.9|1807.6|1813.95|1806.65|18
1732708250000|2024-11-27 11:50:50|1813.7|1806.4|1813.15|1805.85|1814.8|1807.5|1813.15|1805.85|20
1732708260000|2024-11-27 11:51:00|1812.85|1805.55|1811.15|1803.85|1812.85|1805.55|1811.15|1803.85|33
1732708270000|2024-11-27 11:51:10|1810.8|1803.5|1810.35|1803.05|1811.15|1803.85|1810.35|1803.05|25
1732708280000|2024-11-27 11:51:20|1810.85|1803.55|1808.35|1801.05|1810.85|1803.55|1808.3|1801|24
1732708290000|2024-11-27 11:51:30|1808.15|1800.85|1810.07|1802.77|1810.11|1802.81|1808.15|1800.85|33
1732708300000|2024-11-27 11:51:40|1810.1|1802.8|1810.06|1802.76|1810.21|1802.91|1809.6|1802.3|32
1732708310000|2024-11-27 11:51:50|1810.08|1802.78|1808.25|1800.95|1810.13|1802.83|1808.24|1800.94|29
1732708320000|2024-11-27 11:52:00|1808.26|1800.96|1809.58|1802.28|1809.95|1802.65|1808.26|1800.96|22
1732708330000|2024-11-27 11:52:10|1809.63|1802.33|1809.85|1802.55|1809.85|1802.55|1808.15|1800.85|16
1732708340000|2024-11-27 11:52:20|1810.25|1802.95|1811.05|1803.75|1811.05|1803.75|1810.15|1802.85|6
1732708350000|2024-11-27 11:52:30|1811.2|1803.9|1811.25|1803.95|1811.7|1804.4|1811.2|1803.9|5
1732708360000|2024-11-27 11:52:40|1811.2|1803.9|1810.15|1802.85|1811.3|1804|1810.1|1802.8|12
1732708370000|2024-11-27 11:52:50|1810.1|1802.8|1809.3|1802|1810.15|1802.85|1809.25|1801.95|18
1732708380000|2024-11-27 11:53:00|1809.35|1802.05|1810.35|1803.05|1810.35|1803.05|1809.35|1802.05|16
1732708390000|2024-11-27 11:53:10|1810.25|1802.95|1810.05|1802.75|1810.75|1803.45|1809.15|1801.85|24
1732708400000|2024-11-27 11:53:20|1809.95|1802.65|1809.3|1802|1810.05|1802.75|1809.15|1801.85|9
1732708410000|2024-11-27 11:53:30|1809.25|1801.95|1809|1801.7|1809.25|1801.95|1808.7|1801.4|14
1732708420000|2024-11-27 11:53:40|1809.05|1801.75|1810.15|1802.85|1810.15|1802.85|1809.05|1801.75|8
1732708430000|2024-11-27 11:53:50|1809.95|1802.65|1810.2|1802.9|1810.3|1803|1809.7|1802.4|14
1732708440000|2024-11-27 11:54:00|1810.25|1802.95|1810.2|1802.9|1810.25|1802.95|1810.15|1802.85|7
1732708450000|2024-11-27 11:54:10|1810.35|1803.05|1810.2|1802.9|1810.35|1803.05|1810.15|1802.85|12
1732708460000|2024-11-27 11:54:20|1810.25|1802.95|1810.15|1802.85|1810.25|1802.95|1810.15|1802.85|3
1732708470000|2024-11-27 11:54:30|1810.2|1802.9|1810.35|1803.05|1810.35|1803.05|1810.15|1802.85|8
1732708480000|2024-11-27 11:54:40|1810.2|1802.9|1812.15|1804.85|1812.25|1804.95|1810.2|1802.9|10
1732708490000|2024-11-27 11:54:50|1812.2|1804.9|1812.15|1804.85|1812.45|1805.15|1812.15|1804.85|11
1732708500000|2024-11-27 11:55:00|1812.1|1804.8|1811.5|1804.2|1812.1|1804.8|1811.45|1804.15|9
1732708510000|2024-11-27 11:55:10|1811.65|1804.35|1811.25|1803.95|1811.65|1804.35|1811.15|1803.85|24
1732708520000|2024-11-27 11:55:20|1811.3|1804|1810.8|1803.5|1811.3|1804|1810.75|1803.45|14
1732708530000|2024-11-27 11:55:30|1811.05|1803.75|1812.3|1805|1812.3|1805|1811.05|1803.75|14
1732708540000|2024-11-27 11:55:40|1812.2|1804.9|1813.05|1805.75|1813.05|1805.75|1812.15|1804.85|21
1732708550000|2024-11-27 11:55:50|1813.3|1806|1813.75|1806.45|1814.05|1806.75|1813.2|1805.9|20
1732708560000|2024-11-27 11:56:00|1813.7|1806.4|1813.9|1806.6|1813.9|1806.6|1813.6|1806.3|13
1732708570000|2024-11-27 11:56:10|1814.15|1806.85|1815.15|1807.85|1815.15|1807.85|1814.1|1806.8|10
1732708590000|2024-11-27 11:56:30|1815.1|1807.8|1815.05|1807.75|1815.1|1807.8|1814.7|1807.4|7
1732708600000|2024-11-27 11:56:40|1815.35|1808.05|1815.25|1807.95|1815.35|1808.05|1815.15|1807.85|5
1732708610000|2024-11-27 11:56:50|1815.15|1807.85|1815.2|1807.9|1815.3|1808|1815.15|1807.85|10
1732708620000|2024-11-27 11:57:00|1815.15|1807.85|1814.65|1807.35|1815.15|1807.85|1814.6|1807.3|17
1732708630000|2024-11-27 11:57:10|1814.6|1807.3|1815.05|1807.75|1815.05|1807.75|1814.6|1807.3|9
1732708640000|2024-11-27 11:57:20|1815.15|1807.85|1814.45|1807.15|1815.2|1807.9|1814.45|1807.15|6
1732708650000|2024-11-27 11:57:30|1814.15|1806.85|1812.65|1805.35|1814.15|1806.85|1812.55|1805.25|18
1732708660000|2024-11-27 11:57:40|1812.6|1805.3|1812.5|1805.2|1812.7|1805.4|1812.5|1805.2|13
1732708670000|2024-11-27 11:57:50|1812.05|1804.75|1811.15|1803.85|1812.05|1804.75|1811.15|1803.85|10
1732708680000|2024-11-27 11:58:00|1811.35|1804.05|1811.4|1804.1|1811.4|1804.1|1811.3|1804|4
1732708690000|2024-11-27 11:58:10|1811.9|1804.6|1812.9|1805.6|1812.95|1805.65|1811.9|1804.6|16
1732708700000|2024-11-27 11:58:20|1812.8|1805.5|1811.2|1803.9|1812.85|1805.55|1811.15|1803.85|10
1732708710000|2024-11-27 11:58:30|1811.15|1803.85|1811.15|1803.85|1811.25|1803.95|1811.15|1803.85|6
1732708720000|2024-11-27 11:58:40|1811.35|1804.05|1811.9|1804.6|1811.9|1804.6|1811.15|1803.85|10
1732708730000|2024-11-27 11:58:50|1811.8|1804.5|1812.15|1804.85|1812.15|1804.85|1811.8|1804.5|9
1732708740000|2024-11-27 11:59:00|1812.1|1804.8|1811.6|1804.3|1812.15|1804.85|1811.6|1804.3|7
1732708750000|2024-11-27 11:59:10|1811.65|1804.35|1812.05|1804.75|1812.05|1804.75|1811.65|1804.35|9
1732708760000|2024-11-27 11:59:20|1812.15|1804.85|1812.4|1805.1|1812.4|1805.1|1812.15|1804.85|4
1732708770000|2024-11-27 11:59:30|1812.35|1805.05|1814.18|1806.88|1814.7|1807.4|1812.2|1804.9|28
1732708780000|2024-11-27 11:59:40|1814.08|1806.78|1815.33|1808.03|1815.33|1808.03|1813.5|1806.2|16
1732708790000|2024-11-27 11:59:50|1815.32|1808.02|1815.5|1808.2|1815.95|1808.65|1815.25|1807.95|18
1732708800000|2024-11-27 12:00:00|1815.35|1808.05|1817.47|1810.17|1818.3|1811|1815.21|1807.91|34
1732708810000|2024-11-27 12:00:10|1817.44|1810.14|1817.5|1810.2|1818.15|1810.85|1817.2|1809.9|31
1732708820000|2024-11-27 12:00:20|1818.05|1810.75|1818.25|1810.95|1818.65|1811.35|1816.95|1809.65|34
1732708830000|2024-11-27 12:00:30|1818.2|1810.9|1819.07|1811.77|1819.9|1812.6|1818.2|1810.9|30
1732708840000|2024-11-27 12:00:40|1819.09|1811.79|1819.85|1812.55|1819.9|1812.6|1818.15|1810.85|30
1732708850000|2024-11-27 12:00:50|1819.8|1812.5|1817.21|1809.91|1819.8|1812.5|1817.1|1809.8|26
1732708860000|2024-11-27 12:01:00|1817.25|1809.95|1816.09|1808.79|1817.87|1810.57|1815.93|1808.63|36
1732708870000|2024-11-27 12:01:10|1816.1|1808.8|1819.29|1811.99|1819.95|1812.65|1816.1|1808.8|33
1732708880000|2024-11-27 12:01:20|1819.32|1812.02|1820.15|1812.85|1820.9|1813.6|1819.32|1812.02|28
1732708890000|2024-11-27 12:01:30|1820.35|1813.05|1819.2|1811.9|1820.9|1813.6|1819.18|1811.88|17
1732708900000|2024-11-27 12:01:40|1819.18|1811.88|1816.15|1808.85|1819.18|1811.88|1816|1808.7|31
1732708910000|2024-11-27 12:01:50|1815.9|1808.6|1814.1|1806.8|1815.9|1808.6|1813.45|1806.15|33
1732708920000|2024-11-27 12:02:00|1814|1806.7|1816.97|1809.67|1817.75|1810.45|1813.45|1806.15|31
1732708930000|2024-11-27 12:02:10|1816.66|1809.36|1816.55|1809.25|1816.95|1809.65|1815.55|1808.25|38
1732708940000|2024-11-27 12:02:20|1816.5|1809.2|1815.28|1807.98|1816.75|1809.45|1815.2|1807.9|29
1732708950000|2024-11-27 12:02:30|1815.81|1808.51|1816.95|1809.65|1817.25|1809.95|1815.24|1807.94|35
1732708960000|2024-11-27 12:02:40|1816.85|1809.55|1816.17|1808.87|1817.08|1809.78|1815.23|1807.93|33
1732708970000|2024-11-27 12:02:50|1816.15|1808.85|1815.4|1808.1|1816.18|1808.88|1815.2|1807.9|26
1732708980000|2024-11-27 12:03:00|1816.2|1808.9|1816.2|1808.9|1817.17|1809.87|1816.05|1808.75|31
1732708990000|2024-11-27 12:03:10|1816.13|1808.83|1816.21|1808.91|1817|1809.7|1816.1|1808.8|27
1732709000000|2024-11-27 12:03:20|1816.18|1808.88|1815.35|1808.05|1816.78|1809.48|1815.3|1808|27
1732709010000|2024-11-27 12:03:30|1815.15|1807.85|1815.95|1808.65|1816.13|1808.83|1815.15|1807.85|29
1732709020000|2024-11-27 12:03:40|1815.6|1808.3|1814.15|1806.85|1815.8|1808.5|1814.15|1806.85|27
1732709030000|2024-11-27 12:03:50|1814.04|1806.74|1812.25|1804.95|1814.2|1806.9|1812.25|1804.95|19
1732709040000|2024-11-27 12:04:00|1812.29|1804.99|1810.85|1803.55|1812.95|1805.65|1810.85|1803.55|27
1732709050000|2024-11-27 12:04:10|1810.35|1803.05|1810.83|1803.53|1810.85|1803.55|1810.23|1802.93|27
1732709060000|2024-11-27 12:04:20|1812.03|1804.73|1813.04|1805.74|1813.9|1806.6|1812.03|1804.73|36
1732709070000|2024-11-27 12:04:30|1813.03|1805.73|1811.15|1803.85|1813.03|1805.73|1811|1803.7|28
1732709080000|2024-11-27 12:04:40|1811.1|1803.8|1809.4|1802.1|1811.1|1803.8|1809.35|1802.05|19
1732709090000|2024-11-27 12:04:50|1809.2|1801.9|1809.2|1801.9|1809.7|1802.4|1809.2|1801.9|7
1732709100000|2024-11-27 12:05:00|1809.3|1802|1811.35|1804.05|1811.35|1804.05|1809.2|1801.9|15
1732709110000|2024-11-27 12:05:10|1811.3|1804|1810.1|1802.8|1812.05|1804.75|1810.1|1802.8|19
1732709120000|2024-11-27 12:05:20|1809.15|1801.85|1808.65|1801.35|1809.25|1801.95|1808.65|1801.35|13
1732709130000|2024-11-27 12:05:30|1808.15|1800.85|1809.05|1801.75|1809.05|1801.75|1808.15|1800.85|8
1732709140000|2024-11-27 12:05:40|1809.15|1801.85|1809.15|1801.85|1809.45|1802.15|1809.15|1801.85|6
1732709150000|2024-11-27 12:05:50|1809.4|1802.1|1809.55|1802.25|1810.2|1802.9|1809.4|1802.1|9
1732709160000|2024-11-27 12:06:00|1809.6|1802.3|1808.9|1801.6|1809.9|1802.6|1808.9|1801.6|21
1732709170000|2024-11-27 12:06:10|1808.15|1800.85|1807.05|1799.75|1808.15|1800.85|1807|1799.7|15
1732709180000|2024-11-27 12:06:20|1806.6|1799.3|1807|1799.7|1808.15|1800.85|1806.55|1799.25|21
1732709190000|2024-11-27 12:06:30|1806.95|1799.65|1805.7|1798.4|1806.95|1799.65|1805.7|1798.4|9
1732709200000|2024-11-27 12:06:40|1805.15|1797.85|1804.55|1797.25|1805.2|1797.9|1804.2|1796.9|18
1732709210000|2024-11-27 12:06:50|1804.5|1797.2|1804.15|1796.85|1804.8|1797.5|1804.15|1796.85|18
1732709220000|2024-11-27 12:07:00|1804.4|1797.1|1804.8|1797.5|1805.05|1797.75|1804.2|1796.9|15
1732709230000|2024-11-27 12:07:10|1804.2|1796.9|1804.15|1796.85|1804.2|1796.9|1804.15|1796.85|2
1732709240000|2024-11-27 12:07:20|1803.8|1796.5|1804.85|1797.55|1804.85|1797.55|1803.8|1796.5|5
1732709250000|2024-11-27 12:07:30|1804.8|1797.5|1804.25|1796.95|1805.05|1797.75|1804.25|1796.95|20
1732709260000|2024-11-27 12:07:40|1804.2|1796.9|1803.55|1796.25|1804.25|1796.95|1803.55|1796.25|6
1732709270000|2024-11-27 12:07:50|1803.65|1796.35|1803.6|1796.3|1803.75|1796.45|1803.55|1796.25|8
1732709280000|2024-11-27 12:08:00|1803.55|1796.25|1804.3|1797|1804.35|1797.05|1802.95|1795.65|18
1732709290000|2024-11-27 12:08:10|1804.4|1797.1|1804.45|1797.15|1804.5|1797.2|1804.15|1796.85|10
1732709300000|2024-11-27 12:08:20|1804.55|1797.25|1805.05|1797.75|1805.05|1797.75|1804.55|1797.25|15
1732709310000|2024-11-27 12:08:30|1804.95|1797.65|1802.85|1795.55|1804.95|1797.65|1802.85|1795.55|15
1732709320000|2024-11-27 12:08:40|1802.8|1795.5|1802.2|1794.9|1802.95|1795.65|1802.2|1794.9|13
1732709330000|2024-11-27 12:08:50|1802.4|1795.1|1803.25|1795.95|1803.3|1796|1802.3|1795|23
1732709340000|2024-11-27 12:09:00|1803.2|1795.9|1801.35|1794.05|1803.25|1795.95|1801.35|1794.05|17
1732709350000|2024-11-27 12:09:10|1801.3|1794|1802|1794.7|1802|1794.7|1801.3|1794|17
1732709360000|2024-11-27 12:09:20|1801.35|1794.05|1801.15|1793.85|1801.55|1794.25|1800.85|1793.55|12
1732709370000|2024-11-27 12:09:30|1801.26|1793.96|1800.85|1793.55|1801.26|1793.96|1800.8|1793.5|15
1732709380000|2024-11-27 12:09:40|1800.75|1793.45|1801.15|1793.85|1801.15|1793.85|1800.75|1793.45|16
1732709390000|2024-11-27 12:09:50|1800.95|1793.65|1800.85|1793.55|1800.95|1793.65|1800.7|1793.4|15
1732709400000|2024-11-27 12:10:00|1800.75|1793.45|1799.2|1791.9|1801.05|1793.75|1799.2|1791.9|19
1732709410000|2024-11-27 12:10:10|1798.9|1791.6|1798.95|1791.65|1799.3|1792|1798.35|1791.05|14
1732709420000|2024-11-27 12:10:20|1798.9|1791.6|1798.4|1791.1|1799|1791.7|1798.35|1791.05|10
1732709430000|2024-11-27 12:10:30|1798.3|1791|1798.5|1791.2|1798.5|1791.2|1798.3|1791|17
1732709440000|2024-11-27 12:10:40|1798.45|1791.15|1798.95|1791.65|1799.05|1791.75|1798.45|1791.15|10
1732709450000|2024-11-27 12:10:50|1799.35|1792.05|1799.35|1792.05|1800|1792.7|1799.25|1791.95|23
1732709460000|2024-11-27 12:11:00|1799.4|1792.1|1797.15|1789.85|1801.9|1794.6|1797.05|1789.75|23
1732709470000|2024-11-27 12:11:10|1797.4|1790.1|1797.35|1790.05|1797.85|1790.55|1797.25|1789.95|8
1732709480000|2024-11-27 12:11:20|1797.4|1790.1|1798.05|1790.75|1798.05|1790.75|1797.35|1790.05|13
1732709490000|2024-11-27 12:11:30|1798.5|1791.2|1800.15|1792.85|1800.15|1792.85|1798.45|1791.15|11
1732709500000|2024-11-27 12:11:40|1800.25|1792.95|1800.3|1793|1800.4|1793.1|1800.2|1792.9|14
1732709510000|2024-11-27 12:11:50|1800.25|1792.95|1797.05|1789.75|1800.25|1792.95|1796.2|1788.9|19
1732709520000|2024-11-27 12:12:00|1797|1789.7|1796.2|1788.9|1797|1789.7|1796.2|1788.9|3
1732709530000|2024-11-27 12:12:10|1795.8|1788.5|1795.75|1788.45|1795.8|1788.5|1795.75|1788.45|2
1732709540000|2024-11-27 12:12:20|1795.25|1787.95|1795.25|1787.95|1795.25|1787.95|1795.25|1787.95|1
1732709550000|2024-11-27 12:12:30|1794.8|1787.5|1795.25|1787.95|1795.32|1788.02|1794.7|1787.4|18
1732709560000|2024-11-27 12:12:40|1795.2|1787.9|1795.95|1788.65|1796.3|1789|1795.18|1787.88|35
1732709570000|2024-11-27 12:12:50|1796|1788.7|1795|1787.7|1796.19|1788.89|1794.7|1787.4|34
1732709580000|2024-11-27 12:13:00|1795.09|1787.79|1795|1787.7|1795.3|1788|1794.55|1787.25|28
1732709590000|2024-11-27 12:13:10|1795.05|1787.75|1793.1|1785.8|1795.4|1788.1|1792.4|1785.1|34
1732709600000|2024-11-27 12:13:20|1793.05|1785.75|1793.26|1785.96|1793.32|1786.02|1792.56|1785.26|22
1732709610000|2024-11-27 12:13:30|1793.25|1785.95|1793.07|1785.77|1794.05|1786.75|1792.4|1785.1|28
1732709620000|2024-11-27 12:13:40|1793.3|1786|1793.05|1785.75|1794.1|1786.8|1792.99|1785.69|23
1732709630000|2024-11-27 12:13:50|1793|1785.7|1794.25|1786.95|1794.35|1787.05|1793|1785.7|21
1732709640000|2024-11-27 12:14:00|1794.3|1787|1793|1785.7|1794.95|1787.65|1792.65|1785.35|27
1732709650000|2024-11-27 12:14:10|1793.05|1785.75|1793.24|1785.94|1793.24|1785.94|1792.6|1785.3|18
1732709660000|2024-11-27 12:14:20|1793.23|1785.93|1792.05|1784.75|1793.27|1785.97|1791.7|1784.4|27
1732709670000|2024-11-27 12:14:30|1792.1|1784.8|1792.26|1784.96|1792.3|1785|1791.65|1784.35|28
1732709680000|2024-11-27 12:14:40|1792.3|1785|1792.15|1784.85|1792.75|1785.45|1791.75|1784.45|24
1732709690000|2024-11-27 12:14:50|1792.22|1784.92|1793.75|1786.45|1793.75|1786.45|1792.15|1784.85|14
1732709700000|2024-11-27 12:15:00|1794.15|1786.85|1794.25|1786.95|1794.75|1787.45|1794.15|1786.85|12
1732709710000|2024-11-27 12:15:10|1794.2|1786.9|1793.15|1785.85|1794.35|1787.05|1793.15|1785.85|24
1732709720000|2024-11-27 12:15:20|1792.9|1785.6|1791.15|1783.85|1792.9|1785.6|1791.15|1783.85|15
1732709730000|2024-11-27 12:15:30|1791.3|1784|1790.6|1783.3|1791.45|1784.15|1790.55|1783.25|27
1732709740000|2024-11-27 12:15:40|1790.65|1783.35|1790.85|1783.55|1790.85|1783.55|1790.6|1783.3|19
1732709750000|2024-11-27 12:15:50|1790.9|1783.6|1791.15|1783.85|1791.15|1783.85|1790.8|1783.5|12
1732709760000|2024-11-27 12:16:00|1791.1|1783.8|1791.05|1783.75|1791.15|1783.85|1791|1783.7|10
1732709770000|2024-11-27 12:16:10|1791.1|1783.8|1791.1|1783.8|1791.15|1783.85|1791|1783.7|5
1732709780000|2024-11-27 12:16:20|1791.15|1783.85|1791.4|1784.1|1791.4|1784.1|1791.15|1783.85|11
1732709790000|2024-11-27 12:16:30|1791.35|1784.05|1794.95|1787.65|1794.95|1787.65|1791.35|1784.05|21
1732709800000|2024-11-27 12:16:40|1795.55|1788.25|1796.15|1788.85|1796.15|1788.85|1795.55|1788.25|3
1732709810000|2024-11-27 12:16:50|1796.25|1788.95|1797.15|1789.85|1797.25|1789.95|1796.25|1788.95|12
1732709820000|2024-11-27 12:17:00|1797.2|1789.9|1796.25|1788.95|1797.2|1789.9|1796.1|1788.8|9
1732709830000|2024-11-27 12:17:10|1796.2|1788.9|1796.3|1789|1796.5|1789.2|1796.15|1788.85|21
1732709840000|2024-11-27 12:17:20|1796.35|1789.05|1797.55|1790.25|1797.55|1790.25|1796.35|1789.05|15
1732709850000|2024-11-27 12:17:30|1798.05|1790.75|1798.05|1790.75|1798.35|1791.05|1797.25|1789.95|18
1732709860000|2024-11-27 12:17:40|1798.15|1790.85|1798.15|1790.85|1798.3|1791|1798.15|1790.85|14
1732709870000|2024-11-27 12:17:50|1798.2|1790.9|1799.3|1792|1799.35|1792.05|1798.2|1790.9|18
1732709880000|2024-11-27 12:18:00|1799.15|1791.85|1800.8|1793.5|1800.8|1793.5|1799.15|1791.85|16
1732709890000|2024-11-27 12:18:10|1800.85|1793.55|1801.15|1793.85|1802.15|1794.85|1800.85|1793.55|15
1732709900000|2024-11-27 12:18:20|1801.25|1793.95|1802.15|1794.85|1802.15|1794.85|1801.2|1793.9|7
1732709910000|2024-11-27 12:18:30|1802.65|1795.35|1802.7|1795.4|1802.8|1795.5|1802.55|1795.25|5
1732709920000|2024-11-27 12:18:40|1802.8|1795.5|1803.15|1795.85|1803.15|1795.85|1802.75|1795.45|6
1732709930000|2024-11-27 12:18:50|1803.1|1795.8|1801.15|1793.85|1803.1|1795.8|1801|1793.7|15
1732709940000|2024-11-27 12:19:00|1801.25|1793.95|1802.2|1794.9|1802.3|1795|1801.2|1793.9|17
1732709950000|2024-11-27 12:19:10|1802.25|1794.95|1801.15|1793.85|1802.3|1795|1801.15|1793.85|12
1732709960000|2024-11-27 12:19:20|1801.4|1794.1|1802.85|1795.55|1802.85|1795.55|1801.2|1793.9|17
1732709970000|2024-11-27 12:19:30|1802.8|1795.5|1802.85|1795.55|1802.85|1795.55|1802.75|1795.45|7
1732709980000|2024-11-27 12:19:40|1802.6|1795.3|1801.15|1793.85|1802.6|1795.3|1801.15|1793.85|9
1732709990000|2024-11-27 12:19:50|1801.2|1793.9|1801.3|1794|1801.95|1794.65|1801.15|1793.85|16
1732710000000|2024-11-27 12:20:00|1801.35|1794.05|1802.5|1795.2|1802.9|1795.6|1801.35|1794.05|23
1732710010000|2024-11-27 12:20:10|1803|1795.7|1803.15|1795.85|1803.15|1795.85|1803|1795.7|2
1732710020000|2024-11-27 12:20:20|1803.2|1795.9|1803.15|1795.85|1803.25|1795.95|1803.15|1795.85|11
1732710030000|2024-11-27 12:20:30|1803.1|1795.8|1802.7|1795.4|1803.1|1795.8|1802.55|1795.25|22
1732710040000|2024-11-27 12:20:40|1802.65|1795.35|1802.3|1795|1802.7|1795.4|1802.1|1794.8|13
1732710050000|2024-11-27 12:20:50|1802.75|1795.45|1802.15|1794.85|1803|1795.7|1802.15|1794.85|12
1732710060000|2024-11-27 12:21:00|1802|1794.7|1802.2|1794.9|1802.2|1794.9|1801.7|1794.4|9
1732710070000|2024-11-27 12:21:10|1802.35|1795.05|1802.4|1795.1|1803.29|1795.99|1802.3|1795|16
1732710080000|2024-11-27 12:21:20|1802.3|1795|1802.5|1795.2|1802.55|1795.25|1802.3|1795|14
1732710090000|2024-11-27 12:21:30|1802.9|1795.6|1799.78|1792.48|1802.9|1795.6|1799.78|1792.48|30
1732710100000|2024-11-27 12:21:40|1800.24|1792.94|1799.14|1791.84|1800.26|1792.96|1799.14|1791.84|28
1732710110000|2024-11-27 12:21:50|1798.6|1791.3|1798.05|1790.75|1799.15|1791.85|1797.5|1790.2|24
1732710120000|2024-11-27 12:22:00|1797.85|1790.55|1796.8|1789.5|1798.3|1791|1796|1788.7|33
1732710130000|2024-11-27 12:22:10|1797.19|1789.89|1794.1|1786.8|1797.19|1789.89|1793.8|1786.5|32
1732710140000|2024-11-27 12:22:20|1794.08|1786.78|1794.32|1787.02|1794.75|1787.45|1793.13|1785.83|31
1732710150000|2024-11-27 12:22:30|1795.29|1787.99|1795.5|1788.2|1796.15|1788.85|1794.26|1786.96|34
1732710160000|2024-11-27 12:22:40|1796|1788.7|1795.55|1788.25|1796|1788.7|1795.4|1788.1|21
1732710170000|2024-11-27 12:22:50|1795.65|1788.35|1795.8|1788.5|1796.15|1788.85|1795.6|1788.3|29
1732710180000|2024-11-27 12:23:00|1795.85|1788.55|1791.6|1784.3|1795.9|1788.6|1791.35|1784.05|27
1732710190000|2024-11-27 12:23:10|1791.7|1784.4|1789.2|1781.9|1792.18|1784.88|1786.55|1779.25|32
1732710200000|2024-11-27 12:23:20|1789.3|1782|1790.45|1783.15|1790.53|1783.23|1788.9|1781.6|36
1732710210000|2024-11-27 12:23:30|1789.65|1782.35|1789.65|1782.35|1790.35|1783.05|1789.15|1781.85|23
1732710220000|2024-11-27 12:23:40|1789.75|1782.45|1790.2|1782.9|1790.2|1782.9|1789.75|1782.45|21
1732710230000|2024-11-27 12:23:50|1790.13|1782.83|1790|1782.7|1790.15|1782.85|1788.4|1781.1|32
1732710240000|2024-11-27 12:24:00|1789.95|1782.65|1787.65|1780.35|1790.25|1782.95|1787.65|1780.35|30
1732710250000|2024-11-27 12:24:10|1787.6|1780.3|1782.25|1774.95|1787.66|1780.36|1782.25|1774.95|36
1732710260000|2024-11-27 12:24:20|1781.75|1774.45|1782.05|1774.75|1782.05|1774.75|1780.05|1772.75|25
1732710270000|2024-11-27 12:24:30|1782.08|1774.78|1783.2|1775.9|1783.3|1776|1782.08|1774.78|16
1732710280000|2024-11-27 12:24:40|1783.18|1775.88|1782.12|1774.82|1783.95|1776.65|1781.99|1774.69|19
1732710290000|2024-11-27 12:24:50|1782.17|1774.87|1782.1|1774.8|1782.17|1774.87|1781.9|1774.6|8
1732710300000|2024-11-27 12:25:00|1782.12|1774.82|1780.4|1773.1|1783.25|1775.95|1780.35|1773.05|31
1732710310000|2024-11-27 12:25:10|1780.35|1773.05|1780.25|1772.95|1781.15|1773.85|1780.1|1772.8|19
1732710320000|2024-11-27 12:25:20|1780.15|1772.85|1780.23|1772.93|1780.23|1772.93|1779.1|1771.8|17
1732710330000|2024-11-27 12:25:30|1780.19|1772.89|1780.05|1772.75|1780.95|1773.65|1779.4|1772.1|24
1732710340000|2024-11-27 12:25:40|1779.45|1772.15|1780.44|1773.14|1780.7|1773.4|1779.2|1771.9|23
1732710350000|2024-11-27 12:25:50|1780.34|1773.04|1782.2|1774.9|1782.3|1775|1780.34|1773.04|18
1732710360000|2024-11-27 12:26:00|1782.15|1774.85|1780.15|1772.85|1782.45|1775.15|1780.13|1772.83|25
1732710370000|2024-11-27 12:26:10|1780.2|1772.9|1780.8|1773.5|1780.9|1773.6|1780|1772.7|29
1732710380000|2024-11-27 12:26:20|1780.75|1773.45|1780.5|1773.2|1780.75|1773.45|1780|1772.7|22
1732710390000|2024-11-27 12:26:30|1780.3|1773|1780.9|1773.6|1781.45|1774.15|1780.15|1772.85|24
1732710400000|2024-11-27 12:26:40|1780.4|1773.1|1780.3|1773|1780.5|1773.2|1779.95|1772.65|16
1732710410000|2024-11-27 12:26:50|1780.25|1772.95|1779.05|1771.75|1780.25|1772.95|1779.05|1771.75|16
1732710420000|2024-11-27 12:27:00|1779.2|1771.9|1779.3|1772|1780.15|1772.85|1779.17|1771.87|22
1732710430000|2024-11-27 12:27:10|1779.35|1772.05|1779.35|1772.05|1780.3|1773|1779.3|1772|20
1732710440000|2024-11-27 12:27:20|1779.45|1772.15|1779.5|1772.2|1780.27|1772.97|1779.3|1772|16
1732710450000|2024-11-27 12:27:30|1780|1772.7|1779.25|1771.95|1780.4|1773.1|1779.25|1771.95|19
1732710460000|2024-11-27 12:27:40|1779.3|1772|1780.75|1773.45|1780.75|1773.45|1779.3|1772|17
1732710470000|2024-11-27 12:27:50|1780.6|1773.3|1781.2|1773.9|1781.35|1774.05|1780.5|1773.2|19
1732710480000|2024-11-27 12:28:00|1781.3|1774|1779.15|1771.85|1781.3|1774|1779.05|1771.75|18
1732710490000|2024-11-27 12:28:10|1779.24|1771.94|1780.31|1773.01|1781.15|1773.85|1779.23|1771.93|27
1732710500000|2024-11-27 12:28:20|1780.4|1773.1|1781.25|1773.95|1781.35|1774.05|1780.3|1773|24
1732710510000|2024-11-27 12:28:30|1781.2|1773.9|1779.3|1772|1781.2|1773.9|1779.3|1772|20
1732710520000|2024-11-27 12:28:40|1779.45|1772.15|1780.3|1773|1780.55|1773.25|1779.4|1772.1|19
1732710530000|2024-11-27 12:28:50|1780.4|1773.1|1779.35|1772.05|1780.45|1773.15|1779.35|1772.05|23
1732710540000|2024-11-27 12:29:00|1779.15|1771.85|1779.25|1771.95|1779.95|1772.65|1779.15|1771.85|13
1732710550000|2024-11-27 12:29:10|1779.35|1772.05|1779.25|1771.95|1779.45|1772.15|1779.05|1771.75|19
1732710560000|2024-11-27 12:29:20|1779.1|1771.8|1780.05|1772.75|1780.05|1772.75|1778.25|1770.95|25
1732710570000|2024-11-27 12:29:30|1779.55|1772.25|1778.91|1771.61|1779.55|1772.25|1778.25|1770.95|24
1732710580000|2024-11-27 12:29:40|1778.25|1770.95|1778.13|1770.83|1779.18|1771.88|1778.1|1770.8|24
1732710590000|2024-11-27 12:29:50|1778.05|1770.75|1777.3|1770|1778.05|1770.75|1777.1|1769.8|20
1732710600000|2024-11-27 12:30:00|1777.35|1770.05|1779.15|1771.85|1779.2|1771.9|1776.96|1769.66|31
1732710610000|2024-11-27 12:30:10|1779.2|1771.9|1780.65|1773.35|1781.1|1773.8|1779.2|1771.9|29
1732710620000|2024-11-27 12:30:20|1780.7|1773.4|1780.25|1772.95|1780.9|1773.6|1780|1772.7|28
1732710630000|2024-11-27 12:30:30|1780.4|1773.1|1780.4|1773.1|1780.85|1773.55|1780.18|1772.88|28
1732710640000|2024-11-27 12:30:40|1780.3|1773|1779.85|1772.55|1780.3|1773|1779.35|1772.05|19
1732710650000|2024-11-27 12:30:50|1779.7|1772.4|1780.48|1773.18|1780.54|1773.24|1779.7|1772.4|28
1732710660000|2024-11-27 12:31:00|1780.5|1773.2|1781.1|1773.8|1781.55|1774.25|1780.5|1773.2|31
1732710670000|2024-11-27 12:31:10|1781.13|1773.83|1782.14|1774.84|1782.14|1774.84|1780.4|1773.1|29
1732710680000|2024-11-27 12:31:20|1782.18|1774.88|1783.23|1775.93|1783.27|1775.97|1782.18|1774.88|33
1732710690000|2024-11-27 12:31:30|1783.24|1775.94|1784.18|1776.88|1784.2|1776.9|1783.2|1775.9|25
1732710700000|2024-11-27 12:31:40|1784.2|1776.9|1784.35|1777.05|1785.95|1778.65|1784.15|1776.85|32
1732710710000|2024-11-27 12:31:50|1784.3|1777|1784.75|1777.45|1786.38|1779.08|1784.3|1777|34
1732710720000|2024-11-27 12:32:00|1784.85|1777.55|1783.18|1775.88|1785.15|1777.85|1783.15|1775.85|21
1732710730000|2024-11-27 12:32:10|1783.15|1775.85|1781.65|1774.35|1783.15|1775.85|1781.3|1774|14
1732710740000|2024-11-27 12:32:20|1780.9|1773.6|1781.11|1773.81|1781.65|1774.35|1780.35|1773.05|33
1732710750000|2024-11-27 12:32:30|1781.1|1773.8|1781.18|1773.88|1781.55|1774.25|1779.65|1772.35|32
1732710760000|2024-11-27 12:32:40|1781.15|1773.85|1782.2|1774.9|1782.85|1775.55|1781.1|1773.8|28
1732710770000|2024-11-27 12:32:50|1782.75|1775.45|1782.13|1774.83|1783|1775.7|1782|1774.7|19
1732710780000|2024-11-27 12:33:00|1782.15|1774.85|1781.85|1774.55|1782.2|1774.9|1781.13|1773.83|25
1732710790000|2024-11-27 12:33:10|1781.35|1774.05|1782.9|1775.6|1783.15|1775.85|1781.15|1773.85|30
1732710800000|2024-11-27 12:33:20|1782.5|1775.2|1784.26|1776.96|1785|1777.7|1782.5|1775.2|30
1732710810000|2024-11-27 12:33:30|1784.29|1776.99|1783.9|1776.6|1784.9|1777.6|1783.9|1776.6|15
1732710820000|2024-11-27 12:33:40|1783.85|1776.55|1782.15|1774.85|1783.85|1776.55|1781.65|1774.35|29
1732710830000|2024-11-27 12:33:50|1782.18|1774.88|1783.2|1775.9|1783.7|1776.4|1782.1|1774.8|23
1732710840000|2024-11-27 12:34:00|1783.6|1776.3|1784.7|1777.4|1784.8|1777.5|1783.5|1776.2|20
1732710850000|2024-11-27 12:34:10|1784.4|1777.1|1783.4|1776.1|1784.55|1777.25|1783.4|1776.1|12
1732710860000|2024-11-27 12:34:20|1783.35|1776.05|1785.8|1778.5|1785.8|1778.5|1783.35|1776.05|19
1732710870000|2024-11-27 12:34:30|1785.85|1778.55|1785.35|1778.05|1785.85|1778.55|1785.3|1778|16
1732710880000|2024-11-27 12:34:40|1785.3|1778|1785.35|1778.05|1785.5|1778.2|1785.3|1778|11
1732710890000|2024-11-27 12:34:50|1785.3|1778|1786.18|1778.88|1786.18|1778.88|1785.23|1777.93|16
1732710900000|2024-11-27 12:35:00|1786.22|1778.92|1787|1779.7|1787.2|1779.9|1785.8|1778.5|29
1732710910000|2024-11-27 12:35:10|1786.99|1779.69|1785.15|1777.85|1787.1|1779.8|1784.85|1777.55|35
1732710920000|2024-11-27 12:35:20|1785.09|1777.79|1785.6|1778.3|1786.08|1778.78|1785.09|1777.79|22
1732710930000|2024-11-27 12:35:30|1785.35|1778.05|1783.9|1776.6|1785.85|1778.55|1783.6|1776.3|30
1732710940000|2024-11-27 12:35:40|1784|1776.7|1784.2|1776.9|1784.29|1776.99|1783.6|1776.3|23
1732710950000|2024-11-27 12:35:50|1784.23|1776.93|1784.45|1777.15|1784.67|1777.37|1783.4|1776.1|27
1732710960000|2024-11-27 12:36:00|1784.5|1777.2|1784.09|1776.79|1785.05|1777.75|1783.6|1776.3|26
1732710970000|2024-11-27 12:36:10|1784.11|1776.81|1782.88|1775.58|1784.11|1776.81|1782.58|1775.28|27
1732710980000|2024-11-27 12:36:20|1783.1|1775.8|1783.34|1776.04|1783.35|1776.05|1782.48|1775.18|21
1732710990000|2024-11-27 12:36:30|1784.03|1776.73|1783.85|1776.55|1784.12|1776.82|1783.1|1775.8|25
1732711000000|2024-11-27 12:36:40|1783.13|1775.83|1785.05|1777.75|1785.05|1777.75|1782.6|1775.3|29
1732711010000|2024-11-27 12:36:50|1785.09|1777.79|1785.21|1777.91|1785.5|1778.2|1784.7|1777.4|31
1732711020000|2024-11-27 12:37:00|1785.15|1777.85|1782.85|1775.55|1785.24|1777.94|1782.8|1775.5|29
1732711030000|2024-11-27 12:37:10|1782.6|1775.3|1783.26|1775.96|1783.32|1776.02|1782.15|1774.85|35
1732711040000|2024-11-27 12:37:20|1783.18|1775.88|1781.3|1774|1783.5|1776.2|1781.3|1774|29
1732711050000|2024-11-27 12:37:30|1781.4|1774.1|1783.15|1775.85|1783.15|1775.85|1781.3|1774|25
1732711060000|2024-11-27 12:37:40|1783|1775.7|1781.7|1774.4|1783.23|1775.93|1781.7|1774.4|24
1732711070000|2024-11-27 12:37:50|1782.1|1774.8|1783.13|1775.83|1783.35|1776.05|1781.35|1774.05|32
1732711080000|2024-11-27 12:38:00|1783.15|1775.85|1782.65|1775.35|1783.24|1775.94|1781.75|1774.45|37
1732711090000|2024-11-27 12:38:10|1782.6|1775.3|1782.82|1775.52|1783.2|1775.9|1782.24|1774.94|27
1732711100000|2024-11-27 12:38:20|1782.88|1775.58|1782.9|1775.6|1783.05|1775.75|1782.25|1774.95|28
1732711110000|2024-11-27 12:38:30|1782.79|1775.49|1783.65|1776.35|1784.05|1776.75|1781.9|1774.6|31
1732711120000|2024-11-27 12:38:40|1783.55|1776.25|1783.35|1776.05|1784.05|1776.75|1783.2|1775.9|32
1732711130000|2024-11-27 12:38:50|1783.38|1776.08|1783.7|1776.4|1784.05|1776.75|1783.38|1776.08|24
1732711140000|2024-11-27 12:39:00|1783.8|1776.5|1783.9|1776.6|1784.5|1777.2|1783.8|1776.5|22
1732711150000|2024-11-27 12:39:10|1783.85|1776.55|1783|1775.7|1783.9|1776.6|1783|1775.7|13
1732711160000|2024-11-27 12:39:20|1782.65|1775.35|1781.05|1773.75|1782.65|1775.35|1780.75|1773.45|24
1732711170000|2024-11-27 12:39:30|1781|1773.7|1781.8|1774.5|1782.1|1774.8|1780.8|1773.5|30
1732711180000|2024-11-27 12:39:40|1782.08|1774.78|1782.75|1775.45|1783.18|1775.88|1781.75|1774.45|29
1732711190000|2024-11-27 12:39:50|1782.65|1775.35|1781.84|1774.54|1782.65|1775.35|1781.82|1774.52|25
1732711200000|2024-11-27 12:40:00|1781.5|1774.2|1782.95|1775.65|1783|1775.7|1781.45|1774.15|29
1732711210000|2024-11-27 12:40:10|1783|1775.7|1783|1775.7|1783.1|1775.8|1782.5|1775.2|16
1732711220000|2024-11-27 12:40:20|1783.05|1775.75|1784.24|1776.94|1784.31|1777.01|1783|1775.7|20
1732711230000|2024-11-27 12:40:30|1784.32|1777.02|1783.8|1776.5|1785.15|1777.85|1783.6|1776.3|26
1732711240000|2024-11-27 12:40:40|1783.9|1776.6|1784.7|1777.4|1785.22|1777.92|1783.9|1776.6|26
1732711250000|2024-11-27 12:40:50|1784.8|1777.5|1785.24|1777.94|1785.3|1778|1784.75|1777.45|18
1732711260000|2024-11-27 12:41:00|1785.32|1778.02|1787.15|1779.85|1787.15|1779.85|1785.32|1778.02|23
1732711270000|2024-11-27 12:41:10|1787.13|1779.83|1789.05|1781.75|1789.15|1781.85|1787.13|1779.83|23
1732711280000|2024-11-27 12:41:20|1789.15|1781.85|1789.35|1782.05|1789.35|1782.05|1789.15|1781.85|3
1732711290000|2024-11-27 12:41:30|1789.2|1781.9|1789.18|1781.88|1789.26|1781.96|1789.05|1781.75|22
1732711300000|2024-11-27 12:41:40|1789.21|1781.91|1790.15|1782.85|1790.29|1782.99|1789.21|1781.91|16
1732711310000|2024-11-27 12:41:50|1790.2|1782.9|1790.15|1782.85|1790.9|1783.6|1789.75|1782.45|25
1732711320000|2024-11-27 12:42:00|1790.29|1782.99|1789.32|1782.02|1790.85|1783.55|1789.21|1781.91|32
1732711330000|2024-11-27 12:42:10|1789.35|1782.05|1789.2|1781.9|1790.1|1782.8|1789.05|1781.75|27
1732711340000|2024-11-27 12:42:20|1789.3|1782|1789.9|1782.6|1790.26|1782.96|1789.26|1781.96|26
1732711350000|2024-11-27 12:42:30|1789.8|1782.5|1789.55|1782.25|1790.29|1782.99|1789.55|1782.25|25
1732711360000|2024-11-27 12:42:40|1789.5|1782.2|1788.85|1781.55|1790.82|1783.52|1788.85|1781.55|30
1732711370000|2024-11-27 12:42:50|1789.25|1781.95|1790.05|1782.75|1790.05|1782.75|1789.15|1781.85|23
1732711380000|2024-11-27 12:43:00|1789.35|1782.05|1788.55|1781.25|1789.8|1782.5|1788.5|1781.2|29
1732711390000|2024-11-27 12:43:10|1788.7|1781.4|1787.6|1780.3|1789.05|1781.75|1787.45|1780.15|23
1732711400000|2024-11-27 12:43:20|1787.55|1780.25|1787.9|1780.6|1788.6|1781.3|1787.35|1780.05|27
1732711410000|2024-11-27 12:43:30|1787.4|1780.1|1788.18|1780.88|1788.18|1780.88|1787.29|1779.99|25
1732711420000|2024-11-27 12:43:40|1788.14|1780.84|1786.75|1779.45|1788.35|1781.05|1786.75|1779.45|28
1732711430000|2024-11-27 12:43:50|1786.8|1779.5|1787.26|1779.96|1787.35|1780.05|1786.75|1779.45|31
1732711440000|2024-11-27 12:44:00|1787.29|1779.99|1786.75|1779.45|1787.29|1779.99|1786.6|1779.3|25
1732711450000|2024-11-27 12:44:10|1787.13|1779.83|1786.23|1778.93|1787.29|1779.99|1786.23|1778.93|15
1732711460000|2024-11-27 12:44:20|1786.24|1778.94|1786.45|1779.15|1787|1779.7|1786.24|1778.94|20
1732711470000|2024-11-27 12:44:30|1786.4|1779.1|1786.3|1779|1787.05|1779.75|1786.3|1779|25
1732711480000|2024-11-27 12:44:40|1786.4|1779.1|1785.26|1777.96|1786.45|1779.15|1785.24|1777.94|28
1732711490000|2024-11-27 12:44:50|1785.32|1778.02|1786.8|1779.5|1787.1|1779.8|1785.32|1778.02|24
1732711500000|2024-11-27 12:45:00|1787.15|1779.85|1786.7|1779.4|1787.19|1779.89|1786.65|1779.35|24
1732711510000|2024-11-27 12:45:10|1786.6|1779.3|1785.25|1777.95|1786.9|1779.6|1784.8|1777.5|37
1732711520000|2024-11-27 12:45:20|1785.21|1777.91|1787|1779.7|1787.1|1779.8|1784.85|1777.55|35
1732711530000|2024-11-27 12:45:30|1786.95|1779.65|1786.8|1779.5|1787.4|1780.1|1786.75|1779.45|29
1732711540000|2024-11-27 12:45:40|1787|1779.7|1785.7|1778.4|1787.1|1779.8|1785.7|1778.4|27
1732711550000|2024-11-27 12:45:50|1785.65|1778.35|1786.55|1779.25|1787.1|1779.8|1785.6|1778.3|34
1732711560000|2024-11-27 12:46:00|1786.45|1779.15|1787.35|1780.05|1787.4|1780.1|1786.18|1778.88|31
1732711570000|2024-11-27 12:46:10|1787.3|1780|1790|1782.7|1790|1782.7|1787.18|1779.88|25
1732711580000|2024-11-27 12:46:20|1789.9|1782.6|1790.75|1783.45|1791.15|1783.85|1789.26|1781.96|33
1732711590000|2024-11-27 12:46:30|1790.8|1783.5|1790.05|1782.75|1791.2|1783.9|1788.75|1781.45|32
1732711600000|2024-11-27 12:46:40|1789.9|1782.6|1790.05|1782.75|1790.1|1782.8|1789.24|1781.94|27
1732711610000|2024-11-27 12:46:50|1789.85|1782.55|1789.4|1782.1|1790.15|1782.85|1789.28|1781.98|32
1732711620000|2024-11-27 12:47:00|1789.45|1782.15|1790.95|1783.65|1791.05|1783.75|1789.45|1782.15|29
1732711630000|2024-11-27 12:47:10|1791.15|1783.85|1789.35|1782.05|1791.3|1784|1789.2|1781.9|32
1732711640000|2024-11-27 12:47:20|1789.29|1781.99|1788.8|1781.5|1789.6|1782.3|1788.6|1781.3|30
1732711650000|2024-11-27 12:47:30|1788.7|1781.4|1788.3|1781|1788.9|1781.6|1787.26|1779.96|31
1732711660000|2024-11-27 12:47:40|1788.26|1780.96|1788.9|1781.6|1789.15|1781.85|1788.26|1780.96|9
1732711670000|2024-11-27 12:47:50|1788.7|1781.4|1788.9|1781.6|1789.25|1781.95|1788.35|1781.05|14
1732711680000|2024-11-27 12:48:00|1789|1781.7|1789.35|1782.05|1789.35|1782.05|1788.35|1781.05|19
1732711690000|2024-11-27 12:48:10|1789.26|1781.96|1789.25|1781.95|1789.26|1781.96|1788.75|1781.45|7
1732711700000|2024-11-27 12:48:20|1789.29|1781.99|1789.5|1782.2|1790.05|1782.75|1789.15|1781.85|13
1732711710000|2024-11-27 12:48:30|1789.53|1782.23|1789.26|1781.96|1789.68|1782.38|1789.26|1781.96|21
1732711720000|2024-11-27 12:48:40|1789.29|1781.99|1788.9|1781.6|1790.14|1782.84|1788.9|1781.6|18
1732711730000|2024-11-27 12:48:50|1788.7|1781.4|1788.32|1781.02|1789.1|1781.8|1788.21|1780.91|28
1732711740000|2024-11-27 12:49:00|1788.29|1780.99|1787|1779.7|1788.29|1780.99|1786.23|1778.93|32
1732711750000|2024-11-27 12:49:10|1786.9|1779.6|1787.9|1780.6|1788.7|1781.4|1786.75|1779.45|37
1732711760000|2024-11-27 12:49:20|1787.85|1780.55|1786.05|1778.75|1788.05|1780.75|1785.5|1778.2|36
1732711770000|2024-11-27 12:49:30|1785.85|1778.55|1786.29|1778.99|1786.6|1779.3|1785.28|1777.98|26
1732711780000|2024-11-27 12:49:40|1786.26|1778.96|1786.32|1779.02|1786.4|1779.1|1786.15|1778.85|24
1732711790000|2024-11-27 12:49:50|1786.26|1778.96|1787.11|1779.81|1787.11|1779.81|1786.1|1778.8|24
1732711800000|2024-11-27 12:50:00|1787.09|1779.79|1784.8|1777.5|1787.09|1779.79|1784.33|1777.03|29
1732711810000|2024-11-27 12:50:10|1784.95|1777.65|1785.65|1778.35|1786.33|1779.03|1784.95|1777.65|35
1732711820000|2024-11-27 12:50:20|1786.14|1778.84|1787.3|1780|1787.3|1780|1785.3|1778|34
1732711830000|2024-11-27 12:50:30|1787.29|1779.99|1787.4|1780.1|1787.4|1780.1|1787.05|1779.75|30
1732711840000|2024-11-27 12:50:40|1787.29|1779.99|1787.4|1780.1|1788.14|1780.84|1787.29|1779.99|27
1732711850000|2024-11-27 12:50:50|1787.29|1779.99|1787.32|1780.02|1787.5|1780.2|1787.15|1779.85|22
1732711860000|2024-11-27 12:51:00|1787.29|1779.99|1786.75|1779.45|1787.45|1780.15|1786.24|1778.94|35
1732711870000|2024-11-27 12:51:10|1786.85|1779.55|1788.65|1781.35|1789.05|1781.75|1786.85|1779.55|32
1732711880000|2024-11-27 12:51:20|1788.8|1781.5|1789.5|1782.2|1790.1|1782.8|1788.8|1781.5|31
1732711890000|2024-11-27 12:51:30|1789.6|1782.3|1788.6|1781.3|1790.14|1782.84|1788.55|1781.25|27
1732711900000|2024-11-27 12:51:40|1788.85|1781.55|1788.8|1781.5|1789.35|1782.05|1788.8|1781.5|28
1732711910000|2024-11-27 12:51:50|1788.9|1781.6|1790.22|1782.92|1790.22|1782.92|1788.75|1781.45|22
1732711920000|2024-11-27 12:52:00|1790.78|1783.48|1791.95|1784.65|1792.32|1785.02|1790.6|1783.3|29
1732711930000|2024-11-27 12:52:10|1792|1784.7|1792.29|1784.99|1792.32|1785.02|1791.65|1784.35|21
1732711940000|2024-11-27 12:52:20|1792.15|1784.85|1791.35|1784.05|1792.4|1785.1|1791.29|1783.99|30
1732711950000|2024-11-27 12:52:30|1791.26|1783.96|1794.79|1787.49|1795|1787.7|1791.26|1783.96|30
1732711960000|2024-11-27 12:52:40|1794.9|1787.6|1794.09|1786.79|1794.9|1787.6|1792.75|1785.45|36
1732711970000|2024-11-27 12:52:50|1794.14|1786.84|1793.85|1786.55|1794.15|1786.85|1793.4|1786.1|34
1732711980000|2024-11-27 12:53:00|1793.8|1786.5|1794.2|1786.9|1795|1787.7|1793.4|1786.1|28
1732711990000|2024-11-27 12:53:10|1793.65|1786.35|1794.24|1786.94|1794.4|1787.1|1792.9|1785.6|28
1732712000000|2024-11-27 12:53:20|1794.26|1786.96|1797.1|1789.8|1797.1|1789.8|1794.13|1786.83|28
1732712010000|2024-11-27 12:53:30|1796.9|1789.6|1796.38|1789.08|1797.14|1789.84|1796.21|1788.91|31
1732712020000|2024-11-27 12:53:40|1796.54|1789.24|1796.65|1789.35|1797.95|1790.65|1796.54|1789.24|29
1732712030000|2024-11-27 12:53:50|1796.9|1789.6|1796.29|1788.99|1797.14|1789.84|1796.25|1788.95|24
1732712040000|2024-11-27 12:54:00|1796.25|1788.95|1796.85|1789.55|1797.22|1789.92|1795.8|1788.5|37
1732712050000|2024-11-27 12:54:10|1796.9|1789.6|1796.7|1789.4|1797|1789.7|1796.15|1788.85|19
1732712060000|2024-11-27 12:54:20|1796.85|1789.55|1797.32|1790.02|1797.95|1790.65|1796.85|1789.55|23
1732712070000|2024-11-27 12:54:30|1797.38|1790.08|1798.1|1790.8|1798.15|1790.85|1797.35|1790.05|17
1732712080000|2024-11-27 12:54:40|1798.15|1790.85|1797.05|1789.75|1798.15|1790.85|1796.75|1789.45|17
1732712090000|2024-11-27 12:54:50|1797.1|1789.8|1796.6|1789.3|1797.28|1789.98|1796.6|1789.3|29
1732712100000|2024-11-27 12:55:00|1796.5|1789.2|1795.25|1787.95|1797.19|1789.89|1795.21|1787.91|36
1732712110000|2024-11-27 12:55:10|1795.3|1788|1792.55|1785.25|1795.9|1788.6|1792.2|1784.9|36
1732712120000|2024-11-27 12:55:20|1793.14|1785.84|1793.7|1786.4|1794.15|1786.85|1792.4|1785.1|35
1732712130000|2024-11-27 12:55:30|1794.1|1786.8|1794.4|1787.1|1795.7|1788.4|1794.1|1786.8|31
1732712140000|2024-11-27 12:55:40|1794.3|1787|1793.25|1785.95|1795|1787.7|1793.1|1785.8|33
1732712150000|2024-11-27 12:55:50|1793.2|1785.9|1791.9|1784.6|1793.2|1785.9|1791.8|1784.5|32
1732712160000|2024-11-27 12:56:00|1792.05|1784.75|1790.4|1783.1|1792.05|1784.75|1790.15|1782.85|27
1732712170000|2024-11-27 12:56:10|1790.35|1783.05|1789.45|1782.15|1790.9|1783.6|1789.26|1781.96|24
1732712180000|2024-11-27 12:56:20|1789.32|1782.02|1789.18|1781.88|1789.8|1782.5|1788.3|1781|26
1732712190000|2024-11-27 12:56:30|1789.13|1781.83|1790.24|1782.94|1791.13|1783.83|1789.13|1781.83|25
1732712200000|2024-11-27 12:56:40|1790.25|1782.95|1790.18|1782.88|1791|1783.7|1790.13|1782.83|31
1732712210000|2024-11-27 12:56:50|1790.68|1783.38|1790.18|1782.88|1790.68|1783.38|1789.4|1782.1|27
1732712220000|2024-11-27 12:57:00|1790.09|1782.79|1789.95|1782.65|1790.1|1782.8|1789.18|1781.88|33
1732712230000|2024-11-27 12:57:10|1789.85|1782.55|1791.65|1784.35|1791.65|1784.35|1789.28|1781.98|19
1732712240000|2024-11-27 12:57:20|1791.15|1783.85|1792.26|1784.96|1792.26|1784.96|1790.34|1783.04|23
1732712250000|2024-11-27 12:57:30|1792.2|1784.9|1792.25|1784.95|1792.9|1785.6|1792.13|1784.83|27
1732712260000|2024-11-27 12:57:40|1792.28|1784.98|1793.33|1786.03|1794.13|1786.83|1792.28|1784.98|28
1732712270000|2024-11-27 12:57:50|1793.3|1786|1794.22|1786.92|1794.35|1787.05|1793.26|1785.96|27
1732712280000|2024-11-27 12:58:00|1794.45|1787.15|1795.28|1787.98|1795.95|1788.65|1794.23|1786.93|25
1732712290000|2024-11-27 12:58:10|1795.29|1787.99|1797.4|1790.1|1797.9|1790.6|1795.29|1787.99|25
1732712300000|2024-11-27 12:58:20|1797.45|1790.15|1799.45|1792.15|1800.05|1792.75|1797.45|1790.15|19
1732712310000|2024-11-27 12:58:30|1799.5|1792.2|1800.5|1793.2|1801|1793.7|1799.3|1792|25
1732712320000|2024-11-27 12:58:40|1800.45|1793.15|1800.7|1793.4|1801.19|1793.89|1800.2|1792.9|29
1732712330000|2024-11-27 12:58:50|1800.65|1793.35|1800.29|1792.99|1801.2|1793.9|1800.18|1792.88|30
1732712340000|2024-11-27 12:59:00|1800.95|1793.65|1800.15|1792.85|1800.95|1793.65|1799.4|1792.1|33
1732712350000|2024-11-27 12:59:10|1799.9|1792.6|1799.58|1792.28|1800.8|1793.5|1799.15|1791.85|25
1732712360000|2024-11-27 12:59:20|1799.75|1792.45|1797.35|1790.05|1799.75|1792.45|1797.35|1790.05|29
1732712370000|2024-11-27 12:59:30|1797.4|1790.1|1796.15|1788.85|1797.4|1790.1|1795.65|1788.35|31
1732712380000|2024-11-27 12:59:40|1796|1788.7|1797.2|1789.9|1797.25|1789.95|1796|1788.7|32
1732712390000|2024-11-27 12:59:50|1797.23|1789.93|1796.65|1789.35|1797.25|1789.95|1796.65|1789.35|29
1732712400000|2024-11-27 13:00:00|1796.6|1789.3|1799.1|1791.8|1799.13|1791.83|1796.55|1789.25|33
1732712410000|2024-11-27 13:00:10|1798.95|1791.65|1797.45|1790.15|1798.95|1791.65|1796.95|1789.65|25
1732712420000|2024-11-27 13:00:20|1796.45|1789.15|1794.95|1787.65|1797.1|1789.8|1794.95|1787.65|35
1732712430000|2024-11-27 13:00:30|1794.45|1787.15|1793.5|1786.2|1794.75|1787.45|1793.5|1786.2|25
1732712440000|2024-11-27 13:00:40|1793.35|1786.05|1791.26|1783.96|1793.85|1786.55|1791.26|1783.96|31
1732712450000|2024-11-27 13:00:50|1791.85|1784.55|1792.1|1784.8|1792.1|1784.8|1790.45|1783.15|31
1732712460000|2024-11-27 13:01:00|1791.4|1784.1|1795.05|1787.75|1796|1788.7|1791.13|1783.83|38
1732712470000|2024-11-27 13:01:10|1794.95|1787.65|1796.9|1789.6|1796.9|1789.6|1794.35|1787.05|32
1732712480000|2024-11-27 13:01:20|1796.95|1789.65|1797.75|1790.45|1799.5|1792.2|1796.8|1789.5|40
1732712490000|2024-11-27 13:01:30|1797.65|1790.35|1798.23|1790.93|1798.9|1791.6|1797.5|1790.2|35
1732712500000|2024-11-27 13:01:40|1797.95|1790.65|1797.05|1789.75|1798.45|1791.15|1796.35|1789.05|39
1732712510000|2024-11-27 13:01:50|1796.65|1789.35|1793.25|1785.95|1796.65|1789.35|1793.25|1785.95|36
1732712520000|2024-11-27 13:02:00|1793.75|1786.45|1797.1|1789.8|1797.1|1789.8|1793.25|1785.95|37
1732712530000|2024-11-27 13:02:10|1797.05|1789.75|1798.6|1791.3|1799.75|1792.45|1796.8|1789.5|36
1732712540000|2024-11-27 13:02:20|1798.4|1791.1|1800.75|1793.45|1800.8|1793.5|1798.18|1790.88|38
1732712550000|2024-11-27 13:02:30|1800.24|1792.94|1799.22|1791.92|1802.55|1795.25|1798.4|1791.1|39
1732712560000|2024-11-27 13:02:40|1799.3|1792|1799.23|1791.93|1799.3|1792|1798.5|1791.2|36
1732712570000|2024-11-27 13:02:50|1799.2|1791.9|1796.75|1789.45|1799.2|1791.9|1795.8|1788.5|33
1732712580000|2024-11-27 13:03:00|1796.3|1789|1799.13|1791.83|1799.85|1792.55|1795.75|1788.45|36
1732712590000|2024-11-27 13:03:10|1799.7|1792.4|1801.73|1794.43|1801.8|1794.5|1799.15|1791.85|36
1732712600000|2024-11-27 13:03:20|1801.78|1794.48|1801.82|1794.52|1802.26|1794.96|1801.26|1793.96|38
1732712610000|2024-11-27 13:03:30|1801.29|1793.99|1802.28|1794.98|1802.8|1795.5|1801.15|1793.85|34
1732712620000|2024-11-27 13:03:40|1802.26|1794.96|1802.83|1795.53|1803.05|1795.75|1801.33|1794.03|31
1732712630000|2024-11-27 13:03:50|1802.79|1795.49|1805.31|1798.01|1806|1798.7|1802.4|1795.1|32
1732712640000|2024-11-27 13:04:00|1806|1798.7|1805.15|1797.85|1806.15|1798.85|1804.6|1797.3|36
1732712650000|2024-11-27 13:04:10|1805.18|1797.88|1804.18|1796.88|1805.28|1797.98|1803.6|1796.3|36
1732712660000|2024-11-27 13:04:20|1804.15|1796.85|1803.18|1795.88|1804.85|1797.55|1803.18|1795.88|25
1732712670000|2024-11-27 13:04:30|1803.29|1795.99|1805.35|1798.05|1805.9|1798.6|1803.15|1795.85|35
1732712680000|2024-11-27 13:04:40|1805.9|1798.6|1805.3|1798|1806.13|1798.83|1805.3|1798|26
1732712690000|2024-11-27 13:04:50|1805.35|1798.05|1806.23|1798.93|1806.45|1799.15|1805.35|1798.05|31
1732712700000|2024-11-27 13:05:00|1806.13|1798.83|1804.32|1797.02|1806.13|1798.83|1804.32|1797.02|27
1732712710000|2024-11-27 13:05:10|1804.22|1796.92|1805.43|1798.13|1805.65|1798.35|1803.7|1796.4|35
1732712720000|2024-11-27 13:05:20|1805.41|1798.11|1806.13|1798.83|1806.13|1798.83|1804.35|1797.05|33
1732712730000|2024-11-27 13:05:30|1806.1|1798.8|1807.35|1800.05|1808|1800.7|1806.1|1798.8|31
1732712740000|2024-11-27 13:05:40|1807.24|1799.94|1806.6|1799.3|1808|1800.7|1806.6|1799.3|24
1732712750000|2024-11-27 13:05:50|1807.5|1800.2|1807.29|1799.99|1807.8|1800.5|1806.9|1799.6|28
1732712760000|2024-11-27 13:06:00|1807.21|1799.91|1808.4|1801.1|1808.9|1801.6|1806.35|1799.05|25
1732712770000|2024-11-27 13:06:10|1808.35|1801.05|1808.65|1801.35|1809.18|1801.88|1808.3|1801|18
1732712780000|2024-11-27 13:06:20|1808.6|1801.3|1809.15|1801.85|1809.15|1801.85|1807.45|1800.15|17
1732712790000|2024-11-27 13:06:30|1809.13|1801.83|1809.23|1801.93|1809.23|1801.93|1808.55|1801.25|35
1732712800000|2024-11-27 13:06:40|1809.18|1801.88|1807.3|1800|1809.2|1801.9|1807.3|1800|15
1732712810000|2024-11-27 13:06:50|1807.45|1800.15|1806.15|1798.85|1808.55|1801.25|1806.15|1798.85|33
1732712820000|2024-11-27 13:07:00|1805.35|1798.05|1807.85|1800.55|1808.45|1801.15|1805.35|1798.05|32
1732712830000|2024-11-27 13:07:10|1807.6|1800.3|1805.37|1798.07|1807.85|1800.55|1805.35|1798.05|22
1732712840000|2024-11-27 13:07:20|1805.27|1797.97|1801.65|1794.35|1805.27|1797.97|1801.65|1794.35|36
1732712850000|2024-11-27 13:07:30|1801.75|1794.45|1802.3|1795|1803|1795.7|1801.75|1794.45|38
1732712860000|2024-11-27 13:07:40|1802.6|1795.3|1800.15|1792.85|1802.6|1795.3|1800.15|1792.85|24
1732712870000|2024-11-27 13:07:50|1800.44|1793.14|1801.9|1794.6|1802.63|1795.33|1800.15|1792.85|25
1732712880000|2024-11-27 13:08:00|1801.95|1794.65|1801.81|1794.51|1801.97|1794.67|1800.8|1793.5|36
1732712890000|2024-11-27 13:08:10|1801.9|1794.6|1800.4|1793.1|1803.85|1796.55|1800.25|1792.95|39
1732712900000|2024-11-27 13:08:20|1800.5|1793.2|1798.23|1790.93|1800.65|1793.35|1797.7|1790.4|31
1732712910000|2024-11-27 13:08:30|1798.15|1790.85|1797.4|1790.1|1798.94|1791.64|1797.3|1790|37
1732712920000|2024-11-27 13:08:40|1797.3|1790|1799.05|1791.75|1799.05|1791.75|1796.5|1789.2|37
1732712930000|2024-11-27 13:08:50|1798.6|1791.3|1798.2|1790.9|1798.7|1791.4|1797.3|1790|35
1732712940000|2024-11-27 13:09:00|1798.75|1791.45|1799.35|1792.05|1800.4|1793.1|1798.75|1791.45|34
1732712950000|2024-11-27 13:09:10|1799.3|1792|1797.3|1790|1800.55|1793.25|1797.3|1790|35
1732712960000|2024-11-27 13:09:20|1797.45|1790.15|1799.35|1792.05|1799.65|1792.35|1797.15|1789.85|26
1732712970000|2024-11-27 13:09:30|1799.5|1792.2|1800.35|1793.05|1801.15|1793.85|1799.5|1792.2|24
1732712980000|2024-11-27 13:09:40|1800.3|1793|1800.95|1793.65|1800.95|1793.65|1799.4|1792.1|27
1732712990000|2024-11-27 13:09:50|1801.13|1793.83|1802.09|1794.79|1802.09|1794.79|1801.13|1793.83|18
1732713000000|2024-11-27 13:10:00|1802.08|1794.78|1801.15|1793.85|1802.55|1795.25|1800.4|1793.1|24
1732713010000|2024-11-27 13:10:10|1801.35|1794.05|1801.3|1794|1801.53|1794.23|1800.15|1792.85|25
1732713020000|2024-11-27 13:10:20|1801.35|1794.05|1801.28|1793.98|1801.7|1794.4|1799.8|1792.5|24
1732713030000|2024-11-27 13:10:30|1801.45|1794.15|1801.8|1794.5|1801.8|1794.5|1799.4|1792.1|32
1732713040000|2024-11-27 13:10:40|1801.65|1794.35|1799.3|1792|1801.65|1794.35|1798.6|1791.3|29
1732713050000|2024-11-27 13:10:50|1799.4|1792.1|1800.35|1793.05|1802|1794.7|1799.3|1792|21
1732713060000|2024-11-27 13:11:00|1800.4|1793.1|1801.8|1794.5|1801.8|1794.5|1800.13|1792.83|30
1732713070000|2024-11-27 13:11:10|1801.65|1794.35|1802.25|1794.95|1802.25|1794.95|1801.15|1793.85|23
1732713080000|2024-11-27 13:11:20|1802.3|1795|1803.1|1795.8|1803.33|1796.03|1802.3|1795|21
1732713090000|2024-11-27 13:11:30|1803.05|1795.75|1803.4|1796.1|1804.92|1797.62|1803.02|1795.72|24
1732713100000|2024-11-27 13:11:40|1803.23|1795.93|1801.6|1794.3|1803.3|1796|1801.25|1793.95|30
1732713110000|2024-11-27 13:11:50|1801.37|1794.07|1800.65|1793.35|1802.4|1795.1|1800.45|1793.15|27
1732713120000|2024-11-27 13:12:00|1800.8|1793.5|1799.3|1792|1800.95|1793.65|1798.3|1791|34
1732713130000|2024-11-27 13:12:10|1799.4|1792.1|1800.94|1793.64|1801.65|1794.35|1799.3|1792|26
1732713140000|2024-11-27 13:12:20|1800.6|1793.3|1797.6|1790.3|1801.1|1793.8|1797.6|1790.3|35
1732713150000|2024-11-27 13:12:30|1797.5|1790.2|1795.4|1788.1|1797.75|1790.45|1795.15|1787.85|15
1732713160000|2024-11-27 13:12:40|1795.9|1788.6|1793.45|1786.15|1796.05|1788.75|1793.45|1786.15|21
1732713170000|2024-11-27 13:12:50|1793.35|1786.05|1795.18|1787.88|1795.65|1788.35|1793.35|1786.05|21
1732713180000|2024-11-27 13:13:00|1795.35|1788.05|1795.6|1788.3|1795.85|1788.55|1794.4|1787.1|23
1732713190000|2024-11-27 13:13:10|1795.5|1788.2|1795.7|1788.4|1795.9|1788.6|1795.15|1787.85|19
1732713200000|2024-11-27 13:13:20|1794.8|1787.5|1796.6|1789.3|1796.95|1789.65|1794.5|1787.2|24
1732713210000|2024-11-27 13:13:30|1796.4|1789.1|1796.35|1789.05|1797.65|1790.35|1796.35|1789.05|13
1732713220000|2024-11-27 13:13:40|1796.4|1789.1|1796.5|1789.2|1797.4|1790.1|1796.35|1789.05|22
1732713230000|2024-11-27 13:13:50|1796.55|1789.25|1796.55|1789.25|1796.65|1789.35|1795.7|1788.4|24
1732713240000|2024-11-27 13:14:00|1796.45|1789.15|1794.35|1787.05|1796.6|1789.3|1794.35|1787.05|18
1732713250000|2024-11-27 13:14:10|1794.4|1787.1|1794.6|1787.3|1795.34|1788.04|1794.3|1787|20
1732713260000|2024-11-27 13:14:20|1794.7|1787.4|1794.35|1787.05|1795.5|1788.2|1794.35|1787.05|20
1732713270000|2024-11-27 13:14:30|1794.64|1787.34|1793.35|1786.05|1795|1787.7|1793.35|1786.05|18
1732713280000|2024-11-27 13:14:40|1793.4|1786.1|1794.85|1787.55|1794.9|1787.6|1793.3|1786|29
1732713290000|2024-11-27 13:14:50|1794.77|1787.47|1794.3|1787|1794.85|1787.55|1793.35|1786.05|21
1732713300000|2024-11-27 13:15:00|1794.8|1787.5|1793.4|1786.1|1794.85|1787.55|1793.15|1785.85|19
1732713310000|2024-11-27 13:15:10|1793.65|1786.35|1792.45|1785.15|1793.8|1786.5|1792.45|1785.15|27
1732713320000|2024-11-27 13:15:20|1792.15|1784.85|1792.15|1784.85|1792.7|1785.4|1791.45|1784.15|32
1732713330000|2024-11-27 13:15:30|1792.45|1785.15|1791.3|1784|1792.65|1785.35|1791.3|1784|19
1732713340000|2024-11-27 13:15:40|1791.68|1784.38|1790.7|1783.4|1791.75|1784.45|1790.15|1782.85|25
1732713350000|2024-11-27 13:15:50|1791.4|1784.1|1793.26|1785.96|1793.45|1786.15|1789.35|1782.05|28
1732713360000|2024-11-27 13:16:00|1793.4|1786.1|1794.5|1787.2|1795|1787.7|1793.15|1785.85|24
1732713370000|2024-11-27 13:16:10|1794.4|1787.1|1793.4|1786.1|1794.75|1787.45|1792.35|1785.05|26
1732713380000|2024-11-27 13:16:20|1792.4|1785.1|1794.35|1787.05|1794.6|1787.3|1792.4|1785.1|15
1732713390000|2024-11-27 13:16:30|1794.4|1787.1|1794.35|1787.05|1794.8|1787.5|1794.15|1786.85|9
1732713400000|2024-11-27 13:16:40|1793.65|1786.35|1794.6|1787.3|1795.4|1788.1|1793.65|1786.35|20
1732713410000|2024-11-27 13:16:50|1794.75|1787.45|1793.35|1786.05|1795.15|1787.85|1792.75|1785.45|27
1732713420000|2024-11-27 13:17:00|1793.3|1786|1791.45|1784.15|1793.35|1786.05|1791.45|1784.15|30
1732713430000|2024-11-27 13:17:10|1791.35|1784.05|1791.5|1784.2|1791.5|1784.2|1790.35|1783.05|25
1732713440000|2024-11-27 13:17:20|1791.4|1784.1|1790.18|1782.88|1791.4|1784.1|1789.35|1782.05|21
1732713450000|2024-11-27 13:17:30|1790.68|1783.38|1791.13|1783.83|1791.45|1784.15|1790.15|1782.85|27
1732713460000|2024-11-27 13:17:40|1791.23|1783.93|1790.7|1783.4|1792|1784.7|1790.6|1783.3|34
1732713470000|2024-11-27 13:17:50|1790.65|1783.35|1790.18|1782.88|1790.9|1783.6|1790.09|1782.79|33
1732713480000|2024-11-27 13:18:00|1790.21|1782.91|1791.75|1784.45|1791.75|1784.45|1790.1|1782.8|35
1732713490000|2024-11-27 13:18:10|1791.6|1784.3|1791.15|1783.85|1791.9|1784.6|1790.55|1783.25|36
1732713500000|2024-11-27 13:18:20|1790.85|1783.55|1791.85|1784.55|1791.99|1784.69|1790.35|1783.05|35
1732713510000|2024-11-27 13:18:30|1791.35|1784.05|1791.15|1783.85|1791.35|1784.05|1790.13|1782.83|19
1732713520000|2024-11-27 13:18:40|1791.67|1784.37|1791.95|1784.65|1792|1784.7|1791.45|1784.15|30
1732713530000|2024-11-27 13:18:50|1791.9|1784.6|1793.15|1785.85|1793.23|1785.93|1791.75|1784.45|26
1732713540000|2024-11-27 13:19:00|1793.18|1785.88|1792.3|1785|1793.89|1786.59|1792.3|1785|32
1732713550000|2024-11-27 13:19:10|1792.35|1785.05|1793.26|1785.96|1793.26|1785.96|1792|1784.7|30
1732713560000|2024-11-27 13:19:20|1793.28|1785.98|1793.22|1785.92|1793.28|1785.98|1792.35|1785.05|16
1732713570000|2024-11-27 13:19:30|1793.23|1785.93|1794.5|1787.2|1795.22|1787.92|1793.23|1785.93|20
1732713580000|2024-11-27 13:19:40|1794.35|1787.05|1794.23|1786.93|1794.85|1787.55|1794.15|1786.85|9
1732713590000|2024-11-27 13:19:50|1794.44|1787.14|1794.5|1787.2|1795.14|1787.84|1794.44|1787.14|8
1732713600000|2024-11-27 13:20:00|1794.45|1787.15|1793.45|1786.15|1795.2|1787.9|1793.45|1786.15|27
1732713610000|2024-11-27 13:20:10|1793.35|1786.05|1793.3|1786|1794.1|1786.8|1793.3|1786|20
1732713620000|2024-11-27 13:20:20|1793.55|1786.25|1793.3|1786|1794.15|1786.85|1793.3|1786|22
1732713630000|2024-11-27 13:20:30|1793.15|1785.85|1792.21|1784.91|1793.15|1785.85|1792.18|1784.88|28
1732713640000|2024-11-27 13:20:40|1792.29|1784.99|1793.06|1785.76|1793.8|1786.5|1792.24|1784.94|28
1732713650000|2024-11-27 13:20:50|1792.95|1785.65|1791.09|1783.79|1793.35|1786.05|1791.09|1783.79|27
1732713660000|2024-11-27 13:21:00|1791.04|1783.74|1788.2|1780.9|1791.09|1783.79|1788.2|1780.9|29
1732713670000|2024-11-27 13:21:10|1788.18|1780.88|1788.9|1781.6|1789.15|1781.85|1788.18|1780.88|35
1732713680000|2024-11-27 13:21:20|1788.99|1781.69|1788.15|1780.85|1789.16|1781.86|1787.7|1780.4|31
1732713690000|2024-11-27 13:21:30|1788.09|1780.79|1787.4|1780.1|1788.85|1781.55|1787.4|1780.1|30
1732713700000|2024-11-27 13:21:40|1787.45|1780.15|1789.6|1782.3|1790.15|1782.85|1787.45|1780.15|33
1732713710000|2024-11-27 13:21:50|1789.5|1782.2|1787.4|1780.1|1789.65|1782.35|1787.25|1779.95|22
1732713720000|2024-11-27 13:22:00|1787.6|1780.3|1789.25|1781.95|1789.45|1782.15|1787.29|1779.99|25
1732713730000|2024-11-27 13:22:10|1789.23|1781.93|1790.1|1782.8|1790.99|1783.69|1789.23|1781.93|32
1732713740000|2024-11-27 13:22:20|1789.7|1782.4|1788.85|1781.55|1790.1|1782.8|1788.3|1781|28
1732713750000|2024-11-27 13:22:30|1788.59|1781.29|1790.8|1783.5|1791.04|1783.74|1788.59|1781.29|34
1732713760000|2024-11-27 13:22:40|1790.95|1783.65|1792.1|1784.8|1792.18|1784.88|1790.95|1783.65|36
1732713770000|2024-11-27 13:22:50|1792.13|1784.83|1791.65|1784.35|1792.2|1784.9|1791.34|1784.04|28
1732713780000|2024-11-27 13:23:00|1791.6|1784.3|1790.43|1783.13|1792.85|1785.55|1790.23|1782.93|32
1732713790000|2024-11-27 13:23:10|1790.45|1783.15|1789.9|1782.6|1791.15|1783.85|1789.7|1782.4|28
1732713800000|2024-11-27 13:23:20|1789.55|1782.25|1790.25|1782.95|1791.24|1783.94|1789.55|1782.25|31
1732713810000|2024-11-27 13:23:30|1790.26|1782.96|1789.5|1782.2|1790.9|1783.6|1789.4|1782.1|30
1732713820000|2024-11-27 13:23:40|1789.4|1782.1|1787.25|1779.95|1790.1|1782.8|1787.15|1779.85|26
1732713830000|2024-11-27 13:23:50|1787.9|1780.6|1787.3|1780|1788.22|1780.92|1787.23|1779.93|28
1732713840000|2024-11-27 13:24:00|1787.35|1780.05|1789.39|1782.09|1789.95|1782.65|1787.26|1779.96|33
1732713850000|2024-11-27 13:24:10|1789.24|1781.94|1788.25|1780.95|1789.65|1782.35|1787.6|1780.3|29
1732713860000|2024-11-27 13:24:20|1788.1|1780.8|1788.85|1781.55|1788.9|1781.6|1787.6|1780.3|28
1732713870000|2024-11-27 13:24:30|1788.95|1781.65|1787.26|1779.96|1788.95|1781.65|1787.2|1779.9|26
1732713880000|2024-11-27 13:24:40|1787.18|1779.88|1786.66|1779.36|1787.29|1779.99|1786.55|1779.25|19
1732713890000|2024-11-27 13:24:50|1787.1|1779.8|1786.75|1779.45|1788.12|1780.82|1786.7|1779.4|33
1732713900000|2024-11-27 13:25:00|1787.04|1779.74|1787.13|1779.83|1788.16|1780.86|1787.04|1779.74|37
1732713910000|2024-11-27 13:25:10|1787.15|1779.85|1786.23|1778.93|1787.5|1780.2|1785.9|1778.6|32
1732713920000|2024-11-27 13:25:20|1786.22|1778.92|1785.15|1777.85|1786.24|1778.94|1785.15|1777.85|24
1732713930000|2024-11-27 13:25:30|1785.45|1778.15|1783.6|1776.3|1785.45|1778.15|1782.26|1774.96|27
1732713940000|2024-11-27 13:25:40|1783.65|1776.35|1786.4|1779.1|1786.4|1779.1|1783.65|1776.35|36
1732713950000|2024-11-27 13:25:50|1786.5|1779.2|1786.3|1779|1787.23|1779.93|1786.3|1779|29
1732713960000|2024-11-27 13:26:00|1786.45|1779.15|1785.15|1777.85|1786.45|1779.15|1785.15|1777.85|10
1732713970000|2024-11-27 13:26:10|1784.8|1777.5|1785.19|1777.89|1785.85|1778.55|1784.4|1777.1|26
1732713980000|2024-11-27 13:26:20|1785.23|1777.93|1786.12|1778.82|1786.26|1778.96|1785.1|1777.8|33
1732713990000|2024-11-27 13:26:30|1786.19|1778.89|1786.13|1778.83|1787.07|1779.77|1786.13|1778.83|33
1732714000000|2024-11-27 13:26:40|1786.1|1778.8|1785.13|1777.83|1786.2|1778.9|1785.1|1777.8|18
1732714010000|2024-11-27 13:26:50|1785.06|1777.76|1785.21|1777.91|1785.39|1778.09|1783.7|1776.4|35
1732714020000|2024-11-27 13:27:00|1785.38|1778.08|1785.1|1777.8|1786.9|1779.6|1785.09|1777.79|35
1732714030000|2024-11-27 13:27:10|1785.09|1777.79|1785.63|1778.33|1785.63|1778.33|1784.04|1776.74|32
1732714040000|2024-11-27 13:27:20|1785.82|1778.52|1786.49|1779.19|1786.95|1779.65|1785.82|1778.52|34
1732714050000|2024-11-27 13:27:30|1786.45|1779.15|1785.91|1778.61|1786.69|1779.39|1785.91|1778.61|33
1732714060000|2024-11-27 13:27:40|1785.83|1778.53|1789.13|1781.83|1789.13|1781.83|1785.83|1778.53|30
1732714070000|2024-11-27 13:27:50|1789.2|1781.9|1789.43|1782.13|1789.55|1782.25|1788.91|1781.61|32
1732714080000|2024-11-27 13:28:00|1789.4|1782.1|1791.75|1784.45|1791.75|1784.45|1789.4|1782.1|37
1732714090000|2024-11-27 13:28:10|1791.79|1784.49|1791.88|1784.58|1792.09|1784.79|1791.38|1784.08|29
1732714100000|2024-11-27 13:28:20|1791.81|1784.51|1792.14|1784.84|1792.17|1784.87|1791.24|1783.94|36
1732714110000|2024-11-27 13:28:30|1792.18|1784.88|1792.09|1784.79|1792.87|1785.57|1791.87|1784.57|33
1732714120000|2024-11-27 13:28:40|1792.08|1784.78|1791.38|1784.08|1792.08|1784.78|1790.85|1783.55|29
1732714130000|2024-11-27 13:28:50|1791.21|1783.91|1789.58|1782.28|1791.21|1783.91|1789.5|1782.2|32
1732714140000|2024-11-27 13:29:00|1789.52|1782.22|1791.38|1784.08|1791.38|1784.08|1789.34|1782.04|27
1732714150000|2024-11-27 13:29:10|1791.36|1784.06|1790.93|1783.63|1792.62|1785.32|1790.72|1783.42|29
1732714160000|2024-11-27 13:29:20|1790.88|1783.58|1791.13|1783.83|1791.17|1783.87|1790.81|1783.51|21
1732714170000|2024-11-27 13:29:30|1791.11|1783.81|1789.24|1781.94|1791.17|1783.87|1789.11|1781.81|33
1732714180000|2024-11-27 13:29:40|1789.29|1781.99|1789.76|1782.46|1790.12|1782.82|1789.29|1781.99|29
1732714190000|2024-11-27 13:29:50|1789.67|1782.37|1790.24|1782.94|1790.24|1782.94|1788.96|1781.66|28
1732714200000|2024-11-27 13:30:00|1790.25|1782.95|1789.34|1782.04|1790.74|1783.44|1788.73|1781.43|27
1732714210000|2024-11-27 13:30:10|1789.35|1782.05|1790.28|1782.98|1790.28|1782.98|1788.64|1781.34|24
1732714220000|2024-11-27 13:30:20|1790.27|1782.97|1792.79|1785.49|1792.79|1785.49|1790.27|1782.97|25
1732714230000|2024-11-27 13:30:30|1792.78|1785.48|1793.89|1786.59|1794.38|1787.08|1792.64|1785.34|27
1732714240000|2024-11-27 13:30:40|1794.13|1786.83|1793.65|1786.35|1794.15|1786.85|1793.65|1786.35|3
1732714250000|2024-11-27 13:30:50|1792.65|1785.35|1791.65|1784.35|1792.65|1785.35|1791.65|1784.35|4
1732714260000|2024-11-27 13:31:00|1791.15|1783.85|1790.65|1783.35|1791.15|1783.85|1790.65|1783.35|7
1732714270000|2024-11-27 13:31:10|1790.55|1783.25|1786.65|1779.35|1790.55|1783.25|1786.65|1779.35|6
1732714280000|2024-11-27 13:31:20|1787.15|1779.85|1786.65|1779.35|1787.15|1779.85|1786.65|1779.35|4
1732714290000|2024-11-27 13:31:30|1786.4|1779.1|1786.65|1779.35|1787.65|1780.35|1785.65|1778.35|11
1732714300000|2024-11-27 13:31:40|1787.15|1779.85|1784.65|1777.35|1787.15|1779.85|1784.65|1777.35|5
1732714310000|2024-11-27 13:31:50|1784.15|1776.85|1785.65|1778.35|1785.65|1778.35|1784.15|1776.85|4
1732714320000|2024-11-27 13:32:00|1785.15|1777.85|1785.15|1777.85|1785.65|1778.35|1785.15|1777.85|3
1732714330000|2024-11-27 13:32:10|1784.65|1777.35|1784.65|1777.35|1784.65|1777.35|1784.65|1777.35|1
1732714340000|2024-11-27 13:32:20|1784.55|1777.25|1784.65|1777.35|1784.65|1777.35|1784.55|1777.25|2
1732714350000|2024-11-27 13:32:30|1785.15|1777.85|1786.65|1779.35|1786.65|1779.35|1785.15|1777.85|4
1732714360000|2024-11-27 13:32:40|1787.15|1779.85|1786.65|1779.35|1787.15|1779.85|1786.65|1779.35|2
1732714370000|2024-11-27 13:32:50|1786.15|1778.85|1786.15|1778.85|1786.15|1778.85|1786.15|1778.85|1
1732714380000|2024-11-27 13:33:00|1787.15|1779.85|1788.65|1781.35|1788.65|1781.35|1787.15|1779.85|4
1732714400000|2024-11-27 13:33:20|1789.15|1781.85|1789.65|1782.35|1789.65|1782.35|1789.15|1781.85|4
1732714410000|2024-11-27 13:33:30|1789.15|1781.85|1790.15|1782.85|1790.15|1782.85|1789.15|1781.85|3
1732714420000|2024-11-27 13:33:40|1790.65|1783.35|1790.65|1783.35|1790.65|1783.35|1790.65|1783.35|1
1732714430000|2024-11-27 13:33:50|1790.15|1782.85|1790.15|1782.85|1790.15|1782.85|1790.15|1782.85|1
1732714440000|2024-11-27 13:34:00|1789.6|1782.3|1788.65|1781.35|1789.6|1782.3|1788.65|1781.35|5
1732714450000|2024-11-27 13:34:10|1789.15|1781.85|1789.15|1781.85|1789.15|1781.85|1789.15|1781.85|1
1732714460000|2024-11-27 13:34:20|1788.65|1781.35|1787.15|1779.85|1788.65|1781.35|1787.15|1779.85|4
1732714490000|2024-11-27 13:34:50|1787.25|1779.95|1786.8|1779.5|1787.4|1780.1|1786.8|1779.5|7
1732714500000|2024-11-27 13:35:00|1786.85|1779.55|1786.95|1779.65|1788.19|1780.89|1786.85|1779.55|32
1732714510000|2024-11-27 13:35:10|1786.8|1779.5|1786.35|1779.05|1787.53|1780.23|1785.5|1778.2|24
1732714520000|2024-11-27 13:35:20|1786.4|1779.1|1787.3|1780|1788.25|1780.95|1786.4|1779.1|32
1732714530000|2024-11-27 13:35:30|1787.15|1779.85|1788.45|1781.15|1788.75|1781.45|1786.85|1779.55|20
1732714540000|2024-11-27 13:35:40|1788.4|1781.1|1787.25|1779.95|1788.4|1781.1|1787.25|1779.95|18
1732714550000|2024-11-27 13:35:50|1787.15|1779.85|1787.9|1780.6|1788.4|1781.1|1786.95|1779.65|13
1732714560000|2024-11-27 13:36:00|1787.85|1780.55|1790.65|1783.35|1790.75|1783.45|1787.35|1780.05|29
1732714570000|2024-11-27 13:36:10|1790.15|1782.85|1790.85|1783.55|1791.15|1783.85|1790.15|1782.85|28
1732714580000|2024-11-27 13:36:20|1790.75|1783.45|1789.25|1781.95|1790.75|1783.45|1788.3|1781|24
1732714590000|2024-11-27 13:36:30|1789.35|1782.05|1790.85|1783.55|1791.15|1783.85|1789.35|1782.05|25
1732714600000|2024-11-27 13:36:40|1790.35|1783.05|1791.35|1784.05|1791.8|1784.5|1790.35|1783.05|23
1732714610000|2024-11-27 13:36:50|1791.3|1784|1792.25|1784.95|1792.3|1785|1791.25|1783.95|19
1732714620000|2024-11-27 13:37:00|1792.15|1784.85|1792.3|1785|1792.9|1785.6|1791.35|1784.05|16
1732714630000|2024-11-27 13:37:10|1792.15|1784.85|1792.85|1785.55|1792.85|1785.55|1791.15|1783.85|12
1732714640000|2024-11-27 13:37:20|1792.75|1785.45|1794.35|1787.05|1794.35|1787.05|1792.3|1785|17
1732714650000|2024-11-27 13:37:30|1794.6|1787.3|1795.15|1787.85|1795.3|1788|1794.35|1787.05|17
1732714660000|2024-11-27 13:37:40|1795.3|1788|1796.12|1788.82|1796.12|1788.82|1795.25|1787.95|12
1732714670000|2024-11-27 13:37:50|1796.13|1788.83|1797.18|1789.88|1797.18|1789.88|1796.13|1788.83|19
1732714680000|2024-11-27 13:38:00|1797.15|1789.85|1795.35|1788.05|1797.15|1789.85|1795.35|1788.05|19
1732714690000|2024-11-27 13:38:10|1795.3|1788|1792.8|1785.5|1795.3|1788|1792.8|1785.5|33
1732714700000|2024-11-27 13:38:20|1792.4|1785.1|1793.8|1786.5|1794.08|1786.78|1792.35|1785.05|27
1732714710000|2024-11-27 13:38:30|1793.85|1786.55|1793.8|1786.5|1794.22|1786.92|1793.5|1786.2|30
1732714720000|2024-11-27 13:38:40|1793.75|1786.45|1791.85|1784.55|1793.75|1786.45|1791.34|1784.04|33
1732714730000|2024-11-27 13:38:50|1791.7|1784.4|1792.25|1784.95|1792.45|1785.15|1791.7|1784.4|29
1732714740000|2024-11-27 13:39:00|1793.07|1785.77|1792.24|1784.94|1794.14|1786.84|1792|1784.7|31
1732714750000|2024-11-27 13:39:10|1792.18|1784.88|1791.27|1783.97|1792.29|1784.99|1790.24|1782.94|26
1732714760000|2024-11-27 13:39:20|1791.22|1783.92|1790.5|1783.2|1791.9|1784.6|1789.15|1781.85|31
1732714770000|2024-11-27 13:39:30|1790.55|1783.25|1790.05|1782.75|1791|1783.7|1790.05|1782.75|20
1732714780000|2024-11-27 13:39:40|1789.55|1782.25|1788.34|1781.04|1789.55|1782.25|1788.25|1780.95|31
1732714790000|2024-11-27 13:39:50|1788.35|1781.05|1789.35|1782.05|1789.76|1782.46|1788.35|1781.05|28
1732714800000|2024-11-27 13:40:00|1789.3|1782|1787|1779.7|1789.35|1782.05|1787|1779.7|19
1732714810000|2024-11-27 13:40:10|1787.1|1779.8|1789.15|1781.85|1789.25|1781.95|1787.1|1779.8|34
1732714820000|2024-11-27 13:40:20|1789.17|1781.87|1790.14|1782.84|1790.14|1782.84|1789.17|1781.87|30
1732714830000|2024-11-27 13:40:30|1789.65|1782.35|1789.2|1781.9|1790.05|1782.75|1788.85|1781.55|30
1732714840000|2024-11-27 13:40:40|1789.54|1782.24|1789.6|1782.3|1791.25|1783.95|1789.45|1782.15|35
1732714850000|2024-11-27 13:40:50|1789.65|1782.35|1789.3|1782|1790.25|1782.95|1789.3|1782|29
1732714860000|2024-11-27 13:41:00|1789.35|1782.05|1791.17|1783.87|1791.17|1783.87|1789.15|1781.85|33
1732714870000|2024-11-27 13:41:10|1791.15|1783.85|1791.1|1783.8|1791.45|1784.15|1790.33|1783.03|36
1732714880000|2024-11-27 13:41:20|1791.15|1783.85|1791.26|1783.96|1792.09|1784.79|1791.15|1783.85|30
1732714890000|2024-11-27 13:41:30|1791.28|1783.98|1789.18|1781.88|1791.45|1784.15|1789.18|1781.88|29
1732714900000|2024-11-27 13:41:40|1789.15|1781.85|1788.23|1780.93|1789.25|1781.95|1788.23|1780.93|29
1732714910000|2024-11-27 13:41:50|1788.26|1780.96|1788.85|1781.55|1790.09|1782.79|1788.26|1780.96|29
1732714920000|2024-11-27 13:42:00|1788.65|1781.35|1786.26|1778.96|1788.65|1781.35|1786.26|1778.96|26
1732714930000|2024-11-27 13:42:10|1786.29|1778.99|1789.13|1781.83|1789.2|1781.9|1786.29|1778.99|34
1732714940000|2024-11-27 13:42:20|1788.65|1781.35|1789.4|1782.1|1790.05|1782.75|1788.6|1781.3|32
1732714950000|2024-11-27 13:42:30|1789.5|1782.2|1791.25|1783.95|1791.46|1784.16|1789.4|1782.1|35
1732714960000|2024-11-27 13:42:40|1791.27|1783.97|1793.55|1786.25|1793.55|1786.25|1791.2|1783.9|30
1732714970000|2024-11-27 13:42:50|1793.95|1786.65|1793.85|1786.55|1794.76|1787.46|1793.15|1785.85|38
1732714980000|2024-11-27 13:43:00|1793.9|1786.6|1792.7|1785.4|1794.21|1786.91|1792.7|1785.4|29
1732714990000|2024-11-27 13:43:10|1792.8|1785.5|1793.2|1785.9|1793.55|1786.25|1792.75|1785.45|36
1732715000000|2024-11-27 13:43:20|1793.15|1785.85|1792.65|1785.35|1793.3|1786|1792.3|1785|32
1732715010000|2024-11-27 13:43:30|1792.15|1784.85|1792.45|1785.15|1793.05|1785.75|1791.4|1784.1|28
1732715020000|2024-11-27 13:43:40|1792.3|1785|1793.23|1785.93|1794|1786.7|1792.15|1784.85|33
1732715030000|2024-11-27 13:43:50|1793.24|1785.94|1792.2|1784.9|1793.24|1785.94|1792.1|1784.8|29
1732715040000|2024-11-27 13:44:00|1792.22|1784.92|1793.27|1785.97|1793.27|1785.97|1792.2|1784.9|30
1732715050000|2024-11-27 13:44:10|1793.26|1785.96|1792.26|1784.96|1793.26|1785.96|1791.7|1784.4|27
1732715060000|2024-11-27 13:44:20|1792.24|1784.94|1793|1785.7|1793.35|1786.05|1792.18|1784.88|25
1732715070000|2024-11-27 13:44:30|1792.7|1785.4|1792.26|1784.96|1792.7|1785.4|1791.85|1784.55|25
1732715080000|2024-11-27 13:44:40|1792.24|1784.94|1791.15|1783.85|1792.35|1785.05|1791.1|1783.8|27
1732715090000|2024-11-27 13:44:50|1791.58|1784.28|1792.75|1785.45|1793.09|1785.79|1791.58|1784.28|30
1732715100000|2024-11-27 13:45:00|1792.8|1785.5|1792.25|1784.95|1793.19|1785.89|1790.91|1783.61|33
1732715110000|2024-11-27 13:45:10|1791.85|1784.55|1789.72|1782.42|1792.96|1785.66|1789.72|1782.42|26
1732715120000|2024-11-27 13:45:20|1789.25|1781.95|1789.2|1781.9|1789.45|1782.15|1789.15|1781.85|20
1732715130000|2024-11-27 13:45:30|1789.24|1781.94|1789.35|1782.05|1790.11|1782.81|1789.24|1781.94|35
1732715140000|2024-11-27 13:45:40|1789.4|1782.1|1789.6|1782.3|1790.29|1782.99|1788.45|1781.15|29
1732715150000|2024-11-27 13:45:50|1789.45|1782.15|1789.2|1781.9|1789.6|1782.3|1788.35|1781.05|30
1732715160000|2024-11-27 13:46:00|1789.17|1781.87|1789.75|1782.45|1790.14|1782.84|1788.6|1781.3|31
1732715170000|2024-11-27 13:46:10|1789.8|1782.5|1790.43|1783.13|1791.02|1783.72|1789.75|1782.45|35
1732715180000|2024-11-27 13:46:20|1790.9|1783.6|1790.85|1783.55|1791.35|1784.05|1790.5|1783.2|32
1732715190000|2024-11-27 13:46:30|1790.75|1783.45|1792.26|1784.96|1792.26|1784.96|1790.75|1783.45|26
1732715200000|2024-11-27 13:46:40|1793.05|1785.75|1792.18|1784.88|1793.1|1785.8|1791.23|1783.93|31
1732715210000|2024-11-27 13:46:50|1792.13|1784.83|1790.24|1782.94|1792.13|1784.83|1790.22|1782.92|33
1732715220000|2024-11-27 13:47:00|1790.18|1782.88|1790.15|1782.85|1791|1783.7|1790.05|1782.75|33
1732715230000|2024-11-27 13:47:10|1789.55|1782.25|1789.15|1781.85|1789.95|1782.65|1786.7|1779.4|30
1732715240000|2024-11-27 13:47:20|1789.18|1781.88|1787.6|1780.3|1790|1782.7|1787.55|1780.25|31
1732715250000|2024-11-27 13:47:30|1787.5|1780.2|1789.93|1782.63|1789.93|1782.63|1787.4|1780.1|31
1732715260000|2024-11-27 13:47:40|1789.94|1782.64|1792.14|1784.84|1792.14|1784.84|1789.52|1782.22|36
1732715270000|2024-11-27 13:47:50|1792.19|1784.89|1792.55|1785.25|1792.55|1785.25|1791.32|1784.02|27
1732715280000|2024-11-27 13:48:00|1792.6|1785.3|1792.18|1784.88|1792.9|1785.6|1791.3|1784|30
1732715290000|2024-11-27 13:48:10|1792|1784.7|1792.55|1785.25|1792.55|1785.25|1791.4|1784.1|31
1732715300000|2024-11-27 13:48:20|1792.3|1785|1793.3|1786|1793.3|1786|1792.3|1785|32
1732715310000|2024-11-27 13:48:30|1793.21|1785.91|1793.35|1786.05|1793.4|1786.1|1793.21|1785.91|17
1732715320000|2024-11-27 13:48:40|1793.25|1785.95|1792.8|1785.5|1793.3|1786|1792.15|1784.85|15
1732715330000|2024-11-27 13:48:50|1793.15|1785.85|1793.25|1785.95|1793.4|1786.1|1792.4|1785.1|26
1732715340000|2024-11-27 13:49:00|1793.3|1786|1791.65|1784.35|1793.5|1786.2|1791.65|1784.35|28
1732715350000|2024-11-27 13:49:10|1791.43|1784.13|1791.28|1783.98|1792.11|1784.81|1790.75|1783.45|34
1732715360000|2024-11-27 13:49:20|1791.25|1783.95|1793.12|1785.82|1793.25|1785.95|1791.25|1783.95|26
1732715370000|2024-11-27 13:49:30|1793.2|1785.9|1792.24|1784.94|1793.55|1786.25|1792.15|1784.85|29
1732715380000|2024-11-27 13:49:40|1792.22|1784.92|1790.65|1783.35|1792.24|1784.94|1790.65|1783.35|32
1732715390000|2024-11-27 13:49:50|1790.6|1783.3|1791.18|1783.88|1791.26|1783.96|1790.5|1783.2|29
1732715400000|2024-11-27 13:50:00|1791.2|1783.9|1791.25|1783.95|1792.15|1784.85|1790.2|1782.9|28
1732715410000|2024-11-27 13:50:10|1791.18|1783.88|1790.25|1782.95|1791.18|1783.88|1790.15|1782.85|35
1732715420000|2024-11-27 13:50:20|1790.23|1782.93|1792.26|1784.96|1792.26|1784.96|1790.23|1782.93|34
1732715430000|2024-11-27 13:50:30|1792.45|1785.15|1792.65|1785.35|1793.3|1786|1792.45|1785.15|27
1732715440000|2024-11-27 13:50:40|1792.6|1785.3|1794.45|1787.15|1794.7|1787.4|1792.6|1785.3|28
1732715450000|2024-11-27 13:50:50|1794.6|1787.3|1794.2|1786.9|1795.2|1787.9|1794.15|1786.85|23
1732715460000|2024-11-27 13:51:00|1794.21|1786.91|1794.4|1787.1|1795.15|1787.85|1794.1|1786.8|32
1732715470000|2024-11-27 13:51:10|1794.39|1787.09|1795.1|1787.8|1795.25|1787.95|1794.15|1786.85|36
1732715480000|2024-11-27 13:51:20|1795.19|1787.89|1795.2|1787.9|1795.33|1788.03|1794.4|1787.1|29
1732715490000|2024-11-27 13:51:30|1795.25|1787.95|1795.21|1787.91|1795.25|1787.95|1794.6|1787.3|26
1732715500000|2024-11-27 13:51:40|1795.2|1787.9|1796.7|1789.4|1796.8|1789.5|1794.7|1787.4|34
1732715510000|2024-11-27 13:51:50|1797.14|1789.84|1797.1|1789.8|1797.3|1790|1796.4|1789.1|22
1732715520000|2024-11-27 13:52:00|1797.2|1789.9|1795.7|1788.4|1797.2|1789.9|1795.45|1788.15|30
1732715530000|2024-11-27 13:52:10|1795.8|1788.5|1797.13|1789.83|1797.25|1789.95|1795.8|1788.5|27
1732715540000|2024-11-27 13:52:20|1797.06|1789.76|1798.35|1791.05|1798.35|1791.05|1796.4|1789.1|17
1732715550000|2024-11-27 13:52:30|1798.23|1790.93|1799.4|1792.1|1799.4|1792.1|1798.15|1790.85|19
1732715560000|2024-11-27 13:52:40|1799.35|1792.05|1799.4|1792.1|1799.4|1792.1|1799.15|1791.85|16
1732715570000|2024-11-27 13:52:50|1798.8|1791.5|1797.4|1790.1|1799|1791.7|1797.4|1790.1|27
1732715580000|2024-11-27 13:53:00|1797.45|1790.15|1799.15|1791.85|1799.3|1792|1797.45|1790.15|19
1732715590000|2024-11-27 13:53:10|1798.4|1791.1|1795.55|1788.25|1798.55|1791.25|1795.5|1788.2|22
1732715600000|2024-11-27 13:53:20|1796.02|1788.72|1796.23|1788.93|1796.35|1789.05|1795.5|1788.2|26
1732715610000|2024-11-27 13:53:30|1796.15|1788.85|1796.2|1788.9|1796.25|1788.95|1795.3|1788|27
1732715620000|2024-11-27 13:53:40|1796.18|1788.88|1793.85|1786.55|1796.25|1788.95|1793.85|1786.55|18
1732715630000|2024-11-27 13:53:50|1793.9|1786.6|1794.18|1786.88|1794.25|1786.95|1793.4|1786.1|25
1732715640000|2024-11-27 13:54:00|1794.25|1786.95|1794.15|1786.85|1795.07|1787.77|1794.04|1786.74|28
1732715650000|2024-11-27 13:54:10|1793.5|1786.2|1793.13|1785.83|1793.5|1786.2|1792.32|1785.02|29
1732715660000|2024-11-27 13:54:20|1793.1|1785.8|1793.13|1785.83|1793.25|1785.95|1792.1|1784.8|26
1732715670000|2024-11-27 13:54:30|1793.08|1785.78|1793.3|1786|1793.9|1786.6|1792.35|1785.05|29
1732715680000|2024-11-27 13:54:40|1793.55|1786.25|1794.07|1786.77|1794.65|1787.35|1793.35|1786.05|30
1732715690000|2024-11-27 13:54:50|1793.55|1786.25|1793.65|1786.35|1794.15|1786.85|1793.4|1786.1|24
1732715700000|2024-11-27 13:55:00|1793.85|1786.55|1794.9|1787.6|1795.18|1787.88|1793.65|1786.35|31
1732715710000|2024-11-27 13:55:10|1794.91|1787.61|1796.13|1788.83|1796.13|1788.83|1794.1|1786.8|28
1732715720000|2024-11-27 13:55:20|1796.21|1788.91|1799.18|1791.88|1799.3|1792|1796.21|1788.91|30
1732715730000|2024-11-27 13:55:30|1799.15|1791.85|1798.15|1790.85|1799.8|1792.5|1798|1790.7|33
1732715740000|2024-11-27 13:55:40|1798|1790.7|1798.99|1791.69|1798.99|1791.69|1797.35|1790.05|31
1732715750000|2024-11-27 13:55:50|1799.07|1791.77|1798.13|1790.83|1799.12|1791.82|1798|1790.7|28
1732715760000|2024-11-27 13:56:00|1798.15|1790.85|1798.8|1791.5|1798.95|1791.65|1798.1|1790.8|32
1732715770000|2024-11-27 13:56:10|1798.85|1791.55|1799.8|1792.5|1799.9|1792.6|1798.23|1790.93|27
1732715780000|2024-11-27 13:56:20|1799.3|1792|1799.09|1791.79|1799.8|1792.5|1799.06|1791.76|27
1732715790000|2024-11-27 13:56:30|1799.18|1791.88|1801.13|1793.83|1801.25|1793.95|1799.18|1791.88|28
1732715800000|2024-11-27 13:56:40|1801.08|1793.78|1805.8|1798.5|1806.4|1799.1|1801.08|1793.78|31
1732715810000|2024-11-27 13:56:50|1806.29|1798.99|1806.4|1799.1|1807.23|1799.93|1805.7|1798.4|36
1732715820000|2024-11-27 13:57:00|1806.45|1799.15|1808.1|1800.8|1808.57|1801.27|1806.3|1799|30
1732715830000|2024-11-27 13:57:10|1808.14|1800.84|1807.4|1800.1|1809.52|1802.22|1807.4|1800.1|30
1732715840000|2024-11-27 13:57:20|1807.95|1800.65|1808.45|1801.15|1809.56|1802.26|1807.95|1800.65|29
1732715850000|2024-11-27 13:57:30|1808.35|1801.05|1810.45|1803.15|1810.95|1803.65|1808.35|1801.05|25
1732715860000|2024-11-27 13:57:40|1810.5|1803.2|1810|1802.7|1811.17|1803.87|1809.95|1802.65|27
1732715870000|2024-11-27 13:57:50|1810.4|1803.1|1811.6|1804.3|1811.73|1804.43|1810.25|1802.95|35
1732715880000|2024-11-27 13:58:00|1811.65|1804.35|1813.3|1806|1813.4|1806.1|1811.65|1804.35|17
1732715890000|2024-11-27 13:58:10|1813.35|1806.05|1814.1|1806.8|1814.1|1806.8|1813.3|1806|24
1732715900000|2024-11-27 13:58:20|1814|1806.7|1814.4|1807.1|1814.4|1807.1|1813.4|1806.1|26
1732715910000|2024-11-27 13:58:30|1814.9|1807.6|1814.3|1807|1814.9|1807.6|1814.3|1807|8
1732715920000|2024-11-27 13:58:40|1814.35|1807.05|1818.1|1810.8|1818.15|1810.85|1814.3|1807|33
1732715930000|2024-11-27 13:58:50|1818.15|1810.85|1817.32|1810.02|1818.15|1810.85|1817.23|1809.93|34
1732715940000|2024-11-27 13:59:00|1817.35|1810.05|1817.31|1810.01|1818.14|1810.84|1817.05|1809.75|35
1732715950000|2024-11-27 13:59:10|1817.25|1809.95|1818.58|1811.28|1818.75|1811.45|1817.18|1809.88|34
1732715960000|2024-11-27 13:59:20|1819.21|1811.91|1820.24|1812.94|1820.35|1813.05|1819.05|1811.75|30
1732715970000|2024-11-27 13:59:30|1820.35|1813.05|1819.45|1812.15|1820.85|1813.55|1819.45|1812.15|27
1732715980000|2024-11-27 13:59:40|1819.6|1812.3|1822.12|1814.82|1822.12|1814.82|1819.4|1812.1|21
1732715990000|2024-11-27 13:59:50|1822.19|1814.89|1824.33|1817.03|1824.68|1817.38|1822.19|1814.89|38
1732716000000|2024-11-27 14:00:00|1824.29|1816.99|1824.05|1816.75|1825.13|1817.83|1822.85|1815.55|38
1732716010000|2024-11-27 14:00:10|1823.55|1816.25|1826.09|1818.79|1826.85|1819.55|1823.25|1815.95|37
1732716020000|2024-11-27 14:00:20|1826.75|1819.45|1822.75|1815.45|1826.8|1819.5|1822.75|1815.45|32
1732716030000|2024-11-27 14:00:30|1822.25|1814.95|1823.9|1816.6|1825.05|1817.75|1821.75|1814.45|26
1732716040000|2024-11-27 14:00:40|1823.55|1816.25|1825.1|1817.8|1826.05|1818.75|1822.13|1814.83|29
1732716050000|2024-11-27 14:00:50|1825.05|1817.75|1826.3|1819|1826.8|1819.5|1824.15|1816.85|22
1732716060000|2024-11-27 14:01:00|1826.55|1819.25|1824.15|1816.85|1826.6|1819.3|1823.9|1816.6|17
1732716070000|2024-11-27 14:01:10|1824.05|1816.75|1822.85|1815.55|1824.05|1816.75|1822.6|1815.3|26
1732716080000|2024-11-27 14:01:20|1822.7|1815.4|1822.41|1815.11|1824|1816.7|1822.13|1814.83|20
1732716090000|2024-11-27 14:01:30|1822.63|1815.33|1828.1|1820.8|1828.3|1821|1822.13|1814.83|35
1732716100000|2024-11-27 14:01:40|1828.15|1820.85|1829.45|1822.15|1830.1|1822.8|1828.15|1820.85|23
1732716110000|2024-11-27 14:01:50|1829.95|1822.65|1832.09|1824.79|1832.11|1824.81|1829.15|1821.85|34
1732716120000|2024-11-27 14:02:00|1832|1824.7|1832.24|1824.94|1832.35|1825.05|1831.35|1824.05|28
1732716130000|2024-11-27 14:02:10|1832.18|1824.88|1828.6|1821.3|1832.18|1824.88|1828.6|1821.3|37
1732716140000|2024-11-27 14:02:20|1828.4|1821.1|1822.85|1815.55|1828.5|1821.2|1822.85|1815.55|34
1732716150000|2024-11-27 14:02:30|1822.7|1815.4|1819.9|1812.6|1822.7|1815.4|1818.47|1811.17|36
1732716160000|2024-11-27 14:02:40|1819.75|1812.45|1817.55|1810.25|1821.35|1814.05|1817.55|1810.25|34
1732716170000|2024-11-27 14:02:50|1817.62|1810.32|1815.3|1808|1818.6|1811.3|1815.23|1807.93|31
1732716180000|2024-11-27 14:03:00|1815.2|1807.9|1815.45|1808.15|1816.5|1809.2|1814.15|1806.85|36
1732716190000|2024-11-27 14:03:10|1815.1|1807.8|1815.17|1807.87|1815.7|1808.4|1814.21|1806.91|37
1732716200000|2024-11-27 14:03:20|1815.26|1807.96|1815.55|1808.25|1816.82|1809.52|1815.17|1807.87|36
1732716210000|2024-11-27 14:03:30|1815.63|1808.33|1815.85|1808.55|1816.45|1809.15|1814.47|1807.17|37
1732716220000|2024-11-27 14:03:40|1816|1808.7|1815.95|1808.65|1816.28|1808.98|1814.47|1807.17|36
1732716230000|2024-11-27 14:03:50|1816.05|1808.75|1814.26|1806.96|1816.45|1809.15|1814.26|1806.96|32
1732716240000|2024-11-27 14:04:00|1814.2|1806.9|1816.1|1808.8|1816.38|1809.08|1814.18|1806.88|29
1732716250000|2024-11-27 14:04:10|1816.15|1808.85|1817.45|1810.15|1817.99|1810.69|1814.44|1807.14|35
1732716260000|2024-11-27 14:04:20|1817.4|1810.1|1819.6|1812.3|1820.5|1813.2|1817.35|1810.05|29
1732716270000|2024-11-27 14:04:30|1819.55|1812.25|1818.39|1811.09|1820|1812.7|1818.33|1811.03|32
1732716280000|2024-11-27 14:04:40|1818.42|1811.12|1819.75|1812.45|1819.75|1812.45|1816.75|1809.45|29
1732716290000|2024-11-27 14:04:50|1819.95|1812.65|1819.35|1812.05|1820.28|1812.98|1818.8|1811.5|29
1732716300000|2024-11-27 14:05:00|1819.3|1812|1818.3|1811|1819.3|1812|1816.85|1809.55|38
1732716310000|2024-11-27 14:05:10|1818.35|1811.05|1816.2|1808.9|1818.62|1811.32|1815.85|1808.55|35
1732716320000|2024-11-27 14:05:20|1816.12|1808.82|1817.9|1810.6|1818.8|1811.5|1815.85|1808.55|26
1732716330000|2024-11-27 14:05:30|1817.8|1810.5|1818.63|1811.33|1818.63|1811.33|1816.7|1809.4|34
1732716340000|2024-11-27 14:05:40|1819.25|1811.95|1816.95|1809.65|1819.25|1811.95|1816.85|1809.55|27
1732716350000|2024-11-27 14:05:50|1816.85|1809.55|1814.8|1807.5|1817.57|1810.27|1814.8|1807.5|26
1732716360000|2024-11-27 14:06:00|1814.7|1807.4|1813.2|1805.9|1815.25|1807.95|1811.8|1804.5|35
1732716370000|2024-11-27 14:06:10|1812.18|1804.88|1810.85|1803.55|1813|1805.7|1810.8|1803.5|35
1732716380000|2024-11-27 14:06:20|1810.88|1803.58|1810.85|1803.55|1811.53|1804.23|1808.55|1801.25|36
1732716390000|2024-11-27 14:06:30|1811.4|1804.1|1813.18|1805.88|1813.18|1805.88|1810.7|1803.4|36
1732716400000|2024-11-27 14:06:40|1813.3|1806|1811.5|1804.2|1813.3|1806|1811.5|1804.2|35
1732716410000|2024-11-27 14:06:50|1811.43|1804.13|1811.2|1803.9|1812.24|1804.94|1811.15|1803.85|32
1732716420000|2024-11-27 14:07:00|1811.25|1803.95|1809.2|1801.9|1811.25|1803.95|1809.15|1801.85|35
1732716430000|2024-11-27 14:07:10|1809.26|1801.96|1807.91|1800.61|1809.26|1801.96|1806.41|1799.11|29
1732716440000|2024-11-27 14:07:20|1808.15|1800.85|1807.15|1799.85|1808.2|1800.9|1807.15|1799.85|36
1732716450000|2024-11-27 14:07:30|1807.18|1799.88|1805.29|1797.99|1807.4|1800.1|1805.27|1797.97|29
1732716460000|2024-11-27 14:07:40|1805.23|1797.93|1805.1|1797.8|1805.3|1798|1804.7|1797.4|17
1732716470000|2024-11-27 14:07:50|1805.05|1797.75|1804.8|1797.5|1805.19|1797.89|1804.18|1796.88|33
1732716480000|2024-11-27 14:08:00|1804.6|1797.3|1803.95|1796.65|1804.6|1797.3|1803.9|1796.6|24
1732716490000|2024-11-27 14:08:10|1803.65|1796.35|1802|1794.7|1803.7|1796.4|1801.75|1794.45|33
1732716500000|2024-11-27 14:08:20|1801.9|1794.6|1800.2|1792.9|1802.28|1794.98|1800.19|1792.89|29
1732716510000|2024-11-27 14:08:30|1800.15|1792.85|1799.3|1792|1800.15|1792.85|1798.96|1791.66|23
1732716520000|2024-11-27 14:08:40|1799.5|1792.2|1801.18|1793.88|1801.54|1794.24|1799.45|1792.15|33
1732716530000|2024-11-27 14:08:50|1801.15|1793.85|1799.2|1791.9|1801.8|1794.5|1799.2|1791.9|31
1732716540000|2024-11-27 14:09:00|1799.25|1791.95|1797.25|1789.95|1799.3|1792|1797.1|1789.8|30
1732716550000|2024-11-27 14:09:10|1797.9|1790.6|1796.5|1789.2|1798.15|1790.85|1796.5|1789.2|32
1732716560000|2024-11-27 14:09:20|1796.35|1789.05|1794.2|1786.9|1796.35|1789.05|1794.2|1786.9|19
1732716570000|2024-11-27 14:09:30|1794.24|1786.94|1795.18|1787.88|1795.18|1787.88|1793.3|1786|25
1732716580000|2024-11-27 14:09:40|1795.2|1787.9|1795.8|1788.5|1796.21|1788.91|1794.55|1787.25|39
1732716590000|2024-11-27 14:09:50|1796.19|1788.89|1795.15|1787.85|1796.65|1789.35|1794.95|1787.65|32
1732716600000|2024-11-27 14:10:00|1795.08|1787.78|1797.12|1789.82|1797.25|1789.95|1794.6|1787.3|33
1732716610000|2024-11-27 14:10:10|1797.25|1789.95|1798.15|1790.85|1798.25|1790.95|1797.05|1789.75|35
1732716620000|2024-11-27 14:10:20|1798.1|1790.8|1795.65|1788.35|1798.1|1790.8|1795.55|1788.25|27
1732716630000|2024-11-27 14:10:30|1795.45|1788.15|1795.09|1787.79|1795.5|1788.2|1794.2|1786.9|30
1732716640000|2024-11-27 14:10:40|1795.17|1787.87|1794.94|1787.64|1795.32|1788.02|1794.5|1787.2|35
1732716650000|2024-11-27 14:10:50|1795.33|1788.03|1793.24|1785.94|1795.33|1788.03|1793.15|1785.85|22
1732716660000|2024-11-27 14:11:00|1793.25|1785.95|1794.39|1787.09|1794.75|1787.45|1793.25|1785.95|31
1732716670000|2024-11-27 14:11:10|1794.44|1787.14|1792.55|1785.25|1794.89|1787.59|1792.55|1785.25|31
1732716680000|2024-11-27 14:11:20|1792.45|1785.15|1791.4|1784.1|1792.65|1785.35|1791.4|1784.1|22
1732716690000|2024-11-27 14:11:30|1791.2|1783.9|1791.4|1784.1|1791.85|1784.55|1790.75|1783.45|23
1732716700000|2024-11-27 14:11:40|1792.15|1784.85|1791.95|1784.65|1792.15|1784.85|1791.45|1784.15|33
1732716710000|2024-11-27 14:11:50|1792.4|1785.1|1793.5|1786.2|1794|1786.7|1792.24|1784.94|30
1732716720000|2024-11-27 14:12:00|1794.19|1786.89|1795.8|1788.5|1796.1|1788.8|1793.75|1786.45|33
1732716730000|2024-11-27 14:12:10|1795.3|1788|1793.35|1786.05|1795.5|1788.2|1793.35|1786.05|22
1732716740000|2024-11-27 14:12:20|1793.5|1786.2|1794.32|1787.02|1794.35|1787.05|1793.5|1786.2|31
1732716750000|2024-11-27 14:12:30|1794.5|1787.2|1794.5|1787.2|1795.5|1788.2|1794.5|1787.2|29
1732716760000|2024-11-27 14:12:40|1794.7|1787.4|1794.05|1786.75|1794.7|1787.4|1792.95|1785.65|26
1732716770000|2024-11-27 14:12:50|1794.15|1786.85|1793.55|1786.25|1794.48|1787.18|1793.21|1785.91|34
1732716780000|2024-11-27 14:13:00|1793.54|1786.24|1795.56|1788.26|1795.88|1788.58|1793.54|1786.24|29
1732716790000|2024-11-27 14:13:10|1795.51|1788.21|1798|1790.7|1798|1790.7|1795.51|1788.21|34
1732716800000|2024-11-27 14:13:20|1797.95|1790.65|1799.05|1791.75|1799.05|1791.75|1797.95|1790.65|32
1732716810000|2024-11-27 14:13:30|1799|1791.7|1801|1793.7|1801.6|1794.3|1798.95|1791.65|30
1732716820000|2024-11-27 14:13:40|1800.95|1793.65|1800.4|1793.1|1800.95|1793.65|1799.5|1792.2|25
1732716830000|2024-11-27 14:13:50|1800.5|1793.2|1801.35|1794.05|1801.95|1794.65|1799.5|1792.2|27
1732716840000|2024-11-27 14:14:00|1801.45|1794.15|1799.35|1792.05|1801.85|1794.55|1799.35|1792.05|23
1732716850000|2024-11-27 14:14:10|1799.05|1791.75|1801.7|1794.4|1802|1794.7|1798.65|1791.35|32
1732716860000|2024-11-27 14:14:20|1801.73|1794.43|1799.7|1792.4|1801.74|1794.44|1799.7|1792.4|28
1732716870000|2024-11-27 14:14:30|1800.34|1793.04|1800.53|1793.23|1800.94|1793.64|1799.55|1792.25|28
1732716880000|2024-11-27 14:14:40|1800.68|1793.38|1803.25|1795.95|1803.35|1796.05|1800.68|1793.38|33
1732716890000|2024-11-27 14:14:50|1803.28|1795.98|1803.45|1796.15|1804.1|1796.8|1803.15|1795.85|35
1732716900000|2024-11-27 14:15:00|1803.87|1796.57|1801.25|1793.95|1804.09|1796.79|1800.49|1793.19|39
1732716910000|2024-11-27 14:15:10|1801.85|1794.55|1802.2|1794.9|1802.57|1795.27|1801.28|1793.98|37
1732716920000|2024-11-27 14:15:20|1802.05|1794.75|1800|1792.7|1803.14|1795.84|1800|1792.7|35
1732716930000|2024-11-27 14:15:30|1799.75|1792.45|1800|1792.7|1800.45|1793.15|1799.05|1791.75|36
1732716940000|2024-11-27 14:15:40|1799.9|1792.6|1800.4|1793.1|1801.4|1794.1|1799.8|1792.5|32
1732716950000|2024-11-27 14:15:50|1800.1|1792.8|1800.01|1792.71|1800.21|1792.91|1799.44|1792.14|33
1732716960000|2024-11-27 14:16:00|1800|1792.7|1803.23|1795.93|1803.45|1796.15|1800|1792.7|37
1732716970000|2024-11-27 14:16:10|1803.22|1795.92|1805.5|1798.2|1805.5|1798.2|1802.18|1794.88|34
1732716980000|2024-11-27 14:16:20|1805.73|1798.43|1804.9|1797.6|1806.9|1799.6|1804.9|1797.6|38
1732716990000|2024-11-27 14:16:30|1805|1797.7|1803.1|1795.8|1805.95|1798.65|1802.6|1795.3|35
1732717000000|2024-11-27 14:16:40|1803.2|1795.9|1802.04|1794.74|1803.95|1796.65|1800.53|1793.23|35
1732717010000|2024-11-27 14:16:50|1801.94|1794.64|1803.1|1795.8|1804.2|1796.9|1801.55|1794.25|34
1732717020000|2024-11-27 14:17:00|1803.26|1795.96|1804.2|1796.9|1804.2|1796.9|1801.8|1794.5|37
1732717030000|2024-11-27 14:17:10|1804.15|1796.85|1802.8|1795.5|1804.18|1796.88|1802.55|1795.25|31
1732717040000|2024-11-27 14:17:20|1802.6|1795.3|1803.25|1795.95|1803.9|1796.6|1802.6|1795.3|34
1732717050000|2024-11-27 14:17:30|1803.26|1795.96|1802.8|1795.5|1804.4|1797.1|1802.6|1795.3|37
1732717060000|2024-11-27 14:17:40|1801.8|1794.5|1802.93|1795.63|1803.09|1795.79|1801.5|1794.2|34
1732717070000|2024-11-27 14:17:50|1803.25|1795.95|1802.05|1794.75|1804|1796.7|1802|1794.7|33
1732717080000|2024-11-27 14:18:00|1801.9|1794.6|1801.58|1794.28|1802.45|1795.15|1800.8|1793.5|36
1732717090000|2024-11-27 14:18:10|1801.3|1794|1802.82|1795.52|1803.1|1795.8|1801.29|1793.99|38
1732717100000|2024-11-27 14:18:20|1802.9|1795.6|1802.04|1794.74|1802.9|1795.6|1800.85|1793.55|32
1732717110000|2024-11-27 14:18:30|1801.55|1794.25|1801.18|1793.88|1801.9|1794.6|1800.85|1793.55|35
1732717120000|2024-11-27 14:18:40|1801.25|1793.95|1800.24|1792.94|1801.25|1793.95|1799.35|1792.05|21
1732717130000|2024-11-27 14:18:50|1800.67|1793.37|1801.9|1794.6|1801.9|1794.6|1799.3|1792|34
1732717140000|2024-11-27 14:19:00|1801.26|1793.96|1802.75|1795.45|1803.1|1795.8|1801.26|1793.96|36
1732717150000|2024-11-27 14:19:10|1802.2|1794.9|1800.3|1793|1802.2|1794.9|1799.7|1792.4|36
1732717160000|2024-11-27 14:19:20|1800.25|1792.95|1799.5|1792.2|1801.32|1794.02|1799.05|1791.75|32
1732717170000|2024-11-27 14:19:30|1799.65|1792.35|1800.24|1792.94|1800.26|1792.96|1799.5|1792.2|34
1732717180000|2024-11-27 14:19:40|1801|1793.7|1799.9|1792.6|1801.07|1793.77|1799.3|1792|27
1732717190000|2024-11-27 14:19:50|1799.8|1792.5|1799.2|1791.9|1799.8|1792.5|1798.5|1791.2|20
1732717200000|2024-11-27 14:20:00|1799.18|1791.88|1803.2|1795.9|1803.21|1795.91|1799.18|1791.88|30
1732717210000|2024-11-27 14:20:10|1803.05|1795.75|1803.42|1796.12|1804.13|1796.83|1802.75|1795.45|33
1732717220000|2024-11-27 14:20:20|1803.45|1796.15|1800.8|1793.5|1803.45|1796.15|1800.8|1793.5|31
1732717230000|2024-11-27 14:20:30|1800.93|1793.63|1801.85|1794.55|1802.58|1795.28|1800.9|1793.6|36
1732717240000|2024-11-27 14:20:40|1801.35|1794.05|1800.15|1792.85|1801.6|1794.3|1800.05|1792.75|19
1732717250000|2024-11-27 14:20:50|1800.23|1792.93|1800.45|1793.15|1801.57|1794.27|1800.23|1792.93|34
1732717260000|2024-11-27 14:21:00|1800.4|1793.1|1802.09|1794.79|1802.75|1795.45|1800.4|1793.1|38
1732717270000|2024-11-27 14:21:10|1802.18|1794.88|1799.65|1792.35|1803.04|1795.74|1799.15|1791.85|29
1732717280000|2024-11-27 14:21:20|1799.15|1791.85|1799.55|1792.25|1800.65|1793.35|1799.15|1791.85|28
1732717290000|2024-11-27 14:21:30|1799.13|1791.83|1798.9|1791.6|1799.65|1792.35|1798.4|1791.1|30
1732717300000|2024-11-27 14:21:40|1798.75|1791.45|1800.6|1793.3|1801.03|1793.73|1798.6|1791.3|31
1732717310000|2024-11-27 14:21:50|1799.85|1792.55|1802.05|1794.75|1802.6|1795.3|1799.4|1792.1|33
1732717320000|2024-11-27 14:22:00|1801.9|1794.6|1802.15|1794.85|1803.8|1796.5|1801.15|1793.85|35
1732717330000|2024-11-27 14:22:10|1802.46|1795.16|1802.4|1795.1|1802.9|1795.6|1801.35|1794.05|34
1732717340000|2024-11-27 14:22:20|1802.15|1794.85|1799.4|1792.1|1802.7|1795.4|1799.35|1792.05|24
1732717350000|2024-11-27 14:22:30|1799.5|1792.2|1800.85|1793.55|1801.75|1794.45|1799.3|1792|26
1732717360000|2024-11-27 14:22:40|1800.35|1793.05|1801.43|1794.13|1801.48|1794.18|1800.35|1793.05|26
1732717370000|2024-11-27 14:22:50|1801.2|1793.9|1803.85|1796.55|1803.95|1796.65|1801.2|1793.9|23
1732717380000|2024-11-27 14:23:00|1803.35|1796.05|1803.25|1795.95|1803.9|1796.6|1802.35|1795.05|26
1732717390000|2024-11-27 14:23:10|1803.26|1795.96|1804.52|1797.22|1804.52|1797.22|1802.7|1795.4|32
1732717400000|2024-11-27 14:23:20|1804.17|1796.87|1804.8|1797.5|1804.85|1797.55|1803.7|1796.4|30
1732717410000|2024-11-27 14:23:30|1804.51|1797.21|1804.15|1796.85|1804.75|1797.45|1803.5|1796.2|30
1732717420000|2024-11-27 14:23:40|1803.55|1796.25|1802.9|1795.6|1804.2|1796.9|1802.65|1795.35|36
1732717430000|2024-11-27 14:23:50|1802.95|1795.65|1800.95|1793.65|1802.95|1795.65|1800.6|1793.3|25
1732717440000|2024-11-27 14:24:00|1800.85|1793.55|1798.45|1791.15|1801|1793.7|1797.45|1790.15|34
1732717450000|2024-11-27 14:24:10|1798.75|1791.45|1800.32|1793.02|1800.95|1793.65|1798.26|1790.96|35
1732717460000|2024-11-27 14:24:20|1800.15|1792.85|1798.35|1791.05|1800.24|1792.94|1798.35|1791.05|23
1732717470000|2024-11-27 14:24:30|1798.7|1791.4|1799.5|1792.2|1799.65|1792.35|1797.6|1790.3|35
1732717480000|2024-11-27 14:24:40|1799.65|1792.35|1798.55|1791.25|1799.75|1792.45|1798.35|1791.05|15
1732717490000|2024-11-27 14:24:50|1798.5|1791.2|1798.3|1791|1798.75|1791.45|1798.3|1791|19
1732717500000|2024-11-27 14:25:00|1798.35|1791.05|1801.21|1793.91|1801.4|1794.1|1798.35|1791.05|33
1732717510000|2024-11-27 14:25:10|1801.18|1793.88|1801.3|1794|1802|1794.7|1801.1|1793.8|18
1732717520000|2024-11-27 14:25:20|1801.65|1794.35|1801.3|1794|1801.77|1794.47|1800.11|1792.81|32
1732717530000|2024-11-27 14:25:30|1801.15|1793.85|1800.3|1793|1801.15|1793.85|1800.3|1793|19
1732717540000|2024-11-27 14:25:40|1800.8|1793.5|1798.45|1791.15|1800.8|1793.5|1798.45|1791.15|30
1732717550000|2024-11-27 14:25:50|1798.6|1791.3|1799.24|1791.94|1799.95|1792.65|1798.6|1791.3|32
1732717560000|2024-11-27 14:26:00|1799.21|1791.91|1798.85|1791.55|1799.75|1792.45|1798.3|1791|25
1732717570000|2024-11-27 14:26:10|1798.35|1791.05|1800.39|1793.09|1800.39|1793.09|1797.95|1790.65|23
1732717580000|2024-11-27 14:26:20|1800.53|1793.23|1799.3|1792|1800.53|1793.23|1799.3|1792|25
1732717590000|2024-11-27 14:26:30|1799.15|1791.85|1798.3|1791|1799.48|1792.18|1798.3|1791|26
1732717600000|2024-11-27 14:26:40|1798.45|1791.15|1798.7|1791.4|1799.7|1792.4|1798.35|1791.05|26
1732717610000|2024-11-27 14:26:50|1798.55|1791.25|1797.35|1790.05|1798.7|1791.4|1797.35|1790.05|20
1732717620000|2024-11-27 14:27:00|1797.45|1790.15|1797.48|1790.18|1798.43|1791.13|1796.75|1789.45|30
1732717630000|2024-11-27 14:27:10|1796.8|1789.5|1793.32|1786.02|1796.8|1789.5|1793.32|1786.02|26
1732717640000|2024-11-27 14:27:20|1793.73|1786.43|1794.21|1786.91|1794.8|1787.5|1793.73|1786.43|34
1732717650000|2024-11-27 14:27:30|1794.26|1786.96|1796.29|1788.99|1796.9|1789.6|1794.21|1786.91|34
1732717660000|2024-11-27 14:27:40|1796.26|1788.96|1798.6|1791.3|1798.6|1791.3|1796.13|1788.83|35
1732717670000|2024-11-27 14:27:50|1798.47|1791.17|1799.24|1791.94|1799.9|1792.6|1798.47|1791.17|31
1732717680000|2024-11-27 14:28:00|1799.26|1791.96|1801.35|1794.05|1802.15|1794.85|1799.26|1791.96|36
1732717690000|2024-11-27 14:28:10|1801.3|1794|1802.9|1795.6|1802.9|1795.6|1799.7|1792.4|30
1732717700000|2024-11-27 14:28:20|1802.26|1794.96|1801.5|1794.2|1802.9|1795.6|1801.5|1794.2|17
1732717710000|2024-11-27 14:28:30|1801.45|1794.15|1801.55|1794.25|1802.49|1795.19|1801.45|1794.15|30
1732717720000|2024-11-27 14:28:40|1801.7|1794.4|1804.7|1797.4|1804.9|1797.6|1801.7|1794.4|31
1732717730000|2024-11-27 14:28:50|1804.75|1797.45|1805.15|1797.85|1805.65|1798.35|1804.21|1796.91|18
1732717740000|2024-11-27 14:29:00|1805.13|1797.83|1804.35|1797.05|1805.4|1798.1|1802.97|1795.67|26
1732717750000|2024-11-27 14:29:10|1804.7|1797.4|1802.4|1795.1|1804.7|1797.4|1802.4|1795.1|21
1732717760000|2024-11-27 14:29:20|1802.6|1795.3|1803.45|1796.15|1804.8|1797.5|1802.45|1795.15|22
1732717770000|2024-11-27 14:29:30|1803.4|1796.1|1805.15|1797.85|1805.9|1798.6|1803.35|1796.05|26
1732717780000|2024-11-27 14:29:40|1805.37|1798.07|1804.4|1797.1|1805.65|1798.35|1804.35|1797.05|22
1732717790000|2024-11-27 14:29:50|1804.35|1797.05|1803.35|1796.05|1805.7|1798.4|1803.35|1796.05|19
1732717800000|2024-11-27 14:30:00|1803.45|1796.15|1801.8|1794.5|1803.45|1796.15|1800.82|1793.52|32
1732717810000|2024-11-27 14:30:10|1801.95|1794.65|1802.21|1794.91|1802.8|1795.5|1801.35|1794.05|32
1732717820000|2024-11-27 14:30:20|1802.18|1794.88|1800.87|1793.57|1802.5|1795.2|1800.65|1793.35|33
1732717830000|2024-11-27 14:30:30|1800.92|1793.62|1801.08|1793.78|1801.7|1794.4|1800.4|1793.1|34
1732717840000|2024-11-27 14:30:40|1801.09|1793.79|1800.09|1792.79|1801.65|1794.35|1799.35|1792.05|36
1732717850000|2024-11-27 14:30:50|1800.18|1792.88|1804.4|1797.1|1804.4|1797.1|1800.13|1792.83|34
1732717860000|2024-11-27 14:31:00|1804.33|1797.03|1803.85|1796.55|1804.85|1797.55|1802.15|1794.85|36
1732717870000|2024-11-27 14:31:10|1803.8|1796.5|1803.4|1796.1|1805.55|1798.25|1803.3|1796|39
1732717880000|2024-11-27 14:31:20|1802.4|1795.1|1799.05|1791.75|1802.9|1795.6|1798.29|1790.99|19
1732717890000|2024-11-27 14:31:30|1799.44|1792.14|1799.43|1792.13|1799.9|1792.6|1797.3|1790|35
1732717900000|2024-11-27 14:31:40|1798.7|1791.4|1798|1790.7|1798.95|1791.65|1797.25|1789.95|28
1732717910000|2024-11-27 14:31:50|1797.8|1790.5|1796.08|1788.78|1797.8|1790.5|1794.25|1786.95|36
1732717920000|2024-11-27 14:32:00|1796.57|1789.27|1794.3|1787|1796.85|1789.55|1794.3|1787|34
1732717930000|2024-11-27 14:32:10|1794.25|1786.95|1796.85|1789.55|1797.35|1790.05|1793.75|1786.45|29
1732717940000|2024-11-27 14:32:20|1796.23|1788.93|1795.1|1787.8|1797.49|1790.19|1794.95|1787.65|36
1732717950000|2024-11-27 14:32:30|1795.2|1787.9|1796.5|1789.2|1797.05|1789.75|1794.7|1787.4|35
1732717960000|2024-11-27 14:32:40|1796.35|1789.05|1796.1|1788.8|1797.8|1790.5|1795.85|1788.55|27
1732717970000|2024-11-27 14:32:50|1796.15|1788.85|1796.24|1788.94|1796.95|1789.65|1795.35|1788.05|30
1732717980000|2024-11-27 14:33:00|1796.25|1788.95|1796.15|1788.85|1798.05|1790.75|1796.13|1788.83|32
1732717990000|2024-11-27 14:33:10|1796.65|1789.35|1797.4|1790.1|1798|1790.7|1795.85|1788.55|33
1732718000000|2024-11-27 14:33:20|1797.35|1790.05|1799.55|1792.25|1799.8|1792.5|1797.3|1790|35
1732718010000|2024-11-27 14:33:30|1800.54|1793.24|1801.4|1794.1|1802.65|1795.35|1800.23|1792.93|32
1732718020000|2024-11-27 14:33:40|1801.1|1793.8|1801.15|1793.85|1802.03|1794.73|1801.1|1793.8|33
1732718030000|2024-11-27 14:33:50|1801.13|1793.83|1800.4|1793.1|1801.6|1794.3|1800.4|1793.1|25
1732718040000|2024-11-27 14:34:00|1800.3|1793|1801.73|1794.43|1801.73|1794.43|1800.3|1793|27
1732718050000|2024-11-27 14:34:10|1801.75|1794.45|1802.7|1795.4|1803.7|1796.4|1801.6|1794.3|36
1732718060000|2024-11-27 14:34:20|1802.55|1795.25|1803.55|1796.25|1804|1796.7|1802.13|1794.83|32
1732718070000|2024-11-27 14:34:30|1803.6|1796.3|1803.3|1796|1804.6|1797.3|1803.3|1796|10
1732718080000|2024-11-27 14:34:40|1803.15|1795.85|1802.55|1795.25|1803.4|1796.1|1802.35|1795.05|6
1732718090000|2024-11-27 14:34:50|1802.75|1795.45|1803.18|1795.88|1803.23|1795.93|1802.35|1795.05|17
1732718100000|2024-11-27 14:35:00|1803.13|1795.83|1803.4|1796.1|1804.68|1797.38|1803.13|1795.83|28
1732718110000|2024-11-27 14:35:10|1803.35|1796.05|1801.65|1794.35|1803.85|1796.55|1801.65|1794.35|18
1732718120000|2024-11-27 14:35:20|1801.15|1793.85|1798.21|1790.91|1801.35|1794.05|1798.21|1790.91|29
1732718130000|2024-11-27 14:35:30|1798.47|1791.17|1799.45|1792.15|1800.35|1793.05|1798.47|1791.17|37
1732718140000|2024-11-27 14:35:40|1799.4|1792.1|1800.4|1793.1|1800.4|1793.1|1799.35|1792.05|27
1732718150000|2024-11-27 14:35:50|1800.13|1792.83|1799.21|1791.91|1800.9|1793.6|1798.65|1791.35|33
1732718160000|2024-11-27 14:36:00|1799.18|1791.88|1800.39|1793.09|1800.6|1793.3|1799.18|1791.88|37
1732718170000|2024-11-27 14:36:10|1800.21|1792.91|1799.3|1792|1801.8|1794.5|1798.5|1791.2|32
1732718180000|2024-11-27 14:36:20|1800.4|1793.1|1798.09|1790.79|1800.6|1793.3|1798.09|1790.79|36
1732718190000|2024-11-27 14:36:30|1798|1790.7|1793.67|1786.37|1798.5|1791.2|1793.67|1786.37|29
1732718200000|2024-11-27 14:36:40|1793.85|1786.55|1796.15|1788.85|1796.8|1789.5|1793.85|1786.55|26
1732718210000|2024-11-27 14:36:50|1796.4|1789.1|1796.3|1789|1796.85|1789.55|1795.04|1787.74|29
1732718220000|2024-11-27 14:37:00|1796.35|1789.05|1798.52|1791.22|1798.6|1791.3|1796.3|1789|30
1732718230000|2024-11-27 14:37:10|1798.15|1790.85|1797.65|1790.35|1798.85|1791.55|1797.15|1789.85|29
1732718240000|2024-11-27 14:37:20|1797.15|1789.85|1797.4|1790.1|1798.5|1791.2|1796.65|1789.35|28
1732718250000|2024-11-27 14:37:30|1798.4|1791.1|1797.23|1789.93|1798.44|1791.14|1796.45|1789.15|21
1732718260000|2024-11-27 14:37:40|1797.2|1789.9|1797.45|1790.15|1798.85|1791.55|1797.2|1789.9|21
1732718270000|2024-11-27 14:37:50|1798.55|1791.25|1804.9|1797.6|1804.9|1797.6|1797.45|1790.15|19
1732718280000|2024-11-27 14:38:00|1804.6|1797.3|1813.9|1806.6|1814.95|1807.65|1804.33|1797.03|39
1732718290000|2024-11-27 14:38:10|1813.93|1806.63|1812.7|1805.4|1814.4|1807.1|1811.1|1803.8|37
1732718300000|2024-11-27 14:38:20|1812.45|1805.15|1810.15|1802.85|1814.18|1806.88|1809.44|1802.14|32
1732718310000|2024-11-27 14:38:30|1810.65|1803.35|1809.06|1801.76|1810.65|1803.35|1808.3|1801|28
1732718320000|2024-11-27 14:38:40|1809.09|1801.79|1808.35|1801.05|1809.65|1802.35|1808.35|1801.05|20
1732718330000|2024-11-27 14:38:50|1808.15|1800.85|1807.04|1799.74|1808.4|1801.1|1806.06|1798.76|27
1732718340000|2024-11-27 14:39:00|1807.25|1799.95|1807.4|1800.1|1809.75|1802.45|1807.25|1799.95|33
1732718350000|2024-11-27 14:39:10|1807.9|1800.6|1808.33|1801.03|1808.7|1801.4|1807.15|1799.85|26
1732718360000|2024-11-27 14:39:20|1808.22|1800.92|1808.5|1801.2|1809.45|1802.15|1807.15|1799.85|21
1732718370000|2024-11-27 14:39:30|1808.4|1801.1|1807.15|1799.85|1808.4|1801.1|1806.15|1798.85|15
1732718380000|2024-11-27 14:39:40|1807.45|1800.15|1807.8|1800.5|1807.8|1800.5|1806.35|1799.05|27
1732718390000|2024-11-27 14:39:50|1807.3|1800|1808.06|1800.76|1809.4|1802.1|1807.3|1800|22
1732718400000|2024-11-27 14:40:00|1808.15|1800.85|1804.1|1796.8|1808.65|1801.35|1803.9|1796.6|28
1732718410000|2024-11-27 14:40:10|1804.05|1796.75|1803.15|1795.85|1806.3|1799|1803.15|1795.85|31
1732718420000|2024-11-27 14:40:20|1803.4|1796.1|1801.45|1794.15|1803.65|1796.35|1801.3|1794|13
1732718430000|2024-11-27 14:40:30|1801.35|1794.05|1801.15|1793.85|1802.37|1795.07|1801.15|1793.85|22
1732718440000|2024-11-27 14:40:40|1802.15|1794.85|1801.15|1793.85|1802.5|1795.2|1801.15|1793.85|16
1732718450000|2024-11-27 14:40:50|1802.15|1794.85|1803.15|1795.85|1803.35|1796.05|1802.07|1794.77|22
1732718460000|2024-11-27 14:41:00|1802.85|1795.55|1804.75|1797.45|1805.15|1797.85|1802.85|1795.55|33
1732718470000|2024-11-27 14:41:10|1804.25|1796.95|1804.35|1797.05|1805.58|1798.28|1804.11|1796.81|32
1732718480000|2024-11-27 14:41:20|1804.15|1796.85|1804.4|1797.1|1804.65|1797.35|1803.13|1795.83|31
1732718490000|2024-11-27 14:41:30|1803.9|1796.6|1800.15|1792.85|1803.9|1796.6|1800.15|1792.85|17
1732718500000|2024-11-27 14:41:40|1800.65|1793.35|1801.18|1793.88|1801.75|1794.45|1800.15|1792.85|23
1732718510000|2024-11-27 14:41:50|1801.11|1793.81|1802.1|1794.8|1802.6|1795.3|1800.15|1792.85|27
1732718520000|2024-11-27 14:42:00|1802.15|1794.85|1803.95|1796.65|1804.5|1797.2|1802.15|1794.85|17
1732718530000|2024-11-27 14:42:10|1804.5|1797.2|1805.35|1798.05|1805.6|1798.3|1804.15|1796.85|33
1732718540000|2024-11-27 14:42:20|1804.35|1797.05|1804.65|1797.35|1806.65|1799.35|1804.35|1797.05|19
1732718550000|2024-11-27 14:42:30|1805.65|1798.35|1806.15|1798.85|1806.34|1799.04|1804.65|1797.35|24
1732718560000|2024-11-27 14:42:40|1805.85|1798.55|1806.03|1798.73|1806.85|1799.55|1805.4|1798.1|23
1732718570000|2024-11-27 14:42:50|1806.06|1798.76|1806.13|1798.83|1806.7|1799.4|1806.04|1798.74|28
1732718580000|2024-11-27 14:43:00|1806.18|1798.88|1807.8|1800.5|1807.8|1800.5|1806.05|1798.75|26
1732718590000|2024-11-27 14:43:10|1807.85|1800.55|1807.08|1799.78|1807.85|1800.55|1806.85|1799.55|32
1732718600000|2024-11-27 14:43:20|1807.09|1799.79|1809.85|1802.55|1810.25|1802.95|1807.07|1799.77|30
1732718610000|2024-11-27 14:43:30|1809.8|1802.5|1808.65|1801.35|1810.55|1803.25|1808.65|1801.35|23
1732718620000|2024-11-27 14:43:40|1808.15|1800.85|1807.15|1799.85|1808.65|1801.35|1806.65|1799.35|10
1732718630000|2024-11-27 14:43:50|1807.07|1799.77|1808.09|1800.79|1808.59|1801.29|1806.4|1799.1|14
1732718640000|2024-11-27 14:44:00|1808.5|1801.2|1808.15|1800.85|1808.65|1801.35|1808.05|1800.75|13
1732718650000|2024-11-27 14:44:10|1808.57|1801.27|1809.7|1802.4|1809.72|1802.42|1808.15|1800.85|23
1732718660000|2024-11-27 14:44:20|1809.75|1802.45|1810.15|1802.85|1811.5|1804.2|1809.21|1801.91|29
1732718670000|2024-11-27 14:44:30|1810.45|1803.15|1809.4|1802.1|1810.45|1803.15|1808.8|1801.5|27
1732718680000|2024-11-27 14:44:40|1809.06|1801.76|1807.58|1800.28|1809.08|1801.78|1806.95|1799.65|20
1732718690000|2024-11-27 14:44:50|1807.45|1800.15|1806.65|1799.35|1807.45|1800.15|1805.65|1798.35|23
1732718700000|2024-11-27 14:45:00|1806.27|1798.97|1804.15|1796.85|1806.27|1798.97|1804.15|1796.85|19
1732718710000|2024-11-27 14:45:10|1804.45|1797.15|1807.1|1799.8|1807.6|1800.3|1804.45|1797.15|30
1732718720000|2024-11-27 14:45:20|1807.24|1799.94|1803.65|1796.35|1808.5|1801.2|1803.1|1795.8|26
1732718730000|2024-11-27 14:45:30|1803.55|1796.25|1803.08|1795.78|1804.45|1797.15|1803.07|1795.77|21
1732718740000|2024-11-27 14:45:40|1803.06|1795.76|1803.15|1795.85|1803.25|1795.95|1802.09|1794.79|26
1732718750000|2024-11-27 14:45:50|1802.5|1795.2|1802.04|1794.74|1802.6|1795.3|1801.4|1794.1|15
1732718760000|2024-11-27 14:46:00|1801.35|1794.05|1803.34|1796.04|1803.75|1796.45|1801.35|1794.05|12
1732718770000|2024-11-27 14:46:10|1804.57|1797.27|1804.35|1797.05|1805.4|1798.1|1803.35|1796.05|34
1732718780000|2024-11-27 14:46:20|1804.85|1797.55|1804.11|1796.81|1805.45|1798.15|1803.35|1796.05|28
1732718790000|2024-11-27 14:46:30|1804.13|1796.83|1802.41|1795.11|1804.45|1797.15|1800.65|1793.35|18
1732718800000|2024-11-27 14:46:40|1802.25|1794.95|1803.85|1796.55|1804.53|1797.23|1802.22|1794.92|33
1732718810000|2024-11-27 14:46:50|1803.65|1796.35|1802.4|1795.1|1804|1796.7|1802.4|1795.1|30
1732718820000|2024-11-27 14:47:00|1802.45|1795.15|1804.3|1797|1805.1|1797.8|1802.35|1795.05|35
1732718830000|2024-11-27 14:47:10|1804.35|1797.05|1804.4|1797.1|1805.5|1798.2|1803.65|1796.35|32
1732718840000|2024-11-27 14:47:20|1804.35|1797.05|1803.39|1796.09|1804.35|1797.05|1802.11|1794.81|33
1732718850000|2024-11-27 14:47:30|1803.85|1796.55|1804.4|1797.1|1804.8|1797.5|1803.7|1796.4|24
1732718860000|2024-11-27 14:47:40|1804.45|1797.15|1804.35|1797.05|1805.8|1798.5|1804.35|1797.05|26
1732718870000|2024-11-27 14:47:50|1804.45|1797.15|1804.95|1797.65|1805.45|1798.15|1804.13|1796.83|34
1732718880000|2024-11-27 14:48:00|1805.04|1797.74|1805.39|1798.09|1805.55|1798.25|1804.3|1797|25
1732718890000|2024-11-27 14:48:10|1805.92|1798.62|1806.9|1799.6|1807.9|1800.6|1805.92|1798.62|33
1732718900000|2024-11-27 14:48:20|1806.4|1799.1|1804.65|1797.35|1806.9|1799.6|1803.05|1795.75|32
1732718910000|2024-11-27 14:48:30|1804.4|1797.1|1806.6|1799.3|1806.6|1799.3|1804.06|1796.76|35
1732718920000|2024-11-27 14:48:40|1806.7|1799.4|1809.65|1802.35|1810.55|1803.25|1806.18|1798.88|34
1732718930000|2024-11-27 14:48:50|1809.7|1802.4|1809.5|1802.2|1810.25|1802.95|1809.11|1801.81|33
1732718940000|2024-11-27 14:49:00|1809.85|1802.55|1812.05|1804.75|1812.05|1804.75|1809.23|1801.93|36
1732718950000|2024-11-27 14:49:10|1812|1804.7|1811.87|1804.57|1812.1|1804.8|1810|1802.7|25
1732718960000|2024-11-27 14:49:20|1811.82|1804.52|1810|1802.7|1811.82|1804.52|1808.15|1800.85|30
1732718970000|2024-11-27 14:49:30|1809.5|1802.2|1808.3|1801|1809.7|1802.4|1808.3|1801|10
1732718980000|2024-11-27 14:49:40|1808.4|1801.1|1807.55|1800.25|1810.65|1803.35|1807.55|1800.25|24
1732718990000|2024-11-27 14:49:50|1807.85|1800.55|1809.95|1802.65|1809.95|1802.65|1807.85|1800.55|31
1732719000000|2024-11-27 14:50:00|1809.75|1802.45|1811.8|1804.5|1811.9|1804.6|1809.55|1802.25|34
1732719010000|2024-11-27 14:50:10|1811.3|1804|1811.29|1803.99|1811.8|1804.5|1811.1|1803.8|19
1732719020000|2024-11-27 14:50:20|1811.26|1803.96|1811.4|1804.1|1812|1804.7|1811.15|1803.85|25
1732719030000|2024-11-27 14:50:30|1811.72|1804.42|1812.7|1805.4|1812.7|1805.4|1810.45|1803.15|26
1732719040000|2024-11-27 14:50:40|1812.17|1804.87|1814.45|1807.15|1814.75|1807.45|1812.17|1804.87|34
1732719050000|2024-11-27 14:50:50|1813.45|1806.15|1812|1804.7|1813.45|1806.15|1812|1804.7|19
1732719060000|2024-11-27 14:51:00|1811.15|1803.85|1810.3|1803|1811.42|1804.12|1810.13|1802.83|29
1732719070000|2024-11-27 14:51:10|1810.55|1803.25|1810.5|1803.2|1812.15|1804.85|1810.5|1803.2|30
1732719080000|2024-11-27 14:51:20|1809.95|1802.65|1810.2|1802.9|1810.99|1803.69|1809.35|1802.05|28
1732719090000|2024-11-27 14:51:30|1810.15|1802.85|1807.9|1800.6|1810.6|1803.3|1807.75|1800.45|20
1732719100000|2024-11-27 14:51:40|1807.75|1800.45|1806.45|1799.15|1808.15|1800.85|1806.13|1798.83|34
1732719110000|2024-11-27 14:51:50|1806.42|1799.12|1806.7|1799.4|1808.65|1801.35|1806.42|1799.12|28
1732719120000|2024-11-27 14:52:00|1807.3|1800|1804.39|1797.09|1807.3|1800|1803.4|1796.1|37
1732719130000|2024-11-27 14:52:10|1804.43|1797.13|1806.21|1798.91|1807|1799.7|1804.39|1797.09|32
1732719140000|2024-11-27 14:52:20|1806.6|1799.3|1802.85|1795.55|1806.6|1799.3|1802.75|1795.45|31
1732719150000|2024-11-27 14:52:30|1802.8|1795.5|1806.23|1798.93|1806.73|1799.43|1801.8|1794.5|35
1732719160000|2024-11-27 14:52:40|1806.26|1798.96|1807.85|1800.55|1807.85|1800.55|1806.2|1798.9|34
1732719170000|2024-11-27 14:52:50|1807.75|1800.45|1809|1801.7|1809.05|1801.75|1807.21|1799.91|32
1732719180000|2024-11-27 14:53:00|1809.15|1801.85|1807.48|1800.18|1809.19|1801.89|1806.85|1799.55|34
1732719190000|2024-11-27 14:53:10|1807.15|1799.85|1806.45|1799.15|1808.15|1800.85|1806.35|1799.05|23
1732719200000|2024-11-27 14:53:20|1806.5|1799.2|1807.9|1800.6|1808.55|1801.25|1806.45|1799.15|37
1732719210000|2024-11-27 14:53:30|1807.85|1800.55|1806.05|1798.75|1808.8|1801.5|1806.05|1798.75|31
1732719220000|2024-11-27 14:53:40|1805.55|1798.25|1808.88|1801.58|1809.24|1801.94|1805.4|1798.1|31
1732719230000|2024-11-27 14:53:50|1809.19|1801.89|1811.82|1804.52|1811.85|1804.55|1809.19|1801.89|33
1732719240000|2024-11-27 14:54:00|1811.77|1804.47|1810.48|1803.18|1811.77|1804.47|1810.15|1802.85|33
1732719250000|2024-11-27 14:54:10|1810.5|1803.2|1809.79|1802.49|1810.95|1803.65|1808.86|1801.56|34
1732719260000|2024-11-27 14:54:20|1809.8|1802.5|1811.25|1803.95|1811.59|1804.29|1809.6|1802.3|31
1732719270000|2024-11-27 14:54:30|1811.15|1803.85|1811.26|1803.96|1811.58|1804.28|1809.7|1802.4|33
1732719280000|2024-11-27 14:54:40|1811.29|1803.99|1811.35|1804.05|1812.64|1805.34|1811.29|1803.99|26
1732719290000|2024-11-27 14:54:50|1811.4|1804.1|1811.4|1804.1|1811.85|1804.55|1811.15|1803.85|20
1732719300000|2024-11-27 14:55:00|1811.35|1804.05|1810.1|1802.8|1811.5|1804.2|1809.15|1801.85|29
1732719310000|2024-11-27 14:55:10|1809.95|1802.65|1811.6|1804.3|1811.6|1804.3|1809.35|1802.05|34
1732719320000|2024-11-27 14:55:20|1810.55|1803.25|1811.63|1804.33|1812.95|1805.65|1810.55|1803.25|35
1732719330000|2024-11-27 14:55:30|1811.55|1804.25|1812.8|1805.5|1812.8|1805.5|1810.8|1803.5|26
1732719340000|2024-11-27 14:55:40|1812.3|1805|1810.7|1803.4|1812.7|1805.4|1810.6|1803.3|31
1732719350000|2024-11-27 14:55:50|1811.1|1803.8|1813.3|1806|1813.91|1806.61|1810.7|1803.4|34
1732719360000|2024-11-27 14:56:00|1813.8|1806.5|1812.65|1805.35|1813.9|1806.6|1812.3|1805|24
1732719370000|2024-11-27 14:56:10|1812.7|1805.4|1810.75|1803.45|1812.7|1805.4|1810.6|1803.3|25
1732719380000|2024-11-27 14:56:20|1810.8|1803.5|1810.35|1803.05|1812.35|1805.05|1810.35|1803.05|24
1732719390000|2024-11-27 14:56:30|1810.45|1803.15|1812.85|1805.55|1812.85|1805.55|1810.35|1803.05|30
1732719400000|2024-11-27 14:56:40|1811.9|1804.6|1811.8|1804.5|1812.8|1805.5|1811.05|1803.75|24
1732719410000|2024-11-27 14:56:50|1811.75|1804.45|1813.9|1806.6|1813.9|1806.6|1811.55|1804.25|36
1732719420000|2024-11-27 14:57:00|1813.75|1806.45|1813.95|1806.65|1813.95|1806.65|1812.35|1805.05|31
1732719430000|2024-11-27 14:57:10|1813.99|1806.69|1815.5|1808.2|1815.65|1808.35|1813.8|1806.5|25
1732719440000|2024-11-27 14:57:20|1815.36|1808.06|1814.75|1807.45|1815.8|1808.5|1814.7|1807.4|34
1732719450000|2024-11-27 14:57:30|1814.95|1807.65|1817.18|1809.88|1817.18|1809.88|1814.95|1807.65|23
1732719460000|2024-11-27 14:57:40|1817.75|1810.45|1816.35|1809.05|1817.75|1810.45|1815.75|1808.45|21
1732719470000|2024-11-27 14:57:50|1816.3|1809|1815.6|1808.3|1816.65|1809.35|1815.35|1808.05|20
1732719480000|2024-11-27 14:58:00|1815.65|1808.35|1815.35|1808.05|1816.95|1809.65|1815.35|1808.05|24
1732719490000|2024-11-27 14:58:10|1814.65|1807.35|1814.35|1807.05|1815.45|1808.15|1814.35|1807.05|26
1732719500000|2024-11-27 14:58:20|1814.3|1807|1813.35|1806.05|1814.65|1807.35|1813.35|1806.05|19
1732719510000|2024-11-27 14:58:30|1813.85|1806.55|1814.5|1807.2|1815|1807.7|1813.35|1806.05|15
1732719520000|2024-11-27 14:58:40|1814.45|1807.15|1813.35|1806.05|1815.59|1808.29|1813.35|1806.05|27
1732719530000|2024-11-27 14:58:50|1813.5|1806.2|1812.75|1805.45|1814.5|1807.2|1812.35|1805.05|22
1732719540000|2024-11-27 14:59:00|1812.7|1805.4|1814.18|1806.88|1814.47|1807.17|1812.7|1805.4|19
1732719550000|2024-11-27 14:59:10|1814.2|1806.9|1812.85|1805.55|1815.59|1808.29|1812.85|1805.55|27
1732719560000|2024-11-27 14:59:20|1812.9|1805.6|1810.85|1803.55|1812.9|1805.6|1810.35|1803.05|18
1732719570000|2024-11-27 14:59:30|1811|1803.7|1810.9|1803.6|1811.55|1804.25|1810.45|1803.15|24
1732719580000|2024-11-27 14:59:40|1810.65|1803.35|1810.25|1802.95|1811.05|1803.75|1809.4|1802.1|17
1732719590000|2024-11-27 14:59:50|1809.2|1801.9|1809.35|1802.05|1810.6|1803.3|1809.2|1801.9|17
1732719600000|2024-11-27 15:00:00|1809.05|1801.75|1808.35|1801.05|1809.6|1802.3|1808.35|1801.05|19
1732719610000|2024-11-27 15:00:10|1808.85|1801.55|1811.29|1803.99|1811.53|1804.23|1808.85|1801.55|33
1732719620000|2024-11-27 15:00:20|1810.52|1803.22|1810.15|1802.85|1811.71|1804.41|1810.15|1802.85|23
1732719630000|2024-11-27 15:00:30|1810.3|1803|1810.15|1802.85|1811.85|1804.55|1810.15|1802.85|23
1732719640000|2024-11-27 15:00:40|1809.15|1801.85|1808.53|1801.23|1809.15|1801.85|1807.7|1800.4|30
1732719650000|2024-11-27 15:00:50|1808.05|1800.75|1807.45|1800.15|1808.9|1801.6|1807.4|1800.1|24
1732719660000|2024-11-27 15:01:00|1807.35|1800.05|1804.75|1797.45|1808.35|1801.05|1804.55|1797.25|17
1732719670000|2024-11-27 15:01:10|1804.21|1796.91|1806.55|1799.25|1806.95|1799.65|1804.21|1796.91|28
1732719680000|2024-11-27 15:01:20|1806.6|1799.3|1804.8|1797.5|1807.6|1800.3|1804.55|1797.25|28
1732719690000|2024-11-27 15:01:30|1805.52|1798.22|1805.8|1798.5|1807.65|1800.35|1805.15|1797.85|31
1732719700000|2024-11-27 15:01:40|1806.1|1798.8|1807.15|1799.85|1807.63|1800.33|1806.1|1798.8|23
1732719710000|2024-11-27 15:01:50|1805.65|1798.35|1804.6|1797.3|1806.65|1799.35|1804.45|1797.15|29
1732719720000|2024-11-27 15:02:00|1804.13|1796.83|1803.85|1796.55|1806.07|1798.77|1803.7|1796.4|28
1732719730000|2024-11-27 15:02:10|1804.2|1796.9|1803.15|1795.85|1805.47|1798.17|1802.3|1795|31
1732719740000|2024-11-27 15:02:20|1804.15|1796.85|1803.25|1795.95|1804.5|1797.2|1802.5|1795.2|27
1732719750000|2024-11-27 15:02:30|1803.29|1795.99|1803.75|1796.45|1804.79|1797.49|1803.15|1795.85|35
1732719760000|2024-11-27 15:02:40|1803.6|1796.3|1806.4|1799.1|1806.4|1799.1|1803.4|1796.1|30
1732719770000|2024-11-27 15:02:50|1806.45|1799.15|1806.18|1798.88|1806.8|1799.5|1805.4|1798.1|33
1732719780000|2024-11-27 15:03:00|1806.15|1798.85|1806.6|1799.3|1808.6|1801.3|1804.75|1797.45|37
1732719790000|2024-11-27 15:03:10|1806.55|1799.25|1807.29|1799.99|1807.55|1800.25|1805.6|1798.3|33
1732719800000|2024-11-27 15:03:20|1807.18|1799.88|1808.6|1801.3|1808.6|1801.3|1806.35|1799.05|26
1732719810000|2024-11-27 15:03:30|1808.45|1801.15|1806.2|1798.9|1808.5|1801.2|1805.55|1798.25|32
1732719820000|2024-11-27 15:03:40|1806.15|1798.85|1808.63|1801.33|1808.63|1801.33|1805.65|1798.35|30
1732719830000|2024-11-27 15:03:50|1808.6|1801.3|1808.3|1801|1809.45|1802.15|1807.85|1800.55|25
1732719840000|2024-11-27 15:04:00|1807.3|1800|1808.15|1800.85|1808.65|1801.35|1806.5|1799.2|33
1732719850000|2024-11-27 15:04:10|1807.65|1800.35|1806.6|1799.3|1808.65|1801.35|1806.45|1799.15|29
1732719860000|2024-11-27 15:04:20|1806.65|1799.35|1806.3|1799|1807.35|1800.05|1805.5|1798.2|26
1732719870000|2024-11-27 15:04:30|1806.15|1798.85|1806.1|1798.8|1806.65|1799.35|1805.45|1798.15|25
1732719880000|2024-11-27 15:04:40|1806.3|1799|1807.45|1800.15|1808.8|1801.5|1806.3|1799|28
1732719890000|2024-11-27 15:04:50|1807.65|1800.35|1808.15|1800.85|1809.65|1802.35|1807.35|1800.05|29
1732719900000|2024-11-27 15:05:00|1807.65|1800.35|1807.6|1800.3|1808.8|1801.5|1807.35|1800.05|23
1732719910000|2024-11-27 15:05:10|1808.1|1800.8|1806.85|1799.55|1808.65|1801.35|1806.5|1799.2|29
1732719920000|2024-11-27 15:05:20|1806.55|1799.25|1806.85|1799.55|1807.55|1800.25|1805.5|1798.2|30
1732719930000|2024-11-27 15:05:30|1806.8|1799.5|1806.75|1799.45|1807.65|1800.35|1805.11|1797.81|29
1732719940000|2024-11-27 15:05:40|1807.15|1799.85|1807.54|1800.24|1807.6|1800.3|1806.27|1798.97|30
1732719950000|2024-11-27 15:05:50|1807.34|1800.04|1806.65|1799.35|1807.4|1800.1|1806.4|1799.1|27
1732719960000|2024-11-27 15:06:00|1807.15|1799.85|1809.06|1801.76|1809.76|1802.46|1807|1799.7|34
1732719970000|2024-11-27 15:06:10|1809.45|1802.15|1809.65|1802.35|1810|1802.7|1808.45|1801.15|32
1732719980000|2024-11-27 15:06:20|1810.14|1802.84|1810.85|1803.55|1811.1|1803.8|1809.35|1802.05|27
1732719990000|2024-11-27 15:06:30|1810.9|1803.6|1813.9|1806.6|1813.9|1806.6|1810.35|1803.05|28
1732720000000|2024-11-27 15:06:40|1813.95|1806.65|1813.33|1806.03|1814.15|1806.85|1812.4|1805.1|33
1732720010000|2024-11-27 15:06:50|1813.3|1806|1815.15|1807.85|1815.15|1807.85|1813|1805.7|30
1732720020000|2024-11-27 15:07:00|1814.95|1807.65|1812.5|1805.2|1815.65|1808.35|1812.5|1805.2|35
1732720030000|2024-11-27 15:07:10|1812.65|1805.35|1813.05|1805.75|1814.06|1806.76|1812.2|1804.9|31
1732720040000|2024-11-27 15:07:20|1813.15|1805.85|1815.75|1808.45|1816.65|1809.35|1812.9|1805.6|37
1732720050000|2024-11-27 15:07:30|1815.85|1808.55|1816.85|1809.55|1818.1|1810.8|1815.85|1808.55|37
1732720060000|2024-11-27 15:07:40|1816.75|1809.45|1816.2|1808.9|1817.2|1809.9|1815.3|1808|29
1732720070000|2024-11-27 15:07:50|1816.6|1809.3|1814.9|1807.6|1816.6|1809.3|1813.3|1806|28
1732720080000|2024-11-27 15:08:00|1814.7|1807.4|1816.9|1809.6|1817.7|1810.4|1814.7|1807.4|26
1732720090000|2024-11-27 15:08:10|1816.85|1809.55|1817.3|1810|1817.7|1810.4|1816.8|1809.5|35
1732720100000|2024-11-27 15:08:20|1817.25|1809.95|1817.6|1810.3|1817.78|1810.48|1816.6|1809.3|35
1732720110000|2024-11-27 15:08:30|1817.95|1810.65|1816.95|1809.65|1818.05|1810.75|1816.35|1809.05|37
1732720120000|2024-11-27 15:08:40|1817.15|1809.85|1817.65|1810.35|1818.15|1810.85|1817.15|1809.85|29
1732720130000|2024-11-27 15:08:50|1817.55|1810.25|1816.55|1809.25|1817.95|1810.65|1816.55|1809.25|27
1732720140000|2024-11-27 15:09:00|1816.6|1809.3|1817.1|1809.8|1817.1|1809.8|1814.7|1807.4|35
1732720150000|2024-11-27 15:09:10|1816.95|1809.65|1815.6|1808.3|1817.1|1809.8|1815.25|1807.95|37
1732720160000|2024-11-27 15:09:20|1815.75|1808.45|1814.35|1807.05|1815.95|1808.65|1814|1806.7|35
1732720170000|2024-11-27 15:09:30|1814.25|1806.95|1813.25|1805.95|1814.8|1807.5|1813.15|1805.85|29
1732720180000|2024-11-27 15:09:40|1812.9|1805.6|1811.7|1804.4|1812.9|1805.6|1811.45|1804.15|23
1732720190000|2024-11-27 15:09:50|1811.85|1804.55|1813.4|1806.1|1814|1806.7|1811.55|1804.25|28
1732720200000|2024-11-27 15:10:00|1813.35|1806.05|1815.3|1808|1815.8|1808.5|1813.3|1806|28
1732720210000|2024-11-27 15:10:10|1815.35|1808.05|1815.55|1808.25|1816.7|1809.4|1813.75|1806.45|34
1732720220000|2024-11-27 15:10:20|1815.75|1808.45|1818.15|1810.85|1818.15|1810.85|1815.15|1807.85|39
1732720230000|2024-11-27 15:10:30|1818.1|1810.8|1816.15|1808.85|1820.1|1812.8|1816.1|1808.8|37
1732720240000|2024-11-27 15:10:40|1815.65|1808.35|1818.2|1810.9|1818.25|1810.95|1815.1|1807.8|36
1732720250000|2024-11-27 15:10:50|1819.4|1812.1|1821|1813.7|1821|1813.7|1819.35|1812.05|32
1732720260000|2024-11-27 15:11:00|1820.5|1813.2|1820.8|1813.5|1821.06|1813.76|1820.45|1813.15|19
1732720270000|2024-11-27 15:11:10|1820.75|1813.45|1818.98|1811.68|1822.1|1814.8|1818.7|1811.4|36
1732720280000|2024-11-27 15:11:20|1819.05|1811.75|1819.31|1812.01|1819.4|1812.1|1818.23|1810.93|37
1732720290000|2024-11-27 15:11:30|1819.95|1812.65|1817.6|1810.3|1820.05|1812.75|1817.5|1810.2|36
1732720300000|2024-11-27 15:11:40|1817.8|1810.5|1815.35|1808.05|1818.2|1810.9|1815.05|1807.75|36
1732720310000|2024-11-27 15:11:50|1815.2|1807.9|1813.4|1806.1|1815.4|1808.1|1813.18|1805.88|28
1732720320000|2024-11-27 15:12:00|1813.06|1805.76|1809.5|1802.2|1813.72|1806.42|1809.5|1802.2|36
1732720330000|2024-11-27 15:12:10|1809.49|1802.19|1808.46|1801.16|1809.49|1802.19|1807.41|1800.11|36
1732720340000|2024-11-27 15:12:20|1808.4|1801.1|1809.7|1802.4|1810.25|1802.95|1808.4|1801.1|37
1732720350000|2024-11-27 15:12:30|1809.65|1802.35|1810.9|1803.6|1811.34|1804.04|1809.65|1802.35|33
1732720360000|2024-11-27 15:12:40|1811.4|1804.1|1809.8|1802.5|1811.65|1804.35|1809.6|1802.3|33
1732720370000|2024-11-27 15:12:50|1809.7|1802.4|1808.05|1800.75|1810.1|1802.8|1807.75|1800.45|38
1732720380000|2024-11-27 15:13:00|1808.14|1800.84|1808.77|1801.47|1809.14|1801.84|1807.6|1800.3|34
1732720390000|2024-11-27 15:13:10|1808.57|1801.27|1808.02|1800.72|1809.23|1801.93|1808|1800.7|36
1732720400000|2024-11-27 15:13:20|1807.97|1800.67|1810.2|1802.9|1810.3|1803|1807.97|1800.67|34
1732720410000|2024-11-27 15:13:30|1809.95|1802.65|1810.8|1803.5|1811.28|1803.98|1809.95|1802.65|34
1732720420000|2024-11-27 15:13:40|1811.08|1803.78|1810.6|1803.3|1811.25|1803.95|1810.21|1802.91|37
1732720430000|2024-11-27 15:13:50|1811.2|1803.9|1810.95|1803.65|1811.9|1804.6|1810.5|1803.2|36
1732720440000|2024-11-27 15:14:00|1811.2|1803.9|1813.44|1806.14|1813.65|1806.35|1810.7|1803.4|39
1732720450000|2024-11-27 15:14:10|1813.32|1806.02|1813.2|1805.9|1814.3|1807|1812.85|1805.55|35
1732720460000|2024-11-27 15:14:20|1813.15|1805.85|1810.25|1802.95|1813.2|1805.9|1810.25|1802.95|30
1732720470000|2024-11-27 15:14:30|1810.36|1803.06|1811.23|1803.93|1811.23|1803.93|1809.9|1802.6|33
1732720480000|2024-11-27 15:14:40|1812.15|1804.85|1811.8|1804.5|1812.15|1804.85|1811.02|1803.72|38
1732720490000|2024-11-27 15:14:50|1811.63|1804.33|1812.25|1804.95|1813.1|1805.8|1811.63|1804.33|32
1732720500000|2024-11-27 15:15:00|1812.36|1805.06|1811.58|1804.28|1812.85|1805.55|1811.4|1804.1|38
1732720510000|2024-11-27 15:15:10|1811.05|1803.75|1810.87|1803.57|1812.2|1804.9|1809.85|1802.55|39
1732720520000|2024-11-27 15:15:20|1811|1803.7|1807.93|1800.63|1811.2|1803.9|1807.8|1800.5|35
1732720530000|2024-11-27 15:15:30|1807.88|1800.58|1809.85|1802.55|1810.9|1803.6|1807.65|1800.35|37
1732720540000|2024-11-27 15:15:40|1809.9|1802.6|1812.15|1804.85|1812.35|1805.05|1809.9|1802.6|34
1732720550000|2024-11-27 15:15:50|1812.25|1804.95|1809.22|1801.92|1812.4|1805.1|1808.45|1801.15|34
1732720560000|2024-11-27 15:16:00|1808.9|1801.6|1811.25|1803.95|1811.4|1804.1|1808.85|1801.55|37
1732720570000|2024-11-27 15:16:10|1811.2|1803.9|1809.15|1801.85|1811.3|1804|1808.5|1801.2|37
1732720580000|2024-11-27 15:16:20|1809.2|1801.9|1810|1802.7|1810|1802.7|1808.12|1800.82|34
1732720590000|2024-11-27 15:16:30|1809.9|1802.6|1808.27|1800.97|1811|1803.7|1808.27|1800.97|36
1732720600000|2024-11-27 15:16:40|1808.15|1800.85|1808.15|1800.85|1809|1801.7|1807.65|1800.35|38
1732720610000|2024-11-27 15:16:50|1808.17|1800.87|1806.14|1798.84|1808.48|1801.18|1805.35|1798.05|36
1732720620000|2024-11-27 15:17:00|1806.1|1798.8|1809.99|1802.69|1809.99|1802.69|1806.1|1798.8|37
1732720630000|2024-11-27 15:17:10|1810.4|1803.1|1812.05|1804.75|1812.45|1805.15|1810.4|1803.1|37
1732720640000|2024-11-27 15:17:20|1811.78|1804.48|1811.6|1804.3|1813.05|1805.75|1811.25|1803.95|35
1732720650000|2024-11-27 15:17:30|1811.7|1804.4|1811.5|1804.2|1813.25|1805.95|1811.22|1803.92|38
1732720660000|2024-11-27 15:17:40|1810.95|1803.65|1813.3|1806|1813.4|1806.1|1810.95|1803.65|37
1732720670000|2024-11-27 15:17:50|1813.4|1806.1|1812.45|1805.15|1813.95|1806.65|1812.45|1805.15|36
1732720680000|2024-11-27 15:18:00|1812.1|1804.8|1812.23|1804.93|1812.95|1805.65|1811.7|1804.4|33
1732720690000|2024-11-27 15:18:10|1812.15|1804.85|1811.8|1804.5|1813.38|1806.08|1811.25|1803.95|33
1732720700000|2024-11-27 15:18:20|1811.76|1804.46|1809.13|1801.83|1811.76|1804.46|1807.29|1799.99|38
1732720710000|2024-11-27 15:18:30|1809.45|1802.15|1810.7|1803.4|1812.75|1805.45|1809.35|1802.05|37
1732720720000|2024-11-27 15:18:40|1810.97|1803.67|1810.5|1803.2|1812.25|1804.95|1809.6|1802.3|37
1732720730000|2024-11-27 15:18:50|1811.2|1803.9|1810.05|1802.75|1811.75|1804.45|1809.55|1802.25|35
1732720740000|2024-11-27 15:19:00|1809.9|1802.6|1812.4|1805.1|1813.2|1805.9|1809.66|1802.36|39
1732720750000|2024-11-27 15:19:10|1812.1|1804.8|1812.25|1804.95|1813.4|1806.1|1811.7|1804.4|36
1732720760000|2024-11-27 15:19:20|1812.85|1805.55|1814.85|1807.55|1815.2|1807.9|1812.57|1805.27|37
1732720770000|2024-11-27 15:19:30|1814.65|1807.35|1814.01|1806.71|1814.65|1807.35|1813.15|1805.85|27
1732720780000|2024-11-27 15:19:40|1814.15|1806.85|1815.29|1807.99|1815.35|1808.05|1813.85|1806.55|37
1732720790000|2024-11-27 15:19:50|1815.18|1807.88|1815.9|1808.6|1815.9|1808.6|1814.25|1806.95|29
1732720800000|2024-11-27 15:20:00|1815.85|1808.55|1817.15|1809.85|1817.35|1810.05|1815.85|1808.55|37
1732720810000|2024-11-27 15:20:10|1816.76|1809.46|1815.3|1808|1817.43|1810.13|1815.2|1807.9|36
1732720820000|2024-11-27 15:20:20|1815.71|1808.41|1816.5|1809.2|1816.8|1809.5|1815.35|1808.05|35
1732720830000|2024-11-27 15:20:30|1816.44|1809.14|1814.15|1806.85|1816.44|1809.14|1813.55|1806.25|38
1732720840000|2024-11-27 15:20:40|1814.18|1806.88|1812.1|1804.8|1814.21|1806.91|1811.93|1804.63|34
1732720850000|2024-11-27 15:20:50|1811.97|1804.67|1813.7|1806.4|1814.45|1807.15|1811.97|1804.67|36
1732720860000|2024-11-27 15:21:00|1813.85|1806.55|1812.19|1804.89|1814.24|1806.94|1811.35|1804.05|34
1732720870000|2024-11-27 15:21:10|1812.08|1804.78|1814.1|1806.8|1814.25|1806.95|1812.07|1804.77|37
1732720880000|2024-11-27 15:21:20|1813.87|1806.57|1811.45|1804.15|1814.45|1807.15|1811.25|1803.95|38
1732720890000|2024-11-27 15:21:30|1811.3|1804|1808.08|1800.78|1811.6|1804.3|1807.88|1800.58|35
1732720900000|2024-11-27 15:21:40|1808.5|1801.2|1809.35|1802.05|1809.41|1802.11|1808.34|1801.04|36
1732720910000|2024-11-27 15:21:50|1809.55|1802.25|1809.7|1802.4|1810.09|1802.79|1809.15|1801.85|34
1732720920000|2024-11-27 15:22:00|1809.5|1802.2|1808.82|1801.52|1811.85|1804.55|1808.6|1801.3|32
1732720930000|2024-11-27 15:22:10|1809.2|1801.9|1809|1801.7|1810.35|1803.05|1808.7|1801.4|37
1732720940000|2024-11-27 15:22:20|1809.7|1802.4|1807.25|1799.95|1809.8|1802.5|1806.7|1799.4|34
1732720950000|2024-11-27 15:22:30|1806.9|1799.6|1807.8|1800.5|1808.55|1801.25|1806.6|1799.3|37
1732720960000|2024-11-27 15:22:40|1807.75|1800.45|1806.73|1799.43|1808.65|1801.35|1806.35|1799.05|38
1732720970000|2024-11-27 15:22:50|1806.87|1799.57|1807.95|1800.65|1807.95|1800.65|1806.4|1799.1|38
1732720980000|2024-11-27 15:23:00|1807.6|1800.3|1807.25|1799.95|1807.75|1800.45|1806.35|1799.05|29
1732720990000|2024-11-27 15:23:10|1807|1799.7|1808.23|1800.93|1808.4|1801.1|1807|1799.7|37
1732721000000|2024-11-27 15:23:20|1808.18|1800.88|1806.15|1798.85|1808.22|1800.92|1806.15|1798.85|31
1732721010000|2024-11-27 15:23:30|1805.65|1798.35|1804|1796.7|1806.5|1799.2|1803.9|1796.6|33
1732721020000|2024-11-27 15:23:40|1804.3|1797|1804.05|1796.75|1805.9|1798.6|1803.25|1795.95|34
1732721030000|2024-11-27 15:23:50|1803.68|1796.38|1804.3|1797|1804.4|1797.1|1803.52|1796.22|37
1732721040000|2024-11-27 15:24:00|1804.2|1796.9|1804.95|1797.65|1805.25|1797.95|1803.7|1796.4|34
1732721050000|2024-11-27 15:24:10|1805.29|1797.99|1804.39|1797.09|1805.75|1798.45|1804.39|1797.09|33
1732721060000|2024-11-27 15:24:20|1804.37|1797.07|1803.1|1795.8|1804.45|1797.15|1802.98|1795.68|21
1732721070000|2024-11-27 15:24:30|1802.8|1795.5|1803.25|1795.95|1805.05|1797.75|1801.86|1794.56|28
1732721080000|2024-11-27 15:24:40|1803.75|1796.45|1804.94|1797.64|1806.5|1799.2|1803.75|1796.45|36
1732721090000|2024-11-27 15:24:50|1804.99|1797.69|1805.1|1797.8|1806.3|1799|1804.4|1797.1|27
1732721100000|2024-11-27 15:25:00|1804.77|1797.47|1806.25|1798.95|1806.25|1798.95|1804.3|1797|31
1732721110000|2024-11-27 15:25:10|1805.35|1798.05|1808.1|1800.8|1808.1|1800.8|1805.3|1798|35
1732721120000|2024-11-27 15:25:20|1808.05|1800.75|1806.65|1799.35|1808.2|1800.9|1806.35|1799.05|35
1732721130000|2024-11-27 15:25:30|1807.25|1799.95|1805.88|1798.58|1807.25|1799.95|1805.88|1798.58|27
1732721140000|2024-11-27 15:25:40|1805.45|1798.15|1804.57|1797.27|1805.45|1798.15|1804.3|1797|22
1732721150000|2024-11-27 15:25:50|1804.62|1797.32|1804.15|1796.85|1805.2|1797.9|1804.15|1796.85|21
1732721160000|2024-11-27 15:26:00|1804.45|1797.15|1805|1797.7|1805.2|1797.9|1803.61|1796.31|24
1732721170000|2024-11-27 15:26:10|1804.58|1797.28|1802.83|1795.53|1804.58|1797.28|1802.6|1795.3|28
1732721180000|2024-11-27 15:26:20|1802.5|1795.2|1800.44|1793.14|1802.7|1795.4|1799.47|1792.17|31
1732721190000|2024-11-27 15:26:30|1800|1792.7|1801.25|1793.95|1801.25|1793.95|1799.25|1791.95|35
1732721200000|2024-11-27 15:26:40|1801.7|1794.4|1803.15|1795.85|1803.75|1796.45|1801.15|1793.85|32
1732721210000|2024-11-27 15:26:50|1802.65|1795.35|1803.85|1796.55|1804.7|1797.4|1802.65|1795.35|28
1732721220000|2024-11-27 15:27:00|1803.57|1796.27|1801.28|1793.98|1803.65|1796.35|1800.15|1792.85|22
1732721230000|2024-11-27 15:27:10|1800.6|1793.3|1800.75|1793.45|1800.75|1793.45|1799.15|1791.85|32
1732721240000|2024-11-27 15:27:20|1800.54|1793.24|1799.25|1791.95|1801.8|1794.5|1799.25|1791.95|29
1732721250000|2024-11-27 15:27:30|1798.28|1790.98|1797.45|1790.15|1798.8|1791.5|1797.45|1790.15|24
1732721260000|2024-11-27 15:27:40|1797.5|1790.2|1800.45|1793.15|1800.9|1793.6|1797.5|1790.2|27
1732721270000|2024-11-27 15:27:50|1800.15|1792.85|1800.2|1792.9|1800.85|1793.55|1799.25|1791.95|23
1732721280000|2024-11-27 15:28:00|1800.15|1792.85|1800.3|1793|1801.65|1794.35|1800.15|1792.85|28
1732721290000|2024-11-27 15:28:10|1800.15|1792.85|1800.15|1792.85|1801.65|1794.35|1800.15|1792.85|9
1732721300000|2024-11-27 15:28:20|1800.53|1793.23|1800.15|1792.85|1800.53|1793.23|1799.15|1791.85|12
1732721310000|2024-11-27 15:28:30|1799.65|1792.35|1799.15|1791.85|1800.65|1793.35|1799.15|1791.85|11
1732721320000|2024-11-27 15:28:40|1799.55|1792.25|1801.15|1793.85|1801.15|1793.85|1799.25|1791.95|16
1732721330000|2024-11-27 15:28:50|1801.25|1793.95|1801.15|1793.85|1801.45|1794.15|1800.4|1793.1|16
1732721340000|2024-11-27 15:29:00|1801.2|1793.9|1802.87|1795.57|1802.95|1795.65|1801.15|1793.85|15
1732721350000|2024-11-27 15:29:10|1802.72|1795.42|1802.3|1795|1803.75|1796.45|1802.3|1795|15
1732721360000|2024-11-27 15:29:20|1802.9|1795.6|1803.45|1796.15|1803.45|1796.15|1802.15|1794.85|16
1732721370000|2024-11-27 15:29:30|1803.25|1795.95|1802.65|1795.35|1803.45|1796.15|1802.15|1794.85|22
1732721380000|2024-11-27 15:29:40|1802.15|1794.85|1803.25|1795.95|1803.25|1795.95|1802.15|1794.85|10
1732721390000|2024-11-27 15:29:50|1803.45|1796.15|1812|1804.7|1812|1804.7|1803.45|1796.15|39
1732721400000|2024-11-27 15:30:00|1812.05|1804.75|1809.4|1802.1|1812.15|1804.85|1809.4|1802.1|32
1732721410000|2024-11-27 15:30:10|1809.15|1801.85|1810.15|1802.85|1810.52|1803.22|1808.4|1801.1|27
1732721420000|2024-11-27 15:30:20|1810.3|1803|1810.3|1803|1810.65|1803.35|1809.25|1801.95|25
1732721430000|2024-11-27 15:30:30|1810.25|1802.95|1809.85|1802.55|1810.25|1802.95|1809.15|1801.85|28
1732721440000|2024-11-27 15:30:40|1810.4|1803.1|1812.63|1805.33|1812.63|1805.33|1810.4|1803.1|20
1732721450000|2024-11-27 15:30:50|1812.58|1805.28|1812.15|1804.85|1812.65|1805.35|1811.5|1804.2|20
1732721460000|2024-11-27 15:31:00|1812.5|1805.2|1813.1|1805.8|1813.1|1805.8|1812.14|1804.84|25
1732721470000|2024-11-27 15:31:10|1813.05|1805.75|1812.35|1805.05|1813.35|1806.05|1811.15|1803.85|36
1732721480000|2024-11-27 15:31:20|1812.1|1804.8|1813.3|1806|1813.8|1806.5|1812.1|1804.8|27
1732721490000|2024-11-27 15:31:30|1813.25|1805.95|1814.45|1807.15|1814.95|1807.65|1813.25|1805.95|27
1732721500000|2024-11-27 15:31:40|1814.87|1807.57|1815.35|1808.05|1816.3|1809|1814.35|1807.05|28
1732721510000|2024-11-27 15:31:50|1815.25|1807.95|1813.73|1806.43|1815.5|1808.2|1813.3|1806|28
1732721520000|2024-11-27 15:32:00|1813.53|1806.23|1811.65|1804.35|1813.7|1806.4|1811.3|1804|29
1732721530000|2024-11-27 15:32:10|1812.15|1804.85|1809.4|1802.1|1812.15|1804.85|1809.38|1802.08|25
1732721540000|2024-11-27 15:32:20|1809.15|1801.85|1810.15|1802.85|1810.8|1803.5|1809.15|1801.85|33
1732721550000|2024-11-27 15:32:30|1810.55|1803.25|1811.05|1803.75|1811.15|1803.85|1809.5|1802.2|34
1732721560000|2024-11-27 15:32:40|1810.15|1802.85|1809.3|1802|1810.5|1803.2|1809.3|1802|23
1732721570000|2024-11-27 15:32:50|1809.15|1801.85|1808.3|1801|1809.54|1802.24|1808.3|1801|16
1732721580000|2024-11-27 15:33:00|1808.4|1801.1|1808.65|1801.35|1809.05|1801.75|1808.4|1801.1|29
1732721590000|2024-11-27 15:33:10|1808.55|1801.25|1806.95|1799.65|1808.55|1801.25|1806.12|1798.82|29
1732721600000|2024-11-27 15:33:20|1806.9|1799.6|1806.65|1799.35|1806.9|1799.6|1805.65|1798.35|21
1732721610000|2024-11-27 15:33:30|1806.15|1798.85|1807.37|1800.07|1808.4|1801.1|1806.15|1798.85|20
1732721620000|2024-11-27 15:33:40|1807.39|1800.09|1808.85|1801.55|1809|1801.7|1807.15|1799.85|31
1732721630000|2024-11-27 15:33:50|1808.59|1801.29|1807.73|1800.43|1808.9|1801.6|1806.9|1799.6|26
1732721640000|2024-11-27 15:34:00|1807.68|1800.38|1809.61|1802.31|1809.95|1802.65|1807.5|1800.2|35
1732721650000|2024-11-27 15:34:10|1809.7|1802.4|1811.6|1804.3|1811.75|1804.45|1809.15|1801.85|31
1732721660000|2024-11-27 15:34:20|1811.38|1804.08|1815.07|1807.77|1815.15|1807.85|1811.38|1804.08|35
1732721670000|2024-11-27 15:34:30|1815.15|1807.85|1816.25|1808.95|1817.3|1810|1815.15|1807.85|30
1732721680000|2024-11-27 15:34:40|1816.4|1809.1|1816.87|1809.57|1819|1811.7|1816.15|1808.85|33
1732721690000|2024-11-27 15:34:50|1816.61|1809.31|1817.15|1809.85|1817.65|1810.35|1816.15|1808.85|22
1732721700000|2024-11-27 15:35:00|1817.8|1810.5|1818.15|1810.85|1818.7|1811.4|1817.15|1809.85|30
1732721710000|2024-11-27 15:35:10|1818.65|1811.35|1819.25|1811.95|1819.6|1812.3|1818.13|1810.83|32
1732721720000|2024-11-27 15:35:20|1819.35|1812.05|1818.25|1810.95|1819.7|1812.4|1818.25|1810.95|35
1732721730000|2024-11-27 15:35:30|1818.15|1810.85|1819.09|1811.79|1820.35|1813.05|1818.15|1810.85|28
1732721740000|2024-11-27 15:35:40|1819.06|1811.76|1820.3|1813|1820.85|1813.55|1818.9|1811.6|33
1732721750000|2024-11-27 15:35:50|1820.33|1813.03|1822.1|1814.8|1822.7|1815.4|1820.33|1813.03|29
1732721760000|2024-11-27 15:36:00|1822.06|1814.76|1822.4|1815.1|1823.35|1816.05|1821.15|1813.85|26
1732721770000|2024-11-27 15:36:10|1822.55|1815.25|1823.7|1816.4|1824.75|1817.45|1822.55|1815.25|32
1732721780000|2024-11-27 15:36:20|1823.91|1816.61|1821.33|1814.03|1824.1|1816.8|1819.65|1812.35|33
1732721790000|2024-11-27 15:36:30|1821.39|1814.09|1821.1|1813.8|1822.6|1815.3|1820.75|1813.45|23
1732721800000|2024-11-27 15:36:40|1821.05|1813.75|1819.75|1812.45|1821.65|1814.35|1818.65|1811.35|35
1732721810000|2024-11-27 15:36:50|1819.65|1812.35|1819.15|1811.85|1819.9|1812.6|1817.3|1810|26
1732721820000|2024-11-27 15:37:00|1819.95|1812.65|1822.65|1815.35|1822.65|1815.35|1819.15|1811.85|34
1732721830000|2024-11-27 15:37:10|1822.6|1815.3|1824.55|1817.25|1824.8|1817.5|1822.34|1815.04|35
1732721840000|2024-11-27 15:37:20|1824.35|1817.05|1823.95|1816.65|1825.3|1818|1823.65|1816.35|32
1732721850000|2024-11-27 15:37:30|1824.4|1817.1|1819.65|1812.35|1824.55|1817.25|1819.65|1812.35|23
1732721860000|2024-11-27 15:37:40|1818.85|1811.55|1820.15|1812.85|1820.75|1813.45|1818.75|1811.45|29
1732721870000|2024-11-27 15:37:50|1820.35|1813.05|1817.35|1810.05|1820.35|1813.05|1817.35|1810.05|26
1732721880000|2024-11-27 15:38:00|1818.35|1811.05|1818.65|1811.35|1819.65|1812.35|1817.35|1810.05|25
1732721890000|2024-11-27 15:38:10|1818.35|1811.05|1819.75|1812.45|1819.85|1812.55|1818.35|1811.05|25
1732721900000|2024-11-27 15:38:20|1819.53|1812.23|1820.15|1812.85|1820.7|1813.4|1819.15|1811.85|24
1732721910000|2024-11-27 15:38:30|1819.85|1812.55|1820.2|1812.9|1820.4|1813.1|1818.3|1811|23
1732721920000|2024-11-27 15:38:40|1820.1|1812.8|1819.67|1812.37|1820.51|1813.21|1818.35|1811.05|26
1732721930000|2024-11-27 15:38:50|1820.05|1812.75|1821.65|1814.35|1821.65|1814.35|1819.15|1811.85|24
1732721940000|2024-11-27 15:39:00|1820.65|1813.35|1821.35|1814.05|1822.48|1815.18|1820.3|1813|27
1732721950000|2024-11-27 15:39:10|1822.35|1815.05|1822.25|1814.95|1822.9|1815.6|1820.73|1813.43|32
1732721960000|2024-11-27 15:39:20|1822.55|1815.25|1820.65|1813.35|1823.95|1816.65|1819.4|1812.1|35
1732721970000|2024-11-27 15:39:30|1820.15|1812.85|1820.7|1813.4|1821.7|1814.4|1818.4|1811.1|31
1732721980000|2024-11-27 15:39:40|1821.06|1813.76|1822.35|1815.05|1822.4|1815.1|1819.55|1812.25|33
1732721990000|2024-11-27 15:39:50|1822.15|1814.85|1820.7|1813.4|1822.15|1814.85|1820.15|1812.85|30
1732722000000|2024-11-27 15:40:00|1819.65|1812.35|1818.58|1811.28|1820.5|1813.2|1817.15|1809.85|28
1732722010000|2024-11-27 15:40:10|1818.38|1811.08|1818.81|1811.51|1820.3|1813|1817.65|1810.35|31
1732722020000|2024-11-27 15:40:20|1819.07|1811.77|1818.15|1810.85|1819.5|1812.2|1817.86|1810.56|29
1732722030000|2024-11-27 15:40:30|1818.75|1811.45|1819.65|1812.35|1820.25|1812.95|1818.3|1811|18
1732722040000|2024-11-27 15:40:40|1819.15|1811.85|1819.65|1812.35|1819.9|1812.6|1819.15|1811.85|18
1732722050000|2024-11-27 15:40:50|1819.15|1811.85|1820.4|1813.1|1820.6|1813.3|1818.25|1810.95|32
1732722060000|2024-11-27 15:41:00|1820.35|1813.05|1820.45|1813.15|1821.45|1814.15|1820.15|1812.85|25
1732722070000|2024-11-27 15:41:10|1820|1812.7|1820.75|1813.45|1821.65|1814.35|1819.4|1812.1|34
1732722080000|2024-11-27 15:41:20|1819.5|1812.2|1820.35|1813.05|1821.35|1814.05|1819.5|1812.2|23
1732722090000|2024-11-27 15:41:30|1820.4|1813.1|1821.85|1814.55|1822.42|1815.12|1820.3|1813|26
1732722100000|2024-11-27 15:41:40|1821.95|1814.65|1822.3|1815|1823.15|1815.85|1821.55|1814.25|24
1732722110000|2024-11-27 15:41:50|1822.35|1815.05|1822.4|1815.1|1822.81|1815.51|1821.35|1814.05|34
1732722120000|2024-11-27 15:42:00|1821.35|1814.05|1820.15|1812.85|1822.11|1814.81|1819.3|1812|28
1732722130000|2024-11-27 15:42:10|1820.35|1813.05|1818.45|1811.15|1821.1|1813.8|1818.45|1811.15|28
1732722140000|2024-11-27 15:42:20|1818.35|1811.05|1819.3|1812|1820.5|1813.2|1818.15|1810.85|23
1732722150000|2024-11-27 15:42:30|1819.35|1812.05|1818.4|1811.1|1819.85|1812.55|1817.35|1810.05|28
1732722160000|2024-11-27 15:42:40|1817.4|1810.1|1818.3|1811|1818.4|1811.1|1815.45|1808.15|32
1732722170000|2024-11-27 15:42:50|1817.82|1810.52|1818.45|1811.15|1819.07|1811.77|1817.18|1809.88|30
1732722180000|2024-11-27 15:43:00|1818.35|1811.05|1820.55|1813.25|1821.51|1814.21|1818.3|1811|35
1732722190000|2024-11-27 15:43:10|1820.65|1813.35|1822.72|1815.42|1822.95|1815.65|1820.3|1813|34
1732722200000|2024-11-27 15:43:20|1822.73|1815.43|1824.23|1816.93|1825.63|1818.33|1822.2|1814.9|33
1732722210000|2024-11-27 15:43:30|1824.25|1816.95|1824.75|1817.45|1824.8|1817.5|1824.11|1816.81|37
1732722220000|2024-11-27 15:43:40|1824.65|1817.35|1824.65|1817.35|1825.5|1818.2|1824.25|1816.95|34
1732722230000|2024-11-27 15:43:50|1824.85|1817.55|1826.05|1818.75|1826.4|1819.1|1824.55|1817.25|37
1732722240000|2024-11-27 15:44:00|1826|1818.7|1828.64|1821.34|1828.75|1821.45|1825.6|1818.3|34
1732722250000|2024-11-27 15:44:10|1828.59|1821.29|1829.24|1821.94|1829.24|1821.94|1828.56|1821.26|32
1732722260000|2024-11-27 15:44:20|1829.05|1821.75|1830.61|1823.31|1831.25|1823.95|1829.05|1821.75|38
1732722270000|2024-11-27 15:44:30|1830.5|1823.2|1831.25|1823.95|1831.25|1823.95|1829.65|1822.35|17
1732722280000|2024-11-27 15:44:40|1831.15|1823.85|1828.48|1821.18|1831.65|1824.35|1827.92|1820.62|29
1732722290000|2024-11-27 15:44:50|1828.62|1821.32|1830.5|1823.2|1830.56|1823.26|1828.62|1821.32|36
1732722300000|2024-11-27 15:45:00|1829.68|1822.38|1831.45|1824.15|1831.94|1824.64|1829.68|1822.38|31
1732722310000|2024-11-27 15:45:10|1831.49|1824.19|1832.39|1825.09|1832.82|1825.52|1831.34|1824.04|28
1732722320000|2024-11-27 15:45:20|1832.46|1825.16|1830.62|1823.32|1832.62|1825.32|1829.3|1822|35
1732722330000|2024-11-27 15:45:30|1830.6|1823.3|1828.02|1820.72|1830.6|1823.3|1827.3|1820|33
1732722340000|2024-11-27 15:45:40|1827.98|1820.68|1830.91|1823.61|1832.15|1824.85|1827.48|1820.18|35
1732722350000|2024-11-27 15:45:50|1830.29|1822.99|1829.55|1822.25|1831.15|1823.85|1828.81|1821.51|37
1732722360000|2024-11-27 15:46:00|1829.4|1822.1|1827.51|1820.21|1830.8|1823.5|1826.8|1819.5|31
1732722370000|2024-11-27 15:46:10|1827.45|1820.15|1829.8|1822.5|1829.8|1822.5|1826.75|1819.45|36
1732722380000|2024-11-27 15:46:20|1830.05|1822.75|1830.25|1822.95|1831.49|1824.19|1830.05|1822.75|31
1732722390000|2024-11-27 15:46:30|1830.3|1823|1828.65|1821.35|1831.65|1824.35|1827.85|1820.55|38
1732722400000|2024-11-27 15:46:40|1828.55|1821.25|1829.58|1822.28|1830.45|1823.15|1828.55|1821.25|38
1732722410000|2024-11-27 15:46:50|1829.47|1822.17|1827.7|1820.4|1829.6|1822.3|1827.7|1820.4|37
1732722420000|2024-11-27 15:47:00|1828.49|1821.19|1829.85|1822.55|1830.75|1823.45|1828.15|1820.85|36
1732722430000|2024-11-27 15:47:10|1830.15|1822.85|1830.05|1822.75|1830.53|1823.23|1829.5|1822.2|32
1732722440000|2024-11-27 15:47:20|1830.15|1822.85|1828.06|1820.76|1830.3|1823|1828.06|1820.76|30
1732722450000|2024-11-27 15:47:30|1828.45|1821.15|1829.65|1822.35|1830.1|1822.8|1828|1820.7|34
1732722460000|2024-11-27 15:47:40|1829.5|1822.2|1829.07|1821.77|1829.55|1822.25|1828|1820.7|35
1732722470000|2024-11-27 15:47:50|1829.05|1821.75|1826.35|1819.05|1829.2|1821.9|1825.75|1818.45|35
1732722480000|2024-11-27 15:48:00|1826.18|1818.88|1825.85|1818.55|1827.5|1820.2|1825.59|1818.29|39
1732722490000|2024-11-27 15:48:10|1825.7|1818.4|1822.05|1814.75|1825.7|1818.4|1822.05|1814.75|32
1732722500000|2024-11-27 15:48:20|1822.72|1815.42|1821.45|1814.15|1822.75|1815.45|1820.7|1813.4|34
1732722510000|2024-11-27 15:48:30|1821.18|1813.88|1819.35|1812.05|1821.58|1814.28|1819.15|1811.85|34
1732722520000|2024-11-27 15:48:40|1819.5|1812.2|1819.58|1812.28|1820.6|1813.3|1819.4|1812.1|34
1732722530000|2024-11-27 15:48:50|1819.56|1812.26|1820.55|1813.25|1820.89|1813.59|1819.25|1811.95|35
1732722540000|2024-11-27 15:49:00|1821.1|1813.8|1823.46|1816.16|1824.12|1816.82|1820.7|1813.4|39
1732722550000|2024-11-27 15:49:10|1823.5|1816.2|1825.22|1817.92|1825.22|1817.92|1822.4|1815.1|36
1732722560000|2024-11-27 15:49:20|1825.17|1817.87|1823.15|1815.85|1825.75|1818.45|1822.55|1815.25|36
1732722570000|2024-11-27 15:49:30|1823.1|1815.8|1822.4|1815.1|1823.25|1815.95|1821.71|1814.41|33
1732722580000|2024-11-27 15:49:40|1822.46|1815.16|1820.85|1813.55|1822.6|1815.3|1820.83|1813.53|37
1732722590000|2024-11-27 15:49:50|1820.8|1813.5|1822.59|1815.29|1822.59|1815.29|1820.78|1813.48|36
1732722600000|2024-11-27 15:50:00|1822.49|1815.19|1823.35|1816.05|1823.35|1816.05|1822|1814.7|38
1732722610000|2024-11-27 15:50:10|1823.38|1816.08|1822.7|1815.4|1824.15|1816.85|1822.39|1815.09|33
1732722620000|2024-11-27 15:50:20|1823.35|1816.05|1821.3|1814|1824.03|1816.73|1821.3|1814|38
1732722630000|2024-11-27 15:50:30|1821.35|1814.05|1821.43|1814.13|1822.35|1815.05|1820.55|1813.25|37
1732722640000|2024-11-27 15:50:40|1821.48|1814.18|1821.05|1813.75|1821.78|1814.48|1820.48|1813.18|34
1732722650000|2024-11-27 15:50:50|1821.1|1813.8|1818.83|1811.53|1821.1|1813.8|1818.83|1811.53|33
1732722660000|2024-11-27 15:51:00|1819.66|1812.36|1817.45|1810.15|1820|1812.7|1817.45|1810.15|29
1732722670000|2024-11-27 15:51:10|1817.3|1810|1818.76|1811.46|1818.9|1811.6|1817.2|1809.9|34
1732722680000|2024-11-27 15:51:20|1818.71|1811.41|1817.25|1809.95|1818.75|1811.45|1816.7|1809.4|28
1732722690000|2024-11-27 15:51:30|1817.63|1810.33|1817.5|1810.2|1817.78|1810.48|1816.45|1809.15|29
1732722700000|2024-11-27 15:51:40|1817.43|1810.13|1816.1|1808.8|1817.55|1810.25|1815.3|1808|25
1732722710000|2024-11-27 15:51:50|1816.25|1808.95|1816.3|1809|1817.3|1810|1815.1|1807.8|29
1732722720000|2024-11-27 15:52:00|1816.35|1809.05|1818.4|1811.1|1819.4|1812.1|1816.35|1809.05|27
1732722730000|2024-11-27 15:52:10|1818.3|1811|1819.53|1812.23|1819.55|1812.25|1818.3|1811|23
1732722740000|2024-11-27 15:52:20|1819.85|1812.55|1820.11|1812.81|1820.25|1812.95|1818.69|1811.39|20
1732722750000|2024-11-27 15:52:30|1820.15|1812.85|1818.55|1811.25|1820.4|1813.1|1818.55|1811.25|34
1732722760000|2024-11-27 15:52:40|1818.95|1811.65|1817.95|1810.65|1820.05|1812.75|1817.74|1810.44|30
1732722770000|2024-11-27 15:52:50|1817.8|1810.5|1818.65|1811.35|1819.25|1811.95|1817.65|1810.35|30
1732722780000|2024-11-27 15:53:00|1818.7|1811.4|1816.65|1809.35|1818.75|1811.45|1816.4|1809.1|34
1732722790000|2024-11-27 15:53:10|1815.9|1808.6|1818.9|1811.6|1819.5|1812.2|1815.9|1808.6|24
1732722800000|2024-11-27 15:53:20|1818.95|1811.65|1816.45|1809.15|1819|1811.7|1816.45|1809.15|30
1732722810000|2024-11-27 15:53:30|1816.4|1809.1|1817.18|1809.88|1817.65|1810.35|1816.3|1809|19
1732722820000|2024-11-27 15:53:40|1817.15|1809.85|1817.5|1810.2|1818.5|1811.2|1817.15|1809.85|23
1732722830000|2024-11-27 15:53:50|1818.6|1811.3|1817.55|1810.25|1818.6|1811.3|1816.55|1809.25|35
1732722840000|2024-11-27 15:54:00|1817.45|1810.15|1816.7|1809.4|1817.65|1810.35|1816.65|1809.35|31
1732722850000|2024-11-27 15:54:10|1816.85|1809.55|1817.2|1809.9|1818.05|1810.75|1816.15|1808.85|27
1732722860000|2024-11-27 15:54:20|1817.35|1810.05|1817.15|1809.85|1818|1810.7|1816.65|1809.35|20
1732722870000|2024-11-27 15:54:30|1816.4|1809.1|1816.2|1808.9|1817.6|1810.3|1815.35|1808.05|19
1732722880000|2024-11-27 15:54:40|1816.48|1809.18|1816.15|1808.85|1816.48|1809.18|1814.15|1806.85|24
1732722890000|2024-11-27 15:54:50|1816.9|1809.6|1816.5|1809.2|1816.9|1809.6|1814.65|1807.35|17
1732722900000|2024-11-27 15:55:00|1815.3|1808|1815.35|1808.05|1816.55|1809.25|1815.3|1808|8
1732722910000|2024-11-27 15:55:10|1816.45|1809.15|1815.15|1807.85|1816.5|1809.2|1815.15|1807.85|13
1732722920000|2024-11-27 15:55:20|1816.35|1809.05|1815.15|1807.85|1816.35|1809.05|1814.69|1807.39|17
1732722930000|2024-11-27 15:55:30|1815.35|1808.05|1814.65|1807.35|1816.05|1808.75|1814.65|1807.35|15
1732722940000|2024-11-27 15:55:40|1815.15|1807.85|1816.15|1808.85|1816.7|1809.4|1813.65|1806.35|27
1732722950000|2024-11-27 15:55:50|1816.65|1809.35|1815.7|1808.4|1816.65|1809.35|1815.15|1807.85|19
1732722960000|2024-11-27 15:56:00|1815.4|1808.1|1816.15|1808.85|1817.04|1809.74|1814.44|1807.14|29
1732722970000|2024-11-27 15:56:10|1816.65|1809.35|1817.75|1810.45|1819.05|1811.75|1815.65|1808.35|19
1732722980000|2024-11-27 15:56:20|1816.65|1809.35|1817.2|1809.9|1818.65|1811.35|1816.65|1809.35|24
1732722990000|2024-11-27 15:56:30|1817.75|1810.45|1815.65|1808.35|1817.75|1810.45|1815.65|1808.35|14
1732723000000|2024-11-27 15:56:40|1815.15|1807.85|1815.75|1808.45|1816.55|1809.25|1814.65|1807.35|21
1732723010000|2024-11-27 15:56:50|1814.65|1807.35|1814.15|1806.85|1815.75|1808.45|1813.35|1806.05|26
1732723020000|2024-11-27 15:57:00|1814.65|1807.35|1816.6|1809.3|1816.6|1809.3|1814.19|1806.89|19
1732723030000|2024-11-27 15:57:10|1815.65|1808.35|1814.65|1807.35|1815.75|1808.45|1813.65|1806.35|24
1732723040000|2024-11-27 15:57:20|1813.65|1806.35|1816.34|1809.04|1816.34|1809.04|1813.65|1806.35|26
1732723050000|2024-11-27 15:57:30|1816.65|1809.35|1816.15|1808.85|1817.65|1810.35|1815.4|1808.1|20
1732723060000|2024-11-27 15:57:40|1816.6|1809.3|1817.68|1810.38|1818.8|1811.5|1816.6|1809.3|22
1732723070000|2024-11-27 15:57:50|1818.2|1810.9|1817.65|1810.35|1818.65|1811.35|1816.4|1809.1|16
1732723080000|2024-11-27 15:58:00|1817.3|1810|1817.3|1810|1819.8|1812.5|1817.3|1810|28
1732723090000|2024-11-27 15:58:10|1817.65|1810.35|1818.05|1810.75|1818.75|1811.45|1816.4|1809.1|27
1732723100000|2024-11-27 15:58:20|1817.85|1810.55|1816.65|1809.35|1818.75|1811.45|1816.45|1809.15|29
1732723110000|2024-11-27 15:58:30|1816.35|1809.05|1817.69|1810.39|1818.9|1811.6|1816.35|1809.05|22
1732723120000|2024-11-27 15:58:40|1817.35|1810.05|1816.2|1808.9|1818.64|1811.34|1816.18|1808.88|25
1732723130000|2024-11-27 15:58:50|1815.9|1808.6|1813.62|1806.32|1815.9|1808.6|1812.45|1805.15|33
1732723140000|2024-11-27 15:59:00|1813.75|1806.45|1812.78|1805.48|1813.78|1806.48|1811.94|1804.64|32
1732723150000|2024-11-27 15:59:10|1813.15|1805.85|1811.65|1804.35|1813.85|1806.55|1809.95|1802.65|24
1732723160000|2024-11-27 15:59:20|1810.65|1803.35|1810.26|1802.96|1811.25|1803.95|1809.4|1802.1|27
1732723170000|2024-11-27 15:59:30|1810.75|1803.45|1810.4|1803.1|1811.63|1804.33|1809.45|1802.15|19
1732723180000|2024-11-27 15:59:40|1810.65|1803.35|1811.8|1804.5|1811.9|1804.6|1809.35|1802.05|32
1732723190000|2024-11-27 15:59:50|1810.65|1803.35|1810.65|1803.35|1811.9|1804.6|1810.15|1802.85|20
1732723200000|2024-11-27 16:00:00|1809.8|1802.5|1811.65|1804.35|1812.49|1805.19|1809.55|1802.25|30
1732723210000|2024-11-27 16:00:10|1811.15|1803.85|1813.95|1806.65|1814.65|1807.35|1811.15|1803.85|28
1732723220000|2024-11-27 16:00:20|1814.15|1806.85|1813.15|1805.85|1814.65|1807.35|1812.5|1805.2|33
1732723230000|2024-11-27 16:00:30|1813|1805.7|1813.65|1806.35|1813.8|1806.5|1812.3|1805|25
1732723240000|2024-11-27 16:00:40|1813.15|1805.85|1814.19|1806.89|1814.8|1807.5|1812.7|1805.4|29
1732723250000|2024-11-27 16:00:50|1814.68|1807.38|1811.4|1804.1|1814.7|1807.4|1810.64|1803.34|35
1732723260000|2024-11-27 16:01:00|1812.7|1805.4|1812.75|1805.45|1813.8|1806.5|1811.65|1804.35|30
1732723270000|2024-11-27 16:01:10|1813.85|1806.55|1814.1|1806.8|1814.1|1806.8|1812.5|1805.2|33
1732723280000|2024-11-27 16:01:20|1814.65|1807.35|1813.55|1806.25|1814.65|1807.35|1812.66|1805.36|28
1732723290000|2024-11-27 16:01:30|1814.5|1807.2|1811.35|1804.05|1814.65|1807.35|1811.35|1804.05|31
1732723300000|2024-11-27 16:01:40|1811.6|1804.3|1813.22|1805.92|1813.77|1806.47|1810.4|1803.1|36
1732723310000|2024-11-27 16:01:50|1813.18|1805.88|1810.7|1803.4|1814.2|1806.9|1810.7|1803.4|33
1732723320000|2024-11-27 16:02:00|1810.8|1803.5|1809.74|1802.44|1811.09|1803.79|1808.45|1801.15|26
1732723330000|2024-11-27 16:02:10|1809.85|1802.55|1811.6|1804.3|1813.3|1806|1809.55|1802.25|38
1732723340000|2024-11-27 16:02:20|1811.35|1804.05|1810.6|1803.3|1812.15|1804.85|1810.5|1803.2|29
1732723350000|2024-11-27 16:02:30|1810.8|1803.5|1811.45|1804.15|1812.55|1805.25|1810.35|1803.05|28
1732723360000|2024-11-27 16:02:40|1810.65|1803.35|1809.45|1802.15|1811.25|1803.95|1808.65|1801.35|28
1732723370000|2024-11-27 16:02:50|1809.35|1802.05|1808.15|1800.85|1810|1802.7|1808.15|1800.85|30
1732723380000|2024-11-27 16:03:00|1809.15|1801.85|1805.3|1798|1809.15|1801.85|1805.3|1798|28
1732723390000|2024-11-27 16:03:10|1805.65|1798.35|1805.62|1798.32|1806.8|1799.5|1805.3|1798|20
1732723400000|2024-11-27 16:03:20|1805.52|1798.22|1804.75|1797.45|1805.9|1798.6|1804.45|1797.15|36
1732723410000|2024-11-27 16:03:30|1804.48|1797.18|1806.58|1799.28|1807.56|1800.26|1803.83|1796.53|31
1732723420000|2024-11-27 16:03:40|1806.65|1799.35|1806.35|1799.05|1807.15|1799.85|1804.37|1797.07|34
1732723430000|2024-11-27 16:03:50|1806.25|1798.95|1806.9|1799.6|1808.06|1800.76|1805.3|1798|29
1732723440000|2024-11-27 16:04:00|1807.05|1799.75|1808.35|1801.05|1809.15|1801.85|1805.85|1798.55|23
1732723450000|2024-11-27 16:04:10|1809.53|1802.23|1807.75|1800.45|1809.53|1802.23|1805.65|1798.35|32
1732723460000|2024-11-27 16:04:20|1807.63|1800.33|1807.35|1800.05|1808.24|1800.94|1805.68|1798.38|30
1732723470000|2024-11-27 16:04:30|1807.15|1799.85|1805.15|1797.85|1807.15|1799.85|1804.35|1797.05|16
1732723480000|2024-11-27 16:04:40|1804.65|1797.35|1807.75|1800.45|1807.75|1800.45|1804.35|1797.05|32
1732723490000|2024-11-27 16:04:50|1807.8|1800.5|1804.65|1797.35|1807.85|1800.55|1804.15|1796.85|26
1732723500000|2024-11-27 16:05:00|1804.15|1796.85|1802.65|1795.35|1804.25|1796.95|1802.65|1795.35|15
1732723510000|2024-11-27 16:05:10|1802.45|1795.15|1802.15|1794.85|1804.35|1797.05|1800.73|1793.43|30
1732723520000|2024-11-27 16:05:20|1802.3|1795|1800.6|1793.3|1802.9|1795.6|1800.15|1792.85|26
1732723530000|2024-11-27 16:05:30|1800.1|1792.8|1800.15|1792.85|1801.67|1794.37|1799.15|1791.85|28
1732723540000|2024-11-27 16:05:40|1800.41|1793.11|1800.15|1792.85|1801.4|1794.1|1800.15|1792.85|14
1732723550000|2024-11-27 16:05:50|1800.3|1793|1801.55|1794.25|1801.8|1794.5|1800.15|1792.85|18
1732723560000|2024-11-27 16:06:00|1801.5|1794.2|1803.3|1796|1803.3|1796|1800.3|1793|33
1732723570000|2024-11-27 16:06:10|1804.79|1797.49|1802.62|1795.32|1805.15|1797.85|1802.15|1794.85|29
1732723580000|2024-11-27 16:06:20|1802.58|1795.28|1805.15|1797.85|1805.65|1798.35|1801.56|1794.26|31
1732723590000|2024-11-27 16:06:30|1805.25|1797.95|1804.21|1796.91|1806.85|1799.55|1803.65|1796.35|28
1732723600000|2024-11-27 16:06:40|1804.15|1796.85|1802.15|1794.85|1804.15|1796.85|1801.15|1793.85|25
1732723610000|2024-11-27 16:06:50|1802.5|1795.2|1803.42|1796.12|1803.45|1796.15|1802.15|1794.85|16
1732723620000|2024-11-27 16:07:00|1803.15|1795.85|1803.15|1795.85|1804.15|1796.85|1803.15|1795.85|9
1732723630000|2024-11-27 16:07:10|1804.3|1797|1803.37|1796.07|1804.3|1797|1801.94|1794.64|22
1732723640000|2024-11-27 16:07:20|1803.4|1796.1|1805.65|1798.35|1805.65|1798.35|1803.4|1796.1|10
1732723650000|2024-11-27 16:07:30|1804.65|1797.35|1804.58|1797.28|1805.8|1798.5|1802.65|1795.35|22
1732723660000|2024-11-27 16:07:40|1804.7|1797.4|1804.58|1797.28|1805.75|1798.45|1804.58|1797.28|20
1732723670000|2024-11-27 16:07:50|1804.6|1797.3|1803.6|1796.3|1805.15|1797.85|1803.15|1795.85|18
1732723680000|2024-11-27 16:08:00|1804.15|1796.85|1803.65|1796.35|1804.65|1797.35|1802.4|1795.1|20
1732723690000|2024-11-27 16:08:10|1803.35|1796.05|1806.1|1798.8|1806.15|1798.85|1803.35|1796.05|18
1732723700000|2024-11-27 16:08:20|1806.65|1799.35|1806.74|1799.44|1807.75|1800.45|1805.54|1798.24|22
1732723710000|2024-11-27 16:08:30|1805.73|1798.43|1805.65|1798.35|1808.1|1800.8|1805.15|1797.85|16
1732723720000|2024-11-27 16:08:40|1805.15|1797.85|1806.15|1798.85|1806.85|1799.55|1805.15|1797.85|16
1732723730000|2024-11-27 16:08:50|1806.7|1799.4|1807.6|1800.3|1807.6|1800.3|1805.5|1798.2|20
1732723740000|2024-11-27 16:09:00|1807.46|1800.16|1809.15|1801.85|1810.1|1802.8|1807.46|1800.16|29
1732723750000|2024-11-27 16:09:10|1809.65|1802.35|1807.15|1799.85|1809.65|1802.35|1807.15|1799.85|21
1732723760000|2024-11-27 16:09:20|1807.35|1800.05|1806.55|1799.25|1808.15|1800.85|1806.54|1799.24|18
1732723770000|2024-11-27 16:09:30|1806.24|1798.94|1806.15|1798.85|1806.85|1799.55|1805.15|1797.85|18
1732723780000|2024-11-27 16:09:40|1806.35|1799.05|1806.65|1799.35|1808.15|1800.85|1806.35|1799.05|19
1732723790000|2024-11-27 16:09:50|1807.75|1800.45|1808.6|1801.3|1808.6|1801.3|1804.55|1797.25|22
1732723800000|2024-11-27 16:10:00|1807.23|1799.93|1809.7|1802.4|1809.7|1802.4|1807.15|1799.85|27
1732723810000|2024-11-27 16:10:10|1809.95|1802.65|1808.38|1801.08|1809.95|1802.65|1807.68|1800.38|23
1732723820000|2024-11-27 16:10:20|1808.63|1801.33|1810.65|1803.35|1811.2|1803.9|1808.15|1800.85|30
1732723830000|2024-11-27 16:10:30|1810.48|1803.18|1808.35|1801.05|1810.65|1803.35|1806.35|1799.05|19
1732723840000|2024-11-27 16:10:40|1807.15|1799.85|1808.65|1801.35|1808.95|1801.65|1806.65|1799.35|17
1732723850000|2024-11-27 16:10:50|1809.55|1802.25|1808.65|1801.35|1809.95|1802.65|1808.2|1800.9|21
1732723860000|2024-11-27 16:11:00|1808.4|1801.1|1806.15|1798.85|1808.65|1801.35|1806.15|1798.85|22
1732723870000|2024-11-27 16:11:10|1806.38|1799.08|1804.6|1797.3|1806.65|1799.35|1804.15|1796.85|21
1732723880000|2024-11-27 16:11:20|1805.1|1797.8|1800.37|1793.07|1805.1|1797.8|1800.27|1792.97|24
1732723890000|2024-11-27 16:11:30|1800.35|1793.05|1801.2|1793.9|1801.64|1794.34|1800.15|1792.85|35
1732723900000|2024-11-27 16:11:40|1800.47|1793.17|1800.65|1793.35|1800.65|1793.35|1799.35|1792.05|15
1732723910000|2024-11-27 16:11:50|1801.65|1794.35|1802.15|1794.85|1804.12|1796.82|1801.15|1793.85|28
1732723920000|2024-11-27 16:12:00|1801.65|1794.35|1800.8|1793.5|1802.6|1795.3|1799.3|1792|22
1732723930000|2024-11-27 16:12:10|1800.66|1793.36|1802.15|1794.85|1803.03|1795.73|1800.55|1793.25|26
1732723940000|2024-11-27 16:12:20|1803.35|1796.05|1800.15|1792.85|1803.35|1796.05|1800.15|1792.85|15
1732723950000|2024-11-27 16:12:30|1801.75|1794.45|1802.28|1794.98|1803.13|1795.83|1800.15|1792.85|20
1732723960000|2024-11-27 16:12:40|1802.3|1795|1804.6|1797.3|1804.7|1797.4|1802.25|1794.95|26
1732723970000|2024-11-27 16:12:50|1804.48|1797.18|1806.01|1798.71|1806.55|1799.25|1804.48|1797.18|28
1732723980000|2024-11-27 16:13:00|1806.41|1799.11|1808.65|1801.35|1809.2|1801.9|1806.25|1798.95|21
1732723990000|2024-11-27 16:13:10|1808.15|1800.85|1808.65|1801.35|1809.3|1802|1807.4|1800.1|20
1732724000000|2024-11-27 16:13:20|1808.15|1800.85|1810.02|1802.72|1810.3|1803|1808.15|1800.85|23
1732724010000|2024-11-27 16:13:30|1809.8|1802.5|1809.15|1801.85|1810.2|1802.9|1807.9|1800.6|34
1732724020000|2024-11-27 16:13:40|1809.09|1801.79|1809.45|1802.15|1809.7|1802.4|1808.3|1801|25
1732724030000|2024-11-27 16:13:50|1809.15|1801.85|1808.27|1800.97|1809.8|1802.5|1807.69|1800.39|33
1732724040000|2024-11-27 16:14:00|1808.23|1800.93|1807.15|1799.85|1808.23|1800.93|1806.3|1799|26
1732724050000|2024-11-27 16:14:10|1806.6|1799.3|1808.65|1801.35|1810.1|1802.8|1806.6|1799.3|26
1732724060000|2024-11-27 16:14:20|1808.3|1801|1808.15|1800.85|1809.15|1801.85|1807.3|1800|18
1732724070000|2024-11-27 16:14:30|1808.04|1800.74|1810.3|1803|1810.55|1803.25|1807.73|1800.43|30
1732724080000|2024-11-27 16:14:40|1810.4|1803.1|1810.65|1803.35|1810.9|1803.6|1809.65|1802.35|19
1732724090000|2024-11-27 16:14:50|1810.4|1803.1|1811.65|1804.35|1811.65|1804.35|1810.35|1803.05|5
1732724100000|2024-11-27 16:15:00|1811.15|1803.85|1810.45|1803.15|1811.8|1804.5|1809.35|1802.05|23
1732724110000|2024-11-27 16:15:10|1811.79|1804.49|1810.3|1803|1811.79|1804.49|1809.4|1802.1|30
1732724120000|2024-11-27 16:15:20|1810.35|1803.05|1810.15|1802.85|1811.3|1804|1809.35|1802.05|15
1732724130000|2024-11-27 16:15:30|1809.65|1802.35|1810.65|1803.35|1812.15|1804.85|1809.65|1802.35|20
1732724140000|2024-11-27 16:15:40|1810.35|1803.05|1809.65|1802.35|1812.15|1804.85|1809.65|1802.35|25
1732724150000|2024-11-27 16:15:50|1809.3|1802|1811.15|1803.85|1811.65|1804.35|1809.3|1802|15
1732724160000|2024-11-27 16:16:00|1811.3|1804|1810.35|1803.05|1812.75|1805.45|1810.15|1802.85|23
1732724170000|2024-11-27 16:16:10|1810.6|1803.3|1811.45|1804.15|1811.65|1804.35|1810.5|1803.2|20
1732724180000|2024-11-27 16:16:20|1811.25|1803.95|1812.1|1804.8|1812.15|1804.85|1809.35|1802.05|25
1732724190000|2024-11-27 16:16:30|1812.11|1804.81|1814.15|1806.85|1814.15|1806.85|1812.09|1804.79|20
1732724200000|2024-11-27 16:16:40|1813.65|1806.35|1813.6|1806.3|1814.65|1807.35|1813.15|1805.85|16
1732724210000|2024-11-27 16:16:50|1813.15|1805.85|1812.15|1804.85|1813.58|1806.28|1811.4|1804.1|23
1732724220000|2024-11-27 16:17:00|1811.65|1804.35|1810.15|1802.85|1811.75|1804.45|1809.3|1802|31
1732724230000|2024-11-27 16:17:10|1810.65|1803.35|1808.45|1801.15|1810.75|1803.45|1808.17|1800.87|28
1732724240000|2024-11-27 16:17:20|1807.88|1800.58|1812.15|1804.85|1812.65|1805.35|1807.88|1800.58|31
1732724250000|2024-11-27 16:17:30|1812.42|1805.12|1810.15|1802.85|1812.42|1805.12|1810.15|1802.85|15
1732724260000|2024-11-27 16:17:40|1810.3|1803|1810.9|1803.6|1811.35|1804.05|1810.15|1802.85|13
1732724270000|2024-11-27 16:17:50|1810.95|1803.65|1811.45|1804.15|1812.4|1805.1|1810.35|1803.05|30
1732724280000|2024-11-27 16:18:00|1811.15|1803.85|1809.4|1802.1|1812.65|1805.35|1809.4|1802.1|22
1732724290000|2024-11-27 16:18:10|1809.15|1801.85|1808.38|1801.08|1810.65|1803.35|1808.38|1801.08|18
1732724300000|2024-11-27 16:18:20|1808.3|1801|1808.65|1801.35|1809.65|1802.35|1808.3|1801|10
1732724310000|2024-11-27 16:18:30|1808.15|1800.85|1805.65|1798.35|1808.85|1801.55|1805.65|1798.35|21
1732724320000|2024-11-27 16:18:40|1805.4|1798.1|1805.5|1798.2|1806.65|1799.35|1805.35|1798.05|10
1732724330000|2024-11-27 16:18:50|1806.2|1798.9|1806.65|1799.35|1806.65|1799.35|1805.3|1798|21
1732724340000|2024-11-27 16:19:00|1807.81|1800.51|1808.36|1801.06|1808.8|1801.5|1807.15|1799.85|26
1732724350000|2024-11-27 16:19:10|1808.15|1800.85|1809.04|1801.74|1809.8|1802.5|1807.35|1800.05|32
1732724360000|2024-11-27 16:19:20|1809.09|1801.79|1810.44|1803.14|1811.15|1803.85|1809.09|1801.79|30
1732724370000|2024-11-27 16:19:30|1810.4|1803.1|1812.3|1805|1813.05|1805.75|1809.7|1802.4|21
1732724380000|2024-11-27 16:19:40|1812.5|1805.2|1813.55|1806.25|1814.65|1807.35|1812.3|1805|29
1732724390000|2024-11-27 16:19:50|1813.15|1805.85|1812.16|1804.86|1813.8|1806.5|1811.34|1804.04|27
1732724400000|2024-11-27 16:20:00|1812.11|1804.81|1811.95|1804.65|1813.4|1806.1|1811.15|1803.85|26
1732724410000|2024-11-27 16:20:10|1811.9|1804.6|1811.55|1804.25|1812.17|1804.87|1810.3|1803|23
1732724420000|2024-11-27 16:20:20|1810.65|1803.35|1809.3|1802|1810.7|1803.4|1809.3|1802|24
1732724430000|2024-11-27 16:20:30|1809.35|1802.05|1809.65|1802.35|1809.7|1802.4|1809.15|1801.85|24
1732724440000|2024-11-27 16:20:40|1809.4|1802.1|1810.51|1803.21|1811.7|1804.4|1809.35|1802.05|22
1732724450000|2024-11-27 16:20:50|1810.23|1802.93|1810.15|1802.85|1810.44|1803.14|1809.65|1802.35|21
1732724460000|2024-11-27 16:21:00|1810.4|1803.1|1810.7|1803.4|1810.7|1803.4|1808.65|1801.35|21
1732724470000|2024-11-27 16:21:10|1810.2|1802.9|1807.15|1799.85|1810.2|1802.9|1806.65|1799.35|17
1732724480000|2024-11-27 16:21:20|1807.65|1800.35|1808.15|1800.85|1809.5|1802.2|1807.15|1799.85|16
1732724490000|2024-11-27 16:21:30|1808.3|1801|1808.15|1800.85|1809.15|1801.85|1807.59|1800.29|16
1732724500000|2024-11-27 16:21:40|1808.35|1801.05|1810.65|1803.35|1811.65|1804.35|1808.35|1801.05|25
1732724510000|2024-11-27 16:21:50|1811.65|1804.35|1811.15|1803.85|1811.65|1804.35|1810.15|1802.85|7
1732724520000|2024-11-27 16:22:00|1811.65|1804.35|1812.65|1805.35|1813.65|1806.35|1811.65|1804.35|12
1732724530000|2024-11-27 16:22:10|1813.75|1806.45|1812.15|1804.85|1813.75|1806.45|1812.15|1804.85|15
1732724540000|2024-11-27 16:22:20|1812.47|1805.17|1811.34|1804.04|1812.51|1805.21|1810.15|1802.85|25
1732724550000|2024-11-27 16:22:30|1810.65|1803.35|1811.43|1804.13|1811.81|1804.51|1809.65|1802.35|20
1732724560000|2024-11-27 16:22:40|1811.47|1804.17|1811.15|1803.85|1811.75|1804.45|1810.65|1803.35|10
1732724570000|2024-11-27 16:22:50|1810.58|1803.28|1810.51|1803.21|1811.05|1803.75|1809.35|1802.05|16
1732724580000|2024-11-27 16:23:00|1810.23|1802.93|1807.15|1799.85|1810.23|1802.93|1807.15|1799.85|15
1732724590000|2024-11-27 16:23:10|1806.15|1798.85|1805.15|1797.85|1807.15|1799.85|1805.15|1797.85|7
1732724600000|2024-11-27 16:23:20|1805.65|1798.35|1805.15|1797.85|1807.65|1800.35|1805.15|1797.85|12
1732724610000|2024-11-27 16:23:30|1804.65|1797.35|1803.15|1795.85|1804.65|1797.35|1803.15|1795.85|11
1732724620000|2024-11-27 16:23:40|1803.65|1796.35|1802.58|1795.28|1804.1|1796.8|1802.15|1794.85|14
1732724630000|2024-11-27 16:23:50|1803.1|1795.8|1803.15|1795.85|1803.8|1796.5|1802.4|1795.1|7
1732724640000|2024-11-27 16:24:00|1804.25|1796.95|1807.15|1799.85|1807.65|1800.35|1804.15|1796.85|20
1732724650000|2024-11-27 16:24:10|1806.65|1799.35|1807.15|1799.85|1808.06|1800.76|1806.15|1798.85|14
1732724660000|2024-11-27 16:24:20|1807.65|1800.35|1805.34|1798.04|1807.65|1800.35|1805.15|1797.85|16
1732724670000|2024-11-27 16:24:30|1805.15|1797.85|1805.15|1797.85|1805.8|1798.5|1804.65|1797.35|11
1732724680000|2024-11-27 16:24:40|1805.65|1798.35|1805.15|1797.85|1806.4|1799.1|1804.65|1797.35|15
1732724690000|2024-11-27 16:24:50|1804.65|1797.35|1805.15|1797.85|1805.7|1798.4|1803.65|1796.35|12
1732724700000|2024-11-27 16:25:00|1806.25|1798.95|1805.35|1798.05|1807.25|1799.95|1805.15|1797.85|12
1732724710000|2024-11-27 16:25:10|1806.64|1799.34|1806.15|1798.85|1808.15|1800.85|1806.15|1798.85|17
1732724720000|2024-11-27 16:25:20|1806.65|1799.35|1804.15|1796.85|1806.75|1799.45|1804.15|1796.85|12
1732724730000|2024-11-27 16:25:30|1803.65|1796.35|1804.65|1797.35|1805.65|1798.35|1803.35|1796.05|16
1732724740000|2024-11-27 16:25:40|1804.15|1796.85|1804.65|1797.35|1806.08|1798.78|1804.15|1796.85|7
1732724750000|2024-11-27 16:25:50|1803.65|1796.35|1803.65|1796.35|1804.8|1797.5|1803.65|1796.35|3
1732724760000|2024-11-27 16:26:00|1803.45|1796.15|1804.15|1796.85|1805.65|1798.35|1803.35|1796.05|14
1732724770000|2024-11-27 16:26:10|1805.8|1798.5|1804.65|1797.35|1805.8|1798.5|1803.35|1796.05|11
1732724780000|2024-11-27 16:26:20|1804.59|1797.29|1805.15|1797.85|1805.8|1798.5|1804.4|1797.1|17
1732724790000|2024-11-27 16:26:30|1804.65|1797.35|1806.15|1798.85|1806.28|1798.98|1804.35|1797.05|10
1732724800000|2024-11-27 16:26:40|1805.65|1798.35|1805.15|1797.85|1805.65|1798.35|1805.15|1797.85|7
1732724810000|2024-11-27 16:26:50|1805.65|1798.35|1804.65|1797.35|1805.65|1798.35|1804.65|1797.35|4
1732724820000|2024-11-27 16:27:00|1804.15|1796.85|1803.56|1796.26|1804.4|1797.1|1803.15|1795.85|7
1732724830000|2024-11-27 16:27:10|1803.63|1796.33|1803.53|1796.23|1804.7|1797.4|1803.15|1795.85|19
1732724840000|2024-11-27 16:27:20|1803.9|1796.6|1801.65|1794.35|1803.9|1796.6|1801.65|1794.35|13
1732724850000|2024-11-27 16:27:30|1801.45|1794.15|1801.15|1793.85|1802.65|1795.35|1800.15|1792.85|13
1732724860000|2024-11-27 16:27:40|1801.65|1794.35|1803.15|1795.85|1804|1796.7|1801.54|1794.24|16
1732724870000|2024-11-27 16:27:50|1803.05|1795.75|1803.15|1795.85|1803.95|1796.65|1803.05|1795.75|10
1732724880000|2024-11-27 16:28:00|1803.35|1796.05|1803.15|1795.85|1804.98|1797.68|1803.15|1795.85|7
1732724890000|2024-11-27 16:28:10|1803.5|1796.2|1802.15|1794.85|1803.5|1796.2|1801.35|1794.05|14
1732724900000|2024-11-27 16:28:20|1803.4|1796.1|1802.15|1794.85|1803.65|1796.35|1801.35|1794.05|13
1732724910000|2024-11-27 16:28:30|1802.65|1795.35|1803.15|1795.85|1804.04|1796.74|1802.15|1794.85|7
1732724920000|2024-11-27 16:28:40|1803.85|1796.55|1802.56|1795.26|1803.85|1796.55|1802.56|1795.26|10
1732724930000|2024-11-27 16:28:50|1803.15|1795.85|1803.52|1796.22|1803.52|1796.22|1802.65|1795.35|4
1732724940000|2024-11-27 16:29:00|1803.55|1796.25|1805.3|1798|1805.75|1798.45|1803.15|1795.85|14
1732724950000|2024-11-27 16:29:10|1806.06|1798.76|1808.95|1801.65|1808.95|1801.65|1804.45|1797.15|23
1732724960000|2024-11-27 16:29:20|1808.86|1801.56|1806.15|1798.85|1808.86|1801.56|1806.15|1798.85|11
1732724970000|2024-11-27 16:29:30|1805.65|1798.35|1806.65|1799.35|1806.85|1799.55|1805.35|1798.05|22
1732724980000|2024-11-27 16:29:40|1806.15|1798.85|1806.65|1799.35|1806.8|1799.5|1805.65|1798.35|16
1732724990000|2024-11-27 16:29:50|1806.15|1798.85|1804.15|1796.85|1806.23|1798.93|1804.15|1796.85|11
1732725000000|2024-11-27 16:30:00|1804.3|1797|1804.15|1796.85|1804.8|1797.5|1803.58|1796.28|13
1732725010000|2024-11-27 16:30:10|1804.65|1797.35|1804.93|1797.63|1805.85|1798.55|1804.15|1796.85|20
1732725020000|2024-11-27 16:30:20|1804.9|1797.6|1803.65|1796.35|1805.75|1798.45|1802.45|1795.15|25
1732725030000|2024-11-27 16:30:30|1804.7|1797.4|1802.65|1795.35|1804.7|1797.4|1802.65|1795.35|18
1732725040000|2024-11-27 16:30:40|1802.15|1794.85|1802.45|1795.15|1803.85|1796.55|1802.15|1794.85|10
1732725050000|2024-11-27 16:30:50|1803.35|1796.05|1804.8|1797.5|1804.8|1797.5|1803.15|1795.85|14
1732725060000|2024-11-27 16:31:00|1804.71|1797.41|1803.38|1796.08|1804.71|1797.41|1802.15|1794.85|21
1732725070000|2024-11-27 16:31:10|1803.75|1796.45|1803.8|1796.5|1803.8|1796.5|1802.15|1794.85|10
1732725080000|2024-11-27 16:31:20|1803.23|1795.93|1802.9|1795.6|1804.7|1797.4|1802.65|1795.35|13
1732725090000|2024-11-27 16:31:30|1803.2|1795.9|1804.65|1797.35|1805.15|1797.85|1802.15|1794.85|14
1732725100000|2024-11-27 16:31:40|1805.65|1798.35|1803.23|1795.93|1805.65|1798.35|1802.65|1795.35|8
1732725110000|2024-11-27 16:31:50|1802.58|1795.28|1804.08|1796.78|1804.75|1797.45|1801.15|1793.85|19
1732725120000|2024-11-27 16:32:00|1803.4|1796.1|1803.15|1795.85|1803.85|1796.55|1802.35|1795.05|13
1732725130000|2024-11-27 16:32:10|1802.65|1795.35|1804.4|1797.1|1804.4|1797.1|1802.35|1795.05|13
1732725140000|2024-11-27 16:32:20|1805.75|1798.45|1807.23|1799.93|1807.8|1800.5|1804.65|1797.35|15
1732725150000|2024-11-27 16:32:30|1806.65|1799.35|1805.15|1797.85|1806.65|1799.35|1804.35|1797.05|15
1732725160000|2024-11-27 16:32:40|1804.4|1797.1|1806.15|1798.85|1806.25|1798.95|1804.4|1797.1|11
1732725170000|2024-11-27 16:32:50|1806.65|1799.35|1806.15|1798.85|1806.65|1799.35|1805.65|1798.35|10
1732725180000|2024-11-27 16:33:00|1806.65|1799.35|1808.8|1801.5|1808.8|1801.5|1806.15|1798.85|7
1732725190000|2024-11-27 16:33:10|1808.15|1800.85|1810.65|1803.35|1810.65|1803.35|1808.15|1800.85|13
1732725200000|2024-11-27 16:33:20|1811.65|1804.35|1811.65|1804.35|1812.75|1805.45|1810.4|1803.1|18
1732725210000|2024-11-27 16:33:30|1812.15|1804.85|1812.4|1805.1|1813.7|1806.4|1812.15|1804.85|18
1732725220000|2024-11-27 16:33:40|1813.15|1805.85|1814.15|1806.85|1815.38|1808.08|1812.35|1805.05|14
1732725230000|2024-11-27 16:33:50|1813.65|1806.35|1815.65|1808.35|1815.65|1808.35|1813.65|1806.35|13
1732725240000|2024-11-27 16:34:00|1814.65|1807.35|1814.65|1807.35|1815.85|1808.55|1814.15|1806.85|12
1732725250000|2024-11-27 16:34:10|1815.8|1808.5|1816.75|1809.45|1816.75|1809.45|1814.15|1806.85|20
1732725260000|2024-11-27 16:34:20|1815.35|1808.05|1817.43|1810.13|1818.43|1811.13|1815.35|1808.05|17
1732725270000|2024-11-27 16:34:30|1818.08|1810.78|1817.65|1810.35|1818.15|1810.85|1816.55|1809.25|13
1732725280000|2024-11-27 16:34:40|1818.15|1810.85|1817.15|1809.85|1819.65|1812.35|1815.4|1808.1|21
1732725290000|2024-11-27 16:34:50|1816.65|1809.35|1817.65|1810.35|1817.65|1810.35|1816.45|1809.15|12
1732725300000|2024-11-27 16:35:00|1818.25|1810.95|1813.75|1806.45|1818.25|1810.95|1813.55|1806.25|30
1732725310000|2024-11-27 16:35:10|1813.8|1806.5|1813.35|1806.05|1813.85|1806.55|1811.45|1804.15|24
1732725320000|2024-11-27 16:35:20|1813.4|1806.1|1816.15|1808.85|1816.58|1809.28|1813.4|1806.1|34
1732725330000|2024-11-27 16:35:30|1817.3|1810|1818.65|1811.35|1818.65|1811.35|1817.05|1809.75|7
1732725340000|2024-11-27 16:35:40|1818.85|1811.55|1818.65|1811.35|1818.85|1811.55|1818.65|1811.35|4
1732725350000|2024-11-27 16:35:50|1819.65|1812.35|1819.65|1812.35|1819.65|1812.35|1819.65|1812.35|1
1732725360000|2024-11-27 16:36:00|1819.15|1811.85|1818.15|1810.85|1819.65|1812.35|1818.15|1810.85|7
1732725370000|2024-11-27 16:36:10|1817.9|1810.6|1817.7|1810.4|1817.9|1810.6|1817.4|1810.1|21
1732725380000|2024-11-27 16:36:20|1817.75|1810.45|1817.8|1810.5|1817.8|1810.5|1817.75|1810.45|2
1732725390000|2024-11-27 16:36:30|1817.85|1810.55|1818.15|1810.85|1818.65|1811.35|1817.5|1810.2|7
1732725400000|2024-11-27 16:36:40|1818.65|1811.35|1816.9|1809.6|1818.65|1811.35|1816.9|1809.6|11
1732725410000|2024-11-27 16:36:50|1816.8|1809.5|1818.65|1811.35|1818.65|1811.35|1815.65|1808.35|10
1732725420000|2024-11-27 16:37:00|1818|1810.7|1817.85|1810.55|1818|1810.7|1816.65|1809.35|6
1732725430000|2024-11-27 16:37:10|1818.35|1811.05|1818.65|1811.35|1818.65|1811.35|1818.35|1811.05|2
1732725460000|2024-11-27 16:37:40|1818.35|1811.05|1818.3|1811|1818.35|1811.05|1817.95|1810.65|12
1732725470000|2024-11-27 16:37:50|1817.8|1810.5|1818.15|1810.85|1818.65|1811.35|1817.8|1810.5|4
1732725480000|2024-11-27 16:38:00|1817.85|1810.55|1815.65|1808.35|1817.85|1810.55|1815.65|1808.35|19
1732725490000|2024-11-27 16:38:10|1817.1|1809.8|1814.65|1807.35|1817.1|1809.8|1814.65|1807.35|6
1732725500000|2024-11-27 16:38:20|1814.4|1807.1|1811.9|1804.6|1814.4|1807.1|1811.85|1804.55|10
1732725510000|2024-11-27 16:38:30|1811.85|1804.55|1811.8|1804.5|1811.85|1804.55|1811|1803.7|11
1732725520000|2024-11-27 16:38:40|1812.15|1804.85|1810.9|1803.6|1812.65|1805.35|1810.9|1803.6|7
1732725530000|2024-11-27 16:38:50|1811|1803.7|1809.15|1801.85|1811|1803.7|1809.15|1801.85|9
1732725540000|2024-11-27 16:39:00|1809.65|1802.35|1808.65|1801.35|1809.65|1802.35|1808.65|1801.35|3
1732725550000|2024-11-27 16:39:10|1809.1|1801.8|1809.25|1801.95|1809.65|1802.35|1809.1|1801.8|5
1732725560000|2024-11-27 16:39:20|1809.35|1802.05|1810.1|1802.8|1810.35|1803.05|1809.15|1801.85|15
1732725570000|2024-11-27 16:39:30|1810.05|1802.75|1808.65|1801.35|1810.35|1803.05|1808.65|1801.35|11
1732725580000|2024-11-27 16:39:40|1808.5|1801.2|1808.65|1801.35|1808.65|1801.35|1808.15|1800.85|3
1732725600000|2024-11-27 16:40:00|1809.15|1801.85|1811.6|1804.3|1811.65|1804.35|1809.15|1801.85|13
1732725610000|2024-11-27 16:40:10|1811.65|1804.35|1811.1|1803.8|1811.65|1804.35|1811.1|1803.8|10
1732725620000|2024-11-27 16:40:20|1810.25|1802.95|1808.4|1801.1|1810.25|1802.95|1808.4|1801.1|9
1732725630000|2024-11-27 16:40:30|1808.5|1801.2|1807.1|1799.8|1808.5|1801.2|1806.65|1799.35|16
1732725640000|2024-11-27 16:40:40|1807.15|1799.85|1806.15|1798.85|1807.65|1800.35|1805.85|1798.55|13
1732725650000|2024-11-27 16:40:50|1806.65|1799.35|1806.2|1798.9|1806.7|1799.4|1806.15|1798.85|5
1732725660000|2024-11-27 16:41:00|1805.85|1798.55|1804.9|1797.6|1805.85|1798.55|1804.9|1797.6|7
1732725670000|2024-11-27 16:41:10|1805.05|1797.75|1804.61|1797.31|1805.2|1797.9|1803.65|1796.35|18
1732725680000|2024-11-27 16:41:20|1804.85|1797.55|1802.55|1795.25|1805.22|1797.92|1802.55|1795.25|32
1732725690000|2024-11-27 16:41:30|1802.45|1795.15|1803.04|1795.74|1803.7|1796.4|1802.35|1795.05|18
1732725700000|2024-11-27 16:41:40|1802.97|1795.67|1803.45|1796.15|1803.77|1796.47|1802.35|1795.05|32
1732725710000|2024-11-27 16:41:50|1803.18|1795.88|1802.75|1795.45|1803.75|1796.45|1802.65|1795.35|21
1732725720000|2024-11-27 16:42:00|1802.7|1795.4|1800.56|1793.26|1802.95|1795.65|1800.56|1793.26|28
1732725730000|2024-11-27 16:42:10|1801.46|1794.16|1800.92|1793.62|1802.13|1794.83|1800.52|1793.22|37
1732725740000|2024-11-27 16:42:20|1800.8|1793.5|1800.9|1793.6|1801.75|1794.45|1799.06|1791.76|31
1732725750000|2024-11-27 16:42:30|1799.1|1791.8|1799.55|1792.25|1800.1|1792.8|1798.35|1791.05|29
1732725760000|2024-11-27 16:42:40|1799.4|1792.1|1801.65|1794.35|1802.05|1794.75|1799.35|1792.05|30
1732725770000|2024-11-27 16:42:50|1801.75|1794.45|1800.7|1793.4|1801.75|1794.45|1800.35|1793.05|15
1732725780000|2024-11-27 16:43:00|1800.73|1793.43|1801.85|1794.55|1801.85|1794.55|1799.57|1792.27|28
1732725790000|2024-11-27 16:43:10|1801.55|1794.25|1801.4|1794.1|1801.8|1794.5|1800.4|1793.1|27
1732725800000|2024-11-27 16:43:20|1800.15|1792.85|1799.45|1792.15|1801.3|1794|1798.65|1791.35|35
1732725810000|2024-11-27 16:43:30|1799.55|1792.25|1799.25|1791.95|1799.8|1792.5|1798.35|1791.05|21
1732725820000|2024-11-27 16:43:40|1799.22|1791.92|1799.3|1792|1799.65|1792.35|1798.84|1791.54|19
1732725830000|2024-11-27 16:43:50|1799.15|1791.85|1798.8|1791.5|1799.15|1791.85|1798.55|1791.25|18
1732725840000|2024-11-27 16:44:00|1798.55|1791.25|1797.35|1790.05|1799.85|1792.55|1797.35|1790.05|16
1732725850000|2024-11-27 16:44:10|1797.45|1790.15|1798.66|1791.36|1799.45|1792.15|1797.45|1790.15|28
1732725860000|2024-11-27 16:44:20|1798.32|1791.02|1799.15|1791.85|1800.75|1793.45|1797.56|1790.26|23
1732725870000|2024-11-27 16:44:30|1799.44|1792.14|1800.65|1793.35|1801.19|1793.89|1798.45|1791.15|20
1732725880000|2024-11-27 16:44:40|1801.8|1794.5|1801.6|1794.3|1801.8|1794.5|1799.84|1792.54|29
1732725890000|2024-11-27 16:44:50|1801.55|1794.25|1799.97|1792.67|1801.8|1794.5|1799.85|1792.55|16
1732725900000|2024-11-27 16:45:00|1800.34|1793.04|1801.15|1793.85|1801.75|1794.45|1800.15|1792.85|23
1732725910000|2024-11-27 16:45:10|1800.85|1793.55|1803.7|1796.4|1803.7|1796.4|1800.45|1793.15|27
1732725920000|2024-11-27 16:45:20|1803.18|1795.88|1802.15|1794.85|1803.7|1796.4|1802.15|1794.85|22
1732725930000|2024-11-27 16:45:30|1801.45|1794.15|1801.15|1793.85|1802.6|1795.3|1800.35|1793.05|22
1732725940000|2024-11-27 16:45:40|1800.9|1793.6|1799.8|1792.5|1802.35|1795.05|1799.15|1791.85|31
1732725950000|2024-11-27 16:45:50|1799.1|1791.8|1797.4|1790.1|1799.9|1792.6|1797.4|1790.1|32
1732725960000|2024-11-27 16:46:00|1797.45|1790.15|1797.75|1790.45|1799.65|1792.35|1797.35|1790.05|30
1732725970000|2024-11-27 16:46:10|1799.15|1791.85|1797.85|1790.55|1799.8|1792.5|1796.45|1789.15|30
1732725980000|2024-11-27 16:46:20|1796.65|1789.35|1797.15|1789.85|1798.45|1791.15|1796.55|1789.25|21
1732725990000|2024-11-27 16:46:30|1796.95|1789.65|1797.65|1790.35|1798.15|1790.85|1796.5|1789.2|23
1732726000000|2024-11-27 16:46:40|1796.65|1789.35|1795.27|1787.97|1797.7|1790.4|1794.59|1787.29|29
1732726010000|2024-11-27 16:46:50|1795.55|1788.25|1793.95|1786.65|1795.8|1788.5|1793.51|1786.21|29
1732726020000|2024-11-27 16:47:00|1793.9|1786.6|1792.68|1785.38|1794.9|1787.6|1792.3|1785|29
1732726030000|2024-11-27 16:47:10|1792.8|1785.5|1794.6|1787.3|1794.65|1787.35|1791.45|1784.15|28
1732726040000|2024-11-27 16:47:20|1794.2|1786.9|1795.8|1788.5|1795.8|1788.5|1792.45|1785.15|24
1732726050000|2024-11-27 16:47:30|1795.85|1788.55|1793.65|1786.35|1796.6|1789.3|1793.15|1785.85|24
1732726060000|2024-11-27 16:47:40|1792.45|1785.15|1793.8|1786.5|1793.8|1786.5|1791.35|1784.05|30
1732726070000|2024-11-27 16:47:50|1793.65|1786.35|1792.48|1785.18|1793.9|1786.6|1792.48|1785.18|28
1732726080000|2024-11-27 16:48:00|1792.69|1785.39|1794.06|1786.76|1794.06|1786.76|1791.63|1784.33|24
1732726090000|2024-11-27 16:48:10|1792.56|1785.26|1793.61|1786.31|1794.28|1786.98|1792.35|1785.05|19
1732726100000|2024-11-27 16:48:20|1793.65|1786.35|1788.67|1781.37|1793.65|1786.35|1788.64|1781.34|32
1732726110000|2024-11-27 16:48:30|1789.35|1782.05|1788.37|1781.07|1789.35|1782.05|1788.05|1780.75|27
1732726120000|2024-11-27 16:48:40|1788.05|1780.75|1788.3|1781|1789.85|1782.55|1788.05|1780.75|16
1732726130000|2024-11-27 16:48:50|1788.35|1781.05|1787.34|1780.04|1788.85|1781.55|1787.03|1779.73|26
1732726140000|2024-11-27 16:49:00|1787.02|1779.72|1786.49|1779.19|1788.15|1780.85|1786.05|1778.75|28
1732726150000|2024-11-27 16:49:10|1786.48|1779.18|1787.08|1779.78|1788.95|1781.65|1786.25|1778.95|38
1732726160000|2024-11-27 16:49:20|1786.77|1779.47|1787.3|1780|1787.95|1780.65|1786.3|1779|31
1732726170000|2024-11-27 16:49:30|1787.5|1780.2|1788.55|1781.25|1788.65|1781.35|1786.5|1779.2|22
1732726180000|2024-11-27 16:49:40|1788.48|1781.18|1788.13|1780.83|1788.8|1781.5|1787.4|1780.1|24
1732726190000|2024-11-27 16:49:50|1787.3|1780|1787.75|1780.45|1788.2|1780.9|1785.61|1778.31|32
1732726200000|2024-11-27 16:50:00|1787|1779.7|1784.75|1777.45|1787|1779.7|1784.75|1777.45|38
1732726210000|2024-11-27 16:50:10|1785|1777.7|1787.98|1780.68|1787.98|1780.68|1785|1777.7|32
1732726220000|2024-11-27 16:50:20|1787.95|1780.65|1787.32|1780.02|1788.25|1780.95|1787.18|1779.88|28
1732726230000|2024-11-27 16:50:30|1787.45|1780.15|1786.55|1779.25|1788.13|1780.83|1786.17|1778.87|36
1732726240000|2024-11-27 16:50:40|1786.17|1778.87|1785.8|1778.5|1786.8|1779.5|1785.15|1777.85|32
1732726250000|2024-11-27 16:50:50|1785.2|1777.9|1786.4|1779.1|1786.4|1779.1|1784.15|1776.85|18
1732726260000|2024-11-27 16:51:00|1785.65|1778.35|1785.6|1778.3|1785.8|1778.5|1783.54|1776.24|24
1732726270000|2024-11-27 16:51:10|1784.6|1777.3|1783.6|1776.3|1785.52|1778.22|1782.4|1775.1|34
1732726280000|2024-11-27 16:51:20|1783.4|1776.1|1782.15|1774.85|1783.55|1776.25|1782.15|1774.85|24
1732726290000|2024-11-27 16:51:30|1783.15|1775.85|1783.4|1776.1|1783.4|1776.1|1781.35|1774.05|20
1732726300000|2024-11-27 16:51:40|1782.97|1775.67|1782.3|1775|1783.35|1776.05|1782.15|1774.85|14
1732726310000|2024-11-27 16:51:50|1782.45|1775.15|1783.43|1776.13|1783.78|1776.48|1782.45|1775.15|21
1732726320000|2024-11-27 16:52:00|1783.45|1776.15|1785.75|1778.45|1786.15|1778.85|1783.45|1776.15|27
1732726330000|2024-11-27 16:52:10|1784.15|1776.85|1785.43|1778.13|1786.1|1778.8|1784.15|1776.85|23
1732726340000|2024-11-27 16:52:20|1785.47|1778.17|1784.35|1777.05|1786.2|1778.9|1784.15|1776.85|20
1732726350000|2024-11-27 16:52:30|1784.4|1777.1|1784.15|1776.85|1785.72|1778.42|1784.15|1776.85|12
1732726360000|2024-11-27 16:52:40|1785.15|1777.85|1784.35|1777.05|1786.2|1778.9|1784.3|1777|18
1732726370000|2024-11-27 16:52:50|1785.55|1778.25|1784.95|1777.65|1785.65|1778.35|1784.65|1777.35|11
1732726380000|2024-11-27 16:53:00|1784.65|1777.35|1785.15|1777.85|1786.15|1778.85|1784.3|1777|12
1732726390000|2024-11-27 16:53:10|1785.35|1778.05|1785.09|1777.79|1786.73|1779.43|1784.53|1777.23|28
1732726400000|2024-11-27 16:53:20|1785.16|1777.86|1784.58|1777.28|1785.6|1778.3|1784.58|1777.28|27
1732726410000|2024-11-27 16:53:30|1784.64|1777.34|1784.91|1777.61|1785.15|1777.85|1784.15|1776.85|15
1732726420000|2024-11-27 16:53:40|1784.15|1776.85|1784.45|1777.15|1785.71|1778.41|1784.15|1776.85|17
1732726430000|2024-11-27 16:53:50|1784.35|1777.05|1783.15|1775.85|1785.5|1778.2|1783.15|1775.85|17
1732726440000|2024-11-27 16:54:00|1783.25|1775.95|1783.65|1776.35|1784.65|1777.35|1783.15|1775.85|16
1732726450000|2024-11-27 16:54:10|1783.35|1776.05|1784.3|1777|1785.65|1778.35|1783.35|1776.05|14
1732726460000|2024-11-27 16:54:20|1784.35|1777.05|1785.9|1778.6|1786.4|1779.1|1784.35|1777.05|25
1732726470000|2024-11-27 16:54:30|1785.15|1777.85|1784.15|1776.85|1785.65|1778.35|1784.15|1776.85|8
1732726480000|2024-11-27 16:54:40|1784.85|1777.55|1785.3|1778|1786.32|1779.02|1784.5|1777.2|11
1732726490000|2024-11-27 16:54:50|1785.35|1778.05|1786.65|1779.35|1787.65|1780.35|1785.35|1778.05|13
1732726500000|2024-11-27 16:55:00|1786.15|1778.85|1785.65|1778.35|1787.35|1780.05|1785.65|1778.35|14
1732726510000|2024-11-27 16:55:10|1785.45|1778.15|1785.35|1778.05|1786.8|1779.5|1785.35|1778.05|20
1732726520000|2024-11-27 16:55:20|1786.55|1779.25|1786.3|1779|1787.3|1780|1785.4|1778.1|20
1732726530000|2024-11-27 16:55:30|1786.35|1779.05|1786.3|1779|1787.62|1780.32|1785.35|1778.05|20
1732726540000|2024-11-27 16:55:40|1786.15|1778.85|1786.15|1778.85|1786.94|1779.64|1785.4|1778.1|8
1732726550000|2024-11-27 16:55:50|1786.65|1779.35|1786.65|1779.35|1786.75|1779.45|1786.15|1778.85|8
1732726560000|2024-11-27 16:56:00|1786.15|1778.85|1786.45|1779.15|1787.35|1780.05|1786.15|1778.85|24
1732726570000|2024-11-27 16:56:10|1786.15|1778.85|1785.65|1778.35|1787.15|1779.85|1785.65|1778.35|13
1732726580000|2024-11-27 16:56:20|1785.15|1777.85|1786.65|1779.35|1787.65|1780.35|1785.15|1777.85|14
1732726590000|2024-11-27 16:56:30|1786.15|1778.85|1786.7|1779.4|1787.4|1780.1|1785.35|1778.05|17
1732726600000|2024-11-27 16:56:40|1786.55|1779.25|1785.7|1778.4|1786.95|1779.65|1785.7|1778.4|24
1732726610000|2024-11-27 16:56:50|1785.8|1778.5|1785.3|1778|1786.6|1779.3|1785.25|1777.95|6
1732726620000|2024-11-27 16:57:00|1785.15|1777.85|1782.3|1775|1786.15|1778.85|1782.3|1775|14
1732726630000|2024-11-27 16:57:10|1782.15|1774.85|1781.35|1774.05|1782.8|1775.5|1781.25|1773.95|24
1732726640000|2024-11-27 16:57:20|1781.4|1774.1|1782.21|1774.91|1782.21|1774.91|1781.3|1774|25
1732726650000|2024-11-27 16:57:30|1782.65|1775.35|1782.87|1775.57|1783.15|1775.85|1781.35|1774.05|24
1732726660000|2024-11-27 16:57:40|1783.46|1776.16|1784.65|1777.35|1784.65|1777.35|1782.78|1775.48|30
1732726670000|2024-11-27 16:57:50|1785.25|1777.95|1784.3|1777|1785.9|1778.6|1784.3|1777|9
1732726680000|2024-11-27 16:58:00|1784.4|1777.1|1784.6|1777.3|1786.35|1779.05|1784.3|1777|23
1732726690000|2024-11-27 16:58:10|1784.55|1777.25|1784.45|1777.15|1785.4|1778.1|1784.15|1776.85|22
1732726700000|2024-11-27 16:58:20|1784.35|1777.05|1785.47|1778.17|1786.4|1779.1|1784.3|1777|22
1732726710000|2024-11-27 16:58:30|1785.15|1777.85|1784.53|1777.23|1785.86|1778.56|1784.35|1777.05|15
1732726720000|2024-11-27 16:58:40|1784.56|1777.26|1784.73|1777.43|1785.05|1777.75|1784.35|1777.05|15
1732726730000|2024-11-27 16:58:50|1784.67|1777.37|1784.57|1777.27|1785.6|1778.3|1784.4|1777.1|23
1732726740000|2024-11-27 16:59:00|1784.61|1777.31|1785.65|1778.35|1786.35|1779.05|1784.57|1777.27|33
1732726750000|2024-11-27 16:59:10|1785.3|1778|1787.39|1780.09|1788.16|1780.86|1785.3|1778|33
1732726760000|2024-11-27 16:59:20|1787.65|1780.35|1786.65|1779.35|1788|1780.7|1786.15|1778.85|28
1732726770000|2024-11-27 16:59:30|1787.15|1779.85|1787.05|1779.75|1787.35|1780.05|1785.7|1778.4|29
1732726780000|2024-11-27 16:59:40|1786.63|1779.33|1787.65|1780.35|1788|1780.7|1786.35|1779.05|25
1732726790000|2024-11-27 16:59:50|1788.03|1780.73|1787.65|1780.35|1788.4|1781.1|1787.3|1780|20
1732726800000|2024-11-27 17:00:00|1788.25|1780.95|1789.15|1781.85|1789.4|1782.1|1787.05|1779.75|29
1732726810000|2024-11-27 17:00:10|1787.5|1780.2|1785.56|1778.26|1787.57|1780.27|1785.56|1778.26|27
1732726820000|2024-11-27 17:00:20|1785.45|1778.15|1786.4|1779.1|1787.35|1780.05|1785.3|1778|23
1732726830000|2024-11-27 17:00:30|1786.63|1779.33|1786.55|1779.25|1787.65|1780.35|1786.15|1778.85|24
1732726840000|2024-11-27 17:00:40|1787.78|1780.48|1787.77|1780.47|1788.15|1780.85|1786.35|1779.05|22
1732726850000|2024-11-27 17:00:50|1787.17|1779.87|1786.7|1779.4|1788.15|1780.85|1786.35|1779.05|14
1732726860000|2024-11-27 17:01:00|1786.65|1779.35|1786.33|1779.03|1786.9|1779.6|1785.65|1778.35|26
1732726870000|2024-11-27 17:01:10|1786.65|1779.35|1785.35|1778.05|1786.65|1779.35|1785|1777.7|27
1732726880000|2024-11-27 17:01:20|1785.25|1777.95|1784.7|1777.4|1786.3|1779|1784.45|1777.15|37
1732726890000|2024-11-27 17:01:30|1784.66|1777.36|1784.35|1777.05|1785.4|1778.1|1784.15|1776.85|18
1732726900000|2024-11-27 17:01:40|1784.73|1777.43|1784.55|1777.25|1784.91|1777.61|1783.54|1776.24|30
1732726910000|2024-11-27 17:01:50|1784.34|1777.04|1783.47|1776.17|1784.65|1777.35|1783.35|1776.05|25
1732726920000|2024-11-27 17:02:00|1783.34|1776.04|1782.5|1775.2|1783.34|1776.04|1782.3|1775|16
1732726930000|2024-11-27 17:02:10|1782.4|1775.1|1781.4|1774.1|1782.8|1775.5|1781.3|1774|30
1732726940000|2024-11-27 17:02:20|1781.45|1774.15|1781.35|1774.05|1782.98|1775.68|1781.35|1774.05|16
1732726950000|2024-11-27 17:02:30|1781.8|1774.5|1781.8|1774.5|1781.85|1774.55|1781.15|1773.85|23
1732726960000|2024-11-27 17:02:40|1780.8|1773.5|1780.65|1773.35|1782.4|1775.1|1780.35|1773.05|28
1732726970000|2024-11-27 17:02:50|1780.75|1773.45|1783.35|1776.05|1783.35|1776.05|1780.75|1773.45|26
1732726980000|2024-11-27 17:03:00|1783.4|1776.1|1784.65|1777.35|1784.65|1777.35|1783.15|1775.85|28
1732726990000|2024-11-27 17:03:10|1784.4|1777.1|1786.97|1779.67|1787.15|1779.85|1784.4|1777.1|23
1732727000000|2024-11-27 17:03:20|1786.95|1779.65|1787.15|1779.85|1788.65|1781.35|1786.15|1778.85|25
1732727010000|2024-11-27 17:03:30|1787.43|1780.13|1788.1|1780.8|1789.15|1781.85|1787.15|1779.85|20
1732727020000|2024-11-27 17:03:40|1788.05|1780.75|1788.4|1781.1|1789.3|1782|1787.35|1780.05|19
1732727030000|2024-11-27 17:03:50|1789|1781.7|1786.7|1779.4|1789.3|1782|1786.35|1779.05|25
1732727040000|2024-11-27 17:04:00|1786.9|1779.6|1788.35|1781.05|1788.35|1781.05|1786.65|1779.35|24
1732727050000|2024-11-27 17:04:10|1788.5|1781.2|1788.78|1781.48|1789.77|1782.47|1788.3|1781|22
1732727060000|2024-11-27 17:04:20|1788.86|1781.56|1788.9|1781.6|1789.95|1782.65|1788.15|1780.85|21
1732727070000|2024-11-27 17:04:30|1788.53|1781.23|1788.68|1781.38|1789.45|1782.15|1788.15|1780.85|26
1732727080000|2024-11-27 17:04:40|1788.63|1781.33|1788.53|1781.23|1788.8|1781.5|1787.25|1779.95|25
1732727090000|2024-11-27 17:04:50|1788.58|1781.28|1788.67|1781.37|1788.68|1781.38|1788.25|1780.95|25
1732727100000|2024-11-27 17:05:00|1788.63|1781.33|1790.35|1783.05|1790.35|1783.05|1788.35|1781.05|20
1732727110000|2024-11-27 17:05:10|1790.33|1783.03|1789.67|1782.37|1790.68|1783.38|1788.3|1781|28
1732727120000|2024-11-27 17:05:20|1789.63|1782.33|1789.25|1781.95|1789.75|1782.45|1788.53|1781.23|29
1732727130000|2024-11-27 17:05:30|1787.35|1780.05|1789.65|1782.35|1790.5|1783.2|1787.35|1780.05|27
1732727140000|2024-11-27 17:05:40|1789.3|1782|1790.5|1783.2|1790.95|1783.65|1789.3|1782|23
1732727150000|2024-11-27 17:05:50|1790.47|1783.17|1789.3|1782|1790.8|1783.5|1789.3|1782|26
1732727160000|2024-11-27 17:06:00|1789.65|1782.35|1788.93|1781.63|1789.85|1782.55|1788.77|1781.47|28
1732727170000|2024-11-27 17:06:10|1789.08|1781.78|1789.45|1782.15|1789.75|1782.45|1789.07|1781.77|36
1732727180000|2024-11-27 17:06:20|1789.41|1782.11|1788.68|1781.38|1789.58|1782.28|1787.81|1780.51|15
1732727190000|2024-11-27 17:06:30|1788.43|1781.13|1788.6|1781.3|1788.8|1781.5|1787.93|1780.63|32
1732727200000|2024-11-27 17:06:40|1788.5|1781.2|1786.53|1779.23|1788.5|1781.2|1786.53|1779.23|21
1732727210000|2024-11-27 17:06:50|1786.71|1779.41|1786.3|1779|1786.86|1779.56|1786.26|1778.96|14
1732727220000|2024-11-27 17:07:00|1786.26|1778.96|1783.4|1776.1|1786.6|1779.3|1783.4|1776.1|31
1732727230000|2024-11-27 17:07:10|1783.5|1776.2|1783.8|1776.5|1784.15|1776.85|1782.3|1775|28
1732727240000|2024-11-27 17:07:20|1784|1776.7|1780.85|1773.55|1784.5|1777.2|1779.56|1772.26|22
1732727250000|2024-11-27 17:07:30|1780.62|1773.32|1781.55|1774.25|1781.63|1774.33|1779.97|1772.67|39
1732727260000|2024-11-27 17:07:40|1781.5|1774.2|1783.2|1775.9|1783.52|1776.22|1780.9|1773.6|37
1732727270000|2024-11-27 17:07:50|1782.85|1775.55|1780.8|1773.5|1783.95|1776.65|1780.65|1773.35|34
1732727280000|2024-11-27 17:08:00|1780.85|1773.55|1780.7|1773.4|1781.6|1774.3|1779.79|1772.49|37
1732727290000|2024-11-27 17:08:10|1780.6|1773.3|1779.87|1772.57|1781.3|1774|1779.83|1772.53|31
1732727300000|2024-11-27 17:08:20|1779.83|1772.53|1780.4|1773.1|1780.45|1773.15|1779.35|1772.05|34
1732727310000|2024-11-27 17:08:30|1780.3|1773|1778.15|1770.85|1780.91|1773.61|1778.15|1770.85|21
1732727320000|2024-11-27 17:08:40|1778.35|1771.05|1777.43|1770.13|1778.89|1771.59|1777.43|1770.13|28
1732727330000|2024-11-27 17:08:50|1777.66|1770.36|1777.95|1770.65|1778.85|1771.55|1777.39|1770.09|37
1732727340000|2024-11-27 17:09:00|1777.76|1770.46|1777.39|1770.09|1777.8|1770.5|1776.55|1769.25|38
1732727350000|2024-11-27 17:09:10|1777.31|1770.01|1778.27|1770.97|1779.25|1771.95|1777.15|1769.85|33
1732727360000|2024-11-27 17:09:20|1778.15|1770.85|1777.05|1769.75|1778.9|1771.6|1776.9|1769.6|28
1732727370000|2024-11-27 17:09:30|1777|1769.7|1777.41|1770.11|1777.9|1770.6|1777|1769.7|20
1732727380000|2024-11-27 17:09:40|1777.3|1770|1777.3|1770|1777.36|1770.06|1777.3|1770|3
1732727390000|2024-11-27 17:09:50|1777.15|1769.85|1777.62|1770.32|1778.05|1770.75|1777.15|1769.85|13
1732727400000|2024-11-27 17:10:00|1777.3|1770|1777.83|1770.53|1778.4|1771.1|1777.25|1769.95|22
1732727410000|2024-11-27 17:10:10|1777.93|1770.63|1777.85|1770.55|1778.4|1771.1|1777.35|1770.05|31
1732727420000|2024-11-27 17:10:20|1778.05|1770.75|1779.15|1771.85|1779.45|1772.15|1776.5|1769.2|33
1732727430000|2024-11-27 17:10:30|1779.5|1772.2|1779.15|1771.85|1780.45|1773.15|1778.72|1771.42|35
1732727440000|2024-11-27 17:10:40|1779.2|1771.9|1779.38|1772.08|1779.75|1772.45|1778.3|1771|35
1732727450000|2024-11-27 17:10:50|1779.25|1771.95|1779.83|1772.53|1780.25|1772.95|1779.15|1771.85|25
1732727460000|2024-11-27 17:11:00|1779.7|1772.4|1778.25|1770.95|1779.95|1772.65|1777.6|1770.3|32
1732727470000|2024-11-27 17:11:10|1778.4|1771.1|1779.65|1772.35|1780.15|1772.85|1778.3|1771|26
1732727480000|2024-11-27 17:11:20|1779.95|1772.65|1779.15|1771.85|1780.05|1772.75|1778.83|1771.53|25
1732727490000|2024-11-27 17:11:30|1778.65|1771.35|1782.28|1774.98|1782.28|1774.98|1778.35|1771.05|33
1732727500000|2024-11-27 17:11:40|1782.09|1774.79|1780.15|1772.85|1782.3|1775|1780.15|1772.85|23
1732727510000|2024-11-27 17:11:50|1780.25|1772.95|1780.7|1773.4|1780.93|1773.63|1779.25|1771.95|31
1732727520000|2024-11-27 17:12:00|1780.25|1772.95|1781|1773.7|1781.4|1774.1|1780.25|1772.95|27
1732727530000|2024-11-27 17:12:10|1780.85|1773.55|1782.15|1774.85|1782.25|1774.95|1780.15|1772.85|35
1732727540000|2024-11-27 17:12:20|1782.05|1774.75|1782.69|1775.39|1783.5|1776.2|1782.05|1774.75|25
1732727550000|2024-11-27 17:12:30|1782.6|1775.3|1783.93|1776.63|1783.93|1776.63|1782.4|1775.1|17
1732727560000|2024-11-27 17:12:40|1783.81|1776.51|1780.93|1773.63|1783.81|1776.51|1780.93|1773.63|30
1732727570000|2024-11-27 17:12:50|1780.77|1773.47|1780.65|1773.35|1781.3|1774|1780.15|1772.85|18
1732727580000|2024-11-27 17:13:00|1781.25|1773.95|1780.45|1773.15|1781.25|1773.95|1780.45|1773.15|21
1732727590000|2024-11-27 17:13:10|1781.55|1774.25|1782.75|1775.45|1782.75|1775.45|1781.35|1774.05|30
1732727600000|2024-11-27 17:13:20|1782.27|1774.97|1782.68|1775.38|1783.35|1776.05|1782.27|1774.97|31
1732727610000|2024-11-27 17:13:30|1782.7|1775.4|1783.2|1775.9|1783.45|1776.15|1782.6|1775.3|25
1732727620000|2024-11-27 17:13:40|1783.15|1775.85|1782.25|1774.95|1783.25|1775.95|1781.99|1774.69|25
1732727630000|2024-11-27 17:13:50|1782.12|1774.82|1782.83|1775.53|1782.88|1775.58|1781.65|1774.35|32
1732727640000|2024-11-27 17:14:00|1783.34|1776.04|1783.23|1775.93|1783.6|1776.3|1782.3|1775|26
1732727650000|2024-11-27 17:14:10|1782.9|1775.6|1782.7|1775.4|1783.65|1776.35|1782.5|1775.2|27
1732727660000|2024-11-27 17:14:20|1782.55|1775.25|1782.7|1775.4|1782.92|1775.62|1782.35|1775.05|19
1732727670000|2024-11-27 17:14:30|1782.88|1775.58|1782.77|1775.47|1783.2|1775.9|1782.68|1775.38|17
1732727680000|2024-11-27 17:14:40|1783.02|1775.72|1782.62|1775.32|1783.4|1776.1|1781.93|1774.63|29
1732727690000|2024-11-27 17:14:50|1782.43|1775.13|1783.65|1776.35|1784.48|1777.18|1782.1|1774.8|27
1732727700000|2024-11-27 17:15:00|1784.15|1776.85|1782.1|1774.8|1784.15|1776.85|1781.55|1774.25|29
1732727710000|2024-11-27 17:15:10|1782.15|1774.85|1781.75|1774.45|1782.57|1775.27|1781.35|1774.05|26
1732727720000|2024-11-27 17:15:20|1781.8|1774.5|1781.35|1774.05|1782.62|1775.32|1781.35|1774.05|24
1732727730000|2024-11-27 17:15:30|1781.95|1774.65|1782.34|1775.04|1782.48|1775.18|1781.6|1774.3|24
1732727740000|2024-11-27 17:15:40|1782.38|1775.08|1781.86|1774.56|1782.52|1775.22|1781.8|1774.5|24
1732727750000|2024-11-27 17:15:50|1781.78|1774.48|1783.05|1775.75|1783.15|1775.85|1781.73|1774.43|34
1732727760000|2024-11-27 17:16:00|1783.15|1775.85|1783.72|1776.42|1784.51|1777.21|1782.84|1775.54|26
1732727770000|2024-11-27 17:16:10|1783.61|1776.31|1782.92|1775.62|1783.77|1776.47|1782.4|1775.1|31
1732727780000|2024-11-27 17:16:20|1783.05|1775.75|1782.25|1774.95|1783.4|1776.1|1782.25|1774.95|32
1732727790000|2024-11-27 17:16:30|1782.2|1774.9|1783.37|1776.07|1783.37|1776.07|1781.76|1774.46|22
1732727800000|2024-11-27 17:16:40|1783.25|1775.95|1784.5|1777.2|1784.5|1777.2|1783.07|1775.77|22
1732727810000|2024-11-27 17:16:50|1785.25|1777.95|1783.65|1776.35|1785.3|1778|1783.5|1776.2|32
1732727820000|2024-11-27 17:17:00|1783.6|1776.3|1785.35|1778.05|1785.35|1778.05|1783.6|1776.3|19
1732727830000|2024-11-27 17:17:10|1784.95|1777.65|1785.53|1778.23|1786.13|1778.83|1784.68|1777.38|26
1732727840000|2024-11-27 17:17:20|1785.63|1778.33|1785.58|1778.28|1786.02|1778.72|1785.45|1778.15|26
1732727850000|2024-11-27 17:17:30|1785.63|1778.33|1784.9|1777.6|1786.05|1778.75|1784.35|1777.05|22
1732727860000|2024-11-27 17:17:40|1784.82|1777.52|1784.65|1777.35|1785.15|1777.85|1784.35|1777.05|16
1732727870000|2024-11-27 17:17:50|1784.55|1777.25|1784.2|1776.9|1784.55|1777.25|1783.55|1776.25|24
1732727880000|2024-11-27 17:18:00|1784.25|1776.95|1782.93|1775.63|1784.4|1777.1|1782.93|1775.63|32
1732727890000|2024-11-27 17:18:10|1783.05|1775.75|1782.8|1775.5|1783.37|1776.07|1782.45|1775.15|24
1732727900000|2024-11-27 17:18:20|1782.78|1775.48|1784.67|1777.37|1784.87|1777.57|1782.62|1775.32|32
1732727910000|2024-11-27 17:18:30|1784.64|1777.34|1784.58|1777.28|1784.88|1777.58|1783.8|1776.5|31
1732727920000|2024-11-27 17:18:40|1784.6|1777.3|1785.45|1778.15|1786.02|1778.72|1784.3|1777|31
1732727930000|2024-11-27 17:18:50|1785.35|1778.05|1786.05|1778.75|1786.05|1778.75|1785.35|1778.05|14
1732727940000|2024-11-27 17:19:00|1785.45|1778.15|1785.88|1778.58|1786.55|1779.25|1785.33|1778.03|28
1732727950000|2024-11-27 17:19:10|1785.7|1778.4|1785.7|1778.4|1786.03|1778.73|1785.4|1778.1|26
1732727960000|2024-11-27 17:19:20|1785.83|1778.53|1786.02|1778.72|1786.48|1779.18|1785.4|1778.1|26
1732727970000|2024-11-27 17:19:30|1786.07|1778.77|1786.65|1779.35|1787.15|1779.85|1785.65|1778.35|26
1732727980000|2024-11-27 17:19:40|1785.75|1778.45|1787.6|1780.3|1787.83|1780.53|1785.75|1778.45|15
1732727990000|2024-11-27 17:19:50|1787.25|1779.95|1787.5|1780.2|1788.3|1781|1787.25|1779.95|19
1732728000000|2024-11-27 17:20:00|1787.55|1780.25|1787.8|1780.5|1788.02|1780.72|1786.55|1779.25|27
1732728010000|2024-11-27 17:20:10|1788.3|1781|1788.05|1780.75|1788.51|1781.21|1787.5|1780.2|25
1732728020000|2024-11-27 17:20:20|1788.15|1780.85|1787.7|1780.4|1788.4|1781.1|1787.3|1780|32
1732728030000|2024-11-27 17:20:30|1787.85|1780.55|1788.55|1781.25|1788.68|1781.38|1787.8|1780.5|14
1732728040000|2024-11-27 17:20:40|1788.5|1781.2|1788.3|1781|1789.65|1782.35|1788.3|1781|21
1732728050000|2024-11-27 17:20:50|1788.5|1781.2|1788.65|1781.35|1788.65|1781.35|1787.65|1780.35|30
1732728060000|2024-11-27 17:21:00|1788.5|1781.2|1789.97|1782.67|1790.4|1783.1|1788.4|1781.1|27
1732728070000|2024-11-27 17:21:10|1789.68|1782.38|1789.5|1782.2|1790.22|1782.92|1789.3|1782|22
1732728080000|2024-11-27 17:21:20|1790.1|1782.8|1791.03|1783.73|1791.03|1783.73|1789.4|1782.1|11
1732728090000|2024-11-27 17:21:30|1790.78|1783.48|1790.4|1783.1|1790.78|1783.48|1790.35|1783.05|8
1732728100000|2024-11-27 17:21:40|1790.5|1783.2|1792.4|1785.1|1792.4|1785.1|1790.5|1783.2|20
1732728110000|2024-11-27 17:21:50|1791.97|1784.67|1791.35|1784.05|1792.4|1785.1|1791.35|1784.05|9
1732728120000|2024-11-27 17:22:00|1791.52|1784.22|1789.65|1782.35|1791.75|1784.45|1789.65|1782.35|27
1732728130000|2024-11-27 17:22:10|1789.3|1782|1789.55|1782.25|1790.36|1783.06|1789.3|1782|22
1732728140000|2024-11-27 17:22:20|1789.05|1781.75|1789.55|1782.25|1789.65|1782.35|1788.35|1781.05|26
1732728150000|2024-11-27 17:22:30|1789.6|1782.3|1788.55|1781.25|1789.6|1782.3|1788.35|1781.05|27
1732728160000|2024-11-27 17:22:40|1788.7|1781.4|1788.5|1781.2|1789.44|1782.14|1788.32|1781.02|28
1732728170000|2024-11-27 17:22:50|1788.55|1781.25|1787.94|1780.64|1788.55|1781.25|1787.93|1780.63|21
1732728180000|2024-11-27 17:23:00|1787.98|1780.68|1787.15|1779.85|1788.62|1781.32|1787.15|1779.85|25
1732728190000|2024-11-27 17:23:10|1787|1779.7|1786.5|1779.2|1787.75|1780.45|1786.35|1779.05|21
1732728200000|2024-11-27 17:23:20|1787.1|1779.8|1786.6|1779.3|1787.35|1780.05|1786.35|1779.05|18
1732728210000|2024-11-27 17:23:30|1786.45|1779.15|1787.65|1780.35|1788.28|1780.98|1786.45|1779.15|33
1732728220000|2024-11-27 17:23:40|1788.3|1781|1788.65|1781.35|1789.15|1781.85|1788|1780.7|15
1732728230000|2024-11-27 17:23:50|1788.3|1781|1788.45|1781.15|1789.4|1782.1|1788.3|1781|24
1732728240000|2024-11-27 17:24:00|1788.35|1781.05|1788.65|1781.35|1788.83|1781.53|1788.35|1781.05|10
1732728250000|2024-11-27 17:24:10|1788.3|1781|1789.35|1782.05|1789.35|1782.05|1788.05|1780.75|21
1732728260000|2024-11-27 17:24:20|1789.15|1781.85|1788.88|1781.58|1789.65|1782.35|1788.45|1781.15|19
1732728270000|2024-11-27 17:24:30|1788.82|1781.52|1789.2|1781.9|1789.2|1781.9|1788.07|1780.77|27
1732728280000|2024-11-27 17:24:40|1789.25|1781.95|1788.61|1781.31|1789.25|1781.95|1788.35|1781.05|21
1732728290000|2024-11-27 17:24:50|1788.65|1781.35|1788.4|1781.1|1788.65|1781.35|1788.36|1781.06|10
1732728300000|2024-11-27 17:25:00|1788.44|1781.14|1787.45|1780.15|1788.5|1781.2|1787.35|1780.05|19
1732728310000|2024-11-27 17:25:10|1787.35|1780.05|1787.35|1780.05|1788.15|1780.85|1787.35|1780.05|9
1732728320000|2024-11-27 17:25:20|1787.4|1780.1|1789.86|1782.56|1790.25|1782.95|1787.4|1780.1|24
1732728330000|2024-11-27 17:25:30|1789.95|1782.65|1789.58|1782.28|1790.4|1783.1|1789.58|1782.28|14
1732728340000|2024-11-27 17:25:40|1789.6|1782.3|1788.65|1781.35|1790.35|1783.05|1788.35|1781.05|15
1732728350000|2024-11-27 17:25:50|1788.45|1781.15|1789.65|1782.35|1789.65|1782.35|1788.4|1781.1|7
1732728360000|2024-11-27 17:26:00|1789.3|1782|1788.65|1781.35|1790.15|1782.85|1788.65|1781.35|10
1732728370000|2024-11-27 17:26:10|1788.15|1780.85|1788.93|1781.63|1789|1781.7|1788.03|1780.73|9
1732728380000|2024-11-27 17:26:20|1788.43|1781.13|1788.95|1781.65|1789.4|1782.1|1788.43|1781.13|22
1732728390000|2024-11-27 17:26:30|1788.91|1781.61|1788.95|1781.65|1789.03|1781.73|1788.15|1780.85|13
1732728400000|2024-11-27 17:26:40|1788.38|1781.08|1788.43|1781.13|1789.2|1781.9|1788.15|1780.85|11
1732728410000|2024-11-27 17:26:50|1788.4|1781.1|1788.36|1781.06|1788.47|1781.17|1788.15|1780.85|15
1732728420000|2024-11-27 17:27:00|1788.43|1781.13|1787.65|1780.35|1788.6|1781.3|1787.65|1780.35|14
1732728430000|2024-11-27 17:27:10|1787.4|1780.1|1787.65|1780.35|1788.15|1780.85|1787.4|1780.1|3
1732728440000|2024-11-27 17:27:20|1787.45|1780.15|1787.45|1780.15|1787.45|1780.15|1787.4|1780.1|3
1732728450000|2024-11-27 17:27:30|1787.35|1780.05|1787.5|1780.2|1788.76|1781.46|1787.35|1780.05|12
1732728460000|2024-11-27 17:27:40|1787.83|1780.53|1787.35|1780.05|1789.15|1781.85|1787.35|1780.05|10
1732728470000|2024-11-27 17:27:50|1787.95|1780.65|1787.35|1780.05|1787.95|1780.65|1787.35|1780.05|6
1732728480000|2024-11-27 17:28:00|1787.15|1779.85|1787.15|1779.85|1787.53|1780.23|1787.15|1779.85|3
1732728490000|2024-11-27 17:28:10|1787.47|1780.17|1787.95|1780.65|1787.95|1780.65|1787.15|1779.85|21
1732728500000|2024-11-27 17:28:20|1787.35|1780.05|1787.65|1780.35|1788.74|1781.44|1787.35|1780.05|7
1732728510000|2024-11-27 17:28:30|1787.97|1780.67|1788|1780.7|1788|1780.7|1787.93|1780.63|8
1732728520000|2024-11-27 17:28:40|1788.18|1780.88|1787.3|1780|1788.18|1780.88|1787.3|1780|13
1732728530000|2024-11-27 17:28:50|1787.35|1780.05|1787.35|1780.05|1788.87|1781.57|1787.35|1780.05|18
1732728540000|2024-11-27 17:29:00|1787.73|1780.43|1787.73|1780.43|1787.73|1780.43|1787.65|1780.35|5
1732728550000|2024-11-27 17:29:10|1787.67|1780.37|1787.35|1780.05|1787.73|1780.43|1787.35|1780.05|8
1732728560000|2024-11-27 17:29:20|1787.65|1780.35|1787.92|1780.62|1787.92|1780.62|1787.45|1780.15|3
1732728570000|2024-11-27 17:29:30|1786.45|1779.15|1787.61|1780.31|1787.78|1780.48|1786.45|1779.15|10
1732728580000|2024-11-27 17:29:40|1787.45|1780.15|1787.31|1780.01|1788.03|1780.73|1786.45|1779.15|10
1732728590000|2024-11-27 17:29:50|1787.61|1780.31|1787.4|1780.1|1788.02|1780.72|1786.45|1779.15|23
1732728600000|2024-11-27 17:30:00|1787.35|1780.05|1788.35|1781.05|1789.65|1782.35|1787.35|1780.05|15
1732728610000|2024-11-27 17:30:10|1788.55|1781.25|1789.5|1782.2|1790.4|1783.1|1788.55|1781.25|16
1732728620000|2024-11-27 17:30:20|1790.43|1783.13|1790.35|1783.05|1791.25|1783.95|1789.35|1782.05|17
1732728630000|2024-11-27 17:30:30|1790|1782.7|1789.2|1781.9|1790|1782.7|1787.35|1780.05|19
1732728640000|2024-11-27 17:30:40|1788.43|1781.13|1788.15|1780.85|1788.65|1781.35|1788.15|1780.85|6
1732728650000|2024-11-27 17:30:50|1787.65|1780.35|1787.35|1780.05|1787.65|1780.35|1787.3|1780|4
1732728660000|2024-11-27 17:31:00|1787.45|1780.15|1787.35|1780.05|1788.85|1781.55|1787.35|1780.05|12
1732728670000|2024-11-27 17:31:10|1787.4|1780.1|1788.59|1781.29|1788.96|1781.66|1787.35|1780.05|8
1732728680000|2024-11-27 17:31:20|1788.63|1781.33|1789.3|1782|1789.65|1782.35|1788.3|1781|12
1732728690000|2024-11-27 17:31:30|1789.15|1781.85|1789.65|1782.35|1790.15|1782.85|1789.15|1781.85|5
1732728700000|2024-11-27 17:31:40|1790.15|1782.85|1789.35|1782.05|1791.4|1784.1|1789.35|1782.05|9
1732728710000|2024-11-27 17:31:50|1789.5|1782.2|1791.19|1783.89|1791.19|1783.89|1789.35|1782.05|27
1732728720000|2024-11-27 17:32:00|1791.65|1784.35|1791.65|1784.35|1792.03|1784.73|1791.35|1784.05|8
1732728730000|2024-11-27 17:32:10|1791.15|1783.85|1791.54|1784.24|1791.74|1784.44|1790.35|1783.05|13
1732728740000|2024-11-27 17:32:20|1791.74|1784.44|1791.4|1784.1|1792.3|1785|1791.3|1784|9
1732728750000|2024-11-27 17:32:30|1792.15|1784.85|1792.4|1785.1|1792.4|1785.1|1792.15|1784.85|3
1732728770000|2024-11-27 17:32:50|1792.7|1785.4|1793.4|1786.1|1793.4|1786.1|1792.7|1785.4|3
1732728780000|2024-11-27 17:33:00|1793.15|1785.85|1792.4|1785.1|1793.15|1785.85|1792.4|1785.1|3
1732728790000|2024-11-27 17:33:10|1792.8|1785.5|1792.59|1785.29|1793.15|1785.85|1791.45|1784.15|9
1732728800000|2024-11-27 17:33:20|1792.56|1785.26|1792.5|1785.2|1793.25|1785.95|1792.41|1785.11|22
1732728810000|2024-11-27 17:33:30|1792.15|1784.85|1793.95|1786.65|1794.35|1787.05|1792.15|1784.85|12
1732728820000|2024-11-27 17:33:40|1793.65|1786.35|1793.65|1786.35|1794.75|1787.45|1793.3|1786|8
1732728830000|2024-11-27 17:33:50|1793.15|1785.85|1792.35|1785.05|1793.8|1786.5|1792.3|1785|10
1732728840000|2024-11-27 17:34:00|1792.65|1785.35|1793.47|1786.17|1793.86|1786.56|1792.35|1785.05|25
1732728850000|2024-11-27 17:34:10|1793.15|1785.85|1792.15|1784.85|1793.48|1786.18|1792.15|1784.85|10
1732728860000|2024-11-27 17:34:20|1792.45|1785.15|1791.73|1784.43|1792.85|1785.55|1791.35|1784.05|15
1732728870000|2024-11-27 17:34:30|1791.92|1784.62|1792.2|1784.9|1792.53|1785.23|1791.4|1784.1|12
1732728890000|2024-11-27 17:34:50|1792.15|1784.85|1792.65|1785.35|1792.65|1785.35|1791.35|1784.05|12
1732728900000|2024-11-27 17:35:00|1792.35|1785.05|1794.3|1787|1794.65|1787.35|1792.35|1785.05|16
1732728910000|2024-11-27 17:35:10|1795.2|1787.9|1795.15|1787.85|1795.68|1788.38|1795.02|1787.72|10
1732728920000|2024-11-27 17:35:20|1795.65|1788.35|1796.59|1789.29|1797.35|1790.05|1795.3|1788|20
1732728930000|2024-11-27 17:35:30|1797.65|1790.35|1797.4|1790.1|1797.88|1790.58|1796.4|1789.1|16
1732728940000|2024-11-27 17:35:40|1797.55|1790.25|1798.65|1791.35|1799.45|1792.15|1797.4|1790.1|14
1732728950000|2024-11-27 17:35:50|1798.15|1790.85|1798.18|1790.88|1798.91|1791.61|1797.45|1790.15|23
1732728960000|2024-11-27 17:36:00|1797.65|1790.35|1797.45|1790.15|1797.65|1790.35|1797.35|1790.05|15
1732728970000|2024-11-27 17:36:10|1797.5|1790.2|1799.75|1792.45|1800.15|1792.85|1797.5|1790.2|19
1732728980000|2024-11-27 17:36:20|1799.65|1792.35|1798.65|1791.35|1799.65|1792.35|1798.35|1791.05|25
1732728990000|2024-11-27 17:36:30|1799.13|1791.83|1799.3|1792|1799.3|1792|1799.13|1791.83|2
1732729000000|2024-11-27 17:36:40|1799.65|1792.35|1798.7|1791.4|1799.65|1792.35|1798.6|1791.3|5
1732729010000|2024-11-27 17:36:50|1798.65|1791.35|1799.65|1792.35|1799.77|1792.47|1798.55|1791.25|27
1732729020000|2024-11-27 17:37:00|1799.95|1792.65|1799.3|1792|1800.35|1793.05|1798.94|1791.64|14
1732729030000|2024-11-27 17:37:10|1801.45|1794.15|1801.35|1794.05|1802.81|1795.51|1801.35|1794.05|11
1732729040000|2024-11-27 17:37:20|1801.45|1794.15|1801.35|1794.05|1802.84|1795.54|1801.35|1794.05|19
1732729050000|2024-11-27 17:37:30|1801.4|1794.1|1802.55|1795.25|1802.67|1795.37|1801.4|1794.1|15
1732729060000|2024-11-27 17:37:40|1802.5|1795.2|1801.15|1793.85|1802.5|1795.2|1800.45|1793.15|8
1732729070000|2024-11-27 17:37:50|1801.4|1794.1|1801.45|1794.15|1801.5|1794.2|1801.4|1794.1|6
1732729080000|2024-11-27 17:38:00|1801.4|1794.1|1801.65|1794.35|1801.65|1794.35|1799.45|1792.15|22
1732729090000|2024-11-27 17:38:10|1800.65|1793.35|1800.35|1793.05|1800.65|1793.35|1800.35|1793.05|5
1732729100000|2024-11-27 17:38:20|1800.4|1793.1|1800.4|1793.1|1800.65|1793.35|1800.35|1793.05|14
1732729110000|2024-11-27 17:38:30|1799.5|1792.2|1799.35|1792.05|1801.15|1793.85|1799.35|1792.05|12
1732729120000|2024-11-27 17:38:40|1800.05|1792.75|1798.3|1791|1800.35|1793.05|1798.3|1791|16
1732729130000|2024-11-27 17:38:50|1798.9|1791.6|1798.3|1791|1799.2|1791.9|1798.3|1791|13
1732729140000|2024-11-27 17:39:00|1798.85|1791.55|1799.4|1792.1|1800.65|1793.35|1797.87|1790.57|25
1732729150000|2024-11-27 17:39:10|1801.15|1793.85|1799.35|1792.05|1801.15|1793.85|1799.35|1792.05|5
1732729160000|2024-11-27 17:39:20|1799.45|1792.15|1801.05|1793.75|1801.4|1794.1|1799.35|1792.05|12
1732729170000|2024-11-27 17:39:30|1801.15|1793.85|1802.3|1795|1802.75|1795.45|1800.45|1793.15|15
1732729180000|2024-11-27 17:39:40|1802.52|1795.22|1802.3|1795|1802.65|1795.35|1802.3|1795|6
1732729190000|2024-11-27 17:39:50|1802.65|1795.35|1802.56|1795.26|1803.61|1796.31|1802.3|1795|20
1732729200000|2024-11-27 17:40:00|1802.55|1795.25|1802.35|1795.05|1803.85|1796.55|1802.35|1795.05|14
1732729210000|2024-11-27 17:40:10|1803.15|1795.85|1802.9|1795.6|1803.15|1795.85|1802.35|1795.05|15
1732729220000|2024-11-27 17:40:20|1803.08|1795.78|1804.52|1797.22|1804.76|1797.46|1803.08|1795.78|16
1732729230000|2024-11-27 17:40:30|1804.5|1797.2|1804.5|1797.2|1805.57|1798.27|1804.3|1797|22
1732729240000|2024-11-27 17:40:40|1804.45|1797.15|1804.6|1797.3|1804.95|1797.65|1804.35|1797.05|20
1732729250000|2024-11-27 17:40:50|1804.7|1797.4|1804.67|1797.37|1805.3|1798|1804.56|1797.26|12
1732729260000|2024-11-27 17:41:00|1804.63|1797.33|1804.45|1797.15|1804.7|1797.4|1804.45|1797.15|12
1732729270000|2024-11-27 17:41:10|1804.5|1797.2|1804.4|1797.1|1805.05|1797.75|1804.05|1796.75|17
1732729280000|2024-11-27 17:41:20|1804.45|1797.15|1804.75|1797.45|1804.78|1797.48|1804.4|1797.1|11
1732729290000|2024-11-27 17:41:30|1804.95|1797.65|1808.1|1800.8|1808.13|1800.83|1804.9|1797.6|28
1732729300000|2024-11-27 17:41:40|1808.65|1801.35|1807.4|1800.1|1808.65|1801.35|1806.85|1799.55|21
1732729310000|2024-11-27 17:41:50|1807.35|1800.05|1807.6|1800.3|1808.35|1801.05|1807.3|1800|14
1732729320000|2024-11-27 17:42:00|1807.55|1800.25|1809.5|1802.2|1810.6|1803.3|1807.5|1800.2|25
1732729330000|2024-11-27 17:42:10|1809.45|1802.15|1810.5|1803.2|1810.8|1803.5|1809.45|1802.15|20
1732729340000|2024-11-27 17:42:20|1810.55|1803.25|1811.3|1804|1811.52|1804.22|1810.21|1802.91|11
1732729350000|2024-11-27 17:42:30|1811.89|1804.59|1812|1804.7|1812|1804.7|1811.4|1804.1|12
1732729360000|2024-11-27 17:42:40|1811.95|1804.65|1813.58|1806.28|1813.58|1806.28|1811.45|1804.15|27
1732729370000|2024-11-27 17:42:50|1813.57|1806.27|1814.2|1806.9|1814.5|1807.2|1813.5|1806.2|24
1732729380000|2024-11-27 17:43:00|1813.65|1806.35|1814.56|1807.26|1815.45|1808.15|1813.23|1805.93|24
1732729390000|2024-11-27 17:43:10|1815.07|1807.77|1808.8|1801.5|1815.26|1807.96|1808.8|1801.5|37
1732729400000|2024-11-27 17:43:20|1808.75|1801.45|1807.75|1800.45|1809.05|1801.75|1807.7|1800.4|28
1732729410000|2024-11-27 17:43:30|1807.55|1800.25|1807.2|1799.9|1808.04|1800.74|1807.2|1799.9|15
1732729420000|2024-11-27 17:43:40|1806.9|1799.6|1805.65|1798.35|1806.9|1799.6|1805.65|1798.35|10
1732729430000|2024-11-27 17:43:50|1805.8|1798.5|1805.86|1798.56|1806.9|1799.6|1805.35|1798.05|14
1732729440000|2024-11-27 17:44:00|1805.83|1798.53|1804.8|1797.5|1806.15|1798.85|1804.8|1797.5|25
1732729450000|2024-11-27 17:44:10|1804.9|1797.6|1804.8|1797.5|1805.65|1798.35|1804.8|1797.5|19
1732729460000|2024-11-27 17:44:20|1804.75|1797.45|1803.65|1796.35|1804.75|1797.45|1803.35|1796.05|10
1732729470000|2024-11-27 17:44:30|1802.85|1795.55|1803.45|1796.15|1804.45|1797.15|1802.85|1795.55|11
1732729480000|2024-11-27 17:44:40|1803.95|1796.65|1802.7|1795.4|1804.15|1796.85|1802.7|1795.4|14
1732729490000|2024-11-27 17:44:50|1802.76|1795.46|1802.4|1795.1|1802.76|1795.46|1802.4|1795.1|15
1732729500000|2024-11-27 17:45:00|1802.54|1795.24|1801.8|1794.5|1802.9|1795.6|1801.35|1794.05|18
1732729510000|2024-11-27 17:45:10|1801.7|1794.4|1802|1794.7|1803.4|1796.1|1801.7|1794.4|28
1732729520000|2024-11-27 17:45:20|1802.2|1794.9|1802|1794.7|1803.55|1796.25|1801.8|1794.5|20
1732729530000|2024-11-27 17:45:30|1801.9|1794.6|1802.1|1794.8|1802.51|1795.21|1800.75|1793.45|19
1732729540000|2024-11-27 17:45:40|1802.35|1795.05|1803.32|1796.02|1803.65|1796.35|1802.35|1795.05|18
1732729550000|2024-11-27 17:45:50|1803.26|1795.96|1802.75|1795.45|1803.85|1796.55|1802.75|1795.45|20
1732729560000|2024-11-27 17:46:00|1802.85|1795.55|1804.58|1797.28|1804.65|1797.35|1802.75|1795.45|29
1732729570000|2024-11-27 17:46:10|1803.45|1796.15|1805.35|1798.05|1805.95|1798.65|1803.45|1796.15|27
1732729580000|2024-11-27 17:46:20|1805.85|1798.55|1803.85|1796.55|1806.15|1798.85|1803.85|1796.55|25
1732729590000|2024-11-27 17:46:30|1804.07|1796.77|1804.74|1797.44|1805.15|1797.85|1803.8|1796.5|18
1732729600000|2024-11-27 17:46:40|1804.65|1797.35|1804.3|1797|1804.65|1797.35|1803.75|1796.45|15
1732729610000|2024-11-27 17:46:50|1804.35|1797.05|1810.65|1803.35|1810.65|1803.35|1804.35|1797.05|23
1732729620000|2024-11-27 17:47:00|1809.15|1801.85|1808.7|1801.4|1809.65|1802.35|1808.35|1801.05|18
1732729630000|2024-11-27 17:47:10|1808.55|1801.25|1810.93|1803.63|1811.2|1803.9|1808.45|1801.15|23
1732729640000|2024-11-27 17:47:20|1810.98|1803.68|1811.75|1804.45|1812.61|1805.31|1810.23|1802.93|26
1732729650000|2024-11-27 17:47:30|1811.8|1804.5|1810.5|1803.2|1811.8|1804.5|1810.45|1803.15|23
1732729660000|2024-11-27 17:47:40|1810.45|1803.15|1810.8|1803.5|1811.78|1804.48|1810.45|1803.15|21
1732729670000|2024-11-27 17:47:50|1812.18|1804.88|1811.75|1804.45|1813.52|1806.22|1811.45|1804.15|22
1732729680000|2024-11-27 17:48:00|1811.7|1804.4|1812.3|1805|1813.59|1806.29|1811.7|1804.4|22
1732729690000|2024-11-27 17:48:10|1812.35|1805.05|1813.6|1806.3|1813.62|1806.32|1812.3|1805|14
1732729700000|2024-11-27 17:48:20|1812.4|1805.1|1811.5|1804.2|1813.4|1806.1|1811.5|1804.2|20
1732729710000|2024-11-27 17:48:30|1811.7|1804.4|1812.3|1805|1812.3|1805|1811.6|1804.3|15
1732729720000|2024-11-27 17:48:40|1812.5|1805.2|1814.56|1807.26|1815.65|1808.35|1812.5|1805.2|21
1732729730000|2024-11-27 17:48:50|1813.4|1806.1|1812.6|1805.3|1814.63|1807.33|1811.7|1804.4|24
1732729740000|2024-11-27 17:49:00|1811.75|1804.45|1808.45|1801.15|1811.75|1804.45|1808.45|1801.15|20
1732729750000|2024-11-27 17:49:10|1808.95|1801.65|1807.65|1800.35|1808.95|1801.65|1807.4|1800.1|22
1732729760000|2024-11-27 17:49:20|1807.3|1800|1807.45|1800.15|1808.59|1801.29|1807.3|1800|19
1732729770000|2024-11-27 17:49:30|1807.5|1800.2|1810.65|1803.35|1810.65|1803.35|1807.5|1800.2|22
1732729780000|2024-11-27 17:49:40|1810.4|1803.1|1811.15|1803.85|1811.56|1804.26|1810.4|1803.1|19
1732729790000|2024-11-27 17:49:50|1810.65|1803.35|1809.4|1802.1|1810.65|1803.35|1809.4|1802.1|10
1732729800000|2024-11-27 17:50:00|1809.35|1802.05|1812.4|1805.1|1813.65|1806.35|1809.35|1802.05|21
1732729810000|2024-11-27 17:50:10|1813.15|1805.85|1815.65|1808.35|1815.65|1808.35|1812.65|1805.35|25
1732729820000|2024-11-27 17:50:20|1815.11|1807.81|1814.35|1807.05|1816.15|1808.85|1814.35|1807.05|24
1732729830000|2024-11-27 17:50:30|1814.5|1807.2|1814.65|1807.35|1816.15|1808.85|1814.4|1807.1|23
1732729840000|2024-11-27 17:50:40|1814.7|1807.4|1813.6|1806.3|1815.59|1808.29|1813.5|1806.2|21
1732729850000|2024-11-27 17:50:50|1813.9|1806.6|1814.75|1807.45|1815.63|1808.33|1813.35|1806.05|21
1732729860000|2024-11-27 17:51:00|1814.7|1807.4|1814.5|1807.2|1815.65|1808.35|1814.4|1807.1|24
1732729870000|2024-11-27 17:51:10|1814.4|1807.1|1812.85|1805.55|1814.8|1807.5|1812.85|1805.55|17
1732729880000|2024-11-27 17:51:20|1812.9|1805.6|1816.3|1809|1816.3|1809|1812.9|1805.6|27
1732729890000|2024-11-27 17:51:30|1816.4|1809.1|1817.55|1810.25|1817.63|1810.33|1816.25|1808.95|25
1732729900000|2024-11-27 17:51:40|1817.5|1810.2|1817.45|1810.15|1818.56|1811.26|1816.7|1809.4|26
1732729910000|2024-11-27 17:51:50|1817.6|1810.3|1816.7|1809.4|1818.63|1811.33|1816.7|1809.4|24
1732729920000|2024-11-27 17:52:00|1816.8|1809.5|1817.5|1810.2|1818.59|1811.29|1816.75|1809.45|20
1732729930000|2024-11-27 17:52:10|1817.6|1810.3|1815.5|1808.2|1818.59|1811.29|1815.5|1808.2|19
1732729940000|2024-11-27 17:52:20|1815.4|1808.1|1815.45|1808.15|1816.61|1809.31|1815.3|1808|7
1732729950000|2024-11-27 17:52:30|1815.6|1808.3|1817.25|1809.95|1817.7|1810.4|1815.5|1808.2|18
1732729960000|2024-11-27 17:52:40|1818.02|1810.72|1816.4|1809.1|1818.2|1810.9|1816.4|1809.1|26
1732729970000|2024-11-27 17:52:50|1816.6|1809.3|1816.4|1809.1|1817.63|1810.33|1816.4|1809.1|7
1732729980000|2024-11-27 17:53:00|1817.4|1810.1|1815.93|1808.63|1817.4|1810.1|1815.4|1808.1|16
1732729990000|2024-11-27 17:53:10|1815.99|1808.69|1815.6|1808.3|1817.15|1809.85|1815.5|1808.2|15
1732730000000|2024-11-27 17:53:20|1815.65|1808.35|1815.6|1808.3|1815.8|1808.5|1815.4|1808.1|18
1732730010000|2024-11-27 17:53:30|1815.5|1808.2|1816.4|1809.1|1816.66|1809.36|1815.45|1808.15|21
1732730020000|2024-11-27 17:53:40|1816.45|1809.15|1816.56|1809.26|1816.65|1809.35|1816.35|1809.05|9
1732730030000|2024-11-27 17:53:50|1817.93|1810.63|1817.45|1810.15|1818.56|1811.26|1816.65|1809.35|21
1732730040000|2024-11-27 17:54:00|1817.4|1810.1|1818.5|1811.2|1818.69|1811.39|1817.4|1810.1|22
1732730050000|2024-11-27 17:54:10|1818.4|1811.1|1818.5|1811.2|1819.35|1812.05|1817.7|1810.4|30
1732730060000|2024-11-27 17:54:20|1818.4|1811.1|1819.45|1812.15|1819.45|1812.15|1818.35|1811.05|17
1732730070000|2024-11-27 17:54:30|1820.06|1812.76|1818.45|1811.15|1820.15|1812.85|1818.45|1811.15|28
1732730080000|2024-11-27 17:54:40|1819.15|1811.85|1815.91|1808.61|1819.15|1811.85|1815.56|1808.26|32
1732730090000|2024-11-27 17:54:50|1816.55|1809.25|1815.5|1808.2|1816.65|1809.35|1815.35|1808.05|24
1732730100000|2024-11-27 17:55:00|1815.59|1808.29|1816.56|1809.26|1816.56|1809.26|1814.8|1807.5|23
1732730110000|2024-11-27 17:55:10|1816.1|1808.8|1816.85|1809.55|1817.84|1810.54|1815.5|1808.2|32
1732730120000|2024-11-27 17:55:20|1816.95|1809.65|1817.56|1810.26|1817.56|1810.26|1816.9|1809.6|22
1732730130000|2024-11-27 17:55:30|1817.5|1810.2|1815.06|1807.76|1817.59|1810.29|1814.9|1807.6|15
1732730140000|2024-11-27 17:55:40|1815|1807.7|1815.05|1807.75|1816.15|1808.85|1814.4|1807.1|30
1732730150000|2024-11-27 17:55:50|1815.1|1807.8|1814.4|1807.1|1815.61|1808.31|1814.35|1807.05|27
1732730160000|2024-11-27 17:56:00|1814.45|1807.15|1814.8|1807.5|1816.65|1809.35|1814.45|1807.15|23
1732730170000|2024-11-27 17:56:10|1815.15|1807.85|1816.11|1808.81|1817.6|1810.3|1815.05|1807.75|30
1732730180000|2024-11-27 17:56:20|1816.03|1808.73|1813.8|1806.5|1816.03|1808.73|1813.8|1806.5|17
1732730190000|2024-11-27 17:56:30|1813.7|1806.4|1814.5|1807.2|1814.65|1807.35|1812.4|1805.1|26
1732730200000|2024-11-27 17:56:40|1814.45|1807.15|1816.1|1808.8|1816.1|1808.8|1813.55|1806.25|35
1732730210000|2024-11-27 17:56:50|1815.95|1808.65|1814.04|1806.74|1815.95|1808.65|1813.8|1806.5|25
1732730220000|2024-11-27 17:57:00|1814.07|1806.77|1814.6|1807.3|1815.96|1808.66|1813.6|1806.3|33
1732730230000|2024-11-27 17:57:10|1814.65|1807.35|1813.85|1806.55|1815.27|1807.97|1812.7|1805.4|27
1732730240000|2024-11-27 17:57:20|1813.8|1806.5|1815.63|1808.33|1815.89|1808.59|1812.93|1805.63|29
1732730250000|2024-11-27 17:57:30|1815.2|1807.9|1815.15|1807.85|1815.2|1807.9|1814.75|1807.45|27
1732730260000|2024-11-27 17:57:40|1815.2|1807.9|1815.57|1808.27|1816|1808.7|1815|1807.7|33
1732730270000|2024-11-27 17:57:50|1816.1|1808.8|1815.42|1808.12|1816.1|1808.8|1814.87|1807.57|22
1732730280000|2024-11-27 17:58:00|1814.75|1807.45|1815.61|1808.31|1815.8|1808.5|1814.75|1807.45|29
1732730290000|2024-11-27 17:58:10|1815.5|1808.2|1816.4|1809.1|1816.45|1809.15|1815.35|1808.05|22
1732730300000|2024-11-27 17:58:20|1816.45|1809.15|1819.5|1812.2|1819.84|1812.54|1816.35|1809.05|32
1732730310000|2024-11-27 17:58:30|1819.4|1812.1|1819.4|1812.1|1820.15|1812.85|1818.66|1811.36|34
1732730320000|2024-11-27 17:58:40|1819.2|1811.9|1818.97|1811.67|1820.15|1812.85|1818.69|1811.39|27
1732730330000|2024-11-27 17:58:50|1818.9|1811.6|1819.35|1812.05|1820.75|1813.45|1818.69|1811.39|24
1732730340000|2024-11-27 17:59:00|1819.3|1812|1821.74|1814.44|1821.96|1814.66|1818.7|1811.4|33
1732730350000|2024-11-27 17:59:10|1821.79|1814.49|1821.8|1814.5|1821.95|1814.65|1820.5|1813.2|19
1732730360000|2024-11-27 17:59:20|1821.1|1813.8|1823.35|1816.05|1826.65|1819.35|1821.1|1813.8|26
1732730370000|2024-11-27 17:59:30|1823.3|1816|1822.2|1814.9|1825|1817.7|1821.5|1814.2|32
1732730380000|2024-11-27 17:59:40|1822.4|1815.1|1822.74|1815.44|1822.74|1815.44|1821.4|1814.1|11
1732730390000|2024-11-27 17:59:50|1822.65|1815.35|1823|1815.7|1823.13|1815.83|1821.3|1814|25
1732730400000|2024-11-27 18:00:00|1822.95|1815.65|1821.6|1814.3|1824.34|1817.04|1821.35|1814.05|24
1732730410000|2024-11-27 18:00:10|1822.73|1815.43|1827.65|1820.35|1828.26|1820.96|1822.6|1815.3|27
1732730420000|2024-11-27 18:00:20|1828.15|1820.85|1826.19|1818.89|1828.15|1820.85|1824.35|1817.05|25
1732730430000|2024-11-27 18:00:30|1826.17|1818.87|1823.65|1816.35|1826.65|1819.35|1823.65|1816.35|23
1732730440000|2024-11-27 18:00:40|1823.15|1815.85|1823.65|1816.35|1824.65|1817.35|1822.65|1815.35|29
1732730450000|2024-11-27 18:00:50|1823.9|1816.6|1824.05|1816.75|1825.05|1817.75|1823.45|1816.15|32
1732730460000|2024-11-27 18:01:00|1822.75|1815.45|1823.63|1816.33|1825.15|1817.85|1822.35|1815.05|22
1732730470000|2024-11-27 18:01:10|1825.05|1817.75|1823.5|1816.2|1825.13|1817.83|1823.4|1816.1|15
1732730480000|2024-11-27 18:01:20|1824.05|1816.75|1823.65|1816.35|1824.65|1817.35|1822.5|1815.2|11
1732730490000|2024-11-27 18:01:30|1824|1816.7|1822.35|1815.05|1824|1816.7|1821.93|1814.63|23
1732730500000|2024-11-27 18:01:40|1822.8|1815.5|1824.05|1816.75|1824.05|1816.75|1822.57|1815.27|15
1732730510000|2024-11-27 18:01:50|1824.63|1817.33|1822.45|1815.15|1824.92|1817.62|1822.45|1815.15|21
1732730520000|2024-11-27 18:02:00|1822.35|1815.05|1824.3|1817|1824.98|1817.68|1822.35|1815.05|24
1732730530000|2024-11-27 18:02:10|1824.15|1816.85|1823.35|1816.05|1825.35|1818.05|1823.35|1816.05|18
1732730540000|2024-11-27 18:02:20|1824.85|1817.55|1823.65|1816.35|1824.85|1817.55|1823.35|1816.05|21
1732730550000|2024-11-27 18:02:30|1823.55|1816.25|1822.65|1815.35|1824.65|1817.35|1822.55|1815.25|22
1732730560000|2024-11-27 18:02:40|1823|1815.7|1821.35|1814.05|1823|1815.7|1821.35|1814.05|26
1732730570000|2024-11-27 18:02:50|1821.4|1814.1|1819.75|1812.45|1822.75|1815.45|1819.75|1812.45|24
1732730580000|2024-11-27 18:03:00|1819.8|1812.5|1821.4|1814.1|1822.05|1814.75|1819.8|1812.5|15
1732730590000|2024-11-27 18:03:10|1821.35|1814.05|1821.55|1814.25|1823.85|1816.55|1821.35|1814.05|24
1732730600000|2024-11-27 18:03:20|1822.7|1815.4|1819.65|1812.35|1822.9|1815.6|1819.65|1812.35|24
1732730610000|2024-11-27 18:03:30|1820.65|1813.35|1820.8|1813.5|1820.85|1813.55|1819.05|1811.75|7
1732730620000|2024-11-27 18:03:40|1820.85|1813.55|1819.65|1812.35|1820.85|1813.55|1819.65|1812.35|11
1732730630000|2024-11-27 18:03:50|1819.05|1811.75|1819.1|1811.8|1819.75|1812.45|1818.85|1811.55|10
1732730640000|2024-11-27 18:04:00|1819.3|1812|1820.15|1812.85|1821.85|1814.55|1819.3|1812|30
1732730650000|2024-11-27 18:04:10|1819.55|1812.25|1820.98|1813.68|1820.98|1813.68|1819.55|1812.25|20
1732730660000|2024-11-27 18:04:20|1820.72|1813.42|1820.8|1813.5|1821.45|1814.15|1819.65|1812.35|20
1732730670000|2024-11-27 18:04:30|1820.75|1813.45|1819.14|1811.84|1820.75|1813.45|1819.05|1811.75|20
1732730680000|2024-11-27 18:04:40|1818.65|1811.35|1819.58|1812.28|1819.8|1812.5|1818.65|1811.35|14
1732730690000|2024-11-27 18:04:50|1819.85|1812.55|1818.3|1811|1820.63|1813.33|1818.3|1811|26
1732730700000|2024-11-27 18:05:00|1818.35|1811.05|1818.65|1811.35|1819.6|1812.3|1818.3|1811|20
1732730710000|2024-11-27 18:05:10|1819.2|1811.9|1818.3|1811|1819.2|1811.9|1818.2|1810.9|16
1732730720000|2024-11-27 18:05:20|1818.65|1811.35|1818.45|1811.15|1818.86|1811.56|1818.17|1810.87|17
1732730730000|2024-11-27 18:05:30|1819.13|1811.83|1819.41|1812.11|1819.75|1812.45|1818.45|1811.15|23
1732730740000|2024-11-27 18:05:40|1819.37|1812.07|1817.65|1810.35|1819.37|1812.07|1817.45|1810.15|18
1732730750000|2024-11-27 18:05:50|1817.15|1809.85|1815.7|1808.4|1817.75|1810.45|1815.7|1808.4|10
1732730760000|2024-11-27 18:06:00|1816.1|1808.8|1814.45|1807.15|1816.8|1809.5|1814.45|1807.15|19
1732730770000|2024-11-27 18:06:10|1814.35|1807.05|1815.65|1808.35|1815.65|1808.35|1814.35|1807.05|7
1732730780000|2024-11-27 18:06:20|1815.15|1807.85|1813.8|1806.5|1815.15|1807.85|1813.8|1806.5|4
1732730790000|2024-11-27 18:06:30|1813.65|1806.35|1814.6|1807.3|1814.76|1807.46|1813.5|1806.2|31
1732730800000|2024-11-27 18:06:40|1814.74|1807.44|1813.05|1805.75|1814.74|1807.44|1812.75|1805.45|21
1732730810000|2024-11-27 18:06:50|1814.25|1806.95|1811.4|1804.1|1814.25|1806.95|1811.4|1804.1|14
1732730820000|2024-11-27 18:07:00|1811.35|1804.05|1811.35|1804.05|1812.15|1804.85|1811.35|1804.05|14
1732730830000|2024-11-27 18:07:10|1811.4|1804.1|1810.75|1803.45|1812.8|1805.5|1809.4|1802.1|17
1732730840000|2024-11-27 18:07:20|1810.2|1802.9|1811.65|1804.35|1811.65|1804.35|1809.68|1802.38|24
1732730850000|2024-11-27 18:07:30|1811.15|1803.85|1813.44|1806.14|1813.7|1806.4|1810.35|1803.05|17
1732730860000|2024-11-27 18:07:40|1813.18|1805.88|1813.2|1805.9|1813.44|1806.14|1812.65|1805.35|8
1732730870000|2024-11-27 18:07:50|1813.48|1806.18|1813.65|1806.35|1813.7|1806.4|1813.2|1805.9|14
1732730880000|2024-11-27 18:08:00|1812.7|1805.4|1815.33|1808.03|1815.62|1808.32|1812.7|1805.4|21
1732730890000|2024-11-27 18:08:10|1815.69|1808.39|1813.5|1806.2|1815.75|1808.45|1813.4|1806.1|21
1732730900000|2024-11-27 18:08:20|1813.6|1806.3|1815.37|1808.07|1815.6|1808.3|1813.6|1806.3|6
1732730910000|2024-11-27 18:08:30|1815.78|1808.48|1814.41|1807.11|1815.93|1808.63|1813.78|1806.48|13
1732730920000|2024-11-27 18:08:40|1814.52|1807.22|1813.65|1806.35|1814.61|1807.31|1813.65|1806.35|5
1732730930000|2024-11-27 18:08:50|1814.65|1807.35|1812.45|1805.15|1814.65|1807.35|1812.4|1805.1|21
1732730940000|2024-11-27 18:09:00|1813.74|1806.44|1813.57|1806.27|1815.05|1807.75|1812.75|1805.45|23
1732730950000|2024-11-27 18:09:10|1813.4|1806.1|1815.52|1808.22|1816.71|1809.41|1813.4|1806.1|19
1732730960000|2024-11-27 18:09:20|1815.53|1808.23|1814.95|1807.65|1816.92|1809.62|1814.95|1807.65|21
1732730970000|2024-11-27 18:09:30|1814.65|1807.35|1814|1806.7|1814.65|1807.35|1813.35|1806.05|19
1732730980000|2024-11-27 18:09:40|1814.05|1806.75|1815.05|1807.75|1815.05|1807.75|1813.35|1806.05|19
1732730990000|2024-11-27 18:09:50|1814.65|1807.35|1812.45|1805.15|1814.65|1807.35|1812.35|1805.05|13
1732731000000|2024-11-27 18:10:00|1812.35|1805.05|1813.25|1805.95|1814|1806.7|1812.35|1805.05|19
1732731010000|2024-11-27 18:10:10|1812.35|1805.05|1811.35|1804.05|1814.05|1806.75|1811.35|1804.05|21
1732731020000|2024-11-27 18:10:20|1811.51|1804.21|1812.25|1804.95|1813|1805.7|1811|1803.7|22
1732731030000|2024-11-27 18:10:30|1812.75|1805.45|1813.65|1806.35|1814.1|1806.8|1812.09|1804.79|19
1732731040000|2024-11-27 18:10:40|1812.95|1805.65|1812.35|1805.05|1812.95|1805.65|1812.35|1805.05|13
1732731050000|2024-11-27 18:10:50|1813.15|1805.85|1814|1806.7|1814.95|1807.65|1812.57|1805.27|24
1732731060000|2024-11-27 18:11:00|1813.52|1806.22|1815|1807.7|1816.05|1808.75|1813.5|1806.2|28
1732731070000|2024-11-27 18:11:10|1815.1|1807.8|1816.05|1808.75|1816.55|1809.25|1815.1|1807.8|14
1732731080000|2024-11-27 18:11:20|1815.9|1808.6|1814.65|1807.35|1816.05|1808.75|1814.5|1807.2|18
1732731090000|2024-11-27 18:11:30|1813.9|1806.6|1815.61|1808.31|1817.1|1809.8|1813.6|1806.3|21
1732731100000|2024-11-27 18:11:40|1815.87|1808.57|1817.4|1810.1|1818.05|1810.75|1815.87|1808.57|24
1732731110000|2024-11-27 18:11:50|1818.75|1811.45|1820.7|1813.4|1820.7|1813.4|1818.1|1810.8|18
1732731120000|2024-11-27 18:12:00|1820.75|1813.45|1819.35|1812.05|1821.15|1813.85|1818.5|1811.2|28
1732731130000|2024-11-27 18:12:10|1820.05|1812.75|1817.55|1810.25|1820.05|1812.75|1817.5|1810.2|25
1732731140000|2024-11-27 18:12:20|1818.05|1810.75|1819.05|1811.75|1820.3|1813|1817.75|1810.45|20
1732731150000|2024-11-27 18:12:30|1819.15|1811.85|1817.35|1810.05|1819.15|1811.85|1817.35|1810.05|6
1732731160000|2024-11-27 18:12:40|1817.45|1810.15|1817.65|1810.35|1819.05|1811.75|1817.35|1810.05|22
1732731170000|2024-11-27 18:12:50|1817.15|1809.85|1817.35|1810.05|1818|1810.7|1816.4|1809.1|19
1732731180000|2024-11-27 18:13:00|1818.63|1811.33|1818.6|1811.3|1819.68|1812.38|1817.55|1810.25|25
1732731190000|2024-11-27 18:13:10|1818.45|1811.15|1817.65|1810.35|1819.65|1812.35|1817.65|1810.35|14
1732731200000|2024-11-27 18:13:20|1817.6|1810.3|1817.35|1810.05|1819.85|1812.55|1817.35|1810.05|35
1732731210000|2024-11-27 18:13:30|1818.7|1811.4|1816.7|1809.4|1818.84|1811.54|1816.35|1809.05|27
1732731220000|2024-11-27 18:13:40|1816.75|1809.45|1817.3|1810|1818.05|1810.75|1816.35|1809.05|24
1732731230000|2024-11-27 18:13:50|1817.6|1810.3|1818|1810.7|1818|1810.7|1816.4|1809.1|16
1732731240000|2024-11-27 18:14:00|1817.4|1810.1|1818.83|1811.53|1818.88|1811.58|1817.35|1810.05|21
1732731250000|2024-11-27 18:14:10|1818.88|1811.58|1817.65|1810.35|1818.88|1811.58|1817.35|1810.05|10
1732731260000|2024-11-27 18:14:20|1817.15|1809.85|1815.4|1808.1|1818.05|1810.75|1815.4|1808.1|24
1732731270000|2024-11-27 18:14:30|1815.45|1808.15|1815.4|1808.1|1817.05|1809.75|1815.4|1808.1|15
1732731280000|2024-11-27 18:14:40|1815.45|1808.15|1815.7|1808.4|1815.7|1808.4|1815.35|1808.05|15
1732731290000|2024-11-27 18:14:50|1815.86|1808.56|1818|1810.7|1818|1810.7|1815.86|1808.56|14
1732731300000|2024-11-27 18:15:00|1818.05|1810.75|1818.51|1811.21|1819.17|1811.87|1816.55|1809.25|17
1732731310000|2024-11-27 18:15:10|1818.56|1811.26|1818.65|1811.35|1818.75|1811.45|1817.4|1810.1|26
1732731320000|2024-11-27 18:15:20|1818.6|1811.3|1818.31|1811.01|1818.75|1811.45|1818.31|1811.01|18
1732731330000|2024-11-27 18:15:30|1818.28|1810.98|1818.81|1811.51|1818.82|1811.52|1817.35|1810.05|22
1732731340000|2024-11-27 18:15:40|1818.72|1811.42|1821|1813.7|1821.75|1814.45|1818.72|1811.42|24
1732731350000|2024-11-27 18:15:50|1820.5|1813.2|1821.87|1814.57|1822.07|1814.77|1820.4|1813.1|34
1732731360000|2024-11-27 18:16:00|1821.75|1814.45|1820.79|1813.49|1822.04|1814.74|1819.35|1812.05|31
1732731370000|2024-11-27 18:16:10|1821.85|1814.55|1821.85|1814.55|1822.55|1815.25|1820.65|1813.35|24
1732731380000|2024-11-27 18:16:20|1821.9|1814.6|1822.84|1815.54|1822.84|1815.54|1821.35|1814.05|23
1732731390000|2024-11-27 18:16:30|1822.52|1815.22|1823.4|1816.1|1824.42|1817.12|1822|1814.7|29
1732731400000|2024-11-27 18:16:40|1823.45|1816.15|1823.39|1816.09|1823.79|1816.49|1822.35|1815.05|27
1732731410000|2024-11-27 18:16:50|1823.72|1816.42|1823.25|1815.95|1823.72|1816.42|1822.35|1815.05|15
1732731420000|2024-11-27 18:17:00|1824|1816.7|1824.35|1817.05|1826.2|1818.9|1822|1814.7|30
1732731430000|2024-11-27 18:17:10|1824.4|1817.1|1823.86|1816.56|1825.4|1818.1|1823.79|1816.49|26
1732731440000|2024-11-27 18:17:20|1824.5|1817.2|1824.5|1817.2|1825.53|1818.23|1823.35|1816.05|20
1732731450000|2024-11-27 18:17:30|1825.63|1818.33|1824.55|1817.25|1825.7|1818.4|1824.35|1817.05|20
1732731460000|2024-11-27 18:17:40|1824.7|1817.4|1825.45|1818.15|1825.98|1818.68|1824.65|1817.35|14
1732731470000|2024-11-27 18:17:50|1825.5|1818.2|1826.4|1819.1|1828.05|1820.75|1825.5|1818.2|23
1732731480000|2024-11-27 18:18:00|1826.56|1819.26|1823.75|1816.45|1827|1819.7|1823.65|1816.35|29
1732731490000|2024-11-27 18:18:10|1824|1816.7|1823.35|1816.05|1824.8|1817.5|1823.35|1816.05|32
1732731500000|2024-11-27 18:18:20|1824.4|1817.1|1825.75|1818.45|1825.8|1818.5|1823.98|1816.68|31
1732731510000|2024-11-27 18:18:30|1825.55|1818.25|1825.66|1818.36|1825.75|1818.45|1825.34|1818.04|28
1732731520000|2024-11-27 18:18:40|1825.62|1818.32|1825|1817.7|1826.2|1818.9|1824.35|1817.05|33
1732731530000|2024-11-27 18:18:50|1824.8|1817.5|1827|1819.7|1827|1819.7|1824.6|1817.3|35
1732731540000|2024-11-27 18:19:00|1826.52|1819.22|1825.8|1818.5|1827.05|1819.75|1825.65|1818.35|27
1732731550000|2024-11-27 18:19:10|1825.65|1818.35|1827.95|1820.65|1827.95|1820.65|1825.65|1818.35|23
1732731560000|2024-11-27 18:19:20|1827.76|1820.46|1826.57|1819.27|1827.76|1820.46|1826.35|1819.05|18
1732731570000|2024-11-27 18:19:30|1826.4|1819.1|1825.65|1818.35|1827.83|1820.53|1825.4|1818.1|35
1732731580000|2024-11-27 18:19:40|1824.65|1817.35|1826.49|1819.19|1826.83|1819.53|1824.65|1817.35|26
1732731590000|2024-11-27 18:19:50|1826.6|1819.3|1826.95|1819.65|1827.65|1820.35|1825.85|1818.55|16
1732731600000|2024-11-27 18:20:00|1826.9|1819.6|1825.3|1818|1826.9|1819.6|1824.45|1817.15|31
1732731610000|2024-11-27 18:20:10|1825.6|1818.3|1825.41|1818.11|1825.6|1818.3|1824.35|1817.05|33
1732731620000|2024-11-27 18:20:20|1825.39|1818.09|1823.9|1816.6|1826.2|1818.9|1823.59|1816.29|26
1732731630000|2024-11-27 18:20:30|1823.95|1816.65|1824.78|1817.48|1824.85|1817.55|1822.76|1815.46|33
1732731640000|2024-11-27 18:20:40|1824.67|1817.37|1824.65|1817.35|1825.4|1818.1|1823.7|1816.4|29
1732731650000|2024-11-27 18:20:50|1824.2|1816.9|1821.8|1814.5|1824.31|1817.01|1821.65|1814.35|35
1732731660000|2024-11-27 18:21:00|1821.92|1814.62|1821.2|1813.9|1821.92|1814.62|1820|1812.7|31
1732731670000|2024-11-27 18:21:10|1821.1|1813.8|1821.63|1814.33|1821.68|1814.38|1820.6|1813.3|37
1732731680000|2024-11-27 18:21:20|1821.47|1814.17|1821.65|1814.35|1821.66|1814.36|1820.35|1813.05|31
1732731690000|2024-11-27 18:21:30|1821.55|1814.25|1821.1|1813.8|1822.1|1814.8|1820.65|1813.35|23
1732731700000|2024-11-27 18:21:40|1821.2|1813.9|1821.6|1814.3|1822.85|1815.55|1821.09|1813.79|29
1732731710000|2024-11-27 18:21:50|1821.65|1814.35|1821.45|1814.15|1822.65|1815.35|1821.41|1814.11|30
1732731720000|2024-11-27 18:22:00|1821.75|1814.45|1820.35|1813.05|1822.81|1815.51|1820.35|1813.05|30
1732731730000|2024-11-27 18:22:10|1820.73|1813.43|1820.11|1812.81|1820.73|1813.43|1819.82|1812.52|29
1732731740000|2024-11-27 18:22:20|1820.06|1812.76|1819.3|1812|1820.65|1813.35|1819.1|1811.8|31
1732731750000|2024-11-27 18:22:30|1819.4|1812.1|1818.4|1811.1|1820.15|1812.85|1818.2|1810.9|25
1732731760000|2024-11-27 18:22:40|1818.2|1810.9|1818.75|1811.45|1818.87|1811.57|1818.2|1810.9|13
1732731770000|2024-11-27 18:22:50|1818.55|1811.25|1818.65|1811.35|1818.9|1811.6|1818.5|1811.2|15
1732731780000|2024-11-27 18:23:00|1818.7|1811.4|1819.4|1812.1|1819.4|1812.1|1818.2|1810.9|22
1732731790000|2024-11-27 18:23:10|1818.85|1811.55|1820.68|1813.38|1820.83|1813.53|1818.85|1811.55|30
1732731800000|2024-11-27 18:23:20|1820.73|1813.43|1819.5|1812.2|1820.73|1813.43|1818.75|1811.45|34
1732731810000|2024-11-27 18:23:30|1819.55|1812.25|1819.3|1812|1819.7|1812.4|1818.8|1811.5|29
1732731820000|2024-11-27 18:23:40|1819|1811.7|1820.4|1813.1|1820.8|1813.5|1818.95|1811.65|33
1732731830000|2024-11-27 18:23:50|1820.5|1813.2|1823.21|1815.91|1823.75|1816.45|1820.2|1812.9|28
1732731840000|2024-11-27 18:24:00|1823.3|1816|1822.06|1814.76|1823.3|1816|1821.58|1814.28|34
1732731850000|2024-11-27 18:24:10|1822.5|1815.2|1822.85|1815.55|1823.83|1816.53|1822.3|1815|34
1732731860000|2024-11-27 18:24:20|1822.9|1815.6|1821.78|1814.48|1823.65|1816.35|1821.63|1814.33|33
1732731870000|2024-11-27 18:24:30|1821.69|1814.39|1821.92|1814.62|1822.07|1814.77|1821.53|1814.23|25
1732731880000|2024-11-27 18:24:40|1821.95|1814.65|1822|1814.7|1822.65|1815.35|1821.65|1814.35|27
1732731890000|2024-11-27 18:24:50|1822.03|1814.73|1822.59|1815.29|1822.75|1815.45|1821.85|1814.55|29
1732731900000|2024-11-27 18:25:00|1822.78|1815.48|1823.5|1816.2|1823.6|1816.3|1821.73|1814.43|30
1732731910000|2024-11-27 18:25:10|1823.4|1816.1|1823|1815.7|1823.66|1816.36|1822.65|1815.35|30
1732731920000|2024-11-27 18:25:20|1822.85|1815.55|1825.5|1818.2|1825.6|1818.3|1822.85|1815.55|29
1732731930000|2024-11-27 18:25:30|1825.55|1818.25|1823.87|1816.57|1825.75|1818.45|1822.85|1815.55|30
1732731940000|2024-11-27 18:25:40|1823.7|1816.4|1822.94|1815.64|1823.76|1816.46|1822.4|1815.1|29
1732731950000|2024-11-27 18:25:50|1823.05|1815.75|1822.85|1815.55|1823.85|1816.55|1822.1|1814.8|25
1732731960000|2024-11-27 18:26:00|1822.59|1815.29|1820.67|1813.37|1822.7|1815.4|1820.4|1813.1|33
1732731970000|2024-11-27 18:26:10|1820.56|1813.26|1820.58|1813.28|1821.65|1814.35|1819.8|1812.5|28
1732731980000|2024-11-27 18:26:20|1820.71|1813.41|1820.5|1813.2|1821.01|1813.71|1819.75|1812.45|26
1732731990000|2024-11-27 18:26:30|1820.45|1813.15|1818.45|1811.15|1820.55|1813.25|1818.35|1811.05|30
1732732000000|2024-11-27 18:26:40|1818.35|1811.05|1818.63|1811.33|1819.85|1812.55|1817.8|1810.5|27
1732732010000|2024-11-27 18:26:50|1818.75|1811.45|1819.55|1812.25|1819.79|1812.49|1817.95|1810.65|34
1732732020000|2024-11-27 18:27:00|1819.56|1812.26|1821.3|1814|1821.6|1814.3|1819.56|1812.26|37
1732732030000|2024-11-27 18:27:10|1821.15|1813.85|1820.35|1813.05|1821.75|1814.45|1820.3|1813|21
1732732040000|2024-11-27 18:27:20|1820.15|1812.85|1820.77|1813.47|1820.77|1813.47|1819.65|1812.35|21
1732732050000|2024-11-27 18:27:30|1820.65|1813.35|1819.6|1812.3|1822.35|1815.05|1819.55|1812.25|29
1732732060000|2024-11-27 18:27:40|1819.73|1812.43|1819.8|1812.5|1820.83|1813.53|1817.8|1810.5|25
1732732070000|2024-11-27 18:27:50|1819.7|1812.4|1818.63|1811.33|1819.7|1812.4|1817.85|1810.55|32
1732732080000|2024-11-27 18:28:00|1818.59|1811.29|1820.13|1812.83|1820.18|1812.88|1817.8|1810.5|35
1732732090000|2024-11-27 18:28:10|1819.8|1812.5|1820.65|1813.35|1820.9|1813.6|1819.55|1812.25|31
1732732100000|2024-11-27 18:28:20|1820.7|1813.4|1820.73|1813.43|1821.01|1813.71|1819.9|1812.6|30
1732732110000|2024-11-27 18:28:30|1820.64|1813.34|1820.79|1813.49|1820.85|1813.55|1820.58|1813.28|27
1732732120000|2024-11-27 18:28:40|1820|1812.7|1820.34|1813.04|1821.35|1814.05|1819.84|1812.54|28
1732732130000|2024-11-27 18:28:50|1820.2|1812.9|1820.35|1813.05|1821.6|1814.3|1819.4|1812.1|25
1732732140000|2024-11-27 18:29:00|1820.53|1813.23|1819.55|1812.25|1820.9|1813.6|1818.53|1811.23|27
1732732150000|2024-11-27 18:29:10|1819.45|1812.15|1818.35|1811.05|1819.6|1812.3|1818.35|1811.05|20
1732732160000|2024-11-27 18:29:20|1818.53|1811.23|1818.55|1811.25|1819.63|1812.33|1818.4|1811.1|18
1732732170000|2024-11-27 18:29:30|1818.4|1811.1|1818.9|1811.6|1819.89|1812.59|1818.35|1811.05|26
1732732180000|2024-11-27 18:29:40|1818.8|1811.5|1818.4|1811.1|1819.3|1812|1818.35|1811.05|23
1732732190000|2024-11-27 18:29:50|1818.6|1811.3|1819.05|1811.75|1819.63|1812.33|1818.35|1811.05|18
1732732200000|2024-11-27 18:30:00|1818.12|1810.82|1818.35|1811.05|1820.9|1813.6|1817.63|1810.33|26
1732732210000|2024-11-27 18:30:10|1818.4|1811.1|1820.23|1812.93|1821.2|1813.9|1818.35|1811.05|21
1732732220000|2024-11-27 18:30:20|1820.52|1813.22|1821.65|1814.35|1823.25|1815.95|1819.75|1812.45|30
1732732230000|2024-11-27 18:30:30|1820.95|1813.65|1823.05|1815.75|1823.05|1815.75|1820.35|1813.05|19
1732732240000|2024-11-27 18:30:40|1824.1|1816.8|1823.15|1815.85|1824.1|1816.8|1822.35|1815.05|16
1732732250000|2024-11-27 18:30:50|1822.4|1815.1|1823.55|1816.25|1824.45|1817.15|1822.4|1815.1|25
1732732260000|2024-11-27 18:31:00|1823.63|1816.33|1822.35|1815.05|1825.15|1817.85|1822.35|1815.05|27
1732732270000|2024-11-27 18:31:10|1822.65|1815.35|1823.44|1816.14|1824.6|1817.3|1821.8|1814.5|19
1732732280000|2024-11-27 18:31:20|1823.18|1815.88|1823.55|1816.25|1824.7|1817.4|1822.35|1815.05|17
1732732290000|2024-11-27 18:31:30|1823.75|1816.45|1824.65|1817.35|1824.65|1817.35|1823.6|1816.3|20
1732732300000|2024-11-27 18:31:40|1824.95|1817.65|1821.05|1813.75|1824.95|1817.65|1821.05|1813.75|17
1732732310000|2024-11-27 18:31:50|1822.05|1814.75|1822.14|1814.84|1822.69|1815.39|1821.68|1814.38|23
1732732320000|2024-11-27 18:32:00|1822.7|1815.4|1822|1814.7|1822.7|1815.4|1821.49|1814.19|20
1732732330000|2024-11-27 18:32:10|1820.35|1813.05|1820.35|1813.05|1821.55|1814.25|1820.31|1813.01|29
1732732340000|2024-11-27 18:32:20|1820.27|1812.97|1822.36|1815.06|1823.19|1815.89|1820.27|1812.97|33
1732732350000|2024-11-27 18:32:30|1822.6|1815.3|1822.24|1814.94|1823.25|1815.95|1821.4|1814.1|20
1732732360000|2024-11-27 18:32:40|1822.4|1815.1|1821.15|1813.85|1822.65|1815.35|1821.15|1813.85|23
1732732370000|2024-11-27 18:32:50|1821.2|1813.9|1820.75|1813.45|1822.35|1815.05|1820.35|1813.05|23
1732732380000|2024-11-27 18:33:00|1820.8|1813.5|1820.6|1813.3|1821.4|1814.1|1820.31|1813.01|16
1732732390000|2024-11-27 18:33:10|1820.42|1813.12|1820.37|1813.07|1820.73|1813.43|1819.35|1812.05|6
1732732400000|2024-11-27 18:33:20|1819.7|1812.4|1820.4|1813.1|1823.1|1815.8|1819.65|1812.35|34
1732732410000|2024-11-27 18:33:30|1820.45|1813.15|1820.75|1813.45|1821.85|1814.55|1819.45|1812.15|24
1732732420000|2024-11-27 18:33:40|1820.8|1813.5|1818.6|1811.3|1821.15|1813.85|1817.65|1810.35|34
1732732430000|2024-11-27 18:33:50|1818.5|1811.2|1818.37|1811.07|1818.9|1811.6|1816.65|1809.35|27
1732732440000|2024-11-27 18:34:00|1818.3|1811|1818.83|1811.53|1819.85|1812.55|1818.3|1811|27
1732732450000|2024-11-27 18:34:10|1818.87|1811.57|1819.5|1812.2|1819.6|1812.3|1817.9|1810.6|26
1732732460000|2024-11-27 18:34:20|1819.55|1812.25|1820.47|1813.17|1820.89|1813.59|1819|1811.7|23
1732732470000|2024-11-27 18:34:30|1820.6|1813.3|1819.75|1812.45|1821.25|1813.95|1819.6|1812.3|21
1732732480000|2024-11-27 18:34:40|1820.65|1813.35|1820.55|1813.25|1821.2|1813.9|1819.77|1812.47|35
1732732490000|2024-11-27 18:34:50|1820.6|1813.3|1821.52|1814.22|1823.05|1815.75|1820.49|1813.19|35
1732732500000|2024-11-27 18:35:00|1822.62|1815.32|1823.65|1816.35|1824.95|1817.65|1822.14|1814.84|33
1732732510000|2024-11-27 18:35:10|1823.7|1816.4|1823.85|1816.55|1824.95|1817.65|1823.65|1816.35|31
1732732520000|2024-11-27 18:35:20|1823.7|1816.4|1823.7|1816.4|1824.95|1817.65|1823.55|1816.25|33
1732732530000|2024-11-27 18:35:30|1823.75|1816.45|1824.4|1817.1|1824.76|1817.46|1822.99|1815.69|16
1732732540000|2024-11-27 18:35:40|1824.35|1817.05|1824.15|1816.85|1824.8|1817.5|1824.15|1816.85|5
1732732550000|2024-11-27 18:35:50|1823.69|1816.39|1822.35|1815.05|1823.7|1816.4|1821.4|1814.1|24
1732732560000|2024-11-27 18:36:00|1822.15|1814.85|1822.75|1815.45|1822.75|1815.45|1821.55|1814.25|32
1732732570000|2024-11-27 18:36:10|1822.88|1815.58|1820.77|1813.47|1822.88|1815.58|1820.77|1813.47|32
1732732580000|2024-11-27 18:36:20|1821.13|1813.83|1822.8|1815.5|1823.15|1815.85|1821.07|1813.77|28
1732732590000|2024-11-27 18:36:30|1822.55|1815.25|1821.15|1813.85|1822.6|1815.3|1820.35|1813.05|34
1732732600000|2024-11-27 18:36:40|1820.35|1813.05|1821.34|1814.04|1822.25|1814.95|1820.35|1813.05|34
1732732610000|2024-11-27 18:36:50|1821.6|1814.3|1822.58|1815.28|1822.75|1815.45|1820.95|1813.65|33
1732732620000|2024-11-27 18:37:00|1822.64|1815.34|1822.5|1815.2|1822.75|1815.45|1821.5|1814.2|32
1732732630000|2024-11-27 18:37:10|1822.22|1814.92|1821.43|1814.13|1822.35|1815.05|1820.35|1813.05|36
1732732640000|2024-11-27 18:37:20|1821.7|1814.4|1822.9|1815.6|1823.81|1816.51|1820.6|1813.3|25
1732732650000|2024-11-27 18:37:30|1823.45|1816.15|1826.28|1818.98|1826.28|1818.98|1823.45|1816.15|31
1732732660000|2024-11-27 18:37:40|1826.55|1819.25|1825.6|1818.3|1826.87|1819.57|1825.6|1818.3|32
1732732670000|2024-11-27 18:37:50|1825.45|1818.15|1825.7|1818.4|1826.65|1819.35|1825.45|1818.15|30
1732732680000|2024-11-27 18:38:00|1825.8|1818.5|1826.78|1819.48|1828.25|1820.95|1825.55|1818.25|31
1732732690000|2024-11-27 18:38:10|1826.67|1819.37|1827.2|1819.9|1827.6|1820.3|1825.8|1818.5|19
1732732700000|2024-11-27 18:38:20|1828.1|1820.8|1826.22|1818.92|1828.1|1820.8|1825.35|1818.05|15
1732732710000|2024-11-27 18:38:30|1826.02|1818.72|1826.55|1819.25|1827.05|1819.75|1825.65|1818.35|31
1732732720000|2024-11-27 18:38:40|1826.65|1819.35|1826.34|1819.04|1827.65|1820.35|1825.07|1817.77|21
1732732730000|2024-11-27 18:38:50|1826.31|1819.01|1826.4|1819.1|1826.8|1819.5|1825.9|1818.6|17
1732732740000|2024-11-27 18:39:00|1826.35|1819.05|1826.73|1819.43|1827.5|1820.2|1825.65|1818.35|22
1732732750000|2024-11-27 18:39:10|1827.02|1819.72|1827.53|1820.23|1827.53|1820.23|1825.35|1818.05|18
1732732760000|2024-11-27 18:39:20|1826.6|1819.3|1827.95|1820.65|1829.05|1821.75|1826.6|1819.3|29
1732732770000|2024-11-27 18:39:30|1827.65|1820.35|1828.95|1821.65|1829.4|1822.1|1827.65|1820.35|25
1732732780000|2024-11-27 18:39:40|1828.9|1821.6|1829.53|1822.23|1829.65|1822.35|1827.65|1820.35|20
1732732790000|2024-11-27 18:39:50|1829.59|1822.29|1828.4|1821.1|1829.85|1822.55|1828.4|1821.1|21
1732732800000|2024-11-27 18:40:00|1828.57|1821.27|1829.7|1822.4|1830.95|1823.65|1828.57|1821.27|30
1732732810000|2024-11-27 18:40:10|1829.75|1822.45|1830.83|1823.53|1831.55|1824.25|1829.35|1822.05|32
1732732820000|2024-11-27 18:40:20|1830.9|1823.6|1832.53|1825.23|1832.55|1825.25|1830.6|1823.3|23
1732732830000|2024-11-27 18:40:30|1832.47|1825.17|1831.05|1823.75|1832.95|1825.65|1831.05|1823.75|23
1732732840000|2024-11-27 18:40:40|1831.95|1824.65|1831.84|1824.54|1831.95|1824.65|1831.05|1823.75|12
1732732850000|2024-11-27 18:40:50|1832.1|1824.8|1832.38|1825.08|1833.1|1825.8|1830.45|1823.15|20
1732732860000|2024-11-27 18:41:00|1832.34|1825.04|1831.5|1824.2|1832.75|1825.45|1831.45|1824.15|29
1732732870000|2024-11-27 18:41:10|1831.55|1824.25|1830.7|1823.4|1833.3|1826|1830.55|1823.25|28
1732732880000|2024-11-27 18:41:20|1830.75|1823.45|1830.29|1822.99|1831.4|1824.1|1830|1822.7|20
1732732890000|2024-11-27 18:41:30|1830.3|1823|1831.39|1824.09|1831.85|1824.55|1829.95|1822.65|21
1732732900000|2024-11-27 18:41:40|1831.34|1824.04|1829.75|1822.45|1832.25|1824.95|1829.55|1822.25|24
1732732910000|2024-11-27 18:41:50|1829.65|1822.35|1831.05|1823.75|1832|1824.7|1829.45|1822.15|27
1732732920000|2024-11-27 18:42:00|1830.65|1823.35|1830.49|1823.19|1830.85|1823.55|1829.4|1822.1|21
1732732930000|2024-11-27 18:42:10|1830.44|1823.14|1830.79|1823.49|1831.85|1824.55|1829.35|1822.05|17
1732732940000|2024-11-27 18:42:20|1830.8|1823.5|1832.52|1825.22|1832.88|1825.58|1829.65|1822.35|27
1732732950000|2024-11-27 18:42:30|1831.65|1824.35|1831.01|1823.71|1832.47|1825.17|1830.37|1823.07|26
1732732960000|2024-11-27 18:42:40|1830.75|1823.45|1829.7|1822.4|1831.85|1824.55|1829.6|1822.3|34
1732732970000|2024-11-27 18:42:50|1829.65|1822.35|1830.71|1823.41|1830.79|1823.49|1829.3|1822|29
1732732980000|2024-11-27 18:43:00|1830.43|1823.13|1829.57|1822.27|1830.75|1823.45|1829.47|1822.17|29
1732732990000|2024-11-27 18:43:10|1828.65|1821.35|1828.35|1821.05|1828.65|1821.35|1828.3|1821|5
1732733000000|2024-11-27 18:43:20|1828.3|1821|1830.1|1822.8|1830.2|1822.9|1828.3|1821|22
1732733010000|2024-11-27 18:43:30|1829.45|1822.15|1829.75|1822.45|1830.56|1823.26|1828.83|1821.53|23
1732733020000|2024-11-27 18:43:40|1829.6|1822.3|1829.55|1822.25|1830.2|1822.9|1828.6|1821.3|18
1732733030000|2024-11-27 18:43:50|1829.6|1822.3|1828.45|1821.15|1829.6|1822.3|1828.3|1821|26
1732733040000|2024-11-27 18:44:00|1828.5|1821.2|1828.45|1821.15|1829.72|1822.42|1828.3|1821|16
1732733050000|2024-11-27 18:44:10|1828.35|1821.05|1828.55|1821.25|1828.7|1821.4|1828.3|1821|14
1732733060000|2024-11-27 18:44:20|1828.6|1821.3|1829.7|1822.4|1830.05|1822.75|1828.6|1821.3|30
1732733070000|2024-11-27 18:44:30|1829.65|1822.35|1828.65|1821.35|1829.75|1822.45|1828.45|1821.15|20
1732733080000|2024-11-27 18:44:40|1828.15|1820.85|1826.8|1819.5|1828.65|1821.35|1826.7|1819.4|8
1732733090000|2024-11-27 18:44:50|1827|1819.7|1827.45|1820.15|1827.72|1820.42|1826.35|1819.05|28
1732733100000|2024-11-27 18:45:00|1827.52|1820.22|1828.65|1821.35|1829.1|1821.8|1826.7|1819.4|21
1732733110000|2024-11-27 18:45:10|1828.55|1821.25|1829.55|1822.25|1829.8|1822.5|1827.65|1820.35|32
1732733120000|2024-11-27 18:45:20|1829.6|1822.3|1829.78|1822.48|1830.67|1823.37|1829.55|1822.25|34
1732733130000|2024-11-27 18:45:30|1829.65|1822.35|1830.28|1822.98|1830.8|1823.5|1829.2|1821.9|31
1732733140000|2024-11-27 18:45:40|1830.45|1823.15|1829.4|1822.1|1830.85|1823.55|1828.95|1821.65|27
1732733150000|2024-11-27 18:45:50|1829.55|1822.25|1829.6|1822.3|1830.78|1823.48|1829.35|1822.05|29
1732733160000|2024-11-27 18:46:00|1829.7|1822.4|1830.73|1823.43|1830.76|1823.46|1829.55|1822.25|31
1732733170000|2024-11-27 18:46:10|1829.5|1822.2|1829.58|1822.28|1830.63|1823.33|1829.1|1821.8|34
1732733180000|2024-11-27 18:46:20|1829.5|1822.2|1827.85|1820.55|1829.93|1822.63|1827.85|1820.55|26
1732733190000|2024-11-27 18:46:30|1828.6|1821.3|1826.53|1819.23|1828.85|1821.55|1825.87|1818.57|30
1732733200000|2024-11-27 18:46:40|1826.43|1819.13|1827.55|1820.25|1827.78|1820.48|1826.43|1819.13|32
1732733210000|2024-11-27 18:46:50|1827.6|1820.3|1829.82|1822.52|1829.82|1822.52|1826.82|1819.52|33
1732733220000|2024-11-27 18:47:00|1829.1|1821.8|1830.5|1823.2|1830.9|1823.6|1829.1|1821.8|29
1732733230000|2024-11-27 18:47:10|1830.55|1823.25|1829.58|1822.28|1830.76|1823.46|1829.58|1822.28|28
1732733240000|2024-11-27 18:47:20|1829.96|1822.66|1828.43|1821.13|1829.96|1822.66|1827.85|1820.55|30
1732733250000|2024-11-27 18:47:30|1828.39|1821.09|1829.75|1822.45|1829.93|1822.63|1828.34|1821.04|33
1732733260000|2024-11-27 18:47:40|1829.5|1822.2|1827.3|1820|1830.1|1822.8|1827.3|1820|21
1732733270000|2024-11-27 18:47:50|1827.4|1820.1|1829.34|1822.04|1829.75|1822.45|1827.4|1820.1|26
1732733280000|2024-11-27 18:48:00|1829.4|1822.1|1827.2|1819.9|1829.91|1822.61|1826.5|1819.2|29
1732733290000|2024-11-27 18:48:10|1827.75|1820.45|1825.5|1818.2|1827.75|1820.45|1825.35|1818.05|25
1732733300000|2024-11-27 18:48:20|1826.3|1819|1825.8|1818.5|1826.74|1819.44|1825.35|1818.05|15
1732733310000|2024-11-27 18:48:30|1825.61|1818.31|1826.23|1818.93|1826.8|1819.5|1825.61|1818.31|27
1732733320000|2024-11-27 18:48:40|1826.19|1818.89|1826.55|1819.25|1828|1820.7|1825.7|1818.4|24
1732733330000|2024-11-27 18:48:50|1826.5|1819.2|1827.52|1820.22|1827.52|1820.22|1826.5|1819.2|33
1732733340000|2024-11-27 18:49:00|1827.85|1820.55|1825.65|1818.35|1827.85|1820.55|1825.65|1818.35|21
1732733350000|2024-11-27 18:49:10|1825.15|1817.85|1825.3|1818|1825.63|1818.33|1824.7|1817.4|17
1732733360000|2024-11-27 18:49:20|1825.35|1818.05|1827.06|1819.76|1827.6|1820.3|1825.35|1818.05|21
1732733370000|2024-11-27 18:49:30|1827.25|1819.95|1827.25|1819.95|1828.15|1820.85|1827.05|1819.75|25
1732733380000|2024-11-27 18:49:40|1827.35|1820.05|1827.75|1820.45|1828.04|1820.74|1826.7|1819.4|14
1732733390000|2024-11-27 18:49:50|1827.7|1820.4|1829.1|1821.8|1829.75|1822.45|1827.35|1820.05|22
1732733400000|2024-11-27 18:50:00|1829.09|1821.79|1828.7|1821.4|1829.09|1821.79|1828.06|1820.76|29
1732733410000|2024-11-27 18:50:10|1828.55|1821.25|1828.15|1820.85|1828.85|1821.55|1827.55|1820.25|33
1732733420000|2024-11-27 18:50:20|1828.2|1820.9|1829.82|1822.52|1829.88|1822.58|1827.75|1820.45|27
1732733430000|2024-11-27 18:50:30|1829.83|1822.53|1828.94|1821.64|1829.83|1822.53|1827.8|1820.5|30
1732733440000|2024-11-27 18:50:40|1828.92|1821.62|1828.4|1821.1|1829.85|1822.55|1827.65|1820.35|29
1732733450000|2024-11-27 18:50:50|1828.35|1821.05|1828.89|1821.59|1828.89|1821.59|1827.75|1820.45|18
1732733460000|2024-11-27 18:51:00|1828.8|1821.5|1827.62|1820.32|1828.86|1821.56|1827.62|1820.32|19
1732733470000|2024-11-27 18:51:10|1827.78|1820.48|1827.32|1820.02|1828.84|1821.54|1826.45|1819.15|24
1732733480000|2024-11-27 18:51:20|1827.6|1820.3|1827.4|1820.1|1827.6|1820.3|1827.01|1819.71|24
1732733490000|2024-11-27 18:51:30|1826.75|1819.45|1826.25|1818.95|1826.92|1819.62|1824.65|1817.35|32
1732733500000|2024-11-27 18:51:40|1826.47|1819.17|1827|1819.7|1827.4|1820.1|1825.95|1818.65|20
1732733510000|2024-11-27 18:51:50|1827.65|1820.35|1826.48|1819.18|1827.67|1820.37|1826.48|1819.18|29
1732733520000|2024-11-27 18:52:00|1826.7|1819.4|1825.95|1818.65|1827.05|1819.75|1825.65|1818.35|28
1732733530000|2024-11-27 18:52:10|1825.85|1818.55|1824.65|1817.35|1825.85|1818.55|1824.45|1817.15|17
1732733540000|2024-11-27 18:52:20|1824.67|1817.37|1824.75|1817.45|1824.85|1817.55|1823.75|1816.45|25
1732733550000|2024-11-27 18:52:30|1824.5|1817.2|1823.6|1816.3|1824.8|1817.5|1823.55|1816.25|16
1732733560000|2024-11-27 18:52:40|1822.51|1815.21|1822.77|1815.47|1822.77|1815.47|1821.75|1814.45|13
1732733570000|2024-11-27 18:52:50|1822.65|1815.35|1821.8|1814.5|1822.67|1815.37|1820.65|1813.35|14
1732733580000|2024-11-27 18:53:00|1820.65|1813.35|1822.5|1815.2|1822.55|1815.25|1820.6|1813.3|13
1732733590000|2024-11-27 18:53:10|1822.61|1815.31|1822.54|1815.24|1822.75|1815.45|1821.07|1813.77|32
1732733600000|2024-11-27 18:53:20|1821.78|1814.48|1823.35|1816.05|1824.03|1816.73|1821.78|1814.48|35
1732733610000|2024-11-27 18:53:30|1824.25|1816.95|1824.6|1817.3|1824.71|1817.41|1823.65|1816.35|26
1732733620000|2024-11-27 18:53:40|1824.4|1817.1|1823.48|1816.18|1824.85|1817.55|1822.53|1815.23|28
1732733630000|2024-11-27 18:53:50|1823.75|1816.45|1822.65|1815.35|1824.65|1817.35|1822.65|1815.35|18
1732733640000|2024-11-27 18:54:00|1822.7|1815.4|1823.45|1816.15|1823.75|1816.45|1822.4|1815.1|30
1732733650000|2024-11-27 18:54:10|1823.63|1816.33|1824.17|1816.87|1824.65|1817.35|1822.55|1815.25|28
1732733660000|2024-11-27 18:54:20|1823.78|1816.48|1824.69|1817.39|1825.25|1817.95|1823.5|1816.2|32
1732733670000|2024-11-27 18:54:30|1824.44|1817.14|1822.95|1815.65|1824.79|1817.49|1822.79|1815.49|34
1732733680000|2024-11-27 18:54:40|1822.89|1815.59|1824.25|1816.95|1825.2|1817.9|1822.65|1815.35|24
1732733690000|2024-11-27 18:54:50|1824.45|1817.15|1824.7|1817.4|1824.7|1817.4|1824.45|1817.15|6
1732733700000|2024-11-27 18:55:00|1824.5|1817.2|1823.84|1816.54|1824.7|1817.4|1823.83|1816.53|19
1732733710000|2024-11-27 18:55:10|1823.79|1816.49|1823.56|1816.26|1823.85|1816.55|1822.65|1815.35|21
1732733720000|2024-11-27 18:55:20|1823.6|1816.3|1823.78|1816.48|1824.05|1816.75|1823.53|1816.23|17
1732733730000|2024-11-27 18:55:30|1823.68|1816.38|1822.65|1815.35|1823.68|1816.38|1822.49|1815.19|28
1732733740000|2024-11-27 18:55:40|1822.69|1815.39|1822.75|1815.45|1822.81|1815.51|1822.53|1815.23|24
1732733750000|2024-11-27 18:55:50|1823.66|1816.36|1822.66|1815.36|1823.9|1816.6|1821.95|1814.65|24
1732733760000|2024-11-27 18:56:00|1822.36|1815.06|1823|1815.7|1823|1815.7|1821.65|1814.35|29
1732733770000|2024-11-27 18:56:10|1822.51|1815.21|1821.55|1814.25|1822.9|1815.6|1820.55|1813.25|30
1732733780000|2024-11-27 18:56:20|1821.6|1814.3|1821.43|1814.13|1821.65|1814.35|1820.55|1813.25|33
1732733790000|2024-11-27 18:56:30|1821.62|1814.32|1821.33|1814.03|1821.62|1814.32|1821.21|1813.91|16
1732733800000|2024-11-27 18:56:40|1821.32|1814.02|1819.15|1811.85|1821.32|1814.02|1818.65|1811.35|28
1732733810000|2024-11-27 18:56:50|1819.53|1812.23|1819.3|1812|1820.7|1813.4|1818.65|1811.35|23
1732733820000|2024-11-27 18:57:00|1819.45|1812.15|1820.14|1812.84|1820.75|1813.45|1819.35|1812.05|23
1732733830000|2024-11-27 18:57:10|1820.15|1812.85|1818.6|1811.3|1820.76|1813.46|1818.3|1811|26
1732733840000|2024-11-27 18:57:20|1818.5|1811.2|1818.34|1811.04|1818.7|1811.4|1818.34|1811.04|15
1732733850000|2024-11-27 18:57:30|1818.3|1811|1817.75|1810.45|1818.59|1811.29|1817.7|1810.4|15
1732733860000|2024-11-27 18:57:40|1818|1810.7|1818.3|1811|1818.3|1811|1817.8|1810.5|10
1732733870000|2024-11-27 18:57:50|1818.35|1811.05|1818.3|1811|1818.35|1811.05|1818.3|1811|2
1732733880000|2024-11-27 18:58:00|1818.4|1811.1|1819.46|1812.16|1819.59|1812.29|1818.4|1811.1|28
1732733890000|2024-11-27 18:58:10|1818.6|1811.3|1818.53|1811.23|1819.58|1812.28|1817.65|1810.35|32
1732733900000|2024-11-27 18:58:20|1817.8|1810.5|1818.45|1811.15|1819.58|1812.28|1817.8|1810.5|25
1732733910000|2024-11-27 18:58:30|1818.4|1811.1|1818.9|1811.6|1818.9|1811.6|1818.4|1811.1|31
1732733920000|2024-11-27 18:58:40|1818.68|1811.38|1818.55|1811.25|1818.9|1811.6|1818.35|1811.05|30
1732733930000|2024-11-27 18:58:50|1818.6|1811.3|1817.65|1810.35|1818.7|1811.4|1817.6|1810.3|26
1732733940000|2024-11-27 18:59:00|1817.7|1810.4|1818.34|1811.04|1818.34|1811.04|1817.45|1810.15|20
1732733950000|2024-11-27 18:59:10|1818.43|1811.13|1818.43|1811.13|1818.43|1811.13|1818.43|1811.13|1
1732733960000|2024-11-27 18:59:20|1818.35|1811.05|1817.35|1810.05|1819.15|1811.85|1817.35|1810.05|5
1732733970000|2024-11-27 18:59:30|1817.9|1810.6|1817.3|1810|1818.15|1810.85|1816.7|1809.4|9
1732733980000|2024-11-27 18:59:40|1817.55|1810.25|1818.35|1811.05|1818.8|1811.5|1817.55|1810.25|11
1732733990000|2024-11-27 18:59:50|1818.45|1811.15|1818.7|1811.4|1818.75|1811.45|1818.35|1811.05|22
1732734000000|2024-11-27 19:00:00|1818.65|1811.35|1818.4|1811.1|1819.8|1812.5|1818.35|1811.05|21
1732734010000|2024-11-27 19:00:10|1818.45|1811.15|1819.76|1812.46|1820.7|1813.4|1818.35|1811.05|25
1732734020000|2024-11-27 19:00:20|1819.7|1812.4|1819.3|1812|1820.18|1812.88|1818.6|1811.3|29
1732734030000|2024-11-27 19:00:30|1819.35|1812.05|1819.5|1812.2|1819.6|1812.3|1819.35|1812.05|15
1732734040000|2024-11-27 19:00:40|1819.55|1812.25|1818.9|1811.6|1819.75|1812.45|1818.8|1811.5|22
1732734050000|2024-11-27 19:00:50|1819|1811.7|1819.28|1811.98|1820.35|1813.05|1818.6|1811.3|28
1732734060000|2024-11-27 19:01:00|1819.58|1812.28|1818.35|1811.05|1819.58|1812.28|1817.4|1810.1|29
1732734070000|2024-11-27 19:01:10|1818.3|1811|1817.6|1810.3|1818.94|1811.64|1817.55|1810.25|27
1732734080000|2024-11-27 19:01:20|1817.65|1810.35|1818.14|1810.84|1818.84|1811.54|1817.55|1810.25|27
1732734090000|2024-11-27 19:01:30|1818.4|1811.1|1819.5|1812.2|1819.65|1812.35|1818.4|1811.1|35
1732734100000|2024-11-27 19:01:40|1819.45|1812.15|1820.7|1813.4|1820.81|1813.51|1818.8|1811.5|28
1732734110000|2024-11-27 19:01:50|1820.65|1813.35|1821.75|1814.45|1822.58|1815.28|1819.71|1812.41|32
1732734120000|2024-11-27 19:02:00|1821.8|1814.5|1819.5|1812.2|1822.76|1815.46|1819.4|1812.1|35
1732734130000|2024-11-27 19:02:10|1820.75|1813.45|1820.6|1813.3|1821.08|1813.78|1820.6|1813.3|30
1732734140000|2024-11-27 19:02:20|1820.65|1813.35|1818.52|1811.22|1820.65|1813.35|1818.35|1811.05|24
1732734150000|2024-11-27 19:02:30|1818.15|1810.85|1818.75|1811.45|1819.6|1812.3|1818|1810.7|35
1732734160000|2024-11-27 19:02:40|1818.7|1811.4|1819.02|1811.72|1819.74|1812.44|1818.5|1811.2|21
1732734170000|2024-11-27 19:02:50|1818.82|1811.52|1816.7|1809.4|1819.14|1811.84|1816.7|1809.4|11
1732734180000|2024-11-27 19:03:00|1817.8|1810.5|1817.14|1809.84|1817.83|1810.53|1816.79|1809.49|24
1732734190000|2024-11-27 19:03:10|1816.59|1809.29|1815.2|1807.9|1817.05|1809.75|1814.65|1807.35|17
1732734200000|2024-11-27 19:03:20|1815.05|1807.75|1815.27|1807.97|1815.8|1808.5|1814.65|1807.35|21
1732734210000|2024-11-27 19:03:30|1815.52|1808.22|1814.6|1807.3|1815.8|1808.5|1814.5|1807.2|21
1732734220000|2024-11-27 19:03:40|1814.69|1807.39|1815.45|1808.15|1816.25|1808.95|1814.6|1807.3|27
1732734230000|2024-11-27 19:03:50|1815.4|1808.1|1816.15|1808.85|1816.75|1809.45|1815.4|1808.1|16
1732734240000|2024-11-27 19:04:00|1816.4|1809.1|1816.79|1809.49|1817.92|1810.62|1816.3|1809|28
1732734250000|2024-11-27 19:04:10|1816.73|1809.43|1817.65|1810.35|1818.28|1810.98|1816.35|1809.05|20
1732734260000|2024-11-27 19:04:20|1817.54|1810.24|1819.57|1812.27|1820.04|1812.74|1817.35|1810.05|23
1732734270000|2024-11-27 19:04:30|1819.53|1812.23|1820.5|1813.2|1821.25|1813.95|1819.3|1812|28
1732734280000|2024-11-27 19:04:40|1820.55|1813.25|1819.55|1812.25|1820.6|1813.3|1819.35|1812.05|15
1732734290000|2024-11-27 19:04:50|1820.7|1813.4|1819.65|1812.35|1820.7|1813.4|1819.35|1812.05|12
1732734300000|2024-11-27 19:05:00|1820.7|1813.4|1820.44|1813.14|1820.7|1813.4|1819.65|1812.35|14
1732734310000|2024-11-27 19:05:10|1820.18|1812.88|1819.6|1812.3|1820.6|1813.3|1819.55|1812.25|28
1732734320000|2024-11-27 19:05:20|1819.65|1812.35|1820.9|1813.6|1821.6|1814.3|1819.65|1812.35|27
1732734330000|2024-11-27 19:05:30|1820.65|1813.35|1821.27|1813.97|1821.87|1814.57|1820.55|1813.25|32
1732734340000|2024-11-27 19:05:40|1821.55|1814.25|1821.7|1814.4|1821.71|1814.41|1820.9|1813.6|27
1732734350000|2024-11-27 19:05:50|1821.65|1814.35|1820.7|1813.4|1822.35|1815.05|1820.6|1813.3|26
1732734360000|2024-11-27 19:06:00|1820.65|1813.35|1821.22|1813.92|1821.99|1814.69|1820.6|1813.3|32
1732734370000|2024-11-27 19:06:10|1821.18|1813.88|1820.22|1812.92|1821.65|1814.35|1820.22|1812.92|27
1732734380000|2024-11-27 19:06:20|1820.5|1813.2|1821.6|1814.3|1821.8|1814.5|1819.97|1812.67|29
1732734390000|2024-11-27 19:06:30|1823.25|1815.95|1823.13|1815.83|1824.15|1816.85|1821.8|1814.5|34
1732734400000|2024-11-27 19:06:40|1822.85|1815.55|1821.65|1814.35|1823.3|1816|1820.6|1813.3|29
1732734410000|2024-11-27 19:06:50|1820.35|1813.05|1821.7|1814.4|1821.7|1814.4|1820|1812.7|32
1732734420000|2024-11-27 19:07:00|1821.3|1814|1820.9|1813.6|1821.8|1814.5|1820.1|1812.8|31
1732734430000|2024-11-27 19:07:10|1820.44|1813.14|1820.12|1812.82|1820.75|1813.45|1819.78|1812.48|25
1732734440000|2024-11-27 19:07:20|1820.5|1813.2|1818.6|1811.3|1820.65|1813.35|1818.45|1811.15|26
1732734450000|2024-11-27 19:07:30|1818.98|1811.68|1818.35|1811.05|1818.98|1811.68|1818.25|1810.95|29
1732734460000|2024-11-27 19:07:40|1818.85|1811.55|1818.44|1811.14|1819.3|1812|1817.7|1810.4|28
1732734470000|2024-11-27 19:07:50|1818.49|1811.19|1818.7|1811.4|1818.71|1811.41|1818.44|1811.14|24
1732734480000|2024-11-27 19:08:00|1818.6|1811.3|1818.55|1811.25|1819.25|1811.95|1817.52|1810.22|30
1732734490000|2024-11-27 19:08:10|1818.6|1811.3|1817.65|1810.35|1818.84|1811.54|1816.89|1809.59|20
1732734500000|2024-11-27 19:08:20|1817.6|1810.3|1816.15|1808.85|1817.8|1810.5|1815.9|1808.6|22
1732734510000|2024-11-27 19:08:30|1814.95|1807.65|1815.53|1808.23|1815.86|1808.56|1814.3|1807|30
1732734520000|2024-11-27 19:08:40|1815.54|1808.24|1815.76|1808.46|1815.85|1808.55|1815.48|1808.18|32
1732734530000|2024-11-27 19:08:50|1815.83|1808.53|1815.48|1808.18|1815.83|1808.53|1815.1|1807.8|28
1732734540000|2024-11-27 19:09:00|1815.3|1808|1815.3|1808|1815.65|1808.35|1814.95|1807.65|24
1732734550000|2024-11-27 19:09:10|1814.65|1807.35|1815.55|1808.25|1815.73|1808.43|1814.55|1807.25|15
1732734560000|2024-11-27 19:09:20|1815.6|1808.3|1815.6|1808.3|1816|1808.7|1815.28|1807.98|20
1732734570000|2024-11-27 19:09:30|1815.65|1808.35|1815.65|1808.35|1816.02|1808.72|1815.32|1808.02|25
1732734580000|2024-11-27 19:09:40|1815.7|1808.4|1814.07|1806.77|1815.95|1808.65|1813.77|1806.47|23
1732734590000|2024-11-27 19:09:50|1814.93|1807.63|1814.3|1807|1815.2|1807.9|1813.62|1806.32|29
1732734600000|2024-11-27 19:10:00|1814.25|1806.95|1813.85|1806.55|1815.15|1807.85|1813.75|1806.45|28
1732734610000|2024-11-27 19:10:10|1813.8|1806.5|1813.59|1806.29|1814.65|1807.35|1812.85|1805.55|29
1732734620000|2024-11-27 19:10:20|1813.64|1806.34|1813.65|1806.35|1813.85|1806.55|1812.75|1805.45|29
1732734630000|2024-11-27 19:10:30|1813.63|1806.33|1814.64|1807.34|1814.64|1807.34|1812.95|1805.65|34
1732734640000|2024-11-27 19:10:40|1814.6|1807.3|1814.13|1806.83|1814.8|1807.5|1814.13|1806.83|25
1732734650000|2024-11-27 19:10:50|1814.09|1806.79|1814.67|1807.37|1814.92|1807.62|1813.95|1806.65|21
1732734660000|2024-11-27 19:11:00|1814.73|1807.43|1815.49|1808.19|1815.63|1808.33|1814.45|1807.15|14
1732734670000|2024-11-27 19:11:10|1815.7|1808.4|1815.25|1807.95|1815.8|1808.5|1815.1|1807.8|11
1732734680000|2024-11-27 19:11:20|1815.3|1808|1816.25|1808.95|1816.6|1809.3|1815.3|1808|27
1732734690000|2024-11-27 19:11:30|1816.21|1808.91|1815.3|1808|1816.21|1808.91|1815.3|1808|4
1732734700000|2024-11-27 19:11:40|1815.4|1808.1|1816.35|1809.05|1816.75|1809.45|1815.3|1808|17
1732734710000|2024-11-27 19:11:50|1816.3|1809|1815.85|1808.55|1816.62|1809.32|1815.85|1808.55|15
1732734720000|2024-11-27 19:12:00|1816.06|1808.76|1816.15|1808.85|1816.7|1809.4|1815.8|1808.5|19
1732734730000|2024-11-27 19:12:10|1816.48|1809.18|1815.9|1808.6|1816.8|1809.5|1815.84|1808.54|23
1732734740000|2024-11-27 19:12:20|1815.93|1808.63|1815.81|1808.51|1816.15|1808.85|1815.81|1808.51|9
1732734750000|2024-11-27 19:12:30|1816.08|1808.78|1815.85|1808.55|1816.6|1809.3|1815.8|1808.5|20
1732734760000|2024-11-27 19:12:40|1815.82|1808.52|1815.65|1808.35|1816.4|1809.1|1815.65|1808.35|4
1732734770000|2024-11-27 19:12:50|1815.97|1808.67|1815.42|1808.12|1816.03|1808.73|1815.42|1808.12|7
1732734780000|2024-11-27 19:13:00|1815.35|1808.05|1814.6|1807.3|1815.65|1808.35|1814.5|1807.2|18
1732734790000|2024-11-27 19:13:10|1813.65|1806.35|1813.8|1806.5|1814.74|1807.44|1813.45|1806.15|20
1732734800000|2024-11-27 19:13:20|1814.1|1806.8|1813.85|1806.55|1814.27|1806.97|1813.79|1806.49|18
1732734810000|2024-11-27 19:13:30|1814.06|1806.76|1814.53|1807.23|1814.53|1807.23|1813.55|1806.25|8
1732734820000|2024-11-27 19:13:40|1814.3|1807|1816.2|1808.9|1816.77|1809.47|1814.3|1807|20
1732734830000|2024-11-27 19:13:50|1816.41|1809.11|1815.59|1808.29|1816.41|1809.11|1815.51|1808.21|19
1732734840000|2024-11-27 19:14:00|1815.19|1807.89|1814.3|1807|1815.19|1807.89|1814.3|1807|4
1732734850000|2024-11-27 19:14:10|1814.15|1806.85|1814.43|1807.13|1814.65|1807.35|1814.15|1806.85|27
1732734860000|2024-11-27 19:14:20|1814.52|1807.22|1814.28|1806.98|1814.65|1807.35|1813.76|1806.46|23
1732734870000|2024-11-27 19:14:30|1814.65|1807.35|1814.5|1807.2|1816.15|1808.85|1814.15|1806.85|20
1732734880000|2024-11-27 19:14:40|1815.33|1808.03|1815.55|1808.25|1815.86|1808.56|1814.4|1807.1|19
1732734890000|2024-11-27 19:14:50|1815.5|1808.2|1815.1|1807.8|1815.75|1808.45|1814.56|1807.26|21
1732734900000|2024-11-27 19:15:00|1815.2|1807.9|1813.24|1805.94|1815.75|1808.45|1812.52|1805.22|30
1732734910000|2024-11-27 19:15:10|1813.19|1805.89|1813.2|1805.9|1813.73|1806.43|1813.18|1805.88|19
1732734920000|2024-11-27 19:15:20|1813.41|1806.11|1812.53|1805.23|1813.41|1806.11|1812.5|1805.2|12
1732734930000|2024-11-27 19:15:30|1812.56|1805.26|1813.21|1805.91|1813.76|1806.46|1812.56|1805.26|11
1732734940000|2024-11-27 19:15:40|1813.17|1805.87|1812.64|1805.34|1813.79|1806.49|1812.45|1805.15|20
1732734950000|2024-11-27 19:15:50|1812.59|1805.29|1812.31|1805.01|1813.4|1806.1|1811.8|1804.5|21
1732734960000|2024-11-27 19:16:00|1812.52|1805.22|1811.97|1804.67|1812.52|1805.22|1811.68|1804.38|20
1732734970000|2024-11-27 19:16:10|1811.98|1804.68|1811.45|1804.15|1812.08|1804.78|1811.4|1804.1|21
1732734980000|2024-11-27 19:16:20|1811.68|1804.38|1812.88|1805.58|1812.88|1805.58|1811.3|1804|11
1732734990000|2024-11-27 19:16:30|1812.43|1805.13|1813.3|1806|1813.88|1806.58|1812.3|1805|11
1732735000000|2024-11-27 19:16:40|1813.43|1806.13|1814.07|1806.77|1814.65|1807.35|1813.4|1806.1|27
1732735010000|2024-11-27 19:16:50|1814.1|1806.8|1813.58|1806.28|1814.1|1806.8|1813.58|1806.28|22
1732735020000|2024-11-27 19:17:00|1813.7|1806.4|1814.4|1807.1|1814.47|1807.17|1812.35|1805.05|23
1732735030000|2024-11-27 19:17:10|1813.8|1806.5|1814.15|1806.85|1814.8|1807.5|1813.8|1806.5|22
1732735040000|2024-11-27 19:17:20|1814.2|1806.9|1814.15|1806.85|1815.1|1807.8|1813.65|1806.35|25
1732735050000|2024-11-27 19:17:30|1813.62|1806.32|1812.35|1805.05|1814.2|1806.9|1812.35|1805.05|19
1732735060000|2024-11-27 19:17:40|1812.15|1804.85|1813|1805.7|1813|1805.7|1812.15|1804.85|5
1732735070000|2024-11-27 19:17:50|1812.4|1805.1|1812.4|1805.1|1813|1805.7|1812.3|1805|6
1732735080000|2024-11-27 19:18:00|1812.3|1805|1812.4|1805.1|1812.65|1805.35|1812.3|1805|14
1732735090000|2024-11-27 19:18:10|1812.3|1805|1812.2|1804.9|1813.15|1805.85|1812.13|1804.83|22
1732735100000|2024-11-27 19:18:20|1812.41|1805.11|1811.97|1804.67|1812.41|1805.11|1811.65|1804.35|18
1732735110000|2024-11-27 19:18:30|1811.95|1804.65|1811.3|1804|1812|1804.7|1811.3|1804|8
1732735120000|2024-11-27 19:18:40|1811.9|1804.6|1812.35|1805.05|1813.35|1806.05|1811.45|1804.15|16
1732735130000|2024-11-27 19:18:50|1812.3|1805|1813.17|1805.87|1813.17|1805.87|1812.3|1805|11
1732735140000|2024-11-27 19:19:00|1813.15|1805.85|1813.47|1806.17|1813.85|1806.55|1813.02|1805.72|18
1732735150000|2024-11-27 19:19:10|1813.45|1806.15|1812.19|1804.89|1813.75|1806.45|1812.05|1804.75|22
1732735160000|2024-11-27 19:19:20|1812.29|1804.99|1812.19|1804.89|1812.6|1805.3|1812.19|1804.89|15
1732735170000|2024-11-27 19:19:30|1812.2|1804.9|1812.24|1804.94|1812.6|1805.3|1811.35|1804.05|14
1732735180000|2024-11-27 19:19:40|1812.19|1804.89|1811.98|1804.68|1812.45|1805.15|1811.79|1804.49|17
1732735190000|2024-11-27 19:19:50|1811.79|1804.49|1811.65|1804.35|1812.09|1804.79|1811.65|1804.35|12
1732735200000|2024-11-27 19:20:00|1812.15|1804.85|1811.5|1804.2|1812.15|1804.85|1810.45|1803.15|23
1732735210000|2024-11-27 19:20:10|1811.4|1804.1|1811.55|1804.25|1811.95|1804.65|1810.4|1803.1|18
1732735220000|2024-11-27 19:20:20|1811.6|1804.3|1811.52|1804.22|1811.6|1804.3|1811.23|1803.93|21
1732735230000|2024-11-27 19:20:30|1811.65|1804.35|1810.48|1803.18|1811.65|1804.35|1810.48|1803.18|9
1732735240000|2024-11-27 19:20:40|1810.6|1803.3|1811.48|1804.18|1812.4|1805.1|1810.05|1802.75|16
1732735250000|2024-11-27 19:20:50|1811.18|1803.88|1810.65|1803.35|1811.18|1803.88|1810.65|1803.35|6
1732735260000|2024-11-27 19:21:00|1811.06|1803.76|1811.1|1803.8|1811.8|1804.5|1810.3|1803|20
1732735270000|2024-11-27 19:21:10|1811.42|1804.12|1811.47|1804.17|1811.47|1804.17|1811.14|1803.84|9
1732735280000|2024-11-27 19:21:20|1811.53|1804.23|1812.14|1804.84|1812.82|1805.52|1811.35|1804.05|16
1732735290000|2024-11-27 19:21:30|1812.19|1804.89|1813.65|1806.35|1813.65|1806.35|1812.19|1804.89|23
1732735300000|2024-11-27 19:21:40|1812.85|1805.55|1815.29|1807.99|1815.76|1808.46|1812.35|1805.05|21
1732735310000|2024-11-27 19:21:50|1815.32|1808.02|1814.65|1807.35|1815.81|1808.51|1814.65|1807.35|20
1732735320000|2024-11-27 19:22:00|1814.05|1806.75|1815.33|1808.03|1815.48|1808.18|1814.05|1806.75|21
1732735330000|2024-11-27 19:22:10|1815.37|1808.07|1815.62|1808.32|1815.68|1808.38|1814.5|1807.2|12
1732735340000|2024-11-27 19:22:20|1815.6|1808.3|1815.19|1807.89|1815.8|1808.5|1815.15|1807.85|18
1732735350000|2024-11-27 19:22:30|1815.24|1807.94|1815.3|1808|1815.68|1808.38|1815.14|1807.84|8
1732735360000|2024-11-27 19:22:40|1815.6|1808.3|1815.89|1808.59|1816.57|1809.27|1815.3|1808|17
1732735370000|2024-11-27 19:22:50|1816.08|1808.78|1816.65|1809.35|1816.65|1809.35|1815.45|1808.15|14
1732735380000|2024-11-27 19:23:00|1816.6|1809.3|1817.51|1810.21|1817.53|1810.23|1816.1|1808.8|25
1732735390000|2024-11-27 19:23:10|1817.35|1810.05|1817.21|1809.91|1817.53|1810.23|1816.83|1809.53|13
1732735400000|2024-11-27 19:23:20|1817.11|1809.81|1817.72|1810.42|1818.05|1810.75|1817.11|1809.81|13
1732735410000|2024-11-27 19:23:30|1817.7|1810.4|1815.51|1808.21|1817.95|1810.65|1815.45|1808.15|26
1732735420000|2024-11-27 19:23:40|1815.57|1808.27|1815.78|1808.48|1815.97|1808.67|1815.51|1808.21|24
1732735430000|2024-11-27 19:23:50|1816.53|1809.23|1816.7|1809.4|1816.97|1809.67|1815.67|1808.37|24
1732735440000|2024-11-27 19:24:00|1816.48|1809.18|1816.4|1809.1|1817.29|1809.99|1816.3|1809|17
1732735450000|2024-11-27 19:24:10|1816.3|1809|1816.36|1809.06|1816.81|1809.51|1816.3|1809|21
1732735460000|2024-11-27 19:24:20|1816.85|1809.55|1816.11|1808.81|1816.85|1809.55|1815.3|1808|26
1732735470000|2024-11-27 19:24:30|1816.06|1808.76|1816.06|1808.76|1816.2|1808.9|1816.06|1808.76|12
1732735480000|2024-11-27 19:24:40|1816.02|1808.72|1815.66|1808.36|1816.02|1808.72|1815.59|1808.29|15
1732735490000|2024-11-27 19:24:50|1815.63|1808.33|1814.45|1807.15|1815.98|1808.68|1814.34|1807.04|14
1732735500000|2024-11-27 19:25:00|1814.75|1807.45|1814.55|1807.25|1814.98|1807.68|1813.8|1806.5|25
1732735510000|2024-11-27 19:25:10|1814.53|1807.23|1814.55|1807.25|1814.68|1807.38|1814.25|1806.95|11
1732735520000|2024-11-27 19:25:20|1814.35|1807.05|1814.43|1807.13|1815.3|1808|1814.07|1806.77|20
1732735530000|2024-11-27 19:25:30|1814.36|1807.06|1812.27|1804.97|1814.8|1807.5|1812.27|1804.97|23
1732735540000|2024-11-27 19:25:40|1812.36|1805.06|1812.35|1805.05|1812.53|1805.23|1812.31|1805.01|16
1732735550000|2024-11-27 19:25:50|1812.36|1805.06|1812.24|1804.94|1812.52|1805.22|1812.09|1804.79|13
1732735560000|2024-11-27 19:26:00|1812.09|1804.79|1812.39|1805.09|1812.85|1805.55|1811.03|1803.73|25
1732735570000|2024-11-27 19:26:10|1812.66|1805.36|1811.15|1803.85|1812.67|1805.37|1811.15|1803.85|24
1732735580000|2024-11-27 19:26:20|1811.95|1804.65|1811.35|1804.05|1812.3|1805|1811.15|1803.85|13
1732735590000|2024-11-27 19:26:30|1811.31|1804.01|1813.36|1806.06|1813.5|1806.2|1811.15|1803.85|31
1732735600000|2024-11-27 19:26:40|1813.42|1806.12|1814.5|1807.2|1815.15|1807.85|1813.42|1806.12|27
1732735610000|2024-11-27 19:26:50|1814.28|1806.98|1814.4|1807.1|1814.45|1807.15|1814.07|1806.77|19
1732735620000|2024-11-27 19:27:00|1813.64|1806.34|1812.64|1805.34|1814.2|1806.9|1812.64|1805.34|20
1732735630000|2024-11-27 19:27:10|1812.85|1805.55|1814.1|1806.8|1814.45|1807.15|1812.35|1805.05|29
1732735640000|2024-11-27 19:27:20|1814.15|1806.85|1815.28|1807.98|1815.8|1808.5|1814.15|1806.85|30
1732735650000|2024-11-27 19:27:30|1815.76|1808.46|1815.45|1808.15|1816.4|1809.1|1815.23|1807.93|30
1732735660000|2024-11-27 19:27:40|1815.43|1808.13|1815.42|1808.12|1815.85|1808.55|1815.2|1807.9|19
1732735670000|2024-11-27 19:27:50|1815.52|1808.22|1816.33|1809.03|1816.66|1809.36|1815.52|1808.22|29
1732735680000|2024-11-27 19:28:00|1816.32|1809.02|1815.6|1808.3|1816.9|1809.6|1815.45|1808.15|24
1732735690000|2024-11-27 19:28:10|1816.42|1809.12|1816.97|1809.67|1817.3|1810|1816.28|1808.98|29
1732735700000|2024-11-27 19:28:20|1817.35|1810.05|1818.6|1811.3|1818.92|1811.62|1815.55|1808.25|34
1732735710000|2024-11-27 19:28:30|1818.7|1811.4|1819.51|1812.21|1819.87|1812.57|1818.4|1811.1|29
1732735720000|2024-11-27 19:28:40|1819.55|1812.25|1820.49|1813.19|1820.95|1813.65|1819.13|1811.83|26
1732735730000|2024-11-27 19:28:50|1820.56|1813.26|1819.92|1812.62|1820.67|1813.37|1818.8|1811.5|19
1732735740000|2024-11-27 19:29:00|1819.98|1812.68|1817.64|1810.34|1820.05|1812.75|1816.5|1809.2|24
1732735750000|2024-11-27 19:29:10|1817.44|1810.14|1818.32|1811.02|1818.51|1811.21|1817.44|1810.14|22
1732735760000|2024-11-27 19:29:20|1818.51|1811.21|1817.93|1810.63|1818.69|1811.39|1817.93|1810.63|21
1732735770000|2024-11-27 19:29:30|1818.3|1811|1818.21|1810.91|1818.3|1811|1817.85|1810.55|9
1732735780000|2024-11-27 19:29:40|1818.36|1811.06|1817.57|1810.27|1818.36|1811.06|1817.57|1810.27|7
1732735790000|2024-11-27 19:29:50|1818.05|1810.75|1819.24|1811.94|1821|1813.7|1818.05|1810.75|27
1732735800000|2024-11-27 19:30:00|1819.37|1812.07|1817.57|1810.27|1819.47|1812.17|1817.54|1810.24|26
1732735810000|2024-11-27 19:30:10|1817.6|1810.3|1817.38|1810.08|1818.46|1811.16|1817.06|1809.76|25
1732735820000|2024-11-27 19:30:20|1817.16|1809.86|1817.22|1809.92|1817.37|1810.07|1817.11|1809.81|16
1732735830000|2024-11-27 19:30:30|1817.18|1809.88|1816.3|1809|1817.3|1810|1816.3|1809|28
1732735840000|2024-11-27 19:30:40|1816.32|1809.02|1815.75|1808.45|1816.52|1809.22|1815.65|1808.35|14
1732735850000|2024-11-27 19:30:50|1815.8|1808.5|1815.91|1808.61|1816.85|1809.55|1815.08|1807.78|29
1732735860000|2024-11-27 19:31:00|1815.93|1808.63|1816.35|1809.05|1816.75|1809.45|1815.75|1808.45|28
1732735870000|2024-11-27 19:31:10|1816.37|1809.07|1816.39|1809.09|1816.62|1809.32|1816.35|1809.05|14
1732735880000|2024-11-27 19:31:20|1816.57|1809.27|1817.48|1810.18|1817.52|1810.22|1816.55|1809.25|31
1732735890000|2024-11-27 19:31:30|1817.51|1810.21|1816.3|1809|1817.51|1810.21|1816.24|1808.94|26
1732735900000|2024-11-27 19:31:40|1816.29|1808.99|1816.4|1809.1|1817.1|1809.8|1816.27|1808.97|24
1732735910000|2024-11-27 19:31:50|1816.95|1809.65|1817.7|1810.4|1817.9|1810.6|1816.78|1809.48|17
1732735920000|2024-11-27 19:32:00|1818.48|1811.18|1820.65|1813.35|1820.65|1813.35|1818.33|1811.03|21
1732735930000|2024-11-27 19:32:10|1819.65|1812.35|1820.53|1813.23|1820.57|1813.27|1819.65|1812.35|22
1732735940000|2024-11-27 19:32:20|1820.37|1813.07|1819.37|1812.07|1820.55|1813.25|1818.85|1811.55|20
1732735950000|2024-11-27 19:32:30|1819.57|1812.27|1818.65|1811.35|1819.57|1812.27|1818.65|1811.35|14
1732735960000|2024-11-27 19:32:40|1818.35|1811.05|1817.43|1810.13|1818.37|1811.07|1817.14|1809.84|30
1732735970000|2024-11-27 19:32:50|1817.23|1809.93|1816.65|1809.35|1817.45|1810.15|1816.33|1809.03|20
1732735980000|2024-11-27 19:33:00|1816.85|1809.55|1818.14|1810.84|1818.4|1811.1|1816.85|1809.55|26
1732735990000|2024-11-27 19:33:10|1818.4|1811.1|1817.83|1810.53|1818.4|1811.1|1817.39|1810.09|26
1732736000000|2024-11-27 19:33:20|1817.78|1810.48|1817.88|1810.58|1817.88|1810.58|1817.47|1810.17|18
1732736010000|2024-11-27 19:33:30|1817.83|1810.53|1817.88|1810.58|1817.9|1810.6|1817.83|1810.53|9
1732736020000|2024-11-27 19:33:40|1817.9|1810.6|1817.06|1809.76|1817.9|1810.6|1816.65|1809.35|13
1732736030000|2024-11-27 19:33:50|1817.09|1809.79|1817.97|1810.67|1817.97|1810.67|1816.65|1809.35|22
1732736040000|2024-11-27 19:34:00|1817.68|1810.38|1817.6|1810.3|1817.68|1810.38|1817.6|1810.3|7
1732736050000|2024-11-27 19:34:10|1817.9|1810.6|1817.35|1810.05|1817.9|1810.6|1816.25|1808.95|29
1732736060000|2024-11-27 19:34:20|1817.53|1810.23|1817.29|1809.99|1817.6|1810.3|1816.4|1809.1|9
1732736070000|2024-11-27 19:34:30|1817.4|1810.1|1818.42|1811.12|1818.42|1811.12|1817.4|1810.1|30
1732736080000|2024-11-27 19:34:40|1818.65|1811.35|1817.6|1810.3|1818.65|1811.35|1817.3|1810|18
1732736090000|2024-11-27 19:34:50|1817.2|1809.9|1816.13|1808.83|1817.2|1809.9|1815.75|1808.45|20
1732736100000|2024-11-27 19:35:00|1816.08|1808.78|1815.5|1808.2|1816.3|1809|1815.5|1808.2|19
1732736110000|2024-11-27 19:35:10|1815.19|1807.89|1815.08|1807.78|1815.34|1808.04|1815.05|1807.75|12
1732736120000|2024-11-27 19:35:20|1815.13|1807.83|1815.3|1808|1815.51|1808.21|1814.37|1807.07|15
1732736130000|2024-11-27 19:35:30|1814.98|1807.68|1814.88|1807.58|1815.52|1808.22|1814.05|1806.75|25
1732736140000|2024-11-27 19:35:40|1814.71|1807.41|1814.96|1807.66|1815|1807.7|1814.71|1807.41|15
1732736150000|2024-11-27 19:35:50|1814.98|1807.68|1815|1807.7|1815|1807.7|1814.72|1807.42|10
1732736160000|2024-11-27 19:36:00|1815.4|1808.1|1815.41|1808.11|1816|1808.7|1814.35|1807.05|23
1732736170000|2024-11-27 19:36:10|1815.11|1807.81|1814.8|1807.5|1815.11|1807.81|1813.9|1806.6|9
1732736180000|2024-11-27 19:36:20|1814.42|1807.12|1814.57|1807.27|1814.8|1807.5|1813.6|1806.3|15
1732736190000|2024-11-27 19:36:30|1814.61|1807.31|1816.81|1809.51|1816.81|1809.51|1814.35|1807.05|32
1732736200000|2024-11-27 19:36:40|1816.62|1809.32|1816.42|1809.12|1816.97|1809.67|1815.95|1808.65|19
1732736210000|2024-11-27 19:36:50|1816.37|1809.07|1817.06|1809.76|1817.4|1810.1|1815.77|1808.47|20
1732736220000|2024-11-27 19:37:00|1816.9|1809.6|1817.65|1810.35|1817.77|1810.47|1816.5|1809.2|33
1732736230000|2024-11-27 19:37:10|1817.73|1810.43|1816.85|1809.55|1817.85|1810.55|1816.55|1809.25|22
1732736240000|2024-11-27 19:37:20|1816.81|1809.51|1817.37|1810.07|1817.65|1810.35|1816.51|1809.21|27
1732736250000|2024-11-27 19:37:30|1817.62|1810.32|1816.47|1809.17|1817.62|1810.32|1815.4|1808.1|27
1732736260000|2024-11-27 19:37:40|1816.48|1809.18|1816.09|1808.79|1816.7|1809.4|1816.09|1808.79|22
1732736270000|2024-11-27 19:37:50|1816.39|1809.09|1816.5|1809.2|1816.55|1809.25|1816.14|1808.84|19
1732736280000|2024-11-27 19:38:00|1816.45|1809.15|1818.05|1810.75|1818.05|1810.75|1816.15|1808.85|32
1732736290000|2024-11-27 19:38:10|1817.4|1810.1|1817.26|1809.96|1818.25|1810.95|1817.26|1809.96|19
1732736300000|2024-11-27 19:38:20|1817.21|1809.91|1816.04|1808.74|1817.45|1810.15|1816.04|1808.74|20
1732736310000|2024-11-27 19:38:30|1815.88|1808.58|1815.79|1808.49|1816.05|1808.75|1815.55|1808.25|20
1732736320000|2024-11-27 19:38:40|1815.59|1808.29|1815.31|1808.01|1815.85|1808.55|1815|1807.7|18
1732736330000|2024-11-27 19:38:50|1815.34|1808.04|1815.44|1808.14|1815.8|1808.5|1815.34|1808.04|11
1732736340000|2024-11-27 19:39:00|1815.63|1808.33|1816.1|1808.8|1816.3|1809|1815.63|1808.33|24
1732736350000|2024-11-27 19:39:10|1815.85|1808.55|1816.35|1809.05|1816.62|1809.32|1815.6|1808.3|26
1732736360000|2024-11-27 19:39:20|1816.2|1808.9|1816.8|1809.5|1817.15|1809.85|1815.31|1808.01|27
1732736370000|2024-11-27 19:39:30|1816.65|1809.35|1816.57|1809.27|1816.65|1809.35|1816.29|1808.99|16
1732736380000|2024-11-27 19:39:40|1816.58|1809.28|1816.4|1809.1|1816.61|1809.31|1816.29|1808.99|22
1732736390000|2024-11-27 19:39:50|1816.57|1809.27|1816.23|1808.93|1816.57|1809.27|1816.13|1808.83|9
1732736400000|2024-11-27 19:40:00|1815.78|1808.48|1814.6|1807.3|1815.78|1808.48|1814.32|1807.02|33
1732736410000|2024-11-27 19:40:10|1814.78|1807.48|1816.11|1808.81|1816.85|1809.55|1814.7|1807.4|28
1732736420000|2024-11-27 19:40:20|1816.14|1808.84|1816.36|1809.06|1817.05|1809.75|1816.1|1808.8|32
1732736430000|2024-11-27 19:40:30|1816.5|1809.2|1817.7|1810.4|1817.95|1810.65|1816.5|1809.2|17
1732736440000|2024-11-27 19:40:40|1817.72|1810.42|1817.29|1809.99|1818.14|1810.84|1817.29|1809.99|22
1732736450000|2024-11-27 19:40:50|1817.42|1810.12|1817.43|1810.13|1817.59|1810.29|1817.42|1810.12|22
1732736460000|2024-11-27 19:41:00|1817.3|1810|1819.15|1811.85|1819.15|1811.85|1816.8|1809.5|27
1732736470000|2024-11-27 19:41:10|1819.06|1811.76|1819.8|1812.5|1820.14|1812.84|1819.03|1811.73|24
1732736480000|2024-11-27 19:41:20|1819.57|1812.27|1820.11|1812.81|1820.24|1812.94|1819.57|1812.27|23
1732736490000|2024-11-27 19:41:30|1820.01|1812.71|1819.25|1811.95|1820.15|1812.85|1818.52|1811.22|14
1732736500000|2024-11-27 19:41:40|1819.01|1811.71|1817.93|1810.63|1819.01|1811.71|1817.9|1810.6|26
1732736510000|2024-11-27 19:41:50|1817.86|1810.56|1816.65|1809.35|1817.86|1810.56|1816.5|1809.2|17
1732736520000|2024-11-27 19:42:00|1816.5|1809.2|1815.39|1808.09|1816.7|1809.4|1815.34|1808.04|24
1732736530000|2024-11-27 19:42:10|1815.42|1808.12|1815.85|1808.55|1815.95|1808.65|1815.42|1808.12|26
1732736540000|2024-11-27 19:42:20|1815.87|1808.57|1816.04|1808.74|1816.05|1808.75|1815.85|1808.55|25
1732736550000|2024-11-27 19:42:30|1816.16|1808.86|1816.12|1808.82|1816.16|1808.86|1816.03|1808.73|6
1732736560000|2024-11-27 19:42:40|1816.21|1808.91|1815.52|1808.22|1816.39|1809.09|1815.44|1808.14|22
1732736570000|2024-11-27 19:42:50|1815.49|1808.19|1815.37|1808.07|1815.49|1808.19|1814.75|1807.45|19
1732736580000|2024-11-27 19:43:00|1815.33|1808.03|1814.27|1806.97|1815.33|1808.03|1813.35|1806.05|18
1732736590000|2024-11-27 19:43:10|1814.43|1807.13|1814.75|1807.45|1815.15|1807.85|1813.75|1806.45|33
1732736600000|2024-11-27 19:43:20|1814.73|1807.43|1814.39|1807.09|1814.95|1807.65|1814.28|1806.98|26
1732736610000|2024-11-27 19:43:30|1814.36|1807.06|1815.51|1808.21|1815.51|1808.21|1814.36|1807.06|26
1732736620000|2024-11-27 19:43:40|1815.36|1808.06|1814.7|1807.4|1815.46|1808.16|1814.66|1807.36|19
1732736630000|2024-11-27 19:43:50|1814.68|1807.38|1815.57|1808.27|1815.65|1808.35|1814.67|1807.37|24
1732736640000|2024-11-27 19:44:00|1815.36|1808.06|1815.62|1808.32|1815.8|1808.5|1814.45|1807.15|27
1732736650000|2024-11-27 19:44:10|1815.63|1808.33|1816.35|1809.05|1816.42|1809.12|1814.35|1807.05|21
1732736660000|2024-11-27 19:44:20|1816.4|1809.1|1815.9|1808.6|1816.8|1809.5|1815.4|1808.1|23
1732736670000|2024-11-27 19:44:30|1815.85|1808.55|1815.42|1808.12|1816|1808.7|1814.35|1807.05|30
1732736680000|2024-11-27 19:44:40|1815.29|1807.99|1815.67|1808.37|1815.68|1808.38|1815.27|1807.97|23
1732736690000|2024-11-27 19:44:50|1815.68|1808.38|1815.57|1808.27|1815.85|1808.55|1815.29|1807.99|19
1732736700000|2024-11-27 19:45:00|1815.29|1807.99|1813.72|1806.42|1815.57|1808.27|1813.72|1806.42|26
1732736710000|2024-11-27 19:45:10|1813.94|1806.64|1813.98|1806.68|1814.8|1807.5|1813.8|1806.5|26
1732736720000|2024-11-27 19:45:20|1813.85|1806.55|1815.37|1808.07|1815.53|1808.23|1813.83|1806.53|33
1732736730000|2024-11-27 19:45:30|1815.28|1807.98|1815.75|1808.45|1815.87|1808.57|1815.04|1807.74|25
1732736740000|2024-11-27 19:45:40|1815.72|1808.42|1814.96|1807.66|1815.9|1808.6|1814.35|1807.05|24
1732736750000|2024-11-27 19:45:50|1814.99|1807.69|1815.24|1807.94|1815.6|1808.3|1814.99|1807.69|20
1732736760000|2024-11-27 19:46:00|1815.39|1808.09|1814.72|1807.42|1815.43|1808.13|1814.72|1807.42|26
1732736770000|2024-11-27 19:46:10|1814.77|1807.47|1814.6|1807.3|1815.4|1808.1|1814.07|1806.77|31
1732736780000|2024-11-27 19:46:20|1814.15|1806.85|1814.9|1807.6|1815.25|1807.95|1813.95|1806.65|13
1732736790000|2024-11-27 19:46:30|1814.85|1807.55|1812.85|1805.55|1814.85|1807.55|1812.55|1805.25|29
1732736800000|2024-11-27 19:46:40|1812.87|1805.57|1814.4|1807.1|1815.85|1808.55|1812.87|1805.57|27
1732736810000|2024-11-27 19:46:50|1814.35|1807.05|1813.8|1806.5|1815.14|1807.84|1813.8|1806.5|22
1732736820000|2024-11-27 19:47:00|1814.42|1807.12|1814.19|1806.89|1814.5|1807.2|1814.17|1806.87|16
1732736830000|2024-11-27 19:47:10|1813.85|1806.55|1815.57|1808.27|1815.57|1808.27|1813.68|1806.38|27
1732736840000|2024-11-27 19:47:20|1815.29|1807.99|1816.29|1808.99|1816.47|1809.17|1815.29|1807.99|14
1732736850000|2024-11-27 19:47:30|1816.57|1809.27|1817.05|1809.75|1817.05|1809.75|1816.29|1808.99|20
1732736860000|2024-11-27 19:47:40|1817|1809.7|1815.71|1808.41|1817|1809.7|1815.37|1808.07|24
1732736870000|2024-11-27 19:47:50|1815.23|1807.93|1816|1808.7|1816|1808.7|1814.35|1807.05|26
1732736880000|2024-11-27 19:48:00|1815.91|1808.61|1816.67|1809.37|1816.85|1809.55|1815.91|1808.61|23
1732736890000|2024-11-27 19:48:10|1816.77|1809.47|1817|1809.7|1817.2|1809.9|1816.05|1808.75|24
1732736900000|2024-11-27 19:48:20|1816.81|1809.51|1816.44|1809.14|1817.1|1809.8|1815.95|1808.65|26
1732736910000|2024-11-27 19:48:30|1816.36|1809.06|1817.15|1809.85|1817.15|1809.85|1816.06|1808.76|26
1732736920000|2024-11-27 19:48:40|1816.93|1809.63|1817.05|1809.75|1818|1810.7|1816.92|1809.62|28
1732736930000|2024-11-27 19:48:50|1817.84|1810.54|1817.63|1810.33|1818|1810.7|1817.4|1810.1|22
1732736940000|2024-11-27 19:49:00|1817.62|1810.32|1816.42|1809.12|1817.74|1810.44|1815.8|1808.5|25
1732736950000|2024-11-27 19:49:10|1816.47|1809.17|1815.96|1808.66|1816.47|1809.17|1815.61|1808.31|20
1732736960000|2024-11-27 19:49:20|1816.01|1808.71|1815.71|1808.41|1816.01|1808.71|1815.71|1808.41|8
1732736970000|2024-11-27 19:49:30|1815.91|1808.61|1815.62|1808.32|1815.96|1808.66|1815.28|1807.98|21
1732736980000|2024-11-27 19:49:40|1815.63|1808.33|1815.33|1808.03|1815.63|1808.33|1815.33|1808.03|14
1732736990000|2024-11-27 19:49:50|1815.63|1808.33|1815.06|1807.76|1815.63|1808.33|1814.99|1807.69|19
1732737000000|2024-11-27 19:50:00|1815.03|1807.73|1815.22|1807.92|1815.33|1808.03|1814.78|1807.48|23
1732737010000|2024-11-27 19:50:10|1815.44|1808.14|1815.6|1808.3|1816.4|1809.1|1815.44|1808.14|26
1732737020000|2024-11-27 19:50:20|1815.55|1808.25|1815.15|1807.85|1815.7|1808.4|1814.89|1807.59|25
1732737030000|2024-11-27 19:50:30|1815.03|1807.73|1814.93|1807.63|1815.63|1808.33|1814.93|1807.63|19
1732737040000|2024-11-27 19:50:40|1814.78|1807.48|1814.03|1806.73|1815|1807.7|1813.98|1806.68|19
1732737050000|2024-11-27 19:50:50|1813.86|1806.56|1814.91|1807.61|1814.91|1807.61|1812.45|1805.15|31
1732737060000|2024-11-27 19:51:00|1814.94|1807.64|1813.32|1806.02|1815.1|1807.8|1813.32|1806.02|32
1732737070000|2024-11-27 19:51:10|1813.27|1805.97|1813.39|1806.09|1813.39|1806.09|1812.99|1805.69|18
1732737080000|2024-11-27 19:51:20|1813.19|1805.89|1812.36|1805.06|1813.53|1806.23|1812.33|1805.03|26
1732737090000|2024-11-27 19:51:30|1812.33|1805.03|1812.11|1804.81|1812.33|1805.03|1811.96|1804.66|7
1732737100000|2024-11-27 19:51:40|1812.06|1804.76|1811.19|1803.89|1812.14|1804.84|1811.19|1803.89|22
1732737110000|2024-11-27 19:51:50|1811.45|1804.15|1812.82|1805.52|1812.82|1805.52|1811.19|1803.89|25
1732737120000|2024-11-27 19:52:00|1812.73|1805.43|1812.29|1804.99|1812.9|1805.6|1811.35|1804.05|26
1732737130000|2024-11-27 19:52:10|1812.48|1805.18|1810.9|1803.6|1812.48|1805.18|1810.7|1803.4|27
1732737140000|2024-11-27 19:52:20|1810.65|1803.35|1810.85|1803.55|1811.1|1803.8|1810.65|1803.35|9
1732737150000|2024-11-27 19:52:30|1810.8|1803.5|1811.19|1803.89|1811.34|1804.04|1810.68|1803.38|8
1732737160000|2024-11-27 19:52:40|1811.45|1804.15|1811.29|1803.99|1811.55|1804.25|1810.85|1803.55|18
1732737170000|2024-11-27 19:52:50|1811.24|1803.94|1811.09|1803.79|1811.44|1804.14|1811.04|1803.74|9
1732737180000|2024-11-27 19:53:00|1811.19|1803.89|1812.14|1804.84|1812.14|1804.84|1811.04|1803.74|18
1732737190000|2024-11-27 19:53:10|1811.9|1804.6|1811.37|1804.07|1812.15|1804.85|1811.32|1804.02|16
1732737200000|2024-11-27 19:53:20|1811.5|1804.2|1812.52|1805.22|1812.52|1805.22|1810.35|1803.05|23
1732737210000|2024-11-27 19:53:30|1812.47|1805.17|1810.85|1803.55|1812.47|1805.17|1810.85|1803.55|17
1732737220000|2024-11-27 19:53:40|1811.8|1804.5|1811.57|1804.27|1812.47|1805.17|1810.85|1803.55|27
1732737230000|2024-11-27 19:53:50|1811.78|1804.48|1811.95|1804.65|1812.4|1805.1|1811.5|1804.2|22
1732737240000|2024-11-27 19:54:00|1811.75|1804.45|1812.19|1804.89|1812.34|1805.04|1811.71|1804.41|22
1732737250000|2024-11-27 19:54:10|1812.34|1805.04|1813.03|1805.73|1813.35|1806.05|1812.28|1804.98|17
1732737260000|2024-11-27 19:54:20|1813.25|1805.95|1813|1805.7|1813.25|1805.95|1812.75|1805.45|18
1732737270000|2024-11-27 19:54:30|1812.78|1805.48|1811.3|1804|1813|1805.7|1810.75|1803.45|21
1732737280000|2024-11-27 19:54:40|1811.51|1804.21|1810.89|1803.59|1811.6|1804.3|1810.89|1803.59|16
1732737290000|2024-11-27 19:54:50|1810.94|1803.64|1811.46|1804.16|1811.65|1804.35|1809.75|1802.45|25
1732737300000|2024-11-27 19:55:00|1811.48|1804.18|1811.48|1804.18|1811.65|1804.35|1811.46|1804.16|14
1732737310000|2024-11-27 19:55:10|1810.85|1803.55|1811.67|1804.37|1811.85|1804.55|1810.85|1803.55|17
1732737320000|2024-11-27 19:55:20|1811.57|1804.27|1811.49|1804.19|1812.21|1804.91|1811.49|1804.19|16
1732737330000|2024-11-27 19:55:30|1811.65|1804.35|1810.69|1803.39|1811.65|1804.35|1810.69|1803.39|19
1732737340000|2024-11-27 19:55:40|1810.7|1803.4|1810.8|1803.5|1811|1803.7|1810.69|1803.39|9
1732737350000|2024-11-27 19:55:50|1810.85|1803.55|1811.47|1804.17|1811.52|1804.22|1810.76|1803.46|16
1732737360000|2024-11-27 19:56:00|1811.3|1804|1811.34|1804.04|1811.73|1804.43|1810.75|1803.45|27
1732737370000|2024-11-27 19:56:10|1811.45|1804.15|1810.85|1803.55|1811.51|1804.21|1810.85|1803.55|16
1732737380000|2024-11-27 19:56:20|1810.75|1803.45|1810.55|1803.25|1811|1803.7|1810.55|1803.25|25
1732737390000|2024-11-27 19:56:30|1810.51|1803.21|1810.55|1803.25|1810.6|1803.3|1809.96|1802.66|25
1732737400000|2024-11-27 19:56:40|1810.42|1803.12|1811.36|1804.06|1811.7|1804.4|1810.42|1803.12|24
1732737410000|2024-11-27 19:56:50|1811.51|1804.21|1810.92|1803.62|1811.65|1804.35|1810.79|1803.49|25
1732737420000|2024-11-27 19:57:00|1811.15|1803.85|1811.72|1804.42|1811.72|1804.42|1810.85|1803.55|13
1732737430000|2024-11-27 19:57:10|1811.7|1804.4|1811.02|1803.72|1811.87|1804.57|1811.02|1803.72|13
1732737440000|2024-11-27 19:57:20|1810.85|1803.55|1811.1|1803.8|1811.42|1804.12|1810.81|1803.51|18
1732737450000|2024-11-27 19:57:30|1811.4|1804.1|1810.8|1803.5|1811.4|1804.1|1810.05|1802.75|25
1732737460000|2024-11-27 19:57:40|1810.82|1803.52|1811.2|1803.9|1811.24|1803.94|1810.73|1803.43|15
1732737470000|2024-11-27 19:57:50|1810.97|1803.67|1810.35|1803.05|1810.97|1803.67|1810.35|1803.05|24
1732737480000|2024-11-27 19:58:00|1810.28|1802.98|1809.82|1802.52|1810.6|1803.3|1809.6|1802.3|23
1732737490000|2024-11-27 19:58:10|1809.8|1802.5|1810.57|1803.27|1810.9|1803.6|1809.68|1802.38|26
1732737500000|2024-11-27 19:58:20|1810.62|1803.32|1810.65|1803.35|1810.82|1803.52|1810.45|1803.15|9
1732737510000|2024-11-27 19:58:30|1809.85|1802.55|1810.7|1803.4|1810.7|1803.4|1809.35|1802.05|21
1732737520000|2024-11-27 19:58:40|1810.53|1803.23|1810.82|1803.52|1810.82|1803.52|1810.26|1802.96|23
1732737530000|2024-11-27 19:58:50|1810.76|1803.46|1810.51|1803.21|1811.1|1803.8|1810.36|1803.06|21
1732737540000|2024-11-27 19:59:00|1810.53|1803.23|1809.55|1802.25|1810.9|1803.6|1809.45|1802.15|14
1732737550000|2024-11-27 19:59:10|1809.5|1802.2|1809.63|1802.33|1809.81|1802.51|1809.21|1801.91|24
1732737560000|2024-11-27 19:59:20|1809.55|1802.25|1810.32|1803.02|1810.48|1803.18|1809.55|1802.25|21
1732737570000|2024-11-27 19:59:30|1810.29|1802.99|1809.65|1802.35|1810.39|1803.09|1809.49|1802.19|17
1732737580000|2024-11-27 19:59:40|1809.67|1802.37|1809.63|1802.33|1810|1802.7|1809.42|1802.12|25
1732737590000|2024-11-27 19:59:50|1809.6|1802.3|1809.62|1802.32|1809.72|1802.42|1808.45|1801.15|20
1732737600000|2024-11-27 20:00:00|1809.65|1802.35|1809.8|1802.5|1810.2|1802.9|1809.35|1802.05|20
1732737610000|2024-11-27 20:00:10|1809.82|1802.52|1808.98|1801.68|1809.82|1802.52|1808.95|1801.65|23
1732737620000|2024-11-27 20:00:20|1809.06|1801.76|1809.57|1802.27|1809.57|1802.27|1808.65|1801.35|27
1732737630000|2024-11-27 20:00:30|1809.66|1802.36|1810.03|1802.73|1810.03|1802.73|1808.8|1801.5|32
1732737640000|2024-11-27 20:00:40|1809.98|1802.68|1810.84|1803.54|1810.94|1803.64|1809.98|1802.68|22
1732737650000|2024-11-27 20:00:50|1810.95|1803.65|1811.2|1803.9|1811.2|1803.9|1810.45|1803.15|32
1732737660000|2024-11-27 20:01:00|1811.25|1803.95|1811.95|1804.65|1811.95|1804.65|1810.61|1803.31|29
1732737670000|2024-11-27 20:01:10|1811.93|1804.63|1812.63|1805.33|1812.63|1805.33|1811.78|1804.48|19
1732737680000|2024-11-27 20:01:20|1812.58|1805.28|1811.23|1803.93|1812.63|1805.33|1810.89|1803.59|29
1732737690000|2024-11-27 20:01:30|1811.18|1803.88|1811.05|1803.75|1812.35|1805.05|1811.05|1803.75|29
1732737700000|2024-11-27 20:01:40|1811.09|1803.79|1811.98|1804.68|1812.35|1805.05|1810.84|1803.54|27
1732737710000|2024-11-27 20:01:50|1812.01|1804.71|1812.97|1805.67|1813.72|1806.42|1811.87|1804.57|30
1732737720000|2024-11-27 20:02:00|1812.95|1805.65|1814.07|1806.77|1814.07|1806.77|1812.86|1805.56|28
1732737730000|2024-11-27 20:02:10|1813.89|1806.59|1814.77|1807.47|1814.8|1807.5|1813.6|1806.3|31
1732737740000|2024-11-27 20:02:20|1814.85|1807.55|1815.75|1808.45|1815.8|1808.5|1814.6|1807.3|20
1732737750000|2024-11-27 20:02:30|1814.95|1807.65|1815.78|1808.48|1816|1808.7|1814.95|1807.65|22
1732737760000|2024-11-27 20:02:40|1815.99|1808.69|1815.27|1807.97|1817.1|1809.8|1815.05|1807.75|35
1732737770000|2024-11-27 20:02:50|1815.24|1807.94|1815.52|1808.22|1815.52|1808.22|1815.16|1807.86|6
1732737780000|2024-11-27 20:03:00|1815.3|1808|1816.57|1809.27|1817.1|1809.8|1814.95|1807.65|32
1732737790000|2024-11-27 20:03:10|1815.85|1808.55|1816.63|1809.33|1816.9|1809.6|1815.85|1808.55|30
1732737800000|2024-11-27 20:03:20|1816.8|1809.5|1816.47|1809.17|1816.85|1809.55|1815.95|1808.65|19
1732737810000|2024-11-27 20:03:30|1816.52|1809.22|1816.52|1809.22|1816.52|1809.22|1816.52|1809.22|1
1732737820000|2024-11-27 20:03:40|1816.46|1809.16|1816.8|1809.5|1817.1|1809.8|1816.45|1809.15|27
1732737830000|2024-11-27 20:03:50|1816.76|1809.46|1816.82|1809.52|1816.95|1809.65|1816.75|1809.45|5
1732737840000|2024-11-27 20:04:00|1816.77|1809.47|1817.05|1809.75|1817.05|1809.75|1816.77|1809.47|8
1732737850000|2024-11-27 20:04:10|1816.85|1809.55|1815.58|1808.28|1816.85|1809.55|1814.45|1807.15|24
1732737860000|2024-11-27 20:04:20|1815.39|1808.09|1816.43|1809.13|1816.51|1809.21|1815.39|1808.09|16
1732737870000|2024-11-27 20:04:30|1816.46|1809.16|1817.35|1810.05|1817.35|1810.05|1815.85|1808.55|12
1732737880000|2024-11-27 20:04:40|1817.45|1810.15|1816.87|1809.57|1817.62|1810.32|1816.54|1809.24|23
1732737890000|2024-11-27 20:04:50|1816.9|1809.6|1816.97|1809.67|1817.25|1809.95|1816.9|1809.6|12
1732737900000|2024-11-27 20:05:00|1817.25|1809.95|1817.3|1810|1817.3|1810|1815.95|1808.65|21
1732737910000|2024-11-27 20:05:10|1816.9|1809.6|1816.1|1808.8|1817.4|1810.1|1815.05|1807.75|25
1732737920000|2024-11-27 20:05:20|1816.05|1808.75|1820.55|1813.25|1820.55|1813.25|1815.63|1808.33|31
1732737930000|2024-11-27 20:05:30|1820.32|1813.02|1818.9|1811.6|1821.11|1813.81|1818.81|1811.51|38
1732737940000|2024-11-27 20:05:40|1818.65|1811.35|1817.53|1810.23|1818.65|1811.35|1817.1|1809.8|21
1732737950000|2024-11-27 20:05:50|1817.34|1810.04|1816.55|1809.25|1817.35|1810.05|1816.55|1809.25|25
1732737960000|2024-11-27 20:06:00|1816.75|1809.45|1816.67|1809.37|1816.75|1809.45|1815.75|1808.45|27
1732737970000|2024-11-27 20:06:10|1816.95|1809.65|1817.66|1810.36|1817.85|1810.55|1816.61|1809.31|30
1732737980000|2024-11-27 20:06:20|1817.63|1810.33|1816.71|1809.41|1817.63|1810.33|1816.14|1808.84|25
1732737990000|2024-11-27 20:06:30|1816.51|1809.21|1817.19|1809.89|1817.39|1810.09|1816.25|1808.95|34
1732738000000|2024-11-27 20:06:40|1817.22|1809.92|1816.88|1809.58|1817.55|1810.25|1816.88|1809.58|25
1732738010000|2024-11-27 20:06:50|1816.86|1809.56|1816.97|1809.67|1817.34|1810.04|1816.86|1809.56|23
1732738020000|2024-11-27 20:07:00|1816.94|1809.64|1814.87|1807.57|1816.97|1809.67|1814.7|1807.4|32
1732738030000|2024-11-27 20:07:10|1814.8|1807.5|1814.85|1807.55|1815.15|1807.85|1814.78|1807.48|19
1732738040000|2024-11-27 20:07:20|1814.9|1807.6|1816.43|1809.13|1816.48|1809.18|1814.72|1807.42|15
1732738050000|2024-11-27 20:07:30|1816.13|1808.83|1815.48|1808.18|1816.4|1809.1|1814.75|1807.45|27
1732738060000|2024-11-27 20:07:40|1815.6|1808.3|1815.61|1808.31|1815.65|1808.35|1813.9|1806.6|25
1732738070000|2024-11-27 20:07:50|1815.75|1808.45|1815.8|1808.5|1815.95|1808.65|1815.61|1808.31|33
1732738080000|2024-11-27 20:08:00|1815.81|1808.51|1817.38|1810.08|1817.61|1810.31|1815.72|1808.42|23
1732738090000|2024-11-27 20:08:10|1817.48|1810.18|1817.46|1810.16|1817.9|1810.6|1817.33|1810.03|22
1732738100000|2024-11-27 20:08:20|1817.53|1810.23|1818.61|1811.31|1818.61|1811.31|1817.23|1809.93|30
1732738110000|2024-11-27 20:08:30|1818.66|1811.36|1819.28|1811.98|1819.45|1812.15|1818.24|1810.94|28
1732738120000|2024-11-27 20:08:40|1819.27|1811.97|1818.74|1811.44|1819.51|1812.21|1818.7|1811.4|31
1732738130000|2024-11-27 20:08:50|1818.76|1811.46|1817.7|1810.4|1818.96|1811.66|1816.8|1809.5|28
1732738140000|2024-11-27 20:09:00|1817.69|1810.39|1818.74|1811.44|1819.07|1811.77|1816.95|1809.65|37
1732738150000|2024-11-27 20:09:10|1818.75|1811.45|1817.76|1810.46|1818.85|1811.55|1816.9|1809.6|30
1732738160000|2024-11-27 20:09:20|1817.78|1810.48|1817.9|1810.6|1817.9|1810.6|1817.64|1810.34|15
1732738170000|2024-11-27 20:09:30|1817.84|1810.54|1817.8|1810.5|1817.9|1810.6|1817.61|1810.31|25
1732738180000|2024-11-27 20:09:40|1817.61|1810.31|1817.6|1810.3|1817.75|1810.45|1815.9|1808.6|35
1732738190000|2024-11-27 20:09:50|1817.56|1810.26|1816.73|1809.43|1817.62|1810.32|1816.7|1809.4|19
1732738200000|2024-11-27 20:10:00|1816.72|1809.42|1816.2|1808.9|1816.73|1809.43|1816.2|1808.9|22
1732738210000|2024-11-27 20:10:10|1815.97|1808.67|1815.68|1808.38|1815.97|1808.67|1815.67|1808.37|13
1732738220000|2024-11-27 20:10:20|1815.85|1808.55|1815.85|1808.55|1815.85|1808.55|1815.51|1808.21|19
1732738230000|2024-11-27 20:10:30|1815.9|1808.6|1815.76|1808.46|1815.93|1808.63|1815.66|1808.36|25
1732738240000|2024-11-27 20:10:40|1815.9|1808.6|1815.74|1808.44|1815.9|1808.6|1815.67|1808.37|23
1732738250000|2024-11-27 20:10:50|1815.72|1808.42|1815.8|1808.5|1816.15|1808.85|1815.41|1808.11|33
1732738260000|2024-11-27 20:11:00|1815.93|1808.63|1815.44|1808.14|1816.64|1809.34|1815.23|1807.93|33
1732738270000|2024-11-27 20:11:10|1815.46|1808.16|1814.88|1807.58|1815.55|1808.25|1814.35|1807.05|22
1732738280000|2024-11-27 20:11:20|1814.85|1807.55|1816.43|1809.13|1816.6|1809.3|1814.85|1807.55|26
1732738290000|2024-11-27 20:11:30|1816.23|1808.93|1815.75|1808.45|1816.43|1809.13|1815.31|1808.01|31
1732738300000|2024-11-27 20:11:40|1815.65|1808.35|1814.97|1807.67|1815.8|1808.5|1814.59|1807.29|30
1732738310000|2024-11-27 20:11:50|1814.92|1807.62|1815.15|1807.85|1815.6|1808.3|1814.85|1807.55|32
1732738320000|2024-11-27 20:12:00|1815.02|1807.72|1815.75|1808.45|1815.75|1808.45|1815.02|1807.72|32
1732738330000|2024-11-27 20:12:10|1815.7|1808.4|1815.72|1808.42|1815.9|1808.6|1814.99|1807.69|35
1732738340000|2024-11-27 20:12:20|1815.85|1808.55|1816.74|1809.44|1817.5|1810.2|1815.73|1808.43|34
1732738350000|2024-11-27 20:12:30|1816.92|1809.62|1818.61|1811.31|1818.65|1811.35|1816.9|1809.6|28
1732738360000|2024-11-27 20:12:40|1818.59|1811.29|1817.4|1810.1|1818.72|1811.42|1817.23|1809.93|32
1732738370000|2024-11-27 20:12:50|1817.15|1809.85|1822.38|1815.08|1822.46|1815.16|1817.15|1809.85|29
1732738380000|2024-11-27 20:13:00|1822.5|1815.2|1824.94|1817.64|1825.47|1818.17|1822.33|1815.03|32
1732738390000|2024-11-27 20:13:10|1825.85|1818.55|1825.1|1817.8|1825.95|1818.65|1824.38|1817.08|19
1732738400000|2024-11-27 20:13:20|1824.82|1817.52|1823.73|1816.43|1825.5|1818.2|1823.51|1816.21|28
1732738410000|2024-11-27 20:13:30|1823.77|1816.47|1822.76|1815.46|1824.25|1816.95|1822.55|1815.25|34
1732738420000|2024-11-27 20:13:40|1823|1815.7|1825.97|1818.67|1825.97|1818.67|1822|1814.7|37
1732738430000|2024-11-27 20:13:50|1826.68|1819.38|1826.9|1819.6|1827.9|1820.6|1825.76|1818.46|27
1732738440000|2024-11-27 20:14:00|1827.1|1819.8|1827.12|1819.82|1827.65|1820.35|1826.02|1818.72|31
1732738450000|2024-11-27 20:14:10|1826.98|1819.68|1827.43|1820.13|1827.65|1820.35|1826.8|1819.5|32
1732738460000|2024-11-27 20:14:20|1827.6|1820.3|1825.54|1818.24|1827.6|1820.3|1824.94|1817.64|29
1732738470000|2024-11-27 20:14:30|1825.93|1818.63|1828.39|1821.09|1828.9|1821.6|1825.59|1818.29|34
1732738480000|2024-11-27 20:14:40|1828.65|1821.35|1829.6|1822.3|1830.53|1823.23|1827.75|1820.45|31
1732738490000|2024-11-27 20:14:50|1829.18|1821.88|1830.2|1822.9|1831.25|1823.95|1828.88|1821.58|35
1732738500000|2024-11-27 20:15:00|1830.15|1822.85|1830.7|1823.4|1830.98|1823.68|1828.4|1821.1|28
1732738510000|2024-11-27 20:15:10|1830.65|1823.35|1832.19|1824.89|1832.19|1824.89|1829.99|1822.69|35
1732738520000|2024-11-27 20:15:20|1832.23|1824.93|1833.65|1826.35|1834.6|1827.3|1831.82|1824.52|29
1732738530000|2024-11-27 20:15:30|1833.6|1826.3|1834.6|1827.3|1835.1|1827.8|1833.4|1826.1|38
1732738540000|2024-11-27 20:15:40|1834.53|1827.23|1834.34|1827.04|1834.9|1827.6|1834.32|1827.02|27
1732738550000|2024-11-27 20:15:50|1834.44|1827.14|1832.7|1825.4|1834.62|1827.32|1832.63|1825.33|36
1732738560000|2024-11-27 20:16:00|1833.05|1825.75|1835.02|1827.72|1836.15|1828.85|1832.39|1825.09|37
1732738570000|2024-11-27 20:16:10|1834.9|1827.6|1839.1|1831.8|1839.1|1831.8|1834.45|1827.15|38
1732738580000|2024-11-27 20:16:20|1838.93|1831.63|1841|1833.7|1841.45|1834.15|1838.55|1831.25|37
1732738590000|2024-11-27 20:16:30|1840.95|1833.65|1841.6|1834.3|1842.45|1835.15|1840.35|1833.05|37
1732738600000|2024-11-27 20:16:40|1841.35|1834.05|1839.64|1832.34|1841.9|1834.6|1838.75|1831.45|36
1732738610000|2024-11-27 20:16:50|1839.69|1832.39|1840.05|1832.75|1840.1|1832.8|1838.84|1831.54|34
1732738620000|2024-11-27 20:17:00|1840|1832.7|1837.9|1830.6|1840|1832.7|1837.72|1830.42|36
1732738630000|2024-11-27 20:17:10|1837.82|1830.52|1838.6|1831.3|1839|1831.7|1837.82|1830.52|25
1732738640000|2024-11-27 20:17:20|1838.42|1831.12|1837.66|1830.36|1838.7|1831.4|1837.6|1830.3|30
1732738650000|2024-11-27 20:17:30|1837.67|1830.37|1837.9|1830.6|1838.48|1831.18|1836.9|1829.6|30
1732738660000|2024-11-27 20:17:40|1837.88|1830.58|1837.78|1830.48|1838.65|1831.35|1837.66|1830.36|35
1732738670000|2024-11-27 20:17:50|1837.84|1830.54|1837.85|1830.55|1838.5|1831.2|1837.66|1830.36|30
1732738680000|2024-11-27 20:18:00|1837.88|1830.58|1837.75|1830.45|1837.97|1830.67|1836.6|1829.3|28
1732738690000|2024-11-27 20:18:10|1837.62|1830.32|1839.4|1832.1|1839.7|1832.4|1837.62|1830.32|30
1732738700000|2024-11-27 20:18:20|1839.35|1832.05|1839.61|1832.31|1839.78|1832.48|1839.35|1832.05|34
1732738710000|2024-11-27 20:18:30|1839.73|1832.43|1838.91|1831.61|1839.73|1832.43|1838.6|1831.3|24
1732738720000|2024-11-27 20:18:40|1838.86|1831.56|1839.45|1832.15|1839.6|1832.3|1838.1|1830.8|21
1732738730000|2024-11-27 20:18:50|1839.54|1832.24|1838.9|1831.6|1839.67|1832.37|1838.73|1831.43|31
1732738740000|2024-11-27 20:19:00|1838.89|1831.59|1837.83|1830.53|1838.89|1831.59|1837.81|1830.51|32
1732738750000|2024-11-27 20:19:10|1837.82|1830.52|1837.42|1830.12|1837.95|1830.65|1836.49|1829.19|30
1732738760000|2024-11-27 20:19:20|1837.4|1830.1|1839.87|1832.57|1839.87|1832.57|1837.4|1830.1|28
1732738770000|2024-11-27 20:19:30|1839.9|1832.6|1840.25|1832.95|1840.25|1832.95|1839.55|1832.25|24
1732738780000|2024-11-27 20:19:40|1840.15|1832.85|1840.4|1833.1|1840.55|1833.25|1839.65|1832.35|18
1732738790000|2024-11-27 20:19:50|1840.29|1832.99|1840.4|1833.1|1840.4|1833.1|1839.88|1832.58|24
1732738800000|2024-11-27 20:20:00|1840.45|1833.15|1840.21|1832.91|1840.45|1833.15|1840.17|1832.87|19
1732738810000|2024-11-27 20:20:10|1840.3|1833|1841.87|1834.57|1841.87|1834.57|1840.24|1832.94|26
1732738820000|2024-11-27 20:20:20|1842.18|1834.88|1844.15|1836.85|1844.2|1836.9|1842.18|1834.88|23
1732738830000|2024-11-27 20:20:30|1844.05|1836.75|1844.05|1836.75|1844.15|1836.85|1843.5|1836.2|27
1732738840000|2024-11-27 20:20:40|1843.83|1836.53|1840.1|1832.8|1843.83|1836.53|1840.1|1832.8|31
1732738850000|2024-11-27 20:20:50|1839.9|1832.6|1839.81|1832.51|1839.9|1832.6|1838.86|1831.56|28
1732738860000|2024-11-27 20:21:00|1839.82|1832.52|1838.17|1830.87|1839.87|1832.57|1836.21|1828.91|35
1732738870000|2024-11-27 20:21:10|1838.32|1831.02|1839.86|1832.56|1840.25|1832.95|1838.32|1831.02|34
1732738880000|2024-11-27 20:21:20|1839.83|1832.53|1836.58|1829.28|1839.83|1832.53|1836.54|1829.24|32
1732738890000|2024-11-27 20:21:30|1836.75|1829.45|1837.2|1829.9|1837.35|1830.05|1836.34|1829.04|33
1732738900000|2024-11-27 20:21:40|1837.25|1829.95|1840.3|1833|1840.3|1833|1837.12|1829.82|35
1732738910000|2024-11-27 20:21:50|1840.2|1832.9|1840.25|1832.95|1840.76|1833.46|1840.08|1832.78|30
1732738920000|2024-11-27 20:22:00|1840.3|1833|1839.78|1832.48|1840.3|1833|1839.54|1832.24|28
1732738930000|2024-11-27 20:22:10|1839.67|1832.37|1839.89|1832.59|1839.92|1832.62|1839.32|1832.02|29
1732738940000|2024-11-27 20:22:20|1840.04|1832.74|1839.84|1832.54|1840.77|1833.47|1839.45|1832.15|26
1732738950000|2024-11-27 20:22:30|1839.95|1832.65|1839.49|1832.19|1839.95|1832.65|1838.55|1831.25|29
1732738960000|2024-11-27 20:22:40|1839.46|1832.16|1837.65|1830.35|1839.48|1832.18|1837.65|1830.35|27
1732738970000|2024-11-27 20:22:50|1837.62|1830.32|1838.8|1831.5|1838.8|1831.5|1837.4|1830.1|22
1732738980000|2024-11-27 20:23:00|1838.85|1831.55|1838.62|1831.32|1838.95|1831.65|1838.33|1831.03|23
1732738990000|2024-11-27 20:23:10|1838.55|1831.25|1843.3|1836|1843.4|1836.1|1838.48|1831.18|31
1732739000000|2024-11-27 20:23:20|1842.96|1835.66|1842.45|1835.15|1842.96|1835.66|1842.21|1834.91|26
1732739010000|2024-11-27 20:23:30|1842.31|1835.01|1842.17|1834.87|1843.79|1836.49|1841.75|1834.45|23
1732739020000|2024-11-27 20:23:40|1842.13|1834.83|1841.55|1834.25|1842.2|1834.9|1840.65|1833.35|28
1732739030000|2024-11-27 20:23:50|1841.6|1834.3|1840.65|1833.35|1841.6|1834.3|1840.22|1832.92|31
1732739040000|2024-11-27 20:24:00|1840.6|1833.3|1837.78|1830.48|1840.7|1833.4|1837.66|1830.36|35
1732739050000|2024-11-27 20:24:10|1837.79|1830.49|1838.4|1831.1|1838.55|1831.25|1837.5|1830.2|24
1732739060000|2024-11-27 20:24:20|1838.42|1831.12|1840.45|1833.15|1840.45|1833.15|1838.32|1831.02|26
1732739070000|2024-11-27 20:24:30|1840.55|1833.25|1839.4|1832.1|1840.55|1833.25|1839.35|1832.05|24
1732739080000|2024-11-27 20:24:40|1839.35|1832.05|1838.8|1831.5|1839.35|1832.05|1838.5|1831.2|30
1732739090000|2024-11-27 20:24:50|1838.15|1830.85|1837.27|1829.97|1838.7|1831.4|1837.18|1829.88|22
1732739100000|2024-11-27 20:25:00|1837.29|1829.99|1838.44|1831.14|1838.95|1831.65|1837.1|1829.8|30
1732739110000|2024-11-27 20:25:10|1838.45|1831.15|1839.45|1832.15|1839.49|1832.19|1838.31|1831.01|32
1732739120000|2024-11-27 20:25:20|1839.35|1832.05|1840.99|1833.69|1841.3|1834|1839.35|1832.05|28
1732739130000|2024-11-27 20:25:30|1840.9|1833.6|1841.5|1834.2|1841.91|1834.61|1840.63|1833.33|33
1732739140000|2024-11-27 20:25:40|1841.45|1834.15|1842.75|1835.45|1843.58|1836.28|1841.29|1833.99|33
1732739150000|2024-11-27 20:25:50|1842.48|1835.18|1841.36|1834.06|1842.6|1835.3|1841.36|1834.06|24
1732739160000|2024-11-27 20:26:00|1841.74|1834.44|1841.83|1834.53|1842.65|1835.35|1841.22|1833.92|37
1732739170000|2024-11-27 20:26:10|1841.98|1834.68|1842.41|1835.11|1842.9|1835.6|1841.98|1834.68|33
1732739180000|2024-11-27 20:26:20|1842.47|1835.17|1841.45|1834.15|1842.47|1835.17|1840.7|1833.4|32
1732739190000|2024-11-27 20:26:30|1841.4|1834.1|1840.6|1833.3|1841.4|1834.1|1840.36|1833.06|27
1732739200000|2024-11-27 20:26:40|1840.57|1833.27|1842.6|1835.3|1842.6|1835.3|1840.57|1833.27|35
1732739210000|2024-11-27 20:26:50|1842.65|1835.35|1840.9|1833.6|1842.65|1835.35|1840.6|1833.3|33
1732739220000|2024-11-27 20:27:00|1840.75|1833.45|1838.4|1831.1|1840.75|1833.45|1838.4|1831.1|27
1732739230000|2024-11-27 20:27:10|1838.35|1831.05|1838.06|1830.76|1838.35|1831.05|1837.4|1830.1|28
1732739240000|2024-11-27 20:27:20|1837.99|1830.69|1839.62|1832.32|1839.83|1832.53|1837.97|1830.67|34
1732739250000|2024-11-27 20:27:30|1839.6|1832.3|1839.9|1832.6|1840.46|1833.16|1838.7|1831.4|31
1732739260000|2024-11-27 20:27:40|1839.73|1832.43|1839.82|1832.52|1840.2|1832.9|1839.6|1832.3|30
1732739270000|2024-11-27 20:27:50|1839.9|1832.6|1838.54|1831.24|1840.02|1832.72|1838.21|1830.91|29
1732739280000|2024-11-27 20:28:00|1838.52|1831.22|1838.99|1831.69|1839.36|1832.06|1838.48|1831.18|27
1732739290000|2024-11-27 20:28:10|1838.9|1831.6|1839.3|1832|1839.3|1832|1838.6|1831.3|21
1732739300000|2024-11-27 20:28:20|1839.39|1832.09|1838.81|1831.51|1839.45|1832.15|1838.63|1831.33|23
1732739310000|2024-11-27 20:28:30|1838.76|1831.46|1838.75|1831.45|1838.86|1831.56|1838.37|1831.07|23
1732739320000|2024-11-27 20:28:40|1838.8|1831.5|1839.3|1832|1839.3|1832|1838.6|1831.3|19
1732739330000|2024-11-27 20:28:50|1839.16|1831.86|1839.85|1832.55|1840.15|1832.85|1839.16|1831.86|29
1732739340000|2024-11-27 20:29:00|1839.65|1832.35|1838.05|1830.75|1839.78|1832.48|1838.05|1830.75|28
1732739350000|2024-11-27 20:29:10|1838.09|1830.79|1837.98|1830.68|1838.39|1831.09|1837.45|1830.15|26
1732739360000|2024-11-27 20:29:20|1837.95|1830.65|1839.2|1831.9|1839.3|1832|1837.95|1830.65|31
1732739370000|2024-11-27 20:29:30|1839.15|1831.85|1837.85|1830.55|1839.15|1831.85|1837.85|1830.55|28
1732739380000|2024-11-27 20:29:40|1837.9|1830.6|1838.52|1831.22|1838.54|1831.24|1837.29|1829.99|24
1732739390000|2024-11-27 20:29:50|1838.45|1831.15|1838.75|1831.45|1838.75|1831.45|1838.19|1830.89|25
1732739400000|2024-11-27 20:30:00|1838.6|1831.3|1839.52|1832.22|1839.6|1832.3|1838.34|1831.04|33
1732739410000|2024-11-27 20:30:10|1838.8|1831.5|1838.5|1831.2|1839.3|1832|1838.05|1830.75|39
1732739420000|2024-11-27 20:30:20|1837.9|1830.6|1841.51|1834.21|1841.81|1834.51|1837.9|1830.6|37
1732739430000|2024-11-27 20:30:30|1841.48|1834.18|1839.62|1832.32|1841.48|1834.18|1839.24|1831.94|37
1732739440000|2024-11-27 20:30:40|1839.65|1832.35|1838.25|1830.95|1839.65|1832.35|1838.04|1830.74|28
1732739450000|2024-11-27 20:30:50|1838.17|1830.87|1837.67|1830.37|1838.25|1830.95|1837.55|1830.25|22
1732739460000|2024-11-27 20:31:00|1837.73|1830.43|1838.4|1831.1|1838.55|1831.25|1837.73|1830.43|31
1732739470000|2024-11-27 20:31:10|1838.27|1830.97|1840.62|1833.32|1840.62|1833.32|1838.27|1830.97|31
1732739480000|2024-11-27 20:31:20|1840.8|1833.5|1839.37|1832.07|1841.5|1834.2|1838.76|1831.46|33
1732739490000|2024-11-27 20:31:30|1839.22|1831.92|1840.96|1833.66|1840.96|1833.66|1839.15|1831.85|22
1732739500000|2024-11-27 20:31:40|1841.01|1833.71|1841.5|1834.2|1841.5|1834.2|1840.54|1833.24|34
1732739510000|2024-11-27 20:31:50|1841.3|1834|1840.1|1832.8|1841.45|1834.15|1839.55|1832.25|31
1732739520000|2024-11-27 20:32:00|1840.2|1832.9|1839.67|1832.37|1840.4|1833.1|1839.27|1831.97|29
1732739530000|2024-11-27 20:32:10|1839.63|1832.33|1840.05|1832.75|1840.45|1833.15|1838.85|1831.55|25
1732739540000|2024-11-27 20:32:20|1840.2|1832.9|1838.4|1831.1|1840.2|1832.9|1838.15|1830.85|33
1732739550000|2024-11-27 20:32:30|1838.35|1831.05|1837.97|1830.67|1838.35|1831.05|1836.75|1829.45|33
1732739560000|2024-11-27 20:32:40|1837.92|1830.62|1839.35|1832.05|1839.6|1832.3|1837.89|1830.59|18
1732739570000|2024-11-27 20:32:50|1839.22|1831.92|1838.29|1830.99|1839.35|1832.05|1838.15|1830.85|29
1732739580000|2024-11-27 20:33:00|1838.27|1830.97|1839.57|1832.27|1839.67|1832.37|1838.13|1830.83|32
1732739590000|2024-11-27 20:33:10|1839.65|1832.35|1838.71|1831.41|1839.8|1832.5|1838.3|1831|31
1732739600000|2024-11-27 20:33:20|1838.64|1831.34|1838.42|1831.12|1839.4|1832.1|1837.9|1830.6|28
1732739610000|2024-11-27 20:33:30|1838.34|1831.04|1838.04|1830.74|1838.85|1831.55|1837.27|1829.97|36
1732739620000|2024-11-27 20:33:40|1838.08|1830.78|1836.47|1829.17|1838.5|1831.2|1835.9|1828.6|27
1732739630000|2024-11-27 20:33:50|1836.49|1829.19|1836.55|1829.25|1836.76|1829.46|1835.64|1828.34|33
1732739640000|2024-11-27 20:34:00|1836.6|1829.3|1836.91|1829.61|1836.91|1829.61|1836.05|1828.75|34
1732739650000|2024-11-27 20:34:10|1837.16|1829.86|1838.38|1831.08|1838.65|1831.35|1837.16|1829.86|36
1732739660000|2024-11-27 20:34:20|1838.39|1831.09|1840.21|1832.91|1840.21|1832.91|1838.39|1831.09|35
1732739670000|2024-11-27 20:34:30|1840.28|1832.98|1839.29|1831.99|1840.4|1833.1|1838.75|1831.45|32
1732739680000|2024-11-27 20:34:40|1839.32|1832.02|1839.42|1832.12|1840.6|1833.3|1839.3|1832|33
1732739690000|2024-11-27 20:34:50|1839.35|1832.05|1839.35|1832.05|1839.45|1832.15|1839.31|1832.01|28
1732739700000|2024-11-27 20:35:00|1839.23|1831.93|1838.05|1830.75|1839.4|1832.1|1837.75|1830.45|34
1732739710000|2024-11-27 20:35:10|1837.86|1830.56|1837.04|1829.74|1837.95|1830.65|1835.97|1828.67|37
1732739720000|2024-11-27 20:35:20|1837.06|1829.76|1837.59|1830.29|1838.21|1830.91|1836.92|1829.62|23
1732739730000|2024-11-27 20:35:30|1837.55|1830.25|1838.09|1830.79|1838.82|1831.52|1837.55|1830.25|26
1732739740000|2024-11-27 20:35:40|1838.11|1830.81|1839.75|1832.45|1839.77|1832.47|1837.35|1830.05|38
1732739750000|2024-11-27 20:35:50|1839.6|1832.3|1838.55|1831.25|1839.6|1832.3|1838.37|1831.07|32
1732739760000|2024-11-27 20:36:00|1838.69|1831.39|1839.07|1831.77|1839.3|1832|1838.35|1831.05|35
1732739770000|2024-11-27 20:36:10|1838.9|1831.6|1839.47|1832.17|1839.6|1832.3|1838.53|1831.23|33
1732739780000|2024-11-27 20:36:20|1839.45|1832.15|1839.2|1831.9|1839.7|1832.4|1838.95|1831.65|22
1732739790000|2024-11-27 20:36:30|1839.03|1831.73|1839.04|1831.74|1839.4|1832.1|1839.03|1831.73|24
1732739800000|2024-11-27 20:36:40|1838.78|1831.48|1836.7|1829.4|1838.78|1831.48|1836.51|1829.21|31
1732739810000|2024-11-27 20:36:50|1836.4|1829.1|1836.2|1828.9|1836.57|1829.27|1836.1|1828.8|29
1732739820000|2024-11-27 20:37:00|1836.25|1828.95|1833.72|1826.42|1836.25|1828.95|1833.72|1826.42|28
1732739830000|2024-11-27 20:37:10|1833.69|1826.39|1832.57|1825.27|1833.69|1826.39|1832.35|1825.05|22
1732739840000|2024-11-27 20:37:20|1832.48|1825.18|1832.2|1824.9|1833.2|1825.9|1831.5|1824.2|26
1732739850000|2024-11-27 20:37:30|1832.09|1824.79|1834.29|1826.99|1834.7|1827.4|1832.02|1824.72|33
1732739860000|2024-11-27 20:37:40|1834.46|1827.16|1835.85|1828.55|1835.87|1828.57|1834.46|1827.16|29
1732739870000|2024-11-27 20:37:50|1835.8|1828.5|1837.51|1830.21|1837.57|1830.27|1835.45|1828.15|38
1732739880000|2024-11-27 20:38:00|1837.96|1830.66|1836.58|1829.28|1838.44|1831.14|1836.53|1829.23|33
1732739890000|2024-11-27 20:38:10|1836.55|1829.25|1837.09|1829.79|1837.2|1829.9|1835.54|1828.24|32
1732739900000|2024-11-27 20:38:20|1837.2|1829.9|1836.83|1829.53|1838|1830.7|1836.8|1829.5|26
1732739910000|2024-11-27 20:38:30|1836.8|1829.5|1836.7|1829.4|1837.4|1830.1|1836.58|1829.28|32
1732739920000|2024-11-27 20:38:40|1836.6|1829.3|1837.1|1829.8|1837.1|1829.8|1836.18|1828.88|19
1732739930000|2024-11-27 20:38:50|1837.01|1829.71|1836.13|1828.83|1837.01|1829.71|1836.13|1828.83|20
1732739940000|2024-11-27 20:39:00|1835.75|1828.45|1836|1828.7|1836.35|1829.05|1834.75|1827.45|21
1732739950000|2024-11-27 20:39:10|1836.05|1828.75|1836.33|1829.03|1837.3|1830|1836.05|1828.75|31
1732739960000|2024-11-27 20:39:20|1836.39|1829.09|1836.35|1829.05|1836.71|1829.41|1836.11|1828.81|31
1732739970000|2024-11-27 20:39:30|1836.3|1829|1835.96|1828.66|1836.3|1829|1835.37|1828.07|32
1732739980000|2024-11-27 20:39:40|1836.05|1828.75|1835.65|1828.35|1836.06|1828.76|1835.41|1828.11|13
1732739990000|2024-11-27 20:39:50|1835.6|1828.3|1835.1|1827.8|1835.6|1828.3|1834.6|1827.3|13
1732740000000|2024-11-27 20:40:00|1834.98|1827.68|1834.72|1827.42|1835.06|1827.76|1834.42|1827.12|17
1732740010000|2024-11-27 20:40:10|1835.1|1827.8|1836.43|1829.13|1836.45|1829.15|1835.1|1827.8|28
1732740020000|2024-11-27 20:40:20|1836.38|1829.08|1836.43|1829.13|1836.43|1829.13|1835.35|1828.05|25
1732740030000|2024-11-27 20:40:30|1836.28|1828.98|1837.39|1830.09|1837.75|1830.45|1836.28|1828.98|18
1732740040000|2024-11-27 20:40:40|1837.44|1830.14|1838.15|1830.85|1838.72|1831.42|1837.37|1830.07|28
1732740050000|2024-11-27 20:40:50|1838.42|1831.12|1838.75|1831.45|1839.35|1832.05|1838.36|1831.06|23
1732740060000|2024-11-27 20:41:00|1839.05|1831.75|1838.4|1831.1|1839.05|1831.75|1838.4|1831.1|28
1732740070000|2024-11-27 20:41:10|1838.1|1830.8|1838.05|1830.75|1838.7|1831.4|1837|1829.7|38
1732740080000|2024-11-27 20:41:20|1837.93|1830.63|1837.48|1830.18|1838.05|1830.75|1837.48|1830.18|26
1732740090000|2024-11-27 20:41:30|1837.39|1830.09|1837.19|1829.89|1837.6|1830.3|1837.04|1829.74|34
1732740100000|2024-11-27 20:41:40|1837.24|1829.94|1836.5|1829.2|1837.65|1830.35|1836.35|1829.05|29
1732740110000|2024-11-27 20:41:50|1836.39|1829.09|1834.15|1826.85|1836.5|1829.2|1834.13|1826.83|24
1732740120000|2024-11-27 20:42:00|1834.2|1826.9|1833.33|1826.03|1834.2|1826.9|1832.05|1824.75|34
1732740130000|2024-11-27 20:42:10|1833.4|1826.1|1834.92|1827.62|1834.96|1827.66|1833.19|1825.89|35
1732740140000|2024-11-27 20:42:20|1834.87|1827.57|1833.6|1826.3|1834.87|1827.57|1833.35|1826.05|36
1732740150000|2024-11-27 20:42:30|1833.7|1826.4|1832.83|1825.53|1833.7|1826.4|1831.45|1824.15|35
1732740160000|2024-11-27 20:42:40|1832.96|1825.66|1832.54|1825.24|1833.4|1826.1|1832.46|1825.16|35
1732740170000|2024-11-27 20:42:50|1832.71|1825.41|1832.24|1824.94|1832.93|1825.63|1832.16|1824.86|23
1732740180000|2024-11-27 20:43:00|1832.3|1825|1832.06|1824.76|1832.46|1825.16|1831.65|1824.35|24
1732740190000|2024-11-27 20:43:10|1832.16|1824.86|1831.25|1823.95|1832.16|1824.86|1831.1|1823.8|26
1732740200000|2024-11-27 20:43:20|1831.26|1823.96|1830.83|1823.53|1831.35|1824.05|1830.44|1823.14|24
1732740210000|2024-11-27 20:43:30|1830.78|1823.48|1831.33|1824.03|1831.8|1824.5|1830.78|1823.48|34
1732740220000|2024-11-27 20:43:40|1831.46|1824.16|1831.25|1823.95|1831.85|1824.55|1831.01|1823.71|32
1732740230000|2024-11-27 20:43:50|1831.28|1823.98|1832.33|1825.03|1832.33|1825.03|1830.75|1823.45|32
1732740240000|2024-11-27 20:44:00|1832.27|1824.97|1832.22|1824.92|1832.55|1825.25|1832.15|1824.85|27
1732740250000|2024-11-27 20:44:10|1832.3|1825|1832.44|1825.14|1832.51|1825.21|1832.11|1824.81|27
1732740260000|2024-11-27 20:44:20|1832.48|1825.18|1832.32|1825.02|1832.48|1825.18|1832.11|1824.81|26
1732740270000|2024-11-27 20:44:30|1832.27|1824.97|1832.73|1825.43|1832.83|1825.53|1832.09|1824.79|33
1732740280000|2024-11-27 20:44:40|1832.68|1825.38|1833.57|1826.27|1833.62|1826.32|1832.68|1825.38|25
1732740290000|2024-11-27 20:44:50|1833.51|1826.21|1833.68|1826.38|1834.12|1826.82|1833.17|1825.87|37
1732740300000|2024-11-27 20:45:00|1833.73|1826.43|1835.55|1828.25|1836.24|1828.94|1833.69|1826.39|30
1732740310000|2024-11-27 20:45:10|1836.29|1828.99|1837.14|1829.84|1837.49|1830.19|1836.29|1828.99|36
1732740320000|2024-11-27 20:45:20|1837.17|1829.87|1834.88|1827.58|1837.25|1829.95|1834.88|1827.58|35
1732740330000|2024-11-27 20:45:30|1834.46|1827.16|1835.26|1827.96|1835.26|1827.96|1834.15|1826.85|34
1732740340000|2024-11-27 20:45:40|1835.07|1827.77|1834.03|1826.73|1835.55|1828.25|1834.03|1826.73|32
1732740350000|2024-11-27 20:45:50|1834.15|1826.85|1834.25|1826.95|1834.44|1827.14|1833.76|1826.46|36
1732740360000|2024-11-27 20:46:00|1834.21|1826.91|1832.44|1825.14|1834.23|1826.93|1832.44|1825.14|34
1732740370000|2024-11-27 20:46:10|1832.66|1825.36|1832.66|1825.36|1833.51|1826.21|1832.63|1825.33|35
1732740380000|2024-11-27 20:46:20|1832.63|1825.33|1831.24|1823.94|1833|1825.7|1831.08|1823.78|25
1732740390000|2024-11-27 20:46:30|1831.19|1823.89|1831.12|1823.82|1831.19|1823.89|1830.31|1823.01|27
1732740400000|2024-11-27 20:46:40|1831.1|1823.8|1834.24|1826.94|1834.24|1826.94|1830.65|1823.35|34
1732740410000|2024-11-27 20:46:50|1834.22|1826.92|1833.42|1826.12|1834.52|1827.22|1833.23|1825.93|27
1732740420000|2024-11-27 20:47:00|1833.55|1826.25|1833.75|1826.45|1834|1826.7|1833.29|1825.99|22
1732740430000|2024-11-27 20:47:10|1833.61|1826.31|1832.92|1825.62|1833.7|1826.4|1831.5|1824.2|29
1732740440000|2024-11-27 20:47:20|1832.87|1825.57|1834.27|1826.97|1834.27|1826.97|1832.31|1825.01|30
1732740450000|2024-11-27 20:47:30|1834.16|1826.86|1832.69|1825.39|1834.16|1826.86|1832.63|1825.33|33
1732740460000|2024-11-27 20:47:40|1832.57|1825.27|1834.22|1826.92|1834.35|1827.05|1832.34|1825.04|27
1732740470000|2024-11-27 20:47:50|1834.18|1826.88|1833|1825.7|1834.45|1827.15|1833|1825.7|30
1732740480000|2024-11-27 20:48:00|1832.73|1825.43|1833.41|1826.11|1834.55|1827.25|1832.73|1825.43|34
1732740490000|2024-11-27 20:48:10|1833.44|1826.14|1833.73|1826.43|1834.11|1826.81|1833.42|1826.12|14
1732740500000|2024-11-27 20:48:20|1833.55|1826.25|1833.66|1826.36|1833.92|1826.62|1833.44|1826.14|34
1732740510000|2024-11-27 20:48:30|1833.75|1826.45|1833.96|1826.66|1834.05|1826.75|1833.37|1826.07|25
1732740520000|2024-11-27 20:48:40|1834.05|1826.75|1833.36|1826.06|1834.05|1826.75|1833.16|1825.86|17
1732740530000|2024-11-27 20:48:50|1833.34|1826.04|1833.22|1825.92|1833.36|1826.06|1833.22|1825.92|15
1732740540000|2024-11-27 20:49:00|1833.27|1825.97|1835.35|1828.05|1835.37|1828.07|1833.27|1825.97|31
1732740550000|2024-11-27 20:49:10|1835.45|1828.15|1833.2|1825.9|1835.59|1828.29|1833.05|1825.75|28
1732740560000|2024-11-27 20:49:20|1833.3|1826|1831.4|1824.1|1833.4|1826.1|1831.4|1824.1|27
1732740570000|2024-11-27 20:49:30|1830.45|1823.15|1831.27|1823.97|1831.45|1824.15|1830.45|1823.15|27
1732740580000|2024-11-27 20:49:40|1831.1|1823.8|1831.92|1824.62|1832.05|1824.75|1831.1|1823.8|28
1732740590000|2024-11-27 20:49:50|1832|1824.7|1831.96|1824.66|1832.2|1824.9|1831.5|1824.2|22
1732740600000|2024-11-27 20:50:00|1831.98|1824.68|1831.7|1824.4|1831.98|1824.68|1831.16|1823.86|27
1732740610000|2024-11-27 20:50:10|1831.61|1824.31|1829.22|1821.92|1831.7|1824.4|1828.47|1821.17|29
1732740620000|2024-11-27 20:50:20|1829.18|1821.88|1828.83|1821.53|1829.5|1822.2|1828.73|1821.43|27
1732740630000|2024-11-27 20:50:30|1828.92|1821.62|1829.11|1821.81|1829.74|1822.44|1828.92|1821.62|26
1732740640000|2024-11-27 20:50:40|1829.2|1821.9|1828.2|1820.9|1829.5|1822.2|1828.2|1820.9|26
1732740650000|2024-11-27 20:50:50|1828.45|1821.15|1828.54|1821.24|1829|1821.7|1828.36|1821.06|23
1732740660000|2024-11-27 20:51:00|1828.65|1821.35|1826.8|1819.5|1828.75|1821.45|1826.51|1819.21|32
1732740670000|2024-11-27 20:51:10|1826.87|1819.57|1828.24|1820.94|1828.5|1821.2|1826.78|1819.48|23
1732740680000|2024-11-27 20:51:20|1828.19|1820.89|1827.55|1820.25|1828.19|1820.89|1827.21|1819.91|31
1732740690000|2024-11-27 20:51:30|1827.4|1820.1|1826.53|1819.23|1827.4|1820.1|1826.39|1819.09|18
1732740700000|2024-11-27 20:51:40|1826.7|1819.4|1826.72|1819.42|1827.75|1820.45|1826.27|1818.97|34
1732740710000|2024-11-27 20:51:50|1826.62|1819.32|1827.67|1820.37|1827.8|1820.5|1826.43|1819.13|26
1732740720000|2024-11-27 20:52:00|1827.65|1820.35|1826.45|1819.15|1827.97|1820.67|1826.45|1819.15|26
1732740730000|2024-11-27 20:52:10|1826.73|1819.43|1827.6|1820.3|1827.68|1820.38|1826.73|1819.43|20
1732740740000|2024-11-27 20:52:20|1827.62|1820.32|1825.8|1818.5|1827.62|1820.32|1825.8|1818.5|26
1732740750000|2024-11-27 20:52:30|1825.84|1818.54|1825.8|1818.5|1826.09|1818.79|1825.35|1818.05|15
1732740760000|2024-11-27 20:52:40|1825.76|1818.46|1826.2|1818.9|1826.3|1819|1825.41|1818.11|28
1732740770000|2024-11-27 20:52:50|1826.15|1818.85|1824.77|1817.47|1826.15|1818.85|1824.65|1817.35|20
1732740780000|2024-11-27 20:53:00|1824.95|1817.65|1823.99|1816.69|1824.95|1817.65|1823.95|1816.65|12
1732740790000|2024-11-27 20:53:10|1823.96|1816.66|1823.63|1816.33|1823.96|1816.66|1823.35|1816.05|14
1732740800000|2024-11-27 20:53:20|1823.53|1816.23|1823.65|1816.35|1823.8|1816.5|1823.29|1815.99|19
1732740810000|2024-11-27 20:53:30|1823.7|1816.4|1822.73|1815.43|1823.7|1816.4|1822.73|1815.43|19
1732740820000|2024-11-27 20:53:40|1822.75|1815.45|1823.22|1815.92|1823.26|1815.96|1822.13|1814.83|27
1732740830000|2024-11-27 20:53:50|1823.15|1815.85|1823.2|1815.9|1824.16|1816.86|1822.8|1815.5|35
1732740840000|2024-11-27 20:54:00|1823.24|1815.94|1824.95|1817.65|1824.95|1817.65|1823.24|1815.94|32
1732740850000|2024-11-27 20:54:10|1824.92|1817.62|1824.9|1817.6|1825.15|1817.85|1824.44|1817.14|30
1732740860000|2024-11-27 20:54:20|1824.92|1817.62|1824.11|1816.81|1824.92|1817.62|1824.09|1816.79|30
1732740870000|2024-11-27 20:54:30|1823.65|1816.35|1826.37|1819.07|1826.7|1819.4|1823.65|1816.35|25
1732740880000|2024-11-27 20:54:40|1826.39|1819.09|1826.4|1819.1|1826.45|1819.15|1825.45|1818.15|34
1732740890000|2024-11-27 20:54:50|1826.3|1819|1826.8|1819.5|1826.8|1819.5|1826.05|1818.75|33
1732740900000|2024-11-27 20:55:00|1826.73|1819.43|1826.02|1818.72|1827.5|1820.2|1825.91|1818.61|34
1732740910000|2024-11-27 20:55:10|1826.15|1818.85|1825.67|1818.37|1826.15|1818.85|1825.6|1818.3|31
1732740920000|2024-11-27 20:55:20|1825.76|1818.46|1828.1|1820.8|1828.25|1820.95|1825.76|1818.46|35
1732740930000|2024-11-27 20:55:30|1828|1820.7|1827.65|1820.35|1828.55|1821.25|1827.65|1820.35|33
1732740940000|2024-11-27 20:55:40|1827.6|1820.3|1828.1|1820.8|1828.87|1821.57|1827.6|1820.3|34
1732740950000|2024-11-27 20:55:50|1828.02|1820.72|1828.27|1820.97|1828.35|1821.05|1827.75|1820.45|22
1732740960000|2024-11-27 20:56:00|1828.29|1820.99|1829.34|1822.04|1829.36|1822.06|1828.29|1820.99|31
1732740970000|2024-11-27 20:56:10|1829.36|1822.06|1829.52|1822.22|1830.05|1822.75|1829.36|1822.06|28
1732740980000|2024-11-27 20:56:20|1829.53|1822.23|1830.96|1823.66|1831.05|1823.75|1829|1821.7|35
1732740990000|2024-11-27 20:56:30|1831.05|1823.75|1829.24|1821.94|1831.38|1824.08|1829|1821.7|37
1732741000000|2024-11-27 20:56:40|1829.07|1821.77|1830.36|1823.06|1830.75|1823.45|1829.05|1821.75|28
1732741010000|2024-11-27 20:56:50|1830.37|1823.07|1828.22|1820.92|1830.4|1823.1|1828.21|1820.91|36
1732741020000|2024-11-27 20:57:00|1828.32|1821.02|1828.73|1821.43|1828.9|1821.6|1827.6|1820.3|30
1732741030000|2024-11-27 20:57:10|1828.65|1821.35|1828.11|1820.81|1829|1821.7|1827.9|1820.6|33
1732741040000|2024-11-27 20:57:20|1828.07|1820.77|1828.1|1820.8|1828.25|1820.95|1828.01|1820.71|19
1732741050000|2024-11-27 20:57:30|1828.03|1820.73|1829.14|1821.84|1829.17|1821.87|1826.85|1819.55|27
1732741060000|2024-11-27 20:57:40|1829.16|1821.86|1829.74|1822.44|1829.84|1822.54|1829.15|1821.85|33
1732741070000|2024-11-27 20:57:50|1829.75|1822.45|1828.52|1821.22|1829.75|1822.45|1827.29|1819.99|33
1732741080000|2024-11-27 20:58:00|1828.55|1821.25|1827.49|1820.19|1828.61|1821.31|1826.85|1819.55|32
1732741090000|2024-11-27 20:58:10|1827.48|1820.18|1827.31|1820.01|1828.1|1820.8|1827.31|1820.01|30
1732741100000|2024-11-27 20:58:20|1827.36|1820.06|1827.95|1820.65|1828.05|1820.75|1826.75|1819.45|22
1732741110000|2024-11-27 20:58:30|1828.05|1820.75|1830.15|1822.85|1830.15|1822.85|1827.86|1820.56|32
1732741120000|2024-11-27 20:58:40|1829.95|1822.65|1830.15|1822.85|1830.35|1823.05|1829.55|1822.25|29
1732741130000|2024-11-27 20:58:50|1830.05|1822.75|1829.37|1822.07|1830.45|1823.15|1829.36|1822.06|32
1732741140000|2024-11-27 20:59:00|1829.4|1822.1|1833.1|1825.8|1833.1|1825.8|1828.87|1821.57|33
1732741150000|2024-11-27 20:59:10|1833.01|1825.71|1834.57|1827.27|1834.86|1827.56|1832.55|1825.25|33
1732741160000|2024-11-27 20:59:20|1834.7|1827.4|1835.55|1828.25|1836.4|1829.1|1834.65|1827.35|32
1732741170000|2024-11-27 20:59:30|1835.82|1828.52|1837.75|1830.45|1837.76|1830.46|1835.82|1828.52|39
1732741180000|2024-11-27 20:59:40|1837.87|1830.57|1838.24|1830.94|1838.53|1831.23|1837.55|1830.25|30
1732741190000|2024-11-27 20:59:50|1838.11|1830.81|1837.16|1829.86|1838.11|1830.81|1836.17|1828.87|37
1732741200000|2024-11-27 21:00:00|1837.34|1830.04|1835.76|1828.46|1838.01|1830.71|1835.22|1827.92|38
1732741210000|2024-11-27 21:00:10|1835.72|1828.42|1835.29|1827.99|1835.8|1828.5|1834.3|1827|28
1732741220000|2024-11-27 21:00:20|1835.4|1828.1|1837.1|1829.8|1837.1|1829.8|1835.21|1827.91|32
1732741230000|2024-11-27 21:00:30|1837.15|1829.85|1837.2|1829.9|1837.2|1829.9|1835.4|1828.1|35
1732741240000|2024-11-27 21:00:40|1837.06|1829.76|1838.05|1830.75|1838.1|1830.8|1836.7|1829.4|36
1732741250000|2024-11-27 21:00:50|1838.22|1830.92|1839.42|1832.12|1839.42|1832.12|1838.08|1830.78|33
1732741260000|2024-11-27 21:01:00|1839.45|1832.15|1839.2|1831.9|1839.68|1832.38|1838.94|1831.64|30
1732741270000|2024-11-27 21:01:10|1839.08|1831.78|1838.35|1831.05|1839.1|1831.8|1836.92|1829.62|34
1732741280000|2024-11-27 21:01:20|1838.45|1831.15|1839.1|1831.8|1839.45|1832.15|1838.28|1830.98|32
1732741290000|2024-11-27 21:01:30|1839.2|1831.9|1839.13|1831.83|1839.7|1832.4|1839.1|1831.8|34
1732741300000|2024-11-27 21:01:40|1839.15|1831.85|1837.6|1830.3|1839.32|1832.02|1837.45|1830.15|24
1732741310000|2024-11-27 21:01:50|1837.96|1830.66|1838.1|1830.8|1838.45|1831.15|1837.55|1830.25|28
1732741320000|2024-11-27 21:02:00|1838.02|1830.72|1838.51|1831.21|1838.51|1831.21|1836.62|1829.32|35
1732741330000|2024-11-27 21:02:10|1838.87|1831.57|1837.65|1830.35|1839.2|1831.9|1837.6|1830.3|35
1732741340000|2024-11-27 21:02:20|1837.71|1830.41|1835.77|1828.47|1837.71|1830.41|1835.26|1827.96|30
1732741350000|2024-11-27 21:02:30|1836.1|1828.8|1836.8|1829.5|1837.3|1830|1836|1828.7|32
1732741360000|2024-11-27 21:02:40|1836.61|1829.31|1836.59|1829.29|1837.25|1829.95|1836.23|1828.93|38
1732741370000|2024-11-27 21:02:50|1836.9|1829.6|1838.99|1831.69|1839.46|1832.16|1836.9|1829.6|31
1732741380000|2024-11-27 21:03:00|1838.94|1831.64|1839.55|1832.25|1839.75|1832.45|1838.89|1831.59|26
1732741390000|2024-11-27 21:03:10|1839.5|1832.2|1839.35|1832.05|1839.6|1832.3|1838.5|1831.2|35
1732741400000|2024-11-27 21:03:20|1839.45|1832.15|1839.63|1832.33|1839.63|1832.33|1838.98|1831.68|36
1732741410000|2024-11-27 21:03:30|1839.65|1832.35|1839.65|1832.35|1839.75|1832.45|1839.5|1832.2|29
1732741420000|2024-11-27 21:03:40|1839.6|1832.3|1840|1832.7|1840.15|1832.85|1839.4|1832.1|28
1732741430000|2024-11-27 21:03:50|1840.1|1832.8|1840.35|1833.05|1840.35|1833.05|1840.05|1832.75|27
1732741440000|2024-11-27 21:04:00|1840.57|1833.27|1840.23|1832.93|1840.75|1833.45|1838.93|1831.63|34
1732741450000|2024-11-27 21:04:10|1840.17|1832.87|1839.85|1832.55|1840.25|1832.95|1839.7|1832.4|31
1732741460000|2024-11-27 21:04:20|1840.19|1832.89|1840.33|1833.03|1841.1|1833.8|1840.19|1832.89|29
1732741470000|2024-11-27 21:04:30|1840.5|1833.2|1840.6|1833.3|1840.7|1833.4|1840.43|1833.13|27
1732741480000|2024-11-27 21:04:40|1840.57|1833.27|1841.82|1834.52|1841.82|1834.52|1840.32|1833.02|27
1732741490000|2024-11-27 21:04:50|1842.23|1834.93|1843.09|1835.79|1843.2|1835.9|1842.23|1834.93|21
1732741500000|2024-11-27 21:05:00|1842.94|1835.64|1842.29|1834.99|1842.94|1835.64|1842.18|1834.88|27
1732741510000|2024-11-27 21:05:10|1842.41|1835.11|1842.68|1835.38|1843.65|1836.35|1842.21|1834.91|34
1732741520000|2024-11-27 21:05:20|1843|1835.7|1842.54|1835.24|1843|1835.7|1842.25|1834.95|28
1732741530000|2024-11-27 21:05:30|1842.7|1835.4|1841.8|1834.5|1842.7|1835.4|1841.75|1834.45|33
1732741540000|2024-11-27 21:05:40|1841.65|1834.35|1841.6|1834.3|1842.75|1835.45|1840.62|1833.32|32
1732741550000|2024-11-27 21:05:50|1841.26|1833.96|1841.06|1833.76|1841.47|1834.17|1840.91|1833.61|19
1732741560000|2024-11-27 21:06:00|1841.27|1833.97|1838.1|1830.8|1841.27|1833.97|1837.52|1830.22|27
1732741570000|2024-11-27 21:06:10|1838.15|1830.85|1840.91|1833.61|1841.05|1833.75|1838.15|1830.85|30
1732741580000|2024-11-27 21:06:20|1841.04|1833.74|1841.54|1834.24|1842|1834.7|1840.91|1833.61|22
1732741590000|2024-11-27 21:06:30|1841.57|1834.27|1840.3|1833|1841.7|1834.4|1840.16|1832.86|30
1732741600000|2024-11-27 21:06:40|1840.35|1833.05|1840.83|1833.53|1840.96|1833.66|1840.31|1833.01|29
1732741610000|2024-11-27 21:06:50|1840.95|1833.65|1840.54|1833.24|1841.06|1833.76|1840.45|1833.15|18
1732741620000|2024-11-27 21:07:00|1840.6|1833.3|1839.5|1832.2|1840.6|1833.3|1839.47|1832.17|24
1732741630000|2024-11-27 21:07:10|1838.92|1831.62|1838.42|1831.12|1838.92|1831.62|1837.52|1830.22|27
1732741640000|2024-11-27 21:07:20|1838.47|1831.17|1840.85|1833.55|1841.55|1834.25|1838.42|1831.12|32
1732741650000|2024-11-27 21:07:30|1840.75|1833.45|1838.9|1831.6|1840.75|1833.45|1838.9|1831.6|19
1732741660000|2024-11-27 21:07:40|1839.13|1831.83|1839.08|1831.78|1839.33|1832.03|1838.8|1831.5|21
1732741670000|2024-11-27 21:07:50|1839.2|1831.9|1839.9|1832.6|1839.96|1832.66|1839.08|1831.78|21
1732741680000|2024-11-27 21:08:00|1839.75|1832.45|1838.7|1831.4|1839.75|1832.45|1838.15|1830.85|17
1732741690000|2024-11-27 21:08:10|1838.51|1831.21|1840.48|1833.18|1840.72|1833.42|1837.4|1830.1|31
1732741700000|2024-11-27 21:08:20|1840.58|1833.28|1841.16|1833.86|1841.16|1833.86|1839.7|1832.4|26
1732741710000|2024-11-27 21:08:30|1840.95|1833.65|1839.55|1832.25|1841.14|1833.84|1838.75|1831.45|29
1732741720000|2024-11-27 21:08:40|1839.6|1832.3|1838.85|1831.55|1839.69|1832.39|1838.85|1831.55|23
1732741730000|2024-11-27 21:08:50|1838.9|1831.6|1839.62|1832.32|1839.7|1832.4|1838.4|1831.1|20
1732741740000|2024-11-27 21:09:00|1839.6|1832.3|1839.77|1832.47|1839.87|1832.57|1839.4|1832.1|23
1732741750000|2024-11-27 21:09:10|1839.63|1832.33|1840.46|1833.16|1841.15|1833.85|1839.54|1832.24|28
1732741760000|2024-11-27 21:09:20|1840.35|1833.05|1839.93|1832.63|1840.73|1833.43|1838.95|1831.65|33
1732741770000|2024-11-27 21:09:30|1839.79|1832.49|1838.92|1831.62|1840.2|1832.9|1838.53|1831.23|28
1732741780000|2024-11-27 21:09:40|1838.95|1831.65|1838.9|1831.6|1839.4|1832.1|1838.88|1831.58|29
1732741790000|2024-11-27 21:09:50|1839|1831.7|1839.91|1832.61|1839.93|1832.63|1838.5|1831.2|25
1732741800000|2024-11-27 21:10:00|1839.88|1832.58|1838.95|1831.65|1840.4|1833.1|1838.95|1831.65|31
1732741810000|2024-11-27 21:10:10|1838.8|1831.5|1838.58|1831.28|1839.38|1832.08|1838.54|1831.24|31
1732741820000|2024-11-27 21:10:20|1838.56|1831.26|1837.88|1830.58|1838.98|1831.68|1837.88|1830.58|33
1732741830000|2024-11-27 21:10:30|1837.98|1830.68|1838.72|1831.42|1838.82|1831.52|1837.45|1830.15|33
1732741840000|2024-11-27 21:10:40|1838.65|1831.35|1837.95|1830.65|1838.65|1831.35|1837.95|1830.65|28
1732741850000|2024-11-27 21:10:50|1837.66|1830.36|1839.59|1832.29|1839.95|1832.65|1837.39|1830.09|31
1732741860000|2024-11-27 21:11:00|1839.61|1832.31|1838.62|1831.32|1839.61|1832.31|1838.45|1831.15|29
1732741870000|2024-11-27 21:11:10|1838.6|1831.3|1840.17|1832.87|1840.17|1832.87|1838.6|1831.3|28
1732741880000|2024-11-27 21:11:20|1840.15|1832.85|1838.41|1831.11|1841|1833.7|1838.34|1831.04|35
1732741890000|2024-11-27 21:11:30|1838.59|1831.29|1838.62|1831.32|1838.84|1831.54|1838.41|1831.11|26
1732741900000|2024-11-27 21:11:40|1838.59|1831.29|1840|1832.7|1840|1832.7|1838.51|1831.21|25
1732741910000|2024-11-27 21:11:50|1840.18|1832.88|1841.59|1834.29|1841.62|1834.32|1840.11|1832.81|27
1732741920000|2024-11-27 21:12:00|1841.7|1834.4|1840.8|1833.5|1841.95|1834.65|1840.62|1833.32|36
1732741930000|2024-11-27 21:12:10|1840.62|1833.32|1841.1|1833.8|1841.15|1833.85|1840.62|1833.32|33
1732741940000|2024-11-27 21:12:20|1841.09|1833.79|1842.16|1834.86|1842.57|1835.27|1841.07|1833.77|29
1732741950000|2024-11-27 21:12:30|1842.18|1834.88|1841.95|1834.65|1842.35|1835.05|1841.9|1834.6|24
1732741960000|2024-11-27 21:12:40|1841.61|1834.31|1841.2|1833.9|1841.61|1834.31|1841.13|1833.83|32
1732741970000|2024-11-27 21:12:50|1841.37|1834.07|1839.4|1832.1|1841.37|1834.07|1838.75|1831.45|31
1732741980000|2024-11-27 21:13:00|1839.43|1832.13|1838.96|1831.66|1839.43|1832.13|1838.88|1831.58|25
1732741990000|2024-11-27 21:13:10|1838.94|1831.64|1838.29|1830.99|1839.09|1831.79|1838.16|1830.86|30
1732742000000|2024-11-27 21:13:20|1838.16|1830.86|1836.82|1829.52|1838.45|1831.15|1836.8|1829.5|30
1732742010000|2024-11-27 21:13:30|1836.79|1829.49|1834.39|1827.09|1836.79|1829.49|1834.34|1827.04|30
1732742020000|2024-11-27 21:13:40|1834.41|1827.11|1834.52|1827.22|1834.95|1827.65|1834.33|1827.03|27
1732742030000|2024-11-27 21:13:50|1834.48|1827.18|1835.24|1827.94|1835.35|1828.05|1834.48|1827.18|28
1732742040000|2024-11-27 21:14:00|1835.11|1827.81|1835.13|1827.83|1835.24|1827.94|1834.05|1826.75|31
1732742050000|2024-11-27 21:14:10|1835.12|1827.82|1834.63|1827.33|1835.13|1827.83|1834.4|1827.1|25
1732742060000|2024-11-27 21:14:20|1834.58|1827.28|1835.77|1828.47|1836.75|1829.45|1833.8|1826.5|34
1732742070000|2024-11-27 21:14:30|1836.15|1828.85|1834.95|1827.65|1836.15|1828.85|1834.67|1827.37|22
1732742080000|2024-11-27 21:14:40|1834.91|1827.61|1835.15|1827.85|1835.15|1827.85|1834.91|1827.61|6
1732742090000|2024-11-27 21:14:50|1834.7|1827.4|1830.95|1823.65|1834.7|1827.4|1830.95|1823.65|28
1732742100000|2024-11-27 21:15:00|1830.85|1823.55|1831.62|1824.32|1832.25|1824.95|1830.81|1823.51|31
1732742110000|2024-11-27 21:15:10|1831.5|1824.2|1832.02|1824.72|1832.89|1825.59|1831.25|1823.95|33
1732742120000|2024-11-27 21:15:20|1832.05|1824.75|1832.44|1825.14|1832.44|1825.14|1831.64|1824.34|34
1732742130000|2024-11-27 21:15:30|1832.43|1825.13|1832.07|1824.77|1832.96|1825.66|1831.65|1824.35|35
1732742140000|2024-11-27 21:15:40|1831.96|1824.66|1832.4|1825.1|1832.85|1825.55|1831.96|1824.66|34
1732742150000|2024-11-27 21:15:50|1832.23|1824.93|1831.34|1824.04|1832.3|1825|1831.23|1823.93|29
1732742160000|2024-11-27 21:16:00|1831.38|1824.08|1830.1|1822.8|1831.51|1824.21|1829.89|1822.59|30
1732742170000|2024-11-27 21:16:10|1830.15|1822.85|1828.76|1821.46|1830.15|1822.85|1828.76|1821.46|22
1732742180000|2024-11-27 21:16:20|1828.78|1821.48|1830.73|1823.43|1830.73|1823.43|1828.78|1821.48|33
1732742190000|2024-11-27 21:16:30|1830.69|1823.39|1829.82|1822.52|1830.69|1823.39|1829.04|1821.74|32
1732742200000|2024-11-27 21:16:40|1829.85|1822.55|1829.65|1822.35|1829.85|1822.55|1829.31|1822.01|27
1732742210000|2024-11-27 21:16:50|1829.59|1822.29|1829.67|1822.37|1829.95|1822.65|1829.52|1822.22|21
1732742220000|2024-11-27 21:17:00|1829.6|1822.3|1830.53|1823.23|1830.53|1823.23|1829.6|1822.3|17
1732742230000|2024-11-27 21:17:10|1830.7|1823.4|1829.67|1822.37|1830.7|1823.4|1829.35|1822.05|26
1732742240000|2024-11-27 21:17:20|1829.64|1822.34|1828.48|1821.18|1829.85|1822.55|1828.34|1821.04|27
1732742250000|2024-11-27 21:17:30|1828.36|1821.06|1829.54|1822.24|1829.54|1822.24|1828.23|1820.93|32
1732742260000|2024-11-27 21:17:40|1829.49|1822.19|1827.93|1820.63|1829.49|1822.19|1827.93|1820.63|31
1732742270000|2024-11-27 21:17:50|1827.85|1820.55|1830.26|1822.96|1830.35|1823.05|1827.83|1820.53|37
1732742280000|2024-11-27 21:18:00|1830.16|1822.86|1832.3|1825|1832.9|1825.6|1830.16|1822.86|33
1732742290000|2024-11-27 21:18:10|1832.05|1824.75|1831.5|1824.2|1832.05|1824.75|1830.6|1823.3|29
1732742300000|2024-11-27 21:18:20|1831.6|1824.3|1830.32|1823.02|1832.35|1825.05|1830.32|1823.02|30
1732742310000|2024-11-27 21:18:30|1830.36|1823.06|1830.75|1823.45|1830.9|1823.6|1829.7|1822.4|27
1732742320000|2024-11-27 21:18:40|1830.6|1823.3|1829.62|1822.32|1830.9|1823.6|1829.62|1822.32|29
1732742330000|2024-11-27 21:18:50|1829.73|1822.43|1828.17|1820.87|1829.85|1822.55|1827.35|1820.05|27
1732742340000|2024-11-27 21:19:00|1828.07|1820.77|1828.17|1820.87|1828.52|1821.22|1827.35|1820.05|25
1732742350000|2024-11-27 21:19:10|1827.92|1820.62|1828.75|1821.45|1829.05|1821.75|1827.46|1820.16|29
1732742360000|2024-11-27 21:19:20|1828.95|1821.65|1827.72|1820.42|1828.95|1821.65|1827.53|1820.23|25
1732742370000|2024-11-27 21:19:30|1827.98|1820.68|1828.28|1820.98|1828.5|1821.2|1827.72|1820.42|26
1732742380000|2024-11-27 21:19:40|1828.42|1821.12|1828.42|1821.12|1828.44|1821.14|1828.23|1820.93|24
1732742390000|2024-11-27 21:19:50|1828.43|1821.13|1828.28|1820.98|1828.49|1821.19|1828.15|1820.85|25
1732742400000|2024-11-27 21:20:00|1828.33|1821.03|1826.86|1819.56|1828.38|1821.08|1826.86|1819.56|29
1732742410000|2024-11-27 21:20:10|1826.83|1819.53|1828.41|1821.11|1828.71|1821.41|1826.57|1819.27|31
1732742420000|2024-11-27 21:20:20|1828.56|1821.26|1826.49|1819.19|1828.6|1821.3|1826.49|1819.19|26
1732742430000|2024-11-27 21:20:30|1826.45|1819.15|1826.25|1818.95|1826.45|1819.15|1825.6|1818.3|18
1732742440000|2024-11-27 21:20:40|1826.28|1818.98|1825.59|1818.29|1826.34|1819.04|1825.59|1818.29|28
1732742450000|2024-11-27 21:20:50|1825.75|1818.45|1826|1818.7|1826.54|1819.24|1825.75|1818.45|29
1732742460000|2024-11-27 21:21:00|1825.92|1818.62|1826.16|1818.86|1826.34|1819.04|1825.92|1818.62|21
1732742470000|2024-11-27 21:21:10|1826.19|1818.89|1826.06|1818.76|1826.2|1818.9|1825.95|1818.65|11
1732742480000|2024-11-27 21:21:20|1825.97|1818.67|1825.49|1818.19|1826.15|1818.85|1825.15|1817.85|19
1732742490000|2024-11-27 21:21:30|1825.5|1818.2|1826.45|1819.15|1826.6|1819.3|1825.5|1818.2|27
1732742500000|2024-11-27 21:21:40|1826.46|1819.16|1827.03|1819.73|1827.03|1819.73|1826.35|1819.05|15
1732742510000|2024-11-27 21:21:50|1826.9|1819.6|1826.96|1819.66|1827.03|1819.73|1826.4|1819.1|21
1732742520000|2024-11-27 21:22:00|1827.05|1819.75|1827.45|1820.15|1827.75|1820.45|1826.87|1819.57|26
1732742530000|2024-11-27 21:22:10|1827.47|1820.17|1828|1820.7|1828|1820.7|1827.37|1820.07|19
1732742540000|2024-11-27 21:22:20|1827.9|1820.6|1828.94|1821.64|1828.94|1821.64|1827.9|1820.6|29
1732742550000|2024-11-27 21:22:30|1829.04|1821.74|1828.45|1821.15|1829.09|1821.79|1828.45|1821.15|21
1732742560000|2024-11-27 21:22:40|1828.46|1821.16|1826.21|1818.91|1828.46|1821.16|1825.65|1818.35|24
1732742570000|2024-11-27 21:22:50|1826.1|1818.8|1825.29|1817.99|1826.19|1818.89|1825.12|1817.82|22
1732742580000|2024-11-27 21:23:00|1825.26|1817.96|1826.89|1819.59|1826.89|1819.59|1825.21|1817.91|31
1732742590000|2024-11-27 21:23:10|1826.98|1819.68|1827.34|1820.04|1827.48|1820.18|1826.78|1819.48|26
1732742600000|2024-11-27 21:23:20|1827.31|1820.01|1826.01|1818.71|1827.31|1820.01|1825.88|1818.58|30
1732742610000|2024-11-27 21:23:30|1826.1|1818.8|1825.32|1818.02|1826.1|1818.8|1825.32|1818.02|29
1732742620000|2024-11-27 21:23:40|1825.43|1818.13|1825.24|1817.94|1825.44|1818.14|1825.24|1817.94|27
1732742630000|2024-11-27 21:23:50|1825.21|1817.91|1824.35|1817.05|1825.53|1818.23|1824.35|1817.05|12
1732742640000|2024-11-27 21:24:00|1825.09|1817.79|1825.38|1818.08|1825.49|1818.19|1824.45|1817.15|21
1732742650000|2024-11-27 21:24:10|1825.01|1817.71|1824.25|1816.95|1825.1|1817.8|1824.25|1816.95|17
1732742660000|2024-11-27 21:24:20|1824.14|1816.84|1823.9|1816.6|1824.14|1816.84|1823.9|1816.6|11
1732742670000|2024-11-27 21:24:30|1823.87|1816.57|1824.36|1817.06|1824.5|1817.2|1823.35|1816.05|23
1732742680000|2024-11-27 21:24:40|1824.42|1817.12|1824.74|1817.44|1825.06|1817.76|1824.42|1817.12|15
1732742690000|2024-11-27 21:24:50|1824.4|1817.1|1824.19|1816.89|1824.4|1817.1|1824.08|1816.78|15
1732742700000|2024-11-27 21:25:00|1824.15|1816.85|1823.7|1816.4|1824.15|1816.85|1823.7|1816.4|20
1732742710000|2024-11-27 21:25:10|1823.35|1816.05|1822.25|1814.95|1823.44|1816.14|1822.09|1814.79|26
1732742720000|2024-11-27 21:25:20|1822.41|1815.11|1820.43|1813.13|1822.44|1815.14|1820.34|1813.04|27
1732742730000|2024-11-27 21:25:30|1820.38|1813.08|1820.16|1812.86|1820.38|1813.08|1819.6|1812.3|25
1732742740000|2024-11-27 21:25:40|1820.29|1812.99|1819.39|1812.09|1820.29|1812.99|1819.39|1812.09|24
1732742750000|2024-11-27 21:25:50|1819.26|1811.96|1818.83|1811.53|1819.26|1811.96|1818.63|1811.33|16
1732742760000|2024-11-27 21:26:00|1818.88|1811.58|1819.14|1811.84|1819.53|1812.23|1818.88|1811.58|27
1732742770000|2024-11-27 21:26:10|1818.98|1811.68|1819.39|1812.09|1819.39|1812.09|1818.92|1811.62|12
1732742780000|2024-11-27 21:26:20|1819.49|1812.19|1820.05|1812.75|1820.15|1812.85|1819.43|1812.13|20
1732742790000|2024-11-27 21:26:30|1819.93|1812.63|1821.25|1813.95|1821.25|1813.95|1819.15|1811.85|30
1732742800000|2024-11-27 21:26:40|1820.5|1813.2|1821.07|1813.77|1821.25|1813.95|1820.5|1813.2|21
1732742810000|2024-11-27 21:26:50|1821.33|1814.03|1820.86|1813.56|1821.35|1814.05|1820.63|1813.33|18
1732742820000|2024-11-27 21:27:00|1820.75|1813.45|1818.41|1811.11|1821|1813.7|1817.45|1810.15|33
1732742830000|2024-11-27 21:27:10|1818.46|1811.16|1818.58|1811.28|1818.92|1811.62|1817.6|1810.3|33
1732742840000|2024-11-27 21:27:20|1818.61|1811.31|1818.57|1811.27|1818.77|1811.47|1817.6|1810.3|35
1732742850000|2024-11-27 21:27:30|1818.58|1811.28|1818|1810.7|1819.05|1811.75|1817.6|1810.3|32
1732742860000|2024-11-27 21:27:40|1817.98|1810.68|1816.43|1809.13|1818.01|1810.71|1815.35|1808.05|36
1732742870000|2024-11-27 21:27:50|1816.46|1809.16|1816.4|1809.1|1816.57|1809.27|1816.17|1808.87|25
1732742880000|2024-11-27 21:28:00|1816.55|1809.25|1815.3|1808|1816.95|1809.65|1814.3|1807|33
1732742890000|2024-11-27 21:28:10|1816.28|1808.98|1818.36|1811.06|1819.43|1812.13|1815.9|1808.6|30
1732742900000|2024-11-27 21:28:20|1818.32|1811.02|1818.83|1811.53|1818.83|1811.53|1816.35|1809.05|35
1732742910000|2024-11-27 21:28:30|1819.32|1812.02|1818.41|1811.11|1819.47|1812.17|1818.3|1811|26
1732742920000|2024-11-27 21:28:40|1818.4|1811.1|1818.38|1811.08|1818.63|1811.33|1818.35|1811.05|31
1732742930000|2024-11-27 21:28:50|1818.39|1811.09|1818.57|1811.27|1819.1|1811.8|1818.15|1810.85|14
1732742940000|2024-11-27 21:29:00|1818.7|1811.4|1819.06|1811.76|1819.12|1811.82|1818.21|1810.91|26
1732742950000|2024-11-27 21:29:10|1819.01|1811.71|1819.78|1812.48|1820.95|1813.65|1818.66|1811.36|30
1732742960000|2024-11-27 21:29:20|1819.72|1812.42|1820.3|1813|1820.35|1813.05|1818.75|1811.45|34
1732742970000|2024-11-27 21:29:30|1820.25|1812.95|1819.16|1811.86|1820.27|1812.97|1818.75|1811.45|22
1732742980000|2024-11-27 21:29:40|1819.37|1812.07|1819.77|1812.47|1820.7|1813.4|1818.6|1811.3|35
1732742990000|2024-11-27 21:29:50|1819.61|1812.31|1818.98|1811.68|1819.77|1812.47|1818.27|1810.97|18
1732743000000|2024-11-27 21:30:00|1818.9|1811.6|1816.5|1809.2|1819.19|1811.89|1816.45|1809.15|25
1732743010000|2024-11-27 21:30:10|1816.45|1809.15|1816.75|1809.45|1816.96|1809.66|1816.24|1808.94|24
1732743020000|2024-11-27 21:30:20|1816.95|1809.65|1815.8|1808.5|1817.25|1809.95|1815.45|1808.15|26
1732743030000|2024-11-27 21:30:30|1815.85|1808.55|1816.51|1809.21|1816.65|1809.35|1814.87|1807.57|29
1732743040000|2024-11-27 21:30:40|1816.53|1809.23|1816.3|1809|1816.55|1809.25|1816.02|1808.72|26
1732743050000|2024-11-27 21:30:50|1816.35|1809.05|1816.52|1809.22|1816.52|1809.22|1815.25|1807.95|16
1732743060000|2024-11-27 21:31:00|1816.34|1809.04|1816.25|1808.95|1816.9|1809.6|1816.07|1808.77|27
1732743070000|2024-11-27 21:31:10|1816.02|1808.72|1815.39|1808.09|1816.27|1808.97|1815.14|1807.84|26
1732743080000|2024-11-27 21:31:20|1815.5|1808.2|1815.24|1807.94|1816.15|1808.85|1815.24|1807.94|29
1732743090000|2024-11-27 21:31:30|1816.15|1808.85|1815.5|1808.2|1816.55|1809.25|1814.79|1807.49|33
1732743100000|2024-11-27 21:31:40|1815.6|1808.3|1815.93|1808.63|1816.3|1809|1814.45|1807.15|27
1732743110000|2024-11-27 21:31:50|1815.87|1808.57|1817.07|1809.77|1817.07|1809.77|1814.7|1807.4|22
1732743120000|2024-11-27 21:32:00|1816.96|1809.66|1815.35|1808.05|1817.4|1810.1|1815.35|1808.05|31
1732743130000|2024-11-27 21:32:10|1814.56|1807.26|1814.27|1806.97|1814.65|1807.35|1814.07|1806.77|19
1732743140000|2024-11-27 21:32:20|1813.4|1806.1|1814.7|1807.4|1815.23|1807.93|1813.25|1805.95|27
1732743150000|2024-11-27 21:32:30|1814.8|1807.5|1815.49|1808.19|1815.65|1808.35|1814.8|1807.5|14
1732743160000|2024-11-27 21:32:40|1815.66|1808.36|1815.64|1808.34|1815.98|1808.68|1814.95|1807.65|25
1732743170000|2024-11-27 21:32:50|1815.61|1808.31|1814.93|1807.63|1815.61|1808.31|1814.5|1807.2|23
1732743180000|2024-11-27 21:33:00|1815.14|1807.84|1817.4|1810.1|1817.55|1810.25|1815.04|1807.74|31
1732743190000|2024-11-27 21:33:10|1817.09|1809.79|1817.52|1810.22|1817.95|1810.65|1817.05|1809.75|30
1732743200000|2024-11-27 21:33:20|1817.5|1810.2|1817.5|1810.2|1817.98|1810.68|1817.3|1810|20
1732743210000|2024-11-27 21:33:30|1817.55|1810.25|1816.95|1809.65|1817.75|1810.45|1816.8|1809.5|22
1732743220000|2024-11-27 21:33:40|1817.05|1809.75|1817.53|1810.23|1817.7|1810.4|1816.85|1809.55|23
1732743230000|2024-11-27 21:33:50|1817.49|1810.19|1817.4|1810.1|1817.81|1810.51|1817.01|1809.71|20
1732743240000|2024-11-27 21:34:00|1817.43|1810.13|1819.78|1812.48|1819.92|1812.62|1817.35|1810.05|33
1732743250000|2024-11-27 21:34:10|1819.18|1811.88|1818.51|1811.21|1820.45|1813.15|1817.75|1810.45|22
1732743260000|2024-11-27 21:34:20|1818.52|1811.22|1818.46|1811.16|1818.64|1811.34|1818.46|1811.16|16
1732743270000|2024-11-27 21:34:30|1818.5|1811.2|1818.63|1811.33|1818.63|1811.33|1818.37|1811.07|12
1732743280000|2024-11-27 21:34:40|1818.68|1811.38|1819.6|1812.3|1820.4|1813.1|1818.15|1810.85|30
1732743290000|2024-11-27 21:34:50|1819.65|1812.35|1820.6|1813.3|1820.6|1813.3|1819.65|1812.35|30
1732743300000|2024-11-27 21:35:00|1820.65|1813.35|1819.01|1811.71|1821.15|1813.85|1819.01|1811.71|23
1732743310000|2024-11-27 21:35:10|1819.12|1811.82|1819.7|1812.4|1820.15|1812.85|1819.12|1811.82|32
1732743320000|2024-11-27 21:35:20|1819.64|1812.34|1819.67|1812.37|1819.82|1812.52|1818.6|1811.3|27
1732743330000|2024-11-27 21:35:30|1819.62|1812.32|1821.23|1813.93|1821.23|1813.93|1819.5|1812.2|37
1732743340000|2024-11-27 21:35:40|1821.35|1814.05|1821.39|1814.09|1821.6|1814.3|1821.15|1813.85|20
1732743350000|2024-11-27 21:35:50|1821.37|1814.07|1820.61|1813.31|1821.56|1814.26|1820.34|1813.04|20
1732743360000|2024-11-27 21:36:00|1820.83|1813.53|1819.67|1812.37|1820.83|1813.53|1818.7|1811.4|31
1732743370000|2024-11-27 21:36:10|1819.56|1812.26|1819.73|1812.43|1819.9|1812.6|1819.5|1812.2|23
1732743380000|2024-11-27 21:36:20|1819.72|1812.42|1820.81|1813.51|1821.16|1813.86|1819.35|1812.05|31
1732743390000|2024-11-27 21:36:30|1820.63|1813.33|1820.79|1813.49|1821.1|1813.8|1820.5|1813.2|36
1732743400000|2024-11-27 21:36:40|1820.78|1813.48|1820.85|1813.55|1820.85|1813.55|1819.85|1812.55|22
1732743410000|2024-11-27 21:36:50|1820.39|1813.09|1821.63|1814.33|1821.63|1814.33|1820.37|1813.07|29
1732743420000|2024-11-27 21:37:00|1821.57|1814.27|1821.32|1814.02|1822|1814.7|1820.7|1813.4|27
1732743430000|2024-11-27 21:37:10|1820.65|1813.35|1820.59|1813.29|1821.35|1814.05|1820.43|1813.13|28
1732743440000|2024-11-27 21:37:20|1820.54|1813.24|1820.98|1813.68|1821.4|1814.1|1820.54|1813.24|33
1732743450000|2024-11-27 21:37:30|1820.95|1813.65|1821.59|1814.29|1821.67|1814.37|1820.75|1813.45|27
1732743460000|2024-11-27 21:37:40|1821.63|1814.33|1821.54|1814.24|1821.69|1814.39|1821.54|1814.24|18
1732743470000|2024-11-27 21:37:50|1821.53|1814.23|1821.5|1814.2|1821.82|1814.52|1821.47|1814.17|24
1732743480000|2024-11-27 21:38:00|1821.59|1814.29|1822.64|1815.34|1822.85|1815.55|1821.3|1814|34
1732743490000|2024-11-27 21:38:10|1822.68|1815.38|1822.57|1815.27|1822.7|1815.4|1821.9|1814.6|25
1732743500000|2024-11-27 21:38:20|1822.59|1815.29|1822.55|1815.25|1822.85|1815.55|1822.25|1814.95|29
1732743510000|2024-11-27 21:38:30|1822.52|1815.22|1822.48|1815.18|1822.53|1815.23|1822.47|1815.17|18
1732743520000|2024-11-27 21:38:40|1822.47|1815.17|1821.99|1814.69|1822.57|1815.27|1821.81|1814.51|19
1732743530000|2024-11-27 21:38:50|1822.07|1814.77|1822.69|1815.39|1822.71|1815.41|1822.07|1814.77|21
1732743540000|2024-11-27 21:39:00|1822.13|1814.83|1823.24|1815.94|1823.5|1816.2|1822.13|1814.83|24
1732743550000|2024-11-27 21:39:10|1823.37|1816.07|1824.86|1817.56|1824.86|1817.56|1823.37|1816.07|17
1732743560000|2024-11-27 21:39:20|1824.76|1817.46|1825.67|1818.37|1825.88|1818.58|1824.56|1817.26|19
1732743570000|2024-11-27 21:39:30|1825.66|1818.36|1826.64|1819.34|1826.64|1819.34|1825.65|1818.35|15
1732743580000|2024-11-27 21:39:40|1826.66|1819.36|1826.63|1819.33|1826.66|1819.36|1826.59|1819.29|4
1732743590000|2024-11-27 21:39:50|1826.5|1819.2|1827.12|1819.82|1827.13|1819.83|1826.48|1819.18|25
1732743600000|2024-11-27 21:40:00|1827.13|1819.83|1829.64|1822.34|1829.64|1822.34|1827.13|1819.83|24
1732743610000|2024-11-27 21:40:10|1829.45|1822.15|1828.49|1821.19|1829.75|1822.45|1828.3|1821|24
1732743620000|2024-11-27 21:40:20|1828.53|1821.23|1829.65|1822.35|1829.72|1822.42|1828.37|1821.07|29
1732743630000|2024-11-27 21:40:30|1829.64|1822.34|1829.95|1822.65|1830.36|1823.06|1829.58|1822.28|26
1732743640000|2024-11-27 21:40:40|1829.89|1822.59|1831.51|1824.21|1831.74|1824.44|1829.89|1822.59|25
1732743650000|2024-11-27 21:40:50|1831.53|1824.23|1832.44|1825.14|1832.44|1825.14|1831.53|1824.23|26
1732743660000|2024-11-27 21:41:00|1832.89|1825.59|1834.17|1826.87|1834.52|1827.22|1831.99|1824.69|30
1732743670000|2024-11-27 21:41:10|1834.08|1826.78|1834.75|1827.45|1834.75|1827.45|1834.08|1826.78|24
1732743680000|2024-11-27 21:41:20|1834.77|1827.47|1834.5|1827.2|1834.87|1827.57|1833.67|1826.37|29
1732743690000|2024-11-27 21:41:30|1835.51|1828.21|1837.2|1829.9|1838|1830.7|1835.25|1827.95|30
1732743700000|2024-11-27 21:41:40|1837.39|1830.09|1839.24|1831.94|1839.5|1832.2|1837.39|1830.09|29
1732743710000|2024-11-27 21:41:50|1839.26|1831.96|1841.08|1833.78|1841.65|1834.35|1838.61|1831.31|27
1732743720000|2024-11-27 21:42:00|1841.03|1833.73|1839.55|1832.25|1841.03|1833.73|1839.4|1832.1|27
1732743730000|2024-11-27 21:42:10|1840.7|1833.4|1840.23|1832.93|1841.15|1833.85|1839.94|1832.64|27
1732743740000|2024-11-27 21:42:20|1840.18|1832.88|1840.65|1833.35|1841.05|1833.75|1840.18|1832.88|31
1732743750000|2024-11-27 21:42:30|1840.48|1833.18|1840.53|1833.23|1840.84|1833.54|1839.59|1832.29|30
1732743760000|2024-11-27 21:42:40|1840.48|1833.18|1840.43|1833.13|1840.85|1833.55|1840.2|1832.9|17
1732743770000|2024-11-27 21:42:50|1840.73|1833.43|1840.63|1833.33|1840.9|1833.6|1839.8|1832.5|27
1732743780000|2024-11-27 21:43:00|1840.35|1833.05|1840.75|1833.45|1840.83|1833.53|1840.35|1833.05|25
1732743790000|2024-11-27 21:43:10|1840.49|1833.19|1839.62|1832.32|1840.9|1833.6|1839.25|1831.95|24
1732743800000|2024-11-27 21:43:20|1839.58|1832.28|1838.65|1831.35|1839.85|1832.55|1838.49|1831.19|27
1732743810000|2024-11-27 21:43:30|1838.79|1831.49|1839.19|1831.89|1839.7|1832.4|1838.64|1831.34|30
1732743820000|2024-11-27 21:43:40|1839.17|1831.87|1839.3|1832|1839.5|1832.2|1839.17|1831.87|20
1732743830000|2024-11-27 21:43:50|1839.32|1832.02|1840.72|1833.42|1841.6|1834.3|1839.32|1832.02|23
1732743840000|2024-11-27 21:44:00|1840.78|1833.48|1841.3|1834|1841.3|1834|1839.64|1832.34|30
1732743850000|2024-11-27 21:44:10|1841.35|1834.05|1841.13|1833.83|1841.35|1834.05|1840.12|1832.82|21
1732743860000|2024-11-27 21:44:20|1841.1|1833.8|1841.15|1833.85|1841.6|1834.3|1840.35|1833.05|21
1732743870000|2024-11-27 21:44:30|1840|1832.7|1839.56|1832.26|1840.72|1833.42|1839.43|1832.13|17
1732743880000|2024-11-27 21:44:40|1839.6|1832.3|1841.73|1834.43|1842|1834.7|1839.56|1832.26|29
1732743890000|2024-11-27 21:44:50|1841.45|1834.15|1841.44|1834.14|1841.95|1834.65|1840.35|1833.05|26
1732743900000|2024-11-27 21:45:00|1841.6|1834.3|1842.25|1834.95|1842.25|1834.95|1839.75|1832.45|34
1732743910000|2024-11-27 21:45:10|1842.3|1835|1841.8|1834.5|1842.3|1835|1840.8|1833.5|20
1732743920000|2024-11-27 21:45:20|1841.68|1834.38|1840.65|1833.35|1842.05|1834.75|1840.65|1833.35|23
1732743930000|2024-11-27 21:45:30|1840.7|1833.4|1841.72|1834.42|1842.17|1834.87|1840.61|1833.31|26
1732743940000|2024-11-27 21:45:40|1841.3|1834|1842.15|1834.85|1842.37|1835.07|1840.9|1833.6|20
1732743950000|2024-11-27 21:45:50|1842.11|1834.81|1842.38|1835.08|1842.9|1835.6|1841.76|1834.46|26
1732743960000|2024-11-27 21:46:00|1842.22|1834.92|1840.7|1833.4|1842.22|1834.92|1840.43|1833.13|36
1732743970000|2024-11-27 21:46:10|1840.6|1833.3|1841.8|1834.5|1842.1|1834.8|1839.05|1831.75|31
1732743980000|2024-11-27 21:46:20|1841.9|1834.6|1841.55|1834.25|1842.25|1834.95|1840.85|1833.55|34
1732743990000|2024-11-27 21:46:30|1841.69|1834.39|1841.38|1834.08|1841.75|1834.45|1840.45|1833.15|19
1732744000000|2024-11-27 21:46:40|1841.44|1834.14|1841.17|1833.87|1841.61|1834.31|1840.45|1833.15|16
1732744010000|2024-11-27 21:46:50|1840.65|1833.35|1842.06|1834.76|1842.45|1835.15|1840.65|1833.35|13
1732744020000|2024-11-27 21:47:00|1841.96|1834.66|1842.54|1835.24|1842.8|1835.5|1841.74|1834.44|29
1732744030000|2024-11-27 21:47:10|1842.55|1835.25|1843.45|1836.15|1843.7|1836.4|1842.13|1834.83|26
1732744040000|2024-11-27 21:47:20|1843.41|1836.11|1843.41|1836.11|1843.95|1836.65|1843.32|1836.02|28
1732744050000|2024-11-27 21:47:30|1843.6|1836.3|1843.32|1836.02|1843.6|1836.3|1841.75|1834.45|22
1732744060000|2024-11-27 21:47:40|1843.06|1835.76|1842.69|1835.39|1843.66|1836.36|1841.95|1834.65|33
1732744070000|2024-11-27 21:47:50|1842.74|1835.44|1842.7|1835.4|1842.9|1835.6|1842.45|1835.15|15
1732744080000|2024-11-27 21:48:00|1842.72|1835.42|1842.64|1835.34|1842.92|1835.62|1841.87|1834.57|23
1732744090000|2024-11-27 21:48:10|1842.59|1835.29|1842.47|1835.17|1843.4|1836.1|1841.88|1834.58|18
1732744100000|2024-11-27 21:48:20|1842.63|1835.33|1842.75|1835.45|1843.05|1835.75|1842.4|1835.1|23
1732744110000|2024-11-27 21:48:30|1842.52|1835.22|1842.57|1835.27|1842.57|1835.27|1842.29|1834.99|12
1732744120000|2024-11-27 21:48:40|1842.37|1835.07|1842.7|1835.4|1842.78|1835.48|1842.35|1835.05|28
1732744130000|2024-11-27 21:48:50|1842.66|1835.36|1842.46|1835.16|1842.89|1835.59|1842.34|1835.04|19
1732744140000|2024-11-27 21:49:00|1842.5|1835.2|1842.47|1835.17|1842.72|1835.42|1841.6|1834.3|27
1732744150000|2024-11-27 21:49:10|1842.27|1834.97|1840.65|1833.35|1842.35|1835.05|1840.5|1833.2|29
1732744160000|2024-11-27 21:49:20|1840.63|1833.33|1840.24|1832.94|1840.87|1833.57|1840.09|1832.79|34
1732744170000|2024-11-27 21:49:30|1838.97|1831.67|1839.7|1832.4|1840|1832.7|1838.75|1831.45|27
1732744180000|2024-11-27 21:49:40|1839.73|1832.43|1838.2|1830.9|1839.73|1832.43|1837.98|1830.68|27
1732744190000|2024-11-27 21:49:50|1837.79|1830.49|1837.55|1830.25|1837.89|1830.59|1837.29|1829.99|24
1732744200000|2024-11-27 21:50:00|1837.54|1830.24|1835.6|1828.3|1837.66|1830.36|1835.4|1828.1|33
1732744210000|2024-11-27 21:50:10|1835.58|1828.28|1834.51|1827.21|1835.65|1828.35|1834.46|1827.16|34
1732744220000|2024-11-27 21:50:20|1834.5|1827.2|1835.38|1828.08|1835.75|1828.45|1834.46|1827.16|29
1732744230000|2024-11-27 21:50:30|1835.37|1828.07|1836.48|1829.18|1836.54|1829.24|1835.12|1827.82|34
1732744240000|2024-11-27 21:50:40|1836.61|1829.31|1837.55|1830.25|1838.15|1830.85|1836.61|1829.31|28
1732744250000|2024-11-27 21:50:50|1837.46|1830.16|1838.5|1831.2|1838.7|1831.4|1836.85|1829.55|26
1732744260000|2024-11-27 21:51:00|1838.45|1831.15|1838.53|1831.23|1839.35|1832.05|1837.8|1830.5|29
1732744270000|2024-11-27 21:51:10|1838.43|1831.13|1838.53|1831.23|1839.05|1831.75|1838.15|1830.85|27
1732744280000|2024-11-27 21:51:20|1838.58|1831.28|1839.39|1832.09|1839.8|1832.5|1838.49|1831.19|26
1732744290000|2024-11-27 21:51:30|1839.4|1832.1|1841.3|1834|1841.78|1834.48|1838.65|1831.35|31
1732744300000|2024-11-27 21:51:40|1841.33|1834.03|1840.95|1833.65|1841.45|1834.15|1839.73|1832.43|29
1732744310000|2024-11-27 21:51:50|1840.62|1833.32|1839.73|1832.43|1840.62|1833.32|1838.9|1831.6|18
1732744320000|2024-11-27 21:52:00|1839.28|1831.98|1839.55|1832.25|1839.81|1832.51|1839.28|1831.98|17
1732744330000|2024-11-27 21:52:10|1839.5|1832.2|1839.4|1832.1|1839.9|1832.6|1838.35|1831.05|34
1732744340000|2024-11-27 21:52:20|1839.35|1832.05|1839.4|1832.1|1839.4|1832.1|1837.7|1830.4|32
1732744350000|2024-11-27 21:52:30|1839.12|1831.82|1838.45|1831.15|1839.4|1832.1|1838.4|1831.1|24
1732744360000|2024-11-27 21:52:40|1838.5|1831.2|1839.37|1832.07|1839.5|1832.2|1838.5|1831.2|17
1732744370000|2024-11-27 21:52:50|1839.45|1832.15|1839.22|1831.92|1839.6|1832.3|1839.06|1831.76|21
1732744380000|2024-11-27 21:53:00|1839.27|1831.97|1837.35|1830.05|1839.27|1831.97|1837.35|1830.05|7
1732744390000|2024-11-27 21:53:10|1837|1829.7|1836.35|1829.05|1837.25|1829.95|1836.35|1829.05|26
1732744400000|2024-11-27 21:53:20|1836.4|1829.1|1837.35|1830.05|1837.45|1830.15|1836.35|1829.05|18
1732744410000|2024-11-27 21:53:30|1837.4|1830.1|1837.6|1830.3|1837.65|1830.35|1837.25|1829.95|23
1732744420000|2024-11-27 21:53:40|1837.75|1830.45|1838.35|1831.05|1838.4|1831.1|1837.6|1830.3|15
1732744430000|2024-11-27 21:53:50|1837.85|1830.55|1835.4|1828.1|1837.85|1830.55|1835.4|1828.1|15
1732744440000|2024-11-27 21:54:00|1835.35|1828.05|1833.45|1826.15|1835.35|1828.05|1833.45|1826.15|5
1732744450000|2024-11-27 21:54:10|1833.25|1825.95|1833.25|1825.95|1833.25|1825.95|1832.65|1825.35|9
1732744460000|2024-11-27 21:54:20|1833.35|1826.05|1833.5|1826.2|1833.5|1826.2|1833.3|1826|12
1732744470000|2024-11-27 21:54:30|1833.45|1826.15|1833.4|1826.1|1833.45|1826.15|1833.25|1825.95|20
1732744480000|2024-11-27 21:54:40|1833.35|1826.05|1832.4|1825.1|1833.35|1826.05|1832.4|1825.1|11
1732744490000|2024-11-27 21:54:50|1832.5|1825.2|1832.35|1825.05|1832.85|1825.55|1832.35|1825.05|12
1732744500000|2024-11-27 21:55:00|1832.4|1825.1|1832.55|1825.25|1832.8|1825.5|1832.35|1825.05|19
1732744510000|2024-11-27 21:55:10|1832.65|1825.35|1832.75|1825.45|1832.8|1825.5|1832.35|1825.05|32
1732744520000|2024-11-27 21:55:20|1832.8|1825.5|1833.4|1826.1|1834.2|1826.9|1832.8|1825.5|18
1732744530000|2024-11-27 21:55:30|1833.35|1826.05|1833.35|1826.05|1833.45|1826.15|1833.35|1826.05|4
1732744540000|2024-11-27 21:55:40|1833.55|1826.25|1834.15|1826.85|1834.7|1827.4|1833.35|1826.05|11
1732744550000|2024-11-27 21:55:50|1833.65|1826.35|1834.15|1826.85|1834.15|1826.85|1833.35|1826.05|14
1732744560000|2024-11-27 21:56:00|1833.6|1826.3|1834.1|1826.8|1834.1|1826.8|1833.6|1826.3|9
1732744570000|2024-11-27 21:56:10|1834.15|1826.85|1834.15|1826.85|1834.15|1826.85|1833.35|1826.05|16
1732744580000|2024-11-27 21:56:20|1834.35|1827.05|1834.35|1827.05|1834.35|1827.05|1834.35|1827.05|1
1732744590000|2024-11-27 21:56:30|1834.15|1826.85|1833.65|1826.35|1834.15|1826.85|1833.65|1826.35|2
1732744600000|2024-11-27 21:56:40|1833.55|1826.25|1833|1825.7|1833.65|1826.35|1832.9|1825.6|10
1732744610000|2024-11-27 21:56:50|1832.95|1825.65|1832.45|1825.15|1832.95|1825.65|1832.35|1825.05|15
1732744620000|2024-11-27 21:57:00|1832.4|1825.1|1833.35|1826.05|1833.8|1826.5|1832.4|1825.1|16
1732744630000|2024-11-27 21:57:10|1833.4|1826.1|1832.4|1825.1|1833.4|1826.1|1832.4|1825.1|4
1732744640000|2024-11-27 21:57:20|1832.45|1825.15|1832.4|1825.1|1832.45|1825.15|1832.35|1825.05|9
1732744650000|2024-11-27 21:57:30|1832.35|1825.05|1832.8|1825.5|1833.25|1825.95|1832.35|1825.05|13
1732744660000|2024-11-27 21:57:40|1833.15|1825.85|1832.85|1825.55|1833.35|1826.05|1832.85|1825.55|8
1732744670000|2024-11-27 21:57:50|1832.35|1825.05|1832.5|1825.2|1832.55|1825.25|1832.35|1825.05|9
1732744680000|2024-11-27 21:58:00|1832.7|1825.4|1832.6|1825.3|1832.75|1825.45|1832.4|1825.1|23
1732744690000|2024-11-27 21:58:10|1832.55|1825.25|1832.4|1825.1|1833.3|1826|1832.35|1825.05|24
1732744700000|2024-11-27 21:58:20|1832.35|1825.05|1833.25|1825.95|1833.25|1825.95|1832.35|1825.05|13
1732744710000|2024-11-27 21:58:30|1833.35|1826.05|1834.25|1826.95|1834.25|1826.95|1833.35|1826.05|8
1732744720000|2024-11-27 21:58:40|1833.75|1826.45|1833.35|1826.05|1833.75|1826.45|1833.35|1826.05|3
1732744740000|2024-11-27 21:59:00|1833.5|1826.2|1835.15|1827.85|1835.15|1827.85|1833.5|1826.2|16
1732744750000|2024-11-27 21:59:10|1835.3|1828|1835.1|1827.8|1835.8|1828.5|1834.35|1827.05|21
1732744760000|2024-11-27 21:59:20|1834.75|1827.45|1834.35|1827.05|1835.15|1827.85|1834.35|1827.05|8
1732744770000|2024-11-27 21:59:30|1834.71|1827.41|1834.79|1827.49|1835|1827.7|1834.71|1827.41|25
1732744780000|2024-11-27 21:59:40|1834.72|1827.42|1833.94|1826.64|1834.78|1827.48|1833.6|1826.3|24
1732744790000|2024-11-27 21:59:50|1833.77|1826.47|1834.56|1827.26|1834.56|1827.26|1833.56|1826.26|25
1732744800000|2024-11-27 22:00:00|1834.71|1827.41|1833.56|1826.26|1835.77|1828.47|1833.56|1826.26|32
1732744810000|2024-11-27 22:00:10|1833.61|1826.31|1834.96|1827.66|1835.27|1827.97|1833.61|1826.31|29
1732744820000|2024-11-27 22:00:20|1834.99|1827.69|1834.07|1826.77|1834.99|1827.69|1833.87|1826.57|35
1732744830000|2024-11-27 22:00:30|1834.09|1826.79|1833.78|1826.48|1834.09|1826.79|1833.43|1826.13|32
1732744840000|2024-11-27 22:00:40|1833.61|1826.31|1832.78|1825.48|1833.96|1826.66|1832.76|1825.46|24
1732744850000|2024-11-27 22:00:50|1832.96|1825.66|1832.96|1825.66|1833.18|1825.88|1832.95|1825.65|20
1732744860000|2024-11-27 22:01:00|1832.98|1825.68|1833.21|1825.91|1833.74|1826.44|1832.92|1825.62|32
1732744870000|2024-11-27 22:01:10|1833.29|1825.99|1833.56|1826.26|1834.38|1827.08|1833.23|1825.93|36
1732744880000|2024-11-27 22:01:20|1833.71|1826.41|1834.15|1826.85|1834.78|1827.48|1833.71|1826.41|28
1732744890000|2024-11-27 22:01:30|1834.27|1826.97|1834.78|1827.48|1835.08|1827.78|1834.15|1826.85|24
1732744900000|2024-11-27 22:01:40|1834.75|1827.45|1835.76|1828.46|1835.76|1828.46|1834.75|1827.45|32
1732744910000|2024-11-27 22:01:50|1835.61|1828.31|1835.45|1828.15|1835.66|1828.36|1834.96|1827.66|26
1732744920000|2024-11-27 22:02:00|1835.48|1828.18|1835.19|1827.89|1835.91|1828.61|1835.18|1827.88|25
1732744930000|2024-11-27 22:02:10|1834.99|1827.69|1835.91|1828.61|1836.29|1828.99|1834.99|1827.69|28
1732744940000|2024-11-27 22:02:20|1835.76|1828.46|1835.88|1828.58|1836.52|1829.22|1835.76|1828.46|27
1732744950000|2024-11-27 22:02:30|1835.89|1828.59|1836.11|1828.81|1836.16|1828.86|1835.41|1828.11|28
1732744960000|2024-11-27 22:02:40|1836.14|1828.84|1835.38|1828.08|1836.18|1828.88|1835.38|1828.08|18
1732744970000|2024-11-27 22:02:50|1835.31|1828.01|1835.4|1828.1|1835.4|1828.1|1834.95|1827.65|25
1732744980000|2024-11-27 22:03:00|1835.51|1828.21|1836.17|1828.87|1836.35|1829.05|1835.4|1828.1|28
1732744990000|2024-11-27 22:03:10|1836.2|1828.9|1835.41|1828.11|1836.21|1828.91|1835.08|1827.78|30
1732745000000|2024-11-27 22:03:20|1835.4|1828.1|1836.26|1828.96|1836.47|1829.17|1835.37|1828.07|31
1732745010000|2024-11-27 22:03:30|1836.24|1828.94|1834.54|1827.24|1836.24|1828.94|1834.37|1827.07|36
1732745020000|2024-11-27 22:03:40|1834.53|1827.23|1834.78|1827.48|1834.78|1827.48|1834.4|1827.1|27
1732745030000|2024-11-27 22:03:50|1834.69|1827.39|1834.44|1827.14|1834.74|1827.44|1834.31|1827.01|28
1732745040000|2024-11-27 22:04:00|1834.39|1827.09|1835.19|1827.89|1835.19|1827.89|1834.15|1826.85|33
1732745050000|2024-11-27 22:04:10|1835.15|1827.85|1836.41|1829.11|1836.49|1829.19|1835.15|1827.85|27
1732745060000|2024-11-27 22:04:20|1836.34|1829.04|1837.12|1829.82|1837.12|1829.82|1836.32|1829.02|29
1732745070000|2024-11-27 22:04:30|1837.1|1829.8|1839.32|1832.02|1839.4|1832.1|1837.1|1829.8|28
1732745080000|2024-11-27 22:04:40|1839.33|1832.03|1839.41|1832.11|1839.42|1832.12|1838.63|1831.33|18
1732745090000|2024-11-27 22:04:50|1839.43|1832.13|1839.44|1832.14|1839.44|1832.14|1839.15|1831.85|29
1732745100000|2024-11-27 22:05:00|1839.43|1832.13|1841.06|1833.76|1841.06|1833.76|1839.17|1831.87|32
1732745110000|2024-11-27 22:05:10|1841.1|1833.8|1842.03|1834.73|1842.1|1834.8|1841.07|1833.77|26
1732745120000|2024-11-27 22:05:20|1842.06|1834.76|1840.61|1833.31|1842.18|1834.88|1840.51|1833.21|31
1732745130000|2024-11-27 22:05:30|1840.57|1833.27|1839.75|1832.45|1840.57|1833.27|1839.18|1831.88|37
1732745140000|2024-11-27 22:05:40|1839.74|1832.44|1839.48|1832.18|1839.74|1832.44|1838.62|1831.32|33
1732745150000|2024-11-27 22:05:50|1839.54|1832.24|1838.44|1831.14|1839.54|1832.24|1837.95|1830.65|30
1732745160000|2024-11-27 22:06:00|1838.46|1831.16|1841.67|1834.37|1842.27|1834.97|1838.41|1831.11|37
1732745170000|2024-11-27 22:06:10|1841.64|1834.34|1841.51|1834.21|1842.38|1835.08|1840.77|1833.47|33
1732745180000|2024-11-27 22:06:20|1841.5|1834.2|1839.51|1832.21|1841.5|1834.2|1839.4|1832.1|39
1732745190000|2024-11-27 22:06:30|1839.48|1832.18|1837.51|1830.21|1839.69|1832.39|1837.2|1829.9|34
1732745200000|2024-11-27 22:06:40|1837.53|1830.23|1837.52|1830.22|1837.54|1830.24|1837.17|1829.87|34
1732745210000|2024-11-27 22:06:50|1837.46|1830.16|1836.69|1829.39|1837.52|1830.22|1835.52|1828.22|29
1732745220000|2024-11-27 22:07:00|1836.71|1829.41|1837.5|1830.2|1837.52|1830.22|1836.67|1829.37|26
1732745230000|2024-11-27 22:07:10|1837.45|1830.15|1834.81|1827.51|1837.47|1830.17|1834.8|1827.5|33
1732745240000|2024-11-27 22:07:20|1835.46|1828.16|1835.54|1828.24|1836.07|1828.77|1835.1|1827.8|28
1732745250000|2024-11-27 22:07:30|1835.51|1828.21|1835.57|1828.27|1835.57|1828.27|1834.56|1827.26|26
1732745260000|2024-11-27 22:07:40|1835.59|1828.29|1836.23|1828.93|1836.24|1828.94|1835.43|1828.13|25
1732745270000|2024-11-27 22:07:50|1836.46|1829.16|1835.75|1828.45|1836.75|1829.45|1835.75|1828.45|32
1732745280000|2024-11-27 22:08:00|1835.58|1828.28|1837.47|1830.17|1837.52|1830.22|1835.53|1828.23|30
1732745290000|2024-11-27 22:08:10|1837.42|1830.12|1836.34|1829.04|1838.36|1831.06|1836.05|1828.75|34
1732745300000|2024-11-27 22:08:20|1836.18|1828.88|1836.52|1829.22|1837.33|1830.03|1836.18|1828.88|29
1732745310000|2024-11-27 22:08:30|1836.43|1829.13|1835.59|1828.29|1836.94|1829.64|1835.41|1828.11|33
1732745320000|2024-11-27 22:08:40|1835.52|1828.22|1836.02|1828.72|1836.92|1829.62|1835.49|1828.19|34
1732745330000|2024-11-27 22:08:50|1836.05|1828.75|1834.57|1827.27|1836.08|1828.78|1834.34|1827.04|35
1732745340000|2024-11-27 22:09:00|1834.87|1827.57|1835.75|1828.45|1835.75|1828.45|1834.84|1827.54|36
1732745350000|2024-11-27 22:09:10|1835.76|1828.46|1834.84|1827.54|1836.06|1828.76|1834.56|1827.26|34
1732745360000|2024-11-27 22:09:20|1834.86|1827.56|1835.49|1828.19|1836.17|1828.87|1834.86|1827.56|34
1732745370000|2024-11-27 22:09:30|1835.54|1828.24|1836.1|1828.8|1836.15|1828.85|1835.54|1828.24|36
1732745380000|2024-11-27 22:09:40|1836.11|1828.81|1835.96|1828.66|1836.4|1829.1|1835.9|1828.6|22
1732745390000|2024-11-27 22:09:50|1835.95|1828.65|1834.72|1827.42|1835.95|1828.65|1834.48|1827.18|32
1732745400000|2024-11-27 22:10:00|1834.77|1827.47|1836.31|1829.01|1836.76|1829.46|1834.77|1827.47|32
1732745410000|2024-11-27 22:10:10|1836.02|1828.72|1835.67|1828.37|1836.33|1829.03|1835.51|1828.21|27
1732745420000|2024-11-27 22:10:20|1835.66|1828.36|1834.48|1827.18|1836.16|1828.86|1834.48|1827.18|35
1732745430000|2024-11-27 22:10:30|1834.38|1827.08|1833.63|1826.33|1834.5|1827.2|1833.63|1826.33|30
1732745440000|2024-11-27 22:10:40|1833.59|1826.29|1834.12|1826.82|1834.23|1826.93|1833.37|1826.07|34
1732745450000|2024-11-27 22:10:50|1834.11|1826.81|1834.96|1827.66|1835.09|1827.79|1834.03|1826.73|29
1732745460000|2024-11-27 22:11:00|1834.93|1827.63|1834.11|1826.81|1835.22|1827.92|1834.03|1826.73|29
1732745470000|2024-11-27 22:11:10|1834.08|1826.78|1833.45|1826.15|1834.08|1826.78|1833.21|1825.91|27
1732745480000|2024-11-27 22:11:20|1833.5|1826.2|1833.06|1825.76|1834.06|1826.76|1833.06|1825.76|33
1732745490000|2024-11-27 22:11:30|1833.08|1825.78|1833.02|1825.72|1833.08|1825.78|1831.71|1824.41|30
1732745500000|2024-11-27 22:11:40|1833.06|1825.76|1832.82|1825.52|1833.06|1825.76|1831.99|1824.69|31
1732745510000|2024-11-27 22:11:50|1832.53|1825.23|1831.49|1824.19|1832.6|1825.3|1831.43|1824.13|34
1732745520000|2024-11-27 22:12:00|1831.47|1824.17|1831.84|1824.54|1832.43|1825.13|1831.41|1824.11|34
1732745530000|2024-11-27 22:12:10|1831.96|1824.66|1835.49|1828.19|1835.49|1828.19|1831.82|1824.52|34
1732745540000|2024-11-27 22:12:20|1835.6|1828.3|1836.24|1828.94|1836.26|1828.96|1835.45|1828.15|28
1732745550000|2024-11-27 22:12:30|1836.25|1828.95|1837.57|1830.27|1838.22|1830.92|1836.25|1828.95|35
1732745560000|2024-11-27 22:12:40|1837.53|1830.23|1837.41|1830.11|1838.1|1830.8|1836.48|1829.18|37
1732745570000|2024-11-27 22:12:50|1837.43|1830.13|1837.34|1830.04|1838.43|1831.13|1837.21|1829.91|37
1732745580000|2024-11-27 22:13:00|1837.32|1830.02|1837.37|1830.07|1837.71|1830.41|1837.32|1830.02|34
1732745590000|2024-11-27 22:13:10|1837.45|1830.15|1836.4|1829.1|1838.48|1831.18|1836.4|1829.1|38
1732745600000|2024-11-27 22:13:20|1836.44|1829.14|1836.44|1829.14|1836.96|1829.66|1836.38|1829.08|30
1732745610000|2024-11-27 22:13:30|1836.54|1829.24|1836.95|1829.65|1837.37|1830.07|1836.1|1828.8|32
1732745620000|2024-11-27 22:13:40|1837.01|1829.71|1837.7|1830.4|1837.74|1830.44|1837|1829.7|35
1732745630000|2024-11-27 22:13:50|1837.73|1830.43|1835.72|1828.42|1837.73|1830.43|1835.52|1828.22|33
1732745640000|2024-11-27 22:14:00|1835.62|1828.32|1838.24|1830.94|1838.24|1830.94|1835.62|1828.32|29
1732745650000|2024-11-27 22:14:10|1838.2|1830.9|1837.44|1830.14|1838.4|1831.1|1837.3|1830|32
1732745660000|2024-11-27 22:14:20|1837.46|1830.16|1838.52|1831.22|1838.88|1831.58|1837.46|1830.16|31
1732745670000|2024-11-27 22:14:30|1838.5|1831.2|1839.36|1832.06|1839.36|1832.06|1838.32|1831.02|24
1732745680000|2024-11-27 22:14:40|1839.4|1832.1|1840.65|1833.35|1840.65|1833.35|1839.4|1832.1|23
1732745690000|2024-11-27 22:14:50|1840.88|1833.58|1841.22|1833.92|1841.43|1834.13|1840.88|1833.58|21
1732745700000|2024-11-27 22:15:00|1841.23|1833.93|1837.29|1829.99|1841.26|1833.96|1837.29|1829.99|36
1732745710000|2024-11-27 22:15:10|1837.46|1830.16|1836.7|1829.4|1838.09|1830.79|1836.7|1829.4|35
1732745720000|2024-11-27 22:15:20|1836.61|1829.31|1834.33|1827.03|1837.42|1830.12|1833.86|1826.56|30
1732745730000|2024-11-27 22:15:30|1834.26|1826.96|1833.53|1826.23|1834.49|1827.19|1833.42|1826.12|29
1732745740000|2024-11-27 22:15:40|1833.37|1826.07|1833.36|1826.06|1834.36|1827.06|1833.24|1825.94|30
1732745750000|2024-11-27 22:15:50|1833.35|1826.05|1833.39|1826.09|1833.43|1826.13|1832.82|1825.52|31
1732745760000|2024-11-27 22:16:00|1833.42|1826.12|1835.37|1828.07|1835.54|1828.24|1833.24|1825.94|33
1732745770000|2024-11-27 22:16:10|1835.4|1828.1|1835.3|1828|1835.44|1828.14|1834.43|1827.13|30
1732745780000|2024-11-27 22:16:20|1835.84|1828.54|1837.7|1830.4|1837.72|1830.42|1835.84|1828.54|30
1732745790000|2024-11-27 22:16:30|1837.73|1830.43|1839.21|1831.91|1839.21|1831.91|1837.73|1830.43|29
1732745800000|2024-11-27 22:16:40|1839.2|1831.9|1841.17|1833.87|1841.17|1833.87|1839.05|1831.75|37
1732745810000|2024-11-27 22:16:50|1841.21|1833.91|1841.54|1834.24|1841.58|1834.28|1841.16|1833.86|26
1732745820000|2024-11-27 22:17:00|1841.51|1834.21|1841.34|1834.04|1841.53|1834.23|1840.55|1833.25|32
1732745830000|2024-11-27 22:17:10|1841.35|1834.05|1842.31|1835.01|1842.31|1835.01|1841.35|1834.05|27
1732745840000|2024-11-27 22:17:20|1842.28|1834.98|1842.18|1834.88|1842.45|1835.15|1841.1|1833.8|34
1732745850000|2024-11-27 22:17:30|1842.15|1834.85|1842.45|1835.15|1842.45|1835.15|1841.62|1834.32|26
1732745860000|2024-11-27 22:17:40|1842.36|1835.06|1843.18|1835.88|1843.35|1836.05|1842.35|1835.05|32
1732745870000|2024-11-27 22:17:50|1843.3|1836|1845.94|1838.64|1845.94|1838.64|1843.18|1835.88|30
1732745880000|2024-11-27 22:18:00|1846.26|1838.96|1846.77|1839.47|1848.14|1840.84|1846.26|1838.96|37
1732745890000|2024-11-27 22:18:10|1846.51|1839.21|1846.46|1839.16|1846.68|1839.38|1844.8|1837.5|38
1732745900000|2024-11-27 22:18:20|1846.51|1839.21|1845.77|1838.47|1847.28|1839.98|1845.66|1838.36|33
1732745910000|2024-11-27 22:18:30|1845.79|1838.49|1846.19|1838.89|1846.35|1839.05|1845.61|1838.31|35
1732745920000|2024-11-27 22:18:40|1846.26|1838.96|1845.08|1837.78|1846.28|1838.98|1844.6|1837.3|36
1732745930000|2024-11-27 22:18:50|1845.04|1837.74|1844.61|1837.31|1845.04|1837.74|1843.48|1836.18|33
1732745940000|2024-11-27 22:19:00|1845.2|1837.9|1844.34|1837.04|1845.78|1838.48|1844.34|1837.04|33
1732745950000|2024-11-27 22:19:10|1844.54|1837.24|1842.13|1834.83|1844.54|1837.24|1842.11|1834.81|40
1732745960000|2024-11-27 22:19:20|1842.12|1834.82|1843.32|1836.02|1843.37|1836.07|1841.68|1834.38|31
1732745970000|2024-11-27 22:19:30|1843.33|1836.03|1844.64|1837.34|1844.71|1837.41|1843.33|1836.03|31
1732745980000|2024-11-27 22:19:40|1843.87|1836.57|1842.92|1835.62|1843.87|1836.57|1842.86|1835.56|29
1732745990000|2024-11-27 22:19:50|1842.96|1835.66|1840.3|1833|1842.97|1835.67|1840.18|1832.88|31
1732746000000|2024-11-27 22:20:00|1840.22|1832.92|1845.63|1838.33|1845.68|1838.38|1840.2|1832.9|30
1732746010000|2024-11-27 22:20:10|1845.64|1838.34|1846.56|1839.26|1846.56|1839.26|1845.54|1838.24|34
1732746020000|2024-11-27 22:20:20|1846.52|1839.22|1847.89|1840.59|1847.89|1840.59|1846.42|1839.12|28
1732746030000|2024-11-27 22:20:30|1847.96|1840.66|1848.54|1841.24|1848.55|1841.25|1847.96|1840.66|20
1732746040000|2024-11-27 22:20:40|1848.52|1841.22|1848.86|1841.56|1848.92|1841.62|1848.5|1841.2|26
1732746050000|2024-11-27 22:20:50|1848.88|1841.58|1849.61|1842.31|1849.8|1842.5|1848.86|1841.56|24
1732746060000|2024-11-27 22:21:00|1849.65|1842.35|1849.64|1842.34|1849.7|1842.4|1849.55|1842.25|19
1732746070000|2024-11-27 22:21:10|1849.62|1842.32|1850.49|1843.19|1850.53|1843.23|1849.58|1842.28|19
1732746080000|2024-11-27 22:21:20|1850.47|1843.17|1851.85|1844.55|1852.01|1844.71|1850.46|1843.16|27
1732746090000|2024-11-27 22:21:30|1851.58|1844.28|1851.47|1844.17|1851.95|1844.65|1851.25|1843.95|22
1732746100000|2024-11-27 22:21:40|1851.41|1844.11|1851.26|1843.96|1851.47|1844.17|1850.56|1843.26|23
1732746110000|2024-11-27 22:21:50|1851.42|1844.12|1850.63|1843.33|1851.42|1844.12|1850.06|1842.76|31
1732746120000|2024-11-27 22:22:00|1850.5|1843.2|1849.5|1842.2|1850.5|1843.2|1849.42|1842.12|11
1732746130000|2024-11-27 22:22:10|1849.41|1842.11|1849.35|1842.05|1849.46|1842.16|1849.35|1842.05|16
1732746140000|2024-11-27 22:22:20|1849.41|1842.11|1849.43|1842.13|1849.62|1842.32|1849.41|1842.11|12
1732746150000|2024-11-27 22:22:30|1849.42|1842.12|1847.88|1840.58|1849.47|1842.17|1847.88|1840.58|18
1732746160000|2024-11-27 22:22:40|1847.89|1840.59|1847.73|1840.43|1847.93|1840.63|1847.67|1840.37|11
1732746170000|2024-11-27 22:22:50|1847.81|1840.51|1847.64|1840.34|1848.4|1841.1|1847.52|1840.22|22
1732746180000|2024-11-27 22:23:00|1847.56|1840.26|1846.47|1839.17|1847.59|1840.29|1846.47|1839.17|11
1732746190000|2024-11-27 22:23:10|1846.59|1839.29|1845.54|1838.24|1846.62|1839.32|1845.43|1838.13|21
1732746210000|2024-11-27 22:23:30|1845.58|1838.28|1846.53|1839.23|1846.53|1839.23|1845.58|1838.28|12
1732746220000|2024-11-27 22:23:40|1846.49|1839.19|1848.51|1841.21|1849.38|1842.08|1846.4|1839.1|28
1732746230000|2024-11-27 22:23:50|1848.49|1841.19|1847.25|1839.95|1848.5|1841.2|1847.25|1839.95|22
1732746240000|2024-11-27 22:24:00|1847.23|1839.93|1847.17|1839.87|1847.36|1840.06|1846.77|1839.47|19
1732746250000|2024-11-27 22:24:10|1847.18|1839.88|1847.19|1839.89|1847.39|1840.09|1847.14|1839.84|12
1732746260000|2024-11-27 22:24:20|1847.14|1839.84|1849.48|1842.18|1849.48|1842.18|1847.14|1839.84|22
1732746270000|2024-11-27 22:24:30|1849.56|1842.26|1851.94|1844.64|1851.94|1844.64|1849.56|1842.26|24
1732746280000|2024-11-27 22:24:40|1851.98|1844.68|1852.01|1844.71|1852.01|1844.71|1851.98|1844.68|3
1732746290000|2024-11-27 22:24:50|1852.02|1844.72|1853.4|1846.1|1853.4|1846.1|1852.02|1844.72|13
1732746300000|2024-11-27 22:25:00|1853.42|1846.12|1853.17|1845.87|1854.01|1846.71|1852.94|1845.64|28
1732746310000|2024-11-27 22:25:10|1853.13|1845.83|1854.34|1847.04|1854.34|1847.04|1853.09|1845.79|18
1732746320000|2024-11-27 22:25:20|1854.47|1847.17|1855.02|1847.72|1855.02|1847.72|1854.2|1846.9|25
1732746330000|2024-11-27 22:25:30|1855.01|1847.71|1856.57|1849.27|1856.61|1849.31|1855.01|1847.71|22
1732746340000|2024-11-27 22:25:40|1856.54|1849.24|1859.8|1852.5|1859.89|1852.59|1856.49|1849.19|24
1732746350000|2024-11-27 22:25:50|1859.77|1852.47|1859.07|1851.77|1859.77|1852.47|1858.8|1851.5|23
1732746360000|2024-11-27 22:26:00|1858.97|1851.67|1859.31|1852.01|1859.54|1852.24|1858.97|1851.67|24
1732746370000|2024-11-27 22:26:10|1859.52|1852.22|1860.07|1852.77|1860.17|1852.87|1859.45|1852.15|24
1732746380000|2024-11-27 22:26:20|1860.24|1852.94|1860.47|1853.17|1860.5|1853.2|1860.17|1852.87|26
1732746390000|2024-11-27 22:26:30|1860.46|1853.16|1859.43|1852.13|1860.47|1853.17|1859.4|1852.1|21
1732746400000|2024-11-27 22:26:40|1859.37|1852.07|1859.37|1852.07|1859.5|1852.2|1859.34|1852.04|15
1732746410000|2024-11-27 22:26:50|1859.33|1852.03|1856.46|1849.16|1859.33|1852.03|1856.46|1849.16|25
1732746420000|2024-11-27 22:27:00|1856.48|1849.18|1856.63|1849.33|1856.63|1849.33|1856.33|1849.03|10
1732746430000|2024-11-27 22:27:10|1856.65|1849.35|1857.47|1850.17|1857.6|1850.3|1856.49|1849.19|19
1732746440000|2024-11-27 22:27:20|1857.43|1850.13|1856.48|1849.18|1857.43|1850.13|1856.29|1848.99|16
1732746450000|2024-11-27 22:27:30|1856.46|1849.16|1856.12|1848.82|1856.51|1849.21|1855.79|1848.49|29
1732746460000|2024-11-27 22:27:40|1856.11|1848.81|1856.09|1848.79|1856.13|1848.83|1856.07|1848.77|7
1732746470000|2024-11-27 22:27:50|1855.8|1848.5|1856.09|1848.79|1856.09|1848.79|1855.75|1848.45|11
1732746480000|2024-11-27 22:28:00|1856.08|1848.78|1856.48|1849.18|1856.52|1849.22|1856.04|1848.74|14
1732746490000|2024-11-27 22:28:10|1856.5|1849.2|1856.48|1849.18|1856.5|1849.2|1856.33|1849.03|13
1732746500000|2024-11-27 22:28:20|1856.5|1849.2|1856.75|1849.45|1856.79|1849.49|1856.24|1848.94|16
1732746510000|2024-11-27 22:28:30|1856.63|1849.33|1857.75|1850.45|1858.31|1851.01|1856.55|1849.25|30
1732746520000|2024-11-27 22:28:40|1858.09|1850.79|1857.3|1850|1858.33|1851.03|1857.3|1850|27
1732746530000|2024-11-27 22:28:50|1857.07|1849.77|1856.31|1849.01|1857.18|1849.88|1856.25|1848.95|22
1732746540000|2024-11-27 22:29:00|1856.27|1848.97|1856.93|1849.63|1857.09|1849.79|1856.23|1848.93|13
1732746550000|2024-11-27 22:29:10|1857.03|1849.73|1857.42|1850.12|1857.52|1850.22|1857.03|1849.73|22
1732746560000|2024-11-27 22:29:20|1857.45|1850.15|1857.25|1849.95|1857.47|1850.17|1857.24|1849.94|14
1732746570000|2024-11-27 22:29:30|1857.29|1849.99|1857.5|1850.2|1857.56|1850.26|1857.26|1849.96|17
1732746580000|2024-11-27 22:29:40|1857.48|1850.18|1857.53|1850.23|1857.53|1850.23|1856.45|1849.15|28
1732746590000|2024-11-27 22:29:50|1857.55|1850.25|1856.41|1849.11|1857.59|1850.29|1856.39|1849.09|26
1732746600000|2024-11-27 22:30:00|1856.33|1849.03|1853.31|1846.01|1856.33|1849.03|1853.04|1845.74|34
1732746610000|2024-11-27 22:30:10|1853.26|1845.96|1854.03|1846.73|1854.03|1846.73|1852.85|1845.55|26
1732746620000|2024-11-27 22:30:20|1853.88|1846.58|1854.12|1846.82|1854.12|1846.82|1853.54|1846.24|18
1732746630000|2024-11-27 22:30:30|1853.62|1846.32|1854.25|1846.95|1854.25|1846.95|1853.61|1846.31|26
1732746640000|2024-11-27 22:30:40|1854.27|1846.97|1854.31|1847.01|1854.4|1847.1|1854.21|1846.91|11
1732746650000|2024-11-27 22:30:50|1854.27|1846.97|1856.6|1849.3|1856.63|1849.33|1854.27|1846.97|21
1732746660000|2024-11-27 22:31:00|1856.57|1849.27|1855.51|1848.21|1856.69|1849.39|1855.42|1848.12|25
1732746670000|2024-11-27 22:31:10|1855.54|1848.24|1854.43|1847.13|1855.54|1848.24|1854.43|1847.13|17
1732746680000|2024-11-27 22:31:20|1854.51|1847.21|1854.86|1847.56|1854.86|1847.56|1854.37|1847.07|15
1732746690000|2024-11-27 22:31:30|1855.3|1848|1855.56|1848.26|1855.56|1848.26|1855.3|1848|11
1732746700000|2024-11-27 22:31:40|1855.59|1848.29|1853.71|1846.41|1855.59|1848.29|1853.69|1846.39|23
1732746710000|2024-11-27 22:31:50|1853.49|1846.19|1853.17|1845.87|1853.49|1846.19|1853.17|1845.87|6
1732746720000|2024-11-27 22:32:00|1853.23|1845.93|1854.17|1846.87|1854.21|1846.91|1853.11|1845.81|20
1732746730000|2024-11-27 22:32:10|1854.21|1846.91|1853.72|1846.42|1854.21|1846.91|1853.72|1846.42|11
1732746740000|2024-11-27 22:32:20|1853.96|1846.66|1853.28|1845.98|1854.47|1847.17|1853.2|1845.9|22
1732746750000|2024-11-27 22:32:30|1853.27|1845.97|1853.47|1846.17|1853.55|1846.25|1852.85|1845.55|14
1732746760000|2024-11-27 22:32:40|1853.44|1846.14|1853.4|1846.1|1853.92|1846.62|1853.26|1845.96|14
1732746770000|2024-11-27 22:32:50|1853.48|1846.18|1853.92|1846.62|1853.97|1846.67|1853.4|1846.1|10
1732746780000|2024-11-27 22:33:00|1854.12|1846.82|1854.43|1847.13|1854.51|1847.21|1854.01|1846.71|16
1732746790000|2024-11-27 22:33:10|1854.64|1847.34|1855.51|1848.21|1855.51|1848.21|1854.64|1847.34|14
1732746800000|2024-11-27 22:33:20|1855.62|1848.32|1855.52|1848.22|1855.62|1848.32|1855.32|1848.02|7
1732746810000|2024-11-27 22:33:30|1855.56|1848.26|1858.21|1850.91|1858.29|1850.99|1855.55|1848.25|27
1732746820000|2024-11-27 22:33:40|1858.24|1850.94|1858.4|1851.1|1858.52|1851.22|1858.13|1850.83|10
1732746830000|2024-11-27 22:33:50|1858.43|1851.13|1857.2|1849.9|1859.03|1851.73|1857.14|1849.84|25
1732746840000|2024-11-27 22:34:00|1857.33|1850.03|1857.28|1849.98|1857.52|1850.22|1857.28|1849.98|9
1732746850000|2024-11-27 22:34:10|1857.06|1849.76|1856.7|1849.4|1857.06|1849.76|1856.65|1849.35|11
1732746860000|2024-11-27 22:34:20|1856.75|1849.45|1856.86|1849.56|1856.86|1849.56|1856.74|1849.44|10
1732746870000|2024-11-27 22:34:30|1856.93|1849.63|1857.45|1850.15|1857.47|1850.17|1856.93|1849.63|9
1732746880000|2024-11-27 22:34:40|1857.41|1850.11|1857.18|1849.88|1857.41|1850.11|1857.06|1849.76|5
1732746890000|2024-11-27 22:34:50|1857.14|1849.84|1857.4|1850.1|1857.4|1850.1|1857.03|1849.73|8
1732746900000|2024-11-27 22:35:00|1857.46|1850.16|1857.74|1850.44|1857.74|1850.44|1857.36|1850.06|16
1732746910000|2024-11-27 22:35:10|1857.68|1850.38|1858.44|1851.14|1858.45|1851.15|1857.65|1850.35|15
1732746920000|2024-11-27 22:35:20|1858.43|1851.13|1858.36|1851.06|1858.43|1851.13|1858.36|1851.06|2
1732746930000|2024-11-27 22:35:30|1858.44|1851.14|1858.44|1851.14|1858.44|1851.14|1858.43|1851.13|3
1732746940000|2024-11-27 22:35:40|1858.85|1851.55|1863.04|1855.74|1863.15|1855.85|1858.85|1851.55|39
1732746950000|2024-11-27 22:35:50|1863.06|1855.76|1863.09|1855.79|1863.19|1855.89|1862.95|1855.65|17
1732746960000|2024-11-27 22:36:00|1863.08|1855.78|1863.23|1855.93|1863.46|1856.16|1863.08|1855.78|11
1732746970000|2024-11-27 22:36:10|1863.37|1856.07|1864.54|1857.24|1864.62|1857.32|1863.09|1855.79|20
1732746980000|2024-11-27 22:36:20|1864.29|1856.99|1862.39|1855.09|1864.33|1857.03|1862.39|1855.09|31
1732746990000|2024-11-27 22:36:30|1861.99|1854.69|1862.62|1855.32|1863.04|1855.74|1861.68|1854.38|28
1732747000000|2024-11-27 22:36:40|1862.63|1855.33|1863.99|1856.69|1863.99|1856.69|1862.63|1855.33|23
1732747010000|2024-11-27 22:36:50|1863.98|1856.68|1863.84|1856.54|1863.98|1856.68|1863.8|1856.5|8
1732747020000|2024-11-27 22:37:00|1863.88|1856.58|1864.06|1856.76|1864.16|1856.86|1863.88|1856.58|20
1732747030000|2024-11-27 22:37:10|1863.98|1856.68|1864|1856.7|1864.14|1856.84|1863.86|1856.56|15
1732747040000|2024-11-27 22:37:20|1864.03|1856.73|1864|1856.7|1864.16|1856.86|1863.24|1855.94|19
1732747050000|2024-11-27 22:37:30|1863.88|1856.58|1865.59|1858.29|1866.41|1859.11|1863.88|1856.58|36
1732747060000|2024-11-27 22:37:40|1865.12|1857.82|1864.15|1856.85|1865.12|1857.82|1864.06|1856.76|26
1732747070000|2024-11-27 22:37:50|1864.06|1856.76|1865.5|1858.2|1865.54|1858.24|1863.98|1856.68|20
1732747080000|2024-11-27 22:38:00|1865.58|1858.28|1865.38|1858.08|1865.64|1858.34|1865.27|1857.97|17
1732747090000|2024-11-27 22:38:10|1865.37|1858.07|1863.24|1855.94|1865.37|1858.07|1863.2|1855.9|26
1732747100000|2024-11-27 22:38:20|1863.05|1855.75|1862.93|1855.63|1863.13|1855.83|1862.59|1855.29|15
1732747110000|2024-11-27 22:38:30|1862.68|1855.38|1861.79|1854.49|1862.68|1855.38|1861.65|1854.35|15
1732747120000|2024-11-27 22:38:40|1861.7|1854.4|1861.89|1854.59|1861.89|1854.59|1861.65|1854.35|12
1732747130000|2024-11-27 22:38:50|1861.84|1854.54|1861.24|1853.94|1861.95|1854.65|1861.21|1853.91|23
1732747140000|2024-11-27 22:39:00|1861.21|1853.91|1862.85|1855.55|1862.85|1855.55|1861.12|1853.82|17
1732747150000|2024-11-27 22:39:10|1862.88|1855.58|1862.69|1855.39|1863.85|1856.55|1862.69|1855.39|21
1732747160000|2024-11-27 22:39:20|1862.73|1855.43|1862.66|1855.36|1862.75|1855.45|1862.58|1855.28|10
1732747170000|2024-11-27 22:39:30|1862.7|1855.4|1862.15|1854.85|1862.75|1855.45|1862.14|1854.84|12
1732747180000|2024-11-27 22:39:40|1862.17|1854.87|1862.51|1855.21|1862.88|1855.58|1862.17|1854.87|23
1732747190000|2024-11-27 22:39:50|1862.5|1855.2|1862.51|1855.21|1862.54|1855.24|1862.43|1855.13|7
1732747200000|2024-11-27 22:40:00|1862.54|1855.24|1861.93|1854.63|1862.56|1855.26|1861.81|1854.51|23
1732747210000|2024-11-27 22:40:10|1861.89|1854.59|1861.2|1853.9|1861.89|1854.59|1861.2|1853.9|12
1732747220000|2024-11-27 22:40:20|1861.23|1853.93|1862.51|1855.21|1862.51|1855.21|1861.23|1853.93|11
1732747230000|2024-11-27 22:40:30|1862.4|1855.1|1862.12|1854.82|1862.43|1855.13|1861.94|1854.64|19
1732747240000|2024-11-27 22:40:40|1862.22|1854.92|1861.97|1854.67|1862.22|1854.92|1861.71|1854.41|13
1732747250000|2024-11-27 22:40:50|1862.13|1854.83|1861.53|1854.23|1862.13|1854.83|1861.48|1854.18|12
1732747260000|2024-11-27 22:41:00|1861.63|1854.33|1861.56|1854.26|1861.63|1854.33|1861.56|1854.26|5
1732747270000|2024-11-27 22:41:10|1861.52|1854.22|1861.04|1853.74|1861.57|1854.27|1861.04|1853.74|8
1732747280000|2024-11-27 22:41:20|1861.1|1853.8|1861.05|1853.75|1861.3|1854|1861.05|1853.75|6
1732747290000|2024-11-27 22:41:30|1860.82|1853.52|1860.36|1853.06|1861.05|1853.75|1860.36|1853.06|10
1732747300000|2024-11-27 22:41:40|1860.54|1853.24|1860.58|1853.28|1860.65|1853.35|1859.85|1852.55|24
1732747310000|2024-11-27 22:41:50|1860.48|1853.18|1860.84|1853.54|1860.93|1853.63|1860.48|1853.18|11
1732747320000|2024-11-27 22:42:00|1860.87|1853.57|1860.85|1853.55|1860.88|1853.58|1860.82|1853.52|5
1732747330000|2024-11-27 22:42:10|1860.84|1853.54|1860.84|1853.54|1860.84|1853.54|1860.79|1853.49|8
1732747340000|2024-11-27 22:42:20|1860.83|1853.53|1861.07|1853.77|1861.07|1853.77|1860.64|1853.34|21
1732747350000|2024-11-27 22:42:30|1860.93|1853.63|1861.86|1854.56|1861.86|1854.56|1860.17|1852.87|17
1732747360000|2024-11-27 22:42:40|1861.82|1854.52|1862.55|1855.25|1862.84|1855.54|1861.71|1854.41|12
1732747370000|2024-11-27 22:42:50|1862.54|1855.24|1862.51|1855.21|1862.86|1855.56|1862.51|1855.21|9
1732747380000|2024-11-27 22:43:00|1862.59|1855.29|1862.59|1855.29|1863.09|1855.79|1862.41|1855.11|20
1732747390000|2024-11-27 22:43:10|1862.51|1855.21|1862.22|1854.92|1862.59|1855.29|1862.18|1854.88|13
1732747400000|2024-11-27 22:43:20|1862.2|1854.9|1862.37|1855.07|1862.44|1855.14|1862.2|1854.9|8
1732747410000|2024-11-27 22:43:30|1862.29|1854.99|1862.44|1855.14|1862.45|1855.15|1862.29|1854.99|7
1732747420000|2024-11-27 22:43:40|1862.45|1855.15|1864.08|1856.78|1864.25|1856.95|1862.45|1855.15|22
1732747430000|2024-11-27 22:43:50|1864.19|1856.89|1865.86|1858.56|1865.96|1858.66|1864.11|1856.81|27
1732747440000|2024-11-27 22:44:00|1865.59|1858.29|1865.53|1858.23|1865.99|1858.69|1865.43|1858.13|28
1732747450000|2024-11-27 22:44:10|1865.57|1858.27|1865.5|1858.2|1865.88|1858.58|1865.45|1858.15|16
1732747460000|2024-11-27 22:44:20|1865.49|1858.19|1865.25|1857.95|1865.49|1858.19|1865.22|1857.92|23
1732747470000|2024-11-27 22:44:30|1865.26|1857.96|1864.96|1857.66|1865.7|1858.4|1864.92|1857.62|30
1732747480000|2024-11-27 22:44:40|1864.88|1857.58|1864.76|1857.46|1864.97|1857.67|1864.64|1857.34|22
1732747490000|2024-11-27 22:44:50|1864.74|1857.44|1863.92|1856.62|1864.74|1857.44|1863.92|1856.62|8
1732747500000|2024-11-27 22:45:00|1863.89|1856.59|1863.09|1855.79|1864.02|1856.72|1862.95|1855.65|20
1732747510000|2024-11-27 22:45:10|1863.13|1855.83|1862.24|1854.94|1863.13|1855.83|1862.17|1854.87|15
1732747520000|2024-11-27 22:45:20|1862.17|1854.87|1861.88|1854.58|1862.17|1854.87|1861.79|1854.49|18
1732747530000|2024-11-27 22:45:30|1861.94|1854.64|1861.01|1853.71|1861.94|1854.64|1861.01|1853.71|11
1732747540000|2024-11-27 22:45:40|1860.89|1853.59|1860.43|1853.13|1860.95|1853.65|1860.43|1853.13|12
1732747550000|2024-11-27 22:45:50|1860.39|1853.09|1859.78|1852.48|1860.39|1853.09|1859.78|1852.48|6
1732747560000|2024-11-27 22:46:00|1859.87|1852.57|1859.55|1852.25|1859.89|1852.59|1859.55|1852.25|12
1732747570000|2024-11-27 22:46:10|1859.4|1852.1|1860.53|1853.23|1860.68|1853.38|1859.33|1852.03|16
1732747580000|2024-11-27 22:46:20|1860.57|1853.27|1862.5|1855.2|1862.66|1855.36|1860.57|1853.27|21
1732747590000|2024-11-27 22:46:30|1862.54|1855.24|1863.43|1856.13|1863.43|1856.13|1862.45|1855.15|19
1732747600000|2024-11-27 22:46:40|1863.33|1856.03|1863.45|1856.15|1863.53|1856.23|1863.33|1856.03|6
1732747610000|2024-11-27 22:46:50|1863.49|1856.19|1863.55|1856.25|1863.55|1856.25|1863.24|1855.94|14
1732747620000|2024-11-27 22:47:00|1863.44|1856.14|1861.62|1854.32|1863.58|1856.28|1861.62|1854.32|29
1732747630000|2024-11-27 22:47:10|1861.59|1854.29|1861.48|1854.18|1861.87|1854.57|1861.48|1854.18|9
1732747640000|2024-11-27 22:47:20|1861.43|1854.13|1860.61|1853.31|1861.43|1854.13|1860.61|1853.31|16
1732747650000|2024-11-27 22:47:30|1860.66|1853.36|1860.36|1853.06|1860.66|1853.36|1860.36|1853.06|3
1732747660000|2024-11-27 22:47:40|1860.22|1852.92|1860.47|1853.17|1860.48|1853.18|1860.22|1852.92|13
1732747670000|2024-11-27 22:47:50|1860.48|1853.18|1860.08|1852.78|1860.48|1853.18|1859.97|1852.67|21
1732747680000|2024-11-27 22:48:00|1860.32|1853.02|1859.98|1852.68|1860.32|1853.02|1859.98|1852.68|17
1732747690000|2024-11-27 22:48:10|1860.08|1852.78|1859.97|1852.67|1860.23|1852.93|1859.93|1852.63|14
1732747700000|2024-11-27 22:48:20|1859.94|1852.64|1859.53|1852.23|1859.94|1852.64|1859.52|1852.22|12
1732747710000|2024-11-27 22:48:30|1859.43|1852.13|1857.23|1849.93|1859.51|1852.21|1857.1|1849.8|21
1732747720000|2024-11-27 22:48:40|1857.12|1849.82|1856.19|1848.89|1857.38|1850.08|1855.65|1848.35|29
1732747730000|2024-11-27 22:48:50|1856.26|1848.96|1856.62|1849.32|1856.71|1849.41|1855.79|1848.49|34
1732747740000|2024-11-27 22:49:00|1856.57|1849.27|1856.14|1848.84|1856.62|1849.32|1856.1|1848.8|25
1732747750000|2024-11-27 22:49:10|1856.1|1848.8|1855.86|1848.56|1856.12|1848.82|1855.54|1848.24|24
1732747760000|2024-11-27 22:49:20|1855.81|1848.51|1854.51|1847.21|1855.9|1848.6|1854.51|1847.21|30
1732747770000|2024-11-27 22:49:30|1854.44|1847.14|1856.58|1849.28|1856.58|1849.28|1854.44|1847.14|34
1732747780000|2024-11-27 22:49:40|1856.54|1849.24|1855.35|1848.05|1856.65|1849.35|1855.35|1848.05|30
1732747790000|2024-11-27 22:49:50|1855.34|1848.04|1854.48|1847.18|1855.59|1848.29|1854.48|1847.18|23
1732747800000|2024-11-27 22:50:00|1854.46|1847.16|1854.47|1847.17|1854.58|1847.28|1854.46|1847.16|12
1732747810000|2024-11-27 22:50:10|1854.32|1847.02|1853.73|1846.43|1854.54|1847.24|1853.73|1846.43|30
1732747820000|2024-11-27 22:50:20|1853.75|1846.45|1853.39|1846.09|1853.79|1846.49|1853.32|1846.02|30
1732747830000|2024-11-27 22:50:30|1853.41|1846.11|1854.34|1847.04|1854.45|1847.15|1853.39|1846.09|24
1732747840000|2024-11-27 22:50:40|1854.35|1847.05|1854.41|1847.11|1854.81|1847.51|1854.35|1847.05|20
1732747850000|2024-11-27 22:50:50|1854.49|1847.19|1854.51|1847.21|1854.6|1847.3|1854.22|1846.92|26
1732747860000|2024-11-27 22:51:00|1854.39|1847.09|1854.39|1847.09|1854.56|1847.26|1854.3|1847|24
1732747870000|2024-11-27 22:51:10|1854.54|1847.24|1854.49|1847.19|1854.57|1847.27|1854.37|1847.07|15
1732747880000|2024-11-27 22:51:20|1854.57|1847.27|1854.94|1847.64|1854.94|1847.64|1854.3|1847|28
1732747890000|2024-11-27 22:51:30|1855.19|1847.89|1856.41|1849.11|1856.41|1849.11|1855.19|1847.89|21
1732747900000|2024-11-27 22:51:40|1856.45|1849.15|1857.49|1850.19|1857.6|1850.3|1856.35|1849.05|24
1732747910000|2024-11-27 22:51:50|1857.4|1850.1|1857.44|1850.14|1857.55|1850.25|1857.26|1849.96|17
1732747920000|2024-11-27 22:52:00|1857.42|1850.12|1857.36|1850.06|1857.68|1850.38|1857.32|1850.02|22
1732747930000|2024-11-27 22:52:10|1857.33|1850.03|1857.41|1850.11|1857.49|1850.19|1857.32|1850.02|15
1732747940000|2024-11-27 22:52:20|1857.48|1850.18|1857.46|1850.16|1857.48|1850.18|1857.32|1850.02|10
1732747950000|2024-11-27 22:52:30|1857.33|1850.03|1858.26|1850.96|1858.27|1850.97|1857.29|1849.99|20
1732747960000|2024-11-27 22:52:40|1858.27|1850.97|1858.49|1851.19|1858.53|1851.23|1858.23|1850.93|18
1732747970000|2024-11-27 22:52:50|1858.61|1851.31|1858.37|1851.07|1858.61|1851.31|1858.29|1850.99|21
1732747980000|2024-11-27 22:53:00|1858.4|1851.1|1858.38|1851.08|1858.55|1851.25|1858.34|1851.04|13
1732747990000|2024-11-27 22:53:10|1858.47|1851.17|1858.61|1851.31|1858.73|1851.43|1858.15|1850.85|27
1732748000000|2024-11-27 22:53:20|1858.62|1851.32|1858.54|1851.24|1858.62|1851.32|1858.31|1851.01|29
1732748010000|2024-11-27 22:53:30|1858.53|1851.23|1855.71|1848.41|1858.54|1851.24|1855.71|1848.41|25
1732748020000|2024-11-27 22:53:40|1855.7|1848.4|1855.46|1848.16|1855.81|1848.51|1855.46|1848.16|13
1732748030000|2024-11-27 22:53:50|1855.45|1848.15|1855.24|1847.94|1855.55|1848.25|1855.18|1847.88|16
1732748040000|2024-11-27 22:54:00|1855.4|1848.1|1855.23|1847.93|1855.4|1848.1|1855.03|1847.73|18
1732748050000|2024-11-27 22:54:10|1855.29|1847.99|1855.31|1848.01|1855.54|1848.24|1855.17|1847.87|20
1732748060000|2024-11-27 22:54:20|1855.3|1848|1857.59|1850.29|1857.59|1850.29|1855.23|1847.93|27
1732748070000|2024-11-27 22:54:30|1857.53|1850.23|1858.3|1851|1858.32|1851.02|1857.39|1850.09|31
1732748080000|2024-11-27 22:54:40|1858.2|1850.9|1860.44|1853.14|1860.48|1853.18|1858.09|1850.79|29
1732748090000|2024-11-27 22:54:50|1860.48|1853.18|1861.7|1854.4|1861.86|1854.56|1860.31|1853.01|20
1732748100000|2024-11-27 22:55:00|1861.98|1854.68|1863.1|1855.8|1863.36|1856.06|1861.98|1854.68|23
1732748110000|2024-11-27 22:55:10|1863.25|1855.95|1863.78|1856.48|1863.8|1856.5|1863.25|1855.95|17
1732748120000|2024-11-27 22:55:20|1863.89|1856.59|1865.96|1858.66|1865.97|1858.67|1863.89|1856.59|21
1732748130000|2024-11-27 22:55:30|1865.97|1858.67|1866.17|1858.87|1866.48|1859.18|1865.89|1858.59|19
1732748140000|2024-11-27 22:55:40|1866.26|1858.96|1867.28|1859.98|1867.47|1860.17|1866.26|1858.96|29
1732748150000|2024-11-27 22:55:50|1867.43|1860.13|1868.19|1860.89|1868.27|1860.97|1867.43|1860.13|18
1732748160000|2024-11-27 22:56:00|1868.56|1861.26|1867.47|1860.17|1868.61|1861.31|1866.49|1859.19|34
1732748170000|2024-11-27 22:56:10|1867.48|1860.18|1868.25|1860.95|1868.25|1860.95|1867.32|1860.02|30
1732748180000|2024-11-27 22:56:20|1868.22|1860.92|1869.99|1862.69|1870|1862.7|1868.22|1860.92|32
1732748190000|2024-11-27 22:56:30|1870.01|1862.71|1869.82|1862.52|1870.16|1862.86|1869.74|1862.44|22
1732748200000|2024-11-27 22:56:40|1869.83|1862.53|1870.03|1862.73|1870.15|1862.85|1869.74|1862.44|17
1732748210000|2024-11-27 22:56:50|1870.1|1862.8|1870.86|1863.56|1870.86|1863.56|1870.03|1862.73|20
1732748220000|2024-11-27 22:57:00|1871.2|1863.9|1872.06|1864.76|1872.21|1864.91|1871.2|1863.9|30
1732748230000|2024-11-27 22:57:10|1872.07|1864.77|1872.26|1864.96|1872.34|1865.04|1872.06|1864.76|28
1732748240000|2024-11-27 22:57:20|1872.27|1864.97|1873.57|1866.27|1873.59|1866.29|1871.98|1864.68|26
1732748250000|2024-11-27 22:57:30|1873.59|1866.29|1873.47|1866.17|1873.59|1866.29|1873.33|1866.03|15
1732748260000|2024-11-27 22:57:40|1873.51|1866.21|1873.5|1866.2|1873.52|1866.22|1873.33|1866.03|19
1732748270000|2024-11-27 22:57:50|1873.49|1866.19|1873.61|1866.31|1873.61|1866.31|1873.35|1866.05|23
1732748280000|2024-11-27 22:58:00|1873.66|1866.36|1875.08|1867.78|1875.08|1867.78|1873.61|1866.31|18
1732748290000|2024-11-27 22:58:10|1875.18|1867.88|1877.58|1870.28|1877.58|1870.28|1875.03|1867.73|31
1732748300000|2024-11-27 22:58:20|1877.63|1870.33|1877.76|1870.46|1878.49|1871.19|1877.54|1870.24|29
1732748310000|2024-11-27 22:58:30|1877.71|1870.41|1877.91|1870.61|1878.11|1870.81|1877.65|1870.35|28
1732748320000|2024-11-27 22:58:40|1877.95|1870.65|1877.89|1870.59|1878.35|1871.05|1877.89|1870.59|29
1732748330000|2024-11-27 22:58:50|1877.91|1870.61|1878.4|1871.1|1878.48|1871.18|1877.58|1870.28|38
1732748340000|2024-11-27 22:59:00|1878.45|1871.15|1878.65|1871.35|1879.15|1871.85|1877.6|1870.3|30
1732748350000|2024-11-27 22:59:10|1878.6|1871.3|1876.6|1869.3|1878.6|1871.3|1875.53|1868.23|28
1732748360000|2024-11-27 22:59:20|1876.57|1869.27|1877.71|1870.41|1877.71|1870.41|1875.35|1868.05|29
1732748370000|2024-11-27 22:59:30|1877.76|1870.46|1877.6|1870.3|1877.76|1870.46|1876.56|1869.26|24
1732748380000|2024-11-27 22:59:40|1877.43|1870.13|1875.3|1868|1877.43|1870.13|1875.15|1867.85|16
1732748390000|2024-11-27 22:59:50|1875.35|1868.05|1877.47|1870.17|1877.82|1870.52|1875.15|1867.85|27
1732748400000|2024-11-27 23:00:00|1877.43|1870.13|1879.58|1872.28|1879.9|1872.6|1877.32|1870.02|34
1732748410000|2024-11-27 23:00:10|1879.75|1872.45|1880.13|1872.83|1880.13|1872.83|1878.6|1871.3|34
1732748420000|2024-11-27 23:00:20|1880.3|1873|1880.15|1872.85|1881.65|1874.35|1880.15|1872.85|17
1732748430000|2024-11-27 23:00:30|1879.65|1872.35|1879.48|1872.18|1880.8|1873.5|1879.48|1872.18|20
1732748440000|2024-11-27 23:00:40|1879.43|1872.13|1881.01|1873.71|1881.6|1874.3|1879.43|1872.13|31
1732748450000|2024-11-27 23:00:50|1881.11|1873.81|1880.67|1873.37|1881.3|1874|1880.27|1872.97|23
1732748460000|2024-11-27 23:01:00|1880.69|1873.39|1879.65|1872.35|1881.28|1873.98|1879.65|1872.35|15
1732748470000|2024-11-27 23:01:10|1880.13|1872.83|1881.22|1873.92|1881.55|1874.25|1880.13|1872.83|16
1732748480000|2024-11-27 23:01:20|1881.13|1873.83|1879.58|1872.28|1881.45|1874.15|1878.6|1871.3|26
1732748490000|2024-11-27 23:01:30|1879.69|1872.39|1875.3|1868|1879.69|1872.39|1875.15|1867.85|19
1732748500000|2024-11-27 23:01:40|1875.4|1868.1|1876.6|1869.3|1877.1|1869.8|1875.4|1868.1|21
1732748510000|2024-11-27 23:01:50|1876.62|1869.32|1876.1|1868.8|1876.74|1869.44|1875.25|1867.95|18
1732748520000|2024-11-27 23:02:00|1876.3|1869|1876.52|1869.22|1878.49|1871.19|1876.22|1868.92|33
1732748530000|2024-11-27 23:02:10|1876.5|1869.2|1876.65|1869.35|1877.9|1870.6|1875.3|1868|35
1732748540000|2024-11-27 23:02:20|1876.15|1868.85|1872.8|1865.5|1876.95|1869.65|1872.8|1865.5|23
1732748550000|2024-11-27 23:02:30|1873.05|1865.75|1876.55|1869.25|1876.9|1869.6|1873.05|1865.75|32
1732748560000|2024-11-27 23:02:40|1875.8|1868.5|1878.65|1871.35|1878.75|1871.45|1875.65|1868.35|23
1732748570000|2024-11-27 23:02:50|1878.3|1871|1876.8|1869.5|1879.5|1872.2|1876.25|1868.95|33
1732748580000|2024-11-27 23:03:00|1877.8|1870.5|1874.65|1867.35|1877.8|1870.5|1874.25|1866.95|29
1732748590000|2024-11-27 23:03:10|1877.07|1869.77|1879|1871.7|1880.35|1873.05|1877.07|1869.77|23
1732748600000|2024-11-27 23:03:20|1879.73|1872.43|1880.65|1873.35|1882.8|1875.5|1879.73|1872.43|27
1732748610000|2024-11-27 23:03:30|1880.7|1873.4|1882.62|1875.32|1884|1876.7|1880.55|1873.25|31
1732748620000|2024-11-27 23:03:40|1882.79|1875.49|1883.65|1876.35|1884.48|1877.18|1882.38|1875.08|21
1732748630000|2024-11-27 23:03:50|1884.6|1877.3|1887.15|1879.85|1887.15|1879.85|1884.6|1877.3|19
1732748640000|2024-11-27 23:04:00|1886.9|1879.6|1883.65|1876.35|1886.9|1879.6|1883.65|1876.35|30
1732748650000|2024-11-27 23:04:10|1884.52|1877.22|1889.72|1882.42|1889.72|1882.42|1884.09|1876.79|35
1732748660000|2024-11-27 23:04:20|1889.85|1882.55|1892.14|1884.84|1892.14|1884.84|1889.45|1882.15|29
1732748670000|2024-11-27 23:04:30|1892.05|1884.75|1891.15|1883.85|1892.5|1885.2|1891.15|1883.85|25
1732748680000|2024-11-27 23:04:40|1891|1883.7|1892.61|1885.31|1892.7|1885.4|1891|1883.7|22
1732748690000|2024-11-27 23:04:50|1892.56|1885.26|1896.47|1889.17|1896.47|1889.17|1892.5|1885.2|33
1732748700000|2024-11-27 23:05:00|1896.65|1889.35|1899.39|1892.09|1900.85|1893.55|1896.55|1889.25|33
1732748710000|2024-11-27 23:05:10|1899.7|1892.4|1897.15|1889.85|1899.7|1892.4|1896.15|1888.85|26
1732748720000|2024-11-27 23:05:20|1897.55|1890.25|1893.53|1886.23|1898.65|1891.35|1892.15|1884.85|31
1732748730000|2024-11-27 23:05:30|1893.9|1886.6|1899.65|1892.35|1899.65|1892.35|1892.15|1884.85|23
1732748740000|2024-11-27 23:05:40|1899.15|1891.85|1900.15|1892.85|1901.55|1894.25|1899.15|1891.85|16
1732748750000|2024-11-27 23:05:50|1900.24|1892.94|1899.15|1891.85|1900.6|1893.3|1898.23|1890.93|24
1732748760000|2024-11-27 23:06:00|1899.85|1892.55|1900.15|1892.85|1901.15|1893.85|1899.7|1892.4|12
1732748770000|2024-11-27 23:06:10|1900.65|1893.35|1901.15|1893.85|1901.15|1893.85|1898.65|1891.35|15
1732748780000|2024-11-27 23:06:20|1901.24|1893.94|1901.1|1893.8|1901.45|1894.15|1901|1893.7|10
1732748790000|2024-11-27 23:06:30|1901.15|1893.85|1901.15|1893.85|1901.22|1893.92|1901.15|1893.85|4
1732748800000|2024-11-27 23:06:40|1900.85|1893.55|1901.15|1893.85|1901.15|1893.85|1900.85|1893.55|10
1732748810000|2024-11-27 23:06:50|1900.9|1893.6|1901.15|1893.85|1901.65|1894.35|1900.9|1893.6|10
1732748820000|2024-11-27 23:07:00|1901.4|1894.1|1901.15|1893.85|1901.8|1894.5|1901.15|1893.85|9
1732748830000|2024-11-27 23:07:10|1902.15|1894.85|1902.55|1895.25|1903.15|1895.85|1901.8|1894.5|25
1732748840000|2024-11-27 23:07:20|1902.5|1895.2|1902.49|1895.19|1903.1|1895.8|1902.15|1894.85|27
1732748850000|2024-11-27 23:07:30|1902.46|1895.16|1903.15|1895.85|1903.15|1895.85|1902.46|1895.16|14
1732748870000|2024-11-27 23:07:50|1903.1|1895.8|1901.4|1894.1|1903.1|1895.8|1901.15|1893.85|26
1732748880000|2024-11-27 23:08:00|1901.43|1894.13|1900.5|1893.2|1901.45|1894.15|1896.52|1889.22|28
1732748890000|2024-11-27 23:08:10|1901.7|1894.4|1899.15|1891.85|1902.15|1894.85|1899.15|1891.85|16
1732748900000|2024-11-27 23:08:20|1899.21|1891.91|1899.53|1892.23|1899.6|1892.3|1898.5|1891.2|25
1732748910000|2024-11-27 23:08:30|1899.49|1892.19|1899.45|1892.15|1900.55|1893.25|1899.15|1891.85|25
1732748920000|2024-11-27 23:08:40|1899.55|1892.25|1900.33|1893.03|1900.47|1893.17|1899.55|1892.25|14
1732748930000|2024-11-27 23:08:50|1900.55|1893.25|1901.15|1893.85|1901.58|1894.28|1900.15|1892.85|15
1732748940000|2024-11-27 23:09:00|1900.15|1892.85|1901.36|1894.06|1901.75|1894.45|1900.15|1892.85|13
1732748950000|2024-11-27 23:09:10|1901.47|1894.17|1901.15|1893.85|1902.3|1895|1900.65|1893.35|17
1732748960000|2024-11-27 23:09:20|1901.85|1894.55|1899.15|1891.85|1901.85|1894.55|1899.15|1891.85|20
1732748970000|2024-11-27 23:09:30|1900.35|1893.05|1901.35|1894.05|1901.4|1894.1|1900.15|1892.85|24
1732748980000|2024-11-27 23:09:40|1901.4|1894.1|1897.15|1889.85|1901.7|1894.4|1897.15|1889.85|28
1732748990000|2024-11-27 23:09:50|1897.25|1889.95|1894.15|1886.85|1897.9|1890.6|1894.15|1886.85|15
1732749000000|2024-11-27 23:10:00|1893.6|1886.3|1891.15|1883.85|1894.5|1887.2|1891.15|1883.85|23
1732749010000|2024-11-27 23:10:10|1891.65|1884.35|1888.27|1880.97|1891.65|1884.35|1888.27|1880.97|25
1732749020000|2024-11-27 23:10:20|1888.45|1881.15|1887.15|1879.85|1889.6|1882.3|1887.15|1879.85|28
1732749030000|2024-11-27 23:10:30|1887.85|1880.55|1884.46|1877.16|1887.85|1880.55|1883.9|1876.6|34
1732749040000|2024-11-27 23:10:40|1884.48|1877.18|1885.55|1878.25|1885.8|1878.5|1882.4|1875.1|36
1732749050000|2024-11-27 23:10:50|1885.65|1878.35|1885.75|1878.45|1887.05|1879.75|1884.65|1877.35|23
1732749060000|2024-11-27 23:11:00|1885.5|1878.2|1890.7|1883.4|1891.4|1884.1|1885.15|1877.85|29
1732749070000|2024-11-27 23:11:10|1890.3|1883|1891.05|1883.75|1892.98|1885.68|1889.24|1881.94|32
1732749080000|2024-11-27 23:11:20|1889.75|1882.45|1887.08|1879.78|1889.75|1882.45|1886.95|1879.65|32
1732749090000|2024-11-27 23:11:30|1887.06|1879.76|1885.24|1877.94|1887.95|1880.65|1884.79|1877.49|31
1732749100000|2024-11-27 23:11:40|1885.39|1878.09|1884.87|1877.57|1886|1878.7|1884.66|1877.36|35
1732749110000|2024-11-27 23:11:50|1884.85|1877.55|1884.15|1876.85|1884.85|1877.55|1882.26|1874.96|30
1732749120000|2024-11-27 23:12:00|1884.11|1876.81|1884.35|1877.05|1884.65|1877.35|1882.15|1874.85|35
1732749130000|2024-11-27 23:12:10|1884.4|1877.1|1881.8|1874.5|1884.5|1877.2|1881.75|1874.45|30
1732749140000|2024-11-27 23:12:20|1882.1|1874.8|1882.75|1875.45|1882.75|1875.45|1880.25|1872.95|18
1732749150000|2024-11-27 23:12:30|1883|1875.7|1884.75|1877.45|1884.75|1877.45|1882.3|1875|22
1732749160000|2024-11-27 23:12:40|1884.5|1877.2|1883.24|1875.94|1885.15|1877.85|1883.24|1875.94|24
1732749170000|2024-11-27 23:12:50|1883.32|1876.02|1881.45|1874.15|1883.33|1876.03|1881.45|1874.15|28
1732749180000|2024-11-27 23:13:00|1881.54|1874.24|1879.5|1872.2|1881.6|1874.3|1879.35|1872.05|31
1732749190000|2024-11-27 23:13:10|1878.45|1871.15|1880.45|1873.15|1881.85|1874.55|1878.2|1870.9|26
1732749200000|2024-11-27 23:13:20|1880.56|1873.26|1878.93|1871.63|1880.56|1873.26|1878.25|1870.95|32
1732749210000|2024-11-27 23:13:30|1878.95|1871.65|1877.65|1870.35|1879.75|1872.45|1877.65|1870.35|29
1732749220000|2024-11-27 23:13:40|1877.95|1870.65|1876.98|1869.68|1878.35|1871.05|1876.3|1869|31
1732749230000|2024-11-27 23:13:50|1876.73|1869.43|1876.26|1868.96|1878.1|1870.8|1875.35|1868.05|33
1732749240000|2024-11-27 23:14:00|1877.05|1869.75|1874.4|1867.1|1877.25|1869.95|1874.4|1867.1|33
1732749250000|2024-11-27 23:14:10|1875.15|1867.85|1874.6|1867.3|1875.65|1868.35|1874.23|1866.93|31
1732749260000|2024-11-27 23:14:20|1874.69|1867.39|1874.51|1867.21|1875.65|1868.35|1874.15|1866.85|29
1732749270000|2024-11-27 23:14:30|1874.88|1867.58|1874.65|1867.35|1875.9|1868.6|1874.15|1866.85|25
1732749280000|2024-11-27 23:14:40|1874.15|1866.85|1876.24|1868.94|1876.75|1869.45|1874.15|1866.85|31
1732749290000|2024-11-27 23:14:50|1877.7|1870.4|1877.45|1870.15|1878.45|1871.15|1876.15|1868.85|32
1732749300000|2024-11-27 23:15:00|1877.41|1870.11|1876.55|1869.25|1877.8|1870.5|1876.22|1868.92|28
1732749310000|2024-11-27 23:15:10|1876.54|1869.24|1874.51|1867.21|1877.65|1870.35|1874.25|1866.95|31
1732749320000|2024-11-27 23:15:20|1874.58|1867.28|1874.3|1867|1875.59|1868.29|1874.23|1866.93|24
1732749330000|2024-11-27 23:15:30|1874.4|1867.1|1878.47|1871.17|1878.75|1871.45|1874.35|1867.05|33
1732749340000|2024-11-27 23:15:40|1878.5|1871.2|1876.16|1868.86|1878.65|1871.35|1875.3|1868|27
1732749350000|2024-11-27 23:15:50|1875.92|1868.62|1877.3|1870|1877.3|1870|1875.73|1868.43|34
1732749360000|2024-11-27 23:16:00|1878.34|1871.04|1882.8|1875.5|1883.3|1876|1878.34|1871.04|33
1732749370000|2024-11-27 23:16:10|1882.43|1875.13|1883.7|1876.4|1883.7|1876.4|1881.35|1874.05|34
1732749380000|2024-11-27 23:16:20|1882.65|1875.35|1883.25|1875.95|1884.7|1877.4|1882.25|1874.95|22
1732749390000|2024-11-27 23:16:30|1883.3|1876|1884.65|1877.35|1885.65|1878.35|1883.3|1876|35
1732749400000|2024-11-27 23:16:40|1884.3|1877|1885.5|1878.2|1885.5|1878.2|1883.15|1875.85|28
1732749410000|2024-11-27 23:16:50|1885.4|1878.1|1884.15|1876.85|1886.75|1879.45|1883.3|1876|34
1732749420000|2024-11-27 23:17:00|1885.1|1877.8|1888.17|1880.87|1888.82|1881.52|1884.15|1876.85|34
1732749430000|2024-11-27 23:17:10|1888.15|1880.85|1889.57|1882.27|1890.25|1882.95|1888.15|1880.85|34
1732749440000|2024-11-27 23:17:20|1889.9|1882.6|1888.15|1880.85|1889.9|1882.6|1888.15|1880.85|28
1732749450000|2024-11-27 23:17:30|1888.45|1881.15|1885.5|1878.2|1889.15|1881.85|1885.2|1877.9|25
1732749460000|2024-11-27 23:17:40|1884.82|1877.52|1881.87|1874.57|1885.17|1877.87|1881.15|1873.85|31
1732749470000|2024-11-27 23:17:50|1881.67|1874.37|1878.15|1870.85|1882.7|1875.4|1878.15|1870.85|24
1732749480000|2024-11-27 23:18:00|1878.25|1870.95|1875.4|1868.1|1880.26|1872.96|1875.4|1868.1|32
1732749490000|2024-11-27 23:18:10|1876.9|1869.6|1880.15|1872.85|1880.55|1873.25|1875.56|1868.26|28
1732749500000|2024-11-27 23:18:20|1880.3|1873|1880.7|1873.4|1881.78|1874.48|1880.15|1872.85|18
1732749510000|2024-11-27 23:18:30|1881.14|1873.84|1883.15|1875.85|1883.44|1876.14|1880.27|1872.97|32
1732749520000|2024-11-27 23:18:40|1881.25|1873.95|1879.95|1872.65|1882.6|1875.3|1879.95|1872.65|29
1732749530000|2024-11-27 23:18:50|1880.2|1872.9|1883.5|1876.2|1884.65|1877.35|1880.2|1872.9|28
1732749540000|2024-11-27 23:19:00|1884.33|1877.03|1881.43|1874.13|1884.33|1877.03|1881.15|1873.85|21
1732749550000|2024-11-27 23:19:10|1881.48|1874.18|1878.65|1871.35|1881.6|1874.3|1878.25|1870.95|30
1732749560000|2024-11-27 23:19:20|1877.3|1870|1877.5|1870.2|1879.15|1871.85|1877.1|1869.8|32
1732749570000|2024-11-27 23:19:30|1877.8|1870.5|1876.56|1869.26|1878.65|1871.35|1876.39|1869.09|28
1732749580000|2024-11-27 23:19:40|1876.55|1869.25|1875.6|1868.3|1876.58|1869.28|1875.25|1867.95|28
1732749590000|2024-11-27 23:19:50|1875.55|1868.25|1875.65|1868.35|1876.35|1869.05|1874.4|1867.1|21
1732749600000|2024-11-27 23:20:00|1875.7|1868.4|1878.7|1871.4|1881.05|1873.75|1875.15|1867.85|29
1732749610000|2024-11-27 23:20:10|1879.5|1872.2|1879.65|1872.35|1880.25|1872.95|1878.15|1870.85|34
1732749620000|2024-11-27 23:20:20|1878.65|1871.35|1878.65|1871.35|1880.7|1873.4|1877.67|1870.37|26
1732749630000|2024-11-27 23:20:30|1878.35|1871.05|1881.43|1874.13|1881.43|1874.13|1878.25|1870.95|28
1732749640000|2024-11-27 23:20:40|1881.3|1874|1884.6|1877.3|1884.6|1877.3|1879.9|1872.6|29
1732749650000|2024-11-27 23:20:50|1884.65|1877.35|1888.53|1881.23|1888.65|1881.35|1884.55|1877.25|28
1732749660000|2024-11-27 23:21:00|1888.15|1880.85|1888.15|1880.85|1889.8|1882.5|1887.25|1879.95|25
1732749670000|2024-11-27 23:21:10|1889|1881.7|1889.3|1882|1890.07|1882.77|1886.6|1879.3|34
1732749680000|2024-11-27 23:21:20|1889.35|1882.05|1890.15|1882.85|1890.15|1882.85|1887.15|1879.85|22
1732749690000|2024-11-27 23:21:30|1890.8|1883.5|1892.5|1885.2|1892.5|1885.2|1890.25|1882.95|20
1732749700000|2024-11-27 23:21:40|1892.14|1884.84|1888.4|1881.1|1892.14|1884.84|1887.15|1879.85|25
1732749710000|2024-11-27 23:21:50|1888.43|1881.13|1888.15|1880.85|1889.85|1882.55|1887.9|1880.6|24
1732749720000|2024-11-27 23:22:00|1887.85|1880.55|1889.65|1882.35|1889.65|1882.35|1887.65|1880.35|26
1732749730000|2024-11-27 23:22:10|1889.3|1882|1888.45|1881.15|1890.65|1883.35|1887.6|1880.3|31
1732749740000|2024-11-27 23:22:20|1888.42|1881.12|1888.36|1881.06|1888.85|1881.55|1886.3|1879|32
1732749750000|2024-11-27 23:22:30|1888.41|1881.11|1888.15|1880.85|1888.8|1881.5|1887.65|1880.35|15
1732749760000|2024-11-27 23:22:40|1888.8|1881.5|1889.1|1881.8|1889.1|1881.8|1887.15|1879.85|13
1732749770000|2024-11-27 23:22:50|1889.3|1882|1887.68|1880.38|1889.86|1882.56|1887.68|1880.38|28
1732749780000|2024-11-27 23:23:00|1887.7|1880.4|1884.65|1877.35|1887.89|1880.59|1884.65|1877.35|22
1732749790000|2024-11-27 23:23:10|1884.15|1876.85|1883.5|1876.2|1884.85|1877.55|1883.25|1875.95|27
1732749800000|2024-11-27 23:23:20|1883.15|1875.85|1883.2|1875.9|1884.7|1877.4|1882.4|1875.1|25
1732749810000|2024-11-27 23:23:30|1883.45|1876.15|1884.65|1877.35|1884.65|1877.35|1883.25|1875.95|21
1732749820000|2024-11-27 23:23:40|1884.15|1876.85|1886.3|1879|1886.85|1879.55|1884.15|1876.85|17
1732749830000|2024-11-27 23:23:50|1885.3|1878|1885.35|1878.05|1886.65|1879.35|1885.15|1877.85|24
1732749840000|2024-11-27 23:24:00|1885.3|1878|1885.3|1878|1886|1878.7|1885.15|1877.85|16
1732749850000|2024-11-27 23:24:10|1885.23|1877.93|1887.5|1880.2|1887.5|1880.2|1884.85|1877.55|29
1732749860000|2024-11-27 23:24:20|1886.65|1879.35|1885.65|1878.35|1888.85|1881.55|1885.65|1878.35|24
1732749870000|2024-11-27 23:24:30|1885.15|1877.85|1884.49|1877.19|1886.05|1878.75|1883.6|1876.3|19
1732749880000|2024-11-27 23:24:40|1885.15|1877.85|1884.15|1876.85|1886.8|1879.5|1884.15|1876.85|30
1732749890000|2024-11-27 23:24:50|1885|1877.7|1884.7|1877.4|1886.17|1878.87|1884.15|1876.85|27
1732749900000|2024-11-27 23:25:00|1885.15|1877.85|1886.15|1878.85|1887.05|1879.75|1884.58|1877.28|20
1732749910000|2024-11-27 23:25:10|1887.1|1879.8|1885.15|1877.85|1887.2|1879.9|1885.15|1877.85|27
1732749920000|2024-11-27 23:25:20|1884.15|1876.85|1883.15|1875.85|1884.15|1876.85|1883.15|1875.85|3
1732749930000|2024-11-27 23:25:30|1882.65|1875.35|1880.15|1872.85|1882.65|1875.35|1880.15|1872.85|7
1732749940000|2024-11-27 23:25:40|1879.65|1872.35|1880.9|1873.6|1883.15|1875.85|1879.25|1871.95|24
1732749950000|2024-11-27 23:25:50|1881.1|1873.8|1882.6|1875.3|1882.6|1875.3|1881.1|1873.8|14
1732749960000|2024-11-27 23:26:00|1882.4|1875.1|1886.1|1878.8|1886.1|1878.8|1882.4|1875.1|18
1732749970000|2024-11-27 23:26:10|1886.4|1879.1|1887.9|1880.6|1888.15|1880.85|1886.4|1879.1|10
1732749980000|2024-11-27 23:26:20|1887.85|1880.55|1887.15|1879.85|1888.15|1880.85|1887.15|1879.85|8
1732749990000|2024-11-27 23:26:30|1886.95|1879.65|1883.3|1876|1886.95|1879.65|1883.3|1876|8
1732750000000|2024-11-27 23:26:40|1883.35|1876.05|1882.6|1875.3|1884.1|1876.8|1882.4|1875.1|25
1732750010000|2024-11-27 23:26:50|1882.65|1875.35|1879.35|1872.05|1883.05|1875.75|1879.25|1871.95|20
1732750020000|2024-11-27 23:27:00|1879.4|1872.1|1882.15|1874.85|1882.15|1874.85|1879.25|1871.95|16
1732750030000|2024-11-27 23:27:10|1882.85|1875.55|1881.15|1873.85|1882.85|1875.55|1881.15|1873.85|23
1732750040000|2024-11-27 23:27:20|1881.75|1874.45|1883.85|1876.55|1883.85|1876.55|1881.75|1874.45|19
1732750050000|2024-11-27 23:27:30|1883.9|1876.6|1886.6|1879.3|1886.6|1879.3|1883.65|1876.35|27
1732750060000|2024-11-27 23:27:40|1887.1|1879.8|1886.5|1879.2|1887.15|1879.85|1886.15|1878.85|10
1732750070000|2024-11-27 23:27:50|1886.65|1879.35|1888|1880.7|1888|1880.7|1886.65|1879.35|10
1732750080000|2024-11-27 23:28:00|1887.4|1880.1|1886.3|1879|1887.4|1880.1|1886.15|1878.85|13
1732750090000|2024-11-27 23:28:10|1885.95|1878.65|1887.15|1879.85|1887.15|1879.85|1885.75|1878.45|11
1732750100000|2024-11-27 23:28:20|1887.35|1880.05|1887.25|1879.95|1887.35|1880.05|1887.25|1879.95|2
1732750110000|2024-11-27 23:28:30|1886.3|1879|1885.6|1878.3|1887|1879.7|1885.35|1878.05|23
1732750120000|2024-11-27 23:28:40|1885.65|1878.35|1884.3|1877|1886.05|1878.75|1884.3|1877|13
1732750130000|2024-11-27 23:28:50|1883.25|1875.95|1883.3|1876|1883.45|1876.15|1883.25|1875.95|8
1732750140000|2024-11-27 23:29:00|1883.45|1876.15|1884.25|1876.95|1884.4|1877.1|1883.4|1876.1|13
1732750150000|2024-11-27 23:29:10|1884|1876.7|1887.15|1879.85|1887.15|1879.85|1883.6|1876.3|23
1732750160000|2024-11-27 23:29:20|1887.25|1879.95|1884.25|1876.95|1887.45|1880.15|1884.25|1876.95|16
1732750170000|2024-11-27 23:29:30|1884.15|1876.85|1881.95|1874.65|1884.15|1876.85|1881.35|1874.05|15
1732750180000|2024-11-27 23:29:40|1882|1874.7|1881.3|1874|1882.4|1875.1|1881.3|1874|9
1732750190000|2024-11-27 23:29:50|1881.4|1874.1|1882.35|1875.05|1882.5|1875.2|1881.3|1874|22
1732750200000|2024-11-27 23:30:00|1882.4|1875.1|1881.6|1874.3|1883.15|1875.85|1880.35|1873.05|25
1732750210000|2024-11-27 23:30:10|1881.75|1874.45|1881.15|1873.85|1883.15|1875.85|1881.15|1873.85|16
1732750220000|2024-11-27 23:30:20|1881.3|1874|1880.9|1873.6|1881.35|1874.05|1880.25|1872.95|14
1732750230000|2024-11-27 23:30:30|1881.15|1873.85|1884.5|1877.2|1885|1877.7|1881.15|1873.85|10
1732750240000|2024-11-27 23:30:40|1883.7|1876.4|1881.4|1874.1|1883.7|1876.4|1881.4|1874.1|15
1732750250000|2024-11-27 23:30:50|1881.3|1874|1883.3|1876|1883.4|1876.1|1881.3|1874|18
1732750260000|2024-11-27 23:31:00|1883.45|1876.15|1881.8|1874.5|1883.5|1876.2|1881.6|1874.3|21
1732750270000|2024-11-27 23:31:10|1881.75|1874.45|1878.65|1871.35|1882.35|1875.05|1878.65|1871.35|17
1732750280000|2024-11-27 23:31:20|1878.15|1870.85|1876.65|1869.35|1878.15|1870.85|1876.4|1869.1|17
1732750290000|2024-11-27 23:31:30|1876.5|1869.2|1877.6|1870.3|1878.95|1871.65|1876.4|1869.1|19
1732750300000|2024-11-27 23:31:40|1877.35|1870.05|1879.35|1872.05|1879.85|1872.55|1877.35|1870.05|18
1732750310000|2024-11-27 23:31:50|1879.4|1872.1|1878.25|1870.95|1880.3|1873|1878.15|1870.85|26
1732750320000|2024-11-27 23:32:00|1877.25|1869.95|1876.3|1869|1877.25|1869.95|1876.3|1869|8
1732750330000|2024-11-27 23:32:10|1876.35|1869.05|1876.25|1868.95|1876.5|1869.2|1875.7|1868.4|17
1732750340000|2024-11-27 23:32:20|1875.7|1868.4|1873.35|1866.05|1875.9|1868.6|1873.3|1866|21
1732750350000|2024-11-27 23:32:30|1873.45|1866.15|1874.6|1867.3|1876.05|1868.75|1873.25|1865.95|33
1732750360000|2024-11-27 23:32:40|1874.55|1867.25|1873.35|1866.05|1875.3|1868|1873.25|1865.95|14
1732750370000|2024-11-27 23:32:50|1873.3|1866|1874.87|1867.57|1874.9|1867.6|1873.25|1865.95|29
1732750380000|2024-11-27 23:33:00|1874.25|1866.95|1876.13|1868.83|1876.8|1869.5|1874.25|1866.95|25
1732750390000|2024-11-27 23:33:10|1877.1|1869.8|1876.85|1869.55|1877.35|1870.05|1875.63|1868.33|35
1732750400000|2024-11-27 23:33:20|1876.89|1869.59|1875.75|1868.45|1877.5|1870.2|1875.25|1867.95|33
1732750410000|2024-11-27 23:33:30|1875.5|1868.2|1875.78|1868.48|1876.68|1869.38|1875.3|1868|37
1732750420000|2024-11-27 23:33:40|1875.81|1868.51|1879.6|1872.3|1879.6|1872.3|1875.6|1868.3|26
1732750430000|2024-11-27 23:33:50|1879.91|1872.61|1880.9|1873.6|1880.95|1873.65|1878.6|1871.3|32
1732750440000|2024-11-27 23:34:00|1880.91|1873.61|1880.64|1873.34|1880.95|1873.65|1879.3|1872|37
1732750450000|2024-11-27 23:34:10|1880.55|1873.25|1882.3|1875|1882.65|1875.35|1879.86|1872.56|39
1732750460000|2024-11-27 23:34:20|1882.35|1875.05|1881.76|1874.46|1882.35|1875.05|1880.85|1873.55|36
1732750470000|2024-11-27 23:34:30|1881.71|1874.41|1879.6|1872.3|1882|1874.7|1878.63|1871.33|34
1732750480000|2024-11-27 23:34:40|1879.7|1872.4|1878.05|1870.75|1880.95|1873.65|1878.05|1870.75|30
1732750490000|2024-11-27 23:34:50|1877.8|1870.5|1875.2|1867.9|1877.8|1870.5|1874.75|1867.45|38
1732750500000|2024-11-27 23:35:00|1875.51|1868.21|1874.83|1867.53|1876.43|1869.13|1872.48|1865.18|33
1732750510000|2024-11-27 23:35:10|1874.63|1867.33|1875.55|1868.25|1875.56|1868.26|1873.4|1866.1|36
1732750520000|2024-11-27 23:35:20|1875.96|1868.66|1876.3|1869|1877.75|1870.45|1875.15|1867.85|34
1732750530000|2024-11-27 23:35:30|1876.25|1868.95|1875.34|1868.04|1876.95|1869.65|1873.7|1866.4|32
1732750540000|2024-11-27 23:35:40|1875.5|1868.2|1877.55|1870.25|1877.55|1870.25|1875.4|1868.1|29
1732750550000|2024-11-27 23:35:50|1877.45|1870.15|1875.43|1868.13|1877.45|1870.15|1875.3|1868|36
1732750560000|2024-11-27 23:36:00|1875.6|1868.3|1878.66|1871.36|1879.2|1871.9|1875.6|1868.3|35
1732750570000|2024-11-27 23:36:10|1878.65|1871.35|1877.35|1870.05|1879.1|1871.8|1876.6|1869.3|33
1732750580000|2024-11-27 23:36:20|1877.15|1869.85|1876.25|1868.95|1877.8|1870.5|1875.3|1868|34
1732750590000|2024-11-27 23:36:30|1876.45|1869.15|1879.5|1872.2|1879.85|1872.55|1876.45|1869.15|27
1732750600000|2024-11-27 23:36:40|1879.91|1872.61|1882.5|1875.2|1882.5|1875.2|1879.91|1872.61|31
1732750610000|2024-11-27 23:36:50|1882.4|1875.1|1883.12|1875.82|1883.22|1875.92|1881.4|1874.1|30
1732750620000|2024-11-27 23:37:00|1883.22|1875.92|1881.35|1874.05|1884.65|1877.35|1880.69|1873.39|34
1732750630000|2024-11-27 23:37:10|1881.3|1874|1882.36|1875.06|1882.36|1875.06|1880.35|1873.05|26
1732750640000|2024-11-27 23:37:20|1882.45|1875.15|1883.87|1876.57|1883.87|1876.57|1881.25|1873.95|31
1732750650000|2024-11-27 23:37:30|1882.93|1875.63|1884.49|1877.19|1885.72|1878.42|1882.93|1875.63|32
1732750660000|2024-11-27 23:37:40|1884.67|1877.37|1884.25|1876.95|1885.6|1878.3|1883.65|1876.35|33
1732750670000|2024-11-27 23:37:50|1884.85|1877.55|1885.95|1878.65|1885.95|1878.65|1883.55|1876.25|32
1732750680000|2024-11-27 23:38:00|1885.3|1878|1883.65|1876.35|1886.75|1879.45|1883.65|1876.35|34
1732750690000|2024-11-27 23:38:10|1883.6|1876.3|1883.43|1876.13|1884.5|1877.2|1882.3|1875|30
1732750700000|2024-11-27 23:38:20|1883.48|1876.18|1881.53|1874.23|1884|1876.7|1880.62|1873.32|34
1732750710000|2024-11-27 23:38:30|1881.55|1874.25|1881.15|1873.85|1881.9|1874.6|1880.1|1872.8|28
1732750720000|2024-11-27 23:38:40|1881.53|1874.23|1882.23|1874.93|1883.2|1875.9|1881.15|1873.85|36
1732750730000|2024-11-27 23:38:50|1882.3|1875|1881.15|1873.85|1882.3|1875|1881.05|1873.75|27
1732750740000|2024-11-27 23:39:00|1881.45|1874.15|1877.55|1870.25|1882.2|1874.9|1877.55|1870.25|32
1732750750000|2024-11-27 23:39:10|1877.44|1870.14|1873.6|1866.3|1877.49|1870.19|1872.35|1865.05|36
1732750760000|2024-11-27 23:39:20|1873.54|1866.24|1874.55|1867.25|1875.05|1867.75|1873.15|1865.85|27
1732750770000|2024-11-27 23:39:30|1875.2|1867.9|1875.65|1868.35|1876.25|1868.95|1874.55|1867.25|27
1732750780000|2024-11-27 23:39:40|1876.03|1868.73|1875.45|1868.15|1876.03|1868.73|1874.61|1867.31|32
1732750790000|2024-11-27 23:39:50|1875.76|1868.46|1876.51|1869.21|1877.9|1870.6|1875.74|1868.44|34
1732750800000|2024-11-27 23:40:00|1876.76|1869.46|1878.15|1870.85|1879.1|1871.8|1876.4|1869.1|37
1732750810000|2024-11-27 23:40:10|1877.85|1870.55|1877.5|1870.2|1879|1871.7|1875.35|1868.05|36
1732750820000|2024-11-27 23:40:20|1877.54|1870.24|1872.6|1865.3|1877.9|1870.6|1872.6|1865.3|34
1732750830000|2024-11-27 23:40:30|1873.35|1866.05|1873.57|1866.27|1873.8|1866.5|1872.05|1864.75|30
1732750840000|2024-11-27 23:40:40|1873.6|1866.3|1874.7|1867.4|1875.15|1867.85|1872.73|1865.43|31
1732750850000|2024-11-27 23:40:50|1874.6|1867.3|1876.8|1869.5|1877.95|1870.65|1874.6|1867.3|22
1732750860000|2024-11-27 23:41:00|1877.4|1870.1|1878.5|1871.2|1878.5|1871.2|1875.35|1868.05|31
1732750870000|2024-11-27 23:41:10|1877.76|1870.46|1878.75|1871.45|1879.9|1872.6|1877.5|1870.2|31
1732750880000|2024-11-27 23:41:20|1878.65|1871.35|1878.57|1871.27|1879.95|1872.65|1878.57|1871.27|24
1732750890000|2024-11-27 23:41:30|1879.6|1872.3|1879.9|1872.6|1881.1|1873.8|1878.65|1871.35|31
1732750900000|2024-11-27 23:41:40|1879.53|1872.23|1879.9|1872.6|1880.25|1872.95|1879.4|1872.1|29
1732750910000|2024-11-27 23:41:50|1879.85|1872.55|1877.6|1870.3|1880.15|1872.85|1877.07|1869.77|31
1732750920000|2024-11-27 23:42:00|1877.98|1870.68|1878.85|1871.55|1879.85|1872.55|1877.85|1870.55|25
1732750930000|2024-11-27 23:42:10|1878.9|1871.6|1879.51|1872.21|1881.05|1873.75|1878.5|1871.2|28
1732750940000|2024-11-27 23:42:20|1879.41|1872.11|1878.65|1871.35|1880|1872.7|1878.55|1871.25|23
1732750950000|2024-11-27 23:42:30|1878.95|1871.65|1879.3|1872|1880.25|1872.95|1877.05|1869.75|33
1732750960000|2024-11-27 23:42:40|1879.85|1872.55|1882.52|1875.22|1883.45|1876.15|1878.65|1871.35|37
1732750970000|2024-11-27 23:42:50|1882.47|1875.17|1880.63|1873.33|1882.5|1875.2|1879.3|1872|31
1732750980000|2024-11-27 23:43:00|1880.07|1872.77|1882.6|1875.3|1883.7|1876.4|1879.4|1872.1|38
1732750990000|2024-11-27 23:43:10|1882.67|1875.37|1881.57|1874.27|1883.6|1876.3|1881.35|1874.05|32
1732751000000|2024-11-27 23:43:20|1881.6|1874.3|1882.43|1875.13|1883.82|1876.52|1881.6|1874.3|28
1732751010000|2024-11-27 23:43:30|1882.45|1875.15|1882.9|1875.6|1883|1875.7|1881.55|1874.25|33
1732751020000|2024-11-27 23:43:40|1882.55|1875.25|1879.92|1872.62|1882.55|1875.25|1879.05|1871.75|27
1732751030000|2024-11-27 23:43:50|1879.66|1872.36|1879.79|1872.49|1880.55|1873.25|1878.5|1871.2|27
1732751040000|2024-11-27 23:44:00|1880.32|1873.02|1882|1874.7|1882|1874.7|1879.75|1872.45|28
1732751050000|2024-11-27 23:44:10|1881.83|1874.53|1879.45|1872.15|1882.5|1875.2|1879.15|1871.85|19
1732751060000|2024-11-27 23:44:20|1879.5|1872.2|1878.18|1870.88|1880.45|1873.15|1877.45|1870.15|21
1732751070000|2024-11-27 23:44:30|1878.15|1870.85|1876.63|1869.33|1878.17|1870.87|1876.4|1869.1|21
1732751080000|2024-11-27 23:44:40|1876.8|1869.5|1874.75|1867.45|1876.8|1869.5|1874.7|1867.4|17
1732751090000|2024-11-27 23:44:50|1874.6|1867.3|1875.75|1868.45|1876.5|1869.2|1874.6|1867.3|25
1732751100000|2024-11-27 23:45:00|1875.82|1868.52|1873.8|1866.5|1876.65|1869.35|1873.8|1866.5|34
1732751110000|2024-11-27 23:45:10|1873.75|1866.45|1875.15|1867.85|1875.7|1868.4|1873.55|1866.25|36
1732751120000|2024-11-27 23:45:20|1874.4|1867.1|1873.62|1866.32|1874.88|1867.58|1873.38|1866.08|31
1732751130000|2024-11-27 23:45:30|1873.63|1866.33|1871.61|1864.31|1874.55|1867.25|1871.5|1864.2|32
1732751140000|2024-11-27 23:45:40|1871.64|1864.34|1871.7|1864.4|1872.45|1865.15|1871.55|1864.25|33
1732751150000|2024-11-27 23:45:50|1872.08|1864.78|1871.65|1864.35|1872.45|1865.15|1871.5|1864.2|17
1732751160000|2024-11-27 23:46:00|1871.63|1864.33|1870.65|1863.35|1872.92|1865.62|1869.77|1862.47|38
1732751170000|2024-11-27 23:46:10|1870.52|1863.22|1869.54|1862.24|1870.68|1863.38|1869.51|1862.21|27
1732751180000|2024-11-27 23:46:20|1869.48|1862.18|1869.74|1862.44|1870.3|1863|1869.3|1862|19
1732751190000|2024-11-27 23:46:30|1869.54|1862.24|1869.54|1862.24|1870.2|1862.9|1868.85|1861.55|21
1732751200000|2024-11-27 23:46:40|1869.75|1862.45|1868.93|1861.63|1870.45|1863.15|1868.51|1861.21|31
1732751210000|2024-11-27 23:46:50|1868.43|1861.13|1868.85|1861.55|1868.85|1861.55|1867.7|1860.4|9
1732751220000|2024-11-27 23:47:00|1868.5|1861.2|1868.65|1861.35|1868.85|1861.55|1867.65|1860.35|24
1732751230000|2024-11-27 23:47:10|1867.15|1859.85|1866.22|1858.92|1867.75|1860.45|1866.22|1858.92|28
1732751240000|2024-11-27 23:47:20|1866.17|1858.87|1865.63|1858.33|1866.41|1859.11|1864.5|1857.2|32
1732751250000|2024-11-27 23:47:30|1865.68|1858.38|1865.25|1857.95|1866.3|1859|1865.15|1857.85|31
1732751260000|2024-11-27 23:47:40|1865.63|1858.33|1864.62|1857.32|1865.77|1858.47|1863.78|1856.48|26
1732751270000|2024-11-27 23:47:50|1865.12|1857.82|1864.54|1857.24|1865.12|1857.82|1864.23|1856.93|36
1732751280000|2024-11-27 23:48:00|1864.59|1857.29|1864.45|1857.15|1865.16|1857.86|1863.79|1856.49|31
1732751290000|2024-11-27 23:48:10|1864.5|1857.2|1863.16|1855.86|1864.5|1857.2|1863.16|1855.86|31
1732751300000|2024-11-27 23:48:20|1863.4|1856.1|1864.45|1857.15|1864.53|1857.23|1862.45|1855.15|30
1732751310000|2024-11-27 23:48:30|1864.43|1857.13|1865.15|1857.85|1866.15|1858.85|1864.15|1856.85|27
1732751320000|2024-11-27 23:48:40|1865.35|1858.05|1865.65|1858.35|1867.2|1859.9|1865.25|1857.95|30
1732751330000|2024-11-27 23:48:50|1865.35|1858.05|1864.15|1856.85|1866.43|1859.13|1864.15|1856.85|33
1732751340000|2024-11-27 23:49:00|1864.2|1856.9|1865.2|1857.9|1865.85|1858.55|1864.2|1856.9|37
1732751350000|2024-11-27 23:49:10|1865.35|1858.05|1864.35|1857.05|1866.05|1858.75|1864.19|1856.89|34
1732751360000|2024-11-27 23:49:20|1864.29|1856.99|1864.04|1856.74|1864.44|1857.14|1863.15|1855.85|32
1732751370000|2024-11-27 23:49:30|1864.01|1856.71|1862.94|1855.64|1864.01|1856.71|1862.87|1855.57|29
1732751380000|2024-11-27 23:49:40|1862.97|1855.67|1863.6|1856.3|1863.9|1856.6|1862.97|1855.67|31
1732751390000|2024-11-27 23:49:50|1863.7|1856.4|1863.92|1856.62|1864.4|1857.1|1863.38|1856.08|31
1732751400000|2024-11-27 23:50:00|1863.89|1856.59|1863.81|1856.51|1865.03|1857.73|1863.73|1856.43|33
1732751410000|2024-11-27 23:50:10|1863.72|1856.42|1862.91|1855.61|1864.11|1856.81|1862.8|1855.5|32
1732751420000|2024-11-27 23:50:20|1862.82|1855.52|1864.19|1856.89|1864.29|1856.99|1862.4|1855.1|34
1732751430000|2024-11-27 23:50:30|1864.14|1856.84|1864.38|1857.08|1865.05|1857.75|1864.05|1856.75|35
1732751440000|2024-11-27 23:50:40|1864.15|1856.85|1865.25|1857.95|1865.25|1857.95|1863.95|1856.65|32
1732751450000|2024-11-27 23:50:50|1865.13|1857.83|1865|1857.7|1865.3|1858|1864.87|1857.57|16
1732751460000|2024-11-27 23:51:00|1865.05|1857.75|1864.81|1857.51|1866.4|1859.1|1863.82|1856.52|33
1732751470000|2024-11-27 23:51:10|1864.9|1857.6|1865.9|1858.6|1866.27|1858.97|1864.49|1857.19|27
1732751480000|2024-11-27 23:51:20|1866.08|1858.78|1866.2|1858.9|1867.1|1859.8|1865.83|1858.53|33
1732751490000|2024-11-27 23:51:30|1866.45|1859.15|1866.06|1858.76|1867.03|1859.73|1866.05|1858.75|33
1732751500000|2024-11-27 23:51:40|1866|1858.7|1867.36|1860.06|1867.8|1860.5|1866|1858.7|33
1732751510000|2024-11-27 23:51:50|1867.34|1860.04|1867.7|1860.4|1868.6|1861.3|1867.34|1860.04|28
1732751520000|2024-11-27 23:52:00|1867.76|1860.46|1867.18|1859.88|1868.7|1861.4|1867.18|1859.88|35
1732751530000|2024-11-27 23:52:10|1867.05|1859.75|1867.56|1860.26|1868.1|1860.8|1866.25|1858.95|32
1732751540000|2024-11-27 23:52:20|1867.81|1860.51|1866.76|1859.46|1867.81|1860.51|1866.76|1859.46|31
1732751550000|2024-11-27 23:52:30|1867.05|1859.75|1870.29|1862.99|1870.34|1863.04|1866.89|1859.59|35
1732751560000|2024-11-27 23:52:40|1870.4|1863.1|1873.45|1866.15|1874.2|1866.9|1870.4|1863.1|35
1732751570000|2024-11-27 23:52:50|1873.55|1866.25|1873.74|1866.44|1874.55|1867.25|1873.47|1866.17|33
1732751580000|2024-11-27 23:53:00|1873.8|1866.5|1873.45|1866.15|1875.41|1868.11|1872.83|1865.53|37
1732751590000|2024-11-27 23:53:10|1873.4|1866.1|1870.92|1863.62|1873.45|1866.15|1870.56|1863.26|28
1732751600000|2024-11-27 23:53:20|1870.88|1863.58|1872.95|1865.65|1873.1|1865.8|1870.09|1862.79|32
1732751610000|2024-11-27 23:53:30|1873.62|1866.32|1874.32|1867.02|1874.8|1867.5|1873.62|1866.32|34
1732751620000|2024-11-27 23:53:40|1873.7|1866.4|1875.8|1868.5|1876.75|1869.45|1873.7|1866.4|34
1732751630000|2024-11-27 23:53:50|1876.05|1868.75|1876.29|1868.99|1878.75|1871.45|1875.8|1868.5|35
1732751640000|2024-11-27 23:54:00|1875.81|1868.51|1877.64|1870.34|1878.2|1870.9|1875.81|1868.51|34
1732751650000|2024-11-27 23:54:10|1877.61|1870.31|1877.27|1869.97|1877.85|1870.55|1877.22|1869.92|28
1732751660000|2024-11-27 23:54:20|1877.22|1869.92|1877.35|1870.05|1878.75|1871.45|1877.1|1869.8|30
1732751670000|2024-11-27 23:54:30|1878.17|1870.87|1879.63|1872.33|1880.68|1873.38|1877.95|1870.65|32
1732751680000|2024-11-27 23:54:40|1879.9|1872.6|1881.6|1874.3|1881.81|1874.51|1879.82|1872.52|22
1732751690000|2024-11-27 23:54:50|1881.65|1874.35|1881.35|1874.05|1881.85|1874.55|1880.85|1873.55|26
1732751700000|2024-11-27 23:55:00|1880.83|1873.53|1879.5|1872.2|1881.45|1874.15|1879.25|1871.95|34
1732751710000|2024-11-27 23:55:10|1879.45|1872.15|1880.03|1872.73|1880.03|1872.73|1878.3|1871|31
1732751720000|2024-11-27 23:55:20|1879.83|1872.53|1879.58|1872.28|1879.9|1872.6|1877.9|1870.6|33
1732751730000|2024-11-27 23:55:30|1879.57|1872.27|1878.68|1871.38|1879.68|1872.38|1878.35|1871.05|23
1732751740000|2024-11-27 23:55:40|1878.67|1871.37|1878.67|1871.37|1879.9|1872.6|1878.3|1871|28
1732751750000|2024-11-27 23:55:50|1878.5|1871.2|1876.36|1869.06|1878.75|1871.45|1876.36|1869.06|31
1732751760000|2024-11-27 23:56:00|1876.6|1869.3|1876.4|1869.1|1877.35|1870.05|1875.74|1868.44|36
1732751770000|2024-11-27 23:56:10|1877.2|1869.9|1876.51|1869.21|1877.8|1870.5|1876.4|1869.1|33
1732751780000|2024-11-27 23:56:20|1876.54|1869.24|1875.1|1867.8|1876.83|1869.53|1874.3|1867|33
1732751790000|2024-11-27 23:56:30|1875.4|1868.1|1875.43|1868.13|1875.59|1868.29|1874.3|1867|33
1732751800000|2024-11-27 23:56:40|1873.95|1866.65|1874.46|1867.16|1874.65|1867.35|1873.95|1866.65|26
1732751810000|2024-11-27 23:56:50|1874.51|1867.21|1872.27|1864.97|1875.05|1867.75|1871.8|1864.5|33
1732751820000|2024-11-27 23:57:00|1871.88|1864.58|1869.98|1862.68|1872.25|1864.95|1869.98|1862.68|39
1732751830000|2024-11-27 23:57:10|1870.69|1863.39|1870.6|1863.3|1870.83|1863.53|1869.65|1862.35|33
1732751840000|2024-11-27 23:57:20|1870.9|1863.6|1870.05|1862.75|1871.03|1863.73|1869.3|1862|30
1732751850000|2024-11-27 23:57:30|1870|1862.7|1869.86|1862.56|1870|1862.7|1868.65|1861.35|31
1732751860000|2024-11-27 23:57:40|1869.81|1862.51|1869.9|1862.6|1870.1|1862.8|1869.77|1862.47|19
1732751870000|2024-11-27 23:57:50|1869.55|1862.25|1870.24|1862.94|1870.75|1863.45|1868.7|1861.4|29
1732751880000|2024-11-27 23:58:00|1870.23|1862.93|1870.05|1862.75|1871.18|1863.88|1869.5|1862.2|34
1732751890000|2024-11-27 23:58:10|1870.25|1862.95|1868.48|1861.18|1870.3|1863|1868.48|1861.18|33
1732751900000|2024-11-27 23:58:20|1868.57|1861.27|1869.35|1862.05|1869.45|1862.15|1868.57|1861.27|33
1732751910000|2024-11-27 23:58:30|1869.18|1861.88|1868.95|1861.65|1869.6|1862.3|1868.55|1861.25|27
1732751920000|2024-11-27 23:58:40|1869.35|1862.05|1870.98|1863.68|1870.98|1863.68|1868.62|1861.32|34
1732751930000|2024-11-27 23:58:50|1870.7|1863.4|1870.54|1863.24|1871.2|1863.9|1870.4|1863.1|32
1732751940000|2024-11-27 23:59:00|1871.25|1863.95|1870.4|1863.1|1872.75|1865.45|1870.25|1862.95|32
1732751950000|2024-11-27 23:59:10|1870.35|1863.05|1871.25|1863.95|1871.56|1864.26|1870.28|1862.98|34
1732751960000|2024-11-27 23:59:20|1871.3|1864|1870.57|1863.27|1871.3|1864|1870.54|1863.24|20
1732751970000|2024-11-27 23:59:30|1870.47|1863.17|1870.44|1863.14|1871.95|1864.65|1869.6|1862.3|30
1732751980000|2024-11-27 23:59:40|1870.45|1863.15|1870.4|1863.1|1871.3|1864|1870.4|1863.1|34
1732751990000|2024-11-27 23:59:50|1870.5|1863.2|1869.65|1862.35|1870.78|1863.48|1869.65|1862.35|31
1732752000000|2024-11-28 00:00:00|1869.55|1862.25|1872.15|1864.85|1872.25|1864.95|1869.55|1862.25|28
1732752010000|2024-11-28 00:00:10|1870.3|1863|1871.92|1864.62|1874.03|1866.73|1870.3|1863|36
1732752020000|2024-11-28 00:00:20|1872.1|1864.8|1871.9|1864.6|1873.25|1865.95|1871.6|1864.3|29
1732752030000|2024-11-28 00:00:30|1871.8|1864.5|1872.44|1865.14|1872.9|1865.6|1870.65|1863.35|31
1732752040000|2024-11-28 00:00:40|1872.65|1865.35|1869.9|1862.6|1872.65|1865.35|1869.7|1862.4|31
1732752050000|2024-11-28 00:00:50|1870.58|1863.28|1870.36|1863.06|1871.05|1863.75|1867.7|1860.4|37
1732752060000|2024-11-28 00:01:00|1870.28|1862.98|1869.25|1861.95|1870.95|1863.65|1868.35|1861.05|34
1732752070000|2024-11-28 00:01:10|1869.65|1862.35|1866.48|1859.18|1869.65|1862.35|1866.3|1859|35
1732752080000|2024-11-28 00:01:20|1866.55|1859.25|1864.93|1857.63|1867.16|1859.86|1864.75|1857.45|34
1732752090000|2024-11-28 00:01:30|1864.88|1857.58|1865.2|1857.9|1867.55|1860.25|1864.88|1857.58|39
1732752100000|2024-11-28 00:01:40|1865.41|1858.11|1865.44|1858.14|1866.03|1858.73|1865.2|1857.9|34
1732752110000|2024-11-28 00:01:50|1865.29|1857.99|1863.54|1856.24|1865.3|1858|1863.3|1856|28
1732752120000|2024-11-28 00:02:00|1863.53|1856.23|1863.4|1856.1|1864.7|1857.4|1863.3|1856|28
1732752130000|2024-11-28 00:02:10|1863.08|1855.78|1863.05|1855.75|1864.2|1856.9|1862.72|1855.42|33
1732752140000|2024-11-28 00:02:20|1862.87|1855.57|1865.05|1857.75|1865.75|1858.45|1861.82|1854.52|36
1732752150000|2024-11-28 00:02:30|1865.25|1857.95|1867.54|1860.24|1869.55|1862.25|1865.25|1857.95|34
1732752160000|2024-11-28 00:02:40|1867.48|1860.18|1863.53|1856.23|1867.48|1860.18|1863.1|1855.8|37
1732752170000|2024-11-28 00:02:50|1863.7|1856.4|1865.43|1858.13|1866.15|1858.85|1863.7|1856.4|34
1732752180000|2024-11-28 00:03:00|1865.53|1858.23|1861.2|1853.9|1866.61|1859.31|1861|1853.7|35
1732752190000|2024-11-28 00:03:10|1860.15|1852.85|1861.59|1854.29|1863.33|1856.03|1858.7|1851.4|38
1732752200000|2024-11-28 00:03:20|1861.62|1854.32|1867.37|1860.07|1870.3|1863|1861.62|1854.32|38
1732752210000|2024-11-28 00:03:30|1867.72|1860.42|1863.94|1856.64|1867.72|1860.42|1861.9|1854.6|35
1732752220000|2024-11-28 00:03:40|1863.9|1856.6|1866.47|1859.17|1867.05|1859.75|1863.9|1856.6|34
1732752230000|2024-11-28 00:03:50|1865.89|1858.59|1871.55|1864.25|1873.8|1866.5|1865.66|1858.36|32
1732752240000|2024-11-28 00:04:00|1871.35|1864.05|1869.1|1861.8|1872.9|1865.6|1869|1861.7|34
1732752250000|2024-11-28 00:04:10|1867.52|1860.22|1865.5|1858.2|1868.4|1861.1|1865.35|1858.05|36
1732752260000|2024-11-28 00:04:20|1865.15|1857.85|1866.7|1859.4|1868.55|1861.25|1865.1|1857.8|34
1732752270000|2024-11-28 00:04:30|1865.6|1858.3|1866.3|1859|1866.75|1859.45|1865.35|1858.05|33
1732752280000|2024-11-28 00:04:40|1866.45|1859.15|1865.9|1858.6|1867.45|1860.15|1865.8|1858.5|32
1732752290000|2024-11-28 00:04:50|1866.35|1859.05|1868.55|1861.25|1869.4|1862.1|1866.35|1859.05|29
1732752300000|2024-11-28 00:05:00|1868.51|1861.21|1865.55|1858.25|1868.7|1861.4|1865.5|1858.2|35
1732752310000|2024-11-28 00:05:10|1865.23|1857.93|1864.79|1857.49|1865.55|1858.25|1863.45|1856.15|34
1732752320000|2024-11-28 00:05:20|1865.28|1857.98|1869.21|1861.91|1869.45|1862.15|1864.3|1857|34
1732752330000|2024-11-28 00:05:30|1869.16|1861.86|1872.3|1865|1873.75|1866.45|1869.16|1861.86|33
1732752340000|2024-11-28 00:05:40|1872.15|1864.85|1868.5|1861.2|1873.77|1866.47|1868.18|1860.88|33
1732752350000|2024-11-28 00:05:50|1868.48|1861.18|1865.15|1857.85|1869.6|1862.3|1864.15|1856.85|33
1732752360000|2024-11-28 00:06:00|1864.3|1857|1861.97|1854.67|1864.95|1857.65|1861.4|1854.1|32
1732752370000|2024-11-28 00:06:10|1861.81|1854.51|1864.7|1857.4|1864.7|1857.4|1861.4|1854.1|35
1732752380000|2024-11-28 00:06:20|1864.06|1856.76|1867.65|1860.35|1867.76|1860.46|1863.9|1856.6|34
1732752390000|2024-11-28 00:06:30|1867.43|1860.13|1866.45|1859.15|1868.55|1861.25|1866.45|1859.15|22
1732752400000|2024-11-28 00:06:40|1865.07|1857.77|1862.89|1855.59|1865.07|1857.77|1862.84|1855.54|35
1732752410000|2024-11-28 00:06:50|1863.04|1855.74|1858.35|1851.05|1863.46|1856.16|1858.12|1850.82|39
1732752420000|2024-11-28 00:07:00|1858.45|1851.15|1857.35|1850.05|1858.45|1851.15|1856.35|1849.05|38
1732752430000|2024-11-28 00:07:10|1856.25|1848.95|1857.35|1850.05|1857.35|1850.05|1856.25|1848.95|33
1732752440000|2024-11-28 00:07:20|1856.75|1849.45|1860.4|1853.1|1860.4|1853.1|1856.35|1849.05|40
1732752450000|2024-11-28 00:07:30|1860.15|1852.85|1858.1|1850.8|1860.23|1852.93|1857.4|1850.1|34
1732752460000|2024-11-28 00:07:40|1857.85|1850.55|1857.63|1850.33|1858.9|1851.6|1857.4|1850.1|31
1732752470000|2024-11-28 00:07:50|1857.65|1850.35|1857.88|1850.58|1858.65|1851.35|1856.85|1849.55|30
1732752480000|2024-11-28 00:08:00|1858.39|1851.09|1858.65|1851.35|1859.25|1851.95|1857.84|1850.54|38
1732752490000|2024-11-28 00:08:10|1859.55|1852.25|1861.68|1854.38|1861.69|1854.39|1858.85|1851.55|35
1732752500000|2024-11-28 00:08:20|1861.42|1854.12|1862.57|1855.27|1862.74|1855.44|1860.63|1853.33|34
1732752510000|2024-11-28 00:08:30|1862.71|1855.41|1864.1|1856.8|1864.65|1857.35|1860.52|1853.22|37
1732752520000|2024-11-28 00:08:40|1863.8|1856.5|1863.55|1856.25|1864.4|1857.1|1862.19|1854.89|37
1732752530000|2024-11-28 00:08:50|1862.8|1855.5|1862.15|1854.85|1863.75|1856.45|1862.06|1854.76|32
1732752540000|2024-11-28 00:09:00|1861.71|1854.41|1858.36|1851.06|1861.8|1854.5|1857.7|1850.4|37
1732752550000|2024-11-28 00:09:10|1858.28|1850.98|1859.2|1851.9|1859.6|1852.3|1857.55|1850.25|38
1732752560000|2024-11-28 00:09:20|1859.15|1851.85|1859.95|1852.65|1860.4|1853.1|1858.49|1851.19|34
1732752570000|2024-11-28 00:09:30|1859.25|1851.95|1859.58|1852.28|1860.45|1853.15|1858.45|1851.15|27
1732752580000|2024-11-28 00:09:40|1859.73|1852.43|1859.25|1851.95|1859.95|1852.65|1857.45|1850.15|36
1732752590000|2024-11-28 00:09:50|1858.97|1851.67|1860.25|1852.95|1860.25|1852.95|1857.53|1850.23|36
1732752600000|2024-11-28 00:10:00|1859.97|1852.67|1861.65|1854.35|1861.65|1854.35|1859.45|1852.15|34
1732752610000|2024-11-28 00:10:10|1862.15|1854.85|1863.75|1856.45|1864.25|1856.95|1862.15|1854.85|36
1732752620000|2024-11-28 00:10:20|1863.25|1855.95|1857.63|1850.33|1863.55|1856.25|1857.58|1850.28|37
1732752630000|2024-11-28 00:10:30|1857.8|1850.5|1856.44|1849.14|1858.4|1851.1|1856.26|1848.96|38
1732752640000|2024-11-28 00:10:40|1856.24|1848.94|1855.85|1848.55|1856.58|1849.28|1855.18|1847.88|35
1732752650000|2024-11-28 00:10:50|1855.65|1848.35|1853.7|1846.4|1855.66|1848.36|1853.49|1846.19|37
1732752660000|2024-11-28 00:11:00|1853.3|1846|1857.2|1849.9|1857.2|1849.9|1853.21|1845.91|37
1732752670000|2024-11-28 00:11:10|1856.5|1849.2|1853.45|1846.15|1857.35|1850.05|1853.45|1846.15|36
1732752680000|2024-11-28 00:11:20|1852.71|1845.41|1853.15|1845.85|1854.1|1846.8|1851.38|1844.08|31
1732752690000|2024-11-28 00:11:30|1853.35|1846.05|1853.55|1846.25|1854.3|1847|1852.59|1845.29|38
1732752700000|2024-11-28 00:11:40|1853.3|1846|1852.8|1845.5|1854.96|1847.66|1852.4|1845.1|35
1732752710000|2024-11-28 00:11:50|1852.65|1845.35|1851.75|1844.45|1852.65|1845.35|1850.35|1843.05|33
1732752720000|2024-11-28 00:12:00|1851.58|1844.28|1850.4|1843.1|1852.85|1845.55|1850.4|1843.1|34
1732752730000|2024-11-28 00:12:10|1850.15|1842.85|1852.99|1845.69|1852.99|1845.69|1850.15|1842.85|31
1732752740000|2024-11-28 00:12:20|1852.45|1845.15|1854.33|1847.03|1854.46|1847.16|1852.4|1845.1|37
1732752750000|2024-11-28 00:12:30|1854.43|1847.13|1857.75|1850.45|1858.15|1850.85|1852.4|1845.1|35
1732752760000|2024-11-28 00:12:40|1856.75|1849.45|1861.55|1854.25|1861.55|1854.25|1856.7|1849.4|32
1732752770000|2024-11-28 00:12:50|1861.4|1854.1|1859.85|1852.55|1861.5|1854.2|1859.5|1852.2|25
1732752780000|2024-11-28 00:13:00|1859.5|1852.2|1858.35|1851.05|1861.3|1854|1858.21|1850.91|24
1732752790000|2024-11-28 00:13:10|1858.75|1851.45|1859.43|1852.13|1861.3|1854|1858|1850.7|33
1732752800000|2024-11-28 00:13:20|1859.34|1852.04|1859.4|1852.1|1860.41|1853.11|1859.18|1851.88|27
1732752810000|2024-11-28 00:13:30|1859.49|1852.19|1861.75|1854.45|1862.7|1855.4|1859.15|1851.85|32
1732752820000|2024-11-28 00:13:40|1861.7|1854.4|1861.42|1854.12|1863.25|1855.95|1860.4|1853.1|27
1732752830000|2024-11-28 00:13:50|1861.35|1854.05|1862.65|1855.35|1863.65|1856.35|1861.35|1854.05|34
1732752840000|2024-11-28 00:14:00|1863.57|1856.27|1860.55|1853.25|1864.3|1857|1860.55|1853.25|35
1732752850000|2024-11-28 00:14:10|1860.6|1853.3|1858.15|1850.85|1861.3|1854|1858.15|1850.85|34
1732752860000|2024-11-28 00:14:20|1858.45|1851.15|1856.45|1849.15|1858.55|1851.25|1856.1|1848.8|31
1732752870000|2024-11-28 00:14:30|1856.27|1848.97|1857.7|1850.4|1858.45|1851.15|1856.05|1848.75|32
1732752880000|2024-11-28 00:14:40|1857.75|1850.45|1856.4|1849.1|1858.8|1851.5|1856.4|1849.1|23
1732752890000|2024-11-28 00:14:50|1856.38|1849.08|1853.35|1846.05|1856.38|1849.08|1853.35|1846.05|35
1732752900000|2024-11-28 00:15:00|1853.25|1845.95|1850.02|1842.72|1853.65|1846.35|1849.9|1842.6|31
1732752910000|2024-11-28 00:15:10|1849.97|1842.67|1849.65|1842.35|1852.65|1845.35|1848.5|1841.2|39
1732752920000|2024-11-28 00:15:20|1849.83|1842.53|1851.18|1843.88|1852|1844.7|1849.37|1842.07|35
1732752930000|2024-11-28 00:15:30|1851.92|1844.62|1854.6|1847.3|1855.45|1848.15|1851.73|1844.43|29
1732752940000|2024-11-28 00:15:40|1855.6|1848.3|1855.65|1848.35|1856.6|1849.3|1855.15|1847.85|29
1732752950000|2024-11-28 00:15:50|1855.47|1848.17|1853.44|1846.14|1856.1|1848.8|1853.26|1845.96|30
1732752960000|2024-11-28 00:16:00|1853.6|1846.3|1852.69|1845.39|1854.75|1847.45|1851.4|1844.1|31
1732752970000|2024-11-28 00:16:10|1852.48|1845.18|1854.3|1847|1854.75|1847.45|1852.48|1845.18|31
1732752980000|2024-11-28 00:16:20|1854.4|1847.1|1855.6|1848.3|1855.6|1848.3|1853.1|1845.8|35
1732752990000|2024-11-28 00:16:30|1855.75|1848.45|1854.62|1847.32|1855.75|1848.45|1853.15|1845.85|34
1732753000000|2024-11-28 00:16:40|1854.78|1847.48|1855.7|1848.4|1856.45|1849.15|1854.78|1847.48|32
1732753010000|2024-11-28 00:16:50|1855.66|1848.36|1851.45|1844.15|1855.66|1848.36|1851.12|1843.82|35
1732753020000|2024-11-28 00:17:00|1851.95|1844.65|1854.7|1847.4|1855.25|1847.95|1851.15|1843.85|35
1732753030000|2024-11-28 00:17:10|1854.6|1847.3|1854.85|1847.55|1855.6|1848.3|1853.25|1845.95|32
1732753040000|2024-11-28 00:17:20|1854.5|1847.2|1855.45|1848.15|1855.6|1848.3|1853.3|1846|32
1732753050000|2024-11-28 00:17:30|1855.5|1848.2|1856.97|1849.67|1857.45|1850.15|1855.12|1847.82|35
1732753060000|2024-11-28 00:17:40|1856.93|1849.63|1856.82|1849.52|1858.4|1851.1|1856.15|1848.85|36
1732753070000|2024-11-28 00:17:50|1856.92|1849.62|1855.7|1848.4|1857|1849.7|1855.6|1848.3|38
1732753080000|2024-11-28 00:18:00|1855.57|1848.27|1855.62|1848.32|1856|1848.7|1855.22|1847.92|34
1732753090000|2024-11-28 00:18:10|1855.66|1848.36|1856.41|1849.11|1856.55|1849.25|1853.81|1846.51|37
1732753100000|2024-11-28 00:18:20|1856.33|1849.03|1858.22|1850.92|1859.25|1851.95|1855.86|1848.56|36
1732753110000|2024-11-28 00:18:30|1857.82|1850.52|1857.5|1850.2|1858.17|1850.87|1857.05|1849.75|27
1732753120000|2024-11-28 00:18:40|1857.43|1850.13|1858.58|1851.28|1858.58|1851.28|1857.4|1850.1|28
1732753130000|2024-11-28 00:18:50|1858.46|1851.16|1857.3|1850|1858.46|1851.16|1854.98|1847.68|38
1732753140000|2024-11-28 00:19:00|1857.15|1849.85|1857.58|1850.28|1858.75|1851.45|1856.52|1849.22|35
1732753150000|2024-11-28 00:19:10|1857.95|1850.65|1856.58|1849.28|1858.3|1851|1856.15|1848.85|37
1732753160000|2024-11-28 00:19:20|1857.25|1849.95|1857.4|1850.1|1857.8|1850.5|1856.05|1848.75|34
1732753170000|2024-11-28 00:19:30|1857.35|1850.05|1857.1|1849.8|1857.65|1850.35|1855.77|1848.47|28
1732753180000|2024-11-28 00:19:40|1857.64|1850.34|1858.08|1850.78|1858.85|1851.55|1856.8|1849.5|31
1732753190000|2024-11-28 00:19:50|1857.97|1850.67|1858.88|1851.58|1859.15|1851.85|1857.8|1850.5|33
1732753200000|2024-11-28 00:20:00|1858.92|1851.62|1857.15|1849.85|1859.05|1851.75|1856.83|1849.53|32
1732753210000|2024-11-28 00:20:10|1856.65|1849.35|1857.75|1850.45|1859.1|1851.8|1855.55|1848.25|34
1732753220000|2024-11-28 00:20:20|1857.59|1850.29|1856.55|1849.25|1858.45|1851.15|1855.75|1848.45|36
1732753230000|2024-11-28 00:20:30|1856.66|1849.36|1857.11|1849.81|1857.7|1850.4|1856.15|1848.85|30
1732753240000|2024-11-28 00:20:40|1857.35|1850.05|1855.9|1848.6|1857.35|1850.05|1855.29|1847.99|37
1732753250000|2024-11-28 00:20:50|1856|1848.7|1855.25|1847.95|1856.65|1849.35|1855.25|1847.95|32
1732753260000|2024-11-28 00:21:00|1855.1|1847.8|1854.35|1847.05|1856.05|1848.75|1853.35|1846.05|35
1732753270000|2024-11-28 00:21:10|1854.1|1846.8|1852.85|1845.55|1854.65|1847.35|1852.64|1845.34|31
1732753280000|2024-11-28 00:21:20|1852.82|1845.52|1851.5|1844.2|1853.5|1846.2|1850.7|1843.4|33
1732753290000|2024-11-28 00:21:30|1851.6|1844.3|1850.78|1843.48|1851.8|1844.5|1850.78|1843.48|24
1732753300000|2024-11-28 00:21:40|1850.65|1843.35|1847.61|1840.31|1850.65|1843.35|1846.63|1839.33|29
1732753310000|2024-11-28 00:21:50|1847.64|1840.34|1848.45|1841.15|1848.5|1841.2|1847.15|1839.85|28
1732753320000|2024-11-28 00:22:00|1848.5|1841.2|1848.26|1840.96|1849.5|1842.2|1847.37|1840.07|32
1732753330000|2024-11-28 00:22:10|1849.43|1842.13|1850.41|1843.11|1851.25|1843.95|1848.85|1841.55|34
1732753340000|2024-11-28 00:22:20|1850.45|1843.15|1853.24|1845.94|1853.75|1846.45|1850.45|1843.15|32
1732753350000|2024-11-28 00:22:30|1853.25|1845.95|1852.55|1845.25|1853.55|1846.25|1850.55|1843.25|31
1732753360000|2024-11-28 00:22:40|1852.15|1844.85|1853.9|1846.6|1854.15|1846.85|1852.15|1844.85|29
1732753370000|2024-11-28 00:22:50|1854.15|1846.85|1855.06|1847.76|1855.35|1848.05|1853.38|1846.08|27
1732753380000|2024-11-28 00:23:00|1855.3|1848|1855.58|1848.28|1856.42|1849.12|1855.05|1847.75|33
1732753390000|2024-11-28 00:23:10|1855.56|1848.26|1855.37|1848.07|1857.15|1849.85|1855.37|1848.07|35
1732753400000|2024-11-28 00:23:20|1855.17|1847.87|1859.7|1852.4|1859.7|1852.4|1855.17|1847.87|37
1732753410000|2024-11-28 00:23:30|1859.68|1852.38|1862|1854.7|1862|1854.7|1859.46|1852.16|33
1732753420000|2024-11-28 00:23:40|1861.9|1854.6|1863|1855.7|1863.25|1855.95|1861.48|1854.18|33
1732753430000|2024-11-28 00:23:50|1862.5|1855.2|1862.9|1855.6|1863.4|1856.1|1862.48|1855.18|26
1732753440000|2024-11-28 00:24:00|1863.15|1855.85|1862.49|1855.19|1863.95|1856.65|1862.49|1855.19|31
1732753450000|2024-11-28 00:24:10|1863.05|1855.75|1863.41|1856.11|1864.1|1856.8|1862.43|1855.13|31
1732753460000|2024-11-28 00:24:20|1863.8|1856.5|1865.3|1858|1866.05|1858.75|1863.2|1855.9|33
1732753470000|2024-11-28 00:24:30|1865.25|1857.95|1864.19|1856.89|1865.25|1857.95|1863.87|1856.57|29
1732753480000|2024-11-28 00:24:40|1864|1856.7|1865.3|1858|1866.6|1859.3|1864|1856.7|29
1732753490000|2024-11-28 00:24:50|1865.55|1858.25|1866.51|1859.21|1867.45|1860.15|1865.55|1858.25|33
1732753500000|2024-11-28 00:25:00|1866.52|1859.22|1866.7|1859.4|1867.74|1860.44|1866.34|1859.04|34
1732753510000|2024-11-28 00:25:10|1866.55|1859.25|1868.52|1861.22|1869.1|1861.8|1866.15|1858.85|31
1732753520000|2024-11-28 00:25:20|1868.49|1861.19|1868.65|1861.35|1869.75|1862.45|1868.37|1861.07|27
1732753530000|2024-11-28 00:25:30|1868.47|1861.17|1865.95|1858.65|1868.47|1861.17|1865.95|1858.65|28
1732753540000|2024-11-28 00:25:40|1866.3|1859|1862.55|1855.25|1866.3|1859|1862.55|1855.25|29
1732753550000|2024-11-28 00:25:50|1862.2|1854.9|1864.15|1856.85|1864.55|1857.25|1861.34|1854.04|28
1732753560000|2024-11-28 00:26:00|1864.1|1856.8|1862.65|1855.35|1865.2|1857.9|1862.65|1855.35|34
1732753570000|2024-11-28 00:26:10|1862.6|1855.3|1860.29|1852.99|1862.95|1855.65|1860.15|1852.85|23
1732753580000|2024-11-28 00:26:20|1860.35|1853.05|1860.45|1853.15|1860.85|1853.55|1859.93|1852.63|23
1732753590000|2024-11-28 00:26:30|1860.75|1853.45|1860.58|1853.28|1861.05|1853.75|1860.49|1853.19|27
1732753600000|2024-11-28 00:26:40|1860.48|1853.18|1861.43|1854.13|1862.2|1854.9|1860.43|1853.13|27
1732753610000|2024-11-28 00:26:50|1861.6|1854.3|1861.62|1854.32|1862.15|1854.85|1860.9|1853.6|30
1732753620000|2024-11-28 00:27:00|1861.63|1854.33|1862.51|1855.21|1863.5|1856.2|1861.45|1854.15|27
1732753630000|2024-11-28 00:27:10|1862.7|1855.4|1861.24|1853.94|1862.7|1855.4|1860.5|1853.2|32
1732753640000|2024-11-28 00:27:20|1861.35|1854.05|1862.95|1855.65|1863.25|1855.95|1861.24|1853.94|29
1732753650000|2024-11-28 00:27:30|1862.92|1855.62|1860.27|1852.97|1863.25|1855.95|1860.27|1852.97|23
1732753660000|2024-11-28 00:27:40|1860.59|1853.29|1861.42|1854.12|1861.6|1854.3|1860.27|1852.97|27
1732753670000|2024-11-28 00:27:50|1861.55|1854.25|1859.62|1852.32|1861.55|1854.25|1859.62|1852.32|22
1732753680000|2024-11-28 00:28:00|1859.38|1852.08|1854.45|1847.15|1859.38|1852.08|1853.3|1846|31
1732753690000|2024-11-28 00:28:10|1854.15|1846.85|1854.25|1846.95|1854.45|1847.15|1852.6|1845.3|32
1732753700000|2024-11-28 00:28:20|1854.05|1846.75|1855.15|1847.85|1855.6|1848.3|1852.45|1845.15|30
1732753710000|2024-11-28 00:28:30|1855.5|1848.2|1856.6|1849.3|1857.72|1850.42|1855.5|1848.2|33
1732753720000|2024-11-28 00:28:40|1856.51|1849.21|1858.5|1851.2|1860.15|1852.85|1856.39|1849.09|32
1732753730000|2024-11-28 00:28:50|1858.55|1851.25|1859.16|1851.86|1859.3|1852|1856.6|1849.3|30
1732753740000|2024-11-28 00:29:00|1859.1|1851.8|1858.2|1850.9|1861.45|1854.15|1857.63|1850.33|38
1732753750000|2024-11-28 00:29:10|1858.3|1851|1857.55|1850.25|1858.72|1851.42|1857.25|1849.95|36
1732753760000|2024-11-28 00:29:20|1857.5|1850.2|1856.35|1849.05|1858.2|1850.9|1856.35|1849.05|31
1732753770000|2024-11-28 00:29:30|1857.38|1850.08|1857.46|1850.16|1858.53|1851.23|1857.36|1850.06|30
1732753780000|2024-11-28 00:29:40|1857.48|1850.18|1857.75|1850.45|1858.45|1851.15|1857.13|1849.83|27
1732753790000|2024-11-28 00:29:50|1857.59|1850.29|1857.19|1849.89|1857.95|1850.65|1857.19|1849.89|27
1732753800000|2024-11-28 00:30:00|1857.39|1850.09|1859.7|1852.4|1859.7|1852.4|1857.38|1850.08|34
1732753810000|2024-11-28 00:30:10|1860|1852.7|1860.95|1853.65|1861.3|1854|1858.6|1851.3|30
1732753820000|2024-11-28 00:30:20|1860.9|1853.6|1858.6|1851.3|1861.55|1854.25|1858.5|1851.2|28
1732753830000|2024-11-28 00:30:30|1858.55|1851.25|1855.37|1848.07|1858.85|1851.55|1855.36|1848.06|29
1732753840000|2024-11-28 00:30:40|1855.35|1848.05|1855.15|1847.85|1855.45|1848.15|1853.6|1846.3|34
1732753850000|2024-11-28 00:30:50|1854.55|1847.25|1854.71|1847.41|1855.2|1847.9|1853.42|1846.12|31
1732753860000|2024-11-28 00:31:00|1854.81|1847.51|1855.18|1847.88|1856|1848.7|1854.55|1847.25|30
1732753870000|2024-11-28 00:31:10|1855.12|1847.82|1853.94|1846.64|1856.65|1849.35|1853.35|1846.05|32
1732753880000|2024-11-28 00:31:20|1854|1846.7|1853.39|1846.09|1854.55|1847.25|1853.28|1845.98|34
1732753890000|2024-11-28 00:31:30|1853.55|1846.25|1854.08|1846.78|1854.3|1847|1852.16|1844.86|33
1732753900000|2024-11-28 00:31:40|1854.12|1846.82|1854.47|1847.17|1854.47|1847.17|1852.45|1845.15|37
1732753910000|2024-11-28 00:31:50|1854.75|1847.45|1854.45|1847.15|1855.2|1847.9|1853.35|1846.05|33
1732753920000|2024-11-28 00:32:00|1854.8|1847.5|1853.73|1846.43|1855.25|1847.95|1853.16|1845.86|37
1732753930000|2024-11-28 00:32:10|1853.77|1846.47|1853.87|1846.57|1854.78|1847.48|1853.15|1845.85|35
1732753940000|2024-11-28 00:32:20|1853.95|1846.65|1854.11|1846.81|1854.48|1847.18|1853.45|1846.15|33
1732753950000|2024-11-28 00:32:30|1853.81|1846.51|1852.55|1845.25|1854.9|1847.6|1852.55|1845.25|37
1732753960000|2024-11-28 00:32:40|1853|1845.7|1852.16|1844.86|1853|1845.7|1852.16|1844.86|30
1732753970000|2024-11-28 00:32:50|1852.22|1844.92|1852.85|1845.55|1852.85|1845.55|1852.22|1844.92|26
1732753980000|2024-11-28 00:33:00|1852.7|1845.4|1854.09|1846.79|1854.65|1847.35|1852.7|1845.4|37
1732753990000|2024-11-28 00:33:10|1854.14|1846.84|1851.56|1844.26|1854.25|1846.95|1851.56|1844.26|32
1732754000000|2024-11-28 00:33:20|1851.52|1844.22|1851.29|1843.99|1851.55|1844.25|1850.16|1842.86|30
1732754010000|2024-11-28 00:33:30|1851.17|1843.87|1853.03|1845.73|1853.2|1845.9|1851.15|1843.85|35
1732754020000|2024-11-28 00:33:40|1853.16|1845.86|1851.75|1844.45|1853.75|1846.45|1851.4|1844.1|35
1732754030000|2024-11-28 00:33:50|1851.7|1844.4|1854.74|1847.44|1854.95|1847.65|1851.65|1844.35|33
1732754040000|2024-11-28 00:34:00|1854.9|1847.6|1855.75|1848.45|1856.26|1848.96|1854.68|1847.38|31
1732754050000|2024-11-28 00:34:10|1855.63|1848.33|1853.06|1845.76|1855.7|1848.4|1853.04|1845.74|25
1732754060000|2024-11-28 00:34:20|1852.88|1845.58|1853.21|1845.91|1853.3|1846|1852.1|1844.8|36
1732754070000|2024-11-28 00:34:30|1853.22|1845.92|1854.18|1846.88|1855.76|1848.46|1853.15|1845.85|34
1732754080000|2024-11-28 00:34:40|1854.24|1846.94|1855.29|1847.99|1855.98|1848.68|1854.22|1846.92|36
1732754090000|2024-11-28 00:34:50|1855.04|1847.74|1856.84|1849.54|1857.55|1850.25|1855.04|1847.74|33
1732754100000|2024-11-28 00:35:00|1856.94|1849.64|1857.1|1849.8|1857.4|1850.1|1856.28|1848.98|31
1732754110000|2024-11-28 00:35:10|1857.05|1849.75|1855.25|1847.95|1857.05|1849.75|1854.15|1846.85|34
1732754120000|2024-11-28 00:35:20|1855.02|1847.72|1854.36|1847.06|1855.25|1847.95|1854.1|1846.8|34
1732754130000|2024-11-28 00:35:30|1854.31|1847.01|1856.55|1849.25|1858.1|1850.8|1854.18|1846.88|32
1732754140000|2024-11-28 00:35:40|1856.65|1849.35|1855.58|1848.28|1857.1|1849.8|1855.58|1848.28|36
1732754150000|2024-11-28 00:35:50|1855.42|1848.12|1854.58|1847.28|1855.85|1848.55|1854.42|1847.12|26
1732754160000|2024-11-28 00:36:00|1854.53|1847.23|1856.41|1849.11|1856.7|1849.4|1854.47|1847.17|30
1732754170000|2024-11-28 00:36:10|1856.5|1849.2|1856.61|1849.31|1857.45|1850.15|1856.15|1848.85|24
1732754180000|2024-11-28 00:36:20|1856.59|1849.29|1856|1848.7|1857.5|1850.2|1856|1848.7|28
1732754190000|2024-11-28 00:36:30|1856.29|1848.99|1857.38|1850.08|1857.55|1850.25|1856.05|1848.75|30
1732754200000|2024-11-28 00:36:40|1857.34|1850.04|1851.55|1844.25|1857.45|1850.15|1851.55|1844.25|31
1732754210000|2024-11-28 00:36:50|1852.24|1844.94|1854.53|1847.23|1854.85|1847.55|1852.22|1844.92|31
1732754220000|2024-11-28 00:37:00|1854.61|1847.31|1855.94|1848.64|1856.15|1848.85|1854.26|1846.96|33
1732754230000|2024-11-28 00:37:10|1855.79|1848.49|1855.25|1847.95|1856|1848.7|1854.38|1847.08|31
1732754240000|2024-11-28 00:37:20|1855.35|1848.05|1855.94|1848.64|1856.65|1849.35|1855.25|1847.95|31
1732754250000|2024-11-28 00:37:30|1856.15|1848.85|1853.85|1846.55|1856.85|1849.55|1853.47|1846.17|35
1732754260000|2024-11-28 00:37:40|1853.71|1846.41|1855.47|1848.17|1855.5|1848.2|1852.15|1844.85|33
1732754270000|2024-11-28 00:37:50|1855.57|1848.27|1855.49|1848.19|1855.95|1848.65|1855|1847.7|35
1732754280000|2024-11-28 00:38:00|1855.52|1848.22|1856.34|1849.04|1857.05|1849.75|1855.52|1848.22|36
1732754290000|2024-11-28 00:38:10|1856.39|1849.09|1855.39|1848.09|1856.7|1849.4|1855.15|1847.85|31
1732754300000|2024-11-28 00:38:20|1855.37|1848.07|1856.4|1849.1|1856.75|1849.45|1855.37|1848.07|28
1732754310000|2024-11-28 00:38:30|1856.47|1849.17|1858.55|1851.25|1858.55|1851.25|1856.15|1848.85|32
1732754320000|2024-11-28 00:38:40|1858.12|1850.82|1857.1|1849.8|1858.12|1850.82|1857.05|1849.75|18
1732754330000|2024-11-28 00:38:50|1857.21|1849.91|1857.03|1849.73|1857.4|1850.1|1856.7|1849.4|23
1732754340000|2024-11-28 00:39:00|1856.85|1849.55|1856.4|1849.1|1857.1|1849.8|1855.35|1848.05|29
1732754350000|2024-11-28 00:39:10|1856.27|1848.97|1856.45|1849.15|1857.3|1850|1855.96|1848.66|30
1732754360000|2024-11-28 00:39:20|1856.17|1848.87|1855.25|1847.95|1856.78|1849.48|1854.95|1847.65|37
1732754370000|2024-11-28 00:39:30|1855.35|1848.05|1854.85|1847.55|1855.35|1848.05|1854.6|1847.3|24
1732754380000|2024-11-28 00:39:40|1854.75|1847.45|1856.67|1849.37|1856.75|1849.45|1854.75|1847.45|21
1732754390000|2024-11-28 00:39:50|1856.49|1849.19|1857.6|1850.3|1858.15|1850.85|1856.49|1849.19|20
1732754400000|2024-11-28 00:40:00|1858.17|1850.87|1859.26|1851.96|1859.26|1851.96|1858.17|1850.87|23
1732754410000|2024-11-28 00:40:10|1859.22|1851.92|1858.85|1851.55|1859.3|1852|1858.74|1851.44|19
1732754420000|2024-11-28 00:40:20|1858.9|1851.6|1859.13|1851.83|1859.55|1852.25|1858.9|1851.6|20
1732754430000|2024-11-28 00:40:30|1859.3|1852|1860|1852.7|1860.3|1853|1859.18|1851.88|13
1732754440000|2024-11-28 00:40:40|1859.85|1852.55|1857.55|1850.25|1859.85|1852.55|1857.55|1850.25|31
1732754450000|2024-11-28 00:40:50|1857.91|1850.61|1858.02|1850.72|1858.4|1851.1|1857.15|1849.85|22
1732754460000|2024-11-28 00:41:00|1857.74|1850.44|1856.32|1849.02|1857.8|1850.5|1855.7|1848.4|34
1732754470000|2024-11-28 00:41:10|1856.22|1848.92|1854.41|1847.11|1856.22|1848.92|1854.41|1847.11|25
1732754480000|2024-11-28 00:41:20|1854.3|1847|1853.62|1846.32|1854.3|1847|1853.57|1846.27|32
1732754490000|2024-11-28 00:41:30|1854.13|1846.83|1855.42|1848.12|1856|1848.7|1853.76|1846.46|31
1732754500000|2024-11-28 00:41:40|1855.46|1848.16|1856.8|1849.5|1856.8|1849.5|1855.35|1848.05|30
1732754510000|2024-11-28 00:41:50|1856.75|1849.45|1855.35|1848.05|1856.75|1849.45|1855.35|1848.05|21
1732754520000|2024-11-28 00:42:00|1855.2|1847.9|1854.88|1847.58|1855.2|1847.9|1854.23|1846.93|27
1732754530000|2024-11-28 00:42:10|1854.92|1847.62|1854.35|1847.05|1855.4|1848.1|1854.14|1846.84|30
1732754540000|2024-11-28 00:42:20|1854.25|1846.95|1854.39|1847.09|1854.92|1847.62|1853.35|1846.05|33
1732754550000|2024-11-28 00:42:30|1854.4|1847.1|1853.35|1846.05|1854.4|1847.1|1852.89|1845.59|31
1732754560000|2024-11-28 00:42:40|1853.3|1846|1854.8|1847.5|1856.1|1848.8|1853.1|1845.8|30
1732754570000|2024-11-28 00:42:50|1854.7|1847.4|1855.4|1848.1|1855.45|1848.15|1854.46|1847.16|29
1732754580000|2024-11-28 00:43:00|1855.44|1848.14|1857.37|1850.07|1857.37|1850.07|1855.35|1848.05|28
1732754590000|2024-11-28 00:43:10|1857.35|1850.05|1858.45|1851.15|1859.05|1851.75|1857.35|1850.05|32
1732754600000|2024-11-28 00:43:20|1858.35|1851.05|1855.91|1848.61|1858.35|1851.05|1855.73|1848.43|28
1732754610000|2024-11-28 00:43:30|1856.19|1848.89|1856.28|1848.98|1856.67|1849.37|1855.4|1848.1|30
1732754620000|2024-11-28 00:43:40|1856.33|1849.03|1856.22|1848.92|1856.6|1849.3|1855.93|1848.63|27
1732754630000|2024-11-28 00:43:50|1856.26|1848.96|1856.55|1849.25|1857.3|1850|1856.14|1848.84|32
1732754640000|2024-11-28 00:44:00|1855.75|1848.45|1857.54|1850.24|1857.54|1850.24|1855.75|1848.45|21
1732754650000|2024-11-28 00:44:10|1857.55|1850.25|1855.9|1848.6|1857.59|1850.29|1855.9|1848.6|32
1732754660000|2024-11-28 00:44:20|1855.82|1848.52|1858|1850.7|1858|1850.7|1854.9|1847.6|27
1732754670000|2024-11-28 00:44:30|1857.8|1850.5|1856.2|1848.9|1858|1850.7|1856.16|1848.86|32
1732754680000|2024-11-28 00:44:40|1856.11|1848.81|1855.9|1848.6|1856.5|1849.2|1855.3|1848|29
1732754690000|2024-11-28 00:44:50|1856.1|1848.8|1855.2|1847.9|1856.3|1849|1854.65|1847.35|30
1732754700000|2024-11-28 00:45:00|1854.85|1847.55|1858.4|1851.1|1858.57|1851.27|1854.76|1847.46|33
1732754710000|2024-11-28 00:45:10|1858.38|1851.08|1857.74|1850.44|1859.6|1852.3|1857.31|1850.01|36
1732754720000|2024-11-28 00:45:20|1857.53|1850.23|1857.53|1850.23|1857.86|1850.56|1856.53|1849.23|38
1732754730000|2024-11-28 00:45:30|1857.78|1850.48|1860.15|1852.85|1860.44|1853.14|1857.53|1850.23|35
1732754740000|2024-11-28 00:45:40|1860.1|1852.8|1861|1853.7|1861|1853.7|1859.8|1852.5|35
1732754750000|2024-11-28 00:45:50|1860.95|1853.65|1860.68|1853.38|1860.95|1853.65|1859.5|1852.2|33
1732754760000|2024-11-28 00:46:00|1861.27|1853.97|1863.3|1856|1864|1856.7|1861.27|1853.97|34
1732754770000|2024-11-28 00:46:10|1863.2|1855.9|1863.83|1856.53|1864.57|1857.27|1863.15|1855.85|32
1732754780000|2024-11-28 00:46:20|1863.8|1856.5|1863.29|1855.99|1863.8|1856.5|1861.95|1854.65|36
1732754790000|2024-11-28 00:46:30|1863.7|1856.4|1863.35|1856.05|1864.05|1856.75|1862.77|1855.47|34
1732754800000|2024-11-28 00:46:40|1863.4|1856.1|1859.76|1852.46|1863.4|1856.1|1859.5|1852.2|37
1732754810000|2024-11-28 00:46:50|1859.95|1852.65|1856.59|1849.29|1859.95|1852.65|1856.33|1849.03|37
1732754820000|2024-11-28 00:47:00|1856.32|1849.02|1854.05|1846.75|1856.45|1849.15|1853.15|1845.85|36
1732754830000|2024-11-28 00:47:10|1854.2|1846.9|1854.09|1846.79|1855.43|1848.13|1853.7|1846.4|37
1732754840000|2024-11-28 00:47:20|1854.05|1846.75|1852.62|1845.32|1854.28|1846.98|1852.62|1845.32|38
1732754850000|2024-11-28 00:47:30|1852.69|1845.39|1853.65|1846.35|1854.4|1847.1|1852.4|1845.1|30
1732754860000|2024-11-28 00:47:40|1853.25|1845.95|1857.15|1849.85|1857.15|1849.85|1853.25|1845.95|38
1732754870000|2024-11-28 00:47:50|1857.05|1849.75|1858.09|1850.79|1858.09|1850.79|1856.15|1848.85|33
1732754880000|2024-11-28 00:48:00|1858.15|1850.85|1857.43|1850.13|1859.9|1852.6|1856.82|1849.52|38
1732754890000|2024-11-28 00:48:10|1857.46|1850.16|1858.76|1851.46|1859.25|1851.95|1857.15|1849.85|34
1732754900000|2024-11-28 00:48:20|1858.3|1851|1858.45|1851.15|1859.5|1852.2|1858.15|1850.85|32
1732754910000|2024-11-28 00:48:30|1858.43|1851.13|1857.62|1850.32|1859.05|1851.75|1856.89|1849.59|33
1732754920000|2024-11-28 00:48:40|1857.6|1850.3|1857.38|1850.08|1858.5|1851.2|1857.28|1849.98|27
1732754930000|2024-11-28 00:48:50|1857.37|1850.07|1857.7|1850.4|1857.83|1850.53|1856.8|1849.5|26
1732754940000|2024-11-28 00:49:00|1857.73|1850.43|1853.5|1846.2|1857.83|1850.53|1853.46|1846.16|33
1732754950000|2024-11-28 00:49:10|1853.46|1846.16|1852.93|1845.63|1853.95|1846.65|1852.65|1845.35|32
1732754960000|2024-11-28 00:49:20|1852.9|1845.6|1853.1|1845.8|1853.53|1846.23|1852.4|1845.1|29
1732754970000|2024-11-28 00:49:30|1852.93|1845.63|1850.88|1843.58|1853.65|1846.35|1850.88|1843.58|37
1732754980000|2024-11-28 00:49:40|1850.93|1843.63|1849.37|1842.07|1851.1|1843.8|1849|1841.7|31
1732754990000|2024-11-28 00:49:50|1849.4|1842.1|1848.87|1841.57|1849.85|1842.55|1848.65|1841.35|27
1732755000000|2024-11-28 00:50:00|1848.25|1840.95|1851.6|1844.3|1851.6|1844.3|1848.25|1840.95|35
1732755010000|2024-11-28 00:50:10|1851.3|1844|1851.2|1843.9|1852.85|1845.55|1850.65|1843.35|38
1732755020000|2024-11-28 00:50:20|1851.15|1843.85|1848.32|1841.02|1851.37|1844.07|1848.32|1841.02|30
1732755030000|2024-11-28 00:50:30|1848.5|1841.2|1848.4|1841.1|1848.73|1841.43|1848.26|1840.96|31
1732755040000|2024-11-28 00:50:40|1848.28|1840.98|1848.65|1841.35|1849.62|1842.32|1848.13|1840.83|31
1732755050000|2024-11-28 00:50:50|1849.45|1842.15|1847.72|1840.42|1849.65|1842.35|1847.59|1840.29|26
1732755060000|2024-11-28 00:51:00|1847.8|1840.5|1848.4|1841.1|1848.6|1841.3|1847.4|1840.1|30
1732755070000|2024-11-28 00:51:10|1848.38|1841.08|1850.35|1843.05|1851|1843.7|1847.9|1840.6|33
1732755080000|2024-11-28 00:51:20|1850.45|1843.15|1850.45|1843.15|1850.65|1843.35|1849.58|1842.28|29
1732755090000|2024-11-28 00:51:30|1850.15|1842.85|1849.65|1842.35|1850.19|1842.89|1848.35|1841.05|32
1732755100000|2024-11-28 00:51:40|1850.5|1843.2|1850.48|1843.18|1851.3|1844|1849.65|1842.35|31
1732755110000|2024-11-28 00:51:50|1850.47|1843.17|1850.24|1842.94|1851.57|1844.27|1850.24|1842.94|28
1732755120000|2024-11-28 00:52:00|1850.27|1842.97|1848.87|1841.57|1850.65|1843.35|1848.54|1841.24|36
1732755130000|2024-11-28 00:52:10|1849.02|1841.72|1851.92|1844.62|1852.15|1844.85|1848.87|1841.57|33
1732755140000|2024-11-28 00:52:20|1851.72|1844.42|1849.37|1842.07|1851.82|1844.52|1849.37|1842.07|36
1732755150000|2024-11-28 00:52:30|1849.32|1842.02|1848.38|1841.08|1849.37|1842.07|1848.38|1841.08|27
1732755160000|2024-11-28 00:52:40|1848.35|1841.05|1848.03|1840.73|1848.98|1841.68|1847.94|1840.64|29
1732755170000|2024-11-28 00:52:50|1848.15|1840.85|1848.32|1841.02|1848.7|1841.4|1847.6|1840.3|27
1732755180000|2024-11-28 00:53:00|1848.35|1841.05|1850.43|1843.13|1850.6|1843.3|1848.28|1840.98|34
1732755190000|2024-11-28 00:53:10|1850.8|1843.5|1853.25|1845.95|1854.08|1846.78|1850.8|1843.5|36
1732755200000|2024-11-28 00:53:20|1853.38|1846.08|1854.47|1847.17|1854.63|1847.33|1853.35|1846.05|35
1732755210000|2024-11-28 00:53:30|1854.44|1847.14|1854.35|1847.05|1854.44|1847.14|1852.95|1845.65|36
1732755220000|2024-11-28 00:53:40|1854.37|1847.07|1852.25|1844.95|1854.37|1847.07|1851.37|1844.07|31
1732755230000|2024-11-28 00:53:50|1852.2|1844.9|1851.25|1843.95|1853.05|1845.75|1851.25|1843.95|27
1732755240000|2024-11-28 00:54:00|1850.85|1843.55|1851.03|1843.73|1851.75|1844.45|1850.2|1842.9|38
1732755250000|2024-11-28 00:54:10|1851.1|1843.8|1849.37|1842.07|1851.1|1843.8|1849.25|1841.95|30
1732755260000|2024-11-28 00:54:20|1849.32|1842.02|1849.7|1842.4|1850.4|1843.1|1849.23|1841.93|34
1732755270000|2024-11-28 00:54:30|1849.85|1842.55|1850.92|1843.62|1851.35|1844.05|1849.11|1841.81|37
1732755280000|2024-11-28 00:54:40|1850.88|1843.58|1849.95|1842.65|1851.4|1844.1|1849.69|1842.39|26
1732755290000|2024-11-28 00:54:50|1849.9|1842.6|1851.52|1844.22|1851.52|1844.22|1849.14|1841.84|34
1732755300000|2024-11-28 00:55:00|1851.7|1844.4|1853.75|1846.45|1853.75|1846.45|1851.12|1843.82|38
1732755310000|2024-11-28 00:55:10|1853.8|1846.5|1854.3|1847|1854.72|1847.42|1853.21|1845.91|32
1732755320000|2024-11-28 00:55:20|1854.4|1847.1|1853.34|1846.04|1855.13|1847.83|1853.29|1845.99|24
1732755330000|2024-11-28 00:55:30|1853.25|1845.95|1852.3|1845|1854.75|1847.45|1852.28|1844.98|31
1732755340000|2024-11-28 00:55:40|1852|1844.7|1849.12|1841.82|1852.2|1844.9|1849.12|1841.82|34
1732755350000|2024-11-28 00:55:50|1849.02|1841.72|1849.56|1842.26|1849.65|1842.35|1848.52|1841.22|28
1732755360000|2024-11-28 00:56:00|1849.72|1842.42|1849.35|1842.05|1850.57|1843.27|1849.02|1841.72|35
1732755370000|2024-11-28 00:56:10|1849.26|1841.96|1847.65|1840.35|1849.4|1842.1|1847.65|1840.35|36
1732755380000|2024-11-28 00:56:20|1847.44|1840.14|1850.24|1842.94|1850.6|1843.3|1847.34|1840.04|33
1732755390000|2024-11-28 00:56:30|1850.75|1843.45|1850.58|1843.28|1851.35|1844.05|1849.4|1842.1|33
1732755400000|2024-11-28 00:56:40|1850.53|1843.23|1850.65|1843.35|1851.4|1844.1|1850.23|1842.93|30
1732755410000|2024-11-28 00:56:50|1850.45|1843.15|1849.6|1842.3|1851.56|1844.26|1849.56|1842.26|32
1732755420000|2024-11-28 00:57:00|1849.52|1842.22|1851.44|1844.14|1851.65|1844.35|1849.52|1842.22|35
1732755430000|2024-11-28 00:57:10|1851.15|1843.85|1851.48|1844.18|1852.65|1845.35|1850.43|1843.13|27
1732755440000|2024-11-28 00:57:20|1851.44|1844.14|1849.8|1842.5|1851.65|1844.35|1849.03|1841.73|33
1732755450000|2024-11-28 00:57:30|1849.36|1842.06|1847.26|1839.96|1849.62|1842.32|1847.26|1839.96|31
1732755460000|2024-11-28 00:57:40|1847.31|1840.01|1845.74|1838.44|1847.52|1840.22|1845.7|1838.4|28
1732755470000|2024-11-28 00:57:50|1845.47|1838.17|1846.58|1839.28|1848.35|1841.05|1845.47|1838.17|30
1732755480000|2024-11-28 00:58:00|1845.87|1838.57|1846.82|1839.52|1847.95|1840.65|1845.67|1838.37|31
1732755490000|2024-11-28 00:58:10|1846.5|1839.2|1847.15|1839.85|1847.75|1840.45|1846.11|1838.81|26
1732755500000|2024-11-28 00:58:20|1846.44|1839.14|1846.83|1839.53|1847.81|1840.51|1846.15|1838.85|32
1732755510000|2024-11-28 00:58:30|1847.55|1840.25|1847|1839.7|1848.05|1840.75|1847|1839.7|32
1732755520000|2024-11-28 00:58:40|1846.31|1839.01|1846.53|1839.23|1847|1839.7|1846.08|1838.78|27
1732755530000|2024-11-28 00:58:50|1846.4|1839.1|1845.7|1838.4|1846.56|1839.26|1845.47|1838.17|24
1732755540000|2024-11-28 00:59:00|1845.49|1838.19|1846.1|1838.8|1846.4|1839.1|1845.11|1837.81|34
1732755550000|2024-11-28 00:59:10|1846.08|1838.78|1845.67|1838.37|1846.5|1839.2|1844.95|1837.65|30
1732755560000|2024-11-28 00:59:20|1846.3|1839|1847.8|1840.5|1847.8|1840.5|1846.15|1838.85|29
1732755570000|2024-11-28 00:59:30|1847.6|1840.3|1847.4|1840.1|1847.7|1840.4|1846.68|1839.38|31
1732755580000|2024-11-28 00:59:40|1847.57|1840.27|1847.42|1840.12|1848.61|1841.31|1847.4|1840.1|31
1732755590000|2024-11-28 00:59:50|1847.63|1840.33|1846.2|1838.9|1847.63|1840.33|1845.38|1838.08|31
1732755600000|2024-11-28 01:00:00|1846.03|1838.73|1846.5|1839.2|1846.75|1839.45|1845.38|1838.08|34
1732755610000|2024-11-28 01:00:10|1845.9|1838.6|1847.25|1839.95|1847.6|1840.3|1845.9|1838.6|33
1732755620000|2024-11-28 01:00:20|1846.94|1839.64|1846.55|1839.25|1847.6|1840.3|1846.12|1838.82|26
1732755630000|2024-11-28 01:00:30|1846.38|1839.08|1845.03|1837.73|1846.38|1839.08|1845.03|1837.73|27
1732755640000|2024-11-28 01:00:40|1844.88|1837.58|1847.2|1839.9|1847.3|1840|1844.38|1837.08|30
1732755650000|2024-11-28 01:00:50|1846.47|1839.17|1847|1839.7|1847.65|1840.35|1846.4|1839.1|29
1732755660000|2024-11-28 01:01:00|1846.71|1839.41|1845.78|1838.48|1846.85|1839.55|1845.52|1838.22|31
1732755670000|2024-11-28 01:01:10|1845.05|1837.75|1844.53|1837.23|1845.8|1838.5|1844.37|1837.07|19
1732755680000|2024-11-28 01:01:20|1844.57|1837.27|1847.42|1840.12|1848|1840.7|1844.25|1836.95|29
1732755690000|2024-11-28 01:01:30|1846.65|1839.35|1846.73|1839.43|1847.09|1839.79|1846.15|1838.85|31
1732755700000|2024-11-28 01:01:40|1846.41|1839.11|1848.47|1841.17|1849|1841.7|1846.28|1838.98|30
1732755710000|2024-11-28 01:01:50|1848.66|1841.36|1848.44|1841.14|1849.7|1842.4|1848.19|1840.89|26
1732755720000|2024-11-28 01:02:00|1848.49|1841.19|1848.5|1841.2|1849.7|1842.4|1848.3|1841|29
1732755730000|2024-11-28 01:02:10|1847.75|1840.45|1850.8|1843.5|1850.8|1843.5|1847.75|1840.45|32
1732755740000|2024-11-28 01:02:20|1850.63|1843.33|1852.3|1845|1852.5|1845.2|1850.55|1843.25|37
1732755750000|2024-11-28 01:02:30|1852.03|1844.73|1851|1843.7|1852.4|1845.1|1850.67|1843.37|32
1732755760000|2024-11-28 01:02:40|1850.5|1843.2|1852.55|1845.25|1852.6|1845.3|1850.4|1843.1|28
1732755770000|2024-11-28 01:02:50|1852.2|1844.9|1852.3|1845|1853.6|1846.3|1852.1|1844.8|28
1732755780000|2024-11-28 01:03:00|1852.11|1844.81|1849.9|1842.6|1852.6|1845.3|1849.9|1842.6|35
1732755790000|2024-11-28 01:03:10|1848.85|1841.55|1848.15|1840.85|1849.05|1841.75|1847.25|1839.95|29
1732755800000|2024-11-28 01:03:20|1847.7|1840.4|1850|1842.7|1850|1842.7|1847.7|1840.4|35
1732755810000|2024-11-28 01:03:30|1849.69|1842.39|1847.38|1840.08|1849.7|1842.4|1847.38|1840.08|34
1732755820000|2024-11-28 01:03:40|1846.05|1838.75|1845.5|1838.2|1846.65|1839.35|1845.15|1837.85|30
1732755830000|2024-11-28 01:03:50|1845.43|1838.13|1844.98|1837.68|1847.4|1840.1|1844.85|1837.55|27
1732755840000|2024-11-28 01:04:00|1845|1837.7|1846.62|1839.32|1846.95|1839.65|1844.85|1837.55|29
1732755850000|2024-11-28 01:04:10|1846.45|1839.15|1846.49|1839.19|1847.2|1839.9|1846.03|1838.73|31
1732755860000|2024-11-28 01:04:20|1846.85|1839.55|1844.92|1837.62|1846.85|1839.55|1844.82|1837.52|28
1732755870000|2024-11-28 01:04:30|1845.1|1837.8|1845.75|1838.45|1845.75|1838.45|1844.25|1836.95|21
1732755880000|2024-11-28 01:04:40|1845.85|1838.55|1846.5|1839.2|1847.05|1839.75|1845.15|1837.85|28
1732755890000|2024-11-28 01:04:50|1846.44|1839.14|1844.93|1837.63|1846.55|1839.25|1843.35|1836.05|29
1732755900000|2024-11-28 01:05:00|1844.9|1837.6|1843.4|1836.1|1845.1|1837.8|1843.3|1836|26
1732755910000|2024-11-28 01:05:10|1843.35|1836.05|1843.72|1836.42|1844.45|1837.15|1842.64|1835.34|31
1732755920000|2024-11-28 01:05:20|1843.76|1836.46|1844.25|1836.95|1844.25|1836.95|1842.8|1835.5|29
1732755930000|2024-11-28 01:05:30|1843.93|1836.63|1844.05|1836.75|1844.5|1837.2|1842.75|1835.45|35
1732755940000|2024-11-28 01:05:40|1843.47|1836.17|1844.12|1836.82|1844.65|1837.35|1842.95|1835.65|28
1732755950000|2024-11-28 01:05:50|1844.15|1836.85|1844.3|1837|1845.25|1837.95|1843.9|1836.6|22
1732755960000|2024-11-28 01:06:00|1844|1836.7|1846.05|1838.75|1846.45|1839.15|1842.59|1835.29|36
1732755970000|2024-11-28 01:06:10|1844.95|1837.65|1844.5|1837.2|1845.95|1838.65|1844.35|1837.05|31
1732755980000|2024-11-28 01:06:20|1844.51|1837.21|1845.55|1838.25|1845.6|1838.3|1844.31|1837.01|22
1732755990000|2024-11-28 01:06:30|1845.32|1838.02|1844.1|1836.8|1845.32|1838.02|1843.7|1836.4|26
1732756000000|2024-11-28 01:06:40|1843.75|1836.45|1843.05|1835.75|1844.2|1836.9|1843.05|1835.75|28
1732756010000|2024-11-28 01:06:50|1843|1835.7|1846.1|1838.8|1846.1|1838.8|1842.96|1835.66|31
1732756020000|2024-11-28 01:07:00|1845.56|1838.26|1845.8|1838.5|1846.55|1839.25|1845.51|1838.21|28
1732756030000|2024-11-28 01:07:10|1845.82|1838.52|1843.95|1836.65|1846.7|1839.4|1843.95|1836.65|33
1732756040000|2024-11-28 01:07:20|1843.85|1836.55|1843.2|1835.9|1844.15|1836.85|1842.4|1835.1|32
1732756050000|2024-11-28 01:07:30|1842.7|1835.4|1844.55|1837.25|1845.25|1837.95|1842.7|1835.4|38
1732756060000|2024-11-28 01:07:40|1844.52|1837.22|1845.56|1838.26|1845.7|1838.4|1844.45|1837.15|33
1732756070000|2024-11-28 01:07:50|1844.85|1837.55|1844.5|1837.2|1845.75|1838.45|1843.9|1836.6|25
1732756080000|2024-11-28 01:08:00|1843.9|1836.6|1844.65|1837.35|1845.4|1838.1|1843.03|1835.73|30
1732756090000|2024-11-28 01:08:10|1844|1836.7|1841.93|1834.63|1844.35|1837.05|1841.8|1834.5|34
1732756100000|2024-11-28 01:08:20|1841.83|1834.53|1839.45|1832.15|1842.1|1834.8|1838.75|1831.45|34
1732756110000|2024-11-28 01:08:30|1839.5|1832.2|1837.52|1830.22|1839.95|1832.65|1837.52|1830.22|38
1732756120000|2024-11-28 01:08:40|1837.75|1830.45|1837.53|1830.23|1838.1|1830.8|1837.34|1830.04|28
1732756130000|2024-11-28 01:08:50|1838.05|1830.75|1837.7|1830.4|1838.5|1831.2|1836.75|1829.45|27
1732756140000|2024-11-28 01:09:00|1837.65|1830.35|1838.48|1831.18|1839.8|1832.5|1837.65|1830.35|27
1732756150000|2024-11-28 01:09:10|1838.52|1831.22|1839.48|1832.18|1839.6|1832.3|1837|1829.7|31
1732756160000|2024-11-28 01:09:20|1839.29|1831.99|1838.49|1831.19|1839.3|1832|1837.85|1830.55|32
1732756170000|2024-11-28 01:09:30|1838.47|1831.17|1838.23|1830.93|1838.7|1831.4|1838.23|1830.93|28
1732756180000|2024-11-28 01:09:40|1838.13|1830.83|1837.13|1829.83|1838.13|1830.83|1837.03|1829.73|30
1732756190000|2024-11-28 01:09:50|1837.15|1829.85|1838.4|1831.1|1839.4|1832.1|1836.96|1829.66|25
1732756200000|2024-11-28 01:10:00|1838.35|1831.05|1840.3|1833|1840.35|1833.05|1837.25|1829.95|33
1732756210000|2024-11-28 01:10:10|1840.25|1832.95|1839.9|1832.6|1840.8|1833.5|1839.43|1832.13|31
1732756220000|2024-11-28 01:10:20|1839.8|1832.5|1840.15|1832.85|1841.45|1834.15|1839.3|1832|30
1732756230000|2024-11-28 01:10:30|1840.45|1833.15|1841.07|1833.77|1841.4|1834.1|1840.15|1832.85|26
1732756240000|2024-11-28 01:10:40|1841.08|1833.78|1843.38|1836.08|1843.55|1836.25|1840.8|1833.5|33
1732756250000|2024-11-28 01:10:50|1843.55|1836.25|1846.1|1838.8|1846.45|1839.15|1843.2|1835.9|26
1732756260000|2024-11-28 01:11:00|1845.82|1838.52|1846.3|1839|1846.9|1839.6|1845.28|1837.98|18
1732756270000|2024-11-28 01:11:10|1846.29|1838.99|1844.15|1836.85|1846.65|1839.35|1844.15|1836.85|24
1732756280000|2024-11-28 01:11:20|1844.24|1836.94|1844.55|1837.25|1845.1|1837.8|1843.9|1836.6|25
1732756290000|2024-11-28 01:11:30|1844.76|1837.46|1843.1|1835.8|1844.85|1837.55|1841.73|1834.43|25
1732756300000|2024-11-28 01:11:40|1843.25|1835.95|1843.8|1836.5|1843.83|1836.53|1842.24|1834.94|38
1732756310000|2024-11-28 01:11:50|1844.87|1837.57|1843.7|1836.4|1845.25|1837.95|1843.7|1836.4|18
1732756320000|2024-11-28 01:12:00|1843.75|1836.45|1845.75|1838.45|1847.2|1839.9|1843.75|1836.45|28
1732756330000|2024-11-28 01:12:10|1845.65|1838.35|1843.15|1835.85|1845.75|1838.45|1843.15|1835.85|22
1732756340000|2024-11-28 01:12:20|1843.8|1836.5|1842.64|1835.34|1844.85|1837.55|1842.64|1835.34|28
1732756350000|2024-11-28 01:12:30|1842.62|1835.32|1842.58|1835.28|1843.5|1836.2|1842.28|1834.98|25
1732756360000|2024-11-28 01:12:40|1842.56|1835.26|1843.2|1835.9|1843.2|1835.9|1841.51|1834.21|29
1732756370000|2024-11-28 01:12:50|1842.65|1835.35|1841.65|1834.35|1843.35|1836.05|1841.5|1834.2|29
1732756380000|2024-11-28 01:13:00|1841.5|1834.2|1844.75|1837.45|1844.75|1837.45|1841.3|1834|30
1732756390000|2024-11-28 01:13:10|1844.41|1837.11|1842.98|1835.68|1844.43|1837.13|1841.7|1834.4|22
1732756400000|2024-11-28 01:13:20|1842.63|1835.33|1843.65|1836.35|1844.55|1837.25|1842.3|1835|29
1732756410000|2024-11-28 01:13:30|1844.2|1836.9|1842.3|1835|1844.72|1837.42|1842.3|1835|32
1732756420000|2024-11-28 01:13:40|1842.48|1835.18|1845.52|1838.22|1845.75|1838.45|1842.4|1835.1|26
1732756430000|2024-11-28 01:13:50|1845.55|1838.25|1846.6|1839.3|1846.8|1839.5|1845.15|1837.85|24
1732756440000|2024-11-28 01:14:00|1846.41|1839.11|1845.9|1838.6|1847|1839.7|1845.3|1838|26
1732756450000|2024-11-28 01:14:10|1845.5|1838.2|1846.6|1839.3|1847.1|1839.8|1845.3|1838|26
1732756460000|2024-11-28 01:14:20|1846.5|1839.2|1846.5|1839.2|1846.7|1839.4|1845.7|1838.4|25
1732756470000|2024-11-28 01:14:30|1846.52|1839.22|1844.55|1837.25|1846.92|1839.62|1844.55|1837.25|21
1732756480000|2024-11-28 01:14:40|1844.85|1837.55|1843.41|1836.11|1845.05|1837.75|1842.3|1835|31
1732756490000|2024-11-28 01:14:50|1843.65|1836.35|1844.66|1837.36|1845.61|1838.31|1843.3|1836|21
1732756500000|2024-11-28 01:15:00|1844.75|1837.45|1844.48|1837.18|1845.5|1838.2|1843.15|1835.85|30
1732756510000|2024-11-28 01:15:10|1844.8|1837.5|1847.15|1839.85|1847.15|1839.85|1844.65|1837.35|38
1732756520000|2024-11-28 01:15:20|1847.2|1839.9|1847.13|1839.83|1847.4|1840.1|1846.63|1839.33|21
1732756530000|2024-11-28 01:15:30|1847.2|1839.9|1847.85|1840.55|1847.85|1840.55|1845.15|1837.85|28
1732756540000|2024-11-28 01:15:40|1847.95|1840.65|1849.68|1842.38|1850.1|1842.8|1847.25|1839.95|21
1732756550000|2024-11-28 01:15:50|1849.6|1842.3|1850.83|1843.53|1851.15|1843.85|1849.05|1841.75|28
1732756560000|2024-11-28 01:16:00|1850.79|1843.49|1851.12|1843.82|1851.45|1844.15|1850.11|1842.81|32
1732756570000|2024-11-28 01:16:10|1850.61|1843.31|1850.59|1843.29|1852.78|1845.48|1850.4|1843.1|30
1732756580000|2024-11-28 01:16:20|1850.49|1843.19|1851.52|1844.22|1851.8|1844.5|1850|1842.7|31
1732756590000|2024-11-28 01:16:30|1851.5|1844.2|1849.73|1842.43|1851.5|1844.2|1849.66|1842.36|22
1732756600000|2024-11-28 01:16:40|1849.66|1842.36|1850.6|1843.3|1851.1|1843.8|1849.66|1842.36|27
1732756610000|2024-11-28 01:16:50|1850.66|1843.36|1851.92|1844.62|1852.25|1844.95|1850.32|1843.02|29
1732756620000|2024-11-28 01:17:00|1851.87|1844.57|1850.4|1843.1|1852.2|1844.9|1848.71|1841.41|34
1732756630000|2024-11-28 01:17:10|1850.79|1843.49|1851.7|1844.4|1852.88|1845.58|1850.63|1843.33|27
1732756640000|2024-11-28 01:17:20|1851.09|1843.79|1852.13|1844.83|1852.28|1844.98|1850.91|1843.61|24
1732756650000|2024-11-28 01:17:30|1852.3|1845|1851.04|1843.74|1852.3|1845|1851.04|1843.74|22
1732756660000|2024-11-28 01:17:40|1851.01|1843.71|1846.9|1839.6|1851.2|1843.9|1846.15|1838.85|31
1732756670000|2024-11-28 01:17:50|1847|1839.7|1849.58|1842.28|1849.58|1842.28|1847|1839.7|36
1732756680000|2024-11-28 01:18:00|1849.59|1842.29|1848.63|1841.33|1849.7|1842.4|1847.55|1840.25|33
1732756690000|2024-11-28 01:18:10|1848.8|1841.5|1848.92|1841.62|1849.25|1841.95|1847.25|1839.95|31
1732756700000|2024-11-28 01:18:20|1848.87|1841.57|1848.75|1841.45|1850.35|1843.05|1848.62|1841.32|28
1732756710000|2024-11-28 01:18:30|1848.8|1841.5|1848.63|1841.33|1849.37|1842.07|1848.46|1841.16|27
1732756720000|2024-11-28 01:18:40|1848.46|1841.16|1848.58|1841.28|1848.86|1841.56|1848.26|1840.96|28
1732756730000|2024-11-28 01:18:50|1848.48|1841.18|1849|1841.7|1849.25|1841.95|1848.45|1841.15|15
1732756740000|2024-11-28 01:19:00|1849.13|1841.83|1850.2|1842.9|1850.2|1842.9|1848.65|1841.35|27
1732756750000|2024-11-28 01:19:10|1850.25|1842.95|1849.05|1841.75|1851.11|1843.81|1848.49|1841.19|31
1732756760000|2024-11-28 01:19:20|1849.15|1841.85|1850.92|1843.62|1851.05|1843.75|1848.87|1841.57|31
1732756770000|2024-11-28 01:19:30|1850.87|1843.57|1849.61|1842.31|1851.21|1843.91|1849.61|1842.31|29
1732756780000|2024-11-28 01:19:40|1849.8|1842.5|1849.54|1842.24|1850.4|1843.1|1849.36|1842.06|31
1732756790000|2024-11-28 01:19:50|1849.49|1842.19|1849.29|1841.99|1849.66|1842.36|1849.09|1841.79|24
1732756800000|2024-11-28 01:20:00|1848.94|1841.64|1849.33|1842.03|1849.33|1842.03|1847.28|1839.98|36
1732756810000|2024-11-28 01:20:10|1849.21|1841.91|1849.65|1842.35|1850|1842.7|1848.25|1840.95|33
1732756820000|2024-11-28 01:20:20|1849.95|1842.65|1850.75|1843.45|1851.75|1844.45|1849.3|1842|32
1732756830000|2024-11-28 01:20:30|1850.5|1843.2|1851.7|1844.4|1851.73|1844.43|1849.53|1842.23|25
1732756840000|2024-11-28 01:20:40|1851.72|1844.42|1849.92|1842.62|1852.2|1844.9|1849.92|1842.62|19
1732756850000|2024-11-28 01:20:50|1849.61|1842.31|1850.3|1843|1850.35|1843.05|1849.41|1842.11|23
1732756860000|2024-11-28 01:21:00|1850|1842.7|1849.9|1842.6|1850.5|1843.2|1848.55|1841.25|29
1732756870000|2024-11-28 01:21:10|1849.58|1842.28|1849.7|1842.4|1850.84|1843.54|1849.15|1841.85|21
1732756880000|2024-11-28 01:21:20|1850.1|1842.8|1847.45|1840.15|1850.13|1842.83|1847.3|1840|34
1732756890000|2024-11-28 01:21:30|1847.35|1840.05|1849.7|1842.4|1849.71|1842.41|1847.35|1840.05|31
1732756900000|2024-11-28 01:21:40|1849.65|1842.35|1848.75|1841.45|1849.92|1842.62|1848.52|1841.22|26
1732756910000|2024-11-28 01:21:50|1848.62|1841.32|1849.95|1842.65|1849.95|1842.65|1848.59|1841.29|31
1732756920000|2024-11-28 01:22:00|1849.85|1842.55|1848.16|1840.86|1849.85|1842.55|1847.8|1840.5|33
1732756930000|2024-11-28 01:22:10|1848.11|1840.81|1848.65|1841.35|1849.95|1842.65|1847.35|1840.05|30
1732756940000|2024-11-28 01:22:20|1848.54|1841.24|1851.05|1843.75|1851.19|1843.89|1848.54|1841.24|33
1732756950000|2024-11-28 01:22:30|1850.87|1843.57|1851.66|1844.36|1852.28|1844.98|1850.75|1843.45|35
1732756960000|2024-11-28 01:22:40|1851.5|1844.2|1851.18|1843.88|1852.65|1845.35|1850.56|1843.26|24
1732756970000|2024-11-28 01:22:50|1851|1843.7|1852.05|1844.75|1852.35|1845.05|1850.55|1843.25|21
1732756980000|2024-11-28 01:23:00|1852|1844.7|1852.78|1845.48|1853.35|1846.05|1851.6|1844.3|28
1732756990000|2024-11-28 01:23:10|1852.75|1845.45|1849.85|1842.55|1853.4|1846.1|1849.65|1842.35|26
1732757000000|2024-11-28 01:23:20|1850|1842.7|1850.7|1843.4|1851.65|1844.35|1849.9|1842.6|21
1732757010000|2024-11-28 01:23:30|1850.73|1843.43|1850.05|1842.75|1851.25|1843.95|1849.55|1842.25|18
1732757020000|2024-11-28 01:23:40|1849.35|1842.05|1849.04|1841.74|1849.35|1842.05|1848.25|1840.95|23
1732757030000|2024-11-28 01:23:50|1848.92|1841.62|1850.1|1842.8|1850.2|1842.9|1848.86|1841.56|28
1732757040000|2024-11-28 01:24:00|1850.15|1842.85|1847.8|1840.5|1850.15|1842.85|1847.65|1840.35|31
1732757050000|2024-11-28 01:24:10|1847.75|1840.45|1849.35|1842.05|1849.78|1842.48|1847.65|1840.35|23
1732757060000|2024-11-28 01:24:20|1849.56|1842.26|1851.12|1843.82|1851.13|1843.83|1848.8|1841.5|28
1732757070000|2024-11-28 01:24:30|1850.97|1843.67|1847.7|1840.4|1850.97|1843.67|1847.7|1840.4|29
1732757080000|2024-11-28 01:24:40|1847.3|1840|1847.69|1840.39|1848.1|1840.8|1846.35|1839.05|27
1732757090000|2024-11-28 01:24:50|1847.77|1840.47|1848.3|1841|1848.77|1841.47|1847.73|1840.43|24
1732757100000|2024-11-28 01:25:00|1848.4|1841.1|1847.7|1840.4|1849.05|1841.75|1847.4|1840.1|27
1732757110000|2024-11-28 01:25:10|1847.85|1840.55|1848.3|1841|1849.83|1842.53|1847.7|1840.4|31
1732757120000|2024-11-28 01:25:20|1848.88|1841.58|1848.55|1841.25|1849.75|1842.45|1847.7|1840.4|28
1732757130000|2024-11-28 01:25:30|1849.48|1842.18|1848.3|1841|1850.1|1842.8|1848.3|1841|31
1732757140000|2024-11-28 01:25:40|1848.35|1841.05|1850.43|1843.13|1850.77|1843.47|1848.25|1840.95|32
1732757150000|2024-11-28 01:25:50|1850.23|1842.93|1850.6|1843.3|1850.92|1843.62|1849.55|1842.25|31
1732757160000|2024-11-28 01:26:00|1850.57|1843.27|1849.88|1842.58|1850.74|1843.44|1849.55|1842.25|25
1732757170000|2024-11-28 01:26:10|1849.92|1842.62|1850.89|1843.59|1851.13|1843.83|1848.3|1841|27
1732757180000|2024-11-28 01:26:20|1851.11|1843.81|1852.41|1845.11|1852.57|1845.27|1850.85|1843.55|32
1732757190000|2024-11-28 01:26:30|1852.06|1844.76|1852.44|1845.14|1852.75|1845.45|1851.3|1844|27
1732757200000|2024-11-28 01:26:40|1852.5|1845.2|1854.55|1847.25|1854.55|1847.25|1852.4|1845.1|30
1732757210000|2024-11-28 01:26:50|1854.4|1847.1|1854.47|1847.17|1854.5|1847.2|1852.45|1845.15|35
1732757220000|2024-11-28 01:27:00|1854.7|1847.4|1856.38|1849.08|1856.5|1849.2|1854.49|1847.19|30
1732757230000|2024-11-28 01:27:10|1856.53|1849.23|1855.4|1848.1|1857.2|1849.9|1855.35|1848.05|29
1732757240000|2024-11-28 01:27:20|1856|1848.7|1852.58|1845.28|1856.2|1848.9|1852.45|1845.15|24
1732757250000|2024-11-28 01:27:30|1852.53|1845.23|1852.25|1844.95|1852.58|1845.28|1851.4|1844.1|20
1732757260000|2024-11-28 01:27:40|1852.3|1845|1853.55|1846.25|1854.7|1847.4|1851.65|1844.35|27
1732757270000|2024-11-28 01:27:50|1853.5|1846.2|1852.66|1845.36|1854.1|1846.8|1852.55|1845.25|25
1732757280000|2024-11-28 01:28:00|1852.64|1845.34|1852.1|1844.8|1852.9|1845.6|1851.3|1844|30
1732757290000|2024-11-28 01:28:10|1852.13|1844.83|1854.15|1846.85|1854.35|1847.05|1851.65|1844.35|21
1732757300000|2024-11-28 01:28:20|1854.55|1847.25|1854.4|1847.1|1854.85|1847.55|1854.25|1846.95|8
1732757310000|2024-11-28 01:28:30|1854.45|1847.15|1852.15|1844.85|1855.3|1848|1852.15|1844.85|18
1732757320000|2024-11-28 01:28:40|1852.3|1845|1853.4|1846.1|1854.45|1847.15|1852.3|1845|26
1732757330000|2024-11-28 01:28:50|1853.35|1846.05|1853.6|1846.3|1854.85|1847.55|1853.15|1845.85|20
1732757340000|2024-11-28 01:29:00|1853.15|1845.85|1853.15|1845.85|1853.7|1846.4|1853.15|1845.85|11
1732757350000|2024-11-28 01:29:10|1853.3|1846|1851.3|1844|1854|1846.7|1851.25|1843.95|15
1732757360000|2024-11-28 01:29:20|1851.35|1844.05|1852.35|1845.05|1852.45|1845.15|1851.3|1844|15
1732757370000|2024-11-28 01:29:30|1852.3|1845|1853.15|1845.85|1853.6|1846.3|1852.3|1845|14
1732757380000|2024-11-28 01:29:40|1853.45|1846.15|1852.35|1845.05|1853.45|1846.15|1852.35|1845.05|15
1732757390000|2024-11-28 01:29:50|1852.7|1845.4|1851.15|1843.85|1853.3|1846|1851.15|1843.85|19
1732757400000|2024-11-28 01:30:00|1851.3|1844|1848.5|1841.2|1852|1844.7|1848.5|1841.2|18
1732757410000|2024-11-28 01:30:10|1848.59|1841.29|1847.5|1840.2|1849.15|1841.85|1847.5|1840.2|9
1732757420000|2024-11-28 01:30:20|1847.8|1840.5|1845.45|1838.15|1847.95|1840.65|1845.45|1838.15|21
1732757430000|2024-11-28 01:30:30|1845.6|1838.3|1844.85|1837.55|1845.6|1838.3|1844.45|1837.15|12
1732757440000|2024-11-28 01:30:40|1845.25|1837.95|1843.65|1836.35|1845.3|1838|1843.25|1835.95|27
1732757450000|2024-11-28 01:30:50|1844.15|1836.85|1842.65|1835.35|1844.15|1836.85|1842.3|1835|10
1732757460000|2024-11-28 01:31:00|1842.35|1835.05|1841.55|1834.25|1842.56|1835.26|1841.3|1834|26
1732757470000|2024-11-28 01:31:10|1841.63|1834.33|1838.65|1831.35|1841.85|1834.55|1838.52|1831.22|27
1732757480000|2024-11-28 01:31:20|1838.3|1831|1838.3|1831|1838.55|1831.25|1838.3|1831|13
1732757490000|2024-11-28 01:31:30|1838.63|1831.33|1839.3|1832|1839.65|1832.35|1838.58|1831.28|21
1732757500000|2024-11-28 01:31:40|1839.35|1832.05|1841.62|1834.32|1841.65|1834.35|1839.3|1832|22
1732757510000|2024-11-28 01:31:50|1841.63|1834.33|1841.45|1834.15|1842.05|1834.75|1840.5|1833.2|22
1732757520000|2024-11-28 01:32:00|1841.48|1834.18|1842.7|1835.4|1844.2|1836.9|1841.48|1834.18|21
1732757530000|2024-11-28 01:32:10|1842.59|1835.29|1841.15|1833.85|1843.74|1836.44|1841.15|1833.85|16
1732757540000|2024-11-28 01:32:20|1841.3|1834|1840.18|1832.88|1841.95|1834.65|1839.55|1832.25|25
1732757550000|2024-11-28 01:32:30|1840.3|1833|1842.15|1834.85|1842.85|1835.55|1840.15|1832.85|23
1732757560000|2024-11-28 01:32:40|1841.15|1833.85|1840.95|1833.65|1841.72|1834.42|1840.65|1833.35|10
1732757570000|2024-11-28 01:32:50|1840.68|1833.38|1841.5|1834.2|1841.75|1834.45|1840.55|1833.25|18
1732757580000|2024-11-28 01:33:00|1841.45|1834.15|1841.95|1834.65|1843.35|1836.05|1841.4|1834.1|21
1732757590000|2024-11-28 01:33:10|1842.6|1835.3|1841.15|1833.85|1843.35|1836.05|1841.15|1833.85|18
1732757600000|2024-11-28 01:33:20|1841.47|1834.17|1841.85|1834.55|1841.85|1834.55|1840.5|1833.2|23
1732757610000|2024-11-28 01:33:30|1841.66|1834.36|1841.66|1834.36|1843.3|1836|1841.63|1834.33|19
1732757620000|2024-11-28 01:33:40|1841.68|1834.38|1843.85|1836.55|1844.73|1837.43|1841.63|1834.33|24
1732757630000|2024-11-28 01:33:50|1843.9|1836.6|1844.4|1837.1|1844.88|1837.58|1843.5|1836.2|22
1732757640000|2024-11-28 01:34:00|1843.8|1836.5|1845.8|1838.5|1846.75|1839.45|1843.8|1836.5|25
1732757650000|2024-11-28 01:34:10|1845.5|1838.2|1841.65|1834.35|1845.5|1838.2|1841.35|1834.05|28
1732757660000|2024-11-28 01:34:20|1841.3|1834|1842.57|1835.27|1842.57|1835.27|1841.3|1834|10
1732757670000|2024-11-28 01:34:30|1842.59|1835.29|1843.05|1835.75|1843.05|1835.75|1841.67|1834.37|23
1732757680000|2024-11-28 01:34:40|1842.53|1835.23|1843.57|1836.27|1844.05|1836.75|1842.45|1835.15|27
1732757690000|2024-11-28 01:34:50|1842.74|1835.44|1842.15|1834.85|1843.72|1836.42|1842.15|1834.85|23
1732757700000|2024-11-28 01:35:00|1842.9|1835.6|1844|1836.7|1844.45|1837.15|1842.3|1835|28
1732757710000|2024-11-28 01:35:10|1844.18|1836.88|1843.53|1836.23|1844.21|1836.91|1843.15|1835.85|24
1732757720000|2024-11-28 01:35:20|1844.1|1836.8|1843.65|1836.35|1844.1|1836.8|1842.35|1835.05|25
1732757730000|2024-11-28 01:35:30|1843.15|1835.85|1843.65|1836.35|1844.4|1837.1|1843.15|1835.85|13
1732757740000|2024-11-28 01:35:40|1843.15|1835.85|1843.15|1835.85|1843.85|1836.55|1841.4|1834.1|25
1732757750000|2024-11-28 01:35:50|1843.65|1836.35|1843.15|1835.85|1843.65|1836.35|1842.8|1835.5|11
1732757760000|2024-11-28 01:36:00|1843.4|1836.1|1843.65|1836.35|1843.65|1836.35|1843.15|1835.85|10
1732757770000|2024-11-28 01:36:10|1843.3|1836|1846.35|1839.05|1847.04|1839.74|1843.3|1836|30
1732757780000|2024-11-28 01:36:20|1846.52|1839.22|1846.35|1839.05|1847.05|1839.75|1845.3|1838|22
1732757790000|2024-11-28 01:36:30|1846.3|1839|1847.35|1840.05|1848.25|1840.95|1846.3|1839|23
1732757800000|2024-11-28 01:36:40|1848.05|1840.75|1849.45|1842.15|1849.9|1842.6|1847.57|1840.27|8
1732757810000|2024-11-28 01:36:50|1849.4|1842.1|1849.53|1842.23|1849.62|1842.32|1849.15|1841.85|18
1732757820000|2024-11-28 01:37:00|1850.05|1842.75|1849.24|1841.94|1850.95|1843.65|1847.35|1840.05|29
1732757830000|2024-11-28 01:37:10|1849.15|1841.85|1849.4|1842.1|1849.76|1842.46|1848.52|1841.22|18
1732757840000|2024-11-28 01:37:20|1849.55|1842.25|1850.15|1842.85|1850.9|1843.6|1848.9|1841.6|11
1732757850000|2024-11-28 01:37:30|1850.95|1843.65|1850.55|1843.25|1851.92|1844.62|1849.65|1842.35|24
1732757860000|2024-11-28 01:37:40|1850.45|1843.15|1849.85|1842.55|1851.6|1844.3|1849.45|1842.15|24
1732757870000|2024-11-28 01:37:50|1849.9|1842.6|1850.4|1843.1|1851.25|1843.95|1849.4|1842.1|29
1732757880000|2024-11-28 01:38:00|1851|1843.7|1851.15|1843.85|1851.8|1844.5|1849.75|1842.45|16
1732757890000|2024-11-28 01:38:10|1851.65|1844.35|1850.15|1842.85|1852.35|1845.05|1849.65|1842.35|14
1732757900000|2024-11-28 01:38:20|1850.65|1843.35|1849.65|1842.35|1850.65|1843.35|1849.15|1841.85|22
1732757910000|2024-11-28 01:38:30|1849.9|1842.6|1848|1840.7|1850.17|1842.87|1848|1840.7|24
1732757920000|2024-11-28 01:38:40|1847.65|1840.35|1847.5|1840.2|1847.87|1840.57|1845.85|1838.55|28
1732757930000|2024-11-28 01:38:50|1847.46|1840.16|1847.95|1840.65|1848.79|1841.49|1847.1|1839.8|12
1732757940000|2024-11-28 01:39:00|1847.9|1840.6|1846.3|1839|1847.9|1840.6|1845.5|1838.2|22
1732757950000|2024-11-28 01:39:10|1847.7|1840.4|1847.35|1840.05|1849.4|1842.1|1846.75|1839.45|28
1732757960000|2024-11-28 01:39:20|1848.24|1840.94|1847.6|1840.3|1849|1841.7|1847.35|1840.05|20
1732757970000|2024-11-28 01:39:30|1847.5|1840.2|1849.25|1841.95|1850.23|1842.93|1847.5|1840.2|17
1732757980000|2024-11-28 01:39:40|1850.4|1843.1|1849.15|1841.85|1851.1|1843.8|1849.15|1841.85|13
1732757990000|2024-11-28 01:39:50|1849.6|1842.3|1848.15|1840.85|1849.6|1842.3|1848.15|1840.85|10
1732758000000|2024-11-28 01:40:00|1848.28|1840.98|1847.65|1840.35|1848.28|1840.98|1847.15|1839.85|6
1732758010000|2024-11-28 01:40:10|1847.75|1840.45|1847.4|1840.1|1847.9|1840.6|1846.95|1839.65|13
1732758020000|2024-11-28 01:40:20|1847.5|1840.2|1849|1841.7|1849.25|1841.95|1847.5|1840.2|17
1732758030000|2024-11-28 01:40:30|1848.9|1841.6|1847.25|1839.95|1848.9|1841.6|1847.25|1839.95|12
1732758040000|2024-11-28 01:40:40|1847.05|1839.75|1845.75|1838.45|1847.3|1840|1845.75|1838.45|10
1732758050000|2024-11-28 01:40:50|1845.45|1838.15|1845.05|1837.75|1845.45|1838.15|1845|1837.7|10
1732758060000|2024-11-28 01:41:00|1845|1837.7|1842.05|1834.75|1845|1837.7|1842.05|1834.75|10
1732758070000|2024-11-28 01:41:10|1842.2|1834.9|1842.4|1835.1|1842.4|1835.1|1842.2|1834.9|6
1732758080000|2024-11-28 01:41:20|1842.85|1835.55|1842.85|1835.55|1842.95|1835.65|1842.85|1835.55|3
1732758090000|2024-11-28 01:41:30|1842.9|1835.6|1844.15|1836.85|1844.15|1836.85|1842.85|1835.55|11
1732758100000|2024-11-28 01:41:40|1844.45|1837.15|1842.1|1834.8|1844.45|1837.15|1842.1|1834.8|6
1732758110000|2024-11-28 01:41:50|1841.95|1834.65|1841.85|1834.55|1841.95|1834.65|1841.65|1834.35|3
1732758120000|2024-11-28 01:42:00|1841.3|1834|1840.75|1833.45|1841.35|1834.05|1840.75|1833.45|5
1732758130000|2024-11-28 01:42:10|1840.65|1833.35|1841.9|1834.6|1841.9|1834.6|1840.65|1833.35|4
1732758140000|2024-11-28 01:42:20|1841.6|1834.3|1841.05|1833.75|1842.45|1835.15|1841.05|1833.75|15
1732758150000|2024-11-28 01:42:30|1841.2|1833.9|1839.65|1832.35|1841.3|1834|1839.65|1832.35|12
1732758160000|2024-11-28 01:42:40|1839.8|1832.5|1840.65|1833.35|1840.8|1833.5|1839.8|1832.5|5
1732758170000|2024-11-28 01:42:50|1841.35|1834.05|1839.65|1832.35|1841.35|1834.05|1839.6|1832.3|10
1732758180000|2024-11-28 01:43:00|1839.7|1832.4|1840.95|1833.65|1840.95|1833.65|1839.7|1832.4|4
1732758190000|2024-11-28 01:43:10|1841.15|1833.85|1841.75|1834.45|1841.75|1834.45|1841.15|1833.85|3
1732758200000|2024-11-28 01:43:20|1842.05|1834.75|1842.3|1835|1842.35|1835.05|1841.75|1834.45|12
1732758210000|2024-11-28 01:43:30|1842.05|1834.75|1842.65|1835.35|1842.8|1835.5|1841.8|1834.5|8
1732758220000|2024-11-28 01:43:40|1842.85|1835.55|1844.4|1837.1|1844.45|1837.15|1842.85|1835.55|10
1732758230000|2024-11-28 01:43:50|1844.3|1837|1843.75|1836.45|1844.35|1837.05|1843.75|1836.45|8
1732758240000|2024-11-28 01:44:00|1843.8|1836.5|1844.45|1837.15|1844.45|1837.15|1843.65|1836.35|5
1732758250000|2024-11-28 01:44:10|1844.85|1837.55|1843.65|1836.35|1844.85|1837.55|1843.65|1836.35|5
1732758260000|2024-11-28 01:44:20|1843.9|1836.6|1844.05|1836.75|1844.35|1837.05|1843.9|1836.6|6
1732758270000|2024-11-28 01:44:30|1844.1|1836.8|1846.4|1839.1|1846.4|1839.1|1844.1|1836.8|8
1732758280000|2024-11-28 01:44:40|1846.45|1839.15|1846.05|1838.75|1846.45|1839.15|1846.05|1838.75|7
1732758290000|2024-11-28 01:44:50|1846|1838.7|1845.35|1838.05|1846|1838.7|1845|1837.7|6
1732758300000|2024-11-28 01:45:00|1845.45|1838.15|1847.4|1840.1|1847.4|1840.1|1845.45|1838.15|6
1732758310000|2024-11-28 01:45:10|1847.65|1840.35|1849.15|1841.85|1849.15|1841.85|1847.4|1840.1|12
1732758320000|2024-11-28 01:45:20|1848.9|1841.6|1850.3|1843|1850.4|1843.1|1848.65|1841.35|9
1732758330000|2024-11-28 01:45:30|1850.2|1842.9|1849.85|1842.55|1850.4|1843.1|1849.65|1842.35|13
1732758340000|2024-11-28 01:45:40|1849.95|1842.65|1849.65|1842.35|1849.95|1842.65|1849.65|1842.35|2
1732758350000|2024-11-28 01:45:50|1849.45|1842.15|1849.05|1841.75|1849.45|1842.15|1849.05|1841.75|4
1732758360000|2024-11-28 01:46:00|1848.65|1841.35|1848.15|1840.85|1848.7|1841.4|1848.15|1840.85|5
1732758370000|2024-11-28 01:46:10|1847.65|1840.35|1846.45|1839.15|1847.65|1840.35|1846.45|1839.15|15
1732758380000|2024-11-28 01:46:20|1845.85|1838.55|1847.45|1840.15|1847.45|1840.15|1845.65|1838.35|13
1732758390000|2024-11-28 01:46:30|1847.35|1840.05|1847.4|1840.1|1847.4|1840.1|1847.3|1840|8
1732758400000|2024-11-28 01:46:40|1847.45|1840.15|1847.45|1840.15|1847.45|1840.15|1847.45|1840.15|1
1732758420000|2024-11-28 01:47:00|1848.65|1841.35|1846.75|1839.45|1848.75|1841.45|1846.65|1839.35|13
1732758430000|2024-11-28 01:47:10|1846.45|1839.15|1845.45|1838.15|1846.45|1839.15|1845.3|1838|21
1732758440000|2024-11-28 01:47:20|1845.3|1838|1847.55|1840.25|1848.2|1840.9|1845.3|1838|23
1732758450000|2024-11-28 01:47:30|1847.15|1839.85|1848.4|1841.1|1849.45|1842.15|1847.15|1839.85|21
1732758460000|2024-11-28 01:47:40|1848.56|1841.26|1846.45|1839.15|1848.56|1841.26|1846.3|1839|19
1732758470000|2024-11-28 01:47:50|1846.4|1839.1|1847|1839.7|1847.78|1840.48|1846.4|1839.1|20
1732758480000|2024-11-28 01:48:00|1846.65|1839.35|1846.45|1839.15|1847.05|1839.75|1846.15|1838.85|18
1732758490000|2024-11-28 01:48:10|1846.15|1838.85|1846.4|1839.1|1846.88|1839.58|1845.15|1837.85|26
1732758500000|2024-11-28 01:48:20|1846.65|1839.35|1846.65|1839.35|1846.65|1839.35|1845.45|1838.15|13
1732758510000|2024-11-28 01:48:30|1846.4|1839.1|1846.4|1839.1|1846.5|1839.2|1846.3|1839|15
1732758520000|2024-11-28 01:48:40|1846.15|1838.85|1846.3|1839|1846.81|1839.51|1845.3|1838|25
1732758530000|2024-11-28 01:48:50|1846.35|1839.05|1846.45|1839.15|1846.45|1839.15|1846.3|1839|19
1732758540000|2024-11-28 01:49:00|1846.65|1839.35|1849.4|1842.1|1850.28|1842.98|1846.65|1839.35|21
1732758550000|2024-11-28 01:49:10|1849.35|1842.05|1850.25|1842.95|1850.3|1843|1848.4|1841.1|24
1732758560000|2024-11-28 01:49:20|1849.15|1841.85|1849.62|1842.32|1850.2|1842.9|1849.15|1841.85|14
1732758570000|2024-11-28 01:49:30|1849.68|1842.38|1849.66|1842.36|1849.75|1842.45|1849.3|1842|13
1732758580000|2024-11-28 01:49:40|1849.7|1842.4|1849.73|1842.43|1849.95|1842.65|1848.3|1841|16
1732758590000|2024-11-28 01:49:50|1849.78|1842.48|1850.55|1843.25|1851.1|1843.8|1849.4|1842.1|15
1732758600000|2024-11-28 01:50:00|1849.35|1842.05|1848.35|1841.05|1850.6|1843.3|1848.3|1841|25
1732758610000|2024-11-28 01:50:10|1848.65|1841.35|1849.65|1842.35|1851.1|1843.8|1848.35|1841.05|24
1732758620000|2024-11-28 01:50:20|1849.3|1842|1849.73|1842.43|1849.92|1842.62|1849.3|1842|11
1732758630000|2024-11-28 01:50:30|1849.92|1842.62|1848.65|1841.35|1849.97|1842.67|1848.65|1841.35|21
1732758640000|2024-11-28 01:50:40|1848.3|1841|1848.3|1841|1848.55|1841.25|1848.15|1840.85|17
1732758650000|2024-11-28 01:50:50|1848.35|1841.05|1847.65|1840.35|1848.71|1841.41|1847.65|1840.35|7
1732758660000|2024-11-28 01:51:00|1847.55|1840.25|1848.4|1841.1|1848.9|1841.6|1846.66|1839.36|23
1732758670000|2024-11-28 01:51:10|1847.8|1840.5|1849.8|1842.5|1849.8|1842.5|1847.35|1840.05|26
1732758680000|2024-11-28 01:51:20|1849.54|1842.24|1850.43|1843.13|1850.8|1843.5|1849.45|1842.15|27
1732758690000|2024-11-28 01:51:30|1851.3|1844|1850.47|1843.17|1851.3|1844|1849.5|1842.2|22
1732758700000|2024-11-28 01:51:40|1850.71|1843.41|1850.45|1843.15|1850.71|1843.41|1850.35|1843.05|27
1732758710000|2024-11-28 01:51:50|1850.6|1843.3|1850.74|1843.44|1850.82|1843.52|1850.6|1843.3|15
1732758720000|2024-11-28 01:52:00|1850.67|1843.37|1851.4|1844.1|1851.88|1844.58|1850.63|1843.33|16
1732758730000|2024-11-28 01:52:10|1851.78|1844.48|1851.25|1843.95|1851.8|1844.5|1850.3|1843|21
1732758740000|2024-11-28 01:52:20|1851.3|1844|1850.5|1843.2|1851.9|1844.6|1850.3|1843|30
1732758750000|2024-11-28 01:52:30|1850.45|1843.15|1851.3|1844|1852.05|1844.75|1850.3|1843|21
1732758760000|2024-11-28 01:52:40|1851.65|1844.35|1851.3|1844|1851.65|1844.35|1851.3|1844|8
1732758770000|2024-11-28 01:52:50|1851.35|1844.05|1851.35|1844.05|1852.1|1844.8|1851.3|1844|23
1732758780000|2024-11-28 01:53:00|1851.25|1843.95|1848.88|1841.58|1851.75|1844.45|1848.88|1841.58|13
1732758790000|2024-11-28 01:53:10|1849.76|1842.46|1849.61|1842.31|1849.76|1842.46|1848.5|1841.2|27
1732758800000|2024-11-28 01:53:20|1849.55|1842.25|1850.5|1843.2|1850.6|1843.3|1849.4|1842.1|30
1732758810000|2024-11-28 01:53:30|1850.61|1843.31|1849.55|1842.25|1850.7|1843.4|1849.15|1841.85|21
1732758820000|2024-11-28 01:53:40|1849.4|1842.1|1848.4|1841.1|1849.67|1842.37|1848.3|1841|13
1732758830000|2024-11-28 01:53:50|1848.35|1841.05|1847.55|1840.25|1848.81|1841.51|1847.45|1840.15|24
1732758840000|2024-11-28 01:54:00|1847.75|1840.45|1848.7|1841.4|1848.87|1841.57|1847.75|1840.45|25
1732758850000|2024-11-28 01:54:10|1848.75|1841.45|1849.15|1841.85|1849.59|1842.29|1848.3|1841|23
1732758860000|2024-11-28 01:54:20|1848.92|1841.62|1847.6|1840.3|1848.92|1841.62|1847.6|1840.3|29
1732758870000|2024-11-28 01:54:30|1847.55|1840.25|1846.35|1839.05|1848.55|1841.25|1846.3|1839|33
1732758880000|2024-11-28 01:54:40|1846.4|1839.1|1847.78|1840.48|1848.28|1840.98|1846.3|1839|22
1732758890000|2024-11-28 01:54:50|1848.3|1841|1847.65|1840.35|1848.3|1841|1847.6|1840.3|12
1732758900000|2024-11-28 01:55:00|1847.6|1840.3|1847.18|1839.88|1848.05|1840.75|1847.15|1839.85|17
1732758910000|2024-11-28 01:55:10|1847.28|1839.98|1845.71|1838.41|1848.25|1840.95|1845.55|1838.25|28
1732758920000|2024-11-28 01:55:20|1846.55|1839.25|1847.46|1840.16|1848.35|1841.05|1846.55|1839.25|24
1732758930000|2024-11-28 01:55:30|1847.65|1840.35|1848.5|1841.2|1849.13|1841.83|1847.45|1840.15|34
1732758940000|2024-11-28 01:55:40|1848.48|1841.18|1846.65|1839.35|1848.54|1841.24|1846.65|1839.35|30
1732758950000|2024-11-28 01:55:50|1846.35|1839.05|1847.47|1840.17|1848.3|1841|1846.35|1839.05|32
1732758960000|2024-11-28 01:56:00|1847.57|1840.27|1844.68|1837.38|1847.57|1840.27|1844.68|1837.38|27
1732758970000|2024-11-28 01:56:10|1844.65|1837.35|1844.88|1837.58|1845.11|1837.81|1844.3|1837|20
1732758980000|2024-11-28 01:56:20|1844.83|1837.53|1845.18|1837.88|1845.45|1838.15|1844.4|1837.1|28
1732758990000|2024-11-28 01:56:30|1845.16|1837.86|1844.85|1837.55|1845.51|1838.21|1844.56|1837.26|29
1732759000000|2024-11-28 01:56:40|1845.25|1837.95|1845.95|1838.65|1845.95|1838.65|1845.25|1837.95|22
1732759010000|2024-11-28 01:56:50|1845.68|1838.38|1844.65|1837.35|1846.3|1839|1844.5|1837.2|25
1732759020000|2024-11-28 01:57:00|1844.6|1837.3|1845.78|1838.48|1845.82|1838.52|1844.6|1837.3|23
1732759030000|2024-11-28 01:57:10|1845.76|1838.46|1844.35|1837.05|1845.76|1838.46|1844.35|1837.05|13
1732759040000|2024-11-28 01:57:20|1844.3|1837|1845.68|1838.38|1845.68|1838.38|1843.35|1836.05|14
1732759050000|2024-11-28 01:57:30|1845.67|1838.37|1845.95|1838.65|1845.98|1838.68|1844.51|1837.21|21
1732759060000|2024-11-28 01:57:40|1845.63|1838.33|1844.6|1837.3|1846|1838.7|1844.3|1837|14
1732759070000|2024-11-28 01:57:50|1844.55|1837.25|1846.35|1839.05|1846.35|1839.05|1844.45|1837.15|28
1732759080000|2024-11-28 01:58:00|1845.45|1838.15|1845.6|1838.3|1846.3|1839|1844.65|1837.35|23
1732759090000|2024-11-28 01:58:10|1845.65|1838.35|1847.97|1840.67|1847.97|1840.67|1845.65|1838.35|13
1732759100000|2024-11-28 01:58:20|1848.55|1841.25|1846.57|1839.27|1849.05|1841.75|1846.57|1839.27|22
1732759110000|2024-11-28 01:58:30|1846.56|1839.26|1844.5|1837.2|1847.05|1839.75|1844.35|1837.05|25
1732759120000|2024-11-28 01:58:40|1844.7|1837.4|1846.15|1838.85|1846.9|1839.6|1844.7|1837.4|22
1732759130000|2024-11-28 01:58:50|1846.3|1839|1847.78|1840.48|1847.78|1840.48|1846.3|1839|15
1732759140000|2024-11-28 01:59:00|1847.6|1840.3|1847.43|1840.13|1848.59|1841.29|1847.35|1840.05|20
1732759150000|2024-11-28 01:59:10|1847.54|1840.24|1846.35|1839.05|1848.2|1840.9|1846.35|1839.05|21
1732759160000|2024-11-28 01:59:20|1846.45|1839.15|1847.98|1840.68|1847.98|1840.68|1846.3|1839|16
1732759170000|2024-11-28 01:59:30|1847.92|1840.62|1848.25|1840.95|1848.25|1840.95|1847.6|1840.3|9
1732759180000|2024-11-28 01:59:40|1848.35|1841.05|1848.65|1841.35|1849|1841.7|1848.3|1841|4
1732759190000|2024-11-28 01:59:50|1848.6|1841.3|1847.35|1840.05|1848.6|1841.3|1847.35|1840.05|8
1732759200000|2024-11-28 02:00:00|1847.4|1840.1|1846.5|1839.2|1847.55|1840.25|1846.4|1839.1|13
1732759210000|2024-11-28 02:00:10|1846.4|1839.1|1847.4|1840.1|1848.5|1841.2|1846.4|1839.1|24
1732759220000|2024-11-28 02:00:20|1847.52|1840.22|1846.59|1839.29|1848|1840.7|1846.22|1838.92|24
1732759230000|2024-11-28 02:00:30|1846.6|1839.3|1846.9|1839.6|1846.95|1839.65|1846.35|1839.05|12
1732759240000|2024-11-28 02:00:40|1846.71|1839.41|1848.4|1841.1|1848.67|1841.37|1846.65|1839.35|20
1732759250000|2024-11-28 02:00:50|1848.15|1840.85|1847.35|1840.05|1848.88|1841.58|1847.3|1840|15
1732759260000|2024-11-28 02:01:00|1847.3|1840|1848.35|1841.05|1848.35|1841.05|1847.15|1839.85|22
1732759270000|2024-11-28 02:01:10|1848.3|1841|1848.65|1841.35|1849.69|1842.39|1848.3|1841|29
1732759280000|2024-11-28 02:01:20|1848.3|1841|1848.56|1841.26|1849.05|1841.75|1848.3|1841|12
1732759290000|2024-11-28 02:01:30|1848.4|1841.1|1846.45|1839.15|1849.05|1841.75|1846.35|1839.05|24
1732759300000|2024-11-28 02:01:40|1846.35|1839.05|1846.4|1839.1|1848.25|1840.95|1844.8|1837.5|31
1732759310000|2024-11-28 02:01:50|1846.85|1839.55|1846.45|1839.15|1847.15|1839.85|1846.15|1838.85|6
1732759320000|2024-11-28 02:02:00|1846.5|1839.2|1845.3|1838|1847.18|1839.88|1845.3|1838|28
1732759330000|2024-11-28 02:02:10|1846|1838.7|1845.53|1838.23|1846.7|1839.4|1845.53|1838.23|21
1732759340000|2024-11-28 02:02:20|1845.56|1838.26|1845|1837.7|1846.15|1838.85|1844.4|1837.1|23
1732759350000|2024-11-28 02:02:30|1844.65|1837.35|1842.65|1835.35|1845|1837.7|1842.65|1835.35|14
1732759360000|2024-11-28 02:02:40|1842.15|1834.85|1842.53|1835.23|1842.65|1835.35|1841.35|1834.05|22
1732759370000|2024-11-28 02:02:50|1842.47|1835.17|1842.3|1835|1842.53|1835.23|1842.15|1834.85|9
1732759380000|2024-11-28 02:03:00|1842.15|1834.85|1842.05|1834.75|1843.15|1835.85|1841.3|1834|20
1732759390000|2024-11-28 02:03:10|1841.65|1834.35|1840.56|1833.26|1841.97|1834.67|1840.55|1833.25|7
1732759400000|2024-11-28 02:03:20|1841.05|1833.75|1839.02|1831.72|1841.35|1834.05|1838.65|1831.35|24
1732759410000|2024-11-28 02:03:30|1838.82|1831.52|1838.3|1831|1839.55|1832.25|1838.3|1831|20
1732759420000|2024-11-28 02:03:40|1839.4|1832.1|1840.27|1832.97|1840.65|1833.35|1838.65|1831.35|35
1732759430000|2024-11-28 02:03:50|1840.32|1833.02|1840.41|1833.11|1840.55|1833.25|1839.4|1832.1|18
1732759440000|2024-11-28 02:04:00|1840.43|1833.13|1841.15|1833.85|1841.65|1834.35|1840.15|1832.85|18
1732759450000|2024-11-28 02:04:10|1842.2|1834.9|1840.93|1833.63|1842.5|1835.2|1840.93|1833.63|17
1732759460000|2024-11-28 02:04:20|1841.03|1833.73|1840.11|1832.81|1841.45|1834.15|1839.5|1832.2|23
1732759470000|2024-11-28 02:04:30|1839.9|1832.6|1838.65|1831.35|1839.9|1832.6|1838.65|1831.35|15
1732759480000|2024-11-28 02:04:40|1838.25|1830.95|1837.4|1830.1|1839.2|1831.9|1837.26|1829.96|23
1732759490000|2024-11-28 02:04:50|1837.15|1829.85|1838.07|1830.77|1838.55|1831.25|1837.15|1829.85|20
1732759500000|2024-11-28 02:05:00|1838.35|1831.05|1837.54|1830.24|1839.95|1832.65|1837.54|1830.24|19
1732759510000|2024-11-28 02:05:10|1838.54|1831.24|1837.65|1830.35|1838.65|1831.35|1837.54|1830.24|23
1732759520000|2024-11-28 02:05:20|1838.55|1831.25|1838.15|1830.85|1838.75|1831.45|1837.15|1829.85|8
1732759530000|2024-11-28 02:05:30|1837.65|1830.35|1837.15|1829.85|1838.1|1830.8|1837.15|1829.85|12
1732759540000|2024-11-28 02:05:40|1837.45|1830.15|1836.38|1829.08|1837.45|1830.15|1835.45|1828.15|15
1732759550000|2024-11-28 02:05:50|1836.5|1829.2|1836.15|1828.85|1837.25|1829.95|1836.15|1828.85|15
1732759560000|2024-11-28 02:06:00|1837.15|1829.85|1834.3|1827|1837.15|1829.85|1834.3|1827|24
1732759570000|2024-11-28 02:06:10|1834.62|1827.32|1834.58|1827.28|1835.05|1827.75|1834.58|1827.28|7
1732759580000|2024-11-28 02:06:20|1834.43|1827.13|1834.05|1826.75|1834.7|1827.4|1833.25|1825.95|18
1732759590000|2024-11-28 02:06:30|1834|1826.7|1834.5|1827.2|1835.8|1828.5|1833.25|1825.95|29
1732759600000|2024-11-28 02:06:40|1834.45|1827.15|1834.5|1827.2|1835.46|1828.16|1834.3|1827|23
1732759610000|2024-11-28 02:06:50|1834.45|1827.15|1834.25|1826.95|1835.35|1828.05|1834.25|1826.95|14
1732759620000|2024-11-28 02:07:00|1834.57|1827.27|1836.6|1829.3|1837.05|1829.75|1834.45|1827.15|30
1732759630000|2024-11-28 02:07:10|1836.3|1829|1836.65|1829.35|1837.52|1830.22|1836.3|1829|19
1732759640000|2024-11-28 02:07:20|1836.15|1828.85|1836.43|1829.13|1837.25|1829.95|1835.3|1828|20
1732759650000|2024-11-28 02:07:30|1835.65|1828.35|1836.45|1829.15|1836.6|1829.3|1835.3|1828|18
1732759660000|2024-11-28 02:07:40|1836.15|1828.85|1836.65|1829.35|1837.75|1830.45|1836.15|1828.85|9
1732759670000|2024-11-28 02:07:50|1836.4|1829.1|1835.65|1828.35|1836.65|1829.35|1835.65|1828.35|7
1732759680000|2024-11-28 02:08:00|1835.15|1827.85|1834.15|1826.85|1836.1|1828.8|1833.3|1826|13
1732759690000|2024-11-28 02:08:10|1833.65|1826.35|1833.67|1826.37|1834.65|1827.35|1833.3|1826|10
1732759700000|2024-11-28 02:08:20|1833.65|1826.35|1832.3|1825|1834.35|1827.05|1832.3|1825|12
1732759710000|2024-11-28 02:08:30|1832.52|1825.22|1832.3|1825|1832.52|1825.22|1832.3|1825|2
1732759720000|2024-11-28 02:08:40|1832.6|1825.3|1831.65|1824.35|1832.65|1825.35|1831.65|1824.35|6
1732759730000|2024-11-28 02:08:50|1831.3|1824|1832.13|1824.83|1832.5|1825.2|1831.3|1824|12
1732759740000|2024-11-28 02:09:00|1832.15|1824.85|1831.35|1824.05|1832.52|1825.22|1830.5|1823.2|26
1732759750000|2024-11-28 02:09:10|1831.15|1823.85|1831.4|1824.1|1831.71|1824.41|1830.4|1823.1|7
1732759760000|2024-11-28 02:09:20|1831.43|1824.13|1832.35|1825.05|1833.35|1826.05|1831.15|1823.85|16
1732759770000|2024-11-28 02:09:30|1832.45|1825.15|1833.15|1825.85|1833.25|1825.95|1832.45|1825.15|5
1732759780000|2024-11-28 02:09:40|1833.4|1826.1|1832.3|1825|1833.4|1826.1|1832.3|1825|5
1732759790000|2024-11-28 02:09:50|1832.35|1825.05|1832.65|1825.35|1833.47|1826.17|1832.35|1825.05|11
1732759800000|2024-11-28 02:10:00|1832.15|1824.85|1831.65|1824.35|1832.65|1825.35|1831.65|1824.35|6
1732759810000|2024-11-28 02:10:10|1831.15|1823.85|1832.3|1825|1833.05|1825.75|1830.3|1823|19
1732759820000|2024-11-28 02:10:20|1832.5|1825.2|1831.65|1824.35|1832.65|1825.35|1831.65|1824.35|8
1732759830000|2024-11-28 02:10:30|1831.4|1824.1|1831.65|1824.35|1831.98|1824.68|1831.15|1823.85|12
1732759840000|2024-11-28 02:10:40|1830.65|1823.35|1831.35|1824.05|1831.35|1824.05|1829.35|1822.05|16
1732759850000|2024-11-28 02:10:50|1830.65|1823.35|1831.11|1823.81|1831.11|1823.81|1830.4|1823.1|6
1732759860000|2024-11-28 02:11:00|1831.3|1824|1832.21|1824.91|1833.25|1825.95|1831.3|1824|10
1732759870000|2024-11-28 02:11:10|1832.65|1825.35|1831.65|1824.35|1832.65|1825.35|1831.15|1823.85|7
1732759880000|2024-11-28 02:11:20|1831.3|1824|1832.15|1824.85|1832.71|1825.41|1831.3|1824|17
1732759890000|2024-11-28 02:11:30|1832.35|1825.05|1832.65|1825.35|1833.65|1826.35|1832.35|1825.05|9
1732759900000|2024-11-28 02:11:40|1832.15|1824.85|1834.15|1826.85|1834.15|1826.85|1831.65|1824.35|17
1732759910000|2024-11-28 02:11:50|1835.15|1827.85|1833.1|1825.8|1835.15|1827.85|1833.1|1825.8|18
1732759920000|2024-11-28 02:12:00|1832.4|1825.1|1832.65|1825.35|1832.65|1825.35|1832.35|1825.05|3
1732759930000|2024-11-28 02:12:10|1832.15|1824.85|1831.6|1824.3|1833.15|1825.85|1831.45|1824.15|15
1732759940000|2024-11-28 02:12:20|1832.05|1824.75|1834.15|1826.85|1834.15|1826.85|1832.05|1824.75|16
1732759950000|2024-11-28 02:12:30|1834.45|1827.15|1833.3|1826|1834.45|1827.15|1833.3|1826|19
1732759960000|2024-11-28 02:12:40|1833.35|1826.05|1834.35|1827.05|1834.4|1827.1|1833.35|1826.05|12
1732759970000|2024-11-28 02:12:50|1834.45|1827.15|1834.5|1827.2|1836.25|1828.95|1834.35|1827.05|13
1732759980000|2024-11-28 02:13:00|1834.7|1827.4|1834.25|1826.95|1835.75|1828.45|1834.25|1826.95|13
1732759990000|2024-11-28 02:13:10|1834.34|1827.04|1835.65|1828.35|1835.65|1828.35|1834.34|1827.04|6
1732760000000|2024-11-28 02:13:20|1835.3|1828|1833.4|1826.1|1835.65|1828.35|1833.3|1826|14
1732760010000|2024-11-28 02:13:30|1833.35|1826.05|1833.35|1826.05|1833.65|1826.35|1833.35|1826.05|11
1732760020000|2024-11-28 02:13:40|1833.15|1825.85|1834.65|1827.35|1834.79|1827.49|1833.15|1825.85|11
1732760030000|2024-11-28 02:13:50|1834.35|1827.05|1834.35|1827.05|1835.55|1828.25|1834.35|1827.05|10
1732760040000|2024-11-28 02:14:00|1835.4|1828.1|1834.14|1826.84|1835.7|1828.4|1834.14|1826.84|15
1732760050000|2024-11-28 02:14:10|1833.88|1826.58|1834.5|1827.2|1834.6|1827.3|1833.35|1826.05|18
1732760060000|2024-11-28 02:14:20|1833.64|1826.34|1833.18|1825.88|1833.75|1826.45|1832.35|1825.05|14
1732760070000|2024-11-28 02:14:30|1833.14|1825.84|1832.32|1825.02|1833.62|1826.32|1831.9|1824.6|16
1732760080000|2024-11-28 02:14:40|1832.3|1825|1832.15|1824.85|1833.65|1826.35|1832.15|1824.85|16
1732760090000|2024-11-28 02:14:50|1832.75|1825.45|1833.13|1825.83|1833.81|1826.51|1831.6|1824.3|21
1732760100000|2024-11-28 02:15:00|1833.4|1826.1|1835.41|1828.11|1835.6|1828.3|1833.3|1826|25
1732760110000|2024-11-28 02:15:10|1835.65|1828.35|1834.15|1826.85|1835.7|1828.4|1833.8|1826.5|31
1732760120000|2024-11-28 02:15:20|1834.47|1827.17|1833.1|1825.8|1834.65|1827.35|1832.15|1824.85|24
1732760130000|2024-11-28 02:15:30|1833.15|1825.85|1834.22|1826.92|1834.83|1827.53|1833.15|1825.85|25
1732760140000|2024-11-28 02:15:40|1834.27|1826.97|1832.5|1825.2|1834.7|1827.4|1832.5|1825.2|19
1732760150000|2024-11-28 02:15:50|1832.65|1825.35|1834.14|1826.84|1834.61|1827.31|1832.65|1825.35|20
1732760160000|2024-11-28 02:16:00|1834.15|1826.85|1834.65|1827.35|1834.81|1827.51|1833.5|1826.2|12
1732760170000|2024-11-28 02:16:10|1835.75|1828.45|1834.15|1826.85|1835.75|1828.45|1834.15|1826.85|26
1732760180000|2024-11-28 02:16:20|1833.95|1826.65|1833.15|1825.85|1835.35|1828.05|1832.35|1825.05|23
1732760190000|2024-11-28 02:16:30|1833.45|1826.15|1833.3|1826|1834.35|1827.05|1832.15|1824.85|20
1732760200000|2024-11-28 02:16:40|1833.25|1825.95|1833.24|1825.94|1834.13|1826.83|1832.15|1824.85|23
1732760210000|2024-11-28 02:16:50|1832.98|1825.68|1831.65|1824.35|1833.6|1826.3|1831.65|1824.35|16
1732760220000|2024-11-28 02:17:00|1831.8|1824.5|1833.3|1826|1834.1|1826.8|1831.8|1824.5|22
1732760230000|2024-11-28 02:17:10|1833.45|1826.15|1834.22|1826.92|1834.57|1827.27|1832.35|1825.05|23
1732760240000|2024-11-28 02:17:20|1834.11|1826.81|1835.65|1828.35|1835.65|1828.35|1833.8|1826.5|15
1732760250000|2024-11-28 02:17:30|1835.15|1827.85|1835.65|1828.35|1835.9|1828.6|1835.15|1827.85|12
1732760260000|2024-11-28 02:17:40|1835.15|1827.85|1835.13|1827.83|1835.35|1828.05|1834.15|1826.85|15
1732760270000|2024-11-28 02:17:50|1835.18|1827.88|1835.62|1828.32|1835.62|1828.32|1834.3|1827|16
1732760280000|2024-11-28 02:18:00|1835.38|1828.08|1833.3|1826|1835.75|1828.45|1833.3|1826|22
1732760290000|2024-11-28 02:18:10|1833.4|1826.1|1835.45|1828.15|1835.88|1828.58|1833.3|1826|29
1732760300000|2024-11-28 02:18:20|1835.18|1827.88|1837.71|1830.41|1838.11|1830.81|1834.9|1827.6|29
1732760310000|2024-11-28 02:18:30|1837.7|1830.4|1837.91|1830.61|1837.91|1830.61|1836.85|1829.55|13
1732760320000|2024-11-28 02:18:40|1837.39|1830.09|1837.93|1830.63|1838.3|1831|1836.35|1829.05|20
1732760330000|2024-11-28 02:18:50|1837.98|1830.68|1835.65|1828.35|1837.98|1830.68|1835.65|1828.35|20
1732760340000|2024-11-28 02:19:00|1835.3|1828|1836.77|1829.47|1837.75|1830.45|1835.3|1828|25
1732760350000|2024-11-28 02:19:10|1837.19|1829.89|1837.63|1830.33|1837.75|1830.45|1836.3|1829|29
1732760360000|2024-11-28 02:19:20|1838.4|1831.1|1837.15|1829.85|1838.65|1831.35|1837.15|1829.85|18
1732760370000|2024-11-28 02:19:30|1837.47|1830.17|1838.17|1830.87|1839|1831.7|1837.3|1830|14
1732760380000|2024-11-28 02:19:40|1837.65|1830.35|1837.65|1830.35|1837.75|1830.45|1836.65|1829.35|21
1732760390000|2024-11-28 02:19:50|1837.3|1830|1837.7|1830.4|1838.75|1831.45|1836.35|1829.05|26
1732760400000|2024-11-28 02:20:00|1837.45|1830.15|1836.41|1829.11|1838.4|1831.1|1836.15|1828.85|24
1732760410000|2024-11-28 02:20:10|1836.55|1829.25|1835.6|1828.3|1836.75|1829.45|1835.09|1827.79|29
1732760420000|2024-11-28 02:20:20|1835.44|1828.14|1834.45|1827.15|1835.45|1828.15|1834.15|1826.85|28
1732760430000|2024-11-28 02:20:30|1834.5|1827.2|1834.45|1827.15|1834.95|1827.65|1834.27|1826.97|28
1732760440000|2024-11-28 02:20:40|1834.43|1827.13|1833.48|1826.18|1834.76|1827.46|1832.75|1825.45|17
1732760450000|2024-11-28 02:20:50|1833.73|1826.43|1834.45|1827.15|1834.9|1827.6|1833.7|1826.4|16
1732760460000|2024-11-28 02:21:00|1834.15|1826.85|1834.52|1827.22|1836|1828.7|1834.15|1826.85|11
1732760470000|2024-11-28 02:21:10|1835.7|1828.4|1835.15|1827.85|1836.1|1828.8|1834.15|1826.85|16
1732760480000|2024-11-28 02:21:20|1835.47|1828.17|1837.25|1829.95|1837.5|1830.2|1835.15|1827.85|21
1732760490000|2024-11-28 02:21:30|1837.2|1829.9|1839.35|1832.05|1839.35|1832.05|1836.6|1829.3|28
1732760500000|2024-11-28 02:21:40|1838.65|1831.35|1840.01|1832.71|1840.46|1833.16|1838.3|1831|26
1732760510000|2024-11-28 02:21:50|1840.25|1832.95|1840.53|1833.23|1841.1|1833.8|1839.8|1832.5|19
1732760520000|2024-11-28 02:22:00|1840.9|1833.6|1840.5|1833.2|1841.18|1833.88|1840.3|1833|22
1732760530000|2024-11-28 02:22:10|1840.3|1833|1840.3|1833|1841.4|1834.1|1840.3|1833|15
1732760540000|2024-11-28 02:22:20|1840.7|1833.4|1841.03|1833.73|1841.44|1834.14|1840.15|1832.85|24
1732760550000|2024-11-28 02:22:30|1841.33|1834.03|1841|1833.7|1841.4|1834.1|1840.35|1833.05|11
1732760560000|2024-11-28 02:22:40|1840.5|1833.2|1840.65|1833.35|1841.3|1834|1840.43|1833.13|8
1732760570000|2024-11-28 02:22:50|1840.97|1833.67|1840.45|1833.15|1841.4|1834.1|1840.11|1832.81|17
1732760580000|2024-11-28 02:23:00|1840.3|1833|1839.65|1832.35|1840.65|1833.35|1839.3|1832|21
1732760590000|2024-11-28 02:23:10|1839.15|1831.85|1840.25|1832.95|1840.35|1833.05|1839.15|1831.85|20
1732760600000|2024-11-28 02:23:20|1840.15|1832.85|1840.25|1832.95|1840.35|1833.05|1840.15|1832.85|13
1732760610000|2024-11-28 02:23:30|1840.15|1832.85|1840.3|1833|1840.3|1833|1840.15|1832.85|3
1732760620000|2024-11-28 02:23:40|1840.15|1832.85|1841.1|1833.8|1841.1|1833.8|1840.15|1832.85|6
1732760640000|2024-11-28 02:24:00|1840.6|1833.3|1839.15|1831.85|1840.6|1833.3|1839.15|1831.85|8
1732760650000|2024-11-28 02:24:10|1839.35|1832.05|1839.95|1832.65|1839.95|1832.65|1839.25|1831.95|16
1732760660000|2024-11-28 02:24:20|1839.45|1832.15|1839.25|1831.95|1839.6|1832.3|1839.25|1831.95|18
1732760670000|2024-11-28 02:24:30|1839.35|1832.05|1839.6|1832.3|1840.25|1832.95|1839.3|1832|15
1732760680000|2024-11-28 02:24:40|1839.55|1832.25|1840.15|1832.85|1840.3|1833|1839.55|1832.25|8
1732760700000|2024-11-28 02:25:00|1839.65|1832.35|1839.35|1832.05|1839.65|1832.35|1839.15|1831.85|4
1732760710000|2024-11-28 02:25:10|1839.45|1832.15|1840.15|1832.85|1840.15|1832.85|1839.35|1832.05|12
1732760720000|2024-11-28 02:25:20|1839.65|1832.35|1837.65|1830.35|1839.65|1832.35|1837.65|1830.35|9
1732760730000|2024-11-28 02:25:30|1837.25|1829.95|1838.3|1831|1838.45|1831.15|1837.25|1829.95|17
1732760740000|2024-11-28 02:25:40|1838.15|1830.85|1837.15|1829.85|1838.15|1830.85|1837.15|1829.85|5
1732760750000|2024-11-28 02:25:50|1836.65|1829.35|1838.15|1830.85|1838.15|1830.85|1836.25|1828.95|15
1732760770000|2024-11-28 02:26:10|1838.3|1831|1838.4|1831.1|1838.4|1831.1|1838.25|1830.95|6
1732760780000|2024-11-28 02:26:20|1838.45|1831.15|1839.15|1831.85|1839.15|1831.85|1838.35|1831.05|4
1732760790000|2024-11-28 02:26:30|1838.15|1830.85|1837.15|1829.85|1838.15|1830.85|1837.15|1829.85|2
1732760800000|2024-11-28 02:26:40|1836.65|1829.35|1835.4|1828.1|1836.65|1829.35|1835.35|1828.05|5
1732760810000|2024-11-28 02:26:50|1835.25|1827.95|1836.15|1828.85|1836.25|1828.95|1835.25|1827.95|6
1732760820000|2024-11-28 02:27:00|1835.65|1828.35|1834.4|1827.1|1835.65|1828.35|1834.4|1827.1|3
1732760830000|2024-11-28 02:27:10|1834.35|1827.05|1835.2|1827.9|1835.2|1827.9|1834.35|1827.05|3
1732760840000|2024-11-28 02:27:20|1835.4|1828.1|1837.15|1829.85|1837.15|1829.85|1835.4|1828.1|8
1732760850000|2024-11-28 02:27:30|1836.4|1829.1|1836.65|1829.35|1837.15|1829.85|1836.4|1829.1|5
1732760860000|2024-11-28 02:27:40|1836.15|1828.85|1834.65|1827.35|1836.15|1828.85|1834.65|1827.35|4
1732760870000|2024-11-28 02:27:50|1834.3|1827|1834.4|1827.1|1834.4|1827.1|1834.15|1826.85|4
1732760880000|2024-11-28 02:28:00|1834.45|1827.15|1836.15|1828.85|1836.15|1828.85|1834.35|1827.05|9
1732760890000|2024-11-28 02:28:10|1836.25|1828.95|1836.15|1828.85|1836.25|1828.95|1836.15|1828.85|2
1732760900000|2024-11-28 02:28:20|1836.4|1829.1|1836.15|1828.85|1837.15|1829.85|1836.15|1828.85|5
1732760910000|2024-11-28 02:28:30|1836.4|1829.1|1836.9|1829.6|1836.9|1829.6|1836.4|1829.1|2
1732760920000|2024-11-28 02:28:40|1836.4|1829.1|1836.15|1828.85|1836.4|1829.1|1835.35|1828.05|7
1732760930000|2024-11-28 02:28:50|1835.65|1828.35|1836.25|1828.95|1836.25|1828.95|1835.5|1828.2|5
1732760940000|2024-11-28 02:29:00|1836.15|1828.85|1837.15|1829.85|1837.15|1829.85|1836.15|1828.85|6
1732760950000|2024-11-28 02:29:10|1836.65|1829.35|1837.15|1829.85|1837.15|1829.85|1836.25|1828.95|6
1732760970000|2024-11-28 02:29:30|1836.15|1828.85|1837.15|1829.85|1837.15|1829.85|1836.15|1828.85|5
1732760980000|2024-11-28 02:29:40|1836.35|1829.05|1835.15|1827.85|1836.35|1829.05|1835.15|1827.85|4
1732760990000|2024-11-28 02:29:50|1834.65|1827.35|1834.25|1826.95|1834.65|1827.35|1834.15|1826.85|4
1732761000000|2024-11-28 02:30:00|1834.3|1827|1836.65|1829.35|1837.15|1829.85|1834.3|1827|12
1732761010000|2024-11-28 02:30:10|1836.35|1829.05|1835.15|1827.85|1837.15|1829.85|1835.15|1827.85|8
1732761020000|2024-11-28 02:30:20|1834.65|1827.35|1834.6|1827.3|1835.15|1827.85|1834.35|1827.05|13
1732761030000|2024-11-28 02:30:30|1835.15|1827.85|1834.65|1827.35|1835.7|1828.4|1834.4|1827.1|12
1732761040000|2024-11-28 02:30:40|1834.15|1826.85|1835.55|1828.25|1835.74|1828.44|1834.15|1826.85|25
1732761050000|2024-11-28 02:30:50|1835.43|1828.13|1836.45|1829.15|1837.35|1830.05|1834.55|1827.25|29
1732761060000|2024-11-28 02:31:00|1836.43|1829.13|1835.28|1827.98|1836.75|1829.45|1835.15|1827.85|25
1732761070000|2024-11-28 02:31:10|1835|1827.7|1835.5|1828.2|1836.4|1829.1|1834.55|1827.25|23
1732761080000|2024-11-28 02:31:20|1835.55|1828.25|1835.5|1828.2|1836.1|1828.8|1835.26|1827.96|24
1732761090000|2024-11-28 02:31:30|1835.45|1828.15|1834.97|1827.67|1835.67|1828.37|1834.97|1827.67|21
1732761100000|2024-11-28 02:31:40|1835.02|1827.72|1834.48|1827.18|1835.4|1828.1|1834.43|1827.13|22
1732761110000|2024-11-28 02:31:50|1834.35|1827.05|1835.1|1827.8|1835.75|1828.45|1833.65|1826.35|23
1732761120000|2024-11-28 02:32:00|1834.9|1827.6|1836.15|1828.85|1836.9|1829.6|1834.3|1827|31
1732761130000|2024-11-28 02:32:10|1835.7|1828.4|1835.32|1828.02|1835.7|1828.4|1834.56|1827.26|19
1732761140000|2024-11-28 02:32:20|1835.51|1828.21|1837.4|1830.1|1837.95|1830.65|1834.95|1827.65|24
1732761150000|2024-11-28 02:32:30|1838.23|1830.93|1838.05|1830.75|1839.05|1831.75|1837.85|1830.55|20
1732761160000|2024-11-28 02:32:40|1837.38|1830.08|1837.43|1830.13|1837.86|1830.56|1836.65|1829.35|15
1732761170000|2024-11-28 02:32:50|1837.45|1830.15|1838.65|1831.35|1838.8|1831.5|1837.15|1829.85|20
1732761180000|2024-11-28 02:33:00|1838.15|1830.85|1839.15|1831.85|1840.75|1833.45|1838.15|1830.85|11
1732761190000|2024-11-28 02:33:10|1838.65|1831.35|1838.15|1830.85|1839.75|1832.45|1838.15|1830.85|14
1732761200000|2024-11-28 02:33:20|1838.47|1831.17|1836.65|1829.35|1838.47|1831.17|1836.65|1829.35|16
1732761210000|2024-11-28 02:33:30|1837.7|1830.4|1834.15|1826.85|1837.7|1830.4|1833.85|1826.55|17
1732761220000|2024-11-28 02:33:40|1834.41|1827.11|1831.19|1823.89|1834.41|1827.11|1830.36|1823.06|22
1732761230000|2024-11-28 02:33:50|1831.05|1823.75|1829.9|1822.6|1831.85|1824.55|1829.9|1822.6|33
1732761240000|2024-11-28 02:34:00|1830.24|1822.94|1829.8|1822.5|1832.3|1825|1829.59|1822.29|33
1732761250000|2024-11-28 02:34:10|1829.97|1822.67|1829.92|1822.62|1830.18|1822.88|1829.35|1822.05|31
1732761260000|2024-11-28 02:34:20|1830.55|1823.25|1830.52|1823.22|1830.55|1823.25|1829.69|1822.39|28
1732761270000|2024-11-28 02:34:30|1830.6|1823.3|1830.15|1822.85|1831.47|1824.17|1830.15|1822.85|30
1732761280000|2024-11-28 02:34:40|1830.45|1823.15|1829.85|1822.55|1830.67|1823.37|1829.85|1822.55|30
1732761290000|2024-11-28 02:34:50|1830.58|1823.28|1830.43|1823.13|1832.15|1824.85|1830.15|1822.85|28
1732761300000|2024-11-28 02:35:00|1830.38|1823.08|1830.8|1823.5|1831.4|1824.1|1829.55|1822.25|30
1732761310000|2024-11-28 02:35:10|1830.15|1822.85|1831.4|1824.1|1831.79|1824.49|1830.15|1822.85|32
1732761320000|2024-11-28 02:35:20|1831.35|1824.05|1832.65|1825.35|1832.7|1825.4|1831.15|1823.85|25
1732761330000|2024-11-28 02:35:30|1832.37|1825.07|1833.41|1826.11|1834.3|1827|1832.34|1825.04|28
1732761340000|2024-11-28 02:35:40|1833.43|1826.13|1833.47|1826.17|1834.65|1827.35|1832.9|1825.6|27
1732761350000|2024-11-28 02:35:50|1832.95|1825.65|1833.4|1826.1|1834.35|1827.05|1832.65|1825.35|29
1732761360000|2024-11-28 02:36:00|1833.03|1825.73|1832.15|1824.85|1833.5|1826.2|1832.15|1824.85|23
1732761370000|2024-11-28 02:36:10|1832.35|1825.05|1832.23|1824.93|1833.72|1826.42|1831.15|1823.85|33
1732761380000|2024-11-28 02:36:20|1831.4|1824.1|1831.35|1824.05|1832.9|1825.6|1831.35|1824.05|30
1732761390000|2024-11-28 02:36:30|1831.4|1824.1|1833.4|1826.1|1833.4|1826.1|1831.3|1824|20
1732761400000|2024-11-28 02:36:40|1833.36|1826.06|1832.3|1825|1833.55|1826.25|1832.3|1825|10
1732761410000|2024-11-28 02:36:50|1832.65|1825.35|1832.85|1825.55|1832.85|1825.55|1832.15|1824.85|3
1732761420000|2024-11-28 02:37:00|1832.45|1825.15|1831.97|1824.67|1832.5|1825.2|1831.65|1824.35|19
1732761430000|2024-11-28 02:37:10|1831.65|1824.35|1830.35|1823.05|1832.25|1824.95|1830.15|1822.85|17
1732761440000|2024-11-28 02:37:20|1830.4|1823.1|1829.82|1822.52|1830.97|1823.67|1829.82|1822.52|19
1732761450000|2024-11-28 02:37:30|1830.02|1822.72|1830.25|1822.95|1830.35|1823.05|1829.5|1822.2|12
1732761460000|2024-11-28 02:37:40|1829.38|1822.08|1829.15|1821.85|1829.9|1822.6|1828.4|1821.1|21
1732761470000|2024-11-28 02:37:50|1829.21|1821.91|1828.38|1821.08|1829.7|1822.4|1828.15|1820.85|13
1732761480000|2024-11-28 02:38:00|1828.41|1821.11|1829.82|1822.52|1830.3|1823|1828.11|1820.81|21
1732761490000|2024-11-28 02:38:10|1829.3|1822|1828.15|1820.85|1829.45|1822.15|1827.35|1820.05|25
1732761500000|2024-11-28 02:38:20|1827.95|1820.65|1828.15|1820.85|1828.85|1821.55|1827.35|1820.05|12
1732761510000|2024-11-28 02:38:30|1828.53|1821.23|1829.37|1822.07|1829.85|1822.55|1828.15|1820.85|16
1732761520000|2024-11-28 02:38:40|1829.34|1822.04|1828.15|1820.85|1829.9|1822.6|1828.15|1820.85|14
1732761530000|2024-11-28 02:38:50|1828.3|1821|1830.25|1822.95|1830.3|1823|1828.3|1821|23
1732761540000|2024-11-28 02:39:00|1828.65|1821.35|1828.43|1821.13|1829.8|1822.5|1828.36|1821.06|26
1732761550000|2024-11-28 02:39:10|1828.4|1821.1|1826.4|1819.1|1829.3|1822|1826.4|1819.1|21
1732761560000|2024-11-28 02:39:20|1827.15|1819.85|1827.41|1820.11|1828.25|1820.95|1826.65|1819.35|20
1732761570000|2024-11-28 02:39:30|1827.43|1820.13|1829.21|1821.91|1829.25|1821.95|1827.15|1819.85|13
1732761580000|2024-11-28 02:39:40|1829.26|1821.96|1829.65|1822.35|1830.14|1822.84|1829.15|1821.85|17
1732761590000|2024-11-28 02:39:50|1829.15|1821.85|1828.35|1821.05|1829.65|1822.35|1828.35|1821.05|12
1732761600000|2024-11-28 02:40:00|1828.54|1821.24|1827.3|1820|1828.65|1821.35|1827.15|1819.85|18
1732761610000|2024-11-28 02:40:10|1828.15|1820.85|1827.12|1819.82|1828.8|1821.5|1827.11|1819.81|18
1732761620000|2024-11-28 02:40:20|1827.08|1819.78|1825.65|1818.35|1827.15|1819.85|1825.35|1818.05|15
1732761630000|2024-11-28 02:40:30|1825.3|1818|1825.65|1818.35|1826.75|1819.45|1825.3|1818|18
1732761640000|2024-11-28 02:40:40|1825.35|1818.05|1828.45|1821.15|1828.7|1821.4|1825.35|1818.05|20
1732761650000|2024-11-28 02:40:50|1828.5|1821.2|1828.15|1820.85|1829.35|1822.05|1828.15|1820.85|7
1732761660000|2024-11-28 02:41:00|1829.1|1821.8|1828.56|1821.26|1830.7|1823.4|1828.56|1821.26|27
1732761670000|2024-11-28 02:41:10|1828.46|1821.16|1827.4|1820.1|1829.2|1821.9|1827.36|1820.06|25
1732761680000|2024-11-28 02:41:20|1827.38|1820.08|1827|1819.7|1828|1820.7|1826.65|1819.35|27
1732761690000|2024-11-28 02:41:30|1827.03|1819.73|1827|1819.7|1827.28|1819.98|1826.43|1819.13|25
1732761700000|2024-11-28 02:41:40|1826.83|1819.53|1825.3|1818|1826.83|1819.53|1825.3|1818|12
1732761710000|2024-11-28 02:41:50|1826.3|1819|1826.75|1819.45|1826.75|1819.45|1825.4|1818.1|19
1732761720000|2024-11-28 02:42:00|1826.15|1818.85|1827.35|1820.05|1828.49|1821.19|1826.15|1818.85|18
1732761730000|2024-11-28 02:42:10|1827.73|1820.43|1827.47|1820.17|1827.8|1820.5|1826.85|1819.55|25
1732761740000|2024-11-28 02:42:20|1827.15|1819.85|1827.2|1819.9|1827.9|1820.6|1827.14|1819.84|28
1732761750000|2024-11-28 02:42:30|1827.4|1820.1|1829.63|1822.33|1829.7|1822.4|1827.15|1819.85|16
1732761760000|2024-11-28 02:42:40|1829.43|1822.13|1829.4|1822.1|1829.44|1822.14|1828.3|1821|13
1732761770000|2024-11-28 02:42:50|1829.43|1822.13|1829.33|1822.03|1829.53|1822.23|1829.33|1822.03|20
1732761780000|2024-11-28 02:43:00|1829.35|1822.05|1829.4|1822.1|1829.65|1822.35|1828.35|1821.05|20
1732761790000|2024-11-28 02:43:10|1828.95|1821.65|1828.15|1820.85|1828.95|1821.65|1828.15|1820.85|12
1732761800000|2024-11-28 02:43:20|1827.65|1820.35|1828.42|1821.12|1828.53|1821.23|1827.15|1819.85|17
1732761810000|2024-11-28 02:43:30|1828.32|1821.02|1828.45|1821.15|1828.45|1821.15|1828.02|1820.72|20
1732761820000|2024-11-28 02:43:40|1828.14|1820.84|1828.45|1821.15|1828.53|1821.23|1827.96|1820.66|14
1732761830000|2024-11-28 02:43:50|1828.15|1820.85|1829.65|1822.35|1830.15|1822.85|1828.15|1820.85|19
1732761840000|2024-11-28 02:44:00|1829.45|1822.15|1829.43|1822.13|1830.65|1823.35|1829.41|1822.11|24
1732761850000|2024-11-28 02:44:10|1829.41|1822.11|1829.4|1822.1|1830.2|1822.9|1828.84|1821.54|26
1732761860000|2024-11-28 02:44:20|1829.3|1822|1828.65|1821.35|1829.68|1822.38|1828.65|1821.35|14
1732761870000|2024-11-28 02:44:30|1828.3|1821|1830.15|1822.85|1830.66|1823.36|1828.3|1821|14
1732761880000|2024-11-28 02:44:40|1830.65|1823.35|1829.3|1822|1830.75|1823.45|1829.3|1822|16
1732761890000|2024-11-28 02:44:50|1829.68|1822.38|1829.47|1822.17|1829.68|1822.38|1829.15|1821.85|7
1732761900000|2024-11-28 02:45:00|1829.53|1822.23|1828.43|1821.13|1830.25|1822.95|1828.15|1820.85|24
1732761910000|2024-11-28 02:45:10|1828.45|1821.15|1828.35|1821.05|1829.73|1822.43|1828.15|1820.85|29
1732761920000|2024-11-28 02:45:20|1828.73|1821.43|1826.36|1819.06|1829.4|1822.1|1826.15|1818.85|30
1732761930000|2024-11-28 02:45:30|1826.43|1819.13|1825.65|1818.35|1827.15|1819.85|1825.65|1818.35|22
1732761940000|2024-11-28 02:45:40|1825.93|1818.63|1825.11|1817.81|1825.93|1818.63|1824.25|1816.95|18
1732761950000|2024-11-28 02:45:50|1825.36|1818.06|1826.05|1818.75|1826.35|1819.05|1825.15|1817.85|21
1732761960000|2024-11-28 02:46:00|1825.86|1818.56|1827.38|1820.08|1827.56|1820.26|1825.86|1818.56|17
1732761970000|2024-11-28 02:46:10|1827.43|1820.13|1825.35|1818.05|1827.47|1820.17|1825.35|1818.05|24
1732761980000|2024-11-28 02:46:20|1825.45|1818.15|1826.38|1819.08|1826.9|1819.6|1825.45|1818.15|11
1732761990000|2024-11-28 02:46:30|1826.4|1819.1|1824.65|1817.35|1826.4|1819.1|1824.65|1817.35|19
1732762000000|2024-11-28 02:46:40|1824.7|1817.4|1826.38|1819.08|1826.69|1819.39|1824.35|1817.05|17
1732762010000|2024-11-28 02:46:50|1827.25|1819.95|1825.96|1818.66|1827.35|1820.05|1825.4|1818.1|17
1732762020000|2024-11-28 02:47:00|1825.92|1818.62|1825.43|1818.13|1825.92|1818.62|1824.45|1817.15|19
1732762030000|2024-11-28 02:47:10|1825.41|1818.11|1825.43|1818.13|1826.05|1818.75|1825.15|1817.85|19
1732762040000|2024-11-28 02:47:20|1825.8|1818.5|1826.43|1819.13|1827.35|1820.05|1825.3|1818|20
1732762050000|2024-11-28 02:47:30|1826.4|1819.1|1826.43|1819.13|1826.81|1819.51|1825.35|1818.05|15
1732762060000|2024-11-28 02:47:40|1826.41|1819.11|1824.4|1817.1|1826.41|1819.11|1824.3|1817|19
1732762070000|2024-11-28 02:47:50|1824.35|1817.05|1823.35|1816.05|1824.65|1817.35|1823.3|1816|12
1732762080000|2024-11-28 02:48:00|1823.3|1816|1825.25|1817.95|1826.4|1819.1|1823.3|1816|19
1732762090000|2024-11-28 02:48:10|1825.3|1818|1826.3|1819|1826.8|1819.5|1825.3|1818|16
1732762100000|2024-11-28 02:48:20|1826.35|1819.05|1827.65|1820.35|1828.35|1821.05|1826.35|1819.05|10
1732762110000|2024-11-28 02:48:30|1827.54|1820.24|1830.65|1823.35|1830.85|1823.55|1827.35|1820.05|17
1732762120000|2024-11-28 02:48:40|1829.65|1822.35|1830.2|1822.9|1830.45|1823.15|1829.35|1822.05|8
1732762130000|2024-11-28 02:48:50|1830.15|1822.85|1829.35|1822.05|1830.8|1823.5|1829.35|1822.05|8
1732762140000|2024-11-28 02:49:00|1829.3|1822|1829.15|1821.85|1830.65|1823.35|1829.15|1821.85|18
1732762150000|2024-11-28 02:49:10|1829.75|1822.45|1829.73|1822.43|1830.9|1823.6|1829.35|1822.05|12
1732762160000|2024-11-28 02:49:20|1829.35|1822.05|1831.65|1824.35|1831.9|1824.6|1829.35|1822.05|18
1732762170000|2024-11-28 02:49:30|1831.97|1824.67|1830.65|1823.35|1832.3|1825|1830.65|1823.35|19
1732762180000|2024-11-28 02:49:40|1830.15|1822.85|1829.65|1822.35|1830.45|1823.15|1829.65|1822.35|5
1732762190000|2024-11-28 02:49:50|1829.97|1822.67|1829.9|1822.6|1830.03|1822.73|1829.65|1822.35|14
1732762200000|2024-11-28 02:50:00|1829.93|1822.63|1828.65|1821.35|1830.4|1823.1|1828.35|1821.05|25
1732762210000|2024-11-28 02:50:10|1828.4|1821.1|1826.35|1819.05|1829.15|1821.85|1826.35|1819.05|17
1732762220000|2024-11-28 02:50:20|1826.4|1819.1|1825.65|1818.35|1826.92|1819.62|1825.65|1818.35|13
1732762230000|2024-11-28 02:50:30|1825.6|1818.3|1827.65|1820.35|1828.15|1820.85|1825.6|1818.3|14
1732762240000|2024-11-28 02:50:40|1827.3|1820|1827.15|1819.85|1828.15|1820.85|1826.35|1819.05|12
1732762250000|2024-11-28 02:50:50|1827.8|1820.5|1828.15|1820.85|1828.15|1820.85|1827.15|1819.85|18
1732762260000|2024-11-28 02:51:00|1827.65|1820.35|1828.65|1821.35|1830.15|1822.85|1827.4|1820.1|16
1732762270000|2024-11-28 02:51:10|1828.15|1820.85|1826.35|1819.05|1828.65|1821.35|1826.35|1819.05|18
1732762280000|2024-11-28 02:51:20|1826.5|1819.2|1827.44|1820.14|1828.1|1820.8|1826.3|1819|20
1732762290000|2024-11-28 02:51:30|1827.3|1820|1825.65|1818.35|1827.75|1820.45|1825.45|1818.15|21
1732762300000|2024-11-28 02:51:40|1826.25|1818.95|1824.5|1817.2|1826.25|1818.95|1824.5|1817.2|11
1732762310000|2024-11-28 02:51:50|1824.59|1817.29|1825.65|1818.35|1826.53|1819.23|1824.5|1817.2|23
1732762320000|2024-11-28 02:52:00|1825.3|1818|1826.45|1819.15|1826.79|1819.49|1825.3|1818|10
1732762330000|2024-11-28 02:52:10|1826.41|1819.11|1826.43|1819.13|1827.05|1819.75|1825.35|1818.05|20
1732762340000|2024-11-28 02:52:20|1826.15|1818.85|1827.15|1819.85|1827.63|1820.33|1826.15|1818.85|16
1732762350000|2024-11-28 02:52:30|1827.6|1820.3|1824.3|1817|1827.6|1820.3|1824.3|1817|20
1732762360000|2024-11-28 02:52:40|1824.6|1817.3|1823.3|1816|1824.9|1817.6|1823.3|1816|9
1732762370000|2024-11-28 02:52:50|1823.9|1816.6|1823.91|1816.61|1824.25|1816.95|1823.3|1816|15
1732762380000|2024-11-28 02:53:00|1824|1816.7|1823.3|1816|1824.15|1816.85|1821.5|1814.2|22
1732762390000|2024-11-28 02:53:10|1823.15|1815.85|1821.55|1814.25|1823.15|1815.85|1821.3|1814|23
1732762400000|2024-11-28 02:53:20|1822.15|1814.85|1822.45|1815.15|1823.2|1815.9|1822.15|1814.85|16
1732762410000|2024-11-28 02:53:30|1822.75|1815.45|1821.35|1814.05|1822.75|1815.45|1821.3|1814|24
1732762420000|2024-11-28 02:53:40|1822.3|1815|1821.3|1814|1822.3|1815|1821.3|1814|18
1732762430000|2024-11-28 02:53:50|1821.4|1814.1|1822.35|1815.05|1822.68|1815.38|1821.3|1814|31
1732762440000|2024-11-28 02:54:00|1822.3|1815|1822.15|1814.85|1823.75|1816.45|1822.15|1814.85|25
1732762450000|2024-11-28 02:54:10|1822.25|1814.95|1822.75|1815.45|1822.8|1815.5|1821.35|1814.05|19
1732762460000|2024-11-28 02:54:20|1822.43|1815.13|1822.47|1815.17|1822.8|1815.5|1822.15|1814.85|16
1732762470000|2024-11-28 02:54:30|1822.45|1815.15|1821.65|1814.35|1822.47|1815.17|1821.65|1814.35|13
1732762480000|2024-11-28 02:54:40|1821.15|1813.85|1822.3|1815|1822.54|1815.24|1821.15|1813.85|19
1732762490000|2024-11-28 02:54:50|1822|1814.7|1821.15|1813.85|1822|1814.7|1821.15|1813.85|16
1732762500000|2024-11-28 02:55:00|1821.45|1814.15|1822.65|1815.35|1822.79|1815.49|1821.15|1813.85|21
1732762510000|2024-11-28 02:55:10|1822.4|1815.1|1821.38|1814.08|1822.4|1815.1|1821.05|1813.75|20
1732762520000|2024-11-28 02:55:20|1821.4|1814.1|1821.4|1814.1|1822.3|1815|1821.15|1813.85|35
1732762530000|2024-11-28 02:55:30|1820.65|1813.35|1820.4|1813.1|1821.74|1814.44|1820.35|1813.05|24
1732762540000|2024-11-28 02:55:40|1821.56|1814.26|1821.42|1814.12|1821.56|1814.26|1820.4|1813.1|8
1732762550000|2024-11-28 02:55:50|1821.55|1814.25|1821.38|1814.08|1821.8|1814.5|1820.35|1813.05|14
1732762560000|2024-11-28 02:56:00|1821.4|1814.1|1821.43|1814.13|1822.9|1815.6|1821.15|1813.85|31
1732762570000|2024-11-28 02:56:10|1821.15|1813.85|1820.97|1813.67|1822.1|1814.8|1820.97|1813.67|14
1732762580000|2024-11-28 02:56:20|1820.88|1813.58|1820.93|1813.63|1821.4|1814.1|1820.65|1813.35|22
1732762590000|2024-11-28 02:56:30|1820.97|1813.67|1819.72|1812.42|1821|1813.7|1819.5|1812.2|18
1732762600000|2024-11-28 02:56:40|1820.17|1812.87|1819.63|1812.33|1820.25|1812.95|1819.3|1812|12
1732762610000|2024-11-28 02:56:50|1819.58|1812.28|1819.58|1812.28|1819.62|1812.32|1819.3|1812|15
1732762620000|2024-11-28 02:57:00|1819.55|1812.25|1818.4|1811.1|1819.7|1812.4|1818.3|1811|28
1732762630000|2024-11-28 02:57:10|1818.45|1811.15|1818.45|1811.15|1819.65|1812.35|1818.3|1811|24
1732762640000|2024-11-28 02:57:20|1818.43|1811.13|1817.48|1810.18|1818.9|1811.6|1817.35|1810.05|16
1732762650000|2024-11-28 02:57:30|1817.35|1810.05|1817.35|1810.05|1817.55|1810.25|1817.35|1810.05|24
1732762660000|2024-11-28 02:57:40|1817.55|1810.25|1816.5|1809.2|1818.3|1811|1816.4|1809.1|23
1732762670000|2024-11-28 02:57:50|1816.45|1809.15|1817.4|1810.1|1818.75|1811.45|1816.45|1809.15|20
1732762680000|2024-11-28 02:58:00|1817.35|1810.05|1817.53|1810.23|1817.75|1810.45|1816.35|1809.05|20
1732762690000|2024-11-28 02:58:10|1817.45|1810.15|1816.73|1809.43|1818.4|1811.1|1816.35|1809.05|28
1732762700000|2024-11-28 02:58:20|1816.35|1809.05|1816.41|1809.11|1817.9|1810.6|1815.4|1808.1|24
1732762710000|2024-11-28 02:58:30|1816.43|1809.13|1816.45|1809.15|1816.9|1809.6|1815.55|1808.25|13
1732762720000|2024-11-28 02:58:40|1816.5|1809.2|1815.65|1808.35|1816.9|1809.6|1815.65|1808.35|18
1732762730000|2024-11-28 02:58:50|1815.95|1808.65|1815.65|1808.35|1816.4|1809.1|1815.65|1808.35|11
1732762740000|2024-11-28 02:59:00|1815.97|1808.67|1816.34|1809.04|1816.71|1809.41|1815.3|1808|15
1732762750000|2024-11-28 02:59:10|1816.9|1809.6|1816.85|1809.55|1817.06|1809.76|1816.15|1808.85|18
1732762760000|2024-11-28 02:59:20|1816.9|1809.6|1817.65|1810.35|1817.65|1810.35|1816.45|1809.15|15
1732762770000|2024-11-28 02:59:30|1817.3|1810|1817.15|1809.85|1817.4|1810.1|1817.15|1809.85|3
1732762780000|2024-11-28 02:59:40|1817.35|1810.05|1817.35|1810.05|1818.35|1811.05|1817.3|1810|20
1732762790000|2024-11-28 02:59:50|1817.65|1810.35|1817.35|1810.05|1817.65|1810.35|1817.35|1810.05|6
1732762800000|2024-11-28 03:00:00|1817.3|1810|1818.15|1810.85|1819.34|1812.04|1817.3|1810|22
1732762810000|2024-11-28 03:00:10|1817.65|1810.35|1818.65|1811.35|1818.65|1811.35|1816.4|1809.1|20
1732762820000|2024-11-28 03:00:20|1818.3|1811|1818.65|1811.35|1819.65|1812.35|1818.15|1810.85|15
1732762830000|2024-11-28 03:00:30|1818.5|1811.2|1820.15|1812.85|1820.15|1812.85|1818.35|1811.05|13
1732762840000|2024-11-28 03:00:40|1819.3|1812|1821.06|1813.76|1821.5|1814.2|1819.3|1812|19
1732762850000|2024-11-28 03:00:50|1821.13|1813.83|1820.15|1812.85|1822.13|1814.83|1819.35|1812.05|15
1732762860000|2024-11-28 03:01:00|1820.47|1813.17|1820.15|1812.85|1821.75|1814.45|1820.15|1812.85|22
1732762870000|2024-11-28 03:01:10|1821.15|1813.85|1819.15|1811.85|1821.15|1813.85|1818.35|1811.05|19
1732762880000|2024-11-28 03:01:20|1819.65|1812.35|1819.15|1811.85|1819.65|1812.35|1818.35|1811.05|6
1732762890000|2024-11-28 03:01:30|1819.65|1812.35|1819.15|1811.85|1819.8|1812.5|1818.65|1811.35|7
1732762900000|2024-11-28 03:01:40|1819.35|1812.05|1820.45|1813.15|1820.78|1813.48|1819.35|1812.05|10
1732762910000|2024-11-28 03:01:50|1821.4|1814.1|1818.15|1810.85|1821.4|1814.1|1818.15|1810.85|9
1732762920000|2024-11-28 03:02:00|1818.47|1811.17|1815.65|1808.35|1818.47|1811.17|1815.45|1808.15|13
1732762930000|2024-11-28 03:02:10|1815.6|1808.3|1814.56|1807.26|1815.6|1808.3|1814.56|1807.26|17
1732762940000|2024-11-28 03:02:20|1814.63|1807.33|1813.15|1805.85|1815.7|1808.4|1813.15|1805.85|20
1732762950000|2024-11-28 03:02:30|1813.65|1806.35|1812.65|1805.35|1813.65|1806.35|1812.25|1804.95|15
1732762960000|2024-11-28 03:02:40|1811.65|1804.35|1814.15|1806.85|1814.9|1807.6|1811.15|1803.85|20
1732762970000|2024-11-28 03:02:50|1814.05|1806.75|1813.45|1806.15|1814.15|1806.85|1813.15|1805.85|12
1732762980000|2024-11-28 03:03:00|1813.65|1806.35|1814.4|1807.1|1814.4|1807.1|1812.65|1805.35|22
1732762990000|2024-11-28 03:03:10|1813.9|1806.6|1811.65|1804.35|1814.8|1807.5|1811.65|1804.35|31
1732763000000|2024-11-28 03:03:20|1812.65|1805.35|1810.3|1803|1812.65|1805.35|1810.15|1802.85|16
1732763010000|2024-11-28 03:03:30|1810.15|1802.85|1809.88|1802.58|1810.65|1803.35|1809.3|1802|15
1732763020000|2024-11-28 03:03:40|1809.6|1802.3|1809.65|1802.35|1810.85|1803.55|1809.15|1801.85|25
1732763030000|2024-11-28 03:03:50|1809.15|1801.85|1810.85|1803.55|1810.85|1803.55|1809.15|1801.85|4
1732763040000|2024-11-28 03:04:00|1810.15|1802.85|1810.8|1803.5|1811|1803.7|1809.15|1801.85|20
1732763050000|2024-11-28 03:04:10|1810.4|1803.1|1811.09|1803.79|1811.75|1804.45|1810.15|1802.85|22
1732763060000|2024-11-28 03:04:20|1811.41|1804.11|1811.15|1803.85|1812.1|1804.8|1810.15|1802.85|23
1732763070000|2024-11-28 03:04:30|1811.65|1804.35|1809.15|1801.85|1812.15|1804.85|1809.15|1801.85|24
1732763080000|2024-11-28 03:04:40|1809.47|1802.17|1809.65|1802.35|1810.35|1803.05|1808.3|1801|19
1732763090000|2024-11-28 03:04:50|1808.3|1801|1809.3|1802|1809.7|1802.4|1808.3|1801|16
1732763100000|2024-11-28 03:05:00|1809.35|1802.05|1811.2|1803.9|1811.85|1804.55|1809.35|1802.05|26
1732763110000|2024-11-28 03:05:10|1810.05|1802.75|1814.43|1807.13|1814.74|1807.44|1810.05|1802.75|32
1732763120000|2024-11-28 03:05:20|1814.8|1807.5|1815.15|1807.85|1815.79|1808.49|1814.15|1806.85|13
1732763130000|2024-11-28 03:05:30|1815.65|1808.35|1816.65|1809.35|1816.65|1809.35|1814.3|1807|31
1732763140000|2024-11-28 03:05:40|1816.6|1809.3|1815.65|1808.35|1817.1|1809.8|1815.15|1807.85|28
1732763150000|2024-11-28 03:05:50|1815.35|1808.05|1815.15|1807.85|1815.73|1808.43|1815.15|1807.85|7
1732763160000|2024-11-28 03:06:00|1815.55|1808.25|1814.15|1806.85|1816.75|1809.45|1814.15|1806.85|20
1732763170000|2024-11-28 03:06:10|1814.35|1807.05|1817.6|1810.3|1817.6|1810.3|1814.35|1807.05|20
1732763180000|2024-11-28 03:06:20|1817.06|1809.76|1818.5|1811.2|1819.75|1812.45|1817.06|1809.76|30
1732763190000|2024-11-28 03:06:30|1819.11|1811.81|1816.4|1809.1|1819.55|1812.25|1816.1|1808.8|25
1732763200000|2024-11-28 03:06:40|1816.65|1809.35|1816.7|1809.4|1818.4|1811.1|1816.15|1808.85|25
1732763210000|2024-11-28 03:06:50|1816.91|1809.61|1816.4|1809.1|1817.2|1809.9|1816.4|1809.1|18
1732763220000|2024-11-28 03:07:00|1816.35|1809.05|1818.65|1811.35|1818.8|1811.5|1816.35|1809.05|19
1732763230000|2024-11-28 03:07:10|1819.4|1812.1|1817.15|1809.85|1819.4|1812.1|1817.15|1809.85|21
1732763240000|2024-11-28 03:07:20|1817.3|1810|1817.15|1809.85|1817.53|1810.23|1817.15|1809.85|12
1732763250000|2024-11-28 03:07:30|1817.65|1810.35|1817.45|1810.15|1818.55|1811.25|1816.15|1808.85|16
1732763260000|2024-11-28 03:07:40|1817.15|1809.85|1818.35|1811.05|1818.75|1811.45|1817.15|1809.85|22
1732763270000|2024-11-28 03:07:50|1818.3|1811|1818.15|1810.85|1818.9|1811.6|1818.15|1810.85|8
1732763280000|2024-11-28 03:08:00|1818.3|1811|1819.15|1811.85|1820.8|1813.5|1818.3|1811|26
1732763290000|2024-11-28 03:08:10|1819.85|1812.55|1819.45|1812.15|1819.9|1812.6|1818.65|1811.35|21
1732763300000|2024-11-28 03:08:20|1819.41|1812.11|1819.35|1812.05|1819.76|1812.46|1818.15|1810.85|20
1732763310000|2024-11-28 03:08:30|1818.47|1811.17|1818.9|1811.6|1818.9|1811.6|1818.15|1810.85|14
1732763320000|2024-11-28 03:08:40|1818.8|1811.5|1817.15|1809.85|1818.8|1811.5|1817.1|1809.8|17
1732763330000|2024-11-28 03:08:50|1817.55|1810.25|1818|1810.7|1818.35|1811.05|1817.15|1809.85|20
1732763340000|2024-11-28 03:09:00|1817.96|1810.66|1818.57|1811.27|1819|1811.7|1817.96|1810.66|15
1732763350000|2024-11-28 03:09:10|1818.7|1811.4|1820.15|1812.85|1820.15|1812.85|1818.7|1811.4|19
1732763360000|2024-11-28 03:09:20|1820.23|1812.93|1816.34|1809.04|1820.23|1812.93|1816.34|1809.04|24
1732763370000|2024-11-28 03:09:30|1817.14|1809.84|1816.4|1809.1|1817.9|1810.6|1816.25|1808.95|29
1732763380000|2024-11-28 03:09:40|1816.45|1809.15|1816.75|1809.45|1817.5|1810.2|1816.45|1809.15|20
1732763390000|2024-11-28 03:09:50|1816.65|1809.35|1816.5|1809.2|1817.05|1809.75|1816.1|1808.8|29
1732763400000|2024-11-28 03:10:00|1816.65|1809.35|1814.3|1807|1816.65|1809.35|1814.3|1807|27
1732763410000|2024-11-28 03:10:10|1814.45|1807.15|1815.47|1808.17|1815.5|1808.2|1814.3|1807|12
1732763420000|2024-11-28 03:10:20|1815.6|1808.3|1820.15|1812.85|1820.65|1813.35|1814.75|1807.45|29
1732763430000|2024-11-28 03:10:30|1821.15|1813.85|1820.4|1813.1|1821.3|1814|1819.65|1812.35|16
1732763440000|2024-11-28 03:10:40|1820.15|1812.85|1820.4|1813.1|1820.48|1813.18|1818.3|1811|25
1732763450000|2024-11-28 03:10:50|1820.38|1813.08|1821.15|1813.85|1821.53|1814.23|1819.3|1812|22
1732763460000|2024-11-28 03:11:00|1821.47|1814.17|1820.65|1813.35|1822.45|1815.15|1820.15|1812.85|24
1732763470000|2024-11-28 03:11:10|1819.8|1812.5|1821.65|1814.35|1821.65|1814.35|1819.8|1812.5|27
1732763480000|2024-11-28 03:11:20|1821.5|1814.2|1821.5|1814.2|1822.65|1815.35|1821.25|1813.95|15
1732763490000|2024-11-28 03:11:30|1821.45|1814.15|1821.3|1814|1822.55|1815.25|1821.15|1813.85|25
1732763500000|2024-11-28 03:11:40|1821.5|1814.2|1822.15|1814.85|1823.3|1816|1821.3|1814|23
1732763510000|2024-11-28 03:11:50|1822.47|1815.17|1822.15|1814.85|1823.3|1816|1822.15|1814.85|18
1732763520000|2024-11-28 03:12:00|1822.65|1815.35|1822.15|1814.85|1823.8|1816.5|1822.15|1814.85|26
1732763530000|2024-11-28 03:12:10|1823.15|1815.85|1823.48|1816.18|1823.9|1816.6|1822.15|1814.85|23
1732763540000|2024-11-28 03:12:20|1823.65|1816.35|1823.53|1816.23|1823.65|1816.35|1823.15|1815.85|10
1732763550000|2024-11-28 03:12:30|1823.5|1816.2|1822.3|1815|1824.65|1817.35|1822.3|1815|20
1732763560000|2024-11-28 03:12:40|1822.35|1815.05|1822.3|1815|1822.9|1815.6|1822.15|1814.85|21
1732763570000|2024-11-28 03:12:50|1822.7|1815.4|1821.45|1814.15|1823.9|1816.6|1821.45|1814.15|24
1732763580000|2024-11-28 03:13:00|1821.5|1814.2|1821.3|1814|1822.9|1815.6|1821.3|1814|23
1732763590000|2024-11-28 03:13:10|1821.47|1814.17|1819.15|1811.85|1821.87|1814.57|1818.7|1811.4|23
1732763600000|2024-11-28 03:13:20|1819.1|1811.8|1819.6|1812.3|1819.78|1812.48|1819.1|1811.8|14
1732763610000|2024-11-28 03:13:30|1819.63|1812.33|1818.15|1810.85|1819.75|1812.45|1818.15|1810.85|21
1732763620000|2024-11-28 03:13:40|1818.25|1810.95|1818.7|1811.4|1818.93|1811.63|1818.25|1810.95|22
1732763630000|2024-11-28 03:13:50|1818.4|1811.1|1818.6|1811.3|1819.25|1811.95|1818.35|1811.05|16
1732763640000|2024-11-28 03:14:00|1818.5|1811.2|1816.65|1809.35|1818.55|1811.25|1816.4|1809.1|23
1732763650000|2024-11-28 03:14:10|1816.46|1809.16|1816.3|1809|1816.65|1809.35|1816.3|1809|24
1732763660000|2024-11-28 03:14:20|1816.35|1809.05|1816.65|1809.35|1817.8|1810.5|1816.25|1808.95|16
1732763670000|2024-11-28 03:14:30|1816.5|1809.2|1816.82|1809.52|1817|1809.7|1815.65|1808.35|17
1732763680000|2024-11-28 03:14:40|1816.63|1809.33|1817.65|1810.35|1817.7|1810.4|1816.63|1809.33|10
1732763690000|2024-11-28 03:14:50|1817.95|1810.65|1817.48|1810.18|1817.95|1810.65|1817.15|1809.85|9
1732763700000|2024-11-28 03:15:00|1817.43|1810.13|1815.1|1807.8|1817.43|1810.13|1813.3|1806|31
1732763710000|2024-11-28 03:15:10|1815.15|1807.85|1815.5|1808.2|1815.5|1808.2|1813.75|1806.45|30
1732763720000|2024-11-28 03:15:20|1815.7|1808.4|1814.25|1806.95|1815.9|1808.6|1813.48|1806.18|31
1732763730000|2024-11-28 03:15:30|1814.85|1807.55|1816.8|1809.5|1816.8|1809.5|1814.85|1807.55|32
1732763740000|2024-11-28 03:15:40|1816.2|1808.9|1817.53|1810.23|1817.77|1810.47|1816.2|1808.9|36
1732763750000|2024-11-28 03:15:50|1817.68|1810.38|1816.75|1809.45|1818.2|1810.9|1816.5|1809.2|32
1732763760000|2024-11-28 03:16:00|1816.8|1809.5|1815.19|1807.89|1816.85|1809.55|1815.19|1807.89|33
1732763770000|2024-11-28 03:16:10|1815.55|1808.25|1810.69|1803.39|1815.55|1808.25|1810.69|1803.39|36
1732763780000|2024-11-28 03:16:20|1811.74|1804.44|1813.05|1805.75|1813.05|1805.75|1810.4|1803.1|23
1732763790000|2024-11-28 03:16:30|1812.95|1805.65|1811.45|1804.15|1812.95|1805.65|1810.8|1803.5|34
1732763800000|2024-11-28 03:16:40|1811.35|1804.05|1812.9|1805.6|1813.03|1805.73|1811.15|1803.85|24
1732763810000|2024-11-28 03:16:50|1812.3|1805|1811.58|1804.28|1812.87|1805.57|1810.45|1803.15|30
1732763820000|2024-11-28 03:17:00|1811.4|1804.1|1810.6|1803.3|1811.66|1804.36|1810.15|1802.85|29
1732763830000|2024-11-28 03:17:10|1810.62|1803.32|1810.16|1802.86|1810.9|1803.6|1810.16|1802.86|23
1732763840000|2024-11-28 03:17:20|1810.21|1802.91|1809.44|1802.14|1810.21|1802.91|1808.75|1801.45|31
1732763850000|2024-11-28 03:17:30|1809.47|1802.17|1808.7|1801.4|1810.2|1802.9|1808.7|1801.4|23
1732763860000|2024-11-28 03:17:40|1808.75|1801.45|1809.18|1801.88|1810.65|1803.35|1808.55|1801.25|28
1732763870000|2024-11-28 03:17:50|1809.39|1802.09|1808.87|1801.57|1809.45|1802.15|1808.6|1801.3|29
1732763880000|2024-11-28 03:18:00|1808.82|1801.52|1808.85|1801.55|1809.3|1802|1808.35|1801.05|21
1732763890000|2024-11-28 03:18:10|1808.65|1801.35|1806.8|1799.5|1809.15|1801.85|1806.8|1799.5|30
1732763900000|2024-11-28 03:18:20|1807.8|1800.5|1806.6|1799.3|1808.02|1800.72|1806.5|1799.2|33
1732763910000|2024-11-28 03:18:30|1806.5|1799.2|1807.2|1799.9|1807.3|1800|1805.55|1798.25|32
1732763920000|2024-11-28 03:18:40|1807.19|1799.89|1806.85|1799.55|1807.52|1800.22|1806.6|1799.3|29
1732763930000|2024-11-28 03:18:50|1807|1799.7|1805.9|1798.6|1807.2|1799.9|1805.8|1798.5|25
1732763940000|2024-11-28 03:19:00|1806.62|1799.32|1806.6|1799.3|1807|1799.7|1805.4|1798.1|30
1732763950000|2024-11-28 03:19:10|1806.45|1799.15|1807.7|1800.4|1807.7|1800.4|1806.25|1798.95|38
1732763960000|2024-11-28 03:19:20|1807.15|1799.85|1809|1801.7|1809|1801.7|1807|1799.7|38
1732763970000|2024-11-28 03:19:30|1808.9|1801.6|1809.6|1802.3|1810.75|1803.45|1808.65|1801.35|31
1732763980000|2024-11-28 03:19:40|1809.9|1802.6|1809.65|1802.35|1811.05|1803.75|1809.3|1802|30
1732763990000|2024-11-28 03:19:50|1809.41|1802.11|1808.15|1800.85|1809.5|1802.2|1807.55|1800.25|31
1732764000000|2024-11-28 03:20:00|1808.2|1800.9|1805.9|1798.6|1808.2|1800.9|1805.9|1798.6|33
1732764010000|2024-11-28 03:20:10|1806.29|1798.99|1804.75|1797.45|1806.3|1799|1804.75|1797.45|26
1732764020000|2024-11-28 03:20:20|1804.7|1797.4|1804.9|1797.6|1805.25|1797.95|1804.5|1797.2|29
1732764030000|2024-11-28 03:20:30|1804.95|1797.65|1803.15|1795.85|1805.25|1797.95|1802.65|1795.35|36
1732764040000|2024-11-28 03:20:40|1803.4|1796.1|1805.53|1798.23|1805.53|1798.23|1803.4|1796.1|37
1732764050000|2024-11-28 03:20:50|1805.15|1797.85|1805.6|1798.3|1806.35|1799.05|1804.65|1797.35|33
1732764060000|2024-11-28 03:21:00|1806.1|1798.8|1805.3|1798|1807.65|1800.35|1805.25|1797.95|35
1732764070000|2024-11-28 03:21:10|1805.25|1797.95|1804.6|1797.3|1806.1|1798.8|1804.59|1797.29|31
1732764080000|2024-11-28 03:21:20|1804.53|1797.23|1805.25|1797.95|1805.25|1797.95|1804.3|1797|27
1732764090000|2024-11-28 03:21:30|1805.2|1797.9|1805.4|1798.1|1805.55|1798.25|1804.35|1797.05|25
1732764100000|2024-11-28 03:21:40|1805.6|1798.3|1804.75|1797.45|1806.2|1798.9|1804.25|1796.95|28
1732764110000|2024-11-28 03:21:50|1804.55|1797.25|1803.25|1795.95|1804.55|1797.25|1802.95|1795.65|30
1732764120000|2024-11-28 03:22:00|1803.45|1796.15|1802.45|1795.15|1804.4|1797.1|1802.35|1795.05|29
1732764130000|2024-11-28 03:22:10|1802.35|1795.05|1801.55|1794.25|1803.15|1795.85|1801.3|1794|32
1732764140000|2024-11-28 03:22:20|1801.45|1794.15|1801.88|1794.58|1802.25|1794.95|1800.6|1793.3|37
1732764150000|2024-11-28 03:22:30|1801.83|1794.53|1802.3|1795|1802.4|1795.1|1801.5|1794.2|24
1732764160000|2024-11-28 03:22:40|1802.19|1794.89|1801.85|1794.55|1803.3|1796|1801.55|1794.25|30
1732764170000|2024-11-28 03:22:50|1801.95|1794.65|1801.65|1794.35|1803|1795.7|1801.55|1794.25|33
1732764180000|2024-11-28 03:23:00|1801.75|1794.45|1802.25|1794.95|1803.5|1796.2|1801.6|1794.3|30
1732764190000|2024-11-28 03:23:10|1802.3|1795|1802.51|1795.21|1802.85|1795.55|1801.95|1794.65|36
1732764200000|2024-11-28 03:23:20|1802.56|1795.26|1801.53|1794.23|1802.56|1795.26|1800.75|1793.45|31
1732764210000|2024-11-28 03:23:30|1801.5|1794.2|1801.78|1794.48|1802.15|1794.85|1800.25|1792.95|32
1732764220000|2024-11-28 03:23:40|1801.73|1794.43|1801.7|1794.4|1803.64|1796.34|1801.6|1794.3|36
1732764230000|2024-11-28 03:23:50|1801.9|1794.6|1801|1793.7|1802.15|1794.85|1800.55|1793.25|31
1732764240000|2024-11-28 03:24:00|1800.95|1793.65|1801.25|1793.95|1801.35|1794.05|1800.7|1793.4|31
1732764250000|2024-11-28 03:24:10|1800.9|1793.6|1801.35|1794.05|1802.96|1795.66|1800.9|1793.6|36
1732764260000|2024-11-28 03:24:20|1802.1|1794.8|1802.8|1795.5|1803.05|1795.75|1801.5|1794.2|33
1732764270000|2024-11-28 03:24:30|1802.85|1795.55|1802.84|1795.54|1803.25|1795.95|1802.7|1795.4|35
1732764280000|2024-11-28 03:24:40|1803.08|1795.78|1800.8|1793.5|1803.08|1795.78|1800.55|1793.25|34
1732764290000|2024-11-28 03:24:50|1801.05|1793.75|1801.1|1793.8|1801.45|1794.15|1800.5|1793.2|27
1732764300000|2024-11-28 03:25:00|1801.06|1793.76|1803.05|1795.75|1803.2|1795.9|1801.06|1793.76|34
1732764310000|2024-11-28 03:25:10|1803|1795.7|1802.1|1794.8|1804.37|1797.07|1802.02|1794.72|35
1732764320000|2024-11-28 03:25:20|1801.9|1794.6|1800.87|1793.57|1801.9|1794.6|1800.65|1793.35|33
1732764330000|2024-11-28 03:25:30|1801.15|1793.85|1801.62|1794.32|1802.23|1794.93|1800.75|1793.45|33
1732764340000|2024-11-28 03:25:40|1801.57|1794.27|1800.56|1793.26|1802.15|1794.85|1800.56|1793.26|34
1732764350000|2024-11-28 03:25:50|1800.53|1793.23|1801.05|1793.75|1801.05|1793.75|1800.39|1793.09|32
1732764360000|2024-11-28 03:26:00|1801.38|1794.08|1801.65|1794.35|1802.35|1795.05|1801.05|1793.75|26
1732764370000|2024-11-28 03:26:10|1801.63|1794.33|1799.35|1792.05|1802.21|1794.91|1799.35|1792.05|33
1732764380000|2024-11-28 03:26:20|1799.95|1792.65|1800.95|1793.65|1800.97|1793.67|1799.35|1792.05|29
1732764390000|2024-11-28 03:26:30|1801.1|1793.8|1800.3|1793|1801.23|1793.93|1800.15|1792.85|26
1732764400000|2024-11-28 03:26:40|1800.9|1793.6|1800.46|1793.16|1801.95|1794.65|1799.68|1792.38|32
1732764410000|2024-11-28 03:26:50|1799.85|1792.55|1800.65|1793.35|1801.1|1793.8|1799.75|1792.45|29
1732764420000|2024-11-28 03:27:00|1801.25|1793.95|1801.4|1794.1|1801.75|1794.45|1800.25|1792.95|23
1732764430000|2024-11-28 03:27:10|1801.35|1794.05|1801.73|1794.43|1803|1795.7|1801.25|1793.95|30
1732764440000|2024-11-28 03:27:20|1801.78|1794.48|1801.18|1793.88|1801.86|1794.56|1801|1793.7|32
1732764450000|2024-11-28 03:27:30|1800.5|1793.2|1801.05|1793.75|1801.23|1793.93|1799.6|1792.3|33
1732764460000|2024-11-28 03:27:40|1800.95|1793.65|1800.48|1793.18|1800.95|1793.65|1800.15|1792.85|30
1732764470000|2024-11-28 03:27:50|1800.92|1793.62|1800.48|1793.18|1800.92|1793.62|1799.35|1792.05|31
1732764480000|2024-11-28 03:28:00|1800.53|1793.23|1799.25|1791.95|1800.53|1793.23|1798.25|1790.95|34
1732764490000|2024-11-28 03:28:10|1799.3|1792|1797.8|1790.5|1799.3|1792|1797.8|1790.5|29
1732764500000|2024-11-28 03:28:20|1797.75|1790.45|1797.97|1790.67|1798.78|1791.48|1797.45|1790.15|27
1732764510000|2024-11-28 03:28:30|1797.63|1790.33|1796.83|1789.53|1797.85|1790.55|1795.75|1788.45|31
1732764520000|2024-11-28 03:28:40|1796.88|1789.58|1798.68|1791.38|1798.82|1791.52|1796.7|1789.4|33
1732764530000|2024-11-28 03:28:50|1798.47|1791.17|1797.6|1790.3|1798.7|1791.4|1797.3|1790|26
1732764540000|2024-11-28 03:29:00|1797.36|1790.06|1798.75|1791.45|1798.85|1791.55|1797.25|1789.95|28
1732764550000|2024-11-28 03:29:10|1799|1791.7|1799.5|1792.2|1801.19|1793.89|1798.7|1791.4|35
1732764560000|2024-11-28 03:29:20|1799.8|1792.5|1800.5|1793.2|1801.38|1794.08|1799.8|1792.5|33
1732764570000|2024-11-28 03:29:30|1800.9|1793.6|1799.95|1792.65|1800.91|1793.61|1798.8|1791.5|36
1732764580000|2024-11-28 03:29:40|1800.15|1792.85|1801.05|1793.75|1801.1|1793.8|1799.35|1792.05|37
1732764590000|2024-11-28 03:29:50|1801|1793.7|1800.2|1792.9|1801|1793.7|1799.4|1792.1|32
1732764600000|2024-11-28 03:30:00|1799.87|1792.57|1800.8|1793.5|1801.35|1794.05|1799.58|1792.28|37
1732764610000|2024-11-28 03:30:10|1800.5|1793.2|1800.25|1792.95|1801.2|1793.9|1798.75|1791.45|33
1732764620000|2024-11-28 03:30:20|1800.15|1792.85|1797.85|1790.55|1800.25|1792.95|1797.4|1790.1|30
1732764630000|2024-11-28 03:30:30|1797.71|1790.41|1796.94|1789.64|1798.3|1791|1796.94|1789.64|29
1732764640000|2024-11-28 03:30:40|1797|1789.7|1795.65|1788.35|1797.2|1789.9|1795|1787.7|28
1732764650000|2024-11-28 03:30:50|1795.8|1788.5|1796.95|1789.65|1796.95|1789.65|1795|1787.7|35
1732764660000|2024-11-28 03:31:00|1797|1789.7|1795.5|1788.2|1797.2|1789.9|1795.3|1788|37
1732764670000|2024-11-28 03:31:10|1795.55|1788.25|1794.75|1787.45|1796.45|1789.15|1794.75|1787.45|30
1732764680000|2024-11-28 03:31:20|1794.7|1787.4|1792.65|1785.35|1794.95|1787.65|1792.65|1785.35|25
1732764690000|2024-11-28 03:31:30|1792.5|1785.2|1792.95|1785.65|1793.3|1786|1792.3|1785|32
1732764700000|2024-11-28 03:31:40|1792.67|1785.37|1792.67|1785.37|1793.25|1785.95|1791.95|1784.65|34
1732764710000|2024-11-28 03:31:50|1792.8|1785.5|1791.75|1784.45|1792.8|1785.5|1791.56|1784.26|28
1732764720000|2024-11-28 03:32:00|1791.85|1784.55|1793.15|1785.85|1793.3|1786|1791.7|1784.4|38
1732764730000|2024-11-28 03:32:10|1792.6|1785.3|1793.05|1785.75|1793.35|1786.05|1791.79|1784.49|38
1732764740000|2024-11-28 03:32:20|1793|1785.7|1791.74|1784.44|1793.15|1785.85|1791.65|1784.35|31
1732764750000|2024-11-28 03:32:30|1791.78|1784.48|1789.75|1782.45|1791.88|1784.58|1789.75|1782.45|31
1732764760000|2024-11-28 03:32:40|1789.8|1782.5|1789.95|1782.65|1791.2|1783.9|1789.7|1782.4|31
1732764770000|2024-11-28 03:32:50|1789.97|1782.67|1790.78|1783.48|1791.11|1783.81|1789.7|1782.4|31
1732764780000|2024-11-28 03:33:00|1791.1|1783.8|1790.8|1783.5|1791.15|1783.85|1789.4|1782.1|19
1732764790000|2024-11-28 03:33:10|1791.05|1783.75|1792.4|1785.1|1792.45|1785.15|1791.05|1783.75|17
1732764800000|2024-11-28 03:33:20|1792.55|1785.25|1793.45|1786.15|1793.45|1786.15|1792.55|1785.25|9
1732764810000|2024-11-28 03:33:30|1793.8|1786.5|1793.65|1786.35|1794.55|1787.25|1793.5|1786.2|13
1732764820000|2024-11-28 03:33:40|1793.45|1786.15|1794.65|1787.35|1794.65|1787.35|1793.45|1786.15|5
1732764830000|2024-11-28 03:33:50|1794.35|1787.05|1792.8|1785.5|1794.35|1787.05|1792.65|1785.35|16
1732764840000|2024-11-28 03:34:00|1792.75|1785.45|1793.55|1786.25|1793.55|1786.25|1792.05|1784.75|11
1732764850000|2024-11-28 03:34:10|1793.8|1786.5|1795.25|1787.95|1795.7|1788.4|1793.8|1786.5|19
1732764860000|2024-11-28 03:34:20|1795.2|1787.9|1796.65|1789.35|1796.7|1789.4|1794.75|1787.45|13
1732764870000|2024-11-28 03:34:30|1796.6|1789.3|1796.45|1789.15|1796.95|1789.65|1796.2|1788.9|8
1732764880000|2024-11-28 03:34:40|1796.4|1789.1|1796.15|1788.85|1797.3|1790|1796.15|1788.85|13
1732764890000|2024-11-28 03:34:50|1795.95|1788.65|1796.35|1789.05|1796.45|1789.15|1795.5|1788.2|10
1732764900000|2024-11-28 03:35:00|1796.4|1789.1|1794.65|1787.35|1797.35|1790.05|1794.65|1787.35|19
1732764910000|2024-11-28 03:35:10|1794.55|1787.25|1796.7|1789.4|1796.7|1789.4|1794.55|1787.25|7
1732764920000|2024-11-28 03:35:20|1796.75|1789.45|1791.95|1784.65|1796.75|1789.45|1791.95|1784.65|18
1732764930000|2024-11-28 03:35:30|1791.85|1784.55|1791.4|1784.1|1792.05|1784.75|1791.15|1783.85|20
1732764940000|2024-11-28 03:35:40|1791.35|1784.05|1796.55|1789.25|1796.55|1789.25|1790.95|1783.65|5
1732764950000|2024-11-28 03:35:50|1795.85|1788.55|1797.15|1789.85|1797.15|1789.85|1794.65|1787.35|22
1732764960000|2024-11-28 03:36:00|1797.65|1790.35|1800.45|1793.15|1800.45|1793.15|1797.65|1790.35|10
1732764970000|2024-11-28 03:36:10|1800.4|1793.1|1801.6|1794.3|1801.6|1794.3|1799.75|1792.45|20
1732764980000|2024-11-28 03:36:20|1801.65|1794.35|1801.55|1794.25|1801.65|1794.35|1800.65|1793.35|9
1732764990000|2024-11-28 03:36:30|1801.6|1794.3|1800.35|1793.05|1801.6|1794.3|1800.3|1793|6
1732765000000|2024-11-28 03:36:40|1800.4|1793.1|1800.75|1793.45|1801.05|1793.75|1800.4|1793.1|8
1732765010000|2024-11-28 03:36:50|1800.9|1793.6|1802.3|1795|1802.4|1795.1|1800.75|1793.45|11
1732765020000|2024-11-28 03:37:00|1802.15|1794.85|1801.65|1794.35|1802.15|1794.85|1800.7|1793.4|14
1732765030000|2024-11-28 03:37:10|1801.45|1794.15|1798.65|1791.35|1801.45|1794.15|1798.65|1791.35|15
1732765040000|2024-11-28 03:37:20|1798.4|1791.1|1797.3|1790|1798.4|1791.1|1797.15|1789.85|11
1732765050000|2024-11-28 03:37:30|1797.2|1789.9|1800.65|1793.35|1800.85|1793.55|1797.15|1789.85|16
1732765060000|2024-11-28 03:37:40|1800.6|1793.3|1800.7|1793.4|1800.95|1793.65|1800.6|1793.3|11
1732765070000|2024-11-28 03:37:50|1800.5|1793.2|1799.6|1792.3|1800.5|1793.2|1799.6|1792.3|13
1732765080000|2024-11-28 03:38:00|1799.55|1792.25|1798.1|1790.8|1799.9|1792.6|1798.1|1790.8|21
1732765090000|2024-11-28 03:38:10|1798|1790.7|1797.15|1789.85|1798.05|1790.75|1796.85|1789.55|10
1732765100000|2024-11-28 03:38:20|1797.1|1789.8|1797.65|1790.35|1797.65|1790.35|1796.1|1788.8|15
1732765110000|2024-11-28 03:38:30|1797.8|1790.5|1797.5|1790.2|1798.8|1791.5|1797.5|1790.2|13
1732765120000|2024-11-28 03:38:40|1797.45|1790.15|1796.05|1788.75|1797.7|1790.4|1796.05|1788.75|21
1732765130000|2024-11-28 03:38:50|1795.95|1788.65|1794.4|1787.1|1795.95|1788.65|1794.3|1787|8
1732765140000|2024-11-28 03:39:00|1794.3|1787|1797|1789.7|1797|1789.7|1794.3|1787|18
1732765150000|2024-11-28 03:39:10|1797.1|1789.8|1800.65|1793.35|1800.65|1793.35|1797.1|1789.8|15
1732765160000|2024-11-28 03:39:20|1800.4|1793.1|1800.05|1792.75|1800.4|1793.1|1798.65|1791.35|18
1732765170000|2024-11-28 03:39:30|1800.2|1792.9|1799.65|1792.35|1800.2|1792.9|1799.45|1792.15|14
1732765180000|2024-11-28 03:39:40|1799.75|1792.45|1800.15|1792.85|1800.35|1793.05|1799.65|1792.35|11
1732765190000|2024-11-28 03:39:50|1800.2|1792.9|1800.05|1792.75|1800.9|1793.6|1799.4|1792.1|25
1732765200000|2024-11-28 03:40:00|1799.83|1792.53|1802.35|1795.05|1803.4|1796.1|1799.7|1792.4|26
1732765210000|2024-11-28 03:40:10|1802.45|1795.15|1804.3|1797|1804.6|1797.3|1802.45|1795.15|33
1732765220000|2024-11-28 03:40:20|1804.2|1796.9|1802.35|1795.05|1804.2|1796.9|1802.35|1795.05|32
1732765230000|2024-11-28 03:40:30|1802.2|1794.9|1802.35|1795.05|1803.35|1796.05|1801.15|1793.85|35
1732765240000|2024-11-28 03:40:40|1802.25|1794.95|1803.25|1795.95|1803.3|1796|1802.25|1794.95|30
1732765250000|2024-11-28 03:40:50|1803.9|1796.6|1804.45|1797.15|1805.53|1798.23|1803.25|1795.95|23
1732765260000|2024-11-28 03:41:00|1804.4|1797.1|1804.15|1796.85|1804.75|1797.45|1803.35|1796.05|29
1732765270000|2024-11-28 03:41:10|1803.95|1796.65|1804.75|1797.45|1804.75|1797.45|1803.34|1796.04|14
1732765280000|2024-11-28 03:41:20|1805.4|1798.1|1804.55|1797.25|1805.4|1798.1|1803.25|1795.95|28
1732765290000|2024-11-28 03:41:30|1804.65|1797.35|1803.6|1796.3|1804.65|1797.35|1802.5|1795.2|26
1732765300000|2024-11-28 03:41:40|1803.24|1795.94|1804.15|1796.85|1804.15|1796.85|1802.3|1795|13
1732765310000|2024-11-28 03:41:50|1803.65|1796.35|1804.45|1797.15|1805|1797.7|1803.35|1796.05|21
1732765320000|2024-11-28 03:42:00|1804.3|1797|1804.5|1797.2|1804.65|1797.35|1803.35|1796.05|16
1732765330000|2024-11-28 03:42:10|1804.65|1797.35|1804.28|1796.98|1806|1798.7|1804.15|1796.85|27
1732765340000|2024-11-28 03:42:20|1804.3|1797|1804.52|1797.22|1805.3|1798|1803.4|1796.1|23
1732765350000|2024-11-28 03:42:30|1804.88|1797.58|1804.55|1797.25|1805.15|1797.85|1804.15|1796.85|24
1732765360000|2024-11-28 03:42:40|1804.52|1797.22|1805.55|1798.25|1805.59|1798.29|1804.12|1796.82|24
1732765370000|2024-11-28 03:42:50|1805.3|1798|1805.3|1798|1805.54|1798.24|1805.25|1797.95|19
1732765380000|2024-11-28 03:43:00|1805.45|1798.15|1806.51|1799.21|1807.15|1799.85|1805.45|1798.15|14
1732765390000|2024-11-28 03:43:10|1806.32|1799.02|1804.63|1797.33|1806.47|1799.17|1804.58|1797.28|30
1732765400000|2024-11-28 03:43:20|1804.87|1797.57|1804.6|1797.3|1805.4|1798.1|1804.3|1797|17
1732765410000|2024-11-28 03:43:30|1805.2|1797.9|1805.2|1797.9|1805.45|1798.15|1804.25|1796.95|19
1732765420000|2024-11-28 03:43:40|1804.7|1797.4|1804.65|1797.35|1805.48|1798.18|1804.6|1797.3|23
1732765430000|2024-11-28 03:43:50|1804.56|1797.26|1806.58|1799.28|1806.65|1799.35|1804.56|1797.26|19
1732765440000|2024-11-28 03:44:00|1806.62|1799.32|1806.43|1799.13|1806.62|1799.32|1806.15|1798.85|10
1732765450000|2024-11-28 03:44:10|1806.7|1799.4|1806.05|1798.75|1806.7|1799.4|1805.36|1798.06|27
1732765460000|2024-11-28 03:44:20|1805.87|1798.57|1806.3|1799|1806.3|1799|1804.72|1797.42|28
1732765470000|2024-11-28 03:44:30|1806.13|1798.83|1807.6|1800.3|1807.6|1800.3|1805.6|1798.3|14
1732765480000|2024-11-28 03:44:40|1807.34|1800.04|1808.6|1801.3|1808.98|1801.68|1807.25|1799.95|16
1732765490000|2024-11-28 03:44:50|1808.7|1801.4|1808.33|1801.03|1809.35|1802.05|1808.3|1801|25
1732765500000|2024-11-28 03:45:00|1808.5|1801.2|1808.9|1801.6|1809.45|1802.15|1808.23|1800.93|27
1732765510000|2024-11-28 03:45:10|1808.75|1801.45|1809.56|1802.26|1809.56|1802.26|1808.35|1801.05|26
1732765520000|2024-11-28 03:45:20|1809.61|1802.31|1810.5|1803.2|1810.57|1803.27|1809.35|1802.05|22
1732765530000|2024-11-28 03:45:30|1810.9|1803.6|1810.9|1803.6|1811.05|1803.75|1809.75|1802.45|17
1732765540000|2024-11-28 03:45:40|1810.55|1803.25|1810|1802.7|1810.65|1803.35|1809.25|1801.95|23
1732765550000|2024-11-28 03:45:50|1810.1|1802.8|1810.43|1803.13|1810.49|1803.19|1809.45|1802.15|22
1732765560000|2024-11-28 03:46:00|1810.38|1803.08|1811|1803.7|1811|1803.7|1808.65|1801.35|19
1732765570000|2024-11-28 03:46:10|1810.5|1803.2|1813.49|1806.19|1813.49|1806.19|1810.5|1803.2|29
1732765580000|2024-11-28 03:46:20|1812.9|1805.6|1812.4|1805.1|1814.6|1807.3|1812.4|1805.1|26
1732765590000|2024-11-28 03:46:30|1812.9|1805.6|1812.6|1805.3|1813|1805.7|1812.25|1804.95|28
1732765600000|2024-11-28 03:46:40|1812.7|1805.4|1812.15|1804.85|1812.8|1805.5|1811.4|1804.1|19
1732765610000|2024-11-28 03:46:50|1812.1|1804.8|1811.05|1803.75|1812.1|1804.8|1810.3|1803|23
1732765620000|2024-11-28 03:47:00|1811.4|1804.1|1811.15|1803.85|1812.22|1804.92|1810.8|1803.5|27
1732765630000|2024-11-28 03:47:10|1810.35|1803.05|1809.81|1802.51|1811.05|1803.75|1809.25|1801.95|21
1732765640000|2024-11-28 03:47:20|1809.78|1802.48|1809.3|1802|1810.15|1802.85|1809.25|1801.95|18
1732765650000|2024-11-28 03:47:30|1809.25|1801.95|1808.5|1801.2|1810.24|1802.94|1808.15|1800.85|27
1732765660000|2024-11-28 03:47:40|1808.45|1801.15|1808.25|1800.95|1808.45|1801.15|1807.95|1800.65|16
1732765670000|2024-11-28 03:47:50|1808.2|1800.9|1811.3|1804|1811.95|1804.65|1808.2|1800.9|32
1732765680000|2024-11-28 03:48:00|1811.23|1803.93|1812.2|1804.9|1812.7|1805.4|1811.23|1803.93|25
1732765690000|2024-11-28 03:48:10|1812.9|1805.6|1813.15|1805.85|1813.21|1805.91|1812.25|1804.95|33
1732765700000|2024-11-28 03:48:20|1813.25|1805.95|1812.28|1804.98|1814.8|1807.5|1812.25|1804.95|23
1732765710000|2024-11-28 03:48:30|1812.65|1805.35|1811.4|1804.1|1812.65|1805.35|1811.3|1804|19
1732765720000|2024-11-28 03:48:40|1811.35|1804.05|1812.55|1805.25|1812.8|1805.5|1811.35|1804.05|15
1732765730000|2024-11-28 03:48:50|1812.25|1804.95|1813.4|1806.1|1814.36|1807.06|1812.25|1804.95|25
1732765740000|2024-11-28 03:49:00|1813.15|1805.85|1813.15|1805.85|1814.2|1806.9|1813.15|1805.85|28
1732765750000|2024-11-28 03:49:10|1813.2|1805.9|1814.53|1807.23|1814.54|1807.24|1813.2|1805.9|32
1732765760000|2024-11-28 03:49:20|1814.35|1807.05|1813.3|1806|1815.1|1807.8|1813.3|1806|31
1732765770000|2024-11-28 03:49:30|1813.45|1806.15|1813.3|1806|1813.9|1806.6|1813.25|1805.95|22
1732765780000|2024-11-28 03:49:40|1813.25|1805.95|1812.86|1805.56|1813.78|1806.48|1812.36|1805.06|30
1732765790000|2024-11-28 03:49:50|1812.87|1805.57|1812.28|1804.98|1813.06|1805.76|1812.28|1804.98|17
1732765800000|2024-11-28 03:50:00|1812.15|1804.85|1812.5|1805.2|1813.2|1805.9|1812.15|1804.85|29
1732765810000|2024-11-28 03:50:10|1811.5|1804.2|1811|1803.7|1812.45|1805.15|1810.25|1802.95|20
1732765820000|2024-11-28 03:50:20|1810.4|1803.1|1811.3|1804|1811.45|1804.15|1810.4|1803.1|26
1732765830000|2024-11-28 03:50:30|1811|1803.7|1809.85|1802.55|1811|1803.7|1809.25|1801.95|31
1732765840000|2024-11-28 03:50:40|1809.15|1801.85|1808.5|1801.2|1809.85|1802.55|1808.39|1801.09|26
1732765850000|2024-11-28 03:50:50|1808.4|1801.1|1810|1802.7|1810.25|1802.95|1808.39|1801.09|29
1732765860000|2024-11-28 03:51:00|1809.39|1802.09|1809.2|1801.9|1810.65|1803.35|1808.6|1801.3|33
1732765870000|2024-11-28 03:51:10|1809.15|1801.85|1808.38|1801.08|1809.25|1801.95|1808.35|1801.05|21
1732765880000|2024-11-28 03:51:20|1808.5|1801.2|1809.33|1802.03|1810.85|1803.55|1808.5|1801.2|29
1732765890000|2024-11-28 03:51:30|1809.32|1802.02|1809.45|1802.15|1809.55|1802.25|1809.32|1802.02|20
1732765900000|2024-11-28 03:51:40|1809.55|1802.25|1809.5|1802.2|1809.65|1802.35|1809.33|1802.03|14
1732765910000|2024-11-28 03:51:50|1809.45|1802.15|1811.28|1803.98|1811.3|1804|1808.65|1801.35|27
1732765920000|2024-11-28 03:52:00|1811.15|1803.85|1812.15|1804.85|1812.5|1805.2|1810.5|1803.2|22
1732765930000|2024-11-28 03:52:10|1811.25|1803.95|1811.5|1804.2|1811.93|1804.63|1811.25|1803.95|24
1732765940000|2024-11-28 03:52:20|1811.4|1804.1|1812.6|1805.3|1812.6|1805.3|1811.4|1804.1|20
1732765950000|2024-11-28 03:52:30|1812.4|1805.1|1811.15|1803.85|1812.5|1805.2|1811.15|1803.85|25
1732765960000|2024-11-28 03:52:40|1811.35|1804.05|1811.06|1803.76|1811.4|1804.1|1810.6|1803.3|29
1732765970000|2024-11-28 03:52:50|1811.14|1803.84|1810.9|1803.6|1812.04|1804.74|1810.9|1803.6|31
1732765980000|2024-11-28 03:53:00|1810.89|1803.59|1810.32|1803.02|1810.89|1803.59|1810.15|1802.85|28
1732765990000|2024-11-28 03:53:10|1810.45|1803.15|1810.7|1803.4|1811.04|1803.74|1810.4|1803.1|24
1732766000000|2024-11-28 03:53:20|1810.75|1803.45|1810.8|1803.5|1811.35|1804.05|1810.75|1803.45|22
1732766010000|2024-11-28 03:53:30|1810.75|1803.45|1810.73|1803.43|1811.25|1803.95|1810.25|1802.95|28
1732766020000|2024-11-28 03:53:40|1810.88|1803.58|1811.39|1804.09|1811.4|1804.1|1810.2|1802.9|25
1732766030000|2024-11-28 03:53:50|1811.38|1804.08|1811.4|1804.1|1811.5|1804.2|1811.38|1804.08|8
1732766040000|2024-11-28 03:54:00|1811.42|1804.12|1812.15|1804.85|1812.2|1804.9|1811.42|1804.12|18
1732766050000|2024-11-28 03:54:10|1812.35|1805.05|1811.21|1803.91|1812.5|1805.2|1811.21|1803.91|20
1732766060000|2024-11-28 03:54:20|1811.25|1803.95|1812.35|1805.05|1812.6|1805.3|1811.25|1803.95|25
1732766070000|2024-11-28 03:54:30|1812.4|1805.1|1810.88|1803.58|1812.4|1805.1|1810.88|1803.58|22
1732766080000|2024-11-28 03:54:40|1810.38|1803.08|1810.44|1803.14|1811.2|1803.9|1810.38|1803.08|21
1732766090000|2024-11-28 03:54:50|1811.24|1803.94|1811.05|1803.75|1811.28|1803.98|1810.84|1803.54|27
1732766100000|2024-11-28 03:55:00|1811|1803.7|1810.77|1803.47|1811.95|1804.65|1810.7|1803.4|28
1732766110000|2024-11-28 03:55:10|1810.87|1803.57|1810.35|1803.05|1811.04|1803.74|1810.35|1803.05|28
1732766120000|2024-11-28 03:55:20|1810.38|1803.08|1810.15|1802.85|1811|1803.7|1809.6|1802.3|29
1732766130000|2024-11-28 03:55:30|1809.75|1802.45|1810.1|1802.8|1810.25|1802.95|1809.6|1802.3|19
1732766140000|2024-11-28 03:55:40|1809.81|1802.51|1809.54|1802.24|1810.05|1802.75|1808.55|1801.25|35
1732766150000|2024-11-28 03:55:50|1809.58|1802.28|1810.45|1803.15|1810.45|1803.15|1808.45|1801.15|34
1732766160000|2024-11-28 03:56:00|1810.35|1803.05|1809.39|1802.09|1811.16|1803.86|1809.34|1802.04|23
1732766170000|2024-11-28 03:56:10|1809.48|1802.18|1809.85|1802.55|1810.28|1802.98|1809.25|1801.95|31
1732766180000|2024-11-28 03:56:20|1809.9|1802.6|1810.45|1803.15|1810.45|1803.15|1809.3|1802|24
1732766190000|2024-11-28 03:56:30|1810.39|1803.09|1810.45|1803.15|1810.56|1803.26|1809.75|1802.45|17
1732766200000|2024-11-28 03:56:40|1810.5|1803.2|1810.01|1802.71|1810.71|1803.41|1809.75|1802.45|24
1732766210000|2024-11-28 03:56:50|1810.03|1802.73|1810.5|1803.2|1810.5|1803.2|1809.75|1802.45|19
1732766220000|2024-11-28 03:57:00|1810.48|1803.18|1810.25|1802.95|1811.12|1803.82|1810.25|1802.95|20
1732766230000|2024-11-28 03:57:10|1810.3|1803|1811.2|1803.9|1811.38|1804.08|1810.25|1802.95|17
1732766240000|2024-11-28 03:57:20|1811.15|1803.85|1810.44|1803.14|1811.19|1803.89|1810.36|1803.06|25
1732766250000|2024-11-28 03:57:30|1810.39|1803.09|1810.24|1802.94|1810.6|1803.3|1809.75|1802.45|24
1732766260000|2024-11-28 03:57:40|1810.4|1803.1|1809.2|1801.9|1810.4|1803.1|1808.45|1801.15|24
1732766270000|2024-11-28 03:57:50|1809.18|1801.88|1808.87|1801.57|1809.25|1801.95|1808.4|1801.1|31
1732766280000|2024-11-28 03:58:00|1808.84|1801.54|1808.43|1801.13|1809.7|1802.4|1808.4|1801.1|31
1732766290000|2024-11-28 03:58:10|1808.46|1801.16|1807.75|1800.45|1808.96|1801.66|1807.75|1800.45|17
1732766300000|2024-11-28 03:58:20|1808.3|1801|1808.2|1800.9|1808.3|1801|1807.3|1800|26
1732766310000|2024-11-28 03:58:30|1808.3|1801|1807.88|1800.58|1809.55|1802.25|1807.74|1800.44|28
1732766320000|2024-11-28 03:58:40|1807.8|1800.5|1808.4|1801.1|1808.5|1801.2|1807.6|1800.3|27
1732766330000|2024-11-28 03:58:50|1808.35|1801.05|1808.15|1800.85|1808.35|1801.05|1807.35|1800.05|26
1732766340000|2024-11-28 03:59:00|1808.3|1801|1807.65|1800.35|1808.5|1801.2|1807.65|1800.35|27
1732766350000|2024-11-28 03:59:10|1808.2|1800.9|1807.42|1800.12|1808.24|1800.94|1807.33|1800.03|18
1732766360000|2024-11-28 03:59:20|1807.62|1800.32|1808.23|1800.93|1808.35|1801.05|1807.36|1800.06|20
1732766370000|2024-11-28 03:59:30|1808.32|1801.02|1808.35|1801.05|1808.5|1801.2|1808.18|1800.88|14
1732766380000|2024-11-28 03:59:40|1808.4|1801.1|1808.2|1800.9|1808.75|1801.45|1807.3|1800|12
1732766390000|2024-11-28 03:59:50|1808.15|1800.85|1808.3|1801|1808.4|1801.1|1807.7|1800.4|18
1732766400000|2024-11-28 04:00:00|1808.45|1801.15|1810.04|1802.74|1810.14|1802.84|1808.3|1801|28
1732766410000|2024-11-28 04:00:10|1810.08|1802.78|1810.1|1802.8|1810.15|1802.85|1809.91|1802.61|32
1732766420000|2024-11-28 04:00:20|1810.09|1802.79|1809.1|1801.8|1811.32|1804.02|1809.1|1801.8|29
1732766430000|2024-11-28 04:00:30|1809.05|1801.75|1810.35|1803.05|1810.35|1803.05|1808.55|1801.25|26
1732766440000|2024-11-28 04:00:40|1810.3|1803|1810.43|1803.13|1810.43|1803.13|1810.01|1802.71|31
1732766450000|2024-11-28 04:00:50|1810.3|1803|1807.15|1799.85|1810.3|1803|1807.15|1799.85|31
1732766460000|2024-11-28 04:01:00|1807.08|1799.78|1806.45|1799.15|1807.55|1800.25|1806.15|1798.85|29
1732766470000|2024-11-28 04:01:10|1806.38|1799.08|1804.15|1796.85|1806.45|1799.15|1804.15|1796.85|27
1732766480000|2024-11-28 04:01:20|1803.9|1796.6|1802.2|1794.9|1803.9|1796.6|1802.15|1794.85|15
1732766490000|2024-11-28 04:01:30|1802.35|1795.05|1803.15|1795.85|1803.95|1796.65|1802.35|1795.05|33
1732766500000|2024-11-28 04:01:40|1803.5|1796.2|1803.47|1796.17|1804.18|1796.88|1802.39|1795.09|28
1732766510000|2024-11-28 04:01:50|1803.48|1796.18|1802.93|1795.63|1803.85|1796.55|1802.42|1795.12|28
1732766520000|2024-11-28 04:02:00|1803.04|1795.74|1802.15|1794.85|1803.9|1796.6|1801.7|1794.4|28
1732766530000|2024-11-28 04:02:10|1802.2|1794.9|1802.19|1794.89|1802.57|1795.27|1801.52|1794.22|30
1732766540000|2024-11-28 04:02:20|1802.09|1794.79|1801.4|1794.1|1802.4|1795.1|1800.71|1793.41|31
1732766550000|2024-11-28 04:02:30|1801.35|1794.05|1803.19|1795.89|1803.19|1795.89|1801.35|1794.05|28
1732766560000|2024-11-28 04:02:40|1803.18|1795.88|1804.34|1797.04|1804.43|1797.13|1803.18|1795.88|35
1732766570000|2024-11-28 04:02:50|1804.4|1797.1|1805.75|1798.45|1806.13|1798.83|1804.4|1797.1|30
1732766580000|2024-11-28 04:03:00|1806|1798.7|1808.26|1800.96|1808.62|1801.32|1806|1798.7|36
1732766590000|2024-11-28 04:03:10|1808.4|1801.1|1807.35|1800.05|1808.9|1801.6|1807.35|1800.05|36
1732766600000|2024-11-28 04:03:20|1807.33|1800.03|1807.56|1800.26|1808.1|1800.8|1806.46|1799.16|33
1732766610000|2024-11-28 04:03:30|1807.47|1800.17|1806.25|1798.95|1807.6|1800.3|1806.25|1798.95|33
1732766620000|2024-11-28 04:03:40|1806.3|1799|1806.3|1799|1806.3|1799|1805.25|1797.95|29
1732766630000|2024-11-28 04:03:50|1806.5|1799.2|1807.5|1800.2|1808|1800.7|1806.5|1799.2|13
1732766640000|2024-11-28 04:04:00|1807.4|1800.1|1808.78|1801.48|1809.35|1802.05|1807.4|1800.1|26
1732766650000|2024-11-28 04:04:10|1808.88|1801.58|1808.93|1801.63|1809.97|1802.67|1808.75|1801.45|29
1732766660000|2024-11-28 04:04:20|1808.98|1801.68|1810.24|1802.94|1810.37|1803.07|1808.73|1801.43|29
1732766670000|2024-11-28 04:04:30|1810.21|1802.91|1810.32|1803.02|1810.32|1803.02|1809.35|1802.05|32
1732766680000|2024-11-28 04:04:40|1810.14|1802.84|1810.4|1803.1|1810.6|1803.3|1809.64|1802.34|34
1732766690000|2024-11-28 04:04:50|1810.5|1803.2|1810.4|1803.1|1810.5|1803.2|1810.3|1803|3
1732766700000|2024-11-28 04:05:00|1810.35|1803.05|1808.84|1801.54|1810.35|1803.05|1808.59|1801.29|34
1732766710000|2024-11-28 04:05:10|1808.85|1801.55|1809.42|1802.12|1809.55|1802.25|1808.25|1800.95|33
1732766720000|2024-11-28 04:05:20|1809.3|1802|1809.43|1802.13|1810.05|1802.75|1809.14|1801.84|27
1732766730000|2024-11-28 04:05:30|1809.5|1802.2|1809.31|1802.01|1810.43|1803.13|1809.3|1802|27
1732766740000|2024-11-28 04:05:40|1809.28|1801.98|1808.95|1801.65|1809.75|1802.45|1808.75|1801.45|28
1732766750000|2024-11-28 04:05:50|1808.87|1801.57|1809.83|1802.53|1809.85|1802.55|1808.73|1801.43|23
1732766760000|2024-11-28 04:06:00|1809.31|1802.01|1809.93|1802.63|1809.95|1802.65|1808.75|1801.45|33
1732766770000|2024-11-28 04:06:10|1810.15|1802.85|1809.42|1802.12|1810.29|1802.99|1809.4|1802.1|28
1732766780000|2024-11-28 04:06:20|1809.4|1802.1|1808.9|1801.6|1809.4|1802.1|1808.89|1801.59|30
1732766790000|2024-11-28 04:06:30|1808.83|1801.53|1808.8|1801.5|1808.83|1801.53|1807.85|1800.55|18
1732766800000|2024-11-28 04:06:40|1808.2|1800.9|1809.27|1801.97|1809.29|1801.99|1808.2|1800.9|31
1732766810000|2024-11-28 04:06:50|1809.29|1801.99|1810.02|1802.72|1810.32|1803.02|1809.2|1801.9|34
1732766820000|2024-11-28 04:07:00|1810.05|1802.75|1810.95|1803.65|1810.95|1803.65|1808.92|1801.62|31
1732766830000|2024-11-28 04:07:10|1811.1|1803.8|1811.15|1803.85|1811.4|1804.1|1809.85|1802.55|33
1732766840000|2024-11-28 04:07:20|1811.13|1803.83|1811.8|1804.5|1811.8|1804.5|1810.38|1803.08|28
1732766850000|2024-11-28 04:07:30|1811.3|1804|1812.4|1805.1|1812.4|1805.1|1811.25|1803.95|30
1732766860000|2024-11-28 04:07:40|1812.39|1805.09|1811.4|1804.1|1812.4|1805.1|1811.4|1804.1|20
1732766870000|2024-11-28 04:07:50|1811.42|1804.12|1812.26|1804.96|1812.3|1805|1811.4|1804.1|31
1732766880000|2024-11-28 04:08:00|1812.32|1805.02|1813.15|1805.85|1813.15|1805.85|1811.33|1804.03|24
1732766890000|2024-11-28 04:08:10|1813.2|1805.9|1812.85|1805.55|1813.2|1805.9|1812.55|1805.25|27
1732766900000|2024-11-28 04:08:20|1812.8|1805.5|1812.46|1805.16|1813.35|1806.05|1812.25|1804.95|29
1732766910000|2024-11-28 04:08:30|1812.41|1805.11|1811.4|1804.1|1812.46|1805.16|1810.6|1803.3|29
1732766920000|2024-11-28 04:08:40|1811.38|1804.08|1811.25|1803.95|1811.43|1804.13|1810.42|1803.12|22
1732766930000|2024-11-28 04:08:50|1811.21|1803.91|1812|1804.7|1812|1804.7|1810.55|1803.25|28
1732766940000|2024-11-28 04:09:00|1811.67|1804.37|1811.4|1804.1|1813.25|1805.95|1811.39|1804.09|27
1732766950000|2024-11-28 04:09:10|1811.43|1804.13|1812.4|1805.1|1812.42|1805.12|1811.38|1804.08|30
1732766960000|2024-11-28 04:09:20|1812.42|1805.12|1813.36|1806.06|1813.85|1806.55|1812.4|1805.1|28
1732766970000|2024-11-28 04:09:30|1813.38|1806.08|1813.04|1805.74|1813.38|1806.08|1812.34|1805.04|30
1732766980000|2024-11-28 04:09:40|1812.99|1805.69|1811.4|1804.1|1813.04|1805.74|1811.33|1804.03|30
1732766990000|2024-11-28 04:09:50|1811.39|1804.09|1810.95|1803.65|1811.39|1804.09|1810.64|1803.34|19
1732767000000|2024-11-28 04:10:00|1810.9|1803.6|1811.98|1804.68|1812.09|1804.79|1810.85|1803.55|38
1732767010000|2024-11-28 04:10:10|1812.01|1804.71|1812.05|1804.75|1812.2|1804.9|1811.2|1803.9|28
1732767020000|2024-11-28 04:10:20|1811.99|1804.69|1811.13|1803.83|1811.99|1804.69|1811.05|1803.75|24
1732767030000|2024-11-28 04:10:30|1811.1|1803.8|1810|1802.7|1811.45|1804.15|1810|1802.7|21
1732767040000|2024-11-28 04:10:40|1809.97|1802.67|1809.28|1801.98|1810.2|1802.9|1808.8|1801.5|23
1732767050000|2024-11-28 04:10:50|1809.33|1802.03|1810.08|1802.78|1810.2|1802.9|1809.03|1801.73|20
1732767060000|2024-11-28 04:11:00|1810.13|1802.83|1808.49|1801.19|1810.18|1802.88|1808.49|1801.19|30
1732767070000|2024-11-28 04:11:10|1809.05|1801.75|1808.2|1800.9|1809.05|1801.75|1808.19|1800.89|21
1732767080000|2024-11-28 04:11:20|1808.11|1800.81|1808.3|1801|1809.1|1801.8|1807.3|1800|26
1732767090000|2024-11-28 04:11:30|1808.35|1801.05|1809.15|1801.85|1809.83|1802.53|1808.35|1801.05|23
1732767100000|2024-11-28 04:11:40|1808.95|1801.65|1807.8|1800.5|1808.99|1801.69|1807.55|1800.25|23
1732767110000|2024-11-28 04:11:50|1807.7|1800.4|1808.5|1801.2|1808.5|1801.2|1807.7|1800.4|21
1732767120000|2024-11-28 04:12:00|1808.45|1801.15|1810.85|1803.55|1810.85|1803.55|1808.45|1801.15|28
1732767130000|2024-11-28 04:12:10|1810.83|1803.53|1810.15|1802.85|1810.85|1803.55|1809.72|1802.42|28
1732767140000|2024-11-28 04:12:20|1810.18|1802.88|1809.64|1802.34|1811.35|1804.05|1809.43|1802.13|35
1732767150000|2024-11-28 04:12:30|1809.62|1802.32|1809.2|1801.9|1810.23|1802.93|1809.15|1801.85|23
1732767160000|2024-11-28 04:12:40|1809.25|1801.95|1809.2|1801.9|1809.4|1802.1|1808.75|1801.45|27
1732767170000|2024-11-28 04:12:50|1809.13|1801.83|1809.02|1801.72|1809.22|1801.92|1808.94|1801.64|26
1732767180000|2024-11-28 04:13:00|1808.8|1801.5|1808.3|1801|1810.2|1802.9|1807.8|1800.5|27
1732767190000|2024-11-28 04:13:10|1808.35|1801.05|1810.25|1802.95|1811.48|1804.18|1808.35|1801.05|30
1732767200000|2024-11-28 04:13:20|1810.3|1803|1809.05|1801.75|1811.1|1803.8|1809.05|1801.75|32
1732767210000|2024-11-28 04:13:30|1809.56|1802.26|1808.18|1800.88|1809.56|1802.26|1808.1|1800.8|30
1732767220000|2024-11-28 04:13:40|1808.13|1800.83|1807.55|1800.25|1808.75|1801.45|1807.55|1800.25|22
1732767230000|2024-11-28 04:13:50|1807.6|1800.3|1807.03|1799.73|1808.25|1800.95|1807.03|1799.73|28
1732767240000|2024-11-28 04:14:00|1807.05|1799.75|1807.4|1800.1|1807.4|1800.1|1806.85|1799.55|24
1732767250000|2024-11-28 04:14:10|1807.35|1800.05|1807|1799.7|1807.8|1800.5|1806.85|1799.55|31
1732767260000|2024-11-28 04:14:20|1806.55|1799.25|1807.2|1799.9|1807.29|1799.99|1806.55|1799.25|22
1732767270000|2024-11-28 04:14:30|1807.25|1799.95|1808.4|1801.1|1808.62|1801.32|1807.23|1799.93|23
1732767280000|2024-11-28 04:14:40|1808.36|1801.06|1808.3|1801|1809.13|1801.83|1807.3|1800|29
1732767290000|2024-11-28 04:14:50|1808.25|1800.95|1807.42|1800.12|1808.35|1801.05|1807.28|1799.98|25
1732767300000|2024-11-28 04:15:00|1807.41|1800.11|1806.15|1798.85|1807.41|1800.11|1805.3|1798|30
1732767310000|2024-11-28 04:15:10|1806.1|1798.8|1805.65|1798.35|1806.1|1798.8|1804.7|1797.4|24
1732767320000|2024-11-28 04:15:20|1805.7|1798.4|1804.2|1796.9|1806.45|1799.15|1803.5|1796.2|33
1732767330000|2024-11-28 04:15:30|1804.13|1796.83|1806.2|1798.9|1806.28|1798.98|1804.05|1796.75|36
1732767340000|2024-11-28 04:15:40|1806.15|1798.85|1804.5|1797.2|1806.2|1798.9|1804.3|1797|29
1732767350000|2024-11-28 04:15:50|1805.25|1797.95|1805.3|1798|1805.3|1798|1804.75|1797.45|34
1732767360000|2024-11-28 04:16:00|1805.25|1797.95|1806.44|1799.14|1806.52|1799.22|1805.25|1797.95|31
1732767370000|2024-11-28 04:16:10|1806.34|1799.04|1806.78|1799.48|1807.05|1799.75|1805.75|1798.45|31
1732767380000|2024-11-28 04:16:20|1806.43|1799.13|1807.42|1800.12|1807.5|1800.2|1805.75|1798.45|28
1732767390000|2024-11-28 04:16:30|1808.18|1800.88|1808.8|1801.5|1809.75|1802.45|1808.05|1800.75|30
1732767400000|2024-11-28 04:16:40|1808.83|1801.53|1810.2|1802.9|1810.29|1802.99|1808.6|1801.3|30
1732767410000|2024-11-28 04:16:50|1810.15|1802.85|1809.25|1801.95|1810.4|1803.1|1809.25|1801.95|31
1732767420000|2024-11-28 04:17:00|1809.75|1802.45|1807.79|1800.49|1809.85|1802.55|1807.45|1800.15|31
1732767430000|2024-11-28 04:17:10|1807.5|1800.2|1808.45|1801.15|1809.15|1801.85|1806.73|1799.43|29
1732767440000|2024-11-28 04:17:20|1808.38|1801.08|1810.54|1803.24|1810.95|1803.65|1808.25|1800.95|30
1732767450000|2024-11-28 04:17:30|1810.56|1803.26|1809.54|1802.24|1811.2|1803.9|1809.54|1802.24|20
1732767460000|2024-11-28 04:17:40|1809.5|1802.2|1809.15|1801.85|1810.2|1802.9|1809.15|1801.85|29
1732767470000|2024-11-28 04:17:50|1809.18|1801.88|1810.1|1802.8|1810.24|1802.94|1808.7|1801.4|35
1732767480000|2024-11-28 04:18:00|1810.2|1802.9|1810.82|1803.52|1811.51|1804.21|1809.95|1802.65|30
1732767490000|2024-11-28 04:18:10|1810.77|1803.47|1811.71|1804.41|1811.85|1804.55|1810.2|1802.9|26
1732767500000|2024-11-28 04:18:20|1811.69|1804.39|1812.4|1805.1|1812.66|1805.36|1811.17|1803.87|31
1732767510000|2024-11-28 04:18:30|1812.45|1805.15|1811.99|1804.69|1812.5|1805.2|1811.7|1804.4|26
1732767520000|2024-11-28 04:18:40|1811.94|1804.64|1813.45|1806.15|1814.05|1806.75|1811.94|1804.64|28
1732767530000|2024-11-28 04:18:50|1813.95|1806.65|1813.18|1805.88|1814|1806.7|1812.34|1805.04|27
1732767540000|2024-11-28 04:19:00|1813.15|1805.85|1814.15|1806.85|1814.15|1806.85|1813.04|1805.74|36
1732767550000|2024-11-28 04:19:10|1813.97|1806.67|1814.45|1807.15|1814.45|1807.15|1813.82|1806.52|27
1732767560000|2024-11-28 04:19:20|1814.7|1807.4|1814.34|1807.04|1815.25|1807.95|1814.34|1807.04|13
1732767570000|2024-11-28 04:19:30|1814.36|1807.06|1814.45|1807.15|1815.13|1807.83|1813.8|1806.5|27
1732767580000|2024-11-28 04:19:40|1814.5|1807.2|1814.6|1807.3|1815.9|1808.6|1814.33|1807.03|27
1732767590000|2024-11-28 04:19:50|1815.3|1808|1815.45|1808.15|1815.75|1808.45|1814.35|1807.05|31
1732767600000|2024-11-28 04:20:00|1815.03|1807.73|1814.8|1807.5|1816.39|1809.09|1814.8|1807.5|31
1732767610000|2024-11-28 04:20:10|1814.85|1807.55|1815.56|1808.26|1815.56|1808.26|1814.59|1807.29|30
1732767620000|2024-11-28 04:20:20|1815.53|1808.23|1816.47|1809.17|1817.03|1809.73|1815.53|1808.23|28
1732767630000|2024-11-28 04:20:30|1816.53|1809.23|1816.97|1809.67|1817.51|1810.21|1815.95|1808.65|29
1732767640000|2024-11-28 04:20:40|1817.64|1810.34|1817.71|1810.41|1817.95|1810.65|1816.7|1809.4|26
1732767650000|2024-11-28 04:20:50|1817.14|1809.84|1817.35|1810.05|1818.24|1810.94|1817.14|1809.84|22
1732767660000|2024-11-28 04:21:00|1817.4|1810.1|1818.58|1811.28|1818.82|1811.52|1817.3|1810|21
1732767670000|2024-11-28 04:21:10|1818.65|1811.35|1819.48|1812.18|1819.75|1812.45|1818.4|1811.1|22
1732767680000|2024-11-28 04:21:20|1819.45|1812.15|1821.03|1813.73|1821.22|1813.92|1819.3|1812|23
1732767690000|2024-11-28 04:21:30|1820.98|1813.68|1821.45|1814.15|1821.7|1814.4|1820.53|1813.23|26
1732767700000|2024-11-28 04:21:40|1821.42|1814.12|1822.65|1815.35|1822.8|1815.5|1821.4|1814.1|26
1732767710000|2024-11-28 04:21:50|1822.66|1815.36|1821.92|1814.62|1822.91|1815.61|1821.57|1814.27|34
1732767720000|2024-11-28 04:22:00|1822.1|1814.8|1823.45|1816.15|1823.55|1816.25|1821.6|1814.3|36
1732767730000|2024-11-28 04:22:10|1823.4|1816.1|1823.3|1816|1823.45|1816.15|1822.35|1815.05|29
1732767740000|2024-11-28 04:22:20|1823.25|1815.95|1822.47|1815.17|1823.28|1815.98|1822.3|1815|26
1732767750000|2024-11-28 04:22:30|1822.74|1815.44|1822.7|1815.4|1823.05|1815.75|1822.4|1815.1|23
1732767760000|2024-11-28 04:22:40|1823.37|1816.07|1823.28|1815.98|1823.75|1816.45|1822.6|1815.3|29
1732767770000|2024-11-28 04:22:50|1823.1|1815.8|1822.9|1815.6|1823.3|1816|1822.89|1815.59|17
1732767780000|2024-11-28 04:23:00|1823.05|1815.75|1823.86|1816.56|1824|1816.7|1822.7|1815.4|23
1732767790000|2024-11-28 04:23:10|1823.83|1816.53|1824.16|1816.86|1824.16|1816.86|1823.45|1816.15|18
1732767800000|2024-11-28 04:23:20|1824.04|1816.74|1823.01|1815.71|1824.25|1816.95|1823.01|1815.71|23
1732767810000|2024-11-28 04:23:30|1822.91|1815.61|1823.22|1815.92|1823.34|1816.04|1822.73|1815.43|18
1732767820000|2024-11-28 04:23:40|1823.35|1816.05|1822.75|1815.45|1823.35|1816.05|1822.75|1815.45|25
1732767830000|2024-11-28 04:23:50|1822.8|1815.5|1822.98|1815.68|1823.44|1816.14|1822.8|1815.5|16
1732767840000|2024-11-28 04:24:00|1822.94|1815.64|1823.38|1816.08|1823.85|1816.55|1822.94|1815.64|20
1732767850000|2024-11-28 04:24:10|1823.43|1816.13|1823.92|1816.62|1824.37|1817.07|1823.4|1816.1|24
1732767860000|2024-11-28 04:24:20|1823.95|1816.65|1825|1817.7|1825.22|1817.92|1823.95|1816.65|26
1732767870000|2024-11-28 04:24:30|1824.91|1817.61|1824.21|1816.91|1824.91|1817.61|1824.08|1816.78|22
1732767880000|2024-11-28 04:24:40|1824.52|1817.22|1824.69|1817.39|1825.7|1818.4|1824.35|1817.05|24
1732767890000|2024-11-28 04:24:50|1824.85|1817.55|1825.29|1817.99|1825.31|1818.01|1824.66|1817.36|16
1732767900000|2024-11-28 04:25:00|1825.1|1817.8|1824.86|1817.56|1825.2|1817.9|1824.72|1817.42|24
1732767910000|2024-11-28 04:25:10|1824.91|1817.61|1825.01|1817.71|1825.14|1817.84|1824.6|1817.3|20
1732767920000|2024-11-28 04:25:20|1825.03|1817.73|1825.1|1817.8|1825.85|1818.55|1824.61|1817.31|21
1732767930000|2024-11-28 04:25:30|1825.12|1817.82|1824.88|1817.58|1825.21|1817.91|1824.86|1817.56|19
1732767940000|2024-11-28 04:25:40|1824.91|1817.61|1825.12|1817.82|1825.3|1818|1824.62|1817.32|26
1732767950000|2024-11-28 04:25:50|1825.27|1817.97|1825.03|1817.73|1825.27|1817.97|1824.55|1817.25|27
1732767960000|2024-11-28 04:26:00|1824.95|1817.65|1824.8|1817.5|1825.3|1818|1824.8|1817.5|25
1732767970000|2024-11-28 04:26:10|1824.7|1817.4|1825|1817.7|1825.28|1817.98|1824.35|1817.05|24
1732767980000|2024-11-28 04:26:20|1825.03|1817.73|1824.63|1817.33|1825.03|1817.73|1824.6|1817.3|22
1732767990000|2024-11-28 04:26:30|1824.62|1817.32|1824.65|1817.35|1824.74|1817.44|1824.62|1817.32|30
1732768000000|2024-11-28 04:26:40|1824.7|1817.4|1824.7|1817.4|1824.77|1817.47|1824.62|1817.32|30
1732768010000|2024-11-28 04:26:50|1824.73|1817.43|1824.7|1817.4|1825.25|1817.95|1824.7|1817.4|30
1732768020000|2024-11-28 04:27:00|1824.75|1817.45|1825.08|1817.78|1825.25|1817.95|1824.48|1817.18|20
1732768030000|2024-11-28 04:27:10|1825.01|1817.71|1824.82|1817.52|1825.01|1817.71|1824.73|1817.43|20
1732768040000|2024-11-28 04:27:20|1824.84|1817.54|1824.65|1817.35|1825.18|1817.88|1824.62|1817.32|22
1732768050000|2024-11-28 04:27:30|1824.64|1817.34|1823.76|1816.46|1824.83|1817.53|1823.76|1816.46|19
1732768060000|2024-11-28 04:27:40|1823.73|1816.43|1823.8|1816.5|1824.23|1816.93|1823.44|1816.14|35
1732768070000|2024-11-28 04:27:50|1823.72|1816.42|1824.51|1817.21|1824.51|1817.21|1823.72|1816.42|25
1732768080000|2024-11-28 04:28:00|1824.42|1817.12|1824.55|1817.25|1824.6|1817.3|1823.75|1816.45|26
1732768090000|2024-11-28 04:28:10|1824.5|1817.2|1824.58|1817.28|1824.72|1817.42|1824.38|1817.08|29
1732768100000|2024-11-28 04:28:20|1824.6|1817.3|1824.72|1817.42|1824.72|1817.42|1824.56|1817.26|21
1732768110000|2024-11-28 04:28:30|1824.8|1817.5|1824.97|1817.67|1825.15|1817.85|1824.32|1817.02|31
1732768120000|2024-11-28 04:28:40|1824.85|1817.55|1824.67|1817.37|1824.9|1817.6|1824.67|1817.37|22
1732768130000|2024-11-28 04:28:50|1824.7|1817.4|1824.4|1817.1|1824.75|1817.45|1824.37|1817.07|24
1732768140000|2024-11-28 04:29:00|1824.39|1817.09|1825.06|1817.76|1825.2|1817.9|1824.38|1817.08|30
1732768150000|2024-11-28 04:29:10|1825.08|1817.78|1825.2|1817.9|1825.3|1818|1825.05|1817.75|28
1732768160000|2024-11-28 04:29:20|1825.23|1817.93|1825.57|1818.27|1825.8|1818.5|1824.95|1817.65|25
1732768170000|2024-11-28 04:29:30|1825.63|1818.33|1826.3|1819|1826.3|1819|1825.57|1818.27|25
1732768180000|2024-11-28 04:29:40|1826.45|1819.15|1827.56|1820.26|1827.56|1820.26|1826.3|1819|20
1732768190000|2024-11-28 04:29:50|1827.49|1820.19|1827.4|1820.1|1828.02|1820.72|1827.25|1819.95|31
1732768200000|2024-11-28 04:30:00|1827.66|1820.36|1827.4|1820.1|1828.09|1820.79|1827.25|1819.95|27
1732768210000|2024-11-28 04:30:10|1827.45|1820.15|1828.4|1821.1|1828.9|1821.6|1827.39|1820.09|24
1732768220000|2024-11-28 04:30:20|1828.45|1821.15|1828.47|1821.17|1829.25|1821.95|1828.45|1821.15|24
1732768230000|2024-11-28 04:30:30|1828.45|1821.15|1827.36|1820.06|1828.6|1821.3|1827.36|1820.06|29
1732768240000|2024-11-28 04:30:40|1827.48|1820.18|1826.5|1819.2|1827.48|1820.18|1826.25|1818.95|38
1732768250000|2024-11-28 04:30:50|1826.53|1819.23|1826.09|1818.79|1826.53|1819.23|1825.5|1818.2|35
1732768260000|2024-11-28 04:31:00|1826.1|1818.8|1826.28|1818.98|1826.28|1818.98|1825.75|1818.45|29
1732768270000|2024-11-28 04:31:10|1826.22|1818.92|1826.2|1818.9|1826.24|1818.94|1824.5|1817.2|31
1732768280000|2024-11-28 04:31:20|1826.13|1818.83|1825.85|1818.55|1826.35|1819.05|1825.85|1818.55|33
1732768290000|2024-11-28 04:31:30|1825.9|1818.6|1826.28|1818.98|1826.59|1819.29|1825.6|1818.3|32
1732768300000|2024-11-28 04:31:40|1826.17|1818.87|1826.45|1819.15|1826.6|1819.3|1825.9|1818.6|32
1732768310000|2024-11-28 04:31:50|1826.4|1819.1|1826.2|1818.9|1826.75|1819.45|1826.14|1818.84|29
1732768320000|2024-11-28 04:32:00|1826.08|1818.78|1827.15|1819.85|1827.2|1819.9|1826.04|1818.74|30
1732768330000|2024-11-28 04:32:10|1827.2|1819.9|1827.43|1820.13|1827.75|1820.45|1827.14|1819.84|33
1732768340000|2024-11-28 04:32:20|1827.41|1820.11|1827.73|1820.43|1827.73|1820.43|1827.28|1819.98|30
1732768350000|2024-11-28 04:32:30|1827.55|1820.25|1827.8|1820.5|1828.25|1820.95|1827.39|1820.09|28
1732768360000|2024-11-28 04:32:40|1827.7|1820.4|1825.95|1818.65|1828.3|1821|1825.95|1818.65|35
1732768370000|2024-11-28 04:32:50|1826.13|1818.83|1825.02|1817.72|1826.13|1818.83|1824.65|1817.35|29
1732768380000|2024-11-28 04:33:00|1824.99|1817.69|1825.25|1817.95|1826.1|1818.8|1824.99|1817.69|31
1732768390000|2024-11-28 04:33:10|1825.15|1817.85|1825.25|1817.95|1826.3|1819|1825.15|1817.85|31
1732768400000|2024-11-28 04:33:20|1825.3|1818|1824.77|1817.47|1826.01|1818.71|1824.34|1817.04|37
1732768410000|2024-11-28 04:33:30|1824.9|1817.6|1825.14|1817.84|1825.4|1818.1|1824.77|1817.47|26
1732768420000|2024-11-28 04:33:40|1825.15|1817.85|1824.41|1817.11|1825.24|1817.94|1824.36|1817.06|29
1732768430000|2024-11-28 04:33:50|1824.55|1817.25|1824.77|1817.47|1824.94|1817.64|1824.4|1817.1|33
1732768440000|2024-11-28 04:34:00|1824.72|1817.42|1823.5|1816.2|1825.2|1817.9|1823.39|1816.09|31
1732768450000|2024-11-28 04:34:10|1823.4|1816.1|1824.35|1817.05|1824.35|1817.05|1823.4|1816.1|9
1732768460000|2024-11-28 04:34:20|1824.3|1817|1824.03|1816.73|1824.35|1817.05|1823.88|1816.58|22
1732768470000|2024-11-28 04:34:30|1824.09|1816.79|1824.9|1817.6|1825.25|1817.95|1824.09|1816.79|23
1732768480000|2024-11-28 04:34:40|1824.76|1817.46|1823.89|1816.59|1824.85|1817.55|1823.89|1816.59|26
1732768490000|2024-11-28 04:34:50|1823.85|1816.55|1823.81|1816.51|1823.99|1816.69|1823.69|1816.39|20
1732768500000|2024-11-28 04:35:00|1823.89|1816.59|1823.55|1816.25|1824.18|1816.88|1823.33|1816.03|32
1732768510000|2024-11-28 04:35:10|1823.65|1816.35|1823.8|1816.5|1824.35|1817.05|1823.56|1816.26|20
1732768520000|2024-11-28 04:35:20|1823.85|1816.55|1824.45|1817.15|1824.65|1817.35|1823.4|1816.1|18
1732768530000|2024-11-28 04:35:30|1824.5|1817.2|1825.3|1818|1825.65|1818.35|1824.5|1817.2|8
1732768540000|2024-11-28 04:35:40|1825.4|1818.1|1825.9|1818.6|1827.1|1819.8|1825.4|1818.1|21
1732768550000|2024-11-28 04:35:50|1825.75|1818.45|1825.4|1818.1|1825.75|1818.45|1825.15|1817.85|17
1732768560000|2024-11-28 04:36:00|1825.45|1818.15|1825.2|1817.9|1825.5|1818.2|1825.2|1817.9|8
1732768570000|2024-11-28 04:36:10|1825.15|1817.85|1824.8|1817.5|1825.15|1817.85|1824.8|1817.5|5
1732768580000|2024-11-28 04:36:20|1824.85|1817.55|1824.15|1816.85|1824.85|1817.55|1823.95|1816.65|14
1732768590000|2024-11-28 04:36:30|1824.05|1816.75|1824|1816.7|1824.05|1816.75|1824|1816.7|2
1732768600000|2024-11-28 04:36:40|1823.9|1816.6|1825.25|1817.95|1825.4|1818.1|1823.9|1816.6|8
1732768610000|2024-11-28 04:36:50|1825.15|1817.85|1827.25|1819.95|1827.4|1820.1|1825.1|1817.8|17
1732768620000|2024-11-28 04:37:00|1827.2|1819.9|1827.1|1819.8|1827.2|1819.9|1826.95|1819.65|11
1732768630000|2024-11-28 04:37:10|1826.95|1819.65|1827|1819.7|1827|1819.7|1826.35|1819.05|17
1732768640000|2024-11-28 04:37:20|1826.95|1819.65|1827.05|1819.75|1827.1|1819.8|1826.25|1818.95|20
1732768650000|2024-11-28 04:37:30|1826.95|1819.65|1826.45|1819.15|1826.95|1819.65|1825.8|1818.5|29
1732768660000|2024-11-28 04:37:40|1826.55|1819.25|1826.05|1818.75|1826.55|1819.25|1826.05|1818.75|9
1732768670000|2024-11-28 04:37:50|1826|1818.7|1827.1|1819.8|1827.1|1819.8|1826|1818.7|20
1732768680000|2024-11-28 04:38:00|1827|1819.7|1827.15|1819.85|1827.25|1819.95|1826.4|1819.1|17
1732768690000|2024-11-28 04:38:10|1827.1|1819.8|1827.85|1820.55|1828|1820.7|1827.1|1819.8|13
1732768700000|2024-11-28 04:38:20|1827.9|1820.6|1826.95|1819.65|1827.9|1820.6|1826.8|1819.5|19
1732768710000|2024-11-28 04:38:30|1827.2|1819.9|1825.35|1818.05|1827.25|1819.95|1825.35|1818.05|18
1732768720000|2024-11-28 04:38:40|1825.25|1817.95|1825.3|1818|1825.4|1818.1|1825.2|1817.9|6
1732768730000|2024-11-28 04:38:50|1825.45|1818.15|1825.35|1818.05|1825.45|1818.15|1825.35|1818.05|5
1732768740000|2024-11-28 04:39:00|1825.3|1818|1825.85|1818.55|1826.35|1819.05|1825.2|1817.9|12
1732768750000|2024-11-28 04:39:10|1825.8|1818.5|1825.7|1818.4|1825.9|1818.6|1825.5|1818.2|15
1732768760000|2024-11-28 04:39:20|1825.75|1818.45|1825.6|1818.3|1825.8|1818.5|1825.6|1818.3|8
1732768770000|2024-11-28 04:39:30|1825.35|1818.05|1824.6|1817.3|1825.35|1818.05|1824.6|1817.3|7
1732768780000|2024-11-28 04:39:40|1824.55|1817.25|1824.75|1817.45|1824.75|1817.45|1824.55|1817.25|7
1732768790000|2024-11-28 04:39:50|1825.05|1817.75|1824.65|1817.35|1825.05|1817.75|1824.65|1817.35|6
1732768800000|2024-11-28 04:40:00|1824.5|1817.2|1823.8|1816.5|1824.55|1817.25|1823.5|1816.2|28
1732768810000|2024-11-28 04:40:10|1823.85|1816.55|1823.2|1815.9|1823.9|1816.6|1823.2|1815.9|12
1732768820000|2024-11-28 04:40:20|1823.45|1816.15|1821.35|1814.05|1823.45|1816.15|1821.1|1813.8|24
1732768830000|2024-11-28 04:40:30|1821.4|1814.1|1821.28|1813.98|1821.4|1814.1|1821.03|1813.73|24
1732768840000|2024-11-28 04:40:40|1821.38|1814.08|1821.63|1814.33|1822.05|1814.75|1821.25|1813.95|23
1732768850000|2024-11-28 04:40:50|1821.5|1814.2|1821.73|1814.43|1821.73|1814.43|1821.36|1814.06|20
1732768860000|2024-11-28 04:41:00|1821.49|1814.19|1821.51|1814.21|1821.75|1814.45|1821.34|1814.04|19
1732768870000|2024-11-28 04:41:10|1821.47|1814.17|1819.6|1812.3|1821.73|1814.43|1819.5|1812.2|27
1732768880000|2024-11-28 04:41:20|1819.27|1811.97|1820.87|1813.57|1821.26|1813.96|1819.22|1811.92|26
1732768890000|2024-11-28 04:41:30|1821.02|1813.72|1821.05|1813.75|1821.35|1814.05|1820.73|1813.43|28
1732768900000|2024-11-28 04:41:40|1821.07|1813.77|1820.1|1812.8|1821.07|1813.77|1819.95|1812.65|21
1732768910000|2024-11-28 04:41:50|1820.05|1812.75|1819.08|1811.78|1820.05|1812.75|1818.75|1811.45|33
1732768920000|2024-11-28 04:42:00|1819.15|1811.85|1818.82|1811.52|1819.25|1811.95|1818.41|1811.11|32
1732768930000|2024-11-28 04:42:10|1818.8|1811.5|1819|1811.7|1819.15|1811.85|1818.35|1811.05|26
1732768940000|2024-11-28 04:42:20|1818.95|1811.65|1818.69|1811.39|1819.3|1812|1818.43|1811.13|25
1732768950000|2024-11-28 04:42:30|1818.65|1811.35|1817.71|1810.41|1818.65|1811.35|1817.71|1810.41|30
1732768960000|2024-11-28 04:42:40|1817.66|1810.36|1817.5|1810.2|1817.74|1810.44|1817|1809.7|27
1732768970000|2024-11-28 04:42:50|1817.7|1810.4|1818.86|1811.56|1818.89|1811.59|1817.65|1810.35|30
1732768980000|2024-11-28 04:43:00|1818.92|1811.62|1820.3|1813|1820.3|1813|1818.86|1811.56|21
1732768990000|2024-11-28 04:43:10|1820.25|1812.95|1820.43|1813.13|1820.58|1813.28|1819.92|1812.62|30
1732769000000|2024-11-28 04:43:20|1820.38|1813.08|1820.2|1812.9|1820.55|1813.25|1819.7|1812.4|33
1732769010000|2024-11-28 04:43:30|1820.13|1812.83|1820.35|1813.05|1820.45|1813.15|1819.8|1812.5|13
1732769020000|2024-11-28 04:43:40|1820.4|1813.1|1820.15|1812.85|1820.4|1813.1|1819.85|1812.55|32
1732769030000|2024-11-28 04:43:50|1820.1|1812.8|1820.13|1812.83|1820.65|1813.35|1819.8|1812.5|36
1732769040000|2024-11-28 04:44:00|1820.09|1812.79|1820.01|1812.71|1820.09|1812.79|1819.8|1812.5|20
1732769050000|2024-11-28 04:44:10|1819.89|1812.59|1820.05|1812.75|1820.1|1812.8|1819.73|1812.43|28
1732769060000|2024-11-28 04:44:20|1820.1|1812.8|1820.24|1812.94|1820.29|1812.99|1819.85|1812.55|26
1732769070000|2024-11-28 04:44:30|1820.3|1813|1821.3|1814|1821.3|1814|1820.17|1812.87|26
1732769080000|2024-11-28 04:44:40|1821.32|1814.02|1821.81|1814.51|1822.2|1814.9|1821.07|1813.77|33
1732769090000|2024-11-28 04:44:50|1821.75|1814.45|1821.07|1813.77|1821.84|1814.54|1820.98|1813.68|23
1732769100000|2024-11-28 04:45:00|1821.1|1813.8|1819.1|1811.8|1821.1|1813.8|1819.07|1811.77|31
1732769110000|2024-11-28 04:45:10|1819.09|1811.79|1818.14|1810.84|1819.09|1811.79|1817.95|1810.65|37
1732769120000|2024-11-28 04:45:20|1817.94|1810.64|1820.2|1812.9|1820.25|1812.95|1817.85|1810.55|33
1732769130000|2024-11-28 04:45:30|1820.08|1812.78|1819.7|1812.4|1820.17|1812.87|1819.52|1812.22|34
1732769140000|2024-11-28 04:45:40|1819.65|1812.35|1819.05|1811.75|1819.65|1812.35|1818.75|1811.45|23
1732769150000|2024-11-28 04:45:50|1819.28|1811.98|1819.05|1811.75|1819.29|1811.99|1818.89|1811.59|28
1732769160000|2024-11-28 04:46:00|1819.21|1811.91|1818.9|1811.6|1819.85|1812.55|1818.9|1811.6|31
1732769170000|2024-11-28 04:46:10|1819.05|1811.75|1818.14|1810.84|1819.24|1811.94|1818|1810.7|37
1732769180000|2024-11-28 04:46:20|1818.15|1810.85|1817.25|1809.95|1818.25|1810.95|1817.17|1809.87|32
1732769190000|2024-11-28 04:46:30|1817.17|1809.87|1818.35|1811.05|1818.35|1811.05|1816.8|1809.5|33
1732769200000|2024-11-28 04:46:40|1818.19|1810.89|1818.05|1810.75|1818.25|1810.95|1817.65|1810.35|33
1732769210000|2024-11-28 04:46:50|1817.95|1810.65|1819.1|1811.8|1819.2|1811.9|1817.85|1810.55|29
1732769220000|2024-11-28 04:47:00|1818.93|1811.63|1819.25|1811.95|1819.25|1811.95|1818.65|1811.35|27
1732769230000|2024-11-28 04:47:10|1819.1|1811.8|1818.03|1810.73|1819.1|1811.8|1817.99|1810.69|26
1732769240000|2024-11-28 04:47:20|1818.05|1810.75|1817.85|1810.55|1818.15|1810.85|1817.75|1810.45|32
1732769250000|2024-11-28 04:47:30|1817.9|1810.6|1819.14|1811.84|1819.35|1812.05|1817.9|1810.6|24
1732769260000|2024-11-28 04:47:40|1819.18|1811.88|1819.03|1811.73|1819.4|1812.1|1818.3|1811|29
1732769270000|2024-11-28 04:47:50|1819|1811.7|1818.88|1811.58|1819|1811.7|1818.76|1811.46|24
1732769280000|2024-11-28 04:48:00|1818.93|1811.63|1819.3|1812|1819.33|1812.03|1818.75|1811.45|17
1732769290000|2024-11-28 04:48:10|1819.25|1811.95|1818.15|1810.85|1819.25|1811.95|1817.79|1810.49|31
1732769300000|2024-11-28 04:48:20|1817.93|1810.63|1818.07|1810.77|1818.07|1810.77|1817.89|1810.59|17
1732769310000|2024-11-28 04:48:30|1818.32|1811.02|1819.1|1811.8|1819.2|1811.9|1817.9|1810.6|26
1732769320000|2024-11-28 04:48:40|1819.05|1811.75|1819.3|1812|1819.3|1812|1818.65|1811.35|19
1732769330000|2024-11-28 04:48:50|1819.25|1811.95|1819.35|1812.05|1819.45|1812.15|1818.75|1811.45|32
1732769340000|2024-11-28 04:49:00|1819.4|1812.1|1818.68|1811.38|1819.4|1812.1|1818.68|1811.38|27
1732769350000|2024-11-28 04:49:10|1818.8|1811.5|1819.3|1812|1819.45|1812.15|1818.34|1811.04|24
1732769360000|2024-11-28 04:49:20|1819.35|1812.05|1819.18|1811.88|1819.5|1812.2|1818.8|1811.5|22
1732769370000|2024-11-28 04:49:30|1819.22|1811.92|1819.28|1811.98|1819.4|1812.1|1818.6|1811.3|36
1732769380000|2024-11-28 04:49:40|1819.23|1811.93|1818.26|1810.96|1819.3|1812|1818.26|1810.96|30
1732769390000|2024-11-28 04:49:50|1818.27|1810.97|1818.2|1810.9|1818.27|1810.97|1817.86|1810.56|24
1732769400000|2024-11-28 04:50:00|1818.25|1810.95|1818.9|1811.6|1820.09|1812.79|1818.09|1810.79|35
1732769410000|2024-11-28 04:50:10|1818.8|1811.5|1819.2|1811.9|1819.27|1811.97|1818.8|1811.5|34
1732769420000|2024-11-28 04:50:20|1819.25|1811.95|1819.39|1812.09|1819.95|1812.65|1819.25|1811.95|31
1732769430000|2024-11-28 04:50:30|1819.4|1812.1|1819.27|1811.97|1820.3|1813|1819.19|1811.89|31
1732769440000|2024-11-28 04:50:40|1819.3|1812|1818.5|1811.2|1819.56|1812.26|1817.8|1810.5|27
1732769450000|2024-11-28 04:50:50|1818.37|1811.07|1817.4|1810.1|1818.5|1811.2|1817.4|1810.1|34
1732769460000|2024-11-28 04:51:00|1817.21|1809.91|1817.2|1809.9|1817.35|1810.05|1816.7|1809.4|8
1732769470000|2024-11-28 04:51:10|1817.01|1809.71|1816.15|1808.85|1817.01|1809.71|1815.75|1808.45|18
1732769480000|2024-11-28 04:51:20|1815.9|1808.6|1815.25|1807.95|1816.05|1808.75|1815.25|1807.95|20
1732769490000|2024-11-28 04:51:30|1815.22|1807.92|1816.22|1808.92|1816.22|1808.92|1815.17|1807.87|19
1732769500000|2024-11-28 04:51:40|1816.2|1808.9|1817.4|1810.1|1818.7|1811.4|1816.1|1808.8|23
1732769510000|2024-11-28 04:51:50|1817.45|1810.15|1818.75|1811.45|1819.2|1811.9|1817.45|1810.15|20
1732769520000|2024-11-28 04:52:00|1818.25|1810.95|1820.7|1813.4|1821.28|1813.98|1818.25|1810.95|29
1732769530000|2024-11-28 04:52:10|1820.95|1813.65|1821.4|1814.1|1821.62|1814.32|1820.3|1813|29
1732769540000|2024-11-28 04:52:20|1821.59|1814.29|1820.82|1813.52|1822.5|1815.2|1820.45|1813.15|31
1732769550000|2024-11-28 04:52:30|1820.78|1813.48|1821.3|1814|1821.3|1814|1820.4|1813.1|19
1732769560000|2024-11-28 04:52:40|1820.93|1813.63|1819.6|1812.3|1821.06|1813.76|1819.3|1812|27
1732769570000|2024-11-28 04:52:50|1819.5|1812.2|1820.05|1812.75|1820.38|1813.08|1819.5|1812.2|24
1732769580000|2024-11-28 04:53:00|1820|1812.7|1818.6|1811.3|1820.15|1812.85|1818.5|1811.2|18
1732769590000|2024-11-28 04:53:10|1818.55|1811.25|1819.55|1812.25|1820.05|1812.75|1818.5|1811.2|30
1732769600000|2024-11-28 04:53:20|1820.2|1812.9|1819.84|1812.54|1820.2|1812.9|1819.61|1812.31|21
1732769610000|2024-11-28 04:53:30|1819.83|1812.53|1819.98|1812.68|1819.98|1812.68|1819.68|1812.38|13
1732769620000|2024-11-28 04:53:40|1820.61|1813.31|1820.45|1813.15|1820.8|1813.5|1820.45|1813.15|15
1732769630000|2024-11-28 04:53:50|1819.9|1812.6|1819.65|1812.35|1820.35|1813.05|1819.65|1812.35|19
1732769640000|2024-11-28 04:54:00|1819.71|1812.41|1818.18|1810.88|1820.2|1812.9|1817.85|1810.55|29
1732769650000|2024-11-28 04:54:10|1818.13|1810.83|1819.35|1812.05|1819.9|1812.6|1818.04|1810.74|28
1732769660000|2024-11-28 04:54:20|1819.4|1812.1|1818.82|1811.52|1819.45|1812.15|1818.36|1811.06|19
1732769670000|2024-11-28 04:54:30|1818.84|1811.54|1819.76|1812.46|1819.76|1812.46|1818.69|1811.39|27
1732769680000|2024-11-28 04:54:40|1819.86|1812.56|1820.2|1812.9|1820.35|1813.05|1819.65|1812.35|23
1732769690000|2024-11-28 04:54:50|1820.25|1812.95|1820.35|1813.05|1820.36|1813.06|1820.09|1812.79|19
1732769700000|2024-11-28 04:55:00|1820.24|1812.94|1819.5|1812.2|1820.36|1813.06|1819.4|1812.1|18
1732769710000|2024-11-28 04:55:10|1819.85|1812.55|1819.4|1812.1|1820.2|1812.9|1819.4|1812.1|24
1732769720000|2024-11-28 04:55:20|1819.45|1812.15|1818.6|1811.3|1819.45|1812.15|1818.25|1810.95|9
1732769730000|2024-11-28 04:55:30|1818.62|1811.32|1818.95|1811.65|1818.95|1811.65|1818.25|1810.95|4
1732769740000|2024-11-28 04:55:40|1819.05|1811.75|1818.55|1811.25|1819.25|1811.95|1818.55|1811.25|20
1732769750000|2024-11-28 04:55:50|1818.4|1811.1|1819.6|1812.3|1819.6|1812.3|1818.4|1811.1|6
1732769760000|2024-11-28 04:56:00|1819.34|1812.04|1819.6|1812.3|1820.44|1813.14|1818.65|1811.35|27
1732769770000|2024-11-28 04:56:10|1819.34|1812.04|1819.7|1812.4|1820.2|1812.9|1819.3|1812|15
1732769780000|2024-11-28 04:56:20|1819.65|1812.35|1819.33|1812.03|1820|1812.7|1819.33|1812.03|12
1732769790000|2024-11-28 04:56:30|1819.15|1811.85|1818.28|1810.98|1819.27|1811.97|1818.25|1810.95|25
1732769800000|2024-11-28 04:56:40|1818.3|1811|1818.58|1811.28|1818.72|1811.42|1818.3|1811|12
1732769810000|2024-11-28 04:56:50|1818.35|1811.05|1818.3|1811|1819.2|1811.9|1818.25|1810.95|15
1732769820000|2024-11-28 04:57:00|1818.25|1810.95|1819.25|1811.95|1819.68|1812.38|1818.25|1810.95|18
1732769830000|2024-11-28 04:57:10|1819.36|1812.06|1819.6|1812.3|1819.95|1812.65|1819.34|1812.04|15
1732769840000|2024-11-28 04:57:20|1819.34|1812.04|1818.55|1811.25|1819.6|1812.3|1818.3|1811|11
1732769850000|2024-11-28 04:57:30|1818.4|1811.1|1818.4|1811.1|1819.15|1811.85|1818.3|1811|19
1732769860000|2024-11-28 04:57:40|1819|1811.7|1819.75|1812.45|1820.34|1813.04|1818.95|1811.65|19
1732769870000|2024-11-28 04:57:50|1819.7|1812.4|1819.85|1812.55|1820|1812.7|1819.25|1811.95|4
1732769880000|2024-11-28 04:58:00|1819.9|1812.6|1819.5|1812.2|1819.95|1812.65|1819.15|1811.85|27
1732769890000|2024-11-28 04:58:10|1819.25|1811.95|1820.65|1813.35|1821.05|1813.75|1819.25|1811.95|19
1732769900000|2024-11-28 04:58:20|1820.6|1813.3|1820.43|1813.13|1820.6|1813.3|1819.62|1812.32|16
1732769910000|2024-11-28 04:58:30|1820.23|1812.93|1820.58|1813.28|1820.58|1813.28|1819.93|1812.63|23
1732769920000|2024-11-28 04:58:40|1820.81|1813.51|1821.68|1814.38|1822.07|1814.77|1820.3|1813|22
1732769930000|2024-11-28 04:58:50|1821.78|1814.48|1823.68|1816.38|1824.46|1817.16|1821.78|1814.48|22
1732769940000|2024-11-28 04:59:00|1823.69|1816.39|1824.12|1816.82|1824.4|1817.1|1823.4|1816.1|27
1732769950000|2024-11-28 04:59:10|1823.44|1816.14|1822.4|1815.1|1824.35|1817.05|1822.3|1815|21
1732769960000|2024-11-28 04:59:20|1822.3|1815|1822.23|1814.93|1823.15|1815.85|1822.07|1814.77|16
1732769970000|2024-11-28 04:59:30|1822.49|1815.19|1822.45|1815.15|1822.54|1815.24|1822.25|1814.95|16
1732769980000|2024-11-28 04:59:40|1822.47|1815.17|1821.21|1813.91|1822.47|1815.17|1821.15|1813.85|23
1732769990000|2024-11-28 04:59:50|1821.28|1813.98|1821.6|1814.3|1822.1|1814.8|1821.28|1813.98|24
1732770000000|2024-11-28 05:00:00|1821.65|1814.35|1821.4|1814.1|1822.05|1814.75|1820.78|1813.48|23
1732770010000|2024-11-28 05:00:10|1821.45|1814.15|1823.09|1815.79|1823.09|1815.79|1821.25|1813.95|27
1732770020000|2024-11-28 05:00:20|1822.92|1815.62|1822.25|1814.95|1822.92|1815.62|1822.25|1814.95|10
1732770030000|2024-11-28 05:00:30|1822.15|1814.85|1823.3|1816|1823.3|1816|1821.65|1814.35|23
1732770040000|2024-11-28 05:00:40|1823.25|1815.95|1822.3|1815|1823.25|1815.95|1822.3|1815|14
1732770050000|2024-11-28 05:00:50|1822.16|1814.86|1821.6|1814.3|1822.16|1814.86|1821.3|1814|20
1732770060000|2024-11-28 05:01:00|1821.34|1814.04|1822.35|1815.05|1822.87|1815.57|1821.25|1813.95|29
1732770070000|2024-11-28 05:01:10|1822.45|1815.15|1822.98|1815.68|1823.45|1816.15|1822.4|1815.1|28
1732770080000|2024-11-28 05:01:20|1822.85|1815.55|1821.97|1814.67|1823.1|1815.8|1821.4|1814.1|18
1732770090000|2024-11-28 05:01:30|1821.6|1814.3|1823.43|1816.13|1823.5|1816.2|1821.34|1814.04|30
1732770100000|2024-11-28 05:01:40|1822.85|1815.55|1822.6|1815.3|1822.86|1815.56|1822.35|1815.05|31
1732770110000|2024-11-28 05:01:50|1822.65|1815.35|1822.9|1815.6|1822.95|1815.65|1822.65|1815.35|18
1732770120000|2024-11-28 05:02:00|1822.95|1815.65|1824.1|1816.8|1824.1|1816.8|1822.67|1815.37|26
1732770130000|2024-11-28 05:02:10|1824.4|1817.1|1825.65|1818.35|1826.15|1818.85|1824.35|1817.05|15
1732770140000|2024-11-28 05:02:20|1825.45|1818.15|1825.45|1818.15|1826.46|1819.16|1825.45|1818.15|25
1732770150000|2024-11-28 05:02:30|1826.32|1819.02|1826.55|1819.25|1826.55|1819.25|1825.67|1818.37|23
1732770160000|2024-11-28 05:02:40|1826.45|1819.15|1826.5|1819.2|1826.6|1819.3|1826.25|1818.95|16
1732770170000|2024-11-28 05:02:50|1826.45|1819.15|1827.13|1819.83|1827.37|1820.07|1826.45|1819.15|23
1732770180000|2024-11-28 05:03:00|1826.98|1819.68|1828.3|1821|1828.3|1821|1826.55|1819.25|27
1732770190000|2024-11-28 05:03:10|1828.1|1820.8|1827.45|1820.15|1828.38|1821.08|1826.8|1819.5|23
1732770200000|2024-11-28 05:03:20|1827.55|1820.25|1827.78|1820.48|1828.1|1820.8|1827.25|1819.95|30
1732770210000|2024-11-28 05:03:30|1827.83|1820.53|1827.5|1820.2|1828.3|1821|1826.86|1819.56|22
1732770220000|2024-11-28 05:03:40|1827.55|1820.25|1827.83|1820.53|1828.21|1820.91|1827.3|1820|14
1732770230000|2024-11-28 05:03:50|1827.89|1820.59|1826.83|1819.53|1828.15|1820.85|1826.3|1819|32
1732770240000|2024-11-28 05:04:00|1826.65|1819.35|1826.65|1819.35|1827.01|1819.71|1826.3|1819|18
1732770250000|2024-11-28 05:04:10|1826.35|1819.05|1825.2|1817.9|1826.65|1819.35|1825.15|1817.85|22
1732770260000|2024-11-28 05:04:20|1825.03|1817.73|1826.13|1818.83|1826.23|1818.93|1824.59|1817.29|28
1732770270000|2024-11-28 05:04:30|1826.3|1819|1826.45|1819.15|1826.9|1819.6|1826.15|1818.85|10
1732770280000|2024-11-28 05:04:40|1826.35|1819.05|1825.45|1818.15|1826.6|1819.3|1825.4|1818.1|15
1732770290000|2024-11-28 05:04:50|1824.87|1817.57|1824.36|1817.06|1825.5|1818.2|1824.34|1817.04|18
1732770300000|2024-11-28 05:05:00|1824.34|1817.04|1825.25|1817.95|1825.5|1818.2|1824.34|1817.04|15
1732770310000|2024-11-28 05:05:10|1825.26|1817.96|1825.5|1818.2|1826.18|1818.88|1825.1|1817.8|25
1732770320000|2024-11-28 05:05:20|1825.55|1818.25|1825.25|1817.95|1826.1|1818.8|1825.25|1817.95|16
1732770330000|2024-11-28 05:05:30|1825.34|1818.04|1825.5|1818.2|1826|1818.7|1825.15|1817.85|24
1732770340000|2024-11-28 05:05:40|1825.4|1818.1|1826.1|1818.8|1826.35|1819.05|1825.36|1818.06|30
1732770350000|2024-11-28 05:05:50|1826.2|1818.9|1825.75|1818.45|1826.47|1819.17|1825.4|1818.1|30
1732770360000|2024-11-28 05:06:00|1824.87|1817.57|1825.68|1818.38|1826|1818.7|1824.77|1817.47|29
1732770370000|2024-11-28 05:06:10|1825.1|1817.8|1824.95|1817.65|1825.7|1818.4|1824.9|1817.6|17
1732770380000|2024-11-28 05:06:20|1824.88|1817.58|1824.4|1817.1|1825.15|1817.85|1823.75|1816.45|23
1732770390000|2024-11-28 05:06:30|1824.41|1817.11|1825.45|1818.15|1825.45|1818.15|1824.3|1817|23
1732770400000|2024-11-28 05:06:40|1825.38|1818.08|1826.75|1819.45|1827.05|1819.75|1825.38|1818.08|25
1732770410000|2024-11-28 05:06:50|1826.25|1818.95|1827.11|1819.81|1827.11|1819.81|1826.25|1818.95|18
1732770420000|2024-11-28 05:07:00|1827.08|1819.78|1825.45|1818.15|1827.08|1819.78|1825.35|1818.05|25
1732770430000|2024-11-28 05:07:10|1825.65|1818.35|1827.2|1819.9|1827.25|1819.95|1825.65|1818.35|21
1732770440000|2024-11-28 05:07:20|1827.15|1819.85|1826.73|1819.43|1827.15|1819.85|1826.1|1818.8|25
1732770450000|2024-11-28 05:07:30|1826.89|1819.59|1827.1|1819.8|1827.15|1819.85|1826.25|1818.95|25
1732770460000|2024-11-28 05:07:40|1827.15|1819.85|1827.03|1819.73|1827.5|1820.2|1826.83|1819.53|23
1732770470000|2024-11-28 05:07:50|1826.95|1819.65|1826.3|1819|1827.03|1819.73|1826.3|1819|9
1732770480000|2024-11-28 05:08:00|1826.35|1819.05|1826.3|1819|1827.75|1820.45|1826.3|1819|20
1732770490000|2024-11-28 05:08:10|1826.25|1818.95|1826.92|1819.62|1827.14|1819.84|1826.25|1818.95|28
1732770500000|2024-11-28 05:08:20|1826.93|1819.63|1824.7|1817.4|1827.25|1819.95|1824.6|1817.3|26
1732770510000|2024-11-28 05:08:30|1824.65|1817.35|1826.92|1819.62|1827.25|1819.95|1824.65|1817.35|30
1732770520000|2024-11-28 05:08:40|1826.87|1819.57|1827.23|1819.93|1827.34|1820.04|1826.17|1818.87|27
1732770530000|2024-11-28 05:08:50|1827.18|1819.88|1826.7|1819.4|1828.14|1820.84|1826.6|1819.3|22
1732770540000|2024-11-28 05:09:00|1827.4|1820.1|1825.6|1818.3|1827.4|1820.1|1825.6|1818.3|28
1732770550000|2024-11-28 05:09:10|1825.34|1818.04|1826.33|1819.03|1826.88|1819.58|1825.34|1818.04|24
1732770560000|2024-11-28 05:09:20|1826.29|1818.99|1824.45|1817.15|1826.35|1819.05|1824.35|1817.05|31
1732770570000|2024-11-28 05:09:30|1824.2|1816.9|1823.8|1816.5|1824.63|1817.33|1823.75|1816.45|14
1732770580000|2024-11-28 05:09:40|1823.85|1816.55|1823.35|1816.05|1824.45|1817.15|1823.25|1815.95|26
1732770590000|2024-11-28 05:09:50|1822.3|1815|1821.4|1814.1|1823.15|1815.85|1821.4|1814.1|17
1732770600000|2024-11-28 05:10:00|1821.36|1814.06|1821.22|1813.92|1821.65|1814.35|1820.45|1813.15|22
1732770610000|2024-11-28 05:10:10|1821.67|1814.37|1821.34|1814.04|1822.99|1815.69|1821.25|1813.95|28
1732770620000|2024-11-28 05:10:20|1821.6|1814.3|1821.04|1813.74|1821.6|1814.3|1820.7|1813.4|21
1732770630000|2024-11-28 05:10:30|1821.23|1813.93|1821.08|1813.78|1821.29|1813.99|1820.85|1813.55|24
1732770640000|2024-11-28 05:10:40|1821.2|1813.9|1820.4|1813.1|1821.44|1814.14|1820.35|1813.05|36
1732770650000|2024-11-28 05:10:50|1820.35|1813.05|1818.83|1811.53|1820.5|1813.2|1818.83|1811.53|27
1732770660000|2024-11-28 05:11:00|1819.34|1812.04|1820.2|1812.9|1821.2|1813.9|1819.07|1811.77|34
1732770670000|2024-11-28 05:11:10|1819.95|1812.65|1818.1|1810.8|1819.95|1812.65|1817.82|1810.52|28
1732770680000|2024-11-28 05:11:20|1818.4|1811.1|1819.01|1811.71|1819.32|1812.02|1818.4|1811.1|28
1732770690000|2024-11-28 05:11:30|1819.09|1811.79|1820.25|1812.95|1820.25|1812.95|1818.75|1811.45|32
1732770700000|2024-11-28 05:11:40|1820.3|1813|1819.28|1811.98|1820.45|1813.15|1819.28|1811.98|25
1732770710000|2024-11-28 05:11:50|1818.75|1811.45|1820.18|1812.88|1820.18|1812.88|1818.65|1811.35|9
1732770720000|2024-11-28 05:12:00|1819.72|1812.42|1818.35|1811.05|1819.95|1812.65|1818.25|1810.95|33
1732770730000|2024-11-28 05:12:10|1818.3|1811|1817.35|1810.05|1819.15|1811.85|1817.35|1810.05|20
1732770740000|2024-11-28 05:12:20|1817.4|1810.1|1818.05|1810.75|1818.19|1810.89|1817.3|1810|17
1732770750000|2024-11-28 05:12:30|1818.1|1810.8|1817.35|1810.05|1818.2|1810.9|1817.3|1810|15
1732770760000|2024-11-28 05:12:40|1817.4|1810.1|1818.15|1810.85|1818.35|1811.05|1817.25|1809.95|10
1732770770000|2024-11-28 05:12:50|1817.8|1810.5|1817.4|1810.1|1818.1|1810.8|1816.85|1809.55|24
1732770780000|2024-11-28 05:13:00|1817.35|1810.05|1817.25|1809.95|1818.16|1810.86|1817.25|1809.95|17
1732770790000|2024-11-28 05:13:10|1817.3|1810|1818|1810.7|1818.15|1810.85|1817.25|1809.95|16
1732770800000|2024-11-28 05:13:20|1818.05|1810.75|1818.53|1811.23|1818.55|1811.25|1818|1810.7|13
1732770810000|2024-11-28 05:13:30|1818.93|1811.63|1819.5|1812.2|1819.95|1812.65|1818.67|1811.37|21
1732770820000|2024-11-28 05:13:40|1819.47|1812.17|1818.45|1811.15|1819.47|1812.17|1818.35|1811.05|16
1732770830000|2024-11-28 05:13:50|1818.35|1811.05|1820.25|1812.95|1820.75|1813.45|1818.35|1811.05|17
1732770840000|2024-11-28 05:14:00|1820.6|1813.3|1821.65|1814.35|1822.2|1814.9|1819.67|1812.37|19
1732770850000|2024-11-28 05:14:10|1820.9|1813.6|1823.05|1815.75|1823.05|1815.75|1820.8|1813.5|30
1732770860000|2024-11-28 05:14:20|1822.68|1815.38|1822.2|1814.9|1822.68|1815.38|1821.6|1814.3|17
1732770870000|2024-11-28 05:14:30|1822.15|1814.85|1821.89|1814.59|1822.35|1815.05|1821.83|1814.53|15
1732770880000|2024-11-28 05:14:40|1820.72|1813.42|1820.5|1813.2|1821.33|1814.03|1820.25|1812.95|24
1732770890000|2024-11-28 05:14:50|1820.15|1812.85|1820.18|1812.88|1820.34|1813.04|1819.6|1812.3|18
1732770900000|2024-11-28 05:15:00|1820.19|1812.89|1820.4|1813.1|1820.55|1813.25|1819.7|1812.4|26
1732770910000|2024-11-28 05:15:10|1820.35|1813.05|1820.83|1813.53|1821.2|1813.9|1820.35|1813.05|31
1732770920000|2024-11-28 05:15:20|1820.78|1813.48|1820.08|1812.78|1821.2|1813.9|1819.55|1812.25|27
1732770930000|2024-11-28 05:15:30|1820.18|1812.88|1820.2|1812.9|1820.37|1813.07|1819.65|1812.35|21
1732770940000|2024-11-28 05:15:40|1820.15|1812.85|1820.33|1813.03|1820.45|1813.15|1819.65|1812.35|20
1732770950000|2024-11-28 05:15:50|1820.29|1812.99|1821.1|1813.8|1821.2|1813.9|1819.9|1812.6|30
1732770960000|2024-11-28 05:16:00|1821.05|1813.75|1821.24|1813.94|1821.24|1813.94|1819.83|1812.53|29
1732770970000|2024-11-28 05:16:10|1821.2|1813.9|1819.4|1812.1|1821.2|1813.9|1819.4|1812.1|30
1732770980000|2024-11-28 05:16:20|1818.8|1811.5|1819.3|1812|1819.45|1812.15|1818.75|1811.45|19
1732770990000|2024-11-28 05:16:30|1819.35|1812.05|1819.23|1811.93|1819.35|1812.05|1818.55|1811.25|17
1732771000000|2024-11-28 05:16:40|1819.18|1811.88|1818.75|1811.45|1819.3|1812|1818.75|1811.45|19
1732771010000|2024-11-28 05:16:50|1818.25|1810.95|1817.74|1810.44|1818.35|1811.05|1817.6|1810.3|15
1732771020000|2024-11-28 05:17:00|1817.71|1810.41|1819.45|1812.15|1819.49|1812.19|1817.5|1810.2|23
1732771030000|2024-11-28 05:17:10|1819.4|1812.1|1820.3|1813|1820.3|1813|1819.4|1812.1|18
1732771040000|2024-11-28 05:17:20|1820.14|1812.84|1819.9|1812.6|1820.4|1813.1|1819.9|1812.6|10
1732771050000|2024-11-28 05:17:30|1819.85|1812.55|1820|1812.7|1820.4|1813.1|1819.7|1812.4|23
1732771060000|2024-11-28 05:17:40|1819.9|1812.6|1819.8|1812.5|1820.4|1813.1|1819.58|1812.28|22
1732771070000|2024-11-28 05:17:50|1819.75|1812.45|1820.24|1812.94|1820.55|1813.25|1819.75|1812.45|23
1732771080000|2024-11-28 05:18:00|1820.4|1813.1|1820.65|1813.35|1821.4|1814.1|1820.18|1812.88|27
1732771090000|2024-11-28 05:18:10|1820.6|1813.3|1822.82|1815.52|1823.04|1815.74|1820.6|1813.3|28
1732771100000|2024-11-28 05:18:20|1823.05|1815.75|1822.6|1815.3|1823.05|1815.75|1821.78|1814.48|21
1732771110000|2024-11-28 05:18:30|1822.55|1815.25|1820.4|1813.1|1822.62|1815.32|1820.35|1813.05|22
1732771120000|2024-11-28 05:18:40|1820.35|1813.05|1820.85|1813.55|1821.25|1813.95|1820.35|1813.05|15
1732771130000|2024-11-28 05:18:50|1820.7|1813.4|1820.4|1813.1|1821.4|1814.1|1820.35|1813.05|20
1732771140000|2024-11-28 05:19:00|1820.45|1813.15|1820.25|1812.95|1820.73|1813.43|1819.7|1812.4|24
1732771150000|2024-11-28 05:19:10|1820.55|1813.25|1820.25|1812.95|1820.89|1813.59|1819.79|1812.49|19
1732771160000|2024-11-28 05:19:20|1820.15|1812.85|1820.15|1812.85|1820.6|1813.3|1819.77|1812.47|15
1732771170000|2024-11-28 05:19:30|1820.45|1813.15|1820.55|1813.25|1820.59|1813.29|1820.21|1812.91|20
1732771180000|2024-11-28 05:19:40|1820.4|1813.1|1819.01|1811.71|1821.1|1813.8|1818.6|1811.3|22
1732771190000|2024-11-28 05:19:50|1819.3|1812|1820.1|1812.8|1820.11|1812.81|1818.7|1811.4|24
1732771200000|2024-11-28 05:20:00|1820.2|1812.9|1820.25|1812.95|1820.29|1812.99|1818.83|1811.53|29
1732771210000|2024-11-28 05:20:10|1819.95|1812.65|1820.45|1813.15|1820.6|1813.3|1819.8|1812.5|22
1732771220000|2024-11-28 05:20:20|1820.55|1813.25|1820.69|1813.39|1822.2|1814.9|1820.55|1813.25|21
1732771230000|2024-11-28 05:20:30|1821.39|1814.09|1821.3|1814|1821.48|1814.18|1820.3|1813|27
1732771240000|2024-11-28 05:20:40|1821.13|1813.83|1819.8|1812.5|1821.25|1813.95|1819.76|1812.46|22
1732771250000|2024-11-28 05:20:50|1819.9|1812.6|1819.75|1812.45|1820.6|1813.3|1819.7|1812.4|20
1732771260000|2024-11-28 05:21:00|1819.7|1812.4|1820.65|1813.35|1820.77|1813.47|1819.6|1812.3|19
1732771270000|2024-11-28 05:21:10|1820.6|1813.3|1820.15|1812.85|1822.53|1815.23|1820.15|1812.85|28
1732771280000|2024-11-28 05:21:20|1820.5|1813.2|1821.15|1813.85|1821.18|1813.88|1820.25|1812.95|19
1732771290000|2024-11-28 05:21:30|1820.65|1813.35|1819.3|1812|1821.15|1813.85|1819.3|1812|21
1732771300000|2024-11-28 05:21:40|1819.26|1811.96|1818.86|1811.56|1819.45|1812.15|1818.8|1811.5|11
1732771310000|2024-11-28 05:21:50|1818.8|1811.5|1819.6|1812.3|1820.54|1813.24|1818.8|1811.5|13
1732771320000|2024-11-28 05:22:00|1819.25|1811.95|1819.24|1811.94|1820.55|1813.25|1818.83|1811.53|25
1732771330000|2024-11-28 05:22:10|1820.24|1812.94|1820.3|1813|1820.65|1813.35|1820.15|1812.85|14
1732771340000|2024-11-28 05:22:20|1820.85|1813.55|1819.9|1812.6|1820.85|1813.55|1819.63|1812.33|16
1732771350000|2024-11-28 05:22:30|1819.75|1812.45|1818.45|1811.15|1820.15|1812.85|1818.45|1811.15|20
1732771360000|2024-11-28 05:22:40|1818.5|1811.2|1817.25|1809.95|1819.15|1811.85|1817.25|1809.95|21
1732771370000|2024-11-28 05:22:50|1817.3|1810|1817.36|1810.06|1818.15|1810.85|1816.75|1809.45|13
1732771380000|2024-11-28 05:23:00|1817.25|1809.95|1818.2|1810.9|1818.54|1811.24|1817.25|1809.95|11
1732771390000|2024-11-28 05:23:10|1818.15|1810.85|1818.3|1811|1818.6|1811.3|1817.65|1810.35|8
1732771410000|2024-11-28 05:23:30|1818.15|1810.85|1817.3|1810|1818.28|1810.98|1817.25|1809.95|10
1732771420000|2024-11-28 05:23:40|1817.25|1809.95|1817.25|1809.95|1817.25|1809.95|1817.25|1809.95|1
1732771430000|2024-11-28 05:23:50|1817.45|1810.15|1815.7|1808.4|1817.45|1810.15|1815.7|1808.4|10
1732771440000|2024-11-28 05:24:00|1815.83|1808.53|1815.98|1808.68|1816.6|1809.3|1815.83|1808.53|16
1732771450000|2024-11-28 05:24:10|1815.8|1808.5|1815.6|1808.3|1816.35|1809.05|1815.4|1808.1|28
1732771460000|2024-11-28 05:24:20|1815.55|1808.25|1815.25|1807.95|1815.55|1808.25|1815.25|1807.95|2
1732771470000|2024-11-28 05:24:30|1815.47|1808.17|1814.87|1807.57|1815.75|1808.45|1814.8|1807.5|5
1732771480000|2024-11-28 05:24:40|1815.05|1807.75|1814.15|1806.85|1815.4|1808.1|1814.15|1806.85|14
1732771490000|2024-11-28 05:24:50|1813.35|1806.05|1812.92|1805.62|1813.5|1806.2|1812.62|1805.32|18
1732771500000|2024-11-28 05:25:00|1812.5|1805.2|1812.6|1805.3|1813.2|1805.9|1812.3|1805|27
1732771510000|2024-11-28 05:25:10|1812.65|1805.35|1813.65|1806.35|1814.14|1806.84|1812.6|1805.3|26
1732771520000|2024-11-28 05:25:20|1813.35|1806.05|1813.44|1806.14|1813.6|1806.3|1813.35|1806.05|20
1732771530000|2024-11-28 05:25:30|1813.85|1806.55|1812.41|1805.11|1813.85|1806.55|1812.3|1805|31
1732771540000|2024-11-28 05:25:40|1812.4|1805.1|1812.45|1805.15|1812.5|1805.2|1811.78|1804.48|23
1732771550000|2024-11-28 05:25:50|1812.4|1805.1|1812.41|1805.11|1812.55|1805.25|1812.38|1805.08|24
1732771560000|2024-11-28 05:26:00|1812.43|1805.13|1813.2|1805.9|1813.35|1806.05|1812.43|1805.13|28
1732771570000|2024-11-28 05:26:10|1813.25|1805.95|1811.6|1804.3|1813.25|1805.95|1811.55|1804.25|20
1732771580000|2024-11-28 05:26:20|1811.45|1804.15|1812.7|1805.4|1813.4|1806.1|1811.45|1804.15|30
1732771590000|2024-11-28 05:26:30|1812.75|1805.45|1812.45|1805.15|1813.35|1806.05|1812.38|1805.08|20
1732771600000|2024-11-28 05:26:40|1812.32|1805.02|1812.42|1805.12|1812.45|1805.15|1811.8|1804.5|22
1732771610000|2024-11-28 05:26:50|1812.4|1805.1|1812.4|1805.1|1812.65|1805.35|1812.3|1805|24
1732771620000|2024-11-28 05:27:00|1813.15|1805.85|1812.4|1805.1|1813.28|1805.98|1811.45|1804.15|27
1732771630000|2024-11-28 05:27:10|1812.37|1805.07|1812.74|1805.44|1812.74|1805.44|1812.05|1804.75|23
1732771640000|2024-11-28 05:27:20|1812.49|1805.19|1813.4|1806.1|1813.4|1806.1|1812.42|1805.12|25
1732771650000|2024-11-28 05:27:30|1813.3|1806|1812.4|1805.1|1813.4|1806.1|1812.3|1805|25
1732771660000|2024-11-28 05:27:40|1811.87|1804.57|1812.66|1805.36|1812.75|1805.45|1811.87|1804.57|24
1732771670000|2024-11-28 05:27:50|1812.62|1805.32|1813.1|1805.8|1813.1|1805.8|1812.58|1805.28|27
1732771680000|2024-11-28 05:28:00|1813.15|1805.85|1814.14|1806.84|1814.35|1807.05|1813.06|1805.76|27
1732771690000|2024-11-28 05:28:10|1814.13|1806.83|1814.04|1806.74|1814.25|1806.95|1813.3|1806|25
1732771700000|2024-11-28 05:28:20|1814.09|1806.79|1814.02|1806.72|1814.3|1807|1813.7|1806.4|27
1732771710000|2024-11-28 05:28:30|1814.07|1806.77|1814.05|1806.75|1814.15|1806.85|1812.97|1805.67|28
1732771720000|2024-11-28 05:28:40|1814.12|1806.82|1814.06|1806.76|1814.2|1806.9|1812.95|1805.65|28
1732771730000|2024-11-28 05:28:50|1814.04|1806.74|1814.05|1806.75|1814.23|1806.93|1813.85|1806.55|22
1732771740000|2024-11-28 05:29:00|1814.1|1806.8|1814.42|1807.12|1814.43|1807.13|1813.93|1806.63|27
1732771750000|2024-11-28 05:29:10|1814.4|1807.1|1815.28|1807.98|1815.65|1808.35|1814.39|1807.09|27
1732771760000|2024-11-28 05:29:20|1815.45|1808.15|1815.2|1807.9|1815.45|1808.15|1814.4|1807.1|24
1732771770000|2024-11-28 05:29:30|1815.34|1808.04|1814|1806.7|1815.34|1808.04|1813.7|1806.4|27
1732771780000|2024-11-28 05:29:40|1813.95|1806.65|1814.24|1806.94|1814.4|1807.1|1813.75|1806.45|22
1732771790000|2024-11-28 05:29:50|1814.14|1806.84|1814.3|1807|1815.05|1807.75|1813.85|1806.55|27
1732771800000|2024-11-28 05:30:00|1814.31|1807.01|1812.43|1805.13|1814.47|1807.17|1812.4|1805.1|24
1732771810000|2024-11-28 05:30:10|1812.41|1805.11|1812.19|1804.89|1813.25|1805.95|1811.66|1804.36|29
1732771820000|2024-11-28 05:30:20|1812.25|1804.95|1811.23|1803.93|1812.35|1805.05|1811.1|1803.8|26
1732771830000|2024-11-28 05:30:30|1810.87|1803.57|1812.13|1804.83|1812.22|1804.92|1810.87|1803.57|28
1732771840000|2024-11-28 05:30:40|1811.85|1804.55|1812.15|1804.85|1812.25|1804.95|1811.55|1804.25|20
1732771850000|2024-11-28 05:30:50|1812.1|1804.8|1811.95|1804.65|1812.3|1805|1811.7|1804.4|27
1732771860000|2024-11-28 05:31:00|1812|1804.7|1814.03|1806.73|1814.03|1806.73|1811.9|1804.6|27
1732771870000|2024-11-28 05:31:10|1814|1806.7|1813.83|1806.53|1814.5|1807.2|1812.85|1805.55|32
1732771880000|2024-11-28 05:31:20|1813.1|1805.8|1812.87|1805.57|1814.25|1806.95|1812.75|1805.45|31
1732771890000|2024-11-28 05:31:30|1812.95|1805.65|1813.15|1805.85|1813.25|1805.95|1812.8|1805.5|26
1732771900000|2024-11-28 05:31:40|1813.2|1805.9|1813.39|1806.09|1813.39|1806.09|1813|1805.7|22
1732771910000|2024-11-28 05:31:50|1813.34|1806.04|1813.87|1806.57|1814.6|1807.3|1813.34|1806.04|25
1732771920000|2024-11-28 05:32:00|1813.91|1806.61|1813.3|1806|1814.5|1807.2|1812.65|1805.35|28
1732771930000|2024-11-28 05:32:10|1813.45|1806.15|1813.1|1805.8|1813.45|1806.15|1812.07|1804.77|26
1732771940000|2024-11-28 05:32:20|1813.11|1805.81|1813.03|1805.73|1813.15|1805.85|1813|1805.7|24
1732771950000|2024-11-28 05:32:30|1813.1|1805.8|1813.21|1805.91|1813.21|1805.91|1812.4|1805.1|14
1732771960000|2024-11-28 05:32:40|1813.02|1805.72|1813.18|1805.88|1813.2|1805.9|1812.46|1805.16|25
1732771970000|2024-11-28 05:32:50|1813.13|1805.83|1813.15|1805.85|1813.25|1805.95|1812.6|1805.3|26
1732771980000|2024-11-28 05:33:00|1813.18|1805.88|1814.25|1806.95|1814.25|1806.95|1813.1|1805.8|23
1732771990000|2024-11-28 05:33:10|1814.35|1807.05|1813.12|1805.82|1814.4|1807.1|1812.8|1805.5|22
1732772000000|2024-11-28 05:33:20|1813.07|1805.77|1814.33|1807.03|1814.33|1807.03|1813.07|1805.77|34
1732772010000|2024-11-28 05:33:30|1814.36|1807.06|1815|1807.7|1815.95|1808.65|1814.36|1807.06|28
1732772020000|2024-11-28 05:33:40|1815.25|1807.95|1815|1807.7|1816.3|1809|1815|1807.7|33
1732772030000|2024-11-28 05:33:50|1815.02|1807.72|1815.06|1807.76|1815.2|1807.9|1814.31|1807.01|28
1732772040000|2024-11-28 05:34:00|1815.02|1807.72|1813.79|1806.49|1815.2|1807.9|1813.79|1806.49|27
1732772050000|2024-11-28 05:34:10|1813.85|1806.55|1813.52|1806.22|1813.85|1806.55|1813.33|1806.03|30
1732772060000|2024-11-28 05:34:20|1813.43|1806.13|1814.2|1806.9|1814.28|1806.98|1813.43|1806.13|19
1732772070000|2024-11-28 05:34:30|1814.17|1806.87|1814.11|1806.81|1814.8|1807.5|1813.85|1806.55|26
1732772080000|2024-11-28 05:34:40|1814.13|1806.83|1814.38|1807.08|1814.41|1807.11|1814.11|1806.81|28
1732772090000|2024-11-28 05:34:50|1814.35|1807.05|1813.2|1805.9|1814.35|1807.05|1813|1805.7|16
1732772100000|2024-11-28 05:35:00|1813.3|1806|1813.09|1805.79|1813.3|1806|1812.36|1805.06|26
1732772110000|2024-11-28 05:35:10|1813.25|1805.95|1813.35|1806.05|1814.2|1806.9|1813.25|1805.95|29
1732772120000|2024-11-28 05:35:20|1813.33|1806.03|1812.18|1804.88|1813.42|1806.12|1812.18|1804.88|22
1732772130000|2024-11-28 05:35:30|1812.23|1804.93|1810.9|1803.6|1812.27|1804.97|1810.85|1803.55|26
1732772140000|2024-11-28 05:35:40|1811.35|1804.05|1812.95|1805.65|1813.19|1805.89|1811.35|1804.05|30
1732772150000|2024-11-28 05:35:50|1813|1805.7|1813.28|1805.98|1813.29|1805.99|1812.85|1805.55|25
1732772160000|2024-11-28 05:36:00|1813.13|1805.83|1813.85|1806.55|1815.02|1807.72|1813.11|1805.81|31
1732772170000|2024-11-28 05:36:10|1813.9|1806.6|1813.42|1806.12|1814|1806.7|1813.3|1806|19
1732772180000|2024-11-28 05:36:20|1813.5|1806.2|1818.06|1810.76|1818.06|1810.76|1812.65|1805.35|31
1732772190000|2024-11-28 05:36:30|1819.7|1812.4|1820|1812.7|1821.11|1813.81|1819.15|1811.85|29
1732772200000|2024-11-28 05:36:40|1820.05|1812.75|1819.3|1812|1820.65|1813.35|1819.25|1811.95|30
1732772210000|2024-11-28 05:36:50|1819.25|1811.95|1819.25|1811.95|1819.3|1812|1819.15|1811.85|7
1732772220000|2024-11-28 05:37:00|1819.65|1812.35|1818.15|1810.85|1819.65|1812.35|1817.65|1810.35|14
1732772230000|2024-11-28 05:37:10|1817.65|1810.35|1817.15|1809.85|1818.2|1810.9|1816.89|1809.59|15
1732772240000|2024-11-28 05:37:20|1816.9|1809.6|1817.97|1810.67|1819|1811.7|1816.4|1809.1|31
1732772250000|2024-11-28 05:37:30|1817.68|1810.38|1817.68|1810.38|1818.05|1810.75|1817.58|1810.28|15
1732772260000|2024-11-28 05:37:40|1817.65|1810.35|1817.09|1809.79|1817.65|1810.35|1816.5|1809.2|22
1732772270000|2024-11-28 05:37:50|1816.95|1809.65|1817.48|1810.18|1817.49|1810.19|1816.35|1809.05|33
1732772280000|2024-11-28 05:38:00|1817.45|1810.15|1817.45|1810.15|1818.16|1810.86|1817.35|1810.05|27
1732772290000|2024-11-28 05:38:10|1817.35|1810.05|1817.05|1809.75|1817.55|1810.25|1816.8|1809.5|29
1732772300000|2024-11-28 05:38:20|1817.6|1810.3|1817.91|1810.61|1818.15|1810.85|1817.6|1810.3|31
1732772310000|2024-11-28 05:38:30|1818|1810.7|1818.99|1811.69|1818.99|1811.69|1817.8|1810.5|19
1732772320000|2024-11-28 05:38:40|1818.78|1811.48|1817.9|1810.6|1819.1|1811.8|1817.75|1810.45|30
1732772330000|2024-11-28 05:38:50|1817.95|1810.65|1818.88|1811.58|1819.35|1812.05|1817.9|1810.6|25
1732772340000|2024-11-28 05:39:00|1818.93|1811.63|1817.65|1810.35|1819.1|1811.8|1817.65|1810.35|32
1732772350000|2024-11-28 05:39:10|1818.1|1810.8|1819.65|1812.35|1819.65|1812.35|1817.82|1810.52|30
1732772360000|2024-11-28 05:39:20|1818.83|1811.53|1819.28|1811.98|1819.46|1812.16|1818.56|1811.26|22
1732772370000|2024-11-28 05:39:30|1819.3|1812|1818.83|1811.53|1820.62|1813.32|1818.83|1811.53|33
1732772380000|2024-11-28 05:39:40|1818.75|1811.45|1818.75|1811.45|1818.75|1811.45|1818.6|1811.3|10
1732772390000|2024-11-28 05:39:50|1818.7|1811.4|1818.3|1811|1819.21|1811.91|1818.3|1811|17
1732772400000|2024-11-28 05:40:00|1818.68|1811.38|1817.26|1809.96|1818.77|1811.47|1817.24|1809.94|15
1732772410000|2024-11-28 05:40:10|1817.24|1809.94|1816.35|1809.05|1817.3|1810|1816.35|1809.05|30
1732772420000|2024-11-28 05:40:20|1816.4|1809.1|1816.25|1808.95|1817|1809.7|1816.25|1808.95|15
1732772430000|2024-11-28 05:40:30|1816.4|1809.1|1817.15|1809.85|1817.34|1810.04|1816.4|1809.1|13
1732772440000|2024-11-28 05:40:40|1817.1|1809.8|1817.45|1810.15|1818.05|1810.75|1816.92|1809.62|22
1732772450000|2024-11-28 05:40:50|1817.5|1810.2|1820.2|1812.9|1820.65|1813.35|1817.5|1810.2|27
1732772460000|2024-11-28 05:41:00|1820.25|1812.95|1820.3|1813|1820.95|1813.65|1819.3|1812|24
1732772470000|2024-11-28 05:41:10|1820.35|1813.05|1819.34|1812.04|1821.25|1813.95|1819.34|1812.04|23
1732772480000|2024-11-28 05:41:20|1819.4|1812.1|1819.3|1812|1819.6|1812.3|1819.25|1811.95|10
1732772490000|2024-11-28 05:41:30|1819.25|1811.95|1820.3|1813|1820.45|1813.15|1819.25|1811.95|19
1732772500000|2024-11-28 05:41:40|1820.6|1813.3|1819.95|1812.65|1820.6|1813.3|1819.3|1812|12
1732772510000|2024-11-28 05:41:50|1819.45|1812.15|1818.88|1811.58|1819.45|1812.15|1818.88|1811.58|7
1732772520000|2024-11-28 05:42:00|1819.05|1811.75|1818.35|1811.05|1819.4|1812.1|1818.35|1811.05|23
1732772530000|2024-11-28 05:42:10|1818.4|1811.1|1819.2|1811.9|1819.25|1811.95|1818.25|1810.95|26
1732772540000|2024-11-28 05:42:20|1819.03|1811.73|1818.55|1811.25|1819.03|1811.73|1818.25|1810.95|5
1732772550000|2024-11-28 05:42:30|1817.8|1810.5|1817.25|1809.95|1818.03|1810.73|1817.25|1809.95|10
1732772560000|2024-11-28 05:42:40|1817.65|1810.35|1817.3|1810|1817.65|1810.35|1817.25|1809.95|6
1732772570000|2024-11-28 05:42:50|1817.57|1810.27|1817.13|1809.83|1818|1810.7|1817.13|1809.83|22
1732772580000|2024-11-28 05:43:00|1817.18|1809.88|1816.4|1809.1|1817.35|1810.05|1815.65|1808.35|21
1732772590000|2024-11-28 05:43:10|1816.21|1808.91|1816.08|1808.78|1816.36|1809.06|1815.92|1808.62|15
1732772600000|2024-11-28 05:43:20|1816.11|1808.81|1816.29|1808.99|1816.55|1809.25|1815.8|1808.5|23
1732772610000|2024-11-28 05:43:30|1816.25|1808.95|1814.75|1807.45|1816.27|1808.97|1814.75|1807.45|13
1732772620000|2024-11-28 05:43:40|1815|1807.7|1813.8|1806.5|1815.25|1807.95|1813.75|1806.45|12
1732772630000|2024-11-28 05:43:50|1813.75|1806.45|1813.6|1806.3|1814.4|1807.1|1813.4|1806.1|22
1732772640000|2024-11-28 05:44:00|1813.5|1806.2|1813.35|1806.05|1813.65|1806.35|1813.35|1806.05|6
1732772650000|2024-11-28 05:44:10|1813.6|1806.3|1814.13|1806.83|1814.95|1807.65|1813.25|1805.95|31
1732772660000|2024-11-28 05:44:20|1813.95|1806.65|1812.9|1805.6|1814.4|1807.1|1812.35|1805.05|19
1732772670000|2024-11-28 05:44:30|1813.23|1805.93|1812.35|1805.05|1813.4|1806.1|1812.35|1805.05|20
1732772680000|2024-11-28 05:44:40|1812.4|1805.1|1812.35|1805.05|1812.6|1805.3|1812.35|1805.05|11
1732772690000|2024-11-28 05:44:50|1812.39|1805.09|1812.3|1805|1812.45|1805.15|1811.85|1804.55|9
1732772700000|2024-11-28 05:45:00|1812.05|1804.75|1811.45|1804.15|1812.45|1805.15|1811.45|1804.15|24
1732772710000|2024-11-28 05:45:10|1811.5|1804.2|1811.45|1804.15|1812.05|1804.75|1811.45|1804.15|6
1732772720000|2024-11-28 05:45:20|1811.58|1804.28|1811.45|1804.15|1811.85|1804.55|1810.8|1803.5|18
1732772730000|2024-11-28 05:45:30|1812.04|1804.74|1812|1804.7|1812.8|1805.5|1811.7|1804.4|30
1732772740000|2024-11-28 05:45:40|1812.05|1804.75|1813.05|1805.75|1813.4|1806.1|1812|1804.7|22
1732772750000|2024-11-28 05:45:50|1813|1805.7|1812.75|1805.45|1813.41|1806.11|1812.7|1805.4|29
1732772760000|2024-11-28 05:46:00|1812.99|1805.69|1812.4|1805.1|1813.4|1806.1|1812.25|1804.95|18
1732772770000|2024-11-28 05:46:10|1812.45|1805.15|1811.85|1804.55|1812.6|1805.3|1811.6|1804.3|19
1732772780000|2024-11-28 05:46:20|1811.8|1804.5|1812.2|1804.9|1812.24|1804.94|1810.9|1803.6|25
1732772790000|2024-11-28 05:46:30|1812.15|1804.85|1811.6|1804.3|1812.3|1805|1811.55|1804.25|28
1732772800000|2024-11-28 05:46:40|1811.55|1804.25|1810.9|1803.6|1812.25|1804.95|1810.8|1803.5|24
1732772810000|2024-11-28 05:46:50|1810.95|1803.65|1809.65|1802.35|1811.4|1804.1|1809.65|1802.35|19
1732772820000|2024-11-28 05:47:00|1809.7|1802.4|1810.5|1803.2|1811.2|1803.9|1809.7|1802.4|28
1732772830000|2024-11-28 05:47:10|1810.55|1803.25|1809.7|1802.4|1810.55|1803.25|1809.35|1802.05|26
1732772840000|2024-11-28 05:47:20|1809.65|1802.35|1810.18|1802.88|1810.35|1803.05|1809.55|1802.25|21
1732772850000|2024-11-28 05:47:30|1810.08|1802.78|1810.05|1802.75|1810.15|1802.85|1809.1|1801.8|19
1732772860000|2024-11-28 05:47:40|1810.07|1802.77|1810.05|1802.75|1810.38|1803.08|1809.45|1802.15|27
1732772870000|2024-11-28 05:47:50|1809.95|1802.65|1810.39|1803.09|1811.25|1803.95|1809.75|1802.45|20
1732772880000|2024-11-28 05:48:00|1810.6|1803.3|1811.35|1804.05|1811.45|1804.15|1810.3|1803|30
1732772890000|2024-11-28 05:48:10|1811.21|1803.91|1810.05|1802.75|1811.39|1804.09|1809.78|1802.48|30
1732772900000|2024-11-28 05:48:20|1810.03|1802.73|1810.95|1803.65|1811.45|1804.15|1809.98|1802.68|26
1732772910000|2024-11-28 05:48:30|1810.97|1803.67|1811.27|1803.97|1811.29|1803.99|1810.97|1803.67|25
1732772920000|2024-11-28 05:48:40|1811.22|1803.92|1811.35|1804.05|1813|1805.7|1811.22|1803.92|33
1732772930000|2024-11-28 05:48:50|1811.4|1804.1|1811.24|1803.94|1812.28|1804.98|1811.15|1803.85|23
1732772940000|2024-11-28 05:49:00|1811.23|1803.93|1811.75|1804.45|1812.2|1804.9|1810.8|1803.5|27
1732772950000|2024-11-28 05:49:10|1812.8|1805.5|1811.7|1804.4|1813.17|1805.87|1811.65|1804.35|28
1732772960000|2024-11-28 05:49:20|1811.8|1804.5|1813.6|1806.3|1814.05|1806.75|1811.25|1803.95|32
1732772970000|2024-11-28 05:49:30|1812.75|1805.45|1812.64|1805.34|1813.75|1806.45|1812.63|1805.33|21
1732772980000|2024-11-28 05:49:40|1812.65|1805.35|1814.1|1806.8|1814.52|1807.22|1812.65|1805.35|26
1732772990000|2024-11-28 05:49:50|1814.15|1806.85|1813.86|1806.56|1814.93|1807.63|1813.3|1806|27
1732773000000|2024-11-28 05:50:00|1813.91|1806.61|1813.05|1805.75|1814.25|1806.95|1813|1805.7|33
1732773010000|2024-11-28 05:50:10|1813.1|1805.8|1812.45|1805.15|1813.2|1805.9|1811.7|1804.4|35
1732773020000|2024-11-28 05:50:20|1812.65|1805.35|1813.15|1805.85|1813.33|1806.03|1812.6|1805.3|29
1732773030000|2024-11-28 05:50:30|1813.1|1805.8|1813.1|1805.8|1814.25|1806.95|1812.77|1805.47|25
1732773040000|2024-11-28 05:50:40|1813.06|1805.76|1813.33|1806.03|1813.52|1806.22|1812.78|1805.48|29
1732773050000|2024-11-28 05:50:50|1813.31|1806.01|1812.5|1805.2|1813.45|1806.15|1812.3|1805|28
1732773060000|2024-11-28 05:51:00|1812.4|1805.1|1813.14|1805.84|1813.4|1806.1|1811.77|1804.47|29
1732773070000|2024-11-28 05:51:10|1813.19|1805.89|1813.86|1806.56|1814.4|1807.1|1813.19|1805.89|26
1732773080000|2024-11-28 05:51:20|1813.91|1806.61|1813|1805.7|1813.91|1806.61|1811.87|1804.57|27
1732773090000|2024-11-28 05:51:30|1813.04|1805.74|1811.81|1804.51|1813.05|1805.75|1811.76|1804.46|26
1732773100000|2024-11-28 05:51:40|1811.82|1804.52|1811.82|1804.52|1812.03|1804.73|1811.79|1804.49|18
1732773110000|2024-11-28 05:51:50|1811.79|1804.49|1811.82|1804.52|1812.65|1805.35|1811.79|1804.49|15
1732773120000|2024-11-28 05:52:00|1811.91|1804.61|1812.9|1805.6|1813.05|1805.75|1811.91|1804.61|25
1732773130000|2024-11-28 05:52:10|1812.73|1805.43|1813.05|1805.75|1813.19|1805.89|1812.4|1805.1|27
1732773140000|2024-11-28 05:52:20|1813.1|1805.8|1814.41|1807.11|1814.41|1807.11|1813.1|1805.8|19
1732773150000|2024-11-28 05:52:30|1814.36|1807.06|1812.7|1805.4|1814.39|1807.09|1812.5|1805.2|18
1732773160000|2024-11-28 05:52:40|1812.75|1805.45|1813.41|1806.11|1813.5|1806.2|1812.6|1805.3|25
1732773170000|2024-11-28 05:52:50|1813.26|1805.96|1813.45|1806.15|1813.45|1806.15|1813.14|1805.84|19
1732773180000|2024-11-28 05:53:00|1813.51|1806.21|1814.37|1807.07|1814.57|1807.27|1812.86|1805.56|22
1732773190000|2024-11-28 05:53:10|1814.17|1806.87|1812.99|1805.69|1814.41|1807.11|1812.73|1805.43|26
1732773200000|2024-11-28 05:53:20|1812.95|1805.65|1812.34|1805.04|1813.07|1805.77|1812.25|1804.95|25
1732773210000|2024-11-28 05:53:30|1812.36|1805.06|1813.63|1806.33|1814.62|1807.32|1812.25|1804.95|25
1732773220000|2024-11-28 05:53:40|1813.65|1806.35|1814.1|1806.8|1815.44|1808.14|1813.65|1806.35|31
1732773230000|2024-11-28 05:53:50|1814|1806.7|1814|1806.7|1814.15|1806.85|1813.85|1806.55|28
1732773240000|2024-11-28 05:54:00|1813.85|1806.55|1814.25|1806.95|1814.42|1807.12|1813.4|1806.1|30
1732773250000|2024-11-28 05:54:10|1814.24|1806.94|1815.2|1807.9|1815.24|1807.94|1813.7|1806.4|34
1732773260000|2024-11-28 05:54:20|1815.15|1807.85|1814.22|1806.92|1815.4|1808.1|1814.22|1806.92|33
1732773270000|2024-11-28 05:54:30|1814.24|1806.94|1815.1|1807.8|1815.15|1807.85|1814.05|1806.75|27
1732773280000|2024-11-28 05:54:40|1814.92|1807.62|1814|1806.7|1815.1|1807.8|1814|1806.7|18
1732773290000|2024-11-28 05:54:50|1813.9|1806.6|1814.73|1807.43|1814.97|1807.67|1813.85|1806.55|22
1732773300000|2024-11-28 05:55:00|1814.92|1807.62|1812.95|1805.65|1814.92|1807.62|1812.9|1805.6|28
1732773310000|2024-11-28 05:55:10|1813|1805.7|1814.3|1807|1814.35|1807.05|1813|1805.7|21
1732773320000|2024-11-28 05:55:20|1814.4|1807.1|1814.35|1807.05|1815.35|1808.05|1814.1|1806.8|15
1732773330000|2024-11-28 05:55:30|1814.4|1807.1|1814.98|1807.68|1815.3|1808|1814.4|1807.1|22
1732773340000|2024-11-28 05:55:40|1815.15|1807.85|1815.3|1808|1815.32|1808.02|1814.98|1807.68|22
1732773350000|2024-11-28 05:55:50|1815.15|1807.85|1814.05|1806.75|1815.2|1807.9|1813.73|1806.43|26
1732773360000|2024-11-28 05:56:00|1814.15|1806.85|1813.25|1805.95|1814.45|1807.15|1812.81|1805.51|32
1732773370000|2024-11-28 05:56:10|1812.95|1805.65|1812.3|1805|1813.23|1805.93|1812.3|1805|26
1732773380000|2024-11-28 05:56:20|1812.89|1805.59|1813.15|1805.85|1813.4|1806.1|1812.35|1805.05|21
1732773390000|2024-11-28 05:56:30|1812.68|1805.38|1813.25|1805.95|1813.35|1806.05|1812.35|1805.05|28
1732773400000|2024-11-28 05:56:40|1813.2|1805.9|1813.13|1805.83|1813.37|1806.07|1812.55|1805.25|33
1732773410000|2024-11-28 05:56:50|1813.14|1805.84|1812.88|1805.58|1813.3|1806|1812.7|1805.4|10
1732773420000|2024-11-28 05:57:00|1813.1|1805.8|1812.3|1805|1813.15|1805.85|1812.3|1805|16
1732773430000|2024-11-28 05:57:10|1812.55|1805.25|1813|1805.7|1813.3|1806|1812.55|1805.25|13
1732773440000|2024-11-28 05:57:20|1813.2|1805.9|1812.63|1805.33|1814.4|1807.1|1812.63|1805.33|26
1732773450000|2024-11-28 05:57:30|1812.51|1805.21|1811.73|1804.43|1812.75|1805.45|1811.73|1804.43|27
1732773460000|2024-11-28 05:57:40|1811.78|1804.48|1811.91|1804.61|1812.04|1804.74|1811.73|1804.43|26
1732773470000|2024-11-28 05:57:50|1811.82|1804.52|1811.93|1804.63|1812.49|1805.19|1811.3|1804|21
1732773480000|2024-11-28 05:58:00|1811.98|1804.68|1811.73|1804.43|1812.3|1805|1811.56|1804.26|30
1732773490000|2024-11-28 05:58:10|1811.92|1804.62|1809.4|1802.1|1811.92|1804.62|1809.4|1802.1|22
1732773500000|2024-11-28 05:58:20|1810.2|1802.9|1809.95|1802.65|1810.35|1803.05|1809.85|1802.55|31
1732773510000|2024-11-28 05:58:30|1810|1802.7|1810.9|1803.6|1811.25|1803.95|1809.9|1802.6|20
1732773520000|2024-11-28 05:58:40|1810.3|1803|1811.19|1803.89|1811.3|1804|1810.3|1803|24
1732773530000|2024-11-28 05:58:50|1811.18|1803.88|1811.58|1804.28|1811.58|1804.28|1810.82|1803.52|23
1732773540000|2024-11-28 05:59:00|1811.48|1804.18|1809.96|1802.66|1811.6|1804.3|1809.78|1802.48|24
1732773550000|2024-11-28 05:59:10|1809.93|1802.63|1809.62|1802.32|1810.01|1802.71|1809.62|1802.32|23
1732773560000|2024-11-28 05:59:20|1810.2|1802.9|1809.14|1801.84|1810.2|1802.9|1809.1|1801.8|12
1732773570000|2024-11-28 05:59:30|1809.1|1801.8|1809.13|1801.83|1809.25|1801.95|1809.1|1801.8|7
1732773580000|2024-11-28 05:59:40|1809.14|1801.84|1809.39|1802.09|1809.89|1802.59|1809.14|1801.84|12
1732773590000|2024-11-28 05:59:50|1809.44|1802.14|1809.45|1802.15|1809.53|1802.23|1809.35|1802.05|26
1732773600000|2024-11-28 06:00:00|1809.5|1802.2|1809.55|1802.25|1810.44|1803.14|1808.85|1801.55|26
1732773610000|2024-11-28 06:00:10|1809.6|1802.3|1810|1802.7|1810.4|1803.1|1809.35|1802.05|29
1732773620000|2024-11-28 06:00:20|1809.78|1802.48|1809.68|1802.38|1810.05|1802.75|1808.85|1801.55|30
1732773630000|2024-11-28 06:00:30|1809.63|1802.33|1809.05|1801.75|1809.63|1802.33|1808.45|1801.15|30
1732773640000|2024-11-28 06:00:40|1809.34|1802.04|1810.2|1802.9|1810.59|1803.29|1809.34|1802.04|19
1732773650000|2024-11-28 06:00:50|1810.14|1802.84|1810.62|1803.32|1811|1803.7|1810.1|1802.8|22
1732773660000|2024-11-28 06:01:00|1810.75|1803.45|1809.3|1802|1810.75|1803.45|1809.3|1802|20
1732773670000|2024-11-28 06:01:10|1809.8|1802.5|1809.08|1801.78|1810.11|1802.81|1808.75|1801.45|29
1732773680000|2024-11-28 06:01:20|1809.04|1801.74|1807.36|1800.06|1809.18|1801.88|1807.36|1800.06|25
1732773690000|2024-11-28 06:01:30|1807.39|1800.09|1805.95|1798.65|1807.6|1800.3|1805.82|1798.52|21
1732773700000|2024-11-28 06:01:40|1806|1798.7|1806.25|1798.95|1806.6|1799.3|1805.5|1798.2|27
1732773710000|2024-11-28 06:01:50|1806.3|1799|1805.6|1798.3|1806.44|1799.14|1804.87|1797.57|26
1732773720000|2024-11-28 06:02:00|1805.5|1798.2|1804.42|1797.12|1805.5|1798.2|1804.42|1797.12|14
1732773730000|2024-11-28 06:02:10|1804.79|1797.49|1803.78|1796.48|1804.79|1797.49|1803.4|1796.1|17
1732773740000|2024-11-28 06:02:20|1803.88|1796.58|1802.65|1795.35|1803.88|1796.58|1802.39|1795.09|20
1732773750000|2024-11-28 06:02:30|1802.75|1795.45|1802.65|1795.35|1803.5|1796.2|1801.9|1794.6|32
1732773760000|2024-11-28 06:02:40|1802.45|1795.15|1803.63|1796.33|1804.31|1797.01|1802.45|1795.15|28
1732773770000|2024-11-28 06:02:50|1803.58|1796.28|1802.55|1795.25|1803.8|1796.5|1802.5|1795.2|24
1732773780000|2024-11-28 06:03:00|1802.5|1795.2|1801.97|1794.67|1802.9|1795.6|1801.44|1794.14|23
1732773790000|2024-11-28 06:03:10|1802.15|1794.85|1800.45|1793.15|1802.15|1794.85|1800.45|1793.15|22
1732773800000|2024-11-28 06:03:20|1800.49|1793.19|1800.55|1793.25|1801.3|1794|1799.5|1792.2|29
1732773810000|2024-11-28 06:03:30|1800.25|1792.95|1800.32|1793.02|1802.1|1794.8|1800.25|1792.95|21
1732773820000|2024-11-28 06:03:40|1800.33|1793.03|1800.25|1792.95|1801.15|1793.85|1800.15|1792.85|13
1732773830000|2024-11-28 06:03:50|1799.95|1792.65|1800.32|1793.02|1800.59|1793.29|1799.45|1792.15|31
1732773840000|2024-11-28 06:04:00|1799.82|1792.52|1798.63|1791.33|1800.31|1793.01|1798.45|1791.15|25
1732773850000|2024-11-28 06:04:10|1799.55|1792.25|1798.45|1791.15|1799.85|1792.55|1798.45|1791.15|13
1732773860000|2024-11-28 06:04:20|1798.5|1791.2|1798.4|1791.1|1798.56|1791.26|1798.3|1791|12
1732773870000|2024-11-28 06:04:30|1798.35|1791.05|1798.3|1791|1798.65|1791.35|1798.3|1791|6
1732773880000|2024-11-28 06:04:40|1798.9|1791.6|1799.7|1792.4|1800.5|1793.2|1798.8|1791.5|15
1732773890000|2024-11-28 06:04:50|1800.06|1792.76|1800.7|1793.4|1801.15|1793.85|1799.9|1792.6|18
1732773900000|2024-11-28 06:05:00|1800.5|1793.2|1801.35|1794.05|1802.85|1795.55|1800.5|1793.2|30
1732773910000|2024-11-28 06:05:10|1801.3|1794|1800.65|1793.35|1802.3|1795|1800.3|1793|27
1732773920000|2024-11-28 06:05:20|1800.3|1793|1800.25|1792.95|1801.4|1794.1|1800.25|1792.95|26
1732773930000|2024-11-28 06:05:30|1800.3|1793|1800.25|1792.95|1801.4|1794.1|1800.15|1792.85|19
1732773940000|2024-11-28 06:05:40|1800.6|1793.3|1799.17|1791.87|1800.85|1793.55|1799.17|1791.87|31
1732773950000|2024-11-28 06:05:50|1799.16|1791.86|1799.45|1792.15|1799.5|1792.2|1798.81|1791.51|28
1732773960000|2024-11-28 06:06:00|1799.14|1791.84|1797.45|1790.15|1799.14|1791.84|1797.45|1790.15|10
1732773970000|2024-11-28 06:06:10|1797.65|1790.35|1799.95|1792.65|1800.1|1792.8|1797.5|1790.2|23
1732773980000|2024-11-28 06:06:20|1799.5|1792.2|1800.65|1793.35|1800.85|1793.55|1799.15|1791.85|27
1732773990000|2024-11-28 06:06:30|1800.4|1793.1|1801.15|1793.85|1801.6|1794.3|1800.4|1793.1|20
1732774000000|2024-11-28 06:06:40|1801.65|1794.35|1800.98|1793.68|1802.4|1795.1|1799.55|1792.25|23
1732774010000|2024-11-28 06:06:50|1800.6|1793.3|1799.6|1792.3|1801.53|1794.23|1799.23|1791.93|19
1732774020000|2024-11-28 06:07:00|1799.56|1792.26|1799.15|1791.85|1800.35|1793.05|1799.15|1791.85|21
1732774030000|2024-11-28 06:07:10|1798.5|1791.2|1798.65|1791.35|1799.9|1792.6|1798.5|1791.2|11
1732774040000|2024-11-28 06:07:20|1798.3|1791|1798.02|1790.72|1798.7|1791.4|1797.35|1790.05|18
1732774050000|2024-11-28 06:07:30|1798.27|1790.97|1797.35|1790.05|1798.27|1790.97|1797.25|1789.95|22
1732774060000|2024-11-28 06:07:40|1797.3|1790|1797.65|1790.35|1798.4|1791.1|1797.25|1789.95|12
1732774070000|2024-11-28 06:07:50|1798.21|1790.91|1797.05|1789.75|1798.21|1790.91|1796.45|1789.15|18
1732774080000|2024-11-28 06:08:00|1796.45|1789.15|1796.83|1789.53|1797.38|1790.08|1796.3|1789|17
1732774090000|2024-11-28 06:08:10|1796.65|1789.35|1796.35|1789.05|1796.83|1789.53|1796.15|1788.85|27
1732774100000|2024-11-28 06:08:20|1796.3|1789|1796.65|1789.35|1797.85|1790.55|1796.3|1789|34
1732774110000|2024-11-28 06:08:30|1797.03|1789.73|1797.2|1789.9|1797.22|1789.92|1795.55|1788.25|23
1732774120000|2024-11-28 06:08:40|1796.7|1789.4|1795.55|1788.25|1796.85|1789.55|1795.39|1788.09|29
1732774130000|2024-11-28 06:08:50|1795.6|1788.3|1794.45|1787.15|1795.6|1788.3|1794.4|1787.1|11
1732774140000|2024-11-28 06:09:00|1794.55|1787.25|1795.86|1788.56|1796.4|1789.1|1794.5|1787.2|25
1732774150000|2024-11-28 06:09:10|1795.68|1788.38|1795.65|1788.35|1796.1|1788.8|1795.58|1788.28|25
1732774160000|2024-11-28 06:09:20|1795.8|1788.5|1795.84|1788.54|1796.55|1789.25|1795.38|1788.08|22
1732774170000|2024-11-28 06:09:30|1795.79|1788.49|1795.06|1787.76|1795.83|1788.53|1795.06|1787.76|26
1732774180000|2024-11-28 06:09:40|1795.08|1787.78|1794.92|1787.62|1795.12|1787.82|1794.7|1787.4|24
1732774190000|2024-11-28 06:09:50|1794.97|1787.67|1793.4|1786.1|1794.97|1787.67|1793.25|1785.95|25
1732774200000|2024-11-28 06:10:00|1793.3|1786|1793.5|1786.2|1794.66|1787.36|1793.25|1785.95|23
1732774210000|2024-11-28 06:10:10|1793.55|1786.25|1793.3|1786|1794.62|1787.32|1793.3|1786|12
1732774220000|2024-11-28 06:10:20|1794.3|1787|1794.45|1787.15|1794.65|1787.35|1793.3|1786|14
1732774230000|2024-11-28 06:10:30|1794.5|1787.2|1796.05|1788.75|1796.05|1788.75|1794.3|1787|21
1732774240000|2024-11-28 06:10:40|1795.86|1788.56|1795.68|1788.38|1796.4|1789.1|1795.3|1788|17
1732774250000|2024-11-28 06:10:50|1795.86|1788.56|1794.45|1787.15|1796|1788.7|1794.25|1786.95|10
1732774260000|2024-11-28 06:11:00|1794.55|1787.25|1794.1|1786.8|1796.3|1789|1793.78|1786.48|29
1732774270000|2024-11-28 06:11:10|1794.35|1787.05|1793.3|1786|1794.4|1787.1|1793.3|1786|17
1732774280000|2024-11-28 06:11:20|1793.4|1786.1|1793.35|1786.05|1793.65|1786.35|1793.3|1786|11
1732774290000|2024-11-28 06:11:30|1793.25|1785.95|1795.3|1788|1795.3|1788|1793.25|1785.95|26
1732774300000|2024-11-28 06:11:40|1795.37|1788.07|1796.25|1788.95|1796.25|1788.95|1794.66|1787.36|29
1732774310000|2024-11-28 06:11:50|1796.57|1789.27|1795.6|1788.3|1796.72|1789.42|1795.36|1788.06|22
1732774320000|2024-11-28 06:12:00|1795.55|1788.25|1795.71|1788.41|1795.9|1788.6|1795.25|1787.95|18
1732774330000|2024-11-28 06:12:10|1795.6|1788.3|1794.39|1787.09|1795.6|1788.3|1794.3|1787|22
1732774340000|2024-11-28 06:12:20|1794.34|1787.04|1794.3|1787|1794.71|1787.41|1794.14|1786.84|23
1732774350000|2024-11-28 06:12:30|1794.35|1787.05|1794.71|1787.41|1795.3|1788|1794.01|1786.71|31
1732774360000|2024-11-28 06:12:40|1794.69|1787.39|1794.11|1786.81|1794.69|1787.39|1794.03|1786.73|20
1732774370000|2024-11-28 06:12:50|1794.3|1787|1794.36|1787.06|1794.55|1787.25|1794.1|1786.8|28
1732774380000|2024-11-28 06:13:00|1794.25|1786.95|1793.6|1786.3|1794.25|1786.95|1793.6|1786.3|22
1732774390000|2024-11-28 06:13:10|1793.65|1786.35|1794.07|1786.77|1794.35|1787.05|1792.8|1785.5|23
1732774400000|2024-11-28 06:13:20|1794.23|1786.93|1794.71|1787.41|1795.11|1787.81|1793.88|1786.58|21
1732774410000|2024-11-28 06:13:30|1794.57|1787.27|1794.7|1787.4|1795.4|1788.1|1794.57|1787.27|29
1732774420000|2024-11-28 06:13:40|1795.43|1788.13|1795.68|1788.38|1796.4|1789.1|1795.25|1787.95|23
1732774430000|2024-11-28 06:13:50|1796.01|1788.71|1796.98|1789.68|1797.02|1789.72|1795.7|1788.4|26
1732774440000|2024-11-28 06:14:00|1797.11|1789.81|1796.15|1788.85|1797.15|1789.85|1795.67|1788.37|28
1732774450000|2024-11-28 06:14:10|1795.8|1788.5|1797.15|1789.85|1797.2|1789.9|1795.62|1788.32|24
1732774460000|2024-11-28 06:14:20|1797.25|1789.95|1796.6|1789.3|1798.21|1790.91|1796.6|1789.3|28
1732774470000|2024-11-28 06:14:30|1796.65|1789.35|1797.35|1790.05|1798.03|1790.73|1796.65|1789.35|21
1732774480000|2024-11-28 06:14:40|1797.3|1790|1797.3|1790|1797.55|1790.25|1796.9|1789.6|22
1732774490000|2024-11-28 06:14:50|1797.35|1790.05|1797.9|1790.6|1798.35|1791.05|1797.3|1790|29
1732774500000|2024-11-28 06:15:00|1797.85|1790.55|1795.4|1788.1|1797.85|1790.55|1795.4|1788.1|28
1732774510000|2024-11-28 06:15:10|1795.55|1788.25|1797.33|1790.03|1797.33|1790.03|1794.65|1787.35|34
1732774520000|2024-11-28 06:15:20|1797.24|1789.94|1798.25|1790.95|1798.43|1791.13|1796.85|1789.55|33
1732774530000|2024-11-28 06:15:30|1797.8|1790.5|1799.05|1791.75|1799.15|1791.85|1797.25|1789.95|36
1732774540000|2024-11-28 06:15:40|1799.1|1791.8|1799|1791.7|1799.74|1792.44|1798.62|1791.32|35
1732774550000|2024-11-28 06:15:50|1798.44|1791.14|1798.4|1791.1|1798.5|1791.2|1797.7|1790.4|30
1732774560000|2024-11-28 06:16:00|1798.45|1791.15|1800.05|1792.75|1800.05|1792.75|1798.4|1791.1|31
1732774570000|2024-11-28 06:16:10|1800.2|1792.9|1800.03|1792.73|1800.25|1792.95|1800.03|1792.73|19
1732774580000|2024-11-28 06:16:20|1800.2|1792.9|1799.35|1792.05|1800.5|1793.2|1798.65|1791.35|29
1732774590000|2024-11-28 06:16:30|1799.3|1792|1799.37|1792.07|1799.42|1792.12|1799.13|1791.83|24
1732774600000|2024-11-28 06:16:40|1799.35|1792.05|1800.32|1793.02|1800.32|1793.02|1799.14|1791.84|30
1732774610000|2024-11-28 06:16:50|1800.4|1793.1|1800.21|1792.91|1800.4|1793.1|1799.15|1791.85|25
1732774620000|2024-11-28 06:17:00|1800.2|1792.9|1799.4|1792.1|1800.3|1793|1799|1791.7|26
1732774630000|2024-11-28 06:17:10|1799.37|1792.07|1799.3|1792|1800.1|1792.8|1799.3|1792|29
1732774640000|2024-11-28 06:17:20|1799.35|1792.05|1799.98|1792.68|1800.1|1792.8|1799.18|1791.88|27
1732774650000|2024-11-28 06:17:30|1800.02|1792.72|1798.95|1791.65|1800.15|1792.85|1798.75|1791.45|26
1732774660000|2024-11-28 06:17:40|1799.1|1791.8|1799.3|1792|1800.15|1792.85|1798.95|1791.65|22
1732774670000|2024-11-28 06:17:50|1799.64|1792.34|1799.22|1791.92|1800.2|1792.9|1799|1791.7|25
1732774680000|2024-11-28 06:18:00|1799.3|1792|1801.4|1794.1|1801.43|1794.13|1799.13|1791.83|25
1732774690000|2024-11-28 06:18:10|1801.15|1793.85|1800.4|1793.1|1801.15|1793.85|1799.95|1792.65|35
1732774700000|2024-11-28 06:18:20|1800.38|1793.08|1799.5|1792.2|1800.52|1793.22|1799.25|1791.95|28
1732774710000|2024-11-28 06:18:30|1799.45|1792.15|1799.95|1792.65|1800.28|1792.98|1799.3|1792|28
1732774720000|2024-11-28 06:18:40|1799.87|1792.57|1799.85|1792.55|1799.94|1792.64|1799.77|1792.47|16
1732774730000|2024-11-28 06:18:50|1799.9|1792.6|1800.05|1792.75|1800.15|1792.85|1799.25|1791.95|26
1732774740000|2024-11-28 06:19:00|1800.1|1792.8|1800.38|1793.08|1800.82|1793.52|1799.95|1792.65|30
1732774750000|2024-11-28 06:19:10|1800.59|1793.29|1799.9|1792.6|1800.65|1793.35|1799.8|1792.5|32
1732774760000|2024-11-28 06:19:20|1800.13|1792.83|1800.23|1792.93|1800.6|1793.3|1799.85|1792.55|34
1732774770000|2024-11-28 06:19:30|1800.13|1792.83|1800.63|1793.33|1800.93|1793.63|1799.95|1792.65|37
1732774780000|2024-11-28 06:19:40|1800.59|1793.29|1801.05|1793.75|1801.18|1793.88|1800.35|1793.05|25
1732774790000|2024-11-28 06:19:50|1800.93|1793.63|1800.35|1793.05|1801.05|1793.75|1800.35|1793.05|14
1732774800000|2024-11-28 06:20:00|1800.4|1793.1|1802|1794.7|1802.24|1794.94|1800.35|1793.05|16
1732774810000|2024-11-28 06:20:10|1801.97|1794.67|1804.35|1797.05|1804.35|1797.05|1801.97|1794.67|23
1732774820000|2024-11-28 06:20:20|1804.3|1797|1804.15|1796.85|1804.4|1797.1|1802.7|1795.4|32
1732774830000|2024-11-28 06:20:30|1804.2|1796.9|1804.35|1797.05|1804.35|1797.05|1804.02|1796.72|17
1732774840000|2024-11-28 06:20:40|1804.4|1797.1|1803.2|1795.9|1804.4|1797.1|1802.85|1795.55|28
1732774850000|2024-11-28 06:20:50|1803.13|1795.83|1803|1795.7|1803.35|1796.05|1802.93|1795.63|29
1732774860000|2024-11-28 06:21:00|1803.05|1795.75|1802.38|1795.08|1803.05|1795.75|1801.84|1794.54|34
1732774870000|2024-11-28 06:21:10|1802.34|1795.04|1801.81|1794.51|1802.4|1795.1|1801.75|1794.45|34
1732774880000|2024-11-28 06:21:20|1801.9|1794.6|1801.35|1794.05|1801.9|1794.6|1801.25|1793.95|7
1732774890000|2024-11-28 06:21:30|1800.6|1793.3|1800.15|1792.85|1800.6|1793.3|1800.01|1792.71|26
1732774900000|2024-11-28 06:21:40|1800.3|1793|1799.85|1792.55|1800.3|1793|1799.77|1792.47|23
1732774910000|2024-11-28 06:21:50|1800|1792.7|1799.2|1791.9|1800.2|1792.9|1799.2|1791.9|28
1732774920000|2024-11-28 06:22:00|1799.23|1791.93|1797.95|1790.65|1799.35|1792.05|1797.95|1790.65|27
1732774930000|2024-11-28 06:22:10|1798.08|1790.78|1797.56|1790.26|1798.35|1791.05|1797.29|1789.99|37
1732774940000|2024-11-28 06:22:20|1797.54|1790.24|1797.4|1790.1|1797.55|1790.25|1797.21|1789.91|31
1732774950000|2024-11-28 06:22:30|1797.31|1790.01|1796.9|1789.6|1797.4|1790.1|1796.85|1789.55|21
1732774960000|2024-11-28 06:22:40|1797.1|1789.8|1796.15|1788.85|1797.15|1789.85|1795.8|1788.5|27
1732774970000|2024-11-28 06:22:50|1796.4|1789.1|1796.4|1789.1|1797.25|1789.95|1796.3|1789|16
1732774980000|2024-11-28 06:23:00|1796.45|1789.15|1797.45|1790.15|1797.75|1790.45|1796.45|1789.15|23
1732774990000|2024-11-28 06:23:10|1797.4|1790.1|1798.18|1790.88|1798.28|1790.98|1796.95|1789.65|29
1732775000000|2024-11-28 06:23:20|1798.14|1790.84|1799.1|1791.8|1799.3|1792|1798.13|1790.83|33
1732775010000|2024-11-28 06:23:30|1798.99|1791.69|1798.63|1791.33|1799.25|1791.95|1798.25|1790.95|28
1732775020000|2024-11-28 06:23:40|1798.65|1791.35|1799|1791.7|1799.15|1791.85|1797.8|1790.5|34
1732775030000|2024-11-28 06:23:50|1799.05|1791.75|1798.85|1791.55|1799.22|1791.92|1798.3|1791|22
1732775040000|2024-11-28 06:24:00|1798.65|1791.35|1798.3|1791|1799.25|1791.95|1798.3|1791|24
1732775050000|2024-11-28 06:24:10|1798.35|1791.05|1800.7|1793.4|1800.7|1793.4|1798.3|1791|28
1732775060000|2024-11-28 06:24:20|1800.6|1793.3|1799.25|1791.95|1800.6|1793.3|1799.25|1791.95|30
1732775070000|2024-11-28 06:24:30|1799.3|1792|1799.25|1791.95|1799.45|1792.15|1799.25|1791.95|22
1732775080000|2024-11-28 06:24:40|1799.45|1792.15|1800.18|1792.88|1800.26|1792.96|1799.34|1792.04|29
1732775090000|2024-11-28 06:24:50|1800.23|1792.93|1800.25|1792.95|1800.27|1792.97|1800.05|1792.75|10
1732775100000|2024-11-28 06:25:00|1800.3|1793|1802.82|1795.52|1802.82|1795.52|1800.3|1793|21
1732775110000|2024-11-28 06:25:10|1802.67|1795.37|1803.75|1796.45|1804.25|1796.95|1802.4|1795.1|27
1732775120000|2024-11-28 06:25:20|1803.35|1796.05|1803.15|1795.85|1803.35|1796.05|1802.3|1795|29
1732775130000|2024-11-28 06:25:30|1803.35|1796.05|1802.35|1795.05|1803.4|1796.1|1802.35|1795.05|18
1732775140000|2024-11-28 06:25:40|1802.3|1795|1802.4|1795.1|1802.65|1795.35|1802.15|1794.85|24
1732775150000|2024-11-28 06:25:50|1802.45|1795.15|1801.13|1793.83|1802.85|1795.55|1800.82|1793.52|27
1732775160000|2024-11-28 06:26:00|1801.14|1793.84|1800.38|1793.08|1801.2|1793.9|1799.95|1792.65|30
1732775170000|2024-11-28 06:26:10|1800.43|1793.13|1800.95|1793.65|1801.25|1793.95|1800.39|1793.09|33
1732775180000|2024-11-28 06:26:20|1801.1|1793.8|1800.48|1793.18|1801.1|1793.8|1799.8|1792.5|30
1732775190000|2024-11-28 06:26:30|1800.6|1793.3|1799.52|1792.22|1800.7|1793.4|1799.3|1792|32
1732775200000|2024-11-28 06:26:40|1799.85|1792.55|1800.05|1792.75|1800.25|1792.95|1799.64|1792.34|35
1732775210000|2024-11-28 06:26:50|1800.15|1792.85|1799.95|1792.65|1800.15|1792.85|1799.15|1791.85|29
1732775220000|2024-11-28 06:27:00|1799.9|1792.6|1801.36|1794.06|1801.36|1794.06|1799.5|1792.2|34
1732775230000|2024-11-28 06:27:10|1801.41|1794.11|1802.35|1795.05|1802.95|1795.65|1801.41|1794.11|30
1732775240000|2024-11-28 06:27:20|1802.4|1795.1|1803.35|1796.05|1803.35|1796.05|1802.4|1795.1|28
1732775250000|2024-11-28 06:27:30|1803.4|1796.1|1803.1|1795.8|1803.45|1796.15|1802.71|1795.41|29
1732775260000|2024-11-28 06:27:40|1803|1795.7|1802.82|1795.52|1803.5|1796.2|1802.5|1795.2|21
1732775270000|2024-11-28 06:27:50|1802.69|1795.39|1800.85|1793.55|1802.69|1795.39|1800.85|1793.55|30
1732775280000|2024-11-28 06:28:00|1800.98|1793.68|1801.5|1794.2|1801.55|1794.25|1800.6|1793.3|30
1732775290000|2024-11-28 06:28:10|1801.55|1794.25|1800.7|1793.4|1801.92|1794.62|1800.7|1793.4|29
1732775300000|2024-11-28 06:28:20|1800.65|1793.35|1801.59|1794.29|1801.75|1794.45|1800.65|1793.35|26
1732775310000|2024-11-28 06:28:30|1801.5|1794.2|1801.34|1794.04|1801.63|1794.33|1801.25|1793.95|22
1732775320000|2024-11-28 06:28:40|1801.25|1793.95|1802.05|1794.75|1802.15|1794.85|1800.95|1793.65|33
1732775330000|2024-11-28 06:28:50|1801.95|1794.65|1802.07|1794.77|1802.1|1794.8|1801.35|1794.05|29
1732775340000|2024-11-28 06:29:00|1802.15|1794.85|1801.4|1794.1|1802.15|1794.85|1801.31|1794.01|27
1732775350000|2024-11-28 06:29:10|1801.45|1794.15|1801.96|1794.66|1801.96|1794.66|1801.25|1793.95|32
1732775360000|2024-11-28 06:29:20|1802.01|1794.71|1801.96|1794.66|1802.05|1794.75|1801.2|1793.9|23
1732775370000|2024-11-28 06:29:30|1802.01|1794.71|1802.4|1795.1|1802.45|1795.15|1801.9|1794.6|30
1732775380000|2024-11-28 06:29:40|1802.55|1795.25|1802.31|1795.01|1802.99|1795.69|1801.89|1794.59|31
1732775390000|2024-11-28 06:29:50|1802.33|1795.03|1802.47|1795.17|1802.8|1795.5|1802.31|1795.01|22
1732775400000|2024-11-28 06:30:00|1802.5|1795.2|1801.15|1793.85|1803.04|1795.74|1801.15|1793.85|31
1732775410000|2024-11-28 06:30:10|1801.05|1793.75|1802.98|1795.68|1803.11|1795.81|1800.8|1793.5|30
1732775420000|2024-11-28 06:30:20|1802.93|1795.63|1804.25|1796.95|1804.35|1797.05|1802.89|1795.59|33
1732775430000|2024-11-28 06:30:30|1804.4|1797.1|1803.21|1795.91|1804.4|1797.1|1802.85|1795.55|33
1732775440000|2024-11-28 06:30:40|1803.35|1796.05|1803.81|1796.51|1804.1|1796.8|1802.95|1795.65|27
1732775450000|2024-11-28 06:30:50|1803.9|1796.6|1803.49|1796.19|1804.1|1796.8|1803.41|1796.11|28
1732775460000|2024-11-28 06:31:00|1803.56|1796.26|1802.35|1795.05|1803.56|1796.26|1801.55|1794.25|35
1732775470000|2024-11-28 06:31:10|1802.36|1795.06|1801.3|1794|1802.77|1795.47|1800.6|1793.3|34
1732775480000|2024-11-28 06:31:20|1801.75|1794.45|1801.15|1793.85|1801.87|1794.57|1800.55|1793.25|30
1732775490000|2024-11-28 06:31:30|1801.2|1793.9|1800.21|1792.91|1801.45|1794.15|1800.15|1792.85|34
1732775500000|2024-11-28 06:31:40|1800.2|1792.9|1798.85|1791.55|1800.2|1792.9|1798.7|1791.4|29
1732775510000|2024-11-28 06:31:50|1798.8|1791.5|1799.5|1792.2|1799.76|1792.46|1798.7|1791.4|28
1732775520000|2024-11-28 06:32:00|1799.55|1792.25|1798.68|1791.38|1799.6|1792.3|1798.44|1791.14|28
1732775530000|2024-11-28 06:32:10|1798.61|1791.31|1798.5|1791.2|1799.55|1792.25|1798.4|1791.1|31
1732775540000|2024-11-28 06:32:20|1798.4|1791.1|1798.85|1791.55|1798.9|1791.6|1798.4|1791.1|28
1732775550000|2024-11-28 06:32:30|1798.65|1791.35|1799.59|1792.29|1800.4|1793.1|1798.45|1791.15|25
1732775560000|2024-11-28 06:32:40|1799.5|1792.2|1800.18|1792.88|1800.9|1793.6|1799.5|1792.2|33
1732775570000|2024-11-28 06:32:50|1800.15|1792.85|1799.18|1791.88|1800.2|1792.9|1799.18|1791.88|31
1732775580000|2024-11-28 06:33:00|1799.15|1791.85|1800.29|1792.99|1800.65|1793.35|1798.45|1791.15|33
1732775590000|2024-11-28 06:33:10|1800.26|1792.96|1800.15|1792.85|1800.85|1793.55|1800.05|1792.75|35
1732775600000|2024-11-28 06:33:20|1799.7|1792.4|1799.52|1792.22|1799.96|1792.66|1799.3|1792|35
1732775610000|2024-11-28 06:33:30|1799.59|1792.29|1800.09|1792.79|1800.55|1793.25|1799.42|1792.12|31
1732775620000|2024-11-28 06:33:40|1800.07|1792.77|1801.04|1793.74|1801.05|1793.75|1800.07|1792.77|35
1732775630000|2024-11-28 06:33:50|1801|1793.7|1800.36|1793.06|1801.1|1793.8|1800.25|1792.95|25
1732775640000|2024-11-28 06:34:00|1800.41|1793.11|1800.47|1793.17|1800.95|1793.65|1799.9|1792.6|36
1732775650000|2024-11-28 06:34:10|1800.42|1793.12|1801.17|1793.87|1801.18|1793.88|1800.15|1792.85|36
1732775660000|2024-11-28 06:34:20|1801.1|1793.8|1801.7|1794.4|1802.5|1795.2|1800.9|1793.6|30
1732775670000|2024-11-28 06:34:30|1801.75|1794.45|1802.13|1794.83|1802.22|1794.92|1801.61|1794.31|31
1732775680000|2024-11-28 06:34:40|1802.07|1794.77|1802.66|1795.36|1802.9|1795.6|1802|1794.7|31
1732775690000|2024-11-28 06:34:50|1802.61|1795.31|1804|1796.7|1804|1796.7|1802.35|1795.05|25
1732775700000|2024-11-28 06:35:00|1804.05|1796.75|1806.91|1799.61|1807.1|1799.8|1803.8|1796.5|34
1732775710000|2024-11-28 06:35:10|1806.86|1799.56|1806.85|1799.55|1807.4|1800.1|1806.25|1798.95|36
1732775720000|2024-11-28 06:35:20|1806.9|1799.6|1806.59|1799.29|1807.2|1799.9|1806.2|1798.9|30
1732775730000|2024-11-28 06:35:30|1806.68|1799.38|1807.4|1800.1|1807.4|1800.1|1806.3|1799|35
1732775740000|2024-11-28 06:35:40|1807.25|1799.95|1807.1|1799.8|1808.1|1800.8|1806.85|1799.55|29
1732775750000|2024-11-28 06:35:50|1807.08|1799.78|1807.6|1800.3|1807.6|1800.3|1806.55|1799.25|33
1732775760000|2024-11-28 06:36:00|1807.25|1799.95|1807.18|1799.88|1807.45|1800.15|1806.77|1799.47|31
1732775770000|2024-11-28 06:36:10|1807|1799.7|1808.2|1800.9|1808.2|1800.9|1806.65|1799.35|28
1732775780000|2024-11-28 06:36:20|1808.17|1800.87|1807.6|1800.3|1808.25|1800.95|1807.15|1799.85|24
1732775790000|2024-11-28 06:36:30|1807.73|1800.43|1808.15|1800.85|1808.3|1801|1807.15|1799.85|22
1732775800000|2024-11-28 06:36:40|1808.28|1800.98|1808.61|1801.31|1809.09|1801.79|1808.13|1800.83|19
1732775810000|2024-11-28 06:36:50|1808.96|1801.66|1808.5|1801.2|1809.04|1801.74|1808.15|1800.85|18
1732775820000|2024-11-28 06:37:00|1808.3|1801|1808.25|1800.95|1808.55|1801.25|1807.67|1800.37|31
1732775830000|2024-11-28 06:37:10|1808.23|1800.93|1807.3|1800|1808.23|1800.93|1807.15|1799.85|9
1732775840000|2024-11-28 06:37:20|1807.25|1799.95|1807.83|1800.53|1808.65|1801.35|1807.25|1799.95|31
1732775850000|2024-11-28 06:37:30|1807.55|1800.25|1806.67|1799.37|1807.55|1800.25|1806.67|1799.37|22
1732775860000|2024-11-28 06:37:40|1806.72|1799.42|1805.53|1798.23|1806.72|1799.42|1805.53|1798.23|35
1732775870000|2024-11-28 06:37:50|1805.3|1798|1806.15|1798.85|1806.33|1799.03|1805.3|1798|19
1732775880000|2024-11-28 06:38:00|1806.28|1798.98|1806.07|1798.77|1806.65|1799.35|1805.63|1798.33|29
1732775890000|2024-11-28 06:38:10|1805.99|1798.69|1805.94|1798.64|1806.2|1798.9|1805.35|1798.05|34
1732775900000|2024-11-28 06:38:20|1805.93|1798.63|1806.05|1798.75|1806.32|1799.02|1805.6|1798.3|33
1732775910000|2024-11-28 06:38:30|1806.1|1798.8|1805.97|1798.67|1806.51|1799.21|1805.62|1798.32|28
1732775920000|2024-11-28 06:38:40|1805.93|1798.63|1806.09|1798.79|1806.24|1798.94|1805.6|1798.3|23
1732775930000|2024-11-28 06:38:50|1806.19|1798.89|1806.83|1799.53|1807.55|1800.25|1806.19|1798.89|35
1732775940000|2024-11-28 06:39:00|1806.76|1799.46|1807.83|1800.53|1808.35|1801.05|1806.35|1799.05|24
1732775950000|2024-11-28 06:39:10|1807.72|1800.42|1807.3|1800|1807.95|1800.65|1807.21|1799.91|33
1732775960000|2024-11-28 06:39:20|1807.35|1800.05|1806.3|1799|1808.04|1800.74|1806.3|1799|28
1732775970000|2024-11-28 06:39:30|1806.44|1799.14|1807.25|1799.95|1807.25|1799.95|1806.25|1798.95|25
1732775980000|2024-11-28 06:39:40|1807.15|1799.85|1807|1799.7|1807.16|1799.86|1806.35|1799.05|25
1732775990000|2024-11-28 06:39:50|1806.95|1799.65|1805.73|1798.43|1807|1799.7|1805.73|1798.43|29
1732776000000|2024-11-28 06:40:00|1805.68|1798.38|1805.86|1798.56|1806.25|1798.95|1805.68|1798.38|36
1732776010000|2024-11-28 06:40:10|1805.62|1798.32|1805.38|1798.08|1806.15|1798.85|1804.25|1796.95|35
1732776020000|2024-11-28 06:40:20|1805.25|1797.95|1805.4|1798.1|1805.65|1798.35|1805.1|1797.8|30
1732776030000|2024-11-28 06:40:30|1805.45|1798.15|1805.45|1798.15|1805.55|1798.25|1805.25|1797.95|16
1732776040000|2024-11-28 06:40:40|1805.47|1798.17|1804.73|1797.43|1805.47|1798.17|1804.6|1797.3|30
1732776050000|2024-11-28 06:40:50|1804.64|1797.34|1804.73|1797.43|1805.38|1798.08|1804.5|1797.2|33
1732776060000|2024-11-28 06:41:00|1804.8|1797.5|1805.36|1798.06|1806.1|1798.8|1804.55|1797.25|32
1732776070000|2024-11-28 06:41:10|1805.25|1797.95|1806.25|1798.95|1806.25|1798.95|1804.5|1797.2|29
1732776080000|2024-11-28 06:41:20|1806.2|1798.9|1805.6|1798.3|1806.2|1798.9|1805.3|1798|27
1732776090000|2024-11-28 06:41:30|1805.25|1797.95|1804.55|1797.25|1805.6|1798.3|1804.5|1797.2|18
1732776100000|2024-11-28 06:41:40|1804.5|1797.2|1804.6|1797.3|1805.5|1798.2|1804.33|1797.03|28
1732776110000|2024-11-28 06:41:50|1804.55|1797.25|1805.45|1798.15|1805.5|1798.2|1804.5|1797.2|24
1732776120000|2024-11-28 06:42:00|1805.4|1798.1|1806.2|1798.9|1806.75|1799.45|1805.4|1798.1|34
1732776130000|2024-11-28 06:42:10|1806.22|1798.92|1805.45|1798.15|1806.4|1799.1|1805.3|1798|34
1732776140000|2024-11-28 06:42:20|1805.43|1798.13|1805.7|1798.4|1805.7|1798.4|1804.6|1797.3|32
1732776150000|2024-11-28 06:42:30|1805.65|1798.35|1805.45|1798.15|1805.8|1798.5|1805.4|1798.1|31
1732776160000|2024-11-28 06:42:40|1805.4|1798.1|1805.54|1798.24|1806.45|1799.15|1805.36|1798.06|34
1732776170000|2024-11-28 06:42:50|1805.53|1798.23|1806.05|1798.75|1806.13|1798.83|1805.42|1798.12|31
1732776180000|2024-11-28 06:43:00|1806.2|1798.9|1805.92|1798.62|1807.1|1799.8|1805.35|1798.05|36
1732776190000|2024-11-28 06:43:10|1805.89|1798.59|1807.35|1800.05|1807.36|1800.06|1805.89|1798.59|29
1732776200000|2024-11-28 06:43:20|1807.4|1800.1|1807.48|1800.18|1807.88|1800.58|1807.35|1800.05|32
1732776210000|2024-11-28 06:43:30|1807.39|1800.09|1806.5|1799.2|1807.6|1800.3|1806.5|1799.2|33
1732776220000|2024-11-28 06:43:40|1806.45|1799.15|1806.49|1799.19|1806.72|1799.42|1806.25|1798.95|31
1732776230000|2024-11-28 06:43:50|1806.5|1799.2|1806.78|1799.48|1807.3|1800|1806.45|1799.15|27
1732776240000|2024-11-28 06:44:00|1807.22|1799.92|1806.36|1799.06|1807.25|1799.95|1806.34|1799.04|30
1732776250000|2024-11-28 06:44:10|1806.39|1799.09|1807.13|1799.83|1807.25|1799.95|1806.34|1799.04|22
1732776260000|2024-11-28 06:44:20|1807.19|1799.89|1807.58|1800.28|1807.6|1800.3|1807.06|1799.76|27
1732776270000|2024-11-28 06:44:30|1807.78|1800.48|1807.4|1800.1|1807.8|1800.5|1807.19|1799.89|19
1732776280000|2024-11-28 06:44:40|1807.35|1800.05|1807.45|1800.15|1807.5|1800.2|1807.25|1799.95|19
1732776290000|2024-11-28 06:44:50|1807.4|1800.1|1807.3|1800|1807.65|1800.35|1807.3|1800|24
1732776300000|2024-11-28 06:45:00|1807.45|1800.15|1805.94|1798.64|1807.45|1800.15|1805.7|1798.4|31
1732776310000|2024-11-28 06:45:10|1805.85|1798.55|1805.9|1798.6|1806.34|1799.04|1805.75|1798.45|35
1732776320000|2024-11-28 06:45:20|1806|1798.7|1806.55|1799.25|1807.4|1800.1|1806|1798.7|26
1732776330000|2024-11-28 06:45:30|1806.65|1799.35|1805.95|1798.65|1806.65|1799.35|1805.85|1798.55|33
1732776340000|2024-11-28 06:45:40|1805.9|1798.6|1806.4|1799.1|1806.75|1799.45|1805.9|1798.6|22
1732776350000|2024-11-28 06:45:50|1806.42|1799.12|1806.4|1799.1|1806.55|1799.25|1806.25|1798.95|20
1732776360000|2024-11-28 06:46:00|1806.6|1799.3|1806.2|1798.9|1806.6|1799.3|1805.81|1798.51|28
1732776370000|2024-11-28 06:46:10|1805.83|1798.53|1806.4|1799.1|1806.67|1799.37|1805.47|1798.17|23
1732776380000|2024-11-28 06:46:20|1806.85|1799.55|1808.05|1800.75|1808.1|1800.8|1806.35|1799.05|29
1732776390000|2024-11-28 06:46:30|1808.08|1800.78|1807.95|1800.65|1808.15|1800.85|1807.95|1800.65|12
1732776400000|2024-11-28 06:46:40|1808|1800.7|1808.23|1800.93|1808.4|1801.1|1807.6|1800.3|31
1732776410000|2024-11-28 06:46:50|1808.25|1800.95|1807.48|1800.18|1808.38|1801.08|1807.3|1800|24
1732776420000|2024-11-28 06:47:00|1807.45|1800.15|1808|1800.7|1808.1|1800.8|1807.25|1799.95|24
1732776430000|2024-11-28 06:47:10|1808.2|1800.9|1807.4|1800.1|1809|1801.7|1806.8|1799.5|32
1732776440000|2024-11-28 06:47:20|1807.38|1800.08|1808.18|1800.88|1808.25|1800.95|1806.3|1799|33
1732776450000|2024-11-28 06:47:30|1808.12|1800.82|1807.35|1800.05|1808.28|1800.98|1807.35|1800.05|28
1732776460000|2024-11-28 06:47:40|1807.4|1800.1|1807.2|1799.9|1807.65|1800.35|1806.7|1799.4|30
1732776470000|2024-11-28 06:47:50|1807.15|1799.85|1806.73|1799.43|1807.2|1799.9|1806.35|1799.05|23
1732776480000|2024-11-28 06:48:00|1806.8|1799.5|1805.35|1798.05|1807|1799.7|1805.25|1797.95|27
1732776490000|2024-11-28 06:48:10|1805.5|1798.2|1807.3|1800|1807.9|1800.6|1805.5|1798.2|28
1732776500000|2024-11-28 06:48:20|1807.35|1800.05|1807.82|1800.52|1808.3|1801|1807.3|1800|37
1732776510000|2024-11-28 06:48:30|1807.9|1800.6|1807.38|1800.08|1807.9|1800.6|1807.25|1799.95|18
1732776520000|2024-11-28 06:48:40|1807.4|1800.1|1807.55|1800.25|1807.55|1800.25|1807.25|1799.95|5
1732776530000|2024-11-28 06:48:50|1807.35|1800.05|1807.2|1799.9|1807.35|1800.05|1806.7|1799.4|27
1732776540000|2024-11-28 06:49:00|1807.23|1799.93|1807.35|1800.05|1807.39|1800.09|1806.8|1799.5|27
1732776550000|2024-11-28 06:49:10|1807.45|1800.15|1808.29|1800.99|1808.7|1801.4|1807.4|1800.1|28
1732776560000|2024-11-28 06:49:20|1808.31|1801.01|1807.15|1799.85|1808.4|1801.1|1807.09|1799.79|29
1732776570000|2024-11-28 06:49:30|1807.2|1799.9|1806.15|1798.85|1807.2|1799.9|1805.95|1798.65|28
1732776580000|2024-11-28 06:49:40|1806.25|1798.95|1806.25|1798.95|1806.4|1799.1|1806.25|1798.95|21
1732776590000|2024-11-28 06:49:50|1806.3|1799|1806.25|1798.95|1806.45|1799.15|1806.25|1798.95|30
1732776600000|2024-11-28 06:50:00|1806.4|1799.1|1807.25|1799.95|1807.55|1800.25|1805.95|1798.65|31
1732776610000|2024-11-28 06:50:10|1807.8|1800.5|1808.05|1800.75|1808.4|1801.1|1807.65|1800.35|31
1732776620000|2024-11-28 06:50:20|1808|1800.7|1808.25|1800.95|1809.1|1801.8|1807.8|1800.5|27
1732776630000|2024-11-28 06:50:30|1808.27|1800.97|1808.3|1801|1808.3|1801|1807.75|1800.45|23
1732776640000|2024-11-28 06:50:40|1808.05|1800.75|1809.88|1802.58|1810.15|1802.85|1808.05|1800.75|20
1732776650000|2024-11-28 06:50:50|1809.92|1802.62|1809.65|1802.35|1810.2|1802.9|1809.3|1802|11
1732776660000|2024-11-28 06:51:00|1809.6|1802.3|1809.05|1801.75|1809.6|1802.3|1808.35|1801.05|25
1732776670000|2024-11-28 06:51:10|1809.1|1801.8|1809.65|1802.35|1810.55|1803.25|1809.1|1801.8|18
1732776680000|2024-11-28 06:51:20|1810.2|1802.9|1809.35|1802.05|1810.4|1803.1|1809.3|1802|28
1732776690000|2024-11-28 06:51:30|1809.15|1801.85|1807.35|1800.05|1809.45|1802.15|1807.35|1800.05|29
1732776700000|2024-11-28 06:51:40|1807.55|1800.25|1808.05|1800.75|1808.25|1800.95|1807.35|1800.05|23
1732776710000|2024-11-28 06:51:50|1808|1800.7|1806.7|1799.4|1808.4|1801.1|1806.7|1799.4|27
1732776720000|2024-11-28 06:52:00|1806.75|1799.45|1806.92|1799.62|1807.38|1800.08|1806.65|1799.35|31
1732776730000|2024-11-28 06:52:10|1806.73|1799.43|1807.35|1800.05|1808.25|1800.95|1806.73|1799.43|30
1732776740000|2024-11-28 06:52:20|1807.3|1800|1809.1|1801.8|1809.35|1802.05|1807.3|1800|23
1732776750000|2024-11-28 06:52:30|1809.15|1801.85|1809.25|1801.95|1809.45|1802.15|1808.45|1801.15|36
1732776760000|2024-11-28 06:52:40|1809.3|1802|1809.7|1802.4|1810.29|1802.99|1809.25|1801.95|26
1732776770000|2024-11-28 06:52:50|1809.65|1802.35|1809.7|1802.4|1810.4|1803.1|1809.65|1802.35|26
1732776780000|2024-11-28 06:53:00|1809.65|1802.35|1809.25|1801.95|1810.4|1803.1|1808.62|1801.32|30
1732776790000|2024-11-28 06:53:10|1809.1|1801.8|1809.25|1801.95|1809.4|1802.1|1808.6|1801.3|30
1732776800000|2024-11-28 06:53:20|1809.53|1802.23|1809.25|1801.95|1810.25|1802.95|1809.25|1801.95|17
1732776810000|2024-11-28 06:53:30|1809.38|1802.08|1809.15|1801.85|1809.38|1802.08|1809.15|1801.85|3
1732776820000|2024-11-28 06:53:40|1808.6|1801.3|1807.98|1800.68|1808.6|1801.3|1807.65|1800.35|30
1732776830000|2024-11-28 06:53:50|1808.15|1800.85|1802.2|1794.9|1808.15|1800.85|1802.2|1794.9|31
1732776840000|2024-11-28 06:54:00|1801.85|1794.55|1801.25|1793.95|1802.36|1795.06|1801.25|1793.95|20
1732776850000|2024-11-28 06:54:10|1801.15|1793.85|1800.93|1793.63|1801.3|1794|1800.25|1792.95|19
1732776860000|2024-11-28 06:54:20|1800.91|1793.61|1800.25|1792.95|1800.91|1793.61|1800.25|1792.95|4
1732776870000|2024-11-28 06:54:30|1800.4|1793.1|1800.25|1792.95|1800.45|1793.15|1800.25|1792.95|9
1732776880000|2024-11-28 06:54:40|1800.3|1793|1801.1|1793.8|1801.37|1794.07|1800.3|1793|27
1732776890000|2024-11-28 06:54:50|1801.15|1793.85|1801.18|1793.88|1801.35|1794.05|1800.85|1793.55|27
1732776900000|2024-11-28 06:55:00|1801.25|1793.95|1801.29|1793.99|1801.32|1794.02|1800.4|1793.1|21
1732776910000|2024-11-28 06:55:10|1801.19|1793.89|1802.1|1794.8|1802.25|1794.95|1800.9|1793.6|29
1732776920000|2024-11-28 06:55:20|1802.15|1794.85|1803.5|1796.2|1803.58|1796.28|1802.1|1794.8|32
1732776930000|2024-11-28 06:55:30|1803.45|1796.15|1803.5|1796.2|1803.8|1796.5|1803.2|1795.9|18
1732776940000|2024-11-28 06:55:40|1803.45|1796.15|1803.99|1796.69|1803.99|1796.69|1802.65|1795.35|27
1732776950000|2024-11-28 06:55:50|1804|1796.7|1803.4|1796.1|1804|1796.7|1803.25|1795.95|17
1732776960000|2024-11-28 06:56:00|1803.3|1796|1803.35|1796.05|1803.7|1796.4|1802.7|1795.4|18
1732776970000|2024-11-28 06:56:10|1803.25|1795.95|1803.95|1796.65|1804.1|1796.8|1803.25|1795.95|22
1732776980000|2024-11-28 06:56:20|1803.55|1796.25|1804.44|1797.14|1804.45|1797.15|1803.55|1796.25|9
1732776990000|2024-11-28 06:56:30|1804.53|1797.23|1804|1796.7|1804.53|1797.23|1803.9|1796.6|19
1732777000000|2024-11-28 06:56:40|1804.05|1796.75|1804.4|1797.1|1804.65|1797.35|1804|1796.7|15
1732777010000|2024-11-28 06:56:50|1804.3|1797|1804.9|1797.6|1805.31|1798.01|1804.25|1796.95|18
1732777020000|2024-11-28 06:57:00|1804.85|1797.55|1804.85|1797.55|1805.4|1798.1|1804.8|1797.5|33
1732777030000|2024-11-28 06:57:10|1804.8|1797.5|1805.35|1798.05|1806.33|1799.03|1804.65|1797.35|31
1732777040000|2024-11-28 06:57:20|1805.25|1797.95|1804.93|1797.63|1805.4|1798.1|1804.57|1797.27|27
1732777050000|2024-11-28 06:57:30|1805|1797.7|1804.35|1797.05|1805.25|1797.95|1804.25|1796.95|21
1732777060000|2024-11-28 06:57:40|1804.4|1797.1|1803.35|1796.05|1804.4|1797.1|1803.35|1796.05|20
1732777070000|2024-11-28 06:57:50|1803.25|1795.95|1803.35|1796.05|1803.45|1796.15|1803.25|1795.95|14
1732777080000|2024-11-28 06:58:00|1803.25|1795.95|1803.35|1796.05|1804.15|1796.85|1802.85|1795.55|24
1732777090000|2024-11-28 06:58:10|1803.55|1796.25|1803.35|1796.05|1803.68|1796.38|1802.7|1795.4|21
1732777100000|2024-11-28 06:58:20|1803.41|1796.11|1804.35|1797.05|1804.35|1797.05|1803.3|1796|12
1732777110000|2024-11-28 06:58:30|1804.25|1796.95|1804.8|1797.5|1805.24|1797.94|1803.75|1796.45|28
1732777120000|2024-11-28 06:58:40|1804.75|1797.45|1802.5|1795.2|1805.28|1797.98|1802.1|1794.8|29
1732777130000|2024-11-28 06:58:50|1802.45|1795.15|1803.08|1795.78|1803.08|1795.78|1802.45|1795.15|22
1732777140000|2024-11-28 06:59:00|1802.6|1795.3|1802.55|1795.25|1803.2|1795.9|1802.45|1795.15|27
1732777150000|2024-11-28 06:59:10|1802.5|1795.2|1802.7|1795.4|1803.13|1795.83|1802.5|1795.2|24
1732777160000|2024-11-28 06:59:20|1803.21|1795.91|1803.3|1796|1803.45|1796.15|1803.14|1795.84|19
1732777170000|2024-11-28 06:59:30|1803.25|1795.95|1802.95|1795.65|1803.4|1796.1|1802.95|1795.65|34
1732777180000|2024-11-28 06:59:40|1803|1795.7|1803|1795.7|1803.35|1796.05|1802.55|1795.25|24
1732777190000|2024-11-28 06:59:50|1802.95|1795.65|1803.5|1796.2|1803.5|1796.2|1802.95|1795.65|20
1732777200000|2024-11-28 07:00:00|1803.35|1796.05|1803.3|1796|1804.2|1796.9|1802.55|1795.25|24
1732777210000|2024-11-28 07:00:10|1803.4|1796.1|1803.03|1795.73|1803.4|1796.1|1802.45|1795.15|27
1732777220000|2024-11-28 07:00:20|1803.06|1795.76|1802.8|1795.5|1803.25|1795.95|1802.5|1795.2|18
1732777230000|2024-11-28 07:00:30|1802.75|1795.45|1802.85|1795.55|1803|1795.7|1802.65|1795.35|21
1732777240000|2024-11-28 07:00:40|1802.8|1795.5|1802.8|1795.5|1803.1|1795.8|1802.8|1795.5|20
1732777250000|2024-11-28 07:00:50|1802.6|1795.3|1801.4|1794.1|1803.05|1795.75|1801.4|1794.1|26
1732777260000|2024-11-28 07:01:00|1801.45|1794.15|1801.8|1794.5|1802.4|1795.1|1801.45|1794.15|20
1732777270000|2024-11-28 07:01:10|1801.85|1794.55|1802.05|1794.75|1802.95|1795.65|1801.8|1794.5|23
1732777280000|2024-11-28 07:01:20|1801.95|1794.65|1801.85|1794.55|1802.4|1795.1|1801.75|1794.45|21
1732777290000|2024-11-28 07:01:30|1801.9|1794.6|1802.98|1795.68|1802.98|1795.68|1801.9|1794.6|18
1732777300000|2024-11-28 07:01:40|1802.35|1795.05|1802.3|1795|1802.4|1795.1|1801.8|1794.5|13
1732777310000|2024-11-28 07:01:50|1801.9|1794.6|1800.62|1793.32|1802.28|1794.98|1800.62|1793.32|17
1732777320000|2024-11-28 07:02:00|1800.74|1793.44|1800.65|1793.35|1801.42|1794.12|1800.63|1793.33|28
1732777330000|2024-11-28 07:02:10|1800.71|1793.41|1800.37|1793.07|1801.1|1793.8|1800.3|1793|27
1732777340000|2024-11-28 07:02:20|1800.38|1793.08|1800.85|1793.55|1801.4|1794.1|1800.33|1793.03|22
1732777350000|2024-11-28 07:02:30|1800.9|1793.6|1801.35|1794.05|1801.4|1794.1|1800.85|1793.55|16
1732777360000|2024-11-28 07:02:40|1801.25|1793.95|1800.93|1793.63|1801.75|1794.45|1800.35|1793.05|24
1732777370000|2024-11-28 07:02:50|1800.83|1793.53|1800.39|1793.09|1801.2|1793.9|1800.35|1793.05|18
1732777380000|2024-11-28 07:03:00|1800.44|1793.14|1800.45|1793.15|1800.64|1793.34|1800.21|1792.91|21
1732777390000|2024-11-28 07:03:10|1800.21|1792.91|1797.95|1790.65|1800.21|1792.91|1797.9|1790.6|16
1732777400000|2024-11-28 07:03:20|1797.9|1790.6|1798.9|1791.6|1799.43|1792.13|1797.65|1790.35|25
1732777410000|2024-11-28 07:03:30|1798.85|1791.55|1800.35|1793.05|1800.38|1793.08|1798.5|1791.2|20
1732777420000|2024-11-28 07:03:40|1800.3|1793|1800.4|1793.1|1800.45|1793.15|1799.95|1792.65|19
1732777430000|2024-11-28 07:03:50|1800.65|1793.35|1800.25|1792.95|1801.1|1793.8|1799.95|1792.65|22
1732777440000|2024-11-28 07:04:00|1799.85|1792.55|1800.05|1792.75|1800.05|1792.75|1799.6|1792.3|11
1732777450000|2024-11-28 07:04:10|1800.1|1792.8|1801.07|1793.77|1801.35|1794.05|1800.1|1792.8|25
1732777460000|2024-11-28 07:04:20|1801.03|1793.73|1800.9|1793.6|1801.43|1794.13|1800.5|1793.2|31
1732777470000|2024-11-28 07:04:30|1800.88|1793.58|1801.45|1794.15|1801.45|1794.15|1800.6|1793.3|22
1732777480000|2024-11-28 07:04:40|1801.4|1794.1|1801|1793.7|1801.45|1794.15|1801|1793.7|22
1732777490000|2024-11-28 07:04:50|1800.9|1793.6|1801.45|1794.15|1802.07|1794.77|1800.9|1793.6|20
1732777500000|2024-11-28 07:05:00|1801.95|1794.65|1802.3|1795|1802.35|1795.05|1801.3|1794|24
1732777510000|2024-11-28 07:05:10|1802.35|1795.05|1801.35|1794.05|1802.35|1795.05|1801.35|1794.05|7
1732777520000|2024-11-28 07:05:20|1801.6|1794.3|1801|1793.7|1802.15|1794.85|1800.3|1793|22
1732777530000|2024-11-28 07:05:30|1801.05|1793.75|1802.25|1794.95|1802.3|1795|1800.93|1793.63|22
1732777540000|2024-11-28 07:05:40|1802.3|1795|1803.15|1795.85|1803.35|1796.05|1802.25|1794.95|26
1732777550000|2024-11-28 07:05:50|1802.65|1795.35|1801.35|1794.05|1803.15|1795.85|1801.35|1794.05|14
1732777560000|2024-11-28 07:06:00|1801.45|1794.15|1802.93|1795.63|1803.21|1795.91|1801.35|1794.05|23
1732777570000|2024-11-28 07:06:10|1803.1|1795.8|1802.45|1795.15|1803.1|1795.8|1802.35|1795.05|18
1732777580000|2024-11-28 07:06:20|1802.5|1795.2|1803.4|1796.1|1803.65|1796.35|1802.45|1795.15|14
1732777590000|2024-11-28 07:06:30|1804.25|1796.95|1803.95|1796.65|1804.28|1796.98|1803.3|1796|19
1732777600000|2024-11-28 07:06:40|1804.06|1796.76|1804.35|1797.05|1804.4|1797.1|1803.45|1796.15|20
1732777610000|2024-11-28 07:06:50|1804.4|1797.1|1804.5|1797.2|1804.88|1797.58|1803.8|1796.5|11
1732777620000|2024-11-28 07:07:00|1805.15|1797.85|1805.65|1798.35|1806.32|1799.02|1805.15|1797.85|12
1732777630000|2024-11-28 07:07:10|1806.15|1798.85|1804.35|1797.05|1806.15|1798.85|1804.35|1797.05|15
1732777640000|2024-11-28 07:07:20|1805.05|1797.75|1804.9|1797.6|1805.35|1798.05|1803.8|1796.5|32
1732777650000|2024-11-28 07:07:30|1804.85|1797.55|1804.8|1797.5|1805.25|1797.95|1804.35|1797.05|25
1732777660000|2024-11-28 07:07:40|1804.9|1797.6|1805.5|1798.2|1806.2|1798.9|1804.6|1797.3|19
1732777670000|2024-11-28 07:07:50|1806.37|1799.07|1806.4|1799.1|1806.4|1799.1|1805.4|1798.1|12
1732777680000|2024-11-28 07:08:00|1806.3|1799|1807.3|1800|1807.4|1800.1|1806.3|1799|27
1732777690000|2024-11-28 07:08:10|1807.25|1799.95|1806.55|1799.25|1807.32|1800.02|1806.4|1799.1|30
1732777700000|2024-11-28 07:08:20|1806.6|1799.3|1807.65|1800.35|1807.65|1800.35|1806.6|1799.3|6
1732777710000|2024-11-28 07:08:30|1808.05|1800.75|1810.1|1802.8|1810.15|1802.85|1807.5|1800.2|27
1732777720000|2024-11-28 07:08:40|1810.05|1802.75|1809.6|1802.3|1810.05|1802.75|1809.55|1802.25|12
1732777730000|2024-11-28 07:08:50|1809.75|1802.45|1809.8|1802.5|1809.8|1802.5|1809.65|1802.35|17
1732777740000|2024-11-28 07:09:00|1809.75|1802.45|1811.55|1804.25|1812.3|1805|1809.54|1802.24|31
1732777750000|2024-11-28 07:09:10|1811.35|1804.05|1809.25|1801.95|1811.35|1804.05|1809.25|1801.95|31
1732777760000|2024-11-28 07:09:20|1809.3|1802|1808.9|1801.6|1809.4|1802.1|1808.7|1801.4|25
1732777770000|2024-11-28 07:09:30|1808.85|1801.55|1808.53|1801.23|1809.35|1802.05|1808.45|1801.15|25
1732777780000|2024-11-28 07:09:40|1808.5|1801.2|1807.3|1800|1808.5|1801.2|1807.3|1800|16
1732777790000|2024-11-28 07:09:50|1807.25|1799.95|1807.25|1799.95|1807.25|1799.95|1807.25|1799.95|1
1732777800000|2024-11-28 07:10:00|1807.4|1800.1|1807.02|1799.72|1807.4|1800.1|1806.55|1799.25|19
1732777810000|2024-11-28 07:10:10|1807.2|1799.9|1807.15|1799.85|1807.2|1799.9|1806.3|1799|27
1732777820000|2024-11-28 07:10:20|1806.87|1799.57|1806.4|1799.1|1807.2|1799.9|1806.33|1799.03|30
1732777830000|2024-11-28 07:10:30|1806.28|1798.98|1805.4|1798.1|1806.35|1799.05|1805.35|1798.05|19
1732777840000|2024-11-28 07:10:40|1806.4|1799.1|1806|1798.7|1806.4|1799.1|1805.35|1798.05|30
1732777850000|2024-11-28 07:10:50|1806.25|1798.95|1807.3|1800|1807.45|1800.15|1806.25|1798.95|20
1732777860000|2024-11-28 07:11:00|1807.35|1800.05|1808.25|1800.95|1808.9|1801.6|1807.35|1800.05|26
1732777870000|2024-11-28 07:11:10|1808.3|1801|1807.3|1800|1808.35|1801.05|1807.05|1799.75|14
1732777880000|2024-11-28 07:11:20|1807.25|1799.95|1807.19|1799.89|1807.37|1800.07|1806.65|1799.35|19
1732777890000|2024-11-28 07:11:30|1807.18|1799.88|1807.18|1799.88|1807.45|1800.15|1806.87|1799.57|22
1732777900000|2024-11-28 07:11:40|1806.67|1799.37|1807.25|1799.95|1808|1800.7|1806.6|1799.3|20
1732777910000|2024-11-28 07:11:50|1807.75|1800.45|1807.05|1799.75|1807.75|1800.45|1806.67|1799.37|24
1732777920000|2024-11-28 07:12:00|1807|1799.7|1807.3|1800|1807.37|1800.07|1806.35|1799.05|15
1732777930000|2024-11-28 07:12:10|1807.35|1800.05|1807.35|1800.05|1808.3|1801|1806.65|1799.35|24
1732777940000|2024-11-28 07:12:20|1807.4|1800.1|1808|1800.7|1808.3|1801|1807.3|1800|24
1732777950000|2024-11-28 07:12:30|1808.1|1800.8|1807.6|1800.3|1808.25|1800.95|1807.25|1799.95|28
1732777960000|2024-11-28 07:12:40|1807.5|1800.2|1806.62|1799.32|1808.1|1800.8|1806.5|1799.2|26
1732777970000|2024-11-28 07:12:50|1806.57|1799.27|1806.82|1799.52|1806.87|1799.57|1806.1|1798.8|27
1732777980000|2024-11-28 07:13:00|1806.87|1799.57|1806.75|1799.45|1807.1|1799.8|1806.35|1799.05|24
1732777990000|2024-11-28 07:13:10|1806.69|1799.39|1806.83|1799.53|1806.88|1799.58|1806.29|1798.99|28
1732778000000|2024-11-28 07:13:20|1806.67|1799.37|1806.64|1799.34|1806.81|1799.51|1806.63|1799.33|17
1732778010000|2024-11-28 07:13:30|1806.67|1799.37|1806.87|1799.57|1807.18|1799.88|1806.64|1799.34|16
1732778020000|2024-11-28 07:13:40|1807.1|1799.8|1806.65|1799.35|1807.25|1799.95|1806.65|1799.35|28
1732778030000|2024-11-28 07:13:50|1806.7|1799.4|1806.7|1799.4|1807.35|1800.05|1806.65|1799.35|17
1732778040000|2024-11-28 07:14:00|1806.72|1799.42|1806.9|1799.6|1807.2|1799.9|1806.67|1799.37|29
1732778050000|2024-11-28 07:14:10|1806.87|1799.57|1807.1|1799.8|1807.1|1799.8|1806.5|1799.2|23
1732778060000|2024-11-28 07:14:20|1807.15|1799.85|1805.7|1798.4|1807.15|1799.85|1805.7|1798.4|24
1732778070000|2024-11-28 07:14:30|1805.85|1798.55|1806.1|1798.8|1806.3|1799|1805.65|1798.35|14
1732778080000|2024-11-28 07:14:40|1806.05|1798.75|1806.87|1799.57|1807.35|1800.05|1806.05|1798.75|29
1732778090000|2024-11-28 07:14:50|1806.88|1799.58|1806.35|1799.05|1806.94|1799.64|1806.25|1798.95|9
1732778100000|2024-11-28 07:15:00|1806.4|1799.1|1807.3|1800|1807.45|1800.15|1806.25|1798.95|26
1732778110000|2024-11-28 07:15:10|1807.23|1799.93|1805.83|1798.53|1807.23|1799.93|1805.5|1798.2|28
1732778120000|2024-11-28 07:15:20|1805.76|1798.46|1805.45|1798.15|1805.76|1798.46|1805.38|1798.08|27
1732778130000|2024-11-28 07:15:30|1805.35|1798.05|1804.35|1797.05|1805.45|1798.15|1804.3|1797|18
1732778140000|2024-11-28 07:15:40|1804.3|1797|1804.25|1796.95|1805.05|1797.75|1803.75|1796.45|19
1732778150000|2024-11-28 07:15:50|1804.35|1797.05|1804.25|1796.95|1804.91|1797.61|1804.25|1796.95|15
1732778160000|2024-11-28 07:16:00|1804.4|1797.1|1804.35|1797.05|1804.95|1797.65|1803.75|1796.45|25
1732778170000|2024-11-28 07:16:10|1804.4|1797.1|1806.2|1798.9|1806.35|1799.05|1804.4|1797.1|23
1732778180000|2024-11-28 07:16:20|1806.3|1799|1806.8|1799.5|1807.15|1799.85|1806.15|1798.85|21
1732778190000|2024-11-28 07:16:30|1806.67|1799.37|1805.75|1798.45|1806.67|1799.37|1805.7|1798.4|14
1732778200000|2024-11-28 07:16:40|1805.65|1798.35|1805.97|1798.67|1806.24|1798.94|1805.3|1798|25
1732778210000|2024-11-28 07:16:50|1805.92|1798.62|1805.35|1798.05|1806.1|1798.8|1805.3|1798|18
1732778220000|2024-11-28 07:17:00|1805.4|1798.1|1806.25|1798.95|1806.35|1799.05|1805.4|1798.1|28
1732778230000|2024-11-28 07:17:10|1807.15|1799.85|1806.75|1799.45|1807.42|1800.12|1806.65|1799.35|21
1732778240000|2024-11-28 07:17:20|1806.8|1799.5|1806.7|1799.4|1807.3|1800|1806.6|1799.3|28
1732778250000|2024-11-28 07:17:30|1806.8|1799.5|1807.92|1800.62|1808.07|1800.77|1806.7|1799.4|23
1732778260000|2024-11-28 07:17:40|1807.97|1800.67|1807.6|1800.3|1808.32|1801.02|1807.4|1800.1|23
1732778270000|2024-11-28 07:17:50|1807.55|1800.25|1808.73|1801.43|1809.09|1801.79|1807.5|1800.2|24
1732778280000|2024-11-28 07:18:00|1808.6|1801.3|1808.15|1800.85|1809.3|1802|1808.15|1800.85|20
1732778290000|2024-11-28 07:18:10|1808.2|1800.9|1808.75|1801.45|1809.27|1801.97|1807.8|1800.5|26
1732778300000|2024-11-28 07:18:20|1808.8|1801.5|1808.87|1801.57|1809.25|1801.95|1808.45|1801.15|15
1732778310000|2024-11-28 07:18:30|1809.15|1801.85|1808.1|1800.8|1809.15|1801.85|1807.6|1800.3|21
1732778320000|2024-11-28 07:18:40|1807.65|1800.35|1808.77|1801.47|1809.05|1801.75|1807.6|1800.3|13
1732778330000|2024-11-28 07:18:50|1808.87|1801.57|1808.75|1801.45|1809.1|1801.8|1808.25|1800.95|23
1732778340000|2024-11-28 07:19:00|1808.25|1800.95|1807.65|1800.35|1809.15|1801.85|1807.65|1800.35|14
1732778350000|2024-11-28 07:19:10|1807.7|1800.4|1808.65|1801.35|1808.65|1801.35|1807.65|1800.35|13
1732778360000|2024-11-28 07:19:20|1809.15|1801.85|1807.8|1800.5|1809.15|1801.85|1807.2|1799.9|26
1732778370000|2024-11-28 07:19:30|1807.85|1800.55|1807.7|1800.4|1808.3|1801|1807.4|1800.1|9
1732778380000|2024-11-28 07:19:40|1807.87|1800.57|1807.73|1800.43|1808.25|1800.95|1807.7|1800.4|20
1732778390000|2024-11-28 07:19:50|1807.7|1800.4|1807.6|1800.3|1807.85|1800.55|1807.55|1800.25|15
1732778400000|2024-11-28 07:20:00|1807.65|1800.35|1807.7|1800.4|1808.3|1801|1807.55|1800.25|18
1732778410000|2024-11-28 07:20:10|1807.75|1800.45|1807.65|1800.35|1808.2|1800.9|1807.3|1800|19
1732778420000|2024-11-28 07:20:20|1807.6|1800.3|1807.87|1800.57|1808.28|1800.98|1807.3|1800|23
1732778430000|2024-11-28 07:20:30|1807.88|1800.58|1808.05|1800.75|1808.34|1801.04|1807.6|1800.3|20
1732778440000|2024-11-28 07:20:40|1808.25|1800.95|1809.3|1802|1809.3|1802|1807.65|1800.35|32
1732778450000|2024-11-28 07:20:50|1809.15|1801.85|1809.1|1801.8|1809.25|1801.95|1808.55|1801.25|23
1732778460000|2024-11-28 07:21:00|1809.2|1801.9|1809.65|1802.35|1809.95|1802.65|1808.65|1801.35|27
1732778470000|2024-11-28 07:21:10|1810.35|1803.05|1809.3|1802|1810.35|1803.05|1809.15|1801.85|7
1732778480000|2024-11-28 07:21:20|1810.03|1802.73|1810.4|1803.1|1810.4|1803.1|1809.48|1802.18|18
1732778490000|2024-11-28 07:21:30|1810.3|1803|1810.3|1803|1810.3|1803|1809.65|1802.35|19
1732778500000|2024-11-28 07:21:40|1810.25|1802.95|1811.05|1803.75|1811.28|1803.98|1810.25|1802.95|16
1732778510000|2024-11-28 07:21:50|1811.02|1803.72|1810.75|1803.45|1811.05|1803.75|1810.35|1803.05|21
1732778520000|2024-11-28 07:22:00|1810.93|1803.63|1808.87|1801.57|1811.15|1803.85|1808.7|1801.4|26
1732778530000|2024-11-28 07:22:10|1809.15|1801.85|1808.87|1801.57|1809.3|1802|1808.45|1801.15|22
1732778540000|2024-11-28 07:22:20|1808.83|1801.53|1810.25|1802.95|1810.25|1802.95|1808.65|1801.35|33
1732778550000|2024-11-28 07:22:30|1810.06|1802.76|1809.37|1802.07|1810.25|1802.95|1809.28|1801.98|23
1732778560000|2024-11-28 07:22:40|1809.32|1802.02|1808.45|1801.15|1809.32|1802.02|1808.45|1801.15|26
1732778570000|2024-11-28 07:22:50|1808.35|1801.05|1806.87|1799.57|1808.35|1801.05|1806.6|1799.3|32
1732778580000|2024-11-28 07:23:00|1806.88|1799.58|1808.4|1801.1|1808.4|1801.1|1806.88|1799.58|29
1732778590000|2024-11-28 07:23:10|1808.35|1801.05|1808.5|1801.2|1808.97|1801.67|1807.75|1800.45|33
1732778600000|2024-11-28 07:23:20|1808.57|1801.27|1808.3|1801|1808.92|1801.62|1808.24|1800.94|19
1732778610000|2024-11-28 07:23:30|1808.34|1801.04|1808.95|1801.65|1809.35|1802.05|1808.34|1801.04|33
1732778620000|2024-11-28 07:23:40|1808.67|1801.37|1808.54|1801.24|1808.9|1801.6|1808.15|1800.85|31
1732778630000|2024-11-28 07:23:50|1808.53|1801.23|1807.85|1800.55|1808.58|1801.28|1807.63|1800.33|31
1732778640000|2024-11-28 07:24:00|1807.92|1800.62|1807.97|1800.67|1808.4|1801.1|1807.7|1800.4|29
1732778650000|2024-11-28 07:24:10|1807.65|1800.35|1808.58|1801.28|1808.78|1801.48|1807.65|1800.35|29
1732778660000|2024-11-28 07:24:20|1808.87|1801.57|1809.27|1801.97|1809.4|1802.1|1808.65|1801.35|16
1732778670000|2024-11-28 07:24:30|1809.2|1801.9|1809.25|1801.95|1809.4|1802.1|1808.5|1801.2|27
1732778680000|2024-11-28 07:24:40|1809.3|1802|1809.2|1801.9|1809.4|1802.1|1809.1|1801.8|15
1732778690000|2024-11-28 07:24:50|1809.25|1801.95|1809.35|1802.05|1809.4|1802.1|1809.15|1801.85|24
1732778700000|2024-11-28 07:25:00|1809.4|1802.1|1807.94|1800.64|1809.4|1802.1|1807.94|1800.64|26
1732778710000|2024-11-28 07:25:10|1807.89|1800.59|1808.44|1801.14|1808.55|1801.25|1807.89|1800.59|32
1732778720000|2024-11-28 07:25:20|1808.6|1801.3|1807.62|1800.32|1809.05|1801.75|1807.61|1800.31|29
1732778730000|2024-11-28 07:25:30|1807.61|1800.31|1807.2|1799.9|1807.8|1800.5|1806.88|1799.58|16
1732778740000|2024-11-28 07:25:40|1807.25|1799.95|1806.9|1799.6|1808|1800.7|1806.65|1799.35|29
1732778750000|2024-11-28 07:25:50|1806.85|1799.55|1807.4|1800.1|1808.57|1801.27|1806.65|1799.35|26
1732778760000|2024-11-28 07:26:00|1807.35|1800.05|1807.64|1800.34|1807.81|1800.51|1807.32|1800.02|29
1732778770000|2024-11-28 07:26:10|1807.59|1800.29|1806.5|1799.2|1807.75|1800.45|1806.45|1799.15|10
1732778780000|2024-11-28 07:26:20|1806.65|1799.35|1807.35|1800.05|1807.35|1800.05|1806.45|1799.15|12
1732778790000|2024-11-28 07:26:30|1808|1800.7|1806.65|1799.35|1808|1800.7|1806.65|1799.35|7
1732778810000|2024-11-28 07:26:50|1806.52|1799.22|1806.3|1799|1806.65|1799.35|1806.3|1799|3
1732778820000|2024-11-28 07:27:00|1806.65|1799.35|1806.57|1799.27|1807.4|1800.1|1806.51|1799.21|18
1732778830000|2024-11-28 07:27:10|1806.53|1799.23|1806.5|1799.2|1806.75|1799.45|1806.29|1798.99|30
1732778840000|2024-11-28 07:27:20|1806.55|1799.25|1805.35|1798.05|1806.61|1799.31|1805.35|1798.05|23
1732778850000|2024-11-28 07:27:30|1804.8|1797.5|1805.6|1798.3|1805.75|1798.45|1804.8|1797.5|11
1732778860000|2024-11-28 07:27:40|1803.9|1796.6|1803.4|1796.1|1804.85|1797.55|1803.4|1796.1|13
1732778870000|2024-11-28 07:27:50|1803.55|1796.25|1805|1797.7|1805.35|1798.05|1803.55|1796.25|28
1732778880000|2024-11-28 07:28:00|1805.03|1797.73|1804.3|1797|1805.03|1797.73|1804.3|1797|16
1732778890000|2024-11-28 07:28:10|1804.7|1797.4|1804.64|1797.34|1804.8|1797.5|1804.3|1797|20
1732778900000|2024-11-28 07:28:20|1804.35|1797.05|1804.5|1797.2|1804.6|1797.3|1804.35|1797.05|7
1732778910000|2024-11-28 07:28:30|1804.55|1797.25|1804.45|1797.15|1804.95|1797.65|1804.35|1797.05|22
1732778920000|2024-11-28 07:28:40|1804.4|1797.1|1804.3|1797|1805.1|1797.8|1804.3|1797|22
1732778930000|2024-11-28 07:28:50|1804.65|1797.35|1803.65|1796.35|1804.75|1797.45|1803.4|1796.1|17
1732778940000|2024-11-28 07:29:00|1803.9|1796.6|1803.4|1796.1|1804|1796.7|1803.4|1796.1|20
1732778950000|2024-11-28 07:29:10|1803.55|1796.25|1803.4|1796.1|1803.55|1796.25|1803.4|1796.1|15
1732778960000|2024-11-28 07:29:20|1803.45|1796.15|1803.4|1796.1|1803.45|1796.15|1803.4|1796.1|4
1732778970000|2024-11-28 07:29:30|1803.75|1796.45|1803.56|1796.26|1804.4|1797.1|1803.3|1796|16
1732778980000|2024-11-28 07:29:40|1803.51|1796.21|1803.7|1796.4|1803.94|1796.64|1802.75|1795.45|20
1732778990000|2024-11-28 07:29:50|1803|1795.7|1803.3|1796|1803.3|1796|1803|1795.7|3
1732779000000|2024-11-28 07:30:00|1803.35|1796.05|1803.3|1796|1804.15|1796.85|1803.3|1796|10
1732779010000|2024-11-28 07:30:10|1803.7|1796.4|1803.4|1796.1|1804.45|1797.15|1803.3|1796|15
1732779020000|2024-11-28 07:30:20|1803.55|1796.25|1804.35|1797.05|1805.15|1797.85|1803.3|1796|24
1732779030000|2024-11-28 07:30:30|1804.5|1797.2|1803.5|1796.2|1804.67|1797.37|1803.35|1796.05|27
1732779040000|2024-11-28 07:30:40|1803.55|1796.25|1805.15|1797.85|1805.15|1797.85|1803.35|1796.05|26
1732779050000|2024-11-28 07:30:50|1804.4|1797.1|1804.9|1797.6|1805.35|1798.05|1804.35|1797.05|21
1732779060000|2024-11-28 07:31:00|1804.95|1797.65|1804.45|1797.15|1805.1|1797.8|1803.8|1796.5|23
1732779070000|2024-11-28 07:31:10|1804.53|1797.23|1804.35|1797.05|1805.33|1798.03|1804.2|1796.9|24
1732779080000|2024-11-28 07:31:20|1804.45|1797.15|1804.65|1797.35|1804.65|1797.35|1804.35|1797.05|7
1732779090000|2024-11-28 07:31:30|1805.4|1798.1|1802|1794.7|1805.4|1798.1|1801.85|1794.55|24
1732779100000|2024-11-28 07:31:40|1802.1|1794.8|1802.65|1795.35|1802.65|1795.35|1802.1|1794.8|12
1732779110000|2024-11-28 07:31:50|1802.93|1795.63|1802.45|1795.15|1802.93|1795.63|1802.4|1795.1|9
1732779120000|2024-11-28 07:32:00|1802.4|1795.1|1802.6|1795.3|1803.45|1796.15|1801.65|1794.35|32
1732779130000|2024-11-28 07:32:10|1802.5|1795.2|1802.69|1795.39|1802.8|1795.5|1801.9|1794.6|20
1732779140000|2024-11-28 07:32:20|1802.62|1795.32|1801.8|1794.5|1802.62|1795.32|1801.4|1794.1|15
1732779150000|2024-11-28 07:32:30|1801.75|1794.45|1801.58|1794.28|1801.75|1794.45|1800.75|1793.45|23
1732779160000|2024-11-28 07:32:40|1801.62|1794.32|1801.5|1794.2|1801.68|1794.38|1801.02|1793.72|20
1732779170000|2024-11-28 07:32:50|1801.4|1794.1|1801.7|1794.4|1802|1794.7|1801.35|1794.05|20
1732779180000|2024-11-28 07:33:00|1801.55|1794.25|1801.7|1794.4|1801.85|1794.55|1801.35|1794.05|22
1732779190000|2024-11-28 07:33:10|1801.75|1794.45|1801.75|1794.45|1802.05|1794.75|1801.65|1794.35|19
1732779200000|2024-11-28 07:33:20|1801.8|1794.5|1801.3|1794|1801.85|1794.55|1801.3|1794|11
1732779210000|2024-11-28 07:33:30|1801.62|1794.32|1801.45|1794.15|1802.05|1794.75|1801.3|1794|15
1732779220000|2024-11-28 07:33:40|1801.55|1794.25|1800.65|1793.35|1801.8|1794.5|1800.65|1793.35|13
1732779230000|2024-11-28 07:33:50|1800.15|1792.85|1799.35|1792.05|1800.65|1793.35|1799.35|1792.05|24
1732779240000|2024-11-28 07:34:00|1799.73|1792.43|1798.45|1791.15|1800.1|1792.8|1798.25|1790.95|25
1732779250000|2024-11-28 07:34:10|1798.4|1791.1|1797.5|1790.2|1798.9|1791.6|1797.5|1790.2|22
1732779260000|2024-11-28 07:34:20|1797.55|1790.25|1797.49|1790.19|1798.05|1790.75|1797.35|1790.05|16
1732779270000|2024-11-28 07:34:30|1797.54|1790.24|1797.8|1790.5|1798.45|1791.15|1796.9|1789.6|33
1732779280000|2024-11-28 07:34:40|1797.69|1790.39|1797.15|1789.85|1797.78|1790.48|1796.8|1789.5|23
1732779290000|2024-11-28 07:34:50|1797.3|1790|1797.35|1790.05|1797.4|1790.1|1797.3|1790|3
1732779300000|2024-11-28 07:35:00|1797.4|1790.1|1796.55|1789.25|1797.58|1790.28|1796.35|1789.05|15
1732779310000|2024-11-28 07:35:10|1796.5|1789.2|1796.35|1789.05|1796.75|1789.45|1796.35|1789.05|22
1732779320000|2024-11-28 07:35:20|1796.4|1789.1|1796.5|1789.2|1796.55|1789.25|1796.3|1789|11
1732779330000|2024-11-28 07:35:30|1796.4|1789.1|1797.35|1790.05|1797.45|1790.15|1796.35|1789.05|19
1732779340000|2024-11-28 07:35:40|1797.5|1790.2|1796.4|1789.1|1797.86|1790.56|1796.35|1789.05|21
1732779350000|2024-11-28 07:35:50|1796.55|1789.25|1796.35|1789.05|1796.55|1789.25|1796.3|1789|11
1732779360000|2024-11-28 07:36:00|1796.3|1789|1798.07|1790.77|1798.1|1790.8|1796.3|1789|28
1732779370000|2024-11-28 07:36:10|1798.15|1790.85|1798.1|1790.8|1798.15|1790.85|1797.45|1790.15|20
1732779380000|2024-11-28 07:36:20|1798.25|1790.95|1798.45|1791.15|1799.3|1792|1798|1790.7|25
1732779390000|2024-11-28 07:36:30|1798.5|1791.2|1798.7|1791.4|1799.25|1791.95|1798.1|1790.8|26
1732779400000|2024-11-28 07:36:40|1798.6|1791.3|1799.45|1792.15|1799.48|1792.18|1798.35|1791.05|15
1732779410000|2024-11-28 07:36:50|1799.5|1792.2|1800.4|1793.1|1800.42|1793.12|1799.5|1792.2|15
1732779420000|2024-11-28 07:37:00|1800.9|1793.6|1800.82|1793.52|1801.4|1794.1|1800.3|1793|32
1732779430000|2024-11-28 07:37:10|1801.05|1793.75|1800.58|1793.28|1801.3|1794|1800.35|1793.05|25
1732779440000|2024-11-28 07:37:20|1800.4|1793.1|1801.2|1793.9|1801.35|1794.05|1800.35|1793.05|27
1732779450000|2024-11-28 07:37:30|1801.3|1794|1801.35|1794.05|1801.55|1794.25|1800.9|1793.6|18
1732779460000|2024-11-28 07:37:40|1801.3|1794|1801.88|1794.58|1802.4|1795.1|1800.7|1793.4|26
1732779470000|2024-11-28 07:37:50|1801.83|1794.53|1803.26|1795.96|1803.26|1795.96|1801.7|1794.4|25
1732779480000|2024-11-28 07:38:00|1802.96|1795.66|1802.5|1795.2|1802.96|1795.66|1802.2|1794.9|15
1732779490000|2024-11-28 07:38:10|1802.45|1795.15|1802.7|1795.4|1802.7|1795.4|1802.25|1794.95|16
1732779500000|2024-11-28 07:38:20|1802.45|1795.15|1801.35|1794.05|1802.48|1795.18|1801.35|1794.05|23
1732779510000|2024-11-28 07:38:30|1801.3|1794|1802.23|1794.93|1802.23|1794.93|1801.3|1794|19
1732779520000|2024-11-28 07:38:40|1801.48|1794.18|1801.43|1794.13|1802.25|1794.95|1801.16|1793.86|24
1732779530000|2024-11-28 07:38:50|1801.48|1794.18|1802.35|1795.05|1802.35|1795.05|1801.48|1794.18|29
1732779540000|2024-11-28 07:39:00|1801.75|1794.45|1801.53|1794.23|1802|1794.7|1801.35|1794.05|25
1732779550000|2024-11-28 07:39:10|1801.52|1794.22|1802.2|1794.9|1802.28|1794.98|1800.9|1793.6|30
1732779560000|2024-11-28 07:39:20|1802.25|1794.95|1802.15|1794.85|1802.35|1795.05|1801.92|1794.62|23
1732779570000|2024-11-28 07:39:30|1801.97|1794.67|1801.3|1794|1802.25|1794.95|1801.3|1794|19
1732779580000|2024-11-28 07:39:40|1801.35|1794.05|1801.57|1794.27|1801.9|1794.6|1801.3|1794|24
1732779590000|2024-11-28 07:39:50|1801.56|1794.26|1800.05|1792.75|1801.85|1794.55|1799.75|1792.45|27
1732779600000|2024-11-28 07:40:00|1800.25|1792.95|1800.9|1793.6|1801.35|1794.05|1800|1792.7|24
1732779610000|2024-11-28 07:40:10|1800.8|1793.5|1800.8|1793.5|1801.15|1793.85|1800.6|1793.3|26
1732779620000|2024-11-28 07:40:20|1800.55|1793.25|1800.9|1793.6|1800.9|1793.6|1800.55|1793.25|27
1732779630000|2024-11-28 07:40:30|1800.85|1793.55|1800.8|1793.5|1800.9|1793.6|1800.75|1793.45|10
1732779640000|2024-11-28 07:40:40|1800.85|1793.55|1801.35|1794.05|1801.5|1794.2|1800.5|1793.2|21
1732779650000|2024-11-28 07:40:50|1801.45|1794.15|1801.3|1794|1801.98|1794.68|1801.3|1794|10
1732779660000|2024-11-28 07:41:00|1801.25|1793.95|1801.1|1793.8|1801.25|1793.95|1800.15|1792.85|29
1732779670000|2024-11-28 07:41:10|1801.05|1793.75|1800.45|1793.15|1801.23|1793.93|1800.05|1792.75|32
1732779680000|2024-11-28 07:41:20|1800.35|1793.05|1800.55|1793.25|1800.9|1793.6|1800.05|1792.75|29
1732779690000|2024-11-28 07:41:30|1800.5|1793.2|1800.65|1793.35|1800.65|1793.35|1800.45|1793.15|19
1732779700000|2024-11-28 07:41:40|1801.55|1794.25|1800.6|1793.3|1801.55|1794.25|1799.8|1792.5|34
1732779710000|2024-11-28 07:41:50|1801.1|1793.8|1800.75|1793.45|1801.75|1794.45|1800.7|1793.4|33
1732779720000|2024-11-28 07:42:00|1801.5|1794.2|1800.63|1793.33|1801.5|1794.2|1799.75|1792.45|32
1732779730000|2024-11-28 07:42:10|1800.58|1793.28|1800.6|1793.3|1801.54|1794.24|1800.55|1793.25|19
1732779740000|2024-11-28 07:42:20|1800.83|1793.53|1801.35|1794.05|1802.12|1794.82|1800.83|1793.53|26
1732779750000|2024-11-28 07:42:30|1801.4|1794.1|1801.25|1793.95|1801.6|1794.3|1800.3|1793|20
1732779760000|2024-11-28 07:42:40|1801.3|1794|1800.85|1793.55|1801.4|1794.1|1800.7|1793.4|21
1732779770000|2024-11-28 07:42:50|1800.9|1793.6|1800.17|1792.87|1801.15|1793.85|1800.17|1792.87|23
1732779780000|2024-11-28 07:43:00|1799.85|1792.55|1798.63|1791.33|1800.2|1792.9|1798.5|1791.2|25
1732779790000|2024-11-28 07:43:10|1798.62|1791.32|1797.65|1790.35|1798.62|1791.32|1797.6|1790.3|30
1732779800000|2024-11-28 07:43:20|1797.75|1790.45|1798.65|1791.35|1798.85|1791.55|1797.75|1790.45|27
1732779810000|2024-11-28 07:43:30|1799.35|1792.05|1798.6|1791.3|1799.35|1792.05|1797.65|1790.35|30
1732779820000|2024-11-28 07:43:40|1798.5|1791.2|1798.65|1791.35|1799|1791.7|1797.8|1790.5|30
1732779830000|2024-11-28 07:43:50|1798.55|1791.25|1798.55|1791.25|1798.65|1791.35|1798.5|1791.2|25
1732779840000|2024-11-28 07:44:00|1798.65|1791.35|1799.35|1792.05|1799.35|1792.05|1798.4|1791.1|30
1732779850000|2024-11-28 07:44:10|1798.75|1791.45|1798.95|1791.65|1799.05|1791.75|1798.7|1791.4|27
1732779860000|2024-11-28 07:44:20|1798.85|1791.55|1798.85|1791.55|1799.1|1791.8|1798.7|1791.4|27
1732779870000|2024-11-28 07:44:30|1798.9|1791.6|1798.44|1791.14|1799.3|1792|1798.44|1791.14|13
1732779880000|2024-11-28 07:44:40|1798.6|1791.3|1797.8|1790.5|1798.6|1791.3|1797.55|1790.25|32
1732779890000|2024-11-28 07:44:50|1797.85|1790.55|1797.8|1790.5|1798|1790.7|1797.8|1790.5|25
1732779900000|2024-11-28 07:45:00|1797.9|1790.6|1797.95|1790.65|1798|1790.7|1797.9|1790.6|10
1732779910000|2024-11-28 07:45:10|1797.9|1790.6|1797.9|1790.6|1798.25|1790.95|1797.9|1790.6|24
1732779920000|2024-11-28 07:45:20|1798.15|1790.85|1797.85|1790.55|1798.15|1790.85|1797.6|1790.3|18
1732779930000|2024-11-28 07:45:30|1797.75|1790.45|1798.4|1791.1|1798.5|1791.2|1797.75|1790.45|30
1732779940000|2024-11-28 07:45:40|1798.35|1791.05|1798.2|1790.9|1798.4|1791.1|1797.65|1790.35|26
1732779950000|2024-11-28 07:45:50|1798.05|1790.75|1797.93|1790.63|1798.25|1790.95|1797.4|1790.1|19
1732779960000|2024-11-28 07:46:00|1797.96|1790.66|1798.1|1790.8|1798.3|1791|1797.75|1790.45|28
1732779970000|2024-11-28 07:46:10|1798.3|1791|1798.55|1791.25|1799.04|1791.74|1798.25|1790.95|31
1732779980000|2024-11-28 07:46:20|1798.6|1791.3|1798.8|1791.5|1799|1791.7|1798.55|1791.25|31
1732779990000|2024-11-28 07:46:30|1798.7|1791.4|1797.65|1790.35|1799.05|1791.75|1797.65|1790.35|26
1732780000000|2024-11-28 07:46:40|1797.4|1790.1|1797.8|1790.5|1798.35|1791.05|1797.35|1790.05|28
1732780010000|2024-11-28 07:46:50|1797.85|1790.55|1798|1790.7|1798|1790.7|1797.8|1790.5|16
1732780020000|2024-11-28 07:47:00|1797.95|1790.65|1798.45|1791.15|1799|1791.7|1797.9|1790.6|30
1732780030000|2024-11-28 07:47:10|1798.5|1791.2|1799.2|1791.9|1799.5|1792.2|1798.45|1791.15|32
1732780040000|2024-11-28 07:47:20|1798.7|1791.4|1797.65|1790.35|1799.14|1791.84|1797.05|1789.75|32
1732780050000|2024-11-28 07:47:30|1797.8|1790.5|1798|1790.7|1798.15|1790.85|1797.8|1790.5|29
1732780060000|2024-11-28 07:47:40|1798.05|1790.75|1798.15|1790.85|1798.64|1791.34|1797.5|1790.2|25
1732780070000|2024-11-28 07:47:50|1798.1|1790.8|1796.8|1789.5|1798.25|1790.95|1796.75|1789.45|29
1732780080000|2024-11-28 07:48:00|1796.75|1789.45|1794.9|1787.6|1797.15|1789.85|1794.65|1787.35|26
1732780090000|2024-11-28 07:48:10|1794.95|1787.65|1793.2|1785.9|1794.95|1787.65|1793|1785.7|18
1732780100000|2024-11-28 07:48:20|1792.75|1785.45|1793.1|1785.8|1793.1|1785.8|1792.7|1785.4|9
1732780110000|2024-11-28 07:48:30|1792.99|1785.69|1792.7|1785.4|1793.1|1785.8|1792.7|1785.4|19
1732780120000|2024-11-28 07:48:40|1792.75|1785.45|1792.3|1785|1792.75|1785.45|1791.92|1784.62|26
1732780130000|2024-11-28 07:48:50|1792.4|1785.1|1792.1|1784.8|1792.5|1785.2|1791.85|1784.55|23
1732780140000|2024-11-28 07:49:00|1792.15|1784.85|1793.05|1785.75|1793.35|1786.05|1792.1|1784.8|31
1732780150000|2024-11-28 07:49:10|1793.1|1785.8|1793.05|1785.75|1793.95|1786.65|1792.6|1785.3|30
1732780160000|2024-11-28 07:49:20|1792.85|1785.55|1793.85|1786.55|1794|1786.7|1792.75|1785.45|31
1732780170000|2024-11-28 07:49:30|1794.2|1786.9|1794.14|1786.84|1794.2|1786.9|1793.5|1786.2|32
1732780180000|2024-11-28 07:49:40|1793.9|1786.6|1794.7|1787.4|1795.1|1787.8|1793.8|1786.5|27
1732780190000|2024-11-28 07:49:50|1795.1|1787.8|1794.3|1787|1795.1|1787.8|1794.3|1787|32
1732780200000|2024-11-28 07:50:00|1794.8|1787.5|1793.8|1786.5|1794.8|1787.5|1793.55|1786.25|32
1732780210000|2024-11-28 07:50:10|1793.9|1786.6|1794.45|1787.15|1794.45|1787.15|1793.8|1786.5|13
1732780220000|2024-11-28 07:50:20|1794.5|1787.2|1793.9|1786.6|1794.65|1787.35|1793.65|1786.35|15
1732780230000|2024-11-28 07:50:30|1793.85|1786.55|1793.51|1786.21|1793.95|1786.65|1792.8|1785.5|33
1732780240000|2024-11-28 07:50:40|1793.52|1786.22|1794.15|1786.85|1794.2|1786.9|1793.52|1786.22|29
1732780250000|2024-11-28 07:50:50|1794.02|1786.72|1793.8|1786.5|1794.2|1786.9|1793.6|1786.3|29
1732780260000|2024-11-28 07:51:00|1793.75|1786.45|1793.9|1786.6|1793.95|1786.65|1793.75|1786.45|26
1732780270000|2024-11-28 07:51:10|1793.8|1786.5|1794.45|1787.15|1795.05|1787.75|1793.7|1786.4|32
1732780280000|2024-11-28 07:51:20|1794.5|1787.2|1794.15|1786.85|1794.85|1787.55|1794.1|1786.8|26
1732780290000|2024-11-28 07:51:30|1794.1|1786.8|1793.65|1786.35|1794.3|1787|1793.65|1786.35|28
1732780300000|2024-11-28 07:51:40|1793.75|1786.45|1793.7|1786.4|1793.75|1786.45|1793.5|1786.2|18
1732780310000|2024-11-28 07:51:50|1793.6|1786.3|1794|1786.7|1794|1786.7|1793.6|1786.3|27
1732780320000|2024-11-28 07:52:00|1794.05|1786.75|1795.7|1788.4|1796.37|1789.07|1793.85|1786.55|30
1732780330000|2024-11-28 07:52:10|1795.75|1788.45|1794.44|1787.14|1795.75|1788.45|1794.33|1787.03|30
1732780340000|2024-11-28 07:52:20|1794.43|1787.13|1792.8|1785.5|1794.58|1787.28|1792.7|1785.4|32
1732780350000|2024-11-28 07:52:30|1792.85|1785.55|1791.95|1784.65|1793|1785.7|1791.75|1784.45|29
1732780360000|2024-11-28 07:52:40|1793.2|1785.9|1792.69|1785.39|1793.5|1786.2|1792.5|1785.2|30
1732780370000|2024-11-28 07:52:50|1792.7|1785.4|1791.45|1784.15|1792.8|1785.5|1791.35|1784.05|19
1732780380000|2024-11-28 07:53:00|1791.3|1784|1791.25|1783.95|1791.56|1784.26|1790.45|1783.15|22
1732780390000|2024-11-28 07:53:10|1791.05|1783.75|1790.3|1783|1791.05|1783.75|1789.85|1782.55|20
1732780400000|2024-11-28 07:53:20|1790.1|1782.8|1790.52|1783.22|1791.2|1783.9|1789.95|1782.65|32
1732780410000|2024-11-28 07:53:30|1790.63|1783.33|1790.45|1783.15|1791.2|1783.9|1789.95|1782.65|30
1732780420000|2024-11-28 07:53:40|1790.5|1783.2|1790.3|1783|1791.1|1783.8|1790.3|1783|18
1732780430000|2024-11-28 07:53:50|1790.35|1783.05|1789.45|1782.15|1790.65|1783.35|1789.35|1782.05|15
1732780440000|2024-11-28 07:54:00|1789.5|1782.2|1790.65|1783.35|1791.05|1783.75|1789.4|1782.1|33
1732780450000|2024-11-28 07:54:10|1790.8|1783.5|1790.95|1783.65|1790.95|1783.65|1790.3|1783|25
1732780460000|2024-11-28 07:54:20|1790.9|1783.6|1790.85|1783.55|1791.25|1783.95|1790.6|1783.3|29
1732780470000|2024-11-28 07:54:30|1790.8|1783.5|1790.3|1783|1791.2|1783.9|1790.25|1782.95|23
1732780480000|2024-11-28 07:54:40|1790.25|1782.95|1790.3|1783|1790.5|1783.2|1790.25|1782.95|9
1732780490000|2024-11-28 07:54:50|1790.35|1783.05|1790.9|1783.6|1790.99|1783.69|1790.3|1783|21
1732780500000|2024-11-28 07:55:00|1790.8|1783.5|1790.8|1783.5|1791.05|1783.75|1790.5|1783.2|27
1732780510000|2024-11-28 07:55:10|1790.3|1783|1790.35|1783.05|1790.4|1783.1|1790.3|1783|13
1732780520000|2024-11-28 07:55:20|1790.45|1783.15|1790.4|1783.1|1791.25|1783.95|1790.3|1783|28
1732780530000|2024-11-28 07:55:30|1790.35|1783.05|1786.85|1779.55|1791.47|1784.17|1786.7|1779.4|30
1732780540000|2024-11-28 07:55:40|1786.8|1779.5|1786.65|1779.35|1787.15|1779.85|1786.55|1779.25|12
1732780550000|2024-11-28 07:55:50|1786.55|1779.25|1787.1|1779.8|1787.12|1779.82|1786.55|1779.25|20
1732780560000|2024-11-28 07:56:00|1787.12|1779.82|1786.9|1779.6|1787.25|1779.95|1786.9|1779.6|20
1732780570000|2024-11-28 07:56:10|1786.8|1779.5|1786.75|1779.45|1787.1|1779.8|1786.65|1779.35|23
1732780580000|2024-11-28 07:56:20|1786.8|1779.5|1786.85|1779.55|1786.99|1779.69|1786.3|1779|21
1732780590000|2024-11-28 07:56:30|1786.8|1779.5|1786.85|1779.55|1787.13|1779.83|1786.65|1779.35|24
1732780600000|2024-11-28 07:56:40|1786.8|1779.5|1787.4|1780.1|1787.5|1780.2|1786.8|1779.5|17
1732780610000|2024-11-28 07:56:50|1787.3|1780|1787.95|1780.65|1787.95|1780.65|1787.25|1779.95|8
1732780620000|2024-11-28 07:57:00|1787.85|1780.55|1786.7|1779.4|1788|1780.7|1786.55|1779.25|15
1732780630000|2024-11-28 07:57:10|1786.5|1779.2|1786.4|1779.1|1787.5|1780.2|1786.4|1779.1|22
1732780640000|2024-11-28 07:57:20|1786.45|1779.15|1786.5|1779.2|1786.55|1779.25|1786.4|1779.1|14
1732780650000|2024-11-28 07:57:30|1786.55|1779.25|1787.65|1780.35|1788.15|1780.85|1786.5|1779.2|23
1732780660000|2024-11-28 07:57:40|1787.8|1780.5|1788.65|1781.35|1789.35|1782.05|1787.7|1780.4|22
1732780670000|2024-11-28 07:57:50|1788.6|1781.3|1788.32|1781.02|1789.45|1782.15|1788.3|1781|21
1732780680000|2024-11-28 07:58:00|1788.6|1781.3|1788.62|1781.32|1788.74|1781.44|1788.22|1780.92|17
1732780690000|2024-11-28 07:58:10|1788.2|1780.9|1788.9|1781.6|1789.43|1782.13|1788.2|1780.9|25
1732780700000|2024-11-28 07:58:20|1789.2|1781.9|1789.75|1782.45|1790.02|1782.72|1789.2|1781.9|14
1732780710000|2024-11-28 07:58:30|1789.7|1782.4|1790.3|1783|1790.3|1783|1789.3|1782|19
1732780720000|2024-11-28 07:58:40|1790.5|1783.2|1790.45|1783.15|1791.29|1783.99|1790.25|1782.95|11
1732780730000|2024-11-28 07:58:50|1791.02|1783.72|1792.34|1785.04|1792.34|1785.04|1790.45|1783.15|21
1732780740000|2024-11-28 07:59:00|1792.2|1784.9|1792.35|1785.05|1793.35|1786.05|1791.65|1784.35|25
1732780750000|2024-11-28 07:59:10|1792.4|1785.1|1793.43|1786.13|1793.43|1786.13|1792.3|1785|27
1732780760000|2024-11-28 07:59:20|1793.13|1785.83|1793.35|1786.05|1794.15|1786.85|1793.13|1785.83|17
1732780770000|2024-11-28 07:59:30|1793.1|1785.8|1793.2|1785.9|1793.2|1785.9|1792.71|1785.41|8
1732780780000|2024-11-28 07:59:40|1792.65|1785.35|1793.65|1786.35|1793.65|1786.35|1792.65|1785.35|14
1732780790000|2024-11-28 07:59:50|1793.9|1786.6|1793.98|1786.68|1793.98|1786.68|1793.9|1786.6|2
1732780800000|2024-11-28 08:00:00|1794.15|1786.85|1792.5|1785.2|1794.15|1786.85|1792.5|1785.2|20
1732780810000|2024-11-28 08:00:10|1792.55|1785.25|1792.3|1785|1793.4|1786.1|1792.3|1785|26
1732780820000|2024-11-28 08:00:20|1792.35|1785.05|1791.2|1783.9|1792.35|1785.05|1790.45|1783.15|29
1732780830000|2024-11-28 08:00:30|1791.4|1784.1|1792.95|1785.65|1793.7|1786.4|1791.4|1784.1|28
1732780840000|2024-11-28 08:00:40|1792.9|1785.6|1793.05|1785.75|1793.1|1785.8|1792.9|1785.6|11
1732780850000|2024-11-28 08:00:50|1793.15|1785.85|1793.55|1786.25|1794.05|1786.75|1793.1|1785.8|21
1732780860000|2024-11-28 08:01:00|1793.75|1786.45|1793.65|1786.35|1794.28|1786.98|1793.55|1786.25|16
1732780870000|2024-11-28 08:01:10|1793.55|1786.25|1793.65|1786.35|1795.25|1787.95|1793.55|1786.25|31
1732780880000|2024-11-28 08:01:20|1793.25|1785.95|1792.85|1785.55|1793.25|1785.95|1792.25|1784.95|28
1732780890000|2024-11-28 08:01:30|1792.9|1785.6|1791.55|1784.25|1792.96|1785.66|1791.55|1784.25|23
1732780900000|2024-11-28 08:01:40|1791.8|1784.5|1791.6|1784.3|1792.05|1784.75|1791.6|1784.3|25
1732780910000|2024-11-28 08:01:50|1791.7|1784.4|1790.75|1783.45|1792.15|1784.85|1790.55|1783.25|28
1732780920000|2024-11-28 08:02:00|1790.7|1783.4|1789.75|1782.45|1792.02|1784.72|1788.4|1781.1|31
1732780930000|2024-11-28 08:02:10|1790.3|1783|1791|1783.7|1791.65|1784.35|1790.3|1783|22
1732780940000|2024-11-28 08:02:20|1791.28|1783.98|1791.04|1783.74|1791.4|1784.1|1790.7|1783.4|22
1732780950000|2024-11-28 08:02:30|1790.63|1783.33|1791|1783.7|1791.4|1784.1|1790.3|1783|33
1732780960000|2024-11-28 08:02:40|1791.1|1783.8|1791.4|1784.1|1791.4|1784.1|1790.85|1783.55|21
1732780970000|2024-11-28 08:02:50|1791.2|1783.9|1791.38|1784.08|1791.38|1784.08|1790.7|1783.4|29
1732780980000|2024-11-28 08:03:00|1791.33|1784.03|1790.85|1783.55|1792.04|1784.74|1790.85|1783.55|28
1732780990000|2024-11-28 08:03:10|1790.6|1783.3|1791.25|1783.95|1791.45|1784.15|1790.6|1783.3|29
1732781000000|2024-11-28 08:03:20|1791.28|1783.98|1791.94|1784.64|1792.05|1784.75|1791.28|1783.98|28
1732781010000|2024-11-28 08:03:30|1791.96|1784.66|1792|1784.7|1792.09|1784.79|1791.7|1784.4|32
1732781020000|2024-11-28 08:03:40|1791.83|1784.53|1791.5|1784.2|1791.85|1784.55|1791.5|1784.2|26
1732781030000|2024-11-28 08:03:50|1791.6|1784.3|1790.6|1783.3|1791.9|1784.6|1790.6|1783.3|14
1732781040000|2024-11-28 08:04:00|1790.65|1783.35|1790.5|1783.2|1790.8|1783.5|1790.45|1783.15|22
1732781050000|2024-11-28 08:04:10|1790.58|1783.28|1790.7|1783.4|1790.83|1783.53|1790.37|1783.07|31
1732781060000|2024-11-28 08:04:20|1790.73|1783.43|1791.45|1784.15|1791.45|1784.15|1790.53|1783.23|18
1732781070000|2024-11-28 08:04:30|1791.33|1784.03|1790.7|1783.4|1791.33|1784.03|1790.7|1783.4|17
1732781080000|2024-11-28 08:04:40|1790.75|1783.45|1789.7|1782.4|1791.39|1784.09|1789.7|1782.4|24
1732781090000|2024-11-28 08:04:50|1789.75|1782.45|1789.85|1782.55|1790.55|1783.25|1789.7|1782.4|26
1732781100000|2024-11-28 08:05:00|1789.9|1782.6|1790.45|1783.15|1791.05|1783.75|1789.8|1782.5|29
1732781110000|2024-11-28 08:05:10|1790.2|1782.9|1788.4|1781.1|1790.35|1783.05|1788.4|1781.1|18
1732781120000|2024-11-28 08:05:20|1788.3|1781|1787.7|1780.4|1788.45|1781.15|1787.4|1780.1|19
1732781130000|2024-11-28 08:05:30|1787.75|1780.45|1788.35|1781.05|1788.47|1781.17|1787.7|1780.4|19
1732781140000|2024-11-28 08:05:40|1787.35|1780.05|1787.4|1780.1|1788.25|1780.95|1786.75|1779.45|33
1732781150000|2024-11-28 08:05:50|1787.35|1780.05|1786.83|1779.53|1787.35|1780.05|1786.58|1779.28|23
1732781160000|2024-11-28 08:06:00|1786.88|1779.58|1785.5|1778.2|1787.15|1779.85|1785.5|1778.2|31
1732781170000|2024-11-28 08:06:10|1785.53|1778.23|1785.3|1778|1785.56|1778.26|1784.56|1777.26|32
1732781180000|2024-11-28 08:06:20|1785.15|1777.85|1784.99|1777.69|1785.6|1778.3|1784.65|1777.35|33
1732781190000|2024-11-28 08:06:30|1784.95|1777.65|1785.18|1777.88|1785.35|1778.05|1784.3|1777|35
1732781200000|2024-11-28 08:06:40|1785.3|1778|1784.93|1777.63|1785.35|1778.05|1784.78|1777.48|35
1732781210000|2024-11-28 08:06:50|1784.95|1777.65|1784.5|1777.2|1785.11|1777.81|1783.9|1776.6|34
1732781220000|2024-11-28 08:07:00|1784.47|1777.17|1785.05|1777.75|1785.34|1778.04|1784.42|1777.12|25
1732781230000|2024-11-28 08:07:10|1785|1777.7|1784.95|1777.65|1785.3|1778|1784.53|1777.23|30
1732781240000|2024-11-28 08:07:20|1785.1|1777.8|1784.44|1777.14|1785.1|1777.8|1784.38|1777.08|23
1732781250000|2024-11-28 08:07:30|1784.5|1777.2|1785|1777.7|1785.15|1777.85|1784.3|1777|29
1732781260000|2024-11-28 08:07:40|1785.05|1777.75|1784.63|1777.33|1785.2|1777.9|1784.37|1777.07|27
1732781270000|2024-11-28 08:07:50|1784.65|1777.35|1784.4|1777.1|1784.65|1777.35|1783.91|1776.61|18
1732781280000|2024-11-28 08:08:00|1784.45|1777.15|1785.22|1777.92|1785.45|1778.15|1784.35|1777.05|32
1732781290000|2024-11-28 08:08:10|1785.17|1777.87|1784.07|1776.77|1785.55|1778.25|1783.53|1776.23|34
1732781300000|2024-11-28 08:08:20|1782.9|1775.6|1784.95|1777.65|1784.95|1777.65|1782.9|1775.6|25
1732781310000|2024-11-28 08:08:30|1784.58|1777.28|1783.15|1775.85|1784.58|1777.28|1783.15|1775.85|21
1732781320000|2024-11-28 08:08:40|1783.35|1776.05|1783.14|1775.84|1783.45|1776.15|1783|1775.7|21
1732781330000|2024-11-28 08:08:50|1783.25|1775.95|1783.05|1775.75|1783.5|1776.2|1783.05|1775.75|18
1732781340000|2024-11-28 08:09:00|1783.1|1775.8|1783.65|1776.35|1784.2|1776.9|1783.05|1775.75|22
1732781350000|2024-11-28 08:09:10|1783.7|1776.4|1785.06|1777.76|1785.06|1777.76|1783.7|1776.4|26
1732781360000|2024-11-28 08:09:20|1784.7|1777.4|1783.45|1776.15|1785.45|1778.15|1783.45|1776.15|21
1732781370000|2024-11-28 08:09:30|1783.15|1775.85|1783.66|1776.36|1783.76|1776.46|1783.05|1775.75|25
1732781380000|2024-11-28 08:09:40|1783.5|1776.2|1783.08|1775.78|1783.5|1776.2|1782.7|1775.4|21
1732781390000|2024-11-28 08:09:50|1782.4|1775.1|1782.45|1775.15|1782.55|1775.25|1782.4|1775.1|9
1732781400000|2024-11-28 08:10:00|1782.5|1775.2|1781.8|1774.5|1782.5|1775.2|1781.8|1774.5|25
1732781410000|2024-11-28 08:10:10|1781.65|1774.35|1780.7|1773.4|1782.35|1775.05|1780.6|1773.3|31
1732781420000|2024-11-28 08:10:20|1780.6|1773.3|1779.8|1772.5|1781.3|1774|1779.8|1772.5|28
1732781430000|2024-11-28 08:10:30|1780|1772.7|1780.2|1772.9|1780.25|1772.95|1779.75|1772.45|24
1732781440000|2024-11-28 08:10:40|1780.05|1772.75|1780.85|1773.55|1781.07|1773.77|1780|1772.7|34
1732781450000|2024-11-28 08:10:50|1780.8|1773.5|1781.5|1774.2|1782.01|1774.71|1780.8|1773.5|28
1732781460000|2024-11-28 08:11:00|1781.55|1774.25|1781.5|1774.2|1782|1774.7|1781.3|1774|29
1732781470000|2024-11-28 08:11:10|1781.65|1774.35|1783.53|1776.23|1783.7|1776.4|1781.65|1774.35|37
1732781480000|2024-11-28 08:11:20|1784.1|1776.8|1784.5|1777.2|1784.5|1777.2|1784.05|1776.75|5
1732781490000|2024-11-28 08:11:30|1784.8|1777.5|1784.85|1777.55|1785.2|1777.9|1784.35|1777.05|33
1732781500000|2024-11-28 08:11:40|1784.75|1777.45|1786.6|1779.3|1786.6|1779.3|1784.75|1777.45|28
1732781510000|2024-11-28 08:11:50|1787.3|1780|1787.55|1780.25|1788.06|1780.76|1786.9|1779.6|31
1732781520000|2024-11-28 08:12:00|1787.65|1780.35|1786.76|1779.46|1788.15|1780.85|1786.76|1779.46|33
1732781530000|2024-11-28 08:12:10|1786.6|1779.3|1787.05|1779.75|1787.2|1779.9|1786.6|1779.3|31
1732781540000|2024-11-28 08:12:20|1787.15|1779.85|1786.95|1779.65|1787.2|1779.9|1786.7|1779.4|27
1732781550000|2024-11-28 08:12:30|1786.9|1779.6|1787.7|1780.4|1787.7|1780.4|1786.9|1779.6|23
1732781560000|2024-11-28 08:12:40|1788.4|1781.1|1788.4|1781.1|1789.29|1781.99|1788.22|1780.92|23
1732781570000|2024-11-28 08:12:50|1788.45|1781.15|1788.15|1780.85|1788.5|1781.2|1787.65|1780.35|28
1732781580000|2024-11-28 08:13:00|1787.98|1780.68|1785.9|1778.6|1788.2|1780.9|1785.9|1778.6|34
1732781590000|2024-11-28 08:13:10|1785.92|1778.62|1786.45|1779.15|1786.8|1779.5|1785.9|1778.6|28
1732781600000|2024-11-28 08:13:20|1786.4|1779.1|1787.3|1780|1787.3|1780|1785.9|1778.6|29
1732781610000|2024-11-28 08:13:30|1787.05|1779.75|1787.6|1780.3|1787.6|1780.3|1786.7|1779.4|29
1732781620000|2024-11-28 08:13:40|1787.65|1780.35|1786.95|1779.65|1787.8|1780.5|1785.92|1778.62|29
1732781630000|2024-11-28 08:13:50|1787|1779.7|1787.6|1780.3|1787.65|1780.35|1786.55|1779.25|31
1732781640000|2024-11-28 08:14:00|1787.65|1780.35|1786.65|1779.35|1787.8|1780.5|1786.45|1779.15|28
1732781650000|2024-11-28 08:14:10|1786.7|1779.4|1787.6|1780.3|1787.6|1780.3|1786.7|1779.4|33
1732781660000|2024-11-28 08:14:20|1787.65|1780.35|1787.55|1780.25|1788.05|1780.75|1787.4|1780.1|28
1732781670000|2024-11-28 08:14:30|1787.35|1780.05|1787.1|1779.8|1787.4|1780.1|1786.7|1779.4|23
1732781680000|2024-11-28 08:14:40|1786.9|1779.6|1786.55|1779.25|1787.14|1779.84|1786.55|1779.25|28
1732781690000|2024-11-28 08:14:50|1787.04|1779.74|1786.6|1779.3|1787.1|1779.8|1786.3|1779|30
1732781700000|2024-11-28 08:15:00|1786.65|1779.35|1786.35|1779.05|1787.5|1780.2|1786.35|1779.05|27
1732781710000|2024-11-28 08:15:10|1786.15|1778.85|1786.1|1778.8|1786.7|1779.4|1785.65|1778.35|15
1732781720000|2024-11-28 08:15:20|1786.35|1779.05|1784.95|1777.65|1786.35|1779.05|1784.95|1777.65|28
1732781730000|2024-11-28 08:15:30|1784.9|1777.6|1786.6|1779.3|1786.6|1779.3|1784.9|1777.6|29
1732781740000|2024-11-28 08:15:40|1786.8|1779.5|1788|1780.7|1788.03|1780.73|1786.8|1779.5|22
1732781750000|2024-11-28 08:15:50|1788.25|1780.95|1789.7|1782.4|1789.84|1782.54|1788.25|1780.95|30
1732781760000|2024-11-28 08:16:00|1790.02|1782.72|1787.7|1780.4|1790.02|1782.72|1787.7|1780.4|31
1732781770000|2024-11-28 08:16:10|1787.85|1780.55|1788.1|1780.8|1788.25|1780.95|1787.55|1780.25|34
1732781780000|2024-11-28 08:16:20|1787.8|1780.5|1789.06|1781.76|1790.07|1782.77|1787.8|1780.5|34
1732781790000|2024-11-28 08:16:30|1789.09|1781.79|1788.96|1781.66|1789.09|1781.79|1787.75|1780.45|34
1732781800000|2024-11-28 08:16:40|1788.91|1781.61|1788.8|1781.5|1789.5|1782.2|1788.55|1781.25|29
1732781810000|2024-11-28 08:16:50|1788.9|1781.6|1789.35|1782.05|1789.45|1782.15|1788.8|1781.5|19
1732781820000|2024-11-28 08:17:00|1789.3|1782|1788.5|1781.2|1789.6|1782.3|1788.25|1780.95|18
1732781830000|2024-11-28 08:17:10|1788.45|1781.15|1789|1781.7|1789.08|1781.78|1787.4|1780.1|31
1732781840000|2024-11-28 08:17:20|1788.9|1781.6|1790.4|1783.1|1791.1|1783.8|1788.9|1781.6|29
1732781850000|2024-11-28 08:17:30|1790.45|1783.15|1791.05|1783.75|1791.05|1783.75|1790.3|1783|23
1732781860000|2024-11-28 08:17:40|1791.1|1783.8|1792.12|1784.82|1792.12|1784.82|1790.9|1783.6|16
1732781870000|2024-11-28 08:17:50|1792.02|1784.72|1791.65|1784.35|1792.35|1785.05|1791.4|1784.1|30
1732781880000|2024-11-28 08:18:00|1791.75|1784.45|1792|1784.7|1792.34|1785.04|1791.5|1784.2|31
1732781890000|2024-11-28 08:18:10|1792.65|1785.35|1791.4|1784.1|1792.65|1785.35|1790.7|1783.4|34
1732781900000|2024-11-28 08:18:20|1791.45|1784.15|1791|1783.7|1791.45|1784.15|1790.4|1783.1|25
1732781910000|2024-11-28 08:18:30|1790.5|1783.2|1793.05|1785.75|1793.05|1785.75|1790.3|1783|26
1732781920000|2024-11-28 08:18:40|1793.01|1785.71|1792.35|1785.05|1793.06|1785.76|1792.3|1785|24
1732781930000|2024-11-28 08:18:50|1792.3|1785|1792.75|1785.45|1792.78|1785.48|1791.6|1784.3|29
1732781940000|2024-11-28 08:19:00|1792.7|1785.4|1790.85|1783.55|1792.89|1785.59|1790.7|1783.4|34
1732781950000|2024-11-28 08:19:10|1791.15|1783.85|1792.09|1784.79|1792.09|1784.79|1790.7|1783.4|25
1732781960000|2024-11-28 08:19:20|1792.9|1785.6|1792.3|1785|1792.95|1785.65|1792.25|1784.95|9
1732781970000|2024-11-28 08:19:30|1792.1|1784.8|1792.85|1785.55|1793.15|1785.85|1791.9|1784.6|15
1732781980000|2024-11-28 08:19:40|1792.8|1785.5|1793.15|1785.85|1793.15|1785.85|1792.4|1785.1|14
1732781990000|2024-11-28 08:19:50|1793.55|1786.25|1793.35|1786.05|1794.01|1786.71|1793.3|1786|22
1732782000000|2024-11-28 08:20:00|1793|1785.7|1793.95|1786.65|1794.05|1786.75|1792.35|1785.05|30
1732782010000|2024-11-28 08:20:10|1793.65|1786.35|1794.82|1787.52|1795.19|1787.89|1793.5|1786.2|26
1732782020000|2024-11-28 08:20:20|1794.85|1787.55|1796|1788.7|1796|1788.7|1794.8|1787.5|29
1732782030000|2024-11-28 08:20:30|1796.11|1788.81|1796.1|1788.8|1796.3|1789|1795.8|1788.5|30
1732782040000|2024-11-28 08:20:40|1796|1788.7|1795.55|1788.25|1796|1788.7|1795.55|1788.25|29
1732782050000|2024-11-28 08:20:50|1795.65|1788.35|1795.4|1788.1|1796.05|1788.75|1795.35|1788.05|27
1732782060000|2024-11-28 08:21:00|1795.3|1788|1797.11|1789.81|1797.47|1790.17|1795|1787.7|37
1732782070000|2024-11-28 08:21:10|1797.39|1790.09|1797.45|1790.15|1798.01|1790.71|1796.75|1789.45|35
1732782080000|2024-11-28 08:21:20|1797.4|1790.1|1798|1790.7|1798.1|1790.8|1797.35|1790.05|30
1732782090000|2024-11-28 08:21:30|1797.95|1790.65|1798.21|1790.91|1798.21|1790.91|1797.6|1790.3|30
1732782100000|2024-11-28 08:21:40|1798.1|1790.8|1799.85|1792.55|1799.85|1792.55|1798.04|1790.74|24
1732782110000|2024-11-28 08:21:50|1799.35|1792.05|1800.1|1792.8|1800.13|1792.83|1799.3|1792|24
1732782120000|2024-11-28 08:22:00|1800.05|1792.75|1798.14|1790.84|1800.1|1792.8|1798.05|1790.75|26
1732782130000|2024-11-28 08:22:10|1798.1|1790.8|1797.55|1790.25|1798.11|1790.81|1797.14|1789.84|36
1732782140000|2024-11-28 08:22:20|1798.05|1790.75|1797.09|1789.79|1798.26|1790.96|1796.8|1789.5|33
1732782150000|2024-11-28 08:22:30|1797.08|1789.78|1796.75|1789.45|1797.12|1789.82|1796.7|1789.4|31
1732782160000|2024-11-28 08:22:40|1796.7|1789.4|1796.5|1789.2|1796.91|1789.61|1795.95|1788.65|28
1732782170000|2024-11-28 08:22:50|1797|1789.7|1796.4|1789.1|1797.45|1790.15|1796.4|1789.1|32
1732782180000|2024-11-28 08:23:00|1796.95|1789.65|1796.18|1788.88|1796.95|1789.65|1795.85|1788.55|34
1732782190000|2024-11-28 08:23:10|1796.09|1788.79|1795.45|1788.15|1796.22|1788.92|1795.4|1788.1|28
1732782200000|2024-11-28 08:23:20|1795.5|1788.2|1795.8|1788.5|1796.05|1788.75|1795.5|1788.2|20
1732782210000|2024-11-28 08:23:30|1795.75|1788.45|1796.75|1789.45|1797.09|1789.79|1795.7|1788.4|30
1732782220000|2024-11-28 08:23:40|1797.07|1789.77|1796|1788.7|1797.15|1789.85|1795.8|1788.5|32
1732782230000|2024-11-28 08:23:50|1795.7|1788.4|1795.8|1788.5|1796.3|1789|1795.7|1788.4|29
1732782240000|2024-11-28 08:24:00|1795.7|1788.4|1796.2|1788.9|1796.2|1788.9|1795.6|1788.3|32
1732782250000|2024-11-28 08:24:10|1796.34|1789.04|1797.85|1790.55|1798.02|1790.72|1796.15|1788.85|37
1732782260000|2024-11-28 08:24:20|1797.3|1790|1798.14|1790.84|1798.37|1791.07|1796.9|1789.6|39
1732782270000|2024-11-28 08:24:30|1798.25|1790.95|1797.85|1790.55|1799.12|1791.82|1797.8|1790.5|21
1732782280000|2024-11-28 08:24:40|1797.83|1790.53|1796.65|1789.35|1798.15|1790.85|1796.65|1789.35|27
1732782290000|2024-11-28 08:24:50|1796.7|1789.4|1797.35|1790.05|1797.37|1790.07|1796.65|1789.35|29
1732782300000|2024-11-28 08:25:00|1797.14|1789.84|1799.35|1792.05|1800.1|1792.8|1797.14|1789.84|27
1732782310000|2024-11-28 08:25:10|1799.77|1792.47|1800.45|1793.15|1800.45|1793.15|1799.35|1792.05|27
1732782320000|2024-11-28 08:25:20|1800.11|1792.81|1800.06|1792.76|1800.95|1793.65|1799.7|1792.4|36
1732782330000|2024-11-28 08:25:30|1800.41|1793.11|1799.9|1792.6|1800.41|1793.11|1799.4|1792.1|21
1732782340000|2024-11-28 08:25:40|1799.95|1792.65|1799.6|1792.3|1800.04|1792.74|1799.3|1792|25
1732782350000|2024-11-28 08:25:50|1800.05|1792.75|1799.3|1792|1800.15|1792.85|1799.3|1792|33
1732782360000|2024-11-28 08:26:00|1799.7|1792.4|1799.35|1792.05|1799.9|1792.6|1799.3|1792|35
1732782370000|2024-11-28 08:26:10|1799.75|1792.45|1800.15|1792.85|1800.2|1792.9|1799.3|1792|30
1732782380000|2024-11-28 08:26:20|1800.1|1792.8|1801.6|1794.3|1801.6|1794.3|1799.8|1792.5|27
1732782390000|2024-11-28 08:26:30|1801.05|1793.75|1800.4|1793.1|1801.55|1794.25|1800.4|1793.1|25
1732782400000|2024-11-28 08:26:40|1800.9|1793.6|1800.4|1793.1|1801.6|1794.3|1800.4|1793.1|21
1732782410000|2024-11-28 08:26:50|1800.45|1793.15|1801|1793.7|1801.3|1794|1800.45|1793.15|29
1732782420000|2024-11-28 08:27:00|1801.05|1793.75|1800.75|1793.45|1801.13|1793.83|1800.3|1793|25
1732782430000|2024-11-28 08:27:10|1800.85|1793.55|1800.8|1793.5|1801.48|1794.18|1800.6|1793.3|35
1732782440000|2024-11-28 08:27:20|1800.75|1793.45|1801.45|1794.15|1801.45|1794.15|1800.3|1793|20
1732782450000|2024-11-28 08:27:30|1801.3|1794|1802|1794.7|1802.1|1794.8|1801.3|1794|17
1732782460000|2024-11-28 08:27:40|1801.4|1794.1|1802.29|1794.99|1802.66|1795.36|1801.4|1794.1|17
1732782470000|2024-11-28 08:27:50|1802.26|1794.96|1803|1795.7|1803|1795.7|1802.23|1794.93|26
1732782480000|2024-11-28 08:28:00|1802.95|1795.65|1801.7|1794.4|1802.95|1795.65|1801.5|1794.2|28
1732782490000|2024-11-28 08:28:10|1802.04|1794.74|1801.3|1794|1802.05|1794.75|1801.3|1794|24
1732782500000|2024-11-28 08:28:20|1801.55|1794.25|1801.6|1794.3|1802.48|1795.18|1801.3|1794|29
1732782510000|2024-11-28 08:28:30|1801.65|1794.35|1802.2|1794.9|1802.3|1795|1801.65|1794.35|15
1732782520000|2024-11-28 08:28:40|1802.05|1794.75|1802.04|1794.74|1802.15|1794.85|1801.65|1794.35|30
1732782530000|2024-11-28 08:28:50|1802.15|1794.85|1801.35|1794.05|1802.15|1794.85|1801.3|1794|18
1732782540000|2024-11-28 08:29:00|1801.3|1794|1801.25|1793.95|1801.5|1794.2|1800.75|1793.45|31
1732782550000|2024-11-28 08:29:10|1801.75|1794.45|1800.9|1793.6|1801.75|1794.45|1800.88|1793.58|33
1732782560000|2024-11-28 08:29:20|1801.15|1793.85|1802.75|1795.45|1803|1795.7|1800.93|1793.63|31
1732782570000|2024-11-28 08:29:30|1802.8|1795.5|1803.29|1795.99|1803.95|1796.65|1802.8|1795.5|25
1732782580000|2024-11-28 08:29:40|1803.3|1796|1804.5|1797.2|1804.9|1797.6|1803.28|1795.98|30
1732782590000|2024-11-28 08:29:50|1804.55|1797.25|1804.95|1797.65|1805.1|1797.8|1804.55|1797.25|17
1732782600000|2024-11-28 08:30:00|1804.9|1797.6|1805.9|1798.6|1806.65|1799.35|1803.85|1796.55|31
1732782610000|2024-11-28 08:30:10|1805.7|1798.4|1806.05|1798.75|1806.51|1799.21|1805.3|1798|34
1732782620000|2024-11-28 08:30:20|1805.9|1798.6|1806.4|1799.1|1806.9|1799.6|1805.7|1798.4|31
1732782630000|2024-11-28 08:30:30|1806.9|1799.6|1806.4|1799.1|1806.9|1799.6|1805.65|1798.35|25
1732782640000|2024-11-28 08:30:40|1806.3|1799|1805.35|1798.05|1806.85|1799.55|1805.3|1798|28
1732782650000|2024-11-28 08:30:50|1805.4|1798.1|1805.95|1798.65|1806.1|1798.8|1805.4|1798.1|28
1732782660000|2024-11-28 08:31:00|1806.05|1798.75|1807.5|1800.2|1807.85|1800.55|1805.85|1798.55|23
1732782670000|2024-11-28 08:31:10|1807.4|1800.1|1808.85|1801.55|1809.25|1801.95|1807.15|1799.85|28
1732782680000|2024-11-28 08:31:20|1808|1800.7|1809.04|1801.74|1809.16|1801.86|1807.7|1800.4|31
1732782690000|2024-11-28 08:31:30|1809.05|1801.75|1807.9|1800.6|1809.05|1801.75|1807.8|1800.5|34
1732782700000|2024-11-28 08:31:40|1807.95|1800.65|1808.04|1800.74|1808.11|1800.81|1806.95|1799.65|35
1732782710000|2024-11-28 08:31:50|1807.75|1800.45|1807.85|1800.55|1808.1|1800.8|1807.21|1799.91|32
1732782720000|2024-11-28 08:32:00|1807.8|1800.5|1809.08|1801.78|1809.16|1801.86|1807.4|1800.1|34
1732782730000|2024-11-28 08:32:10|1809.11|1801.81|1808.8|1801.5|1809.25|1801.95|1808.35|1801.05|33
1732782740000|2024-11-28 08:32:20|1808.7|1801.4|1808.9|1801.6|1809.6|1802.3|1808.6|1801.3|35
1732782750000|2024-11-28 08:32:30|1809.06|1801.76|1810.4|1803.1|1810.4|1803.1|1809.06|1801.76|32
1732782760000|2024-11-28 08:32:40|1810.2|1802.9|1810|1802.7|1810.2|1802.9|1809.2|1801.9|33
1732782770000|2024-11-28 08:32:50|1809.35|1802.05|1807.3|1800|1809.4|1802.1|1807.3|1800|28
1732782780000|2024-11-28 08:33:00|1808|1800.7|1808.3|1801|1808.3|1801|1806.6|1799.3|34
1732782790000|2024-11-28 08:33:10|1808.15|1800.85|1806.8|1799.5|1808.3|1801|1806.7|1799.4|39
1732782800000|2024-11-28 08:33:20|1806.1|1798.8|1806.77|1799.47|1807.95|1800.65|1806.1|1798.8|34
1732782810000|2024-11-28 08:33:30|1805.95|1798.65|1805.25|1797.95|1806.56|1799.26|1805.1|1797.8|33
1732782820000|2024-11-28 08:33:40|1805.3|1798|1804.92|1797.62|1806.05|1798.75|1804.7|1797.4|34
1732782830000|2024-11-28 08:33:50|1804.9|1797.6|1805.4|1798.1|1805.91|1798.61|1804.4|1797.1|23
1732782840000|2024-11-28 08:34:00|1805.8|1798.5|1804.5|1797.2|1806.13|1798.83|1804.5|1797.2|38
1732782850000|2024-11-28 08:34:10|1804.85|1797.55|1804.75|1797.45|1805.96|1798.66|1804.05|1796.75|33
1732782860000|2024-11-28 08:34:20|1805.04|1797.74|1804.65|1797.35|1806|1798.7|1804.65|1797.35|31
1732782870000|2024-11-28 08:34:30|1804.75|1797.45|1804.6|1797.3|1805.21|1797.91|1804.5|1797.2|33
1732782880000|2024-11-28 08:34:40|1804.65|1797.35|1805|1797.7|1805.85|1798.55|1804.65|1797.35|30
1732782890000|2024-11-28 08:34:50|1805.19|1797.89|1805.65|1798.35|1806.1|1798.8|1805|1797.7|30
1732782900000|2024-11-28 08:35:00|1805.6|1798.3|1804.18|1796.88|1805.65|1798.35|1803.77|1796.47|34
1732782910000|2024-11-28 08:35:10|1803.96|1796.66|1804.37|1797.07|1804.48|1797.18|1802.75|1795.45|35
1732782920000|2024-11-28 08:35:20|1804.25|1796.95|1803.9|1796.6|1804.9|1797.6|1803.12|1795.82|31
1732782930000|2024-11-28 08:35:30|1803.35|1796.05|1803.3|1796|1804.45|1797.15|1802.95|1795.65|30
1732782940000|2024-11-28 08:35:40|1803.35|1796.05|1803.35|1796.05|1803.4|1796.1|1803.3|1796|14
1732782950000|2024-11-28 08:35:50|1803.3|1796|1803|1795.7|1803.35|1796.05|1803|1795.7|15
1732782960000|2024-11-28 08:36:00|1803.45|1796.15|1802.97|1795.67|1803.65|1796.35|1802.55|1795.25|26
1732782970000|2024-11-28 08:36:10|1803.02|1795.72|1801.98|1794.68|1803.05|1795.75|1801.98|1794.68|26
1732782980000|2024-11-28 08:36:20|1802.14|1794.84|1802.6|1795.3|1802.6|1795.3|1801.75|1794.45|24
1732782990000|2024-11-28 08:36:30|1802.5|1795.2|1802.75|1795.45|1803.85|1796.55|1802.5|1795.2|33
1732783000000|2024-11-28 08:36:40|1803.15|1795.85|1803.5|1796.2|1804.1|1796.8|1803|1795.7|28
1732783010000|2024-11-28 08:36:50|1803.8|1796.5|1802.75|1795.45|1803.85|1796.55|1802.7|1795.4|29
1732783020000|2024-11-28 08:37:00|1802.65|1795.35|1804.3|1797|1804.45|1797.15|1802.65|1795.35|36
1732783030000|2024-11-28 08:37:10|1804.45|1797.15|1805.91|1798.61|1806.3|1799|1804.45|1797.15|31
1732783040000|2024-11-28 08:37:20|1805.75|1798.45|1806.95|1799.65|1807.2|1799.9|1805.65|1798.35|32
1732783050000|2024-11-28 08:37:30|1806.9|1799.6|1805.5|1798.2|1806.9|1799.6|1804.95|1797.65|32
1732783060000|2024-11-28 08:37:40|1805.9|1798.6|1803.75|1796.45|1805.9|1798.6|1803.45|1796.15|26
1732783070000|2024-11-28 08:37:50|1803.8|1796.5|1801.9|1794.6|1804.03|1796.73|1801.75|1794.45|32
1732783080000|2024-11-28 08:38:00|1802.06|1794.76|1800.15|1792.85|1802.25|1794.95|1799.9|1792.6|31
1732783090000|2024-11-28 08:38:10|1799.7|1792.4|1800.9|1793.6|1800.9|1793.6|1798.83|1791.53|28
1732783100000|2024-11-28 08:38:20|1801.15|1793.85|1800.9|1793.6|1802.3|1795|1800.72|1793.42|34
1732783110000|2024-11-28 08:38:30|1801|1793.7|1800.72|1793.42|1801.15|1793.85|1800.4|1793.1|33
1732783120000|2024-11-28 08:38:40|1801.12|1793.82|1800.9|1793.6|1801.4|1794.1|1800.65|1793.35|30
1732783130000|2024-11-28 08:38:50|1800.85|1793.55|1800.4|1793.1|1801.2|1793.9|1800.35|1793.05|25
1732783140000|2024-11-28 08:39:00|1800.55|1793.25|1802.65|1795.35|1802.8|1795.5|1800.55|1793.25|29
1732783150000|2024-11-28 08:39:10|1802.82|1795.52|1802.1|1794.8|1803.25|1795.95|1801.67|1794.37|30
1732783160000|2024-11-28 08:39:20|1801.8|1794.5|1802.5|1795.2|1803.06|1795.76|1800.7|1793.4|26
1732783170000|2024-11-28 08:39:30|1802.6|1795.3|1801.8|1794.5|1803.15|1795.85|1801.6|1794.3|25
1732783180000|2024-11-28 08:39:40|1800.3|1793|1800.45|1793.15|1801.18|1793.88|1800.3|1793|26
1732783190000|2024-11-28 08:39:50|1800.6|1793.3|1801.25|1793.95|1801.55|1794.25|1800.5|1793.2|24
1732783200000|2024-11-28 08:40:00|1801.35|1794.05|1800.55|1793.25|1801.45|1794.15|1800.55|1793.25|25
1732783210000|2024-11-28 08:40:10|1800.6|1793.3|1800.01|1792.71|1800.8|1793.5|1799.4|1792.1|27
1732783220000|2024-11-28 08:40:20|1799.75|1792.45|1799.3|1792|1800.04|1792.74|1798.85|1791.55|28
1732783230000|2024-11-28 08:40:30|1799.4|1792.1|1800.6|1793.3|1801|1793.7|1799.35|1792.05|19
1732783240000|2024-11-28 08:40:40|1801|1793.7|1800.4|1793.1|1801|1793.7|1800.25|1792.95|23
1732783250000|2024-11-28 08:40:50|1800.45|1793.15|1800.45|1793.15|1800.73|1793.43|1800.35|1793.05|13
1732783260000|2024-11-28 08:41:00|1800.35|1793.05|1798.75|1791.45|1800.7|1793.4|1798.75|1791.45|16
1732783270000|2024-11-28 08:41:10|1798.7|1791.4|1798.65|1791.35|1799.1|1791.8|1798.3|1791|23
1732783280000|2024-11-28 08:41:20|1798.6|1791.3|1799.15|1791.85|1799.15|1791.85|1798.3|1791|35
1732783290000|2024-11-28 08:41:30|1798.75|1791.45|1799.6|1792.3|1799.95|1792.65|1798.7|1791.4|30
1732783300000|2024-11-28 08:41:40|1799.55|1792.25|1800|1792.7|1800.3|1793|1799.45|1792.15|28
1732783310000|2024-11-28 08:41:50|1800.3|1793|1798.95|1791.65|1800.3|1793|1798.95|1791.65|17
1732783320000|2024-11-28 08:42:00|1799|1791.7|1799.6|1792.3|1800.1|1792.8|1799|1791.7|33
1732783330000|2024-11-28 08:42:10|1799.35|1792.05|1799.2|1791.9|1799.85|1792.55|1798.75|1791.45|18
1732783340000|2024-11-28 08:42:20|1799.25|1791.95|1799.18|1791.88|1799.35|1792.05|1798.6|1791.3|12
1732783350000|2024-11-28 08:42:30|1799.04|1791.74|1798.25|1790.95|1799.15|1791.85|1798.25|1790.95|15
1732783360000|2024-11-28 08:42:40|1798|1790.7|1797.5|1790.2|1798|1790.7|1797.3|1790|11
1732783370000|2024-11-28 08:42:50|1797.6|1790.3|1798.85|1791.55|1799.44|1792.14|1797.6|1790.3|28
1732783380000|2024-11-28 08:43:00|1798.9|1791.6|1799.7|1792.4|1799.8|1792.5|1798.8|1791.5|26
1732783390000|2024-11-28 08:43:10|1799.8|1792.5|1799.48|1792.18|1799.9|1792.6|1798.8|1791.5|31
1732783400000|2024-11-28 08:43:20|1799.5|1792.2|1799.4|1792.1|1799.95|1792.65|1799.4|1792.1|29
1732783410000|2024-11-28 08:43:30|1799.45|1792.15|1800.02|1792.72|1800.1|1792.8|1799.4|1792.1|29
1732783420000|2024-11-28 08:43:40|1799.75|1792.45|1799.8|1792.5|1800.15|1792.85|1799.75|1792.45|10
1732783430000|2024-11-28 08:43:50|1799.75|1792.45|1800.7|1793.4|1800.7|1793.4|1799.7|1792.4|25
1732783440000|2024-11-28 08:44:00|1801|1793.7|1799.7|1792.4|1801|1793.7|1799.6|1792.3|22
1732783450000|2024-11-28 08:44:10|1799.5|1792.2|1799.7|1792.4|1800.05|1792.75|1799.25|1791.95|28
1732783460000|2024-11-28 08:44:20|1799.75|1792.45|1800.5|1793.2|1801.05|1793.75|1799.75|1792.45|24
1732783470000|2024-11-28 08:44:30|1800.45|1793.15|1800.25|1792.95|1800.95|1793.65|1800.25|1792.95|18
1732783480000|2024-11-28 08:44:40|1799.95|1792.65|1799.13|1791.83|1800.2|1792.9|1798.77|1791.47|31
1732783490000|2024-11-28 08:44:50|1799.01|1791.71|1799.7|1792.4|1800.05|1792.75|1798.85|1791.55|30
1732783500000|2024-11-28 08:45:00|1799.75|1792.45|1798.2|1790.9|1800.42|1793.12|1797.9|1790.6|29
1732783510000|2024-11-28 08:45:10|1798.3|1791|1796.6|1789.3|1798.6|1791.3|1795.8|1788.5|28
1732783520000|2024-11-28 08:45:20|1796.75|1789.45|1797.15|1789.85|1797.5|1790.2|1796.5|1789.2|24
1732783530000|2024-11-28 08:45:30|1797.2|1789.9|1799.55|1792.25|1800|1792.7|1796.8|1789.5|24
1732783540000|2024-11-28 08:45:40|1799.6|1792.3|1799.92|1792.62|1800.4|1793.1|1799.5|1792.2|20
1732783550000|2024-11-28 08:45:50|1800.3|1793|1798.9|1791.6|1800.3|1793|1798.6|1791.3|33
1732783560000|2024-11-28 08:46:00|1799.04|1791.74|1798.85|1791.55|1800.01|1792.71|1798.7|1791.4|30
1732783570000|2024-11-28 08:46:10|1798.95|1791.65|1797.93|1790.63|1799.25|1791.95|1797.75|1790.45|33
1732783580000|2024-11-28 08:46:20|1797.85|1790.55|1798.35|1791.05|1798.45|1791.15|1797.6|1790.3|30
1732783590000|2024-11-28 08:46:30|1798.25|1790.95|1799.35|1792.05|1800|1792.7|1798.25|1790.95|28
1732783600000|2024-11-28 08:46:40|1799.45|1792.15|1799.05|1791.75|1800.03|1792.73|1798.75|1791.45|28
1732783610000|2024-11-28 08:46:50|1798.95|1791.65|1799.35|1792.05|1799.35|1792.05|1798.6|1791.3|31
1732783620000|2024-11-28 08:47:00|1799.3|1792|1799.5|1792.2|1800.9|1793.6|1799.3|1792|32
1732783630000|2024-11-28 08:47:10|1799.35|1792.05|1797.65|1790.35|1799.41|1792.11|1797.65|1790.35|30
1732783640000|2024-11-28 08:47:20|1797.7|1790.4|1796.15|1788.85|1797.7|1790.4|1795.8|1788.5|26
1732783650000|2024-11-28 08:47:30|1796.14|1788.84|1795.85|1788.55|1796.15|1788.85|1795.45|1788.15|29
1732783660000|2024-11-28 08:47:40|1795.8|1788.5|1797.45|1790.15|1797.55|1790.25|1795.6|1788.3|32
1732783670000|2024-11-28 08:47:50|1797.55|1790.25|1798.35|1791.05|1798.35|1791.05|1797.45|1790.15|29
1732783680000|2024-11-28 08:48:00|1798.4|1791.1|1799.25|1791.95|1799.8|1792.5|1798.07|1790.77|37
1732783690000|2024-11-28 08:48:10|1799.3|1792|1798.01|1790.71|1799.75|1792.45|1797.7|1790.4|35
1732783700000|2024-11-28 08:48:20|1797.95|1790.65|1799.65|1792.35|1799.75|1792.45|1797.95|1790.65|28
1732783710000|2024-11-28 08:48:30|1799.7|1792.4|1799.95|1792.65|1800.9|1793.6|1799.7|1792.4|27
1732783720000|2024-11-28 08:48:40|1800.1|1792.8|1798.4|1791.1|1800.1|1792.8|1798.4|1791.1|28
1732783730000|2024-11-28 08:48:50|1798.6|1791.3|1799.35|1792.05|1799.9|1792.6|1798.6|1791.3|36
1732783740000|2024-11-28 08:49:00|1799.45|1792.15|1801.05|1793.75|1801.11|1793.81|1799.4|1792.1|31
1732783750000|2024-11-28 08:49:10|1801.4|1794.1|1802.05|1794.75|1802.2|1794.9|1801.31|1794.01|27
1732783760000|2024-11-28 08:49:20|1801.95|1794.65|1803.45|1796.15|1803.6|1796.3|1801.7|1794.4|23
1732783770000|2024-11-28 08:49:30|1803.4|1796.1|1801.9|1794.6|1804|1796.7|1800.9|1793.6|33
1732783780000|2024-11-28 08:49:40|1802.05|1794.75|1802.5|1795.2|1802.85|1795.55|1802.05|1794.75|31
1732783790000|2024-11-28 08:49:50|1802.45|1795.15|1802.05|1794.75|1802.9|1795.6|1801.55|1794.25|30
1732783800000|2024-11-28 08:50:00|1802.15|1794.85|1802.6|1795.3|1802.6|1795.3|1801.65|1794.35|35
1732783810000|2024-11-28 08:50:10|1802.55|1795.25|1803.6|1796.3|1803.6|1796.3|1802.5|1795.2|32
1732783820000|2024-11-28 08:50:20|1804.11|1796.81|1804.85|1797.55|1805.85|1798.55|1803.95|1796.65|27
1732783830000|2024-11-28 08:50:30|1804.8|1797.5|1805.95|1798.65|1805.95|1798.65|1804.8|1797.5|24
1732783840000|2024-11-28 08:50:40|1805.4|1798.1|1804.35|1797.05|1805.85|1798.55|1804.3|1797|26
1732783850000|2024-11-28 08:50:50|1804.2|1796.9|1804.5|1797.2|1804.55|1797.25|1803.55|1796.25|33
1732783860000|2024-11-28 08:51:00|1804.45|1797.15|1803.94|1796.64|1804.45|1797.15|1803.6|1796.3|21
1732783870000|2024-11-28 08:51:10|1804|1796.7|1804.35|1797.05|1804.65|1797.35|1803.4|1796.1|26
1732783880000|2024-11-28 08:51:20|1804.4|1797.1|1804.3|1797|1804.45|1797.15|1804.25|1796.95|13
1732783890000|2024-11-28 08:51:30|1803.85|1796.55|1805.65|1798.35|1805.9|1798.6|1803.75|1796.45|26
1732783900000|2024-11-28 08:51:40|1804.6|1797.3|1805.8|1798.5|1805.85|1798.55|1804.5|1797.2|27
1732783910000|2024-11-28 08:51:50|1805.3|1798|1806.1|1798.8|1806.15|1798.85|1805.3|1798|19
1732783920000|2024-11-28 08:52:00|1806.15|1798.85|1804.04|1796.74|1806.15|1798.85|1803.65|1796.35|28
1732783930000|2024-11-28 08:52:10|1803.75|1796.45|1803.8|1796.5|1804.06|1796.76|1803.35|1796.05|26
1732783940000|2024-11-28 08:52:20|1803.85|1796.55|1804.35|1797.05|1805.04|1797.74|1803.8|1796.5|24
1732783950000|2024-11-28 08:52:30|1804.4|1797.1|1805.01|1797.71|1805.03|1797.73|1804.35|1797.05|24
1732783960000|2024-11-28 08:52:40|1805.04|1797.74|1804.6|1797.3|1805.08|1797.78|1804.3|1797|26
1732783970000|2024-11-28 08:52:50|1804.65|1797.35|1804.7|1797.4|1804.9|1797.6|1804.6|1797.3|20
1732783980000|2024-11-28 08:53:00|1804.75|1797.45|1805.3|1798|1805.85|1798.55|1803.95|1796.65|24
1732783990000|2024-11-28 08:53:10|1805.35|1798.05|1806.4|1799.1|1806.4|1799.1|1805.35|1798.05|18
1732784000000|2024-11-28 08:53:20|1806.55|1799.25|1808.35|1801.05|1808.9|1801.6|1806.55|1799.25|24
1732784010000|2024-11-28 08:53:30|1808.4|1801.1|1809|1801.7|1809.1|1801.8|1808.35|1801.05|14
1732784020000|2024-11-28 08:53:40|1808.45|1801.15|1807.55|1800.25|1809.15|1801.85|1807.55|1800.25|22
1732784030000|2024-11-28 08:53:50|1807.35|1800.05|1807.98|1800.68|1807.98|1800.68|1806.78|1799.48|20
1732784040000|2024-11-28 08:54:00|1807.35|1800.05|1807.7|1800.4|1808.38|1801.08|1807.3|1800|23
1732784050000|2024-11-28 08:54:10|1807.6|1800.3|1808.25|1800.95|1808.4|1801.1|1807.4|1800.1|11
1732784060000|2024-11-28 08:54:20|1808.15|1800.85|1809.07|1801.77|1809.1|1801.8|1807.45|1800.15|31
1732784070000|2024-11-28 08:54:30|1809.03|1801.73|1809.3|1802|1809.85|1802.55|1808.4|1801.1|26
1732784080000|2024-11-28 08:54:40|1809.35|1802.05|1809.35|1802.05|1810.04|1802.74|1809.3|1802|19
1732784090000|2024-11-28 08:54:50|1809.3|1802|1807.6|1800.3|1809.65|1802.35|1807.6|1800.3|26
1732784100000|2024-11-28 08:55:00|1808|1800.7|1808.8|1801.5|1809.02|1801.72|1807.45|1800.15|37
1732784110000|2024-11-28 08:55:10|1808.55|1801.25|1809.29|1801.99|1809.95|1802.65|1808.55|1801.25|32
1732784120000|2024-11-28 08:55:20|1810.22|1802.92|1811.8|1804.5|1811.8|1804.5|1810.22|1802.92|30
1732784130000|2024-11-28 08:55:30|1812.04|1804.74|1812.6|1805.3|1812.75|1805.45|1811.58|1804.28|30
1732784140000|2024-11-28 08:55:40|1812.15|1804.85|1811.3|1804|1812.6|1805.3|1811.3|1804|18
1732784150000|2024-11-28 08:55:50|1811.2|1803.9|1810.6|1803.3|1811.2|1803.9|1810.3|1803|16
1732784160000|2024-11-28 08:56:00|1810.55|1803.25|1809.35|1802.05|1810.95|1803.65|1809.3|1802|27
1732784170000|2024-11-28 08:56:10|1809.3|1802|1808.6|1801.3|1810.05|1802.75|1808.6|1801.3|31
1732784180000|2024-11-28 08:56:20|1808.4|1801.1|1807.6|1800.3|1808.75|1801.45|1807.6|1800.3|21
1732784190000|2024-11-28 08:56:30|1807.95|1800.65|1807.8|1800.5|1808.05|1800.75|1807.5|1800.2|26
1732784200000|2024-11-28 08:56:40|1807.6|1800.3|1806.45|1799.15|1807.85|1800.55|1806.45|1799.15|34
1732784210000|2024-11-28 08:56:50|1806.95|1799.65|1805.9|1798.6|1806.95|1799.65|1805.65|1798.35|26
1732784220000|2024-11-28 08:57:00|1805.95|1798.65|1806|1798.7|1806.45|1799.15|1805.55|1798.25|29
1732784230000|2024-11-28 08:57:10|1806.4|1799.1|1806.5|1799.2|1807.6|1800.3|1806.35|1799.05|34
1732784240000|2024-11-28 08:57:20|1806.4|1799.1|1805.6|1798.3|1807.15|1799.85|1805.6|1798.3|29
1732784250000|2024-11-28 08:57:30|1805.55|1798.25|1805.35|1798.05|1805.65|1798.35|1804.75|1797.45|33
1732784260000|2024-11-28 08:57:40|1805.15|1797.85|1805.1|1797.8|1805.8|1798.5|1804.9|1797.6|15
1732784270000|2024-11-28 08:57:50|1804.95|1797.65|1805.3|1798|1805.9|1798.6|1804.85|1797.55|31
1732784280000|2024-11-28 08:58:00|1805.4|1798.1|1805.75|1798.45|1806.02|1798.72|1805.35|1798.05|27
1732784290000|2024-11-28 08:58:10|1805.7|1798.4|1805.3|1798|1806.05|1798.75|1805.3|1798|30
1732784300000|2024-11-28 08:58:20|1804.8|1797.5|1805.4|1798.1|1805.45|1798.15|1804.8|1797.5|24
1732784310000|2024-11-28 08:58:30|1805.1|1797.8|1804.85|1797.55|1805.1|1797.8|1804.7|1797.4|18
1732784320000|2024-11-28 08:58:40|1804.9|1797.6|1805.45|1798.15|1805.45|1798.15|1804.7|1797.4|28
1732784330000|2024-11-28 08:58:50|1805.3|1798|1805.04|1797.74|1805.65|1798.35|1804.75|1797.45|22
1732784340000|2024-11-28 08:59:00|1805.1|1797.8|1804.5|1797.2|1805.2|1797.9|1804.5|1797.2|18
1732784350000|2024-11-28 08:59:10|1804.55|1797.25|1804.45|1797.15|1804.96|1797.66|1804.35|1797.05|22
1732784360000|2024-11-28 08:59:20|1804.7|1797.4|1805.25|1797.95|1805.4|1798.1|1804.45|1797.15|22
1732784370000|2024-11-28 08:59:30|1805.55|1798.25|1804.45|1797.15|1805.95|1798.65|1804.3|1797|29
1732784380000|2024-11-28 08:59:40|1804.4|1797.1|1804.9|1797.6|1804.9|1797.6|1804.3|1797|24
1732784390000|2024-11-28 08:59:50|1804.95|1797.65|1804.55|1797.25|1804.95|1797.65|1804.55|1797.25|23
1732784400000|2024-11-28 09:00:00|1804.6|1797.3|1805.38|1798.08|1805.52|1798.22|1803.9|1796.6|29
1732784410000|2024-11-28 09:00:10|1805.4|1798.1|1806.07|1798.77|1806.09|1798.79|1805.31|1798.01|35
1732784420000|2024-11-28 09:00:20|1805.75|1798.45|1805.65|1798.35|1807.7|1800.4|1805.65|1798.35|32
1732784430000|2024-11-28 09:00:30|1805.7|1798.4|1805.44|1798.14|1806.15|1798.85|1804.95|1797.65|33
1732784440000|2024-11-28 09:00:40|1805.02|1797.72|1804.6|1797.3|1805.95|1798.65|1804.3|1797|34
1732784450000|2024-11-28 09:00:50|1804.55|1797.25|1804.35|1797.05|1804.9|1797.6|1804.3|1797|31
1732784460000|2024-11-28 09:01:00|1804.3|1797|1804.25|1796.95|1804.85|1797.55|1803.8|1796.5|26
1732784470000|2024-11-28 09:01:10|1803.95|1796.65|1803.4|1796.1|1804.75|1797.45|1803.25|1795.95|31
1732784480000|2024-11-28 09:01:20|1803.35|1796.05|1804.65|1797.35|1805.03|1797.73|1803.35|1796.05|29
1732784490000|2024-11-28 09:01:30|1804.55|1797.25|1804.95|1797.65|1804.95|1797.65|1803.9|1796.6|19
1732784500000|2024-11-28 09:01:40|1804.86|1797.56|1804.45|1797.15|1805.25|1797.95|1804.35|1797.05|29
1732784510000|2024-11-28 09:01:50|1804.4|1797.1|1804|1796.7|1804.4|1797.1|1803.9|1796.6|23
1732784520000|2024-11-28 09:02:00|1804.16|1796.86|1803.15|1795.85|1804.9|1797.6|1803.07|1795.77|31
1732784530000|2024-11-28 09:02:10|1802.85|1795.55|1802.55|1795.25|1803.3|1796|1802.55|1795.25|27
1732784540000|2024-11-28 09:02:20|1802.7|1795.4|1802.55|1795.25|1802.8|1795.5|1802.55|1795.25|11
1732784550000|2024-11-28 09:02:30|1802.6|1795.3|1800.8|1793.5|1802.6|1795.3|1800.7|1793.4|26
1732784560000|2024-11-28 09:02:40|1800.75|1793.45|1801.4|1794.1|1801.5|1794.2|1800.7|1793.4|29
1732784570000|2024-11-28 09:02:50|1801.5|1794.2|1801.05|1793.75|1801.5|1794.2|1800.75|1793.45|25
1732784580000|2024-11-28 09:03:00|1800.85|1793.55|1800.8|1793.5|1801.19|1793.89|1800.75|1793.45|32
1732784590000|2024-11-28 09:03:10|1800.85|1793.55|1801.45|1794.15|1801.65|1794.35|1800.8|1793.5|23
1732784600000|2024-11-28 09:03:20|1801.5|1794.2|1802.2|1794.9|1802.9|1795.6|1801.5|1794.2|29
1732784610000|2024-11-28 09:03:30|1802.18|1794.88|1802.31|1795.01|1802.9|1795.6|1802.18|1794.88|20
1732784620000|2024-11-28 09:03:40|1802.32|1795.02|1801.35|1794.05|1803|1795.7|1801.25|1793.95|29
1732784630000|2024-11-28 09:03:50|1801.3|1794|1801.5|1794.2|1801.55|1794.25|1801.25|1793.95|22
1732784640000|2024-11-28 09:04:00|1801.65|1794.35|1801.08|1793.78|1801.65|1794.35|1800.7|1793.4|17
1732784650000|2024-11-28 09:04:10|1801.1|1793.8|1799.85|1792.55|1801.1|1793.8|1799.35|1792.05|32
1732784660000|2024-11-28 09:04:20|1800.04|1792.74|1801.94|1794.64|1801.94|1794.64|1799.8|1792.5|36
1732784670000|2024-11-28 09:04:30|1801.65|1794.35|1802|1794.7|1802.55|1795.25|1801.45|1794.15|28
1732784680000|2024-11-28 09:04:40|1801.9|1794.6|1801.3|1794|1801.9|1794.6|1800.75|1793.45|25
1732784690000|2024-11-28 09:04:50|1801.35|1794.05|1800.95|1793.65|1801.5|1794.2|1800.6|1793.3|28
1732784700000|2024-11-28 09:05:00|1801.02|1793.72|1801|1793.7|1801.8|1794.5|1800.5|1793.2|29
1732784710000|2024-11-28 09:05:10|1801.15|1793.85|1800.93|1793.63|1802.1|1794.8|1800.69|1793.39|24
1732784720000|2024-11-28 09:05:20|1800.88|1793.58|1800.55|1793.25|1800.9|1793.6|1799.65|1792.35|26
1732784730000|2024-11-28 09:05:30|1800.6|1793.3|1801.45|1794.15|1801.45|1794.15|1800.6|1793.3|21
1732784740000|2024-11-28 09:05:40|1801.55|1794.25|1802.25|1794.95|1803|1795.7|1801.55|1794.25|17
1732784750000|2024-11-28 09:05:50|1802|1794.7|1802.35|1795.05|1802.5|1795.2|1801.8|1794.5|16
1732784760000|2024-11-28 09:06:00|1802.3|1795|1801.9|1794.6|1802.8|1795.5|1801.3|1794|25
1732784770000|2024-11-28 09:06:10|1802|1794.7|1802.25|1794.95|1802.3|1795|1801.8|1794.5|33
1732784780000|2024-11-28 09:06:20|1802.2|1794.9|1800.83|1793.53|1802.2|1794.9|1800.83|1793.53|24
1732784790000|2024-11-28 09:06:30|1800.82|1793.52|1800.15|1792.85|1800.82|1793.52|1800.05|1792.75|27
1732784800000|2024-11-28 09:06:40|1799.7|1792.4|1798.4|1791.1|1800.15|1792.85|1798.4|1791.1|16
1732784810000|2024-11-28 09:06:50|1798|1790.7|1796.75|1789.45|1798.05|1790.75|1796.75|1789.45|15
1732784820000|2024-11-28 09:07:00|1797.15|1789.85|1796.15|1788.85|1797.15|1789.85|1795.75|1788.45|15
1732784830000|2024-11-28 09:07:10|1796.09|1788.79|1795.85|1788.55|1796.9|1789.6|1795.75|1788.45|24
1732784840000|2024-11-28 09:07:20|1796.11|1788.81|1796.35|1789.05|1797|1789.7|1795.75|1788.45|37
1732784850000|2024-11-28 09:07:30|1795.75|1788.45|1794.89|1787.59|1796.15|1788.85|1794.6|1787.3|24
1732784860000|2024-11-28 09:07:40|1794.65|1787.35|1794.7|1787.4|1795.85|1788.55|1794.55|1787.25|25
1732784870000|2024-11-28 09:07:50|1794.65|1787.35|1796.3|1789|1796.3|1789|1794.5|1787.2|24
1732784880000|2024-11-28 09:08:00|1796.38|1789.08|1796.95|1789.65|1797.05|1789.75|1795.76|1788.46|34
1732784890000|2024-11-28 09:08:10|1797.05|1789.75|1798.35|1791.05|1798.95|1791.65|1797.05|1789.75|34
1732784900000|2024-11-28 09:08:20|1798.3|1791|1799.25|1791.95|1799.48|1792.18|1798.3|1791|29
1732784910000|2024-11-28 09:08:30|1799.3|1792|1799|1791.7|1799.3|1792|1798.3|1791|24
1732784920000|2024-11-28 09:08:40|1799.05|1791.75|1799.65|1792.35|1800.01|1792.71|1798.8|1791.5|28
1732784930000|2024-11-28 09:08:50|1799.7|1792.4|1801.9|1794.6|1802.05|1794.75|1799.7|1792.4|34
1732784940000|2024-11-28 09:09:00|1801.7|1794.4|1800.35|1793.05|1802.15|1794.85|1800.35|1793.05|29
1732784950000|2024-11-28 09:09:10|1800.6|1793.3|1800.8|1793.5|1801.9|1794.6|1800.55|1793.25|30
1732784960000|2024-11-28 09:09:20|1800.75|1793.45|1801.65|1794.35|1801.7|1794.4|1800.45|1793.15|35
1732784970000|2024-11-28 09:09:30|1801.6|1794.3|1801.4|1794.1|1802.15|1794.85|1801.35|1794.05|28
1732784980000|2024-11-28 09:09:40|1801.54|1794.24|1802.75|1795.45|1803.07|1795.77|1801.54|1794.24|20
1732784990000|2024-11-28 09:09:50|1802.8|1795.5|1802.45|1795.15|1803.55|1796.25|1802.45|1795.15|27
1732785000000|2024-11-28 09:10:00|1802.4|1795.1|1801.15|1793.85|1802.9|1795.6|1800.6|1793.3|32
1732785010000|2024-11-28 09:10:10|1801|1793.7|1801|1793.7|1801|1793.7|1800.75|1793.45|27
1732785020000|2024-11-28 09:10:20|1800.9|1793.6|1803.13|1795.83|1803.13|1795.83|1800.7|1793.4|27
1732785030000|2024-11-28 09:10:30|1803.15|1795.85|1803.3|1796|1803.9|1796.6|1802.98|1795.68|25
1732785040000|2024-11-28 09:10:40|1803.35|1796.05|1802.9|1795.6|1803.8|1796.5|1802.6|1795.3|22
1732785050000|2024-11-28 09:10:50|1802.85|1795.55|1802.75|1795.45|1803|1795.7|1802.65|1795.35|24
1732785060000|2024-11-28 09:11:00|1802.65|1795.35|1801.3|1794|1802.8|1795.5|1801.3|1794|25
1732785070000|2024-11-28 09:11:10|1801.35|1794.05|1800.83|1793.53|1802.05|1794.75|1800.45|1793.15|27
1732785080000|2024-11-28 09:11:20|1800.45|1793.15|1800.98|1793.68|1801.06|1793.76|1800.4|1793.1|32
1732785090000|2024-11-28 09:11:30|1801.41|1794.11|1802.15|1794.85|1802.7|1795.4|1801.3|1794|26
1732785100000|2024-11-28 09:11:40|1801.65|1794.35|1800.65|1793.35|1802.15|1794.85|1800.55|1793.25|21
1732785110000|2024-11-28 09:11:50|1800.6|1793.3|1800.95|1793.65|1801.2|1793.9|1800.55|1793.25|19
1732785120000|2024-11-28 09:12:00|1800.9|1793.6|1801.95|1794.65|1801.95|1794.65|1800.6|1793.3|28
1732785130000|2024-11-28 09:12:10|1801.85|1794.55|1802.03|1794.73|1802.15|1794.85|1801.25|1793.95|31
1732785140000|2024-11-28 09:12:20|1801.95|1794.65|1800.75|1793.45|1801.95|1794.65|1800.7|1793.4|19
1732785150000|2024-11-28 09:12:30|1800.8|1793.5|1801.25|1793.95|1801.68|1794.38|1800.6|1793.3|16
1732785160000|2024-11-28 09:12:40|1800.85|1793.55|1801.12|1793.82|1801.95|1794.65|1800.5|1793.2|26
1732785170000|2024-11-28 09:12:50|1801.04|1793.74|1800.5|1793.2|1801.9|1794.6|1800.5|1793.2|32
1732785180000|2024-11-28 09:13:00|1800.3|1793|1801.35|1794.05|1801.45|1794.15|1800.15|1792.85|28
1732785190000|2024-11-28 09:13:10|1801.3|1794|1801.6|1794.3|1801.98|1794.68|1801.3|1794|16
1732785200000|2024-11-28 09:13:20|1801.83|1794.53|1802.45|1795.15|1803.68|1796.38|1801.7|1794.4|30
1732785210000|2024-11-28 09:13:30|1803.04|1795.74|1802.3|1795|1803.15|1795.85|1802.3|1795|22
1732785220000|2024-11-28 09:13:40|1802.35|1795.05|1802.9|1795.6|1803.15|1795.85|1802.3|1795|28
1732785230000|2024-11-28 09:13:50|1802.95|1795.65|1802.15|1794.85|1803.15|1795.85|1802.15|1794.85|21
1732785240000|2024-11-28 09:14:00|1801.65|1794.35|1801.3|1794|1802|1794.7|1801.3|1794|6
1732785250000|2024-11-28 09:14:10|1802|1794.7|1802.55|1795.25|1803.05|1795.75|1801.3|1794|22
1732785260000|2024-11-28 09:14:20|1802.15|1794.85|1802.3|1795|1802.38|1795.08|1801.55|1794.25|24
1732785270000|2024-11-28 09:14:30|1802.35|1795.05|1802.09|1794.79|1802.35|1795.05|1801.5|1794.2|13
1732785280000|2024-11-28 09:14:40|1802.04|1794.74|1802.7|1795.4|1803.9|1796.6|1801.65|1794.35|28
1732785290000|2024-11-28 09:14:50|1802.55|1795.25|1803.3|1796|1803.3|1796|1802.55|1795.25|24
1732785300000|2024-11-28 09:15:00|1803.35|1796.05|1802.3|1795|1803.45|1796.15|1802.3|1795|20
1732785310000|2024-11-28 09:15:10|1802.45|1795.15|1802.65|1795.35|1803.15|1795.85|1802.45|1795.15|17
1732785320000|2024-11-28 09:15:20|1802.6|1795.3|1802.65|1795.35|1803.15|1795.85|1802.4|1795.1|19
1732785330000|2024-11-28 09:15:30|1802.25|1794.95|1801.5|1794.2|1802.47|1795.17|1801.3|1794|22
1732785340000|2024-11-28 09:15:40|1801.55|1794.25|1802.35|1795.05|1802.65|1795.35|1801.5|1794.2|24
1732785350000|2024-11-28 09:15:50|1802.15|1794.85|1799.75|1792.45|1802.15|1794.85|1799.3|1792|25
1732785360000|2024-11-28 09:16:00|1799.8|1792.5|1800.55|1793.25|1800.8|1793.5|1799.75|1792.45|32
1732785370000|2024-11-28 09:16:10|1800.5|1793.2|1800.65|1793.35|1801.09|1793.79|1800.3|1793|29
1732785380000|2024-11-28 09:16:20|1801.6|1794.3|1801.8|1794.5|1802.1|1794.8|1801.26|1793.96|28
1732785390000|2024-11-28 09:16:30|1801.65|1794.35|1801.65|1794.35|1801.7|1794.4|1800.65|1793.35|27
1732785400000|2024-11-28 09:16:40|1802.06|1794.76|1802.7|1795.4|1802.99|1795.69|1801.99|1794.69|28
1732785410000|2024-11-28 09:16:50|1802.55|1795.25|1801.35|1794.05|1802.7|1795.4|1801.3|1794|29
1732785420000|2024-11-28 09:17:00|1801.3|1794|1801.65|1794.35|1802.9|1795.6|1801.3|1794|26
1732785430000|2024-11-28 09:17:10|1802.1|1794.8|1801.8|1794.5|1802.95|1795.65|1800.85|1793.55|28
1732785440000|2024-11-28 09:17:20|1801.75|1794.45|1800.4|1793.1|1801.75|1794.45|1800.3|1793|31
1732785450000|2024-11-28 09:17:30|1800.6|1793.3|1801.65|1794.35|1801.65|1794.35|1800.55|1793.25|30
1732785460000|2024-11-28 09:17:40|1801.15|1793.85|1802.3|1795|1802.45|1795.15|1801.13|1793.83|24
1732785470000|2024-11-28 09:17:50|1802.8|1795.5|1802.49|1795.19|1803|1795.7|1801.7|1794.4|27
1732785480000|2024-11-28 09:18:00|1803|1795.7|1802.45|1795.15|1803|1795.7|1801.65|1794.35|28
1732785490000|2024-11-28 09:18:10|1802.4|1795.1|1802.55|1795.25|1803.33|1796.03|1802.4|1795.1|27
1732785500000|2024-11-28 09:18:20|1802.5|1795.2|1801.35|1794.05|1802.8|1795.5|1801.3|1794|14
1732785510000|2024-11-28 09:18:30|1801.75|1794.45|1802.9|1795.6|1802.9|1795.6|1801.55|1794.25|27
1732785520000|2024-11-28 09:18:40|1802.95|1795.65|1802.48|1795.18|1802.95|1795.65|1801.7|1794.4|21
1732785530000|2024-11-28 09:18:50|1802.49|1795.19|1801.3|1794|1802.9|1795.6|1801.3|1794|23
1732785540000|2024-11-28 09:19:00|1801.7|1794.4|1801.35|1794.05|1801.9|1794.6|1801.3|1794|25
1732785550000|2024-11-28 09:19:10|1801.3|1794|1801.7|1794.4|1802.04|1794.74|1801.25|1793.95|22
1732785560000|2024-11-28 09:19:20|1801.8|1794.5|1801.7|1794.4|1802.24|1794.94|1801.7|1794.4|28
1732785570000|2024-11-28 09:19:30|1801.55|1794.25|1801.5|1794.2|1801.72|1794.42|1800.6|1793.3|28
1732785580000|2024-11-28 09:19:40|1801.45|1794.15|1801.45|1794.15|1801.92|1794.62|1801.3|1794|25
1732785590000|2024-11-28 09:19:50|1801.6|1794.3|1801.3|1794|1801.8|1794.5|1800.95|1793.65|20
1732785600000|2024-11-28 09:20:00|1801.05|1793.75|1802.15|1794.85|1802.15|1794.85|1800.7|1793.4|31
1732785610000|2024-11-28 09:20:10|1802|1794.7|1801.9|1794.6|1803|1795.7|1801.4|1794.1|35
1732785620000|2024-11-28 09:20:20|1801.85|1794.55|1801.35|1794.05|1801.85|1794.55|1801.3|1794|13
1732785630000|2024-11-28 09:20:30|1801.45|1794.15|1801.65|1794.35|1802.5|1795.2|1800.6|1793.3|16
1732785640000|2024-11-28 09:20:40|1801.75|1794.45|1803.3|1796|1803.9|1796.6|1801.6|1794.3|29
1732785650000|2024-11-28 09:20:50|1803.35|1796.05|1804.6|1797.3|1804.6|1797.3|1803.35|1796.05|10
1732785660000|2024-11-28 09:21:00|1804.55|1797.25|1805.3|1798|1806.15|1798.85|1804.55|1797.25|18
1732785670000|2024-11-28 09:21:10|1805.5|1798.2|1806.04|1798.74|1806.45|1799.15|1805.5|1798.2|25
1732785680000|2024-11-28 09:21:20|1806.05|1798.75|1804.35|1797.05|1806.05|1798.75|1804.35|1797.05|31
1732785690000|2024-11-28 09:21:30|1804.5|1797.2|1803.8|1796.5|1804.95|1797.65|1803.6|1796.3|21
1732785700000|2024-11-28 09:21:40|1803.75|1796.45|1802.95|1795.65|1803.99|1796.69|1802.9|1795.6|21
1732785710000|2024-11-28 09:21:50|1803|1795.7|1803.9|1796.6|1804.1|1796.8|1802.7|1795.4|26
1732785720000|2024-11-28 09:22:00|1803.95|1796.65|1802.85|1795.55|1804.36|1797.06|1802.5|1795.2|31
1732785730000|2024-11-28 09:22:10|1802.05|1794.75|1802.78|1795.48|1802.78|1795.48|1801.5|1794.2|21
1732785740000|2024-11-28 09:22:20|1802.73|1795.43|1801.88|1794.58|1802.78|1795.48|1801.7|1794.4|22
1732785750000|2024-11-28 09:22:30|1801.75|1794.45|1802.25|1794.95|1802.25|1794.95|1801.65|1794.35|18
1732785760000|2024-11-28 09:22:40|1801.8|1794.5|1801.65|1794.35|1801.9|1794.6|1801.65|1794.35|14
1732785770000|2024-11-28 09:22:50|1801.6|1794.3|1801.65|1794.35|1802.04|1794.74|1800.75|1793.45|29
1732785780000|2024-11-28 09:23:00|1801.9|1794.6|1801.75|1794.45|1802.4|1795.1|1801.75|1794.45|29
1732785790000|2024-11-28 09:23:10|1801.85|1794.55|1802.75|1795.45|1802.75|1795.45|1801.6|1794.3|25
1732785800000|2024-11-28 09:23:20|1802.8|1795.5|1801.83|1794.53|1803.04|1795.74|1801.75|1794.45|29
1732785810000|2024-11-28 09:23:30|1801.76|1794.46|1801.25|1793.95|1801.8|1794.5|1800.45|1793.15|17
1732785820000|2024-11-28 09:23:40|1800.95|1793.65|1800.7|1793.4|1801.65|1794.35|1800.55|1793.25|26
1732785830000|2024-11-28 09:23:50|1800.9|1793.6|1800.75|1793.45|1801.42|1794.12|1800.6|1793.3|21
1732785840000|2024-11-28 09:24:00|1800.7|1793.4|1800.5|1793.2|1801.06|1793.76|1800.45|1793.15|26
1732785850000|2024-11-28 09:24:10|1800.55|1793.25|1799.99|1792.69|1800.95|1793.65|1799.65|1792.35|28
1732785860000|2024-11-28 09:24:20|1799.9|1792.6|1799.75|1792.45|1800.75|1793.45|1799.3|1792|28
1732785870000|2024-11-28 09:24:30|1799.95|1792.65|1798.3|1791|1800.04|1792.74|1798.3|1791|22
1732785880000|2024-11-28 09:24:40|1798.49|1791.19|1797.5|1790.2|1798.49|1791.19|1797.5|1790.2|22
1732785890000|2024-11-28 09:24:50|1797.55|1790.25|1797.5|1790.2|1797.55|1790.25|1796.9|1789.6|13
1732785900000|2024-11-28 09:25:00|1797.45|1790.15|1798.8|1791.5|1798.8|1791.5|1797.3|1790|33
1732785910000|2024-11-28 09:25:10|1798.3|1791|1799.3|1792|1799.75|1792.45|1798.3|1791|32
1732785920000|2024-11-28 09:25:20|1799.25|1791.95|1798.8|1791.5|1799.25|1791.95|1798.5|1791.2|30
1732785930000|2024-11-28 09:25:30|1799.15|1791.85|1799.6|1792.3|1799.84|1792.54|1798.83|1791.53|32
1732785940000|2024-11-28 09:25:40|1799.55|1792.25|1799.85|1792.55|1799.85|1792.55|1799.3|1792|20
1732785950000|2024-11-28 09:25:50|1799.9|1792.6|1801.1|1793.8|1801.42|1794.12|1799.7|1792.4|29
1732785960000|2024-11-28 09:26:00|1800.85|1793.55|1802.4|1795.1|1802.4|1795.1|1800.8|1793.5|26
1732785970000|2024-11-28 09:26:10|1802.9|1795.6|1803.6|1796.3|1803.8|1796.5|1802.9|1795.6|25
1732785980000|2024-11-28 09:26:20|1803.55|1796.25|1802.55|1795.25|1803.8|1796.5|1802.55|1795.25|17
1732785990000|2024-11-28 09:26:30|1802.6|1795.3|1803.35|1796.05|1803.45|1796.15|1802.55|1795.25|25
1732786000000|2024-11-28 09:26:40|1803.85|1796.55|1804.5|1797.2|1805|1797.7|1803.3|1796|17
1732786010000|2024-11-28 09:26:50|1804.55|1797.25|1804.55|1797.25|1805.15|1797.85|1804.4|1797.1|19
1732786020000|2024-11-28 09:27:00|1804.5|1797.2|1806.25|1798.95|1806.28|1798.98|1804.3|1797|30
1732786030000|2024-11-28 09:27:10|1805.85|1798.55|1805.65|1798.35|1806.1|1798.8|1805.6|1798.3|24
1732786040000|2024-11-28 09:27:20|1806.15|1798.85|1805.75|1798.45|1806.95|1799.65|1805.65|1798.35|19
1732786050000|2024-11-28 09:27:30|1805.65|1798.35|1803.8|1796.5|1806.1|1798.8|1803.75|1796.45|26
1732786060000|2024-11-28 09:27:40|1803.83|1796.53|1803.9|1796.6|1804.15|1796.85|1803.7|1796.4|27
1732786070000|2024-11-28 09:27:50|1804.35|1797.05|1805.85|1798.55|1805.85|1798.55|1804.35|1797.05|12
1732786080000|2024-11-28 09:28:00|1805.9|1798.6|1804.35|1797.05|1805.9|1798.6|1804.3|1797|19
1732786090000|2024-11-28 09:28:10|1804.4|1797.1|1803.95|1796.65|1804.45|1797.15|1803.95|1796.65|25
1732786100000|2024-11-28 09:28:20|1803.4|1796.1|1804.3|1797|1804.85|1797.55|1803.35|1796.05|25
1732786110000|2024-11-28 09:28:30|1804.8|1797.5|1806.15|1798.85|1806.38|1799.08|1804.3|1797|32
1732786120000|2024-11-28 09:28:40|1806.03|1798.73|1804.8|1797.5|1806.04|1798.74|1804.75|1797.45|12
1732786130000|2024-11-28 09:28:50|1804.83|1797.53|1805.3|1798|1805.48|1798.18|1804.65|1797.35|32
1732786140000|2024-11-28 09:29:00|1805.8|1798.5|1805.3|1798|1805.9|1798.6|1804.6|1797.3|24
1732786150000|2024-11-28 09:29:10|1805.35|1798.05|1805.35|1798.05|1805.85|1798.55|1805.3|1798|13
1732786160000|2024-11-28 09:29:20|1805.3|1798|1806.02|1798.72|1806.15|1798.85|1805.3|1798|27
1732786170000|2024-11-28 09:29:30|1805.69|1798.39|1806.15|1798.85|1806.15|1798.85|1805.6|1798.3|24
1732786180000|2024-11-28 09:29:40|1806.09|1798.79|1806.8|1799.5|1806.9|1799.6|1805.9|1798.6|20
1732786190000|2024-11-28 09:29:50|1806.3|1799|1806.3|1799|1806.4|1799.1|1806.3|1799|6
1732786200000|2024-11-28 09:30:00|1806.15|1798.85|1805.65|1798.35|1806.15|1798.85|1805.25|1797.95|29
1732786210000|2024-11-28 09:30:10|1805.75|1798.45|1806.9|1799.6|1807.63|1800.33|1805.7|1798.4|32
1732786220000|2024-11-28 09:30:20|1806.8|1799.5|1807.35|1800.05|1807.35|1800.05|1806.65|1799.35|20
1732786230000|2024-11-28 09:30:30|1807.3|1800|1806.85|1799.55|1807.5|1800.2|1806.7|1799.4|18
1732786240000|2024-11-28 09:30:40|1806.8|1799.5|1807.95|1800.65|1808|1800.7|1806.7|1799.4|19
1732786250000|2024-11-28 09:30:50|1808.1|1800.8|1808.6|1801.3|1808.65|1801.35|1808.05|1800.75|20
1732786260000|2024-11-28 09:31:00|1808.63|1801.33|1808.4|1801.1|1808.65|1801.35|1807.8|1800.5|15
1732786270000|2024-11-28 09:31:10|1809.15|1801.85|1808.95|1801.65|1809.65|1802.35|1808.4|1801.1|12
1732786280000|2024-11-28 09:31:20|1808.45|1801.15|1806.95|1799.65|1809.06|1801.76|1806.75|1799.45|29
1732786290000|2024-11-28 09:31:30|1806.85|1799.55|1806.7|1799.4|1807|1799.7|1806.35|1799.05|23
1732786300000|2024-11-28 09:31:40|1806.6|1799.3|1806.4|1799.1|1807.06|1799.76|1806.15|1798.85|19
1732786310000|2024-11-28 09:31:50|1806.35|1799.05|1807.35|1800.05|1807.92|1800.62|1805.35|1798.05|22
1732786320000|2024-11-28 09:32:00|1807.3|1800|1807.15|1799.85|1807.3|1800|1806.65|1799.35|19
1732786330000|2024-11-28 09:32:10|1806.85|1799.55|1805.55|1798.25|1806.85|1799.55|1805.35|1798.05|22
1732786340000|2024-11-28 09:32:20|1805.6|1798.3|1805.3|1798|1805.6|1798.3|1805.3|1798|6
1732786350000|2024-11-28 09:32:30|1805.7|1798.4|1806.35|1799.05|1807.06|1799.76|1805.7|1798.4|19
1732786360000|2024-11-28 09:32:40|1806.85|1799.55|1805.3|1798|1806.85|1799.55|1805.3|1798|14
1732786370000|2024-11-28 09:32:50|1805.35|1798.05|1805.05|1797.75|1806.8|1799.5|1805.05|1797.75|17
1732786380000|2024-11-28 09:33:00|1804.55|1797.25|1803.4|1796.1|1804.65|1797.35|1803.4|1796.1|17
1732786390000|2024-11-28 09:33:10|1803.15|1795.85|1802.65|1795.35|1803.15|1795.85|1802.6|1795.3|12
1732786400000|2024-11-28 09:33:20|1802.45|1795.15|1801.45|1794.15|1803.06|1795.76|1801.4|1794.1|12
1732786410000|2024-11-28 09:33:30|1801.4|1794.1|1800.35|1793.05|1802|1794.7|1800.35|1793.05|21
1732786420000|2024-11-28 09:33:40|1800.3|1793|1801.05|1793.75|1801.45|1794.15|1800.3|1793|27
1732786430000|2024-11-28 09:33:50|1800.95|1793.65|1800.3|1793|1801.1|1793.8|1800.3|1793|24
1732786440000|2024-11-28 09:34:00|1800.35|1793.05|1802.38|1795.08|1802.38|1795.08|1800.35|1793.05|23
1732786450000|2024-11-28 09:34:10|1802.35|1795.05|1802.4|1795.1|1802.9|1795.6|1802.25|1794.95|28
1732786460000|2024-11-28 09:34:20|1802.94|1795.64|1802.9|1795.6|1802.95|1795.65|1802.35|1795.05|30
1732786470000|2024-11-28 09:34:30|1802.95|1795.65|1802.5|1795.2|1803.03|1795.73|1802.3|1795|22
1732786480000|2024-11-28 09:34:40|1802.45|1795.15|1803.6|1796.3|1803.6|1796.3|1802.45|1795.15|21
1732786490000|2024-11-28 09:34:50|1802.95|1795.65|1803.55|1796.25|1804.45|1797.15|1802.95|1795.65|26
1732786500000|2024-11-28 09:35:00|1803.7|1796.4|1803.98|1796.68|1804.9|1797.6|1803.45|1796.15|24
1732786510000|2024-11-28 09:35:10|1803.9|1796.6|1803.3|1796|1804.04|1796.74|1803.3|1796|20
1732786520000|2024-11-28 09:35:20|1803.35|1796.05|1804.15|1796.85|1804.61|1797.31|1803.35|1796.05|30
1732786530000|2024-11-28 09:35:30|1803.4|1796.1|1802.85|1795.55|1803.85|1796.55|1802.85|1795.55|14
1732786540000|2024-11-28 09:35:40|1802.75|1795.45|1805.04|1797.74|1805.04|1797.74|1802.7|1795.4|32
1732786550000|2024-11-28 09:35:50|1804.9|1797.6|1804.4|1797.1|1805.15|1797.85|1804|1796.7|29
1732786560000|2024-11-28 09:36:00|1804.35|1797.05|1803.6|1796.3|1805.03|1797.73|1803.6|1796.3|23
1732786570000|2024-11-28 09:36:10|1803.65|1796.35|1805.53|1798.23|1805.53|1798.23|1803.4|1796.1|21
1732786580000|2024-11-28 09:36:20|1805.6|1798.3|1803.6|1796.3|1805.6|1798.3|1803.55|1796.25|30
1732786590000|2024-11-28 09:36:30|1803.7|1796.4|1803.75|1796.45|1805.15|1797.85|1803.55|1796.25|26
1732786600000|2024-11-28 09:36:40|1803.65|1796.35|1804.65|1797.35|1806.15|1798.85|1803.65|1796.35|28
1732786610000|2024-11-28 09:36:50|1804.75|1797.45|1806.1|1798.8|1806.56|1799.26|1804.75|1797.45|20
1732786620000|2024-11-28 09:37:00|1806.25|1798.95|1807.4|1800.1|1807.56|1800.26|1806.25|1798.95|20
1732786630000|2024-11-28 09:37:10|1807.35|1800.05|1807.03|1799.73|1808.1|1800.8|1806.6|1799.3|26
1732786640000|2024-11-28 09:37:20|1807.07|1799.77|1806.35|1799.05|1807.08|1799.78|1804.78|1797.48|33
1732786650000|2024-11-28 09:37:30|1805.95|1798.65|1805.3|1798|1805.95|1798.65|1805.3|1798|21
1732786660000|2024-11-28 09:37:40|1805.35|1798.05|1805.8|1798.5|1806.05|1798.75|1805.35|1798.05|25
1732786670000|2024-11-28 09:37:50|1806|1798.7|1805.6|1798.3|1806.1|1798.8|1805.3|1798|26
1732786680000|2024-11-28 09:38:00|1805.5|1798.2|1805.66|1798.36|1806|1798.7|1805.3|1798|22
1732786690000|2024-11-28 09:38:10|1805.61|1798.31|1805.3|1798|1806.3|1799|1804.98|1797.68|29
1732786700000|2024-11-28 09:38:20|1805.9|1798.6|1806.3|1799|1806.9|1799.6|1804.98|1797.68|27
1732786710000|2024-11-28 09:38:30|1806.59|1799.29|1806.9|1799.6|1807.06|1799.76|1806.3|1799|20
1732786720000|2024-11-28 09:38:40|1806.95|1799.65|1807.3|1800|1807.5|1800.2|1806.9|1799.6|21
1732786730000|2024-11-28 09:38:50|1807.4|1800.1|1808.35|1801.05|1808.35|1801.05|1807.4|1800.1|21
1732786740000|2024-11-28 09:39:00|1808.46|1801.16|1807.6|1800.3|1808.8|1801.5|1807.6|1800.3|15
1732786750000|2024-11-28 09:39:10|1807.4|1800.1|1806.69|1799.39|1808.04|1800.74|1806.6|1799.3|16
1732786760000|2024-11-28 09:39:20|1806.6|1799.3|1808.3|1801|1808.65|1801.35|1806.6|1799.3|22
1732786770000|2024-11-28 09:39:30|1808.4|1801.1|1808.35|1801.05|1809.15|1801.85|1808.3|1801|12
1732786780000|2024-11-28 09:39:40|1808.3|1801|1809.58|1802.28|1810.15|1802.85|1808.3|1801|22
1732786790000|2024-11-28 09:39:50|1808.95|1801.65|1810.15|1802.85|1810.15|1802.85|1808.85|1801.55|22
1732786800000|2024-11-28 09:40:00|1809.87|1802.57|1808.6|1801.3|1809.87|1802.57|1808.3|1801|21
1732786810000|2024-11-28 09:40:10|1808.55|1801.25|1809.68|1802.38|1810.04|1802.74|1808.4|1801.1|27
1732786820000|2024-11-28 09:40:20|1809.7|1802.4|1812.1|1804.8|1812.13|1804.83|1809.7|1802.4|22
1732786830000|2024-11-28 09:40:30|1811.75|1804.45|1813.05|1805.75|1813.1|1805.8|1811.75|1804.45|16
1732786840000|2024-11-28 09:40:40|1813.12|1805.82|1811.5|1804.2|1813.15|1805.85|1811.24|1803.94|26
1732786850000|2024-11-28 09:40:50|1811.4|1804.1|1811.65|1804.35|1812.1|1804.8|1811|1803.7|30
1732786860000|2024-11-28 09:41:00|1811.7|1804.4|1810.75|1803.45|1811.74|1804.44|1810.3|1803|37
1732786870000|2024-11-28 09:41:10|1810.85|1803.55|1810.4|1803.1|1811.35|1804.05|1810.3|1803|18
1732786880000|2024-11-28 09:41:20|1810.3|1803|1808.8|1801.5|1811.08|1803.78|1808.8|1801.5|19
1732786890000|2024-11-28 09:41:30|1808.9|1801.6|1807.4|1800.1|1809.6|1802.3|1807.4|1800.1|22
1732786900000|2024-11-28 09:41:40|1807.35|1800.05|1807.35|1800.05|1807.75|1800.45|1807.3|1800|18
1732786910000|2024-11-28 09:41:50|1807.3|1800|1807.65|1800.35|1807.7|1800.4|1807.3|1800|20
1732786920000|2024-11-28 09:42:00|1807.7|1800.4|1805.3|1798|1807.7|1800.4|1804.75|1797.45|23
1732786930000|2024-11-28 09:42:10|1805.4|1798.1|1804.25|1796.95|1805.45|1798.15|1804.25|1796.95|15
1732786940000|2024-11-28 09:42:20|1804.35|1797.05|1804.9|1797.6|1804.95|1797.65|1804.3|1797|11
1732786950000|2024-11-28 09:42:30|1804.4|1797.1|1804.45|1797.15|1804.5|1797.2|1804.3|1797|13
1732786960000|2024-11-28 09:42:40|1804.4|1797.1|1804.5|1797.2|1804.55|1797.25|1804.3|1797|9
1732786970000|2024-11-28 09:42:50|1804.55|1797.25|1805.35|1798.05|1805.35|1798.05|1804.55|1797.25|17
1732786980000|2024-11-28 09:43:00|1805.6|1798.3|1806.3|1799|1807.15|1799.85|1805.6|1798.3|20
1732786990000|2024-11-28 09:43:10|1806.35|1799.05|1806.04|1798.74|1807.07|1799.77|1805.65|1798.35|18
1732787000000|2024-11-28 09:43:20|1805.65|1798.35|1806.35|1799.05|1806.85|1799.55|1805.65|1798.35|15
1732787010000|2024-11-28 09:43:30|1806.4|1799.1|1807|1799.7|1807.63|1800.33|1806.3|1799|18
1732787020000|2024-11-28 09:43:40|1806.85|1799.55|1807|1799.7|1807.09|1799.79|1806.6|1799.3|8
1732787030000|2024-11-28 09:43:50|1806.9|1799.6|1805.7|1798.4|1806.9|1799.6|1805.4|1798.1|20
1732787040000|2024-11-28 09:44:00|1805.65|1798.35|1805.3|1798|1805.75|1798.45|1805.3|1798|24
1732787050000|2024-11-28 09:44:10|1805.35|1798.05|1806.35|1799.05|1806.35|1799.05|1805.3|1798|21
1732787060000|2024-11-28 09:44:20|1806.3|1799|1805.5|1798.2|1806.35|1799.05|1805.5|1798.2|26
1732787070000|2024-11-28 09:44:30|1805.35|1798.05|1805.65|1798.35|1805.95|1798.65|1805.3|1798|7
1732787080000|2024-11-28 09:44:40|1805.55|1798.25|1805.3|1798|1805.7|1798.4|1804.7|1797.4|18
1732787090000|2024-11-28 09:44:50|1805.35|1798.05|1805.75|1798.45|1806.15|1798.85|1805.3|1798|16
1732787100000|2024-11-28 09:45:00|1805.7|1798.4|1806.3|1799|1806.56|1799.26|1805.45|1798.15|24
1732787110000|2024-11-28 09:45:10|1806.45|1799.15|1807|1799.7|1807.06|1799.76|1806.4|1799.1|21
1732787120000|2024-11-28 09:45:20|1807.05|1799.75|1805.8|1798.5|1807.1|1799.8|1805.3|1798|22
1732787130000|2024-11-28 09:45:30|1805.7|1798.4|1805.05|1797.75|1805.85|1798.55|1804.6|1797.3|25
1732787140000|2024-11-28 09:45:40|1805|1797.7|1805.1|1797.8|1805.79|1798.49|1804.7|1797.4|25
1732787150000|2024-11-28 09:45:50|1805|1797.7|1805.9|1798.6|1806.06|1798.76|1804.7|1797.4|21
1732787160000|2024-11-28 09:46:00|1806|1798.7|1805.78|1798.48|1806.2|1798.9|1804.85|1797.55|32
1732787170000|2024-11-28 09:46:10|1805.75|1798.45|1806.35|1799.05|1806.98|1799.68|1805.65|1798.35|31
1732787180000|2024-11-28 09:46:20|1806.85|1799.55|1806.4|1799.1|1806.85|1799.55|1805.3|1798|23
1732787190000|2024-11-28 09:46:30|1806.45|1799.15|1806.35|1799.05|1807.15|1799.85|1806.3|1799|25
1732787200000|2024-11-28 09:46:40|1806.3|1799|1807.3|1800|1807.3|1800|1806.3|1799|13
1732787210000|2024-11-28 09:46:50|1807|1799.7|1806.5|1799.2|1808.32|1801.02|1806.5|1799.2|16
1732787220000|2024-11-28 09:47:00|1807.09|1799.79|1805.69|1798.39|1807.45|1800.15|1805.69|1798.39|31
1732787230000|2024-11-28 09:47:10|1806.06|1798.76|1804.8|1797.5|1806.06|1798.76|1804.8|1797.5|18
1732787240000|2024-11-28 09:47:20|1804.7|1797.4|1803.55|1796.25|1805.15|1797.85|1803.55|1796.25|20
1732787250000|2024-11-28 09:47:30|1803.5|1796.2|1804.75|1797.45|1804.9|1797.6|1803.3|1796|32
1732787260000|2024-11-28 09:47:40|1804.4|1797.1|1806.25|1798.95|1806.47|1799.17|1804.4|1797.1|28
1732787270000|2024-11-28 09:47:50|1806.3|1799|1807.3|1800|1807.6|1800.3|1806.3|1799|23
1732787280000|2024-11-28 09:48:00|1807.4|1800.1|1808.4|1801.1|1808.55|1801.25|1807.4|1800.1|23
1732787290000|2024-11-28 09:48:10|1807.5|1800.2|1806.65|1799.35|1807.5|1800.2|1806.65|1799.35|18
1732787300000|2024-11-28 09:48:20|1806.5|1799.2|1806.65|1799.35|1806.9|1799.6|1806.3|1799|28
1732787310000|2024-11-28 09:48:30|1806.6|1799.3|1805.95|1798.65|1807.07|1799.77|1805.6|1798.3|26
1732787320000|2024-11-28 09:48:40|1806|1798.7|1805.5|1798.2|1806|1798.7|1805.5|1798.2|20
1732787330000|2024-11-28 09:48:50|1805.6|1798.3|1805.4|1798.1|1805.75|1798.45|1805.35|1798.05|16
1732787340000|2024-11-28 09:49:00|1805.35|1798.05|1806.35|1799.05|1806.35|1799.05|1804.85|1797.55|26
1732787350000|2024-11-28 09:49:10|1806.3|1799|1806.3|1799|1807.55|1800.25|1806.3|1799|21
1732787360000|2024-11-28 09:49:20|1806.4|1799.1|1807.64|1800.34|1807.64|1800.34|1806.3|1799|15
1732787370000|2024-11-28 09:49:30|1807.35|1800.05|1806.35|1799.05|1807.8|1800.5|1806.35|1799.05|8
1732787380000|2024-11-28 09:49:40|1806.85|1799.55|1805.6|1798.3|1806.85|1799.55|1805.6|1798.3|17
1732787390000|2024-11-28 09:49:50|1805.75|1798.45|1807.25|1799.95|1807.33|1800.03|1805.6|1798.3|24
1732787400000|2024-11-28 09:50:00|1807.15|1799.85|1806.3|1799|1807.8|1800.5|1806.3|1799|15
1732787410000|2024-11-28 09:50:10|1806.5|1799.2|1807.6|1800.3|1808.15|1800.85|1806.5|1799.2|18
1732787420000|2024-11-28 09:50:20|1807.65|1800.35|1806.6|1799.3|1808.15|1800.85|1806.5|1799.2|24
1732787430000|2024-11-28 09:50:30|1806.4|1799.1|1807.3|1800|1807.46|1800.16|1806.4|1799.1|16
1732787440000|2024-11-28 09:50:40|1807.35|1800.05|1806.65|1799.35|1807.63|1800.33|1806.5|1799.2|25
1732787450000|2024-11-28 09:50:50|1806.7|1799.4|1808.35|1801.05|1808.35|1801.05|1806.7|1799.4|23
1732787460000|2024-11-28 09:51:00|1808.15|1800.85|1806.6|1799.3|1808.15|1800.85|1806.6|1799.3|24
1732787470000|2024-11-28 09:51:10|1806.5|1799.2|1806.5|1799.2|1806.85|1799.55|1806.4|1799.1|20
1732787480000|2024-11-28 09:51:20|1806.3|1799|1805.6|1798.3|1806.75|1799.45|1805.5|1798.2|25
1732787490000|2024-11-28 09:51:30|1805.5|1798.2|1804.55|1797.25|1805.8|1798.5|1804.45|1797.15|16
1732787500000|2024-11-28 09:51:40|1804.65|1797.35|1806.15|1798.85|1806.35|1799.05|1804.65|1797.35|17
1732787510000|2024-11-28 09:51:50|1805.65|1798.35|1802.3|1795|1806.15|1798.85|1802.3|1795|11
1732787520000|2024-11-28 09:52:00|1802.35|1795.05|1802.4|1795.1|1802.5|1795.2|1802.3|1795|6
1732787530000|2024-11-28 09:52:10|1802.55|1795.25|1801.3|1794|1802.55|1795.25|1801.3|1794|16
1732787540000|2024-11-28 09:52:20|1801.45|1794.15|1800.85|1793.55|1801.45|1794.15|1800.75|1793.45|18
1732787550000|2024-11-28 09:52:30|1800.5|1793.2|1800.35|1793.05|1800.95|1793.65|1799.85|1792.55|19
1732787560000|2024-11-28 09:52:40|1800.4|1793.1|1801.1|1793.8|1801.11|1793.81|1800.3|1793|20
1732787570000|2024-11-28 09:52:50|1801.09|1793.79|1800.35|1793.05|1801.1|1793.8|1800.3|1793|20
1732787580000|2024-11-28 09:53:00|1800.4|1793.1|1799.45|1792.15|1800.55|1793.25|1799.45|1792.15|17
1732787590000|2024-11-28 09:53:10|1799.55|1792.25|1799.95|1792.65|1801.05|1793.75|1799.45|1792.15|20
1732787600000|2024-11-28 09:53:20|1800|1792.7|1800|1792.7|1800.05|1792.75|1799.45|1792.15|17
1732787610000|2024-11-28 09:53:30|1800.05|1792.75|1800.15|1792.85|1800.9|1793.6|1799.7|1792.4|14
1732787620000|2024-11-28 09:53:40|1800|1792.7|1800.1|1792.8|1800.1|1792.8|1799.45|1792.15|14
1732787630000|2024-11-28 09:53:50|1800.15|1792.85|1800.3|1793|1800.35|1793.05|1799.6|1792.3|15
1732787640000|2024-11-28 09:54:00|1800.4|1793.1|1802.15|1794.85|1802.15|1794.85|1800.35|1793.05|30
1732787650000|2024-11-28 09:54:10|1801.75|1794.45|1800.55|1793.25|1802.59|1795.29|1800.4|1793.1|26
1732787660000|2024-11-28 09:54:20|1800.5|1793.2|1800.3|1793|1800.7|1793.4|1800.3|1793|18
1732787670000|2024-11-28 09:54:30|1800.35|1793.05|1800.4|1793.1|1800.85|1793.55|1800.35|1793.05|17
1732787680000|2024-11-28 09:54:40|1800.5|1793.2|1801.05|1793.75|1801.05|1793.75|1800.3|1793|18
1732787690000|2024-11-28 09:54:50|1801.1|1793.8|1801.35|1794.05|1801.45|1794.15|1801.1|1793.8|8
1732787700000|2024-11-28 09:55:00|1801.3|1794|1802.65|1795.35|1803.08|1795.78|1801.3|1794|20
1732787710000|2024-11-28 09:55:10|1803.15|1795.85|1803.45|1796.15|1803.45|1796.15|1802.3|1795|19
1732787720000|2024-11-28 09:55:20|1803.55|1796.25|1804.1|1796.8|1804.1|1796.8|1803.25|1795.95|21
1732787730000|2024-11-28 09:55:30|1804|1796.7|1802.85|1795.55|1804|1796.7|1802.85|1795.55|14
1732787740000|2024-11-28 09:55:40|1802.65|1795.35|1802.65|1795.35|1802.9|1795.6|1802.45|1795.15|24
1732787750000|2024-11-28 09:55:50|1802.7|1795.4|1803|1795.7|1803.2|1795.9|1802.3|1795|28
1732787760000|2024-11-28 09:56:00|1803.25|1795.95|1802.95|1795.65|1803.35|1796.05|1802.55|1795.25|23
1732787770000|2024-11-28 09:56:10|1802.9|1795.6|1801.35|1794.05|1803.05|1795.75|1801.35|1794.05|24
1732787780000|2024-11-28 09:56:20|1801.4|1794.1|1802|1794.7|1802.3|1795|1800.75|1793.45|25
1732787790000|2024-11-28 09:56:30|1802.05|1794.75|1801.45|1794.15|1802.05|1794.75|1801.3|1794|13
1732787800000|2024-11-28 09:56:40|1801.5|1794.2|1801.7|1794.4|1801.9|1794.6|1801.3|1794|23
1732787810000|2024-11-28 09:56:50|1801.6|1794.3|1800.6|1793.3|1802.06|1794.76|1800.6|1793.3|18
1732787820000|2024-11-28 09:57:00|1801|1793.7|1802.3|1795|1802.45|1795.15|1801|1793.7|27
1732787830000|2024-11-28 09:57:10|1801.7|1794.4|1801.7|1794.4|1802.04|1794.74|1801.3|1794|23
1732787840000|2024-11-28 09:57:20|1801.5|1794.2|1801.3|1794|1802.15|1794.85|1801.3|1794|7
1732787850000|2024-11-28 09:57:30|1801.35|1794.05|1800.7|1793.4|1801.63|1794.33|1800.65|1793.35|9
1732787860000|2024-11-28 09:57:40|1800.8|1793.5|1800|1792.7|1801.05|1793.75|1799.45|1792.15|18
1732787870000|2024-11-28 09:57:50|1799.95|1792.65|1798.8|1791.5|1800.09|1792.79|1798.75|1791.45|12
1732787880000|2024-11-28 09:58:00|1798.75|1791.45|1798.5|1791.2|1798.8|1791.5|1798.5|1791.2|8
1732787890000|2024-11-28 09:58:10|1798.4|1791.1|1796.4|1789.1|1798.9|1791.6|1796.4|1789.1|16
1732787900000|2024-11-28 09:58:20|1796.45|1789.15|1796.6|1789.3|1796.6|1789.3|1796.3|1789|19
1732787910000|2024-11-28 09:58:30|1796.8|1789.5|1796.85|1789.55|1796.85|1789.55|1795.75|1788.45|17
1732787920000|2024-11-28 09:58:40|1796.58|1789.28|1796.3|1789|1796.85|1789.55|1795.9|1788.6|11
1732787930000|2024-11-28 09:58:50|1796.15|1788.85|1795.85|1788.55|1796.65|1789.35|1795.75|1788.45|9
1732787940000|2024-11-28 09:59:00|1795.8|1788.5|1796.48|1789.18|1796.5|1789.2|1795.65|1788.35|15
1732787950000|2024-11-28 09:59:10|1796.5|1789.2|1796.15|1788.85|1796.5|1789.2|1796.15|1788.85|5
1732787960000|2024-11-28 09:59:20|1795.45|1788.15|1797.3|1790|1797.54|1790.24|1795.45|1788.15|20
1732787970000|2024-11-28 09:59:30|1797.15|1789.85|1795.55|1788.25|1797.15|1789.85|1795.35|1788.05|25
1732787980000|2024-11-28 09:59:40|1795.45|1788.15|1795.3|1788|1795.8|1788.5|1795.3|1788|16
1732787990000|2024-11-28 09:59:50|1795.35|1788.05|1795.35|1788.05|1795.45|1788.15|1795.3|1788|16
1732788000000|2024-11-28 10:00:00|1795.45|1788.15|1797|1789.7|1797.65|1790.35|1795.45|1788.15|28
1732788010000|2024-11-28 10:00:10|1796.95|1789.65|1795.3|1788|1797.45|1790.15|1795.3|1788|16
1732788020000|2024-11-28 10:00:20|1795.7|1788.4|1796.18|1788.88|1796.52|1789.22|1794.75|1787.45|31
1732788030000|2024-11-28 10:00:30|1796.3|1789|1795.3|1788|1796.3|1789|1795.3|1788|13
1732788040000|2024-11-28 10:00:40|1795.15|1787.85|1794.45|1787.15|1795.15|1787.85|1794.4|1787.1|19
1732788050000|2024-11-28 10:00:50|1794.35|1787.05|1794.54|1787.24|1795.15|1787.85|1793.75|1786.45|19
1732788060000|2024-11-28 10:01:00|1794.75|1787.45|1794.35|1787.05|1794.75|1787.45|1794.1|1786.8|20
1732788070000|2024-11-28 10:01:10|1793.8|1786.5|1793.4|1786.1|1794.45|1787.15|1793.35|1786.05|10
1732788080000|2024-11-28 10:01:20|1793.45|1786.15|1795.28|1787.98|1795.32|1788.02|1793.45|1786.15|22
1732788090000|2024-11-28 10:01:30|1794.5|1787.2|1796.15|1788.85|1796.15|1788.85|1794.3|1787|35
1732788100000|2024-11-28 10:01:40|1795.83|1788.53|1795.5|1788.2|1796.9|1789.6|1795.5|1788.2|22
1732788110000|2024-11-28 10:01:50|1795.55|1788.25|1796.3|1789|1796.4|1789.1|1794.7|1787.4|28
1732788120000|2024-11-28 10:02:00|1796.45|1789.15|1794.5|1787.2|1796.55|1789.25|1794.5|1787.2|18
1732788130000|2024-11-28 10:02:10|1794.45|1787.15|1792.4|1785.1|1794.65|1787.35|1792.4|1785.1|28
1732788140000|2024-11-28 10:02:20|1792.65|1785.35|1791.7|1784.4|1792.65|1785.35|1791.25|1783.95|19
1732788150000|2024-11-28 10:02:30|1792.1|1784.8|1791.24|1783.94|1792.65|1785.35|1791.2|1783.9|28
1732788160000|2024-11-28 10:02:40|1791.22|1783.92|1791.45|1784.15|1791.81|1784.51|1790.55|1783.25|33
1732788170000|2024-11-28 10:02:50|1791.4|1784.1|1790.6|1783.3|1791.6|1784.3|1790.5|1783.2|35
1732788180000|2024-11-28 10:03:00|1790.7|1783.4|1789.75|1782.45|1791.7|1784.4|1789.75|1782.45|28
1732788190000|2024-11-28 10:03:10|1789.65|1782.35|1787.5|1780.2|1790.5|1783.2|1787.5|1780.2|20
1732788200000|2024-11-28 10:03:20|1787.65|1780.35|1788.5|1781.2|1788.8|1781.5|1787.6|1780.3|24
1732788210000|2024-11-28 10:03:30|1787.95|1780.65|1788.9|1781.6|1789.85|1782.55|1787.6|1780.3|32
1732788220000|2024-11-28 10:03:40|1788.4|1781.1|1788.59|1781.29|1788.95|1781.65|1787.35|1780.05|31
1732788230000|2024-11-28 10:03:50|1788.33|1781.03|1789.7|1782.4|1790.9|1783.6|1788.2|1780.9|36
1732788240000|2024-11-28 10:04:00|1789.9|1782.6|1790.75|1783.45|1791.1|1783.8|1788.55|1781.25|37
1732788250000|2024-11-28 10:04:10|1791.43|1784.13|1790.67|1783.37|1792.05|1784.75|1789.9|1782.6|36
1732788260000|2024-11-28 10:04:20|1790.68|1783.38|1788.35|1781.05|1790.85|1783.55|1788.35|1781.05|33
1732788270000|2024-11-28 10:04:30|1788.4|1781.1|1788.15|1780.85|1788.9|1781.6|1788.15|1780.85|12
1732788280000|2024-11-28 10:04:40|1788.65|1781.35|1788.65|1781.35|1789.09|1781.79|1787.55|1780.25|31
1732788290000|2024-11-28 10:04:50|1788.45|1781.15|1787.55|1780.25|1788.5|1781.2|1787.3|1780|25
1732788300000|2024-11-28 10:05:00|1787.4|1780.1|1788.55|1781.25|1789.1|1781.8|1786.75|1779.45|32
1732788310000|2024-11-28 10:05:10|1788.78|1781.48|1790.13|1782.83|1790.63|1783.33|1788.55|1781.25|31
1732788320000|2024-11-28 10:05:20|1790.15|1782.85|1790.3|1783|1790.8|1783.5|1789.35|1782.05|27
1732788330000|2024-11-28 10:05:30|1791|1783.7|1790.15|1782.85|1791|1783.7|1789.75|1782.45|18
1732788340000|2024-11-28 10:05:40|1789.7|1782.4|1791.3|1784|1791.4|1784.1|1789.7|1782.4|24
1732788350000|2024-11-28 10:05:50|1791.15|1783.85|1791.25|1783.95|1791.8|1784.5|1790.7|1783.4|25
1732788360000|2024-11-28 10:06:00|1791.35|1784.05|1792.5|1785.2|1792.9|1785.6|1791.3|1784|31
1732788370000|2024-11-28 10:06:10|1792.55|1785.25|1790.45|1783.15|1793|1785.7|1790.35|1783.05|27
1732788380000|2024-11-28 10:06:20|1790.65|1783.35|1793|1785.7|1793|1785.7|1790.35|1783.05|34
1732788390000|2024-11-28 10:06:30|1792.95|1785.65|1794.4|1787.1|1794.9|1787.6|1792.3|1785|27
1732788400000|2024-11-28 10:06:40|1794.3|1787|1795.3|1788|1795.8|1788.5|1794.3|1787|22
1732788410000|2024-11-28 10:06:50|1795.6|1788.3|1794.5|1787.2|1795.6|1788.3|1793.23|1785.93|29
1732788420000|2024-11-28 10:07:00|1794.45|1787.15|1794.8|1787.5|1795.9|1788.6|1793.4|1786.1|33
1732788430000|2024-11-28 10:07:10|1794.45|1787.15|1792.45|1785.15|1794.45|1787.15|1792.3|1785|33
1732788440000|2024-11-28 10:07:20|1792.9|1785.6|1791.95|1784.65|1793.15|1785.85|1791.9|1784.6|35
1732788450000|2024-11-28 10:07:30|1792.05|1784.75|1792.25|1784.95|1792.75|1785.45|1791.3|1784|26
1732788460000|2024-11-28 10:07:40|1792.15|1784.85|1791.55|1784.25|1792.15|1784.85|1791.1|1783.8|28
1732788470000|2024-11-28 10:07:50|1791.5|1784.2|1792.2|1784.9|1792.47|1785.17|1791.35|1784.05|32
1732788480000|2024-11-28 10:08:00|1792.23|1784.93|1792.29|1784.99|1793|1785.7|1791.75|1784.45|32
1732788490000|2024-11-28 10:08:10|1792.25|1784.95|1791.25|1783.95|1792.26|1784.96|1791.25|1783.95|33
1732788500000|2024-11-28 10:08:20|1791.3|1784|1791.65|1784.35|1792.58|1785.28|1791.3|1784|24
1732788510000|2024-11-28 10:08:30|1791.7|1784.4|1791.23|1783.93|1792.1|1784.8|1791.22|1783.92|29
1732788520000|2024-11-28 10:08:40|1791.24|1783.94|1791.3|1784|1792.68|1785.38|1791.24|1783.94|18
1732788530000|2024-11-28 10:08:50|1791.45|1784.15|1789.8|1782.5|1791.75|1784.45|1789.8|1782.5|19
1732788540000|2024-11-28 10:09:00|1790.1|1782.8|1792.55|1785.25|1792.95|1785.65|1790.1|1782.8|27
1732788550000|2024-11-28 10:09:10|1792.6|1785.3|1790.05|1782.75|1792.6|1785.3|1790.05|1782.75|34
1732788560000|2024-11-28 10:09:20|1789.3|1782|1789.35|1782.05|1789.6|1782.3|1789.3|1782|21
1732788570000|2024-11-28 10:09:30|1789.4|1782.1|1790.6|1783.3|1791.48|1784.18|1789.3|1782|24
1732788580000|2024-11-28 10:09:40|1790.65|1783.35|1790.8|1783.5|1791.55|1784.25|1790|1782.7|29
1732788590000|2024-11-28 10:09:50|1790.4|1783.1|1788.95|1781.65|1791.8|1784.5|1788.85|1781.55|27
1732788600000|2024-11-28 10:10:00|1788.9|1781.6|1788.65|1781.35|1789.85|1782.55|1788.34|1781.04|23
1732788610000|2024-11-28 10:10:10|1788.7|1781.4|1790.3|1783|1790.34|1783.04|1788.7|1781.4|13
1732788620000|2024-11-28 10:10:20|1790.65|1783.35|1793|1785.7|1793.05|1785.75|1790.56|1783.26|31
1732788630000|2024-11-28 10:10:30|1792.95|1785.65|1792.95|1785.65|1793.13|1785.83|1791.4|1784.1|31
1732788640000|2024-11-28 10:10:40|1792.9|1785.6|1791.35|1784.05|1793|1785.7|1791.35|1784.05|16
1732788650000|2024-11-28 10:10:50|1791.6|1784.3|1793.01|1785.71|1793.13|1785.83|1791.6|1784.3|24
1732788660000|2024-11-28 10:11:00|1793.17|1785.87|1793.7|1786.4|1793.95|1786.65|1792.8|1785.5|25
1732788670000|2024-11-28 10:11:10|1794.06|1786.76|1794.35|1787.05|1794.6|1787.3|1793.35|1786.05|16
1732788680000|2024-11-28 10:11:20|1793.75|1786.45|1794.05|1786.75|1794.1|1786.8|1793.5|1786.2|20
1732788690000|2024-11-28 10:11:30|1794.1|1786.8|1794.23|1786.93|1794.85|1787.55|1793.95|1786.65|17
1732788700000|2024-11-28 10:11:40|1794.52|1787.22|1793.3|1786|1794.85|1787.55|1793.3|1786|26
1732788710000|2024-11-28 10:11:50|1793.35|1786.05|1793.3|1786|1794|1786.7|1793.3|1786|18
1732788720000|2024-11-28 10:12:00|1793.8|1786.5|1792.65|1785.35|1793.99|1786.69|1792.2|1784.9|29
1732788730000|2024-11-28 10:12:10|1793.15|1785.85|1792.95|1785.65|1793.2|1785.9|1792.5|1785.2|27
1732788740000|2024-11-28 10:12:20|1793|1785.7|1791.65|1784.35|1793|1785.7|1791.3|1784|25
1732788750000|2024-11-28 10:12:30|1791.5|1784.2|1791.31|1784.01|1791.9|1784.6|1791.24|1783.94|27
1732788760000|2024-11-28 10:12:40|1792.04|1784.74|1791.45|1784.15|1792.1|1784.8|1791.35|1784.05|27
1732788770000|2024-11-28 10:12:50|1791.5|1784.2|1791.65|1784.35|1791.7|1784.4|1791.25|1783.95|15
1732788780000|2024-11-28 10:13:00|1792|1784.7|1791.4|1784.1|1792.1|1784.8|1791.3|1784|29
1732788790000|2024-11-28 10:13:10|1791.45|1784.15|1791.75|1784.45|1791.75|1784.45|1791.4|1784.1|14
1732788800000|2024-11-28 10:13:20|1791.9|1784.6|1794.24|1786.94|1794.53|1787.23|1791.9|1784.6|28
1732788810000|2024-11-28 10:13:30|1794.23|1786.93|1792.7|1785.4|1795.04|1787.74|1792.6|1785.3|31
1732788820000|2024-11-28 10:13:40|1792.65|1785.35|1792.45|1785.15|1792.85|1785.55|1791.6|1784.3|32
1732788830000|2024-11-28 10:13:50|1792.6|1785.3|1792.3|1785|1792.65|1785.35|1792.25|1784.95|15
1732788840000|2024-11-28 10:14:00|1792.4|1785.1|1791.3|1784|1792.4|1785.1|1791.3|1784|18
1732788850000|2024-11-28 10:14:10|1791.35|1784.05|1794.7|1787.4|1794.7|1787.4|1791.35|1784.05|29
1732788860000|2024-11-28 10:14:20|1794.8|1787.5|1793.35|1786.05|1794.8|1787.5|1793.35|1786.05|35
1732788870000|2024-11-28 10:14:30|1793.3|1786|1793.4|1786.1|1793.7|1786.4|1793.3|1786|14
1732788880000|2024-11-28 10:14:40|1793.3|1786|1791.35|1784.05|1793.45|1786.15|1791.3|1784|22
1732788890000|2024-11-28 10:14:50|1791.4|1784.1|1792.7|1785.4|1793.45|1786.15|1791.35|1784.05|26
1732788900000|2024-11-28 10:15:00|1792.65|1785.35|1792.6|1785.3|1793.2|1785.9|1792.3|1785|27
1732788910000|2024-11-28 10:15:10|1792.3|1785|1792.45|1785.15|1792.95|1785.65|1791.5|1784.2|35
1732788920000|2024-11-28 10:15:20|1792.55|1785.25|1793.35|1786.05|1793.5|1786.2|1792.25|1784.95|26
1732788930000|2024-11-28 10:15:30|1793.3|1786|1794.8|1787.5|1795.4|1788.1|1793.3|1786|31
1732788940000|2024-11-28 10:15:40|1795.04|1787.74|1793.6|1786.3|1795.04|1787.74|1793.4|1786.1|33
1732788950000|2024-11-28 10:15:50|1793.7|1786.4|1791.7|1784.4|1794.05|1786.75|1791.65|1784.35|35
1732788960000|2024-11-28 10:16:00|1791.75|1784.45|1788.4|1781.1|1791.9|1784.6|1788.4|1781.1|26
1732788970000|2024-11-28 10:16:10|1789|1781.7|1790.25|1782.95|1790.69|1783.39|1788.24|1780.94|27
1732788980000|2024-11-28 10:16:20|1790.4|1783.1|1789.45|1782.15|1790.85|1783.55|1789.3|1782|28
1732788990000|2024-11-28 10:16:30|1789.15|1781.85|1790.1|1782.8|1790.65|1783.35|1788.35|1781.05|31
1732789000000|2024-11-28 10:16:40|1790.65|1783.35|1791.25|1783.95|1791.8|1784.5|1790.05|1782.75|34
1732789010000|2024-11-28 10:16:50|1790.95|1783.65|1790.3|1783|1790.95|1783.65|1790.3|1783|22
1732789020000|2024-11-28 10:17:00|1790.55|1783.25|1791.25|1783.95|1791.8|1784.5|1789.8|1782.5|36
1732789030000|2024-11-28 10:17:10|1791.55|1784.25|1791.4|1784.1|1791.9|1784.6|1790|1782.7|31
1732789040000|2024-11-28 10:17:20|1791.35|1784.05|1791.29|1783.99|1791.95|1784.65|1790.85|1783.55|31
1732789050000|2024-11-28 10:17:30|1791.25|1783.95|1793|1785.7|1793.1|1785.8|1791.25|1783.95|20
1732789060000|2024-11-28 10:17:40|1792.9|1785.6|1792.23|1784.93|1792.95|1785.65|1792|1784.7|30
1732789070000|2024-11-28 10:17:50|1792.25|1784.95|1791.9|1784.6|1792.85|1785.55|1791.9|1784.6|27
1732789080000|2024-11-28 10:18:00|1792.1|1784.8|1792.95|1785.65|1793.05|1785.75|1791.65|1784.35|35
1732789090000|2024-11-28 10:18:10|1792.5|1785.2|1793.45|1786.15|1793.45|1786.15|1791.85|1784.55|35
1732789100000|2024-11-28 10:18:20|1793.55|1786.25|1794.85|1787.55|1794.9|1787.6|1793.55|1786.25|29
1732789110000|2024-11-28 10:18:30|1793.85|1786.55|1792.35|1785.05|1793.85|1786.55|1792.35|1785.05|31
1732789120000|2024-11-28 10:18:40|1792.15|1784.85|1791.7|1784.4|1793|1785.7|1791.7|1784.4|24
1732789130000|2024-11-28 10:18:50|1791.8|1784.5|1792.11|1784.81|1792.15|1784.85|1791.35|1784.05|24
1732789140000|2024-11-28 10:19:00|1792.13|1784.83|1792.35|1785.05|1792.9|1785.6|1792.11|1784.81|16
1732789150000|2024-11-28 10:19:10|1792.4|1785.1|1794.18|1786.88|1794.35|1787.05|1792.4|1785.1|22
1732789160000|2024-11-28 10:19:20|1794.23|1786.93|1794.8|1787.5|1794.95|1787.65|1794.1|1786.8|25
1732789170000|2024-11-28 10:19:30|1794.9|1787.6|1795.9|1788.6|1796.1|1788.8|1794.75|1787.45|27
1732789180000|2024-11-28 10:19:40|1796.19|1788.89|1796.3|1789|1796.75|1789.45|1795.85|1788.55|19
1732789190000|2024-11-28 10:19:50|1796.24|1788.94|1795.65|1788.35|1796.65|1789.35|1795.4|1788.1|23
1732789200000|2024-11-28 10:20:00|1795.6|1788.3|1796.35|1789.05|1797.49|1790.19|1795.4|1788.1|23
1732789210000|2024-11-28 10:20:10|1796.3|1789|1795.3|1788|1796.8|1789.5|1795.11|1787.81|23
1732789220000|2024-11-28 10:20:20|1795.15|1787.85|1794.35|1787.05|1795.15|1787.85|1794.3|1787|23
1732789230000|2024-11-28 10:20:30|1794.4|1787.1|1794.95|1787.65|1794.95|1787.65|1794.3|1787|25
1732789240000|2024-11-28 10:20:40|1795.1|1787.8|1794.35|1787.05|1795.15|1787.85|1794.3|1787|19
1732789250000|2024-11-28 10:20:50|1794.3|1787|1793.35|1786.05|1795.15|1787.85|1792.75|1785.45|24
1732789260000|2024-11-28 10:21:00|1793.15|1785.85|1794.06|1786.76|1794.06|1786.76|1792.8|1785.5|18
1732789270000|2024-11-28 10:21:10|1794.11|1786.81|1793.8|1786.5|1794.7|1787.4|1793.3|1786|21
1732789280000|2024-11-28 10:21:20|1793.3|1786|1793.8|1786.5|1793.8|1786.5|1793.3|1786|14
1732789290000|2024-11-28 10:21:30|1793.55|1786.25|1793.3|1786|1793.95|1786.65|1793.3|1786|6
1732789300000|2024-11-28 10:21:40|1793.4|1786.1|1794.1|1786.8|1794.8|1787.5|1793.4|1786.1|18
1732789310000|2024-11-28 10:21:50|1794.6|1787.3|1794.85|1787.55|1795.15|1787.85|1794.1|1786.8|24
1732789320000|2024-11-28 10:22:00|1794.35|1787.05|1794.55|1787.25|1795|1787.7|1794.35|1787.05|13
1732789330000|2024-11-28 10:22:10|1794.6|1787.3|1794.3|1787|1795.15|1787.85|1794.3|1787|27
1732789340000|2024-11-28 10:22:20|1794.8|1787.5|1795.23|1787.93|1795.51|1788.21|1794.3|1787|14
1732789350000|2024-11-28 10:22:30|1795.2|1787.9|1795.9|1788.6|1795.95|1788.65|1794.65|1787.35|26
1732789360000|2024-11-28 10:22:40|1795.4|1788.1|1795.35|1788.05|1796.09|1788.79|1795.35|1788.05|21
1732789370000|2024-11-28 10:22:50|1795.3|1788|1795.9|1788.6|1795.9|1788.6|1795.3|1788|17
1732789380000|2024-11-28 10:23:00|1795.6|1788.3|1797.05|1789.75|1797.05|1789.75|1795.6|1788.3|24
1732789390000|2024-11-28 10:23:10|1797.15|1789.85|1797.3|1790|1798.15|1790.85|1797.15|1789.85|28
1732789400000|2024-11-28 10:23:20|1797.8|1790.5|1796.75|1789.45|1797.85|1790.55|1796.75|1789.45|14
1732789410000|2024-11-28 10:23:30|1796.7|1789.4|1797.8|1790.5|1797.85|1790.55|1796.5|1789.2|27
1732789420000|2024-11-28 10:23:40|1797.3|1790|1797.8|1790.5|1798.85|1791.55|1797.3|1790|32
1732789430000|2024-11-28 10:23:50|1797.3|1790|1796.5|1789.2|1797.85|1790.55|1796.5|1789.2|19
1732789440000|2024-11-28 10:24:00|1796.4|1789.1|1795.55|1788.25|1796.5|1789.2|1795.5|1788.2|29
1732789450000|2024-11-28 10:24:10|1795.45|1788.15|1795|1787.7|1795.45|1788.15|1794.3|1787|19
1732789460000|2024-11-28 10:24:20|1795.06|1787.76|1795.5|1788.2|1796.04|1788.74|1795.06|1787.76|22
1732789470000|2024-11-28 10:24:30|1795.55|1788.25|1795.65|1788.35|1795.95|1788.65|1795.55|1788.25|19
1732789480000|2024-11-28 10:24:40|1795.55|1788.25|1795.8|1788.5|1795.8|1788.5|1795.55|1788.25|22
1732789490000|2024-11-28 10:24:50|1795.95|1788.65|1795.65|1788.35|1796.25|1788.95|1795.55|1788.25|33
1732789500000|2024-11-28 10:25:00|1795.7|1788.4|1795.5|1788.2|1796.05|1788.75|1794.75|1787.45|34
1732789510000|2024-11-28 10:25:10|1795.45|1788.15|1794.3|1787|1795.5|1788.2|1794.3|1787|22
1732789520000|2024-11-28 10:25:20|1794.35|1787.05|1795.73|1788.43|1795.73|1788.43|1794.3|1787|16
1732789530000|2024-11-28 10:25:30|1795.78|1788.48|1796|1788.7|1796.67|1789.37|1795.35|1788.05|23
1732789540000|2024-11-28 10:25:40|1795.75|1788.45|1797.35|1790.05|1797.35|1790.05|1795.75|1788.45|26
1732789550000|2024-11-28 10:25:50|1797.75|1790.45|1797.35|1790.05|1797.75|1790.45|1797.25|1789.95|19
1732789560000|2024-11-28 10:26:00|1797.4|1790.1|1795.3|1788|1797.8|1790.5|1795.3|1788|21
1732789570000|2024-11-28 10:26:10|1795.65|1788.35|1795.9|1788.6|1795.9|1788.6|1795.1|1787.8|31
1732789580000|2024-11-28 10:26:20|1795.85|1788.55|1795.95|1788.65|1796.14|1788.84|1795.3|1788|20
1732789590000|2024-11-28 10:26:30|1795.9|1788.6|1795.7|1788.4|1795.95|1788.65|1795.65|1788.35|27
1732789600000|2024-11-28 10:26:40|1795.4|1788.1|1796.4|1789.1|1796.4|1789.1|1795.15|1787.85|21
1732789610000|2024-11-28 10:26:50|1796.35|1789.05|1797.15|1789.85|1797.85|1790.55|1796.3|1789|29
1732789620000|2024-11-28 10:27:00|1797.13|1789.83|1795.85|1788.55|1797.13|1789.83|1795.5|1788.2|18
1732789630000|2024-11-28 10:27:10|1796.2|1788.9|1795.65|1788.35|1796.75|1789.45|1795.6|1788.3|27
1732789640000|2024-11-28 10:27:20|1795.6|1788.3|1796.3|1789|1796.33|1789.03|1795.3|1788|26
1732789650000|2024-11-28 10:27:30|1796.4|1789.1|1798.06|1790.76|1798.08|1790.78|1796.35|1789.05|24
1732789660000|2024-11-28 10:27:40|1798.15|1790.85|1797.7|1790.4|1798.15|1790.85|1797.6|1790.3|18
1732789670000|2024-11-28 10:27:50|1798.15|1790.85|1795.8|1788.5|1798.15|1790.85|1795.6|1788.3|21
1732789680000|2024-11-28 10:28:00|1795.85|1788.55|1797.25|1789.95|1797.75|1790.45|1795.65|1788.35|33
1732789690000|2024-11-28 10:28:10|1797.15|1789.85|1797.3|1790|1797.65|1790.35|1796.6|1789.3|20
1732789700000|2024-11-28 10:28:20|1797.35|1790.05|1798.4|1791.1|1798.95|1791.65|1797.35|1790.05|30
1732789710000|2024-11-28 10:28:30|1798.45|1791.15|1798.35|1791.05|1798.9|1791.6|1798.3|1791|21
1732789720000|2024-11-28 10:28:40|1798.3|1791|1797.6|1790.3|1798.3|1791|1797.45|1790.15|16
1732789730000|2024-11-28 10:28:50|1797.65|1790.35|1798.8|1791.5|1798.8|1791.5|1797.6|1790.3|20
1732789740000|2024-11-28 10:29:00|1798.45|1791.15|1797.45|1790.15|1798.45|1791.15|1797.45|1790.15|8
1732789750000|2024-11-28 10:29:10|1797.87|1790.57|1797.95|1790.65|1798|1790.7|1797.25|1789.95|20
1732789760000|2024-11-28 10:29:20|1797.75|1790.45|1798.2|1790.9|1798.75|1791.45|1797.75|1790.45|28
1732789770000|2024-11-28 10:29:30|1798.15|1790.85|1797.6|1790.3|1798.6|1791.3|1797.5|1790.2|29
1732789780000|2024-11-28 10:29:40|1797.55|1790.25|1797.7|1790.4|1798.1|1790.8|1797.55|1790.25|23
1732789790000|2024-11-28 10:29:50|1797.65|1790.35|1797.5|1790.2|1797.75|1790.45|1797.5|1790.2|19
1732789800000|2024-11-28 10:30:00|1797.3|1790|1797.55|1790.25|1797.9|1790.6|1796.3|1789|32
1732789810000|2024-11-28 10:30:10|1797.8|1790.5|1799.13|1791.83|1799.7|1792.4|1797.2|1789.9|24
1732789820000|2024-11-28 10:30:20|1799.15|1791.85|1797.6|1790.3|1799.65|1792.35|1797.5|1790.2|29
1732789830000|2024-11-28 10:30:30|1797.5|1790.2|1798.35|1791.05|1798.9|1791.6|1797.4|1790.1|20
1732789840000|2024-11-28 10:30:40|1798.45|1791.15|1799.85|1792.55|1800.1|1792.8|1798.45|1791.15|15
1732789850000|2024-11-28 10:30:50|1799.45|1792.15|1800.69|1793.39|1800.9|1793.6|1799.45|1792.15|26
1732789860000|2024-11-28 10:31:00|1800.4|1793.1|1801.5|1794.2|1801.85|1794.55|1800.4|1793.1|14
1732789870000|2024-11-28 10:31:10|1801.4|1794.1|1802.4|1795.1|1802.85|1795.55|1801.4|1794.1|17
1732789880000|2024-11-28 10:31:20|1802.6|1795.3|1804.25|1796.95|1804.63|1797.33|1802.6|1795.3|14
1732789890000|2024-11-28 10:31:30|1804.3|1797|1802.94|1795.64|1804.85|1797.55|1802.8|1795.5|22
1732789900000|2024-11-28 10:31:40|1802.9|1795.6|1803.3|1796|1803.9|1796.6|1802.3|1795|21
1732789910000|2024-11-28 10:31:50|1803.35|1796.05|1803.15|1795.85|1803.65|1796.35|1802.55|1795.25|21
1732789920000|2024-11-28 10:32:00|1802.9|1795.6|1801.3|1794|1803.59|1796.29|1801.3|1794|24
1732789930000|2024-11-28 10:32:10|1801.4|1794.1|1802.15|1794.85|1802.65|1795.35|1801.15|1793.85|18
1732789940000|2024-11-28 10:32:20|1801.9|1794.6|1802.8|1795.5|1802.9|1795.6|1801.3|1794|18
1732789950000|2024-11-28 10:32:30|1802.3|1795|1800.45|1793.15|1802.7|1795.4|1800.45|1793.15|25
1732789960000|2024-11-28 10:32:40|1800.3|1793|1800.35|1793.05|1800.55|1793.25|1800.3|1793|15
1732789970000|2024-11-28 10:32:50|1800.4|1793.1|1801.15|1793.85|1801.15|1793.85|1800.3|1793|32
1732789980000|2024-11-28 10:33:00|1801.25|1793.95|1801.3|1794|1802.15|1794.85|1801.25|1793.95|15
1732789990000|2024-11-28 10:33:10|1801.61|1794.31|1801.15|1793.85|1802.15|1794.85|1801.15|1793.85|10
1732790000000|2024-11-28 10:33:20|1800.9|1793.6|1800.8|1793.5|1800.9|1793.6|1800.3|1793|6
1732790010000|2024-11-28 10:33:30|1800.3|1793|1799.35|1792.05|1800.8|1793.5|1799.35|1792.05|20
1732790020000|2024-11-28 10:33:40|1800.04|1792.74|1799.3|1792|1800.06|1792.76|1799.3|1792|22
1732790030000|2024-11-28 10:33:50|1799.15|1791.85|1799.15|1791.85|1799.15|1791.85|1798.4|1791.1|6
1732790040000|2024-11-28 10:34:00|1798.4|1791.1|1800.15|1792.85|1800.65|1793.35|1798.4|1791.1|15
1732790060000|2024-11-28 10:34:20|1799.85|1792.55|1798.4|1791.1|1800.04|1792.74|1798.4|1791.1|12
1732790070000|2024-11-28 10:34:30|1798.78|1791.48|1796.5|1789.2|1798.78|1791.48|1796.5|1789.2|14
1732790080000|2024-11-28 10:34:40|1797|1789.7|1797.15|1789.85|1797.15|1789.85|1796.35|1789.05|13
1732790090000|2024-11-28 10:34:50|1797.35|1790.05|1798.15|1790.85|1798.65|1791.35|1797.35|1790.05|14
1732790100000|2024-11-28 10:35:00|1798.65|1791.35|1798.15|1790.85|1798.8|1791.5|1798.15|1790.85|14
1732790110000|2024-11-28 10:35:10|1797.9|1790.6|1797.85|1790.55|1797.9|1790.6|1797.3|1790|6
1732790120000|2024-11-28 10:35:20|1797.95|1790.65|1797.35|1790.05|1798.65|1791.35|1797.3|1790|16
1732790130000|2024-11-28 10:35:30|1797.4|1790.1|1798.15|1790.85|1798.15|1790.85|1797.3|1790|22
1732790140000|2024-11-28 10:35:40|1798.25|1790.95|1799.13|1791.83|1799.45|1792.15|1798.25|1790.95|8
1732790150000|2024-11-28 10:35:50|1799.3|1792|1799.3|1792|1800.03|1792.73|1799.3|1792|9
1732790160000|2024-11-28 10:36:00|1799.25|1791.95|1800.3|1793|1801.15|1793.85|1799.25|1791.95|15
1732790170000|2024-11-28 10:36:10|1800.4|1793.1|1801.95|1794.65|1801.95|1794.65|1800.4|1793.1|15
1732790180000|2024-11-28 10:36:20|1802.05|1794.75|1803.35|1796.05|1804.3|1797|1802.05|1794.75|20
1732790190000|2024-11-28 10:36:30|1803.3|1796|1804.15|1796.85|1805.6|1798.3|1803.3|1796|30
1732790200000|2024-11-28 10:36:40|1803.8|1796.5|1804.15|1796.85|1804.37|1797.07|1803.3|1796|15
1732790210000|2024-11-28 10:36:50|1804.25|1796.95|1804.4|1797.1|1805.15|1797.85|1804.25|1796.95|12
1732790220000|2024-11-28 10:37:00|1804.9|1797.6|1803.65|1796.35|1804.9|1797.6|1803.3|1796|16
1732790230000|2024-11-28 10:37:10|1803.83|1796.53|1803.13|1795.83|1803.87|1796.57|1802.3|1795|16
1732790240000|2024-11-28 10:37:20|1803.15|1795.85|1803.15|1795.85|1803.65|1796.35|1802.35|1795.05|16
1732790250000|2024-11-28 10:37:30|1803.65|1796.35|1804.1|1796.8|1804.1|1796.8|1802.35|1795.05|20
1732790260000|2024-11-28 10:37:40|1804.15|1796.85|1803.35|1796.05|1804.15|1796.85|1803.3|1796|8
1732790270000|2024-11-28 10:37:50|1803.4|1796.1|1803.3|1796|1804.15|1796.85|1803.3|1796|11
1732790280000|2024-11-28 10:38:00|1803.15|1795.85|1801.8|1794.5|1803.65|1796.35|1801.3|1794|28
1732790290000|2024-11-28 10:38:10|1801.3|1794|1801.3|1794|1801.8|1794.5|1801.3|1794|21
1732790300000|2024-11-28 10:38:20|1801.8|1794.5|1802.08|1794.78|1802.08|1794.78|1801.3|1794|19
1732790310000|2024-11-28 10:38:30|1802.01|1794.71|1801.45|1794.15|1802.01|1794.71|1801.45|1794.15|18
1732790320000|2024-11-28 10:38:40|1801.95|1794.65|1801.3|1794|1801.99|1794.69|1801.3|1794|14
1732790330000|2024-11-28 10:38:50|1801.8|1794.5|1801.3|1794|1801.8|1794.5|1801.3|1794|9
1732790340000|2024-11-28 10:39:00|1801.8|1794.5|1800.25|1792.95|1801.85|1794.55|1800.25|1792.95|6
1732790350000|2024-11-28 10:39:10|1800.15|1792.85|1799.35|1792.05|1800.65|1793.35|1799.35|1792.05|20
1732790360000|2024-11-28 10:39:20|1799.3|1792|1798.23|1790.93|1799.3|1792|1798.15|1790.85|26
1732790370000|2024-11-28 10:39:30|1798.25|1790.95|1798.6|1791.3|1798.85|1791.55|1798.23|1790.93|19
1732790380000|2024-11-28 10:39:40|1798.8|1791.5|1799.35|1792.05|1799.4|1792.1|1798.7|1791.4|19
1732790390000|2024-11-28 10:39:50|1799.3|1792|1799.2|1791.9|1799.65|1792.35|1799.2|1791.9|13
1732790400000|2024-11-28 10:40:00|1798.9|1791.6|1800.75|1793.45|1801.8|1794.5|1798.3|1791|31
1732790410000|2024-11-28 10:40:10|1800.1|1792.8|1799.75|1792.45|1801.15|1793.85|1799.5|1792.2|33
1732790420000|2024-11-28 10:40:20|1800.43|1793.13|1800.48|1793.18|1800.58|1793.28|1798.94|1791.64|30
1732790430000|2024-11-28 10:40:30|1800.56|1793.26|1800.39|1793.09|1801.74|1794.44|1799.85|1792.55|29
1732790440000|2024-11-28 10:40:40|1800.37|1793.07|1800.5|1793.2|1800.85|1793.55|1800.25|1792.95|26
1732790450000|2024-11-28 10:40:50|1800.95|1793.65|1802.85|1795.55|1802.85|1795.55|1800.05|1792.75|25
1732790460000|2024-11-28 10:41:00|1803.1|1795.8|1803.3|1796|1803.85|1796.55|1802.6|1795.3|29
1732790470000|2024-11-28 10:41:10|1803.8|1796.5|1803.35|1796.05|1803.95|1796.65|1803.3|1796|28
1732790480000|2024-11-28 10:41:20|1803.45|1796.15|1803.9|1796.6|1803.9|1796.6|1803.35|1796.05|22
1732790490000|2024-11-28 10:41:30|1803.4|1796.1|1802.4|1795.1|1803.85|1796.55|1802.15|1794.85|19
1732790500000|2024-11-28 10:41:40|1802.95|1795.65|1802.5|1795.2|1802.95|1795.65|1802.18|1794.88|23
1732790510000|2024-11-28 10:41:50|1802.45|1795.15|1801.38|1794.08|1802.45|1795.15|1801.25|1793.95|16
1732790520000|2024-11-28 10:42:00|1801.43|1794.13|1800.65|1793.35|1802.1|1794.8|1800.6|1793.3|26
1732790530000|2024-11-28 10:42:10|1801.05|1793.75|1800.85|1793.55|1801.95|1794.65|1800.85|1793.55|27
1732790540000|2024-11-28 10:42:20|1800.3|1793|1798.75|1791.45|1800.65|1793.35|1798.75|1791.45|17
1732790550000|2024-11-28 10:42:30|1799.15|1791.85|1799.5|1792.2|1799.59|1792.29|1798.75|1791.45|28
1732790560000|2024-11-28 10:42:40|1799.95|1792.65|1799.7|1792.4|1799.95|1792.65|1799.3|1792|27
1732790570000|2024-11-28 10:42:50|1799.75|1792.45|1802.93|1795.63|1803.05|1795.75|1799.75|1792.45|23
1732790580000|2024-11-28 10:43:00|1802.99|1795.69|1802.55|1795.25|1802.99|1795.69|1802.35|1795.05|17
1732790590000|2024-11-28 10:43:10|1802.65|1795.35|1802.45|1795.15|1803.48|1796.18|1802.3|1795|18
1732790600000|2024-11-28 10:43:20|1802.5|1795.2|1801.55|1794.25|1802.5|1795.2|1800.95|1793.65|31
1732790610000|2024-11-28 10:43:30|1801.75|1794.45|1802.35|1795.05|1802.78|1795.48|1801.75|1794.45|26
1732790620000|2024-11-28 10:43:40|1802.3|1795|1803.25|1795.95|1803.75|1796.45|1802.3|1795|17
1732790630000|2024-11-28 10:43:50|1803.3|1796|1803.25|1795.95|1803.8|1796.5|1802.8|1795.5|10
1732790640000|2024-11-28 10:44:00|1803.3|1796|1804.4|1797.1|1804.9|1797.6|1803.3|1796|21
1732790650000|2024-11-28 10:44:10|1804.45|1797.15|1804.35|1797.05|1804.92|1797.62|1804.3|1797|15
1732790660000|2024-11-28 10:44:20|1804.45|1797.15|1804.5|1797.2|1804.9|1797.6|1804.3|1797|18
1732790670000|2024-11-28 10:44:30|1805.1|1797.8|1805.05|1797.75|1805.15|1797.85|1804.3|1797|18
1732790680000|2024-11-28 10:44:40|1804.9|1797.6|1805.1|1797.8|1805.15|1797.85|1804.4|1797.1|15
1732790690000|2024-11-28 10:44:50|1805.05|1797.75|1804.85|1797.55|1805.1|1797.8|1804.3|1797|14
1732790700000|2024-11-28 10:45:00|1804.35|1797.05|1804.3|1797|1804.9|1797.6|1804.3|1797|17
1732790710000|2024-11-28 10:45:10|1804.15|1796.85|1803.75|1796.45|1804.85|1797.55|1803.65|1796.35|26
1732790720000|2024-11-28 10:45:20|1803.85|1796.55|1803.9|1796.6|1804.15|1796.85|1803.7|1796.4|24
1732790730000|2024-11-28 10:45:30|1803.85|1796.55|1804.5|1797.2|1804.6|1797.3|1803.75|1796.45|23
1732790740000|2024-11-28 10:45:40|1805|1797.7|1804.45|1797.15|1805|1797.7|1804.3|1797|26
1732790750000|2024-11-28 10:45:50|1804.55|1797.25|1803.8|1796.5|1804.55|1797.25|1803.65|1796.35|23
1732790760000|2024-11-28 10:46:00|1803.9|1796.6|1803.7|1796.4|1804.05|1796.75|1803.55|1796.25|24
1732790770000|2024-11-28 10:46:10|1803.9|1796.6|1802.85|1795.55|1804.04|1796.74|1802.7|1795.4|18
1732790780000|2024-11-28 10:46:20|1802.83|1795.53|1802.9|1795.6|1803.62|1796.32|1802.75|1795.45|22
1732790790000|2024-11-28 10:46:30|1803.05|1795.75|1802.15|1794.85|1803.35|1796.05|1801.7|1794.4|22
1732790800000|2024-11-28 10:46:40|1801.7|1794.4|1800.68|1793.38|1801.7|1794.4|1800.6|1793.3|24
1732790810000|2024-11-28 10:46:50|1799.93|1792.63|1800.95|1793.65|1801.25|1793.95|1799.93|1792.63|30
1732790820000|2024-11-28 10:47:00|1800.9|1793.6|1800.5|1793.2|1801.04|1793.74|1800.3|1793|31
1732790830000|2024-11-28 10:47:10|1800.35|1793.05|1799.5|1792.2|1801.09|1793.79|1799.5|1792.2|30
1732790840000|2024-11-28 10:47:20|1799.45|1792.15|1799.08|1791.78|1800.2|1792.9|1798.75|1791.45|26
1732790850000|2024-11-28 10:47:30|1798.7|1791.4|1799.35|1792.05|1799.66|1792.36|1798.7|1791.4|25
1732790860000|2024-11-28 10:47:40|1799.3|1792|1799.35|1792.05|1799.9|1792.6|1799.3|1792|20
1732790870000|2024-11-28 10:47:50|1799.1|1791.8|1799.35|1792.05|1799.85|1792.55|1799.1|1791.8|13
1732790880000|2024-11-28 10:48:00|1798.85|1791.55|1797.69|1790.39|1799.15|1791.85|1796.9|1789.6|15
1732790890000|2024-11-28 10:48:10|1797.65|1790.35|1797.4|1790.1|1797.69|1790.39|1797.3|1790|31
1732790900000|2024-11-28 10:48:20|1797.39|1790.09|1795.3|1788|1797.62|1790.32|1795.3|1788|25
1732790910000|2024-11-28 10:48:30|1795.73|1788.43|1795.55|1788.25|1796.28|1788.98|1795.05|1787.75|23
1732790920000|2024-11-28 10:48:40|1796.05|1788.75|1794.4|1787.1|1796.05|1788.75|1794.4|1787.1|24
1732790930000|2024-11-28 10:48:50|1794.9|1787.6|1794.4|1787.1|1794.9|1787.6|1794.2|1786.9|22
1732790940000|2024-11-28 10:49:00|1794.45|1787.15|1795|1787.7|1795.35|1788.05|1794.45|1787.15|31
1732790950000|2024-11-28 10:49:10|1794.95|1787.65|1793.9|1786.6|1795|1787.7|1793.9|1786.6|20
1732790960000|2024-11-28 10:49:20|1793.85|1786.55|1793.7|1786.4|1794.6|1787.3|1793.6|1786.3|29
1732790970000|2024-11-28 10:49:30|1793.65|1786.35|1793.9|1786.6|1794.75|1787.45|1793.65|1786.35|25
1732790980000|2024-11-28 10:49:40|1793.75|1786.45|1792.75|1785.45|1794.1|1786.8|1792.75|1785.45|20
1732790990000|2024-11-28 10:49:50|1793|1785.7|1792.1|1784.8|1793.15|1785.85|1792.1|1784.8|13
1732791000000|2024-11-28 10:50:00|1791.8|1784.5|1791.9|1784.6|1793.15|1785.85|1791.8|1784.5|30
1732791010000|2024-11-28 10:50:10|1791.8|1784.5|1791.85|1784.55|1792|1784.7|1791.8|1784.5|26
1732791020000|2024-11-28 10:50:20|1791.9|1784.6|1791.35|1784.05|1792.08|1784.78|1791.35|1784.05|13
1732791030000|2024-11-28 10:50:30|1791.55|1784.25|1791.99|1784.69|1792.9|1785.6|1791.45|1784.15|30
1732791040000|2024-11-28 10:50:40|1792.15|1784.85|1791.3|1784|1792.15|1784.85|1790.85|1783.55|30
1732791050000|2024-11-28 10:50:50|1791.55|1784.25|1791.7|1784.4|1791.7|1784.4|1791.35|1784.05|14
1732791060000|2024-11-28 10:51:00|1791.65|1784.35|1791.9|1784.6|1792.7|1785.4|1791.55|1784.25|28
1732791070000|2024-11-28 10:51:10|1791.95|1784.65|1792.83|1785.53|1793.06|1785.76|1791.35|1784.05|20
1732791080000|2024-11-28 10:51:20|1792.82|1785.52|1793.25|1785.95|1793.65|1786.35|1792.28|1784.98|29
1732791090000|2024-11-28 10:51:30|1793.15|1785.85|1792.35|1785.05|1793.15|1785.85|1792.3|1785|18
1732791100000|2024-11-28 10:51:40|1791.75|1784.45|1790.45|1783.15|1791.75|1784.45|1790.45|1783.15|19
1732791110000|2024-11-28 10:51:50|1789.8|1782.5|1789.7|1782.4|1789.8|1782.5|1789.65|1782.35|8
1732791120000|2024-11-28 10:52:00|1789.8|1782.5|1789.6|1782.3|1790.55|1783.25|1789.06|1781.76|29
1732791130000|2024-11-28 10:52:10|1789.56|1782.26|1789.5|1782.2|1790.35|1783.05|1789.4|1782.1|33
1732791140000|2024-11-28 10:52:20|1789.55|1782.25|1790.45|1783.15|1790.88|1783.58|1789.55|1782.25|17
1732791150000|2024-11-28 10:52:30|1790.15|1782.85|1789|1781.7|1790.4|1783.1|1788.75|1781.45|17
1732791160000|2024-11-28 10:52:40|1788.9|1781.6|1789.15|1781.85|1789.15|1781.85|1788.75|1781.45|22
1732791170000|2024-11-28 10:52:50|1788.85|1781.55|1787.68|1780.38|1788.85|1781.55|1787.3|1780|18
1732791180000|2024-11-28 10:53:00|1787.55|1780.25|1786|1778.7|1787.55|1780.25|1786|1778.7|12
1732791190000|2024-11-28 10:53:10|1786.05|1778.75|1784.9|1777.6|1786.35|1779.05|1784.9|1777.6|14
1732791200000|2024-11-28 10:53:20|1785.25|1777.95|1784.95|1777.65|1785.3|1778|1784.9|1777.6|22
1732791210000|2024-11-28 10:53:30|1784.9|1777.6|1786|1778.7|1786.08|1778.78|1784.9|1777.6|28
1732791220000|2024-11-28 10:53:40|1785.5|1778.2|1786|1778.7|1786.61|1779.31|1785.5|1778.2|26
1732791230000|2024-11-28 10:53:50|1785.5|1778.2|1784.5|1777.2|1785.5|1778.2|1784.5|1777.2|10
1732791240000|2024-11-28 10:54:00|1784.55|1777.25|1785.75|1778.45|1786.06|1778.76|1784.55|1777.25|34
1732791250000|2024-11-28 10:54:10|1785.7|1778.4|1786.11|1778.81|1786.8|1779.5|1785.7|1778.4|25
1732791260000|2024-11-28 10:54:20|1786.13|1778.83|1785.05|1777.75|1786.85|1779.55|1785|1777.7|25
1732791270000|2024-11-28 10:54:30|1785|1777.7|1785.72|1778.42|1785.72|1778.42|1784.65|1777.35|24
1732791280000|2024-11-28 10:54:40|1786.36|1779.06|1786.65|1779.35|1787|1779.7|1786.25|1778.95|32
1732791290000|2024-11-28 10:54:50|1786.6|1779.3|1787|1779.7|1787|1779.7|1786.3|1779|28
1732791300000|2024-11-28 10:55:00|1787.05|1779.75|1787.4|1780.1|1788.7|1781.4|1786.35|1779.05|31
1732791310000|2024-11-28 10:55:10|1787.45|1780.15|1787.4|1780.1|1787.95|1780.65|1786.45|1779.15|16
1732791320000|2024-11-28 10:55:20|1787.58|1780.28|1788.25|1780.95|1788.4|1781.1|1787.55|1780.25|29
1732791330000|2024-11-28 10:55:30|1788.3|1781|1788.6|1781.3|1788.95|1781.65|1787.55|1780.25|29
1732791340000|2024-11-28 10:55:40|1788.55|1781.25|1787.4|1780.1|1788.55|1781.25|1787.3|1780|22
1732791350000|2024-11-28 10:55:50|1787.35|1780.05|1787.35|1780.05|1787.55|1780.25|1787.3|1780|13
1732791360000|2024-11-28 10:56:00|1787.3|1780|1787.35|1780.05|1788|1780.7|1786.75|1779.45|22
1732791370000|2024-11-28 10:56:10|1788.1|1780.8|1789.5|1782.2|1790|1782.7|1787.3|1780|18
1732791380000|2024-11-28 10:56:20|1789.4|1782.1|1789.5|1782.2|1789.95|1782.65|1788.9|1781.6|19
1732791390000|2024-11-28 10:56:30|1789.35|1782.05|1790.6|1783.3|1790.95|1783.65|1789.3|1782|27
1732791400000|2024-11-28 10:56:40|1790.55|1783.25|1792.26|1784.96|1792.26|1784.96|1790.35|1783.05|33
1732791410000|2024-11-28 10:56:50|1792.9|1785.6|1793.35|1786.05|1793.55|1786.25|1792.5|1785.2|14
1732791420000|2024-11-28 10:57:00|1793.85|1786.55|1792.63|1785.33|1793.85|1786.55|1792.3|1785|23
1732791430000|2024-11-28 10:57:10|1792.65|1785.35|1792.65|1785.35|1793.8|1786.5|1792.25|1784.95|24
1732791440000|2024-11-28 10:57:20|1792.7|1785.4|1793.2|1785.9|1793.2|1785.9|1792.3|1785|20
1732791450000|2024-11-28 10:57:30|1793.15|1785.85|1792.75|1785.45|1793.65|1786.35|1792.3|1785|22
1732791460000|2024-11-28 10:57:40|1792.35|1785.05|1791.55|1784.25|1792.73|1785.43|1791.45|1784.15|19
1732791470000|2024-11-28 10:57:50|1791.6|1784.3|1792.2|1784.9|1792.25|1784.95|1791.6|1784.3|25
1732791480000|2024-11-28 10:58:00|1792.18|1784.88|1791|1783.7|1792.4|1785.1|1790.7|1783.4|18
1732791490000|2024-11-28 10:58:10|1790.9|1783.6|1790.73|1783.43|1790.95|1783.65|1790.3|1783|19
1732791500000|2024-11-28 10:58:20|1791.25|1783.95|1791.45|1784.15|1791.68|1784.38|1790.7|1783.4|21
1732791510000|2024-11-28 10:58:30|1791.7|1784.4|1790.53|1783.23|1791.8|1784.5|1790.45|1783.15|22
1732791520000|2024-11-28 10:58:40|1790.57|1783.27|1789.75|1782.45|1790.65|1783.35|1789.4|1782.1|13
1732791530000|2024-11-28 10:58:50|1789.6|1782.3|1791.08|1783.78|1791.08|1783.78|1789.5|1782.2|28
1732791540000|2024-11-28 10:59:00|1791|1783.7|1790.3|1783|1791|1783.7|1790.15|1782.85|10
1732791550000|2024-11-28 10:59:10|1790.35|1783.05|1791.25|1783.95|1791.25|1783.95|1790.35|1783.05|21
1732791560000|2024-11-28 10:59:20|1791.2|1783.9|1792.06|1784.76|1792.15|1784.85|1791.18|1783.88|25
1732791570000|2024-11-28 10:59:30|1792.4|1785.1|1791.4|1784.1|1792.4|1785.1|1791.4|1784.1|11
1732791580000|2024-11-28 10:59:40|1791.3|1784|1791.6|1784.3|1791.6|1784.3|1791.3|1784|9
1732791590000|2024-11-28 10:59:50|1791.5|1784.2|1791.35|1784.05|1792|1784.7|1791.3|1784|12
1732791600000|2024-11-28 11:00:00|1791.3|1784|1791.05|1783.75|1792.15|1784.85|1789.75|1782.45|35
1732791610000|2024-11-28 11:00:10|1790.85|1783.55|1789.8|1782.5|1790.9|1783.6|1789.8|1782.5|25
1732791620000|2024-11-28 11:00:20|1789.7|1782.4|1792.05|1784.75|1792.05|1784.75|1789.6|1782.3|22
1732791630000|2024-11-28 11:00:30|1792|1784.7|1791.3|1784|1792.24|1784.94|1791.25|1783.95|22
1732791640000|2024-11-28 11:00:40|1791.4|1784.1|1790.05|1782.75|1791.4|1784.1|1790|1782.7|16
1732791650000|2024-11-28 11:00:50|1790.45|1783.15|1789.9|1782.6|1791.3|1784|1789.4|1782.1|29
1732791660000|2024-11-28 11:01:00|1789.4|1782.1|1787.15|1779.85|1789.4|1782.1|1787.09|1779.79|21
1732791670000|2024-11-28 11:01:10|1786.8|1779.5|1786.21|1778.91|1787.1|1779.8|1785.9|1778.6|25
1732791680000|2024-11-28 11:01:20|1786.27|1778.97|1788.55|1781.25|1788.9|1781.6|1786.24|1778.94|28
1732791690000|2024-11-28 11:01:30|1788.5|1781.2|1787.35|1780.05|1789|1781.7|1787.3|1780|18
1732791700000|2024-11-28 11:01:40|1787.45|1780.15|1786.8|1779.5|1787.95|1780.65|1786.8|1779.5|23
1732791710000|2024-11-28 11:01:50|1786.7|1779.4|1786.55|1779.25|1787.18|1779.88|1786.25|1778.95|28
1732791720000|2024-11-28 11:02:00|1786.6|1779.3|1787.15|1779.85|1787.45|1780.15|1786.55|1779.25|27
1732791730000|2024-11-28 11:02:10|1787.64|1780.34|1785.3|1778|1787.67|1780.37|1785.3|1778|24
1732791740000|2024-11-28 11:02:20|1785.35|1778.05|1786.25|1778.95|1786.75|1779.45|1785.25|1777.95|21
1732791750000|2024-11-28 11:02:30|1786.32|1779.02|1785.3|1778|1786.32|1779.02|1784.75|1777.45|12
1732791760000|2024-11-28 11:02:40|1785.15|1777.85|1784.81|1777.51|1785.2|1777.9|1784.3|1777|18
1732791770000|2024-11-28 11:02:50|1784.78|1777.48|1784.18|1776.88|1784.85|1777.55|1783.35|1776.05|24
1732791780000|2024-11-28 11:03:00|1784.39|1777.09|1785.15|1777.85|1785.85|1778.55|1784.34|1777.04|15
1732791790000|2024-11-28 11:03:10|1784.8|1777.5|1785.09|1777.79|1786.13|1778.83|1784.3|1777|21
1732791800000|2024-11-28 11:03:20|1785.1|1777.8|1786.46|1779.16|1787.1|1779.8|1784.3|1777|34
1732791810000|2024-11-28 11:03:30|1786.35|1779.05|1785.99|1778.69|1786.35|1779.05|1784.75|1777.45|27
1732791820000|2024-11-28 11:03:40|1785.94|1778.64|1786.75|1779.45|1787.3|1780|1785.75|1778.45|31
1732791830000|2024-11-28 11:03:50|1787.3|1780|1790|1782.7|1790|1782.7|1787.24|1779.94|28
1732791840000|2024-11-28 11:04:00|1790.05|1782.75|1791.1|1783.8|1791.35|1784.05|1789.35|1782.05|34
1732791850000|2024-11-28 11:04:10|1791.15|1783.85|1790.75|1783.45|1791.3|1784|1790.7|1783.4|30
1732791860000|2024-11-28 11:04:20|1790.7|1783.4|1792.26|1784.96|1792.7|1785.4|1790.7|1783.4|23
1732791870000|2024-11-28 11:04:30|1792.31|1785.01|1792.75|1785.45|1793.3|1786|1792.31|1785.01|22
1732791880000|2024-11-28 11:04:40|1792.55|1785.25|1794.05|1786.75|1794.05|1786.75|1792.35|1785.05|33
1732791890000|2024-11-28 11:04:50|1794|1786.7|1794.45|1787.15|1794.95|1787.65|1793.35|1786.05|29
1732791900000|2024-11-28 11:05:00|1794.5|1787.2|1793.3|1786|1795.13|1787.83|1793.3|1786|22
1732791910000|2024-11-28 11:05:10|1792.9|1785.6|1793.18|1785.88|1793.82|1786.52|1792.3|1785|32
1732791920000|2024-11-28 11:05:20|1793.24|1785.94|1793.27|1785.97|1794.8|1787.5|1792.65|1785.35|34
1732791930000|2024-11-28 11:05:30|1793.29|1785.99|1793.99|1786.69|1794.3|1787|1793.29|1785.99|25
1732791940000|2024-11-28 11:05:40|1793.89|1786.59|1794.8|1787.5|1795.51|1788.21|1793.7|1786.4|31
1732791950000|2024-11-28 11:05:50|1794.85|1787.55|1794.55|1787.25|1795.22|1787.92|1794.3|1787|29
1732791960000|2024-11-28 11:06:00|1794.35|1787.05|1793.41|1786.11|1794.4|1787.1|1793.3|1786|30
1732791970000|2024-11-28 11:06:10|1793.47|1786.17|1794.15|1786.85|1795.09|1787.79|1792.6|1785.3|38
1732791980000|2024-11-28 11:06:20|1794.18|1786.88|1795.25|1787.95|1795.25|1787.95|1794.15|1786.85|24
1732791990000|2024-11-28 11:06:30|1795.4|1788.1|1795.1|1787.8|1795.9|1788.6|1794.85|1787.55|18
1732792000000|2024-11-28 11:06:40|1794.7|1787.4|1795.6|1788.3|1795.8|1788.5|1794.35|1787.05|27
1732792010000|2024-11-28 11:06:50|1795.23|1787.93|1795.25|1787.95|1795.9|1788.6|1794.65|1787.35|27
1732792020000|2024-11-28 11:07:00|1795.15|1787.85|1796.2|1788.9|1796.2|1788.9|1794.65|1787.35|25
1732792030000|2024-11-28 11:07:10|1796.8|1789.5|1797.55|1790.25|1797.95|1790.65|1796.8|1789.5|21
1732792040000|2024-11-28 11:07:20|1797.5|1790.2|1796.65|1789.35|1798.85|1791.55|1796.35|1789.05|19
1732792050000|2024-11-28 11:07:30|1796.9|1789.6|1795.55|1788.25|1796.9|1789.6|1795.15|1787.85|30
1732792060000|2024-11-28 11:07:40|1795|1787.7|1795.97|1788.67|1795.97|1788.67|1794.6|1787.3|31
1732792070000|2024-11-28 11:07:50|1796.1|1788.8|1795.8|1788.5|1796.15|1788.85|1795.05|1787.75|18
1732792080000|2024-11-28 11:08:00|1795.7|1788.4|1795.15|1787.85|1795.8|1788.5|1795.06|1787.76|26
1732792090000|2024-11-28 11:08:10|1794.8|1787.5|1794.1|1786.8|1794.8|1787.5|1794|1786.7|25
1732792100000|2024-11-28 11:08:20|1793.8|1786.5|1793.85|1786.55|1794.2|1786.9|1793.15|1785.85|21
1732792110000|2024-11-28 11:08:30|1793.9|1786.6|1795.85|1788.55|1795.9|1788.6|1793.85|1786.55|28
1732792120000|2024-11-28 11:08:40|1795.8|1788.5|1793.15|1785.85|1795.85|1788.55|1793.15|1785.85|20
1732792130000|2024-11-28 11:08:50|1792.85|1785.55|1792.3|1785|1793.2|1785.9|1792.3|1785|21
1732792140000|2024-11-28 11:09:00|1792.55|1785.25|1790.45|1783.15|1792.9|1785.6|1790.45|1783.15|26
1732792150000|2024-11-28 11:09:10|1790.35|1783.05|1789.8|1782.5|1790.9|1783.6|1789.65|1782.35|26
1732792160000|2024-11-28 11:09:20|1789.9|1782.6|1790.3|1783|1790.9|1783.6|1789.65|1782.35|14
1732792170000|2024-11-28 11:09:30|1790.5|1783.2|1789.5|1782.2|1790.8|1783.5|1789.4|1782.1|14
1732792180000|2024-11-28 11:09:40|1789.45|1782.15|1791.3|1784|1791.65|1784.35|1789.45|1782.15|19
1732792190000|2024-11-28 11:09:50|1791.35|1784.05|1791.06|1783.76|1791.43|1784.13|1790.55|1783.25|15
1732792200000|2024-11-28 11:10:00|1790.9|1783.6|1791.8|1784.5|1792.7|1785.4|1790.45|1783.15|27
1732792210000|2024-11-28 11:10:10|1791.9|1784.6|1794.65|1787.35|1794.65|1787.35|1791.6|1784.3|35
1732792220000|2024-11-28 11:10:20|1794.15|1786.85|1794.4|1787.1|1794.85|1787.55|1794.15|1786.85|20
1732792230000|2024-11-28 11:10:30|1794.9|1787.6|1792.9|1785.6|1794.9|1787.6|1792.6|1785.3|12
1732792240000|2024-11-28 11:10:40|1793|1785.7|1793.09|1785.79|1793.75|1786.45|1792.55|1785.25|22
1732792250000|2024-11-28 11:10:50|1793.18|1785.88|1793.3|1786|1793.85|1786.55|1793.18|1785.88|13
1732792260000|2024-11-28 11:11:00|1793.8|1786.5|1793.35|1786.05|1793.8|1786.5|1792.3|1785|29
1732792270000|2024-11-28 11:11:10|1792.35|1785.05|1791.3|1784|1792.5|1785.2|1791.3|1784|16
1732792280000|2024-11-28 11:11:20|1791.6|1784.3|1790.05|1782.75|1791.6|1784.3|1790.05|1782.75|13
1732792290000|2024-11-28 11:11:30|1789.4|1782.1|1788.65|1781.35|1790.15|1782.85|1788.35|1781.05|11
1732792300000|2024-11-28 11:11:40|1788.52|1781.22|1789.3|1782|1790.04|1782.74|1788.52|1781.22|20
1732792310000|2024-11-28 11:11:50|1788.65|1781.35|1788.65|1781.35|1789.5|1782.2|1788.35|1781.05|16
1732792320000|2024-11-28 11:12:00|1788.95|1781.65|1786.45|1779.15|1789.5|1782.2|1786.45|1779.15|21
1732792330000|2024-11-28 11:12:10|1786.55|1779.25|1787.95|1780.65|1788.35|1781.05|1786.45|1779.15|27
1732792340000|2024-11-28 11:12:20|1788.19|1780.89|1786.35|1779.05|1788.8|1781.5|1786.35|1779.05|19
1732792350000|2024-11-28 11:12:30|1786.3|1779|1787.15|1779.85|1787.65|1780.35|1786.3|1779|25
1732792360000|2024-11-28 11:12:40|1787.35|1780.05|1787.5|1780.2|1787.95|1780.65|1787.35|1780.05|26
1732792370000|2024-11-28 11:12:50|1787.6|1780.3|1788.35|1781.05|1788.9|1781.6|1787.35|1780.05|31
1732792380000|2024-11-28 11:13:00|1788.3|1781|1789.5|1782.2|1789.85|1782.55|1787.3|1780|28
1732792390000|2024-11-28 11:13:10|1789.45|1782.15|1790.7|1783.4|1790.85|1783.55|1789.45|1782.15|19
1732792400000|2024-11-28 11:13:20|1790.3|1783|1790.45|1783.15|1790.69|1783.39|1789.35|1782.05|19
1732792410000|2024-11-28 11:13:30|1790.8|1783.5|1790.25|1782.95|1790.8|1783.5|1789.35|1782.05|33
1732792420000|2024-11-28 11:13:40|1790.23|1782.93|1790.45|1783.15|1791.5|1784.2|1790.23|1782.93|30
1732792430000|2024-11-28 11:13:50|1790.5|1783.2|1791.4|1784.1|1791.9|1784.6|1790.45|1783.15|22
1732792440000|2024-11-28 11:14:00|1791.3|1784|1792.95|1785.65|1793.05|1785.75|1790.6|1783.3|27
1732792450000|2024-11-28 11:14:10|1793|1785.7|1793.23|1785.93|1793.8|1786.5|1792.65|1785.35|20
1732792460000|2024-11-28 11:14:20|1793.2|1785.9|1793|1785.7|1794.05|1786.75|1792.5|1785.2|25
1732792470000|2024-11-28 11:14:30|1792.95|1785.65|1793.05|1785.75|1793.05|1785.75|1792.3|1785|25
1732792480000|2024-11-28 11:14:40|1793.1|1785.8|1792.7|1785.4|1794.05|1786.75|1792.7|1785.4|37
1732792490000|2024-11-28 11:14:50|1793.04|1785.74|1792.7|1785.4|1793.1|1785.8|1791.8|1784.5|28
1732792500000|2024-11-28 11:15:00|1792.75|1785.45|1792.95|1785.65|1794|1786.7|1792.45|1785.15|35
1732792510000|2024-11-28 11:15:10|1792.55|1785.25|1794.6|1787.3|1795.3|1788|1792.35|1785.05|36
1732792520000|2024-11-28 11:15:20|1794.55|1787.25|1793.95|1786.65|1796.13|1788.83|1793.89|1786.59|32
1732792530000|2024-11-28 11:15:30|1793.9|1786.6|1793.06|1785.76|1794.15|1786.85|1793.06|1785.76|34
1732792540000|2024-11-28 11:15:40|1792.9|1785.6|1791.65|1784.35|1793.04|1785.74|1791.65|1784.35|34
1732792550000|2024-11-28 11:15:50|1791.5|1784.2|1790.7|1783.4|1791.6|1784.3|1790.55|1783.25|37
1732792560000|2024-11-28 11:16:00|1790.55|1783.25|1790.1|1782.8|1791.05|1783.75|1790.1|1782.8|28
1732792570000|2024-11-28 11:16:10|1789.9|1782.6|1787.3|1780|1790.15|1782.85|1787.3|1780|30
1732792580000|2024-11-28 11:16:20|1787.8|1780.5|1785.95|1778.65|1787.8|1780.5|1785.95|1778.65|23
1732792590000|2024-11-28 11:16:30|1786.05|1778.75|1788.45|1781.15|1789.04|1781.74|1786.05|1778.75|34
1732792600000|2024-11-28 11:16:40|1788.53|1781.23|1790.5|1783.2|1790.9|1783.6|1788.43|1781.13|35
1732792610000|2024-11-28 11:16:50|1790.43|1783.13|1790.25|1782.95|1791.99|1784.69|1790.25|1782.95|34
1732792620000|2024-11-28 11:17:00|1790.3|1783|1789.55|1782.25|1791.65|1784.35|1789.4|1782.1|39
1732792630000|2024-11-28 11:17:10|1789.45|1782.15|1790.31|1783.01|1790.7|1783.4|1789.3|1782|35
1732792640000|2024-11-28 11:17:20|1790.26|1782.96|1792.1|1784.8|1792.1|1784.8|1790.25|1782.95|30
1732792650000|2024-11-28 11:17:30|1792.04|1784.74|1790.7|1783.4|1792.05|1784.75|1789.85|1782.55|31
1732792660000|2024-11-28 11:17:40|1790.55|1783.25|1789.65|1782.35|1790.65|1783.35|1789.3|1782|29
1732792670000|2024-11-28 11:17:50|1789.8|1782.5|1790.22|1782.92|1790.5|1783.2|1789.7|1782.4|28
1732792680000|2024-11-28 11:18:00|1790.24|1782.94|1789.45|1782.15|1791.85|1784.55|1789.45|1782.15|30
1732792690000|2024-11-28 11:18:10|1789.4|1782.1|1790.15|1782.85|1790.27|1782.97|1789.4|1782.1|27
1732792700000|2024-11-28 11:18:20|1789.85|1782.55|1789.34|1782.04|1790.43|1783.13|1789.34|1782.04|30
1732792710000|2024-11-28 11:18:30|1789.65|1782.35|1787.8|1780.5|1789.65|1782.35|1787.55|1780.25|20
1732792720000|2024-11-28 11:18:40|1787.9|1780.6|1790.18|1782.88|1791|1783.7|1787.9|1780.6|35
1732792730000|2024-11-28 11:18:50|1790.23|1782.93|1788.35|1781.05|1790.23|1782.93|1788.3|1781|29
1732792740000|2024-11-28 11:19:00|1788.6|1781.3|1790.47|1783.17|1790.67|1783.37|1788.4|1781.1|35
1732792750000|2024-11-28 11:19:10|1790.2|1782.9|1788.28|1780.98|1790.2|1782.9|1788.05|1780.75|38
1732792760000|2024-11-28 11:19:20|1788.32|1781.02|1790|1782.7|1790.05|1782.75|1788.3|1781|30
1732792770000|2024-11-28 11:19:30|1789.9|1782.6|1788.55|1781.25|1790.2|1782.9|1788.5|1781.2|28
1732792780000|2024-11-28 11:19:40|1788.5|1781.2|1787.35|1780.05|1788.6|1781.3|1787.35|1780.05|31
1732792790000|2024-11-28 11:19:50|1787.25|1779.95|1784.65|1777.35|1787.43|1780.13|1784.65|1777.35|25
1732792800000|2024-11-28 11:20:00|1784.8|1777.5|1783.4|1776.1|1785.24|1777.94|1783.4|1776.1|31
1732792810000|2024-11-28 11:20:10|1783.15|1775.85|1782.35|1775.05|1784|1776.7|1782.35|1775.05|32
1732792820000|2024-11-28 11:20:20|1782.15|1774.85|1782.8|1775.5|1782.99|1775.69|1781.9|1774.6|31
1732792830000|2024-11-28 11:20:30|1783.43|1776.13|1783.14|1775.84|1784.1|1776.8|1782.6|1775.3|37
1732792840000|2024-11-28 11:20:40|1782.8|1775.5|1782.25|1774.95|1783.1|1775.8|1781.9|1774.6|34
1732792850000|2024-11-28 11:20:50|1782.4|1775.1|1784|1776.7|1784|1776.7|1781.8|1774.5|26
1732792860000|2024-11-28 11:21:00|1783.99|1776.69|1785.89|1778.59|1785.9|1778.6|1783.22|1775.92|38
1732792870000|2024-11-28 11:21:10|1785.34|1778.04|1785.65|1778.35|1786.45|1779.15|1785.31|1778.01|36
1732792880000|2024-11-28 11:21:20|1786.23|1778.93|1788|1780.7|1788.4|1781.1|1786.23|1778.93|30
1732792890000|2024-11-28 11:21:30|1787.95|1780.65|1790.46|1783.16|1790.8|1783.5|1787.95|1780.65|35
1732792900000|2024-11-28 11:21:40|1789.8|1782.5|1789.1|1781.8|1789.99|1782.69|1788.75|1781.45|37
1732792910000|2024-11-28 11:21:50|1789|1781.7|1788.7|1781.4|1789.93|1782.63|1788.55|1781.25|35
1732792920000|2024-11-28 11:22:00|1788.85|1781.55|1790.35|1783.05|1791|1783.7|1788.5|1781.2|35
1732792930000|2024-11-28 11:22:10|1790.45|1783.15|1792.5|1785.2|1792.9|1785.6|1790.3|1783|29
1732792940000|2024-11-28 11:22:20|1792.55|1785.25|1793.45|1786.15|1793.95|1786.65|1792.5|1785.2|25
1732792950000|2024-11-28 11:22:30|1793.35|1786.05|1792.75|1785.45|1793.4|1786.1|1791.25|1783.95|36
1732792960000|2024-11-28 11:22:40|1792.65|1785.35|1791.55|1784.25|1793.15|1785.85|1791.5|1784.2|32
1732792970000|2024-11-28 11:22:50|1791.89|1784.59|1792.1|1784.8|1792.3|1785|1791.7|1784.4|34
1732792980000|2024-11-28 11:23:00|1792.25|1784.95|1792.55|1785.25|1793.4|1786.1|1791.6|1784.3|32
1732792990000|2024-11-28 11:23:10|1792.7|1785.4|1792.3|1785|1792.9|1785.6|1791.7|1784.4|31
1732793000000|2024-11-28 11:23:20|1792.32|1785.02|1793.32|1786.02|1793.57|1786.27|1792.24|1784.94|34
1732793010000|2024-11-28 11:23:30|1793.18|1785.88|1793.25|1785.95|1793.95|1786.65|1792.75|1785.45|33
1732793020000|2024-11-28 11:23:40|1793.29|1785.99|1792.45|1785.15|1793.85|1786.55|1792.35|1785.05|28
1732793030000|2024-11-28 11:23:50|1792.35|1785.05|1794.6|1787.3|1794.83|1787.53|1792.35|1785.05|28
1732793040000|2024-11-28 11:24:00|1794.5|1787.2|1795.26|1787.96|1795.35|1788.05|1794.4|1787.1|31
1732793050000|2024-11-28 11:24:10|1795.24|1787.94|1794.99|1787.69|1795.3|1788|1794.55|1787.25|30
1732793060000|2024-11-28 11:24:20|1794.7|1787.4|1795.35|1788.05|1795.85|1788.55|1794.6|1787.3|28
1732793070000|2024-11-28 11:24:30|1795.4|1788.1|1795.32|1788.02|1795.6|1788.3|1794.7|1787.4|22
1732793080000|2024-11-28 11:24:40|1795.35|1788.05|1794.26|1786.96|1796.05|1788.75|1793.75|1786.45|31
1732793090000|2024-11-28 11:24:50|1794.35|1787.05|1794.23|1786.93|1794.35|1787.05|1794.18|1786.88|24
1732793100000|2024-11-28 11:25:00|1794.25|1786.95|1793.35|1786.05|1795.05|1787.75|1792.95|1785.65|25
1732793110000|2024-11-28 11:25:10|1793.15|1785.85|1792.85|1785.55|1794.2|1786.9|1792.5|1785.2|29
1732793120000|2024-11-28 11:25:20|1792.9|1785.6|1793.2|1785.9|1793.95|1786.65|1792.6|1785.3|30
1732793130000|2024-11-28 11:25:30|1793.18|1785.88|1792.5|1785.2|1794.95|1787.65|1792.5|1785.2|20
1732793140000|2024-11-28 11:25:40|1792.55|1785.25|1793.25|1785.95|1793.65|1786.35|1792.55|1785.25|31
1732793150000|2024-11-28 11:25:50|1793.26|1785.96|1795.35|1788.05|1795.73|1788.43|1793.26|1785.96|30
1732793160000|2024-11-28 11:26:00|1795.32|1788.02|1796.8|1789.5|1796.8|1789.5|1795.32|1788.02|25
1732793170000|2024-11-28 11:26:10|1796.2|1788.9|1794.48|1787.18|1796.2|1788.9|1793.65|1786.35|32
1732793180000|2024-11-28 11:26:20|1794.43|1787.13|1794.5|1787.2|1794.85|1787.55|1793.9|1786.6|24
1732793190000|2024-11-28 11:26:30|1794.51|1787.21|1795.7|1788.4|1795.95|1788.65|1794.3|1787|30
1732793200000|2024-11-28 11:26:40|1795.65|1788.35|1796.45|1789.15|1797.1|1789.8|1795.65|1788.35|27
1732793210000|2024-11-28 11:26:50|1796.5|1789.2|1798.35|1791.05|1798.63|1791.33|1796.4|1789.1|27
1732793220000|2024-11-28 11:27:00|1798.29|1790.99|1799.5|1792.2|1799.65|1792.35|1797.7|1790.4|30
1732793230000|2024-11-28 11:27:10|1799.47|1792.17|1799.7|1792.4|1799.85|1792.55|1799.2|1791.9|24
1732793240000|2024-11-28 11:27:20|1799.75|1792.45|1799.75|1792.45|1800.08|1792.78|1798.5|1791.2|32
1732793250000|2024-11-28 11:27:30|1800|1792.7|1799.65|1792.35|1800.21|1792.91|1799.6|1792.3|31
1732793260000|2024-11-28 11:27:40|1799.85|1792.55|1799.5|1792.2|1800.06|1792.76|1799.45|1792.15|21
1732793270000|2024-11-28 11:27:50|1799.45|1792.15|1800.7|1793.4|1800.7|1793.4|1798.8|1791.5|23
1732793280000|2024-11-28 11:28:00|1800.2|1792.9|1800|1792.7|1800.2|1792.9|1798.65|1791.35|28
1732793290000|2024-11-28 11:28:10|1799.75|1792.45|1799.99|1792.69|1800.54|1793.24|1799.4|1792.1|32
1732793300000|2024-11-28 11:28:20|1799.65|1792.35|1801.1|1793.8|1801.1|1793.8|1799.6|1792.3|29
1732793310000|2024-11-28 11:28:30|1801.05|1793.75|1800.4|1793.1|1801.19|1793.89|1799.5|1792.2|33
1732793320000|2024-11-28 11:28:40|1800.18|1792.88|1800.5|1793.2|1800.99|1793.69|1800.15|1792.85|23
1732793330000|2024-11-28 11:28:50|1800.4|1793.1|1800.6|1793.3|1801.09|1793.79|1800.3|1793|27
1732793340000|2024-11-28 11:29:00|1800.5|1793.2|1798.55|1791.25|1800.5|1793.2|1798.55|1791.25|31
1732793350000|2024-11-28 11:29:10|1799.09|1791.79|1797.05|1789.75|1799.09|1791.79|1796.85|1789.55|35
1732793360000|2024-11-28 11:29:20|1797.53|1790.23|1795.95|1788.65|1797.9|1790.6|1795.75|1788.45|32
1732793370000|2024-11-28 11:29:30|1795.9|1788.6|1797.16|1789.86|1797.16|1789.86|1795.9|1788.6|33
1732793380000|2024-11-28 11:29:40|1796.95|1789.65|1797.68|1790.38|1797.69|1790.39|1796.95|1789.65|26
1732793390000|2024-11-28 11:29:50|1797.63|1790.33|1796.4|1789.1|1797.65|1790.35|1795.8|1788.5|32
1732793400000|2024-11-28 11:30:00|1796.45|1789.15|1797.55|1790.25|1797.9|1790.6|1796.45|1789.15|37
1732793410000|2024-11-28 11:30:10|1797.7|1790.4|1799|1791.7|1799.38|1792.08|1797.65|1790.35|37
1732793420000|2024-11-28 11:30:20|1799.43|1792.13|1798.45|1791.15|1799.43|1792.13|1797.5|1790.2|36
1732793430000|2024-11-28 11:30:30|1798.4|1791.1|1797.6|1790.3|1799.04|1791.74|1797.5|1790.2|32
1732793440000|2024-11-28 11:30:40|1797.5|1790.2|1795.75|1788.45|1797.7|1790.4|1795.75|1788.45|27
1732793450000|2024-11-28 11:30:50|1795.5|1788.2|1793.95|1786.65|1795.5|1788.2|1793.75|1786.45|32
1732793460000|2024-11-28 11:31:00|1793.9|1786.6|1792.75|1785.45|1794.8|1787.5|1792.75|1785.45|30
1732793470000|2024-11-28 11:31:10|1792.8|1785.5|1794.3|1787|1795.01|1787.71|1792.8|1785.5|29
1732793480000|2024-11-28 11:31:20|1794.4|1787.1|1793.6|1786.3|1794.99|1787.69|1793.6|1786.3|23
1732793490000|2024-11-28 11:31:30|1793.7|1786.4|1795.38|1788.08|1795.7|1788.4|1793.7|1786.4|32
1732793500000|2024-11-28 11:31:40|1794.8|1787.5|1797.55|1790.25|1797.55|1790.25|1794.55|1787.25|34
1732793510000|2024-11-28 11:31:50|1797.8|1790.5|1798.9|1791.6|1798.9|1791.6|1796.8|1789.5|31
1732793520000|2024-11-28 11:32:00|1799|1791.7|1799.25|1791.95|1799.38|1792.08|1797.65|1790.35|35
1732793530000|2024-11-28 11:32:10|1799.3|1792|1799.95|1792.65|1800.52|1793.22|1798.9|1791.6|35
1732793540000|2024-11-28 11:32:20|1800.15|1792.85|1800.6|1793.3|1801.1|1793.8|1800.15|1792.85|24
1732793550000|2024-11-28 11:32:30|1800.5|1793.2|1798.4|1791.1|1800.5|1793.2|1798.4|1791.1|24
1732793560000|2024-11-28 11:32:40|1798.3|1791|1798.6|1791.3|1798.85|1791.55|1798.3|1791|20
1732793570000|2024-11-28 11:32:50|1798.55|1791.25|1796.85|1789.55|1798.8|1791.5|1796.75|1789.45|30
1732793580000|2024-11-28 11:33:00|1796.75|1789.45|1795.48|1788.18|1797.15|1789.85|1794.7|1787.4|29
1732793590000|2024-11-28 11:33:10|1795.53|1788.23|1796.15|1788.85|1796.4|1789.1|1794.65|1787.35|31
1732793600000|2024-11-28 11:33:20|1795.8|1788.5|1794.8|1787.5|1796.25|1788.95|1794.4|1787.1|24
1732793610000|2024-11-28 11:33:30|1794.85|1787.55|1794.45|1787.15|1795.3|1788|1794.4|1787.1|28
1732793620000|2024-11-28 11:33:40|1794.4|1787.1|1793.7|1786.4|1794.8|1787.5|1793.7|1786.4|30
1732793630000|2024-11-28 11:33:50|1793.75|1786.45|1792.45|1785.15|1793.75|1786.45|1792.45|1785.15|14
1732793640000|2024-11-28 11:34:00|1793.05|1785.75|1792.55|1785.25|1793.55|1786.25|1792.45|1785.15|24
1732793650000|2024-11-28 11:34:10|1792.75|1785.45|1793.94|1786.64|1794.7|1787.4|1792.75|1785.45|34
1732793660000|2024-11-28 11:34:20|1793.84|1786.54|1791|1783.7|1793.84|1786.54|1790.7|1783.4|31
1732793670000|2024-11-28 11:34:30|1790.5|1783.2|1789.6|1782.3|1790.65|1783.35|1789.05|1781.75|15
1732793680000|2024-11-28 11:34:40|1789.45|1782.15|1791.3|1784|1791.61|1784.31|1789.05|1781.75|33
1732793690000|2024-11-28 11:34:50|1791.35|1784.05|1791.4|1784.1|1791.9|1784.6|1791.25|1783.95|24
1732793700000|2024-11-28 11:35:00|1791.55|1784.25|1792.8|1785.5|1793.04|1785.74|1791.25|1783.95|31
1732793710000|2024-11-28 11:35:10|1792.85|1785.55|1791.45|1784.15|1792.85|1785.55|1791.3|1784|29
1732793720000|2024-11-28 11:35:20|1791.3|1784|1793.3|1786|1793.52|1786.22|1790.7|1783.4|34
1732793730000|2024-11-28 11:35:30|1793.4|1786.1|1795.4|1788.1|1795.41|1788.11|1793.3|1786|36
1732793740000|2024-11-28 11:35:40|1795.35|1788.05|1795.5|1788.2|1795.9|1788.6|1795.25|1787.95|26
1732793750000|2024-11-28 11:35:50|1795.35|1788.05|1795.1|1787.8|1795.95|1788.65|1794.75|1787.45|29
1732793760000|2024-11-28 11:36:00|1795.05|1787.75|1797.9|1790.6|1797.9|1790.6|1794.55|1787.25|25
1732793770000|2024-11-28 11:36:10|1797.95|1790.65|1798.04|1790.74|1798.3|1791|1797.25|1789.95|30
1732793780000|2024-11-28 11:36:20|1797.99|1790.69|1796.05|1788.75|1798.8|1791.5|1795.85|1788.55|35
1732793790000|2024-11-28 11:36:30|1796.25|1788.95|1794.32|1787.02|1797.1|1789.8|1794.15|1786.85|34
1732793800000|2024-11-28 11:36:40|1793.98|1786.68|1795.9|1788.6|1795.9|1788.6|1793.65|1786.35|33
1732793810000|2024-11-28 11:36:50|1796|1788.7|1798.1|1790.8|1798.1|1790.8|1795.85|1788.55|29
1732793820000|2024-11-28 11:37:00|1798.05|1790.75|1796.5|1789.2|1798.09|1790.79|1796.5|1789.2|33
1732793830000|2024-11-28 11:37:10|1796.4|1789.1|1797.7|1790.4|1798.04|1790.74|1795.6|1788.3|39
1732793840000|2024-11-28 11:37:20|1798.11|1790.81|1797.8|1790.5|1798.16|1790.86|1796.7|1789.4|28
1732793850000|2024-11-28 11:37:30|1797.7|1790.4|1797.55|1790.25|1797.8|1790.5|1797.1|1789.8|28
1732793860000|2024-11-28 11:37:40|1797.9|1790.6|1798.3|1791|1799.05|1791.75|1797.9|1790.6|20
1732793870000|2024-11-28 11:37:50|1798.25|1790.95|1795.95|1788.65|1798.3|1791|1795.85|1788.55|31
1732793880000|2024-11-28 11:38:00|1796.08|1788.78|1796.82|1789.52|1796.95|1789.65|1795.85|1788.55|35
1732793890000|2024-11-28 11:38:10|1796.55|1789.25|1796.2|1788.9|1796.95|1789.65|1795.85|1788.55|29
1732793900000|2024-11-28 11:38:20|1796.25|1788.95|1795.8|1788.5|1796.45|1789.15|1794.7|1787.4|36
1732793910000|2024-11-28 11:38:30|1796.28|1788.98|1796.46|1789.16|1797.02|1789.72|1795.55|1788.25|38
1732793920000|2024-11-28 11:38:40|1796.41|1789.11|1797.18|1789.88|1797.25|1789.95|1796.3|1789|28
1732793930000|2024-11-28 11:38:50|1797.23|1789.93|1797.23|1789.93|1797.41|1790.11|1796.25|1788.95|24
1732793940000|2024-11-28 11:39:00|1797.8|1790.5|1795.75|1788.45|1797.85|1790.55|1795.75|1788.45|30
1732793950000|2024-11-28 11:39:10|1795.65|1788.35|1795.75|1788.45|1796.65|1789.35|1795.3|1788|35
1732793960000|2024-11-28 11:39:20|1795.65|1788.35|1795.6|1788.3|1795.8|1788.5|1794.9|1787.6|25
1732793970000|2024-11-28 11:39:30|1795.65|1788.35|1797.2|1789.9|1797.7|1790.4|1795.65|1788.35|28
1732793980000|2024-11-28 11:39:40|1797.75|1790.45|1798.3|1791|1798.9|1791.6|1797.18|1789.88|19
1732793990000|2024-11-28 11:39:50|1798.35|1791.05|1799.05|1791.75|1799.05|1791.75|1798.3|1791|20
1732794000000|2024-11-28 11:40:00|1799|1791.7|1799.25|1791.95|1800.05|1792.75|1798.9|1791.6|20
1732794010000|2024-11-28 11:40:10|1800|1792.7|1799.3|1792|1800|1792.7|1799.3|1792|17
1732794020000|2024-11-28 11:40:20|1799.25|1791.95|1799.35|1792.05|1799.9|1792.6|1798.65|1791.35|18
1732794030000|2024-11-28 11:40:30|1799.85|1792.55|1800.35|1793.05|1800.7|1793.4|1799.25|1791.95|20
1732794040000|2024-11-28 11:40:40|1800.3|1793|1802.1|1794.8|1802.1|1794.8|1800.3|1793|25
1732794050000|2024-11-28 11:40:50|1802.05|1794.75|1801.45|1794.15|1802.14|1794.84|1801.4|1794.1|27
1732794060000|2024-11-28 11:41:00|1801.6|1794.3|1800.35|1793.05|1801.9|1794.6|1800.3|1793|17
1732794070000|2024-11-28 11:41:10|1800.4|1793.1|1801|1793.7|1801.2|1793.9|1800.3|1793|28
1732794080000|2024-11-28 11:41:20|1801.05|1793.75|1800.1|1792.8|1801.25|1793.95|1799.55|1792.25|26
1732794090000|2024-11-28 11:41:30|1799.85|1792.55|1801.06|1793.76|1801.06|1793.76|1799.78|1792.48|30
1732794100000|2024-11-28 11:41:40|1800.9|1793.6|1801.1|1793.8|1801.1|1793.8|1800.35|1793.05|23
1732794110000|2024-11-28 11:41:50|1801.15|1793.85|1801.6|1794.3|1802.02|1794.72|1800.75|1793.45|30
1732794120000|2024-11-28 11:42:00|1801.55|1794.25|1801.65|1794.35|1802.15|1794.85|1801.3|1794|24
1732794130000|2024-11-28 11:42:10|1802.05|1794.75|1801.15|1793.85|1802.15|1794.85|1800.3|1793|27
1732794140000|2024-11-28 11:42:20|1800.95|1793.65|1800.55|1793.25|1801.04|1793.74|1800.3|1793|31
1732794150000|2024-11-28 11:42:30|1800.3|1793|1801.6|1794.3|1801.6|1794.3|1800.3|1793|28
1732794160000|2024-11-28 11:42:40|1801.55|1794.25|1802.08|1794.78|1802.38|1795.08|1801.55|1794.25|23
1732794170000|2024-11-28 11:42:50|1802.15|1794.85|1802.74|1795.44|1802.74|1795.44|1801.7|1794.4|33
1732794180000|2024-11-28 11:43:00|1802.77|1795.47|1803.1|1795.8|1803.1|1795.8|1802.3|1795|25
1732794190000|2024-11-28 11:43:10|1802.9|1795.6|1803.8|1796.5|1804.11|1796.81|1802.85|1795.55|17
1732794200000|2024-11-28 11:43:20|1803.7|1796.4|1803.8|1796.5|1804.15|1796.85|1803.7|1796.4|16
1732794210000|2024-11-28 11:43:30|1803.75|1796.45|1804.15|1796.85|1804.15|1796.85|1803.75|1796.45|25
1732794220000|2024-11-28 11:43:40|1804.1|1796.8|1804.5|1797.2|1805.09|1797.79|1804|1796.7|19
1732794230000|2024-11-28 11:43:50|1804.55|1797.25|1804.5|1797.2|1804.6|1797.3|1804.5|1797.2|18
1732794240000|2024-11-28 11:44:00|1804.55|1797.25|1806.06|1798.76|1806.06|1798.76|1804.55|1797.25|33
1732794250000|2024-11-28 11:44:10|1805.45|1798.15|1805.3|1798|1805.45|1798.15|1805.3|1798|23
1732794260000|2024-11-28 11:44:20|1805.13|1797.83|1804.3|1797|1805.13|1797.83|1804.3|1797|22
1732794270000|2024-11-28 11:44:30|1804.35|1797.05|1803.9|1796.6|1804.8|1797.5|1803.5|1796.2|17
1732794280000|2024-11-28 11:44:40|1804.35|1797.05|1805.03|1797.73|1806.03|1798.73|1804.35|1797.05|27
1732794290000|2024-11-28 11:44:50|1804.65|1797.35|1804.4|1797.1|1805.13|1797.83|1804.4|1797.1|20
1732794300000|2024-11-28 11:45:00|1804.45|1797.15|1804.85|1797.55|1805.08|1797.78|1803.55|1796.25|22
1732794310000|2024-11-28 11:45:10|1805.15|1797.85|1803.45|1796.15|1805.65|1798.35|1803.4|1796.1|27
1732794320000|2024-11-28 11:45:20|1803.6|1796.3|1804.85|1797.55|1805.15|1797.85|1803.6|1796.3|26
1732794330000|2024-11-28 11:45:30|1804.65|1797.35|1804.6|1797.3|1805.65|1798.35|1803.35|1796.05|31
1732794340000|2024-11-28 11:45:40|1805.06|1797.76|1803.3|1796|1805.15|1797.85|1802.75|1795.45|22
1732794350000|2024-11-28 11:45:50|1803.8|1796.5|1803.15|1795.85|1804.15|1796.85|1803.15|1795.85|12
1732794360000|2024-11-28 11:46:00|1803.3|1796|1804.15|1796.85|1804.15|1796.85|1803.3|1796|22
1732794370000|2024-11-28 11:46:10|1804.65|1797.35|1804.35|1797.05|1805.02|1797.72|1804.3|1797|14
1732794380000|2024-11-28 11:46:20|1805.02|1797.72|1803.4|1796.1|1805.04|1797.74|1803.4|1796.1|19
1732794390000|2024-11-28 11:46:30|1803.72|1796.42|1804.25|1796.95|1804.5|1797.2|1803.25|1795.95|19
1732794400000|2024-11-28 11:46:40|1804.15|1796.85|1804.18|1796.88|1804.3|1797|1803.3|1796|30
1732794410000|2024-11-28 11:46:50|1804.68|1797.38|1805.15|1797.85|1805.15|1797.85|1804.18|1796.88|22
1732794420000|2024-11-28 11:47:00|1804.6|1797.3|1807.25|1799.95|1807.25|1799.95|1804.6|1797.3|23
1732794430000|2024-11-28 11:47:10|1807.3|1800|1807.45|1800.15|1808.09|1800.79|1807.3|1800|21
1732794440000|2024-11-28 11:47:20|1807.5|1800.2|1807|1799.7|1808.06|1800.76|1807|1799.7|13
1732794450000|2024-11-28 11:47:30|1806.7|1799.4|1807.6|1800.3|1808.09|1800.79|1806.7|1799.4|21
1732794460000|2024-11-28 11:47:40|1807.55|1800.25|1808.35|1801.05|1809.15|1801.85|1807.55|1800.25|27
1732794470000|2024-11-28 11:47:50|1808.4|1801.1|1810|1802.7|1810.1|1802.8|1808.3|1801|33
1732794480000|2024-11-28 11:48:00|1809.5|1802.2|1807.07|1799.77|1809.8|1802.5|1806.65|1799.35|29
1732794490000|2024-11-28 11:48:10|1806.95|1799.65|1807.45|1800.15|1807.94|1800.64|1806.45|1799.15|30
1732794500000|2024-11-28 11:48:20|1807.35|1800.05|1809.37|1802.07|1809.43|1802.13|1807.3|1800|29
1732794510000|2024-11-28 11:48:30|1809.32|1802.02|1807.7|1800.4|1809.32|1802.02|1807.3|1800|22
1732794520000|2024-11-28 11:48:40|1807.8|1800.5|1809.1|1801.8|1809.1|1801.8|1807.8|1800.5|22
1732794530000|2024-11-28 11:48:50|1809.25|1801.95|1809.65|1802.35|1809.8|1802.5|1808.3|1801|28
1732794540000|2024-11-28 11:49:00|1809.5|1802.2|1809.5|1802.2|1810.1|1802.8|1808.35|1801.05|31
1732794550000|2024-11-28 11:49:10|1809.45|1802.15|1808.15|1800.85|1809.9|1802.6|1808.15|1800.85|19
1732794560000|2024-11-28 11:49:20|1807.75|1800.45|1809.35|1802.05|1810.45|1803.15|1807.75|1800.45|31
1732794570000|2024-11-28 11:49:30|1809.4|1802.1|1810.4|1803.1|1810.95|1803.65|1809.3|1802|31
1732794580000|2024-11-28 11:49:40|1810.45|1803.15|1811.3|1804|1811.85|1804.55|1810.35|1803.05|22
1732794590000|2024-11-28 11:49:50|1811.35|1804.05|1810.3|1803|1811.8|1804.5|1810.3|1803|25
1732794600000|2024-11-28 11:50:00|1810.15|1802.85|1808.35|1801.05|1810.56|1803.26|1808.35|1801.05|27
1732794610000|2024-11-28 11:50:10|1808.3|1801|1808.54|1801.24|1808.54|1801.24|1808.3|1801|16
1732794620000|2024-11-28 11:50:20|1808.66|1801.36|1809.2|1801.9|1811.15|1803.85|1808.4|1801.1|26
1732794630000|2024-11-28 11:50:30|1809.15|1801.85|1809.15|1801.85|1809.3|1802|1808.3|1801|18
1732794640000|2024-11-28 11:50:40|1808.55|1801.25|1809.15|1801.85|1809.95|1802.65|1808.5|1801.2|16
1732794650000|2024-11-28 11:50:50|1808.95|1801.65|1808.38|1801.08|1809.05|1801.75|1807.7|1800.4|13
1732794660000|2024-11-28 11:51:00|1808.4|1801.1|1806.15|1798.85|1808.61|1801.31|1806.15|1798.85|23
1732794670000|2024-11-28 11:51:10|1805.9|1798.6|1807.5|1800.2|1808.38|1801.08|1805.8|1798.5|19
1732794680000|2024-11-28 11:51:20|1807.55|1800.25|1805.8|1798.5|1807.8|1800.5|1805.6|1798.3|19
1732794690000|2024-11-28 11:51:30|1806.15|1798.85|1807.3|1800|1808.43|1801.13|1806.15|1798.85|32
1732794700000|2024-11-28 11:51:40|1807.8|1800.5|1809.11|1801.81|1809.61|1802.31|1807.3|1800|20
1732794710000|2024-11-28 11:51:50|1809.3|1802|1809.15|1801.85|1809.65|1802.35|1809.15|1801.85|6
1732794720000|2024-11-28 11:52:00|1808.65|1801.35|1808.96|1801.66|1809.65|1802.35|1808.15|1800.85|11
1732794730000|2024-11-28 11:52:10|1808.65|1801.35|1810.3|1803|1810.3|1803|1808.15|1800.85|14
1732794740000|2024-11-28 11:52:20|1810.15|1802.85|1810.65|1803.35|1810.65|1803.35|1810.15|1802.85|9
1732794750000|2024-11-28 11:52:30|1810.3|1803|1810.58|1803.28|1810.58|1803.28|1810.15|1802.85|5
1732794760000|2024-11-28 11:52:40|1810.56|1803.26|1810.45|1803.15|1810.65|1803.35|1810.35|1803.05|23
1732794770000|2024-11-28 11:52:50|1810.5|1803.2|1810.15|1802.85|1810.5|1803.2|1810.15|1802.85|7
1732794780000|2024-11-28 11:53:00|1809.9|1802.6|1808.6|1801.3|1809.9|1802.6|1808.3|1801|17
1732794790000|2024-11-28 11:53:10|1808.75|1801.45|1808.8|1801.5|1808.8|1801.5|1808.3|1801|27
1732794800000|2024-11-28 11:53:20|1808.75|1801.45|1806.3|1799|1808.75|1801.45|1806.3|1799|15
1732794810000|2024-11-28 11:53:30|1806.4|1799.1|1807.5|1800.2|1808.09|1800.79|1806.4|1799.1|29
1732794820000|2024-11-28 11:53:40|1807.65|1800.35|1807.45|1800.15|1808.04|1800.74|1806.9|1799.6|22
1732794830000|2024-11-28 11:53:50|1807.7|1800.4|1806.4|1799.1|1808.48|1801.18|1806.4|1799.1|21
1732794840000|2024-11-28 11:54:00|1806.65|1799.35|1806.15|1798.85|1806.95|1799.65|1805.35|1798.05|13
1732794850000|2024-11-28 11:54:10|1805.4|1798.1|1805.3|1798|1806.6|1799.3|1805.3|1798|15
1732794860000|2024-11-28 11:54:20|1805.8|1798.5|1805.4|1798.1|1806.09|1798.79|1805.3|1798|14
1732794870000|2024-11-28 11:54:30|1805.9|1798.6|1805.35|1798.05|1806.07|1798.77|1804.6|1797.3|18
1732794880000|2024-11-28 11:54:40|1805.4|1798.1|1805.35|1798.05|1806.02|1798.72|1805.3|1798|21
1732794890000|2024-11-28 11:54:50|1806.1|1798.8|1806.35|1799.05|1807|1799.7|1805.78|1798.48|11
1732794900000|2024-11-28 11:55:00|1806.15|1798.85|1807.3|1800|1807.52|1800.22|1805.9|1798.6|16
1732794910000|2024-11-28 11:55:10|1807.15|1799.85|1806.35|1799.05|1807.65|1800.35|1806.15|1798.85|14
1732794920000|2024-11-28 11:55:20|1806.3|1799|1808.4|1801.1|1808.63|1801.33|1806.3|1799|23
1732794930000|2024-11-28 11:55:30|1808.35|1801.05|1808.6|1801.3|1809.15|1801.85|1808.3|1801|30
1732794940000|2024-11-28 11:55:40|1808.5|1801.2|1807.76|1800.46|1808.8|1801.5|1807.3|1800|16
1732794950000|2024-11-28 11:55:50|1808.06|1800.76|1806.9|1799.6|1808.06|1800.76|1806.85|1799.55|15
1732794960000|2024-11-28 11:56:00|1806.4|1799.1|1806.35|1799.05|1806.8|1799.5|1806.35|1799.05|31
1732794970000|2024-11-28 11:56:10|1806.4|1799.1|1806.4|1799.1|1808|1800.7|1806.35|1799.05|19
1732794980000|2024-11-28 11:56:20|1806.55|1799.25|1805.13|1797.83|1807.65|1800.35|1804.35|1797.05|21
1732794990000|2024-11-28 11:56:30|1805.15|1797.85|1806.3|1799|1806.8|1799.5|1804.3|1797|14
1732795000000|2024-11-28 11:56:40|1806.8|1799.5|1808|1800.7|1808.65|1801.35|1806.3|1799|20
1732795010000|2024-11-28 11:56:50|1807.35|1800.05|1805.4|1798.1|1808.65|1801.35|1805.35|1798.05|16
1732795020000|2024-11-28 11:57:00|1805.3|1798|1805.4|1798.1|1806.15|1798.85|1805.3|1798|21
1732795030000|2024-11-28 11:57:10|1805.45|1798.15|1803.4|1796.1|1805.95|1798.65|1803.4|1796.1|15
1732795040000|2024-11-28 11:57:20|1803.9|1796.6|1805.15|1797.85|1805.65|1798.35|1803.82|1796.52|20
1732795050000|2024-11-28 11:57:30|1805.3|1798|1805.3|1798|1805.85|1798.55|1804.45|1797.15|16
1732795060000|2024-11-28 11:57:40|1805.15|1797.85|1805.15|1797.85|1805.65|1798.35|1804.35|1797.05|11
1732795070000|2024-11-28 11:57:50|1804.65|1797.35|1805.15|1797.85|1805.65|1798.35|1804.15|1796.85|11
1732795080000|2024-11-28 11:58:00|1805.3|1798|1805.3|1798|1806.09|1798.79|1805.15|1797.85|12
1732795090000|2024-11-28 11:58:10|1805.35|1798.05|1805.15|1797.85|1806.65|1799.35|1805.15|1797.85|8
1732795100000|2024-11-28 11:58:20|1804.8|1797.5|1804.5|1797.2|1804.8|1797.5|1804.15|1796.85|7
1732795110000|2024-11-28 11:58:30|1804.4|1797.1|1806|1798.7|1806|1798.7|1804.4|1797.1|10
1732795120000|2024-11-28 11:58:40|1806.65|1799.35|1805.15|1797.85|1806.65|1799.35|1805.05|1797.75|14
1732795130000|2024-11-28 11:58:50|1805.65|1798.35|1805.15|1797.85|1805.65|1798.35|1805.15|1797.85|6
1732795140000|2024-11-28 11:59:00|1805.65|1798.35|1805.65|1798.35|1806.15|1798.85|1805.15|1797.85|12
1732795150000|2024-11-28 11:59:10|1805.35|1798.05|1805.15|1797.85|1805.8|1798.5|1804.65|1797.35|19
1732795160000|2024-11-28 11:59:20|1804.65|1797.35|1804.85|1797.55|1805.15|1797.85|1804.35|1797.05|16
1732795170000|2024-11-28 11:59:30|1804.35|1797.05|1804.5|1797.2|1805.06|1797.76|1804.15|1796.85|15
1732795180000|2024-11-28 11:59:40|1804.3|1797|1805.3|1798|1805.61|1798.31|1804.3|1797|18
1732795190000|2024-11-28 11:59:50|1805.8|1798.5|1805.15|1797.85|1805.8|1798.5|1805.15|1797.85|6
1732795200000|2024-11-28 12:00:00|1805.65|1798.35|1806.15|1798.85|1807|1799.7|1804.45|1797.15|25
1732795210000|2024-11-28 12:00:10|1806.65|1799.35|1806.25|1798.95|1806.65|1799.35|1805.15|1797.85|19
1732795220000|2024-11-28 12:00:20|1806.15|1798.85|1804.4|1797.1|1806.65|1799.35|1804.35|1797.05|19
1732795230000|2024-11-28 12:00:30|1804.35|1797.05|1803.1|1795.8|1804.85|1797.55|1803.1|1795.8|14
1732795240000|2024-11-28 12:00:40|1802.6|1795.3|1802.35|1795.05|1803.15|1795.85|1802.35|1795.05|16
1732795250000|2024-11-28 12:00:50|1802.77|1795.47|1803.15|1795.85|1803.61|1796.31|1802.35|1795.05|13
1732795260000|2024-11-28 12:01:00|1803.3|1796|1805.3|1798|1805.8|1798.5|1803.3|1796|21
1732795270000|2024-11-28 12:01:10|1805.8|1798.5|1805.06|1797.76|1805.8|1798.5|1804.35|1797.05|16
1732795280000|2024-11-28 12:01:20|1805.15|1797.85|1803.9|1796.6|1805.15|1797.85|1803.9|1796.6|7
1732795290000|2024-11-28 12:01:30|1804|1796.7|1804.3|1797|1804.9|1797.6|1803.65|1796.35|25
1732795300000|2024-11-28 12:01:40|1804.35|1797.05|1806.15|1798.85|1806.85|1799.55|1804.35|1797.05|13
1732795310000|2024-11-28 12:01:50|1805.85|1798.55|1806.15|1798.85|1806.65|1799.35|1805.85|1798.55|6
1732795320000|2024-11-28 12:02:00|1805.5|1798.2|1807.15|1799.85|1807.15|1799.85|1805.35|1798.05|18
1732795330000|2024-11-28 12:02:10|1807.3|1800|1808.56|1801.26|1808.65|1801.35|1807.3|1800|14
1732795340000|2024-11-28 12:02:20|1808.6|1801.3|1807.35|1800.05|1808.6|1801.3|1807.3|1800|15
1732795350000|2024-11-28 12:02:30|1808.04|1800.74|1805.45|1798.15|1808.15|1800.85|1805.4|1798.1|25
1732795360000|2024-11-28 12:02:40|1805.4|1798.1|1806.3|1799|1806.44|1799.14|1805.3|1798|23
1732795370000|2024-11-28 12:02:50|1806.5|1799.2|1807.95|1800.65|1808.13|1800.83|1806.5|1799.2|15
1732795380000|2024-11-28 12:03:00|1807.4|1800.1|1808.4|1801.1|1808.8|1801.5|1807.3|1800|18
1732795390000|2024-11-28 12:03:10|1809.11|1801.81|1808.85|1801.55|1809.56|1802.26|1808.3|1801|20
1732795400000|2024-11-28 12:03:20|1808.35|1801.05|1807.45|1800.15|1808.59|1801.29|1807.15|1799.85|22
1732795410000|2024-11-28 12:03:30|1807.35|1800.05|1807.65|1800.35|1807.65|1800.35|1807.15|1799.85|26
1732795420000|2024-11-28 12:03:40|1807.15|1799.85|1806.35|1799.05|1807.15|1799.85|1806.35|1799.05|15
1732795430000|2024-11-28 12:03:50|1806.15|1798.85|1803.9|1796.6|1806.65|1799.35|1803.9|1796.6|12
1732795440000|2024-11-28 12:04:00|1803.6|1796.3|1802.65|1795.35|1803.85|1796.55|1802.45|1795.15|16
1732795450000|2024-11-28 12:04:10|1802.4|1795.1|1803.95|1796.65|1804.03|1796.73|1801.4|1794.1|23
1732795460000|2024-11-28 12:04:20|1803.9|1796.6|1801.4|1794.1|1803.9|1796.6|1801.4|1794.1|10
1732795470000|2024-11-28 12:04:30|1801.55|1794.25|1801.9|1794.6|1802.15|1794.85|1801.4|1794.1|5
1732795480000|2024-11-28 12:04:40|1801.65|1794.35|1800.5|1793.2|1801.65|1794.35|1800.45|1793.15|17
1732795490000|2024-11-28 12:04:50|1800.55|1793.25|1801.13|1793.83|1801.13|1793.83|1800.35|1793.05|11
1732795500000|2024-11-28 12:05:00|1801.09|1793.79|1801.13|1793.83|1801.8|1794.5|1800.35|1793.05|17
1732795510000|2024-11-28 12:05:10|1801.63|1794.33|1801.3|1794|1802.1|1794.8|1801.3|1794|27
1732795520000|2024-11-28 12:05:20|1801.35|1794.05|1801.3|1794|1801.9|1794.6|1801.15|1793.85|12
1732795530000|2024-11-28 12:05:30|1801.35|1794.05|1801.35|1794.05|1801.85|1794.55|1801.15|1793.85|15
1732795540000|2024-11-28 12:05:40|1801.15|1793.85|1800.55|1793.25|1801.8|1794.5|1800.55|1793.25|9
1732795550000|2024-11-28 12:05:50|1800.35|1793.05|1800.15|1792.85|1801.04|1793.74|1799.9|1792.6|20
1732795560000|2024-11-28 12:06:00|1800.6|1793.3|1801.5|1794.2|1801.65|1794.35|1800.6|1793.3|17
1732795570000|2024-11-28 12:06:10|1802.9|1795.6|1803.75|1796.45|1804.65|1797.35|1802.9|1795.6|37
1732795580000|2024-11-28 12:06:20|1803.7|1796.4|1803.35|1796.05|1804.2|1796.9|1802.8|1795.5|30
1732795590000|2024-11-28 12:06:30|1804.03|1796.73|1804.45|1797.15|1804.55|1797.25|1803.25|1795.95|15
1732795600000|2024-11-28 12:06:40|1804.5|1797.2|1805.85|1798.55|1805.95|1798.65|1804.5|1797.2|27
1732795610000|2024-11-28 12:06:50|1805.35|1798.05|1807.15|1799.85|1807.15|1799.85|1805.3|1798|25
1732795620000|2024-11-28 12:07:00|1806.95|1799.65|1805.65|1798.35|1807.13|1799.83|1805.3|1798|32
1732795630000|2024-11-28 12:07:10|1804.6|1797.3|1805.72|1798.42|1806.1|1798.8|1804.55|1797.25|34
1732795640000|2024-11-28 12:07:20|1805.85|1798.55|1806.62|1799.32|1806.62|1799.32|1805.3|1798|30
1732795650000|2024-11-28 12:07:30|1807.57|1800.27|1806.85|1799.55|1807.57|1800.27|1805.75|1798.45|27
1732795660000|2024-11-28 12:07:40|1806.8|1799.5|1809.37|1802.07|1809.37|1802.07|1806.55|1799.25|31
1732795670000|2024-11-28 12:07:50|1809.5|1802.2|1809.4|1802.1|1809.85|1802.55|1809.3|1802|10
1732795680000|2024-11-28 12:08:00|1809.45|1802.15|1809.75|1802.45|1810.09|1802.79|1809.35|1802.05|26
1732795690000|2024-11-28 12:08:10|1809.8|1802.5|1811.3|1804|1811.65|1804.35|1809.75|1802.45|27
1732795700000|2024-11-28 12:08:20|1811.19|1803.89|1809.95|1802.65|1811.19|1803.89|1809.15|1801.85|24
1732795710000|2024-11-28 12:08:30|1809.9|1802.6|1810.2|1802.9|1810.2|1802.9|1809.3|1802|17
1732795720000|2024-11-28 12:08:40|1810.4|1803.1|1809.9|1802.6|1810.45|1803.15|1809.3|1802|20
1732795730000|2024-11-28 12:08:50|1809.3|1802|1808.5|1801.2|1809.5|1802.2|1808.3|1801|14
1732795740000|2024-11-28 12:09:00|1808.4|1801.1|1809.3|1802|1809.4|1802.1|1808.3|1801|26
1732795750000|2024-11-28 12:09:10|1809.15|1801.85|1808.35|1801.05|1809.15|1801.85|1808.3|1801|9
1732795760000|2024-11-28 12:09:20|1808.45|1801.15|1808.65|1801.35|1809.2|1801.9|1808.4|1801.1|21
1732795770000|2024-11-28 12:09:30|1808.55|1801.25|1808.3|1801|1808.66|1801.36|1808.3|1801|19
1732795780000|2024-11-28 12:09:40|1808.25|1800.95|1808.15|1800.85|1808.25|1800.95|1807.85|1800.55|6
1732795790000|2024-11-28 12:09:50|1808.05|1800.75|1807.35|1800.05|1808.05|1800.75|1807.3|1800|8
1732795800000|2024-11-28 12:10:00|1807.45|1800.15|1807.85|1800.55|1808.5|1801.2|1807.4|1800.1|18
1732795810000|2024-11-28 12:10:10|1808|1800.7|1808.15|1800.85|1808.55|1801.25|1808|1800.7|11
1732795820000|2024-11-28 12:10:20|1807.9|1800.6|1805.3|1798|1807.9|1800.6|1805.3|1798|19
1732795830000|2024-11-28 12:10:30|1805.45|1798.15|1807.35|1800.05|1807.6|1800.3|1805.45|1798.15|16
1732795840000|2024-11-28 12:10:40|1807.15|1799.85|1806.6|1799.3|1807.65|1800.35|1806.3|1799|19
1732795850000|2024-11-28 12:10:50|1806.76|1799.46|1806.35|1799.05|1807.05|1799.75|1805.35|1798.05|34
1732795860000|2024-11-28 12:11:00|1806.4|1799.1|1804.35|1797.05|1806.4|1799.1|1803.9|1796.6|23
1732795870000|2024-11-28 12:11:10|1804.3|1797|1806.05|1798.75|1806.15|1798.85|1804.3|1797|29
1732795880000|2024-11-28 12:11:20|1806|1798.7|1806.45|1799.15|1807|1799.7|1805.7|1798.4|18
1732795890000|2024-11-28 12:11:30|1806.8|1799.5|1807.3|1800|1807.35|1800.05|1806.8|1799.5|5
1732795900000|2024-11-28 12:11:40|1807.5|1800.2|1808.15|1800.85|1808.65|1801.35|1807.5|1800.2|10
1732795910000|2024-11-28 12:11:50|1807.9|1800.6|1807.4|1800.1|1807.95|1800.65|1807.3|1800|11
1732795920000|2024-11-28 12:12:00|1807.5|1800.2|1806.4|1799.1|1807.55|1800.25|1806.15|1798.85|19
1732795930000|2024-11-28 12:12:10|1806.35|1799.05|1807.04|1799.74|1807.15|1799.85|1806.35|1799.05|18
1732795940000|2024-11-28 12:12:20|1806.85|1799.55|1806.5|1799.2|1806.85|1799.55|1806.15|1798.85|11
1732795950000|2024-11-28 12:12:30|1806.65|1799.35|1806.35|1799.05|1807.53|1800.23|1806.35|1799.05|9
1732795960000|2024-11-28 12:12:40|1806.3|1799|1806.3|1799|1806.5|1799.2|1806.3|1799|11
1732795970000|2024-11-28 12:12:50|1806.35|1799.05|1806.95|1799.65|1807.1|1799.8|1806.15|1798.85|21
1732795980000|2024-11-28 12:13:00|1807.06|1799.76|1805.8|1798.5|1807.5|1800.2|1805.3|1798|19
1732795990000|2024-11-28 12:13:10|1805.3|1798|1806.13|1798.83|1806.63|1799.33|1805.15|1797.85|23
1732796000000|2024-11-28 12:13:20|1806.15|1798.85|1806.15|1798.85|1806.38|1799.08|1805.4|1798.1|18
1732796010000|2024-11-28 12:13:30|1806.09|1798.79|1805.4|1798.1|1806.56|1799.26|1805.3|1798|18
1732796020000|2024-11-28 12:13:40|1805.3|1798|1806.25|1798.95|1806.45|1799.15|1805.3|1798|12
1732796030000|2024-11-28 12:13:50|1806.3|1799|1805.4|1798.1|1806.3|1799|1805.4|1798.1|8
1732796040000|2024-11-28 12:14:00|1805.35|1798.05|1805.15|1797.85|1806.03|1798.73|1805.15|1797.85|12
1732796050000|2024-11-28 12:14:10|1805.65|1798.35|1804.3|1797|1805.65|1798.35|1804.3|1797|15
1732796060000|2024-11-28 12:14:20|1804.35|1797.05|1803.4|1796.1|1804.35|1797.05|1803.4|1796.1|12
1732796070000|2024-11-28 12:14:30|1803.65|1796.35|1803.55|1796.25|1803.65|1796.35|1803.49|1796.19|13
1732796080000|2024-11-28 12:14:40|1803.6|1796.3|1803.3|1796|1804.07|1796.77|1803.15|1795.85|21
1732796090000|2024-11-28 12:14:50|1803.45|1796.15|1803.4|1796.1|1803.94|1796.64|1803.3|1796|13
1732796100000|2024-11-28 12:15:00|1803.35|1796.05|1803.65|1796.35|1804.15|1796.85|1803.3|1796|27
1732796110000|2024-11-28 12:15:10|1803.85|1796.55|1804.3|1797|1805.15|1797.85|1803.45|1796.15|21
1732796120000|2024-11-28 12:15:20|1804.35|1797.05|1805.15|1797.85|1805.51|1798.21|1804.35|1797.05|17
1732796130000|2024-11-28 12:15:30|1805|1797.7|1802.75|1795.45|1805.07|1797.77|1802.7|1795.4|28
1732796140000|2024-11-28 12:15:40|1802.8|1795.5|1801.7|1794.4|1803.15|1795.85|1801.5|1794.2|19
1732796150000|2024-11-28 12:15:50|1801.75|1794.45|1802.6|1795.3|1803.48|1796.18|1801.65|1794.35|19
1732796160000|2024-11-28 12:16:00|1802.75|1795.45|1802.9|1795.6|1803.35|1796.05|1802.2|1794.9|33
1732796170000|2024-11-28 12:16:10|1802.4|1795.1|1801.5|1794.2|1802.4|1795.1|1801.5|1794.2|20
1732796180000|2024-11-28 12:16:20|1802.07|1794.77|1802.35|1795.05|1803.02|1795.72|1802.07|1794.77|21
1732796190000|2024-11-28 12:16:30|1802.85|1795.55|1801.5|1794.2|1802.9|1795.6|1801.5|1794.2|14
1732796200000|2024-11-28 12:16:40|1801.9|1794.6|1799.25|1791.95|1802|1794.7|1799.25|1791.95|15
1732796210000|2024-11-28 12:16:50|1798.75|1791.45|1798.75|1791.45|1799.25|1791.95|1798.75|1791.45|18
1732796220000|2024-11-28 12:17:00|1798.8|1791.5|1799.5|1792.2|1799.95|1792.65|1798.75|1791.45|28
1732796230000|2024-11-28 12:17:10|1800|1792.7|1798.1|1790.8|1800.25|1792.95|1798.1|1790.8|21
1732796240000|2024-11-28 12:17:20|1797.7|1790.4|1797.3|1790|1798|1790.7|1797.3|1790|14
1732796250000|2024-11-28 12:17:30|1797.4|1790.1|1798.35|1791.05|1798.8|1791.5|1797.4|1790.1|18
1732796260000|2024-11-28 12:17:40|1798.25|1790.95|1798.25|1790.95|1798.61|1791.31|1797.8|1790.5|21
1732796270000|2024-11-28 12:17:50|1798.3|1791|1798.3|1791|1798.45|1791.15|1798.15|1790.85|12
1732796280000|2024-11-28 12:18:00|1798.35|1791.05|1799.6|1792.3|1800.45|1793.15|1798.3|1791|23
1732796290000|2024-11-28 12:18:10|1799.55|1792.25|1800.8|1793.5|1801.04|1793.74|1799.55|1792.25|20
1732796300000|2024-11-28 12:18:20|1800.3|1793|1799.75|1792.45|1801.03|1793.73|1799.71|1792.41|24
1732796310000|2024-11-28 12:18:30|1799.95|1792.65|1799.8|1792.5|1800.35|1793.05|1799.65|1792.35|20
1732796320000|2024-11-28 12:18:40|1800.03|1792.73|1801.3|1794|1801.41|1794.11|1799.4|1792.1|29
1732796330000|2024-11-28 12:18:50|1801.15|1793.85|1800.65|1793.35|1801.15|1793.85|1800.4|1793.1|29
1732796340000|2024-11-28 12:19:00|1800.8|1793.5|1802.07|1794.77|1802.1|1794.8|1800.7|1793.4|34
1732796350000|2024-11-28 12:19:10|1802.1|1794.8|1802.65|1795.35|1803.11|1795.81|1802.1|1794.8|32
1732796360000|2024-11-28 12:19:20|1802.95|1795.65|1803.03|1795.73|1803.09|1795.79|1802.15|1794.85|26
1732796370000|2024-11-28 12:19:30|1802.65|1795.35|1802.6|1795.3|1803.15|1795.85|1802.35|1795.05|23
1732796380000|2024-11-28 12:19:40|1802.68|1795.38|1803.4|1796.1|1803.4|1796.1|1802.68|1795.38|10
1732796390000|2024-11-28 12:19:50|1803.3|1796|1802.85|1795.55|1803.8|1796.5|1802.35|1795.05|23
1732796400000|2024-11-28 12:20:00|1802.77|1795.47|1801.8|1794.5|1803|1795.7|1800.88|1793.58|26
1732796410000|2024-11-28 12:20:10|1801.75|1794.45|1801.85|1794.55|1802.05|1794.75|1801.4|1794.1|33
1732796420000|2024-11-28 12:20:20|1801.9|1794.6|1801.45|1794.15|1801.9|1794.6|1801.35|1794.05|25
1732796430000|2024-11-28 12:20:30|1801.4|1794.1|1800.5|1793.2|1801.95|1794.65|1800.3|1793|23
1732796440000|2024-11-28 12:20:40|1800.55|1793.25|1801|1793.7|1801.5|1794.2|1800.55|1793.25|29
1732796450000|2024-11-28 12:20:50|1801.65|1794.35|1802.06|1794.76|1802.16|1794.86|1800.55|1793.25|31
1732796460000|2024-11-28 12:21:00|1801.75|1794.45|1801.6|1794.3|1802.05|1794.75|1801.5|1794.2|26
1732796470000|2024-11-28 12:21:10|1801.35|1794.05|1800.7|1793.4|1801.4|1794.1|1800|1792.7|30
1732796480000|2024-11-28 12:21:20|1800.65|1793.35|1801.9|1794.6|1802.09|1794.79|1800.55|1793.25|31
1732796490000|2024-11-28 12:21:30|1801.26|1793.96|1802.45|1795.15|1802.5|1795.2|1801.26|1793.96|31
1732796500000|2024-11-28 12:21:40|1802.41|1795.11|1804.1|1796.8|1804.1|1796.8|1802.41|1795.11|19
1732796510000|2024-11-28 12:21:50|1804.05|1796.75|1802.55|1795.25|1804.05|1796.75|1802.4|1795.1|26
1732796520000|2024-11-28 12:22:00|1802.4|1795.1|1801.6|1794.3|1802.75|1795.45|1801.55|1794.25|24
1732796530000|2024-11-28 12:22:10|1802|1794.7|1802.2|1794.9|1802.43|1795.13|1801.8|1794.5|29
1732796540000|2024-11-28 12:22:20|1802.05|1794.75|1803.4|1796.1|1803.73|1796.43|1801.8|1794.5|26
1732796550000|2024-11-28 12:22:30|1803.3|1796|1803.55|1796.25|1803.6|1796.3|1803.3|1796|26
1732796560000|2024-11-28 12:22:40|1803.6|1796.3|1805.35|1798.05|1805.4|1798.1|1803.6|1796.3|25
1732796570000|2024-11-28 12:22:50|1805.3|1798|1805.25|1797.95|1805.35|1798.05|1804.45|1797.15|17
1732796580000|2024-11-28 12:23:00|1805.35|1798.05|1805.5|1798.2|1805.85|1798.55|1804.7|1797.4|22
1732796590000|2024-11-28 12:23:10|1805.55|1798.25|1806.95|1799.65|1807.15|1799.85|1805.4|1798.1|29
1732796600000|2024-11-28 12:23:20|1806.3|1799|1805.6|1798.3|1806.3|1799|1805.3|1798|28
1732796610000|2024-11-28 12:23:30|1805.95|1798.65|1807.2|1799.9|1807.65|1800.35|1805.4|1798.1|23
1732796620000|2024-11-28 12:23:40|1807.3|1800|1809.4|1802.1|1809.65|1802.35|1807.3|1800|25
1732796630000|2024-11-28 12:23:50|1809.72|1802.42|1808.9|1801.6|1809.9|1802.6|1808.6|1801.3|28
1732796640000|2024-11-28 12:24:00|1808.95|1801.65|1810.55|1803.25|1811.1|1803.8|1808.25|1800.95|34
1732796650000|2024-11-28 12:24:10|1810.45|1803.15|1808.3|1801|1810.45|1803.15|1808.3|1801|32
1732796660000|2024-11-28 12:24:20|1808.4|1801.1|1808.35|1801.05|1809|1801.7|1808.3|1801|22
1732796670000|2024-11-28 12:24:30|1808.3|1801|1809.08|1801.78|1809.18|1801.88|1808.3|1801|28
1732796680000|2024-11-28 12:24:40|1808.95|1801.65|1808.55|1801.25|1809.05|1801.75|1808.3|1801|21
1732796690000|2024-11-28 12:24:50|1808.5|1801.2|1809.4|1802.1|1809.95|1802.65|1808.5|1801.2|26
1732796700000|2024-11-28 12:25:00|1809.75|1802.45|1809.8|1802.5|1810.55|1803.25|1809.75|1802.45|22
1732796710000|2024-11-28 12:25:10|1809.3|1802|1808.4|1801.1|1809.6|1802.3|1808.4|1801.1|18
1732796720000|2024-11-28 12:25:20|1808.45|1801.15|1810.3|1803|1810.3|1803|1808.45|1801.15|18
1732796730000|2024-11-28 12:25:30|1810.35|1803.05|1810.3|1803|1810.4|1803.1|1810.3|1803|3
1732796740000|2024-11-28 12:25:40|1810.15|1802.85|1809.55|1802.25|1810.15|1802.85|1809.3|1802|14
1732796750000|2024-11-28 12:25:50|1809.75|1802.45|1809.6|1802.3|1810.15|1802.85|1809.3|1802|24
1732796760000|2024-11-28 12:26:00|1809.55|1802.25|1810.35|1803.05|1810.4|1803.1|1809.45|1802.15|27
1732796770000|2024-11-28 12:26:10|1810.57|1803.27|1811.25|1803.95|1811.3|1804|1810.57|1803.27|8
1732796780000|2024-11-28 12:26:20|1811.15|1803.85|1810.35|1803.05|1811.25|1803.95|1810.3|1803|9
1732796790000|2024-11-28 12:26:30|1810.4|1803.1|1811.08|1803.78|1811.18|1803.88|1810.4|1803.1|14
1732796800000|2024-11-28 12:26:40|1811|1803.7|1811.3|1804|1811.8|1804.5|1811|1803.7|19
1732796810000|2024-11-28 12:26:50|1811.4|1804.1|1812.9|1805.6|1813.06|1805.76|1811.4|1804.1|19
1732796820000|2024-11-28 12:27:00|1813.09|1805.79|1811.3|1804|1813.09|1805.79|1810.85|1803.55|18
1732796830000|2024-11-28 12:27:10|1811.15|1803.85|1809.85|1802.55|1811.59|1804.29|1809.55|1802.25|15
1732796840000|2024-11-28 12:27:20|1809.9|1802.6|1810.3|1803|1810.4|1803.1|1809.7|1802.4|19
1732796850000|2024-11-28 12:27:30|1810.15|1802.85|1808.35|1801.05|1810.15|1802.85|1808.3|1801|15
1732796860000|2024-11-28 12:27:40|1809.07|1801.77|1808.69|1801.39|1809.15|1801.85|1808.3|1801|14
1732796870000|2024-11-28 12:27:50|1808.6|1801.3|1808.45|1801.15|1809.08|1801.78|1808.3|1801|23
1732796880000|2024-11-28 12:28:00|1808.95|1801.65|1806.45|1799.15|1808.95|1801.65|1806.45|1799.15|14
1732796890000|2024-11-28 12:28:10|1806.95|1799.65|1806.35|1799.05|1807.04|1799.74|1805.45|1798.15|25
1732796900000|2024-11-28 12:28:20|1806.4|1799.1|1806.15|1798.85|1807.09|1799.79|1806.15|1798.85|22
1732796910000|2024-11-28 12:28:30|1806.65|1799.35|1806.95|1799.65|1807.05|1799.75|1805.55|1798.25|31
1732796920000|2024-11-28 12:28:40|1806.3|1799|1806.7|1799.4|1807.1|1799.8|1806.3|1799|27
1732796930000|2024-11-28 12:28:50|1806.65|1799.35|1806.4|1799.1|1807.1|1799.8|1806.35|1799.05|23
1732796940000|2024-11-28 12:29:00|1806.3|1799|1806.85|1799.55|1807|1799.7|1806.3|1799|18
1732796950000|2024-11-28 12:29:10|1807.53|1800.23|1806.5|1799.2|1807.53|1800.23|1806.3|1799|27
1732796960000|2024-11-28 12:29:20|1806.45|1799.15|1805.4|1798.1|1806.9|1799.6|1805.35|1798.05|20
1732796970000|2024-11-28 12:29:30|1805.45|1798.15|1806.3|1799|1806.8|1799.5|1805.45|1798.15|23
1732796980000|2024-11-28 12:29:40|1806.35|1799.05|1806.95|1799.65|1807.52|1800.22|1806.3|1799|30
1732796990000|2024-11-28 12:29:50|1807|1799.7|1806.9|1799.6|1807|1799.7|1806.3|1799|17
1732797000000|2024-11-28 12:30:00|1806.95|1799.65|1806.35|1799.05|1807.5|1800.2|1805.99|1798.69|27
1732797010000|2024-11-28 12:30:10|1806.4|1799.1|1806.11|1798.81|1806.95|1799.65|1805.7|1798.4|31
1732797020000|2024-11-28 12:30:20|1806.09|1798.79|1807.15|1799.85|1807.75|1800.45|1805.3|1798|20
1732797030000|2024-11-28 12:30:30|1807.65|1800.35|1806.3|1799|1807.65|1800.35|1806.3|1799|14
1732797040000|2024-11-28 12:30:40|1805.65|1798.35|1806.75|1799.45|1807.39|1800.09|1805.6|1798.3|30
1732797050000|2024-11-28 12:30:50|1806.65|1799.35|1807.4|1800.1|1808.04|1800.74|1806.6|1799.3|30
1732797060000|2024-11-28 12:31:00|1807.3|1800|1806.9|1799.6|1807.6|1800.3|1806.15|1798.85|25
1732797070000|2024-11-28 12:31:10|1806.95|1799.65|1808.5|1801.2|1808.65|1801.35|1806.55|1799.25|22
1732797080000|2024-11-28 12:31:20|1808.45|1801.15|1808.45|1801.15|1809.04|1801.74|1807.6|1800.3|23
1732797090000|2024-11-28 12:31:30|1808.4|1801.1|1808.23|1800.93|1808.75|1801.45|1807.8|1800.5|27
1732797100000|2024-11-28 12:31:40|1808.25|1800.95|1806.35|1799.05|1808.85|1801.55|1806.3|1799|26
1732797110000|2024-11-28 12:31:50|1806.3|1799|1806.15|1798.85|1806.3|1799|1805.75|1798.45|11
1732797120000|2024-11-28 12:32:00|1806|1798.7|1807.18|1799.88|1807.3|1800|1804.7|1797.4|36
1732797130000|2024-11-28 12:32:10|1806.3|1799|1805.95|1798.65|1806.95|1799.65|1805.85|1798.55|27
1732797140000|2024-11-28 12:32:20|1805.9|1798.6|1803.4|1796.1|1805.9|1798.6|1803.4|1796.1|21
1732797150000|2024-11-28 12:32:30|1803.45|1796.15|1803.5|1796.2|1803.85|1796.55|1803.4|1796.1|23
1732797160000|2024-11-28 12:32:40|1803.4|1796.1|1803.45|1796.15|1803.9|1796.6|1803.4|1796.1|25
1732797170000|2024-11-28 12:32:50|1803.5|1796.2|1803.3|1796|1803.9|1796.6|1803.3|1796|27
1732797180000|2024-11-28 12:33:00|1803.35|1796.05|1804.15|1796.85|1804.7|1797.4|1803.3|1796|34
1732797190000|2024-11-28 12:33:10|1804.35|1797.05|1804.25|1796.95|1805.05|1797.75|1804.18|1796.88|27
1732797200000|2024-11-28 12:33:20|1804.28|1796.98|1805.3|1798|1805.93|1798.63|1804.25|1796.95|32
1732797210000|2024-11-28 12:33:30|1805.55|1798.25|1807.55|1800.25|1808.1|1800.8|1805.45|1798.15|24
1732797220000|2024-11-28 12:33:40|1807.6|1800.3|1808.17|1800.87|1808.85|1801.55|1807.6|1800.3|25
1732797230000|2024-11-28 12:33:50|1808.18|1800.88|1809.75|1802.45|1810.07|1802.77|1808.18|1800.88|25
1732797240000|2024-11-28 12:34:00|1809.85|1802.55|1810.4|1803.1|1811.1|1803.8|1809.85|1802.55|24
1732797250000|2024-11-28 12:34:10|1810.8|1803.5|1808.35|1801.05|1810.9|1803.6|1808.3|1801|31
1732797260000|2024-11-28 12:34:20|1808.85|1801.55|1808.5|1801.2|1808.9|1801.6|1807.5|1800.2|25
1732797270000|2024-11-28 12:34:30|1808.35|1801.05|1806.75|1799.45|1808.85|1801.55|1806.6|1799.3|29
1732797280000|2024-11-28 12:34:40|1806.85|1799.55|1806.8|1799.5|1807.4|1800.1|1806.6|1799.3|31
1732797290000|2024-11-28 12:34:50|1806.75|1799.45|1807.7|1800.4|1808.02|1800.72|1806.55|1799.25|31
1732797300000|2024-11-28 12:35:00|1807.65|1800.35|1806.6|1799.3|1808.05|1800.75|1806.6|1799.3|33
1732797310000|2024-11-28 12:35:10|1805.8|1798.5|1804.9|1797.6|1806|1798.7|1804.75|1797.45|24
1732797320000|2024-11-28 12:35:20|1804.85|1797.55|1805.3|1798|1805.85|1798.55|1804.65|1797.35|17
1732797330000|2024-11-28 12:35:30|1805.25|1797.95|1805.9|1798.6|1806.32|1799.02|1804.7|1797.4|29
1732797340000|2024-11-28 12:35:40|1805.95|1798.65|1805.24|1797.94|1806.15|1798.85|1804.3|1797|28
1732797350000|2024-11-28 12:35:50|1805.23|1797.93|1805.9|1798.6|1806.9|1799.6|1805.2|1797.9|20
1732797360000|2024-11-28 12:36:00|1805.4|1798.1|1806.7|1799.4|1806.99|1799.69|1804.95|1797.65|25
1732797370000|2024-11-28 12:36:10|1806.5|1799.2|1807.22|1799.92|1807.25|1799.95|1806.3|1799|28
1732797380000|2024-11-28 12:36:20|1807.13|1799.83|1804.45|1797.15|1807.13|1799.83|1804.35|1797.05|30
1732797390000|2024-11-28 12:36:30|1804.6|1797.3|1804.3|1797|1805.26|1797.96|1804.3|1797|31
1732797400000|2024-11-28 12:36:40|1804.35|1797.05|1804.4|1797.1|1804.4|1797.1|1804.3|1797|9
1732797410000|2024-11-28 12:36:50|1804.3|1797|1805.45|1798.15|1805.85|1798.55|1804.3|1797|22
1732797420000|2024-11-28 12:37:00|1805.05|1797.75|1804.55|1797.25|1805.8|1798.5|1804.05|1796.75|32
1732797430000|2024-11-28 12:37:10|1804.2|1796.9|1805.25|1797.95|1805.7|1798.4|1804.2|1796.9|35
1732797440000|2024-11-28 12:37:20|1804.8|1797.5|1805.3|1798|1805.8|1798.5|1804.75|1797.45|28
1732797450000|2024-11-28 12:37:30|1805.15|1797.85|1802.23|1794.93|1805.15|1797.85|1802.15|1794.85|24
1732797460000|2024-11-28 12:37:40|1802.25|1794.95|1802.99|1795.69|1802.99|1795.69|1802.15|1794.85|18
1732797470000|2024-11-28 12:37:50|1802.6|1795.3|1802.35|1795.05|1803.18|1795.88|1802.3|1795|27
1732797480000|2024-11-28 12:38:00|1802.45|1795.15|1803.3|1796|1803.9|1796.6|1802.3|1795|25
1732797490000|2024-11-28 12:38:10|1803.4|1796.1|1802.9|1795.6|1804.8|1797.5|1802.6|1795.3|24
1732797500000|2024-11-28 12:38:20|1802.85|1795.55|1802.7|1795.4|1802.95|1795.65|1802.6|1795.3|29
1732797510000|2024-11-28 12:38:30|1802.65|1795.35|1800.95|1793.65|1803.1|1795.8|1800.95|1793.65|22
1732797520000|2024-11-28 12:38:40|1801.15|1793.85|1799.6|1792.3|1801.15|1793.85|1799.45|1792.15|14
1732797530000|2024-11-28 12:38:50|1799.55|1792.25|1798.75|1791.45|1800.05|1792.75|1798.75|1791.45|20
1732797540000|2024-11-28 12:39:00|1799.05|1791.75|1799.25|1791.95|1799.82|1792.52|1798.75|1791.45|32
1732797550000|2024-11-28 12:39:10|1799.45|1792.15|1799.3|1792|1800.42|1793.12|1799.3|1792|23
1732797560000|2024-11-28 12:39:20|1799.15|1791.85|1798.65|1791.35|1799.7|1792.4|1798.4|1791.1|22
1732797570000|2024-11-28 12:39:30|1798.5|1791.2|1797.45|1790.15|1798.73|1791.43|1797.3|1790|25
1732797580000|2024-11-28 12:39:40|1797.55|1790.25|1797.25|1789.95|1798|1790.7|1797.25|1789.95|21
1732797590000|2024-11-28 12:39:50|1797.3|1790|1797.9|1790.6|1797.9|1790.6|1797.25|1789.95|13
1732797600000|2024-11-28 12:40:00|1797.25|1789.95|1797.45|1790.15|1797.95|1790.65|1797.25|1789.95|28
1732797610000|2024-11-28 12:40:10|1797.4|1790.1|1799.85|1792.55|1800|1792.7|1797.35|1790.05|27
1732797620000|2024-11-28 12:40:20|1799.35|1792.05|1800.95|1793.65|1800.95|1793.65|1799.3|1792|24
1732797630000|2024-11-28 12:40:30|1800.35|1793.05|1801.25|1793.95|1801.8|1794.5|1799.4|1792.1|26
1732797640000|2024-11-28 12:40:40|1801.15|1793.85|1799.55|1792.25|1801.15|1793.85|1799.25|1791.95|28
1732797650000|2024-11-28 12:40:50|1800.07|1792.77|1799.9|1792.6|1800.4|1793.1|1799.4|1792.1|23
1732797660000|2024-11-28 12:41:00|1799.4|1792.1|1797.45|1790.15|1799.4|1792.1|1797.35|1790.05|35
1732797670000|2024-11-28 12:41:10|1797.35|1790.05|1797.35|1790.05|1798.12|1790.82|1797.2|1789.9|32
1732797680000|2024-11-28 12:41:20|1797.4|1790.1|1798.8|1791.5|1798.85|1791.55|1797.35|1790.05|26
1732797690000|2024-11-28 12:41:30|1798.3|1791|1798.65|1791.35|1798.65|1791.35|1798.25|1790.95|8
1732797700000|2024-11-28 12:41:40|1798.4|1791.1|1797.05|1789.75|1798.4|1791.1|1797|1789.7|19
1732797710000|2024-11-28 12:41:50|1797.15|1789.85|1798.25|1790.95|1798.25|1790.95|1796.8|1789.5|20
1732797720000|2024-11-28 12:42:00|1798.15|1790.85|1797.4|1790.1|1798.3|1791|1797.3|1790|17
1732797730000|2024-11-28 12:42:10|1797.95|1790.65|1797.3|1790|1798.25|1790.95|1797.3|1790|22
1732797740000|2024-11-28 12:42:20|1797.35|1790.05|1796.77|1789.47|1797.45|1790.15|1796.7|1789.4|20
1732797750000|2024-11-28 12:42:30|1796.78|1789.48|1797.6|1790.3|1797.6|1790.3|1796.65|1789.35|21
1732797760000|2024-11-28 12:42:40|1797.55|1790.25|1798|1790.7|1798.8|1791.5|1797.3|1790|21
1732797770000|2024-11-28 12:42:50|1797.9|1790.6|1797.3|1790|1798.15|1790.85|1797.3|1790|16
1732797780000|2024-11-28 12:43:00|1797.4|1790.1|1797.65|1790.35|1798.2|1790.9|1797.35|1790.05|18
1732797790000|2024-11-28 12:43:10|1798.04|1790.74|1799.35|1792.05|1799.35|1792.05|1797.3|1790|24
1732797800000|2024-11-28 12:43:20|1799.25|1791.95|1798.4|1791.1|1799.7|1792.4|1798.35|1791.05|23
1732797810000|2024-11-28 12:43:30|1798.45|1791.15|1799.15|1791.85|1799.3|1792|1798.4|1791.1|12
1732797820000|2024-11-28 12:43:40|1799.09|1791.79|1798.55|1791.25|1799.25|1791.95|1798.35|1791.05|15
1732797830000|2024-11-28 12:43:50|1798.6|1791.3|1798.95|1791.65|1799.15|1791.85|1798.3|1791|27
1732797840000|2024-11-28 12:44:00|1799|1791.7|1798.3|1791|1799.1|1791.8|1798.3|1791|19
1732797850000|2024-11-28 12:44:10|1798.35|1791.05|1798.35|1791.05|1798.35|1791.05|1798.3|1791|3
1732797860000|2024-11-28 12:44:20|1798.25|1790.95|1797.45|1790.15|1798.25|1790.95|1797.35|1790.05|11
1732797870000|2024-11-28 12:44:30|1797.4|1790.1|1796.3|1789|1797.5|1790.2|1796.3|1789|13
1732797880000|2024-11-28 12:44:40|1796.9|1789.6|1796.75|1789.45|1797.25|1789.95|1796.65|1789.35|21
1732797890000|2024-11-28 12:44:50|1796.5|1789.2|1796.35|1789.05|1797.2|1789.9|1796.3|1789|28
1732797900000|2024-11-28 12:45:00|1796.45|1789.15|1795.4|1788.1|1797.28|1789.98|1795.3|1788|31
1732797910000|2024-11-28 12:45:10|1795.35|1788.05|1795.7|1788.4|1797.07|1789.77|1795.25|1787.95|30
1732797920000|2024-11-28 12:45:20|1796.07|1788.77|1796.35|1789.05|1796.97|1789.67|1795.75|1788.45|14
1732797930000|2024-11-28 12:45:30|1796.4|1789.1|1798.3|1791|1798.35|1791.05|1796.4|1789.1|23
1732797940000|2024-11-28 12:45:40|1798.25|1790.95|1798.25|1790.95|1798.45|1791.15|1797.3|1790|25
1732797950000|2024-11-28 12:45:50|1798.15|1790.85|1797.9|1790.6|1798.15|1790.85|1797.9|1790.6|2
1732797960000|2024-11-28 12:46:00|1797.95|1790.65|1796.57|1789.27|1798.06|1790.76|1795.75|1788.45|29
1732797970000|2024-11-28 12:46:10|1796.04|1788.74|1795.25|1787.95|1796.9|1789.6|1795.25|1787.95|27
1732797980000|2024-11-28 12:46:20|1795.3|1788|1794.88|1787.58|1795.4|1788.1|1794.65|1787.35|18
1732797990000|2024-11-28 12:46:30|1794.67|1787.37|1791.45|1784.15|1794.67|1787.37|1791.4|1784.1|31
1732798000000|2024-11-28 12:46:40|1792|1784.7|1790.3|1783|1792.1|1784.8|1790.3|1783|31
1732798010000|2024-11-28 12:46:50|1790.25|1782.95|1790.39|1783.09|1791|1783.7|1789.91|1782.61|29
1732798020000|2024-11-28 12:47:00|1790.35|1783.05|1793.56|1786.26|1793.56|1786.26|1790.35|1783.05|35
1732798030000|2024-11-28 12:47:10|1793.02|1785.72|1792.15|1784.85|1793.15|1785.85|1791.35|1784.05|30
1732798040000|2024-11-28 12:47:20|1791.65|1784.35|1790.5|1783.2|1791.65|1784.35|1790.3|1783|18
1732798050000|2024-11-28 12:47:30|1789.75|1782.45|1790.3|1783|1791.1|1783.8|1789.75|1782.45|27
1732798060000|2024-11-28 12:47:40|1790.35|1783.05|1790.8|1783.5|1791.1|1783.8|1789.65|1782.35|31
1732798070000|2024-11-28 12:47:50|1790.9|1783.6|1789.75|1782.45|1791.14|1783.84|1789.65|1782.35|31
1732798080000|2024-11-28 12:48:00|1789.9|1782.6|1790.35|1783.05|1792.2|1784.9|1789.9|1782.6|34
1732798090000|2024-11-28 12:48:10|1790.3|1783|1790.45|1783.15|1791.35|1784.05|1789.65|1782.35|29
1732798100000|2024-11-28 12:48:20|1791.12|1783.82|1789.95|1782.65|1791.12|1783.82|1789.6|1782.3|25
1732798110000|2024-11-28 12:48:30|1790.46|1783.16|1791.05|1783.75|1791.55|1784.25|1789.7|1782.4|36
1732798120000|2024-11-28 12:48:40|1790.99|1783.69|1791.35|1784.05|1792.1|1784.8|1790.99|1783.69|31
1732798130000|2024-11-28 12:48:50|1791.55|1784.25|1792.45|1785.15|1793.1|1785.8|1791.35|1784.05|20
1732798140000|2024-11-28 12:49:00|1792.4|1785.1|1794.27|1786.97|1794.43|1787.13|1792.3|1785|27
1732798150000|2024-11-28 12:49:10|1794.37|1787.07|1795.3|1788|1796.12|1788.82|1794.37|1787.07|31
1732798160000|2024-11-28 12:49:20|1795.35|1788.05|1796.25|1788.95|1796.3|1789|1795.35|1788.05|19
1732798170000|2024-11-28 12:49:30|1796.3|1789|1795.3|1788|1796.3|1789|1794.55|1787.25|23
1732798180000|2024-11-28 12:49:40|1795.5|1788.2|1796.25|1788.95|1796.25|1788.95|1795.35|1788.05|5
1732798190000|2024-11-28 12:49:50|1796.3|1789|1795.3|1788|1797.03|1789.73|1795.3|1788|17
1732798200000|2024-11-28 12:50:00|1795.4|1788.1|1796.3|1789|1797.07|1789.77|1795.15|1787.85|15
1732798210000|2024-11-28 12:50:10|1796.35|1789.05|1797.1|1789.8|1797.57|1790.27|1796.3|1789|10
1732798220000|2024-11-28 12:50:20|1797.15|1789.85|1797.18|1789.88|1797.18|1789.88|1796.15|1788.85|14
1732798230000|2024-11-28 12:50:30|1797.15|1789.85|1796.3|1789|1797.15|1789.85|1795.65|1788.35|12
1732798240000|2024-11-28 12:50:40|1796.15|1788.85|1795.25|1787.95|1796.15|1788.85|1794.85|1787.55|20
1732798250000|2024-11-28 12:50:50|1795.15|1787.85|1796.15|1788.85|1796.49|1789.19|1794.65|1787.35|24
1732798260000|2024-11-28 12:51:00|1795.65|1788.35|1793.4|1786.1|1795.97|1788.67|1793.4|1786.1|21
1732798270000|2024-11-28 12:51:10|1793.65|1786.35|1794.45|1787.15|1795.55|1788.25|1793.4|1786.1|26
1732798280000|2024-11-28 12:51:20|1794.8|1787.5|1796.35|1789.05|1796.98|1789.68|1794.55|1787.25|28
1732798290000|2024-11-28 12:51:30|1796.85|1789.55|1794.4|1787.1|1796.85|1789.55|1794.4|1787.1|16
1732798300000|2024-11-28 12:51:40|1795|1787.7|1794.6|1787.3|1795.8|1788.5|1794.35|1787.05|26
1732798310000|2024-11-28 12:51:50|1794.65|1787.35|1795.3|1788|1795.9|1788.6|1794.6|1787.3|18
1732798320000|2024-11-28 12:52:00|1795.35|1788.05|1796.8|1789.5|1796.8|1789.5|1795.25|1787.95|16
1732798330000|2024-11-28 12:52:10|1797.17|1789.87|1798.3|1791|1798.3|1791|1797.17|1789.87|13
1732798340000|2024-11-28 12:52:20|1798.15|1790.85|1798.3|1791|1798.3|1791|1796.9|1789.6|15
1732798360000|2024-11-28 12:52:40|1798.15|1790.85|1797.35|1790.05|1798.15|1790.85|1797.3|1790|8
1732798370000|2024-11-28 12:52:50|1797.4|1790.1|1798.35|1791.05|1798.4|1791.1|1797.3|1790|18
1732798380000|2024-11-28 12:53:00|1798.25|1790.95|1799|1791.7|1799.1|1791.8|1798.25|1790.95|25
1732798390000|2024-11-28 12:53:10|1799.05|1791.75|1799.3|1792|1799.3|1792|1798.6|1791.3|11
1732798400000|2024-11-28 12:53:20|1799.4|1792.1|1800.25|1792.95|1800.8|1793.5|1799.4|1792.1|21
1732798410000|2024-11-28 12:53:30|1799.85|1792.55|1799.75|1792.45|1800.3|1793|1798.45|1791.15|34
1732798420000|2024-11-28 12:53:40|1799.8|1792.5|1800.25|1792.95|1800.75|1793.45|1799.8|1792.5|11
1732798430000|2024-11-28 12:53:50|1800.4|1793.1|1800.25|1792.95|1800.4|1793.1|1799.7|1792.4|16
1732798440000|2024-11-28 12:54:00|1800.1|1792.8|1799.85|1792.55|1800.15|1792.85|1799.4|1792.1|30
1732798450000|2024-11-28 12:54:10|1799.35|1792.05|1800.05|1792.75|1800.12|1792.82|1799.3|1792|27
1732798460000|2024-11-28 12:54:20|1799.87|1792.57|1799.8|1792.5|1800.04|1792.74|1799.6|1792.3|22
1732798470000|2024-11-28 12:54:30|1799.7|1792.4|1799.35|1792.05|1800.1|1792.8|1799.3|1792|25
1732798480000|2024-11-28 12:54:40|1799.4|1792.1|1799.15|1791.85|1800.04|1792.74|1799.15|1791.85|19
1732798490000|2024-11-28 12:54:50|1799.3|1792|1799.45|1792.15|1800.15|1792.85|1798.7|1791.4|25
1732798500000|2024-11-28 12:55:00|1799.4|1792.1|1797.94|1790.64|1799.85|1792.55|1797.25|1789.95|25
1732798510000|2024-11-28 12:55:10|1798.15|1790.85|1798.15|1790.85|1798.3|1791|1797.3|1790|11
1732798520000|2024-11-28 12:55:20|1797.85|1790.55|1797.71|1790.41|1798.15|1790.85|1797.35|1790.05|19
1732798530000|2024-11-28 12:55:30|1797.75|1790.45|1799.25|1791.95|1799.85|1792.55|1797.5|1790.2|27
1732798540000|2024-11-28 12:55:40|1799.15|1791.85|1798.3|1791|1799.15|1791.85|1798.3|1791|9
1732798550000|2024-11-28 12:55:50|1798.15|1790.85|1798.4|1791.1|1798.8|1791.5|1798.15|1790.85|12
1732798560000|2024-11-28 12:56:00|1798.35|1791.05|1799.35|1792.05|1800.07|1792.77|1798.35|1791.05|18
1732798570000|2024-11-28 12:56:10|1799.82|1792.52|1800.3|1793|1800.4|1793.1|1799.3|1792|24
1732798580000|2024-11-28 12:56:20|1800.35|1793.05|1800.3|1793|1800.4|1793.1|1799.35|1792.05|18
1732798590000|2024-11-28 12:56:30|1800.35|1793.05|1800.85|1793.55|1801.1|1793.8|1800.3|1793|12
1732798600000|2024-11-28 12:56:40|1800.35|1793.05|1801.07|1793.77|1801.07|1793.77|1800.25|1792.95|15
1732798610000|2024-11-28 12:56:50|1801|1793.7|1801.35|1794.05|1801.35|1794.05|1800.5|1793.2|13
1732798620000|2024-11-28 12:57:00|1801.6|1794.3|1802.3|1795|1802.85|1795.55|1801.6|1794.3|8
1732798630000|2024-11-28 12:57:10|1802.8|1795.5|1802.35|1795.05|1802.85|1795.55|1802.3|1795|7
1732798640000|2024-11-28 12:57:20|1802.25|1794.95|1802|1794.7|1802.25|1794.95|1801.7|1794.4|13
1732798650000|2024-11-28 12:57:30|1801.85|1794.55|1802.35|1795.05|1802.35|1795.05|1801.85|1794.55|10
1732798660000|2024-11-28 12:57:40|1802.3|1795|1802.3|1795|1802.4|1795.1|1802.3|1795|6
1732798670000|2024-11-28 12:57:50|1802.4|1795.1|1805.1|1797.8|1805.65|1798.35|1802.4|1795.1|22
1732798680000|2024-11-28 12:58:00|1805|1797.7|1805.3|1798|1805.3|1798|1804.35|1797.05|31
1732798690000|2024-11-28 12:58:10|1805.25|1797.95|1804.9|1797.6|1805.45|1798.15|1804.5|1797.2|18
1732798700000|2024-11-28 12:58:20|1804.85|1797.55|1804.45|1797.15|1805.95|1798.65|1804.45|1797.15|26
1732798710000|2024-11-28 12:58:30|1804.35|1797.05|1805.23|1797.93|1805.35|1798.05|1804.35|1797.05|32
1732798720000|2024-11-28 12:58:40|1805.2|1797.9|1804.88|1797.58|1805.35|1798.05|1804.45|1797.15|36
1732798730000|2024-11-28 12:58:50|1804.93|1797.63|1805.1|1797.8|1805.3|1798|1804.87|1797.57|34
1732798740000|2024-11-28 12:59:00|1805.25|1797.95|1804.72|1797.42|1805.3|1798|1804.72|1797.42|34
1732798750000|2024-11-28 12:59:10|1804.95|1797.65|1803.2|1795.9|1805.15|1797.85|1802.4|1795.1|21
1732798760000|2024-11-28 12:59:20|1803.25|1795.95|1803.65|1796.35|1804.1|1796.8|1802.65|1795.35|27
1732798770000|2024-11-28 12:59:30|1803.85|1796.55|1803.25|1795.95|1803.85|1796.55|1803.25|1795.95|14
1732798780000|2024-11-28 12:59:40|1803.15|1795.85|1799.8|1792.5|1803.15|1795.85|1799.55|1792.25|23
1732798790000|2024-11-28 12:59:50|1799.68|1792.38|1799.65|1792.35|1800.19|1792.89|1799.45|1792.15|33
1732798800000|2024-11-28 13:00:00|1799.8|1792.5|1801.4|1794.1|1801.4|1794.1|1799.8|1792.5|27
1732798810000|2024-11-28 13:00:10|1801.55|1794.25|1800.45|1793.15|1801.9|1794.6|1800.3|1793|25
1732798820000|2024-11-28 13:00:20|1800.35|1793.05|1800.65|1793.35|1801.45|1794.15|1799.85|1792.55|27
1732798830000|2024-11-28 13:00:30|1800.75|1793.45|1801.09|1793.79|1801.45|1794.15|1800.3|1793|21
1732798840000|2024-11-28 13:00:40|1801.15|1793.85|1800.3|1793|1801.15|1793.85|1800.3|1793|25
1732798850000|2024-11-28 13:00:50|1800.15|1792.85|1798.25|1790.95|1800.15|1792.85|1798.25|1790.95|21
1732798860000|2024-11-28 13:01:00|1798.4|1791.1|1797.5|1790.2|1798.5|1791.2|1797.5|1790.2|21
1732798870000|2024-11-28 13:01:10|1797.3|1790|1796.5|1789.2|1797.9|1790.6|1796.5|1789.2|21
1732798880000|2024-11-28 13:01:20|1796.55|1789.25|1797.3|1790|1798.05|1790.75|1796.5|1789.2|19
1732798890000|2024-11-28 13:01:30|1797.15|1789.85|1797.3|1790|1798.05|1790.75|1796.35|1789.05|28
1732798900000|2024-11-28 13:01:40|1797.35|1790.05|1797.4|1790.1|1797.9|1790.6|1797.3|1790|16
1732798910000|2024-11-28 13:01:50|1797.35|1790.05|1796.85|1789.55|1798.3|1791|1796.85|1789.55|22
1732798920000|2024-11-28 13:02:00|1796.35|1789.05|1796.35|1789.05|1797.28|1789.98|1796.35|1789.05|28
1732798930000|2024-11-28 13:02:10|1796.15|1788.85|1795.3|1788|1796.15|1788.85|1795.25|1787.95|13
1732798940000|2024-11-28 13:02:20|1795.25|1787.95|1793.95|1786.65|1795.3|1788|1793.45|1786.15|18
1732798950000|2024-11-28 13:02:30|1793.45|1786.15|1794.3|1787|1794.95|1787.65|1793.25|1785.95|27
1732798960000|2024-11-28 13:02:40|1794.52|1787.22|1794.11|1786.81|1794.52|1787.22|1793.5|1786.2|18
1732798970000|2024-11-28 13:02:50|1794.13|1786.83|1793.55|1786.25|1794.15|1786.85|1793.35|1786.05|19
1732798980000|2024-11-28 13:03:00|1792.55|1785.25|1791.25|1783.95|1792.95|1785.65|1791.25|1783.95|19
1732798990000|2024-11-28 13:03:10|1791.35|1784.05|1792.4|1785.1|1793.1|1785.8|1791.35|1784.05|25
1732799000000|2024-11-28 13:03:20|1792.45|1785.15|1793.8|1786.5|1794.15|1786.85|1792.4|1785.1|30
1732799010000|2024-11-28 13:03:30|1793.3|1786|1794.35|1787.05|1794.45|1787.15|1792.75|1785.45|24
1732799020000|2024-11-28 13:03:40|1794.3|1787|1793.15|1785.85|1794.8|1787.5|1792.65|1785.35|26
1732799030000|2024-11-28 13:03:50|1793.27|1785.97|1794.25|1786.95|1794.35|1787.05|1793.26|1785.96|19
1732799040000|2024-11-28 13:04:00|1794.3|1787|1795.95|1788.65|1795.95|1788.65|1794.3|1787|22
1732799050000|2024-11-28 13:04:10|1795.45|1788.15|1794|1786.7|1795.5|1788.2|1793.5|1786.2|25
1732799060000|2024-11-28 13:04:20|1794.15|1786.85|1794.18|1786.88|1794.25|1786.95|1793.3|1786|24
1732799070000|2024-11-28 13:04:30|1794.2|1786.9|1795.25|1787.95|1795.25|1787.95|1794.18|1786.88|27
1732799080000|2024-11-28 13:04:40|1795.15|1787.85|1795.25|1787.95|1795.25|1787.95|1795.15|1787.85|4
1732799090000|2024-11-28 13:04:50|1795.15|1787.85|1793.15|1785.85|1795.15|1787.85|1793.15|1785.85|23
1732799100000|2024-11-28 13:05:00|1793.65|1786.35|1791.4|1784.1|1793.65|1786.35|1791.25|1783.95|22
1732799110000|2024-11-28 13:05:10|1791.65|1784.35|1793.4|1786.1|1793.9|1786.6|1791.65|1784.35|29
1732799120000|2024-11-28 13:05:20|1793.25|1785.95|1794.35|1787.05|1794.35|1787.05|1793.25|1785.95|30
1732799130000|2024-11-28 13:05:30|1794.24|1786.94|1793.03|1785.73|1795|1787.7|1792.85|1785.55|31
1732799140000|2024-11-28 13:05:40|1792.9|1785.6|1790.4|1783.1|1792.9|1785.6|1790.35|1783.05|21
1732799150000|2024-11-28 13:05:50|1790.35|1783.05|1790.15|1782.85|1790.85|1783.55|1790.15|1782.85|13
1732799160000|2024-11-28 13:06:00|1790.1|1782.8|1787.45|1780.15|1790.1|1782.8|1787.3|1780|27
1732799170000|2024-11-28 13:06:10|1787.3|1780|1787.55|1780.25|1788.1|1780.8|1787.3|1780|15
1732799180000|2024-11-28 13:06:20|1787.3|1780|1788.4|1781.1|1788.9|1781.6|1787.3|1780|24
1732799190000|2024-11-28 13:06:30|1788.15|1780.85|1787.65|1780.35|1788.15|1780.85|1786.4|1779.1|15
1732799200000|2024-11-28 13:06:40|1787.35|1780.05|1788.9|1781.6|1788.9|1781.6|1787.35|1780.05|19
1732799210000|2024-11-28 13:06:50|1788.45|1781.15|1788.15|1780.85|1788.45|1781.15|1787.3|1780|26
1732799220000|2024-11-28 13:07:00|1787.35|1780.05|1789.47|1782.17|1789.47|1782.17|1787.35|1780.05|32
1732799230000|2024-11-28 13:07:10|1789.5|1782.2|1789.3|1782|1790.65|1783.35|1788.9|1781.6|27
1732799240000|2024-11-28 13:07:20|1789.35|1782.05|1788.8|1781.5|1789.35|1782.05|1788.3|1781|33
1732799250000|2024-11-28 13:07:30|1788.3|1781|1788.35|1781.05|1789.15|1781.85|1788.3|1781|26
1732799260000|2024-11-28 13:07:40|1788.55|1781.25|1788.8|1781.5|1789.05|1781.75|1788.55|1781.25|30
1732799270000|2024-11-28 13:07:50|1788.75|1781.45|1790.15|1782.85|1790.95|1783.65|1788.7|1781.4|21
1732799280000|2024-11-28 13:08:00|1790|1782.7|1791.55|1784.25|1791.55|1784.25|1789.55|1782.25|33
1732799290000|2024-11-28 13:08:10|1791.62|1784.32|1793.8|1786.5|1794.1|1786.8|1791.6|1784.3|28
1732799300000|2024-11-28 13:08:20|1793.85|1786.55|1794.75|1787.45|1795.4|1788.1|1793.8|1786.5|30
1732799310000|2024-11-28 13:08:30|1794.47|1787.17|1793.35|1786.05|1795.65|1788.35|1793.35|1786.05|27
1732799320000|2024-11-28 13:08:40|1793.3|1786|1792.65|1785.35|1793.45|1786.15|1791.6|1784.3|22
1732799330000|2024-11-28 13:08:50|1792.75|1785.45|1793.25|1785.95|1793.45|1786.15|1791.8|1784.5|34
1732799340000|2024-11-28 13:09:00|1793.2|1785.9|1795.05|1787.75|1795.05|1787.75|1792.75|1785.45|26
1732799350000|2024-11-28 13:09:10|1794.8|1787.5|1793.75|1786.45|1794.95|1787.65|1793.3|1786|25
1732799360000|2024-11-28 13:09:20|1794.15|1786.85|1795.25|1787.95|1795.25|1787.95|1794.15|1786.85|21
1732799370000|2024-11-28 13:09:30|1795.3|1788|1795.4|1788.1|1795.85|1788.55|1795.15|1787.85|9
1732799380000|2024-11-28 13:09:40|1795.15|1787.85|1793.85|1786.55|1795.15|1787.85|1793.4|1786.1|16
1732799390000|2024-11-28 13:09:50|1793.8|1786.5|1792.45|1785.15|1793.8|1786.5|1792.35|1785.05|21
1732799400000|2024-11-28 13:10:00|1792.9|1785.6|1792.95|1785.65|1793.85|1786.55|1792.3|1785|27
1732799410000|2024-11-28 13:10:10|1792.35|1785.05|1792.4|1785.1|1793.2|1785.9|1791.1|1783.8|31
1732799420000|2024-11-28 13:10:20|1792.68|1785.38|1793.2|1785.9|1794|1786.7|1792.5|1785.2|21
1732799430000|2024-11-28 13:10:30|1792.9|1785.6|1791.8|1784.5|1793.15|1785.85|1790.65|1783.35|28
1732799440000|2024-11-28 13:10:40|1792.1|1784.8|1791.3|1784|1792.9|1785.6|1791.3|1784|28
1732799450000|2024-11-28 13:10:50|1791.6|1784.3|1790.45|1783.15|1791.6|1784.3|1790.35|1783.05|22
1732799460000|2024-11-28 13:11:00|1791.2|1783.9|1792.95|1785.65|1792.95|1785.65|1791.02|1783.72|27
1732799470000|2024-11-28 13:11:10|1792.85|1785.55|1791.95|1784.65|1792.85|1785.55|1791.15|1783.85|22
1732799480000|2024-11-28 13:11:20|1791.9|1784.6|1790.85|1783.55|1793.65|1786.35|1790.85|1783.55|35
1732799490000|2024-11-28 13:11:30|1790.75|1783.45|1790.35|1783.05|1791.24|1783.94|1790.1|1782.8|30
1732799500000|2024-11-28 13:11:40|1790.5|1783.2|1790.6|1783.3|1791.9|1784.6|1790.45|1783.15|17
1732799510000|2024-11-28 13:11:50|1790.9|1783.6|1792.26|1784.96|1792.38|1785.08|1790.9|1783.6|30
1732799520000|2024-11-28 13:12:00|1792.29|1784.99|1793.5|1786.2|1793.95|1786.65|1792.29|1784.99|33
1732799530000|2024-11-28 13:12:10|1793.45|1786.15|1793.05|1785.75|1793.6|1786.3|1791.85|1784.55|31
1732799540000|2024-11-28 13:12:20|1792.45|1785.15|1793.5|1786.2|1793.5|1786.2|1792.2|1784.9|24
1732799550000|2024-11-28 13:12:30|1793.6|1786.3|1793.4|1786.1|1794.25|1786.95|1792.8|1785.5|29
1732799560000|2024-11-28 13:12:40|1793.75|1786.45|1792.6|1785.3|1793.9|1786.6|1792.45|1785.15|22
1732799570000|2024-11-28 13:12:50|1792.22|1784.92|1790.95|1783.65|1792.75|1785.45|1790.6|1783.3|23
1732799580000|2024-11-28 13:13:00|1791.05|1783.75|1791.85|1784.55|1791.9|1784.6|1791|1783.7|26
1732799590000|2024-11-28 13:13:10|1791.35|1784.05|1792.3|1785|1793.05|1785.75|1791.04|1783.74|35
1732799600000|2024-11-28 13:13:20|1792.15|1784.85|1790.45|1783.15|1792.6|1785.3|1790.45|1783.15|32
1732799610000|2024-11-28 13:13:30|1790.3|1783|1788.35|1781.05|1790.9|1783.6|1788.35|1781.05|22
1732799620000|2024-11-28 13:13:40|1787.8|1780.5|1787.8|1780.5|1788.15|1780.85|1786.85|1779.55|31
1732799630000|2024-11-28 13:13:50|1787.85|1780.55|1788.01|1780.71|1788.65|1781.35|1787.65|1780.35|30
1732799640000|2024-11-28 13:14:00|1787.6|1780.3|1791.25|1783.95|1791.45|1784.15|1787.55|1780.25|35
1732799650000|2024-11-28 13:14:10|1791.2|1783.9|1791|1783.7|1791.9|1784.6|1790.6|1783.3|36
1732799660000|2024-11-28 13:14:20|1791.2|1783.9|1790.99|1783.69|1791.3|1784|1789.65|1782.35|32
1732799670000|2024-11-28 13:14:30|1791.37|1784.07|1789|1781.7|1791.65|1784.35|1788.55|1781.25|31
1732799680000|2024-11-28 13:14:40|1788.6|1781.3|1789.2|1781.9|1789.9|1782.6|1788.6|1781.3|24
1732799690000|2024-11-28 13:14:50|1789.15|1781.85|1788.75|1781.45|1789.4|1782.1|1788.6|1781.3|30
1732799700000|2024-11-28 13:15:00|1788.8|1781.5|1788.15|1780.85|1789.1|1781.8|1787.5|1780.2|37
1732799710000|2024-11-28 13:15:10|1787.9|1780.6|1788.2|1780.9|1788.45|1781.15|1787.25|1779.95|27
1732799720000|2024-11-28 13:15:20|1788.26|1780.96|1786.43|1779.13|1788.35|1781.05|1786.43|1779.13|31
1732799730000|2024-11-28 13:15:30|1786|1778.7|1787.11|1779.81|1787.11|1779.81|1785.6|1778.3|34
1732799740000|2024-11-28 13:15:40|1787.09|1779.79|1788.54|1781.24|1788.54|1781.24|1785.6|1778.3|33
1732799750000|2024-11-28 13:15:50|1789.15|1781.85|1790.95|1783.65|1790.95|1783.65|1788.55|1781.25|30
1732799760000|2024-11-28 13:16:00|1790.85|1783.55|1791.4|1784.1|1793.1|1785.8|1790.24|1782.94|36
1732799770000|2024-11-28 13:16:10|1791.85|1784.55|1790.7|1783.4|1791.85|1784.55|1789.13|1781.83|33
1732799780000|2024-11-28 13:16:20|1790.65|1783.35|1791.35|1784.05|1791.45|1784.15|1789.6|1782.3|27
1732799790000|2024-11-28 13:16:30|1791.3|1784|1791.85|1784.55|1792.63|1785.33|1790.4|1783.1|33
1732799800000|2024-11-28 13:16:40|1792.15|1784.85|1792.85|1785.55|1793.1|1785.8|1791.65|1784.35|32
1732799810000|2024-11-28 13:16:50|1793.02|1785.72|1791.7|1784.4|1793.07|1785.77|1791.3|1784|34
1732799820000|2024-11-28 13:17:00|1791.9|1784.6|1793.05|1785.75|1793.09|1785.79|1791.75|1784.45|29
1732799830000|2024-11-28 13:17:10|1792.95|1785.65|1792.8|1785.5|1794.6|1787.3|1792.35|1785.05|28
1732799840000|2024-11-28 13:17:20|1793.2|1785.9|1792.65|1785.35|1793.25|1785.95|1792.3|1785|33
1732799850000|2024-11-28 13:17:30|1792.5|1785.2|1791.7|1784.4|1793.1|1785.8|1791.1|1783.8|21
1732799860000|2024-11-28 13:17:40|1791.75|1784.45|1792.46|1785.16|1792.77|1785.47|1791.3|1784|26
1732799870000|2024-11-28 13:17:50|1792.5|1785.2|1792.06|1784.76|1792.85|1785.55|1791.4|1784.1|29
1732799880000|2024-11-28 13:18:00|1791.4|1784.1|1793.14|1785.84|1793.14|1785.84|1791.15|1783.85|30
1732799890000|2024-11-28 13:18:10|1793.1|1785.8|1792.35|1785.05|1793.9|1786.6|1792.35|1785.05|30
1732799900000|2024-11-28 13:18:20|1792.15|1784.85|1790.6|1783.3|1792.3|1785|1790.5|1783.2|28
1732799910000|2024-11-28 13:18:30|1790.75|1783.45|1790.4|1783.1|1790.9|1783.6|1790.3|1783|29
1732799920000|2024-11-28 13:18:40|1790.45|1783.15|1790.05|1782.75|1790.85|1783.55|1790.05|1782.75|29
1732799930000|2024-11-28 13:18:50|1789.4|1782.1|1788.35|1781.05|1789.9|1782.6|1788.35|1781.05|30
1732799940000|2024-11-28 13:19:00|1788.5|1781.2|1790.9|1783.6|1790.9|1783.6|1788.5|1781.2|26
1732799950000|2024-11-28 13:19:10|1790.85|1783.55|1790.85|1783.55|1791.8|1784.5|1790.5|1783.2|30
1732799960000|2024-11-28 13:19:20|1791.13|1783.83|1792|1784.7|1792.85|1785.55|1790.7|1783.4|28
1732799970000|2024-11-28 13:19:30|1791.95|1784.65|1792|1784.7|1793|1785.7|1791.52|1784.22|31
1732799980000|2024-11-28 13:19:40|1791.8|1784.5|1792|1784.7|1792.8|1785.5|1791.65|1784.35|23
1732799990000|2024-11-28 13:19:50|1791.95|1784.65|1792.23|1784.93|1792.45|1785.15|1791.95|1784.65|23
1732800000000|2024-11-28 13:20:00|1792.25|1784.95|1792.5|1785.2|1793.27|1785.97|1792.25|1784.95|33
1732800010000|2024-11-28 13:20:10|1792.45|1785.15|1790.99|1783.69|1793.35|1786.05|1790.75|1783.45|35
1732800020000|2024-11-28 13:20:20|1790.75|1783.45|1790.25|1782.95|1790.95|1783.65|1789.75|1782.45|32
1732800030000|2024-11-28 13:20:30|1789.8|1782.5|1790.65|1783.35|1790.7|1783.4|1789.5|1782.2|31
1732800040000|2024-11-28 13:20:40|1790.6|1783.3|1791|1783.7|1791.3|1784|1789.55|1782.25|32
1732800050000|2024-11-28 13:20:50|1790.8|1783.5|1790.6|1783.3|1792.05|1784.75|1790.6|1783.3|27
1732800060000|2024-11-28 13:21:00|1790.35|1783.05|1791.45|1784.15|1792.05|1784.75|1790.35|1783.05|29
1732800070000|2024-11-28 13:21:10|1792.1|1784.8|1791.5|1784.2|1792.1|1784.8|1791.5|1784.2|34
1732800080000|2024-11-28 13:21:20|1791.45|1784.15|1792|1784.7|1792.05|1784.75|1791.3|1784|27
1732800090000|2024-11-28 13:21:30|1792.51|1785.21|1793.85|1786.55|1794.1|1786.8|1792.4|1785.1|27
1732800100000|2024-11-28 13:21:40|1794.1|1786.8|1795.75|1788.45|1795.9|1788.6|1794.1|1786.8|27
1732800110000|2024-11-28 13:21:50|1795.8|1788.5|1795.95|1788.65|1797.15|1789.85|1795.75|1788.45|25
1732800120000|2024-11-28 13:22:00|1795.8|1788.5|1794.95|1787.65|1795.9|1788.6|1793.8|1786.5|27
1732800130000|2024-11-28 13:22:10|1794.93|1787.63|1795.7|1788.4|1796|1788.7|1794.55|1787.25|28
1732800140000|2024-11-28 13:22:20|1795.5|1788.2|1796.4|1789.1|1797.1|1789.8|1795.5|1788.2|29
1732800150000|2024-11-28 13:22:30|1796.3|1789|1796.35|1789.05|1796.95|1789.65|1796.3|1789|20
1732800160000|2024-11-28 13:22:40|1795.8|1788.5|1794.7|1787.4|1796.8|1789.5|1794.65|1787.35|19
1732800170000|2024-11-28 13:22:50|1794.65|1787.35|1795.84|1788.54|1796.15|1788.85|1794.65|1787.35|30
1732800180000|2024-11-28 13:23:00|1795.94|1788.64|1797.26|1789.96|1797.55|1790.25|1795.3|1788|29
1732800190000|2024-11-28 13:23:10|1797.29|1789.99|1795.6|1788.3|1797.7|1790.4|1795.6|1788.3|33
1732800200000|2024-11-28 13:23:20|1796|1788.7|1795.75|1788.45|1796.15|1788.85|1795.35|1788.05|35
1732800210000|2024-11-28 13:23:30|1795.85|1788.55|1797.35|1790.05|1797.35|1790.05|1795.55|1788.25|17
1732800220000|2024-11-28 13:23:40|1797.3|1790|1797.15|1789.85|1798.25|1790.95|1797.15|1789.85|20
1732800230000|2024-11-28 13:23:50|1797|1789.7|1796.3|1789|1797|1789.7|1796.3|1789|17
1732800240000|2024-11-28 13:24:00|1796.35|1789.05|1795.65|1788.35|1797.15|1789.85|1795.55|1788.25|23
1732800250000|2024-11-28 13:24:10|1795.25|1787.95|1793.6|1786.3|1795.9|1788.6|1793.5|1786.2|31
1732800260000|2024-11-28 13:24:20|1793.5|1786.2|1794.85|1787.55|1795.15|1787.85|1793.45|1786.15|37
1732800270000|2024-11-28 13:24:30|1794.95|1787.65|1793.95|1786.65|1795.35|1788.05|1793.95|1786.65|32
1732800280000|2024-11-28 13:24:40|1794.05|1786.75|1794.4|1787.1|1794.94|1787.64|1794|1786.7|26
1732800290000|2024-11-28 13:24:50|1794.9|1787.6|1793.6|1786.3|1794.9|1787.6|1793.6|1786.3|24
1732800300000|2024-11-28 13:25:00|1793.7|1786.4|1794.35|1787.05|1795.35|1788.05|1792.35|1785.05|27
1732800310000|2024-11-28 13:25:10|1794.6|1787.3|1793.3|1786|1795.04|1787.74|1793.3|1786|31
1732800320000|2024-11-28 13:25:20|1794.05|1786.75|1791.7|1784.4|1794.05|1786.75|1791.7|1784.4|33
1732800330000|2024-11-28 13:25:30|1792.43|1785.13|1792.85|1785.55|1793.1|1785.8|1791.7|1784.4|37
1732800340000|2024-11-28 13:25:40|1792.8|1785.5|1792.75|1785.45|1792.85|1785.55|1791.6|1784.3|31
1732800350000|2024-11-28 13:25:50|1792.6|1785.3|1793.55|1786.25|1794|1786.7|1791.95|1784.65|28
1732800360000|2024-11-28 13:26:00|1793.35|1786.05|1794.1|1786.8|1794.1|1786.8|1793.25|1785.95|27
1732800370000|2024-11-28 13:26:10|1794|1786.7|1792.03|1784.73|1794|1786.7|1791.65|1784.35|31
1732800380000|2024-11-28 13:26:20|1792.09|1784.79|1791.1|1783.8|1792.15|1784.85|1790.35|1783.05|27
1732800390000|2024-11-28 13:26:30|1791.23|1783.93|1792.9|1785.6|1792.96|1785.66|1790.7|1783.4|31
1732800400000|2024-11-28 13:26:40|1792.96|1785.66|1794.3|1787|1794.3|1787|1792.35|1785.05|28
1732800410000|2024-11-28 13:26:50|1794.25|1786.95|1794.25|1786.95|1794.8|1787.5|1793.65|1786.35|19
1732800420000|2024-11-28 13:27:00|1793.8|1786.5|1794.15|1786.85|1794.48|1787.18|1792.3|1785|24
1732800430000|2024-11-28 13:27:10|1794.45|1787.15|1794.4|1787.1|1794.85|1787.55|1794.35|1787.05|20
1732800440000|2024-11-28 13:27:20|1794.35|1787.05|1794.99|1787.69|1794.99|1787.69|1794.3|1787|19
1732800450000|2024-11-28 13:27:30|1794.65|1787.35|1794.45|1787.15|1795|1787.7|1794.35|1787.05|19
1732800460000|2024-11-28 13:27:40|1794.35|1787.05|1791.6|1784.3|1794.4|1787.1|1791.6|1784.3|16
1732800470000|2024-11-28 13:27:50|1791.55|1784.25|1793.64|1786.34|1793.64|1786.34|1791.55|1784.25|27
1732800480000|2024-11-28 13:28:00|1793.69|1786.39|1794.95|1787.65|1795.1|1787.8|1793.64|1786.34|32
1732800490000|2024-11-28 13:28:10|1794.35|1787.05|1795.9|1788.6|1795.9|1788.6|1794.35|1787.05|29
1732800500000|2024-11-28 13:28:20|1795.4|1788.1|1796.65|1789.35|1797.15|1789.85|1795.3|1788|22
1732800510000|2024-11-28 13:28:30|1796.15|1788.85|1794.6|1787.3|1796.15|1788.85|1794.3|1787|14
1732800520000|2024-11-28 13:28:40|1794.7|1787.4|1795.3|1788|1796|1788.7|1794.6|1787.3|25
1732800530000|2024-11-28 13:28:50|1795.8|1788.5|1795.5|1788.2|1796.15|1788.85|1795.3|1788|23
1732800540000|2024-11-28 13:29:00|1795.6|1788.3|1794.3|1787|1795.69|1788.39|1794.3|1787|25
1732800550000|2024-11-28 13:29:10|1794.35|1787.05|1794.3|1787|1795.15|1787.85|1793.35|1786.05|29
1732800560000|2024-11-28 13:29:20|1794.35|1787.05|1795.95|1788.65|1796.04|1788.74|1794.3|1787|27
1732800570000|2024-11-28 13:29:30|1795.8|1788.5|1794.55|1787.25|1795.85|1788.55|1794.35|1787.05|22
1732800580000|2024-11-28 13:29:40|1794.45|1787.15|1794.3|1787|1795.15|1787.85|1794.3|1787|24
1732800590000|2024-11-28 13:29:50|1794.35|1787.05|1794.85|1787.55|1795.04|1787.74|1793.65|1786.35|25
1732800600000|2024-11-28 13:30:00|1795.15|1787.85|1795.25|1787.95|1796.07|1788.77|1794.3|1787|36
1732800610000|2024-11-28 13:30:10|1795.3|1788|1795.95|1788.65|1796.35|1789.05|1795.3|1788|26
1732800620000|2024-11-28 13:30:20|1795.7|1788.4|1796.3|1789|1796.95|1789.65|1795.15|1787.85|24
1732800630000|2024-11-28 13:30:30|1796.15|1788.85|1796.3|1789|1796.35|1789.05|1796.15|1788.85|5
1732800640000|2024-11-28 13:30:40|1795.9|1788.6|1793.3|1786|1795.9|1788.6|1793.3|1786|27
1732800650000|2024-11-28 13:30:50|1793.25|1785.95|1791.8|1784.5|1793.25|1785.95|1791.8|1784.5|16
1732800660000|2024-11-28 13:31:00|1791.3|1784|1790.35|1783.05|1791.9|1784.6|1790.35|1783.05|24
1732800670000|2024-11-28 13:31:10|1790.45|1783.15|1790.9|1783.6|1792.35|1785.05|1790.45|1783.15|35
1732800680000|2024-11-28 13:31:20|1791|1783.7|1791.15|1783.85|1792.1|1784.8|1790.75|1783.45|25
1732800690000|2024-11-28 13:31:30|1791|1783.7|1791.3|1784|1792.6|1785.3|1790.35|1783.05|22
1732800700000|2024-11-28 13:31:40|1791.15|1783.85|1791.15|1783.85|1791.2|1783.9|1790.75|1783.45|8
1732800710000|2024-11-28 13:31:50|1790.65|1783.35|1791.45|1784.15|1791.55|1784.25|1790.55|1783.25|28
1732800720000|2024-11-28 13:32:00|1791.4|1784.1|1791.4|1784.1|1792.65|1785.35|1791|1783.7|37
1732800730000|2024-11-28 13:32:10|1791.35|1784.05|1792.75|1785.45|1792.8|1785.5|1791.35|1784.05|31
1732800740000|2024-11-28 13:32:20|1793.05|1785.75|1793.45|1786.15|1793.45|1786.15|1791.65|1784.35|26
1732800750000|2024-11-28 13:32:30|1793.5|1786.2|1795.45|1788.15|1795.45|1788.15|1793.4|1786.1|29
1732800760000|2024-11-28 13:32:40|1794.7|1787.4|1792.25|1784.95|1795.8|1788.5|1792.25|1784.95|25
1732800770000|2024-11-28 13:32:50|1792.15|1784.85|1789.85|1782.55|1792.35|1785.05|1789.8|1782.5|24
1732800780000|2024-11-28 13:33:00|1790.05|1782.75|1791.3|1784|1792.3|1785|1790.05|1782.75|28
1732800790000|2024-11-28 13:33:10|1791|1783.7|1790.3|1783|1791.45|1784.15|1790.25|1782.95|22
1732800800000|2024-11-28 13:33:20|1790.4|1783.1|1788.5|1781.2|1790.75|1783.45|1788.15|1780.85|16
1732800810000|2024-11-28 13:33:30|1788.4|1781.1|1787.4|1780.1|1789.65|1782.35|1787.3|1780|31
1732800820000|2024-11-28 13:33:40|1786.5|1779.2|1787.6|1780.3|1788.65|1781.35|1786.4|1779.1|30
1732800830000|2024-11-28 13:33:50|1788.15|1780.85|1786.4|1779.1|1788.33|1781.03|1786.4|1779.1|21
1732800840000|2024-11-28 13:34:00|1787|1779.7|1787.15|1779.85|1788.4|1781.1|1786.4|1779.1|33
1732800850000|2024-11-28 13:34:10|1786.75|1779.45|1785.35|1778.05|1787.37|1780.07|1785.35|1778.05|29
1732800860000|2024-11-28 13:34:20|1785.85|1778.55|1785.72|1778.42|1786.06|1778.76|1785.3|1778|16
1732800870000|2024-11-28 13:34:30|1785.65|1778.35|1785.22|1777.92|1786|1778.7|1784.85|1777.55|23
1732800880000|2024-11-28 13:34:40|1785.18|1777.88|1784.4|1777.1|1785.68|1778.38|1783.8|1776.5|21
1732800890000|2024-11-28 13:34:50|1784.82|1777.52|1784.4|1777.1|1784.9|1777.6|1784.3|1777|15
1732800900000|2024-11-28 13:35:00|1784.9|1777.6|1783.54|1776.24|1784.9|1777.6|1783.3|1776|15
1732800910000|2024-11-28 13:35:10|1783.5|1776.2|1783.45|1776.15|1784.3|1777|1783.35|1776.05|30
1732800920000|2024-11-28 13:35:20|1783.55|1776.25|1784.3|1777|1784.4|1777.1|1783.45|1776.15|16
1732800930000|2024-11-28 13:35:30|1784.35|1777.05|1783.55|1776.25|1784.85|1777.55|1783.55|1776.25|25
1732800940000|2024-11-28 13:35:40|1783.65|1776.35|1784|1776.7|1785.01|1777.71|1783.65|1776.35|33
1732800950000|2024-11-28 13:35:50|1784.4|1777.1|1783.75|1776.45|1785|1777.7|1783.5|1776.2|25
1732800960000|2024-11-28 13:36:00|1783.9|1776.6|1783.5|1776.2|1784.8|1777.5|1783.5|1776.2|23
1732800970000|2024-11-28 13:36:10|1783.55|1776.25|1784.5|1777.2|1784.85|1777.55|1783.5|1776.2|25
1732800980000|2024-11-28 13:36:20|1784.6|1777.3|1783.75|1776.45|1784.65|1777.35|1783.65|1776.35|29
1732800990000|2024-11-28 13:36:30|1783.8|1776.5|1783.65|1776.35|1784.42|1777.12|1783.55|1776.25|23
1732801000000|2024-11-28 13:36:40|1783.6|1776.3|1783.5|1776.2|1784.1|1776.8|1783.3|1776|21
1732801010000|2024-11-28 13:36:50|1783.4|1776.1|1783.95|1776.65|1784.15|1776.85|1783.35|1776.05|20
1732801020000|2024-11-28 13:37:00|1783.75|1776.45|1783.7|1776.4|1784.55|1777.25|1783.45|1776.15|17
1732801030000|2024-11-28 13:37:10|1783.55|1776.25|1783.3|1776|1783.9|1776.6|1783.3|1776|25
1732801040000|2024-11-28 13:37:20|1783.35|1776.05|1782.78|1775.48|1783.75|1776.45|1782.78|1775.48|21
1732801050000|2024-11-28 13:37:30|1782.7|1775.4|1784.8|1777.5|1784.85|1777.55|1782.6|1775.3|21
1732801060000|2024-11-28 13:37:40|1784.3|1777|1784.3|1777|1784.6|1777.3|1784.3|1777|13
1732801070000|2024-11-28 13:37:50|1784.52|1777.22|1785.05|1777.75|1785.1|1777.8|1783.35|1776.05|25
1732801080000|2024-11-28 13:38:00|1785.15|1777.85|1787.3|1780|1787.8|1780.5|1785.15|1777.85|31
1732801090000|2024-11-28 13:38:10|1787.15|1779.85|1788.3|1781|1788.3|1781|1787.15|1779.85|17
1732801100000|2024-11-28 13:38:20|1788.35|1781.05|1789.35|1782.05|1790.07|1782.77|1788.35|1781.05|15
1732801110000|2024-11-28 13:38:30|1789.4|1782.1|1788.65|1781.35|1789.85|1782.55|1788.35|1781.05|16
1732801120000|2024-11-28 13:38:40|1788.15|1780.85|1788.45|1781.15|1788.65|1781.35|1787.7|1780.4|10
1732801130000|2024-11-28 13:38:50|1788.75|1781.45|1788.35|1781.05|1789.85|1782.55|1788.3|1781|24
1732801140000|2024-11-28 13:39:00|1789.15|1781.85|1788.45|1781.15|1789.15|1781.85|1787.35|1780.05|13
1732801150000|2024-11-28 13:39:10|1788.4|1781.1|1789.65|1782.35|1789.85|1782.55|1788.4|1781.1|24
1732801160000|2024-11-28 13:39:20|1789.15|1781.85|1788.2|1780.9|1789.8|1782.5|1787.15|1779.85|22
1732801170000|2024-11-28 13:39:30|1788.25|1780.95|1787.35|1780.05|1788.35|1781.05|1787.3|1780|15
1732801180000|2024-11-28 13:39:40|1787.4|1780.1|1787.4|1780.1|1788.15|1780.85|1787.35|1780.05|12
1732801190000|2024-11-28 13:39:50|1787.75|1780.45|1787.3|1780|1787.75|1780.45|1787.3|1780|6
1732801200000|2024-11-28 13:40:00|1787.35|1780.05|1786.15|1778.85|1787.35|1780.05|1786.15|1778.85|8
1732801210000|2024-11-28 13:40:10|1785.65|1778.35|1787.95|1780.65|1787.95|1780.65|1785.45|1778.15|26
1732801220000|2024-11-28 13:40:20|1788.15|1780.85|1788.9|1781.6|1788.9|1781.6|1787.35|1780.05|27
1732801230000|2024-11-28 13:40:30|1788.3|1781|1788.3|1781|1788.71|1781.41|1787.35|1780.05|17
1732801240000|2024-11-28 13:40:40|1788.35|1781.05|1788.15|1780.85|1788.85|1781.55|1787.15|1779.85|19
1732801250000|2024-11-28 13:40:50|1787.35|1780.05|1788.3|1781|1788.8|1781.5|1787.35|1780.05|18
1732801260000|2024-11-28 13:41:00|1788.35|1781.05|1790.56|1783.26|1790.56|1783.26|1788.3|1781|22
1732801270000|2024-11-28 13:41:10|1790.45|1783.15|1788.3|1781|1791.65|1784.35|1788.3|1781|25
1732801280000|2024-11-28 13:41:20|1788.4|1781.1|1790.15|1782.85|1790.15|1782.85|1788.3|1781|16
1732801290000|2024-11-28 13:41:30|1790.13|1782.83|1792.05|1784.75|1792.05|1784.75|1790.13|1782.83|26
1732801300000|2024-11-28 13:41:40|1792.25|1784.95|1792.4|1785.1|1792.65|1785.35|1791.4|1784.1|16
1732801310000|2024-11-28 13:41:50|1792.9|1785.6|1793.3|1786|1793.3|1786|1792.9|1785.6|6
1732801320000|2024-11-28 13:42:00|1793.8|1786.5|1792.35|1785.05|1793.8|1786.5|1792.35|1785.05|19
1732801330000|2024-11-28 13:42:10|1792.15|1784.85|1792.15|1784.85|1792.65|1785.35|1791.3|1784|21
1732801340000|2024-11-28 13:42:20|1791.65|1784.35|1791.4|1784.1|1791.65|1784.35|1791.3|1784|3
1732801350000|2024-11-28 13:42:30|1791.45|1784.15|1793.65|1786.35|1793.77|1786.47|1791.45|1784.15|21
1732801360000|2024-11-28 13:42:40|1793.55|1786.25|1793.65|1786.35|1794.15|1786.85|1793.35|1786.05|6
1732801370000|2024-11-28 13:42:50|1793.4|1786.1|1792.35|1785.05|1793.9|1786.6|1792.35|1785.05|9
1732801380000|2024-11-28 13:43:00|1792.4|1785.1|1792.15|1784.85|1792.58|1785.28|1792.15|1784.85|13
1732801390000|2024-11-28 13:43:10|1792.65|1785.35|1793.4|1786.1|1793.4|1786.1|1792.15|1784.85|16
1732801400000|2024-11-28 13:43:20|1793.15|1785.85|1793.3|1786|1793.65|1786.35|1793.15|1785.85|4
1732801410000|2024-11-28 13:43:30|1793.15|1785.85|1792.45|1785.15|1793.15|1785.85|1792.4|1785.1|4
1732801420000|2024-11-28 13:43:40|1792.65|1785.35|1794.56|1787.26|1794.68|1787.38|1792.45|1785.15|22
1732801430000|2024-11-28 13:43:50|1794.45|1787.15|1796.45|1789.15|1796.45|1789.15|1794.45|1787.15|20
1732801440000|2024-11-28 13:44:00|1796.65|1789.35|1797.5|1790.2|1798.55|1791.25|1796.65|1789.35|13
1732801450000|2024-11-28 13:44:10|1797.6|1790.3|1797.65|1790.35|1797.8|1790.5|1797.45|1790.15|24
1732801460000|2024-11-28 13:44:20|1797.6|1790.3|1797.35|1790.05|1797.65|1790.35|1796.3|1789|26
1732801470000|2024-11-28 13:44:30|1797.4|1790.1|1797.3|1790|1797.74|1790.44|1796.73|1789.43|22
1732801480000|2024-11-28 13:44:40|1797.35|1790.05|1797.5|1790.2|1798.07|1790.77|1797.3|1790|15
1732801490000|2024-11-28 13:44:50|1797.15|1789.85|1798.68|1791.38|1798.68|1791.38|1796.65|1789.35|24
1732801500000|2024-11-28 13:45:00|1798.15|1790.85|1797.35|1790.05|1798.65|1791.35|1797.35|1790.05|17
1732801510000|2024-11-28 13:45:10|1797.15|1789.85|1796.15|1788.85|1797.65|1790.35|1796.15|1788.85|26
1732801520000|2024-11-28 13:45:20|1795.85|1788.55|1795.15|1787.85|1796.6|1789.3|1795.15|1787.85|26
1732801530000|2024-11-28 13:45:30|1795.35|1788.05|1795.4|1788.1|1795.75|1788.45|1794.35|1787.05|19
1732801540000|2024-11-28 13:45:40|1795.45|1788.15|1796.3|1789|1796.3|1789|1794.85|1787.55|21
1732801550000|2024-11-28 13:45:50|1796.25|1788.95|1797.15|1789.85|1797.39|1790.09|1796.25|1788.95|19
1732801560000|2024-11-28 13:46:00|1796.85|1789.55|1796.6|1789.3|1797.65|1790.35|1796.15|1788.85|23
1732801570000|2024-11-28 13:46:10|1797.15|1789.85|1798.15|1790.85|1798.18|1790.88|1797.15|1789.85|16
1732801580000|2024-11-28 13:46:20|1798.37|1791.07|1799.8|1792.5|1800.6|1793.3|1798.37|1791.07|22
1732801590000|2024-11-28 13:46:30|1800.18|1792.88|1798.3|1791|1800.35|1793.05|1798.15|1790.85|28
1732801600000|2024-11-28 13:46:40|1798.35|1791.05|1796.95|1789.65|1798.7|1791.4|1796.9|1789.6|22
1732801610000|2024-11-28 13:46:50|1797|1789.7|1796.65|1789.35|1797.5|1790.2|1796.3|1789|29
1732801620000|2024-11-28 13:47:00|1796.7|1789.4|1795.6|1788.3|1797.25|1789.95|1794.9|1787.6|30
1732801630000|2024-11-28 13:47:10|1795.58|1788.28|1795.47|1788.17|1796.3|1789|1794.4|1787.1|29
1732801640000|2024-11-28 13:47:20|1795.7|1788.4|1796.38|1789.08|1796.56|1789.26|1794.6|1787.3|28
1732801650000|2024-11-28 13:47:30|1796.18|1788.88|1795.35|1788.05|1796.3|1789|1794.6|1787.3|20
1732801660000|2024-11-28 13:47:40|1795.4|1788.1|1794.65|1787.35|1795.68|1788.38|1794.4|1787.1|16
1732801670000|2024-11-28 13:47:50|1794.6|1787.3|1792.65|1785.35|1794.6|1787.3|1792.45|1785.15|12
1732801680000|2024-11-28 13:48:00|1791.8|1784.5|1793.15|1785.85|1793.6|1786.3|1791.5|1784.2|32
1732801690000|2024-11-28 13:48:10|1793.65|1786.35|1792.85|1785.55|1793.77|1786.47|1792.65|1785.35|30
1732801700000|2024-11-28 13:48:20|1792.35|1785.05|1792.35|1785.05|1793.15|1785.85|1791.5|1784.2|21
1732801710000|2024-11-28 13:48:30|1792.15|1784.85|1793.15|1785.85|1793.75|1786.45|1791.4|1784.1|22
1732801720000|2024-11-28 13:48:40|1793.5|1786.2|1793.4|1786.1|1793.95|1786.65|1792.71|1785.41|23
1732801730000|2024-11-28 13:48:50|1793.5|1786.2|1794.15|1786.85|1794.8|1787.5|1792.6|1785.3|24
1732801740000|2024-11-28 13:49:00|1794.35|1787.05|1795.45|1788.15|1796.15|1788.85|1794.35|1787.05|33
1732801750000|2024-11-28 13:49:10|1794.45|1787.15|1793.65|1786.35|1795.1|1787.8|1793.65|1786.35|33
1732801760000|2024-11-28 13:49:20|1794.55|1787.25|1796.25|1788.95|1796.35|1789.05|1793.85|1786.55|22
1732801770000|2024-11-28 13:49:30|1796.3|1789|1796.8|1789.5|1797.45|1790.15|1796.15|1788.85|21
1732801780000|2024-11-28 13:49:40|1797.18|1789.88|1796.4|1789.1|1797.18|1789.88|1796.4|1789.1|25
1732801790000|2024-11-28 13:49:50|1796.45|1789.15|1795.25|1787.95|1796.66|1789.36|1794.6|1787.3|30
1732801800000|2024-11-28 13:50:00|1795.15|1787.85|1795.3|1788|1796.1|1788.8|1794.45|1787.15|33
1732801810000|2024-11-28 13:50:10|1795.9|1788.6|1795.35|1788.05|1796.3|1789|1795.3|1788|26
1732801820000|2024-11-28 13:50:20|1795.75|1788.45|1796.6|1789.3|1796.73|1789.43|1795.6|1788.3|26
1732801830000|2024-11-28 13:50:30|1796.55|1789.25|1796.7|1789.4|1797.15|1789.85|1796.4|1789.1|31
1732801840000|2024-11-28 13:50:40|1796.75|1789.45|1795.4|1788.1|1796.8|1789.5|1794.7|1787.4|35
1732801850000|2024-11-28 13:50:50|1795.35|1788.05|1796.2|1788.9|1796.85|1789.55|1795.3|1788|31
1732801860000|2024-11-28 13:51:00|1796.26|1788.96|1797.7|1790.4|1797.8|1790.5|1796.23|1788.93|33
1732801870000|2024-11-28 13:51:10|1797.65|1790.35|1796.95|1789.65|1798.3|1791|1796.95|1789.65|29
1732801880000|2024-11-28 13:51:20|1797|1789.7|1795.55|1788.25|1797|1789.7|1795.55|1788.25|31
1732801890000|2024-11-28 13:51:30|1795.65|1788.35|1796.05|1788.75|1796.1|1788.8|1795.5|1788.2|28
1732801900000|2024-11-28 13:51:40|1796.1|1788.8|1797.6|1790.3|1797.6|1790.3|1796.1|1788.8|21
1732801910000|2024-11-28 13:51:50|1797.4|1790.1|1798.45|1791.15|1798.55|1791.25|1797.4|1790.1|20
1732801920000|2024-11-28 13:52:00|1798.35|1791.05|1798.2|1790.9|1798.6|1791.3|1797.3|1790|31
1732801930000|2024-11-28 13:52:10|1798.15|1790.85|1797.35|1790.05|1798.25|1790.95|1797.3|1790|25
1732801940000|2024-11-28 13:52:20|1797.3|1790|1797.25|1789.95|1798.35|1791.05|1796.65|1789.35|19
1732801950000|2024-11-28 13:52:30|1797.4|1790.1|1796.3|1789|1797.65|1790.35|1795.7|1788.4|24
1732801960000|2024-11-28 13:52:40|1796.8|1789.5|1795.45|1788.15|1796.8|1789.5|1795.25|1787.95|16
1732801970000|2024-11-28 13:52:50|1795.4|1788.1|1794.65|1787.35|1795.4|1788.1|1794.5|1787.2|25
1732801980000|2024-11-28 13:53:00|1794.6|1787.3|1795.7|1788.4|1796|1788.7|1794.6|1787.3|27
1732801990000|2024-11-28 13:53:10|1795.61|1788.31|1794.15|1786.85|1795.61|1788.31|1794.15|1786.85|17
1732802000000|2024-11-28 13:53:20|1794.8|1787.5|1793.3|1786|1794.85|1787.55|1793.3|1786|24
1732802010000|2024-11-28 13:53:30|1793.35|1786.05|1792.8|1785.5|1794|1786.7|1792.25|1784.95|21
1732802020000|2024-11-28 13:53:40|1792.55|1785.25|1792.6|1785.3|1793.03|1785.73|1790.8|1783.5|35
1732802030000|2024-11-28 13:53:50|1792.55|1785.25|1792.9|1785.6|1794.1|1786.8|1792.3|1785|29
1732802040000|2024-11-28 13:54:00|1792.95|1785.65|1792.35|1785.05|1794.1|1786.8|1792.3|1785|27
1732802050000|2024-11-28 13:54:10|1792.4|1785.1|1791.4|1784.1|1792.6|1785.3|1790.78|1783.48|31
1732802060000|2024-11-28 13:54:20|1791.5|1784.2|1792.72|1785.42|1792.72|1785.42|1791.5|1784.2|25
1732802070000|2024-11-28 13:54:30|1792.8|1785.5|1791.95|1784.65|1793.2|1785.9|1791.55|1784.25|31
1732802080000|2024-11-28 13:54:40|1791.7|1784.4|1791.83|1784.53|1792.15|1784.85|1790.88|1783.58|31
1732802090000|2024-11-28 13:54:50|1791.78|1784.48|1790.75|1783.45|1792.05|1784.75|1790.65|1783.35|30
1732802100000|2024-11-28 13:55:00|1790.65|1783.35|1792.65|1785.35|1793.65|1786.35|1790.65|1783.35|30
1732802110000|2024-11-28 13:55:10|1792.7|1785.4|1790.35|1783.05|1793.25|1785.95|1789.8|1782.5|34
1732802120000|2024-11-28 13:55:20|1790.3|1783|1792.3|1785|1792.8|1785.5|1790.3|1783|34
1732802130000|2024-11-28 13:55:30|1792.4|1785.1|1794.1|1786.8|1794.1|1786.8|1792.3|1785|32
1732802140000|2024-11-28 13:55:40|1793.95|1786.65|1793.35|1786.05|1794.7|1787.4|1793.3|1786|27
1732802150000|2024-11-28 13:55:50|1793.6|1786.3|1793.2|1785.9|1793.95|1786.65|1792.35|1785.05|31
1732802160000|2024-11-28 13:56:00|1793|1785.7|1793.25|1785.95|1793.65|1786.35|1792.5|1785.2|34
1732802170000|2024-11-28 13:56:10|1793.15|1785.85|1792.75|1785.45|1793.33|1786.03|1792.62|1785.32|33
1732802180000|2024-11-28 13:56:20|1792.65|1785.35|1794.05|1786.75|1794.2|1786.9|1792.65|1785.35|26
1732802190000|2024-11-28 13:56:30|1793.95|1786.65|1793.77|1786.47|1794.25|1786.95|1793.5|1786.2|25
1732802200000|2024-11-28 13:56:40|1793.82|1786.52|1794|1786.7|1794.3|1787|1793.35|1786.05|29
1732802210000|2024-11-28 13:56:50|1793.8|1786.5|1793.83|1786.53|1794.1|1786.8|1793.35|1786.05|23
1732802220000|2024-11-28 13:57:00|1793.98|1786.68|1794.55|1787.25|1794.75|1787.45|1793.55|1786.25|31
1732802230000|2024-11-28 13:57:10|1794.51|1787.21|1792.63|1785.33|1794.51|1787.21|1792.3|1785|11
1732802240000|2024-11-28 13:57:20|1792.82|1785.52|1792.45|1785.15|1792.85|1785.55|1791.5|1784.2|29
1732802250000|2024-11-28 13:57:30|1792.5|1785.2|1792.8|1785.5|1793.45|1786.15|1792.3|1785|14
1732802260000|2024-11-28 13:57:40|1792.75|1785.45|1793.3|1786|1794|1786.7|1792.75|1785.45|8
1732802270000|2024-11-28 13:57:50|1793.8|1786.5|1793.6|1786.3|1793.8|1786.5|1793|1785.7|7
1732802280000|2024-11-28 13:58:00|1793.62|1786.32|1794.75|1787.45|1794.99|1787.69|1793.6|1786.3|18
1732802290000|2024-11-28 13:58:10|1794.8|1787.5|1795.5|1788.2|1795.66|1788.36|1794.8|1787.5|14
1732802300000|2024-11-28 13:58:20|1795.75|1788.45|1796.65|1789.35|1797.1|1789.8|1795.75|1788.45|5
1732802310000|2024-11-28 13:58:30|1796.67|1789.37|1797.75|1790.45|1797.95|1790.65|1796.65|1789.35|27
1732802320000|2024-11-28 13:58:40|1797.8|1790.5|1798.4|1791.1|1799.15|1791.85|1797.8|1790.5|23
1732802330000|2024-11-28 13:58:50|1798.35|1791.05|1799.6|1792.3|1799.9|1792.6|1798.35|1791.05|28
1732802340000|2024-11-28 13:59:00|1800.45|1793.15|1799.53|1792.23|1800.65|1793.35|1798.94|1791.64|21
1732802350000|2024-11-28 13:59:10|1799.59|1792.29|1800.05|1792.75|1800.35|1793.05|1799.58|1792.28|32
1732802360000|2024-11-28 13:59:20|1800|1792.7|1799.4|1792.1|1800.12|1792.82|1799.3|1792|28
1732802370000|2024-11-28 13:59:30|1799.65|1792.35|1798.3|1791|1799.65|1792.35|1798.3|1791|20
1732802380000|2024-11-28 13:59:40|1798.15|1790.85|1796.6|1789.3|1798.15|1790.85|1796.4|1789.1|28
1732802390000|2024-11-28 13:59:50|1796.55|1789.25|1795.75|1788.45|1796.55|1789.25|1795.3|1788|28
1732802400000|2024-11-28 14:00:00|1796.15|1788.85|1795.6|1788.3|1796.58|1789.28|1794.8|1787.5|33
1732802410000|2024-11-28 14:00:10|1795.5|1788.2|1793.7|1786.4|1795.53|1788.23|1793.7|1786.4|25
1732802420000|2024-11-28 14:00:20|1793.75|1786.45|1794.25|1786.95|1795.1|1787.8|1793.7|1786.4|27
1732802430000|2024-11-28 14:00:30|1794.3|1787|1795.8|1788.5|1795.8|1788.5|1794.25|1786.95|28
1732802440000|2024-11-28 14:00:40|1796.5|1789.2|1795.3|1788|1796.53|1789.23|1795.3|1788|23
1732802450000|2024-11-28 14:00:50|1795.5|1788.2|1793.7|1786.4|1795.65|1788.35|1793.7|1786.4|25
1732802460000|2024-11-28 14:01:00|1794|1786.7|1793.85|1786.55|1794.6|1787.3|1793.7|1786.4|24
1732802470000|2024-11-28 14:01:10|1793.95|1786.65|1793.7|1786.4|1796.35|1789.05|1793.7|1786.4|36
1732802480000|2024-11-28 14:01:20|1793.72|1786.42|1793.75|1786.45|1794.2|1786.9|1793.4|1786.1|26
1732802490000|2024-11-28 14:01:30|1793.66|1786.36|1793.65|1786.35|1794.05|1786.75|1792.85|1785.55|31
1732802500000|2024-11-28 14:01:40|1793.7|1786.4|1794.2|1786.9|1795.05|1787.75|1793.35|1786.05|33
1732802510000|2024-11-28 14:01:50|1794.3|1787|1792.45|1785.15|1794.45|1787.15|1791.85|1784.55|29
1732802520000|2024-11-28 14:02:00|1792.46|1785.16|1790.65|1783.35|1793.1|1785.8|1790.35|1783.05|31
1732802530000|2024-11-28 14:02:10|1790.7|1783.4|1791.3|1784|1791.95|1784.65|1790|1782.7|33
1732802540000|2024-11-28 14:02:20|1791.15|1783.85|1789.67|1782.37|1791.65|1784.35|1788.7|1781.4|26
1732802550000|2024-11-28 14:02:30|1789.65|1782.35|1789.8|1782.5|1790.9|1783.6|1788.55|1781.25|34
1732802560000|2024-11-28 14:02:40|1790.09|1782.79|1790.25|1782.95|1791.94|1784.64|1790.09|1782.79|34
1732802570000|2024-11-28 14:02:50|1790.3|1783|1793.03|1785.73|1793.03|1785.73|1790.3|1783|33
1732802580000|2024-11-28 14:03:00|1793.06|1785.76|1793.55|1786.25|1794.4|1787.1|1792.3|1785|35
1732802590000|2024-11-28 14:03:10|1793.45|1786.15|1792.73|1785.43|1794.15|1786.85|1792.25|1784.95|30
1732802600000|2024-11-28 14:03:20|1793.6|1786.3|1793.09|1785.79|1793.6|1786.3|1790.8|1783.5|32
1732802610000|2024-11-28 14:03:30|1792.66|1785.36|1793.72|1786.42|1793.72|1786.42|1792.25|1784.95|33
1732802620000|2024-11-28 14:03:40|1793.77|1786.47|1794|1786.7|1795.02|1787.72|1793.75|1786.45|32
1732802630000|2024-11-28 14:03:50|1793.9|1786.6|1793.5|1786.2|1794.15|1786.85|1793.3|1786|32
1732802640000|2024-11-28 14:04:00|1793.53|1786.23|1793.15|1785.85|1794.45|1787.15|1792|1784.7|31
1732802650000|2024-11-28 14:04:10|1792.9|1785.6|1792.4|1785.1|1793|1785.7|1791.4|1784.1|33
1732802660000|2024-11-28 14:04:20|1792.35|1785.05|1793.6|1786.3|1794.15|1786.85|1791.7|1784.4|32
1732802670000|2024-11-28 14:04:30|1793.85|1786.55|1795.35|1788.05|1796.15|1788.85|1793.85|1786.55|23
1732802680000|2024-11-28 14:04:40|1795.55|1788.25|1797.25|1789.95|1797.6|1790.3|1795.25|1787.95|29
1732802690000|2024-11-28 14:04:50|1796.95|1789.65|1797.85|1790.55|1798.65|1791.35|1796.75|1789.45|31
1732802700000|2024-11-28 14:05:00|1797.6|1790.3|1798.25|1790.95|1798.3|1791|1796.95|1789.65|33
1732802710000|2024-11-28 14:05:10|1798.05|1790.75|1796.4|1789.1|1798.25|1790.95|1796.2|1788.9|36
1732802720000|2024-11-28 14:05:20|1796.53|1789.23|1796.85|1789.55|1797.85|1790.55|1795.65|1788.35|37
1732802730000|2024-11-28 14:05:30|1796.9|1789.6|1797.35|1790.05|1797.85|1790.55|1796.65|1789.35|28
1732802740000|2024-11-28 14:05:40|1797.85|1790.55|1796.65|1789.35|1797.85|1790.55|1796.5|1789.2|35
1732802750000|2024-11-28 14:05:50|1796.6|1789.3|1799.05|1791.75|1799.1|1791.8|1796.6|1789.3|29
1732802760000|2024-11-28 14:06:00|1799|1791.7|1798.54|1791.24|1799|1791.7|1798.35|1791.05|30
1732802770000|2024-11-28 14:06:10|1798.35|1791.05|1798|1790.7|1799.25|1791.95|1796.7|1789.4|31
1732802780000|2024-11-28 14:06:20|1797.8|1790.5|1798.72|1791.42|1799.03|1791.73|1797.75|1790.45|33
1732802790000|2024-11-28 14:06:30|1798.94|1791.64|1798.7|1791.4|1799.8|1792.5|1798.55|1791.25|35
1732802800000|2024-11-28 14:06:40|1798.55|1791.25|1797.9|1790.6|1798.6|1791.3|1797.5|1790.2|34
1732802810000|2024-11-28 14:06:50|1797.75|1790.45|1799.7|1792.4|1799.8|1792.5|1797.75|1790.45|28
1732802820000|2024-11-28 14:07:00|1799.8|1792.5|1800.9|1793.6|1800.94|1793.64|1799.7|1792.4|26
1732802830000|2024-11-28 14:07:10|1800.85|1793.55|1799.1|1791.8|1800.9|1793.6|1799|1791.7|28
1732802840000|2024-11-28 14:07:20|1799.54|1792.24|1800.65|1793.35|1800.8|1793.5|1799|1791.7|27
1732802850000|2024-11-28 14:07:30|1800.7|1793.4|1801.45|1794.15|1802.04|1794.74|1800.7|1793.4|18
1732802860000|2024-11-28 14:07:40|1801.4|1794.1|1801.5|1794.2|1801.8|1794.5|1800.9|1793.6|16
1732802870000|2024-11-28 14:07:50|1801.35|1794.05|1802.1|1794.8|1802.15|1794.85|1800.7|1793.4|21
1732802880000|2024-11-28 14:08:00|1802|1794.7|1803.55|1796.25|1803.94|1796.64|1801.9|1794.6|20
1732802890000|2024-11-28 14:08:10|1803.48|1796.18|1807.75|1800.45|1807.75|1800.45|1803.35|1796.05|35
1732802900000|2024-11-28 14:08:20|1807.4|1800.1|1808.25|1800.95|1808.95|1801.65|1807.35|1800.05|30
1732802910000|2024-11-28 14:08:30|1808.3|1801|1808.9|1801.6|1809.15|1801.85|1808.15|1800.85|30
1732802920000|2024-11-28 14:08:40|1808.8|1801.5|1807.35|1800.05|1809.05|1801.75|1807.3|1800|29
1732802930000|2024-11-28 14:08:50|1807.3|1800|1807.5|1800.2|1808.05|1800.75|1805.98|1798.68|36
1732802940000|2024-11-28 14:09:00|1807.38|1800.08|1805.91|1798.61|1807.45|1800.15|1805.3|1798|36
1732802950000|2024-11-28 14:09:10|1805.89|1798.59|1804.45|1797.15|1806|1798.7|1803.9|1796.6|36
1732802960000|2024-11-28 14:09:20|1804.6|1797.3|1804.75|1797.45|1805.65|1798.35|1804.4|1797.1|31
1732802970000|2024-11-28 14:09:30|1805.4|1798.1|1804.96|1797.66|1805.95|1798.65|1803.3|1796|28
1732802980000|2024-11-28 14:09:40|1804.9|1797.6|1804.9|1797.6|1806.41|1799.11|1804.75|1797.45|34
1732802990000|2024-11-28 14:09:50|1805|1797.7|1805.3|1798|1805.9|1798.6|1804.35|1797.05|36
1732803000000|2024-11-28 14:10:00|1805.8|1798.5|1803.5|1796.2|1805.8|1798.5|1803.5|1796.2|33
1732803010000|2024-11-28 14:10:10|1803.63|1796.33|1802.91|1795.61|1804.15|1796.85|1801.8|1794.5|35
1732803020000|2024-11-28 14:10:20|1802.9|1795.6|1801.75|1794.45|1803|1795.7|1800.8|1793.5|26
1732803030000|2024-11-28 14:10:30|1801.8|1794.5|1798.85|1791.55|1801.8|1794.5|1798.85|1791.55|23
1732803040000|2024-11-28 14:10:40|1799.6|1792.3|1798.85|1791.55|1799.85|1792.55|1797.85|1790.55|27
1732803050000|2024-11-28 14:10:50|1798.8|1791.5|1800.25|1792.95|1800.8|1793.5|1798.7|1791.4|32
1732803060000|2024-11-28 14:11:00|1800.15|1792.85|1799.8|1792.5|1800.95|1793.65|1799.25|1791.95|27
1732803070000|2024-11-28 14:11:10|1799.75|1792.45|1801.04|1793.74|1801.04|1793.74|1798.65|1791.35|28
1732803080000|2024-11-28 14:11:20|1801.03|1793.73|1800.6|1793.3|1801.53|1794.23|1800.3|1793|31
1732803090000|2024-11-28 14:11:30|1800.75|1793.45|1801.3|1794|1802.03|1794.73|1800.3|1793|28
1732803100000|2024-11-28 14:11:40|1801.35|1794.05|1800.45|1793.15|1802.15|1794.85|1800.45|1793.15|28
1732803110000|2024-11-28 14:11:50|1800.85|1793.55|1800.3|1793|1801.15|1793.85|1800.3|1793|31
1732803120000|2024-11-28 14:12:00|1800.4|1793.1|1803.05|1795.75|1803.3|1796|1800.3|1793|29
1732803130000|2024-11-28 14:12:10|1803.25|1795.95|1804.3|1797|1804.45|1797.15|1803.1|1795.8|31
1732803140000|2024-11-28 14:12:20|1804.4|1797.1|1802.65|1795.35|1804.9|1797.6|1802.4|1795.1|33
1732803150000|2024-11-28 14:12:30|1802.7|1795.4|1800.45|1793.15|1803.15|1795.85|1800.45|1793.15|30
1732803160000|2024-11-28 14:12:40|1800.95|1793.65|1800.75|1793.45|1800.95|1793.65|1799.75|1792.45|20
1732803170000|2024-11-28 14:12:50|1801.05|1793.75|1801.4|1794.1|1802.15|1794.85|1800.5|1793.2|28
1732803180000|2024-11-28 14:13:00|1801.35|1794.05|1800.3|1793|1801.8|1794.5|1800.3|1793|31
1732803190000|2024-11-28 14:13:10|1801.07|1793.77|1801.4|1794.1|1801.94|1794.64|1799.7|1792.4|32
1732803200000|2024-11-28 14:13:20|1801.3|1794|1801.85|1794.55|1802.8|1795.5|1801.3|1794|26
1732803210000|2024-11-28 14:13:30|1802.1|1794.8|1800|1792.7|1802.1|1794.8|1799.5|1792.2|31
1732803220000|2024-11-28 14:13:40|1800.05|1792.75|1801.73|1794.43|1802.14|1794.84|1799.8|1792.5|32
1732803230000|2024-11-28 14:13:50|1801.95|1794.65|1801|1793.7|1802|1794.7|1800.45|1793.15|29
1732803240000|2024-11-28 14:14:00|1800.95|1793.65|1801.9|1794.6|1801.9|1794.6|1800.6|1793.3|31
1732803250000|2024-11-28 14:14:10|1801.4|1794.1|1800.54|1793.24|1801.9|1794.6|1800.3|1793|19
1732803260000|2024-11-28 14:14:20|1800.4|1793.1|1800.5|1793.2|1801.49|1794.19|1799.65|1792.35|28
1732803270000|2024-11-28 14:14:30|1800.53|1793.23|1797.74|1790.44|1800.53|1793.23|1797.25|1789.95|33
1732803280000|2024-11-28 14:14:40|1797.63|1790.33|1797.4|1790.1|1798.01|1790.71|1796.85|1789.55|29
1732803290000|2024-11-28 14:14:50|1798.05|1790.75|1798.35|1791.05|1798.9|1791.6|1797.7|1790.4|33
1732803300000|2024-11-28 14:15:00|1798.4|1791.1|1801.1|1793.8|1801.1|1793.8|1797.8|1790.5|34
1732803310000|2024-11-28 14:15:10|1800.85|1793.55|1800.39|1793.09|1801.15|1793.85|1799.65|1792.35|33
1732803320000|2024-11-28 14:15:20|1800.37|1793.07|1799.61|1792.31|1800.75|1793.45|1798.45|1791.15|33
1732803330000|2024-11-28 14:15:30|1799.32|1792.02|1796.6|1789.3|1799.57|1792.27|1796.5|1789.2|29
1732803340000|2024-11-28 14:15:40|1796.65|1789.35|1797.65|1790.35|1798.15|1790.85|1796.65|1789.35|29
1732803350000|2024-11-28 14:15:50|1797.85|1790.55|1798.75|1791.45|1799.06|1791.76|1797.8|1790.5|27
1732803360000|2024-11-28 14:16:00|1798.45|1791.15|1797.6|1790.3|1799.02|1791.72|1797.5|1790.2|32
1732803370000|2024-11-28 14:16:10|1797.8|1790.5|1797.9|1790.6|1798.02|1790.72|1797.35|1790.05|34
1732803380000|2024-11-28 14:16:20|1797.85|1790.55|1797.7|1790.4|1798.4|1791.1|1797.6|1790.3|29
1732803390000|2024-11-28 14:16:30|1797.6|1790.3|1799.2|1791.9|1799.95|1792.65|1797.55|1790.25|33
1732803400000|2024-11-28 14:16:40|1799.21|1791.91|1799.35|1792.05|1800|1792.7|1798.85|1791.55|36
1732803410000|2024-11-28 14:16:50|1799.45|1792.15|1799|1791.7|1799.85|1792.55|1798.8|1791.5|33
1732803420000|2024-11-28 14:17:00|1799.05|1791.75|1800|1792.7|1800.7|1793.4|1798.6|1791.3|33
1732803430000|2024-11-28 14:17:10|1799.95|1792.65|1800.26|1792.96|1800.95|1793.65|1799.3|1792|35
1732803440000|2024-11-28 14:17:20|1799.8|1792.5|1801.15|1793.85|1801.3|1794|1799.6|1792.3|32
1732803450000|2024-11-28 14:17:30|1801.45|1794.15|1798.75|1791.45|1801.95|1794.65|1798.6|1791.3|30
1732803460000|2024-11-28 14:17:40|1798.7|1791.4|1797.75|1790.45|1799|1791.7|1797.5|1790.2|33
1732803470000|2024-11-28 14:17:50|1797.73|1790.43|1799.56|1792.26|1799.56|1792.26|1797.3|1790|35
1732803480000|2024-11-28 14:18:00|1799.34|1792.04|1797.8|1790.5|1799.85|1792.55|1797.65|1790.35|29
1732803490000|2024-11-28 14:18:10|1797.9|1790.6|1797.78|1790.48|1798.85|1791.55|1797.55|1790.25|26
1732803500000|2024-11-28 14:18:20|1798.58|1791.28|1795.53|1788.23|1798.59|1791.29|1795.45|1788.15|29
1732803510000|2024-11-28 14:18:30|1796.03|1788.73|1792.5|1785.2|1796.15|1788.85|1792|1784.7|33
1732803520000|2024-11-28 14:18:40|1792.55|1785.25|1790.9|1783.6|1792.6|1785.3|1790.75|1783.45|21
1732803530000|2024-11-28 14:18:50|1790.8|1783.5|1791.6|1784.3|1792.9|1785.6|1790.8|1783.5|33
1732803540000|2024-11-28 14:19:00|1791.45|1784.15|1791.5|1784.2|1792.1|1784.8|1791.15|1783.85|20
1732803550000|2024-11-28 14:19:10|1792.35|1785.05|1792.8|1785.5|1793.18|1785.88|1792.35|1785.05|17
1732803560000|2024-11-28 14:19:20|1793.05|1785.75|1793|1785.7|1793.75|1786.45|1792.35|1785.05|32
1732803570000|2024-11-28 14:19:30|1792.95|1785.65|1792.18|1784.88|1793.45|1786.15|1791.65|1784.35|31
1732803580000|2024-11-28 14:19:40|1792.9|1785.6|1791.45|1784.15|1793.15|1785.85|1791.3|1784|29
1732803590000|2024-11-28 14:19:50|1791.04|1783.74|1789.85|1782.55|1791.04|1783.74|1789.85|1782.55|22
1732803600000|2024-11-28 14:20:00|1789.96|1782.66|1791.5|1784.2|1791.5|1784.2|1789.4|1782.1|31
1732803610000|2024-11-28 14:20:10|1791.47|1784.17|1791.75|1784.45|1792.75|1785.45|1791.47|1784.17|32
1732803620000|2024-11-28 14:20:20|1792.15|1784.85|1794|1786.7|1794|1786.7|1791.8|1784.5|32
1732803630000|2024-11-28 14:20:30|1793.95|1786.65|1791.85|1784.55|1794.03|1786.73|1791.25|1783.95|35
1732803640000|2024-11-28 14:20:40|1791.25|1783.95|1790.3|1783|1792.45|1785.15|1789.75|1782.45|33
1732803650000|2024-11-28 14:20:50|1790.45|1783.15|1788.25|1780.95|1791|1783.7|1786.97|1779.67|28
1732803660000|2024-11-28 14:21:00|1788.3|1781|1785.08|1777.78|1788.3|1781|1785|1777.7|34
1732803670000|2024-11-28 14:21:10|1784.93|1777.63|1784.35|1777.05|1785.38|1778.08|1784.04|1776.74|32
1732803680000|2024-11-28 14:21:20|1784.4|1777.1|1783.2|1775.9|1784.5|1777.2|1782.45|1775.15|37
1732803690000|2024-11-28 14:21:30|1783.25|1775.95|1782.75|1775.45|1783.8|1776.5|1781.35|1774.05|35
1732803700000|2024-11-28 14:21:40|1782.6|1775.3|1780.3|1773|1782.75|1775.45|1779.55|1772.25|34
1732803710000|2024-11-28 14:21:50|1780.2|1772.9|1781.15|1773.85|1781.15|1773.85|1779.98|1772.68|29
1732803720000|2024-11-28 14:22:00|1781.1|1773.8|1782.4|1775.1|1782.94|1775.64|1780.7|1773.4|34
1732803730000|2024-11-28 14:22:10|1782.45|1775.15|1781.55|1774.25|1783.05|1775.75|1781.35|1774.05|29
1732803740000|2024-11-28 14:22:20|1781.35|1774.05|1779.75|1772.45|1782.2|1774.9|1779.3|1772|31
1732803750000|2024-11-28 14:22:30|1779.7|1772.4|1779.69|1772.39|1781.2|1773.9|1779.69|1772.39|31
1732803760000|2024-11-28 14:22:40|1780.29|1772.99|1779.7|1772.4|1781|1773.7|1779.2|1771.9|37
1732803770000|2024-11-28 14:22:50|1780.5|1773.2|1780.35|1773.05|1781.05|1773.75|1779.7|1772.4|21
1732803780000|2024-11-28 14:23:00|1780.7|1773.4|1782.35|1775.05|1782.35|1775.05|1780.65|1773.35|24
1732803790000|2024-11-28 14:23:10|1782.99|1775.69|1784.5|1777.2|1785|1777.7|1782.65|1775.35|29
1732803800000|2024-11-28 14:23:20|1784.35|1777.05|1783.75|1776.45|1784.7|1777.4|1783.15|1775.85|27
1732803810000|2024-11-28 14:23:30|1783.69|1776.39|1782.15|1774.85|1784.15|1776.85|1782.15|1774.85|27
1732803820000|2024-11-28 14:23:40|1782.65|1775.35|1782.35|1775.05|1783.4|1776.1|1781.45|1774.15|28
1732803830000|2024-11-28 14:23:50|1782.5|1775.2|1782.5|1775.2|1783.25|1775.95|1782.3|1775|29
1732803840000|2024-11-28 14:24:00|1782.67|1775.37|1782|1774.7|1784.05|1776.75|1781.74|1774.44|30
1732803850000|2024-11-28 14:24:10|1781.5|1774.2|1780.75|1773.45|1782|1774.7|1779.75|1772.45|22
1732803860000|2024-11-28 14:24:20|1780.65|1773.35|1782.25|1774.95|1782.25|1774.95|1779.85|1772.55|35
1732803870000|2024-11-28 14:24:30|1781.8|1774.5|1780.25|1772.95|1781.8|1774.5|1780.25|1772.95|32
1732803880000|2024-11-28 14:24:40|1780.15|1772.85|1781.15|1773.85|1781.37|1774.07|1780.15|1772.85|23
1732803890000|2024-11-28 14:24:50|1780.9|1773.6|1780.5|1773.2|1781.15|1773.85|1780.5|1773.2|20
1732803900000|2024-11-28 14:25:00|1780.3|1773|1779.3|1772|1780.85|1773.55|1779.3|1772|27
1732803910000|2024-11-28 14:25:10|1779.8|1772.5|1778.7|1771.4|1779.8|1772.5|1778.55|1771.25|10
1732803920000|2024-11-28 14:25:20|1779.1|1771.8|1781.75|1774.45|1781.75|1774.45|1778.6|1771.3|33
1732803930000|2024-11-28 14:25:30|1781.95|1774.65|1780.5|1773.2|1782.25|1774.95|1780.18|1772.88|27
1732803940000|2024-11-28 14:25:40|1780.3|1773|1778.25|1770.95|1780.85|1773.55|1778.25|1770.95|35
1732803950000|2024-11-28 14:25:50|1778.3|1771|1778.95|1771.65|1779.35|1772.05|1778.25|1770.95|32
1732803960000|2024-11-28 14:26:00|1778.9|1771.6|1777.83|1770.53|1779.2|1771.9|1777.83|1770.53|35
1732803970000|2024-11-28 14:26:10|1777.85|1770.55|1777.95|1770.65|1778.95|1771.65|1777.85|1770.55|31
1732803980000|2024-11-28 14:26:20|1777.9|1770.6|1778.15|1770.85|1778.54|1771.24|1777.45|1770.15|25
1732803990000|2024-11-28 14:26:30|1777.98|1770.68|1777.72|1770.42|1778.35|1771.05|1777.45|1770.15|20
1732804000000|2024-11-28 14:26:40|1777.88|1770.58|1778.1|1770.8|1778.25|1770.95|1777.88|1770.58|19
1732804010000|2024-11-28 14:26:50|1778.15|1770.85|1779.05|1771.75|1779.05|1771.75|1777.83|1770.53|24
1732804020000|2024-11-28 14:27:00|1778.8|1771.5|1779.2|1771.9|1779.33|1772.03|1777.65|1770.35|36
1732804030000|2024-11-28 14:27:10|1779.21|1771.91|1780.2|1772.9|1781.2|1773.9|1779.21|1771.91|29
1732804040000|2024-11-28 14:27:20|1780.56|1773.26|1777.08|1769.78|1780.8|1773.5|1776.96|1769.66|30
1732804050000|2024-11-28 14:27:30|1777.38|1770.08|1778.2|1770.9|1778.2|1770.9|1777.2|1769.9|29
1732804060000|2024-11-28 14:27:40|1778.15|1770.85|1777.95|1770.65|1779.48|1772.18|1777|1769.7|32
1732804070000|2024-11-28 14:27:50|1777.8|1770.5|1777.6|1770.3|1778.95|1771.65|1776.75|1769.45|33
1732804080000|2024-11-28 14:28:00|1777.57|1770.27|1777.55|1770.25|1778.75|1771.45|1777.4|1770.1|33
1732804090000|2024-11-28 14:28:10|1777.35|1770.05|1775.22|1767.92|1777.85|1770.55|1775.06|1767.76|37
1732804100000|2024-11-28 14:28:20|1775.73|1768.43|1776.6|1769.3|1776.8|1769.5|1775.45|1768.15|33
1732804110000|2024-11-28 14:28:30|1776.8|1769.5|1777.33|1770.03|1777.88|1770.58|1776.35|1769.05|36
1732804120000|2024-11-28 14:28:40|1777.73|1770.43|1777.75|1770.45|1778.9|1771.6|1777.25|1769.95|29
1732804130000|2024-11-28 14:28:50|1776.83|1769.53|1778.93|1771.63|1778.93|1771.63|1776.45|1769.15|28
1732804140000|2024-11-28 14:29:00|1778.85|1771.55|1780.6|1773.3|1781.15|1773.85|1778.85|1771.55|31
1732804150000|2024-11-28 14:29:10|1780.65|1773.35|1780.9|1773.6|1780.9|1773.6|1780.35|1773.05|28
1732804160000|2024-11-28 14:29:20|1780.95|1773.65|1779.8|1772.5|1781.71|1774.41|1779.75|1772.45|31
1732804170000|2024-11-28 14:29:30|1779.9|1772.6|1780.1|1772.8|1781.08|1773.78|1779.65|1772.35|27
1732804180000|2024-11-28 14:29:40|1780.05|1772.75|1780.3|1773|1780.3|1773|1779.02|1771.72|30
1732804190000|2024-11-28 14:29:50|1779.7|1772.4|1778.3|1771|1779.92|1772.62|1778.3|1771|28
1732804200000|2024-11-28 14:30:00|1778.35|1771.05|1779.1|1771.8|1779.35|1772.05|1777.12|1769.82|37
1732804210000|2024-11-28 14:30:10|1778.3|1771|1776.6|1769.3|1778.8|1771.5|1776.55|1769.25|36
1732804220000|2024-11-28 14:30:20|1776.7|1769.4|1776.87|1769.57|1777.33|1770.03|1775.48|1768.18|33
1732804230000|2024-11-28 14:30:30|1776.92|1769.62|1779.6|1772.3|1780.15|1772.85|1776.65|1769.35|36
1732804240000|2024-11-28 14:30:40|1779.65|1772.35|1783.25|1775.95|1783.5|1776.2|1779.65|1772.35|34
1732804250000|2024-11-28 14:30:50|1783.7|1776.4|1780.9|1773.6|1784|1776.7|1780.6|1773.3|37
1732804260000|2024-11-28 14:31:00|1780.6|1773.3|1781.8|1774.5|1782.65|1775.35|1780.3|1773|31
1732804270000|2024-11-28 14:31:10|1782.15|1774.85|1781.78|1774.48|1784.15|1776.85|1781.5|1774.2|35
1732804280000|2024-11-28 14:31:20|1781.66|1774.36|1781.65|1774.35|1782.8|1775.5|1780.45|1773.15|23
1732804290000|2024-11-28 14:31:30|1781.82|1774.52|1782.3|1775|1782.9|1775.6|1781.4|1774.1|33
1732804300000|2024-11-28 14:31:40|1782.6|1775.3|1783.39|1776.09|1783.47|1776.17|1781.55|1774.25|32
1732804310000|2024-11-28 14:31:50|1783.45|1776.15|1782.65|1775.35|1783.45|1776.15|1782.3|1775|33
1732804320000|2024-11-28 14:32:00|1782.8|1775.5|1782.45|1775.15|1783.6|1776.3|1781.55|1774.25|36
1732804330000|2024-11-28 14:32:10|1782.6|1775.3|1783.8|1776.5|1784.63|1777.33|1781.82|1774.52|35
1732804340000|2024-11-28 14:32:20|1783.7|1776.4|1783.35|1776.05|1784.53|1777.23|1782.95|1775.65|34
1732804350000|2024-11-28 14:32:30|1783.3|1776|1783.5|1776.2|1784.45|1777.15|1782.69|1775.39|32
1732804360000|2024-11-28 14:32:40|1783.8|1776.5|1785|1777.7|1785.15|1777.85|1783.7|1776.4|27
1732804370000|2024-11-28 14:32:50|1784.95|1777.65|1784.95|1777.65|1784.95|1777.65|1783.6|1776.3|34
1732804380000|2024-11-28 14:33:00|1785.1|1777.8|1787.4|1780.1|1787.41|1780.11|1785.05|1777.75|34
1732804390000|2024-11-28 14:33:10|1787.25|1779.95|1788.1|1780.8|1788.1|1780.8|1785.3|1778|32
1732804400000|2024-11-28 14:33:20|1787.91|1780.61|1787.55|1780.25|1788.15|1780.85|1785.85|1778.55|36
1732804410000|2024-11-28 14:33:30|1787.6|1780.3|1788.2|1780.9|1788.2|1780.9|1787.4|1780.1|26
1732804420000|2024-11-28 14:33:40|1788.74|1781.44|1787.58|1780.28|1789.1|1781.8|1786.93|1779.63|37
1732804430000|2024-11-28 14:33:50|1787.82|1780.52|1787.1|1779.8|1787.82|1780.52|1786.36|1779.06|36
1732804440000|2024-11-28 14:34:00|1787.04|1779.74|1786.05|1778.75|1787.2|1779.9|1785.25|1777.95|38
1732804450000|2024-11-28 14:34:10|1786|1778.7|1786.3|1779|1787.05|1779.75|1785.3|1778|38
1732804460000|2024-11-28 14:34:20|1786.45|1779.15|1788.85|1781.55|1788.85|1781.55|1786.45|1779.15|37
1732804470000|2024-11-28 14:34:30|1788.75|1781.45|1788.3|1781|1788.85|1781.55|1788.3|1781|29
1732804480000|2024-11-28 14:34:40|1788.55|1781.25|1787.3|1780|1788.85|1781.55|1787.3|1780|33
1732804490000|2024-11-28 14:34:50|1787.25|1779.95|1788.73|1781.43|1788.73|1781.43|1786.7|1779.4|29
1732804500000|2024-11-28 14:35:00|1788.95|1781.65|1788.35|1781.05|1789.05|1781.75|1787.45|1780.15|34
1732804510000|2024-11-28 14:35:10|1788.45|1781.15|1788.35|1781.05|1789.1|1781.8|1787.8|1780.5|30
1732804520000|2024-11-28 14:35:20|1788.5|1781.2|1789.8|1782.5|1790.58|1783.28|1788.4|1781.1|29
1732804530000|2024-11-28 14:35:30|1789.25|1781.95|1789.7|1782.4|1790.05|1782.75|1788.75|1781.45|30
1732804540000|2024-11-28 14:35:40|1789.65|1782.35|1790.4|1783.1|1790.4|1783.1|1789.25|1781.95|29
1732804550000|2024-11-28 14:35:50|1790.5|1783.2|1789.42|1782.12|1791.07|1783.77|1788.95|1781.65|21
1732804560000|2024-11-28 14:36:00|1789.5|1782.2|1789.05|1781.75|1790|1782.7|1788.3|1781|30
1732804570000|2024-11-28 14:36:10|1789.2|1781.9|1787.94|1780.64|1789.9|1782.6|1787.94|1780.64|24
1732804580000|2024-11-28 14:36:20|1786.9|1779.6|1786.65|1779.35|1788.85|1781.55|1786.6|1779.3|34
1732804590000|2024-11-28 14:36:30|1786.8|1779.5|1787.25|1779.95|1787.6|1780.3|1786.4|1779.1|32
1732804600000|2024-11-28 14:36:40|1787.3|1780|1787.3|1780|1788.15|1780.85|1787.3|1780|27
1732804610000|2024-11-28 14:36:50|1787.65|1780.35|1787.85|1780.55|1788.9|1781.6|1787.65|1780.35|15
1732804620000|2024-11-28 14:37:00|1787.3|1780|1785.8|1778.5|1787.35|1780.05|1785.7|1778.4|29
1732804630000|2024-11-28 14:37:10|1785.5|1778.2|1787.52|1780.22|1787.75|1780.45|1785.5|1778.2|37
1732804640000|2024-11-28 14:37:20|1786.9|1779.6|1788.25|1780.95|1788.45|1781.15|1786.7|1779.4|24
1732804650000|2024-11-28 14:37:30|1788.4|1781.1|1787.5|1780.2|1788.4|1781.1|1786.3|1779|32
1732804660000|2024-11-28 14:37:40|1786.65|1779.35|1787.06|1779.76|1787.55|1780.25|1786.6|1779.3|33
1732804670000|2024-11-28 14:37:50|1786.8|1779.5|1787.15|1779.85|1787.5|1780.2|1786.75|1779.45|28
1732804680000|2024-11-28 14:38:00|1786.75|1779.45|1788.25|1780.95|1788.25|1780.95|1786.3|1779|35
1732804690000|2024-11-28 14:38:10|1788.2|1780.9|1787.6|1780.3|1788.35|1781.05|1787.6|1780.3|28
1732804700000|2024-11-28 14:38:20|1787.65|1780.35|1786.75|1779.45|1788.2|1780.9|1786.7|1779.4|35
1732804710000|2024-11-28 14:38:30|1787.05|1779.75|1787.77|1780.47|1788.1|1780.8|1786.7|1779.4|34
1732804720000|2024-11-28 14:38:40|1788|1780.7|1787.3|1780|1788.3|1781|1787.3|1780|27
1732804730000|2024-11-28 14:38:50|1786.75|1779.45|1784.85|1777.55|1787|1779.7|1784.85|1777.55|24
1732804740000|2024-11-28 14:39:00|1785|1777.7|1785.05|1777.75|1785.65|1778.35|1784.75|1777.45|25
1732804750000|2024-11-28 14:39:10|1785.15|1777.85|1787.48|1780.18|1787.85|1780.55|1785.15|1777.85|37
1732804760000|2024-11-28 14:39:20|1787.51|1780.21|1790.49|1783.19|1790.49|1783.19|1787.3|1780|35
1732804770000|2024-11-28 14:39:30|1790.45|1783.15|1789|1781.7|1790.75|1783.45|1787.75|1780.45|29
1732804780000|2024-11-28 14:39:40|1789.15|1781.85|1790.9|1783.6|1791.46|1784.16|1788.55|1781.25|35
1732804790000|2024-11-28 14:39:50|1791.1|1783.8|1793.8|1786.5|1795.42|1788.12|1791.05|1783.75|32
1732804800000|2024-11-28 14:40:00|1793.75|1786.45|1792.2|1784.9|1793.9|1786.6|1792.2|1784.9|36
1732804810000|2024-11-28 14:40:10|1791.8|1784.5|1793.65|1786.35|1793.65|1786.35|1791.8|1784.5|34
1732804820000|2024-11-28 14:40:20|1793.2|1785.9|1793.8|1786.5|1795.1|1787.8|1793.2|1785.9|33
1732804830000|2024-11-28 14:40:30|1793.9|1786.6|1794.23|1786.93|1794.39|1787.09|1792.4|1785.1|28
1732804840000|2024-11-28 14:40:40|1794.2|1786.9|1793.3|1786|1794.2|1786.9|1793.3|1786|30
1732804850000|2024-11-28 14:40:50|1793.35|1786.05|1792.85|1785.55|1793.35|1786.05|1792.05|1784.75|29
1732804860000|2024-11-28 14:41:00|1792.75|1785.45|1793.95|1786.65|1794.15|1786.85|1791.9|1784.6|34
1732804870000|2024-11-28 14:41:10|1793.5|1786.2|1795.4|1788.1|1795.4|1788.1|1793.5|1786.2|28
1732804880000|2024-11-28 14:41:20|1795.3|1788|1795.39|1788.09|1795.91|1788.61|1794.3|1787|31
1732804890000|2024-11-28 14:41:30|1795.4|1788.1|1795.8|1788.5|1796.54|1789.24|1794.7|1787.4|32
1732804900000|2024-11-28 14:41:40|1795.85|1788.55|1795.3|1788|1796.09|1788.79|1795.05|1787.75|31
1732804910000|2024-11-28 14:41:50|1794.8|1787.5|1794.47|1787.17|1795|1787.7|1793.8|1786.5|27
1732804920000|2024-11-28 14:42:00|1793.95|1786.65|1795|1787.7|1795.53|1788.23|1793.75|1786.45|32
1732804930000|2024-11-28 14:42:10|1794.95|1787.65|1793.33|1786.03|1795.09|1787.79|1793.05|1785.75|25
1732804940000|2024-11-28 14:42:20|1792.95|1785.65|1792|1784.7|1793.09|1785.79|1791.8|1784.5|35
1732804950000|2024-11-28 14:42:30|1791.9|1784.6|1792.05|1784.75|1792.5|1785.2|1791.3|1784|26
1732804960000|2024-11-28 14:42:40|1792.65|1785.35|1792.7|1785.4|1793.02|1785.72|1792.4|1785.1|27
1732804970000|2024-11-28 14:42:50|1792.75|1785.45|1792.05|1784.75|1793.1|1785.8|1791.9|1784.6|24
1732804980000|2024-11-28 14:43:00|1791.9|1784.6|1791.05|1783.75|1791.99|1784.69|1790.4|1783.1|26
1732804990000|2024-11-28 14:43:10|1790.68|1783.38|1788.7|1781.4|1790.68|1783.38|1788.65|1781.35|29
1732805000000|2024-11-28 14:43:20|1788.35|1781.05|1788.65|1781.35|1789.65|1782.35|1788.35|1781.05|32
1732805010000|2024-11-28 14:43:30|1788.39|1781.09|1787.35|1780.05|1788.85|1781.55|1786.78|1779.48|30
1732805020000|2024-11-28 14:43:40|1787.4|1780.1|1787.4|1780.1|1787.85|1780.55|1787.1|1779.8|29
1732805030000|2024-11-28 14:43:50|1787.45|1780.15|1787.85|1780.55|1787.9|1780.6|1787.4|1780.1|24
1732805040000|2024-11-28 14:44:00|1787.8|1780.5|1787.75|1780.45|1788.5|1781.2|1787|1779.7|36
1732805050000|2024-11-28 14:44:10|1787.8|1780.5|1786.9|1779.6|1788|1780.7|1786.87|1779.57|30
1732805060000|2024-11-28 14:44:20|1786.75|1779.45|1787.65|1780.35|1787.7|1780.4|1786.75|1779.45|26
1732805070000|2024-11-28 14:44:30|1787.7|1780.4|1789.15|1781.85|1789.2|1781.9|1787.7|1780.4|29
1732805080000|2024-11-28 14:44:40|1789.2|1781.9|1788.99|1781.69|1789.4|1782.1|1788.7|1781.4|28
1732805090000|2024-11-28 14:44:50|1789.04|1781.74|1788.4|1781.1|1789.04|1781.74|1787.5|1780.2|26
1732805100000|2024-11-28 14:45:00|1788.3|1781|1789.65|1782.35|1789.85|1782.55|1787.8|1780.5|30
1732805110000|2024-11-28 14:45:10|1789.7|1782.4|1791.07|1783.77|1791.07|1783.77|1789.7|1782.4|32
1732805120000|2024-11-28 14:45:20|1790.39|1783.09|1792.07|1784.77|1792.15|1784.85|1790.35|1783.05|34
1732805130000|2024-11-28 14:45:30|1792.15|1784.85|1791.4|1784.1|1793|1785.7|1791.4|1784.1|32
1732805140000|2024-11-28 14:45:40|1791.3|1784|1791.8|1784.5|1791.85|1784.55|1791.3|1784|27
1732805150000|2024-11-28 14:45:50|1792|1784.7|1790.6|1783.3|1792.1|1784.8|1790.6|1783.3|32
1732805160000|2024-11-28 14:46:00|1790.85|1783.55|1791.4|1784.1|1791.4|1784.1|1790.25|1782.95|29
1732805170000|2024-11-28 14:46:10|1791.45|1784.15|1791.97|1784.67|1792.05|1784.75|1790.95|1783.65|33
1732805180000|2024-11-28 14:46:20|1791.95|1784.65|1791.35|1784.05|1792.3|1785|1791.25|1783.95|32
1732805190000|2024-11-28 14:46:30|1791.65|1784.35|1792|1784.7|1792.08|1784.78|1791.05|1783.75|35
1732805200000|2024-11-28 14:46:40|1791.8|1784.5|1791.75|1784.45|1792.7|1785.4|1791.75|1784.45|30
1732805210000|2024-11-28 14:46:50|1792|1784.7|1790.8|1783.5|1792|1784.7|1790.6|1783.3|26
1732805220000|2024-11-28 14:47:00|1790.6|1783.3|1789.9|1782.6|1791.65|1784.35|1789.85|1782.55|34
1732805230000|2024-11-28 14:47:10|1789.85|1782.55|1789.45|1782.15|1790.12|1782.82|1789.45|1782.15|34
1732805240000|2024-11-28 14:47:20|1789.3|1782|1790.6|1783.3|1791.1|1783.8|1789.3|1782|31
1732805250000|2024-11-28 14:47:30|1790.65|1783.35|1789.95|1782.65|1790.75|1783.45|1789.65|1782.35|24
1732805260000|2024-11-28 14:47:40|1790.05|1782.75|1790.7|1783.4|1790.97|1783.67|1789.8|1782.5|29
1732805270000|2024-11-28 14:47:50|1790.6|1783.3|1790.85|1783.55|1791.2|1783.9|1790.4|1783.1|34
1732805280000|2024-11-28 14:48:00|1790.95|1783.65|1789.7|1782.4|1791.45|1784.15|1789.65|1782.35|31
1732805290000|2024-11-28 14:48:10|1789.6|1782.3|1791.05|1783.75|1791.05|1783.75|1789.5|1782.2|33
1732805300000|2024-11-28 14:48:20|1791.1|1783.8|1792.05|1784.75|1792.14|1784.84|1791.05|1783.75|32
1732805310000|2024-11-28 14:48:30|1791.97|1784.67|1791.9|1784.6|1792.07|1784.77|1790.9|1783.6|35
1732805320000|2024-11-28 14:48:40|1791.65|1784.35|1791.4|1784.1|1792.04|1784.74|1790.78|1783.48|30
1732805330000|2024-11-28 14:48:50|1791.35|1784.05|1790.35|1783.05|1791.95|1784.65|1790.35|1783.05|30
1732805340000|2024-11-28 14:49:00|1790.9|1783.6|1791.55|1784.25|1792.04|1784.74|1789.93|1782.63|29
1732805350000|2024-11-28 14:49:10|1791.7|1784.4|1792.3|1785|1793|1785.7|1791.65|1784.35|25
1732805360000|2024-11-28 14:49:20|1792.35|1785.05|1793.4|1786.1|1793.4|1786.1|1792.25|1784.95|20
1732805370000|2024-11-28 14:49:30|1793.9|1786.6|1793.99|1786.69|1794.1|1786.8|1793.75|1786.45|27
1732805380000|2024-11-28 14:49:40|1794.04|1786.74|1795.09|1787.79|1795.09|1787.79|1793.4|1786.1|32
1732805390000|2024-11-28 14:49:50|1794.9|1787.6|1793.65|1786.35|1795.15|1787.85|1793.65|1786.35|22
1732805400000|2024-11-28 14:50:00|1793.7|1786.4|1795|1787.7|1795|1787.7|1793.5|1786.2|34
1732805410000|2024-11-28 14:50:10|1795.35|1788.05|1795.9|1788.6|1796.1|1788.8|1795.15|1787.85|27
1732805420000|2024-11-28 14:50:20|1795.85|1788.55|1796.1|1788.8|1796.15|1788.85|1795.35|1788.05|30
1732805430000|2024-11-28 14:50:30|1796.05|1788.75|1794.9|1787.6|1796.1|1788.8|1794.55|1787.25|33
1732805440000|2024-11-28 14:50:40|1794.95|1787.65|1794.82|1787.52|1795.25|1787.95|1794.55|1787.25|34
1732805450000|2024-11-28 14:50:50|1794.65|1787.35|1794.6|1787.3|1794.95|1787.65|1794.2|1786.9|26
1732805460000|2024-11-28 14:51:00|1794.65|1787.35|1793.6|1786.3|1795.24|1787.94|1793.55|1786.25|32
1732805470000|2024-11-28 14:51:10|1793.8|1786.5|1793.3|1786|1794.15|1786.85|1793|1785.7|29
1732805480000|2024-11-28 14:51:20|1793.35|1786.05|1794.55|1787.25|1795.05|1787.75|1792.6|1785.3|37
1732805490000|2024-11-28 14:51:30|1794.7|1787.4|1793.9|1786.6|1794.7|1787.4|1793.55|1786.25|26
1732805500000|2024-11-28 14:51:40|1793.95|1786.65|1793.3|1786|1794.2|1786.9|1793.3|1786|33
1732805510000|2024-11-28 14:51:50|1793.15|1785.85|1794|1786.7|1794.4|1787.1|1793.1|1785.8|26
1732805520000|2024-11-28 14:52:00|1794.05|1786.75|1794.4|1787.1|1794.64|1787.34|1793.95|1786.65|34
1732805530000|2024-11-28 14:52:10|1794.33|1787.03|1793.75|1786.45|1794.8|1787.5|1793.75|1786.45|28
1732805540000|2024-11-28 14:52:20|1793.7|1786.4|1794|1786.7|1794.19|1786.89|1793.7|1786.4|25
1732805550000|2024-11-28 14:52:30|1794.1|1786.8|1794.16|1786.86|1794.65|1787.35|1794.1|1786.8|25
1732805560000|2024-11-28 14:52:40|1794.25|1786.95|1793.85|1786.55|1794.95|1787.65|1793.85|1786.55|25
1732805570000|2024-11-28 14:52:50|1793.8|1786.5|1793.9|1786.6|1794.4|1787.1|1793.8|1786.5|26
1732805580000|2024-11-28 14:53:00|1793.85|1786.55|1795.15|1787.85|1795.85|1788.55|1793.8|1786.5|28
1732805590000|2024-11-28 14:53:10|1795.1|1787.8|1796.1|1788.8|1796.3|1789|1795.1|1787.8|28
1732805600000|2024-11-28 14:53:20|1796.15|1788.85|1795.2|1787.9|1796.3|1789|1795.15|1787.85|30
1732805610000|2024-11-28 14:53:30|1795.25|1787.95|1795.37|1788.07|1795.79|1788.49|1794.9|1787.6|32
1732805620000|2024-11-28 14:53:40|1795.2|1787.9|1793.75|1786.45|1795.2|1787.9|1793.75|1786.45|27
1732805630000|2024-11-28 14:53:50|1793.65|1786.35|1793.9|1786.6|1794.15|1786.85|1793.3|1786|27
1732805640000|2024-11-28 14:54:00|1793.8|1786.5|1793.8|1786.5|1795.05|1787.75|1793.7|1786.4|28
1732805650000|2024-11-28 14:54:10|1793.7|1786.4|1792.75|1785.45|1793.7|1786.4|1792.75|1785.45|13
1732805660000|2024-11-28 14:54:20|1792.9|1785.6|1794.41|1787.11|1794.41|1787.11|1792.6|1785.3|28
1732805670000|2024-11-28 14:54:30|1794.53|1787.23|1794.45|1787.15|1794.88|1787.58|1794.3|1787|18
1732805680000|2024-11-28 14:54:40|1794.35|1787.05|1793.9|1786.6|1794.35|1787.05|1793.65|1786.35|21
1732805690000|2024-11-28 14:54:50|1793.8|1786.5|1794.25|1786.95|1794.3|1787|1793.7|1786.4|21
1732805700000|2024-11-28 14:55:00|1794.3|1787|1793.7|1786.4|1794.3|1787|1793.7|1786.4|22
1732805710000|2024-11-28 14:55:10|1793.65|1786.35|1793.75|1786.45|1794.03|1786.73|1793|1785.7|26
1732805720000|2024-11-28 14:55:20|1793.8|1786.5|1793.6|1786.3|1794.98|1787.68|1793.6|1786.3|25
1732805730000|2024-11-28 14:55:30|1793.5|1786.2|1791.85|1784.55|1793.8|1786.5|1791.85|1784.55|27
1732805740000|2024-11-28 14:55:40|1792.09|1784.79|1791.65|1784.35|1792.9|1785.6|1791.65|1784.35|34
1732805750000|2024-11-28 14:55:50|1791.9|1784.6|1790.35|1783.05|1792.08|1784.78|1790.35|1783.05|24
1732805760000|2024-11-28 14:56:00|1790.4|1783.1|1790.65|1783.35|1791.15|1783.85|1789.75|1782.45|32
1732805770000|2024-11-28 14:56:10|1790.7|1783.4|1790.9|1783.6|1791.99|1784.69|1790.7|1783.4|24
1732805780000|2024-11-28 14:56:20|1790.95|1783.65|1792.35|1785.05|1793|1785.7|1790.7|1783.4|32
1732805790000|2024-11-28 14:56:30|1792.3|1785|1791.08|1783.78|1792.4|1785.1|1790.35|1783.05|25
1732805800000|2024-11-28 14:56:40|1791.09|1783.79|1791.35|1784.05|1791.35|1784.05|1790.3|1783|28
1732805810000|2024-11-28 14:56:50|1791.73|1784.43|1790.9|1783.6|1792.07|1784.77|1790.75|1783.45|29
1732805820000|2024-11-28 14:57:00|1791|1783.7|1791.08|1783.78|1791.25|1783.95|1790.35|1783.05|29
1732805830000|2024-11-28 14:57:10|1791.01|1783.71|1789|1781.7|1791.3|1784|1788.65|1781.35|29
1732805840000|2024-11-28 14:57:20|1788.7|1781.4|1788.3|1781|1788.85|1781.55|1787.8|1780.5|19
1732805850000|2024-11-28 14:57:30|1788.25|1780.95|1789.35|1782.05|1790.15|1782.85|1787.85|1780.55|30
1732805860000|2024-11-28 14:57:40|1789|1781.7|1791.1|1783.8|1791.1|1783.8|1788.75|1781.45|33
1732805870000|2024-11-28 14:57:50|1791.05|1783.75|1788.95|1781.65|1791.05|1783.75|1788.65|1781.35|24
1732805880000|2024-11-28 14:58:00|1788.9|1781.6|1787.85|1780.55|1788.9|1781.6|1787.8|1780.5|22
1732805890000|2024-11-28 14:58:10|1788.86|1781.56|1787.6|1780.3|1788.86|1781.56|1787.35|1780.05|32
1732805900000|2024-11-28 14:58:20|1787.65|1780.35|1787.8|1780.5|1787.8|1780.5|1787.5|1780.2|21
1732805910000|2024-11-28 14:58:30|1787.85|1780.55|1787.8|1780.5|1788.25|1780.95|1787.3|1780|31
1732805920000|2024-11-28 14:58:40|1787.95|1780.65|1785.45|1778.15|1787.95|1780.65|1785.4|1778.1|18
1732805930000|2024-11-28 14:58:50|1785.4|1778.1|1786|1778.7|1786.05|1778.75|1785.3|1778|19
1732805940000|2024-11-28 14:59:00|1785.94|1778.64|1787.4|1780.1|1787.9|1780.6|1785.5|1778.2|34
1732805950000|2024-11-28 14:59:10|1787.65|1780.35|1786.89|1779.59|1787.9|1780.6|1786.75|1779.45|23
1732805960000|2024-11-28 14:59:20|1786.8|1779.5|1787.6|1780.3|1787.65|1780.35|1786.8|1779.5|18
1732805970000|2024-11-28 14:59:30|1787.7|1780.4|1787.35|1780.05|1787.7|1780.4|1787.25|1779.95|13
1732805980000|2024-11-28 14:59:40|1787.3|1780|1786.85|1779.55|1787.75|1780.45|1786.6|1779.3|25
1732805990000|2024-11-28 14:59:50|1787|1779.7|1786.1|1778.8|1787|1779.7|1785.7|1778.4|16
1732806000000|2024-11-28 15:00:00|1785.75|1778.45|1787.6|1780.3|1787.6|1780.3|1785.7|1778.4|27
1732806010000|2024-11-28 15:00:10|1787.45|1780.15|1786.75|1779.45|1788.05|1780.75|1786.75|1779.45|27
1732806020000|2024-11-28 15:00:20|1786.3|1779|1786.8|1779.5|1786.9|1779.6|1786.3|1779|15
1732806030000|2024-11-28 15:00:30|1787.55|1780.25|1787.65|1780.35|1787.96|1780.66|1786.6|1779.3|28
1732806040000|2024-11-28 15:00:40|1787.6|1780.3|1787.2|1779.9|1788.25|1780.95|1786.8|1779.5|30
1732806050000|2024-11-28 15:00:50|1787.18|1779.88|1787.6|1780.3|1787.94|1780.64|1786.75|1779.45|26
1732806060000|2024-11-28 15:01:00|1787.45|1780.15|1787.75|1780.45|1788.43|1781.13|1787.45|1780.15|29
1732806070000|2024-11-28 15:01:10|1787.8|1780.5|1787.45|1780.15|1788.59|1781.29|1787.45|1780.15|27
1732806080000|2024-11-28 15:01:20|1787.3|1780|1786.75|1779.45|1788.05|1780.75|1786.75|1779.45|24
1732806090000|2024-11-28 15:01:30|1786.85|1779.55|1785.4|1778.1|1787.1|1779.8|1785.2|1777.9|19
1732806100000|2024-11-28 15:01:40|1785.2|1777.9|1785.6|1778.3|1785.7|1778.4|1784.9|1777.6|17
1732806110000|2024-11-28 15:01:50|1785.55|1778.25|1786.2|1778.9|1786.28|1778.98|1785|1777.7|25
1732806120000|2024-11-28 15:02:00|1786.25|1778.95|1783.35|1776.05|1786.25|1778.95|1783.35|1776.05|30
1732806130000|2024-11-28 15:02:10|1783.4|1776.1|1782.75|1775.45|1783.7|1776.4|1782.65|1775.35|27
1732806140000|2024-11-28 15:02:20|1782.7|1775.4|1783.7|1776.4|1783.7|1776.4|1782.55|1775.25|22
1732806150000|2024-11-28 15:02:30|1784.47|1777.17|1784.4|1777.1|1785.41|1778.11|1784.22|1776.92|36
1732806160000|2024-11-28 15:02:40|1784.9|1777.6|1783.48|1776.18|1785.7|1778.4|1782.9|1775.6|34
1732806170000|2024-11-28 15:02:50|1783.49|1776.19|1782.4|1775.1|1783.49|1776.19|1782.22|1774.92|34
1732806180000|2024-11-28 15:03:00|1782.45|1775.15|1786.8|1779.5|1786.8|1779.5|1782.4|1775.1|35
1732806190000|2024-11-28 15:03:10|1786.85|1779.55|1788.35|1781.05|1788.58|1781.28|1785.75|1778.45|38
1732806200000|2024-11-28 15:03:20|1788.25|1780.95|1786.65|1779.35|1788.5|1781.2|1785.75|1778.45|27
1732806210000|2024-11-28 15:03:30|1787.3|1780|1788.21|1780.91|1788.59|1781.29|1786.85|1779.55|22
1732806220000|2024-11-28 15:03:40|1788.22|1780.92|1789.4|1782.1|1790|1782.7|1788.22|1780.92|28
1732806230000|2024-11-28 15:03:50|1789.5|1782.2|1789.4|1782.1|1790.6|1783.3|1789.3|1782|17
1732806240000|2024-11-28 15:04:00|1789.35|1782.05|1791|1783.7|1791.05|1783.75|1789.35|1782.05|26
1732806250000|2024-11-28 15:04:10|1790.75|1783.45|1791|1783.7|1791.85|1784.55|1790.75|1783.45|24
1732806260000|2024-11-28 15:04:20|1790.98|1783.68|1792.3|1785|1793.05|1785.75|1790.98|1783.68|30
1732806270000|2024-11-28 15:04:30|1792.35|1785.05|1792.95|1785.65|1793.2|1785.9|1791.6|1784.3|34
1732806280000|2024-11-28 15:04:40|1792.8|1785.5|1791.65|1784.35|1792.85|1785.55|1791|1783.7|22
1732806290000|2024-11-28 15:04:50|1791.6|1784.3|1791.8|1784.5|1791.85|1784.55|1791.3|1784|23
1732806300000|2024-11-28 15:05:00|1791.3|1784|1791.7|1784.4|1791.91|1784.61|1790.35|1783.05|31
1732806310000|2024-11-28 15:05:10|1791.3|1784|1788.75|1781.45|1791.5|1784.2|1788.6|1781.3|28
1732806320000|2024-11-28 15:05:20|1788.7|1781.4|1788.8|1781.5|1789.67|1782.37|1788.6|1781.3|34
1732806330000|2024-11-28 15:05:30|1788.6|1781.3|1785.8|1778.5|1788.65|1781.35|1785.8|1778.5|28
1732806340000|2024-11-28 15:05:40|1785.75|1778.45|1784.45|1777.15|1785.75|1778.45|1784.3|1777|13
1732806350000|2024-11-28 15:05:50|1784.6|1777.3|1784.85|1777.55|1784.85|1777.55|1783.1|1775.8|30
1732806360000|2024-11-28 15:06:00|1784.8|1777.5|1785.05|1777.75|1786.1|1778.8|1784.45|1777.15|38
1732806370000|2024-11-28 15:06:10|1785.15|1777.85|1783.9|1776.6|1785.15|1777.85|1783.65|1776.35|35
1732806380000|2024-11-28 15:06:20|1783.65|1776.35|1783.45|1776.15|1784.15|1776.85|1783.45|1776.15|24
1732806390000|2024-11-28 15:06:30|1783.65|1776.35|1783.75|1776.45|1784.73|1777.43|1783.35|1776.05|29
1732806400000|2024-11-28 15:06:40|1783.8|1776.5|1783.3|1776|1784.8|1777.5|1783.3|1776|26
1732806410000|2024-11-28 15:06:50|1783.5|1776.2|1782.3|1775|1783.5|1776.2|1782.3|1775|23
1732806420000|2024-11-28 15:07:00|1782.35|1775.05|1783.3|1776|1783.95|1776.65|1782.35|1775.05|25
1732806430000|2024-11-28 15:07:10|1783.4|1776.1|1781.9|1774.6|1783.6|1776.3|1781.9|1774.6|27
1732806440000|2024-11-28 15:07:20|1782.58|1775.28|1780.45|1773.15|1782.59|1775.29|1780.45|1773.15|29
1732806450000|2024-11-28 15:07:30|1780.5|1773.2|1781.29|1773.99|1781.32|1774.02|1780.4|1773.1|15
1732806460000|2024-11-28 15:07:40|1780.9|1773.6|1781.65|1774.35|1782.33|1775.03|1780.7|1773.4|32
1732806470000|2024-11-28 15:07:50|1781.6|1774.3|1782.38|1775.08|1782.52|1775.22|1781.35|1774.05|30
1732806480000|2024-11-28 15:08:00|1782.4|1775.1|1782.4|1775.1|1783.39|1776.09|1781.8|1774.5|26
1732806490000|2024-11-28 15:08:10|1782.35|1775.05|1783.55|1776.25|1784.1|1776.8|1782.35|1775.05|28
1732806500000|2024-11-28 15:08:20|1784|1776.7|1784.9|1777.6|1785.65|1778.35|1784|1776.7|31
1732806510000|2024-11-28 15:08:30|1785.4|1778.1|1784.27|1776.97|1785.4|1778.1|1784.17|1776.87|26
1732806520000|2024-11-28 15:08:40|1785.15|1777.85|1783.7|1776.4|1785.9|1778.6|1783.5|1776.2|27
1732806530000|2024-11-28 15:08:50|1783.75|1776.45|1783.3|1776|1785.05|1777.75|1783.3|1776|24
1732806540000|2024-11-28 15:09:00|1783.15|1775.85|1785.45|1778.15|1786.4|1779.1|1783.15|1775.85|25
1732806550000|2024-11-28 15:09:10|1785.4|1778.1|1784.6|1777.3|1785.85|1778.55|1783.65|1776.35|25
1732806560000|2024-11-28 15:09:20|1784.04|1776.74|1783.45|1776.15|1784.55|1777.25|1783.45|1776.15|28
1732806570000|2024-11-28 15:09:30|1783.5|1776.2|1784.6|1777.3|1785.44|1778.14|1783.45|1776.15|27
1732806580000|2024-11-28 15:09:40|1784.65|1777.35|1783.6|1776.3|1785.1|1777.8|1783.6|1776.3|26
1732806590000|2024-11-28 15:09:50|1783.65|1776.35|1783.51|1776.21|1783.8|1776.5|1782.6|1775.3|25
1732806600000|2024-11-28 15:10:00|1783.3|1776|1783.22|1775.92|1783.8|1776.5|1782.45|1775.15|30
1732806610000|2024-11-28 15:10:10|1784.05|1776.75|1785|1777.7|1785|1777.7|1782.6|1775.3|26
1732806620000|2024-11-28 15:10:20|1785.05|1777.75|1784.9|1777.6|1785.45|1778.15|1784.3|1777|27
1732806630000|2024-11-28 15:10:30|1785.05|1777.75|1784.15|1776.85|1785.95|1778.65|1783.4|1776.1|29
1732806640000|2024-11-28 15:10:40|1784|1776.7|1783.3|1776|1784.5|1777.2|1783.3|1776|21
1732806650000|2024-11-28 15:10:50|1783.5|1776.2|1782.95|1775.65|1783.75|1776.45|1782.95|1775.65|28
1732806660000|2024-11-28 15:11:00|1782.9|1775.6|1782.4|1775.1|1783.05|1775.75|1782.3|1775|31
1732806670000|2024-11-28 15:11:10|1782.45|1775.15|1780|1772.7|1782.45|1775.15|1779.5|1772.2|19
1732806680000|2024-11-28 15:11:20|1779.5|1772.2|1779.95|1772.65|1780.55|1773.25|1779.3|1772|36
1732806690000|2024-11-28 15:11:30|1780.04|1772.74|1779.65|1772.35|1781.4|1774.1|1779.65|1772.35|24
1732806700000|2024-11-28 15:11:40|1779.75|1772.45|1780.4|1773.1|1780.5|1773.2|1779.65|1772.35|16
1732806710000|2024-11-28 15:11:50|1780.55|1773.25|1776.9|1769.6|1780.55|1773.25|1776.5|1769.2|30
1732806720000|2024-11-28 15:12:00|1776.75|1769.45|1775.7|1768.4|1776.8|1769.5|1775.55|1768.25|30
1732806730000|2024-11-28 15:12:10|1775.5|1768.2|1775.95|1768.65|1776.35|1769.05|1775.35|1768.05|32
1732806740000|2024-11-28 15:12:20|1775.9|1768.6|1777|1769.7|1777|1769.7|1775.6|1768.3|36
1732806750000|2024-11-28 15:12:30|1777.16|1769.86|1777.5|1770.2|1777.5|1770.2|1776.65|1769.35|23
1732806760000|2024-11-28 15:12:40|1777.4|1770.1|1777.3|1770|1778.49|1771.19|1777.3|1770|18
1732806770000|2024-11-28 15:12:50|1777.63|1770.33|1777.45|1770.15|1777.86|1770.56|1776.8|1769.5|34
1732806780000|2024-11-28 15:13:00|1777.55|1770.25|1776.7|1769.4|1777.55|1770.25|1775.7|1768.4|30
1732806790000|2024-11-28 15:13:10|1776.48|1769.18|1776.3|1769|1777.65|1770.35|1776.14|1768.84|26
1732806800000|2024-11-28 15:13:20|1776.65|1769.35|1777.15|1769.85|1777.15|1769.85|1775.4|1768.1|23
1732806810000|2024-11-28 15:13:30|1776.65|1769.35|1775.45|1768.15|1776.65|1769.35|1775.4|1768.1|23
1732806820000|2024-11-28 15:13:40|1775.4|1768.1|1775.15|1767.85|1776.35|1769.05|1774.78|1767.48|25
1732806830000|2024-11-28 15:13:50|1774.9|1767.6|1774.45|1767.15|1774.9|1767.6|1774.4|1767.1|14
1732806840000|2024-11-28 15:14:00|1774.5|1767.2|1774.85|1767.55|1774.85|1767.55|1774.45|1767.15|9
1732806850000|2024-11-28 15:14:10|1774.9|1767.6|1775.6|1768.3|1775.7|1768.4|1774.75|1767.45|23
1732806860000|2024-11-28 15:14:20|1775.65|1768.35|1775.65|1768.35|1775.65|1768.35|1775.4|1768.1|6
1732806870000|2024-11-28 15:14:30|1775.35|1768.05|1774.85|1767.55|1775.65|1768.35|1774.55|1767.25|18
1732806880000|2024-11-28 15:14:40|1775.3|1768|1774.5|1767.2|1775.3|1768|1774.35|1767.05|22
1732806890000|2024-11-28 15:14:50|1774.55|1767.25|1775.35|1768.05|1776.34|1769.04|1774.55|1767.25|21
1732806900000|2024-11-28 15:15:00|1775.67|1768.37|1774.4|1767.1|1775.73|1768.43|1774.18|1766.88|28
1732806910000|2024-11-28 15:15:10|1774.3|1767|1772.6|1765.3|1774.8|1767.5|1771.85|1764.55|35
1732806920000|2024-11-28 15:15:20|1772.9|1765.6|1772.6|1765.3|1773.91|1766.61|1772.45|1765.15|25
1732806930000|2024-11-28 15:15:30|1772.55|1765.25|1774.25|1766.95|1774.34|1767.04|1772.45|1765.15|33
1732806940000|2024-11-28 15:15:40|1774.3|1767|1774.75|1767.45|1775.9|1768.6|1773.7|1766.4|32
1732806950000|2024-11-28 15:15:50|1774.85|1767.55|1775.55|1768.25|1775.85|1768.55|1774.85|1767.55|22
1732806960000|2024-11-28 15:16:00|1775.6|1768.3|1775.8|1768.5|1777.15|1769.85|1775.55|1768.25|23
1732806970000|2024-11-28 15:16:10|1776.15|1768.85|1775.75|1768.45|1777.43|1770.13|1775.75|1768.45|29
1732806980000|2024-11-28 15:16:20|1776.42|1769.12|1774.55|1767.25|1776.65|1769.35|1774.55|1767.25|36
1732806990000|2024-11-28 15:16:30|1774.7|1767.4|1773.3|1766|1774.7|1767.4|1773.3|1766|27
1732807000000|2024-11-28 15:16:40|1773.2|1765.9|1772.4|1765.1|1773.8|1766.5|1772.35|1765.05|21
1732807010000|2024-11-28 15:16:50|1772.55|1765.25|1772.3|1765|1773.47|1766.17|1772.3|1765|20
1732807020000|2024-11-28 15:17:00|1772.15|1764.85|1771.9|1764.6|1772.15|1764.85|1770.8|1763.5|17
1732807030000|2024-11-28 15:17:10|1772.21|1764.91|1772.4|1765.1|1772.95|1765.65|1772.18|1764.88|25
1732807040000|2024-11-28 15:17:20|1772.45|1765.15|1771.3|1764|1773.65|1766.35|1771.3|1764|26
1732807050000|2024-11-28 15:17:30|1771.15|1763.85|1769.3|1762|1771.65|1764.35|1769.3|1762|29
1732807060000|2024-11-28 15:17:40|1769.25|1761.95|1771.35|1764.05|1772.5|1765.2|1768.78|1761.48|31
1732807070000|2024-11-28 15:17:50|1771.3|1764|1772.15|1764.85|1772.65|1765.35|1771.3|1764|25
1732807080000|2024-11-28 15:18:00|1772.3|1765|1771.45|1764.15|1773.55|1766.25|1770.75|1763.45|28
1732807090000|2024-11-28 15:18:10|1771.4|1764.1|1770.35|1763.05|1772.65|1765.35|1770.3|1763|23
1732807100000|2024-11-28 15:18:20|1770.3|1763|1768.78|1761.48|1770.56|1763.26|1768.78|1761.48|22
1732807110000|2024-11-28 15:18:30|1769.63|1762.33|1769.35|1762.05|1769.85|1762.55|1769.26|1761.96|25
1732807120000|2024-11-28 15:18:40|1769.3|1762|1770.55|1763.25|1770.55|1763.25|1769.3|1762|22
1732807130000|2024-11-28 15:18:50|1770.6|1763.3|1770.45|1763.15|1770.68|1763.38|1769.4|1762.1|26
1732807140000|2024-11-28 15:19:00|1769.6|1762.3|1769.8|1762.5|1771.4|1764.1|1769.55|1762.25|38
1732807150000|2024-11-28 15:19:10|1770.4|1763.1|1770.45|1763.15|1770.85|1763.55|1769.55|1762.25|30
1732807160000|2024-11-28 15:19:20|1770.4|1763.1|1770.4|1763.1|1771|1763.7|1769.7|1762.4|28
1732807170000|2024-11-28 15:19:30|1770.05|1762.75|1768.5|1761.2|1770.05|1762.75|1768.45|1761.15|33
1732807180000|2024-11-28 15:19:40|1768.45|1761.15|1767.35|1760.05|1768.95|1761.65|1767.01|1759.71|29
1732807190000|2024-11-28 15:19:50|1767.4|1760.1|1767.16|1759.86|1768.41|1761.11|1767.16|1759.86|30
1732807200000|2024-11-28 15:20:00|1767.15|1759.85|1766.45|1759.15|1767.9|1760.6|1765.75|1758.45|27
1732807210000|2024-11-28 15:20:10|1766.65|1759.35|1767.35|1760.05|1768.85|1761.55|1766.65|1759.35|33
1732807220000|2024-11-28 15:20:20|1768.13|1760.83|1769.38|1762.08|1769.6|1762.3|1767.5|1760.2|36
1732807230000|2024-11-28 15:20:30|1769.45|1762.15|1768.4|1761.1|1769.45|1762.15|1767.75|1760.45|21
1732807240000|2024-11-28 15:20:40|1769.4|1762.1|1768.4|1761.1|1769.8|1762.5|1768.35|1761.05|28
1732807250000|2024-11-28 15:20:50|1768.45|1761.15|1767.55|1760.25|1769|1761.7|1767.55|1760.25|37
1732807260000|2024-11-28 15:21:00|1767.5|1760.2|1766.75|1759.45|1767.85|1760.55|1766.35|1759.05|27
1732807270000|2024-11-28 15:21:10|1766.65|1759.35|1766.4|1759.1|1767.48|1760.18|1765.7|1758.4|32
1732807280000|2024-11-28 15:21:20|1766.55|1759.25|1765.55|1758.25|1766.55|1759.25|1764.7|1757.4|26
1732807290000|2024-11-28 15:21:30|1765.45|1758.15|1764.5|1757.2|1765.45|1758.15|1764.4|1757.1|29
1732807300000|2024-11-28 15:21:40|1764.45|1757.15|1763.7|1756.4|1764.8|1757.5|1763.7|1756.4|18
1732807310000|2024-11-28 15:21:50|1764.8|1757.5|1763.55|1756.25|1764.8|1757.5|1763.35|1756.05|22
1732807320000|2024-11-28 15:22:00|1763.65|1756.35|1763|1755.7|1764.07|1756.77|1762.95|1755.65|32
1732807330000|2024-11-28 15:22:10|1763.25|1755.95|1764.1|1756.8|1764.1|1756.8|1763.25|1755.95|26
1732807340000|2024-11-28 15:22:20|1764|1756.7|1762.45|1755.15|1764|1756.7|1762.3|1755|23
1732807350000|2024-11-28 15:22:30|1762.4|1755.1|1761.47|1754.17|1763.8|1756.5|1761.21|1753.91|36
1732807360000|2024-11-28 15:22:40|1761.65|1754.35|1761.65|1754.35|1761.8|1754.5|1760.7|1753.4|33
1732807370000|2024-11-28 15:22:50|1761.6|1754.3|1759.9|1752.6|1761.6|1754.3|1759.9|1752.6|32
1732807380000|2024-11-28 15:23:00|1759.8|1752.5|1759.4|1752.1|1759.9|1752.6|1758.95|1751.65|31
1732807390000|2024-11-28 15:23:10|1759.25|1751.95|1759.1|1751.8|1759.93|1752.63|1758.8|1751.5|31
1732807400000|2024-11-28 15:23:20|1759.05|1751.75|1760.1|1752.8|1760.2|1752.9|1758.9|1751.6|29
1732807410000|2024-11-28 15:23:30|1759.95|1752.65|1759.6|1752.3|1760.39|1753.09|1759.5|1752.2|34
1732807420000|2024-11-28 15:23:40|1759.5|1752.2|1760.45|1753.15|1760.55|1753.25|1758.73|1751.43|26
1732807430000|2024-11-28 15:23:50|1759.8|1752.5|1761.8|1754.5|1761.8|1754.5|1759.8|1752.5|28
1732807440000|2024-11-28 15:24:00|1761.75|1754.45|1764.7|1757.4|1765.59|1758.29|1761.75|1754.45|37
1732807450000|2024-11-28 15:24:10|1765.42|1758.12|1766.4|1759.1|1766.6|1759.3|1765.05|1757.75|38
1732807460000|2024-11-28 15:24:20|1766|1758.7|1767.8|1760.5|1768.63|1761.33|1766|1758.7|29
1732807470000|2024-11-28 15:24:30|1767.7|1760.4|1768.35|1761.05|1768.85|1761.55|1767.3|1760|22
1732807480000|2024-11-28 15:24:40|1768.64|1761.34|1768.7|1761.4|1769.65|1762.35|1768.05|1760.75|30
1732807490000|2024-11-28 15:24:50|1768.85|1761.55|1768.85|1761.55|1769.8|1762.5|1768.5|1761.2|28
1732807500000|2024-11-28 15:25:00|1769.15|1761.85|1771.25|1763.95|1771.45|1764.15|1769.15|1761.85|31
1732807510000|2024-11-28 15:25:10|1771.12|1763.82|1771.7|1764.4|1772.49|1765.19|1771.12|1763.82|24
1732807520000|2024-11-28 15:25:20|1771.65|1764.35|1771.8|1764.5|1772.33|1765.03|1770.9|1763.6|26
1732807530000|2024-11-28 15:25:30|1771.85|1764.55|1773.09|1765.79|1773.1|1765.8|1771.65|1764.35|26
1732807540000|2024-11-28 15:25:40|1773.83|1766.53|1774.3|1767|1774.56|1767.26|1773.3|1766|27
1732807550000|2024-11-28 15:25:50|1773.4|1766.1|1770.3|1763|1773.4|1766.1|1770.3|1763|27
1732807560000|2024-11-28 15:26:00|1769.85|1762.55|1768.9|1761.6|1770.56|1763.26|1768.4|1761.1|33
1732807570000|2024-11-28 15:26:10|1768.4|1761.1|1767.65|1760.35|1769.2|1761.9|1766.8|1759.5|34
1732807580000|2024-11-28 15:26:20|1766.75|1759.45|1767.49|1760.19|1769.12|1761.82|1766.65|1759.35|39
1732807590000|2024-11-28 15:26:30|1767.37|1760.07|1770.45|1763.15|1770.45|1763.15|1767.15|1759.85|36
1732807600000|2024-11-28 15:26:40|1769.88|1762.58|1772.35|1765.05|1772.37|1765.07|1768.75|1761.45|29
1732807610000|2024-11-28 15:26:50|1772.3|1765|1772.5|1765.2|1773.58|1766.28|1771.5|1764.2|27
1732807620000|2024-11-28 15:27:00|1772.4|1765.1|1772.95|1765.65|1773.85|1766.55|1771.75|1764.45|33
1732807630000|2024-11-28 15:27:10|1773.15|1765.85|1773.16|1765.86|1774.65|1767.35|1772.9|1765.6|20
1732807640000|2024-11-28 15:27:20|1773.44|1766.14|1773.7|1766.4|1774.35|1767.05|1772.6|1765.3|33
1732807650000|2024-11-28 15:27:30|1773.5|1766.2|1773.45|1766.15|1775.15|1767.85|1773.4|1766.1|31
1732807660000|2024-11-28 15:27:40|1773.75|1766.45|1773.55|1766.25|1774|1766.7|1772.55|1765.25|29
1732807670000|2024-11-28 15:27:50|1773.5|1766.2|1771.9|1764.6|1775.13|1767.83|1771.8|1764.5|33
1732807680000|2024-11-28 15:28:00|1772.26|1764.96|1774.64|1767.34|1774.88|1767.58|1772.26|1764.96|29
1732807690000|2024-11-28 15:28:10|1774.7|1767.4|1773.8|1766.5|1774.95|1767.65|1773.7|1766.4|24
1732807700000|2024-11-28 15:28:20|1773.75|1766.45|1776.53|1769.23|1776.53|1769.23|1773.6|1766.3|26
1732807710000|2024-11-28 15:28:30|1776.1|1768.8|1775.55|1768.25|1776.1|1768.8|1774.9|1767.6|28
1732807720000|2024-11-28 15:28:40|1775.5|1768.2|1775.28|1767.98|1776|1768.7|1774.4|1767.1|27
1732807730000|2024-11-28 15:28:50|1775.5|1768.2|1774.75|1767.45|1776.09|1768.79|1774.45|1767.15|25
1732807740000|2024-11-28 15:29:00|1774.6|1767.3|1774.65|1767.35|1775.4|1768.1|1773.85|1766.55|28
1732807750000|2024-11-28 15:29:10|1774.33|1767.03|1774.3|1767|1774.95|1767.65|1773.95|1766.65|24
1732807760000|2024-11-28 15:29:20|1774.05|1766.75|1773.75|1766.45|1774.45|1767.15|1773.65|1766.35|26
1732807770000|2024-11-28 15:29:30|1773.8|1766.5|1773.55|1766.25|1774.2|1766.9|1773.4|1766.1|21
1732807780000|2024-11-28 15:29:40|1773.6|1766.3|1773.6|1766.3|1775.07|1767.77|1773.6|1766.3|28
1732807790000|2024-11-28 15:29:50|1773.75|1766.45|1774.48|1767.18|1774.48|1767.18|1773.19|1765.89|21
1732807800000|2024-11-28 15:30:00|1774.15|1766.85|1774.39|1767.09|1774.65|1767.35|1772.95|1765.65|31
1732807810000|2024-11-28 15:30:10|1774.2|1766.9|1773.3|1766|1774.2|1766.9|1772.75|1765.45|31
1732807820000|2024-11-28 15:30:20|1773|1765.7|1772.7|1765.4|1773.5|1766.2|1771.8|1764.5|29
1732807830000|2024-11-28 15:30:30|1772.55|1765.25|1770.6|1763.3|1772.8|1765.5|1769.4|1762.1|31
1732807840000|2024-11-28 15:30:40|1770.49|1763.19|1771.7|1764.4|1772.3|1765|1769.8|1762.5|30
1732807850000|2024-11-28 15:30:50|1772.15|1764.85|1767.75|1760.45|1772.85|1765.55|1767.75|1760.45|28
1732807860000|2024-11-28 15:31:00|1767.71|1760.41|1767.9|1760.6|1768.45|1761.15|1767.65|1760.35|28
1732807870000|2024-11-28 15:31:10|1767.5|1760.2|1767.7|1760.4|1767.73|1760.43|1766.9|1759.6|21
1732807880000|2024-11-28 15:31:20|1767.85|1760.55|1766.3|1759|1767.85|1760.55|1764.9|1757.6|26
1732807890000|2024-11-28 15:31:30|1766.15|1758.85|1765.9|1758.6|1766.26|1758.96|1765.55|1758.25|20
1732807900000|2024-11-28 15:31:40|1765.75|1758.45|1765.85|1758.55|1765.9|1758.6|1764.1|1756.8|23
1732807910000|2024-11-28 15:31:50|1765.7|1758.4|1764.75|1757.45|1766.78|1759.48|1764.4|1757.1|32
1732807920000|2024-11-28 15:32:00|1764.7|1757.4|1766.35|1759.05|1766.54|1759.24|1764.6|1757.3|35
1732807930000|2024-11-28 15:32:10|1766.28|1758.98|1766.05|1758.75|1766.65|1759.35|1765.55|1758.25|38
1732807940000|2024-11-28 15:32:20|1765.95|1758.65|1765.45|1758.15|1766.7|1759.4|1765.45|1758.15|30
1732807950000|2024-11-28 15:32:30|1764.95|1757.65|1762.95|1755.65|1765.7|1758.4|1762.85|1755.55|25
1732807960000|2024-11-28 15:32:40|1762.85|1755.55|1764.8|1757.5|1765.05|1757.75|1762.75|1755.45|31
1732807970000|2024-11-28 15:32:50|1764.75|1757.45|1765.49|1758.19|1765.7|1758.4|1763.63|1756.33|28
1732807980000|2024-11-28 15:33:00|1765.54|1758.24|1766.3|1759|1766.3|1759|1764|1756.7|30
1732807990000|2024-11-28 15:33:10|1766.25|1758.95|1764.45|1757.15|1766.45|1759.15|1763.7|1756.4|36
1732808000000|2024-11-28 15:33:20|1763.75|1756.45|1763.93|1756.63|1764.6|1757.3|1762.98|1755.68|35
1732808010000|2024-11-28 15:33:30|1763.95|1756.65|1762.8|1755.5|1764.1|1756.8|1762.75|1755.45|27
1732808020000|2024-11-28 15:33:40|1763.11|1755.81|1764.05|1756.75|1764.33|1757.03|1762.75|1755.45|28
1732808030000|2024-11-28 15:33:50|1764.1|1756.8|1763.7|1756.4|1764.3|1757|1763.55|1756.25|24
1732808040000|2024-11-28 15:34:00|1763.75|1756.45|1763.75|1756.45|1764.3|1757|1762.85|1755.55|35
1732808050000|2024-11-28 15:34:10|1763.99|1756.69|1764.15|1756.85|1764.5|1757.2|1763.8|1756.5|28
1732808060000|2024-11-28 15:34:20|1764.2|1756.9|1763.65|1756.35|1764.2|1756.9|1763.45|1756.15|23
1732808070000|2024-11-28 15:34:30|1763.45|1756.15|1763.5|1756.2|1763.8|1756.5|1762.85|1755.55|18
1732808080000|2024-11-28 15:34:40|1764.1|1756.8|1760.75|1753.45|1764.1|1756.8|1760.75|1753.45|28
1732808090000|2024-11-28 15:34:50|1760.6|1753.3|1759.9|1752.6|1760.8|1753.5|1759.9|1752.6|20
1732808100000|2024-11-28 15:35:00|1759.75|1752.45|1760|1752.7|1761.6|1754.3|1759.7|1752.4|33
1732808110000|2024-11-28 15:35:10|1760.2|1752.9|1759.35|1752.05|1760.8|1753.5|1759.35|1752.05|34
1732808120000|2024-11-28 15:35:20|1759.3|1752|1760.3|1753|1760.71|1753.41|1759.1|1751.8|33
1732808130000|2024-11-28 15:35:30|1760.25|1752.95|1758.75|1751.45|1760.3|1753|1758.75|1751.45|33
1732808140000|2024-11-28 15:35:40|1758.8|1751.5|1758.25|1750.95|1759.9|1752.6|1757.65|1750.35|24
1732808150000|2024-11-28 15:35:50|1758.1|1750.8|1759.6|1752.3|1759.6|1752.3|1757.6|1750.3|29
1732808160000|2024-11-28 15:36:00|1759|1751.7|1761.3|1754|1762.54|1755.24|1759|1751.7|36
1732808170000|2024-11-28 15:36:10|1761.85|1754.55|1763|1755.7|1763.62|1756.32|1761.85|1754.55|38
1732808180000|2024-11-28 15:36:20|1762.8|1755.5|1763.35|1756.05|1763.75|1756.45|1762.25|1754.95|35
1732808190000|2024-11-28 15:36:30|1763.45|1756.15|1764.35|1757.05|1764.5|1757.2|1763.3|1756|27
1732808200000|2024-11-28 15:36:40|1764.5|1757.2|1762.65|1755.35|1765|1757.7|1762.6|1755.3|31
1732808210000|2024-11-28 15:36:50|1762.6|1755.3|1763.75|1756.45|1763.85|1756.55|1762.6|1755.3|22
1732808220000|2024-11-28 15:37:00|1763.95|1756.65|1764.5|1757.2|1765|1757.7|1763.3|1756|35
1732808230000|2024-11-28 15:37:10|1764.6|1757.3|1764.25|1756.95|1766.38|1759.08|1764.2|1756.9|30
1732808240000|2024-11-28 15:37:20|1763.9|1756.6|1763.7|1756.4|1764.5|1757.2|1763.7|1756.4|30
1732808250000|2024-11-28 15:37:30|1762.9|1755.6|1764.4|1757.1|1765.09|1757.79|1762.9|1755.6|36
1732808260000|2024-11-28 15:37:40|1764.85|1757.55|1764.8|1757.5|1764.85|1757.55|1763.7|1756.4|29
1732808270000|2024-11-28 15:37:50|1764.6|1757.3|1763.2|1755.9|1764.95|1757.65|1763|1755.7|25
1732808280000|2024-11-28 15:38:00|1763.6|1756.3|1763.85|1756.55|1764.15|1756.85|1763.35|1756.05|33
1732808290000|2024-11-28 15:38:10|1763.9|1756.6|1765.1|1757.8|1765.34|1758.04|1763.9|1756.6|33
1732808300000|2024-11-28 15:38:20|1765.05|1757.75|1764.2|1756.9|1765.14|1757.84|1763.6|1756.3|27
1732808310000|2024-11-28 15:38:30|1764.05|1756.75|1766|1758.7|1766.19|1758.89|1764.05|1756.75|33
1732808320000|2024-11-28 15:38:40|1766.1|1758.8|1766.65|1759.35|1766.65|1759.35|1765.95|1758.65|29
1732808330000|2024-11-28 15:38:50|1767.14|1759.84|1763.9|1756.6|1767.14|1759.84|1763.6|1756.3|28
1732808340000|2024-11-28 15:39:00|1763.3|1756|1765.07|1757.77|1765.07|1757.77|1762.7|1755.4|31
1732808350000|2024-11-28 15:39:10|1764.5|1757.2|1762.85|1755.55|1764.5|1757.2|1762.75|1755.45|37
1732808360000|2024-11-28 15:39:20|1762.9|1755.6|1765.14|1757.84|1765.19|1757.89|1762.8|1755.5|32
1732808370000|2024-11-28 15:39:30|1765|1757.7|1765.83|1758.53|1765.83|1758.53|1764.95|1757.65|25
1732808380000|2024-11-28 15:39:40|1766.1|1758.8|1765.95|1758.65|1767.33|1760.03|1765.9|1758.6|21
1732808390000|2024-11-28 15:39:50|1766|1758.7|1766|1758.7|1766.59|1759.29|1765.9|1758.6|25
1732808400000|2024-11-28 15:40:00|1765.9|1758.6|1766.65|1759.35|1767.05|1759.75|1764.9|1757.6|33
1732808410000|2024-11-28 15:40:10|1766.7|1759.4|1766.15|1758.85|1766.9|1759.6|1766.05|1758.75|29
1732808420000|2024-11-28 15:40:20|1766.13|1758.83|1766.15|1758.85|1767.16|1759.86|1766.1|1758.8|27
1732808430000|2024-11-28 15:40:30|1765.55|1758.25|1765.23|1757.93|1765.8|1758.5|1764.7|1757.4|30
1732808440000|2024-11-28 15:40:40|1765.16|1757.86|1766.6|1759.3|1766.85|1759.55|1764.65|1757.35|31
1732808450000|2024-11-28 15:40:50|1766.65|1759.35|1766.22|1758.92|1767.15|1759.85|1766.05|1758.75|33
1732808460000|2024-11-28 15:41:00|1766.1|1758.8|1768.1|1760.8|1768.1|1760.8|1766|1758.7|34
1732808470000|2024-11-28 15:41:10|1767.45|1760.15|1766.95|1759.65|1767.77|1760.47|1766.9|1759.6|31
1732808480000|2024-11-28 15:41:20|1766.85|1759.55|1767.4|1760.1|1767.74|1760.44|1766.6|1759.3|33
1732808490000|2024-11-28 15:41:30|1767.6|1760.3|1768.1|1760.8|1768.16|1760.86|1767.6|1760.3|8
1732808500000|2024-11-28 15:41:40|1768.35|1761.05|1766.45|1759.15|1768.35|1761.05|1766.3|1759|28
1732808510000|2024-11-28 15:41:50|1766.5|1759.2|1763.44|1756.14|1766.5|1759.2|1763.25|1755.95|30
1732808520000|2024-11-28 15:42:00|1763.4|1756.1|1762.09|1754.79|1763.4|1756.1|1761.8|1754.5|21
1732808530000|2024-11-28 15:42:10|1762.1|1754.8|1759.8|1752.5|1762.1|1754.8|1759.29|1751.99|31
1732808540000|2024-11-28 15:42:20|1760.3|1753|1760|1752.7|1762.19|1754.89|1759.9|1752.6|35
1732808550000|2024-11-28 15:42:30|1760.15|1752.85|1759.05|1751.75|1760.15|1752.85|1758.75|1751.45|20
1732808560000|2024-11-28 15:42:40|1758.7|1751.4|1760.21|1752.91|1760.9|1753.6|1758.7|1751.4|33
1732808570000|2024-11-28 15:42:50|1759.9|1752.6|1761.55|1754.25|1761.95|1754.65|1759.75|1752.45|38
1732808580000|2024-11-28 15:43:00|1761.5|1754.2|1763.3|1756|1763.3|1756|1761.5|1754.2|37
1732808590000|2024-11-28 15:43:10|1763.25|1755.95|1763|1755.7|1763.99|1756.69|1762.7|1755.4|33
1732808600000|2024-11-28 15:43:20|1762.75|1755.45|1761.55|1754.25|1762.75|1755.45|1761.1|1753.8|26
1732808610000|2024-11-28 15:43:30|1761.6|1754.3|1761.75|1754.45|1763|1755.7|1760.95|1753.65|32
1732808620000|2024-11-28 15:43:40|1761.7|1754.4|1762.96|1755.66|1762.96|1755.66|1761.35|1754.05|30
1732808630000|2024-11-28 15:43:50|1763.05|1755.75|1762.5|1755.2|1763.05|1755.75|1761.95|1754.65|24
1732808640000|2024-11-28 15:44:00|1762.45|1755.15|1763.18|1755.88|1763.75|1756.45|1762.45|1755.15|30
1732808650000|2024-11-28 15:44:10|1763.14|1755.84|1763.4|1756.1|1764.16|1756.86|1763.14|1755.84|29
1732808660000|2024-11-28 15:44:20|1763.9|1756.6|1764.9|1757.6|1765|1757.7|1763.15|1755.85|33
1732808670000|2024-11-28 15:44:30|1764.95|1757.65|1763.55|1756.25|1764.95|1757.65|1763.45|1756.15|30
1732808680000|2024-11-28 15:44:40|1763.65|1756.35|1763.45|1756.15|1764.6|1757.3|1763.3|1756|29
1732808690000|2024-11-28 15:44:50|1763.25|1755.95|1762.75|1755.45|1763.58|1756.28|1762.5|1755.2|34
1732808700000|2024-11-28 15:45:00|1762.85|1755.55|1765|1757.7|1765.08|1757.78|1762.85|1755.55|33
1732808710000|2024-11-28 15:45:10|1764.9|1757.6|1766.7|1759.4|1766.85|1759.55|1764.9|1757.6|24
1732808720000|2024-11-28 15:45:20|1766.6|1759.3|1766.7|1759.4|1767.39|1760.09|1766.6|1759.3|29
1732808730000|2024-11-28 15:45:30|1766.55|1759.25|1764.55|1757.25|1766.9|1759.6|1764.3|1757|33
1732808740000|2024-11-28 15:45:40|1764.85|1757.55|1764.65|1757.35|1765.03|1757.73|1763.35|1756.05|33
1732808750000|2024-11-28 15:45:50|1764.4|1757.1|1764.3|1757|1764.9|1757.6|1764.3|1757|30
1732808760000|2024-11-28 15:46:00|1764.35|1757.05|1763.45|1756.15|1764.35|1757.05|1762.75|1755.45|21
1732808770000|2024-11-28 15:46:10|1763.3|1756|1761.75|1754.45|1763.3|1756|1760.75|1753.45|31
1732808780000|2024-11-28 15:46:20|1761.7|1754.4|1760.05|1752.75|1761.85|1754.55|1759.7|1752.4|27
1732808790000|2024-11-28 15:46:30|1759.65|1752.35|1761.85|1754.55|1762.4|1755.1|1759.65|1752.35|34
1732808800000|2024-11-28 15:46:40|1761.8|1754.5|1760.45|1753.15|1762.1|1754.8|1760.4|1753.1|31
1732808810000|2024-11-28 15:46:50|1760.4|1753.1|1760.05|1752.75|1760.5|1753.2|1759.65|1752.35|24
1732808820000|2024-11-28 15:47:00|1760.1|1752.8|1760.35|1753.05|1760.85|1753.55|1759.7|1752.4|31
1732808830000|2024-11-28 15:47:10|1760.4|1753.1|1759.9|1752.6|1760.8|1753.5|1759.65|1752.35|25
1732808840000|2024-11-28 15:47:20|1759.8|1752.5|1759.7|1752.4|1760.6|1753.3|1759.65|1752.35|31
1732808850000|2024-11-28 15:47:30|1759.75|1752.45|1758.75|1751.45|1759.9|1752.6|1758.75|1751.45|35
1732808860000|2024-11-28 15:47:40|1759.03|1751.73|1760.5|1753.2|1760.53|1753.23|1758.75|1751.45|30
1732808870000|2024-11-28 15:47:50|1760.45|1753.15|1759.65|1752.35|1760.5|1753.2|1759.45|1752.15|30
1732808880000|2024-11-28 15:48:00|1759.75|1752.45|1761|1753.7|1761.95|1754.65|1759.75|1752.45|32
1732808890000|2024-11-28 15:48:10|1760.9|1753.6|1760.45|1753.15|1761.38|1754.08|1759.95|1752.65|24
1732808900000|2024-11-28 15:48:20|1760.4|1753.1|1761.75|1754.45|1762.02|1754.72|1760.25|1752.95|28
1732808910000|2024-11-28 15:48:30|1761.7|1754.4|1762.45|1755.15|1762.5|1755.2|1761.65|1754.35|20
1732808920000|2024-11-28 15:48:40|1762.3|1755|1762.5|1755.2|1762.5|1755.2|1762.3|1755|13
1732808930000|2024-11-28 15:48:50|1762.45|1755.15|1762|1754.7|1762.45|1755.15|1760.75|1753.45|25
1732808940000|2024-11-28 15:49:00|1762.05|1754.75|1761.1|1753.8|1762.35|1755.05|1761.1|1753.8|24
1732808950000|2024-11-28 15:49:10|1760.65|1753.35|1761.5|1754.2|1761.6|1754.3|1760.6|1753.3|33
1732808960000|2024-11-28 15:49:20|1761.7|1754.4|1760.95|1753.65|1762.11|1754.81|1760.8|1753.5|30
1732808970000|2024-11-28 15:49:30|1761|1753.7|1759.45|1752.15|1761.4|1754.1|1759.45|1752.15|22
1732808980000|2024-11-28 15:49:40|1759.3|1752|1759.5|1752.2|1760.04|1752.74|1759.3|1752|21
1732808990000|2024-11-28 15:49:50|1759.55|1752.25|1758.65|1751.35|1760|1752.7|1758.65|1751.35|24
1732809000000|2024-11-28 15:50:00|1758.7|1751.4|1758.35|1751.05|1758.85|1751.55|1757.85|1750.55|23
1732809010000|2024-11-28 15:50:10|1758.3|1751|1757.55|1750.25|1758.8|1751.5|1757.25|1749.95|18
1732809020000|2024-11-28 15:50:20|1757.6|1750.3|1758.3|1751|1758.65|1751.35|1757.6|1750.3|23
1732809030000|2024-11-28 15:50:30|1757.65|1750.35|1758.35|1751.05|1759.48|1752.18|1757.65|1750.35|26
1732809040000|2024-11-28 15:50:40|1758.4|1751.1|1758.75|1751.45|1758.8|1751.5|1758.35|1751.05|24
1732809050000|2024-11-28 15:50:50|1758.7|1751.4|1760.45|1753.15|1760.45|1753.15|1758.65|1751.35|35
1732809060000|2024-11-28 15:51:00|1760.35|1753.05|1759.8|1752.5|1760.9|1753.6|1759.35|1752.05|32
1732809070000|2024-11-28 15:51:10|1759.75|1752.45|1759.45|1752.15|1760.4|1753.1|1759.3|1752|27
1732809080000|2024-11-28 15:51:20|1759.95|1752.65|1758.25|1750.95|1759.95|1752.65|1757.8|1750.5|31
1732809090000|2024-11-28 15:51:30|1758.65|1751.35|1758.3|1751|1758.65|1751.35|1757.65|1750.35|32
1732809100000|2024-11-28 15:51:40|1758.1|1750.8|1759.95|1752.65|1760|1752.7|1757.85|1750.55|25
1732809110000|2024-11-28 15:51:50|1759.45|1752.15|1757.85|1750.55|1759.45|1752.15|1757.75|1750.45|29
1732809120000|2024-11-28 15:52:00|1757.8|1750.5|1757.8|1750.5|1758.15|1750.85|1757.25|1749.95|33
1732809130000|2024-11-28 15:52:10|1758|1750.7|1758.5|1751.2|1758.65|1751.35|1757.7|1750.4|27
1732809140000|2024-11-28 15:52:20|1758.55|1751.25|1758.3|1751|1758.6|1751.3|1757.4|1750.1|28
1732809150000|2024-11-28 15:52:30|1758.7|1751.4|1758.65|1751.35|1759.65|1752.35|1758.6|1751.3|32
1732809160000|2024-11-28 15:52:40|1758.33|1751.03|1757.35|1750.05|1758.43|1751.13|1757.3|1750|22
1732809170000|2024-11-28 15:52:50|1757.4|1750.1|1756.35|1749.05|1757.4|1750.1|1756.3|1749|10
1732809180000|2024-11-28 15:53:00|1756.45|1749.15|1756.6|1749.3|1756.78|1749.48|1756.35|1749.05|11
1732809190000|2024-11-28 15:53:10|1756.25|1748.95|1754|1746.7|1756.25|1748.95|1753.45|1746.15|23
1732809200000|2024-11-28 15:53:20|1754.05|1746.75|1755.18|1747.88|1755.4|1748.1|1753.5|1746.2|34
1732809210000|2024-11-28 15:53:30|1755.35|1748.05|1755.35|1748.05|1756.15|1748.85|1755.3|1748|23
1732809220000|2024-11-28 15:53:40|1755.4|1748.1|1754.35|1747.05|1755.5|1748.2|1754.35|1747.05|18
1732809230000|2024-11-28 15:53:50|1754.4|1747.1|1753.4|1746.1|1754.4|1747.1|1753.25|1745.95|16
1732809240000|2024-11-28 15:54:00|1753.35|1746.05|1754.35|1747.05|1755|1747.7|1753.35|1746.05|25
1732809250000|2024-11-28 15:54:10|1754.4|1747.1|1754.65|1747.35|1754.65|1747.35|1753.9|1746.6|25
1732809260000|2024-11-28 15:54:20|1755.09|1747.79|1757.45|1750.15|1757.95|1750.65|1755.09|1747.79|26
1732809270000|2024-11-28 15:54:30|1757.15|1749.85|1758|1750.7|1758.14|1750.84|1756.65|1749.35|36
1732809280000|2024-11-28 15:54:40|1758.35|1751.05|1756.4|1749.1|1758.8|1751.5|1756.3|1749|31
1732809290000|2024-11-28 15:54:50|1756.35|1749.05|1755.4|1748.1|1756.4|1749.1|1755.4|1748.1|23
1732809300000|2024-11-28 15:55:00|1755.45|1748.15|1755.4|1748.1|1756.5|1749.2|1755.3|1748|27
1732809310000|2024-11-28 15:55:10|1755.15|1747.85|1756.39|1749.09|1756.39|1749.09|1754.69|1747.39|29
1732809320000|2024-11-28 15:55:20|1756.55|1749.25|1757.35|1750.05|1757.38|1750.08|1756.3|1749|28
1732809330000|2024-11-28 15:55:30|1757.45|1750.15|1757.35|1750.05|1757.61|1750.31|1756.35|1749.05|20
1732809340000|2024-11-28 15:55:40|1757.45|1750.15|1756.05|1748.75|1757.55|1750.25|1755.3|1748|22
1732809350000|2024-11-28 15:55:50|1755.7|1748.4|1758.2|1750.9|1758.52|1751.22|1755.7|1748.4|22
1732809360000|2024-11-28 15:56:00|1758.3|1751|1756.35|1749.05|1758.35|1751.05|1756.35|1749.05|12
1732809370000|2024-11-28 15:56:10|1756.45|1749.15|1756.5|1749.2|1756.65|1749.35|1756.1|1748.8|15
1732809380000|2024-11-28 15:56:20|1755.65|1748.35|1756.45|1749.15|1757.15|1749.85|1755.65|1748.35|26
1732809390000|2024-11-28 15:56:30|1756.3|1749|1758.45|1751.15|1759|1751.7|1756.3|1749|24
1732809400000|2024-11-28 15:56:40|1758.15|1750.85|1758.9|1751.6|1759.1|1751.8|1757.8|1750.5|26
1732809410000|2024-11-28 15:56:50|1759|1751.7|1759.8|1752.5|1760.14|1752.84|1758.9|1751.6|32
1732809420000|2024-11-28 15:57:00|1759.95|1752.65|1758.4|1751.1|1759.95|1752.65|1758.4|1751.1|31
1732809430000|2024-11-28 15:57:10|1758.35|1751.05|1758.3|1751|1758.85|1751.55|1758.3|1751|15
1732809440000|2024-11-28 15:57:20|1758.15|1750.85|1757.55|1750.25|1758.35|1751.05|1757.35|1750.05|16
1732809450000|2024-11-28 15:57:30|1757.4|1750.1|1757.45|1750.15|1757.95|1750.65|1756.5|1749.2|25
1732809460000|2024-11-28 15:57:40|1757.3|1750|1757.85|1750.55|1758.4|1751.1|1757.3|1750|28
1732809470000|2024-11-28 15:57:50|1757.4|1750.1|1758.4|1751.1|1758.63|1751.33|1757.35|1750.05|29
1732809480000|2024-11-28 15:58:00|1758.45|1751.15|1758.35|1751.05|1759.06|1751.76|1758.35|1751.05|29
1732809490000|2024-11-28 15:58:10|1758.45|1751.15|1758.45|1751.15|1758.45|1751.15|1758.15|1750.85|10
1732809500000|2024-11-28 15:58:20|1757.35|1750.05|1757.7|1750.4|1758|1750.7|1756.45|1749.15|24
1732809510000|2024-11-28 15:58:30|1757.95|1750.65|1758.95|1751.65|1759.48|1752.18|1757.65|1750.35|27
1732809520000|2024-11-28 15:58:40|1758.7|1751.4|1757.4|1750.1|1758.7|1751.4|1757.4|1750.1|25
1732809530000|2024-11-28 15:58:50|1757.45|1750.15|1757.3|1750|1757.45|1750.15|1757.3|1750|19
1732809540000|2024-11-28 15:59:00|1757.15|1749.85|1756.35|1749.05|1757.25|1749.95|1755.8|1748.5|21
1732809550000|2024-11-28 15:59:10|1756.4|1749.1|1756.35|1749.05|1756.8|1749.5|1756.25|1748.95|20
1732809560000|2024-11-28 15:59:20|1756.45|1749.15|1756.4|1749.1|1756.65|1749.35|1756.3|1749|24
1732809570000|2024-11-28 15:59:30|1756.9|1749.6|1756.35|1749.05|1756.9|1749.6|1756.35|1749.05|23
1732809580000|2024-11-28 15:59:40|1756.5|1749.2|1756.23|1748.93|1756.5|1749.2|1755.35|1748.05|17
1732809590000|2024-11-28 15:59:50|1756.11|1748.81|1754.15|1746.85|1756.11|1748.81|1754.15|1746.85|26
1732809600000|2024-11-28 16:00:00|1754.03|1746.73|1755.37|1748.07|1755.48|1748.18|1754.03|1746.73|29
1732809610000|2024-11-28 16:00:10|1755.1|1747.8|1756|1748.7|1756.7|1749.4|1755.1|1747.8|29
1732809620000|2024-11-28 16:00:20|1755.95|1748.65|1755.5|1748.2|1756.55|1749.25|1754.5|1747.2|34
1732809630000|2024-11-28 16:00:30|1755.55|1748.25|1753.35|1746.05|1755.55|1748.25|1753.3|1746|24
1732809640000|2024-11-28 16:00:40|1753.45|1746.15|1754.45|1747.15|1754.52|1747.22|1753.3|1746|26
1732809650000|2024-11-28 16:00:50|1754.4|1747.1|1756.2|1748.9|1756.5|1749.2|1754.35|1747.05|30
1732809660000|2024-11-28 16:01:00|1756.3|1749|1755.75|1748.45|1757.13|1749.83|1754.9|1747.6|29
1732809670000|2024-11-28 16:01:10|1755.3|1748|1756.6|1749.3|1756.6|1749.3|1755.3|1748|26
1732809680000|2024-11-28 16:01:20|1756.55|1749.25|1758.2|1750.9|1758.49|1751.19|1756.55|1749.25|30
1732809690000|2024-11-28 16:01:30|1758.1|1750.8|1759.45|1752.15|1760.1|1752.8|1757.3|1750|28
1732809700000|2024-11-28 16:01:40|1759.95|1752.65|1758.45|1751.15|1759.95|1752.65|1758.35|1751.05|21
1732809710000|2024-11-28 16:01:50|1758.55|1751.25|1758.55|1751.25|1758.7|1751.4|1757.8|1750.5|22
1732809720000|2024-11-28 16:02:00|1758.65|1751.35|1760.1|1752.8|1760.1|1752.8|1758.35|1751.05|27
1732809730000|2024-11-28 16:02:10|1760.18|1752.88|1761.55|1754.25|1761.9|1754.6|1760.18|1752.88|23
1732809740000|2024-11-28 16:02:20|1762.05|1754.75|1761.35|1754.05|1762.45|1755.15|1761.3|1754|23
1732809750000|2024-11-28 16:02:30|1761.85|1754.55|1760.3|1753|1761.85|1754.55|1759.3|1752|27
1732809760000|2024-11-28 16:02:40|1760.8|1753.5|1760.3|1753|1760.8|1753.5|1760.15|1752.85|11
1732809770000|2024-11-28 16:02:50|1760.45|1753.15|1761.3|1754|1761.5|1754.2|1760.35|1753.05|18
1732809780000|2024-11-28 16:03:00|1761.8|1754.5|1761.45|1754.15|1763.08|1755.78|1761.15|1753.85|22
1732809790000|2024-11-28 16:03:10|1761.5|1754.2|1761.55|1754.25|1762.35|1755.05|1761.35|1754.05|24
1732809800000|2024-11-28 16:03:20|1761.5|1754.2|1763.15|1755.85|1763.45|1756.15|1761.35|1754.05|23
1732809810000|2024-11-28 16:03:30|1763.35|1756.05|1763.55|1756.25|1763.59|1756.29|1762.3|1755|11
1732809820000|2024-11-28 16:03:40|1762.75|1755.45|1763.15|1755.85|1763.25|1755.95|1762.75|1755.45|5
1732809830000|2024-11-28 16:03:50|1763.3|1756|1762.3|1755|1763.4|1756.1|1762.3|1755|14
1732809840000|2024-11-28 16:04:00|1762.4|1755.1|1763.45|1756.15|1763.8|1756.5|1762.3|1755|26
1732809850000|2024-11-28 16:04:10|1763.35|1756.05|1762.4|1755.1|1763.5|1756.2|1762|1754.7|24
1732809860000|2024-11-28 16:04:20|1762.3|1755|1763.3|1756|1763.3|1756|1762.3|1755|15
1732809870000|2024-11-28 16:04:30|1763.35|1756.05|1763.4|1756.1|1764.12|1756.82|1763.15|1755.85|12
1732809880000|2024-11-28 16:04:40|1763.5|1756.2|1764.5|1757.2|1764.5|1757.2|1763.5|1756.2|8
1732809890000|2024-11-28 16:04:50|1764.4|1757.1|1764.08|1756.78|1764.45|1757.15|1763.9|1756.6|11
1732809900000|2024-11-28 16:05:00|1764.09|1756.79|1763.3|1756|1764.09|1756.79|1762.95|1755.65|16
1732809910000|2024-11-28 16:05:10|1763.35|1756.05|1763.4|1756.1|1763.4|1756.1|1763.3|1756|7
1732809920000|2024-11-28 16:05:20|1763.55|1756.25|1765.11|1757.81|1765.63|1758.33|1763.55|1756.25|20
1732809930000|2024-11-28 16:05:30|1765.15|1757.85|1764.45|1757.15|1765.15|1757.85|1764.35|1757.05|10
1732809940000|2024-11-28 16:05:40|1764.6|1757.3|1764.45|1757.15|1765.3|1758|1764.3|1757|14
1732809950000|2024-11-28 16:05:50|1764.63|1757.33|1765.1|1757.8|1765.35|1758.05|1764.35|1757.05|16
1732809960000|2024-11-28 16:06:00|1765.3|1758|1765.3|1758|1765.4|1758.1|1765.3|1758|4
1732809970000|2024-11-28 16:06:10|1765.4|1758.1|1766.35|1759.05|1766.63|1759.33|1765.4|1758.1|8
1732809980000|2024-11-28 16:06:20|1766.3|1759|1766.3|1759|1766.4|1759.1|1766.3|1759|6
1732809990000|2024-11-28 16:06:30|1766.35|1759.05|1765.5|1758.2|1766.35|1759.05|1764.8|1757.5|18
1732810000000|2024-11-28 16:06:40|1765.6|1758.3|1765.35|1758.05|1765.6|1758.3|1765.3|1758|13
1732810010000|2024-11-28 16:06:50|1765.3|1758|1765.6|1758.3|1765.6|1758.3|1765.3|1758|9
1732810020000|2024-11-28 16:07:00|1765.4|1758.1|1765.45|1758.15|1765.75|1758.45|1765.15|1757.85|18
1732810030000|2024-11-28 16:07:10|1765.55|1758.25|1766.05|1758.75|1766.4|1759.1|1765.4|1758.1|18
1732810040000|2024-11-28 16:07:20|1765.8|1758.5|1764.8|1757.5|1765.85|1758.55|1764.8|1757.5|10
1732810050000|2024-11-28 16:07:30|1764.6|1757.3|1764.75|1757.45|1765.14|1757.84|1764.45|1757.15|25
1732810060000|2024-11-28 16:07:40|1764.8|1757.5|1765.3|1758|1766.06|1758.76|1764.78|1757.48|20
1732810070000|2024-11-28 16:07:50|1765.15|1757.85|1764.35|1757.05|1765.15|1757.85|1764.35|1757.05|18
1732810080000|2024-11-28 16:08:00|1764.15|1756.85|1764.3|1757|1765.15|1757.85|1763.5|1756.2|23
1732810090000|2024-11-28 16:08:10|1764.35|1757.05|1765.45|1758.15|1765.45|1758.15|1764.3|1757|28
1732810100000|2024-11-28 16:08:20|1766.1|1758.8|1766.6|1759.3|1766.6|1759.3|1765.7|1758.4|11
1732810110000|2024-11-28 16:08:30|1767.15|1759.85|1768.4|1761.1|1768.65|1761.35|1767.15|1759.85|14
1732810120000|2024-11-28 16:08:40|1768.45|1761.15|1768.3|1761|1769.63|1762.33|1768.3|1761|26
1732810130000|2024-11-28 16:08:50|1768.05|1760.75|1768.3|1761|1768.59|1761.29|1767.45|1760.15|21
1732810140000|2024-11-28 16:09:00|1768.35|1761.05|1767.4|1760.1|1768.45|1761.15|1766.78|1759.48|19
1732810150000|2024-11-28 16:09:10|1767.45|1760.15|1768.05|1760.75|1768.4|1761.1|1767.06|1759.76|20
1732810160000|2024-11-28 16:09:20|1767.8|1760.5|1768.45|1761.15|1769.65|1762.35|1767.8|1760.5|25
1732810170000|2024-11-28 16:09:30|1768.5|1761.2|1768.35|1761.05|1768.5|1761.2|1768.3|1761|12
1732810180000|2024-11-28 16:09:40|1768.4|1761.1|1768.85|1761.55|1769.09|1761.79|1768.3|1761|15
1732810190000|2024-11-28 16:09:50|1768.35|1761.05|1768.3|1761|1768.5|1761.2|1768.3|1761|12
1732810200000|2024-11-28 16:10:00|1768.55|1761.25|1767.3|1760|1768.55|1761.25|1767.25|1759.95|10
1732810210000|2024-11-28 16:10:10|1767.8|1760.5|1768.15|1760.85|1768.15|1760.85|1766.45|1759.15|30
1732810220000|2024-11-28 16:10:20|1767.9|1760.6|1767.75|1760.45|1768.37|1761.07|1767.55|1760.25|24
1732810230000|2024-11-28 16:10:30|1767.8|1760.5|1767.8|1760.5|1768.1|1760.8|1767.7|1760.4|21
1732810240000|2024-11-28 16:10:40|1767.75|1760.45|1766.4|1759.1|1767.85|1760.55|1766.3|1759|20
1732810250000|2024-11-28 16:10:50|1766.15|1758.85|1766.45|1759.15|1766.55|1759.25|1765.75|1758.45|14
1732810260000|2024-11-28 16:11:00|1766.35|1759.05|1765.8|1758.5|1766.55|1759.25|1765.75|1758.45|15
1732810270000|2024-11-28 16:11:10|1765.75|1758.45|1766.25|1758.95|1767|1759.7|1765.75|1758.45|22
1732810280000|2024-11-28 16:11:20|1766.3|1759|1765.65|1758.35|1766.4|1759.1|1765.65|1758.35|10
1732810290000|2024-11-28 16:11:30|1765.3|1758|1764.3|1757|1765.9|1758.6|1764.3|1757|17
1732810300000|2024-11-28 16:11:40|1764.4|1757.1|1765.65|1758.35|1766|1758.7|1764.3|1757|18
1732810310000|2024-11-28 16:11:50|1765.75|1758.45|1766.3|1759|1766.6|1759.3|1765.25|1757.95|29
1732810320000|2024-11-28 16:12:00|1766.35|1759.05|1766.45|1759.15|1766.75|1759.45|1765.35|1758.05|30
1732810330000|2024-11-28 16:12:10|1766.5|1759.2|1767.45|1760.15|1767.45|1760.15|1765.35|1758.05|32
1732810340000|2024-11-28 16:12:20|1767.6|1760.3|1768.35|1761.05|1768.75|1761.45|1767.6|1760.3|12
1732810350000|2024-11-28 16:12:30|1768.4|1761.1|1768.35|1761.05|1769.1|1761.8|1768.35|1761.05|6
1732810360000|2024-11-28 16:12:40|1768.15|1760.85|1768.35|1761.05|1768.8|1761.5|1768.15|1760.85|13
1732810370000|2024-11-28 16:12:50|1768.4|1761.1|1768.3|1761|1768.55|1761.25|1768.3|1761|12
1732810380000|2024-11-28 16:13:00|1768.35|1761.05|1768.7|1761.4|1769.15|1761.85|1768.3|1761|14
1732810390000|2024-11-28 16:13:10|1768.8|1761.5|1770.35|1763.05|1770.85|1763.55|1768.8|1761.5|19
1732810400000|2024-11-28 16:13:20|1770.45|1763.15|1772.25|1764.95|1772.75|1765.45|1770.45|1763.15|11
1732810410000|2024-11-28 16:13:30|1772.6|1765.3|1772.4|1765.1|1773.67|1766.37|1772.35|1765.05|25
1732810420000|2024-11-28 16:13:40|1772.45|1765.15|1771.37|1764.07|1772.8|1765.5|1771.3|1764|22
1732810430000|2024-11-28 16:13:50|1771.75|1764.45|1771.3|1764|1772.45|1765.15|1771.25|1763.95|24
1732810440000|2024-11-28 16:14:00|1771.35|1764.05|1771.6|1764.3|1772.04|1764.74|1771.35|1764.05|18
1732810450000|2024-11-28 16:14:10|1771.55|1764.25|1773.3|1766|1773.3|1766|1771.55|1764.25|23
1732810460000|2024-11-28 16:14:20|1773.25|1765.95|1773.4|1766.1|1773.95|1766.65|1773.15|1765.85|22
1732810470000|2024-11-28 16:14:30|1773.35|1766.05|1772.8|1765.5|1773.55|1766.25|1772.3|1765|15
1732810480000|2024-11-28 16:14:40|1772.3|1765|1772.85|1765.55|1773.04|1765.74|1772.3|1765|22
1732810490000|2024-11-28 16:14:50|1772.8|1765.5|1774.35|1767.05|1774.68|1767.38|1772.8|1765.5|16
1732810500000|2024-11-28 16:15:00|1774.3|1767|1773.87|1766.57|1774.35|1767.05|1772.35|1765.05|18
1732810510000|2024-11-28 16:15:10|1774.38|1767.08|1774.46|1767.16|1774.85|1767.55|1773.35|1766.05|24
1732810520000|2024-11-28 16:15:20|1774.1|1766.8|1774.9|1767.6|1775.13|1767.83|1773.7|1766.4|18
1732810530000|2024-11-28 16:15:30|1774.95|1767.65|1774.25|1766.95|1774.95|1767.65|1773.4|1766.1|22
1732810540000|2024-11-28 16:15:40|1773.8|1766.5|1774.55|1767.25|1774.55|1767.25|1773.65|1766.35|30
1732810550000|2024-11-28 16:15:50|1774.6|1767.3|1774.45|1767.15|1774.6|1767.3|1774.35|1767.05|17
1732810560000|2024-11-28 16:16:00|1774.4|1767.1|1773.7|1766.4|1774.5|1767.2|1773.65|1766.35|23
1732810570000|2024-11-28 16:16:10|1773.55|1766.25|1773.3|1766|1773.65|1766.35|1773.3|1766|13
1732810580000|2024-11-28 16:16:20|1773.4|1766.1|1772.6|1765.3|1773.5|1766.2|1772.3|1765|22
1732810590000|2024-11-28 16:16:30|1772.65|1765.35|1772.35|1765.05|1772.9|1765.6|1772.35|1765.05|23
1732810600000|2024-11-28 16:16:40|1772.3|1765|1772.35|1765.05|1772.4|1765.1|1771.65|1764.35|17
1732810610000|2024-11-28 16:16:50|1772.4|1765.1|1772|1764.7|1772.45|1765.15|1771.45|1764.15|18
1732810620000|2024-11-28 16:17:00|1771.85|1764.55|1769.4|1762.1|1772.05|1764.75|1769.4|1762.1|25
1732810630000|2024-11-28 16:17:10|1769.45|1762.15|1770.25|1762.95|1770.25|1762.95|1769.35|1762.05|26
1732810640000|2024-11-28 16:17:20|1770.15|1762.85|1770.25|1762.95|1770.4|1763.1|1769.65|1762.35|26
1732810650000|2024-11-28 16:17:30|1769.7|1762.4|1768.9|1761.6|1770.05|1762.75|1768.9|1761.6|19
1732810660000|2024-11-28 16:17:40|1768.85|1761.55|1768.8|1761.5|1769.3|1762|1768.7|1761.4|17
1732810670000|2024-11-28 16:17:50|1769.41|1762.11|1767.45|1760.15|1769.41|1762.11|1767.35|1760.05|23
1732810680000|2024-11-28 16:18:00|1767.4|1760.1|1766.1|1758.8|1767.9|1760.6|1766.1|1758.8|25
1732810690000|2024-11-28 16:18:10|1765.75|1758.45|1765.55|1758.25|1766.15|1758.85|1765.35|1758.05|27
1732810700000|2024-11-28 16:18:20|1765.5|1758.2|1766.35|1759.05|1766.55|1759.25|1765.25|1757.95|32
1732810710000|2024-11-28 16:18:30|1766.5|1759.2|1767.5|1760.2|1768.05|1760.75|1766.3|1759|34
1732810720000|2024-11-28 16:18:40|1767.4|1760.1|1768.3|1761|1768.44|1761.14|1767.3|1760|18
1732810730000|2024-11-28 16:18:50|1768.35|1761.05|1769.15|1761.85|1770.05|1762.75|1768.35|1761.05|20
1732810740000|2024-11-28 16:19:00|1769.3|1762|1770.06|1762.76|1770.06|1762.76|1769.3|1762|16
1732810750000|2024-11-28 16:19:10|1769.99|1762.69|1770.85|1763.55|1771|1763.7|1769.65|1762.35|23
1732810760000|2024-11-28 16:19:20|1771.05|1763.75|1770.5|1763.2|1771.6|1764.3|1770.2|1762.9|23
1732810770000|2024-11-28 16:19:30|1770.45|1763.15|1771.8|1764.5|1771.9|1764.6|1769.6|1762.3|17
1732810780000|2024-11-28 16:19:40|1772.39|1765.09|1771.4|1764.1|1772.61|1765.31|1771.4|1764.1|24
1732810790000|2024-11-28 16:19:50|1771.45|1764.15|1773.18|1765.88|1773.68|1766.38|1771.4|1764.1|17
1732810800000|2024-11-28 16:20:00|1773.15|1765.85|1773.45|1766.15|1773.9|1766.6|1772.55|1765.25|17
1732810810000|2024-11-28 16:20:10|1773.4|1766.1|1771.6|1764.3|1773.45|1766.15|1771.35|1764.05|23
1732810820000|2024-11-28 16:20:20|1771.8|1764.5|1772.43|1765.13|1772.85|1765.55|1771.7|1764.4|20
1732810830000|2024-11-28 16:20:30|1772.45|1765.15|1773.3|1766|1773.3|1766|1772.4|1765.1|20
1732810840000|2024-11-28 16:20:40|1773.05|1765.75|1771.5|1764.2|1773.05|1765.75|1771.5|1764.2|18
1732810850000|2024-11-28 16:20:50|1771.6|1764.3|1771.25|1763.95|1771.8|1764.5|1771.25|1763.95|9
1732810860000|2024-11-28 16:21:00|1771.45|1764.15|1771.35|1764.05|1771.75|1764.45|1771.25|1763.95|24
1732810870000|2024-11-28 16:21:10|1771.85|1764.55|1770.85|1763.55|1771.85|1764.55|1770.85|1763.55|22
1732810880000|2024-11-28 16:21:20|1770.75|1763.45|1770.3|1763|1770.95|1763.65|1769.9|1762.6|22
1732810890000|2024-11-28 16:21:30|1769.9|1762.6|1770|1762.7|1770.8|1763.5|1769.9|1762.6|20
1732810900000|2024-11-28 16:21:40|1770.11|1762.81|1770.9|1763.6|1770.9|1763.6|1769.95|1762.65|22
1732810910000|2024-11-28 16:21:50|1770.8|1763.5|1769.85|1762.55|1770.8|1763.5|1768.75|1761.45|27
1732810920000|2024-11-28 16:22:00|1769.9|1762.6|1770.35|1763.05|1770.6|1763.3|1769.9|1762.6|22
1732810930000|2024-11-28 16:22:10|1769.85|1762.55|1769.25|1761.95|1770.09|1762.79|1769.25|1761.95|25
1732810940000|2024-11-28 16:22:20|1769.35|1762.05|1768.85|1761.55|1769.35|1762.05|1768.65|1761.35|9
1732810950000|2024-11-28 16:22:30|1769.21|1761.91|1769.45|1762.15|1769.9|1762.6|1769.21|1761.91|22
1732810960000|2024-11-28 16:22:40|1769.35|1762.05|1769.3|1762|1769.85|1762.55|1769.3|1762|20
1732810970000|2024-11-28 16:22:50|1769.15|1761.85|1769.3|1762|1769.4|1762.1|1768.65|1761.35|19
1732810980000|2024-11-28 16:23:00|1769.15|1761.85|1770.06|1762.76|1770.06|1762.76|1768.8|1761.5|14
1732810990000|2024-11-28 16:23:10|1770.01|1762.71|1769.5|1762.2|1770.25|1762.95|1769.25|1761.95|24
1732811000000|2024-11-28 16:23:20|1769.6|1762.3|1770.45|1763.15|1770.94|1763.64|1769.6|1762.3|20
1732811010000|2024-11-28 16:23:30|1770.5|1763.2|1770.45|1763.15|1770.85|1763.55|1770.45|1763.15|20
1732811020000|2024-11-28 16:23:40|1770.3|1763|1769.3|1762|1770.45|1763.15|1769.25|1761.95|10
1732811030000|2024-11-28 16:23:50|1769.15|1761.85|1768.3|1761|1769.4|1762.1|1768.3|1761|6
1732811040000|2024-11-28 16:24:00|1768.9|1761.6|1769.55|1762.25|1770.1|1762.8|1768.7|1761.4|22
1732811050000|2024-11-28 16:24:10|1769.4|1762.1|1767.25|1759.95|1769.65|1762.35|1767.25|1759.95|22
1732811060000|2024-11-28 16:24:20|1767.3|1760|1767.55|1760.25|1768.4|1761.1|1767.25|1759.95|30
1732811070000|2024-11-28 16:24:30|1767.9|1760.6|1767.25|1759.95|1767.9|1760.6|1767.25|1759.95|15
1732811080000|2024-11-28 16:24:40|1767.15|1759.85|1768.3|1761|1768.9|1761.6|1767.15|1759.85|19
1732811090000|2024-11-28 16:24:50|1767.8|1760.5|1767.93|1760.63|1768|1760.7|1767.45|1760.15|28
1732811100000|2024-11-28 16:25:00|1768|1760.7|1768.75|1761.45|1769|1761.7|1767.6|1760.3|28
1732811110000|2024-11-28 16:25:10|1768.8|1761.5|1768.35|1761.05|1769.35|1762.05|1768.25|1760.95|18
1732811120000|2024-11-28 16:25:20|1768.3|1761|1768.6|1761.3|1768.95|1761.65|1768.3|1761|26
1732811130000|2024-11-28 16:25:30|1768.65|1761.35|1769.06|1761.76|1769.3|1762|1768.55|1761.25|25
1732811140000|2024-11-28 16:25:40|1769.1|1761.8|1769.95|1762.65|1770|1762.7|1769.05|1761.75|23
1732811150000|2024-11-28 16:25:50|1769.9|1762.6|1771.4|1764.1|1771.41|1764.11|1769.9|1762.6|30
1732811160000|2024-11-28 16:26:00|1771.5|1764.2|1773.05|1765.75|1773.05|1765.75|1771.4|1764.1|22
1732811170000|2024-11-28 16:26:10|1772.7|1765.4|1770.4|1763.1|1772.7|1765.4|1770.35|1763.05|28
1732811180000|2024-11-28 16:26:20|1770.35|1763.05|1769.95|1762.65|1770.8|1763.5|1769.4|1762.1|34
1732811190000|2024-11-28 16:26:30|1769.4|1762.1|1768.75|1761.45|1770.05|1762.75|1768.75|1761.45|29
1732811200000|2024-11-28 16:26:40|1768.85|1761.55|1768.65|1761.35|1769.95|1762.65|1768.45|1761.15|24
1732811210000|2024-11-28 16:26:50|1768.45|1761.15|1770.65|1763.35|1772.25|1764.95|1768.45|1761.15|25
1732811220000|2024-11-28 16:27:00|1770.75|1763.45|1770.35|1763.05|1771.55|1764.25|1770.35|1763.05|19
1732811230000|2024-11-28 16:27:10|1770.05|1762.75|1767.35|1760.05|1770.55|1763.25|1767.35|1760.05|17
1732811240000|2024-11-28 16:27:20|1767.85|1760.55|1766.9|1759.6|1767.85|1760.55|1766.45|1759.15|8
1732811250000|2024-11-28 16:27:30|1766.4|1759.1|1766.55|1759.25|1766.68|1759.38|1766.1|1758.8|13
1732811260000|2024-11-28 16:27:40|1765.7|1758.4|1767.4|1760.1|1767.8|1760.5|1765.7|1758.4|12
1732811270000|2024-11-28 16:27:50|1767.35|1760.05|1767.45|1760.15|1767.85|1760.55|1767.3|1760|14
1732811280000|2024-11-28 16:28:00|1767.7|1760.4|1766.35|1759.05|1768.6|1761.3|1766.35|1759.05|28
1732811290000|2024-11-28 16:28:10|1766.15|1758.85|1764.85|1757.55|1766.45|1759.15|1764.85|1757.55|19
1732811300000|2024-11-28 16:28:20|1764.65|1757.35|1766.05|1758.75|1766.1|1758.8|1763.8|1756.5|27
1732811310000|2024-11-28 16:28:30|1766.15|1758.85|1765.45|1758.15|1766.85|1759.55|1765.45|1758.15|27
1732811320000|2024-11-28 16:28:40|1765.35|1758.05|1765.35|1758.05|1765.85|1758.55|1765.3|1758|15
1732811330000|2024-11-28 16:28:50|1765.55|1758.25|1766.45|1759.15|1766.9|1759.6|1765.55|1758.25|26
1732811340000|2024-11-28 16:29:00|1766.85|1759.55|1766.9|1759.6|1766.95|1759.65|1765.55|1758.25|21
1732811350000|2024-11-28 16:29:10|1766.4|1759.1|1767.3|1760|1767.34|1760.04|1765.65|1758.35|20
1732811360000|2024-11-28 16:29:20|1767.25|1759.95|1767.4|1760.1|1767.97|1760.67|1767.25|1759.95|17
1732811370000|2024-11-28 16:29:30|1767.25|1759.95|1767.4|1760.1|1767.55|1760.25|1767.25|1759.95|12
1732811380000|2024-11-28 16:29:40|1767.7|1760.4|1766.35|1759.05|1767.7|1760.4|1765.65|1758.35|26
1732811390000|2024-11-28 16:29:50|1766.15|1758.85|1765.95|1758.65|1766.39|1759.09|1765.6|1758.3|14
1732811400000|2024-11-28 16:30:00|1766|1758.7|1767.35|1760.05|1767.64|1760.34|1766|1758.7|20
1732811410000|2024-11-28 16:30:10|1767.4|1760.1|1767.5|1760.2|1768.55|1761.25|1766.9|1759.6|30
1732811420000|2024-11-28 16:30:20|1767.35|1760.05|1768.2|1760.9|1768.35|1761.05|1767.25|1759.95|31
1732811430000|2024-11-28 16:30:30|1768.05|1760.75|1767.5|1760.2|1768.05|1760.75|1766.9|1759.6|21
1732811440000|2024-11-28 16:30:40|1766.65|1759.35|1766.4|1759.1|1767.25|1759.95|1765.55|1758.25|31
1732811450000|2024-11-28 16:30:50|1766.45|1759.15|1767.4|1760.1|1767.5|1760.2|1766.45|1759.15|19
1732811460000|2024-11-28 16:31:00|1767.25|1759.95|1767.3|1760|1767.4|1760.1|1765.85|1758.55|26
1732811470000|2024-11-28 16:31:10|1767.4|1760.1|1767.3|1760|1767.8|1760.5|1767.1|1759.8|28
1732811480000|2024-11-28 16:31:20|1767.35|1760.05|1768.6|1761.3|1768.95|1761.65|1767.3|1760|31
1732811490000|2024-11-28 16:31:30|1768.55|1761.25|1768.55|1761.25|1769.95|1762.65|1768.55|1761.25|19
1732811500000|2024-11-28 16:31:40|1768.65|1761.35|1768.98|1761.68|1770.15|1762.85|1768.6|1761.3|25
1732811510000|2024-11-28 16:31:50|1769.1|1761.8|1768.95|1761.65|1769.55|1762.25|1768.85|1761.55|23
1732811520000|2024-11-28 16:32:00|1769.2|1761.9|1770.3|1763|1770.35|1763.05|1769.2|1761.9|28
1732811530000|2024-11-28 16:32:10|1770.35|1763.05|1771.12|1763.82|1771.43|1764.13|1769.7|1762.4|22
1732811540000|2024-11-28 16:32:20|1771.15|1763.85|1771.6|1764.3|1772.1|1764.8|1771.15|1763.85|18
1732811550000|2024-11-28 16:32:30|1771.9|1764.6|1772.25|1764.95|1772.6|1765.3|1771.7|1764.4|24
1732811560000|2024-11-28 16:32:40|1772.3|1765|1771.4|1764.1|1772.45|1765.15|1771.35|1764.05|26
1732811570000|2024-11-28 16:32:50|1771.65|1764.35|1771.5|1764.2|1771.75|1764.45|1771.45|1764.15|20
1732811580000|2024-11-28 16:33:00|1771.85|1764.55|1771.7|1764.4|1772.05|1764.75|1770.75|1763.45|21
1732811590000|2024-11-28 16:33:10|1771.65|1764.35|1770.4|1763.1|1771.65|1764.35|1770.3|1763|16
1732811600000|2024-11-28 16:33:20|1770.35|1763.05|1770.05|1762.75|1770.45|1763.15|1769.8|1762.5|20
1732811610000|2024-11-28 16:33:30|1770.1|1762.8|1770.47|1763.17|1770.47|1763.17|1769.8|1762.5|31
1732811620000|2024-11-28 16:33:40|1770.49|1763.19|1771.45|1764.15|1771.8|1764.5|1770.45|1763.15|25
1732811630000|2024-11-28 16:33:50|1771.5|1764.2|1770.8|1763.5|1771.85|1764.55|1770.8|1763.5|19
1732811640000|2024-11-28 16:34:00|1770.7|1763.4|1770.4|1763.1|1770.9|1763.6|1769.65|1762.35|30
1732811650000|2024-11-28 16:34:10|1770.45|1763.15|1769.75|1762.45|1770.75|1763.45|1769.65|1762.35|26
1732811660000|2024-11-28 16:34:20|1769.9|1762.6|1769.85|1762.55|1770.45|1763.15|1769.45|1762.15|27
1732811670000|2024-11-28 16:34:30|1769.9|1762.6|1768.4|1761.1|1770.45|1763.15|1768.4|1761.1|30
1732811680000|2024-11-28 16:34:40|1768.15|1760.85|1767.55|1760.25|1768.15|1760.85|1767.35|1760.05|25
1732811690000|2024-11-28 16:34:50|1767.7|1760.4|1767.55|1760.25|1768.04|1760.74|1767.35|1760.05|26
1732811700000|2024-11-28 16:35:00|1767.7|1760.4|1770.3|1763|1770.45|1763.15|1767.7|1760.4|36
1732811710000|2024-11-28 16:35:10|1770.15|1762.85|1770.35|1763.05|1771.13|1763.83|1770.15|1762.85|28
1732811720000|2024-11-28 16:35:20|1770.3|1763|1767.95|1760.65|1770.35|1763.05|1767.55|1760.25|33
1732811730000|2024-11-28 16:35:30|1767.93|1760.63|1769.45|1762.15|1769.45|1762.15|1767.85|1760.55|33
1732811740000|2024-11-28 16:35:40|1769.25|1761.95|1769.4|1762.1|1770.11|1762.81|1769.25|1761.95|28
1732811750000|2024-11-28 16:35:50|1769.45|1762.15|1770.4|1763.1|1771.1|1763.8|1769.45|1762.15|21
1732811760000|2024-11-28 16:36:00|1770.35|1763.05|1770.35|1763.05|1771.05|1763.75|1770.3|1763|12
1732811770000|2024-11-28 16:36:10|1770.45|1763.15|1770.5|1763.2|1770.55|1763.25|1770.3|1763|9
1732811780000|2024-11-28 16:36:20|1770.35|1763.05|1770.4|1763.1|1770.45|1763.15|1770.3|1763|13
1732811790000|2024-11-28 16:36:30|1770.55|1763.25|1771.04|1763.74|1771.85|1764.55|1770.35|1763.05|28
1732811800000|2024-11-28 16:36:40|1771.42|1764.12|1771.5|1764.2|1771.95|1764.65|1771.3|1764|21
1732811810000|2024-11-28 16:36:50|1771.35|1764.05|1772.3|1765|1772.3|1765|1771.35|1764.05|19
1732811820000|2024-11-28 16:37:00|1772.4|1765.1|1771.35|1764.05|1772.85|1765.55|1771.3|1764|22
1732811830000|2024-11-28 16:37:10|1771.4|1764.1|1771.35|1764.05|1771.55|1764.25|1771.3|1764|10
1732811840000|2024-11-28 16:37:20|1771.3|1764|1770.35|1763.05|1771.5|1764.2|1770.35|1763.05|13
1732811850000|2024-11-28 16:37:30|1770.3|1763|1770.35|1763.05|1770.55|1763.25|1770.3|1763|14
1732811860000|2024-11-28 16:37:40|1770.3|1763|1769.6|1762.3|1770.35|1763.05|1769.55|1762.25|14
1732811870000|2024-11-28 16:37:50|1769.55|1762.25|1767.75|1760.45|1770.1|1762.8|1767.6|1760.3|27
1732811880000|2024-11-28 16:38:00|1767.7|1760.4|1765.87|1758.57|1767.85|1760.55|1765.45|1758.15|25
1732811890000|2024-11-28 16:38:10|1765.45|1758.15|1767.3|1760|1767.37|1760.07|1765.45|1758.15|23
1732811900000|2024-11-28 16:38:20|1766.95|1759.65|1765.95|1758.65|1766.95|1759.65|1765.45|1758.15|14
1732811910000|2024-11-28 16:38:30|1765.85|1758.55|1766.35|1759.05|1766.55|1759.25|1764.35|1757.05|33
1732811920000|2024-11-28 16:38:40|1766.4|1759.1|1768.3|1761|1768.51|1761.21|1766.35|1759.05|27
1732811930000|2024-11-28 16:38:50|1768.35|1761.05|1767.25|1759.95|1768.35|1761.05|1766.8|1759.5|25
1732811940000|2024-11-28 16:39:00|1767.5|1760.2|1770.35|1763.05|1770.85|1763.55|1767.5|1760.2|30
1732811950000|2024-11-28 16:39:10|1770.15|1762.85|1769.75|1762.45|1770.15|1762.85|1769.65|1762.35|23
1732811960000|2024-11-28 16:39:20|1769.6|1762.3|1771.3|1764|1771.35|1764.05|1769.45|1762.15|22
1732811970000|2024-11-28 16:39:30|1771.35|1764.05|1772.25|1764.95|1772.25|1764.95|1771.3|1764|13
1732811980000|2024-11-28 16:39:40|1772.4|1765.1|1772.4|1765.1|1772.4|1765.1|1772.4|1765.1|1
1732811990000|2024-11-28 16:39:50|1772.3|1765|1771.35|1764.05|1772.3|1765|1771.25|1763.95|15
1732812000000|2024-11-28 16:40:00|1771.25|1763.95|1769.4|1762.1|1771.75|1764.45|1769.3|1762|28
1732812010000|2024-11-28 16:40:10|1769.8|1762.5|1769.15|1761.85|1769.9|1762.6|1768.3|1761|21
1732812020000|2024-11-28 16:40:20|1768.55|1761.25|1769.8|1762.5|1769.95|1762.65|1767.75|1760.45|34
1732812030000|2024-11-28 16:40:30|1769.3|1762|1769|1761.7|1769.6|1762.3|1768.65|1761.35|31
1732812040000|2024-11-28 16:40:40|1768.93|1761.63|1770.5|1763.2|1770.9|1763.6|1768.65|1761.35|28
1732812050000|2024-11-28 16:40:50|1770.35|1763.05|1772.8|1765.5|1773.2|1765.9|1770.35|1763.05|32
1732812060000|2024-11-28 16:41:00|1773.3|1766|1773.45|1766.15|1773.6|1766.3|1773.11|1765.81|28
1732812070000|2024-11-28 16:41:10|1773.4|1766.1|1773.35|1766.05|1773.6|1766.3|1773.25|1765.95|11
1732812080000|2024-11-28 16:41:20|1773.15|1765.85|1772.45|1765.15|1773.15|1765.85|1771.92|1764.62|22
1732812090000|2024-11-28 16:41:30|1772.4|1765.1|1771.9|1764.6|1772.8|1765.5|1771.35|1764.05|27
1732812100000|2024-11-28 16:41:40|1771.4|1764.1|1771.85|1764.55|1772.25|1764.95|1771.3|1764|25
1732812110000|2024-11-28 16:41:50|1771.8|1764.5|1773.45|1766.15|1774|1766.7|1771.8|1764.5|26
1732812120000|2024-11-28 16:42:00|1773.3|1766|1773.35|1766.05|1773.5|1766.2|1772.85|1765.55|16
1732812130000|2024-11-28 16:42:10|1773.25|1765.95|1773.55|1766.25|1773.55|1766.25|1773.25|1765.95|13
1732812140000|2024-11-28 16:42:20|1773.4|1766.1|1774.65|1767.35|1774.65|1767.35|1773.3|1766|21
1732812150000|2024-11-28 16:42:30|1774.45|1767.15|1773.45|1766.15|1774.75|1767.45|1773.35|1766.05|25
1732812160000|2024-11-28 16:42:40|1773.35|1766.05|1773.35|1766.05|1774.09|1766.79|1773.3|1766|22
1732812170000|2024-11-28 16:42:50|1773.3|1766|1773.6|1766.3|1773.7|1766.4|1773.3|1766|21
1732812180000|2024-11-28 16:43:00|1773.4|1766.1|1772.6|1765.3|1773.45|1766.15|1772.55|1765.25|22
1732812190000|2024-11-28 16:43:10|1772.65|1765.35|1772.35|1765.05|1772.7|1765.4|1772.3|1765|24
1732812200000|2024-11-28 16:43:20|1772.25|1764.95|1771.45|1764.15|1772.25|1764.95|1770.4|1763.1|25
1732812210000|2024-11-28 16:43:30|1771.3|1764|1770.45|1763.15|1771.45|1764.15|1770.4|1763.1|18
1732812220000|2024-11-28 16:43:40|1770.5|1763.2|1771|1763.7|1771.41|1764.11|1770.45|1763.15|26
1732812230000|2024-11-28 16:43:50|1771.08|1763.78|1771.4|1764.1|1771.45|1764.15|1770.65|1763.35|23
1732812240000|2024-11-28 16:44:00|1771.45|1764.15|1770.7|1763.4|1771.7|1764.4|1770.6|1763.3|20
1732812250000|2024-11-28 16:44:10|1770.6|1763.3|1770.65|1763.35|1771.8|1764.5|1770.4|1763.1|12
1732812260000|2024-11-28 16:44:20|1770.75|1763.45|1772.35|1765.05|1772.35|1765.05|1770.7|1763.4|24
1732812270000|2024-11-28 16:44:30|1772.4|1765.1|1773|1765.7|1773.39|1766.09|1772.25|1764.95|21
1732812280000|2024-11-28 16:44:40|1773.05|1765.75|1774.15|1766.85|1774.45|1767.15|1772.35|1765.05|32
1732812290000|2024-11-28 16:44:50|1774.35|1767.05|1773.64|1766.34|1774.8|1767.5|1773.64|1766.34|9
1732812300000|2024-11-28 16:45:00|1773.85|1766.55|1774.3|1767|1774.45|1767.15|1773.35|1766.05|19
1732812310000|2024-11-28 16:45:10|1774.25|1766.95|1774.4|1767.1|1774.4|1767.1|1773.45|1766.15|20
1732812320000|2024-11-28 16:45:20|1774.45|1767.15|1775.18|1767.88|1775.45|1768.15|1774.3|1767|10
1732812330000|2024-11-28 16:45:30|1775.45|1768.15|1775.25|1767.95|1775.55|1768.25|1775.25|1767.95|17
1732812340000|2024-11-28 16:45:40|1775.47|1768.17|1775.35|1768.05|1775.5|1768.2|1775.25|1767.95|5
1732812350000|2024-11-28 16:45:50|1775.3|1768|1775.3|1768|1775.5|1768.2|1775.3|1768|14
1732812360000|2024-11-28 16:46:00|1775.15|1767.85|1773.99|1766.69|1775.15|1767.85|1773.35|1766.05|32
1732812370000|2024-11-28 16:46:10|1773.65|1766.35|1773.45|1766.15|1774|1766.7|1773.3|1766|18
1732812380000|2024-11-28 16:46:20|1773.5|1766.2|1773.05|1765.75|1774.14|1766.84|1773|1765.7|24
1732812390000|2024-11-28 16:46:30|1773.04|1765.74|1773.7|1766.4|1774.04|1766.74|1772.7|1765.4|25
1732812400000|2024-11-28 16:46:40|1773.75|1766.45|1774.55|1767.25|1774.65|1767.35|1773.65|1766.35|31
1732812410000|2024-11-28 16:46:50|1774.6|1767.3|1774.25|1766.95|1774.98|1767.68|1774.25|1766.95|11
1732812420000|2024-11-28 16:47:00|1773.75|1766.45|1773.04|1765.74|1773.95|1766.65|1772.8|1765.5|28
1732812430000|2024-11-28 16:47:10|1773|1765.7|1772.3|1765|1773|1765.7|1771.8|1764.5|15
1732812440000|2024-11-28 16:47:20|1772.35|1765.05|1772.45|1765.15|1772.5|1765.2|1771.85|1764.55|14
1732812450000|2024-11-28 16:47:30|1772.35|1765.05|1772.07|1764.77|1772.45|1765.15|1771.55|1764.25|22
1732812460000|2024-11-28 16:47:40|1772.1|1764.8|1771.35|1764.05|1772.8|1765.5|1771.3|1764|23
1732812470000|2024-11-28 16:47:50|1771.4|1764.1|1771.35|1764.05|1771.4|1764.1|1771.3|1764|13
1732812480000|2024-11-28 16:48:00|1771.25|1763.95|1771.64|1764.34|1772.4|1765.1|1770.85|1763.55|29
1732812490000|2024-11-28 16:48:10|1771.59|1764.29|1770.08|1762.78|1771.59|1764.29|1769.45|1762.15|27
1732812500000|2024-11-28 16:48:20|1770.09|1762.79|1769.5|1762.2|1770.3|1763|1769.5|1762.2|9
1732812510000|2024-11-28 16:48:30|1768.95|1761.65|1768.4|1761.1|1768.95|1761.65|1768.4|1761.1|13
1732812520000|2024-11-28 16:48:40|1768.45|1761.15|1769|1761.7|1769.11|1761.81|1768.4|1761.1|17
1732812530000|2024-11-28 16:48:50|1769.05|1761.75|1769.25|1761.95|1769.5|1762.2|1768.7|1761.4|31
1732812540000|2024-11-28 16:49:00|1769.35|1762.05|1768.35|1761.05|1769.4|1762.1|1768.3|1761|13
1732812550000|2024-11-28 16:49:10|1768.85|1761.55|1768.5|1761.2|1768.85|1761.55|1767.75|1760.45|16
1732812560000|2024-11-28 16:49:20|1768.6|1761.3|1767.8|1760.5|1769.45|1762.15|1767.8|1760.5|23
1732812570000|2024-11-28 16:49:30|1767.7|1760.4|1767.8|1760.5|1768.8|1761.5|1767.55|1760.25|29
1732812580000|2024-11-28 16:49:40|1767.85|1760.55|1768.35|1761.05|1768.44|1761.14|1767.3|1760|17
1732812590000|2024-11-28 16:49:50|1767.75|1760.45|1767.85|1760.55|1768.45|1761.15|1767.55|1760.25|22
1732812600000|2024-11-28 16:50:00|1767.78|1760.48|1768.35|1761.05|1768.4|1761.1|1767.65|1760.35|27
1732812610000|2024-11-28 16:50:10|1768.3|1761|1767.95|1760.65|1768.55|1761.25|1767.55|1760.25|25
1732812620000|2024-11-28 16:50:20|1768|1760.7|1768.45|1761.15|1768.67|1761.37|1767.5|1760.2|25
1732812630000|2024-11-28 16:50:30|1767.8|1760.5|1769.25|1761.95|1769.75|1762.45|1767.8|1760.5|24
1732812640000|2024-11-28 16:50:40|1769.3|1762|1768|1760.7|1769.5|1762.2|1767.9|1760.6|27
1732812650000|2024-11-28 16:50:50|1767.9|1760.6|1767.3|1760|1768.09|1760.79|1767.3|1760|26
1732812660000|2024-11-28 16:51:00|1767.35|1760.05|1767.35|1760.05|1767.75|1760.45|1767.3|1760|22
1732812670000|2024-11-28 16:51:10|1767.3|1760|1764.85|1757.55|1767.3|1760|1764.85|1757.55|13
1732812680000|2024-11-28 16:51:20|1764.9|1757.6|1762.8|1755.5|1765.15|1757.85|1762.75|1755.45|24
1732812690000|2024-11-28 16:51:30|1762.75|1755.45|1762.55|1755.25|1763.7|1756.4|1762.45|1755.15|16
1732812700000|2024-11-28 16:51:40|1762.6|1755.3|1763.65|1756.35|1764.4|1757.1|1762.6|1755.3|29
1732812710000|2024-11-28 16:51:50|1763.55|1756.25|1764.5|1757.2|1765|1757.7|1763.55|1756.25|21
1732812720000|2024-11-28 16:52:00|1764.55|1757.25|1761.7|1754.4|1764.6|1757.3|1761.7|1754.4|34
1732812730000|2024-11-28 16:52:10|1762.05|1754.75|1762.5|1755.2|1763.1|1755.8|1761.75|1754.45|27
1732812740000|2024-11-28 16:52:20|1762.35|1755.05|1761.7|1754.4|1762.8|1755.5|1761.62|1754.32|21
1732812750000|2024-11-28 16:52:30|1761.5|1754.2|1761.8|1754.5|1762.5|1755.2|1761.35|1754.05|23
1732812760000|2024-11-28 16:52:40|1761.45|1754.15|1762.35|1755.05|1762.6|1755.3|1761.45|1754.15|25
1732812770000|2024-11-28 16:52:50|1762.3|1755|1761|1753.7|1762.45|1755.15|1760.9|1753.6|19
1732812780000|2024-11-28 16:53:00|1761.15|1753.85|1763.45|1756.15|1763.52|1756.22|1760.95|1753.65|31
1732812790000|2024-11-28 16:53:10|1762.8|1755.5|1762.4|1755.1|1763.05|1755.75|1762.3|1755|27
1732812800000|2024-11-28 16:53:20|1762.45|1755.15|1762.5|1755.2|1762.5|1755.2|1761.9|1754.6|9
1732812810000|2024-11-28 16:53:30|1762.45|1755.15|1763|1755.7|1763.65|1756.35|1762.35|1755.05|27
1732812820000|2024-11-28 16:53:40|1762.95|1755.65|1762.42|1755.12|1763.42|1756.12|1761.35|1754.05|34
1732812830000|2024-11-28 16:53:50|1762.35|1755.05|1763.33|1756.03|1763.33|1756.03|1761.9|1754.6|28
1732812840000|2024-11-28 16:54:00|1763.05|1755.75|1765.1|1757.8|1765.1|1757.8|1762.9|1755.6|24
1732812850000|2024-11-28 16:54:10|1764.45|1757.15|1765.5|1758.2|1766|1758.7|1764.45|1757.15|15
1732812860000|2024-11-28 16:54:20|1765.35|1758.05|1765.85|1758.55|1766.69|1759.39|1765.35|1758.05|28
1732812870000|2024-11-28 16:54:30|1765.4|1758.1|1764.8|1757.5|1765.6|1758.3|1764.35|1757.05|29
1732812880000|2024-11-28 16:54:40|1765.38|1758.08|1766.6|1759.3|1766.6|1759.3|1765.35|1758.05|31
1732812890000|2024-11-28 16:54:50|1766.65|1759.35|1767.4|1760.1|1767.5|1760.2|1766.3|1759|23
1732812900000|2024-11-28 16:55:00|1767.3|1760|1768|1760.7|1768.39|1761.09|1766.95|1759.65|30
1732812910000|2024-11-28 16:55:10|1767.95|1760.65|1767.75|1760.45|1768.53|1761.23|1767.3|1760|27
1732812920000|2024-11-28 16:55:20|1767.95|1760.65|1769.13|1761.83|1769.13|1761.83|1767.7|1760.4|17
1732812930000|2024-11-28 16:55:30|1769.15|1761.85|1768.35|1761.05|1769.15|1761.85|1767.8|1760.5|23
1732812940000|2024-11-28 16:55:40|1768.4|1761.1|1767.4|1760.1|1768.65|1761.35|1767.3|1760|15
1732812950000|2024-11-28 16:55:50|1767.35|1760.05|1767.55|1760.25|1768.1|1760.8|1767.3|1760|15
1732812960000|2024-11-28 16:56:00|1767.65|1760.35|1766.35|1759.05|1768.45|1761.15|1766.3|1759|29
1732812970000|2024-11-28 16:56:10|1766.45|1759.15|1765.85|1758.55|1767.1|1759.8|1765.85|1758.55|22
1732812980000|2024-11-28 16:56:20|1766.61|1759.31|1766.65|1759.35|1766.75|1759.45|1766|1758.7|24
1732812990000|2024-11-28 16:56:30|1766.45|1759.15|1766.6|1759.3|1767.5|1760.2|1766.3|1759|20
1732813000000|2024-11-28 16:56:40|1766.4|1759.1|1767.55|1760.25|1767.55|1760.25|1766.3|1759|17
1732813010000|2024-11-28 16:56:50|1767.6|1760.3|1767.25|1759.95|1767.6|1760.3|1766.9|1759.6|17
1732813020000|2024-11-28 16:57:00|1767.05|1759.75|1768.55|1761.25|1768.55|1761.25|1766.65|1759.35|27
1732813030000|2024-11-28 16:57:10|1768.6|1761.3|1769|1761.7|1769|1761.7|1767.65|1760.35|26
1732813040000|2024-11-28 16:57:20|1768.9|1761.6|1768.5|1761.2|1768.95|1761.65|1768.3|1761|20
1732813050000|2024-11-28 16:57:30|1768.55|1761.25|1769.5|1762.2|1769.55|1762.25|1768.55|1761.25|14
1732813060000|2024-11-28 16:57:40|1769.35|1762.05|1769|1761.7|1769.4|1762.1|1768.4|1761.1|23
1732813070000|2024-11-28 16:57:50|1769.1|1761.8|1768.88|1761.58|1769.95|1762.65|1768.88|1761.58|15
1732813080000|2024-11-28 16:58:00|1768.85|1761.55|1767.65|1760.35|1769.49|1762.19|1767.65|1760.35|24
1732813090000|2024-11-28 16:58:10|1767.5|1760.2|1768.1|1760.8|1768.55|1761.25|1767.35|1760.05|27
1732813100000|2024-11-28 16:58:20|1768.5|1761.2|1769.4|1762.1|1769.65|1762.35|1768.5|1761.2|30
1732813110000|2024-11-28 16:58:30|1769.35|1762.05|1768.95|1761.65|1769.45|1762.15|1768.6|1761.3|25
1732813120000|2024-11-28 16:58:40|1769|1761.7|1769.3|1762|1769.85|1762.55|1769|1761.7|22
1732813130000|2024-11-28 16:58:50|1769.25|1761.95|1769.95|1762.65|1770|1762.7|1769.05|1761.75|25
1732813140000|2024-11-28 16:59:00|1770|1762.7|1769.4|1762.1|1770|1762.7|1768.7|1761.4|26
1732813150000|2024-11-28 16:59:10|1769.3|1762|1769.35|1762.05|1769.5|1762.2|1769.3|1762|17
1732813160000|2024-11-28 16:59:20|1769.45|1762.15|1770.4|1763.1|1770.73|1763.43|1769.25|1761.95|16
1732813170000|2024-11-28 16:59:30|1770.35|1763.05|1770.25|1762.95|1771.1|1763.8|1770.25|1762.95|22
1732813180000|2024-11-28 16:59:40|1770.75|1763.45|1769.55|1762.25|1770.75|1763.45|1769.3|1762|19
1732813190000|2024-11-28 16:59:50|1769.5|1762.2|1769.35|1762.05|1769.85|1762.55|1769.3|1762|14
1732813200000|2024-11-28 17:00:00|1769.4|1762.1|1770.35|1763.05|1770.35|1763.05|1769.4|1762.1|27
1732813210000|2024-11-28 17:00:10|1770.45|1763.15|1771.35|1764.05|1771.53|1764.23|1770.3|1763|24
1732813220000|2024-11-28 17:00:20|1771.1|1763.8|1771.45|1764.15|1771.5|1764.2|1770.6|1763.3|29
1732813230000|2024-11-28 17:00:30|1771.4|1764.1|1772.4|1765.1|1772.48|1765.18|1771.3|1764|23
1732813240000|2024-11-28 17:00:40|1772.3|1765|1772.8|1765.5|1772.8|1765.5|1772.3|1765|13
1732813250000|2024-11-28 17:00:50|1772.65|1765.35|1772.3|1765|1772.75|1765.45|1772.3|1765|13
1732813260000|2024-11-28 17:01:00|1772.35|1765.05|1772.65|1765.35|1772.8|1765.5|1771.35|1764.05|33
1732813270000|2024-11-28 17:01:10|1772.55|1765.25|1772.7|1765.4|1773.01|1765.71|1771.65|1764.35|24
1732813280000|2024-11-28 17:01:20|1772.75|1765.45|1773.9|1766.6|1774.65|1767.35|1772.7|1765.4|13
1732813290000|2024-11-28 17:01:30|1774.1|1766.8|1775.48|1768.18|1775.6|1768.3|1774.1|1766.8|16
1732813300000|2024-11-28 17:01:40|1775.4|1768.1|1776.09|1768.79|1776.7|1769.4|1775.4|1768.1|15
1732813310000|2024-11-28 17:01:50|1775.75|1768.45|1775.35|1768.05|1775.8|1768.5|1775.3|1768|21
1732813320000|2024-11-28 17:02:00|1775.85|1768.55|1777.05|1769.75|1777.15|1769.85|1775.6|1768.3|25
1732813330000|2024-11-28 17:02:10|1777|1769.7|1776.5|1769.2|1777.15|1769.85|1776.35|1769.05|28
1732813340000|2024-11-28 17:02:20|1776.55|1769.25|1777.35|1770.05|1777.65|1770.35|1776.5|1769.2|20
1732813350000|2024-11-28 17:02:30|1777.4|1770.1|1777.45|1770.15|1777.6|1770.3|1777.35|1770.05|8
1732813360000|2024-11-28 17:02:40|1777.5|1770.2|1776.65|1769.35|1777.55|1770.25|1776.65|1769.35|30
1732813370000|2024-11-28 17:02:50|1776.7|1769.4|1777.55|1770.25|1777.55|1770.25|1776.7|1769.4|21
1732813380000|2024-11-28 17:03:00|1777.4|1770.1|1777.53|1770.23|1777.53|1770.23|1776.75|1769.45|36
1732813390000|2024-11-28 17:03:10|1778.05|1770.75|1777.45|1770.15|1778.13|1770.83|1777.3|1770|27
1732813400000|2024-11-28 17:03:20|1777.4|1770.1|1777.3|1770|1777.6|1770.3|1777.3|1770|15
1732813410000|2024-11-28 17:03:30|1776.95|1769.65|1776.1|1768.8|1777.3|1770|1775.95|1768.65|26
1732813420000|2024-11-28 17:03:40|1776.15|1768.85|1777.5|1770.2|1777.5|1770.2|1776.15|1768.85|19
1732813430000|2024-11-28 17:03:50|1777.55|1770.25|1775.75|1768.45|1777.6|1770.3|1775.75|1768.45|16
1732813440000|2024-11-28 17:04:00|1775.7|1768.4|1775.7|1768.4|1775.9|1768.6|1775.55|1768.25|24
1732813450000|2024-11-28 17:04:10|1775.6|1768.3|1776.7|1769.4|1776.95|1769.65|1775.4|1768.1|23
1732813460000|2024-11-28 17:04:20|1776.85|1769.55|1778.3|1771|1778.8|1771.5|1776.65|1769.35|20
1732813470000|2024-11-28 17:04:30|1777.8|1770.5|1777.7|1770.4|1778.65|1771.35|1777.65|1770.35|15
1732813480000|2024-11-28 17:04:40|1777.45|1770.15|1777.8|1770.5|1778.12|1770.82|1777.3|1770|23
1732813490000|2024-11-28 17:04:50|1777.75|1770.45|1778.3|1771|1778.3|1771|1777.75|1770.45|20
1732813500000|2024-11-28 17:05:00|1778.25|1770.95|1779.15|1771.85|1779.15|1771.85|1778.25|1770.95|7
1732813510000|2024-11-28 17:05:10|1779.1|1771.8|1778.8|1771.5|1779.65|1772.35|1778.8|1771.5|20
1732813520000|2024-11-28 17:05:20|1778.85|1771.55|1779.95|1772.65|1780.06|1772.76|1778.65|1771.35|21
1732813530000|2024-11-28 17:05:30|1779.45|1772.15|1779.65|1772.35|1780.04|1772.74|1779.45|1772.15|13
1732813540000|2024-11-28 17:05:40|1779.7|1772.4|1778.65|1771.35|1780.06|1772.76|1778.55|1771.25|23
1732813550000|2024-11-28 17:05:50|1778.5|1771.2|1779.7|1772.4|1779.7|1772.4|1778.35|1771.05|8
1732813560000|2024-11-28 17:06:00|1779.2|1771.9|1780.05|1772.75|1780.1|1772.8|1779.2|1771.9|26
1732813570000|2024-11-28 17:06:10|1779.35|1772.05|1780.7|1773.4|1781.15|1773.85|1779.35|1772.05|23
1732813580000|2024-11-28 17:06:20|1781.09|1773.79|1780.3|1773|1781.1|1773.8|1780.3|1773|18
1732813590000|2024-11-28 17:06:30|1780.45|1773.15|1780.65|1773.35|1781.08|1773.78|1779.65|1772.35|22
1732813600000|2024-11-28 17:06:40|1779.65|1772.35|1782.11|1774.81|1782.15|1774.85|1779.65|1772.35|21
1732813610000|2024-11-28 17:06:50|1782.13|1774.83|1782.35|1775.05|1782.4|1775.1|1782.09|1774.79|7
1732813620000|2024-11-28 17:07:00|1782.4|1775.1|1782.14|1774.84|1782.9|1775.6|1781.35|1774.05|37
1732813630000|2024-11-28 17:07:10|1782.49|1775.19|1782.1|1774.8|1782.54|1775.24|1781.55|1774.25|31
1732813640000|2024-11-28 17:07:20|1781.9|1774.6|1781.75|1774.45|1782.05|1774.75|1781.55|1774.25|31
1732813650000|2024-11-28 17:07:30|1781.6|1774.3|1779.95|1772.65|1781.85|1774.55|1779.7|1772.4|23
1732813660000|2024-11-28 17:07:40|1780|1772.7|1780.65|1773.35|1781.03|1773.73|1779.55|1772.25|33
1732813670000|2024-11-28 17:07:50|1780.6|1773.3|1780.8|1773.5|1780.95|1773.65|1780.55|1773.25|21
1732813680000|2024-11-28 17:08:00|1780.85|1773.55|1780.45|1773.15|1781.1|1773.8|1780.45|1773.15|30
1732813690000|2024-11-28 17:08:10|1780.4|1773.1|1780.45|1773.15|1780.7|1773.4|1779.8|1772.5|20
1732813700000|2024-11-28 17:08:20|1780.55|1773.25|1780.75|1773.45|1780.75|1773.45|1780.3|1773|20
1732813710000|2024-11-28 17:08:30|1780.55|1773.25|1781.96|1774.66|1781.96|1774.66|1780.35|1773.05|15
1732813720000|2024-11-28 17:08:40|1781.85|1774.55|1783|1775.7|1783.1|1775.8|1781.29|1773.99|26
1732813730000|2024-11-28 17:08:50|1783.3|1776|1783.4|1776.1|1784.6|1777.3|1783.26|1775.96|24
1732813740000|2024-11-28 17:09:00|1783.35|1776.05|1783.8|1776.5|1784.45|1777.15|1783.3|1776|14
1732813750000|2024-11-28 17:09:10|1784.1|1776.8|1783.85|1776.55|1784.85|1777.55|1783.35|1776.05|24
1732813760000|2024-11-28 17:09:20|1783.9|1776.6|1785.1|1777.8|1785.1|1777.8|1783.9|1776.6|20
1732813770000|2024-11-28 17:09:30|1784.95|1777.65|1785.1|1777.8|1785.1|1777.8|1784.3|1777|13
1732813780000|2024-11-28 17:09:40|1785|1777.7|1785.4|1778.1|1785.5|1778.2|1785|1777.7|7
1732813790000|2024-11-28 17:09:50|1785.5|1778.2|1785.55|1778.25|1786.14|1778.84|1785.45|1778.15|20
1732813800000|2024-11-28 17:10:00|1785.8|1778.5|1784.25|1776.95|1786.03|1778.73|1784|1776.7|28
1732813810000|2024-11-28 17:10:10|1784.05|1776.75|1785.7|1778.4|1785.7|1778.4|1783.4|1776.1|32
1732813820000|2024-11-28 17:10:20|1785.45|1778.15|1785.3|1778|1786.15|1778.85|1785.25|1777.95|28
1732813830000|2024-11-28 17:10:30|1785.35|1778.05|1786.05|1778.75|1786.15|1778.85|1784.7|1777.4|22
1732813840000|2024-11-28 17:10:40|1786.1|1778.8|1785.75|1778.45|1786.75|1779.45|1785.65|1778.35|22
1732813850000|2024-11-28 17:10:50|1785.6|1778.3|1786.95|1779.65|1786.95|1779.65|1785.6|1778.3|24
1732813860000|2024-11-28 17:11:00|1787|1779.7|1786.6|1779.3|1787.6|1780.3|1786.3|1779|21
1732813870000|2024-11-28 17:11:10|1786.65|1779.35|1787.11|1779.81|1787.15|1779.85|1786.65|1779.35|27
1732813880000|2024-11-28 17:11:20|1787.13|1779.83|1787.4|1780.1|1788|1780.7|1787|1779.7|16
1732813890000|2024-11-28 17:11:30|1787.45|1780.15|1787.9|1780.6|1788.15|1780.85|1787.35|1780.05|20
1732813900000|2024-11-28 17:11:40|1787.85|1780.55|1787.6|1780.3|1788.4|1781.1|1787.55|1780.25|22
1732813910000|2024-11-28 17:11:50|1787.65|1780.35|1788|1780.7|1788.11|1780.81|1787.45|1780.15|33
1732813920000|2024-11-28 17:12:00|1787.45|1780.15|1788.35|1781.05|1788.8|1781.5|1787.35|1780.05|20
1732813930000|2024-11-28 17:12:10|1788.3|1781|1788.15|1780.85|1789.07|1781.77|1788.14|1780.84|22
1732813940000|2024-11-28 17:12:20|1788.05|1780.75|1788.6|1781.3|1789.07|1781.77|1787.65|1780.35|31
1732813950000|2024-11-28 17:12:30|1788.55|1781.25|1788.35|1781.05|1788.85|1781.55|1788.35|1781.05|14
1732813960000|2024-11-28 17:12:40|1788.1|1780.8|1787.35|1780.05|1788.45|1781.15|1787.35|1780.05|20
1732813970000|2024-11-28 17:12:50|1787.4|1780.1|1788.35|1781.05|1788.35|1781.05|1787.35|1780.05|23
1732813980000|2024-11-28 17:13:00|1788.25|1780.95|1786.35|1779.05|1788.35|1781.05|1786.35|1779.05|22
1732813990000|2024-11-28 17:13:10|1786.4|1779.1|1786.3|1779|1787.09|1779.79|1786.3|1779|21
1732814000000|2024-11-28 17:13:20|1786.15|1778.85|1786.85|1779.55|1787.09|1779.79|1785.45|1778.15|25
1732814010000|2024-11-28 17:13:30|1786.4|1779.1|1786.4|1779.1|1786.9|1779.6|1785.75|1778.45|13
1732814020000|2024-11-28 17:13:40|1786.9|1779.6|1786.3|1779|1786.9|1779.6|1786.3|1779|10
1732814030000|2024-11-28 17:13:50|1786.35|1779.05|1786.75|1779.45|1787.41|1780.11|1786.35|1779.05|9
1732814040000|2024-11-28 17:14:00|1786.65|1779.35|1787.35|1780.05|1787.99|1780.69|1786.65|1779.35|16
1732814050000|2024-11-28 17:14:10|1787.3|1780|1786.35|1779.05|1787.85|1780.55|1786.35|1779.05|17
1732814060000|2024-11-28 17:14:20|1786.4|1779.1|1787.3|1780|1787.3|1780|1786.4|1779.1|4
1732814070000|2024-11-28 17:14:30|1787.15|1779.85|1785.6|1778.3|1787.15|1779.85|1785.45|1778.15|18
1732814080000|2024-11-28 17:14:40|1785.55|1778.25|1786.55|1779.25|1787.04|1779.74|1785.3|1778|24
1732814090000|2024-11-28 17:14:50|1786.65|1779.35|1786.35|1779.05|1786.95|1779.65|1786.35|1779.05|13
1732814100000|2024-11-28 17:15:00|1786.6|1779.3|1787.3|1780|1787.8|1780.5|1786.3|1779|18
1732814110000|2024-11-28 17:15:10|1786.75|1779.45|1786.6|1779.3|1787.1|1779.8|1786.3|1779|20
1732814120000|2024-11-28 17:15:20|1786.65|1779.35|1788.07|1780.77|1788.07|1780.77|1786.65|1779.35|13
1732814130000|2024-11-28 17:15:30|1787.75|1780.45|1786.73|1779.43|1788.75|1781.45|1786.45|1779.15|26
1732814140000|2024-11-28 17:15:40|1786.7|1779.4|1788.15|1780.85|1788.4|1781.1|1786.55|1779.25|18
1732814150000|2024-11-28 17:15:50|1788.35|1781.05|1788.3|1781|1788.4|1781.1|1788.3|1781|3
1732814160000|2024-11-28 17:16:00|1788.7|1781.4|1786.35|1779.05|1788.8|1781.5|1786.35|1779.05|16
1732814170000|2024-11-28 17:16:10|1786.4|1779.1|1786.85|1779.55|1787.09|1779.79|1786.15|1778.85|18
1732814180000|2024-11-28 17:16:20|1786.95|1779.65|1787.65|1780.35|1788.07|1780.77|1786.4|1779.1|18
1732814190000|2024-11-28 17:16:30|1788.1|1780.8|1787.3|1780|1788.1|1780.8|1787.3|1780|6
1732814200000|2024-11-28 17:16:40|1787.15|1779.85|1785.35|1778.05|1787.15|1779.85|1785.35|1778.05|8
1732814210000|2024-11-28 17:16:50|1785.3|1778|1785.3|1778|1785.5|1778.2|1785.3|1778|16
1732814220000|2024-11-28 17:17:00|1785.45|1778.15|1786.15|1778.85|1786.2|1778.9|1785.35|1778.05|8
1732814230000|2024-11-28 17:17:10|1785.6|1778.3|1784.45|1777.15|1785.8|1778.5|1784.45|1777.15|21
1732814240000|2024-11-28 17:17:20|1785|1777.7|1785.45|1778.15|1786.65|1779.35|1785|1777.7|23
1732814250000|2024-11-28 17:17:30|1785.4|1778.1|1785.3|1778|1786.15|1778.85|1785.3|1778|14
1732814260000|2024-11-28 17:17:40|1785.8|1778.5|1786.13|1778.83|1786.65|1779.35|1785.3|1778|16
1732814270000|2024-11-28 17:17:50|1786.63|1779.33|1786.72|1779.42|1786.8|1779.5|1786.13|1778.83|9
1732814280000|2024-11-28 17:18:00|1786.3|1779|1785.3|1778|1787.15|1779.85|1785.3|1778|15
1732814290000|2024-11-28 17:18:10|1785.15|1777.85|1786.15|1778.85|1786.59|1779.29|1784.35|1777.05|26
1732814300000|2024-11-28 17:18:20|1785.45|1778.15|1785.59|1778.29|1785.85|1778.55|1785.3|1778|11
1732814310000|2024-11-28 17:18:30|1785.7|1778.4|1786.3|1779|1786.8|1779.5|1785.3|1778|15
1732814320000|2024-11-28 17:18:40|1786.1|1778.8|1787.15|1779.85|1787.15|1779.85|1785.85|1778.55|13
1732814330000|2024-11-28 17:18:50|1786.95|1779.65|1787.15|1779.85|1787.65|1780.35|1786.9|1779.6|22
1732814340000|2024-11-28 17:19:00|1787.5|1780.2|1786.4|1779.1|1787.5|1780.2|1786.15|1778.85|10
1732814350000|2024-11-28 17:19:10|1786.5|1779.2|1786.35|1779.05|1786.55|1779.25|1786.35|1779.05|11
1732814360000|2024-11-28 17:19:20|1786.64|1779.34|1787.02|1779.72|1787.03|1779.73|1786.35|1779.05|14
1732814370000|2024-11-28 17:19:30|1787.13|1779.83|1787.13|1779.83|1787.13|1779.83|1787.13|1779.83|1
1732814380000|2024-11-28 17:19:40|1787.35|1780.05|1787.35|1780.05|1787.85|1780.55|1787.35|1780.05|5
1732814390000|2024-11-28 17:19:50|1787.15|1779.85|1786.4|1779.1|1787.15|1779.85|1786.35|1779.05|11
1732814400000|2024-11-28 17:20:00|1786.35|1779.05|1786.13|1778.83|1786.95|1779.65|1785.55|1778.25|14
1732814410000|2024-11-28 17:20:10|1786.15|1778.85|1786.15|1778.85|1786.67|1779.37|1786.15|1778.85|7
1732814420000|2024-11-28 17:20:20|1786.3|1779|1786.35|1779.05|1786.8|1779.5|1786.3|1779|7
1732814430000|2024-11-28 17:20:30|1786.15|1778.85|1783.4|1776.1|1786.15|1778.85|1783.4|1776.1|14
1732814440000|2024-11-28 17:20:40|1783.15|1775.85|1782.5|1775.2|1783.15|1775.85|1782.5|1775.2|5
1732814450000|2024-11-28 17:20:50|1782.7|1775.4|1784.8|1777.5|1784.8|1777.5|1782.7|1775.4|20
1732814460000|2024-11-28 17:21:00|1784.3|1777|1785.15|1777.85|1785.65|1778.35|1784.3|1777|9
1732814470000|2024-11-28 17:21:10|1785.3|1778|1785.15|1777.85|1785.3|1778|1784.55|1777.25|10
1732814480000|2024-11-28 17:21:20|1784.85|1777.55|1785.3|1778|1785.8|1778.5|1783.9|1776.6|19
1732814490000|2024-11-28 17:21:30|1785.35|1778.05|1785.3|1778|1785.85|1778.55|1784.6|1777.3|17
1732814500000|2024-11-28 17:21:40|1785.35|1778.05|1785.89|1778.59|1785.89|1778.59|1785.15|1777.85|8
1732814510000|2024-11-28 17:21:50|1786.03|1778.73|1787.75|1780.45|1788|1780.7|1786.03|1778.73|12
1732814520000|2024-11-28 17:22:00|1787.25|1779.95|1787.15|1779.85|1787.58|1780.28|1786.85|1779.55|9
1732814530000|2024-11-28 17:22:10|1786.85|1779.55|1788.8|1781.5|1788.8|1781.5|1786.3|1779|26
1732814540000|2024-11-28 17:22:20|1788.3|1781|1788.15|1780.85|1788.8|1781.5|1788.15|1780.85|9
1732814550000|2024-11-28 17:22:30|1788.4|1781.1|1789.65|1782.35|1789.65|1782.35|1788.15|1780.85|14
1732814560000|2024-11-28 17:22:40|1789.15|1781.85|1788.3|1781|1789.35|1782.05|1788.3|1781|5
1732814570000|2024-11-28 17:22:50|1788.15|1780.85|1786.78|1779.48|1788.15|1780.85|1786.75|1779.45|10
1732814580000|2024-11-28 17:23:00|1787.13|1779.83|1788.06|1780.76|1788.1|1780.8|1786.35|1779.05|26
1732814590000|2024-11-28 17:23:10|1787.95|1780.65|1789|1781.7|1789.15|1781.85|1787.8|1780.5|27
1732814600000|2024-11-28 17:23:20|1789.3|1782|1788.4|1781.1|1789.3|1782|1788.4|1781.1|7
1732814610000|2024-11-28 17:23:30|1788.35|1781.05|1789.4|1782.1|1789.56|1782.26|1788.3|1781|14
1732814620000|2024-11-28 17:23:40|1789.35|1782.05|1790.68|1783.38|1790.68|1783.38|1789.3|1782|15
1732814630000|2024-11-28 17:23:50|1790.18|1782.88|1790.09|1782.79|1790.4|1783.1|1789.3|1782|14
1732814640000|2024-11-28 17:24:00|1790|1782.7|1789.4|1782.1|1790|1782.7|1789.35|1782.05|10
1732814650000|2024-11-28 17:24:10|1789.35|1782.05|1789.5|1782.2|1789.5|1782.2|1789.3|1782|3
1732814660000|2024-11-28 17:24:20|1789.8|1782.5|1789.65|1782.35|1790.45|1783.15|1789.4|1782.1|27
1732814670000|2024-11-28 17:24:30|1789.8|1782.5|1789.35|1782.05|1790.15|1782.85|1789.35|1782.05|8
1732814680000|2024-11-28 17:24:40|1789.4|1782.1|1789.3|1782|1790.04|1782.74|1789.3|1782|19
1732814690000|2024-11-28 17:24:50|1789.35|1782.05|1790.15|1782.85|1790.18|1782.88|1789.3|1782|6
1732814700000|2024-11-28 17:25:00|1790.75|1783.45|1790.3|1783|1790.75|1783.45|1790.25|1782.95|3
1732814710000|2024-11-28 17:25:10|1790.15|1782.85|1790.05|1782.75|1790.4|1783.1|1789.35|1782.05|14
1732814720000|2024-11-28 17:25:20|1789.6|1782.3|1790|1782.7|1790.15|1782.85|1789.6|1782.3|15
1732814730000|2024-11-28 17:25:30|1789.95|1782.65|1789.95|1782.65|1790.05|1782.75|1789.4|1782.1|13
1732814740000|2024-11-28 17:25:40|1789.5|1782.2|1790.55|1783.25|1790.8|1783.5|1789.4|1782.1|16
1732814750000|2024-11-28 17:25:50|1790.8|1783.5|1790.3|1783|1790.8|1783.5|1790.3|1783|5
1732814760000|2024-11-28 17:26:00|1790.15|1782.85|1789.85|1782.55|1790.56|1783.26|1789.6|1782.3|20
1732814770000|2024-11-28 17:26:10|1789.75|1782.45|1789.87|1782.57|1790.3|1783|1789.35|1782.05|18
1732814780000|2024-11-28 17:26:20|1789.5|1782.2|1789.55|1782.25|1789.55|1782.25|1789.3|1782|9
1732814790000|2024-11-28 17:26:30|1789.6|1782.3|1789.45|1782.15|1789.6|1782.3|1789.4|1782.1|6
1732814800000|2024-11-28 17:26:40|1789.35|1782.05|1789.7|1782.4|1789.7|1782.4|1789.3|1782|16
1732814810000|2024-11-28 17:26:50|1789.85|1782.55|1790.3|1783|1790.3|1783|1789.85|1782.55|13
1732814820000|2024-11-28 17:27:00|1790.1|1782.8|1790.3|1783|1790.8|1783.5|1789.85|1782.55|11
1732814830000|2024-11-28 17:27:10|1790.2|1782.9|1790.3|1783|1790.3|1783|1789.35|1782.05|14
1732814840000|2024-11-28 17:27:20|1790.8|1783.5|1791.15|1783.85|1791.15|1783.85|1790.3|1783|9
1732814850000|2024-11-28 17:27:30|1790.8|1783.5|1793.05|1785.75|1793.05|1785.75|1790.8|1783.5|10
1732814860000|2024-11-28 17:27:40|1793|1785.7|1792.35|1785.05|1793|1785.7|1792.3|1785|14
1732814870000|2024-11-28 17:27:50|1792.85|1785.55|1792.45|1785.15|1793.15|1785.85|1792.35|1785.05|17
1732814880000|2024-11-28 17:28:00|1792.4|1785.1|1792.4|1785.1|1792.45|1785.15|1792.3|1785|6
1732814890000|2024-11-28 17:28:10|1792.35|1785.05|1792.55|1785.25|1792.9|1785.6|1792.35|1785.05|9
1732814900000|2024-11-28 17:28:20|1792.4|1785.1|1792.35|1785.05|1793.13|1785.83|1792.35|1785.05|11
1732814910000|2024-11-28 17:28:30|1792.3|1785|1793.09|1785.79|1793.15|1785.85|1792.3|1785|25
1732814920000|2024-11-28 17:28:40|1793.04|1785.74|1792.95|1785.65|1793.25|1785.95|1792.7|1785.4|13
1732814930000|2024-11-28 17:28:50|1793|1785.7|1792.45|1785.15|1793|1785.7|1792.35|1785.05|8
1732814940000|2024-11-28 17:29:00|1792.3|1785|1792.35|1785.05|1792.45|1785.15|1792.3|1785|6
1732814950000|2024-11-28 17:29:10|1792.15|1784.85|1791.6|1784.3|1792.15|1784.85|1791.6|1784.3|6
1732814960000|2024-11-28 17:29:20|1791.5|1784.2|1791.6|1784.3|1791.7|1784.4|1791.5|1784.2|11
1732814970000|2024-11-28 17:29:30|1791.65|1784.35|1791.4|1784.1|1792.09|1784.79|1791.3|1784|17
1732814980000|2024-11-28 17:29:40|1791.55|1784.25|1791.35|1784.05|1792.11|1784.81|1791.35|1784.05|8
1732814990000|2024-11-28 17:29:50|1791.5|1784.2|1791.3|1784|1791.5|1784.2|1791.3|1784|6
1732815000000|2024-11-28 17:30:00|1791.75|1784.45|1792.15|1784.85|1792.15|1784.85|1791.65|1784.35|27
1732815010000|2024-11-28 17:30:10|1792.4|1785.1|1792.8|1785.5|1793.14|1785.84|1792.4|1785.1|15
1732815020000|2024-11-28 17:30:20|1792.7|1785.4|1793.85|1786.55|1793.85|1786.55|1792.65|1785.35|24
1732815030000|2024-11-28 17:30:30|1793.95|1786.65|1793.15|1785.85|1794.15|1786.85|1792.7|1785.4|23
1732815040000|2024-11-28 17:30:40|1792.8|1785.5|1792.5|1785.2|1793.11|1785.81|1792.5|1785.2|17
1732815050000|2024-11-28 17:30:50|1792.45|1785.15|1792.4|1785.1|1792.5|1785.2|1792.35|1785.05|6
1732815060000|2024-11-28 17:31:00|1792.9|1785.6|1792.35|1785.05|1792.9|1785.6|1792.35|1785.05|11
1732815070000|2024-11-28 17:31:10|1792.4|1785.1|1793.15|1785.85|1793.15|1785.85|1792.35|1785.05|23
1732815080000|2024-11-28 17:31:20|1793.65|1786.35|1793.45|1786.15|1793.65|1786.35|1793.15|1785.85|8
1732815090000|2024-11-28 17:31:30|1793.5|1786.2|1793.75|1786.45|1794.09|1786.79|1793.5|1786.2|18
1732815100000|2024-11-28 17:31:40|1793.8|1786.5|1793.8|1786.5|1794.09|1786.79|1793.45|1786.15|19
1732815110000|2024-11-28 17:31:50|1794.1|1786.8|1794.35|1787.05|1794.64|1787.34|1793.95|1786.65|9
1732815120000|2024-11-28 17:32:00|1794.67|1787.37|1793.65|1786.35|1794.8|1787.5|1793.45|1786.15|23
1732815130000|2024-11-28 17:32:10|1793.75|1786.45|1794|1786.7|1794.11|1786.81|1793.5|1786.2|15
1732815140000|2024-11-28 17:32:20|1794.6|1787.3|1793.55|1786.25|1794.85|1787.55|1793.5|1786.2|22
1732815150000|2024-11-28 17:32:30|1793.5|1786.2|1792.65|1785.35|1793.55|1786.25|1792.65|1785.35|9
1732815160000|2024-11-28 17:32:40|1792.35|1785.05|1791.55|1784.25|1792.85|1785.55|1791.3|1784|21
1732815170000|2024-11-28 17:32:50|1791.7|1784.4|1793.05|1785.75|1793.15|1785.85|1791.65|1784.35|21
1732815180000|2024-11-28 17:33:00|1793.58|1786.28|1794.85|1787.55|1795.05|1787.75|1793.3|1786|25
1732815190000|2024-11-28 17:33:10|1794.35|1787.05|1794.4|1787.1|1795|1787.7|1794.35|1787.05|19
1732815200000|2024-11-28 17:33:20|1794.45|1787.15|1795.35|1788.05|1795.85|1788.55|1794.45|1787.15|17
1732815210000|2024-11-28 17:33:30|1794.75|1787.45|1794.6|1787.3|1795.13|1787.83|1794.45|1787.15|17
1732815220000|2024-11-28 17:33:40|1794.5|1787.2|1793.8|1786.5|1794.9|1787.6|1793.65|1786.35|9
1732815230000|2024-11-28 17:33:50|1793.85|1786.55|1794.35|1787.05|1794.94|1787.64|1793.8|1786.5|19
1732815240000|2024-11-28 17:34:00|1794.4|1787.1|1794.3|1787|1794.5|1787.2|1794.3|1787|7
1732815250000|2024-11-28 17:34:10|1794.8|1787.5|1794.35|1787.05|1795.05|1787.75|1793.75|1786.45|22
1732815260000|2024-11-28 17:34:20|1794.4|1787.1|1793.85|1786.55|1795.1|1787.8|1793.35|1786.05|22
1732815270000|2024-11-28 17:34:30|1793.9|1786.6|1793.75|1786.45|1794.95|1787.65|1793.55|1786.25|22
1732815280000|2024-11-28 17:34:40|1793.6|1786.3|1794.35|1787.05|1794.35|1787.05|1793.6|1786.3|18
1732815290000|2024-11-28 17:34:50|1793.75|1786.45|1793.95|1786.65|1794|1786.7|1793.65|1786.35|21
1732815300000|2024-11-28 17:35:00|1793.9|1786.6|1792.35|1785.05|1793.95|1786.65|1792.3|1785|22
1732815310000|2024-11-28 17:35:10|1792.85|1785.55|1790.55|1783.25|1792.85|1785.55|1790.55|1783.25|19
1732815320000|2024-11-28 17:35:20|1790.8|1783.5|1792.3|1785|1792.42|1785.12|1790.8|1783.5|17
1732815330000|2024-11-28 17:35:30|1792.35|1785.05|1793.3|1786|1793.45|1786.15|1792.35|1785.05|19
1732815340000|2024-11-28 17:35:40|1793.35|1786.05|1793.45|1786.15|1793.45|1786.15|1793.35|1786.05|2
1732815350000|2024-11-28 17:35:50|1793.75|1786.45|1793.35|1786.05|1794.65|1787.35|1793.35|1786.05|21
1732815360000|2024-11-28 17:36:00|1793.05|1785.75|1791.45|1784.15|1793.15|1785.85|1790.8|1783.5|25
1732815370000|2024-11-28 17:36:10|1791.65|1784.35|1792.5|1785.2|1793|1785.7|1791.6|1784.3|26
1732815380000|2024-11-28 17:36:20|1792.45|1785.15|1792.3|1785|1792.65|1785.35|1792.3|1785|18
1732815390000|2024-11-28 17:36:30|1792.15|1784.85|1790.7|1783.4|1792.15|1784.85|1790.7|1783.4|11
1732815400000|2024-11-28 17:36:40|1790.75|1783.45|1793.33|1786.03|1793.33|1786.03|1790.6|1783.3|31
1732815410000|2024-11-28 17:36:50|1793.18|1785.88|1792.35|1785.05|1793.35|1786.05|1792.35|1785.05|14
1732815420000|2024-11-28 17:37:00|1792.3|1785|1792.3|1785|1792.8|1785.5|1792.3|1785|19
1732815430000|2024-11-28 17:37:10|1792.5|1785.2|1791.35|1784.05|1792.5|1785.2|1791.35|1784.05|22
1732815440000|2024-11-28 17:37:20|1791.15|1783.85|1790.6|1783.3|1791.15|1783.85|1790.3|1783|21
1732815450000|2024-11-28 17:37:30|1791.04|1783.74|1792.3|1785|1792.5|1785.2|1790.6|1783.3|30
1732815460000|2024-11-28 17:37:40|1792.35|1785.05|1793.2|1785.9|1793.2|1785.9|1792.35|1785.05|4
1732815470000|2024-11-28 17:37:50|1793.15|1785.85|1792.5|1785.2|1793.2|1785.9|1792.45|1785.15|9
1732815480000|2024-11-28 17:38:00|1792.6|1785.3|1792.15|1784.85|1792.65|1785.35|1791.35|1784.05|16
1732815490000|2024-11-28 17:38:10|1791.6|1784.3|1791.5|1784.2|1791.65|1784.35|1791.5|1784.2|7
1732815500000|2024-11-28 17:38:20|1791.6|1784.3|1793.15|1785.85|1793.15|1785.85|1791.55|1784.25|22
1732815510000|2024-11-28 17:38:30|1793|1785.7|1793.15|1785.85|1793.15|1785.85|1792.55|1785.25|12
1732815520000|2024-11-28 17:38:40|1792.6|1785.3|1791.55|1784.25|1792.8|1785.5|1791.55|1784.25|9
1732815530000|2024-11-28 17:38:50|1791.6|1784.3|1791.75|1784.45|1791.85|1784.55|1791.5|1784.2|25
1732815540000|2024-11-28 17:39:00|1791.8|1784.5|1791.5|1784.2|1791.85|1784.55|1791.4|1784.1|22
1732815550000|2024-11-28 17:39:10|1791.45|1784.15|1791.8|1784.5|1792|1784.7|1791.4|1784.1|22
1732815560000|2024-11-28 17:39:20|1792.15|1784.85|1792.05|1784.75|1792.15|1784.85|1792.05|1784.75|3
1732815570000|2024-11-28 17:39:30|1791.95|1784.65|1791.75|1784.45|1791.95|1784.65|1791.4|1784.1|15
1732815580000|2024-11-28 17:39:40|1791.8|1784.5|1790.45|1783.15|1791.8|1784.5|1790.4|1783.1|16
1732815590000|2024-11-28 17:39:50|1790.5|1783.2|1790.35|1783.05|1790.75|1783.45|1790.35|1783.05|4
1732815600000|2024-11-28 17:40:00|1790.05|1782.75|1788.15|1780.85|1790.05|1782.75|1787.7|1780.4|12
1732815610000|2024-11-28 17:40:10|1787.9|1780.6|1787.65|1780.35|1788.8|1781.5|1787.6|1780.3|23
1732815620000|2024-11-28 17:40:20|1787.8|1780.5|1788.65|1781.35|1788.7|1781.4|1787.75|1780.45|20
1732815630000|2024-11-28 17:40:30|1788.6|1781.3|1790.15|1782.85|1790.2|1782.9|1788.6|1781.3|21
1732815640000|2024-11-28 17:40:40|1790.05|1782.75|1789|1781.7|1790.05|1782.75|1789|1781.7|6
1732815650000|2024-11-28 17:40:50|1788.6|1781.3|1788.4|1781.1|1788.9|1781.6|1788.4|1781.1|10
1732815660000|2024-11-28 17:41:00|1788.5|1781.2|1788.95|1781.65|1788.95|1781.65|1788.5|1781.2|6
1732815670000|2024-11-28 17:41:10|1789|1781.7|1789.15|1781.85|1789.15|1781.85|1788.7|1781.4|20
1732815680000|2024-11-28 17:41:20|1789.1|1781.8|1789.15|1781.85|1789.15|1781.85|1788.8|1781.5|8
1732815690000|2024-11-28 17:41:30|1789.2|1781.9|1789.1|1781.8|1789.2|1781.9|1789.1|1781.8|15
1732815700000|2024-11-28 17:41:40|1789.15|1781.85|1789.1|1781.8|1789.15|1781.85|1789.1|1781.8|2
1732815720000|2024-11-28 17:42:00|1789.3|1782|1788.4|1781.1|1789.3|1782|1788.4|1781.1|5
1732815740000|2024-11-28 17:42:20|1787.95|1780.65|1786.75|1779.45|1787.95|1780.65|1786.75|1779.45|7
1732815750000|2024-11-28 17:42:30|1787.05|1779.75|1786.75|1779.45|1787.05|1779.75|1786.75|1779.45|5
1732815760000|2024-11-28 17:42:40|1786.65|1779.35|1786.6|1779.3|1786.8|1779.5|1786.6|1779.3|9
1732815770000|2024-11-28 17:42:50|1786.5|1779.2|1786.5|1779.2|1786.5|1779.2|1786.5|1779.2|1
1732815780000|2024-11-28 17:43:00|1786.2|1778.9|1785.2|1777.9|1786.2|1778.9|1785.2|1777.9|4
1732815790000|2024-11-28 17:43:10|1785.3|1778|1785.6|1778.3|1785.6|1778.3|1785.2|1777.9|6
1732815800000|2024-11-28 17:43:20|1785.7|1778.4|1785.85|1778.55|1786.15|1778.85|1785.55|1778.25|13
1732815810000|2024-11-28 17:43:30|1785.6|1778.3|1785.6|1778.3|1785.75|1778.45|1785.25|1777.95|9
1732815820000|2024-11-28 17:43:40|1785.75|1778.45|1787.1|1779.8|1787.1|1779.8|1785.75|1778.45|8
1732815830000|2024-11-28 17:43:50|1787.15|1779.85|1787.45|1780.15|1787.75|1780.45|1787.15|1779.85|18
1732815840000|2024-11-28 17:44:00|1787.55|1780.25|1787.45|1780.15|1787.8|1780.5|1787.45|1780.15|13
1732815850000|2024-11-28 17:44:10|1787|1779.7|1787.15|1779.85|1787.15|1779.85|1786.45|1779.15|7
1732815860000|2024-11-28 17:44:20|1787|1779.7|1786.45|1779.15|1787|1779.7|1786.45|1779.15|5
1732815870000|2024-11-28 17:44:30|1786.55|1779.25|1787.05|1779.75|1787.15|1779.85|1786.55|1779.25|6
1732815880000|2024-11-28 17:44:40|1787|1779.7|1786.5|1779.2|1787|1779.7|1786.5|1779.2|2
1732815890000|2024-11-28 17:44:50|1785.95|1778.65|1784.15|1776.85|1785.95|1778.65|1784.15|1776.85|6
1732815900000|2024-11-28 17:45:00|1784.1|1776.8|1784.3|1777|1784.9|1777.6|1783.95|1776.65|14
1732815910000|2024-11-28 17:45:10|1784.35|1777.05|1785.8|1778.5|1785.85|1778.55|1784.3|1777|19
1732815920000|2024-11-28 17:45:20|1785.3|1778|1785.35|1778.05|1785.99|1778.69|1785.25|1777.95|21
1732815930000|2024-11-28 17:45:30|1785.4|1778.1|1786.02|1778.72|1786.02|1778.72|1785.35|1778.05|21
1732815940000|2024-11-28 17:45:40|1785.55|1778.25|1787.07|1779.77|1787.12|1779.82|1785.35|1778.05|24
1732815950000|2024-11-28 17:45:50|1787.16|1779.86|1787.3|1780|1787.8|1780.5|1787.1|1779.8|13
1732815960000|2024-11-28 17:46:00|1787.15|1779.85|1786.85|1779.55|1787.35|1780.05|1786.35|1779.05|23
1732815970000|2024-11-28 17:46:10|1786.9|1779.6|1787.25|1779.95|1787.55|1780.25|1786.3|1779|25
1732815980000|2024-11-28 17:46:20|1787.3|1780|1787.4|1780.1|1788.45|1781.15|1787.25|1779.95|24
1732815990000|2024-11-28 17:46:30|1787.45|1780.15|1787.95|1780.65|1788.2|1780.9|1787.4|1780.1|16
1732816000000|2024-11-28 17:46:40|1788|1780.7|1787.75|1780.45|1788.15|1780.85|1787.55|1780.25|21
1732816010000|2024-11-28 17:46:50|1787.65|1780.35|1786.6|1779.3|1788.35|1781.05|1786.6|1779.3|16
1732816020000|2024-11-28 17:47:00|1786.55|1779.25|1787.66|1780.36|1788.65|1781.35|1786.55|1779.25|21
1732816030000|2024-11-28 17:47:10|1787.55|1780.25|1787.25|1779.95|1788.15|1780.85|1786.35|1779.05|18
1732816040000|2024-11-28 17:47:20|1787.4|1780.1|1787.55|1780.25|1788.56|1781.26|1787.4|1780.1|21
1732816050000|2024-11-28 17:47:30|1787.6|1780.3|1787.2|1779.9|1788.5|1781.2|1786.6|1779.3|21
1732816060000|2024-11-28 17:47:40|1786.85|1779.55|1786.65|1779.35|1787.25|1779.95|1786.65|1779.35|18
1732816070000|2024-11-28 17:47:50|1786.8|1779.5|1786.65|1779.35|1787.35|1780.05|1786.65|1779.35|13
1732816080000|2024-11-28 17:48:00|1786.8|1779.5|1787.05|1779.75|1787.35|1780.05|1786.65|1779.35|16
1732816090000|2024-11-28 17:48:10|1786.75|1779.45|1785.6|1778.3|1787.25|1779.95|1785.6|1778.3|16
1732816100000|2024-11-28 17:48:20|1785.65|1778.35|1786.35|1779.05|1787|1779.7|1785.45|1778.15|16
1732816110000|2024-11-28 17:48:30|1786.4|1779.1|1787.8|1780.5|1787.8|1780.5|1786.35|1779.05|21
1732816120000|2024-11-28 17:48:40|1787.9|1780.6|1787|1779.7|1787.9|1780.6|1786.65|1779.35|12
1732816130000|2024-11-28 17:48:50|1786.95|1779.65|1786.3|1779|1786.95|1779.65|1786.3|1779|6
1732816140000|2024-11-28 17:49:00|1786.4|1779.1|1785.55|1778.25|1786.45|1779.15|1785.55|1778.25|13
1732816150000|2024-11-28 17:49:10|1785.65|1778.35|1785.7|1778.4|1786.35|1779.05|1785.6|1778.3|16
1732816160000|2024-11-28 17:49:20|1786.05|1778.75|1786.3|1779|1786.35|1779.05|1785.7|1778.4|14
1732816170000|2024-11-28 17:49:30|1785.7|1778.4|1786.3|1779|1786.3|1779|1785.35|1778.05|13
1732816180000|2024-11-28 17:49:40|1786.4|1779.1|1786.35|1779.05|1787.15|1779.85|1786.3|1779|15
1732816190000|2024-11-28 17:49:50|1786.45|1779.15|1786.35|1779.05|1786.9|1779.6|1786.35|1779.05|6
1732816200000|2024-11-28 17:50:00|1786.4|1779.1|1787.05|1779.75|1787.15|1779.85|1786.35|1779.05|22
1732816210000|2024-11-28 17:50:10|1786.9|1779.6|1787|1779.7|1787.09|1779.79|1786.25|1778.95|17
1732816220000|2024-11-28 17:50:20|1786.6|1779.3|1786.55|1779.25|1786.75|1779.45|1786.3|1779|21
1732816230000|2024-11-28 17:50:30|1786.6|1779.3|1786.6|1779.3|1787.06|1779.76|1786.3|1779|16
1732816240000|2024-11-28 17:50:40|1786.55|1779.25|1785.4|1778.1|1787.05|1779.75|1785.35|1778.05|14
1732816250000|2024-11-28 17:50:50|1785.35|1778.05|1785.6|1778.3|1786.15|1778.85|1785.35|1778.05|27
1732816260000|2024-11-28 17:51:00|1785.65|1778.35|1785.6|1778.3|1786.3|1779|1785.6|1778.3|7
1732816270000|2024-11-28 17:51:10|1786.15|1778.85|1786.4|1779.1|1787.65|1780.35|1786.15|1778.85|17
1732816280000|2024-11-28 17:51:20|1786.35|1779.05|1787.1|1779.8|1787.1|1779.8|1786.35|1779.05|16
1732816290000|2024-11-28 17:51:30|1787.15|1779.85|1786.38|1779.08|1787.35|1780.05|1785.65|1778.35|23
1732816300000|2024-11-28 17:51:40|1786.36|1779.06|1786.35|1779.05|1786.5|1779.2|1786.11|1778.81|9
1732816310000|2024-11-28 17:51:50|1786|1778.7|1785.6|1778.3|1786.5|1779.2|1785.35|1778.05|19
1732816320000|2024-11-28 17:52:00|1785.65|1778.35|1785.55|1778.25|1786.65|1779.35|1785.5|1778.2|27
1732816330000|2024-11-28 17:52:10|1785.7|1778.4|1786.35|1779.05|1786.93|1779.63|1785.7|1778.4|17
1732816340000|2024-11-28 17:52:20|1786.15|1778.85|1785.85|1778.55|1786.15|1778.85|1785.3|1778|16
1732816350000|2024-11-28 17:52:30|1785.75|1778.45|1785.55|1778.25|1786.09|1778.79|1785.35|1778.05|19
1732816360000|2024-11-28 17:52:40|1785.6|1778.3|1785.55|1778.25|1785.9|1778.6|1785.3|1778|12
1732816370000|2024-11-28 17:52:50|1785.6|1778.3|1786.3|1779|1786.5|1779.2|1785.55|1778.25|21
1732816380000|2024-11-28 17:53:00|1786.35|1779.05|1786.35|1779.05|1786.95|1779.65|1786.35|1779.05|14
1732816390000|2024-11-28 17:53:10|1786.85|1779.55|1786.5|1779.2|1786.85|1779.55|1786.35|1779.05|8
1732816400000|2024-11-28 17:53:20|1786.4|1779.1|1786.35|1779.05|1786.9|1779.6|1786.35|1779.05|8
1732816410000|2024-11-28 17:53:30|1785.85|1778.55|1785.7|1778.4|1785.9|1778.6|1785.6|1778.3|20
1732816420000|2024-11-28 17:53:40|1785.6|1778.3|1786.4|1779.1|1786.45|1779.15|1785.6|1778.3|19
1732816430000|2024-11-28 17:53:50|1786.3|1779|1786.3|1779|1786.3|1779|1786.3|1779|1
1732816440000|2024-11-28 17:54:00|1786.25|1778.95|1785.45|1778.15|1786.25|1778.95|1785.45|1778.15|11
1732816450000|2024-11-28 17:54:10|1785.74|1778.44|1786.3|1779|1786.35|1779.05|1785.35|1778.05|12
1732816460000|2024-11-28 17:54:20|1786.8|1779.5|1786.4|1779.1|1786.9|1779.6|1786.3|1779|11
1732816470000|2024-11-28 17:54:30|1786.35|1779.05|1786.4|1779.1|1786.4|1779.1|1786.35|1779.05|2
1732816480000|2024-11-28 17:54:40|1786.35|1779.05|1785.35|1778.05|1786.4|1779.1|1785.35|1778.05|9
1732816490000|2024-11-28 17:54:50|1785.3|1778|1785.35|1778.05|1785.45|1778.15|1785.3|1778|8
1732816500000|2024-11-28 17:55:00|1785.15|1777.85|1783.4|1776.1|1785.25|1777.95|1783.4|1776.1|20
1732816510000|2024-11-28 17:55:10|1782.8|1775.5|1783.3|1776|1783.3|1776|1782.65|1775.35|20
1732816520000|2024-11-28 17:55:20|1783.25|1775.95|1784.95|1777.65|1785.55|1778.25|1783.25|1775.95|19
1732816530000|2024-11-28 17:55:30|1784.45|1777.15|1783.7|1776.4|1784.8|1777.5|1783.35|1776.05|17
1732816540000|2024-11-28 17:55:40|1783.6|1776.3|1784.4|1777.1|1784.7|1777.4|1783.6|1776.3|20
1732816550000|2024-11-28 17:55:50|1784.9|1777.6|1783.6|1776.3|1784.9|1777.6|1783.35|1776.05|26
1732816560000|2024-11-28 17:56:00|1783.65|1776.35|1784.2|1776.9|1784.65|1777.35|1783.65|1776.35|13
1732816570000|2024-11-28 17:56:10|1784.15|1776.85|1783.3|1776|1784.15|1776.85|1783.3|1776|9
1732816580000|2024-11-28 17:56:20|1783.05|1775.75|1783.18|1775.88|1783.18|1775.88|1782.35|1775.05|16
1732816590000|2024-11-28 17:56:30|1783.05|1775.75|1782.75|1775.45|1783.05|1775.75|1782.4|1775.1|16
1732816600000|2024-11-28 17:56:40|1782.9|1775.6|1782.45|1775.15|1783.2|1775.9|1782.4|1775.1|16
1732816610000|2024-11-28 17:56:50|1782.85|1775.55|1783.15|1775.85|1783.25|1775.95|1782.35|1775.05|14
1732816620000|2024-11-28 17:57:00|1782.68|1775.38|1783.35|1776.05|1783.85|1776.55|1782.35|1775.05|18
1732816630000|2024-11-28 17:57:10|1783.3|1776|1783.35|1776.05|1783.85|1776.55|1783.3|1776|8
1732816640000|2024-11-28 17:57:20|1783.45|1776.15|1783.35|1776.05|1783.99|1776.69|1783.35|1776.05|13
1732816660000|2024-11-28 17:57:40|1783.45|1776.15|1783.35|1776.05|1783.9|1776.6|1783.35|1776.05|5
1732816670000|2024-11-28 17:57:50|1783.5|1776.2|1784.05|1776.75|1784.55|1777.25|1783.5|1776.2|6
1732816680000|2024-11-28 17:58:00|1784.35|1777.05|1784.35|1777.05|1784.95|1777.65|1784.35|1777.05|12
1732816690000|2024-11-28 17:58:10|1784.3|1777|1784.05|1776.75|1784.3|1777|1783.95|1776.65|3
1732816700000|2024-11-28 17:58:20|1784|1776.7|1783.55|1776.25|1784|1776.7|1783.55|1776.25|16
1732816710000|2024-11-28 17:58:30|1783.6|1776.3|1783.2|1775.9|1783.83|1776.53|1782.85|1775.55|14
1732816720000|2024-11-28 17:58:40|1783.15|1775.85|1782.9|1775.6|1783.15|1775.85|1782.9|1775.6|2
1732816730000|2024-11-28 17:58:50|1783.15|1775.85|1781.5|1774.2|1783.15|1775.85|1781.5|1774.2|9
1732816740000|2024-11-28 17:59:00|1781.55|1774.25|1781.6|1774.3|1781.78|1774.48|1781.55|1774.25|16
1732816750000|2024-11-28 17:59:10|1781.69|1774.39|1781.67|1774.37|1782.1|1774.8|1781.3|1774|20
1732816760000|2024-11-28 17:59:20|1781.82|1774.52|1781.35|1774.05|1782.45|1775.15|1781.35|1774.05|24
1732816770000|2024-11-28 17:59:30|1781.95|1774.65|1781.95|1774.65|1782.05|1774.75|1781.3|1774|22
1732816780000|2024-11-28 17:59:40|1782|1774.7|1781.9|1774.6|1782.45|1775.15|1781.55|1774.25|16
1732816790000|2024-11-28 17:59:50|1781.95|1774.65|1782.3|1775|1782.7|1775.4|1781.95|1774.65|11
1732816800000|2024-11-28 18:00:00|1781.69|1774.39|1781.65|1774.35|1782.25|1774.95|1781.55|1774.25|16
1732816810000|2024-11-28 18:00:10|1781.6|1774.3|1782.35|1775.05|1782.35|1775.05|1781.3|1774|21
1732816820000|2024-11-28 18:00:20|1782.15|1774.85|1782.3|1775|1782.35|1775.05|1781.3|1774|25
1732816830000|2024-11-28 18:00:30|1782.15|1774.85|1781.45|1774.15|1782.15|1774.85|1781.45|1774.15|12
1732816840000|2024-11-28 18:00:40|1781.55|1774.25|1783.18|1775.88|1783.42|1776.12|1781.5|1774.2|25
1732816850000|2024-11-28 18:00:50|1783.15|1775.85|1782.88|1775.58|1783.25|1775.95|1782.35|1775.05|18
1732816860000|2024-11-28 18:01:00|1782.83|1775.53|1782.35|1775.05|1782.85|1775.55|1781.6|1774.3|23
1732816870000|2024-11-28 18:01:10|1782.45|1775.15|1784.4|1777.1|1784.41|1777.11|1782.3|1775|29
1732816880000|2024-11-28 18:01:20|1784.35|1777.05|1785.25|1777.95|1785.25|1777.95|1784.3|1777|20
1732816890000|2024-11-28 18:01:30|1785.75|1778.45|1785.85|1778.55|1786.75|1779.45|1785.25|1777.95|12
1732816900000|2024-11-28 18:01:40|1785.95|1778.65|1786.3|1779|1787.13|1779.83|1785.7|1778.4|19
1732816910000|2024-11-28 18:01:50|1786.45|1779.15|1787.4|1780.1|1787.95|1780.65|1786.45|1779.15|18
1732816920000|2024-11-28 18:02:00|1787.35|1780.05|1786.65|1779.35|1787.8|1780.5|1786.3|1779|16
1732816930000|2024-11-28 18:02:10|1786.67|1779.37|1787.3|1780|1787.37|1780.07|1786.3|1779|31
1732816940000|2024-11-28 18:02:20|1787.4|1780.1|1787.55|1780.25|1788.13|1780.83|1787.4|1780.1|12
1732816950000|2024-11-28 18:02:30|1787.65|1780.35|1787.6|1780.3|1787.7|1780.4|1787.55|1780.25|14
1732816960000|2024-11-28 18:02:40|1787.65|1780.35|1787.65|1780.35|1788.65|1781.35|1787.45|1780.15|12
1732816970000|2024-11-28 18:02:50|1787.78|1780.48|1788.2|1780.9|1788.44|1781.14|1787.78|1780.48|4
1732816980000|2024-11-28 18:03:00|1787.75|1780.45|1788.35|1781.05|1788.44|1781.14|1787.4|1780.1|28
1732816990000|2024-11-28 18:03:10|1788.4|1781.1|1788.95|1781.65|1789.06|1781.76|1788.3|1781|11
1732817000000|2024-11-28 18:03:20|1788.9|1781.6|1789|1781.7|1789.09|1781.79|1788.35|1781.05|9
1732817010000|2024-11-28 18:03:30|1788.5|1781.2|1788.35|1781.05|1788.5|1781.2|1787.6|1780.3|15
1732817020000|2024-11-28 18:03:40|1788.4|1781.1|1788.65|1781.35|1789.1|1781.8|1788.4|1781.1|6
1732817030000|2024-11-28 18:03:50|1788.7|1781.4|1789.35|1782.05|1789.65|1782.35|1788.65|1781.35|16
1732817040000|2024-11-28 18:04:00|1789.5|1782.2|1790.3|1783|1790.74|1783.44|1789.5|1782.2|18
1732817050000|2024-11-28 18:04:10|1790.8|1783.5|1790.35|1783.05|1791.09|1783.79|1790.3|1783|20
1732817060000|2024-11-28 18:04:20|1790.85|1783.55|1790.35|1783.05|1790.85|1783.55|1790.35|1783.05|6
1732817070000|2024-11-28 18:04:30|1790.4|1783.1|1791|1783.7|1791.05|1783.75|1790.4|1783.1|7
1732817080000|2024-11-28 18:04:40|1791.05|1783.75|1791.33|1784.03|1791.53|1784.23|1790.4|1783.1|16
1732817090000|2024-11-28 18:04:50|1791|1783.7|1791.9|1784.6|1792.11|1784.81|1791|1783.7|25
1732817100000|2024-11-28 18:05:00|1791.85|1784.55|1790.65|1783.35|1791.85|1784.55|1790.5|1783.2|17
1732817110000|2024-11-28 18:05:10|1790.35|1783.05|1790.75|1783.45|1790.97|1783.67|1789.5|1782.2|29
1732817120000|2024-11-28 18:05:20|1790.8|1783.5|1791.2|1783.9|1791.43|1784.13|1790.65|1783.35|17
1732817130000|2024-11-28 18:05:30|1791.1|1783.8|1790.45|1783.15|1791.85|1784.55|1790.45|1783.15|14
1732817140000|2024-11-28 18:05:40|1790.4|1783.1|1790.45|1783.15|1790.45|1783.15|1790.4|1783.1|8
1732817150000|2024-11-28 18:05:50|1790.4|1783.1|1791.85|1784.55|1791.85|1784.55|1790.4|1783.1|14
1732817160000|2024-11-28 18:06:00|1791.35|1784.05|1790.97|1783.67|1791.9|1784.6|1790.35|1783.05|13
1732817170000|2024-11-28 18:06:10|1790.93|1783.63|1790.73|1783.43|1791.2|1783.9|1790.4|1783.1|11
1732817180000|2024-11-28 18:06:20|1790.92|1783.62|1790.6|1783.3|1790.95|1783.65|1790.35|1783.05|16
1732817190000|2024-11-28 18:06:30|1790.55|1783.25|1790.35|1783.05|1790.55|1783.25|1790.35|1783.05|4
1732817200000|2024-11-28 18:06:40|1790.4|1783.1|1790.35|1783.05|1790.45|1783.15|1790.3|1783|4
1732817210000|2024-11-28 18:06:50|1790.45|1783.15|1790.4|1783.1|1790.45|1783.15|1790.4|1783.1|2
1732817220000|2024-11-28 18:07:00|1791.1|1783.8|1790.55|1783.25|1791.1|1783.8|1790.35|1783.05|21
1732817230000|2024-11-28 18:07:10|1790.7|1783.4|1790.7|1783.4|1790.8|1783.5|1790.55|1783.25|23
1732817240000|2024-11-28 18:07:20|1790.65|1783.35|1790.45|1783.15|1790.7|1783.4|1790.35|1783.05|13
1732817250000|2024-11-28 18:07:30|1790.4|1783.1|1792.05|1784.75|1792.1|1784.8|1790.4|1783.1|12
1732817260000|2024-11-28 18:07:40|1792.1|1784.8|1793.8|1786.5|1793.8|1786.5|1792|1784.7|22
1732817270000|2024-11-28 18:07:50|1793.7|1786.4|1793.65|1786.35|1793.8|1786.5|1793.6|1786.3|23
1732817280000|2024-11-28 18:08:00|1793.45|1786.15|1794.35|1787.05|1794.64|1787.34|1793.35|1786.05|16
1732817290000|2024-11-28 18:08:10|1794.85|1787.55|1794.35|1787.05|1794.85|1787.55|1794.3|1787|8
1732817300000|2024-11-28 18:08:20|1794.64|1787.34|1794.7|1787.4|1795.04|1787.74|1794.35|1787.05|12
1732817310000|2024-11-28 18:08:30|1794.65|1787.35|1795.35|1788.05|1795.65|1788.35|1794.65|1787.35|20
1732817320000|2024-11-28 18:08:40|1795.45|1788.15|1795.5|1788.2|1795.5|1788.2|1795.35|1788.05|13
1732817330000|2024-11-28 18:08:50|1795.6|1788.3|1795.4|1788.1|1796.15|1788.85|1795.35|1788.05|12
1732817340000|2024-11-28 18:09:00|1795.35|1788.05|1796.35|1789.05|1796.63|1789.33|1795.35|1788.05|11
1732817350000|2024-11-28 18:09:10|1796.4|1789.1|1797.55|1790.25|1797.55|1790.25|1796.4|1789.1|11
1732817360000|2024-11-28 18:09:20|1797.6|1790.3|1798.6|1791.3|1798.63|1791.33|1797.6|1790.3|18
1732817370000|2024-11-28 18:09:30|1798.55|1791.25|1797.35|1790.05|1798.6|1791.3|1797.35|1790.05|22
1732817380000|2024-11-28 18:09:40|1797.4|1790.1|1798.15|1790.85|1798.65|1791.35|1797.35|1790.05|11
1732817390000|2024-11-28 18:09:50|1798.35|1791.05|1799.6|1792.3|1800.09|1792.79|1798.35|1791.05|15
1732817400000|2024-11-28 18:10:00|1799.55|1792.25|1798.8|1791.5|1800.1|1792.8|1798.75|1791.45|24
1732817410000|2024-11-28 18:10:10|1799.15|1791.85|1798.9|1791.6|1799.8|1792.5|1798.9|1791.6|8
1732817420000|2024-11-28 18:10:20|1798.95|1791.65|1800.1|1792.8|1800.1|1792.8|1798.95|1791.65|11
1732817430000|2024-11-28 18:10:30|1800.63|1793.33|1800.95|1793.65|1800.95|1793.65|1799.65|1792.35|12
1732817440000|2024-11-28 18:10:40|1801.05|1793.75|1800.45|1793.15|1801.1|1793.8|1800.45|1793.15|13
1732817450000|2024-11-28 18:10:50|1800.35|1793.05|1800.55|1793.25|1800.75|1793.45|1799.9|1792.6|16
1732817460000|2024-11-28 18:11:00|1800.35|1793.05|1800.6|1793.3|1800.6|1793.3|1799.35|1792.05|19
1732817470000|2024-11-28 18:11:10|1799.35|1792.05|1799.5|1792.2|1799.5|1792.2|1799.35|1792.05|13
1732817480000|2024-11-28 18:11:20|1799.55|1792.25|1798.9|1791.6|1799.95|1792.65|1798.35|1791.05|19
1732817490000|2024-11-28 18:11:30|1798.35|1791.05|1799.45|1792.15|1799.45|1792.15|1798.3|1791|22
1732817500000|2024-11-28 18:11:40|1799.95|1792.65|1799.45|1792.15|1799.95|1792.65|1799.45|1792.15|4
1732817510000|2024-11-28 18:11:50|1799.55|1792.25|1799.2|1791.9|1799.7|1792.4|1798.3|1791|15
1732817520000|2024-11-28 18:12:00|1799.15|1791.85|1799.4|1792.1|1799.55|1792.25|1798.4|1791.1|21
1732817530000|2024-11-28 18:12:10|1799.15|1791.85|1798.44|1791.14|1799.15|1791.85|1797.9|1790.6|14
1732817540000|2024-11-28 18:12:20|1798.35|1791.05|1798.65|1791.35|1798.7|1791.4|1798.35|1791.05|20
1732817550000|2024-11-28 18:12:30|1798.5|1791.2|1797.45|1790.15|1798.8|1791.5|1797.35|1790.05|11
1732817560000|2024-11-28 18:12:40|1797.55|1790.25|1798.3|1791|1798.3|1791|1797.35|1790.05|19
1732817570000|2024-11-28 18:12:50|1798.25|1790.95|1798.3|1791|1798.38|1791.08|1797.35|1790.05|9
1732817580000|2024-11-28 18:13:00|1798.05|1790.75|1797.35|1790.05|1798.75|1791.45|1797.35|1790.05|15
1732817590000|2024-11-28 18:13:10|1797.3|1790|1797.75|1790.45|1797.85|1790.55|1797.3|1790|16
1732817600000|2024-11-28 18:13:20|1797.7|1790.4|1798.3|1791|1798.36|1791.06|1797.65|1790.35|9
1732817610000|2024-11-28 18:13:30|1798.55|1791.25|1798.15|1790.85|1798.55|1791.25|1797.6|1790.3|18
1732817620000|2024-11-28 18:13:40|1797.8|1790.5|1798.35|1791.05|1798.4|1791.1|1797.8|1790.5|11
1732817630000|2024-11-28 18:13:50|1798.5|1791.2|1800.05|1792.75|1800.13|1792.83|1798.35|1791.05|23
1732817640000|2024-11-28 18:14:00|1800|1792.7|1799.4|1792.1|1800|1792.7|1799.35|1792.05|17
1732817650000|2024-11-28 18:14:10|1799.9|1792.6|1800.59|1793.29|1800.59|1793.29|1799.65|1792.35|22
1732817660000|2024-11-28 18:14:20|1800.45|1793.15|1800.21|1792.91|1800.59|1793.29|1799.55|1792.25|25
1732817670000|2024-11-28 18:14:30|1800.3|1793|1800.15|1792.85|1800.8|1793.5|1800.15|1792.85|4
1732817680000|2024-11-28 18:14:40|1800.55|1793.25|1800.3|1793|1800.55|1793.25|1800.25|1792.95|14
1732817690000|2024-11-28 18:14:50|1800.15|1792.85|1800.15|1792.85|1800.15|1792.85|1799.6|1792.3|9
1732817700000|2024-11-28 18:15:00|1800.3|1793|1800.35|1793.05|1800.6|1793.3|1800.3|1793|22
1732817710000|2024-11-28 18:15:10|1800.05|1792.75|1799.4|1792.1|1800.45|1793.15|1799.4|1792.1|18
1732817720000|2024-11-28 18:15:20|1799.75|1792.45|1797.7|1790.4|1799.75|1792.45|1797.7|1790.4|18
1732817730000|2024-11-28 18:15:30|1797.75|1790.45|1797.7|1790.4|1798.41|1791.11|1797.7|1790.4|26
1732817740000|2024-11-28 18:15:40|1797.4|1790.1|1796.4|1789.1|1797.55|1790.25|1796.4|1789.1|14
1732817750000|2024-11-28 18:15:50|1796.9|1789.6|1797.05|1789.75|1797.4|1790.1|1796.65|1789.35|26
1732817760000|2024-11-28 18:16:00|1797|1789.7|1798.1|1790.8|1798.1|1790.8|1796.8|1789.5|33
1732817770000|2024-11-28 18:16:10|1798.2|1790.9|1797.5|1790.2|1798.58|1791.28|1797.15|1789.85|31
1732817780000|2024-11-28 18:16:20|1796.95|1789.65|1795.65|1788.35|1797.73|1790.43|1795.3|1788|34
1732817790000|2024-11-28 18:16:30|1795.75|1788.45|1795.85|1788.55|1796.1|1788.8|1795.35|1788.05|23
1732817800000|2024-11-28 18:16:40|1795.35|1788.05|1795.6|1788.3|1796|1788.7|1794.6|1787.3|28
1732817810000|2024-11-28 18:16:50|1795.65|1788.35|1795.35|1788.05|1796.04|1788.74|1795.3|1788|22
1732817820000|2024-11-28 18:17:00|1795.4|1788.1|1795.35|1788.05|1796.15|1788.85|1795.35|1788.05|26
1732817830000|2024-11-28 18:17:10|1795.4|1788.1|1796.18|1788.88|1796.18|1788.88|1794.75|1787.45|30
1732817840000|2024-11-28 18:17:20|1795.8|1788.5|1795.35|1788.05|1796.11|1788.81|1795.35|1788.05|29
1732817850000|2024-11-28 18:17:30|1794.9|1787.6|1794.45|1787.15|1794.9|1787.6|1794.4|1787.1|15
1732817860000|2024-11-28 18:17:40|1794.6|1787.3|1794.35|1787.05|1795|1787.7|1794.35|1787.05|23
1732817870000|2024-11-28 18:17:50|1794.95|1787.65|1794.35|1787.05|1795.2|1787.9|1794.35|1787.05|27
1732817880000|2024-11-28 18:18:00|1794.4|1787.1|1794.73|1787.43|1795.25|1787.95|1794.35|1787.05|20
1732817890000|2024-11-28 18:18:10|1794.65|1787.35|1792.45|1785.15|1794.65|1787.35|1792.3|1785|22
1732817900000|2024-11-28 18:18:20|1792.5|1785.2|1793|1785.7|1793.09|1785.79|1792.5|1785.2|22
1732817910000|2024-11-28 18:18:30|1793.1|1785.8|1793.4|1786.1|1793.45|1786.15|1793.1|1785.8|9
1732817920000|2024-11-28 18:18:40|1793.5|1786.2|1794.1|1786.8|1794.1|1786.8|1793.5|1786.2|9
1732817930000|2024-11-28 18:18:50|1793.7|1786.4|1793.8|1786.5|1794.11|1786.81|1793.7|1786.4|6
1732817940000|2024-11-28 18:19:00|1794.3|1787|1793.3|1786|1794.3|1787|1793.25|1785.95|19
1732817950000|2024-11-28 18:19:10|1793.15|1785.85|1792.45|1785.15|1793.35|1786.05|1792.45|1785.15|25
1732817960000|2024-11-28 18:19:20|1792.5|1785.2|1792.3|1785|1793.1|1785.8|1792.3|1785|16
1732817970000|2024-11-28 18:19:30|1791.75|1784.45|1792.35|1785.05|1793.04|1785.74|1791.75|1784.45|17
1732817980000|2024-11-28 18:19:40|1792.45|1785.15|1792.55|1785.25|1792.6|1785.3|1792.35|1785.05|10
1732817990000|2024-11-28 18:19:50|1792.5|1785.2|1792.4|1785.1|1792.6|1785.3|1792.4|1785.1|4
1732818000000|2024-11-28 18:20:00|1792.45|1785.15|1792.4|1785.1|1792.5|1785.2|1792.4|1785.1|3
1732818010000|2024-11-28 18:20:10|1792.45|1785.15|1792.5|1785.2|1792.6|1785.3|1792.4|1785.1|9
1732818020000|2024-11-28 18:20:20|1792.55|1785.25|1792.8|1785.5|1792.8|1785.5|1792.5|1785.2|10
1732818030000|2024-11-28 18:20:30|1792.55|1785.25|1792.55|1785.25|1792.55|1785.25|1792.55|1785.25|1
1732818060000|2024-11-28 18:21:00|1792.25|1784.95|1792.55|1785.25|1792.55|1785.25|1792.25|1784.95|4
1732818070000|2024-11-28 18:21:10|1792.65|1785.35|1793.15|1785.85|1793.15|1785.85|1792.65|1785.35|4
1732818080000|2024-11-28 18:21:20|1793.25|1785.95|1793.15|1785.85|1793.25|1785.95|1793.15|1785.85|3
1732818090000|2024-11-28 18:21:30|1793.2|1785.9|1792.3|1785|1793.25|1785.95|1792.3|1785|7
1732818120000|2024-11-28 18:22:00|1792.1|1784.8|1791.45|1784.15|1792.1|1784.8|1791.45|1784.15|2
1732818130000|2024-11-28 18:22:10|1791.25|1783.95|1790.55|1783.25|1791.25|1783.95|1790.55|1783.25|2
1732818140000|2024-11-28 18:22:20|1790.6|1783.3|1790.95|1783.65|1790.95|1783.65|1790.5|1783.2|12
1732818150000|2024-11-28 18:22:30|1791.15|1783.85|1791.65|1784.35|1792|1784.7|1791.15|1783.85|21
1732818160000|2024-11-28 18:22:40|1791.8|1784.5|1791.35|1784.05|1791.85|1784.55|1791.35|1784.05|13
1732818170000|2024-11-28 18:22:50|1791.4|1784.1|1791.35|1784.05|1791.4|1784.1|1791.35|1784.05|2
1732818180000|2024-11-28 18:23:00|1791.1|1783.8|1790.65|1783.35|1791.1|1783.8|1789.65|1782.35|18
1732818190000|2024-11-28 18:23:10|1790.6|1783.3|1790.45|1783.15|1790.65|1783.35|1790.45|1783.15|12
1732818200000|2024-11-28 18:23:20|1790.5|1783.2|1790.5|1783.2|1790.5|1783.2|1790.5|1783.2|1
1732818210000|2024-11-28 18:23:30|1790.65|1783.35|1790.65|1783.35|1790.65|1783.35|1790.6|1783.3|3
1732818220000|2024-11-28 18:23:40|1790.45|1783.15|1790.55|1783.25|1790.65|1783.35|1790.45|1783.15|10
1732818230000|2024-11-28 18:23:50|1791.65|1784.35|1792.15|1784.85|1792.15|1784.85|1791.65|1784.35|2
1732818260000|2024-11-28 18:24:20|1792.55|1785.25|1792.95|1785.65|1793.2|1785.9|1792.55|1785.25|6
1732818270000|2024-11-28 18:24:30|1793|1785.7|1792.45|1785.15|1793|1785.7|1792.45|1785.15|3
1732818280000|2024-11-28 18:24:40|1792.5|1785.2|1792.5|1785.2|1792.8|1785.5|1792.45|1785.15|10
1732818300000|2024-11-28 18:25:00|1791.95|1784.65|1791.95|1784.65|1791.95|1784.65|1791.95|1784.65|1
1732818310000|2024-11-28 18:25:10|1791.9|1784.6|1790.55|1783.25|1791.9|1784.6|1790.45|1783.15|6
1732818320000|2024-11-28 18:25:20|1790.6|1783.3|1791.15|1783.85|1791.15|1783.85|1790.55|1783.25|4
1732818340000|2024-11-28 18:25:40|1791|1783.7|1791|1783.7|1791|1783.7|1790.65|1783.35|3
1732818350000|2024-11-28 18:25:50|1791.05|1783.75|1790.7|1783.4|1791.05|1783.75|1790.6|1783.3|5
1732818360000|2024-11-28 18:26:00|1790.65|1783.35|1791.1|1783.8|1791.1|1783.8|1790.65|1783.35|4
1732818370000|2024-11-28 18:26:10|1790.95|1783.65|1790.6|1783.3|1791|1783.7|1790.6|1783.3|3
1732818380000|2024-11-28 18:26:20|1790.5|1783.2|1790|1782.7|1790.5|1783.2|1790|1782.7|2
1732818400000|2024-11-28 18:26:40|1790.1|1782.8|1789.55|1782.25|1790.15|1782.85|1789.55|1782.25|9
1732818410000|2024-11-28 18:26:50|1789.7|1782.4|1789.7|1782.4|1789.7|1782.4|1789.65|1782.35|5
1732818420000|2024-11-28 18:27:00|1789.75|1782.45|1791.15|1783.85|1791.15|1783.85|1789.75|1782.45|10
1732818430000|2024-11-28 18:27:10|1790.95|1783.65|1791.15|1783.85|1791.15|1783.85|1790.45|1783.15|9
1732818450000|2024-11-28 18:27:30|1790.75|1783.45|1791.1|1783.8|1791.1|1783.8|1790.65|1783.35|8
1732818470000|2024-11-28 18:27:50|1791.05|1783.75|1790.65|1783.35|1791.05|1783.75|1790.65|1783.35|3
1732818480000|2024-11-28 18:28:00|1790.55|1783.25|1790.15|1782.85|1790.55|1783.25|1789.7|1782.4|8
1732818490000|2024-11-28 18:28:10|1790.35|1783.05|1791.3|1784|1791.72|1784.42|1790.3|1783|11
1732818500000|2024-11-28 18:28:20|1791.35|1784.05|1792.2|1784.9|1792.45|1785.15|1791.3|1784|8
1732818510000|2024-11-28 18:28:30|1792.3|1785|1792.3|1785|1792.4|1785.1|1792.3|1785|6
1732818520000|2024-11-28 18:28:40|1792.15|1784.85|1791.35|1784.05|1792.63|1785.33|1791.35|1784.05|21
1732818530000|2024-11-28 18:28:50|1791.45|1784.15|1791.65|1784.35|1791.65|1784.35|1791.3|1784|17
1732818540000|2024-11-28 18:29:00|1791.95|1784.65|1792.45|1785.15|1792.8|1785.5|1791.75|1784.45|21
1732818550000|2024-11-28 18:29:10|1792.5|1785.2|1792.55|1785.25|1792.85|1785.55|1792.35|1785.05|22
1732818560000|2024-11-28 18:29:20|1792.5|1785.2|1792.8|1785.5|1793.06|1785.76|1792.4|1785.1|21
1732818570000|2024-11-28 18:29:30|1792.75|1785.45|1792.65|1785.35|1793.1|1785.8|1792.65|1785.35|23
1732818580000|2024-11-28 18:29:40|1793.05|1785.75|1792.75|1785.45|1793.05|1785.75|1792.3|1785|21
1732818590000|2024-11-28 18:29:50|1793.15|1785.85|1793.45|1786.15|1793.8|1786.5|1792.7|1785.4|30
1732818600000|2024-11-28 18:30:00|1793.95|1786.65|1793.15|1785.85|1793.95|1786.65|1792.7|1785.4|29
1732818610000|2024-11-28 18:30:10|1793.1|1785.8|1793.47|1786.17|1793.5|1786.2|1792.7|1785.4|31
1732818620000|2024-11-28 18:30:20|1793.2|1785.9|1792.35|1785.05|1793.55|1786.25|1792.35|1785.05|21
1732818630000|2024-11-28 18:30:30|1792.85|1785.55|1793|1785.7|1793.09|1785.79|1791.65|1784.35|23
1732818640000|2024-11-28 18:30:40|1792.85|1785.55|1793.35|1786.05|1793.5|1786.2|1792.8|1785.5|26
1732818650000|2024-11-28 18:30:50|1793.6|1786.3|1794.45|1787.15|1795.15|1787.85|1793.55|1786.25|31
1732818660000|2024-11-28 18:31:00|1794.75|1787.45|1794.05|1786.75|1794.85|1787.55|1793.65|1786.35|31
1732818670000|2024-11-28 18:31:10|1794|1786.7|1794|1786.7|1794.2|1786.9|1793.7|1786.4|26
1732818680000|2024-11-28 18:31:20|1794.1|1786.8|1792.75|1785.45|1794.2|1786.9|1792.45|1785.15|25
1732818690000|2024-11-28 18:31:30|1792.6|1785.3|1792.5|1785.2|1792.7|1785.4|1792.45|1785.15|18
1732818700000|2024-11-28 18:31:40|1792.45|1785.15|1792.65|1785.35|1792.85|1785.55|1792.45|1785.15|30
1732818710000|2024-11-28 18:31:50|1792.6|1785.3|1791.5|1784.2|1793.05|1785.75|1791.35|1784.05|32
1732818720000|2024-11-28 18:32:00|1791.4|1784.1|1790.6|1783.3|1791.5|1784.2|1790.35|1783.05|20
1732818730000|2024-11-28 18:32:10|1790.65|1783.35|1790.95|1783.65|1791|1783.7|1790.35|1783.05|19
1732818740000|2024-11-28 18:32:20|1790.77|1783.47|1790.35|1783.05|1791|1783.7|1790.35|1783.05|19
1732818750000|2024-11-28 18:32:30|1789.7|1782.4|1789.65|1782.35|1790.36|1783.06|1789.65|1782.35|12
1732818760000|2024-11-28 18:32:40|1789.7|1782.4|1789.7|1782.4|1789.85|1782.55|1789.65|1782.35|12
1732818770000|2024-11-28 18:32:50|1789.65|1782.35|1790|1782.7|1790.05|1782.75|1789.65|1782.35|20
1732818780000|2024-11-28 18:33:00|1790.05|1782.75|1790.3|1783|1791.11|1783.81|1789.95|1782.65|24
1732818790000|2024-11-28 18:33:10|1790.35|1783.05|1790.55|1783.25|1790.65|1783.35|1789.8|1782.5|14
1732818800000|2024-11-28 18:33:20|1790.65|1783.35|1792.98|1785.68|1793.2|1785.9|1790.65|1783.35|20
1732818810000|2024-11-28 18:33:30|1792.45|1785.15|1792.45|1785.15|1793.1|1785.8|1792.3|1785|14
1732818820000|2024-11-28 18:33:40|1792.4|1785.1|1791.4|1784.1|1792.65|1785.35|1791.4|1784.1|14
1732818830000|2024-11-28 18:33:50|1791.35|1784.05|1790.65|1783.35|1791.55|1784.25|1790.6|1783.3|21
1732818840000|2024-11-28 18:34:00|1790.7|1783.4|1791.45|1784.15|1791.85|1784.55|1790.6|1783.3|24
1732818850000|2024-11-28 18:34:10|1791.4|1784.1|1791.15|1783.85|1791.5|1784.2|1790.35|1783.05|19
1732818860000|2024-11-28 18:34:20|1791.35|1784.05|1791.95|1784.65|1792.4|1785.1|1791.35|1784.05|29
1732818870000|2024-11-28 18:34:30|1791.75|1784.45|1791.82|1784.52|1792|1784.7|1791.35|1784.05|25
1732818880000|2024-11-28 18:34:40|1791.4|1784.1|1791.35|1784.05|1791.4|1784.1|1791.35|1784.05|6
1732818890000|2024-11-28 18:34:50|1791.4|1784.1|1791.7|1784.4|1792.09|1784.79|1791.35|1784.05|20
1732818900000|2024-11-28 18:35:00|1791.65|1784.35|1793.2|1785.9|1794|1786.7|1791.65|1784.35|32
1732818910000|2024-11-28 18:35:10|1793.4|1786.1|1792.9|1785.6|1793.85|1786.55|1792.6|1785.3|23
1732818920000|2024-11-28 18:35:20|1792.85|1785.55|1792.02|1784.72|1793.05|1785.75|1791.7|1784.4|23
1732818930000|2024-11-28 18:35:30|1792.07|1784.77|1792.45|1785.15|1792.85|1785.55|1791.8|1784.5|27
1732818940000|2024-11-28 18:35:40|1792.65|1785.35|1793.95|1786.65|1794.04|1786.74|1792.5|1785.2|23
1732818950000|2024-11-28 18:35:50|1793.35|1786.05|1793.3|1786|1793.85|1786.55|1793.3|1786|8
1732818960000|2024-11-28 18:36:00|1792.85|1785.55|1792.45|1785.15|1792.9|1785.6|1792.35|1785.05|24
1732818970000|2024-11-28 18:36:10|1792.4|1785.1|1793.3|1786|1793.3|1786|1792.35|1785.05|18
1732818980000|2024-11-28 18:36:20|1793.45|1786.15|1792.65|1785.35|1793.9|1786.6|1792.65|1785.35|15
1732818990000|2024-11-28 18:36:30|1792.7|1785.4|1792.6|1785.3|1793.37|1786.07|1792.35|1785.05|26
1732819000000|2024-11-28 18:36:40|1792.65|1785.35|1792.4|1785.1|1792.7|1785.4|1792.35|1785.05|14
1732819010000|2024-11-28 18:36:50|1792.45|1785.15|1791.45|1784.15|1792.85|1785.55|1791.35|1784.05|21
1732819020000|2024-11-28 18:37:00|1792.02|1784.72|1792.4|1785.1|1792.99|1785.69|1792.02|1784.72|23
1732819030000|2024-11-28 18:37:10|1792.45|1785.15|1792.85|1785.55|1792.85|1785.55|1791.55|1784.25|23
1732819040000|2024-11-28 18:37:20|1792.35|1785.05|1792.35|1785.05|1793.1|1785.8|1792.3|1785|23
1732819050000|2024-11-28 18:37:30|1792.3|1785|1792.3|1785|1792.8|1785.5|1792.3|1785|6
1732819060000|2024-11-28 18:37:40|1792.35|1785.05|1792.5|1785.2|1792.5|1785.2|1792.3|1785|8
1732819070000|2024-11-28 18:37:50|1792.4|1785.1|1791.85|1784.55|1792.5|1785.2|1791.35|1784.05|16
1732819080000|2024-11-28 18:38:00|1791.95|1784.65|1792.25|1784.95|1792.3|1785|1791.8|1784.5|21
1732819090000|2024-11-28 18:38:10|1792.35|1785.05|1792.4|1785.1|1792.5|1785.2|1792.3|1785|15
1732819100000|2024-11-28 18:38:20|1792.35|1785.05|1792.05|1784.75|1792.9|1785.6|1791.6|1784.3|20
1732819110000|2024-11-28 18:38:30|1792.1|1784.8|1791.65|1784.35|1792.1|1784.8|1791.6|1784.3|22
1732819120000|2024-11-28 18:38:40|1791.7|1784.4|1791.6|1784.3|1791.75|1784.45|1791.55|1784.25|21
1732819130000|2024-11-28 18:38:50|1791.65|1784.35|1791.65|1784.35|1792.12|1784.82|1791.45|1784.15|29
1732819140000|2024-11-28 18:39:00|1791.6|1784.3|1792.35|1785.05|1792.38|1785.08|1791.6|1784.3|24
1732819150000|2024-11-28 18:39:10|1792.45|1785.15|1791.75|1784.45|1792.45|1785.15|1791.75|1784.45|17
1732819160000|2024-11-28 18:39:20|1791.8|1784.5|1791.7|1784.4|1791.9|1784.6|1791.65|1784.35|21
1732819170000|2024-11-28 18:39:30|1791.75|1784.45|1792.4|1785.1|1792.4|1785.1|1791.75|1784.45|14
1732819180000|2024-11-28 18:39:40|1792.35|1785.05|1791.55|1784.25|1792.4|1785.1|1791.4|1784.1|19
1732819190000|2024-11-28 18:39:50|1791.5|1784.2|1791.3|1784|1791.9|1784.6|1791.3|1784|18
1732819200000|2024-11-28 18:40:00|1791.8|1784.5|1790.6|1783.3|1791.8|1784.5|1790.6|1783.3|19
1732819210000|2024-11-28 18:40:10|1790.55|1783.25|1791.3|1784|1791.3|1784|1790.55|1783.25|20
1732819220000|2024-11-28 18:40:20|1791.35|1784.05|1791.3|1784|1792.15|1784.85|1791.3|1784|19
1732819230000|2024-11-28 18:40:30|1791.4|1784.1|1791.95|1784.65|1792.05|1784.75|1791.35|1784.05|9
1732819240000|2024-11-28 18:40:40|1792|1784.7|1791.35|1784.05|1792.05|1784.75|1791.35|1784.05|8
1732819250000|2024-11-28 18:40:50|1791.15|1783.85|1790.65|1783.35|1791.55|1784.25|1790.55|1783.25|25
1732819260000|2024-11-28 18:41:00|1790.55|1783.25|1790.9|1783.6|1791.05|1783.75|1790.55|1783.25|21
1732819270000|2024-11-28 18:41:10|1791.15|1783.85|1793.06|1785.76|1793.06|1785.76|1790.95|1783.65|28
1732819280000|2024-11-28 18:41:20|1793.12|1785.82|1793.5|1786.2|1793.73|1786.43|1792.7|1785.4|26
1732819290000|2024-11-28 18:41:30|1793.45|1786.15|1793.45|1786.15|1793.6|1786.3|1793.3|1786|17
1732819300000|2024-11-28 18:41:40|1793.5|1786.2|1793.35|1786.05|1794.15|1786.85|1793.35|1786.05|21
1732819310000|2024-11-28 18:41:50|1793.3|1786|1794.05|1786.75|1794.05|1786.75|1793.3|1786|27
1732819320000|2024-11-28 18:42:00|1793.95|1786.65|1793.35|1786.05|1794.05|1786.75|1793.35|1786.05|12
1732819330000|2024-11-28 18:42:10|1793.3|1786|1793.3|1786|1793.8|1786.5|1792.4|1785.1|19
1732819340000|2024-11-28 18:42:20|1793.05|1785.75|1792.4|1785.1|1793.65|1786.35|1792.4|1785.1|24
1732819350000|2024-11-28 18:42:30|1792.35|1785.05|1791.3|1784|1792.9|1785.6|1791.3|1784|19
1732819360000|2024-11-28 18:42:40|1791.4|1784.1|1792.4|1785.1|1793|1785.7|1791.4|1784.1|17
1732819370000|2024-11-28 18:42:50|1792.5|1785.2|1792.45|1785.15|1792.85|1785.55|1792.35|1785.05|10
1732819380000|2024-11-28 18:43:00|1792.35|1785.05|1793.3|1786|1793.3|1786|1792.35|1785.05|18
1732819390000|2024-11-28 18:43:10|1793.35|1786.05|1793.35|1786.05|1793.35|1786.05|1793.35|1786.05|1
1732819400000|2024-11-28 18:43:20|1793.4|1786.1|1793.35|1786.05|1793.4|1786.1|1793.35|1786.05|4
1732819410000|2024-11-28 18:43:30|1793.15|1785.85|1792.85|1785.55|1793.15|1785.85|1792.35|1785.05|7
1732819420000|2024-11-28 18:43:40|1792.64|1785.34|1792.35|1785.05|1792.85|1785.55|1792.35|1785.05|16
1732819430000|2024-11-28 18:43:50|1792.4|1785.1|1792.65|1785.35|1792.75|1785.45|1792.35|1785.05|18
1732819440000|2024-11-28 18:44:00|1792.6|1785.3|1792.35|1785.05|1793.05|1785.75|1792.35|1785.05|16
1732819450000|2024-11-28 18:44:10|1792.64|1785.34|1792.35|1785.05|1792.64|1785.34|1792.35|1785.05|2
1732819460000|2024-11-28 18:44:20|1792.4|1785.1|1793.4|1786.1|1793.4|1786.1|1792.4|1785.1|10
1732819470000|2024-11-28 18:44:30|1793.15|1785.85|1792.7|1785.4|1793.15|1785.85|1792.45|1785.15|8
1732819480000|2024-11-28 18:44:40|1792.65|1785.35|1792.5|1785.2|1793.07|1785.77|1792.45|1785.15|10
1732819490000|2024-11-28 18:44:50|1792.45|1785.15|1791.4|1784.1|1792.9|1785.6|1791.4|1784.1|5
1732819500000|2024-11-28 18:45:00|1791.45|1784.15|1792.65|1785.35|1792.85|1785.55|1791.45|1784.15|10
1732819510000|2024-11-28 18:45:10|1793.09|1785.79|1793.35|1786.05|1793.35|1786.05|1792.85|1785.55|5
1732819520000|2024-11-28 18:45:20|1793.5|1786.2|1793.35|1786.05|1793.65|1786.35|1793.35|1786.05|11
1732819530000|2024-11-28 18:45:30|1793.5|1786.2|1793.35|1786.05|1793.5|1786.2|1793.35|1786.05|12
1732819540000|2024-11-28 18:45:40|1793.3|1786|1792.35|1785.05|1793.3|1786|1792.35|1785.05|8
1732819550000|2024-11-28 18:45:50|1791.95|1784.65|1790.5|1783.2|1791.95|1784.65|1790.35|1783.05|18
1732819560000|2024-11-28 18:46:00|1790.9|1783.6|1791.45|1784.15|1792.1|1784.8|1790.85|1783.55|32
1732819570000|2024-11-28 18:46:10|1791.5|1784.2|1791.05|1783.75|1791.75|1784.45|1790.8|1783.5|23
1732819580000|2024-11-28 18:46:20|1790.95|1783.65|1790.75|1783.45|1791|1783.7|1790.35|1783.05|24
1732819590000|2024-11-28 18:46:30|1790.35|1783.05|1790.4|1783.1|1791.1|1783.8|1790.35|1783.05|20
1732819600000|2024-11-28 18:46:40|1790.45|1783.15|1790.5|1783.2|1790.5|1783.2|1790.4|1783.1|7
1732819610000|2024-11-28 18:46:50|1791|1783.7|1790.35|1783.05|1791.55|1784.25|1790.35|1783.05|13
1732819620000|2024-11-28 18:47:00|1790.85|1783.55|1789.85|1782.55|1790.85|1783.55|1789.75|1782.45|6
1732819630000|2024-11-28 18:47:10|1789.8|1782.5|1790.4|1783.1|1791.65|1784.35|1789.8|1782.5|21
1732819640000|2024-11-28 18:47:20|1790.35|1783.05|1791.35|1784.05|1791.51|1784.21|1790.35|1783.05|13
1732819660000|2024-11-28 18:47:40|1791.15|1783.85|1791.3|1784|1791.45|1784.15|1790.35|1783.05|17
1732819670000|2024-11-28 18:47:50|1791.35|1784.05|1792.39|1785.09|1792.39|1785.09|1791.35|1784.05|9
1732819680000|2024-11-28 18:48:00|1792.37|1785.07|1791.5|1784.2|1792.8|1785.5|1791.45|1784.15|16
1732819700000|2024-11-28 18:48:20|1791.45|1784.15|1791.25|1783.95|1791.55|1784.25|1790.65|1783.35|9
1732819710000|2024-11-28 18:48:30|1791.65|1784.35|1791.3|1784|1791.75|1784.45|1791.25|1783.95|7
1732819720000|2024-11-28 18:48:40|1791.35|1784.05|1792.35|1785.05|1792.8|1785.5|1791.35|1784.05|10
1732819730000|2024-11-28 18:48:50|1792.85|1785.55|1792.35|1785.05|1792.85|1785.55|1792.3|1785|4
1732819740000|2024-11-28 18:49:00|1792.45|1785.15|1791.35|1784.05|1792.5|1785.2|1791.35|1784.05|6
1732819750000|2024-11-28 18:49:10|1791.55|1784.25|1792.04|1784.74|1792.04|1784.74|1790.65|1783.35|17
1732819760000|2024-11-28 18:49:20|1791.99|1784.69|1791.9|1784.6|1792|1784.7|1791.35|1784.05|26
1732819770000|2024-11-28 18:49:30|1791.6|1784.3|1791.8|1784.5|1792.04|1784.74|1791.35|1784.05|14
1732819780000|2024-11-28 18:49:40|1790.7|1783.4|1790.75|1783.45|1791.53|1784.23|1790.7|1783.4|12
1732819790000|2024-11-28 18:49:50|1790.7|1783.4|1791.65|1784.35|1791.73|1784.43|1790.7|1783.4|15
1732819800000|2024-11-28 18:50:00|1792.1|1784.8|1792.35|1785.05|1792.35|1785.05|1791.65|1784.35|17
1732819810000|2024-11-28 18:50:10|1791.75|1784.45|1791.75|1784.45|1792.12|1784.82|1791.75|1784.45|19
1732819820000|2024-11-28 18:50:20|1791.8|1784.5|1790.95|1783.65|1792.05|1784.75|1790.75|1783.45|16
1732819830000|2024-11-28 18:50:30|1790.9|1783.6|1789.9|1782.6|1791.1|1783.8|1789.8|1782.5|18
1732819840000|2024-11-28 18:50:40|1789.85|1782.55|1789.85|1782.55|1789.95|1782.65|1789.7|1782.4|25
1732819850000|2024-11-28 18:50:50|1789.8|1782.5|1789.8|1782.5|1790.05|1782.75|1789.75|1782.45|24
1732819860000|2024-11-28 18:51:00|1789.85|1782.55|1789.8|1782.5|1790.15|1782.85|1789.75|1782.45|15
1732819870000|2024-11-28 18:51:10|1789.85|1782.55|1790.15|1782.85|1790.2|1782.9|1789.85|1782.55|4
1732819880000|2024-11-28 18:51:20|1791.05|1783.75|1790.6|1783.3|1791.05|1783.75|1790.5|1783.2|16
1732819890000|2024-11-28 18:51:30|1790.55|1783.25|1790.6|1783.3|1791|1783.7|1790.5|1783.2|18
1732819900000|2024-11-28 18:51:40|1790.5|1783.2|1790.55|1783.25|1790.65|1783.35|1790.5|1783.2|7
1732819910000|2024-11-28 18:51:50|1790.1|1782.8|1790.1|1782.8|1790.1|1782.8|1790.05|1782.75|5
1732819920000|2024-11-28 18:52:00|1790.05|1782.75|1790.05|1782.75|1790.2|1782.9|1790.05|1782.75|7
1732819930000|2024-11-28 18:52:10|1790.1|1782.8|1790.1|1782.8|1790.15|1782.85|1790.05|1782.75|9
1732819940000|2024-11-28 18:52:20|1790.05|1782.75|1790|1782.7|1790.25|1782.95|1789.75|1782.45|11
1732819950000|2024-11-28 18:52:30|1789.7|1782.4|1789.7|1782.4|1789.7|1782.4|1789.7|1782.4|1
1732819960000|2024-11-28 18:52:40|1789.65|1782.35|1789.6|1782.3|1789.75|1782.45|1789.6|1782.3|11
1732819970000|2024-11-28 18:52:50|1789.65|1782.35|1789.7|1782.4|1789.75|1782.45|1789.65|1782.35|18
1732819980000|2024-11-28 18:53:00|1789.65|1782.35|1789.75|1782.45|1789.75|1782.45|1789.6|1782.3|8
1732819990000|2024-11-28 18:53:10|1789.6|1782.3|1789.6|1782.3|1789.6|1782.3|1789.6|1782.3|1
1732820000000|2024-11-28 18:53:20|1789.65|1782.35|1789.6|1782.3|1789.75|1782.45|1789.6|1782.3|12
1732820020000|2024-11-28 18:53:40|1789.3|1782|1788.65|1781.35|1789.3|1782|1788.65|1781.35|4
1732820030000|2024-11-28 18:53:50|1788.75|1781.45|1788.7|1781.4|1788.9|1781.6|1788.7|1781.4|13
1732820040000|2024-11-28 18:54:00|1788.9|1781.6|1790.15|1782.85|1790.25|1782.95|1788.9|1781.6|11
1732820050000|2024-11-28 18:54:10|1790.3|1783|1789.6|1782.3|1790.3|1783|1789.45|1782.15|13
1732820060000|2024-11-28 18:54:20|1789.55|1782.25|1788.85|1781.55|1789.6|1782.3|1788.8|1781.5|18
1732820070000|2024-11-28 18:54:30|1789.15|1781.85|1789.15|1781.85|1789.2|1781.9|1789.15|1781.85|3
1732820080000|2024-11-28 18:54:40|1789.1|1781.8|1788.6|1781.3|1789.1|1781.8|1788.6|1781.3|2
1732820090000|2024-11-28 18:54:50|1787.65|1780.35|1787.55|1780.25|1787.65|1780.35|1787.55|1780.25|2
1732820100000|2024-11-28 18:55:00|1787.15|1779.85|1786.85|1779.55|1787.15|1779.85|1786.75|1779.45|3
1732820110000|2024-11-28 18:55:10|1786.9|1779.6|1787.15|1779.85|1787.15|1779.85|1786.75|1779.45|22
1732820130000|2024-11-28 18:55:30|1787.3|1780|1787.7|1780.4|1787.85|1780.55|1787.3|1780|10
1732820140000|2024-11-28 18:55:40|1787.8|1780.5|1788.3|1781|1788.3|1781|1787.8|1780.5|4
1732820150000|2024-11-28 18:55:50|1788.25|1780.95|1788.15|1780.85|1788.35|1781.05|1787.7|1780.4|10
1732820160000|2024-11-28 18:56:00|1788.2|1780.9|1788.25|1780.95|1788.25|1780.95|1788.2|1780.9|2
1732820170000|2024-11-28 18:56:10|1788.3|1781|1788.95|1781.65|1788.95|1781.65|1788.3|1781|3
1732820180000|2024-11-28 18:56:20|1788.7|1781.4|1788.7|1781.4|1788.8|1781.5|1788.7|1781.4|5
1732820190000|2024-11-28 18:56:30|1788.75|1781.45|1788.95|1781.65|1788.95|1781.65|1788.7|1781.4|12
1732820200000|2024-11-28 18:56:40|1789.15|1781.85|1789.15|1781.85|1789.15|1781.85|1789.15|1781.85|1
1732820210000|2024-11-28 18:56:50|1789.2|1781.9|1790.15|1782.85|1790.15|1782.85|1789.2|1781.9|5
1732820220000|2024-11-28 18:57:00|1790.2|1782.9|1791.15|1783.85|1791.15|1783.85|1790.2|1782.9|8
1732820230000|2024-11-28 18:57:10|1791.1|1783.8|1790.45|1783.15|1791.1|1783.8|1790.45|1783.15|4
1732820240000|2024-11-28 18:57:20|1790.5|1783.2|1790.55|1783.25|1790.55|1783.25|1790.5|1783.2|4
1732820250000|2024-11-28 18:57:30|1790.6|1783.3|1791.1|1783.8|1791.1|1783.8|1790.6|1783.3|5
1732820260000|2024-11-28 18:57:40|1791.15|1783.85|1792.15|1784.85|1792.15|1784.85|1791.1|1783.8|11
1732820290000|2024-11-28 18:58:10|1791.8|1784.5|1791.3|1784|1791.8|1784.5|1791.3|1784|2
1732820310000|2024-11-28 18:58:30|1791.8|1784.5|1791.35|1784.05|1791.8|1784.5|1791.3|1784|3
1732820320000|2024-11-28 18:58:40|1791.4|1784.1|1790.6|1783.3|1791.4|1784.1|1790.45|1783.15|10
1732820330000|2024-11-28 18:58:50|1790.5|1783.2|1790.85|1783.55|1790.85|1783.55|1790.45|1783.15|18
1732820340000|2024-11-28 18:59:00|1791.1|1783.8|1791.35|1784.05|1791.35|1784.05|1790.7|1783.4|19
1732820350000|2024-11-28 18:59:10|1790.75|1783.45|1790.7|1783.4|1790.75|1783.45|1790.65|1783.35|12
1732820360000|2024-11-28 18:59:20|1790.65|1783.35|1790.65|1783.35|1790.9|1783.6|1790.65|1783.35|9
1732820370000|2024-11-28 18:59:30|1790.7|1783.4|1790.4|1783.1|1790.7|1783.4|1790.4|1783.1|5
1732820380000|2024-11-28 18:59:40|1790.45|1783.15|1790.4|1783.1|1790.5|1783.2|1790.4|1783.1|5
1732820390000|2024-11-28 18:59:50|1790.45|1783.15|1790.75|1783.45|1790.75|1783.45|1790.3|1783|13
1732820400000|2024-11-28 19:00:00|1790.35|1783.05|1790.4|1783.1|1791.25|1783.95|1789.75|1782.45|20
1732820410000|2024-11-28 19:00:10|1790.8|1783.5|1790.35|1783.05|1790.8|1783.5|1790.3|1783|17
1732820420000|2024-11-28 19:00:20|1790.45|1783.15|1790.7|1783.4|1790.8|1783.5|1790.35|1783.05|20
1732820430000|2024-11-28 19:00:30|1790.65|1783.35|1790.3|1783|1791.25|1783.95|1790.3|1783|21
1732820440000|2024-11-28 19:00:40|1790.8|1783.5|1789.35|1782.05|1790.8|1783.5|1789.35|1782.05|15
1732820450000|2024-11-28 19:00:50|1789.4|1782.1|1789.35|1782.05|1789.85|1782.55|1789.35|1782.05|4
1732820460000|2024-11-28 19:01:00|1789.3|1782|1789.05|1781.75|1789.8|1782.5|1789.05|1781.75|10
1732820470000|2024-11-28 19:01:10|1789|1781.7|1790.78|1783.48|1790.88|1783.58|1788.7|1781.4|23
1732820480000|2024-11-28 19:01:20|1790.83|1783.53|1791.4|1784.1|1791.95|1784.65|1790.83|1783.53|21
1732820490000|2024-11-28 19:01:30|1791.45|1784.15|1792.35|1785.05|1792.9|1785.6|1791.45|1784.15|13
1732820500000|2024-11-28 19:01:40|1792.4|1785.1|1793.25|1785.95|1793.25|1785.95|1792.35|1785.05|14
1732820510000|2024-11-28 19:01:50|1793.3|1786|1794.3|1787|1794.3|1787|1793.3|1786|30
1732820520000|2024-11-28 19:02:00|1794.35|1787.05|1793.9|1786.6|1794.35|1787.05|1793.8|1786.5|8
1732820530000|2024-11-28 19:02:10|1793.95|1786.65|1795.3|1788|1795.3|1788|1793.95|1786.65|14
1732820550000|2024-11-28 19:02:30|1795.05|1787.75|1794.65|1787.35|1795.05|1787.75|1794.4|1787.1|14
1732820560000|2024-11-28 19:02:40|1794.55|1787.25|1795.3|1788|1795.3|1788|1794.55|1787.25|18
1732820570000|2024-11-28 19:02:50|1795.45|1788.15|1796|1788.7|1796.05|1788.75|1795.45|1788.15|17
1732820580000|2024-11-28 19:03:00|1796.05|1788.75|1796.2|1788.9|1796.2|1788.9|1795.7|1788.4|5
1732820600000|2024-11-28 19:03:20|1796.13|1788.83|1794.65|1787.35|1796.13|1788.83|1794.65|1787.35|8
1732820610000|2024-11-28 19:03:30|1794.6|1787.3|1794.65|1787.35|1795.42|1788.12|1794.6|1787.3|13
1732820620000|2024-11-28 19:03:40|1794.6|1787.3|1794.45|1787.15|1794.8|1787.5|1794.45|1787.15|16
1732820630000|2024-11-28 19:03:50|1794.75|1787.45|1794.65|1787.35|1795.4|1788.1|1794.65|1787.35|7
1732820640000|2024-11-28 19:04:00|1794.7|1787.4|1794.9|1787.6|1795.3|1788|1794.65|1787.35|14
1732820650000|2024-11-28 19:04:10|1794.95|1787.65|1793.55|1786.25|1795.25|1787.95|1793.35|1786.05|20
1732820660000|2024-11-28 19:04:20|1793.5|1786.2|1793.4|1786.1|1793.8|1786.5|1793.3|1786|18
1732820670000|2024-11-28 19:04:30|1793.3|1786|1793.5|1786.2|1793.65|1786.35|1793.3|1786|23
1732820680000|2024-11-28 19:04:40|1793.55|1786.25|1793.45|1786.15|1793.55|1786.25|1793.45|1786.15|7
1732820690000|2024-11-28 19:04:50|1793.5|1786.2|1793.35|1786.05|1793.5|1786.2|1793.3|1786|6
1732820700000|2024-11-28 19:05:00|1793.4|1786.1|1792.9|1785.6|1793.45|1786.15|1792.3|1785|19
1732820710000|2024-11-28 19:05:10|1793.15|1785.85|1791.6|1784.3|1793.15|1785.85|1791.6|1784.3|26
1732820720000|2024-11-28 19:05:20|1791.7|1784.4|1793.35|1786.05|1793.45|1786.15|1791.7|1784.4|24
1732820730000|2024-11-28 19:05:30|1793.5|1786.2|1794.3|1787|1794.3|1787|1793.4|1786.1|19
1732820740000|2024-11-28 19:05:40|1794.35|1787.05|1794.55|1787.25|1795.09|1787.79|1794.3|1787|13
1732820750000|2024-11-28 19:05:50|1794.5|1787.2|1794.3|1787|1794.92|1787.62|1794.3|1787|16
1732820760000|2024-11-28 19:06:00|1794.6|1787.3|1794.35|1787.05|1795.07|1787.77|1794.25|1786.95|13
1732820770000|2024-11-28 19:06:10|1794.3|1787|1794.35|1787.05|1794.9|1787.6|1794.3|1787|26
1732820780000|2024-11-28 19:06:20|1794.6|1787.3|1794.4|1787.1|1794.85|1787.55|1794.35|1787.05|15
1732820790000|2024-11-28 19:06:30|1794.3|1787|1794.6|1787.3|1794.6|1787.3|1794.3|1787|6
1732820800000|2024-11-28 19:06:40|1794.55|1787.25|1795.25|1787.95|1795.35|1788.05|1794.55|1787.25|6
1732820810000|2024-11-28 19:06:50|1794.55|1787.25|1795.2|1787.9|1795.2|1787.9|1794.45|1787.15|11
1732820820000|2024-11-28 19:07:00|1795.3|1788|1795.35|1788.05|1795.85|1788.55|1795.3|1788|14
1732820830000|2024-11-28 19:07:10|1795.4|1788.1|1794.3|1787|1795.4|1788.1|1794.3|1787|11
1732820840000|2024-11-28 19:07:20|1793.9|1786.6|1793.95|1786.65|1794.15|1786.85|1793.65|1786.35|14
1732820850000|2024-11-28 19:07:30|1793.85|1786.55|1794.35|1787.05|1795|1787.7|1793.85|1786.55|7
1732820860000|2024-11-28 19:07:40|1794.3|1787|1793.75|1786.45|1794.3|1787|1793.65|1786.35|17
1732820870000|2024-11-28 19:07:50|1793.8|1786.5|1793.3|1786|1793.8|1786.5|1793.3|1786|8
1732820880000|2024-11-28 19:08:00|1793.8|1786.5|1793.3|1786|1793.85|1786.55|1793.3|1786|4
1732820890000|2024-11-28 19:08:10|1793.15|1785.85|1791.7|1784.4|1793.15|1785.85|1791.65|1784.35|16
1732820900000|2024-11-28 19:08:20|1791.75|1784.45|1792.55|1785.25|1793.01|1785.71|1791.6|1784.3|18
1732820910000|2024-11-28 19:08:30|1792.65|1785.35|1792.3|1785|1792.95|1785.65|1792.3|1785|19
1732820920000|2024-11-28 19:08:40|1792|1784.7|1791.9|1784.6|1792|1784.7|1791.3|1784|20
1732820930000|2024-11-28 19:08:50|1791.3|1784|1790.7|1783.4|1792.34|1785.04|1790.7|1783.4|17
1732820940000|2024-11-28 19:09:00|1790.45|1783.15|1790.25|1782.95|1790.85|1783.55|1789.4|1782.1|23
1732820950000|2024-11-28 19:09:10|1789.75|1782.45|1789.9|1782.6|1790.35|1783.05|1789.7|1782.4|25
1732820960000|2024-11-28 19:09:20|1789.85|1782.55|1789.97|1782.67|1789.97|1782.67|1789.4|1782.1|19
1732820970000|2024-11-28 19:09:30|1789.72|1782.42|1788.6|1781.3|1789.72|1782.42|1788.35|1781.05|25
1732820980000|2024-11-28 19:09:40|1788.93|1781.63|1789.35|1782.05|1789.45|1782.15|1788.93|1781.63|7
1732820990000|2024-11-28 19:09:50|1789.3|1782|1789.4|1782.1|1789.56|1782.26|1788.35|1781.05|12
1732821000000|2024-11-28 19:10:00|1788.4|1781.1|1788.35|1781.05|1788.56|1781.26|1788.3|1781|7
1732821010000|2024-11-28 19:10:10|1788.54|1781.24|1789.35|1782.05|1789.35|1782.05|1788.4|1781.1|12
1732821020000|2024-11-28 19:10:20|1788.8|1781.5|1789.3|1782|1789.4|1782.1|1788.75|1781.45|15
1732821030000|2024-11-28 19:10:30|1789.35|1782.05|1789.35|1782.05|1789.35|1782.05|1789.3|1782|9
1732821050000|2024-11-28 19:10:50|1789.45|1782.15|1789.4|1782.1|1790.08|1782.78|1789.4|1782.1|9
1732821060000|2024-11-28 19:11:00|1788.7|1781.4|1789.1|1781.8|1789.3|1782|1788.65|1781.35|13
1732821070000|2024-11-28 19:11:10|1789|1781.7|1789.4|1782.1|1789.4|1782.1|1788.65|1781.35|16
1732821080000|2024-11-28 19:11:20|1789.35|1782.05|1790.65|1783.35|1791|1783.7|1789.35|1782.05|23
1732821090000|2024-11-28 19:11:30|1790.45|1783.15|1791.35|1784.05|1791.35|1784.05|1790.35|1783.05|11
1732821100000|2024-11-28 19:11:40|1791.05|1783.75|1791.3|1784|1791.3|1784|1790.65|1783.35|11
1732821110000|2024-11-28 19:11:50|1791.35|1784.05|1791.6|1784.3|1792.09|1784.79|1791.35|1784.05|11
1732821120000|2024-11-28 19:12:00|1791.55|1784.25|1791.85|1784.55|1792.08|1784.78|1791.55|1784.25|15
1732821130000|2024-11-28 19:12:10|1791.35|1784.05|1791.35|1784.05|1792.06|1784.76|1791.35|1784.05|9
1732821140000|2024-11-28 19:12:20|1791.6|1784.3|1791.4|1784.1|1792.08|1784.78|1791.35|1784.05|11
1732821150000|2024-11-28 19:12:30|1791.9|1784.6|1791.25|1783.95|1791.9|1784.6|1790.35|1783.05|19
1732821160000|2024-11-28 19:12:40|1791.6|1784.3|1793.13|1785.83|1793.13|1785.83|1791.55|1784.25|21
1732821170000|2024-11-28 19:12:50|1793.05|1785.75|1791.85|1784.55|1793.09|1785.79|1791.85|1784.55|17
1732821180000|2024-11-28 19:13:00|1791.7|1784.4|1791.35|1784.05|1791.75|1784.45|1791.35|1784.05|14
1732821190000|2024-11-28 19:13:10|1790.75|1783.45|1790.35|1783.05|1790.9|1783.6|1790.35|1783.05|12
1732821200000|2024-11-28 19:13:20|1790.15|1782.85|1789.95|1782.65|1790.15|1782.85|1789.35|1782.05|27
1732821210000|2024-11-28 19:13:30|1789.85|1782.55|1790.8|1783.5|1790.84|1783.54|1789.75|1782.45|26
1732821220000|2024-11-28 19:13:40|1790.65|1783.35|1790|1782.7|1790.95|1783.65|1790|1782.7|11
1732821230000|2024-11-28 19:13:50|1789.95|1782.65|1787.8|1780.5|1790.1|1782.8|1787.8|1780.5|19
1732821240000|2024-11-28 19:14:00|1787.85|1780.55|1788.35|1781.05|1788.52|1781.22|1787.8|1780.5|11
1732821250000|2024-11-28 19:14:10|1789.09|1781.79|1788.4|1781.1|1789.09|1781.79|1788.35|1781.05|11
1732821260000|2024-11-28 19:14:20|1788.35|1781.05|1788.4|1781.1|1788.45|1781.15|1787.9|1780.6|17
1732821270000|2024-11-28 19:14:30|1788.2|1780.9|1788.35|1781.05|1788.4|1781.1|1787.55|1780.25|14
1732821280000|2024-11-28 19:14:40|1787.8|1780.5|1787.3|1780|1787.8|1780.5|1787|1779.7|15
1732821290000|2024-11-28 19:14:50|1787.45|1780.15|1787.7|1780.4|1788|1780.7|1787.35|1780.05|19
1732821300000|2024-11-28 19:15:00|1787.65|1780.35|1787.7|1780.4|1788.48|1781.18|1787.35|1780.05|21
1732821310000|2024-11-28 19:15:10|1787.6|1780.3|1787.65|1780.35|1787.75|1780.45|1787.3|1780|20
1732821320000|2024-11-28 19:15:20|1787.6|1780.3|1787.45|1780.15|1788.5|1781.2|1787.45|1780.15|21
1732821330000|2024-11-28 19:15:30|1787.5|1780.2|1786.85|1779.55|1787.8|1780.5|1786.8|1779.5|13
1732821340000|2024-11-28 19:15:40|1786.8|1779.5|1787.35|1780.05|1787.46|1780.16|1786.78|1779.48|12
1732821350000|2024-11-28 19:15:50|1787.4|1780.1|1787.4|1780.1|1787.45|1780.15|1787.35|1780.05|16
1732821360000|2024-11-28 19:16:00|1787.45|1780.15|1787.45|1780.15|1787.59|1780.29|1787.35|1780.05|19
1732821370000|2024-11-28 19:16:10|1788.49|1781.19|1788.4|1781.1|1788.49|1781.19|1788.3|1781|8
1732821380000|2024-11-28 19:16:20|1788.65|1781.35|1788.55|1781.25|1788.7|1781.4|1788.5|1781.2|9
1732821390000|2024-11-28 19:16:30|1788.5|1781.2|1788.45|1781.15|1788.55|1781.25|1788.45|1781.15|10
1732821400000|2024-11-28 19:16:40|1788.35|1781.05|1788.35|1781.05|1788.5|1781.2|1788.35|1781.05|11
1732821410000|2024-11-28 19:16:50|1788.4|1781.1|1787.8|1780.5|1789.09|1781.79|1787.8|1780.5|20
1732821420000|2024-11-28 19:17:00|1787.85|1780.55|1788|1780.7|1788.47|1781.17|1787.35|1780.05|23
1732821430000|2024-11-28 19:17:10|1787.95|1780.65|1788.87|1781.57|1788.87|1781.57|1787.9|1780.6|19
1732821440000|2024-11-28 19:17:20|1788.95|1781.65|1788.8|1781.5|1789.09|1781.79|1788.35|1781.05|17
1732821450000|2024-11-28 19:17:30|1788.85|1781.55|1788.8|1781.5|1789.56|1782.26|1788.65|1781.35|23
1732821460000|2024-11-28 19:17:40|1788.6|1781.3|1789.35|1782.05|1789.45|1782.15|1788.6|1781.3|19
1732821470000|2024-11-28 19:17:50|1789.55|1782.25|1789.65|1782.35|1791.06|1783.76|1789.55|1782.25|21
1732821480000|2024-11-28 19:18:00|1789.55|1782.25|1789.4|1782.1|1789.55|1782.25|1789.35|1782.05|4
1732821490000|2024-11-28 19:18:10|1789.35|1782.05|1789.35|1782.05|1789.5|1782.2|1789.35|1782.05|13
1732821500000|2024-11-28 19:18:20|1789.55|1782.25|1789.95|1782.65|1790.44|1783.14|1789.55|1782.25|22
1732821510000|2024-11-28 19:18:30|1789.85|1782.55|1790.35|1783.05|1790.4|1783.1|1789.85|1782.55|5
1732821520000|2024-11-28 19:18:40|1789.85|1782.55|1789.8|1782.5|1789.9|1782.6|1789.65|1782.35|15
1732821530000|2024-11-28 19:18:50|1789.75|1782.45|1788.4|1781.1|1789.8|1782.5|1788.35|1781.05|16
1732821540000|2024-11-28 19:19:00|1788.35|1781.05|1788|1780.7|1788.45|1781.15|1787.8|1780.5|10
1732821550000|2024-11-28 19:19:10|1787.9|1780.6|1788.65|1781.35|1789.06|1781.76|1787.8|1780.5|22
1732821560000|2024-11-28 19:19:20|1789.05|1781.75|1789.9|1782.6|1789.9|1782.6|1788.55|1781.25|19
1732821570000|2024-11-28 19:19:30|1789.4|1782.1|1788.75|1781.45|1789.4|1782.1|1788.7|1781.4|7
1732821580000|2024-11-28 19:19:40|1788.9|1781.6|1788.4|1781.1|1789.15|1781.85|1788.35|1781.05|23
1732821590000|2024-11-28 19:19:50|1788.45|1781.15|1789.56|1782.26|1789.58|1782.28|1788.4|1781.1|12
1732821600000|2024-11-28 19:20:00|1789.4|1782.1|1788.35|1781.05|1789.45|1782.15|1788.35|1781.05|13
1732821610000|2024-11-28 19:20:10|1787.85|1780.55|1786.65|1779.35|1788.45|1781.15|1786.6|1779.3|12
1732821620000|2024-11-28 19:20:20|1786.5|1779.2|1785.45|1778.15|1786.95|1779.65|1785.35|1778.05|18
1732821630000|2024-11-28 19:20:30|1785.3|1778|1784.75|1777.45|1785.4|1778.1|1784.75|1777.45|10
1732821640000|2024-11-28 19:20:40|1784.8|1777.5|1786.35|1779.05|1786.5|1779.2|1784.7|1777.4|14
1732821650000|2024-11-28 19:20:50|1786.15|1778.85|1785.35|1778.05|1786.4|1779.1|1785.35|1778.05|14
1732821660000|2024-11-28 19:21:00|1785.77|1778.47|1785.4|1778.1|1785.92|1778.62|1785.35|1778.05|11
1732821670000|2024-11-28 19:21:10|1785.45|1778.15|1784.7|1777.4|1786.04|1778.74|1784.7|1777.4|10
1732821680000|2024-11-28 19:21:20|1784.65|1777.35|1785.05|1777.75|1785.05|1777.75|1784.65|1777.35|2
1732821690000|2024-11-28 19:21:30|1784.8|1777.5|1785.35|1778.05|1785.9|1778.6|1784.8|1777.5|11
1732821700000|2024-11-28 19:21:40|1784.65|1777.35|1785.3|1778|1785.3|1778|1784.65|1777.35|11
1732821710000|2024-11-28 19:21:50|1785.5|1778.2|1785.3|1778|1786.15|1778.85|1785.3|1778|15
1732821720000|2024-11-28 19:22:00|1785.4|1778.1|1787.3|1780|1787.35|1780.05|1785.3|1778|20
1732821730000|2024-11-28 19:22:10|1787.15|1779.85|1785.3|1778|1787.15|1779.85|1785.3|1778|9
1732821740000|2024-11-28 19:22:20|1785.35|1778.05|1784.95|1777.65|1786.08|1778.78|1784.85|1777.55|18
1732821750000|2024-11-28 19:22:30|1785.1|1777.8|1786.35|1779.05|1786.4|1779.1|1785.1|1777.8|21
1732821760000|2024-11-28 19:22:40|1786.4|1779.1|1786.3|1779|1786.4|1779.1|1785.75|1778.45|13
1732821770000|2024-11-28 19:22:50|1786.35|1779.05|1786.35|1779.05|1786.4|1779.1|1786.35|1779.05|11
1732821780000|2024-11-28 19:23:00|1786.45|1779.15|1785.55|1778.25|1786.45|1779.15|1785.35|1778.05|24
1732821790000|2024-11-28 19:23:10|1785.6|1778.3|1786.35|1779.05|1786.5|1779.2|1785.55|1778.25|23
1732821800000|2024-11-28 19:23:20|1786.4|1779.1|1786.45|1779.15|1786.7|1779.4|1786.4|1779.1|17
1732821810000|2024-11-28 19:23:30|1786.5|1779.2|1785.9|1778.6|1786.55|1779.25|1785.85|1778.55|10
1732821820000|2024-11-28 19:23:40|1785.95|1778.65|1785.6|1778.3|1786|1778.7|1785.6|1778.3|14
1732821830000|2024-11-28 19:23:50|1785.55|1778.25|1785.5|1778.2|1785.92|1778.62|1785.3|1778|23
1732821840000|2024-11-28 19:24:00|1785.55|1778.25|1784.8|1777.5|1786.15|1778.85|1784.75|1777.45|22
1732821850000|2024-11-28 19:24:10|1784.85|1777.55|1784.95|1777.65|1785.15|1777.85|1784.65|1777.35|24
1732821860000|2024-11-28 19:24:20|1785.25|1777.95|1785.35|1778.05|1785.4|1778.1|1785.25|1777.95|16
1732821870000|2024-11-28 19:24:30|1785.5|1778.2|1786.68|1779.38|1786.68|1779.38|1785.5|1778.2|22
1732821880000|2024-11-28 19:24:40|1786.73|1779.43|1787.65|1780.35|1787.65|1780.35|1786.65|1779.35|17
1732821890000|2024-11-28 19:24:50|1787.6|1780.3|1787.45|1780.15|1788|1780.7|1787.35|1780.05|12
1732821900000|2024-11-28 19:25:00|1787.5|1780.2|1787.95|1780.65|1788.11|1780.81|1787.35|1780.05|19
1732821910000|2024-11-28 19:25:10|1787.9|1780.6|1786.85|1779.55|1787.9|1780.6|1786.65|1779.35|28
1732821920000|2024-11-28 19:25:20|1787|1779.7|1786.65|1779.35|1787.05|1779.75|1786.65|1779.35|19
1732821930000|2024-11-28 19:25:30|1786.55|1779.25|1787.4|1780.1|1787.95|1780.65|1786.55|1779.25|24
1732821940000|2024-11-28 19:25:40|1787.45|1780.15|1787.65|1780.35|1787.95|1780.65|1787.35|1780.05|15
1732821950000|2024-11-28 19:25:50|1788.04|1780.74|1788.35|1781.05|1788.58|1781.28|1787.65|1780.35|24
1732821960000|2024-11-28 19:26:00|1787.7|1780.4|1788|1780.7|1788.05|1780.75|1787.7|1780.4|7
1732821970000|2024-11-28 19:26:10|1787.85|1780.55|1789.35|1782.05|1789.35|1782.05|1787.8|1780.5|27
1732821980000|2024-11-28 19:26:20|1789.05|1781.75|1789.35|1782.05|1789.8|1782.5|1788.65|1781.35|10
1732821990000|2024-11-28 19:26:30|1789.3|1782|1789.45|1782.15|1790.61|1783.31|1789.3|1782|21
1732822000000|2024-11-28 19:26:40|1789.6|1782.3|1789.9|1782.6|1790.5|1783.2|1789.35|1782.05|22
1732822010000|2024-11-28 19:26:50|1789.95|1782.65|1789.65|1782.35|1789.95|1782.65|1789.35|1782.05|16
1732822020000|2024-11-28 19:27:00|1789.6|1782.3|1789.05|1781.75|1789.6|1782.3|1789.05|1781.75|9
1732822030000|2024-11-28 19:27:10|1788.65|1781.35|1788.65|1781.35|1788.9|1781.6|1788.55|1781.25|27
1732822040000|2024-11-28 19:27:20|1788.55|1781.25|1789.3|1782|1789.65|1782.35|1788.3|1781|22
1732822050000|2024-11-28 19:27:30|1789.35|1782.05|1789.65|1782.35|1790.09|1782.79|1789.3|1782|10
1732822060000|2024-11-28 19:27:40|1789.6|1782.3|1789.5|1782.2|1789.95|1782.65|1789.3|1782|8
1732822070000|2024-11-28 19:27:50|1789.05|1781.75|1788.95|1781.65|1789.5|1782.2|1788.35|1781.05|21
1732822080000|2024-11-28 19:28:00|1788.35|1781.05|1788.4|1781.1|1789.07|1781.77|1788.3|1781|24
1732822090000|2024-11-28 19:28:10|1788.35|1781.05|1787|1779.7|1788.35|1781.05|1786.8|1779.5|20
1732822100000|2024-11-28 19:28:20|1787.1|1779.8|1786.85|1779.55|1787.35|1780.05|1786.75|1779.45|19
1732822110000|2024-11-28 19:28:30|1786.8|1779.5|1785.7|1778.4|1787|1779.7|1785.7|1778.4|16
1732822120000|2024-11-28 19:28:40|1785.75|1778.45|1786.7|1779.4|1787.05|1779.75|1785.75|1778.45|32
1732822130000|2024-11-28 19:28:50|1786.8|1779.5|1787.5|1780.2|1787.7|1780.4|1786.65|1779.35|28
1732822140000|2024-11-28 19:29:00|1787.55|1780.25|1787.45|1780.15|1787.7|1780.4|1787.3|1780|15
1732822150000|2024-11-28 19:29:10|1787.4|1780.1|1787.95|1780.65|1788.09|1780.79|1787.4|1780.1|22
1732822160000|2024-11-28 19:29:20|1787.9|1780.6|1787.35|1780.05|1788|1780.7|1787.3|1780|22
1732822170000|2024-11-28 19:29:30|1787.4|1780.1|1787.8|1780.5|1787.8|1780.5|1787.35|1780.05|26
1732822180000|2024-11-28 19:29:40|1787.65|1780.35|1787.35|1780.05|1787.65|1780.35|1787|1779.7|24
1732822190000|2024-11-28 19:29:50|1786.85|1779.55|1786.9|1779.6|1786.95|1779.65|1786.65|1779.35|9
1732822200000|2024-11-28 19:30:00|1786.35|1779.05|1786.45|1779.15|1787.45|1780.15|1786.35|1779.05|27
1732822210000|2024-11-28 19:30:10|1786.55|1779.25|1785.5|1778.2|1786.95|1779.65|1785.3|1778|30
1732822220000|2024-11-28 19:30:20|1785.45|1778.15|1785.8|1778.5|1786.04|1778.74|1785.35|1778.05|27
1732822230000|2024-11-28 19:30:30|1785.85|1778.55|1786.99|1779.69|1787.05|1779.75|1785.65|1778.35|25
1732822240000|2024-11-28 19:30:40|1786.95|1779.65|1786.35|1779.05|1787.1|1779.8|1786.35|1779.05|20
1732822250000|2024-11-28 19:30:50|1786.4|1779.1|1786.35|1779.05|1786.45|1779.15|1786.35|1779.05|6
1732822260000|2024-11-28 19:31:00|1786.45|1779.15|1786.45|1779.15|1786.5|1779.2|1786.35|1779.05|8
1732822270000|2024-11-28 19:31:10|1786.7|1779.4|1786.65|1779.35|1787.07|1779.77|1786.55|1779.25|19
1732822280000|2024-11-28 19:31:20|1786.55|1779.25|1787.75|1780.45|1788.05|1780.75|1786.55|1779.25|29
1732822290000|2024-11-28 19:31:30|1787.65|1780.35|1787.95|1780.65|1787.95|1780.65|1787.45|1780.15|16
1732822300000|2024-11-28 19:31:40|1787.35|1780.05|1786.35|1779.05|1787.35|1780.05|1786.35|1779.05|23
1732822310000|2024-11-28 19:31:50|1786.3|1779|1785.3|1778|1786.3|1779|1785.3|1778|14
1732822320000|2024-11-28 19:32:00|1785.35|1778.05|1783.8|1776.5|1785.35|1778.05|1783.8|1776.5|16
1732822330000|2024-11-28 19:32:10|1783.3|1776|1782.3|1775|1783.85|1776.55|1782.3|1775|30
1732822340000|2024-11-28 19:32:20|1781.75|1774.45|1782.3|1775|1782.8|1775.5|1781.65|1774.35|29
1732822350000|2024-11-28 19:32:30|1782.35|1775.05|1782.5|1775.2|1782.85|1775.55|1781.45|1774.15|20
1732822360000|2024-11-28 19:32:40|1782.3|1775|1782.9|1775.6|1783.35|1776.05|1782.3|1775|14
1732822370000|2024-11-28 19:32:50|1783.15|1775.85|1782.3|1775|1783.95|1776.65|1782.3|1775|19
1732822380000|2024-11-28 19:33:00|1781.7|1774.4|1782.9|1775.6|1783.06|1775.76|1781.7|1774.4|27
1732822390000|2024-11-28 19:33:10|1782.5|1775.2|1784|1776.7|1784.1|1776.8|1782.45|1775.15|26
1732822400000|2024-11-28 19:33:20|1783.95|1776.65|1783.45|1776.15|1784|1776.7|1783.35|1776.05|17
1732822410000|2024-11-28 19:33:30|1783.5|1776.2|1783.6|1776.3|1783.7|1776.4|1783.45|1776.15|11
1732822420000|2024-11-28 19:33:40|1783.35|1776.05|1783.7|1776.4|1784.13|1776.83|1783.35|1776.05|22
1732822430000|2024-11-28 19:33:50|1783.65|1776.35|1783.45|1776.15|1783.85|1776.55|1783.3|1776|19
1732822440000|2024-11-28 19:34:00|1783.5|1776.2|1784.6|1777.3|1784.7|1777.4|1783.5|1776.2|25
1732822450000|2024-11-28 19:34:10|1784.45|1777.15|1784.3|1777|1784.45|1777.15|1783.85|1776.55|7
1732822460000|2024-11-28 19:34:20|1784.4|1777.1|1784.3|1777|1784.4|1777.1|1784.3|1777|12
1732822470000|2024-11-28 19:34:30|1784.35|1777.05|1785.25|1777.95|1785.3|1778|1784.35|1777.05|9
1732822480000|2024-11-28 19:34:40|1785.75|1778.45|1784.55|1777.25|1785.75|1778.45|1784.35|1777.05|9
1732822490000|2024-11-28 19:34:50|1784.6|1777.3|1784.6|1777.3|1784.95|1777.65|1784.5|1777.2|18
1732822500000|2024-11-28 19:35:00|1784.5|1777.2|1784.35|1777.05|1785.06|1777.76|1784.35|1777.05|17
1732822510000|2024-11-28 19:35:10|1784.4|1777.1|1785.3|1778|1785.93|1778.63|1784.35|1777.05|16
1732822520000|2024-11-28 19:35:20|1785.15|1777.85|1785.3|1778|1785.4|1778.1|1784.9|1777.6|7
1732822530000|2024-11-28 19:35:30|1785.35|1778.05|1785.45|1778.15|1785.5|1778.2|1784.85|1777.55|9
1732822540000|2024-11-28 19:35:40|1785.5|1778.2|1784.35|1777.05|1785.5|1778.2|1784.3|1777|12
1732822550000|2024-11-28 19:35:50|1784.5|1777.2|1784.7|1777.4|1785.15|1777.85|1784.45|1777.15|16
1732822560000|2024-11-28 19:36:00|1784.75|1777.45|1785.3|1778|1785.38|1778.08|1784.6|1777.3|8
1732822570000|2024-11-28 19:36:10|1784.65|1777.35|1785.1|1777.8|1785.1|1777.8|1784.35|1777.05|25
1732822580000|2024-11-28 19:36:20|1784.6|1777.3|1785.04|1777.74|1785.04|1777.74|1784|1776.7|21
1732822590000|2024-11-28 19:36:30|1785.07|1777.77|1784.8|1777.5|1785.07|1777.77|1784.65|1777.35|20
1732822600000|2024-11-28 19:36:40|1784.9|1777.6|1784.5|1777.2|1785|1777.7|1784.35|1777.05|21
1732822610000|2024-11-28 19:36:50|1784.45|1777.15|1786.45|1779.15|1786.65|1779.35|1784.45|1777.15|23
1732822620000|2024-11-28 19:37:00|1786.4|1779.1|1785.95|1778.65|1786.4|1779.1|1785.6|1778.3|11
1732822630000|2024-11-28 19:37:10|1785.9|1778.6|1785.35|1778.05|1786.06|1778.76|1785.3|1778|24
1732822640000|2024-11-28 19:37:20|1785.4|1778.1|1785.9|1778.6|1786.09|1778.79|1785.35|1778.05|27
1732822650000|2024-11-28 19:37:30|1786.41|1779.11|1786.35|1779.05|1787.45|1780.15|1786.35|1779.05|17
1732822660000|2024-11-28 19:37:40|1786.5|1779.2|1785.85|1778.55|1786.5|1779.2|1785.85|1778.55|11
1732822670000|2024-11-28 19:37:50|1785.9|1778.6|1784.6|1777.3|1786.04|1778.74|1784.55|1777.25|16
1732822680000|2024-11-28 19:38:00|1784.65|1777.35|1783.8|1776.5|1784.9|1777.6|1783.75|1776.45|20
1732822690000|2024-11-28 19:38:10|1783.85|1776.55|1784.9|1777.6|1785.08|1777.78|1783.85|1776.55|19
1732822700000|2024-11-28 19:38:20|1784.85|1777.55|1784.15|1776.85|1785.15|1777.85|1784.15|1776.85|28
1732822710000|2024-11-28 19:38:30|1783.75|1776.45|1783.75|1776.45|1783.95|1776.65|1783.75|1776.45|17
1732822720000|2024-11-28 19:38:40|1783.95|1776.65|1784.15|1776.85|1784.2|1776.9|1783.95|1776.65|6
1732822730000|2024-11-28 19:38:50|1784.05|1776.75|1784.45|1777.15|1784.57|1777.27|1783.95|1776.65|18
1732822740000|2024-11-28 19:39:00|1784.4|1777.1|1785|1777.7|1785.07|1777.77|1784.35|1777.05|19
1732822750000|2024-11-28 19:39:10|1785.09|1777.79|1785.95|1778.65|1786.07|1778.77|1784.65|1777.35|23
1732822760000|2024-11-28 19:39:20|1785.9|1778.6|1784.7|1777.4|1785.95|1778.65|1784.7|1777.4|15
1732822770000|2024-11-28 19:39:30|1784.65|1777.35|1783.8|1776.5|1784.95|1777.65|1783.75|1776.45|12
1732822780000|2024-11-28 19:39:40|1783.85|1776.55|1783.75|1776.45|1783.85|1776.55|1783.75|1776.45|5
1732822790000|2024-11-28 19:39:50|1784.15|1776.85|1783.3|1776|1784.15|1776.85|1782.75|1775.45|13
1732822800000|2024-11-28 19:40:00|1782.8|1775.5|1783.6|1776.3|1783.65|1776.35|1782.6|1775.3|20
1732822810000|2024-11-28 19:40:10|1783.55|1776.25|1783.3|1776|1783.55|1776.25|1783.3|1776|9
1732822820000|2024-11-28 19:40:20|1783.45|1776.15|1782.3|1775|1783.45|1776.15|1782|1774.7|26
1732822830000|2024-11-28 19:40:30|1782.4|1775.1|1782.55|1775.25|1782.55|1775.25|1782.3|1775|14
1732822840000|2024-11-28 19:40:40|1782.4|1775.1|1783.95|1776.65|1784.06|1776.76|1782.4|1775.1|24
1732822850000|2024-11-28 19:40:50|1783.99|1776.69|1784.35|1777.05|1784.42|1777.12|1783.8|1776.5|13
1732822860000|2024-11-28 19:41:00|1784.4|1777.1|1785.35|1778.05|1785.43|1778.13|1784.35|1777.05|16
1732822870000|2024-11-28 19:41:10|1785.45|1778.15|1784.4|1777.1|1786.47|1779.17|1784.35|1777.05|22
1732822880000|2024-11-28 19:41:20|1784.5|1777.2|1784.4|1777.1|1784.55|1777.25|1784.3|1777|20
1732822890000|2024-11-28 19:41:30|1784.35|1777.05|1784.35|1777.05|1784.7|1777.4|1784.35|1777.05|25
1732822900000|2024-11-28 19:41:40|1784.4|1777.1|1783.6|1776.3|1784.4|1777.1|1783.6|1776.3|10
1732822910000|2024-11-28 19:41:50|1783.65|1776.35|1783.98|1776.68|1783.98|1776.68|1783.3|1776|18
1732822920000|2024-11-28 19:42:00|1784.05|1776.75|1783.3|1776|1784.15|1776.85|1783.3|1776|22
1732822930000|2024-11-28 19:42:10|1783.45|1776.15|1783.4|1776.1|1783.45|1776.15|1782.95|1775.65|7
1732822940000|2024-11-28 19:42:20|1783.9|1776.6|1782.3|1775|1783.9|1776.6|1782.3|1775|6
1732822950000|2024-11-28 19:42:30|1782.1|1774.8|1781.7|1774.4|1782.1|1774.8|1781.7|1774.4|7
1732822960000|2024-11-28 19:42:40|1781.8|1774.5|1781.65|1774.35|1782.15|1774.85|1781.4|1774.1|25
1732822970000|2024-11-28 19:42:50|1781.55|1774.25|1782.15|1774.85|1782.15|1774.85|1781.55|1774.25|12
1732822980000|2024-11-28 19:43:00|1782.2|1774.9|1782.55|1775.25|1782.65|1775.35|1782.15|1774.85|22
1732822990000|2024-11-28 19:43:10|1782.45|1775.15|1782.5|1775.2|1783.05|1775.75|1782.35|1775.05|17
1732823000000|2024-11-28 19:43:20|1782.55|1775.25|1782.6|1775.3|1782.6|1775.3|1782.55|1775.25|2
1732823010000|2024-11-28 19:43:30|1783.15|1775.85|1783.65|1776.35|1783.65|1776.35|1783.15|1775.85|2
1732823020000|2024-11-28 19:43:40|1784.15|1776.85|1784.15|1776.85|1784.15|1776.85|1784.15|1776.85|1
1732823050000|2024-11-28 19:44:10|1784.65|1777.35|1785.65|1778.35|1785.65|1778.35|1784.65|1777.35|3
1732823070000|2024-11-28 19:44:30|1785.15|1777.85|1785.15|1777.85|1785.15|1777.85|1785.15|1777.85|1
1732823100000|2024-11-28 19:45:00|1785.65|1778.35|1785.65|1778.35|1785.65|1778.35|1785.65|1778.35|1
1732823110000|2024-11-28 19:45:10|1786.15|1778.85|1786.15|1778.85|1786.15|1778.85|1786.15|1778.85|1
1732823120000|2024-11-28 19:45:20|1785.65|1778.35|1785.65|1778.35|1785.65|1778.35|1785.65|1778.35|1
1732823130000|2024-11-28 19:45:30|1786.65|1779.35|1786.65|1779.35|1786.65|1779.35|1786.65|1779.35|1
1732823140000|2024-11-28 19:45:40|1787.15|1779.85|1787.65|1780.35|1787.65|1780.35|1787.15|1779.85|2
1732823150000|2024-11-28 19:45:50|1788.15|1780.85|1788.15|1780.85|1788.15|1780.85|1788.15|1780.85|1
1732823160000|2024-11-28 19:46:00|1788.65|1781.35|1788.15|1780.85|1788.65|1781.35|1788.15|1780.85|2
1732823170000|2024-11-28 19:46:10|1788.65|1781.35|1789.65|1782.35|1789.65|1782.35|1788.65|1781.35|3
1732823190000|2024-11-28 19:46:30|1790.15|1782.85|1790.15|1782.85|1790.15|1782.85|1790.15|1782.85|1
1732823210000|2024-11-28 19:46:50|1789.65|1782.35|1789.65|1782.35|1789.65|1782.35|1789.65|1782.35|1
1732823220000|2024-11-28 19:47:00|1788.65|1781.35|1788.65|1781.35|1788.65|1781.35|1788.65|1781.35|1
1732823230000|2024-11-28 19:47:10|1789.15|1781.85|1789.15|1781.85|1789.15|1781.85|1789.15|1781.85|1
1732823240000|2024-11-28 19:47:20|1789.65|1782.35|1789.65|1782.35|1789.65|1782.35|1789.65|1782.35|1
1732823250000|2024-11-28 19:47:30|1790.15|1782.85|1789.65|1782.35|1790.15|1782.85|1789.65|1782.35|2
1732823270000|2024-11-28 19:47:50|1789.15|1781.85|1788.65|1781.35|1789.15|1781.85|1788.65|1781.35|2
1732823280000|2024-11-28 19:48:00|1789.15|1781.85|1789.15|1781.85|1789.15|1781.85|1789.15|1781.85|1
1732823350000|2024-11-28 19:49:10|1788.65|1781.35|1788.65|1781.35|1788.85|1781.55|1788.65|1781.35|3
1732823360000|2024-11-28 19:49:20|1788.15|1780.85|1788.15|1780.85|1788.15|1780.85|1788.15|1780.85|1
1732823370000|2024-11-28 19:49:30|1788.4|1781.1|1788.15|1780.85|1788.4|1781.1|1788.15|1780.85|12
1732823390000|2024-11-28 19:49:50|1788.65|1781.35|1788.65|1781.35|1788.65|1781.35|1788.65|1781.35|1
1732823400000|2024-11-28 19:50:00|1789.15|1781.85|1789.15|1781.85|1789.15|1781.85|1789.15|1781.85|1
1732823420000|2024-11-28 19:50:20|1788.65|1781.35|1788.65|1781.35|1788.65|1781.35|1788.65|1781.35|1
1732823430000|2024-11-28 19:50:30|1787.65|1780.35|1787.35|1780.05|1787.65|1780.35|1787.35|1780.05|9
1732823440000|2024-11-28 19:50:40|1787.4|1780.1|1787.3|1780|1787.4|1780.1|1787.3|1780|5
1732823450000|2024-11-28 19:50:50|1786.8|1779.5|1786.45|1779.15|1787.35|1780.05|1786.35|1779.05|14
1732823460000|2024-11-28 19:51:00|1786.5|1779.2|1786.65|1779.35|1787.09|1779.79|1786.35|1779.05|27
1732823470000|2024-11-28 19:51:10|1786.7|1779.4|1786.5|1779.2|1787.05|1779.75|1786.15|1778.85|17
1732823480000|2024-11-28 19:51:20|1786|1778.7|1786.65|1779.35|1786.65|1779.35|1785.3|1778|27
1732823490000|2024-11-28 19:51:30|1786.15|1778.85|1787.4|1780.1|1787.4|1780.1|1786.15|1778.85|16
1732823500000|2024-11-28 19:51:40|1787.45|1780.15|1788.35|1781.05|1788.35|1781.05|1787.4|1780.1|20
1732823510000|2024-11-28 19:51:50|1788.45|1781.15|1788.35|1781.05|1788.45|1781.15|1788.3|1781|13
1732823520000|2024-11-28 19:52:00|1788.5|1781.2|1787.45|1780.15|1788.65|1781.35|1787.45|1780.15|13
1732823530000|2024-11-28 19:52:10|1787.95|1780.65|1787.35|1780.05|1787.95|1780.65|1786.65|1779.35|18
1732823540000|2024-11-28 19:52:20|1786.7|1779.4|1786.45|1779.15|1786.95|1779.65|1786.35|1779.05|16
1732823550000|2024-11-28 19:52:30|1786.5|1779.2|1786.3|1779|1786.5|1779.2|1786.3|1779|13
1732823560000|2024-11-28 19:52:40|1786.45|1779.15|1786.35|1779.05|1786.55|1779.25|1786.35|1779.05|16
1732823570000|2024-11-28 19:52:50|1786.3|1779|1786.3|1779|1786.3|1779|1786.3|1779|1
1732823580000|2024-11-28 19:53:00|1785.6|1778.3|1785.65|1778.35|1786.1|1778.8|1785.6|1778.3|25
1732823590000|2024-11-28 19:53:10|1785.6|1778.3|1785.65|1778.35|1786.3|1779|1785.6|1778.3|18
1732823600000|2024-11-28 19:53:20|1785.6|1778.3|1785.3|1778|1785.8|1778.5|1785.3|1778|8
1732823610000|2024-11-28 19:53:30|1785.35|1778.05|1785.4|1778.1|1785.55|1778.25|1785.3|1778|18
1732823630000|2024-11-28 19:53:50|1785.3|1778|1785.4|1778.1|1785.5|1778.2|1785.3|1778|20
1732823640000|2024-11-28 19:54:00|1785.45|1778.15|1785.6|1778.3|1785.7|1778.4|1785.3|1778|21
1732823650000|2024-11-28 19:54:10|1785.65|1778.35|1785.35|1778.05|1785.65|1778.35|1785.35|1778.05|6
1732823660000|2024-11-28 19:54:20|1785.15|1777.85|1784.85|1777.55|1785.15|1777.85|1784.85|1777.55|6
1732823670000|2024-11-28 19:54:30|1784.35|1777.05|1782.3|1775|1785.15|1777.85|1781.75|1774.45|17
1732823680000|2024-11-28 19:54:40|1782.55|1775.25|1782.75|1775.45|1783.14|1775.84|1782.55|1775.25|20
1732823690000|2024-11-28 19:54:50|1782.85|1775.55|1783.3|1776|1783.3|1776|1782.85|1775.55|6
1732823700000|2024-11-28 19:55:00|1783.4|1776.1|1783.4|1776.1|1784.08|1776.78|1783.4|1776.1|17
1732823710000|2024-11-28 19:55:10|1783.35|1776.05|1784.06|1776.76|1784.06|1776.76|1783.35|1776.05|11
1732823720000|2024-11-28 19:55:20|1784.08|1776.78|1783.5|1776.2|1784.15|1776.85|1783.5|1776.2|21
1732823730000|2024-11-28 19:55:30|1784.09|1776.79|1783.5|1776.2|1784.09|1776.79|1783.5|1776.2|4
1732823740000|2024-11-28 19:55:40|1783.35|1776.05|1783.3|1776|1783.85|1776.55|1783.3|1776|9
1732823750000|2024-11-28 19:55:50|1783.35|1776.05|1783.4|1776.1|1783.9|1776.6|1783.35|1776.05|16
1732823760000|2024-11-28 19:56:00|1783.35|1776.05|1784.3|1777|1784.95|1777.65|1783.35|1776.05|22
1732823770000|2024-11-28 19:56:10|1784.35|1777.05|1784.3|1777|1784.35|1777.05|1784.3|1777|2
1732823780000|2024-11-28 19:56:20|1784.35|1777.05|1784.55|1777.25|1784.6|1777.3|1784.35|1777.05|17
1732823790000|2024-11-28 19:56:30|1784.4|1777.1|1784.5|1777.2|1784.5|1777.2|1784.4|1777.1|3
1732823800000|2024-11-28 19:56:40|1784.75|1777.45|1784.7|1777.4|1785.15|1777.85|1784.7|1777.4|7
1732823810000|2024-11-28 19:56:50|1784.95|1777.65|1784.35|1777.05|1785.05|1777.75|1784.35|1777.05|12
1732823820000|2024-11-28 19:57:00|1784.5|1777.2|1785.45|1778.15|1785.45|1778.15|1784.45|1777.15|12
1732823830000|2024-11-28 19:57:10|1786.15|1778.85|1786.25|1778.95|1786.75|1779.45|1786.06|1778.76|6
1732823840000|2024-11-28 19:57:20|1786.15|1778.85|1785.45|1778.15|1786.15|1778.85|1785.45|1778.15|4
1732823850000|2024-11-28 19:57:30|1785.5|1778.2|1785.3|1778|1785.8|1778.5|1785.3|1778|7
1732823860000|2024-11-28 19:57:40|1785.35|1778.05|1785.35|1778.05|1786.04|1778.74|1785.3|1778|20
1732823870000|2024-11-28 19:57:50|1785.4|1778.1|1786.4|1779.1|1786.45|1779.15|1785.4|1778.1|14
1732823880000|2024-11-28 19:58:00|1786.45|1779.15|1787.3|1780|1787.3|1780|1786.45|1779.15|8
1732823910000|2024-11-28 19:58:30|1787.15|1779.85|1787.15|1779.85|1787.15|1779.85|1786.7|1779.4|8
1732823920000|2024-11-28 19:58:40|1786.85|1779.55|1787.05|1779.75|1787.05|1779.75|1786.6|1779.3|4
1732823930000|2024-11-28 19:58:50|1786.85|1779.55|1786.35|1779.05|1786.95|1779.65|1786.35|1779.05|3
1732823940000|2024-11-28 19:59:00|1786.4|1779.1|1786.35|1779.05|1786.4|1779.1|1786.35|1779.05|2
1732823950000|2024-11-28 19:59:10|1786.4|1779.1|1786.15|1778.85|1786.9|1779.6|1786.15|1778.85|9
1732823960000|2024-11-28 19:59:20|1786|1778.7|1786.1|1778.8|1786.35|1779.05|1785.65|1778.35|16
1732823970000|2024-11-28 19:59:30|1785.7|1778.4|1786.2|1778.9|1786.2|1778.9|1785.55|1778.25|12
1732823980000|2024-11-28 19:59:40|1786.3|1779|1786.3|1779|1786.3|1779|1786.3|1779|1
1732824000000|2024-11-28 20:00:00|1786.4|1779.1|1785.3|1778|1786.4|1779.1|1785.3|1778|12
1732824010000|2024-11-28 20:00:10|1785.15|1777.85|1784.65|1777.35|1785.35|1778.05|1784.35|1777.05|28
1732824020000|2024-11-28 20:00:20|1785.1|1777.8|1785.9|1778.6|1785.9|1778.6|1785.1|1777.8|10
1732824030000|2024-11-28 20:00:30|1785.5|1778.2|1785.4|1778.1|1785.6|1778.3|1785.3|1778|15
1732824040000|2024-11-28 20:00:40|1785.5|1778.2|1784.7|1777.4|1785.5|1778.2|1784.45|1777.15|9
1732824050000|2024-11-28 20:00:50|1784.3|1777|1783.3|1776|1784.3|1777|1783.3|1776|8
1732824060000|2024-11-28 20:01:00|1783.35|1776.05|1783.15|1775.85|1783.55|1776.25|1783.1|1775.8|10
1732824070000|2024-11-28 20:01:10|1783.1|1775.8|1783.55|1776.25|1783.9|1776.6|1783.08|1775.78|14
1732824080000|2024-11-28 20:01:20|1783.5|1776.2|1783.4|1776.1|1784.1|1776.8|1783.4|1776.1|13
1732824090000|2024-11-28 20:01:30|1783.45|1776.15|1783.4|1776.1|1783.7|1776.4|1783.4|1776.1|11
1732824100000|2024-11-28 20:01:40|1783.3|1776|1783.35|1776.05|1783.35|1776.05|1783.3|1776|6
1732824110000|2024-11-28 20:01:50|1783.4|1776.1|1783.95|1776.65|1784.11|1776.81|1783.3|1776|15
1732824120000|2024-11-28 20:02:00|1783.45|1776.15|1783.3|1776|1783.45|1776.15|1783.3|1776|12
1732824130000|2024-11-28 20:02:10|1783.4|1776.1|1783.5|1776.2|1783.55|1776.25|1783.35|1776.05|9
1732824140000|2024-11-28 20:02:20|1783.45|1776.15|1783.65|1776.35|1783.75|1776.45|1783.35|1776.05|20
1732824150000|2024-11-28 20:02:30|1783.7|1776.4|1783.25|1775.95|1784.06|1776.76|1783.25|1775.95|15
1732824160000|2024-11-28 20:02:40|1783.4|1776.1|1782.5|1775.2|1783.4|1776.1|1782.5|1775.2|7
1732824170000|2024-11-28 20:02:50|1782.55|1775.25|1782.5|1775.2|1782.6|1775.3|1782.5|1775.2|15
1732824180000|2024-11-28 20:03:00|1782.6|1775.3|1783.4|1776.1|1784|1776.7|1782.5|1775.2|23
1732824190000|2024-11-28 20:03:10|1783.6|1776.3|1783.9|1776.6|1784.13|1776.83|1783.45|1776.15|25
1732824200000|2024-11-28 20:03:20|1783.8|1776.5|1783.4|1776.1|1783.99|1776.69|1783.35|1776.05|18
1732824210000|2024-11-28 20:03:30|1783.45|1776.15|1783.5|1776.2|1784.1|1776.8|1783.4|1776.1|28
1732824220000|2024-11-28 20:03:40|1783.35|1776.05|1782.5|1775.2|1783.4|1776.1|1782.5|1775.2|5
1732824230000|2024-11-28 20:03:50|1782.55|1775.25|1782.1|1774.8|1782.55|1775.25|1782.1|1774.8|6
1732824240000|2024-11-28 20:04:00|1781.95|1774.65|1781.4|1774.1|1781.95|1774.65|1780.7|1773.4|21
1732824250000|2024-11-28 20:04:10|1781.45|1774.15|1781.35|1774.05|1781.7|1774.4|1780.65|1773.35|20
1732824260000|2024-11-28 20:04:20|1781.5|1774.2|1782.3|1775|1782.35|1775.05|1781.5|1774.2|7
1732824270000|2024-11-28 20:04:30|1781.75|1774.45|1781.85|1774.55|1782.2|1774.9|1781.35|1774.05|24
1732824280000|2024-11-28 20:04:40|1781.35|1774.05|1782.04|1774.74|1782.04|1774.74|1781.35|1774.05|23
1732824290000|2024-11-28 20:04:50|1782.14|1774.84|1781.4|1774.1|1782.3|1775|1781.4|1774.1|7
1732824300000|2024-11-28 20:05:00|1781.9|1774.6|1781.35|1774.05|1781.9|1774.6|1781.3|1774|20
1732824310000|2024-11-28 20:05:10|1781.3|1774|1781.75|1774.45|1781.75|1774.45|1781.3|1774|22
1732824320000|2024-11-28 20:05:20|1781.6|1774.3|1782.35|1775.05|1782.4|1775.1|1781.6|1774.3|20
1732824330000|2024-11-28 20:05:30|1782.4|1775.1|1781.6|1774.3|1782.85|1775.55|1781.6|1774.3|11
1732824340000|2024-11-28 20:05:40|1781.65|1774.35|1781.65|1774.35|1781.95|1774.65|1781.45|1774.15|10
1732824350000|2024-11-28 20:05:50|1781.55|1774.25|1780.45|1773.15|1781.7|1774.4|1780.45|1773.15|9
1732824360000|2024-11-28 20:06:00|1780.35|1773.05|1780.45|1773.15|1780.95|1773.65|1780.1|1772.8|14
1732824370000|2024-11-28 20:06:10|1780.4|1773.1|1780.55|1773.25|1781.05|1773.75|1780.35|1773.05|16
1732824380000|2024-11-28 20:06:20|1780.4|1773.1|1778.55|1771.25|1780.4|1773.1|1778.55|1771.25|24
1732824390000|2024-11-28 20:06:30|1778.45|1771.15|1778.35|1771.05|1778.45|1771.15|1778.35|1771.05|2
1732824400000|2024-11-28 20:06:40|1778.4|1771.1|1778.7|1771.4|1778.7|1771.4|1778.35|1771.05|25
1732824410000|2024-11-28 20:06:50|1778.6|1771.3|1778.7|1771.4|1778.8|1771.5|1778.35|1771.05|27
1732824420000|2024-11-28 20:07:00|1778.75|1771.45|1779.35|1772.05|1779.35|1772.05|1778.6|1771.3|11
1732824430000|2024-11-28 20:07:10|1779.3|1772|1778.92|1771.62|1779.35|1772.05|1778.35|1771.05|8
1732824440000|2024-11-28 20:07:20|1778.85|1771.55|1778.35|1771.05|1778.85|1771.55|1778.35|1771.05|2
1732824450000|2024-11-28 20:07:30|1778.55|1771.25|1779.13|1771.83|1779.47|1772.17|1778.55|1771.25|18
1732824460000|2024-11-28 20:07:40|1779.45|1772.15|1779.3|1772|1779.45|1772.15|1779.3|1772|2
1732824470000|2024-11-28 20:07:50|1779.35|1772.05|1779.35|1772.05|1779.4|1772.1|1779.3|1772|8
1732824480000|2024-11-28 20:08:00|1779.4|1772.1|1779.3|1772|1779.5|1772.2|1779.3|1772|9
1732824490000|2024-11-28 20:08:10|1779.35|1772.05|1779.3|1772|1779.35|1772.05|1779.3|1772|2
1732824500000|2024-11-28 20:08:20|1779.35|1772.05|1779.35|1772.05|1779.45|1772.15|1779.3|1772|20
1732824510000|2024-11-28 20:08:30|1779.3|1772|1780.18|1772.88|1780.18|1772.88|1779.3|1772|16
1732824520000|2024-11-28 20:08:40|1780.3|1773|1780.99|1773.69|1780.99|1773.69|1780.3|1773|15
1732824530000|2024-11-28 20:08:50|1781.04|1773.74|1780.45|1773.15|1781.3|1774|1780.45|1773.15|13
1732824540000|2024-11-28 20:09:00|1780.35|1773.05|1781.9|1774.6|1781.95|1774.65|1780.35|1773.05|16
1732824550000|2024-11-28 20:09:10|1782.1|1774.8|1782.8|1775.5|1782.8|1775.5|1781.7|1774.4|12
1732824560000|2024-11-28 20:09:20|1782.3|1775|1782.15|1774.85|1782.3|1775|1782.15|1774.85|2
1732824570000|2024-11-28 20:09:30|1781.85|1774.55|1780.55|1773.25|1782.1|1774.8|1780.5|1773.2|15
1732824580000|2024-11-28 20:09:40|1780.6|1773.3|1781.2|1773.9|1781.2|1773.9|1780.6|1773.3|20
1732824590000|2024-11-28 20:09:50|1781.15|1773.85|1780.9|1773.6|1781.15|1773.85|1780.45|1773.15|12
1732824600000|2024-11-28 20:10:00|1780.4|1773.1|1779.7|1772.4|1780.4|1773.1|1779.5|1772.2|12
1732824610000|2024-11-28 20:10:10|1779.6|1772.3|1779.6|1772.3|1779.95|1772.65|1779.5|1772.2|19
1732824620000|2024-11-28 20:10:20|1779.65|1772.35|1779.85|1772.55|1780.04|1772.74|1779.5|1772.2|20
1732824630000|2024-11-28 20:10:30|1779.9|1772.6|1780.3|1773|1780.85|1773.55|1779.7|1772.4|16
1732824640000|2024-11-28 20:10:40|1780.15|1772.85|1779.95|1772.65|1780.15|1772.85|1779.45|1772.15|18
1732824650000|2024-11-28 20:10:50|1779.9|1772.6|1779.75|1772.45|1780.08|1772.78|1779.65|1772.35|15
1732824660000|2024-11-28 20:11:00|1779.9|1772.6|1780.3|1773|1780.35|1773.05|1779.9|1772.6|7
1732824670000|2024-11-28 20:11:10|1780.35|1773.05|1780.5|1773.2|1781|1773.7|1780.3|1773|21
1732824680000|2024-11-28 20:11:20|1779.7|1772.4|1779.5|1772.2|1779.8|1772.5|1779.5|1772.2|8
1732824690000|2024-11-28 20:11:30|1779.55|1772.25|1779.35|1772.05|1780|1772.7|1779.35|1772.05|7
1732824700000|2024-11-28 20:11:40|1779.5|1772.2|1779.9|1772.6|1779.95|1772.65|1779.4|1772.1|5
1732824710000|2024-11-28 20:11:50|1779.95|1772.65|1780.3|1773|1780.43|1773.13|1779.95|1772.65|10
1732824720000|2024-11-28 20:12:00|1780.35|1773.05|1780.3|1773|1780.35|1773.05|1780.3|1773|10
1732824730000|2024-11-28 20:12:10|1780.35|1773.05|1780.6|1773.3|1780.6|1773.3|1780.3|1773|16
1732824740000|2024-11-28 20:12:20|1780.7|1773.4|1780.1|1772.8|1780.8|1773.5|1779.6|1772.3|22
1732824750000|2024-11-28 20:12:30|1779.65|1772.35|1779.65|1772.35|1779.85|1772.55|1779.65|1772.35|18
1732824760000|2024-11-28 20:12:40|1779.7|1772.4|1779.85|1772.55|1779.85|1772.55|1779.65|1772.35|23
1732824770000|2024-11-28 20:12:50|1780.05|1772.75|1780.1|1772.8|1780.25|1772.95|1780.05|1772.75|7
1732824780000|2024-11-28 20:13:00|1780.15|1772.85|1779.55|1772.25|1780.15|1772.85|1779.55|1772.25|16
1732824790000|2024-11-28 20:13:10|1779.6|1772.3|1779.85|1772.55|1779.85|1772.55|1779.55|1772.25|8
1732824800000|2024-11-28 20:13:20|1779.9|1772.6|1780.15|1772.85|1780.2|1772.9|1779.85|1772.55|6
1732824820000|2024-11-28 20:13:40|1780.05|1772.75|1780|1772.7|1780.05|1772.75|1779.6|1772.3|7
1732824830000|2024-11-28 20:13:50|1779.95|1772.65|1779.65|1772.35|1780.15|1772.85|1779.5|1772.2|15
1732824840000|2024-11-28 20:14:00|1779.75|1772.45|1779.6|1772.3|1779.8|1772.5|1779.6|1772.3|18
1732824850000|2024-11-28 20:14:10|1779.65|1772.35|1780.1|1772.8|1780.15|1772.85|1779.65|1772.35|12
1732824860000|2024-11-28 20:14:20|1779.75|1772.45|1779.7|1772.4|1779.85|1772.55|1779.65|1772.35|16
1732824870000|2024-11-28 20:14:30|1779.65|1772.35|1779.65|1772.35|1779.85|1772.55|1779.65|1772.35|14
1732824880000|2024-11-28 20:14:40|1779.7|1772.4|1779.7|1772.4|1779.7|1772.4|1779.5|1772.2|8
1732824890000|2024-11-28 20:14:50|1779.65|1772.35|1779.6|1772.3|1780|1772.7|1779.6|1772.3|16
1732824900000|2024-11-28 20:15:00|1779.55|1772.25|1779.65|1772.35|1779.65|1772.35|1779.55|1772.25|7
1732824910000|2024-11-28 20:15:10|1779.6|1772.3|1780.85|1773.55|1780.85|1773.55|1779.6|1772.3|19
1732824920000|2024-11-28 20:15:20|1780.6|1773.3|1780.55|1773.25|1780.6|1773.3|1780.55|1773.25|2
1732824930000|2024-11-28 20:15:30|1780.6|1773.3|1780.55|1773.25|1780.7|1773.4|1780.55|1773.25|7
1732824940000|2024-11-28 20:15:40|1780.65|1773.35|1780.6|1773.3|1780.65|1773.35|1780.6|1773.3|2
1732824950000|2024-11-28 20:15:50|1780.7|1773.4|1781|1773.7|1781|1773.7|1780.7|1773.4|12
1732824960000|2024-11-28 20:16:00|1781.15|1773.85|1780.3|1773|1781.15|1773.85|1780.3|1773|5
1732824970000|2024-11-28 20:16:10|1780|1772.7|1779.55|1772.25|1780|1772.7|1779.55|1772.25|6
1732824980000|2024-11-28 20:16:20|1779.6|1772.3|1780|1772.7|1780|1772.7|1779.6|1772.3|5
1732824990000|2024-11-28 20:16:30|1780.1|1772.8|1780.15|1772.85|1780.15|1772.85|1780.05|1772.75|3
1732825000000|2024-11-28 20:16:40|1780.05|1772.75|1779.65|1772.35|1780.05|1772.75|1779.6|1772.3|8
1732825010000|2024-11-28 20:16:50|1779.7|1772.4|1779.95|1772.65|1780|1772.7|1779.65|1772.35|8
1732825020000|2024-11-28 20:17:00|1780|1772.7|1780.7|1773.4|1780.75|1773.45|1779.95|1772.65|9
1732825030000|2024-11-28 20:17:10|1780.8|1773.5|1780.05|1772.75|1780.8|1773.5|1780.05|1772.75|15
1732825040000|2024-11-28 20:17:20|1780|1772.7|1778.4|1771.1|1780|1772.7|1778.4|1771.1|5
1732825050000|2024-11-28 20:17:30|1778.5|1771.2|1778.8|1771.5|1778.9|1771.6|1778.5|1771.2|12
1732825060000|2024-11-28 20:17:40|1778.75|1771.45|1779.55|1772.25|1779.85|1772.55|1778.75|1771.45|10
1732825070000|2024-11-28 20:17:50|1779.65|1772.35|1779.6|1772.3|1779.7|1772.4|1779.6|1772.3|4
1732825080000|2024-11-28 20:18:00|1779.65|1772.35|1779.55|1772.25|1779.65|1772.35|1779.55|1772.25|2
1732825090000|2024-11-28 20:18:10|1779.05|1771.75|1777.8|1770.5|1779.05|1771.75|1777.5|1770.2|15
1732825100000|2024-11-28 20:18:20|1777.75|1770.45|1777.55|1770.25|1777.8|1770.5|1777.55|1770.25|10
1732825110000|2024-11-28 20:18:30|1777.6|1770.3|1777.9|1770.6|1777.9|1770.6|1777.6|1770.3|4
1732825120000|2024-11-28 20:18:40|1778.15|1770.85|1778.15|1770.85|1778.15|1770.85|1778.15|1770.85|1
1732825130000|2024-11-28 20:18:50|1778.05|1770.75|1777.55|1770.25|1778.05|1770.75|1777.55|1770.25|4
1732825140000|2024-11-28 20:19:00|1777.6|1770.3|1777.9|1770.6|1777.9|1770.6|1777.6|1770.3|3
1732825150000|2024-11-28 20:19:10|1777.85|1770.55|1777.5|1770.2|1777.85|1770.55|1777.5|1770.2|6
1732825160000|2024-11-28 20:19:20|1777.2|1769.9|1776.75|1769.45|1777.2|1769.9|1776.7|1769.4|5
1732825170000|2024-11-28 20:19:30|1776.8|1769.5|1776.4|1769.1|1776.8|1769.5|1776.05|1768.75|15
1732825180000|2024-11-28 20:19:40|1776|1768.7|1774.95|1767.65|1776.15|1768.85|1774.5|1767.2|13
1732825190000|2024-11-28 20:19:50|1774.9|1767.6|1773.75|1766.45|1774.9|1767.6|1773.55|1766.25|12
1732825200000|2024-11-28 20:20:00|1773.95|1766.65|1774.1|1766.8|1774.1|1766.8|1773.95|1766.65|4
1732825210000|2024-11-28 20:20:10|1773.65|1766.35|1773.55|1766.25|1774.15|1766.85|1773.4|1766.1|17
1732825220000|2024-11-28 20:20:20|1773.6|1766.3|1773.55|1766.25|1773.6|1766.3|1773.45|1766.15|6
1732825230000|2024-11-28 20:20:30|1773.5|1766.2|1773.45|1766.15|1773.55|1766.25|1773.45|1766.15|6
1732825240000|2024-11-28 20:20:40|1773.85|1766.55|1774.15|1766.85|1774.15|1766.85|1773.65|1766.35|7
1732825250000|2024-11-28 20:20:50|1774.2|1766.9|1774.55|1767.25|1774.6|1767.3|1774.15|1766.85|14
1732825260000|2024-11-28 20:21:00|1774.45|1767.15|1773.7|1766.4|1774.5|1767.2|1773.5|1766.2|23
1732825270000|2024-11-28 20:21:10|1773.65|1766.35|1773.75|1766.45|1774.4|1767.1|1773.65|1766.35|18
1732825280000|2024-11-28 20:21:20|1773.7|1766.4|1773.3|1766|1773.9|1766.6|1772.6|1765.3|19
1732825290000|2024-11-28 20:21:30|1773.05|1765.75|1773.35|1766.05|1773.35|1766.05|1772.65|1765.35|13
1732825300000|2024-11-28 20:21:40|1773.4|1766.1|1773.35|1766.05|1773.55|1766.25|1773.3|1766|13
1732825310000|2024-11-28 20:21:50|1773.4|1766.1|1773.5|1766.2|1773.85|1766.55|1773.4|1766.1|14
1732825320000|2024-11-28 20:22:00|1773.55|1766.25|1772.4|1765.1|1773.55|1766.25|1772.35|1765.05|28
1732825330000|2024-11-28 20:22:10|1772.55|1765.25|1773.7|1766.4|1774.04|1766.74|1772.35|1765.05|22
1732825340000|2024-11-28 20:22:20|1773.6|1766.3|1774.3|1767|1774.85|1767.55|1773.55|1766.25|18
1732825350000|2024-11-28 20:22:30|1774.25|1766.95|1774.3|1767|1774.5|1767.2|1774.25|1766.95|8
1732825360000|2024-11-28 20:22:40|1774.4|1767.1|1774.35|1767.05|1774.4|1767.1|1774.3|1767|13
1732825370000|2024-11-28 20:22:50|1774.4|1767.1|1774.6|1767.3|1774.8|1767.5|1774.3|1767|16
1732825380000|2024-11-28 20:23:00|1775.13|1767.83|1776.35|1769.05|1776.85|1769.55|1775|1767.7|13
1732825390000|2024-11-28 20:23:10|1776.25|1768.95|1776.3|1769|1776.4|1769.1|1776.25|1768.95|11
1732825400000|2024-11-28 20:23:20|1776.5|1769.2|1776.13|1768.83|1776.5|1769.2|1775.8|1768.5|7
1732825410000|2024-11-28 20:23:30|1776.05|1768.75|1775.5|1768.2|1776.05|1768.75|1775.25|1767.95|18
1732825420000|2024-11-28 20:23:40|1775.55|1768.25|1776.3|1769|1776.75|1769.45|1775.5|1768.2|11
1732825430000|2024-11-28 20:23:50|1776.4|1769.1|1776.4|1769.1|1776.4|1769.1|1776.35|1769.05|9
1732825440000|2024-11-28 20:24:00|1776.15|1768.85|1775.3|1768|1776.15|1768.85|1775.3|1768|8
1732825450000|2024-11-28 20:24:10|1775.15|1767.85|1774.3|1767|1775.15|1767.85|1774.3|1767|8
1732825460000|2024-11-28 20:24:20|1774.2|1766.9|1773.9|1766.6|1774.2|1766.9|1773.65|1766.35|16
1732825470000|2024-11-28 20:24:30|1774|1766.7|1774.05|1766.75|1774.2|1766.9|1774|1766.7|15
1732825480000|2024-11-28 20:24:40|1774.1|1766.8|1772.7|1765.4|1774.2|1766.9|1772.65|1765.35|20
1732825490000|2024-11-28 20:24:50|1772.6|1765.3|1772.6|1765.3|1772.7|1765.4|1772.5|1765.2|14
1732825500000|2024-11-28 20:25:00|1772.7|1765.4|1774.39|1767.09|1774.41|1767.11|1772.55|1765.25|28
1732825510000|2024-11-28 20:25:10|1774.4|1767.1|1774.5|1767.2|1774.99|1767.69|1774.35|1767.05|28
1732825520000|2024-11-28 20:25:20|1774.35|1767.05|1773.85|1766.55|1774.5|1767.2|1773.85|1766.55|11
1732825530000|2024-11-28 20:25:30|1773.9|1766.6|1774.05|1766.75|1774.18|1766.88|1773.3|1766|21
1732825540000|2024-11-28 20:25:40|1774|1766.7|1774.25|1766.95|1774.35|1767.05|1773.35|1766.05|24
1732825550000|2024-11-28 20:25:50|1774.2|1766.9|1775.35|1768.05|1775.45|1768.15|1774.1|1766.8|25
1732825560000|2024-11-28 20:26:00|1775.4|1768.1|1775.55|1768.25|1776|1768.7|1775.3|1768|22
1732825570000|2024-11-28 20:26:10|1775.5|1768.2|1775.3|1768|1775.55|1768.25|1775.3|1768|6
1732825580000|2024-11-28 20:26:20|1775.15|1767.85|1774.04|1766.74|1775.15|1767.85|1773.6|1766.3|24
1732825590000|2024-11-28 20:26:30|1773.7|1766.4|1773.6|1766.3|1773.99|1766.69|1772.8|1765.5|23
1732825600000|2024-11-28 20:26:40|1773.55|1766.25|1774.06|1766.76|1774.4|1767.1|1773.45|1766.15|21
1732825610000|2024-11-28 20:26:50|1774.08|1766.78|1773.7|1766.4|1774.3|1767|1773.6|1766.3|22
1732825620000|2024-11-28 20:27:00|1773.65|1766.35|1772.15|1764.85|1773.65|1766.35|1771.8|1764.5|15
1732825630000|2024-11-28 20:27:10|1771.9|1764.6|1771.5|1764.2|1772.09|1764.79|1771.5|1764.2|12
1732825640000|2024-11-28 20:27:20|1771.92|1764.62|1771.3|1764|1772|1764.7|1770.7|1763.4|13
1732825650000|2024-11-28 20:27:30|1771.35|1764.05|1771.3|1764|1771.55|1764.25|1771.3|1764|9
1732825660000|2024-11-28 20:27:40|1771.35|1764.05|1771.35|1764.05|1771.35|1764.05|1771.3|1764|7
1732825670000|2024-11-28 20:27:50|1771.5|1764.2|1770.95|1763.65|1771.65|1764.35|1770.95|1763.65|18
1732825680000|2024-11-28 20:28:00|1771.1|1763.8|1771.45|1764.15|1771.65|1764.35|1770.93|1763.63|23
1732825690000|2024-11-28 20:28:10|1771.4|1764.1|1771.2|1763.9|1771.45|1764.15|1770.75|1763.45|23
1732825700000|2024-11-28 20:28:20|1771.3|1764|1770.3|1763|1771.4|1764.1|1770.25|1762.95|23
1732825710000|2024-11-28 20:28:30|1770.35|1763.05|1770.3|1763|1771|1763.7|1770.25|1762.95|21
1732825720000|2024-11-28 20:28:40|1770.25|1762.95|1769.8|1762.5|1770.3|1763|1769.8|1762.5|4
1732825730000|2024-11-28 20:28:50|1769.65|1762.35|1769.8|1762.5|1770.1|1762.8|1769.35|1762.05|13
1732825740000|2024-11-28 20:29:00|1769.75|1762.45|1771.45|1764.15|1771.9|1764.6|1769.75|1762.45|19
1732825750000|2024-11-28 20:29:10|1771.35|1764.05|1770.3|1763|1771.9|1764.6|1770.3|1763|27
1732825760000|2024-11-28 20:29:20|1770.35|1763.05|1770.15|1762.85|1770.35|1763.05|1769.65|1762.35|11
1732825770000|2024-11-28 20:29:30|1770.25|1762.95|1770.55|1763.25|1770.55|1763.25|1770.25|1762.95|17
1732825780000|2024-11-28 20:29:40|1770.35|1763.05|1770.55|1763.25|1770.6|1763.3|1770.35|1763.05|15
1732825790000|2024-11-28 20:29:50|1770.6|1763.3|1770.55|1763.25|1770.65|1763.35|1770.4|1763.1|13
1732825800000|2024-11-28 20:30:00|1770.6|1763.3|1770.4|1763.1|1771.14|1763.84|1770.4|1763.1|29
1732825810000|2024-11-28 20:30:10|1770.35|1763.05|1770.7|1763.4|1770.7|1763.4|1770.3|1763|17
1732825820000|2024-11-28 20:30:20|1770.65|1763.35|1770.35|1763.05|1771.15|1763.85|1770.3|1763|22
1732825830000|2024-11-28 20:30:30|1770.4|1763.1|1771.05|1763.75|1772.1|1764.8|1770.35|1763.05|19
1732825840000|2024-11-28 20:30:40|1770.8|1763.5|1771|1763.7|1771.09|1763.79|1770.5|1763.2|31
1732825850000|2024-11-28 20:30:50|1771.5|1764.2|1771.35|1764.05|1771.9|1764.6|1771.3|1764|10
1732825860000|2024-11-28 20:31:00|1771.3|1764|1770.5|1763.2|1771.35|1764.05|1770.3|1763|22
1732825870000|2024-11-28 20:31:10|1770.4|1763.1|1770.55|1763.25|1770.8|1763.5|1770.3|1763|22
1732825880000|2024-11-28 20:31:20|1770.5|1763.2|1771.45|1764.15|1772.1|1764.8|1770.5|1763.2|16
1732825890000|2024-11-28 20:31:30|1771.5|1764.2|1772.09|1764.79|1772.19|1764.89|1771.5|1764.2|25
1732825900000|2024-11-28 20:31:40|1772.14|1764.84|1771.3|1764|1772.14|1764.84|1771.3|1764|20
1732825910000|2024-11-28 20:31:50|1771.35|1764.05|1770.85|1763.55|1771.55|1764.25|1770.65|1763.35|21
1732825920000|2024-11-28 20:32:00|1771|1763.7|1770.85|1763.55|1771|1763.7|1770.7|1763.4|21
1732825930000|2024-11-28 20:32:10|1770.8|1763.5|1771.17|1763.87|1772.21|1764.91|1770.8|1763.5|29
1732825940000|2024-11-28 20:32:20|1771.2|1763.9|1772.45|1765.15|1772.45|1765.15|1771.2|1763.9|21
1732825950000|2024-11-28 20:32:30|1773|1765.7|1771.65|1764.35|1773|1765.7|1771.65|1764.35|13
1732825960000|2024-11-28 20:32:40|1771.6|1764.3|1771.65|1764.35|1771.65|1764.35|1771.6|1764.3|2
1732825970000|2024-11-28 20:32:50|1771.8|1764.5|1772.15|1764.85|1772.15|1764.85|1771.8|1764.5|4
1732825980000|2024-11-28 20:33:00|1772.2|1764.9|1773.2|1765.9|1773.25|1765.95|1772.2|1764.9|11
1732825990000|2024-11-28 20:33:10|1773.25|1765.95|1773.15|1765.85|1773.25|1765.95|1773.15|1765.85|12
1732826000000|2024-11-28 20:33:20|1773.25|1765.95|1773.25|1765.95|1773.25|1765.95|1773.2|1765.9|11
1732826010000|2024-11-28 20:33:30|1773.2|1765.9|1772.9|1765.6|1773.2|1765.9|1772.85|1765.55|21
1732826020000|2024-11-28 20:33:40|1773.25|1765.95|1773.2|1765.9|1773.25|1765.95|1773.15|1765.85|8
1732826030000|2024-11-28 20:33:50|1773.25|1765.95|1774.2|1766.9|1774.2|1766.9|1773.25|1765.95|7
1732826040000|2024-11-28 20:34:00|1774.15|1766.85|1774.2|1766.9|1774.35|1767.05|1774.15|1766.85|11
1732826050000|2024-11-28 20:34:10|1774.25|1766.95|1775.2|1767.9|1775.3|1768|1774.2|1766.9|18
1732826060000|2024-11-28 20:34:20|1775.15|1767.85|1775.2|1767.9|1775.2|1767.9|1775.15|1767.85|4
1732826070000|2024-11-28 20:34:30|1776.15|1768.85|1776.2|1768.9|1776.25|1768.95|1776.15|1768.85|4
1732826080000|2024-11-28 20:34:40|1776.25|1768.95|1775.65|1768.35|1776.25|1768.95|1775.65|1768.35|17
1732826090000|2024-11-28 20:34:50|1775.55|1768.25|1775.8|1768.5|1775.9|1768.6|1775.55|1768.25|19
1732826100000|2024-11-28 20:35:00|1775.75|1768.45|1775.6|1768.3|1775.9|1768.6|1775.45|1768.15|29
1732826110000|2024-11-28 20:35:10|1775.65|1768.35|1775.75|1768.45|1775.85|1768.55|1775.55|1768.25|18
1732826120000|2024-11-28 20:35:20|1775.85|1768.55|1775.65|1768.35|1775.95|1768.65|1775.5|1768.2|18
1732826130000|2024-11-28 20:35:30|1775.3|1768|1774.95|1767.65|1775.3|1768|1774.7|1767.4|16
1732826140000|2024-11-28 20:35:40|1775.05|1767.75|1775.15|1767.85|1775.25|1767.95|1775.05|1767.75|20
1732826150000|2024-11-28 20:35:50|1775.2|1767.9|1775.3|1768|1775.4|1768.1|1775.1|1767.8|17
1732826160000|2024-11-28 20:36:00|1775.15|1767.85|1775.35|1768.05|1775.35|1768.05|1775.1|1767.8|9
1732826170000|2024-11-28 20:36:10|1775.3|1768|1775.3|1768|1775.35|1768.05|1775.3|1768|7
1732826180000|2024-11-28 20:36:20|1774.95|1767.65|1774.6|1767.3|1774.95|1767.65|1774.55|1767.25|11
1732826190000|2024-11-28 20:36:30|1774.65|1767.35|1774.55|1767.25|1774.65|1767.35|1774.55|1767.25|4
1732826200000|2024-11-28 20:36:40|1774.6|1767.3|1775.2|1767.9|1775.25|1767.95|1774.6|1767.3|11
1732826210000|2024-11-28 20:36:50|1775.25|1767.95|1775.8|1768.5|1775.85|1768.55|1775.2|1767.9|12
1732826220000|2024-11-28 20:37:00|1775.9|1768.6|1776.15|1768.85|1776.15|1768.85|1775.55|1768.25|19
1732826230000|2024-11-28 20:37:10|1775.85|1768.55|1773.8|1766.5|1775.85|1768.55|1773.65|1766.35|21
1732826240000|2024-11-28 20:37:20|1773.75|1766.45|1773.1|1765.8|1773.75|1766.45|1772.75|1765.45|15
1732826250000|2024-11-28 20:37:30|1772.75|1765.45|1771.35|1764.05|1772.75|1765.45|1771.35|1764.05|10
1732826260000|2024-11-28 20:37:40|1771|1763.7|1769.35|1762.05|1771|1763.7|1769.35|1762.05|10
1732826270000|2024-11-28 20:37:50|1769.1|1761.8|1769|1761.7|1769.15|1761.85|1768.65|1761.35|12
1732826280000|2024-11-28 20:38:00|1769.2|1761.9|1769.85|1762.55|1769.95|1762.65|1769.2|1761.9|21
1732826290000|2024-11-28 20:38:10|1769.8|1762.5|1770.5|1763.2|1770.95|1763.65|1769.7|1762.4|26
1732826300000|2024-11-28 20:38:20|1770.4|1763.1|1769.65|1762.35|1770.4|1763.1|1769.3|1762|23
1732826310000|2024-11-28 20:38:30|1769.5|1762.2|1769.65|1762.35|1769.75|1762.45|1769.5|1762.2|13
1732826320000|2024-11-28 20:38:40|1769.7|1762.4|1769.9|1762.6|1770.07|1762.77|1769.65|1762.35|15
1732826330000|2024-11-28 20:38:50|1769.85|1762.55|1770.5|1763.2|1771|1763.7|1769.7|1762.4|23
1732826340000|2024-11-28 20:39:00|1770.6|1763.3|1770.6|1763.3|1770.9|1763.6|1770.35|1763.05|25
1732826350000|2024-11-28 20:39:10|1770.9|1763.6|1770.7|1763.4|1771.17|1763.87|1770.65|1763.35|26
1732826360000|2024-11-28 20:39:20|1770.6|1763.3|1770.35|1763.05|1771.18|1763.88|1770.3|1763|20
1732826370000|2024-11-28 20:39:30|1770.9|1763.6|1770.35|1763.05|1770.9|1763.6|1770.3|1763|8
1732826380000|2024-11-28 20:39:40|1770.45|1763.15|1770.75|1763.45|1770.85|1763.55|1770.4|1763.1|18
1732826390000|2024-11-28 20:39:50|1770.8|1763.5|1770.85|1763.55|1771.12|1763.82|1770.65|1763.35|17
1732826400000|2024-11-28 20:40:00|1770.8|1763.5|1770.25|1762.95|1771.2|1763.9|1770|1762.7|20
1732826410000|2024-11-28 20:40:10|1770.3|1763|1771.4|1764.1|1771.53|1764.23|1770.3|1763|21
1732826420000|2024-11-28 20:40:20|1771.3|1764|1771.85|1764.55|1772.8|1765.5|1770.9|1763.6|32
1732826430000|2024-11-28 20:40:30|1772.09|1764.79|1770.6|1763.3|1772.09|1764.79|1770.6|1763.3|20
1732826440000|2024-11-28 20:40:40|1770.65|1763.35|1770.9|1763.6|1771.14|1763.84|1770.3|1763|24
1732826450000|2024-11-28 20:40:50|1770.75|1763.45|1770.4|1763.1|1771.04|1763.74|1770.3|1763|23
1732826460000|2024-11-28 20:41:00|1770.3|1763|1769.6|1762.3|1770.45|1763.15|1769.55|1762.25|10
1732826470000|2024-11-28 20:41:10|1769.65|1762.35|1771|1763.7|1771.15|1763.85|1769.65|1762.35|29
1732826480000|2024-11-28 20:41:20|1770.8|1763.5|1770.3|1763|1770.9|1763.6|1770.15|1762.85|18
1732826490000|2024-11-28 20:41:30|1770|1762.7|1770.35|1763.05|1770.35|1763.05|1769.6|1762.3|23
1732826500000|2024-11-28 20:41:40|1770.3|1763|1770.9|1763.6|1771.11|1763.81|1770.3|1763|12
1732826510000|2024-11-28 20:41:50|1770.95|1763.65|1769.4|1762.1|1770.95|1763.65|1769.4|1762.1|13
1732826520000|2024-11-28 20:42:00|1769.35|1762.05|1770.9|1763.6|1770.95|1763.65|1769.35|1762.05|21
1732826530000|2024-11-28 20:42:10|1770.75|1763.45|1771.4|1764.1|1771.65|1764.35|1770.75|1763.45|23
1732826540000|2024-11-28 20:42:20|1771.35|1764.05|1771.4|1764.1|1771.4|1764.1|1771.35|1764.05|4
1732826550000|2024-11-28 20:42:30|1771.35|1764.05|1771.4|1764.1|1772|1764.7|1771.35|1764.05|11
1732826560000|2024-11-28 20:42:40|1771.5|1764.2|1771.55|1764.25|1771.55|1764.25|1771.45|1764.15|4
1732826570000|2024-11-28 20:42:50|1771.6|1764.3|1772.3|1765|1772.55|1765.25|1771.55|1764.25|26
1732826580000|2024-11-28 20:43:00|1772.2|1764.9|1770.65|1763.35|1772.2|1764.9|1770.65|1763.35|13
1732826590000|2024-11-28 20:43:10|1770.5|1763.2|1771|1763.7|1771|1763.7|1770.5|1763.2|18
1732826600000|2024-11-28 20:43:20|1770.95|1763.65|1770.5|1763.2|1771|1763.7|1770.45|1763.15|18
1732826610000|2024-11-28 20:43:30|1770.55|1763.25|1770.9|1763.6|1770.95|1763.65|1770.55|1763.25|11
1732826620000|2024-11-28 20:43:40|1770.65|1763.35|1771.45|1764.15|1771.45|1764.15|1770.65|1763.35|15
1732826630000|2024-11-28 20:43:50|1771.5|1764.2|1771.55|1764.25|1771.7|1764.4|1771.35|1764.05|10
1732826640000|2024-11-28 20:44:00|1771.45|1764.15|1771.4|1764.1|1771.45|1764.15|1770.65|1763.35|15
1732826650000|2024-11-28 20:44:10|1771.35|1764.05|1771.45|1764.15|1771.5|1764.2|1771.3|1764|14
1732826660000|2024-11-28 20:44:20|1771.5|1764.2|1771.55|1764.25|1771.65|1764.35|1771.35|1764.05|15
1732826670000|2024-11-28 20:44:30|1771.6|1764.3|1770.9|1763.6|1771.6|1764.3|1770.5|1763.2|20
1732826680000|2024-11-28 20:44:40|1770.8|1763.5|1770.55|1763.25|1770.8|1763.5|1770.5|1763.2|19
1732826690000|2024-11-28 20:44:50|1770.5|1763.2|1771.05|1763.75|1771.1|1763.8|1770.4|1763.1|24
1732826700000|2024-11-28 20:45:00|1770.9|1763.6|1770.7|1763.4|1771.35|1764.05|1770.4|1763.1|22
1732826710000|2024-11-28 20:45:10|1770.73|1763.43|1771.05|1763.75|1771.05|1763.75|1769.65|1762.35|17
1732826720000|2024-11-28 20:45:20|1770.95|1763.65|1772|1764.7|1772.1|1764.8|1770.6|1763.3|27
1732826730000|2024-11-28 20:45:30|1772.11|1764.81|1772.55|1765.25|1772.55|1765.25|1772|1764.7|23
1732826740000|2024-11-28 20:45:40|1772.9|1765.6|1772.95|1765.65|1773.15|1765.85|1772.75|1765.45|19
1732826750000|2024-11-28 20:45:50|1773|1765.7|1773.4|1766.1|1774|1766.7|1773|1765.7|18
1732826760000|2024-11-28 20:46:00|1773.45|1766.15|1774.5|1767.2|1774.5|1767.2|1773.4|1766.1|19
1732826770000|2024-11-28 20:46:10|1774.4|1767.1|1774.5|1767.2|1774.55|1767.25|1774.3|1767|19
1732826780000|2024-11-28 20:46:20|1774.55|1767.25|1774.6|1767.3|1775.9|1768.6|1774.55|1767.25|23
1732826790000|2024-11-28 20:46:30|1775|1767.7|1773.5|1766.2|1775|1767.7|1773.5|1766.2|23
1732826800000|2024-11-28 20:46:40|1773.8|1766.5|1773.35|1766.05|1773.95|1766.65|1773.3|1766|17
1732826810000|2024-11-28 20:46:50|1773.4|1766.1|1774|1766.7|1774.2|1766.9|1773.4|1766.1|24
1732826820000|2024-11-28 20:47:00|1773.95|1766.65|1776|1768.7|1776.35|1769.05|1773.95|1766.65|27
1732826830000|2024-11-28 20:47:10|1775.95|1768.65|1776.45|1769.15|1776.55|1769.25|1775.85|1768.55|25
1732826840000|2024-11-28 20:47:20|1776.3|1769|1775.75|1768.45|1776.3|1769|1775.6|1768.3|11
1732826850000|2024-11-28 20:47:30|1775.9|1768.6|1776.05|1768.75|1776.1|1768.8|1775.75|1768.45|27
1732826860000|2024-11-28 20:47:40|1776|1768.7|1775.9|1768.6|1776.15|1768.85|1775.65|1768.35|22
1732826870000|2024-11-28 20:47:50|1775.35|1768.05|1775.65|1768.35|1776.14|1768.84|1775.35|1768.05|26
1732826880000|2024-11-28 20:48:00|1776.05|1768.75|1775|1767.7|1776.05|1768.75|1774.8|1767.5|19
1732826890000|2024-11-28 20:48:10|1774.95|1767.65|1775.4|1768.1|1775.5|1768.2|1774.75|1767.45|26
1732826900000|2024-11-28 20:48:20|1775.45|1768.15|1776.05|1768.75|1776.25|1768.95|1775.45|1768.15|23
1732826910000|2024-11-28 20:48:30|1776.1|1768.8|1776.05|1768.75|1776.25|1768.95|1775.55|1768.25|26
1732826920000|2024-11-28 20:48:40|1776.1|1768.8|1775.4|1768.1|1776.12|1768.82|1775.35|1768.05|15
1732826930000|2024-11-28 20:48:50|1775.55|1768.25|1775.45|1768.15|1776.1|1768.8|1775.35|1768.05|14
1732826940000|2024-11-28 20:49:00|1775.65|1768.35|1776.35|1769.05|1776.5|1769.2|1775.65|1768.35|20
1732826950000|2024-11-28 20:49:10|1776.4|1769.1|1776.55|1769.25|1777.05|1769.75|1776.4|1769.1|8
1732826960000|2024-11-28 20:49:20|1776.45|1769.15|1776.95|1769.65|1777.15|1769.85|1776.45|1769.15|20
1732826970000|2024-11-28 20:49:30|1776.8|1769.5|1776.5|1769.2|1776.95|1769.65|1776.35|1769.05|21
1732826980000|2024-11-28 20:49:40|1776.55|1769.25|1776.35|1769.05|1776.95|1769.65|1776.3|1769|9
1732826990000|2024-11-28 20:49:50|1776.3|1769|1775.9|1768.6|1776.3|1769|1775.75|1768.45|17
1732827000000|2024-11-28 20:50:00|1776|1768.7|1775.75|1768.45|1776|1768.7|1775.7|1768.4|17
1732827010000|2024-11-28 20:50:10|1775.7|1768.4|1775.4|1768.1|1776|1768.7|1775.35|1768.05|18
1732827020000|2024-11-28 20:50:20|1775.45|1768.15|1774.95|1767.65|1775.5|1768.2|1774.9|1767.6|18
1732827030000|2024-11-28 20:50:30|1775.1|1767.8|1774.3|1767|1775.2|1767.9|1774.3|1767|16
1732827040000|2024-11-28 20:50:40|1773.75|1766.45|1773.6|1766.3|1774.35|1767.05|1773.6|1766.3|17
1732827050000|2024-11-28 20:50:50|1773.75|1766.45|1773.6|1766.3|1774.05|1766.75|1773.6|1766.3|18
1732827060000|2024-11-28 20:51:00|1773.65|1766.35|1774.45|1767.15|1774.45|1767.15|1773.65|1766.35|20
1732827070000|2024-11-28 20:51:10|1774.5|1767.2|1774.5|1767.2|1775.15|1767.85|1774.4|1767.1|26
1732827080000|2024-11-28 20:51:20|1774.55|1767.25|1774.95|1767.65|1775.15|1767.85|1774.55|1767.25|14
1732827090000|2024-11-28 20:51:30|1774.3|1767|1773.35|1766.05|1775.15|1767.85|1773.35|1766.05|18
1732827100000|2024-11-28 20:51:40|1773.4|1766.1|1773.5|1766.2|1773.5|1766.2|1773.35|1766.05|12
1732827110000|2024-11-28 20:51:50|1773.45|1766.15|1773.4|1766.1|1773.65|1766.35|1773.05|1765.75|23
1732827120000|2024-11-28 20:52:00|1773.45|1766.15|1773.6|1766.3|1773.65|1766.35|1773.35|1766.05|19
1732827130000|2024-11-28 20:52:10|1773.65|1766.35|1773.55|1766.25|1773.7|1766.4|1773.3|1766|28
1732827140000|2024-11-28 20:52:20|1773.6|1766.3|1773.9|1766.6|1774.15|1766.85|1773.6|1766.3|25
1732827150000|2024-11-28 20:52:30|1773.95|1766.65|1772.9|1765.6|1773.95|1766.65|1772.7|1765.4|21
1732827160000|2024-11-28 20:52:40|1773|1765.7|1773.1|1765.8|1773.25|1765.95|1772.75|1765.45|28
1732827170000|2024-11-28 20:52:50|1773.3|1766|1773.05|1765.75|1773.35|1766.05|1772.9|1765.6|22
1732827180000|2024-11-28 20:53:00|1773|1765.7|1773.4|1766.1|1773.6|1766.3|1772.75|1765.45|26
1732827190000|2024-11-28 20:53:10|1773.3|1766|1773.8|1766.5|1773.8|1766.5|1772.75|1765.45|20
1732827200000|2024-11-28 20:53:20|1773.5|1766.2|1773.8|1766.5|1774.09|1766.79|1773.5|1766.2|17
1732827210000|2024-11-28 20:53:30|1773.5|1766.2|1774.05|1766.75|1774.05|1766.75|1773.5|1766.2|5
1732827220000|2024-11-28 20:53:40|1773.55|1766.25|1772.85|1765.55|1773.55|1766.25|1772.35|1765.05|20
1732827230000|2024-11-28 20:53:50|1772.65|1765.35|1772.7|1765.4|1773.15|1765.85|1772.6|1765.3|23
1732827240000|2024-11-28 20:54:00|1772.65|1765.35|1772.7|1765.4|1774|1766.7|1772.4|1765.1|17
1732827250000|2024-11-28 20:54:10|1773.1|1765.8|1772.45|1765.15|1773.1|1765.8|1772.4|1765.1|15
1732827260000|2024-11-28 20:54:20|1772.75|1765.45|1772.95|1765.65|1772.95|1765.65|1771.8|1764.5|15
1732827270000|2024-11-28 20:54:30|1772.85|1765.55|1772.35|1765.05|1772.85|1765.55|1772.35|1765.05|10
1732827280000|2024-11-28 20:54:40|1772.4|1765.1|1772.35|1765.05|1772.6|1765.3|1772.35|1765.05|9
1732827290000|2024-11-28 20:54:50|1772.4|1765.1|1772.35|1765.05|1772.4|1765.1|1772.35|1765.05|6
1732827300000|2024-11-28 20:55:00|1772.4|1765.1|1772.4|1765.1|1772.4|1765.1|1772.4|1765.1|1
1732827310000|2024-11-28 20:55:10|1772.35|1765.05|1772.4|1765.1|1773|1765.7|1772.35|1765.05|8
1732827320000|2024-11-28 20:55:20|1772.15|1764.85|1770.4|1763.1|1772.15|1764.85|1770.4|1763.1|8
1732827330000|2024-11-28 20:55:30|1770.5|1763.2|1770.4|1763.1|1770.5|1763.2|1770.4|1763.1|6
1732827340000|2024-11-28 20:55:40|1770.8|1763.5|1771.24|1763.94|1771.45|1764.15|1770.8|1763.5|6
1732827350000|2024-11-28 20:55:50|1771.43|1764.13|1772.15|1764.85|1772.15|1764.85|1771.43|1764.13|11
1732827360000|2024-11-28 20:56:00|1772.4|1765.1|1772.15|1764.85|1772.53|1765.23|1771.3|1764|18
1732827370000|2024-11-28 20:56:10|1771.5|1764.2|1772.35|1765.05|1772.55|1765.25|1771.4|1764.1|18
1732827380000|2024-11-28 20:56:20|1772.4|1765.1|1772.8|1765.5|1773.13|1765.83|1772.3|1765|15
1732827390000|2024-11-28 20:56:30|1772.3|1765|1773.35|1766.05|1773.65|1766.35|1772.3|1765|13
1732827400000|2024-11-28 20:56:40|1773.3|1766|1772.35|1765.05|1773.45|1766.15|1772.35|1765.05|6
1732827410000|2024-11-28 20:56:50|1772.45|1765.15|1772.35|1765.05|1772.85|1765.55|1772.35|1765.05|7
1732827420000|2024-11-28 20:57:00|1772.15|1764.85|1771.35|1764.05|1772.15|1764.85|1771.35|1764.05|14
1732827430000|2024-11-28 20:57:10|1771.45|1764.15|1771.45|1764.15|1771.82|1764.52|1771.35|1764.05|7
1732827440000|2024-11-28 20:57:20|1771.5|1764.2|1772.15|1764.85|1772.15|1764.85|1771.4|1764.1|7
1732827450000|2024-11-28 20:57:30|1772.3|1765|1772.45|1765.15|1772.95|1765.65|1772.3|1765|5
1732827460000|2024-11-28 20:57:40|1772.35|1765.05|1772.35|1765.05|1772.4|1765.1|1772.35|1765.05|7
1732827470000|2024-11-28 20:57:50|1772.4|1765.1|1773.05|1765.75|1773.41|1766.11|1772.35|1765.05|17
1732827480000|2024-11-28 20:58:00|1773.1|1765.8|1772.3|1765|1773.1|1765.8|1772.3|1765|16
1732827490000|2024-11-28 20:58:10|1772.35|1765.05|1772.4|1765.1|1773.13|1765.83|1772.35|1765.05|13
1732827500000|2024-11-28 20:58:20|1772.55|1765.25|1772.5|1765.2|1772.55|1765.25|1772.35|1765.05|5
1732827510000|2024-11-28 20:58:30|1772.55|1765.25|1772.35|1765.05|1773.15|1765.85|1772.35|1765.05|18
1732827520000|2024-11-28 20:58:40|1772.4|1765.1|1772.45|1765.15|1772.45|1765.15|1772.35|1765.05|13
1732827530000|2024-11-28 20:58:50|1772.5|1765.2|1772.4|1765.1|1772.55|1765.25|1772.35|1765.05|11
1732827540000|2024-11-28 20:59:00|1772.55|1765.25|1772.4|1765.1|1772.55|1765.25|1772.4|1765.1|13
1732827550000|2024-11-28 20:59:10|1772.55|1765.25|1773|1765.7|1773.08|1765.78|1772.4|1765.1|18
1732827560000|2024-11-28 20:59:20|1772.45|1765.15|1772.7|1765.4|1773.15|1765.85|1772.45|1765.15|19
1732827570000|2024-11-28 20:59:30|1773.05|1765.75|1773.35|1766.05|1773.4|1766.1|1773.05|1765.75|10
1732827580000|2024-11-28 20:59:40|1773.3|1766|1773.3|1766|1773.35|1766.05|1772.7|1765.4|9
1732827590000|2024-11-28 20:59:50|1773.4|1766.1|1773.3|1766|1773.4|1766.1|1773.3|1766|2
1732827600000|2024-11-28 21:00:00|1773.4|1766.1|1773.55|1766.25|1774.13|1766.83|1773.35|1766.05|26
1732827610000|2024-11-28 21:00:10|1773.6|1766.3|1774.35|1767.05|1775.12|1767.82|1773.6|1766.3|29
1732827620000|2024-11-28 21:00:20|1774.4|1767.1|1775.4|1768.1|1775.4|1768.1|1774.35|1767.05|20
1732827630000|2024-11-28 21:00:30|1775.6|1768.3|1777.15|1769.85|1777.65|1770.35|1775.6|1768.3|24
1732827660000|2024-11-28 21:01:00|1777|1769.7|1777.35|1770.05|1777.35|1770.05|1777|1769.7|7
1732827670000|2024-11-28 21:01:10|1777.3|1770|1777.35|1770.05|1777.35|1770.05|1777.3|1770|14
1732827680000|2024-11-28 21:01:20|1777.5|1770.2|1778.15|1770.85|1778.65|1771.35|1777.5|1770.2|11
1732827690000|2024-11-28 21:01:30|1778.25|1770.95|1778.05|1770.75|1778.4|1771.1|1778.05|1770.75|12
1732827700000|2024-11-28 21:01:40|1777.6|1770.3|1777.8|1770.5|1778.1|1770.8|1777.6|1770.3|29
1732827710000|2024-11-28 21:01:50|1777.75|1770.45|1778.35|1771.05|1778.35|1771.05|1777.7|1770.4|17
1732827720000|2024-11-28 21:02:00|1778.3|1771|1778.5|1771.2|1778.55|1771.25|1778.25|1770.95|21
1732827730000|2024-11-28 21:02:10|1778.55|1771.25|1779.35|1772.05|1779.5|1772.2|1778.4|1771.1|16
1732827740000|2024-11-28 21:02:20|1779.85|1772.55|1779.45|1772.15|1779.9|1772.6|1779.3|1772|21
1732827750000|2024-11-28 21:02:30|1779.4|1772.1|1778.35|1771.05|1779.4|1772.1|1778.3|1771|18
1732827760000|2024-11-28 21:02:40|1778.3|1771|1778.35|1771.05|1778.35|1771.05|1778.3|1771|10
1732827770000|2024-11-28 21:02:50|1778.3|1771|1778.3|1771|1778.55|1771.25|1778.3|1771|12
1732827780000|2024-11-28 21:03:00|1778.35|1771.05|1779.04|1771.74|1779.04|1771.74|1778.3|1771|13
1732827790000|2024-11-28 21:03:10|1779.11|1771.81|1778.65|1771.35|1779.11|1771.81|1778.45|1771.15|20
1732827800000|2024-11-28 21:03:20|1778.7|1771.4|1778.75|1771.45|1779.09|1771.79|1778.35|1771.05|21
1732827810000|2024-11-28 21:03:30|1778.7|1771.4|1778.8|1771.5|1778.8|1771.5|1778.55|1771.25|20
1732827820000|2024-11-28 21:03:40|1778.75|1771.45|1779.45|1772.15|1779.5|1772.2|1778.75|1771.45|9
1732827830000|2024-11-28 21:03:50|1779.35|1772.05|1779.55|1772.25|1779.55|1772.25|1779.3|1772|8
1732827840000|2024-11-28 21:04:00|1779.6|1772.3|1780.6|1773.3|1780.6|1773.3|1779.55|1772.25|24
1732827850000|2024-11-28 21:04:10|1780.85|1773.55|1781.4|1774.1|1781.4|1774.1|1780.85|1773.55|9
1732827860000|2024-11-28 21:04:20|1781.35|1774.05|1781.3|1774|1781.4|1774.1|1781.25|1773.95|22
1732827870000|2024-11-28 21:04:30|1781.4|1774.1|1782.3|1775|1782.45|1775.15|1781.35|1774.05|16
1732827880000|2024-11-28 21:04:40|1782.4|1775.1|1783.35|1776.05|1783.35|1776.05|1782.3|1775|21
1732827890000|2024-11-28 21:04:50|1783.6|1776.3|1783.6|1776.3|1784.15|1776.85|1783.6|1776.3|6
1732827900000|2024-11-28 21:05:00|1783.5|1776.2|1784.35|1777.05|1785.15|1777.85|1783.5|1776.2|18
1732827910000|2024-11-28 21:05:10|1784.4|1777.1|1785.15|1777.85|1785.15|1777.85|1784.3|1777|11
1732827920000|2024-11-28 21:05:20|1785.05|1777.75|1785.65|1778.35|1786.03|1778.73|1784.95|1777.65|24
1732827930000|2024-11-28 21:05:30|1785.55|1778.25|1785.85|1778.55|1786.14|1778.84|1785.4|1778.1|15
1732827940000|2024-11-28 21:05:40|1785.9|1778.6|1785.8|1778.5|1785.9|1778.6|1785.75|1778.45|14
1732827950000|2024-11-28 21:05:50|1785.85|1778.55|1785.45|1778.15|1785.9|1778.6|1785.35|1778.05|19
1732827960000|2024-11-28 21:06:00|1785.95|1778.65|1784.85|1777.55|1785.95|1778.65|1784.8|1777.5|15
1732827970000|2024-11-28 21:06:10|1784.8|1777.5|1785.4|1778.1|1785.7|1778.4|1784.8|1777.5|22
1732827980000|2024-11-28 21:06:20|1785.35|1778.05|1784.4|1777.1|1785.5|1778.2|1784.3|1777|19
1732827990000|2024-11-28 21:06:30|1784.3|1777|1784.1|1776.8|1784.3|1777|1783.75|1776.45|23
1732828000000|2024-11-28 21:06:40|1783.95|1776.65|1784.6|1777.3|1784.7|1777.4|1783.95|1776.65|25
1732828010000|2024-11-28 21:06:50|1784.55|1777.25|1784.8|1777.5|1784.8|1777.5|1784.25|1776.95|11
1732828020000|2024-11-28 21:07:00|1784.65|1777.35|1784.4|1777.1|1784.75|1777.45|1784.3|1777|21
1732828030000|2024-11-28 21:07:10|1783.8|1776.5|1784.05|1776.75|1784.15|1776.85|1783.65|1776.35|18
1732828040000|2024-11-28 21:07:20|1784|1776.7|1783.85|1776.55|1784.1|1776.8|1783.55|1776.25|31
1732828050000|2024-11-28 21:07:30|1783.8|1776.5|1783.5|1776.2|1783.85|1776.55|1783.4|1776.1|16
1732828060000|2024-11-28 21:07:40|1783.45|1776.15|1783.3|1776|1783.45|1776.15|1783.3|1776|13
1732828070000|2024-11-28 21:07:50|1783.35|1776.05|1784.1|1776.8|1784.14|1776.84|1783.35|1776.05|22
1732828080000|2024-11-28 21:08:00|1784.2|1776.9|1783.45|1776.15|1784.45|1777.15|1783.4|1776.1|23
1732828090000|2024-11-28 21:08:10|1783.4|1776.1|1784.8|1777.5|1785.06|1777.76|1783.4|1776.1|23
1732828100000|2024-11-28 21:08:20|1785.09|1777.79|1785.75|1778.45|1785.93|1778.63|1784.8|1777.5|23
1732828110000|2024-11-28 21:08:30|1785.8|1778.5|1787.1|1779.8|1787.1|1779.8|1785.65|1778.35|14
1732828120000|2024-11-28 21:08:40|1787|1779.7|1786.55|1779.25|1787|1779.7|1786.35|1779.05|13
1732828130000|2024-11-28 21:08:50|1786.6|1779.3|1786.4|1779.1|1786.6|1779.3|1786.3|1779|15
1732828140000|2024-11-28 21:09:00|1786.35|1779.05|1785.7|1778.4|1786.4|1779.1|1785.6|1778.3|19
1732828150000|2024-11-28 21:09:10|1786.04|1778.74|1786.3|1779|1786.38|1779.08|1785.3|1778|24
1732828160000|2024-11-28 21:09:20|1786.35|1779.05|1786.7|1779.4|1786.7|1779.4|1786.25|1778.95|18
1732828170000|2024-11-28 21:09:30|1786.65|1779.35|1787.5|1780.2|1787.6|1780.3|1786.55|1779.25|25
1732828180000|2024-11-28 21:09:40|1787.45|1780.15|1787.35|1780.05|1787.5|1780.2|1787.35|1780.05|16
1732828190000|2024-11-28 21:09:50|1787.4|1780.1|1787.4|1780.1|1787.95|1780.65|1787.3|1780|17
1732828200000|2024-11-28 21:10:00|1787.3|1780|1788.05|1780.75|1788.1|1780.8|1787.25|1779.95|19
1732828210000|2024-11-28 21:10:10|1788.1|1780.8|1790|1782.7|1790.05|1782.75|1788.1|1780.8|21
1732828220000|2024-11-28 21:10:20|1790.05|1782.75|1789.3|1782|1790.17|1782.87|1789.3|1782|19
1732828230000|2024-11-28 21:10:30|1789.59|1782.29|1788.95|1781.65|1789.8|1782.5|1788.5|1781.2|17
1732828240000|2024-11-28 21:10:40|1789|1781.7|1788.4|1781.1|1789|1781.7|1788.4|1781.1|19
1732828250000|2024-11-28 21:10:50|1788.35|1781.05|1788.35|1781.05|1788.45|1781.15|1788.35|1781.05|6
1732828260000|2024-11-28 21:11:00|1788.15|1780.85|1787.25|1779.95|1788.15|1780.85|1787.25|1779.95|15
1732828270000|2024-11-28 21:11:10|1787.4|1780.1|1786.35|1779.05|1787.4|1780.1|1786.3|1779|9
1732828280000|2024-11-28 21:11:20|1786.4|1779.1|1787.25|1779.95|1787.25|1779.95|1786.3|1779|18
1732828290000|2024-11-28 21:11:30|1787.15|1779.85|1786.3|1779|1787.15|1779.85|1786.3|1779|6
1732828300000|2024-11-28 21:11:40|1786.35|1779.05|1786.45|1779.15|1787.03|1779.73|1786.3|1779|24
1732828310000|2024-11-28 21:11:50|1786.4|1779.1|1784.5|1777.2|1786.4|1779.1|1784.35|1777.05|16
1732828320000|2024-11-28 21:12:00|1784.55|1777.25|1784.55|1777.25|1784.7|1777.4|1784.3|1777|20
1732828330000|2024-11-28 21:12:10|1784.6|1777.3|1785.6|1778.3|1786|1778.7|1784.6|1777.3|24
1732828340000|2024-11-28 21:12:20|1785.7|1778.4|1785.45|1778.15|1785.7|1778.4|1785.3|1778|22
1732828350000|2024-11-28 21:12:30|1785.3|1778|1785.25|1777.95|1785.3|1778|1785.25|1777.95|2
1732828360000|2024-11-28 21:12:40|1785.3|1778|1785.35|1778.05|1785.45|1778.15|1785.25|1777.95|10
1732828370000|2024-11-28 21:12:50|1785.4|1778.1|1785.45|1778.15|1785.65|1778.35|1785.3|1778|16
1732828380000|2024-11-28 21:13:00|1785.5|1778.2|1785.5|1778.2|1786.14|1778.84|1785.3|1778|20
1732828390000|2024-11-28 21:13:10|1785.45|1778.15|1786.25|1778.95|1786.25|1778.95|1785.3|1778|14
1732828400000|2024-11-28 21:13:20|1786.15|1778.85|1785.45|1778.15|1786.15|1778.85|1785.4|1778.1|15
1732828410000|2024-11-28 21:13:30|1785.5|1778.2|1786.05|1778.75|1786.35|1779.05|1785.45|1778.15|10
1732828420000|2024-11-28 21:13:40|1786.65|1779.35|1786.3|1779|1786.65|1779.35|1786.15|1778.85|3
1732828430000|2024-11-28 21:13:50|1786.4|1779.1|1786.15|1778.85|1786.4|1779.1|1786.15|1778.85|3
1732828440000|2024-11-28 21:14:00|1786.4|1779.1|1786.35|1779.05|1786.4|1779.1|1786.3|1779|5
1732828460000|2024-11-28 21:14:20|1785.75|1778.45|1785.3|1778|1785.85|1778.55|1785.3|1778|7
1732828470000|2024-11-28 21:14:30|1784.9|1777.6|1784.35|1777.05|1785|1777.7|1784.3|1777|15
1732828480000|2024-11-28 21:14:40|1784.3|1777|1784.55|1777.25|1784.55|1777.25|1784.3|1777|13
1732828490000|2024-11-28 21:14:50|1784.6|1777.3|1784.75|1777.45|1784.8|1777.5|1784.6|1777.3|13
1732828500000|2024-11-28 21:15:00|1784.65|1777.35|1785.2|1777.9|1785.9|1778.6|1784.3|1777|24
1732828510000|2024-11-28 21:15:10|1785.25|1777.95|1785.5|1778.2|1785.65|1778.35|1784.85|1777.55|18
1732828520000|2024-11-28 21:15:20|1785.55|1778.25|1785.5|1778.2|1786.5|1779.2|1785.35|1778.05|22
1732828530000|2024-11-28 21:15:30|1785.6|1778.3|1787.25|1779.95|1787.25|1779.95|1785.6|1778.3|18
1732828540000|2024-11-28 21:15:40|1787.3|1780|1786.55|1779.25|1787.8|1780.5|1786.5|1779.2|17
1732828550000|2024-11-28 21:15:50|1786.4|1779.1|1785.35|1778.05|1786.95|1779.65|1785.3|1778|19
1732828560000|2024-11-28 21:16:00|1785.4|1778.1|1785.35|1778.05|1785.45|1778.15|1785.3|1778|10
1732828570000|2024-11-28 21:16:10|1785.3|1778|1785.3|1778|1785.4|1778.1|1785.25|1777.95|4
1732828580000|2024-11-28 21:16:20|1785.25|1777.95|1785.55|1778.25|1785.55|1778.25|1785.25|1777.95|8
1732828590000|2024-11-28 21:16:30|1786.1|1778.8|1786.3|1779|1786.42|1779.12|1786.1|1778.8|11
1732828600000|2024-11-28 21:16:40|1786.35|1779.05|1784.85|1777.55|1786.35|1779.05|1784.4|1777.1|19
1732828610000|2024-11-28 21:16:50|1784.95|1777.65|1785.25|1777.95|1785.35|1778.05|1784.35|1777.05|24
1732828620000|2024-11-28 21:17:00|1785.35|1778.05|1785.35|1778.05|1786|1778.7|1785.3|1778|16
1732828630000|2024-11-28 21:17:10|1785.3|1778|1785.35|1778.05|1785.55|1778.25|1785.3|1778|17
1732828640000|2024-11-28 21:17:20|1785.4|1778.1|1785.4|1778.1|1786.3|1779|1785.3|1778|22
1732828650000|2024-11-28 21:17:30|1785.35|1778.05|1789.75|1782.45|1789.8|1782.5|1785.35|1778.05|20
1732828660000|2024-11-28 21:17:40|1788.7|1781.4|1789.35|1782.05|1789.52|1782.22|1788.3|1781|22
1732828670000|2024-11-28 21:17:50|1789.3|1782|1790.2|1782.9|1790.2|1782.9|1789.3|1782|6
1732828680000|2024-11-28 21:18:00|1790.4|1783.1|1790.3|1783|1790.4|1783.1|1790.3|1783|14
1732828690000|2024-11-28 21:18:10|1790.15|1782.85|1789.4|1782.1|1790.15|1782.85|1789.35|1782.05|16
1732828700000|2024-11-28 21:18:20|1789.35|1782.05|1790.4|1783.1|1790.59|1783.29|1789.35|1782.05|12
1732828710000|2024-11-28 21:18:30|1790.5|1783.2|1790.4|1783.1|1791.15|1783.85|1790.4|1783.1|17
1732828720000|2024-11-28 21:18:40|1790.3|1783|1790.35|1783.05|1790.95|1783.65|1790.3|1783|8
1732828730000|2024-11-28 21:18:50|1790.15|1782.85|1789.4|1782.1|1790.4|1783.1|1789.4|1782.1|4
1732828740000|2024-11-28 21:19:00|1789.35|1782.05|1790.35|1783.05|1790.5|1783.2|1789.3|1782|31
1732828750000|2024-11-28 21:19:10|1790.3|1783|1790.15|1782.85|1790.45|1783.15|1790.15|1782.85|13
1732828760000|2024-11-28 21:19:20|1789.8|1782.5|1789.85|1782.55|1789.85|1782.55|1788.3|1781|10
1732828770000|2024-11-28 21:19:30|1789.8|1782.5|1790.15|1782.85|1790.15|1782.85|1789.3|1782|8
1732828780000|2024-11-28 21:19:40|1790.3|1783|1788.35|1781.05|1790.65|1783.35|1788.35|1781.05|17
1732828790000|2024-11-28 21:19:50|1788.3|1781|1788.35|1781.05|1788.45|1781.15|1788.3|1781|6
1732828800000|2024-11-28 21:20:00|1788.3|1781|1789.65|1782.35|1789.65|1782.35|1788.3|1781|19
1732828810000|2024-11-28 21:20:10|1789.8|1782.5|1790.35|1783.05|1790.4|1783.1|1789.75|1782.45|10
1732828820000|2024-11-28 21:20:20|1790.4|1783.1|1789.3|1782|1790.4|1783.1|1789.3|1782|14
1732828830000|2024-11-28 21:20:30|1789.35|1782.05|1789.35|1782.05|1789.35|1782.05|1789.35|1782.05|1
1732828840000|2024-11-28 21:20:40|1788.65|1781.35|1788.3|1781|1789.15|1781.85|1788.3|1781|23
1732828850000|2024-11-28 21:20:50|1788.35|1781.05|1789.25|1781.95|1789.5|1782.2|1788.35|1781.05|17
1732828860000|2024-11-28 21:21:00|1789.3|1782|1789.3|1782|1789.38|1782.08|1788.6|1781.3|12
1732828880000|2024-11-28 21:21:20|1789.35|1782.05|1790.25|1782.95|1790.85|1783.55|1789.35|1782.05|8
1732828890000|2024-11-28 21:21:30|1790.3|1783|1790.3|1783|1790.5|1783.2|1790.15|1782.85|10
1732828900000|2024-11-28 21:21:40|1790.35|1783.05|1790.3|1783|1790.4|1783.1|1790.3|1783|5
1732828910000|2024-11-28 21:21:50|1790.45|1783.15|1791.06|1783.76|1791.06|1783.76|1790.35|1783.05|17
1732828920000|2024-11-28 21:22:00|1791.09|1783.79|1790.4|1783.1|1791.8|1784.5|1790.4|1783.1|21
1732828930000|2024-11-28 21:22:10|1790.85|1783.55|1790.6|1783.3|1791.15|1783.85|1790.3|1783|25
1732828940000|2024-11-28 21:22:20|1791|1783.7|1789.6|1782.3|1791|1783.7|1789.6|1782.3|12
1732828950000|2024-11-28 21:22:30|1789.65|1782.35|1790.4|1783.1|1790.45|1783.15|1789.6|1782.3|23
1732828960000|2024-11-28 21:22:40|1790.45|1783.15|1790.7|1783.4|1791.04|1783.74|1790.35|1783.05|22
1732828970000|2024-11-28 21:22:50|1790.8|1783.5|1790.45|1783.15|1791.1|1783.8|1790.4|1783.1|16
1732828980000|2024-11-28 21:23:00|1790.3|1783|1790.3|1783|1790.4|1783.1|1790.3|1783|8
1732828990000|2024-11-28 21:23:10|1790.4|1783.1|1791.3|1784|1791.45|1784.15|1790.4|1783.1|18
1732829000000|2024-11-28 21:23:20|1791.25|1783.95|1790.05|1782.75|1791.35|1784.05|1790.05|1782.75|16
1732829010000|2024-11-28 21:23:30|1789.8|1782.5|1790.6|1783.3|1790.6|1783.3|1789.8|1782.5|25
1732829020000|2024-11-28 21:23:40|1790.5|1783.2|1790.4|1783.1|1790.6|1783.3|1790.35|1783.05|15
1732829030000|2024-11-28 21:23:50|1790.3|1783|1790.5|1783.2|1790.55|1783.25|1790.3|1783|11
1732829040000|2024-11-28 21:24:00|1790.55|1783.25|1791.3|1784|1791.52|1784.22|1790.45|1783.15|16
1732829050000|2024-11-28 21:24:10|1791.25|1783.95|1791.45|1784.15|1791.5|1784.2|1791.25|1783.95|18
1732829060000|2024-11-28 21:24:20|1791.4|1784.1|1790.45|1783.15|1791.45|1784.15|1790.45|1783.15|11
1732829070000|2024-11-28 21:24:30|1790.15|1782.85|1790.25|1782.95|1790.25|1782.95|1789.65|1782.35|15
1732829080000|2024-11-28 21:24:40|1790.3|1783|1790.25|1782.95|1790.4|1783.1|1790.25|1782.95|10
1732829090000|2024-11-28 21:24:50|1790.15|1782.85|1789.35|1782.05|1790.15|1782.85|1789.3|1782|15
1732829100000|2024-11-28 21:25:00|1789.25|1781.95|1787.55|1780.25|1789.25|1781.95|1787.55|1780.25|24
1732829110000|2024-11-28 21:25:10|1787.6|1780.3|1787.35|1780.05|1787.8|1780.5|1787.3|1780|17
1732829120000|2024-11-28 21:25:20|1787.4|1780.1|1788.35|1781.05|1788.45|1781.15|1787.35|1780.05|16
1732829130000|2024-11-28 21:25:30|1788.3|1781|1787.78|1780.48|1788.3|1781|1787.4|1780.1|19
1732829140000|2024-11-28 21:25:40|1787.75|1780.45|1787.8|1780.5|1787.8|1780.5|1787.7|1780.4|12
1732829150000|2024-11-28 21:25:50|1788.2|1780.9|1789.3|1782|1789.49|1782.19|1788.2|1780.9|27
1732829160000|2024-11-28 21:26:00|1789.35|1782.05|1790.1|1782.8|1790.13|1782.83|1789.35|1782.05|15
1732829170000|2024-11-28 21:26:10|1790|1782.7|1789.3|1782|1790|1782.7|1789.3|1782|8
1732829190000|2024-11-28 21:26:30|1789.35|1782.05|1789.3|1782|1789.4|1782.1|1789.3|1782|4
1732829200000|2024-11-28 21:26:40|1789.15|1781.85|1789.5|1782.2|1789.5|1782.2|1788.4|1781.1|19
1732829210000|2024-11-28 21:26:50|1789.4|1782.1|1789.3|1782|1789.45|1782.15|1789.3|1782|12
1732829220000|2024-11-28 21:27:00|1789.35|1782.05|1788.35|1781.05|1789.35|1782.05|1788.35|1781.05|10
1732829230000|2024-11-28 21:27:10|1788.4|1781.1|1789.48|1782.18|1789.48|1782.18|1788.35|1781.05|21
1732829240000|2024-11-28 21:27:20|1789.61|1782.31|1789.4|1782.1|1789.61|1782.31|1788.7|1781.4|25
1732829250000|2024-11-28 21:27:30|1789.35|1782.05|1791.5|1784.2|1791.5|1784.2|1789.35|1782.05|20
1732829260000|2024-11-28 21:27:40|1791.4|1784.1|1790.4|1783.1|1791.5|1784.2|1790.4|1783.1|18
1732829270000|2024-11-28 21:27:50|1790.35|1783.05|1790.4|1783.1|1791|1783.7|1790.35|1783.05|14
1732829280000|2024-11-28 21:28:00|1790.35|1783.05|1787.35|1780.05|1790.45|1783.15|1786.02|1778.72|26
1732829290000|2024-11-28 21:28:10|1787.55|1780.25|1788.4|1781.1|1789.1|1781.8|1787.55|1780.25|16
1732829300000|2024-11-28 21:28:20|1788.45|1781.15|1788.4|1781.1|1789.15|1781.85|1788.4|1781.1|16
1732829310000|2024-11-28 21:28:30|1788.46|1781.16|1787.9|1780.6|1788.46|1781.16|1787.8|1780.5|16
1732829320000|2024-11-28 21:28:40|1787.85|1780.55|1788.11|1780.81|1788.35|1781.05|1787.45|1780.15|13
1732829330000|2024-11-28 21:28:50|1788.16|1780.86|1788.45|1781.15|1788.5|1781.2|1788.16|1780.86|17
1732829340000|2024-11-28 21:29:00|1788.44|1781.14|1788.25|1780.95|1788.45|1781.15|1788.11|1780.81|24
1732829350000|2024-11-28 21:29:10|1787.87|1780.57|1787.45|1780.15|1788.05|1780.75|1787.25|1779.95|13
1732829360000|2024-11-28 21:29:20|1787.4|1780.1|1788.03|1780.73|1788.03|1780.73|1787.25|1779.95|27
1732829370000|2024-11-28 21:29:30|1787.95|1780.65|1787.9|1780.6|1788|1780.7|1787.6|1780.3|20
1732829380000|2024-11-28 21:29:40|1787.85|1780.55|1787.4|1780.1|1787.85|1780.55|1787.35|1780.05|13
1732829390000|2024-11-28 21:29:50|1787.5|1780.2|1787.5|1780.2|1787.7|1780.4|1787.5|1780.2|14
1732829400000|2024-11-28 21:30:00|1787.55|1780.25|1787.45|1780.15|1787.7|1780.4|1787.45|1780.15|16
1732829410000|2024-11-28 21:30:10|1787.25|1779.95|1787.75|1780.45|1787.75|1780.45|1787|1779.7|21
1732829420000|2024-11-28 21:30:20|1787.81|1780.51|1787.81|1780.51|1788|1780.7|1787.3|1780|30
1732829430000|2024-11-28 21:30:30|1787.9|1780.6|1788.4|1781.1|1788.65|1781.35|1787.9|1780.6|27
1732829440000|2024-11-28 21:30:40|1788.35|1781.05|1788.4|1781.1|1788.55|1781.25|1788.35|1781.05|14
1732829450000|2024-11-28 21:30:50|1788.35|1781.05|1788.3|1781|1788.4|1781.1|1788.3|1781|8
1732829460000|2024-11-28 21:31:00|1787.85|1780.55|1786.45|1779.15|1788.65|1781.35|1786.4|1779.1|30
1732829470000|2024-11-28 21:31:10|1786.4|1779.1|1785.35|1778.05|1786.45|1779.15|1785.35|1778.05|12
1732829480000|2024-11-28 21:31:20|1784.8|1777.5|1785.45|1778.15|1785.55|1778.25|1784.8|1777.5|23
1732829490000|2024-11-28 21:31:30|1785.4|1778.1|1785.9|1778.6|1786.15|1778.85|1785.4|1778.1|23
1732829500000|2024-11-28 21:31:40|1786.05|1778.75|1785.7|1778.4|1786.05|1778.75|1785.4|1778.1|27
1732829510000|2024-11-28 21:31:50|1785.6|1778.3|1785.65|1778.35|1785.8|1778.5|1785.55|1778.25|23
1732829520000|2024-11-28 21:32:00|1785.7|1778.4|1785.9|1778.6|1786.04|1778.74|1785.35|1778.05|20
1732829530000|2024-11-28 21:32:10|1786.05|1778.75|1786.25|1778.95|1786.46|1779.16|1786.05|1778.75|19
1732829540000|2024-11-28 21:32:20|1785.9|1778.6|1785.25|1777.95|1786.4|1779.1|1785.25|1777.95|18
1732829550000|2024-11-28 21:32:30|1785.3|1778|1785.3|1778|1785.35|1778.05|1785.25|1777.95|9
1732829560000|2024-11-28 21:32:40|1784.9|1777.6|1785.9|1778.6|1785.9|1778.6|1784.9|1777.6|17
1732829570000|2024-11-28 21:32:50|1785.85|1778.55|1786.45|1779.15|1786.45|1779.15|1785.8|1778.5|12
1732829580000|2024-11-28 21:33:00|1786.35|1779.05|1786.3|1779|1786.46|1779.16|1786.05|1778.75|11
1732829590000|2024-11-28 21:33:10|1786.4|1779.1|1786.25|1778.95|1786.45|1779.15|1786.15|1778.85|11
1732829600000|2024-11-28 21:33:20|1786.3|1779|1785.15|1777.85|1786.3|1779|1785.15|1777.85|6
1732829610000|2024-11-28 21:33:30|1784.65|1777.35|1784.65|1777.35|1785.3|1778|1784.65|1777.35|9
1732829620000|2024-11-28 21:33:40|1784.35|1777.05|1784.45|1777.15|1784.6|1777.3|1784.35|1777.05|8
1732829630000|2024-11-28 21:33:50|1784.4|1777.1|1784.15|1776.85|1784.4|1777.1|1784.15|1776.85|9
1732829640000|2024-11-28 21:34:00|1784.25|1776.95|1784.2|1776.9|1784.26|1776.96|1783.95|1776.65|10
1732829650000|2024-11-28 21:34:10|1784.1|1776.8|1783.6|1776.3|1784.15|1776.85|1783.6|1776.3|6
1732829660000|2024-11-28 21:34:20|1783.15|1775.85|1783.13|1775.83|1783.23|1775.93|1782.45|1775.15|15
1732829670000|2024-11-28 21:34:30|1783.25|1775.95|1782.72|1775.42|1783.35|1776.05|1782.72|1775.42|6
1732829680000|2024-11-28 21:34:40|1782.87|1775.57|1783.33|1776.03|1783.45|1776.15|1782.75|1775.45|17
1732829690000|2024-11-28 21:34:50|1783|1775.7|1783.03|1775.73|1783.3|1776|1782.88|1775.58|17
1732829700000|2024-11-28 21:35:00|1782.98|1775.68|1783.1|1775.8|1783.2|1775.9|1782.7|1775.4|24
1732829710000|2024-11-28 21:35:10|1783.05|1775.75|1783.3|1776|1783.52|1776.22|1782.8|1775.5|15
1732829720000|2024-11-28 21:35:20|1783.35|1776.05|1783.4|1776.1|1783.4|1776.1|1783.3|1776|8
1732829730000|2024-11-28 21:35:30|1783.3|1776|1783.3|1776|1783.35|1776.05|1783.3|1776|3
1732829740000|2024-11-28 21:35:40|1783.75|1776.45|1783.88|1776.58|1784.13|1776.83|1783.4|1776.1|16
1732829750000|2024-11-28 21:35:50|1783.83|1776.53|1783.85|1776.55|1784.25|1776.95|1783.45|1776.15|27
1732829760000|2024-11-28 21:36:00|1783.75|1776.45|1785.14|1777.84|1785.25|1777.95|1783.75|1776.45|33
1732829770000|2024-11-28 21:36:10|1785.19|1777.89|1786.25|1778.95|1786.35|1779.05|1785.05|1777.75|19
1732829780000|2024-11-28 21:36:20|1786.3|1779|1788.15|1780.85|1788.5|1781.2|1786.3|1779|18
1732829790000|2024-11-28 21:36:30|1788.25|1780.95|1788.62|1781.32|1789.15|1781.85|1788.25|1780.95|22
1732829800000|2024-11-28 21:36:40|1788.58|1781.28|1787.3|1780|1788.58|1781.28|1787.3|1780|13
1732829810000|2024-11-28 21:36:50|1787.35|1780.05|1787.6|1780.3|1787.8|1780.5|1787.35|1780.05|16
1732829820000|2024-11-28 21:37:00|1787.55|1780.25|1788.34|1781.04|1788.45|1781.15|1787.45|1780.15|22
1732829830000|2024-11-28 21:37:10|1788.33|1781.03|1788.35|1781.05|1788.35|1781.05|1788.05|1780.75|5
1732829840000|2024-11-28 21:37:20|1788.45|1781.15|1788.65|1781.35|1789.15|1781.85|1788.45|1781.15|17
1732829850000|2024-11-28 21:37:30|1788.78|1781.48|1788.35|1781.05|1788.78|1781.48|1788.3|1781|10
1732829860000|2024-11-28 21:37:40|1788.4|1781.1|1788.9|1781.6|1788.9|1781.6|1788.35|1781.05|18
1732829870000|2024-11-28 21:37:50|1789.25|1781.95|1789.3|1782|1789.35|1782.05|1789.25|1781.95|3
1732829880000|2024-11-28 21:38:00|1789.4|1782.1|1788.88|1781.58|1789.5|1782.2|1788.88|1781.58|30
1732829890000|2024-11-28 21:38:10|1789|1781.7|1788.95|1781.65|1789|1781.7|1788.3|1781|19
1732829900000|2024-11-28 21:38:20|1788.91|1781.61|1789.35|1782.05|1789.45|1782.15|1788.55|1781.25|22
1732829910000|2024-11-28 21:38:30|1789.45|1782.15|1789.35|1782.05|1789.5|1782.2|1789.35|1782.05|19
1732829920000|2024-11-28 21:38:40|1789.4|1782.1|1789.5|1782.2|1789.5|1782.2|1789.35|1782.05|20
1732829930000|2024-11-28 21:38:50|1789.45|1782.15|1789.35|1782.05|1789.5|1782.2|1789.35|1782.05|25
1732829940000|2024-11-28 21:39:00|1789.3|1782|1789.35|1782.05|1789.6|1782.3|1789.3|1782|10
1732829950000|2024-11-28 21:39:10|1789.15|1781.85|1788.75|1781.45|1789.3|1782|1788.35|1781.05|24
1732829960000|2024-11-28 21:39:20|1788.8|1781.5|1789.3|1782|1789.3|1782|1788.8|1781.5|12
1732829970000|2024-11-28 21:39:30|1789.35|1782.05|1789.3|1782|1789.35|1782.05|1789.3|1782|2
1732829980000|2024-11-28 21:39:40|1789.4|1782.1|1789.5|1782.2|1789.5|1782.2|1789.35|1782.05|6
1732829990000|2024-11-28 21:39:50|1789.55|1782.25|1789.6|1782.3|1790.13|1782.83|1789.45|1782.15|16
1732830000000|2024-11-28 21:40:00|1789.5|1782.2|1790.3|1783|1790.35|1783.05|1789.5|1782.2|8
1732830010000|2024-11-28 21:40:10|1790.15|1782.85|1790.09|1782.79|1790.35|1783.05|1789.75|1782.45|26
1732830020000|2024-11-28 21:40:20|1789.65|1782.35|1789.4|1782.1|1790.35|1783.05|1788.3|1781|18
1732830030000|2024-11-28 21:40:30|1789.5|1782.2|1789.65|1782.35|1789.65|1782.35|1789.4|1782.1|11
1732830040000|2024-11-28 21:40:40|1789.35|1782.05|1789.5|1782.2|1789.5|1782.2|1789.3|1782|8
1732830050000|2024-11-28 21:40:50|1789.94|1782.64|1789.5|1782.2|1789.94|1782.64|1789.5|1782.2|3
1732830060000|2024-11-28 21:41:00|1789.6|1782.3|1790.5|1783.2|1790.5|1783.2|1789.6|1782.3|10
1732830070000|2024-11-28 21:41:10|1790.3|1783|1790.45|1783.15|1791|1783.7|1790.2|1782.9|10
1732830080000|2024-11-28 21:41:20|1790.4|1783.1|1790.4|1783.1|1790.51|1783.21|1790.4|1783.1|8
1732830090000|2024-11-28 21:41:30|1790.45|1783.15|1790.4|1783.1|1790.45|1783.15|1790.4|1783.1|4
1732830100000|2024-11-28 21:41:40|1790.45|1783.15|1791.45|1784.15|1792.05|1784.75|1790.45|1783.15|24
1732830110000|2024-11-28 21:41:50|1791.5|1784.2|1791.45|1784.15|1791.55|1784.25|1791.45|1784.15|25
1732830120000|2024-11-28 21:42:00|1791.4|1784.1|1791.13|1783.83|1791.4|1784.1|1790.8|1783.5|20
1732830130000|2024-11-28 21:42:10|1791.25|1783.95|1790.4|1783.1|1791.25|1783.95|1790.4|1783.1|12
1732830140000|2024-11-28 21:42:20|1790.45|1783.15|1791.35|1784.05|1791.45|1784.15|1790.4|1783.1|28
1732830150000|2024-11-28 21:42:30|1791.3|1784|1790.45|1783.15|1791.3|1784|1790|1782.7|16
1732830160000|2024-11-28 21:42:40|1790.5|1783.2|1791.4|1784.1|1791.4|1784.1|1790.35|1783.05|19
1732830170000|2024-11-28 21:42:50|1791.35|1784.05|1791.35|1784.05|1791.45|1784.15|1791.3|1784|18
1732830180000|2024-11-28 21:43:00|1791.3|1784|1791.35|1784.05|1791.7|1784.4|1791.3|1784|13
1732830190000|2024-11-28 21:43:10|1791.7|1784.4|1791.45|1784.15|1791.8|1784.5|1791.35|1784.05|16
1732830200000|2024-11-28 21:43:20|1791.5|1784.2|1791.05|1783.75|1791.55|1784.25|1790.81|1783.51|13
1732830210000|2024-11-28 21:43:30|1791.15|1783.85|1789.95|1782.65|1791.15|1783.85|1789.65|1782.35|29
1732830220000|2024-11-28 21:43:40|1789.9|1782.6|1790.19|1782.89|1790.2|1782.9|1789.65|1782.35|19
1732830230000|2024-11-28 21:43:50|1790.14|1782.84|1789.83|1782.53|1790.3|1783|1789.78|1782.48|17
1732830240000|2024-11-28 21:44:00|1789.98|1782.68|1789.5|1782.2|1790.35|1783.05|1789.3|1782|31
1732830250000|2024-11-28 21:44:10|1789.4|1782.1|1789.87|1782.57|1790.35|1783.05|1789.4|1782.1|18
1732830260000|2024-11-28 21:44:20|1790|1782.7|1789.92|1782.62|1790.1|1782.8|1789.35|1782.05|18
1732830270000|2024-11-28 21:44:30|1789.88|1782.58|1787.65|1780.35|1790.05|1782.75|1787.65|1780.35|19
1732830280000|2024-11-28 21:44:40|1787.55|1780.25|1786.75|1779.45|1787.75|1780.45|1786.7|1779.4|15
1732830290000|2024-11-28 21:44:50|1786.8|1779.5|1787.05|1779.75|1787.25|1779.95|1786.75|1779.45|17
1732830300000|2024-11-28 21:45:00|1787.25|1779.95|1788.54|1781.24|1788.54|1781.24|1787.25|1779.95|28
1732830310000|2024-11-28 21:45:10|1788.65|1781.35|1788.65|1781.35|1789.04|1781.74|1788.35|1781.05|19
1732830320000|2024-11-28 21:45:20|1788.6|1781.3|1788.5|1781.2|1789.11|1781.81|1788.4|1781.1|27
1732830330000|2024-11-28 21:45:30|1788.45|1781.15|1787.87|1780.57|1788.45|1781.15|1787.3|1780|28
1732830340000|2024-11-28 21:45:40|1787.68|1780.38|1786.7|1779.4|1787.8|1780.5|1786.7|1779.4|20
1732830350000|2024-11-28 21:45:50|1786.8|1779.5|1787.35|1780.05|1787.49|1780.19|1786.7|1779.4|21
1732830360000|2024-11-28 21:46:00|1787.3|1780|1787.35|1780.05|1787.6|1780.3|1787.3|1780|18
1732830370000|2024-11-28 21:46:10|1787.45|1780.15|1787.6|1780.3|1787.6|1780.3|1787.35|1780.05|10
1732830380000|2024-11-28 21:46:20|1787.55|1780.25|1786.85|1779.55|1787.55|1780.25|1786.75|1779.45|17
1732830390000|2024-11-28 21:46:30|1786.9|1779.6|1786.9|1779.6|1787.35|1780.05|1786.75|1779.45|22
1732830400000|2024-11-28 21:46:40|1787|1779.7|1787.95|1780.65|1788.05|1780.75|1786.95|1779.65|20
1732830410000|2024-11-28 21:46:50|1787.9|1780.6|1788.05|1780.75|1788.1|1780.8|1787.65|1780.35|21
1732830420000|2024-11-28 21:47:00|1788|1780.7|1787.35|1780.05|1788|1780.7|1787.3|1780|21
1732830430000|2024-11-28 21:47:10|1787.45|1780.15|1787.6|1780.3|1788.07|1780.77|1787.45|1780.15|27
1732830440000|2024-11-28 21:47:20|1787.55|1780.25|1788.35|1781.05|1788.8|1781.5|1787.3|1780|28
1732830450000|2024-11-28 21:47:30|1788.65|1781.35|1790.3|1783|1790.8|1783.5|1788.65|1781.35|21
1732830460000|2024-11-28 21:47:40|1790.35|1783.05|1790.85|1783.55|1791.35|1784.05|1790.3|1783|18
1732830470000|2024-11-28 21:47:50|1790.95|1783.65|1792.15|1784.85|1792.15|1784.85|1790.95|1783.65|18
1732830480000|2024-11-28 21:48:00|1792.05|1784.75|1790.58|1783.28|1792.05|1784.75|1789.95|1782.65|20
1732830490000|2024-11-28 21:48:10|1790.7|1783.4|1791.25|1783.95|1791.75|1784.45|1789.35|1782.05|16
1732830500000|2024-11-28 21:48:20|1791.35|1784.05|1792.13|1784.83|1792.63|1785.33|1791.3|1784|10
1732830510000|2024-11-28 21:48:30|1792.55|1785.25|1791.3|1784|1792.55|1785.25|1791.3|1784|5
1732830520000|2024-11-28 21:48:40|1791.15|1783.85|1791.15|1783.85|1791.15|1783.85|1791.15|1783.85|1
1732830530000|2024-11-28 21:48:50|1791.3|1784|1792.13|1784.83|1792.13|1784.83|1791.3|1784|5
1732830540000|2024-11-28 21:49:00|1792.63|1785.33|1791.35|1784.05|1792.65|1785.35|1791.3|1784|17
1732830550000|2024-11-28 21:49:10|1791.15|1783.85|1791.13|1783.83|1791.45|1784.15|1790.85|1783.55|6
1732830560000|2024-11-28 21:49:20|1791.3|1784|1791.3|1784|1791.3|1784|1791.3|1784|1
1732830570000|2024-11-28 21:49:30|1791.4|1784.1|1791.4|1784.1|1791.4|1784.1|1791.35|1784.05|7
1732830580000|2024-11-28 21:49:40|1791.35|1784.05|1792.3|1785|1792.49|1785.19|1791.35|1784.05|10
1732830590000|2024-11-28 21:49:50|1792.35|1785.05|1791.87|1784.57|1792.35|1785.05|1791.35|1784.05|15
1732830600000|2024-11-28 21:50:00|1791.92|1784.62|1791.8|1784.5|1792.2|1784.9|1791.65|1784.35|20
1732830610000|2024-11-28 21:50:10|1792.4|1785.1|1792.4|1785.1|1792.85|1785.55|1792.25|1784.95|17
1732830620000|2024-11-28 21:50:20|1792.45|1785.15|1792.3|1785|1792.5|1785.2|1792.15|1784.85|8
1732830630000|2024-11-28 21:50:30|1792.4|1785.1|1792.5|1785.2|1792.5|1785.2|1792.4|1785.1|10
1732830640000|2024-11-28 21:50:40|1792.45|1785.15|1792.55|1785.25|1792.75|1785.45|1792.45|1785.15|11
1732830650000|2024-11-28 21:50:50|1792.4|1785.1|1793.1|1785.8|1793.15|1785.85|1792.4|1785.1|13
1732830660000|2024-11-28 21:51:00|1793.18|1785.88|1792.1|1784.8|1793.75|1786.45|1791.45|1784.15|24
1732830670000|2024-11-28 21:51:10|1791.95|1784.65|1790.65|1783.35|1792.05|1784.75|1790.65|1783.35|15
1732830680000|2024-11-28 21:51:20|1790.9|1783.6|1791.7|1784.4|1791.9|1784.6|1790.9|1783.6|18
1732830690000|2024-11-28 21:51:30|1791.75|1784.45|1791.35|1784.05|1791.75|1784.45|1791.35|1784.05|15
1732830710000|2024-11-28 21:51:50|1791.45|1784.15|1791.6|1784.3|1791.65|1784.35|1791.35|1784.05|21
1732830720000|2024-11-28 21:52:00|1791.65|1784.35|1791.75|1784.45|1792.4|1785.1|1791.55|1784.25|18
1732830730000|2024-11-28 21:52:10|1791.6|1784.3|1792.18|1784.88|1792.18|1784.88|1791.6|1784.3|19
1732830740000|2024-11-28 21:52:20|1792.3|1785|1792.4|1785.1|1792.4|1785.1|1792.3|1785|2
1732830750000|2024-11-28 21:52:30|1792.8|1785.5|1793.3|1786|1793.65|1786.35|1792.4|1785.1|18
1732830760000|2024-11-28 21:52:40|1793.2|1785.9|1793.1|1785.8|1793.2|1785.9|1792.7|1785.4|9
1732830770000|2024-11-28 21:52:50|1792.93|1785.63|1792.62|1785.32|1793.25|1785.95|1792.62|1785.32|21
1732830780000|2024-11-28 21:53:00|1792.61|1785.31|1792.65|1785.35|1793.1|1785.8|1792.3|1785|23
1732830790000|2024-11-28 21:53:10|1792.6|1785.3|1792.3|1785|1792.95|1785.65|1792.3|1785|15
1732830800000|2024-11-28 21:53:20|1792.4|1785.1|1792.15|1784.85|1792.4|1785.1|1791.35|1784.05|23
1732830810000|2024-11-28 21:53:30|1792.1|1784.8|1792.2|1784.9|1792.24|1784.94|1791.65|1784.35|23
1732830820000|2024-11-28 21:53:40|1792|1784.7|1790.94|1783.64|1792.25|1784.95|1790.6|1783.3|32
1732830830000|2024-11-28 21:53:50|1791.04|1783.74|1790.55|1783.25|1791.04|1783.74|1790.5|1783.2|21
1732830840000|2024-11-28 21:54:00|1790.5|1783.2|1790.6|1783.3|1790.75|1783.45|1790.4|1783.1|20
1732830850000|2024-11-28 21:54:10|1790.65|1783.35|1790.7|1783.4|1790.8|1783.5|1790.45|1783.15|24
1732830860000|2024-11-28 21:54:20|1790.75|1783.45|1790.9|1783.6|1791.11|1783.81|1790.7|1783.4|20
1732830870000|2024-11-28 21:54:30|1790.95|1783.65|1790.75|1783.45|1791.13|1783.83|1790.75|1783.45|24
1732830880000|2024-11-28 21:54:40|1790.85|1783.55|1790.85|1783.55|1791|1783.7|1790.6|1783.3|28
1732830890000|2024-11-28 21:54:50|1790.8|1783.5|1790.9|1783.6|1791.4|1784.1|1790.65|1783.35|23
1732830900000|2024-11-28 21:55:00|1791.05|1783.75|1791.3|1784|1791.3|1784|1790.7|1783.4|26
1732830910000|2024-11-28 21:55:10|1791.4|1784.1|1791.4|1784.1|1791.45|1784.15|1790.88|1783.58|22
1732830920000|2024-11-28 21:55:20|1791.25|1783.95|1791.4|1784.1|1791.4|1784.1|1790.9|1783.6|14
1732830930000|2024-11-28 21:55:30|1791.65|1784.35|1792.45|1785.15|1793|1785.7|1791.55|1784.25|25
1732830950000|2024-11-28 21:55:50|1792.3|1785|1792.3|1785|1792.55|1785.25|1792.3|1785|17
1732830960000|2024-11-28 21:56:00|1792.25|1784.95|1792.15|1784.85|1792.25|1784.95|1791.55|1784.25|17
1732830970000|2024-11-28 21:56:10|1792.1|1784.8|1791.45|1784.15|1792.2|1784.9|1791.3|1784|22
1732830980000|2024-11-28 21:56:20|1791.35|1784.05|1791.35|1784.05|1791.35|1784.05|1791.3|1784|11
1732830990000|2024-11-28 21:56:30|1791.4|1784.1|1791.15|1783.85|1791.45|1784.15|1791.1|1783.8|14
1732831000000|2024-11-28 21:56:40|1791.28|1783.98|1790.3|1783|1791.3|1784|1790.25|1782.95|11
1732831010000|2024-11-28 21:56:50|1790.35|1783.05|1790.45|1783.15|1790.45|1783.15|1790.3|1783|4
1732831020000|2024-11-28 21:57:00|1790.33|1783.03|1789.8|1782.5|1790.35|1783.05|1789.65|1782.35|18
1732831030000|2024-11-28 21:57:10|1789.75|1782.45|1788.8|1781.5|1790.35|1783.05|1788.8|1781.5|13
1732831040000|2024-11-28 21:57:20|1788.7|1781.4|1788.3|1781|1789.23|1781.93|1788.3|1781|12
1732831050000|2024-11-28 21:57:30|1787.95|1780.65|1788.35|1781.05|1788.5|1781.2|1787.65|1780.35|20
1732831060000|2024-11-28 21:57:40|1788.4|1781.1|1788.35|1781.05|1788.4|1781.1|1788.25|1780.95|8
1732831070000|2024-11-28 21:57:50|1788.3|1781|1788.3|1781|1788.3|1781|1788.3|1781|1
1732831080000|2024-11-28 21:58:00|1788.35|1781.05|1788.3|1781|1788.4|1781.1|1787.8|1780.5|12
1732831090000|2024-11-28 21:58:10|1788.35|1781.05|1788.45|1781.15|1788.6|1781.3|1788.35|1781.05|10
1732831100000|2024-11-28 21:58:20|1788.5|1781.2|1788.7|1781.4|1788.75|1781.45|1788.45|1781.15|14
1732831110000|2024-11-28 21:58:30|1788.75|1781.45|1788.4|1781.1|1788.75|1781.45|1788.4|1781.1|19
1732831120000|2024-11-28 21:58:40|1788.45|1781.15|1788.3|1781|1788.55|1781.25|1788.25|1780.95|11
1732831130000|2024-11-28 21:58:50|1788.25|1780.95|1787.9|1780.6|1788.35|1781.05|1787.65|1780.35|26
1732831140000|2024-11-28 21:59:00|1787.95|1780.65|1788.5|1781.2|1789|1781.7|1787.8|1780.5|16
1732831150000|2024-11-28 21:59:10|1788.6|1781.3|1788.5|1781.2|1788.75|1781.45|1788.4|1781.1|12
1732831160000|2024-11-28 21:59:20|1788.55|1781.25|1788.75|1781.45|1789.15|1781.85|1788.55|1781.25|12
1732831170000|2024-11-28 21:59:30|1789|1781.7|1790.58|1783.28|1790.88|1783.58|1789|1781.7|23
1732831180000|2024-11-28 21:59:40|1790.55|1783.25|1789.98|1782.68|1790.55|1783.25|1789.95|1782.65|16
1732831190000|2024-11-28 21:59:50|1789.97|1782.67|1789.97|1782.67|1790.19|1782.89|1789.91|1782.61|12
1732831200000|2024-11-28 22:00:00|1790.06|1782.76|1790.01|1782.71|1790.15|1782.85|1789.86|1782.56|26
1732831210000|2024-11-28 22:00:10|1789.91|1782.61|1789.97|1782.67|1790.12|1782.82|1789.87|1782.57|33
1732831220000|2024-11-28 22:00:20|1789.99|1782.69|1790.61|1783.31|1790.61|1783.31|1789.91|1782.61|30
1732831230000|2024-11-28 22:00:30|1790.6|1783.3|1790.17|1782.87|1790.78|1783.48|1790.09|1782.79|21
1732831240000|2024-11-28 22:00:40|1790.15|1782.85|1789.97|1782.67|1790.15|1782.85|1789.69|1782.39|22
1732831250000|2024-11-28 22:00:50|1790|1782.7|1789.95|1782.65|1790.09|1782.79|1789.86|1782.56|15
1732831260000|2024-11-28 22:01:00|1789.94|1782.64|1789.05|1781.75|1790.04|1782.74|1788.96|1781.66|21
1732831270000|2024-11-28 22:01:10|1788.93|1781.63|1789.93|1782.63|1789.97|1782.67|1788.93|1781.63|26
1732831280000|2024-11-28 22:01:20|1789.96|1782.66|1789.92|1782.62|1789.96|1782.66|1789.92|1782.62|3
1732831290000|2024-11-28 22:01:30|1789.87|1782.57|1789.04|1781.74|1789.87|1782.57|1788.91|1781.61|20
1732831300000|2024-11-28 22:01:40|1789.12|1781.82|1789.11|1781.81|1789.13|1781.83|1788.96|1781.66|16
1732831310000|2024-11-28 22:01:50|1789.13|1781.83|1789.51|1782.21|1789.83|1782.53|1789.11|1781.81|23
1732831320000|2024-11-28 22:02:00|1789.48|1782.18|1789.97|1782.67|1790.62|1783.32|1789.02|1781.72|29
1732831330000|2024-11-28 22:02:10|1789.99|1782.69|1789.08|1781.78|1789.99|1782.69|1789.03|1781.73|29
1732831340000|2024-11-28 22:02:20|1789.06|1781.76|1789.75|1782.45|1789.75|1782.45|1789.06|1781.76|10
1732831350000|2024-11-28 22:02:30|1789.81|1782.51|1789.84|1782.54|1789.96|1782.66|1789.75|1782.45|17
1732831360000|2024-11-28 22:02:40|1789.87|1782.57|1789.8|1782.5|1789.91|1782.61|1789.77|1782.47|16
1732831370000|2024-11-28 22:02:50|1789.84|1782.54|1789.77|1782.47|1789.92|1782.62|1789.77|1782.47|14
1732831380000|2024-11-28 22:03:00|1789.84|1782.54|1789.63|1782.33|1789.97|1782.67|1789.63|1782.33|18
1732831390000|2024-11-28 22:03:10|1789.53|1782.23|1789.98|1782.68|1789.98|1782.68|1789.5|1782.2|25
1732831400000|2024-11-28 22:03:20|1789.94|1782.64|1789.83|1782.53|1790.26|1782.96|1789.71|1782.41|31
1732831410000|2024-11-28 22:03:30|1789.64|1782.34|1789.25|1781.95|1789.67|1782.37|1789.25|1781.95|20
1732831420000|2024-11-28 22:03:40|1789.26|1781.96|1789.18|1781.88|1789.6|1782.3|1789.06|1781.76|15
1732831430000|2024-11-28 22:03:50|1789.15|1781.85|1789.5|1782.2|1789.55|1782.25|1788.56|1781.26|23
1732831440000|2024-11-28 22:04:00|1789.52|1782.22|1790.05|1782.75|1790.07|1782.77|1789.5|1782.2|13
1732831450000|2024-11-28 22:04:10|1789.98|1782.68|1789.98|1782.68|1790.3|1783|1789.8|1782.5|23
1732831460000|2024-11-28 22:04:20|1789.99|1782.69|1791.06|1783.76|1791.06|1783.76|1789.99|1782.69|20
1732831470000|2024-11-28 22:04:30|1791.11|1783.81|1792.54|1785.24|1792.54|1785.24|1790.95|1783.65|25
1732831480000|2024-11-28 22:04:40|1792.59|1785.29|1792.5|1785.2|1792.59|1785.29|1792.18|1784.88|28
1732831490000|2024-11-28 22:04:50|1792.76|1785.46|1792.94|1785.64|1793.01|1785.71|1792.61|1785.31|14
1732831500000|2024-11-28 22:05:00|1792.97|1785.67|1792.81|1785.51|1793.55|1786.25|1792.56|1785.26|28
1732831510000|2024-11-28 22:05:10|1792.79|1785.49|1791.39|1784.09|1792.82|1785.52|1791.39|1784.09|29
1732831520000|2024-11-28 22:05:20|1791.5|1784.2|1790.6|1783.3|1791.5|1784.2|1790.6|1783.3|22
1732831530000|2024-11-28 22:05:30|1790.71|1783.41|1790.32|1783.02|1790.74|1783.44|1790.21|1782.91|19
1732831540000|2024-11-28 22:05:40|1790.24|1782.94|1790.69|1783.39|1790.77|1783.47|1790.09|1782.79|24
1732831550000|2024-11-28 22:05:50|1790.54|1783.24|1790.56|1783.26|1790.77|1783.47|1790.54|1783.24|19
1732831560000|2024-11-28 22:06:00|1790.67|1783.37|1790.72|1783.42|1790.98|1783.68|1790.59|1783.29|23
1732831570000|2024-11-28 22:06:10|1790.75|1783.45|1790.72|1783.42|1790.91|1783.61|1790.61|1783.31|19
1732831580000|2024-11-28 22:06:20|1790.61|1783.31|1790.82|1783.52|1790.88|1783.58|1790.43|1783.13|21
1732831590000|2024-11-28 22:06:30|1790.92|1783.62|1790.59|1783.29|1791.04|1783.74|1790.59|1783.29|18
1732831600000|2024-11-28 22:06:40|1790.7|1783.4|1791.52|1784.22|1791.73|1784.43|1790.54|1783.24|26
1732831610000|2024-11-28 22:06:50|1791.48|1784.18|1791.72|1784.42|1791.72|1784.42|1791.11|1783.81|22
1732831620000|2024-11-28 22:07:00|1791.69|1784.39|1791.42|1784.12|1792.01|1784.71|1791.42|1784.12|18
1732831630000|2024-11-28 22:07:10|1791.07|1783.77|1788.94|1781.64|1791.07|1783.77|1788.74|1781.44|25
1732831640000|2024-11-28 22:07:20|1788.66|1781.36|1787.66|1780.36|1788.66|1781.36|1787.55|1780.25|14
1732831650000|2024-11-28 22:07:30|1788.06|1780.76|1788.17|1780.87|1788.24|1780.94|1787.81|1780.51|15
1732831660000|2024-11-28 22:07:40|1788.21|1780.91|1788.05|1780.75|1788.29|1780.99|1787.99|1780.69|21
1732831670000|2024-11-28 22:07:50|1788.06|1780.76|1788.13|1780.83|1788.32|1781.02|1788.04|1780.74|21
1732831680000|2024-11-28 22:08:00|1788.08|1780.78|1788.19|1780.89|1788.32|1781.02|1788.08|1780.78|16
1732831690000|2024-11-28 22:08:10|1788.57|1781.27|1789.95|1782.65|1789.95|1782.65|1788.57|1781.27|12
1732831700000|2024-11-28 22:08:20|1789.82|1782.52|1790.04|1782.74|1790.11|1782.81|1789.82|1782.52|26
1732831710000|2024-11-28 22:08:30|1790.02|1782.72|1790.11|1782.81|1790.17|1782.87|1789.99|1782.69|17
1732831720000|2024-11-28 22:08:40|1790.16|1782.86|1790.16|1782.86|1790.16|1782.86|1790.08|1782.78|16
1732831730000|2024-11-28 22:08:50|1790.11|1782.81|1790.65|1783.35|1791|1783.7|1790.11|1782.81|21
1732831740000|2024-11-28 22:09:00|1790.81|1783.51|1790.88|1783.58|1790.91|1783.61|1790.65|1783.35|24
1732831750000|2024-11-28 22:09:10|1790.91|1783.61|1791.06|1783.76|1791.71|1784.41|1790.88|1783.58|28
1732831760000|2024-11-28 22:09:20|1791.05|1783.75|1791.12|1783.82|1791.3|1784|1791.04|1783.74|24
1732831770000|2024-11-28 22:09:30|1790.97|1783.67|1790.82|1783.52|1791.18|1783.88|1790.57|1783.27|21
1732831780000|2024-11-28 22:09:40|1790.98|1783.68|1790.06|1782.76|1790.98|1783.68|1789.89|1782.59|22
1732831790000|2024-11-28 22:09:50|1790.14|1782.84|1790.95|1783.65|1790.96|1783.66|1790.14|1782.84|18
1732831800000|2024-11-28 22:10:00|1790.96|1783.66|1790.29|1782.99|1791.11|1783.81|1790.21|1782.91|15
1732831810000|2024-11-28 22:10:10|1790.32|1783.02|1790.09|1782.79|1790.32|1783.02|1790.05|1782.75|14
1732831820000|2024-11-28 22:10:20|1790.05|1782.75|1790.33|1783.03|1790.36|1783.06|1790.04|1782.74|17
1732831830000|2024-11-28 22:10:30|1790.34|1783.04|1790.61|1783.31|1790.72|1783.42|1790.29|1782.99|23
1732831840000|2024-11-28 22:10:40|1790.6|1783.3|1791.04|1783.74|1791.04|1783.74|1790.07|1782.77|17
1732831850000|2024-11-28 22:10:50|1791.03|1783.73|1791.08|1783.78|1791.08|1783.78|1791.03|1783.73|7
1732831860000|2024-11-28 22:11:00|1790.92|1783.62|1791.16|1783.86|1791.16|1783.86|1790.77|1783.47|18
1732831870000|2024-11-28 22:11:10|1791.2|1783.9|1792.2|1784.9|1792.48|1785.18|1791.2|1783.9|19
1732831880000|2024-11-28 22:11:20|1792.21|1784.91|1793.04|1785.74|1793.04|1785.74|1792.2|1784.9|15
1732831890000|2024-11-28 22:11:30|1793.03|1785.73|1793.04|1785.74|1793.04|1785.74|1792.99|1785.69|8
1732831900000|2024-11-28 22:11:40|1793.03|1785.73|1793.15|1785.85|1793.15|1785.85|1793.03|1785.73|4
1732831910000|2024-11-28 22:11:50|1793.13|1785.83|1793.15|1785.85|1793.15|1785.85|1792.98|1785.68|13
1732831920000|2024-11-28 22:12:00|1793.16|1785.86|1794.04|1786.74|1794.04|1786.74|1793.13|1785.83|12
1732831930000|2024-11-28 22:12:10|1794.03|1786.73|1795.15|1787.85|1795.15|1787.85|1794.01|1786.71|13
1732831940000|2024-11-28 22:12:20|1795.13|1787.83|1795.08|1787.78|1795.16|1787.86|1794.96|1787.66|11
1732831950000|2024-11-28 22:12:30|1794.81|1787.51|1794.31|1787.01|1794.81|1787.51|1794.11|1786.81|14
1732831960000|2024-11-28 22:12:40|1794.4|1787.1|1795.1|1787.8|1795.14|1787.84|1794.4|1787.1|14
1732831970000|2024-11-28 22:12:50|1795.13|1787.83|1795.13|1787.83|1795.16|1787.86|1795.13|1787.83|3
1732831980000|2024-11-28 22:13:00|1795.1|1787.8|1795.05|1787.75|1795.13|1787.83|1794.99|1787.69|8
1732831990000|2024-11-28 22:13:10|1794.87|1787.57|1794.99|1787.69|1795.03|1787.73|1794.87|1787.57|11
1732832000000|2024-11-28 22:13:20|1795|1787.7|1796.57|1789.27|1796.57|1789.27|1794.9|1787.6|26
1732832010000|2024-11-28 22:13:30|1796.6|1789.3|1796.85|1789.55|1796.86|1789.56|1796.59|1789.29|12
1732832020000|2024-11-28 22:13:40|1796.86|1789.56|1796.9|1789.6|1796.9|1789.6|1796.77|1789.47|7
1732832030000|2024-11-28 22:13:50|1797|1789.7|1796.9|1789.6|1797|1789.7|1796.9|1789.6|5
1732832040000|2024-11-28 22:14:00|1796.85|1789.55|1797.04|1789.74|1797.09|1789.79|1796.85|1789.55|22
1732832050000|2024-11-28 22:14:10|1797.09|1789.79|1797.28|1789.98|1797.3|1790|1796.9|1789.6|27
1732832060000|2024-11-28 22:14:20|1797.26|1789.96|1798.17|1790.87|1798.17|1790.87|1797.24|1789.94|10
1732832070000|2024-11-28 22:14:30|1798.38|1791.08|1801.52|1794.22|1801.52|1794.22|1798.38|1791.08|29
1732832080000|2024-11-28 22:14:40|1801.53|1794.23|1800.15|1792.85|1801.53|1794.23|1800.13|1792.83|33
1732832090000|2024-11-28 22:14:50|1800.17|1792.87|1800.05|1792.75|1801.02|1793.72|1799.95|1792.65|25
1732832100000|2024-11-28 22:15:00|1799.97|1792.67|1800.13|1792.83|1800.2|1792.9|1799.87|1792.57|30
1732832110000|2024-11-28 22:15:10|1800.05|1792.75|1800.04|1792.74|1800.13|1792.83|1799.84|1792.54|21
1732832120000|2024-11-28 22:15:20|1800.02|1792.72|1799.95|1792.65|1800.09|1792.79|1799.75|1792.45|27
1732832130000|2024-11-28 22:15:30|1799.99|1792.69|1800.03|1792.73|1800.06|1792.76|1799.93|1792.63|19
1732832140000|2024-11-28 22:15:40|1800.02|1792.72|1800.95|1793.65|1801.01|1793.71|1799.98|1792.68|24
1732832150000|2024-11-28 22:15:50|1800.96|1793.66|1801.24|1793.94|1801.24|1793.94|1800.71|1793.41|21
1732832160000|2024-11-28 22:16:00|1801.34|1794.04|1800.8|1793.5|1801.36|1794.06|1800.8|1793.5|15
1732832170000|2024-11-28 22:16:10|1800.28|1792.98|1801.06|1793.76|1801.09|1793.79|1800.28|1792.98|20
1732832180000|2024-11-28 22:16:20|1801.1|1793.8|1801.09|1793.79|1801.11|1793.81|1800.94|1793.64|18
1732832190000|2024-11-28 22:16:30|1801.05|1793.75|1801.86|1794.56|1801.91|1794.61|1800.94|1793.64|21
1732832200000|2024-11-28 22:16:40|1801.9|1794.6|1802.75|1795.45|1802.82|1795.52|1801.87|1794.57|24
1732832210000|2024-11-28 22:16:50|1802.78|1795.48|1802.55|1795.25|1802.82|1795.52|1802.02|1794.72|23
1732832220000|2024-11-28 22:17:00|1802.65|1795.35|1802.95|1795.65|1802.99|1795.69|1802.59|1795.29|15
1732832230000|2024-11-28 22:17:10|1802.94|1795.64|1802.88|1795.58|1802.97|1795.67|1802.7|1795.4|15
1732832240000|2024-11-28 22:17:20|1802.84|1795.54|1802.9|1795.6|1803|1795.7|1802.84|1795.54|13
1732832250000|2024-11-28 22:17:30|1802.95|1795.65|1802.93|1795.63|1802.99|1795.69|1802.9|1795.6|18
1732832260000|2024-11-28 22:17:40|1802.9|1795.6|1803|1795.7|1803.04|1795.74|1802.87|1795.57|9
1732832270000|2024-11-28 22:17:50|1802.99|1795.69|1802.99|1795.69|1803.04|1795.74|1802.93|1795.63|21
1732832280000|2024-11-28 22:18:00|1802.97|1795.67|1803.01|1795.71|1803.33|1796.03|1802.93|1795.63|19
1732832290000|2024-11-28 22:18:10|1803.07|1795.77|1803.34|1796.04|1803.35|1796.05|1802.96|1795.66|21
1732832300000|2024-11-28 22:18:20|1803.36|1796.06|1803.33|1796.03|1803.36|1796.06|1803.32|1796.02|18
1732832310000|2024-11-28 22:18:30|1803.35|1796.05|1803.35|1796.05|1803.35|1796.05|1802.96|1795.66|24
1732832320000|2024-11-28 22:18:40|1803.33|1796.03|1803.49|1796.19|1803.52|1796.22|1803.33|1796.03|10
1732832330000|2024-11-28 22:18:50|1803.5|1796.2|1803.68|1796.38|1803.79|1796.49|1803.5|1796.2|8
1732832340000|2024-11-28 22:19:00|1803.67|1796.37|1803.64|1796.34|1803.73|1796.43|1803.64|1796.34|11
1732832350000|2024-11-28 22:19:10|1803.67|1796.37|1803.32|1796.02|1803.67|1796.37|1802.89|1795.59|17
1732832360000|2024-11-28 22:19:20|1803.34|1796.04|1803.33|1796.03|1803.35|1796.05|1803.2|1795.9|13
1732832370000|2024-11-28 22:19:30|1803.25|1795.95|1804.18|1796.88|1804.18|1796.88|1803.25|1795.95|16
1732832380000|2024-11-28 22:19:40|1804.17|1796.87|1804.34|1797.04|1804.53|1797.23|1803.93|1796.63|17
1732832390000|2024-11-28 22:19:50|1804.48|1797.18|1804.77|1797.47|1805.43|1798.13|1804.33|1797.03|24
1732832400000|2024-11-28 22:20:00|1804.64|1797.34|1805.66|1798.36|1805.66|1798.36|1804.33|1797.03|16
1732832410000|2024-11-28 22:20:10|1805.7|1798.4|1805.89|1798.59|1805.9|1798.6|1805.7|1798.4|23
1732832420000|2024-11-28 22:20:20|1805.88|1798.58|1806.11|1798.81|1806.12|1798.82|1805.88|1798.58|6
1732832430000|2024-11-28 22:20:30|1806.12|1798.82|1805.89|1798.59|1806.31|1799.01|1805.89|1798.59|11
1732832440000|2024-11-28 22:20:40|1805.9|1798.6|1805.58|1798.28|1805.9|1798.6|1805.58|1798.28|8
1732832450000|2024-11-28 22:20:50|1805.81|1798.51|1805.9|1798.6|1805.9|1798.6|1805.81|1798.51|7
1732832460000|2024-11-28 22:21:00|1805.93|1798.63|1805.93|1798.63|1805.93|1798.63|1805.9|1798.6|5
1732832470000|2024-11-28 22:21:10|1805.9|1798.6|1804.97|1797.67|1805.9|1798.6|1804.97|1797.67|16
1732832480000|2024-11-28 22:21:20|1804.98|1797.68|1805.12|1797.82|1805.13|1797.83|1804.97|1797.67|8
1732832490000|2024-11-28 22:21:30|1805.15|1797.85|1805.38|1798.08|1805.54|1798.24|1805.13|1797.83|8
1732832500000|2024-11-28 22:21:40|1805.31|1798.01|1805.31|1798.01|1805.31|1798.01|1805.31|1798.01|1
1732832510000|2024-11-28 22:21:50|1804.88|1797.58|1804.77|1797.47|1804.88|1797.58|1804.77|1797.47|6
1732832520000|2024-11-28 22:22:00|1804.46|1797.16|1803.94|1796.64|1804.46|1797.16|1803.84|1796.54|12
1732832530000|2024-11-28 22:22:10|1803.95|1796.65|1803.86|1796.56|1804.14|1796.84|1803.86|1796.56|14
1732832540000|2024-11-28 22:22:20|1803.9|1796.6|1803.71|1796.41|1803.9|1796.6|1803.66|1796.36|13
1732832550000|2024-11-28 22:22:30|1803.74|1796.44|1804.17|1796.87|1804.2|1796.9|1803.74|1796.44|11
1732832560000|2024-11-28 22:22:40|1804.18|1796.88|1804.78|1797.48|1804.82|1797.52|1804.18|1796.88|10
1732832570000|2024-11-28 22:22:50|1804.79|1797.49|1804.89|1797.59|1804.91|1797.61|1804.75|1797.45|18
1732832580000|2024-11-28 22:23:00|1804.81|1797.51|1804.93|1797.63|1804.94|1797.64|1804.81|1797.51|4
1732832590000|2024-11-28 22:23:10|1804.94|1797.64|1804.76|1797.46|1804.94|1797.64|1804.76|1797.46|13
1732832600000|2024-11-28 22:23:20|1804.75|1797.45|1804.48|1797.18|1804.8|1797.5|1804.48|1797.18|19
1732832620000|2024-11-28 22:23:40|1804.45|1797.15|1804.45|1797.15|1804.45|1797.15|1804.45|1797.15|1
1732832630000|2024-11-28 22:23:50|1804.42|1797.12|1803.85|1796.55|1804.42|1797.12|1803.85|1796.55|7
1732832640000|2024-11-28 22:24:00|1803.86|1796.56|1803.78|1796.48|1803.89|1796.59|1803.72|1796.42|9
1732832650000|2024-11-28 22:24:10|1803.79|1796.49|1804.23|1796.93|1804.23|1796.93|1803.78|1796.48|15
1732832660000|2024-11-28 22:24:20|1804.21|1796.91|1804.56|1797.26|1804.56|1797.26|1804.21|1796.91|10
1732832670000|2024-11-28 22:24:30|1804.53|1797.23|1804.81|1797.51|1804.82|1797.52|1804.44|1797.14|13
1732832680000|2024-11-28 22:24:40|1804.82|1797.52|1804.97|1797.67|1804.98|1797.68|1804.82|1797.52|8
1732832700000|2024-11-28 22:25:00|1804.93|1797.63|1805.92|1798.62|1806|1798.7|1804.68|1797.38|20
1732832710000|2024-11-28 22:25:10|1805.91|1798.61|1805.52|1798.22|1805.91|1798.61|1805.52|1798.22|6
1732832720000|2024-11-28 22:25:20|1805.51|1798.21|1805.48|1798.18|1805.67|1798.37|1805.48|1798.18|8
1732832730000|2024-11-28 22:25:30|1805.6|1798.3|1805.47|1798.17|1805.8|1798.5|1805.47|1798.17|6
1732832740000|2024-11-28 22:25:40|1805.36|1798.06|1805.04|1797.74|1805.45|1798.15|1805.04|1797.74|15
1732832750000|2024-11-28 22:25:50|1805.03|1797.73|1804.87|1797.57|1805.03|1797.73|1804.87|1797.57|2
1732832760000|2024-11-28 22:26:00|1804.9|1797.6|1804.93|1797.63|1804.93|1797.63|1804.87|1797.57|3
1732832770000|2024-11-28 22:26:10|1805.01|1797.71|1805.33|1798.03|1805.33|1798.03|1805.01|1797.71|11
1732832780000|2024-11-28 22:26:20|1805.26|1797.96|1805.33|1798.03|1805.33|1798.03|1805.25|1797.95|5
1732832790000|2024-11-28 22:26:30|1805.5|1798.2|1805.5|1798.2|1805.51|1798.21|1805.5|1798.2|3
1732832800000|2024-11-28 22:26:40|1805.47|1798.17|1805.3|1798|1805.47|1798.17|1805.01|1797.71|8
1732832810000|2024-11-28 22:26:50|1805.1|1797.8|1803.86|1796.56|1805.1|1797.8|1803.76|1796.46|18
1732832820000|2024-11-28 22:27:00|1803.81|1796.51|1802.86|1795.56|1803.81|1796.51|1802.86|1795.56|19
1732832830000|2024-11-28 22:27:10|1802.9|1795.6|1802.85|1795.55|1802.9|1795.6|1802.85|1795.55|2
1732832840000|2024-11-28 22:27:20|1802.83|1795.53|1803.36|1796.06|1803.64|1796.34|1802.83|1795.53|16
1732832850000|2024-11-28 22:27:30|1803.39|1796.09|1803.39|1796.09|1803.5|1796.2|1803.39|1796.09|3
1732832860000|2024-11-28 22:27:40|1803.5|1796.2|1803.59|1796.29|1803.59|1796.29|1803.39|1796.09|7
1732832870000|2024-11-28 22:27:50|1803.68|1796.38|1803.68|1796.38|1803.68|1796.38|1803.68|1796.38|1
1732832880000|2024-11-28 22:28:00|1803.55|1796.25|1803.17|1795.87|1803.55|1796.25|1803.17|1795.87|6
1732832890000|2024-11-28 22:28:10|1803.19|1795.89|1802.81|1795.51|1803.19|1795.89|1802.81|1795.51|4
1732832900000|2024-11-28 22:28:20|1802.84|1795.54|1802.85|1795.55|1802.87|1795.57|1802.83|1795.53|6
1732832910000|2024-11-28 22:28:30|1802.8|1795.5|1802.57|1795.27|1802.8|1795.5|1802.54|1795.24|9
1732832920000|2024-11-28 22:28:40|1802.56|1795.26|1802.57|1795.27|1802.57|1795.27|1802.56|1795.26|2
1732832930000|2024-11-28 22:28:50|1802.72|1795.42|1802.81|1795.51|1802.82|1795.52|1802.57|1795.27|9
1732832940000|2024-11-28 22:29:00|1802.86|1795.56|1802.86|1795.56|1802.86|1795.56|1802.86|1795.56|1
1732832950000|2024-11-28 22:29:10|1802.85|1795.55|1802.71|1795.41|1802.86|1795.56|1802.71|1795.41|7
1732832960000|2024-11-28 22:29:20|1802.72|1795.42|1802.89|1795.59|1802.89|1795.59|1802.7|1795.4|12
1732832970000|2024-11-28 22:29:30|1802.88|1795.58|1802.68|1795.38|1802.88|1795.58|1802.66|1795.36|5
1732832980000|2024-11-28 22:29:40|1802.7|1795.4|1802.48|1795.18|1802.7|1795.4|1802.48|1795.18|7
1732832990000|2024-11-28 22:29:50|1802.31|1795.01|1802.28|1794.98|1802.41|1795.11|1802.28|1794.98|5
1732833000000|2024-11-28 22:30:00|1802.17|1794.87|1801.56|1794.26|1802.28|1794.98|1801.51|1794.21|15
1732833010000|2024-11-28 22:30:10|1801.55|1794.25|1800.8|1793.5|1801.56|1794.26|1800.8|1793.5|8
1732833020000|2024-11-28 22:30:20|1800.95|1793.65|1800.65|1793.35|1801.34|1794.04|1800.62|1793.32|10
1732833030000|2024-11-28 22:30:30|1800.54|1793.24|1800.16|1792.86|1800.54|1793.24|1800.16|1792.86|10
1732833040000|2024-11-28 22:30:40|1800.18|1792.88|1800.16|1792.86|1800.19|1792.89|1800.16|1792.86|4
1732833050000|2024-11-28 22:30:50|1800.19|1792.89|1799.42|1792.12|1800.19|1792.89|1799.42|1792.12|14
1732833060000|2024-11-28 22:31:00|1799.4|1792.1|1799.08|1791.78|1799.4|1792.1|1799.04|1791.74|9
1732833070000|2024-11-28 22:31:10|1798.96|1791.66|1798.28|1790.98|1798.96|1791.66|1798.28|1790.98|13
1732833080000|2024-11-28 22:31:20|1798.29|1790.99|1798.42|1791.12|1798.42|1791.12|1798.28|1790.98|6
1732833090000|2024-11-28 22:31:30|1798.45|1791.15|1798.66|1791.36|1798.77|1791.47|1798.45|1791.15|5
1732833100000|2024-11-28 22:31:40|1798.67|1791.37|1798.88|1791.58|1798.9|1791.6|1798.66|1791.36|11
1732833110000|2024-11-28 22:31:50|1798.9|1791.6|1798.99|1791.69|1798.99|1791.69|1798.86|1791.56|10
1732833120000|2024-11-28 22:32:00|1798.98|1791.68|1798.85|1791.55|1798.98|1791.68|1798.85|1791.55|9
1732833130000|2024-11-28 22:32:10|1798.81|1791.51|1798.69|1791.39|1798.81|1791.51|1798.63|1791.33|10
1732833140000|2024-11-28 22:32:20|1798.78|1791.48|1798.27|1790.97|1798.82|1791.52|1798.24|1790.94|16
1732833150000|2024-11-28 22:32:30|1798.25|1790.95|1798.32|1791.02|1798.32|1791.02|1798.22|1790.92|11
1732833160000|2024-11-28 22:32:40|1798.22|1790.92|1798.23|1790.93|1798.32|1791.02|1797.83|1790.53|12
1732833170000|2024-11-28 22:32:50|1798.32|1791.02|1798.27|1790.97|1798.32|1791.02|1798.2|1790.9|9
1732833180000|2024-11-28 22:33:00|1798.26|1790.96|1799.53|1792.23|1799.53|1792.23|1798.25|1790.95|16
1732833190000|2024-11-28 22:33:10|1799.66|1792.36|1801.12|1793.82|1801.15|1793.85|1799.66|1792.36|26
1732833200000|2024-11-28 22:33:20|1801.06|1793.76|1800.98|1793.68|1801.44|1794.14|1800.98|1793.68|11
1732833210000|2024-11-28 22:33:30|1801.02|1793.72|1801.94|1794.64|1801.94|1794.64|1800.97|1793.67|16
1732833220000|2024-11-28 22:33:40|1801.88|1794.58|1801.28|1793.98|1801.91|1794.61|1801.28|1793.98|13
1732833230000|2024-11-28 22:33:50|1801.22|1793.92|1800.9|1793.6|1801.34|1794.04|1800.9|1793.6|15
1732833240000|2024-11-28 22:34:00|1800.88|1793.58|1800.52|1793.22|1800.88|1793.58|1800.52|1793.22|6
1732833250000|2024-11-28 22:34:10|1800.53|1793.23|1800.52|1793.22|1800.53|1793.23|1800.52|1793.22|2
1732833260000|2024-11-28 22:34:20|1800.81|1793.51|1800.66|1793.36|1800.85|1793.55|1800.65|1793.35|8
1732833270000|2024-11-28 22:34:30|1800.72|1793.42|1800.82|1793.52|1800.82|1793.52|1800.72|1793.42|2
1732833280000|2024-11-28 22:34:40|1800.81|1793.51|1800.74|1793.44|1800.83|1793.53|1800.74|1793.44|3
1732833290000|2024-11-28 22:34:50|1800.68|1793.38|1800.54|1793.24|1800.74|1793.44|1800.54|1793.24|6
1732833300000|2024-11-28 22:35:00|1800.17|1792.87|1800.27|1792.97|1800.3|1793|1800.15|1792.85|17
1732833310000|2024-11-28 22:35:10|1800.2|1792.9|1800.2|1792.9|1800.2|1792.9|1800.2|1792.9|1
1732833320000|2024-11-28 22:35:20|1800.18|1792.88|1799.9|1792.6|1800.24|1792.94|1799.76|1792.46|17
1732833330000|2024-11-28 22:35:30|1799.89|1792.59|1799.49|1792.19|1799.98|1792.68|1799.49|1792.19|13
1732833340000|2024-11-28 22:35:40|1799.79|1792.49|1799.87|1792.57|1799.89|1792.59|1799.79|1792.49|8
1732833350000|2024-11-28 22:35:50|1799.89|1792.59|1799.85|1792.55|1799.91|1792.61|1799.85|1792.55|7
1732833360000|2024-11-28 22:36:00|1799.92|1792.62|1800.14|1792.84|1800.14|1792.84|1799.92|1792.62|4
1732833370000|2024-11-28 22:36:10|1800.13|1792.83|1800.12|1792.82|1800.13|1792.83|1800.11|1792.81|4
1732833380000|2024-11-28 22:36:20|1800.11|1792.81|1801.03|1793.73|1801.03|1793.73|1799.86|1792.56|15
1732833390000|2024-11-28 22:36:30|1801.14|1793.84|1800.99|1793.69|1801.17|1793.87|1800.99|1793.69|4
1732833400000|2024-11-28 22:36:40|1801.15|1793.85|1801.15|1793.85|1801.15|1793.85|1801.15|1793.85|1
1732833410000|2024-11-28 22:36:50|1801.03|1793.73|1801.09|1793.79|1801.09|1793.79|1801.03|1793.73|3
1732833420000|2024-11-28 22:37:00|1801.01|1793.71|1802.07|1794.77|1802.07|1794.77|1801.01|1793.71|12
1732833430000|2024-11-28 22:37:10|1802.03|1794.73|1802.38|1795.08|1802.41|1795.11|1802.03|1794.73|12
1732833440000|2024-11-28 22:37:20|1802.41|1795.11|1802.38|1795.08|1802.81|1795.51|1802.38|1795.08|11
1732833450000|2024-11-28 22:37:30|1802.35|1795.05|1802.08|1794.78|1802.35|1795.05|1801.86|1794.56|12
1732833460000|2024-11-28 22:37:40|1801.89|1794.59|1802.08|1794.78|1802.08|1794.78|1801.89|1794.59|2
1732833470000|2024-11-28 22:37:50|1802.19|1794.89|1802.98|1795.68|1802.98|1795.68|1802.19|1794.89|11
1732833480000|2024-11-28 22:38:00|1802.97|1795.67|1803.08|1795.78|1803.08|1795.78|1802.97|1795.67|7
1732833490000|2024-11-28 22:38:10|1803.27|1795.97|1804.06|1796.76|1804.06|1796.76|1803.27|1795.97|23
1732833500000|2024-11-28 22:38:20|1804.02|1796.72|1803.94|1796.64|1804.06|1796.76|1803.91|1796.61|16
1732833510000|2024-11-28 22:38:30|1803.98|1796.68|1804.01|1796.71|1804.01|1796.71|1803.87|1796.57|15
1732833520000|2024-11-28 22:38:40|1803.87|1796.57|1803.87|1796.57|1803.87|1796.57|1803.87|1796.57|1
1732833530000|2024-11-28 22:38:50|1803.86|1796.56|1804.62|1797.32|1804.63|1797.33|1803.86|1796.56|7
1732833540000|2024-11-28 22:39:00|1804.58|1797.28|1804.83|1797.53|1804.92|1797.62|1804.58|1797.28|12
1732833550000|2024-11-28 22:39:10|1804.89|1797.59|1804.86|1797.56|1804.93|1797.63|1804.86|1797.56|12
1732833560000|2024-11-28 22:39:20|1804.89|1797.59|1805.01|1797.71|1805.07|1797.77|1804.86|1797.56|21
1732833570000|2024-11-28 22:39:30|1804.96|1797.66|1805.78|1798.48|1805.79|1798.49|1804.96|1797.66|15
1732833580000|2024-11-28 22:39:40|1805.9|1798.6|1806.17|1798.87|1806.17|1798.87|1805.9|1798.6|4
1732833600000|2024-11-28 22:40:00|1805.9|1798.6|1804.41|1797.11|1805.9|1798.6|1804.41|1797.11|13
1732833610000|2024-11-28 22:40:10|1804.12|1796.82|1805.05|1797.75|1805.05|1797.75|1803.92|1796.62|14
1732833620000|2024-11-28 22:40:20|1805.06|1797.76|1805.08|1797.78|1805.1|1797.8|1805|1797.7|6
1732833630000|2024-11-28 22:40:30|1804.96|1797.66|1805.22|1797.92|1805.22|1797.92|1804.96|1797.66|2
1732833640000|2024-11-28 22:40:40|1805.06|1797.76|1805.06|1797.76|1805.06|1797.76|1805.06|1797.76|1
1732833650000|2024-11-28 22:40:50|1805.12|1797.82|1805.03|1797.73|1805.12|1797.82|1805.02|1797.72|8
1732833660000|2024-11-28 22:41:00|1804.99|1797.69|1804.58|1797.28|1805.06|1797.76|1804.58|1797.28|21
1732833670000|2024-11-28 22:41:10|1804.74|1797.44|1804.93|1797.63|1804.97|1797.67|1804.55|1797.25|11
1732833680000|2024-11-28 22:41:20|1804.87|1797.57|1804.86|1797.56|1804.87|1797.57|1804.86|1797.56|2
1732833690000|2024-11-28 22:41:30|1804.85|1797.55|1804.9|1797.6|1804.9|1797.6|1804.74|1797.44|13
1732833700000|2024-11-28 22:41:40|1804.91|1797.61|1805.33|1798.03|1805.33|1798.03|1804.91|1797.61|15
1732833710000|2024-11-28 22:41:50|1805.28|1797.98|1805.82|1798.52|1805.82|1798.52|1805.2|1797.9|10
1732833720000|2024-11-28 22:42:00|1805.8|1798.5|1805.84|1798.54|1805.93|1798.63|1805.8|1798.5|11
1732833730000|2024-11-28 22:42:10|1805.88|1798.58|1805.4|1798.1|1805.89|1798.59|1805.4|1798.1|11
1732833740000|2024-11-28 22:42:20|1805.39|1798.09|1804.72|1797.42|1805.46|1798.16|1804.72|1797.42|15
1732833750000|2024-11-28 22:42:30|1804.88|1797.58|1804.87|1797.57|1804.88|1797.58|1804.86|1797.56|4
1732833760000|2024-11-28 22:42:40|1804.88|1797.58|1805.14|1797.84|1805.2|1797.9|1804.88|1797.58|18
1732833770000|2024-11-28 22:42:50|1805.04|1797.74|1805.22|1797.92|1805.38|1798.08|1804.89|1797.59|14
1732833780000|2024-11-28 22:43:00|1805.21|1797.91|1804.94|1797.64|1805.21|1797.91|1804.86|1797.56|12
1732833790000|2024-11-28 22:43:10|1804.93|1797.63|1804.87|1797.57|1804.93|1797.63|1804.87|1797.57|8
1732833800000|2024-11-28 22:43:20|1804.88|1797.58|1804.94|1797.64|1805.06|1797.76|1804.86|1797.56|11
1732833810000|2024-11-28 22:43:30|1804.87|1797.57|1805.06|1797.76|1805.3|1798|1804.87|1797.57|13
1732833820000|2024-11-28 22:43:40|1804.95|1797.65|1805.09|1797.79|1805.09|1797.79|1804.95|1797.65|4
1732833830000|2024-11-28 22:43:50|1805.08|1797.78|1804.95|1797.65|1805.2|1797.9|1804.88|1797.58|15
1732833840000|2024-11-28 22:44:00|1804.98|1797.68|1805.39|1798.09|1805.42|1798.12|1804.93|1797.63|15
1732833850000|2024-11-28 22:44:10|1805.37|1798.07|1806.04|1798.74|1806.04|1798.74|1805.37|1798.07|17
1732833860000|2024-11-28 22:44:20|1805.92|1798.62|1805.86|1798.56|1805.92|1798.62|1805.86|1798.56|3
1732833870000|2024-11-28 22:44:30|1805.9|1798.6|1805.9|1798.6|1805.9|1798.6|1805.9|1798.6|1
1732833880000|2024-11-28 22:44:40|1805.89|1798.59|1805.93|1798.63|1805.93|1798.63|1805.88|1798.58|5
1732833890000|2024-11-28 22:44:50|1805.94|1798.64|1806.01|1798.71|1806.05|1798.75|1805.92|1798.62|6
1732833900000|2024-11-28 22:45:00|1805.94|1798.64|1806.07|1798.77|1806.12|1798.82|1805.94|1798.64|15
1732833910000|2024-11-28 22:45:10|1806.12|1798.82|1805.95|1798.65|1806.12|1798.82|1805.95|1798.65|11
1732833920000|2024-11-28 22:45:20|1805.99|1798.69|1805.9|1798.6|1805.99|1798.69|1805.87|1798.57|11
1732833930000|2024-11-28 22:45:30|1805.87|1798.57|1805.84|1798.54|1805.9|1798.6|1805.84|1798.54|6
1732833940000|2024-11-28 22:45:40|1805.85|1798.55|1805.85|1798.55|1805.87|1798.57|1805.82|1798.52|8
1732833950000|2024-11-28 22:45:50|1805.82|1798.52|1805.85|1798.55|1805.85|1798.55|1805.77|1798.47|4
1732833960000|2024-11-28 22:46:00|1805.77|1798.47|1805.64|1798.34|1805.81|1798.51|1805.64|1798.34|7
1732833970000|2024-11-28 22:46:10|1805.75|1798.45|1804.98|1797.68|1805.79|1798.49|1804.98|1797.68|7
1732833980000|2024-11-28 22:46:20|1805.09|1797.79|1805.09|1797.79|1805.09|1797.79|1804.98|1797.68|8
1732833990000|2024-11-28 22:46:30|1804.94|1797.64|1804.81|1797.51|1804.99|1797.69|1804.81|1797.51|14
1732834000000|2024-11-28 22:46:40|1804.88|1797.58|1804.87|1797.57|1804.88|1797.58|1804.79|1797.49|14
1732834010000|2024-11-28 22:46:50|1804.97|1797.67|1805.08|1797.78|1805.08|1797.78|1804.76|1797.46|6
1732834020000|2024-11-28 22:47:00|1805.1|1797.8|1805.16|1797.86|1805.16|1797.86|1805.1|1797.8|9
1732834030000|2024-11-28 22:47:10|1805.17|1797.87|1805.13|1797.83|1805.17|1797.87|1805.1|1797.8|6
1732834040000|2024-11-28 22:47:20|1805.2|1797.9|1805.22|1797.92|1805.22|1797.92|1805.19|1797.89|4
1732834050000|2024-11-28 22:47:30|1804.93|1797.63|1805.53|1798.23|1805.55|1798.25|1804.93|1797.63|11
1732834060000|2024-11-28 22:47:40|1805.57|1798.27|1805.46|1798.16|1805.57|1798.27|1805.37|1798.07|11
1732834070000|2024-11-28 22:47:50|1805.48|1798.18|1806.08|1798.78|1806.08|1798.78|1805.48|1798.18|6
1732834080000|2024-11-28 22:48:00|1805.86|1798.56|1806.08|1798.78|1806.08|1798.78|1805.86|1798.56|2
1732834090000|2024-11-28 22:48:10|1806.12|1798.82|1806.13|1798.83|1806.13|1798.83|1806.08|1798.78|3
1732834100000|2024-11-28 22:48:20|1806.1|1798.8|1806.09|1798.79|1806.11|1798.81|1806.09|1798.79|4
1732834110000|2024-11-28 22:48:30|1805.84|1798.54|1805.95|1798.65|1805.99|1798.69|1805.84|1798.54|6
1732834120000|2024-11-28 22:48:40|1805.99|1798.69|1805.99|1798.69|1806.04|1798.74|1805.91|1798.61|17
1732834130000|2024-11-28 22:48:50|1806.04|1798.74|1806.04|1798.74|1806.04|1798.74|1806.04|1798.74|1
1732834140000|2024-11-28 22:49:00|1806.08|1798.78|1806.16|1798.86|1806.17|1798.87|1806.08|1798.78|10
1732834170000|2024-11-28 22:49:30|1806.2|1798.9|1806.13|1798.83|1806.21|1798.91|1806.13|1798.83|4
1732834180000|2024-11-28 22:49:40|1806.18|1798.88|1806.5|1799.2|1806.5|1799.2|1806.18|1798.88|4
1732834190000|2024-11-28 22:49:50|1806.51|1799.21|1806.94|1799.64|1806.94|1799.64|1806.51|1799.21|9
1732834200000|2024-11-28 22:50:00|1807.01|1799.71|1807.39|1800.09|1807.39|1800.09|1806.95|1799.65|12
1732834210000|2024-11-28 22:50:10|1807.59|1800.29|1807.76|1800.46|1807.76|1800.46|1807.58|1800.28|4
1732834230000|2024-11-28 22:50:30|1807.75|1800.45|1807.7|1800.4|1807.77|1800.47|1807.7|1800.4|14
1732834240000|2024-11-28 22:50:40|1807.88|1800.58|1808.29|1800.99|1808.39|1801.09|1807.88|1800.58|15
1732834250000|2024-11-28 22:50:50|1808.51|1801.21|1808.58|1801.28|1808.58|1801.28|1808.48|1801.18|5
1732834270000|2024-11-28 22:51:10|1808.48|1801.18|1808.55|1801.25|1808.58|1801.28|1808.45|1801.15|5
1732834320000|2024-11-28 22:52:00|1808.53|1801.23|1808.54|1801.24|1808.58|1801.28|1808.53|1801.23|4
1732834330000|2024-11-28 22:52:10|1808.58|1801.28|1808.54|1801.24|1808.58|1801.28|1808.54|1801.24|16
1732834350000|2024-11-28 22:52:30|1808.53|1801.23|1808.6|1801.3|1808.6|1801.3|1808.53|1801.23|11
1732834360000|2024-11-28 22:52:40|1808.53|1801.23|1807.93|1800.63|1808.6|1801.3|1807.93|1800.63|6
1732834370000|2024-11-28 22:52:50|1808.02|1800.72|1808.03|1800.73|1808.03|1800.73|1808|1800.7|3
1732834380000|2024-11-28 22:53:00|1808.05|1800.75|1807.3|1800|1808.15|1800.85|1807.3|1800|14
1732834390000|2024-11-28 22:53:10|1807.27|1799.97|1807.17|1799.87|1807.36|1800.06|1807.09|1799.79|19
1732834400000|2024-11-28 22:53:20|1807.15|1799.85|1807.18|1799.88|1807.22|1799.92|1807.15|1799.85|8
1732834410000|2024-11-28 22:53:30|1807.22|1799.92|1807.99|1800.69|1807.99|1800.69|1807.22|1799.92|14
1732834420000|2024-11-28 22:53:40|1807.89|1800.59|1807.99|1800.69|1807.99|1800.69|1807.89|1800.59|2
1732834430000|2024-11-28 22:53:50|1807.89|1800.59|1808.47|1801.17|1808.51|1801.21|1807.89|1800.59|11
1732834440000|2024-11-28 22:54:00|1808.5|1801.2|1808.04|1800.74|1808.5|1801.2|1808|1800.7|11
1732834450000|2024-11-28 22:54:10|1808|1800.7|1807.89|1800.59|1808|1800.7|1807.86|1800.56|4
1732834460000|2024-11-28 22:54:20|1807.86|1800.56|1807.86|1800.56|1807.86|1800.56|1807.86|1800.56|1
1732834470000|2024-11-28 22:54:30|1808.05|1800.75|1807.97|1800.67|1808.15|1800.85|1807.97|1800.67|15
1732834480000|2024-11-28 22:54:40|1808|1800.7|1807.91|1800.61|1808.01|1800.71|1807.82|1800.52|22
1732834490000|2024-11-28 22:54:50|1807.94|1800.64|1807.32|1800.02|1807.94|1800.64|1807.32|1800.02|28
1732834500000|2024-11-28 22:55:00|1807.42|1800.12|1808|1800.7|1808|1800.7|1807.24|1799.94|23
1732834510000|2024-11-28 22:55:10|1807.7|1800.4|1807.92|1800.62|1808.52|1801.22|1807.66|1800.36|19
1732834520000|2024-11-28 22:55:20|1807.67|1800.37|1807.2|1799.9|1807.67|1800.37|1807.2|1799.9|23
1732834530000|2024-11-28 22:55:30|1807.19|1799.89|1806.63|1799.33|1807.2|1799.9|1806.63|1799.33|18
1732834540000|2024-11-28 22:55:40|1806.46|1799.16|1806.17|1798.87|1806.46|1799.16|1806.17|1798.87|4
1732834550000|2024-11-28 22:55:50|1806.16|1798.86|1806.26|1798.96|1806.29|1798.99|1806.16|1798.86|12
1732834560000|2024-11-28 22:56:00|1806.27|1798.97|1806.61|1799.31|1806.61|1799.31|1806.27|1798.97|11
1732834570000|2024-11-28 22:56:10|1806.6|1799.3|1806.46|1799.16|1806.6|1799.3|1806.44|1799.14|12
1732834580000|2024-11-28 22:56:20|1806.44|1799.14|1806.43|1799.13|1806.65|1799.35|1806.43|1799.13|14
1732834590000|2024-11-28 22:56:30|1806.37|1799.07|1806.4|1799.1|1806.42|1799.12|1806.35|1799.05|9
1732834600000|2024-11-28 22:56:40|1806.42|1799.12|1806.28|1798.98|1806.43|1799.13|1806.03|1798.73|14
1732834610000|2024-11-28 22:56:50|1806.27|1798.97|1806.15|1798.85|1806.27|1798.97|1805.6|1798.3|16
1732834620000|2024-11-28 22:57:00|1806.06|1798.76|1805.77|1798.47|1806.11|1798.81|1805.5|1798.2|22
1732834630000|2024-11-28 22:57:10|1805.81|1798.51|1805.81|1798.51|1805.86|1798.56|1805.77|1798.47|19
1732834640000|2024-11-28 22:57:20|1805.85|1798.55|1806.05|1798.75|1806.07|1798.77|1805.81|1798.51|24
1732834650000|2024-11-28 22:57:30|1806.07|1798.77|1806.16|1798.86|1806.17|1798.87|1805.99|1798.69|14
1732834660000|2024-11-28 22:57:40|1806.1|1798.8|1806.15|1798.85|1806.19|1798.89|1806.01|1798.71|22
1732834670000|2024-11-28 22:57:50|1806.19|1798.89|1806.22|1798.92|1806.22|1798.92|1806.08|1798.78|25
1732834680000|2024-11-28 22:58:00|1806.17|1798.87|1806.16|1798.86|1806.18|1798.88|1806.06|1798.76|23
1732834690000|2024-11-28 22:58:10|1806.14|1798.84|1806.2|1798.9|1806.2|1798.9|1806.14|1798.84|23
1732834700000|2024-11-28 22:58:20|1806.18|1798.88|1805.64|1798.34|1806.21|1798.91|1805.57|1798.27|32
1732834710000|2024-11-28 22:58:30|1805.54|1798.24|1805.53|1798.23|1805.69|1798.39|1805.51|1798.21|21
1732834720000|2024-11-28 22:58:40|1805.57|1798.27|1806.02|1798.72|1806.04|1798.74|1805.54|1798.24|31
1732834730000|2024-11-28 22:58:50|1806.09|1798.79|1806.99|1799.69|1807.02|1799.72|1806.01|1798.71|34
1732834740000|2024-11-28 22:59:00|1806.85|1799.55|1809.2|1801.9|1809.2|1801.9|1806.85|1799.55|28
1732834750000|2024-11-28 22:59:10|1809.14|1801.84|1808.9|1801.6|1809.14|1801.84|1808.8|1801.5|9
1732834760000|2024-11-28 22:59:20|1809.2|1801.9|1810.05|1802.75|1810.05|1802.75|1808.7|1801.4|23
1732834770000|2024-11-28 22:59:30|1810|1802.7|1809.4|1802.1|1810.05|1802.75|1809.4|1802.1|23
1732834780000|2024-11-28 22:59:40|1809.5|1802.2|1809.4|1802.1|1809.55|1802.25|1809.4|1802.1|25
1732834790000|2024-11-28 22:59:50|1809.78|1802.48|1809.75|1802.45|1810.14|1802.84|1809.45|1802.15|23
1732834800000|2024-11-28 23:00:00|1809.8|1802.5|1809.11|1801.81|1810.1|1802.8|1808.95|1801.65|32
1732834810000|2024-11-28 23:00:10|1809.2|1801.9|1809.35|1802.05|1809.45|1802.15|1808.8|1801.5|22
1732834820000|2024-11-28 23:00:20|1809.3|1802|1809|1801.7|1810.05|1802.75|1809|1801.7|30
1732834830000|2024-11-28 23:00:30|1808.9|1801.6|1808.95|1801.65|1809.15|1801.85|1808.85|1801.55|24
1732834840000|2024-11-28 23:00:40|1808.9|1801.6|1809.29|1801.99|1809.95|1802.65|1808.8|1801.5|18
1732834850000|2024-11-28 23:00:50|1809.26|1801.96|1808.75|1801.45|1809.65|1802.35|1808.7|1801.4|17
1732834860000|2024-11-28 23:01:00|1808.8|1801.5|1808.7|1801.4|1808.8|1801.5|1808.7|1801.4|3
1732834870000|2024-11-28 23:01:10|1808.75|1801.45|1808.65|1801.35|1808.8|1801.5|1808.5|1801.2|20
1732834880000|2024-11-28 23:01:20|1808.7|1801.4|1808.7|1801.4|1808.95|1801.65|1808.35|1801.05|21
1732834890000|2024-11-28 23:01:30|1808.3|1801|1808.13|1800.83|1809.15|1801.85|1808.13|1800.83|16
1732834900000|2024-11-28 23:01:40|1807.7|1800.4|1806.7|1799.4|1807.9|1800.6|1806.5|1799.2|15
1732834910000|2024-11-28 23:01:50|1806.75|1799.45|1806.1|1798.8|1806.9|1799.6|1805.8|1798.5|14
1732834920000|2024-11-28 23:02:00|1805.85|1798.55|1805.9|1798.6|1806.05|1798.75|1805.5|1798.2|23
1732834930000|2024-11-28 23:02:10|1805.95|1798.65|1805.45|1798.15|1806|1798.7|1805.4|1798.1|23
1732834940000|2024-11-28 23:02:20|1805.4|1798.1|1803.3|1796|1805.55|1798.25|1802.78|1795.48|28
1732834950000|2024-11-28 23:02:30|1803.4|1796.1|1803.35|1796.05|1804.05|1796.75|1802.8|1795.5|29
1732834960000|2024-11-28 23:02:40|1803.3|1796|1804.13|1796.83|1804.13|1796.83|1803.3|1796|21
1732834970000|2024-11-28 23:02:50|1804.1|1796.8|1803.4|1796.1|1804.1|1796.8|1803.4|1796.1|5
1732834980000|2024-11-28 23:03:00|1803.45|1796.15|1803.5|1796.2|1803.85|1796.55|1803.45|1796.15|13
1732834990000|2024-11-28 23:03:10|1803.55|1796.25|1803.05|1795.75|1804|1796.7|1803.05|1795.75|14
1732835000000|2024-11-28 23:03:20|1803.1|1795.8|1802.7|1795.4|1803.1|1795.8|1802.65|1795.35|19
1732835010000|2024-11-28 23:03:30|1802.75|1795.45|1801.9|1794.6|1802.75|1795.45|1801.3|1794|11
1732835020000|2024-11-28 23:03:40|1801.95|1794.65|1802.9|1795.6|1802.95|1795.65|1800.9|1793.6|27
1732835030000|2024-11-28 23:03:50|1802.8|1795.5|1801.6|1794.3|1803|1795.7|1801.25|1793.95|26
1732835040000|2024-11-28 23:04:00|1802|1794.7|1802.72|1795.42|1802.9|1795.6|1801.4|1794.1|24
1732835050000|2024-11-28 23:04:10|1802.22|1794.92|1804.5|1797.2|1804.8|1797.5|1802.22|1794.92|26
1732835060000|2024-11-28 23:04:20|1804.18|1796.88|1804.8|1797.5|1805.05|1797.75|1803.3|1796|26
1732835070000|2024-11-28 23:04:30|1804.6|1797.3|1805.75|1798.45|1805.75|1798.45|1804.13|1796.83|19
1732835080000|2024-11-28 23:04:40|1805.56|1798.26|1805.45|1798.15|1806.6|1799.3|1805.3|1798|20
1732835090000|2024-11-28 23:04:50|1805.4|1798.1|1804.4|1797.1|1805.95|1798.65|1804.4|1797.1|22
1732835100000|2024-11-28 23:05:00|1804.3|1797|1803.3|1796|1804.3|1797|1802.4|1795.1|27
1732835110000|2024-11-28 23:05:10|1803.35|1796.05|1806.3|1799|1806.9|1799.6|1803.35|1796.05|29
1732835120000|2024-11-28 23:05:20|1806.8|1799.5|1807.45|1800.15|1807.95|1800.65|1806.3|1799|25
1732835130000|2024-11-28 23:05:30|1807.4|1800.1|1808.4|1801.1|1808.6|1801.3|1807.4|1800.1|16
1732835140000|2024-11-28 23:05:40|1808.35|1801.05|1807.95|1800.65|1809|1801.7|1807.6|1800.3|17
1732835150000|2024-11-28 23:05:50|1807.45|1800.15|1808.3|1801|1808.8|1801.5|1807.45|1800.15|9
1732835160000|2024-11-28 23:06:00|1808.35|1801.05|1809.3|1802|1809.65|1802.35|1808.35|1801.05|14
1732835170000|2024-11-28 23:06:10|1809.8|1802.5|1809.35|1802.05|1809.85|1802.55|1809.3|1802|14
1732835180000|2024-11-28 23:06:20|1809.3|1802|1809.75|1802.45|1810.47|1803.17|1809.3|1802|15
1732835190000|2024-11-28 23:06:30|1809.6|1802.3|1809.6|1802.3|1810.15|1802.85|1809.4|1802.1|9
1732835200000|2024-11-28 23:06:40|1808.95|1801.65|1809.3|1802|1809.8|1802.5|1808.75|1801.45|21
1732835210000|2024-11-28 23:06:50|1809.15|1801.85|1806.75|1799.45|1809.15|1801.85|1806.75|1799.45|10
1732835220000|2024-11-28 23:07:00|1806.7|1799.4|1805.55|1798.25|1807|1799.7|1805.4|1798.1|21
1732835230000|2024-11-28 23:07:10|1805.1|1797.8|1804.97|1797.67|1805.13|1797.83|1804.55|1797.25|20
1732835240000|2024-11-28 23:07:20|1805.05|1797.75|1806.3|1799|1806.62|1799.32|1804.55|1797.25|26
1732835250000|2024-11-28 23:07:30|1806.8|1799.5|1805.75|1798.45|1806.85|1799.55|1805.3|1798|25
1732835260000|2024-11-28 23:07:40|1805.45|1798.15|1802.15|1794.85|1805.45|1798.15|1802.15|1794.85|21
1732835270000|2024-11-28 23:07:50|1801.8|1794.5|1801.75|1794.45|1802.15|1794.85|1801.75|1794.45|7
1732835280000|2024-11-28 23:08:00|1801.85|1794.55|1803.12|1795.82|1803.46|1796.16|1801.75|1794.45|22
1732835290000|2024-11-28 23:08:10|1803.6|1796.3|1804.17|1796.87|1804.17|1796.87|1803.13|1795.83|29
1732835300000|2024-11-28 23:08:20|1804.13|1796.83|1803.3|1796|1804.18|1796.88|1803.3|1796|21
1732835310000|2024-11-28 23:08:30|1803.25|1795.95|1803.7|1796.4|1803.9|1796.6|1802.7|1795.4|15
1732835320000|2024-11-28 23:08:40|1803.18|1795.88|1804.3|1797|1804.46|1797.16|1802.6|1795.3|28
1732835330000|2024-11-28 23:08:50|1804.6|1797.3|1804.77|1797.47|1805.2|1797.9|1804.4|1797.1|23
1732835340000|2024-11-28 23:09:00|1804.68|1797.38|1803.85|1796.55|1805.05|1797.75|1803.3|1796|23
1732835350000|2024-11-28 23:09:10|1803.3|1796|1804.06|1796.76|1804.8|1797.5|1803.3|1796|27
1732835360000|2024-11-28 23:09:20|1803.95|1796.65|1804.25|1796.95|1804.67|1797.37|1803.3|1796|15
1732835370000|2024-11-28 23:09:30|1804.3|1797|1804.55|1797.25|1804.9|1797.6|1804.1|1796.8|23
1732835380000|2024-11-28 23:09:40|1804.6|1797.3|1805.86|1798.56|1805.9|1798.6|1804.55|1797.25|12
1732835390000|2024-11-28 23:09:50|1806.03|1798.73|1807.25|1799.95|1807.25|1799.95|1806|1798.7|18
1732835400000|2024-11-28 23:10:00|1807.2|1799.9|1807.15|1799.85|1807.44|1800.14|1806.4|1799.1|20
1732835410000|2024-11-28 23:10:10|1806.93|1799.63|1806.43|1799.13|1806.98|1799.68|1806|1798.7|23
1732835420000|2024-11-28 23:10:20|1806.4|1799.1|1807.25|1799.95|1807.75|1800.45|1805.5|1798.2|27
1732835430000|2024-11-28 23:10:30|1807.2|1799.9|1805.4|1798.1|1807.2|1799.9|1805.4|1798.1|19
1732835440000|2024-11-28 23:10:40|1806.05|1798.75|1806.06|1798.76|1806.06|1798.76|1804.7|1797.4|23
1732835450000|2024-11-28 23:10:50|1806.15|1798.85|1806.05|1798.75|1806.25|1798.95|1805.4|1798.1|22
1732835460000|2024-11-28 23:11:00|1806.2|1798.9|1803.3|1796|1806.2|1798.9|1803.3|1796|24
1732835470000|2024-11-28 23:11:10|1803.25|1795.95|1804.95|1797.65|1805.12|1797.82|1803.25|1795.95|21
1732835480000|2024-11-28 23:11:20|1804.9|1797.6|1805|1797.7|1805.3|1798|1804.4|1797.1|22
1732835490000|2024-11-28 23:11:30|1804.97|1797.67|1805.85|1798.55|1805.85|1798.55|1804.15|1796.85|22
1732835500000|2024-11-28 23:11:40|1805.35|1798.05|1806.8|1799.5|1806.85|1799.55|1805.35|1798.05|25
1732835510000|2024-11-28 23:11:50|1806.74|1799.44|1807.3|1800|1807.3|1800|1806.74|1799.44|11
1732835520000|2024-11-28 23:12:00|1807.15|1799.85|1806.7|1799.4|1807.65|1800.35|1806.3|1799|13
1732835530000|2024-11-28 23:12:10|1806.6|1799.3|1804.56|1797.26|1806.6|1799.3|1804.35|1797.05|28
1732835540000|2024-11-28 23:12:20|1804.6|1797.3|1802.3|1795|1804.75|1797.45|1802.3|1795|32
1732835550000|2024-11-28 23:12:30|1802.4|1795.1|1802.15|1794.85|1802.8|1795.5|1801.8|1794.5|12
1732835560000|2024-11-28 23:12:40|1802.22|1794.92|1801.5|1794.2|1802.9|1795.6|1801.4|1794.1|22
1732835570000|2024-11-28 23:12:50|1801.6|1794.3|1801.45|1794.15|1801.6|1794.3|1801.4|1794.1|14
1732835580000|2024-11-28 23:13:00|1801.55|1794.25|1802.6|1795.3|1802.9|1795.6|1801.55|1794.25|24
1732835590000|2024-11-28 23:13:10|1803.05|1795.75|1803.45|1796.15|1803.9|1796.6|1803.05|1795.75|19
1732835600000|2024-11-28 23:13:20|1803.4|1796.1|1803.14|1795.84|1803.45|1796.15|1802.85|1795.55|13
1732835610000|2024-11-28 23:13:30|1802.98|1795.68|1802.96|1795.66|1803.6|1796.3|1802.4|1795.1|28
1732835620000|2024-11-28 23:13:40|1803.01|1795.71|1803.3|1796|1803.75|1796.45|1802.96|1795.66|21
1732835630000|2024-11-28 23:13:50|1803.35|1796.05|1803.35|1796.05|1803.5|1796.2|1803.3|1796|14
1732835640000|2024-11-28 23:14:00|1803.3|1796|1803.18|1795.88|1803.68|1796.38|1802.65|1795.35|9
1732835650000|2024-11-28 23:14:10|1803.3|1796|1803.3|1796|1803.45|1796.15|1803.3|1796|14
1732835660000|2024-11-28 23:14:20|1803.1|1795.8|1804.18|1796.88|1804.4|1797.1|1802.8|1795.5|21
1732835670000|2024-11-28 23:14:30|1804.23|1796.93|1805|1797.7|1805.6|1798.3|1804.13|1796.83|33
1732835680000|2024-11-28 23:14:40|1804.4|1797.1|1805.18|1797.88|1805.24|1797.94|1804.4|1797.1|29
1732835690000|2024-11-28 23:14:50|1805.25|1797.95|1806.2|1798.9|1806.41|1799.11|1805.25|1797.95|30
1732835700000|2024-11-28 23:15:00|1806.3|1799|1807.4|1800.1|1808|1800.7|1806.3|1799|30
1732835710000|2024-11-28 23:15:10|1807.3|1800|1807.95|1800.65|1808|1800.7|1806.3|1799|30
1732835720000|2024-11-28 23:15:20|1808|1800.7|1807.3|1800|1808|1800.7|1806.6|1799.3|26
1732835730000|2024-11-28 23:15:30|1807.19|1799.89|1806.25|1798.95|1807.29|1799.99|1805.6|1798.3|31
1732835740000|2024-11-28 23:15:40|1806.02|1798.72|1805.85|1798.55|1806.2|1798.9|1805.3|1798|28
1732835750000|2024-11-28 23:15:50|1805.6|1798.3|1805.48|1798.18|1805.6|1798.3|1803.5|1796.2|34
1732835760000|2024-11-28 23:16:00|1805.42|1798.12|1804.92|1797.62|1805.85|1798.55|1804.8|1797.5|31
1732835770000|2024-11-28 23:16:10|1805.2|1797.9|1803.35|1796.05|1805.2|1797.9|1803.3|1796|38
1732835780000|2024-11-28 23:16:20|1803.85|1796.55|1804.65|1797.35|1805.3|1798|1802.7|1795.4|31
1732835790000|2024-11-28 23:16:30|1804.95|1797.65|1805.75|1798.45|1806|1798.7|1804.48|1797.18|35
1732835800000|2024-11-28 23:16:40|1805.8|1798.5|1804.85|1797.55|1806.1|1798.8|1804.65|1797.35|32
1732835810000|2024-11-28 23:16:50|1804.8|1797.5|1806.5|1799.2|1807|1799.7|1804.75|1797.45|32
1732835820000|2024-11-28 23:17:00|1806.45|1799.15|1805.4|1798.1|1806.45|1799.15|1804.9|1797.6|31
1732835830000|2024-11-28 23:17:10|1805.9|1798.6|1807.15|1799.85|1807.18|1799.88|1805.85|1798.55|29
1732835840000|2024-11-28 23:17:20|1807.12|1799.82|1807.35|1800.05|1807.85|1800.55|1807.12|1799.82|25
1732835850000|2024-11-28 23:17:30|1807.3|1800|1807.13|1799.83|1807.35|1800.05|1806.6|1799.3|28
1732835860000|2024-11-28 23:17:40|1807.15|1799.85|1807.9|1800.6|1808.41|1801.11|1806.75|1799.45|24
1732835870000|2024-11-28 23:17:50|1807.85|1800.55|1809.15|1801.85|1809.15|1801.85|1807.85|1800.55|25
1732835880000|2024-11-28 23:18:00|1809.26|1801.96|1807.6|1800.3|1809.26|1801.96|1807.24|1799.94|28
1732835890000|2024-11-28 23:18:10|1807.7|1800.4|1807.23|1799.93|1808.35|1801.05|1806.5|1799.2|40
1732835900000|2024-11-28 23:18:20|1807.25|1799.95|1806.6|1799.3|1807.45|1800.15|1806.6|1799.3|31
1732835910000|2024-11-28 23:18:30|1806.7|1799.4|1807.35|1800.05|1808.04|1800.74|1806.55|1799.25|26
1732835920000|2024-11-28 23:18:40|1807.3|1800|1807.18|1799.88|1807.45|1800.15|1807.18|1799.88|21
1732835930000|2024-11-28 23:18:50|1807.2|1799.9|1807.14|1799.84|1807.2|1799.9|1805.55|1798.25|31
1732835940000|2024-11-28 23:19:00|1807.2|1799.9|1806.35|1799.05|1807.2|1799.9|1806.3|1799|22
1732835950000|2024-11-28 23:19:10|1806.7|1799.4|1807.4|1800.1|1808|1800.7|1806.5|1799.2|29
1732835960000|2024-11-28 23:19:20|1807.45|1800.15|1806.97|1799.67|1807.45|1800.15|1806.7|1799.4|30
1732835970000|2024-11-28 23:19:30|1807.15|1799.85|1807.2|1799.9|1807.2|1799.9|1806.4|1799.1|22
1732835980000|2024-11-28 23:19:40|1806.65|1799.35|1805|1797.7|1806.65|1799.35|1804.78|1797.48|26
1732835990000|2024-11-28 23:19:50|1804.95|1797.65|1805.55|1798.25|1805.65|1798.35|1804.75|1797.45|28
1732836000000|2024-11-28 23:20:00|1805.4|1798.1|1803.65|1796.35|1805.8|1798.5|1803.6|1796.3|25
1732836010000|2024-11-28 23:20:10|1803.6|1796.3|1802.7|1795.4|1803.65|1796.35|1801.35|1794.05|35
1732836020000|2024-11-28 23:20:20|1802.65|1795.35|1804.3|1797|1804.85|1797.55|1802.65|1795.35|29
1732836030000|2024-11-28 23:20:30|1804.35|1797.05|1805.3|1798|1805.85|1798.55|1804.35|1797.05|26
1732836040000|2024-11-28 23:20:40|1805.15|1797.85|1805.55|1798.25|1806.05|1798.75|1805.1|1797.8|27
1732836050000|2024-11-28 23:20:50|1805.5|1798.2|1807.8|1800.5|1808.85|1801.55|1805.5|1798.2|31
1732836060000|2024-11-28 23:21:00|1807.85|1800.55|1808.13|1800.83|1809.05|1801.75|1807.6|1800.3|39
1732836070000|2024-11-28 23:21:10|1808.09|1800.79|1807.35|1800.05|1808.55|1801.25|1807.24|1799.94|34
1732836080000|2024-11-28 23:21:20|1807.4|1800.1|1806.3|1799|1807.86|1800.56|1806.3|1799|38
1732836090000|2024-11-28 23:21:30|1805.78|1798.48|1806.15|1798.85|1806.6|1799.3|1803.95|1796.65|39
1732836100000|2024-11-28 23:21:40|1806.4|1799.1|1808.65|1801.35|1808.65|1801.35|1805.75|1798.45|29
1732836110000|2024-11-28 23:21:50|1809.1|1801.8|1808.85|1801.55|1809.12|1801.82|1808.4|1801.1|20
1732836120000|2024-11-28 23:22:00|1809.44|1802.14|1810|1802.7|1810.15|1802.85|1808.7|1801.4|35
1732836130000|2024-11-28 23:22:10|1809.95|1802.65|1810.4|1803.1|1811.13|1803.83|1809.9|1802.6|32
1732836140000|2024-11-28 23:22:20|1810.3|1803|1810.05|1802.75|1810.4|1803.1|1809.22|1801.92|32
1732836150000|2024-11-28 23:22:30|1809.65|1802.35|1809.45|1802.15|1810.35|1803.05|1809.45|1802.15|31
1732836160000|2024-11-28 23:22:40|1809.42|1802.12|1808.1|1800.8|1809.77|1802.47|1807.75|1800.45|33
1732836170000|2024-11-28 23:22:50|1808.15|1800.85|1808.75|1801.45|1809.05|1801.75|1807.75|1800.45|25
1732836180000|2024-11-28 23:23:00|1808.65|1801.35|1808.55|1801.25|1809.21|1801.91|1808.4|1801.1|33
1732836190000|2024-11-28 23:23:10|1808.65|1801.35|1809.2|1801.9|1809.87|1802.57|1808.55|1801.25|21
1732836200000|2024-11-28 23:23:20|1809.25|1801.95|1809.34|1802.04|1809.8|1802.5|1808.09|1800.79|27
1732836210000|2024-11-28 23:23:30|1809|1801.7|1807.65|1800.35|1809.35|1802.05|1807.65|1800.35|30
1732836220000|2024-11-28 23:23:40|1807.55|1800.25|1807.25|1799.95|1807.75|1800.45|1806.45|1799.15|24
1732836230000|2024-11-28 23:23:50|1807.2|1799.9|1806.45|1799.15|1807.2|1799.9|1805.6|1798.3|27
1732836240000|2024-11-28 23:24:00|1806.4|1799.1|1807.3|1800|1807.95|1800.65|1805.8|1798.5|31
1732836250000|2024-11-28 23:24:10|1807.15|1799.85|1807|1799.7|1807.35|1800.05|1806.4|1799.1|26
1732836260000|2024-11-28 23:24:20|1807.05|1799.75|1807.3|1800|1807.95|1800.65|1806.3|1799|29
1732836270000|2024-11-28 23:24:30|1807.15|1799.85|1806.45|1799.15|1807.3|1800|1806.3|1799|36
1732836280000|2024-11-28 23:24:40|1807.3|1800|1807.1|1799.8|1807.3|1800|1806.45|1799.15|25
1732836290000|2024-11-28 23:24:50|1807.15|1799.85|1807.3|1800|1807.35|1800.05|1807.15|1799.85|8
1732836300000|2024-11-28 23:25:00|1807.45|1800.15|1808.15|1800.85|1808.15|1800.85|1807.4|1800.1|14
1732836310000|2024-11-28 23:25:10|1808|1800.7|1807.4|1800.1|1808.2|1800.9|1807.18|1799.88|29
1732836320000|2024-11-28 23:25:20|1807.5|1800.2|1808.13|1800.83|1808.55|1801.25|1807.5|1800.2|29
1732836330000|2024-11-28 23:25:30|1807.75|1800.45|1806.53|1799.23|1808.2|1800.9|1806.3|1799|19
1732836340000|2024-11-28 23:25:40|1806.15|1798.85|1805.35|1798.05|1806.85|1799.55|1804.75|1797.45|32
1732836350000|2024-11-28 23:25:50|1805.4|1798.1|1805.6|1798.3|1806.09|1798.79|1805.35|1798.05|32
1732836360000|2024-11-28 23:26:00|1805.55|1798.25|1806.35|1799.05|1806.95|1799.65|1805.55|1798.25|27
1732836370000|2024-11-28 23:26:10|1806.45|1799.15|1806.3|1799|1807|1799.7|1806.3|1799|27
1732836380000|2024-11-28 23:26:20|1806.8|1799.5|1806.85|1799.55|1806.9|1799.6|1806.3|1799|18
1732836390000|2024-11-28 23:26:30|1806.8|1799.5|1806.35|1799.05|1806.8|1799.5|1806.3|1799|7
1732836400000|2024-11-28 23:26:40|1806.3|1799|1807.18|1799.88|1807.18|1799.88|1806.3|1799|26
1732836410000|2024-11-28 23:26:50|1807.15|1799.85|1806.45|1799.15|1807.85|1800.55|1806.15|1798.85|19
1732836420000|2024-11-28 23:27:00|1806.85|1799.55|1807.7|1800.4|1808.04|1800.74|1806.3|1799|28
1732836430000|2024-11-28 23:27:10|1807.65|1800.35|1808.05|1800.75|1808.15|1800.85|1807.6|1800.3|24
1732836440000|2024-11-28 23:27:20|1808.1|1800.8|1808.4|1801.1|1809|1801.7|1808|1800.7|24
1732836450000|2024-11-28 23:27:30|1808.15|1800.85|1807.45|1800.15|1808.45|1801.15|1807.3|1800|23
1732836460000|2024-11-28 23:27:40|1807.4|1800.1|1808.2|1800.9|1808.25|1800.95|1807.3|1800|25
1732836470000|2024-11-28 23:27:50|1808.25|1800.95|1808.35|1801.05|1808.8|1801.5|1807.6|1800.3|22
1732836480000|2024-11-28 23:28:00|1808.4|1801.1|1807.3|1800|1808.4|1801.1|1807.3|1800|23
1732836490000|2024-11-28 23:28:10|1807.25|1799.95|1808.09|1800.79|1808.09|1800.79|1807.25|1799.95|7
1732836500000|2024-11-28 23:28:20|1807.7|1800.4|1807.3|1800|1808.05|1800.75|1807.3|1800|16
1732836510000|2024-11-28 23:28:30|1807.5|1800.2|1807.45|1800.15|1807.95|1800.65|1807.4|1800.1|9
1732836520000|2024-11-28 23:28:40|1807.5|1800.2|1807.3|1800|1807.8|1800.5|1807.3|1800|16
1732836530000|2024-11-28 23:28:50|1807.8|1800.5|1808.13|1800.83|1808.13|1800.83|1807.3|1800|16
1732836540000|2024-11-28 23:29:00|1808.15|1800.85|1806.65|1799.35|1808.2|1800.9|1806.3|1799|25
1732836550000|2024-11-28 23:29:10|1806.55|1799.25|1807.15|1799.85|1807.15|1799.85|1806.35|1799.05|20
1732836560000|2024-11-28 23:29:20|1806.75|1799.45|1806.85|1799.55|1806.85|1799.55|1806.5|1799.2|7
1732836570000|2024-11-28 23:29:30|1807.15|1799.85|1807.25|1799.95|1807.25|1799.95|1806.75|1799.45|8
1732836580000|2024-11-28 23:29:40|1807.15|1799.85|1807.4|1800.1|1807.4|1800.1|1806.6|1799.3|16
1732836590000|2024-11-28 23:29:50|1807.3|1800|1806.6|1799.3|1807.3|1800|1806.55|1799.25|8
1732836600000|2024-11-28 23:30:00|1806.55|1799.25|1807.35|1800.05|1807.45|1800.15|1806.55|1799.25|12
1732836610000|2024-11-28 23:30:10|1807.45|1800.15|1807.4|1800.1|1808.03|1800.73|1807.35|1800.05|23
1732836620000|2024-11-28 23:30:20|1807.35|1800.05|1808.05|1800.75|1808.1|1800.8|1807.25|1799.95|15
1732836630000|2024-11-28 23:30:30|1807.3|1800|1807.8|1800.5|1807.98|1800.68|1807.3|1800|17
1732836640000|2024-11-28 23:30:40|1807.86|1800.56|1807.85|1800.55|1808.3|1801|1807.8|1800.5|11
1732836650000|2024-11-28 23:30:50|1807.86|1800.56|1807.35|1800.05|1808|1800.7|1807.35|1800.05|16
1732836660000|2024-11-28 23:31:00|1807.15|1799.85|1806.9|1799.6|1807.4|1800.1|1806.3|1799|18
1732836670000|2024-11-28 23:31:10|1807.45|1800.15|1807.35|1800.05|1808|1800.7|1807.25|1799.95|16
1732836680000|2024-11-28 23:31:20|1807.75|1800.45|1806.65|1799.35|1807.75|1800.45|1806.45|1799.15|22
1732836690000|2024-11-28 23:31:30|1806.35|1799.05|1806.7|1799.4|1807.4|1800.1|1806.35|1799.05|23
1732836700000|2024-11-28 23:31:40|1806.5|1799.2|1806.8|1799.5|1806.9|1799.6|1806.45|1799.15|17
1732836710000|2024-11-28 23:31:50|1806.85|1799.55|1807.01|1799.71|1807.15|1799.85|1805.75|1798.45|23
1732836720000|2024-11-28 23:32:00|1807.02|1799.72|1806.5|1799.2|1807.25|1799.95|1806.35|1799.05|17
1732836730000|2024-11-28 23:32:10|1807.03|1799.73|1808.85|1801.55|1809.03|1801.73|1806.5|1799.2|28
1732836740000|2024-11-28 23:32:20|1808.95|1801.65|1808.45|1801.15|1810.37|1803.07|1808.4|1801.1|27
1732836750000|2024-11-28 23:32:30|1808.5|1801.2|1810.15|1802.85|1810.15|1802.85|1808.3|1801|25
1732836760000|2024-11-28 23:32:40|1810.06|1802.76|1811.1|1803.8|1811.1|1803.8|1809.75|1802.45|23
1732836770000|2024-11-28 23:32:50|1810.9|1803.6|1810.5|1803.2|1810.9|1803.6|1810.3|1803|7
1732836780000|2024-11-28 23:33:00|1810.6|1803.3|1811.05|1803.75|1811.1|1803.8|1810.5|1803.2|20
1732836790000|2024-11-28 23:33:10|1810.5|1803.2|1808.8|1801.5|1810.9|1803.6|1808.75|1801.45|25
1732836800000|2024-11-28 23:33:20|1808.75|1801.45|1809.8|1802.5|1810.12|1802.82|1808.75|1801.45|23
1732836810000|2024-11-28 23:33:30|1809.75|1802.45|1810.8|1803.5|1811.13|1803.83|1809.75|1802.45|19
1732836820000|2024-11-28 23:33:40|1810.75|1803.45|1810.9|1803.6|1811.09|1803.79|1810.7|1803.4|9
1732836830000|2024-11-28 23:33:50|1811.1|1803.8|1810.8|1803.5|1811.45|1804.15|1810.75|1803.45|23
1732836840000|2024-11-28 23:34:00|1810.75|1803.45|1810.65|1803.35|1811.2|1803.9|1810.35|1803.05|25
1732836850000|2024-11-28 23:34:10|1810.4|1803.1|1810.45|1803.15|1810.6|1803.3|1809.9|1802.6|20
1732836860000|2024-11-28 23:34:20|1810.4|1803.1|1809.75|1802.45|1810.75|1803.45|1809.5|1802.2|12
1732836870000|2024-11-28 23:34:30|1809.7|1802.4|1808.9|1801.6|1809.8|1802.5|1808.85|1801.55|20
1732836880000|2024-11-28 23:34:40|1808.85|1801.55|1808|1800.7|1808.95|1801.65|1807.9|1800.6|28
1732836890000|2024-11-28 23:34:50|1808.6|1801.3|1807.1|1799.8|1808.6|1801.3|1806.4|1799.1|30
1732836900000|2024-11-28 23:35:00|1807.05|1799.75|1808.1|1800.8|1808.15|1800.85|1807|1799.7|15
1732836910000|2024-11-28 23:35:10|1808|1800.7|1807.35|1800.05|1808|1800.7|1807.3|1800|7
1732836920000|2024-11-28 23:35:20|1807.5|1800.2|1807.75|1800.45|1807.85|1800.55|1807.4|1800.1|14
1732836930000|2024-11-28 23:35:30|1807.7|1800.4|1807.05|1799.75|1807.7|1800.4|1807|1799.7|9
1732836940000|2024-11-28 23:35:40|1806.4|1799.1|1806.5|1799.2|1807.4|1800.1|1806.3|1799|19
1732836950000|2024-11-28 23:35:50|1807.1|1799.8|1806.85|1799.55|1807.3|1800|1806.5|1799.2|8
1732836960000|2024-11-28 23:36:00|1807.1|1799.8|1806.75|1799.45|1807.15|1799.85|1806.75|1799.45|19
1732836970000|2024-11-28 23:36:10|1806.9|1799.6|1806.9|1799.6|1807.45|1800.15|1806.78|1799.48|23
1732836980000|2024-11-28 23:36:20|1806.8|1799.5|1806.35|1799.05|1807.25|1799.95|1805.9|1798.6|22
1732836990000|2024-11-28 23:36:30|1806.3|1799|1806.7|1799.4|1807.15|1799.85|1806.3|1799|23
1732837000000|2024-11-28 23:36:40|1806.65|1799.35|1806.7|1799.4|1807.11|1799.81|1806.4|1799.1|14
1732837010000|2024-11-28 23:36:50|1806.5|1799.2|1806.45|1799.15|1806.65|1799.35|1806.3|1799|17
1732837020000|2024-11-28 23:37:00|1806.7|1799.4|1806.45|1799.15|1807.13|1799.83|1806.35|1799.05|22
1732837030000|2024-11-28 23:37:10|1806.5|1799.2|1806.5|1799.2|1806.8|1799.5|1806.4|1799.1|13
1732837040000|2024-11-28 23:37:20|1806.55|1799.25|1806.3|1799|1806.55|1799.25|1806.3|1799|5
1732837050000|2024-11-28 23:37:30|1806.4|1799.1|1806.8|1799.5|1807.35|1800.05|1806.4|1799.1|21
1732837060000|2024-11-28 23:37:40|1806.75|1799.45|1806.3|1799|1807.05|1799.75|1806.3|1799|22
1732837070000|2024-11-28 23:37:50|1806.4|1799.1|1806.4|1799.1|1806.4|1799.1|1806.3|1799|4
1732837080000|2024-11-28 23:38:00|1806.55|1799.25|1807.3|1800|1807.35|1800.05|1806.55|1799.25|18
1732837090000|2024-11-28 23:38:10|1807.6|1800.3|1807.75|1800.45|1808.1|1800.8|1807.4|1800.1|19
1732837100000|2024-11-28 23:38:20|1807.8|1800.5|1807.5|1800.2|1807.9|1800.6|1807.4|1800.1|19
1732837110000|2024-11-28 23:38:30|1807.45|1800.15|1807.8|1800.5|1807.9|1800.6|1807.45|1800.15|14
1732837120000|2024-11-28 23:38:40|1807.85|1800.55|1807.9|1800.6|1807.9|1800.6|1807.55|1800.25|21
1732837130000|2024-11-28 23:38:50|1808.14|1800.84|1807.55|1800.25|1808.5|1801.2|1807.55|1800.25|22
1732837140000|2024-11-28 23:39:00|1807.5|1800.2|1806.55|1799.25|1808.65|1801.35|1806.4|1799.1|26
1732837150000|2024-11-28 23:39:10|1806.65|1799.35|1806.3|1799|1806.85|1799.55|1806.3|1799|15
1732837160000|2024-11-28 23:39:20|1806.8|1799.5|1806|1798.7|1806.85|1799.55|1805.8|1798.5|14
1732837170000|2024-11-28 23:39:30|1806.1|1798.8|1805.35|1798.05|1806.15|1798.85|1805.3|1798|21
1732837180000|2024-11-28 23:39:40|1805.85|1798.55|1804.65|1797.35|1805.85|1798.55|1804.65|1797.35|12
1732837190000|2024-11-28 23:39:50|1805.35|1798.05|1804.3|1797|1805.35|1798.05|1804.3|1797|7
1732837200000|2024-11-28 23:40:00|1804.45|1797.15|1804.3|1797|1804.95|1797.65|1804.3|1797|23
1732837210000|2024-11-28 23:40:10|1804.15|1796.85|1802.3|1795|1804.15|1796.85|1802.3|1795|9
1732837220000|2024-11-28 23:40:20|1802.35|1795.05|1801.4|1794.1|1802.8|1795.5|1801.4|1794.1|12
1732837230000|2024-11-28 23:40:30|1801.5|1794.2|1802.25|1794.95|1802.75|1795.45|1801.4|1794.1|7
1732837240000|2024-11-28 23:40:40|1802.15|1794.85|1801.4|1794.1|1802.15|1794.85|1801.4|1794.1|8
1732837250000|2024-11-28 23:40:50|1801.3|1794|1802.15|1794.85|1802.2|1794.9|1801.3|1794|12
1732837260000|2024-11-28 23:41:00|1802.05|1794.75|1801.3|1794|1802.05|1794.75|1801.3|1794|15
1732837270000|2024-11-28 23:41:10|1801.68|1794.38|1801.85|1794.55|1802.75|1795.45|1801.65|1794.35|29
1732837280000|2024-11-28 23:41:20|1801.8|1794.5|1801.9|1794.6|1802.25|1794.95|1801.75|1794.45|21
1732837290000|2024-11-28 23:41:30|1801.85|1794.55|1801.3|1794|1802.3|1795|1801.3|1794|18
1732837300000|2024-11-28 23:41:40|1801.15|1793.85|1801.3|1794|1801.35|1794.05|1800.75|1793.45|9
1732837310000|2024-11-28 23:41:50|1801.35|1794.05|1801.5|1794.2|1801.5|1794.2|1801.3|1794|15
1732837320000|2024-11-28 23:42:00|1801.45|1794.15|1801.2|1793.9|1801.55|1794.25|1801.2|1793.9|14
1732837330000|2024-11-28 23:42:10|1801.15|1793.85|1801.3|1794|1801.35|1794.05|1800.85|1793.55|18
1732837340000|2024-11-28 23:42:20|1801.15|1793.85|1800.75|1793.45|1801.15|1793.85|1800.75|1793.45|2
1732837350000|2024-11-28 23:42:30|1801|1793.7|1802|1794.7|1802.25|1794.95|1800.75|1793.45|20
1732837360000|2024-11-28 23:42:40|1801.95|1794.65|1801.9|1794.6|1802.1|1794.8|1801.4|1794.1|18
1732837370000|2024-11-28 23:42:50|1801.8|1794.5|1801.55|1794.25|1801.85|1794.55|1801.5|1794.2|21
1732837380000|2024-11-28 23:43:00|1801.6|1794.3|1801.35|1794.05|1802.15|1794.85|1801.3|1794|16
1732837390000|2024-11-28 23:43:10|1801.3|1794|1801.55|1794.25|1801.65|1794.35|1801.05|1793.75|16
1732837400000|2024-11-28 23:43:20|1800.45|1793.15|1799.45|1792.15|1801.15|1793.85|1799.45|1792.15|24
1732837410000|2024-11-28 23:43:30|1799.5|1792.2|1801.09|1793.79|1801.14|1793.84|1799.5|1792.2|26
1732837420000|2024-11-28 23:43:40|1801.15|1793.85|1800.7|1793.4|1801.15|1793.85|1800.6|1793.3|16
1732837430000|2024-11-28 23:43:50|1800.75|1793.45|1801.3|1794|1801.3|1794|1800.65|1793.35|14
1732837440000|2024-11-28 23:44:00|1801.5|1794.2|1801.4|1794.1|1802.05|1794.75|1801.4|1794.1|9
1732837450000|2024-11-28 23:44:10|1801.15|1793.85|1800.9|1793.6|1801.15|1793.85|1800.4|1793.1|7
1732837460000|2024-11-28 23:44:20|1800.45|1793.15|1800.35|1793.05|1800.95|1793.65|1800.35|1793.05|21
1732837470000|2024-11-28 23:44:30|1800.4|1793.1|1800.5|1793.2|1800.95|1793.65|1800.4|1793.1|15
1732837480000|2024-11-28 23:44:40|1800.55|1793.25|1801.35|1794.05|1801.45|1794.15|1800.45|1793.15|16
1732837490000|2024-11-28 23:44:50|1801.3|1794|1800.4|1793.1|1801.3|1794|1800.4|1793.1|10
1732837500000|2024-11-28 23:45:00|1800.35|1793.05|1800.5|1793.2|1800.8|1793.5|1800.3|1793|12
1732837510000|2024-11-28 23:45:10|1800.55|1793.25|1799.97|1792.67|1800.65|1793.35|1799.45|1792.15|26
1732837520000|2024-11-28 23:45:20|1799.45|1792.15|1799.95|1792.65|1800|1792.7|1799.35|1792.05|17
1732837530000|2024-11-28 23:45:30|1800|1792.7|1798.3|1791|1800.8|1793.5|1797.8|1790.5|28
1732837540000|2024-11-28 23:45:40|1798.22|1790.92|1798.06|1790.76|1798.35|1791.05|1797.6|1790.3|21
1732837550000|2024-11-28 23:45:50|1797.9|1790.6|1797.45|1790.15|1798.1|1790.8|1797.35|1790.05|26
1732837560000|2024-11-28 23:46:00|1798|1790.7|1797.4|1790.1|1799.05|1791.75|1797.35|1790.05|27
1732837570000|2024-11-28 23:46:10|1797.5|1790.2|1797.55|1790.25|1799|1791.7|1797.5|1790.2|24
1732837580000|2024-11-28 23:46:20|1797.7|1790.4|1798.2|1790.9|1798.2|1790.9|1797.5|1790.2|26
1732837590000|2024-11-28 23:46:30|1798.15|1790.85|1797.45|1790.15|1798.15|1790.85|1797.4|1790.1|29
1732837600000|2024-11-28 23:46:40|1797.5|1790.2|1797.65|1790.35|1798.3|1791|1797.5|1790.2|25
1732837610000|2024-11-28 23:46:50|1797.7|1790.4|1797.7|1790.4|1798.3|1791|1797.5|1790.2|21
1732837620000|2024-11-28 23:47:00|1797.75|1790.45|1799.75|1792.45|1800.05|1792.75|1797.65|1790.35|28
1732837630000|2024-11-28 23:47:10|1799.65|1792.35|1799.9|1792.6|1800.1|1792.8|1799.5|1792.2|30
1732837640000|2024-11-28 23:47:20|1800.09|1792.79|1799.8|1792.5|1800.45|1793.15|1799.6|1792.3|20
1732837650000|2024-11-28 23:47:30|1800.1|1792.8|1800.3|1793|1800.9|1793.6|1799.4|1792.1|27
1732837660000|2024-11-28 23:47:40|1800.4|1793.1|1800.3|1793|1800.45|1793.15|1800.3|1793|8
1732837670000|2024-11-28 23:47:50|1800.4|1793.1|1800.65|1793.35|1800.65|1793.35|1800.3|1793|22
1732837680000|2024-11-28 23:48:00|1800.6|1793.3|1800.8|1793.5|1801.2|1793.9|1800.5|1793.2|25
1732837690000|2024-11-28 23:48:10|1800.75|1793.45|1799.85|1792.55|1801.21|1793.91|1799.85|1792.55|21
1732837700000|2024-11-28 23:48:20|1800.15|1792.85|1800|1792.7|1800.45|1793.15|1799.85|1792.55|18
1732837710000|2024-11-28 23:48:30|1800.1|1792.8|1800.25|1792.95|1800.4|1793.1|1799.8|1792.5|24
1732837720000|2024-11-28 23:48:40|1800.05|1792.75|1799.7|1792.4|1800.05|1792.75|1798.65|1791.35|28
1732837730000|2024-11-28 23:48:50|1799.85|1792.55|1800.25|1792.95|1800.35|1793.05|1799.7|1792.4|31
1732837740000|2024-11-28 23:49:00|1800.3|1793|1801.1|1793.8|1801.15|1793.85|1800|1792.7|33
1732837750000|2024-11-28 23:49:10|1801.05|1793.75|1800.65|1793.35|1801.2|1793.9|1800.65|1793.35|20
1732837760000|2024-11-28 23:49:20|1800.6|1793.3|1801.55|1794.25|1801.74|1794.44|1800.55|1793.25|15
1732837770000|2024-11-28 23:49:30|1801.4|1794.1|1801|1793.7|1802.05|1794.75|1800.8|1793.5|21
1732837780000|2024-11-28 23:49:40|1800.9|1793.6|1800.95|1793.65|1801.45|1794.15|1800.7|1793.4|27
1732837790000|2024-11-28 23:49:50|1801|1793.7|1802.1|1794.8|1802.1|1794.8|1800.85|1793.55|18
1732837800000|2024-11-28 23:50:00|1801.55|1794.25|1801.3|1794|1802.1|1794.8|1801.3|1794|18
1732837810000|2024-11-28 23:50:10|1800.95|1793.65|1801.55|1794.25|1801.77|1794.47|1800.95|1793.65|27
1732837820000|2024-11-28 23:50:20|1801.3|1794|1801|1793.7|1801.35|1794.05|1800.65|1793.35|25
1732837830000|2024-11-28 23:50:30|1800.95|1793.65|1800.95|1793.65|1801|1793.7|1800.85|1793.55|23
1732837840000|2024-11-28 23:50:40|1801|1793.7|1799.65|1792.35|1801|1793.7|1799.65|1792.35|22
1732837850000|2024-11-28 23:50:50|1799.7|1792.4|1799.85|1792.55|1800.11|1792.81|1799.55|1792.25|25
1732837860000|2024-11-28 23:51:00|1800|1792.7|1799.7|1792.4|1800.1|1792.8|1798.65|1791.35|33
1732837870000|2024-11-28 23:51:10|1799.6|1792.3|1799.3|1792|1799.8|1792.5|1799.3|1792|20
1732837880000|2024-11-28 23:51:20|1799.35|1792.05|1798.85|1791.55|1799.35|1792.05|1798.6|1791.3|23
1732837890000|2024-11-28 23:51:30|1798.9|1791.6|1799.4|1792.1|1799.6|1792.3|1798.9|1791.6|26
1732837900000|2024-11-28 23:51:40|1799.45|1792.15|1798.95|1791.65|1799.45|1792.15|1798.5|1791.2|15
1732837910000|2024-11-28 23:51:50|1798.85|1791.55|1798.6|1791.3|1798.9|1791.6|1798.35|1791.05|18
1732837920000|2024-11-28 23:52:00|1799.05|1791.75|1799.3|1792|1799.8|1792.5|1798.75|1791.45|23
1732837930000|2024-11-28 23:52:10|1799.45|1792.15|1798.4|1791.1|1799.45|1792.15|1798.4|1791.1|22
1732837940000|2024-11-28 23:52:20|1798.45|1791.15|1799.04|1791.74|1799.04|1791.74|1798.3|1791|21
1732837950000|2024-11-28 23:52:30|1798.7|1791.4|1799|1791.7|1799.2|1791.9|1798.55|1791.25|29
1732837960000|2024-11-28 23:52:40|1799.05|1791.75|1799.8|1792.5|1800.15|1792.85|1798.95|1791.65|15
1732837970000|2024-11-28 23:52:50|1799.75|1792.45|1799.35|1792.05|1799.8|1792.5|1799.35|1792.05|15
1732837980000|2024-11-28 23:53:00|1799.4|1792.1|1799.4|1792.1|1799.45|1792.15|1799.3|1792|12
1732837990000|2024-11-28 23:53:10|1799.45|1792.15|1800.4|1793.1|1800.55|1793.25|1799.4|1792.1|20
1732838000000|2024-11-28 23:53:20|1800.3|1793|1799.9|1792.6|1800.55|1793.25|1799.65|1792.35|28
1732838010000|2024-11-28 23:53:30|1799.85|1792.55|1800.2|1792.9|1800.25|1792.95|1799.6|1792.3|22
1732838020000|2024-11-28 23:53:40|1800.15|1792.85|1799.5|1792.2|1800.2|1792.9|1799.1|1791.8|22
1732838030000|2024-11-28 23:53:50|1799.55|1792.25|1799.5|1792.2|1799.65|1792.35|1799.35|1792.05|21
1732838040000|2024-11-28 23:54:00|1799.55|1792.25|1799|1791.7|1799.55|1792.25|1798.95|1791.65|18
1732838050000|2024-11-28 23:54:10|1798.8|1791.5|1799.5|1792.2|1799.5|1792.2|1798.8|1791.5|23
1732838060000|2024-11-28 23:54:20|1799.45|1792.15|1799.4|1792.1|1799.45|1792.15|1799.4|1792.1|10
1732838070000|2024-11-28 23:54:30|1799.3|1792|1799.3|1792|1799.3|1792|1798.6|1791.3|5
1732838080000|2024-11-28 23:54:40|1799.25|1791.95|1798.45|1791.15|1799.35|1792.05|1798.35|1791.05|15
1732838090000|2024-11-28 23:54:50|1798.65|1791.35|1799.5|1792.2|1799.8|1792.5|1798.65|1791.35|22
1732838100000|2024-11-28 23:55:00|1799.55|1792.25|1798.6|1791.3|1799.55|1792.25|1798.6|1791.3|16
1732838110000|2024-11-28 23:55:10|1799.3|1792|1797.8|1790.5|1799.3|1792|1797.35|1790.05|20
1732838120000|2024-11-28 23:55:20|1798.15|1790.85|1798.4|1791.1|1798.55|1791.25|1797.65|1790.35|23
1732838130000|2024-11-28 23:55:30|1798.45|1791.15|1799.4|1792.1|1799.4|1792.1|1798.3|1791|14
1732838140000|2024-11-28 23:55:40|1799.45|1792.15|1800|1792.7|1800.05|1792.75|1799.45|1792.15|28
1732838150000|2024-11-28 23:55:50|1799.75|1792.45|1799.65|1792.35|1800.4|1793.1|1799.65|1792.35|26
1732838160000|2024-11-28 23:56:00|1799.62|1792.32|1800.5|1793.2|1800.6|1793.3|1799.62|1792.32|26
1732838170000|2024-11-28 23:56:10|1800.6|1793.3|1799.65|1792.35|1801.07|1793.77|1799.65|1792.35|14
1732838180000|2024-11-28 23:56:20|1799.9|1792.6|1799.95|1792.65|1800.1|1792.8|1799.7|1792.4|25
1732838190000|2024-11-28 23:56:30|1800|1792.7|1800.4|1793.1|1800.52|1793.22|1799.65|1792.35|24
1732838200000|2024-11-28 23:56:40|1800.45|1793.15|1800.7|1793.4|1801.06|1793.76|1800.3|1793|20
1732838210000|2024-11-28 23:56:50|1800.65|1793.35|1799.75|1792.45|1800.9|1793.6|1799.75|1792.45|27
1732838220000|2024-11-28 23:57:00|1800|1792.7|1800.05|1792.75|1800.9|1793.6|1799.6|1792.3|22
1732838230000|2024-11-28 23:57:10|1800.1|1792.8|1800.15|1792.85|1800.15|1792.85|1799.75|1792.45|25
1732838240000|2024-11-28 23:57:20|1800|1792.7|1799.4|1792.1|1800.82|1793.52|1799.4|1792.1|26
1732838250000|2024-11-28 23:57:30|1799.45|1792.15|1798.8|1791.5|1799.55|1792.25|1798.75|1791.45|20
1732838260000|2024-11-28 23:57:40|1798.9|1791.6|1798.35|1791.05|1799.2|1791.9|1798.35|1791.05|15
1732838270000|2024-11-28 23:57:50|1798.4|1791.1|1797.1|1789.8|1798.4|1791.1|1797.1|1789.8|23
1732838280000|2024-11-28 23:58:00|1797.15|1789.85|1797.3|1790|1798.11|1790.81|1797.15|1789.85|22
1732838290000|2024-11-28 23:58:10|1797.15|1789.85|1797.35|1790.05|1797.45|1790.15|1797.15|1789.85|6
1732838300000|2024-11-28 23:58:20|1796.85|1789.55|1797.4|1790.1|1797.8|1790.5|1796.85|1789.55|14
1732838310000|2024-11-28 23:58:30|1797.35|1790.05|1797.35|1790.05|1797.4|1790.1|1797.3|1790|8
1732838320000|2024-11-28 23:58:40|1797.4|1790.1|1797.7|1790.4|1798.05|1790.75|1797.4|1790.1|23
1732838330000|2024-11-28 23:58:50|1797.65|1790.35|1797.55|1790.25|1797.95|1790.65|1797.35|1790.05|19
1732838340000|2024-11-28 23:59:00|1797.7|1790.4|1797.6|1790.3|1798.1|1790.8|1797.45|1790.15|24
1732838350000|2024-11-28 23:59:10|1797.65|1790.35|1797.5|1790.2|1797.8|1790.5|1797.35|1790.05|16
1732838360000|2024-11-28 23:59:20|1797.35|1790.05|1797.3|1790|1797.45|1790.15|1797.3|1790|21
1732838370000|2024-11-28 23:59:30|1797.35|1790.05|1797.35|1790.05|1797.45|1790.15|1797.3|1790|11
1732838380000|2024-11-28 23:59:40|1797.2|1789.9|1797.25|1789.95|1797.4|1790.1|1797.2|1789.9|6
1732838390000|2024-11-28 23:59:50|1797.3|1790|1797.55|1790.25|1798|1790.7|1797.3|1790|13
1732838400000|2024-11-29 00:00:00|1797.5|1790.2|1798.55|1791.25|1798.8|1791.5|1797.5|1790.2|18
1732838410000|2024-11-29 00:00:10|1797.6|1790.3|1797.65|1790.35|1798.25|1790.95|1797.45|1790.15|30
1732838420000|2024-11-29 00:00:20|1798.15|1790.85|1799.05|1791.75|1799.85|1792.55|1797.6|1790.3|32
1732838430000|2024-11-29 00:00:30|1798.99|1791.69|1799.3|1792|1799.35|1792.05|1798.6|1791.3|27
1732838440000|2024-11-29 00:00:40|1799.35|1792.05|1799.8|1792.5|1800.05|1792.75|1799.35|1792.05|25
1732838450000|2024-11-29 00:00:50|1799.75|1792.45|1800.3|1793|1800.95|1793.65|1799.55|1792.25|25
1732838460000|2024-11-29 00:01:00|1800.15|1792.85|1800.45|1793.15|1801|1793.7|1799.77|1792.47|30
1732838470000|2024-11-29 00:01:10|1800.4|1793.1|1800.45|1793.15|1801.1|1793.8|1800.4|1793.1|27
1732838480000|2024-11-29 00:01:20|1800.55|1793.25|1799.85|1792.55|1800.55|1793.25|1799.8|1792.5|26
1732838490000|2024-11-29 00:01:30|1799.9|1792.6|1800.55|1793.25|1800.6|1793.3|1799.8|1792.5|28
1732838500000|2024-11-29 00:01:40|1800.6|1793.3|1800.5|1793.2|1801.17|1793.87|1800.4|1793.1|25
1732838510000|2024-11-29 00:01:50|1800.55|1793.25|1801.05|1793.75|1801.18|1793.88|1800.4|1793.1|24
1732838520000|2024-11-29 00:02:00|1801.15|1793.85|1802.1|1794.8|1802.1|1794.8|1800.75|1793.45|22
1732838530000|2024-11-29 00:02:10|1802.12|1794.82|1802.53|1795.23|1802.65|1795.35|1801.95|1794.65|17
1732838540000|2024-11-29 00:02:20|1802.65|1795.35|1802.53|1795.23|1802.65|1795.35|1802.13|1794.83|24
1732838550000|2024-11-29 00:02:30|1802.78|1795.48|1802|1794.7|1803.4|1796.1|1801.4|1794.1|25
1732838560000|2024-11-29 00:02:40|1802.05|1794.75|1801.6|1794.3|1802.05|1794.75|1801.6|1794.3|8
1732838570000|2024-11-29 00:02:50|1801.4|1794.1|1802.09|1794.79|1802.09|1794.79|1800.75|1793.45|23
1732838580000|2024-11-29 00:03:00|1802.14|1794.84|1802.45|1795.15|1803|1795.7|1801.4|1794.1|32
1732838590000|2024-11-29 00:03:10|1802.55|1795.25|1800.3|1793|1803.05|1795.75|1800.3|1793|19
1732838600000|2024-11-29 00:03:20|1800.8|1793.5|1800.65|1793.35|1801.1|1793.8|1799.4|1792.1|29
1732838610000|2024-11-29 00:03:30|1800.75|1793.45|1799.65|1792.35|1801.24|1793.94|1799.55|1792.25|22
1732838620000|2024-11-29 00:03:40|1799.4|1792.1|1798.13|1790.83|1799.5|1792.2|1797.65|1790.35|24
1732838630000|2024-11-29 00:03:50|1798.04|1790.74|1798.7|1791.4|1798.95|1791.65|1797.75|1790.45|24
1732838640000|2024-11-29 00:04:00|1798.6|1791.3|1798.3|1791|1799.2|1791.9|1798.3|1791|25
1732838650000|2024-11-29 00:04:10|1798.35|1791.05|1797.6|1790.3|1798.7|1791.4|1797.4|1790.1|18
1732838660000|2024-11-29 00:04:20|1797.55|1790.25|1796.4|1789.1|1797.55|1790.25|1796.4|1789.1|11
1732838670000|2024-11-29 00:04:30|1796.3|1789|1795.55|1788.25|1796.4|1789.1|1795.4|1788.1|21
1732838680000|2024-11-29 00:04:40|1796.1|1788.8|1798.6|1791.3|1798.6|1791.3|1795.8|1788.5|25
1732838690000|2024-11-29 00:04:50|1798.55|1791.25|1799.4|1792.1|1799.85|1792.55|1798.4|1791.1|22
1732838700000|2024-11-29 00:05:00|1798.9|1791.6|1798.51|1791.21|1798.9|1791.6|1796.97|1789.67|27
1732838710000|2024-11-29 00:05:10|1799|1791.7|1798.5|1791.2|1799.65|1792.35|1798.5|1791.2|30
1732838720000|2024-11-29 00:05:20|1798.55|1791.25|1797.15|1789.85|1798.95|1791.65|1797.15|1789.85|31
1732838730000|2024-11-29 00:05:30|1796.85|1789.55|1798.15|1790.85|1798.15|1790.85|1796.7|1789.4|19
1732838740000|2024-11-29 00:05:40|1797.95|1790.65|1797.55|1790.25|1798.44|1791.14|1796.85|1789.55|34
1732838750000|2024-11-29 00:05:50|1797.3|1790|1798.85|1791.55|1798.85|1791.55|1797.3|1790|24
1732838760000|2024-11-29 00:06:00|1798.95|1791.65|1800.1|1792.8|1800.9|1793.6|1798.95|1791.65|36
1732838770000|2024-11-29 00:06:10|1800.49|1793.19|1798.8|1791.5|1801.05|1793.75|1798.7|1791.4|36
1732838780000|2024-11-29 00:06:20|1798.94|1791.64|1796.85|1789.55|1799|1791.7|1796.7|1789.4|33
1732838790000|2024-11-29 00:06:30|1797.2|1789.9|1795.75|1788.45|1797.28|1789.98|1795.75|1788.45|29
1732838800000|2024-11-29 00:06:40|1795.5|1788.2|1795.5|1788.2|1796.1|1788.8|1795.5|1788.2|15
1732838810000|2024-11-29 00:06:50|1796.1|1788.8|1795.4|1788.1|1796.3|1789|1795.4|1788.1|20
1732838820000|2024-11-29 00:07:00|1795.45|1788.15|1794.3|1787|1795.45|1788.15|1794.3|1787|25
1732838830000|2024-11-29 00:07:10|1794.45|1787.15|1793.95|1786.65|1794.8|1787.5|1793.45|1786.15|17
1732838840000|2024-11-29 00:07:20|1793.7|1786.4|1793.9|1786.6|1794.05|1786.75|1793.35|1786.05|17
1732838850000|2024-11-29 00:07:30|1793.4|1786.1|1794.3|1787|1795.14|1787.84|1793.35|1786.05|30
1732838860000|2024-11-29 00:07:40|1794.65|1787.35|1793.5|1786.2|1794.65|1787.35|1793.35|1786.05|27
1732838870000|2024-11-29 00:07:50|1793.45|1786.15|1793.55|1786.25|1793.95|1786.65|1793.3|1786|20
1732838880000|2024-11-29 00:08:00|1794.05|1786.75|1793.3|1786|1794.6|1787.3|1793.3|1786|20
1732838890000|2024-11-29 00:08:10|1793.15|1785.85|1794|1786.7|1794.3|1787|1793.15|1785.85|22
1732838900000|2024-11-29 00:08:20|1794.05|1786.75|1794.6|1787.3|1795.04|1787.74|1793.6|1786.3|34
1732838910000|2024-11-29 00:08:30|1795.07|1787.77|1794.85|1787.55|1795.75|1788.45|1794.8|1787.5|29
1732838920000|2024-11-29 00:08:40|1795.18|1787.88|1794.15|1786.85|1795.55|1788.25|1794.15|1786.85|27
1732838930000|2024-11-29 00:08:50|1793.8|1786.5|1793.4|1786.1|1793.8|1786.5|1793.3|1786|22
1732838940000|2024-11-29 00:09:00|1793.18|1785.88|1793.85|1786.55|1794.15|1786.85|1793.15|1785.85|30
1732838950000|2024-11-29 00:09:10|1793.8|1786.5|1792.75|1785.45|1793.95|1786.65|1792.7|1785.4|31
1732838960000|2024-11-29 00:09:20|1792.9|1785.6|1791.7|1784.4|1793.3|1786|1791.7|1784.4|23
1732838970000|2024-11-29 00:09:30|1792|1784.7|1792.2|1784.9|1792.95|1785.65|1791.5|1784.2|34
1732838980000|2024-11-29 00:09:40|1792.1|1784.8|1792.14|1784.84|1792.14|1784.84|1791.75|1784.45|8
1732838990000|2024-11-29 00:09:50|1791.65|1784.35|1791.55|1784.25|1791.8|1784.5|1791.55|1784.25|9
1732839000000|2024-11-29 00:10:00|1791.65|1784.35|1791.05|1783.75|1791.95|1784.65|1790.8|1783.5|22
1732839010000|2024-11-29 00:10:10|1791.15|1783.85|1790.68|1783.38|1791.33|1784.03|1790.68|1783.38|15
1732839020000|2024-11-29 00:10:20|1790.73|1783.43|1791.75|1784.45|1792.9|1785.6|1790.6|1783.3|34
1732839030000|2024-11-29 00:10:30|1791.65|1784.35|1791.95|1784.65|1792.35|1785.05|1790.9|1783.6|34
1732839040000|2024-11-29 00:10:40|1792|1784.7|1791.8|1784.5|1792.15|1784.85|1791.4|1784.1|23
1732839050000|2024-11-29 00:10:50|1792.25|1784.95|1792.8|1785.5|1793.25|1785.95|1792.25|1784.95|30
1732839060000|2024-11-29 00:11:00|1792.85|1785.55|1793.8|1786.5|1794.05|1786.75|1792.45|1785.15|32
1732839070000|2024-11-29 00:11:10|1794.05|1786.75|1793.18|1785.88|1794.4|1787.1|1792.4|1785.1|31
1732839080000|2024-11-29 00:11:20|1793.1|1785.8|1792.3|1785|1793.13|1785.83|1792.3|1785|28
1732839090000|2024-11-29 00:11:30|1792.4|1785.1|1790.81|1783.51|1792.4|1785.1|1790.55|1783.25|26
1732839100000|2024-11-29 00:11:40|1791.1|1783.8|1790.4|1783.1|1791.2|1783.9|1790.15|1782.85|33
1732839110000|2024-11-29 00:11:50|1790.25|1782.95|1789|1781.7|1790.35|1783.05|1788.28|1780.98|25
1732839120000|2024-11-29 00:12:00|1789.22|1781.92|1789.3|1782|1790.05|1782.75|1788.7|1781.4|25
1732839130000|2024-11-29 00:12:10|1789.25|1781.95|1790.65|1783.35|1790.95|1783.65|1789.25|1781.95|28
1732839140000|2024-11-29 00:12:20|1791.15|1783.85|1790.24|1782.94|1791.2|1783.9|1789.35|1782.05|30
1732839150000|2024-11-29 00:12:30|1790.2|1782.9|1792.4|1785.1|1792.55|1785.25|1790.15|1782.85|30
1732839160000|2024-11-29 00:12:40|1792.45|1785.15|1793.8|1786.5|1794|1786.7|1792.22|1784.92|17
1732839170000|2024-11-29 00:12:50|1793.7|1786.4|1792.85|1785.55|1794.24|1786.94|1792.75|1785.45|27
1732839180000|2024-11-29 00:13:00|1792.95|1785.65|1792.6|1785.3|1794.19|1786.89|1792.6|1785.3|36
1732839190000|2024-11-29 00:13:10|1792.55|1785.25|1793.65|1786.35|1794|1786.7|1792.35|1785.05|38
1732839200000|2024-11-29 00:13:20|1793.75|1786.45|1794.25|1786.95|1794.8|1787.5|1793.7|1786.4|31
1732839210000|2024-11-29 00:13:30|1794.18|1786.88|1794.2|1786.9|1794.35|1787.05|1794|1786.7|29
1732839220000|2024-11-29 00:13:40|1793.65|1786.35|1794.65|1787.35|1794.9|1787.6|1793.65|1786.35|21
1732839230000|2024-11-29 00:13:50|1794.7|1787.4|1794.8|1787.5|1794.8|1787.5|1794.4|1787.1|29
1732839240000|2024-11-29 00:14:00|1794.9|1787.6|1794.47|1787.17|1795.85|1788.55|1793.8|1786.5|29
1732839250000|2024-11-29 00:14:10|1794.25|1786.95|1794.25|1786.95|1795|1787.7|1793.5|1786.2|34
1732839260000|2024-11-29 00:14:20|1794.3|1787|1795.2|1787.9|1795.48|1788.18|1793.7|1786.4|27
1732839270000|2024-11-29 00:14:30|1795.44|1788.14|1797.3|1790|1797.8|1790.5|1795.44|1788.14|24
1732839280000|2024-11-29 00:14:40|1797.13|1789.83|1796.18|1788.88|1797.15|1789.85|1796.15|1788.85|23
1732839290000|2024-11-29 00:14:50|1796.2|1788.9|1794.4|1787.1|1796.2|1788.9|1794.3|1787|28
1732839300000|2024-11-29 00:15:00|1794.35|1787.05|1794.4|1787.1|1794.75|1787.45|1794.1|1786.8|22
1732839310000|2024-11-29 00:15:10|1794.35|1787.05|1795.4|1788.1|1795.75|1788.45|1794.35|1787.05|24
1732839320000|2024-11-29 00:15:20|1795.35|1788.05|1796.75|1789.45|1796.75|1789.45|1794.6|1787.3|28
1732839330000|2024-11-29 00:15:30|1796.8|1789.5|1797.6|1790.3|1797.8|1790.5|1796.3|1789|27
1732839340000|2024-11-29 00:15:40|1797.9|1790.6|1799.3|1792|1800|1792.7|1797.9|1790.6|22
1732839350000|2024-11-29 00:15:50|1799.55|1792.25|1799.4|1792.1|1799.9|1792.6|1799.3|1792|16
1732839360000|2024-11-29 00:16:00|1799.3|1792|1800.18|1792.88|1800.6|1793.3|1798.6|1791.3|27
1732839370000|2024-11-29 00:16:10|1800.25|1792.95|1799.65|1792.35|1801|1793.7|1799.65|1792.35|28
1732839380000|2024-11-29 00:16:20|1799.6|1792.3|1798.3|1791|1800.25|1792.95|1798.3|1791|24
1732839390000|2024-11-29 00:16:30|1798.35|1791.05|1800.2|1792.9|1800.2|1792.9|1798.3|1791|27
1732839400000|2024-11-29 00:16:40|1800.3|1793|1799.75|1792.45|1800.9|1793.6|1799.6|1792.3|17
1732839410000|2024-11-29 00:16:50|1799.7|1792.4|1800.2|1792.9|1800.9|1793.6|1799.55|1792.25|23
1732839420000|2024-11-29 00:17:00|1800.23|1792.93|1799.44|1792.14|1800.23|1792.93|1798.6|1791.3|27
1732839430000|2024-11-29 00:17:10|1800|1792.7|1799.95|1792.65|1800|1792.7|1799.3|1792|27
1732839440000|2024-11-29 00:17:20|1799.3|1792|1801.05|1793.75|1801.1|1793.8|1799.3|1792|33
1732839450000|2024-11-29 00:17:30|1800.45|1793.15|1801.24|1793.94|1801.24|1793.94|1799.4|1792.1|24
1732839460000|2024-11-29 00:17:40|1801.25|1793.95|1802|1794.7|1802|1794.7|1801.25|1793.95|17
1732839470000|2024-11-29 00:17:50|1801.9|1794.6|1802.65|1795.35|1802.9|1795.6|1801.8|1794.5|14
1732839480000|2024-11-29 00:18:00|1802.18|1794.88|1801.3|1794|1802.25|1794.95|1801.15|1793.85|28
1732839490000|2024-11-29 00:18:10|1801.7|1794.4|1801.09|1793.79|1802.1|1794.8|1801.09|1793.79|28
1732839500000|2024-11-29 00:18:20|1801|1793.7|1802.7|1795.4|1803.53|1796.23|1800.6|1793.3|29
1732839510000|2024-11-29 00:18:30|1802.65|1795.35|1804.1|1796.8|1805.5|1798.2|1802.6|1795.3|28
1732839520000|2024-11-29 00:18:40|1803.45|1796.15|1802.65|1795.35|1804.4|1797.1|1802.35|1795.05|34
1732839530000|2024-11-29 00:18:50|1802.9|1795.6|1802.35|1795.05|1802.95|1795.65|1801.75|1794.45|31
1732839540000|2024-11-29 00:19:00|1801.77|1794.47|1801.35|1794.05|1801.77|1794.47|1800.85|1793.55|22
1732839550000|2024-11-29 00:19:10|1801.1|1793.8|1799.65|1792.35|1801.1|1793.8|1799.65|1792.35|21
1732839560000|2024-11-29 00:19:20|1799.6|1792.3|1801.05|1793.75|1801.05|1793.75|1799.3|1792|25
1732839570000|2024-11-29 00:19:30|1801.24|1793.94|1804|1796.7|1804|1796.7|1800.6|1793.3|35
1732839580000|2024-11-29 00:19:40|1803.85|1796.55|1804.5|1797.2|1805|1797.7|1803.45|1796.15|16
1732839590000|2024-11-29 00:19:50|1804.35|1797.05|1803.55|1796.25|1804.7|1797.4|1802.6|1795.3|28
1732839600000|2024-11-29 00:20:00|1803.4|1796.1|1801.77|1794.47|1803.4|1796.1|1801.3|1794|31
1732839610000|2024-11-29 00:20:10|1801.83|1794.53|1804.4|1797.1|1804.5|1797.2|1801.6|1794.3|31
1732839620000|2024-11-29 00:20:20|1804.35|1797.05|1803.09|1795.79|1804.35|1797.05|1802.85|1795.55|30
1732839630000|2024-11-29 00:20:30|1802.85|1795.55|1802.6|1795.3|1803.55|1796.25|1802.15|1794.85|33
1732839640000|2024-11-29 00:20:40|1802.65|1795.35|1802.4|1795.1|1804.5|1797.2|1802.4|1795.1|34
1732839650000|2024-11-29 00:20:50|1802.3|1795|1800.65|1793.35|1802.85|1795.55|1800.65|1793.35|28
1732839660000|2024-11-29 00:21:00|1800.6|1793.3|1801.65|1794.35|1802.62|1795.32|1799.45|1792.15|38
1732839670000|2024-11-29 00:21:10|1801.3|1794|1801.41|1794.11|1802|1794.7|1801.05|1793.75|31
1732839680000|2024-11-29 00:21:20|1801.42|1794.12|1803.5|1796.2|1804|1796.7|1800.6|1793.3|34
1732839690000|2024-11-29 00:21:30|1804.12|1796.82|1805.7|1798.4|1806|1798.7|1803.8|1796.5|26
1732839700000|2024-11-29 00:21:40|1805.8|1798.5|1805.7|1798.4|1806.54|1799.24|1805.23|1797.93|33
1732839710000|2024-11-29 00:21:50|1805.9|1798.6|1805.75|1798.45|1806.1|1798.8|1805.2|1797.9|31
1732839720000|2024-11-29 00:22:00|1805.7|1798.4|1804.7|1797.4|1805.85|1798.55|1804.65|1797.35|35
1732839730000|2024-11-29 00:22:10|1804.75|1797.45|1804.65|1797.35|1805.75|1798.45|1804.65|1797.35|31
1732839740000|2024-11-29 00:22:20|1804.7|1797.4|1805.7|1798.4|1806|1798.7|1804.7|1797.4|34
1732839750000|2024-11-29 00:22:30|1805.6|1798.3|1807.25|1799.95|1807.31|1800.01|1805.5|1798.2|34
1732839760000|2024-11-29 00:22:40|1807.35|1800.05|1807.1|1799.8|1807.4|1800.1|1806.6|1799.3|27
1732839770000|2024-11-29 00:22:50|1807.2|1799.9|1807|1799.7|1807.7|1800.4|1806.65|1799.35|21
1732839780000|2024-11-29 00:23:00|1806.9|1799.6|1808|1800.7|1808|1800.7|1805.75|1798.45|27
1732839790000|2024-11-29 00:23:10|1807.31|1800.01|1806.49|1799.19|1807.9|1800.6|1805.65|1798.35|23
1732839800000|2024-11-29 00:23:20|1806.48|1799.18|1805|1797.7|1806.65|1799.35|1804.77|1797.47|27
1732839810000|2024-11-29 00:23:30|1804.95|1797.65|1804.7|1797.4|1805.85|1798.55|1804.25|1796.95|34
1732839820000|2024-11-29 00:23:40|1804.8|1797.5|1803.5|1796.2|1804.8|1797.5|1803.3|1796|22
1732839830000|2024-11-29 00:23:50|1803.45|1796.15|1802.45|1795.15|1803.75|1796.45|1802.45|1795.15|23
1732839840000|2024-11-29 00:24:00|1802.2|1794.9|1798.8|1791.5|1802.65|1795.35|1798.75|1791.45|35
1732839850000|2024-11-29 00:24:10|1798.85|1791.55|1799.1|1791.8|1799.3|1792|1798.75|1791.45|27
1732839860000|2024-11-29 00:24:20|1799.11|1791.81|1799.3|1792|1800.9|1793.6|1799.11|1791.81|36
1732839870000|2024-11-29 00:24:30|1799.15|1791.85|1800.25|1792.95|1800.65|1793.35|1799.15|1791.85|32
1732839880000|2024-11-29 00:24:40|1800.26|1792.96|1799.9|1792.6|1800.26|1792.96|1799.15|1791.85|24
1732839890000|2024-11-29 00:24:50|1800|1792.7|1799.18|1791.88|1800.15|1792.85|1799.15|1791.85|25
1732839900000|2024-11-29 00:25:00|1799.15|1791.85|1799.45|1792.15|1799.85|1792.55|1798.28|1790.98|17
1732839910000|2024-11-29 00:25:10|1799.5|1792.2|1798.18|1790.88|1800.65|1793.35|1798.15|1790.85|23
1732839920000|2024-11-29 00:25:20|1798.2|1790.9|1799.6|1792.3|1800.85|1793.55|1798.2|1790.9|25
1732839930000|2024-11-29 00:25:30|1799.65|1792.35|1799.3|1792|1800.7|1793.4|1799.1|1791.8|28
1732839940000|2024-11-29 00:25:40|1799.18|1791.88|1798.35|1791.05|1799.95|1792.65|1798.26|1790.96|31
1732839950000|2024-11-29 00:25:50|1798.38|1791.08|1797.2|1789.9|1798.93|1791.63|1797.2|1789.9|27
1732839960000|2024-11-29 00:26:00|1797|1789.7|1796.4|1789.1|1797.95|1790.65|1796.4|1789.1|30
1732839970000|2024-11-29 00:26:10|1796.26|1788.96|1798.15|1790.85|1798.15|1790.85|1796.26|1788.96|6
1732839980000|2024-11-29 00:26:20|1798.65|1791.35|1798.65|1791.35|1798.65|1791.35|1798.65|1791.35|1
1732839990000|2024-11-29 00:26:30|1798.3|1791|1797.7|1790.4|1798.4|1791.1|1797.65|1790.35|12
1732840000000|2024-11-29 00:26:40|1797.15|1789.85|1797.65|1790.35|1797.65|1790.35|1797.15|1789.85|2
1732840010000|2024-11-29 00:26:50|1797.15|1789.85|1797.15|1789.85|1797.65|1790.35|1797.15|1789.85|3
1732840020000|2024-11-29 00:27:00|1796.9|1789.6|1795.65|1788.35|1796.95|1789.65|1795.65|1788.35|7
1732840030000|2024-11-29 00:27:10|1795.35|1788.05|1794.65|1787.35|1795.35|1788.05|1794.65|1787.35|5
1732840040000|2024-11-29 00:27:20|1793.65|1786.35|1793.95|1786.65|1793.95|1786.65|1793.65|1786.35|2
1732840050000|2024-11-29 00:27:30|1793.65|1786.35|1793.65|1786.35|1793.65|1786.35|1793.65|1786.35|1
1732840060000|2024-11-29 00:27:40|1794.15|1786.85|1794.15|1786.85|1794.15|1786.85|1794.15|1786.85|1
1732840070000|2024-11-29 00:27:50|1793.65|1786.35|1793.15|1785.85|1793.65|1786.35|1793.15|1785.85|2
1732840080000|2024-11-29 00:28:00|1792.15|1784.85|1792.65|1785.35|1792.65|1785.35|1792.15|1784.85|2
1732840090000|2024-11-29 00:28:10|1793.15|1785.85|1793.15|1785.85|1793.15|1785.85|1793.15|1785.85|1
1732840100000|2024-11-29 00:28:20|1793.4|1786.1|1792.15|1784.85|1793.4|1786.1|1792.15|1784.85|5
1732840110000|2024-11-29 00:28:30|1792.65|1785.35|1792.65|1785.35|1792.65|1785.35|1792.65|1785.35|1
1732840130000|2024-11-29 00:28:50|1792.15|1784.85|1791.65|1784.35|1792.15|1784.85|1791.65|1784.35|2
1732840140000|2024-11-29 00:29:00|1791.15|1783.85|1790.65|1783.35|1791.15|1783.85|1790.65|1783.35|2
1732840150000|2024-11-29 00:29:10|1791.15|1783.85|1791.65|1784.35|1791.65|1784.35|1791.15|1783.85|2
1732840170000|2024-11-29 00:29:30|1792.15|1784.85|1792.65|1785.35|1792.65|1785.35|1792.15|1784.85|2
1732840200000|2024-11-29 00:30:00|1792.15|1784.85|1793.65|1786.35|1793.65|1786.35|1792.15|1784.85|4
1732840210000|2024-11-29 00:30:10|1794.15|1786.85|1792.65|1785.35|1794.65|1787.35|1792.65|1785.35|5
1732840230000|2024-11-29 00:30:30|1792.15|1784.85|1792.15|1784.85|1792.15|1784.85|1792.15|1784.85|1
1732840240000|2024-11-29 00:30:40|1792.65|1785.35|1792.65|1785.35|1792.65|1785.35|1792.65|1785.35|1
1732840250000|2024-11-29 00:30:50|1792.5|1785.2|1791.75|1784.45|1792.5|1785.2|1791.75|1784.45|5
1732840260000|2024-11-29 00:31:00|1791.15|1783.85|1789.65|1782.35|1791.65|1784.35|1789.65|1782.35|9
1732840270000|2024-11-29 00:31:10|1789.55|1782.25|1789.55|1782.25|1789.65|1782.35|1789.55|1782.25|3
1732840280000|2024-11-29 00:31:20|1789.15|1781.85|1787.65|1780.35|1789.15|1781.85|1787.65|1780.35|3
1732840300000|2024-11-29 00:31:40|1788.15|1780.85|1788.65|1781.35|1788.65|1781.35|1788.15|1780.85|2
1732840310000|2024-11-29 00:31:50|1789.15|1781.85|1788.65|1781.35|1789.65|1782.35|1788.65|1781.35|6
1732840320000|2024-11-29 00:32:00|1788.15|1780.85|1787.65|1780.35|1788.15|1780.85|1787.65|1780.35|2
1732840330000|2024-11-29 00:32:10|1787.4|1780.1|1786.4|1779.1|1787.4|1780.1|1786.4|1779.1|13
1732840340000|2024-11-29 00:32:20|1786.45|1779.15|1786.05|1778.75|1786.8|1779.5|1786.05|1778.75|14
1732840350000|2024-11-29 00:32:30|1786.11|1778.81|1786.4|1779.1|1786.9|1779.6|1786.11|1778.81|12
1732840360000|2024-11-29 00:32:40|1786.55|1779.25|1785.35|1778.05|1786.6|1779.3|1785.1|1777.8|13
1732840370000|2024-11-29 00:32:50|1785.4|1778.1|1786.3|1779|1787.11|1779.81|1785.35|1778.05|25
1732840380000|2024-11-29 00:33:00|1786.35|1779.05|1789.06|1781.76|1789.28|1781.98|1786.35|1779.05|29
1732840390000|2024-11-29 00:33:10|1789.15|1781.85|1786.3|1779|1789.15|1781.85|1786.3|1779|18
1732840400000|2024-11-29 00:33:20|1786.5|1779.2|1788.3|1781|1788.8|1781.5|1786.45|1779.15|22
1732840410000|2024-11-29 00:33:30|1789.02|1781.72|1790.24|1782.94|1790.8|1783.5|1789.02|1781.72|19
1732840420000|2024-11-29 00:33:40|1790.3|1783|1790.15|1782.85|1791.55|1784.25|1790.15|1782.85|29
1732840430000|2024-11-29 00:33:50|1790.13|1782.83|1790.31|1783.01|1790.31|1783.01|1790.1|1782.8|22
1732840440000|2024-11-29 00:34:00|1790.26|1782.96|1792.45|1785.15|1792.65|1785.35|1790.26|1782.96|24
1732840450000|2024-11-29 00:34:10|1793.2|1785.9|1794.2|1786.9|1794.75|1787.45|1793.15|1785.85|32
1732840460000|2024-11-29 00:34:20|1794.6|1787.3|1794.85|1787.55|1794.85|1787.55|1794.3|1787|16
1732840470000|2024-11-29 00:34:30|1794.43|1787.13|1794.9|1787.6|1794.95|1787.65|1793.4|1786.1|19
1732840480000|2024-11-29 00:34:40|1795.03|1787.73|1795.2|1787.9|1795.8|1788.5|1794.35|1787.05|22
1732840490000|2024-11-29 00:34:50|1795.15|1787.85|1794.45|1787.15|1795.15|1787.85|1794.3|1787|16
1732840500000|2024-11-29 00:35:00|1794.8|1787.5|1795.3|1788|1796.15|1788.85|1794.8|1787.5|19
1732840510000|2024-11-29 00:35:10|1795.4|1788.1|1794.3|1787|1796.15|1788.85|1794.15|1786.85|15
1732840520000|2024-11-29 00:35:20|1794.4|1787.1|1796.06|1788.76|1796.06|1788.76|1794.4|1787.1|12
1732840530000|2024-11-29 00:35:30|1796.15|1788.85|1796.15|1788.85|1796.6|1789.3|1795.35|1788.05|15
1732840540000|2024-11-29 00:35:40|1795.65|1788.35|1794.5|1787.2|1796.15|1788.85|1794.35|1787.05|21
1732840550000|2024-11-29 00:35:50|1794.7|1787.4|1796.5|1789.2|1796.55|1789.25|1794.7|1787.4|17
1732840560000|2024-11-29 00:36:00|1796.08|1788.78|1797.7|1790.4|1797.7|1790.4|1795.3|1788|29
1732840570000|2024-11-29 00:36:10|1797.2|1789.9|1797.2|1789.9|1798.61|1791.31|1797.05|1789.75|23
1732840580000|2024-11-29 00:36:20|1796.25|1788.95|1797.3|1790|1797.46|1790.16|1796.25|1788.95|12
1732840590000|2024-11-29 00:36:30|1797.35|1790.05|1798.45|1791.15|1798.95|1791.65|1797.3|1790|19
1732840600000|2024-11-29 00:36:40|1798.55|1791.25|1799.6|1792.3|1799.6|1792.3|1798.3|1791|20
1732840610000|2024-11-29 00:36:50|1799.13|1791.83|1798.45|1791.15|1799.13|1791.83|1798.15|1790.85|5
1732840620000|2024-11-29 00:37:00|1798.5|1791.2|1799.3|1792|1799.63|1792.33|1798.15|1790.85|14
1732840630000|2024-11-29 00:37:10|1799.15|1791.85|1799.9|1792.6|1800.14|1792.84|1798.65|1791.35|19
1732840640000|2024-11-29 00:37:20|1799.95|1792.65|1799.3|1792|1800.8|1793.5|1799.3|1792|18
1732840650000|2024-11-29 00:37:30|1799.4|1792.1|1800.5|1793.2|1800.8|1793.5|1799.3|1792|21
1732840660000|2024-11-29 00:37:40|1800.45|1793.15|1800.8|1793.5|1800.8|1793.5|1799.35|1792.05|14
1732840670000|2024-11-29 00:37:50|1800.3|1793|1800.3|1793|1800.8|1793.5|1800.3|1793|3
1732840680000|2024-11-29 00:38:00|1800.8|1793.5|1800.13|1792.83|1800.8|1793.5|1800.13|1792.83|15
1732840690000|2024-11-29 00:38:10|1800.15|1792.85|1800.59|1793.29|1800.8|1793.5|1800.11|1792.81|23
1732840700000|2024-11-29 00:38:20|1800.3|1793|1799.09|1791.79|1800.4|1793.1|1799|1791.7|19
1732840710000|2024-11-29 00:38:30|1799.6|1792.3|1799.7|1792.4|1799.9|1792.6|1799.09|1791.79|27
1732840720000|2024-11-29 00:38:40|1800.04|1792.74|1800.4|1793.1|1800.71|1793.41|1800.04|1792.74|19
1732840730000|2024-11-29 00:38:50|1800.55|1793.25|1801.1|1793.8|1801.7|1794.4|1800.55|1793.25|14
1732840740000|2024-11-29 00:39:00|1800.9|1793.6|1799.5|1792.2|1800.9|1793.6|1799.4|1792.1|25
1732840750000|2024-11-29 00:39:10|1799.4|1792.1|1800.6|1793.3|1801.18|1793.88|1799.4|1792.1|20
1732840760000|2024-11-29 00:39:20|1800.94|1793.64|1801.35|1794.05|1801.8|1794.5|1800.65|1793.35|20
1732840770000|2024-11-29 00:39:30|1801.6|1794.3|1800.65|1793.35|1801.6|1794.3|1800.6|1793.3|14
1732840780000|2024-11-29 00:39:40|1801.11|1793.81|1800.45|1793.15|1801.7|1794.4|1800.4|1793.1|26
1732840790000|2024-11-29 00:39:50|1800.35|1793.05|1800.3|1793|1800.35|1793.05|1800.15|1792.85|14
1732840800000|2024-11-29 00:40:00|1800.15|1792.85|1801.55|1794.25|1801.85|1794.55|1800.15|1792.85|27
1732840810000|2024-11-29 00:40:10|1801.13|1793.83|1801.68|1794.38|1801.88|1794.58|1800.55|1793.25|22
1732840820000|2024-11-29 00:40:20|1801.3|1794|1801.35|1794.05|1801.85|1794.55|1801.3|1794|15
1732840830000|2024-11-29 00:40:30|1801.3|1794|1800.67|1793.37|1801.8|1794.5|1800.35|1793.05|5
1732840840000|2024-11-29 00:40:40|1799.8|1792.5|1798.3|1791|1800.7|1793.4|1798.3|1791|22
1732840850000|2024-11-29 00:40:50|1798.4|1791.1|1798.55|1791.25|1799.75|1792.45|1798.4|1791.1|30
1732840860000|2024-11-29 00:41:00|1798.45|1791.15|1799.11|1791.81|1799.18|1791.88|1798.3|1791|32
1732840870000|2024-11-29 00:41:10|1799.09|1791.79|1798.65|1791.35|1799.28|1791.98|1798.3|1791|31
1732840880000|2024-11-29 00:41:20|1798.55|1791.25|1797.35|1790.05|1799.6|1792.3|1797.35|1790.05|23
1732840890000|2024-11-29 00:41:30|1797.75|1790.45|1798.8|1791.5|1798.8|1791.5|1797.2|1789.9|23
1732840900000|2024-11-29 00:41:40|1798.3|1791|1796.85|1789.55|1798.5|1791.2|1796.8|1789.5|17
1732840910000|2024-11-29 00:41:50|1796.75|1789.45|1797.15|1789.85|1797.75|1790.45|1796.75|1789.45|8
1732840920000|2024-11-29 00:42:00|1796.9|1789.6|1797.9|1790.6|1798.11|1790.81|1796.4|1789.1|31
1732840930000|2024-11-29 00:42:10|1797.85|1790.55|1797.05|1789.75|1798.18|1790.88|1796.95|1789.65|32
1732840940000|2024-11-29 00:42:20|1796.95|1789.65|1797.09|1789.79|1797.23|1789.93|1796.3|1789|27
1732840950000|2024-11-29 00:42:30|1797.05|1789.75|1797.3|1790|1797.35|1790.05|1796.65|1789.35|21
1732840960000|2024-11-29 00:42:40|1797.4|1790.1|1798.18|1790.88|1798.7|1791.4|1796.35|1789.05|25
1732840970000|2024-11-29 00:42:50|1798.2|1790.9|1797.35|1790.05|1798.85|1791.55|1797.35|1790.05|18
1732840980000|2024-11-29 00:43:00|1797.45|1790.15|1798.45|1791.15|1799.13|1791.83|1797.3|1790|26
1732840990000|2024-11-29 00:43:10|1798.9|1791.6|1799.25|1791.95|1799.7|1792.4|1798.3|1791|31
1732841000000|2024-11-29 00:43:20|1799.23|1791.93|1801.35|1794.05|1801.6|1794.3|1799.23|1791.93|18
1732841010000|2024-11-29 00:43:30|1801.1|1793.8|1801.35|1794.05|1801.85|1794.55|1801.1|1793.8|8
1732841020000|2024-11-29 00:43:40|1801.45|1794.15|1801.15|1793.85|1801.95|1794.65|1800.8|1793.5|20
1732841030000|2024-11-29 00:43:50|1801.18|1793.88|1801.08|1793.78|1801.7|1794.4|1801.06|1793.76|25
1732841040000|2024-11-29 00:44:00|1801.06|1793.76|1799.9|1792.6|1801.15|1793.85|1799.9|1792.6|23
1732841050000|2024-11-29 00:44:10|1799.95|1792.65|1798.35|1791.05|1800.05|1792.75|1798.35|1791.05|18
1732841060000|2024-11-29 00:44:20|1798.3|1791|1798.35|1791.05|1799.5|1792.2|1798.3|1791|26
1732841070000|2024-11-29 00:44:30|1798.05|1790.75|1796.9|1789.6|1798.05|1790.75|1796.45|1789.15|14
1732841080000|2024-11-29 00:44:40|1796.4|1789.1|1795.35|1788.05|1796.65|1789.35|1795.3|1788|14
1732841090000|2024-11-29 00:44:50|1795.45|1788.15|1796.6|1789.3|1796.95|1789.65|1795.45|1788.15|17
1732841100000|2024-11-29 00:45:00|1796.5|1789.2|1797.13|1789.83|1797.85|1790.55|1796.09|1788.79|30
1732841110000|2024-11-29 00:45:10|1797.15|1789.85|1796.6|1789.3|1797.85|1790.55|1796.35|1789.05|30
1732841120000|2024-11-29 00:45:20|1796.55|1789.25|1798.7|1791.4|1798.8|1791.5|1796.35|1789.05|32
1732841130000|2024-11-29 00:45:30|1798.8|1791.5|1798.3|1791|1799|1791.7|1797.35|1790.05|31
1732841140000|2024-11-29 00:45:40|1798.15|1790.85|1797.35|1790.05|1798.5|1791.2|1797.35|1790.05|21
1732841150000|2024-11-29 00:45:50|1797.3|1790|1798.5|1791.2|1798.65|1791.35|1797.3|1790|17
1732841160000|2024-11-29 00:46:00|1798.55|1791.25|1797.15|1789.85|1798.65|1791.35|1796.9|1789.6|31
1732841170000|2024-11-29 00:46:10|1797.3|1790|1799.06|1791.76|1799.63|1792.33|1797.3|1790|27
1732841180000|2024-11-29 00:46:20|1799.04|1791.74|1797.45|1790.15|1799.11|1791.81|1797.35|1790.05|16
1732841190000|2024-11-29 00:46:30|1797.35|1790.05|1796.3|1789|1797.5|1790.2|1796.3|1789|11
1732841200000|2024-11-29 00:46:40|1796.35|1789.05|1797.95|1790.65|1797.95|1790.65|1796.3|1789|20
1732841210000|2024-11-29 00:46:50|1798.44|1791.14|1798.04|1790.74|1798.44|1791.14|1797.4|1790.1|31
1732841220000|2024-11-29 00:47:00|1797.35|1790.05|1798.3|1791|1798.9|1791.6|1797.35|1790.05|28
1732841230000|2024-11-29 00:47:10|1798.7|1791.4|1799.8|1792.5|1799.9|1792.6|1798.65|1791.35|22
1732841240000|2024-11-29 00:47:20|1799.55|1792.25|1800.25|1792.95|1800.49|1793.19|1799.15|1791.85|19
1732841250000|2024-11-29 00:47:30|1800.18|1792.88|1800.85|1793.55|1800.9|1793.6|1800.18|1792.88|19
1732841260000|2024-11-29 00:47:40|1800.8|1793.5|1798.3|1791|1800.85|1793.55|1798.3|1791|16
1732841270000|2024-11-29 00:47:50|1798.35|1791.05|1797.8|1790.5|1798.75|1791.45|1797.6|1790.3|30
1732841280000|2024-11-29 00:48:00|1797.7|1790.4|1798.4|1791.1|1799.55|1792.25|1797.55|1790.25|35
1732841290000|2024-11-29 00:48:10|1798.7|1791.4|1798.85|1791.55|1799.7|1792.4|1798.35|1791.05|22
1732841300000|2024-11-29 00:48:20|1798.67|1791.37|1799.61|1792.31|1799.61|1792.31|1798.15|1790.85|12
1732841310000|2024-11-29 00:48:30|1799.11|1791.81|1799.06|1791.76|1799.15|1791.85|1798.35|1791.05|15
1732841320000|2024-11-29 00:48:40|1798.95|1791.65|1799.8|1792.5|1799.8|1792.5|1798.45|1791.15|14
1732841330000|2024-11-29 00:48:50|1799.55|1792.25|1799.3|1792|1799.8|1792.5|1799.15|1791.85|11
1732841340000|2024-11-29 00:49:00|1799.4|1792.1|1799.35|1792.05|1799.85|1792.55|1799.35|1792.05|6
1732841350000|2024-11-29 00:49:10|1799.09|1791.79|1798.85|1791.55|1799.15|1791.85|1798.3|1791|23
1732841360000|2024-11-29 00:49:20|1798.35|1791.05|1798.5|1791.2|1799|1791.7|1797.5|1790.2|12
1732841370000|2024-11-29 00:49:30|1798.3|1791|1798.55|1791.25|1798.8|1791.5|1798.3|1791|21
1732841380000|2024-11-29 00:49:40|1798.4|1791.1|1797.75|1790.45|1798.85|1791.55|1797.65|1790.35|13
1732841390000|2024-11-29 00:49:50|1797.9|1790.6|1797.3|1790|1798|1790.7|1797.3|1790|9
1732841400000|2024-11-29 00:50:00|1797|1789.7|1796.55|1789.25|1797.75|1790.45|1796.25|1788.95|16
1732841410000|2024-11-29 00:50:10|1796.5|1789.2|1796.35|1789.05|1797.95|1790.65|1796.15|1788.85|26
1732841420000|2024-11-29 00:50:20|1796.3|1789|1795.15|1787.85|1796.65|1789.35|1794.5|1787.2|13
1732841430000|2024-11-29 00:50:30|1795.43|1788.13|1794.35|1787.05|1795.61|1788.31|1794.3|1787|29
1732841440000|2024-11-29 00:50:40|1794.3|1787|1794.45|1787.15|1795.13|1787.83|1794.3|1787|24
1732841450000|2024-11-29 00:50:50|1794.5|1787.2|1793.15|1785.85|1794.5|1787.2|1793.15|1785.85|8
1732841460000|2024-11-29 00:51:00|1793.11|1785.81|1791.15|1783.85|1793.13|1785.83|1790.35|1783.05|17
1732841470000|2024-11-29 00:51:10|1790.35|1783.05|1786.2|1778.9|1790.85|1783.55|1786.2|1778.9|24
1732841480000|2024-11-29 00:51:20|1786.7|1779.4|1787.3|1780|1787.8|1780.5|1785.3|1778|29
1732841490000|2024-11-29 00:51:30|1787.65|1780.35|1787.35|1780.05|1787.9|1780.6|1786.35|1779.05|29
1732841500000|2024-11-29 00:51:40|1787.3|1780|1790.13|1782.83|1790.13|1782.83|1787.15|1779.85|18
1732841510000|2024-11-29 00:51:50|1790.15|1782.85|1789.5|1782.2|1790.15|1782.85|1789.3|1782|29
1732841520000|2024-11-29 00:52:00|1789.6|1782.3|1790.15|1782.85|1790.9|1783.6|1789.6|1782.3|25
1732841530000|2024-11-29 00:52:10|1790.4|1783.1|1791.15|1783.85|1792.4|1785.1|1790.4|1783.1|26
1732841540000|2024-11-29 00:52:20|1791.4|1784.1|1791.35|1784.05|1792.1|1784.8|1791.3|1784|24
1732841550000|2024-11-29 00:52:30|1791.85|1784.55|1790.51|1783.21|1791.85|1784.55|1789.65|1782.35|18
1732841560000|2024-11-29 00:52:40|1790.33|1783.03|1787.59|1780.29|1790.5|1783.2|1787.3|1780|30
1732841570000|2024-11-29 00:52:50|1786.75|1779.45|1786.4|1779.1|1787.65|1780.35|1786.3|1779|30
1732841580000|2024-11-29 00:53:00|1786.7|1779.4|1786.15|1778.85|1787.9|1780.6|1786.15|1778.85|30
1732841590000|2024-11-29 00:53:10|1786.35|1779.05|1787.35|1780.05|1787.5|1780.2|1786.3|1779|18
1732841600000|2024-11-29 00:53:20|1787.85|1780.55|1787.85|1780.55|1788.55|1781.25|1787.35|1780.05|27
1732841610000|2024-11-29 00:53:30|1787.95|1780.65|1788.3|1781|1788.75|1781.45|1787.72|1780.42|24
1732841620000|2024-11-29 00:53:40|1788.15|1780.85|1787.35|1780.05|1788.65|1781.35|1787.35|1780.05|13
1732841630000|2024-11-29 00:53:50|1787.3|1780|1787.3|1780|1787.45|1780.15|1787.3|1780|16
1732841640000|2024-11-29 00:54:00|1787.45|1780.15|1786.15|1778.85|1787.6|1780.3|1786.15|1778.85|27
1732841650000|2024-11-29 00:54:10|1786.3|1779|1786.4|1779.1|1788.15|1780.85|1786|1778.7|21
1732841660000|2024-11-29 00:54:20|1785.3|1778|1785.3|1778|1785.8|1778.5|1784.65|1777.35|15
1732841670000|2024-11-29 00:54:30|1785.35|1778.05|1785.45|1778.15|1786.3|1779|1785.3|1778|25
1732841680000|2024-11-29 00:54:40|1785.95|1778.65|1785.05|1777.75|1786|1778.7|1784.55|1777.25|7
1732841690000|2024-11-29 00:54:50|1784.95|1777.65|1784.5|1777.2|1785|1777.7|1784.45|1777.15|13
1732841700000|2024-11-29 00:55:00|1784.45|1777.15|1785.45|1778.15|1785.7|1778.4|1784.45|1777.15|15
1732841710000|2024-11-29 00:55:10|1785.5|1778.2|1786.15|1778.85|1786.15|1778.85|1785.4|1778.1|8
1732841720000|2024-11-29 00:55:20|1785.9|1778.6|1785.9|1778.6|1785.9|1778.6|1785.6|1778.3|3
1732841730000|2024-11-29 00:55:30|1786.05|1778.75|1786.05|1778.75|1786.05|1778.75|1786.05|1778.75|1
1732841740000|2024-11-29 00:55:40|1785.65|1778.35|1786.55|1779.25|1786.8|1779.5|1785.65|1778.35|12
1732841750000|2024-11-29 00:55:50|1786.95|1779.65|1787.45|1780.15|1787.7|1780.4|1786.95|1779.65|4
1732841760000|2024-11-29 00:56:00|1787.5|1780.2|1789.15|1781.85|1789.15|1781.85|1787.5|1780.2|7
1732841770000|2024-11-29 00:56:10|1789|1781.7|1788.1|1780.8|1789|1781.7|1787.85|1780.55|5
1732841780000|2024-11-29 00:56:20|1788.15|1780.85|1788.15|1780.85|1788.15|1780.85|1788.1|1780.8|5
1732841790000|2024-11-29 00:56:30|1788.2|1780.9|1788.35|1781.05|1789.5|1782.2|1788.1|1780.8|16
1732841800000|2024-11-29 00:56:40|1788.45|1781.15|1789.05|1781.75|1789.05|1781.75|1788.45|1781.15|3
1732841810000|2024-11-29 00:56:50|1788.95|1781.65|1787.75|1780.45|1788.95|1781.65|1787.4|1780.1|14
1732841820000|2024-11-29 00:57:00|1787.95|1780.65|1787.4|1780.1|1788.15|1780.85|1787.4|1780.1|4
1732841830000|2024-11-29 00:57:10|1786.95|1779.65|1787.15|1779.85|1787.15|1779.85|1786.7|1779.4|11
1732841840000|2024-11-29 00:57:20|1787.25|1779.95|1788.15|1780.85|1788.15|1780.85|1787.2|1779.9|6
1732841850000|2024-11-29 00:57:30|1787.6|1780.3|1787.45|1780.15|1787.75|1780.45|1787.45|1780.15|12
1732841860000|2024-11-29 00:57:40|1787.5|1780.2|1787.1|1779.8|1787.5|1780.2|1786.65|1779.35|10
1732841870000|2024-11-29 00:57:50|1786.9|1779.6|1788.2|1780.9|1788.25|1780.95|1786.9|1779.6|8
1732841880000|2024-11-29 00:58:00|1788.3|1781|1788.4|1781.1|1788.65|1781.35|1788.3|1781|4
1732841890000|2024-11-29 00:58:10|1787.85|1780.55|1786.35|1779.05|1787.85|1780.55|1786.35|1779.05|5
1732841900000|2024-11-29 00:58:20|1786.5|1779.2|1787|1779.7|1787|1779.7|1786.5|1779.2|11
1732841910000|2024-11-29 00:58:30|1787.3|1780|1789|1781.7|1789|1781.7|1787.3|1780|6
1732841930000|2024-11-29 00:58:50|1788.85|1781.55|1787.6|1780.3|1788.85|1781.55|1787.6|1780.3|5
1732841940000|2024-11-29 00:59:00|1787.7|1780.4|1788.6|1781.3|1788.75|1781.45|1787.45|1780.15|11
1732841950000|2024-11-29 00:59:10|1788.55|1781.25|1788.45|1781.15|1788.65|1781.35|1788.3|1781|13
1732841960000|2024-11-29 00:59:20|1788.95|1781.65|1789.95|1782.65|1789.95|1782.65|1788.95|1781.65|5
1732841970000|2024-11-29 00:59:30|1789.9|1782.6|1789.3|1782|1789.9|1782.6|1789.3|1782|3
1732841990000|2024-11-29 00:59:50|1788.95|1781.65|1786.3|1779|1788.95|1781.65|1786.3|1779|7
1732842000000|2024-11-29 01:00:00|1786.8|1779.5|1786.3|1779|1787.2|1779.9|1786.3|1779|5
1732842010000|2024-11-29 01:00:10|1786.4|1779.1|1788.45|1781.15|1788.85|1781.55|1786.4|1779.1|9
1732842020000|2024-11-29 01:00:20|1787.75|1780.45|1788.15|1780.85|1788.15|1780.85|1787.75|1780.45|5
1732842030000|2024-11-29 01:00:30|1788.3|1781|1788.6|1781.3|1788.75|1781.45|1788.3|1781|3
1732842040000|2024-11-29 01:00:40|1789|1781.7|1789.45|1782.15|1789.6|1782.3|1788.55|1781.25|9
1732842050000|2024-11-29 01:00:50|1789.65|1782.35|1789.4|1782.1|1789.65|1782.35|1789.4|1782.1|10
1732842060000|2024-11-29 01:01:00|1789.45|1782.15|1790.1|1782.8|1790.15|1782.85|1789.45|1782.15|11
1732842070000|2024-11-29 01:01:10|1790.8|1783.5|1792.3|1785|1793|1785.7|1790.8|1783.5|9
1732842080000|2024-11-29 01:01:20|1792.5|1785.2|1792.4|1785.1|1793.1|1785.8|1792.4|1785.1|6
1732842090000|2024-11-29 01:01:30|1791.95|1784.65|1791.4|1784.1|1792|1784.7|1791.4|1784.1|6
1732842100000|2024-11-29 01:01:40|1791|1783.7|1791.85|1784.55|1792.1|1784.8|1790.4|1783.1|16
1732842110000|2024-11-29 01:01:50|1792.05|1784.75|1792.15|1784.85|1792.15|1784.85|1791.25|1783.95|7
1732842120000|2024-11-29 01:02:00|1792.7|1785.4|1793.15|1785.85|1793.15|1785.85|1792.6|1785.3|5
1732842130000|2024-11-29 01:02:10|1793.6|1786.3|1794.1|1786.8|1794.1|1786.8|1793.6|1786.3|3
1732842140000|2024-11-29 01:02:20|1793.95|1786.65|1794.05|1786.75|1794.55|1787.25|1793.9|1786.6|6
1732842150000|2024-11-29 01:02:30|1794.15|1786.85|1795.05|1787.75|1795.05|1787.75|1793.75|1786.45|16
1732842160000|2024-11-29 01:02:40|1795.04|1787.74|1796.7|1789.4|1796.7|1789.4|1795.04|1787.74|15
1732842170000|2024-11-29 01:02:50|1796.2|1788.9|1797.15|1789.85|1797.15|1789.85|1796.2|1788.9|13
1732842180000|2024-11-29 01:03:00|1796.4|1789.1|1797.13|1789.83|1797.63|1790.33|1796.2|1788.9|22
1732842190000|2024-11-29 01:03:10|1797.63|1790.33|1795.8|1788.5|1797.63|1790.33|1795.3|1788|18
1732842200000|2024-11-29 01:03:20|1795.3|1788|1796.35|1789.05|1796.9|1789.6|1795.3|1788|18
1732842210000|2024-11-29 01:03:30|1796.4|1789.1|1795.4|1788.1|1796.85|1789.55|1795.35|1788.05|16
1732842220000|2024-11-29 01:03:40|1795.3|1788|1794.4|1787.1|1795.47|1788.17|1794.4|1787.1|7
1732842230000|2024-11-29 01:03:50|1794.5|1787.2|1792.35|1785.05|1794.5|1787.2|1792.35|1785.05|18
1732842240000|2024-11-29 01:04:00|1791.7|1784.4|1792.45|1785.15|1793.5|1786.2|1791.35|1784.05|30
1732842250000|2024-11-29 01:04:10|1792.35|1785.05|1792.57|1785.27|1793.85|1786.55|1792.25|1784.95|22
1732842260000|2024-11-29 01:04:20|1792.35|1785.05|1794.3|1787|1794.47|1787.17|1792.35|1785.05|19
1732842270000|2024-11-29 01:04:30|1794.35|1787.05|1794.35|1787.05|1795.65|1788.35|1794.3|1787|13
1732842280000|2024-11-29 01:04:40|1794.15|1786.85|1793.3|1786|1794.59|1787.29|1793.3|1786|11
1732842290000|2024-11-29 01:04:50|1793.15|1785.85|1793.3|1786|1793.95|1786.65|1793.15|1785.85|10
1732842300000|2024-11-29 01:05:00|1793.4|1786.1|1795.15|1787.85|1795.57|1788.27|1793.4|1786.1|18
1732842310000|2024-11-29 01:05:10|1795.3|1788|1796.35|1789.05|1796.49|1789.19|1795.3|1788|20
1732842320000|2024-11-29 01:05:20|1796.4|1789.1|1792|1784.7|1796.85|1789.55|1792|1784.7|22
1732842330000|2024-11-29 01:05:30|1792.6|1785.3|1791.35|1784.05|1792.6|1785.3|1790.6|1783.3|27
1732842340000|2024-11-29 01:05:40|1791.3|1784|1792.35|1785.05|1792.72|1785.42|1791.3|1784|15
1732842350000|2024-11-29 01:05:50|1792.25|1784.95|1793.25|1785.95|1793.65|1786.35|1792.25|1784.95|12
1732842360000|2024-11-29 01:06:00|1793.15|1785.85|1793.65|1786.35|1794.65|1787.35|1793.1|1785.8|22
1732842370000|2024-11-29 01:06:10|1793.3|1786|1794.25|1786.95|1794.65|1787.35|1793.13|1785.83|15
1732842380000|2024-11-29 01:06:20|1794.35|1787.05|1794.05|1786.75|1795.39|1788.09|1793.35|1786.05|21
1732842390000|2024-11-29 01:06:30|1794.55|1787.25|1794.55|1787.25|1795.15|1787.85|1794.3|1787|17
1732842400000|2024-11-29 01:06:40|1794.15|1786.85|1796.15|1788.85|1796.4|1789.1|1794.15|1786.85|21
1732842410000|2024-11-29 01:06:50|1796.35|1789.05|1796.35|1789.05|1797.15|1789.85|1796.3|1789|13
1732842420000|2024-11-29 01:07:00|1796.85|1789.55|1794.3|1787|1796.85|1789.55|1794.3|1787|28
1732842430000|2024-11-29 01:07:10|1794.4|1787.1|1792.5|1785.2|1794.65|1787.35|1792.3|1785|35
1732842440000|2024-11-29 01:07:20|1792.35|1785.05|1792.18|1784.88|1792.65|1785.35|1791.7|1784.4|21
1732842450000|2024-11-29 01:07:30|1792.25|1784.95|1793.25|1785.95|1793.8|1786.5|1792.25|1784.95|27
1732842460000|2024-11-29 01:07:40|1793.15|1785.85|1792.4|1785.1|1793.15|1785.85|1792.3|1785|6
1732842470000|2024-11-29 01:07:50|1792.15|1784.85|1790.35|1783.05|1792.59|1785.29|1790.35|1783.05|20
1732842480000|2024-11-29 01:08:00|1790.85|1783.55|1788.08|1780.78|1790.85|1783.55|1788.06|1780.76|27
1732842490000|2024-11-29 01:08:10|1788.06|1780.76|1788.15|1780.85|1788.9|1781.6|1787.35|1780.05|27
1732842500000|2024-11-29 01:08:20|1788.3|1781|1791.15|1783.85|1791.65|1784.35|1788.3|1781|27
1732842510000|2024-11-29 01:08:30|1791.05|1783.75|1790.15|1782.85|1791.15|1783.85|1790.15|1782.85|22
1732842520000|2024-11-29 01:08:40|1790.45|1783.15|1790.25|1782.95|1790.45|1783.15|1789.3|1782|18
1732842530000|2024-11-29 01:08:50|1790.3|1783|1788.4|1781.1|1791.15|1783.85|1788.35|1781.05|15
1732842540000|2024-11-29 01:09:00|1789.15|1781.85|1789.15|1781.85|1789.49|1782.19|1788.8|1781.5|17
1732842550000|2024-11-29 01:09:10|1789.3|1782|1790.3|1783|1791.55|1784.25|1789.3|1782|27
1732842560000|2024-11-29 01:09:20|1790.35|1783.05|1791.15|1783.85|1791.15|1783.85|1790|1782.7|25
1732842570000|2024-11-29 01:09:30|1791.35|1784.05|1791.4|1784.1|1791.9|1784.6|1791.3|1784|11
1732842580000|2024-11-29 01:09:40|1791.15|1783.85|1791.15|1783.85|1791.65|1784.35|1791.15|1783.85|3
1732842590000|2024-11-29 01:09:50|1791.3|1784|1791.15|1783.85|1792.15|1784.85|1791.15|1783.85|10
1732842600000|2024-11-29 01:10:00|1790.85|1783.55|1789.1|1781.8|1791.15|1783.85|1788.65|1781.35|24
1732842610000|2024-11-29 01:10:10|1789.18|1781.88|1790.65|1783.35|1790.8|1783.5|1789.18|1781.88|15
1732842620000|2024-11-29 01:10:20|1790.15|1782.85|1788.35|1781.05|1790.15|1782.85|1788.15|1780.85|12
1732842630000|2024-11-29 01:10:30|1788.15|1780.85|1785.35|1778.05|1788.6|1781.3|1785.35|1778.05|16
1732842640000|2024-11-29 01:10:40|1785.3|1778|1783.35|1776.05|1785.65|1778.35|1783.3|1776|13
1732842650000|2024-11-29 01:10:50|1783.3|1776|1783.35|1776.05|1784.15|1776.85|1783.3|1776|14
1732842660000|2024-11-29 01:11:00|1783.45|1776.15|1781.95|1774.65|1783.5|1776.2|1781.3|1774|25
1732842670000|2024-11-29 01:11:10|1781.9|1774.6|1781.35|1774.05|1782.35|1775.05|1781.35|1774.05|15
1732842680000|2024-11-29 01:11:20|1781.3|1774|1782.65|1775.35|1782.8|1775.5|1781.3|1774|18
1732842690000|2024-11-29 01:11:30|1782.15|1774.85|1782.15|1774.85|1782.8|1775.5|1782.15|1774.85|8
1732842700000|2024-11-29 01:11:40|1781.6|1774.3|1782.15|1774.85|1782.3|1775|1781.6|1774.3|13
1732842710000|2024-11-29 01:11:50|1781.65|1774.35|1781.3|1774|1782.15|1774.85|1781.3|1774|11
1732842720000|2024-11-29 01:12:00|1781.35|1774.05|1782.85|1775.55|1783.15|1775.85|1781.35|1774.05|22
1732842730000|2024-11-29 01:12:10|1782.9|1775.6|1783.4|1776.1|1783.95|1776.65|1782.65|1775.35|30
1732842740000|2024-11-29 01:12:20|1783.39|1776.09|1782.3|1775|1783.75|1776.45|1782.3|1775|29
1732842750000|2024-11-29 01:12:30|1782.25|1774.95|1782.72|1775.42|1782.92|1775.62|1782.12|1774.82|12
1732842770000|2024-11-29 01:12:50|1783.15|1775.85|1784.15|1776.85|1784.15|1776.85|1783.15|1775.85|3
1732842780000|2024-11-29 01:13:00|1784.65|1777.35|1785.65|1778.35|1785.65|1778.35|1784.65|1777.35|4
1732842790000|2024-11-29 01:13:10|1786.65|1779.35|1786.65|1779.35|1786.65|1779.35|1786.65|1779.35|1
1732842800000|2024-11-29 01:13:20|1786.15|1778.85|1785.65|1778.35|1786.15|1778.85|1785.65|1778.35|2
1732842810000|2024-11-29 01:13:30|1786.15|1778.85|1786.15|1778.85|1786.15|1778.85|1786.15|1778.85|1
1732842820000|2024-11-29 01:13:40|1786.65|1779.35|1786.65|1779.35|1786.65|1779.35|1786.65|1779.35|1
1732842860000|2024-11-29 01:14:20|1787.65|1780.35|1787.65|1780.35|1787.65|1780.35|1787.65|1780.35|1
1732842870000|2024-11-29 01:14:30|1788.15|1780.85|1788.65|1781.35|1788.65|1781.35|1788.15|1780.85|2
1732842880000|2024-11-29 01:14:40|1788.15|1780.85|1788.15|1780.85|1788.15|1780.85|1788.15|1780.85|1
1732842890000|2024-11-29 01:14:50|1787.65|1780.35|1787.65|1780.35|1787.65|1780.35|1787.65|1780.35|1
1732842900000|2024-11-29 01:15:00|1787.15|1779.85|1787.15|1779.85|1787.15|1779.85|1787.15|1779.85|1
1732842910000|2024-11-29 01:15:10|1787.65|1780.35|1789.65|1782.35|1789.65|1782.35|1787.65|1780.35|5
1732842930000|2024-11-29 01:15:30|1788.85|1781.55|1787.65|1780.35|1789.25|1781.95|1787.65|1780.35|15
1732842940000|2024-11-29 01:15:40|1787.15|1779.85|1786.65|1779.35|1787.15|1779.85|1786.15|1778.85|3
1732842950000|2024-11-29 01:15:50|1787.15|1779.85|1787.15|1779.85|1787.15|1779.85|1787.15|1779.85|1
1732842960000|2024-11-29 01:16:00|1787.65|1780.35|1787.65|1780.35|1787.65|1780.35|1787.65|1780.35|1
1732842970000|2024-11-29 01:16:10|1788.15|1780.85|1788.65|1781.35|1788.65|1781.35|1788.15|1780.85|2
1732842990000|2024-11-29 01:16:30|1788.9|1781.6|1788.15|1780.85|1788.9|1781.6|1788.15|1780.85|12
1732843020000|2024-11-29 01:17:00|1788.65|1781.35|1788.45|1781.15|1788.65|1781.35|1788.45|1781.15|2
1732843030000|2024-11-29 01:17:10|1788.4|1781.1|1787.65|1780.35|1788.4|1781.1|1787.65|1780.35|6
1732843040000|2024-11-29 01:17:20|1787.45|1780.15|1786.65|1779.35|1787.45|1780.15|1786.65|1779.35|11
1732843050000|2024-11-29 01:17:30|1786.15|1778.85|1786.15|1778.85|1786.15|1778.85|1786.15|1778.85|1
1732843060000|2024-11-29 01:17:40|1786.65|1779.35|1786.15|1778.85|1786.65|1779.35|1786.15|1778.85|9
1732843070000|2024-11-29 01:17:50|1786.05|1778.75|1785.45|1778.15|1786.05|1778.75|1785.45|1778.15|5
1732843090000|2024-11-29 01:18:10|1786.65|1779.35|1786.65|1779.35|1786.65|1779.35|1786.65|1779.35|1
1732843100000|2024-11-29 01:18:20|1786.45|1779.15|1786.15|1778.85|1786.45|1779.15|1786.15|1778.85|8
1732843110000|2024-11-29 01:18:30|1785.65|1778.35|1783.15|1775.85|1785.65|1778.35|1783.15|1775.85|9
1732843120000|2024-11-29 01:18:40|1783.65|1776.35|1783.65|1776.35|1783.65|1776.35|1783.65|1776.35|1
1732843130000|2024-11-29 01:18:50|1783.45|1776.15|1783.65|1776.35|1783.65|1776.35|1783.2|1775.9|13
1732843140000|2024-11-29 01:19:00|1784.15|1776.85|1785.15|1777.85|1785.15|1777.85|1784.15|1776.85|3
1732843150000|2024-11-29 01:19:10|1784.95|1777.65|1785.45|1778.15|1785.65|1778.35|1784.65|1777.35|4
1732843160000|2024-11-29 01:19:20|1785.4|1778.1|1784.65|1777.35|1785.45|1778.15|1784.65|1777.35|11
1732843170000|2024-11-29 01:19:30|1783.55|1776.25|1782.65|1775.35|1783.6|1776.3|1782.65|1775.35|3
1732843180000|2024-11-29 01:19:40|1783.15|1775.85|1783.65|1776.35|1783.65|1776.35|1783.15|1775.85|2
1732843190000|2024-11-29 01:19:50|1783.4|1776.1|1783.37|1776.07|1784.26|1776.96|1783.33|1776.03|18
1732843200000|2024-11-29 01:20:00|1783.38|1776.08|1783.24|1775.94|1783.61|1776.31|1783.05|1775.75|31
1732843210000|2024-11-29 01:20:10|1783.26|1775.96|1782.77|1775.47|1783.4|1776.1|1782.35|1775.05|31
1732843220000|2024-11-29 01:20:20|1782.66|1775.36|1784.15|1776.85|1784.59|1777.29|1782.66|1775.36|24
1732843230000|2024-11-29 01:20:30|1784.45|1777.15|1785|1777.7|1785.14|1777.84|1784.26|1776.96|35
1732843240000|2024-11-29 01:20:40|1785.05|1777.75|1785.24|1777.94|1786.01|1778.71|1784.5|1777.2|27
1732843250000|2024-11-29 01:20:50|1785.2|1777.9|1785.3|1778|1785.4|1778.1|1784.7|1777.4|31
1732843260000|2024-11-29 01:21:00|1785.8|1778.5|1785.25|1777.95|1785.87|1778.57|1785.22|1777.92|26
1732843270000|2024-11-29 01:21:10|1785.35|1778.05|1785.25|1777.95|1786.1|1778.8|1785.25|1777.95|29
1732843280000|2024-11-29 01:21:20|1785.45|1778.15|1785.9|1778.6|1786.05|1778.75|1785.15|1777.85|31
1732843290000|2024-11-29 01:21:30|1785.95|1778.65|1785.85|1778.55|1786.1|1778.8|1785.6|1778.3|20
1732843300000|2024-11-29 01:21:40|1785.9|1778.6|1787.3|1780|1787.5|1780.2|1785.75|1778.45|30
1732843310000|2024-11-29 01:21:50|1787.35|1780.05|1789.5|1782.2|1790|1782.7|1787.35|1780.05|26
1732843320000|2024-11-29 01:22:00|1789.55|1782.25|1791.3|1784|1791.85|1784.55|1789.55|1782.25|38
1732843330000|2024-11-29 01:22:10|1791.55|1784.25|1791.05|1783.75|1792.05|1784.75|1791|1783.7|32
1732843340000|2024-11-29 01:22:20|1790.95|1783.65|1790.75|1783.45|1791.95|1784.65|1790.6|1783.3|28
1732843350000|2024-11-29 01:22:30|1790.6|1783.3|1791.8|1784.5|1791.9|1784.6|1790.5|1783.2|27
1732843360000|2024-11-29 01:22:40|1791.9|1784.6|1791.3|1784|1791.9|1784.6|1791.3|1784|16
1732843370000|2024-11-29 01:22:50|1791.4|1784.1|1791.35|1784.05|1792|1784.7|1791.3|1784|20
1732843380000|2024-11-29 01:23:00|1791.05|1783.75|1789.7|1782.4|1791.35|1784.05|1789.4|1782.1|32
1732843390000|2024-11-29 01:23:10|1789.65|1782.35|1789.55|1782.25|1789.97|1782.67|1789.35|1782.05|24
1732843400000|2024-11-29 01:23:20|1789.5|1782.2|1789.55|1782.25|1790.1|1782.8|1789.35|1782.05|23
1732843410000|2024-11-29 01:23:30|1789.5|1782.2|1790.05|1782.75|1790.1|1782.8|1789.35|1782.05|27
1732843420000|2024-11-29 01:23:40|1790.1|1782.8|1790|1782.7|1790.53|1783.23|1789.45|1782.15|26
1732843430000|2024-11-29 01:23:50|1790.05|1782.75|1789.1|1781.8|1790.2|1782.9|1788.9|1781.6|23
1732843440000|2024-11-29 01:24:00|1789.3|1782|1790.35|1783.05|1790.35|1783.05|1789.3|1782|33
1732843450000|2024-11-29 01:24:10|1790.85|1783.55|1790|1782.7|1790.96|1783.66|1789.6|1782.3|26
1732843460000|2024-11-29 01:24:20|1790.64|1783.34|1792.15|1784.85|1792.15|1784.85|1790.27|1782.97|27
1732843470000|2024-11-29 01:24:30|1791.44|1784.14|1791.11|1783.81|1792|1784.7|1791.11|1783.81|28
1732843480000|2024-11-29 01:24:40|1791.15|1783.85|1790.8|1783.5|1791.4|1784.1|1790.55|1783.25|32
1732843490000|2024-11-29 01:24:50|1790.9|1783.6|1790.76|1783.46|1791.64|1784.34|1790.76|1783.46|30
1732843500000|2024-11-29 01:25:00|1790.72|1783.42|1789.21|1781.91|1791.15|1783.85|1788.65|1781.35|34
1732843510000|2024-11-29 01:25:10|1789.15|1781.85|1788.85|1781.55|1789.36|1782.06|1788.7|1781.4|32
1732843520000|2024-11-29 01:25:20|1788.55|1781.25|1790.2|1782.9|1790.31|1783.01|1788.1|1780.8|30
1732843530000|2024-11-29 01:25:30|1790.1|1782.8|1790.45|1783.15|1790.9|1783.6|1789.4|1782.1|32
1732843540000|2024-11-29 01:25:40|1790.7|1783.4|1791.6|1784.3|1791.8|1784.5|1790.7|1783.4|31
1732843550000|2024-11-29 01:25:50|1791.7|1784.4|1791.26|1783.96|1791.7|1784.4|1791.18|1783.88|14
1732843560000|2024-11-29 01:26:00|1791.27|1783.97|1793.1|1785.8|1793.1|1785.8|1791.27|1783.97|21
1732843570000|2024-11-29 01:26:10|1792.95|1785.65|1793.26|1785.96|1793.4|1786.1|1792.95|1785.65|16
1732843580000|2024-11-29 01:26:20|1793.29|1785.99|1791.1|1783.8|1793.29|1785.99|1790.75|1783.45|27
1732843590000|2024-11-29 01:26:30|1790.75|1783.45|1792|1784.7|1792.14|1784.84|1790.55|1783.25|29
1732843600000|2024-11-29 01:26:40|1791.95|1784.65|1791.9|1784.6|1792.15|1784.85|1791.25|1783.95|23
1732843610000|2024-11-29 01:26:50|1791.95|1784.65|1790.55|1783.25|1792.15|1784.85|1790.55|1783.25|22
1732843620000|2024-11-29 01:27:00|1790.4|1783.1|1791.27|1783.97|1792.05|1784.75|1789.8|1782.5|32
1732843630000|2024-11-29 01:27:10|1791.26|1783.96|1791.78|1784.48|1791.78|1784.48|1790.65|1783.35|34
1732843640000|2024-11-29 01:27:20|1791.65|1784.35|1792.25|1784.95|1792.6|1785.3|1791.6|1784.3|28
1732843650000|2024-11-29 01:27:30|1792.26|1784.96|1791.8|1784.5|1792.45|1785.15|1791.75|1784.45|28
1732843660000|2024-11-29 01:27:40|1791.75|1784.45|1791.9|1784.6|1792.07|1784.77|1791.34|1784.04|33
1732843670000|2024-11-29 01:27:50|1792.05|1784.75|1791.8|1784.5|1792.05|1784.75|1791.45|1784.15|27
1732843680000|2024-11-29 01:28:00|1791.9|1784.6|1791.75|1784.45|1792.15|1784.85|1790.95|1783.65|30
1732843690000|2024-11-29 01:28:10|1791.8|1784.5|1791.6|1784.3|1791.8|1784.5|1791.4|1784.1|28
1732843700000|2024-11-29 01:28:20|1791.5|1784.2|1791.85|1784.55|1792|1784.7|1791.5|1784.2|26
1732843710000|2024-11-29 01:28:30|1791.9|1784.6|1791.4|1784.1|1792.72|1785.42|1791.4|1784.1|16
1732843720000|2024-11-29 01:28:40|1791.45|1784.15|1792.69|1785.39|1792.74|1785.44|1791.45|1784.15|23
1732843730000|2024-11-29 01:28:50|1792.26|1784.96|1792.7|1785.4|1793.04|1785.74|1792.23|1784.93|19
1732843740000|2024-11-29 01:29:00|1792.75|1785.45|1793.85|1786.55|1793.85|1786.55|1792.7|1785.4|25
1732843750000|2024-11-29 01:29:10|1794.1|1786.8|1793.95|1786.65|1794.19|1786.89|1793.75|1786.45|18
1732843760000|2024-11-29 01:29:20|1794.1|1786.8|1795.1|1787.8|1795.14|1787.84|1794.1|1786.8|29
1732843770000|2024-11-29 01:29:30|1795|1787.7|1793.7|1786.4|1795|1787.7|1793.3|1786|31
1732843780000|2024-11-29 01:29:40|1793.85|1786.55|1793.85|1786.55|1794|1786.7|1793.55|1786.25|25
1732843790000|2024-11-29 01:29:50|1794|1786.7|1793.9|1786.6|1794.1|1786.8|1793.6|1786.3|23
1732843800000|2024-11-29 01:30:00|1794|1786.7|1793.8|1786.5|1794.14|1786.84|1793.25|1785.95|31
1732843810000|2024-11-29 01:30:10|1793.75|1786.45|1792.29|1784.99|1793.85|1786.55|1792.28|1784.98|27
1732843820000|2024-11-29 01:30:20|1792.39|1785.09|1792.85|1785.55|1793.19|1785.89|1792.25|1784.95|34
1732843830000|2024-11-29 01:30:30|1792.7|1785.4|1793.15|1785.85|1793.15|1785.85|1791.6|1784.3|31
1732843840000|2024-11-29 01:30:40|1793.09|1785.79|1793.18|1785.88|1793.35|1786.05|1792.8|1785.5|28
1732843850000|2024-11-29 01:30:50|1793.2|1785.9|1791.55|1784.25|1793.25|1785.95|1791.55|1784.25|29
1732843860000|2024-11-29 01:31:00|1791.95|1784.65|1792.65|1785.35|1792.99|1785.69|1791.9|1784.6|28
1732843870000|2024-11-29 01:31:10|1792.6|1785.3|1792.7|1785.4|1793.95|1786.65|1792.6|1785.3|18
1732843880000|2024-11-29 01:31:20|1792.6|1785.3|1792.3|1785|1792.8|1785.5|1791.65|1784.35|19
1732843890000|2024-11-29 01:31:30|1792.25|1784.95|1791.85|1784.55|1792.25|1784.95|1791.75|1784.45|9
1732843900000|2024-11-29 01:31:40|1791.8|1784.5|1790.7|1783.4|1791.9|1784.6|1790.1|1782.8|31
1732843910000|2024-11-29 01:31:50|1791|1783.7|1790.25|1782.95|1791.85|1784.55|1790.25|1782.95|27
1732843920000|2024-11-29 01:32:00|1790.24|1782.94|1788.7|1781.4|1790.65|1783.35|1788.7|1781.4|19
1732843930000|2024-11-29 01:32:10|1788.55|1781.25|1789.15|1781.85|1789.2|1781.9|1788.55|1781.25|25
1732843940000|2024-11-29 01:32:20|1789.2|1781.9|1788.9|1781.6|1789.95|1782.65|1788.9|1781.6|27
1732843950000|2024-11-29 01:32:30|1789.1|1781.8|1788.6|1781.3|1789.1|1781.8|1788.4|1781.1|23
1732843960000|2024-11-29 01:32:40|1788.95|1781.65|1789.6|1782.3|1790.05|1782.75|1788.55|1781.25|34
1732843970000|2024-11-29 01:32:50|1789.85|1782.55|1790.05|1782.75|1790.45|1783.15|1789.45|1782.15|25
1732843980000|2024-11-29 01:33:00|1790.25|1782.95|1790.95|1783.65|1790.95|1783.65|1789.3|1782|24
1732843990000|2024-11-29 01:33:10|1790.9|1783.6|1790.55|1783.25|1791.05|1783.75|1790.26|1782.96|11
1732844000000|2024-11-29 01:33:20|1789.75|1782.45|1787.7|1780.4|1790.35|1783.05|1787.5|1780.2|26
1732844010000|2024-11-29 01:33:30|1787.75|1780.45|1787.45|1780.15|1787.75|1780.45|1787.35|1780.05|22
1732844020000|2024-11-29 01:33:40|1787.55|1780.25|1788.45|1781.15|1788.56|1781.26|1787.3|1780|25
1732844030000|2024-11-29 01:33:50|1788.3|1781|1788.45|1781.15|1788.85|1781.55|1788.3|1781|17
1732844040000|2024-11-29 01:34:00|1788.5|1781.2|1788.45|1781.15|1788.85|1781.55|1787.9|1780.6|17
1732844050000|2024-11-29 01:34:10|1788.4|1781.1|1786.75|1779.45|1788.4|1781.1|1786.75|1779.45|22
1732844060000|2024-11-29 01:34:20|1786.8|1779.5|1787.75|1780.45|1787.75|1780.45|1786.75|1779.45|20
1732844070000|2024-11-29 01:34:30|1787.7|1780.4|1787.65|1780.35|1787.83|1780.53|1786.8|1779.5|22
1732844080000|2024-11-29 01:34:40|1787.45|1780.15|1787.55|1780.25|1787.85|1780.55|1786.75|1779.45|22
1732844090000|2024-11-29 01:34:50|1787.6|1780.3|1787.95|1780.65|1788|1780.7|1787.5|1780.2|20
1732844100000|2024-11-29 01:35:00|1787.9|1780.6|1786.4|1779.1|1787.9|1780.6|1786.4|1779.1|19
1732844110000|2024-11-29 01:35:10|1786.45|1779.15|1786.4|1779.1|1786.95|1779.65|1786.4|1779.1|8
1732844120000|2024-11-29 01:35:20|1786.45|1779.15|1786.85|1779.55|1786.9|1779.6|1786.4|1779.1|26
1732844130000|2024-11-29 01:35:30|1786.65|1779.35|1786.4|1779.1|1786.65|1779.35|1786.4|1779.1|2
1732844140000|2024-11-29 01:35:40|1786.85|1779.55|1787.3|1780|1787.5|1780.2|1786.85|1779.55|6
1732844150000|2024-11-29 01:35:50|1787.45|1780.15|1787.3|1780|1787.95|1780.65|1787.3|1780|12
1732844160000|2024-11-29 01:36:00|1787.35|1780.05|1788.15|1780.85|1788.25|1780.95|1787.35|1780.05|14
1732844170000|2024-11-29 01:36:10|1788|1780.7|1787.95|1780.65|1788.2|1780.9|1787.65|1780.35|20
1732844180000|2024-11-29 01:36:20|1788.05|1780.75|1788.25|1780.95|1788.3|1781|1787.55|1780.25|23
1732844190000|2024-11-29 01:36:30|1788.15|1780.85|1787.15|1779.85|1788.15|1780.85|1787.15|1779.85|17
1732844200000|2024-11-29 01:36:40|1787.3|1780|1786.9|1779.6|1787.35|1780.05|1786.9|1779.6|12
1732844210000|2024-11-29 01:36:50|1787.2|1779.9|1783.4|1776.1|1787.2|1779.9|1783.4|1776.1|17
1732844220000|2024-11-29 01:37:00|1782.75|1775.45|1783.9|1776.6|1783.9|1776.6|1782.35|1775.05|9
1732844230000|2024-11-29 01:37:10|1783.15|1775.85|1782.97|1775.67|1783.4|1776.1|1782.35|1775.05|22
1732844240000|2024-11-29 01:37:20|1782.87|1775.57|1783|1775.7|1783.15|1775.85|1782.3|1775|25
1732844250000|2024-11-29 01:37:30|1783.1|1775.8|1782.3|1775|1783.68|1776.38|1782.3|1775|14
1732844260000|2024-11-29 01:37:40|1782.35|1775.05|1783.15|1775.85|1783.15|1775.85|1782.35|1775.05|5
1732844270000|2024-11-29 01:37:50|1782.65|1775.35|1782.95|1775.65|1782.95|1775.65|1782.3|1775|3
1732844280000|2024-11-29 01:38:00|1783|1775.7|1783.45|1776.15|1784.15|1776.85|1783|1775.7|28
1732844290000|2024-11-29 01:38:10|1783.4|1776.1|1782.45|1775.15|1783.45|1776.15|1782.3|1775|17
1732844300000|2024-11-29 01:38:20|1782.35|1775.05|1781.85|1774.55|1782.4|1775.1|1781.35|1774.05|10
1732844310000|2024-11-29 01:38:30|1781.3|1774|1782.06|1774.76|1782.35|1775.05|1781.3|1774|17
1732844320000|2024-11-29 01:38:40|1781.95|1774.65|1781.85|1774.55|1782.3|1775|1781.7|1774.4|10
1732844330000|2024-11-29 01:38:50|1781.9|1774.6|1782.15|1774.85|1782.15|1774.85|1781.3|1774|23
1732844340000|2024-11-29 01:39:00|1781.85|1774.55|1781.55|1774.25|1782.15|1774.85|1781.3|1774|14
1732844350000|2024-11-29 01:39:10|1781.95|1774.65|1782.15|1774.85|1783.45|1776.15|1781.95|1774.65|16
1732844360000|2024-11-29 01:39:20|1781.85|1774.55|1781.35|1774.05|1782.15|1774.85|1781.3|1774|23
1732844370000|2024-11-29 01:39:30|1781.4|1774.1|1781.85|1774.55|1782.18|1774.88|1781.35|1774.05|18
1732844380000|2024-11-29 01:39:40|1781.35|1774.05|1781.5|1774.2|1781.65|1774.35|1781.3|1774|15
1732844390000|2024-11-29 01:39:50|1781.35|1774.05|1782.3|1775|1782.4|1775.1|1781.3|1774|23
1732844400000|2024-11-29 01:40:00|1782.35|1775.05|1781.35|1774.05|1782.55|1775.25|1781.15|1773.85|21
1732844410000|2024-11-29 01:40:10|1781.3|1774|1781.3|1774|1781.65|1774.35|1781.3|1774|23
1732844420000|2024-11-29 01:40:20|1781.35|1774.05|1782.75|1775.45|1782.75|1775.45|1781.3|1774|19
1732844430000|2024-11-29 01:40:30|1782.85|1775.55|1784.26|1776.96|1784.55|1777.25|1782.6|1775.3|35
1732844440000|2024-11-29 01:40:40|1784.15|1776.85|1783.8|1776.5|1784.3|1777|1783.4|1776.1|30
1732844450000|2024-11-29 01:40:50|1783.85|1776.55|1783.55|1776.25|1784.15|1776.85|1783.5|1776.2|8
1732844460000|2024-11-29 01:41:00|1783.6|1776.3|1783.9|1776.6|1783.9|1776.6|1782.5|1775.2|33
1732844470000|2024-11-29 01:41:10|1783.4|1776.1|1782.8|1775.5|1783.85|1776.55|1782.6|1775.3|17
1732844480000|2024-11-29 01:41:20|1782.95|1775.65|1782.55|1775.25|1783.09|1775.79|1782.5|1775.2|22
1732844490000|2024-11-29 01:41:30|1782.85|1775.55|1784.4|1777.1|1784.6|1777.3|1782.85|1775.55|20
1732844500000|2024-11-29 01:41:40|1784.61|1777.31|1784.26|1776.96|1784.75|1777.45|1784.15|1776.85|20
1732844510000|2024-11-29 01:41:50|1784.28|1776.98|1783.62|1776.32|1784.3|1777|1783.15|1775.85|24
1732844520000|2024-11-29 01:42:00|1783.5|1776.2|1783.7|1776.4|1784.04|1776.74|1783.25|1775.95|30
1732844530000|2024-11-29 01:42:10|1783.85|1776.55|1784.65|1777.35|1785.15|1777.85|1783.85|1776.55|22
1732844540000|2024-11-29 01:42:20|1784.35|1777.05|1784.4|1777.1|1785.15|1777.85|1784.35|1777.05|24
1732844550000|2024-11-29 01:42:30|1784.45|1777.15|1785.48|1778.18|1785.5|1778.2|1784.35|1777.05|23
1732844560000|2024-11-29 01:42:40|1785.35|1778.05|1785.3|1778|1785.65|1778.35|1785.3|1778|16
1732844570000|2024-11-29 01:42:50|1785.15|1777.85|1784.65|1777.35|1785.7|1778.4|1784|1776.7|26
1732844580000|2024-11-29 01:43:00|1784.55|1777.25|1785.2|1777.9|1785.2|1777.9|1784.3|1777|16
1732844590000|2024-11-29 01:43:10|1785.15|1777.85|1783.35|1776.05|1785.3|1778|1783.3|1776|21
1732844600000|2024-11-29 01:43:20|1783.3|1776|1784.15|1776.85|1784.25|1776.95|1783.3|1776|19
1732844610000|2024-11-29 01:43:30|1783.9|1776.6|1783.45|1776.15|1783.9|1776.6|1783.3|1776|22
1732844620000|2024-11-29 01:43:40|1783.35|1776.05|1784.99|1777.69|1784.99|1777.69|1783.35|1776.05|30
1732844630000|2024-11-29 01:43:50|1785.04|1777.74|1784.3|1777|1785.04|1777.74|1784.3|1777|22
1732844640000|2024-11-29 01:44:00|1784.35|1777.05|1784.3|1777|1784.99|1777.69|1784.3|1777|24
1732844650000|2024-11-29 01:44:10|1784.4|1777.1|1784.65|1777.35|1784.95|1777.65|1784.3|1777|24
1732844660000|2024-11-29 01:44:20|1784.43|1777.13|1784.91|1777.61|1784.95|1777.65|1783.4|1776.1|27
1732844670000|2024-11-29 01:44:30|1784.98|1777.68|1785.45|1778.15|1786.1|1778.8|1784.5|1777.2|21
1732844680000|2024-11-29 01:44:40|1785.3|1778|1785.3|1778|1785.3|1778|1785.3|1778|1
1732844690000|2024-11-29 01:44:50|1785.2|1777.9|1784.4|1777.1|1785.2|1777.9|1784.3|1777|12
1732844700000|2024-11-29 01:45:00|1783.7|1776.4|1784.4|1777.1|1784.4|1777.1|1783.55|1776.25|26
1732844710000|2024-11-29 01:45:10|1784.35|1777.05|1784.9|1777.6|1785.35|1778.05|1784.3|1777|29
1732844720000|2024-11-29 01:45:20|1784.8|1777.5|1788.1|1780.8|1788.1|1780.8|1784.8|1777.5|31
1732844730000|2024-11-29 01:45:30|1788.05|1780.75|1788.95|1781.65|1788.98|1781.68|1787.7|1780.4|26
1732844740000|2024-11-29 01:45:40|1788.55|1781.25|1788.3|1781|1788.6|1781.3|1787.55|1780.25|24
1732844750000|2024-11-29 01:45:50|1788.24|1780.94|1787.35|1780.05|1788.24|1780.94|1787.3|1780|15
1732844760000|2024-11-29 01:46:00|1787.4|1780.1|1785.75|1778.45|1787.85|1780.55|1785.35|1778.05|31
1732844770000|2024-11-29 01:46:10|1785.65|1778.35|1785.3|1778|1786.85|1779.55|1785.15|1777.85|30
1732844780000|2024-11-29 01:46:20|1785.15|1777.85|1785.3|1778|1785.35|1778.05|1784.85|1777.55|15
1732844790000|2024-11-29 01:46:30|1784.7|1777.4|1785.3|1778|1785.73|1778.43|1784.6|1777.3|16
1732844800000|2024-11-29 01:46:40|1784.85|1777.55|1785.8|1778.5|1785.8|1778.5|1784.6|1777.3|29
1732844810000|2024-11-29 01:46:50|1785.85|1778.55|1784.6|1777.3|1785.85|1778.55|1784.6|1777.3|25
1732844820000|2024-11-29 01:47:00|1784.5|1777.2|1783.4|1776.1|1785.18|1777.88|1783.3|1776|30
1732844830000|2024-11-29 01:47:10|1783.35|1776.05|1782.3|1775|1783.85|1776.55|1782.3|1775|17
1732844840000|2024-11-29 01:47:20|1782.35|1775.05|1783.4|1776.1|1783.4|1776.1|1782.3|1775|21
1732844850000|2024-11-29 01:47:30|1783.75|1776.45|1784.4|1777.1|1784.95|1777.65|1783.55|1776.25|29
1732844860000|2024-11-29 01:47:40|1784.35|1777.05|1784.25|1776.95|1784.9|1777.6|1784.25|1776.95|16
1732844870000|2024-11-29 01:47:50|1784.3|1777|1782.65|1775.35|1784.45|1777.15|1782.5|1775.2|23
1732844880000|2024-11-29 01:48:00|1782.35|1775.05|1782.4|1775.1|1782.6|1775.3|1781.7|1774.4|27
1732844890000|2024-11-29 01:48:10|1782.55|1775.25|1781.65|1774.35|1782.6|1775.3|1781.59|1774.29|18
1732844900000|2024-11-29 01:48:20|1781.9|1774.6|1781.9|1774.6|1781.95|1774.65|1780.85|1773.55|22
1732844910000|2024-11-29 01:48:30|1781.6|1774.3|1782.55|1775.25|1783.14|1775.84|1781.6|1774.3|34
1732844920000|2024-11-29 01:48:40|1782.65|1775.35|1782.4|1775.1|1782.93|1775.63|1782.3|1775|25
1732844930000|2024-11-29 01:48:50|1782.9|1775.6|1782.7|1775.4|1783.3|1776|1782.5|1775.2|21
1732844940000|2024-11-29 01:49:00|1782.8|1775.5|1782.3|1775|1783.2|1775.9|1782.3|1775|20
1732844950000|2024-11-29 01:49:10|1781.9|1774.6|1781.75|1774.45|1782.4|1775.1|1781.3|1774|18
1732844960000|2024-11-29 01:49:20|1782.09|1774.79|1782.85|1775.55|1783.15|1775.85|1782.09|1774.79|30
1732844970000|2024-11-29 01:49:30|1782.75|1775.45|1783.4|1776.1|1783.45|1776.15|1782.75|1775.45|27
1732844980000|2024-11-29 01:49:40|1783.45|1776.15|1782.75|1775.45|1783.45|1776.15|1782.75|1775.45|16
1732844990000|2024-11-29 01:49:50|1782.8|1775.5|1782.45|1775.15|1783.09|1775.79|1782.35|1775.05|30
1732845000000|2024-11-29 01:50:00|1782.5|1775.2|1782.4|1775.1|1782.75|1775.45|1782.35|1775.05|12
1732845010000|2024-11-29 01:50:10|1782.5|1775.2|1782.9|1775.6|1783.55|1776.25|1782.5|1775.2|31
1732845020000|2024-11-29 01:50:20|1783.15|1775.85|1782.65|1775.35|1783.16|1775.86|1782.4|1775.1|28
1732845030000|2024-11-29 01:50:30|1782.7|1775.4|1782.15|1774.85|1782.85|1775.55|1782.15|1774.85|27
1732845040000|2024-11-29 01:50:40|1781.85|1774.55|1781.8|1774.5|1782.35|1775.05|1781.8|1774.5|24
1732845050000|2024-11-29 01:50:50|1781.85|1774.55|1782.29|1774.99|1782.79|1775.49|1781.8|1774.5|27
1732845060000|2024-11-29 01:51:00|1782.28|1774.98|1782.4|1775.1|1783.11|1775.81|1781.75|1774.45|25
1732845070000|2024-11-29 01:51:10|1782.35|1775.05|1782.95|1775.65|1783.25|1775.95|1782.1|1774.8|23
1732845080000|2024-11-29 01:51:20|1782.8|1775.5|1784.3|1777|1785|1777.7|1782.8|1775.5|33
1732845090000|2024-11-29 01:51:30|1784.25|1776.95|1783.97|1776.67|1784.25|1776.95|1783.2|1775.9|33
1732845100000|2024-11-29 01:51:40|1784.04|1776.74|1783.1|1775.8|1784.04|1776.74|1782.75|1775.45|23
1732845110000|2024-11-29 01:51:50|1783.25|1775.95|1784.26|1776.96|1784.9|1777.6|1783.2|1775.9|21
1732845120000|2024-11-29 01:52:00|1784.25|1776.95|1785.29|1777.99|1785.95|1778.65|1784.25|1776.95|32
1732845130000|2024-11-29 01:52:10|1785.28|1777.98|1784.8|1777.5|1785.95|1778.65|1784.3|1777|30
1732845140000|2024-11-29 01:52:20|1784.7|1777.4|1785.6|1778.3|1785.8|1778.5|1784.6|1777.3|36
1732845150000|2024-11-29 01:52:30|1785.4|1778.1|1785.8|1778.5|1786.03|1778.73|1785.26|1777.96|27
1732845160000|2024-11-29 01:52:40|1786.3|1779|1787.7|1780.4|1787.7|1780.4|1786.3|1779|20
1732845170000|2024-11-29 01:52:50|1787.75|1780.45|1787.65|1780.35|1787.9|1780.6|1787.55|1780.25|22
1732845180000|2024-11-29 01:53:00|1787.7|1780.4|1788.9|1781.6|1789|1781.7|1787.45|1780.15|32
1732845190000|2024-11-29 01:53:10|1789.4|1782.1|1790|1782.7|1790.19|1782.89|1789.4|1782.1|24
1732845200000|2024-11-29 01:53:20|1789.95|1782.65|1790.85|1783.55|1791.09|1783.79|1789.95|1782.65|17
1732845210000|2024-11-29 01:53:30|1790.9|1783.6|1789.95|1782.65|1791|1783.7|1789.95|1782.65|33
1732845220000|2024-11-29 01:53:40|1790|1782.7|1791.1|1783.8|1791.1|1783.8|1789.95|1782.65|24
1732845230000|2024-11-29 01:53:50|1791.25|1783.95|1790.2|1782.9|1791.74|1784.44|1790.2|1782.9|19
1732845240000|2024-11-29 01:54:00|1790.25|1782.95|1789.95|1782.65|1790.38|1783.08|1789.75|1782.45|29
1732845250000|2024-11-29 01:54:10|1789.9|1782.6|1790.29|1782.99|1791.1|1783.8|1789.85|1782.55|31
1732845260000|2024-11-29 01:54:20|1790.95|1783.65|1791.23|1783.93|1791.59|1784.29|1790.4|1783.1|19
1732845270000|2024-11-29 01:54:30|1791.2|1783.9|1792.05|1784.75|1792.1|1784.8|1790.55|1783.25|25
1732845280000|2024-11-29 01:54:40|1792|1784.7|1790.75|1783.45|1792.1|1784.8|1790.6|1783.3|22
1732845290000|2024-11-29 01:54:50|1790.85|1783.55|1790.2|1782.9|1791|1783.7|1790.2|1782.9|20
1732845300000|2024-11-29 01:55:00|1790.18|1782.88|1791.28|1783.98|1791.51|1784.21|1790.18|1782.88|26
1732845310000|2024-11-29 01:55:10|1791.3|1784|1790.95|1783.65|1792.1|1784.8|1790.7|1783.4|22
1732845320000|2024-11-29 01:55:20|1791.05|1783.75|1791.55|1784.25|1792.1|1784.8|1790.7|1783.4|31
1732845330000|2024-11-29 01:55:30|1791.6|1784.3|1792.05|1784.75|1792.15|1784.85|1791.3|1784|28
1732845340000|2024-11-29 01:55:40|1791.95|1784.65|1792.05|1784.75|1792.15|1784.85|1791.75|1784.45|30
1732845350000|2024-11-29 01:55:50|1792.2|1784.9|1792.78|1785.48|1792.78|1785.48|1792.05|1784.75|26
1732845360000|2024-11-29 01:56:00|1792.6|1785.3|1793.15|1785.85|1793.55|1786.25|1792.35|1785.05|16
1732845370000|2024-11-29 01:56:10|1793.3|1786|1793.32|1786.02|1793.32|1786.02|1793.29|1785.99|4
1732845380000|2024-11-29 01:56:20|1793.45|1786.15|1793.45|1786.15|1793.95|1786.65|1793.45|1786.15|7
1732845390000|2024-11-29 01:56:30|1793.9|1786.6|1793.9|1786.6|1793.9|1786.6|1793.75|1786.45|20
1732845400000|2024-11-29 01:56:40|1793.85|1786.55|1795.1|1787.8|1795.1|1787.8|1793.85|1786.55|21
1732845410000|2024-11-29 01:56:50|1795.44|1788.14|1795.38|1788.08|1795.47|1788.17|1795.15|1787.85|14
1732845420000|2024-11-29 01:57:00|1795.4|1788.1|1795.58|1788.28|1795.6|1788.3|1795.4|1788.1|12
1732845430000|2024-11-29 01:57:10|1795.55|1788.25|1796.75|1789.45|1797.14|1789.84|1795.55|1788.25|24
1732845440000|2024-11-29 01:57:20|1796.8|1789.5|1796.15|1788.85|1796.8|1789.5|1795.26|1787.96|22
1732845450000|2024-11-29 01:57:30|1796.05|1788.75|1795.6|1788.3|1796.05|1788.75|1795|1787.7|18
1732845460000|2024-11-29 01:57:40|1794.65|1787.35|1794.65|1787.35|1795.8|1788.5|1794.6|1787.3|17
1732845470000|2024-11-29 01:57:50|1794.7|1787.4|1794.65|1787.35|1795.15|1787.85|1794.6|1787.3|35
1732845480000|2024-11-29 01:58:00|1794.6|1787.3|1794.95|1787.65|1795.3|1788|1794.08|1786.78|32
1732845490000|2024-11-29 01:58:10|1795|1787.7|1794.23|1786.93|1795.05|1787.75|1794.2|1786.9|27
1732845500000|2024-11-29 01:58:20|1794.2|1786.9|1794.65|1787.35|1794.98|1787.68|1793.8|1786.5|24
1732845510000|2024-11-29 01:58:30|1794.6|1787.3|1794.25|1786.95|1794.8|1787.5|1793.6|1786.3|30
1732845520000|2024-11-29 01:58:40|1794.2|1786.9|1794.35|1787.05|1794.4|1787.1|1793.2|1785.9|27
1732845530000|2024-11-29 01:58:50|1794.18|1786.88|1793.24|1785.94|1794.18|1786.88|1793.24|1785.94|27
1732845540000|2024-11-29 01:59:00|1793.25|1785.95|1793.85|1786.55|1793.95|1786.65|1793.25|1785.95|28
1732845550000|2024-11-29 01:59:10|1793.1|1785.8|1792.75|1785.45|1793.15|1785.85|1792.65|1785.35|18
1732845560000|2024-11-29 01:59:20|1792.65|1785.35|1793.2|1785.9|1793.25|1785.95|1792.55|1785.25|26
1732845570000|2024-11-29 01:59:30|1793.13|1785.83|1792.25|1784.95|1793.15|1785.85|1792.23|1784.93|33
1732845580000|2024-11-29 01:59:40|1792.2|1784.9|1792.18|1784.88|1792.91|1785.61|1792.18|1784.88|27
1732845590000|2024-11-29 01:59:50|1792.23|1784.93|1792.35|1785.05|1792.95|1785.65|1792.23|1784.93|26
1732845600000|2024-11-29 02:00:00|1792.7|1785.4|1793.13|1785.83|1793.53|1786.23|1791.75|1784.45|33
1732845610000|2024-11-29 02:00:10|1793.18|1785.88|1793.13|1785.83|1793.23|1785.93|1792.8|1785.5|29
1732845620000|2024-11-29 02:00:20|1793.2|1785.9|1793.95|1786.65|1794.1|1786.8|1793.18|1785.88|24
1732845630000|2024-11-29 02:00:30|1793.9|1786.6|1793.23|1785.93|1793.9|1786.6|1793.13|1785.83|21
1732845640000|2024-11-29 02:00:40|1793.18|1785.88|1793.75|1786.45|1794.8|1787.5|1793.11|1785.81|30
1732845650000|2024-11-29 02:00:50|1794.45|1787.15|1791.52|1784.22|1794.45|1787.15|1791|1783.7|31
1732845660000|2024-11-29 02:01:00|1791.47|1784.17|1792.15|1784.85|1792.2|1784.9|1790.65|1783.35|37
1732845670000|2024-11-29 02:01:10|1792.18|1784.88|1792.2|1784.9|1792.8|1785.5|1792.15|1784.85|25
1732845680000|2024-11-29 02:01:20|1792.23|1784.93|1792.15|1784.85|1792.28|1784.98|1791.8|1784.5|24
1732845690000|2024-11-29 02:01:30|1792.1|1784.8|1792.87|1785.57|1793.8|1786.5|1792.1|1784.8|38
1732845700000|2024-11-29 02:01:40|1793.15|1785.85|1793.4|1786.1|1793.68|1786.38|1792.65|1785.35|26
1732845710000|2024-11-29 02:01:50|1793.45|1786.15|1794.23|1786.93|1794.23|1786.93|1793.35|1786.05|21
1732845720000|2024-11-29 02:02:00|1794.2|1786.9|1794.2|1786.9|1794.95|1787.65|1794.15|1786.85|25
1732845730000|2024-11-29 02:02:10|1794.15|1786.85|1793.23|1785.93|1794.15|1786.85|1793.18|1785.88|24
1732845740000|2024-11-29 02:02:20|1793.28|1785.98|1794.35|1787.05|1795.05|1787.75|1793.28|1785.98|25
1732845750000|2024-11-29 02:02:30|1794.3|1787|1794.95|1787.65|1794.95|1787.65|1794.3|1787|23
1732845760000|2024-11-29 02:02:40|1795.53|1788.23|1796.3|1789|1796.85|1789.55|1795.53|1788.23|30
1732845770000|2024-11-29 02:02:50|1796.35|1789.05|1796.26|1788.96|1796.35|1789.05|1795.85|1788.55|22
1732845780000|2024-11-29 02:03:00|1796.35|1789.05|1797.75|1790.45|1798.05|1790.75|1796.26|1788.96|21
1732845790000|2024-11-29 02:03:10|1797.7|1790.4|1798.26|1790.96|1798.85|1791.55|1797.7|1790.4|25
1732845800000|2024-11-29 02:03:20|1798.24|1790.94|1799.8|1792.5|1799.8|1792.5|1798.24|1790.94|16
1732845810000|2024-11-29 02:03:30|1799.85|1792.55|1800.9|1793.6|1800.9|1793.6|1799.35|1792.05|28
1732845820000|2024-11-29 02:03:40|1800.85|1793.55|1799.5|1792.2|1800.9|1793.6|1799.5|1792.2|20
1732845830000|2024-11-29 02:03:50|1799.45|1792.15|1800.35|1793.05|1800.9|1793.6|1799.45|1792.15|26
1732845840000|2024-11-29 02:04:00|1800.5|1793.2|1800.7|1793.4|1801.1|1793.8|1800.5|1793.2|29
1732845850000|2024-11-29 02:04:10|1800.6|1793.3|1801.26|1793.96|1801.85|1794.55|1800.5|1793.2|30
1732845860000|2024-11-29 02:04:20|1801.25|1793.95|1801.29|1793.99|1802|1794.7|1801.25|1793.95|18
1732845870000|2024-11-29 02:04:30|1801.65|1794.35|1801.32|1794.02|1801.95|1794.65|1801.15|1793.85|21
1732845880000|2024-11-29 02:04:40|1801.82|1794.52|1801.32|1794.02|1801.82|1794.52|1801.32|1794.02|3
1732845890000|2024-11-29 02:04:50|1801.95|1794.65|1801.8|1794.5|1802.1|1794.8|1801.32|1794.02|15
1732845900000|2024-11-29 02:05:00|1801.75|1794.45|1801|1793.7|1801.85|1794.55|1800.65|1793.35|31
1732845910000|2024-11-29 02:05:10|1801.13|1793.83|1800.9|1793.6|1802|1794.7|1800.65|1793.35|23
1732845920000|2024-11-29 02:05:20|1800.79|1793.49|1800.29|1792.99|1800.99|1793.69|1800.15|1792.85|18
1732845930000|2024-11-29 02:05:30|1800.13|1792.83|1799.65|1792.35|1800.24|1792.94|1799.5|1792.2|29
1732845940000|2024-11-29 02:05:40|1799.8|1792.5|1799.75|1792.45|1800.35|1793.05|1799.25|1791.95|27
1732845950000|2024-11-29 02:05:50|1799.25|1791.95|1799.46|1792.16|1799.51|1792.21|1798.4|1791.1|32
1732845960000|2024-11-29 02:06:00|1799.38|1792.08|1800.6|1793.3|1801.06|1793.76|1799.15|1791.85|31
1732845970000|2024-11-29 02:06:10|1800.8|1793.5|1800|1792.7|1800.8|1793.5|1799.55|1792.25|30
1732845980000|2024-11-29 02:06:20|1799.95|1792.65|1800.9|1793.6|1800.99|1793.69|1799.65|1792.35|35
1732845990000|2024-11-29 02:06:30|1801|1793.7|1801.85|1794.55|1801.95|1794.65|1801|1793.7|16
1732846000000|2024-11-29 02:06:40|1801.88|1794.58|1803.9|1796.6|1804.05|1796.75|1801.88|1794.58|27
1732846010000|2024-11-29 02:06:50|1803.95|1796.65|1803.4|1796.1|1803.95|1796.65|1803.4|1796.1|21
1732846020000|2024-11-29 02:07:00|1803.35|1796.05|1803.45|1796.15|1804.05|1796.75|1803.35|1796.05|18
1732846030000|2024-11-29 02:07:10|1803.4|1796.1|1803.35|1796.05|1803.85|1796.55|1803.35|1796.05|18
1732846040000|2024-11-29 02:07:20|1803.4|1796.1|1803.5|1796.2|1803.55|1796.25|1803.35|1796.05|23
1732846050000|2024-11-29 02:07:30|1803.55|1796.25|1804.3|1797|1804.6|1797.3|1803.5|1796.2|24
1732846060000|2024-11-29 02:07:40|1804.7|1797.4|1804.3|1797|1804.85|1797.55|1803.65|1796.35|24
1732846070000|2024-11-29 02:07:50|1804.75|1797.45|1802.35|1795.05|1804.75|1797.45|1802.35|1795.05|19
1732846080000|2024-11-29 02:08:00|1802.4|1795.1|1802.45|1795.15|1803.1|1795.8|1801.6|1794.3|26
1732846090000|2024-11-29 02:08:10|1802.35|1795.05|1802.9|1795.6|1802.9|1795.6|1801.4|1794.1|28
1732846100000|2024-11-29 02:08:20|1802.35|1795.05|1802.35|1795.05|1802.95|1795.65|1802.3|1795|17
1732846110000|2024-11-29 02:08:30|1802.6|1795.3|1801.35|1794.05|1802.6|1795.3|1801.3|1794|22
1732846120000|2024-11-29 02:08:40|1801.45|1794.15|1802.3|1795|1802.9|1795.6|1801.45|1794.15|26
1732846130000|2024-11-29 02:08:50|1802.25|1794.95|1802.3|1795|1802.6|1795.3|1801.7|1794.4|22
1732846140000|2024-11-29 02:09:00|1802.45|1795.15|1802.6|1795.3|1803.85|1796.55|1802.3|1795|20
1732846150000|2024-11-29 02:09:10|1802.5|1795.2|1802.3|1795|1803.05|1795.75|1801.55|1794.25|30
1732846160000|2024-11-29 02:09:20|1802.35|1795.05|1802.3|1795|1802.65|1795.35|1801.75|1794.45|23
1732846170000|2024-11-29 02:09:30|1803.07|1795.77|1802.55|1795.25|1803.85|1796.55|1802.55|1795.25|16
1732846180000|2024-11-29 02:09:40|1802.35|1795.05|1802.65|1795.35|1803|1795.7|1802.35|1795.05|29
1732846190000|2024-11-29 02:09:50|1802.7|1795.4|1802.75|1795.45|1803|1795.7|1802.3|1795|25
1732846200000|2024-11-29 02:10:00|1802.85|1795.55|1806.61|1799.31|1806.61|1799.31|1802.85|1795.55|30
1732846210000|2024-11-29 02:10:10|1806.11|1798.81|1809.8|1802.5|1809.8|1802.5|1806.11|1798.81|21
1732846220000|2024-11-29 02:10:20|1809.3|1802|1811.4|1804.1|1811.4|1804.1|1809.3|1802|21
1732846230000|2024-11-29 02:10:30|1811.57|1804.27|1813.9|1806.6|1813.9|1806.6|1811.25|1803.95|27
1732846240000|2024-11-29 02:10:40|1813.85|1806.55|1814|1806.7|1815.05|1807.75|1813.55|1806.25|37
1732846250000|2024-11-29 02:10:50|1814.1|1806.8|1813.33|1806.03|1814.1|1806.8|1812.65|1805.35|34
1732846260000|2024-11-29 02:11:00|1812.65|1805.35|1813.45|1806.15|1813.55|1806.25|1812.3|1805|35
1732846270000|2024-11-29 02:11:10|1813.3|1806|1812.25|1804.95|1813.95|1806.65|1812.1|1804.8|31
1732846280000|2024-11-29 02:11:20|1812.26|1804.96|1814.4|1807.1|1814.4|1807.1|1812.23|1804.93|29
1732846290000|2024-11-29 02:11:30|1814.1|1806.8|1814.6|1807.3|1814.6|1807.3|1814.05|1806.75|36
1732846300000|2024-11-29 02:11:40|1814.88|1807.58|1814.18|1806.88|1814.95|1807.65|1814.18|1806.88|32
1732846310000|2024-11-29 02:11:50|1814.13|1806.83|1814.26|1806.96|1814.9|1807.6|1812.9|1805.6|29
1732846320000|2024-11-29 02:12:00|1814.11|1806.81|1813.55|1806.25|1814.85|1807.55|1813.55|1806.25|31
1732846330000|2024-11-29 02:12:10|1813.25|1805.95|1811.1|1803.8|1813.65|1806.35|1811.1|1803.8|33
1732846340000|2024-11-29 02:12:20|1811.3|1804|1812.35|1805.05|1812.5|1805.2|1811.25|1803.95|33
1732846350000|2024-11-29 02:12:30|1812.33|1805.03|1811.1|1803.8|1812.33|1805.03|1811.1|1803.8|27
1732846360000|2024-11-29 02:12:40|1810.85|1803.55|1810.23|1802.93|1811.15|1803.85|1809.65|1802.35|33
1732846370000|2024-11-29 02:12:50|1810.25|1802.95|1810.18|1802.88|1810.65|1803.35|1809.35|1802.05|37
1732846380000|2024-11-29 02:13:00|1810.15|1802.85|1809.09|1801.79|1810.23|1802.93|1807.9|1800.6|33
1732846390000|2024-11-29 02:13:10|1809.11|1801.81|1809.05|1801.75|1809.11|1801.81|1807.8|1800.5|33
1732846400000|2024-11-29 02:13:20|1809|1801.7|1809|1801.7|1809.7|1802.4|1808.39|1801.09|35
1732846410000|2024-11-29 02:13:30|1809.05|1801.75|1809.1|1801.8|1809.7|1802.4|1808.7|1801.4|32
1732846420000|2024-11-29 02:13:40|1809|1801.7|1808.35|1801.05|1809.5|1802.2|1808.35|1801.05|29
1732846430000|2024-11-29 02:13:50|1808.4|1801.1|1807.95|1800.65|1808.9|1801.6|1806.55|1799.25|26
1732846440000|2024-11-29 02:14:00|1807.8|1800.5|1807.1|1799.8|1807.8|1800.5|1806.29|1798.99|31
1732846450000|2024-11-29 02:14:10|1806.9|1799.6|1807.15|1799.85|1807.46|1800.16|1806.45|1799.15|28
1732846460000|2024-11-29 02:14:20|1807.1|1799.8|1807|1799.7|1807.25|1799.95|1806.45|1799.15|19
1732846470000|2024-11-29 02:14:30|1807.05|1799.75|1807.8|1800.5|1808.04|1800.74|1807.05|1799.75|26
1732846480000|2024-11-29 02:14:40|1807.75|1800.45|1808.39|1801.09|1808.53|1801.23|1807.55|1800.25|31
1732846490000|2024-11-29 02:14:50|1808.36|1801.06|1808.2|1800.9|1809.06|1801.76|1808.2|1800.9|30
1732846500000|2024-11-29 02:15:00|1808.23|1800.93|1809.95|1802.65|1810.13|1802.83|1808.2|1800.9|32
1732846510000|2024-11-29 02:15:10|1810.05|1802.75|1809.75|1802.45|1811.85|1804.55|1809.35|1802.05|35
1732846520000|2024-11-29 02:15:20|1809.6|1802.3|1807.95|1800.65|1809.65|1802.35|1807.7|1800.4|26
1732846530000|2024-11-29 02:15:30|1808.2|1800.9|1808.55|1801.25|1808.9|1801.6|1807.65|1800.35|33
1732846540000|2024-11-29 02:15:40|1807.9|1800.6|1808.05|1800.75|1809.7|1802.4|1807.8|1800.5|34
1732846550000|2024-11-29 02:15:50|1807.65|1800.35|1806.7|1799.4|1807.86|1800.56|1806.6|1799.3|33
1732846560000|2024-11-29 02:16:00|1807|1799.7|1806.29|1798.99|1807.05|1799.75|1806.1|1798.8|24
1732846570000|2024-11-29 02:16:10|1806.26|1798.96|1803.9|1796.6|1806.29|1798.99|1803.9|1796.6|27
1732846580000|2024-11-29 02:16:20|1804.5|1797.2|1803.42|1796.12|1804.8|1797.5|1802.75|1795.45|30
1732846590000|2024-11-29 02:16:30|1803.43|1796.13|1803.55|1796.25|1804.95|1797.65|1803.24|1795.94|34
1732846600000|2024-11-29 02:16:40|1803.5|1796.2|1804.35|1797.05|1804.95|1797.65|1803.45|1796.15|26
1732846610000|2024-11-29 02:16:50|1804.3|1797|1804.13|1796.83|1805.15|1797.85|1804.13|1796.83|32
1732846620000|2024-11-29 02:17:00|1804.1|1796.8|1805.15|1797.85|1805.5|1798.2|1803.4|1796.1|35
1732846630000|2024-11-29 02:17:10|1805.21|1797.91|1805.1|1797.8|1805.45|1798.15|1804.3|1797|24
1732846640000|2024-11-29 02:17:20|1805.09|1797.79|1804.4|1797.1|1805.9|1798.6|1804.35|1797.05|32
1732846650000|2024-11-29 02:17:30|1804.45|1797.15|1805.05|1797.75|1805.33|1798.03|1804.35|1797.05|34
1732846660000|2024-11-29 02:17:40|1805.25|1797.95|1804.45|1797.15|1806|1798.7|1804.35|1797.05|28
1732846670000|2024-11-29 02:17:50|1804.35|1797.05|1803.98|1796.68|1804.7|1797.4|1803.6|1796.3|30
1732846680000|2024-11-29 02:18:00|1804.05|1796.75|1802.15|1794.85|1804.05|1796.75|1801.9|1794.6|20
1732846690000|2024-11-29 02:18:10|1801.85|1794.55|1802.15|1794.85|1802.95|1795.65|1801.85|1794.55|27
1732846700000|2024-11-29 02:18:20|1802.24|1794.94|1802.15|1794.85|1803.6|1796.3|1802.09|1794.79|27
1732846710000|2024-11-29 02:18:30|1801.85|1794.55|1801.75|1794.45|1802.05|1794.75|1801.75|1794.45|16
1732846720000|2024-11-29 02:18:40|1801.7|1794.4|1800.85|1793.55|1802.15|1794.85|1800.85|1793.55|13
1732846730000|2024-11-29 02:18:50|1800.8|1793.5|1801.95|1794.65|1801.95|1794.65|1800.8|1793.5|30
1732846740000|2024-11-29 02:19:00|1801.9|1794.6|1803.75|1796.45|1804.05|1796.75|1801.85|1794.55|31
1732846750000|2024-11-29 02:19:10|1803.8|1796.5|1803.05|1795.75|1804.85|1797.55|1803.05|1795.75|30
1732846760000|2024-11-29 02:19:20|1803.1|1795.8|1802.9|1795.6|1804.4|1797.1|1802.7|1795.4|31
1732846770000|2024-11-29 02:19:30|1803|1795.7|1801.35|1794.05|1803.1|1795.8|1801.35|1794.05|34
1732846780000|2024-11-29 02:19:40|1801.3|1794|1801.65|1794.35|1801.7|1794.4|1801.15|1793.85|5
1732846790000|2024-11-29 02:19:50|1800.85|1793.55|1802.26|1794.96|1802.55|1795.25|1800.85|1793.55|31
1732846800000|2024-11-29 02:20:00|1802.29|1794.99|1802.7|1795.4|1803.04|1795.74|1802.24|1794.94|30
1732846810000|2024-11-29 02:20:10|1802.55|1795.25|1802.45|1795.15|1802.8|1795.5|1802.15|1794.85|29
1732846820000|2024-11-29 02:20:20|1802.24|1794.94|1804.15|1796.85|1804.6|1797.3|1802.24|1794.94|26
1732846830000|2024-11-29 02:20:30|1804.18|1796.88|1803.9|1796.6|1804.7|1797.4|1803.24|1795.94|34
1732846840000|2024-11-29 02:20:40|1803.95|1796.65|1803.4|1796.1|1803.95|1796.65|1802.65|1795.35|35
1732846850000|2024-11-29 02:20:50|1803.45|1796.15|1801.8|1794.5|1804.11|1796.81|1801.8|1794.5|25
1732846860000|2024-11-29 02:21:00|1801.75|1794.45|1801.35|1794.05|1801.9|1794.6|1801.05|1793.75|33
1732846870000|2024-11-29 02:21:10|1801.4|1794.1|1801.52|1794.22|1802.04|1794.74|1800.32|1793.02|24
1732846880000|2024-11-29 02:21:20|1801.3|1794|1800.65|1793.35|1801.75|1794.45|1800.45|1793.15|19
1732846890000|2024-11-29 02:21:30|1801|1793.7|1802.6|1795.3|1802.6|1795.3|1800.15|1792.85|19
1732846900000|2024-11-29 02:21:40|1802.55|1795.25|1802.2|1794.9|1802.9|1795.6|1801.4|1794.1|25
1732846910000|2024-11-29 02:21:50|1802.23|1794.93|1802.77|1795.47|1802.85|1795.55|1801.45|1794.15|33
1732846920000|2024-11-29 02:22:00|1802.3|1795|1802.3|1795|1803.14|1795.84|1801.5|1794.2|35
1732846930000|2024-11-29 02:22:10|1802.25|1794.95|1802.35|1795.05|1803|1795.7|1801.8|1794.5|32
1732846940000|2024-11-29 02:22:20|1802.5|1795.2|1802.8|1795.5|1802.95|1795.65|1802.3|1795|18
1732846950000|2024-11-29 02:22:30|1803.11|1795.81|1802.5|1795.2|1804.05|1796.75|1802.5|1795.2|30
1732846960000|2024-11-29 02:22:40|1802.55|1795.25|1803.48|1796.18|1803.48|1796.18|1802.45|1795.15|29
1732846970000|2024-11-29 02:22:50|1803.15|1795.85|1804.85|1797.55|1805|1797.7|1803.15|1795.85|32
1732846980000|2024-11-29 02:23:00|1804.26|1796.96|1804.2|1796.9|1804.8|1797.5|1803.4|1796.1|24
1732846990000|2024-11-29 02:23:10|1803.9|1796.6|1802.9|1795.6|1803.9|1796.6|1802.5|1795.2|27
1732847000000|2024-11-29 02:23:20|1802.85|1795.55|1803.4|1796.1|1804.65|1797.35|1802.85|1795.55|33
1732847010000|2024-11-29 02:23:30|1803.45|1796.15|1803.5|1796.2|1804.15|1796.85|1802.75|1795.45|31
1732847020000|2024-11-29 02:23:40|1803.45|1796.15|1802.55|1795.25|1803.45|1796.15|1801.21|1793.91|28
1732847030000|2024-11-29 02:23:50|1802.65|1795.35|1802.26|1794.96|1802.8|1795.5|1801.65|1794.35|26
1732847040000|2024-11-29 02:24:00|1802.3|1795|1801.8|1794.5|1802.99|1795.69|1801.8|1794.5|24
1732847050000|2024-11-29 02:24:10|1802.2|1794.9|1800.2|1792.9|1802.25|1794.95|1800.2|1792.9|23
1732847060000|2024-11-29 02:24:20|1800.3|1793|1800.05|1792.75|1800.65|1793.35|1799.9|1792.6|17
1732847070000|2024-11-29 02:24:30|1800|1792.7|1801.23|1793.93|1801.85|1794.55|1800|1792.7|28
1732847080000|2024-11-29 02:24:40|1801.25|1793.95|1800.65|1793.35|1801.5|1794.2|1800.35|1793.05|25
1732847090000|2024-11-29 02:24:50|1800.55|1793.25|1800.21|1792.91|1801.2|1793.9|1799.75|1792.45|22
1732847100000|2024-11-29 02:25:00|1800.33|1793.03|1800.75|1793.45|1801.59|1794.29|1800.29|1792.99|28
1732847110000|2024-11-29 02:25:10|1801|1793.7|1801.32|1794.02|1802.09|1794.79|1801|1793.7|29
1732847120000|2024-11-29 02:25:20|1801.26|1793.96|1801.21|1793.91|1801.32|1794.02|1801.18|1793.88|27
1732847130000|2024-11-29 02:25:30|1801.18|1793.88|1802.65|1795.35|1803.7|1796.4|1801.18|1793.88|31
1732847140000|2024-11-29 02:25:40|1802.6|1795.3|1801.15|1793.85|1803|1795.7|1800.95|1793.65|31
1732847150000|2024-11-29 02:25:50|1801.35|1794.05|1800.25|1792.95|1801.8|1794.5|1799.9|1792.6|34
1732847160000|2024-11-29 02:26:00|1800.3|1793|1801|1793.7|1802.05|1794.75|1800.3|1793|30
1732847170000|2024-11-29 02:26:10|1800.95|1793.65|1802.23|1794.93|1802.23|1794.93|1800.95|1793.65|26
1732847180000|2024-11-29 02:26:20|1802.18|1794.88|1801.6|1794.3|1803|1795.7|1801.6|1794.3|27
1732847190000|2024-11-29 02:26:30|1801.65|1794.35|1803.4|1796.1|1803.9|1796.6|1801.6|1794.3|27
1732847200000|2024-11-29 02:26:40|1803.45|1796.15|1804|1796.7|1804.45|1797.15|1803.4|1796.1|30
1732847210000|2024-11-29 02:26:50|1803.9|1796.6|1804.35|1797.05|1805|1797.7|1803.75|1796.45|23
1732847220000|2024-11-29 02:27:00|1804.3|1797|1802.8|1795.5|1804.5|1797.2|1802.7|1795.4|32
1732847230000|2024-11-29 02:27:10|1802.9|1795.6|1803.3|1796|1803.99|1796.69|1802.75|1795.45|25
1732847240000|2024-11-29 02:27:20|1803.35|1796.05|1805.24|1797.94|1805.59|1798.29|1803.35|1796.05|23
1732847250000|2024-11-29 02:27:30|1805.21|1797.91|1807.05|1799.75|1807.05|1799.75|1804.7|1797.4|27
1732847260000|2024-11-29 02:27:40|1807.15|1799.85|1806.85|1799.55|1807.95|1800.65|1806.6|1799.3|33
1732847270000|2024-11-29 02:27:50|1806.8|1799.5|1806|1798.7|1807.1|1799.8|1805.5|1798.2|32
1732847280000|2024-11-29 02:28:00|1805.85|1798.55|1805.4|1798.1|1806.24|1798.94|1805.4|1798.1|32
1732847290000|2024-11-29 02:28:10|1805.7|1798.4|1803.6|1796.3|1805.7|1798.4|1803.6|1796.3|32
1732847300000|2024-11-29 02:28:20|1803.55|1796.25|1803.45|1796.15|1804|1796.7|1803.3|1796|25
1732847310000|2024-11-29 02:28:30|1803.4|1796.1|1804.05|1796.75|1804.05|1796.75|1803.4|1796.1|31
1732847320000|2024-11-29 02:28:40|1804.1|1796.8|1803.6|1796.3|1804.9|1797.6|1803.55|1796.25|33
1732847330000|2024-11-29 02:28:50|1803.7|1796.4|1803.75|1796.45|1803.99|1796.69|1803.55|1796.25|21
1732847340000|2024-11-29 02:29:00|1803.7|1796.4|1803.75|1796.45|1804.7|1797.4|1803.4|1796.1|34
1732847350000|2024-11-29 02:29:10|1803.7|1796.4|1803.75|1796.45|1804.4|1797.1|1803.65|1796.35|32
1732847360000|2024-11-29 02:29:20|1803.85|1796.55|1803.95|1796.65|1805|1797.7|1803.85|1796.55|33
1732847370000|2024-11-29 02:29:30|1804.05|1796.75|1803.04|1795.74|1804.1|1796.8|1802.7|1795.4|25
1732847380000|2024-11-29 02:29:40|1802.85|1795.55|1804.3|1797|1804.45|1797.15|1802.75|1795.45|31
1732847390000|2024-11-29 02:29:50|1804.29|1796.99|1804.85|1797.55|1805.85|1798.55|1804.29|1796.99|29
1732847400000|2024-11-29 02:30:00|1804.8|1797.5|1805.6|1798.3|1806.26|1798.96|1804.3|1797|36
1732847410000|2024-11-29 02:30:10|1805.5|1798.2|1804.55|1797.25|1805.7|1798.4|1804|1796.7|33
1732847420000|2024-11-29 02:30:20|1804.63|1797.33|1804.65|1797.35|1805|1797.7|1804.1|1796.8|32
1732847430000|2024-11-29 02:30:30|1804.79|1797.49|1803.95|1796.65|1804.79|1797.49|1803.7|1796.4|23
1732847440000|2024-11-29 02:30:40|1803.9|1796.6|1803.5|1796.2|1804.2|1796.9|1803.4|1796.1|28
1732847450000|2024-11-29 02:30:50|1803.55|1796.25|1803.95|1796.65|1804.25|1796.95|1803.5|1796.2|30
1732847460000|2024-11-29 02:31:00|1803.85|1796.55|1803.25|1795.95|1804.05|1796.75|1802.65|1795.35|31
1732847470000|2024-11-29 02:31:10|1803.2|1795.9|1803.55|1796.25|1804.15|1796.85|1803.2|1795.9|27
1732847480000|2024-11-29 02:31:20|1803.6|1796.3|1803.8|1796.5|1803.8|1796.5|1803.3|1796|26
1732847490000|2024-11-29 02:31:30|1804|1796.7|1805.29|1797.99|1805.55|1798.25|1804|1796.7|33
1732847500000|2024-11-29 02:31:40|1805.32|1798.02|1805.82|1798.52|1805.9|1798.6|1805.15|1797.85|22
1732847510000|2024-11-29 02:31:50|1805.32|1798.02|1805.35|1798.05|1806.75|1799.45|1805.29|1797.99|24
1732847520000|2024-11-29 02:32:00|1805.85|1798.55|1806.3|1799|1806.3|1799|1804.35|1797.05|31
1732847530000|2024-11-29 02:32:10|1806.25|1798.95|1806.4|1799.1|1806.9|1799.6|1806.23|1798.93|15
1732847540000|2024-11-29 02:32:20|1806.35|1799.05|1805.35|1798.05|1806.75|1799.45|1805.35|1798.05|22
1732847550000|2024-11-29 02:32:30|1804.95|1797.65|1803.8|1796.5|1805.1|1797.8|1803.75|1796.45|24
1732847560000|2024-11-29 02:32:40|1803.65|1796.35|1803.6|1796.3|1803.99|1796.69|1803.5|1796.2|30
1732847570000|2024-11-29 02:32:50|1803.65|1796.35|1802.7|1795.4|1803.9|1796.6|1802.6|1795.3|26
1732847580000|2024-11-29 02:33:00|1802.65|1795.35|1800.48|1793.18|1802.9|1795.6|1800.1|1792.8|21
1732847590000|2024-11-29 02:33:10|1800.1|1792.8|1800.35|1793.05|1800.6|1793.3|1800.1|1792.8|7
1732847600000|2024-11-29 02:33:20|1800.1|1792.8|1799.65|1792.35|1801|1793.7|1799.65|1792.35|19
1732847610000|2024-11-29 02:33:30|1799.95|1792.65|1799.5|1792.2|1800|1792.7|1799.45|1792.15|15
1732847620000|2024-11-29 02:33:40|1799.45|1792.15|1800.35|1793.05|1801.04|1793.74|1799.45|1792.15|21
1732847630000|2024-11-29 02:33:50|1800.7|1793.4|1801.9|1794.6|1801.9|1794.6|1800.6|1793.3|23
1732847640000|2024-11-29 02:34:00|1801.26|1793.96|1801.75|1794.45|1802.1|1794.8|1801.26|1793.96|26
1732847650000|2024-11-29 02:34:10|1801.6|1794.3|1800.6|1793.3|1801.9|1794.6|1800.25|1792.95|30
1732847660000|2024-11-29 02:34:20|1800.5|1793.2|1800.4|1793.1|1801.18|1793.88|1800.4|1793.1|29
1732847670000|2024-11-29 02:34:30|1800.45|1793.15|1800.4|1793.1|1800.95|1793.65|1800.18|1792.88|19
1732847680000|2024-11-29 02:34:40|1800.45|1793.15|1801.18|1793.88|1801.75|1794.45|1800.45|1793.15|22
1732847690000|2024-11-29 02:34:50|1801.13|1793.83|1800.75|1793.45|1801.39|1794.09|1800.4|1793.1|26
1732847700000|2024-11-29 02:35:00|1801.04|1793.74|1801.15|1793.85|1802.7|1795.4|1800.55|1793.25|31
1732847710000|2024-11-29 02:35:10|1801.2|1793.9|1800.24|1792.94|1801.23|1793.93|1799.7|1792.4|35
1732847720000|2024-11-29 02:35:20|1800.21|1792.91|1800.95|1793.65|1801.8|1794.5|1800.21|1792.91|32
1732847730000|2024-11-29 02:35:30|1801.05|1793.75|1801.65|1794.35|1802.05|1794.75|1800.85|1793.55|31
1732847740000|2024-11-29 02:35:40|1801.6|1794.3|1800.4|1793.1|1802|1794.7|1800.4|1793.1|25
1732847750000|2024-11-29 02:35:50|1800.35|1793.05|1800.4|1793.1|1801|1793.7|1800.35|1793.05|28
1732847760000|2024-11-29 02:36:00|1800.43|1793.13|1800.55|1793.25|1801.48|1794.18|1800.05|1792.75|31
1732847770000|2024-11-29 02:36:10|1800.6|1793.3|1801.35|1794.05|1801.54|1794.24|1800.35|1793.05|22
1732847780000|2024-11-29 02:36:20|1801.3|1794|1802.35|1795.05|1803|1795.7|1801.3|1794|29
1732847790000|2024-11-29 02:36:30|1802.77|1795.47|1800.55|1793.25|1802.77|1795.47|1800.55|1793.25|12
1732847800000|2024-11-29 02:36:40|1800.65|1793.35|1801.05|1793.75|1801.75|1794.45|1800.5|1793.2|25
1732847810000|2024-11-29 02:36:50|1801.45|1794.15|1801.43|1794.13|1801.7|1794.4|1799.85|1792.55|31
1732847820000|2024-11-29 02:37:00|1800.75|1793.45|1801.55|1794.25|1802.1|1794.8|1800.75|1793.45|31
1732847830000|2024-11-29 02:37:10|1801.5|1794.2|1800.75|1793.45|1802.05|1794.75|1800.45|1793.15|30
1732847840000|2024-11-29 02:37:20|1801.15|1793.85|1801.05|1793.75|1801.8|1794.5|1800.3|1793|30
1732847850000|2024-11-29 02:37:30|1801|1793.7|1801.3|1794|1802.04|1794.74|1800.7|1793.4|23
1732847860000|2024-11-29 02:37:40|1801.8|1794.5|1801.95|1794.65|1802.05|1794.75|1801.3|1794|23
1732847870000|2024-11-29 02:37:50|1801.45|1794.15|1799.8|1792.5|1801.45|1794.15|1799.75|1792.45|24
1732847880000|2024-11-29 02:38:00|1799.75|1792.45|1800.6|1793.3|1801.75|1794.45|1799.75|1792.45|30
1732847890000|2024-11-29 02:38:10|1800.65|1793.35|1799.6|1792.3|1800.65|1793.35|1799.6|1792.3|24
1732847900000|2024-11-29 02:38:20|1799.55|1792.25|1800.35|1793.05|1800.99|1793.69|1799.45|1792.15|27
1732847910000|2024-11-29 02:38:30|1800.4|1793.1|1800.55|1793.25|1800.65|1793.35|1800.3|1793|8
1732847920000|2024-11-29 02:38:40|1800.6|1793.3|1800.35|1793.05|1801.33|1794.03|1800.35|1793.05|17
1732847930000|2024-11-29 02:38:50|1800.5|1793.2|1800.8|1793.5|1801.8|1794.5|1800.35|1793.05|24
1732847940000|2024-11-29 02:39:00|1801.65|1794.35|1801.9|1794.6|1802.5|1795.2|1800.8|1793.5|30
1732847950000|2024-11-29 02:39:10|1801.4|1794.1|1803.48|1796.18|1803.48|1796.18|1801.35|1794.05|29
1732847960000|2024-11-29 02:39:20|1802.8|1795.5|1803.75|1796.45|1803.82|1796.52|1802.8|1795.5|28
1732847970000|2024-11-29 02:39:30|1803.2|1795.9|1801.6|1794.3|1803.7|1796.4|1801.55|1794.25|27
1732847980000|2024-11-29 02:39:40|1801.55|1794.25|1802.3|1795|1802.95|1795.65|1801.5|1794.2|16
1732847990000|2024-11-29 02:39:50|1802.8|1795.5|1801.75|1794.45|1802.8|1795.5|1801.7|1794.4|25
1732848000000|2024-11-29 02:40:00|1801.8|1794.5|1801.75|1794.45|1803.3|1796|1801.45|1794.15|31
1732848010000|2024-11-29 02:40:10|1801.85|1794.55|1802.3|1795|1802.9|1795.6|1801.8|1794.5|19
1732848020000|2024-11-29 02:40:20|1802.65|1795.35|1801.6|1794.3|1802.65|1795.35|1801.6|1794.3|16
1732848030000|2024-11-29 02:40:30|1801.55|1794.25|1799.9|1792.6|1801.8|1794.5|1799.7|1792.4|24
1732848040000|2024-11-29 02:40:40|1799.75|1792.45|1799.15|1791.85|1800.55|1793.25|1799.15|1791.85|26
1732848050000|2024-11-29 02:40:50|1799.65|1792.35|1799.54|1792.24|1799.65|1792.35|1799.54|1792.24|2
1732848060000|2024-11-29 02:41:00|1799.82|1792.52|1799.85|1792.55|1800.5|1793.2|1799.4|1792.1|27
1732848070000|2024-11-29 02:41:10|1799.9|1792.6|1799.35|1792.05|1800.6|1793.3|1799.35|1792.05|18
1732848080000|2024-11-29 02:41:20|1799.3|1792|1799.7|1792.4|1800.11|1792.81|1798.9|1791.6|25
1732848090000|2024-11-29 02:41:30|1799.65|1792.35|1799.95|1792.65|1800.05|1792.75|1799.35|1792.05|22
1732848100000|2024-11-29 02:41:40|1799.9|1792.6|1800.05|1792.75|1800.05|1792.75|1799.65|1792.35|17
1732848110000|2024-11-29 02:41:50|1800|1792.7|1800.4|1793.1|1800.4|1793.1|1799.65|1792.35|23
1732848120000|2024-11-29 02:42:00|1800.35|1793.05|1799.4|1792.1|1800.95|1793.65|1799.4|1792.1|21
1732848130000|2024-11-29 02:42:10|1799.5|1792.2|1800.09|1792.79|1800.09|1792.79|1799.35|1792.05|30
1732848140000|2024-11-29 02:42:20|1800.04|1792.74|1799.65|1792.35|1800.15|1792.85|1799.6|1792.3|28
1732848150000|2024-11-29 02:42:30|1799.7|1792.4|1799.9|1792.6|1800.48|1793.18|1799.65|1792.35|26
1732848160000|2024-11-29 02:42:40|1799.95|1792.65|1800.65|1793.35|1800.8|1793.5|1799.6|1792.3|29
1732848170000|2024-11-29 02:42:50|1800.85|1793.55|1800.4|1793.1|1800.9|1793.6|1800.35|1793.05|22
1732848180000|2024-11-29 02:43:00|1800.35|1793.05|1800.4|1793.1|1801.09|1793.79|1800.35|1793.05|22
1732848190000|2024-11-29 02:43:10|1800.15|1792.85|1802.7|1795.4|1802.7|1795.4|1800.15|1792.85|23
1732848200000|2024-11-29 02:43:20|1802.6|1795.3|1801.93|1794.63|1802.85|1795.55|1801.7|1794.4|31
1732848210000|2024-11-29 02:43:30|1802.51|1795.21|1803.4|1796.1|1803.8|1796.5|1802.3|1795|27
1732848220000|2024-11-29 02:43:40|1803.45|1796.15|1803.45|1796.15|1804.85|1797.55|1803.45|1796.15|18
1732848230000|2024-11-29 02:43:50|1803.05|1795.75|1803.3|1796|1803.9|1796.6|1802.9|1795.6|14
1732848240000|2024-11-29 02:44:00|1803.6|1796.3|1803.15|1795.85|1803.6|1796.3|1802.6|1795.3|25
1732848250000|2024-11-29 02:44:10|1803.06|1795.76|1804.65|1797.35|1804.85|1797.55|1802.75|1795.45|28
1732848260000|2024-11-29 02:44:20|1803.75|1796.45|1802.75|1795.45|1803.8|1796.5|1802.75|1795.45|19
1732848270000|2024-11-29 02:44:30|1802.9|1795.6|1802.55|1795.25|1803|1795.7|1802.55|1795.25|24
1732848280000|2024-11-29 02:44:40|1802.4|1795.1|1801.75|1794.45|1802.4|1795.1|1801.55|1794.25|17
1732848290000|2024-11-29 02:44:50|1802.13|1794.83|1802.18|1794.88|1802.75|1795.45|1801.75|1794.45|27
1732848300000|2024-11-29 02:45:00|1802.3|1795|1802.65|1795.35|1802.9|1795.6|1802.3|1795|26
1732848310000|2024-11-29 02:45:10|1802.6|1795.3|1802.6|1795.3|1803|1795.7|1802.6|1795.3|21
1732848320000|2024-11-29 02:45:20|1802.65|1795.35|1803.55|1796.25|1803.71|1796.41|1802.6|1795.3|22
1732848330000|2024-11-29 02:45:30|1803.7|1796.4|1803.55|1796.25|1804.4|1797.1|1803.55|1796.25|18
1732848340000|2024-11-29 02:45:40|1803.4|1796.1|1804.85|1797.55|1804.85|1797.55|1803.35|1796.05|26
1732848350000|2024-11-29 02:45:50|1804.8|1797.5|1806.4|1799.1|1806.8|1799.5|1804.8|1797.5|26
1732848360000|2024-11-29 02:46:00|1806.35|1799.05|1807.85|1800.55|1808|1800.7|1806.35|1799.05|31
1732848370000|2024-11-29 02:46:10|1807.95|1800.65|1806.8|1799.5|1807.95|1800.65|1806.4|1799.1|34
1732848380000|2024-11-29 02:46:20|1806.9|1799.6|1806.7|1799.4|1806.9|1799.6|1805.65|1798.35|31
1732848390000|2024-11-29 02:46:30|1806.75|1799.45|1806.6|1799.3|1808|1800.7|1806.6|1799.3|27
1732848400000|2024-11-29 02:46:40|1806.8|1799.5|1806.8|1799.5|1807.48|1800.18|1806.5|1799.2|23
1732848410000|2024-11-29 02:46:50|1806.75|1799.45|1807.15|1799.85|1807.15|1799.85|1806.35|1799.05|24
1732848420000|2024-11-29 02:47:00|1807.4|1800.1|1807.3|1800|1807.95|1800.65|1807.18|1799.88|8
1732848430000|2024-11-29 02:47:10|1807.5|1800.2|1806.9|1799.6|1807.5|1800.2|1806.4|1799.1|19
1732848440000|2024-11-29 02:47:20|1806.4|1799.1|1806.4|1799.1|1807.1|1799.8|1806.35|1799.05|22
1732848450000|2024-11-29 02:47:30|1806.45|1799.15|1805.45|1798.15|1806.45|1799.15|1805.3|1798|27
1732848460000|2024-11-29 02:47:40|1805.4|1798.1|1804.4|1797.1|1805.45|1798.15|1804.35|1797.05|18
1732848470000|2024-11-29 02:47:50|1804.35|1797.05|1803.9|1796.6|1804.85|1797.55|1803.85|1796.55|7
1732848480000|2024-11-29 02:48:00|1804.1|1796.8|1803.85|1796.55|1804.54|1797.24|1803.7|1796.4|32
1732848490000|2024-11-29 02:48:10|1803.75|1796.45|1803.8|1796.5|1804.05|1796.75|1803.5|1796.2|11
1732848500000|2024-11-29 02:48:20|1803.7|1796.4|1804|1796.7|1804.15|1796.85|1803.65|1796.35|13
1732848510000|2024-11-29 02:48:30|1804.2|1796.9|1804.35|1797.05|1805.08|1797.78|1803.65|1796.35|22
1732848520000|2024-11-29 02:48:40|1804.5|1797.2|1804.75|1797.45|1804.75|1797.45|1804.35|1797.05|26
1732848530000|2024-11-29 02:48:50|1804.9|1797.6|1804.9|1797.6|1805.08|1797.78|1804.55|1797.25|26
1732848540000|2024-11-29 02:49:00|1804.85|1797.55|1803.8|1796.5|1805.1|1797.8|1803.8|1796.5|26
1732848550000|2024-11-29 02:49:10|1803.85|1796.55|1804.55|1797.25|1805.17|1797.87|1803.85|1796.55|29
1732848560000|2024-11-29 02:49:20|1804.6|1797.3|1804.75|1797.45|1805.25|1797.95|1804.55|1797.25|27
1732848570000|2024-11-29 02:49:30|1804.65|1797.35|1803.9|1796.6|1804.95|1797.65|1803.85|1796.55|25
1732848580000|2024-11-29 02:49:40|1803.95|1796.65|1803.75|1796.45|1804.44|1797.14|1803.65|1796.35|8
1732848590000|2024-11-29 02:49:50|1803.8|1796.5|1803.99|1796.69|1804.46|1797.16|1803.8|1796.5|33
1732848600000|2024-11-29 02:50:00|1803.7|1796.4|1803.6|1796.3|1804.09|1796.79|1803.4|1796.1|30
1732848610000|2024-11-29 02:50:10|1803.5|1796.2|1802.95|1795.65|1804.05|1796.75|1802.6|1795.3|26
1732848620000|2024-11-29 02:50:20|1802.85|1795.55|1803.65|1796.35|1803.65|1796.35|1802.75|1795.45|28
1732848630000|2024-11-29 02:50:30|1803.6|1796.3|1802.45|1795.15|1803.65|1796.35|1802.45|1795.15|14
1732848640000|2024-11-29 02:50:40|1802.5|1795.2|1801.35|1794.05|1802.95|1795.65|1801.35|1794.05|18
1732848650000|2024-11-29 02:50:50|1801.4|1794.1|1801.65|1794.35|1801.85|1794.55|1801.15|1793.85|6
1732848660000|2024-11-29 02:51:00|1801.48|1794.18|1802|1794.7|1802.51|1795.21|1800.85|1793.55|29
1732848670000|2024-11-29 02:51:10|1802.2|1794.9|1805.15|1797.85|1805.65|1798.35|1802.05|1794.75|34
1732848680000|2024-11-29 02:51:20|1805.3|1798|1804.45|1797.15|1806.5|1799.2|1804.45|1797.15|32
1732848690000|2024-11-29 02:51:30|1805.35|1798.05|1806.43|1799.13|1806.47|1799.17|1805.3|1798|28
1732848700000|2024-11-29 02:51:40|1805.65|1798.35|1806.6|1799.3|1806.7|1799.4|1805.65|1798.35|25
1732848710000|2024-11-29 02:51:50|1806.5|1799.2|1805.35|1798.05|1806.85|1799.55|1805.35|1798.05|13
1732848720000|2024-11-29 02:52:00|1804.9|1797.6|1803.85|1796.55|1805.09|1797.79|1803.75|1796.45|21
1732848730000|2024-11-29 02:52:10|1803.95|1796.65|1804.95|1797.65|1804.95|1797.65|1803.75|1796.45|33
1732848740000|2024-11-29 02:52:20|1805.05|1797.75|1804.75|1797.45|1805.75|1798.45|1804.6|1797.3|22
1732848750000|2024-11-29 02:52:30|1804.65|1797.35|1804.55|1797.25|1805.53|1798.23|1804.55|1797.25|29
1732848760000|2024-11-29 02:52:40|1804.6|1797.3|1805.35|1798.05|1805.54|1798.24|1804.35|1797.05|26
1732848770000|2024-11-29 02:52:50|1805.05|1797.75|1804.4|1797.1|1805.43|1798.13|1804.35|1797.05|21
1732848780000|2024-11-29 02:53:00|1804.45|1797.15|1804.4|1797.1|1805|1797.7|1804.35|1797.05|26
1732848790000|2024-11-29 02:53:10|1804.5|1797.2|1802.65|1795.35|1804.5|1797.2|1801.85|1794.55|15
1732848800000|2024-11-29 02:53:20|1801.8|1794.5|1803.35|1796.05|1803.58|1796.28|1801.75|1794.45|19
1732848810000|2024-11-29 02:53:30|1803.4|1796.1|1803.45|1796.15|1803.5|1796.2|1802.8|1795.5|25
1732848820000|2024-11-29 02:53:40|1803.5|1796.2|1803.65|1796.35|1803.85|1796.55|1803.5|1796.2|16
1732848830000|2024-11-29 02:53:50|1803.5|1796.2|1803.45|1796.15|1804|1796.7|1803.35|1796.05|20
1732848840000|2024-11-29 02:54:00|1803.4|1796.1|1804.5|1797.2|1804.8|1797.5|1803.4|1796.1|31
1732848850000|2024-11-29 02:54:10|1804.55|1797.25|1804.35|1797.05|1804.85|1797.55|1804.35|1797.05|19
1732848860000|2024-11-29 02:54:20|1803.95|1796.65|1804.05|1796.75|1804.1|1796.8|1803.55|1796.25|12
1732848870000|2024-11-29 02:54:30|1804.1|1796.8|1803.7|1796.4|1804.55|1797.25|1803.65|1796.35|28
1732848880000|2024-11-29 02:54:40|1803.65|1796.35|1803.4|1796.1|1804.05|1796.75|1803.35|1796.05|20
1732848890000|2024-11-29 02:54:50|1803.9|1796.6|1803.9|1796.6|1804.09|1796.79|1803.35|1796.05|19
1732848900000|2024-11-29 02:55:00|1804.1|1796.8|1803.45|1796.15|1804.85|1797.55|1803.35|1796.05|26
1732848910000|2024-11-29 02:55:10|1803.35|1796.05|1803.6|1796.3|1804.85|1797.55|1803.35|1796.05|28
1732848920000|2024-11-29 02:55:20|1803.65|1796.35|1802.8|1795.5|1804|1796.7|1802.8|1795.5|16
1732848930000|2024-11-29 02:55:30|1802.85|1795.55|1803.35|1796.05|1803.9|1796.6|1802.75|1795.45|25
1732848940000|2024-11-29 02:55:40|1803.7|1796.4|1802.7|1795.4|1803.7|1796.4|1802.5|1795.2|20
1732848950000|2024-11-29 02:55:50|1802.6|1795.3|1803.35|1796.05|1803.55|1796.25|1802.6|1795.3|25
1732848960000|2024-11-29 02:56:00|1803.85|1796.55|1803.4|1796.1|1804|1796.7|1803.35|1796.05|18
1732848970000|2024-11-29 02:56:10|1803.9|1796.6|1803.4|1796.1|1803.9|1796.6|1803.2|1795.9|6
1732848980000|2024-11-29 02:56:20|1803.2|1795.9|1802.55|1795.25|1803.2|1795.9|1802.35|1795.05|14
1732848990000|2024-11-29 02:56:30|1802.5|1795.2|1803.35|1796.05|1803.9|1796.6|1802.4|1795.1|24
1732849000000|2024-11-29 02:56:40|1803.4|1796.1|1803.4|1796.1|1803.5|1796.2|1803.35|1796.05|14
1732849010000|2024-11-29 02:56:50|1803.35|1796.05|1802.65|1795.35|1803.85|1796.55|1802.6|1795.3|25
1732849020000|2024-11-29 02:57:00|1802.6|1795.3|1803.45|1796.15|1803.5|1796.2|1802.5|1795.2|33
1732849030000|2024-11-29 02:57:10|1803.4|1796.1|1802.95|1795.65|1803.45|1796.15|1801.85|1794.55|23
1732849040000|2024-11-29 02:57:20|1802.6|1795.3|1802.3|1795|1802.85|1795.55|1802.3|1795|15
1732849050000|2024-11-29 02:57:30|1802.05|1794.75|1801.9|1794.6|1802.15|1794.85|1801.6|1794.3|12
1732849060000|2024-11-29 02:57:40|1802.1|1794.8|1802.35|1795.05|1803|1795.7|1801.8|1794.5|22
1732849070000|2024-11-29 02:57:50|1802.45|1795.15|1802.35|1795.05|1802.7|1795.4|1802.35|1795.05|17
1732849080000|2024-11-29 02:58:00|1802.05|1794.75|1803.45|1796.15|1803.75|1796.45|1801.7|1794.4|28
1732849090000|2024-11-29 02:58:10|1803.35|1796.05|1803.35|1796.05|1803.7|1796.4|1803.35|1796.05|28
1732849100000|2024-11-29 02:58:20|1803.4|1796.1|1803.55|1796.25|1803.85|1796.55|1803|1795.7|20
1732849110000|2024-11-29 02:58:30|1803.95|1796.65|1802.9|1795.6|1803.95|1796.65|1802.55|1795.25|19
1732849120000|2024-11-29 02:58:40|1802.95|1795.65|1803.6|1796.3|1803.65|1796.35|1802.9|1795.6|15
1732849130000|2024-11-29 02:58:50|1803.8|1796.5|1803.9|1796.6|1804.15|1796.85|1803.65|1796.35|25
1732849140000|2024-11-29 02:59:00|1804.2|1796.9|1805.35|1798.05|1805.35|1798.05|1804.2|1796.9|24
1732849150000|2024-11-29 02:59:10|1805.3|1798|1807.2|1799.9|1807.2|1799.9|1805.3|1798|33
1732849160000|2024-11-29 02:59:20|1807.51|1800.21|1807.95|1800.65|1807.95|1800.65|1807.3|1800|30
1732849170000|2024-11-29 02:59:30|1807.45|1800.15|1806.85|1799.55|1807.95|1800.65|1806.8|1799.5|26
1732849180000|2024-11-29 02:59:40|1806.95|1799.65|1807.37|1800.07|1807.95|1800.65|1806.55|1799.25|32
1732849190000|2024-11-29 02:59:50|1807.46|1800.16|1807.92|1800.62|1807.95|1800.65|1807.3|1800|17
1732849200000|2024-11-29 03:00:00|1807.87|1800.57|1808.82|1801.52|1808.95|1801.65|1807.5|1800.2|24
1732849210000|2024-11-29 03:00:10|1807.85|1800.55|1806.4|1799.1|1808.15|1800.85|1806.35|1799.05|32
1732849220000|2024-11-29 03:00:20|1806.55|1799.25|1807.35|1800.05|1807.95|1800.65|1806.35|1799.05|23
1732849230000|2024-11-29 03:00:30|1807.3|1800|1805.35|1798.05|1807.8|1800.5|1805.35|1798.05|26
1732849240000|2024-11-29 03:00:40|1804.8|1797.5|1804.25|1796.95|1805.15|1797.85|1804.25|1796.95|11
1732849250000|2024-11-29 03:00:50|1804|1796.7|1804.1|1796.8|1804.1|1796.8|1802.8|1795.5|23
1732849260000|2024-11-29 03:01:00|1804|1796.7|1803.6|1796.3|1804|1796.7|1803.3|1796|19
1732849270000|2024-11-29 03:01:10|1803.55|1796.25|1803.55|1796.25|1803.85|1796.55|1803.3|1796|16
1732849280000|2024-11-29 03:01:20|1803.7|1796.4|1803.35|1796.05|1803.7|1796.4|1802.6|1795.3|26
1732849290000|2024-11-29 03:01:30|1803.3|1796|1803|1795.7|1803.5|1796.2|1803|1795.7|22
1732849300000|2024-11-29 03:01:40|1803.05|1795.75|1802.35|1795.05|1803.05|1795.75|1802.06|1794.76|28
1732849310000|2024-11-29 03:01:50|1802.4|1795.1|1803.05|1795.75|1803.1|1795.8|1802.4|1795.1|9
1732849320000|2024-11-29 03:02:00|1803.15|1795.85|1804.4|1797.1|1804.4|1797.1|1802.75|1795.45|26
1732849330000|2024-11-29 03:02:10|1804.3|1797|1803.85|1796.55|1804.85|1797.55|1803.8|1796.5|25
1732849340000|2024-11-29 03:02:20|1803.8|1796.5|1802.1|1794.8|1803.8|1796.5|1802.1|1794.8|26
1732849350000|2024-11-29 03:02:30|1802|1794.7|1800.8|1793.5|1802.39|1795.09|1800.8|1793.5|24
1732849360000|2024-11-29 03:02:40|1800.85|1793.55|1802.4|1795.1|1802.9|1795.6|1800.75|1793.45|28
1732849370000|2024-11-29 03:02:50|1802.82|1795.52|1800.75|1793.45|1802.9|1795.6|1800.75|1793.45|18
1732849380000|2024-11-29 03:03:00|1800.85|1793.55|1802.65|1795.35|1802.95|1795.65|1800.85|1793.55|27
1732849390000|2024-11-29 03:03:10|1802.6|1795.3|1803.15|1795.85|1803.3|1796|1802.5|1795.2|30
1732849400000|2024-11-29 03:03:20|1803|1795.7|1802.26|1794.96|1803|1795.7|1801.65|1794.35|32
1732849410000|2024-11-29 03:03:30|1803.05|1795.75|1802|1794.7|1803.05|1795.75|1801.65|1794.35|26
1732849420000|2024-11-29 03:03:40|1802.5|1795.2|1803.45|1796.15|1803.51|1796.21|1802.35|1795.05|29
1732849430000|2024-11-29 03:03:50|1803.5|1796.2|1803.8|1796.5|1804.62|1797.32|1803.45|1796.15|28
1732849440000|2024-11-29 03:04:00|1803.85|1796.55|1803.3|1796|1803.85|1796.55|1802.65|1795.35|17
1732849450000|2024-11-29 03:04:10|1803.7|1796.4|1802.83|1795.53|1803.7|1796.4|1801.65|1794.35|22
1732849460000|2024-11-29 03:04:20|1802.78|1795.48|1801.7|1794.4|1802.83|1795.53|1801.65|1794.35|20
1732849470000|2024-11-29 03:04:30|1801.8|1794.5|1802.35|1795.05|1802.95|1795.65|1801.65|1794.35|26
1732849480000|2024-11-29 03:04:40|1802.3|1795|1802.4|1795.1|1802.8|1795.5|1802.3|1795|29
1732849490000|2024-11-29 03:04:50|1802.45|1795.15|1802.75|1795.45|1803|1795.7|1802.35|1795.05|21
1732849500000|2024-11-29 03:05:00|1802.8|1795.5|1803.45|1796.15|1804.05|1796.75|1802.8|1795.5|23
1732849510000|2024-11-29 03:05:10|1803.55|1796.25|1803.65|1796.35|1803.95|1796.65|1802.6|1795.3|30
1732849520000|2024-11-29 03:05:20|1803.4|1796.1|1803.3|1796|1803.85|1796.55|1803.3|1796|10
1732849530000|2024-11-29 03:05:30|1803.35|1796.05|1804.92|1797.62|1805|1797.7|1803.35|1796.05|26
1732849540000|2024-11-29 03:05:40|1804.82|1797.52|1804.35|1797.05|1804.9|1797.6|1804.35|1797.05|15
1732849550000|2024-11-29 03:05:50|1804.77|1797.47|1804.35|1797.05|1804.9|1797.6|1804.35|1797.05|11
1732849560000|2024-11-29 03:06:00|1804.4|1797.1|1804.9|1797.6|1805.85|1798.55|1804.4|1797.1|24
1732849570000|2024-11-29 03:06:10|1805.53|1798.23|1805.24|1797.94|1805.53|1798.23|1804.2|1796.9|31
1732849580000|2024-11-29 03:06:20|1805.8|1798.5|1805.19|1797.89|1805.95|1798.65|1804.8|1797.5|22
1732849590000|2024-11-29 03:06:30|1805.14|1797.84|1804.8|1797.5|1805.14|1797.84|1804.1|1796.8|27
1732849600000|2024-11-29 03:06:40|1804.85|1797.55|1805|1797.7|1805.45|1798.15|1804.7|1797.4|20
1732849610000|2024-11-29 03:06:50|1804.65|1797.35|1805.3|1798|1805.8|1798.5|1804.65|1797.35|8
1732849620000|2024-11-29 03:07:00|1805.15|1797.85|1805.05|1797.75|1805.15|1797.85|1804.35|1797.05|23
1732849630000|2024-11-29 03:07:10|1805.25|1797.95|1804.65|1797.35|1805.85|1798.55|1804.65|1797.35|25
1732849640000|2024-11-29 03:07:20|1804.6|1797.3|1804.85|1797.55|1805.05|1797.75|1804.5|1797.2|27
1732849650000|2024-11-29 03:07:30|1805.29|1797.99|1804.45|1797.15|1805.85|1798.55|1804.4|1797.1|31
1732849660000|2024-11-29 03:07:40|1804.5|1797.2|1805.15|1797.85|1805.24|1797.94|1804.4|1797.1|17
1732849670000|2024-11-29 03:07:50|1805.21|1797.91|1804.75|1797.45|1805.85|1798.55|1804.6|1797.3|28
1732849680000|2024-11-29 03:08:00|1804.7|1797.4|1805.45|1798.15|1806|1798.7|1804.65|1797.35|29
1732849690000|2024-11-29 03:08:10|1805.5|1798.2|1805.35|1798.05|1805.8|1798.5|1805.24|1797.94|14
1732849700000|2024-11-29 03:08:20|1805.65|1798.35|1805.24|1797.94|1805.75|1798.45|1805.13|1797.83|6
1732849710000|2024-11-29 03:08:30|1805.21|1797.91|1804|1796.7|1805.7|1798.4|1803.55|1796.25|27
1732849720000|2024-11-29 03:08:40|1804.05|1796.75|1802.95|1795.65|1804.1|1796.8|1802.9|1795.6|22
1732849730000|2024-11-29 03:08:50|1802.4|1795.1|1802.75|1795.45|1803.9|1796.6|1802.4|1795.1|30
1732849740000|2024-11-29 03:09:00|1802.7|1795.4|1802.4|1795.1|1803.55|1796.25|1802.35|1795.05|29
1732849750000|2024-11-29 03:09:10|1802.15|1794.85|1802.25|1794.95|1802.3|1795|1801.65|1794.35|24
1732849760000|2024-11-29 03:09:20|1802.2|1794.9|1802.7|1795.4|1803|1795.7|1802.15|1794.85|24
1732849770000|2024-11-29 03:09:30|1802.65|1795.35|1802.85|1795.55|1802.85|1795.55|1802.35|1795.05|16
1732849780000|2024-11-29 03:09:40|1802.35|1795.05|1801.7|1794.4|1802.85|1795.55|1801.7|1794.4|12
1732849790000|2024-11-29 03:09:50|1801.85|1794.55|1802.05|1794.75|1802.44|1795.14|1801.75|1794.45|7
1732849800000|2024-11-29 03:10:00|1802.1|1794.8|1802.05|1794.75|1802.8|1795.5|1801.9|1794.6|8
1732849810000|2024-11-29 03:10:10|1801.55|1794.25|1800.75|1793.45|1802.05|1794.75|1800.75|1793.45|8
1732849820000|2024-11-29 03:10:20|1800.8|1793.5|1800.45|1793.15|1801.1|1793.8|1800.45|1793.15|16
1732849830000|2024-11-29 03:10:30|1800.5|1793.2|1800.35|1793.05|1800.95|1793.65|1799.85|1792.55|11
1732849840000|2024-11-29 03:10:40|1800.45|1793.15|1800.39|1793.09|1801.15|1793.85|1799.85|1792.55|19
1732849850000|2024-11-29 03:10:50|1800.1|1792.8|1801.91|1794.61|1801.95|1794.65|1800.1|1792.8|25
1732849860000|2024-11-29 03:11:00|1801.9|1794.6|1802.3|1795|1802.95|1795.65|1801.85|1794.55|22
1732849870000|2024-11-29 03:11:10|1802|1794.7|1800.8|1793.5|1802|1794.7|1800.7|1793.4|17
1732849880000|2024-11-29 03:11:20|1800.85|1793.55|1800.75|1793.45|1801.15|1793.85|1800.6|1793.3|15
1732849890000|2024-11-29 03:11:30|1800.8|1793.5|1801.05|1793.75|1801.11|1793.81|1800.65|1793.35|19
1732849900000|2024-11-29 03:11:40|1801.1|1793.8|1800.6|1793.3|1801.25|1793.95|1800.6|1793.3|21
1732849910000|2024-11-29 03:11:50|1800.5|1793.2|1800.95|1793.65|1801.05|1793.75|1800.4|1793.1|20
1732849920000|2024-11-29 03:12:00|1800.9|1793.6|1798.75|1791.45|1800.9|1793.6|1798.75|1791.45|17
1732849930000|2024-11-29 03:12:10|1798.9|1791.6|1798.5|1791.2|1799.15|1791.85|1798.5|1791.2|8
1732849940000|2024-11-29 03:12:20|1798.55|1791.25|1799.1|1791.8|1799.38|1792.08|1798.5|1791.2|12
1732849950000|2024-11-29 03:12:30|1798.8|1791.5|1798.5|1791.2|1799|1791.7|1798.4|1791.1|15
1732849960000|2024-11-29 03:12:40|1799|1791.7|1799.63|1792.33|1799.68|1792.38|1798.5|1791.2|20
1732849970000|2024-11-29 03:12:50|1799.95|1792.65|1799.35|1792.05|1800.05|1792.75|1799.35|1792.05|16
1732849980000|2024-11-29 03:13:00|1799.4|1792.1|1800.65|1793.35|1800.9|1793.6|1799.35|1792.05|27
1732849990000|2024-11-29 03:13:10|1800.7|1793.4|1800.7|1793.4|1801.8|1794.5|1800.7|1793.4|23
1732850000000|2024-11-29 03:13:20|1800.6|1793.3|1802.05|1794.75|1802.1|1794.8|1800.6|1793.3|18
1732850010000|2024-11-29 03:13:30|1802|1794.7|1801.95|1794.65|1802.25|1794.95|1801.35|1794.05|30
1732850020000|2024-11-29 03:13:40|1801.4|1794.1|1801.4|1794.1|1801.8|1794.5|1801.3|1794|19
1732850030000|2024-11-29 03:13:50|1801.45|1794.15|1802|1794.7|1802.05|1794.75|1801.35|1794.05|25
1732850040000|2024-11-29 03:14:00|1802.05|1794.75|1801.6|1794.3|1802.5|1795.2|1801.55|1794.25|25
1732850050000|2024-11-29 03:14:10|1801.65|1794.35|1801.65|1794.35|1801.7|1794.4|1801.6|1794.3|6
1732850060000|2024-11-29 03:14:20|1801.7|1794.4|1801.4|1794.1|1801.9|1794.6|1801.4|1794.1|14
1732850070000|2024-11-29 03:14:30|1800.75|1793.45|1801.2|1793.9|1801.2|1793.9|1800.75|1793.45|4
1732850080000|2024-11-29 03:14:40|1801.1|1793.8|1800.15|1792.85|1801.1|1793.8|1800.15|1792.85|9
1732850090000|2024-11-29 03:14:50|1800.05|1792.75|1800.45|1793.15|1800.61|1793.31|1799.5|1792.2|11
1732850100000|2024-11-29 03:15:00|1800.5|1793.2|1799.5|1792.2|1800.75|1793.45|1799.5|1792.2|17
1732850110000|2024-11-29 03:15:10|1799.4|1792.1|1798.4|1791.1|1800.4|1793.1|1798.4|1791.1|14
1732850120000|2024-11-29 03:15:20|1798.9|1791.6|1797.6|1790.3|1798.9|1791.6|1797.6|1790.3|7
1732850130000|2024-11-29 03:15:30|1797.65|1790.35|1797.5|1790.2|1798.3|1791|1797.5|1790.2|21
1732850140000|2024-11-29 03:15:40|1797.55|1790.25|1797.5|1790.2|1798|1790.7|1797.5|1790.2|10
1732850150000|2024-11-29 03:15:50|1797.4|1790.1|1797.35|1790.05|1797.4|1790.1|1797.35|1790.05|6
1732850160000|2024-11-29 03:16:00|1796.85|1789.55|1795.4|1788.1|1796.85|1789.55|1795.4|1788.1|9
1732850170000|2024-11-29 03:16:10|1795.3|1788|1795.35|1788.05|1796.05|1788.75|1795.24|1787.94|20
1732850180000|2024-11-29 03:16:20|1795.4|1788.1|1795.1|1787.8|1795.95|1788.65|1795.1|1787.8|8
1732850190000|2024-11-29 03:16:30|1794.4|1787.1|1794.4|1787.1|1794.9|1787.6|1794.15|1786.85|11
1732850200000|2024-11-29 03:16:40|1794.45|1787.15|1794.21|1786.91|1795|1787.7|1794.21|1786.91|13
1732850210000|2024-11-29 03:16:50|1794.15|1786.85|1793.35|1786.05|1794.15|1786.85|1793.35|1786.05|5
1732850220000|2024-11-29 03:17:00|1793.45|1786.15|1793.1|1785.8|1793.95|1786.65|1793.1|1785.8|22
1732850230000|2024-11-29 03:17:10|1793.15|1785.85|1792.45|1785.15|1793.15|1785.85|1792.45|1785.15|10
1732850240000|2024-11-29 03:17:20|1792.95|1785.65|1792.45|1785.15|1792.95|1785.65|1792.45|1785.15|16
1732850250000|2024-11-29 03:17:30|1792.5|1785.2|1793.15|1785.85|1793.8|1786.5|1792.45|1785.15|23
1732850260000|2024-11-29 03:17:40|1793.08|1785.78|1792.5|1785.2|1793.08|1785.78|1792.4|1785.1|10
1732850270000|2024-11-29 03:17:50|1792.4|1785.1|1792.6|1785.3|1793.04|1785.74|1792.4|1785.1|25
1732850280000|2024-11-29 03:18:00|1792.55|1785.25|1792.65|1785.35|1793.09|1785.79|1792.35|1785.05|25
1732850290000|2024-11-29 03:18:10|1793.11|1785.81|1792.35|1785.05|1793.6|1786.3|1792.35|1785.05|27
1732850300000|2024-11-29 03:18:20|1792.3|1785|1793|1785.7|1793.55|1786.25|1792.3|1785|15
1732850310000|2024-11-29 03:18:30|1792.65|1785.35|1793.1|1785.8|1793.15|1785.85|1792.55|1785.25|18
1732850320000|2024-11-29 03:18:40|1793|1785.7|1793.3|1786|1793.51|1786.21|1792.65|1785.35|8
1732850330000|2024-11-29 03:18:50|1793.35|1786.05|1793.35|1786.05|1793.85|1786.55|1793.35|1786.05|15
1732850340000|2024-11-29 03:19:00|1792.7|1785.4|1793.45|1786.15|1793.5|1786.2|1792.4|1785.1|21
1732850350000|2024-11-29 03:19:10|1793.4|1786.1|1792.26|1784.96|1793.4|1786.1|1792.24|1784.94|15
1732850360000|2024-11-29 03:19:20|1792.85|1785.55|1793.15|1785.85|1793.24|1785.94|1792.35|1785.05|21
1732850370000|2024-11-29 03:19:30|1793.4|1786.1|1793.45|1786.15|1793.57|1786.27|1793.24|1785.94|28
1732850380000|2024-11-29 03:19:40|1793.42|1786.12|1793.24|1785.94|1793.85|1786.55|1793.13|1785.83|25
1732850390000|2024-11-29 03:19:50|1793.26|1785.96|1793.21|1785.91|1793.8|1786.5|1793.13|1785.83|20
1732850400000|2024-11-29 03:20:00|1793.29|1785.99|1792.75|1785.45|1794.13|1786.83|1792.4|1785.1|20
1732850410000|2024-11-29 03:20:10|1792.8|1785.5|1793.21|1785.91|1793.85|1786.55|1792.65|1785.35|21
1732850420000|2024-11-29 03:20:20|1793.26|1785.96|1793.9|1786.6|1793.9|1786.6|1792.4|1785.1|35
1732850430000|2024-11-29 03:20:30|1793.75|1786.45|1793.35|1786.05|1793.85|1786.55|1793.35|1786.05|20
1732850440000|2024-11-29 03:20:40|1793.15|1785.85|1792.35|1785.05|1793.15|1785.85|1792.35|1785.05|3
1732850450000|2024-11-29 03:20:50|1792.4|1785.1|1792.24|1784.94|1792.55|1785.25|1792.15|1784.85|12
1732850460000|2024-11-29 03:21:00|1792.3|1785|1792.24|1784.94|1792.85|1785.55|1792.24|1784.94|18
1732850470000|2024-11-29 03:21:10|1792.26|1784.96|1792.24|1784.94|1792.85|1785.55|1791.8|1784.5|23
1732850480000|2024-11-29 03:21:20|1792.7|1785.4|1792.75|1785.45|1792.85|1785.55|1791.85|1784.55|23
1732850490000|2024-11-29 03:21:30|1792.7|1785.4|1792.8|1785.5|1793.85|1786.55|1792.7|1785.4|21
1732850500000|2024-11-29 03:21:40|1792.75|1785.45|1792.35|1785.05|1792.9|1785.6|1792.3|1785|18
1732850510000|2024-11-29 03:21:50|1792.15|1784.85|1792.4|1785.1|1793|1785.7|1792|1784.7|19
1732850520000|2024-11-29 03:22:00|1792.35|1785.05|1792.45|1785.15|1793|1785.7|1792.35|1785.05|15
1732850530000|2024-11-29 03:22:10|1792.8|1785.5|1792.6|1785.3|1792.8|1785.5|1791.8|1784.5|19
1732850540000|2024-11-29 03:22:20|1791.45|1784.15|1791.18|1783.88|1791.7|1784.4|1791.18|1783.88|16
1732850550000|2024-11-29 03:22:30|1791.2|1783.9|1791.75|1784.45|1791.92|1784.62|1790.8|1783.5|26
1732850560000|2024-11-29 03:22:40|1791.21|1783.91|1791.18|1783.88|1791.85|1784.55|1791.18|1783.88|17
1732850570000|2024-11-29 03:22:50|1791.21|1783.91|1791|1783.7|1791.21|1783.91|1790.7|1783.4|9
1732850580000|2024-11-29 03:23:00|1791.33|1784.03|1792.24|1784.94|1792.52|1785.22|1791.18|1783.88|31
1732850590000|2024-11-29 03:23:10|1792.26|1784.96|1792.79|1785.49|1792.9|1785.6|1792.24|1784.94|19
1732850600000|2024-11-29 03:23:20|1792.85|1785.55|1792.65|1785.35|1792.85|1785.55|1792.15|1784.85|14
1732850610000|2024-11-29 03:23:30|1792.15|1784.85|1791.45|1784.15|1792.15|1784.85|1791.15|1783.85|8
1732850620000|2024-11-29 03:23:40|1792.1|1784.8|1791.55|1784.25|1792.1|1784.8|1791.35|1784.05|18
1732850630000|2024-11-29 03:23:50|1791.6|1784.3|1792.62|1785.32|1792.8|1785.5|1791.5|1784.2|21
1732850640000|2024-11-29 03:24:00|1792.18|1784.88|1792.21|1784.91|1792.24|1784.94|1792.15|1784.85|17
1732850650000|2024-11-29 03:24:10|1792.24|1784.94|1791.55|1784.25|1792.24|1784.94|1791.5|1784.2|22
1732850660000|2024-11-29 03:24:20|1791.6|1784.3|1791.05|1783.75|1791.85|1784.55|1791.05|1783.75|19
1732850670000|2024-11-29 03:24:30|1791.1|1783.8|1791.4|1784.1|1791.95|1784.65|1790.7|1783.4|18
1732850680000|2024-11-29 03:24:40|1791.3|1784|1791.4|1784.1|1791.8|1784.5|1791.3|1784|6
1732850690000|2024-11-29 03:24:50|1791.35|1784.05|1791.6|1784.3|1792|1784.7|1791.35|1784.05|7
1732850700000|2024-11-29 03:25:00|1791.7|1784.4|1793|1785.7|1793|1785.7|1791.7|1784.4|20
1732850710000|2024-11-29 03:25:10|1793.05|1785.75|1792.35|1785.05|1793.05|1785.75|1792.05|1784.75|17
1732850720000|2024-11-29 03:25:20|1792.6|1785.3|1792.3|1785|1792.6|1785.3|1791.6|1784.3|16
1732850730000|2024-11-29 03:25:30|1792.2|1784.9|1792.6|1785.3|1792.8|1785.5|1792.09|1784.79|21
1732850740000|2024-11-29 03:25:40|1792.75|1785.45|1792.8|1785.5|1793.2|1785.9|1792.6|1785.3|24
1732850750000|2024-11-29 03:25:50|1793.15|1785.85|1792.4|1785.1|1793.21|1785.91|1792.4|1785.1|26
1732850760000|2024-11-29 03:26:00|1792.35|1785.05|1791.9|1784.6|1792.5|1785.2|1791.4|1784.1|20
1732850770000|2024-11-29 03:26:10|1791.95|1784.65|1792.18|1784.88|1792.9|1785.6|1791.9|1784.6|27
1732850780000|2024-11-29 03:26:20|1792.21|1784.91|1792.4|1785.1|1792.95|1785.65|1792.18|1784.88|24
1732850790000|2024-11-29 03:26:30|1792.35|1785.05|1792.15|1784.85|1792.35|1785.05|1792.15|1784.85|8
1732850800000|2024-11-29 03:26:40|1792.18|1784.88|1791.45|1784.15|1792.65|1785.35|1791.35|1784.05|22
1732850810000|2024-11-29 03:26:50|1791.5|1784.2|1792.13|1784.83|1792.23|1784.93|1791.4|1784.1|22
1732850820000|2024-11-29 03:27:00|1792.15|1784.85|1793.35|1786.05|1793.85|1786.55|1792.15|1784.85|13
1732850830000|2024-11-29 03:27:10|1793.5|1786.2|1792.45|1785.15|1793.5|1786.2|1792.35|1785.05|16
1732850840000|2024-11-29 03:27:20|1792.4|1785.1|1792.45|1785.15|1793.05|1785.75|1792.35|1785.05|19
1732850850000|2024-11-29 03:27:30|1792.4|1785.1|1792.7|1785.4|1792.71|1785.41|1792.15|1784.85|18
1732850860000|2024-11-29 03:27:40|1792.85|1785.55|1792.95|1785.65|1793.3|1786|1792.65|1785.35|26
1732850870000|2024-11-29 03:27:50|1793|1785.7|1792.85|1785.55|1793.15|1785.85|1792.35|1785.05|20
1732850880000|2024-11-29 03:28:00|1792.9|1785.6|1792.95|1785.65|1793.05|1785.75|1792.15|1784.85|17
1732850890000|2024-11-29 03:28:10|1793|1785.7|1793.15|1785.85|1793.75|1786.45|1792.55|1785.25|27
1732850900000|2024-11-29 03:28:20|1793.5|1786.2|1792.35|1785.05|1793.6|1786.3|1792.35|1785.05|30
1732850910000|2024-11-29 03:28:30|1792.1|1784.8|1792.13|1784.83|1792.25|1784.95|1791.65|1784.35|29
1732850920000|2024-11-29 03:28:40|1791.8|1784.5|1791.6|1784.3|1792.8|1785.5|1791.55|1784.25|23
1732850930000|2024-11-29 03:28:50|1791.65|1784.35|1792.44|1785.14|1792.8|1785.5|1791.3|1784|12
1732850940000|2024-11-29 03:29:00|1792.6|1785.3|1792.3|1785|1792.6|1785.3|1791.4|1784.1|21
1732850950000|2024-11-29 03:29:10|1792.8|1785.5|1792.35|1785.05|1792.85|1785.55|1792.35|1785.05|9
1732850960000|2024-11-29 03:29:20|1792.64|1785.34|1792.24|1784.94|1792.85|1785.55|1791.8|1784.5|18
1732850970000|2024-11-29 03:29:30|1792.74|1785.44|1792.24|1784.94|1792.74|1785.44|1792.24|1784.94|6
1732850980000|2024-11-29 03:29:40|1792.74|1785.44|1792.74|1785.44|1792.74|1785.44|1792.24|1784.94|9
1732850990000|2024-11-29 03:29:50|1792.24|1784.94|1792.24|1784.94|1792.74|1785.44|1792.24|1784.94|6
1732851000000|2024-11-29 03:30:00|1792.74|1785.44|1791.35|1784.05|1792.74|1785.44|1791.35|1784.05|7
1732851010000|2024-11-29 03:30:10|1791.73|1784.43|1791.5|1784.2|1792|1784.7|1791.35|1784.05|7
1732851020000|2024-11-29 03:30:20|1791.4|1784.1|1791.75|1784.45|1792.1|1784.8|1791.4|1784.1|20
1732851030000|2024-11-29 03:30:30|1791.7|1784.4|1791.35|1784.05|1791.7|1784.4|1791.35|1784.05|5
1732851040000|2024-11-29 03:30:40|1791.4|1784.1|1791.35|1784.05|1791.9|1784.6|1791.35|1784.05|16
1732851060000|2024-11-29 03:31:00|1792.15|1784.85|1792.65|1785.35|1792.65|1785.35|1792.15|1784.85|2
1732851070000|2024-11-29 03:31:10|1793.15|1785.85|1793.65|1786.35|1793.65|1786.35|1793.15|1785.85|2
1732851080000|2024-11-29 03:31:20|1794.15|1786.85|1794.65|1787.35|1794.65|1787.35|1794.15|1786.85|2
1732851090000|2024-11-29 03:31:30|1795.15|1787.85|1795.65|1788.35|1795.65|1788.35|1795.15|1787.85|2
1732851110000|2024-11-29 03:31:50|1795.15|1787.85|1795.15|1787.85|1795.15|1787.85|1795.15|1787.85|1
1732851120000|2024-11-29 03:32:00|1794.65|1787.35|1793.65|1786.35|1794.65|1787.35|1793.65|1786.35|2
1732851130000|2024-11-29 03:32:10|1793.15|1785.85|1795.15|1787.85|1795.15|1787.85|1793.15|1785.85|7
1732851140000|2024-11-29 03:32:20|1794.65|1787.35|1794.65|1787.35|1794.65|1787.35|1794.65|1787.35|1
1732851150000|2024-11-29 03:32:30|1794.15|1786.85|1794.15|1786.85|1794.15|1786.85|1794.15|1786.85|1
1732851180000|2024-11-29 03:33:00|1795.15|1787.85|1795.15|1787.85|1795.15|1787.85|1795.15|1787.85|1
1732851190000|2024-11-29 03:33:10|1795.65|1788.35|1795.65|1788.35|1795.65|1788.35|1795.65|1788.35|1
1732851220000|2024-11-29 03:33:40|1795.15|1787.85|1795.65|1788.35|1795.65|1788.35|1795.15|1787.85|2
1732851230000|2024-11-29 03:33:50|1796.15|1788.85|1796.15|1788.85|1796.15|1788.85|1796.15|1788.85|1
1732851250000|2024-11-29 03:34:10|1796.65|1789.35|1796.65|1789.35|1796.65|1789.35|1796.65|1789.35|1
1732851270000|2024-11-29 03:34:30|1796.15|1788.85|1796.15|1788.85|1796.65|1789.35|1796.15|1788.85|3
1732851300000|2024-11-29 03:35:00|1796.65|1789.35|1796.65|1789.35|1796.65|1789.35|1796.65|1789.35|1
1732851310000|2024-11-29 03:35:10|1796.15|1788.85|1796.15|1788.85|1796.15|1788.85|1796.15|1788.85|1
1732851330000|2024-11-29 03:35:30|1795.65|1788.35|1794.65|1787.35|1795.65|1788.35|1794.65|1787.35|2
1732851340000|2024-11-29 03:35:40|1795.15|1787.85|1795.65|1788.35|1795.65|1788.35|1795.15|1787.85|2
1732851350000|2024-11-29 03:35:50|1795.15|1787.85|1795.15|1787.85|1795.15|1787.85|1795.15|1787.85|1
1732851360000|2024-11-29 03:36:00|1795.65|1788.35|1795.65|1788.35|1795.65|1788.35|1795.65|1788.35|1
1732851410000|2024-11-29 03:36:50|1795.15|1787.85|1794.65|1787.35|1795.15|1787.85|1794.65|1787.35|2
1732851440000|2024-11-29 03:37:20|1794.15|1786.85|1793.65|1786.35|1794.15|1786.85|1793.65|1786.35|2
1732851450000|2024-11-29 03:37:30|1793.15|1785.85|1793.15|1785.85|1793.15|1785.85|1793.15|1785.85|1
1732851470000|2024-11-29 03:37:50|1793.65|1786.35|1793.65|1786.35|1793.65|1786.35|1793.65|1786.35|1
1732851500000|2024-11-29 03:38:20|1793.15|1785.85|1793.15|1785.85|1793.15|1785.85|1793.15|1785.85|1
1732851510000|2024-11-29 03:38:30|1792.85|1785.55|1792.65|1785.35|1792.85|1785.55|1792.65|1785.35|8
1732851520000|2024-11-29 03:38:40|1792.7|1785.4|1792.75|1785.45|1792.75|1785.45|1792.65|1785.35|14
1732851530000|2024-11-29 03:38:50|1792.7|1785.4|1793.55|1786.25|1793.75|1786.45|1792.7|1785.4|31
1732851540000|2024-11-29 03:39:00|1793.5|1786.2|1793.75|1786.45|1794|1786.7|1793.5|1786.2|30
1732851550000|2024-11-29 03:39:10|1793.55|1786.25|1793.55|1786.25|1793.7|1786.4|1793.4|1786.1|22
1732851560000|2024-11-29 03:39:20|1793.5|1786.2|1793.3|1786|1793.5|1786.2|1793.3|1786|9
1732851570000|2024-11-29 03:39:30|1793.25|1785.95|1792.5|1785.2|1793.25|1785.95|1792.35|1785.05|10
1732851580000|2024-11-29 03:39:40|1792.45|1785.15|1792.45|1785.15|1792.5|1785.2|1792.35|1785.05|12
1732851590000|2024-11-29 03:39:50|1792.5|1785.2|1792.35|1785.05|1792.5|1785.2|1792.3|1785|10
1732851600000|2024-11-29 03:40:00|1792.45|1785.15|1792.4|1785.1|1792.45|1785.15|1792.35|1785.05|3
1732851610000|2024-11-29 03:40:10|1792.5|1785.2|1792.8|1785.5|1793|1785.7|1792.35|1785.05|15
1732851620000|2024-11-29 03:40:20|1793|1785.7|1793.35|1786.05|1793.95|1786.65|1793|1785.7|12
1732851630000|2024-11-29 03:40:30|1793.4|1786.1|1793.5|1786.2|1793.65|1786.35|1793.35|1786.05|30
1732851640000|2024-11-29 03:40:40|1793.45|1786.15|1792.65|1785.35|1793.65|1786.35|1792.6|1785.3|28
1732851650000|2024-11-29 03:40:50|1792.6|1785.3|1793.35|1786.05|1793.95|1786.65|1792.6|1785.3|27
1732851660000|2024-11-29 03:41:00|1793.85|1786.55|1794|1786.7|1794.15|1786.85|1793.35|1786.05|14
1732851670000|2024-11-29 03:41:10|1793.95|1786.65|1793.35|1786.05|1793.95|1786.65|1793.35|1786.05|6
1732851680000|2024-11-29 03:41:20|1793.5|1786.2|1792.95|1785.65|1793.9|1786.6|1792.95|1785.65|6
1732851690000|2024-11-29 03:41:30|1793.05|1785.75|1792.4|1785.1|1793.1|1785.8|1792.35|1785.05|15
1732851700000|2024-11-29 03:41:40|1792.45|1785.15|1792.4|1785.1|1792.55|1785.25|1792.4|1785.1|4
1732851710000|2024-11-29 03:41:50|1792.45|1785.15|1792.35|1785.05|1792.95|1785.65|1792.35|1785.05|20
1732851720000|2024-11-29 03:42:00|1792.5|1785.2|1793.35|1786.05|1794|1786.7|1792.5|1785.2|14
1732851730000|2024-11-29 03:42:10|1793.45|1786.15|1793.35|1786.05|1793.5|1786.2|1793.35|1786.05|14
1732851740000|2024-11-29 03:42:20|1793.4|1786.1|1793.35|1786.05|1794.18|1786.88|1793.35|1786.05|19
1732851750000|2024-11-29 03:42:30|1793.4|1786.1|1793.45|1786.15|1793.9|1786.6|1793.35|1786.05|8
1732851760000|2024-11-29 03:42:40|1793.5|1786.2|1793.95|1786.65|1793.95|1786.65|1793.35|1786.05|7
1732851770000|2024-11-29 03:42:50|1793.45|1786.15|1793.6|1786.3|1793.7|1786.4|1793.35|1786.05|21
1732851780000|2024-11-29 03:43:00|1793.55|1786.25|1793.35|1786.05|1794.09|1786.79|1793.35|1786.05|20
1732851790000|2024-11-29 03:43:10|1793.4|1786.1|1795.5|1788.2|1796.13|1788.83|1793.4|1786.1|21
1732851800000|2024-11-29 03:43:20|1795.4|1788.1|1795.35|1788.05|1796.05|1788.75|1795.35|1788.05|11
1732851810000|2024-11-29 03:43:30|1795.05|1787.75|1794.5|1787.2|1795.05|1787.75|1794.4|1787.1|24
1732851820000|2024-11-29 03:43:40|1794.45|1787.15|1794.45|1787.15|1795.52|1788.22|1794.4|1787.1|23
1732851830000|2024-11-29 03:43:50|1794.5|1787.2|1794.4|1787.1|1794.9|1787.6|1794.4|1787.1|19
1732851840000|2024-11-29 03:44:00|1794.35|1787.05|1793.35|1786.05|1794.85|1787.55|1793.35|1786.05|11
1732851850000|2024-11-29 03:44:10|1793.4|1786.1|1793.65|1786.35|1793.87|1786.57|1793.35|1786.05|16
1732851860000|2024-11-29 03:44:20|1793.6|1786.3|1793.4|1786.1|1794.1|1786.8|1793.35|1786.05|17
1732851870000|2024-11-29 03:44:30|1793.35|1786.05|1793.35|1786.05|1793.95|1786.65|1793.35|1786.05|13
1732851880000|2024-11-29 03:44:40|1793.5|1786.2|1792.35|1785.05|1793.85|1786.55|1792.35|1785.05|21
1732851890000|2024-11-29 03:44:50|1792.4|1785.1|1792.5|1785.2|1792.8|1785.5|1792.35|1785.05|26
1732851900000|2024-11-29 03:45:00|1792.45|1785.15|1793.35|1786.05|1793.8|1786.5|1792.4|1785.1|24
1732851910000|2024-11-29 03:45:10|1794|1786.7|1793.45|1786.15|1794|1786.7|1793.4|1786.1|10
1732851920000|2024-11-29 03:45:20|1793.3|1786|1793.35|1786.05|1793.95|1786.65|1793.3|1786|20
1732851930000|2024-11-29 03:45:30|1793.4|1786.1|1793.45|1786.15|1793.9|1786.6|1793|1785.7|7
1732851940000|2024-11-29 03:45:40|1793.56|1786.26|1792.4|1785.1|1793.9|1786.6|1792.35|1785.05|19
1732851950000|2024-11-29 03:45:50|1792.45|1785.15|1792.65|1785.35|1792.75|1785.45|1792.35|1785.05|17
1732851960000|2024-11-29 03:46:00|1792.7|1785.4|1793.21|1785.91|1793.55|1786.25|1792.65|1785.35|22
1732851970000|2024-11-29 03:46:10|1793.3|1786|1792.8|1785.5|1793.95|1786.65|1792.7|1785.4|25
1732851980000|2024-11-29 03:46:20|1792.85|1785.55|1792.75|1785.45|1792.9|1785.6|1792.55|1785.25|24
1732851990000|2024-11-29 03:46:30|1792.7|1785.4|1792.3|1785|1792.85|1785.55|1791.65|1784.35|19
1732852000000|2024-11-29 03:46:40|1792.35|1785.05|1792.3|1785|1792.35|1785.05|1792.3|1785|2
1732852010000|2024-11-29 03:46:50|1792.35|1785.05|1792.3|1785|1792.35|1785.05|1792.3|1785|4
1732852020000|2024-11-29 03:47:00|1792.4|1785.1|1792.45|1785.15|1792.9|1785.6|1792.35|1785.05|10
1732852030000|2024-11-29 03:47:10|1791.8|1784.5|1791.4|1784.1|1792.51|1785.21|1791.35|1784.05|13
1732852040000|2024-11-29 03:47:20|1791.35|1784.05|1791.35|1784.05|1791.4|1784.1|1791.35|1784.05|5
1732852050000|2024-11-29 03:47:30|1791.3|1784|1792.65|1785.35|1792.65|1785.35|1791.3|1784|8
1732852060000|2024-11-29 03:47:40|1792.6|1785.3|1792.35|1785.05|1792.65|1785.35|1792.15|1784.85|6
1732852070000|2024-11-29 03:47:50|1792|1784.7|1791.35|1784.05|1792|1784.7|1791.3|1784|10
1732852080000|2024-11-29 03:48:00|1791.7|1784.4|1790.55|1783.25|1791.7|1784.4|1790.45|1783.15|10
1732852090000|2024-11-29 03:48:10|1790.5|1783.2|1790.4|1783.1|1790.55|1783.25|1790.35|1783.05|10
1732852100000|2024-11-29 03:48:20|1790.35|1783.05|1790.35|1783.05|1790.45|1783.15|1790.35|1783.05|12
1732852110000|2024-11-29 03:48:30|1790.85|1783.55|1791.3|1784|1792.1|1784.8|1790.6|1783.3|27
1732852120000|2024-11-29 03:48:40|1791.8|1784.5|1790.35|1783.05|1791.8|1784.5|1790.35|1783.05|22
1732852130000|2024-11-29 03:48:50|1790.3|1783|1790.3|1783|1790.8|1783.5|1790.3|1783|8
1732852140000|2024-11-29 03:49:00|1790.8|1783.5|1789.75|1782.45|1790.8|1783.5|1789.75|1782.45|9
1732852150000|2024-11-29 03:49:10|1789.8|1782.5|1789.85|1782.55|1790.65|1783.35|1789.75|1782.45|24
1732852160000|2024-11-29 03:49:20|1789.8|1782.5|1790.13|1782.83|1791|1783.7|1789.8|1782.5|20
1732852170000|2024-11-29 03:49:30|1790.1|1782.8|1791|1783.7|1791.15|1783.85|1789.65|1782.35|18
1732852180000|2024-11-29 03:49:40|1791.05|1783.75|1790.3|1783|1791.18|1783.88|1790.3|1783|19
1732852190000|2024-11-29 03:49:50|1790.35|1783.05|1789.65|1782.35|1790.35|1783.05|1789.65|1782.35|20
1732852200000|2024-11-29 03:50:00|1789.7|1782.4|1790.99|1783.69|1791.12|1783.82|1789.65|1782.35|28
1732852210000|2024-11-29 03:50:10|1791.05|1783.75|1790.35|1783.05|1791.05|1783.75|1790.35|1783.05|8
1732852230000|2024-11-29 03:50:30|1790.4|1783.1|1790.5|1783.2|1790.95|1783.65|1790.35|1783.05|5
1732852240000|2024-11-29 03:50:40|1790.35|1783.05|1790.5|1783.2|1791|1783.7|1790.35|1783.05|20
1732852250000|2024-11-29 03:50:50|1790.45|1783.15|1790.92|1783.62|1790.92|1783.62|1790.35|1783.05|21
1732852260000|2024-11-29 03:51:00|1790.5|1783.2|1790.35|1783.05|1791|1783.7|1790.35|1783.05|9
1732852270000|2024-11-29 03:51:10|1790.05|1782.75|1789.2|1781.9|1790.05|1782.75|1789.2|1781.9|6
1732852280000|2024-11-29 03:51:20|1789.18|1781.88|1788.9|1781.6|1789.2|1781.9|1788.15|1780.85|15
1732852290000|2024-11-29 03:51:30|1788.32|1781.02|1789.45|1782.15|1789.9|1782.6|1788.29|1780.99|19
1732852300000|2024-11-29 03:51:40|1789.35|1782.05|1789.35|1782.05|1789.45|1782.15|1789.3|1782|7
1732852310000|2024-11-29 03:51:50|1789.3|1782|1790.35|1783.05|1790.5|1783.2|1789.3|1782|7
1732852320000|2024-11-29 03:52:00|1790.15|1782.85|1790.05|1782.75|1790.25|1782.95|1789.45|1782.15|25
1732852330000|2024-11-29 03:52:10|1789.95|1782.65|1790.05|1782.75|1790.45|1783.15|1789.65|1782.35|26
1732852340000|2024-11-29 03:52:20|1790.1|1782.8|1789.5|1782.2|1790.1|1782.8|1789.3|1782|10
1732852350000|2024-11-29 03:52:30|1789.45|1782.15|1789.15|1781.85|1789.5|1782.2|1789.15|1781.85|8
1732852370000|2024-11-29 03:52:50|1788.65|1781.35|1788.65|1781.35|1788.65|1781.35|1788.65|1781.35|1
1732852380000|2024-11-29 03:53:00|1788.4|1781.1|1788.45|1781.15|1789.09|1781.79|1788.35|1781.05|12
1732852390000|2024-11-29 03:53:10|1788.35|1781.05|1788.4|1781.1|1789.15|1781.85|1788.35|1781.05|18
1732852400000|2024-11-29 03:53:20|1788.45|1781.15|1788.45|1781.15|1789.15|1781.85|1788.45|1781.15|8
1732852410000|2024-11-29 03:53:30|1789|1781.7|1789.85|1782.55|1789.9|1782.6|1789|1781.7|14
1732852420000|2024-11-29 03:53:40|1789.35|1782.05|1789.15|1781.85|1789.35|1782.05|1789.05|1781.75|7
1732852440000|2024-11-29 03:54:00|1788.9|1781.6|1788.3|1781|1789.6|1782.3|1788.3|1781|11
1732852450000|2024-11-29 03:54:10|1787.9|1780.6|1787.35|1780.05|1787.9|1780.6|1787.35|1780.05|9
1732852460000|2024-11-29 03:54:20|1787.15|1779.85|1786.25|1778.95|1787.15|1779.85|1786.25|1778.95|9
1732852470000|2024-11-29 03:54:30|1786.15|1778.85|1784.9|1777.6|1786.15|1778.85|1784.9|1777.6|14
1732852480000|2024-11-29 03:54:40|1785.05|1777.75|1785.65|1778.35|1786.4|1779.1|1785.05|1777.75|17
1732852490000|2024-11-29 03:54:50|1786.15|1778.85|1785.65|1778.35|1786.15|1778.85|1785.65|1778.35|2
1732852500000|2024-11-29 03:55:00|1785.9|1778.6|1785.4|1778.1|1786.15|1778.85|1785.35|1778.05|24
1732852510000|2024-11-29 03:55:10|1786.61|1779.31|1786.15|1778.85|1786.63|1779.33|1786.13|1778.83|6
1732852520000|2024-11-29 03:55:20|1786.65|1779.35|1787.15|1779.85|1787.35|1780.05|1786.15|1778.85|7
1732852530000|2024-11-29 03:55:30|1787.37|1780.07|1786.65|1779.35|1787.65|1780.35|1786.65|1779.35|6
1732852540000|2024-11-29 03:55:40|1786.97|1779.67|1786.65|1779.35|1786.97|1779.67|1786.65|1779.35|2
1732852550000|2024-11-29 03:55:50|1786.15|1778.85|1786.15|1778.85|1786.15|1778.85|1786.15|1778.85|1
1732852580000|2024-11-29 03:56:20|1786.65|1779.35|1785.65|1778.35|1786.65|1779.35|1785.65|1778.35|5
1732852590000|2024-11-29 03:56:30|1786.15|1778.85|1785.65|1778.35|1786.15|1778.85|1785.65|1778.35|4
1732852600000|2024-11-29 03:56:40|1785.15|1777.85|1785.15|1777.85|1785.65|1778.35|1785.15|1777.85|3
1732852610000|2024-11-29 03:56:50|1784.65|1777.35|1784.65|1777.35|1784.65|1777.35|1784.65|1777.35|1
1732852620000|2024-11-29 03:57:00|1785.15|1777.85|1783.35|1776.05|1785.15|1777.85|1783.35|1776.05|6
1732852630000|2024-11-29 03:57:10|1783.4|1776.1|1784.35|1777.05|1784.9|1777.6|1783.4|1776.1|11
1732852640000|2024-11-29 03:57:20|1784.15|1776.85|1784.35|1777.05|1784.37|1777.07|1784.15|1776.85|3
1732852650000|2024-11-29 03:57:30|1784.85|1777.55|1784.4|1777.1|1784.95|1777.65|1784.35|1777.05|10
1732852660000|2024-11-29 03:57:40|1784.45|1777.15|1785.07|1777.77|1785.15|1777.85|1784.4|1777.1|11
1732852670000|2024-11-29 03:57:50|1785.11|1777.81|1784.4|1777.1|1785.15|1777.85|1784.35|1777.05|13
1732852680000|2024-11-29 03:58:00|1784.45|1777.15|1783.21|1775.91|1784.45|1777.15|1783.18|1775.88|17
1732852690000|2024-11-29 03:58:10|1783.18|1775.88|1784.3|1777|1784.43|1777.13|1783.18|1775.88|25
1732852700000|2024-11-29 03:58:20|1784.35|1777.05|1784.4|1777.1|1785.15|1777.85|1784.35|1777.05|15
1732852710000|2024-11-29 03:58:30|1784.9|1777.6|1784.4|1777.1|1784.9|1777.6|1784.4|1777.1|2
1732852720000|2024-11-29 03:58:40|1784.15|1776.85|1783.95|1776.65|1784.15|1776.85|1783.95|1776.65|2
1732852730000|2024-11-29 03:58:50|1784.05|1776.75|1784.15|1776.85|1784.15|1776.85|1784.05|1776.75|3
1732852740000|2024-11-29 03:59:00|1784.65|1777.35|1784.15|1776.85|1784.65|1777.35|1784.15|1776.85|5
1732852780000|2024-11-29 03:59:40|1784.65|1777.35|1784.15|1776.85|1784.65|1777.35|1784.15|1776.85|2
1732852800000|2024-11-29 04:00:00|1784.65|1777.35|1784.3|1777|1784.8|1777.5|1784.3|1777|8
1732852810000|2024-11-29 04:00:10|1784.2|1776.9|1785.15|1777.85|1785.15|1777.85|1784.2|1776.9|11
1732852820000|2024-11-29 04:00:20|1785|1777.7|1784.3|1777|1785|1777.7|1784.3|1777|3
1732852830000|2024-11-29 04:00:30|1784.35|1777.05|1785.15|1777.85|1785.15|1777.85|1784.35|1777.05|17
1732852840000|2024-11-29 04:00:40|1784.65|1777.35|1783.5|1776.2|1784.65|1777.35|1783.5|1776.2|6
1732852850000|2024-11-29 04:00:50|1784|1776.7|1784.18|1776.88|1784.67|1777.37|1783.35|1776.05|16
1732852860000|2024-11-29 04:01:00|1784.2|1776.9|1783.7|1776.4|1784.2|1776.9|1783.4|1776.1|24
1732852870000|2024-11-29 04:01:10|1783.75|1776.45|1784.35|1777.05|1784.9|1777.6|1783.75|1776.45|8
1732852880000|2024-11-29 04:01:20|1784.15|1776.85|1783.35|1776.05|1784.15|1776.85|1783.35|1776.05|19
1732852890000|2024-11-29 04:01:30|1783.4|1776.1|1784.24|1776.94|1784.8|1777.5|1783.35|1776.05|13
1732852900000|2024-11-29 04:01:40|1784.21|1776.91|1785.35|1778.05|1785.9|1778.6|1784.21|1776.91|27
1732852910000|2024-11-29 04:01:50|1785.4|1778.1|1784.95|1777.65|1785.85|1778.55|1784.4|1777.1|21
1732852920000|2024-11-29 04:02:00|1784.35|1777.05|1784.18|1776.88|1784.9|1777.6|1784.15|1776.85|10
1732852930000|2024-11-29 04:02:10|1784.21|1776.91|1784.18|1776.88|1784.21|1776.91|1784.15|1776.85|5
1732852940000|2024-11-29 04:02:20|1784.07|1776.77|1783.35|1776.05|1784.15|1776.85|1783.35|1776.05|19
1732852950000|2024-11-29 04:02:30|1783.85|1776.55|1784.11|1776.81|1784.13|1776.83|1783.35|1776.05|25
1732852960000|2024-11-29 04:02:40|1784.15|1776.85|1783.5|1776.2|1784.15|1776.85|1783.4|1776.1|16
1732852970000|2024-11-29 04:02:50|1783.55|1776.25|1783.3|1776|1783.55|1776.25|1783.3|1776|4
1732852980000|2024-11-29 04:03:00|1783.35|1776.05|1785|1777.7|1785.05|1777.75|1783.35|1776.05|12
1732852990000|2024-11-29 04:03:10|1784.95|1777.65|1784.35|1777.05|1784.95|1777.65|1784.35|1777.05|4
1732853000000|2024-11-29 04:03:20|1784.85|1777.55|1785.45|1778.15|1785.54|1778.24|1784.35|1777.05|16
1732853010000|2024-11-29 04:03:30|1785.4|1778.1|1785.5|1778.2|1786.3|1779|1785.35|1778.05|16
1732853020000|2024-11-29 04:03:40|1785.45|1778.15|1785.9|1778.6|1786.15|1778.85|1785.4|1778.1|12
1732853030000|2024-11-29 04:03:50|1785.4|1778.1|1786.3|1779|1786.3|1779|1785.4|1778.1|12
1732853040000|2024-11-29 04:04:00|1786.45|1779.15|1788.1|1780.8|1788.52|1781.22|1786.45|1779.15|26
1732853050000|2024-11-29 04:04:10|1788|1780.7|1787.65|1780.35|1788.15|1780.85|1787.65|1780.35|3
1732853060000|2024-11-29 04:04:20|1787.15|1779.85|1786.35|1779.05|1787.15|1779.85|1786.35|1779.05|7
1732853070000|2024-11-29 04:04:30|1786.7|1779.4|1786.2|1778.9|1786.7|1779.4|1786|1778.7|22
1732853080000|2024-11-29 04:04:40|1786.18|1778.88|1786.47|1779.17|1786.47|1779.17|1785.4|1778.1|29
1732853090000|2024-11-29 04:04:50|1786.08|1778.78|1785.9|1778.6|1786.15|1778.85|1785.4|1778.1|29
1732853100000|2024-11-29 04:05:00|1785.95|1778.65|1785.45|1778.15|1786.18|1778.88|1785.4|1778.1|25
1732853110000|2024-11-29 04:05:10|1785.55|1778.25|1785.65|1778.35|1786.2|1778.9|1785.35|1778.05|28
1732853120000|2024-11-29 04:05:20|1785.6|1778.3|1785.35|1778.05|1785.9|1778.6|1785.35|1778.05|11
1732853130000|2024-11-29 04:05:30|1785.55|1778.25|1785.24|1777.94|1785.55|1778.25|1785.05|1777.75|14
1732853140000|2024-11-29 04:05:40|1785.05|1777.75|1785.24|1777.94|1785.75|1778.45|1784.3|1777|20
1732853150000|2024-11-29 04:05:50|1785.18|1777.88|1785.24|1777.94|1785.85|1778.55|1785.1|1777.8|23
1732853160000|2024-11-29 04:06:00|1785.15|1777.85|1785.65|1778.35|1786.23|1778.93|1785.15|1777.85|25
1732853170000|2024-11-29 04:06:10|1785.6|1778.3|1785.5|1778.2|1785.7|1778.4|1785.45|1778.15|19
1732853180000|2024-11-29 04:06:20|1785.65|1778.35|1786.35|1779.05|1786.9|1779.6|1785.65|1778.35|18
1732853190000|2024-11-29 04:06:30|1786.13|1778.83|1786|1778.7|1786.75|1779.45|1786|1778.7|21
1732853200000|2024-11-29 04:06:40|1786.07|1778.77|1786.4|1779.1|1786.9|1779.6|1786.07|1778.77|21
1732853210000|2024-11-29 04:06:50|1786.45|1779.15|1786.4|1779.1|1787|1779.7|1786.35|1779.05|16
1732853220000|2024-11-29 04:07:00|1786.45|1779.15|1786.4|1779.1|1786.95|1779.65|1786.4|1779.1|6
1732853230000|2024-11-29 04:07:10|1787|1779.7|1786.35|1779.05|1787|1779.7|1786.35|1779.05|9
1732853240000|2024-11-29 04:07:20|1786.64|1779.34|1785.5|1778.2|1786.64|1779.34|1785.5|1778.2|5
1732853250000|2024-11-29 04:07:30|1785.05|1777.75|1785.35|1778.05|1785.68|1778.38|1784.65|1777.35|18
1732853260000|2024-11-29 04:07:40|1785.85|1778.55|1786.15|1778.85|1786.15|1778.85|1785.35|1778.05|15
1732853270000|2024-11-29 04:07:50|1785.9|1778.6|1785.3|1778|1786.1|1778.8|1785.3|1778|14
1732853280000|2024-11-29 04:08:00|1785.8|1778.5|1784.7|1777.4|1785.8|1778.5|1784.35|1777.05|21
1732853290000|2024-11-29 04:08:10|1784.6|1777.3|1784.35|1777.05|1785.2|1777.9|1784.35|1777.05|24
1732853300000|2024-11-29 04:08:20|1784.4|1777.1|1784.35|1777.05|1784.45|1777.15|1784.35|1777.05|8
1732853310000|2024-11-29 04:08:30|1784.45|1777.15|1784.7|1777.4|1784.7|1777.4|1784.4|1777.1|13
1732853320000|2024-11-29 04:08:40|1784.8|1777.5|1784.9|1777.6|1784.9|1777.6|1784.4|1777.1|16
1732853330000|2024-11-29 04:08:50|1785.23|1777.93|1785.35|1778.05|1785.8|1778.5|1785.23|1777.93|24
1732853340000|2024-11-29 04:09:00|1785.45|1778.15|1785.35|1778.05|1786.23|1778.93|1785.35|1778.05|26
1732853350000|2024-11-29 04:09:10|1785.4|1778.1|1784.5|1777.2|1785.45|1778.15|1784.5|1777.2|8
1732853360000|2024-11-29 04:09:20|1785|1777.7|1783.95|1776.65|1785|1777.7|1783.95|1776.65|5
1732853370000|2024-11-29 04:09:30|1784|1776.7|1783.35|1776.05|1784.05|1776.75|1783.35|1776.05|11
1732853380000|2024-11-29 04:09:40|1783.15|1775.85|1782.3|1775|1783.18|1775.88|1782.3|1775|13
1732853390000|2024-11-29 04:09:50|1782.4|1775.1|1782.35|1775.05|1782.4|1775.1|1782.3|1775|9
1732853400000|2024-11-29 04:10:00|1782.3|1775|1782.1|1774.8|1782.3|1775|1781.7|1774.4|17
1732853410000|2024-11-29 04:10:10|1781.75|1774.45|1781.9|1774.6|1782.35|1775.05|1781.35|1774.05|21
1732853420000|2024-11-29 04:10:20|1782.14|1774.84|1782.35|1775.05|1782.6|1775.3|1781.7|1774.4|21
1732853430000|2024-11-29 04:10:30|1782.3|1775|1782.45|1775.15|1783|1775.7|1782.3|1775|18
1732853440000|2024-11-29 04:10:40|1782.4|1775.1|1781.35|1774.05|1782.45|1775.15|1781.35|1774.05|16
1732853450000|2024-11-29 04:10:50|1781.15|1773.85|1781.3|1774|1781.3|1774|1780.8|1773.5|6
1732853460000|2024-11-29 04:11:00|1781.35|1774.05|1781.35|1774.05|1781.4|1774.1|1781.3|1774|4
1732853470000|2024-11-29 04:11:10|1781.4|1774.1|1781.35|1774.05|1781.95|1774.65|1781.35|1774.05|6
1732853480000|2024-11-29 04:11:20|1781.4|1774.1|1781.05|1773.75|1781.85|1774.55|1781.05|1773.75|9
1732853490000|2024-11-29 04:11:30|1781.1|1773.8|1779.35|1772.05|1781.1|1773.8|1779.35|1772.05|6
1732853500000|2024-11-29 04:11:40|1779.67|1772.37|1779.4|1772.1|1779.82|1772.52|1779.3|1772|16
1732853510000|2024-11-29 04:11:50|1779.45|1772.15|1779.4|1772.1|1780.15|1772.85|1779.4|1772.1|23
1732853530000|2024-11-29 04:12:10|1779.9|1772.6|1778.7|1771.4|1779.9|1772.6|1778.4|1771.1|21
1732853540000|2024-11-29 04:12:20|1778.65|1771.35|1779|1771.7|1779.15|1771.85|1778.35|1771.05|25
1732853550000|2024-11-29 04:12:30|1778.95|1771.65|1779.12|1771.82|1779.12|1771.82|1778.45|1771.15|18
1732853560000|2024-11-29 04:12:40|1779.18|1771.88|1779.05|1771.75|1779.18|1771.88|1779|1771.7|13
1732853570000|2024-11-29 04:12:50|1779.1|1771.8|1779.35|1772.05|1779.95|1772.65|1779.1|1771.8|16
1732853580000|2024-11-29 04:13:00|1779.15|1771.85|1778.45|1771.15|1779.15|1771.85|1778.45|1771.15|8
1732853590000|2024-11-29 04:13:10|1778.35|1771.05|1778.35|1771.05|1778.9|1771.6|1778.35|1771.05|8
1732853600000|2024-11-29 04:13:20|1778.4|1771.1|1778.45|1771.15|1778.82|1771.52|1778.35|1771.05|12
1732853610000|2024-11-29 04:13:30|1778.35|1771.05|1779.11|1771.81|1779.48|1772.18|1778.35|1771.05|21
1732853620000|2024-11-29 04:13:40|1779.08|1771.78|1779.3|1772|1779.3|1772|1778.35|1771.05|8
1732853640000|2024-11-29 04:14:00|1779.4|1772.1|1779.35|1772.05|1779.95|1772.65|1779.35|1772.05|8
1732853650000|2024-11-29 04:14:10|1779.85|1772.55|1778.35|1771.05|1779.85|1772.55|1778.35|1771.05|5
1732853660000|2024-11-29 04:14:20|1778.05|1770.75|1778.3|1771|1778.71|1771.41|1778.05|1770.75|14
1732853670000|2024-11-29 04:14:30|1778.21|1770.91|1778.21|1770.91|1778.29|1770.99|1778.21|1770.91|7
1732853680000|2024-11-29 04:14:40|1778.24|1770.94|1778.18|1770.88|1778.29|1770.99|1778.18|1770.88|22
1732853690000|2024-11-29 04:14:50|1778.29|1770.99|1777.7|1770.4|1778.29|1770.99|1777.7|1770.4|14
1732853700000|2024-11-29 04:15:00|1777.8|1770.5|1777.7|1770.4|1778.15|1770.85|1777.7|1770.4|17
1732853710000|2024-11-29 04:15:10|1777.75|1770.45|1778.65|1771.35|1778.95|1771.65|1777.7|1770.4|24
1732853720000|2024-11-29 04:15:20|1778.6|1771.3|1777.7|1770.4|1778.9|1771.6|1777.7|1770.4|12
1732853730000|2024-11-29 04:15:30|1777.45|1770.15|1776.85|1769.55|1777.95|1770.65|1776.8|1769.5|15
1732853740000|2024-11-29 04:15:40|1776.8|1769.5|1777.35|1770.05|1777.8|1770.5|1776.8|1769.5|18
1732853750000|2024-11-29 04:15:50|1777.5|1770.2|1777.5|1770.2|1777.92|1770.62|1777.35|1770.05|6
1732853760000|2024-11-29 04:16:00|1778|1770.7|1778.35|1771.05|1778.35|1771.05|1777.9|1770.6|16
1732853770000|2024-11-29 04:16:10|1778.3|1771|1777.35|1770.05|1778.3|1771|1777.35|1770.05|7
1732853780000|2024-11-29 04:16:20|1777.25|1769.95|1778.35|1771.05|1779|1771.7|1777.25|1769.95|22
1732853790000|2024-11-29 04:16:30|1778.85|1771.55|1778.9|1771.6|1779.05|1771.75|1777.8|1770.5|31
1732853800000|2024-11-29 04:16:40|1778.4|1771.1|1778.82|1771.52|1778.82|1771.52|1778.35|1771.05|20
1732853810000|2024-11-29 04:16:50|1778.87|1771.57|1779.2|1771.9|1779.2|1771.9|1778.4|1771.1|19
1732853820000|2024-11-29 04:17:00|1779.09|1771.79|1777.5|1770.2|1779.15|1771.85|1777.35|1770.05|17
1732853830000|2024-11-29 04:17:10|1777.4|1770.1|1777.35|1770.05|1777.6|1770.3|1777.35|1770.05|19
1732853840000|2024-11-29 04:17:20|1777.4|1770.1|1777.45|1770.15|1778.85|1771.55|1777.35|1770.05|30
1732853850000|2024-11-29 04:17:30|1777.4|1770.1|1777.95|1770.65|1778.05|1770.75|1777.35|1770.05|10
1732853860000|2024-11-29 04:17:40|1778.1|1770.8|1777.75|1770.45|1778.1|1770.8|1777.7|1770.4|18
1732853870000|2024-11-29 04:17:50|1777.55|1770.25|1777.95|1770.65|1778|1770.7|1777.55|1770.25|18
1732853880000|2024-11-29 04:18:00|1777.9|1770.6|1778.21|1770.91|1779|1771.7|1777.85|1770.55|18
1732853890000|2024-11-29 04:18:10|1778.13|1770.83|1777.7|1770.4|1778.21|1770.91|1777.65|1770.35|25
1732853900000|2024-11-29 04:18:20|1777.75|1770.45|1777.75|1770.45|1777.9|1770.6|1777.4|1770.1|21
1732853910000|2024-11-29 04:18:30|1777.6|1770.3|1777.6|1770.3|1777.8|1770.5|1777.35|1770.05|19
1732853920000|2024-11-29 04:18:40|1777.55|1770.25|1777.85|1770.55|1777.9|1770.6|1777.35|1770.05|22
1732853930000|2024-11-29 04:18:50|1777.35|1770.05|1777.45|1770.15|1777.65|1770.35|1777.35|1770.05|14
1732853940000|2024-11-29 04:19:00|1777.5|1770.2|1777.65|1770.35|1777.8|1770.5|1777.5|1770.2|13
1732853950000|2024-11-29 04:19:10|1777.5|1770.2|1777.35|1770.05|1777.9|1770.6|1777.35|1770.05|10
1732853960000|2024-11-29 04:19:20|1777.4|1770.1|1778|1770.7|1778|1770.7|1777.35|1770.05|15
1732853970000|2024-11-29 04:19:30|1778.05|1770.75|1777.85|1770.55|1778.05|1770.75|1777.65|1770.35|17
1732853980000|2024-11-29 04:19:40|1777.9|1770.6|1777.65|1770.35|1777.9|1770.6|1777.6|1770.3|17
1732853990000|2024-11-29 04:19:50|1777.7|1770.4|1777.6|1770.3|1777.9|1770.6|1777.6|1770.3|15
1732854000000|2024-11-29 04:20:00|1777.65|1770.35|1776.7|1769.4|1777.65|1770.35|1776.5|1769.2|20
1732854010000|2024-11-29 04:20:10|1776.65|1769.35|1776.5|1769.2|1776.8|1769.5|1776.5|1769.2|10
1732854020000|2024-11-29 04:20:20|1776.4|1769.1|1776.35|1769.05|1777.55|1770.25|1775.8|1768.5|21
1732854030000|2024-11-29 04:20:30|1776.4|1769.1|1775.7|1768.4|1776.4|1769.1|1775.7|1768.4|10
1732854040000|2024-11-29 04:20:40|1775.75|1768.45|1775.6|1768.3|1775.8|1768.5|1774.6|1767.3|23
1732854050000|2024-11-29 04:20:50|1775.24|1767.94|1775.3|1768|1775.3|1768|1775.24|1767.94|13
1732854060000|2024-11-29 04:21:00|1775.24|1767.94|1775.15|1767.85|1775.24|1767.94|1774.6|1767.3|14
1732854070000|2024-11-29 04:21:10|1775.1|1767.8|1774.7|1767.4|1775.3|1768|1774.6|1767.3|23
1732854080000|2024-11-29 04:21:20|1774.75|1767.45|1774.95|1767.65|1775.1|1767.8|1774.4|1767.1|23
1732854090000|2024-11-29 04:21:30|1774.45|1767.15|1775.4|1768.1|1775.4|1768.1|1774.35|1767.05|25
1732854100000|2024-11-29 04:21:40|1775.35|1768.05|1775.35|1768.05|1775.9|1768.6|1775.35|1768.05|9
1732854110000|2024-11-29 04:21:50|1775|1767.7|1774.35|1767.05|1775|1767.7|1774.3|1767|6
1732854120000|2024-11-29 04:22:00|1774.6|1767.3|1775.5|1768.2|1775.5|1768.2|1774.45|1767.15|15
1732854130000|2024-11-29 04:22:10|1776|1768.7|1775.45|1768.15|1776.24|1768.94|1775.45|1768.15|23
1732854140000|2024-11-29 04:22:20|1775.4|1768.1|1774.55|1767.25|1776|1768.7|1774.5|1767.2|21
1732854150000|2024-11-29 04:22:30|1774.5|1767.2|1775.1|1767.8|1775.1|1767.8|1774.5|1767.2|16
1732854160000|2024-11-29 04:22:40|1775|1767.7|1774.9|1767.6|1775.15|1767.85|1774.45|1767.15|20
1732854170000|2024-11-29 04:22:50|1774.8|1767.5|1774.4|1767.1|1774.85|1767.55|1774.3|1767|11
1732854180000|2024-11-29 04:23:00|1774.45|1767.15|1774.5|1767.2|1774.6|1767.3|1774.4|1767.1|8
1732854190000|2024-11-29 04:23:10|1774.55|1767.25|1775.3|1768|1775.3|1768|1774.55|1767.25|8
1732854200000|2024-11-29 04:23:20|1775.35|1768.05|1774.65|1767.35|1775.35|1768.05|1774.65|1767.35|9
1732854210000|2024-11-29 04:23:30|1774.7|1767.4|1774.3|1767|1774.75|1767.45|1774.3|1767|14
1732854220000|2024-11-29 04:23:40|1774.15|1766.85|1774.21|1766.91|1774.52|1767.22|1773.75|1766.45|16
1732854230000|2024-11-29 04:23:50|1774.26|1766.96|1774.45|1767.15|1775.05|1767.75|1774.24|1766.94|16
1732854240000|2024-11-29 04:24:00|1774.5|1767.2|1774.45|1767.15|1774.5|1767.2|1774.35|1767.05|14
1732854250000|2024-11-29 04:24:10|1774.4|1767.1|1774.18|1766.88|1775.14|1767.84|1774.15|1766.85|17
1732854260000|2024-11-29 04:24:20|1774.21|1766.91|1774.13|1766.83|1774.35|1767.05|1774.1|1766.8|23
1732854270000|2024-11-29 04:24:30|1774.18|1766.88|1774.65|1767.35|1775|1767.7|1774.18|1766.88|15
1732854280000|2024-11-29 04:24:40|1774.18|1766.88|1774.5|1767.2|1774.95|1767.65|1774.15|1766.85|23
1732854290000|2024-11-29 04:24:50|1774.6|1767.3|1774.35|1767.05|1774.9|1767.6|1774.35|1767.05|13
1732854300000|2024-11-29 04:25:00|1774.5|1767.2|1775.5|1768.2|1775.64|1768.34|1774.5|1767.2|18
1732854310000|2024-11-29 04:25:10|1775.4|1768.1|1775.7|1768.4|1776.14|1768.84|1775.35|1768.05|25
1732854320000|2024-11-29 04:25:20|1775.4|1768.1|1775.4|1768.1|1775.9|1768.6|1775.4|1768.1|5
1732854330000|2024-11-29 04:25:30|1775.35|1768.05|1775.35|1768.05|1775.35|1768.05|1775.35|1768.05|1
1732854340000|2024-11-29 04:25:40|1775.15|1767.85|1775.14|1767.84|1775.15|1767.85|1774.95|1767.65|19
1732854350000|2024-11-29 04:25:50|1774.95|1767.65|1775.35|1768.05|1775.35|1768.05|1774.9|1767.6|9
1732854360000|2024-11-29 04:26:00|1775|1767.7|1774.4|1767.1|1775.1|1767.8|1774.4|1767.1|10
1732854370000|2024-11-29 04:26:10|1774.82|1767.52|1774.95|1767.65|1775.05|1767.75|1774.82|1767.52|3
1732854380000|2024-11-29 04:26:20|1775|1767.7|1775.4|1768.1|1775.4|1768.1|1774.6|1767.3|12
1732854390000|2024-11-29 04:26:30|1775.05|1767.75|1774.4|1767.1|1775.05|1767.75|1774.4|1767.1|6
1732854400000|2024-11-29 04:26:40|1774.35|1767.05|1775.1|1767.8|1775.3|1768|1774.35|1767.05|26
1732854410000|2024-11-29 04:26:50|1774.7|1767.4|1774.75|1767.45|1774.8|1767.5|1774.65|1767.35|15
1732854420000|2024-11-29 04:27:00|1774.7|1767.4|1775.9|1768.6|1776.12|1768.82|1774.45|1767.15|23
1732854430000|2024-11-29 04:27:10|1775.7|1768.4|1775.35|1768.05|1776.12|1768.82|1775.35|1768.05|28
1732854440000|2024-11-29 04:27:20|1775.15|1767.85|1774.45|1767.15|1775.15|1767.85|1774.35|1767.05|17
1732854450000|2024-11-29 04:27:30|1774.4|1767.1|1775.05|1767.75|1775.3|1768|1774.35|1767.05|17
1732854460000|2024-11-29 04:27:40|1774.9|1767.6|1775.5|1768.2|1776.05|1768.75|1774.9|1767.6|16
1732854470000|2024-11-29 04:27:50|1775.35|1768.05|1775.5|1768.2|1775.55|1768.25|1775.35|1768.05|11
1732854480000|2024-11-29 04:28:00|1775.55|1768.25|1777|1769.7|1777|1769.7|1775.55|1768.25|24
1732854490000|2024-11-29 04:28:10|1776.9|1769.6|1778.05|1770.75|1778.1|1770.8|1776.75|1769.45|19
1732854500000|2024-11-29 04:28:20|1778.1|1770.8|1778.35|1771.05|1778.59|1771.29|1777.65|1770.35|16
1732854510000|2024-11-29 04:28:30|1778.2|1770.9|1778|1770.7|1778.53|1771.23|1777.65|1770.35|12
1732854520000|2024-11-29 04:28:40|1777.5|1770.2|1777.35|1770.05|1778.05|1770.75|1777.35|1770.05|14
1732854530000|2024-11-29 04:28:50|1777.4|1770.1|1778.35|1771.05|1778.54|1771.24|1777.35|1770.05|14
1732854540000|2024-11-29 04:29:00|1778.45|1771.15|1778.4|1771.1|1779|1771.7|1778.4|1771.1|14
1732854550000|2024-11-29 04:29:10|1778.35|1771.05|1777.4|1770.1|1778.45|1771.15|1777.35|1770.05|21
1732854560000|2024-11-29 04:29:20|1777.45|1770.15|1777.5|1770.2|1777.6|1770.3|1777.4|1770.1|17
1732854570000|2024-11-29 04:29:30|1777.55|1770.25|1778.1|1770.8|1778.13|1770.83|1777.5|1770.2|21
1732854580000|2024-11-29 04:29:40|1778.3|1771|1777.85|1770.55|1778.3|1771|1777.75|1770.45|28
1732854590000|2024-11-29 04:29:50|1777.8|1770.5|1777.4|1770.1|1777.9|1770.6|1777.35|1770.05|15
1732854600000|2024-11-29 04:30:00|1777.9|1770.6|1779|1771.7|1779|1771.7|1777.7|1770.4|24
1732854610000|2024-11-29 04:30:10|1778.9|1771.6|1777.75|1770.45|1779.15|1771.85|1777.7|1770.4|21
1732854620000|2024-11-29 04:30:20|1777.7|1770.4|1777.35|1770.05|1778.1|1770.8|1777.35|1770.05|7
1732854630000|2024-11-29 04:30:30|1776.75|1769.45|1777.15|1769.85|1777.15|1769.85|1776.75|1769.45|4
1732854640000|2024-11-29 04:30:40|1777|1769.7|1776.8|1769.5|1777.05|1769.75|1776.65|1769.35|12
1732854650000|2024-11-29 04:30:50|1777.02|1769.72|1776.8|1769.5|1777.48|1770.18|1776.65|1769.35|11
1732854660000|2024-11-29 04:31:00|1776.65|1769.35|1776.6|1769.3|1777.49|1770.19|1776.6|1769.3|18
1732854670000|2024-11-29 04:31:10|1776.45|1769.15|1776.35|1769.05|1776.95|1769.65|1776.35|1769.05|4
1732854680000|2024-11-29 04:31:20|1776.15|1768.85|1774.5|1767.2|1776.45|1769.15|1774.5|1767.2|10
1732854690000|2024-11-29 04:31:30|1774.92|1767.62|1774.35|1767.05|1774.92|1767.62|1774.35|1767.05|6
1732854700000|2024-11-29 04:31:40|1774.15|1766.85|1774.25|1766.95|1774.75|1767.45|1773.55|1766.25|19
1732854710000|2024-11-29 04:31:50|1774.35|1767.05|1773.9|1766.6|1774.95|1767.65|1773.65|1766.35|27
1732854720000|2024-11-29 04:32:00|1774|1766.7|1773.35|1766.05|1774.58|1767.28|1773.35|1766.05|20
1732854730000|2024-11-29 04:32:10|1773|1765.7|1772.45|1765.15|1773|1765.7|1772.45|1765.15|2
1732854740000|2024-11-29 04:32:20|1772.2|1764.9|1771.5|1764.2|1772.2|1764.9|1771.5|1764.2|14
1732854750000|2024-11-29 04:32:30|1771.55|1764.25|1772.3|1765|1772.8|1765.5|1771.55|1764.25|14
1732854760000|2024-11-29 04:32:40|1772.08|1764.78|1771.5|1764.2|1772.08|1764.78|1771.5|1764.2|5
1732854770000|2024-11-29 04:32:50|1771.6|1764.3|1772.45|1765.15|1772.95|1765.65|1771.6|1764.3|15
1732854780000|2024-11-29 04:33:00|1773.55|1766.25|1774.21|1766.91|1774.21|1766.91|1773.13|1765.83|25
1732854790000|2024-11-29 04:33:10|1775.32|1768.02|1776.35|1769.05|1776.77|1769.47|1774.45|1767.15|22
1732854800000|2024-11-29 04:33:20|1776.4|1769.1|1776.4|1769.1|1777.21|1769.91|1776.35|1769.05|22
1732854810000|2024-11-29 04:33:30|1776.9|1769.6|1776.4|1769.1|1776.9|1769.6|1776.4|1769.1|2
1732854820000|2024-11-29 04:33:40|1776.9|1769.6|1776.35|1769.05|1776.9|1769.6|1776.35|1769.05|3
1732854830000|2024-11-29 04:33:50|1776.45|1769.15|1777.4|1770.1|1777.57|1770.27|1776.45|1769.15|18
1732854840000|2024-11-29 04:34:00|1777.45|1770.15|1776.35|1769.05|1777.95|1770.65|1776.35|1769.05|12
1732854850000|2024-11-29 04:34:10|1776.05|1768.75|1775.65|1768.35|1776.18|1768.88|1775.55|1768.25|24
1732854860000|2024-11-29 04:34:20|1775.75|1768.45|1776.4|1769.1|1776.59|1769.29|1775.55|1768.25|10
1732854870000|2024-11-29 04:34:30|1776.45|1769.15|1776.4|1769.1|1776.45|1769.15|1776.35|1769.05|3
1732854880000|2024-11-29 04:34:40|1776|1768.7|1775.65|1768.35|1776.05|1768.75|1775.5|1768.2|8
1732854890000|2024-11-29 04:34:50|1775.55|1768.25|1776.05|1768.75|1776.1|1768.8|1775.4|1768.1|16
1732854900000|2024-11-29 04:35:00|1776.15|1768.85|1776.2|1768.9|1776.2|1768.9|1775.85|1768.55|20
1732854910000|2024-11-29 04:35:10|1776.15|1768.85|1775.57|1768.27|1776.15|1768.85|1774.95|1767.65|14
1732854920000|2024-11-29 04:35:20|1775.73|1768.43|1776.1|1768.8|1776.3|1769|1775.4|1768.1|22
1732854930000|2024-11-29 04:35:30|1775.95|1768.65|1775.4|1768.1|1776.05|1768.75|1775.35|1768.05|11
1732854940000|2024-11-29 04:35:40|1775.35|1768.05|1775.45|1768.15|1776.05|1768.75|1775.35|1768.05|14
1732854950000|2024-11-29 04:35:50|1775.4|1768.1|1775.45|1768.15|1775.55|1768.25|1775.35|1768.05|19
1732854960000|2024-11-29 04:36:00|1775.55|1768.25|1772.95|1765.65|1775.55|1768.25|1772.95|1765.65|16
1732854970000|2024-11-29 04:36:10|1772.45|1765.15|1771.15|1763.85|1772.45|1765.15|1771.15|1763.85|3
1732854980000|2024-11-29 04:36:20|1770.65|1763.35|1771.3|1764|1771.35|1764.05|1770.35|1763.05|20
1732854990000|2024-11-29 04:36:30|1771|1763.7|1770.6|1763.3|1771.1|1763.8|1770.35|1763.05|12
1732855000000|2024-11-29 04:36:40|1770.7|1763.4|1772.35|1765.05|1772.85|1765.55|1770.65|1763.35|21
1732855010000|2024-11-29 04:36:50|1772.3|1765|1772.6|1765.3|1773|1765.7|1772.3|1765|8
1732855020000|2024-11-29 04:37:00|1772.5|1765.2|1772.35|1765.05|1772.95|1765.65|1772.35|1765.05|10
1732855030000|2024-11-29 04:37:10|1772.05|1764.75|1772.3|1765|1772.59|1765.29|1771.7|1764.4|8
1732855040000|2024-11-29 04:37:20|1772.1|1764.8|1772.15|1764.85|1772.44|1765.14|1771.8|1764.5|10
1732855050000|2024-11-29 04:37:30|1771.5|1764.2|1772.4|1765.1|1772.5|1765.2|1771.5|1764.2|6
1732855060000|2024-11-29 04:37:40|1772.82|1765.52|1772.8|1765.5|1772.95|1765.65|1772.3|1765|16
1732855070000|2024-11-29 04:37:50|1772.85|1765.55|1773.15|1765.85|1773.25|1765.95|1772.85|1765.55|6
1732855080000|2024-11-29 04:38:00|1774.1|1766.8|1773.4|1766.1|1774.1|1766.8|1773.4|1766.1|7
1732855090000|2024-11-29 04:38:10|1773.25|1765.95|1772.5|1765.2|1773.25|1765.95|1772.35|1765.05|19
1732855100000|2024-11-29 04:38:20|1772.45|1765.15|1773.15|1765.85|1773.45|1766.15|1772.45|1765.15|18
1732855110000|2024-11-29 04:38:30|1772.85|1765.55|1772.55|1765.25|1772.85|1765.55|1772.35|1765.05|20
1732855120000|2024-11-29 04:38:40|1772.6|1765.3|1772.45|1765.15|1773.05|1765.75|1772.35|1765.05|25
1732855130000|2024-11-29 04:38:50|1772.55|1765.25|1773.13|1765.83|1773.54|1766.24|1772.55|1765.25|13
1732855140000|2024-11-29 04:39:00|1773.3|1766|1774.18|1766.88|1774.18|1766.88|1773.3|1766|12
1732855150000|2024-11-29 04:39:10|1774.49|1767.19|1775|1767.7|1775.1|1767.8|1774.18|1766.88|20
1732855160000|2024-11-29 04:39:20|1775.05|1767.75|1775.18|1767.88|1775.54|1768.24|1774.35|1767.05|18
1732855170000|2024-11-29 04:39:30|1775.68|1768.38|1775.35|1768.05|1775.9|1768.6|1775.35|1768.05|6
1732855180000|2024-11-29 04:39:40|1775|1767.7|1775.3|1768|1775.9|1768.6|1774.35|1767.05|18
1732855200000|2024-11-29 04:40:00|1775.15|1767.85|1775.35|1768.05|1775.68|1768.38|1774.4|1767.1|21
1732855210000|2024-11-29 04:40:10|1775.4|1768.1|1774.4|1767.1|1775.65|1768.35|1774.35|1767.05|15
1732855220000|2024-11-29 04:40:20|1774.35|1767.05|1774.5|1767.2|1774.5|1767.2|1774.35|1767.05|6
1732855230000|2024-11-29 04:40:30|1774.55|1767.25|1773.6|1766.3|1774.55|1767.25|1773.55|1766.25|20
1732855240000|2024-11-29 04:40:40|1774.05|1766.75|1773.8|1766.5|1774.15|1766.85|1773.4|1766.1|18
1732855250000|2024-11-29 04:40:50|1773.7|1766.4|1774.3|1767|1774.35|1767.05|1773.7|1766.4|15
1732855260000|2024-11-29 04:41:00|1774|1766.7|1774.21|1766.91|1774.21|1766.91|1773.6|1766.3|16
1732855270000|2024-11-29 04:41:10|1774.71|1767.41|1775.3|1768|1775.55|1768.25|1774.35|1767.05|9
1732855280000|2024-11-29 04:41:20|1774.85|1767.55|1774.95|1767.65|1774.95|1767.65|1774.7|1767.4|14
1732855290000|2024-11-29 04:41:30|1775.25|1767.95|1775.35|1768.05|1775.95|1768.65|1775.25|1767.95|9
1732855300000|2024-11-29 04:41:40|1775.15|1767.85|1774.6|1767.3|1775.15|1767.85|1774.55|1767.25|23
1732855310000|2024-11-29 04:41:50|1774.55|1767.25|1774.45|1767.15|1775|1767.7|1774.4|1767.1|5
1732855320000|2024-11-29 04:42:00|1774.35|1767.05|1774.5|1767.2|1775|1767.7|1774.35|1767.05|8
1732855330000|2024-11-29 04:42:10|1774.95|1767.65|1774.8|1767.5|1774.95|1767.65|1774.35|1767.05|22
1732855340000|2024-11-29 04:42:20|1774.85|1767.55|1774.45|1767.15|1775.16|1767.86|1774.35|1767.05|26
1732855350000|2024-11-29 04:42:30|1774.4|1767.1|1774.35|1767.05|1775.1|1767.8|1774.35|1767.05|18
1732855360000|2024-11-29 04:42:40|1774.05|1766.75|1775.05|1767.75|1775.05|1767.75|1773.8|1766.5|12
1732855370000|2024-11-29 04:42:50|1774.7|1767.4|1775.3|1768|1775.8|1768.5|1774.65|1767.35|20
1732855380000|2024-11-29 04:43:00|1775.15|1767.85|1774.45|1767.15|1775.15|1767.85|1774.45|1767.15|5
1732855390000|2024-11-29 04:43:10|1774.55|1767.25|1775.4|1768.1|1775.85|1768.55|1774.45|1767.15|15
1732855400000|2024-11-29 04:43:20|1775.45|1768.15|1775.35|1768.05|1775.45|1768.15|1775.35|1768.05|8
1732855410000|2024-11-29 04:43:30|1775.4|1768.1|1775.35|1768.05|1775.85|1768.55|1775.35|1768.05|5
1732855420000|2024-11-29 04:43:40|1775.15|1767.85|1775.35|1768.05|1775.35|1768.05|1774.8|1767.5|10
1732855440000|2024-11-29 04:44:00|1775.85|1768.55|1775.1|1767.8|1775.85|1768.55|1774.55|1767.25|15
1732855450000|2024-11-29 04:44:10|1775.35|1768.05|1774.45|1767.15|1775.35|1768.05|1774.45|1767.15|6
1732855470000|2024-11-29 04:44:30|1774.77|1767.47|1774.35|1767.05|1774.85|1767.55|1774.35|1767.05|3
1732855480000|2024-11-29 04:44:40|1774.85|1767.55|1774.35|1767.05|1774.85|1767.55|1774.35|1767.05|8
1732855490000|2024-11-29 04:44:50|1774.4|1767.1|1774.65|1767.35|1775.15|1767.85|1774.35|1767.05|10
1732855500000|2024-11-29 04:45:00|1774.97|1767.67|1774.3|1767|1775.15|1767.85|1774.3|1767|22
1732855510000|2024-11-29 04:45:10|1774.15|1766.85|1774.05|1766.75|1774.15|1766.85|1772.75|1765.45|18
1732855520000|2024-11-29 04:45:20|1774|1766.7|1775.2|1767.9|1775.53|1768.23|1773.95|1766.65|30
1732855530000|2024-11-29 04:45:30|1774.9|1767.6|1774.4|1767.1|1775.08|1767.78|1774.4|1767.1|20
1732855540000|2024-11-29 04:45:40|1774.45|1767.15|1775.05|1767.75|1775.12|1767.82|1774.35|1767.05|19
1732855550000|2024-11-29 04:45:50|1775.13|1767.83|1775.4|1768.1|1775.95|1768.65|1774.7|1767.4|18
1732855560000|2024-11-29 04:46:00|1774.9|1767.6|1775.95|1768.65|1775.95|1768.65|1774.9|1767.6|8
1732855570000|2024-11-29 04:46:10|1775.7|1768.4|1776|1768.7|1776.05|1768.75|1775.35|1768.05|12
1732855580000|2024-11-29 04:46:20|1775.95|1768.65|1776.64|1769.34|1777|1769.7|1775.95|1768.65|20
1732855590000|2024-11-29 04:46:30|1776.66|1769.36|1776.35|1769.05|1776.9|1769.6|1776.35|1769.05|9
1732855610000|2024-11-29 04:46:50|1776.66|1769.36|1776.35|1769.05|1776.66|1769.36|1776.35|1769.05|2
1732855620000|2024-11-29 04:47:00|1776.5|1769.2|1778.05|1770.75|1778.15|1770.85|1776.45|1769.15|26
1732855630000|2024-11-29 04:47:10|1778|1770.7|1778.18|1770.88|1778.18|1770.88|1777.35|1770.05|23
1732855640000|2024-11-29 04:47:20|1778.95|1771.65|1778.35|1771.05|1778.95|1771.65|1778.35|1771.05|11
1732855650000|2024-11-29 04:47:30|1778.15|1770.85|1777.55|1770.25|1778.57|1771.27|1777.55|1770.25|16
1732855660000|2024-11-29 04:47:40|1777.5|1770.2|1778.3|1771|1778.8|1771.5|1777.5|1770.2|15
1732855670000|2024-11-29 04:47:50|1778.35|1771.05|1777.45|1770.15|1778.4|1771.1|1777.45|1770.15|8
1732855680000|2024-11-29 04:48:00|1777.61|1770.31|1778.35|1771.05|1778.95|1771.65|1777.61|1770.31|12
1732855690000|2024-11-29 04:48:10|1778.4|1771.1|1779.11|1771.81|1779.11|1771.81|1778.35|1771.05|14
1732855710000|2024-11-29 04:48:30|1779.1|1771.8|1778.85|1771.55|1779.1|1771.8|1778.35|1771.05|3
1732855720000|2024-11-29 04:48:40|1778.35|1771.05|1778.5|1771.2|1778.55|1771.25|1778.35|1771.05|14
1732855730000|2024-11-29 04:48:50|1778.55|1771.25|1779.05|1771.75|1779.11|1771.81|1778.55|1771.25|10
1732855740000|2024-11-29 04:49:00|1779|1771.7|1778.95|1771.65|1779.15|1771.85|1778.9|1771.6|11
1732855750000|2024-11-29 04:49:10|1779|1771.7|1779.13|1771.83|1779.38|1772.08|1778.55|1771.25|13
1732855760000|2024-11-29 04:49:20|1779.63|1772.33|1779.6|1772.3|1780.1|1772.8|1779.6|1772.3|7
1732855770000|2024-11-29 04:49:30|1779.65|1772.35|1780.3|1773|1780.3|1773|1779.65|1772.35|12
1732855780000|2024-11-29 04:49:40|1780.8|1773.5|1780.3|1773|1780.8|1773.5|1780.3|1773|2
1732855790000|2024-11-29 04:49:50|1780.35|1773.05|1780.4|1773.1|1780.9|1773.6|1780.35|1773.05|7
1732855800000|2024-11-29 04:50:00|1780.55|1773.25|1781|1773.7|1781.1|1773.8|1780.55|1773.25|22
1732855810000|2024-11-29 04:50:10|1781.05|1773.75|1781.35|1774.05|1781.95|1774.65|1781|1773.7|21
1732855820000|2024-11-29 04:50:20|1781.4|1774.1|1782.43|1775.13|1782.43|1775.13|1781.35|1774.05|11
1732855830000|2024-11-29 04:50:30|1782.68|1775.38|1782.18|1774.88|1782.68|1775.38|1782.18|1774.88|5
1732855840000|2024-11-29 04:50:40|1782.68|1775.38|1782|1774.7|1782.68|1775.38|1781.95|1774.65|8
1732855850000|2024-11-29 04:50:50|1781.6|1774.3|1782.15|1774.85|1782.65|1775.35|1781.6|1774.3|5
1732855860000|2024-11-29 04:51:00|1782.4|1775.1|1783.3|1776|1783.8|1776.5|1782.4|1775.1|8
1732855870000|2024-11-29 04:51:10|1783.6|1776.3|1783.4|1776.1|1784.15|1776.85|1783.4|1776.1|10
1732855880000|2024-11-29 04:51:20|1783.35|1776.05|1783.35|1776.05|1783.9|1776.6|1783.35|1776.05|11
1732855890000|2024-11-29 04:51:30|1783.4|1776.1|1782.9|1775.6|1784.05|1776.75|1782.9|1775.6|14
1732855900000|2024-11-29 04:51:40|1782.95|1775.65|1782.4|1775.1|1782.95|1775.65|1782.35|1775.05|11
1732855910000|2024-11-29 04:51:50|1782.35|1775.05|1782.35|1775.05|1782.9|1775.6|1782.1|1774.8|11
1732855920000|2024-11-29 04:52:00|1782.4|1775.1|1782.35|1775.05|1782.4|1775.1|1782.35|1775.05|4
1732855930000|2024-11-29 04:52:10|1782.15|1774.85|1782.18|1774.88|1782.36|1775.06|1781.7|1774.4|11
1732855950000|2024-11-29 04:52:30|1782.15|1774.85|1781.4|1774.1|1782.15|1774.85|1781.4|1774.1|4
1732855960000|2024-11-29 04:52:40|1781.45|1774.15|1781.9|1774.6|1782|1774.7|1781.4|1774.1|11
1732855970000|2024-11-29 04:52:50|1781.95|1774.65|1782.1|1774.8|1782.13|1774.83|1781.65|1774.35|17
1732855980000|2024-11-29 04:53:00|1781.95|1774.65|1781.35|1774.05|1782.05|1774.75|1781.35|1774.05|12
1732855990000|2024-11-29 04:53:10|1781.65|1774.35|1781.18|1773.88|1781.65|1774.35|1781.14|1773.84|6
1732856000000|2024-11-29 04:53:20|1781.68|1774.38|1781.15|1773.85|1781.9|1774.6|1781.15|1773.85|6
1732856010000|2024-11-29 04:53:30|1781.6|1774.3|1782.15|1774.85|1782.57|1775.27|1781.6|1774.3|7
1732856040000|2024-11-29 04:54:00|1781.6|1774.3|1781.4|1774.1|1782|1774.7|1781.15|1773.85|11
1732856050000|2024-11-29 04:54:10|1781.45|1774.15|1780.4|1773.1|1781.45|1774.15|1780.4|1773.1|5
1732856060000|2024-11-29 04:54:20|1780.45|1773.15|1780.35|1773.05|1781.55|1774.25|1780.35|1773.05|12
1732856080000|2024-11-29 04:54:40|1779.75|1772.45|1779.35|1772.05|1780.45|1773.15|1779.35|1772.05|4
1732856090000|2024-11-29 04:54:50|1779.45|1772.15|1779.5|1772.2|1779.85|1772.55|1779.35|1772.05|11
1732856100000|2024-11-29 04:55:00|1779.45|1772.15|1779.35|1772.05|1779.6|1772.3|1778.4|1771.1|16
1732856110000|2024-11-29 04:55:10|1779.45|1772.15|1779.35|1772.05|1779.5|1772.2|1779.35|1772.05|17
1732856120000|2024-11-29 04:55:20|1779.4|1772.1|1779.35|1772.05|1779.95|1772.65|1779.35|1772.05|7
1732856130000|2024-11-29 04:55:30|1779.77|1772.47|1779.15|1771.85|1779.77|1772.47|1779.15|1771.85|4
1732856140000|2024-11-29 04:55:40|1779|1771.7|1779.13|1771.83|1779.13|1771.83|1778.85|1771.55|14
1732856150000|2024-11-29 04:55:50|1779.45|1772.15|1779.13|1771.83|1779.45|1772.15|1779.13|1771.83|2
1732856160000|2024-11-29 04:56:00|1779.85|1772.55|1778.35|1771.05|1779.85|1772.55|1778.35|1771.05|7
1732856170000|2024-11-29 04:56:10|1778.4|1771.1|1777.4|1770.1|1778.85|1771.55|1777.4|1770.1|8
1732856180000|2024-11-29 04:56:20|1777.2|1769.9|1776.35|1769.05|1777.2|1769.9|1776.35|1769.05|9
1732856190000|2024-11-29 04:56:30|1776.85|1769.55|1777.3|1770|1777.65|1770.35|1776.85|1769.55|5
1732856200000|2024-11-29 04:56:40|1777.35|1770.05|1777.35|1770.05|1777.9|1770.6|1777.35|1770.05|16
1732856210000|2024-11-29 04:56:50|1777.85|1770.55|1777.35|1770.05|1777.9|1770.6|1777.35|1770.05|6
1732856220000|2024-11-29 04:57:00|1777.4|1770.1|1778.35|1771.05|1778.8|1771.5|1777.4|1770.1|8
1732856230000|2024-11-29 04:57:10|1778.15|1770.85|1777.99|1770.69|1778.4|1771.1|1777.9|1770.6|5
1732856240000|2024-11-29 04:57:20|1778.05|1770.75|1777.5|1770.2|1778.1|1770.8|1777.4|1770.1|19
1732856250000|2024-11-29 04:57:30|1777.4|1770.1|1777.15|1769.85|1777.9|1770.6|1776.7|1769.4|13
1732856260000|2024-11-29 04:57:40|1777.65|1770.35|1777.15|1769.85|1777.65|1770.35|1777.15|1769.85|3
1732856280000|2024-11-29 04:58:00|1777.65|1770.35|1777.15|1769.85|1777.65|1770.35|1777.15|1769.85|2
1732856300000|2024-11-29 04:58:20|1776.85|1769.55|1776.35|1769.05|1776.85|1769.55|1776.35|1769.05|5
1732856310000|2024-11-29 04:58:30|1776.4|1769.1|1777.15|1769.85|1777.15|1769.85|1776.4|1769.1|12
1732856320000|2024-11-29 04:58:40|1776.85|1769.55|1777.05|1769.75|1777.05|1769.75|1776.85|1769.55|8
1732856330000|2024-11-29 04:58:50|1777|1769.7|1777.05|1769.75|1777.05|1769.75|1776.9|1769.6|15
1732856340000|2024-11-29 04:59:00|1777|1769.7|1778.65|1771.35|1778.65|1771.35|1777|1769.7|13
1732856350000|2024-11-29 04:59:10|1778.15|1770.85|1777.65|1770.35|1778.15|1770.85|1777.6|1770.3|13
1732856360000|2024-11-29 04:59:20|1778.12|1770.82|1777.35|1770.05|1778.8|1771.5|1777.35|1770.05|14
1732856370000|2024-11-29 04:59:30|1777.4|1770.1|1778.18|1770.88|1778.45|1771.15|1777.35|1770.05|9
1732856380000|2024-11-29 04:59:40|1778.3|1771|1778.3|1771|1778.35|1771.05|1778.3|1771|3
1732856390000|2024-11-29 04:59:50|1778.15|1770.85|1778.15|1770.85|1778.15|1770.85|1778.15|1770.85|1
1732856400000|2024-11-29 05:00:00|1777.9|1770.6|1777.35|1770.05|1778.15|1770.85|1777.35|1770.05|24
1732856410000|2024-11-29 05:00:10|1777.55|1770.25|1777.45|1770.15|1778.55|1771.25|1777.35|1770.05|24
1732856420000|2024-11-29 05:00:20|1777.4|1770.1|1777.3|1770|1777.5|1770.2|1777.3|1770|6
1732856430000|2024-11-29 05:00:30|1777.35|1770.05|1777.35|1770.05|1777.4|1770.1|1777.35|1770.05|3
1732856450000|2024-11-29 05:00:50|1777.6|1770.3|1777.55|1770.25|1777.9|1770.6|1777.3|1770|11
1732856460000|2024-11-29 05:01:00|1776.55|1769.25|1775.5|1768.2|1776.85|1769.55|1775.5|1768.2|6
1732856470000|2024-11-29 05:01:10|1775.75|1768.45|1775.3|1768|1776|1768.7|1774.35|1767.05|10
1732856480000|2024-11-29 05:01:20|1775.4|1768.1|1775.3|1768|1775.8|1768.5|1775.3|1768|9
1732856490000|2024-11-29 05:01:30|1775.35|1768.05|1775.35|1768.05|1775.4|1768.1|1775.35|1768.05|3
1732856500000|2024-11-29 05:01:40|1775.3|1768|1776.02|1768.72|1776.02|1768.72|1775.3|1768|5
1732856510000|2024-11-29 05:01:50|1775.7|1768.4|1776.65|1769.35|1777.33|1770.03|1775.65|1768.35|22
1732856520000|2024-11-29 05:02:00|1776.6|1769.3|1777.35|1770.05|1778.7|1771.4|1776.6|1769.3|18
1732856530000|2024-11-29 05:02:10|1777.4|1770.1|1776.5|1769.2|1777.95|1770.65|1776.35|1769.05|26
1732856540000|2024-11-29 05:02:20|1776.55|1769.25|1776.7|1769.4|1777.63|1770.33|1776.35|1769.05|18
1732856550000|2024-11-29 05:02:30|1776.65|1769.35|1778.04|1770.74|1778.04|1770.74|1776.6|1769.3|21
1732856560000|2024-11-29 05:02:40|1777.7|1770.4|1778.1|1770.8|1778.6|1771.3|1777.7|1770.4|7
1732856570000|2024-11-29 05:02:50|1778.32|1771.02|1778.45|1771.15|1778.6|1771.3|1778.1|1770.8|14
1732856580000|2024-11-29 05:03:00|1778.35|1771.05|1779.15|1771.85|1779.15|1771.85|1778.35|1771.05|14
1732856590000|2024-11-29 05:03:10|1778.85|1771.55|1779.85|1772.55|1779.9|1772.6|1778.35|1771.05|25
1732856600000|2024-11-29 05:03:20|1779.35|1772.05|1779.4|1772.1|1780.18|1772.88|1779.35|1772.05|11
1732856610000|2024-11-29 05:03:30|1779.6|1772.3|1780.3|1773|1780.9|1773.6|1779.6|1772.3|16
1732856620000|2024-11-29 05:03:40|1780.8|1773.5|1780.07|1772.77|1780.8|1773.5|1780.07|1772.77|4
1732856630000|2024-11-29 05:03:50|1779.35|1772.05|1779.45|1772.15|1779.45|1772.15|1779.35|1772.05|6
1732856640000|2024-11-29 05:04:00|1779.4|1772.1|1779.45|1772.15|1780.15|1772.85|1779.35|1772.05|17
1732856650000|2024-11-29 05:04:10|1779.4|1772.1|1779.4|1772.1|1779.45|1772.15|1779.35|1772.05|13
1732856660000|2024-11-29 05:04:20|1779.35|1772.05|1780.15|1772.85|1780.15|1772.85|1779.35|1772.05|8
1732856670000|2024-11-29 05:04:30|1779.85|1772.55|1779.35|1772.05|1779.85|1772.55|1779.35|1772.05|2
1732856690000|2024-11-29 05:04:50|1779.85|1772.55|1780.08|1772.78|1780.09|1772.79|1779.35|1772.05|11
1732856700000|2024-11-29 05:05:00|1780.15|1772.85|1779.35|1772.05|1780.15|1772.85|1779.35|1772.05|6
1732856710000|2024-11-29 05:05:10|1779.4|1772.1|1779.15|1771.85|1780.15|1772.85|1779.15|1771.85|14
1732856720000|2024-11-29 05:05:20|1779.35|1772.05|1779.42|1772.12|1779.65|1772.35|1778.6|1771.3|8
1732856730000|2024-11-29 05:05:30|1779.1|1771.8|1779.3|1772|1779.72|1772.42|1779.1|1771.8|7
1732856740000|2024-11-29 05:05:40|1779.45|1772.15|1780.15|1772.85|1780.48|1773.18|1779.45|1772.15|4
1732856750000|2024-11-29 05:05:50|1780.65|1773.35|1781.35|1774.05|1781.63|1774.33|1780.15|1772.85|14
1732856760000|2024-11-29 05:06:00|1781.77|1774.47|1780.65|1773.35|1781.85|1774.55|1780.6|1773.3|19
1732856770000|2024-11-29 05:06:10|1780.99|1773.69|1780.35|1773.05|1781.05|1773.75|1780.35|1773.05|3
1732856780000|2024-11-29 05:06:20|1780.3|1773|1780.3|1773|1780.3|1773|1780.3|1773|1
1732856790000|2024-11-29 05:06:30|1780.15|1772.85|1780.05|1772.75|1780.15|1772.85|1779.7|1772.4|12
1732856800000|2024-11-29 05:06:40|1779.7|1772.4|1780.35|1773.05|1780.95|1773.65|1779.7|1772.4|15
1732856810000|2024-11-29 05:06:50|1780.4|1773.1|1780.35|1773.05|1780.45|1773.15|1780.35|1773.05|9
1732856820000|2024-11-29 05:07:00|1780.4|1773.1|1780.45|1773.15|1781|1773.7|1780.35|1773.05|17
1732856830000|2024-11-29 05:07:10|1780.87|1773.57|1780.83|1773.53|1781.09|1773.79|1780.55|1773.25|18
1732856840000|2024-11-29 05:07:20|1781.13|1773.83|1782.15|1774.85|1782.15|1774.85|1781.13|1773.83|8
1732856850000|2024-11-29 05:07:30|1781.85|1774.55|1781.35|1774.05|1781.85|1774.55|1781.35|1774.05|2
1732856860000|2024-11-29 05:07:40|1781.4|1774.1|1782.15|1774.85|1782.15|1774.85|1781.4|1774.1|4
1732856870000|2024-11-29 05:07:50|1781.95|1774.65|1781.4|1774.1|1781.95|1774.65|1781.4|1774.1|3
1732856880000|2024-11-29 05:08:00|1781.35|1774.05|1782.11|1774.81|1782.61|1775.31|1781.35|1774.05|8
1732856890000|2024-11-29 05:08:10|1782.15|1774.85|1782.11|1774.81|1782.15|1774.85|1781.4|1774.1|8
1732856900000|2024-11-29 05:08:20|1782.15|1774.85|1782.15|1774.85|1782.15|1774.85|1782.15|1774.85|1
1732856910000|2024-11-29 05:08:30|1781.45|1774.15|1781.5|1774.2|1781.85|1774.55|1780.65|1773.35|8
1732856920000|2024-11-29 05:08:40|1781.45|1774.15|1779.95|1772.65|1781.45|1774.15|1779.95|1772.65|9
1732856930000|2024-11-29 05:08:50|1779.9|1772.6|1780.44|1773.14|1780.44|1773.14|1779.35|1772.05|14
1732856940000|2024-11-29 05:09:00|1780.3|1773|1780.3|1773|1780.3|1773|1780.3|1773|1
1732856960000|2024-11-29 05:09:20|1779.95|1772.65|1780|1772.7|1780|1772.7|1779.95|1772.65|2
1732856970000|2024-11-29 05:09:30|1779.95|1772.65|1780.15|1772.85|1780.18|1772.88|1779.6|1772.3|12
1732856980000|2024-11-29 05:09:40|1780.46|1773.16|1780.15|1772.85|1780.46|1773.16|1780.15|1772.85|2
1732856990000|2024-11-29 05:09:50|1780.3|1773|1780.3|1773|1780.3|1773|1780.3|1773|1
1732857000000|2024-11-29 05:10:00|1780.15|1772.85|1779.4|1772.1|1780.15|1772.85|1779.4|1772.1|5
1732857010000|2024-11-29 05:10:10|1779.69|1772.39|1780|1772.7|1780.05|1772.75|1779.35|1772.05|16
1732857020000|2024-11-29 05:10:20|1780.05|1772.75|1780.9|1773.6|1781|1773.7|1779.5|1772.2|16
1732857030000|2024-11-29 05:10:30|1780.4|1773.1|1780.82|1773.52|1780.95|1773.65|1780.35|1773.05|13
1732857040000|2024-11-29 05:10:40|1780.9|1773.6|1780.45|1773.15|1780.9|1773.6|1780.35|1773.05|8
1732857050000|2024-11-29 05:10:50|1780.4|1773.1|1780.85|1773.55|1780.95|1773.65|1780.35|1773.05|9
1732857060000|2024-11-29 05:11:00|1780.35|1773.05|1780.35|1773.05|1780.85|1773.55|1780.35|1773.05|14
1732857070000|2024-11-29 05:11:10|1780.6|1773.3|1781.13|1773.83|1781.14|1773.84|1780.6|1773.3|13
1732857080000|2024-11-29 05:11:20|1781.1|1773.8|1782.3|1775|1782.61|1775.31|1780.7|1773.4|18
1732857090000|2024-11-29 05:11:30|1782.8|1775.5|1781.95|1774.65|1782.8|1775.5|1781.45|1774.15|16
1732857100000|2024-11-29 05:11:40|1781.45|1774.15|1781.64|1774.34|1781.85|1774.55|1781.35|1774.05|14
1732857110000|2024-11-29 05:11:50|1781.35|1774.05|1780.4|1773.1|1781.85|1774.55|1780.4|1773.1|9
1732857130000|2024-11-29 05:12:10|1780.05|1772.75|1780.35|1773.05|1780.35|1773.05|1780.05|1772.75|4
1732857140000|2024-11-29 05:12:20|1780.85|1773.55|1780.8|1773.5|1780.85|1773.55|1780.35|1773.05|3
1732857150000|2024-11-29 05:12:30|1781|1773.7|1780.95|1773.65|1781.05|1773.75|1780.95|1773.65|3
1732857160000|2024-11-29 05:12:40|1781|1773.7|1781.95|1774.65|1782.05|1774.75|1781|1773.7|25
1732857170000|2024-11-29 05:12:50|1781.9|1774.6|1781.35|1774.05|1782.05|1774.75|1781.35|1774.05|14
1732857180000|2024-11-29 05:13:00|1781.4|1774.1|1782.9|1775.6|1782.9|1775.6|1781.35|1774.05|14
1732857190000|2024-11-29 05:13:10|1782.85|1775.55|1783.85|1776.55|1783.85|1776.55|1782.8|1775.5|12
1732857200000|2024-11-29 05:13:20|1783.35|1776.05|1783.35|1776.05|1783.35|1776.05|1783.35|1776.05|1
1732857210000|2024-11-29 05:13:30|1783.85|1776.55|1783.85|1776.55|1783.85|1776.55|1783.85|1776.55|1
1732857220000|2024-11-29 05:13:40|1783.35|1776.05|1783|1775.7|1783.4|1776.1|1782.9|1775.6|6
1732857230000|2024-11-29 05:13:50|1782.95|1775.65|1783|1775.7|1783|1775.7|1782.9|1775.6|13
1732857240000|2024-11-29 05:14:00|1782.95|1775.65|1783.45|1776.15|1783.65|1776.35|1782.9|1775.6|10
1732857250000|2024-11-29 05:14:10|1783.5|1776.2|1783.9|1776.6|1783.95|1776.65|1782.95|1775.65|17
1732857260000|2024-11-29 05:14:20|1783.95|1776.65|1785.05|1777.75|1785.15|1777.85|1783.95|1776.65|11
1732857270000|2024-11-29 05:14:30|1785.1|1777.8|1784.9|1777.6|1785.1|1777.8|1784.85|1777.55|16
1732857280000|2024-11-29 05:14:40|1784.85|1777.55|1785|1777.7|1785|1777.7|1784.85|1777.55|12
1732857290000|2024-11-29 05:14:50|1784.95|1777.65|1784.85|1777.55|1784.95|1777.65|1784.85|1777.55|5
1732857300000|2024-11-29 05:15:00|1784.95|1777.65|1784.95|1777.65|1785.1|1777.8|1784.85|1777.55|12
1732857310000|2024-11-29 05:15:10|1785|1777.7|1784.85|1777.55|1785.05|1777.75|1784.85|1777.55|10
1732857320000|2024-11-29 05:15:20|1784.9|1777.6|1785.15|1777.85|1785.15|1777.85|1784.9|1777.6|13
1732857330000|2024-11-29 05:15:30|1785.1|1777.8|1784.95|1777.65|1785.15|1777.85|1784.95|1777.65|11
1732857340000|2024-11-29 05:15:40|1784.45|1777.15|1784.95|1777.65|1784.95|1777.65|1784.45|1777.15|2
1732857350000|2024-11-29 05:15:50|1784.9|1777.6|1784.85|1777.55|1784.95|1777.65|1784.85|1777.55|5
1732857360000|2024-11-29 05:16:00|1784.9|1777.6|1784.85|1777.55|1784.9|1777.6|1784.85|1777.55|8
1732857370000|2024-11-29 05:16:10|1784.9|1777.6|1784|1776.7|1784.9|1777.6|1783.85|1776.55|8
1732857380000|2024-11-29 05:16:20|1783.95|1776.65|1785.65|1778.35|1785.65|1778.35|1783.95|1776.65|12
1732857390000|2024-11-29 05:16:30|1785.9|1778.6|1785|1777.7|1786.1|1778.8|1785|1777.7|8
1732857400000|2024-11-29 05:16:40|1784.95|1777.65|1785.95|1778.65|1785.95|1778.65|1784.95|1777.65|8
1732857410000|2024-11-29 05:16:50|1786|1778.7|1785.85|1778.55|1786.05|1778.75|1785.85|1778.55|14
1732857420000|2024-11-29 05:17:00|1785.9|1778.6|1785.4|1778.1|1786.05|1778.75|1785.4|1778.1|8
1732857430000|2024-11-29 05:17:10|1784.95|1777.65|1785.3|1778|1785.3|1778|1784.95|1777.65|10
1732857440000|2024-11-29 05:17:20|1785.35|1778.05|1785.35|1778.05|1785.85|1778.55|1785.35|1778.05|7
1732857450000|2024-11-29 05:17:30|1784.95|1777.65|1785.1|1777.8|1785.1|1777.8|1784.85|1777.55|10
1732857460000|2024-11-29 05:17:40|1785.6|1778.3|1786|1778.7|1786.05|1778.75|1785.6|1778.3|15
1732857470000|2024-11-29 05:17:50|1785.95|1778.65|1785.35|1778.05|1785.95|1778.65|1785.35|1778.05|3
1732857480000|2024-11-29 05:18:00|1785.85|1778.55|1785.9|1778.6|1785.9|1778.6|1785.85|1778.55|4
1732857490000|2024-11-29 05:18:10|1785.85|1778.55|1784.7|1777.4|1785.9|1778.6|1784.7|1777.4|8
1732857500000|2024-11-29 05:18:20|1784.65|1777.35|1784.95|1777.65|1784.98|1777.68|1784.4|1777.1|17
1732857510000|2024-11-29 05:18:30|1784.9|1777.6|1784.35|1777.05|1785.05|1777.75|1784.35|1777.05|10
1732857520000|2024-11-29 05:18:40|1784.15|1776.85|1784.15|1776.85|1784.15|1776.85|1784.15|1776.85|1
1732857530000|2024-11-29 05:18:50|1783.65|1776.35|1782.5|1775.2|1784.65|1777.35|1782.5|1775.2|5
1732857540000|2024-11-29 05:19:00|1783|1775.7|1782.66|1775.36|1783|1775.7|1782.3|1775|8
1732857550000|2024-11-29 05:19:10|1783.1|1775.8|1782.4|1775.1|1783.1|1775.8|1782.35|1775.05|15
1732857560000|2024-11-29 05:19:20|1782.9|1775.6|1782.4|1775.1|1782.9|1775.6|1782.4|1775.1|7
1732857570000|2024-11-29 05:19:30|1782.15|1774.85|1780.35|1773.05|1782.15|1774.85|1780.35|1773.05|7
1732857580000|2024-11-29 05:19:40|1780.4|1773.1|1781|1773.7|1781.15|1773.85|1780.4|1773.1|12
1732857590000|2024-11-29 05:19:50|1781.05|1773.75|1781.4|1774.1|1781.8|1774.5|1780.65|1773.35|9
1732857600000|2024-11-29 05:20:00|1781.45|1774.15|1782.45|1775.15|1782.9|1775.6|1781.45|1774.15|12
1732857610000|2024-11-29 05:20:10|1782.35|1775.05|1782.55|1775.25|1782.55|1775.25|1782.35|1775.05|7
1732857620000|2024-11-29 05:20:20|1782.5|1775.2|1783.18|1775.88|1783.18|1775.88|1782.5|1775.2|5
1732857630000|2024-11-29 05:20:30|1783.15|1775.85|1782.5|1775.2|1783.15|1775.85|1782.35|1775.05|16
1732857640000|2024-11-29 05:20:40|1782.35|1775.05|1783.2|1775.9|1783.2|1775.9|1782.35|1775.05|8
1732857650000|2024-11-29 05:20:50|1783.4|1776.1|1783.45|1776.15|1783.45|1776.15|1783.35|1776.05|8
1732857660000|2024-11-29 05:21:00|1783.4|1776.1|1785.35|1778.05|1785.35|1778.05|1783.4|1776.1|24
1732857670000|2024-11-29 05:21:10|1785.15|1777.85|1786.15|1778.85|1786.15|1778.85|1784.9|1777.6|15
1732857680000|2024-11-29 05:21:20|1786|1778.7|1786.45|1779.15|1787|1779.7|1785.9|1778.6|18
1732857690000|2024-11-29 05:21:30|1786.35|1779.05|1786.3|1779|1786.35|1779.05|1786.3|1779|2
1732857700000|2024-11-29 05:21:40|1786.35|1779.05|1786.13|1778.83|1786.85|1779.55|1785.7|1778.4|10
1732857710000|2024-11-29 05:21:50|1786.15|1778.85|1785.4|1778.1|1786.15|1778.85|1785.35|1778.05|21
1732857720000|2024-11-29 05:22:00|1785.45|1778.15|1786.15|1778.85|1786.82|1779.52|1785.45|1778.15|12
1732857730000|2024-11-29 05:22:10|1785.95|1778.65|1786.35|1779.05|1786.85|1779.55|1785.45|1778.15|11
1732857740000|2024-11-29 05:22:20|1786.85|1779.55|1786.35|1779.05|1786.85|1779.55|1786.35|1779.05|2
1732857750000|2024-11-29 05:22:30|1786.15|1778.85|1785.35|1778.05|1786.15|1778.85|1785.35|1778.05|11
1732857760000|2024-11-29 05:22:40|1785.15|1777.85|1784.87|1777.57|1785.15|1777.85|1784.87|1777.57|2
1732857770000|2024-11-29 05:22:50|1784.45|1777.15|1785.3|1778|1785.45|1778.15|1784.45|1777.15|6
1732857780000|2024-11-29 05:23:00|1785.8|1778.5|1785.3|1778|1785.8|1778.5|1785.15|1777.85|4
1732857790000|2024-11-29 05:23:10|1785.35|1778.05|1785.02|1777.72|1785.35|1778.05|1784.45|1777.15|7
1732857800000|2024-11-29 05:23:20|1785.05|1777.75|1785.15|1777.85|1785.15|1777.85|1785.02|1777.72|4
1732857810000|2024-11-29 05:23:30|1785.1|1777.8|1784.5|1777.2|1785.1|1777.8|1784.5|1777.2|4
1732857820000|2024-11-29 05:23:40|1784.45|1777.15|1784.35|1777.05|1784.95|1777.65|1784.35|1777.05|16
1732857840000|2024-11-29 05:24:00|1784.15|1776.85|1784.35|1777.05|1784.54|1777.24|1783.9|1776.6|11
1732857850000|2024-11-29 05:24:10|1784.85|1777.55|1784.35|1777.05|1784.85|1777.55|1784.35|1777.05|9
1732857860000|2024-11-29 05:24:20|1784.4|1777.1|1785.15|1777.85|1785.15|1777.85|1784.35|1777.05|13
1732857870000|2024-11-29 05:24:30|1784.65|1777.35|1784.1|1776.8|1784.85|1777.55|1784|1776.7|11
1732857880000|2024-11-29 05:24:40|1784.13|1776.83|1784.05|1776.75|1784.13|1776.83|1783.35|1776.05|21
1732857890000|2024-11-29 05:24:50|1783.95|1776.65|1783.5|1776.2|1784|1776.7|1783.4|1776.1|24
1732857900000|2024-11-29 05:25:00|1783.55|1776.25|1783.61|1776.31|1784.1|1776.8|1783.3|1776|15
1732857910000|2024-11-29 05:25:10|1783.9|1776.6|1782.75|1775.45|1783.9|1776.6|1782.65|1775.35|8
1732857920000|2024-11-29 05:25:20|1782.6|1775.3|1783.45|1776.15|1784|1776.7|1782.6|1775.3|19
1732857930000|2024-11-29 05:25:30|1783.4|1776.1|1782.7|1775.4|1783.4|1776.1|1782.6|1775.3|12
1732857940000|2024-11-29 05:25:40|1782.65|1775.35|1783.3|1776|1783.3|1776|1782.6|1775.3|11
1732857950000|2024-11-29 05:25:50|1783|1775.7|1783.21|1775.91|1783.21|1775.91|1782.4|1775.1|12
1732857960000|2024-11-29 05:26:00|1783.35|1776.05|1783.35|1776.05|1783.85|1776.55|1783.35|1776.05|3
1732857970000|2024-11-29 05:26:10|1783.85|1776.55|1783.85|1776.55|1784.05|1776.75|1783.4|1776.1|17
1732857980000|2024-11-29 05:26:20|1783.35|1776.05|1783.45|1776.15|1783.85|1776.55|1783.35|1776.05|3
1732857990000|2024-11-29 05:26:30|1783.35|1776.05|1784.05|1776.75|1784.18|1776.88|1783.35|1776.05|23
1732858000000|2024-11-29 05:26:40|1784.44|1777.14|1784.04|1776.74|1784.44|1777.14|1783.35|1776.05|27
1732858010000|2024-11-29 05:26:50|1783.7|1776.4|1783.4|1776.1|1784.12|1776.82|1783.4|1776.1|13
1732858020000|2024-11-29 05:27:00|1783.45|1776.15|1783.45|1776.15|1783.5|1776.2|1783.35|1776.05|10
1732858030000|2024-11-29 05:27:10|1783.7|1776.4|1783.95|1776.65|1784|1776.7|1783.4|1776.1|14
1732858040000|2024-11-29 05:27:20|1784.05|1776.75|1784.1|1776.8|1784.1|1776.8|1783.9|1776.6|17
1732858050000|2024-11-29 05:27:30|1784.35|1777.05|1785.02|1777.72|1785.05|1777.75|1784.35|1777.05|8
1732858060000|2024-11-29 05:27:40|1784.97|1777.67|1785.18|1777.88|1785.68|1778.38|1784.65|1777.35|13
1732858070000|2024-11-29 05:27:50|1785.15|1777.85|1784.4|1777.1|1785.15|1777.85|1784.4|1777.1|17
1732858080000|2024-11-29 05:28:00|1784.35|1777.05|1783.95|1776.65|1784.45|1777.15|1783.95|1776.65|3
1732858090000|2024-11-29 05:28:10|1783.65|1776.35|1783.65|1776.35|1784.85|1777.55|1783.55|1776.25|20
1732858100000|2024-11-29 05:28:20|1784.14|1776.84|1783.45|1776.15|1784.15|1776.85|1783.45|1776.15|8
1732858110000|2024-11-29 05:28:30|1783.4|1776.1|1783.7|1776.4|1783.7|1776.4|1783.35|1776.05|11
1732858120000|2024-11-29 05:28:40|1784.13|1776.83|1784.13|1776.83|1784.13|1776.83|1783.75|1776.45|16
1732858130000|2024-11-29 05:28:50|1784.15|1776.85|1784.15|1776.85|1784.15|1776.85|1784.15|1776.85|1
1732858140000|2024-11-29 05:29:00|1784.3|1777|1784.3|1777|1784.3|1777|1784.3|1777|1
1732858180000|2024-11-29 05:29:40|1784.15|1776.85|1783.9|1776.6|1784.15|1776.85|1783.4|1776.1|4
1732858190000|2024-11-29 05:29:50|1784.05|1776.75|1783.65|1776.35|1784.05|1776.75|1783.4|1776.1|14
1732858200000|2024-11-29 05:30:00|1783.6|1776.3|1782.95|1775.65|1783.9|1776.6|1782.95|1775.65|11
1732858210000|2024-11-29 05:30:10|1782.45|1775.15|1782.1|1774.8|1782.45|1775.15|1782.1|1774.8|6
1732858220000|2024-11-29 05:30:20|1781.6|1774.3|1781.35|1774.05|1781.6|1774.3|1781.35|1774.05|2
1732858230000|2024-11-29 05:30:30|1781.67|1774.37|1781.4|1774.1|1781.67|1774.37|1781.35|1774.05|7
1732858240000|2024-11-29 05:30:40|1781.15|1773.85|1779.45|1772.15|1781.15|1773.85|1779.45|1772.15|12
1732858250000|2024-11-29 05:30:50|1779.74|1772.44|1778.45|1771.15|1779.95|1772.65|1778.45|1771.15|9
1732858260000|2024-11-29 05:31:00|1778.35|1771.05|1778.35|1771.05|1779.05|1771.75|1778.35|1771.05|16
1732858270000|2024-11-29 05:31:10|1778.55|1771.25|1778.11|1770.81|1778.61|1771.31|1778.07|1770.77|4
1732858280000|2024-11-29 05:31:20|1778.61|1771.31|1778.11|1770.81|1778.61|1771.31|1778.11|1770.81|2
1732858290000|2024-11-29 05:31:30|1778.35|1771.05|1778.4|1771.1|1778.85|1771.55|1778.35|1771.05|6
1732858300000|2024-11-29 05:31:40|1778.35|1771.05|1778.05|1770.75|1778.35|1771.05|1778.05|1770.75|4
1732858310000|2024-11-29 05:31:50|1778.1|1770.8|1778.35|1771.05|1778.35|1771.05|1778.05|1770.75|10
1732858320000|2024-11-29 05:32:00|1778.05|1770.75|1778.05|1770.75|1778.05|1770.75|1778.05|1770.75|1
1732858330000|2024-11-29 05:32:10|1778.1|1770.8|1778.21|1770.91|1778.21|1770.91|1777.65|1770.35|15
1732858340000|2024-11-29 05:32:20|1778.35|1771.05|1778.35|1771.05|1778.35|1771.05|1778.35|1771.05|1
1732858350000|2024-11-29 05:32:30|1778.05|1770.75|1778.85|1771.55|1778.85|1771.55|1777.7|1770.4|6
1732858360000|2024-11-29 05:32:40|1778.35|1771.05|1778.45|1771.15|1778.45|1771.15|1778.35|1771.05|8
1732858370000|2024-11-29 05:32:50|1778.05|1770.75|1778.05|1770.75|1778.05|1770.75|1778.05|1770.75|1
1732858380000|2024-11-29 05:33:00|1777.4|1770.1|1777.4|1770.1|1777.4|1770.1|1777.4|1770.1|1
1732858390000|2024-11-29 05:33:10|1777.2|1769.9|1777.18|1769.88|1777.68|1770.38|1776.8|1769.5|7
1732858400000|2024-11-29 05:33:20|1777.35|1770.05|1777.35|1770.05|1777.45|1770.15|1777.35|1770.05|9
1732858410000|2024-11-29 05:33:30|1777.4|1770.1|1777.5|1770.2|1777.5|1770.2|1777.35|1770.05|15
1732858420000|2024-11-29 05:33:40|1777.45|1770.15|1777.35|1770.05|1777.45|1770.15|1777.35|1770.05|4
1732858430000|2024-11-29 05:33:50|1777.4|1770.1|1777.55|1770.25|1777.9|1770.6|1777.35|1770.05|10
1732858440000|2024-11-29 05:34:00|1777.7|1770.4|1778.3|1771|1778.54|1771.24|1777.7|1770.4|6
1732858450000|2024-11-29 05:34:10|1778.15|1770.85|1778.18|1770.88|1778.47|1771.17|1777.3|1770|9
1732858460000|2024-11-29 05:34:20|1778.15|1770.85|1778.15|1770.85|1778.15|1770.85|1778.15|1770.85|1
1732858470000|2024-11-29 05:34:30|1777.65|1770.35|1778.15|1770.85|1778.15|1770.85|1777.4|1770.1|12
1732858490000|2024-11-29 05:34:50|1778.35|1771.05|1778.35|1771.05|1778.4|1771.1|1778.35|1771.05|3
1732858500000|2024-11-29 05:35:00|1778.4|1771.1|1778.85|1771.55|1779.05|1771.75|1778.35|1771.05|17
1732858510000|2024-11-29 05:35:10|1778.35|1771.05|1777.1|1769.8|1778.95|1771.65|1777.1|1769.8|26
1732858520000|2024-11-29 05:35:20|1777.12|1769.82|1777.05|1769.75|1777.2|1769.9|1776.75|1769.45|9
1732858530000|2024-11-29 05:35:30|1777.1|1769.8|1777.18|1769.88|1777.18|1769.88|1777.1|1769.8|6
1732858540000|2024-11-29 05:35:40|1777.05|1769.75|1777.05|1769.75|1777.1|1769.8|1777.05|1769.75|3
1732858550000|2024-11-29 05:35:50|1776.75|1769.45|1776.65|1769.35|1777.49|1770.19|1776.65|1769.35|5
1732858560000|2024-11-29 05:36:00|1776.7|1769.4|1777.05|1769.75|1777.15|1769.85|1776.65|1769.35|16
1732858570000|2024-11-29 05:36:10|1777.1|1769.8|1777.3|1770|1777.8|1770.5|1777.1|1769.8|6
1732858580000|2024-11-29 05:36:20|1777.59|1770.29|1778.4|1771.1|1778.67|1771.37|1777.35|1770.05|14
1732858590000|2024-11-29 05:36:30|1778.05|1770.75|1778.2|1770.9|1778.35|1771.05|1777.7|1770.4|19
1732858600000|2024-11-29 05:36:40|1777.85|1770.55|1778.35|1771.05|1778.45|1771.15|1777.8|1770.5|14
1732858610000|2024-11-29 05:36:50|1778.4|1771.1|1778.4|1771.1|1778.4|1771.1|1778.4|1771.1|1
1732858620000|2024-11-29 05:37:00|1778.1|1770.8|1778.4|1771.1|1778.4|1771.1|1777.9|1770.6|13
1732858630000|2024-11-29 05:37:10|1778.5|1771.2|1778.45|1771.15|1779.1|1771.8|1778.35|1771.05|19
1732858640000|2024-11-29 05:37:20|1778.5|1771.2|1779.5|1772.2|1779.58|1772.28|1778.45|1771.15|23
1732858650000|2024-11-29 05:37:30|1779.45|1772.15|1779.87|1772.57|1780|1772.7|1779.35|1772.05|14
1732858660000|2024-11-29 05:37:40|1779.95|1772.65|1779.4|1772.1|1779.95|1772.65|1779.35|1772.05|14
1732858670000|2024-11-29 05:37:50|1779.45|1772.15|1779.45|1772.15|1780.1|1772.8|1779.45|1772.15|13
1732858680000|2024-11-29 05:38:00|1778.65|1771.35|1778.75|1771.45|1779.49|1772.19|1778.65|1771.35|12
1732858690000|2024-11-29 05:38:10|1778.8|1771.5|1780.18|1772.88|1780.57|1773.27|1778.7|1771.4|28
1732858700000|2024-11-29 05:38:20|1780.3|1773|1781.1|1773.8|1781.1|1773.8|1780.3|1773|22
1732858710000|2024-11-29 05:38:30|1781|1773.7|1781.35|1774.05|1781.9|1774.6|1781|1773.7|7
1732858720000|2024-11-29 05:38:40|1781.4|1774.1|1781.45|1774.15|1782.05|1774.75|1781.35|1774.05|9
1732858730000|2024-11-29 05:38:50|1781.95|1774.65|1781|1773.7|1781.95|1774.65|1780.5|1773.2|10
1732858740000|2024-11-29 05:39:00|1780.7|1773.4|1780.77|1773.47|1780.77|1773.47|1780.35|1773.05|4
1732858750000|2024-11-29 05:39:10|1780.66|1773.36|1779.95|1772.65|1780.85|1773.55|1779.35|1772.05|15
1732858760000|2024-11-29 05:39:20|1779.9|1772.6|1779.9|1772.6|1780.13|1772.83|1779.65|1772.35|8
1732858770000|2024-11-29 05:39:30|1779.85|1772.55|1779.9|1772.6|1780|1772.7|1779.35|1772.05|21
1732858780000|2024-11-29 05:39:40|1779.85|1772.55|1780.3|1773|1780.3|1773|1779.7|1772.4|16
1732858790000|2024-11-29 05:39:50|1779.75|1772.45|1781.1|1773.8|1781.1|1773.8|1779.65|1772.35|14
1732858800000|2024-11-29 05:40:00|1781|1773.7|1780.9|1773.6|1781.35|1774.05|1780.45|1773.15|21
1732858810000|2024-11-29 05:40:10|1780.95|1773.65|1781.15|1773.85|1781.35|1774.05|1780.95|1773.65|17
1732858820000|2024-11-29 05:40:20|1781.05|1773.75|1780.9|1773.6|1781.35|1774.05|1780.7|1773.4|16
1732858830000|2024-11-29 05:40:30|1780.95|1773.65|1779.95|1772.65|1780.95|1773.65|1779.65|1772.35|20
1732858840000|2024-11-29 05:40:40|1779.9|1772.6|1780.35|1773.05|1780.95|1773.65|1779.8|1772.5|19
1732858850000|2024-11-29 05:40:50|1780.64|1773.34|1780.16|1772.86|1780.75|1773.45|1779.6|1772.3|14
1732858860000|2024-11-29 05:41:00|1780|1772.7|1779.7|1772.4|1780.65|1773.35|1779.65|1772.35|26
1732858870000|2024-11-29 05:41:10|1779.8|1772.5|1779.6|1772.3|1779.8|1772.5|1779.5|1772.2|17
1732858880000|2024-11-29 05:41:20|1779.65|1772.35|1779.15|1771.85|1780|1772.7|1779|1771.7|12
1732858890000|2024-11-29 05:41:30|1779.1|1771.8|1779.8|1772.5|1779.9|1772.6|1779.1|1771.8|15
1732858900000|2024-11-29 05:41:40|1779.75|1772.45|1779.75|1772.45|1779.9|1772.6|1779.7|1772.4|10
1732858910000|2024-11-29 05:41:50|1779.7|1772.4|1779.7|1772.4|1779.75|1772.45|1779.65|1772.35|5
1732858920000|2024-11-29 05:42:00|1779.6|1772.3|1779.7|1772.4|1779.85|1772.55|1779.4|1772.1|12
1732858930000|2024-11-29 05:42:10|1779.75|1772.45|1780.35|1773.05|1780.55|1773.25|1779.7|1772.4|17
1732858940000|2024-11-29 05:42:20|1780.25|1772.95|1780.05|1772.75|1780.25|1772.95|1780|1772.7|13
1732858950000|2024-11-29 05:42:30|1780.1|1772.8|1780.18|1772.88|1780.21|1772.91|1779.75|1772.45|14
1732858960000|2024-11-29 05:42:40|1780.2|1772.9|1780.21|1772.91|1780.29|1772.99|1780.15|1772.85|25
1732858970000|2024-11-29 05:42:50|1780.26|1772.96|1781.21|1773.91|1781.24|1773.94|1780.24|1772.94|22
1732858980000|2024-11-29 05:43:00|1781.18|1773.88|1781.18|1773.88|1781.21|1773.91|1781.1|1773.8|18
1732858990000|2024-11-29 05:43:10|1781.21|1773.91|1780.4|1773.1|1781.21|1773.91|1780.35|1773.05|17
1732859000000|2024-11-29 05:43:20|1780.5|1773.2|1780.35|1773.05|1780.6|1773.3|1780.35|1773.05|11
1732859010000|2024-11-29 05:43:30|1780.2|1772.9|1780|1772.7|1780.2|1772.9|1779.9|1772.6|5
1732859020000|2024-11-29 05:43:40|1779.95|1772.65|1780.3|1773|1780.3|1773|1779.7|1772.4|18
1732859030000|2024-11-29 05:43:50|1780.35|1773.05|1780.3|1773|1780.4|1773.1|1780.3|1773|6
1732859040000|2024-11-29 05:44:00|1780.35|1773.05|1780.3|1773|1780.35|1773.05|1780.3|1773|8
1732859050000|2024-11-29 05:44:10|1779.75|1772.45|1778.5|1771.2|1779.75|1772.45|1778.45|1771.15|23
1732859060000|2024-11-29 05:44:20|1778.55|1771.25|1778.85|1771.55|1779.05|1771.75|1778.55|1771.25|27
1732859070000|2024-11-29 05:44:30|1778.8|1771.5|1779.5|1772.2|1780.05|1772.75|1778.8|1771.5|16
1732859080000|2024-11-29 05:44:40|1779.55|1772.25|1779.5|1772.2|1779.65|1772.35|1779.4|1772.1|17
1732859090000|2024-11-29 05:44:50|1779.8|1772.5|1779.4|1772.1|1779.8|1772.5|1779.4|1772.1|13
1732859100000|2024-11-29 05:45:00|1779.35|1772.05|1779.35|1772.05|1779.9|1772.6|1779.3|1772|13
1732859110000|2024-11-29 05:45:10|1779.5|1772.2|1779.1|1771.8|1780.15|1772.85|1779.1|1771.8|14
1732859120000|2024-11-29 05:45:20|1779.15|1771.85|1778.65|1771.35|1779.2|1771.9|1778.65|1771.35|23
1732859130000|2024-11-29 05:45:30|1778.7|1771.4|1778.5|1771.2|1778.7|1771.4|1778.45|1771.15|20
1732859140000|2024-11-29 05:45:40|1778.55|1771.25|1778.45|1771.15|1778.55|1771.25|1778.45|1771.15|15
1732859150000|2024-11-29 05:45:50|1778.5|1771.2|1778.5|1771.2|1778.75|1771.45|1778.45|1771.15|14
1732859160000|2024-11-29 05:46:00|1778.55|1771.25|1778.45|1771.15|1778.85|1771.55|1778.45|1771.15|22
1732859170000|2024-11-29 05:46:10|1777.95|1770.65|1777.55|1770.25|1778.05|1770.75|1777.45|1770.15|16
1732859180000|2024-11-29 05:46:20|1777.45|1770.15|1777.4|1770.1|1777.85|1770.55|1777.35|1770.05|12
1732859190000|2024-11-29 05:46:30|1777.5|1770.2|1778.5|1771.2|1778.95|1771.65|1777.5|1770.2|21
1732859200000|2024-11-29 05:46:40|1778.6|1771.3|1777.95|1770.65|1778.6|1771.3|1777.85|1770.55|21
1732859210000|2024-11-29 05:46:50|1777.8|1770.5|1776.9|1769.6|1777.8|1770.5|1776.7|1769.4|15
1732859220000|2024-11-29 05:47:00|1777|1769.7|1777.9|1770.6|1778.1|1770.8|1776.8|1769.5|29
1732859230000|2024-11-29 05:47:10|1778.35|1771.05|1779.15|1771.85|1779.15|1771.85|1778.15|1770.85|19
1732859240000|2024-11-29 05:47:20|1779.1|1771.8|1779.35|1772.05|1779.75|1772.45|1779|1771.7|18
1732859250000|2024-11-29 05:47:30|1779.4|1772.1|1779.35|1772.05|1780|1772.7|1779.35|1772.05|21
1732859260000|2024-11-29 05:47:40|1779.4|1772.1|1779.35|1772.05|1779.4|1772.1|1779.35|1772.05|6
1732859270000|2024-11-29 05:47:50|1779.77|1772.47|1779.4|1772.1|1779.77|1772.47|1779.35|1772.05|9
1732859280000|2024-11-29 05:48:00|1778.95|1771.65|1778.35|1771.05|1779.05|1771.75|1778.35|1771.05|20
1732859290000|2024-11-29 05:48:10|1778.4|1771.1|1778.45|1771.15|1778.45|1771.15|1778.3|1771|15
1732859300000|2024-11-29 05:48:20|1778.9|1771.6|1777.85|1770.55|1778.9|1771.6|1777.75|1770.45|27
1732859310000|2024-11-29 05:48:30|1777.8|1770.5|1776.9|1769.6|1778|1770.7|1776.85|1769.55|30
1732859320000|2024-11-29 05:48:40|1777.05|1769.75|1777.65|1770.35|1778.14|1770.84|1776.9|1769.6|31
1732859330000|2024-11-29 05:48:50|1777.55|1770.25|1777.3|1770|1778|1770.7|1777.2|1769.9|30
1732859340000|2024-11-29 05:49:00|1777.29|1769.99|1777.2|1769.9|1778.05|1770.75|1777.13|1769.83|26
1732859350000|2024-11-29 05:49:10|1777.25|1769.95|1776.8|1769.5|1777.25|1769.95|1776.8|1769.5|25
1732859360000|2024-11-29 05:49:20|1776.75|1769.45|1775.55|1768.25|1777.2|1769.9|1775.45|1768.15|33
1732859370000|2024-11-29 05:49:30|1775.5|1768.2|1776.05|1768.75|1776.05|1768.75|1775.45|1768.15|15
1732859380000|2024-11-29 05:49:40|1775.45|1768.15|1775.8|1768.5|1775.95|1768.65|1775.45|1768.15|18
1732859390000|2024-11-29 05:49:50|1775.85|1768.55|1776.5|1769.2|1777|1769.7|1775.8|1768.5|24
1732859400000|2024-11-29 05:50:00|1776.55|1769.25|1776.45|1769.15|1776.55|1769.25|1776.35|1769.05|8
1732859410000|2024-11-29 05:50:10|1776.4|1769.1|1776.75|1769.45|1777.25|1769.95|1776.35|1769.05|25
1732859420000|2024-11-29 05:50:20|1777|1769.7|1776.45|1769.15|1777.1|1769.8|1776.4|1769.1|21
1732859430000|2024-11-29 05:50:30|1776.4|1769.1|1775.9|1768.6|1776.4|1769.1|1775.9|1768.6|6
1732859440000|2024-11-29 05:50:40|1776.19|1768.89|1775.9|1768.6|1776.19|1768.89|1775.9|1768.6|2
1732859450000|2024-11-29 05:50:50|1776.19|1768.89|1775.5|1768.2|1776.19|1768.89|1775.45|1768.15|15
1732859460000|2024-11-29 05:51:00|1775.45|1768.15|1775.7|1768.4|1776.15|1768.85|1775.45|1768.15|20
1732859470000|2024-11-29 05:51:10|1775.65|1768.35|1775.7|1768.4|1775.75|1768.45|1775.45|1768.15|19
1732859480000|2024-11-29 05:51:20|1775.65|1768.35|1775.9|1768.6|1776.2|1768.9|1775.45|1768.15|16
1732859490000|2024-11-29 05:51:30|1776|1768.7|1776.24|1768.94|1776.9|1769.6|1775.7|1768.4|26
1732859500000|2024-11-29 05:51:40|1776.26|1768.96|1776.32|1769.02|1776.68|1769.38|1776.21|1768.91|16
1732859510000|2024-11-29 05:51:50|1776.29|1768.99|1777.05|1769.75|1777.05|1769.75|1776.26|1768.96|19
1732859520000|2024-11-29 05:52:00|1777.1|1769.8|1776.35|1769.05|1777.1|1769.8|1776.35|1769.05|17
1732859530000|2024-11-29 05:52:10|1776.4|1769.1|1776.4|1769.1|1777.05|1769.75|1776.35|1769.05|19
1732859540000|2024-11-29 05:52:20|1776.35|1769.05|1776.5|1769.2|1776.77|1769.47|1776.35|1769.05|13
1732859550000|2024-11-29 05:52:30|1776.35|1769.05|1775.7|1768.4|1776.4|1769.1|1775.65|1768.35|26
1732859560000|2024-11-29 05:52:40|1775.6|1768.3|1775.85|1768.55|1776.1|1768.8|1775.6|1768.3|18
1732859570000|2024-11-29 05:52:50|1775.9|1768.6|1775.6|1768.3|1776.04|1768.74|1775.55|1768.25|16
1732859580000|2024-11-29 05:53:00|1775.65|1768.35|1775.45|1768.15|1776.33|1769.03|1775.45|1768.15|22
1732859590000|2024-11-29 05:53:10|1775.5|1768.2|1775.18|1767.88|1775.5|1768.2|1775.18|1767.88|4
1732859600000|2024-11-29 05:53:20|1775.06|1767.76|1773.75|1766.45|1775.06|1767.76|1773.75|1766.45|20
1732859610000|2024-11-29 05:53:30|1773.8|1766.5|1774.45|1767.15|1774.55|1767.25|1773.75|1766.45|22
1732859620000|2024-11-29 05:53:40|1774.5|1767.2|1774.45|1767.15|1775|1767.7|1774.35|1767.05|16
1732859630000|2024-11-29 05:53:50|1774.5|1767.2|1774.75|1767.45|1774.8|1767.5|1774.5|1767.2|20
1732859640000|2024-11-29 05:54:00|1774.6|1767.3|1774.18|1766.88|1774.6|1767.3|1774.18|1766.88|2
1732859650000|2024-11-29 05:54:10|1774.25|1766.95|1774.2|1766.9|1774.25|1766.95|1774.2|1766.9|2
1732859660000|2024-11-29 05:54:20|1774.4|1767.1|1774.35|1767.05|1775.05|1767.75|1774.35|1767.05|24
1732859670000|2024-11-29 05:54:30|1774.4|1767.1|1774.35|1767.05|1774.95|1767.65|1774.35|1767.05|10
1732859680000|2024-11-29 05:54:40|1774.15|1766.85|1773.45|1766.15|1774.15|1766.85|1773.4|1766.1|3
1732859690000|2024-11-29 05:54:50|1774.08|1766.78|1774.05|1766.75|1774.15|1766.85|1773.4|1766.1|20
1732859700000|2024-11-29 05:55:00|1774|1766.7|1774.3|1767|1774.4|1767.1|1773.9|1766.6|15
1732859710000|2024-11-29 05:55:10|1774.25|1766.95|1774.75|1767.45|1775.38|1768.08|1773.65|1766.35|14
1732859720000|2024-11-29 05:55:20|1774.85|1767.55|1774.4|1767.1|1775.1|1767.8|1774.3|1767|24
1732859730000|2024-11-29 05:55:30|1774.35|1767.05|1774.45|1767.15|1774.92|1767.62|1774.35|1767.05|21
1732859740000|2024-11-29 05:55:40|1774.4|1767.1|1773.65|1766.35|1774.55|1767.25|1773.65|1766.35|23
1732859750000|2024-11-29 05:55:50|1773.7|1766.4|1775.1|1767.8|1775.1|1767.8|1773.7|1766.4|19
1732859760000|2024-11-29 05:56:00|1774.8|1767.5|1774.3|1767|1774.95|1767.65|1774.3|1767|20
1732859770000|2024-11-29 05:56:10|1773.7|1766.4|1772.7|1765.4|1774.09|1766.79|1772.65|1765.35|18
1732859780000|2024-11-29 05:56:20|1773.06|1765.76|1772.7|1765.4|1773.2|1765.9|1772.3|1765|26
1732859790000|2024-11-29 05:56:30|1772.75|1765.45|1772.6|1765.3|1772.95|1765.65|1772.6|1765.3|31
1732859800000|2024-11-29 05:56:40|1772.55|1765.25|1772.5|1765.2|1772.55|1765.25|1772.4|1765.1|11
1732859810000|2024-11-29 05:56:50|1772.35|1765.05|1772.35|1765.05|1772.85|1765.55|1772.35|1765.05|8
1732859820000|2024-11-29 05:57:00|1772.45|1765.15|1772.4|1765.1|1773.15|1765.85|1772.35|1765.05|20
1732859830000|2024-11-29 05:57:10|1772.35|1765.05|1772.2|1764.9|1772.55|1765.25|1771.85|1764.55|24
1732859840000|2024-11-29 05:57:20|1771.85|1764.55|1771.95|1764.65|1772.05|1764.75|1771.8|1764.5|24
1732859850000|2024-11-29 05:57:30|1771.9|1764.6|1771.8|1764.5|1771.95|1764.65|1771.8|1764.5|24
1732859860000|2024-11-29 05:57:40|1772.15|1764.85|1772.1|1764.8|1772.15|1764.85|1772.1|1764.8|2
1732859870000|2024-11-29 05:57:50|1772.05|1764.75|1771.15|1763.85|1772.05|1764.75|1771.15|1763.85|7
1732859880000|2024-11-29 05:58:00|1771|1763.7|1771.3|1764|1771.85|1764.55|1771|1763.7|11
1732859890000|2024-11-29 05:58:10|1771.15|1763.85|1771.4|1764.1|1771.95|1764.65|1770.8|1763.5|26
1732859900000|2024-11-29 05:58:20|1771.45|1764.15|1771.95|1764.65|1771.95|1764.65|1771.4|1764.1|20
1732859910000|2024-11-29 05:58:30|1772|1764.7|1771.3|1764|1772.1|1764.8|1771.3|1764|17
1732859920000|2024-11-29 05:58:40|1771.35|1764.05|1772.05|1764.75|1772.05|1764.75|1771.35|1764.05|8
1732859930000|2024-11-29 05:58:50|1772.1|1764.8|1772.13|1764.83|1772.2|1764.9|1771.65|1764.35|11
1732859940000|2024-11-29 05:59:00|1772.15|1764.85|1772.18|1764.88|1772.18|1764.88|1771.7|1764.4|18
1732859950000|2024-11-29 05:59:10|1772.21|1764.91|1771.85|1764.55|1772.9|1765.6|1771.8|1764.5|14
1732859960000|2024-11-29 05:59:20|1772.13|1764.83|1771.5|1764.2|1772.21|1764.91|1771.4|1764.1|18
1732859970000|2024-11-29 05:59:30|1771.45|1764.15|1771.45|1764.15|1771.55|1764.25|1771.4|1764.1|21
1732859980000|2024-11-29 05:59:40|1771.5|1764.2|1771.45|1764.15|1771.5|1764.2|1771.45|1764.15|16
1732859990000|2024-11-29 05:59:50|1771.5|1764.2|1771.4|1764.1|1771.6|1764.3|1771.4|1764.1|14
1732860000000|2024-11-29 06:00:00|1771.55|1764.25|1772.09|1764.79|1773|1765.7|1771.55|1764.25|24
1732860010000|2024-11-29 06:00:10|1772.11|1764.81|1771.35|1764.05|1772.18|1764.88|1771.2|1763.9|25
1732860020000|2024-11-29 06:00:20|1771.6|1764.3|1771.8|1764.5|1772.05|1764.75|1771.5|1764.2|26
1732860030000|2024-11-29 06:00:30|1771.55|1764.25|1771.15|1763.85|1771.7|1764.4|1771.15|1763.85|22
1732860040000|2024-11-29 06:00:40|1771.18|1763.88|1771.24|1763.94|1771.75|1764.45|1771.15|1763.85|11
1732860050000|2024-11-29 06:00:50|1771.29|1763.99|1772.2|1764.9|1772.2|1764.9|1771.29|1763.99|9
1732860060000|2024-11-29 06:01:00|1772.18|1764.88|1771.95|1764.65|1772.71|1765.41|1771.45|1764.15|27
1732860070000|2024-11-29 06:01:10|1772|1764.7|1772.35|1765.05|1772.85|1765.55|1771.45|1764.15|23
1732860080000|2024-11-29 06:01:20|1772.3|1765|1772.3|1765|1772.8|1765.5|1772.3|1765|6
1732860090000|2024-11-29 06:01:30|1772.4|1765.1|1773.18|1765.88|1773.85|1766.55|1772.3|1765|30
1732860100000|2024-11-29 06:01:40|1773.2|1765.9|1773.26|1765.96|1773.9|1766.6|1773.15|1765.85|26
1732860110000|2024-11-29 06:01:50|1773.85|1766.55|1773.6|1766.3|1773.95|1766.65|1773.24|1765.94|28
1732860120000|2024-11-29 06:02:00|1773.7|1766.4|1775|1767.7|1775|1767.7|1773.65|1766.35|25
1732860130000|2024-11-29 06:02:10|1774.95|1767.65|1775.3|1768|1775.59|1768.29|1774.35|1767.05|20
1732860140000|2024-11-29 06:02:20|1775.05|1767.75|1774.48|1767.18|1775.05|1767.75|1774.3|1767|14
1732860150000|2024-11-29 06:02:30|1774.44|1767.14|1774.45|1767.15|1775|1767.7|1773.6|1766.3|32
1732860160000|2024-11-29 06:02:40|1774.55|1767.25|1774.7|1767.4|1775.1|1767.8|1774.55|1767.25|17
1732860170000|2024-11-29 06:02:50|1775.02|1767.72|1774.55|1767.25|1775.05|1767.75|1774.35|1767.05|8
1732860180000|2024-11-29 06:03:00|1774.6|1767.3|1774.95|1767.65|1775.02|1767.72|1774.4|1767.1|20
1732860190000|2024-11-29 06:03:10|1774.9|1767.6|1774.5|1767.2|1774.9|1767.6|1774.35|1767.05|22
1732860200000|2024-11-29 06:03:20|1774.45|1767.15|1774.65|1767.35|1774.85|1767.55|1774.35|1767.05|6
1732860210000|2024-11-29 06:03:30|1773.75|1766.45|1774.3|1767|1774.8|1767.5|1773.75|1766.45|6
1732860220000|2024-11-29 06:03:40|1774.6|1767.3|1773.55|1766.25|1774.6|1767.3|1773.35|1766.05|14
1732860230000|2024-11-29 06:03:50|1773.5|1766.2|1775.05|1767.75|1775.05|1767.75|1773.5|1766.2|24
1732860240000|2024-11-29 06:04:00|1775.1|1767.8|1774.4|1767.1|1775.15|1767.85|1774.4|1767.1|12
1732860250000|2024-11-29 06:04:10|1774.3|1767|1774.4|1767.1|1774.4|1767.1|1774.3|1767|4
1732860260000|2024-11-29 06:04:20|1774.9|1767.6|1775.3|1768|1775.85|1768.55|1774.6|1767.3|22
1732860270000|2024-11-29 06:04:30|1775|1767.7|1774.4|1767.1|1775.05|1767.75|1774.4|1767.1|14
1732860280000|2024-11-29 06:04:40|1774.5|1767.2|1774.45|1767.15|1774.5|1767.2|1774.35|1767.05|4
1732860290000|2024-11-29 06:04:50|1774.4|1767.1|1774.65|1767.35|1774.9|1767.6|1774.35|1767.05|28
1732860300000|2024-11-29 06:05:00|1774.75|1767.45|1775.3|1768|1775.85|1768.55|1774.75|1767.45|16
1732860310000|2024-11-29 06:05:10|1775.05|1767.75|1774.6|1767.3|1775.05|1767.75|1774.45|1767.15|17
1732860320000|2024-11-29 06:05:20|1774.45|1767.15|1774.65|1767.35|1775.11|1767.81|1774.4|1767.1|21
1732860330000|2024-11-29 06:05:30|1774.7|1767.4|1774.85|1767.55|1775.09|1767.79|1774.35|1767.05|13
1732860340000|2024-11-29 06:05:40|1774.35|1767.05|1773.87|1766.57|1774.85|1767.55|1773.35|1766.05|22
1732860350000|2024-11-29 06:05:50|1773.7|1766.4|1774.09|1766.79|1774.18|1766.88|1773.65|1766.35|31
1732860360000|2024-11-29 06:06:00|1774.04|1766.74|1775.3|1768|1775.3|1768|1774.04|1766.74|34
1732860370000|2024-11-29 06:06:10|1775.2|1767.9|1773.5|1766.2|1775.2|1767.9|1773.4|1766.1|19
1732860380000|2024-11-29 06:06:20|1773.45|1766.15|1773.55|1766.25|1774|1766.7|1773.3|1766|25
1732860390000|2024-11-29 06:06:30|1773.6|1766.3|1774.35|1767.05|1774.9|1767.6|1773.45|1766.15|24
1732860400000|2024-11-29 06:06:40|1774.4|1767.1|1774.8|1767.5|1775.14|1767.84|1774.4|1767.1|26
1732860410000|2024-11-29 06:06:50|1774.85|1767.55|1775.9|1768.6|1775.9|1768.6|1774.75|1767.45|19
1732860420000|2024-11-29 06:07:00|1775.95|1768.65|1776.5|1769.2|1776.92|1769.62|1775.95|1768.65|24
1732860430000|2024-11-29 06:07:10|1776.8|1769.5|1777|1769.7|1777.56|1770.26|1776.75|1769.45|24
1732860440000|2024-11-29 06:07:20|1777.05|1769.75|1777.35|1770.05|1777.63|1770.33|1776.35|1769.05|29
1732860450000|2024-11-29 06:07:30|1777.66|1770.36|1778.1|1770.8|1778.15|1770.85|1777.35|1770.05|7
1732860460000|2024-11-29 06:07:40|1778|1770.7|1777.4|1770.1|1778.1|1770.8|1777.4|1770.1|24
1732860470000|2024-11-29 06:07:50|1777.05|1769.75|1777.95|1770.65|1778.05|1770.75|1776.85|1769.55|17
1732860480000|2024-11-29 06:08:00|1778|1770.7|1778.4|1771.1|1778.8|1771.5|1777.95|1770.65|20
1732860490000|2024-11-29 06:08:10|1778.45|1771.15|1778.35|1771.05|1778.85|1771.55|1778.35|1771.05|5
1732860500000|2024-11-29 06:08:20|1778.77|1771.47|1778.35|1771.05|1778.95|1771.65|1778.35|1771.05|4
1732860510000|2024-11-29 06:08:30|1778.5|1771.2|1779|1771.7|1779.1|1771.8|1778.5|1771.2|20
1732860520000|2024-11-29 06:08:40|1779.05|1771.75|1779.1|1771.8|1779.1|1771.8|1778.95|1771.65|18
1732860530000|2024-11-29 06:08:50|1779.05|1771.75|1779.14|1771.84|1779.14|1771.84|1779.05|1771.75|9
1732860540000|2024-11-29 06:09:00|1779.48|1772.18|1779.4|1772.1|1779.95|1772.65|1779.23|1771.93|24
1732860550000|2024-11-29 06:09:10|1779.9|1772.6|1779.35|1772.05|1779.9|1772.6|1779.35|1772.05|9
1732860570000|2024-11-29 06:09:30|1779.77|1772.47|1779.35|1772.05|1779.85|1772.55|1779.35|1772.05|4
1732860580000|2024-11-29 06:09:40|1779.67|1772.37|1779.35|1772.05|1779.85|1772.55|1779.35|1772.05|6
1732860590000|2024-11-29 06:09:50|1778.95|1771.65|1778.45|1771.15|1778.95|1771.65|1778.4|1771.1|8
1732860600000|2024-11-29 06:10:00|1778.35|1771.05|1778.77|1771.47|1778.85|1771.55|1778.35|1771.05|5
1732860610000|2024-11-29 06:10:10|1778.35|1771.05|1778.65|1771.35|1779|1771.7|1778.35|1771.05|12
1732860620000|2024-11-29 06:10:20|1778.55|1771.25|1778.35|1771.05|1778.77|1771.47|1778.35|1771.05|13
1732860630000|2024-11-29 06:10:30|1778.64|1771.34|1778.64|1771.34|1778.85|1771.55|1778.35|1771.05|4
1732860640000|2024-11-29 06:10:40|1778.85|1771.55|1778.65|1771.35|1779.09|1771.79|1778.3|1771|24
1732860650000|2024-11-29 06:10:50|1778.6|1771.3|1778.85|1771.55|1778.95|1771.65|1778.35|1771.05|21
1732860660000|2024-11-29 06:11:00|1778.9|1771.6|1777.65|1770.35|1778.9|1771.6|1777.35|1770.05|34
1732860670000|2024-11-29 06:11:10|1777.7|1770.4|1779|1771.7|1779.1|1771.8|1777.65|1770.35|23
1732860680000|2024-11-29 06:11:20|1778.9|1771.6|1779.3|1772|1779.3|1772|1778.4|1771.1|17
1732860690000|2024-11-29 06:11:30|1779.35|1772.05|1779.35|1772.05|1779.9|1772.6|1779.35|1772.05|5
1732860700000|2024-11-29 06:11:40|1779.4|1772.1|1778.65|1771.35|1779.5|1772.2|1778.65|1771.35|25
1732860710000|2024-11-29 06:11:50|1778.6|1771.3|1779.35|1772.05|1779.95|1772.65|1778.6|1771.3|17
1732860720000|2024-11-29 06:12:00|1778.95|1771.65|1779|1771.7|1779|1771.7|1778.35|1771.05|20
1732860730000|2024-11-29 06:12:10|1778.5|1771.2|1777.65|1770.35|1778.5|1771.2|1777.3|1770|16
1732860740000|2024-11-29 06:12:20|1777.75|1770.45|1778.11|1770.81|1778.11|1770.81|1777.75|1770.45|9
1732860750000|2024-11-29 06:12:30|1778.15|1770.85|1776.9|1769.6|1778.15|1770.85|1776.9|1769.6|10
1732860760000|2024-11-29 06:12:40|1776.4|1769.1|1776.35|1769.05|1776.45|1769.15|1776.35|1769.05|13
1732860770000|2024-11-29 06:12:50|1776.4|1769.1|1776.15|1768.85|1776.4|1769.1|1775.97|1768.67|6
1732860780000|2024-11-29 06:13:00|1775.97|1768.67|1774.15|1766.85|1775.97|1768.67|1774.15|1766.85|8
1732860790000|2024-11-29 06:13:10|1773.85|1766.55|1774.3|1767|1774.85|1767.55|1773.35|1766.05|12
1732860800000|2024-11-29 06:13:20|1774.4|1767.1|1774.05|1766.75|1774.4|1767.1|1773.9|1766.6|10
1732860810000|2024-11-29 06:13:30|1774|1766.7|1772.6|1765.3|1774.05|1766.75|1772.5|1765.2|16
1732860820000|2024-11-29 06:13:40|1772.95|1765.65|1773.3|1766|1773.56|1766.26|1772.6|1765.3|17
1732860830000|2024-11-29 06:13:50|1773.45|1766.15|1772.9|1765.6|1773.45|1766.15|1772.3|1765|9
1732860840000|2024-11-29 06:14:00|1772.4|1765.1|1773.3|1766|1773.85|1766.55|1772.35|1765.05|23
1732860850000|2024-11-29 06:14:10|1773.15|1765.85|1772.35|1765.05|1773.15|1765.85|1772.35|1765.05|5
1732860860000|2024-11-29 06:14:20|1772.3|1765|1771.45|1764.15|1772.3|1765|1771.45|1764.15|4
1732860870000|2024-11-29 06:14:30|1771.5|1764.2|1771.3|1764|1771.5|1764.2|1771.3|1764|3
1732860880000|2024-11-29 06:14:40|1771.8|1764.5|1771.55|1764.25|1771.85|1764.55|1771.3|1764|26
1732860890000|2024-11-29 06:14:50|1771.15|1763.85|1767.9|1760.6|1771.45|1764.15|1767.35|1760.05|27
1732860900000|2024-11-29 06:15:00|1768.2|1760.9|1768.9|1761.6|1769.05|1761.75|1768.15|1760.85|15
1732860910000|2024-11-29 06:15:10|1768.85|1761.55|1768.05|1760.75|1768.85|1761.55|1768.05|1760.75|11
1732860920000|2024-11-29 06:15:20|1767.85|1760.55|1768|1760.7|1768.85|1761.55|1767.35|1760.05|23
1732860930000|2024-11-29 06:15:30|1767.9|1760.6|1769.12|1761.82|1769.52|1762.22|1767.45|1760.15|36
1732860940000|2024-11-29 06:15:40|1769.1|1761.8|1770.25|1762.95|1770.8|1763.5|1769.1|1761.8|23
1732860950000|2024-11-29 06:15:50|1770.3|1763|1770.8|1763.5|1770.8|1763.5|1770.3|1763|21
1732860960000|2024-11-29 06:16:00|1770.95|1763.65|1771.35|1764.05|1771.95|1764.65|1770.8|1763.5|28
1732860970000|2024-11-29 06:16:10|1771.85|1764.55|1770.4|1763.1|1771.85|1764.55|1770.35|1763.05|28
1732860980000|2024-11-29 06:16:20|1770.65|1763.35|1771.25|1763.95|1771.5|1764.2|1770.15|1762.85|21
1732860990000|2024-11-29 06:16:30|1771.35|1764.05|1770.95|1763.65|1771.85|1764.55|1770.9|1763.6|14
1732861000000|2024-11-29 06:16:40|1771|1763.7|1771.3|1764|1771.63|1764.33|1770.8|1763.5|9
1732861010000|2024-11-29 06:16:50|1771.8|1764.5|1771.45|1764.15|1771.95|1764.65|1771.3|1764|18
1732861020000|2024-11-29 06:17:00|1771.6|1764.3|1773.4|1766.1|1773.57|1766.27|1771.6|1764.3|22
1732861030000|2024-11-29 06:17:10|1773.35|1766.05|1772.9|1765.6|1773.95|1766.65|1772.9|1765.6|28
1732861040000|2024-11-29 06:17:20|1772.4|1765.1|1773.4|1766.1|1773.68|1766.38|1772.4|1765.1|19
1732861050000|2024-11-29 06:17:30|1773.35|1766.05|1772.65|1765.35|1773.85|1766.55|1772.4|1765.1|22
1732861060000|2024-11-29 06:17:40|1772.7|1765.4|1771.75|1764.45|1772.99|1765.69|1771.55|1764.25|35
1732861070000|2024-11-29 06:17:50|1771.8|1764.5|1772.4|1765.1|1772.59|1765.29|1771.6|1764.3|30
1732861080000|2024-11-29 06:18:00|1772.55|1765.25|1772.35|1765.05|1773.25|1765.95|1772.35|1765.05|18
1732861090000|2024-11-29 06:18:10|1772.05|1764.75|1772.5|1765.2|1772.75|1765.45|1771.4|1764.1|21
1732861100000|2024-11-29 06:18:20|1772.25|1764.95|1771.6|1764.3|1772.8|1765.5|1771.6|1764.3|11
1732861110000|2024-11-29 06:18:30|1771.5|1764.2|1771.95|1764.65|1771.95|1764.65|1771.35|1764.05|18
1732861120000|2024-11-29 06:18:40|1772|1764.7|1771.35|1764.05|1772|1764.7|1771.35|1764.05|20
1732861130000|2024-11-29 06:18:50|1771.4|1764.1|1772.35|1765.05|1772.38|1765.08|1771.35|1764.05|21
1732861140000|2024-11-29 06:19:00|1772.3|1765|1770.6|1763.3|1772.55|1765.25|1770.6|1763.3|18
1732861150000|2024-11-29 06:19:10|1770.5|1763.2|1771.3|1764|1771.54|1764.24|1770.45|1763.15|24
1732861160000|2024-11-29 06:19:20|1771.8|1764.5|1771.3|1764|1771.8|1764.5|1771.3|1764|5
1732861170000|2024-11-29 06:19:30|1771.4|1764.1|1772.3|1765|1772.62|1765.32|1771.4|1764.1|14
1732861180000|2024-11-29 06:19:40|1772.8|1765.5|1771.89|1764.59|1772.8|1765.5|1771.75|1764.45|19
1732861190000|2024-11-29 06:19:50|1771.84|1764.54|1771.6|1764.3|1772.75|1765.45|1771.55|1764.25|24
1732861200000|2024-11-29 06:20:00|1771.45|1764.15|1772.3|1765|1772.5|1765.2|1771.3|1764|16
1732861210000|2024-11-29 06:20:10|1772.8|1765.5|1772.09|1764.79|1772.8|1765.5|1771.45|1764.15|25
1732861220000|2024-11-29 06:20:20|1772.14|1764.84|1773.2|1765.9|1773.35|1766.05|1771.95|1764.65|29
1732861230000|2024-11-29 06:20:30|1773.1|1765.8|1773.4|1766.1|1773.4|1766.1|1771.9|1764.6|31
1732861240000|2024-11-29 06:20:40|1773.35|1766.05|1773.45|1766.15|1773.85|1766.55|1772.8|1765.5|21
1732861250000|2024-11-29 06:20:50|1773.4|1766.1|1773.88|1766.58|1773.93|1766.63|1772.6|1765.3|26
1732861260000|2024-11-29 06:21:00|1773.83|1766.53|1774.45|1767.15|1775|1767.7|1773.45|1766.15|22
1732861270000|2024-11-29 06:21:10|1774.4|1767.1|1773.4|1766.1|1774.8|1767.5|1773.05|1765.75|20
1732861280000|2024-11-29 06:21:20|1773.5|1766.2|1774.25|1766.95|1774.4|1767.1|1772.9|1765.6|29
1732861290000|2024-11-29 06:21:30|1774.15|1766.85|1772.55|1765.25|1774.15|1766.85|1772.55|1765.25|28
1732861300000|2024-11-29 06:21:40|1772.6|1765.3|1773|1765.7|1773.15|1765.85|1772.15|1764.85|28
1732861310000|2024-11-29 06:21:50|1773.05|1765.75|1773.35|1766.05|1773.5|1766.2|1773.05|1765.75|22
1732861320000|2024-11-29 06:22:00|1773.3|1766|1774.15|1766.85|1775.05|1767.75|1772.8|1765.5|21
1732861330000|2024-11-29 06:22:10|1774.35|1767.05|1774.92|1767.62|1775.02|1767.72|1774|1766.7|15
1732861340000|2024-11-29 06:22:20|1774.97|1767.67|1774.4|1767.1|1775.02|1767.72|1774.24|1766.94|24
1732861350000|2024-11-29 06:22:30|1774.3|1767|1774.3|1767|1774.3|1767|1773.7|1766.4|20
1732861360000|2024-11-29 06:22:40|1774|1766.7|1774.4|1767.1|1775.05|1767.75|1773.9|1766.6|18
1732861370000|2024-11-29 06:22:50|1774.45|1767.15|1774.26|1766.96|1775.1|1767.8|1773.9|1766.6|25
1732861380000|2024-11-29 06:23:00|1774.29|1766.99|1774.21|1766.91|1774.95|1767.65|1774.21|1766.91|23
1732861390000|2024-11-29 06:23:10|1774.15|1766.85|1774.2|1766.9|1774.85|1767.55|1773.85|1766.55|26
1732861400000|2024-11-29 06:23:20|1773.95|1766.65|1774.2|1766.9|1774.57|1767.27|1773.7|1766.4|28
1732861410000|2024-11-29 06:23:30|1774.22|1766.92|1775.2|1767.9|1775.4|1768.1|1774.22|1766.92|17
1732861420000|2024-11-29 06:23:40|1775.23|1767.93|1775.6|1768.3|1776|1768.7|1775.2|1767.9|22
1732861430000|2024-11-29 06:23:50|1775.55|1768.25|1776.05|1768.75|1776.1|1768.8|1775.5|1768.2|20
1732861440000|2024-11-29 06:24:00|1776.1|1768.8|1775.55|1768.25|1776.1|1768.8|1774.85|1767.55|27
1732861450000|2024-11-29 06:24:10|1775.6|1768.3|1776.2|1768.9|1776.8|1769.5|1775.55|1768.25|25
1732861460000|2024-11-29 06:24:20|1776.23|1768.93|1777.29|1769.99|1777.85|1770.55|1776.23|1768.93|25
1732861470000|2024-11-29 06:24:30|1777.44|1770.14|1779.26|1771.96|1779.85|1772.55|1777.26|1769.96|25
1732861480000|2024-11-29 06:24:40|1779.25|1771.95|1779.35|1772.05|1780.09|1772.79|1779.25|1771.95|24
1732861490000|2024-11-29 06:24:50|1779.4|1772.1|1777.85|1770.55|1779.65|1772.35|1777.65|1770.35|20
1732861500000|2024-11-29 06:25:00|1777.9|1770.6|1778.45|1771.15|1778.62|1771.32|1777.35|1770.05|32
1732861510000|2024-11-29 06:25:10|1778.47|1771.17|1777.45|1770.15|1778.85|1771.55|1776.8|1769.5|35
1732861520000|2024-11-29 06:25:20|1777.5|1770.2|1776.2|1768.9|1777.55|1770.25|1776.2|1768.9|11
1732861530000|2024-11-29 06:25:30|1776.21|1768.91|1776.75|1769.45|1776.95|1769.65|1776.21|1768.91|16
1732861540000|2024-11-29 06:25:40|1776.85|1769.55|1777.26|1769.96|1777.8|1770.5|1776.85|1769.55|20
1732861550000|2024-11-29 06:25:50|1777.29|1769.99|1777.26|1769.96|1777.9|1770.6|1777.26|1769.96|10
1732861560000|2024-11-29 06:26:00|1777.29|1769.99|1777.5|1770.2|1777.53|1770.23|1777.26|1769.96|9
1732861570000|2024-11-29 06:26:10|1777.58|1770.28|1779.6|1772.3|1779.6|1772.3|1777.47|1770.17|26
1732861580000|2024-11-29 06:26:20|1779.46|1772.16|1779.4|1772.1|1779.85|1772.55|1779.24|1771.94|21
1732861590000|2024-11-29 06:26:30|1779.9|1772.6|1778.9|1771.6|1779.9|1772.6|1778.4|1771.1|13
1732861600000|2024-11-29 06:26:40|1778.4|1771.1|1777.85|1770.55|1778.65|1771.35|1777.45|1770.15|23
1732861610000|2024-11-29 06:26:50|1777.8|1770.5|1777.65|1770.35|1778.1|1770.8|1777.65|1770.35|19
1732861620000|2024-11-29 06:27:00|1777.75|1770.45|1777.5|1770.2|1778.05|1770.75|1777.35|1770.05|25
1732861630000|2024-11-29 06:27:10|1777.45|1770.15|1778.23|1770.93|1778.75|1771.45|1777.35|1770.05|25
1732861640000|2024-11-29 06:27:20|1778.8|1771.5|1777.8|1770.5|1778.8|1771.5|1777.7|1770.4|9
1732861650000|2024-11-29 06:27:30|1777.75|1770.45|1778.35|1771.05|1778.75|1771.45|1777.6|1770.3|25
1732861660000|2024-11-29 06:27:40|1778.3|1771|1777.75|1770.45|1778.35|1771.05|1777.65|1770.35|8
1732861670000|2024-11-29 06:27:50|1777.7|1770.4|1777.95|1770.65|1778.65|1771.35|1777.45|1770.15|26
1732861680000|2024-11-29 06:28:00|1777.9|1770.6|1777.35|1770.05|1777.95|1770.65|1777.35|1770.05|14
1732861690000|2024-11-29 06:28:10|1777.4|1770.1|1777.45|1770.15|1778|1770.7|1776.7|1769.4|16
1732861700000|2024-11-29 06:28:20|1777.4|1770.1|1777.3|1770|1777.45|1770.15|1777.3|1770|19
1732861710000|2024-11-29 06:28:30|1777.35|1770.05|1777.3|1770|1777.59|1770.29|1776.65|1769.35|17
1732861720000|2024-11-29 06:28:40|1777.7|1770.4|1777.4|1770.1|1777.75|1770.45|1777.18|1769.88|9
1732861730000|2024-11-29 06:28:50|1777.35|1770.05|1777.35|1770.05|1777.85|1770.55|1777.35|1770.05|3
1732861740000|2024-11-29 06:29:00|1777.4|1770.1|1777.35|1770.05|1777.85|1770.55|1776.75|1769.45|10
1732861750000|2024-11-29 06:29:10|1777.85|1770.55|1777.5|1770.2|1777.85|1770.55|1777.35|1770.05|4
1732861760000|2024-11-29 06:29:20|1777.55|1770.25|1778.15|1770.85|1778.33|1771.03|1777.55|1770.25|17
1732861770000|2024-11-29 06:29:30|1778.13|1770.83|1777.45|1770.15|1778.75|1771.45|1777.45|1770.15|18
1732861780000|2024-11-29 06:29:40|1777.4|1770.1|1777.65|1770.35|1777.65|1770.35|1777.35|1770.05|13
1732861790000|2024-11-29 06:29:50|1777.6|1770.3|1777.65|1770.35|1777.8|1770.5|1777.6|1770.3|7
1732861800000|2024-11-29 06:30:00|1777.8|1770.5|1778.3|1771|1778.35|1771.05|1777.55|1770.25|23
1732861810000|2024-11-29 06:30:10|1778.65|1771.35|1776.65|1769.35|1778.65|1771.35|1776.45|1769.15|26
1732861820000|2024-11-29 06:30:20|1776.55|1769.25|1776.45|1769.15|1776.9|1769.6|1776.15|1768.85|19
1732861830000|2024-11-29 06:30:30|1776.3|1769|1777.18|1769.88|1777.65|1770.35|1776.3|1769|17
1732861840000|2024-11-29 06:30:40|1777.26|1769.96|1777.4|1770.1|1778|1770.7|1777.26|1769.96|17
1732861850000|2024-11-29 06:30:50|1777.9|1770.6|1777.45|1770.15|1777.9|1770.6|1777.3|1770|14
1732861860000|2024-11-29 06:31:00|1777.4|1770.1|1778.5|1771.2|1779.05|1771.75|1777.4|1770.1|25
1732861870000|2024-11-29 06:31:10|1778.7|1771.4|1779.45|1772.15|1779.75|1772.45|1778.6|1771.3|26
1732861880000|2024-11-29 06:31:20|1778.35|1771.05|1777.15|1769.85|1778.95|1771.65|1777.15|1769.85|27
1732861890000|2024-11-29 06:31:30|1777.18|1769.88|1775.45|1768.15|1777.65|1770.35|1775.45|1768.15|24
1732861900000|2024-11-29 06:31:40|1775.15|1767.85|1775.5|1768.2|1776.05|1768.75|1775|1767.7|10
1732861910000|2024-11-29 06:31:50|1775.55|1768.25|1775.6|1768.3|1776|1768.7|1775.35|1768.05|18
1732861920000|2024-11-29 06:32:00|1775.7|1768.4|1775.3|1768|1776.1|1768.8|1775.1|1767.8|20
1732861930000|2024-11-29 06:32:10|1775|1767.7|1774.7|1767.4|1775.2|1767.9|1774.45|1767.15|17
1732861940000|2024-11-29 06:32:20|1774.75|1767.45|1775.4|1768.1|1775.59|1768.29|1774.45|1767.15|25
1732861950000|2024-11-29 06:32:30|1775.3|1768|1774.6|1767.3|1775.8|1768.5|1774.55|1767.25|18
1732861960000|2024-11-29 06:32:40|1774.55|1767.25|1774.3|1767|1775.02|1767.72|1774.3|1767|9
1732861970000|2024-11-29 06:32:50|1774.4|1767.1|1774.75|1767.45|1774.8|1767.5|1774.3|1767|19
1732861980000|2024-11-29 06:33:00|1774.7|1767.4|1775.35|1768.05|1775.5|1768.2|1774.6|1767.3|23
1732861990000|2024-11-29 06:33:10|1775.15|1767.85|1774.9|1767.6|1775.58|1768.28|1774.4|1767.1|20
1732862000000|2024-11-29 06:33:20|1774.4|1767.1|1773.4|1766.1|1775|1767.7|1773.4|1766.1|21
1732862010000|2024-11-29 06:33:30|1773.35|1766.05|1774.05|1766.75|1774.05|1766.75|1773.3|1766|16
1732862020000|2024-11-29 06:33:40|1774.2|1766.9|1774.8|1767.5|1774.8|1767.5|1773.45|1766.15|19
1732862030000|2024-11-29 06:33:50|1774.59|1767.29|1773.45|1766.15|1774.7|1767.4|1773.35|1766.05|22
1732862040000|2024-11-29 06:34:00|1773.4|1766.1|1773.15|1765.85|1774|1766.7|1773.15|1765.85|21
1732862050000|2024-11-29 06:34:10|1773.18|1765.88|1772.6|1765.3|1773.18|1765.88|1771.95|1764.65|21
1732862060000|2024-11-29 06:34:20|1772.38|1765.08|1772.5|1765.2|1773|1765.7|1771.7|1764.4|21
1732862070000|2024-11-29 06:34:30|1772.35|1765.05|1772.2|1764.9|1772.7|1765.4|1772.05|1764.75|15
1732862080000|2024-11-29 06:34:40|1772.9|1765.6|1772.23|1764.93|1772.9|1765.6|1771.55|1764.25|29
1732862090000|2024-11-29 06:34:50|1772.3|1765|1772.55|1765.25|1773|1765.7|1772.3|1765|24
1732862100000|2024-11-29 06:35:00|1772.45|1765.15|1771.8|1764.5|1772.8|1765.5|1771.35|1764.05|22
1732862110000|2024-11-29 06:35:10|1771.9|1764.6|1773|1765.7|1773.15|1765.85|1771.75|1764.45|27
1732862120000|2024-11-29 06:35:20|1773.05|1765.75|1773.18|1765.88|1773.26|1765.96|1772.45|1765.15|18
1732862130000|2024-11-29 06:35:30|1773.11|1765.81|1772.65|1765.35|1773.11|1765.81|1772.25|1764.95|19
1732862140000|2024-11-29 06:35:40|1773.14|1765.84|1772.28|1764.98|1773.19|1765.89|1772.23|1764.93|23
1732862150000|2024-11-29 06:35:50|1772.25|1764.95|1772.1|1764.8|1772.28|1764.98|1771.8|1764.5|15
1732862160000|2024-11-29 06:36:00|1771.9|1764.6|1771.65|1764.35|1772.1|1764.8|1771.35|1764.05|24
1732862170000|2024-11-29 06:36:10|1771.7|1764.4|1772.02|1764.72|1773|1765.7|1771.4|1764.1|30
1732862180000|2024-11-29 06:36:20|1771.92|1764.62|1770.95|1763.65|1771.92|1764.62|1770.45|1763.15|23
1732862190000|2024-11-29 06:36:30|1770.7|1763.4|1769.9|1762.6|1770.7|1763.4|1769.6|1762.3|17
1732862200000|2024-11-29 06:36:40|1769.95|1762.65|1770.65|1763.35|1771.14|1763.84|1769.9|1762.6|28
1732862210000|2024-11-29 06:36:50|1770.7|1763.4|1772.3|1765|1772.39|1765.09|1770.24|1762.94|26
1732862220000|2024-11-29 06:37:00|1772.5|1765.2|1772.5|1765.2|1772.75|1765.45|1772.45|1765.15|10
1732862230000|2024-11-29 06:37:10|1773|1765.7|1771.65|1764.35|1773|1765.7|1771.55|1764.25|13
1732862240000|2024-11-29 06:37:20|1771.55|1764.25|1771.35|1764.05|1771.85|1764.55|1771.35|1764.05|14
1732862250000|2024-11-29 06:37:30|1771.4|1764.1|1771.95|1764.65|1771.95|1764.65|1771.35|1764.05|16
1732862260000|2024-11-29 06:37:40|1772|1764.7|1772.75|1765.45|1772.75|1765.45|1772|1764.7|18
1732862270000|2024-11-29 06:37:50|1772.9|1765.6|1772.5|1765.2|1773.22|1765.92|1772.35|1765.05|25
1732862280000|2024-11-29 06:38:00|1772.45|1765.15|1772.3|1765|1772.7|1765.4|1771.9|1764.6|15
1732862290000|2024-11-29 06:38:10|1772.4|1765.1|1772.35|1765.05|1772.75|1765.45|1772.3|1765|28
1732862300000|2024-11-29 06:38:20|1772.4|1765.1|1771.8|1764.5|1772.65|1765.35|1771.65|1764.35|21
1732862310000|2024-11-29 06:38:30|1771.75|1764.45|1771.5|1764.2|1772.65|1765.35|1771.45|1764.15|19
1732862320000|2024-11-29 06:38:40|1771.55|1764.25|1770.75|1763.45|1771.85|1764.55|1770.7|1763.4|18
1732862330000|2024-11-29 06:38:50|1770.85|1763.55|1771|1763.7|1771.18|1763.88|1770.65|1763.35|26
1732862340000|2024-11-29 06:39:00|1770.9|1763.6|1771.65|1764.35|1771.9|1764.6|1770.9|1763.6|23
1732862350000|2024-11-29 06:39:10|1770.75|1763.45|1770.45|1763.15|1771.09|1763.79|1770.35|1763.05|13
1732862360000|2024-11-29 06:39:20|1770.4|1763.1|1771.18|1763.88|1771.2|1763.9|1770.4|1763.1|17
1732862370000|2024-11-29 06:39:30|1771.2|1763.9|1771.65|1764.35|1771.85|1764.55|1770.7|1763.4|20
1732862380000|2024-11-29 06:39:40|1771.55|1764.25|1771.6|1764.3|1771.65|1764.35|1771.35|1764.05|18
1732862390000|2024-11-29 06:39:50|1771.7|1764.4|1770.8|1763.5|1771.7|1764.4|1770.7|1763.4|11
1732862400000|2024-11-29 06:40:00|1770.85|1763.55|1771.18|1763.88|1771.8|1764.5|1770.7|1763.4|34
1732862410000|2024-11-29 06:40:10|1771.15|1763.85|1771.24|1763.94|1772|1764.7|1771.15|1763.85|21
1732862420000|2024-11-29 06:40:20|1771.18|1763.88|1771.3|1764|1771.56|1764.26|1770.7|1763.4|24
1732862430000|2024-11-29 06:40:30|1771.35|1764.05|1771.4|1764.1|1771.95|1764.65|1771.18|1763.88|25
1732862440000|2024-11-29 06:40:40|1771.35|1764.05|1771.3|1764|1772|1764.7|1771.24|1763.94|23
1732862450000|2024-11-29 06:40:50|1771.45|1764.15|1772.23|1764.93|1772.25|1764.95|1771.35|1764.05|21
1732862460000|2024-11-29 06:41:00|1772.25|1764.95|1772.18|1764.88|1773.05|1765.75|1771.9|1764.6|22
1732862470000|2024-11-29 06:41:10|1772.11|1764.81|1772.21|1764.91|1772.3|1765|1771.65|1764.35|23
1732862480000|2024-11-29 06:41:20|1772.24|1764.94|1771.35|1764.05|1772.24|1764.94|1771.35|1764.05|21
1732862490000|2024-11-29 06:41:30|1771.45|1764.15|1770.3|1763|1771.7|1764.4|1770.3|1763|15
1732862500000|2024-11-29 06:41:40|1770.7|1763.4|1770.65|1763.35|1771|1763.7|1770.35|1763.05|24
1732862510000|2024-11-29 06:41:50|1770.7|1763.4|1770.6|1763.3|1770.75|1763.45|1770.55|1763.25|21
1732862520000|2024-11-29 06:42:00|1770.55|1763.25|1769.3|1762|1770.55|1763.25|1769.3|1762|16
1732862530000|2024-11-29 06:42:10|1769.35|1762.05|1769.65|1762.35|1769.9|1762.6|1769.35|1762.05|19
1732862540000|2024-11-29 06:42:20|1770.05|1762.75|1769.8|1762.5|1770.1|1762.8|1769.65|1762.35|28
1732862550000|2024-11-29 06:42:30|1769.85|1762.55|1769.95|1762.65|1769.95|1762.65|1769.65|1762.35|25
1732862560000|2024-11-29 06:42:40|1770|1762.7|1770.35|1763.05|1770.9|1763.6|1769.85|1762.55|21
1732862570000|2024-11-29 06:42:50|1770.49|1763.19|1770.3|1763|1771.1|1763.8|1769.85|1762.55|25
1732862580000|2024-11-29 06:43:00|1770.8|1763.5|1770.3|1763|1770.85|1763.55|1769.65|1762.35|17
1732862590000|2024-11-29 06:43:10|1770.05|1762.75|1769.5|1762.2|1770.1|1762.8|1769.35|1762.05|19
1732862600000|2024-11-29 06:43:20|1769.4|1762.1|1769.85|1762.55|1770|1762.7|1769.4|1762.1|29
1732862610000|2024-11-29 06:43:30|1770|1762.7|1770.25|1762.95|1770.3|1763|1769.9|1762.6|9
1732862620000|2024-11-29 06:43:40|1770.15|1762.85|1769.5|1762.2|1770.15|1762.85|1769.45|1762.15|16
1732862630000|2024-11-29 06:43:50|1769.45|1762.15|1769.75|1762.45|1769.85|1762.55|1769.45|1762.15|23
1732862640000|2024-11-29 06:44:00|1769.7|1762.4|1769.6|1762.3|1769.8|1762.5|1769.45|1762.15|28
1732862650000|2024-11-29 06:44:10|1769.7|1762.4|1769.7|1762.4|1769.75|1762.45|1769.5|1762.2|19
1732862660000|2024-11-29 06:44:20|1770.14|1762.84|1770.65|1763.35|1771.25|1763.95|1770.14|1762.84|19
1732862670000|2024-11-29 06:44:30|1770.45|1763.15|1770.45|1763.15|1771.13|1763.83|1770.45|1763.15|20
1732862680000|2024-11-29 06:44:40|1770.55|1763.25|1770.3|1763|1770.55|1763.25|1770.3|1763|4
1732862690000|2024-11-29 06:44:50|1770.5|1763.2|1770.5|1763.2|1771|1763.7|1770.4|1763.1|17
1732862700000|2024-11-29 06:45:00|1770.7|1763.4|1771.25|1763.95|1771.25|1763.95|1770.65|1763.35|7
1732862710000|2024-11-29 06:45:10|1771.3|1764|1772.4|1765.1|1772.55|1765.25|1771.3|1764|28
1732862720000|2024-11-29 06:45:20|1772.45|1765.15|1772.7|1765.4|1773.25|1765.95|1772.4|1765.1|26
1732862730000|2024-11-29 06:45:30|1773.1|1765.8|1772.45|1765.15|1773.1|1765.8|1772.3|1765|12
1732862740000|2024-11-29 06:45:40|1772.35|1765.05|1772.4|1765.1|1772.55|1765.25|1772.3|1765|9
1732862750000|2024-11-29 06:45:50|1772.6|1765.3|1772.3|1765|1772.6|1765.3|1772.3|1765|17
1732862760000|2024-11-29 06:46:00|1772.4|1765.1|1773.55|1766.25|1773.55|1766.25|1772.3|1765|25
1732862770000|2024-11-29 06:46:10|1773.8|1766.5|1772.5|1765.2|1773.95|1766.65|1772.5|1765.2|24
1732862780000|2024-11-29 06:46:20|1772.45|1765.15|1773.3|1766|1773.5|1766.2|1772.35|1765.05|23
1732862790000|2024-11-29 06:46:30|1773.35|1766.05|1773.24|1765.94|1774|1766.7|1773.18|1765.88|27
1732862800000|2024-11-29 06:46:40|1773.15|1765.85|1772.65|1765.35|1773.45|1766.15|1772.65|1765.35|7
1732862810000|2024-11-29 06:46:50|1772.35|1765.05|1773.45|1766.15|1773.45|1766.15|1772.35|1765.05|25
1732862820000|2024-11-29 06:47:00|1773.95|1766.65|1772.7|1765.4|1774.1|1766.8|1772.65|1765.35|16
1732862830000|2024-11-29 06:47:10|1772.65|1765.35|1772.35|1765.05|1772.85|1765.55|1772.35|1765.05|16
1732862840000|2024-11-29 06:47:20|1772.4|1765.1|1772.3|1765|1772.8|1765.5|1772.3|1765|14
1732862850000|2024-11-29 06:47:30|1772.4|1765.1|1772.5|1765.2|1773|1765.7|1772.3|1765|13
1732862860000|2024-11-29 06:47:40|1772.45|1765.15|1772.3|1765|1772.85|1765.55|1772.3|1765|5
1732862870000|2024-11-29 06:47:50|1772.6|1765.3|1771.18|1763.88|1772.6|1765.3|1770.3|1763|21
1732862880000|2024-11-29 06:48:00|1771.15|1763.85|1771.65|1764.35|1771.9|1764.6|1771.15|1763.85|17
1732862890000|2024-11-29 06:48:10|1771.7|1764.4|1772.55|1765.25|1773|1765.7|1771.55|1764.25|27
1732862900000|2024-11-29 06:48:20|1772.45|1765.15|1772.45|1765.15|1773.09|1765.79|1772.15|1764.85|25
1732862910000|2024-11-29 06:48:30|1772.25|1764.95|1771.65|1764.35|1772.3|1765|1771.65|1764.35|18
1732862920000|2024-11-29 06:48:40|1772.35|1765.05|1771.85|1764.55|1772.35|1765.05|1771.35|1764.05|23
1732862930000|2024-11-29 06:48:50|1771.73|1764.43|1771.15|1763.85|1771.73|1764.43|1771.15|1763.85|4
1732862940000|2024-11-29 06:49:00|1771.34|1764.04|1771.4|1764.1|1771.9|1764.6|1771.3|1764|17
1732862950000|2024-11-29 06:49:10|1771.35|1764.05|1772.15|1764.85|1772.15|1764.85|1771.35|1764.05|24
1732862960000|2024-11-29 06:49:20|1772.13|1764.83|1772.2|1764.9|1772.8|1765.5|1772.13|1764.83|25
1732862970000|2024-11-29 06:49:30|1772.18|1764.88|1772.35|1765.05|1772.4|1765.1|1772.15|1764.85|22
1732862980000|2024-11-29 06:49:40|1772.3|1765|1771.45|1764.15|1772.3|1765|1771.35|1764.05|22
1732862990000|2024-11-29 06:49:50|1771.35|1764.05|1771.45|1764.15|1772.15|1764.85|1771.35|1764.05|23
1732863000000|2024-11-29 06:50:00|1771.5|1764.2|1769.3|1762|1771.5|1764.2|1769.3|1762|17
1732863010000|2024-11-29 06:50:10|1769.15|1761.85|1768.85|1761.55|1769.15|1761.85|1768.4|1761.1|29
1732863020000|2024-11-29 06:50:20|1768.8|1761.5|1768.75|1761.45|1768.85|1761.55|1768.35|1761.05|28
1732863030000|2024-11-29 06:50:30|1768.6|1761.3|1768.4|1761.1|1768.8|1761.5|1768.35|1761.05|24
1732863040000|2024-11-29 06:50:40|1768.45|1761.15|1768.65|1761.35|1768.7|1761.4|1768.35|1761.05|26
1732863050000|2024-11-29 06:50:50|1768.55|1761.25|1768.8|1761.5|1768.9|1761.6|1768.5|1761.2|27
1732863060000|2024-11-29 06:51:00|1768.75|1761.45|1769.65|1762.35|1769.65|1762.35|1768.7|1761.4|11
1732863070000|2024-11-29 06:51:10|1770.15|1762.85|1770.85|1763.55|1771.1|1763.8|1770.15|1762.85|23
1732863080000|2024-11-29 06:51:20|1770.35|1763.05|1769.8|1762.5|1770.55|1763.25|1769.35|1762.05|15
1732863090000|2024-11-29 06:51:30|1769.7|1762.4|1769.55|1762.25|1770.8|1763.5|1769.55|1762.25|15
1732863100000|2024-11-29 06:51:40|1769.6|1762.3|1770.13|1762.83|1770.45|1763.15|1769.35|1762.05|24
1732863110000|2024-11-29 06:51:50|1769.75|1762.45|1770.85|1763.55|1770.85|1763.55|1769.35|1762.05|19
1732863120000|2024-11-29 06:52:00|1770.35|1763.05|1770.45|1763.15|1770.7|1763.4|1770.3|1763|17
1732863130000|2024-11-29 06:52:10|1770.35|1763.05|1770.31|1763.01|1770.8|1763.5|1770.11|1762.81|16
1732863140000|2024-11-29 06:52:20|1771.1|1763.8|1771.9|1764.6|1771.9|1764.6|1770.35|1763.05|17
1732863150000|2024-11-29 06:52:30|1771.26|1763.96|1771.5|1764.2|1772.1|1764.8|1771.26|1763.96|16
1732863160000|2024-11-29 06:52:40|1772|1764.7|1771.05|1763.75|1772|1764.7|1769.7|1762.4|26
1732863170000|2024-11-29 06:52:50|1770.95|1763.65|1770.35|1763.05|1770.95|1763.65|1770.35|1763.05|7
1732863180000|2024-11-29 06:53:00|1770.4|1763.1|1770.4|1763.1|1771.35|1764.05|1770.18|1762.88|27
1732863190000|2024-11-29 06:53:10|1770.55|1763.25|1770.15|1762.85|1771.05|1763.75|1770.15|1762.85|21
1732863200000|2024-11-29 06:53:20|1770.55|1763.25|1769.13|1761.83|1770.55|1763.25|1769.06|1761.76|30
1732863210000|2024-11-29 06:53:30|1769.15|1761.85|1768.95|1761.65|1769.23|1761.93|1768.95|1761.65|19
1732863220000|2024-11-29 06:53:40|1769|1761.7|1768.3|1761|1769.05|1761.75|1768.3|1761|24
1732863230000|2024-11-29 06:53:50|1768.35|1761.05|1768.18|1760.88|1768.75|1761.45|1767.65|1760.35|25
1732863240000|2024-11-29 06:54:00|1768.2|1760.9|1768.4|1761.1|1768.6|1761.3|1768.15|1760.85|18
1732863250000|2024-11-29 06:54:10|1768.35|1761.05|1769.35|1762.05|1769.9|1762.6|1768.35|1761.05|20
1732863260000|2024-11-29 06:54:20|1769.3|1762|1769.23|1761.93|1769.85|1762.55|1769.23|1761.93|18
1732863270000|2024-11-29 06:54:30|1769.13|1761.83|1768.45|1761.15|1769.15|1761.85|1768.45|1761.15|9
1732863280000|2024-11-29 06:54:40|1768.3|1761|1768.3|1761|1768.85|1761.55|1768.3|1761|23
1732863290000|2024-11-29 06:54:50|1768.35|1761.05|1768.55|1761.25|1768.8|1761.5|1767.85|1760.55|20
1732863300000|2024-11-29 06:55:00|1768.6|1761.3|1768.75|1761.45|1769.05|1761.75|1768.26|1760.96|30
1732863310000|2024-11-29 06:55:10|1768.8|1761.5|1768.4|1761.1|1768.8|1761.5|1768.35|1761.05|21
1732863320000|2024-11-29 06:55:20|1768.45|1761.15|1769.31|1762.01|1769.4|1762.1|1768.4|1761.1|24
1732863330000|2024-11-29 06:55:30|1770.05|1762.75|1768.7|1761.4|1770.05|1762.75|1768.55|1761.25|18
1732863340000|2024-11-29 06:55:40|1768.8|1761.5|1768.45|1761.15|1769|1761.7|1768.45|1761.15|12
1732863350000|2024-11-29 06:55:50|1768.5|1761.2|1768.2|1760.9|1768.9|1761.6|1768.15|1760.85|22
1732863360000|2024-11-29 06:56:00|1768.26|1760.96|1768.35|1761.05|1769|1761.7|1768.26|1760.96|13
1732863370000|2024-11-29 06:56:10|1768.4|1761.1|1768.13|1760.83|1768.5|1761.2|1768.1|1760.8|19
1732863380000|2024-11-29 06:56:20|1768.2|1760.9|1767.85|1760.55|1768.35|1761.05|1767.4|1760.1|26
1732863390000|2024-11-29 06:56:30|1767.9|1760.6|1767.85|1760.55|1768.24|1760.94|1767.7|1760.4|20
1732863400000|2024-11-29 06:56:40|1767.8|1760.5|1767.75|1760.45|1768|1760.7|1767.65|1760.35|14
1732863410000|2024-11-29 06:56:50|1767.7|1760.4|1768.45|1761.15|1769.09|1761.79|1767.7|1760.4|26
1732863420000|2024-11-29 06:57:00|1768.5|1761.2|1769.06|1761.76|1770|1762.7|1768.45|1761.15|25
1732863430000|2024-11-29 06:57:10|1768.9|1761.6|1768.23|1760.93|1769|1761.7|1768.15|1760.85|27
1732863440000|2024-11-29 06:57:20|1768.25|1760.95|1769.11|1761.81|1769.13|1761.83|1768.23|1760.93|11
1732863450000|2024-11-29 06:57:30|1769.13|1761.83|1769.05|1761.75|1769.7|1762.4|1769.05|1761.75|20
1732863460000|2024-11-29 06:57:40|1768.95|1761.65|1768.2|1760.9|1769.05|1761.75|1768.15|1760.85|19
1732863470000|2024-11-29 06:57:50|1768.75|1761.45|1768.15|1760.85|1768.75|1761.45|1768.15|1760.85|15
1732863480000|2024-11-29 06:58:00|1768.18|1760.88|1768.18|1760.88|1768.75|1761.45|1768.15|1760.85|24
1732863490000|2024-11-29 06:58:10|1768.15|1760.85|1768.45|1761.15|1768.85|1761.55|1768.15|1760.85|24
1732863500000|2024-11-29 06:58:20|1768.4|1761.1|1770.1|1762.8|1770.2|1762.9|1768.4|1761.1|24
1732863510000|2024-11-29 06:58:30|1769.45|1762.15|1768.65|1761.35|1769.5|1762.2|1768.35|1761.05|28
1732863520000|2024-11-29 06:58:40|1768.55|1761.25|1768.7|1761.4|1768.85|1761.55|1768.55|1761.25|22
1732863530000|2024-11-29 06:58:50|1768.75|1761.45|1768.5|1761.2|1768.75|1761.45|1768.3|1761|15
1732863540000|2024-11-29 06:59:00|1768.45|1761.15|1769.55|1762.25|1769.9|1762.6|1768.45|1761.15|20
1732863550000|2024-11-29 06:59:10|1769.5|1762.2|1769.75|1762.45|1769.95|1762.65|1769.45|1762.15|13
1732863560000|2024-11-29 06:59:20|1769.65|1762.35|1770.15|1762.85|1770.2|1762.9|1769.45|1762.15|25
1732863570000|2024-11-29 06:59:30|1770.18|1762.88|1770.5|1763.2|1770.85|1763.55|1770.13|1762.83|19
1732863580000|2024-11-29 06:59:40|1770.25|1762.95|1770.13|1762.83|1770.3|1763|1770.13|1762.83|18
1732863590000|2024-11-29 06:59:50|1770.18|1762.88|1770.25|1762.95|1770.25|1762.95|1770.13|1762.83|10
1732863600000|2024-11-29 07:00:00|1770.23|1762.93|1770.35|1763.05|1770.9|1763.6|1770.23|1762.93|12
1732863610000|2024-11-29 07:00:10|1770.4|1763.1|1770.23|1762.93|1770.4|1763.1|1770.22|1762.92|8
1732863620000|2024-11-29 07:00:20|1770.3|1763|1769.7|1762.4|1770.3|1763|1769.7|1762.4|7
1732863630000|2024-11-29 07:00:30|1769.75|1762.45|1770.1|1762.8|1770.85|1763.55|1769.75|1762.45|20
1732863640000|2024-11-29 07:00:40|1769.9|1762.6|1769.75|1762.45|1770|1762.7|1769.15|1761.85|20
1732863650000|2024-11-29 07:00:50|1769.85|1762.55|1770.18|1762.88|1770.3|1763|1769.8|1762.5|16
1732863660000|2024-11-29 07:01:00|1770.2|1762.9|1771.35|1764.05|1771.95|1764.65|1770.2|1762.9|27
1732863670000|2024-11-29 07:01:10|1771.75|1764.45|1769.85|1762.55|1771.75|1764.45|1769.65|1762.35|29
1732863680000|2024-11-29 07:01:20|1769.75|1762.45|1770.99|1763.69|1771.05|1763.75|1769.75|1762.45|16
1732863690000|2024-11-29 07:01:30|1771.05|1763.75|1771.2|1763.9|1771.35|1764.05|1770.65|1763.35|16
1732863700000|2024-11-29 07:01:40|1771.18|1763.88|1771.15|1763.85|1771.2|1763.9|1770.7|1763.4|8
1732863710000|2024-11-29 07:01:50|1770.75|1763.45|1770.5|1763.2|1771.15|1763.85|1770.44|1763.14|18
1732863720000|2024-11-29 07:02:00|1770.3|1763|1769.7|1762.4|1770.85|1763.55|1769.4|1762.1|25
1732863730000|2024-11-29 07:02:10|1770.05|1762.75|1769.2|1761.9|1770.9|1763.6|1769.05|1761.75|35
1732863740000|2024-11-29 07:02:20|1769.15|1761.85|1768.55|1761.25|1769.15|1761.85|1768.55|1761.25|29
1732863750000|2024-11-29 07:02:30|1768.45|1761.15|1767.8|1760.5|1768.9|1761.6|1767.75|1760.45|32
1732863760000|2024-11-29 07:02:40|1767.75|1760.45|1767.8|1760.5|1767.8|1760.5|1767.7|1760.4|18
1732863770000|2024-11-29 07:02:50|1768.1|1760.8|1768.15|1760.85|1768.95|1761.65|1768.1|1760.8|20
1732863780000|2024-11-29 07:03:00|1768.18|1760.88|1767.18|1759.88|1768.18|1760.88|1767.18|1759.88|19
1732863790000|2024-11-29 07:03:10|1767.2|1759.9|1765.8|1758.5|1767.2|1759.9|1765.8|1758.5|21
1732863800000|2024-11-29 07:03:20|1766.14|1758.84|1763.8|1756.5|1766.14|1758.84|1763.75|1756.45|22
1732863810000|2024-11-29 07:03:30|1764|1756.7|1764.2|1756.9|1765.1|1757.8|1764|1756.7|17
1732863820000|2024-11-29 07:03:40|1764.28|1756.98|1765.65|1758.35|1766.1|1758.8|1764.28|1756.98|20
1732863830000|2024-11-29 07:03:50|1766.1|1758.8|1766.15|1758.85|1766.22|1758.92|1765.45|1758.15|23
1732863840000|2024-11-29 07:04:00|1766.11|1758.81|1768.85|1761.55|1768.85|1761.55|1766.11|1758.81|34
1732863850000|2024-11-29 07:04:10|1768.75|1761.45|1769.3|1762|1770.05|1762.75|1768.45|1761.15|30
1732863860000|2024-11-29 07:04:20|1769.8|1762.5|1770.7|1763.4|1770.85|1763.55|1769.4|1762.1|26
1732863870000|2024-11-29 07:04:30|1770.95|1763.65|1770|1762.7|1771.25|1763.95|1769.95|1762.65|28
1732863880000|2024-11-29 07:04:40|1770.05|1762.75|1769.92|1762.62|1770.05|1762.75|1769.15|1761.85|29
1732863890000|2024-11-29 07:04:50|1769.9|1762.6|1769.45|1762.15|1769.95|1762.65|1769.35|1762.05|14
1732863900000|2024-11-29 07:05:00|1769.35|1762.05|1768.45|1761.15|1769.35|1762.05|1768.35|1761.05|20
1732863910000|2024-11-29 07:05:10|1768.5|1761.2|1769.2|1761.9|1769.53|1762.23|1768.35|1761.05|23
1732863920000|2024-11-29 07:05:20|1769.85|1762.55|1769.55|1762.25|1770|1762.7|1769.35|1762.05|24
1732863930000|2024-11-29 07:05:30|1769.65|1762.35|1771.87|1764.57|1771.87|1764.57|1769.65|1762.35|20
1732863940000|2024-11-29 07:05:40|1772.15|1764.85|1773.15|1765.85|1773.18|1765.88|1772.15|1764.85|22
1732863950000|2024-11-29 07:05:50|1773.18|1765.88|1774.17|1766.87|1774.18|1766.88|1773.15|1765.85|13
1732863960000|2024-11-29 07:06:00|1774.2|1766.9|1773.45|1766.15|1774.25|1766.95|1773.4|1766.1|26
1732863970000|2024-11-29 07:06:10|1773.95|1766.65|1774.15|1766.85|1774.2|1766.9|1772.35|1765.05|21
1732863980000|2024-11-29 07:06:20|1774.08|1766.78|1774.25|1766.95|1774.26|1766.96|1774.08|1766.78|14
1732863990000|2024-11-29 07:06:30|1774.18|1766.88|1774.25|1766.95|1774.25|1766.95|1773.5|1766.2|30
1732864000000|2024-11-29 07:06:40|1774.23|1766.93|1774.11|1766.81|1774.23|1766.93|1774.09|1766.79|16
1732864010000|2024-11-29 07:06:50|1774.18|1766.88|1774.55|1767.25|1774.55|1767.25|1773.75|1766.45|23
1732864020000|2024-11-29 07:07:00|1774.85|1767.55|1774.26|1766.96|1775.1|1767.8|1774.26|1766.96|20
1732864030000|2024-11-29 07:07:10|1774.29|1766.99|1774.33|1767.03|1774.95|1767.65|1774.18|1766.88|27
1732864040000|2024-11-29 07:07:20|1774.5|1767.2|1774.24|1766.94|1774.95|1767.65|1774.21|1766.91|22
1732864050000|2024-11-29 07:07:30|1774.26|1766.96|1774.26|1766.96|1775.1|1767.8|1774.26|1766.96|20
1732864060000|2024-11-29 07:07:40|1774.35|1767.05|1774.32|1767.02|1774.37|1767.07|1774.26|1766.96|13
1732864070000|2024-11-29 07:07:50|1774.38|1767.08|1774.38|1767.08|1775.05|1767.75|1774.32|1767.02|20
1732864080000|2024-11-29 07:08:00|1774.4|1767.1|1774.37|1767.07|1775.15|1767.85|1774.32|1767.02|23
1732864090000|2024-11-29 07:08:10|1774.35|1767.05|1774.85|1767.55|1775.05|1767.75|1774.24|1766.94|24
1732864100000|2024-11-29 07:08:20|1774.35|1767.05|1775.05|1767.75|1775.05|1767.75|1774.26|1766.96|20
1732864110000|2024-11-29 07:08:30|1774.87|1767.57|1775.05|1767.75|1775.1|1767.8|1774.45|1767.15|16
1732864120000|2024-11-29 07:08:40|1775.1|1767.8|1774.35|1767.05|1775.15|1767.85|1774.35|1767.05|19
1732864130000|2024-11-29 07:08:50|1774.4|1767.1|1774.35|1767.05|1775.14|1767.84|1774.35|1767.05|11
1732864140000|2024-11-29 07:09:00|1774.8|1767.5|1774.26|1766.96|1774.8|1767.5|1774.18|1766.88|18
1732864150000|2024-11-29 07:09:10|1774.9|1767.6|1773.6|1766.3|1774.9|1767.6|1773.5|1766.2|20
1732864160000|2024-11-29 07:09:20|1773.55|1766.25|1774.85|1767.55|1774.9|1767.6|1773.55|1766.25|21
1732864170000|2024-11-29 07:09:30|1774.75|1767.45|1774.15|1766.85|1774.75|1767.45|1773.8|1766.5|21
1732864180000|2024-11-29 07:09:40|1774.05|1766.75|1774.26|1766.96|1774.85|1767.55|1773.45|1766.15|27
1732864190000|2024-11-29 07:09:50|1774.24|1766.94|1773.65|1766.35|1774.24|1766.94|1773.65|1766.35|21
1732864200000|2024-11-29 07:10:00|1773.55|1766.25|1773.7|1766.4|1774.12|1766.82|1773.4|1766.1|16
1732864210000|2024-11-29 07:10:10|1773.75|1766.45|1773.4|1766.1|1774.05|1766.75|1773.4|1766.1|17
1732864220000|2024-11-29 07:10:20|1773.45|1766.15|1773.3|1766|1773.45|1766.15|1773.3|1766|6
1732864230000|2024-11-29 07:10:30|1773.65|1766.35|1772.45|1765.15|1773.65|1766.35|1772.45|1765.15|6
1732864240000|2024-11-29 07:10:40|1772.55|1765.25|1773.45|1766.15|1774.05|1766.75|1772.55|1765.25|13
1732864250000|2024-11-29 07:10:50|1773.35|1766.05|1773.75|1766.45|1774.15|1766.85|1773.35|1766.05|14
1732864260000|2024-11-29 07:11:00|1774.15|1766.85|1774.7|1767.4|1775.1|1767.8|1773.75|1766.45|22
1732864270000|2024-11-29 07:11:10|1774.6|1767.3|1774.5|1767.2|1774.7|1767.4|1774.5|1767.2|8
1732864280000|2024-11-29 07:11:20|1774.4|1767.1|1774|1766.7|1774.9|1767.6|1774|1766.7|7
1732864290000|2024-11-29 07:11:30|1774.09|1766.79|1774.26|1766.96|1774.26|1766.96|1774.09|1766.79|18
1732864300000|2024-11-29 07:11:40|1774.58|1767.28|1775.21|1767.91|1775.58|1768.28|1774.15|1766.85|15
1732864310000|2024-11-29 07:11:50|1775.52|1768.22|1775.9|1768.6|1776.1|1768.8|1775.26|1767.96|18
1732864320000|2024-11-29 07:12:00|1776.1|1768.8|1775.8|1768.5|1776.1|1768.8|1775.24|1767.94|16
1732864330000|2024-11-29 07:12:10|1775.15|1767.85|1774.18|1766.88|1775.2|1767.9|1774.13|1766.83|19
1732864340000|2024-11-29 07:12:20|1774.2|1766.9|1773.4|1766.1|1774.2|1766.9|1773.4|1766.1|28
1732864350000|2024-11-29 07:12:30|1773.45|1766.15|1773.8|1766.5|1773.8|1766.5|1773.4|1766.1|27
1732864360000|2024-11-29 07:12:40|1773.75|1766.45|1774.15|1766.85|1774.2|1766.9|1773.35|1766.05|25
1732864370000|2024-11-29 07:12:50|1774.18|1766.88|1773.45|1766.15|1774.18|1766.88|1773.35|1766.05|20
1732864380000|2024-11-29 07:13:00|1773.5|1766.2|1774.29|1766.99|1774.4|1767.1|1773.45|1766.15|18
1732864390000|2024-11-29 07:13:10|1774.95|1767.65|1775.05|1767.75|1775.18|1767.88|1774.9|1767.6|19
1732864400000|2024-11-29 07:13:20|1774.7|1767.4|1775.32|1768.02|1776.1|1768.8|1774.65|1767.35|28
1732864410000|2024-11-29 07:13:30|1775.29|1767.99|1775.13|1767.83|1775.32|1768.02|1775.13|1767.83|15
1732864420000|2024-11-29 07:13:40|1775.15|1767.85|1775.35|1768.05|1775.9|1768.6|1775.13|1767.83|19
1732864430000|2024-11-29 07:13:50|1775.85|1768.55|1775.3|1768|1775.87|1768.57|1775.29|1767.99|20
1732864440000|2024-11-29 07:14:00|1775.32|1768.02|1775.32|1768.02|1775.95|1768.65|1775.3|1768|21
1732864450000|2024-11-29 07:14:10|1775.37|1768.07|1775.35|1768.05|1775.9|1768.6|1775.15|1767.85|15
1732864460000|2024-11-29 07:14:20|1775.37|1768.07|1776.35|1769.05|1776.35|1769.05|1775.29|1767.99|16
1732864470000|2024-11-29 07:14:30|1776.3|1769|1776.35|1769.05|1776.95|1769.65|1776.3|1769|18
1732864480000|2024-11-29 07:14:40|1776.05|1768.75|1776.35|1769.05|1776.9|1769.6|1776|1768.7|17
1732864490000|2024-11-29 07:14:50|1776.2|1768.9|1776|1768.7|1776.2|1768.9|1775.75|1768.45|13
1732864500000|2024-11-29 07:15:00|1776.22|1768.92|1775.35|1768.05|1776.22|1768.92|1775.35|1768.05|21
1732864510000|2024-11-29 07:15:10|1775.4|1768.1|1775.05|1767.75|1775.4|1768.1|1774.45|1767.15|29
1732864520000|2024-11-29 07:15:20|1774.95|1767.65|1773.25|1765.95|1775|1767.7|1773.25|1765.95|26
1732864530000|2024-11-29 07:15:30|1773.35|1766.05|1773.45|1766.15|1773.45|1766.15|1773.35|1766.05|4
1732864540000|2024-11-29 07:15:40|1772.95|1765.65|1772.5|1765.2|1773.05|1765.75|1772.35|1765.05|21
1732864550000|2024-11-29 07:15:50|1772.45|1765.15|1772.7|1765.4|1773.15|1765.85|1772.35|1765.05|29
1732864560000|2024-11-29 07:16:00|1772.75|1765.45|1772.21|1764.91|1773.23|1765.93|1772.18|1764.88|27
1732864570000|2024-11-29 07:16:10|1772.18|1764.88|1772.18|1764.88|1772.95|1765.65|1772.18|1764.88|19
1732864580000|2024-11-29 07:16:20|1772.15|1764.85|1772.15|1764.85|1772.15|1764.85|1771.75|1764.45|7
1732864590000|2024-11-29 07:16:30|1771.65|1764.35|1769.45|1762.15|1771.65|1764.35|1769.35|1762.05|24
1732864600000|2024-11-29 07:16:40|1769.4|1762.1|1769.29|1761.99|1769.95|1762.65|1768.9|1761.6|29
1732864610000|2024-11-29 07:16:50|1769.26|1761.96|1769.95|1762.65|1770.05|1762.75|1769.26|1761.96|25
1732864620000|2024-11-29 07:17:00|1770|1762.7|1770.05|1762.75|1771.12|1763.82|1769.35|1762.05|34
1732864630000|2024-11-29 07:17:10|1769.9|1762.6|1769.2|1761.9|1770.1|1762.8|1769.2|1761.9|28
1732864640000|2024-11-29 07:17:20|1769.38|1762.08|1768.4|1761.1|1770.1|1762.8|1768.4|1761.1|27
1732864650000|2024-11-29 07:17:30|1768.55|1761.25|1767.9|1760.6|1768.65|1761.35|1767.35|1760.05|29
1732864660000|2024-11-29 07:17:40|1767.8|1760.5|1767.6|1760.3|1767.8|1760.5|1767.35|1760.05|24
1732864670000|2024-11-29 07:17:50|1767.65|1760.35|1767.55|1760.25|1767.9|1760.6|1767.35|1760.05|29
1732864680000|2024-11-29 07:18:00|1767.65|1760.35|1767.3|1760|1768.1|1760.8|1767|1759.7|30
1732864690000|2024-11-29 07:18:10|1767.21|1759.91|1767.65|1760.35|1768.15|1760.85|1766.7|1759.4|33
1732864700000|2024-11-29 07:18:20|1767.55|1760.25|1767.15|1759.85|1767.75|1760.45|1767.13|1759.83|21
1732864710000|2024-11-29 07:18:30|1767.13|1759.83|1766.8|1759.5|1767.24|1759.94|1766.45|1759.15|21
1732864720000|2024-11-29 07:18:40|1766.75|1759.45|1766.18|1758.88|1766.95|1759.65|1766.18|1758.88|24
1732864730000|2024-11-29 07:18:50|1766.21|1758.91|1766.18|1758.88|1766.24|1758.94|1765.8|1758.5|21
1732864740000|2024-11-29 07:19:00|1765.8|1758.5|1766.21|1758.91|1766.95|1759.65|1765.8|1758.5|19
1732864750000|2024-11-29 07:19:10|1766.24|1758.94|1765.21|1757.91|1766.24|1758.94|1765.21|1757.91|17
1732864760000|2024-11-29 07:19:20|1764.9|1757.6|1765.95|1758.65|1765.95|1758.65|1764.9|1757.6|23
1732864770000|2024-11-29 07:19:30|1765.45|1758.15|1764.9|1757.6|1765.8|1758.5|1764.9|1757.6|20
1732864780000|2024-11-29 07:19:40|1764.75|1757.45|1765.2|1757.9|1766|1758.7|1764.75|1757.45|22
1732864790000|2024-11-29 07:19:50|1765.18|1757.88|1763.5|1756.2|1765.4|1758.1|1763.28|1755.98|35
1732864800000|2024-11-29 07:20:00|1763.3|1756|1761.55|1754.25|1763.3|1756|1761.24|1753.94|32
1732864810000|2024-11-29 07:20:10|1761.6|1754.3|1761.85|1754.55|1762.25|1754.95|1761.6|1754.3|24
1732864820000|2024-11-29 07:20:20|1761.8|1754.5|1762.31|1755.01|1762.33|1755.03|1761.24|1753.94|33
1732864830000|2024-11-29 07:20:30|1762.33|1755.03|1763.75|1756.45|1764.1|1756.8|1762.3|1755|38
1732864840000|2024-11-29 07:20:40|1763.8|1756.5|1762.75|1755.45|1764.18|1756.88|1762.65|1755.35|33
1732864850000|2024-11-29 07:20:50|1762.7|1755.4|1763.7|1756.4|1764.1|1756.8|1762.7|1755.4|32
1732864860000|2024-11-29 07:21:00|1763.75|1756.45|1764.55|1757.25|1765.05|1757.75|1763.55|1756.25|32
1732864870000|2024-11-29 07:21:10|1764.65|1757.35|1766|1758.7|1766.05|1758.75|1764.24|1756.94|35
1732864880000|2024-11-29 07:21:20|1765.81|1758.51|1766.53|1759.23|1767.1|1759.8|1765.81|1758.51|27
1732864890000|2024-11-29 07:21:30|1766.8|1759.5|1765.15|1757.85|1767|1759.7|1764.75|1757.45|33
1732864900000|2024-11-29 07:21:40|1765.25|1757.95|1763.7|1756.4|1766.1|1758.8|1763.65|1756.35|33
1732864910000|2024-11-29 07:21:50|1763.65|1756.35|1763.53|1756.23|1763.65|1756.35|1762.9|1755.6|30
1732864920000|2024-11-29 07:22:00|1763.65|1756.35|1762.05|1754.75|1765.05|1757.75|1761.24|1753.94|36
1732864930000|2024-11-29 07:22:10|1761.85|1754.55|1762.95|1755.65|1762.95|1755.65|1761.29|1753.99|32
1732864940000|2024-11-29 07:22:20|1762.65|1755.35|1761.75|1754.45|1763.9|1756.6|1761.65|1754.35|29
1732864950000|2024-11-29 07:22:30|1761.65|1754.35|1761.9|1754.6|1762.29|1754.99|1761.5|1754.2|31
1732864960000|2024-11-29 07:22:40|1761.8|1754.5|1762.85|1755.55|1763.1|1755.8|1761.7|1754.4|32
1732864970000|2024-11-29 07:22:50|1762.87|1755.57|1762.87|1755.57|1763|1755.7|1762.2|1754.9|15
1732864980000|2024-11-29 07:23:00|1762.29|1754.99|1761.65|1754.35|1763.64|1756.34|1761.65|1754.35|34
1732864990000|2024-11-29 07:23:10|1761.85|1754.55|1762.23|1754.93|1762.23|1754.93|1761.4|1754.1|35
1732865000000|2024-11-29 07:23:20|1762.25|1754.95|1762.05|1754.75|1762.26|1754.96|1761.05|1753.75|31
1732865010000|2024-11-29 07:23:30|1761.75|1754.45|1761.9|1754.6|1762.24|1754.94|1761.45|1754.15|27
1732865020000|2024-11-29 07:23:40|1762|1754.7|1761.35|1754.05|1762|1754.7|1761.35|1754.05|26
1732865030000|2024-11-29 07:23:50|1761.4|1754.1|1761.65|1754.35|1761.65|1754.35|1761.3|1754|23
1732865040000|2024-11-29 07:24:00|1761.7|1754.4|1762.55|1755.25|1763.1|1755.8|1761.7|1754.4|29
1732865050000|2024-11-29 07:24:10|1762.35|1755.05|1762.5|1755.2|1762.6|1755.3|1762.35|1755.05|19
1732865060000|2024-11-29 07:24:20|1762.45|1755.15|1762.8|1755.5|1762.8|1755.5|1762.35|1755.05|24
1732865070000|2024-11-29 07:24:30|1762.75|1755.45|1763.79|1756.49|1764|1756.7|1762.35|1755.05|24
1732865080000|2024-11-29 07:24:40|1763.29|1755.99|1764.1|1756.8|1764.6|1757.3|1763.29|1755.99|23
1732865090000|2024-11-29 07:24:50|1764.21|1756.91|1763.8|1756.5|1764.95|1757.65|1763.7|1756.4|32
1732865100000|2024-11-29 07:25:00|1762.75|1755.45|1762.7|1755.4|1763.1|1755.8|1762.15|1754.85|29
1732865110000|2024-11-29 07:25:10|1762.6|1755.3|1762.65|1755.35|1763.19|1755.89|1762.45|1755.15|34
1732865120000|2024-11-29 07:25:20|1762.7|1755.4|1763.58|1756.28|1763.65|1756.35|1762.6|1755.3|30
1732865130000|2024-11-29 07:25:30|1763.52|1756.22|1764.8|1757.5|1764.85|1757.55|1763.35|1756.05|26
1732865140000|2024-11-29 07:25:40|1764.9|1757.6|1765.85|1758.55|1765.9|1758.6|1764.77|1757.47|16
1732865150000|2024-11-29 07:25:50|1765.8|1758.5|1764.6|1757.3|1765.8|1758.5|1764.6|1757.3|30
1732865160000|2024-11-29 07:26:00|1764.5|1757.2|1764.65|1757.35|1765|1757.7|1764.4|1757.1|28
1732865170000|2024-11-29 07:26:10|1764.85|1757.55|1765|1757.7|1765.1|1757.8|1764.65|1757.35|28
1732865180000|2024-11-29 07:26:20|1764.95|1757.65|1766.35|1759.05|1766.77|1759.47|1764.95|1757.65|23
1732865200000|2024-11-29 07:26:40|1766.3|1759|1765.8|1758.5|1766.3|1759|1765.4|1758.1|17
1732865210000|2024-11-29 07:26:50|1766.44|1759.14|1765.45|1758.15|1766.44|1759.14|1765.35|1758.05|25
1732865220000|2024-11-29 07:27:00|1765.95|1758.65|1767.2|1759.9|1767.75|1760.45|1765.6|1758.3|11
1732865230000|2024-11-29 07:27:10|1767.5|1760.2|1765.05|1757.75|1767.5|1760.2|1764.7|1757.4|27
1732865240000|2024-11-29 07:27:20|1764.85|1757.55|1764.1|1756.8|1764.85|1757.55|1763.65|1756.35|21
1732865250000|2024-11-29 07:27:30|1764.05|1756.75|1765|1757.7|1765|1757.7|1764.05|1756.75|24
1732865260000|2024-11-29 07:27:40|1764.9|1757.6|1765.5|1758.2|1765.8|1758.5|1764.65|1757.35|30
1732865270000|2024-11-29 07:27:50|1765.6|1758.3|1765.4|1758.1|1765.7|1758.4|1765.35|1758.05|24
1732865280000|2024-11-29 07:28:00|1765.15|1757.85|1764.45|1757.15|1765.65|1758.35|1764.4|1757.1|21
1732865290000|2024-11-29 07:28:10|1764.5|1757.2|1764.65|1757.35|1765|1757.7|1764.4|1757.1|33
1732865300000|2024-11-29 07:28:20|1764.7|1757.4|1764.35|1757.05|1764.8|1757.5|1764.35|1757.05|21
1732865310000|2024-11-29 07:28:30|1764.85|1757.55|1764.9|1757.6|1764.9|1757.6|1764.35|1757.05|8
1732865320000|2024-11-29 07:28:40|1764.4|1757.1|1764.82|1757.52|1764.82|1757.52|1764.35|1757.05|14
1732865330000|2024-11-29 07:28:50|1764.4|1757.1|1765.35|1758.05|1765.8|1758.5|1764.4|1757.1|16
1732865340000|2024-11-29 07:29:00|1765.4|1758.1|1765.35|1758.05|1765.4|1758.1|1765.35|1758.05|4
1732865350000|2024-11-29 07:29:10|1765.55|1758.25|1764.4|1757.1|1765.55|1758.25|1764.4|1757.1|17
1732865360000|2024-11-29 07:29:20|1764.45|1757.15|1765.45|1758.15|1765.8|1758.5|1764.4|1757.1|28
1732865370000|2024-11-29 07:29:30|1765.4|1758.1|1765.55|1758.25|1765.6|1758.3|1765.35|1758.05|24
1732865380000|2024-11-29 07:29:40|1765.5|1758.2|1765.45|1758.15|1765.6|1758.3|1765.35|1758.05|20
1732865390000|2024-11-29 07:29:50|1765.5|1758.2|1765.35|1758.05|1765.95|1758.65|1765.35|1758.05|13
1732865400000|2024-11-29 07:30:00|1765.4|1758.1|1764.55|1757.25|1765.45|1758.15|1764.55|1757.25|4
1732865410000|2024-11-29 07:30:10|1764.8|1757.5|1765.35|1758.05|1765.47|1758.17|1764.55|1757.25|26
1732865420000|2024-11-29 07:30:20|1765.4|1758.1|1766.6|1759.3|1766.75|1759.45|1765.4|1758.1|21
1732865430000|2024-11-29 07:30:30|1766.55|1759.25|1767.24|1759.94|1767.5|1760.2|1766.55|1759.25|30
1732865440000|2024-11-29 07:30:40|1767.26|1759.96|1767.85|1760.55|1768.54|1761.24|1767.14|1759.84|32
1732865450000|2024-11-29 07:30:50|1768.15|1760.85|1768.26|1760.96|1768.6|1761.3|1768.1|1760.8|22
1732865460000|2024-11-29 07:31:00|1768.21|1760.91|1767.75|1760.45|1768.21|1760.91|1767.45|1760.15|27
1732865470000|2024-11-29 07:31:10|1768.85|1761.55|1767|1759.7|1768.9|1761.6|1766.95|1759.65|24
1732865480000|2024-11-29 07:31:20|1766.95|1759.65|1767.25|1759.95|1767.3|1760|1766.65|1759.35|22
1732865490000|2024-11-29 07:31:30|1767.15|1759.85|1767.21|1759.91|1768.55|1761.25|1767.05|1759.75|26
1732865500000|2024-11-29 07:31:40|1767.24|1759.94|1766.5|1759.2|1767.24|1759.94|1766.45|1759.15|28
1732865510000|2024-11-29 07:31:50|1766.4|1759.1|1765.45|1758.15|1766.9|1759.6|1765.45|1758.15|21
1732865520000|2024-11-29 07:32:00|1765.55|1758.25|1763.15|1755.85|1765.55|1758.25|1763.15|1755.85|21
1732865530000|2024-11-29 07:32:10|1763.18|1755.88|1764.13|1756.83|1764.8|1757.5|1763.05|1755.75|25
1732865540000|2024-11-29 07:32:20|1764.1|1756.8|1765.35|1758.05|1765.6|1758.3|1763.3|1756|30
1732865550000|2024-11-29 07:32:30|1765.85|1758.55|1766.85|1759.55|1766.85|1759.55|1765.35|1758.05|28
1732865560000|2024-11-29 07:32:40|1766.95|1759.65|1766.45|1759.15|1767.6|1760.3|1766.4|1759.1|28
1732865570000|2024-11-29 07:32:50|1766.15|1758.85|1765.07|1757.77|1766.15|1758.85|1764.29|1756.99|34
1732865580000|2024-11-29 07:33:00|1765.6|1758.3|1764.3|1757|1766.64|1759.34|1764.3|1757|34
1732865590000|2024-11-29 07:33:10|1764.35|1757.05|1764.95|1757.65|1764.95|1757.65|1764.21|1756.91|24
1732865600000|2024-11-29 07:33:20|1764.45|1757.15|1764.7|1757.4|1764.8|1757.5|1764.35|1757.05|34
1732865610000|2024-11-29 07:33:30|1764.8|1757.5|1765.4|1758.1|1765.9|1758.6|1764.6|1757.3|31
1732865620000|2024-11-29 07:33:40|1765.7|1758.4|1764.7|1757.4|1765.7|1758.4|1764.65|1757.35|31
1732865630000|2024-11-29 07:33:50|1764.65|1757.35|1765.85|1758.55|1766|1758.7|1764.6|1757.3|26
1732865640000|2024-11-29 07:34:00|1765.8|1758.5|1767.4|1760.1|1767.9|1760.6|1765.75|1758.45|32
1732865650000|2024-11-29 07:34:10|1767.35|1760.05|1768.35|1761.05|1768.85|1761.55|1767.35|1760.05|30
1732865660000|2024-11-29 07:34:20|1768.4|1761.1|1768.18|1760.88|1768.8|1761.5|1767.75|1760.45|25
1732865670000|2024-11-29 07:34:30|1768.21|1760.91|1767.45|1760.15|1768.24|1760.94|1767.35|1760.05|22
1732865680000|2024-11-29 07:34:40|1767.5|1760.2|1767.5|1760.2|1767.55|1760.25|1767.35|1760.05|18
1732865690000|2024-11-29 07:34:50|1767.65|1760.35|1767.6|1760.3|1768.05|1760.75|1767.35|1760.05|25
1732865700000|2024-11-29 07:35:00|1767.45|1760.15|1766.45|1759.15|1767.85|1760.55|1766.35|1759.05|19
1732865710000|2024-11-29 07:35:10|1766.4|1759.1|1767.9|1760.6|1768|1760.7|1766.4|1759.1|32
1732865720000|2024-11-29 07:35:20|1767.85|1760.55|1767.6|1760.3|1767.95|1760.65|1767.35|1760.05|22
1732865730000|2024-11-29 07:35:30|1767.7|1760.4|1767.92|1760.62|1767.92|1760.62|1766.4|1759.1|27
1732865740000|2024-11-29 07:35:40|1767.97|1760.67|1767.6|1760.3|1768|1760.7|1767.35|1760.05|21
1732865750000|2024-11-29 07:35:50|1767.65|1760.35|1766.65|1759.35|1767.65|1760.35|1766.6|1759.3|27
1732865760000|2024-11-29 07:36:00|1766.6|1759.3|1766.45|1759.15|1767|1759.7|1766.45|1759.15|25
1732865770000|2024-11-29 07:36:10|1766.5|1759.2|1765.95|1758.65|1766.7|1759.4|1765.5|1758.2|25
1732865780000|2024-11-29 07:36:20|1765.9|1758.6|1766.02|1758.72|1766.02|1758.72|1765.18|1757.88|24
1732865790000|2024-11-29 07:36:30|1766.09|1758.79|1766.24|1758.94|1767|1759.7|1765.7|1758.4|33
1732865800000|2024-11-29 07:36:40|1766.26|1758.96|1766.45|1759.15|1767.45|1760.15|1766.15|1758.85|24
1732865810000|2024-11-29 07:36:50|1766.5|1759.2|1766.45|1759.15|1766.5|1759.2|1766.35|1759.05|14
1732865820000|2024-11-29 07:37:00|1766.4|1759.1|1766.76|1759.46|1766.9|1759.6|1766.18|1758.88|23
1732865830000|2024-11-29 07:37:10|1766.68|1759.38|1766.26|1758.96|1766.9|1759.6|1765.8|1758.5|30
1732865840000|2024-11-29 07:37:20|1766.24|1758.94|1764.26|1756.96|1766.24|1758.94|1764.03|1756.73|27
1732865850000|2024-11-29 07:37:30|1764.15|1756.85|1763.85|1756.55|1764.26|1756.96|1763.8|1756.5|29
1732865860000|2024-11-29 07:37:40|1764.14|1756.84|1763.55|1756.25|1764.14|1756.84|1763.35|1756.05|28
1732865870000|2024-11-29 07:37:50|1763.5|1756.2|1763.05|1755.75|1763.7|1756.4|1762.8|1755.5|26
1732865880000|2024-11-29 07:38:00|1763.1|1755.8|1763.75|1756.45|1763.85|1756.55|1762.75|1755.45|34
1732865890000|2024-11-29 07:38:10|1763.8|1756.5|1763.6|1756.3|1763.9|1756.6|1763.35|1756.05|29
1732865900000|2024-11-29 07:38:20|1763.4|1756.1|1763.29|1755.99|1763.65|1756.35|1762.8|1755.5|18
1732865910000|2024-11-29 07:38:30|1763.32|1756.02|1762.55|1755.25|1763.37|1756.07|1762.55|1755.25|15
1732865920000|2024-11-29 07:38:40|1762.65|1755.35|1761.29|1753.99|1762.65|1755.35|1761.15|1753.85|23
1732865930000|2024-11-29 07:38:50|1761.71|1754.41|1762.5|1755.2|1762.54|1755.24|1761.55|1754.25|32
1732865940000|2024-11-29 07:39:00|1762.25|1754.95|1761.8|1754.5|1762.25|1754.95|1761.29|1753.99|27
1732865950000|2024-11-29 07:39:10|1761.7|1754.4|1762.29|1754.99|1762.8|1755.5|1761.6|1754.3|29
1732865960000|2024-11-29 07:39:20|1762.32|1755.02|1763.5|1756.2|1763.85|1756.55|1762.32|1755.02|28
1732865970000|2024-11-29 07:39:30|1763.55|1756.25|1762.55|1755.25|1763.65|1756.35|1762.55|1755.25|19
1732865980000|2024-11-29 07:39:40|1763.45|1756.15|1763.13|1755.83|1763.45|1756.15|1762.35|1755.05|23
1732865990000|2024-11-29 07:39:50|1762.9|1755.6|1762.4|1755.1|1762.9|1755.6|1762.4|1755.1|14
1732866000000|2024-11-29 07:40:00|1762.6|1755.3|1761.1|1753.8|1762.6|1755.3|1761|1753.7|13
1732866010000|2024-11-29 07:40:10|1760.8|1753.5|1760.35|1753.05|1760.8|1753.5|1760.35|1753.05|9
1732866020000|2024-11-29 07:40:20|1760.4|1753.1|1761.35|1754.05|1762|1754.7|1760.4|1753.1|31
1732866030000|2024-11-29 07:40:30|1761.4|1754.1|1760.85|1753.55|1761.85|1754.55|1760.8|1753.5|23
1732866040000|2024-11-29 07:40:40|1760.8|1753.5|1761.05|1753.75|1761.05|1753.75|1760.65|1753.35|23
1732866050000|2024-11-29 07:40:50|1761.18|1753.88|1761.8|1754.5|1762.15|1754.85|1761|1753.7|33
1732866060000|2024-11-29 07:41:00|1761.85|1754.55|1762.18|1754.88|1762.35|1755.05|1761.55|1754.25|32
1732866070000|2024-11-29 07:41:10|1762.15|1754.85|1762.85|1755.55|1762.9|1755.6|1762.1|1754.8|22
1732866080000|2024-11-29 07:41:20|1762.76|1755.46|1762.2|1754.9|1762.76|1755.46|1762.15|1754.85|17
1732866090000|2024-11-29 07:41:30|1762.21|1754.91|1761.35|1754.05|1762.4|1755.1|1761.35|1754.05|24
1732866100000|2024-11-29 07:41:40|1761.45|1754.15|1761.85|1754.55|1761.87|1754.57|1761.35|1754.05|12
1732866110000|2024-11-29 07:41:50|1761.7|1754.4|1761.35|1754.05|1761.95|1754.65|1761.35|1754.05|26
1732866120000|2024-11-29 07:42:00|1761.4|1754.1|1762.05|1754.75|1762.1|1754.8|1761.4|1754.1|19
1732866130000|2024-11-29 07:42:10|1761.7|1754.4|1762.65|1755.35|1762.67|1755.37|1761.4|1754.1|20
1732866140000|2024-11-29 07:42:20|1762.9|1755.6|1762.35|1755.05|1762.9|1755.6|1761.75|1754.45|26
1732866150000|2024-11-29 07:42:30|1762.4|1755.1|1762.6|1755.3|1763.21|1755.91|1762.35|1755.05|23
1732866160000|2024-11-29 07:42:40|1762.55|1755.25|1762.5|1755.2|1763.42|1756.12|1762.35|1755.05|28
1732866170000|2024-11-29 07:42:50|1762.55|1755.25|1762.4|1755.1|1763|1755.7|1762.35|1755.05|21
1732866180000|2024-11-29 07:43:00|1762.5|1755.2|1762.8|1755.5|1763.05|1755.75|1762.45|1755.15|23
1732866190000|2024-11-29 07:43:10|1762.85|1755.55|1763.35|1756.05|1763.6|1756.3|1762.85|1755.55|19
1732866200000|2024-11-29 07:43:20|1763.32|1756.02|1763.8|1756.5|1764.14|1756.84|1763.32|1756.02|28
1732866210000|2024-11-29 07:43:30|1763.75|1756.45|1763.9|1756.6|1764.12|1756.82|1763.6|1756.3|23
1732866220000|2024-11-29 07:43:40|1763.85|1756.55|1763.75|1756.45|1763.97|1756.67|1763.4|1756.1|15
1732866230000|2024-11-29 07:43:50|1763.21|1755.91|1763.7|1756.4|1764.1|1756.8|1763.15|1755.85|19
1732866240000|2024-11-29 07:44:00|1763.65|1756.35|1764|1756.7|1764.1|1756.8|1763.65|1756.35|22
1732866250000|2024-11-29 07:44:10|1763.95|1756.65|1763.4|1756.1|1764.1|1756.8|1763.35|1756.05|29
1732866260000|2024-11-29 07:44:20|1763.35|1756.05|1762.9|1755.6|1763.6|1756.3|1762.45|1755.15|19
1732866270000|2024-11-29 07:44:30|1762.85|1755.55|1763.26|1755.96|1763.6|1756.3|1762.7|1755.4|30
1732866280000|2024-11-29 07:44:40|1763.24|1755.94|1762.75|1755.45|1763.24|1755.94|1762.65|1755.35|21
1732866290000|2024-11-29 07:44:50|1762.65|1755.35|1762.8|1755.5|1762.8|1755.5|1762.55|1755.25|19
1732866300000|2024-11-29 07:45:00|1762.85|1755.55|1763|1755.7|1763.95|1756.65|1762.35|1755.05|34
1732866310000|2024-11-29 07:45:10|1762.85|1755.55|1762.6|1755.3|1763|1755.7|1762.5|1755.2|31
1732866320000|2024-11-29 07:45:20|1762.65|1755.35|1762.85|1755.55|1763.12|1755.82|1762.45|1755.15|21
1732866330000|2024-11-29 07:45:30|1762.35|1755.05|1762.55|1755.25|1762.7|1755.4|1762.35|1755.05|18
1732866340000|2024-11-29 07:45:40|1762.6|1755.3|1763.05|1755.75|1763.05|1755.75|1762.5|1755.2|22
1732866350000|2024-11-29 07:45:50|1762.95|1755.65|1763.4|1756.1|1763.57|1756.27|1762.95|1755.65|18
1732866360000|2024-11-29 07:46:00|1763.45|1756.15|1764.4|1757.1|1764.44|1757.14|1763.35|1756.05|23
1732866370000|2024-11-29 07:46:10|1764.04|1756.74|1763.4|1756.1|1764.95|1757.65|1763.35|1756.05|26
1732866380000|2024-11-29 07:46:20|1763.35|1756.05|1763.3|1756|1764.45|1757.15|1763.3|1756|16
1732866390000|2024-11-29 07:46:30|1763.72|1756.42|1764|1756.7|1764.57|1757.27|1763.3|1756|24
1732866400000|2024-11-29 07:46:40|1763.85|1756.55|1764.1|1756.8|1764.52|1757.22|1763.65|1756.35|26
1732866410000|2024-11-29 07:46:50|1764.15|1756.85|1765.03|1757.73|1765.22|1757.92|1764.15|1756.85|24
1732866420000|2024-11-29 07:47:00|1764.75|1757.45|1765.4|1758.1|1766.1|1758.8|1764.7|1757.4|22
1732866430000|2024-11-29 07:47:10|1765.35|1758.05|1766|1758.7|1766.1|1758.8|1765|1757.7|23
1732866440000|2024-11-29 07:47:20|1766.1|1758.8|1766.73|1759.43|1766.88|1759.58|1765.65|1758.35|29
1732866450000|2024-11-29 07:47:30|1766.68|1759.38|1767|1759.7|1767.15|1759.85|1766.4|1759.1|17
1732866460000|2024-11-29 07:47:40|1767.05|1759.75|1766.45|1759.15|1767.05|1759.75|1766.35|1759.05|18
1732866470000|2024-11-29 07:47:50|1766.5|1759.2|1766.55|1759.25|1767.74|1760.44|1766.4|1759.1|30
1732866480000|2024-11-29 07:48:00|1766.5|1759.2|1767.65|1760.35|1767.65|1760.35|1766.45|1759.15|6
1732866490000|2024-11-29 07:48:10|1767.15|1759.85|1767.15|1759.85|1767.15|1759.85|1767.15|1759.85|1
1732866510000|2024-11-29 07:48:30|1767.65|1760.35|1767.65|1760.35|1767.65|1760.35|1767.65|1760.35|1
1732866590000|2024-11-29 07:49:50|1768.15|1760.85|1768.65|1761.35|1768.65|1761.35|1768.15|1760.85|2
1732866620000|2024-11-29 07:50:20|1768.15|1760.85|1768.15|1760.85|1768.15|1760.85|1768.15|1760.85|1
1732866630000|2024-11-29 07:50:30|1767.65|1760.35|1766.65|1759.35|1767.65|1760.35|1766.65|1759.35|2
1732866640000|2024-11-29 07:50:40|1766.15|1758.85|1766.65|1759.35|1766.65|1759.35|1765.65|1758.35|4
1732866660000|2024-11-29 07:51:00|1767.15|1759.85|1767.15|1759.85|1767.15|1759.85|1767.15|1759.85|1
1732866670000|2024-11-29 07:51:10|1766.65|1759.35|1766.65|1759.35|1766.65|1759.35|1766.65|1759.35|1
1732866700000|2024-11-29 07:51:40|1766.15|1758.85|1766.15|1758.85|1766.15|1758.85|1766.15|1758.85|1
1732866710000|2024-11-29 07:51:50|1766.65|1759.35|1766.65|1759.35|1766.65|1759.35|1766.65|1759.35|1
1732866720000|2024-11-29 07:52:00|1766.15|1758.85|1765.65|1758.35|1766.15|1758.85|1765.65|1758.35|2
1732866730000|2024-11-29 07:52:10|1766.15|1758.85|1766.65|1759.35|1766.65|1759.35|1766.15|1758.85|2
1732866790000|2024-11-29 07:53:10|1766.15|1758.85|1766.15|1758.85|1766.15|1758.85|1766.15|1758.85|1
1732866810000|2024-11-29 07:53:30|1765.65|1758.35|1764.65|1757.35|1765.65|1758.35|1764.65|1757.35|2
1732866840000|2024-11-29 07:54:00|1762.65|1755.35|1762.65|1755.35|1762.65|1755.35|1762.65|1755.35|1
1732866850000|2024-11-29 07:54:10|1762.15|1754.85|1762.77|1755.47|1762.9|1755.6|1762.15|1754.85|17
1732866860000|2024-11-29 07:54:20|1762.35|1755.05|1761.32|1754.02|1762.35|1755.05|1760.9|1753.6|29
1732866870000|2024-11-29 07:54:30|1761.95|1754.65|1761.7|1754.4|1762.1|1754.8|1761.65|1754.35|24
1732866880000|2024-11-29 07:54:40|1761.65|1754.35|1762.05|1754.75|1762.15|1754.85|1761.29|1753.99|23
1732866890000|2024-11-29 07:54:50|1762|1754.7|1761.65|1754.35|1762.3|1755|1761.65|1754.35|24
1732866900000|2024-11-29 07:55:00|1761.5|1754.2|1761.6|1754.3|1761.8|1754.5|1761.24|1753.94|25
1732866910000|2024-11-29 07:55:10|1761.05|1753.75|1760.85|1753.55|1761.1|1753.8|1760.45|1753.15|27
1732866920000|2024-11-29 07:55:20|1761.05|1753.75|1761.26|1753.96|1761.75|1754.45|1760.8|1753.5|34
1732866930000|2024-11-29 07:55:30|1761.29|1753.99|1761.1|1753.8|1762|1754.7|1760.9|1753.6|19
1732866940000|2024-11-29 07:55:40|1761.15|1753.85|1761.09|1753.79|1761.26|1753.96|1760.75|1753.45|28
1732866950000|2024-11-29 07:55:50|1761.15|1753.85|1760.55|1753.25|1761.26|1753.96|1760.4|1753.1|23
1732866960000|2024-11-29 07:56:00|1760.6|1753.3|1761.15|1753.85|1761.95|1754.65|1760.6|1753.3|30
1732866970000|2024-11-29 07:56:10|1761|1753.7|1761.21|1753.91|1761.9|1754.6|1760.6|1753.3|30
1732866980000|2024-11-29 07:56:20|1761.71|1754.41|1761.3|1754|1761.8|1754.5|1761.3|1754|9
1732867000000|2024-11-29 07:56:40|1761.8|1754.5|1760.4|1753.1|1761.8|1754.5|1760.4|1753.1|4
1732867010000|2024-11-29 07:56:50|1760.45|1753.15|1760.4|1753.1|1760.9|1753.6|1760.4|1753.1|7
1732867020000|2024-11-29 07:57:00|1760.35|1753.05|1758.95|1751.65|1760.85|1753.55|1758.9|1751.6|12
1732867030000|2024-11-29 07:57:10|1759|1751.7|1759.05|1751.75|1759.26|1751.96|1758.7|1751.4|25
1732867040000|2024-11-29 07:57:20|1758.95|1751.65|1759.18|1751.88|1759.18|1751.88|1758.35|1751.05|26
1732867050000|2024-11-29 07:57:30|1759.2|1751.9|1760.15|1752.85|1760.15|1752.85|1759.2|1751.9|26
1732867060000|2024-11-29 07:57:40|1760.1|1752.8|1759.25|1751.95|1760.65|1753.35|1759.18|1751.88|29
1732867070000|2024-11-29 07:57:50|1759.3|1752|1758.3|1751|1759.8|1752.5|1758.3|1751|16
1732867080000|2024-11-29 07:58:00|1758.25|1750.95|1757.4|1750.1|1759|1751.7|1757.4|1750.1|22
1732867090000|2024-11-29 07:58:10|1757.45|1750.15|1757.3|1750|1757.85|1750.55|1757.2|1749.9|27
1732867100000|2024-11-29 07:58:20|1757.35|1750.05|1758.05|1750.75|1758.65|1751.35|1757.35|1750.05|19
1732867110000|2024-11-29 07:58:30|1758|1750.7|1757.65|1750.35|1758.05|1750.75|1757.6|1750.3|28
1732867120000|2024-11-29 07:58:40|1757.6|1750.3|1757.35|1750.05|1757.7|1750.4|1757.35|1750.05|11
1732867130000|2024-11-29 07:58:50|1757.45|1750.15|1758.13|1750.83|1758.13|1750.83|1757.35|1750.05|22
1732867140000|2024-11-29 07:59:00|1758.15|1750.85|1757.35|1750.05|1758.9|1751.6|1757.35|1750.05|24
1732867150000|2024-11-29 07:59:10|1757.85|1750.55|1757.85|1750.55|1757.85|1750.55|1757.85|1750.55|1
1732867160000|2024-11-29 07:59:20|1757.35|1750.05|1758.05|1750.75|1758.05|1750.75|1756.75|1749.45|20
1732867170000|2024-11-29 07:59:30|1758|1750.7|1757.45|1750.15|1758|1750.7|1757.45|1750.15|8
1732867180000|2024-11-29 07:59:40|1757.65|1750.35|1758.05|1750.75|1758.05|1750.75|1756.75|1749.45|17
1732867190000|2024-11-29 07:59:50|1758|1750.7|1757.4|1750.1|1758.13|1750.83|1757.35|1750.05|19
1732867200000|2024-11-29 08:00:00|1757.45|1750.15|1757.65|1750.35|1757.8|1750.5|1757.3|1750|30
1732867210000|2024-11-29 08:00:10|1757.85|1750.55|1758.26|1750.96|1758.85|1751.55|1757.7|1750.4|23
1732867220000|2024-11-29 08:00:20|1758.21|1750.91|1758.26|1750.96|1758.3|1751|1758.18|1750.88|25
1732867230000|2024-11-29 08:00:30|1758.29|1750.99|1758.95|1751.65|1759.65|1752.35|1758.24|1750.94|23
1732867240000|2024-11-29 08:00:40|1759.08|1751.78|1759.09|1751.79|1759.11|1751.81|1758.3|1751|13
1732867250000|2024-11-29 08:00:50|1759.11|1751.81|1759.13|1751.83|1759.68|1752.38|1759|1751.7|26
1732867260000|2024-11-29 08:01:00|1759.09|1751.79|1760.35|1753.05|1760.35|1753.05|1759.09|1751.79|18
1732867270000|2024-11-29 08:01:10|1760.3|1753|1760.35|1753.05|1760.75|1753.45|1760.3|1753|14
1732867280000|2024-11-29 08:01:20|1760.7|1753.4|1760.3|1753|1760.8|1753.5|1760.1|1752.8|16
1732867290000|2024-11-29 08:01:30|1760.8|1753.5|1760.4|1753.1|1760.8|1753.5|1760.3|1753|5
1732867300000|2024-11-29 08:01:40|1760.35|1753.05|1761.55|1754.25|1761.7|1754.4|1760.35|1753.05|16
1732867310000|2024-11-29 08:01:50|1761.1|1753.8|1761.13|1753.83|1761.65|1754.35|1761.09|1753.79|20
1732867320000|2024-11-29 08:02:00|1761.11|1753.81|1762.12|1754.82|1762.13|1754.83|1761.09|1753.79|22
1732867330000|2024-11-29 08:02:10|1762.07|1754.77|1762.1|1754.8|1762.12|1754.82|1761.29|1753.99|29
1732867340000|2024-11-29 08:02:20|1762.13|1754.83|1761.3|1754|1762.13|1754.83|1761.3|1754|15
1732867350000|2024-11-29 08:02:30|1761.35|1754.05|1762.65|1755.35|1762.7|1755.4|1761.3|1754|18
1732867360000|2024-11-29 08:02:40|1762.15|1754.85|1762.13|1754.83|1762.68|1755.38|1762.09|1754.79|15
1732867370000|2024-11-29 08:02:50|1762.11|1754.81|1762.21|1754.91|1762.21|1754.91|1762.11|1754.81|13
1732867380000|2024-11-29 08:03:00|1762.24|1754.94|1762.15|1754.85|1762.71|1755.41|1762.15|1754.85|7
1732867390000|2024-11-29 08:03:10|1762.65|1755.35|1762.4|1755.1|1762.71|1755.41|1762.15|1754.85|13
1732867400000|2024-11-29 08:03:20|1762.35|1755.05|1762.4|1755.1|1762.5|1755.2|1762.35|1755.05|13
1732867410000|2024-11-29 08:03:30|1762.45|1755.15|1762.5|1755.2|1762.5|1755.2|1762.4|1755.1|5
1732867420000|2024-11-29 08:03:40|1762.4|1755.1|1763.18|1755.88|1763.18|1755.88|1762.4|1755.1|12
1732867430000|2024-11-29 08:03:50|1763.13|1755.83|1763.15|1755.85|1763.7|1756.4|1763.13|1755.83|11
1732867440000|2024-11-29 08:04:00|1763.21|1755.91|1764.09|1756.79|1764.13|1756.83|1763.13|1755.83|22
1732867450000|2024-11-29 08:04:10|1763.5|1756.2|1764.21|1756.91|1764.8|1757.5|1763.5|1756.2|10
1732867460000|2024-11-29 08:04:20|1764.18|1756.88|1763.45|1756.15|1764.18|1756.88|1763.45|1756.15|12
1732867470000|2024-11-29 08:04:30|1763.3|1756|1762.55|1755.25|1763.65|1756.35|1762.4|1755.1|23
1732867480000|2024-11-29 08:04:40|1762.45|1755.15|1762.6|1755.3|1762.65|1755.35|1762.35|1755.05|7
1732867490000|2024-11-29 08:04:50|1762.75|1755.45|1763.85|1756.55|1763.85|1756.55|1762.65|1755.35|13
1732867500000|2024-11-29 08:05:00|1763.76|1756.46|1763.45|1756.15|1763.85|1756.55|1763.35|1756.05|15
1732867510000|2024-11-29 08:05:10|1763.7|1756.4|1762.26|1754.96|1763.7|1756.4|1762.21|1754.91|20
1732867520000|2024-11-29 08:05:20|1762.85|1755.55|1763.21|1755.91|1763.21|1755.91|1762.21|1754.91|17
1732867530000|2024-11-29 08:05:30|1763.18|1755.88|1763.45|1756.15|1763.89|1756.59|1763.15|1755.85|12
1732867540000|2024-11-29 08:05:40|1763.35|1756.05|1764.24|1756.94|1764.8|1757.5|1763.29|1755.99|14
1732867550000|2024-11-29 08:05:50|1764.26|1756.96|1765.35|1758.05|1766|1758.7|1764.24|1756.94|21
1732867560000|2024-11-29 08:06:00|1765.32|1758.02|1766.65|1759.35|1766.85|1759.55|1765.32|1758.02|16
1732867570000|2024-11-29 08:06:10|1766.55|1759.25|1766.85|1759.55|1767.1|1759.8|1766.24|1758.94|23
1732867580000|2024-11-29 08:06:20|1766.35|1759.05|1766.65|1759.35|1766.7|1759.4|1766.15|1758.85|10
1732867590000|2024-11-29 08:06:30|1766.15|1758.85|1766.85|1759.55|1766.85|1759.55|1766.15|1758.85|13
1732867600000|2024-11-29 08:06:40|1766.35|1759.05|1765.35|1758.05|1766.7|1759.4|1765.35|1758.05|9
1732867610000|2024-11-29 08:06:50|1765.85|1758.55|1764.6|1757.3|1765.85|1758.55|1764.45|1757.15|13
1732867620000|2024-11-29 08:07:00|1764.65|1757.35|1764.45|1757.15|1765.21|1757.91|1764.35|1757.05|18
1732867630000|2024-11-29 08:07:10|1764.5|1757.2|1765.21|1757.91|1765.8|1758.5|1764.35|1757.05|21
1732867640000|2024-11-29 08:07:20|1765.24|1757.94|1765.9|1758.6|1765.9|1758.6|1764.6|1757.3|18
1732867650000|2024-11-29 08:07:30|1765.95|1758.65|1765.4|1758.1|1766.18|1758.88|1765.35|1758.05|19
1732867660000|2024-11-29 08:07:40|1765.45|1758.15|1766.65|1759.35|1766.8|1759.5|1765.4|1758.1|17
1732867670000|2024-11-29 08:07:50|1766.15|1758.85|1766.75|1759.45|1766.75|1759.45|1766.13|1758.83|14
1732867680000|2024-11-29 08:08:00|1766.8|1759.5|1767.17|1759.87|1767.25|1759.95|1766.24|1758.94|25
1732867690000|2024-11-29 08:08:10|1767.2|1759.9|1766.24|1758.94|1767.2|1759.9|1766.18|1758.88|13
1732867700000|2024-11-29 08:08:20|1766.26|1758.96|1766.24|1758.94|1766.75|1759.45|1766.18|1758.88|15
1732867710000|2024-11-29 08:08:30|1766.21|1758.91|1767.1|1759.8|1767.1|1759.8|1766.21|1758.91|25
1732867720000|2024-11-29 08:08:40|1767.08|1759.78|1766.4|1759.1|1767.15|1759.85|1766.4|1759.1|12
1732867730000|2024-11-29 08:08:50|1766.6|1759.3|1766.75|1759.45|1766.75|1759.45|1766.09|1758.79|22
1732867740000|2024-11-29 08:09:00|1766.25|1758.95|1766.21|1758.91|1766.71|1759.41|1766.15|1758.85|13
1732867750000|2024-11-29 08:09:10|1766.45|1759.15|1766.35|1759.05|1766.45|1759.15|1766.35|1759.05|3
1732867770000|2024-11-29 08:09:30|1766.8|1759.5|1765.45|1758.15|1766.8|1759.5|1765.4|1758.1|16
1732867780000|2024-11-29 08:09:40|1765.65|1758.35|1766.18|1758.88|1766.75|1759.45|1765.55|1758.25|19
1732867790000|2024-11-29 08:09:50|1766.15|1758.85|1767.24|1759.94|1767.26|1759.96|1766.15|1758.85|12
1732867800000|2024-11-29 08:10:00|1767.26|1759.96|1768.6|1761.3|1768.7|1761.4|1767.21|1759.91|21
1732867810000|2024-11-29 08:10:10|1768.13|1760.83|1767.4|1760.1|1768.6|1761.3|1767.4|1760.1|20
1732867820000|2024-11-29 08:10:20|1767.45|1760.15|1767.71|1760.41|1767.85|1760.55|1767.05|1759.75|19
1732867830000|2024-11-29 08:10:30|1767.21|1759.91|1767.35|1760.05|1767.85|1760.55|1767.21|1759.91|8
1732867840000|2024-11-29 08:10:40|1767.6|1760.3|1767.43|1760.13|1767.68|1760.38|1767.05|1759.75|12
1732867850000|2024-11-29 08:10:50|1767.68|1760.38|1767.18|1759.88|1767.68|1760.38|1767.18|1759.88|2
1732867860000|2024-11-29 08:11:00|1767.68|1760.38|1767.35|1760.05|1767.68|1760.38|1767.18|1759.88|3
1732867870000|2024-11-29 08:11:10|1767.85|1760.55|1767.35|1760.05|1767.85|1760.55|1767.35|1760.05|2
1732867880000|2024-11-29 08:11:20|1767.6|1760.3|1767.1|1759.8|1767.6|1760.3|1767.1|1759.8|7
1732867890000|2024-11-29 08:11:30|1767.13|1759.83|1767.35|1760.05|1767.85|1760.55|1767.1|1759.8|10
1732867900000|2024-11-29 08:11:40|1767.4|1760.1|1767.4|1760.1|1767.6|1760.3|1766.4|1759.1|15
1732867910000|2024-11-29 08:11:50|1766.35|1759.05|1766.35|1759.05|1766.9|1759.6|1766.35|1759.05|9
1732867920000|2024-11-29 08:12:00|1766.75|1759.45|1766.4|1759.1|1766.9|1759.6|1766.21|1758.91|10
1732867930000|2024-11-29 08:12:10|1766.35|1759.05|1767.15|1759.85|1767.18|1759.88|1766.35|1759.05|17
1732867940000|2024-11-29 08:12:20|1767.18|1759.88|1766.4|1759.1|1767.75|1760.45|1766.4|1759.1|19
1732867950000|2024-11-29 08:12:30|1766.35|1759.05|1765.6|1758.3|1766.67|1759.37|1765.6|1758.3|9
1732867960000|2024-11-29 08:12:40|1765.4|1758.1|1765.55|1758.25|1766.13|1758.83|1765.35|1758.05|19
1732867970000|2024-11-29 08:12:50|1765.95|1758.65|1765.5|1758.2|1766|1758.7|1765.15|1757.85|22
1732867980000|2024-11-29 08:13:00|1765.45|1758.15|1765.35|1758.05|1765.95|1758.65|1765.35|1758.05|20
1732867990000|2024-11-29 08:13:10|1765.45|1758.15|1765.55|1758.25|1766.1|1758.8|1765.05|1757.75|19
1732868000000|2024-11-29 08:13:20|1765.5|1758.2|1763.95|1756.65|1765.5|1758.2|1763.65|1756.35|19
1732868010000|2024-11-29 08:13:30|1764|1756.7|1764.24|1756.94|1764.85|1757.55|1763.85|1756.55|17
1732868020000|2024-11-29 08:13:40|1764.65|1757.35|1764.21|1756.91|1764.71|1757.41|1764.21|1756.91|11
1732868030000|2024-11-29 08:13:50|1764.24|1756.94|1765.35|1758.05|1765.85|1758.55|1764.21|1756.91|21
1732868040000|2024-11-29 08:14:00|1765.85|1758.55|1765.35|1758.05|1765.85|1758.55|1765.35|1758.05|7
1732868050000|2024-11-29 08:14:10|1765.85|1758.55|1765.66|1758.36|1765.85|1758.55|1765.35|1758.05|3
1732868060000|2024-11-29 08:14:20|1765.85|1758.55|1764.7|1757.4|1765.85|1758.55|1764.4|1757.1|16
1732868070000|2024-11-29 08:14:30|1764.65|1757.35|1765.18|1757.88|1765.18|1757.88|1764.4|1757.1|17
1732868080000|2024-11-29 08:14:40|1765.68|1758.38|1765.5|1758.2|1766|1758.7|1765.18|1757.88|14
1732868090000|2024-11-29 08:14:50|1765.4|1758.1|1765.4|1758.1|1765.9|1758.6|1765.4|1758.1|10
1732868100000|2024-11-29 08:15:00|1765.45|1758.15|1766.35|1759.05|1766.9|1759.6|1765.45|1758.15|21
1732868110000|2024-11-29 08:15:10|1766.77|1759.47|1767.9|1760.6|1767.9|1760.6|1766.35|1759.05|21
1732868120000|2024-11-29 08:15:20|1767.95|1760.65|1766.35|1759.05|1767.95|1760.65|1766.35|1759.05|27
1732868130000|2024-11-29 08:15:30|1766.4|1759.1|1766.85|1759.55|1767.02|1759.72|1766.35|1759.05|17
1732868140000|2024-11-29 08:15:40|1766.9|1759.6|1766.35|1759.05|1766.9|1759.6|1766.35|1759.05|8
1732868150000|2024-11-29 08:15:50|1766.85|1759.55|1767.63|1760.33|1767.63|1760.33|1766.35|1759.05|10
1732868160000|2024-11-29 08:16:00|1767.54|1760.24|1768.55|1761.25|1768.7|1761.4|1767.54|1760.24|22
1732868170000|2024-11-29 08:16:10|1768.6|1761.3|1769.13|1761.83|1769.63|1762.33|1768.4|1761.1|15
1732868190000|2024-11-29 08:16:30|1769.4|1762.1|1770.55|1763.25|1770.55|1763.25|1769.35|1762.05|16
1732868200000|2024-11-29 08:16:40|1770.05|1762.75|1770.65|1763.35|1770.65|1763.35|1770.05|1762.75|3
1732868210000|2024-11-29 08:16:50|1769.45|1762.15|1769.35|1762.05|1770.55|1763.25|1769.35|1762.05|12
1732868220000|2024-11-29 08:17:00|1769.4|1762.1|1769.4|1762.1|1769.4|1762.1|1769.4|1762.1|1
1732868230000|2024-11-29 08:17:10|1769.35|1762.05|1769.35|1762.05|1769.35|1762.05|1769.35|1762.05|1
1732868240000|2024-11-29 08:17:20|1769.4|1762.1|1769.55|1762.25|1770.13|1762.83|1769.35|1762.05|12
1732868270000|2024-11-29 08:17:50|1769.05|1761.75|1769.07|1761.77|1769.55|1762.25|1768.45|1761.15|13
1732868280000|2024-11-29 08:18:00|1769.15|1761.85|1769.11|1761.81|1769.15|1761.85|1768.4|1761.1|7
1732868290000|2024-11-29 08:18:10|1769.61|1762.31|1769.11|1761.81|1769.61|1762.31|1769.11|1761.81|2
1732868310000|2024-11-29 08:18:30|1769.61|1762.31|1769.11|1761.81|1769.61|1762.31|1769.11|1761.81|2
1732868320000|2024-11-29 08:18:40|1769.35|1762.05|1769.45|1762.15|1769.5|1762.2|1769.35|1762.05|5
1732868330000|2024-11-29 08:18:50|1769.5|1762.2|1769.4|1762.1|1769.5|1762.2|1769.35|1762.05|4
1732868340000|2024-11-29 08:19:00|1769.05|1761.75|1768.15|1760.85|1769.45|1762.15|1767.35|1760.05|14
1732868350000|2024-11-29 08:19:10|1767.95|1760.65|1768.35|1761.05|1768.63|1761.33|1767.35|1760.05|13
1732868360000|2024-11-29 08:19:20|1768.5|1761.2|1768.35|1761.05|1768.5|1761.2|1768.35|1761.05|4
1732868370000|2024-11-29 08:19:30|1768.45|1761.15|1768.45|1761.15|1768.45|1761.15|1768.4|1761.1|3
1732868380000|2024-11-29 08:19:40|1768.4|1761.1|1768.35|1761.05|1768.45|1761.15|1768.35|1761.05|13
1732868390000|2024-11-29 08:19:50|1768.4|1761.1|1768.5|1761.2|1768.5|1761.2|1768.4|1761.1|5
1732868400000|2024-11-29 08:20:00|1768.55|1761.25|1770.15|1762.85|1770.15|1762.85|1768.55|1761.25|17
1732868410000|2024-11-29 08:20:10|1769.95|1762.65|1769.35|1762.05|1769.95|1762.65|1769.35|1762.05|7
1732868420000|2024-11-29 08:20:20|1769.85|1762.55|1769.35|1762.05|1769.85|1762.55|1769.35|1762.05|2
1732868430000|2024-11-29 08:20:30|1769.15|1761.85|1769.15|1761.85|1769.15|1761.85|1769.15|1761.85|1
1732868440000|2024-11-29 08:20:40|1769.65|1762.35|1769.45|1762.15|1769.65|1762.35|1769.15|1761.85|5
1732868450000|2024-11-29 08:20:50|1768.85|1761.55|1767.35|1760.05|1768.85|1761.55|1767.35|1760.05|19
1732868460000|2024-11-29 08:21:00|1767.4|1760.1|1767.77|1760.47|1767.85|1760.55|1767.35|1760.05|9
1732868470000|2024-11-29 08:21:10|1767.35|1760.05|1766.35|1759.05|1767.45|1760.15|1766.35|1759.05|8
1732868480000|2024-11-29 08:21:20|1766.4|1759.1|1766.4|1759.1|1766.4|1759.1|1766.4|1759.1|1
1732868490000|2024-11-29 08:21:30|1766.35|1759.05|1766.35|1759.05|1766.45|1759.15|1766.35|1759.05|7
1732868500000|2024-11-29 08:21:40|1766.8|1759.5|1767.35|1760.05|1767.4|1760.1|1766.8|1759.5|9
1732868510000|2024-11-29 08:21:50|1767.5|1760.2|1766.4|1759.1|1767.5|1760.2|1766.4|1759.1|6
1732868520000|2024-11-29 08:22:00|1766.45|1759.15|1767.15|1759.85|1767.65|1760.35|1766.45|1759.15|6
1732868530000|2024-11-29 08:22:10|1767.4|1760.1|1767.35|1760.05|1767.4|1760.1|1767.35|1760.05|10
1732868540000|2024-11-29 08:22:20|1767.4|1760.1|1768.35|1761.05|1768.85|1761.55|1767.4|1760.1|17
1732868550000|2024-11-29 08:22:30|1768.15|1760.85|1768.35|1761.05|1768.85|1761.55|1768.15|1760.85|12
1732868560000|2024-11-29 08:22:40|1768.15|1760.85|1768.4|1761.1|1768.4|1761.1|1768.15|1760.85|2
1732868570000|2024-11-29 08:22:50|1768.45|1761.15|1768.18|1760.88|1768.68|1761.38|1767.8|1760.5|12
1732868580000|2024-11-29 08:23:00|1768.4|1761.1|1768.15|1760.85|1768.65|1761.35|1767.75|1760.45|9
1732868590000|2024-11-29 08:23:10|1767.75|1760.45|1768.15|1760.85|1768.15|1760.85|1767.75|1760.45|2
1732868600000|2024-11-29 08:23:20|1767.75|1760.45|1768.15|1760.85|1768.65|1761.35|1767.75|1760.45|6
1732868610000|2024-11-29 08:23:30|1768.65|1761.35|1768.4|1761.1|1768.65|1761.35|1768.15|1760.85|12
1732868620000|2024-11-29 08:23:40|1768.35|1761.05|1768.35|1761.05|1768.35|1761.05|1768.35|1761.05|1
1732868640000|2024-11-29 08:24:00|1768.15|1760.85|1767.95|1760.65|1768.15|1760.85|1767.9|1760.6|11
1732868650000|2024-11-29 08:24:10|1767.9|1760.6|1768.13|1760.83|1768.13|1760.83|1767.65|1760.35|13
1732868660000|2024-11-29 08:24:20|1768.34|1761.04|1768.13|1760.83|1768.63|1761.33|1768.13|1760.83|3
1732868670000|2024-11-29 08:24:30|1768.54|1761.24|1769.15|1761.85|1769.15|1761.85|1768.35|1761.05|12
1732868680000|2024-11-29 08:24:40|1769.65|1762.35|1770.35|1763.05|1770.67|1763.37|1769.15|1761.85|17
1732868690000|2024-11-29 08:24:50|1770.85|1763.55|1770.35|1763.05|1770.85|1763.55|1770.35|1763.05|6
1732868700000|2024-11-29 08:25:00|1770.55|1763.25|1771.15|1763.85|1771.15|1763.85|1770.55|1763.25|5
1732868710000|2024-11-29 08:25:10|1770.4|1763.1|1771.11|1763.81|1771.15|1763.85|1770.35|1763.05|16
1732868720000|2024-11-29 08:25:20|1771.15|1763.85|1771.35|1764.05|1772.07|1764.77|1771.15|1763.85|6
1732868730000|2024-11-29 08:25:30|1771.45|1764.15|1772.13|1764.83|1772.63|1765.33|1771.45|1764.15|4
1732868740000|2024-11-29 08:25:40|1772.63|1765.33|1771.4|1764.1|1772.63|1765.33|1771.4|1764.1|6
1732868750000|2024-11-29 08:25:50|1771.45|1764.15|1771.45|1764.15|1772.05|1764.75|1771.45|1764.15|6
1732868760000|2024-11-29 08:26:00|1771.15|1763.85|1771.65|1764.35|1771.65|1764.35|1771.15|1763.85|2
1732868770000|2024-11-29 08:26:10|1771.15|1763.85|1771.15|1763.85|1771.3|1764|1771.15|1763.85|3
1732868780000|2024-11-29 08:26:20|1770.65|1763.35|1770.35|1763.05|1770.65|1763.35|1770.35|1763.05|4
1732868790000|2024-11-29 08:26:30|1770.4|1763.1|1771.35|1764.05|1771.65|1764.35|1770.4|1763.1|8
1732868800000|2024-11-29 08:26:40|1771.45|1764.15|1772.15|1764.85|1772.15|1764.85|1771.45|1764.15|4
1732868810000|2024-11-29 08:26:50|1772|1764.7|1771.5|1764.2|1772|1764.7|1771.5|1764.2|2
1732868820000|2024-11-29 08:27:00|1771.15|1763.85|1771.65|1764.35|1771.65|1764.35|1771.15|1763.85|4
1732868830000|2024-11-29 08:27:10|1771.15|1763.85|1771.65|1764.35|1771.65|1764.35|1771.15|1763.85|9
1732868840000|2024-11-29 08:27:20|1771.15|1763.85|1771.45|1764.15|1771.55|1764.25|1771.15|1763.85|10
1732868850000|2024-11-29 08:27:30|1771.5|1764.2|1772.15|1764.85|1772.15|1764.85|1771.5|1764.2|8
1732868860000|2024-11-29 08:27:40|1772|1764.7|1771.4|1764.1|1772|1764.7|1771.4|1764.1|8
1732868870000|2024-11-29 08:27:50|1771.35|1764.05|1771.35|1764.05|1771.35|1764.05|1771.35|1764.05|1
1732868880000|2024-11-29 08:28:00|1771.4|1764.1|1770.65|1763.35|1771.4|1764.1|1770.65|1763.35|4
1732868890000|2024-11-29 08:28:10|1771.07|1763.77|1771.04|1763.74|1771.15|1763.85|1770.35|1763.05|11
1732868900000|2024-11-29 08:28:20|1770.7|1763.4|1771.63|1764.33|1771.63|1764.33|1770.65|1763.35|10
1732868910000|2024-11-29 08:28:30|1771.13|1763.83|1771.13|1763.83|1771.13|1763.83|1771.13|1763.83|1
1732868920000|2024-11-29 08:28:40|1771.63|1764.33|1771.13|1763.83|1771.63|1764.33|1771.13|1763.83|4
1732868930000|2024-11-29 08:28:50|1771.63|1764.33|1771.5|1764.2|1771.9|1764.6|1771.4|1764.1|7
1732868940000|2024-11-29 08:29:00|1771.55|1764.25|1771.4|1764.1|1772.15|1764.85|1771.4|1764.1|10
1732868950000|2024-11-29 08:29:10|1771.35|1764.05|1772.15|1764.85|1772.15|1764.85|1771.35|1764.05|11
1732868960000|2024-11-29 08:29:20|1772.07|1764.77|1771.65|1764.35|1772.15|1764.85|1771.65|1764.35|4
1732868970000|2024-11-29 08:29:30|1772.15|1764.85|1771.65|1764.35|1772.15|1764.85|1771.65|1764.35|3
1732868980000|2024-11-29 08:29:40|1771.97|1764.67|1771.65|1764.35|1772.15|1764.85|1771.65|1764.35|7
1732868990000|2024-11-29 08:29:50|1772.15|1764.85|1771.85|1764.55|1772.15|1764.85|1771.35|1764.05|5
1732869000000|2024-11-29 08:30:00|1771.35|1764.05|1771.4|1764.1|1771.65|1764.35|1771.15|1763.85|4
1732869010000|2024-11-29 08:30:10|1770.4|1763.1|1771.4|1764.1|1772.15|1764.85|1770.35|1763.05|17
1732869020000|2024-11-29 08:30:20|1771.45|1764.15|1771.35|1764.05|1771.9|1764.6|1771.35|1764.05|12
1732869030000|2024-11-29 08:30:30|1771.4|1764.1|1771.35|1764.05|1771.4|1764.1|1771.35|1764.05|2
1732869040000|2024-11-29 08:30:40|1771.15|1763.85|1771.4|1764.1|1771.4|1764.1|1771.15|1763.85|2
1732869050000|2024-11-29 08:30:50|1770.4|1763.1|1770.35|1763.05|1771.4|1764.1|1770.35|1763.05|10
1732869060000|2024-11-29 08:31:00|1770.15|1762.85|1769.35|1762.05|1770.15|1762.85|1769.35|1762.05|13
1732869070000|2024-11-29 08:31:10|1769.45|1762.15|1770.45|1763.15|1771.15|1763.85|1769.45|1762.15|20
1732869080000|2024-11-29 08:31:20|1770.95|1763.65|1769.4|1762.1|1770.95|1763.65|1769.4|1762.1|15
1732869090000|2024-11-29 08:31:30|1769.9|1762.6|1769.35|1762.05|1769.9|1762.6|1769.15|1761.85|14
1732869100000|2024-11-29 08:31:40|1769.85|1762.55|1769.35|1762.05|1769.85|1762.55|1769.15|1761.85|13
1732869110000|2024-11-29 08:31:50|1769.5|1762.2|1769.15|1761.85|1769.65|1762.35|1769.15|1761.85|6
1732869120000|2024-11-29 08:32:00|1769.3|1762|1769.35|1762.05|1770.07|1762.77|1769.3|1762|16
1732869130000|2024-11-29 08:32:10|1769.85|1762.55|1770.35|1763.05|1770.85|1763.55|1769.35|1762.05|20
1732869140000|2024-11-29 08:32:20|1770.85|1763.55|1770.77|1763.47|1770.85|1763.55|1770.35|1763.05|6
1732869150000|2024-11-29 08:32:30|1770.67|1763.37|1770.15|1762.85|1770.85|1763.55|1770.15|1762.85|7
1732869160000|2024-11-29 08:32:40|1770.65|1763.35|1770.95|1763.65|1770.95|1763.65|1770.15|1762.85|11
1732869170000|2024-11-29 08:32:50|1770.9|1763.6|1770.65|1763.35|1770.95|1763.65|1770.15|1762.85|11
1732869180000|2024-11-29 08:33:00|1770.15|1762.85|1769.15|1761.85|1770.65|1763.35|1769.15|1761.85|7
1732869190000|2024-11-29 08:33:10|1769.65|1762.35|1770.15|1762.85|1770.15|1762.85|1769.15|1761.85|6
1732869200000|2024-11-29 08:33:20|1769.65|1762.35|1769.85|1762.55|1770.15|1762.85|1769.35|1762.05|12
1732869210000|2024-11-29 08:33:30|1769.67|1762.37|1769.35|1762.05|1769.85|1762.55|1769.35|1762.05|9
1732869220000|2024-11-29 08:33:40|1769.15|1761.85|1769.15|1761.85|1769.15|1761.85|1768.35|1761.05|7
1732869230000|2024-11-29 08:33:50|1769.65|1762.35|1769.15|1761.85|1769.65|1762.35|1769.15|1761.85|6
1732869240000|2024-11-29 08:34:00|1769.35|1762.05|1769.45|1762.15|1769.95|1762.65|1769.35|1762.05|9
1732869250000|2024-11-29 08:34:10|1769.95|1762.65|1769.45|1762.15|1769.95|1762.65|1769.45|1762.15|7
1732869260000|2024-11-29 08:34:20|1769.95|1762.65|1770.1|1762.8|1770.6|1763.3|1769.35|1762.05|14
1732869270000|2024-11-29 08:34:30|1770.6|1763.3|1770.09|1762.79|1770.65|1763.35|1769.35|1762.05|20
1732869280000|2024-11-29 08:34:40|1770.59|1763.29|1770.09|1762.79|1770.59|1763.29|1770.09|1762.79|4
1732869290000|2024-11-29 08:34:50|1770.15|1762.85|1770.15|1762.85|1770.4|1763.1|1769.35|1762.05|12
1732869300000|2024-11-29 08:35:00|1770.47|1763.17|1770.4|1763.1|1771|1763.7|1770.15|1762.85|14
1732869310000|2024-11-29 08:35:10|1770.45|1763.15|1771.15|1763.85|1771.65|1764.35|1770.35|1763.05|16
1732869320000|2024-11-29 08:35:20|1771.65|1764.35|1771.15|1763.85|1771.65|1764.35|1771.15|1763.85|4
1732869330000|2024-11-29 08:35:30|1770.65|1763.35|1771.09|1763.79|1771.09|1763.79|1770.35|1763.05|15
1732869340000|2024-11-29 08:35:40|1771.59|1764.29|1771.4|1764.1|1771.95|1764.65|1771.09|1763.79|21
1732869350000|2024-11-29 08:35:50|1771.9|1764.6|1771.72|1764.42|1771.9|1764.6|1771.4|1764.1|9
1732869360000|2024-11-29 08:36:00|1771.9|1764.6|1771.35|1764.05|1771.9|1764.6|1771.35|1764.05|21
1732869370000|2024-11-29 08:36:10|1771.77|1764.47|1771.35|1764.05|1771.77|1764.47|1771.35|1764.05|2
1732869390000|2024-11-29 08:36:30|1771.6|1764.3|1771.35|1764.05|1771.85|1764.55|1771.35|1764.05|3
1732869400000|2024-11-29 08:36:40|1771.85|1764.55|1771.35|1764.05|1771.85|1764.55|1771.35|1764.05|2
1732869410000|2024-11-29 08:36:50|1771.4|1764.1|1771.35|1764.05|1771.4|1764.1|1771.35|1764.05|2
1732869420000|2024-11-29 08:37:00|1771.4|1764.1|1771.35|1764.05|1771.4|1764.1|1771.35|1764.05|2
1732869430000|2024-11-29 08:37:10|1771.15|1763.85|1771.15|1763.85|1771.15|1763.85|1771.15|1763.85|1
1732869440000|2024-11-29 08:37:20|1771.65|1764.35|1771.15|1763.85|1771.65|1764.35|1771.15|1763.85|2
1732869450000|2024-11-29 08:37:30|1771.35|1764.05|1771.35|1764.05|1771.35|1764.05|1771.35|1764.05|1
1732869460000|2024-11-29 08:37:40|1771.15|1763.85|1771.15|1763.85|1771.65|1764.35|1771.15|1763.85|3
1732869490000|2024-11-29 08:38:10|1771.65|1764.35|1771.15|1763.85|1771.65|1764.35|1771.15|1763.85|2
1732869500000|2024-11-29 08:38:20|1771.35|1764.05|1771.35|1764.05|1771.77|1764.47|1771.35|1764.05|6
1732869510000|2024-11-29 08:38:30|1771.64|1764.34|1771.35|1764.05|1771.64|1764.34|1771.35|1764.05|2
1732869520000|2024-11-29 08:38:40|1771.85|1764.55|1771.35|1764.05|1771.85|1764.55|1771.35|1764.05|5
1732869530000|2024-11-29 08:38:50|1771.15|1763.85|1771.15|1763.85|1771.34|1764.04|1771.15|1763.85|3
1732869540000|2024-11-29 08:39:00|1771.35|1764.05|1771.4|1764.1|1771.82|1764.52|1771.35|1764.05|8
1732869550000|2024-11-29 08:39:10|1771.35|1764.05|1772.05|1764.75|1772.15|1764.85|1771.35|1764.05|8
1732869560000|2024-11-29 08:39:20|1772.07|1764.77|1772.09|1764.79|1772.59|1765.29|1772.07|1764.77|4
1732869570000|2024-11-29 08:39:30|1772.15|1764.85|1772.15|1764.85|1772.65|1765.35|1772.15|1764.85|3
1732869580000|2024-11-29 08:39:40|1772.65|1765.35|1772.15|1764.85|1772.65|1765.35|1772.15|1764.85|2
1732869590000|2024-11-29 08:39:50|1772.44|1765.14|1772.9|1765.6|1772.9|1765.6|1772.15|1764.85|7
1732869600000|2024-11-29 08:40:00|1772.4|1765.1|1773.15|1765.85|1773.65|1766.35|1772.35|1765.05|8
1732869610000|2024-11-29 08:40:10|1773.65|1766.35|1773.35|1766.05|1773.65|1766.35|1773.15|1765.85|6
1732869620000|2024-11-29 08:40:20|1773.4|1766.1|1774.09|1766.79|1774.59|1767.29|1773.4|1766.1|8
1732869630000|2024-11-29 08:40:30|1774.34|1767.04|1773.4|1766.1|1774.65|1767.35|1773.4|1766.1|14
1732869640000|2024-11-29 08:40:40|1773.35|1766.05|1773.35|1766.05|1773.4|1766.1|1773.35|1766.05|3
1732869650000|2024-11-29 08:40:50|1773.15|1765.85|1773.15|1765.85|1773.15|1765.85|1773.15|1765.85|1
1732869670000|2024-11-29 08:41:10|1773.65|1766.35|1773.15|1765.85|1773.65|1766.35|1773.15|1765.85|3
1732869700000|2024-11-29 08:41:40|1772.9|1765.6|1772.4|1765.1|1772.9|1765.6|1772.4|1765.1|2
1732869710000|2024-11-29 08:41:50|1772.45|1765.15|1773.1|1765.8|1773.1|1765.8|1772.4|1765.1|15
1732869720000|2024-11-29 08:42:00|1773.15|1765.85|1772.55|1765.25|1773.15|1765.85|1772.4|1765.1|5
1732869730000|2024-11-29 08:42:10|1773.11|1765.81|1773.35|1766.05|1773.8|1766.5|1773.11|1765.81|16
1732869740000|2024-11-29 08:42:20|1773.4|1766.1|1773.35|1766.05|1774.15|1766.85|1773.35|1766.05|17
1732869750000|2024-11-29 08:42:30|1773.3|1766|1773.11|1765.81|1773.55|1766.25|1773.1|1765.8|14
1732869760000|2024-11-29 08:42:40|1773.08|1765.78|1773.1|1765.8|1773.6|1766.3|1772.4|1765.1|21
1732869770000|2024-11-29 08:42:50|1773.13|1765.83|1773.1|1765.8|1773.15|1765.85|1773.09|1765.79|6
1732869780000|2024-11-29 08:43:00|1773.05|1765.75|1772.13|1764.83|1773.05|1765.75|1772.06|1764.76|12
1732869790000|2024-11-29 08:43:10|1772.18|1764.88|1772.07|1764.77|1772.18|1764.88|1771.95|1764.65|16
1732869800000|2024-11-29 08:43:20|1772.09|1764.79|1772.07|1764.77|1772.13|1764.83|1772.05|1764.75|21
1732869810000|2024-11-29 08:43:30|1772.09|1764.79|1772.13|1764.83|1772.15|1764.85|1772.07|1764.77|13
1732869820000|2024-11-29 08:43:40|1772.1|1764.8|1772.25|1764.95|1772.8|1765.5|1772.1|1764.8|12
1732869830000|2024-11-29 08:43:50|1772.18|1764.88|1773.11|1765.81|1773.11|1765.81|1772.18|1764.88|12
1732869840000|2024-11-29 08:44:00|1773.08|1765.78|1772.35|1765.05|1773.09|1765.79|1772.35|1765.05|6
1732869850000|2024-11-29 08:44:10|1772.4|1765.1|1773.1|1765.8|1773.48|1766.18|1772.4|1765.1|19
1732869860000|2024-11-29 08:44:20|1773.13|1765.83|1773.13|1765.83|1773.15|1765.85|1773.1|1765.8|13
1732869870000|2024-11-29 08:44:30|1773.1|1765.8|1772.4|1765.1|1773.1|1765.8|1772.4|1765.1|12
1732869880000|2024-11-29 08:44:40|1772.6|1765.3|1772.18|1764.88|1772.6|1765.3|1771.4|1764.1|6
1732869890000|2024-11-29 08:44:50|1772.5|1765.2|1772.15|1764.85|1772.65|1765.35|1772.1|1764.8|8
1732869900000|2024-11-29 08:45:00|1772|1764.7|1771.35|1764.05|1772.1|1764.8|1771.35|1764.05|13
1732869910000|2024-11-29 08:45:10|1770.95|1763.65|1771.05|1763.75|1771.58|1764.28|1770.4|1763.1|24
1732869920000|2024-11-29 08:45:20|1771.06|1763.76|1771.15|1763.85|1771.6|1764.3|1770.35|1763.05|18
1732869930000|2024-11-29 08:45:30|1771.18|1763.88|1770.35|1763.05|1771.65|1764.35|1770.35|1763.05|16
1732869940000|2024-11-29 08:45:40|1770.85|1763.55|1771.13|1763.83|1771.63|1764.33|1770.35|1763.05|11
1732869950000|2024-11-29 08:45:50|1771.63|1764.33|1771.35|1764.05|1771.63|1764.33|1771.13|1763.83|3
1732869960000|2024-11-29 08:46:00|1771.45|1764.15|1771.35|1764.05|1772.06|1764.76|1771.35|1764.05|5
1732869970000|2024-11-29 08:46:10|1771.45|1764.15|1772.09|1764.79|1772.15|1764.85|1771.45|1764.15|23
1732869980000|2024-11-29 08:46:20|1772.06|1764.76|1771.5|1764.2|1772.15|1764.85|1771.35|1764.05|8
1732869990000|2024-11-29 08:46:30|1771.45|1764.15|1772.08|1764.78|1772.13|1764.83|1771.45|1764.15|17
1732870000000|2024-11-29 08:46:40|1772.09|1764.79|1772.18|1764.88|1772.21|1764.91|1772.08|1764.78|11
1732870010000|2024-11-29 08:46:50|1772.15|1764.85|1771.45|1764.15|1772.15|1764.85|1771.35|1764.05|10
1732870020000|2024-11-29 08:47:00|1771.55|1764.25|1771.08|1763.78|1772.15|1764.85|1770.95|1763.65|18
1732870030000|2024-11-29 08:47:10|1771.09|1763.79|1771.1|1763.8|1771.63|1764.33|1771.06|1763.76|16
1732870040000|2024-11-29 08:47:20|1770.55|1763.25|1771.25|1763.95|1771.25|1763.95|1770.4|1763.1|14
1732870050000|2024-11-29 08:47:30|1771.75|1764.45|1771.4|1764.1|1771.75|1764.45|1771.25|1763.95|4
1732870060000|2024-11-29 08:47:40|1771.35|1764.05|1771.35|1764.05|1771.45|1764.15|1771.35|1764.05|4
1732870070000|2024-11-29 08:47:50|1771.55|1764.25|1770.35|1763.05|1771.55|1764.25|1770.35|1763.05|8
1732870080000|2024-11-29 08:48:00|1770.85|1763.55|1770.24|1762.94|1770.85|1763.55|1769.35|1762.05|20
1732870090000|2024-11-29 08:48:10|1770.65|1763.35|1769.15|1761.85|1770.65|1763.35|1769.15|1761.85|26
1732870100000|2024-11-29 08:48:20|1769.18|1761.88|1770.15|1762.85|1770.2|1762.9|1769.15|1761.85|21
1732870110000|2024-11-29 08:48:30|1770.13|1762.83|1769.5|1762.2|1770.15|1762.85|1769.45|1762.15|15
1732870120000|2024-11-29 08:48:40|1769.45|1762.15|1769.15|1761.85|1769.45|1762.15|1769.1|1761.8|9
1732870130000|2024-11-29 08:48:50|1769.21|1761.91|1769.35|1762.05|1769.71|1762.41|1769.15|1761.85|10
1732870140000|2024-11-29 08:49:00|1769.5|1762.2|1769.9|1762.6|1770.2|1762.9|1769.5|1762.2|23
1732870150000|2024-11-29 08:49:10|1769.85|1762.55|1768.4|1761.1|1769.85|1762.55|1768.4|1761.1|10
1732870160000|2024-11-29 08:49:20|1768.29|1760.99|1768.4|1761.1|1768.9|1761.6|1768.15|1760.85|6
1732870170000|2024-11-29 08:49:30|1768.9|1761.6|1769.65|1762.35|1769.65|1762.35|1768.1|1760.8|25
1732870180000|2024-11-29 08:49:40|1769.44|1762.14|1769.35|1762.05|1769.85|1762.55|1769.15|1761.85|23
1732870190000|2024-11-29 08:49:50|1769.4|1762.1|1770.95|1763.65|1771.11|1763.81|1769.4|1762.1|21
1732870200000|2024-11-29 08:50:00|1770.45|1763.15|1769.4|1762.1|1770.45|1763.15|1769.35|1762.05|13
1732870210000|2024-11-29 08:50:10|1769.35|1762.05|1769.7|1762.4|1769.77|1762.47|1769.35|1762.05|16
1732870220000|2024-11-29 08:50:20|1770.1|1762.8|1769.35|1762.05|1770.1|1762.8|1769.35|1762.05|17
1732870230000|2024-11-29 08:50:30|1769.45|1762.15|1770.5|1763.2|1770.5|1763.2|1769.4|1762.1|21
1732870240000|2024-11-29 08:50:40|1771.09|1763.79|1771.35|1764.05|1771.85|1764.55|1771.05|1763.75|23
1732870250000|2024-11-29 08:50:50|1771.5|1764.2|1771.35|1764.05|1772.15|1764.85|1771.35|1764.05|17
1732870260000|2024-11-29 08:51:00|1771.15|1763.85|1771.68|1764.38|1771.68|1764.38|1770.4|1763.1|17
1732870270000|2024-11-29 08:51:10|1771.18|1763.88|1772.05|1764.75|1772.6|1765.3|1771.18|1763.88|21
1732870280000|2024-11-29 08:51:20|1772.15|1764.85|1771.4|1764.1|1772.15|1764.85|1771.4|1764.1|3
1732870290000|2024-11-29 08:51:30|1770.9|1763.6|1770.4|1763.1|1770.9|1763.6|1770.4|1763.1|2
1732870300000|2024-11-29 08:51:40|1770.45|1763.15|1771.13|1763.83|1771.13|1763.83|1770.4|1763.1|6
1732870310000|2024-11-29 08:51:50|1771|1763.7|1770.15|1762.85|1771.1|1763.8|1770.15|1762.85|10
1732870320000|2024-11-29 08:52:00|1770.18|1762.88|1770.35|1763.05|1770.85|1763.55|1770.15|1762.85|18
1732870330000|2024-11-29 08:52:10|1770.5|1763.2|1770.5|1763.2|1771.11|1763.81|1770.35|1763.05|22
1732870340000|2024-11-29 08:52:20|1770.45|1763.15|1771.75|1764.45|1771.75|1764.45|1770.35|1763.05|12
1732870350000|2024-11-29 08:52:30|1771.2|1763.9|1771.18|1763.88|1771.21|1763.91|1771.1|1763.8|22
1732870360000|2024-11-29 08:52:40|1771.2|1763.9|1771.1|1763.8|1771.24|1763.94|1771.1|1763.8|21
1732870370000|2024-11-29 08:52:50|1771.11|1763.81|1771.09|1763.79|1771.13|1763.83|1770.4|1763.1|20
1732870380000|2024-11-29 08:53:00|1771.1|1763.8|1771.09|1763.79|1771.15|1763.85|1770.4|1763.1|17
1732870390000|2024-11-29 08:53:10|1771.11|1763.81|1771.07|1763.77|1771.15|1763.85|1771.07|1763.77|17
1732870400000|2024-11-29 08:53:20|1771.09|1763.79|1770.2|1762.9|1771.15|1763.85|1769.7|1762.4|20
1732870410000|2024-11-29 08:53:30|1770.7|1763.4|1770.15|1762.85|1770.85|1763.55|1770.15|1762.85|8
1732870420000|2024-11-29 08:53:40|1770.18|1762.88|1770.5|1763.2|1770.95|1763.65|1770.18|1762.88|24
1732870430000|2024-11-29 08:53:50|1770.45|1763.15|1770.35|1763.05|1770.45|1763.15|1770.35|1763.05|3
1732870440000|2024-11-29 08:54:00|1770.6|1763.3|1769.55|1762.25|1770.6|1763.3|1769.35|1762.05|10
1732870450000|2024-11-29 08:54:10|1769.5|1762.2|1770.15|1762.85|1770.15|1762.85|1769.5|1762.2|13
1732870460000|2024-11-29 08:54:20|1770.3|1763|1770.2|1762.9|1770.35|1763.05|1770|1762.7|12
1732870470000|2024-11-29 08:54:30|1770|1762.7|1770.35|1763.05|1770.95|1763.65|1769.9|1762.6|17
1732870480000|2024-11-29 08:54:40|1770.4|1763.1|1770.9|1763.6|1770.9|1763.6|1770.35|1763.05|20
1732870490000|2024-11-29 08:54:50|1770.35|1763.05|1769.35|1762.05|1770.85|1763.55|1769.35|1762.05|7
1732870500000|2024-11-29 08:55:00|1769.85|1762.55|1770.4|1763.1|1770.9|1763.6|1769.77|1762.47|16
1732870510000|2024-11-29 08:55:10|1770.82|1763.52|1770.11|1762.81|1770.82|1763.52|1770|1762.7|19
1732870520000|2024-11-29 08:55:20|1770.13|1762.83|1770.3|1763|1770.8|1763.5|1770.09|1762.79|11
1732870530000|2024-11-29 08:55:30|1770|1762.7|1769.85|1762.55|1770|1762.7|1769.15|1761.85|9
1732870540000|2024-11-29 08:55:40|1769.95|1762.65|1769.35|1762.05|1769.95|1762.65|1769.35|1762.05|15
1732870550000|2024-11-29 08:55:50|1769.4|1762.1|1769.5|1762.2|1769.55|1762.25|1769.13|1761.83|14
1732870560000|2024-11-29 08:56:00|1769.45|1762.15|1769.35|1762.05|1769.45|1762.15|1769.35|1762.05|5
1732870570000|2024-11-29 08:56:10|1769.5|1762.2|1769.4|1762.1|1769.95|1762.65|1769.35|1762.05|10
1732870580000|2024-11-29 08:56:20|1769.25|1761.95|1769.21|1761.91|1769.25|1761.95|1769.13|1761.83|12
1732870590000|2024-11-29 08:56:30|1769.3|1762|1770.15|1762.85|1770.15|1762.85|1769.3|1762|23
1732870600000|2024-11-29 08:56:40|1770.2|1762.9|1770.26|1762.96|1770.26|1762.96|1770.15|1762.85|16
1732870610000|2024-11-29 08:56:50|1770.24|1762.94|1771.18|1763.88|1771.35|1764.05|1770.24|1762.94|9
1732870620000|2024-11-29 08:57:00|1771.08|1763.78|1770.4|1763.1|1771.08|1763.78|1770.15|1762.85|26
1732870630000|2024-11-29 08:57:10|1770.5|1763.2|1770.3|1763|1770.5|1763.2|1770.15|1762.85|8
1732870640000|2024-11-29 08:57:20|1770.18|1762.88|1769.6|1762.3|1770.18|1762.88|1769.4|1762.1|27
1732870650000|2024-11-29 08:57:30|1769.65|1762.35|1770.8|1763.5|1770.8|1763.5|1769.6|1762.3|29
1732870660000|2024-11-29 08:57:40|1770.65|1763.35|1771.26|1763.96|1771.26|1763.96|1770.6|1763.3|24
1732870670000|2024-11-29 08:57:50|1771.35|1764.05|1771.23|1763.93|1771.45|1764.15|1771.1|1763.8|15
1732870680000|2024-11-29 08:58:00|1771.25|1763.95|1771.09|1763.79|1771.26|1763.96|1771.09|1763.79|27
1732870690000|2024-11-29 08:58:10|1771.05|1763.75|1771.35|1764.05|1771.35|1764.05|1771.05|1763.75|19
1732870700000|2024-11-29 08:58:20|1771.25|1763.95|1771.23|1763.93|1771.26|1763.96|1771.2|1763.9|8
1732870710000|2024-11-29 08:58:30|1771.24|1763.94|1771.23|1763.93|1771.24|1763.94|1771.23|1763.93|2
1732870720000|2024-11-29 08:58:40|1771.24|1763.94|1771.11|1763.81|1771.5|1764.2|1771.11|1763.81|16
1732870730000|2024-11-29 08:58:50|1771.13|1763.83|1771.18|1763.88|1771.2|1763.9|1770.4|1763.1|23
1732870740000|2024-11-29 08:59:00|1771.15|1763.85|1771.35|1764.05|1771.4|1764.1|1771.15|1763.85|11
1732870750000|2024-11-29 08:59:10|1771.25|1763.95|1771.25|1763.95|1771.25|1763.95|1771.21|1763.91|3
1732870760000|2024-11-29 08:59:20|1771.21|1763.91|1771|1763.7|1771.21|1763.91|1770.4|1763.1|14
1732870770000|2024-11-29 08:59:30|1771.05|1763.75|1770.7|1763.4|1771.05|1763.75|1770.6|1763.3|15
1732870780000|2024-11-29 08:59:40|1770.65|1763.35|1770.4|1763.1|1770.65|1763.35|1770.4|1763.1|16
1732870790000|2024-11-29 08:59:50|1770.35|1763.05|1770.6|1763.3|1770.65|1763.35|1770.35|1763.05|13
1732870800000|2024-11-29 09:00:00|1770.55|1763.25|1771.18|1763.88|1771.19|1763.89|1770.55|1763.25|23
1732870810000|2024-11-29 09:00:10|1771.15|1763.85|1771.13|1763.83|1771.2|1763.9|1770.4|1763.1|26
1732870820000|2024-11-29 09:00:20|1771.15|1763.85|1771.3|1764|1771.4|1764.1|1770.65|1763.35|18
1732870830000|2024-11-29 09:00:30|1771.15|1763.85|1770.75|1763.45|1771.2|1763.9|1770.7|1763.4|17
1732870840000|2024-11-29 09:00:40|1770.65|1763.35|1771.15|1763.85|1771.2|1763.9|1770.6|1763.3|26
1732870850000|2024-11-29 09:00:50|1771.13|1763.83|1769.75|1762.45|1771.13|1763.83|1769.6|1762.3|18
1732870860000|2024-11-29 09:01:00|1769.65|1762.35|1769.45|1762.15|1770.1|1762.8|1769.35|1762.05|26
1732870870000|2024-11-29 09:01:10|1769.4|1762.1|1769.29|1761.99|1769.4|1762.1|1769.15|1761.85|27
1732870880000|2024-11-29 09:01:20|1769.26|1761.96|1770.18|1762.88|1770.21|1762.91|1769.26|1761.96|26
1732870890000|2024-11-29 09:01:30|1770.21|1762.91|1770.9|1763.6|1771.08|1763.78|1770.13|1762.83|30
1732870900000|2024-11-29 09:01:40|1770.85|1763.55|1771.18|1763.88|1771.18|1763.88|1770.5|1763.2|28
1732870910000|2024-11-29 09:01:50|1771.21|1763.91|1771.85|1764.55|1771.85|1764.55|1771.21|1763.91|11
1732870920000|2024-11-29 09:02:00|1771.35|1764.05|1772.18|1764.88|1772.25|1764.95|1771.35|1764.05|26
1732870930000|2024-11-29 09:02:10|1772.21|1764.91|1772.4|1765.1|1773.05|1765.75|1772.18|1764.88|22
1732870940000|2024-11-29 09:02:20|1772.35|1765.05|1772.35|1765.05|1772.85|1765.55|1772.35|1765.05|3
1732870950000|2024-11-29 09:02:30|1772.85|1765.55|1772.15|1764.85|1772.85|1765.55|1772.1|1764.8|13
1732870960000|2024-11-29 09:02:40|1772.18|1764.88|1771.4|1764.1|1772.18|1764.88|1771.3|1764|17
1732870970000|2024-11-29 09:02:50|1771.35|1764.05|1771.21|1763.91|1771.8|1764.5|1771.18|1763.88|17
1732870980000|2024-11-29 09:03:00|1771.24|1763.94|1772.3|1765|1772.3|1765|1771.15|1763.85|32
1732870990000|2024-11-29 09:03:10|1772.21|1764.91|1772.3|1765|1773.59|1766.29|1772.18|1764.88|23
1732871000000|2024-11-29 09:03:20|1772.8|1765.5|1772.18|1764.88|1772.8|1765.5|1771.65|1764.35|26
1732871010000|2024-11-29 09:03:30|1772.15|1764.85|1772.18|1764.88|1772.8|1765.5|1772.15|1764.85|10
1732871020000|2024-11-29 09:03:40|1772.15|1764.85|1772.21|1764.91|1772.8|1765.5|1772.15|1764.85|19
1732871030000|2024-11-29 09:03:50|1772.24|1764.94|1772.45|1765.15|1772.5|1765.2|1772.15|1764.85|16
1732871040000|2024-11-29 09:04:00|1772.5|1765.2|1772.35|1765.05|1772.65|1765.35|1772.35|1765.05|21
1732871050000|2024-11-29 09:04:10|1772.7|1765.4|1772.4|1765.1|1772.9|1765.6|1771.8|1764.5|18
1732871060000|2024-11-29 09:04:20|1772.45|1765.15|1772.55|1765.25|1772.65|1765.35|1772.45|1765.15|19
1732871070000|2024-11-29 09:04:30|1772.5|1765.2|1772.21|1764.91|1772.75|1765.45|1772.21|1764.91|23
1732871080000|2024-11-29 09:04:40|1772.29|1764.99|1772.4|1765.1|1772.85|1765.55|1772.29|1764.99|13
1732871090000|2024-11-29 09:04:50|1772.35|1765.05|1772.55|1765.25|1772.55|1765.25|1772.35|1765.05|15
1732871100000|2024-11-29 09:05:00|1772.45|1765.15|1773.29|1765.99|1773.9|1766.6|1772.45|1765.15|21
1732871110000|2024-11-29 09:05:10|1773.32|1766.02|1773.24|1765.94|1773.32|1766.02|1773.18|1765.88|6
1732871120000|2024-11-29 09:05:20|1773.35|1766.05|1773.35|1766.05|1773.9|1766.6|1773.35|1766.05|4
1732871130000|2024-11-29 09:05:30|1773.2|1765.9|1773.18|1765.88|1773.2|1765.9|1773.1|1765.8|5
1732871140000|2024-11-29 09:05:40|1773.3|1766|1774.15|1766.85|1774.65|1767.35|1773.3|1766|15
1732871150000|2024-11-29 09:05:50|1774.08|1766.78|1774.09|1766.79|1774.09|1766.79|1774.08|1766.78|4
1732871160000|2024-11-29 09:06:00|1774.13|1766.83|1775.13|1767.83|1775.13|1767.83|1774.11|1766.81|11
1732871170000|2024-11-29 09:06:10|1775.4|1768.1|1775.35|1768.05|1775.9|1768.6|1775.35|1768.05|6
1732871180000|2024-11-29 09:06:20|1775.85|1768.55|1775.35|1768.05|1775.85|1768.55|1775.35|1768.05|2
1732871190000|2024-11-29 09:06:30|1775.4|1768.1|1776.05|1768.75|1776.05|1768.75|1775.4|1768.1|2
1732871200000|2024-11-29 09:06:40|1776.09|1768.79|1775.4|1768.1|1776.09|1768.79|1775.4|1768.1|3
1732871210000|2024-11-29 09:06:50|1775|1767.7|1774.1|1766.8|1775|1767.7|1773.95|1766.65|18
1732871220000|2024-11-29 09:07:00|1774.42|1767.12|1774.35|1767.05|1774.6|1767.3|1774.1|1766.8|7
1732871230000|2024-11-29 09:07:10|1774.7|1767.4|1774.6|1767.3|1774.7|1767.4|1773.45|1766.15|17
1732871240000|2024-11-29 09:07:20|1774.39|1767.09|1774.45|1767.15|1774.9|1767.6|1774|1766.7|21
1732871250000|2024-11-29 09:07:30|1774.95|1767.65|1774.45|1767.15|1774.95|1767.65|1774.45|1767.15|2
1732871260000|2024-11-29 09:07:40|1774.5|1767.2|1773.85|1766.55|1774.5|1767.2|1773.35|1766.05|10
1732871270000|2024-11-29 09:07:50|1773|1765.7|1773.07|1765.77|1773.15|1765.85|1772.95|1765.65|22
1732871280000|2024-11-29 09:08:00|1773.05|1765.75|1772.4|1765.1|1773.09|1765.79|1772.15|1764.85|14
1732871290000|2024-11-29 09:08:10|1772.45|1765.15|1771.4|1764.1|1772.45|1765.15|1771.4|1764.1|17
1732871300000|2024-11-29 09:08:20|1771.9|1764.6|1770.18|1762.88|1771.9|1764.6|1770.15|1762.85|12
1732871310000|2024-11-29 09:08:30|1770.15|1762.85|1769.35|1762.05|1770.15|1762.85|1769.35|1762.05|5
1732871320000|2024-11-29 09:08:40|1769.4|1762.1|1770.13|1762.83|1770.15|1762.85|1769.35|1762.05|21
1732871330000|2024-11-29 09:08:50|1770.63|1763.33|1770.35|1763.05|1770.9|1763.6|1770.35|1763.05|8
1732871340000|2024-11-29 09:09:00|1770.49|1763.19|1770.13|1762.83|1770.68|1763.38|1770|1762.7|18
1732871350000|2024-11-29 09:09:10|1770.15|1762.85|1769.9|1762.6|1770.65|1763.35|1769.9|1762.6|24
1732871360000|2024-11-29 09:09:20|1769.4|1762.1|1770.18|1762.88|1770.68|1763.38|1769.35|1762.05|15
1732871370000|2024-11-29 09:09:30|1770.35|1763.05|1770.5|1763.2|1770.5|1763.2|1770.35|1763.05|3
1732871380000|2024-11-29 09:09:40|1770.45|1763.15|1771.18|1763.88|1771.75|1764.45|1770.45|1763.15|16
1732871390000|2024-11-29 09:09:50|1771.13|1763.83|1770.45|1763.15|1771.15|1763.85|1770.4|1763.1|9
1732871400000|2024-11-29 09:10:00|1770.8|1763.5|1769.9|1762.6|1770.8|1763.5|1769.9|1762.6|14
1732871410000|2024-11-29 09:10:10|1769.95|1762.65|1770.35|1763.05|1770.95|1763.65|1769.5|1762.2|11
1732871420000|2024-11-29 09:10:20|1770.4|1763.1|1770.35|1763.05|1770.5|1763.2|1770.35|1763.05|8
1732871430000|2024-11-29 09:10:30|1770.4|1763.1|1770.39|1763.09|1770.9|1763.6|1770.34|1763.04|10
1732871440000|2024-11-29 09:10:40|1770.13|1762.83|1770.35|1763.05|1770.65|1763.35|1770.13|1762.83|9
1732871450000|2024-11-29 09:10:50|1770.4|1763.1|1771.55|1764.25|1771.55|1764.25|1770.4|1763.1|6
1732871460000|2024-11-29 09:11:00|1771.1|1763.8|1771.06|1763.76|1771.55|1764.25|1770.35|1763.05|22
1732871470000|2024-11-29 09:11:10|1770.9|1763.6|1770.35|1763.05|1771.15|1763.85|1770.35|1763.05|23
1732871480000|2024-11-29 09:11:20|1770.4|1763.1|1771.1|1763.8|1771.13|1763.83|1770.05|1762.75|26
1732871490000|2024-11-29 09:11:30|1771.13|1763.83|1771.35|1764.05|1771.7|1764.4|1771.1|1763.8|9
1732871500000|2024-11-29 09:11:40|1771.45|1764.15|1772.09|1764.79|1772.7|1765.4|1771.45|1764.15|18
1732871510000|2024-11-29 09:11:50|1772.1|1764.8|1771.45|1764.15|1772.1|1764.8|1771.35|1764.05|12
1732871520000|2024-11-29 09:12:00|1771.4|1764.1|1771.4|1764.1|1771.85|1764.55|1771.06|1763.76|16
1732871530000|2024-11-29 09:12:10|1771.35|1764.05|1771.4|1764.1|1771.85|1764.55|1771.35|1764.05|12
1732871540000|2024-11-29 09:12:20|1771.35|1764.05|1771.35|1764.05|1771.5|1764.2|1771.35|1764.05|12
1732871550000|2024-11-29 09:12:30|1771.55|1764.25|1771.13|1763.83|1771.6|1764.3|1771.13|1763.83|6
1732871560000|2024-11-29 09:12:40|1771.15|1763.85|1771.85|1764.55|1771.85|1764.55|1771.1|1763.8|19
1732871570000|2024-11-29 09:12:50|1771.35|1764.05|1772.26|1764.96|1772.7|1765.4|1771.35|1764.05|21
1732871580000|2024-11-29 09:13:00|1772.24|1764.94|1772.08|1764.78|1772.6|1765.3|1771.35|1764.05|23
1732871590000|2024-11-29 09:13:10|1771.9|1764.6|1774.21|1766.91|1774.71|1767.41|1771.4|1764.1|11
1732871600000|2024-11-29 09:13:20|1774.52|1767.22|1775.11|1767.81|1775.11|1767.81|1774.21|1766.91|12
1732871610000|2024-11-29 09:13:30|1775.09|1767.79|1775.09|1767.79|1775.11|1767.81|1775.09|1767.79|19
1732871620000|2024-11-29 09:13:40|1775.1|1767.8|1775.09|1767.79|1775.13|1767.83|1775.07|1767.77|8
1732871630000|2024-11-29 09:13:50|1775.07|1767.77|1774.65|1767.35|1775.15|1767.85|1774.65|1767.35|15
1732871640000|2024-11-29 09:14:00|1774.9|1767.6|1774.09|1766.79|1775.15|1767.85|1774|1766.7|7
1732871650000|2024-11-29 09:14:10|1774.15|1766.85|1773.4|1766.1|1774.15|1766.85|1773.4|1766.1|9
1732871660000|2024-11-29 09:14:20|1773.45|1766.15|1773.35|1766.05|1773.85|1766.55|1773.35|1766.05|9
1732871670000|2024-11-29 09:14:30|1773.67|1766.37|1773.35|1766.05|1773.85|1766.55|1773.35|1766.05|3
1732871680000|2024-11-29 09:14:40|1773.1|1765.8|1773.68|1766.38|1773.68|1766.38|1773.1|1765.8|10
1732871690000|2024-11-29 09:14:50|1773.18|1765.88|1773.4|1766.1|1773.5|1766.2|1773.18|1765.88|8
1732871700000|2024-11-29 09:15:00|1773.45|1766.15|1774.07|1766.77|1774.15|1766.85|1773.35|1766.05|17
1732871710000|2024-11-29 09:15:10|1774.09|1766.79|1774.13|1766.83|1774.15|1766.85|1774.07|1766.77|20
1732871720000|2024-11-29 09:15:20|1774.1|1766.8|1774.7|1767.4|1774.85|1767.55|1774.1|1766.8|22
1732871730000|2024-11-29 09:15:30|1774.52|1767.22|1774.35|1767.05|1774.52|1767.22|1774.2|1766.9|3
1732871740000|2024-11-29 09:15:40|1774.4|1767.1|1775.13|1767.83|1775.13|1767.83|1774.35|1767.05|10
1732871750000|2024-11-29 09:15:50|1775.4|1768.1|1775.1|1767.8|1775.6|1768.3|1775.09|1767.79|11
1732871760000|2024-11-29 09:16:00|1775.07|1767.77|1775.35|1768.05|1775.8|1768.5|1775.05|1767.75|21
1732871770000|2024-11-29 09:16:10|1775.9|1768.6|1775.35|1768.05|1775.9|1768.6|1775.35|1768.05|5
1732871780000|2024-11-29 09:16:20|1775.45|1768.15|1777.25|1769.95|1777.75|1770.45|1775.45|1768.15|18
1732871790000|2024-11-29 09:16:30|1777.56|1770.26|1778.11|1770.81|1778.13|1770.83|1777.25|1769.95|16
1732871800000|2024-11-29 09:16:40|1778.09|1770.79|1778.4|1771.1|1778.65|1771.35|1778.09|1770.79|23
1732871810000|2024-11-29 09:16:50|1778.55|1771.25|1779.45|1772.15|1779.65|1772.35|1778.55|1771.25|20
1732871820000|2024-11-29 09:17:00|1780.08|1772.78|1779.45|1772.15|1780.15|1772.85|1779.4|1772.1|24
1732871830000|2024-11-29 09:17:10|1779.5|1772.2|1780.24|1772.94|1780.8|1773.5|1779.5|1772.2|23
1732871840000|2024-11-29 09:17:20|1780.2|1772.9|1780.29|1772.99|1780.8|1773.5|1780.2|1772.9|5
1732871850000|2024-11-29 09:17:30|1780.44|1773.14|1780.35|1773.05|1781.15|1773.85|1780.35|1773.05|14
1732871860000|2024-11-29 09:17:40|1780.4|1773.1|1780.9|1773.6|1780.9|1773.6|1780.35|1773.05|6
1732871870000|2024-11-29 09:17:50|1781|1773.7|1781.1|1773.8|1781.13|1773.83|1780.4|1773.1|19
1732871880000|2024-11-29 09:18:00|1781.15|1773.85|1780.45|1773.15|1781.15|1773.85|1780.4|1773.1|16
1732871890000|2024-11-29 09:18:10|1780.4|1773.1|1779.15|1771.85|1780.65|1773.35|1778.9|1771.6|19
1732871900000|2024-11-29 09:18:20|1778.65|1771.35|1779.1|1771.8|1779.75|1772.45|1778.4|1771.1|23
1732871910000|2024-11-29 09:18:30|1779.11|1771.81|1779.65|1772.35|1780.15|1772.85|1779.1|1771.8|17
1732871920000|2024-11-29 09:18:40|1779.35|1772.05|1780.75|1773.45|1780.8|1773.5|1779.35|1772.05|16
1732871930000|2024-11-29 09:18:50|1780.21|1772.91|1781|1773.7|1781.09|1773.79|1780.13|1772.83|28
1732871940000|2024-11-29 09:19:00|1780.95|1773.65|1781.15|1773.85|1781.15|1773.85|1780.9|1773.6|25
1732871950000|2024-11-29 09:19:10|1780.15|1772.85|1780.15|1772.85|1780.45|1773.15|1780.13|1772.83|10
1732871960000|2024-11-29 09:19:20|1780.13|1772.83|1781.11|1773.81|1781.11|1773.81|1780|1772.7|21
1732871970000|2024-11-29 09:19:30|1781.09|1773.79|1781.15|1773.85|1781.25|1773.95|1781.09|1773.79|28
1732871980000|2024-11-29 09:19:40|1781.11|1773.81|1781.25|1773.95|1781.25|1773.95|1781.05|1773.75|17
1732871990000|2024-11-29 09:19:50|1781.21|1773.91|1781|1773.7|1781.26|1773.96|1781|1773.7|11
1732872000000|2024-11-29 09:20:00|1781.09|1773.79|1781.18|1773.88|1781.25|1773.95|1781.05|1773.75|27
1732872010000|2024-11-29 09:20:10|1781.1|1773.8|1780.35|1773.05|1781.15|1773.85|1780.35|1773.05|28
1732872020000|2024-11-29 09:20:20|1780.4|1773.1|1781.06|1773.76|1781.15|1773.85|1780.35|1773.05|17
1732872030000|2024-11-29 09:20:30|1780.9|1773.6|1781.21|1773.91|1781.47|1774.17|1780.5|1773.2|19
1732872040000|2024-11-29 09:20:40|1781.26|1773.96|1781.85|1774.55|1781.9|1774.6|1781.09|1773.79|24
1732872050000|2024-11-29 09:20:50|1781.26|1773.96|1782.15|1774.85|1782.75|1775.45|1781.26|1773.96|26
1732872060000|2024-11-29 09:21:00|1782.13|1774.83|1782.15|1774.85|1782.7|1775.4|1782|1774.7|23
1732872070000|2024-11-29 09:21:10|1782.18|1774.88|1782.18|1774.88|1782.65|1775.35|1782.13|1774.83|18
1732872080000|2024-11-29 09:21:20|1782.49|1775.19|1782.4|1775.1|1782.68|1775.38|1782.18|1774.88|11
1732872090000|2024-11-29 09:21:30|1782.5|1775.2|1783.35|1776.05|1783.8|1776.5|1782.4|1775.1|20
1732872100000|2024-11-29 09:21:40|1783.6|1776.3|1784.13|1776.83|1784.13|1776.83|1783.6|1776.3|7
1732872110000|2024-11-29 09:21:50|1784.15|1776.85|1784.26|1776.96|1784.7|1777.4|1784|1776.7|30
1732872120000|2024-11-29 09:22:00|1784.24|1776.94|1785.15|1777.85|1785.65|1778.35|1784.13|1776.83|21
1732872130000|2024-11-29 09:22:10|1785.05|1777.75|1784.35|1777.05|1785.11|1777.81|1784.35|1777.05|8
1732872140000|2024-11-29 09:22:20|1784.15|1776.85|1784.65|1777.35|1784.65|1777.35|1784.15|1776.85|4
1732872150000|2024-11-29 09:22:30|1784.15|1776.85|1783.3|1776|1784.35|1777.05|1783.3|1776|12
1732872160000|2024-11-29 09:22:40|1783.35|1776.05|1784.15|1776.85|1784.65|1777.35|1783.35|1776.05|6
1732872170000|2024-11-29 09:22:50|1784.38|1777.08|1784.1|1776.8|1784.38|1777.08|1784|1776.7|7
1732872180000|2024-11-29 09:23:00|1784.15|1776.85|1782.15|1774.85|1784.15|1776.85|1782.15|1774.85|16
1732872190000|2024-11-29 09:23:10|1782.4|1775.1|1781.4|1774.1|1782.4|1775.1|1781.35|1774.05|25
1732872200000|2024-11-29 09:23:20|1781.45|1774.15|1782.3|1775|1782.85|1775.55|1781.4|1774.1|13
1732872210000|2024-11-29 09:23:30|1782.8|1775.5|1783.15|1775.85|1783.15|1775.85|1782.3|1775|11
1732872220000|2024-11-29 09:23:40|1782.9|1775.6|1782.4|1775.1|1783.15|1775.85|1782.35|1775.05|13
1732872230000|2024-11-29 09:23:50|1782.15|1774.85|1781.15|1773.85|1782.15|1774.85|1781.13|1773.83|8
1732872240000|2024-11-29 09:24:00|1781.18|1773.88|1781.3|1774|1781.85|1774.55|1780.35|1773.05|13
1732872250000|2024-11-29 09:24:10|1781.4|1774.1|1781.35|1774.05|1781.85|1774.55|1781.35|1774.05|4
1732872260000|2024-11-29 09:24:20|1781.4|1774.1|1781.4|1774.1|1781.4|1774.1|1781.35|1774.05|5
1732872270000|2024-11-29 09:24:30|1781.9|1774.6|1781.35|1774.05|1781.9|1774.6|1781.3|1774|6
1732872280000|2024-11-29 09:24:40|1781.3|1774|1782.15|1774.85|1782.15|1774.85|1781.3|1774|6
1732872290000|2024-11-29 09:24:50|1781.9|1774.6|1782.15|1774.85|1782.15|1774.85|1781.35|1774.05|6
1732872300000|2024-11-29 09:25:00|1782|1774.7|1781.85|1774.55|1782.15|1774.85|1781.35|1774.05|10
1732872310000|2024-11-29 09:25:10|1781.35|1774.05|1781.4|1774.1|1781.9|1774.6|1781.35|1774.05|10
1732872330000|2024-11-29 09:25:30|1781.5|1774.2|1781.35|1774.05|1781.55|1774.25|1781.35|1774.05|16
1732872340000|2024-11-29 09:25:40|1781.45|1774.15|1782.11|1774.81|1782.61|1775.31|1781.45|1774.15|7
1732872350000|2024-11-29 09:25:50|1782.3|1775|1782.3|1775|1782.45|1775.15|1782.3|1775|12
1732872360000|2024-11-29 09:26:00|1782.45|1775.15|1783.15|1775.85|1783.18|1775.88|1782.4|1775.1|10
1732872370000|2024-11-29 09:26:10|1782.65|1775.35|1782.65|1775.35|1783.15|1775.85|1782.65|1775.35|3
1732872380000|2024-11-29 09:26:20|1783.15|1775.85|1782.65|1775.35|1783.15|1775.85|1782.65|1775.35|2
1732872390000|2024-11-29 09:26:30|1782.15|1774.85|1782.15|1774.85|1782.15|1774.85|1781.9|1774.6|7
1732872410000|2024-11-29 09:26:50|1782|1774.7|1781.35|1774.05|1782|1774.7|1781.35|1774.05|6
1732872420000|2024-11-29 09:27:00|1781.15|1773.85|1780.4|1773.1|1781.15|1773.85|1780.35|1773.05|11
1732872430000|2024-11-29 09:27:10|1780.35|1773.05|1780.35|1773.05|1780.85|1773.55|1780.35|1773.05|5
1732872440000|2024-11-29 09:27:20|1780.85|1773.55|1780.35|1773.05|1780.85|1773.55|1780.35|1773.05|4
1732872450000|2024-11-29 09:27:30|1780.3|1773|1781.15|1773.85|1781.15|1773.85|1780.3|1773|9
1732872460000|2024-11-29 09:27:40|1780.9|1773.6|1780.4|1773.1|1781.65|1774.35|1780.35|1773.05|21
1732872470000|2024-11-29 09:27:50|1780.35|1773.05|1781.15|1773.85|1781.15|1773.85|1780.35|1773.05|9
1732872480000|2024-11-29 09:28:00|1780.95|1773.65|1781.13|1773.83|1781.13|1773.83|1780.4|1773.1|9
1732872490000|2024-11-29 09:28:10|1781.25|1773.95|1781.15|1773.85|1781.25|1773.95|1781.15|1773.85|2
1732872500000|2024-11-29 09:28:20|1781.65|1774.35|1781.15|1773.85|1781.65|1774.35|1781.15|1773.85|2
1732872510000|2024-11-29 09:28:30|1781.35|1774.05|1781.55|1774.25|1781.55|1774.25|1781.35|1774.05|7
1732872520000|2024-11-29 09:28:40|1782.05|1774.75|1781.35|1774.05|1782.05|1774.75|1781.35|1774.05|2
1732872530000|2024-11-29 09:28:50|1781.64|1774.34|1781.35|1774.05|1781.85|1774.55|1781.3|1774|5
1732872540000|2024-11-29 09:29:00|1781.3|1774|1781.3|1774|1781.8|1774.5|1781.3|1774|5
1732872560000|2024-11-29 09:29:20|1781.8|1774.5|1781.3|1774|1781.8|1774.5|1781.3|1774|2
1732872570000|2024-11-29 09:29:30|1781.8|1774.5|1781.45|1774.15|1781.8|1774.5|1781.3|1774|6
1732872580000|2024-11-29 09:29:40|1781.6|1774.3|1782.35|1775.05|1782.66|1775.36|1781.6|1774.3|5
1732872590000|2024-11-29 09:29:50|1782.3|1775|1782.3|1775|1782.95|1775.65|1782.3|1775|5
1732872600000|2024-11-29 09:30:00|1782.4|1775.1|1782.3|1775|1782.45|1775.15|1782.3|1775|3
1732872610000|2024-11-29 09:30:10|1782.4|1775.1|1784|1776.7|1784|1776.7|1782.4|1775.1|9
1732872620000|2024-11-29 09:30:20|1783.5|1776.2|1783.4|1776.1|1783.5|1776.2|1783.35|1776.05|3
1732872630000|2024-11-29 09:30:30|1783.35|1776.05|1783.3|1776|1783.35|1776.05|1782.85|1775.55|7
1732872640000|2024-11-29 09:30:40|1783.15|1775.85|1782.85|1775.55|1783.15|1775.85|1782.35|1775.05|5
1732872650000|2024-11-29 09:30:50|1782.35|1775.05|1782.35|1775.05|1782.85|1775.55|1782.35|1775.05|3
1732872660000|2024-11-29 09:31:00|1782.15|1774.85|1781.35|1774.05|1782.15|1774.85|1781.35|1774.05|4
1732872670000|2024-11-29 09:31:10|1780.95|1773.65|1780.45|1773.15|1780.95|1773.65|1780.35|1773.05|6
1732872680000|2024-11-29 09:31:20|1780.95|1773.65|1780.45|1773.15|1780.95|1773.65|1780.45|1773.15|10
1732872690000|2024-11-29 09:31:30|1780.35|1773.05|1781.15|1773.85|1781.65|1774.35|1780.3|1773|10
1732872700000|2024-11-29 09:31:40|1781.65|1774.35|1780.4|1773.1|1781.65|1774.35|1780.4|1773.1|8
1732872710000|2024-11-29 09:31:50|1781.06|1773.76|1781.15|1773.85|1781.15|1773.85|1781.06|1773.76|2
1732872720000|2024-11-29 09:32:00|1781.3|1774|1781.15|1773.85|1781.3|1774|1781.15|1773.85|2
1732872730000|2024-11-29 09:32:10|1781.65|1774.35|1782.15|1774.85|1782.15|1774.85|1781.15|1773.85|8
1732872740000|2024-11-29 09:32:20|1782.65|1775.35|1781.65|1774.35|1782.65|1775.35|1781.65|1774.35|8
1732872750000|2024-11-29 09:32:30|1781.4|1774.1|1782.11|1774.81|1782.11|1774.81|1781.4|1774.1|15
1732872760000|2024-11-29 09:32:40|1782.3|1775|1782.3|1775|1782.35|1775.05|1782.3|1775|3
1732872770000|2024-11-29 09:32:50|1782.15|1774.85|1781.35|1774.05|1782.15|1774.85|1781.35|1774.05|3
1732872780000|2024-11-29 09:33:00|1781.9|1774.6|1781.35|1774.05|1781.9|1774.6|1781.35|1774.05|3
1732872790000|2024-11-29 09:33:10|1781.15|1773.85|1782.15|1774.85|1782.7|1775.4|1781.15|1773.85|11
1732872800000|2024-11-29 09:33:20|1782.65|1775.35|1782.15|1774.85|1782.65|1775.35|1782.15|1774.85|2
1732872810000|2024-11-29 09:33:30|1782.65|1775.35|1782.15|1774.85|1782.65|1775.35|1782.15|1774.85|2
1732872820000|2024-11-29 09:33:40|1781.9|1774.6|1781.5|1774.2|1781.9|1774.6|1781.35|1774.05|8
1732872830000|2024-11-29 09:33:50|1781.35|1774.05|1782.15|1774.85|1782.15|1774.85|1781.35|1774.05|10
1732872840000|2024-11-29 09:34:00|1782.09|1774.79|1783.3|1776|1783.8|1776.5|1782.09|1774.79|13
1732872850000|2024-11-29 09:34:10|1783.8|1776.5|1784.13|1776.83|1784.13|1776.83|1783.3|1776|5
1732872860000|2024-11-29 09:34:20|1784.34|1777.04|1785.1|1777.8|1785.6|1778.3|1784.13|1776.83|15
1732872870000|2024-11-29 09:34:30|1785.6|1778.3|1784.35|1777.05|1785.65|1778.35|1784.35|1777.05|8
1732872880000|2024-11-29 09:34:40|1784.4|1777.1|1785.35|1778.05|1785.85|1778.55|1784.35|1777.05|10
1732872890000|2024-11-29 09:34:50|1785.4|1778.1|1786.15|1778.85|1786.15|1778.85|1785.4|1778.1|4
1732872900000|2024-11-29 09:35:00|1785.65|1778.35|1786.06|1778.76|1786.06|1778.76|1785.4|1778.1|3
1732872910000|2024-11-29 09:35:10|1786.09|1778.79|1785.4|1778.1|1786.15|1778.85|1785.4|1778.1|4
1732872920000|2024-11-29 09:35:20|1785.77|1778.47|1786.15|1778.85|1786.65|1779.35|1785.35|1778.05|15
1732872930000|2024-11-29 09:35:30|1786.65|1779.35|1786.15|1778.85|1786.65|1779.35|1786.15|1778.85|6
1732872940000|2024-11-29 09:35:40|1785.95|1778.65|1785.45|1778.15|1785.95|1778.65|1785.45|1778.15|4
1732872950000|2024-11-29 09:35:50|1785.7|1778.4|1785.15|1777.85|1785.7|1778.4|1784.35|1777.05|15
1732872960000|2024-11-29 09:36:00|1784.9|1777.6|1784.85|1777.55|1784.9|1777.6|1784.3|1777|11
1732872970000|2024-11-29 09:36:10|1784.35|1777.05|1784.35|1777.05|1784.9|1777.6|1784.35|1777.05|12
1732872980000|2024-11-29 09:36:20|1784.4|1777.1|1783.3|1776|1784.9|1777.6|1783.3|1776|15
1732872990000|2024-11-29 09:36:30|1783.15|1775.85|1783.4|1776.1|1783.9|1776.6|1783.15|1775.85|6
1732873000000|2024-11-29 09:36:40|1783.35|1776.05|1783.35|1776.05|1784.18|1776.88|1783.35|1776.05|14
1732873010000|2024-11-29 09:36:50|1783.6|1776.3|1783.35|1776.05|1783.6|1776.3|1783.35|1776.05|2
1732873030000|2024-11-29 09:37:10|1782.95|1775.65|1782.35|1775.05|1782.95|1775.65|1782.35|1775.05|4
1732873040000|2024-11-29 09:37:20|1782.4|1775.1|1782.5|1775.2|1782.55|1775.25|1782.4|1775.1|5
1732873050000|2024-11-29 09:37:30|1782.4|1775.1|1782.4|1775.1|1783.15|1775.85|1782.35|1775.05|12
1732873060000|2024-11-29 09:37:40|1782.3|1775|1783.18|1775.88|1783.18|1775.88|1782.3|1775|15
1732873070000|2024-11-29 09:37:50|1783.15|1775.85|1782.55|1775.25|1783.15|1775.85|1782.4|1775.1|13
1732873080000|2024-11-29 09:38:00|1782.45|1775.15|1783.6|1776.3|1784.05|1776.75|1782.45|1775.15|16
1732873090000|2024-11-29 09:38:10|1784.1|1776.8|1783.4|1776.1|1784.1|1776.8|1783.4|1776.1|6
1732873100000|2024-11-29 09:38:20|1783.3|1776|1783.15|1775.85|1783.4|1776.1|1783.15|1775.85|4
1732873110000|2024-11-29 09:38:30|1782.65|1775.35|1784.35|1777.05|1784.65|1777.35|1782.65|1775.35|14
1732873120000|2024-11-29 09:38:40|1784.4|1777.1|1784.35|1777.05|1784.4|1777.1|1784.35|1777.05|2
1732873130000|2024-11-29 09:38:50|1784.5|1777.2|1784.07|1776.77|1784.5|1777.2|1783.35|1776.05|17
1732873140000|2024-11-29 09:39:00|1784.13|1776.83|1783.35|1776.05|1784.15|1776.85|1783.35|1776.05|5
1732873150000|2024-11-29 09:39:10|1783.4|1776.1|1784.3|1777|1784.57|1777.27|1783.4|1776.1|5
1732873160000|2024-11-29 09:39:20|1784.45|1777.15|1784.55|1777.25|1784.55|1777.25|1784.45|1777.15|2
1732873170000|2024-11-29 09:39:30|1784.5|1777.2|1784.7|1777.4|1785.15|1777.85|1784.5|1777.2|16
1732873180000|2024-11-29 09:39:40|1784.55|1777.25|1785.45|1778.15|1785.9|1778.6|1784.5|1777.2|14
1732873190000|2024-11-29 09:39:50|1785.4|1778.1|1785.4|1778.1|1785.9|1778.6|1785.4|1778.1|6
1732873200000|2024-11-29 09:40:00|1785.15|1777.85|1784.35|1777.05|1785.55|1778.25|1784.35|1777.05|20
1732873210000|2024-11-29 09:40:10|1784.4|1777.1|1784.5|1777.2|1784.55|1777.25|1784.35|1777.05|20
1732873220000|2024-11-29 09:40:20|1784.55|1777.25|1785.3|1778|1785.85|1778.55|1784.55|1777.25|6
1732873230000|2024-11-29 09:40:30|1785.35|1778.05|1785.15|1777.85|1785.35|1778.05|1785|1777.7|5
1732873240000|2024-11-29 09:40:40|1785.65|1778.35|1784.85|1777.55|1785.65|1778.35|1784.35|1777.05|13
1732873250000|2024-11-29 09:40:50|1785.35|1778.05|1784.4|1777.1|1785.35|1778.05|1784.4|1777.1|27
1732873260000|2024-11-29 09:41:00|1784.72|1777.42|1784.4|1777.1|1784.9|1777.6|1784.4|1777.1|3
1732873270000|2024-11-29 09:41:10|1784.15|1776.85|1783.35|1776.05|1784.15|1776.85|1783.35|1776.05|5
1732873280000|2024-11-29 09:41:20|1783.85|1776.55|1784.15|1776.85|1784.46|1777.16|1783.35|1776.05|12
1732873290000|2024-11-29 09:41:30|1784.65|1777.35|1784.3|1777|1784.65|1777.35|1784.15|1776.85|7
1732873300000|2024-11-29 09:41:40|1784.55|1777.25|1784.05|1776.75|1784.55|1777.25|1784.05|1776.75|6
1732873310000|2024-11-29 09:41:50|1784.55|1777.25|1784.05|1776.75|1784.55|1777.25|1784.05|1776.75|2
1732873320000|2024-11-29 09:42:00|1784.15|1776.85|1784.15|1776.85|1784.15|1776.85|1784.15|1776.85|1
1732873330000|2024-11-29 09:42:10|1783.9|1776.6|1783.35|1776.05|1784.15|1776.85|1783.35|1776.05|26
1732873340000|2024-11-29 09:42:20|1783.4|1776.1|1783.45|1776.15|1783.95|1776.65|1783.35|1776.05|11
1732873350000|2024-11-29 09:42:30|1783.4|1776.1|1783.35|1776.05|1784.15|1776.85|1783.35|1776.05|7
1732873360000|2024-11-29 09:42:40|1784.04|1776.74|1783.35|1776.05|1784.15|1776.85|1783.35|1776.05|16
1732873370000|2024-11-29 09:42:50|1783.4|1776.1|1783.4|1776.1|1783.55|1776.25|1783.35|1776.05|10
1732873380000|2024-11-29 09:43:00|1783.82|1776.52|1784.3|1777|1784.3|1777|1783.82|1776.52|4
1732873390000|2024-11-29 09:43:10|1784.95|1777.65|1786.8|1779.5|1786.8|1779.5|1784.65|1777.35|23
1732873400000|2024-11-29 09:43:20|1786.3|1779|1786.3|1779|1786.3|1779|1786.3|1779|1
1732873420000|2024-11-29 09:43:40|1786.35|1779.05|1785.85|1778.55|1786.6|1779.3|1785.3|1778|10
1732873430000|2024-11-29 09:43:50|1785.35|1778.05|1785.35|1778.05|1785.85|1778.55|1785.35|1778.05|6
1732873440000|2024-11-29 09:44:00|1785.85|1778.55|1785.35|1778.05|1785.85|1778.55|1785.35|1778.05|2
1732873450000|2024-11-29 09:44:10|1785.85|1778.55|1785.4|1778.1|1785.85|1778.55|1785.35|1778.05|6
1732873460000|2024-11-29 09:44:20|1785.71|1778.41|1785.35|1778.05|1785.9|1778.6|1785.35|1778.05|5
1732873470000|2024-11-29 09:44:30|1785.4|1778.1|1785.35|1778.05|1785.9|1778.6|1785.35|1778.05|7
1732873480000|2024-11-29 09:44:40|1785|1777.7|1785.15|1777.85|1785.68|1778.38|1785|1777.7|5
1732873490000|2024-11-29 09:44:50|1785.3|1778|1785.7|1778.4|1786|1778.7|1785.3|1778|17
1732873500000|2024-11-29 09:45:00|1785.6|1778.3|1785.4|1778.1|1785.7|1778.4|1785.4|1778.1|9
1732873510000|2024-11-29 09:45:10|1785.9|1778.6|1785.35|1778.05|1785.9|1778.6|1785.35|1778.05|5
1732873520000|2024-11-29 09:45:20|1785.4|1778.1|1785.85|1778.55|1785.9|1778.6|1785.35|1778.05|14
1732873530000|2024-11-29 09:45:30|1785.35|1778.05|1785.85|1778.55|1785.9|1778.6|1785.35|1778.05|8
1732873540000|2024-11-29 09:45:40|1785.35|1778.05|1785.15|1777.85|1785.55|1778.25|1784.6|1777.3|25
1732873550000|2024-11-29 09:45:50|1785.55|1778.25|1784.35|1777.05|1785.55|1778.25|1784.35|1777.05|10
1732873560000|2024-11-29 09:46:00|1784.15|1776.85|1784.3|1777|1784.35|1777.05|1784.15|1776.85|4
1732873570000|2024-11-29 09:46:10|1784.35|1777.05|1784.3|1777|1784.35|1777.05|1784.3|1777|4
1732873580000|2024-11-29 09:46:20|1784.35|1777.05|1784.3|1777|1784.4|1777.1|1784.3|1777|17
1732873590000|2024-11-29 09:46:30|1784|1776.7|1783.95|1776.65|1784.4|1777.1|1783.9|1776.6|5
1732873600000|2024-11-29 09:46:40|1783.4|1776.1|1783.75|1776.45|1784.09|1776.79|1783.35|1776.05|15
1732873610000|2024-11-29 09:46:50|1783.7|1776.4|1783.3|1776|1784.1|1776.8|1783.3|1776|12
1732873620000|2024-11-29 09:47:00|1783.35|1776.05|1785.09|1777.79|1785.61|1778.31|1783.35|1776.05|18
1732873630000|2024-11-29 09:47:10|1785.15|1777.85|1784.95|1777.65|1785.15|1777.85|1784.95|1777.65|7
1732873640000|2024-11-29 09:47:20|1785.11|1777.81|1784.4|1777.1|1785.15|1777.85|1784.4|1777.1|5
1732873650000|2024-11-29 09:47:30|1784.35|1777.05|1784.95|1777.65|1785.15|1777.85|1784.35|1777.05|13
1732873660000|2024-11-29 09:47:40|1785|1777.7|1785.15|1777.85|1785.15|1777.85|1785|1777.7|3
1732873680000|2024-11-29 09:48:00|1785.65|1778.35|1785.85|1778.55|1785.85|1778.55|1785.15|1777.85|6
1732873690000|2024-11-29 09:48:10|1785.66|1778.36|1784.4|1777.1|1785.66|1778.36|1784.4|1777.1|18
1732873700000|2024-11-29 09:48:20|1784.15|1776.85|1783.6|1776.3|1784.15|1776.85|1783.35|1776.05|18
1732873710000|2024-11-29 09:48:30|1783.5|1776.2|1784.35|1777.05|1784.5|1777.2|1783.45|1776.15|19
1732873720000|2024-11-29 09:48:40|1784.15|1776.85|1783.95|1776.65|1784.15|1776.85|1783.9|1776.6|3
1732873730000|2024-11-29 09:48:50|1783.45|1776.15|1784.3|1777|1784.3|1777|1783.45|1776.15|7
1732873740000|2024-11-29 09:49:00|1784.8|1777.5|1784.3|1777|1784.8|1777.5|1784.3|1777|2
1732873760000|2024-11-29 09:49:20|1784.45|1777.15|1784.5|1777.2|1784.55|1777.25|1784.4|1777.1|6
1732873770000|2024-11-29 09:49:30|1784.4|1777.1|1784.35|1777.05|1784.4|1777.1|1784.35|1777.05|2
1732873800000|2024-11-29 09:50:00|1783.9|1776.6|1784.15|1776.85|1784.65|1777.35|1783.9|1776.6|9
1732873810000|2024-11-29 09:50:10|1784|1776.7|1783.4|1776.1|1784|1776.7|1783.4|1776.1|3
1732873820000|2024-11-29 09:50:20|1783.35|1776.05|1783.4|1776.1|1783.4|1776.1|1783.35|1776.05|10
1732873830000|2024-11-29 09:50:30|1783.45|1776.15|1783.35|1776.05|1783.85|1776.55|1783.35|1776.05|8
1732873850000|2024-11-29 09:50:50|1782.5|1775.2|1783.15|1775.85|1783.15|1775.85|1782.5|1775.2|7
1732873860000|2024-11-29 09:51:00|1783.3|1776|1784.15|1776.85|1784.65|1777.35|1783.3|1776|10
1732873870000|2024-11-29 09:51:10|1784.65|1777.35|1784.15|1776.85|1784.65|1777.35|1784.15|1776.85|2
1732873880000|2024-11-29 09:51:20|1784.65|1777.35|1784.15|1776.85|1784.65|1777.35|1784.15|1776.85|2
1732873890000|2024-11-29 09:51:30|1783.65|1776.35|1782.35|1775.05|1783.65|1776.35|1782.35|1775.05|6
1732873900000|2024-11-29 09:51:40|1782.5|1775.2|1783.15|1775.85|1783.6|1776.3|1782.35|1775.05|17
1732873920000|2024-11-29 09:52:00|1783.4|1776.1|1783.35|1776.05|1783.5|1776.2|1783.35|1776.05|8
1732873930000|2024-11-29 09:52:10|1783.85|1776.55|1783.4|1776.1|1783.85|1776.55|1783.35|1776.05|8
1732873940000|2024-11-29 09:52:20|1783.45|1776.15|1783.45|1776.15|1783.55|1776.25|1783.35|1776.05|11
1732873950000|2024-11-29 09:52:30|1783.55|1776.25|1784.35|1777.05|1784.85|1777.55|1783.55|1776.25|7
1732873960000|2024-11-29 09:52:40|1784.85|1777.55|1783.35|1776.05|1784.85|1777.55|1783.35|1776.05|11
1732873970000|2024-11-29 09:52:50|1783.4|1776.1|1783.4|1776.1|1783.85|1776.55|1783.35|1776.05|11
1732873980000|2024-11-29 09:53:00|1783.35|1776.05|1783.35|1776.05|1783.4|1776.1|1783.35|1776.05|15
1732873990000|2024-11-29 09:53:10|1783.4|1776.1|1783.35|1776.05|1783.85|1776.55|1783.35|1776.05|12
1732874000000|2024-11-29 09:53:20|1783.15|1775.85|1782.95|1775.65|1783.65|1776.35|1782.4|1775.1|8
1732874010000|2024-11-29 09:53:30|1783|1775.7|1783.15|1775.85|1783.15|1775.85|1782.4|1775.1|15
1732874020000|2024-11-29 09:53:40|1783.65|1776.35|1783.35|1776.05|1783.65|1776.35|1783.15|1775.85|3
1732874030000|2024-11-29 09:53:50|1783.4|1776.1|1784.15|1776.85|1784.15|1776.85|1783.35|1776.05|14
1732874040000|2024-11-29 09:54:00|1783.9|1776.6|1783.4|1776.1|1783.95|1776.65|1783.4|1776.1|11
1732874050000|2024-11-29 09:54:10|1783.35|1776.05|1783.35|1776.05|1783.4|1776.1|1783.35|1776.05|9
1732874060000|2024-11-29 09:54:20|1783.4|1776.1|1783.4|1776.1|1783.5|1776.2|1783.35|1776.05|11
1732874070000|2024-11-29 09:54:30|1783.5|1776.2|1785.15|1777.85|1785.54|1778.24|1783.45|1776.15|16
1732874080000|2024-11-29 09:54:40|1785.65|1778.35|1785.35|1778.05|1785.8|1778.5|1785.15|1777.85|9
1732874090000|2024-11-29 09:54:50|1785.15|1777.85|1785|1777.7|1785.15|1777.85|1785|1777.7|2
1732874100000|2024-11-29 09:55:00|1784.5|1777.2|1784.5|1777.2|1784.5|1777.2|1784.5|1777.2|1
1732874110000|2024-11-29 09:55:10|1785|1777.7|1784.5|1777.2|1785|1777.7|1784.5|1777.2|3
1732874120000|2024-11-29 09:55:20|1784.4|1777.1|1785.15|1777.85|1785.15|1777.85|1784.4|1777.1|7
1732874130000|2024-11-29 09:55:30|1785.65|1778.35|1785.15|1777.85|1785.65|1778.35|1785.15|1777.85|2
1732874140000|2024-11-29 09:55:40|1785.3|1778|1785.35|1778.05|1785.35|1778.05|1785.3|1778|2
1732874150000|2024-11-29 09:55:50|1785.5|1778.2|1785.45|1778.15|1786.61|1779.31|1785.35|1778.05|11
1732874160000|2024-11-29 09:56:00|1785.4|1778.1|1786.05|1778.75|1786.15|1778.85|1785.35|1778.05|18
1732874170000|2024-11-29 09:56:10|1786.55|1779.25|1786.05|1778.75|1786.55|1779.25|1786.05|1778.75|2
1732874190000|2024-11-29 09:56:30|1786.47|1779.17|1786.35|1779.05|1786.55|1779.25|1786.05|1778.75|5
1732874210000|2024-11-29 09:56:50|1786.85|1779.55|1786.35|1779.05|1786.85|1779.55|1786.35|1779.05|2
1732874220000|2024-11-29 09:57:00|1786.85|1779.55|1786.35|1779.05|1786.85|1779.55|1786.35|1779.05|2
1732874230000|2024-11-29 09:57:10|1786.85|1779.55|1786.5|1779.2|1786.85|1779.55|1786.35|1779.05|7
1732874240000|2024-11-29 09:57:20|1786.45|1779.15|1786.4|1779.1|1786.5|1779.2|1786.35|1779.05|16
1732874250000|2024-11-29 09:57:30|1786.35|1779.05|1786.35|1779.05|1786.85|1779.55|1786.35|1779.05|6
1732874260000|2024-11-29 09:57:40|1786.85|1779.55|1786.35|1779.05|1786.85|1779.55|1786.35|1779.05|2
1732874270000|2024-11-29 09:57:50|1786.05|1778.75|1785.55|1778.25|1786.05|1778.75|1785.55|1778.25|4
1732874280000|2024-11-29 09:58:00|1786.05|1778.75|1784.4|1777.1|1786.05|1778.75|1784.4|1777.1|9
1732874290000|2024-11-29 09:58:10|1784.35|1777.05|1784.4|1777.1|1784.85|1777.55|1784.35|1777.05|14
1732874300000|2024-11-29 09:58:20|1784.45|1777.15|1784.45|1777.15|1784.5|1777.2|1784.35|1777.05|15
1732874310000|2024-11-29 09:58:30|1784.4|1777.1|1784.35|1777.05|1784.5|1777.2|1784.35|1777.05|14
1732874320000|2024-11-29 09:58:40|1784.85|1777.55|1784.5|1777.2|1784.85|1777.55|1784.35|1777.05|3
1732874330000|2024-11-29 09:58:50|1784.45|1777.15|1784.6|1777.3|1784.6|1777.3|1784.4|1777.1|19
1732874340000|2024-11-29 09:59:00|1785.15|1777.85|1785.15|1777.85|1785.65|1778.35|1785.15|1777.85|4
1732874350000|2024-11-29 09:59:10|1785|1777.7|1784.5|1777.2|1785|1777.7|1784.5|1777.2|7
1732874360000|2024-11-29 09:59:20|1784.35|1777.05|1784.35|1777.05|1784.4|1777.1|1784.35|1777.05|3
1732874370000|2024-11-29 09:59:30|1784.64|1777.34|1784.64|1777.34|1784.64|1777.34|1784.64|1777.34|1
1732874380000|2024-11-29 09:59:40|1784.85|1777.55|1784.35|1777.05|1784.85|1777.55|1784.35|1777.05|9
1732874390000|2024-11-29 09:59:50|1784.4|1777.1|1785.15|1777.85|1785.15|1777.85|1784.4|1777.1|4
1732874400000|2024-11-29 10:00:00|1785.65|1778.35|1785.3|1778|1785.8|1778.5|1785.15|1777.85|7
1732874410000|2024-11-29 10:00:10|1785.61|1778.31|1786.15|1778.85|1786.65|1779.35|1785.3|1778|17
1732874420000|2024-11-29 10:00:20|1786.05|1778.75|1785.35|1778.05|1786.5|1779.2|1785.35|1778.05|19
1732874430000|2024-11-29 10:00:30|1785.3|1778|1785.3|1778|1785.8|1778.5|1785.3|1778|9
1732874440000|2024-11-29 10:00:40|1785.8|1778.5|1784.25|1776.95|1785.8|1778.5|1784.25|1776.95|13
1732874450000|2024-11-29 10:00:50|1784.15|1776.85|1782.95|1775.65|1784.15|1776.85|1782.3|1775|26
1732874460000|2024-11-29 10:01:00|1783|1775.7|1783.35|1776.05|1783.54|1776.24|1782.3|1775|27
1732874470000|2024-11-29 10:01:10|1783.4|1776.1|1785.4|1778.1|1785.61|1778.31|1783.4|1776.1|17
1732874480000|2024-11-29 10:01:20|1784.82|1777.52|1784.85|1777.55|1784.9|1777.6|1784.35|1777.05|11
1732874490000|2024-11-29 10:01:30|1784.35|1777.05|1785.05|1777.75|1785.7|1778.4|1784.35|1777.05|15
1732874510000|2024-11-29 10:01:50|1785.15|1777.85|1785.05|1777.75|1785.65|1778.35|1784.5|1777.2|6
1732874520000|2024-11-29 10:02:00|1785.55|1778.25|1785.05|1777.75|1785.55|1778.25|1785.05|1777.75|5
1732874530000|2024-11-29 10:02:10|1785.55|1778.25|1786.63|1779.33|1786.65|1779.35|1785.05|1777.75|16
1732874540000|2024-11-29 10:02:20|1786.13|1778.83|1786.15|1778.85|1786.65|1779.35|1786|1778.7|9
1732874550000|2024-11-29 10:02:30|1786.45|1779.15|1785.95|1778.65|1786.45|1779.15|1785.45|1778.15|5
1732874560000|2024-11-29 10:02:40|1785.45|1778.15|1785.45|1778.15|1785.95|1778.65|1785.35|1778.05|8
1732874570000|2024-11-29 10:02:50|1785.5|1778.2|1785.5|1778.2|1785.5|1778.2|1785.35|1778.05|19
1732874580000|2024-11-29 10:03:00|1785.45|1778.15|1785.35|1778.05|1786.15|1778.85|1785.35|1778.05|17
1732874590000|2024-11-29 10:03:10|1785.15|1777.85|1785.18|1777.88|1785.18|1777.88|1784.35|1777.05|6
1732874600000|2024-11-29 10:03:20|1785.68|1778.38|1786.46|1779.16|1786.53|1779.23|1785.18|1777.88|9
1732874610000|2024-11-29 10:03:30|1786.49|1779.19|1786.61|1779.31|1786.71|1779.41|1785.65|1778.35|13
1732874620000|2024-11-29 10:03:40|1786.55|1779.25|1786.15|1778.85|1786.55|1779.25|1785.8|1778.5|5
1732874640000|2024-11-29 10:04:00|1786.35|1779.05|1786.35|1779.05|1786.4|1779.1|1786.35|1779.05|5
1732874650000|2024-11-29 10:04:10|1786.4|1779.1|1786.35|1779.05|1786.45|1779.15|1786.35|1779.05|6
1732874660000|2024-11-29 10:04:20|1786.4|1779.1|1787.63|1780.33|1787.63|1780.33|1786.35|1779.05|9
1732874670000|2024-11-29 10:04:30|1787.13|1779.83|1788.15|1780.85|1788.15|1780.85|1787.13|1779.83|9
1732874680000|2024-11-29 10:04:40|1787.85|1780.55|1787.5|1780.2|1788.15|1780.85|1787.35|1780.05|24
1732874690000|2024-11-29 10:04:50|1787.55|1780.25|1788.05|1780.75|1788.55|1781.25|1787.55|1780.25|12
1732874700000|2024-11-29 10:05:00|1788.4|1781.1|1787.4|1780.1|1788.4|1781.1|1787.4|1780.1|5
1732874710000|2024-11-29 10:05:10|1787.9|1780.6|1787.4|1780.1|1787.9|1780.6|1787.4|1780.1|4
1732874720000|2024-11-29 10:05:20|1787.35|1780.05|1787.15|1779.85|1787.4|1780.1|1787.15|1779.85|4
1732874730000|2024-11-29 10:05:30|1787.35|1780.05|1787.5|1780.2|1787.5|1780.2|1787.35|1780.05|6
1732874740000|2024-11-29 10:05:40|1788.09|1780.79|1787.4|1780.1|1788.55|1781.25|1787.4|1780.1|13
1732874750000|2024-11-29 10:05:50|1787.45|1780.15|1788.15|1780.85|1788.15|1780.85|1787.4|1780.1|12
1732874760000|2024-11-29 10:06:00|1788.65|1781.35|1787.45|1780.15|1788.65|1781.35|1787.45|1780.15|5
1732874770000|2024-11-29 10:06:10|1788.08|1780.78|1788.05|1780.75|1788.65|1781.35|1787.5|1780.2|9
1732874780000|2024-11-29 10:06:20|1788.3|1781|1788.4|1781.1|1788.45|1781.15|1788.3|1781|7
1732874790000|2024-11-29 10:06:30|1788.5|1781.2|1789.05|1781.75|1789.15|1781.85|1788.5|1781.2|14
1732874800000|2024-11-29 10:06:40|1789.1|1781.8|1789|1781.7|1789.1|1781.8|1789|1781.7|9
1732874810000|2024-11-29 10:06:50|1788.5|1781.2|1788.35|1781.05|1788.85|1781.55|1788.35|1781.05|6
1732874820000|2024-11-29 10:07:00|1787.8|1780.5|1787.4|1780.1|1788.07|1780.77|1787.35|1780.05|9
1732874830000|2024-11-29 10:07:10|1787.15|1779.85|1787.4|1780.1|1787.85|1780.55|1786.85|1779.55|13
1732874840000|2024-11-29 10:07:20|1787.9|1780.6|1787.4|1780.1|1787.9|1780.6|1787.4|1780.1|2
1732874850000|2024-11-29 10:07:30|1787.15|1779.85|1787.15|1779.85|1787.15|1779.85|1787.15|1779.85|1
1732874860000|2024-11-29 10:07:40|1787.65|1780.35|1787.82|1780.52|1787.95|1780.65|1787.3|1780|10
1732874870000|2024-11-29 10:07:50|1787.77|1780.47|1788.35|1781.05|1788.59|1781.29|1787.35|1780.05|10
1732874880000|2024-11-29 10:08:00|1788.4|1781.1|1788.1|1780.8|1788.65|1781.35|1787.55|1780.25|16
1732874890000|2024-11-29 10:08:10|1788.3|1781|1788.45|1781.15|1789.1|1781.8|1788.3|1781|13
1732874900000|2024-11-29 10:08:20|1788.3|1781|1790.15|1782.85|1790.15|1782.85|1788.3|1781|19
1732874910000|2024-11-29 10:08:30|1790.65|1783.35|1791.15|1783.85|1791.65|1784.35|1790.15|1782.85|13
1732874920000|2024-11-29 10:08:40|1791.35|1784.05|1791.75|1784.45|1792|1784.7|1791.35|1784.05|13
1732874930000|2024-11-29 10:08:50|1791.8|1784.5|1792.4|1785.1|1792.53|1785.23|1791.75|1784.45|11
1732874940000|2024-11-29 10:09:00|1792.35|1785.05|1791.4|1784.1|1792.4|1785.1|1791.4|1784.1|17
1732874950000|2024-11-29 10:09:10|1791.35|1784.05|1793.25|1785.95|1793.53|1786.23|1791.35|1784.05|20
1732874960000|2024-11-29 10:09:20|1793.15|1785.85|1792.35|1785.05|1793.15|1785.85|1792.35|1785.05|6
1732874970000|2024-11-29 10:09:30|1792.5|1785.2|1793.11|1785.81|1793.13|1785.83|1792.45|1785.15|11
1732874980000|2024-11-29 10:09:40|1793.13|1785.83|1793.35|1786.05|1793.9|1786.6|1793.13|1785.83|6
1732874990000|2024-11-29 10:09:50|1793.85|1786.55|1792.8|1785.5|1793.85|1786.55|1792.4|1785.1|20
1732875000000|2024-11-29 10:10:00|1793.2|1785.9|1793.2|1785.9|1793.7|1786.4|1793.2|1785.9|3
1732875010000|2024-11-29 10:10:10|1793.1|1785.8|1793.1|1785.8|1793.1|1785.8|1793.1|1785.8|1
1732875020000|2024-11-29 10:10:20|1794.4|1787.1|1795.13|1787.83|1795.38|1788.08|1794.15|1786.85|9
1732875030000|2024-11-29 10:10:30|1795.15|1787.85|1795.65|1788.35|1795.65|1788.35|1794.35|1787.05|7
1732875040000|2024-11-29 10:10:40|1794.75|1787.45|1795.25|1787.95|1795.25|1787.95|1794.6|1787.3|15
1732875050000|2024-11-29 10:10:50|1794.65|1787.35|1795.3|1788|1795.3|1788|1794.65|1787.35|3
1732875060000|2024-11-29 10:11:00|1795.4|1788.1|1796.1|1788.8|1796.25|1788.95|1795.4|1788.1|15
1732875070000|2024-11-29 10:11:10|1796.15|1788.85|1796.21|1788.91|1796.71|1789.41|1795.8|1788.5|6
1732875080000|2024-11-29 10:11:20|1796.71|1789.41|1797.15|1789.85|1797.65|1790.35|1796.21|1788.91|6
1732875090000|2024-11-29 10:11:30|1797.45|1790.15|1796.4|1789.1|1797.45|1790.15|1796.4|1789.1|9
1732875100000|2024-11-29 10:11:40|1796.9|1789.6|1796.35|1789.05|1796.9|1789.6|1796.35|1789.05|7
1732875110000|2024-11-29 10:11:50|1796.85|1789.55|1796.35|1789.05|1796.9|1789.6|1796.35|1789.05|19
1732875120000|2024-11-29 10:12:00|1796.45|1789.15|1796.3|1789|1796.5|1789.2|1796.3|1789|12
1732875130000|2024-11-29 10:12:10|1796.35|1789.05|1796.55|1789.25|1796.7|1789.4|1796.35|1789.05|15
1732875140000|2024-11-29 10:12:20|1796.45|1789.15|1796.4|1789.1|1796.55|1789.25|1795.55|1788.25|22
1732875150000|2024-11-29 10:12:30|1796.35|1789.05|1796.45|1789.15|1796.5|1789.2|1796.35|1789.05|13
1732875160000|2024-11-29 10:12:40|1796.6|1789.3|1797.05|1789.75|1797.13|1789.83|1796.35|1789.05|17
1732875170000|2024-11-29 10:12:50|1797.1|1789.8|1797.3|1790|1797.57|1790.27|1796.75|1789.45|10
1732875180000|2024-11-29 10:13:00|1797.15|1789.85|1796.9|1789.6|1797.4|1790.1|1796.35|1789.05|11
1732875190000|2024-11-29 10:13:10|1796.95|1789.65|1797.3|1790|1797.8|1790.5|1796.65|1789.35|20
1732875200000|2024-11-29 10:13:20|1797.4|1790.1|1797.5|1790.2|1797.6|1790.3|1797.3|1790|7
1732875210000|2024-11-29 10:13:30|1797.6|1790.3|1798.15|1790.85|1798.15|1790.85|1797.35|1790.05|25
1732875220000|2024-11-29 10:13:40|1798.1|1790.8|1797.35|1790.05|1798.15|1790.85|1797.35|1790.05|13
1732875230000|2024-11-29 10:13:50|1797.45|1790.15|1797.35|1790.05|1797.5|1790.2|1797.35|1790.05|14
1732875240000|2024-11-29 10:14:00|1797.5|1790.2|1797.4|1790.1|1798.1|1790.8|1797.4|1790.1|12
1732875250000|2024-11-29 10:14:10|1797.6|1790.3|1796.75|1789.45|1797.6|1790.3|1796.75|1789.45|13
1732875260000|2024-11-29 10:14:20|1796.8|1789.5|1797.8|1790.5|1798.15|1790.85|1796.8|1789.5|19
1732875270000|2024-11-29 10:14:30|1797.75|1790.45|1798.6|1791.3|1799|1791.7|1797.75|1790.45|14
1732875280000|2024-11-29 10:14:40|1798.55|1791.25|1799.4|1792.1|1799.58|1792.28|1798.55|1791.25|7
1732875290000|2024-11-29 10:14:50|1799.9|1792.6|1799.45|1792.15|1799.9|1792.6|1799.4|1792.1|20
1732875300000|2024-11-29 10:15:00|1799.6|1792.3|1799.45|1792.15|1800.18|1792.88|1799.45|1792.15|12
1732875310000|2024-11-29 10:15:10|1799.55|1792.25|1800.05|1792.75|1800.9|1793.6|1799.55|1792.25|23
1732875320000|2024-11-29 10:15:20|1800|1792.7|1801.95|1794.65|1801.95|1794.65|1799.99|1792.69|13
1732875330000|2024-11-29 10:15:30|1801.45|1794.15|1801.35|1794.05|1801.45|1794.15|1801.3|1794|6
1732875340000|2024-11-29 10:15:40|1801.4|1794.1|1803.1|1795.8|1803.6|1796.3|1801.4|1794.1|12
1732875350000|2024-11-29 10:15:50|1802.45|1795.15|1802.35|1795.05|1803.05|1795.75|1802.35|1795.05|13
1732875360000|2024-11-29 10:16:00|1802.05|1794.75|1801.4|1794.1|1802.4|1795.1|1801.4|1794.1|29
1732875370000|2024-11-29 10:16:10|1801.9|1794.6|1801.07|1793.77|1801.9|1794.6|1800.35|1793.05|16
1732875380000|2024-11-29 10:16:20|1801.1|1793.8|1800.8|1793.5|1801.97|1794.67|1799.82|1792.52|19
1732875390000|2024-11-29 10:16:30|1800.9|1793.6|1800.45|1793.15|1801.45|1794.15|1800.3|1793|17
1732875400000|2024-11-29 10:16:40|1800.7|1793.4|1802.21|1794.91|1802.71|1795.41|1800.7|1793.4|13
1732875410000|2024-11-29 10:16:50|1802.35|1795.05|1799.45|1792.15|1802.35|1795.05|1799.45|1792.15|20
1732875420000|2024-11-29 10:17:00|1799.8|1792.5|1798.75|1791.45|1800.68|1793.38|1798.75|1791.45|15
1732875430000|2024-11-29 10:17:10|1799.15|1791.85|1798.64|1791.34|1799.15|1791.85|1797.35|1790.05|14
1732875440000|2024-11-29 10:17:20|1798.72|1791.42|1798.5|1791.2|1799.09|1791.79|1798.3|1791|19
1732875450000|2024-11-29 10:17:30|1798.35|1791.05|1798.2|1790.9|1798.35|1791.05|1797.45|1790.15|25
1732875460000|2024-11-29 10:17:40|1798.35|1791.05|1798.7|1791.4|1799.05|1791.75|1798.3|1791|19
1732875470000|2024-11-29 10:17:50|1798.21|1790.91|1798.95|1791.65|1798.95|1791.65|1797.35|1790.05|27
1732875480000|2024-11-29 10:18:00|1798.9|1791.6|1800.5|1793.2|1800.55|1793.25|1798.75|1791.45|27
1732875490000|2024-11-29 10:18:10|1799.65|1792.35|1799.4|1792.1|1800.4|1793.1|1799.3|1792|22
1732875500000|2024-11-29 10:18:20|1799.45|1792.15|1801.3|1794|1801.3|1794|1799.4|1792.1|27
1732875510000|2024-11-29 10:18:30|1801.35|1794.05|1801.4|1794.1|1801.85|1794.55|1800.35|1793.05|15
1732875520000|2024-11-29 10:18:40|1800.4|1793.1|1800.3|1793|1801.35|1794.05|1800.3|1793|24
1732875530000|2024-11-29 10:18:50|1800.35|1793.05|1801.1|1793.8|1801.58|1794.28|1800.35|1793.05|26
1732875540000|2024-11-29 10:19:00|1801.05|1793.75|1800.45|1793.15|1801.05|1793.75|1799.9|1792.6|24
1732875550000|2024-11-29 10:19:10|1800.5|1793.2|1800.3|1793|1801.15|1793.85|1800.3|1793|9
1732875560000|2024-11-29 10:19:20|1800.59|1793.29|1800.3|1793|1800.85|1793.55|1800.3|1793|10
1732875570000|2024-11-29 10:19:30|1800.35|1793.05|1800.45|1793.15|1800.95|1793.65|1800.35|1793.05|7
1732875580000|2024-11-29 10:19:40|1800.55|1793.25|1800.45|1793.15|1801.09|1793.79|1800.3|1793|16
1732875590000|2024-11-29 10:19:50|1800.5|1793.2|1800.3|1793|1800.8|1793.5|1800.3|1793|6
1732875600000|2024-11-29 10:20:00|1800.5|1793.2|1800.35|1793.05|1800.5|1793.2|1799.7|1792.4|13
1732875610000|2024-11-29 10:20:10|1800.4|1793.1|1801.25|1793.95|1801.56|1794.26|1800.35|1793.05|8
1732875620000|2024-11-29 10:20:20|1800.8|1793.5|1801.3|1794|1801.3|1794|1800.65|1793.35|11
1732875630000|2024-11-29 10:20:30|1801.15|1793.85|1800.3|1793|1801.35|1794.05|1800.3|1793|9
1732875640000|2024-11-29 10:20:40|1800.35|1793.05|1800.45|1793.15|1800.85|1793.55|1800.3|1793|15
1732875650000|2024-11-29 10:20:50|1800.5|1793.2|1802.1|1794.8|1802.1|1794.8|1800.5|1793.2|22
1732875660000|2024-11-29 10:21:00|1802.05|1794.75|1801.6|1794.3|1802.05|1794.75|1801.55|1794.25|3
1732875670000|2024-11-29 10:21:10|1801.55|1794.25|1801.3|1794|1801.55|1794.25|1800.85|1793.55|20
1732875680000|2024-11-29 10:21:20|1801.8|1794.5|1802|1794.7|1802|1794.7|1801.3|1794|9
1732875690000|2024-11-29 10:21:30|1801.95|1794.65|1801.95|1794.65|1802.12|1794.82|1801.45|1794.15|17
1732875700000|2024-11-29 10:21:40|1802|1794.7|1801.35|1794.05|1802.1|1794.8|1801.35|1794.05|16
1732875710000|2024-11-29 10:21:50|1801.85|1794.55|1801.35|1794.05|1801.85|1794.55|1801.35|1794.05|4
1732875720000|2024-11-29 10:22:00|1801.1|1793.8|1800.5|1793.2|1801.55|1794.25|1800.45|1793.15|18
1732875730000|2024-11-29 10:22:10|1800.45|1793.15|1801.35|1794.05|1801.9|1794.6|1800.45|1793.15|19
1732875740000|2024-11-29 10:22:20|1801.4|1794.1|1801.35|1794.05|1801.85|1794.55|1801.3|1794|21
1732875750000|2024-11-29 10:22:30|1801.3|1794|1801.18|1793.88|1801.85|1794.55|1801.15|1793.85|18
1732875760000|2024-11-29 10:22:40|1801.68|1794.38|1800.4|1793.1|1801.68|1794.38|1800.4|1793.1|4
1732875770000|2024-11-29 10:22:50|1800.45|1793.15|1800.35|1793.05|1801.65|1794.35|1800.35|1793.05|14
1732875780000|2024-11-29 10:23:00|1800.4|1793.1|1800.15|1792.85|1800.85|1793.55|1799.35|1792.05|20
1732875790000|2024-11-29 10:23:10|1800.5|1793.2|1799.4|1792.1|1800.5|1793.2|1799.4|1792.1|14
1732875800000|2024-11-29 10:23:20|1799.15|1791.85|1798.35|1791.05|1799.15|1791.85|1798.3|1791|15
1732875810000|2024-11-29 10:23:30|1798.15|1790.85|1797.45|1790.15|1798.35|1791.05|1797.25|1789.95|20
1732875820000|2024-11-29 10:23:40|1797.55|1790.25|1798.3|1791|1798.65|1791.35|1797.5|1790.2|19
1732875830000|2024-11-29 10:23:50|1798.35|1791.05|1798.35|1791.05|1799.55|1792.25|1798.35|1791.05|13
1732875840000|2024-11-29 10:24:00|1798.85|1791.55|1798.55|1791.25|1798.85|1791.55|1797.75|1790.45|22
1732875850000|2024-11-29 10:24:10|1798.45|1791.15|1797.35|1790.05|1798.5|1791.2|1797.35|1790.05|11
1732875860000|2024-11-29 10:24:20|1797.45|1790.15|1798.3|1791|1798.53|1791.23|1797.35|1790.05|18
1732875870000|2024-11-29 10:24:30|1797.8|1790.5|1798.35|1791.05|1798.35|1791.05|1797.6|1790.3|10
1732875880000|2024-11-29 10:24:40|1798.15|1790.85|1797.3|1790|1798.6|1791.3|1797.3|1790|14
1732875890000|2024-11-29 10:24:50|1797.35|1790.05|1797.3|1790|1798.05|1790.75|1797.3|1790|25
1732875900000|2024-11-29 10:25:00|1797.35|1790.05|1797.55|1790.25|1797.55|1790.25|1797.35|1790.05|20
1732875910000|2024-11-29 10:25:10|1797.85|1790.55|1797.35|1790.05|1798.6|1791.3|1797.35|1790.05|16
1732875920000|2024-11-29 10:25:20|1797.4|1790.1|1798.35|1791.05|1798.6|1791.3|1797.35|1790.05|15
1732875930000|2024-11-29 10:25:30|1798.15|1790.85|1797.35|1790.05|1798.45|1791.15|1797.35|1790.05|12
1732875940000|2024-11-29 10:25:40|1797.4|1790.1|1797.6|1790.3|1797.65|1790.35|1797.4|1790.1|15
1732875950000|2024-11-29 10:25:50|1797.65|1790.35|1797.5|1790.2|1797.85|1790.55|1797.5|1790.2|18
1732875960000|2024-11-29 10:26:00|1797.45|1790.15|1796.3|1789|1797.5|1790.2|1796.3|1789|11
1732875970000|2024-11-29 10:26:10|1796.62|1789.32|1796.43|1789.13|1796.8|1789.5|1795.75|1788.45|10
1732875980000|2024-11-29 10:26:20|1796.59|1789.29|1796.15|1788.85|1796.59|1789.29|1796.15|1788.85|3
1732875990000|2024-11-29 10:26:30|1795.95|1788.65|1795.35|1788.05|1796.63|1789.33|1795.35|1788.05|17
1732876000000|2024-11-29 10:26:40|1795.4|1788.1|1795.15|1787.85|1795.85|1788.55|1794.85|1787.55|15
1732876010000|2024-11-29 10:26:50|1795.55|1788.25|1795.4|1788.1|1795.63|1788.33|1794.95|1787.65|26
1732876020000|2024-11-29 10:27:00|1795.35|1788.05|1795.45|1788.15|1796.43|1789.13|1795.35|1788.05|25
1732876030000|2024-11-29 10:27:10|1795.5|1788.2|1795.4|1788.1|1795.5|1788.2|1795.35|1788.05|6
1732876040000|2024-11-29 10:27:20|1795.35|1788.05|1795.3|1788|1795.65|1788.35|1795.15|1787.85|6
1732876050000|2024-11-29 10:27:30|1795.55|1788.25|1796.15|1788.85|1796.55|1789.25|1795.4|1788.1|19
1732876060000|2024-11-29 10:27:40|1796.65|1789.35|1796.15|1788.85|1796.65|1789.35|1796.15|1788.85|2
1732876070000|2024-11-29 10:27:50|1796.45|1789.15|1795.45|1788.15|1796.5|1789.2|1795.4|1788.1|10
1732876080000|2024-11-29 10:28:00|1795.55|1788.25|1795.4|1788.1|1796.5|1789.2|1795.4|1788.1|10
1732876090000|2024-11-29 10:28:10|1795.9|1788.6|1795.4|1788.1|1795.9|1788.6|1795.4|1788.1|2
1732876100000|2024-11-29 10:28:20|1795.35|1788.05|1796.15|1788.85|1796.65|1789.35|1795.35|1788.05|5
1732876130000|2024-11-29 10:28:50|1796.4|1789.1|1796.45|1789.15|1797.54|1790.24|1796.4|1789.1|18
1732876140000|2024-11-29 10:29:00|1796.4|1789.1|1797.55|1790.25|1798|1790.7|1796.4|1789.1|16
1732876150000|2024-11-29 10:29:10|1797.6|1790.3|1797.13|1789.83|1798.63|1791.33|1796.85|1789.55|14
1732876160000|2024-11-29 10:29:20|1797.15|1789.85|1796.71|1789.41|1797.5|1790.2|1796.35|1789.05|17
1732876170000|2024-11-29 10:29:30|1797.11|1789.81|1797.4|1790.1|1797.8|1790.5|1797.11|1789.81|8
1732876180000|2024-11-29 10:29:40|1797.35|1790.05|1797.4|1790.1|1797.55|1790.25|1797.35|1790.05|11
1732876190000|2024-11-29 10:29:50|1797.35|1790.05|1797.55|1790.25|1797.55|1790.25|1797.35|1790.05|7
1732876200000|2024-11-29 10:30:00|1797.35|1790.05|1799.09|1791.79|1799.43|1792.13|1797.35|1790.05|21
1732876210000|2024-11-29 10:30:10|1799.4|1792.1|1799.35|1792.05|1799.85|1792.55|1799.35|1792.05|5
1732876220000|2024-11-29 10:30:20|1799.5|1792.2|1799.5|1792.2|1799.5|1792.2|1799.5|1792.2|1
1732876230000|2024-11-29 10:30:30|1799.55|1792.25|1800.15|1792.85|1800.65|1793.35|1799.55|1792.25|11
1732876240000|2024-11-29 10:30:40|1800.65|1793.35|1801.71|1794.41|1801.71|1794.41|1800.15|1792.85|11
1732876250000|2024-11-29 10:30:50|1801.21|1793.91|1802.05|1794.75|1802.05|1794.75|1800.4|1793.1|21
1732876260000|2024-11-29 10:31:00|1802.1|1794.8|1802.3|1795|1802.61|1795.31|1802.05|1794.75|6
1732876270000|2024-11-29 10:31:10|1802.8|1795.5|1801.35|1794.05|1802.8|1795.5|1801.35|1794.05|6
1732876280000|2024-11-29 10:31:20|1801.85|1794.55|1801.4|1794.1|1801.9|1794.6|1801.4|1794.1|5
1732876290000|2024-11-29 10:31:30|1801.3|1794|1801.15|1793.85|1801.65|1794.35|1801.15|1793.85|4
1732876310000|2024-11-29 10:31:50|1801.35|1794.05|1801.35|1794.05|1801.35|1794.05|1801.3|1794|3
1732876320000|2024-11-29 10:32:00|1801.3|1794|1802.1|1794.8|1802.11|1794.81|1801.3|1794|26
1732876330000|2024-11-29 10:32:10|1802.3|1795|1801.6|1794.3|1802.8|1795.5|1801.6|1794.3|9
1732876340000|2024-11-29 10:32:20|1801.7|1794.4|1802.3|1795|1802.8|1795.5|1801.6|1794.3|17
1732876350000|2024-11-29 10:32:30|1802.38|1795.08|1801.75|1794.45|1802.45|1795.15|1801.35|1794.05|17
1732876360000|2024-11-29 10:32:40|1801.7|1794.4|1801.35|1794.05|1802.28|1794.98|1801.3|1794|20
1732876370000|2024-11-29 10:32:50|1801.4|1794.1|1801.7|1794.4|1802.3|1795|1801.4|1794.1|16
1732876380000|2024-11-29 10:33:00|1801.8|1794.5|1801.65|1794.35|1802.11|1794.81|1801.55|1794.25|22
1732876390000|2024-11-29 10:33:10|1801.55|1794.25|1801.76|1794.46|1802.61|1795.31|1800.7|1793.4|31
1732876400000|2024-11-29 10:33:20|1801.79|1794.49|1801.95|1794.65|1802.13|1794.83|1801.35|1794.05|17
1732876410000|2024-11-29 10:33:30|1801.8|1794.5|1801.85|1794.55|1802.13|1794.83|1801.7|1794.4|17
1732876420000|2024-11-29 10:33:40|1801.7|1794.4|1801.9|1794.6|1802.05|1794.75|1801.65|1794.35|23
1732876430000|2024-11-29 10:33:50|1801.85|1794.55|1802.07|1794.77|1802.09|1794.79|1801.35|1794.05|28
1732876440000|2024-11-29 10:34:00|1801.75|1794.45|1802.35|1795.05|1802.85|1795.55|1801.75|1794.45|20
1732876450000|2024-11-29 10:34:10|1802.64|1795.34|1803.5|1796.2|1803.5|1796.2|1802.35|1795.05|19
1732876460000|2024-11-29 10:34:20|1803.45|1796.15|1803.45|1796.15|1804.68|1797.38|1803.45|1796.15|18
1732876470000|2024-11-29 10:34:30|1803.95|1796.65|1803.45|1796.15|1804.15|1796.85|1803.45|1796.15|10
1732876480000|2024-11-29 10:34:40|1804.07|1796.77|1804.18|1796.88|1804.46|1797.16|1804.07|1796.77|4
1732876490000|2024-11-29 10:34:50|1804.49|1797.19|1804.18|1796.88|1804.68|1797.38|1804.18|1796.88|3
1732876500000|2024-11-29 10:35:00|1804.5|1797.2|1804.5|1797.2|1804.5|1797.2|1804.35|1797.05|8
1732876510000|2024-11-29 10:35:10|1804.45|1797.15|1804.4|1797.1|1804.85|1797.55|1804.35|1797.05|21
1732876520000|2024-11-29 10:35:20|1804.35|1797.05|1805.8|1798.5|1805.8|1798.5|1804.35|1797.05|15
1732876530000|2024-11-29 10:35:30|1805.3|1798|1805.35|1798.05|1805.9|1798.6|1805.3|1798|21
1732876540000|2024-11-29 10:35:40|1805.45|1798.15|1805.3|1798|1805.95|1798.65|1805.3|1798|11
1732876550000|2024-11-29 10:35:50|1805.35|1798.05|1804.35|1797.05|1805.4|1798.1|1804.35|1797.05|9
1732876560000|2024-11-29 10:36:00|1804.4|1797.1|1805.55|1798.25|1805.63|1798.33|1804.4|1797.1|20
1732876570000|2024-11-29 10:36:10|1805.5|1798.2|1804.4|1797.1|1805.55|1798.25|1804.35|1797.05|10
1732876580000|2024-11-29 10:36:20|1804.45|1797.15|1804.6|1797.3|1804.95|1797.65|1804.35|1797.05|20
1732876590000|2024-11-29 10:36:30|1804.65|1797.35|1805.15|1797.85|1805.65|1798.35|1804.65|1797.35|12
1732876600000|2024-11-29 10:36:40|1805.57|1798.27|1805.35|1798.05|1805.85|1798.55|1805.35|1798.05|7
1732876610000|2024-11-29 10:36:50|1805.85|1798.55|1804.75|1797.45|1805.85|1798.55|1804.7|1797.4|14
1732876620000|2024-11-29 10:37:00|1804.65|1797.35|1805.35|1798.05|1805.85|1798.55|1804.6|1797.3|20
1732876630000|2024-11-29 10:37:10|1805.4|1798.1|1804.5|1797.2|1805.9|1798.6|1804.5|1797.2|10
1732876640000|2024-11-29 10:37:20|1804.55|1797.25|1805.35|1798.05|1805.7|1798.4|1804.45|1797.15|19
1732876650000|2024-11-29 10:37:30|1805.85|1798.55|1804.35|1797.05|1805.85|1798.55|1804.35|1797.05|11
1732876660000|2024-11-29 10:37:40|1804.4|1797.1|1805.4|1798.1|1805.61|1798.31|1804.35|1797.05|27
1732876670000|2024-11-29 10:37:50|1804.5|1797.2|1804.35|1797.05|1804.5|1797.2|1804.35|1797.05|8
1732876680000|2024-11-29 10:38:00|1804.85|1797.55|1804.85|1797.55|1804.85|1797.55|1804.35|1797.05|5
1732876690000|2024-11-29 10:38:10|1804.35|1797.05|1803.5|1796.2|1804.45|1797.15|1803.35|1796.05|15
1732876700000|2024-11-29 10:38:20|1803|1795.7|1802.9|1795.6|1803.11|1795.81|1802.45|1795.15|27
1732876710000|2024-11-29 10:38:30|1802.4|1795.1|1803.3|1796|1803.8|1796.5|1802.35|1795.05|9
1732876720000|2024-11-29 10:38:40|1803.8|1796.5|1803.35|1796.05|1803.8|1796.5|1803.3|1796|6
1732876730000|2024-11-29 10:38:50|1803.4|1796.1|1803.35|1796.05|1803.85|1796.55|1803.35|1796.05|14
1732876740000|2024-11-29 10:39:00|1803.15|1795.85|1802.35|1795.05|1803.35|1796.05|1802.35|1795.05|9
1732876750000|2024-11-29 10:39:10|1802.15|1794.85|1802.18|1794.88|1802.59|1795.29|1801.4|1794.1|13
1732876760000|2024-11-29 10:39:20|1802.15|1794.85|1802.15|1794.85|1802.52|1795.22|1801.35|1794.05|12
1732876770000|2024-11-29 10:39:30|1802.35|1795.05|1803.15|1795.85|1803.65|1796.35|1802.35|1795.05|9
1732876780000|2024-11-29 10:39:40|1802.95|1795.65|1802.35|1795.05|1803|1795.7|1802.35|1795.05|8
1732876790000|2024-11-29 10:39:50|1802.85|1795.55|1802.35|1795.05|1802.85|1795.55|1802.3|1795|7
1732876800000|2024-11-29 10:40:00|1802.4|1795.1|1802.35|1795.05|1803.11|1795.81|1802.35|1795.05|12
1732876810000|2024-11-29 10:40:10|1802.4|1795.1|1801.4|1794.1|1802.4|1795.1|1801.35|1794.05|10
1732876820000|2024-11-29 10:40:20|1801.35|1794.05|1800.65|1793.35|1801.85|1794.55|1800.45|1793.15|15
1732876830000|2024-11-29 10:40:30|1800.7|1793.4|1800.45|1793.15|1800.95|1793.65|1800.45|1793.15|17
1732876840000|2024-11-29 10:40:40|1800.5|1793.2|1800.45|1793.15|1801.13|1793.83|1800.45|1793.15|14
1732876850000|2024-11-29 10:40:50|1800.55|1793.25|1800.55|1793.25|1800.55|1793.25|1800.45|1793.15|9
1732876860000|2024-11-29 10:41:00|1801.08|1793.78|1802.4|1795.1|1802.9|1795.6|1801.08|1793.78|20
1732876870000|2024-11-29 10:41:10|1802.45|1795.15|1803.35|1796.05|1803.63|1796.33|1802.45|1795.15|12
1732876880000|2024-11-29 10:41:20|1803.15|1795.85|1803.15|1795.85|1803.49|1796.19|1802.35|1795.05|12
1732876890000|2024-11-29 10:41:30|1804.65|1797.35|1804.2|1796.9|1804.65|1797.35|1803.45|1796.15|16
1732876900000|2024-11-29 10:41:40|1804.7|1797.4|1804.2|1796.9|1804.7|1797.4|1804.2|1796.9|4
1732876910000|2024-11-29 10:41:50|1804.35|1797.05|1804.4|1797.1|1804.85|1797.55|1804.35|1797.05|16
1732876920000|2024-11-29 10:42:00|1804.35|1797.05|1804.35|1797.05|1804.85|1797.55|1804.35|1797.05|10
1732876930000|2024-11-29 10:42:10|1804.45|1797.15|1804.15|1796.85|1804.85|1797.55|1804.15|1796.85|16
1732876940000|2024-11-29 10:42:20|1804.35|1797.05|1804.35|1797.05|1804.35|1797.05|1804.35|1797.05|1
1732876950000|2024-11-29 10:42:30|1804.5|1797.2|1804.45|1797.15|1804.5|1797.2|1804.35|1797.05|22
1732876960000|2024-11-29 10:42:40|1804.5|1797.2|1804.35|1797.05|1804.9|1797.6|1804.35|1797.05|14
1732876970000|2024-11-29 10:42:50|1804.85|1797.55|1804.5|1797.2|1804.85|1797.55|1804.35|1797.05|9
1732876980000|2024-11-29 10:43:00|1804.65|1797.35|1805.35|1798.05|1805.85|1798.55|1804.5|1797.2|9
1732876990000|2024-11-29 10:43:10|1805.85|1798.55|1805.35|1798.05|1805.95|1798.65|1805.35|1798.05|13
1732877000000|2024-11-29 10:43:20|1805.4|1798.1|1806.35|1799.05|1806.49|1799.19|1805.35|1798.05|12
1732877010000|2024-11-29 10:43:30|1806.57|1799.27|1806.35|1799.05|1806.85|1799.55|1806.3|1799|16
1732877020000|2024-11-29 10:43:40|1806.4|1799.1|1806.33|1799.03|1806.4|1799.1|1806.15|1798.85|10
1732877030000|2024-11-29 10:43:50|1806.5|1799.2|1805.5|1798.2|1806.55|1799.25|1805.4|1798.1|29
1732877040000|2024-11-29 10:44:00|1805.45|1798.15|1806.2|1798.9|1806.3|1799|1805.45|1798.15|19
1732877050000|2024-11-29 10:44:10|1805.65|1798.35|1806.15|1798.85|1806.15|1798.85|1805.45|1798.15|12
1732877060000|2024-11-29 10:44:20|1806.65|1799.35|1806.15|1798.85|1806.65|1799.35|1806.15|1798.85|2
1732877070000|2024-11-29 10:44:30|1806.65|1799.35|1806.4|1799.1|1806.9|1799.6|1806.35|1799.05|10
1732877080000|2024-11-29 10:44:40|1806.9|1799.6|1806.15|1798.85|1806.9|1799.6|1806.15|1798.85|3
1732877090000|2024-11-29 10:44:50|1805.95|1798.65|1805.4|1798.1|1805.95|1798.65|1805.35|1798.05|21
1732877100000|2024-11-29 10:45:00|1805.45|1798.15|1804.5|1797.2|1805.85|1798.55|1804.5|1797.2|20
1732877110000|2024-11-29 10:45:10|1805.4|1798.1|1805.4|1798.1|1805.4|1798.1|1804.75|1797.45|12
1732877120000|2024-11-29 10:45:20|1805.5|1798.2|1805.4|1798.1|1806.41|1799.11|1805.4|1798.1|23
1732877130000|2024-11-29 10:45:30|1805.9|1798.6|1805.4|1798.1|1806.06|1798.76|1805.4|1798.1|8
1732877140000|2024-11-29 10:45:40|1805.3|1798|1805.65|1798.35|1805.9|1798.6|1805.3|1798|20
1732877150000|2024-11-29 10:45:50|1805.7|1798.4|1806.35|1799.05|1806.65|1799.35|1805.65|1798.35|21
1732877160000|2024-11-29 10:46:00|1806.67|1799.37|1806.3|1799|1806.85|1799.55|1805.85|1798.55|7
1732877170000|2024-11-29 10:46:10|1806.05|1798.75|1806.15|1798.85|1806.15|1798.85|1805.65|1798.35|4
1732877180000|2024-11-29 10:46:20|1806.1|1798.8|1806.4|1799.1|1806.63|1799.33|1806.1|1798.8|9
1732877190000|2024-11-29 10:46:30|1806.55|1799.25|1807.15|1799.85|1807.65|1800.35|1806.5|1799.2|10
1732877200000|2024-11-29 10:46:40|1806.95|1799.65|1806.35|1799.05|1807.5|1800.2|1806.35|1799.05|11
1732877210000|2024-11-29 10:46:50|1806.85|1799.55|1806.9|1799.6|1806.9|1799.6|1806.35|1799.05|7
1732877220000|2024-11-29 10:47:00|1806.95|1799.65|1807.13|1799.83|1807.13|1799.83|1806.35|1799.05|15
1732877230000|2024-11-29 10:47:10|1807.63|1800.33|1807.13|1799.83|1807.63|1800.33|1806.35|1799.05|15
1732877240000|2024-11-29 10:47:20|1807.63|1800.33|1807.13|1799.83|1807.63|1800.33|1807.13|1799.83|2
1732877250000|2024-11-29 10:47:30|1807.45|1800.15|1807.4|1800.1|1807.5|1800.2|1807.35|1800.05|19
1732877260000|2024-11-29 10:47:40|1807.45|1800.15|1807.4|1800.1|1807.92|1800.62|1807.4|1800.1|21
1732877270000|2024-11-29 10:47:50|1807.45|1800.15|1807.35|1800.05|1807.85|1800.55|1807.35|1800.05|9
1732877280000|2024-11-29 10:48:00|1807.85|1800.55|1807.13|1799.83|1807.85|1800.55|1807.05|1799.75|6
1732877290000|2024-11-29 10:48:10|1807.45|1800.15|1807.35|1800.05|1808.15|1800.85|1807.35|1800.05|7
1732877300000|2024-11-29 10:48:20|1807.4|1800.1|1807.4|1800.1|1808.13|1800.83|1807.35|1800.05|13
1732877310000|2024-11-29 10:48:30|1807.45|1800.15|1807.3|1800|1807.9|1800.6|1807.3|1800|5
1732877320000|2024-11-29 10:48:40|1807.15|1799.85|1807.65|1800.35|1808.15|1800.85|1807.15|1799.85|11
1732877330000|2024-11-29 10:48:50|1808.15|1800.85|1807.65|1800.35|1808.15|1800.85|1807.65|1800.35|4
1732877340000|2024-11-29 10:49:00|1808.15|1800.85|1808.15|1800.85|1808.15|1800.85|1807.65|1800.35|8
1732877350000|2024-11-29 10:49:10|1807.65|1800.35|1808.15|1800.85|1808.63|1801.33|1807.4|1800.1|13
1732877360000|2024-11-29 10:49:20|1807.45|1800.15|1808.15|1800.85|1808.65|1801.35|1807.4|1800.1|12
1732877370000|2024-11-29 10:49:30|1807.45|1800.15|1807.45|1800.15|1808.57|1801.27|1807.45|1800.15|10
1732877380000|2024-11-29 10:49:40|1807.4|1800.1|1806.65|1799.35|1807.9|1800.6|1806.4|1799.1|11
1732877390000|2024-11-29 10:49:50|1806.7|1799.4|1807.45|1800.15|1808.57|1801.27|1806.65|1799.35|18
1732877400000|2024-11-29 10:50:00|1807.5|1800.2|1809.06|1801.76|1809.06|1801.76|1807.4|1800.1|13
1732877410000|2024-11-29 10:50:10|1808.65|1801.35|1808.4|1801.1|1808.65|1801.35|1808.35|1801.05|7
1732877420000|2024-11-29 10:50:20|1809.15|1801.85|1808.65|1801.35|1809.15|1801.85|1808.35|1801.05|10
1732877430000|2024-11-29 10:50:30|1809.15|1801.85|1808.4|1801.1|1809.55|1802.25|1808.4|1801.1|7
1732877440000|2024-11-29 10:50:40|1809.05|1801.75|1808.4|1801.1|1809.65|1802.35|1808.4|1801.1|12
1732877450000|2024-11-29 10:50:50|1809.15|1801.85|1808.4|1801.1|1809.15|1801.85|1808.4|1801.1|9
1732877460000|2024-11-29 10:51:00|1808.45|1801.15|1809|1801.7|1809.5|1802.2|1808.4|1801.1|5
1732877470000|2024-11-29 10:51:10|1810.07|1802.77|1809.65|1802.35|1810.15|1802.85|1809.65|1802.35|3
1732877480000|2024-11-29 10:51:20|1809.15|1801.85|1809.15|1801.85|1809.15|1801.85|1809.15|1801.85|1
1732877500000|2024-11-29 10:51:40|1809.4|1802.1|1809.65|1802.35|1810.15|1802.85|1809.4|1802.1|6
1732877520000|2024-11-29 10:52:00|1809.4|1802.1|1809.4|1802.1|1809.4|1802.1|1809.4|1802.1|1
1732877530000|2024-11-29 10:52:10|1809.9|1802.6|1809.15|1801.85|1809.9|1802.6|1809.15|1801.85|6
1732877540000|2024-11-29 10:52:20|1808.4|1801.1|1809.09|1801.79|1809.59|1802.29|1808.4|1801.1|7
1732877570000|2024-11-29 10:52:50|1809.4|1802.1|1809.4|1802.1|1809.4|1802.1|1809.4|1802.1|1
1732877580000|2024-11-29 10:53:00|1809.9|1802.6|1809.15|1801.85|1809.9|1802.6|1809.15|1801.85|9
1732877590000|2024-11-29 10:53:10|1809.65|1802.35|1809.35|1802.05|1809.65|1802.35|1809.15|1801.85|3
1732877600000|2024-11-29 10:53:20|1809.55|1802.25|1809.55|1802.25|1810|1802.7|1809.5|1802.2|7
1732877610000|2024-11-29 10:53:30|1809.5|1802.2|1809.5|1802.2|1809.55|1802.25|1809.5|1802.2|11
1732877620000|2024-11-29 10:53:40|1809.99|1802.69|1809.5|1802.2|1810.1|1802.8|1809.5|1802.2|10
1732877630000|2024-11-29 10:53:50|1809.4|1802.1|1809.45|1802.15|1809.45|1802.15|1809.4|1802.1|6
1732877640000|2024-11-29 10:54:00|1809.5|1802.2|1810.11|1802.81|1810.11|1802.81|1809.45|1802.15|24
1732877650000|2024-11-29 10:54:10|1810.15|1802.85|1809.5|1802.2|1810.15|1802.85|1809.5|1802.2|9
1732877660000|2024-11-29 10:54:20|1809.45|1802.15|1809.45|1802.15|1809.65|1802.35|1809.4|1802.1|8
1732877670000|2024-11-29 10:54:30|1809.4|1802.1|1810.1|1802.8|1810.15|1802.85|1809.4|1802.1|12
1732877680000|2024-11-29 10:54:40|1810.05|1802.75|1809.75|1802.45|1810.75|1803.45|1809.7|1802.4|20
1732877690000|2024-11-29 10:54:50|1810.65|1803.35|1809.75|1802.45|1810.65|1803.35|1809.75|1802.45|8
1732877700000|2024-11-29 10:55:00|1809.85|1802.55|1811|1803.7|1811|1803.7|1809.75|1802.45|16
1732877710000|2024-11-29 10:55:10|1811.1|1803.8|1810.45|1803.15|1811.61|1804.31|1810.4|1803.1|27
1732877720000|2024-11-29 10:55:20|1810.5|1803.2|1810.4|1803.1|1810.5|1803.2|1810.4|1803.1|7
1732877730000|2024-11-29 10:55:30|1810.45|1803.15|1811.35|1804.05|1811.52|1804.22|1810.45|1803.15|16
1732877740000|2024-11-29 10:55:40|1811.85|1804.55|1811.4|1804.1|1811.85|1804.55|1811.35|1804.05|5
1732877750000|2024-11-29 10:55:50|1811.45|1804.15|1811.72|1804.42|1812.08|1804.78|1811.4|1804.1|6
1732877760000|2024-11-29 10:56:00|1811.9|1804.6|1811.45|1804.15|1812.08|1804.78|1811.4|1804.1|5
1732877770000|2024-11-29 10:56:10|1811.4|1804.1|1811.4|1804.1|1811.9|1804.6|1811.4|1804.1|7
1732877780000|2024-11-29 10:56:20|1811.45|1804.15|1811.4|1804.1|1812.08|1804.78|1811.4|1804.1|15
1732877790000|2024-11-29 10:56:30|1811.45|1804.15|1811.45|1804.15|1811.45|1804.15|1811.45|1804.15|1
1732877810000|2024-11-29 10:56:50|1811.98|1804.68|1811.45|1804.15|1812.07|1804.77|1811.45|1804.15|4
1732877820000|2024-11-29 10:57:00|1811.6|1804.3|1812.13|1804.83|1812.63|1805.33|1811.6|1804.3|4
1732877830000|2024-11-29 10:57:10|1812.63|1805.33|1811.45|1804.15|1812.63|1805.33|1811.45|1804.15|7
1732877840000|2024-11-29 10:57:20|1811.5|1804.2|1811.9|1804.6|1812.48|1805.18|1811.45|1804.15|11
1732877850000|2024-11-29 10:57:30|1812.1|1804.8|1813.13|1805.83|1813.13|1805.83|1811.95|1804.65|10
1732877860000|2024-11-29 10:57:40|1813.1|1805.8|1813.35|1806.05|1814.11|1806.81|1812.8|1805.5|25
1732877870000|2024-11-29 10:57:50|1813.45|1806.15|1814.1|1806.8|1814.1|1806.8|1813.4|1806.1|14
1732877880000|2024-11-29 10:58:00|1814.53|1807.23|1813.65|1806.35|1814.75|1807.45|1813.65|1806.35|20
1732877890000|2024-11-29 10:58:10|1813.45|1806.15|1813.35|1806.05|1814.56|1807.26|1813.35|1806.05|18
1732877900000|2024-11-29 10:58:20|1813.65|1806.35|1812.35|1805.05|1813.65|1806.35|1811.45|1804.15|26
1732877910000|2024-11-29 10:58:30|1813.15|1805.85|1812.35|1805.05|1813.15|1805.85|1812.35|1805.05|16
1732877920000|2024-11-29 10:58:40|1812.4|1805.1|1811.45|1804.15|1812.85|1805.55|1811.4|1804.1|24
1732877930000|2024-11-29 10:58:50|1811.5|1804.2|1811.85|1804.55|1811.9|1804.6|1810.8|1803.5|30
1732877940000|2024-11-29 10:59:00|1811.75|1804.45|1811.75|1804.45|1811.9|1804.6|1811.65|1804.35|18
1732877950000|2024-11-29 10:59:10|1811.8|1804.5|1812.5|1805.2|1812.5|1805.2|1811.8|1804.5|12
1732877960000|2024-11-29 10:59:20|1813.54|1806.24|1813.35|1806.05|1813.65|1806.35|1812.65|1805.35|22
1732877970000|2024-11-29 10:59:30|1813.85|1806.55|1812.8|1805.5|1813.85|1806.55|1812.4|1805.1|19
1732877980000|2024-11-29 10:59:40|1812.75|1805.45|1812.65|1805.35|1813.74|1806.44|1812.65|1805.35|24
1732877990000|2024-11-29 10:59:50|1813.1|1805.8|1812.35|1805.05|1813.1|1805.8|1811.9|1804.6|14
1732878000000|2024-11-29 11:00:00|1812.4|1805.1|1814.45|1807.15|1815.08|1807.78|1812.35|1805.05|24
1732878010000|2024-11-29 11:00:10|1814.6|1807.3|1814.5|1807.2|1815.63|1808.33|1814.5|1807.2|21
1732878020000|2024-11-29 11:00:20|1814.35|1807.05|1813.8|1806.5|1814.85|1807.55|1813.45|1806.15|24
1732878030000|2024-11-29 11:00:30|1814.15|1806.85|1814.45|1807.15|1815.1|1807.8|1814.15|1806.85|10
1732878040000|2024-11-29 11:00:40|1814.15|1806.85|1814.07|1806.77|1814.15|1806.85|1813.45|1806.15|3
1732878050000|2024-11-29 11:00:50|1814.09|1806.79|1813.5|1806.2|1814.15|1806.85|1813.4|1806.1|12
1732878060000|2024-11-29 11:01:00|1813.45|1806.15|1813.25|1805.95|1813.6|1806.3|1812.35|1805.05|11
1732878070000|2024-11-29 11:01:10|1813.15|1805.85|1812.4|1805.1|1813.56|1806.26|1812.35|1805.05|11
1732878080000|2024-11-29 11:01:20|1812.35|1805.05|1811.45|1804.15|1812.61|1805.31|1811.35|1804.05|23
1732878090000|2024-11-29 11:01:30|1811.4|1804.1|1813.15|1805.85|1813.63|1806.33|1811.35|1804.05|19
1732878100000|2024-11-29 11:01:40|1813.65|1806.35|1812.65|1805.35|1813.65|1806.35|1812.3|1805|9
1732878110000|2024-11-29 11:01:50|1812.63|1805.33|1811.35|1804.05|1812.63|1805.33|1811.35|1804.05|9
1732878120000|2024-11-29 11:02:00|1811.45|1804.15|1812.35|1805.05|1812.35|1805.05|1811.45|1804.15|11
1732878130000|2024-11-29 11:02:10|1812.15|1804.85|1811.35|1804.05|1812.15|1804.85|1811.35|1804.05|5
1732878140000|2024-11-29 11:02:20|1812.35|1805.05|1812.05|1804.75|1812.63|1805.33|1811.35|1804.05|6
1732878150000|2024-11-29 11:02:30|1812.15|1804.85|1813.13|1805.83|1813.52|1806.22|1811.45|1804.15|9
1732878160000|2024-11-29 11:02:40|1813.63|1806.33|1813.13|1805.83|1813.63|1806.33|1813.13|1805.83|2
1732878170000|2024-11-29 11:02:50|1813.35|1806.05|1813.35|1806.05|1813.35|1806.05|1813.35|1806.05|1
1732878180000|2024-11-29 11:03:00|1813.15|1805.85|1812.45|1805.15|1813.65|1806.35|1812.4|1805.1|20
1732878190000|2024-11-29 11:03:10|1812.4|1805.1|1811.9|1804.6|1812.9|1805.6|1811.4|1804.1|6
1732878200000|2024-11-29 11:03:20|1811.4|1804.1|1810.45|1803.15|1811.9|1804.6|1810.45|1803.15|7
1732878210000|2024-11-29 11:03:30|1811.45|1804.15|1810.35|1803.05|1811.45|1804.15|1810.35|1803.05|19
1732878220000|2024-11-29 11:03:40|1810.85|1803.55|1810|1802.7|1810.85|1803.55|1810|1802.7|7
1732878230000|2024-11-29 11:03:50|1809.5|1802.2|1810.13|1802.83|1810.36|1803.06|1809.5|1802.2|6
1732878240000|2024-11-29 11:04:00|1810.35|1803.05|1810.65|1803.35|1811.11|1803.81|1810.35|1803.05|25
1732878250000|2024-11-29 11:04:10|1810.75|1803.45|1810.4|1803.1|1810.9|1803.6|1810.4|1803.1|10
1732878260000|2024-11-29 11:04:20|1810.35|1803.05|1810.4|1803.1|1811.08|1803.78|1810.35|1803.05|19
1732878270000|2024-11-29 11:04:30|1810.45|1803.15|1811.35|1804.05|1811.56|1804.26|1810.4|1803.1|12
1732878280000|2024-11-29 11:04:40|1811.4|1804.1|1811.8|1804.5|1812.08|1804.78|1811.35|1804.05|23
1732878290000|2024-11-29 11:04:50|1811.75|1804.45|1812.21|1804.91|1812.65|1805.35|1811.7|1804.4|8
1732878300000|2024-11-29 11:05:00|1812.35|1805.05|1812.35|1805.05|1812.45|1805.15|1812.35|1805.05|4
1732878310000|2024-11-29 11:05:10|1812.15|1804.85|1812.2|1804.9|1812.61|1805.31|1811.4|1804.1|19
1732878320000|2024-11-29 11:05:20|1812.15|1804.85|1811.35|1804.05|1812.4|1805.1|1811.35|1804.05|18
1732878330000|2024-11-29 11:05:30|1811.85|1804.55|1811.35|1804.05|1811.85|1804.55|1811.35|1804.05|6
1732878340000|2024-11-29 11:05:40|1811.45|1804.15|1811.4|1804.1|1811.45|1804.15|1811.35|1804.05|24
1732878350000|2024-11-29 11:05:50|1811.35|1804.05|1811.4|1804.1|1811.4|1804.1|1811.35|1804.05|4
1732878360000|2024-11-29 11:06:00|1811.35|1804.05|1811.05|1803.75|1811.35|1804.05|1810.4|1803.1|22
1732878370000|2024-11-29 11:06:10|1811.15|1803.85|1810.35|1803.05|1811.45|1804.15|1810.35|1803.05|6
1732878380000|2024-11-29 11:06:20|1810.85|1803.55|1810.35|1803.05|1810.85|1803.55|1810.35|1803.05|7
1732878390000|2024-11-29 11:06:30|1810.85|1803.55|1810.35|1803.05|1810.85|1803.55|1810.35|1803.05|5
1732878400000|2024-11-29 11:06:40|1810.85|1803.55|1810.05|1802.75|1810.85|1803.55|1809.5|1802.2|6
1732878410000|2024-11-29 11:06:50|1810.55|1803.25|1810.35|1803.05|1810.55|1803.25|1810.05|1802.75|6
1732878420000|2024-11-29 11:07:00|1810.85|1803.55|1810.35|1803.05|1810.85|1803.55|1810.35|1803.05|2
1732878430000|2024-11-29 11:07:10|1810.85|1803.55|1810.85|1803.55|1810.85|1803.55|1810.85|1803.55|1
1732878440000|2024-11-29 11:07:20|1810.35|1803.05|1810.4|1803.1|1811.15|1803.85|1810.35|1803.05|7
1732878450000|2024-11-29 11:07:30|1810.45|1803.15|1810.4|1803.1|1811.6|1804.3|1810.4|1803.1|15
1732878460000|2024-11-29 11:07:40|1811.4|1804.1|1810.45|1803.15|1811.59|1804.29|1810.4|1803.1|19
1732878470000|2024-11-29 11:07:50|1810.4|1803.1|1810.4|1803.1|1811.4|1804.1|1810.4|1803.1|5
1732878480000|2024-11-29 11:08:00|1810.9|1803.6|1810.9|1803.6|1810.9|1803.6|1810.9|1803.6|1
1732878490000|2024-11-29 11:08:10|1810.4|1803.1|1809.6|1802.3|1810.9|1803.6|1809.5|1802.2|16
1732878500000|2024-11-29 11:08:20|1809.65|1802.35|1810.35|1803.05|1810.85|1803.55|1809.6|1802.3|12
1732878510000|2024-11-29 11:08:30|1810.4|1803.1|1810.4|1803.1|1810.5|1803.2|1810.35|1803.05|7
1732878520000|2024-11-29 11:08:40|1810.45|1803.15|1810.4|1803.1|1810.45|1803.15|1810.4|1803.1|6
1732878540000|2024-11-29 11:09:00|1810.45|1803.15|1810.45|1803.15|1810.45|1803.15|1810.4|1803.1|3
1732878560000|2024-11-29 11:09:20|1810.35|1803.05|1810.4|1803.1|1811.15|1803.85|1810.35|1803.05|7
1732878570000|2024-11-29 11:09:30|1810.9|1803.6|1810.15|1802.85|1811.65|1804.35|1810.15|1802.85|11
1732878580000|2024-11-29 11:09:40|1809.9|1802.6|1809.45|1802.15|1810.65|1803.35|1809.45|1802.15|21
1732878590000|2024-11-29 11:09:50|1809.4|1802.1|1809.4|1802.1|1810.55|1803.25|1809.35|1802.05|17
1732878600000|2024-11-29 11:10:00|1809.9|1802.6|1809.35|1802.05|1809.9|1802.6|1809.35|1802.05|3
1732878610000|2024-11-29 11:10:10|1810.07|1802.77|1810.1|1802.8|1810.57|1803.27|1809.75|1802.45|7
1732878620000|2024-11-29 11:10:20|1810.35|1803.05|1810.4|1803.1|1811.15|1803.85|1810.35|1803.05|9
1732878630000|2024-11-29 11:10:30|1810.45|1803.15|1810.4|1803.1|1811.07|1803.77|1810.4|1803.1|12
1732878640000|2024-11-29 11:10:40|1810.15|1802.85|1809.9|1802.6|1810.15|1802.85|1809.5|1802.2|5
1732878650000|2024-11-29 11:10:50|1809.5|1802.2|1810.2|1802.9|1810.52|1803.22|1809.45|1802.15|27
1732878660000|2024-11-29 11:11:00|1810.4|1803.1|1810.82|1803.52|1811.15|1803.85|1810.4|1803.1|19
1732878670000|2024-11-29 11:11:10|1810.87|1803.57|1810.65|1803.35|1811.65|1804.35|1810.65|1803.35|25
1732878680000|2024-11-29 11:11:20|1810.7|1803.4|1811.45|1804.15|1811.65|1804.35|1810.6|1803.3|23
1732878690000|2024-11-29 11:11:30|1811.5|1804.2|1810.75|1803.45|1811.5|1804.2|1810.45|1803.15|11
1732878700000|2024-11-29 11:11:40|1810.7|1803.4|1810.65|1803.35|1810.7|1803.4|1810.45|1803.15|8
1732878710000|2024-11-29 11:11:50|1810.45|1803.15|1809.65|1802.35|1810.45|1803.15|1809.35|1802.05|7
1732878720000|2024-11-29 11:12:00|1809.85|1802.55|1810.45|1803.15|1811.06|1803.76|1809.7|1802.4|16
1732878730000|2024-11-29 11:12:10|1810.75|1803.45|1810.4|1803.1|1811.43|1804.13|1810.4|1803.1|10
1732878740000|2024-11-29 11:12:20|1811.4|1804.1|1809.45|1802.15|1811.4|1804.1|1809.4|1802.1|13
1732878750000|2024-11-29 11:12:30|1809.4|1802.1|1808.45|1801.15|1809.95|1802.65|1808.45|1801.15|6
1732878760000|2024-11-29 11:12:40|1808.5|1801.2|1808.45|1801.15|1808.95|1801.65|1808.45|1801.15|7
1732878770000|2024-11-29 11:12:50|1808.15|1800.85|1807.07|1799.77|1808.15|1800.85|1806.45|1799.15|11
1732878780000|2024-11-29 11:13:00|1807.09|1799.79|1806.45|1799.15|1807.13|1799.83|1806.45|1799.15|29
1732878790000|2024-11-29 11:13:10|1806.95|1799.65|1806.15|1798.85|1806.95|1799.65|1806.05|1798.75|7
1732878800000|2024-11-29 11:13:20|1806.05|1798.75|1804.9|1797.6|1806.05|1798.75|1804.9|1797.6|9
1732878810000|2024-11-29 11:13:30|1805.15|1797.85|1806.05|1798.75|1806.15|1798.85|1804.9|1797.6|19
1732878820000|2024-11-29 11:13:40|1806|1798.7|1805.7|1798.4|1806.15|1798.85|1805.55|1798.25|16
1732878830000|2024-11-29 11:13:50|1805.8|1798.5|1806.18|1798.88|1806.68|1799.38|1805.8|1798.5|4
1732878840000|2024-11-29 11:14:00|1806.68|1799.38|1806.18|1798.88|1806.68|1799.38|1806.18|1798.88|2
1732878850000|2024-11-29 11:14:10|1806.5|1799.2|1806.7|1799.4|1807.02|1799.72|1806.5|1799.2|5
1732878860000|2024-11-29 11:14:20|1806.65|1799.35|1806.7|1799.4|1807.11|1799.81|1806.55|1799.25|15
1732878870000|2024-11-29 11:14:30|1806.8|1799.5|1807.1|1799.8|1807.45|1800.15|1806.7|1799.4|11
1732878880000|2024-11-29 11:14:40|1807.05|1799.75|1807.2|1799.9|1807.2|1799.9|1806.8|1799.5|5
1732878890000|2024-11-29 11:14:50|1807.05|1799.75|1807.1|1799.8|1807.1|1799.8|1806.75|1799.45|13
1732878900000|2024-11-29 11:15:00|1807.05|1799.75|1806.35|1799.05|1807.45|1800.15|1806.35|1799.05|13
1732878910000|2024-11-29 11:15:10|1806.4|1799.1|1806.35|1799.05|1806.4|1799.1|1806.35|1799.05|2
1732878920000|2024-11-29 11:15:20|1806.4|1799.1|1806.55|1799.25|1806.55|1799.25|1806.35|1799.05|4
1732878930000|2024-11-29 11:15:30|1807.02|1799.72|1807.4|1800.1|1807.61|1800.31|1806.85|1799.55|13
1732878940000|2024-11-29 11:15:40|1807.45|1800.15|1807.5|1800.2|1807.55|1800.25|1807.4|1800.1|8
1732878950000|2024-11-29 11:15:50|1807.55|1800.25|1807.35|1800.05|1808.13|1800.83|1807.35|1800.05|19
1732878960000|2024-11-29 11:16:00|1807.4|1800.1|1809.18|1801.88|1809.53|1802.23|1807.4|1800.1|15
1732878970000|2024-11-29 11:16:10|1809.49|1802.19|1808.65|1801.35|1809.68|1802.38|1808.4|1801.1|21
1732878980000|2024-11-29 11:16:20|1808.55|1801.25|1809.3|1802|1809.61|1802.31|1808.45|1801.15|14
1732878990000|2024-11-29 11:16:30|1809.4|1802.1|1810.35|1803.05|1810.85|1803.55|1809.4|1802.1|12
1732879000000|2024-11-29 11:16:40|1810.45|1803.15|1810.4|1803.1|1810.9|1803.6|1810.4|1803.1|9
1732879010000|2024-11-29 11:16:50|1810.35|1803.05|1810.4|1803.1|1810.4|1803.1|1809.35|1802.05|5
1732879020000|2024-11-29 11:17:00|1810.15|1802.85|1810.18|1802.88|1810.46|1803.16|1809.4|1802.1|15
1732879030000|2024-11-29 11:17:10|1810.6|1803.3|1808.4|1801.1|1810.6|1803.3|1808.35|1801.05|27
1732879040000|2024-11-29 11:17:20|1808.5|1801.2|1808.18|1800.88|1808.68|1801.38|1808.09|1800.79|9
1732879050000|2024-11-29 11:17:30|1808.4|1801.1|1808.4|1801.1|1808.5|1801.2|1808.4|1801.1|7
1732879060000|2024-11-29 11:17:40|1808.45|1801.15|1809.2|1801.9|1809.85|1802.55|1808.45|1801.15|15
1732879070000|2024-11-29 11:17:50|1809.4|1802.1|1810.05|1802.75|1810.55|1803.25|1809.13|1801.83|14
1732879080000|2024-11-29 11:18:00|1810.35|1803.05|1810.4|1803.1|1810.95|1803.65|1810.35|1803.05|14
1732879090000|2024-11-29 11:18:10|1810.55|1803.25|1809.4|1802.1|1810.55|1803.25|1809.35|1802.05|5
1732879100000|2024-11-29 11:18:20|1809.45|1802.15|1810.95|1803.65|1810.95|1803.65|1809.45|1802.15|13
1732879110000|2024-11-29 11:18:30|1810.45|1803.15|1809.4|1802.1|1811.05|1803.75|1809.4|1802.1|20
1732879120000|2024-11-29 11:18:40|1809.82|1802.52|1809.35|1802.05|1809.82|1802.52|1809.35|1802.05|4
1732879130000|2024-11-29 11:18:50|1809|1801.7|1808.4|1801.1|1809.61|1802.31|1808.4|1801.1|8
1732879140000|2024-11-29 11:19:00|1808.9|1801.6|1807.54|1800.24|1808.9|1801.6|1807.4|1800.1|12
1732879150000|2024-11-29 11:19:10|1807.13|1799.83|1806.4|1799.1|1807.6|1800.3|1806.4|1799.1|13
1732879160000|2024-11-29 11:19:20|1807|1799.7|1806.4|1799.1|1807.45|1800.15|1806.4|1799.1|9
1732879170000|2024-11-29 11:19:30|1806.9|1799.6|1807.4|1800.1|1807.63|1800.33|1806.4|1799.1|13
1732879180000|2024-11-29 11:19:40|1807.9|1800.6|1807.4|1800.1|1807.9|1800.6|1807.4|1800.1|2
1732879190000|2024-11-29 11:19:50|1807.5|1800.2|1806.4|1799.1|1807.55|1800.25|1806.4|1799.1|16
1732879200000|2024-11-29 11:20:00|1806.9|1799.6|1805.45|1798.15|1806.9|1799.6|1805.4|1798.1|10
1732879210000|2024-11-29 11:20:10|1805.35|1798.05|1805.4|1798.1|1805.9|1798.6|1805.35|1798.05|7
1732879220000|2024-11-29 11:20:20|1805.35|1798.05|1805.35|1798.05|1805.85|1798.55|1805.35|1798.05|6
1732879230000|2024-11-29 11:20:30|1805.1|1797.8|1804.65|1797.35|1805.65|1798.35|1804.45|1797.15|4
1732879240000|2024-11-29 11:20:40|1805.15|1797.85|1803.5|1796.2|1805.15|1797.85|1803.5|1796.2|12
1732879250000|2024-11-29 11:20:50|1804.5|1797.2|1803.4|1796.1|1804.5|1797.2|1803.15|1795.85|12
1732879260000|2024-11-29 11:21:00|1803.9|1796.6|1804.15|1796.85|1804.55|1797.25|1803.4|1796.1|10
1732879280000|2024-11-29 11:21:20|1803.95|1796.65|1803.45|1796.15|1804.45|1797.15|1803.45|1796.15|5
1732879290000|2024-11-29 11:21:30|1803.95|1796.65|1803.7|1796.4|1804.37|1797.07|1803.45|1796.15|11
1732879300000|2024-11-29 11:21:40|1803.65|1796.35|1804.55|1797.25|1804.62|1797.32|1803.65|1796.35|16
1732879310000|2024-11-29 11:21:50|1804.65|1797.35|1805.53|1798.23|1805.53|1798.23|1804.15|1796.85|17
1732879320000|2024-11-29 11:22:00|1805.18|1797.88|1805.18|1797.88|1805.18|1797.88|1805.18|1797.88|1
1732879330000|2024-11-29 11:22:10|1805.4|1798.1|1805.45|1798.15|1805.9|1798.6|1805.4|1798.1|8
1732879340000|2024-11-29 11:22:20|1805.4|1798.1|1806.15|1798.85|1806.65|1799.35|1805.4|1798.1|12
1732879350000|2024-11-29 11:22:30|1806.43|1799.13|1806.4|1799.1|1806.65|1799.35|1805.35|1798.05|11
1732879360000|2024-11-29 11:22:40|1806.45|1799.15|1806.4|1799.1|1806.65|1799.35|1805.35|1798.05|10
1732879370000|2024-11-29 11:22:50|1806.45|1799.15|1805.65|1798.35|1806.65|1799.35|1805.65|1798.35|4
1732879380000|2024-11-29 11:23:00|1805.4|1798.1|1806.59|1799.29|1806.59|1799.29|1805.4|1798.1|8
1732879390000|2024-11-29 11:23:10|1806.44|1799.14|1806.4|1799.1|1806.44|1799.14|1806.13|1798.83|3
1732879400000|2024-11-29 11:23:20|1806.35|1799.05|1804.65|1797.35|1806.35|1799.05|1804.6|1797.3|11
1732879410000|2024-11-29 11:23:30|1804.6|1797.3|1806.18|1798.88|1806.45|1799.15|1804.6|1797.3|18
1732879420000|2024-11-29 11:23:40|1806.4|1799.1|1806.35|1799.05|1806.45|1799.15|1806.35|1799.05|4
1732879430000|2024-11-29 11:23:50|1806.85|1799.55|1806.35|1799.05|1806.85|1799.55|1806.35|1799.05|2
1732879440000|2024-11-29 11:24:00|1806.4|1799.1|1806.4|1799.1|1806.45|1799.15|1806.4|1799.1|3
1732879450000|2024-11-29 11:24:10|1806.35|1799.05|1806.4|1799.1|1806.4|1799.1|1806.35|1799.05|2
1732879460000|2024-11-29 11:24:20|1806.45|1799.15|1807.68|1800.38|1807.68|1800.38|1806.4|1799.1|16
1732879470000|2024-11-29 11:24:30|1807.18|1799.88|1808.35|1801.05|1808.63|1801.33|1807.18|1799.88|12
1732879480000|2024-11-29 11:24:40|1808.85|1801.55|1808.4|1801.1|1808.85|1801.55|1808.35|1801.05|3
1732879490000|2024-11-29 11:24:50|1808.9|1801.6|1809.15|1801.85|1809.65|1802.35|1808.9|1801.6|6
1732879500000|2024-11-29 11:25:00|1809.4|1802.1|1809.45|1802.15|1809.45|1802.15|1809.4|1802.1|8
1732879510000|2024-11-29 11:25:10|1809.4|1802.1|1809.4|1802.1|1809.45|1802.15|1809.4|1802.1|3
1732879520000|2024-11-29 11:25:20|1809.45|1802.15|1810.11|1802.81|1810.7|1803.4|1809.45|1802.15|14
1732879530000|2024-11-29 11:25:30|1810.45|1803.15|1809.3|1802|1810.5|1803.2|1809.3|1802|11
1732879540000|2024-11-29 11:25:40|1809.35|1802.05|1810.07|1802.77|1810.57|1803.27|1809.35|1802.05|7
1732879550000|2024-11-29 11:25:50|1810.35|1803.05|1810.45|1803.15|1811.55|1804.25|1810.35|1803.05|13
1732879560000|2024-11-29 11:26:00|1810.87|1803.57|1810.45|1803.15|1811.45|1804.15|1810.45|1803.15|5
1732879580000|2024-11-29 11:26:20|1810.4|1803.1|1811.11|1803.81|1811.63|1804.33|1810.4|1803.1|5
1732879590000|2024-11-29 11:26:30|1811.15|1803.85|1810.4|1803.1|1811.15|1803.85|1810.4|1803.1|3
1732879600000|2024-11-29 11:26:40|1811.4|1804.1|1809.65|1802.35|1811.4|1804.1|1809.65|1802.35|10
1732879610000|2024-11-29 11:26:50|1810.15|1802.85|1809.65|1802.35|1810.65|1803.35|1809.65|1802.35|6
1732879620000|2024-11-29 11:27:00|1810.15|1802.85|1808.65|1801.35|1810.15|1802.85|1808.65|1801.35|9
1732879630000|2024-11-29 11:27:10|1808.4|1801.1|1808.4|1801.1|1808.4|1801.1|1808.4|1801.1|1
1732879640000|2024-11-29 11:27:20|1808.9|1801.6|1808.4|1801.1|1808.9|1801.6|1808.4|1801.1|3
1732879650000|2024-11-29 11:27:30|1808.9|1801.6|1809|1801.7|1809.59|1802.29|1808.4|1801.1|20
1732879660000|2024-11-29 11:27:40|1809.5|1802.2|1809|1801.7|1809.5|1802.2|1809|1801.7|2
1732879680000|2024-11-29 11:28:00|1809.5|1802.2|1809|1801.7|1809.5|1802.2|1809|1801.7|2
1732879700000|2024-11-29 11:28:20|1809.15|1801.85|1808.65|1801.35|1809.65|1802.35|1808.65|1801.35|3
1732879710000|2024-11-29 11:28:30|1809.15|1801.85|1808.65|1801.35|1809.15|1801.85|1808.65|1801.35|2
1732879720000|2024-11-29 11:28:40|1808.15|1800.85|1807.65|1800.35|1808.65|1801.35|1807.35|1800.05|10
1732879730000|2024-11-29 11:28:50|1807.4|1800.1|1807.4|1800.1|1807.4|1800.1|1807.4|1800.1|1
1732879740000|2024-11-29 11:29:00|1807.15|1799.85|1807.35|1800.05|1808.35|1801.05|1807.15|1799.85|4
1732879750000|2024-11-29 11:29:10|1807.4|1800.1|1807.4|1800.1|1807.9|1800.6|1807.4|1800.1|3
1732879760000|2024-11-29 11:29:20|1807.9|1800.6|1807.4|1800.1|1807.9|1800.6|1807.4|1800.1|4
1732879770000|2024-11-29 11:29:30|1807.15|1799.85|1806.45|1799.15|1807.57|1800.27|1806.45|1799.15|5
1732879780000|2024-11-29 11:29:40|1806.5|1799.2|1807.15|1799.85|1807.52|1800.22|1806.45|1799.15|5
1732879790000|2024-11-29 11:29:50|1807.4|1800.1|1807.4|1800.1|1807.4|1800.1|1807.4|1800.1|1
1732879800000|2024-11-29 11:30:00|1808.4|1801.1|1807.35|1800.05|1808.5|1801.2|1807.35|1800.05|10
1732879810000|2024-11-29 11:30:10|1807.4|1800.1|1808.15|1800.85|1808.61|1801.31|1807.35|1800.05|9
1732879820000|2024-11-29 11:30:20|1808.65|1801.35|1808.45|1801.15|1808.95|1801.65|1807.4|1800.1|14
1732879830000|2024-11-29 11:30:30|1808.15|1800.85|1808.35|1801.05|1808.65|1801.35|1807.4|1800.1|17
1732879840000|2024-11-29 11:30:40|1808.85|1801.55|1808.15|1800.85|1808.85|1801.55|1807.4|1800.1|18
1732879850000|2024-11-29 11:30:50|1808.65|1801.35|1808.13|1800.83|1808.65|1801.35|1808.13|1800.83|8
1732879860000|2024-11-29 11:31:00|1808.15|1800.85|1808.4|1801.1|1808.45|1801.15|1808.15|1800.85|5
1732879870000|2024-11-29 11:31:10|1808.61|1801.31|1809.11|1801.81|1809.48|1802.18|1807.65|1800.35|13
1732879880000|2024-11-29 11:31:20|1809.35|1802.05|1810.35|1803.05|1811.4|1804.1|1809.35|1802.05|11
1732879890000|2024-11-29 11:31:30|1811.1|1803.8|1810.35|1803.05|1811.1|1803.8|1810.35|1803.05|4
1732879900000|2024-11-29 11:31:40|1811.59|1804.29|1811.59|1804.29|1811.59|1804.29|1811.59|1804.29|1
1732879910000|2024-11-29 11:31:50|1811.09|1803.79|1811.15|1803.85|1811.15|1803.85|1811.09|1803.79|2
1732879930000|2024-11-29 11:32:10|1810.65|1803.35|1811.15|1803.85|1811.48|1804.18|1810.25|1802.95|13
1732879960000|2024-11-29 11:32:40|1810.9|1803.6|1810.95|1803.65|1811.59|1804.29|1810.35|1803.05|14
1732879970000|2024-11-29 11:32:50|1810.9|1803.6|1809.4|1802.1|1811.65|1804.35|1809.4|1802.1|16
1732879980000|2024-11-29 11:33:00|1809.15|1801.85|1807.4|1800.1|1809.45|1802.15|1807.4|1800.1|7
1732879990000|2024-11-29 11:33:10|1807.65|1800.35|1807.35|1800.05|1808.4|1801.1|1807.35|1800.05|15
1732880000000|2024-11-29 11:33:20|1807.15|1799.85|1808.15|1800.85|1808.46|1801.16|1807.15|1799.85|18
1732880010000|2024-11-29 11:33:30|1807.9|1800.6|1807.35|1800.05|1807.9|1800.6|1807.35|1800.05|3
1732880020000|2024-11-29 11:33:40|1807.4|1800.1|1808.15|1800.85|1808.61|1801.31|1807.4|1800.1|17
1732880030000|2024-11-29 11:33:50|1808.65|1801.35|1807.65|1800.35|1808.65|1801.35|1807.15|1799.85|4
1732880040000|2024-11-29 11:34:00|1807.15|1799.85|1806.35|1799.05|1807.15|1799.85|1806.15|1798.85|8
1732880050000|2024-11-29 11:34:10|1806.85|1799.55|1807.1|1799.8|1807.35|1800.05|1806.35|1799.05|10
1732880060000|2024-11-29 11:34:20|1807.41|1800.11|1808.15|1800.85|1808.65|1801.35|1807.1|1799.8|8
1732880070000|2024-11-29 11:34:30|1808.65|1801.35|1807.65|1800.35|1808.65|1801.35|1807.65|1800.35|5
1732880080000|2024-11-29 11:34:40|1808.15|1800.85|1807.5|1800.2|1808.15|1800.85|1807.4|1800.1|13
1732880090000|2024-11-29 11:34:50|1807.4|1800.1|1808.18|1800.88|1808.59|1801.29|1807.4|1800.1|26
1732880100000|2024-11-29 11:35:00|1808.68|1801.38|1810.15|1802.85|1810.59|1803.29|1808.68|1801.38|15
1732880110000|2024-11-29 11:35:10|1810.35|1803.05|1808.4|1801.1|1810.35|1803.05|1808.4|1801.1|10
1732880120000|2024-11-29 11:35:20|1809.15|1801.85|1809.1|1801.8|1809.65|1802.35|1808.4|1801.1|12
1732880130000|2024-11-29 11:35:30|1809.35|1802.05|1809.4|1802.1|1810.59|1803.29|1809.35|1802.05|7
1732880140000|2024-11-29 11:35:40|1809.45|1802.15|1810.09|1802.79|1810.59|1803.29|1809.35|1802.05|12
1732880150000|2024-11-29 11:35:50|1810.59|1803.29|1810.15|1802.85|1810.65|1803.35|1810.09|1802.79|7
1732880160000|2024-11-29 11:36:00|1809.65|1802.35|1809.65|1802.35|1810.65|1803.35|1809.65|1802.35|5
1732880170000|2024-11-29 11:36:10|1809.35|1802.05|1809.35|1802.05|1809.85|1802.55|1809.35|1802.05|3
1732880180000|2024-11-29 11:36:20|1809.45|1802.15|1810.35|1803.05|1810.6|1803.3|1809.45|1802.15|5
1732880190000|2024-11-29 11:36:30|1810.85|1803.55|1810.15|1802.85|1810.85|1803.55|1810.15|1802.85|3
1732880200000|2024-11-29 11:36:40|1810.65|1803.35|1809.45|1802.15|1810.65|1803.35|1809.4|1802.1|14
1732880210000|2024-11-29 11:36:50|1809.15|1801.85|1809.15|1801.85|1809.15|1801.85|1809.15|1801.85|1
1732880220000|2024-11-29 11:37:00|1809.65|1802.35|1809.4|1802.1|1810.65|1803.35|1809.15|1801.85|14
1732880230000|2024-11-29 11:37:10|1809.45|1802.15|1809.4|1802.1|1810.65|1803.35|1809.4|1802.1|13
1732880240000|2024-11-29 11:37:20|1809.9|1802.6|1809.15|1801.85|1809.9|1802.6|1809.15|1801.85|3
1732880250000|2024-11-29 11:37:30|1809.65|1802.35|1808.65|1801.35|1809.65|1802.35|1808.65|1801.35|7
1732880260000|2024-11-29 11:37:40|1808.4|1801.1|1809|1801.7|1809.59|1802.29|1808.35|1801.05|12
1732880270000|2024-11-29 11:37:50|1808.75|1801.45|1809.1|1801.8|1809.6|1802.3|1808.75|1801.45|5
1732880280000|2024-11-29 11:38:00|1809.4|1802.1|1809.65|1802.35|1810.15|1802.85|1809.4|1802.1|8
1732880290000|2024-11-29 11:38:10|1810.15|1802.85|1808.9|1801.6|1810.15|1802.85|1808.4|1801.1|8
1732880300000|2024-11-29 11:38:20|1808.4|1801.1|1807.65|1800.35|1808.65|1801.35|1807.45|1800.15|12
1732880310000|2024-11-29 11:38:30|1808.65|1801.35|1807.65|1800.35|1808.65|1801.35|1807.65|1800.35|9
1732880320000|2024-11-29 11:38:40|1808.15|1800.85|1808.65|1801.35|1809.15|1801.85|1807.45|1800.15|8
1732880340000|2024-11-29 11:39:00|1808.96|1801.66|1809.15|1801.85|1809.15|1801.85|1808.65|1801.35|10
1732880350000|2024-11-29 11:39:10|1809.45|1802.15|1810.08|1802.78|1810.11|1802.81|1809.45|1802.15|8
1732880360000|2024-11-29 11:39:20|1810.06|1802.76|1810.11|1802.81|1810.22|1802.92|1810.03|1802.73|16
1732880370000|2024-11-29 11:39:30|1810.09|1802.79|1810.19|1802.89|1810.25|1802.95|1809.9|1802.6|25
1732880380000|2024-11-29 11:39:40|1810.13|1802.83|1810.11|1802.81|1810.22|1802.92|1809.95|1802.65|15
1732880390000|2024-11-29 11:39:50|1810.09|1802.79|1810.07|1802.77|1810.15|1802.85|1809.4|1802.1|17
1732880400000|2024-11-29 11:40:00|1810.05|1802.75|1809.6|1802.3|1810.05|1802.75|1809.4|1802.1|3
1732880410000|2024-11-29 11:40:10|1809.65|1802.35|1810.81|1803.51|1810.81|1803.51|1809.65|1802.35|31
1732880420000|2024-11-29 11:40:20|1810.89|1803.59|1811.09|1803.79|1811.09|1803.79|1810.31|1803.01|25
1732880430000|2024-11-29 11:40:30|1811.07|1803.77|1810.4|1803.1|1811.09|1803.79|1810.15|1802.85|25
1732880440000|2024-11-29 11:40:40|1810.55|1803.25|1811.09|1803.79|1811.09|1803.79|1810.43|1803.13|9
1732880450000|2024-11-29 11:40:50|1811.28|1803.98|1813.25|1805.95|1813.25|1805.95|1811.23|1803.93|20
1732880460000|2024-11-29 11:41:00|1813.35|1806.05|1814.1|1806.8|1814.13|1806.83|1813.35|1806.05|20
1732880470000|2024-11-29 11:41:10|1814.05|1806.75|1814.2|1806.9|1814.57|1807.27|1813.4|1806.1|28
1732880480000|2024-11-29 11:41:20|1814.4|1807.1|1814.4|1807.1|1814.45|1807.15|1814.4|1807.1|7
1732880490000|2024-11-29 11:41:30|1814.45|1807.15|1815.35|1808.05|1815.42|1808.12|1814.4|1807.1|15
1732880500000|2024-11-29 11:41:40|1815|1807.7|1815|1807.7|1815.05|1807.75|1814.65|1807.35|6
1732880510000|2024-11-29 11:41:50|1814.65|1807.35|1814.65|1807.35|1815.15|1807.85|1814.6|1807.3|9
1732880520000|2024-11-29 11:42:00|1814.45|1807.15|1814.45|1807.15|1814.5|1807.2|1814.4|1807.1|5
1732880530000|2024-11-29 11:42:10|1814.5|1807.2|1815.25|1807.95|1815.25|1807.95|1814.45|1807.15|4
1732880540000|2024-11-29 11:42:20|1815.75|1808.45|1815.25|1807.95|1815.75|1808.45|1815.25|1807.95|2
1732880560000|2024-11-29 11:42:40|1815.75|1808.45|1816.15|1808.85|1816.65|1809.35|1815.45|1808.15|20
1732880570000|2024-11-29 11:42:50|1816.4|1809.1|1817.45|1810.15|1818.15|1810.85|1816.4|1809.1|15
1732880580000|2024-11-29 11:43:00|1817.4|1810.1|1817.81|1810.51|1817.91|1810.61|1817.4|1810.1|14
1732880590000|2024-11-29 11:43:10|1817.91|1810.61|1818.35|1811.05|1818.85|1811.55|1817.65|1810.35|15
1732880600000|2024-11-29 11:43:20|1817.8|1810.5|1817.65|1810.35|1817.8|1810.5|1817.5|1810.2|9
1732880610000|2024-11-29 11:43:30|1819.15|1811.85|1819.55|1812.25|1819.59|1812.29|1818.45|1811.15|10
1732880620000|2024-11-29 11:43:40|1819.6|1812.3|1818.95|1811.65|1819.6|1812.3|1818.65|1811.35|16
1732880630000|2024-11-29 11:43:50|1819.2|1811.9|1819.5|1812.2|1820.46|1813.16|1819.2|1811.9|24
1732880640000|2024-11-29 11:44:00|1819.45|1812.15|1820.35|1813.05|1820.52|1813.22|1819.35|1812.05|18
1732880650000|2024-11-29 11:44:10|1820.4|1813.1|1818.6|1811.3|1820.85|1813.55|1817.65|1810.35|22
1732880660000|2024-11-29 11:44:20|1818.55|1811.25|1818.75|1811.45|1819.61|1812.31|1818.55|1811.25|31
1732880670000|2024-11-29 11:44:30|1818.55|1811.25|1818.45|1811.15|1819.65|1812.35|1818.45|1811.15|16
1732880680000|2024-11-29 11:44:40|1818.65|1811.35|1818.45|1811.15|1819.65|1812.35|1818.45|1811.15|17
1732880690000|2024-11-29 11:44:50|1819.15|1811.85|1817.6|1810.3|1819.15|1811.85|1817.5|1810.2|12
1732880700000|2024-11-29 11:45:00|1817.65|1810.35|1817.5|1810.2|1818.65|1811.35|1817.5|1810.2|13
1732880710000|2024-11-29 11:45:10|1818.25|1810.95|1818.45|1811.15|1819.15|1811.85|1817.9|1810.6|18
1732880720000|2024-11-29 11:45:20|1818.6|1811.3|1818.9|1811.6|1819.57|1812.27|1818.4|1811.1|22
1732880730000|2024-11-29 11:45:30|1818.4|1811.1|1819.35|1812.05|1820.15|1812.85|1818.4|1811.1|23
1732880740000|2024-11-29 11:45:40|1819.85|1812.55|1819.45|1812.15|1819.85|1812.55|1818.85|1811.55|17
1732880750000|2024-11-29 11:45:50|1819.4|1812.1|1819.35|1812.05|1819.95|1812.65|1818.75|1811.45|25
1732880760000|2024-11-29 11:46:00|1819.4|1812.1|1819.35|1812.05|1819.73|1812.43|1818.6|1811.3|22
1732880770000|2024-11-29 11:46:10|1819.4|1812.1|1820.25|1812.95|1820.65|1813.35|1819.4|1812.1|27
1732880780000|2024-11-29 11:46:20|1820.35|1813.05|1820.65|1813.35|1821.65|1814.35|1820.35|1813.05|30
1732880790000|2024-11-29 11:46:30|1820.85|1813.55|1821|1813.7|1821.85|1814.55|1820.6|1813.3|19
1732880800000|2024-11-29 11:46:40|1820.9|1813.6|1821.3|1814|1821.3|1814|1820.65|1813.35|23
1732880810000|2024-11-29 11:46:50|1821.15|1813.85|1820.75|1813.45|1821.35|1814.05|1820.75|1813.45|25
1732880820000|2024-11-29 11:47:00|1820.7|1813.4|1821.35|1814.05|1822.09|1814.79|1820.4|1813.1|24
1732880830000|2024-11-29 11:47:10|1821.4|1814.1|1820.8|1813.5|1821.58|1814.28|1820.65|1813.35|23
1732880840000|2024-11-29 11:47:20|1820.7|1813.4|1820.65|1813.35|1822.15|1814.85|1820.65|1813.35|22
1732880850000|2024-11-29 11:47:30|1820.6|1813.3|1821.25|1813.95|1821.25|1813.95|1820.45|1813.15|13
1732880860000|2024-11-29 11:47:40|1819.8|1812.5|1820.45|1813.15|1821.07|1813.77|1819.8|1812.5|22
1732880870000|2024-11-29 11:47:50|1820.65|1813.35|1821.4|1814.1|1821.76|1814.46|1820.65|1813.35|18
1732880880000|2024-11-29 11:48:00|1822.15|1814.85|1820.5|1813.2|1822.6|1815.3|1820.5|1813.2|33
1732880890000|2024-11-29 11:48:10|1820.45|1813.15|1820.55|1813.25|1821.09|1813.79|1819.75|1812.45|24
1732880900000|2024-11-29 11:48:20|1820.6|1813.3|1821.43|1814.13|1821.96|1814.66|1820.6|1813.3|21
1732880910000|2024-11-29 11:48:30|1821.35|1814.05|1819.35|1812.05|1821.85|1814.55|1819.35|1812.05|18
1732880920000|2024-11-29 11:48:40|1819.96|1812.66|1818.95|1811.65|1820.15|1812.85|1818.7|1811.4|17
1732880930000|2024-11-29 11:48:50|1819.31|1812.01|1819.46|1812.16|1819.96|1812.66|1818.75|1811.45|17
1732880940000|2024-11-29 11:49:00|1820.15|1812.85|1819.35|1812.05|1820.15|1812.85|1819.35|1812.05|5
1732880950000|2024-11-29 11:49:10|1819.05|1811.75|1817.4|1810.1|1819.05|1811.75|1817.15|1809.85|21
1732880960000|2024-11-29 11:49:20|1817.5|1810.2|1818.65|1811.35|1819.15|1811.85|1817.35|1810.05|27
1732880970000|2024-11-29 11:49:30|1819.15|1811.85|1817.65|1810.35|1819.15|1811.85|1817.3|1810|8
1732880980000|2024-11-29 11:49:40|1817.35|1810.05|1818.35|1811.05|1818.82|1811.52|1817.35|1810.05|19
1732880990000|2024-11-29 11:49:50|1818.4|1811.1|1817.4|1810.1|1818.65|1811.35|1817.4|1810.1|10
1732881000000|2024-11-29 11:50:00|1817.15|1809.85|1818.13|1810.83|1818.13|1810.83|1816.35|1809.05|12
1732881010000|2024-11-29 11:50:10|1818.15|1810.85|1818.15|1810.85|1818.65|1811.35|1817.35|1810.05|8
1732881020000|2024-11-29 11:50:20|1817.9|1810.6|1818.35|1811.05|1819.04|1811.74|1817.4|1810.1|13
1732881030000|2024-11-29 11:50:30|1818.85|1811.55|1818.35|1811.05|1818.85|1811.55|1818.35|1811.05|2
1732881040000|2024-11-29 11:50:40|1819.15|1811.85|1820.13|1812.83|1820.15|1812.85|1818.8|1811.5|26
1732881050000|2024-11-29 11:50:50|1820.05|1812.75|1819.4|1812.1|1820.42|1813.12|1819.35|1812.05|17
1732881060000|2024-11-29 11:51:00|1819.9|1812.6|1818.4|1811.1|1819.9|1812.6|1818.4|1811.1|15
1732881070000|2024-11-29 11:51:10|1818.1|1810.8|1819.02|1811.72|1819.02|1811.72|1817.85|1810.55|10
1732881080000|2024-11-29 11:51:20|1818.65|1811.35|1818.55|1811.25|1819.42|1812.12|1818.55|1811.25|27
1732881090000|2024-11-29 11:51:30|1818.35|1811.05|1817.75|1810.45|1818.35|1811.05|1817.75|1810.45|6
1732881100000|2024-11-29 11:51:40|1817.85|1810.55|1818.15|1810.85|1818.15|1810.85|1817.4|1810.1|19
1732881120000|2024-11-29 11:52:00|1818.4|1811.1|1818.35|1811.05|1819.15|1811.85|1818.35|1811.05|13
1732881130000|2024-11-29 11:52:10|1818.15|1810.85|1816.75|1809.45|1818.15|1810.85|1816.75|1809.45|22
1732881140000|2024-11-29 11:52:20|1817.65|1810.35|1815.95|1808.65|1817.65|1810.35|1815.86|1808.56|18
1732881150000|2024-11-29 11:52:30|1815.9|1808.6|1816.6|1809.3|1816.85|1809.55|1815.7|1808.4|16
1732881160000|2024-11-29 11:52:40|1815.35|1808.05|1815.35|1808.05|1815.4|1808.1|1815.35|1808.05|3
1732881170000|2024-11-29 11:52:50|1815.4|1808.1|1814.45|1807.15|1816.15|1808.85|1814.4|1807.1|13
1732881180000|2024-11-29 11:53:00|1814.55|1807.25|1815.35|1808.05|1815.85|1808.55|1814.4|1807.1|28
1732881190000|2024-11-29 11:53:10|1814.8|1807.5|1814.4|1807.1|1814.8|1807.5|1814.4|1807.1|11
1732881200000|2024-11-29 11:53:20|1814.35|1807.05|1816.09|1808.79|1816.09|1808.79|1814.35|1807.05|25
1732881210000|2024-11-29 11:53:30|1815.95|1808.65|1815.8|1808.5|1816.42|1809.12|1815.55|1808.25|29
1732881220000|2024-11-29 11:53:40|1815.75|1808.45|1815.75|1808.45|1815.9|1808.6|1815.55|1808.25|31
1732881230000|2024-11-29 11:53:50|1816.05|1808.75|1814.65|1807.35|1816.4|1809.1|1814.6|1807.3|21
1732881240000|2024-11-29 11:54:00|1814.7|1807.4|1816.95|1809.65|1817.04|1809.74|1814.6|1807.3|26
1732881250000|2024-11-29 11:54:10|1816.35|1809.05|1816.4|1809.1|1817.61|1810.31|1816.35|1809.05|31
1732881260000|2024-11-29 11:54:20|1816.35|1809.05|1816.65|1809.35|1817.65|1810.35|1816.35|1809.05|23
1732881270000|2024-11-29 11:54:30|1817.15|1809.85|1817.54|1810.24|1817.56|1810.26|1816.65|1809.35|14
1732881280000|2024-11-29 11:54:40|1817.56|1810.26|1816.95|1809.65|1817.56|1810.26|1816.5|1809.2|17
1732881290000|2024-11-29 11:54:50|1816.85|1809.55|1817.95|1810.65|1818.06|1810.76|1816.85|1809.55|11
1732881300000|2024-11-29 11:55:00|1817.9|1810.6|1817.35|1810.05|1817.9|1810.6|1817.35|1810.05|10
1732881310000|2024-11-29 11:55:10|1817.65|1810.35|1816.45|1809.15|1817.65|1810.35|1816.4|1809.1|9
1732881320000|2024-11-29 11:55:20|1816.7|1809.4|1816.4|1809.1|1817.06|1809.76|1816.35|1809.05|19
1732881330000|2024-11-29 11:55:30|1816.35|1809.05|1817.4|1810.1|1818.06|1810.76|1816.35|1809.05|28
1732881340000|2024-11-29 11:55:40|1817.45|1810.15|1817.35|1810.05|1817.77|1810.47|1817.35|1810.05|5
1732881350000|2024-11-29 11:55:50|1817.85|1810.55|1817.9|1810.6|1818.08|1810.78|1817.35|1810.05|9
1732881360000|2024-11-29 11:56:00|1817.4|1810.1|1817.05|1809.75|1818.61|1811.31|1816.65|1809.35|26
1732881370000|2024-11-29 11:56:10|1817.02|1809.72|1816.8|1809.5|1817.52|1810.22|1816.6|1809.3|19
1732881380000|2024-11-29 11:56:20|1817.25|1809.95|1817.6|1810.3|1818.06|1810.76|1817.25|1809.95|17
1732881390000|2024-11-29 11:56:30|1817.65|1810.35|1817|1809.7|1817.85|1810.55|1817|1809.7|7
1732881400000|2024-11-29 11:56:40|1816.7|1809.4|1816.6|1809.3|1816.8|1809.5|1816.45|1809.15|29
1732881410000|2024-11-29 11:56:50|1816.55|1809.25|1816.35|1809.05|1816.6|1809.3|1816.35|1809.05|16
1732881420000|2024-11-29 11:57:00|1816.4|1809.1|1817.1|1809.8|1817.11|1809.81|1816.15|1808.85|19
1732881430000|2024-11-29 11:57:10|1816.95|1809.65|1816.35|1809.05|1817.63|1810.33|1816.35|1809.05|27
1732881440000|2024-11-29 11:57:20|1816.45|1809.15|1816.4|1809.1|1816.85|1809.55|1816.35|1809.05|8
1732881450000|2024-11-29 11:57:30|1816.45|1809.15|1816.4|1809.1|1817.09|1809.79|1816.4|1809.1|17
1732881460000|2024-11-29 11:57:40|1816.35|1809.05|1815|1807.7|1816.35|1809.05|1814.9|1807.6|7
1732881470000|2024-11-29 11:57:50|1814.9|1807.6|1814.05|1806.75|1814.95|1807.65|1813.75|1806.45|17
1732881480000|2024-11-29 11:58:00|1814|1806.7|1815.05|1807.75|1815.36|1808.06|1814|1806.7|30
1732881490000|2024-11-29 11:58:10|1815.11|1807.81|1814.95|1807.65|1815.11|1807.81|1814.35|1807.05|15
1732881500000|2024-11-29 11:58:20|1815.05|1807.75|1815.25|1807.95|1815.31|1808.01|1814.6|1807.3|25
1732881510000|2024-11-29 11:58:30|1814.85|1807.55|1815.35|1808.05|1815.35|1808.05|1814.65|1807.35|19
1732881520000|2024-11-29 11:58:40|1815.85|1808.55|1815.35|1808.05|1815.85|1808.55|1814.75|1807.45|15
1732881530000|2024-11-29 11:58:50|1815.85|1808.55|1816|1808.7|1816.45|1809.15|1815.35|1808.05|21
1732881540000|2024-11-29 11:59:00|1815.95|1808.65|1815.35|1808.05|1815.95|1808.65|1815.35|1808.05|14
1732881550000|2024-11-29 11:59:10|1816.04|1808.74|1816.35|1809.05|1817.06|1809.76|1815.95|1808.65|17
1732881560000|2024-11-29 11:59:20|1816.15|1808.85|1815.35|1808.05|1816.35|1809.05|1815.35|1808.05|10
1732881570000|2024-11-29 11:59:30|1815.45|1808.15|1815.35|1808.05|1816.59|1809.29|1815.35|1808.05|11
1732881580000|2024-11-29 11:59:40|1815.5|1808.2|1815.7|1808.4|1816.15|1808.85|1815.5|1808.2|23
1732881590000|2024-11-29 11:59:50|1815.65|1808.35|1816.1|1808.8|1816.1|1808.8|1815.65|1808.35|18
1732881600000|2024-11-29 12:00:00|1816.55|1809.25|1816|1808.7|1816.65|1809.35|1815.95|1808.65|16
1732881610000|2024-11-29 12:00:10|1815.65|1808.35|1816.35|1809.05|1816.85|1809.55|1815.65|1808.35|17
1732881620000|2024-11-29 12:00:20|1816.6|1809.3|1816.25|1808.95|1816.6|1809.3|1816.25|1808.95|14
1732881630000|2024-11-29 12:00:30|1816.35|1809.05|1815.05|1807.75|1816.35|1809.05|1814.75|1807.45|23
1732881640000|2024-11-29 12:00:40|1815.5|1808.2|1814.55|1807.25|1816.15|1808.85|1814.55|1807.25|19
1732881650000|2024-11-29 12:00:50|1814.75|1807.45|1815.75|1808.45|1816.15|1808.85|1814.55|1807.25|19
1732881660000|2024-11-29 12:01:00|1815.7|1808.4|1814.6|1807.3|1815.75|1808.45|1814.3|1807|24
1732881670000|2024-11-29 12:01:10|1814.7|1807.4|1814.65|1807.35|1815.35|1808.05|1814.65|1807.35|15
1732881680000|2024-11-29 12:01:20|1814.55|1807.25|1814.6|1807.3|1815.59|1808.29|1814.35|1807.05|21
1732881690000|2024-11-29 12:01:30|1814.7|1807.4|1814.25|1806.95|1815.41|1808.11|1813.75|1806.45|22
1732881700000|2024-11-29 12:01:40|1814.35|1807.05|1815.45|1808.15|1816.04|1808.74|1814.35|1807.05|10
1732881710000|2024-11-29 12:01:50|1815.5|1808.2|1815.75|1808.45|1816.58|1809.28|1815.45|1808.15|16
1732881720000|2024-11-29 12:02:00|1815.65|1808.35|1817.45|1810.15|1817.45|1810.15|1815.65|1808.35|26
1732881730000|2024-11-29 12:02:10|1817.44|1810.14|1816.55|1809.25|1817.65|1810.35|1816.35|1809.05|27
1732881740000|2024-11-29 12:02:20|1816.6|1809.3|1816.5|1809.2|1817.61|1810.31|1816.35|1809.05|22
1732881750000|2024-11-29 12:02:30|1816.59|1809.29|1815.65|1808.35|1816.65|1809.35|1815.55|1808.25|29
1732881760000|2024-11-29 12:02:40|1815.6|1808.3|1814.4|1807.1|1816.08|1808.78|1814.4|1807.1|29
1732881770000|2024-11-29 12:02:50|1813.85|1806.55|1813.8|1806.5|1815.04|1807.74|1813.75|1806.45|20
1732881780000|2024-11-29 12:03:00|1813.6|1806.3|1812.9|1805.6|1813.95|1806.65|1812.7|1805.4|28
1732881790000|2024-11-29 12:03:10|1812.85|1805.55|1813.35|1806.05|1813.85|1806.55|1812.7|1805.4|20
1732881800000|2024-11-29 12:03:20|1813.1|1805.8|1811.45|1804.15|1813.57|1806.27|1811.45|1804.15|16
1732881810000|2024-11-29 12:03:30|1811.35|1804.05|1812.2|1804.9|1812.62|1805.32|1811.35|1804.05|14
1732881820000|2024-11-29 12:03:40|1812.15|1804.85|1812.35|1805.05|1812.43|1805.13|1811.4|1804.1|15
1732881830000|2024-11-29 12:03:50|1812.4|1805.1|1813.15|1805.85|1813.44|1806.14|1812.35|1805.05|17
1732881840000|2024-11-29 12:04:00|1814.15|1806.85|1813.8|1806.5|1814.15|1806.85|1813.25|1805.95|17
1732881850000|2024-11-29 12:04:10|1814.46|1807.16|1816.06|1808.76|1816.06|1808.76|1813.6|1806.3|23
1732881860000|2024-11-29 12:04:20|1816.04|1808.74|1815.5|1808.2|1816.15|1808.85|1815.35|1808.05|34
1732881870000|2024-11-29 12:04:30|1815.45|1808.15|1814.75|1807.45|1816.06|1808.76|1814.4|1807.1|31
1732881880000|2024-11-29 12:04:40|1814.7|1807.4|1815.1|1807.8|1815.49|1808.19|1814.7|1807.4|29
1732881890000|2024-11-29 12:04:50|1814.95|1807.65|1815.35|1808.05|1816.11|1808.81|1814.95|1807.65|26
1732881900000|2024-11-29 12:05:00|1815.4|1808.1|1815.4|1808.1|1816.65|1809.35|1815.35|1808.05|28
1732881910000|2024-11-29 12:05:10|1815.5|1808.2|1816.65|1809.35|1817.15|1809.85|1815.5|1808.2|21
1732881920000|2024-11-29 12:05:20|1816.5|1809.2|1816.35|1809.05|1816.5|1809.2|1816.35|1809.05|16
1732881930000|2024-11-29 12:05:30|1816.95|1809.65|1816.45|1809.15|1816.97|1809.67|1815.7|1808.4|20
1732881940000|2024-11-29 12:05:40|1816.55|1809.25|1817.6|1810.3|1818.6|1811.3|1816.55|1809.25|23
1732881950000|2024-11-29 12:05:50|1817.75|1810.45|1817.95|1810.65|1818.85|1811.55|1817.75|1810.45|13
1732881960000|2024-11-29 12:06:00|1818.57|1811.27|1817.45|1810.15|1818.57|1811.27|1817.45|1810.15|15
1732881970000|2024-11-29 12:06:10|1817.5|1810.2|1818.38|1811.08|1818.6|1811.3|1817.4|1810.1|20
1732881980000|2024-11-29 12:06:20|1817.75|1810.45|1818.25|1810.95|1818.25|1810.95|1817.6|1810.3|17
1732881990000|2024-11-29 12:06:30|1818.15|1810.85|1817.75|1810.45|1818.65|1811.35|1817.4|1810.1|12
1732882000000|2024-11-29 12:06:40|1817.42|1810.12|1818.08|1810.78|1818.08|1810.78|1816.55|1809.25|19
1732882010000|2024-11-29 12:06:50|1818.15|1810.85|1818.04|1810.74|1818.15|1810.85|1817.35|1810.05|15
1732882020000|2024-11-29 12:07:00|1817.95|1810.65|1816.65|1809.35|1818.36|1811.06|1816.65|1809.35|22
1732882030000|2024-11-29 12:07:10|1816.7|1809.4|1816.55|1809.25|1817.2|1809.9|1816.55|1809.25|16
1732882040000|2024-11-29 12:07:20|1816.45|1809.15|1816.35|1809.05|1816.9|1809.6|1816.35|1809.05|11
1732882050000|2024-11-29 12:07:30|1816.4|1809.1|1816.8|1809.5|1817.09|1809.79|1816.3|1809|13
1732882060000|2024-11-29 12:07:40|1816.3|1809|1816.35|1809.05|1816.4|1809.1|1816.3|1809|3
1732882070000|2024-11-29 12:07:50|1816.15|1808.85|1816.15|1808.85|1816.15|1808.85|1816.15|1808.85|1
1732882080000|2024-11-29 12:08:00|1816.4|1809.1|1816.6|1809.3|1817.01|1809.71|1816.4|1809.1|11
1732882090000|2024-11-29 12:08:10|1816.65|1809.35|1816.4|1809.1|1817.05|1809.75|1816.35|1809.05|10
1732882100000|2024-11-29 12:08:20|1816.45|1809.15|1816.4|1809.1|1817.7|1810.4|1816.4|1809.1|18
1732882110000|2024-11-29 12:08:30|1816.45|1809.15|1817.13|1809.83|1817.47|1810.17|1816.4|1809.1|10
1732882120000|2024-11-29 12:08:40|1817|1809.7|1815.4|1808.1|1817.5|1810.2|1815.35|1808.05|10
1732882130000|2024-11-29 12:08:50|1816.56|1809.26|1816.45|1809.15|1816.56|1809.26|1815.75|1808.45|10
1732882140000|2024-11-29 12:09:00|1816.4|1809.1|1816.4|1809.1|1816.95|1809.65|1816.35|1809.05|13
1732882150000|2024-11-29 12:09:10|1816.35|1809.05|1816.3|1809|1816.85|1809.55|1816.3|1809|4
1732882160000|2024-11-29 12:09:20|1815.65|1808.35|1815.7|1808.4|1816.2|1808.9|1815.6|1808.3|13
1732882170000|2024-11-29 12:09:30|1815.6|1808.3|1816.15|1808.85|1816.38|1809.08|1815.35|1808.05|17
1732882180000|2024-11-29 12:09:40|1816.55|1809.25|1816.45|1809.15|1816.55|1809.25|1815.6|1808.3|18
1732882190000|2024-11-29 12:09:50|1816.43|1809.13|1815.65|1808.35|1816.45|1809.15|1815.35|1808.05|16
1732882200000|2024-11-29 12:10:00|1815.6|1808.3|1816|1808.7|1816.09|1808.79|1815.35|1808.05|18
1732882210000|2024-11-29 12:10:10|1816.15|1808.85|1816.4|1809.1|1816.74|1809.44|1815.75|1808.45|15
1732882220000|2024-11-29 12:10:20|1816.9|1809.6|1818.02|1810.72|1818.09|1810.79|1816.9|1809.6|17
1732882230000|2024-11-29 12:10:30|1817.99|1810.69|1816.9|1809.6|1818.9|1811.6|1816.9|1809.6|12
1732882240000|2024-11-29 12:10:40|1817|1809.7|1816.35|1809.05|1817.65|1810.35|1816.35|1809.05|22
1732882250000|2024-11-29 12:10:50|1815.85|1808.55|1815.45|1808.15|1816.32|1809.02|1815.35|1808.05|16
1732882260000|2024-11-29 12:11:00|1815.4|1808.1|1814.6|1807.3|1815.9|1808.6|1814.6|1807.3|22
1732882270000|2024-11-29 12:11:10|1814.5|1807.2|1814.35|1807.05|1815.05|1807.75|1813.75|1806.45|28
1732882280000|2024-11-29 12:11:20|1814.4|1807.1|1814.09|1806.79|1814.4|1807.1|1813.75|1806.45|12
1732882290000|2024-11-29 12:11:30|1813.9|1806.6|1813.35|1806.05|1813.95|1806.65|1813.35|1806.05|7
1732882300000|2024-11-29 12:11:40|1813.66|1806.36|1813.45|1806.15|1813.95|1806.65|1813.35|1806.05|17
1732882310000|2024-11-29 12:11:50|1813.4|1806.1|1813.65|1806.35|1813.99|1806.69|1813.4|1806.1|20
1732882320000|2024-11-29 12:12:00|1813.7|1806.4|1814.35|1807.05|1814.85|1807.55|1813.65|1806.35|18
1732882330000|2024-11-29 12:12:10|1814.85|1807.55|1815.35|1808.05|1816.04|1808.74|1814.65|1807.35|24
1732882340000|2024-11-29 12:12:20|1816.04|1808.74|1815.45|1808.15|1816.08|1808.78|1815.35|1808.05|28
1732882350000|2024-11-29 12:12:30|1815.5|1808.2|1815.35|1808.05|1815.85|1808.55|1814.85|1807.55|17
1732882360000|2024-11-29 12:12:40|1815.45|1808.15|1815.5|1808.2|1815.5|1808.2|1815.45|1808.15|16
1732882370000|2024-11-29 12:12:50|1815.85|1808.55|1815.95|1808.65|1815.95|1808.65|1815.35|1808.05|23
1732882380000|2024-11-29 12:13:00|1815.9|1808.6|1816.45|1809.15|1817.08|1809.78|1815.85|1808.55|23
1732882390000|2024-11-29 12:13:10|1816.4|1809.1|1816.35|1809.05|1816.6|1809.3|1816.3|1809|19
1732882410000|2024-11-29 12:13:30|1816.4|1809.1|1817.6|1810.3|1817.65|1810.35|1816.35|1809.05|13
1732882420000|2024-11-29 12:13:40|1817|1809.7|1817.35|1810.05|1817.96|1810.66|1817|1809.7|9
1732882430000|2024-11-29 12:13:50|1817.85|1810.55|1817.35|1810.05|1817.85|1810.55|1817.35|1810.05|2
1732882440000|2024-11-29 12:14:00|1817.1|1809.8|1817.65|1810.35|1818.15|1810.85|1816.45|1809.15|17
1732882450000|2024-11-29 12:14:10|1818.15|1810.85|1817.55|1810.25|1818.15|1810.85|1816.45|1809.15|19
1732882460000|2024-11-29 12:14:20|1817.6|1810.3|1817.5|1810.2|1817.65|1810.35|1816.6|1809.3|23
1732882470000|2024-11-29 12:14:30|1817.45|1810.15|1816.7|1809.4|1817.65|1810.35|1816.35|1809.05|17
1732882480000|2024-11-29 12:14:40|1816.5|1809.2|1816.65|1809.35|1816.65|1809.35|1816.5|1809.2|3
1732882490000|2024-11-29 12:14:50|1815.85|1808.55|1815.35|1808.05|1816.65|1809.35|1815.3|1808|14
1732882500000|2024-11-29 12:15:00|1815.4|1808.1|1816.35|1809.05|1817.15|1809.85|1815.4|1808.1|19
1732882510000|2024-11-29 12:15:10|1816.4|1809.1|1816.35|1809.05|1816.4|1809.1|1816.35|1809.05|2
1732882520000|2024-11-29 12:15:20|1816.65|1809.35|1818.15|1810.85|1818.15|1810.85|1815.75|1808.45|22
1732882530000|2024-11-29 12:15:30|1817.65|1810.35|1817.5|1810.2|1818.56|1811.26|1817.35|1810.05|10
1732882540000|2024-11-29 12:15:40|1817.45|1810.15|1817.45|1810.15|1818.59|1811.29|1817.45|1810.15|14
1732882550000|2024-11-29 12:15:50|1817.35|1810.05|1817.35|1810.05|1817.35|1810.05|1817.35|1810.05|1
1732882560000|2024-11-29 12:16:00|1818.04|1810.74|1817.45|1810.15|1818.59|1811.29|1817.35|1810.05|19
1732882570000|2024-11-29 12:16:10|1817.35|1810.05|1817.35|1810.05|1818.06|1810.76|1817.35|1810.05|11
1732882580000|2024-11-29 12:16:20|1817.96|1810.66|1817.46|1810.16|1817.96|1810.66|1816.4|1809.1|11
1732882590000|2024-11-29 12:16:30|1817.35|1810.05|1818.4|1811.1|1818.66|1811.36|1817.35|1810.05|18
1732882600000|2024-11-29 12:16:40|1818.35|1811.05|1818.65|1811.35|1819.15|1811.85|1818.35|1811.05|9
1732882610000|2024-11-29 12:16:50|1818.5|1811.2|1818.4|1811.1|1819.15|1811.85|1817.55|1810.25|18
1732882620000|2024-11-29 12:17:00|1818.35|1811.05|1818.4|1811.1|1819.57|1812.27|1818.35|1811.05|22
1732882630000|2024-11-29 12:17:10|1818.45|1811.15|1818.4|1811.1|1818.45|1811.15|1818.4|1811.1|2
1732882640000|2024-11-29 12:17:20|1818.45|1811.15|1818.5|1811.2|1818.5|1811.2|1818.4|1811.1|19
1732882650000|2024-11-29 12:17:30|1818.45|1811.15|1819.4|1812.1|1820.15|1812.85|1818.45|1811.15|11
1732882660000|2024-11-29 12:17:40|1819.45|1812.15|1820.05|1812.75|1820.09|1812.79|1819.4|1812.1|19
1732882670000|2024-11-29 12:17:50|1819.9|1812.6|1819.65|1812.35|1820.15|1812.85|1819.4|1812.1|24
1732882680000|2024-11-29 12:18:00|1820.15|1812.85|1819.4|1812.1|1820.15|1812.85|1818.35|1811.05|11
1732882690000|2024-11-29 12:18:10|1820.15|1812.85|1818.5|1811.2|1820.15|1812.85|1818.5|1811.2|8
1732882700000|2024-11-29 12:18:20|1819|1811.7|1818.4|1811.1|1819|1811.7|1817.6|1810.3|25
1732882710000|2024-11-29 12:18:30|1817.4|1810.1|1817.35|1810.05|1818.65|1811.35|1817.35|1810.05|15
1732882720000|2024-11-29 12:18:40|1817.15|1809.85|1817.59|1810.29|1817.65|1810.35|1816.4|1809.1|8
1732882730000|2024-11-29 12:18:50|1817.57|1810.27|1816.5|1809.2|1817.9|1810.6|1816.4|1809.1|15
1732882740000|2024-11-29 12:19:00|1817.55|1810.25|1816|1808.7|1817.65|1810.35|1815.45|1808.15|17
1732882750000|2024-11-29 12:19:10|1816.57|1809.27|1816.55|1809.25|1817.15|1809.85|1816.15|1808.85|24
1732882760000|2024-11-29 12:19:20|1816.65|1809.35|1816.5|1809.2|1817.06|1809.76|1816.35|1809.05|18
1732882770000|2024-11-29 12:19:30|1815.6|1808.3|1815.55|1808.25|1817.15|1809.85|1815.55|1808.25|17
1732882780000|2024-11-29 12:19:40|1815.65|1808.35|1816.65|1809.35|1817.15|1809.85|1815.6|1808.3|5
1732882790000|2024-11-29 12:19:50|1817.15|1809.85|1816.65|1809.35|1817.65|1810.35|1816.4|1809.1|9
1732882800000|2024-11-29 12:20:00|1816.5|1809.2|1817.4|1810.1|1818.65|1811.35|1816.4|1809.1|16
1732882810000|2024-11-29 12:20:10|1818.07|1810.77|1817.4|1810.1|1818.15|1810.85|1817.4|1810.1|7
1732882820000|2024-11-29 12:20:20|1817.65|1810.35|1817.9|1810.6|1818.49|1811.19|1817.4|1810.1|9
1732882830000|2024-11-29 12:20:30|1818.77|1811.47|1818.35|1811.05|1819.58|1812.28|1818.35|1811.05|19
1732882840000|2024-11-29 12:20:40|1819.15|1811.85|1819.38|1812.08|1819.88|1812.58|1818.4|1811.1|17
1732882850000|2024-11-29 12:20:50|1819.15|1811.85|1818.65|1811.35|1819.65|1812.35|1818.35|1811.05|6
1732882860000|2024-11-29 12:21:00|1818.35|1811.05|1817.74|1810.44|1818.54|1811.24|1816.4|1809.1|16
1732882870000|2024-11-29 12:21:10|1817.71|1810.41|1817.65|1810.35|1818.15|1810.85|1817.35|1810.05|7
1732882880000|2024-11-29 12:21:20|1818.15|1810.85|1816.65|1809.35|1818.15|1810.85|1816.4|1809.1|21
1732882890000|2024-11-29 12:21:30|1816.75|1809.45|1817.65|1810.35|1818.15|1810.85|1816.75|1809.45|4
1732882900000|2024-11-29 12:21:40|1818.15|1810.85|1817.65|1810.35|1818.15|1810.85|1817.35|1810.05|9
1732882910000|2024-11-29 12:21:50|1818.15|1810.85|1817.45|1810.15|1818.15|1810.85|1817.35|1810.05|11
1732882920000|2024-11-29 12:22:00|1817.4|1810.1|1817.56|1810.26|1819.15|1811.85|1817.35|1810.05|11
1732882930000|2024-11-29 12:22:10|1817.65|1810.35|1817.35|1810.05|1817.65|1810.35|1817.35|1810.05|4
1732882940000|2024-11-29 12:22:20|1817.4|1810.1|1817.65|1810.35|1818.41|1811.11|1817.35|1810.05|27
1732882950000|2024-11-29 12:22:30|1817.6|1810.3|1817.45|1810.15|1818.61|1811.31|1817.4|1810.1|19
1732882960000|2024-11-29 12:22:40|1817.5|1810.2|1817.75|1810.45|1817.8|1810.5|1817.45|1810.15|14
1732882970000|2024-11-29 12:22:50|1817.7|1810.4|1817.4|1810.1|1818.59|1811.29|1817.35|1810.05|16
1732882980000|2024-11-29 12:23:00|1817.45|1810.15|1818.97|1811.67|1818.97|1811.67|1817.4|1810.1|12
1732882990000|2024-11-29 12:23:10|1819.15|1811.85|1817.65|1810.35|1819.15|1811.85|1817.4|1810.1|16
1732883000000|2024-11-29 12:23:20|1817.4|1810.1|1817.4|1810.1|1818.56|1811.26|1817.35|1810.05|13
1732883010000|2024-11-29 12:23:30|1817.35|1810.05|1817.82|1810.52|1818.65|1811.35|1817.35|1810.05|12
1732883020000|2024-11-29 12:23:40|1817.4|1810.1|1817.65|1810.35|1818.15|1810.85|1817.4|1810.1|4
1732883030000|2024-11-29 12:23:50|1818.15|1810.85|1816.65|1809.35|1818.15|1810.85|1816.4|1809.1|11
1732883040000|2024-11-29 12:24:00|1816.35|1809.05|1816.15|1808.85|1816.65|1809.35|1815.65|1808.35|8
1732883050000|2024-11-29 12:24:10|1815.65|1808.35|1814.45|1807.15|1815.9|1808.6|1814.45|1807.15|9
1732883060000|2024-11-29 12:24:20|1814.15|1806.85|1813.9|1806.6|1814.65|1807.35|1813.4|1806.1|6
1732883070000|2024-11-29 12:24:30|1813.6|1806.3|1813.15|1805.85|1813.78|1806.48|1812.35|1805.05|15
1732883080000|2024-11-29 12:24:40|1812.65|1805.35|1813.15|1805.85|1814.15|1806.85|1812.35|1805.05|16
1732883090000|2024-11-29 12:24:50|1813.65|1806.35|1813.45|1806.15|1813.9|1806.6|1813.02|1805.72|16
1732883100000|2024-11-29 12:25:00|1812.65|1805.35|1814.15|1806.85|1815.15|1807.85|1812.65|1805.35|28
1732883110000|2024-11-29 12:25:10|1813.65|1806.35|1813.65|1806.35|1814.15|1806.85|1813.35|1806.05|7
1732883120000|2024-11-29 12:25:20|1813.35|1806.05|1813.65|1806.35|1814.54|1807.24|1813.35|1806.05|23
1732883130000|2024-11-29 12:25:30|1814.75|1807.45|1814.35|1807.05|1815.15|1807.85|1814.35|1807.05|8
1732883140000|2024-11-29 12:25:40|1814.97|1807.67|1814.87|1807.57|1814.97|1807.67|1813.4|1806.1|6
1732883150000|2024-11-29 12:25:50|1814.85|1807.55|1814.74|1807.44|1814.85|1807.55|1813.4|1806.1|17
1732883160000|2024-11-29 12:26:00|1814.4|1807.1|1812.4|1805.1|1814.65|1807.35|1812.4|1805.1|12
1732883170000|2024-11-29 12:26:10|1812.45|1805.15|1813.4|1806.1|1813.72|1806.42|1812.45|1805.15|14
1732883180000|2024-11-29 12:26:20|1813.45|1806.15|1812.7|1805.4|1813.71|1806.41|1812.4|1805.1|14
1732883190000|2024-11-29 12:26:30|1812.8|1805.5|1813.35|1806.05|1813.63|1806.33|1812.7|1805.4|13
1732883200000|2024-11-29 12:26:40|1814.07|1806.77|1813.65|1806.35|1814.07|1806.77|1813.65|1806.35|4
1732883210000|2024-11-29 12:26:50|1814.15|1806.85|1812.4|1805.1|1814.15|1806.85|1812.35|1805.05|12
1732883220000|2024-11-29 12:27:00|1812.45|1805.15|1813.65|1806.35|1814.15|1806.85|1812.4|1805.1|15
1732883230000|2024-11-29 12:27:10|1813.45|1806.15|1814.35|1807.05|1815.15|1807.85|1813.45|1806.15|8
1732883240000|2024-11-29 12:27:20|1814.45|1807.15|1815.65|1808.35|1816.15|1808.85|1814.45|1807.15|13
1732883260000|2024-11-29 12:27:40|1815.35|1808.05|1815.45|1808.15|1815.65|1808.35|1815.35|1808.05|7
1732883270000|2024-11-29 12:27:50|1814.45|1807.15|1814.65|1807.35|1815.15|1807.85|1813.4|1806.1|19
1732883280000|2024-11-29 12:28:00|1814.15|1806.85|1812.15|1804.85|1814.65|1807.35|1812.15|1804.85|15
1732883290000|2024-11-29 12:28:10|1812.65|1805.35|1811.45|1804.15|1812.65|1805.35|1811.35|1804.05|21
1732883300000|2024-11-29 12:28:20|1811.6|1804.3|1811.4|1804.1|1813.15|1805.85|1811.4|1804.1|15
1732883310000|2024-11-29 12:28:30|1811.35|1804.05|1810.75|1803.45|1811.85|1804.55|1810.75|1803.45|5
1732883320000|2024-11-29 12:28:40|1811.9|1804.6|1810.75|1803.45|1811.9|1804.6|1810.4|1803.1|17
1732883330000|2024-11-29 12:28:50|1810.7|1803.4|1810.35|1803.05|1811.93|1804.63|1810.35|1803.05|15
1732883340000|2024-11-29 12:29:00|1810.85|1803.55|1810.59|1803.29|1810.85|1803.55|1810.09|1802.79|4
1732883350000|2024-11-29 12:29:10|1810.5|1803.2|1810.38|1803.08|1810.75|1803.45|1809.6|1802.3|15
1732883360000|2024-11-29 12:29:20|1810.88|1803.58|1809.6|1802.3|1810.88|1803.58|1809.5|1802.2|14
1732883370000|2024-11-29 12:29:30|1809.55|1802.25|1809.5|1802.2|1809.6|1802.3|1809.5|1802.2|12
1732883380000|2024-11-29 12:29:40|1809.55|1802.25|1810.46|1803.16|1810.71|1803.41|1809.5|1802.2|25
1732883390000|2024-11-29 12:29:50|1810.45|1803.15|1810.6|1803.3|1810.65|1803.35|1810.45|1803.15|22
1732883400000|2024-11-29 12:30:00|1810.55|1803.25|1811.4|1804.1|1811.75|1804.45|1810.55|1803.25|15
1732883410000|2024-11-29 12:30:10|1811.45|1804.15|1812.58|1805.28|1812.87|1805.57|1811.4|1804.1|20
1732883420000|2024-11-29 12:30:20|1812.72|1805.42|1811.7|1804.4|1812.88|1805.58|1811.35|1804.05|21
1732883430000|2024-11-29 12:30:30|1811.8|1804.5|1811.6|1804.3|1813.15|1805.85|1811.55|1804.25|15
1732883440000|2024-11-29 12:30:40|1811.55|1804.25|1811.75|1804.45|1812.85|1805.55|1811.55|1804.25|11
1732883450000|2024-11-29 12:30:50|1811.8|1804.5|1812.65|1805.35|1813.56|1806.26|1811.7|1804.4|17
1732883460000|2024-11-29 12:31:00|1812.6|1805.3|1812.65|1805.35|1813.74|1806.44|1811.78|1804.48|18
1732883470000|2024-11-29 12:31:10|1813.15|1805.85|1812.35|1805.05|1813.15|1805.85|1812.3|1805|8
1732883480000|2024-11-29 12:31:20|1812.4|1805.1|1811.85|1804.55|1813.63|1806.33|1811.85|1804.55|17
1732883490000|2024-11-29 12:31:30|1811.35|1804.05|1811.4|1804.1|1812.65|1805.35|1811.35|1804.05|25
1732883500000|2024-11-29 12:31:40|1811.45|1804.15|1812.5|1805.2|1813.59|1806.29|1811.45|1804.15|19
1732883510000|2024-11-29 12:31:50|1812.55|1805.25|1812.55|1805.25|1812.65|1805.35|1812|1804.7|22
1732883520000|2024-11-29 12:32:00|1811.8|1804.5|1812.35|1805.05|1812.76|1805.46|1811.6|1804.3|19
1732883530000|2024-11-29 12:32:10|1812.65|1805.35|1811.45|1804.15|1812.65|1805.35|1811.4|1804.1|11
1732883540000|2024-11-29 12:32:20|1811.4|1804.1|1810.8|1803.5|1811.63|1804.33|1810.35|1803.05|23
1732883550000|2024-11-29 12:32:30|1810.75|1803.45|1811.4|1804.1|1811.55|1804.25|1810.75|1803.45|15
1732883560000|2024-11-29 12:32:40|1811.35|1804.05|1812.45|1805.15|1812.77|1805.47|1811.35|1804.05|19
1732883570000|2024-11-29 12:32:50|1812.5|1805.2|1812.4|1805.1|1812.5|1805.2|1812.35|1805.05|10
1732883580000|2024-11-29 12:33:00|1813.06|1805.76|1812.5|1805.2|1813.15|1805.85|1811.35|1804.05|21
1732883590000|2024-11-29 12:33:10|1812.55|1805.25|1811.25|1803.95|1813.65|1806.35|1811.25|1803.95|21
1732883600000|2024-11-29 12:33:20|1811.15|1803.85|1809.45|1802.15|1811.15|1803.85|1809.45|1802.15|7
1732883610000|2024-11-29 12:33:30|1809.4|1802.1|1809.8|1802.5|1810.53|1803.23|1809.35|1802.05|22
1732883620000|2024-11-29 12:33:40|1809.95|1802.65|1810.45|1803.15|1812.15|1804.85|1809.95|1802.65|28
1732883630000|2024-11-29 12:33:50|1810.4|1803.1|1810.4|1803.1|1811.15|1803.85|1810.35|1803.05|12
1732883640000|2024-11-29 12:34:00|1810.9|1803.6|1809.05|1801.75|1810.9|1803.6|1809.05|1801.75|14
1732883650000|2024-11-29 12:34:10|1808.95|1801.65|1809.45|1802.15|1809.84|1802.54|1808.45|1801.15|6
1732883660000|2024-11-29 12:34:20|1809.4|1802.1|1808.45|1801.15|1810.65|1803.35|1808.45|1801.15|24
1732883670000|2024-11-29 12:34:30|1808.5|1801.2|1809.35|1802.05|1809.61|1802.31|1808.45|1801.15|15
1732883680000|2024-11-29 12:34:40|1809.85|1802.55|1808.65|1801.35|1809.85|1802.55|1808.45|1801.15|15
1732883690000|2024-11-29 12:34:50|1809.15|1801.85|1808.2|1800.9|1809.15|1801.85|1807.8|1800.5|3
1732883700000|2024-11-29 12:35:00|1808.45|1801.15|1808.45|1801.15|1808.45|1801.15|1808.45|1801.15|1
1732883710000|2024-11-29 12:35:10|1809.15|1801.85|1808.5|1801.2|1809.15|1801.85|1808.45|1801.15|9
1732883720000|2024-11-29 12:35:20|1808.45|1801.15|1808.45|1801.15|1808.45|1801.15|1808.45|1801.15|1
1732883750000|2024-11-29 12:35:50|1808.95|1801.65|1807.85|1800.55|1808.95|1801.65|1807.65|1800.35|6
1732883760000|2024-11-29 12:36:00|1807.8|1800.5|1807.7|1800.4|1809.15|1801.85|1807.65|1800.35|18
1732883770000|2024-11-29 12:36:10|1807.65|1800.35|1808.47|1801.17|1808.87|1801.57|1807.4|1800.1|15
1732883780000|2024-11-29 12:36:20|1808.45|1801.15|1808.75|1801.45|1809.4|1802.1|1808.45|1801.15|14
1732883790000|2024-11-29 12:36:30|1808.7|1801.4|1808.46|1801.16|1808.95|1801.65|1807.7|1800.4|20
1732883800000|2024-11-29 12:36:40|1808.96|1801.66|1808.45|1801.15|1809.15|1801.85|1807.65|1800.35|11
1732883810000|2024-11-29 12:36:50|1808.3|1801|1807.35|1800.05|1808.96|1801.66|1807.35|1800.05|16
1732883820000|2024-11-29 12:37:00|1807.45|1800.15|1808.45|1801.15|1809.15|1801.85|1807.45|1800.15|21
1732883830000|2024-11-29 12:37:10|1809.15|1801.85|1808.65|1801.35|1809.15|1801.85|1808.3|1801|14
1732883840000|2024-11-29 12:37:20|1807.65|1800.35|1806.7|1799.4|1808.15|1800.85|1806.65|1799.35|17
1732883850000|2024-11-29 12:37:30|1806.65|1799.35|1806.65|1799.35|1807.93|1800.63|1806.65|1799.35|26
1732883860000|2024-11-29 12:37:40|1806.5|1799.2|1806.75|1799.45|1806.8|1799.5|1806.45|1799.15|14
1732883870000|2024-11-29 12:37:50|1806.7|1799.4|1806.75|1799.45|1806.85|1799.55|1806.45|1799.15|25
1732883880000|2024-11-29 12:38:00|1806.65|1799.35|1807.1|1799.8|1807.1|1799.8|1806.65|1799.35|26
1732883890000|2024-11-29 12:38:10|1806.9|1799.6|1805.6|1798.3|1806.95|1799.65|1805.5|1798.2|26
1732883900000|2024-11-29 12:38:20|1805.55|1798.25|1805.65|1798.35|1806.63|1799.33|1805.5|1798.2|28
1732883910000|2024-11-29 12:38:30|1805.6|1798.3|1806.65|1799.35|1807.11|1799.81|1805.5|1798.2|23
1732883920000|2024-11-29 12:38:40|1806.71|1799.41|1806.7|1799.4|1807.45|1800.15|1806.55|1799.25|14
1732883930000|2024-11-29 12:38:50|1806.85|1799.55|1806.6|1799.3|1807.42|1800.12|1806.4|1799.1|29
1732883940000|2024-11-29 12:39:00|1806.65|1799.35|1808.07|1800.77|1808.15|1800.85|1806.65|1799.35|9
1732883950000|2024-11-29 12:39:10|1808.15|1800.85|1806.3|1799|1808.15|1800.85|1806.3|1799|13
1732883960000|2024-11-29 12:39:20|1806.45|1799.15|1807.35|1800.05|1808.15|1800.85|1806.45|1799.15|22
1732883970000|2024-11-29 12:39:30|1807.4|1800.1|1807.3|1800|1808.15|1800.85|1806.75|1799.45|18
1732883980000|2024-11-29 12:39:40|1807.35|1800.05|1806.4|1799.1|1808.07|1800.77|1806.4|1799.1|12
1732883990000|2024-11-29 12:39:50|1807.4|1800.1|1805.45|1798.15|1807.65|1800.35|1805.4|1798.1|13
1732884000000|2024-11-29 12:40:00|1805.5|1798.2|1806.45|1799.15|1807.15|1799.85|1805.5|1798.2|26
1732884010000|2024-11-29 12:40:10|1806.35|1799.05|1806.7|1799.4|1807.44|1800.14|1806.35|1799.05|29
1732884020000|2024-11-29 12:40:20|1806.65|1799.35|1807.35|1800.05|1808.15|1800.85|1806.65|1799.35|25
1732884030000|2024-11-29 12:40:30|1807.4|1800.1|1807.8|1800.5|1808.63|1801.33|1807.35|1800.05|26
1732884040000|2024-11-29 12:40:40|1807.7|1800.4|1808.6|1801.3|1809.36|1802.06|1807.6|1800.3|23
1732884050000|2024-11-29 12:40:50|1808.65|1801.35|1808.8|1801.5|1809.48|1802.18|1808.4|1801.1|21
1732884060000|2024-11-29 12:41:00|1808.75|1801.45|1808.6|1801.3|1808.85|1801.55|1808.55|1801.25|12
1732884070000|2024-11-29 12:41:10|1808.65|1801.35|1808.8|1801.5|1808.9|1801.6|1808.65|1801.35|22
1732884080000|2024-11-29 12:41:20|1808.65|1801.35|1808.55|1801.25|1808.65|1801.35|1808.5|1801.2|8
1732884090000|2024-11-29 12:41:30|1808.45|1801.15|1808.65|1801.35|1808.7|1801.4|1808.45|1801.15|5
1732884110000|2024-11-29 12:41:50|1808.7|1801.4|1807.85|1800.55|1808.8|1801.5|1807.8|1800.5|11
1732884120000|2024-11-29 12:42:00|1807.8|1800.5|1808.35|1801.05|1809.45|1802.15|1807.8|1800.5|19
1732884130000|2024-11-29 12:42:10|1809.15|1801.85|1808.35|1801.05|1809.15|1801.85|1808.35|1801.05|3
1732884140000|2024-11-29 12:42:20|1808.4|1801.1|1808.75|1801.45|1809.38|1802.08|1808.35|1801.05|12
1732884150000|2024-11-29 12:42:30|1808.7|1801.4|1808.4|1801.1|1808.8|1801.5|1808.4|1801.1|23
1732884160000|2024-11-29 12:42:40|1809.15|1801.85|1807.45|1800.15|1809.15|1801.85|1807.35|1800.05|16
1732884170000|2024-11-29 12:42:50|1807.4|1800.1|1805.5|1798.2|1807.4|1800.1|1805.5|1798.2|19
1732884180000|2024-11-29 12:43:00|1805.35|1798.05|1804.1|1796.8|1806.15|1798.85|1803.8|1796.5|13
1732884190000|2024-11-29 12:43:10|1803.9|1796.6|1803.35|1796.05|1803.9|1796.6|1803.35|1796.05|13
1732884200000|2024-11-29 12:43:20|1803.45|1796.15|1803.55|1796.25|1803.85|1796.55|1803.35|1796.05|6
1732884210000|2024-11-29 12:43:30|1803.6|1796.3|1803.15|1795.85|1803.65|1796.35|1802.35|1795.05|24
1732884220000|2024-11-29 12:43:40|1802.65|1795.35|1802.55|1795.25|1802.65|1795.35|1802.35|1795.05|22
1732884230000|2024-11-29 12:43:50|1802.45|1795.15|1801.95|1794.65|1803.15|1795.85|1801.35|1794.05|23
1732884240000|2024-11-29 12:44:00|1802|1794.7|1801.4|1794.1|1802.09|1794.79|1801.35|1794.05|21
1732884250000|2024-11-29 12:44:10|1801.45|1794.15|1801.4|1794.1|1802.06|1794.76|1801.35|1794.05|15
1732884260000|2024-11-29 12:44:20|1801.35|1794.05|1801.95|1794.65|1802.15|1794.85|1801.35|1794.05|26
1732884270000|2024-11-29 12:44:30|1801.9|1794.6|1802.15|1794.85|1802.48|1795.18|1801.85|1794.55|26
1732884280000|2024-11-29 12:44:40|1802.1|1794.8|1802.45|1795.15|1802.85|1795.55|1802.1|1794.8|17
1732884290000|2024-11-29 12:44:50|1802.5|1795.2|1802.55|1795.25|1802.65|1795.35|1801.35|1794.05|13
1732884300000|2024-11-29 12:45:00|1802.5|1795.2|1802.65|1795.35|1802.96|1795.66|1801.55|1794.25|23
1732884310000|2024-11-29 12:45:10|1802.96|1795.66|1802.65|1795.35|1803.15|1795.85|1802.65|1795.35|3
1732884320000|2024-11-29 12:45:20|1802.45|1795.15|1802.4|1795.1|1803.65|1796.35|1802.35|1795.05|12
1732884330000|2024-11-29 12:45:30|1802.35|1795.05|1802.35|1795.05|1803.15|1795.85|1802.35|1795.05|16
1732884340000|2024-11-29 12:45:40|1802.95|1795.65|1802.9|1795.6|1803.63|1796.33|1802.35|1795.05|22
1732884350000|2024-11-29 12:45:50|1802.85|1795.55|1803.35|1796.05|1804.04|1796.74|1802.6|1795.3|15
1732884360000|2024-11-29 12:46:00|1804.04|1796.74|1803.43|1796.13|1804.04|1796.74|1802.65|1795.35|20
1732884370000|2024-11-29 12:46:10|1803.93|1796.63|1802.6|1795.3|1803.93|1796.63|1802.55|1795.25|8
1732884380000|2024-11-29 12:46:20|1802.5|1795.2|1802.4|1795.1|1803.08|1795.78|1802.35|1795.05|17
1732884390000|2024-11-29 12:46:30|1802.55|1795.25|1802.4|1795.1|1802.7|1795.4|1802.4|1795.1|13
1732884400000|2024-11-29 12:46:40|1802.45|1795.15|1803|1795.7|1803.9|1796.6|1802.45|1795.15|11
1732884410000|2024-11-29 12:46:50|1803.65|1796.35|1804.15|1796.85|1804.15|1796.85|1803.43|1796.13|14
1732884420000|2024-11-29 12:47:00|1803.65|1796.35|1803.65|1796.35|1804.59|1797.29|1803.35|1796.05|19
1732884430000|2024-11-29 12:47:10|1804.15|1796.85|1803.45|1796.15|1804.15|1796.85|1803.35|1796.05|10
1732884440000|2024-11-29 12:47:20|1803.5|1796.2|1803.5|1796.2|1803.55|1796.25|1803.5|1796.2|3
1732884450000|2024-11-29 12:47:30|1803.55|1796.25|1803.46|1796.16|1803.95|1796.65|1802.75|1795.45|12
1732884460000|2024-11-29 12:47:40|1804.07|1796.77|1803.4|1796.1|1804.61|1797.31|1803.4|1796.1|11
1732884470000|2024-11-29 12:47:50|1804.05|1796.75|1803.4|1796.1|1804.05|1796.75|1803.4|1796.1|3
1732884480000|2024-11-29 12:48:00|1804.15|1796.85|1803.65|1796.35|1804.15|1796.85|1803.65|1796.35|2
1732884490000|2024-11-29 12:48:10|1802.75|1795.45|1802.8|1795.5|1802.8|1795.5|1802.75|1795.45|2
1732884500000|2024-11-29 12:48:20|1802.75|1795.45|1802.65|1795.35|1803.15|1795.85|1802.65|1795.35|3
1732884520000|2024-11-29 12:48:40|1803.15|1795.85|1801.4|1794.1|1803.15|1795.85|1801.4|1794.1|3
1732884530000|2024-11-29 12:48:50|1801.45|1794.15|1801.8|1794.5|1802.47|1795.17|1801.45|1794.15|21
1732884540000|2024-11-29 12:49:00|1801.7|1794.4|1802|1794.7|1802.2|1794.9|1801.4|1794.1|18
1732884550000|2024-11-29 12:49:10|1801.55|1794.25|1802.58|1795.28|1802.58|1795.28|1801.35|1794.05|26
1732884560000|2024-11-29 12:49:20|1802.45|1795.15|1803.15|1795.85|1803.15|1795.85|1801.55|1794.25|17
1732884570000|2024-11-29 12:49:30|1803.06|1795.76|1802.25|1794.95|1803.06|1795.76|1802.25|1794.95|8
1732884580000|2024-11-29 12:49:40|1803.07|1795.77|1801.4|1794.1|1803.15|1795.85|1801.4|1794.1|11
1732884590000|2024-11-29 12:49:50|1802.05|1794.75|1799.45|1792.15|1802.05|1794.75|1799.45|1792.15|17
1732884600000|2024-11-29 12:50:00|1799.5|1792.2|1798.75|1791.45|1799.55|1792.25|1798.75|1791.45|18
1732884610000|2024-11-29 12:50:10|1798.8|1791.5|1799.35|1792.05|1799.58|1792.28|1798.8|1791.5|12
1732884620000|2024-11-29 12:50:20|1799.4|1792.1|1799.44|1792.14|1800.5|1793.2|1799.11|1791.81|26
1732884630000|2024-11-29 12:50:30|1799.05|1791.75|1799.7|1792.4|1799.9|1792.6|1798.85|1791.55|30
1732884640000|2024-11-29 12:50:40|1799.75|1792.45|1800.95|1793.65|1801.65|1794.35|1799.75|1792.45|28
1732884650000|2024-11-29 12:50:50|1801|1793.7|1800.4|1793.1|1801.05|1793.75|1800.35|1793.05|6
1732884660000|2024-11-29 12:51:00|1800.97|1793.67|1801.5|1794.2|1802.13|1794.83|1800.97|1793.67|27
1732884670000|2024-11-29 12:51:10|1801.35|1794.05|1801.45|1794.15|1802.15|1794.85|1801.35|1794.05|10
1732884680000|2024-11-29 12:51:20|1802.15|1794.85|1800.55|1793.25|1802.15|1794.85|1800.4|1793.1|11
1732884690000|2024-11-29 12:51:30|1800.65|1793.35|1800.4|1793.1|1800.95|1793.65|1800.4|1793.1|12
1732884700000|2024-11-29 12:51:40|1800.82|1793.52|1799.05|1791.75|1800.82|1793.52|1799|1791.7|20
1732884710000|2024-11-29 12:51:50|1798.8|1791.5|1798.45|1791.15|1799.09|1791.79|1798.45|1791.15|13
1732884720000|2024-11-29 12:52:00|1799.15|1791.85|1798.15|1790.85|1799.15|1791.85|1798.07|1790.77|10
1732884730000|2024-11-29 12:52:10|1797.5|1790.2|1796.15|1788.85|1797.9|1790.6|1796.15|1788.85|14
1732884740000|2024-11-29 12:52:20|1796.65|1789.35|1794.51|1787.21|1797.15|1789.85|1793.75|1786.45|24
1732884750000|2024-11-29 12:52:30|1794.53|1787.23|1795.5|1788.2|1796.1|1788.8|1794.4|1787.1|31
1732884760000|2024-11-29 12:52:40|1795.55|1788.25|1795.45|1788.15|1797.15|1789.85|1794.85|1787.55|26
1732884770000|2024-11-29 12:52:50|1795.5|1788.2|1795.65|1788.35|1796.03|1788.73|1794.65|1787.35|21
1732884780000|2024-11-29 12:53:00|1795.15|1787.85|1796.45|1789.15|1797.15|1789.85|1795.15|1787.85|26
1732884790000|2024-11-29 12:53:10|1795.75|1788.45|1797.06|1789.76|1797.15|1789.85|1795.35|1788.05|22
1732884800000|2024-11-29 12:53:20|1797.59|1790.29|1796.65|1789.35|1797.65|1790.35|1796.45|1789.15|23
1732884810000|2024-11-29 12:53:30|1796.7|1789.4|1797.35|1790.05|1798.63|1791.33|1796.7|1789.4|20
1732884820000|2024-11-29 12:53:40|1797.4|1790.1|1796.8|1789.5|1798.65|1791.35|1796.8|1789.5|21
1732884830000|2024-11-29 12:53:50|1796.75|1789.45|1796.5|1789.2|1796.8|1789.5|1796.4|1789.1|24
1732884840000|2024-11-29 12:54:00|1796.55|1789.25|1796.45|1789.15|1796.8|1789.5|1796.45|1789.15|26
1732884850000|2024-11-29 12:54:10|1796.15|1788.85|1796.95|1789.65|1797.59|1790.29|1795.95|1788.65|26
1732884860000|2024-11-29 12:54:20|1797|1789.7|1797.45|1790.15|1798.08|1790.78|1797|1789.7|16
1732884870000|2024-11-29 12:54:30|1797.5|1790.2|1797.4|1790.1|1798.77|1791.47|1797.35|1790.05|25
1732884880000|2024-11-29 12:54:40|1797.35|1790.05|1797.4|1790.1|1797.5|1790.2|1797.35|1790.05|10
1732884890000|2024-11-29 12:54:50|1797.5|1790.2|1797.35|1790.05|1797.65|1790.35|1797.35|1790.05|5
1732884900000|2024-11-29 12:55:00|1797.5|1790.2|1798.6|1791.3|1799.15|1791.85|1797.45|1790.15|19
1732884910000|2024-11-29 12:55:10|1798.55|1791.25|1800.35|1793.05|1801.15|1793.85|1798.55|1791.25|27
1732884920000|2024-11-29 12:55:20|1800.56|1793.26|1799.45|1792.15|1801.09|1793.79|1799.35|1792.05|22
1732884930000|2024-11-29 12:55:30|1799.5|1792.2|1799.85|1792.55|1801.15|1793.85|1799.5|1792.2|24
1732884940000|2024-11-29 12:55:40|1799.95|1792.65|1800.35|1793.05|1800.77|1793.47|1799.35|1792.05|27
1732884950000|2024-11-29 12:55:50|1799.35|1792.05|1799.45|1792.15|1800.15|1792.85|1798.7|1791.4|18
1732884960000|2024-11-29 12:56:00|1799.35|1792.05|1800.61|1793.31|1800.61|1793.31|1799.35|1792.05|15
1732884970000|2024-11-29 12:56:10|1800.63|1793.33|1799.8|1792.5|1800.63|1793.33|1799.7|1792.4|23
1732884980000|2024-11-29 12:56:20|1799.7|1792.4|1799.8|1792.5|1799.8|1792.5|1799.35|1792.05|20
1732884990000|2024-11-29 12:56:30|1800.4|1793.1|1799.5|1792.2|1800.96|1793.66|1799.35|1792.05|14
1732885000000|2024-11-29 12:56:40|1800|1792.7|1801.15|1793.85|1801.15|1793.85|1798.4|1791.1|27
1732885010000|2024-11-29 12:56:50|1801.06|1793.76|1800.45|1793.15|1801.65|1794.35|1800.45|1793.15|14
1732885020000|2024-11-29 12:57:00|1801.65|1794.35|1800.9|1793.6|1801.65|1794.35|1800.35|1793.05|11
1732885030000|2024-11-29 12:57:10|1800.55|1793.25|1799.35|1792.05|1800.65|1793.35|1799.35|1792.05|12
1732885040000|2024-11-29 12:57:20|1799.3|1792|1800.43|1793.13|1800.73|1793.43|1799.3|1792|16
1732885050000|2024-11-29 12:57:30|1800.35|1793.05|1801.55|1794.25|1802.15|1794.85|1800.35|1793.05|18
1732885060000|2024-11-29 12:57:40|1801.35|1794.05|1801.55|1794.25|1802.63|1795.33|1801.35|1794.05|13
1732885070000|2024-11-29 12:57:50|1801.4|1794.1|1800.85|1793.55|1802.15|1794.85|1800.85|1793.55|21
1732885080000|2024-11-29 12:58:00|1800.9|1793.6|1802.65|1795.35|1803.15|1795.85|1800.8|1793.5|18
1732885090000|2024-11-29 12:58:10|1802.35|1795.05|1802.5|1795.2|1802.99|1795.69|1802.35|1795.05|9
1732885100000|2024-11-29 12:58:20|1803.09|1795.79|1802.45|1795.15|1803.09|1795.79|1802.45|1795.15|8
1732885110000|2024-11-29 12:58:30|1802.4|1795.1|1802.55|1795.25|1802.6|1795.3|1802.4|1795.1|6
1732885120000|2024-11-29 12:58:40|1802.6|1795.3|1802.55|1795.25|1803|1795.7|1802.35|1795.05|7
1732885130000|2024-11-29 12:58:50|1803.11|1795.81|1802.65|1795.35|1803.65|1796.35|1802.65|1795.35|25
1732885140000|2024-11-29 12:59:00|1802.85|1795.55|1803.35|1796.05|1804.15|1796.85|1802.85|1795.55|5
1732885150000|2024-11-29 12:59:10|1804.04|1796.74|1803.35|1796.05|1804.04|1796.74|1803.35|1796.05|3
1732885160000|2024-11-29 12:59:20|1803.65|1796.35|1802.9|1795.6|1803.65|1796.35|1802.9|1795.6|2
1732885170000|2024-11-29 12:59:30|1802.7|1795.4|1802.55|1795.25|1803.1|1795.8|1802.55|1795.25|9
1732885180000|2024-11-29 12:59:40|1802.3|1795|1802.35|1795.05|1803.04|1795.74|1801.65|1794.35|20
1732885190000|2024-11-29 12:59:50|1803.15|1795.85|1802.35|1795.05|1803.15|1795.85|1802.35|1795.05|7
1732885200000|2024-11-29 13:00:00|1802.4|1795.1|1803.08|1795.78|1803.15|1795.85|1801.83|1794.53|22
1732885210000|2024-11-29 13:00:10|1802.99|1795.69|1803.1|1795.8|1803.63|1796.33|1802.4|1795.1|19
1732885220000|2024-11-29 13:00:20|1802.4|1795.1|1803.35|1796.05|1803.8|1796.5|1802.4|1795.1|11
1732885230000|2024-11-29 13:00:30|1803.5|1796.2|1803.5|1796.2|1803.5|1796.2|1803.35|1796.05|8
1732885240000|2024-11-29 13:00:40|1803.4|1796.1|1803.45|1796.15|1803.55|1796.25|1803.4|1796.1|5
1732885250000|2024-11-29 13:00:50|1803.4|1796.1|1802.9|1795.6|1803.4|1796.1|1802.7|1795.4|9
1732885260000|2024-11-29 13:01:00|1803.76|1796.46|1802.7|1795.4|1803.94|1796.64|1802.7|1795.4|10
1732885270000|2024-11-29 13:01:10|1802.6|1795.3|1801.9|1794.6|1803.15|1795.85|1801.8|1794.5|25
1732885280000|2024-11-29 13:01:20|1801.8|1794.5|1802.8|1795.5|1803.61|1796.31|1801.65|1794.35|29
1732885290000|2024-11-29 13:01:30|1802.55|1795.25|1803.65|1796.35|1804.15|1796.85|1802.45|1795.15|22
1732885300000|2024-11-29 13:01:40|1803.35|1796.05|1803.4|1796.1|1803.55|1796.25|1803.35|1796.05|7
1732885310000|2024-11-29 13:01:50|1804.3|1797|1803.35|1796.05|1804.6|1797.3|1803.35|1796.05|14
1732885320000|2024-11-29 13:02:00|1803.4|1796.1|1803.54|1796.24|1804.15|1796.85|1802.55|1795.25|19
1732885330000|2024-11-29 13:02:10|1804.04|1796.74|1803.45|1796.15|1804.57|1797.27|1802.65|1795.35|27
1732885340000|2024-11-29 13:02:20|1803.4|1796.1|1803.4|1796.1|1804.05|1796.75|1803.4|1796.1|18
1732885350000|2024-11-29 13:02:30|1803.9|1796.6|1803.4|1796.1|1804.06|1796.76|1803.4|1796.1|8
1732885360000|2024-11-29 13:02:40|1803.45|1796.15|1803.5|1796.2|1803.55|1796.25|1803.45|1796.15|4
1732885370000|2024-11-29 13:02:50|1803.45|1796.15|1802.4|1795.1|1803.95|1796.65|1802.35|1795.05|6
1732885380000|2024-11-29 13:03:00|1801.95|1794.65|1802.4|1795.1|1803.08|1795.78|1801.35|1794.05|21
1732885390000|2024-11-29 13:03:10|1803.07|1795.77|1802.4|1795.1|1803.07|1795.77|1802.4|1795.1|4
1732885400000|2024-11-29 13:03:20|1803.07|1795.77|1801.4|1794.1|1803.15|1795.85|1801.4|1794.1|14
1732885410000|2024-11-29 13:03:30|1802.65|1795.35|1800.54|1793.24|1802.65|1795.35|1800.35|1793.05|16
1732885420000|2024-11-29 13:03:40|1800.35|1793.05|1801.4|1794.1|1801.78|1794.48|1800.35|1793.05|19
1732885430000|2024-11-29 13:03:50|1801.45|1794.15|1801.47|1794.17|1801.77|1794.47|1800.6|1793.3|22
1732885440000|2024-11-29 13:04:00|1801.45|1794.15|1802.35|1795.05|1803.15|1795.85|1801.35|1794.05|18
1732885450000|2024-11-29 13:04:10|1802.85|1795.55|1802.18|1794.88|1803.15|1795.85|1801.75|1794.45|20
1732885460000|2024-11-29 13:04:20|1802.96|1795.66|1802.85|1795.55|1803.65|1796.35|1802.35|1795.05|21
1732885470000|2024-11-29 13:04:30|1802.9|1795.6|1803.45|1796.15|1804.15|1796.85|1802.9|1795.6|11
1732885480000|2024-11-29 13:04:40|1803.4|1796.1|1803.45|1796.15|1803.45|1796.15|1803.4|1796.1|2
1732885490000|2024-11-29 13:04:50|1803.4|1796.1|1803|1795.7|1803.9|1796.6|1803|1795.7|4
1732885500000|2024-11-29 13:05:00|1802.45|1795.15|1802.4|1795.1|1803.78|1796.48|1802.4|1795.1|16
1732885510000|2024-11-29 13:05:10|1802.15|1794.85|1801.55|1794.25|1802.65|1795.35|1801.4|1794.1|9
1732885520000|2024-11-29 13:05:20|1801.6|1794.3|1801.55|1794.25|1802.15|1794.85|1800.75|1793.45|14
1732885530000|2024-11-29 13:05:30|1801.5|1794.2|1802.5|1795.2|1803.15|1795.85|1801.45|1794.15|19
1732885540000|2024-11-29 13:05:40|1801.45|1794.15|1802.6|1795.3|1803.45|1796.15|1801.4|1794.1|21
1732885550000|2024-11-29 13:05:50|1802.55|1795.25|1802.35|1795.05|1803.65|1796.35|1802.35|1795.05|18
1732885560000|2024-11-29 13:06:00|1802.4|1795.1|1802.6|1795.3|1803.1|1795.8|1802.4|1795.1|16
1732885570000|2024-11-29 13:06:10|1802.65|1795.35|1803.45|1796.15|1804.06|1796.76|1802.65|1795.35|9
1732885580000|2024-11-29 13:06:20|1803.95|1796.65|1803.35|1796.05|1804.15|1796.85|1803.35|1796.05|6
1732885590000|2024-11-29 13:06:30|1803.85|1796.55|1801.45|1794.15|1803.85|1796.55|1801.4|1794.1|14
1732885600000|2024-11-29 13:06:40|1801.5|1794.2|1803.13|1795.83|1803.63|1796.33|1801.5|1794.2|14
1732885610000|2024-11-29 13:06:50|1804.15|1796.85|1803.4|1796.1|1804.15|1796.85|1803.35|1796.05|4
1732885620000|2024-11-29 13:07:00|1803.9|1796.6|1803.2|1795.9|1803.9|1796.6|1802.35|1795.05|6
1732885630000|2024-11-29 13:07:10|1804.15|1796.85|1803.45|1796.15|1804.15|1796.85|1803.4|1796.1|6
1732885640000|2024-11-29 13:07:20|1803.4|1796.1|1803.4|1796.1|1803.9|1796.6|1803.4|1796.1|9
1732885650000|2024-11-29 13:07:30|1803.15|1795.85|1803.45|1796.15|1804.15|1796.85|1802.55|1795.25|20
1732885660000|2024-11-29 13:07:40|1803.5|1796.2|1803.4|1796.1|1803.5|1796.2|1803.4|1796.1|2
1732885680000|2024-11-29 13:08:00|1804.59|1797.29|1803.7|1796.4|1804.63|1797.33|1803.7|1796.4|6
1732885690000|2024-11-29 13:08:10|1804.2|1796.9|1807.63|1800.33|1807.63|1800.33|1803.75|1796.45|26
1732885700000|2024-11-29 13:08:20|1807.6|1800.3|1807.45|1800.15|1808.15|1800.85|1807.2|1799.9|22
1732885710000|2024-11-29 13:08:30|1807.5|1800.2|1807.5|1800.2|1808.15|1800.85|1806.4|1799.1|22
1732885720000|2024-11-29 13:08:40|1807.45|1800.15|1807.65|1800.35|1808.15|1800.85|1806.6|1799.3|19
1732885730000|2024-11-29 13:08:50|1807.35|1800.05|1807.75|1800.45|1807.85|1800.55|1807.35|1800.05|17
1732885740000|2024-11-29 13:09:00|1807.6|1800.3|1809.5|1802.2|1809.6|1802.3|1807.6|1800.3|23
1732885750000|2024-11-29 13:09:10|1809.6|1802.3|1809.55|1802.25|1810.57|1803.27|1808.9|1801.6|22
1732885760000|2024-11-29 13:09:20|1810.6|1803.3|1809.8|1802.5|1810.65|1803.35|1809.65|1802.35|22
1732885770000|2024-11-29 13:09:30|1809.75|1802.45|1810.76|1803.46|1810.82|1803.52|1809.45|1802.15|28
1732885780000|2024-11-29 13:09:40|1810.71|1803.41|1810.65|1803.35|1811.15|1803.85|1809.8|1802.5|12
1732885790000|2024-11-29 13:09:50|1810.4|1803.1|1810.4|1803.1|1811.65|1804.35|1810.4|1803.1|14
1732885800000|2024-11-29 13:10:00|1810.5|1803.2|1810.65|1803.35|1811.65|1804.35|1810.45|1803.15|20
1732885810000|2024-11-29 13:10:10|1811.65|1804.35|1810.55|1803.25|1811.65|1804.35|1809.85|1802.55|30
1732885820000|2024-11-29 13:10:20|1810.6|1803.3|1810.4|1803.1|1812.15|1804.85|1810.35|1803.05|28
1732885830000|2024-11-29 13:10:30|1810.9|1803.6|1810.65|1803.35|1811.15|1803.85|1810.4|1803.1|8
1732885840000|2024-11-29 13:10:40|1811.15|1803.85|1809.6|1802.3|1811.15|1803.85|1809.6|1802.3|16
1732885850000|2024-11-29 13:10:50|1809.65|1802.35|1809.6|1802.3|1810.54|1803.24|1809.35|1802.05|21
1732885860000|2024-11-29 13:11:00|1809.75|1802.45|1810|1802.7|1811.15|1803.85|1809.65|1802.35|25
1732885870000|2024-11-29 13:11:10|1809.75|1802.45|1812.45|1805.15|1812.63|1805.33|1809.6|1802.3|24
1732885880000|2024-11-29 13:11:20|1811.65|1804.35|1812.55|1805.25|1813.55|1806.25|1811.6|1804.3|25
1732885890000|2024-11-29 13:11:30|1813.61|1806.31|1812.35|1805.05|1813.96|1806.66|1812.35|1805.05|14
1732885900000|2024-11-29 13:11:40|1812.85|1805.55|1813.35|1806.05|1814.15|1806.85|1811.9|1804.6|28
1732885910000|2024-11-29 13:11:50|1813.85|1806.55|1813.65|1806.35|1814.15|1806.85|1813.65|1806.35|5
1732885920000|2024-11-29 13:12:00|1814.15|1806.85|1813.4|1806.1|1814.15|1806.85|1812.3|1805|14
1732885930000|2024-11-29 13:12:10|1813.35|1806.05|1813.35|1806.05|1814.15|1806.85|1812.95|1805.65|15
1732885940000|2024-11-29 13:12:20|1813.85|1806.55|1813.15|1805.85|1813.85|1806.55|1812.4|1805.1|19
1732885950000|2024-11-29 13:12:30|1814.15|1806.85|1813.65|1806.35|1814.15|1806.85|1812.7|1805.4|18
1732885960000|2024-11-29 13:12:40|1813.15|1805.85|1813.05|1805.75|1813.65|1806.35|1812.55|1805.25|7
1732885970000|2024-11-29 13:12:50|1813.55|1806.25|1813.35|1806.05|1814.15|1806.85|1813.05|1805.75|5
1732885980000|2024-11-29 13:13:00|1813.85|1806.55|1814.95|1807.65|1815.61|1808.31|1813.35|1806.05|27
1732885990000|2024-11-29 13:13:10|1814.45|1807.15|1814.15|1806.85|1815.65|1808.35|1813.65|1806.35|17
1732886000000|2024-11-29 13:13:20|1813.65|1806.35|1814.35|1807.05|1814.65|1807.35|1813.35|1806.05|20
1732886010000|2024-11-29 13:13:30|1814.4|1807.1|1815.65|1808.35|1816.15|1808.85|1814.4|1807.1|10
1732886020000|2024-11-29 13:13:40|1815.35|1808.05|1815.4|1808.1|1816.57|1809.27|1815.35|1808.05|17
1732886030000|2024-11-29 13:13:50|1815.55|1808.25|1814.5|1807.2|1815.65|1808.35|1813.4|1806.1|22
1732886040000|2024-11-29 13:14:00|1814.45|1807.15|1813.65|1806.35|1815.65|1808.35|1813.65|1806.35|22
1732886050000|2024-11-29 13:14:10|1813.35|1806.05|1814.35|1807.05|1815.15|1807.85|1813.35|1806.05|17
1732886060000|2024-11-29 13:14:20|1814.85|1807.55|1814.15|1806.85|1814.85|1807.55|1814.15|1806.85|3
1732886070000|2024-11-29 13:14:30|1813.95|1806.65|1814.9|1807.6|1814.9|1807.6|1813.6|1806.3|21
1732886080000|2024-11-29 13:14:40|1815|1807.7|1814.3|1807|1815.05|1807.75|1814.3|1807|8
1732886090000|2024-11-29 13:14:50|1814.45|1807.15|1814.4|1807.1|1815.58|1808.28|1814.4|1807.1|8
1732886100000|2024-11-29 13:15:00|1814.9|1807.6|1814.15|1806.85|1814.9|1807.6|1813.35|1806.05|20
1732886110000|2024-11-29 13:15:10|1813.15|1805.85|1812.65|1805.35|1813.65|1806.35|1812.45|1805.15|19
1732886120000|2024-11-29 13:15:20|1813.15|1805.85|1811.15|1803.85|1813.15|1805.85|1811.15|1803.85|16
1732886130000|2024-11-29 13:15:30|1810.85|1803.55|1810.35|1803.05|1812.15|1804.85|1810.35|1803.05|20
1732886140000|2024-11-29 13:15:40|1810.4|1803.1|1810.11|1802.81|1811.65|1804.35|1810.05|1802.75|13
1732886150000|2024-11-29 13:15:50|1811.15|1803.85|1810.4|1803.1|1811.65|1804.35|1810.35|1803.05|8
1732886160000|2024-11-29 13:16:00|1811.4|1804.1|1807.65|1800.35|1811.4|1804.1|1807.65|1800.35|14
1732886170000|2024-11-29 13:16:10|1807.59|1800.29|1807.35|1800.05|1808.65|1801.35|1807.35|1800.05|20
1732886180000|2024-11-29 13:16:20|1807.85|1800.55|1807.15|1799.85|1807.85|1800.55|1806.5|1799.2|17
1732886190000|2024-11-29 13:16:30|1806.65|1799.35|1807.4|1800.1|1808.56|1801.26|1806.35|1799.05|25
1732886200000|2024-11-29 13:16:40|1808.65|1801.35|1808.15|1800.85|1808.65|1801.35|1807.4|1800.1|7
1732886210000|2024-11-29 13:16:50|1807.95|1800.65|1808.55|1801.25|1809.15|1801.85|1807.5|1800.2|23
1732886220000|2024-11-29 13:17:00|1808.6|1801.3|1809.4|1802.1|1810.15|1802.85|1808.6|1801.3|19
1732886230000|2024-11-29 13:17:10|1809.45|1802.15|1810.35|1803.05|1810.69|1803.39|1808.35|1801.05|20
1732886240000|2024-11-29 13:17:20|1810.4|1803.1|1810.65|1803.35|1811.15|1803.85|1809.7|1802.4|13
1732886250000|2024-11-29 13:17:30|1811.15|1803.85|1811.15|1803.85|1811.15|1803.85|1810.65|1803.35|11
1732886260000|2024-11-29 13:17:40|1810.65|1803.35|1809.4|1802.1|1810.65|1803.35|1809.4|1802.1|14
1732886270000|2024-11-29 13:17:50|1810.4|1803.1|1808.35|1801.05|1810.4|1803.1|1808.35|1801.05|9
1732886280000|2024-11-29 13:18:00|1809.65|1802.35|1809.15|1801.85|1809.65|1802.35|1807.4|1800.1|16
1732886290000|2024-11-29 13:18:10|1808.65|1801.35|1808.65|1801.35|1809.15|1801.85|1808.15|1800.85|15
1732886300000|2024-11-29 13:18:20|1807.65|1800.35|1807.15|1799.85|1807.65|1800.35|1806.65|1799.35|14
1732886310000|2024-11-29 13:18:30|1806.65|1799.35|1806.4|1799.1|1807.65|1800.35|1806.15|1798.85|13
1732886320000|2024-11-29 13:18:40|1806.6|1799.3|1807.05|1799.75|1807.15|1799.85|1806.4|1799.1|7
1732886330000|2024-11-29 13:18:50|1807.15|1799.85|1806.3|1799|1807.65|1800.35|1806.3|1799|8
1732886340000|2024-11-29 13:19:00|1806.35|1799.05|1807|1799.7|1807.65|1800.35|1806.35|1799.05|13
1732886350000|2024-11-29 13:19:10|1808.15|1800.85|1808.15|1800.85|1808.65|1801.35|1807|1799.7|17
1732886360000|2024-11-29 13:19:20|1809.65|1802.35|1809|1801.7|1809.65|1802.35|1808.4|1801.1|11
1732886370000|2024-11-29 13:19:30|1808.8|1801.5|1810.65|1803.35|1810.65|1803.35|1808.75|1801.45|14
1732886380000|2024-11-29 13:19:40|1810.15|1802.85|1809.4|1802.1|1810.65|1803.35|1809.4|1802.1|5
1732886390000|2024-11-29 13:19:50|1810.15|1802.85|1809.4|1802.1|1810.65|1803.35|1809.4|1802.1|12
1732886400000|2024-11-29 13:20:00|1809.7|1802.4|1811.1|1803.8|1811.65|1804.35|1809.7|1802.4|20
1732886410000|2024-11-29 13:20:10|1811.6|1804.3|1811.1|1803.8|1811.6|1804.3|1811.1|1803.8|2
1732886420000|2024-11-29 13:20:20|1811.15|1803.85|1811|1803.7|1811.65|1804.35|1810.35|1803.05|16
1732886430000|2024-11-29 13:20:30|1811.05|1803.75|1810.1|1802.8|1811.05|1803.75|1809.4|1802.1|19
1732886440000|2024-11-29 13:20:40|1809.65|1802.35|1809.5|1802.2|1810.45|1803.15|1809.4|1802.1|21
1732886450000|2024-11-29 13:20:50|1809.45|1802.15|1809.45|1802.15|1809.95|1802.65|1809.45|1802.15|3
1732886460000|2024-11-29 13:21:00|1809.15|1801.85|1809|1801.7|1810.56|1803.26|1808.4|1801.1|15
1732886470000|2024-11-29 13:21:10|1808.65|1801.35|1809.4|1802.1|1810.65|1803.35|1808.55|1801.25|14
1732886480000|2024-11-29 13:21:20|1809.65|1802.35|1808.75|1801.45|1809.85|1802.55|1807.65|1800.35|13
1732886490000|2024-11-29 13:21:30|1807.65|1800.35|1808.35|1801.05|1809.65|1802.35|1807.4|1800.1|24
1732886500000|2024-11-29 13:21:40|1808.85|1801.55|1808.65|1801.35|1809.15|1801.85|1808.35|1801.05|4
1732886510000|2024-11-29 13:21:50|1808.96|1801.66|1806.55|1799.25|1809.15|1801.85|1806.55|1799.25|17
1732886520000|2024-11-29 13:22:00|1806.6|1799.3|1807.4|1800.1|1808.4|1801.1|1806.6|1799.3|14
1732886530000|2024-11-29 13:22:10|1807.35|1800.05|1808.56|1801.26|1808.56|1801.26|1806.45|1799.15|15
1732886540000|2024-11-29 13:22:20|1808.58|1801.28|1808.1|1800.8|1808.65|1801.35|1807.4|1800.1|24
1732886550000|2024-11-29 13:22:30|1809.15|1801.85|1810.15|1802.85|1810.15|1802.85|1808.65|1801.35|5
1732886560000|2024-11-29 13:22:40|1809.65|1802.35|1808.75|1801.45|1810.07|1802.77|1808.4|1801.1|10
1732886570000|2024-11-29 13:22:50|1808.95|1801.65|1809.65|1802.35|1810.15|1802.85|1808.95|1801.65|8
1732886580000|2024-11-29 13:23:00|1809.45|1802.15|1810.15|1802.85|1810.57|1803.27|1809.45|1802.15|6
1732886590000|2024-11-29 13:23:10|1809.65|1802.35|1808.65|1801.35|1810.65|1803.35|1808.65|1801.35|9
1732886600000|2024-11-29 13:23:20|1808.45|1801.15|1808.4|1801.1|1809.49|1802.19|1808.4|1801.1|7
1732886610000|2024-11-29 13:23:30|1808.5|1801.2|1808.5|1801.2|1809.15|1801.85|1808.4|1801.1|7
1732886620000|2024-11-29 13:23:40|1808.65|1801.35|1809.45|1802.15|1809.65|1802.35|1808.45|1801.15|7
1732886630000|2024-11-29 13:23:50|1809.4|1802.1|1808.65|1801.35|1809.4|1802.1|1808.4|1801.1|11
1732886640000|2024-11-29 13:24:00|1808.4|1801.1|1808.4|1801.1|1809.4|1802.1|1808.4|1801.1|3
1732886650000|2024-11-29 13:24:10|1808|1800.7|1807.35|1800.05|1808.35|1801.05|1807.35|1800.05|10
1732886660000|2024-11-29 13:24:20|1807.4|1800.1|1806.4|1799.1|1808.65|1801.35|1806.25|1798.95|19
1732886670000|2024-11-29 13:24:30|1807.4|1800.1|1806.4|1799.1|1807.4|1800.1|1806.4|1799.1|3
1732886680000|2024-11-29 13:24:40|1806.65|1799.35|1806.5|1799.2|1806.65|1799.35|1806.4|1799.1|5
1732886690000|2024-11-29 13:24:50|1806.4|1799.1|1805.65|1798.35|1807.4|1800.1|1805.65|1798.35|7
1732886700000|2024-11-29 13:25:00|1806.15|1798.85|1806.15|1798.85|1806.65|1799.35|1805.45|1798.15|13
1732886710000|2024-11-29 13:25:10|1805.65|1798.35|1806.45|1799.15|1807.65|1800.35|1805.65|1798.35|10
1732886720000|2024-11-29 13:25:20|1807.65|1800.35|1807.65|1800.35|1808.15|1800.85|1806.65|1799.35|14
1732886730000|2024-11-29 13:25:30|1806.4|1799.1|1806.35|1799.05|1807.63|1800.33|1806.35|1799.05|20
1732886740000|2024-11-29 13:25:40|1806.15|1798.85|1806.05|1798.75|1806.55|1799.25|1805.4|1798.1|7
1732886750000|2024-11-29 13:25:50|1806.55|1799.25|1807.18|1799.88|1807.65|1800.35|1806.45|1799.15|15
1732886760000|2024-11-29 13:26:00|1807.15|1799.85|1806.4|1799.1|1807.65|1800.35|1806.4|1799.1|16
1732886770000|2024-11-29 13:26:10|1807.65|1800.35|1805.65|1798.35|1807.65|1800.35|1805.35|1798.05|16
1732886780000|2024-11-29 13:26:20|1806.65|1799.35|1806.15|1798.85|1806.65|1799.35|1805.4|1798.1|20
1732886790000|2024-11-29 13:26:30|1805.95|1798.65|1805.45|1798.15|1806.85|1799.55|1805.4|1798.1|14
1732886800000|2024-11-29 13:26:40|1805.4|1798.1|1806.45|1799.15|1807.15|1799.85|1805.4|1798.1|10
1732886810000|2024-11-29 13:26:50|1807.57|1800.27|1806.05|1798.75|1807.59|1800.29|1806.05|1798.75|20
1732886820000|2024-11-29 13:27:00|1806.07|1798.77|1806.15|1798.85|1806.63|1799.33|1805.45|1798.15|15
1732886830000|2024-11-29 13:27:10|1806.65|1799.35|1807.15|1799.85|1807.15|1799.85|1805.75|1798.45|13
1732886840000|2024-11-29 13:27:20|1807.65|1800.35|1807.25|1799.95|1808.15|1800.85|1807.25|1799.95|5
1732886850000|2024-11-29 13:27:30|1807.15|1799.85|1806.15|1798.85|1807.65|1800.35|1805.4|1798.1|16
1732886860000|2024-11-29 13:27:40|1805.65|1798.35|1805.65|1798.35|1806.15|1798.85|1805.4|1798.1|10
1732886870000|2024-11-29 13:27:50|1806.15|1798.85|1804.65|1797.35|1806.15|1798.85|1804.65|1797.35|4
1732886880000|2024-11-29 13:28:00|1804.45|1797.15|1805.2|1797.9|1805.55|1798.25|1804.4|1797.1|11
1732886890000|2024-11-29 13:28:10|1806.07|1798.77|1805.35|1798.05|1806.15|1798.85|1805.35|1798.05|9
1732886900000|2024-11-29 13:28:20|1805.4|1798.1|1804.72|1797.42|1805.9|1798.6|1804.4|1797.1|10
1732886910000|2024-11-29 13:28:30|1804.4|1797.1|1804.4|1797.1|1804.4|1797.1|1804.4|1797.1|1
1732886920000|2024-11-29 13:28:40|1804.65|1797.35|1804.15|1796.85|1804.9|1797.6|1803.4|1796.1|13
1732886930000|2024-11-29 13:28:50|1805.15|1797.85|1805.15|1797.85|1805.6|1798.3|1804.4|1797.1|10
1732886940000|2024-11-29 13:29:00|1805.65|1798.35|1804.35|1797.05|1805.65|1798.35|1804.35|1797.05|11
1732886950000|2024-11-29 13:29:10|1804.15|1796.85|1803.45|1796.15|1804.37|1797.07|1803.4|1796.1|24
1732886960000|2024-11-29 13:29:20|1804.57|1797.27|1806.07|1798.77|1806.15|1798.85|1804.15|1796.85|8
1732886970000|2024-11-29 13:29:30|1805.65|1798.35|1806.15|1798.85|1806.65|1799.35|1805.4|1798.1|8
1732886980000|2024-11-29 13:29:40|1805.95|1798.65|1806.4|1799.1|1806.65|1799.35|1805.4|1798.1|6
1732886990000|2024-11-29 13:29:50|1805.4|1798.1|1805.15|1797.85|1806.65|1799.35|1804.65|1797.35|10
1732887000000|2024-11-29 13:30:00|1804.65|1797.35|1804.65|1797.35|1805.15|1797.85|1804.35|1797.05|7
1732887010000|2024-11-29 13:30:10|1804.15|1796.85|1804.35|1797.05|1805.65|1798.35|1804.15|1796.85|18
1732887020000|2024-11-29 13:30:20|1805.54|1798.24|1805.65|1798.35|1806.65|1799.35|1804.65|1797.35|11
1732887030000|2024-11-29 13:30:30|1806.65|1799.35|1805.65|1798.35|1806.65|1799.35|1805.4|1798.1|14
1732887040000|2024-11-29 13:30:40|1805.45|1798.15|1805.4|1798.1|1805.65|1798.35|1805.4|1798.1|5
1732887050000|2024-11-29 13:30:50|1805.45|1798.15|1805.65|1798.35|1806.65|1799.35|1805.4|1798.1|5
1732887060000|2024-11-29 13:31:00|1805.35|1798.05|1806.57|1799.27|1806.65|1799.35|1805.35|1798.05|8
1732887070000|2024-11-29 13:31:10|1806.55|1799.25|1806.15|1798.85|1806.65|1799.35|1805.4|1798.1|12
1732887080000|2024-11-29 13:31:20|1805.65|1798.35|1805.15|1797.85|1805.9|1798.6|1805.15|1797.85|6
1732887090000|2024-11-29 13:31:30|1805.65|1798.35|1804.45|1797.15|1805.65|1798.35|1804.4|1797.1|10
1732887100000|2024-11-29 13:31:40|1804.65|1797.35|1805.35|1798.05|1806.15|1798.85|1804.4|1797.1|14
1732887110000|2024-11-29 13:31:50|1806.04|1798.74|1806.15|1798.85|1806.49|1799.19|1805.4|1798.1|16
1732887120000|2024-11-29 13:32:00|1806.47|1799.17|1807.09|1799.79|1807.6|1800.3|1806.15|1798.85|11
1732887130000|2024-11-29 13:32:10|1807.35|1800.05|1809.06|1801.76|1809.06|1801.76|1807.35|1800.05|14
1732887140000|2024-11-29 13:32:20|1809.56|1802.26|1809.45|1802.15|1810.57|1803.27|1808.4|1801.1|15
1732887150000|2024-11-29 13:32:30|1810.4|1803.1|1810.15|1802.85|1810.59|1803.29|1809.45|1802.15|12
1732887160000|2024-11-29 13:32:40|1809.45|1802.15|1810.45|1803.15|1810.5|1803.2|1809.45|1802.15|13
1732887170000|2024-11-29 13:32:50|1809.45|1802.15|1810.06|1802.76|1810.57|1803.27|1809.4|1802.1|8
1732887180000|2024-11-29 13:33:00|1810.15|1802.85|1810.1|1802.8|1810.65|1803.35|1809.45|1802.15|15
1732887190000|2024-11-29 13:33:10|1810.45|1803.15|1811.15|1803.85|1811.65|1804.35|1810.4|1803.1|4
1732887200000|2024-11-29 13:33:20|1812.15|1804.85|1813|1805.7|1813.5|1806.2|1811.35|1804.05|11
1732887210000|2024-11-29 13:33:30|1813.15|1805.85|1813.15|1805.85|1813.15|1805.85|1812.4|1805.1|5
1732887220000|2024-11-29 13:33:40|1812.45|1805.15|1812.4|1805.1|1813.4|1806.1|1812.4|1805.1|4
1732887230000|2024-11-29 13:33:50|1812.9|1805.6|1812.4|1805.1|1812.9|1805.6|1812.4|1805.1|2
1732887240000|2024-11-29 13:34:00|1813.65|1806.35|1813.15|1805.85|1813.65|1806.35|1813.15|1805.85|4
1732887250000|2024-11-29 13:34:10|1812.65|1805.35|1812.15|1804.85|1813.15|1805.85|1812.15|1804.85|8
1732887260000|2024-11-29 13:34:20|1812.47|1805.17|1811.65|1804.35|1812.65|1805.35|1811.65|1804.35|6
1732887280000|2024-11-29 13:34:40|1811.15|1803.85|1808.65|1801.35|1811.45|1804.15|1808.65|1801.35|15
1732887290000|2024-11-29 13:34:50|1809.15|1801.85|1808.9|1801.6|1809.45|1802.15|1808.4|1801.1|14
1732887300000|2024-11-29 13:35:00|1808.65|1801.35|1810.15|1802.85|1810.65|1803.35|1808.65|1801.35|13
1732887310000|2024-11-29 13:35:10|1809.65|1802.35|1808.45|1801.15|1810.15|1802.85|1808.45|1801.15|6
1732887320000|2024-11-29 13:35:20|1809.45|1802.15|1808.4|1801.1|1809.57|1802.27|1808.4|1801.1|11
1732887330000|2024-11-29 13:35:30|1809.15|1801.85|1807.15|1799.85|1809.65|1802.35|1807.15|1799.85|10
1732887340000|2024-11-29 13:35:40|1806.45|1799.15|1807.65|1800.35|1808.65|1801.35|1806.45|1799.15|11
1732887350000|2024-11-29 13:35:50|1807.55|1800.25|1807.4|1800.1|1808.15|1800.85|1807.4|1800.1|10
1732887360000|2024-11-29 13:36:00|1807.85|1800.55|1807.65|1800.35|1808.65|1801.35|1807.35|1800.05|7
1732887370000|2024-11-29 13:36:10|1808.15|1800.85|1807.5|1800.2|1808.59|1801.29|1807.35|1800.05|6
1732887380000|2024-11-29 13:36:20|1807.4|1800.1|1807.45|1800.15|1808.57|1801.27|1807.4|1800.1|11
1732887390000|2024-11-29 13:36:30|1808.45|1801.15|1808.09|1800.79|1808.59|1801.29|1807.45|1800.15|5
1732887410000|2024-11-29 13:36:50|1808.15|1800.85|1808.4|1801.1|1809.56|1802.26|1808.15|1800.85|5
1732887420000|2024-11-29 13:37:00|1808.5|1801.2|1809.15|1801.85|1809.58|1802.28|1808.4|1801.1|15
1732887430000|2024-11-29 13:37:10|1809.65|1802.35|1808.65|1801.35|1809.65|1802.35|1808.65|1801.35|7
1732887440000|2024-11-29 13:37:20|1809.65|1802.35|1808.15|1800.85|1809.65|1802.35|1808.15|1800.85|5
1732887450000|2024-11-29 13:37:30|1808.65|1801.35|1807.65|1800.35|1808.65|1801.35|1807.65|1800.35|3
1732887460000|2024-11-29 13:37:40|1807.15|1799.85|1806.4|1799.1|1807.4|1800.1|1806.4|1799.1|5
1732887470000|2024-11-29 13:37:50|1806.35|1799.05|1806.65|1799.35|1807.65|1800.35|1806.35|1799.05|11
1732887480000|2024-11-29 13:38:00|1806.35|1799.05|1807.15|1799.85|1807.65|1800.35|1806.35|1799.05|14
1732887490000|2024-11-29 13:38:10|1806.95|1799.65|1806.4|1799.1|1806.95|1799.65|1806.4|1799.1|3
1732887500000|2024-11-29 13:38:20|1806.45|1799.15|1806.4|1799.1|1807.15|1799.85|1806.4|1799.1|5
1732887510000|2024-11-29 13:38:30|1807.05|1799.75|1807.15|1799.85|1807.59|1800.29|1806.4|1799.1|9
1732887520000|2024-11-29 13:38:40|1806.65|1799.35|1806.4|1799.1|1806.65|1799.35|1806.4|1799.1|2
1732887530000|2024-11-29 13:38:50|1806.55|1799.25|1807.15|1799.85|1807.15|1799.85|1806.55|1799.25|4
1732887540000|2024-11-29 13:39:00|1807.65|1800.35|1807.15|1799.85|1807.65|1800.35|1806.65|1799.35|7
1732887550000|2024-11-29 13:39:10|1807.45|1800.15|1807.65|1800.35|1808.65|1801.35|1807.45|1800.15|10
1732887560000|2024-11-29 13:39:20|1807.35|1800.05|1808.15|1800.85|1808.65|1801.35|1807.35|1800.05|11
1732887580000|2024-11-29 13:39:40|1809.65|1802.35|1809.15|1801.85|1809.65|1802.35|1809.15|1801.85|3
1732887590000|2024-11-29 13:39:50|1810.65|1803.35|1810.65|1803.35|1811.15|1803.85|1810.15|1802.85|9
1732887600000|2024-11-29 13:40:00|1810.15|1802.85|1809.65|1802.35|1810.15|1802.85|1809.65|1802.35|2
1732887610000|2024-11-29 13:40:10|1809|1801.7|1808.65|1801.35|1809.65|1802.35|1808.4|1801.1|17
1732887620000|2024-11-29 13:40:20|1808.45|1801.15|1808.65|1801.35|1808.65|1801.35|1808.45|1801.15|2
1732887630000|2024-11-29 13:40:30|1808.15|1800.85|1808.15|1800.85|1808.65|1801.35|1807.4|1800.1|12
1732887640000|2024-11-29 13:40:40|1808.35|1801.05|1807.65|1800.35|1808.65|1801.35|1807.65|1800.35|4
1732887650000|2024-11-29 13:40:50|1807.4|1800.1|1807.57|1800.27|1807.65|1800.35|1806.45|1799.15|18
1732887660000|2024-11-29 13:41:00|1807.45|1800.15|1806.4|1799.1|1807.45|1800.15|1806.35|1799.05|8
1732887670000|2024-11-29 13:41:10|1807.31|1800.01|1806.4|1799.1|1807.58|1800.28|1806.4|1799.1|13
1732887680000|2024-11-29 13:41:20|1806.15|1798.85|1806.6|1799.3|1806.65|1799.35|1805.45|1798.15|7
1732887690000|2024-11-29 13:41:30|1806.54|1799.24|1806.65|1799.35|1807.65|1800.35|1806.21|1798.91|20
1732887700000|2024-11-29 13:41:40|1807.4|1800.1|1806.11|1798.81|1807.65|1800.35|1805.4|1798.1|19
1732887710000|2024-11-29 13:41:50|1806.15|1798.85|1805.65|1798.35|1806.15|1798.85|1805.65|1798.35|2
1732887720000|2024-11-29 13:42:00|1806.4|1799.1|1806.35|1799.05|1806.65|1799.35|1805.35|1798.05|12
1732887730000|2024-11-29 13:42:10|1806.45|1799.15|1806.45|1799.15|1807.15|1799.85|1806.4|1799.1|13
1732887740000|2024-11-29 13:42:20|1806.4|1799.1|1807.15|1799.85|1807.15|1799.85|1806.4|1799.1|10
1732887750000|2024-11-29 13:42:30|1806.65|1799.35|1806.4|1799.1|1807.2|1799.9|1806.4|1799.1|7
1732887760000|2024-11-29 13:42:40|1806.5|1799.2|1807.15|1799.85|1807.15|1799.85|1806.4|1799.1|23
1732887770000|2024-11-29 13:42:50|1806.65|1799.35|1808.15|1800.85|1808.15|1800.85|1806.4|1799.1|7
1732887780000|2024-11-29 13:43:00|1807.65|1800.35|1807.65|1800.35|1807.65|1800.35|1807.65|1800.35|1
1732887790000|2024-11-29 13:43:10|1807.15|1799.85|1807.65|1800.35|1808.4|1801.1|1807.15|1799.85|4
1732887800000|2024-11-29 13:43:20|1808.65|1801.35|1807.65|1800.35|1808.65|1801.35|1807.35|1800.05|8
1732887810000|2024-11-29 13:43:30|1808.15|1800.85|1806.45|1799.15|1808.15|1800.85|1806.45|1799.15|8
1732887820000|2024-11-29 13:43:40|1807.15|1799.85|1806.65|1799.35|1807.15|1799.85|1806.65|1799.35|4
1732887830000|2024-11-29 13:43:50|1806.15|1798.85|1805.65|1798.35|1806.65|1799.35|1805.65|1798.35|3
1732887840000|2024-11-29 13:44:00|1806.15|1798.85|1806.15|1798.85|1806.59|1799.29|1805.5|1798.2|7
1732887850000|2024-11-29 13:44:10|1807.15|1799.85|1806.35|1799.05|1807.15|1799.85|1806.35|1799.05|10
1732887860000|2024-11-29 13:44:20|1806.85|1799.55|1806.35|1799.05|1807.04|1799.74|1806.35|1799.05|9
1732887870000|2024-11-29 13:44:30|1806.15|1798.85|1806.3|1799|1806.3|1799|1804.7|1797.4|17
1732887880000|2024-11-29 13:44:40|1805.8|1798.5|1806.1|1798.8|1806.1|1798.8|1805.7|1798.4|3
1732887890000|2024-11-29 13:44:50|1806.15|1798.85|1805.4|1798.1|1806.15|1798.85|1805.4|1798.1|8
1732887900000|2024-11-29 13:45:00|1805.45|1798.15|1805.5|1798.2|1805.9|1798.6|1804.45|1797.15|15
1732887910000|2024-11-29 13:45:10|1805.45|1798.15|1805.45|1798.15|1806.45|1799.15|1804.45|1797.15|16
1732887920000|2024-11-29 13:45:20|1805.95|1798.65|1806.1|1798.8|1806.61|1799.31|1805.45|1798.15|9
1732887930000|2024-11-29 13:45:30|1805.9|1798.6|1806.2|1798.9|1806.2|1798.9|1805.4|1798.1|11
1732887940000|2024-11-29 13:45:40|1806.35|1799.05|1806.4|1799.1|1807.15|1799.85|1806.35|1799.05|5
1732887950000|2024-11-29 13:45:50|1806.45|1799.15|1808.6|1801.3|1808.6|1801.3|1806.45|1799.15|14
1732887960000|2024-11-29 13:46:00|1808.63|1801.33|1808.35|1801.05|1809.15|1801.85|1808.13|1800.83|27
1732887970000|2024-11-29 13:46:10|1809.15|1801.85|1807.4|1800.1|1809.15|1801.85|1807.4|1800.1|11
1732887980000|2024-11-29 13:46:20|1807.45|1800.15|1806.4|1799.1|1807.95|1800.65|1806.4|1799.1|4
1732887990000|2024-11-29 13:46:30|1807.15|1799.85|1806.65|1799.35|1807.15|1799.85|1806.65|1799.35|4
1732888000000|2024-11-29 13:46:40|1806.15|1798.85|1807.09|1799.79|1807.09|1799.79|1805.85|1798.55|8
1732888020000|2024-11-29 13:47:00|1808.15|1800.85|1808.61|1801.31|1808.65|1801.35|1807.5|1800.2|9
1732888030000|2024-11-29 13:47:10|1808.65|1801.35|1808.1|1800.8|1808.65|1801.35|1807.15|1799.85|11
1732888040000|2024-11-29 13:47:20|1807.65|1800.35|1807.5|1800.2|1808.65|1801.35|1807.35|1800.05|18
1732888050000|2024-11-29 13:47:30|1808.59|1801.29|1808|1800.7|1808.65|1801.35|1807.4|1800.1|13
1732888060000|2024-11-29 13:47:40|1808.15|1800.85|1807.65|1800.35|1808.65|1801.35|1807.4|1800.1|11
1732888070000|2024-11-29 13:47:50|1807.4|1800.1|1807.4|1800.1|1808.65|1801.35|1807.4|1800.1|20
1732888080000|2024-11-29 13:48:00|1807.45|1800.15|1807.35|1800.05|1808.65|1801.35|1807.35|1800.05|14
1732888090000|2024-11-29 13:48:10|1808.15|1800.85|1808.35|1801.05|1808.65|1801.35|1807.55|1800.25|19
1732888100000|2024-11-29 13:48:20|1808.4|1801.1|1808.4|1801.1|1809.65|1802.35|1808.4|1801.1|20
1732888110000|2024-11-29 13:48:30|1809.4|1802.1|1808|1800.7|1809.4|1802.1|1807.6|1800.3|16
1732888120000|2024-11-29 13:48:40|1807.65|1800.35|1808.09|1800.79|1808.59|1801.29|1807.6|1800.3|4
1732888130000|2024-11-29 13:48:50|1808.35|1801.05|1808.65|1801.35|1809.65|1802.35|1808.35|1801.05|5
1732888140000|2024-11-29 13:49:00|1809.15|1801.85|1808.15|1800.85|1809.15|1801.85|1807.4|1800.1|11
1732888170000|2024-11-29 13:49:30|1807.9|1800.6|1808|1800.7|1808.05|1800.75|1807.65|1800.35|5
1732888180000|2024-11-29 13:49:40|1808.35|1801.05|1810.15|1802.85|1810.57|1803.27|1808.35|1801.05|11
1732888190000|2024-11-29 13:49:50|1811.15|1803.85|1809.65|1802.35|1811.65|1804.35|1809.4|1802.1|14
1732888200000|2024-11-29 13:50:00|1809.4|1802.1|1809.45|1802.15|1809.45|1802.15|1809.4|1802.1|4
1732888210000|2024-11-29 13:50:10|1809.4|1802.1|1809.4|1802.1|1810.55|1803.25|1808.4|1801.1|17
1732888220000|2024-11-29 13:50:20|1809.5|1802.2|1810.1|1802.8|1810.1|1802.8|1809.5|1802.2|3
1732888230000|2024-11-29 13:50:30|1811.15|1803.85|1810.15|1802.85|1811.65|1804.35|1810.15|1802.85|6
1732888240000|2024-11-29 13:50:40|1811.15|1803.85|1810.54|1803.24|1811.54|1804.24|1810.35|1803.05|5
1732888250000|2024-11-29 13:50:50|1810.35|1803.05|1811.45|1804.15|1812.65|1805.35|1810.35|1803.05|21
1732888260000|2024-11-29 13:51:00|1811.5|1804.2|1813.45|1806.15|1813.56|1806.26|1811.4|1804.1|20
1732888270000|2024-11-29 13:51:10|1813.55|1806.25|1814.1|1806.8|1814.65|1807.35|1812.65|1805.35|12
1732888280000|2024-11-29 13:51:20|1814.6|1807.3|1815.65|1808.35|1816.65|1809.35|1814.1|1806.8|15
1732888290000|2024-11-29 13:51:30|1816.65|1809.35|1814.65|1807.35|1816.65|1809.35|1814.65|1807.35|10
1732888300000|2024-11-29 13:51:40|1814.15|1806.85|1814.57|1807.27|1814.65|1807.35|1813.65|1806.35|7
1732888310000|2024-11-29 13:51:50|1814.41|1807.11|1814.4|1807.1|1815.65|1808.35|1814.09|1806.79|10
1732888320000|2024-11-29 13:52:00|1814.15|1806.85|1813.6|1806.3|1814.65|1807.35|1813.35|1806.05|12
1732888330000|2024-11-29 13:52:10|1813.5|1806.2|1814.35|1807.05|1815.15|1807.85|1813.4|1806.1|14
1732888340000|2024-11-29 13:52:20|1814.15|1806.85|1813.65|1806.35|1814.15|1806.85|1813.4|1806.1|6
1732888350000|2024-11-29 13:52:30|1813|1805.7|1811.85|1804.55|1813|1805.7|1811.85|1804.55|18
1732888360000|2024-11-29 13:52:40|1811.35|1804.05|1812.65|1805.35|1813.15|1805.85|1811.35|1804.05|20
1732888370000|2024-11-29 13:52:50|1812.4|1805.1|1814.15|1806.85|1814.15|1806.85|1812.35|1805.05|21
1732888380000|2024-11-29 13:53:00|1813.65|1806.35|1813.45|1806.15|1814.65|1807.35|1813.35|1806.05|29
1732888390000|2024-11-29 13:53:10|1813.4|1806.1|1813.5|1806.2|1815.07|1807.77|1813.4|1806.1|21
1732888400000|2024-11-29 13:53:20|1813.15|1805.85|1810.65|1803.35|1813.35|1806.05|1810.65|1803.35|13
1732888410000|2024-11-29 13:53:30|1810.54|1803.24|1811.15|1803.85|1811.15|1803.85|1810.35|1803.05|14
1732888420000|2024-11-29 13:53:40|1811.35|1804.05|1811.35|1804.05|1812.15|1804.85|1811.35|1804.05|11
1732888430000|2024-11-29 13:53:50|1812.04|1804.74|1811.65|1804.35|1812.61|1805.31|1811.65|1804.35|12
1732888440000|2024-11-29 13:54:00|1812.65|1805.35|1810.6|1803.3|1812.65|1805.35|1810.55|1803.25|19
1732888450000|2024-11-29 13:54:10|1811|1803.7|1811.65|1804.35|1812.65|1805.35|1811|1803.7|3
1732888460000|2024-11-29 13:54:20|1812.65|1805.35|1811.65|1804.35|1812.65|1805.35|1811.65|1804.35|2
1732888470000|2024-11-29 13:54:30|1811.15|1803.85|1811.15|1803.85|1811.65|1804.35|1810.35|1803.05|8
1732888480000|2024-11-29 13:54:40|1811.1|1803.8|1810.45|1803.15|1811.1|1803.8|1810.4|1803.1|4
1732888490000|2024-11-29 13:54:50|1810.4|1803.1|1810.1|1802.8|1810.95|1803.65|1809.5|1802.2|12
1732888500000|2024-11-29 13:55:00|1810|1802.7|1808.07|1800.77|1810|1802.7|1807.65|1800.35|17
1732888510000|2024-11-29 13:55:10|1807.65|1800.35|1808.15|1800.85|1808.15|1800.85|1807.15|1799.85|5
1732888520000|2024-11-29 13:55:20|1808.04|1800.74|1809.15|1801.85|1809.15|1801.85|1807.4|1800.1|18
1732888530000|2024-11-29 13:55:30|1809.6|1802.3|1808.65|1801.35|1809.65|1802.35|1807.65|1800.35|16
1732888540000|2024-11-29 13:55:40|1808.4|1801.1|1809.94|1802.64|1809.94|1802.64|1808.35|1801.05|14
1732888550000|2024-11-29 13:55:50|1810.06|1802.76|1809.4|1802.1|1810.57|1803.27|1809.4|1802.1|7
1732888560000|2024-11-29 13:56:00|1809.45|1802.15|1809.45|1802.15|1810.15|1802.85|1809.4|1802.1|8
1732888570000|2024-11-29 13:56:10|1809.8|1802.5|1811.97|1804.67|1812.15|1804.85|1809.8|1802.5|23
1732888580000|2024-11-29 13:56:20|1811.65|1804.35|1811.45|1804.15|1812.55|1805.25|1811.35|1804.05|24
1732888590000|2024-11-29 13:56:30|1811.35|1804.05|1811.45|1804.15|1811.65|1804.35|1811.15|1803.85|7
1732888600000|2024-11-29 13:56:40|1811.5|1804.2|1811.15|1803.85|1811.65|1804.35|1811.15|1803.85|6
1732888610000|2024-11-29 13:56:50|1811.65|1804.35|1811.5|1804.2|1811.65|1804.35|1810.65|1803.35|17
1732888620000|2024-11-29 13:57:00|1811.45|1804.15|1810|1802.7|1811.45|1804.15|1809.45|1802.15|16
1732888630000|2024-11-29 13:57:10|1810.65|1803.35|1810.65|1803.35|1811.65|1804.35|1810.65|1803.35|12
1732888640000|2024-11-29 13:57:20|1811.15|1803.85|1810.65|1803.35|1811.65|1804.35|1810.65|1803.35|8
1732888650000|2024-11-29 13:57:30|1811.65|1804.35|1811.15|1803.85|1811.65|1804.35|1810.4|1803.1|7
1732888660000|2024-11-29 13:57:40|1810.65|1803.35|1811.65|1804.35|1812.45|1805.15|1810.45|1803.15|14
1732888670000|2024-11-29 13:57:50|1811.6|1804.3|1812.35|1805.05|1812.85|1805.55|1811.6|1804.3|8
1732888680000|2024-11-29 13:58:00|1812.15|1804.85|1811.65|1804.35|1812.65|1805.35|1811.4|1804.1|12
1732888690000|2024-11-29 13:58:10|1811.15|1803.85|1810.35|1803.05|1811.15|1803.85|1810.35|1803.05|11
1732888700000|2024-11-29 13:58:20|1809.5|1802.2|1810.6|1803.3|1810.85|1803.55|1809.35|1802.05|17
1732888710000|2024-11-29 13:58:30|1810.3|1803|1809.4|1802.1|1810.7|1803.4|1809.4|1802.1|24
1732888720000|2024-11-29 13:58:40|1809.7|1802.4|1811.1|1803.8|1811.32|1804.02|1809.7|1802.4|12
1732888730000|2024-11-29 13:58:50|1811.15|1803.85|1810.65|1803.35|1811.65|1804.35|1810.35|1803.05|8
1732888740000|2024-11-29 13:59:00|1810.45|1803.15|1810.65|1803.35|1811.65|1804.35|1810.45|1803.15|4
1732888750000|2024-11-29 13:59:10|1810.05|1802.75|1811.65|1804.35|1811.69|1804.39|1809.4|1802.1|21
1732888760000|2024-11-29 13:59:20|1811.56|1804.26|1812.35|1805.05|1813.65|1806.35|1811.4|1804.1|12
1732888770000|2024-11-29 13:59:30|1812.4|1805.1|1813.15|1805.85|1813.46|1806.16|1812.4|1805.1|5
1732888780000|2024-11-29 13:59:40|1813.34|1806.04|1813.15|1805.85|1813.65|1806.35|1812.4|1805.1|13
1732888790000|2024-11-29 13:59:50|1813.65|1806.35|1813.4|1806.1|1813.65|1806.35|1813.15|1805.85|4
1732888800000|2024-11-29 14:00:00|1813.15|1805.85|1813.65|1806.35|1814.15|1806.85|1813.15|1805.85|7
1732888810000|2024-11-29 14:00:10|1813.5|1806.2|1813.65|1806.35|1814.15|1806.85|1813.15|1805.85|8
1732888820000|2024-11-29 14:00:20|1813.4|1806.1|1813.4|1806.1|1813.45|1806.15|1813.4|1806.1|3
1732888830000|2024-11-29 14:00:30|1813.5|1806.2|1814.4|1807.1|1815.65|1808.35|1813.5|1806.2|9
1732888840000|2024-11-29 14:00:40|1814.97|1807.67|1814.65|1807.35|1815.15|1807.85|1814.65|1807.35|4
1732888850000|2024-11-29 14:00:50|1813.65|1806.35|1813.4|1806.1|1814.87|1807.57|1813.4|1806.1|10
1732888860000|2024-11-29 14:01:00|1814.15|1806.85|1813.65|1806.35|1814.15|1806.85|1813.15|1805.85|11
1732888870000|2024-11-29 14:01:10|1812.65|1805.35|1812.35|1805.05|1813.8|1806.5|1811.4|1804.1|16
1732888880000|2024-11-29 14:01:20|1812.15|1804.85|1812.35|1805.05|1813.65|1806.35|1812.15|1804.85|5
1732888890000|2024-11-29 14:01:30|1812.15|1804.85|1813.65|1806.35|1815.15|1807.85|1812.15|1804.85|20
1732888900000|2024-11-29 14:01:40|1813.15|1805.85|1813.35|1806.05|1814.65|1807.35|1813.15|1805.85|10
1732888910000|2024-11-29 14:01:50|1813.4|1806.1|1813.65|1806.35|1814.15|1806.85|1813.4|1806.1|4
1732888920000|2024-11-29 14:02:00|1814.15|1806.85|1814|1806.7|1814.15|1806.85|1813.4|1806.1|5
1732888930000|2024-11-29 14:02:10|1814.15|1806.85|1814.15|1806.85|1814.15|1806.85|1814.15|1806.85|1
1732888940000|2024-11-29 14:02:20|1813.65|1806.35|1814.15|1806.85|1814.15|1806.85|1813.5|1806.2|6
1732888980000|2024-11-29 14:03:00|1814.65|1807.35|1814.15|1806.85|1814.65|1807.35|1814.15|1806.85|2
1732888990000|2024-11-29 14:03:10|1813.4|1806.1|1814.15|1806.85|1814.57|1807.27|1813.35|1806.05|4
1732889000000|2024-11-29 14:03:20|1813.65|1806.35|1814.34|1807.04|1814.59|1807.29|1813.35|1806.05|8
1732889010000|2024-11-29 14:03:30|1814.59|1807.29|1814.09|1806.79|1815.09|1807.79|1814.09|1806.79|4
1732889020000|2024-11-29 14:03:40|1815.1|1807.8|1817.56|1810.26|1817.65|1810.35|1815.1|1807.8|12
1732889030000|2024-11-29 14:03:50|1816.4|1809.1|1816.15|1808.85|1817.65|1810.35|1816.15|1808.85|10
1732889040000|2024-11-29 14:04:00|1816.65|1809.35|1816.15|1808.85|1816.65|1809.35|1815.4|1808.1|15
1732889050000|2024-11-29 14:04:10|1816.35|1809.05|1818.15|1810.85|1818.15|1810.85|1816.35|1809.05|13
1732889060000|2024-11-29 14:04:20|1817.65|1810.35|1815.4|1808.1|1818.15|1810.85|1815.35|1808.05|14
1732889070000|2024-11-29 14:04:30|1815.35|1808.05|1813.65|1806.35|1815.65|1808.35|1813.65|1806.35|18
1732889080000|2024-11-29 14:04:40|1813.35|1806.05|1813.15|1805.85|1813.65|1806.35|1812.35|1805.05|7
1732889090000|2024-11-29 14:04:50|1812.65|1805.35|1811.45|1804.15|1813.15|1805.85|1811.35|1804.05|11
1732889100000|2024-11-29 14:05:00|1811.35|1804.05|1812.58|1805.28|1812.58|1805.28|1810.35|1803.05|11
1732889110000|2024-11-29 14:05:10|1811.45|1804.15|1812.65|1805.35|1813.15|1805.85|1811.45|1804.15|11
1732889120000|2024-11-29 14:05:20|1812.35|1805.05|1811.15|1803.85|1812.65|1805.35|1811.15|1803.85|9
1732889130000|2024-11-29 14:05:30|1810.65|1803.35|1812.93|1805.63|1813.15|1805.85|1810.54|1803.24|17
1732889140000|2024-11-29 14:05:40|1812.65|1805.35|1812.35|1805.05|1813.15|1805.85|1812.35|1805.05|7
1732889150000|2024-11-29 14:05:50|1812.45|1805.15|1814.65|1807.35|1815.15|1807.85|1812.45|1805.15|21
1732889160000|2024-11-29 14:06:00|1814.15|1806.85|1813.65|1806.35|1814.15|1806.85|1813.35|1806.05|9
1732889170000|2024-11-29 14:06:10|1814.15|1806.85|1813.15|1805.85|1814.15|1806.85|1813.15|1805.85|11
1732889180000|2024-11-29 14:06:20|1814.15|1806.85|1814|1806.7|1815.15|1807.85|1813.65|1806.35|16
1732889190000|2024-11-29 14:06:30|1814.05|1806.75|1813.35|1806.05|1815.15|1807.85|1813.35|1806.05|12
1732889200000|2024-11-29 14:06:40|1813.15|1805.85|1812.4|1805.1|1813.15|1805.85|1812.3|1805|12
1732889210000|2024-11-29 14:06:50|1812.45|1805.15|1812.45|1805.15|1812.55|1805.25|1812.4|1805.1|9
1732889220000|2024-11-29 14:07:00|1812.95|1805.65|1812.35|1805.05|1813.15|1805.85|1811.45|1804.15|18
1732889230000|2024-11-29 14:07:10|1812.4|1805.1|1813.38|1806.08|1813.9|1806.6|1812.35|1805.05|21
1732889240000|2024-11-29 14:07:20|1813.15|1805.85|1812.4|1805.1|1813.65|1806.35|1812.35|1805.05|6
1732889250000|2024-11-29 14:07:30|1812.65|1805.35|1812.4|1805.1|1813.15|1805.85|1812.35|1805.05|6
1732889260000|2024-11-29 14:07:40|1812.45|1805.15|1812.5|1805.2|1812.8|1805.5|1812.4|1805.1|20
1732889270000|2024-11-29 14:07:50|1812.45|1805.15|1812.4|1805.1|1812.6|1805.3|1812.4|1805.1|14
1732889280000|2024-11-29 14:08:00|1812.5|1805.2|1811.65|1804.35|1812.65|1805.35|1810.75|1803.45|16
1732889290000|2024-11-29 14:08:10|1810.75|1803.45|1810.02|1802.72|1812.15|1804.85|1809.4|1802.1|12
1732889300000|2024-11-29 14:08:20|1809.35|1802.05|1808.8|1801.5|1810.63|1803.33|1808.45|1801.15|14
1732889310000|2024-11-29 14:08:30|1808|1800.7|1810.15|1802.85|1810.15|1802.85|1808|1800.7|19
1732889320000|2024-11-29 14:08:40|1809.97|1802.67|1808.35|1801.05|1810.15|1802.85|1807.8|1800.5|15
1732889330000|2024-11-29 14:08:50|1808.4|1801.1|1808.4|1801.1|1809.15|1801.85|1808.35|1801.05|22
1732889340000|2024-11-29 14:09:00|1808.45|1801.15|1808.4|1801.1|1809.08|1801.78|1808.4|1801.1|13
1732889350000|2024-11-29 14:09:10|1808.45|1801.15|1808.65|1801.35|1809.15|1801.85|1807.8|1800.5|11
1732889360000|2024-11-29 14:09:20|1808.35|1801.05|1806.45|1799.15|1808.85|1801.55|1806.45|1799.15|14
1732889370000|2024-11-29 14:09:30|1806.5|1799.2|1807.1|1799.8|1807.1|1799.8|1806.45|1799.15|9
1732889380000|2024-11-29 14:09:40|1807.35|1800.05|1807.35|1800.05|1807.4|1800.1|1807.35|1800.05|13
1732889390000|2024-11-29 14:09:50|1807.85|1800.55|1808.15|1800.85|1809.15|1801.85|1807.6|1800.3|15
1732889400000|2024-11-29 14:10:00|1808.65|1801.35|1809.74|1802.44|1809.74|1802.44|1808.35|1801.05|17
1732889410000|2024-11-29 14:10:10|1809.43|1802.13|1809.15|1801.85|1809.85|1802.55|1808.35|1801.05|7
1732889420000|2024-11-29 14:10:20|1808.65|1801.35|1809.77|1802.47|1809.77|1802.47|1808.35|1801.05|15
1732889430000|2024-11-29 14:10:30|1809.43|1802.13|1809.65|1802.35|1810.15|1802.85|1809.43|1802.13|15
1732889450000|2024-11-29 14:10:50|1809.05|1801.75|1809.1|1801.8|1809.1|1801.8|1808.65|1801.35|4
1732889460000|2024-11-29 14:11:00|1809.42|1802.12|1810.65|1803.35|1811.15|1803.85|1809.35|1802.05|12
1732889480000|2024-11-29 14:11:20|1811.15|1803.85|1809.05|1801.75|1811.15|1803.85|1809.05|1801.75|6
1732889490000|2024-11-29 14:11:30|1808.55|1801.25|1809.15|1801.85|1809.65|1802.35|1808.35|1801.05|13
1732889500000|2024-11-29 14:11:40|1809.35|1802.05|1809.45|1802.15|1810.6|1803.3|1809.35|1802.05|8
1732889510000|2024-11-29 14:11:50|1810.57|1803.27|1811.15|1803.85|1811.58|1804.28|1809.5|1802.2|22
1732889520000|2024-11-29 14:12:00|1811.65|1804.35|1810.15|1802.85|1811.65|1804.35|1810.15|1802.85|9
1732889530000|2024-11-29 14:12:10|1810.65|1803.35|1809.4|1802.1|1810.65|1803.35|1809.35|1802.05|15
1732889540000|2024-11-29 14:12:20|1809.35|1802.05|1810.56|1803.26|1810.56|1803.26|1809.35|1802.05|5
1732889550000|2024-11-29 14:12:30|1810.54|1803.24|1809.35|1802.05|1810.54|1803.24|1809.35|1802.05|4
1732889560000|2024-11-29 14:12:40|1809.4|1802.1|1809.35|1802.05|1809.4|1802.1|1809.35|1802.05|2
1732889570000|2024-11-29 14:12:50|1810.04|1802.74|1809.5|1802.2|1810.15|1802.85|1809.35|1802.05|18
1732889580000|2024-11-29 14:13:00|1810.09|1802.79|1811.4|1804.1|1811.4|1804.1|1809.45|1802.15|17
1732889590000|2024-11-29 14:13:10|1811.15|1803.85|1811.15|1803.85|1811.15|1803.85|1811.15|1803.85|1
1732889600000|2024-11-29 14:13:20|1810.35|1803.05|1809.35|1802.05|1810.65|1803.35|1809.35|1802.05|11
1732889610000|2024-11-29 14:13:30|1810.58|1803.28|1810.13|1802.83|1810.65|1803.35|1809.4|1802.1|9
1732889620000|2024-11-29 14:13:40|1810.15|1802.85|1809.65|1802.35|1810.15|1802.85|1809.35|1802.05|10
1732889630000|2024-11-29 14:13:50|1810.15|1802.85|1809.4|1802.1|1810.65|1803.35|1809.4|1802.1|12
1732889640000|2024-11-29 14:14:00|1810.56|1803.26|1809.65|1802.35|1810.65|1803.35|1809.45|1802.15|8
1732889650000|2024-11-29 14:14:10|1809.35|1802.05|1809.65|1802.35|1810.57|1803.27|1809.35|1802.05|7
1732889660000|2024-11-29 14:14:20|1809.05|1801.75|1809.35|1802.05|1809.35|1802.05|1808.5|1801.2|7
1732889670000|2024-11-29 14:14:30|1809.65|1802.35|1809.5|1802.2|1810.65|1803.35|1809.4|1802.1|12
1732889680000|2024-11-29 14:14:40|1810|1802.7|1809.15|1801.85|1810|1802.7|1808.75|1801.45|6
1732889690000|2024-11-29 14:14:50|1809.35|1802.05|1809.35|1802.05|1810.15|1802.85|1809.35|1802.05|6
1732889700000|2024-11-29 14:15:00|1809.15|1801.85|1808.35|1801.05|1809.15|1801.85|1808.35|1801.05|20
1732889710000|2024-11-29 14:15:10|1808.85|1801.55|1806.45|1799.15|1808.85|1801.55|1806.45|1799.15|14
1732889720000|2024-11-29 14:15:20|1806.95|1799.65|1806.1|1798.8|1806.95|1799.65|1805.65|1798.35|17
1732889730000|2024-11-29 14:15:30|1806.05|1798.75|1805.07|1797.77|1806.05|1798.75|1805.07|1797.77|12
1732889740000|2024-11-29 14:15:40|1804.45|1797.15|1803.4|1796.1|1804.45|1797.15|1803.35|1796.05|14
1732889750000|2024-11-29 14:15:50|1803.45|1796.15|1804.15|1796.85|1804.15|1796.85|1803.35|1796.05|12
1732889760000|2024-11-29 14:16:00|1805.15|1797.85|1803.65|1796.35|1805.61|1798.31|1803.65|1796.35|16
1732889770000|2024-11-29 14:16:10|1804.15|1796.85|1803.05|1795.75|1804.56|1797.26|1803.05|1795.75|10
1732889780000|2024-11-29 14:16:20|1802.55|1795.25|1802.5|1795.2|1802.65|1795.35|1801.35|1794.05|24
1732889790000|2024-11-29 14:16:30|1802.45|1795.15|1801.65|1794.35|1802.65|1795.35|1801.35|1794.05|20
1732889800000|2024-11-29 14:16:40|1801.4|1794.1|1802.35|1795.05|1803.15|1795.85|1801.35|1794.05|11
1732889810000|2024-11-29 14:16:50|1802.85|1795.55|1802.35|1795.05|1803.15|1795.85|1802.35|1795.05|10
1732889820000|2024-11-29 14:17:00|1802.4|1795.1|1804.65|1797.35|1804.65|1797.35|1802.4|1795.1|13
1732889830000|2024-11-29 14:17:10|1805.61|1798.31|1804.35|1797.05|1805.85|1798.55|1803.78|1796.48|24
1732889840000|2024-11-29 14:17:20|1804.4|1797.1|1804.65|1797.35|1805.15|1797.85|1804.35|1797.05|8
1732889850000|2024-11-29 14:17:30|1804.15|1796.85|1804.65|1797.35|1805.65|1798.35|1803.45|1796.15|9
1732889860000|2024-11-29 14:17:40|1804.35|1797.05|1805.45|1798.15|1806.15|1798.85|1804.3|1797|12
1732889870000|2024-11-29 14:17:50|1806.65|1799.35|1805.65|1798.35|1806.65|1799.35|1805.15|1797.85|17
1732889880000|2024-11-29 14:18:00|1805.15|1797.85|1806.09|1798.79|1806.59|1799.29|1805.15|1797.85|5
1732889890000|2024-11-29 14:18:10|1806.59|1799.29|1807.65|1800.35|1808.15|1800.85|1806.09|1798.79|13
1732889900000|2024-11-29 14:18:20|1807.4|1800.1|1808.45|1801.15|1809.65|1802.35|1807.35|1800.05|26
1732889910000|2024-11-29 14:18:30|1809.35|1802.05|1808.41|1801.11|1809.35|1802.05|1807.45|1800.15|19
1732889920000|2024-11-29 14:18:40|1808.1|1800.8|1809.05|1801.75|1809.58|1802.28|1808.1|1800.8|14
1732889930000|2024-11-29 14:18:50|1810.54|1803.24|1809.45|1802.15|1810.65|1803.35|1809.35|1802.05|13
1732889940000|2024-11-29 14:19:00|1809.55|1802.25|1808.4|1801.1|1809.65|1802.35|1808.4|1801.1|15
1732889950000|2024-11-29 14:19:10|1808.35|1801.05|1808.65|1801.35|1809.15|1801.85|1808.35|1801.05|13
1732889960000|2024-11-29 14:19:20|1809.65|1802.35|1809.65|1802.35|1810.65|1803.35|1809.09|1801.79|15
1732889970000|2024-11-29 14:19:30|1809.45|1802.15|1808.35|1801.05|1810.15|1802.85|1808.35|1801.05|14
1732889980000|2024-11-29 14:19:40|1809.65|1802.35|1807.58|1800.28|1809.65|1802.35|1807.4|1800.1|18
1732889990000|2024-11-29 14:19:50|1807.5|1800.2|1808.65|1801.35|1809.65|1802.35|1807.4|1800.1|15
1732890000000|2024-11-29 14:20:00|1808.35|1801.05|1808.35|1801.05|1809.56|1802.26|1808.35|1801.05|12
1732890010000|2024-11-29 14:20:10|1808.15|1800.85|1808.15|1800.85|1808.15|1800.85|1807.3|1800|5
1732890020000|2024-11-29 14:20:20|1809.65|1802.35|1809.65|1802.35|1810.65|1803.35|1809.13|1801.83|7
1732890030000|2024-11-29 14:20:30|1810.65|1803.35|1810.57|1803.27|1810.65|1803.35|1809.65|1802.35|9
1732890040000|2024-11-29 14:20:40|1810.45|1803.15|1811.15|1803.85|1812.15|1804.85|1809.4|1802.1|21
1732890050000|2024-11-29 14:20:50|1812.65|1805.35|1812.65|1805.35|1813.15|1805.85|1811.3|1804|11
1732890060000|2024-11-29 14:21:00|1812.35|1805.05|1812.35|1805.05|1813.54|1806.24|1812.35|1805.05|5
1732890070000|2024-11-29 14:21:10|1812.4|1805.1|1813.65|1806.35|1814.15|1806.85|1812.35|1805.05|14
1732890080000|2024-11-29 14:21:20|1814.15|1806.85|1813.65|1806.35|1814.65|1807.35|1813.65|1806.35|4
1732890090000|2024-11-29 14:21:30|1813.15|1805.85|1812.65|1805.35|1813.65|1806.35|1812.35|1805.05|14
1732890100000|2024-11-29 14:21:40|1813.15|1805.85|1814.15|1806.85|1814.15|1806.85|1812.15|1804.85|11
1732890110000|2024-11-29 14:21:50|1813.65|1806.35|1813.15|1805.85|1814.15|1806.85|1812.4|1805.1|8
1732890120000|2024-11-29 14:22:00|1812.65|1805.35|1813.45|1806.15|1814.65|1807.35|1812.4|1805.1|11
1732890130000|2024-11-29 14:22:10|1813.4|1806.1|1813.57|1806.27|1813.85|1806.55|1812.4|1805.1|8
1732890140000|2024-11-29 14:22:20|1813.15|1805.85|1812.65|1805.35|1813.15|1805.85|1812.65|1805.35|2
1732890150000|2024-11-29 14:22:30|1812.35|1805.05|1813|1805.7|1813.65|1806.35|1812.35|1805.05|5
1732890160000|2024-11-29 14:22:40|1812.45|1805.15|1811.65|1804.35|1813.15|1805.85|1811.35|1804.05|9
1732890170000|2024-11-29 14:22:50|1812.15|1804.85|1812.15|1804.85|1812.65|1805.35|1811.35|1804.05|10
1732890180000|2024-11-29 14:23:00|1811.95|1804.65|1812.65|1805.35|1813.15|1805.85|1811.4|1804.1|17
1732890190000|2024-11-29 14:23:10|1812.35|1805.05|1812.4|1805.1|1813.55|1806.25|1812.35|1805.05|3
1732890200000|2024-11-29 14:23:20|1812.15|1804.85|1810.4|1803.1|1812.65|1805.35|1810.4|1803.1|10
1732890210000|2024-11-29 14:23:30|1810.35|1803.05|1810.4|1803.1|1810.4|1803.1|1810.35|1803.05|10
1732890220000|2024-11-29 14:23:40|1810.35|1803.05|1811.65|1804.35|1812.15|1804.85|1810.35|1803.05|18
1732890230000|2024-11-29 14:23:50|1812.15|1804.85|1810.1|1802.8|1812.15|1804.85|1809.35|1802.05|15
1732890240000|2024-11-29 14:24:00|1810.6|1803.3|1811.15|1803.85|1811.15|1803.85|1810.1|1802.8|3
1732890250000|2024-11-29 14:24:10|1810.65|1803.35|1809.45|1802.15|1810.94|1803.64|1809.4|1802.1|13
1732890260000|2024-11-29 14:24:20|1809.5|1802.2|1811.15|1803.85|1811.15|1803.85|1809.45|1802.15|10
1732890270000|2024-11-29 14:24:30|1810.65|1803.35|1811.65|1804.35|1811.65|1804.35|1810.65|1803.35|7
1732890280000|2024-11-29 14:24:40|1812.15|1804.85|1810.4|1803.1|1812.15|1804.85|1810.4|1803.1|7
1732890290000|2024-11-29 14:24:50|1811.55|1804.25|1810.4|1803.1|1811.55|1804.25|1810.4|1803.1|3
1732890300000|2024-11-29 14:25:00|1811.65|1804.35|1811.4|1804.1|1812.65|1805.35|1811.09|1803.79|12
1732890310000|2024-11-29 14:25:10|1812.55|1805.25|1812.6|1805.3|1813.6|1806.3|1811.65|1804.35|19
1732890320000|2024-11-29 14:25:20|1813.1|1805.8|1813.1|1805.8|1813.1|1805.8|1813.1|1805.8|1
1732890330000|2024-11-29 14:25:30|1813.15|1805.85|1813.65|1806.35|1814.15|1806.85|1813.15|1805.85|8
1732890340000|2024-11-29 14:25:40|1813.4|1806.1|1814.65|1807.35|1814.65|1807.35|1813.4|1806.1|5
1732890350000|2024-11-29 14:25:50|1814.45|1807.15|1813.05|1805.75|1814.6|1807.3|1812.7|1805.4|12
1732890360000|2024-11-29 14:26:00|1812.45|1805.15|1812.4|1805.1|1813.65|1806.35|1812.4|1805.1|14
1732890370000|2024-11-29 14:26:10|1812.45|1805.15|1812.35|1805.05|1812.45|1805.15|1812.35|1805.05|4
1732890380000|2024-11-29 14:26:20|1812.4|1805.1|1812.1|1804.8|1813.55|1806.25|1811.5|1804.2|8
1732890390000|2024-11-29 14:26:30|1812.55|1805.25|1812.3|1805|1812.6|1805.3|1811.5|1804.2|21
1732890400000|2024-11-29 14:26:40|1812.05|1804.75|1811.5|1804.2|1812.05|1804.75|1811.4|1804.1|13
1732890410000|2024-11-29 14:26:50|1811.45|1804.15|1812.35|1805.05|1813.15|1805.85|1811.45|1804.15|12
1732890420000|2024-11-29 14:27:00|1812.65|1805.35|1811.5|1804.2|1812.65|1805.35|1810.45|1803.15|21
1732890430000|2024-11-29 14:27:10|1811.55|1804.25|1810.45|1803.15|1812.15|1804.85|1810.35|1803.05|20
1732890440000|2024-11-29 14:27:20|1810.4|1803.1|1810.45|1803.15|1810.5|1803.2|1810.4|1803.1|12
1732890450000|2024-11-29 14:27:30|1810.35|1803.05|1811.65|1804.35|1811.65|1804.35|1810.35|1803.05|17
1732890460000|2024-11-29 14:27:40|1811.15|1803.85|1810.35|1803.05|1811.65|1804.35|1810.35|1803.05|11
1732890470000|2024-11-29 14:27:50|1811.35|1804.05|1810|1802.7|1811.65|1804.35|1809.35|1802.05|21
1732890480000|2024-11-29 14:28:00|1810.65|1803.35|1810.15|1802.85|1810.65|1803.35|1809.4|1802.1|14
1732890490000|2024-11-29 14:28:10|1811.15|1803.85|1810.15|1802.85|1811.15|1803.85|1810.15|1802.85|6
1732890500000|2024-11-29 14:28:20|1809.4|1802.1|1810.65|1803.35|1811.15|1803.85|1809.4|1802.1|19
1732890510000|2024-11-29 14:28:30|1811.65|1804.35|1810.65|1803.35|1811.65|1804.35|1810.65|1803.35|6
1732890520000|2024-11-29 14:28:40|1811.15|1803.85|1809.65|1802.35|1811.15|1803.85|1809.65|1802.35|5
1732890530000|2024-11-29 14:28:50|1810.07|1802.77|1810|1802.7|1810.65|1803.35|1809.3|1802|23
1732890540000|2024-11-29 14:29:00|1810.05|1802.75|1810.15|1802.85|1810.25|1802.95|1810.05|1802.75|3
1732890550000|2024-11-29 14:29:10|1810.25|1802.95|1810.25|1802.95|1810.4|1803.1|1810.25|1802.95|11
1732890560000|2024-11-29 14:29:20|1810.3|1803|1810.15|1802.85|1810.3|1803|1810.15|1802.85|3
1732890570000|2024-11-29 14:29:30|1809.35|1802.05|1810.4|1803.1|1810.4|1803.1|1809.35|1802.05|10
1732890580000|2024-11-29 14:29:40|1810.3|1803|1810.35|1803.05|1810.4|1803.1|1809.8|1802.5|9
1732890590000|2024-11-29 14:29:50|1810.3|1803|1811.3|1804|1811.35|1804.05|1810.3|1803|8
1732890600000|2024-11-29 14:30:00|1811.35|1804.05|1811.25|1803.95|1811.6|1804.3|1810.45|1803.15|27
1732890610000|2024-11-29 14:30:10|1811.15|1803.85|1811|1803.7|1811.15|1803.85|1810.15|1802.85|14
1732890620000|2024-11-29 14:30:20|1811.1|1803.8|1810.4|1803.1|1811.1|1803.8|1810.25|1802.95|15
1732890630000|2024-11-29 14:30:30|1810.35|1803.05|1811.4|1804.1|1811.45|1804.15|1810.25|1802.95|16
1732890640000|2024-11-29 14:30:40|1811.45|1804.15|1811.3|1804|1811.75|1804.45|1811.25|1803.95|11
1732890650000|2024-11-29 14:30:50|1810.95|1803.65|1811.15|1803.85|1811.15|1803.85|1810.3|1803|26
1732890660000|2024-11-29 14:31:00|1811.45|1804.15|1812.5|1805.2|1812.75|1805.45|1811.45|1804.15|20
1732890670000|2024-11-29 14:31:10|1812.45|1805.15|1813.7|1806.4|1813.7|1806.4|1812.25|1804.95|25
1732890680000|2024-11-29 14:31:20|1813.55|1806.25|1813.5|1806.2|1814.25|1806.95|1812.85|1805.55|24
1732890690000|2024-11-29 14:31:30|1813.45|1806.15|1815.3|1808|1815.35|1808.05|1813.45|1806.15|16
1732890700000|2024-11-29 14:31:40|1815.25|1807.95|1815.25|1807.95|1815.45|1808.15|1815.25|1807.95|19
1732890710000|2024-11-29 14:31:50|1814.9|1807.6|1813.25|1805.95|1815.35|1808.05|1813.25|1805.95|23
1732890720000|2024-11-29 14:32:00|1812.75|1805.45|1810.5|1803.2|1813.25|1805.95|1810.5|1803.2|17
1732890730000|2024-11-29 14:32:10|1810.3|1803|1810.4|1803.1|1810.4|1803.1|1809.25|1801.95|21
1732890740000|2024-11-29 14:32:20|1810.5|1803.2|1810.25|1802.95|1811.3|1804|1810.25|1802.95|29
1732890750000|2024-11-29 14:32:30|1810.3|1803|1811.75|1804.45|1811.8|1804.5|1810.25|1802.95|30
1732890760000|2024-11-29 14:32:40|1811.8|1804.5|1813.25|1805.95|1813.5|1806.2|1811.8|1804.5|27
1732890770000|2024-11-29 14:32:50|1813.05|1805.75|1813.15|1805.85|1814.65|1807.35|1812.25|1804.95|17
1732890780000|2024-11-29 14:33:00|1812.95|1805.65|1814.15|1806.85|1814.63|1807.33|1812.95|1805.65|26
1732890790000|2024-11-29 14:33:10|1813.95|1806.65|1812.4|1805.1|1815.59|1808.29|1812.4|1805.1|29
1732890800000|2024-11-29 14:33:20|1812.97|1805.67|1814.4|1807.1|1814.78|1807.48|1812.75|1805.45|24
1732890810000|2024-11-29 14:33:30|1814.25|1806.95|1813.6|1806.3|1814.9|1807.6|1813.6|1806.3|23
1732890820000|2024-11-29 14:33:40|1813.65|1806.35|1815.06|1807.76|1815.06|1807.76|1813.65|1806.35|22
1732890830000|2024-11-29 14:33:50|1815.04|1807.74|1811.8|1804.5|1815.65|1808.35|1811.78|1804.48|32
1732890840000|2024-11-29 14:34:00|1812.64|1805.34|1809.7|1802.4|1812.64|1805.34|1809.7|1802.4|27
1732890850000|2024-11-29 14:34:10|1809.65|1802.35|1810.65|1803.35|1811.15|1803.85|1809.5|1802.2|21
1732890860000|2024-11-29 14:34:20|1810.5|1803.2|1810.25|1802.95|1812.15|1804.85|1809.82|1802.52|31
1732890870000|2024-11-29 14:34:30|1810.3|1803|1812|1804.7|1812.07|1804.77|1810.3|1803|28
1732890880000|2024-11-29 14:34:40|1811.3|1804|1812.6|1805.3|1812.71|1805.41|1811.3|1804|30
1732890890000|2024-11-29 14:34:50|1812.5|1805.2|1814.2|1806.9|1814.3|1807|1812.5|1805.2|22
1732890900000|2024-11-29 14:35:00|1814.1|1806.8|1814.81|1807.51|1814.81|1807.51|1812.65|1805.35|34
1732890910000|2024-11-29 14:35:10|1814.35|1807.05|1815.9|1808.6|1816.13|1808.83|1814.15|1806.85|38
1732890920000|2024-11-29 14:35:20|1816.35|1809.05|1816.85|1809.55|1816.85|1809.55|1815.65|1808.35|29
1732890930000|2024-11-29 14:35:30|1816.53|1809.23|1816.45|1809.15|1817.05|1809.75|1815.9|1808.6|26
1732890940000|2024-11-29 14:35:40|1816.35|1809.05|1817.15|1809.85|1817.49|1810.19|1815.85|1808.55|29
1732890950000|2024-11-29 14:35:50|1816.87|1809.57|1817.05|1809.75|1817.53|1810.23|1816.3|1809|22
1732890960000|2024-11-29 14:36:00|1817|1809.7|1816.55|1809.25|1817.4|1810.1|1815.35|1808.05|30
1732890970000|2024-11-29 14:36:10|1816.45|1809.15|1814.8|1807.5|1817.02|1809.72|1814.8|1807.5|30
1732890980000|2024-11-29 14:36:20|1814.97|1807.67|1815.7|1808.4|1815.7|1808.4|1814.93|1807.63|14
1732890990000|2024-11-29 14:36:30|1816.1|1808.8|1817.55|1810.25|1817.63|1810.33|1816.1|1808.8|29
1732891000000|2024-11-29 14:36:40|1817.6|1810.3|1817.6|1810.3|1819.1|1811.8|1817.45|1810.15|24
1732891010000|2024-11-29 14:36:50|1817.75|1810.45|1819.04|1811.74|1819.84|1812.54|1817.75|1810.45|34
1732891020000|2024-11-29 14:37:00|1819.37|1812.07|1818.55|1811.25|1819.37|1812.07|1818.35|1811.05|15
1732891030000|2024-11-29 14:37:10|1818.35|1811.05|1819.35|1812.05|1819.58|1812.28|1818.35|1811.05|16
1732891040000|2024-11-29 14:37:20|1819.4|1812.1|1818.8|1811.5|1820.04|1812.74|1818.4|1811.1|26
1732891050000|2024-11-29 14:37:30|1818.75|1811.45|1820.3|1813|1820.6|1813.3|1818.75|1811.45|21
1732891060000|2024-11-29 14:37:40|1820.35|1813.05|1820.35|1813.05|1820.35|1813.05|1820.3|1813|5
1732891070000|2024-11-29 14:37:50|1821.15|1813.85|1820.05|1812.75|1821.15|1813.85|1819.5|1812.2|8
1732891080000|2024-11-29 14:38:00|1820.25|1812.95|1820.93|1813.63|1821.25|1813.95|1820.25|1812.95|21
1732891090000|2024-11-29 14:38:10|1820.98|1813.68|1819.6|1812.3|1821.25|1813.95|1819.35|1812.05|23
1732891100000|2024-11-29 14:38:20|1820.59|1813.29|1819.65|1812.35|1820.63|1813.33|1819.35|1812.05|28
1732891110000|2024-11-29 14:38:30|1820.4|1813.1|1819.65|1812.35|1820.4|1813.1|1818.95|1811.65|15
1732891120000|2024-11-29 14:38:40|1819.35|1812.05|1819.65|1812.35|1820.15|1812.85|1818.8|1811.5|8
1732891130000|2024-11-29 14:38:50|1820.15|1812.85|1819.64|1812.34|1820.15|1812.85|1818.35|1811.05|12
1732891140000|2024-11-29 14:39:00|1819.37|1812.07|1819.4|1812.1|1820.15|1812.85|1818.5|1811.2|19
1732891150000|2024-11-29 14:39:10|1819.3|1812|1819.45|1812.15|1820.56|1813.26|1819.25|1811.95|15
1732891160000|2024-11-29 14:39:20|1819.35|1812.05|1821.35|1814.05|1821.4|1814.1|1819.35|1812.05|19
1732891170000|2024-11-29 14:39:30|1822.35|1815.05|1822.25|1814.95|1822.35|1815.05|1821.35|1814.05|25
1732891180000|2024-11-29 14:39:40|1822.15|1814.85|1821.35|1814.05|1822.3|1815|1821.35|1814.05|14
1732891190000|2024-11-29 14:39:50|1821.4|1814.1|1821.15|1813.85|1821.6|1814.3|1821.15|1813.85|14
1732891200000|2024-11-29 14:40:00|1820.95|1813.65|1820.7|1813.4|1821.65|1814.35|1820.45|1813.15|33
1732891210000|2024-11-29 14:40:10|1820.8|1813.5|1821.65|1814.35|1821.81|1814.51|1820.35|1813.05|25
1732891220000|2024-11-29 14:40:20|1821.35|1814.05|1821.45|1814.15|1821.5|1814.2|1821.35|1814.05|14
1732891230000|2024-11-29 14:40:30|1821.05|1813.75|1819.7|1812.4|1821.65|1814.35|1819.7|1812.4|19
1732891240000|2024-11-29 14:40:40|1819.65|1812.35|1819.65|1812.35|1821.05|1813.75|1819.65|1812.35|21
1732891250000|2024-11-29 14:40:50|1820.15|1812.85|1818.56|1811.26|1820.15|1812.85|1818.25|1810.95|26
1732891260000|2024-11-29 14:41:00|1818.65|1811.35|1816.75|1809.45|1818.85|1811.55|1816.75|1809.45|21
1732891270000|2024-11-29 14:41:10|1816.8|1809.5|1817.75|1810.45|1818.45|1811.15|1816.75|1809.45|32
1732891280000|2024-11-29 14:41:20|1817.65|1810.35|1818.6|1811.3|1818.84|1811.54|1817.35|1810.05|29
1732891290000|2024-11-29 14:41:30|1818.7|1811.4|1818.35|1811.05|1820.15|1812.85|1818.35|1811.05|16
1732891300000|2024-11-29 14:41:40|1818.59|1811.29|1817.56|1810.26|1818.65|1811.35|1817.5|1810.2|23
1732891310000|2024-11-29 14:41:50|1817.59|1810.29|1818.59|1811.29|1818.87|1811.57|1817.5|1810.2|35
1732891320000|2024-11-29 14:42:00|1818.56|1811.26|1817.4|1810.1|1818.56|1811.26|1816.65|1809.35|21
1732891330000|2024-11-29 14:42:10|1817.51|1810.21|1815.9|1808.6|1817.51|1810.21|1814.8|1807.5|34
1732891340000|2024-11-29 14:42:20|1815.6|1808.3|1814.56|1807.26|1815.85|1808.55|1814.3|1807|18
1732891350000|2024-11-29 14:42:30|1814.54|1807.24|1815.35|1808.05|1817.15|1809.85|1814.5|1807.2|29
1732891360000|2024-11-29 14:42:40|1815.3|1808|1815.35|1808.05|1815.71|1808.41|1814.4|1807.1|26
1732891370000|2024-11-29 14:42:50|1815.45|1808.15|1816.59|1809.29|1817.6|1810.3|1815.3|1808|28
1732891380000|2024-11-29 14:43:00|1816.45|1809.15|1817.6|1810.3|1817.6|1810.3|1816.3|1809|25
1732891390000|2024-11-29 14:43:10|1817.63|1810.33|1817.08|1809.78|1818.56|1811.26|1817.08|1809.78|27
1732891400000|2024-11-29 14:43:20|1816.45|1809.15|1817.65|1810.35|1817.8|1810.5|1815.35|1808.05|23
1732891410000|2024-11-29 14:43:30|1817.55|1810.25|1816.45|1809.15|1818.15|1810.85|1816.35|1809.05|31
1732891420000|2024-11-29 14:43:40|1816.55|1809.25|1817.1|1809.8|1817.65|1810.35|1816.35|1809.05|29
1732891430000|2024-11-29 14:43:50|1817.5|1810.2|1817.65|1810.35|1818.8|1811.5|1817.21|1809.91|33
1732891440000|2024-11-29 14:44:00|1817.45|1810.15|1825.29|1817.99|1826.6|1819.3|1817.45|1810.15|37
1732891450000|2024-11-29 14:44:10|1825.26|1817.96|1825.9|1818.6|1825.9|1818.6|1824.4|1817.1|19
1732891460000|2024-11-29 14:44:20|1826.2|1818.9|1825.75|1818.45|1826.61|1819.31|1825.35|1818.05|21
1732891470000|2024-11-29 14:44:30|1826.1|1818.8|1826.15|1818.85|1826.65|1819.35|1826.1|1818.8|11
1732891480000|2024-11-29 14:44:40|1826.65|1819.35|1827.65|1820.35|1828.15|1820.85|1826.15|1818.85|10
1732891490000|2024-11-29 14:44:50|1827.15|1819.85|1827.42|1820.12|1828.15|1820.85|1826.65|1819.35|16
1732891500000|2024-11-29 14:45:00|1827.11|1819.81|1825.35|1818.05|1827.5|1820.2|1825.35|1818.05|22
1732891510000|2024-11-29 14:45:10|1825.15|1817.85|1825.88|1818.58|1825.88|1818.58|1824.9|1817.6|11
1732891520000|2024-11-29 14:45:20|1825.3|1818|1823.65|1816.35|1825.88|1818.58|1823.65|1816.35|17
1732891530000|2024-11-29 14:45:30|1823.4|1816.1|1823.65|1816.35|1824.57|1817.27|1823.35|1816.05|15
1732891540000|2024-11-29 14:45:40|1824.15|1816.85|1823.65|1816.35|1824.15|1816.85|1823.65|1816.35|2
1732891550000|2024-11-29 14:45:50|1823.4|1816.1|1823.45|1816.15|1825.15|1817.85|1823.4|1816.1|15
1732891560000|2024-11-29 14:46:00|1823.4|1816.1|1823.65|1816.35|1825.15|1817.85|1823.4|1816.1|22
1732891570000|2024-11-29 14:46:10|1823.4|1816.1|1824.65|1817.35|1825.15|1817.85|1823.4|1816.1|11
1732891580000|2024-11-29 14:46:20|1824.35|1817.05|1824.55|1817.25|1825.07|1817.77|1824.35|1817.05|12
1732891590000|2024-11-29 14:46:30|1825.44|1818.14|1826|1818.7|1826.6|1819.3|1825.36|1818.06|18
1732891600000|2024-11-29 14:46:40|1826.1|1818.8|1825.45|1818.15|1826.15|1818.85|1825.35|1818.05|11
1732891610000|2024-11-29 14:46:50|1825.5|1818.2|1825.6|1818.3|1826.59|1819.29|1825.5|1818.2|28
1732891620000|2024-11-29 14:47:00|1825.55|1818.25|1824.8|1817.5|1826.07|1818.77|1824.35|1817.05|24
1732891630000|2024-11-29 14:47:10|1824.75|1817.45|1824.4|1817.1|1824.75|1817.45|1824.35|1817.05|10
1732891640000|2024-11-29 14:47:20|1824.35|1817.05|1824.35|1817.05|1825.59|1818.29|1824.35|1817.05|22
1732891650000|2024-11-29 14:47:30|1824.4|1817.1|1825.07|1817.77|1825.65|1818.35|1824.4|1817.1|23
1732891660000|2024-11-29 14:47:40|1825.15|1817.85|1824.4|1817.1|1825.15|1817.85|1824.35|1817.05|6
1732891670000|2024-11-29 14:47:50|1824.35|1817.05|1825.55|1818.25|1825.61|1818.31|1824.35|1817.05|6
1732891680000|2024-11-29 14:48:00|1825.65|1818.35|1824.35|1817.05|1825.65|1818.35|1824.35|1817.05|13
1732891690000|2024-11-29 14:48:10|1824.55|1817.25|1824.5|1817.2|1825.15|1817.85|1824.5|1817.2|4
1732891700000|2024-11-29 14:48:20|1824.35|1817.05|1825.15|1817.85|1825.65|1818.35|1824.35|1817.05|9
1732891710000|2024-11-29 14:48:30|1824.65|1817.35|1824.4|1817.1|1824.65|1817.35|1824.4|1817.1|5
1732891720000|2024-11-29 14:48:40|1824.15|1816.85|1823.4|1816.1|1824.15|1816.85|1823.35|1816.05|10
1732891730000|2024-11-29 14:48:50|1823.45|1816.15|1823.4|1816.1|1823.45|1816.15|1823.4|1816.1|2
1732891740000|2024-11-29 14:49:00|1823.65|1816.35|1823.6|1816.3|1823.9|1816.6|1823.45|1816.15|12
1732891750000|2024-11-29 14:49:10|1823.55|1816.25|1824.4|1817.1|1824.65|1817.35|1823.4|1816.1|25
1732891760000|2024-11-29 14:49:20|1823.4|1816.1|1823.4|1816.1|1824.15|1816.85|1823.4|1816.1|8
1732891770000|2024-11-29 14:49:30|1823.9|1816.6|1822.15|1814.85|1823.9|1816.6|1822.15|1814.85|3
1732891780000|2024-11-29 14:49:40|1822.65|1815.35|1820.65|1813.35|1822.65|1815.35|1820.65|1813.35|13
1732891790000|2024-11-29 14:49:50|1821.15|1813.85|1820.2|1812.9|1821.15|1813.85|1819.65|1812.35|14
1732891800000|2024-11-29 14:50:00|1820.7|1813.4|1820.15|1812.85|1821.15|1813.85|1819.4|1812.1|14
1732891810000|2024-11-29 14:50:10|1820.04|1812.74|1819.4|1812.1|1821.15|1813.85|1819.35|1812.05|15
1732891820000|2024-11-29 14:50:20|1820.18|1812.88|1824.65|1817.35|1824.65|1817.35|1820.03|1812.73|18
1732891830000|2024-11-29 14:50:30|1824.95|1817.65|1826.65|1819.35|1827.15|1819.85|1824.95|1817.65|14
1732891840000|2024-11-29 14:50:40|1827.15|1819.85|1828.85|1821.55|1829.15|1821.85|1827.15|1819.85|12
1732891850000|2024-11-29 14:50:50|1828.45|1821.15|1829.15|1821.85|1829.15|1821.85|1828.4|1821.1|19
1732891860000|2024-11-29 14:51:00|1828.9|1821.6|1831.65|1824.35|1832.05|1824.75|1828.65|1821.35|10
1732891870000|2024-11-29 14:51:10|1831.15|1823.85|1831.65|1824.35|1832.57|1825.27|1830.45|1823.15|11
1732891880000|2024-11-29 14:51:20|1831.15|1823.85|1831.43|1824.13|1832.15|1824.85|1830.45|1823.15|13
1732891890000|2024-11-29 14:51:30|1832.65|1825.35|1831.65|1824.35|1832.95|1825.65|1831.5|1824.2|7
1732891900000|2024-11-29 14:51:40|1831.15|1823.85|1829.65|1822.35|1832.15|1824.85|1828.6|1821.3|19
1732891910000|2024-11-29 14:51:50|1829.15|1821.85|1827.65|1820.35|1830.15|1822.85|1827.59|1820.29|14
1732891920000|2024-11-29 14:52:00|1828.65|1821.35|1827.65|1820.35|1828.65|1821.35|1827.65|1820.35|6
1732891930000|2024-11-29 14:52:10|1827.1|1819.8|1828.15|1820.85|1828.15|1820.85|1826.35|1819.05|11
1732891940000|2024-11-29 14:52:20|1827.65|1820.35|1828.6|1821.3|1829.65|1822.35|1827.15|1819.85|20
1732891950000|2024-11-29 14:52:30|1828.15|1820.85|1828.65|1821.35|1829.65|1822.35|1827.88|1820.58|21
1732891960000|2024-11-29 14:52:40|1828.35|1821.05|1828.65|1821.35|1830.65|1823.35|1828.35|1821.05|17
1732891970000|2024-11-29 14:52:50|1829.65|1822.35|1830.35|1823.05|1830.65|1823.35|1829.45|1822.15|24
1732891980000|2024-11-29 14:53:00|1830.15|1822.85|1831.15|1823.85|1831.63|1824.33|1830.15|1822.85|3
1732891990000|2024-11-29 14:53:10|1831.65|1824.35|1831.35|1824.05|1832.84|1825.54|1831.35|1824.05|15
1732892000000|2024-11-29 14:53:20|1832.15|1824.85|1831.15|1823.85|1832.15|1824.85|1831.15|1823.85|3
1732892010000|2024-11-29 14:53:30|1830.65|1823.35|1832.35|1825.05|1833.15|1825.85|1830.35|1823.05|16
1732892020000|2024-11-29 14:53:40|1833.56|1826.26|1832.45|1825.15|1833.65|1826.35|1832.35|1825.05|12
1732892030000|2024-11-29 14:53:50|1832.15|1824.85|1831.65|1824.35|1832.65|1825.35|1831.35|1824.05|8
1732892040000|2024-11-29 14:54:00|1832.65|1825.35|1830.65|1823.35|1832.65|1825.35|1830.65|1823.35|7
1732892050000|2024-11-29 14:54:10|1830.35|1823.05|1831.65|1824.35|1832.65|1825.35|1830.35|1823.05|19
1732892060000|2024-11-29 14:54:20|1831.15|1823.85|1831.65|1824.35|1832.65|1825.35|1831.15|1823.85|7
1732892070000|2024-11-29 14:54:30|1831.35|1824.05|1831.15|1823.85|1832.65|1825.35|1831.15|1823.85|6
1732892080000|2024-11-29 14:54:40|1831.35|1824.05|1832.15|1824.85|1832.85|1825.55|1831.35|1824.05|6
1732892090000|2024-11-29 14:54:50|1832.65|1825.35|1832.15|1824.85|1832.78|1825.48|1831.4|1824.1|7
1732892100000|2024-11-29 14:55:00|1831.9|1824.6|1832.65|1825.35|1833.65|1826.35|1831.4|1824.1|10
1732892110000|2024-11-29 14:55:10|1832.15|1824.85|1832.65|1825.35|1834.15|1826.85|1832.15|1824.85|18
1732892120000|2024-11-29 14:55:20|1832.4|1825.1|1833.15|1825.85|1834.15|1826.85|1832.4|1825.1|9
1732892130000|2024-11-29 14:55:30|1833.65|1826.35|1834.65|1827.35|1835.65|1828.35|1833.35|1826.05|14
1732892140000|2024-11-29 14:55:40|1834.35|1827.05|1833.35|1826.05|1834.65|1827.35|1833.35|1826.05|10
1732892150000|2024-11-29 14:55:50|1833.15|1825.85|1832.05|1824.75|1833.65|1826.35|1832.05|1824.75|8
1732892160000|2024-11-29 14:56:00|1831.35|1824.05|1831.65|1824.35|1831.66|1824.36|1830.35|1823.05|23
1732892170000|2024-11-29 14:56:10|1832.15|1824.85|1831.15|1823.85|1832.15|1824.85|1830.95|1823.65|17
1732892180000|2024-11-29 14:56:20|1831.65|1824.35|1830.3|1823|1832.15|1824.85|1829.65|1822.35|15
1732892190000|2024-11-29 14:56:30|1830.96|1823.66|1830.65|1823.35|1831.67|1824.37|1830.3|1823|11
1732892200000|2024-11-29 14:56:40|1831.15|1823.85|1829.65|1822.35|1831.15|1823.85|1829.65|1822.35|4
1732892210000|2024-11-29 14:56:50|1829.3|1822|1829.35|1822.05|1829.45|1822.15|1829.3|1822|6
1732892220000|2024-11-29 14:57:00|1829.4|1822.1|1830.15|1822.85|1831.15|1823.85|1829.35|1822.05|18
1732892230000|2024-11-29 14:57:10|1830.05|1822.75|1830.35|1823.05|1831.5|1824.2|1829.35|1822.05|29
1732892240000|2024-11-29 14:57:20|1830.3|1823|1829.15|1821.85|1830.85|1823.55|1829.15|1821.85|9
1732892250000|2024-11-29 14:57:30|1829.85|1822.55|1829.15|1821.85|1829.85|1822.55|1827.4|1820.1|20
1732892260000|2024-11-29 14:57:40|1828.65|1821.35|1827.4|1820.1|1829.15|1821.85|1827.4|1820.1|5
1732892270000|2024-11-29 14:57:50|1827.5|1820.2|1828.65|1821.35|1828.65|1821.35|1827.4|1820.1|11
1732892280000|2024-11-29 14:58:00|1828.35|1821.05|1828.15|1820.85|1829.15|1821.85|1828.15|1820.85|6
1732892290000|2024-11-29 14:58:10|1828.24|1820.94|1827.68|1820.38|1828.28|1820.98|1827.4|1820.1|10
1732892300000|2024-11-29 14:58:20|1827.95|1820.65|1828.15|1820.85|1828.33|1821.03|1827.35|1820.05|15
1732892310000|2024-11-29 14:58:30|1828.3|1821|1828.3|1821|1829.15|1821.85|1828.3|1821|19
1732892320000|2024-11-29 14:58:40|1828.35|1821.05|1829.15|1821.85|1829.15|1821.85|1828.3|1821|17
1732892330000|2024-11-29 14:58:50|1828.35|1821.05|1828.5|1821.2|1828.5|1821.2|1828.3|1821|10
1732892340000|2024-11-29 14:59:00|1828.45|1821.15|1829.65|1822.35|1830.15|1822.85|1828.45|1821.15|11
1732892350000|2024-11-29 14:59:10|1830.26|1822.96|1831.65|1824.35|1832.15|1824.85|1830.26|1822.96|15
1732892360000|2024-11-29 14:59:20|1831.3|1824|1831.15|1823.85|1832.15|1824.85|1831.15|1823.85|8
1732892370000|2024-11-29 14:59:30|1831.65|1824.35|1830.4|1823.1|1832.15|1824.85|1830.35|1823.05|16
1732892380000|2024-11-29 14:59:40|1830.45|1823.15|1831.4|1824.1|1831.65|1824.35|1830.45|1823.15|7
1732892390000|2024-11-29 14:59:50|1831.35|1824.05|1831.9|1824.6|1832.15|1824.85|1831.35|1824.05|5
1732892400000|2024-11-29 15:00:00|1831.65|1824.35|1833.15|1825.85|1834.4|1827.1|1831.35|1824.05|12
1732892410000|2024-11-29 15:00:10|1832.65|1825.35|1831.15|1823.85|1833.15|1825.85|1830.62|1823.32|20
1732892420000|2024-11-29 15:00:20|1830.65|1823.35|1829.65|1822.35|1831.15|1823.85|1829.15|1821.85|13
1732892430000|2024-11-29 15:00:30|1828.65|1821.35|1828.65|1821.35|1829.65|1822.35|1828.4|1821.1|7
1732892440000|2024-11-29 15:00:40|1828.15|1820.85|1828.35|1821.05|1829.63|1822.33|1828.05|1820.75|12
1732892450000|2024-11-29 15:00:50|1828.4|1821.1|1829.37|1822.07|1829.67|1822.37|1828.15|1820.85|15
1732892460000|2024-11-29 15:01:00|1829.15|1821.85|1829.65|1822.35|1830.78|1823.48|1829.15|1821.85|9
1732892470000|2024-11-29 15:01:10|1831.1|1823.8|1830.15|1822.85|1831.1|1823.8|1829.35|1822.05|10
1732892480000|2024-11-29 15:01:20|1831.15|1823.85|1830.65|1823.35|1831.15|1823.85|1830.65|1823.35|2
1732892490000|2024-11-29 15:01:30|1830.3|1823|1830.65|1823.35|1831.65|1824.35|1830.3|1823|6
1732892500000|2024-11-29 15:01:40|1830.3|1823|1830.35|1823.05|1830.35|1823.05|1830.3|1823|2
1732892510000|2024-11-29 15:01:50|1830.45|1823.15|1830.38|1823.08|1831.65|1824.35|1830.35|1823.05|9
1732892520000|2024-11-29 15:02:00|1829.65|1822.35|1829.65|1822.35|1830.95|1823.65|1829.4|1822.1|15
1732892530000|2024-11-29 15:02:10|1829.15|1821.85|1828.65|1821.35|1829.15|1821.85|1828.5|1821.2|8
1732892540000|2024-11-29 15:02:20|1829.15|1821.85|1828.59|1821.29|1829.15|1821.85|1827.35|1820.05|14
1732892550000|2024-11-29 15:02:30|1828.5|1821.2|1826.15|1818.85|1828.65|1821.35|1826.15|1818.85|15
1732892560000|2024-11-29 15:02:40|1826.65|1819.35|1826.65|1819.35|1828.15|1820.85|1826.35|1819.05|12
1732892570000|2024-11-29 15:02:50|1827.15|1819.85|1827.2|1819.9|1827.67|1820.37|1826.4|1819.1|24
1732892580000|2024-11-29 15:03:00|1827.3|1820|1826.65|1819.35|1827.8|1820.5|1825.4|1818.1|18
1732892590000|2024-11-29 15:03:10|1826.35|1819.05|1826.05|1818.75|1827.35|1820.05|1825.45|1818.15|15
1732892600000|2024-11-29 15:03:20|1825.65|1818.35|1826.45|1819.15|1826.9|1819.6|1825.35|1818.05|8
1732892610000|2024-11-29 15:03:30|1826.63|1819.33|1826.4|1819.1|1827.61|1820.31|1826.15|1818.85|12
1732892620000|2024-11-29 15:03:40|1826.45|1819.15|1826.65|1819.35|1827|1819.7|1826.35|1819.05|12
1732892630000|2024-11-29 15:03:50|1826.35|1819.05|1827.65|1820.35|1827.65|1820.35|1826.35|1819.05|18
1732892640000|2024-11-29 15:04:00|1827.35|1820.05|1828.4|1821.1|1828.4|1821.1|1827.35|1820.05|6
1732892650000|2024-11-29 15:04:10|1828.15|1820.85|1825.4|1818.1|1829.15|1821.85|1825.4|1818.1|17
1732892660000|2024-11-29 15:04:20|1825.35|1818.05|1826.35|1819.05|1827.15|1819.85|1825.35|1818.05|22
1732892670000|2024-11-29 15:04:30|1826.45|1819.15|1827.65|1820.35|1827.95|1820.65|1825.45|1818.15|19
1732892680000|2024-11-29 15:04:40|1827.15|1819.85|1826.35|1819.05|1828.15|1820.85|1825.4|1818.1|17
1732892690000|2024-11-29 15:04:50|1826.6|1819.3|1827.35|1820.05|1827.84|1820.54|1826.6|1819.3|13
1732892700000|2024-11-29 15:05:00|1827.4|1820.1|1828.45|1821.15|1830.34|1823.04|1827.35|1820.05|20
1732892710000|2024-11-29 15:05:10|1828.55|1821.25|1828.4|1821.1|1829.65|1822.35|1828.35|1821.05|19
1732892720000|2024-11-29 15:05:20|1828.5|1821.2|1829.15|1821.85|1829.65|1822.35|1828.35|1821.05|8
1732892730000|2024-11-29 15:05:30|1830.15|1822.85|1829.35|1822.05|1830.15|1822.85|1828.73|1821.43|10
1732892740000|2024-11-29 15:05:40|1830|1822.7|1830.15|1822.85|1830.15|1822.85|1829.15|1821.85|15
1732892750000|2024-11-29 15:05:50|1830.1|1822.8|1831.65|1824.35|1831.65|1824.35|1830.1|1822.8|9
1732892760000|2024-11-29 15:06:00|1831.55|1824.25|1830.45|1823.15|1831.63|1824.33|1829.54|1822.24|18
1732892770000|2024-11-29 15:06:10|1830.15|1822.85|1830.35|1823.05|1831.83|1824.53|1830.15|1822.85|21
1732892780000|2024-11-29 15:06:20|1830.95|1823.65|1831.85|1824.55|1831.85|1824.55|1830.15|1822.85|7
1732892790000|2024-11-29 15:06:30|1831.4|1824.1|1832.8|1825.5|1834.15|1826.85|1831.35|1824.05|24
1732892800000|2024-11-29 15:06:40|1833.15|1825.85|1833.65|1826.35|1833.65|1826.35|1833.15|1825.85|3
1732892810000|2024-11-29 15:06:50|1833.15|1825.85|1833.15|1825.85|1833.15|1825.85|1832.55|1825.25|5
1732892820000|2024-11-29 15:07:00|1833.35|1826.05|1833.65|1826.35|1835.15|1827.85|1833.35|1826.05|12
1732892830000|2024-11-29 15:07:10|1834.35|1827.05|1835.15|1827.85|1835.15|1827.85|1833.35|1826.05|12
1732892840000|2024-11-29 15:07:20|1834.65|1827.35|1834.4|1827.1|1835.15|1827.85|1834.4|1827.1|7
1732892850000|2024-11-29 15:07:30|1834.68|1827.38|1834.45|1827.15|1834.68|1827.38|1834.4|1827.1|14
1732892860000|2024-11-29 15:07:40|1834.4|1827.1|1834.35|1827.05|1836.05|1828.75|1834.35|1827.05|14
1732892870000|2024-11-29 15:07:50|1834.4|1827.1|1835.35|1828.05|1835.83|1828.53|1834.35|1827.05|13
1732892880000|2024-11-29 15:08:00|1834.35|1827.05|1835.15|1827.85|1836.15|1828.85|1834.35|1827.05|13
1732892890000|2024-11-29 15:08:10|1835.65|1828.35|1835.65|1828.35|1835.65|1828.35|1835.65|1828.35|1
1732892910000|2024-11-29 15:08:30|1836.15|1828.85|1836.75|1829.45|1837.18|1829.88|1835.4|1828.1|17
1732892920000|2024-11-29 15:08:40|1836.47|1829.17|1836.15|1828.85|1838|1830.7|1835.4|1828.1|19
1732892930000|2024-11-29 15:08:50|1836.28|1828.98|1835.75|1828.45|1836.65|1829.35|1835.6|1828.3|6
1732892940000|2024-11-29 15:09:00|1835.8|1828.5|1836.4|1829.1|1837.65|1830.35|1835.8|1828.5|19
1732892950000|2024-11-29 15:09:10|1836.35|1829.05|1837.2|1829.9|1837.23|1829.93|1836.35|1829.05|16
1732892960000|2024-11-29 15:09:20|1837.18|1829.88|1836.65|1829.35|1837.79|1830.49|1835.35|1828.05|13
1732892970000|2024-11-29 15:09:30|1836.35|1829.05|1836.15|1828.85|1836.65|1829.35|1836.15|1828.85|5
1732892980000|2024-11-29 15:09:40|1835.4|1828.1|1837.35|1830.05|1837.35|1830.05|1835.4|1828.1|18
1732892990000|2024-11-29 15:09:50|1837.63|1830.33|1837.6|1830.3|1838.1|1830.8|1836.35|1829.05|23
1732893000000|2024-11-29 15:10:00|1837.7|1830.4|1836.63|1829.33|1838.05|1830.75|1836.35|1829.05|18
1732893010000|2024-11-29 15:10:10|1836.67|1829.37|1836.65|1829.35|1837.85|1830.55|1836.35|1829.05|17
1732893020000|2024-11-29 15:10:20|1836.15|1828.85|1836.15|1828.85|1837.4|1830.1|1836.15|1828.85|9
1732893030000|2024-11-29 15:10:30|1837.05|1829.75|1837.65|1830.35|1838.65|1831.35|1836.95|1829.65|14
1732893040000|2024-11-29 15:10:40|1837.25|1829.95|1835.35|1828.05|1838.05|1830.75|1835.35|1828.05|22
1732893050000|2024-11-29 15:10:50|1835.75|1828.45|1835.45|1828.15|1836.65|1829.35|1835.35|1828.05|24
1732893060000|2024-11-29 15:11:00|1835.4|1828.1|1836.92|1829.62|1836.95|1829.65|1835.35|1828.05|27
1732893070000|2024-11-29 15:11:10|1836.63|1829.33|1836.1|1828.8|1836.92|1829.62|1836.1|1828.8|21
1732893080000|2024-11-29 15:11:20|1836.15|1828.85|1837.6|1830.3|1837.74|1830.44|1835.4|1828.1|21
1732893090000|2024-11-29 15:11:30|1836.6|1829.3|1837.05|1829.75|1837.65|1830.35|1836.35|1829.05|19
1732893100000|2024-11-29 15:11:40|1837.15|1829.85|1837.15|1829.85|1837.15|1829.85|1837.15|1829.85|1
1732893110000|2024-11-29 15:11:50|1836.65|1829.35|1837.25|1829.95|1837.3|1830|1836.35|1829.05|7
1732893120000|2024-11-29 15:12:00|1837.3|1830|1836.4|1829.1|1837.65|1830.35|1836.35|1829.05|16
1732893130000|2024-11-29 15:12:10|1836.45|1829.15|1838.05|1830.75|1838.82|1831.52|1836.35|1829.05|23
1732893140000|2024-11-29 15:12:20|1838.58|1831.28|1838.4|1831.1|1840.15|1832.85|1838.35|1831.05|16
1732893150000|2024-11-29 15:12:30|1838.35|1831.05|1839.7|1832.4|1840.05|1832.75|1838.15|1830.85|17
1732893160000|2024-11-29 15:12:40|1839.6|1832.3|1840|1832.7|1840|1832.7|1839.05|1831.75|4
1732893170000|2024-11-29 15:12:50|1839.35|1832.05|1839.5|1832.2|1839.5|1832.2|1839.35|1832.05|10
1732893180000|2024-11-29 15:13:00|1840.83|1833.53|1841.55|1834.25|1842.05|1834.75|1840.13|1832.83|27
1732893190000|2024-11-29 15:13:10|1841.52|1834.22|1841.27|1833.97|1842.15|1834.85|1840.35|1833.05|21
1732893200000|2024-11-29 15:13:20|1840.45|1833.15|1840.5|1833.2|1841.15|1833.85|1840.35|1833.05|22
1732893210000|2024-11-29 15:13:30|1840.35|1833.05|1840.5|1833.2|1841.75|1834.45|1840.35|1833.05|20
1732893220000|2024-11-29 15:13:40|1840.45|1833.15|1841.85|1834.55|1841.9|1834.6|1840.45|1833.15|7
1732893230000|2024-11-29 15:13:50|1841.9|1834.6|1841.5|1834.2|1842.3|1835|1840.35|1833.05|27
1732893240000|2024-11-29 15:14:00|1840.8|1833.5|1839.6|1832.3|1840.98|1833.68|1839.35|1832.05|26
1732893250000|2024-11-29 15:14:10|1839.55|1832.25|1842.55|1835.25|1842.65|1835.35|1839.35|1832.05|26
1732893260000|2024-11-29 15:14:20|1842.5|1835.2|1843.95|1836.65|1844|1836.7|1842.4|1835.1|26
1732893270000|2024-11-29 15:14:30|1843.43|1836.13|1843.43|1836.13|1844.7|1837.4|1842.55|1835.25|33
1732893280000|2024-11-29 15:14:40|1844.35|1837.05|1843.05|1835.75|1844.35|1837.05|1841.35|1834.05|29
1732893290000|2024-11-29 15:14:50|1842.95|1835.65|1843.53|1836.23|1844|1836.7|1841.77|1834.47|28
1732893300000|2024-11-29 15:15:00|1843.5|1836.2|1843.35|1836.05|1843.95|1836.65|1842.57|1835.27|25
1732893310000|2024-11-29 15:15:10|1843.45|1836.15|1841.9|1834.6|1843.55|1836.25|1840.65|1833.35|30
1732893320000|2024-11-29 15:15:20|1841|1833.7|1840.35|1833.05|1841.48|1834.18|1839.15|1831.85|26
1732893330000|2024-11-29 15:15:30|1840.5|1833.2|1838.82|1831.52|1840.7|1833.4|1838.61|1831.31|30
1732893340000|2024-11-29 15:15:40|1838.53|1831.23|1838.65|1831.35|1839.9|1832.6|1837.9|1830.6|29
1732893350000|2024-11-29 15:15:50|1838.6|1831.3|1836.27|1828.97|1838.6|1831.3|1835.55|1828.25|34
1732893360000|2024-11-29 15:16:00|1836.16|1828.86|1835.35|1828.05|1836.6|1829.3|1835.15|1827.85|20
1732893370000|2024-11-29 15:16:10|1836.1|1828.8|1834.56|1827.26|1836.15|1828.85|1834.49|1827.19|25
1732893380000|2024-11-29 15:16:20|1834.5|1827.2|1835.9|1828.6|1836.15|1828.85|1834.35|1827.05|32
1732893390000|2024-11-29 15:16:30|1835.95|1828.65|1836.65|1829.35|1836.7|1829.4|1835.32|1828.02|35
1732893400000|2024-11-29 15:16:40|1836.42|1829.12|1836.58|1829.28|1837|1829.7|1835.99|1828.69|31
1732893410000|2024-11-29 15:16:50|1836.61|1829.31|1836.6|1829.3|1837.6|1830.3|1836.41|1829.11|25
1732893420000|2024-11-29 15:17:00|1836.27|1828.97|1838.21|1830.91|1838.4|1831.1|1836.27|1828.97|30
1732893430000|2024-11-29 15:17:10|1837.78|1830.48|1838.05|1830.75|1838.35|1831.05|1836.97|1829.67|29
1732893440000|2024-11-29 15:17:20|1838.17|1830.87|1838.55|1831.25|1838.7|1831.4|1837.63|1830.33|27
1732893450000|2024-11-29 15:17:30|1838.6|1831.3|1838.95|1831.65|1838.95|1831.65|1838.28|1830.98|32
1732893460000|2024-11-29 15:17:40|1838.76|1831.46|1839.2|1831.9|1840.4|1833.1|1838.29|1830.99|32
1732893470000|2024-11-29 15:17:50|1839.15|1831.85|1838.84|1831.54|1839.8|1832.5|1838.14|1830.84|31
1732893480000|2024-11-29 15:18:00|1838.76|1831.46|1840.15|1832.85|1840.55|1833.25|1838.73|1831.43|30
1732893490000|2024-11-29 15:18:10|1840.13|1832.83|1840.25|1832.95|1840.65|1833.35|1839.14|1831.84|28
1732893500000|2024-11-29 15:18:20|1839.95|1832.65|1839.4|1832.1|1840.8|1833.5|1839.16|1831.86|27
1732893510000|2024-11-29 15:18:30|1838.15|1830.85|1838.75|1831.45|1840.4|1833.1|1838.15|1830.85|36
1732893520000|2024-11-29 15:18:40|1838.45|1831.15|1838.24|1830.94|1838.85|1831.55|1837.8|1830.5|29
1732893530000|2024-11-29 15:18:50|1838.18|1830.88|1838.6|1831.3|1838.77|1831.47|1837.28|1829.98|28
1732893540000|2024-11-29 15:19:00|1838.7|1831.4|1838.02|1830.72|1839.5|1832.2|1838.02|1830.72|29
1732893550000|2024-11-29 15:19:10|1837.71|1830.41|1837.85|1830.55|1838.05|1830.75|1837|1829.7|27
1732893560000|2024-11-29 15:19:20|1838.7|1831.4|1838.18|1830.88|1839.55|1832.25|1838.18|1830.88|32
1732893570000|2024-11-29 15:19:30|1837.78|1830.48|1838.34|1831.04|1838.36|1831.06|1836.4|1829.1|33
1732893580000|2024-11-29 15:19:40|1838.6|1831.3|1837.9|1830.6|1838.6|1831.3|1837.35|1830.05|23
1732893590000|2024-11-29 15:19:50|1837.72|1830.42|1838.2|1830.9|1838.5|1831.2|1837.65|1830.35|24
1732893600000|2024-11-29 15:20:00|1838.15|1830.85|1838.22|1830.92|1838.5|1831.2|1837.02|1829.72|23
1732893610000|2024-11-29 15:20:10|1838.45|1831.15|1837.95|1830.65|1838.45|1831.15|1837.57|1830.27|25
1732893620000|2024-11-29 15:20:20|1837.15|1829.85|1839.38|1832.08|1839.55|1832.25|1837.15|1829.85|29
1732893630000|2024-11-29 15:20:30|1839.3|1832|1839.21|1831.91|1840.65|1833.35|1839.1|1831.8|35
1732893640000|2024-11-29 15:20:40|1839.26|1831.96|1837.65|1830.35|1839.5|1832.2|1837.55|1830.25|25
1732893650000|2024-11-29 15:20:50|1837.75|1830.45|1837.2|1829.9|1838.63|1831.33|1837.14|1829.84|28
1732893660000|2024-11-29 15:21:00|1837.3|1830|1836|1828.7|1837.35|1830.05|1835.21|1827.91|33
1732893670000|2024-11-29 15:21:10|1836.05|1828.75|1834.33|1827.03|1836.35|1829.05|1833.4|1826.1|32
1732893680000|2024-11-29 15:21:20|1834.12|1826.82|1833.4|1826.1|1835.45|1828.15|1833.3|1826|27
1732893690000|2024-11-29 15:21:30|1833.49|1826.19|1832.4|1825.1|1834.35|1827.05|1832.24|1824.94|34
1732893700000|2024-11-29 15:21:40|1832.55|1825.25|1832.45|1825.15|1833.33|1826.03|1832.07|1824.77|34
1732893710000|2024-11-29 15:21:50|1832.44|1825.14|1831.4|1824.1|1832.75|1825.45|1830.4|1823.1|30
1732893720000|2024-11-29 15:22:00|1831.6|1824.3|1831.07|1823.77|1832.55|1825.25|1830.91|1823.61|34
1732893730000|2024-11-29 15:22:10|1831.15|1823.85|1830.85|1823.55|1831.35|1824.05|1830.32|1823.02|34
1732893740000|2024-11-29 15:22:20|1830.5|1823.2|1831.55|1824.25|1831.55|1824.25|1830.07|1822.77|35
1732893750000|2024-11-29 15:22:30|1831.5|1824.2|1830.55|1823.25|1832.1|1824.8|1830.32|1823.02|32
1732893760000|2024-11-29 15:22:40|1830.7|1823.4|1829.3|1822|1830.7|1823.4|1827.85|1820.55|31
1732893770000|2024-11-29 15:22:50|1829.35|1822.05|1830.41|1823.11|1831.15|1823.85|1829.35|1822.05|32
1732893780000|2024-11-29 15:23:00|1830.37|1823.07|1830.53|1823.23|1831.8|1824.5|1829.64|1822.34|31
1732893790000|2024-11-29 15:23:10|1830.48|1823.18|1830.48|1823.18|1830.48|1823.18|1829.2|1821.9|26
1732893800000|2024-11-29 15:23:20|1830.32|1823.02|1830.63|1823.33|1830.95|1823.65|1829.65|1822.35|33
1732893810000|2024-11-29 15:23:30|1831|1823.7|1829.52|1822.22|1831.05|1823.75|1829.38|1822.08|33
1732893820000|2024-11-29 15:23:40|1829.41|1822.11|1830.88|1823.58|1830.88|1823.58|1829.27|1821.97|34
1732893830000|2024-11-29 15:23:50|1830.3|1823|1831.09|1823.79|1831.25|1823.95|1829.85|1822.55|29
1732893840000|2024-11-29 15:24:00|1831.05|1823.75|1832.1|1824.8|1832.6|1825.3|1830.8|1823.5|33
1732893850000|2024-11-29 15:24:10|1832.08|1824.78|1830.5|1823.2|1832.6|1825.3|1830.45|1823.15|30
1732893860000|2024-11-29 15:24:20|1830.45|1823.15|1830.36|1823.06|1831.35|1824.05|1830.28|1822.98|31
1732893870000|2024-11-29 15:24:30|1830.46|1823.16|1831.55|1824.25|1832.65|1825.35|1830.46|1823.16|36
1732893880000|2024-11-29 15:24:40|1831.5|1824.2|1829.35|1822.05|1831.5|1824.2|1829.19|1821.89|26
1732893890000|2024-11-29 15:24:50|1829.25|1821.95|1830.95|1823.65|1830.95|1823.65|1828.35|1821.05|32
1732893900000|2024-11-29 15:25:00|1831|1823.7|1827.95|1820.65|1831|1823.7|1827.4|1820.1|38
1732893910000|2024-11-29 15:25:10|1828.39|1821.09|1829.41|1822.11|1830.55|1823.25|1828.39|1821.09|35
1732893920000|2024-11-29 15:25:20|1829.6|1822.3|1829.84|1822.54|1829.87|1822.57|1829.37|1822.07|29
1732893930000|2024-11-29 15:25:30|1829.52|1822.22|1828.36|1821.06|1829.52|1822.22|1827.7|1820.4|32
1732893940000|2024-11-29 15:25:40|1828.57|1821.27|1827.89|1820.59|1829.5|1822.2|1827.76|1820.46|25
1732893950000|2024-11-29 15:25:50|1827.63|1820.33|1826.69|1819.39|1828.15|1820.85|1826.42|1819.12|31
1732893960000|2024-11-29 15:26:00|1826.61|1819.31|1825.71|1818.41|1826.79|1819.49|1825.17|1817.87|33
1732893970000|2024-11-29 15:26:10|1825.24|1817.94|1824.9|1817.6|1826.7|1819.4|1824.51|1817.21|35
1732893980000|2024-11-29 15:26:20|1824.8|1817.5|1824.56|1817.26|1826.2|1818.9|1824.3|1817|32
1732893990000|2024-11-29 15:26:30|1824.61|1817.31|1824.27|1816.97|1825.23|1817.93|1824.27|1816.97|27
1732894000000|2024-11-29 15:26:40|1824.4|1817.1|1824.41|1817.11|1824.6|1817.3|1822.75|1815.45|35
1732894010000|2024-11-29 15:26:50|1824.75|1817.45|1823.59|1816.29|1824.79|1817.49|1823.3|1816|24
1732894020000|2024-11-29 15:27:00|1823.8|1816.5|1825.05|1817.75|1825.45|1818.15|1823.03|1815.73|33
1732894030000|2024-11-29 15:27:10|1824.8|1817.5|1824.76|1817.46|1825.55|1818.25|1824.44|1817.14|35
1732894040000|2024-11-29 15:27:20|1824.72|1817.42|1824.7|1817.4|1825.35|1818.05|1824.35|1817.05|33
1732894050000|2024-11-29 15:27:30|1824.97|1817.67|1824.6|1817.3|1825.45|1818.15|1823.05|1815.75|30
1732894060000|2024-11-29 15:27:40|1824.43|1817.13|1824.45|1817.15|1824.8|1817.5|1824.23|1816.93|32
1732894070000|2024-11-29 15:27:50|1824.55|1817.25|1824.68|1817.38|1825.25|1817.95|1824.11|1816.81|33
1732894080000|2024-11-29 15:28:00|1824.7|1817.4|1826.28|1818.98|1826.28|1818.98|1824.14|1816.84|25
1732894090000|2024-11-29 15:28:10|1826.23|1818.93|1824.6|1817.3|1826.25|1818.95|1824.6|1817.3|29
1732894100000|2024-11-29 15:28:20|1825.35|1818.05|1824.98|1817.68|1826|1818.7|1824.44|1817.14|25
1732894110000|2024-11-29 15:28:30|1824.95|1817.65|1824.28|1816.98|1825.5|1818.2|1824.28|1816.98|30
1732894120000|2024-11-29 15:28:40|1824.25|1816.95|1823.25|1815.95|1824.32|1817.02|1823.25|1815.95|26
1732894130000|2024-11-29 15:28:50|1823.42|1816.12|1821.35|1814.05|1823.42|1816.12|1821.35|1814.05|22
1732894140000|2024-11-29 15:29:00|1821.6|1814.3|1821.75|1814.45|1821.79|1814.49|1821.32|1814.02|22
1732894150000|2024-11-29 15:29:10|1821.62|1814.32|1820.55|1813.25|1821.75|1814.45|1819.4|1812.1|24
1732894160000|2024-11-29 15:29:20|1820.65|1813.35|1821.47|1814.17|1821.47|1814.17|1820.36|1813.06|20
1732894170000|2024-11-29 15:29:30|1821.37|1814.07|1821.03|1813.73|1821.62|1814.32|1820.54|1813.24|28
1732894180000|2024-11-29 15:29:40|1820.97|1813.67|1820.55|1813.25|1821.5|1814.2|1819.86|1812.56|32
1732894190000|2024-11-29 15:29:50|1820.57|1813.27|1819.78|1812.48|1820.95|1813.65|1818.95|1811.65|30
1732894200000|2024-11-29 15:30:00|1819.58|1812.28|1820.57|1813.27|1820.57|1813.27|1818.6|1811.3|29
1732894210000|2024-11-29 15:30:10|1820.65|1813.35|1822.55|1815.25|1822.55|1815.25|1819.7|1812.4|36
1732894220000|2024-11-29 15:30:20|1822.61|1815.31|1821.98|1814.68|1822.8|1815.5|1821.5|1814.2|32
1732894230000|2024-11-29 15:30:30|1821.75|1814.45|1821.19|1813.89|1822.4|1815.1|1821.19|1813.89|31
1732894240000|2024-11-29 15:30:40|1821.4|1814.1|1821.29|1813.99|1821.7|1814.4|1820.88|1813.58|28
1732894250000|2024-11-29 15:30:50|1821.26|1813.96|1817.55|1810.25|1821.26|1813.96|1817.45|1810.15|32
1732894260000|2024-11-29 15:31:00|1818.71|1811.41|1816.55|1809.25|1818.75|1811.45|1815.45|1808.15|25
1732894270000|2024-11-29 15:31:10|1816.5|1809.2|1816.4|1809.1|1818.4|1811.1|1816.4|1809.1|27
1732894280000|2024-11-29 15:31:20|1816.5|1809.2|1816.3|1809|1817.55|1810.25|1815.94|1808.64|36
1732894290000|2024-11-29 15:31:30|1816.52|1809.22|1814.6|1807.3|1816.52|1809.22|1813.97|1806.67|29
1732894300000|2024-11-29 15:31:40|1814.65|1807.35|1814.6|1807.3|1815.6|1808.3|1813.85|1806.55|27
1732894310000|2024-11-29 15:31:50|1814.44|1807.14|1814.2|1806.9|1814.56|1807.26|1812.7|1805.4|28
1732894320000|2024-11-29 15:32:00|1814.5|1807.2|1812.26|1804.96|1814.5|1807.2|1811.4|1804.1|36
1732894330000|2024-11-29 15:32:10|1812.37|1805.07|1811.39|1804.09|1812.52|1805.22|1811.19|1803.89|34
1732894340000|2024-11-29 15:32:20|1811.4|1804.1|1809.55|1802.25|1811.4|1804.1|1808.65|1801.35|24
1732894350000|2024-11-29 15:32:30|1809.15|1801.85|1809.2|1801.9|1809.7|1802.4|1807.89|1800.59|36
1732894360000|2024-11-29 15:32:40|1808.92|1801.62|1809.1|1801.8|1809.2|1801.9|1808.02|1800.72|34
1732894370000|2024-11-29 15:32:50|1808.8|1801.5|1810.25|1802.95|1810.5|1803.2|1808.8|1801.5|30
1732894380000|2024-11-29 15:33:00|1810.05|1802.75|1808.25|1800.95|1810.2|1802.9|1808.07|1800.77|36
1732894390000|2024-11-29 15:33:10|1807.95|1800.65|1807.7|1800.4|1807.95|1800.65|1806.35|1799.05|30
1732894400000|2024-11-29 15:33:20|1807.68|1800.38|1807.34|1800.04|1807.84|1800.54|1806.49|1799.19|36
1732894410000|2024-11-29 15:33:30|1807.56|1800.26|1809.97|1802.67|1809.97|1802.67|1807.56|1800.26|34
1732894420000|2024-11-29 15:33:40|1810.25|1802.95|1810.34|1803.04|1811.14|1803.84|1810.24|1802.94|33
1732894430000|2024-11-29 15:33:50|1810.72|1803.42|1810.51|1803.21|1811.4|1804.1|1810.14|1802.84|31
1732894440000|2024-11-29 15:34:00|1810.65|1803.35|1810.75|1803.45|1811.22|1803.92|1809.4|1802.1|33
1732894450000|2024-11-29 15:34:10|1810.59|1803.29|1809.62|1802.32|1811.1|1803.8|1808.75|1801.45|35
1732894460000|2024-11-29 15:34:20|1809.58|1802.28|1810.66|1803.36|1810.66|1803.36|1809.46|1802.16|24
1732894470000|2024-11-29 15:34:30|1810.61|1803.31|1809.16|1801.86|1811.55|1804.25|1808.55|1801.25|38
1732894480000|2024-11-29 15:34:40|1809.45|1802.15|1808.92|1801.62|1809.65|1802.35|1808.55|1801.25|30
1732894490000|2024-11-29 15:34:50|1808.81|1801.51|1806.29|1798.99|1809.01|1801.71|1805.57|1798.27|30
1732894500000|2024-11-29 15:35:00|1806.32|1799.02|1806.55|1799.25|1807|1799.7|1805.62|1798.32|36
1732894510000|2024-11-29 15:35:10|1806.88|1799.58|1806.6|1799.3|1807.6|1800.3|1805.8|1798.5|28
1732894520000|2024-11-29 15:35:20|1806.61|1799.31|1803.41|1796.11|1806.8|1799.5|1803.4|1796.1|26
1732894530000|2024-11-29 15:35:30|1803.65|1796.35|1804.68|1797.38|1804.85|1797.55|1803.26|1795.96|34
1732894540000|2024-11-29 15:35:40|1804.54|1797.24|1803.78|1796.48|1804.54|1797.24|1803.43|1796.13|33
1732894550000|2024-11-29 15:35:50|1803.6|1796.3|1805.91|1798.61|1805.91|1798.61|1803.45|1796.15|36
1732894560000|2024-11-29 15:36:00|1805.21|1797.91|1807.41|1800.11|1808.05|1800.75|1805.21|1797.91|38
1732894570000|2024-11-29 15:36:10|1807.45|1800.15|1808.61|1801.31|1808.75|1801.45|1806.92|1799.62|35
1732894580000|2024-11-29 15:36:20|1808.64|1801.34|1809.6|1802.3|1810.25|1802.95|1808.35|1801.05|38
1732894590000|2024-11-29 15:36:30|1809.55|1802.25|1809.5|1802.2|1810.5|1803.2|1809.44|1802.14|33
1732894600000|2024-11-29 15:36:40|1809.45|1802.15|1809.85|1802.55|1810.71|1803.41|1809.36|1802.06|35
1732894610000|2024-11-29 15:36:50|1809.75|1802.45|1810.16|1802.86|1810.16|1802.86|1809.13|1801.83|36
1732894620000|2024-11-29 15:37:00|1809.98|1802.68|1810.87|1803.57|1811.3|1804|1809.81|1802.51|32
1732894630000|2024-11-29 15:37:10|1810.93|1803.63|1809.4|1802.1|1810.93|1803.63|1808.85|1801.55|33
1732894640000|2024-11-29 15:37:20|1809.53|1802.23|1810.5|1803.2|1811.55|1804.25|1809.53|1802.23|34
1732894650000|2024-11-29 15:37:30|1810.57|1803.27|1812.1|1804.8|1812.4|1805.1|1810.35|1803.05|34
1732894660000|2024-11-29 15:37:40|1812.25|1804.95|1811.72|1804.42|1812.41|1805.11|1811.4|1804.1|27
1732894670000|2024-11-29 15:37:50|1811.79|1804.49|1810.93|1803.63|1811.79|1804.49|1810.65|1803.35|34
1732894680000|2024-11-29 15:38:00|1811.1|1803.8|1811.93|1804.63|1812.68|1805.38|1811.1|1803.8|35
1732894690000|2024-11-29 15:38:10|1811.88|1804.58|1812.67|1805.37|1813.45|1806.15|1811.45|1804.15|32
1732894700000|2024-11-29 15:38:20|1812.65|1805.35|1813.06|1805.76|1814|1806.7|1812.6|1805.3|31
1732894710000|2024-11-29 15:38:30|1813.11|1805.81|1812.45|1805.15|1813.16|1805.86|1811.64|1804.34|37
1732894720000|2024-11-29 15:38:40|1812.5|1805.2|1813.37|1806.07|1813.42|1806.12|1812.36|1805.06|29
1732894730000|2024-11-29 15:38:50|1813.67|1806.37|1813.53|1806.23|1813.85|1806.55|1812.4|1805.1|33
1732894740000|2024-11-29 15:39:00|1813.56|1806.26|1813.55|1806.25|1813.58|1806.28|1812.49|1805.19|32
1732894750000|2024-11-29 15:39:10|1813.6|1806.3|1813.8|1806.5|1814.8|1807.5|1813.35|1806.05|31
1732894760000|2024-11-29 15:39:20|1813.73|1806.43|1813.55|1806.25|1813.9|1806.6|1811.85|1804.55|34
1732894770000|2024-11-29 15:39:30|1813.5|1806.2|1814.63|1807.33|1814.81|1807.51|1813.5|1806.2|29
1732894780000|2024-11-29 15:39:40|1814.48|1807.18|1814.53|1807.23|1814.75|1807.45|1814.12|1806.82|34
1732894790000|2024-11-29 15:39:50|1814.52|1807.22|1814.9|1807.6|1815.81|1808.51|1814.2|1806.9|25
1732894800000|2024-11-29 15:40:00|1815.11|1807.81|1814.85|1807.55|1816.65|1809.35|1813.6|1806.3|34
1732894810000|2024-11-29 15:40:10|1814.5|1807.2|1815.8|1808.5|1816|1808.7|1813.9|1806.6|35
1732894820000|2024-11-29 15:40:20|1815.57|1808.27|1815.66|1808.36|1817.6|1810.3|1814.85|1807.55|33
1732894830000|2024-11-29 15:40:30|1816.9|1809.6|1817.5|1810.2|1817.5|1810.2|1816.39|1809.09|25
1732894840000|2024-11-29 15:40:40|1817.55|1810.25|1815.32|1808.02|1817.8|1810.5|1814.56|1807.26|37
1732894850000|2024-11-29 15:40:50|1815.34|1808.04|1815.85|1808.55|1816.05|1808.75|1814.56|1807.26|38
1732894860000|2024-11-29 15:41:00|1815.75|1808.45|1814.03|1806.73|1815.75|1808.45|1812.52|1805.22|40
1732894870000|2024-11-29 15:41:10|1813.98|1806.68|1814.5|1807.2|1814.8|1807.5|1813.63|1806.33|34
1732894880000|2024-11-29 15:41:20|1814.45|1807.15|1816.6|1809.3|1817.2|1809.9|1814.45|1807.15|36
1732894890000|2024-11-29 15:41:30|1816.64|1809.34|1815.98|1808.68|1817.73|1810.43|1815.93|1808.63|33
1732894900000|2024-11-29 15:41:40|1815.9|1808.6|1815.58|1808.28|1816.25|1808.95|1814.53|1807.23|37
1732894910000|2024-11-29 15:41:50|1815.6|1808.3|1816.66|1809.36|1816.77|1809.47|1815.45|1808.15|33
1732894920000|2024-11-29 15:42:00|1816.61|1809.31|1816.56|1809.26|1816.72|1809.42|1816.14|1808.84|36
1732894930000|2024-11-29 15:42:10|1816.55|1809.25|1818.75|1811.45|1819.5|1812.2|1816.32|1809.02|34
1732894940000|2024-11-29 15:42:20|1818.98|1811.68|1819.55|1812.25|1819.7|1812.4|1818.27|1810.97|25
1732894950000|2024-11-29 15:42:30|1819.6|1812.3|1819.46|1812.16|1819.75|1812.45|1819.27|1811.97|27
1732894960000|2024-11-29 15:42:40|1819.51|1812.21|1820.7|1813.4|1820.7|1813.4|1819.1|1811.8|34
1732894970000|2024-11-29 15:42:50|1820.66|1813.36|1820.24|1812.94|1820.87|1813.57|1820.2|1812.9|29
1732894980000|2024-11-29 15:43:00|1820.29|1812.99|1819.65|1812.35|1820.55|1813.25|1818.4|1811.1|31
1732894990000|2024-11-29 15:43:10|1819.55|1812.25|1821.2|1813.9|1822.05|1814.75|1819.14|1811.84|38
1732895000000|2024-11-29 15:43:20|1821.33|1814.03|1819.8|1812.5|1821.55|1814.25|1819.8|1812.5|26
1732895010000|2024-11-29 15:43:30|1819.65|1812.35|1819.45|1812.15|1820.8|1813.5|1819.45|1812.15|28
1732895020000|2024-11-29 15:43:40|1819.6|1812.3|1818.83|1811.53|1819.7|1812.4|1818.83|1811.53|29
1732895030000|2024-11-29 15:43:50|1818.81|1811.51|1817.55|1810.25|1818.95|1811.65|1817.44|1810.14|27
1732895040000|2024-11-29 15:44:00|1817.57|1810.27|1815.95|1808.65|1817.67|1810.37|1815.52|1808.22|34
1732895050000|2024-11-29 15:44:10|1815.65|1808.35|1816.22|1808.92|1816.89|1809.59|1815.57|1808.27|27
1732895060000|2024-11-29 15:44:20|1816.13|1808.83|1816.37|1809.07|1816.62|1809.32|1815.57|1808.27|24
1732895070000|2024-11-29 15:44:30|1816.67|1809.37|1817.52|1810.22|1817.9|1810.6|1816.37|1809.07|29
1732895080000|2024-11-29 15:44:40|1817.49|1810.19|1816.14|1808.84|1817.49|1810.19|1816|1808.7|25
1732895090000|2024-11-29 15:44:50|1816.5|1809.2|1817.55|1810.25|1817.95|1810.65|1815.11|1807.81|30
1732895100000|2024-11-29 15:45:00|1817.17|1809.87|1817.45|1810.15|1817.65|1810.35|1816.85|1809.55|23
1732895110000|2024-11-29 15:45:10|1817.25|1809.95|1816.28|1808.98|1817.45|1810.15|1816.28|1808.98|31
1732895120000|2024-11-29 15:45:20|1816.19|1808.89|1818.55|1811.25|1818.8|1811.5|1816.19|1808.89|31
1732895130000|2024-11-29 15:45:30|1818.52|1811.22|1818.95|1811.65|1818.95|1811.65|1817.1|1809.8|32
1732895140000|2024-11-29 15:45:40|1818.55|1811.25|1817.84|1810.54|1818.95|1811.65|1817.55|1810.25|26
1732895150000|2024-11-29 15:45:50|1818.34|1811.04|1816.2|1808.9|1818.6|1811.3|1816.15|1808.85|33
1732895160000|2024-11-29 15:46:00|1815.65|1808.35|1814.68|1807.38|1816.5|1809.2|1813.7|1806.4|27
1732895170000|2024-11-29 15:46:10|1814.71|1807.41|1815.6|1808.3|1815.7|1808.4|1813.45|1806.15|36
1732895180000|2024-11-29 15:46:20|1815.65|1808.35|1815.96|1808.66|1816.75|1809.45|1814.61|1807.31|38
1732895190000|2024-11-29 15:46:30|1815.99|1808.69|1815.49|1808.19|1816.76|1809.46|1815.27|1807.97|35
1732895200000|2024-11-29 15:46:40|1815.52|1808.22|1814.6|1807.3|1816.55|1809.25|1813.6|1806.3|35
1732895210000|2024-11-29 15:46:50|1814.45|1807.15|1815.74|1808.44|1816|1808.7|1814.43|1807.13|32
1732895220000|2024-11-29 15:47:00|1815.75|1808.45|1815.79|1808.49|1815.95|1808.65|1815.19|1807.89|33
1732895230000|2024-11-29 15:47:10|1815.7|1808.4|1814.8|1807.5|1816.77|1809.47|1814.8|1807.5|36
1732895240000|2024-11-29 15:47:20|1814.85|1807.55|1813.65|1806.35|1814.85|1807.55|1813.65|1806.35|18
1732895250000|2024-11-29 15:47:30|1813.74|1806.44|1814.9|1807.6|1815.65|1808.35|1813.73|1806.43|30
1732895260000|2024-11-29 15:47:40|1814.53|1807.23|1816.45|1809.15|1816.5|1809.2|1813.7|1806.4|34
1732895270000|2024-11-29 15:47:50|1816.23|1808.93|1816.81|1809.51|1817|1809.7|1815.52|1808.22|29
1732895280000|2024-11-29 15:48:00|1816.76|1809.46|1815.38|1808.08|1817.84|1810.54|1815.38|1808.08|31
1732895290000|2024-11-29 15:48:10|1816.3|1809|1815.76|1808.46|1816.62|1809.32|1815.15|1807.85|36
1732895300000|2024-11-29 15:48:20|1815.87|1808.57|1813.98|1806.68|1816.1|1808.8|1813.4|1806.1|33
1732895310000|2024-11-29 15:48:30|1814.08|1806.78|1815.7|1808.4|1816.75|1809.45|1814.08|1806.78|32
1732895320000|2024-11-29 15:48:40|1815.6|1808.3|1816.5|1809.2|1816.72|1809.42|1815.6|1808.3|28
1732895330000|2024-11-29 15:48:50|1816.45|1809.15|1816.02|1808.72|1817.05|1809.75|1815.35|1808.05|32
1732895340000|2024-11-29 15:49:00|1815.82|1808.52|1816.52|1809.22|1816.9|1809.6|1815.49|1808.19|30
1732895350000|2024-11-29 15:49:10|1816.81|1809.51|1816.14|1808.84|1816.81|1809.51|1814.52|1807.22|33
1732895360000|2024-11-29 15:49:20|1816.19|1808.89|1815.85|1808.55|1816.75|1809.45|1815.8|1808.5|26
1732895370000|2024-11-29 15:49:30|1816.06|1808.76|1817.56|1810.26|1817.73|1810.43|1816.06|1808.76|22
1732895380000|2024-11-29 15:49:40|1817.19|1809.89|1818.63|1811.33|1818.85|1811.55|1817.19|1809.89|34
1732895390000|2024-11-29 15:49:50|1818.55|1811.25|1818.83|1811.53|1819.04|1811.74|1817.85|1810.55|22
1732895400000|2024-11-29 15:50:00|1818.8|1811.5|1818|1810.7|1819.79|1812.49|1816.55|1809.25|36
1732895410000|2024-11-29 15:50:10|1818.86|1811.56|1818.35|1811.05|1818.86|1811.56|1817.45|1810.15|37
1732895420000|2024-11-29 15:50:20|1818.55|1811.25|1819.49|1812.19|1819.85|1812.55|1817.85|1810.55|31
1732895430000|2024-11-29 15:50:30|1819.51|1812.21|1820.65|1813.35|1821.05|1813.75|1819.15|1811.85|19
1732895440000|2024-11-29 15:50:40|1820.85|1813.55|1820.3|1813|1820.98|1813.68|1818.35|1811.05|34
1732895450000|2024-11-29 15:50:50|1819.7|1812.4|1819.24|1811.94|1820.6|1813.3|1819.21|1811.91|23
1732895460000|2024-11-29 15:51:00|1819.23|1811.93|1820.98|1813.68|1820.98|1813.68|1818.45|1811.15|30
1732895470000|2024-11-29 15:51:10|1821|1813.7|1822.92|1815.62|1822.95|1815.65|1819.4|1812.1|22
1732895480000|2024-11-29 15:51:20|1822.63|1815.33|1824.28|1816.98|1824.63|1817.33|1821.4|1814.1|27
1732895490000|2024-11-29 15:51:30|1824.33|1817.03|1825.7|1818.4|1825.95|1818.65|1823.5|1816.2|24
1732895500000|2024-11-29 15:51:40|1825.35|1818.05|1823.1|1815.8|1825.35|1818.05|1822.35|1815.05|30
1732895510000|2024-11-29 15:51:50|1823.08|1815.78|1822.5|1815.2|1824.35|1817.05|1822.35|1815.05|25
1732895520000|2024-11-29 15:52:00|1823.4|1816.1|1824.5|1817.2|1824.95|1817.65|1822.5|1815.2|22
1732895530000|2024-11-29 15:52:10|1824.85|1817.55|1822.85|1815.55|1825.2|1817.9|1822.85|1815.55|32
1732895540000|2024-11-29 15:52:20|1824|1816.7|1822.25|1814.95|1824.2|1816.9|1822.25|1814.95|23
1732895550000|2024-11-29 15:52:30|1821.35|1814.05|1821.15|1813.85|1823.15|1815.85|1820.98|1813.68|28
1732895560000|2024-11-29 15:52:40|1820.35|1813.05|1821.95|1814.65|1821.95|1814.65|1820.35|1813.05|17
1732895570000|2024-11-29 15:52:50|1821.25|1813.95|1822.11|1814.81|1822.65|1815.35|1821.25|1813.95|28
1732895580000|2024-11-29 15:53:00|1822.15|1814.85|1820.15|1812.85|1822.15|1814.85|1819.7|1812.4|27
1732895590000|2024-11-29 15:53:10|1820.05|1812.75|1821.15|1813.85|1821.65|1814.35|1820.05|1812.75|22
1732895600000|2024-11-29 15:53:20|1822.1|1814.8|1820.48|1813.18|1822.1|1814.8|1820.15|1812.85|12
1732895610000|2024-11-29 15:53:30|1820.53|1813.23|1819.55|1812.25|1820.53|1813.23|1819.01|1811.71|22
1732895620000|2024-11-29 15:53:40|1819.83|1812.53|1820.15|1812.85|1820.15|1812.85|1818.81|1811.51|22
1732895630000|2024-11-29 15:53:50|1819.9|1812.6|1818.65|1811.35|1819.9|1812.6|1818.15|1810.85|27
1732895640000|2024-11-29 15:54:00|1818.75|1811.45|1818.35|1811.05|1820|1812.7|1818.35|1811.05|28
1732895650000|2024-11-29 15:54:10|1818.37|1811.07|1819.35|1812.05|1820.15|1812.85|1818.37|1811.07|19
1732895660000|2024-11-29 15:54:20|1819.53|1812.23|1818.35|1811.05|1820.05|1812.75|1818.35|1811.05|21
1732895670000|2024-11-29 15:54:30|1819.25|1811.95|1820.05|1812.75|1820.3|1813|1818.35|1811.05|13
1732895680000|2024-11-29 15:54:40|1819.8|1812.5|1820.05|1812.75|1820.05|1812.75|1818.9|1811.6|13
1732895690000|2024-11-29 15:54:50|1819.8|1812.5|1818.4|1811.1|1819.95|1812.65|1818.35|1811.05|8
1732895700000|2024-11-29 15:55:00|1818.35|1811.05|1820.15|1812.85|1821.2|1813.9|1818.35|1811.05|25
1732895710000|2024-11-29 15:55:10|1819.35|1812.05|1820.58|1813.28|1821.65|1814.35|1819.35|1812.05|25
1732895720000|2024-11-29 15:55:20|1820.63|1813.33|1819.35|1812.05|1820.63|1813.33|1818.7|1811.4|24
1732895730000|2024-11-29 15:55:30|1819.33|1812.03|1818.31|1811.01|1819.5|1812.2|1818.31|1811.01|25
1732895740000|2024-11-29 15:55:40|1818.03|1810.73|1817.88|1810.58|1818.8|1811.5|1817.45|1810.15|20
1732895750000|2024-11-29 15:55:50|1818.2|1810.9|1815.8|1808.5|1818.2|1810.9|1815.65|1808.35|23
1732895760000|2024-11-29 15:56:00|1815.75|1808.45|1816.45|1809.15|1817|1809.7|1815.75|1808.45|19
1732895770000|2024-11-29 15:56:10|1815.9|1808.6|1817.62|1810.32|1818.05|1810.75|1815.27|1807.97|34
1732895780000|2024-11-29 15:56:20|1817.35|1810.05|1817.49|1810.19|1817.67|1810.37|1816.35|1809.05|30
1732895790000|2024-11-29 15:56:30|1817.46|1810.16|1817.44|1810.14|1817.77|1810.47|1816.85|1809.55|24
1732895800000|2024-11-29 15:56:40|1817.49|1810.19|1816.65|1809.35|1817.8|1810.5|1816.6|1809.3|28
1732895810000|2024-11-29 15:56:50|1816.85|1809.55|1815.15|1807.85|1816.85|1809.55|1814.67|1807.37|26
1732895820000|2024-11-29 15:57:00|1814.63|1807.33|1815.73|1808.43|1816.15|1808.85|1814.52|1807.22|26
1732895830000|2024-11-29 15:57:10|1815.45|1808.15|1815.79|1808.49|1816.2|1808.9|1814.65|1807.35|30
1732895840000|2024-11-29 15:57:20|1815.53|1808.23|1815.85|1808.55|1815.85|1808.55|1815.31|1808.01|25
1732895850000|2024-11-29 15:57:30|1815.84|1808.54|1817.3|1810|1817.45|1810.15|1815.07|1807.77|38
1732895860000|2024-11-29 15:57:40|1817.25|1809.95|1816.53|1809.23|1817.25|1809.95|1816.38|1809.08|37
1732895870000|2024-11-29 15:57:50|1816.15|1808.85|1816.98|1809.68|1817.25|1809.95|1815.15|1807.85|35
1732895880000|2024-11-29 15:58:00|1817.25|1809.95|1814.38|1807.08|1817.3|1810|1814.37|1807.07|31
1732895890000|2024-11-29 15:58:10|1815.05|1807.75|1814.53|1807.23|1815.85|1808.55|1814.15|1806.85|28
1732895900000|2024-11-29 15:58:20|1814.77|1807.47|1814.65|1807.35|1816.15|1808.85|1814.15|1806.85|31
1732895910000|2024-11-29 15:58:30|1814.35|1807.05|1815.55|1808.25|1816.05|1808.75|1814.15|1806.85|32
1732895920000|2024-11-29 15:58:40|1815.6|1808.3|1815|1807.7|1815.67|1808.37|1814.64|1807.34|29
1732895930000|2024-11-29 15:58:50|1815.49|1808.19|1814.25|1806.95|1815.83|1808.53|1813.8|1806.5|37
1732895940000|2024-11-29 15:59:00|1814.2|1806.9|1814.76|1807.46|1815.35|1808.05|1813.43|1806.13|37
1732895950000|2024-11-29 15:59:10|1814.87|1807.57|1812.3|1805|1815.5|1808.2|1812.3|1805|35
1732895960000|2024-11-29 15:59:20|1812.35|1805.05|1811.3|1804|1812.4|1805.1|1811.2|1803.9|22
1732895970000|2024-11-29 15:59:30|1811.35|1804.05|1812.25|1804.95|1812.25|1804.95|1811.35|1804.05|16
1732895980000|2024-11-29 15:59:40|1812.6|1805.3|1810.75|1803.45|1812.6|1805.3|1810.4|1803.1|27
1732895990000|2024-11-29 15:59:50|1810.8|1803.5|1809.8|1802.5|1810.8|1803.5|1809.8|1802.5|27
1732896000000|2024-11-29 16:00:00|1810.2|1802.9|1811.15|1803.85|1811.15|1803.85|1810.05|1802.75|14
1732896010000|2024-11-29 16:00:10|1811.3|1804|1811.35|1804.05|1811.4|1804.1|1811|1803.7|18
1732896020000|2024-11-29 16:00:20|1811.1|1803.8|1813.15|1805.85|1813.15|1805.85|1811.1|1803.8|12
1732896030000|2024-11-29 16:00:30|1813.7|1806.4|1811.75|1804.45|1813.7|1806.4|1811.6|1804.3|7
1732896040000|2024-11-29 16:00:40|1812.15|1804.85|1813.05|1805.75|1813.1|1805.8|1812.15|1804.85|13
1732896050000|2024-11-29 16:00:50|1812.95|1805.65|1813.1|1805.8|1813.15|1805.85|1812.9|1805.6|9
1732896060000|2024-11-29 16:01:00|1813.25|1805.95|1814.8|1807.5|1814.8|1807.5|1813.25|1805.95|18
1732896070000|2024-11-29 16:01:10|1814.75|1807.45|1814.7|1807.4|1814.75|1807.45|1813.9|1806.6|16
1732896080000|2024-11-29 16:01:20|1814.65|1807.35|1816.15|1808.85|1816.15|1808.85|1814.5|1807.2|13
1732896090000|2024-11-29 16:01:30|1816.2|1808.9|1817.35|1810.05|1817.35|1810.05|1816.2|1808.9|9
1732896100000|2024-11-29 16:01:40|1817.55|1810.25|1817.4|1810.1|1817.65|1810.35|1817.3|1810|6
1732896110000|2024-11-29 16:01:50|1817.35|1810.05|1816.3|1809|1817.35|1810.05|1816.15|1808.85|15
1732896120000|2024-11-29 16:02:00|1816.35|1809.05|1817.75|1810.45|1818.2|1810.9|1815.95|1808.65|23
1732896130000|2024-11-29 16:02:10|1818.15|1810.85|1816.35|1809.05|1818.15|1810.85|1816.35|1809.05|13
1732896140000|2024-11-29 16:02:20|1815.9|1808.6|1816.4|1809.1|1816.6|1809.3|1815.9|1808.6|3
1732896150000|2024-11-29 16:02:30|1816.1|1808.8|1815.8|1808.5|1816.1|1808.8|1815.8|1808.5|2
1732896160000|2024-11-29 16:02:40|1815.6|1808.3|1816.25|1808.95|1816.25|1808.95|1815.6|1808.3|9
1732896170000|2024-11-29 16:02:50|1816.2|1808.9|1814.25|1806.95|1816.2|1808.9|1813.8|1806.5|19
1732896180000|2024-11-29 16:03:00|1814.3|1807|1814.25|1806.95|1814.7|1807.4|1814.25|1806.95|7
1732896190000|2024-11-29 16:03:10|1814.3|1807|1816.1|1808.8|1816.15|1808.85|1814.3|1807|21
1732896200000|2024-11-29 16:03:20|1816.2|1808.9|1815.8|1808.5|1816.2|1808.9|1815.4|1808.1|21
1732896210000|2024-11-29 16:03:30|1815.85|1808.55|1815.35|1808.05|1816.2|1808.9|1815.35|1808.05|12
1732896230000|2024-11-29 16:03:50|1815.5|1808.2|1815.35|1808.05|1815.65|1808.35|1815.25|1807.95|10
1732896240000|2024-11-29 16:04:00|1815.3|1808|1815.1|1807.8|1815.35|1808.05|1814.95|1807.65|11
1732896250000|2024-11-29 16:04:10|1815.2|1807.9|1816.1|1808.8|1816.15|1808.85|1815.2|1807.9|7
1732896260000|2024-11-29 16:04:20|1816.15|1808.85|1816.25|1808.95|1816.25|1808.95|1816.1|1808.8|3
1732896270000|2024-11-29 16:04:30|1816.6|1809.3|1818.2|1810.9|1818.25|1810.95|1816.6|1809.3|7
1732896280000|2024-11-29 16:04:40|1818.6|1811.3|1819.25|1811.95|1819.25|1811.95|1818.35|1811.05|9
1732896290000|2024-11-29 16:04:50|1819.2|1811.9|1819.05|1811.75|1819.35|1812.05|1818.5|1811.2|14
1732896300000|2024-11-29 16:05:00|1819.25|1811.95|1819.25|1811.95|1819.25|1811.95|1819.25|1811.95|1
1732896310000|2024-11-29 16:05:10|1819.4|1812.1|1820.25|1812.95|1820.25|1812.95|1819.35|1812.05|6
1732896320000|2024-11-29 16:05:20|1819.65|1812.35|1817.45|1810.15|1819.65|1812.35|1817.45|1810.15|13
1732896330000|2024-11-29 16:05:30|1817.6|1810.3|1818.55|1811.25|1818.55|1811.25|1817.6|1810.3|7
1732896340000|2024-11-29 16:05:40|1818.7|1811.4|1819.2|1811.9|1820.2|1812.9|1818.45|1811.15|18
1732896350000|2024-11-29 16:05:50|1819.25|1811.95|1819.6|1812.3|1820.2|1812.9|1819.25|1811.95|12
1732896360000|2024-11-29 16:06:00|1818.85|1811.55|1818.45|1811.15|1819.05|1811.75|1818.45|1811.15|11
1732896370000|2024-11-29 16:06:10|1818.8|1811.5|1817.2|1809.9|1818.8|1811.5|1817.2|1809.9|8
1732896380000|2024-11-29 16:06:20|1816.9|1809.6|1816|1808.7|1817|1809.7|1816|1808.7|16
1732896390000|2024-11-29 16:06:30|1815.95|1808.65|1814.4|1807.1|1815.95|1808.65|1814.4|1807.1|12
1732896400000|2024-11-29 16:06:40|1814.35|1807.05|1812.85|1805.55|1814.35|1807.05|1812.85|1805.55|8
1732896410000|2024-11-29 16:06:50|1812.5|1805.2|1813.05|1805.75|1813.05|1805.75|1811.6|1804.3|13
1732896420000|2024-11-29 16:07:00|1813.25|1805.95|1814.3|1807|1815.15|1807.85|1813.25|1805.95|17
1732896430000|2024-11-29 16:07:10|1814.35|1807.05|1814|1806.7|1814.35|1807.05|1813.2|1805.9|15
1732896440000|2024-11-29 16:07:20|1814.2|1806.9|1814.45|1807.15|1814.85|1807.55|1813.45|1806.15|24
1732896450000|2024-11-29 16:07:30|1814.6|1807.3|1814.3|1807|1815|1807.7|1814.3|1807|16
1732896460000|2024-11-29 16:07:40|1814.35|1807.05|1814.2|1806.9|1814.4|1807.1|1813.75|1806.45|11
1732896470000|2024-11-29 16:07:50|1814.4|1807.1|1814.55|1807.25|1814.7|1807.4|1814.35|1807.05|13
1732896480000|2024-11-29 16:08:00|1814.7|1807.4|1812.8|1805.5|1814.8|1807.5|1812.8|1805.5|18
1732896490000|2024-11-29 16:08:10|1812.75|1805.45|1811.3|1804|1813.15|1805.85|1810.35|1803.05|21
1732896500000|2024-11-29 16:08:20|1810.4|1803.1|1811.13|1803.83|1811.5|1804.2|1810.4|1803.1|27
1732896510000|2024-11-29 16:08:30|1810.6|1803.3|1811.2|1803.9|1811.2|1803.9|1808.35|1801.05|25
1732896520000|2024-11-29 16:08:40|1810.91|1803.61|1810.49|1803.19|1810.91|1803.61|1809.39|1802.09|26
1732896530000|2024-11-29 16:08:50|1810.68|1803.38|1811.55|1804.25|1811.55|1804.25|1809.9|1802.6|14
1732896540000|2024-11-29 16:09:00|1811.6|1804.3|1810|1802.7|1811.95|1804.65|1809.85|1802.55|29
1732896550000|2024-11-29 16:09:10|1809.95|1802.65|1811.25|1803.95|1811.95|1804.65|1809.34|1802.04|24
1732896560000|2024-11-29 16:09:20|1811.75|1804.45|1811.55|1804.25|1811.78|1804.48|1809.5|1802.2|27
1732896570000|2024-11-29 16:09:30|1811.25|1803.95|1812.53|1805.23|1812.79|1805.49|1810.35|1803.05|24
1732896580000|2024-11-29 16:09:40|1812.79|1805.49|1812.14|1804.84|1813.2|1805.9|1811.88|1804.58|16
1732896590000|2024-11-29 16:09:50|1811.88|1804.58|1812.19|1804.89|1812.45|1805.15|1811.88|1804.58|14
1732896600000|2024-11-29 16:10:00|1812.14|1804.84|1811.35|1804.05|1812.7|1805.4|1811.35|1804.05|20
1732896610000|2024-11-29 16:10:10|1811.93|1804.63|1809.7|1802.4|1812.24|1804.94|1809.4|1802.1|20
1732896620000|2024-11-29 16:10:20|1809.93|1802.63|1810.4|1803.1|1811.57|1804.27|1809.35|1802.05|19
1732896630000|2024-11-29 16:10:30|1811.35|1804.05|1812.45|1805.15|1812.45|1805.15|1810.35|1803.05|25
1732896640000|2024-11-29 16:10:40|1812.19|1804.89|1812.23|1804.93|1812.45|1805.15|1810.45|1803.15|19
1732896650000|2024-11-29 16:10:50|1812.19|1804.89|1811.15|1803.85|1812.7|1805.4|1811.15|1803.85|20
1732896660000|2024-11-29 16:11:00|1811|1803.7|1811.25|1803.95|1812.2|1804.9|1810.05|1802.75|19
1732896670000|2024-11-29 16:11:10|1811.3|1804|1809.93|1802.63|1811.3|1804|1809.35|1802.05|24
1732896680000|2024-11-29 16:11:20|1809.75|1802.45|1810.85|1803.55|1810.85|1803.55|1807.85|1800.55|34
1732896690000|2024-11-29 16:11:30|1810.75|1803.45|1809.95|1802.65|1810.9|1803.6|1809.15|1801.85|29
1732896700000|2024-11-29 16:11:40|1809.86|1802.56|1810.8|1803.5|1811.9|1804.6|1809.86|1802.56|28
1732896710000|2024-11-29 16:11:50|1810.85|1803.55|1810.85|1803.55|1811.88|1804.58|1810.85|1803.55|26
1732896720000|2024-11-29 16:12:00|1810.35|1803.05|1812.55|1805.25|1812.83|1805.53|1810.35|1803.05|29
1732896730000|2024-11-29 16:12:10|1812.25|1804.95|1812.68|1805.38|1812.8|1805.5|1811.7|1804.4|25
1732896740000|2024-11-29 16:12:20|1812.52|1805.22|1812.65|1805.35|1812.65|1805.35|1811.41|1804.11|23
1732896750000|2024-11-29 16:12:30|1812.15|1804.85|1811.37|1804.07|1812.6|1805.3|1811.37|1804.07|16
1732896760000|2024-11-29 16:12:40|1811.33|1804.03|1811.6|1804.3|1811.8|1804.5|1811.33|1804.03|18
1732896770000|2024-11-29 16:12:50|1811.7|1804.4|1812.5|1805.2|1812.8|1805.5|1810.75|1803.45|29
1732896780000|2024-11-29 16:13:00|1812.45|1805.15|1811.75|1804.45|1812.7|1805.4|1811.27|1803.97|29
1732896790000|2024-11-29 16:13:10|1811.58|1804.28|1812.9|1805.6|1813.23|1805.93|1811.35|1804.05|29
1732896800000|2024-11-29 16:13:20|1812.85|1805.55|1813|1805.7|1813.95|1806.65|1811.99|1804.69|26
1732896810000|2024-11-29 16:13:30|1812.9|1805.6|1811.35|1804.05|1812.95|1805.65|1810.55|1803.25|27
1732896820000|2024-11-29 16:13:40|1812.8|1805.5|1811.96|1804.66|1812.8|1805.5|1811.75|1804.45|26
1732896830000|2024-11-29 16:13:50|1811.31|1804.01|1811.9|1804.6|1812.05|1804.75|1811.31|1804.01|26
1732896840000|2024-11-29 16:14:00|1811.8|1804.5|1812.5|1805.2|1812.91|1805.61|1811.66|1804.36|35
1732896850000|2024-11-29 16:14:10|1812.55|1805.25|1811.7|1804.4|1812.95|1805.65|1811.35|1804.05|27
1732896860000|2024-11-29 16:14:20|1811.9|1804.6|1809.53|1802.23|1811.9|1804.6|1808.35|1801.05|29
1732896870000|2024-11-29 16:14:30|1809.25|1801.95|1808.25|1800.95|1809.5|1802.2|1808.24|1800.94|16
1732896880000|2024-11-29 16:14:40|1808.21|1800.91|1806.65|1799.35|1808.45|1801.15|1806.4|1799.1|28
1732896890000|2024-11-29 16:14:50|1806.7|1799.4|1807.25|1799.95|1807.84|1800.54|1806.4|1799.1|26
1732896900000|2024-11-29 16:15:00|1807.05|1799.75|1805.51|1798.21|1807.05|1799.75|1804.63|1797.33|23
1732896910000|2024-11-29 16:15:10|1805.6|1798.3|1805.8|1798.5|1806.8|1799.5|1805.2|1797.9|30
1732896920000|2024-11-29 16:15:20|1805.85|1798.55|1806.5|1799.2|1807.15|1799.85|1804.4|1797.1|35
1732896930000|2024-11-29 16:15:30|1806.55|1799.25|1805.95|1798.65|1806.95|1799.65|1805.82|1798.52|29
1732896940000|2024-11-29 16:15:40|1806.08|1798.78|1804.1|1796.8|1806.15|1798.85|1803.4|1796.1|17
1732896950000|2024-11-29 16:15:50|1804.05|1796.75|1804.05|1796.75|1804.55|1797.25|1803.9|1796.6|15
1732896960000|2024-11-29 16:16:00|1804|1796.7|1803.84|1796.54|1804.75|1797.45|1802.9|1795.6|29
1732896970000|2024-11-29 16:16:10|1803.53|1796.23|1802.95|1795.65|1803.84|1796.54|1801.35|1794.05|34
1732896980000|2024-11-29 16:16:20|1802.9|1795.6|1802.15|1794.85|1803|1795.7|1801.4|1794.1|25
1732896990000|2024-11-29 16:16:30|1801.35|1794.05|1801.25|1793.95|1802.75|1795.45|1801|1793.7|29
1732897000000|2024-11-29 16:16:40|1801.55|1794.25|1799.35|1792.05|1801.55|1794.25|1799.35|1792.05|20
1732897010000|2024-11-29 16:16:50|1799.45|1792.15|1800.65|1793.35|1800.75|1793.45|1799.35|1792.05|27
1732897020000|2024-11-29 16:17:00|1800.8|1793.5|1799.9|1792.6|1802.9|1795.6|1799.35|1792.05|31
1732897030000|2024-11-29 16:17:10|1799.95|1792.65|1797.4|1790.1|1800.7|1793.4|1797.4|1790.1|17
1732897040000|2024-11-29 16:17:20|1797.45|1790.15|1798.35|1791.05|1799.6|1792.3|1797.45|1790.15|31
1732897050000|2024-11-29 16:17:30|1799.05|1791.75|1798.95|1791.65|1799.05|1791.75|1797.35|1790.05|15
1732897060000|2024-11-29 16:17:40|1798.65|1791.35|1798.8|1791.5|1800.05|1792.75|1797.35|1790.05|17
1732897070000|2024-11-29 16:17:50|1799.18|1791.88|1799.1|1791.8|1799.7|1792.4|1797.35|1790.05|20
1732897080000|2024-11-29 16:18:00|1799.55|1792.25|1799.15|1791.85|1799.65|1792.35|1798.4|1791.1|7
1732897090000|2024-11-29 16:18:10|1798.4|1791.1|1797.24|1789.94|1799.8|1792.5|1796.89|1789.59|22
1732897100000|2024-11-29 16:18:20|1797.95|1790.65|1796.4|1789.1|1798.05|1790.75|1796.35|1789.05|19
1732897110000|2024-11-29 16:18:30|1796.35|1789.05|1797.35|1790.05|1798.6|1791.3|1796.35|1789.05|15
1732897120000|2024-11-29 16:18:40|1798.25|1790.95|1795.7|1788.4|1798.6|1791.3|1795.7|1788.4|24
1732897130000|2024-11-29 16:18:50|1795.65|1788.35|1794.52|1787.22|1796.55|1789.25|1794.4|1787.1|34
1732897140000|2024-11-29 16:19:00|1794.35|1787.05|1794.9|1787.6|1796.15|1788.85|1794.35|1787.05|31
1732897150000|2024-11-29 16:19:10|1794.62|1787.32|1792.65|1785.35|1795.1|1787.8|1792.6|1785.3|33
1732897160000|2024-11-29 16:19:20|1792.39|1785.09|1792.4|1785.1|1793.6|1786.3|1791.3|1784|32
1732897170000|2024-11-29 16:19:30|1792.35|1785.05|1793.35|1786.05|1794.85|1787.55|1792.35|1785.05|24
1732897180000|2024-11-29 16:19:40|1793.4|1786.1|1794.4|1787.1|1795.6|1788.3|1793.35|1786.05|27
1732897190000|2024-11-29 16:19:50|1794.35|1787.05|1795.15|1787.85|1795.9|1788.6|1794.35|1787.05|12
1732897200000|2024-11-29 16:20:00|1795.65|1788.35|1795.31|1788.01|1796.8|1789.5|1795.15|1787.85|29
1732897210000|2024-11-29 16:20:10|1795.33|1788.03|1793.35|1786.05|1795.4|1788.1|1793.35|1786.05|28
1732897220000|2024-11-29 16:20:20|1793.9|1786.6|1793.65|1786.35|1794.85|1787.55|1792.75|1785.45|26
1732897230000|2024-11-29 16:20:30|1793.9|1786.6|1796.54|1789.24|1797.85|1790.55|1793.9|1786.6|31
1732897240000|2024-11-29 16:20:40|1796.53|1789.23|1797.35|1790.05|1798.09|1790.79|1796.53|1789.23|32
1732897250000|2024-11-29 16:20:50|1798.65|1791.35|1796.65|1789.35|1798.85|1791.55|1796.35|1789.05|22
1732897260000|2024-11-29 16:21:00|1797.65|1790.35|1798|1790.7|1798.9|1791.6|1795.4|1788.1|28
1732897270000|2024-11-29 16:21:10|1797.36|1790.06|1795.4|1788.1|1798.8|1791.5|1795.4|1788.1|26
1732897280000|2024-11-29 16:21:20|1795.35|1788.05|1798.75|1791.45|1799.25|1791.95|1795.35|1788.05|26
1732897290000|2024-11-29 16:21:30|1799|1791.7|1800.05|1792.75|1800.95|1793.65|1797.35|1790.05|28
1732897300000|2024-11-29 16:21:40|1799.6|1792.3|1799.35|1792.05|1800.7|1793.4|1798.55|1791.25|27
1732897310000|2024-11-29 16:21:50|1799.4|1792.1|1800.7|1793.4|1801|1793.7|1799.35|1792.05|28
1732897320000|2024-11-29 16:22:00|1800.45|1793.15|1799.7|1792.4|1800.82|1793.52|1799.4|1792.1|27
1732897330000|2024-11-29 16:22:10|1799.85|1792.55|1801.05|1793.75|1802.25|1794.95|1798.93|1791.63|20
1732897340000|2024-11-29 16:22:20|1800.4|1793.1|1800.69|1793.39|1801.7|1794.4|1800.35|1793.05|23
1732897350000|2024-11-29 16:22:30|1800.95|1793.65|1800.6|1793.3|1802.25|1794.95|1800|1792.7|19
1732897360000|2024-11-29 16:22:40|1800.9|1793.6|1802|1794.7|1804|1796.7|1800.9|1793.6|32
1732897370000|2024-11-29 16:22:50|1802.05|1794.75|1801.45|1794.15|1803.25|1795.95|1801.35|1794.05|17
1732897380000|2024-11-29 16:23:00|1801.4|1794.1|1801.35|1794.05|1803.05|1795.75|1801.35|1794.05|17
1732897390000|2024-11-29 16:23:10|1802.22|1794.92|1803.05|1795.75|1803.05|1795.75|1801.35|1794.05|26
1732897400000|2024-11-29 16:23:20|1803.63|1796.33|1801.8|1794.5|1803.65|1796.35|1801.7|1794.4|20
1732897410000|2024-11-29 16:23:30|1801.75|1794.45|1799.83|1792.53|1801.75|1794.45|1799.83|1792.53|17
1732897420000|2024-11-29 16:23:40|1799.87|1792.57|1798.4|1791.1|1800.05|1792.75|1798.4|1791.1|20
1732897430000|2024-11-29 16:23:50|1799.3|1792|1799.18|1791.88|1799.95|1792.65|1798.35|1791.05|21
1732897440000|2024-11-29 16:24:00|1799.28|1791.98|1797.35|1790.05|1799.65|1792.35|1797.35|1790.05|28
1732897450000|2024-11-29 16:24:10|1797.4|1790.1|1798.13|1790.83|1799.05|1791.75|1797.35|1790.05|22
1732897460000|2024-11-29 16:24:20|1798.58|1791.28|1797.05|1789.75|1798.9|1791.6|1796.35|1789.05|29
1732897470000|2024-11-29 16:24:30|1797.63|1790.33|1796.9|1789.6|1798.2|1790.9|1796.65|1789.35|25
1732897480000|2024-11-29 16:24:40|1796.75|1789.45|1795.4|1788.1|1796.75|1789.45|1794.75|1787.45|17
1732897490000|2024-11-29 16:24:50|1795.45|1788.15|1797.65|1790.35|1798.2|1790.9|1795.45|1788.15|23
1732897500000|2024-11-29 16:25:00|1796.65|1789.35|1798.75|1791.45|1800.25|1792.95|1796.6|1789.3|35
1732897510000|2024-11-29 16:25:10|1796.9|1789.6|1795.75|1788.45|1798.7|1791.4|1795.65|1788.35|31
1732897520000|2024-11-29 16:25:20|1795.8|1788.5|1795.59|1788.29|1796.2|1788.9|1794.65|1787.35|27
1732897530000|2024-11-29 16:25:30|1795.45|1788.15|1796.45|1789.15|1797.76|1790.46|1795.45|1788.15|13
1732897540000|2024-11-29 16:25:40|1796.55|1789.25|1795.85|1788.55|1797.85|1790.55|1795.3|1788|22
1732897550000|2024-11-29 16:25:50|1795.6|1788.3|1795.65|1788.35|1796.18|1788.88|1795.35|1788.05|25
1732897560000|2024-11-29 16:26:00|1795.55|1788.25|1796.9|1789.6|1797.8|1790.5|1795.55|1788.25|30
1732897570000|2024-11-29 16:26:10|1797.69|1790.39|1797.32|1790.02|1798.8|1791.5|1796.94|1789.64|31
1732897580000|2024-11-29 16:26:20|1797.22|1789.92|1795.85|1788.55|1798.6|1791.3|1794.91|1787.61|33
1732897590000|2024-11-29 16:26:30|1795.9|1788.6|1794.91|1787.61|1796.56|1789.26|1794.87|1787.57|27
1732897600000|2024-11-29 16:26:40|1794.83|1787.53|1795.59|1788.29|1797|1789.7|1793.75|1786.45|34
1732897610000|2024-11-29 16:26:50|1795.5|1788.2|1797.65|1790.35|1797.65|1790.35|1795.5|1788.2|20
1732897620000|2024-11-29 16:27:00|1797.15|1789.85|1798.87|1791.57|1799.71|1792.41|1797.15|1789.85|35
1732897630000|2024-11-29 16:27:10|1798.9|1791.6|1796.7|1789.4|1798.9|1791.6|1796.7|1789.4|25
1732897640000|2024-11-29 16:27:20|1796.75|1789.45|1799.78|1792.48|1799.78|1792.48|1796.75|1789.45|31
1732897650000|2024-11-29 16:27:30|1799.6|1792.3|1798.65|1791.35|1799.7|1792.4|1798.35|1791.05|29
1732897660000|2024-11-29 16:27:40|1798.55|1791.25|1798.45|1791.15|1799.65|1792.35|1798.04|1790.74|28
1732897670000|2024-11-29 16:27:50|1798.4|1791.1|1798.5|1791.2|1799.76|1792.46|1798.4|1791.1|33
1732897680000|2024-11-29 16:28:00|1798.55|1791.25|1798.4|1791.1|1798.95|1791.65|1797.7|1790.4|28
1732897690000|2024-11-29 16:28:10|1798.35|1791.05|1798.3|1791|1798.35|1791.05|1797.45|1790.15|25
1732897700000|2024-11-29 16:28:20|1798.1|1790.8|1797.9|1790.6|1799.7|1792.4|1797.45|1790.15|24
1732897710000|2024-11-29 16:28:30|1797.7|1790.4|1798.35|1791.05|1798.65|1791.35|1797.35|1790.05|16
1732897720000|2024-11-29 16:28:40|1798.34|1791.04|1798|1790.7|1798.4|1791.1|1797.45|1790.15|18
1732897730000|2024-11-29 16:28:50|1797|1789.7|1797.65|1790.35|1797.85|1790.55|1796.35|1789.05|23
1732897740000|2024-11-29 16:29:00|1797.53|1790.23|1796.8|1789.5|1798.05|1790.75|1796.35|1789.05|20
1732897750000|2024-11-29 16:29:10|1796.85|1789.55|1797.65|1790.35|1798.4|1791.1|1796.85|1789.55|13
1732897760000|2024-11-29 16:29:20|1796.95|1789.65|1797.35|1790.05|1798.6|1791.3|1796.35|1789.05|17
1732897770000|2024-11-29 16:29:30|1798.25|1790.95|1799.05|1791.75|1800.1|1792.8|1797.35|1790.05|17
1732897780000|2024-11-29 16:29:40|1798.35|1791.05|1798.8|1791.5|1798.8|1791.5|1798.35|1791.05|12
1732897790000|2024-11-29 16:29:50|1798.75|1791.45|1798.12|1790.82|1800.35|1793.05|1797.55|1790.25|29
1732897800000|2024-11-29 16:30:00|1798.15|1790.85|1799.05|1791.75|1799.65|1792.35|1797.55|1790.25|19
1732897810000|2024-11-29 16:30:10|1798.35|1791.05|1798.35|1791.05|1799.05|1791.75|1798.35|1791.05|7
1732897820000|2024-11-29 16:30:20|1798.54|1791.24|1799.93|1792.63|1799.93|1792.63|1798.35|1791.05|28
1732897830000|2024-11-29 16:30:30|1798.98|1791.68|1800.7|1793.4|1800.98|1793.68|1798.7|1791.4|32
1732897840000|2024-11-29 16:30:40|1799.65|1792.35|1800.4|1793.1|1801.25|1793.95|1799.5|1792.2|26
1732897850000|2024-11-29 16:30:50|1800.6|1793.3|1802.6|1795.3|1803.45|1796.15|1800.6|1793.3|27
1732897860000|2024-11-29 16:31:00|1802.65|1795.35|1803.18|1795.88|1804.8|1797.5|1802.65|1795.35|30
1732897870000|2024-11-29 16:31:10|1803.15|1795.85|1803.1|1795.8|1803.65|1796.35|1802.6|1795.3|29
1732897880000|2024-11-29 16:31:20|1803.35|1796.05|1803.3|1796|1804.8|1797.5|1802.35|1795.05|30
1732897890000|2024-11-29 16:31:30|1802.88|1795.58|1804.35|1797.05|1804.6|1797.3|1802.88|1795.58|31
1732897900000|2024-11-29 16:31:40|1805.75|1798.45|1804.65|1797.35|1805.83|1798.53|1804.45|1797.15|27
1732897910000|2024-11-29 16:31:50|1804.6|1797.3|1805.17|1797.87|1806.15|1798.85|1804.35|1797.05|28
1732897920000|2024-11-29 16:32:00|1805.91|1798.61|1804.65|1797.35|1807.25|1799.95|1804.6|1797.3|31
1732897930000|2024-11-29 16:32:10|1804.9|1797.6|1805.25|1797.95|1805.25|1797.95|1804.35|1797.05|37
1732897940000|2024-11-29 16:32:20|1805.35|1798.05|1806.65|1799.35|1807.25|1799.95|1804.9|1797.6|33
1732897950000|2024-11-29 16:32:30|1806.7|1799.4|1805.66|1798.36|1807.84|1800.54|1805.66|1798.36|32
1732897960000|2024-11-29 16:32:40|1805.71|1798.41|1806.6|1799.3|1806.88|1799.58|1805.66|1798.36|24
1732897970000|2024-11-29 16:32:50|1806.88|1799.58|1806.55|1799.25|1806.88|1799.58|1805.35|1798.05|14
1732897980000|2024-11-29 16:33:00|1805.35|1798.05|1806.4|1799.1|1806.75|1799.45|1805.35|1798.05|25
1732897990000|2024-11-29 16:33:10|1807.89|1800.59|1805.9|1798.6|1808.35|1801.05|1805.85|1798.55|29
1732898000000|2024-11-29 16:33:20|1805.95|1798.65|1806.55|1799.25|1807.75|1800.45|1805.55|1798.25|31
1732898010000|2024-11-29 16:33:30|1807.55|1800.25|1805.5|1798.2|1807.55|1800.25|1803.75|1796.45|36
1732898020000|2024-11-29 16:33:40|1805.45|1798.15|1804.95|1797.65|1805.81|1798.51|1803.8|1796.5|31
1732898030000|2024-11-29 16:33:50|1804.75|1797.45|1805|1797.7|1805.65|1798.35|1804.34|1797.04|27
1732898040000|2024-11-29 16:34:00|1804.51|1797.21|1804.45|1797.15|1806.05|1798.75|1804.14|1796.84|33
1732898050000|2024-11-29 16:34:10|1804.5|1797.2|1804.55|1797.25|1806.15|1798.85|1803.45|1796.15|30
1732898060000|2024-11-29 16:34:20|1804.7|1797.4|1803.22|1795.92|1805|1797.7|1802.65|1795.35|32
1732898070000|2024-11-29 16:34:30|1803.31|1796.01|1802.15|1794.85|1804|1796.7|1801.8|1794.5|20
1732898080000|2024-11-29 16:34:40|1802.2|1794.9|1802.45|1795.15|1803.05|1795.75|1802.13|1794.83|25
1732898090000|2024-11-29 16:34:50|1802.4|1795.1|1801.89|1794.59|1803.95|1796.65|1801.89|1794.59|31
1732898100000|2024-11-29 16:35:00|1802.6|1795.3|1803.55|1796.25|1803.65|1796.35|1800.8|1793.5|34
1732898110000|2024-11-29 16:35:10|1803.6|1796.3|1800.45|1793.15|1804.2|1796.9|1800.45|1793.15|33
1732898120000|2024-11-29 16:35:20|1800.5|1793.2|1799.76|1792.46|1801.6|1794.3|1798.4|1791.1|30
1732898130000|2024-11-29 16:35:30|1799.69|1792.39|1798.9|1791.6|1800.08|1792.78|1797.65|1790.35|32
1732898140000|2024-11-29 16:35:40|1799.1|1791.8|1800.65|1793.35|1801|1793.7|1798.85|1791.55|36
1732898150000|2024-11-29 16:35:50|1800.6|1793.3|1801.01|1793.71|1801.9|1794.6|1799.7|1792.4|31
1732898160000|2024-11-29 16:36:00|1800.65|1793.35|1803.05|1795.75|1803.1|1795.8|1800.27|1792.97|34
1732898170000|2024-11-29 16:36:10|1802.34|1795.04|1801.69|1794.39|1803.2|1795.9|1801.35|1794.05|33
1732898180000|2024-11-29 16:36:20|1801.75|1794.45|1799.23|1791.93|1802.79|1795.49|1798|1790.7|29
1732898190000|2024-11-29 16:36:30|1799.6|1792.3|1797.95|1790.65|1799.6|1792.3|1797.69|1790.39|35
1732898200000|2024-11-29 16:36:40|1797.9|1790.6|1797.9|1790.6|1798.15|1790.85|1797.17|1789.87|31
1732898210000|2024-11-29 16:36:50|1797.89|1790.59|1798.11|1790.81|1798.88|1791.58|1797.35|1790.05|32
1732898220000|2024-11-29 16:37:00|1798.77|1791.47|1798.5|1791.2|1798.8|1791.5|1797.35|1790.05|29
1732898230000|2024-11-29 16:37:10|1798.4|1791.1|1795.65|1788.35|1798.75|1791.45|1795.65|1788.35|37
1732898240000|2024-11-29 16:37:20|1795.7|1788.4|1798.4|1791.1|1798.84|1791.54|1795.7|1788.4|36
1732898250000|2024-11-29 16:37:30|1797.69|1790.39|1797.6|1790.3|1798.89|1791.59|1797.6|1790.3|35
1732898260000|2024-11-29 16:37:40|1797.59|1790.29|1797.55|1790.25|1797.85|1790.55|1796.84|1789.54|33
1732898270000|2024-11-29 16:37:50|1796.87|1789.57|1797.99|1790.69|1798.95|1791.65|1796.87|1789.57|34
1732898280000|2024-11-29 16:38:00|1797.35|1790.05|1798.46|1791.16|1798.81|1791.51|1797.35|1790.05|35
1732898290000|2024-11-29 16:38:10|1798.28|1790.98|1797.7|1790.4|1798.62|1791.32|1797.5|1790.2|26
1732898300000|2024-11-29 16:38:20|1798.75|1791.45|1798.61|1791.31|1798.8|1791.5|1797.12|1789.82|35
1732898310000|2024-11-29 16:38:30|1798.66|1791.36|1801.35|1794.05|1801.85|1794.55|1797.85|1790.55|35
1732898320000|2024-11-29 16:38:40|1802|1794.7|1801.55|1794.25|1802.1|1794.8|1800.58|1793.28|31
1732898330000|2024-11-29 16:38:50|1801.14|1793.84|1799.15|1791.85|1802.05|1794.75|1798.6|1791.3|34
1732898340000|2024-11-29 16:39:00|1799.63|1792.33|1800.03|1792.73|1801.1|1793.8|1799.4|1792.1|37
1732898350000|2024-11-29 16:39:10|1799.25|1791.95|1801.75|1794.45|1802.05|1794.75|1799.25|1791.95|37
1732898360000|2024-11-29 16:39:20|1801.6|1794.3|1802.5|1795.2|1803.05|1795.75|1800.65|1793.35|34
1732898370000|2024-11-29 16:39:30|1802.55|1795.25|1802.5|1795.2|1802.74|1795.44|1801.41|1794.11|36
1732898380000|2024-11-29 16:39:40|1802.18|1794.88|1801.27|1793.97|1802.56|1795.26|1801.27|1793.97|25
1732898390000|2024-11-29 16:39:50|1801.45|1794.15|1802.48|1795.18|1802.84|1795.54|1801.45|1794.15|27
1732898400000|2024-11-29 16:40:00|1802.58|1795.28|1801.9|1794.6|1803.3|1796|1801.85|1794.55|33
1732898410000|2024-11-29 16:40:10|1801.85|1794.55|1804.7|1797.4|1804.75|1797.45|1801.8|1794.5|29
1732898420000|2024-11-29 16:40:20|1804.75|1797.45|1804.72|1797.42|1806.15|1798.85|1803.8|1796.5|38
1732898430000|2024-11-29 16:40:30|1804.8|1797.5|1802.6|1795.3|1804.92|1797.62|1802.5|1795.2|33
1732898440000|2024-11-29 16:40:40|1802.7|1795.4|1800.85|1793.55|1802.85|1795.55|1800.82|1793.52|31
1732898450000|2024-11-29 16:40:50|1800.6|1793.3|1798.76|1791.46|1801.3|1794|1798.76|1791.46|26
1732898460000|2024-11-29 16:41:00|1798.71|1791.41|1801.7|1794.4|1801.85|1794.55|1798.49|1791.19|35
1732898470000|2024-11-29 16:41:10|1800.93|1793.63|1800.54|1793.24|1801.1|1793.8|1800.54|1793.24|36
1732898480000|2024-11-29 16:41:20|1800.77|1793.47|1800.8|1793.5|1801.25|1793.95|1800.37|1793.07|34
1732898490000|2024-11-29 16:41:30|1800.9|1793.6|1800.27|1792.97|1802.1|1794.8|1799.7|1792.4|33
1732898500000|2024-11-29 16:41:40|1800.44|1793.14|1798.5|1791.2|1800.58|1793.28|1798.5|1791.2|25
1732898510000|2024-11-29 16:41:50|1798.6|1791.3|1801.65|1794.35|1801.65|1794.35|1798.6|1791.3|25
1732898520000|2024-11-29 16:42:00|1799.75|1792.45|1802.85|1795.55|1802.85|1795.55|1799.4|1792.1|30
1732898530000|2024-11-29 16:42:10|1802.8|1795.5|1802.35|1795.05|1803.65|1796.35|1801.35|1794.05|27
1732898540000|2024-11-29 16:42:20|1802.4|1795.1|1802.22|1794.92|1803.6|1796.3|1802.18|1794.88|16
1732898550000|2024-11-29 16:42:30|1802.14|1794.84|1802.7|1795.4|1803.05|1795.75|1801.35|1794.05|16
1732898560000|2024-11-29 16:42:40|1802.65|1795.35|1802.22|1794.92|1802.87|1795.57|1802.22|1794.92|8
1732898570000|2024-11-29 16:42:50|1801.93|1794.63|1800.85|1793.55|1802.23|1794.93|1800|1792.7|26
1732898580000|2024-11-29 16:43:00|1800.95|1793.65|1802.68|1795.38|1802.85|1795.55|1800.95|1793.65|27
1732898590000|2024-11-29 16:43:10|1802.65|1795.35|1803.7|1796.4|1804.65|1797.35|1802.5|1795.2|29
1732898600000|2024-11-29 16:43:20|1803.65|1796.35|1802.63|1795.33|1803.88|1796.58|1801.6|1794.3|35
1732898610000|2024-11-29 16:43:30|1802.6|1795.3|1803.6|1796.3|1804.7|1797.4|1802.6|1795.3|30
1732898620000|2024-11-29 16:43:40|1803.3|1796|1800.7|1793.4|1803.69|1796.39|1800.7|1793.4|35
1732898630000|2024-11-29 16:43:50|1801.65|1794.35|1801.55|1794.25|1802.05|1794.75|1801|1793.7|32
1732898640000|2024-11-29 16:44:00|1801.5|1794.2|1800.1|1792.8|1801.6|1794.3|1799.05|1791.75|27
1732898650000|2024-11-29 16:44:10|1799.7|1792.4|1800.75|1793.45|1802.1|1794.8|1799.35|1792.05|35
1732898660000|2024-11-29 16:44:20|1800.7|1793.4|1799.75|1792.45|1800.9|1793.6|1799.75|1792.45|32
1732898670000|2024-11-29 16:44:30|1799.8|1792.5|1801.65|1794.35|1802.65|1795.35|1799.8|1792.5|33
1732898680000|2024-11-29 16:44:40|1801.54|1794.24|1801.55|1794.25|1802.54|1795.24|1801.43|1794.13|28
1732898690000|2024-11-29 16:44:50|1801.65|1794.35|1802.6|1795.3|1803.08|1795.78|1801.55|1794.25|26
1732898700000|2024-11-29 16:45:00|1802.65|1795.35|1802.55|1795.25|1805.1|1797.8|1802.35|1795.05|28
1732898710000|2024-11-29 16:45:10|1802.6|1795.3|1803.85|1796.55|1804.2|1796.9|1801.8|1794.5|26
1732898720000|2024-11-29 16:45:20|1803.7|1796.4|1801.85|1794.55|1803.7|1796.4|1800.65|1793.35|36
1732898730000|2024-11-29 16:45:30|1801.7|1794.4|1798.85|1791.55|1801.7|1794.4|1798.85|1791.55|36
1732898740000|2024-11-29 16:45:40|1798.8|1791.5|1801.3|1794|1802.75|1795.45|1798.75|1791.45|33
1732898750000|2024-11-29 16:45:50|1802.05|1794.75|1802.7|1795.4|1802.94|1795.64|1801.45|1794.15|27
1732898760000|2024-11-29 16:46:00|1802.43|1795.13|1801.55|1794.25|1803.05|1795.75|1800.35|1793.05|32
1732898770000|2024-11-29 16:46:10|1801.6|1794.3|1800.75|1793.45|1801.8|1794.5|1800.2|1792.9|32
1732898780000|2024-11-29 16:46:20|1800|1792.7|1800.9|1793.6|1801.95|1794.65|1800|1792.7|34
1732898790000|2024-11-29 16:46:30|1800.85|1793.55|1800.95|1793.65|1802.05|1794.75|1799.95|1792.65|30
1732898800000|2024-11-29 16:46:40|1800.89|1793.59|1801|1793.7|1801|1793.7|1800.31|1793.01|31
1732898810000|2024-11-29 16:46:50|1800.95|1793.65|1801|1793.7|1801.84|1794.54|1800.55|1793.25|26
1732898820000|2024-11-29 16:47:00|1801.58|1794.28|1800.58|1793.28|1801.95|1794.65|1799.35|1792.05|34
1732898830000|2024-11-29 16:47:10|1800.84|1793.54|1802.1|1794.8|1802.55|1795.25|1800.15|1792.85|31
1732898840000|2024-11-29 16:47:20|1801.75|1794.45|1800.94|1793.64|1801.85|1794.55|1799.85|1792.55|35
1732898850000|2024-11-29 16:47:30|1800.22|1792.92|1799.61|1792.31|1800.75|1793.45|1799.1|1791.8|36
1732898860000|2024-11-29 16:47:40|1800.75|1793.45|1802.65|1795.35|1802.65|1795.35|1799.9|1792.6|36
1732898870000|2024-11-29 16:47:50|1802.7|1795.4|1800.93|1793.63|1802.7|1795.4|1799.75|1792.45|34
1732898880000|2024-11-29 16:48:00|1800.97|1793.67|1797.65|1790.35|1802.05|1794.75|1797.65|1790.35|26
1732898890000|2024-11-29 16:48:10|1797.6|1790.3|1796.15|1788.85|1799.3|1792|1796.15|1788.85|24
1732898900000|2024-11-29 16:48:20|1796.24|1788.94|1798.88|1791.58|1799.8|1792.5|1796.15|1788.85|33
1732898910000|2024-11-29 16:48:30|1799.2|1791.9|1800.6|1793.3|1800.68|1793.38|1798.48|1791.18|35
1732898920000|2024-11-29 16:48:40|1800.9|1793.6|1802.6|1795.3|1802.65|1795.35|1800.7|1793.4|33
1732898930000|2024-11-29 16:48:50|1802.25|1794.95|1801.27|1793.97|1802.7|1795.4|1800.35|1793.05|34
1732898940000|2024-11-29 16:49:00|1801.55|1794.25|1800.45|1793.15|1803.2|1795.9|1800.35|1793.05|35
1732898950000|2024-11-29 16:49:10|1800.55|1793.25|1804.15|1796.85|1804.15|1796.85|1800.5|1793.2|31
1732898960000|2024-11-29 16:49:20|1803.8|1796.5|1802.9|1795.6|1803.8|1796.5|1802.3|1795|25
1732898970000|2024-11-29 16:49:30|1803.1|1795.8|1804.12|1796.82|1804.69|1797.39|1803.1|1795.8|23
1732898980000|2024-11-29 16:49:40|1804.13|1796.83|1802.19|1794.89|1804.32|1797.02|1802.05|1794.75|37
1732898990000|2024-11-29 16:49:50|1802.29|1794.99|1803|1795.7|1803.85|1796.55|1802.16|1794.86|35
1732899000000|2024-11-29 16:50:00|1803.05|1795.75|1805.5|1798.2|1805.61|1798.31|1803.05|1795.75|35
1732899010000|2024-11-29 16:50:10|1805.3|1798|1805.55|1798.25|1805.9|1798.6|1804.45|1797.15|27
1732899020000|2024-11-29 16:50:20|1805.56|1798.26|1804.4|1797.1|1805.65|1798.35|1803.8|1796.5|31
1732899030000|2024-11-29 16:50:30|1804.95|1797.65|1805.7|1798.4|1805.7|1798.4|1803.26|1795.96|31
1732899040000|2024-11-29 16:50:40|1805.15|1797.85|1803.12|1795.82|1805.15|1797.85|1803.02|1795.72|31
1732899050000|2024-11-29 16:50:50|1803.25|1795.95|1803.17|1795.87|1804|1796.7|1802.96|1795.66|25
1732899060000|2024-11-29 16:51:00|1803.05|1795.75|1803.8|1796.5|1804.8|1797.5|1802.55|1795.25|34
1732899070000|2024-11-29 16:51:10|1803.88|1796.58|1804|1796.7|1804|1796.7|1802.7|1795.4|31
1732899080000|2024-11-29 16:51:20|1804.05|1796.75|1803.38|1796.08|1804.8|1797.5|1803.38|1796.08|34
1732899090000|2024-11-29 16:51:30|1803.6|1796.3|1802.65|1795.35|1803.6|1796.3|1801.95|1794.65|24
1732899100000|2024-11-29 16:51:40|1801.99|1794.69|1803.65|1796.35|1803.92|1796.62|1801.75|1794.45|33
1732899110000|2024-11-29 16:51:50|1803.45|1796.15|1803.18|1795.88|1803.75|1796.45|1802.35|1795.05|17
1732899120000|2024-11-29 16:52:00|1803.83|1796.53|1802.74|1795.44|1803.92|1796.62|1802.7|1795.4|32
1732899130000|2024-11-29 16:52:10|1802.63|1795.33|1802.8|1795.5|1803.92|1796.62|1802.58|1795.28|30
1732899140000|2024-11-29 16:52:20|1803.79|1796.49|1804.89|1797.59|1804.89|1797.59|1802.55|1795.25|34
1732899150000|2024-11-29 16:52:30|1804.68|1797.38|1804.56|1797.26|1805.05|1797.75|1803.65|1796.35|33
1732899160000|2024-11-29 16:52:40|1804.57|1797.27|1805.65|1798.35|1805.95|1798.65|1804.51|1797.21|34
1732899170000|2024-11-29 16:52:50|1804.85|1797.55|1805.55|1798.25|1805.7|1798.4|1804.65|1797.35|20
1732899180000|2024-11-29 16:53:00|1805.58|1798.28|1805.65|1798.35|1805.95|1798.65|1804.73|1797.43|25
1732899190000|2024-11-29 16:53:10|1804.95|1797.65|1804.55|1797.25|1805.95|1798.65|1804.55|1797.25|33
1732899200000|2024-11-29 16:53:20|1805.65|1798.35|1805.55|1798.25|1805.75|1798.45|1805.27|1797.97|28
1732899210000|2024-11-29 16:53:30|1805.6|1798.3|1804.75|1797.45|1805.85|1798.55|1804.75|1797.45|22
1732899220000|2024-11-29 16:53:40|1804.85|1797.55|1805.85|1798.55|1806.88|1799.58|1804.8|1797.5|28
1732899230000|2024-11-29 16:53:50|1805.65|1798.35|1806.99|1799.69|1807.89|1800.59|1805.65|1798.35|26
1732899240000|2024-11-29 16:54:00|1806.89|1799.59|1806.75|1799.45|1807.1|1799.8|1805.75|1798.45|33
1732899250000|2024-11-29 16:54:10|1806.7|1799.4|1806.6|1799.3|1807.1|1799.8|1805.75|1798.45|28
1732899260000|2024-11-29 16:54:20|1806.65|1799.35|1806.8|1799.5|1807.8|1800.5|1806.6|1799.3|31
1732899270000|2024-11-29 16:54:30|1806.65|1799.35|1807.38|1800.08|1807.72|1800.42|1806.55|1799.25|27
1732899280000|2024-11-29 16:54:40|1807.48|1800.18|1807.6|1800.3|1807.9|1800.6|1806.65|1799.35|36
1732899290000|2024-11-29 16:54:50|1807.55|1800.25|1807.29|1799.99|1808.05|1800.75|1806.65|1799.35|29
1732899300000|2024-11-29 16:55:00|1807.33|1800.03|1805.65|1798.35|1808|1800.7|1804.6|1797.3|29
1732899310000|2024-11-29 16:55:10|1805.7|1798.4|1804.55|1797.25|1805.75|1798.45|1804.55|1797.25|34
1732899320000|2024-11-29 16:55:20|1805.6|1798.3|1806.63|1799.33|1806.88|1799.58|1804.95|1797.65|31
1732899330000|2024-11-29 16:55:30|1806.75|1799.45|1805.72|1798.42|1806.81|1799.51|1805.15|1797.85|35
1732899340000|2024-11-29 16:55:40|1805.77|1798.47|1803.85|1796.55|1806.75|1799.45|1803.85|1796.55|35
1732899350000|2024-11-29 16:55:50|1803.95|1796.65|1804.46|1797.16|1804.78|1797.48|1803.7|1796.4|33
1732899360000|2024-11-29 16:56:00|1804.45|1797.15|1804.5|1797.2|1804.83|1797.53|1804.24|1796.94|35
1732899370000|2024-11-29 16:56:10|1804.6|1797.3|1804.38|1797.08|1804.84|1797.54|1804.29|1796.99|32
1732899380000|2024-11-29 16:56:20|1804.57|1797.27|1804.61|1797.31|1804.88|1797.58|1803.9|1796.6|21
1732899390000|2024-11-29 16:56:30|1804.65|1797.35|1805.3|1798|1805.4|1798.1|1804.18|1796.88|35
1732899400000|2024-11-29 16:56:40|1804.9|1797.6|1805.15|1797.85|1805.65|1798.35|1803.8|1796.5|20
1732899410000|2024-11-29 16:56:50|1805.19|1797.89|1804.8|1797.5|1805.58|1798.28|1804.35|1797.05|34
1732899420000|2024-11-29 16:57:00|1804.75|1797.45|1805|1797.7|1806.1|1798.8|1804.45|1797.15|30
1732899430000|2024-11-29 16:57:10|1805.21|1797.91|1805.65|1798.35|1806.9|1799.6|1805.21|1797.91|23
1732899440000|2024-11-29 16:57:20|1805.8|1798.5|1805.98|1798.68|1807.7|1800.4|1805.8|1798.5|34
1732899450000|2024-11-29 16:57:30|1806.68|1799.38|1807.44|1800.14|1807.8|1800.5|1806.68|1799.38|26
1732899460000|2024-11-29 16:57:40|1807.49|1800.19|1807.45|1800.15|1807.67|1800.37|1807.39|1800.09|25
1732899470000|2024-11-29 16:57:50|1807.6|1800.3|1806.75|1799.45|1807.7|1800.4|1806.75|1799.45|28
1732899480000|2024-11-29 16:58:00|1806.85|1799.55|1808.5|1801.2|1808.5|1801.2|1806.8|1799.5|24
1732899490000|2024-11-29 16:58:10|1808.14|1800.84|1807.55|1800.25|1808.75|1801.45|1806.65|1799.35|27
1732899500000|2024-11-29 16:58:20|1806.35|1799.05|1807.6|1800.3|1808.15|1800.85|1806.35|1799.05|27
1732899510000|2024-11-29 16:58:30|1807.54|1800.24|1807.73|1800.43|1808.15|1800.85|1807.05|1799.75|21
1732899520000|2024-11-29 16:58:40|1807.54|1800.24|1806.82|1799.52|1807.9|1800.6|1806.35|1799.05|27
1732899530000|2024-11-29 16:58:50|1806.65|1799.35|1808.35|1801.05|1809|1801.7|1806.6|1799.3|24
1732899540000|2024-11-29 16:59:00|1808.15|1800.85|1808.15|1800.85|1808.85|1801.55|1806.55|1799.25|26
1732899550000|2024-11-29 16:59:10|1807.88|1800.58|1804.89|1797.59|1808.15|1800.85|1804.7|1797.4|30
1732899560000|2024-11-29 16:59:20|1804.84|1797.54|1804.83|1797.53|1804.85|1797.55|1804.55|1797.25|33
1732899570000|2024-11-29 16:59:30|1805.54|1798.24|1805.54|1798.24|1806.13|1798.83|1805.41|1798.11|26
1732899580000|2024-11-29 16:59:40|1805.49|1798.19|1804.35|1797.05|1805.83|1798.53|1804.35|1797.05|30
1732899590000|2024-11-29 16:59:50|1805.3|1798|1805.65|1798.35|1805.72|1798.42|1804.87|1797.57|15
1732899600000|2024-11-29 17:00:00|1805.7|1798.4|1804.9|1797.6|1805.95|1798.65|1804.65|1797.35|37
1732899610000|2024-11-29 17:00:10|1805.63|1798.33|1805.9|1798.6|1806|1798.7|1804.7|1797.4|27
1732899620000|2024-11-29 17:00:20|1806.3|1799|1805.53|1798.23|1806.3|1799|1805.28|1797.98|26
1732899630000|2024-11-29 17:00:30|1805.61|1798.31|1804.57|1797.27|1805.92|1798.62|1804.57|1797.27|30
1732899640000|2024-11-29 17:00:40|1804.58|1797.28|1805.1|1797.8|1805.7|1798.4|1804.26|1796.96|24
1732899650000|2024-11-29 17:00:50|1804.83|1797.53|1804|1796.7|1805.15|1797.85|1804|1796.7|8
1732899660000|2024-11-29 17:01:00|1802.6|1795.3|1805.42|1798.12|1805.7|1798.4|1802.6|1795.3|16
1732899670000|2024-11-29 17:01:10|1805.62|1798.32|1805.44|1798.14|1805.8|1798.5|1804.15|1796.85|11
1732899680000|2024-11-29 17:01:20|1805.39|1798.09|1803.35|1796.05|1805.65|1798.35|1803.35|1796.05|16
1732899690000|2024-11-29 17:01:30|1802.7|1795.4|1802.6|1795.3|1803.8|1796.5|1802.45|1795.15|20
1732899700000|2024-11-29 17:01:40|1802.45|1795.15|1803.81|1796.51|1804.81|1797.51|1802.35|1795.05|26
1732899710000|2024-11-29 17:01:50|1803.85|1796.55|1804.55|1797.25|1804.55|1797.25|1803.15|1795.85|22
1732899720000|2024-11-29 17:02:00|1804.25|1796.95|1804.26|1796.96|1804.75|1797.45|1802.55|1795.25|31
1732899730000|2024-11-29 17:02:10|1804.23|1796.93|1803.75|1796.45|1804.9|1797.6|1803.35|1796.05|26
1732899740000|2024-11-29 17:02:20|1803.85|1796.55|1805.25|1797.95|1805.25|1797.95|1803.6|1796.3|29
1732899750000|2024-11-29 17:02:30|1805.22|1797.92|1803.7|1796.4|1805.8|1798.5|1803.3|1796|18
1732899760000|2024-11-29 17:02:40|1803.65|1796.35|1803.3|1796|1803.65|1796.35|1803.15|1795.85|24
1732899770000|2024-11-29 17:02:50|1802.65|1795.35|1803.25|1795.95|1803.98|1796.68|1802.65|1795.35|30
1732899780000|2024-11-29 17:03:00|1803.4|1796.1|1803.95|1796.65|1805.92|1798.62|1803.4|1796.1|35
1732899790000|2024-11-29 17:03:10|1805.08|1797.78|1805.75|1798.45|1806.8|1799.5|1804.7|1797.4|33
1732899800000|2024-11-29 17:03:20|1807.12|1799.82|1807.5|1800.2|1808.27|1800.97|1806.27|1798.97|26
1732899810000|2024-11-29 17:03:30|1807.75|1800.45|1807.85|1800.55|1809.8|1802.5|1807.3|1800|33
1732899820000|2024-11-29 17:03:40|1807.75|1800.45|1809.65|1802.35|1811.13|1803.83|1807.65|1800.35|27
1732899830000|2024-11-29 17:03:50|1809.7|1802.4|1810.3|1803|1811.15|1803.85|1809.7|1802.4|13
1732899840000|2024-11-29 17:04:00|1810.4|1803.1|1811.35|1804.05|1811.78|1804.48|1810.3|1803|31
1732899850000|2024-11-29 17:04:10|1811.5|1804.2|1811.45|1804.15|1811.81|1804.51|1811.13|1803.83|16
1732899860000|2024-11-29 17:04:20|1811.4|1804.1|1812.35|1805.05|1812.73|1805.43|1811.35|1804.05|23
1732899870000|2024-11-29 17:04:30|1812.4|1805.1|1811.8|1804.5|1812.6|1805.3|1811.8|1804.5|23
1732899880000|2024-11-29 17:04:40|1811.85|1804.55|1810.6|1803.3|1812.65|1805.35|1810.45|1803.15|31
1732899890000|2024-11-29 17:04:50|1810.55|1803.25|1811.35|1804.05|1811.92|1804.62|1810.55|1803.25|25
1732899900000|2024-11-29 17:05:00|1811.15|1803.85|1808.6|1801.3|1811.7|1804.4|1808.6|1801.3|21
1732899910000|2024-11-29 17:05:10|1808.55|1801.25|1808.65|1801.35|1809.93|1802.63|1808.55|1801.25|16
1732899920000|2024-11-29 17:05:20|1808.6|1801.3|1808.95|1801.65|1809.5|1802.2|1808.55|1801.25|24
1732899930000|2024-11-29 17:05:30|1808.85|1801.55|1809.45|1802.15|1810.05|1802.75|1808.85|1801.55|25
1732899940000|2024-11-29 17:05:40|1809.55|1802.25|1811.22|1803.92|1811.75|1804.45|1809.55|1802.25|27
1732899950000|2024-11-29 17:05:50|1811.15|1803.85|1808.8|1801.5|1811.65|1804.35|1808.8|1801.5|32
1732899960000|2024-11-29 17:06:00|1808.45|1801.15|1805.54|1798.24|1809.4|1802.1|1805.54|1798.24|33
1732899970000|2024-11-29 17:06:10|1805.62|1798.32|1801.2|1793.9|1805.8|1798.5|1801.2|1793.9|24
1732899980000|2024-11-29 17:06:20|1801.7|1794.4|1803.65|1796.35|1804.78|1797.48|1801.7|1794.4|33
1732899990000|2024-11-29 17:06:30|1803.55|1796.25|1802.35|1795.05|1803.55|1796.25|1800.34|1793.04|31
1732900000000|2024-11-29 17:06:40|1802.45|1795.15|1805.42|1798.12|1805.58|1798.28|1802.25|1794.95|36
1732900010000|2024-11-29 17:06:50|1805.31|1798.01|1802.1|1794.8|1805.6|1798.3|1802.05|1794.75|33
1732900020000|2024-11-29 17:07:00|1802.25|1794.95|1804.35|1797.05|1804.54|1797.24|1802.25|1794.95|36
1732900030000|2024-11-29 17:07:10|1804.45|1797.15|1802.85|1795.55|1804.8|1797.5|1801.93|1794.63|34
1732900040000|2024-11-29 17:07:20|1802.58|1795.28|1799.63|1792.33|1802.85|1795.55|1798.57|1791.27|25
1732900050000|2024-11-29 17:07:30|1799.43|1792.13|1797.23|1789.93|1799.65|1792.35|1796.55|1789.25|34
1732900060000|2024-11-29 17:07:40|1797.35|1790.05|1797.62|1790.32|1797.81|1790.51|1796.65|1789.35|39
1732900070000|2024-11-29 17:07:50|1796.95|1789.65|1796.3|1789|1798.54|1791.24|1796.3|1789|31
1732900080000|2024-11-29 17:08:00|1796.55|1789.25|1798.75|1791.45|1799.34|1792.04|1796.55|1789.25|36
1732900090000|2024-11-29 17:08:10|1798.97|1791.67|1799.5|1792.2|1799.59|1792.29|1798.5|1791.2|33
1732900100000|2024-11-29 17:08:20|1799.61|1792.31|1799.55|1792.25|1800.75|1793.45|1798.3|1791|37
1732900110000|2024-11-29 17:08:30|1799.45|1792.15|1798.84|1791.54|1799.7|1792.4|1798.54|1791.24|37
1732900120000|2024-11-29 17:08:40|1798.81|1791.51|1799.6|1792.3|1799.76|1792.46|1798.4|1791.1|33
1732900130000|2024-11-29 17:08:50|1799.65|1792.35|1796.35|1789.05|1799.7|1792.4|1796.35|1789.05|31
1732900140000|2024-11-29 17:09:00|1796.6|1789.3|1797.2|1789.9|1798.4|1791.1|1796.3|1789|29
1732900150000|2024-11-29 17:09:10|1797.13|1789.83|1800.3|1793|1800.6|1793.3|1796.9|1789.6|29
1732900160000|2024-11-29 17:09:20|1800.45|1793.15|1800.75|1793.45|1801.85|1794.55|1800.3|1793|32
1732900170000|2024-11-29 17:09:30|1800.65|1793.35|1799.55|1792.25|1801.7|1794.4|1798.25|1790.95|32
1732900180000|2024-11-29 17:09:40|1798.4|1791.1|1797.35|1790.05|1799.6|1792.3|1797.35|1790.05|26
1732900190000|2024-11-29 17:09:50|1797.93|1790.63|1797.45|1790.15|1798.75|1791.45|1797.45|1790.15|27
1732900200000|2024-11-29 17:10:00|1797.4|1790.1|1796.65|1789.35|1798.8|1791.5|1796.15|1788.85|32
1732900210000|2024-11-29 17:10:10|1796.35|1789.05|1795.4|1788.1|1798.1|1790.8|1795.35|1788.05|21
1732900220000|2024-11-29 17:10:20|1795.5|1788.2|1795.35|1788.05|1796.71|1789.41|1795.35|1788.05|31
1732900230000|2024-11-29 17:10:30|1795.69|1788.39|1794.35|1787.05|1795.7|1788.4|1794.35|1787.05|11
1732900240000|2024-11-29 17:10:40|1794.54|1787.24|1796.65|1789.35|1796.65|1789.35|1794.54|1787.24|6
1732900250000|2024-11-29 17:10:50|1796.15|1788.85|1796.9|1789.6|1797.85|1790.55|1795.4|1788.1|20
1732900260000|2024-11-29 17:11:00|1796.4|1789.1|1795.82|1788.52|1797.65|1790.35|1795.15|1787.85|22
1732900270000|2024-11-29 17:11:10|1795.39|1788.09|1795.35|1788.05|1796.65|1789.35|1793.4|1786.1|26
1732900280000|2024-11-29 17:11:20|1795.65|1788.35|1797.65|1790.35|1798.85|1791.55|1795.65|1788.35|17
1732900290000|2024-11-29 17:11:30|1798.55|1791.25|1798.25|1790.95|1798.85|1791.55|1797.15|1789.85|26
1732900300000|2024-11-29 17:11:40|1798.3|1791|1795.95|1788.65|1798.75|1791.45|1795.35|1788.05|22
1732900310000|2024-11-29 17:11:50|1796|1788.7|1795.55|1788.25|1796.65|1789.35|1795.15|1787.85|19
1732900320000|2024-11-29 17:12:00|1795.7|1788.4|1795.56|1788.26|1796.65|1789.35|1795.3|1788|28
1732900330000|2024-11-29 17:12:10|1795.58|1788.28|1795.15|1787.85|1796.3|1789|1794.35|1787.05|31
1732900340000|2024-11-29 17:12:20|1794.65|1787.35|1794.8|1787.5|1797.15|1789.85|1794.15|1786.85|15
1732900350000|2024-11-29 17:12:30|1796.65|1789.35|1796.65|1789.35|1796.85|1789.55|1795.15|1787.85|17
1732900360000|2024-11-29 17:12:40|1796.15|1788.85|1798.15|1790.85|1798.76|1791.46|1795.4|1788.1|12
1732900370000|2024-11-29 17:12:50|1797.35|1790.05|1799.34|1792.04|1799.84|1792.54|1797.35|1790.05|16
1732900380000|2024-11-29 17:13:00|1799.15|1791.85|1797.65|1790.35|1800.35|1793.05|1797.65|1790.35|31
1732900390000|2024-11-29 17:13:10|1797.54|1790.24|1797.5|1790.2|1798.65|1791.35|1797.4|1790.1|18
1732900400000|2024-11-29 17:13:20|1797.55|1790.25|1798.35|1791.05|1798.65|1791.35|1797.35|1790.05|23
1732900410000|2024-11-29 17:13:30|1798.55|1791.25|1798.65|1791.35|1799.85|1792.55|1798.54|1791.24|18
1732900420000|2024-11-29 17:13:40|1798.8|1791.5|1801.18|1793.88|1801.8|1794.5|1798.65|1791.35|21
1732900430000|2024-11-29 17:13:50|1801.23|1793.93|1802.35|1795.05|1802.35|1795.05|1801.13|1793.83|23
1732900440000|2024-11-29 17:14:00|1802.32|1795.02|1801.91|1794.61|1802.32|1795.02|1801.5|1794.2|26
1732900450000|2024-11-29 17:14:10|1801.7|1794.4|1800.65|1793.35|1802.7|1795.4|1799.5|1792.2|30
1732900460000|2024-11-29 17:14:20|1799.35|1792.05|1800.65|1793.35|1801.35|1794.05|1799.35|1792.05|24
1732900470000|2024-11-29 17:14:30|1799.35|1792.05|1799.84|1792.54|1800.85|1793.55|1798.6|1791.3|28
1732900480000|2024-11-29 17:14:40|1799.87|1792.57|1799.55|1792.25|1800.65|1793.35|1799.5|1792.2|20
1732900490000|2024-11-29 17:14:50|1799.31|1792.01|1800.15|1792.85|1800.75|1793.45|1799.15|1791.85|26
1732900500000|2024-11-29 17:15:00|1799.65|1792.35|1800.65|1793.35|1800.65|1793.35|1798.65|1791.35|26
1732900510000|2024-11-29 17:15:10|1800.15|1792.85|1799.9|1792.6|1800.8|1793.5|1798.75|1791.45|19
1732900520000|2024-11-29 17:15:20|1799.8|1792.5|1801.45|1794.15|1801.8|1794.5|1798.7|1791.4|29
1732900530000|2024-11-29 17:15:30|1801.85|1794.55|1805.33|1798.03|1805.71|1798.41|1801.85|1794.55|26
1732900540000|2024-11-29 17:15:40|1805.28|1797.98|1805.65|1798.35|1805.65|1798.35|1803.15|1795.85|31
1732900550000|2024-11-29 17:15:50|1804.65|1797.35|1804.3|1797|1805.65|1798.35|1803.4|1796.1|21
1732900560000|2024-11-29 17:16:00|1804.65|1797.35|1804.15|1796.85|1804.65|1797.35|1802.4|1795.1|19
1732900570000|2024-11-29 17:16:10|1804.65|1797.35|1805.3|1798|1805.65|1798.35|1804.15|1796.85|15
1732900580000|2024-11-29 17:16:20|1805.35|1798.05|1804.15|1796.85|1805.35|1798.05|1804.15|1796.85|11
1732900590000|2024-11-29 17:16:30|1804.85|1797.55|1804.55|1797.25|1805.65|1798.35|1804.15|1796.85|18
1732900600000|2024-11-29 17:16:40|1805.25|1797.95|1803.2|1795.9|1805.25|1797.95|1802.6|1795.3|34
1732900610000|2024-11-29 17:16:50|1803.03|1795.73|1802.7|1795.4|1803.66|1796.36|1802.7|1795.4|21
1732900620000|2024-11-29 17:17:00|1802.65|1795.35|1803.68|1796.38|1805.65|1798.35|1802.65|1795.35|26
1732900630000|2024-11-29 17:17:10|1804.07|1796.77|1806.27|1798.97|1806.4|1799.1|1804.07|1796.77|31
1732900640000|2024-11-29 17:17:20|1806.32|1799.02|1808.17|1800.87|1808.53|1801.23|1806.15|1798.85|17
1732900650000|2024-11-29 17:17:30|1808.07|1800.77|1807.15|1799.85|1808.4|1801.1|1806.3|1799|23
1732900660000|2024-11-29 17:17:40|1807.47|1800.17|1805.4|1798.1|1807.47|1800.17|1805.35|1798.05|17
1732900670000|2024-11-29 17:17:50|1805.35|1798.05|1806.65|1799.35|1806.65|1799.35|1805.35|1798.05|8
1732900680000|2024-11-29 17:18:00|1806.4|1799.1|1806.15|1798.85|1807.4|1800.1|1805.3|1798|19
1732900690000|2024-11-29 17:18:10|1805.65|1798.35|1805.45|1798.15|1806.65|1799.35|1805.3|1798|21
1732900700000|2024-11-29 17:18:20|1805.55|1798.25|1806.3|1799|1806.75|1799.45|1805.35|1798.05|24
1732900710000|2024-11-29 17:18:30|1806.55|1799.25|1806.15|1798.85|1807.65|1800.35|1805.55|1798.25|14
1732900720000|2024-11-29 17:18:40|1806.1|1798.8|1805.65|1798.35|1806.85|1799.55|1805.4|1798.1|27
1732900730000|2024-11-29 17:18:50|1806.55|1799.25|1807.15|1799.85|1807.15|1799.85|1805.55|1798.25|6
1732900740000|2024-11-29 17:19:00|1805.65|1798.35|1806.15|1798.85|1806.56|1799.26|1805.15|1797.85|12
1732900750000|2024-11-29 17:19:10|1806.65|1799.35|1804.35|1797.05|1806.65|1799.35|1804.3|1797|16
1732900760000|2024-11-29 17:19:20|1804.65|1797.35|1803.85|1796.55|1805.56|1798.26|1803.65|1796.35|20
1732900770000|2024-11-29 17:19:30|1804.13|1796.83|1804.15|1796.85|1804.75|1797.45|1803.35|1796.05|30
1732900780000|2024-11-29 17:19:40|1804.14|1796.84|1803.39|1796.09|1804.65|1797.35|1803.28|1795.98|33
1732900790000|2024-11-29 17:19:50|1803.48|1796.18|1800.45|1793.15|1803.48|1796.18|1800.45|1793.15|19
1732900800000|2024-11-29 17:20:00|1800.5|1793.2|1802.5|1795.2|1802.55|1795.25|1800.5|1793.2|26
1732900810000|2024-11-29 17:20:10|1802.65|1795.35|1799.45|1792.15|1802.65|1795.35|1799.45|1792.15|17
1732900820000|2024-11-29 17:20:20|1799.7|1792.4|1799.3|1792|1799.85|1792.55|1798.53|1791.23|20
1732900830000|2024-11-29 17:20:30|1799.35|1792.05|1800.3|1793|1800.3|1793|1798.3|1791|24
1732900840000|2024-11-29 17:20:40|1800.4|1793.1|1800.35|1793.05|1800.6|1793.3|1800.15|1792.85|19
1732900850000|2024-11-29 17:20:50|1800.3|1793|1800.35|1793.05|1800.7|1793.4|1800.3|1793|18
1732900860000|2024-11-29 17:21:00|1800.15|1792.85|1802.15|1794.85|1803.15|1795.85|1800.15|1792.85|23
1732900870000|2024-11-29 17:21:10|1802.4|1795.1|1802.35|1795.05|1802.79|1795.49|1801.35|1794.05|16
1732900880000|2024-11-29 17:21:20|1802.4|1795.1|1800.65|1793.35|1802.6|1795.3|1800.65|1793.35|19
1732900890000|2024-11-29 17:21:30|1800.15|1792.85|1800.18|1792.88|1800.8|1793.5|1798.83|1791.53|27
1732900900000|2024-11-29 17:21:40|1800.15|1792.85|1800.15|1792.85|1800.65|1793.35|1800.15|1792.85|4
1732900910000|2024-11-29 17:21:50|1800.3|1793|1801.15|1793.85|1801.65|1794.35|1800.3|1793|12
1732900920000|2024-11-29 17:22:00|1800.35|1793.05|1798.3|1791|1801.35|1794.05|1798.3|1791|22
1732900930000|2024-11-29 17:22:10|1798.15|1790.85|1798.15|1790.85|1798.65|1791.35|1798.15|1790.85|12
1732900940000|2024-11-29 17:22:20|1798.35|1791.05|1798.25|1790.95|1799.52|1792.22|1798.15|1790.85|13
1732900950000|2024-11-29 17:22:30|1798.7|1791.4|1797.35|1790.05|1799.15|1791.85|1797.35|1790.05|13
1732900960000|2024-11-29 17:22:40|1797.6|1790.3|1797.15|1789.85|1798.65|1791.35|1797.15|1789.85|10
1732900970000|2024-11-29 17:22:50|1798.56|1791.26|1797.15|1789.85|1798.56|1791.26|1797.15|1789.85|4
1732900980000|2024-11-29 17:23:00|1796.65|1789.35|1795.45|1788.15|1796.71|1789.41|1795.45|1788.15|9
1732900990000|2024-11-29 17:23:10|1795.5|1788.2|1795.56|1788.26|1797.7|1790.4|1795.4|1788.1|24
1732901000000|2024-11-29 17:23:20|1795.4|1788.1|1796.15|1788.85|1796.59|1789.29|1795.4|1788.1|8
1732901020000|2024-11-29 17:23:40|1796.45|1789.15|1796.35|1789.05|1797.59|1790.29|1796.35|1789.05|18
1732901030000|2024-11-29 17:23:50|1796.4|1789.1|1797.65|1790.35|1798.65|1791.35|1796.35|1789.05|17
1732901040000|2024-11-29 17:24:00|1797.15|1789.85|1798.25|1790.95|1798.58|1791.28|1797.15|1789.85|10
1732901050000|2024-11-29 17:24:10|1798.55|1791.25|1799.12|1791.82|1799.71|1792.41|1798.19|1790.89|20
1732901060000|2024-11-29 17:24:20|1799.37|1792.07|1797.91|1790.61|1799.85|1792.55|1797.4|1790.1|23
1732901070000|2024-11-29 17:24:30|1798.15|1790.85|1798.65|1791.35|1800.15|1792.85|1798.15|1790.85|12
1732901080000|2024-11-29 17:24:40|1798.5|1791.2|1799.15|1791.85|1800.15|1792.85|1798.5|1791.2|10
1732901090000|2024-11-29 17:24:50|1799.23|1791.93|1799.3|1792|1799.89|1792.59|1799.15|1791.85|10
1732901100000|2024-11-29 17:25:00|1799.15|1791.85|1801.65|1794.35|1802.8|1795.5|1799.15|1791.85|21
1732901110000|2024-11-29 17:25:10|1802.8|1795.5|1801.65|1794.35|1803.25|1795.95|1801.65|1794.35|22
1732901120000|2024-11-29 17:25:20|1802.2|1794.9|1800.15|1792.85|1802.75|1795.45|1800.15|1792.85|17
1732901130000|2024-11-29 17:25:30|1800.4|1793.1|1801.15|1793.85|1802.15|1794.85|1800.4|1793.1|9
1732901140000|2024-11-29 17:25:40|1801.65|1794.35|1802.15|1794.85|1802.69|1795.39|1801.15|1793.85|13
1732901150000|2024-11-29 17:25:50|1802.4|1795.1|1803.15|1795.85|1803.65|1796.35|1802.3|1795|18
1732901160000|2024-11-29 17:26:00|1803.24|1795.94|1802.15|1794.85|1803.8|1796.5|1801.65|1794.35|10
1732901170000|2024-11-29 17:26:10|1802.8|1795.5|1802.45|1795.15|1802.8|1795.5|1801.65|1794.35|17
1732901180000|2024-11-29 17:26:20|1802.83|1795.53|1803.15|1795.85|1804.3|1797|1802.35|1795.05|19
1732901190000|2024-11-29 17:26:30|1803.8|1796.5|1802.65|1795.35|1803.8|1796.5|1801.3|1794|26
1732901200000|2024-11-29 17:26:40|1802.37|1795.07|1802.45|1795.15|1802.6|1795.3|1801.45|1794.15|16
1732901210000|2024-11-29 17:26:50|1802.85|1795.55|1802.56|1795.26|1804.05|1796.75|1802.15|1794.85|14
1732901220000|2024-11-29 17:27:00|1802.65|1795.35|1803.41|1796.11|1804.25|1796.95|1802.15|1794.85|16
1732901230000|2024-11-29 17:27:10|1803.36|1796.06|1803.13|1795.83|1804.2|1796.9|1802.65|1795.35|31
1732901240000|2024-11-29 17:27:20|1803.18|1795.88|1802.65|1795.35|1803.55|1796.25|1801.85|1794.55|15
1732901250000|2024-11-29 17:27:30|1802.97|1795.67|1802.65|1795.35|1803.4|1796.1|1801.4|1794.1|20
1732901260000|2024-11-29 17:27:40|1802.15|1794.85|1801.35|1794.05|1803.3|1796|1801.35|1794.05|12
1732901270000|2024-11-29 17:27:50|1801.3|1794|1801.75|1794.45|1801.75|1794.45|1801.15|1793.85|4
1732901280000|2024-11-29 17:28:00|1800.15|1792.85|1799.56|1792.26|1800.41|1793.11|1799.15|1791.85|15
1732901290000|2024-11-29 17:28:10|1799.45|1792.15|1798.65|1791.35|1799.9|1792.6|1798.15|1790.85|17
1732901300000|2024-11-29 17:28:20|1798.15|1790.85|1798.42|1791.12|1798.45|1791.15|1798.15|1790.85|7
1732901310000|2024-11-29 17:28:30|1798.45|1791.15|1798.35|1791.05|1798.75|1791.45|1797.52|1790.22|24
1732901320000|2024-11-29 17:28:40|1798.7|1791.4|1798.23|1790.93|1798.7|1791.4|1797.65|1790.35|24
1732901330000|2024-11-29 17:28:50|1798.28|1790.98|1798.5|1791.2|1798.6|1791.3|1797.35|1790.05|23
1732901340000|2024-11-29 17:29:00|1798.9|1791.6|1799.35|1792.05|1800.6|1793.3|1798.55|1791.25|12
1732901350000|2024-11-29 17:29:10|1799.45|1792.15|1800.53|1793.23|1800.7|1793.4|1799.45|1792.15|17
1732901360000|2024-11-29 17:29:20|1800.5|1793.2|1799.6|1792.3|1800.53|1793.23|1799.35|1792.05|12
1732901370000|2024-11-29 17:29:30|1799.55|1792.25|1799.65|1792.35|1801.15|1793.85|1799.55|1792.25|7
1732901380000|2024-11-29 17:29:40|1799.3|1792|1800.5|1793.2|1800.65|1793.35|1799.3|1792|22
1732901390000|2024-11-29 17:29:50|1801.52|1794.22|1802.6|1795.3|1802.6|1795.3|1800.35|1793.05|18
1732901400000|2024-11-29 17:30:00|1802.67|1795.37|1801.75|1794.45|1803.15|1795.85|1801.65|1794.35|27
1732901410000|2024-11-29 17:30:10|1802.12|1794.82|1804.15|1796.85|1805.3|1798|1802.12|1794.82|19
1732901420000|2024-11-29 17:30:20|1804.85|1797.55|1805.35|1798.05|1805.76|1798.46|1803.54|1796.24|19
1732901430000|2024-11-29 17:30:30|1805.4|1798.1|1804.4|1797.1|1805.85|1798.55|1804.35|1797.05|13
1732901440000|2024-11-29 17:30:40|1805.55|1798.25|1806.5|1799.2|1806.65|1799.35|1805.15|1797.85|20
1732901450000|2024-11-29 17:30:50|1806.4|1799.1|1807.65|1800.35|1808.4|1801.1|1806.4|1799.1|5
1732901460000|2024-11-29 17:31:00|1807.15|1799.85|1807.35|1800.05|1807.53|1800.23|1807.15|1799.85|6
1732901470000|2024-11-29 17:31:10|1807.4|1800.1|1809.65|1802.35|1810.15|1802.85|1807.4|1800.1|15
1732901480000|2024-11-29 17:31:20|1809.15|1801.85|1809.65|1802.35|1810.4|1803.1|1809.15|1801.85|12
1732901490000|2024-11-29 17:31:30|1810.4|1803.1|1809.54|1802.24|1810.4|1803.1|1808.88|1801.58|18
1732901500000|2024-11-29 17:31:40|1809.35|1802.05|1809.35|1802.05|1809.54|1802.24|1809.3|1802|7
1732901510000|2024-11-29 17:31:50|1809.54|1802.24|1810.3|1803|1810.75|1803.45|1809.35|1802.05|9
1732901520000|2024-11-29 17:32:00|1810.89|1803.59|1810.4|1803.1|1810.89|1803.59|1810.3|1803|15
1732901530000|2024-11-29 17:32:10|1810.45|1803.15|1811.65|1804.35|1811.65|1804.35|1810.45|1803.15|5
1732901540000|2024-11-29 17:32:20|1812.56|1805.26|1811.65|1804.35|1813.15|1805.85|1811.45|1804.15|16
1732901550000|2024-11-29 17:32:30|1811.3|1804|1811.81|1804.51|1812.4|1805.1|1810.66|1803.36|25
1732901560000|2024-11-29 17:32:40|1811.75|1804.45|1811.15|1803.85|1812.3|1805|1811.15|1803.85|24
1732901570000|2024-11-29 17:32:50|1810.45|1803.15|1811.47|1804.17|1812.35|1805.05|1810.45|1803.15|20
1732901580000|2024-11-29 17:33:00|1811.15|1803.85|1811.49|1804.19|1811.9|1804.6|1809.35|1802.05|31
1732901590000|2024-11-29 17:33:10|1811.51|1804.21|1811.29|1803.99|1811.6|1804.3|1810.5|1803.2|28
1732901600000|2024-11-29 17:33:20|1811.24|1803.94|1810.65|1803.35|1811.25|1803.95|1810.45|1803.15|14
1732901610000|2024-11-29 17:33:30|1810.85|1803.55|1810.69|1803.39|1812.15|1804.85|1809.75|1802.45|14
1732901620000|2024-11-29 17:33:40|1810.8|1803.5|1810.5|1803.2|1811.15|1803.85|1809.4|1802.1|18
1732901630000|2024-11-29 17:33:50|1810.8|1803.5|1808.9|1801.6|1810.85|1803.55|1808.9|1801.6|14
1732901640000|2024-11-29 17:34:00|1809.1|1801.8|1809.35|1802.05|1810.65|1803.35|1808.9|1801.6|22
1732901650000|2024-11-29 17:34:10|1809.54|1802.24|1809.35|1802.05|1809.54|1802.24|1808.75|1801.45|14
1732901660000|2024-11-29 17:34:20|1809.65|1802.35|1809.52|1802.22|1809.65|1802.35|1809.35|1802.05|8
1732901670000|2024-11-29 17:34:30|1809.59|1802.29|1809.28|1801.98|1809.65|1802.35|1808.45|1801.15|10
1732901680000|2024-11-29 17:34:40|1809.33|1802.03|1809.4|1802.1|1809.59|1802.29|1808.98|1801.68|15
1732901690000|2024-11-29 17:34:50|1809.45|1802.15|1809.5|1802.2|1809.65|1802.35|1809.45|1802.15|6
1732901700000|2024-11-29 17:35:00|1809.7|1802.4|1808.55|1801.25|1809.75|1802.45|1807.4|1800.1|25
1732901710000|2024-11-29 17:35:10|1807.85|1800.55|1807.35|1800.05|1809|1801.7|1807.35|1800.05|18
1732901720000|2024-11-29 17:35:20|1807.4|1800.1|1808.7|1801.4|1808.7|1801.4|1807.4|1800.1|6
1732901730000|2024-11-29 17:35:30|1808.75|1801.45|1808.59|1801.29|1808.75|1801.45|1807.45|1800.15|15
1732901740000|2024-11-29 17:35:40|1807.8|1800.5|1808.65|1801.35|1809.3|1802|1807.8|1800.5|15
1732901750000|2024-11-29 17:35:50|1809.35|1802.05|1806.5|1799.2|1809.35|1802.05|1806.45|1799.15|13
1732901760000|2024-11-29 17:36:00|1806.45|1799.15|1806.5|1799.2|1806.55|1799.25|1806.45|1799.15|5
1732901770000|2024-11-29 17:36:10|1806.45|1799.15|1809.15|1801.85|1809.15|1801.85|1806.45|1799.15|12
1732901780000|2024-11-29 17:36:20|1808.65|1801.35|1808.75|1801.45|1809.65|1802.35|1808.15|1800.85|18
1732901790000|2024-11-29 17:36:30|1808.7|1801.4|1807.3|1800|1808.7|1801.4|1807.3|1800|8
1732901800000|2024-11-29 17:36:40|1806.65|1799.35|1807.06|1799.76|1807.8|1800.5|1806.35|1799.05|23
1732901810000|2024-11-29 17:36:50|1807.17|1799.87|1807.53|1800.23|1807.53|1800.23|1805.4|1798.1|18
1732901820000|2024-11-29 17:37:00|1806.99|1799.69|1807.15|1799.85|1808.15|1800.85|1805.65|1798.35|24
1732901830000|2024-11-29 17:37:10|1807.05|1799.75|1807.27|1799.97|1807.65|1800.35|1806.95|1799.65|15
1732901840000|2024-11-29 17:37:20|1807.32|1800.02|1807.65|1800.35|1807.7|1800.4|1806.35|1799.05|20
1732901850000|2024-11-29 17:37:30|1807.15|1799.85|1807.52|1800.22|1807.94|1800.64|1805.75|1798.45|25
1732901860000|2024-11-29 17:37:40|1807.65|1800.35|1807.35|1800.05|1807.65|1800.35|1807.3|1800|5
1732901870000|2024-11-29 17:37:50|1807.4|1800.1|1807.45|1800.15|1807.6|1800.3|1807.35|1800.05|10
1732901880000|2024-11-29 17:38:00|1807.35|1800.05|1806.65|1799.35|1807.45|1800.15|1806.65|1799.35|5
1732901890000|2024-11-29 17:38:10|1806.15|1798.85|1804.35|1797.05|1806.6|1799.3|1804.35|1797.05|23
1732901900000|2024-11-29 17:38:20|1804.55|1797.25|1805.4|1798.1|1806.55|1799.25|1804.55|1797.25|19
1732901910000|2024-11-29 17:38:30|1805.3|1798|1804.8|1797.5|1805.35|1798.05|1803.65|1796.35|22
1732901920000|2024-11-29 17:38:40|1803.7|1796.4|1804.35|1797.05|1804.67|1797.37|1803.7|1796.4|11
1732901930000|2024-11-29 17:38:50|1804.4|1797.1|1805.15|1797.85|1805.3|1798|1804.35|1797.05|18
1732901940000|2024-11-29 17:39:00|1805.3|1798|1807.35|1800.05|1807.36|1800.06|1805.3|1798|19
1732901950000|2024-11-29 17:39:10|1807.15|1799.85|1805.8|1798.5|1807.31|1800.01|1805.4|1798.1|20
1732901960000|2024-11-29 17:39:20|1806.1|1798.8|1806.65|1799.35|1806.8|1799.5|1806.1|1798.8|11
1732901970000|2024-11-29 17:39:30|1806.55|1799.25|1806.35|1799.05|1806.55|1799.25|1806.35|1799.05|5
1732901980000|2024-11-29 17:39:40|1807.05|1799.75|1805.4|1798.1|1807.05|1799.75|1805.35|1798.05|22
1732901990000|2024-11-29 17:39:50|1805.35|1798.05|1805.35|1798.05|1805.35|1798.05|1805.35|1798.05|1
1732902000000|2024-11-29 17:40:00|1805.45|1798.15|1806.45|1799.15|1806.65|1799.35|1805.35|1798.05|24
1732902010000|2024-11-29 17:40:10|1806.8|1799.5|1808.4|1801.1|1808.65|1801.35|1806.8|1799.5|10
1732902020000|2024-11-29 17:40:20|1807.65|1800.35|1807.4|1800.1|1808.15|1800.85|1807.35|1800.05|5
1732902030000|2024-11-29 17:40:30|1807.35|1800.05|1808.35|1801.05|1808.5|1801.2|1807.35|1800.05|21
1732902040000|2024-11-29 17:40:40|1808.15|1800.85|1807.35|1800.05|1808.65|1801.35|1807.35|1800.05|15
1732902050000|2024-11-29 17:40:50|1807.4|1800.1|1807.65|1800.35|1809.15|1801.85|1807.35|1800.05|16
1732902060000|2024-11-29 17:41:00|1808.15|1800.85|1807.4|1800.1|1808.15|1800.85|1807.35|1800.05|13
1732902070000|2024-11-29 17:41:10|1807.35|1800.05|1807.25|1799.95|1808.15|1800.85|1807.25|1799.95|6
1732902080000|2024-11-29 17:41:20|1807.05|1799.75|1806.5|1799.2|1808.15|1800.85|1806.4|1799.1|14
1732902090000|2024-11-29 17:41:30|1806.3|1799|1807.35|1800.05|1807.6|1800.3|1806.3|1799|19
1732902100000|2024-11-29 17:41:40|1807.3|1800|1807.4|1800.1|1808.58|1801.28|1807.3|1800|13
1732902110000|2024-11-29 17:41:50|1807.55|1800.25|1807.65|1800.35|1809.15|1801.85|1807.15|1799.85|15
1732902120000|2024-11-29 17:42:00|1807.35|1800.05|1806.4|1799.1|1809.15|1801.85|1806.4|1799.1|17
1732902130000|2024-11-29 17:42:10|1806.5|1799.2|1807.65|1800.35|1808.15|1800.85|1806.4|1799.1|25
1732902140000|2024-11-29 17:42:20|1807.35|1800.05|1809.54|1802.24|1809.54|1802.24|1807.35|1800.05|20
1732902150000|2024-11-29 17:42:30|1809.56|1802.26|1810.45|1803.15|1811.58|1804.28|1809.35|1802.05|23
1732902160000|2024-11-29 17:42:40|1810.55|1803.25|1811.35|1804.05|1812.56|1805.26|1810.55|1803.25|31
1732902170000|2024-11-29 17:42:50|1811.4|1804.1|1812.5|1805.2|1813.65|1806.35|1811.35|1804.05|23
1732902180000|2024-11-29 17:43:00|1813.83|1806.53|1813.45|1806.15|1814.58|1807.28|1813.34|1806.04|17
1732902190000|2024-11-29 17:43:10|1813.4|1806.1|1815.56|1808.26|1815.56|1808.26|1813.35|1806.05|17
1732902200000|2024-11-29 17:43:20|1814.4|1807.1|1815.15|1807.85|1815.65|1808.35|1814.4|1807.1|16
1732902210000|2024-11-29 17:43:30|1815.65|1808.35|1815.15|1807.85|1816.15|1808.85|1815.15|1807.85|4
1732902220000|2024-11-29 17:43:40|1815.65|1808.35|1815.6|1808.3|1815.65|1808.35|1815.6|1808.3|2
1732902230000|2024-11-29 17:43:50|1815.4|1808.1|1815.35|1808.05|1816.65|1809.35|1815.35|1808.05|22
1732902240000|2024-11-29 17:44:00|1815.4|1808.1|1813.35|1806.05|1815.4|1808.1|1813.35|1806.05|15
1732902250000|2024-11-29 17:44:10|1814.54|1807.24|1814.4|1807.1|1814.68|1807.38|1813.9|1806.6|26
1732902260000|2024-11-29 17:44:20|1813.8|1806.5|1812.4|1805.1|1814.65|1807.35|1812.4|1805.1|13
1732902270000|2024-11-29 17:44:30|1812.3|1805|1813.2|1805.9|1813.65|1806.35|1812.3|1805|20
1732902280000|2024-11-29 17:44:40|1813.13|1805.83|1812.3|1805|1813.2|1805.9|1812.15|1804.85|11
1732902290000|2024-11-29 17:44:50|1812.35|1805.05|1812.35|1805.05|1812.8|1805.5|1812.3|1805|5
1732902300000|2024-11-29 17:45:00|1812.3|1805|1812.4|1805.1|1813.65|1806.35|1812.15|1804.85|12
1732902310000|2024-11-29 17:45:10|1812.3|1805|1813.53|1806.23|1813.53|1806.23|1812.01|1804.71|19
1732902320000|2024-11-29 17:45:20|1812.85|1805.55|1812.8|1805.5|1813.4|1806.1|1812.15|1804.85|25
1732902330000|2024-11-29 17:45:30|1812.45|1805.15|1812.4|1805.1|1813.5|1806.2|1812.35|1805.05|21
1732902340000|2024-11-29 17:45:40|1812.5|1805.2|1812.4|1805.1|1813.15|1805.85|1812.35|1805.05|23
1732902350000|2024-11-29 17:45:50|1812.45|1805.15|1812.5|1805.2|1813.59|1806.29|1812.45|1805.15|24
1732902360000|2024-11-29 17:46:00|1812.65|1805.35|1812.4|1805.1|1813.6|1806.3|1812.4|1805.1|13
1732902370000|2024-11-29 17:46:10|1812.35|1805.05|1814.5|1807.2|1814.67|1807.37|1812.35|1805.05|30
1732902380000|2024-11-29 17:46:20|1814.4|1807.1|1813.5|1806.2|1814.85|1807.55|1813.5|1806.2|15
1732902390000|2024-11-29 17:46:30|1813.55|1806.25|1813.45|1806.15|1813.85|1806.55|1812.65|1805.35|19
1732902400000|2024-11-29 17:46:40|1813.5|1806.2|1814.15|1806.85|1814.15|1806.85|1813.35|1806.05|12
1732902410000|2024-11-29 17:46:50|1814.8|1807.5|1814.4|1807.1|1815|1807.7|1814.35|1807.05|9
1732902420000|2024-11-29 17:47:00|1814.35|1807.05|1816.6|1809.3|1816.65|1809.35|1814.35|1807.05|27
1732902430000|2024-11-29 17:47:10|1816.65|1809.35|1816.65|1809.35|1816.65|1809.35|1815.5|1808.2|9
1732902440000|2024-11-29 17:47:20|1816.55|1809.25|1814.65|1807.35|1816.65|1809.35|1814.65|1807.35|14
1732902450000|2024-11-29 17:47:30|1814.6|1807.3|1815.35|1808.05|1815.75|1808.45|1814.35|1807.05|20
1732902460000|2024-11-29 17:47:40|1815.4|1808.1|1815.63|1808.33|1815.65|1808.35|1815.35|1808.05|16
1732902470000|2024-11-29 17:47:50|1815.65|1808.35|1815.55|1808.25|1816.74|1809.44|1815.35|1808.05|18
1732902480000|2024-11-29 17:48:00|1815.45|1808.15|1815.9|1808.6|1816.71|1809.41|1815.45|1808.15|25
1732902490000|2024-11-29 17:48:10|1815.95|1808.65|1816.35|1809.05|1816.75|1809.45|1815.95|1808.65|18
1732902500000|2024-11-29 17:48:20|1816.3|1809|1816.68|1809.38|1816.68|1809.38|1815.4|1808.1|28
1732902510000|2024-11-29 17:48:30|1816.18|1808.88|1816.75|1809.45|1817.65|1810.35|1816.18|1808.88|20
1732902520000|2024-11-29 17:48:40|1816.86|1809.56|1817.15|1809.85|1817.71|1810.41|1816.65|1809.35|19
1732902530000|2024-11-29 17:48:50|1816.95|1809.65|1816.35|1809.05|1817|1809.7|1816.35|1809.05|18
1732902540000|2024-11-29 17:49:00|1816.4|1809.1|1816.8|1809.5|1818.65|1811.35|1816.35|1809.05|19
1732902550000|2024-11-29 17:49:10|1816.65|1809.35|1818.65|1811.35|1818.65|1811.35|1816.4|1809.1|32
1732902560000|2024-11-29 17:49:20|1818.15|1810.85|1817.4|1810.1|1818.65|1811.35|1817.35|1810.05|17
1732902570000|2024-11-29 17:49:30|1817.45|1810.15|1816.45|1809.15|1817.51|1810.21|1816.4|1809.1|20
1732902580000|2024-11-29 17:49:40|1816.4|1809.1|1815.35|1808.05|1817.4|1810.1|1815.13|1807.83|18
1732902590000|2024-11-29 17:49:50|1816.15|1808.85|1814.35|1807.05|1816.15|1808.85|1814.35|1807.05|15
1732902600000|2024-11-29 17:50:00|1814.45|1807.15|1813.5|1806.2|1814.65|1807.35|1813.4|1806.1|21
1732902610000|2024-11-29 17:50:10|1813.35|1806.05|1813.56|1806.26|1814.04|1806.74|1812.35|1805.05|28
1732902620000|2024-11-29 17:50:20|1812.45|1805.15|1812.65|1805.35|1813.59|1806.29|1812.35|1805.05|26
1732902630000|2024-11-29 17:50:30|1812.6|1805.3|1812.4|1805.1|1813.51|1806.21|1812.35|1805.05|23
1732902640000|2024-11-29 17:50:40|1812.82|1805.52|1813.45|1806.15|1813.58|1806.28|1812.4|1805.1|18
1732902650000|2024-11-29 17:50:50|1813.4|1806.1|1812.35|1805.05|1813.4|1806.1|1812.35|1805.05|16
1732902660000|2024-11-29 17:51:00|1812.4|1805.1|1811.4|1804.1|1812.65|1805.35|1811.3|1804|21
1732902670000|2024-11-29 17:51:10|1811.35|1804.05|1810.35|1803.05|1811.9|1804.6|1810.35|1803.05|19
1732902680000|2024-11-29 17:51:20|1811.04|1803.74|1811.34|1804.04|1811.34|1804.04|1809.5|1802.2|19
1732902690000|2024-11-29 17:51:30|1812.15|1804.85|1811.45|1804.15|1812.15|1804.85|1811.15|1803.85|13
1732902700000|2024-11-29 17:51:40|1811.5|1804.2|1812.35|1805.05|1813.65|1806.35|1811.5|1804.2|12
1732902710000|2024-11-29 17:51:50|1812.65|1805.35|1811.7|1804.4|1813.65|1806.35|1811.4|1804.1|21
1732902720000|2024-11-29 17:52:00|1811.75|1804.45|1810.4|1803.1|1812.65|1805.35|1810.4|1803.1|24
1732902730000|2024-11-29 17:52:10|1810.45|1803.15|1811.65|1804.35|1811.85|1804.55|1810.4|1803.1|23
1732902740000|2024-11-29 17:52:20|1811.05|1803.75|1811.45|1804.15|1811.85|1804.55|1810.45|1803.15|30
1732902750000|2024-11-29 17:52:30|1810.4|1803.1|1810.65|1803.35|1811.85|1804.55|1810.35|1803.05|21
1732902760000|2024-11-29 17:52:40|1811.2|1803.9|1809.5|1802.2|1811.22|1803.92|1809.5|1802.2|12
1732902770000|2024-11-29 17:52:50|1809.55|1802.25|1810.65|1803.35|1810.65|1803.35|1809.5|1802.2|13
1732902780000|2024-11-29 17:53:00|1809.85|1802.55|1809.45|1802.15|1810.65|1803.35|1809.45|1802.15|11
1732902790000|2024-11-29 17:53:10|1809.55|1802.25|1810.43|1803.13|1811.15|1803.85|1809.55|1802.25|16
1732902800000|2024-11-29 17:53:20|1811.15|1803.85|1809.45|1802.15|1811.15|1803.85|1809.45|1802.15|8
1732902810000|2024-11-29 17:53:30|1809.58|1802.28|1811.15|1803.85|1811.15|1803.85|1809.4|1802.1|13
1732902820000|2024-11-29 17:53:40|1810.65|1803.35|1809.95|1802.65|1811.15|1803.85|1809.4|1802.1|17
1732902830000|2024-11-29 17:53:50|1810.46|1803.16|1810.4|1803.1|1810.46|1803.16|1810.4|1803.1|4
1732902840000|2024-11-29 17:54:00|1810.45|1803.15|1811.65|1804.35|1811.65|1804.35|1809.63|1802.33|19
1732902850000|2024-11-29 17:54:10|1812.15|1804.85|1811.65|1804.35|1812.15|1804.85|1811.15|1803.85|4
1732902860000|2024-11-29 17:54:20|1811.15|1803.85|1809.65|1802.35|1811.65|1804.35|1809.65|1802.35|5
1732902870000|2024-11-29 17:54:30|1809.35|1802.05|1809.33|1802.03|1810.25|1802.95|1808.45|1801.15|14
1732902880000|2024-11-29 17:54:40|1808.45|1801.15|1808.35|1801.05|1808.45|1801.15|1807.45|1800.15|17
1732902900000|2024-11-29 17:55:00|1808.15|1800.85|1806.65|1799.35|1808.15|1800.85|1806.35|1799.05|9
1732902910000|2024-11-29 17:55:10|1805.75|1798.45|1806.05|1798.75|1807.8|1800.5|1805.7|1798.4|24
1732902920000|2024-11-29 17:55:20|1806.17|1798.87|1805.4|1798.1|1806.67|1799.37|1805.4|1798.1|9
1732902930000|2024-11-29 17:55:30|1805.65|1798.35|1805.45|1798.15|1805.65|1798.35|1805.4|1798.1|7
1732902940000|2024-11-29 17:55:40|1805.4|1798.1|1805.45|1798.15|1805.45|1798.15|1805.4|1798.1|4
1732902950000|2024-11-29 17:55:50|1805.4|1798.1|1805.35|1798.05|1806.74|1799.44|1805.35|1798.05|14
1732902960000|2024-11-29 17:56:00|1806.15|1798.85|1806.5|1799.2|1806.65|1799.35|1805.3|1798|10
1732902970000|2024-11-29 17:56:10|1806.55|1799.25|1805.4|1798.1|1806.65|1799.35|1805.4|1798.1|18
1732902980000|2024-11-29 17:56:20|1805.45|1798.15|1806.5|1799.2|1807.15|1799.85|1805.4|1798.1|20
1732902990000|2024-11-29 17:56:30|1806.55|1799.25|1807.4|1800.1|1807.55|1800.25|1806.45|1799.15|30
1732903000000|2024-11-29 17:56:40|1807.45|1800.15|1808|1800.7|1809.65|1802.35|1807.45|1800.15|21
1732903010000|2024-11-29 17:56:50|1808.6|1801.3|1808.4|1801.1|1809.15|1801.85|1807.95|1800.65|17
1732903020000|2024-11-29 17:57:00|1808.45|1801.15|1809.5|1802.2|1810.15|1802.85|1808.35|1801.05|21
1732903030000|2024-11-29 17:57:10|1809.35|1802.05|1810.65|1803.35|1811.15|1803.85|1809.35|1802.05|22
1732903040000|2024-11-29 17:57:20|1811.15|1803.85|1809.4|1802.1|1811.15|1803.85|1809.4|1802.1|8
1732903050000|2024-11-29 17:57:30|1809.35|1802.05|1811.15|1803.85|1811.15|1803.85|1809.35|1802.05|13
1732903060000|2024-11-29 17:57:40|1810.13|1802.83|1809.5|1802.2|1810.9|1803.6|1809.5|1802.2|30
1732903070000|2024-11-29 17:57:50|1810.59|1803.29|1808.4|1801.1|1810.59|1803.29|1808.4|1801.1|16
1732903080000|2024-11-29 17:58:00|1808.15|1800.85|1807.75|1800.45|1808.15|1800.85|1807.55|1800.25|31
1732903090000|2024-11-29 17:58:10|1807.6|1800.3|1807.4|1800.1|1808.7|1801.4|1807.4|1800.1|22
1732903100000|2024-11-29 17:58:20|1808.65|1801.35|1807.35|1800.05|1808.65|1801.35|1807.35|1800.05|18
1732903110000|2024-11-29 17:58:30|1807.4|1800.1|1809.45|1802.15|1809.65|1802.35|1807.35|1800.05|31
1732903120000|2024-11-29 17:58:40|1809.4|1802.1|1808.4|1801.1|1810.59|1803.29|1808.35|1801.05|25
1732903130000|2024-11-29 17:58:50|1808.45|1801.15|1809.55|1802.25|1809.59|1802.29|1808.4|1801.1|23
1732903140000|2024-11-29 17:59:00|1808.8|1801.5|1807.45|1800.15|1808.8|1801.5|1807.4|1800.1|29
1732903150000|2024-11-29 17:59:10|1807.4|1800.1|1806.5|1799.2|1808.52|1801.22|1806.35|1799.05|28
1732903160000|2024-11-29 17:59:20|1806.54|1799.24|1806.5|1799.2|1807.65|1800.35|1806.4|1799.1|29
1732903170000|2024-11-29 17:59:30|1806.35|1799.05|1806.4|1799.1|1806.7|1799.4|1806.35|1799.05|15
1732903180000|2024-11-29 17:59:40|1806.35|1799.05|1806.97|1799.67|1807.29|1799.99|1805.45|1798.15|20
1732903190000|2024-11-29 17:59:50|1807.31|1800.01|1805.8|1798.5|1807.31|1800.01|1805.4|1798.1|23
1732903200000|2024-11-29 18:00:00|1805.7|1798.4|1807.9|1800.6|1808.49|1801.19|1805.7|1798.4|33
1732903210000|2024-11-29 18:00:10|1808.49|1801.19|1808.45|1801.15|1809|1801.7|1807.65|1800.35|27
1732903220000|2024-11-29 18:00:20|1808.3|1801|1809.6|1802.3|1809.6|1802.3|1807.95|1800.65|33
1732903230000|2024-11-29 18:00:30|1808.9|1801.6|1808.7|1801.4|1809.59|1802.29|1808.6|1801.3|33
1732903240000|2024-11-29 18:00:40|1808.65|1801.35|1808.35|1801.05|1809.4|1802.1|1807.7|1800.4|28
1732903250000|2024-11-29 18:00:50|1808.3|1801|1808.35|1801.05|1808.35|1801.05|1807.7|1800.4|13
1732903260000|2024-11-29 18:01:00|1808.54|1801.24|1808.45|1801.15|1809.6|1802.3|1808.35|1801.05|21
1732903270000|2024-11-29 18:01:10|1808.4|1801.1|1810.01|1802.71|1810.59|1803.29|1808.35|1801.05|18
1732903280000|2024-11-29 18:01:20|1810.39|1803.09|1810.45|1803.15|1810.65|1803.35|1810.3|1803|11
1732903290000|2024-11-29 18:01:30|1810.35|1803.05|1809.4|1802.1|1810.61|1803.31|1809.4|1802.1|9
1732903300000|2024-11-29 18:01:40|1809.35|1802.05|1808.3|1801|1809.85|1802.55|1807.88|1800.58|26
1732903310000|2024-11-29 18:01:50|1807.85|1800.55|1808.5|1801.2|1809.8|1802.5|1807.85|1800.55|26
1732903320000|2024-11-29 18:02:00|1808.4|1801.1|1808.35|1801.05|1808.6|1801.3|1807.65|1800.35|21
1732903330000|2024-11-29 18:02:10|1807.9|1800.6|1808.75|1801.45|1809.54|1802.24|1807.75|1800.45|22
1732903340000|2024-11-29 18:02:20|1808.9|1801.6|1809.4|1802.1|1809.45|1802.15|1808.9|1801.6|17
1732903350000|2024-11-29 18:02:30|1809.9|1802.6|1809.4|1802.1|1810.59|1803.29|1808.7|1801.4|20
1732903360000|2024-11-29 18:02:40|1809.35|1802.05|1807.7|1800.4|1809.35|1802.05|1807.65|1800.35|21
1732903370000|2024-11-29 18:02:50|1807.75|1800.45|1809.9|1802.6|1810.61|1803.31|1807.6|1800.3|27
1732903380000|2024-11-29 18:03:00|1809.95|1802.65|1810.5|1803.2|1811.04|1803.74|1809.78|1802.48|19
1732903390000|2024-11-29 18:03:10|1810.65|1803.35|1809.75|1802.45|1811.15|1803.85|1809.35|1802.05|27
1732903400000|2024-11-29 18:03:20|1809.7|1802.4|1809.35|1802.05|1810.65|1803.35|1809.3|1802|17
1732903410000|2024-11-29 18:03:30|1809.3|1802|1809.6|1802.3|1810.05|1802.75|1808.75|1801.45|26
1732903420000|2024-11-29 18:03:40|1809.7|1802.4|1809.45|1802.15|1810.59|1803.29|1809.35|1802.05|20
1732903430000|2024-11-29 18:03:50|1809.35|1802.05|1810.45|1803.15|1811.52|1804.22|1809.35|1802.05|24
1732903440000|2024-11-29 18:04:00|1810.5|1803.2|1810.65|1803.35|1812|1804.7|1810.5|1803.2|23
1732903450000|2024-11-29 18:04:10|1810.45|1803.15|1810.4|1803.1|1810.65|1803.35|1810.3|1803|25
1732903460000|2024-11-29 18:04:20|1810.45|1803.15|1810.56|1803.26|1810.65|1803.35|1809.4|1802.1|19
1732903470000|2024-11-29 18:04:30|1809.4|1802.1|1809.45|1802.15|1810.67|1803.37|1809.35|1802.05|28
1732903480000|2024-11-29 18:04:40|1809.5|1802.2|1809.5|1802.2|1810.54|1803.24|1808.8|1801.5|17
1732903490000|2024-11-29 18:04:50|1809.59|1802.29|1808.6|1801.3|1809.9|1802.6|1808.5|1801.2|14
1732903500000|2024-11-29 18:05:00|1808.9|1801.6|1809|1801.7|1809.57|1802.27|1807.85|1800.55|28
1732903510000|2024-11-29 18:05:10|1808.85|1801.55|1809.35|1802.05|1810.68|1803.38|1808.85|1801.55|23
1732903520000|2024-11-29 18:05:20|1808.9|1801.6|1808.95|1801.65|1809.65|1802.35|1808.7|1801.4|27
1732903530000|2024-11-29 18:05:30|1808.9|1801.6|1810.7|1803.4|1811.11|1803.81|1808.7|1801.4|30
1732903540000|2024-11-29 18:05:40|1810.55|1803.25|1810.55|1803.25|1810.85|1803.55|1809.7|1802.4|32
1732903550000|2024-11-29 18:05:50|1810.65|1803.35|1810.47|1803.17|1810.95|1803.65|1809.6|1802.3|27
1732903560000|2024-11-29 18:06:00|1811.09|1803.79|1810.72|1803.42|1811.2|1803.9|1810.56|1803.26|26
1732903570000|2024-11-29 18:06:10|1810.86|1803.56|1807.9|1800.6|1810.95|1803.65|1807.9|1800.6|15
1732903580000|2024-11-29 18:06:20|1808.77|1801.47|1806.75|1799.45|1808.77|1801.47|1806.7|1799.4|14
1732903590000|2024-11-29 18:06:30|1806.7|1799.4|1806.7|1799.4|1807.2|1799.9|1806.7|1799.4|10
1732903600000|2024-11-29 18:06:40|1806.75|1799.45|1810.15|1802.85|1810.15|1802.85|1806.75|1799.45|20
1732903610000|2024-11-29 18:06:50|1808.95|1801.65|1808.7|1801.4|1810.15|1802.85|1808.65|1801.35|28
1732903620000|2024-11-29 18:07:00|1808.6|1801.3|1807.98|1800.68|1808.8|1801.5|1807.6|1800.3|28
1732903630000|2024-11-29 18:07:10|1807.76|1800.46|1808.59|1801.29|1809.04|1801.74|1806.78|1799.48|36
1732903640000|2024-11-29 18:07:20|1808.5|1801.2|1808.45|1801.15|1809.65|1802.35|1807.35|1800.05|22
1732903650000|2024-11-29 18:07:30|1808.4|1801.1|1808.4|1801.1|1809.78|1802.48|1808.4|1801.1|14
1732903660000|2024-11-29 18:07:40|1808.35|1801.05|1808.4|1801.1|1809.15|1801.85|1808|1800.7|6
1732903670000|2024-11-29 18:07:50|1809.15|1801.85|1808.65|1801.35|1809.15|1801.85|1808.65|1801.35|2
1732903680000|2024-11-29 18:08:00|1808.35|1801.05|1809.15|1801.85|1810.2|1802.9|1808.35|1801.05|14
1732903690000|2024-11-29 18:08:10|1809.65|1802.35|1807.4|1800.1|1809.65|1802.35|1807.4|1800.1|12
1732903700000|2024-11-29 18:08:20|1807.85|1800.55|1808.05|1800.75|1808.65|1801.35|1807.4|1800.1|16
1732903710000|2024-11-29 18:08:30|1808.55|1801.25|1806.45|1799.15|1808.65|1801.35|1806.45|1799.15|16
1732903720000|2024-11-29 18:08:40|1806.7|1799.4|1806.5|1799.2|1807.18|1799.88|1806.45|1799.15|12
1732903730000|2024-11-29 18:08:50|1806.45|1799.15|1807.45|1800.15|1808.65|1801.35|1806.45|1799.15|10
1732903740000|2024-11-29 18:09:00|1807.5|1800.2|1809.65|1802.35|1809.65|1802.35|1807.5|1800.2|17
1732903750000|2024-11-29 18:09:10|1809.35|1802.05|1809.4|1802.1|1810.68|1803.38|1809.35|1802.05|18
1732903760000|2024-11-29 18:09:20|1809.65|1802.35|1809.15|1801.85|1809.65|1802.35|1808.35|1801.05|11
1732903770000|2024-11-29 18:09:30|1808.45|1801.15|1808.65|1801.35|1810.15|1802.85|1808.45|1801.15|14
1732903780000|2024-11-29 18:09:40|1808.15|1800.85|1807.65|1800.35|1808.65|1801.35|1807.65|1800.35|3
1732903790000|2024-11-29 18:09:50|1807.15|1799.85|1805.65|1798.35|1807.65|1800.35|1805.65|1798.35|9
1732903800000|2024-11-29 18:10:00|1804.45|1797.15|1803.35|1796.05|1805.65|1798.35|1803.35|1796.05|16
1732903810000|2024-11-29 18:10:10|1803.4|1796.1|1804.35|1797.05|1804.65|1797.35|1803.35|1796.05|17
1732903820000|2024-11-29 18:10:20|1804.3|1797|1804.45|1797.15|1805.85|1798.55|1804.3|1797|19
1732903830000|2024-11-29 18:10:30|1804.58|1797.28|1803.35|1796.05|1805.25|1797.95|1803.35|1796.05|14
1732903840000|2024-11-29 18:10:40|1803|1795.7|1803.48|1796.18|1803.85|1796.55|1802.45|1795.15|9
1732903850000|2024-11-29 18:10:50|1803.23|1795.93|1803.35|1796.05|1804.58|1797.28|1802.75|1795.45|24
1732903860000|2024-11-29 18:11:00|1803.4|1796.1|1804.4|1797.1|1806.65|1799.35|1803.35|1796.05|21
1732903870000|2024-11-29 18:11:10|1804.45|1797.15|1804.51|1797.21|1805.55|1798.25|1804.31|1797.01|21
1732903880000|2024-11-29 18:11:20|1803.65|1796.35|1802.45|1795.15|1803.65|1796.35|1802.35|1795.05|17
1732903890000|2024-11-29 18:11:30|1802.65|1795.35|1803.3|1796|1804.65|1797.35|1802.4|1795.1|25
1732903900000|2024-11-29 18:11:40|1803.35|1796.05|1802.65|1795.35|1803.7|1796.4|1802.4|1795.1|23
1732903910000|2024-11-29 18:11:50|1803.45|1796.15|1802.4|1795.1|1803.65|1796.35|1802.35|1795.05|21
1732903920000|2024-11-29 18:12:00|1802.35|1795.05|1802.03|1794.73|1802.7|1795.4|1801.5|1794.2|10
1732903930000|2024-11-29 18:12:10|1802.07|1794.77|1801.23|1793.93|1802.45|1795.15|1800.45|1793.15|14
1732903940000|2024-11-29 18:12:20|1801.35|1794.05|1803.35|1796.05|1803.35|1796.05|1801.35|1794.05|16
1732903950000|2024-11-29 18:12:30|1803.15|1795.85|1803.65|1796.35|1803.65|1796.35|1802.4|1795.1|19
1732903960000|2024-11-29 18:12:40|1803.75|1796.45|1804.5|1797.2|1804.59|1797.29|1803|1795.7|17
1732903970000|2024-11-29 18:12:50|1804.95|1797.65|1806.2|1798.9|1806.2|1798.9|1804.95|1797.65|18
1732903980000|2024-11-29 18:13:00|1806.35|1799.05|1805.95|1798.65|1806.4|1799.1|1805.93|1798.63|24
1732903990000|2024-11-29 18:13:10|1805.8|1798.5|1806.55|1799.25|1806.83|1799.53|1805.44|1798.14|23
1732904000000|2024-11-29 18:13:20|1806.35|1799.05|1806.35|1799.05|1807.65|1800.35|1806.35|1799.05|24
1732904010000|2024-11-29 18:13:30|1806.15|1798.85|1806.75|1799.45|1807.09|1799.79|1805.35|1798.05|30
1732904020000|2024-11-29 18:13:40|1806.48|1799.18|1806.75|1799.45|1806.85|1799.55|1806.3|1799|32
1732904030000|2024-11-29 18:13:50|1806.53|1799.23|1806.56|1799.26|1806.8|1799.5|1805.65|1798.35|26
1732904040000|2024-11-29 18:14:00|1806.35|1799.05|1806.15|1798.85|1806.7|1799.4|1805.4|1798.1|25
1732904050000|2024-11-29 18:14:10|1806|1798.7|1807.1|1799.8|1807.1|1799.8|1806|1798.7|16
1732904060000|2024-11-29 18:14:20|1807.35|1800.05|1810.59|1803.29|1810.59|1803.29|1807.35|1800.05|24
1732904070000|2024-11-29 18:14:30|1810.48|1803.18|1810.4|1803.1|1810.9|1803.6|1810.29|1802.99|8
1732904080000|2024-11-29 18:14:40|1810.15|1802.85|1809.85|1802.55|1810.65|1803.35|1809.7|1802.4|5
1732904090000|2024-11-29 18:14:50|1809.65|1802.35|1810.1|1802.8|1810.7|1803.4|1809.35|1802.05|18
1732904100000|2024-11-29 18:15:00|1810.15|1802.85|1810.2|1802.9|1810.85|1803.55|1809.58|1802.28|17
1732904110000|2024-11-29 18:15:10|1810.13|1802.83|1808.35|1801.05|1810.2|1802.9|1808.35|1801.05|21
1732904120000|2024-11-29 18:15:20|1809.15|1801.85|1808.65|1801.35|1809.85|1802.55|1807.4|1800.1|12
1732904140000|2024-11-29 18:15:40|1808.35|1801.05|1809.15|1801.85|1809.15|1801.85|1808.35|1801.05|4
1732904150000|2024-11-29 18:15:50|1809.4|1802.1|1810.3|1803|1811.65|1804.35|1809.15|1801.85|11
1732904160000|2024-11-29 18:16:00|1809.65|1802.35|1809.15|1801.85|1810.15|1802.85|1808.15|1800.85|27
1732904170000|2024-11-29 18:16:10|1808.4|1801.1|1808.5|1801.2|1808.54|1801.24|1808.35|1801.05|10
1732904180000|2024-11-29 18:16:20|1809.15|1801.85|1810.65|1803.35|1810.65|1803.35|1809.15|1801.85|8
1732904190000|2024-11-29 18:16:30|1810.15|1802.85|1811.65|1804.35|1811.65|1804.35|1810.15|1802.85|12
1732904200000|2024-11-29 18:16:40|1811.45|1804.15|1809.35|1802.05|1811.85|1804.55|1809.35|1802.05|19
1732904210000|2024-11-29 18:16:50|1809.65|1802.35|1810.65|1803.35|1810.65|1803.35|1809.35|1802.05|11
1732904220000|2024-11-29 18:17:00|1810.15|1802.85|1809.35|1802.05|1810.85|1803.55|1808.71|1801.41|25
1732904230000|2024-11-29 18:17:10|1809.93|1802.63|1809.35|1802.05|1810.23|1802.93|1809.35|1802.05|8
1732904240000|2024-11-29 18:17:20|1809.45|1802.15|1809.34|1802.04|1809.65|1802.35|1808.56|1801.26|10
1732904250000|2024-11-29 18:17:30|1809.15|1801.85|1808.65|1801.35|1809.85|1802.55|1808.4|1801.1|7
1732904270000|2024-11-29 18:17:50|1808.11|1800.81|1808.45|1801.15|1808.45|1801.15|1807.73|1800.43|8
1732904280000|2024-11-29 18:18:00|1808.4|1801.1|1810.65|1803.35|1810.81|1803.51|1808.4|1801.1|10
1732904290000|2024-11-29 18:18:10|1810.15|1802.85|1809.65|1802.35|1810.23|1802.93|1809.65|1802.35|5
1732904300000|2024-11-29 18:18:20|1809.4|1802.1|1810.65|1803.35|1810.65|1803.35|1809.4|1802.1|6
1732904310000|2024-11-29 18:18:30|1810.4|1803.1|1810.35|1803.05|1812.15|1804.85|1810.35|1803.05|16
1732904320000|2024-11-29 18:18:40|1810.65|1803.35|1809.7|1802.4|1811.15|1803.85|1809.6|1802.3|8
1732904330000|2024-11-29 18:18:50|1810.8|1803.5|1810.35|1803.05|1811.65|1804.35|1810.3|1803|17
1732904340000|2024-11-29 18:19:00|1810.54|1803.24|1810.35|1803.05|1811.69|1804.39|1810.35|1803.05|14
1732904350000|2024-11-29 18:19:10|1810.4|1803.1|1811.85|1804.55|1812.4|1805.1|1810.4|1803.1|25
1732904360000|2024-11-29 18:19:20|1811.75|1804.45|1811.15|1803.85|1811.75|1804.45|1810.4|1803.1|11
1732904370000|2024-11-29 18:19:30|1810.45|1803.15|1811.19|1803.89|1811.55|1804.25|1810.4|1803.1|18
1732904380000|2024-11-29 18:19:40|1811.14|1803.84|1810.4|1803.1|1811.45|1804.15|1810.35|1803.05|14
1732904390000|2024-11-29 18:19:50|1810.35|1803.05|1810.35|1803.05|1810.35|1803.05|1810.35|1803.05|1
1732904410000|2024-11-29 18:20:10|1810.15|1802.85|1810.35|1803.05|1810.65|1803.35|1810|1802.7|11
1732904420000|2024-11-29 18:20:20|1810.15|1802.85|1809.45|1802.15|1810.8|1803.5|1809|1801.7|14
1732904430000|2024-11-29 18:20:30|1809.08|1801.78|1810.38|1803.08|1810.38|1803.08|1808.65|1801.35|9
1732904440000|2024-11-29 18:20:40|1810.35|1803.05|1810.35|1803.05|1810.65|1803.35|1810.35|1803.05|10
1732904450000|2024-11-29 18:20:50|1810.45|1803.15|1808.5|1801.2|1810.65|1803.35|1808.5|1801.2|12
1732904460000|2024-11-29 18:21:00|1808.35|1801.05|1808.65|1801.35|1810.04|1802.74|1808.35|1801.05|18
1732904470000|2024-11-29 18:21:10|1809.18|1801.88|1806.82|1799.52|1809.3|1802|1806.8|1799.5|15
1732904480000|2024-11-29 18:21:20|1807.02|1799.72|1807.65|1800.35|1807.7|1800.4|1806.35|1799.05|15
1732904490000|2024-11-29 18:21:30|1807.1|1799.8|1806.09|1798.79|1807.27|1799.97|1806.09|1798.79|16
1732904500000|2024-11-29 18:21:40|1806.65|1799.35|1806.05|1798.75|1806.65|1799.35|1806|1798.7|10
1732904510000|2024-11-29 18:21:50|1806|1798.7|1806.35|1799.05|1806.65|1799.35|1805.6|1798.3|16
1732904520000|2024-11-29 18:22:00|1806.4|1799.1|1807.18|1799.88|1807.8|1800.5|1806.4|1799.1|20
1732904530000|2024-11-29 18:22:10|1807.55|1800.25|1807.65|1800.35|1807.65|1800.35|1806.4|1799.1|24
1732904540000|2024-11-29 18:22:20|1806.7|1799.4|1807.27|1799.97|1807.37|1800.07|1806.45|1799.15|14
1732904550000|2024-11-29 18:22:30|1806.65|1799.35|1807.65|1800.35|1807.65|1800.35|1806.35|1799.05|21
1732904560000|2024-11-29 18:22:40|1807|1799.7|1807.3|1800|1807.65|1800.35|1806.65|1799.35|17
1732904570000|2024-11-29 18:22:50|1806.5|1799.2|1807.15|1799.85|1807.15|1799.85|1806.5|1799.2|12
1732904580000|2024-11-29 18:23:00|1807.3|1800|1807.4|1800.1|1807.6|1800.3|1807.3|1800|6
1732904590000|2024-11-29 18:23:10|1807.45|1800.15|1807.56|1800.26|1808.6|1801.3|1807.45|1800.15|14
1732904600000|2024-11-29 18:23:20|1806.45|1799.15|1807.65|1800.35|1807.65|1800.35|1806.45|1799.15|19
1732904610000|2024-11-29 18:23:30|1807.15|1799.85|1807.65|1800.35|1807.65|1800.35|1806.7|1799.4|9
1732904620000|2024-11-29 18:23:40|1807|1799.7|1806.35|1799.05|1807.85|1800.55|1806.35|1799.05|9
1732904630000|2024-11-29 18:23:50|1806.54|1799.24|1807.35|1800.05|1807.73|1800.43|1806.54|1799.24|18
1732904640000|2024-11-29 18:24:00|1807.4|1800.1|1807.4|1800.1|1807.5|1800.2|1807.35|1800.05|16
1732904650000|2024-11-29 18:24:10|1807.5|1800.2|1809.35|1802.05|1809.43|1802.13|1807.5|1800.2|17
1732904660000|2024-11-29 18:24:20|1809.4|1802.1|1808.65|1801.35|1809.75|1802.45|1808.65|1801.35|16
1732904670000|2024-11-29 18:24:30|1808.35|1801.05|1807.45|1800.15|1808.65|1801.35|1807.45|1800.15|10
1732904680000|2024-11-29 18:24:40|1807.4|1800.1|1808.65|1801.35|1808.65|1801.35|1807.4|1800.1|27
1732904690000|2024-11-29 18:24:50|1808.15|1800.85|1807.65|1800.35|1808.15|1800.85|1807.45|1800.15|4
1732904700000|2024-11-29 18:25:00|1807.15|1799.85|1806.05|1798.75|1808.35|1801.05|1806.05|1798.75|16
1732904710000|2024-11-29 18:25:10|1805.55|1798.25|1807.65|1800.35|1807.65|1800.35|1805.45|1798.15|14
1732904720000|2024-11-29 18:25:20|1807.35|1800.05|1808.7|1801.4|1808.73|1801.43|1807.35|1800.05|6
1732904730000|2024-11-29 18:25:30|1808.66|1801.36|1807.4|1800.1|1808.66|1801.36|1807.35|1800.05|16
1732904740000|2024-11-29 18:25:40|1807.9|1800.6|1809.65|1802.35|1809.65|1802.35|1807.9|1800.6|11
1732904750000|2024-11-29 18:25:50|1809.15|1801.85|1809.65|1802.35|1809.65|1802.35|1808.35|1801.05|16
1732904760000|2024-11-29 18:26:00|1809.15|1801.85|1808.56|1801.26|1809.15|1801.85|1808.4|1801.1|12
1732904770000|2024-11-29 18:26:10|1808.65|1801.35|1808.8|1801.5|1810.4|1803.1|1808.4|1801.1|14
1732904780000|2024-11-29 18:26:20|1808.7|1801.4|1809.65|1802.35|1809.65|1802.35|1808.7|1801.4|3
1732904790000|2024-11-29 18:26:30|1809.15|1801.85|1809.15|1801.85|1810.05|1802.75|1808.65|1801.35|5
1732904800000|2024-11-29 18:26:40|1809.73|1802.43|1809.18|1801.88|1809.73|1802.43|1809.15|1801.85|6
1732904810000|2024-11-29 18:26:50|1809.2|1801.9|1809.6|1802.3|1810.46|1803.16|1809.2|1801.9|12
1732904820000|2024-11-29 18:27:00|1810.1|1802.8|1808.65|1801.35|1810.55|1803.25|1808.4|1801.1|20
1732904830000|2024-11-29 18:27:10|1808.15|1800.85|1806.45|1799.15|1808.15|1800.85|1806.4|1799.1|13
1732904840000|2024-11-29 18:27:20|1806.4|1799.1|1805.5|1798.2|1808.35|1801.05|1805.35|1798.05|27
1732904850000|2024-11-29 18:27:30|1805.55|1798.25|1806.53|1799.23|1806.62|1799.32|1805.5|1798.2|12
1732904860000|2024-11-29 18:27:40|1806.55|1799.25|1806.95|1799.65|1807.1|1799.8|1806.53|1799.23|25
1732904870000|2024-11-29 18:27:50|1806.9|1799.6|1807.6|1800.3|1807.6|1800.3|1806.78|1799.48|19
1732904880000|2024-11-29 18:28:00|1807.5|1800.2|1808.5|1801.2|1808.78|1801.48|1807.5|1800.2|22
1732904890000|2024-11-29 18:28:10|1808.75|1801.45|1810.56|1803.26|1812|1804.7|1808.75|1801.45|21
1732904900000|2024-11-29 18:28:20|1811.27|1803.97|1810.85|1803.55|1812.02|1804.72|1810.35|1803.05|17
1732904910000|2024-11-29 18:28:30|1810.75|1803.45|1809.7|1802.4|1811.7|1804.4|1809.7|1802.4|27
1732904920000|2024-11-29 18:28:40|1809.45|1802.15|1810.03|1802.73|1810.65|1803.35|1809.1|1801.8|16
1732904930000|2024-11-29 18:28:50|1809.95|1802.65|1808.65|1801.35|1810.35|1803.05|1808.65|1801.35|26
1732904940000|2024-11-29 18:29:00|1809.65|1802.35|1808.4|1801.1|1809.85|1802.55|1808.35|1801.05|17
1732904950000|2024-11-29 18:29:10|1808.45|1801.15|1808.45|1801.15|1809.15|1801.85|1808.4|1801.1|16
1732904960000|2024-11-29 18:29:20|1808.4|1801.1|1808.68|1801.38|1809.8|1802.5|1808.15|1800.85|11
1732904970000|2024-11-29 18:29:30|1808.94|1801.64|1809.15|1801.85|1810.2|1802.9|1808.65|1801.35|7
1732904980000|2024-11-29 18:29:40|1809.45|1802.15|1808.63|1801.33|1809.45|1802.15|1808.58|1801.28|9
1732904990000|2024-11-29 18:29:50|1808.8|1801.5|1806.4|1799.1|1809.4|1802.1|1806.4|1799.1|19
1732905000000|2024-11-29 18:30:00|1807.3|1800|1807.22|1799.92|1808.25|1800.95|1806.65|1799.35|19
1732905010000|2024-11-29 18:30:10|1807.32|1800.02|1807.17|1799.87|1807.8|1800.5|1806.4|1799.1|21
1732905020000|2024-11-29 18:30:20|1807.2|1799.9|1808.33|1801.03|1808.33|1801.03|1806.35|1799.05|20
1732905030000|2024-11-29 18:30:30|1808.15|1800.85|1809.18|1801.88|1810.35|1803.05|1808.15|1800.85|11
1732905040000|2024-11-29 18:30:40|1809.44|1802.14|1809.2|1801.9|1809.7|1802.4|1808.65|1801.35|16
1732905050000|2024-11-29 18:30:50|1809.41|1802.11|1809.15|1801.85|1809.75|1802.45|1808.54|1801.24|15
1732905060000|2024-11-29 18:31:00|1809.13|1801.83|1807.35|1800.05|1809.2|1801.9|1807.35|1800.05|22
1732905070000|2024-11-29 18:31:10|1807.4|1800.1|1808.31|1801.01|1808.31|1801.01|1807.35|1800.05|16
1732905080000|2024-11-29 18:31:20|1808|1800.7|1806.55|1799.25|1808.8|1801.5|1806.55|1799.25|17
1732905090000|2024-11-29 18:31:30|1805.55|1798.25|1806|1798.7|1806|1798.7|1804.75|1797.45|11
1732905100000|2024-11-29 18:31:40|1805.65|1798.35|1805.13|1797.83|1806.4|1799.1|1804.6|1797.3|11
1732905110000|2024-11-29 18:31:50|1805.1|1797.8|1805.53|1798.23|1806.15|1798.85|1804.63|1797.33|22
1732905120000|2024-11-29 18:32:00|1805.35|1798.05|1804.45|1797.15|1806.75|1799.45|1804.4|1797.1|13
1732905130000|2024-11-29 18:32:10|1804.4|1797.1|1804.98|1797.68|1806.05|1798.75|1804.35|1797.05|13
1732905140000|2024-11-29 18:32:20|1805.16|1797.86|1806.65|1799.35|1806.95|1799.65|1805.16|1797.86|15
1732905150000|2024-11-29 18:32:30|1806.35|1799.05|1807.25|1799.95|1807.3|1800|1806.35|1799.05|15
1732905160000|2024-11-29 18:32:40|1807.3|1800|1805.35|1798.05|1807.75|1800.45|1805.35|1798.05|18
1732905170000|2024-11-29 18:32:50|1806|1798.7|1805.7|1798.4|1806.05|1798.75|1804.5|1797.2|22
1732905180000|2024-11-29 18:33:00|1805.65|1798.35|1807.68|1800.38|1807.92|1800.62|1805.1|1797.8|30
1732905190000|2024-11-29 18:33:10|1808.55|1801.25|1807.65|1800.35|1808.55|1801.25|1807.05|1799.75|26
1732905200000|2024-11-29 18:33:20|1808.35|1801.05|1805.4|1798.1|1808.35|1801.05|1805.4|1798.1|25
1732905210000|2024-11-29 18:33:30|1805.45|1798.15|1805.65|1798.35|1805.65|1798.35|1804.8|1797.5|16
1732905220000|2024-11-29 18:33:40|1805|1797.7|1805.77|1798.47|1805.77|1798.47|1804.55|1797.25|25
1732905230000|2024-11-29 18:33:50|1806.17|1798.87|1806.35|1799.05|1806.65|1799.35|1805.95|1798.65|6
1732905240000|2024-11-29 18:34:00|1806.65|1799.35|1806.65|1799.35|1807.35|1800.05|1805.4|1798.1|16
1732905250000|2024-11-29 18:34:10|1807.35|1800.05|1806.3|1799|1807.35|1800.05|1805.95|1798.65|26
1732905260000|2024-11-29 18:34:20|1806.45|1799.15|1806.73|1799.43|1807.75|1800.45|1806.4|1799.1|11
1732905270000|2024-11-29 18:34:30|1806.6|1799.3|1806.35|1799.05|1806.75|1799.45|1806.35|1799.05|7
1732905280000|2024-11-29 18:34:40|1806.25|1798.95|1806.25|1798.95|1806.25|1798.95|1806.25|1798.95|1
1732905290000|2024-11-29 18:34:50|1806.35|1799.05|1808.61|1801.31|1808.61|1801.31|1806.35|1799.05|15
1732905300000|2024-11-29 18:35:00|1808.63|1801.33|1806.15|1798.85|1808.63|1801.33|1806.1|1798.8|21
1732905310000|2024-11-29 18:35:10|1806.1|1798.8|1806.4|1799.1|1806.85|1799.55|1805.6|1798.3|28
1732905320000|2024-11-29 18:35:20|1806.45|1799.15|1805.15|1797.85|1806.65|1799.35|1805.1|1797.8|11
1732905330000|2024-11-29 18:35:30|1804.9|1797.6|1806.7|1799.4|1807.15|1799.85|1804.9|1797.6|26
1732905340000|2024-11-29 18:35:40|1806.5|1799.2|1807.87|1800.57|1807.87|1800.57|1805.85|1798.55|21
1732905350000|2024-11-29 18:35:50|1807.65|1800.35|1807.3|1800|1807.65|1800.35|1806.65|1799.35|9
1732905360000|2024-11-29 18:36:00|1807.4|1800.1|1808.62|1801.32|1808.63|1801.33|1807.3|1800|15
1732905370000|2024-11-29 18:36:10|1808.72|1801.42|1809.83|1802.53|1810.8|1803.5|1808.67|1801.37|23
1732905380000|2024-11-29 18:36:20|1810.08|1802.78|1809.6|1802.3|1810.08|1802.78|1808.08|1800.78|24
1732905390000|2024-11-29 18:36:30|1809.7|1802.4|1808.91|1801.61|1809.78|1802.48|1807.65|1800.35|30
1732905400000|2024-11-29 18:36:40|1808.69|1801.39|1808.65|1801.35|1809.65|1802.35|1808.6|1801.3|26
1732905410000|2024-11-29 18:36:50|1809.75|1802.45|1808.35|1801.05|1809.75|1802.45|1808.35|1801.05|26
1732905420000|2024-11-29 18:37:00|1808.15|1800.85|1807.8|1800.5|1808.65|1801.35|1807.3|1800|15
1732905430000|2024-11-29 18:37:10|1807.6|1800.3|1806.65|1799.35|1807.75|1800.45|1806.5|1799.2|19
1732905440000|2024-11-29 18:37:20|1805.8|1798.5|1806.4|1799.1|1806.47|1799.17|1805.6|1798.3|21
1732905450000|2024-11-29 18:37:30|1806.35|1799.05|1807.4|1800.1|1808.65|1801.35|1806.35|1799.05|25
1732905460000|2024-11-29 18:37:40|1807.35|1800.05|1808.35|1801.05|1808.4|1801.1|1807.3|1800|24
1732905470000|2024-11-29 18:37:50|1808.15|1800.85|1808.43|1801.13|1808.65|1801.35|1807.45|1800.15|12
1732905480000|2024-11-29 18:38:00|1808.09|1800.79|1808.35|1801.05|1808.43|1801.13|1807.8|1800.5|11
1732905490000|2024-11-29 18:38:10|1808.4|1801.1|1808.35|1801.05|1809.59|1802.29|1807.85|1800.55|20
1732905500000|2024-11-29 18:38:20|1808.4|1801.1|1809.7|1802.4|1809.93|1802.63|1808.35|1801.05|34
1732905510000|2024-11-29 18:38:30|1809.65|1802.35|1807.65|1800.35|1809.75|1802.45|1807.35|1800.05|19
1732905520000|2024-11-29 18:38:40|1806.75|1799.45|1807.4|1800.1|1808.56|1801.26|1806.75|1799.45|21
1732905530000|2024-11-29 18:38:50|1807.55|1800.25|1806.85|1799.55|1807.85|1800.55|1806.7|1799.4|16
1732905540000|2024-11-29 18:39:00|1806.7|1799.4|1807.46|1800.16|1807.78|1800.48|1806.7|1799.4|22
1732905550000|2024-11-29 18:39:10|1807.1|1799.8|1807.75|1800.45|1807.75|1800.45|1806.6|1799.3|29
1732905560000|2024-11-29 18:39:20|1807.7|1800.4|1807.08|1799.78|1807.75|1800.45|1807.08|1799.78|15
1732905570000|2024-11-29 18:39:30|1807.07|1799.77|1806.6|1799.3|1807.8|1800.5|1806.18|1798.88|17
1732905580000|2024-11-29 18:39:40|1806.55|1799.25|1806.3|1799|1806.7|1799.4|1805.65|1798.35|18
1732905590000|2024-11-29 18:39:50|1806.35|1799.05|1806.35|1799.05|1806.35|1799.05|1806.35|1799.05|1
1732905600000|2024-11-29 18:40:00|1806.05|1798.75|1806.8|1799.5|1807.05|1799.75|1805.75|1798.45|16
1732905610000|2024-11-29 18:40:10|1806.85|1799.55|1806.15|1798.85|1806.85|1799.55|1806.14|1798.84|20
1732905620000|2024-11-29 18:40:20|1806.2|1798.9|1807.14|1799.84|1808.15|1800.85|1805.98|1798.68|24
1732905630000|2024-11-29 18:40:30|1807.44|1800.14|1805.65|1798.35|1807.44|1800.14|1805.65|1798.35|7
1732905640000|2024-11-29 18:40:40|1805.6|1798.3|1805.65|1798.35|1806.63|1799.33|1805.55|1798.25|30
1732905650000|2024-11-29 18:40:50|1805.6|1798.3|1807.3|1800|1807.35|1800.05|1805.6|1798.3|21
1732905660000|2024-11-29 18:41:00|1807.15|1799.85|1809.75|1802.45|1810.59|1803.29|1806.75|1799.45|31
1732905670000|2024-11-29 18:41:10|1809.85|1802.55|1810.04|1802.74|1811.69|1804.39|1809.71|1802.41|27
1732905680000|2024-11-29 18:41:20|1809.85|1802.55|1809.75|1802.45|1810.79|1803.49|1809.3|1802|23
1732905690000|2024-11-29 18:41:30|1809.54|1802.24|1809.4|1802.1|1810.59|1803.29|1809.25|1801.95|29
1732905700000|2024-11-29 18:41:40|1809.5|1802.2|1807.99|1800.69|1810.8|1803.5|1807.85|1800.55|25
1732905710000|2024-11-29 18:41:50|1807.97|1800.67|1809.49|1802.19|1809.83|1802.53|1807.75|1800.45|32
1732905720000|2024-11-29 18:42:00|1809.48|1802.18|1809.3|1802|1809.7|1802.4|1807.95|1800.65|22
1732905730000|2024-11-29 18:42:10|1809.46|1802.16|1809.06|1801.76|1809.9|1802.6|1808.6|1801.3|31
1732905740000|2024-11-29 18:42:20|1809.11|1801.81|1808.4|1801.1|1809.4|1802.1|1808.3|1801|18
1732905750000|2024-11-29 18:42:30|1808.35|1801.05|1808.3|1801|1808.72|1801.42|1807.8|1800.5|8
1732905760000|2024-11-29 18:42:40|1808.4|1801.1|1808.5|1801.2|1808.85|1801.55|1808.4|1801.1|23
1732905770000|2024-11-29 18:42:50|1807.9|1800.6|1807.75|1800.45|1808.85|1801.55|1807.75|1800.45|17
1732905780000|2024-11-29 18:43:00|1807.8|1800.5|1808.5|1801.2|1808.85|1801.55|1807.8|1800.5|20
1732905790000|2024-11-29 18:43:10|1808.55|1801.25|1809.3|1802|1809.5|1802.2|1808.4|1801.1|16
1732905800000|2024-11-29 18:43:20|1809.4|1802.1|1809.1|1801.8|1809.55|1802.25|1808.4|1801.1|15
1732905810000|2024-11-29 18:43:30|1808.65|1801.35|1808.45|1801.15|1808.65|1801.35|1808.3|1801|9
1732905820000|2024-11-29 18:43:40|1808.7|1801.4|1809.45|1802.15|1809.67|1802.37|1808.65|1801.35|29
1732905830000|2024-11-29 18:43:50|1809.5|1802.2|1809.75|1802.45|1809.8|1802.5|1809.45|1802.15|29
1732905840000|2024-11-29 18:44:00|1809.65|1802.35|1808.7|1801.4|1809.8|1802.5|1808.7|1801.4|11
1732905850000|2024-11-29 18:44:10|1808.6|1801.3|1808.3|1801|1809.71|1802.41|1808.3|1801|26
1732905860000|2024-11-29 18:44:20|1808.4|1801.1|1808.4|1801.1|1808.52|1801.22|1808.3|1801|19
1732905870000|2024-11-29 18:44:30|1808.3|1801|1808.4|1801.1|1808.6|1801.3|1808.3|1801|12
1732905880000|2024-11-29 18:44:40|1808.3|1801|1807.8|1800.5|1808.64|1801.34|1807.75|1800.45|23
1732905890000|2024-11-29 18:44:50|1807.9|1800.6|1808.54|1801.24|1808.85|1801.55|1807.65|1800.35|24
1732905900000|2024-11-29 18:45:00|1808.66|1801.36|1808.55|1801.25|1809.63|1802.33|1808.3|1801|27
1732905910000|2024-11-29 18:45:10|1808.7|1801.4|1807.75|1800.45|1808.75|1801.45|1807.75|1800.45|19
1732905920000|2024-11-29 18:45:20|1807.8|1800.5|1808.5|1801.2|1808.85|1801.55|1807.75|1800.45|30
1732905930000|2024-11-29 18:45:30|1808.4|1801.1|1808.7|1801.4|1809.44|1802.14|1808.4|1801.1|19
1732905940000|2024-11-29 18:45:40|1808.8|1801.5|1809.9|1802.6|1810.41|1803.11|1808.7|1801.4|27
1732905950000|2024-11-29 18:45:50|1810.07|1802.77|1810.3|1803|1810.75|1803.45|1809.75|1802.45|14
1732905960000|2024-11-29 18:46:00|1810.65|1803.35|1811.3|1804|1811.6|1804.3|1810.4|1803.1|13
1732905970000|2024-11-29 18:46:10|1810.8|1803.5|1811.25|1803.95|1812.05|1804.75|1810.7|1803.4|16
1732905980000|2024-11-29 18:46:20|1811.15|1803.85|1811.65|1804.35|1812.4|1805.1|1811.12|1803.82|17
1732905990000|2024-11-29 18:46:30|1811.35|1804.05|1811.58|1804.28|1811.75|1804.45|1811.05|1803.75|24
1732906000000|2024-11-29 18:46:40|1811.64|1804.34|1811.45|1804.15|1811.91|1804.61|1811.35|1804.05|19
1732906010000|2024-11-29 18:46:50|1811.4|1804.1|1811.6|1804.3|1811.83|1804.53|1811.35|1804.05|19
1732906020000|2024-11-29 18:47:00|1811.75|1804.45|1813.45|1806.15|1813.85|1806.55|1811.75|1804.45|15
1732906030000|2024-11-29 18:47:10|1813.85|1806.55|1812.65|1805.35|1813.85|1806.55|1811.65|1804.35|24
1732906040000|2024-11-29 18:47:20|1812.5|1805.2|1813.59|1806.29|1813.99|1806.69|1812.45|1805.15|23
1732906050000|2024-11-29 18:47:30|1813.4|1806.1|1813.33|1806.03|1813.93|1806.63|1812.35|1805.05|23
1732906060000|2024-11-29 18:47:40|1812.65|1805.35|1811.9|1804.6|1813.4|1806.1|1811.6|1804.3|24
1732906070000|2024-11-29 18:47:50|1811.8|1804.5|1812.5|1805.2|1812.6|1805.3|1811.5|1804.2|23
1732906080000|2024-11-29 18:48:00|1811.7|1804.4|1813.15|1805.85|1813.15|1805.85|1811.7|1804.4|27
1732906090000|2024-11-29 18:48:10|1812.55|1805.25|1812.45|1805.15|1812.55|1805.25|1812.35|1805.05|15
1732906100000|2024-11-29 18:48:20|1812.4|1805.1|1813|1805.7|1813.67|1806.37|1812.35|1805.05|13
1732906110000|2024-11-29 18:48:30|1813.1|1805.8|1813.52|1806.22|1813.78|1806.48|1812.8|1805.5|31
1732906120000|2024-11-29 18:48:40|1813.57|1806.27|1813.4|1806.1|1813.69|1806.39|1813.31|1806.01|22
1732906130000|2024-11-29 18:48:50|1813.42|1806.12|1813.6|1806.3|1813.8|1806.5|1813.2|1805.9|20
1732906140000|2024-11-29 18:49:00|1813.45|1806.15|1813.67|1806.37|1813.82|1806.52|1812.7|1805.4|30
1732906150000|2024-11-29 18:49:10|1813.5|1806.2|1813.6|1806.3|1813.92|1806.62|1813.49|1806.19|28
1732906160000|2024-11-29 18:49:20|1813.55|1806.25|1813.83|1806.53|1814.35|1807.05|1813.43|1806.13|28
1732906170000|2024-11-29 18:49:30|1813.87|1806.57|1813.6|1806.3|1814.01|1806.71|1813.34|1806.04|29
1732906180000|2024-11-29 18:49:40|1813.34|1806.04|1811.95|1804.65|1814.02|1806.72|1811.91|1804.61|19
1732906190000|2024-11-29 18:49:50|1812.76|1805.46|1812.7|1805.4|1813.35|1806.05|1811.5|1804.2|25
1732906200000|2024-11-29 18:50:00|1812.48|1805.18|1812.45|1805.15|1812.95|1805.65|1811.65|1804.35|31
1732906210000|2024-11-29 18:50:10|1811.7|1804.4|1810.6|1803.3|1811.76|1804.46|1810.35|1803.05|22
1732906220000|2024-11-29 18:50:20|1810.65|1803.35|1810.7|1803.4|1810.75|1803.45|1810.35|1803.05|16
1732906230000|2024-11-29 18:50:30|1810.53|1803.23|1809.7|1802.4|1810.6|1803.3|1809.7|1802.4|26
1732906240000|2024-11-29 18:50:40|1810.74|1803.44|1810|1802.7|1810.74|1803.44|1809.75|1802.45|30
1732906250000|2024-11-29 18:50:50|1810.05|1802.75|1809.85|1802.55|1810.79|1803.49|1809.7|1802.4|25
1732906260000|2024-11-29 18:51:00|1809.8|1802.5|1810.55|1803.25|1810.85|1803.55|1809.75|1802.45|22
1732906270000|2024-11-29 18:51:10|1809.78|1802.48|1810.05|1802.75|1811.3|1804|1809.43|1802.13|29
1732906280000|2024-11-29 18:51:20|1809.53|1802.23|1810.53|1803.23|1810.53|1803.23|1809.35|1802.05|15
1732906290000|2024-11-29 18:51:30|1810.8|1803.5|1810.1|1802.8|1810.8|1803.5|1809.4|1802.1|21
1732906300000|2024-11-29 18:51:40|1810|1802.7|1810.7|1803.4|1810.7|1803.4|1809.6|1802.3|21
1732906310000|2024-11-29 18:51:50|1810.43|1803.13|1810.26|1802.96|1810.85|1803.55|1810.26|1802.96|27
1732906320000|2024-11-29 18:52:00|1810.19|1802.89|1810.03|1802.73|1810.75|1803.45|1808.65|1801.35|28
1732906330000|2024-11-29 18:52:10|1809.82|1802.52|1809.49|1802.19|1811.1|1803.8|1808.9|1801.6|23
1732906340000|2024-11-29 18:52:20|1810.3|1803|1809.1|1801.8|1810.3|1803|1809|1801.7|27
1732906350000|2024-11-29 18:52:30|1809|1801.7|1808.8|1801.5|1809.3|1802|1808.8|1801.5|25
1732906360000|2024-11-29 18:52:40|1808.9|1801.6|1809.35|1802.05|1809.85|1802.55|1808.8|1801.5|26
1732906370000|2024-11-29 18:52:50|1809.3|1802|1808|1800.7|1809.3|1802|1807.75|1800.45|29
1732906380000|2024-11-29 18:53:00|1807.95|1800.65|1807.8|1800.5|1809.05|1801.75|1807.75|1800.45|20
1732906390000|2024-11-29 18:53:10|1807.75|1800.45|1808.6|1801.3|1808.89|1801.59|1807.75|1800.45|21
1732906400000|2024-11-29 18:53:20|1808.65|1801.35|1807.65|1800.35|1808.72|1801.42|1807.65|1800.35|9
1732906410000|2024-11-29 18:53:30|1807.7|1800.4|1807.75|1800.45|1808.1|1800.8|1807.65|1800.35|19
1732906420000|2024-11-29 18:53:40|1807.8|1800.5|1808.18|1800.88|1809.25|1801.95|1807.55|1800.25|23
1732906430000|2024-11-29 18:53:50|1808.14|1800.84|1807.84|1800.54|1808.59|1801.29|1807.66|1800.36|31
1732906440000|2024-11-29 18:54:00|1807.9|1800.6|1808.65|1801.35|1808.65|1801.35|1806.95|1799.65|27
1732906450000|2024-11-29 18:54:10|1807.85|1800.55|1806.45|1799.15|1808.9|1801.6|1806.45|1799.15|24
1732906460000|2024-11-29 18:54:20|1806.65|1799.35|1806.7|1799.4|1806.75|1799.45|1806.05|1798.75|11
1732906470000|2024-11-29 18:54:30|1806.72|1799.42|1804.75|1797.45|1806.72|1799.42|1804.75|1797.45|22
1732906480000|2024-11-29 18:54:40|1804.8|1797.5|1805.85|1798.55|1805.85|1798.55|1804.8|1797.5|14
1732906490000|2024-11-29 18:54:50|1805.58|1798.28|1805.83|1798.53|1805.85|1798.55|1805.58|1798.28|29
1732906500000|2024-11-29 18:55:00|1805.8|1798.5|1802.87|1795.57|1805.8|1798.5|1802.78|1795.48|30
1732906510000|2024-11-29 18:55:10|1802.81|1795.51|1802.25|1794.95|1802.98|1795.68|1801.8|1794.5|20
1732906520000|2024-11-29 18:55:20|1802.4|1795.1|1802.6|1795.3|1802.6|1795.3|1801.85|1794.55|27
1732906530000|2024-11-29 18:55:30|1802.55|1795.25|1803.7|1796.4|1803.76|1796.46|1802.45|1795.15|31
1732906540000|2024-11-29 18:55:40|1803.53|1796.23|1804.65|1797.35|1804.65|1797.35|1802.99|1795.69|16
1732906550000|2024-11-29 18:55:50|1803.8|1796.5|1804.55|1797.25|1804.75|1797.45|1803.35|1796.05|22
1732906560000|2024-11-29 18:56:00|1804.21|1796.91|1803.84|1796.54|1804.21|1796.91|1803.68|1796.38|28
1732906570000|2024-11-29 18:56:10|1803.86|1796.56|1802.15|1794.85|1803.95|1796.65|1802|1794.7|26
1732906580000|2024-11-29 18:56:20|1802.05|1794.75|1802.5|1795.2|1802.6|1795.3|1801.8|1794.5|25
1732906590000|2024-11-29 18:56:30|1802.45|1795.15|1802.55|1795.25|1802.7|1795.4|1802.4|1795.1|29
1732906600000|2024-11-29 18:56:40|1802.5|1795.2|1802.65|1795.35|1802.9|1795.6|1801.75|1794.45|21
1732906610000|2024-11-29 18:56:50|1802.43|1795.13|1801.55|1794.25|1802.65|1795.35|1801.4|1794.1|10
1732906620000|2024-11-29 18:57:00|1801.6|1794.3|1802.55|1795.25|1803.35|1796.05|1801.45|1794.15|36
1732906630000|2024-11-29 18:57:10|1802.07|1794.77|1801.7|1794.4|1802.87|1795.57|1801.6|1794.3|35
1732906640000|2024-11-29 18:57:20|1801.75|1794.45|1801.75|1794.45|1802.52|1795.22|1801.6|1794.3|29
1732906650000|2024-11-29 18:57:30|1801.7|1794.4|1802.05|1794.75|1803|1795.7|1801.7|1794.4|33
1732906660000|2024-11-29 18:57:40|1802.1|1794.8|1802.05|1794.75|1802.67|1795.37|1801.85|1794.55|23
1732906670000|2024-11-29 18:57:50|1802|1794.7|1802.61|1795.31|1802.85|1795.55|1801.7|1794.4|32
1732906680000|2024-11-29 18:58:00|1802.64|1795.34|1801.8|1794.5|1802.64|1795.34|1801.75|1794.45|27
1732906690000|2024-11-29 18:58:10|1801.75|1794.45|1802.55|1795.25|1802.6|1795.3|1801.7|1794.4|23
1732906700000|2024-11-29 18:58:20|1802.53|1795.23|1802.05|1794.75|1802.87|1795.57|1802|1794.7|31
1732906710000|2024-11-29 18:58:30|1802|1794.7|1802.59|1795.29|1802.7|1795.4|1801.8|1794.5|27
1732906720000|2024-11-29 18:58:40|1802.52|1795.22|1802.6|1795.3|1802.75|1795.45|1802.28|1794.98|20
1732906730000|2024-11-29 18:58:50|1801.5|1794.2|1801.9|1794.6|1802.84|1795.54|1801.5|1794.2|24
1732906740000|2024-11-29 18:59:00|1801.8|1794.5|1801.65|1794.35|1802.85|1795.55|1801.65|1794.35|19
1732906750000|2024-11-29 18:59:10|1801.45|1794.15|1801.45|1794.15|1801.45|1794.15|1801.45|1794.15|1
1732906760000|2024-11-29 18:59:20|1801.5|1794.2|1802.55|1795.25|1802.69|1795.39|1801.45|1794.15|8
1732906770000|2024-11-29 18:59:30|1802.5|1795.2|1802.35|1795.05|1802.65|1795.35|1802|1794.7|29
1732906780000|2024-11-29 18:59:40|1802.45|1795.15|1803.18|1795.88|1803.79|1796.49|1802.4|1795.1|36
1732906790000|2024-11-29 18:59:50|1802.95|1795.65|1801.65|1794.35|1803.5|1796.2|1801.6|1794.3|24
1732906800000|2024-11-29 19:00:00|1801.8|1794.5|1802.5|1795.2|1802.67|1795.37|1801.6|1794.3|23
1732906810000|2024-11-29 19:00:10|1802.45|1795.15|1802.55|1795.25|1802.75|1795.45|1801.4|1794.1|26
1732906820000|2024-11-29 19:00:20|1802.68|1795.38|1801.4|1794.1|1802.68|1795.38|1801.4|1794.1|9
1732906830000|2024-11-29 19:00:30|1801.65|1794.35|1800.35|1793.05|1801.73|1794.43|1800.35|1793.05|19
1732906840000|2024-11-29 19:00:40|1799.9|1792.6|1800.7|1793.4|1800.99|1793.69|1799.9|1792.6|12
1732906850000|2024-11-29 19:00:50|1800.6|1793.3|1799.4|1792.1|1800.6|1793.3|1799.4|1792.1|11
1732906860000|2024-11-29 19:01:00|1799.15|1791.85|1798.85|1791.55|1799.73|1792.43|1798.7|1791.4|19
1732906870000|2024-11-29 19:01:10|1799|1791.7|1799.55|1792.25|1799.75|1792.45|1798.31|1791.01|30
1732906880000|2024-11-29 19:01:20|1799.65|1792.35|1798.95|1791.65|1800.53|1793.23|1798.71|1791.41|20
1732906890000|2024-11-29 19:01:30|1799.05|1791.75|1799.35|1792.05|1799.85|1792.55|1798.6|1791.3|25
1732906900000|2024-11-29 19:01:40|1799.65|1792.35|1798|1790.7|1799.65|1792.35|1798|1790.7|26
1732906910000|2024-11-29 19:01:50|1798.15|1790.85|1797.95|1790.65|1799.32|1792.02|1797.85|1790.55|28
1732906920000|2024-11-29 19:02:00|1797.9|1790.6|1797.9|1790.6|1798.2|1790.9|1797.15|1789.85|12
1732906930000|2024-11-29 19:02:10|1795.07|1787.77|1794.69|1787.39|1795.21|1787.91|1794.1|1786.8|30
1732906940000|2024-11-29 19:02:20|1794.65|1787.35|1793.26|1785.96|1794.77|1787.47|1793.21|1785.91|26
1732906950000|2024-11-29 19:02:30|1793.21|1785.91|1793.24|1785.94|1793.45|1786.15|1792.5|1785.2|28
1732906960000|2024-11-29 19:02:40|1793.19|1785.89|1793.45|1786.15|1793.5|1786.2|1793.08|1785.78|27
1732906970000|2024-11-29 19:02:50|1793.4|1786.1|1790.95|1783.65|1793.43|1786.13|1790.9|1783.6|32
1732906980000|2024-11-29 19:03:00|1791.05|1783.75|1790.49|1783.19|1791.06|1783.76|1789.4|1782.1|31
1732906990000|2024-11-29 19:03:10|1790.54|1783.24|1789.7|1782.4|1790.8|1783.5|1789.7|1782.4|35
1732907000000|2024-11-29 19:03:20|1789.6|1782.3|1790.35|1783.05|1791.33|1784.03|1789.6|1782.3|30
1732907010000|2024-11-29 19:03:30|1790.3|1783|1791.56|1784.26|1792.8|1785.5|1790.3|1783|30
1732907020000|2024-11-29 19:03:40|1791.65|1784.35|1791.65|1784.35|1791.76|1784.46|1790.65|1783.35|25
1732907030000|2024-11-29 19:03:50|1791.7|1784.4|1791.4|1784.1|1791.81|1784.51|1790.9|1783.6|24
1732907040000|2024-11-29 19:04:00|1791.45|1784.15|1791.37|1784.07|1791.76|1784.46|1790.6|1783.3|30
1732907050000|2024-11-29 19:04:10|1791.65|1784.35|1790.56|1783.26|1791.8|1784.5|1789.71|1782.41|29
1732907060000|2024-11-29 19:04:20|1790.45|1783.15|1790.98|1783.68|1790.98|1783.68|1789.55|1782.25|24
1732907070000|2024-11-29 19:04:30|1790.99|1783.69|1792.76|1785.46|1792.94|1785.64|1790.99|1783.69|32
1732907080000|2024-11-29 19:04:40|1792.78|1785.48|1791.65|1784.35|1792.85|1785.55|1790.35|1783.05|26
1732907090000|2024-11-29 19:04:50|1790.7|1783.4|1791.8|1784.5|1791.8|1784.5|1790.35|1783.05|19
1732907100000|2024-11-29 19:05:00|1791.75|1784.45|1791.19|1783.89|1791.75|1784.45|1790.5|1783.2|29
1732907110000|2024-11-29 19:05:10|1791.2|1783.9|1791.8|1784.5|1791.8|1784.5|1790.35|1783.05|21
1732907120000|2024-11-29 19:05:20|1790.9|1783.6|1791.5|1784.2|1791.55|1784.25|1790.45|1783.15|23
1732907130000|2024-11-29 19:05:30|1791.45|1784.15|1791.39|1784.09|1791.8|1784.5|1790.35|1783.05|20
1732907140000|2024-11-29 19:05:40|1791.45|1784.15|1791.65|1784.35|1791.65|1784.35|1790.35|1783.05|21
1732907150000|2024-11-29 19:05:50|1791.76|1784.46|1790.45|1783.15|1791.79|1784.49|1790.35|1783.05|22
1732907160000|2024-11-29 19:06:00|1790.4|1783.1|1790.45|1783.15|1790.5|1783.2|1789.9|1782.6|19
1732907170000|2024-11-29 19:06:10|1790.4|1783.1|1790.4|1783.1|1790.5|1783.2|1789.4|1782.1|18
1732907180000|2024-11-29 19:06:20|1790.3|1783|1790.4|1783.1|1790.8|1783.5|1790.3|1783|23
1732907190000|2024-11-29 19:06:30|1790.5|1783.2|1789.35|1782.05|1790.55|1783.25|1789.35|1782.05|18
1732907200000|2024-11-29 19:06:40|1789.45|1782.15|1789.4|1782.1|1789.75|1782.45|1789.35|1782.05|20
1732907210000|2024-11-29 19:06:50|1789.45|1782.15|1789.6|1782.3|1789.85|1782.55|1789.35|1782.05|24
1732907220000|2024-11-29 19:07:00|1789.7|1782.4|1790.35|1783.05|1790.55|1783.25|1789.55|1782.25|22
1732907230000|2024-11-29 19:07:10|1790.1|1782.8|1789.9|1782.6|1790.5|1783.2|1789.55|1782.25|24
1732907240000|2024-11-29 19:07:20|1790.2|1782.9|1790.35|1783.05|1790.4|1783.1|1789.8|1782.5|21
1732907250000|2024-11-29 19:07:30|1790.25|1782.95|1789.45|1782.15|1790.35|1783.05|1789.35|1782.05|10
1732907260000|2024-11-29 19:07:40|1789.4|1782.1|1790.3|1783|1790.35|1783.05|1789.35|1782.05|24
1732907270000|2024-11-29 19:07:50|1790.4|1783.1|1790|1782.7|1790.5|1783.2|1789.8|1782.5|22
1732907280000|2024-11-29 19:08:00|1789.95|1782.65|1790.7|1783.4|1790.7|1783.4|1789.95|1782.65|20
1732907290000|2024-11-29 19:08:10|1790.8|1783.5|1791.55|1784.25|1791.7|1784.4|1790.8|1783.5|24
1732907300000|2024-11-29 19:08:20|1791.6|1784.3|1792.25|1784.95|1792.6|1785.3|1791.3|1784|21
1732907310000|2024-11-29 19:08:30|1792.3|1785|1792.55|1785.25|1792.55|1785.25|1792.25|1784.95|20
1732907320000|2024-11-29 19:08:40|1792.5|1785.2|1792.25|1784.95|1792.6|1785.3|1792.25|1784.95|14
1732907330000|2024-11-29 19:08:50|1792.35|1785.05|1791.4|1784.1|1792.35|1785.05|1791.35|1784.05|22
1732907340000|2024-11-29 19:09:00|1791.45|1784.15|1792|1784.7|1792|1784.7|1791.3|1784|23
1732907350000|2024-11-29 19:09:10|1792.3|1785|1792.5|1785.2|1793.3|1786|1792.3|1785|19
1732907360000|2024-11-29 19:09:20|1792.55|1785.25|1792.6|1785.3|1792.95|1785.65|1792.4|1785.1|19
1732907370000|2024-11-29 19:09:30|1792.5|1785.2|1793.3|1786|1793.55|1786.25|1792.5|1785.2|26
1732907380000|2024-11-29 19:09:40|1793.4|1786.1|1793.55|1786.25|1793.55|1786.25|1793.25|1785.95|18
1732907390000|2024-11-29 19:09:50|1793.5|1786.2|1793.3|1786|1793.55|1786.25|1793.25|1785.95|13
1732907400000|2024-11-29 19:10:00|1793.25|1785.95|1793.25|1785.95|1793.4|1786.1|1792.5|1785.2|21
1732907410000|2024-11-29 19:10:10|1793.15|1785.85|1793.72|1786.42|1793.82|1786.52|1792.4|1785.1|24
1732907420000|2024-11-29 19:10:20|1793.5|1786.2|1793.4|1786.1|1794.32|1787.02|1792.94|1785.64|27
1732907430000|2024-11-29 19:10:30|1793.45|1786.15|1793.45|1786.15|1793.65|1786.35|1793.45|1786.15|13
1732907440000|2024-11-29 19:10:40|1793.15|1785.85|1793.18|1785.88|1793.8|1786.5|1792.5|1785.2|9
1732907450000|2024-11-29 19:10:50|1793.15|1785.85|1792.77|1785.47|1793.15|1785.85|1792.71|1785.41|20
1732907460000|2024-11-29 19:11:00|1792.76|1785.46|1790.8|1783.5|1792.9|1785.6|1790.65|1783.35|24
1732907470000|2024-11-29 19:11:10|1790.65|1783.35|1790.66|1783.36|1791.52|1784.22|1789.97|1782.67|34
1732907480000|2024-11-29 19:11:20|1789.45|1782.15|1790.9|1783.6|1791.63|1784.33|1789.4|1782.1|25
1732907490000|2024-11-29 19:11:30|1790.95|1783.65|1792.21|1784.91|1792.75|1785.45|1790.9|1783.6|29
1732907500000|2024-11-29 19:11:40|1792.18|1784.88|1790.65|1783.35|1792.6|1785.3|1790.65|1783.35|27
1732907510000|2024-11-29 19:11:50|1790.6|1783.3|1790.75|1783.45|1791.4|1784.1|1790.6|1783.3|14
1732907520000|2024-11-29 19:12:00|1790.65|1783.35|1790.65|1783.35|1791.65|1784.35|1790.3|1783|27
1732907530000|2024-11-29 19:12:10|1789.8|1782.5|1789.56|1782.26|1790.4|1783.1|1789.4|1782.1|16
1732907540000|2024-11-29 19:12:20|1790.6|1783.3|1789.4|1782.1|1790.71|1783.41|1789.4|1782.1|15
1732907550000|2024-11-29 19:12:30|1789.45|1782.15|1790.75|1783.45|1790.76|1783.46|1789.4|1782.1|21
1732907560000|2024-11-29 19:12:40|1790.48|1783.18|1788.35|1781.05|1790.75|1783.45|1788.35|1781.05|13
1732907570000|2024-11-29 19:12:50|1788.45|1781.15|1788.6|1781.3|1788.85|1781.55|1787.85|1780.55|27
1732907580000|2024-11-29 19:13:00|1788.65|1781.35|1789.33|1782.03|1789.63|1782.33|1788.35|1781.05|32
1732907590000|2024-11-29 19:13:10|1789.28|1781.98|1789.75|1782.45|1790|1782.7|1789.28|1781.98|14
1732907600000|2024-11-29 19:13:20|1789.65|1782.35|1790.4|1783.1|1790.61|1783.31|1789.65|1782.35|23
1732907610000|2024-11-29 19:13:30|1790.45|1783.15|1790.93|1783.63|1791.87|1784.57|1790.45|1783.15|29
1732907620000|2024-11-29 19:13:40|1790.65|1783.35|1791.51|1784.21|1792.05|1784.75|1790.57|1783.27|27
1732907630000|2024-11-29 19:13:50|1792|1784.7|1791.54|1784.24|1792|1784.7|1790.6|1783.3|22
1732907640000|2024-11-29 19:14:00|1791.6|1784.3|1790.6|1783.3|1791.6|1784.3|1790.6|1783.3|21
1732907650000|2024-11-29 19:14:10|1791.05|1783.75|1790.54|1783.24|1791.7|1784.4|1789.35|1782.05|17
1732907660000|2024-11-29 19:14:20|1789.95|1782.65|1789.59|1782.29|1790.75|1783.45|1789.59|1782.29|32
1732907670000|2024-11-29 19:14:30|1789.5|1782.2|1788.7|1781.4|1789.65|1782.35|1788.5|1781.2|25
1732907680000|2024-11-29 19:14:40|1788.75|1781.45|1789.83|1782.53|1789.83|1782.53|1788.7|1781.4|28
1732907690000|2024-11-29 19:14:50|1789.55|1782.25|1789.7|1782.4|1789.8|1782.5|1789.49|1782.19|18
1732907700000|2024-11-29 19:15:00|1789.6|1782.3|1788.65|1781.35|1789.75|1782.45|1788.65|1781.35|29
1732907710000|2024-11-29 19:15:10|1788.7|1781.4|1789.75|1782.45|1789.85|1782.55|1788.5|1781.2|22
1732907720000|2024-11-29 19:15:20|1789.7|1782.4|1788.77|1781.47|1789.7|1782.4|1788|1780.7|31
1732907730000|2024-11-29 19:15:30|1788.72|1781.42|1787.4|1780.1|1788.77|1781.47|1787.4|1780.1|14
1732907740000|2024-11-29 19:15:40|1787.45|1780.15|1787.65|1780.35|1787.8|1780.5|1787.4|1780.1|21
1732907750000|2024-11-29 19:15:50|1787.55|1780.25|1787.4|1780.1|1787.65|1780.35|1787.4|1780.1|15
1732907760000|2024-11-29 19:16:00|1787.35|1780.05|1787.15|1779.85|1787.6|1780.3|1787|1779.7|18
1732907770000|2024-11-29 19:16:10|1787.3|1780|1787.4|1780.1|1787.8|1780.5|1787.25|1779.95|24
1732907780000|2024-11-29 19:16:20|1787.45|1780.15|1787.4|1780.1|1787.5|1780.2|1786.85|1779.55|17
1732907790000|2024-11-29 19:16:30|1787.7|1780.4|1787.9|1780.6|1788|1780.7|1787.35|1780.05|25
1732907800000|2024-11-29 19:16:40|1787.95|1780.65|1788.35|1781.05|1789.3|1782|1787.85|1780.55|23
1732907810000|2024-11-29 19:16:50|1788.4|1781.1|1789.75|1782.45|1789.85|1782.55|1788.4|1781.1|34
1732907820000|2024-11-29 19:17:00|1789.88|1782.58|1790.05|1782.75|1790.15|1782.85|1788.85|1781.55|29
1732907830000|2024-11-29 19:17:10|1790.15|1782.85|1791.85|1784.55|1791.9|1784.6|1789.8|1782.5|35
1732907840000|2024-11-29 19:17:20|1791.9|1784.6|1791.9|1784.6|1792.8|1785.5|1791.6|1784.3|33
1732907850000|2024-11-29 19:17:30|1792.07|1784.77|1793.4|1786.1|1793.4|1786.1|1791.9|1784.6|30
1732907860000|2024-11-29 19:17:40|1792.88|1785.58|1794.95|1787.65|1794.95|1787.65|1792.88|1785.58|16
1732907870000|2024-11-29 19:17:50|1794.8|1787.5|1795.63|1788.33|1795.85|1788.55|1793.9|1786.6|23
1732907880000|2024-11-29 19:18:00|1795.75|1788.45|1795.45|1788.15|1795.8|1788.5|1795.22|1787.92|21
1732907890000|2024-11-29 19:18:10|1795.4|1788.1|1795.5|1788.2|1795.9|1788.6|1795.15|1787.85|28
1732907900000|2024-11-29 19:18:20|1795.6|1788.3|1796.8|1789.5|1796.8|1789.5|1795.45|1788.15|20
1732907910000|2024-11-29 19:18:30|1796.54|1789.24|1796.48|1789.18|1796.85|1789.55|1795.75|1788.45|29
1732907920000|2024-11-29 19:18:40|1796.51|1789.21|1796.88|1789.58|1796.88|1789.58|1796|1788.7|17
1732907930000|2024-11-29 19:18:50|1797.25|1789.95|1797.66|1790.36|1797.81|1790.51|1796.71|1789.41|24
1732907940000|2024-11-29 19:19:00|1797.55|1790.25|1795.45|1788.15|1797.55|1790.25|1795.45|1788.15|15
1732907950000|2024-11-29 19:19:10|1795.65|1788.35|1796.72|1789.42|1796.72|1789.42|1795.55|1788.25|27
1732907960000|2024-11-29 19:19:20|1796.52|1789.22|1796.65|1789.35|1796.8|1789.5|1795.8|1788.5|33
1732907970000|2024-11-29 19:19:30|1796.7|1789.4|1796.35|1789.05|1796.75|1789.45|1796.35|1789.05|12
1732907980000|2024-11-29 19:19:40|1796.3|1789|1797.61|1790.31|1797.61|1790.31|1796.3|1789|9
1732907990000|2024-11-29 19:19:50|1797.9|1790.6|1796.9|1789.6|1798.4|1791.1|1796.7|1789.4|21
1732908000000|2024-11-29 19:20:00|1796.95|1789.65|1797.59|1790.29|1797.85|1790.55|1795.65|1788.35|31
1732908010000|2024-11-29 19:20:10|1797.4|1790.1|1796.65|1789.35|1797.59|1790.29|1796.35|1789.05|21
1732908020000|2024-11-29 19:20:20|1796.6|1789.3|1796.95|1789.65|1797.59|1790.29|1796.5|1789.2|20
1732908030000|2024-11-29 19:20:30|1797.2|1789.9|1796.55|1789.25|1797.58|1790.28|1796.55|1789.25|12
1732908040000|2024-11-29 19:20:40|1796.78|1789.48|1797.45|1790.15|1798.8|1791.5|1796.5|1789.2|21
1732908050000|2024-11-29 19:20:50|1797.4|1790.1|1797.5|1790.2|1797.5|1790.2|1797.4|1790.1|3
1732908060000|2024-11-29 19:21:00|1797.55|1790.25|1798.67|1791.37|1798.73|1791.43|1797.45|1790.15|21
1732908070000|2024-11-29 19:21:10|1798.57|1791.27|1799.57|1792.27|1800.05|1792.75|1798.55|1791.25|13
1732908080000|2024-11-29 19:21:20|1799.56|1792.26|1799.35|1792.05|1799.57|1792.27|1798.35|1791.05|23
1732908090000|2024-11-29 19:21:30|1799.57|1792.27|1799.85|1792.55|1800.05|1792.75|1799.4|1792.1|12
1732908100000|2024-11-29 19:21:40|1799.95|1792.65|1799.35|1792.05|1800.05|1792.75|1799.35|1792.05|9
1732908110000|2024-11-29 19:21:50|1799.4|1792.1|1799.55|1792.25|1799.88|1792.58|1799.35|1792.05|21
1732908120000|2024-11-29 19:22:00|1799.6|1792.3|1799.5|1792.2|1799.8|1792.5|1799.45|1792.15|17
1732908130000|2024-11-29 19:22:10|1799.4|1792.1|1799.7|1792.4|1800.63|1793.33|1799.35|1792.05|19
1732908140000|2024-11-29 19:22:20|1799.8|1792.5|1800.4|1793.1|1800.65|1793.35|1799.8|1792.5|9
1732908150000|2024-11-29 19:22:30|1800.5|1793.2|1800.55|1793.25|1800.55|1793.25|1800.5|1793.2|2
1732908160000|2024-11-29 19:22:40|1800.6|1793.3|1801.35|1794.05|1801.35|1794.05|1800.6|1793.3|5
1732908170000|2024-11-29 19:22:50|1800.65|1793.35|1800.35|1793.05|1800.65|1793.35|1800.35|1793.05|5
1732908180000|2024-11-29 19:23:00|1801.25|1793.95|1800.45|1793.15|1802.05|1794.75|1800.35|1793.05|21
1732908190000|2024-11-29 19:23:10|1800.4|1793.1|1800.56|1793.26|1801.5|1794.2|1800.35|1793.05|26
1732908200000|2024-11-29 19:23:20|1800.6|1793.3|1801.65|1794.35|1801.65|1794.35|1800.6|1793.3|10
1732908210000|2024-11-29 19:23:30|1801.35|1794.05|1801.35|1794.05|1802.05|1794.75|1801.35|1794.05|12
1732908220000|2024-11-29 19:23:40|1801.65|1794.35|1800.65|1793.35|1801.65|1794.35|1800.65|1793.35|4
1732908230000|2024-11-29 19:23:50|1800.75|1793.45|1800.6|1793.3|1801|1793.7|1800.6|1793.3|17
1732908240000|2024-11-29 19:24:00|1800.65|1793.35|1800.55|1793.25|1801.7|1794.4|1800.5|1793.2|20
1732908250000|2024-11-29 19:24:10|1800.6|1793.3|1800.5|1793.2|1801.76|1794.46|1800.35|1793.05|28
1732908260000|2024-11-29 19:24:20|1801.4|1794.1|1800.3|1793|1801.4|1794.1|1800.3|1793|6
1732908270000|2024-11-29 19:24:30|1800.4|1793.1|1801.4|1794.1|1801.65|1794.35|1800.35|1793.05|14
1732908280000|2024-11-29 19:24:40|1801.45|1794.15|1800.55|1793.25|1801.65|1794.35|1800.5|1793.2|20
1732908290000|2024-11-29 19:24:50|1800.35|1793.05|1800.4|1793.1|1800.6|1793.3|1800.35|1793.05|15
1732908300000|2024-11-29 19:25:00|1800.35|1793.05|1801.55|1794.25|1802.25|1794.95|1800.35|1793.05|27
1732908310000|2024-11-29 19:25:10|1801.6|1794.3|1800.45|1793.15|1802.25|1794.95|1800.45|1793.15|25
1732908320000|2024-11-29 19:25:20|1800.65|1793.35|1799.5|1792.2|1800.65|1793.35|1799.35|1792.05|13
1732908330000|2024-11-29 19:25:30|1799.45|1792.15|1800.85|1793.55|1800.86|1793.56|1799.45|1792.15|21
1732908340000|2024-11-29 19:25:40|1800.93|1793.63|1800.95|1793.65|1801.65|1794.35|1800.93|1793.63|7
1732908350000|2024-11-29 19:25:50|1801.05|1793.75|1800.7|1793.4|1801.65|1794.35|1800.6|1793.3|21
1732908360000|2024-11-29 19:26:00|1800.75|1793.45|1802.3|1795|1802.3|1795|1800.7|1793.4|20
1732908370000|2024-11-29 19:26:10|1802.05|1794.75|1801.85|1794.55|1802.05|1794.75|1801.65|1794.35|8
1732908380000|2024-11-29 19:26:20|1801.94|1794.64|1802.18|1794.88|1802.18|1794.88|1801.88|1794.58|3
1732908390000|2024-11-29 19:26:30|1802.65|1795.35|1801.45|1794.15|1802.65|1795.35|1801.45|1794.15|13
1732908400000|2024-11-29 19:26:40|1801.6|1794.3|1800.75|1793.45|1802.25|1794.95|1800.75|1793.45|12
1732908410000|2024-11-29 19:26:50|1800.8|1793.5|1801.56|1794.26|1801.56|1794.26|1800.4|1793.1|19
1732908420000|2024-11-29 19:27:00|1801.45|1794.15|1800.65|1793.35|1801.65|1794.35|1800.55|1793.25|24
1732908430000|2024-11-29 19:27:10|1800.6|1793.3|1800.5|1793.2|1800.85|1793.55|1800.4|1793.1|13
1732908440000|2024-11-29 19:27:20|1800.75|1793.45|1800.85|1793.55|1800.97|1793.67|1800.65|1793.35|25
1732908450000|2024-11-29 19:27:30|1800.8|1793.5|1800.55|1793.25|1800.9|1793.6|1800.55|1793.25|17
1732908460000|2024-11-29 19:27:40|1800.6|1793.3|1800.9|1793.6|1801.75|1794.45|1800.35|1793.05|22
1732908470000|2024-11-29 19:27:50|1801.05|1793.75|1801.35|1794.05|1801.54|1794.24|1801.05|1793.75|10
1732908480000|2024-11-29 19:28:00|1801.13|1793.83|1801.65|1794.35|1801.65|1794.35|1800.45|1793.15|17
1732908490000|2024-11-29 19:28:10|1801.54|1794.24|1801.4|1794.1|1801.54|1794.24|1800.65|1793.35|16
1732908500000|2024-11-29 19:28:20|1801.5|1794.2|1801.65|1794.35|1802.67|1795.37|1801.45|1794.15|16
1732908510000|2024-11-29 19:28:30|1801.75|1794.45|1802.65|1795.35|1803.15|1795.85|1801.65|1794.35|21
1732908520000|2024-11-29 19:28:40|1802.5|1795.2|1802.65|1795.35|1802.65|1795.35|1801.8|1794.5|11
1732908530000|2024-11-29 19:28:50|1801.75|1794.45|1801.5|1794.2|1802.65|1795.35|1801.35|1794.05|26
1732908540000|2024-11-29 19:29:00|1801.65|1794.35|1801.4|1794.1|1801.7|1794.4|1801.35|1794.05|10
1732908550000|2024-11-29 19:29:10|1801.15|1793.85|1801.35|1794.05|1801.65|1794.35|1800.4|1793.1|21
1732908560000|2024-11-29 19:29:20|1801.65|1794.35|1801.4|1794.1|1801.65|1794.35|1801.35|1794.05|5
1732908570000|2024-11-29 19:29:30|1801.35|1794.05|1800.65|1793.35|1801.65|1794.35|1800.6|1793.3|10
1732908580000|2024-11-29 19:29:40|1800.7|1793.4|1800.65|1793.35|1800.98|1793.68|1800.5|1793.2|23
1732908590000|2024-11-29 19:29:50|1800.4|1793.1|1801.65|1794.35|1801.65|1794.35|1800.4|1793.1|24
1732908600000|2024-11-29 19:30:00|1801.35|1794.05|1800.75|1793.45|1801.4|1794.1|1800.65|1793.35|20
1732908610000|2024-11-29 19:30:10|1800.78|1793.48|1801.35|1794.05|1801.45|1794.15|1800.3|1793|23
1732908620000|2024-11-29 19:30:20|1801.45|1794.15|1801.3|1794|1801.55|1794.25|1801|1793.7|22
1732908630000|2024-11-29 19:30:30|1801.35|1794.05|1801.35|1794.05|1801.4|1794.1|1801.35|1794.05|5
1732908640000|2024-11-29 19:30:40|1801.45|1794.15|1801.4|1794.1|1801.45|1794.15|1801.35|1794.05|3
1732908650000|2024-11-29 19:30:50|1801.35|1794.05|1800.4|1793.1|1801.63|1794.33|1800.4|1793.1|28
1732908660000|2024-11-29 19:31:00|1800.45|1793.15|1801.65|1794.35|1802.65|1795.35|1800.45|1793.15|28
1732908670000|2024-11-29 19:31:10|1801.45|1794.15|1802.5|1795.2|1802.68|1795.38|1801.4|1794.1|25
1732908680000|2024-11-29 19:31:20|1802.45|1795.15|1803.35|1796.05|1803.4|1796.1|1802.45|1795.15|12
1732908690000|2024-11-29 19:31:30|1803.55|1796.25|1803.4|1796.1|1803.55|1796.25|1803.35|1796.05|16
1732908700000|2024-11-29 19:31:40|1803.3|1796|1803.35|1796.05|1804.15|1796.85|1802.45|1795.15|18
1732908710000|2024-11-29 19:31:50|1803.4|1796.1|1803.55|1796.25|1803.55|1796.25|1803.35|1796.05|8
1732908720000|2024-11-29 19:32:00|1803.5|1796.2|1803.45|1796.15|1803.55|1796.25|1803.35|1796.05|14
1732908730000|2024-11-29 19:32:10|1803.4|1796.1|1803.45|1796.15|1803.55|1796.25|1803.35|1796.05|16
1732908740000|2024-11-29 19:32:20|1802.95|1795.65|1803.3|1796|1803.84|1796.54|1802.85|1795.55|11
1732908750000|2024-11-29 19:32:30|1803.35|1796.05|1804.35|1797.05|1804.81|1797.51|1803.35|1796.05|21
1732908760000|2024-11-29 19:32:40|1804.5|1797.2|1805.5|1798.2|1805.5|1798.2|1804.5|1797.2|4
1732908770000|2024-11-29 19:32:50|1806.37|1799.07|1805.4|1798.1|1806.37|1799.07|1805.35|1798.05|11
1732908780000|2024-11-29 19:33:00|1805.35|1798.05|1806.6|1799.3|1807.45|1800.15|1805.35|1798.05|18
1732908790000|2024-11-29 19:33:10|1806.63|1799.33|1807.5|1800.2|1808.15|1800.85|1806.6|1799.3|16
1732908800000|2024-11-29 19:33:20|1807.45|1800.15|1809.43|1802.13|1810.65|1803.35|1807.45|1800.15|22
1732908810000|2024-11-29 19:33:30|1808.65|1801.35|1808.03|1800.73|1809.65|1802.35|1807.7|1800.4|19
1732908820000|2024-11-29 19:33:40|1807.75|1800.45|1807.5|1800.2|1807.81|1800.51|1807.5|1800.2|16
1732908830000|2024-11-29 19:33:50|1807.45|1800.15|1807.35|1800.05|1808.65|1801.35|1807.31|1800.01|22
1732908840000|2024-11-29 19:34:00|1808.15|1800.85|1806.65|1799.35|1808.15|1800.85|1806.65|1799.35|2
1732908850000|2024-11-29 19:34:10|1806.95|1799.65|1807.95|1800.65|1808.47|1801.17|1806.65|1799.35|34
1732908860000|2024-11-29 19:34:20|1807.9|1800.6|1808.05|1800.75|1808.65|1801.35|1807.75|1800.45|27
1732908870000|2024-11-29 19:34:30|1808|1800.7|1807.65|1800.35|1808.6|1801.3|1807.6|1800.3|24
1732908880000|2024-11-29 19:34:40|1807.6|1800.3|1807.3|1800|1807.6|1800.3|1806.8|1799.5|12
1732908890000|2024-11-29 19:34:50|1806.9|1799.6|1807.35|1800.05|1807.45|1800.15|1806.85|1799.55|17
1732908900000|2024-11-29 19:35:00|1807.4|1800.1|1808.5|1801.2|1808.55|1801.25|1807.35|1800.05|15
1732908910000|2024-11-29 19:35:10|1808.55|1801.25|1809.65|1802.35|1809.65|1802.35|1808.55|1801.25|5
1732908920000|2024-11-29 19:35:20|1809.35|1802.05|1809.35|1802.05|1810.54|1803.24|1809.35|1802.05|3
1732908930000|2024-11-29 19:35:30|1809.65|1802.35|1808.4|1801.1|1809.8|1802.5|1808.35|1801.05|14
1732908940000|2024-11-29 19:35:40|1808.45|1801.15|1808.35|1801.05|1808.45|1801.15|1808.35|1801.05|13
1732908950000|2024-11-29 19:35:50|1808.65|1801.35|1807.45|1800.15|1808.65|1801.35|1807.45|1800.15|22
1732908960000|2024-11-29 19:36:00|1807.5|1800.2|1809.59|1802.29|1809.59|1802.29|1807.45|1800.15|28
1732908970000|2024-11-29 19:36:10|1809.15|1801.85|1808.8|1801.5|1810.15|1802.85|1808.5|1801.2|18
1732908980000|2024-11-29 19:36:20|1808.75|1801.45|1809.05|1801.75|1809.4|1802.1|1808.65|1801.35|11
1732908990000|2024-11-29 19:36:30|1809.1|1801.8|1809.4|1802.1|1809.4|1802.1|1809.1|1801.8|4
1732909000000|2024-11-29 19:36:40|1809.45|1802.15|1809.35|1802.05|1811.15|1803.85|1809.35|1802.05|11
1732909010000|2024-11-29 19:36:50|1810|1802.7|1808.5|1801.2|1810.05|1802.75|1808.5|1801.2|20
1732909020000|2024-11-29 19:37:00|1808.35|1801.05|1809.5|1802.2|1810.2|1802.9|1808.35|1801.05|17
1732909030000|2024-11-29 19:37:10|1808.93|1801.63|1809.15|1801.85|1809.92|1802.62|1808.7|1801.4|22
1732909040000|2024-11-29 19:37:20|1809.35|1802.05|1809.5|1802.2|1809.78|1802.48|1809.35|1802.05|8
1732909050000|2024-11-29 19:37:30|1809.55|1802.25|1808.5|1801.2|1809.8|1802.5|1808.45|1801.15|14
1732909060000|2024-11-29 19:37:40|1808.45|1801.15|1809.55|1802.25|1809.59|1802.29|1808.45|1801.15|21
1732909070000|2024-11-29 19:37:50|1809.5|1802.2|1810.34|1803.04|1810.34|1803.04|1809.35|1802.05|15
1732909080000|2024-11-29 19:38:00|1809.75|1802.45|1810.45|1803.15|1811.15|1803.85|1809.65|1802.35|20
1732909090000|2024-11-29 19:38:10|1811.61|1804.31|1811.37|1804.07|1811.87|1804.57|1810.45|1803.15|9
1732909110000|2024-11-29 19:38:30|1811.3|1804|1811.3|1804|1811.3|1804|1811.3|1804|1
1732909120000|2024-11-29 19:38:40|1811.15|1803.85|1810.65|1803.35|1811.56|1804.26|1810.35|1803.05|15
1732909130000|2024-11-29 19:38:50|1810.35|1803.05|1810.45|1803.15|1810.54|1803.24|1810.35|1803.05|7
1732909140000|2024-11-29 19:39:00|1810.4|1803.1|1809.9|1802.6|1810.5|1803.2|1809.65|1802.35|14
1732909150000|2024-11-29 19:39:10|1809.7|1802.4|1809.71|1802.41|1810.23|1802.93|1808.7|1801.4|21
1732909160000|2024-11-29 19:39:20|1808.95|1801.65|1809.4|1802.1|1809.75|1802.45|1808.95|1801.65|15
1732909170000|2024-11-29 19:39:30|1809.56|1802.26|1809.4|1802.1|1809.65|1802.35|1809.4|1802.1|3
1732909180000|2024-11-29 19:39:40|1809.45|1802.15|1809.65|1802.35|1810.63|1803.33|1809.4|1802.1|17
1732909190000|2024-11-29 19:39:50|1809.8|1802.5|1809.65|1802.35|1810.66|1803.36|1809.65|1802.35|12
1732909200000|2024-11-29 19:40:00|1809.45|1802.15|1809.3|1802|1810.15|1802.85|1808.75|1801.45|12
1732909210000|2024-11-29 19:40:10|1809.65|1802.35|1809.5|1802.2|1810.15|1802.85|1809.3|1802|18
1732909220000|2024-11-29 19:40:20|1809.4|1802.1|1809.55|1802.25|1809.65|1802.35|1809.35|1802.05|9
1732909230000|2024-11-29 19:40:30|1809.65|1802.35|1809.45|1802.15|1809.65|1802.35|1809.35|1802.05|24
1732909240000|2024-11-29 19:40:40|1809.4|1802.1|1809.65|1802.35|1809.7|1802.4|1809.4|1802.1|19
1732909250000|2024-11-29 19:40:50|1809.6|1802.3|1809.3|1802|1810.15|1802.85|1808.7|1801.4|13
1732909260000|2024-11-29 19:41:00|1809.4|1802.1|1810.65|1803.35|1811.15|1803.85|1809.4|1802.1|18
1732909270000|2024-11-29 19:41:10|1811.15|1803.85|1810.35|1803.05|1811.15|1803.85|1809.35|1802.05|25
1732909280000|2024-11-29 19:41:20|1810.94|1803.64|1811.35|1804.05|1812.15|1804.85|1810.35|1803.05|12
1732909290000|2024-11-29 19:41:30|1811.65|1804.35|1810.35|1803.05|1811.65|1804.35|1810.35|1803.05|11
1732909300000|2024-11-29 19:41:40|1810.65|1803.35|1810.4|1803.1|1810.65|1803.35|1810.35|1803.05|6
1732909310000|2024-11-29 19:41:50|1810.35|1803.05|1810.35|1803.05|1810.5|1803.2|1810.35|1803.05|11
1732909320000|2024-11-29 19:42:00|1810.4|1803.1|1810.65|1803.35|1811.15|1803.85|1809.75|1802.45|9
1732909330000|2024-11-29 19:42:10|1809.75|1802.45|1808.35|1801.05|1810.15|1802.85|1808.35|1801.05|19
1732909340000|2024-11-29 19:42:20|1808.4|1801.1|1808.35|1801.05|1808.65|1801.35|1808.35|1801.05|6
1732909350000|2024-11-29 19:42:30|1808.4|1801.1|1808.35|1801.05|1808.4|1801.1|1808.35|1801.05|4
1732909360000|2024-11-29 19:42:40|1808.7|1801.4|1809.4|1802.1|1809.65|1802.35|1808.65|1801.35|14
1732909370000|2024-11-29 19:42:50|1809.56|1802.26|1809.65|1802.35|1810.15|1802.85|1809.4|1802.1|14
1732909380000|2024-11-29 19:43:00|1809.6|1802.3|1808.35|1801.05|1809.65|1802.35|1808.25|1800.95|21
1732909390000|2024-11-29 19:43:10|1808.4|1801.1|1808.35|1801.05|1808.65|1801.35|1808.35|1801.05|4
1732909400000|2024-11-29 19:43:20|1808.3|1801|1807|1799.7|1809.25|1801.95|1806.9|1799.6|18
1732909410000|2024-11-29 19:43:30|1806.95|1799.65|1807.35|1800.05|1808.15|1800.85|1806.7|1799.4|23
1732909420000|2024-11-29 19:43:40|1807.4|1800.1|1806.94|1799.64|1807.84|1800.54|1806|1798.7|19
1732909430000|2024-11-29 19:43:50|1806.89|1799.59|1807.35|1800.05|1808.18|1800.88|1806.65|1799.35|28
1732909440000|2024-11-29 19:44:00|1807.4|1800.1|1807.95|1800.65|1807.95|1800.65|1807.4|1800.1|4
1732909450000|2024-11-29 19:44:10|1808.04|1800.74|1807.13|1799.83|1808.6|1801.3|1807.13|1799.83|14
1732909460000|2024-11-29 19:44:20|1807.1|1799.8|1807.24|1799.94|1807.65|1800.35|1806.45|1799.15|20
1732909470000|2024-11-29 19:44:30|1807.19|1799.89|1806.45|1799.15|1807.24|1799.94|1805.8|1798.5|21
1732909480000|2024-11-29 19:44:40|1806.4|1799.1|1806.45|1799.15|1806.7|1799.4|1806.35|1799.05|19
1732909490000|2024-11-29 19:44:50|1806.5|1799.2|1806.6|1799.3|1806.8|1799.5|1806.45|1799.15|14
1732909500000|2024-11-29 19:45:00|1806.7|1799.4|1806.45|1799.15|1806.7|1799.4|1806.35|1799.05|17
1732909510000|2024-11-29 19:45:10|1807.11|1799.81|1809.42|1802.12|1809.75|1802.45|1807.11|1799.81|27
1732909520000|2024-11-29 19:45:20|1808.4|1801.1|1808.7|1801.4|1809.75|1802.45|1808.35|1801.05|33
1732909530000|2024-11-29 19:45:30|1808.65|1801.35|1809.59|1802.29|1809.75|1802.45|1808.35|1801.05|21
1732909540000|2024-11-29 19:45:40|1809.55|1802.25|1809.4|1802.1|1809.55|1802.25|1808.65|1801.35|17
1732909550000|2024-11-29 19:45:50|1809.15|1801.85|1808.35|1801.05|1809.81|1802.51|1808.35|1801.05|20
1732909560000|2024-11-29 19:46:00|1808.45|1801.15|1808.07|1800.77|1808.65|1801.35|1807.9|1800.6|20
1732909570000|2024-11-29 19:46:10|1808.78|1801.48|1807.3|1800|1808.79|1801.49|1807.3|1800|18
1732909580000|2024-11-29 19:46:20|1807.35|1800.05|1807.65|1800.35|1807.65|1800.35|1807.3|1800|14
1732909590000|2024-11-29 19:46:30|1808.15|1800.85|1808.79|1801.49|1808.81|1801.51|1806.75|1799.45|16
1732909600000|2024-11-29 19:46:40|1808.7|1801.4|1807.35|1800.05|1808.8|1801.5|1807.3|1800|25
1732909610000|2024-11-29 19:46:50|1807.4|1800.1|1806.85|1799.55|1807.6|1800.3|1806.6|1799.3|15
1732909620000|2024-11-29 19:47:00|1806.8|1799.5|1809.15|1801.85|1809.15|1801.85|1806.8|1799.5|23
1732909630000|2024-11-29 19:47:10|1808.65|1801.35|1806.7|1799.4|1809.15|1801.85|1806.65|1799.35|13
1732909640000|2024-11-29 19:47:20|1807.8|1800.5|1805.5|1798.2|1807.8|1800.5|1805.5|1798.2|31
1732909650000|2024-11-29 19:47:30|1805.75|1798.45|1805.65|1798.35|1805.75|1798.45|1805.35|1798.05|26
1732909660000|2024-11-29 19:47:40|1805.7|1798.4|1805.35|1798.05|1805.75|1798.45|1805.35|1798.05|27
1732909670000|2024-11-29 19:47:50|1805.4|1798.1|1806.66|1799.36|1806.74|1799.44|1805.4|1798.1|20
1732909680000|2024-11-29 19:48:00|1806.23|1798.93|1805.55|1798.25|1807.15|1799.85|1805.35|1798.05|23
1732909690000|2024-11-29 19:48:10|1805.45|1798.15|1804.65|1797.35|1806.15|1798.85|1804.56|1797.26|9
1732909700000|2024-11-29 19:48:20|1805.15|1797.85|1803.4|1796.1|1805.15|1797.85|1803.4|1796.1|20
1732909710000|2024-11-29 19:48:30|1803.5|1796.2|1805.23|1797.93|1805.23|1797.93|1803.5|1796.2|24
1732909720000|2024-11-29 19:48:40|1805.39|1798.09|1806.3|1799|1806.59|1799.29|1805.35|1798.05|27
1732909730000|2024-11-29 19:48:50|1806.15|1798.85|1805.6|1798.3|1806.87|1799.57|1805.45|1798.15|15
1732909740000|2024-11-29 19:49:00|1806.05|1798.75|1806.15|1798.85|1806.15|1798.85|1806.05|1798.75|2
1732909750000|2024-11-29 19:49:10|1806.65|1799.35|1807.45|1800.15|1808.85|1801.55|1806.59|1799.29|16
1732909760000|2024-11-29 19:49:20|1807.58|1800.28|1807.45|1800.15|1808.4|1801.1|1807.45|1800.15|11
1732909770000|2024-11-29 19:49:30|1807.65|1800.35|1806.35|1799.05|1807.8|1800.5|1806.35|1799.05|15
1732909780000|2024-11-29 19:49:40|1807.5|1800.2|1807.4|1800.1|1807.5|1800.2|1806.35|1799.05|9
1732909790000|2024-11-29 19:49:50|1807.35|1800.05|1806.45|1799.15|1808.07|1800.77|1806.4|1799.1|10
1732909800000|2024-11-29 19:50:00|1806.5|1799.2|1807.25|1799.95|1807.25|1799.95|1806.4|1799.1|19
1732909810000|2024-11-29 19:50:10|1807.22|1799.92|1807.23|1799.93|1807.6|1800.3|1807.18|1799.88|12
1732909820000|2024-11-29 19:50:20|1807.18|1799.88|1808.23|1800.93|1808.75|1801.45|1806.85|1799.55|16
1732909830000|2024-11-29 19:50:30|1807.65|1800.35|1807.45|1800.15|1807.65|1800.35|1807.35|1800.05|7
1732909840000|2024-11-29 19:50:40|1807.5|1800.2|1807.5|1800.2|1808.79|1801.49|1807.4|1800.1|18
1732909850000|2024-11-29 19:50:50|1808.34|1801.04|1808.4|1801.1|1809.79|1802.49|1808.34|1801.04|19
1732909860000|2024-11-29 19:51:00|1808.35|1801.05|1809.3|1802|1809.65|1802.35|1808.35|1801.05|18
1732909870000|2024-11-29 19:51:10|1809.25|1801.95|1809.15|1801.85|1810.15|1802.85|1808.4|1801.1|20
1732909880000|2024-11-29 19:51:20|1809.65|1802.35|1809.4|1802.1|1810.63|1803.33|1809.4|1802.1|16
1732909890000|2024-11-29 19:51:30|1809.45|1802.15|1810.65|1803.35|1810.65|1803.35|1809.45|1802.15|5
1732909900000|2024-11-29 19:51:40|1810.35|1803.05|1811.3|1804|1811.68|1804.38|1810.35|1803.05|12
1732909910000|2024-11-29 19:51:50|1811.4|1804.1|1810.4|1803.1|1811.78|1804.48|1810.4|1803.1|12
1732909920000|2024-11-29 19:52:00|1810.45|1803.15|1808.61|1801.31|1810.56|1803.26|1807.75|1800.45|23
1732909930000|2024-11-29 19:52:10|1808.66|1801.36|1808.45|1801.15|1808.66|1801.36|1808.28|1800.98|26
1732909940000|2024-11-29 19:52:20|1808.35|1801.05|1808.5|1801.2|1809|1801.7|1808.35|1801.05|24
1732909950000|2024-11-29 19:52:30|1808.55|1801.25|1808.77|1801.47|1809.65|1802.35|1808.35|1801.05|20
1732909960000|2024-11-29 19:52:40|1808.65|1801.35|1808.4|1801.1|1809.15|1801.85|1808.4|1801.1|19
1732909970000|2024-11-29 19:52:50|1808.35|1801.05|1808.55|1801.25|1808.65|1801.35|1808.3|1801|14
1732909980000|2024-11-29 19:53:00|1808.45|1801.15|1809.5|1802.2|1809.5|1802.2|1808.45|1801.15|25
1732909990000|2024-11-29 19:53:10|1809.45|1802.15|1809.6|1802.3|1810.84|1803.54|1809.45|1802.15|32
1732910000000|2024-11-29 19:53:20|1809.69|1802.39|1808.55|1801.25|1810.63|1803.33|1808.45|1801.15|29
1732910010000|2024-11-29 19:53:30|1808.5|1801.2|1807.65|1800.35|1809.15|1801.85|1807.65|1800.35|17
1732910020000|2024-11-29 19:53:40|1807.7|1800.4|1807.65|1800.35|1807.75|1800.45|1807.65|1800.35|11
1732910030000|2024-11-29 19:53:50|1807.7|1800.4|1809.75|1802.45|1809.85|1802.55|1807.65|1800.35|25
1732910040000|2024-11-29 19:54:00|1809.8|1802.5|1810.4|1803.1|1810.8|1803.5|1808.8|1801.5|29
1732910050000|2024-11-29 19:54:10|1810.45|1803.15|1810.45|1803.15|1810.59|1803.29|1810.35|1803.05|24
1732910060000|2024-11-29 19:54:20|1810.5|1803.2|1810.9|1803.6|1811.79|1804.49|1810.5|1803.2|32
1732910070000|2024-11-29 19:54:30|1811.1|1803.8|1811|1803.7|1811.64|1804.34|1810.75|1803.45|32
1732910080000|2024-11-29 19:54:40|1810.95|1803.65|1811.4|1804.1|1811.59|1804.29|1810.7|1803.4|24
1732910090000|2024-11-29 19:54:50|1811.35|1804.05|1811.46|1804.16|1811.84|1804.54|1811|1803.7|17
1732910100000|2024-11-29 19:55:00|1811.39|1804.09|1811.85|1804.55|1811.93|1804.63|1811.35|1804.05|29
1732910110000|2024-11-29 19:55:10|1811.75|1804.45|1813.3|1806|1813.76|1806.46|1811.75|1804.45|12
1732910120000|2024-11-29 19:55:20|1813.75|1806.45|1812.9|1805.6|1814.05|1806.75|1812.4|1805.1|17
1732910130000|2024-11-29 19:55:30|1813.7|1806.4|1812.77|1805.47|1813.7|1806.4|1812.71|1805.41|31
1732910140000|2024-11-29 19:55:40|1812.76|1805.46|1811.4|1804.1|1812.9|1805.6|1811.35|1804.05|20
1732910150000|2024-11-29 19:55:50|1811.35|1804.05|1811.65|1804.35|1811.8|1804.5|1810.65|1803.35|25
1732910160000|2024-11-29 19:56:00|1810.89|1803.59|1812.55|1805.25|1812.64|1805.34|1810.77|1803.47|30
1732910170000|2024-11-29 19:56:10|1812.31|1805.01|1812.55|1805.25|1812.7|1805.4|1812.14|1804.84|20
1732910180000|2024-11-29 19:56:20|1811.45|1804.15|1812.35|1805.05|1812.8|1805.5|1810.9|1803.6|25
1732910190000|2024-11-29 19:56:30|1812.6|1805.3|1811.65|1804.35|1812.6|1805.3|1810.4|1803.1|21
1732910200000|2024-11-29 19:56:40|1811.7|1804.4|1811.64|1804.34|1811.85|1804.55|1810.4|1803.1|26
1732910210000|2024-11-29 19:56:50|1811.6|1804.3|1811.4|1804.1|1811.75|1804.45|1810.85|1803.55|35
1732910220000|2024-11-29 19:57:00|1811.3|1804|1812.33|1805.03|1812.83|1805.53|1810.65|1803.35|31
1732910230000|2024-11-29 19:57:10|1812.6|1805.3|1812.15|1804.85|1812.6|1805.3|1812.07|1804.77|25
1732910240000|2024-11-29 19:57:20|1812.35|1805.05|1811.35|1804.05|1812.6|1805.3|1811.35|1804.05|11
1732910250000|2024-11-29 19:57:30|1811.45|1804.15|1812.65|1805.35|1813.35|1806.05|1811.45|1804.15|23
1732910260000|2024-11-29 19:57:40|1812.3|1805|1812.48|1805.18|1812.75|1805.45|1811.9|1804.6|15
1732910270000|2024-11-29 19:57:50|1812.45|1805.15|1810.65|1803.35|1812.45|1805.15|1810.55|1803.25|12
1732910280000|2024-11-29 19:58:00|1810.7|1803.4|1811.65|1804.35|1812.56|1805.26|1810.7|1803.4|20
1732910290000|2024-11-29 19:58:10|1811.45|1804.15|1811.5|1804.2|1811.65|1804.35|1811.45|1804.15|8
1732910300000|2024-11-29 19:58:20|1811.65|1804.35|1811.7|1804.4|1812.65|1805.35|1811.65|1804.35|8
1732910310000|2024-11-29 19:58:30|1811.6|1804.3|1811.75|1804.45|1812.79|1805.49|1811.5|1804.2|27
1732910320000|2024-11-29 19:58:40|1811.9|1804.6|1812.58|1805.28|1813|1805.7|1811.75|1804.45|21
1732910330000|2024-11-29 19:58:50|1812.85|1805.55|1812.35|1805.05|1812.85|1805.55|1812.11|1804.81|24
1732910340000|2024-11-29 19:59:00|1812.3|1805|1813.32|1806.02|1813.65|1806.35|1812.3|1805|16
1732910350000|2024-11-29 19:59:10|1813.6|1806.3|1813.55|1806.25|1813.85|1806.55|1812.4|1805.1|14
1732910360000|2024-11-29 19:59:20|1813.6|1806.3|1813.75|1806.45|1813.75|1806.45|1813.22|1805.92|9
1732910370000|2024-11-29 19:59:30|1813.99|1806.69|1813.75|1806.45|1814.3|1807|1812.6|1805.3|17
1732910380000|2024-11-29 19:59:40|1813.7|1806.4|1813.7|1806.4|1813.8|1806.5|1812.5|1805.2|23
1732910390000|2024-11-29 19:59:50|1813.65|1806.35|1813.35|1806.05|1813.75|1806.45|1813|1805.7|22
1732910400000|2024-11-29 20:00:00|1813.65|1806.35|1813.3|1806|1813.65|1806.35|1812.8|1805.5|8
1732910410000|2024-11-29 20:00:10|1813.25|1805.95|1813.65|1806.35|1813.65|1806.35|1812.55|1805.25|18
1732910420000|2024-11-29 20:00:20|1813.35|1806.05|1813.45|1806.15|1814.4|1807.1|1812.8|1805.5|21
1732910430000|2024-11-29 20:00:30|1813.5|1806.2|1813.15|1805.85|1813.65|1806.35|1813.05|1805.75|11
1732910440000|2024-11-29 20:00:40|1813|1805.7|1813.54|1806.24|1813.6|1806.3|1813|1805.7|21
1732910450000|2024-11-29 20:00:50|1813.65|1806.35|1813.3|1806|1813.65|1806.35|1813.3|1806|11
1732910460000|2024-11-29 20:01:00|1813.45|1806.15|1813.6|1806.3|1813.65|1806.35|1812.9|1805.6|19
1732910470000|2024-11-29 20:01:10|1814.15|1806.85|1813.9|1806.6|1814.15|1806.85|1813.6|1806.3|6
1732910480000|2024-11-29 20:01:20|1813.8|1806.5|1813.43|1806.13|1813.85|1806.55|1812.9|1805.6|23
1732910490000|2024-11-29 20:01:30|1813.59|1806.29|1813.56|1806.26|1813.75|1806.45|1813.3|1806|24
1732910500000|2024-11-29 20:01:40|1813.53|1806.23|1812.85|1805.55|1813.85|1806.55|1812.8|1805.5|24
1732910510000|2024-11-29 20:01:50|1812.9|1805.6|1813.85|1806.55|1814.05|1806.75|1812.75|1805.45|20
1732910520000|2024-11-29 20:02:00|1813.9|1806.6|1814.15|1806.85|1814.85|1807.55|1813.9|1806.6|27
1732910530000|2024-11-29 20:02:10|1813.65|1806.35|1813.3|1806|1813.65|1806.35|1812.8|1805.5|17
1732910540000|2024-11-29 20:02:20|1812.75|1805.45|1813.15|1805.85|1813.82|1806.52|1812.65|1805.35|26
1732910550000|2024-11-29 20:02:30|1812.95|1805.65|1814.63|1807.33|1814.63|1807.33|1812.95|1805.65|23
1732910560000|2024-11-29 20:02:40|1814.64|1807.34|1813.4|1806.1|1815|1807.7|1812.35|1805.05|21
1732910570000|2024-11-29 20:02:50|1813.45|1806.15|1812.91|1805.61|1813.45|1806.15|1811.55|1804.25|32
1732910580000|2024-11-29 20:03:00|1812.05|1804.75|1811.26|1803.96|1812.05|1804.75|1810.8|1803.5|30
1732910590000|2024-11-29 20:03:10|1811.31|1804.01|1811.78|1804.48|1811.85|1804.55|1811.31|1804.01|21
1732910600000|2024-11-29 20:03:20|1811.89|1804.59|1812|1804.7|1812.66|1805.36|1811.55|1804.25|25
1732910610000|2024-11-29 20:03:30|1811.85|1804.55|1812.55|1805.25|1812.61|1805.31|1811.8|1804.5|27
1732910620000|2024-11-29 20:03:40|1812.45|1805.15|1812|1804.7|1812.65|1805.35|1811.65|1804.35|17
1732910630000|2024-11-29 20:03:50|1812.05|1804.75|1812.35|1805.05|1813.6|1806.3|1811.8|1804.5|27
1732910640000|2024-11-29 20:04:00|1812.25|1804.95|1811.9|1804.6|1812.65|1805.35|1811.8|1804.5|19
1732910650000|2024-11-29 20:04:10|1811.95|1804.65|1811.4|1804.1|1812.65|1805.35|1810.9|1803.6|19
1732910660000|2024-11-29 20:04:20|1811.35|1804.05|1812.65|1805.35|1813.57|1806.27|1811.35|1804.05|23
1732910670000|2024-11-29 20:04:30|1812.45|1805.15|1812.5|1805.2|1812.55|1805.25|1812.35|1805.05|22
1732910680000|2024-11-29 20:04:40|1812.45|1805.15|1811.65|1804.35|1814.15|1806.85|1811.6|1804.3|21
1732910690000|2024-11-29 20:04:50|1811.55|1804.25|1811.85|1804.55|1811.9|1804.6|1811.55|1804.25|21
1732910700000|2024-11-29 20:05:00|1811.9|1804.6|1812.45|1805.15|1812.65|1805.35|1811.85|1804.55|28
1732910710000|2024-11-29 20:05:10|1812.4|1805.1|1811.55|1804.25|1812.65|1805.35|1811.55|1804.25|15
1732910720000|2024-11-29 20:05:20|1811.6|1804.3|1812.7|1805.4|1812.7|1805.4|1811.4|1804.1|31
1732910730000|2024-11-29 20:05:30|1812.65|1805.35|1811.7|1804.4|1812.8|1805.5|1811.7|1804.4|31
1732910740000|2024-11-29 20:05:40|1811.85|1804.55|1811.8|1804.5|1812.15|1804.85|1811.65|1804.35|30
1732910750000|2024-11-29 20:05:50|1811.85|1804.55|1812.35|1805.05|1813|1805.7|1811.7|1804.4|25
1732910760000|2024-11-29 20:06:00|1812.4|1805.1|1812.35|1805.05|1812.65|1805.35|1812.15|1804.85|22
1732910770000|2024-11-29 20:06:10|1812.4|1805.1|1815.55|1808.25|1815.69|1808.39|1812.35|1805.05|21
1732910780000|2024-11-29 20:06:20|1815.45|1808.15|1815.15|1807.85|1815.55|1808.25|1814.65|1807.35|14
1732910790000|2024-11-29 20:06:30|1815|1807.7|1816.1|1808.8|1816.2|1808.9|1814.85|1807.55|21
1732910800000|2024-11-29 20:06:40|1816|1808.7|1815.65|1808.35|1816.8|1809.5|1815.35|1808.05|22
1732910810000|2024-11-29 20:06:50|1815.8|1808.5|1815.95|1808.65|1817.65|1810.35|1815.8|1808.5|18
1732910820000|2024-11-29 20:07:00|1815.7|1808.4|1815.05|1807.75|1815.7|1808.4|1815.05|1807.75|16
1732910830000|2024-11-29 20:07:10|1815|1807.7|1816.9|1809.6|1816.9|1809.6|1815|1807.7|15
1732910840000|2024-11-29 20:07:20|1817.2|1809.9|1816.75|1809.45|1817.5|1810.2|1816.6|1809.3|19
1732910850000|2024-11-29 20:07:30|1816.7|1809.4|1816.3|1809|1817.56|1810.26|1815.95|1808.65|28
1732910860000|2024-11-29 20:07:40|1816.25|1808.95|1815.8|1808.5|1817.65|1810.35|1815.4|1808.1|28
1732910870000|2024-11-29 20:07:50|1816|1808.7|1816.2|1808.9|1816.26|1808.96|1816|1808.7|14
1732910880000|2024-11-29 20:08:00|1816.3|1809|1815.75|1808.45|1816.45|1809.15|1815.75|1808.45|21
1732910890000|2024-11-29 20:08:10|1815.94|1808.64|1815.6|1808.3|1816.85|1809.55|1815.55|1808.25|19
1732910900000|2024-11-29 20:08:20|1815.55|1808.25|1816.2|1808.9|1816.45|1809.15|1815.55|1808.25|23
1732910910000|2024-11-29 20:08:30|1816|1808.7|1815.9|1808.6|1816|1808.7|1815.5|1808.2|22
1732910920000|2024-11-29 20:08:40|1815.95|1808.65|1816.45|1809.15|1816.5|1809.2|1815.9|1808.6|27
1732910930000|2024-11-29 20:08:50|1816.4|1809.1|1817.6|1810.3|1817.6|1810.3|1816.4|1809.1|16
1732910940000|2024-11-29 20:09:00|1816.5|1809.2|1815.9|1808.6|1817.18|1809.88|1815.8|1808.5|24
1732910950000|2024-11-29 20:09:10|1816|1808.7|1816.05|1808.75|1816.2|1808.9|1816|1808.7|21
1732910960000|2024-11-29 20:09:20|1816.1|1808.8|1816.7|1809.4|1816.7|1809.4|1815.8|1808.5|15
1732910970000|2024-11-29 20:09:30|1816.8|1809.5|1816.4|1809.1|1816.95|1809.65|1816.25|1808.95|20
1732910980000|2024-11-29 20:09:40|1816.3|1809|1816.25|1808.95|1816.6|1809.3|1816.1|1808.8|23
1732910990000|2024-11-29 20:09:50|1816.2|1808.9|1816.1|1808.8|1816.7|1809.4|1815.9|1808.6|26
1732911000000|2024-11-29 20:10:00|1816|1808.7|1816.25|1808.95|1816.4|1809.1|1815.8|1808.5|24
1732911010000|2024-11-29 20:10:10|1816.2|1808.9|1817.2|1809.9|1817.5|1810.2|1815.95|1808.65|28
1732911020000|2024-11-29 20:10:20|1817.25|1809.95|1817.4|1810.1|1817.5|1810.2|1817.05|1809.75|28
1732911030000|2024-11-29 20:10:30|1817.45|1810.15|1817.9|1810.6|1818.84|1811.54|1817.4|1810.1|10
1732911040000|2024-11-29 20:10:40|1818.4|1811.1|1818.75|1811.45|1819.66|1812.36|1818.4|1811.1|21
1732911050000|2024-11-29 20:10:50|1818.8|1811.5|1819|1811.7|1819|1811.7|1818.75|1811.45|15
1732911060000|2024-11-29 20:11:00|1818.85|1811.55|1818.9|1811.6|1820.15|1812.85|1818.35|1811.05|27
1732911070000|2024-11-29 20:11:10|1819|1811.7|1819.35|1812.05|1820.15|1812.85|1818.65|1811.35|22
1732911080000|2024-11-29 20:11:20|1819.4|1812.1|1819.5|1812.2|1819.78|1812.48|1818.75|1811.45|21
1732911090000|2024-11-29 20:11:30|1819.35|1812.05|1820.84|1813.54|1820.84|1813.54|1819.35|1812.05|9
1732911100000|2024-11-29 20:11:40|1820.81|1813.51|1820.05|1812.75|1821.15|1813.85|1820.05|1812.75|15
1732911110000|2024-11-29 20:11:50|1819.9|1812.6|1820.85|1813.55|1820.85|1813.55|1819.9|1812.6|22
1732911120000|2024-11-29 20:12:00|1820.8|1813.5|1821.95|1814.65|1822.1|1814.8|1820.8|1813.5|14
1732911130000|2024-11-29 20:12:10|1822|1814.7|1820.9|1813.6|1822|1814.7|1820.9|1813.6|22
1732911140000|2024-11-29 20:12:20|1820.95|1813.65|1818.8|1811.5|1820.95|1813.65|1818.65|1811.35|23
1732911150000|2024-11-29 20:12:30|1819|1811.7|1819.85|1812.55|1820.05|1812.75|1818.95|1811.65|28
1732911160000|2024-11-29 20:12:40|1819.75|1812.45|1818.6|1811.3|1819.85|1812.55|1818.55|1811.25|18
1732911170000|2024-11-29 20:12:50|1818.65|1811.35|1817.9|1810.6|1818.65|1811.35|1817.9|1810.6|21
1732911180000|2024-11-29 20:13:00|1817.8|1810.5|1818.55|1811.25|1818.55|1811.25|1817.7|1810.4|12
1732911190000|2024-11-29 20:13:10|1818.4|1811.1|1818.8|1811.5|1818.8|1811.5|1817.75|1810.45|20
1732911200000|2024-11-29 20:13:20|1818.9|1811.6|1820|1812.7|1820|1812.7|1818.9|1811.6|24
1732911210000|2024-11-29 20:13:30|1819.9|1812.6|1820.9|1813.6|1820.9|1813.6|1819.9|1812.6|14
1732911220000|2024-11-29 20:13:40|1821|1813.7|1819.85|1812.55|1821.1|1813.8|1819.8|1812.5|22
1732911230000|2024-11-29 20:13:50|1819.9|1812.6|1820.85|1813.55|1820.85|1813.55|1819.9|1812.6|21
1732911240000|2024-11-29 20:14:00|1820.65|1813.35|1821.25|1813.95|1821.7|1814.4|1820.65|1813.35|20
1732911250000|2024-11-29 20:14:10|1821.35|1814.05|1822.15|1814.85|1822.2|1814.9|1821.35|1814.05|17
1732911260000|2024-11-29 20:14:20|1822.2|1814.9|1822.45|1815.15|1822.45|1815.15|1822.15|1814.85|15
1732911270000|2024-11-29 20:14:30|1822.5|1815.2|1822.5|1815.2|1822.55|1815.25|1822.3|1815|17
1732911280000|2024-11-29 20:14:40|1822.4|1815.1|1823.4|1816.1|1823.4|1816.1|1822.4|1815.1|23
1732911290000|2024-11-29 20:14:50|1823.35|1816.05|1823.45|1816.15|1823.5|1816.2|1822.9|1815.6|20
1732911300000|2024-11-29 20:15:00|1823.6|1816.3|1823.25|1815.95|1823.6|1816.3|1823.2|1815.9|25
1732911310000|2024-11-29 20:15:10|1823.35|1816.05|1823.95|1816.65|1824|1816.7|1823.35|1816.05|23
1732911320000|2024-11-29 20:15:20|1824|1816.7|1824.15|1816.85|1824.31|1817.01|1823.95|1816.65|17
1732911330000|2024-11-29 20:15:30|1824.2|1816.9|1825.1|1817.8|1825.99|1818.69|1824.1|1816.8|26
1732911340000|2024-11-29 20:15:40|1825.05|1817.75|1823.95|1816.65|1825.05|1817.75|1823.95|1816.65|25
1732911350000|2024-11-29 20:15:50|1824|1816.7|1824.91|1817.61|1825.15|1817.85|1823.95|1816.65|22
1732911360000|2024-11-29 20:16:00|1825.01|1817.71|1824.67|1817.37|1825.97|1818.67|1824.4|1817.1|22
1732911370000|2024-11-29 20:16:10|1824.8|1817.5|1825.8|1818.5|1826.45|1819.15|1824.8|1817.5|18
1732911380000|2024-11-29 20:16:20|1825.75|1818.45|1826.4|1819.1|1826.4|1819.1|1825.75|1818.45|6
1732911390000|2024-11-29 20:16:30|1826.45|1819.15|1827.24|1819.94|1827.55|1820.25|1826.4|1819.1|10
1732911400000|2024-11-29 20:16:40|1827.54|1820.24|1828.5|1821.2|1828.65|1821.35|1827.45|1820.15|18
1732911410000|2024-11-29 20:16:50|1828.65|1821.35|1827.7|1820.4|1828.65|1821.35|1827.65|1820.35|16
1732911420000|2024-11-29 20:17:00|1827.75|1820.45|1826.8|1819.5|1827.94|1820.64|1826.35|1819.05|25
1732911430000|2024-11-29 20:17:10|1826.75|1819.45|1826.75|1819.45|1826.8|1819.5|1826.35|1819.05|13
1732911440000|2024-11-29 20:17:20|1826.7|1819.4|1826.35|1819.05|1827.3|1820|1826.05|1818.75|26
1732911450000|2024-11-29 20:17:30|1826.4|1819.1|1825.6|1818.3|1827.69|1820.39|1824.75|1817.45|25
1732911460000|2024-11-29 20:17:40|1825.65|1818.35|1823.9|1816.6|1825.65|1818.35|1823.9|1816.6|17
1732911470000|2024-11-29 20:17:50|1824|1816.7|1823.85|1816.55|1824.15|1816.85|1823.7|1816.4|19
1732911480000|2024-11-29 20:18:00|1823.95|1816.65|1824.05|1816.75|1824.65|1817.35|1823.85|1816.55|28
1732911490000|2024-11-29 20:18:10|1824|1816.7|1824.5|1817.2|1825.59|1818.29|1823.95|1816.65|22
1732911500000|2024-11-29 20:18:20|1824.45|1817.15|1825.1|1817.8|1825.65|1818.35|1824.35|1817.05|22
1732911510000|2024-11-29 20:18:30|1825|1817.7|1825.35|1818.05|1825.45|1818.15|1824.65|1817.35|18
1732911520000|2024-11-29 20:18:40|1824.7|1817.4|1825.4|1818.1|1825.56|1818.26|1824.65|1817.35|16
1732911530000|2024-11-29 20:18:50|1825.5|1818.2|1825.5|1818.2|1825.55|1818.25|1825.35|1818.05|16
1732911540000|2024-11-29 20:19:00|1825.45|1818.15|1827.35|1820.05|1827.35|1820.05|1825.45|1818.15|23
1732911550000|2024-11-29 20:19:10|1827.3|1820|1827.54|1820.24|1827.75|1820.45|1826.4|1819.1|25
1732911560000|2024-11-29 20:19:20|1827.65|1820.35|1827.9|1820.6|1828.39|1821.09|1827|1819.7|26
1732911570000|2024-11-29 20:19:30|1827.8|1820.5|1826.8|1819.5|1828.6|1821.3|1826.8|1819.5|17
1732911580000|2024-11-29 20:19:40|1826.85|1819.55|1827.4|1820.1|1827.65|1820.35|1826.8|1819.5|17
1732911590000|2024-11-29 20:19:50|1827.35|1820.05|1826.75|1819.45|1827.4|1820.1|1826.75|1819.45|20
1732911600000|2024-11-29 20:20:00|1826.7|1819.4|1826.85|1819.55|1827.1|1819.8|1826.35|1819.05|26
1732911610000|2024-11-29 20:20:10|1826.73|1819.43|1826.94|1819.64|1826.94|1819.64|1826.55|1819.25|27
1732911620000|2024-11-29 20:20:20|1825.93|1818.63|1825.8|1818.5|1826.42|1819.12|1825.8|1818.5|22
1732911630000|2024-11-29 20:20:30|1825.7|1818.4|1824.5|1817.2|1826.25|1818.95|1824.45|1817.15|18
1732911640000|2024-11-29 20:20:40|1824.45|1817.15|1824.8|1817.5|1824.95|1817.65|1824.4|1817.1|23
1732911650000|2024-11-29 20:20:50|1824.75|1817.45|1823.8|1816.5|1825.35|1818.05|1823.75|1816.45|23
1732911660000|2024-11-29 20:21:00|1823.75|1816.45|1823.75|1816.45|1824.25|1816.95|1823.45|1816.15|24
1732911670000|2024-11-29 20:21:10|1823.95|1816.65|1823.35|1816.05|1823.95|1816.65|1823.35|1816.05|19
1732911680000|2024-11-29 20:21:20|1823.45|1816.15|1823.9|1816.6|1824.35|1817.05|1822.8|1815.5|29
1732911690000|2024-11-29 20:21:30|1823.95|1816.65|1824.7|1817.4|1824.7|1817.4|1823.9|1816.6|22
1732911700000|2024-11-29 20:21:40|1824.75|1817.45|1824.65|1817.35|1825.58|1818.28|1824.6|1817.3|20
1732911710000|2024-11-29 20:21:50|1824.7|1817.4|1824.55|1817.25|1824.7|1817.4|1824.35|1817.05|17
1732911720000|2024-11-29 20:22:00|1824.6|1817.3|1826.5|1819.2|1827.05|1819.75|1824.6|1817.3|30
1732911730000|2024-11-29 20:22:10|1826.55|1819.25|1825.45|1818.15|1826.7|1819.4|1825.35|1818.05|21
1732911740000|2024-11-29 20:22:20|1825.4|1818.1|1825.65|1818.35|1826.65|1819.35|1825.35|1818.05|21
1732911750000|2024-11-29 20:22:30|1825.35|1818.05|1825.75|1818.45|1825.75|1818.45|1825.25|1817.95|14
1732911760000|2024-11-29 20:22:40|1825.7|1818.4|1825.7|1818.4|1826.3|1819|1824.75|1817.45|23
1732911770000|2024-11-29 20:22:50|1825.58|1818.28|1823.75|1816.45|1826|1818.7|1823.7|1816.4|17
1732911780000|2024-11-29 20:23:00|1823.65|1816.35|1825.4|1818.1|1825.65|1818.35|1823.65|1816.35|19
1732911790000|2024-11-29 20:23:10|1825.45|1818.15|1824.95|1817.65|1825.6|1818.3|1824.75|1817.45|28
1732911800000|2024-11-29 20:23:20|1824.75|1817.45|1824.5|1817.2|1826.81|1819.51|1824.5|1817.2|24
1732911810000|2024-11-29 20:23:30|1824.55|1817.25|1824.23|1816.93|1825.1|1817.8|1823.7|1816.4|23
1732911820000|2024-11-29 20:23:40|1824.35|1817.05|1825.53|1818.23|1825.75|1818.45|1824.35|1817.05|15
1732911830000|2024-11-29 20:23:50|1825.58|1818.28|1824.7|1817.4|1825.59|1818.29|1824.65|1817.35|23
1732911840000|2024-11-29 20:24:00|1824.65|1817.35|1824.35|1817.05|1824.95|1817.65|1824.35|1817.05|16
1732911850000|2024-11-29 20:24:10|1824.55|1817.25|1824.6|1817.3|1824.71|1817.41|1824.45|1817.15|12
1732911860000|2024-11-29 20:24:20|1824.5|1817.2|1824.45|1817.15|1824.7|1817.4|1824.4|1817.1|28
1732911870000|2024-11-29 20:24:30|1824.5|1817.2|1824.5|1817.2|1824.85|1817.55|1824.4|1817.1|19
1732911880000|2024-11-29 20:24:40|1824.45|1817.15|1824.9|1817.6|1825.15|1817.85|1824.45|1817.15|24
1732911890000|2024-11-29 20:24:50|1824.85|1817.55|1824.75|1817.45|1825.05|1817.75|1824.65|1817.35|27
1732911900000|2024-11-29 20:25:00|1824.8|1817.5|1826.4|1819.1|1826.5|1819.2|1824.8|1817.5|28
1732911910000|2024-11-29 20:25:10|1826.35|1819.05|1826.9|1819.6|1827.15|1819.85|1826.35|1819.05|26
1732911920000|2024-11-29 20:25:20|1826.55|1819.25|1827.65|1820.35|1827.97|1820.67|1826.55|1819.25|23
1732911930000|2024-11-29 20:25:30|1827.75|1820.45|1828.5|1821.2|1829.98|1822.68|1827.4|1820.1|24
1732911940000|2024-11-29 20:25:40|1828.59|1821.29|1828.5|1821.2|1828.59|1821.29|1828.5|1821.2|2
1732911950000|2024-11-29 20:25:50|1828.4|1821.1|1828.4|1821.1|1828.4|1821.1|1828.4|1821.1|1
1732911960000|2024-11-29 20:26:00|1828.5|1821.2|1828.59|1821.29|1828.59|1821.29|1828.4|1821.1|7
1732911970000|2024-11-29 20:26:10|1828.5|1821.2|1826.85|1819.55|1829.65|1822.35|1826.75|1819.45|24
1732911980000|2024-11-29 20:26:20|1826.9|1819.6|1827.35|1820.05|1827.4|1820.1|1826.7|1819.4|17
1732911990000|2024-11-29 20:26:30|1826.7|1819.4|1827.55|1820.25|1827.55|1820.25|1826.65|1819.35|21
1732912000000|2024-11-29 20:26:40|1827.4|1820.1|1827.4|1820.1|1829.65|1822.35|1827.4|1820.1|19
1732912010000|2024-11-29 20:26:50|1828.34|1821.04|1827.5|1820.2|1828.65|1821.35|1827.35|1820.05|17
1732912020000|2024-11-29 20:27:00|1827.4|1820.1|1826.45|1819.15|1828.2|1820.9|1826.45|1819.15|19
1732912030000|2024-11-29 20:27:10|1827.45|1820.15|1825.85|1818.55|1827.45|1820.15|1825.85|1818.55|30
1732912040000|2024-11-29 20:27:20|1825.75|1818.45|1826.25|1818.95|1826.25|1818.95|1825.75|1818.45|12
1732912050000|2024-11-29 20:27:30|1826.45|1819.15|1827.65|1820.35|1827.65|1820.35|1826.4|1819.1|27
1732912060000|2024-11-29 20:27:40|1826.25|1818.95|1824.45|1817.15|1826.65|1819.35|1824.35|1817.05|32
1732912070000|2024-11-29 20:27:50|1824.5|1817.2|1824.35|1817.05|1824.5|1817.2|1824.35|1817.05|11
1732912080000|2024-11-29 20:28:00|1824.45|1817.15|1825.4|1818.1|1825.8|1818.5|1824.35|1817.05|16
1732912090000|2024-11-29 20:28:10|1825.35|1818.05|1825.4|1818.1|1825.4|1818.1|1825.35|1818.05|10
1732912100000|2024-11-29 20:28:20|1824.9|1817.6|1825.35|1818.05|1825.35|1818.05|1824.8|1817.5|14
1732912110000|2024-11-29 20:28:30|1825.4|1818.1|1825.45|1818.15|1825.45|1818.15|1825.35|1818.05|14
1732912120000|2024-11-29 20:28:40|1825.4|1818.1|1824.58|1817.28|1825.45|1818.15|1824.58|1817.28|17
1732912130000|2024-11-29 20:28:50|1824.4|1817.1|1824.4|1817.1|1825.59|1818.29|1824.35|1817.05|25
1732912140000|2024-11-29 20:29:00|1824.35|1817.05|1823.8|1816.5|1824.65|1817.35|1823.7|1816.4|14
1732912150000|2024-11-29 20:29:10|1823.75|1816.45|1823.45|1816.15|1824.4|1817.1|1823.45|1816.15|14
1732912160000|2024-11-29 20:29:20|1823.5|1816.2|1823.7|1816.4|1823.95|1816.65|1823.5|1816.2|17
1732912170000|2024-11-29 20:29:30|1823.65|1816.35|1824.2|1816.9|1824.22|1816.92|1823.35|1816.05|14
1732912180000|2024-11-29 20:29:40|1823.65|1816.35|1823.6|1816.3|1823.65|1816.35|1823.4|1816.1|28
1732912190000|2024-11-29 20:29:50|1823.5|1816.2|1825.15|1817.85|1825.15|1817.85|1823.5|1816.2|26
1732912200000|2024-11-29 20:30:00|1825.05|1817.75|1825.15|1817.85|1825.63|1818.33|1824.65|1817.35|11
1732912210000|2024-11-29 20:30:10|1825.35|1818.05|1824.65|1817.35|1825.65|1818.35|1824.35|1817.05|15
1732912220000|2024-11-29 20:30:20|1824.15|1816.85|1824.2|1816.9|1824.2|1816.9|1823.45|1816.15|12
1732912230000|2024-11-29 20:30:30|1824.35|1817.05|1824.35|1817.05|1824.55|1817.25|1824.35|1817.05|6
1732912240000|2024-11-29 20:30:40|1824.05|1816.75|1824.5|1817.2|1824.5|1817.2|1823.7|1816.4|9
1732912250000|2024-11-29 20:30:50|1824.6|1817.3|1825.15|1817.85|1825.65|1818.35|1824.5|1817.2|7
1732912260000|2024-11-29 20:31:00|1824.4|1817.1|1821.71|1814.41|1825.23|1817.93|1821.35|1814.05|24
1732912270000|2024-11-29 20:31:10|1821.7|1814.4|1823.65|1816.35|1823.65|1816.35|1821.65|1814.35|25
1732912280000|2024-11-29 20:31:20|1822.95|1815.65|1821.35|1814.05|1823.65|1816.35|1821.35|1814.05|35
1732912290000|2024-11-29 20:31:30|1822.3|1815|1821.9|1814.6|1822.65|1815.35|1821.4|1814.1|31
1732912300000|2024-11-29 20:31:40|1822|1814.7|1822.7|1815.4|1822.81|1815.51|1821.85|1814.55|31
1732912310000|2024-11-29 20:31:50|1822.75|1815.45|1822.45|1815.15|1823.05|1815.75|1822.45|1815.15|26
1732912320000|2024-11-29 20:32:00|1822.5|1815.2|1823.56|1816.26|1823.56|1816.26|1822.45|1815.15|23
1732912330000|2024-11-29 20:32:10|1823.45|1816.15|1823.35|1816.05|1823.9|1816.6|1822.8|1815.5|25
1732912340000|2024-11-29 20:32:20|1823.85|1816.55|1823.3|1816|1824.15|1816.85|1822.7|1815.4|18
1732912350000|2024-11-29 20:32:30|1823.15|1815.85|1822.4|1815.1|1823.65|1816.35|1821.55|1814.25|21
1732912360000|2024-11-29 20:32:40|1822.45|1815.15|1823.35|1816.05|1824.25|1816.95|1822.45|1815.15|14
1732912370000|2024-11-29 20:32:50|1823.5|1816.2|1823.8|1816.5|1823.8|1816.5|1823.35|1816.05|18
1732912380000|2024-11-29 20:33:00|1823.65|1816.35|1823.8|1816.5|1825.15|1817.85|1823.5|1816.2|16
1732912390000|2024-11-29 20:33:10|1823.65|1816.35|1826.59|1819.29|1826.64|1819.34|1823.6|1816.3|20
1732912400000|2024-11-29 20:33:20|1825.65|1818.35|1825.5|1818.2|1826.15|1818.85|1824.7|1817.4|18
1732912410000|2024-11-29 20:33:30|1825.55|1818.25|1824.55|1817.25|1825.65|1818.35|1824.35|1817.05|22
1732912420000|2024-11-29 20:33:40|1824.5|1817.2|1823.6|1816.3|1824.65|1817.35|1823.55|1816.25|10
1732912430000|2024-11-29 20:33:50|1823.7|1816.4|1823.45|1816.15|1824.46|1817.16|1823.35|1816.05|23
1732912440000|2024-11-29 20:34:00|1823.4|1816.1|1824.15|1816.85|1824.15|1816.85|1823.3|1816|12
1732912450000|2024-11-29 20:34:10|1824.05|1816.75|1824.1|1816.8|1824.54|1817.24|1823.75|1816.45|21
1732912460000|2024-11-29 20:34:20|1823.9|1816.6|1823.35|1816.05|1824.65|1817.35|1823.35|1816.05|19
1732912470000|2024-11-29 20:34:30|1823.4|1816.1|1823.45|1816.15|1824.47|1817.17|1823.35|1816.05|11
1732912480000|2024-11-29 20:34:40|1824.45|1817.15|1823.4|1816.1|1824.6|1817.3|1823.35|1816.05|21
1732912490000|2024-11-29 20:34:50|1823.35|1816.05|1823.65|1816.35|1824.65|1817.35|1822.95|1815.65|19
1732912500000|2024-11-29 20:35:00|1823.5|1816.2|1823.35|1816.05|1824.05|1816.75|1822.65|1815.35|23
1732912510000|2024-11-29 20:35:10|1823.05|1815.75|1823.75|1816.45|1824.55|1817.25|1822.85|1815.55|27
1732912520000|2024-11-29 20:35:20|1823.45|1816.15|1823.5|1816.2|1823.5|1816.2|1823.35|1816.05|8
1732912530000|2024-11-29 20:35:30|1823.35|1816.05|1822.65|1815.35|1823.65|1816.35|1822.35|1815.05|19
1732912540000|2024-11-29 20:35:40|1822.35|1815.05|1821.65|1814.35|1822.4|1815.1|1821.25|1813.95|15
1732912550000|2024-11-29 20:35:50|1821.4|1814.1|1821.65|1814.35|1821.7|1814.4|1821.4|1814.1|17
1732912560000|2024-11-29 20:36:00|1821.6|1814.3|1823.35|1816.05|1823.4|1816.1|1821.6|1814.3|22
1732912570000|2024-11-29 20:36:10|1823.4|1816.1|1824.2|1816.9|1824.6|1817.3|1823.4|1816.1|22
1732912580000|2024-11-29 20:36:20|1824.15|1816.85|1823.05|1815.75|1824.45|1817.15|1823.05|1815.75|32
1732912590000|2024-11-29 20:36:30|1822.8|1815.5|1822.7|1815.4|1823.71|1816.41|1822.55|1815.25|24
1732912600000|2024-11-29 20:36:40|1822.75|1815.45|1822.5|1815.2|1822.75|1815.45|1822.3|1815|20
1732912610000|2024-11-29 20:36:50|1822.45|1815.15|1823.18|1815.88|1823.18|1815.88|1822.35|1815.05|13
1732912620000|2024-11-29 20:37:00|1823.06|1815.76|1822.58|1815.28|1823.75|1816.45|1821.35|1814.05|28
1732912630000|2024-11-29 20:37:10|1822.75|1815.45|1821.35|1814.05|1822.75|1815.45|1821.35|1814.05|28
1732912640000|2024-11-29 20:37:20|1820.9|1813.6|1821.95|1814.65|1822.52|1815.22|1820.65|1813.35|33
1732912650000|2024-11-29 20:37:30|1822.05|1814.75|1822|1814.7|1822.55|1815.25|1821.6|1814.3|29
1732912660000|2024-11-29 20:37:40|1822.05|1814.75|1823.5|1816.2|1823.5|1816.2|1822|1814.7|23
1732912670000|2024-11-29 20:37:50|1822.75|1815.45|1823.4|1816.1|1823.45|1816.15|1822.65|1815.35|10
1732912680000|2024-11-29 20:38:00|1823.15|1815.85|1824.05|1816.75|1824.5|1817.2|1822.35|1815.05|29
1732912690000|2024-11-29 20:38:10|1823.95|1816.65|1822.6|1815.3|1824.66|1817.36|1822.6|1815.3|28
1732912700000|2024-11-29 20:38:20|1822.7|1815.4|1823.44|1816.14|1823.85|1816.55|1822.65|1815.35|36
1732912710000|2024-11-29 20:38:30|1823.65|1816.35|1823.55|1816.25|1823.75|1816.45|1823.25|1815.95|27
1732912720000|2024-11-29 20:38:40|1823.5|1816.2|1822.4|1815.1|1823.75|1816.45|1821.8|1814.5|27
1732912730000|2024-11-29 20:38:50|1822.45|1815.15|1822.45|1815.15|1823.15|1815.85|1821.35|1814.05|19
1732912740000|2024-11-29 20:39:00|1822.55|1815.25|1822.35|1815.05|1823.15|1815.85|1821.35|1814.05|26
1732912750000|2024-11-29 20:39:10|1823.15|1815.85|1823.5|1816.2|1823.67|1816.37|1821.85|1814.55|22
1732912760000|2024-11-29 20:39:20|1822.35|1815.05|1821.65|1814.35|1822.74|1815.44|1821.45|1814.15|16
1732912770000|2024-11-29 20:39:30|1820.75|1813.45|1821.45|1814.15|1821.45|1814.15|1820.65|1813.35|19
1732912780000|2024-11-29 20:39:40|1821.3|1814|1821.7|1814.4|1821.7|1814.4|1820.95|1813.65|17
1732912790000|2024-11-29 20:39:50|1821.65|1814.35|1820.7|1813.4|1821.75|1814.45|1820.65|1813.35|21
1732912800000|2024-11-29 20:40:00|1820.8|1813.5|1821.15|1813.85|1821.47|1814.17|1820.65|1813.35|25
1732912810000|2024-11-29 20:40:10|1821.2|1813.9|1821.55|1814.25|1821.65|1814.35|1820.65|1813.35|19
1732912820000|2024-11-29 20:40:20|1821.5|1814.2|1820.95|1813.65|1821.55|1814.25|1820.7|1813.4|24
1732912830000|2024-11-29 20:40:30|1820.65|1813.35|1820.55|1813.25|1821.65|1814.35|1820.1|1812.8|28
1732912840000|2024-11-29 20:40:40|1820.56|1813.26|1819.65|1812.35|1821.15|1813.85|1819.65|1812.35|18
1732912850000|2024-11-29 20:40:50|1819.35|1812.05|1819.75|1812.45|1819.9|1812.6|1819.35|1812.05|19
1732912860000|2024-11-29 20:41:00|1819.7|1812.4|1819.85|1812.55|1820.05|1812.75|1819.15|1811.85|26
1732912870000|2024-11-29 20:41:10|1819.8|1812.5|1820.35|1813.05|1821.15|1813.85|1819.8|1812.5|21
1732912880000|2024-11-29 20:41:20|1820.4|1813.1|1820.8|1813.5|1820.8|1813.5|1820.3|1813|13
1732912890000|2024-11-29 20:41:30|1820.75|1813.45|1819.9|1812.6|1820.8|1813.5|1819.7|1812.4|22
1732912900000|2024-11-29 20:41:40|1819.95|1812.65|1817.4|1810.1|1820.47|1813.17|1817.4|1810.1|21
1732912910000|2024-11-29 20:41:50|1817.56|1810.26|1817.9|1810.6|1818.6|1811.3|1817.4|1810.1|19
1732912920000|2024-11-29 20:42:00|1817.7|1810.4|1817.6|1810.3|1817.85|1810.55|1816.75|1809.45|23
1732912930000|2024-11-29 20:42:10|1816.75|1809.45|1816.4|1809.1|1817.05|1809.75|1816.25|1808.95|18
1732912940000|2024-11-29 20:42:20|1816.3|1809|1816.5|1809.2|1816.65|1809.35|1816.3|1809|31
1732912950000|2024-11-29 20:42:30|1816.6|1809.3|1817.45|1810.15|1818.15|1810.85|1816.55|1809.25|21
1732912960000|2024-11-29 20:42:40|1817.5|1810.2|1817.9|1810.6|1818.7|1811.4|1817.5|1810.2|29
1732912970000|2024-11-29 20:42:50|1817.95|1810.65|1817.5|1810.2|1818.1|1810.8|1817.4|1810.1|23
1732912980000|2024-11-29 20:43:00|1817.65|1810.35|1817.85|1810.55|1818.05|1810.75|1817.65|1810.35|28
1732912990000|2024-11-29 20:43:10|1817.9|1810.6|1817.75|1810.45|1817.9|1810.6|1817.7|1810.4|18
1732913000000|2024-11-29 20:43:20|1817.8|1810.5|1817.5|1810.2|1817.8|1810.5|1817.45|1810.15|10
1732913010000|2024-11-29 20:43:30|1817.45|1810.15|1818.77|1811.47|1818.77|1811.47|1817.45|1810.15|20
1732913020000|2024-11-29 20:43:40|1819.49|1812.19|1819.45|1812.15|1820.99|1813.69|1819.35|1812.05|22
1732913030000|2024-11-29 20:43:50|1819.35|1812.05|1819.45|1812.15|1819.63|1812.33|1819.35|1812.05|4
1732913040000|2024-11-29 20:44:00|1819.5|1812.2|1819.45|1812.15|1819.65|1812.35|1819.35|1812.05|9
1732913050000|2024-11-29 20:44:10|1819.55|1812.25|1819.7|1812.4|1820.88|1813.58|1819.4|1812.1|22
1732913060000|2024-11-29 20:44:20|1819.76|1812.46|1819.5|1812.2|1819.76|1812.46|1819.5|1812.2|21
1732913070000|2024-11-29 20:44:30|1819.82|1812.52|1818.85|1811.55|1819.82|1812.52|1818.65|1811.35|21
1732913080000|2024-11-29 20:44:40|1818.8|1811.5|1818.9|1811.6|1819.8|1812.5|1818.65|1811.35|22
1732913090000|2024-11-29 20:44:50|1819.65|1812.35|1819.64|1812.34|1819.85|1812.55|1818.8|1811.5|31
1732913100000|2024-11-29 20:45:00|1819.53|1812.23|1820.5|1813.2|1820.99|1813.69|1819.32|1812.02|22
1732913110000|2024-11-29 20:45:10|1821.65|1814.35|1820.4|1813.1|1821.74|1814.44|1820.35|1813.05|19
1732913120000|2024-11-29 20:45:20|1820.45|1813.15|1821.06|1813.76|1821.66|1814.36|1820.35|1813.05|25
1732913130000|2024-11-29 20:45:30|1821.23|1813.93|1821.31|1814.01|1821.95|1814.65|1820.7|1813.4|31
1732913140000|2024-11-29 20:45:40|1821.4|1814.1|1821.26|1813.96|1821.71|1814.41|1820.75|1813.45|28
1732913150000|2024-11-29 20:45:50|1821.1|1813.8|1821.78|1814.48|1821.78|1814.48|1820.95|1813.65|9
1732913160000|2024-11-29 20:46:00|1821.72|1814.42|1821.5|1814.2|1821.78|1814.48|1820.45|1813.15|22
1732913170000|2024-11-29 20:46:10|1821.45|1814.15|1819.75|1812.45|1821.85|1814.55|1819.6|1812.3|24
1732913180000|2024-11-29 20:46:20|1819.65|1812.35|1819.85|1812.55|1820.05|1812.75|1819.55|1812.25|18
1732913190000|2024-11-29 20:46:30|1819.95|1812.65|1819.75|1812.45|1820.05|1812.75|1819.6|1812.3|19
1732913200000|2024-11-29 20:46:40|1819.6|1812.3|1816.3|1809|1819.6|1812.3|1816.3|1809|5
1732913210000|2024-11-29 20:46:50|1816.35|1809.05|1816.57|1809.27|1816.61|1809.31|1816.35|1809.05|7
1732913220000|2024-11-29 20:47:00|1816.61|1809.31|1816.69|1809.39|1816.95|1809.65|1816.41|1809.11|14
1732913230000|2024-11-29 20:47:10|1816.6|1809.3|1815.65|1808.35|1816.65|1809.35|1815.4|1808.1|15
1732913240000|2024-11-29 20:47:20|1815.97|1808.67|1815.4|1808.1|1816.4|1809.1|1814.75|1807.45|9
1732913250000|2024-11-29 20:47:30|1815.3|1808|1815.35|1808.05|1815.45|1808.15|1815.3|1808|6
1732913260000|2024-11-29 20:47:40|1815.4|1808.1|1815.3|1808|1815.4|1808.1|1815.3|1808|3
1732913270000|2024-11-29 20:47:50|1815.35|1808.05|1815.5|1808.2|1815.5|1808.2|1815.35|1808.05|14
1732913280000|2024-11-29 20:48:00|1815.4|1808.1|1815.55|1808.25|1815.8|1808.5|1815.3|1808|20
1732913290000|2024-11-29 20:48:10|1815.35|1808.05|1815.45|1808.15|1815.5|1808.2|1815.35|1808.05|10
1732913300000|2024-11-29 20:48:20|1815.65|1808.35|1814.65|1807.35|1815.65|1808.35|1814.65|1807.35|3
1732913310000|2024-11-29 20:48:30|1814.7|1807.4|1815.53|1808.23|1815.53|1808.23|1814.65|1807.35|22
1732913320000|2024-11-29 20:48:40|1815.47|1808.17|1814.7|1807.4|1815.63|1808.33|1814.7|1807.4|19
1732913330000|2024-11-29 20:48:50|1814.75|1807.45|1814.3|1807|1814.8|1807.5|1814.3|1807|10
1732913340000|2024-11-29 20:49:00|1814.35|1807.05|1814.54|1807.24|1815.15|1807.85|1814.3|1807|11
1732913350000|2024-11-29 20:49:10|1814.35|1807.05|1814.35|1807.05|1815.65|1808.35|1814.3|1807|23
1732913360000|2024-11-29 20:49:20|1814.55|1807.25|1814.9|1807.6|1815|1807.7|1814.45|1807.15|16
1732913370000|2024-11-29 20:49:30|1814.85|1807.55|1814.65|1807.35|1816.15|1808.85|1814.5|1807.2|26
1732913380000|2024-11-29 20:49:40|1814.6|1807.3|1813.8|1806.5|1814.65|1807.35|1813.8|1806.5|13
1732913390000|2024-11-29 20:49:50|1814.85|1807.55|1814.3|1807|1814.85|1807.55|1813.8|1806.5|15
1732913400000|2024-11-29 20:50:00|1814.35|1807.05|1814.35|1807.05|1815.69|1808.39|1814.3|1807|28
1732913410000|2024-11-29 20:50:10|1814.4|1807.1|1814.8|1807.5|1814.85|1807.55|1814.4|1807.1|16
1732913430000|2024-11-29 20:50:30|1814.65|1807.35|1814.8|1807.5|1814.85|1807.55|1814.65|1807.35|5
1732913440000|2024-11-29 20:50:40|1815.3|1808|1816.3|1809|1816.3|1809|1815.3|1808|3
1732913480000|2024-11-29 20:51:20|1815.8|1808.5|1815.65|1808.35|1816.15|1808.85|1815.65|1808.35|4
1732913500000|2024-11-29 20:51:40|1816.15|1808.85|1815.65|1808.35|1816.15|1808.85|1815.65|1808.35|2
1732913510000|2024-11-29 20:51:50|1815.15|1807.85|1814.8|1807.5|1815.15|1807.85|1814.8|1807.5|3
1732913520000|2024-11-29 20:52:00|1814.75|1807.45|1814.75|1807.45|1815.25|1807.95|1814.75|1807.45|3
1732913530000|2024-11-29 20:52:10|1814.85|1807.55|1814.5|1807.2|1814.85|1807.55|1814.5|1807.2|7
1732913540000|2024-11-29 20:52:20|1814.45|1807.15|1814.4|1807.1|1814.7|1807.4|1813.8|1806.5|7
1732913550000|2024-11-29 20:52:30|1814.75|1807.45|1814.65|1807.35|1814.75|1807.45|1814.65|1807.35|2
1732913560000|2024-11-29 20:52:40|1814.85|1807.55|1815.35|1808.05|1815.35|1808.05|1814.85|1807.55|2
1732913580000|2024-11-29 20:53:00|1815.2|1807.9|1814.85|1807.55|1815.35|1808.05|1814.85|1807.55|4
1732913590000|2024-11-29 20:53:10|1814.65|1807.35|1814.65|1807.35|1814.65|1807.35|1814.65|1807.35|1
1732913600000|2024-11-29 20:53:20|1814.35|1807.05|1814.4|1807.1|1814.4|1807.1|1814.35|1807.05|6
1732913610000|2024-11-29 20:53:30|1813.9|1806.6|1813.9|1806.6|1813.9|1806.6|1813.9|1806.6|1
1732913620000|2024-11-29 20:53:40|1814.4|1807.1|1813.95|1806.65|1814.45|1807.15|1813.95|1806.65|3
1732913630000|2024-11-29 20:53:50|1814.45|1807.15|1814.45|1807.15|1814.45|1807.15|1814.45|1807.15|1
1732913640000|2024-11-29 20:54:00|1813.85|1806.55|1813.75|1806.45|1813.85|1806.55|1813.75|1806.45|2
1732913650000|2024-11-29 20:54:10|1813.7|1806.4|1813.8|1806.5|1813.85|1806.55|1813.5|1806.2|9
1732913660000|2024-11-29 20:54:20|1813.75|1806.45|1813.8|1806.5|1813.8|1806.5|1813.65|1806.35|4
1732913670000|2024-11-29 20:54:30|1813.85|1806.55|1812.85|1805.55|1813.9|1806.6|1812.85|1805.55|6
1732913690000|2024-11-29 20:54:50|1813.35|1806.05|1812.85|1805.55|1813.35|1806.05|1812.85|1805.55|2
1732913710000|2024-11-29 20:55:10|1812.75|1805.45|1812.4|1805.1|1812.85|1805.55|1812.4|1805.1|3
1732913720000|2024-11-29 20:55:20|1811.8|1804.5|1811.85|1804.55|1811.95|1804.65|1811.75|1804.45|16
1732913730000|2024-11-29 20:55:30|1811.8|1804.5|1812.2|1804.9|1813.09|1805.79|1811.8|1804.5|23
1732913740000|2024-11-29 20:55:40|1812.1|1804.8|1812.62|1805.32|1812.65|1805.35|1811.8|1804.5|18
1732913750000|2024-11-29 20:55:50|1812.05|1804.75|1811.35|1804.05|1812.69|1805.39|1811.35|1804.05|24
1732913760000|2024-11-29 20:56:00|1811|1803.7|1811.25|1803.95|1811.8|1804.5|1810.9|1803.6|33
1732913770000|2024-11-29 20:56:10|1811.3|1804|1811.75|1804.45|1811.75|1804.45|1811.05|1803.75|27
1732913780000|2024-11-29 20:56:20|1811.65|1804.35|1811.57|1804.27|1811.8|1804.5|1810.9|1803.6|36
1732913790000|2024-11-29 20:56:30|1811.59|1804.29|1811.72|1804.42|1811.93|1804.63|1810.75|1803.45|38
1732913800000|2024-11-29 20:56:40|1811|1803.7|1811.72|1804.42|1811.8|1804.5|1810.7|1803.4|34
1732913810000|2024-11-29 20:56:50|1811.68|1804.38|1811.67|1804.37|1811.93|1804.63|1811.1|1803.8|33
1732913820000|2024-11-29 20:57:00|1811.82|1804.52|1810.56|1803.26|1811.82|1804.52|1810.56|1803.26|28
1732913830000|2024-11-29 20:57:10|1810.52|1803.22|1809.85|1802.55|1810.7|1803.4|1809.65|1802.35|23
1732913840000|2024-11-29 20:57:20|1809.9|1802.6|1810.55|1803.25|1810.55|1803.25|1809.8|1802.5|23
1732913850000|2024-11-29 20:57:30|1810.6|1803.3|1810.9|1803.6|1811.8|1804.5|1810.55|1803.25|21
1732913860000|2024-11-29 20:57:40|1811.73|1804.43|1811.66|1804.36|1812.04|1804.74|1811|1803.7|30
1732913870000|2024-11-29 20:57:50|1811.58|1804.28|1811.09|1803.79|1811.78|1804.48|1811.07|1803.77|32
1732913880000|2024-11-29 20:58:00|1811.1|1803.8|1811.09|1803.79|1811.16|1803.86|1810.82|1803.52|29
1732913890000|2024-11-29 20:58:10|1810.92|1803.62|1811.08|1803.78|1811.17|1803.87|1810.92|1803.62|7
1732913900000|2024-11-29 20:58:20|1811.1|1803.8|1811.45|1804.15|1811.6|1804.3|1811.1|1803.8|24
1732913910000|2024-11-29 20:58:30|1811.57|1804.27|1811.44|1804.14|1811.6|1804.3|1811.17|1803.87|39
1732913920000|2024-11-29 20:58:40|1811.33|1804.03|1811.08|1803.78|1811.33|1804.03|1811.01|1803.71|38
1732913930000|2024-11-29 20:58:50|1811.21|1803.91|1811.06|1803.76|1811.47|1804.17|1810.94|1803.64|23
1732913940000|2024-11-29 20:59:00|1811.11|1803.81|1811.66|1804.36|1812.1|1804.8|1811.09|1803.79|33
1732913950000|2024-11-29 20:59:10|1811.74|1804.44|1811.88|1804.58|1812.27|1804.97|1811.54|1804.24|38
1732913960000|2024-11-29 20:59:20|1811.87|1804.57|1811.93|1804.63|1812.25|1804.95|1811.84|1804.54|29
1732913970000|2024-11-29 20:59:30|1811.92|1804.62|1813.38|1806.08|1813.38|1806.08|1811.83|1804.53|30
1732913980000|2024-11-29 20:59:40|1813.26|1805.96|1812.65|1805.35|1813.4|1806.1|1812.65|1805.35|29
1732913990000|2024-11-29 20:59:50|1812.76|1805.46|1813.23|1805.93|1813.32|1806.02|1812.23|1804.93|25
1732914000000|2024-11-29 21:00:00|1813.24|1805.94|1813.68|1806.38|1813.87|1806.57|1813.23|1805.93|30
1732914010000|2024-11-29 21:00:10|1813.67|1806.37|1813.06|1805.76|1813.82|1806.52|1812.88|1805.58|33
1732914020000|2024-11-29 21:00:20|1813.07|1805.77|1812.41|1805.11|1813.07|1805.77|1812.39|1805.09|28
1732914030000|2024-11-29 21:00:30|1812.39|1805.09|1812.7|1805.4|1812.78|1805.48|1812.39|1805.09|24
1732914040000|2024-11-29 21:00:40|1812.71|1805.41|1811.65|1804.35|1812.77|1805.47|1811.47|1804.17|27
1732914050000|2024-11-29 21:00:50|1811.61|1804.31|1812.5|1805.2|1812.63|1805.33|1811.61|1804.31|33
1732914060000|2024-11-29 21:01:00|1812.52|1805.22|1813.01|1805.71|1813.01|1805.71|1812.16|1804.86|28
1732914070000|2024-11-29 21:01:10|1812.92|1805.62|1813.88|1806.58|1814.04|1806.74|1812.86|1805.56|31
1732914080000|2024-11-29 21:01:20|1813.72|1806.42|1813.74|1806.44|1814.2|1806.9|1813.7|1806.4|29
1732914090000|2024-11-29 21:01:30|1813.75|1806.45|1814.6|1807.3|1814.79|1807.49|1813.75|1806.45|30
1732914100000|2024-11-29 21:01:40|1814.42|1807.12|1814.49|1807.19|1814.82|1807.52|1814.32|1807.02|20
1732914110000|2024-11-29 21:01:50|1814.33|1807.03|1813.89|1806.59|1814.51|1807.21|1813.88|1806.58|32
1732914120000|2024-11-29 21:02:00|1814.07|1806.77|1814.67|1807.37|1814.74|1807.44|1813.92|1806.62|26
1732914130000|2024-11-29 21:02:10|1814.75|1807.45|1815.03|1807.73|1815.25|1807.95|1814.75|1807.45|20
1732914140000|2024-11-29 21:02:20|1815.06|1807.76|1815.47|1808.17|1815.47|1808.17|1815.03|1807.73|11
1732914150000|2024-11-29 21:02:30|1815.57|1808.27|1815.48|1808.18|1815.7|1808.4|1815.14|1807.84|29
1732914160000|2024-11-29 21:02:40|1815.77|1808.47|1815.25|1807.95|1815.77|1808.47|1814.91|1807.61|23
1732914170000|2024-11-29 21:02:50|1815.26|1807.96|1814.57|1807.27|1815.36|1808.06|1814.47|1807.17|32
1732914180000|2024-11-29 21:03:00|1814.69|1807.39|1814.55|1807.25|1814.77|1807.47|1814.43|1807.13|30
1732914190000|2024-11-29 21:03:10|1814.57|1807.27|1815.27|1807.97|1815.37|1808.07|1814.43|1807.13|27
1732914200000|2024-11-29 21:03:20|1815.3|1808|1815.39|1808.09|1815.5|1808.2|1815.23|1807.93|26
1732914210000|2024-11-29 21:03:30|1815.35|1808.05|1814.66|1807.36|1815.35|1808.05|1814.55|1807.25|30
1732914220000|2024-11-29 21:03:40|1814.78|1807.48|1814.66|1807.36|1814.78|1807.48|1814.56|1807.26|25
1732914230000|2024-11-29 21:03:50|1814.65|1807.35|1814.69|1807.39|1814.78|1807.48|1814.59|1807.29|26
1732914240000|2024-11-29 21:04:00|1814.68|1807.38|1815.51|1808.21|1815.75|1808.45|1814.46|1807.16|31
1732914250000|2024-11-29 21:04:10|1815.55|1808.25|1816.32|1809.02|1816.32|1809.02|1815.44|1808.14|25
1732914260000|2024-11-29 21:04:20|1816.34|1809.04|1815.4|1808.1|1816.34|1809.04|1815.4|1808.1|31
1732914270000|2024-11-29 21:04:30|1815.55|1808.25|1815.6|1808.3|1815.76|1808.46|1815.28|1807.98|27
1732914280000|2024-11-29 21:04:40|1815.59|1808.29|1815.68|1808.38|1815.78|1808.48|1815.4|1808.1|25
1732914290000|2024-11-29 21:04:50|1815.71|1808.41|1816.41|1809.11|1816.63|1809.33|1815.68|1808.38|24
1732914300000|2024-11-29 21:05:00|1816.44|1809.14|1817.41|1810.11|1817.78|1810.48|1816.41|1809.11|36
1732914310000|2024-11-29 21:05:10|1817.45|1810.15|1817.39|1810.09|1818.67|1811.37|1817.39|1810.09|33
1732914320000|2024-11-29 21:05:20|1817.59|1810.29|1817.56|1810.26|1817.72|1810.42|1817.39|1810.09|26
1732914330000|2024-11-29 21:05:30|1817.59|1810.29|1817.05|1809.75|1817.81|1810.51|1817.05|1809.75|26
1732914340000|2024-11-29 21:05:40|1817.1|1809.8|1816.51|1809.21|1817.83|1810.53|1816.51|1809.21|29
1732914350000|2024-11-29 21:05:50|1816.57|1809.27|1816.46|1809.16|1816.76|1809.46|1816.17|1808.87|26
1732914360000|2024-11-29 21:06:00|1816.5|1809.2|1815.5|1808.2|1816.65|1809.35|1815.5|1808.2|25
1732914370000|2024-11-29 21:06:10|1815.51|1808.21|1815.81|1808.51|1815.81|1808.51|1814.53|1807.23|31
1732914380000|2024-11-29 21:06:20|1815.82|1808.52|1814.6|1807.3|1815.82|1808.52|1814.37|1807.07|34
1732914390000|2024-11-29 21:06:30|1814.58|1807.28|1813.71|1806.41|1814.74|1807.44|1813.54|1806.24|29
1732914400000|2024-11-29 21:06:40|1813.76|1806.46|1813.68|1806.38|1813.82|1806.52|1813.68|1806.38|34
1732914410000|2024-11-29 21:06:50|1813.7|1806.4|1813.48|1806.18|1813.8|1806.5|1813.3|1806|30
1732914420000|2024-11-29 21:07:00|1813.46|1806.16|1812.64|1805.34|1813.48|1806.18|1812.45|1805.15|28
1732914430000|2024-11-29 21:07:10|1812.61|1805.31|1812.5|1805.2|1813.15|1805.85|1812.36|1805.06|26
1732914440000|2024-11-29 21:07:20|1812.52|1805.22|1812.44|1805.14|1812.76|1805.46|1812.44|1805.14|27
1732914450000|2024-11-29 21:07:30|1812.34|1805.04|1812.32|1805.02|1812.36|1805.06|1812.14|1804.84|25
1732914460000|2024-11-29 21:07:40|1812.33|1805.03|1811.62|1804.32|1812.35|1805.05|1811.6|1804.3|24
1732914470000|2024-11-29 21:07:50|1811.64|1804.34|1810.93|1803.63|1811.64|1804.34|1810.93|1803.63|22
1732914480000|2024-11-29 21:08:00|1810.95|1803.65|1811.53|1804.23|1811.73|1804.43|1810.95|1803.65|7
1732914490000|2024-11-29 21:08:10|1811.59|1804.29|1812.28|1804.98|1812.29|1804.99|1811.53|1804.23|23
1732914500000|2024-11-29 21:08:20|1812.05|1804.75|1812.39|1805.09|1812.56|1805.26|1812.05|1804.75|23
1732914510000|2024-11-29 21:08:30|1812.32|1805.02|1812.44|1805.14|1812.59|1805.29|1812.32|1805.02|18
1732914520000|2024-11-29 21:08:40|1812.49|1805.19|1812.83|1805.53|1813.1|1805.8|1812.49|1805.19|14
1732914530000|2024-11-29 21:08:50|1812.86|1805.56|1813.4|1806.1|1813.4|1806.1|1812.86|1805.56|23
1732914540000|2024-11-29 21:09:00|1813.5|1806.2|1814.57|1807.27|1814.82|1807.52|1813.4|1806.1|28
1732914550000|2024-11-29 21:09:10|1814.93|1807.63|1815.47|1808.17|1815.49|1808.19|1814.93|1807.63|22
1732914560000|2024-11-29 21:09:20|1815.49|1808.19|1814.66|1807.36|1815.52|1808.22|1814.34|1807.04|26
1732914570000|2024-11-29 21:09:30|1814.44|1807.14|1814.48|1807.18|1814.76|1807.46|1814.44|1807.14|17
1732914580000|2024-11-29 21:09:40|1814.49|1807.19|1814.48|1807.18|1814.57|1807.27|1814.44|1807.14|25
1732914590000|2024-11-29 21:09:50|1814.44|1807.14|1814.49|1807.19|1814.83|1807.53|1814.31|1807.01|25
1732914600000|2024-11-29 21:10:00|1814.48|1807.18|1812.93|1805.63|1814.49|1807.19|1812.92|1805.62|23
1732914610000|2024-11-29 21:10:10|1812.92|1805.62|1813.44|1806.14|1813.45|1806.15|1812.7|1805.4|25
1732914620000|2024-11-29 21:10:20|1813.45|1806.15|1813.72|1806.42|1814.27|1806.97|1813.31|1806.01|31
1732914630000|2024-11-29 21:10:30|1813.56|1806.26|1814.13|1806.83|1814.21|1806.91|1813.56|1806.26|32
1732914640000|2024-11-29 21:10:40|1814.17|1806.87|1813.38|1806.08|1814.29|1806.99|1813.38|1806.08|26
1732914650000|2024-11-29 21:10:50|1813.09|1805.79|1812.62|1805.32|1813.17|1805.87|1812.62|1805.32|25
1732914660000|2024-11-29 21:11:00|1812.59|1805.29|1812.6|1805.3|1812.99|1805.69|1812.28|1804.98|31
1732914670000|2024-11-29 21:11:10|1812.63|1805.33|1812.75|1805.45|1812.75|1805.45|1811.96|1804.66|29
1732914680000|2024-11-29 21:11:20|1812.83|1805.53|1813.84|1806.54|1813.87|1806.57|1812.82|1805.52|27
1732914690000|2024-11-29 21:11:30|1813.74|1806.44|1812.52|1805.22|1813.74|1806.44|1812.42|1805.12|29
1732914700000|2024-11-29 21:11:40|1812.46|1805.16|1812.55|1805.25|1813.08|1805.78|1812.39|1805.09|29
1732914710000|2024-11-29 21:11:50|1812.61|1805.31|1813.28|1805.98|1813.3|1806|1812.5|1805.2|27
1732914720000|2024-11-29 21:12:00|1813.26|1805.96|1813.29|1805.99|1813.72|1806.42|1813.24|1805.94|18
1732914730000|2024-11-29 21:12:10|1813.3|1806|1813.47|1806.17|1813.54|1806.24|1813.23|1805.93|31
1732914740000|2024-11-29 21:12:20|1813.57|1806.27|1814.23|1806.93|1814.31|1807.01|1813.54|1806.24|27
1732914750000|2024-11-29 21:12:30|1814.24|1806.94|1812.42|1805.12|1814.24|1806.94|1812.36|1805.06|30
1732914760000|2024-11-29 21:12:40|1812.39|1805.09|1812.65|1805.35|1812.65|1805.35|1812.25|1804.95|28
1732914770000|2024-11-29 21:12:50|1812.45|1805.15|1813.18|1805.88|1813.29|1805.99|1812.45|1805.15|15
1732914780000|2024-11-29 21:13:00|1813.31|1806.01|1813.5|1806.2|1813.75|1806.45|1813.31|1806.01|28
1732914790000|2024-11-29 21:13:10|1813.59|1806.29|1813.52|1806.22|1813.62|1806.32|1813.42|1806.12|26
1732914800000|2024-11-29 21:13:20|1813.55|1806.25|1814.1|1806.8|1814.54|1807.24|1813.43|1806.13|35
1732914810000|2024-11-29 21:13:30|1813.52|1806.22|1814.31|1807.01|1814.42|1807.12|1813.41|1806.11|26
1732914820000|2024-11-29 21:13:40|1814.4|1807.1|1814.59|1807.29|1814.7|1807.4|1814.31|1807.01|19
1732914830000|2024-11-29 21:13:50|1815.1|1807.8|1814.57|1807.27|1815.1|1807.8|1814.54|1807.24|24
1732914840000|2024-11-29 21:14:00|1814.54|1807.24|1814.25|1806.95|1814.76|1807.46|1814.1|1806.8|30
1732914850000|2024-11-29 21:14:10|1814.37|1807.07|1814.23|1806.93|1814.39|1807.09|1814.23|1806.93|25
1732914860000|2024-11-29 21:14:20|1814.26|1806.96|1813.23|1805.93|1814.26|1806.96|1812.8|1805.5|21
1732914870000|2024-11-29 21:14:30|1813.24|1805.94|1812.1|1804.8|1813.44|1806.14|1812.1|1804.8|30
1732914880000|2024-11-29 21:14:40|1812.24|1804.94|1811.74|1804.44|1812.24|1804.94|1811.51|1804.21|29
1732914890000|2024-11-29 21:14:50|1811.49|1804.19|1812.18|1804.88|1812.19|1804.89|1811.49|1804.19|12
1732914900000|2024-11-29 21:15:00|1811.88|1804.58|1811.67|1804.37|1812.03|1804.73|1811.29|1803.99|32
1732914910000|2024-11-29 21:15:10|1811.62|1804.32|1810.5|1803.2|1811.64|1804.34|1810.36|1803.06|32
1732914920000|2024-11-29 21:15:20|1810.47|1803.17|1808.48|1801.18|1810.58|1803.28|1808.48|1801.18|31
1732914930000|2024-11-29 21:15:30|1808.33|1801.03|1808.66|1801.36|1808.81|1801.51|1808.33|1801.03|27
1732914940000|2024-11-29 21:15:40|1808.79|1801.49|1808.57|1801.27|1808.79|1801.49|1808.41|1801.11|18
1732914950000|2024-11-29 21:15:50|1808.58|1801.28|1807.71|1800.41|1808.64|1801.34|1807.45|1800.15|23
1732914960000|2024-11-29 21:16:00|1807.73|1800.43|1807.56|1800.26|1807.85|1800.55|1807.51|1800.21|23
1732914970000|2024-11-29 21:16:10|1807.62|1800.32|1807.45|1800.15|1808.09|1800.79|1807.43|1800.13|20
1732914980000|2024-11-29 21:16:20|1807.43|1800.13|1807.58|1800.28|1807.77|1800.47|1807.43|1800.13|19
1732914990000|2024-11-29 21:16:30|1807.61|1800.31|1808.35|1801.05|1808.38|1801.08|1807.61|1800.31|24
1732915000000|2024-11-29 21:16:40|1808.24|1800.94|1808.71|1801.41|1808.73|1801.43|1807.91|1800.61|23
1732915010000|2024-11-29 21:16:50|1808.75|1801.45|1808.35|1801.05|1809.11|1801.81|1808.28|1800.98|30
1732915020000|2024-11-29 21:17:00|1808.39|1801.09|1808.66|1801.36|1808.79|1801.49|1808.39|1801.09|26
1732915030000|2024-11-29 21:17:10|1808.64|1801.34|1808.38|1801.08|1808.76|1801.46|1808.38|1801.08|24
1732915040000|2024-11-29 21:17:20|1808.39|1801.09|1808.42|1801.12|1808.55|1801.25|1808.19|1800.89|25
1732915050000|2024-11-29 21:17:30|1808.38|1801.08|1808.64|1801.34|1808.66|1801.36|1808.33|1801.03|22
1732915060000|2024-11-29 21:17:40|1808.62|1801.32|1808.22|1800.92|1808.66|1801.36|1808.22|1800.92|17
1732915070000|2024-11-29 21:17:50|1808.25|1800.95|1808.01|1800.71|1808.37|1801.07|1807.88|1800.58|18
1732915080000|2024-11-29 21:18:00|1808.03|1800.73|1808.56|1801.26|1808.75|1801.45|1808.01|1800.71|26
1732915090000|2024-11-29 21:18:10|1808.57|1801.27|1808.34|1801.04|1808.57|1801.27|1808.22|1800.92|26
1732915100000|2024-11-29 21:18:20|1808.35|1801.05|1807.27|1799.97|1808.35|1801.05|1807.1|1799.8|22
1732915110000|2024-11-29 21:18:30|1807.1|1799.8|1808.66|1801.36|1808.66|1801.36|1807.1|1799.8|22
1732915120000|2024-11-29 21:18:40|1808.64|1801.34|1808.74|1801.44|1808.79|1801.49|1808.43|1801.13|24
1732915130000|2024-11-29 21:18:50|1808.92|1801.62|1809.7|1802.4|1809.73|1802.43|1808.92|1801.62|24
1732915140000|2024-11-29 21:19:00|1809.67|1802.37|1809.58|1802.28|1809.78|1802.48|1809.4|1802.1|23
1732915150000|2024-11-29 21:19:10|1809.6|1802.3|1809.66|1802.36|1809.78|1802.48|1809.58|1802.28|22
1732915160000|2024-11-29 21:19:20|1809.72|1802.42|1810.87|1803.57|1810.89|1803.59|1809.72|1802.42|20
1732915170000|2024-11-29 21:19:30|1811.01|1803.71|1811.32|1804.02|1811.79|1804.49|1811.01|1803.71|22
1732915180000|2024-11-29 21:19:40|1811.21|1803.91|1810.75|1803.45|1811.39|1804.09|1810.75|1803.45|22
1732915190000|2024-11-29 21:19:50|1810.81|1803.51|1811.01|1803.71|1811.58|1804.28|1810.81|1803.51|26
1732915200000|2024-11-29 21:20:00|1811.02|1803.72|1811.15|1803.85|1811.52|1804.22|1810.59|1803.29|31
1732915210000|2024-11-29 21:20:10|1811.16|1803.86|1811.42|1804.12|1811.51|1804.21|1810.82|1803.52|30
1732915220000|2024-11-29 21:20:20|1811.51|1804.21|1811.12|1803.82|1811.76|1804.46|1810.93|1803.63|28
1732915230000|2024-11-29 21:20:30|1811.13|1803.83|1809.51|1802.21|1811.13|1803.83|1809.3|1802|28
1732915240000|2024-11-29 21:20:40|1809.38|1802.08|1808.7|1801.4|1809.39|1802.09|1808.59|1801.29|21
1732915250000|2024-11-29 21:20:50|1808.68|1801.38|1808.64|1801.34|1808.7|1801.4|1808.59|1801.29|18
1732915260000|2024-11-29 21:21:00|1808.6|1801.3|1808.51|1801.21|1808.64|1801.34|1808.24|1800.94|19
1732915270000|2024-11-29 21:21:10|1808.5|1801.2|1807.92|1800.62|1808.51|1801.21|1807.22|1799.92|35
1732915280000|2024-11-29 21:21:20|1807.76|1800.46|1808.4|1801.1|1808.49|1801.19|1807.36|1800.06|34
1732915290000|2024-11-29 21:21:30|1808.26|1800.96|1807.4|1800.1|1808.4|1801.1|1807.4|1800.1|24
1732915300000|2024-11-29 21:21:40|1807.43|1800.13|1807.58|1800.28|1807.75|1800.45|1807.31|1800.01|22
1732915310000|2024-11-29 21:21:50|1807.45|1800.15|1806.93|1799.63|1807.6|1800.3|1806.72|1799.42|20
1732915320000|2024-11-29 21:22:00|1806.91|1799.61|1806.75|1799.45|1806.93|1799.63|1806.36|1799.06|30
1732915330000|2024-11-29 21:22:10|1806.52|1799.22|1807.11|1799.81|1807.12|1799.82|1806.35|1799.05|31
1732915340000|2024-11-29 21:22:20|1806.6|1799.3|1806.57|1799.27|1806.9|1799.6|1806.34|1799.04|25
1732915350000|2024-11-29 21:22:30|1806.56|1799.26|1806.73|1799.43|1806.73|1799.43|1806.49|1799.19|26
1732915360000|2024-11-29 21:22:40|1806.76|1799.46|1806.44|1799.14|1806.95|1799.65|1806.31|1799.01|21
1732915370000|2024-11-29 21:22:50|1806.35|1799.05|1806.38|1799.08|1806.55|1799.25|1806.34|1799.04|19
1732915380000|2024-11-29 21:23:00|1805.94|1798.64|1806.79|1799.49|1806.93|1799.63|1805.94|1798.64|26
1732915390000|2024-11-29 21:23:10|1806.77|1799.47|1805.97|1798.67|1806.85|1799.55|1805.97|1798.67|29
1732915400000|2024-11-29 21:23:20|1806.15|1798.85|1805.77|1798.47|1806.15|1798.85|1805.6|1798.3|22
1732915410000|2024-11-29 21:23:30|1805.61|1798.31|1805.58|1798.28|1805.79|1798.49|1805.37|1798.07|22
1732915420000|2024-11-29 21:23:40|1805.61|1798.31|1805.74|1798.44|1805.79|1798.49|1805.39|1798.09|22
1732915430000|2024-11-29 21:23:50|1805.59|1798.29|1806.54|1799.24|1806.56|1799.26|1805.39|1798.09|32
1732915440000|2024-11-29 21:24:00|1806.4|1799.1|1806.37|1799.07|1806.59|1799.29|1806.24|1798.94|26
1732915450000|2024-11-29 21:24:10|1806.38|1799.08|1806.79|1799.49|1806.96|1799.66|1806.34|1799.04|26
1732915460000|2024-11-29 21:24:20|1806.78|1799.48|1806.75|1799.45|1806.96|1799.66|1806.49|1799.19|28
1732915470000|2024-11-29 21:24:30|1806.76|1799.46|1806.54|1799.24|1807.14|1799.84|1806.54|1799.24|20
1732915480000|2024-11-29 21:24:40|1806.79|1799.49|1807.75|1800.45|1807.76|1800.46|1806.77|1799.47|27
1732915490000|2024-11-29 21:24:50|1807.76|1800.46|1807.45|1800.15|1807.81|1800.51|1807.45|1800.15|21
1732915500000|2024-11-29 21:25:00|1807.48|1800.18|1808.07|1800.77|1808.1|1800.8|1807.33|1800.03|31
1732915510000|2024-11-29 21:25:10|1808.1|1800.8|1809.47|1802.17|1809.47|1802.17|1807.73|1800.43|33
1732915520000|2024-11-29 21:25:20|1809.55|1802.25|1810.61|1803.31|1810.61|1803.31|1809.55|1802.25|28
1732915530000|2024-11-29 21:25:30|1810.46|1803.16|1812.01|1804.71|1812.17|1804.87|1810.44|1803.14|31
1732915540000|2024-11-29 21:25:40|1811.86|1804.56|1812.54|1805.24|1812.7|1805.4|1811.86|1804.56|28
1732915550000|2024-11-29 21:25:50|1812.81|1805.51|1811.39|1804.09|1812.81|1805.51|1811.39|1804.09|24
1732915560000|2024-11-29 21:26:00|1811.38|1804.08|1812.07|1804.77|1812.35|1805.05|1811.38|1804.08|19
1732915570000|2024-11-29 21:26:10|1812.09|1804.79|1812.34|1805.04|1812.77|1805.47|1812.05|1804.75|27
1732915580000|2024-11-29 21:26:20|1812.32|1805.02|1812.73|1805.43|1812.78|1805.48|1812.18|1804.88|28
1732915590000|2024-11-29 21:26:30|1812.72|1805.42|1812.57|1805.27|1812.79|1805.49|1812.23|1804.93|18
1732915600000|2024-11-29 21:26:40|1812.65|1805.35|1812.87|1805.57|1812.87|1805.57|1812.42|1805.12|20
1732915610000|2024-11-29 21:26:50|1812.88|1805.58|1812.69|1805.39|1813.16|1805.86|1812.68|1805.38|24
1732915620000|2024-11-29 21:27:00|1812.7|1805.4|1812.59|1805.29|1812.75|1805.45|1812.59|1805.29|18
1732915630000|2024-11-29 21:27:10|1812.66|1805.36|1813.22|1805.92|1813.37|1806.07|1812.6|1805.3|28
1732915640000|2024-11-29 21:27:20|1813.01|1805.71|1812.35|1805.05|1813.09|1805.79|1812.35|1805.05|23
1732915650000|2024-11-29 21:27:30|1812.36|1805.06|1812.97|1805.67|1812.97|1805.67|1812.35|1805.05|20
1732915660000|2024-11-29 21:27:40|1812.94|1805.64|1812.47|1805.17|1812.94|1805.64|1812.44|1805.14|26
1732915670000|2024-11-29 21:27:50|1812.57|1805.27|1812.57|1805.27|1812.65|1805.35|1811.47|1804.17|28
1732915680000|2024-11-29 21:28:00|1812.56|1805.26|1812.53|1805.23|1812.59|1805.29|1812.23|1804.93|28
1732915690000|2024-11-29 21:28:10|1812.4|1805.1|1812.59|1805.29|1812.9|1805.6|1812.4|1805.1|25
1732915700000|2024-11-29 21:28:20|1812.74|1805.44|1813.11|1805.81|1813.2|1805.9|1812.66|1805.36|25
1732915710000|2024-11-29 21:28:30|1813.05|1805.75|1812.47|1805.17|1813.18|1805.88|1812.06|1804.76|23
1732915720000|2024-11-29 21:28:40|1812.37|1805.07|1812.01|1804.71|1812.62|1805.32|1812.01|1804.71|16
1732915730000|2024-11-29 21:28:50|1811.98|1804.68|1811.56|1804.26|1812.05|1804.75|1810.64|1803.34|35
1732915740000|2024-11-29 21:29:00|1811.57|1804.27|1811.64|1804.34|1811.72|1804.42|1810.96|1803.66|27
1732915750000|2024-11-29 21:29:10|1811.57|1804.27|1812.59|1805.29|1812.59|1805.29|1811.57|1804.27|21
1732915760000|2024-11-29 21:29:20|1812.76|1805.46|1812.58|1805.28|1812.78|1805.48|1812.58|1805.28|19
1732915770000|2024-11-29 21:29:30|1812.78|1805.48|1812.67|1805.37|1813.17|1805.87|1812.49|1805.19|21
1732915780000|2024-11-29 21:29:40|1812.66|1805.36|1812.82|1805.52|1813.24|1805.94|1812.43|1805.13|27
1732915790000|2024-11-29 21:29:50|1812.81|1805.51|1813.17|1805.87|1813.61|1806.31|1812.79|1805.49|17
1732915800000|2024-11-29 21:30:00|1813.16|1805.86|1812.97|1805.67|1813.16|1805.86|1812.26|1804.96|34
1732915810000|2024-11-29 21:30:10|1812.86|1805.56|1812.64|1805.34|1812.91|1805.61|1812.6|1805.3|24
1732915820000|2024-11-29 21:30:20|1812.62|1805.32|1814.11|1806.81|1814.19|1806.89|1812.43|1805.13|30
1732915830000|2024-11-29 21:30:30|1814.16|1806.86|1816.01|1808.71|1816.01|1808.71|1814.16|1806.86|33
1732915840000|2024-11-29 21:30:40|1815.96|1808.66|1815.37|1808.07|1816.07|1808.77|1815.28|1807.98|25
1732915850000|2024-11-29 21:30:50|1815.39|1808.09|1814.45|1807.15|1815.4|1808.1|1814.43|1807.13|26
1732915860000|2024-11-29 21:31:00|1814.37|1807.07|1814.65|1807.35|1814.67|1807.37|1814.06|1806.76|25
1732915870000|2024-11-29 21:31:10|1814.48|1807.18|1814.96|1807.66|1814.97|1807.67|1814.48|1807.18|23
1732915880000|2024-11-29 21:31:20|1814.99|1807.69|1814.51|1807.21|1815.14|1807.84|1813.94|1806.64|29
1732915890000|2024-11-29 21:31:30|1814.6|1807.3|1815.19|1807.89|1815.22|1807.92|1814.35|1807.05|28
1732915900000|2024-11-29 21:31:40|1815.17|1807.87|1814.55|1807.25|1815.17|1807.87|1814.44|1807.14|31
1732915910000|2024-11-29 21:31:50|1814.5|1807.2|1813.55|1806.25|1814.55|1807.25|1813.52|1806.22|25
1732915920000|2024-11-29 21:32:00|1813.79|1806.49|1813.24|1805.94|1814.22|1806.92|1813.14|1805.84|29
1732915930000|2024-11-29 21:32:10|1813.6|1806.3|1815.01|1807.71|1815.2|1807.9|1813.6|1806.3|24
1732915940000|2024-11-29 21:32:20|1815.14|1807.84|1814.69|1807.39|1815.2|1807.9|1814.69|1807.39|16
1732915950000|2024-11-29 21:32:30|1814.63|1807.33|1814.77|1807.47|1815.13|1807.83|1814.38|1807.08|30
1732915960000|2024-11-29 21:32:40|1814.29|1806.99|1814.39|1807.09|1815.17|1807.87|1814.28|1806.98|27
1732915970000|2024-11-29 21:32:50|1814.37|1807.07|1813.37|1806.07|1814.47|1807.17|1813.21|1805.91|31
1732915980000|2024-11-29 21:33:00|1813.69|1806.39|1815.21|1807.91|1815.23|1807.93|1813.65|1806.35|26
1732915990000|2024-11-29 21:33:10|1815.15|1807.85|1814.61|1807.31|1815.2|1807.9|1814.46|1807.16|25
1732916000000|2024-11-29 21:33:20|1814.59|1807.29|1814.55|1807.25|1814.6|1807.3|1814.37|1807.07|32
1732916010000|2024-11-29 21:33:30|1814.58|1807.28|1815.11|1807.81|1815.27|1807.97|1814.58|1807.28|24
1732916020000|2024-11-29 21:33:40|1815.14|1807.84|1814.65|1807.35|1815.18|1807.88|1814.41|1807.11|16
1732916030000|2024-11-29 21:33:50|1814.6|1807.3|1813.61|1806.31|1814.68|1807.38|1813.42|1806.12|28
1732916040000|2024-11-29 21:34:00|1813.4|1806.1|1814.25|1806.95|1814.25|1806.95|1812.98|1805.68|27
1732916050000|2024-11-29 21:34:10|1814.22|1806.92|1813.43|1806.13|1814.22|1806.92|1813.37|1806.07|26
1732916060000|2024-11-29 21:34:20|1813.42|1806.12|1813.48|1806.18|1813.59|1806.29|1813.4|1806.1|21
1732916070000|2024-11-29 21:34:30|1813.51|1806.21|1814.39|1807.09|1814.49|1807.19|1813.48|1806.18|32
1732916080000|2024-11-29 21:34:40|1814.36|1807.06|1814.4|1807.1|1814.51|1807.21|1814.28|1806.98|27
1732916090000|2024-11-29 21:34:50|1814.48|1807.18|1813.23|1805.93|1814.48|1807.18|1813.07|1805.77|30
1732916100000|2024-11-29 21:35:00|1813.2|1805.9|1812.09|1804.79|1813.25|1805.95|1812.09|1804.79|30
1732916110000|2024-11-29 21:35:10|1812.13|1804.83|1812.08|1804.78|1812.13|1804.83|1811.91|1804.61|24
1732916120000|2024-11-29 21:35:20|1812.07|1804.77|1812.21|1804.91|1812.35|1805.05|1812.04|1804.74|28
1732916130000|2024-11-29 21:35:30|1812.13|1804.83|1811.18|1803.88|1812.13|1804.83|1811.18|1803.88|23
1732916140000|2024-11-29 21:35:40|1811.17|1803.87|1811.13|1803.83|1811.17|1803.87|1810.91|1803.61|16
1732916150000|2024-11-29 21:35:50|1811.15|1803.85|1811.03|1803.73|1811.15|1803.85|1810.41|1803.11|30
1732916160000|2024-11-29 21:36:00|1811.06|1803.76|1811.56|1804.26|1811.57|1804.27|1811.06|1803.76|30
1732916170000|2024-11-29 21:36:10|1811.51|1804.21|1811.31|1804.01|1811.51|1804.21|1810.99|1803.69|28
1732916180000|2024-11-29 21:36:20|1811.3|1804|1812.08|1804.78|1812.18|1804.88|1811.29|1803.99|25
1732916190000|2024-11-29 21:36:30|1812.06|1804.76|1813.25|1805.95|1813.25|1805.95|1811.81|1804.51|27
1732916200000|2024-11-29 21:36:40|1813.09|1805.79|1811.41|1804.11|1813.09|1805.79|1811.38|1804.08|23
1732916210000|2024-11-29 21:36:50|1811.34|1804.04|1812.17|1804.87|1812.17|1804.87|1811.31|1804.01|18
1732916220000|2024-11-29 21:37:00|1812.13|1804.83|1812|1804.7|1812.17|1804.87|1811.25|1803.95|30
1732916230000|2024-11-29 21:37:10|1812.01|1804.71|1813.11|1805.81|1813.13|1805.83|1811.91|1804.61|36
1732916240000|2024-11-29 21:37:20|1813.19|1805.89|1813.26|1805.96|1813.65|1806.35|1813.18|1805.88|32
1732916250000|2024-11-29 21:37:30|1813.29|1805.99|1812.5|1805.2|1813.4|1806.1|1812.47|1805.17|29
1732916260000|2024-11-29 21:37:40|1812.48|1805.18|1811.72|1804.42|1812.5|1805.2|1811.59|1804.29|32
1732916270000|2024-11-29 21:37:50|1811.69|1804.39|1811.33|1804.03|1811.74|1804.44|1811.33|1804.03|31
1732916280000|2024-11-29 21:38:00|1811.37|1804.07|1811.35|1804.05|1811.44|1804.14|1811.29|1803.99|25
1732916290000|2024-11-29 21:38:10|1811.43|1804.13|1811.44|1804.14|1811.44|1804.14|1811.24|1803.94|31
1732916300000|2024-11-29 21:38:20|1811.35|1804.05|1811.38|1804.08|1811.42|1804.12|1811.27|1803.97|25
1732916310000|2024-11-29 21:38:30|1811.42|1804.12|1811.26|1803.96|1811.44|1804.14|1811.09|1803.79|30
1732916320000|2024-11-29 21:38:40|1811.28|1803.98|1810.95|1803.65|1811.3|1804|1810.26|1802.96|34
1732916330000|2024-11-29 21:38:50|1810.92|1803.62|1811.41|1804.11|1811.43|1804.13|1810.76|1803.46|28
1732916340000|2024-11-29 21:39:00|1811.43|1804.13|1811.1|1803.8|1811.43|1804.13|1810.63|1803.33|32
1732916350000|2024-11-29 21:39:10|1811.15|1803.85|1811.32|1804.02|1811.42|1804.12|1811.01|1803.71|22
1732916360000|2024-11-29 21:39:20|1811.37|1804.07|1810.42|1803.12|1811.4|1804.1|1810.2|1802.9|32
1732916370000|2024-11-29 21:39:30|1810.41|1803.11|1810.5|1803.2|1810.52|1803.22|1810.41|1803.11|19
1732916380000|2024-11-29 21:39:40|1810.52|1803.22|1811.17|1803.87|1811.26|1803.96|1810.29|1802.99|28
1732916390000|2024-11-29 21:39:50|1811.18|1803.88|1811.41|1804.11|1811.44|1804.14|1811.08|1803.78|31
1732916400000|2024-11-29 21:40:00|1811.26|1803.96|1811.26|1803.96|1811.51|1804.21|1811.19|1803.89|33
1732916410000|2024-11-29 21:40:10|1811.24|1803.94|1811.23|1803.93|1811.31|1804.01|1811.09|1803.79|29
1732916420000|2024-11-29 21:40:20|1811.25|1803.95|1811.15|1803.85|1811.25|1803.95|1811.11|1803.81|21
1732916430000|2024-11-29 21:40:30|1811.13|1803.83|1811.52|1804.22|1811.63|1804.33|1811.13|1803.83|26
1732916440000|2024-11-29 21:40:40|1811.61|1804.31|1811.94|1804.64|1811.94|1804.64|1811.35|1804.05|24
1732916450000|2024-11-29 21:40:50|1812.1|1804.8|1813.13|1805.83|1813.13|1805.83|1812.1|1804.8|17
1732916460000|2024-11-29 21:41:00|1813.11|1805.81|1814.48|1807.18|1814.59|1807.29|1813.05|1805.75|26
1732916470000|2024-11-29 21:41:10|1814.42|1807.12|1814.41|1807.11|1814.72|1807.42|1814.4|1807.1|27
1732916480000|2024-11-29 21:41:20|1814.51|1807.21|1814.42|1807.12|1814.64|1807.34|1814.39|1807.09|25
1732916490000|2024-11-29 21:41:30|1814.45|1807.15|1814.52|1807.22|1814.59|1807.29|1814.14|1806.84|27
1732916500000|2024-11-29 21:41:40|1814.56|1807.26|1814.92|1807.62|1814.94|1807.64|1814.31|1807.01|27
1732916510000|2024-11-29 21:41:50|1814.91|1807.61|1814.34|1807.04|1814.92|1807.62|1814.34|1807.04|24
1732916520000|2024-11-29 21:42:00|1814.07|1806.77|1812.85|1805.55|1814.24|1806.94|1812.77|1805.47|36
1732916530000|2024-11-29 21:42:10|1813.3|1806|1812.91|1805.61|1813.3|1806|1812.74|1805.44|17
1732916540000|2024-11-29 21:42:20|1812.92|1805.62|1812.71|1805.41|1813.15|1805.85|1812.71|1805.41|24
1732916550000|2024-11-29 21:42:30|1812.72|1805.42|1813.23|1805.93|1813.3|1806|1812.17|1804.87|31
1732916560000|2024-11-29 21:42:40|1813.24|1805.94|1813.16|1805.86|1813.3|1806|1813.16|1805.86|18
1732916570000|2024-11-29 21:42:50|1813.23|1805.93|1814.41|1807.11|1814.41|1807.11|1813.21|1805.91|24
1732916580000|2024-11-29 21:43:00|1814.38|1807.08|1815.68|1808.38|1815.72|1808.42|1814.38|1807.08|22
1732916590000|2024-11-29 21:43:10|1815.71|1808.41|1815.91|1808.61|1815.92|1808.62|1815.36|1808.06|30
1732916600000|2024-11-29 21:43:20|1815.92|1808.62|1815.03|1807.73|1815.92|1808.62|1815|1807.7|31
1732916610000|2024-11-29 21:43:30|1815|1807.7|1815.18|1807.88|1815.39|1808.09|1814.78|1807.48|26
1732916620000|2024-11-29 21:43:40|1815.19|1807.89|1815.02|1807.72|1815.22|1807.92|1815.02|1807.72|29
1732916630000|2024-11-29 21:43:50|1815.04|1807.74|1814.44|1807.14|1815.04|1807.74|1814.35|1807.05|26
1732916640000|2024-11-29 21:44:00|1814.41|1807.11|1814.32|1807.02|1814.57|1807.27|1814.29|1806.99|23
1732916650000|2024-11-29 21:44:10|1814.51|1807.21|1816.09|1808.79|1816.09|1808.79|1814.35|1807.05|18
1732916660000|2024-11-29 21:44:20|1816.12|1808.82|1815.5|1808.2|1816.12|1808.82|1815.5|1808.2|10
1732916670000|2024-11-29 21:44:30|1815.3|1808|1815.51|1808.21|1815.56|1808.26|1815.3|1808|25
1732916680000|2024-11-29 21:44:40|1815.48|1808.18|1816.1|1808.8|1816.1|1808.8|1815.32|1808.02|19
1732916690000|2024-11-29 21:44:50|1816.11|1808.81|1816.41|1809.11|1816.41|1809.11|1815.74|1808.44|14
1732916700000|2024-11-29 21:45:00|1816.37|1809.07|1816.54|1809.24|1816.54|1809.24|1816.23|1808.93|22
1732916710000|2024-11-29 21:45:10|1816.52|1809.22|1816.45|1809.15|1816.55|1809.25|1815.94|1808.64|14
1732916720000|2024-11-29 21:45:20|1816.57|1809.27|1816.48|1809.18|1816.57|1809.27|1816.34|1809.04|17
1732916730000|2024-11-29 21:45:30|1816.29|1808.99|1815.33|1808.03|1816.29|1808.99|1815.33|1808.03|33
1732916740000|2024-11-29 21:45:40|1815.38|1808.08|1816.3|1809|1816.31|1809.01|1815.23|1807.93|26
1732916750000|2024-11-29 21:45:50|1816.28|1808.98|1816.25|1808.95|1816.51|1809.21|1816.12|1808.82|21
1732916760000|2024-11-29 21:46:00|1816.37|1809.07|1816.55|1809.25|1816.55|1809.25|1816.3|1809|24
1732916770000|2024-11-29 21:46:10|1816.57|1809.27|1816.57|1809.27|1816.57|1809.27|1816.24|1808.94|27
1732916780000|2024-11-29 21:46:20|1817.32|1810.02|1817.12|1809.82|1817.4|1810.1|1816.52|1809.22|12
1732916790000|2024-11-29 21:46:30|1817.25|1809.95|1816.95|1809.65|1817.27|1809.97|1816.7|1809.4|26
1732916800000|2024-11-29 21:46:40|1817.09|1809.79|1817.46|1810.16|1817.58|1810.28|1817.09|1809.79|25
1732916810000|2024-11-29 21:46:50|1817.4|1810.1|1818.68|1811.38|1818.68|1811.38|1817.33|1810.03|21
1732916820000|2024-11-29 21:47:00|1818.67|1811.37|1819.38|1812.08|1819.41|1812.11|1818.3|1811|22
1732916830000|2024-11-29 21:47:10|1819.4|1812.1|1819.29|1811.99|1819.4|1812.1|1819.08|1811.78|18
1732916840000|2024-11-29 21:47:20|1819.41|1812.11|1820.95|1813.65|1820.95|1813.65|1819.35|1812.05|17
1732916850000|2024-11-29 21:47:30|1821.11|1813.81|1820.4|1813.1|1821.39|1814.09|1820.21|1812.91|33
1732916860000|2024-11-29 21:47:40|1820.51|1813.21|1820.47|1813.17|1820.54|1813.24|1820.35|1813.05|26
1732916870000|2024-11-29 21:47:50|1820.45|1813.15|1820.24|1812.94|1820.56|1813.26|1820.05|1812.75|27
1732916880000|2024-11-29 21:48:00|1820.27|1812.97|1820.09|1812.79|1820.27|1812.97|1820.08|1812.78|26
1732916890000|2024-11-29 21:48:10|1820.25|1812.95|1820.41|1813.11|1820.51|1813.21|1820.09|1812.79|23
1732916900000|2024-11-29 21:48:20|1820.31|1813.01|1820.27|1812.97|1820.41|1813.11|1820.27|1812.97|18
1732916910000|2024-11-29 21:48:30|1820.26|1812.96|1820.38|1813.08|1820.41|1813.11|1820.19|1812.89|20
1732916920000|2024-11-29 21:48:40|1820.29|1812.99|1819.45|1812.15|1820.41|1813.11|1819.38|1812.08|21
1732916930000|2024-11-29 21:48:50|1819.38|1812.08|1819.38|1812.08|1819.73|1812.43|1819.16|1811.86|28
1732916940000|2024-11-29 21:49:00|1819.4|1812.1|1819.36|1812.06|1819.5|1812.2|1819.22|1811.92|34
1732916950000|2024-11-29 21:49:10|1819.52|1812.22|1819.36|1812.06|1819.52|1812.22|1819.2|1811.9|21
1732916960000|2024-11-29 21:49:20|1819.52|1812.22|1819.28|1811.98|1819.55|1812.25|1818.58|1811.28|25
1732916970000|2024-11-29 21:49:30|1819.18|1811.88|1819.48|1812.18|1819.48|1812.18|1819.12|1811.82|21
1732916980000|2024-11-29 21:49:40|1819.49|1812.19|1819.57|1812.27|1820.07|1812.77|1819.23|1811.93|27
1732916990000|2024-11-29 21:49:50|1819.5|1812.2|1819.38|1812.08|1819.56|1812.26|1819.26|1811.96|30
1732917000000|2024-11-29 21:50:00|1819.39|1812.09|1820.42|1813.12|1820.67|1813.37|1819.31|1812.01|31
1732917010000|2024-11-29 21:50:10|1820.54|1813.24|1820.45|1813.15|1820.54|1813.24|1820.29|1812.99|23
1732917020000|2024-11-29 21:50:20|1820.29|1812.99|1820.26|1812.96|1820.47|1813.17|1819.75|1812.45|27
1732917030000|2024-11-29 21:50:30|1820.25|1812.95|1819.5|1812.2|1820.25|1812.95|1819.26|1811.96|26
1732917040000|2024-11-29 21:50:40|1819.29|1811.99|1823.8|1816.5|1823.8|1816.5|1819.29|1811.99|34
1732917050000|2024-11-29 21:50:50|1823.69|1816.39|1822.89|1815.59|1823.81|1816.51|1822.88|1815.58|33
1732917060000|2024-11-29 21:51:00|1822.9|1815.6|1823.68|1816.38|1823.83|1816.53|1822.86|1815.56|23
1732917070000|2024-11-29 21:51:10|1823.57|1816.27|1822.9|1815.6|1823.75|1816.45|1822.9|1815.6|16
1732917080000|2024-11-29 21:51:20|1822.78|1815.48|1823.68|1816.38|1823.68|1816.38|1822.67|1815.37|27
1732917090000|2024-11-29 21:51:30|1823.79|1816.49|1823.65|1816.35|1823.79|1816.49|1823.31|1816.01|16
1732917100000|2024-11-29 21:51:40|1823.61|1816.31|1823.34|1816.04|1823.72|1816.42|1823.27|1815.97|21
1732917110000|2024-11-29 21:51:50|1823.36|1816.06|1823.1|1815.8|1823.44|1816.14|1822.93|1815.63|22
1732917120000|2024-11-29 21:52:00|1823.09|1815.79|1823.43|1816.13|1823.48|1816.18|1823.09|1815.79|15
1732917130000|2024-11-29 21:52:10|1823.42|1816.12|1823.38|1816.08|1823.44|1816.14|1823.24|1815.94|16
1732917140000|2024-11-29 21:52:20|1823.39|1816.09|1824.11|1816.81|1824.25|1816.95|1823.39|1816.09|21
1732917150000|2024-11-29 21:52:30|1823.89|1816.59|1824.9|1817.6|1825.08|1817.78|1823.89|1816.59|24
1732917160000|2024-11-29 21:52:40|1824.93|1817.63|1824.53|1817.23|1824.94|1817.64|1824.53|1817.23|31
1732917170000|2024-11-29 21:52:50|1824.4|1817.1|1824.33|1817.03|1824.68|1817.38|1823.98|1816.68|28
1732917180000|2024-11-29 21:53:00|1824.34|1817.04|1823.93|1816.63|1824.36|1817.06|1823.74|1816.44|29
1732917190000|2024-11-29 21:53:10|1824.12|1816.82|1824.26|1816.96|1824.42|1817.12|1824.06|1816.76|21
1732917200000|2024-11-29 21:53:20|1824.42|1817.12|1824.67|1817.37|1824.91|1817.61|1824.36|1817.06|22
1732917210000|2024-11-29 21:53:30|1824.65|1817.35|1824.35|1817.05|1824.86|1817.56|1824.35|1817.05|18
1732917220000|2024-11-29 21:53:40|1824.34|1817.04|1824.87|1817.57|1825.09|1817.79|1824.34|1817.04|20
1732917230000|2024-11-29 21:53:50|1824.83|1817.53|1824.82|1817.52|1825.12|1817.82|1824.74|1817.44|19
1732917240000|2024-11-29 21:54:00|1824.54|1817.24|1824.71|1817.41|1824.72|1817.42|1824.42|1817.12|27
1732917250000|2024-11-29 21:54:10|1824.54|1817.24|1824.84|1817.54|1824.84|1817.54|1824.41|1817.11|20
1732917260000|2024-11-29 21:54:20|1824.71|1817.41|1824.8|1817.5|1824.81|1817.51|1824.71|1817.41|14
1732917270000|2024-11-29 21:54:30|1824.78|1817.48|1825.08|1817.78|1825.1|1817.8|1824.62|1817.32|18
1732917280000|2024-11-29 21:54:40|1825.06|1817.76|1824.89|1817.59|1825.11|1817.81|1824.89|1817.59|11
1732917290000|2024-11-29 21:54:50|1824.8|1817.5|1824.46|1817.16|1824.81|1817.51|1824.44|1817.14|25
1732917300000|2024-11-29 21:55:00|1824.62|1817.32|1824.4|1817.1|1824.86|1817.56|1824.34|1817.04|26
1732917310000|2024-11-29 21:55:10|1824.39|1817.09|1823.6|1816.3|1824.4|1817.1|1823.08|1815.78|32
1732917320000|2024-11-29 21:55:20|1823.62|1816.32|1825.03|1817.73|1825.08|1817.78|1823.42|1816.12|32
1732917330000|2024-11-29 21:55:30|1825.06|1817.76|1825.63|1818.33|1825.72|1818.42|1825.06|1817.76|27
1732917340000|2024-11-29 21:55:40|1825.56|1818.26|1824.94|1817.64|1825.64|1818.34|1824.43|1817.13|28
1732917350000|2024-11-29 21:55:50|1824.93|1817.63|1824.55|1817.25|1824.93|1817.63|1824.48|1817.18|21
1732917360000|2024-11-29 21:56:00|1824.53|1817.23|1824.39|1817.09|1824.71|1817.41|1823.91|1816.61|23
1732917370000|2024-11-29 21:56:10|1824.43|1817.13|1824.65|1817.35|1825.09|1817.79|1824.26|1816.96|34
1732917380000|2024-11-29 21:56:20|1824.47|1817.17|1824.04|1816.74|1824.81|1817.51|1823.91|1816.61|25
1732917390000|2024-11-29 21:56:30|1824.12|1816.82|1824.72|1817.42|1825.11|1817.81|1824.06|1816.76|32
1732917400000|2024-11-29 21:56:40|1824.67|1817.37|1823.93|1816.63|1824.78|1817.48|1823.92|1816.62|19
1732917410000|2024-11-29 21:56:50|1823.92|1816.62|1824.27|1816.97|1824.38|1817.08|1823.84|1816.54|19
1732917420000|2024-11-29 21:57:00|1824.26|1816.96|1824.44|1817.14|1824.48|1817.18|1824.1|1816.8|31
1732917430000|2024-11-29 21:57:10|1824.33|1817.03|1824.29|1816.99|1824.59|1817.29|1824.29|1816.99|34
1732917440000|2024-11-29 21:57:20|1824.48|1817.18|1824.51|1817.21|1825.29|1817.99|1824.29|1816.99|30
1732917450000|2024-11-29 21:57:30|1824.61|1817.31|1824.33|1817.03|1824.67|1817.37|1824.33|1817.03|39
1732917460000|2024-11-29 21:57:40|1824.48|1817.18|1824.53|1817.23|1824.67|1817.37|1824.3|1817|40
1732917470000|2024-11-29 21:57:50|1824.46|1817.16|1822.92|1815.62|1824.46|1817.16|1822.73|1815.43|32
1732917480000|2024-11-29 21:58:00|1822.99|1815.69|1823.64|1816.34|1823.66|1816.36|1822.99|1815.69|23
1732917490000|2024-11-29 21:58:10|1823.56|1816.26|1823.44|1816.14|1823.87|1816.57|1823.42|1816.12|33
1732917500000|2024-11-29 21:58:20|1823.93|1816.63|1823.61|1816.31|1823.93|1816.63|1823.42|1816.12|23
1732917510000|2024-11-29 21:58:30|1823.63|1816.33|1824.55|1817.25|1824.55|1817.25|1823.63|1816.33|34
1732917520000|2024-11-29 21:58:40|1824.67|1817.37|1824.56|1817.26|1824.67|1817.37|1824.42|1817.12|34
1732917530000|2024-11-29 21:58:50|1824.43|1817.13|1824.29|1816.99|1824.54|1817.24|1824.18|1816.88|39
1732953600000|2024-11-30 08:00:00|1867.01|1859.71|1867.02|1859.72|1867.38|1860.08|1866.93|1859.63|29
1732953610000|2024-11-30 08:00:10|1867.07|1859.77|1867.39|1860.09|1867.41|1860.11|1866.21|1858.91|31
1732953620000|2024-11-30 08:00:20|1867.41|1860.11|1867.44|1860.14|1867.57|1860.27|1867.28|1859.98|27
1732953630000|2024-11-30 08:00:30|1867.42|1860.12|1865.32|1858.02|1867.44|1860.14|1865.31|1858.01|26
1732953640000|2024-11-30 08:00:40|1865.31|1858.01|1866.39|1859.09|1866.46|1859.16|1864.63|1857.33|31
1732953650000|2024-11-30 08:00:50|1866.45|1859.15|1867.43|1860.13|1867.51|1860.21|1866.45|1859.15|26
1732953660000|2024-11-30 08:01:00|1867.44|1860.14|1867.51|1860.21|1867.71|1860.41|1866.62|1859.32|39
1732953670000|2024-11-30 08:01:10|1867.5|1860.2|1867.34|1860.04|1868.1|1860.8|1867.34|1860.04|31
1732953680000|2024-11-30 08:01:20|1867.36|1860.06|1866.81|1859.51|1867.61|1860.31|1866.81|1859.51|29
1732953690000|2024-11-30 08:01:30|1867.2|1859.9|1867.41|1860.11|1867.49|1860.19|1866.98|1859.68|36
1732953700000|2024-11-30 08:01:40|1867.49|1860.19|1866.13|1858.83|1867.53|1860.23|1866.11|1858.81|31
1732953710000|2024-11-30 08:01:50|1865.68|1858.38|1864.94|1857.64|1865.68|1858.38|1864.72|1857.42|32
1732953720000|2024-11-30 08:02:00|1864.93|1857.63|1864.45|1857.15|1865.11|1857.81|1864.31|1857.01|28
1732953730000|2024-11-30 08:02:10|1864.52|1857.22|1863.96|1856.66|1864.81|1857.51|1863.9|1856.6|31
1732953740000|2024-11-30 08:02:20|1864.15|1856.85|1864.71|1857.41|1865.25|1857.95|1863.91|1856.61|32
1732953750000|2024-11-30 08:02:30|1864.72|1857.42|1864.57|1857.27|1864.83|1857.53|1863.89|1856.59|30
1732953760000|2024-11-30 08:02:40|1864.53|1857.23|1864.92|1857.62|1865.41|1858.11|1864.45|1857.15|34
1732953770000|2024-11-30 08:02:50|1864.91|1857.61|1865.42|1858.12|1865.81|1858.51|1864.58|1857.28|25
1732953780000|2024-11-30 08:03:00|1865.47|1858.17|1865.4|1858.1|1865.51|1858.21|1864.82|1857.52|35
1732953790000|2024-11-30 08:03:10|1865.24|1857.94|1864.63|1857.33|1865.53|1858.23|1864.02|1856.72|33
1732953800000|2024-11-30 08:03:20|1864.74|1857.44|1865.04|1857.74|1865.04|1857.74|1864.08|1856.78|33
1732953810000|2024-11-30 08:03:30|1865.1|1857.8|1864.77|1857.47|1865.55|1858.25|1864.77|1857.47|33
1732953820000|2024-11-30 08:03:40|1864.76|1857.46|1867.85|1860.55|1867.96|1860.66|1864.58|1857.28|28
1732953830000|2024-11-30 08:03:50|1867.75|1860.45|1868.61|1861.31|1869.88|1862.58|1867.71|1860.41|33
1732953840000|2024-11-30 08:04:00|1868.87|1861.57|1870.05|1862.75|1870.05|1862.75|1867.96|1860.66|33
1732953850000|2024-11-30 08:04:10|1870|1862.7|1867.82|1860.52|1870.08|1862.78|1867.82|1860.52|33
1732953860000|2024-11-30 08:04:20|1867.71|1860.41|1868.57|1861.27|1868.6|1861.3|1867.63|1860.33|28
1732953870000|2024-11-30 08:04:30|1868.6|1861.3|1868.36|1861.06|1868.6|1861.3|1867.73|1860.43|25
1732953880000|2024-11-30 08:04:40|1868.72|1861.42|1870.44|1863.14|1870.49|1863.19|1868.62|1861.32|24
1732953890000|2024-11-30 08:04:50|1870.34|1863.04|1870.33|1863.03|1870.44|1863.14|1870.1|1862.8|19
1732953900000|2024-11-30 08:05:00|1870.47|1863.17|1871.81|1864.51|1871.81|1864.51|1869.82|1862.52|35
1732953910000|2024-11-30 08:05:10|1871.71|1864.41|1870.61|1863.31|1872.01|1864.71|1870.55|1863.25|34
1732953920000|2024-11-30 08:05:20|1870.19|1862.89|1869.61|1862.31|1870.54|1863.24|1869.61|1862.31|30
1732953930000|2024-11-30 08:05:30|1869.75|1862.45|1870.59|1863.29|1870.6|1863.3|1869.45|1862.15|27
1732953940000|2024-11-30 08:05:40|1870.82|1863.52|1871.63|1864.33|1871.72|1864.42|1870.76|1863.46|24
1732953950000|2024-11-30 08:05:50|1871.69|1864.39|1873.34|1866.04|1873.46|1866.16|1871.54|1864.24|30
1732953960000|2024-11-30 08:06:00|1873.44|1866.14|1873.75|1866.45|1874.17|1866.87|1873.36|1866.06|28
1732953970000|2024-11-30 08:06:10|1874.01|1866.71|1874.13|1866.83|1874.45|1867.15|1873.84|1866.54|17
1732953980000|2024-11-30 08:06:20|1874.11|1866.81|1874.16|1866.86|1874.29|1866.99|1873.57|1866.27|16
1732953990000|2024-11-30 08:06:30|1874.29|1866.99|1874.48|1867.18|1874.61|1867.31|1873.95|1866.65|22
1732954000000|2024-11-30 08:06:40|1874.59|1867.29|1873.83|1866.53|1874.61|1867.31|1873.73|1866.43|18
1732954010000|2024-11-30 08:06:50|1873.74|1866.44|1871.6|1864.3|1874.04|1866.74|1871.19|1863.89|24
1732954020000|2024-11-30 08:07:00|1871.95|1864.65|1872.28|1864.98|1872.59|1865.29|1871.86|1864.56|23
1732954030000|2024-11-30 08:07:10|1872.39|1865.09|1870.69|1863.39|1872.39|1865.09|1870.68|1863.38|26
1732954040000|2024-11-30 08:07:20|1870.68|1863.38|1871.6|1864.3|1871.6|1864.3|1869.88|1862.58|26
1732954050000|2024-11-30 08:07:30|1871.62|1864.32|1871.67|1864.37|1872.31|1865.01|1871.54|1864.24|24
1732954060000|2024-11-30 08:07:40|1871.57|1864.27|1872.96|1865.66|1873|1865.7|1871.57|1864.27|30
1732954070000|2024-11-30 08:07:50|1873.11|1865.81|1873.6|1866.3|1873.66|1866.36|1872.96|1865.66|22
1732954080000|2024-11-30 08:08:00|1873.56|1866.26|1874.59|1867.29|1874.59|1867.29|1873.56|1866.26|24
1732954090000|2024-11-30 08:08:10|1874.6|1867.3|1874.65|1867.35|1875.88|1868.58|1874.48|1867.18|24
1732954100000|2024-11-30 08:08:20|1874.72|1867.42|1874.69|1867.39|1874.79|1867.49|1874.11|1866.81|18
1732954110000|2024-11-30 08:08:30|1874.67|1867.37|1875.39|1868.09|1875.39|1868.09|1874.58|1867.28|22
1732954120000|2024-11-30 08:08:40|1875.45|1868.15|1874.85|1867.55|1875.62|1868.32|1874.72|1867.42|20
1732954130000|2024-11-30 08:08:50|1875.04|1867.74|1875.95|1868.65|1875.95|1868.65|1875.04|1867.74|20
1732954140000|2024-11-30 08:09:00|1875.96|1868.66|1876.02|1868.72|1876.12|1868.82|1875.61|1868.31|21
1732954150000|2024-11-30 08:09:10|1876.03|1868.73|1876.33|1869.03|1876.6|1869.3|1876.03|1868.73|22
1732954160000|2024-11-30 08:09:20|1876.34|1869.04|1875.62|1868.32|1876.38|1869.08|1875.35|1868.05|23
1732954170000|2024-11-30 08:09:30|1875.65|1868.35|1874.52|1867.22|1875.71|1868.41|1874.52|1867.22|33
1732954180000|2024-11-30 08:09:40|1874.36|1867.06|1874.34|1867.04|1874.62|1867.32|1874.31|1867.01|22
1732954190000|2024-11-30 08:09:50|1874.38|1867.08|1873.74|1866.44|1874.72|1867.42|1873.63|1866.33|27
1732954200000|2024-11-30 08:10:00|1873.78|1866.48|1872.22|1864.92|1873.82|1866.52|1871.86|1864.56|33
1732954210000|2024-11-30 08:10:10|1872.17|1864.87|1872.84|1865.54|1873|1865.7|1871.56|1864.26|35
1732954220000|2024-11-30 08:10:20|1872.91|1865.61|1874.19|1866.89|1874.2|1866.9|1872.91|1865.61|32
1732954230000|2024-11-30 08:10:30|1874.22|1866.92|1874.92|1867.62|1875.02|1867.72|1873.64|1866.34|29
1732954240000|2024-11-30 08:10:40|1874.55|1867.25|1874.57|1867.27|1875.12|1867.82|1874.55|1867.25|19
1732954250000|2024-11-30 08:10:50|1874.58|1867.28|1874.89|1867.59|1875.39|1868.09|1874.58|1867.28|23
1732954260000|2024-11-30 08:11:00|1874.82|1867.52|1875.83|1868.53|1875.85|1868.55|1874.64|1867.34|33
1732954270000|2024-11-30 08:11:10|1876.13|1868.83|1875.77|1868.47|1876.18|1868.88|1875.19|1867.89|33
1732954280000|2024-11-30 08:11:20|1875.84|1868.54|1875.43|1868.13|1876.29|1868.99|1875.43|1868.13|32
1732954290000|2024-11-30 08:11:30|1875.78|1868.48|1876.43|1869.13|1876.43|1869.13|1875.58|1868.28|24
1732954300000|2024-11-30 08:11:40|1876.64|1869.34|1877.21|1869.91|1877.26|1869.96|1876.52|1869.22|31
1732954310000|2024-11-30 08:11:50|1877.27|1869.97|1877.39|1870.09|1877.41|1870.11|1876.88|1869.58|34
1732954320000|2024-11-30 08:12:00|1877.25|1869.95|1877.51|1870.21|1877.68|1870.38|1877.25|1869.95|17
1732954330000|2024-11-30 08:12:10|1877.5|1870.2|1877.26|1869.96|1877.51|1870.21|1877.24|1869.94|29
1732954340000|2024-11-30 08:12:20|1877.39|1870.09|1876.64|1869.34|1877.39|1870.09|1876.64|1869.34|27
1732954350000|2024-11-30 08:12:30|1876.79|1869.49|1875.73|1868.43|1876.79|1869.49|1875.61|1868.31|29
1732954360000|2024-11-30 08:12:40|1875.61|1868.31|1874.91|1867.61|1875.65|1868.35|1874.83|1867.53|25
1732954370000|2024-11-30 08:12:50|1874.84|1867.54|1874.85|1867.55|1874.91|1867.61|1874.52|1867.22|24
1732954380000|2024-11-30 08:13:00|1875|1867.7|1874.48|1867.18|1875.01|1867.71|1873.86|1866.56|33
1732954390000|2024-11-30 08:13:10|1874.5|1867.2|1873.63|1866.33|1874.5|1867.2|1873.46|1866.16|27
1732954400000|2024-11-30 08:13:20|1873.33|1866.03|1872.43|1865.13|1873.52|1866.22|1872.2|1864.9|27
1732954410000|2024-11-30 08:13:30|1872.44|1865.14|1872.67|1865.37|1873.46|1866.16|1872.43|1865.13|34
1732954420000|2024-11-30 08:13:40|1872.66|1865.36|1871.35|1864.05|1872.66|1865.36|1871.35|1864.05|32
1732954430000|2024-11-30 08:13:50|1871.31|1864.01|1871.66|1864.36|1871.8|1864.5|1871.02|1863.72|33
1732954440000|2024-11-30 08:14:00|1871.57|1864.27|1871.65|1864.35|1872.41|1865.11|1871.53|1864.23|36
1732954450000|2024-11-30 08:14:10|1871.63|1864.33|1871.65|1864.35|1871.68|1864.38|1871.39|1864.09|33
1732954460000|2024-11-30 08:14:20|1871.66|1864.36|1872.48|1865.18|1872.49|1865.19|1871.66|1864.36|29
1732954470000|2024-11-30 08:14:30|1872.51|1865.21|1872.27|1864.97|1873.08|1865.78|1872.17|1864.87|26
1732954480000|2024-11-30 08:14:40|1872.23|1864.93|1872.81|1865.51|1872.81|1865.51|1872.19|1864.89|27
1732954490000|2024-11-30 08:14:50|1872.76|1865.46|1872.5|1865.2|1872.84|1865.54|1872.26|1864.96|32
1732954500000|2024-11-30 08:15:00|1872.54|1865.24|1872.61|1865.31|1873.09|1865.79|1872.53|1865.23|33
1732954510000|2024-11-30 08:15:10|1872.83|1865.53|1872.53|1865.23|1872.92|1865.62|1872.52|1865.22|27
1732954520000|2024-11-30 08:15:20|1872.86|1865.56|1872.19|1864.89|1872.88|1865.58|1872.19|1864.89|24
1732954530000|2024-11-30 08:15:30|1872.22|1864.92|1872.45|1865.15|1872.59|1865.29|1871.52|1864.22|30
1732954540000|2024-11-30 08:15:40|1872.42|1865.12|1872.75|1865.45|1872.77|1865.47|1872.42|1865.12|16
1732954550000|2024-11-30 08:15:50|1872.77|1865.47|1872.77|1865.47|1872.86|1865.56|1872.56|1865.26|30
1732954560000|2024-11-30 08:16:00|1872.75|1865.45|1873.29|1865.99|1873.29|1865.99|1872.43|1865.13|31
1732954570000|2024-11-30 08:16:10|1873.24|1865.94|1872.42|1865.12|1873.45|1866.15|1872.25|1864.95|32
1732954580000|2024-11-30 08:16:20|1872.39|1865.09|1872.63|1865.33|1873.24|1865.94|1872.39|1865.09|34
1732954590000|2024-11-30 08:16:30|1872.55|1865.25|1871.61|1864.31|1872.55|1865.25|1871.57|1864.27|29
1732954600000|2024-11-30 08:16:40|1871.64|1864.34|1871.19|1863.89|1871.87|1864.57|1871.19|1863.89|28
1732954610000|2024-11-30 08:16:50|1871.25|1863.95|1872.05|1864.75|1872.24|1864.94|1871.17|1863.87|34
1732954620000|2024-11-30 08:17:00|1872.02|1864.72|1871.17|1863.87|1872.28|1864.98|1871.17|1863.87|29
1732954630000|2024-11-30 08:17:10|1871.16|1863.86|1870.26|1862.96|1871.16|1863.86|1870.26|1862.96|18
1732954640000|2024-11-30 08:17:20|1870.25|1862.95|1869.62|1862.32|1870.25|1862.95|1869.62|1862.32|10
1732954650000|2024-11-30 08:17:30|1869.31|1862.01|1867.1|1859.8|1869.31|1862.01|1866.25|1858.95|34
1732954660000|2024-11-30 08:17:40|1867.07|1859.77|1868.39|1861.09|1868.74|1861.44|1866.93|1859.63|33
1732954670000|2024-11-30 08:17:50|1868.41|1861.11|1870.52|1863.22|1870.52|1863.22|1868.41|1861.11|32
1732954680000|2024-11-30 08:18:00|1870.43|1863.13|1870.52|1863.22|1870.85|1863.55|1870.43|1863.13|26
1732954690000|2024-11-30 08:18:10|1870.49|1863.19|1870.59|1863.29|1870.87|1863.57|1870.28|1862.98|21
1732954700000|2024-11-30 08:18:20|1870.68|1863.38|1870.93|1863.63|1871.57|1864.27|1870.68|1863.38|32
1732954710000|2024-11-30 08:18:30|1870.9|1863.6|1871.23|1863.93|1871.43|1864.13|1870.76|1863.46|23
1732954720000|2024-11-30 08:18:40|1871.2|1863.9|1869.62|1862.32|1871.28|1863.98|1869.62|1862.32|32
1732954730000|2024-11-30 08:18:50|1869.63|1862.33|1867.39|1860.09|1869.64|1862.34|1867.39|1860.09|26
1732954740000|2024-11-30 08:19:00|1867.42|1860.12|1868.94|1861.64|1868.94|1861.64|1867.08|1859.78|32
1732954750000|2024-11-30 08:19:10|1868.83|1861.53|1868.56|1861.26|1869.61|1862.31|1868.46|1861.16|30
1732954760000|2024-11-30 08:19:20|1868.55|1861.25|1869.43|1862.13|1869.67|1862.37|1868.55|1861.25|34
1732954770000|2024-11-30 08:19:30|1869.51|1862.21|1869.39|1862.09|1869.62|1862.32|1869|1861.7|28
1732954780000|2024-11-30 08:19:40|1869.44|1862.14|1868.54|1861.24|1869.44|1862.14|1868.4|1861.1|31
1732954790000|2024-11-30 08:19:50|1868.5|1861.2|1869.78|1862.48|1870.41|1863.11|1868.5|1861.2|34
1732954800000|2024-11-30 08:20:00|1869.68|1862.38|1869.08|1861.78|1869.82|1862.52|1869.07|1861.77|33
1732954810000|2024-11-30 08:20:10|1868.61|1861.31|1868.37|1861.07|1868.61|1861.31|1867.68|1860.38|31
1732954820000|2024-11-30 08:20:20|1868.45|1861.15|1868.62|1861.32|1868.64|1861.34|1868.35|1861.05|26
1732954830000|2024-11-30 08:20:30|1868.63|1861.33|1869.61|1862.31|1869.83|1862.53|1868.58|1861.28|31
1732954840000|2024-11-30 08:20:40|1869.95|1862.65|1869.66|1862.36|1870.34|1863.04|1869.66|1862.36|31
1732954850000|2024-11-30 08:20:50|1869.78|1862.48|1868.07|1860.77|1869.78|1862.48|1868.02|1860.72|26
1732954860000|2024-11-30 08:21:00|1867.44|1860.14|1867.7|1860.4|1868.85|1861.55|1867.44|1860.14|30
1732954870000|2024-11-30 08:21:10|1867.54|1860.24|1866.65|1859.35|1867.54|1860.24|1866.65|1859.35|29
1732954880000|2024-11-30 08:21:20|1866.64|1859.34|1867.28|1859.98|1867.34|1860.04|1866.63|1859.33|21
1732954890000|2024-11-30 08:21:30|1867.3|1860|1867.47|1860.17|1867.67|1860.37|1867.29|1859.99|29
1732954900000|2024-11-30 08:21:40|1867.49|1860.19|1867.39|1860.09|1867.8|1860.5|1866.95|1859.65|27
1732954910000|2024-11-30 08:21:50|1867.27|1859.97|1867.59|1860.29|1867.81|1860.51|1866.7|1859.4|29
1732954920000|2024-11-30 08:22:00|1867.6|1860.3|1868.26|1860.96|1868.78|1861.48|1867.6|1860.3|34
1732954930000|2024-11-30 08:22:10|1868.15|1860.85|1867.75|1860.45|1868.26|1860.96|1867.74|1860.44|29
1732954940000|2024-11-30 08:22:20|1867.74|1860.44|1868.09|1860.79|1868.61|1861.31|1867.56|1860.26|26
1732954950000|2024-11-30 08:22:30|1868.1|1860.8|1868.44|1861.14|1868.83|1861.53|1868.1|1860.8|30
1732954960000|2024-11-30 08:22:40|1868.99|1861.69|1869.11|1861.81|1869.27|1861.97|1868.82|1861.52|30
1732954970000|2024-11-30 08:22:50|1869.22|1861.92|1870.32|1863.02|1870.44|1863.14|1869.22|1861.92|28
1732954980000|2024-11-30 08:23:00|1870.24|1862.94|1870.19|1862.89|1870.61|1863.31|1869.66|1862.36|24
1732954990000|2024-11-30 08:23:10|1870.25|1862.95|1869.56|1862.26|1870.25|1862.95|1869.26|1861.96|26
1732955000000|2024-11-30 08:23:20|1869.59|1862.29|1869.2|1861.9|1869.8|1862.5|1869.2|1861.9|26
1732955010000|2024-11-30 08:23:30|1869.45|1862.15|1869.25|1861.95|1869.58|1862.28|1868.76|1861.46|17
1732955020000|2024-11-30 08:23:40|1869.32|1862.02|1868.74|1861.44|1869.33|1862.03|1868.74|1861.44|23
1732955030000|2024-11-30 08:23:50|1868.9|1861.6|1868.58|1861.28|1868.92|1861.62|1868.54|1861.24|23
1732955040000|2024-11-30 08:24:00|1868.61|1861.31|1868.21|1860.91|1868.7|1861.4|1868.16|1860.86|23
1732955050000|2024-11-30 08:24:10|1868.19|1860.89|1868.2|1860.9|1868.21|1860.91|1868.16|1860.86|19
1732955060000|2024-11-30 08:24:20|1868.24|1860.94|1866.22|1858.92|1868.24|1860.94|1866.22|1858.92|17
1732955070000|2024-11-30 08:24:30|1866.23|1858.93|1866.15|1858.85|1866.23|1858.93|1866.14|1858.84|6
1732955080000|2024-11-30 08:24:40|1866.16|1858.86|1866.16|1858.86|1866.31|1859.01|1866.15|1858.85|16
1732955090000|2024-11-30 08:24:50|1866.17|1858.87|1866.12|1858.82|1866.25|1858.95|1866.12|1858.82|22
1732955100000|2024-11-30 08:25:00|1866.13|1858.83|1865.16|1857.86|1866.17|1858.87|1865.16|1857.86|21
1732955110000|2024-11-30 08:25:10|1865.1|1857.8|1864.18|1856.88|1865.1|1857.8|1864.16|1856.86|20
1732955120000|2024-11-30 08:25:20|1864.22|1856.92|1865.2|1857.9|1866.03|1858.73|1864.22|1856.92|26
1732955130000|2024-11-30 08:25:30|1865.12|1857.82|1865.15|1857.85|1865.19|1857.89|1865.11|1857.81|19
1732955140000|2024-11-30 08:25:40|1865.12|1857.82|1865.53|1858.23|1866.03|1858.73|1865.12|1857.82|28
1732955150000|2024-11-30 08:25:50|1865.57|1858.27|1865.23|1857.93|1866.17|1858.87|1865.21|1857.91|32
1732955160000|2024-11-30 08:26:00|1865.21|1857.91|1865.09|1857.79|1866.12|1858.82|1864.21|1856.91|27
1732955170000|2024-11-30 08:26:10|1865.18|1857.88|1865.12|1857.82|1865.82|1858.52|1865.1|1857.8|31
1732955180000|2024-11-30 08:26:20|1865.14|1857.84|1864.17|1856.87|1865.14|1857.84|1864.17|1856.87|18
1732955190000|2024-11-30 08:26:30|1864.26|1856.96|1864.47|1857.17|1864.47|1857.17|1864.21|1856.91|23
1732955200000|2024-11-30 08:26:40|1864.44|1857.14|1864.18|1856.88|1864.69|1857.39|1864.16|1856.86|19
1732955210000|2024-11-30 08:26:50|1864.16|1856.86|1863.76|1856.46|1864.18|1856.88|1863.64|1856.34|14
1732955220000|2024-11-30 08:27:00|1863.4|1856.1|1863.19|1855.89|1863.4|1856.1|1863.16|1855.86|20
1732955230000|2024-11-30 08:27:10|1863.34|1856.04|1864.24|1856.94|1864.24|1856.94|1863.16|1855.86|29
1732955240000|2024-11-30 08:27:20|1864.23|1856.93|1864.47|1857.17|1864.47|1857.17|1864.14|1856.84|19
1732955250000|2024-11-30 08:27:30|1864.33|1857.03|1865.02|1857.72|1865.17|1857.87|1864.33|1857.03|23
1732955260000|2024-11-30 08:27:40|1865.06|1857.76|1865.76|1858.46|1865.84|1858.54|1865.06|1857.76|25
1732955270000|2024-11-30 08:27:50|1865.6|1858.3|1865.21|1857.91|1865.72|1858.42|1865.2|1857.9|15
1732955280000|2024-11-30 08:28:00|1865.2|1857.9|1865.58|1858.28|1865.58|1858.28|1865.09|1857.79|24
1732955290000|2024-11-30 08:28:10|1865.57|1858.27|1865.12|1857.82|1865.57|1858.27|1865.11|1857.81|23
1732955300000|2024-11-30 08:28:20|1865.14|1857.84|1865.42|1858.12|1865.53|1858.23|1865.14|1857.84|23
1732955310000|2024-11-30 08:28:30|1865.53|1858.23|1865.11|1857.81|1865.53|1858.23|1865.08|1857.78|25
1732955320000|2024-11-30 08:28:40|1865.12|1857.82|1865.55|1858.25|1865.55|1858.25|1865.12|1857.82|23
1732955330000|2024-11-30 08:28:50|1865.53|1858.23|1866.16|1858.86|1866.21|1858.91|1865.53|1858.23|24
1732955340000|2024-11-30 08:29:00|1866.12|1858.82|1866.13|1858.83|1866.28|1858.98|1866.08|1858.78|28
1732955350000|2024-11-30 08:29:10|1866.12|1858.82|1866.42|1859.12|1866.42|1859.12|1865.39|1858.09|31
1732955360000|2024-11-30 08:29:20|1867.22|1859.92|1867.24|1859.94|1868.02|1860.72|1867.15|1859.85|31
1732955370000|2024-11-30 08:29:30|1867.42|1860.12|1867.32|1860.02|1867.95|1860.65|1867.09|1859.79|25
1732955380000|2024-11-30 08:29:40|1867.55|1860.25|1867.22|1859.92|1867.99|1860.69|1867.19|1859.89|22
1732955390000|2024-11-30 08:29:50|1867.23|1859.93|1867.11|1859.81|1867.23|1859.93|1867.1|1859.8|16
1732955400000|2024-11-30 08:30:00|1867.19|1859.89|1867.14|1859.84|1867.98|1860.68|1867.11|1859.81|18
1732955410000|2024-11-30 08:30:10|1867.12|1859.82|1867.16|1859.86|1867.22|1859.92|1867.11|1859.81|16
1732955420000|2024-11-30 08:30:20|1867.18|1859.88|1867.78|1860.48|1868.02|1860.72|1867.18|1859.88|13
1732955430000|2024-11-30 08:30:30|1867.27|1859.97|1868.09|1860.79|1868.22|1860.92|1867.27|1859.97|24
1732955440000|2024-11-30 08:30:40|1868.14|1860.84|1868.1|1860.8|1868.17|1860.87|1868.08|1860.78|17
1732955450000|2024-11-30 08:30:50|1868.06|1860.76|1867.12|1859.82|1868.06|1860.76|1867.11|1859.81|18
1732955460000|2024-11-30 08:31:00|1867.1|1859.8|1864.31|1857.01|1867.1|1859.8|1864.29|1856.99|29
1732955470000|2024-11-30 08:31:10|1864.24|1856.94|1864.15|1856.85|1864.35|1857.05|1864.12|1856.82|24
1732955480000|2024-11-30 08:31:20|1864.18|1856.88|1865.41|1858.11|1865.41|1858.11|1864.08|1856.78|28
1732955490000|2024-11-30 08:31:30|1865.6|1858.3|1865.31|1858.01|1866.24|1858.94|1865.21|1857.91|18
1732955500000|2024-11-30 08:31:40|1865.34|1858.04|1864.27|1856.97|1865.47|1858.17|1864.16|1856.86|28
1732955510000|2024-11-30 08:31:50|1864.29|1856.99|1864.43|1857.13|1865.02|1857.72|1864.21|1856.91|25
1732955520000|2024-11-30 08:32:00|1864.33|1857.03|1864.17|1856.87|1864.57|1857.27|1864.16|1856.86|28
1732955530000|2024-11-30 08:32:10|1864.16|1856.86|1863.26|1855.96|1864.28|1856.98|1863.25|1855.95|28
1732955540000|2024-11-30 08:32:20|1863.25|1855.95|1863.18|1855.88|1864.19|1856.89|1863.17|1855.87|24
1732955550000|2024-11-30 08:32:30|1863.17|1855.87|1862.42|1855.12|1863.17|1855.87|1862.24|1854.94|22
1732955560000|2024-11-30 08:32:40|1862.44|1855.14|1861.4|1854.1|1862.44|1855.14|1861.25|1853.95|21
1732955570000|2024-11-30 08:32:50|1861.45|1854.15|1861.34|1854.04|1862.2|1854.9|1861.27|1853.97|30
1732955580000|2024-11-30 08:33:00|1861.47|1854.17|1862.13|1854.83|1862.13|1854.83|1861.34|1854.04|19
1732955590000|2024-11-30 08:33:10|1861.95|1854.65|1861.24|1853.94|1861.95|1854.65|1861.24|1853.94|26
1732955600000|2024-11-30 08:33:20|1861.15|1853.85|1861|1853.7|1861.19|1853.89|1860.37|1853.07|31
1732955610000|2024-11-30 08:33:30|1861.07|1853.77|1861.25|1853.95|1861.29|1853.99|1860.43|1853.13|25
1732955620000|2024-11-30 08:33:40|1861.21|1853.91|1860.43|1853.13|1861.27|1853.97|1860.43|1853.13|24
1732955630000|2024-11-30 08:33:50|1860.45|1853.15|1861.21|1853.91|1861.59|1854.29|1860.42|1853.12|28
1732955640000|2024-11-30 08:34:00|1861.14|1853.84|1861.43|1854.13|1861.54|1854.24|1860.34|1853.04|36
1732955650000|2024-11-30 08:34:10|1861.45|1854.15|1861.19|1853.89|1861.45|1854.15|1861.13|1853.83|28
1732955660000|2024-11-30 08:34:20|1861.15|1853.85|1860.26|1852.96|1861.17|1853.87|1860.26|1852.96|28
1732955670000|2024-11-30 08:34:30|1860.22|1852.92|1858.46|1851.16|1860.22|1852.92|1858.45|1851.15|21
1732955680000|2024-11-30 08:34:40|1858.47|1851.17|1859.33|1852.03|1859.36|1852.06|1858.44|1851.14|27
1732955690000|2024-11-30 08:34:50|1859.36|1852.06|1858.47|1851.17|1859.36|1852.06|1858.47|1851.17|15
1732955700000|2024-11-30 08:35:00|1858.44|1851.14|1858.31|1851.01|1858.45|1851.15|1858.31|1851.01|8
1732955710000|2024-11-30 08:35:10|1858.17|1850.87|1857.34|1850.04|1858.17|1850.87|1857.24|1849.94|15
1732955720000|2024-11-30 08:35:20|1857.33|1850.03|1857.4|1850.1|1858.16|1850.86|1857.25|1849.95|29
1732955730000|2024-11-30 08:35:30|1857.43|1850.13|1858.16|1850.86|1858.23|1850.93|1857.43|1850.13|25
1732955740000|2024-11-30 08:35:40|1858.19|1850.89|1859.09|1851.79|1859.09|1851.79|1858.16|1850.86|34
1732955750000|2024-11-30 08:35:50|1859.14|1851.84|1859.47|1852.17|1859.47|1852.17|1859.14|1851.84|24
1732955760000|2024-11-30 08:36:00|1859.24|1851.94|1859.44|1852.14|1860.36|1853.06|1859.22|1851.92|29
1732955770000|2024-11-30 08:36:10|1859.45|1852.15|1858.29|1850.99|1859.45|1852.15|1858.23|1850.93|19
1732955780000|2024-11-30 08:36:20|1858.31|1851.01|1856.31|1849.01|1858.47|1851.17|1856.31|1849.01|23
1732955790000|2024-11-30 08:36:30|1856.43|1849.13|1856.84|1849.54|1857.16|1849.86|1856.39|1849.09|18
1732955800000|2024-11-30 08:36:40|1856.82|1849.52|1856.61|1849.31|1857.42|1850.12|1856.31|1849.01|35
1732955810000|2024-11-30 08:36:50|1856.64|1849.34|1857.34|1850.04|1857.36|1850.06|1856.13|1848.83|30
1732955820000|2024-11-30 08:37:00|1857.37|1850.07|1857.32|1850.02|1858.05|1850.75|1856.62|1849.32|34
1732955830000|2024-11-30 08:37:10|1857.35|1850.05|1856.24|1848.94|1857.51|1850.21|1856.24|1848.94|32
1732955840000|2024-11-30 08:37:20|1856.25|1848.95|1856.29|1848.99|1857.19|1849.89|1856.24|1848.94|30
1732955850000|2024-11-30 08:37:30|1856.45|1849.15|1856.45|1849.15|1856.69|1849.39|1856.34|1849.04|30
1732955860000|2024-11-30 08:37:40|1856.46|1849.16|1857.07|1849.77|1857.07|1849.77|1856.21|1848.91|29
1732955870000|2024-11-30 08:37:50|1857.01|1849.71|1856|1848.7|1857.01|1849.71|1856|1848.7|31
1732955880000|2024-11-30 08:38:00|1855.92|1848.62|1855.29|1847.99|1856|1848.7|1855.29|1847.99|31
1732955890000|2024-11-30 08:38:10|1855.47|1848.17|1856.34|1849.04|1857.1|1849.8|1855.43|1848.13|32
1732955900000|2024-11-30 08:38:20|1856.28|1848.98|1857.72|1850.42|1858.07|1850.77|1856.25|1848.95|31
1732955910000|2024-11-30 08:38:30|1857.92|1850.62|1859.23|1851.93|1859.31|1852.01|1857.91|1850.61|19
1732955920000|2024-11-30 08:38:40|1859.31|1852.01|1860.07|1852.77|1861.07|1853.77|1859.31|1852.01|34
1732955930000|2024-11-30 08:38:50|1860.02|1852.72|1860.32|1853.02|1861|1853.7|1860.02|1852.72|33
1732955940000|2024-11-30 08:39:00|1860.29|1852.99|1861.24|1853.94|1861.43|1854.13|1860.29|1852.99|33
1732955950000|2024-11-30 08:39:10|1861.23|1853.93|1860.2|1852.9|1861.31|1854.01|1860.15|1852.85|34
1732955960000|2024-11-30 08:39:20|1859.99|1852.69|1859.34|1852.04|1860.21|1852.91|1859.24|1851.94|36
1732955970000|2024-11-30 08:39:30|1859.29|1851.99|1859.28|1851.98|1859.52|1852.22|1859.01|1851.71|28
1732955980000|2024-11-30 08:39:40|1859.2|1851.9|1859.2|1851.9|1859.35|1852.05|1859.1|1851.8|26
1732955990000|2024-11-30 08:39:50|1859.12|1851.82|1859.43|1852.13|1859.43|1852.13|1858.68|1851.38|26
1732956000000|2024-11-30 08:40:00|1859.42|1852.12|1860.4|1853.1|1860.45|1853.15|1859.1|1851.8|36
1732956010000|2024-11-30 08:40:10|1861|1853.7|1860.03|1852.73|1861|1853.7|1859.79|1852.49|27
1732956020000|2024-11-30 08:40:20|1860.08|1852.78|1861.22|1853.92|1861.78|1854.48|1859.95|1852.65|36
1732956030000|2024-11-30 08:40:30|1861.08|1853.78|1860.94|1853.64|1861.41|1854.11|1860.41|1853.11|30
1732956040000|2024-11-30 08:40:40|1860.93|1853.63|1860.58|1853.28|1861.02|1853.72|1860.19|1852.89|27
1732956050000|2024-11-30 08:40:50|1860.52|1853.22|1860.55|1853.25|1860.71|1853.41|1860.19|1852.89|29
1732956060000|2024-11-30 08:41:00|1860.52|1853.22|1859.49|1852.19|1860.52|1853.22|1858.8|1851.5|34
1732956070000|2024-11-30 08:41:10|1859.43|1852.13|1859.54|1852.24|1859.96|1852.66|1859.43|1852.13|31
1732956080000|2024-11-30 08:41:20|1859.34|1852.04|1859.91|1852.61|1859.91|1852.61|1858.72|1851.42|38
1732956090000|2024-11-30 08:41:30|1860.01|1852.71|1860.42|1853.12|1860.67|1853.37|1859.93|1852.63|33
1732956100000|2024-11-30 08:41:40|1860.39|1853.09|1859.55|1852.25|1860.43|1853.13|1859.13|1851.83|34
1732956110000|2024-11-30 08:41:50|1859.56|1852.26|1858.77|1851.47|1859.83|1852.53|1858.77|1851.47|33
1732956120000|2024-11-30 08:42:00|1858.87|1851.57|1859.34|1852.04|1859.47|1852.17|1858.81|1851.51|32
1732956130000|2024-11-30 08:42:10|1859.36|1852.06|1859.39|1852.09|1859.55|1852.25|1859.04|1851.74|28
1732956140000|2024-11-30 08:42:20|1859.44|1852.14|1859.77|1852.47|1859.95|1852.65|1858.43|1851.13|38
1732956150000|2024-11-30 08:42:30|1859.8|1852.5|1858.82|1851.52|1859.8|1852.5|1858.82|1851.52|31
1732956160000|2024-11-30 08:42:40|1858.89|1851.59|1856.85|1849.55|1858.89|1851.59|1856.55|1849.25|36
1732956170000|2024-11-30 08:42:50|1856.56|1849.26|1856.93|1849.63|1857|1849.7|1856.44|1849.14|30
1732956180000|2024-11-30 08:43:00|1856.92|1849.62|1857.85|1850.55|1858.13|1850.83|1856.92|1849.62|30
1732956190000|2024-11-30 08:43:10|1857.93|1850.63|1857.96|1850.66|1858.68|1851.38|1857.89|1850.59|35
1732956200000|2024-11-30 08:43:20|1857.93|1850.63|1858.34|1851.04|1858.63|1851.33|1857.93|1850.63|35
1732956210000|2024-11-30 08:43:30|1858.32|1851.02|1860.37|1853.07|1860.56|1853.26|1858.32|1851.02|31
1732956220000|2024-11-30 08:43:40|1860.41|1853.11|1859.94|1852.64|1860.41|1853.11|1859.9|1852.6|27
1732956230000|2024-11-30 08:43:50|1859.93|1852.63|1860.06|1852.76|1860.07|1852.77|1859.83|1852.53|33
1732956240000|2024-11-30 08:44:00|1860.21|1852.91|1860.26|1852.96|1861|1853.7|1860.21|1852.91|31
1732956250000|2024-11-30 08:44:10|1860.05|1852.75|1858.9|1851.6|1860.08|1852.78|1858.15|1850.85|29
1732956260000|2024-11-30 08:44:20|1858.94|1851.64|1859.04|1851.74|1859.04|1851.74|1858.09|1850.79|26
1732956270000|2024-11-30 08:44:30|1859.08|1851.78|1859.11|1851.81|1859.34|1852.04|1859.02|1851.72|26
1732956280000|2024-11-30 08:44:40|1859.06|1851.76|1859.15|1851.85|1859.16|1851.86|1859.05|1851.75|27
1732956290000|2024-11-30 08:44:50|1859.21|1851.91|1858.66|1851.36|1859.34|1852.04|1858.47|1851.17|33
1732956300000|2024-11-30 08:45:00|1858.63|1851.33|1858.38|1851.08|1858.71|1851.41|1858.38|1851.08|33
1732956310000|2024-11-30 08:45:10|1858.37|1851.07|1857.43|1850.13|1858.41|1851.11|1857.31|1850.01|31
1732956320000|2024-11-30 08:45:20|1857.42|1850.12|1856.19|1848.89|1857.7|1850.4|1856.18|1848.88|33
1732956330000|2024-11-30 08:45:30|1856.2|1848.9|1856.43|1849.13|1856.47|1849.17|1856.19|1848.89|33
1732956340000|2024-11-30 08:45:40|1856.42|1849.12|1857.34|1850.04|1857.39|1850.09|1856.26|1848.96|31
1732956350000|2024-11-30 08:45:50|1857.43|1850.13|1859.34|1852.04|1859.37|1852.07|1857.35|1850.05|33
1732956360000|2024-11-30 08:46:00|1859.29|1851.99|1859.82|1852.52|1860.45|1853.15|1859.22|1851.92|38
1732956370000|2024-11-30 08:46:10|1859.41|1852.11|1859.75|1852.45|1860.42|1853.12|1859.4|1852.1|34
1732956380000|2024-11-30 08:46:20|1859.79|1852.49|1858.8|1851.5|1859.86|1852.56|1858.8|1851.5|32
1732956390000|2024-11-30 08:46:30|1858.57|1851.27|1859.08|1851.78|1859.21|1851.91|1858.57|1851.27|30
1732956400000|2024-11-30 08:46:40|1859.09|1851.79|1858.45|1851.15|1859.21|1851.91|1858.4|1851.1|31
1732956410000|2024-11-30 08:46:50|1858.64|1851.34|1859.21|1851.91|1859.25|1851.95|1858.43|1851.13|30
1732956420000|2024-11-30 08:47:00|1859.22|1851.92|1859.18|1851.88|1859.46|1852.16|1859.18|1851.88|31
1732956430000|2024-11-30 08:47:10|1859.16|1851.86|1859.46|1852.16|1859.46|1852.16|1859.16|1851.86|26
1732956440000|2024-11-30 08:47:20|1859.56|1852.26|1859.82|1852.52|1859.96|1852.66|1859.43|1852.13|30
1732956450000|2024-11-30 08:47:30|1859.77|1852.47|1859.43|1852.13|1859.85|1852.55|1859.21|1851.91|28
1732956460000|2024-11-30 08:47:40|1859.41|1852.11|1859.33|1852.03|1859.62|1852.32|1859.25|1851.95|21
1732956470000|2024-11-30 08:47:50|1859.36|1852.06|1859.59|1852.29|1860.4|1853.1|1859.36|1852.06|34
1732956480000|2024-11-30 08:48:00|1859.61|1852.31|1859.68|1852.38|1859.86|1852.56|1859.5|1852.2|30
1732956490000|2024-11-30 08:48:10|1859.65|1852.35|1859.46|1852.16|1859.65|1852.35|1858.75|1851.45|32
1732956500000|2024-11-30 08:48:20|1859.6|1852.3|1859.16|1851.86|1859.83|1852.53|1858.77|1851.47|35
1732956510000|2024-11-30 08:48:30|1859.18|1851.88|1859.22|1851.92|1859.44|1852.14|1859.18|1851.88|32
1732956520000|2024-11-30 08:48:40|1859.21|1851.91|1858.25|1850.95|1859.21|1851.91|1858.25|1850.95|27
1732956530000|2024-11-30 08:48:50|1858.23|1850.93|1858.19|1850.89|1858.26|1850.96|1858.19|1850.89|29
1732956540000|2024-11-30 08:49:00|1858.26|1850.96|1857.6|1850.3|1858.64|1851.34|1857.56|1850.26|33
1732956550000|2024-11-30 08:49:10|1857.59|1850.29|1856.43|1849.13|1857.6|1850.3|1855.6|1848.3|34
1732956560000|2024-11-30 08:49:20|1856.45|1849.15|1856.42|1849.12|1856.88|1849.58|1856.41|1849.11|30
1732956570000|2024-11-30 08:49:30|1856.32|1849.02|1856.62|1849.32|1856.64|1849.34|1856.16|1848.86|28
1732956580000|2024-11-30 08:49:40|1856.64|1849.34|1856.42|1849.12|1857.06|1849.76|1856.42|1849.12|27
1732956590000|2024-11-30 08:49:50|1856.25|1848.95|1855.44|1848.14|1856.25|1848.95|1855.44|1848.14|26
1732956600000|2024-11-30 08:50:00|1855.6|1848.3|1857.17|1849.87|1857.23|1849.93|1855.6|1848.3|27
1732956610000|2024-11-30 08:50:10|1857.14|1849.84|1858.23|1850.93|1858.28|1850.98|1856.79|1849.49|31
1732956620000|2024-11-30 08:50:20|1858.22|1850.92|1858.43|1851.13|1859.15|1851.85|1858.18|1850.88|28
1732956630000|2024-11-30 08:50:30|1858.6|1851.3|1859.41|1852.11|1859.43|1852.13|1858.6|1851.3|30
1732956640000|2024-11-30 08:50:40|1859.4|1852.1|1859.62|1852.32|1860.16|1852.86|1859.24|1851.94|33
1732956650000|2024-11-30 08:50:50|1859.57|1852.27|1860.16|1852.86|1860.18|1852.88|1859.17|1851.87|34
1732956660000|2024-11-30 08:51:00|1860.18|1852.88|1860.24|1852.94|1860.3|1853|1860.12|1852.82|29
1732956670000|2024-11-30 08:51:10|1860.84|1853.54|1861.13|1853.83|1861.29|1853.99|1860.74|1853.44|26
1732956680000|2024-11-30 08:51:20|1861.16|1853.86|1860.38|1853.08|1861.18|1853.88|1860.38|1853.08|25
1732956690000|2024-11-30 08:51:30|1860.39|1853.09|1860.52|1853.22|1860.55|1853.25|1860.2|1852.9|31
1732956700000|2024-11-30 08:51:40|1860.55|1853.25|1861.16|1853.86|1861.16|1853.86|1860.21|1852.91|30
1732956710000|2024-11-30 08:51:50|1861.14|1853.84|1860.53|1853.23|1861.36|1854.06|1860.53|1853.23|32
1732956720000|2024-11-30 08:52:00|1860.64|1853.34|1862.42|1855.12|1862.42|1855.12|1860.38|1853.08|30
1732956730000|2024-11-30 08:52:10|1862.51|1855.21|1861.09|1853.79|1862.51|1855.21|1861.09|1853.79|26
1732956740000|2024-11-30 08:52:20|1861.36|1854.06|1860.83|1853.53|1861.8|1854.5|1860.62|1853.32|32
1732956750000|2024-11-30 08:52:30|1860.87|1853.57|1861.61|1854.31|1861.66|1854.36|1860.63|1853.33|32
1732956760000|2024-11-30 08:52:40|1861.56|1854.26|1862.38|1855.08|1862.38|1855.08|1861.56|1854.26|24
1732956770000|2024-11-30 08:52:50|1862.29|1854.99|1861.82|1854.52|1862.45|1855.15|1861.82|1854.52|22
1732956780000|2024-11-30 08:53:00|1861.78|1854.48|1861.55|1854.25|1861.87|1854.57|1861.48|1854.18|26
1732956790000|2024-11-30 08:53:10|1861.54|1854.24|1860.72|1853.42|1861.58|1854.28|1860.69|1853.39|30
1732956800000|2024-11-30 08:53:20|1860.7|1853.4|1860.98|1853.68|1861.19|1853.89|1860.61|1853.31|31
1732956810000|2024-11-30 08:53:30|1860.73|1853.43|1860.89|1853.59|1861.02|1853.72|1860.69|1853.39|28
1732956820000|2024-11-30 08:53:40|1860.9|1853.6|1860.83|1853.53|1860.95|1853.65|1860.42|1853.12|27
1732956830000|2024-11-30 08:53:50|1860.91|1853.61|1860.92|1853.62|1861.61|1854.31|1860.75|1853.45|30
1732956840000|2024-11-30 08:54:00|1861|1853.7|1862.23|1854.93|1862.27|1854.97|1860.92|1853.62|30
1732956850000|2024-11-30 08:54:10|1862.26|1854.96|1861.92|1854.62|1862.3|1855|1861.92|1854.62|21
1732956860000|2024-11-30 08:54:20|1861.95|1854.65|1862.11|1854.81|1862.39|1855.09|1861.95|1854.65|26
1732956870000|2024-11-30 08:54:30|1861.96|1854.66|1862.57|1855.27|1862.63|1855.33|1861.91|1854.61|35
1732956880000|2024-11-30 08:54:40|1862.63|1855.33|1862.56|1855.26|1862.73|1855.43|1862.16|1854.86|20
1732956890000|2024-11-30 08:54:50|1862.61|1855.31|1862.64|1855.34|1862.74|1855.44|1862.56|1855.26|17
1732956900000|2024-11-30 08:55:00|1862.62|1855.32|1862.71|1855.41|1862.74|1855.44|1862.35|1855.05|28
1732956910000|2024-11-30 08:55:10|1862.58|1855.28|1862.56|1855.26|1862.75|1855.45|1862.49|1855.19|22
1732956920000|2024-11-30 08:55:20|1862.64|1855.34|1862.81|1855.51|1863.51|1856.21|1862.59|1855.29|15
1732956930000|2024-11-30 08:55:30|1862.96|1855.66|1863.54|1856.24|1863.54|1856.24|1862.74|1855.44|26
1732956940000|2024-11-30 08:55:40|1863.52|1856.22|1863.29|1855.99|1863.54|1856.24|1863.29|1855.99|19
1732956950000|2024-11-30 08:55:50|1863.34|1856.04|1863.29|1855.99|1863.6|1856.3|1863.26|1855.96|30
1732956960000|2024-11-30 08:56:00|1863.33|1856.03|1865.54|1858.24|1865.54|1858.24|1863.1|1855.8|20
1732956970000|2024-11-30 08:56:10|1865.53|1858.23|1864.91|1857.61|1865.53|1858.23|1864.84|1857.54|22
1732956980000|2024-11-30 08:56:20|1865.01|1857.71|1864.81|1857.51|1865.01|1857.71|1864.7|1857.4|23
1732956990000|2024-11-30 08:56:30|1864.72|1857.42|1864.66|1857.36|1864.76|1857.46|1864.64|1857.34|23
1732957000000|2024-11-30 08:56:40|1864.72|1857.42|1864.9|1857.6|1864.9|1857.6|1864.61|1857.31|23
1732957010000|2024-11-30 08:56:50|1864.91|1857.61|1864.5|1857.2|1865.05|1857.75|1864.5|1857.2|14
1732957020000|2024-11-30 08:57:00|1864.48|1857.18|1863.94|1856.64|1864.48|1857.18|1863.55|1856.25|30
1732957030000|2024-11-30 08:57:10|1864|1856.7|1863.64|1856.34|1864.61|1857.31|1863.61|1856.31|24
1732957040000|2024-11-30 08:57:20|1863.45|1856.15|1863.03|1855.73|1863.6|1856.3|1862.92|1855.62|26
1732957050000|2024-11-30 08:57:30|1862.91|1855.61|1862.61|1855.31|1862.91|1855.61|1862.59|1855.29|7
1732957060000|2024-11-30 08:57:40|1862.56|1855.26|1862.55|1855.25|1862.57|1855.27|1862.54|1855.24|17
1732957070000|2024-11-30 08:57:50|1862.54|1855.24|1862.55|1855.25|1862.57|1855.27|1862.2|1854.9|25
1732957080000|2024-11-30 08:58:00|1862.48|1855.18|1861.51|1854.21|1862.54|1855.24|1861.51|1854.21|15
1732957090000|2024-11-30 08:58:10|1861.48|1854.18|1861.48|1854.18|1861.91|1854.61|1861.47|1854.17|24
1732957100000|2024-11-30 08:58:20|1861.47|1854.17|1861.5|1854.2|1861.53|1854.23|1861.34|1854.04|9
1732957110000|2024-11-30 08:58:30|1861.57|1854.27|1860.62|1853.32|1861.57|1854.27|1860.53|1853.23|24
1732957120000|2024-11-30 08:58:40|1860.63|1853.33|1860.43|1853.13|1860.7|1853.4|1860.43|1853.13|19
1732957130000|2024-11-30 08:58:50|1860.45|1853.15|1860.45|1853.15|1860.6|1853.3|1860.32|1853.02|28
1732957140000|2024-11-30 08:59:00|1860.46|1853.16|1859.82|1852.52|1860.52|1853.22|1859.76|1852.46|21
1732957150000|2024-11-30 08:59:10|1859.85|1852.55|1860.11|1852.81|1860.29|1852.99|1859.82|1852.52|25
1732957160000|2024-11-30 08:59:20|1860.27|1852.97|1860.02|1852.72|1860.32|1853.02|1859.72|1852.42|24
1732957170000|2024-11-30 08:59:30|1859.98|1852.68|1860.16|1852.86|1860.16|1852.86|1859.98|1852.68|21
1732957180000|2024-11-30 08:59:40|1860.14|1852.84|1859.75|1852.45|1860.14|1852.84|1859.7|1852.4|22
1732957190000|2024-11-30 08:59:50|1859.72|1852.42|1860.04|1852.74|1860.22|1852.92|1859.72|1852.42|23
1732957200000|2024-11-30 09:00:00|1859.87|1852.57|1859.55|1852.25|1859.87|1852.57|1858.99|1851.69|29
1732957210000|2024-11-30 09:00:10|1859.58|1852.28|1859.51|1852.21|1860.09|1852.79|1859.51|1852.21|27
1732957220000|2024-11-30 09:00:20|1859.48|1852.18|1859.22|1851.92|1859.48|1852.18|1859.2|1851.9|10
1732957230000|2024-11-30 09:00:30|1859.27|1851.97|1860.58|1853.28|1860.74|1853.44|1859.27|1851.97|21
1732957240000|2024-11-30 09:00:40|1860.56|1853.26|1859.87|1852.57|1860.6|1853.3|1859.77|1852.47|27
1732957250000|2024-11-30 09:00:50|1859.8|1852.5|1859.98|1852.68|1860.1|1852.8|1859.31|1852.01|32
1732957260000|2024-11-30 09:01:00|1860.01|1852.71|1860.82|1853.52|1860.82|1853.52|1859.93|1852.63|29
1732957270000|2024-11-30 09:01:10|1860.92|1853.62|1861.54|1854.24|1861.54|1854.24|1860.48|1853.18|37
1732957280000|2024-11-30 09:01:20|1861.61|1854.31|1861.32|1854.02|1862.1|1854.8|1861.28|1853.98|32
1732957290000|2024-11-30 09:01:30|1861.33|1854.03|1861.02|1853.72|1861.33|1854.03|1860.92|1853.62|30
1732957300000|2024-11-30 09:01:40|1861.03|1853.73|1861.94|1854.64|1862.08|1854.78|1861.03|1853.73|32
1732957310000|2024-11-30 09:01:50|1861.74|1854.44|1861.07|1853.77|1861.82|1854.52|1861.04|1853.74|32
1732957320000|2024-11-30 09:02:00|1861.05|1853.75|1860.79|1853.49|1861.06|1853.76|1860.75|1853.45|29
1732957330000|2024-11-30 09:02:10|1860.74|1853.44|1860.06|1852.76|1860.74|1853.44|1859.94|1852.64|33
1732957340000|2024-11-30 09:02:20|1860.1|1852.8|1860.39|1853.09|1860.92|1853.62|1860.02|1852.72|27
1732957350000|2024-11-30 09:02:30|1860.42|1853.12|1860.13|1852.83|1860.59|1853.29|1859.96|1852.66|28
1732957360000|2024-11-30 09:02:40|1860.03|1852.73|1860.6|1853.3|1861.06|1853.76|1860.03|1852.73|27
1732957370000|2024-11-30 09:02:50|1860.83|1853.53|1860.37|1853.07|1860.83|1853.53|1860.37|1853.07|27
1732957380000|2024-11-30 09:03:00|1860.39|1853.09|1862.75|1855.45|1862.75|1855.45|1860.39|1853.09|31
1732957390000|2024-11-30 09:03:10|1862.79|1855.49|1863.78|1856.48|1863.78|1856.48|1862.79|1855.49|32
1732957400000|2024-11-30 09:03:20|1863.57|1856.27|1863.91|1856.61|1864.56|1857.26|1863.57|1856.27|23
1732957410000|2024-11-30 09:03:30|1863.92|1856.62|1863.43|1856.13|1864.01|1856.71|1863.35|1856.05|31
1732957420000|2024-11-30 09:03:40|1863.44|1856.14|1864.03|1856.73|1864.54|1857.24|1863.44|1856.14|27
1732957430000|2024-11-30 09:03:50|1864.07|1856.77|1864.03|1856.73|1864.13|1856.83|1863.4|1856.1|34
1732957440000|2024-11-30 09:04:00|1863.78|1856.48|1863.06|1855.76|1863.78|1856.48|1863.06|1855.76|27
1732957450000|2024-11-30 09:04:10|1862.91|1855.61|1863.8|1856.5|1863.84|1856.54|1862.6|1855.3|30
1732957460000|2024-11-30 09:04:20|1863.74|1856.44|1863.54|1856.24|1863.74|1856.44|1863.54|1856.24|23
1732957470000|2024-11-30 09:04:30|1863.42|1856.12|1862.61|1855.31|1863.48|1856.18|1862.61|1855.31|25
1732957480000|2024-11-30 09:04:40|1862.82|1855.52|1862.04|1854.74|1863.03|1855.73|1862.04|1854.74|22
1732957490000|2024-11-30 09:04:50|1862.03|1854.73|1863.7|1856.4|1863.77|1856.47|1862|1854.7|31
1732957500000|2024-11-30 09:05:00|1863.55|1856.25|1862.4|1855.1|1863.56|1856.26|1862.25|1854.95|33
1732957510000|2024-11-30 09:05:10|1862.31|1855.01|1861|1853.7|1862.39|1855.09|1861|1853.7|24
1732957520000|2024-11-30 09:05:20|1860.97|1853.67|1861.35|1854.05|1861.37|1854.07|1860.33|1853.03|31
1732957530000|2024-11-30 09:05:30|1861.32|1854.02|1860.92|1853.62|1861.91|1854.61|1860.74|1853.44|27
1732957540000|2024-11-30 09:05:40|1860.96|1853.66|1861|1853.7|1861|1853.7|1860.39|1853.09|27
1732957550000|2024-11-30 09:05:50|1860.97|1853.67|1860.53|1853.23|1861.95|1854.65|1860.53|1853.23|32
1732957560000|2024-11-30 09:06:00|1860.56|1853.26|1859.08|1851.78|1860.81|1853.51|1859.08|1851.78|28
1732957570000|2024-11-30 09:06:10|1859|1851.7|1859.01|1851.71|1859.08|1851.78|1858.96|1851.66|19
1732957580000|2024-11-30 09:06:20|1858.96|1851.66|1858.88|1851.58|1859.01|1851.71|1858.43|1851.13|29
1732957590000|2024-11-30 09:06:30|1858.81|1851.51|1859.29|1851.99|1859.32|1852.02|1858.32|1851.02|29
1732957600000|2024-11-30 09:06:40|1859.27|1851.97|1858.32|1851.02|1859.27|1851.97|1858.27|1850.97|19
1732957610000|2024-11-30 09:06:50|1858.28|1850.98|1858.63|1851.33|1858.63|1851.33|1858.28|1850.98|24
1732957620000|2024-11-30 09:07:00|1858.81|1851.51|1859.49|1852.19|1859.52|1852.22|1858.34|1851.04|32
1732957630000|2024-11-30 09:07:10|1859.54|1852.24|1858.95|1851.65|1860.1|1852.8|1858.59|1851.29|34
1732957640000|2024-11-30 09:07:20|1859.09|1851.79|1858.22|1850.92|1859.34|1852.04|1858.22|1850.92|25
1732957650000|2024-11-30 09:07:30|1858.26|1850.96|1858.23|1850.93|1858.26|1850.96|1858.19|1850.89|20
1732957660000|2024-11-30 09:07:40|1858.24|1850.94|1857.87|1850.57|1858.24|1850.94|1857.6|1850.3|20
1732957670000|2024-11-30 09:07:50|1857.81|1850.51|1856.89|1849.59|1857.82|1850.52|1856.76|1849.46|30
1732957680000|2024-11-30 09:08:00|1856.93|1849.63|1857.02|1849.72|1857.69|1850.39|1856.84|1849.54|36
1732957690000|2024-11-30 09:08:10|1856.93|1849.63|1856.57|1849.27|1857.01|1849.71|1856.48|1849.18|29
1732957700000|2024-11-30 09:08:20|1856.76|1849.46|1856.62|1849.32|1857.25|1849.95|1856.62|1849.32|26
1732957710000|2024-11-30 09:08:30|1856.47|1849.17|1856.38|1849.08|1856.6|1849.3|1856.37|1849.07|8
1732957720000|2024-11-30 09:08:40|1856.42|1849.12|1855.42|1848.12|1856.42|1849.12|1855.4|1848.1|14
1732957730000|2024-11-30 09:08:50|1855.45|1848.15|1854.33|1847.03|1855.45|1848.15|1854.32|1847.02|15
1732957740000|2024-11-30 09:09:00|1854.22|1846.92|1855.09|1847.79|1855.54|1848.24|1854.22|1846.92|34
1732957750000|2024-11-30 09:09:10|1854.98|1847.68|1854.17|1846.87|1855.01|1847.71|1854.05|1846.75|32
1732957760000|2024-11-30 09:09:20|1854.14|1846.84|1855.77|1848.47|1855.77|1848.47|1854.12|1846.82|29
1732957770000|2024-11-30 09:09:30|1855.73|1848.43|1854.95|1847.65|1855.87|1848.57|1854.78|1847.48|36
1732957780000|2024-11-30 09:09:40|1855.04|1847.74|1855.47|1848.17|1855.65|1848.35|1854.88|1847.58|34
1732957790000|2024-11-30 09:09:50|1855.38|1848.08|1854.7|1847.4|1855.38|1848.08|1854.7|1847.4|28
1732957800000|2024-11-30 09:10:00|1854.74|1847.44|1853.57|1846.27|1854.87|1847.57|1853.57|1846.27|26
1732957810000|2024-11-30 09:10:10|1853.55|1846.25|1854.01|1846.71|1854.01|1846.71|1853.24|1845.94|25
1732957820000|2024-11-30 09:10:20|1853.92|1846.62|1854.92|1847.62|1855.28|1847.98|1853.92|1846.62|31
1732957830000|2024-11-30 09:10:30|1854.88|1847.58|1854.91|1847.61|1855.23|1847.93|1854.51|1847.21|29
1732957840000|2024-11-30 09:10:40|1854.88|1847.58|1855.32|1848.02|1855.32|1848.02|1854.41|1847.11|34
1732957850000|2024-11-30 09:10:50|1855.21|1847.91|1854.69|1847.39|1855.54|1848.24|1854.57|1847.27|30
1732957860000|2024-11-30 09:11:00|1854.7|1847.4|1854.88|1847.58|1855.01|1847.71|1854.56|1847.26|32
1732957870000|2024-11-30 09:11:10|1854.92|1847.62|1854.78|1847.48|1855.46|1848.16|1854.5|1847.2|29
1732957880000|2024-11-30 09:11:20|1854.87|1847.57|1855.3|1848|1855.43|1848.13|1854.55|1847.25|20
1732957890000|2024-11-30 09:11:30|1855.43|1848.13|1855.74|1848.44|1855.77|1848.47|1855.43|1848.13|17
1732957900000|2024-11-30 09:11:40|1855.71|1848.41|1856.25|1848.95|1856.41|1849.11|1855.71|1848.41|29
1732957910000|2024-11-30 09:11:50|1856.14|1848.84|1855.24|1847.94|1856.32|1849.02|1855.21|1847.91|31
1732957920000|2024-11-30 09:12:00|1855.17|1847.87|1855.55|1848.25|1855.71|1848.41|1854.9|1847.6|27
1732957930000|2024-11-30 09:12:10|1855.66|1848.36|1854.77|1847.47|1855.66|1848.36|1854.58|1847.28|30
1732957940000|2024-11-30 09:12:20|1854.78|1847.48|1854.11|1846.81|1855.09|1847.79|1853.93|1846.63|31
1732957950000|2024-11-30 09:12:30|1854.27|1846.97|1854.29|1846.99|1854.29|1846.99|1854.16|1846.86|28
1732957960000|2024-11-30 09:12:40|1854.2|1846.9|1854.84|1847.54|1855|1847.7|1854.2|1846.9|29
1732957970000|2024-11-30 09:12:50|1854.8|1847.5|1854.71|1847.41|1855.01|1847.71|1854.7|1847.4|28
1732957980000|2024-11-30 09:13:00|1854.74|1847.44|1854.78|1847.48|1854.95|1847.65|1854.17|1846.87|31
1732957990000|2024-11-30 09:13:10|1854.92|1847.62|1854.65|1847.35|1855.32|1848.02|1854.07|1846.77|31
1732958000000|2024-11-30 09:13:20|1854.72|1847.42|1854.44|1847.14|1854.72|1847.42|1854.42|1847.12|22
1732958010000|2024-11-30 09:13:30|1854.22|1846.92|1854.54|1847.24|1854.72|1847.42|1854.22|1846.92|24
1732958020000|2024-11-30 09:13:40|1854.72|1847.42|1854.02|1846.72|1854.73|1847.43|1853.86|1846.56|27
1732958030000|2024-11-30 09:13:50|1854.1|1846.8|1854.62|1847.32|1854.62|1847.32|1853.9|1846.6|27
1732958040000|2024-11-30 09:14:00|1854.58|1847.28|1854.48|1847.18|1855.19|1847.89|1854.43|1847.13|27
1732958050000|2024-11-30 09:14:10|1854.49|1847.19|1854.31|1847.01|1854.49|1847.19|1854.24|1846.94|24
1732958060000|2024-11-30 09:14:20|1854.3|1847|1855.21|1847.91|1855.22|1847.92|1854.29|1846.99|18
1732958070000|2024-11-30 09:14:30|1855.22|1847.92|1855.87|1848.57|1855.92|1848.62|1855.21|1847.91|30
1732958080000|2024-11-30 09:14:40|1855.74|1848.44|1855.88|1848.58|1855.92|1848.62|1855.71|1848.41|26
1732958090000|2024-11-30 09:14:50|1855.92|1848.62|1855.75|1848.45|1855.92|1848.62|1855.72|1848.42|22
1732958100000|2024-11-30 09:15:00|1855.81|1848.51|1856.24|1848.94|1856.24|1848.94|1855.49|1848.19|25
1732958110000|2024-11-30 09:15:10|1856.25|1848.95|1857.56|1850.26|1857.85|1850.55|1856.25|1848.95|31
1732958120000|2024-11-30 09:15:20|1857.72|1850.42|1856.44|1849.14|1857.72|1850.42|1856.44|1849.14|21
1732958130000|2024-11-30 09:15:30|1856.45|1849.15|1856.57|1849.27|1856.91|1849.61|1856.45|1849.15|23
1732958140000|2024-11-30 09:15:40|1856.75|1849.45|1856.57|1849.27|1856.76|1849.46|1856.53|1849.23|21
1732958150000|2024-11-30 09:15:50|1856.62|1849.32|1856.39|1849.09|1856.77|1849.47|1856.39|1849.09|16
1732958160000|2024-11-30 09:16:00|1856.21|1848.91|1855.03|1847.73|1856.21|1848.91|1855.03|1847.73|29
1732958170000|2024-11-30 09:16:10|1855.06|1847.76|1854.58|1847.28|1855.56|1848.26|1854.52|1847.22|28
1732958180000|2024-11-30 09:16:20|1854.17|1846.87|1855.63|1848.33|1855.81|1848.51|1854.15|1846.85|30
1732958190000|2024-11-30 09:16:30|1855.62|1848.32|1856.74|1849.44|1857.33|1850.03|1855.62|1848.32|35
1732958200000|2024-11-30 09:16:40|1856.91|1849.61|1857.67|1850.37|1857.71|1850.41|1856.9|1849.6|27
1732958210000|2024-11-30 09:16:50|1857.55|1850.25|1857.31|1850.01|1857.55|1850.25|1856.85|1849.55|33
1732958220000|2024-11-30 09:17:00|1857.26|1849.96|1857.02|1849.72|1857.26|1849.96|1856.5|1849.2|33
1732958230000|2024-11-30 09:17:10|1857.05|1849.75|1855.98|1848.68|1857.13|1849.83|1855.97|1848.67|29
1732958240000|2024-11-30 09:17:20|1856.06|1848.76|1855.88|1848.58|1856.06|1848.76|1855.76|1848.46|31
1732958250000|2024-11-30 09:17:30|1855.87|1848.57|1854.57|1847.27|1855.91|1848.61|1854.46|1847.16|21
1732958260000|2024-11-30 09:17:40|1854.49|1847.19|1854.2|1846.9|1854.57|1847.27|1854.19|1846.89|27
1732958270000|2024-11-30 09:17:50|1854.19|1846.89|1853.32|1846.02|1854.36|1847.06|1853.31|1846.01|31
1732958280000|2024-11-30 09:18:00|1853.27|1845.97|1852.07|1844.77|1853.27|1845.97|1852.07|1844.77|27
1732958290000|2024-11-30 09:18:10|1851.55|1844.25|1853.51|1846.21|1853.51|1846.21|1851.5|1844.2|32
1732958300000|2024-11-30 09:18:20|1853.59|1846.29|1853.52|1846.22|1853.83|1846.53|1853.35|1846.05|29
1732958310000|2024-11-30 09:18:30|1853.43|1846.13|1854.28|1846.98|1854.28|1846.98|1853.42|1846.12|21
1732958320000|2024-11-30 09:18:40|1854.34|1847.04|1853.63|1846.33|1854.9|1847.6|1853.56|1846.26|28
1732958330000|2024-11-30 09:18:50|1853.59|1846.29|1854.19|1846.89|1854.32|1847.02|1853.42|1846.12|33
1732958340000|2024-11-30 09:19:00|1854.14|1846.84|1854.59|1847.29|1854.59|1847.29|1853.33|1846.03|24
1732958350000|2024-11-30 09:19:10|1854.61|1847.31|1854.62|1847.32|1854.65|1847.35|1854.34|1847.04|29
1732958360000|2024-11-30 09:19:20|1854.58|1847.28|1855.49|1848.19|1855.49|1848.19|1854.58|1847.28|20
1732958370000|2024-11-30 09:19:30|1855.52|1848.22|1855.36|1848.06|1855.8|1848.5|1855.35|1848.05|20
1732958380000|2024-11-30 09:19:40|1855.4|1848.1|1854.65|1847.35|1855.42|1848.12|1854.45|1847.15|33
1732958390000|2024-11-30 09:19:50|1854.55|1847.25|1853.29|1845.99|1854.58|1847.28|1853.29|1845.99|26
1732958400000|2024-11-30 09:20:00|1853.3|1846|1852.21|1844.91|1853.3|1846|1852.21|1844.91|26
1732958410000|2024-11-30 09:20:10|1852.24|1844.94|1851.43|1844.13|1852.63|1845.33|1851.38|1844.08|23
1732958420000|2024-11-30 09:20:20|1851.44|1844.14|1850.47|1843.17|1851.44|1844.14|1850.39|1843.09|21
1732958430000|2024-11-30 09:20:30|1850.51|1843.21|1850.86|1843.56|1850.86|1843.56|1850.44|1843.14|27
1732958440000|2024-11-30 09:20:40|1850.76|1843.46|1851.54|1844.24|1851.54|1844.24|1850.6|1843.3|27
1732958450000|2024-11-30 09:20:50|1851.52|1844.22|1850.94|1843.64|1851.52|1844.22|1850.94|1843.64|12
1732958460000|2024-11-30 09:21:00|1850.95|1843.65|1851.15|1843.85|1851.74|1844.44|1850.95|1843.65|26
1732958470000|2024-11-30 09:21:10|1851.18|1843.88|1850.4|1843.1|1851.18|1843.88|1850.33|1843.03|22
1732958480000|2024-11-30 09:21:20|1850.42|1843.12|1850.54|1843.24|1850.77|1843.47|1850.36|1843.06|31
1732958490000|2024-11-30 09:21:30|1850.59|1843.29|1850.77|1843.47|1850.77|1843.47|1850.56|1843.26|34
1732958500000|2024-11-30 09:21:40|1850.65|1843.35|1851.71|1844.41|1851.91|1844.61|1850.65|1843.35|30
1732958510000|2024-11-30 09:21:50|1851.79|1844.49|1851.54|1844.24|1852.13|1844.83|1851.47|1844.17|22
1732958520000|2024-11-30 09:22:00|1851.52|1844.22|1851.44|1844.14|1851.63|1844.33|1851.44|1844.14|16
1732958530000|2024-11-30 09:22:10|1850.09|1842.79|1849.44|1842.14|1850.09|1842.79|1849.19|1841.89|16
1732958540000|2024-11-30 09:22:20|1849.47|1842.17|1849.54|1842.24|1849.63|1842.33|1849.33|1842.03|11
1732958550000|2024-11-30 09:22:30|1849.44|1842.14|1849.47|1842.17|1849.54|1842.24|1849.44|1842.14|6
1732958560000|2024-11-30 09:22:40|1849.57|1842.27|1850.58|1843.28|1850.92|1843.62|1849.57|1842.27|24
1732958570000|2024-11-30 09:22:50|1850.52|1843.22|1851.34|1844.04|1851.34|1844.04|1850.52|1843.22|23
1732958580000|2024-11-30 09:23:00|1851.33|1844.03|1851.35|1844.05|1851.51|1844.21|1851.1|1843.8|23
1732958590000|2024-11-30 09:23:10|1851.4|1844.1|1851.24|1843.94|1851.4|1844.1|1851.18|1843.88|13
1732958600000|2024-11-30 09:23:20|1851.26|1843.96|1850.64|1843.34|1851.26|1843.96|1850.55|1843.25|18
1732958610000|2024-11-30 09:23:30|1850.61|1843.31|1849.25|1841.95|1850.64|1843.34|1849.2|1841.9|27
1732958620000|2024-11-30 09:23:40|1849.28|1841.98|1849.26|1841.96|1849.36|1842.06|1848.77|1841.47|30
1732958630000|2024-11-30 09:23:50|1849.15|1841.85|1848.22|1840.92|1849.26|1841.96|1848.22|1840.92|27
1732958640000|2024-11-30 09:24:00|1848.25|1840.95|1849.61|1842.31|1850.08|1842.78|1848.25|1840.95|28
1732958650000|2024-11-30 09:24:10|1849.72|1842.42|1848.79|1841.49|1849.82|1842.52|1848.61|1841.31|25
1732958660000|2024-11-30 09:24:20|1848.86|1841.56|1849.49|1842.19|1849.49|1842.19|1848.86|1841.56|15
1732958670000|2024-11-30 09:24:30|1849.43|1842.13|1848.39|1841.09|1849.43|1842.13|1848.31|1841.01|27
1732958680000|2024-11-30 09:24:40|1848.38|1841.08|1848.18|1840.88|1848.38|1841.08|1848.13|1840.83|19
1732958690000|2024-11-30 09:24:50|1848.14|1840.84|1847.59|1840.29|1848.17|1840.87|1847.58|1840.28|13
1732958700000|2024-11-30 09:25:00|1847.58|1840.28|1847.93|1840.63|1847.99|1840.69|1847.19|1839.89|27
1732958710000|2024-11-30 09:25:10|1848.12|1840.82|1849.1|1841.8|1849.1|1841.8|1847.44|1840.14|27
1732958720000|2024-11-30 09:25:20|1849.11|1841.81|1849.15|1841.85|1849.22|1841.92|1848.6|1841.3|21
1732958730000|2024-11-30 09:25:30|1849.19|1841.89|1848.37|1841.07|1849.19|1841.89|1848.37|1841.07|23
1732958740000|2024-11-30 09:25:40|1848.31|1841.01|1849.15|1841.85|1849.17|1841.87|1848.31|1841.01|25
1732958750000|2024-11-30 09:25:50|1849.14|1841.84|1849.12|1841.82|1849.21|1841.91|1849.12|1841.82|16
1732958760000|2024-11-30 09:26:00|1849.13|1841.83|1848.56|1841.26|1849.43|1842.13|1848.52|1841.22|29
1732958770000|2024-11-30 09:26:10|1848.67|1841.37|1848.54|1841.24|1848.85|1841.55|1848.27|1840.97|24
1732958780000|2024-11-30 09:26:20|1848.44|1841.14|1847.91|1840.61|1848.58|1841.28|1847.8|1840.5|26
1732958790000|2024-11-30 09:26:30|1847.9|1840.6|1848.19|1840.89|1848.25|1840.95|1847.67|1840.37|26
1732958800000|2024-11-30 09:26:40|1848.15|1840.85|1847.84|1840.54|1848.17|1840.87|1847.51|1840.21|26
1732958810000|2024-11-30 09:26:50|1847.71|1840.41|1847.53|1840.23|1847.76|1840.46|1847.18|1839.88|29
1732958820000|2024-11-30 09:27:00|1847.51|1840.21|1847.61|1840.31|1847.83|1840.53|1847.21|1839.91|23
1732958830000|2024-11-30 09:27:10|1848.1|1840.8|1848.61|1841.31|1848.77|1841.47|1848.1|1840.8|30
1732958840000|2024-11-30 09:27:20|1848.59|1841.29|1848.55|1841.25|1848.62|1841.32|1848.47|1841.17|19
1732958850000|2024-11-30 09:27:30|1848.61|1841.31|1850.27|1842.97|1850.27|1842.97|1848.61|1841.31|29
1732958860000|2024-11-30 09:27:40|1850.42|1843.12|1850.44|1843.14|1850.74|1843.44|1849.82|1842.52|22
1732958870000|2024-11-30 09:27:50|1850.42|1843.12|1849.71|1842.41|1850.43|1843.13|1849.71|1842.41|22
1732958880000|2024-11-30 09:28:00|1849.81|1842.51|1850.54|1843.24|1850.67|1843.37|1849.71|1842.41|28
1732958890000|2024-11-30 09:28:10|1850.61|1843.31|1849.79|1842.49|1850.61|1843.31|1849.79|1842.49|21
1732958900000|2024-11-30 09:28:20|1849.83|1842.53|1849.81|1842.51|1850.37|1843.07|1849.71|1842.41|23
1732958910000|2024-11-30 09:28:30|1849.71|1842.41|1849.59|1842.29|1849.81|1842.51|1849.53|1842.23|17
1732958920000|2024-11-30 09:28:40|1849.98|1842.68|1850.18|1842.88|1850.23|1842.93|1849.94|1842.64|14
1732958930000|2024-11-30 09:28:50|1850.16|1842.86|1849.57|1842.27|1850.16|1842.86|1849.43|1842.13|21
1732958940000|2024-11-30 09:29:00|1849.55|1842.25|1848.57|1841.27|1849.55|1842.25|1848.57|1841.27|24
1732958950000|2024-11-30 09:29:10|1848.54|1841.24|1848.29|1840.99|1848.54|1841.24|1847.76|1840.46|28
1732958960000|2024-11-30 09:29:20|1848.35|1841.05|1848.35|1841.05|1848.39|1841.09|1848.34|1841.04|9
1732958970000|2024-11-30 09:29:30|1848.37|1841.07|1848.43|1841.13|1848.62|1841.32|1848.37|1841.07|20
1732958980000|2024-11-30 09:29:40|1848.48|1841.18|1848.81|1841.51|1848.87|1841.57|1848.43|1841.13|30
1732958990000|2024-11-30 09:29:50|1848.82|1841.52|1848.66|1841.36|1848.82|1841.52|1848.57|1841.27|28
1732959000000|2024-11-30 09:30:00|1848.65|1841.35|1848.46|1841.16|1848.66|1841.36|1847.19|1839.89|32
1732959010000|2024-11-30 09:30:10|1848.44|1841.14|1848.65|1841.35|1848.72|1841.42|1848.44|1841.14|31
1732959020000|2024-11-30 09:30:20|1848.6|1841.3|1849.11|1841.81|1849.13|1841.83|1848.6|1841.3|19
1732959030000|2024-11-30 09:30:30|1849.1|1841.8|1849.39|1842.09|1849.39|1842.09|1849.08|1841.78|20
1732959040000|2024-11-30 09:30:40|1849.48|1842.18|1849.26|1841.96|1849.78|1842.48|1849.26|1841.96|17
1732959050000|2024-11-30 09:30:50|1849.27|1841.97|1848.26|1840.96|1849.27|1841.97|1848.26|1840.96|10
1732959060000|2024-11-30 09:31:00|1848.25|1840.95|1848.12|1840.82|1848.38|1841.08|1848.07|1840.77|28
1732959070000|2024-11-30 09:31:10|1848.08|1840.78|1846.38|1839.08|1848.08|1840.78|1846.34|1839.04|25
1732959080000|2024-11-30 09:31:20|1846.35|1839.05|1845.42|1838.12|1846.36|1839.06|1845.4|1838.1|20
1732959090000|2024-11-30 09:31:30|1845.41|1838.11|1846.13|1838.83|1846.13|1838.83|1845.41|1838.11|11
1732959100000|2024-11-30 09:31:40|1846.23|1838.93|1846.81|1839.51|1846.87|1839.57|1846.21|1838.91|18
1732959110000|2024-11-30 09:31:50|1846.82|1839.52|1846.9|1839.6|1846.97|1839.67|1846.27|1838.97|23
1732959120000|2024-11-30 09:32:00|1846.91|1839.61|1846.31|1839.01|1846.91|1839.61|1846.28|1838.98|24
1732959130000|2024-11-30 09:32:10|1846.34|1839.04|1845.38|1838.08|1846.34|1839.04|1845.36|1838.06|22
1732959140000|2024-11-30 09:32:20|1845.37|1838.07|1844.93|1837.63|1845.37|1838.07|1844.93|1837.63|10
1732959150000|2024-11-30 09:32:30|1844.8|1837.5|1843.87|1836.57|1844.8|1837.5|1843.87|1836.57|10
1732959160000|2024-11-30 09:32:40|1843.81|1836.51|1843.83|1836.53|1844.14|1836.84|1843.64|1836.34|24
1732959170000|2024-11-30 09:32:50|1843.77|1836.47|1843.92|1836.62|1843.92|1836.62|1843.64|1836.34|19
1732959180000|2024-11-30 09:33:00|1844.05|1836.75|1844.14|1836.84|1844.66|1837.36|1843.96|1836.66|29
1732959190000|2024-11-30 09:33:10|1844.16|1836.86|1845.8|1838.5|1845.84|1838.54|1844.16|1836.86|29
1732959200000|2024-11-30 09:33:20|1845.9|1838.6|1846.65|1839.35|1846.65|1839.35|1845.86|1838.56|24
1732959210000|2024-11-30 09:33:30|1846.63|1839.33|1848.26|1840.96|1848.26|1840.96|1846.63|1839.33|25
1732959220000|2024-11-30 09:33:40|1848.35|1841.05|1848.09|1840.79|1848.68|1841.38|1847.74|1840.44|22
1732959230000|2024-11-30 09:33:50|1848.07|1840.77|1848.28|1840.98|1848.52|1841.22|1848.07|1840.77|20
1732959240000|2024-11-30 09:34:00|1848.33|1841.03|1848.91|1841.61|1848.92|1841.62|1848.33|1841.03|30
1732959250000|2024-11-30 09:34:10|1848.85|1841.55|1848.61|1841.31|1848.85|1841.55|1848.47|1841.17|23
1732959260000|2024-11-30 09:34:20|1848.71|1841.41|1847.92|1840.62|1848.72|1841.42|1847.55|1840.25|31
1732959270000|2024-11-30 09:34:30|1847.86|1840.56|1848.4|1841.1|1848.64|1841.34|1847.85|1840.55|21
1732959280000|2024-11-30 09:34:40|1848.42|1841.12|1848.39|1841.09|1848.42|1841.12|1848.33|1841.03|19
1732959290000|2024-11-30 09:34:50|1848.42|1841.12|1848.01|1840.71|1848.42|1841.12|1847.76|1840.46|26
1732959300000|2024-11-30 09:35:00|1847.93|1840.63|1846.86|1839.56|1848|1840.7|1846.86|1839.56|36
1732959310000|2024-11-30 09:35:10|1846.75|1839.45|1847.52|1840.22|1847.82|1840.52|1846.57|1839.27|26
1732959320000|2024-11-30 09:35:20|1847.6|1840.3|1848.11|1840.81|1848.11|1840.81|1847.6|1840.3|12
1732959330000|2024-11-30 09:35:30|1848.25|1840.95|1849.07|1841.77|1849.51|1842.21|1848.18|1840.88|24
1732959340000|2024-11-30 09:35:40|1848.75|1841.45|1849.55|1842.25|1849.55|1842.25|1848.42|1841.12|26
1732959350000|2024-11-30 09:35:50|1849.53|1842.23|1848.97|1841.67|1849.61|1842.31|1848.74|1841.44|33
1732959360000|2024-11-30 09:36:00|1848.99|1841.69|1849.27|1841.97|1849.51|1842.21|1848.24|1840.94|31
1732959370000|2024-11-30 09:36:10|1849.26|1841.96|1848.27|1840.97|1849.27|1841.97|1848.06|1840.76|25
1732959380000|2024-11-30 09:36:20|1848.28|1840.98|1848.88|1841.58|1848.88|1841.58|1848.28|1840.98|17
1732959390000|2024-11-30 09:36:30|1848.84|1841.54|1849.15|1841.85|1849.15|1841.85|1848.83|1841.53|24
1732959400000|2024-11-30 09:36:40|1849.24|1841.94|1848.88|1841.58|1849.38|1842.08|1848.75|1841.45|21
1732959410000|2024-11-30 09:36:50|1848.33|1841.03|1847.83|1840.53|1848.34|1841.04|1847.77|1840.47|24
1732959420000|2024-11-30 09:37:00|1847.31|1840.01|1845.61|1838.31|1847.31|1840.01|1845.61|1838.31|27
1732959430000|2024-11-30 09:37:10|1845.6|1838.3|1846.58|1839.28|1846.58|1839.28|1845.59|1838.29|22
1732959440000|2024-11-30 09:37:20|1846.42|1839.12|1845.47|1838.17|1846.62|1839.32|1845.39|1838.09|26
1732959450000|2024-11-30 09:37:30|1845.61|1838.31|1846.2|1838.9|1846.2|1838.9|1845.48|1838.18|20
1732959460000|2024-11-30 09:37:40|1845.88|1838.58|1847.18|1839.88|1847.18|1839.88|1845.75|1838.45|29
1732959470000|2024-11-30 09:37:50|1846.67|1839.37|1847.34|1840.04|1847.57|1840.27|1846.63|1839.33|27
1732959480000|2024-11-30 09:38:00|1847.28|1839.98|1847.13|1839.83|1847.42|1840.12|1846.89|1839.59|29
1732959490000|2024-11-30 09:38:10|1846.84|1839.54|1845.92|1838.62|1846.87|1839.57|1845.48|1838.18|32
1732959500000|2024-11-30 09:38:20|1845.94|1838.64|1845.64|1838.34|1845.94|1838.64|1845.64|1838.34|27
1732959510000|2024-11-30 09:38:30|1845.7|1838.4|1845.23|1837.93|1845.88|1838.58|1845.15|1837.85|23
1732959520000|2024-11-30 09:38:40|1845.24|1837.94|1845.28|1837.98|1845.61|1838.31|1845.24|1837.94|21
1732959530000|2024-11-30 09:38:50|1845.32|1838.02|1845.42|1838.12|1845.62|1838.32|1845.32|1838.02|12
1732959540000|2024-11-30 09:39:00|1845.43|1838.13|1847.25|1839.95|1847.4|1840.1|1845.42|1838.12|21
1732959550000|2024-11-30 09:39:10|1847.24|1839.94|1847.28|1839.98|1847.43|1840.13|1847.06|1839.76|21
1732959560000|2024-11-30 09:39:20|1847.29|1839.99|1847.35|1840.05|1847.43|1840.13|1847.29|1839.99|16
1732959570000|2024-11-30 09:39:30|1847.49|1840.19|1847.43|1840.13|1848.1|1840.8|1847.43|1840.13|13
1732959580000|2024-11-30 09:39:40|1847.67|1840.37|1848.47|1841.17|1848.47|1841.17|1847.4|1840.1|29
1732959590000|2024-11-30 09:39:50|1848.56|1841.26|1848.46|1841.16|1848.6|1841.3|1848.34|1841.04|26
1732959600000|2024-11-30 09:40:00|1848.57|1841.27|1848.82|1841.52|1848.85|1841.55|1848.42|1841.12|17
1732959610000|2024-11-30 09:40:10|1848.78|1841.48|1847.71|1840.41|1848.78|1841.48|1847.62|1840.32|28
1732959620000|2024-11-30 09:40:20|1847.72|1840.42|1848.02|1840.72|1848.02|1840.72|1847.68|1840.38|26
1732959630000|2024-11-30 09:40:30|1848|1840.7|1849.01|1841.71|1849.01|1841.71|1848|1840.7|12
1732959640000|2024-11-30 09:40:40|1849.02|1841.72|1848.28|1840.98|1849.03|1841.73|1848.18|1840.88|23
1732959650000|2024-11-30 09:40:50|1848.37|1841.07|1848.66|1841.36|1848.83|1841.53|1848.37|1841.07|31
1732959660000|2024-11-30 09:41:00|1848.65|1841.35|1847.75|1840.45|1848.65|1841.35|1847.75|1840.45|25
1732959670000|2024-11-30 09:41:10|1847.74|1840.44|1848.2|1840.9|1848.21|1840.91|1847.74|1840.44|21
1732959680000|2024-11-30 09:41:20|1848.18|1840.88|1848.28|1840.98|1848.28|1840.98|1848.17|1840.87|13
1732959690000|2024-11-30 09:41:30|1848.29|1840.99|1848.37|1841.07|1849.12|1841.82|1848.29|1840.99|32
1732959700000|2024-11-30 09:41:40|1848.31|1841.01|1847.58|1840.28|1848.31|1841.01|1846.96|1839.66|26
1732959710000|2024-11-30 09:41:50|1847.64|1840.34|1847.3|1840|1848.25|1840.95|1847.3|1840|33
1732959720000|2024-11-30 09:42:00|1847.31|1840.01|1845.42|1838.12|1847.31|1840.01|1845.41|1838.11|26
1732959730000|2024-11-30 09:42:10|1845.47|1838.17|1846.01|1838.71|1846.65|1839.35|1845.47|1838.17|33
1732959740000|2024-11-30 09:42:20|1845.71|1838.41|1846.37|1839.07|1846.59|1839.29|1845.11|1837.81|32
1732959750000|2024-11-30 09:42:30|1846.46|1839.16|1846.32|1839.02|1847.33|1840.03|1846.32|1839.02|26
1732959760000|2024-11-30 09:42:40|1846.34|1839.04|1845.75|1838.45|1846.38|1839.08|1845.66|1838.36|23
1732959770000|2024-11-30 09:42:50|1845.62|1838.32|1845.41|1838.11|1845.62|1838.32|1845.29|1837.99|21
1732959780000|2024-11-30 09:43:00|1845.42|1838.12|1845.76|1838.46|1845.93|1838.63|1845.35|1838.05|24
1732959790000|2024-11-30 09:43:10|1845.72|1838.42|1845.87|1838.57|1846.02|1838.72|1845.65|1838.35|28
1732959800000|2024-11-30 09:43:20|1845.9|1838.6|1845.67|1838.37|1845.94|1838.64|1845.36|1838.06|19
1732959810000|2024-11-30 09:43:30|1845.66|1838.36|1844.8|1837.5|1845.66|1838.36|1844.8|1837.5|24
1732959820000|2024-11-30 09:43:40|1844.99|1837.69|1845.58|1838.28|1845.58|1838.28|1844.81|1837.51|28
1732959830000|2024-11-30 09:43:50|1845.59|1838.29|1845.62|1838.32|1845.9|1838.6|1845.59|1838.29|24
1732959840000|2024-11-30 09:44:00|1845.59|1838.29|1846.25|1838.95|1846.25|1838.95|1845.47|1838.17|22
1732959850000|2024-11-30 09:44:10|1846.46|1839.16|1846.28|1838.98|1846.61|1839.31|1846.24|1838.94|26
1732959860000|2024-11-30 09:44:20|1846.42|1839.12|1846.7|1839.4|1846.8|1839.5|1846.42|1839.12|30
1732959870000|2024-11-30 09:44:30|1846.79|1839.49|1847.55|1840.25|1847.62|1840.32|1846.74|1839.44|33
1732959880000|2024-11-30 09:44:40|1847.59|1840.29|1847.58|1840.28|1847.63|1840.33|1847.33|1840.03|27
1732959890000|2024-11-30 09:44:50|1847.59|1840.29|1847.27|1839.97|1847.7|1840.4|1847.27|1839.97|28
1732959900000|2024-11-30 09:45:00|1847.33|1840.03|1846.29|1838.99|1847.33|1840.03|1846.29|1838.99|18
1732959910000|2024-11-30 09:45:10|1846.28|1838.98|1845.74|1838.44|1846.61|1839.31|1845.7|1838.4|23
1732959920000|2024-11-30 09:45:20|1845.71|1838.41|1845.73|1838.43|1845.77|1838.47|1845.33|1838.03|17
1732959930000|2024-11-30 09:45:30|1845.77|1838.47|1846.77|1839.47|1846.87|1839.57|1845.68|1838.38|25
1732959940000|2024-11-30 09:45:40|1846.65|1839.35|1848.26|1840.96|1848.26|1840.96|1846.59|1839.29|25
1732959950000|2024-11-30 09:45:50|1848.23|1840.93|1848.33|1841.03|1848.41|1841.11|1848.23|1840.93|21
1732959960000|2024-11-30 09:46:00|1848.46|1841.16|1849.39|1842.09|1849.39|1842.09|1848.39|1841.09|26
1732959970000|2024-11-30 09:46:10|1849.33|1842.03|1848.48|1841.18|1849.33|1842.03|1848.47|1841.17|21
1732959980000|2024-11-30 09:46:20|1848.47|1841.17|1848.54|1841.24|1849.41|1842.11|1848.47|1841.17|27
1732959990000|2024-11-30 09:46:30|1848.55|1841.25|1849.25|1841.95|1849.3|1842|1848.44|1841.14|30
1732960000000|2024-11-30 09:46:40|1849.23|1841.93|1850.24|1842.94|1850.25|1842.95|1848.65|1841.35|34
1732960010000|2024-11-30 09:46:50|1850.25|1842.95|1850.59|1843.29|1850.6|1843.3|1850.25|1842.95|17
1732960020000|2024-11-30 09:47:00|1850.47|1843.17|1850.6|1843.3|1850.6|1843.3|1850.46|1843.16|12
1732960030000|2024-11-30 09:47:10|1850.83|1843.53|1850.88|1843.58|1851.24|1843.94|1850.78|1843.48|13
1732960040000|2024-11-30 09:47:20|1850.89|1843.59|1850.77|1843.47|1850.9|1843.6|1850.62|1843.32|21
1732960050000|2024-11-30 09:47:30|1850.8|1843.5|1850.68|1843.38|1850.86|1843.56|1850.59|1843.29|23
1732960060000|2024-11-30 09:47:40|1850.58|1843.28|1850.72|1843.42|1850.72|1843.42|1850.27|1842.97|17
1732960070000|2024-11-30 09:47:50|1850.71|1843.41|1850.37|1843.07|1850.71|1843.41|1850.32|1843.02|25
1732960080000|2024-11-30 09:48:00|1850.36|1843.06|1850.28|1842.98|1850.36|1843.06|1850.24|1842.94|14
1732960090000|2024-11-30 09:48:10|1850.4|1843.1|1851.14|1843.84|1851.14|1843.84|1850.32|1843.02|18
1732960100000|2024-11-30 09:48:20|1851.07|1843.77|1850.26|1842.96|1851.31|1844.01|1850.21|1842.91|15
1732960110000|2024-11-30 09:48:30|1850.21|1842.91|1850.6|1843.3|1850.77|1843.47|1850.21|1842.91|16
1732960120000|2024-11-30 09:48:40|1850.59|1843.29|1850.86|1843.56|1850.88|1843.58|1850.59|1843.29|12
1732960130000|2024-11-30 09:48:50|1850.85|1843.55|1850.83|1843.53|1850.86|1843.56|1850.82|1843.52|7
1732960140000|2024-11-30 09:49:00|1850.89|1843.59|1850.15|1842.85|1850.9|1843.6|1850.15|1842.85|16
1732960150000|2024-11-30 09:49:10|1850.14|1842.84|1850.33|1843.03|1850.35|1843.05|1850.08|1842.78|24
1732960160000|2024-11-30 09:49:20|1850.32|1843.02|1849.4|1842.1|1850.33|1843.03|1849.36|1842.06|26
1732960170000|2024-11-30 09:49:30|1849.41|1842.11|1848.93|1841.63|1849.41|1842.11|1848.75|1841.45|24
1732960180000|2024-11-30 09:49:40|1848.92|1841.62|1849.81|1842.51|1849.81|1842.51|1848.92|1841.62|23
1732960190000|2024-11-30 09:49:50|1849.71|1842.41|1849.4|1842.1|1849.71|1842.41|1849.4|1842.1|13
1732960200000|2024-11-30 09:50:00|1849.37|1842.07|1849.6|1842.3|1849.63|1842.33|1848.61|1841.31|21
1732960210000|2024-11-30 09:50:10|1849.78|1842.48|1849.29|1841.99|1850.2|1842.9|1849.29|1841.99|26
1732960220000|2024-11-30 09:50:20|1849.22|1841.92|1849.41|1842.11|1849.41|1842.11|1848.75|1841.45|26
1732960230000|2024-11-30 09:50:30|1849.42|1842.12|1849.39|1842.09|1849.51|1842.21|1849.37|1842.07|19
1732960240000|2024-11-30 09:50:40|1849.37|1842.07|1849.55|1842.25|1849.58|1842.28|1849.31|1842.01|26
1732960250000|2024-11-30 09:50:50|1849.58|1842.28|1849.8|1842.5|1849.8|1842.5|1849.58|1842.28|13
1732960260000|2024-11-30 09:51:00|1849.77|1842.47|1850.39|1843.09|1850.53|1843.23|1849.61|1842.31|22
1732960270000|2024-11-30 09:51:10|1850.34|1843.04|1850.6|1843.3|1850.6|1843.3|1850.24|1842.94|14
1732960280000|2024-11-30 09:51:20|1850.57|1843.27|1851.4|1844.1|1851.4|1844.1|1850.57|1843.27|18
1732960290000|2024-11-30 09:51:30|1851.14|1843.84|1851.62|1844.32|1851.62|1844.32|1851.14|1843.84|7
1732960300000|2024-11-30 09:51:40|1851.72|1844.42|1850.95|1843.65|1852.15|1844.85|1850.82|1843.52|27
1732960310000|2024-11-30 09:51:50|1850.96|1843.66|1851.02|1843.72|1851.42|1844.12|1850.91|1843.61|27
1732960320000|2024-11-30 09:52:00|1850.93|1843.63|1850.6|1843.3|1851.4|1844.1|1850.47|1843.17|25
1732960330000|2024-11-30 09:52:10|1850.63|1843.33|1850.93|1843.63|1850.93|1843.63|1850.55|1843.25|24
1732960340000|2024-11-30 09:52:20|1851.08|1843.78|1851.87|1844.57|1851.87|1844.57|1851.04|1843.74|25
1732960350000|2024-11-30 09:52:30|1851.8|1844.5|1851.52|1844.22|1852.1|1844.8|1851.51|1844.21|22
1732960360000|2024-11-30 09:52:40|1851.63|1844.33|1852.18|1844.88|1852.18|1844.88|1851.47|1844.17|24
1732960370000|2024-11-30 09:52:50|1852.21|1844.91|1852.91|1845.61|1852.91|1845.61|1852.21|1844.91|14
1732960380000|2024-11-30 09:53:00|1852.96|1845.66|1852.56|1845.26|1852.96|1845.66|1852.42|1845.12|30
1732960390000|2024-11-30 09:53:10|1852.6|1845.3|1852.85|1845.55|1853.24|1845.94|1852.6|1845.3|27
1732960400000|2024-11-30 09:53:20|1852.64|1845.34|1852.81|1845.51|1852.82|1845.52|1852.64|1845.34|21
1732960410000|2024-11-30 09:53:30|1852.8|1845.5|1853.42|1846.12|1853.42|1846.12|1852.64|1845.34|24
1732960420000|2024-11-30 09:53:40|1853.41|1846.11|1852.75|1845.45|1853.42|1846.12|1852.59|1845.29|27
1732960430000|2024-11-30 09:53:50|1852.69|1845.39|1852.65|1845.35|1852.75|1845.45|1852.64|1845.34|27
1732960440000|2024-11-30 09:54:00|1852.74|1845.44|1852.83|1845.53|1853.1|1845.8|1852.65|1845.35|23
1732960450000|2024-11-30 09:54:10|1852.73|1845.43|1852.61|1845.31|1852.81|1845.51|1852.29|1844.99|18
1732960460000|2024-11-30 09:54:20|1853.26|1845.96|1853.4|1846.1|1853.54|1846.24|1853.25|1845.95|17
1732960470000|2024-11-30 09:54:30|1853.34|1846.04|1853|1845.7|1853.34|1846.04|1853|1845.7|7
1732960480000|2024-11-30 09:54:40|1852.95|1845.65|1852.63|1845.33|1853.02|1845.72|1852.52|1845.22|21
1732960490000|2024-11-30 09:54:50|1852.6|1845.3|1852.68|1845.38|1852.68|1845.38|1852.4|1845.1|21
1732960500000|2024-11-30 09:55:00|1852.69|1845.39|1852.53|1845.23|1853.29|1845.99|1852.49|1845.19|31
1732960510000|2024-11-30 09:55:10|1852.58|1845.28|1853.39|1846.09|1853.39|1846.09|1852.58|1845.28|30
1732960520000|2024-11-30 09:55:20|1853.28|1845.98|1853.52|1846.22|1853.57|1846.27|1853.22|1845.92|26
1732960530000|2024-11-30 09:55:30|1853.54|1846.24|1853.57|1846.27|1853.58|1846.28|1853.52|1846.22|20
1732960540000|2024-11-30 09:55:40|1853.44|1846.14|1853.55|1846.25|1853.57|1846.27|1853.44|1846.14|5
1732960550000|2024-11-30 09:55:50|1853.74|1846.44|1853.53|1846.23|1853.74|1846.44|1853.49|1846.19|17
1732960560000|2024-11-30 09:56:00|1853.54|1846.24|1854.23|1846.93|1854.32|1847.02|1853.5|1846.2|28
1732960570000|2024-11-30 09:56:10|1854.43|1847.13|1854.33|1847.03|1854.44|1847.14|1854.31|1847.01|19
1732960580000|2024-11-30 09:56:20|1854.32|1847.02|1854.43|1847.13|1854.44|1847.14|1854.32|1847.02|18
1732960590000|2024-11-30 09:56:30|1854.42|1847.12|1855.58|1848.28|1855.58|1848.28|1854.39|1847.09|29
1732960600000|2024-11-30 09:56:40|1855.46|1848.16|1855.53|1848.23|1855.65|1848.35|1855.33|1848.03|12
1732960610000|2024-11-30 09:56:50|1855.51|1848.21|1856.23|1848.93|1856.23|1848.93|1855.45|1848.15|9
1732960620000|2024-11-30 09:57:00|1856.29|1848.99|1856.54|1849.24|1856.88|1849.58|1856.29|1848.99|5
1732960630000|2024-11-30 09:57:10|1856.55|1849.25|1856.34|1849.04|1856.57|1849.27|1856.33|1849.03|16
1732960640000|2024-11-30 09:57:20|1856.38|1849.08|1856.39|1849.09|1856.42|1849.12|1856.33|1849.03|20
1732960650000|2024-11-30 09:57:30|1856.33|1849.03|1854.57|1847.27|1856.39|1849.09|1854.32|1847.02|28
1732960660000|2024-11-30 09:57:40|1854.6|1847.3|1855.74|1848.44|1855.85|1848.55|1854.41|1847.11|34
1732960670000|2024-11-30 09:57:50|1855.55|1848.25|1855.41|1848.11|1855.72|1848.42|1855.39|1848.09|25
1732960680000|2024-11-30 09:58:00|1855.34|1848.04|1855.85|1848.55|1855.85|1848.55|1855.33|1848.03|20
1732960690000|2024-11-30 09:58:10|1855.86|1848.56|1855.66|1848.36|1856.41|1849.11|1855.61|1848.31|30
1732960700000|2024-11-30 09:58:20|1855.69|1848.39|1856.19|1848.89|1856.28|1848.98|1855.66|1848.36|19
1732960710000|2024-11-30 09:58:30|1856.25|1848.95|1855.75|1848.45|1856.25|1848.95|1855.54|1848.24|22
1732960720000|2024-11-30 09:58:40|1855.69|1848.39|1854.75|1847.45|1855.85|1848.55|1854.58|1847.28|26
1732960730000|2024-11-30 09:58:50|1854.59|1847.29|1855.56|1848.26|1855.56|1848.26|1854.59|1847.29|23
1732960740000|2024-11-30 09:59:00|1855.6|1848.3|1855.42|1848.12|1855.6|1848.3|1855.34|1848.04|18
1732960750000|2024-11-30 09:59:10|1855.51|1848.21|1855.59|1848.29|1855.66|1848.36|1855.37|1848.07|23
1732960760000|2024-11-30 09:59:20|1855.55|1848.25|1855.39|1848.09|1855.55|1848.25|1855.32|1848.02|28
1732960770000|2024-11-30 09:59:30|1855.42|1848.12|1854.24|1846.94|1855.42|1848.12|1854.24|1846.94|25
1732960780000|2024-11-30 09:59:40|1854.23|1846.93|1854.57|1847.27|1854.68|1847.38|1854.23|1846.93|29
1732960790000|2024-11-30 09:59:50|1854.54|1847.24|1854.7|1847.4|1854.93|1847.63|1854.54|1847.24|25
1732960800000|2024-11-30 10:00:00|1854.6|1847.3|1853.6|1846.3|1854.6|1847.3|1853.6|1846.3|31
1732960810000|2024-11-30 10:00:10|1853.69|1846.39|1853.59|1846.29|1854.39|1847.09|1853.49|1846.19|34
1732960820000|2024-11-30 10:00:20|1853.64|1846.34|1853.88|1846.58|1853.88|1846.58|1853.39|1846.09|32
1732960830000|2024-11-30 10:00:30|1853.95|1846.65|1854.31|1847.01|1854.32|1847.02|1853.93|1846.63|29
1732960840000|2024-11-30 10:00:40|1854.34|1847.04|1853.65|1846.35|1854.4|1847.1|1853.14|1845.84|25
1732960850000|2024-11-30 10:00:50|1853.71|1846.41|1853.65|1846.35|1853.72|1846.42|1853.62|1846.32|21
1732960860000|2024-11-30 10:01:00|1853.66|1846.36|1853.44|1846.14|1853.66|1846.36|1853.22|1845.92|28
1732960870000|2024-11-30 10:01:10|1853.29|1845.99|1852.32|1845.02|1853.29|1845.99|1852.32|1845.02|31
1732960880000|2024-11-30 10:01:20|1852.38|1845.08|1852.07|1844.77|1852.42|1845.12|1852.01|1844.71|16
1732960890000|2024-11-30 10:01:30|1852.01|1844.71|1852.8|1845.5|1852.8|1845.5|1852.01|1844.71|19
1732960900000|2024-11-30 10:01:40|1852.68|1845.38|1852.27|1844.97|1853.12|1845.82|1852.27|1844.97|21
1732960910000|2024-11-30 10:01:50|1852.26|1844.96|1852.38|1845.08|1852.41|1845.11|1852.22|1844.92|18
1732960920000|2024-11-30 10:02:00|1852.41|1845.11|1852.58|1845.28|1852.63|1845.33|1852.38|1845.08|34
1732960930000|2024-11-30 10:02:10|1852.54|1845.24|1852.27|1844.97|1852.58|1845.28|1852.27|1844.97|25
1732960940000|2024-11-30 10:02:20|1852.26|1844.96|1853.15|1845.85|1853.17|1845.87|1852.26|1844.96|30
1732960950000|2024-11-30 10:02:30|1853.11|1845.81|1854.42|1847.12|1854.49|1847.19|1853.1|1845.8|25
1732960960000|2024-11-30 10:02:40|1854.43|1847.13|1855.28|1847.98|1855.34|1848.04|1854.43|1847.13|17
1732960970000|2024-11-30 10:02:50|1855.39|1848.09|1855.39|1848.09|1856.18|1848.88|1855.28|1847.98|28
1732960980000|2024-11-30 10:03:00|1855.34|1848.04|1855.33|1848.03|1855.34|1848.04|1855.24|1847.94|19
1732960990000|2024-11-30 10:03:10|1855.34|1848.04|1855.42|1848.12|1855.83|1848.53|1855.33|1848.03|24
1732961000000|2024-11-30 10:03:20|1855.39|1848.09|1856.25|1848.95|1856.25|1848.95|1855.19|1847.89|25
1732961010000|2024-11-30 10:03:30|1856.18|1848.88|1855.61|1848.31|1856.18|1848.88|1855.57|1848.27|30
1732961020000|2024-11-30 10:03:40|1855.63|1848.33|1856.34|1849.04|1856.46|1849.16|1855.59|1848.29|20
1732961030000|2024-11-30 10:03:50|1856.38|1849.08|1856.34|1849.04|1856.84|1849.54|1856.32|1849.02|23
1732961040000|2024-11-30 10:04:00|1856.33|1849.03|1857.73|1850.43|1857.73|1850.43|1856.33|1849.03|27
1732961050000|2024-11-30 10:04:10|1857.74|1850.44|1858.22|1850.92|1858.25|1850.95|1857.56|1850.26|22
1732961060000|2024-11-30 10:04:20|1858.47|1851.17|1858.62|1851.32|1858.68|1851.38|1858.47|1851.17|8
1732961070000|2024-11-30 10:04:30|1858.69|1851.39|1858.19|1850.89|1858.76|1851.46|1858.19|1850.89|19
1732961080000|2024-11-30 10:04:40|1858.23|1850.93|1857.42|1850.12|1858.31|1851.01|1857.17|1849.87|26
1732961090000|2024-11-30 10:04:50|1857.36|1850.06|1857.41|1850.11|1857.63|1850.33|1857.33|1850.03|22
1732961100000|2024-11-30 10:05:00|1857.42|1850.12|1857.2|1849.9|1857.42|1850.12|1856.82|1849.52|21
1732961110000|2024-11-30 10:05:10|1857.18|1849.88|1857.68|1850.38|1857.7|1850.4|1857.12|1849.82|31
1732961120000|2024-11-30 10:05:20|1857.63|1850.33|1856.89|1849.59|1857.74|1850.44|1856.88|1849.58|27
1732961130000|2024-11-30 10:05:30|1856.88|1849.58|1855.08|1847.78|1856.88|1849.58|1854.2|1846.9|26
1732961140000|2024-11-30 10:05:40|1855.11|1847.81|1854.23|1846.93|1855.11|1847.81|1854.2|1846.9|24
1732961150000|2024-11-30 10:05:50|1853.79|1846.49|1855.25|1847.95|1855.3|1848|1853.79|1846.49|25
1732961160000|2024-11-30 10:06:00|1855.26|1847.96|1855.59|1848.29|1856.18|1848.88|1855.26|1847.96|26
1732961170000|2024-11-30 10:06:10|1855.47|1848.17|1855.2|1847.9|1855.47|1848.17|1855.19|1847.89|16
1732961180000|2024-11-30 10:06:20|1855.26|1847.96|1855.55|1848.25|1855.59|1848.29|1855.26|1847.96|18
1732961190000|2024-11-30 10:06:30|1855.59|1848.29|1855.65|1848.35|1856.3|1849|1855.34|1848.04|32
1732961200000|2024-11-30 10:06:40|1855.9|1848.6|1856.3|1849|1856.58|1849.28|1855.9|1848.6|15
1732961210000|2024-11-30 10:06:50|1856.14|1848.84|1856.6|1849.3|1856.6|1849.3|1856.14|1848.84|15
1732961220000|2024-11-30 10:07:00|1856.63|1849.33|1858.3|1851|1858.36|1851.06|1856.49|1849.19|29
1732961230000|2024-11-30 10:07:10|1858.26|1850.96|1858.09|1850.79|1858.26|1850.96|1857.56|1850.26|17
1732961240000|2024-11-30 10:07:20|1857.64|1850.34|1858.13|1850.83|1858.13|1850.83|1857.21|1849.91|26
1732961250000|2024-11-30 10:07:30|1858.12|1850.82|1858.8|1851.5|1858.8|1851.5|1857.43|1850.13|29
1732961260000|2024-11-30 10:07:40|1858.7|1851.4|1858.72|1851.42|1858.76|1851.46|1858.56|1851.26|19
1732961270000|2024-11-30 10:07:50|1858.6|1851.3|1858.5|1851.2|1858.6|1851.3|1858.27|1850.97|25
1732961280000|2024-11-30 10:08:00|1858.59|1851.29|1859.54|1852.24|1859.69|1852.39|1858.47|1851.17|23
1732961290000|2024-11-30 10:08:10|1859.69|1852.39|1860.21|1852.91|1860.21|1852.91|1859.4|1852.1|29
1732961300000|2024-11-30 10:08:20|1860.3|1853|1860.27|1852.97|1860.53|1853.23|1860.13|1852.83|26
1732961310000|2024-11-30 10:08:30|1860.22|1852.92|1859.81|1852.51|1860.27|1852.97|1859.27|1851.97|30
1732961320000|2024-11-30 10:08:40|1859.77|1852.47|1859.57|1852.27|1859.81|1852.51|1859.33|1852.03|22
1732961330000|2024-11-30 10:08:50|1859.53|1852.23|1858.68|1851.38|1859.53|1852.23|1858.5|1851.2|25
1732961340000|2024-11-30 10:09:00|1858.91|1851.61|1858.12|1850.82|1859.25|1851.95|1858.12|1850.82|25
1732961350000|2024-11-30 10:09:10|1858.02|1850.72|1858.34|1851.04|1858.38|1851.08|1857.27|1849.97|23
1732961360000|2024-11-30 10:09:20|1858.28|1850.98|1859.14|1851.84|1859.19|1851.89|1858.28|1850.98|24
1732961370000|2024-11-30 10:09:30|1859.19|1851.89|1859.44|1852.14|1859.83|1852.53|1859.19|1851.89|24
1732961380000|2024-11-30 10:09:40|1859.43|1852.13|1859.54|1852.24|1860.25|1852.95|1859.31|1852.01|34
1732961390000|2024-11-30 10:09:50|1859.4|1852.1|1859.27|1851.97|1859.4|1852.1|1859.03|1851.73|27
1732961400000|2024-11-30 10:10:00|1859.25|1851.95|1859.43|1852.13|1859.47|1852.17|1858.41|1851.11|29
1732961410000|2024-11-30 10:10:10|1859.54|1852.24|1859.28|1851.98|1859.54|1852.24|1859.23|1851.93|17
1732961420000|2024-11-30 10:10:20|1859.27|1851.97|1859.67|1852.37|1860.04|1852.74|1858.74|1851.44|25
1732961430000|2024-11-30 10:10:30|1859.64|1852.34|1861.39|1854.09|1861.45|1854.15|1859.55|1852.25|31
1732961440000|2024-11-30 10:10:40|1861.38|1854.08|1861.43|1854.13|1861.43|1854.13|1861.38|1854.08|3
1732961450000|2024-11-30 10:10:50|1861.47|1854.17|1861.67|1854.37|1862.1|1854.8|1861.47|1854.17|26
1732961460000|2024-11-30 10:11:00|1861.64|1854.34|1860.68|1853.38|1861.67|1854.37|1860.61|1853.31|35
1732961470000|2024-11-30 10:11:10|1860.57|1853.27|1860.13|1852.83|1860.73|1853.43|1860.13|1852.83|26
1732961480000|2024-11-30 10:11:20|1860.14|1852.84|1859.23|1851.93|1860.14|1852.84|1859.22|1851.92|23
1732961490000|2024-11-30 10:11:30|1859.29|1851.99|1860.35|1853.05|1860.41|1853.11|1859.28|1851.98|27
1732961500000|2024-11-30 10:11:40|1860.41|1853.11|1859.4|1852.1|1860.41|1853.11|1859.36|1852.06|31
1732961510000|2024-11-30 10:11:50|1859.38|1852.08|1859.59|1852.29|1860.26|1852.96|1859.34|1852.04|27
1732961520000|2024-11-30 10:12:00|1859.52|1852.22|1859.91|1852.61|1859.91|1852.61|1859.43|1852.13|28
1732961530000|2024-11-30 10:12:10|1859.89|1852.59|1859.66|1852.36|1859.89|1852.59|1859.6|1852.3|25
1732961540000|2024-11-30 10:12:20|1859.55|1852.25|1859.43|1852.13|1859.66|1852.36|1859.43|1852.13|19
1732961550000|2024-11-30 10:12:30|1859.53|1852.23|1859.36|1852.06|1859.89|1852.59|1858.57|1851.27|27
1732961560000|2024-11-30 10:12:40|1859.33|1852.03|1858.82|1851.52|1859.42|1852.12|1858.54|1851.24|33
1732961570000|2024-11-30 10:12:50|1858.72|1851.42|1858.11|1850.81|1858.82|1851.52|1858.11|1850.81|23
1732961580000|2024-11-30 10:13:00|1858.12|1850.82|1858.6|1851.3|1858.61|1851.31|1858.11|1850.81|32
1732961590000|2024-11-30 10:13:10|1858.56|1851.26|1858.28|1850.98|1858.59|1851.29|1858.26|1850.96|18
1732961600000|2024-11-30 10:13:20|1858.27|1850.97|1859.82|1852.52|1859.83|1852.53|1858.27|1850.97|20
1732961610000|2024-11-30 10:13:30|1859.73|1852.43|1860.56|1853.26|1860.61|1853.31|1859.66|1852.36|31
1732961620000|2024-11-30 10:13:40|1860.39|1853.09|1859.34|1852.04|1860.42|1853.12|1859.34|1852.04|26
1732961630000|2024-11-30 10:13:50|1859.37|1852.07|1859.66|1852.36|1860.18|1852.88|1859.37|1852.07|24
1732961640000|2024-11-30 10:14:00|1859.79|1852.49|1859.79|1852.49|1859.88|1852.58|1859.46|1852.16|23
1732961650000|2024-11-30 10:14:10|1860.01|1852.71|1860.32|1853.02|1860.45|1853.15|1859.95|1852.65|22
1732961660000|2024-11-30 10:14:20|1860.38|1853.08|1860.65|1853.35|1860.66|1853.36|1860.26|1852.96|26
1732961670000|2024-11-30 10:14:30|1860.91|1853.61|1860.86|1853.56|1860.92|1853.62|1860.55|1853.25|30
1732961680000|2024-11-30 10:14:40|1860.84|1853.54|1860.57|1853.27|1861.43|1854.13|1860.36|1853.06|33
1732961690000|2024-11-30 10:14:50|1860.55|1853.25|1860.27|1852.97|1860.61|1853.31|1860.27|1852.97|22
1732961700000|2024-11-30 10:15:00|1860.34|1853.04|1858.8|1851.5|1860.52|1853.22|1858.66|1851.36|32
1732961710000|2024-11-30 10:15:10|1858.79|1851.49|1858.43|1851.13|1858.85|1851.55|1858.43|1851.13|33
1732961720000|2024-11-30 10:15:20|1858.47|1851.17|1859.43|1852.13|1859.52|1852.22|1858.47|1851.17|34
1732961730000|2024-11-30 10:15:30|1859.42|1852.12|1858.72|1851.42|1859.66|1852.36|1858.49|1851.19|29
1732961740000|2024-11-30 10:15:40|1858.66|1851.36|1858.09|1850.79|1858.66|1851.36|1857.28|1849.98|27
1732961750000|2024-11-30 10:15:50|1858.11|1850.81|1859.31|1852.01|1859.6|1852.3|1858.11|1850.81|28
1732961760000|2024-11-30 10:16:00|1859.28|1851.98|1858.18|1850.88|1859.43|1852.13|1858.18|1850.88|34
1732961770000|2024-11-30 10:16:10|1858.15|1850.85|1858.17|1850.87|1858.21|1850.91|1858.15|1850.85|30
1732961780000|2024-11-30 10:16:20|1858.19|1850.89|1858.65|1851.35|1859.08|1851.78|1858.19|1850.89|33
1732961790000|2024-11-30 10:16:30|1858.61|1851.31|1856.83|1849.53|1858.67|1851.37|1856.83|1849.53|32
1732961800000|2024-11-30 10:16:40|1856.67|1849.37|1856.51|1849.21|1856.67|1849.37|1856.49|1849.19|19
1732961810000|2024-11-30 10:16:50|1856.49|1849.19|1856.59|1849.29|1857.12|1849.82|1856.49|1849.19|28
1732961820000|2024-11-30 10:17:00|1856.6|1849.3|1854.62|1847.32|1856.6|1849.3|1854.62|1847.32|32
1732961830000|2024-11-30 10:17:10|1854.63|1847.33|1853.52|1846.22|1854.78|1847.48|1853.4|1846.1|25
1732961840000|2024-11-30 10:17:20|1853.49|1846.19|1853.4|1846.1|1853.52|1846.22|1852.73|1845.43|28
1732961850000|2024-11-30 10:17:30|1853.39|1846.09|1853.11|1845.81|1853.95|1846.65|1853.11|1845.81|34
1732961860000|2024-11-30 10:17:40|1853.18|1845.88|1853.27|1845.97|1853.3|1846|1853.13|1845.83|24
1732961870000|2024-11-30 10:17:50|1853.25|1845.95|1852.83|1845.53|1853.29|1845.99|1852.75|1845.45|17
1732961880000|2024-11-30 10:18:00|1852.82|1845.52|1851|1843.7|1852.83|1845.53|1850.58|1843.28|27
1732961890000|2024-11-30 10:18:10|1850.91|1843.61|1850.54|1843.24|1850.91|1843.61|1850.5|1843.2|18
1732961900000|2024-11-30 10:18:20|1850.33|1843.03|1849.79|1842.49|1850.48|1843.18|1849.29|1841.99|30
1732961910000|2024-11-30 10:18:30|1849.82|1842.52|1848.49|1841.19|1849.92|1842.62|1848.49|1841.19|31
1732961920000|2024-11-30 10:18:40|1848.48|1841.18|1847.7|1840.4|1849.03|1841.73|1847.7|1840.4|29
1732961930000|2024-11-30 10:18:50|1847.65|1840.35|1846.44|1839.14|1847.65|1840.35|1846.43|1839.13|24
1732961940000|2024-11-30 10:19:00|1846.38|1839.08|1846.46|1839.16|1846.55|1839.25|1846.27|1838.97|19
1732961950000|2024-11-30 10:19:10|1846.4|1839.1|1845.25|1837.95|1846.42|1839.12|1845.25|1837.95|27
1732961960000|2024-11-30 10:19:20|1845.3|1838|1845.23|1837.93|1845.55|1838.25|1844.58|1837.28|36
1732961970000|2024-11-30 10:19:30|1845.29|1837.99|1846.32|1839.02|1846.91|1839.61|1845.29|1837.99|34
1732961980000|2024-11-30 10:19:40|1845.26|1837.96|1845.41|1838.11|1845.59|1838.29|1844.83|1837.53|32
1732961990000|2024-11-30 10:19:50|1845.25|1837.95|1844.52|1837.22|1845.5|1838.2|1844.37|1837.07|32
1732962000000|2024-11-30 10:20:00|1844.5|1837.2|1843.32|1836.02|1844.52|1837.22|1843.01|1835.71|35
1732962010000|2024-11-30 10:20:10|1843.37|1836.07|1842.53|1835.23|1843.4|1836.1|1842.52|1835.22|25
1732962020000|2024-11-30 10:20:20|1842.52|1835.22|1842.38|1835.08|1842.52|1835.22|1842.36|1835.06|9
1732962030000|2024-11-30 10:20:30|1842.41|1835.11|1843.33|1836.03|1843.5|1836.2|1842.41|1835.11|33
1732962040000|2024-11-30 10:20:40|1843.28|1835.98|1843.29|1835.99|1843.29|1835.99|1842.59|1835.29|30
1732962050000|2024-11-30 10:20:50|1843.38|1836.08|1842.05|1834.75|1843.44|1836.14|1842.05|1834.75|32
1732962060000|2024-11-30 10:21:00|1841.49|1834.19|1841.67|1834.37|1841.84|1834.54|1841.49|1834.19|14
1732962070000|2024-11-30 10:21:10|1841.61|1834.31|1842.08|1834.78|1842.25|1834.95|1841.61|1834.31|27
1732962080000|2024-11-30 10:21:20|1841.97|1834.67|1841.96|1834.66|1842.44|1835.14|1841.62|1834.32|25
1732962090000|2024-11-30 10:21:30|1842|1834.7|1841.6|1834.3|1842.36|1835.06|1841.19|1833.89|33
1732962100000|2024-11-30 10:21:40|1841.56|1834.26|1840.76|1833.46|1841.61|1834.31|1840.54|1833.24|30
1732962110000|2024-11-30 10:21:50|1840.81|1833.51|1841.08|1833.78|1841.08|1833.78|1840.49|1833.19|28
1732962120000|2024-11-30 10:22:00|1840.95|1833.65|1841.11|1833.81|1841.36|1834.06|1840.88|1833.58|33
1732962130000|2024-11-30 10:22:10|1841.15|1833.85|1841.62|1834.32|1842.1|1834.8|1841.15|1833.85|26
1732962140000|2024-11-30 10:22:20|1841.85|1834.55|1843.08|1835.78|1843.19|1835.89|1841.66|1834.36|28
1732962150000|2024-11-30 10:22:30|1843.48|1836.18|1844.58|1837.28|1844.75|1837.45|1843.48|1836.18|22
1732962160000|2024-11-30 10:22:40|1844.6|1837.3|1845.87|1838.57|1845.87|1838.57|1844.42|1837.12|32
1732962170000|2024-11-30 10:22:50|1845.84|1838.54|1845.39|1838.09|1846.39|1839.09|1845.07|1837.77|22
1732962180000|2024-11-30 10:23:00|1845.23|1837.93|1843.82|1836.52|1845.39|1838.09|1843.81|1836.51|32
1732962190000|2024-11-30 10:23:10|1843.81|1836.51|1842.4|1835.1|1843.82|1836.52|1842.32|1835.02|31
1732962200000|2024-11-30 10:23:20|1842.43|1835.13|1841.22|1833.92|1842.43|1835.13|1840.99|1833.69|29
1732962210000|2024-11-30 10:23:30|1841.1|1833.8|1840.86|1833.56|1841.6|1834.3|1840.72|1833.42|33
1732962220000|2024-11-30 10:23:40|1840.88|1833.58|1840.01|1832.71|1840.88|1833.58|1840.01|1832.71|28
1732962230000|2024-11-30 10:23:50|1839.81|1832.51|1839.91|1832.61|1839.95|1832.65|1839.2|1831.9|27
1732962240000|2024-11-30 10:24:00|1840.04|1832.74|1840.86|1833.56|1840.93|1833.63|1840.04|1832.74|35
1732962250000|2024-11-30 10:24:10|1840.83|1833.53|1841.99|1834.69|1842.41|1835.11|1840.83|1833.53|33
1732962260000|2024-11-30 10:24:20|1842.04|1834.74|1841.42|1834.12|1842.42|1835.12|1841.34|1834.04|33
1732962270000|2024-11-30 10:24:30|1841.44|1834.14|1842.89|1835.59|1842.93|1835.63|1841.35|1834.05|27
1732962280000|2024-11-30 10:24:40|1842.85|1835.55|1842.51|1835.21|1843|1835.7|1842.51|1835.21|28
1732962290000|2024-11-30 10:24:50|1842.66|1835.36|1842.84|1835.54|1843.12|1835.82|1842.61|1835.31|32
1732962300000|2024-11-30 10:25:00|1842.82|1835.52|1842.14|1834.84|1843.02|1835.72|1841.79|1834.49|31
1732962310000|2024-11-30 10:25:10|1842.06|1834.76|1842.79|1835.49|1843.46|1836.16|1841.69|1834.39|29
1732962320000|2024-11-30 10:25:20|1842.69|1835.39|1842.84|1835.54|1842.98|1835.68|1842.29|1834.99|26
1732962330000|2024-11-30 10:25:30|1842.75|1835.45|1839.68|1832.38|1842.9|1835.6|1839.68|1832.38|33
1732962340000|2024-11-30 10:25:40|1839.78|1832.48|1840.75|1833.45|1840.82|1833.52|1839.6|1832.3|32
1732962350000|2024-11-30 10:25:50|1840.62|1833.32|1841.01|1833.71|1841.02|1833.72|1840.42|1833.12|30
1732962360000|2024-11-30 10:26:00|1841.05|1833.75|1842.45|1835.15|1842.6|1835.3|1841.05|1833.75|33
1732962370000|2024-11-30 10:26:10|1842.48|1835.18|1842.59|1835.29|1842.59|1835.29|1841.42|1834.12|31
1732962380000|2024-11-30 10:26:20|1842.55|1835.25|1842.41|1835.11|1842.61|1835.31|1841.82|1834.52|29
1732962390000|2024-11-30 10:26:30|1842.36|1835.06|1841.96|1834.66|1842.84|1835.54|1841.86|1834.56|31
1732962400000|2024-11-30 10:26:40|1841.9|1834.6|1840.74|1833.44|1842.31|1835.01|1840.65|1833.35|31
1732962410000|2024-11-30 10:26:50|1840.75|1833.45|1840.11|1832.81|1840.91|1833.61|1840.11|1832.81|26
1732962420000|2024-11-30 10:27:00|1840.08|1832.78|1840.66|1833.36|1841.42|1834.12|1839.82|1832.52|35
1732962430000|2024-11-30 10:27:10|1840.61|1833.31|1840.33|1833.03|1840.66|1833.36|1840.04|1832.74|27
1732962440000|2024-11-30 10:27:20|1840.31|1833.01|1839.57|1832.27|1840.91|1833.61|1839.51|1832.21|32
1732962450000|2024-11-30 10:27:30|1839.56|1832.26|1839.11|1831.81|1839.57|1832.27|1838.51|1831.21|28
1732962460000|2024-11-30 10:27:40|1838.94|1831.64|1838.87|1831.57|1839.13|1831.83|1838.83|1831.53|29
1732962470000|2024-11-30 10:27:50|1838.88|1831.58|1838.41|1831.11|1838.88|1831.58|1838.09|1830.79|22
1732962480000|2024-11-30 10:28:00|1838.45|1831.15|1836.64|1829.34|1838.66|1831.36|1836.64|1829.34|29
1732962490000|2024-11-30 10:28:10|1836.59|1829.29|1836.86|1829.56|1837.34|1830.04|1836.59|1829.29|24
1732962500000|2024-11-30 10:28:20|1836.5|1829.2|1836.34|1829.04|1836.83|1829.53|1836.29|1828.99|23
1732962510000|2024-11-30 10:28:30|1836.82|1829.52|1836.58|1829.28|1837.24|1829.94|1836.43|1829.13|29
1732962520000|2024-11-30 10:28:40|1836.75|1829.45|1839.05|1831.75|1839.22|1831.92|1836.75|1829.45|34
1732962530000|2024-11-30 10:28:50|1838.92|1831.62|1839.78|1832.48|1839.94|1832.64|1838.82|1831.52|29
1732962540000|2024-11-30 10:29:00|1839.48|1832.18|1839.85|1832.55|1839.85|1832.55|1838.93|1831.63|31
1732962550000|2024-11-30 10:29:10|1839.95|1832.65|1840.75|1833.45|1840.86|1833.56|1839.95|1832.65|29
1732962560000|2024-11-30 10:29:20|1840.78|1833.48|1840.72|1833.42|1840.9|1833.6|1840.46|1833.16|20
1732962570000|2024-11-30 10:29:30|1840.6|1833.3|1840.37|1833.07|1840.97|1833.67|1840.34|1833.04|33
1732962580000|2024-11-30 10:29:40|1840.39|1833.09|1839.69|1832.39|1840.4|1833.1|1839.69|1832.39|24
1732962590000|2024-11-30 10:29:50|1839.64|1832.34|1839.38|1832.08|1840|1832.7|1839.05|1831.75|27
1732962600000|2024-11-30 10:30:00|1839.36|1832.06|1840.09|1832.79|1840.42|1833.12|1839.36|1832.06|28
1732962610000|2024-11-30 10:30:10|1840.04|1832.74|1839.6|1832.3|1840.42|1833.12|1839.24|1831.94|36
1732962620000|2024-11-30 10:30:20|1839.57|1832.27|1840.68|1833.38|1840.68|1833.38|1839.57|1832.27|20
1732962630000|2024-11-30 10:30:30|1840.71|1833.41|1841.99|1834.69|1842.04|1834.74|1840.71|1833.41|25
1732962640000|2024-11-30 10:30:40|1842.04|1834.74|1842.41|1835.11|1842.88|1835.58|1841.87|1834.57|34
1732962650000|2024-11-30 10:30:50|1842.47|1835.17|1841.87|1834.57|1842.77|1835.47|1841.72|1834.42|34
1732962660000|2024-11-30 10:31:00|1841.9|1834.6|1842.76|1835.46|1842.94|1835.64|1841.84|1834.54|35
1732962670000|2024-11-30 10:31:10|1842.64|1835.34|1841.34|1834.04|1842.64|1835.34|1841.34|1834.04|28
1732962680000|2024-11-30 10:31:20|1841.22|1833.92|1840.66|1833.36|1841.28|1833.98|1840.21|1832.91|32
1732962690000|2024-11-30 10:31:30|1840.65|1833.35|1840.12|1832.82|1841.51|1834.21|1840.12|1832.82|30
1732962700000|2024-11-30 10:31:40|1840.13|1832.83|1841.93|1834.63|1841.93|1834.63|1840.13|1832.83|30
1732962710000|2024-11-30 10:31:50|1841.81|1834.51|1841.49|1834.19|1841.93|1834.63|1841.11|1833.81|29
1732962720000|2024-11-30 10:32:00|1841.61|1834.31|1842.55|1835.25|1842.55|1835.25|1841.6|1834.3|33
1732962730000|2024-11-30 10:32:10|1842.68|1835.38|1844.72|1837.42|1844.72|1837.42|1842.68|1835.38|23
1732962740000|2024-11-30 10:32:20|1844.7|1837.4|1845.28|1837.98|1845.29|1837.99|1844.23|1836.93|31
1732962750000|2024-11-30 10:32:30|1845.29|1837.99|1844.88|1837.58|1845.31|1838.01|1843.94|1836.64|33
1732962760000|2024-11-30 10:32:40|1844.84|1837.54|1844.31|1837.01|1845.25|1837.95|1844.03|1836.73|33
1732962770000|2024-11-30 10:32:50|1844.32|1837.02|1844.31|1837.01|1844.33|1837.03|1843.95|1836.65|15
1732962780000|2024-11-30 10:33:00|1844.3|1837|1845.34|1838.04|1845.34|1838.04|1843.91|1836.61|27
1732962790000|2024-11-30 10:33:10|1845.35|1838.05|1844.47|1837.17|1845.47|1838.17|1844.45|1837.15|21
1732962800000|2024-11-30 10:33:20|1844.48|1837.18|1842.15|1834.85|1844.48|1837.18|1841.29|1833.99|38
1732962810000|2024-11-30 10:33:30|1842.19|1834.89|1840.92|1833.62|1842.38|1835.08|1840.92|1833.62|26
1732962820000|2024-11-30 10:33:40|1840.78|1833.48|1841.11|1833.81|1841.13|1833.83|1840.39|1833.09|29
1732962830000|2024-11-30 10:33:50|1841.12|1833.82|1841.51|1834.21|1841.65|1834.35|1841.11|1833.81|22
1732962840000|2024-11-30 10:34:00|1841.46|1834.16|1842.9|1835.6|1842.9|1835.6|1841.26|1833.96|28
1732962850000|2024-11-30 10:34:10|1842.83|1835.53|1840.52|1833.22|1842.83|1835.53|1840.52|1833.22|31
1732962860000|2024-11-30 10:34:20|1840.51|1833.21|1840.88|1833.58|1842.02|1834.72|1840.24|1832.94|35
1732962870000|2024-11-30 10:34:30|1840.91|1833.61|1840.63|1833.33|1840.99|1833.69|1840.51|1833.21|28
1732962880000|2024-11-30 10:34:40|1840.66|1833.36|1839.73|1832.43|1840.75|1833.45|1839.62|1832.32|25
1732962890000|2024-11-30 10:34:50|1839.44|1832.14|1837.13|1829.83|1839.73|1832.43|1837.13|1829.83|31
1732962900000|2024-11-30 10:35:00|1837.02|1829.72|1835.81|1828.51|1837.36|1830.06|1835.81|1828.51|26
1732962910000|2024-11-30 10:35:10|1835.82|1828.52|1838.32|1831.02|1838.75|1831.45|1835.81|1828.51|35
1732962920000|2024-11-30 10:35:20|1838.29|1830.99|1836.79|1829.49|1838.54|1831.24|1836.58|1829.28|33
1732962930000|2024-11-30 10:35:30|1836.81|1829.51|1836.04|1828.74|1836.81|1829.51|1836.04|1828.74|31
1732962940000|2024-11-30 10:35:40|1836.02|1828.72|1835.06|1827.76|1836.02|1828.72|1835.06|1827.76|27
1732962950000|2024-11-30 10:35:50|1834.61|1827.31|1834.79|1827.49|1834.82|1827.52|1833.75|1826.45|27
1732962960000|2024-11-30 10:36:00|1835.14|1827.84|1836.38|1829.08|1837.21|1829.91|1835.14|1827.84|33
1732962970000|2024-11-30 10:36:10|1836.41|1829.11|1836.99|1829.69|1837.09|1829.79|1835.71|1828.41|35
1732962980000|2024-11-30 10:36:20|1837.06|1829.76|1839.25|1831.95|1839.48|1832.18|1837.06|1829.76|27
1732962990000|2024-11-30 10:36:30|1839.07|1831.77|1839.23|1831.93|1839.31|1832.01|1838.42|1831.12|31
1732963000000|2024-11-30 10:36:40|1839.24|1831.94|1839.81|1832.51|1839.88|1832.58|1839.22|1831.92|19
1732963010000|2024-11-30 10:36:50|1839.82|1832.52|1840.95|1833.65|1840.95|1833.65|1839.82|1832.52|25
1732963020000|2024-11-30 10:37:00|1841.31|1834.01|1841.16|1833.86|1841.49|1834.19|1841.11|1833.81|27
1732963030000|2024-11-30 10:37:10|1841.12|1833.82|1839.47|1832.17|1841.16|1833.86|1839.43|1832.13|35
1732963040000|2024-11-30 10:37:20|1839.48|1832.18|1838.33|1831.03|1839.61|1832.31|1838.17|1830.87|25
1732963050000|2024-11-30 10:37:30|1838.37|1831.07|1839.08|1831.78|1839.08|1831.78|1838.32|1831.02|21
1732963060000|2024-11-30 10:37:40|1839.05|1831.75|1838.88|1831.58|1839.21|1831.91|1838.83|1831.53|20
1732963070000|2024-11-30 10:37:50|1838.7|1831.4|1837.89|1830.59|1838.7|1831.4|1837.68|1830.38|26
1732963080000|2024-11-30 10:38:00|1837.9|1830.6|1839.01|1831.71|1839.01|1831.71|1837.67|1830.37|25
1732963090000|2024-11-30 10:38:10|1839.13|1831.83|1837.72|1830.42|1839.42|1832.12|1837.72|1830.42|25
1732963100000|2024-11-30 10:38:20|1837.71|1830.41|1837.28|1829.98|1837.79|1830.49|1836.88|1829.58|24
1732963110000|2024-11-30 10:38:30|1837.3|1830|1838.37|1831.07|1838.61|1831.31|1837.28|1829.98|31
1732963120000|2024-11-30 10:38:40|1838.34|1831.04|1838.66|1831.36|1838.8|1831.5|1838.33|1831.03|25
1732963130000|2024-11-30 10:38:50|1838.59|1831.29|1838.68|1831.38|1838.75|1831.45|1838.02|1830.72|28
1732963140000|2024-11-30 10:39:00|1838.75|1831.45|1838.26|1830.96|1839.31|1832.01|1838.26|1830.96|31
1732963150000|2024-11-30 10:39:10|1838.28|1830.98|1834.96|1827.66|1838.48|1831.18|1834.92|1827.62|32
1732963160000|2024-11-30 10:39:20|1834.99|1827.69|1835.42|1828.12|1835.86|1828.56|1834.95|1827.65|26
1732963170000|2024-11-30 10:39:30|1835.28|1827.98|1833.81|1826.51|1835.28|1827.98|1833.58|1826.28|28
1732963180000|2024-11-30 10:39:40|1833.75|1826.45|1832.95|1825.65|1833.75|1826.45|1832.91|1825.61|25
1732963190000|2024-11-30 10:39:50|1832.91|1825.61|1832.6|1825.3|1833.15|1825.85|1832.6|1825.3|29
1732963200000|2024-11-30 10:40:00|1832.52|1825.22|1832.59|1825.29|1833.26|1825.96|1832.51|1825.21|32
1732963210000|2024-11-30 10:40:10|1832.61|1825.31|1831.49|1824.19|1832.61|1825.31|1830.95|1823.65|30
1732963220000|2024-11-30 10:40:20|1831.68|1824.38|1833.27|1825.97|1833.32|1826.02|1831.68|1824.38|36
1732963230000|2024-11-30 10:40:30|1832.6|1825.3|1835.76|1828.46|1835.8|1828.5|1832.58|1825.28|36
1732963240000|2024-11-30 10:40:40|1835.66|1828.36|1835.34|1828.04|1835.73|1828.43|1835.04|1827.74|35
1732963250000|2024-11-30 10:40:50|1835.39|1828.09|1835.37|1828.07|1835.4|1828.1|1834.71|1827.41|31
1732963260000|2024-11-30 10:41:00|1835.71|1828.41|1834.28|1826.98|1835.74|1828.44|1833.96|1826.66|37
1732963270000|2024-11-30 10:41:10|1834.71|1827.41|1833.81|1826.51|1834.76|1827.46|1833.57|1826.27|30
1732963280000|2024-11-30 10:41:20|1833.84|1826.54|1833.82|1826.52|1834.14|1826.84|1833.59|1826.29|32
1732963290000|2024-11-30 10:41:30|1833.85|1826.55|1833.87|1826.57|1834|1826.7|1833.66|1826.36|25
1732963300000|2024-11-30 10:41:40|1833.81|1826.51|1834.76|1827.46|1834.85|1827.55|1833.75|1826.45|30
1732963310000|2024-11-30 10:41:50|1834.79|1827.49|1833.53|1826.23|1834.79|1827.49|1833.53|1826.23|34
1732963320000|2024-11-30 10:42:00|1833.61|1826.31|1834.11|1826.81|1835.58|1828.28|1833.61|1826.31|36
1732963330000|2024-11-30 10:42:10|1834.28|1826.98|1833.83|1826.53|1834.9|1827.6|1833.83|1826.53|31
1732963340000|2024-11-30 10:42:20|1833.82|1826.52|1833.27|1825.97|1833.98|1826.68|1833.27|1825.97|30
1732963350000|2024-11-30 10:42:30|1833.26|1825.96|1832.88|1825.58|1833.37|1826.07|1832.64|1825.34|30
1732963360000|2024-11-30 10:42:40|1832.92|1825.62|1834.24|1826.94|1834.29|1826.99|1832.87|1825.57|30
1732963370000|2024-11-30 10:42:50|1834.2|1826.9|1833.51|1826.21|1834.2|1826.9|1833.3|1826|29
1732963380000|2024-11-30 10:43:00|1833.56|1826.26|1834.93|1827.63|1835.07|1827.77|1833.56|1826.26|34
1732963390000|2024-11-30 10:43:10|1834.97|1827.67|1835.32|1828.02|1836.16|1828.86|1834.97|1827.67|35
1732963400000|2024-11-30 10:43:20|1835.16|1827.86|1834.09|1826.79|1835.52|1828.22|1833.92|1826.62|34
1732963410000|2024-11-30 10:43:30|1834|1826.7|1834.86|1827.56|1834.96|1827.66|1833.91|1826.61|31
1732963420000|2024-11-30 10:43:40|1834.85|1827.55|1834.39|1827.09|1834.86|1827.56|1833.56|1826.26|34
1732963430000|2024-11-30 10:43:50|1834.36|1827.06|1834.77|1827.47|1834.91|1827.61|1834.3|1827|30
1732963440000|2024-11-30 10:44:00|1834.87|1827.57|1833.92|1826.62|1835.09|1827.79|1833.73|1826.43|30
1732963450000|2024-11-30 10:44:10|1833.9|1826.6|1833.58|1826.28|1834.09|1826.79|1833.08|1825.78|36
1732963460000|2024-11-30 10:44:20|1833.65|1826.35|1834.54|1827.24|1834.99|1827.69|1833.65|1826.35|30
1732963470000|2024-11-30 10:44:30|1834.55|1827.25|1834.76|1827.46|1834.82|1827.52|1833.78|1826.48|30
1732963480000|2024-11-30 10:44:40|1834.8|1827.5|1833.05|1825.75|1834.86|1827.56|1833.05|1825.75|32
1732963490000|2024-11-30 10:44:50|1833.06|1825.76|1833.24|1825.94|1833.36|1826.06|1833.05|1825.75|16
1732963500000|2024-11-30 10:45:00|1833.3|1826|1834.54|1827.24|1834.54|1827.24|1833.3|1826|38
1732963510000|2024-11-30 10:45:10|1834.49|1827.19|1833.82|1826.52|1834.75|1827.45|1833.65|1826.35|33
1732963520000|2024-11-30 10:45:20|1833.83|1826.53|1831.73|1824.43|1833.85|1826.55|1831.73|1824.43|32
1732963530000|2024-11-30 10:45:30|1831.65|1824.35|1829.83|1822.53|1831.65|1824.35|1829.83|1822.53|34
1732963540000|2024-11-30 10:45:40|1829.91|1822.61|1830.31|1823.01|1830.38|1823.08|1829.88|1822.58|22
1732963550000|2024-11-30 10:45:50|1830.27|1822.97|1829.89|1822.59|1830.41|1823.11|1829.86|1822.56|36
1732963560000|2024-11-30 10:46:00|1829.86|1822.56|1828.84|1821.54|1830.2|1822.9|1828.71|1821.41|34
1732963570000|2024-11-30 10:46:10|1828.58|1821.28|1825.86|1818.56|1828.58|1821.28|1825.64|1818.34|31
1732963580000|2024-11-30 10:46:20|1825.85|1818.55|1825.38|1818.08|1825.92|1818.62|1825.33|1818.03|34
1732963590000|2024-11-30 10:46:30|1825.41|1818.11|1825.56|1818.26|1825.58|1818.28|1825.24|1817.94|28
1732963600000|2024-11-30 10:46:40|1825.6|1818.3|1826.55|1819.25|1826.55|1819.25|1825.57|1818.27|30
1732963610000|2024-11-30 10:46:50|1826.3|1819|1826.36|1819.06|1826.66|1819.36|1825.69|1818.39|32
1732963620000|2024-11-30 10:47:00|1826.42|1819.12|1827.62|1820.32|1827.72|1820.42|1826.42|1819.12|36
1732963630000|2024-11-30 10:47:10|1827.33|1820.03|1827.72|1820.42|1827.86|1820.56|1826.7|1819.4|29
1732963640000|2024-11-30 10:47:20|1827.45|1820.15|1826.46|1819.16|1827.9|1820.6|1826.45|1819.15|24
1732963650000|2024-11-30 10:47:30|1826.47|1819.17|1826.22|1818.92|1827.08|1819.78|1826.19|1818.89|31
1732963660000|2024-11-30 10:47:40|1826.19|1818.89|1825.23|1817.93|1826.19|1818.89|1824.91|1817.61|31
1732963670000|2024-11-30 10:47:50|1825.26|1817.96|1823.9|1816.6|1825.34|1818.04|1823.9|1816.6|25
1732963680000|2024-11-30 10:48:00|1824.04|1816.74|1824.32|1817.02|1825.2|1817.9|1824.04|1816.74|33
1732963690000|2024-11-30 10:48:10|1824.26|1816.96|1823.52|1816.22|1824.26|1816.96|1822.89|1815.59|29
1732963700000|2024-11-30 10:48:20|1823.59|1816.29|1821.86|1814.56|1823.68|1816.38|1821.83|1814.53|27
1732963710000|2024-11-30 10:48:30|1822.2|1814.9|1822.87|1815.57|1822.87|1815.57|1821.71|1814.41|38
1732963720000|2024-11-30 10:48:40|1822.97|1815.67|1823.85|1816.55|1823.85|1816.55|1822.16|1814.86|34
1732963730000|2024-11-30 10:48:50|1824.05|1816.75|1825.58|1818.28|1825.95|1818.65|1824.05|1816.75|34
1732963740000|2024-11-30 10:49:00|1825.41|1818.11|1826.66|1819.36|1826.66|1819.36|1825.41|1818.11|34
1732963750000|2024-11-30 10:49:10|1826.54|1819.24|1826.61|1819.31|1827.02|1819.72|1825.74|1818.44|33
1732963760000|2024-11-30 10:49:20|1826.58|1819.28|1823.88|1816.58|1826.63|1819.33|1823.82|1816.52|33
1732963770000|2024-11-30 10:49:30|1823.79|1816.49|1823.78|1816.48|1823.79|1816.49|1821.9|1814.6|36
1732963780000|2024-11-30 10:49:40|1823.68|1816.38|1823.94|1816.64|1824.39|1817.09|1823.49|1816.19|31
1732963790000|2024-11-30 10:49:50|1823.91|1816.61|1826.32|1819.02|1826.33|1819.03|1823.91|1816.61|29
1732963800000|2024-11-30 10:50:00|1826.27|1818.97|1824.3|1817|1826.53|1819.23|1824.3|1817|29
1732963810000|2024-11-30 10:50:10|1824.34|1817.04|1823.74|1816.44|1824.65|1817.35|1823.54|1816.24|33
1732963820000|2024-11-30 10:50:20|1823.65|1816.35|1822.36|1815.06|1823.65|1816.35|1822.26|1814.96|31
1732963830000|2024-11-30 10:50:30|1822.21|1814.91|1821.79|1814.49|1822.21|1814.91|1821.3|1814|33
1732963840000|2024-11-30 10:50:40|1821.8|1814.5|1824.16|1816.86|1824.18|1816.88|1821.8|1814.5|35
1732963850000|2024-11-30 10:50:50|1824.19|1816.89|1824.46|1817.16|1825.41|1818.11|1824.19|1816.89|33
1732963860000|2024-11-30 10:51:00|1824.41|1817.11|1825.32|1818.02|1826.25|1818.95|1824.41|1817.11|32
1732963870000|2024-11-30 10:51:10|1825.33|1818.03|1825.06|1817.76|1825.64|1818.34|1824.41|1817.11|34
1732963880000|2024-11-30 10:51:20|1824.65|1817.35|1824.21|1816.91|1825.74|1818.44|1824.21|1816.91|31
1732963890000|2024-11-30 10:51:30|1824.17|1816.87|1823.88|1816.58|1824.47|1817.17|1823.62|1816.32|27
1732963900000|2024-11-30 10:51:40|1823.87|1816.57|1823.14|1815.84|1823.98|1816.68|1822.57|1815.27|34
1732963910000|2024-11-30 10:51:50|1822.74|1815.44|1823.93|1816.63|1824.37|1817.07|1822.69|1815.39|30
1732963920000|2024-11-30 10:52:00|1823.82|1816.52|1823.59|1816.29|1823.99|1816.69|1822.87|1815.57|38
1732963930000|2024-11-30 10:52:10|1823.7|1816.4|1821.41|1814.11|1824.21|1816.91|1821.41|1814.11|32
1732963940000|2024-11-30 10:52:20|1821.36|1814.06|1821.9|1814.6|1821.91|1814.61|1820.8|1813.5|35
1732963950000|2024-11-30 10:52:30|1821.52|1814.22|1821.13|1813.83|1821.56|1814.26|1820.62|1813.32|34
1732963960000|2024-11-30 10:52:40|1821.08|1813.78|1820.6|1813.3|1821.14|1813.84|1820.17|1812.87|31
1732963970000|2024-11-30 10:52:50|1820.64|1813.34|1819.3|1812|1821.02|1813.72|1819.3|1812|18
1732963980000|2024-11-30 10:53:00|1819.41|1812.11|1819.26|1811.96|1819.6|1812.3|1819.26|1811.96|26
1732963990000|2024-11-30 10:53:10|1819.27|1811.97|1818.6|1811.3|1819.29|1811.99|1818.56|1811.26|12
1732964000000|2024-11-30 10:53:20|1818.99|1811.69|1819.33|1812.03|1819.33|1812.03|1818.2|1810.9|31
1732964010000|2024-11-30 10:53:30|1819.29|1811.99|1819.23|1811.93|1820.15|1812.85|1819.23|1811.93|26
1732964020000|2024-11-30 10:53:40|1819.22|1811.92|1818.95|1811.65|1819.22|1811.92|1818.3|1811|29
1732964030000|2024-11-30 10:53:50|1819|1811.7|1819.06|1811.76|1819.15|1811.85|1818.41|1811.11|21
1732964040000|2024-11-30 10:54:00|1819.08|1811.78|1819.32|1812.02|1819.42|1812.12|1818.42|1811.12|24
1732964050000|2024-11-30 10:54:10|1819.4|1812.1|1821.13|1813.83|1822.03|1814.73|1819.4|1812.1|35
1732964060000|2024-11-30 10:54:20|1821.14|1813.84|1821.07|1813.77|1822.11|1814.81|1820.42|1813.12|29
1732964070000|2024-11-30 10:54:30|1821.06|1813.76|1821.29|1813.99|1822.13|1814.83|1821.06|1813.76|31
1732964080000|2024-11-30 10:54:40|1821.19|1813.89|1821.22|1813.92|1821.29|1813.99|1821.18|1813.88|21
1732964090000|2024-11-30 10:54:50|1821.29|1813.99|1822.07|1814.77|1822.12|1814.82|1821.22|1813.92|22
1732964100000|2024-11-30 10:55:00|1822.05|1814.75|1819.11|1811.81|1822.05|1814.75|1819.11|1811.81|28
1732964110000|2024-11-30 10:55:10|1818.84|1811.54|1817.97|1810.67|1818.84|1811.54|1817.97|1810.67|23
1732964120000|2024-11-30 10:55:20|1817.99|1810.69|1817.57|1810.27|1817.99|1810.69|1817.24|1809.94|28
1732964130000|2024-11-30 10:55:30|1817.32|1810.02|1818.21|1810.91|1818.21|1810.91|1817.22|1809.92|30
1732964140000|2024-11-30 10:55:40|1818.23|1810.93|1819|1811.7|1819.11|1811.81|1818.23|1810.93|29
1732964150000|2024-11-30 10:55:50|1819.22|1811.92|1819.18|1811.88|1820.17|1812.87|1819.14|1811.84|25
1732964160000|2024-11-30 10:56:00|1819.22|1811.92|1820.28|1812.98|1820.28|1812.98|1819.2|1811.9|26
1732964170000|2024-11-30 10:56:10|1820.26|1812.96|1820.2|1812.9|1820.27|1812.97|1819.15|1811.85|30
1732964180000|2024-11-30 10:56:20|1820.11|1812.81|1819.11|1811.81|1820.11|1812.81|1818.24|1810.94|28
1732964190000|2024-11-30 10:56:30|1819.15|1811.85|1818.28|1810.98|1819.2|1811.9|1818.28|1810.98|18
1732964200000|2024-11-30 10:56:40|1818.23|1810.93|1819.2|1811.9|1819.2|1811.9|1818.18|1810.88|22
1732964210000|2024-11-30 10:56:50|1819.59|1812.29|1819.15|1811.85|1820.09|1812.79|1819.1|1811.8|29
1732964220000|2024-11-30 10:57:00|1819.16|1811.86|1818.11|1810.81|1819.23|1811.93|1818.11|1810.81|29
1732964230000|2024-11-30 10:57:10|1818.09|1810.79|1817.18|1809.88|1818.09|1810.79|1817.16|1809.86|14
1732964240000|2024-11-30 10:57:20|1817.17|1809.87|1817.89|1810.59|1818.12|1810.82|1817.14|1809.84|16
1732964250000|2024-11-30 10:57:30|1817.62|1810.32|1817.58|1810.28|1818.17|1810.87|1817.2|1809.9|24
1732964260000|2024-11-30 10:57:40|1817.62|1810.32|1819.23|1811.93|1819.23|1811.93|1817.29|1809.99|27
1732964270000|2024-11-30 10:57:50|1819.22|1811.92|1819.4|1812.1|1819.4|1812.1|1818.2|1810.9|29
1732964280000|2024-11-30 10:58:00|1819.55|1812.25|1819.59|1812.29|1819.59|1812.29|1819.14|1811.84|28
1732964290000|2024-11-30 10:58:10|1819.64|1812.34|1819.55|1812.25|1821.17|1813.87|1819.3|1812|35
1732964300000|2024-11-30 10:58:20|1819.53|1812.23|1818.11|1810.81|1819.53|1812.23|1818.11|1810.81|29
1732964310000|2024-11-30 10:58:30|1818.1|1810.8|1815.38|1808.08|1818.11|1810.81|1815.22|1807.92|18
1732964320000|2024-11-30 10:58:40|1815.44|1808.14|1815.25|1807.95|1816.32|1809.02|1815.16|1807.86|34
1732964330000|2024-11-30 10:58:50|1815.14|1807.84|1814.12|1806.82|1815.32|1808.02|1814.12|1806.82|21
1732964340000|2024-11-30 10:59:00|1814.16|1806.86|1815.32|1808.02|1815.32|1808.02|1814.16|1806.86|26
1732964350000|2024-11-30 10:59:10|1815.38|1808.08|1815.31|1808.01|1815.38|1808.08|1815.17|1807.87|25
1732964360000|2024-11-30 10:59:20|1815.43|1808.13|1816.2|1808.9|1816.2|1808.9|1815.41|1808.11|25
1732964370000|2024-11-30 10:59:30|1816.21|1808.91|1817.17|1809.87|1817.2|1809.9|1816.15|1808.85|31
1732964380000|2024-11-30 10:59:40|1817.18|1809.88|1816.65|1809.35|1817.47|1810.17|1816.59|1809.29|26
1732964390000|2024-11-30 10:59:50|1816.6|1809.3|1817.3|1810|1817.3|1810|1816.19|1808.89|26
1732964400000|2024-11-30 11:00:00|1817.32|1810.02|1815.19|1807.89|1817.47|1810.17|1815.19|1807.89|36
1732964410000|2024-11-30 11:00:10|1815.24|1807.94|1815.08|1807.78|1815.38|1808.08|1814.38|1807.08|36
1732964420000|2024-11-30 11:00:20|1815.05|1807.75|1814.2|1806.9|1815.32|1808.02|1814.2|1806.9|27
1732964430000|2024-11-30 11:00:30|1814.13|1806.83|1814.37|1807.07|1815.14|1807.84|1813.69|1806.39|33
1732964440000|2024-11-30 11:00:40|1814.39|1807.09|1814.08|1806.78|1814.54|1807.24|1812.99|1805.69|35
1732964450000|2024-11-30 11:00:50|1813.99|1806.69|1813.17|1805.87|1814.22|1806.92|1813.06|1805.76|35
1732964460000|2024-11-30 11:01:00|1813.16|1805.86|1814.38|1807.08|1814.38|1807.08|1812.59|1805.29|28
1732964470000|2024-11-30 11:01:10|1814.42|1807.12|1815.99|1808.69|1816.01|1808.71|1814.42|1807.12|30
1732964480000|2024-11-30 11:01:20|1816.06|1808.76|1817.57|1810.27|1818.16|1810.86|1816|1808.7|34
1732964490000|2024-11-30 11:01:30|1817.53|1810.23|1819.17|1811.87|1819.17|1811.87|1817.4|1810.1|34
1732964500000|2024-11-30 11:01:40|1819.14|1811.84|1819.14|1811.84|1819.17|1811.87|1819.07|1811.77|28
1732964510000|2024-11-30 11:01:50|1819.11|1811.81|1819.09|1811.79|1820.09|1812.79|1819.05|1811.75|30
1732964520000|2024-11-30 11:02:00|1819.07|1811.77|1819.37|1812.07|1820.12|1812.82|1818.74|1811.44|37
1732964530000|2024-11-30 11:02:10|1819.57|1812.27|1820.11|1812.81|1820.18|1812.88|1819.03|1811.73|38
1732964540000|2024-11-30 11:02:20|1820.15|1812.85|1822.01|1814.71|1822.01|1814.71|1820.1|1812.8|32
1732964550000|2024-11-30 11:02:30|1821.79|1814.49|1821.22|1813.92|1821.79|1814.49|1820.5|1813.2|30
1732964560000|2024-11-30 11:02:40|1821.18|1813.88|1820.2|1812.9|1821.22|1813.92|1820.2|1812.9|22
1732964570000|2024-11-30 11:02:50|1820.21|1812.91|1820.78|1813.48|1820.78|1813.48|1820.16|1812.86|23
1732964580000|2024-11-30 11:03:00|1820.82|1813.52|1820.79|1813.49|1821.11|1813.81|1819.2|1811.9|36
1732964590000|2024-11-30 11:03:10|1820.9|1813.6|1821.85|1814.55|1821.85|1814.55|1820.9|1813.6|29
1732964600000|2024-11-30 11:03:20|1821.8|1814.5|1823.01|1815.71|1823.02|1815.72|1821.77|1814.47|27
1732964610000|2024-11-30 11:03:30|1822.95|1815.65|1822.95|1815.65|1823.01|1815.71|1822.41|1815.11|17
1732964620000|2024-11-30 11:03:40|1822.99|1815.69|1821.44|1814.14|1823.02|1815.72|1821.26|1813.96|28
1732964630000|2024-11-30 11:03:50|1821.45|1814.15|1822.32|1815.02|1822.32|1815.02|1821.3|1814|29
1732964640000|2024-11-30 11:04:00|1822.29|1814.99|1822.17|1814.87|1822.39|1815.09|1822.05|1814.75|34
1732964650000|2024-11-30 11:04:10|1822.16|1814.86|1823.2|1815.9|1823.26|1815.96|1822.05|1814.75|29
1732964660000|2024-11-30 11:04:20|1823.12|1815.82|1824.14|1816.84|1824.14|1816.84|1823.06|1815.76|23
1732964670000|2024-11-30 11:04:30|1824.15|1816.85|1824.26|1816.96|1824.62|1817.32|1824.12|1816.82|22
1732964680000|2024-11-30 11:04:40|1824.24|1816.94|1824.13|1816.83|1825.03|1817.73|1824.12|1816.82|30
1732964690000|2024-11-30 11:04:50|1824.15|1816.85|1824.18|1816.88|1824.41|1817.11|1824.13|1816.83|20
1732964700000|2024-11-30 11:05:00|1824.19|1816.89|1822.85|1815.55|1824.21|1816.91|1822.83|1815.53|23
1732964710000|2024-11-30 11:05:10|1822.77|1815.47|1823.16|1815.86|1823.16|1815.86|1822.25|1814.95|16
1732964720000|2024-11-30 11:05:20|1823.12|1815.82|1822.8|1815.5|1823.33|1816.03|1822.6|1815.3|34
1732964730000|2024-11-30 11:05:30|1822.86|1815.56|1823.14|1815.84|1823.2|1815.9|1822.48|1815.18|26
1732964740000|2024-11-30 11:05:40|1823.15|1815.85|1824.13|1816.83|1824.18|1816.88|1822.79|1815.49|23
1732964750000|2024-11-30 11:05:50|1824.15|1816.85|1825.06|1817.76|1825.06|1817.76|1824.12|1816.82|26
1732964760000|2024-11-30 11:06:00|1825.02|1817.72|1824.28|1816.98|1825.03|1817.73|1823.75|1816.45|33
1732964770000|2024-11-30 11:06:10|1824.58|1817.28|1825.3|1818|1825.3|1818|1824.53|1817.23|25
1732964780000|2024-11-30 11:06:20|1825.4|1818.1|1826.02|1818.72|1826.02|1818.72|1825.4|1818.1|13
1732964790000|2024-11-30 11:06:30|1826.23|1818.93|1827.2|1819.9|1827.2|1819.9|1826.23|1818.93|9
1732964800000|2024-11-30 11:06:40|1827.16|1819.86|1828.18|1820.88|1828.18|1820.88|1827.12|1819.82|20
1732964810000|2024-11-30 11:06:50|1828.17|1820.87|1827.67|1820.37|1828.19|1820.89|1827.25|1819.95|24
1732964820000|2024-11-30 11:07:00|1827.83|1820.53|1828.27|1820.97|1828.58|1821.28|1827.63|1820.33|30
1732964830000|2024-11-30 11:07:10|1828.25|1820.95|1828.24|1820.94|1828.25|1820.95|1827.56|1820.26|30
1732964840000|2024-11-30 11:07:20|1828.44|1821.14|1828.31|1821.01|1828.6|1821.3|1828.21|1820.91|33
1732964850000|2024-11-30 11:07:30|1828.21|1820.91|1829.24|1821.94|1829.24|1821.94|1828.21|1820.91|16
1732964860000|2024-11-30 11:07:40|1829.47|1822.17|1829.19|1821.89|1829.67|1822.37|1829.13|1821.83|27
1732964870000|2024-11-30 11:07:50|1829.18|1821.88|1829.64|1822.34|1830.06|1822.76|1829.15|1821.85|31
1732964880000|2024-11-30 11:08:00|1829.65|1822.35|1829.18|1821.88|1829.65|1822.35|1829.16|1821.86|29
1732964890000|2024-11-30 11:08:10|1829.17|1821.87|1828.62|1821.32|1829.62|1822.32|1828.23|1820.93|29
1732964900000|2024-11-30 11:08:20|1828.64|1821.34|1829.16|1821.86|1829.86|1822.56|1828.6|1821.3|33
1732964910000|2024-11-30 11:08:30|1829.18|1821.88|1829.16|1821.86|1829.24|1821.94|1829.16|1821.86|26
1732964920000|2024-11-30 11:08:40|1829.17|1821.87|1829.27|1821.97|1829.29|1821.99|1828.72|1821.42|32
1732964930000|2024-11-30 11:08:50|1829.26|1821.96|1830.16|1822.86|1830.2|1822.9|1829.26|1821.96|23
1732964940000|2024-11-30 11:09:00|1830.2|1822.9|1829.21|1821.91|1830.2|1822.9|1829.16|1821.86|31
1732964950000|2024-11-30 11:09:10|1829.32|1822.02|1828.67|1821.37|1829.64|1822.34|1828.59|1821.29|33
1732964960000|2024-11-30 11:09:20|1828.82|1821.52|1828.6|1821.3|1828.82|1821.52|1828.17|1820.87|33
1732964970000|2024-11-30 11:09:30|1828.42|1821.12|1829.21|1821.91|1829.22|1821.92|1828.42|1821.12|26
1732964980000|2024-11-30 11:09:40|1829.26|1821.96|1828.78|1821.48|1829.29|1821.99|1828.77|1821.47|31
1732964990000|2024-11-30 11:09:50|1828.8|1821.5|1828.79|1821.49|1829.86|1822.56|1828.61|1821.31|35
1732965000000|2024-11-30 11:10:00|1828.77|1821.47|1828.84|1821.54|1829.15|1821.85|1828.18|1820.88|30
1732965010000|2024-11-30 11:10:10|1828.78|1821.48|1829.17|1821.87|1829.21|1821.91|1828.78|1821.48|27
1732965020000|2024-11-30 11:10:20|1829.18|1821.88|1829.25|1821.95|1829.26|1821.96|1828.38|1821.08|27
1732965030000|2024-11-30 11:10:30|1829.26|1821.96|1831.47|1824.17|1831.47|1824.17|1829.26|1821.96|30
1732965040000|2024-11-30 11:10:40|1831.45|1824.15|1831.28|1823.98|1832.14|1824.84|1831.25|1823.95|33
1732965050000|2024-11-30 11:10:50|1831.6|1824.3|1832.25|1824.95|1832.65|1825.35|1831.6|1824.3|32
1732965060000|2024-11-30 11:11:00|1832.26|1824.96|1832.63|1825.33|1832.63|1825.33|1832.08|1824.78|30
1732965070000|2024-11-30 11:11:10|1832.6|1825.3|1831.92|1824.62|1832.63|1825.33|1831.83|1824.53|30
1732965080000|2024-11-30 11:11:20|1831.93|1824.63|1832.02|1824.72|1832.37|1825.07|1831.91|1824.61|26
1732965090000|2024-11-30 11:11:30|1831.98|1824.68|1831.59|1824.29|1832.39|1825.09|1831.42|1824.12|34
1732965100000|2024-11-30 11:11:40|1831.66|1824.36|1831.66|1824.36|1831.83|1824.53|1831.35|1824.05|24
1732965110000|2024-11-30 11:11:50|1831.63|1824.33|1831.5|1824.2|1832.16|1824.86|1831.42|1824.12|33
1732965120000|2024-11-30 11:12:00|1831.51|1824.21|1831.82|1824.52|1832.01|1824.71|1831.46|1824.16|30
1732965130000|2024-11-30 11:12:10|1831.86|1824.56|1831.39|1824.09|1831.87|1824.57|1831.16|1823.86|30
1732965140000|2024-11-30 11:12:20|1831.4|1824.1|1830.28|1822.98|1831.4|1824.1|1829.82|1822.52|23
1732965150000|2024-11-30 11:12:30|1830.23|1822.93|1831.23|1823.93|1831.98|1824.68|1830.18|1822.88|30
1732965160000|2024-11-30 11:12:40|1831.47|1824.17|1829.57|1822.27|1831.7|1824.4|1829.57|1822.27|31
1732965170000|2024-11-30 11:12:50|1829.58|1822.28|1829.17|1821.87|1829.8|1822.5|1829.17|1821.87|24
1732965180000|2024-11-30 11:13:00|1829.16|1821.86|1828.95|1821.65|1829.31|1822.01|1828.53|1821.23|27
1732965190000|2024-11-30 11:13:10|1829.23|1821.93|1828.87|1821.57|1829.64|1822.34|1828.47|1821.17|27
1732965200000|2024-11-30 11:13:20|1829.2|1821.9|1829.39|1822.09|1829.45|1822.15|1829.2|1821.9|23
1732965210000|2024-11-30 11:13:30|1829.23|1821.93|1829.6|1822.3|1830.16|1822.86|1829.2|1821.9|29
1732965220000|2024-11-30 11:13:40|1829.57|1822.27|1829.2|1821.9|1829.58|1822.28|1829.2|1821.9|29
1732965230000|2024-11-30 11:13:50|1828.66|1821.36|1829.19|1821.89|1829.26|1821.96|1828.57|1821.27|33
1732965240000|2024-11-30 11:14:00|1829.24|1821.94|1830.17|1822.87|1831.2|1823.9|1829.22|1821.92|32
1732965250000|2024-11-30 11:14:10|1830.23|1822.93|1829.67|1822.37|1830.24|1822.94|1829.29|1821.99|30
1732965260000|2024-11-30 11:14:20|1829.62|1822.32|1831.23|1823.93|1831.28|1823.98|1829.57|1822.27|32
1732965270000|2024-11-30 11:14:30|1831.22|1823.92|1830.22|1822.92|1831.23|1823.93|1830.22|1822.92|26
1732965280000|2024-11-30 11:14:40|1830.24|1822.94|1831.22|1823.92|1831.22|1823.92|1830.21|1822.91|20
1732965290000|2024-11-30 11:14:50|1831.24|1823.94|1830.55|1823.25|1831.24|1823.94|1830.44|1823.14|22
1732965300000|2024-11-30 11:15:00|1830.37|1823.07|1831.16|1823.86|1831.24|1823.94|1830.21|1822.91|20
1732965310000|2024-11-30 11:15:10|1831.17|1823.87|1831.22|1823.92|1831.47|1824.17|1831.12|1823.82|31
1732965320000|2024-11-30 11:15:20|1831.24|1823.94|1832.85|1825.55|1832.85|1825.55|1831.24|1823.94|24
1732965330000|2024-11-30 11:15:30|1833.14|1825.84|1832.15|1824.85|1833.3|1826|1832.12|1824.82|25
1732965340000|2024-11-30 11:15:40|1832.16|1824.86|1831.64|1824.34|1832.24|1824.94|1831.26|1823.96|36
1732965350000|2024-11-30 11:15:50|1831.87|1824.57|1832.21|1824.91|1832.24|1824.94|1831.79|1824.49|28
1732965360000|2024-11-30 11:16:00|1832.23|1824.93|1831.53|1824.23|1832.24|1824.94|1831.3|1824|32
1732965370000|2024-11-30 11:16:10|1831.55|1824.25|1831.58|1824.28|1831.86|1824.56|1830.59|1823.29|33
1732965380000|2024-11-30 11:16:20|1831.67|1824.37|1832.86|1825.56|1832.86|1825.56|1831.67|1824.37|29
1732965390000|2024-11-30 11:16:30|1832.79|1825.49|1832.69|1825.39|1832.92|1825.62|1832.4|1825.1|34
1732965400000|2024-11-30 11:16:40|1832.72|1825.42|1832.21|1824.91|1832.72|1825.42|1832.15|1824.85|29
1732965410000|2024-11-30 11:16:50|1832.19|1824.89|1832.33|1825.03|1832.33|1825.03|1831.58|1824.28|35
1732965420000|2024-11-30 11:17:00|1832.23|1824.93|1832.31|1825.01|1832.39|1825.09|1832.15|1824.85|36
1732965430000|2024-11-30 11:17:10|1832.11|1824.81|1831.44|1824.14|1832.11|1824.81|1830.82|1823.52|35
1732965440000|2024-11-30 11:17:20|1831.5|1824.2|1831.47|1824.17|1831.55|1824.25|1831.17|1823.87|30
1732965450000|2024-11-30 11:17:30|1831.44|1824.14|1832.39|1825.09|1832.59|1825.29|1831.44|1824.14|28
1732965460000|2024-11-30 11:17:40|1832.24|1824.94|1831.84|1824.54|1832.24|1824.94|1831.59|1824.29|27
1732965470000|2024-11-30 11:17:50|1831.64|1824.34|1831.87|1824.57|1831.87|1824.57|1831.55|1824.25|28
1732965480000|2024-11-30 11:18:00|1831.86|1824.56|1831.65|1824.35|1831.87|1824.57|1831.34|1824.04|29
1732965490000|2024-11-30 11:18:10|1831.76|1824.46|1829.45|1822.15|1831.87|1824.57|1829.28|1821.98|33
1732965500000|2024-11-30 11:18:20|1829.43|1822.13|1830.6|1823.3|1831.2|1823.9|1829.43|1822.13|33
1732965510000|2024-11-30 11:18:30|1830.62|1823.32|1830.8|1823.5|1831.21|1823.91|1830.6|1823.3|31
1732965520000|2024-11-30 11:18:40|1830.82|1823.52|1830.77|1823.47|1831.18|1823.88|1830.33|1823.03|28
1732965530000|2024-11-30 11:18:50|1830.79|1823.49|1830.76|1823.46|1831.25|1823.95|1830.76|1823.46|19
1732965540000|2024-11-30 11:19:00|1830.86|1823.56|1831.12|1823.82|1831.27|1823.97|1830.64|1823.34|32
1732965550000|2024-11-30 11:19:10|1831.11|1823.81|1832.06|1824.76|1832.4|1825.1|1830.48|1823.18|29
1732965560000|2024-11-30 11:19:20|1832.14|1824.84|1831.64|1824.34|1832.14|1824.84|1831.64|1824.34|25
1732965570000|2024-11-30 11:19:30|1831.61|1824.31|1830.87|1823.57|1832.13|1824.83|1830.87|1823.57|11
1732965580000|2024-11-30 11:19:40|1830.57|1823.27|1829.6|1822.3|1830.57|1823.27|1829.6|1822.3|12
1732965590000|2024-11-30 11:19:50|1829.57|1822.27|1828.61|1821.31|1829.57|1822.27|1828.49|1821.19|26
1732965600000|2024-11-30 11:20:00|1828.63|1821.33|1827.91|1820.61|1829.26|1821.96|1827.84|1820.54|32
1732965610000|2024-11-30 11:20:10|1827.77|1820.47|1826.82|1819.52|1828.61|1821.31|1826.8|1819.5|19
1732965620000|2024-11-30 11:20:20|1826.86|1819.56|1827.14|1819.84|1827.14|1819.84|1826.82|1819.52|23
1732965630000|2024-11-30 11:20:30|1827.13|1819.83|1827.91|1820.61|1827.93|1820.63|1827.13|1819.83|14
1732965640000|2024-11-30 11:20:40|1827.89|1820.59|1827.93|1820.63|1827.94|1820.64|1827.88|1820.58|10
1732965650000|2024-11-30 11:20:50|1827.96|1820.66|1828.91|1821.61|1828.91|1821.61|1827.96|1820.66|10
1732965660000|2024-11-30 11:21:00|1828.93|1821.63|1828.01|1820.71|1828.93|1821.63|1828|1820.7|6
1732965670000|2024-11-30 11:21:10|1827.95|1820.65|1827.95|1820.65|1827.95|1820.65|1827.88|1820.58|7
1732965680000|2024-11-30 11:21:20|1827.94|1820.64|1828.95|1821.65|1828.95|1821.65|1827.87|1820.57|14
1732965690000|2024-11-30 11:21:30|1828.96|1821.66|1828.92|1821.62|1828.96|1821.66|1828.56|1821.26|8
1732965700000|2024-11-30 11:21:40|1828.64|1821.34|1827.96|1820.66|1828.64|1821.34|1827.9|1820.6|14
1732965710000|2024-11-30 11:21:50|1827.94|1820.64|1827.98|1820.68|1827.98|1820.68|1827.93|1820.63|4
1732965720000|2024-11-30 11:22:00|1827.96|1820.66|1827.45|1820.15|1828.3|1821|1826.9|1819.6|10
1732965730000|2024-11-30 11:22:10|1827.34|1820.04|1827.33|1820.03|1827.34|1820.04|1827.33|1820.03|2
1732965740000|2024-11-30 11:22:20|1827.3|1820|1827.14|1819.84|1827.37|1820.07|1827.14|1819.84|15
1732965750000|2024-11-30 11:22:30|1827.15|1819.85|1827.15|1819.85|1827.16|1819.86|1827.15|1819.85|3
1732965760000|2024-11-30 11:22:40|1827.31|1820.01|1827.13|1819.83|1827.55|1820.25|1827.03|1819.73|13
1732965770000|2024-11-30 11:22:50|1827.14|1819.84|1827.8|1820.5|1827.92|1820.62|1827.14|1819.84|15
1732965780000|2024-11-30 11:23:00|1827.88|1820.58|1828.17|1820.87|1828.29|1820.99|1827.87|1820.57|23
1732965790000|2024-11-30 11:23:10|1828.29|1820.99|1828.84|1821.54|1828.84|1821.54|1828.29|1820.99|9
1732965800000|2024-11-30 11:23:20|1828.81|1821.51|1828.13|1820.83|1828.81|1821.51|1828.02|1820.72|13
1732965810000|2024-11-30 11:23:30|1828.01|1820.71|1828.05|1820.75|1828.33|1821.03|1827.99|1820.69|24
1732965820000|2024-11-30 11:23:40|1828.15|1820.85|1828.09|1820.79|1828.41|1821.11|1828.05|1820.75|26
1732965830000|2024-11-30 11:23:50|1828.11|1820.81|1828.62|1821.32|1828.86|1821.56|1828.07|1820.77|31
1732965840000|2024-11-30 11:24:00|1828.82|1821.52|1829.91|1822.61|1829.91|1822.61|1828.78|1821.48|20
1732965850000|2024-11-30 11:24:10|1829.83|1822.53|1828.83|1821.53|1829.83|1822.53|1828.22|1820.92|33
1732965860000|2024-11-30 11:24:20|1828.66|1821.36|1828.96|1821.66|1829.09|1821.79|1828.65|1821.35|31
1732965870000|2024-11-30 11:24:30|1828.92|1821.62|1828.87|1821.57|1828.92|1821.62|1828.4|1821.1|31
1732965880000|2024-11-30 11:24:40|1828.84|1821.54|1830.87|1823.57|1830.87|1823.57|1828.84|1821.54|26
1732965890000|2024-11-30 11:24:50|1830.91|1823.61|1830.83|1823.53|1830.91|1823.61|1830.73|1823.43|19
1732965900000|2024-11-30 11:25:00|1830.79|1823.49|1829.76|1822.46|1830.9|1823.6|1829.76|1822.46|29
1732965910000|2024-11-30 11:25:10|1829.65|1822.35|1828.86|1821.56|1829.83|1822.53|1828.64|1821.34|33
1732965920000|2024-11-30 11:25:20|1828.8|1821.5|1830.58|1823.28|1830.58|1823.28|1828.8|1821.5|36
1732965930000|2024-11-30 11:25:30|1830.62|1823.32|1830.51|1823.21|1830.62|1823.32|1830.49|1823.19|24
1732965940000|2024-11-30 11:25:40|1830.39|1823.09|1830.11|1822.81|1830.39|1823.09|1829.82|1822.52|34
1732965950000|2024-11-30 11:25:50|1830.1|1822.8|1830.13|1822.83|1830.13|1822.83|1829.3|1822|22
1732965960000|2024-11-30 11:26:00|1829.99|1822.69|1830.52|1823.22|1830.52|1823.22|1829.83|1822.53|28
1732965970000|2024-11-30 11:26:10|1830.49|1823.19|1830.52|1823.22|1831.15|1823.85|1830.49|1823.19|26
1732965980000|2024-11-30 11:26:20|1830.69|1823.39|1831.07|1823.77|1831.1|1823.8|1830.52|1823.22|18
1732965990000|2024-11-30 11:26:30|1831.1|1823.8|1831.5|1824.2|1831.59|1824.29|1831.01|1823.71|20
1732966000000|2024-11-30 11:26:40|1831.51|1824.21|1831.04|1823.74|1831.58|1824.28|1831.04|1823.74|19
1732966010000|2024-11-30 11:26:50|1831.06|1823.76|1832.23|1824.93|1832.23|1824.93|1830.97|1823.67|27
1732966020000|2024-11-30 11:27:00|1832.19|1824.89|1831.81|1824.51|1832.29|1824.99|1831.53|1824.23|27
1732966030000|2024-11-30 11:27:10|1831.85|1824.55|1833.18|1825.88|1833.32|1826.02|1831.7|1824.4|23
1732966040000|2024-11-30 11:27:20|1833.3|1826|1832.09|1824.79|1833.33|1826.03|1832.08|1824.78|31
1732966050000|2024-11-30 11:27:30|1832.1|1824.8|1832.13|1824.83|1832.31|1825.01|1832.04|1824.74|31
1732966060000|2024-11-30 11:27:40|1832.15|1824.85|1831.73|1824.43|1832.28|1824.98|1831.63|1824.33|32
1732966070000|2024-11-30 11:27:50|1831.57|1824.27|1831.97|1824.67|1831.97|1824.67|1831.53|1824.23|25
1732966080000|2024-11-30 11:28:00|1831.99|1824.69|1832.87|1825.57|1833.44|1826.14|1831.98|1824.68|28
1732966090000|2024-11-30 11:28:10|1832.86|1825.56|1833.01|1825.71|1833.27|1825.97|1832.61|1825.31|29
1732966100000|2024-11-30 11:28:20|1832.86|1825.56|1832.64|1825.34|1833.33|1826.03|1832.61|1825.31|17
1732966110000|2024-11-30 11:28:30|1832.8|1825.5|1833.33|1826.03|1833.33|1826.03|1832.64|1825.34|16
1732966120000|2024-11-30 11:28:40|1833.47|1826.17|1833.07|1825.77|1833.47|1826.17|1833.04|1825.74|10
1732966130000|2024-11-30 11:28:50|1832.83|1825.53|1833.58|1826.28|1833.58|1826.28|1832.83|1825.53|12
1732966140000|2024-11-30 11:29:00|1833.55|1826.25|1832.98|1825.68|1833.55|1826.25|1832.94|1825.64|28
1732966150000|2024-11-30 11:29:10|1833.07|1825.77|1833.07|1825.77|1833.36|1826.06|1833|1825.7|20
1732966160000|2024-11-30 11:29:20|1833.08|1825.78|1832.75|1825.45|1833.08|1825.78|1832.66|1825.36|18
1732966170000|2024-11-30 11:29:30|1832.85|1825.55|1832.63|1825.33|1832.95|1825.65|1832.59|1825.29|18
1732966180000|2024-11-30 11:29:40|1832.65|1825.35|1832.56|1825.26|1832.69|1825.39|1832.56|1825.26|26
1732966190000|2024-11-30 11:29:50|1832.57|1825.27|1831.67|1824.37|1832.57|1825.27|1831.51|1824.21|33
1732966200000|2024-11-30 11:30:00|1831.6|1824.3|1831.17|1823.87|1831.99|1824.69|1831.08|1823.78|28
1732966210000|2024-11-30 11:30:10|1831.11|1823.81|1829.59|1822.29|1831.48|1824.18|1829.51|1822.21|35
1732966220000|2024-11-30 11:30:20|1829.56|1822.26|1828.81|1821.51|1829.56|1822.26|1828.52|1821.22|31
1732966230000|2024-11-30 11:30:30|1828.8|1821.5|1829.42|1822.12|1829.42|1822.12|1828.55|1821.25|27
1732966240000|2024-11-30 11:30:40|1829.38|1822.08|1830.05|1822.75|1830.05|1822.75|1829.29|1821.99|23
1732966250000|2024-11-30 11:30:50|1830.02|1822.72|1828.53|1821.23|1830.53|1823.23|1828.52|1821.22|33
1732966260000|2024-11-30 11:31:00|1828.52|1821.22|1829.33|1822.03|1829.65|1822.35|1828.49|1821.19|33
1732966270000|2024-11-30 11:31:10|1829.45|1822.15|1829.15|1821.85|1829.86|1822.56|1829.15|1821.85|17
1732966280000|2024-11-30 11:31:20|1829.1|1821.8|1827.92|1820.62|1829.1|1821.8|1827.91|1820.61|33
1732966290000|2024-11-30 11:31:30|1827.96|1820.66|1828.8|1821.5|1829.23|1821.93|1827.91|1820.61|20
1732966300000|2024-11-30 11:31:40|1828.81|1821.51|1828.11|1820.81|1828.81|1821.51|1828.11|1820.81|19
1732966310000|2024-11-30 11:31:50|1828.27|1820.97|1828.15|1820.85|1828.27|1820.97|1827.84|1820.54|22
1732966320000|2024-11-30 11:32:00|1828.01|1820.71|1828.05|1820.75|1828.37|1821.07|1828.01|1820.71|28
1732966330000|2024-11-30 11:32:10|1828.07|1820.77|1826.47|1819.17|1828.51|1821.21|1826.21|1818.91|32
1732966340000|2024-11-30 11:32:20|1826.35|1819.05|1826|1818.7|1826.87|1819.57|1825.88|1818.58|28
1732966350000|2024-11-30 11:32:30|1826.01|1818.71|1827.84|1820.54|1827.87|1820.57|1826.01|1818.71|26
1732966360000|2024-11-30 11:32:40|1827.81|1820.51|1826.83|1819.53|1827.81|1820.51|1826.59|1819.29|30
1732966370000|2024-11-30 11:32:50|1826.81|1819.51|1827.41|1820.11|1827.41|1820.11|1826.81|1819.51|22
1732966380000|2024-11-30 11:33:00|1827.4|1820.1|1826.99|1819.69|1827.42|1820.12|1826.79|1819.49|18
1732966390000|2024-11-30 11:33:10|1827.04|1819.74|1826.95|1819.65|1827.09|1819.79|1826.82|1819.52|18
1732966400000|2024-11-30 11:33:20|1827.04|1819.74|1826.85|1819.55|1827.07|1819.77|1826.85|1819.55|23
1732966410000|2024-11-30 11:33:30|1826.86|1819.56|1827|1819.7|1827.02|1819.72|1826.83|1819.53|22
1732966420000|2024-11-30 11:33:40|1826.99|1819.69|1827.42|1820.12|1827.42|1820.12|1826.83|1819.53|27
1732966430000|2024-11-30 11:33:50|1827.13|1819.83|1827.1|1819.8|1827.42|1820.12|1826.91|1819.61|28
1732966440000|2024-11-30 11:34:00|1827.11|1819.81|1827.07|1819.77|1827.11|1819.81|1826.99|1819.69|21
1732966450000|2024-11-30 11:34:10|1827.06|1819.76|1826.97|1819.67|1827.44|1820.14|1826.88|1819.58|27
1732966460000|2024-11-30 11:34:20|1827.27|1819.97|1828|1820.7|1828|1820.7|1827.27|1819.97|23
1732966470000|2024-11-30 11:34:30|1828.34|1821.04|1829.21|1821.91|1829.24|1821.94|1828.09|1820.79|25
1732966480000|2024-11-30 11:34:40|1829.2|1821.9|1830.97|1823.67|1831.05|1823.75|1829.02|1821.72|33
1732966490000|2024-11-30 11:34:50|1831.01|1823.71|1830.69|1823.39|1831.09|1823.79|1830.61|1823.31|31
1732966500000|2024-11-30 11:35:00|1830.66|1823.36|1831.1|1823.8|1831.34|1824.04|1830.63|1823.33|37
1732966510000|2024-11-30 11:35:10|1831|1823.7|1832.24|1824.94|1832.24|1824.94|1831|1823.7|31
1732966520000|2024-11-30 11:35:20|1832.06|1824.76|1831.86|1824.56|1832.24|1824.94|1830.12|1822.82|33
1732966530000|2024-11-30 11:35:30|1831.67|1824.37|1831.52|1824.22|1832.36|1825.06|1831.37|1824.07|31
1732966540000|2024-11-30 11:35:40|1831.63|1824.33|1831.8|1824.5|1831.8|1824.5|1831.57|1824.27|29
1732966550000|2024-11-30 11:35:50|1831.83|1824.53|1831.64|1824.34|1831.91|1824.61|1831.58|1824.28|28
1732966560000|2024-11-30 11:36:00|1831.41|1824.11|1831.63|1824.33|1831.91|1824.61|1831.08|1823.78|30
1732966570000|2024-11-30 11:36:10|1831.59|1824.29|1828.97|1821.67|1831.59|1824.29|1828.97|1821.67|33
1732966580000|2024-11-30 11:36:20|1828.93|1821.63|1829.35|1822.05|1829.46|1822.16|1828.61|1821.31|33
1732966590000|2024-11-30 11:36:30|1829.39|1822.09|1830.67|1823.37|1830.67|1823.37|1829.26|1821.96|34
1732966600000|2024-11-30 11:36:40|1830.7|1823.4|1830.31|1823.01|1830.8|1823.5|1830.09|1822.79|28
1732966610000|2024-11-30 11:36:50|1830.19|1822.89|1829.88|1822.58|1830.2|1822.9|1829.81|1822.51|27
1732966620000|2024-11-30 11:37:00|1829.91|1822.61|1830.83|1823.53|1830.86|1823.56|1829.91|1822.61|30
1732966630000|2024-11-30 11:37:10|1830.84|1823.54|1830.25|1822.95|1831.15|1823.85|1830.25|1822.95|24
1732966640000|2024-11-30 11:37:20|1830.24|1822.94|1829.25|1821.95|1830.24|1822.94|1829.22|1821.92|24
1732966650000|2024-11-30 11:37:30|1829.28|1821.98|1830.37|1823.07|1830.41|1823.11|1829.28|1821.98|23
1732966660000|2024-11-30 11:37:40|1830.4|1823.1|1829.99|1822.69|1830.41|1823.11|1829.96|1822.66|17
1732966670000|2024-11-30 11:37:50|1829.91|1822.61|1829.81|1822.51|1829.91|1822.61|1829.61|1822.31|27
1732966680000|2024-11-30 11:38:00|1829.75|1822.45|1830.61|1823.31|1830.77|1823.47|1829.63|1822.33|32
1732966690000|2024-11-30 11:38:10|1830.73|1823.43|1830.38|1823.08|1830.84|1823.54|1830.34|1823.04|33
1732966700000|2024-11-30 11:38:20|1830.34|1823.04|1830.67|1823.37|1830.8|1823.5|1829.79|1822.49|25
1732966710000|2024-11-30 11:38:30|1830.61|1823.31|1830.37|1823.07|1830.85|1823.55|1830.37|1823.07|23
1732966720000|2024-11-30 11:38:40|1829.98|1822.68|1828.64|1821.34|1829.98|1822.68|1828.63|1821.33|30
1732966730000|2024-11-30 11:38:50|1828.63|1821.33|1828.96|1821.66|1828.96|1821.66|1828.51|1821.21|8
1732966740000|2024-11-30 11:39:00|1828.94|1821.64|1829.08|1821.78|1829.1|1821.8|1828.73|1821.43|28
1732966750000|2024-11-30 11:39:10|1829.06|1821.76|1828.58|1821.28|1829.18|1821.88|1828.58|1821.28|27
1732966760000|2024-11-30 11:39:20|1828.61|1821.31|1828.6|1821.3|1829.04|1821.74|1828.43|1821.13|28
1732966770000|2024-11-30 11:39:30|1828.57|1821.27|1829.08|1821.78|1829.43|1822.13|1828.57|1821.27|22
1732966780000|2024-11-30 11:39:40|1829.05|1821.75|1829.18|1821.88|1829.18|1821.88|1829.03|1821.73|25
1732966790000|2024-11-30 11:39:50|1829.15|1821.85|1829|1821.7|1829.28|1821.98|1828.79|1821.49|18
1732966800000|2024-11-30 11:40:00|1829.02|1821.72|1828.59|1821.29|1829.12|1821.82|1828.59|1821.29|26
1732966810000|2024-11-30 11:40:10|1828.56|1821.26|1828.08|1820.78|1828.61|1821.31|1827.92|1820.62|26
1732966820000|2024-11-30 11:40:20|1828.03|1820.73|1828.07|1820.77|1828.09|1820.79|1828.02|1820.72|9
1732966830000|2024-11-30 11:40:30|1828.1|1820.8|1828.87|1821.57|1828.99|1821.69|1828.03|1820.73|32
1732966840000|2024-11-30 11:40:40|1828.91|1821.61|1828.99|1821.69|1829.04|1821.74|1828.33|1821.03|23
1732966850000|2024-11-30 11:40:50|1828.87|1821.57|1828.13|1820.83|1828.87|1821.57|1828.06|1820.76|21
1732966860000|2024-11-30 11:41:00|1828.1|1820.8|1829.01|1821.71|1829.02|1821.72|1828.05|1820.75|27
1732966870000|2024-11-30 11:41:10|1829.05|1821.75|1829.01|1821.71|1829.11|1821.81|1828.97|1821.67|25
1732966880000|2024-11-30 11:41:20|1829.05|1821.75|1829.31|1822.01|1829.62|1822.32|1829.05|1821.75|20
1732966890000|2024-11-30 11:41:30|1829.11|1821.81|1828.94|1821.64|1829.62|1822.32|1828.75|1821.45|29
1732966900000|2024-11-30 11:41:40|1829.07|1821.77|1829.84|1822.54|1829.91|1822.61|1828.63|1821.33|22
1732966910000|2024-11-30 11:41:50|1829.83|1822.53|1828.3|1821|1829.83|1822.53|1828.3|1821|28
1732966920000|2024-11-30 11:42:00|1828.28|1820.98|1829.1|1821.8|1829.12|1821.82|1828.25|1820.95|21
1732966930000|2024-11-30 11:42:10|1829.12|1821.82|1829.63|1822.33|1829.63|1822.33|1829.04|1821.74|21
1732966940000|2024-11-30 11:42:20|1829.87|1822.57|1829.76|1822.46|1830.26|1822.96|1829.76|1822.46|21
1732966950000|2024-11-30 11:42:30|1829.77|1822.47|1828.87|1821.57|1829.77|1822.47|1828.71|1821.41|27
1732966960000|2024-11-30 11:42:40|1828.91|1821.61|1829.55|1822.25|1829.55|1822.25|1828.87|1821.57|24
1732966970000|2024-11-30 11:42:50|1829.53|1822.23|1829.6|1822.3|1830|1822.7|1829.5|1822.2|24
1732966980000|2024-11-30 11:43:00|1829.52|1822.22|1828.93|1821.63|1829.52|1822.22|1828.85|1821.55|21
1732966990000|2024-11-30 11:43:10|1828.88|1821.58|1828.59|1821.29|1828.93|1821.63|1828.11|1820.81|29
1732967000000|2024-11-30 11:43:20|1828.49|1821.19|1829.18|1821.88|1829.18|1821.88|1828.13|1820.83|29
1732967010000|2024-11-30 11:43:30|1829.24|1821.94|1829.91|1822.61|1830.04|1822.74|1829.24|1821.94|24
1732967020000|2024-11-30 11:43:40|1829.87|1822.57|1829.82|1822.52|1830.08|1822.78|1829.82|1822.52|17
1732967030000|2024-11-30 11:43:50|1829.78|1822.48|1829.5|1822.2|1829.95|1822.65|1829.5|1822.2|22
1732967040000|2024-11-30 11:44:00|1829.58|1822.28|1828.15|1820.85|1829.6|1822.3|1828.15|1820.85|29
1732967050000|2024-11-30 11:44:10|1828.19|1820.89|1827.09|1819.79|1828.22|1820.92|1827.07|1819.77|31
1732967060000|2024-11-30 11:44:20|1827.13|1819.83|1827.85|1820.55|1828.14|1820.84|1827.07|1819.77|21
1732967070000|2024-11-30 11:44:30|1827.92|1820.62|1827.54|1820.24|1827.92|1820.62|1827.1|1819.8|30
1732967080000|2024-11-30 11:44:40|1827.77|1820.47|1827.45|1820.15|1827.99|1820.69|1827.39|1820.09|27
1732967090000|2024-11-30 11:44:50|1827.42|1820.12|1827.09|1819.79|1828.11|1820.81|1827.06|1819.76|30
1732967100000|2024-11-30 11:45:00|1827.01|1819.71|1827.52|1820.22|1827.86|1820.56|1827.01|1819.71|27
1732967110000|2024-11-30 11:45:10|1827.98|1820.68|1828.05|1820.75|1828.07|1820.77|1827.85|1820.55|29
1732967120000|2024-11-30 11:45:20|1828.06|1820.76|1827.71|1820.41|1828.07|1820.77|1827.54|1820.24|30
1732967130000|2024-11-30 11:45:30|1827.63|1820.33|1828.03|1820.73|1828.03|1820.73|1827.51|1820.21|29
1732967140000|2024-11-30 11:45:40|1828.04|1820.74|1828.52|1821.22|1828.52|1821.22|1827.91|1820.61|23
1732967150000|2024-11-30 11:45:50|1828.49|1821.19|1828.49|1821.19|1828.52|1821.22|1828.37|1821.07|22
1732967160000|2024-11-30 11:46:00|1828.52|1821.22|1829.82|1822.52|1829.86|1822.56|1828.52|1821.22|24
1732967170000|2024-11-30 11:46:10|1829.86|1822.56|1829.96|1822.66|1829.96|1822.66|1829.41|1822.11|30
1732967180000|2024-11-30 11:46:20|1830.6|1823.3|1830.57|1823.27|1830.6|1823.3|1829.58|1822.28|35
1732967190000|2024-11-30 11:46:30|1830.55|1823.25|1830.56|1823.26|1830.93|1823.63|1830.54|1823.24|28
1732967200000|2024-11-30 11:46:40|1830.55|1823.25|1831|1823.7|1831.13|1823.83|1830.54|1823.24|21
1732967210000|2024-11-30 11:46:50|1830.92|1823.62|1831.64|1824.34|1831.64|1824.34|1830.92|1823.62|13
1732967220000|2024-11-30 11:47:00|1831.65|1824.35|1830.93|1823.63|1831.65|1824.35|1830.83|1823.53|30
1732967230000|2024-11-30 11:47:10|1830.9|1823.6|1830.6|1823.3|1831.05|1823.75|1830.55|1823.25|27
1732967240000|2024-11-30 11:47:20|1830.59|1823.29|1830.92|1823.62|1831.06|1823.76|1830.59|1823.29|31
1732967250000|2024-11-30 11:47:30|1830.95|1823.65|1830.66|1823.36|1831.04|1823.74|1830.66|1823.36|27
1732967260000|2024-11-30 11:47:40|1830.65|1823.35|1830.35|1823.05|1831.1|1823.8|1830.35|1823.05|24
1732967270000|2024-11-30 11:47:50|1830.37|1823.07|1831.03|1823.73|1831.03|1823.73|1830.35|1823.05|13
1732967280000|2024-11-30 11:48:00|1831.01|1823.71|1831.52|1824.22|1831.55|1824.25|1830.78|1823.48|25
1732967290000|2024-11-30 11:48:10|1831.48|1824.18|1831.03|1823.73|1831.48|1824.18|1830.32|1823.02|27
1732967300000|2024-11-30 11:48:20|1830.98|1823.68|1830.92|1823.62|1830.98|1823.68|1830.69|1823.39|13
1732967310000|2024-11-30 11:48:30|1830.96|1823.66|1830.73|1823.43|1830.96|1823.66|1830.71|1823.41|20
1732967320000|2024-11-30 11:48:40|1830.76|1823.46|1830.13|1822.83|1830.79|1823.49|1829.97|1822.67|19
1732967330000|2024-11-30 11:48:50|1830.2|1822.9|1830.34|1823.04|1830.9|1823.6|1830.17|1822.87|25
1732967340000|2024-11-30 11:49:00|1830.32|1823.02|1830.88|1823.58|1830.88|1823.58|1830.32|1823.02|17
1732967350000|2024-11-30 11:49:10|1830.91|1823.61|1830.86|1823.56|1831.04|1823.74|1830.8|1823.5|22
1732967360000|2024-11-30 11:49:20|1830.91|1823.61|1830.58|1823.28|1831.03|1823.73|1830.21|1822.91|25
1732967370000|2024-11-30 11:49:30|1830.61|1823.31|1830.91|1823.61|1830.99|1823.69|1830.58|1823.28|14
1732967380000|2024-11-30 11:49:40|1831.05|1823.75|1831|1823.7|1831.11|1823.81|1830.83|1823.53|25
1732967390000|2024-11-30 11:49:50|1830.96|1823.66|1830.95|1823.65|1831.04|1823.74|1830.92|1823.62|17
1732967400000|2024-11-30 11:50:00|1830.84|1823.54|1829.77|1822.47|1830.89|1823.59|1829.76|1822.46|25
1732967410000|2024-11-30 11:50:10|1829.8|1822.5|1829.66|1822.36|1830.04|1822.74|1829.55|1822.25|31
1732967420000|2024-11-30 11:50:20|1829.63|1822.33|1830.06|1822.76|1830.22|1822.92|1829.59|1822.29|19
1732967430000|2024-11-30 11:50:30|1830.07|1822.77|1830.06|1822.76|1830.7|1823.4|1830.06|1822.76|31
1732967440000|2024-11-30 11:50:40|1830.04|1822.74|1829.59|1822.29|1830.1|1822.8|1829.4|1822.1|25
1732967450000|2024-11-30 11:50:50|1829.58|1822.28|1829.55|1822.25|1829.67|1822.37|1828.82|1821.52|24
1732967460000|2024-11-30 11:51:00|1829.61|1822.31|1830.93|1823.63|1831.06|1823.76|1829.58|1822.28|26
1732967470000|2024-11-30 11:51:10|1830.96|1823.66|1830.76|1823.46|1830.96|1823.66|1830.76|1823.46|24
1732967480000|2024-11-30 11:51:20|1830.84|1823.54|1830.05|1822.75|1830.91|1823.61|1830.05|1822.75|30
1732967490000|2024-11-30 11:51:30|1830.01|1822.71|1830.1|1822.8|1830.18|1822.88|1829.99|1822.69|26
1732967500000|2024-11-30 11:51:40|1830.05|1822.75|1831.81|1824.51|1831.81|1824.51|1830.05|1822.75|17
1732967510000|2024-11-30 11:51:50|1832.09|1824.79|1832.11|1824.81|1832.11|1824.81|1832|1824.7|11
1732967520000|2024-11-30 11:52:00|1832.13|1824.83|1832.59|1825.29|1832.73|1825.43|1832.09|1824.79|29
1732967530000|2024-11-30 11:52:10|1832.73|1825.43|1832.18|1824.88|1832.83|1825.53|1832.16|1824.86|33
1732967540000|2024-11-30 11:52:20|1832.16|1824.86|1831.84|1824.54|1832.74|1825.44|1831.76|1824.46|27
1732967550000|2024-11-30 11:52:30|1831.86|1824.56|1832.12|1824.82|1832.54|1825.24|1831.86|1824.56|26
1732967560000|2024-11-30 11:52:40|1832.09|1824.79|1832.07|1824.77|1832.12|1824.82|1832|1824.7|17
1732967570000|2024-11-30 11:52:50|1832.05|1824.75|1831.53|1824.23|1832.08|1824.78|1831.5|1824.2|20
1732967580000|2024-11-30 11:53:00|1831.5|1824.2|1831.55|1824.25|1831.62|1824.32|1831.5|1824.2|16
1732967590000|2024-11-30 11:53:10|1831.52|1824.22|1831.43|1824.13|1831.92|1824.62|1831.43|1824.13|12
1732967600000|2024-11-30 11:53:20|1831.33|1824.03|1830.49|1823.19|1831.33|1824.03|1830.49|1823.19|19
1732967610000|2024-11-30 11:53:30|1830.48|1823.18|1829.17|1821.87|1830.53|1823.23|1829.17|1821.87|25
1732967620000|2024-11-30 11:53:40|1829.04|1821.74|1827.95|1820.65|1829.04|1821.74|1827.9|1820.6|12
1732967630000|2024-11-30 11:53:50|1827.91|1820.61|1828.1|1820.8|1828.28|1820.98|1827.36|1820.06|22
1732967640000|2024-11-30 11:54:00|1828.06|1820.76|1827.96|1820.66|1828.59|1821.29|1827.96|1820.66|26
1732967650000|2024-11-30 11:54:10|1828|1820.7|1826.79|1819.49|1828|1820.7|1826.79|1819.49|23
1732967660000|2024-11-30 11:54:20|1826.81|1819.51|1826.42|1819.12|1827.17|1819.87|1826.42|1819.12|27
1732967670000|2024-11-30 11:54:30|1826.44|1819.14|1826.21|1818.91|1826.5|1819.2|1826.1|1818.8|13
1732967680000|2024-11-30 11:54:40|1826.19|1818.89|1826.06|1818.76|1826.28|1818.98|1825.98|1818.68|8
1732967690000|2024-11-30 11:54:50|1825.98|1818.68|1825.98|1818.68|1826.17|1818.87|1825.98|1818.68|20
1732967700000|2024-11-30 11:55:00|1826.06|1818.76|1825.49|1818.19|1826.11|1818.81|1825.49|1818.19|14
1732967710000|2024-11-30 11:55:10|1825.45|1818.15|1825.83|1818.53|1825.83|1818.53|1825.45|1818.15|25
1732967720000|2024-11-30 11:55:20|1825.78|1818.48|1825.7|1818.4|1825.78|1818.48|1825.56|1818.26|26
1732967730000|2024-11-30 11:55:30|1825.59|1818.29|1824.1|1816.8|1825.59|1818.29|1824.07|1816.77|23
1732967740000|2024-11-30 11:55:40|1824.28|1816.98|1824.81|1817.51|1824.81|1817.51|1824.26|1816.96|22
1732967750000|2024-11-30 11:55:50|1825|1817.7|1825.86|1818.56|1825.86|1818.56|1825|1817.7|25
1732967760000|2024-11-30 11:56:00|1826.05|1818.75|1825.76|1818.46|1826.27|1818.97|1825.55|1818.25|20
1732967770000|2024-11-30 11:56:10|1825.75|1818.45|1824.6|1817.3|1825.96|1818.66|1824.59|1817.29|27
1732967780000|2024-11-30 11:56:20|1824.62|1817.32|1824.56|1817.26|1825|1817.7|1824.04|1816.74|34
1732967790000|2024-11-30 11:56:30|1824.85|1817.55|1824.79|1817.49|1825|1817.7|1824.41|1817.11|22
1732967800000|2024-11-30 11:56:40|1824.86|1817.56|1825.99|1818.69|1825.99|1818.69|1824.86|1817.56|22
1732967810000|2024-11-30 11:56:50|1825.84|1818.54|1825.18|1817.88|1825.84|1818.54|1825.18|1817.88|27
1732967820000|2024-11-30 11:57:00|1825.22|1817.92|1825.78|1818.48|1825.86|1818.56|1825.06|1817.76|28
1732967830000|2024-11-30 11:57:10|1825.82|1818.52|1826.13|1818.83|1826.33|1819.03|1825.74|1818.44|26
1732967840000|2024-11-30 11:57:20|1826.19|1818.89|1825.88|1818.58|1826.25|1818.95|1825.86|1818.56|32
1732967850000|2024-11-30 11:57:30|1825.87|1818.57|1826.07|1818.77|1826.21|1818.91|1825.76|1818.46|29
1732967860000|2024-11-30 11:57:40|1826.04|1818.74|1825.41|1818.11|1826.04|1818.74|1825.39|1818.09|28
1732967870000|2024-11-30 11:57:50|1825.38|1818.08|1825.76|1818.46|1825.76|1818.46|1825.38|1818.08|23
1732967880000|2024-11-30 11:58:00|1825.8|1818.5|1825.4|1818.1|1826.03|1818.73|1825.07|1817.77|29
1732967890000|2024-11-30 11:58:10|1825.35|1818.05|1825.96|1818.66|1825.96|1818.66|1825.35|1818.05|30
1732967900000|2024-11-30 11:58:20|1825.9|1818.6|1826.4|1819.1|1826.57|1819.27|1825.9|1818.6|28
1732967910000|2024-11-30 11:58:30|1826.16|1818.86|1826.66|1819.36|1826.66|1819.36|1826.11|1818.81|25
1732967920000|2024-11-30 11:58:40|1826.63|1819.33|1826.53|1819.23|1826.85|1819.55|1826.53|1819.23|14
1732967930000|2024-11-30 11:58:50|1826.54|1819.24|1827.14|1819.84|1827.21|1819.91|1826.54|1819.24|26
1732967940000|2024-11-30 11:59:00|1827.06|1819.76|1826.35|1819.05|1827.16|1819.86|1826.08|1818.78|29
1732967950000|2024-11-30 11:59:10|1826.41|1819.11|1826.43|1819.13|1826.44|1819.14|1825.58|1818.28|34
1732967960000|2024-11-30 11:59:20|1826.44|1819.14|1827.01|1819.71|1827.07|1819.77|1826.43|1819.13|25
1732967970000|2024-11-30 11:59:30|1827.24|1819.94|1827.12|1819.82|1827.29|1819.99|1826.82|1819.52|30
1732967980000|2024-11-30 11:59:40|1827.1|1819.8|1827.08|1819.78|1827.21|1819.91|1827|1819.7|29
1732967990000|2024-11-30 11:59:50|1827.06|1819.76|1827.19|1819.89|1827.21|1819.91|1826.95|1819.65|28
1732968000000|2024-11-30 12:00:00|1827.17|1819.87|1827.43|1820.13|1827.48|1820.18|1826.79|1819.49|30
1732968010000|2024-11-30 12:00:10|1827.41|1820.11|1826.82|1819.52|1827.56|1820.26|1826.55|1819.25|36
1732968020000|2024-11-30 12:00:20|1827|1819.7|1826.89|1819.59|1827.06|1819.76|1826.85|1819.55|37
1732968030000|2024-11-30 12:00:30|1826.95|1819.65|1826.65|1819.35|1827.2|1819.9|1826.47|1819.17|36
1732968040000|2024-11-30 12:00:40|1826.51|1819.21|1827|1819.7|1827.05|1819.75|1826.51|1819.21|21
1732968050000|2024-11-30 12:00:50|1826.99|1819.69|1826.56|1819.26|1827.11|1819.81|1826.06|1818.76|36
1732968060000|2024-11-30 12:01:00|1826.6|1819.3|1826.98|1819.68|1827.03|1819.73|1826.45|1819.15|33
1732968070000|2024-11-30 12:01:10|1827.03|1819.73|1827.07|1819.77|1827.6|1820.3|1826.94|1819.64|33
1732968080000|2024-11-30 12:01:20|1827.13|1819.83|1829.43|1822.13|1829.54|1822.24|1827.03|1819.73|33
1732968090000|2024-11-30 12:01:30|1829.72|1822.42|1829.95|1822.65|1830.01|1822.71|1829.38|1822.08|29
1732968100000|2024-11-30 12:01:40|1829.88|1822.58|1829.97|1822.67|1830.13|1822.83|1829.76|1822.46|27
1732968110000|2024-11-30 12:01:50|1830|1822.7|1830.65|1823.35|1830.88|1823.58|1829.92|1822.62|22
1732968120000|2024-11-30 12:02:00|1830.48|1823.18|1831.02|1823.72|1831.02|1823.72|1830.34|1823.04|17
1732968130000|2024-11-30 12:02:10|1830.97|1823.67|1830.64|1823.34|1831|1823.7|1830.42|1823.12|28
1732968140000|2024-11-30 12:02:20|1830.63|1823.33|1830.73|1823.43|1831.01|1823.71|1830.63|1823.33|27
1732968150000|2024-11-30 12:02:30|1830.83|1823.53|1830.13|1822.83|1830.87|1823.57|1830.07|1822.77|29
1732968160000|2024-11-30 12:02:40|1830.08|1822.78|1830.11|1822.81|1830.13|1822.83|1829.96|1822.66|25
1732968170000|2024-11-30 12:02:50|1830.15|1822.85|1829.97|1822.67|1830.15|1822.85|1829.95|1822.65|29
1732968180000|2024-11-30 12:03:00|1829.95|1822.65|1829.39|1822.09|1830.02|1822.72|1829.21|1821.91|18
1732968190000|2024-11-30 12:03:10|1829.35|1822.05|1830.18|1822.88|1830.18|1822.88|1829.35|1822.05|27
1732968200000|2024-11-30 12:03:20|1830.3|1823|1831.08|1823.78|1831.19|1823.89|1830.3|1823|18
1732968210000|2024-11-30 12:03:30|1831.11|1823.81|1831.44|1824.14|1831.47|1824.17|1830.91|1823.61|23
1732968220000|2024-11-30 12:03:40|1831.47|1824.17|1830.83|1823.53|1831.47|1824.17|1830.54|1823.24|28
1732968230000|2024-11-30 12:03:50|1830.86|1823.56|1830.97|1823.67|1830.99|1823.69|1830.86|1823.56|20
1732968240000|2024-11-30 12:04:00|1830.99|1823.69|1830.97|1823.67|1831.02|1823.72|1830.49|1823.19|27
1732968250000|2024-11-30 12:04:10|1831.04|1823.74|1831.5|1824.2|1831.64|1824.34|1830.95|1823.65|26
1732968260000|2024-11-30 12:04:20|1831.44|1824.14|1831.06|1823.76|1831.48|1824.18|1830.98|1823.68|24
1732968270000|2024-11-30 12:04:30|1831.08|1823.78|1832.21|1824.91|1832.21|1824.91|1831.04|1823.74|26
1732968280000|2024-11-30 12:04:40|1832.12|1824.82|1832.24|1824.94|1832.24|1824.94|1832.12|1824.82|3
1732968290000|2024-11-30 12:04:50|1832.23|1824.93|1831.86|1824.56|1832.26|1824.96|1831.5|1824.2|27
1732968300000|2024-11-30 12:05:00|1831.91|1824.61|1832.34|1825.04|1832.38|1825.08|1831.73|1824.43|22
1732968310000|2024-11-30 12:05:10|1832.35|1825.05|1832.8|1825.5|1832.98|1825.68|1832.35|1825.05|14
1732968320000|2024-11-30 12:05:20|1832.84|1825.54|1832.89|1825.59|1832.94|1825.64|1832.09|1824.79|21
1732968330000|2024-11-30 12:05:30|1832.81|1825.51|1832.76|1825.46|1833.07|1825.77|1832.76|1825.46|30
1732968340000|2024-11-30 12:05:40|1832.77|1825.47|1832.95|1825.65|1833.01|1825.71|1832.5|1825.2|29
1732968350000|2024-11-30 12:05:50|1832.99|1825.69|1831.53|1824.23|1832.99|1825.69|1831|1823.7|28
1732968360000|2024-11-30 12:06:00|1831.49|1824.19|1831.12|1823.82|1831.72|1824.42|1831|1823.7|20
1732968370000|2024-11-30 12:06:10|1831.05|1823.75|1831.97|1824.67|1832.02|1824.72|1830.58|1823.28|26
1732968380000|2024-11-30 12:06:20|1831.95|1824.65|1831.97|1824.67|1832.03|1824.73|1831.41|1824.11|32
1732968390000|2024-11-30 12:06:30|1832.04|1824.74|1831.81|1824.51|1832.45|1825.15|1831.81|1824.51|21
1732968400000|2024-11-30 12:06:40|1831.87|1824.57|1832.38|1825.08|1832.41|1825.11|1831.68|1824.38|21
1732968410000|2024-11-30 12:06:50|1832.37|1825.07|1832.68|1825.38|1832.98|1825.68|1832.37|1825.07|27
1732968420000|2024-11-30 12:07:00|1832.76|1825.46|1831.77|1824.47|1832.84|1825.54|1831.74|1824.44|25
1732968430000|2024-11-30 12:07:10|1831.87|1824.57|1832.07|1824.77|1832.16|1824.86|1831.87|1824.57|29
1732968440000|2024-11-30 12:07:20|1832.19|1824.89|1831.91|1824.61|1832.19|1824.89|1831.77|1824.47|25
1732968450000|2024-11-30 12:07:30|1831.98|1824.68|1833.08|1825.78|1833.39|1826.09|1831.91|1824.61|30
1732968460000|2024-11-30 12:07:40|1832.93|1825.63|1832.56|1825.26|1833.1|1825.8|1832.44|1825.14|23
1732968470000|2024-11-30 12:07:50|1832.53|1825.23|1833.33|1826.03|1833.33|1826.03|1832.44|1825.14|20
1732968480000|2024-11-30 12:08:00|1833.31|1826.01|1832.73|1825.43|1833.45|1826.15|1832.69|1825.39|28
1732968490000|2024-11-30 12:08:10|1832.77|1825.47|1833.31|1826.01|1833.31|1826.01|1832.69|1825.39|28
1732968500000|2024-11-30 12:08:20|1833.28|1825.98|1833.48|1826.18|1833.56|1826.26|1833.25|1825.95|28
1732968510000|2024-11-30 12:08:30|1833.42|1826.12|1832.81|1825.51|1833.48|1826.18|1832.77|1825.47|26
1732968520000|2024-11-30 12:08:40|1832.87|1825.57|1833.01|1825.71|1833.41|1826.11|1832.87|1825.57|29
1732968530000|2024-11-30 12:08:50|1833.04|1825.74|1832.87|1825.57|1833.04|1825.74|1832.81|1825.51|28
1732968540000|2024-11-30 12:09:00|1832.81|1825.51|1832.61|1825.31|1832.86|1825.56|1831.98|1824.68|30
1732968550000|2024-11-30 12:09:10|1832.69|1825.39|1832.85|1825.55|1832.87|1825.57|1832.04|1824.74|30
1732968560000|2024-11-30 12:09:20|1832.81|1825.51|1832.99|1825.69|1832.99|1825.69|1832.69|1825.39|20
1732968570000|2024-11-30 12:09:30|1832.91|1825.61|1832.51|1825.21|1832.91|1825.61|1832.07|1824.77|30
1732968580000|2024-11-30 12:09:40|1832.72|1825.42|1832.1|1824.8|1832.76|1825.46|1832.07|1824.77|28
1732968590000|2024-11-30 12:09:50|1832.12|1824.82|1832.48|1825.18|1832.7|1825.4|1832.12|1824.82|18
1732968600000|2024-11-30 12:10:00|1832.52|1825.22|1831.06|1823.76|1832.57|1825.27|1831.06|1823.76|28
1732968610000|2024-11-30 12:10:10|1831.05|1823.75|1829.96|1822.66|1831.05|1823.75|1829.92|1822.62|30
1732968620000|2024-11-30 12:10:20|1830|1822.7|1830.26|1822.96|1830.56|1823.26|1829.53|1822.23|32
1732968630000|2024-11-30 12:10:30|1830.16|1822.86|1829.42|1822.12|1830.23|1822.93|1829.42|1822.12|33
1732968640000|2024-11-30 12:10:40|1829.17|1821.87|1829.09|1821.79|1829.24|1821.94|1828.97|1821.67|29
1732968650000|2024-11-30 12:10:50|1829.07|1821.77|1829.06|1821.76|1829.14|1821.84|1829.03|1821.73|23
1732968660000|2024-11-30 12:11:00|1829.05|1821.75|1829.07|1821.77|1829.11|1821.81|1829.01|1821.71|26
1732968670000|2024-11-30 12:11:10|1829.03|1821.73|1828.03|1820.73|1829.04|1821.74|1828.03|1820.73|10
1732968680000|2024-11-30 12:11:20|1828.06|1820.76|1827.91|1820.61|1828.09|1820.79|1827.85|1820.55|26
1732968690000|2024-11-30 12:11:30|1827.95|1820.65|1827.09|1819.79|1827.95|1820.65|1827.03|1819.73|30
1732968700000|2024-11-30 12:11:40|1827.21|1819.91|1827.15|1819.85|1827.28|1819.98|1827.05|1819.75|33
1732968710000|2024-11-30 12:11:50|1827.14|1819.84|1827.09|1819.79|1827.21|1819.91|1826.98|1819.68|20
1732968720000|2024-11-30 12:12:00|1827.11|1819.81|1827.84|1820.54|1827.91|1820.61|1827.05|1819.75|18
1732968730000|2024-11-30 12:12:10|1827.8|1820.5|1827.78|1820.48|1828.12|1820.82|1827.72|1820.42|20
1732968740000|2024-11-30 12:12:20|1827.72|1820.42|1828.91|1821.61|1828.98|1821.68|1827.62|1820.32|27
1732968750000|2024-11-30 12:12:30|1828.95|1821.65|1827.99|1820.69|1828.98|1821.68|1827.98|1820.68|28
1732968760000|2024-11-30 12:12:40|1828.02|1820.72|1827.8|1820.5|1828.02|1820.72|1827.03|1819.73|32
1732968770000|2024-11-30 12:12:50|1827.56|1820.26|1827.49|1820.19|1827.8|1820.5|1827.41|1820.11|23
1732968780000|2024-11-30 12:13:00|1827.53|1820.23|1828.91|1821.61|1828.98|1821.68|1827.53|1820.23|27
1732968790000|2024-11-30 12:13:10|1828.96|1821.66|1829.33|1822.03|1829.68|1822.38|1828.85|1821.55|32
1732968800000|2024-11-30 12:13:20|1829.26|1821.96|1829.95|1822.65|1829.95|1822.65|1829.03|1821.73|36
1732968810000|2024-11-30 12:13:30|1829.91|1822.61|1829|1821.7|1829.91|1822.61|1828.79|1821.49|32
1732968820000|2024-11-30 12:13:40|1829.09|1821.79|1829.02|1821.72|1829.26|1821.96|1828.98|1821.68|33
1732968830000|2024-11-30 12:13:50|1829|1821.7|1829|1821.7|1829.22|1821.92|1828.96|1821.66|31
1732968840000|2024-11-30 12:14:00|1829.02|1821.72|1828.14|1820.84|1829.02|1821.72|1828.02|1820.72|32
1732968850000|2024-11-30 12:14:10|1828.29|1820.99|1828.99|1821.69|1829.02|1821.72|1828.26|1820.96|26
1732968860000|2024-11-30 12:14:20|1829.03|1821.73|1827.56|1820.26|1829.04|1821.74|1827.56|1820.26|26
1732968870000|2024-11-30 12:14:30|1827.29|1819.99|1827.15|1819.85|1827.41|1820.11|1827.07|1819.77|24
1732968880000|2024-11-30 12:14:40|1827.1|1819.8|1827.51|1820.21|1827.51|1820.21|1827.09|1819.79|28
1732968890000|2024-11-30 12:14:50|1827.45|1820.15|1827.05|1819.75|1827.64|1820.34|1827.01|1819.71|27
1732968900000|2024-11-30 12:15:00|1827.02|1819.72|1827.02|1819.72|1827.14|1819.84|1827|1819.7|31
1732968910000|2024-11-30 12:15:10|1827.04|1819.74|1825.89|1818.59|1827.06|1819.76|1825.89|1818.59|17
1732968920000|2024-11-30 12:15:20|1825.69|1818.39|1824.57|1817.27|1825.69|1818.39|1824.57|1817.27|15
1732968930000|2024-11-30 12:15:30|1824.86|1817.56|1824.51|1817.21|1824.97|1817.67|1824.51|1817.21|23
1732968940000|2024-11-30 12:15:40|1824.52|1817.22|1824.95|1817.65|1824.98|1817.68|1824.52|1817.22|11
1732968950000|2024-11-30 12:15:50|1824.98|1817.68|1825.07|1817.77|1825.07|1817.77|1824.63|1817.33|31
1732968960000|2024-11-30 12:16:00|1825.04|1817.74|1825.91|1818.61|1825.92|1818.62|1825.04|1817.74|33
1732968970000|2024-11-30 12:16:10|1825.88|1818.58|1827.15|1819.85|1827.15|1819.85|1825.88|1818.58|28
1732968980000|2024-11-30 12:16:20|1827.16|1819.86|1828.55|1821.25|1828.55|1821.25|1827.13|1819.83|33
1732968990000|2024-11-30 12:16:30|1828.63|1821.33|1828|1820.7|1828.76|1821.46|1828|1820.7|27
1732969000000|2024-11-30 12:16:40|1827.98|1820.68|1827.91|1820.61|1827.98|1820.68|1827.02|1819.72|31
1732969010000|2024-11-30 12:16:50|1827.85|1820.55|1828.72|1821.42|1828.72|1821.42|1827.85|1820.55|32
1732969020000|2024-11-30 12:17:00|1828.91|1821.61|1828.64|1821.34|1829.04|1821.74|1828.53|1821.23|31
1732969030000|2024-11-30 12:17:10|1828.6|1821.3|1829.12|1821.82|1829.12|1821.82|1828.43|1821.13|31
1732969040000|2024-11-30 12:17:20|1829.11|1821.81|1829.09|1821.79|1829.53|1822.23|1829.09|1821.79|30
1732969050000|2024-11-30 12:17:30|1829.11|1821.81|1829.06|1821.76|1829.13|1821.83|1828.56|1821.26|27
1732969060000|2024-11-30 12:17:40|1829.03|1821.73|1830.09|1822.79|1830.09|1822.79|1829.03|1821.73|21
1732969070000|2024-11-30 12:17:50|1830.1|1822.8|1829.76|1822.46|1830.51|1823.21|1829.64|1822.34|32
1732969080000|2024-11-30 12:18:00|1829.72|1822.42|1830.71|1823.41|1830.82|1823.52|1829.52|1822.22|33
1732969090000|2024-11-30 12:18:10|1830.75|1823.45|1830.04|1822.74|1830.8|1823.5|1830.04|1822.74|28
1732969100000|2024-11-30 12:18:20|1830.05|1822.75|1830.07|1822.77|1830.15|1822.85|1830|1822.7|27
1732969110000|2024-11-30 12:18:30|1830.09|1822.79|1829.59|1822.29|1830.15|1822.85|1829.59|1822.29|25
1732969120000|2024-11-30 12:18:40|1829.6|1822.3|1830.06|1822.76|1830.07|1822.77|1829.53|1822.23|23
1732969130000|2024-11-30 12:18:50|1830.08|1822.78|1830.08|1822.78|1830.13|1822.83|1830|1822.7|26
1732969140000|2024-11-30 12:19:00|1830.07|1822.77|1830.13|1822.83|1830.13|1822.83|1829.73|1822.43|28
1732969150000|2024-11-30 12:19:10|1830.12|1822.82|1832.08|1824.78|1832.08|1824.78|1830.12|1822.82|25
1732969160000|2024-11-30 12:19:20|1832.02|1824.72|1831.98|1824.68|1832.11|1824.81|1831.91|1824.61|21
1732969170000|2024-11-30 12:19:30|1831.96|1824.66|1832.05|1824.75|1832.07|1824.77|1831.96|1824.66|4
1732969180000|2024-11-30 12:19:40|1832.02|1824.72|1832.06|1824.76|1832.34|1825.04|1832.02|1824.72|22
1732969190000|2024-11-30 12:19:50|1832.07|1824.77|1831.97|1824.67|1832.13|1824.83|1831.95|1824.65|21
1732969200000|2024-11-30 12:20:00|1832|1824.7|1831.07|1823.77|1832.05|1824.75|1831.03|1823.73|24
1732969210000|2024-11-30 12:20:10|1831.09|1823.79|1832.55|1825.25|1832.78|1825.48|1831.07|1823.77|19
1732969220000|2024-11-30 12:20:20|1832.67|1825.37|1833.03|1825.73|1833.06|1825.76|1832.48|1825.18|30
1732969230000|2024-11-30 12:20:30|1832.99|1825.69|1832.95|1825.65|1833.06|1825.76|1832.85|1825.55|25
1732969240000|2024-11-30 12:20:40|1832.91|1825.61|1832.93|1825.63|1833.07|1825.77|1832.88|1825.58|30
1732969250000|2024-11-30 12:20:50|1832.99|1825.69|1832.85|1825.55|1833.05|1825.75|1832.35|1825.05|35
1732969260000|2024-11-30 12:21:00|1832.92|1825.62|1832.97|1825.67|1833.03|1825.73|1832.72|1825.42|27
1732969270000|2024-11-30 12:21:10|1833.04|1825.74|1833.03|1825.73|1833.07|1825.77|1832.97|1825.67|25
1732969280000|2024-11-30 12:21:20|1833.02|1825.72|1833.64|1826.34|1833.65|1826.35|1833.02|1825.72|12
1732969290000|2024-11-30 12:21:30|1833.57|1826.27|1833.39|1826.09|1833.57|1826.27|1833.18|1825.88|19
1732969300000|2024-11-30 12:21:40|1833.4|1826.1|1833.64|1826.34|1833.64|1826.34|1833.4|1826.1|4
1732969310000|2024-11-30 12:21:50|1833.63|1826.33|1833.9|1826.6|1833.99|1826.69|1833.63|1826.33|14
1732969320000|2024-11-30 12:22:00|1833.85|1826.55|1833.7|1826.4|1833.9|1826.6|1833.33|1826.03|30
1732969330000|2024-11-30 12:22:10|1833.59|1826.29|1833.46|1826.16|1833.59|1826.29|1833.37|1826.07|16
1732969340000|2024-11-30 12:22:20|1833.5|1826.2|1833.48|1826.18|1833.53|1826.23|1833.39|1826.09|22
1732969350000|2024-11-30 12:22:30|1833.5|1826.2|1833.56|1826.26|1834|1826.7|1833.47|1826.17|28
1732969360000|2024-11-30 12:22:40|1833.59|1826.29|1833.44|1826.14|1833.75|1826.45|1833.4|1826.1|20
1732969370000|2024-11-30 12:22:50|1833.48|1826.18|1833.86|1826.56|1833.88|1826.58|1833.44|1826.14|21
1732969380000|2024-11-30 12:23:00|1833.91|1826.61|1834.06|1826.76|1834.1|1826.8|1833.41|1826.11|24
1732969390000|2024-11-30 12:23:10|1834.09|1826.79|1834.08|1826.78|1834.14|1826.84|1834.03|1826.73|21
1732969400000|2024-11-30 12:23:20|1834.01|1826.71|1834.05|1826.75|1834.05|1826.75|1833.79|1826.49|25
1732969410000|2024-11-30 12:23:30|1834.01|1826.71|1834.07|1826.77|1834.07|1826.77|1833.95|1826.65|7
1732969420000|2024-11-30 12:23:40|1834.02|1826.72|1834.12|1826.82|1834.12|1826.82|1834.02|1826.72|4
1732969430000|2024-11-30 12:23:50|1834.11|1826.81|1834.94|1827.64|1834.94|1827.64|1834.11|1826.81|10
1732969440000|2024-11-30 12:24:00|1834.91|1827.61|1835.09|1827.79|1835.09|1827.79|1834.58|1827.28|22
1732969450000|2024-11-30 12:24:10|1835.06|1827.76|1835.08|1827.78|1835.12|1827.82|1835|1827.7|12
1732969460000|2024-11-30 12:24:20|1835.13|1827.83|1835.6|1828.3|1835.61|1828.31|1835.13|1827.83|7
1732969470000|2024-11-30 12:24:30|1835.61|1828.31|1836.2|1828.9|1836.2|1828.9|1835.6|1828.3|15
1732969480000|2024-11-30 12:24:40|1836.15|1828.85|1836.85|1829.55|1836.85|1829.55|1836.15|1828.85|9
1732969490000|2024-11-30 12:24:50|1836.81|1829.51|1836.2|1828.9|1836.85|1829.55|1836.05|1828.75|27
1732969500000|2024-11-30 12:25:00|1836.22|1828.92|1836.05|1828.75|1836.6|1829.3|1836.04|1828.74|20
1732969510000|2024-11-30 12:25:10|1836.09|1828.79|1836.52|1829.22|1836.73|1829.43|1836.08|1828.78|30
1732969520000|2024-11-30 12:25:20|1836.53|1829.23|1836.52|1829.22|1836.72|1829.42|1836.52|1829.22|21
1732969530000|2024-11-30 12:25:30|1836.38|1829.08|1836.85|1829.55|1836.85|1829.55|1836.38|1829.08|25
1732969540000|2024-11-30 12:25:40|1836.81|1829.51|1836.53|1829.23|1836.81|1829.51|1836.32|1829.02|22
1732969550000|2024-11-30 12:25:50|1836.51|1829.21|1836|1828.7|1836.51|1829.21|1836|1828.7|22
1732969560000|2024-11-30 12:26:00|1836.01|1828.71|1835.65|1828.35|1836.01|1828.71|1835.45|1828.15|23
1732969570000|2024-11-30 12:26:10|1835.61|1828.31|1835.19|1827.89|1835.76|1828.46|1834.96|1827.66|30
1732969580000|2024-11-30 12:26:20|1835.3|1828|1836.08|1828.78|1836.4|1829.1|1835.11|1827.81|23
1732969590000|2024-11-30 12:26:30|1836.12|1828.82|1836.01|1828.71|1836.43|1829.13|1835.98|1828.68|27
1732969600000|2024-11-30 12:26:40|1835.99|1828.69|1835.98|1828.68|1836.03|1828.73|1835.96|1828.66|20
1732969610000|2024-11-30 12:26:50|1835.96|1828.66|1836.21|1828.91|1836.21|1828.91|1835.96|1828.66|18
1732969620000|2024-11-30 12:27:00|1836.15|1828.85|1836.21|1828.91|1836.23|1828.93|1836.08|1828.78|21
1732969630000|2024-11-30 12:27:10|1836.23|1828.93|1836.15|1828.85|1836.23|1828.93|1836.01|1828.71|22
1732969640000|2024-11-30 12:27:20|1836.13|1828.83|1836|1828.7|1836.21|1828.91|1835.97|1828.67|25
1732969650000|2024-11-30 12:27:30|1836.04|1828.74|1836.02|1828.72|1836.25|1828.95|1835.86|1828.56|30
1732969660000|2024-11-30 12:27:40|1835.99|1828.69|1835.95|1828.65|1836.06|1828.76|1835.86|1828.56|24
1732969670000|2024-11-30 12:27:50|1835.91|1828.61|1836.06|1828.76|1836.09|1828.79|1835.87|1828.57|28
1732969680000|2024-11-30 12:28:00|1836.02|1828.72|1836.19|1828.89|1836.24|1828.94|1836.02|1828.72|30
1732969690000|2024-11-30 12:28:10|1836.21|1828.91|1836.99|1829.69|1837.01|1829.71|1836.18|1828.88|26
1732969700000|2024-11-30 12:28:20|1836.97|1829.67|1836.86|1829.56|1837.07|1829.77|1836.86|1829.56|29
1732969710000|2024-11-30 12:28:30|1836.87|1829.57|1836.86|1829.56|1836.95|1829.65|1836.77|1829.47|25
1732969720000|2024-11-30 12:28:40|1836.77|1829.47|1837.01|1829.71|1837.82|1830.52|1836.77|1829.47|25
1732969730000|2024-11-30 12:28:50|1837.05|1829.75|1836.95|1829.65|1837.08|1829.78|1836.9|1829.6|26
1732969740000|2024-11-30 12:29:00|1836.98|1829.68|1836.21|1828.91|1837.01|1829.71|1836.18|1828.88|22
1732969750000|2024-11-30 12:29:10|1836.2|1828.9|1836.9|1829.6|1836.98|1829.68|1836.01|1828.71|20
1732969760000|2024-11-30 12:29:20|1836.85|1829.55|1836.1|1828.8|1836.85|1829.55|1835.99|1828.69|24
1732969770000|2024-11-30 12:29:30|1836.12|1828.82|1836.1|1828.8|1836.23|1828.93|1836.07|1828.77|21
1732969780000|2024-11-30 12:29:40|1836.07|1828.77|1835.54|1828.24|1836.19|1828.89|1835.36|1828.06|29
1732969790000|2024-11-30 12:29:50|1835.36|1828.06|1835.32|1828.02|1835.58|1828.28|1835.19|1827.89|11
1732969800000|2024-11-30 12:30:00|1835.35|1828.05|1836.96|1829.66|1836.96|1829.66|1835.35|1828.05|26
1732969810000|2024-11-30 12:30:10|1836.95|1829.65|1837.9|1830.6|1837.98|1830.68|1836.95|1829.65|28
1732969820000|2024-11-30 12:30:20|1837.87|1830.57|1838.04|1830.74|1838.1|1830.8|1837.81|1830.51|29
1732969830000|2024-11-30 12:30:30|1838.1|1830.8|1837.12|1829.82|1838.1|1830.8|1837.12|1829.82|27
1732969840000|2024-11-30 12:30:40|1837.26|1829.96|1837.81|1830.51|1837.9|1830.6|1837.07|1829.77|21
1732969850000|2024-11-30 12:30:50|1837.8|1830.5|1837.98|1830.68|1838.04|1830.74|1837.8|1830.5|23
1732969860000|2024-11-30 12:31:00|1837.85|1830.55|1837.2|1829.9|1837.85|1830.55|1836.99|1829.69|33
1732969870000|2024-11-30 12:31:10|1837.1|1829.8|1837.3|1830|1837.4|1830.1|1837.03|1829.73|29
1732969880000|2024-11-30 12:31:20|1837.26|1829.96|1837.77|1830.47|1837.98|1830.68|1837.14|1829.84|25
1732969890000|2024-11-30 12:31:30|1837.75|1830.45|1837.21|1829.91|1837.81|1830.51|1837.01|1829.71|26
1732969900000|2024-11-30 12:31:40|1837.17|1829.87|1837.89|1830.59|1837.89|1830.59|1837.06|1829.76|24
1732969910000|2024-11-30 12:31:50|1838.07|1830.77|1837.94|1830.64|1838.07|1830.77|1837.26|1829.96|30
1732969920000|2024-11-30 12:32:00|1837.97|1830.67|1838.51|1831.21|1838.51|1831.21|1837.91|1830.61|27
1732969930000|2024-11-30 12:32:10|1838.56|1831.26|1839.17|1831.87|1839.17|1831.87|1838.56|1831.26|9
1732969940000|2024-11-30 12:32:20|1839.09|1831.79|1839.2|1831.9|1839.25|1831.95|1839.09|1831.79|19
1732969950000|2024-11-30 12:32:30|1839.14|1831.84|1838.99|1831.69|1839.25|1831.95|1838.54|1831.24|24
1732969960000|2024-11-30 12:32:40|1839.18|1831.88|1840.17|1832.87|1840.23|1832.93|1839.16|1831.86|14
1732969970000|2024-11-30 12:32:50|1840.12|1832.82|1841.01|1833.71|1841.01|1833.71|1840.12|1832.82|19
1732969980000|2024-11-30 12:33:00|1841.11|1833.81|1841.17|1833.87|1841.18|1833.88|1841.11|1833.81|10
1732969990000|2024-11-30 12:33:10|1841.16|1833.86|1841.2|1833.9|1841.29|1833.99|1841.01|1833.71|11
1732970000000|2024-11-30 12:33:20|1841.18|1833.88|1840.64|1833.34|1841.18|1833.88|1840.56|1833.26|17
1732970010000|2024-11-30 12:33:30|1840.66|1833.36|1840.35|1833.05|1840.67|1833.37|1840.28|1832.98|22
1732970020000|2024-11-30 12:33:40|1840.33|1833.03|1840.21|1832.91|1840.34|1833.04|1840.19|1832.89|22
1732970030000|2024-11-30 12:33:50|1840.14|1832.84|1840.48|1833.18|1840.48|1833.18|1839.62|1832.32|24
1732970040000|2024-11-30 12:34:00|1840.43|1833.13|1840.35|1833.05|1840.8|1833.5|1840.28|1832.98|27
1732970050000|2024-11-30 12:34:10|1840.36|1833.06|1840.52|1833.22|1840.52|1833.22|1840.3|1833|30
1732970060000|2024-11-30 12:34:20|1840.5|1833.2|1841.12|1833.82|1841.12|1833.82|1840.34|1833.04|23
1732970070000|2024-11-30 12:34:30|1841.09|1833.79|1842.05|1834.75|1842.13|1834.83|1841.09|1833.79|22
1732970080000|2024-11-30 12:34:40|1842.11|1834.81|1842.95|1835.65|1842.95|1835.65|1842.11|1834.81|6
1732970090000|2024-11-30 12:34:50|1842.92|1835.62|1842.3|1835|1843|1835.7|1842.28|1834.98|6
1732970100000|2024-11-30 12:35:00|1842.29|1834.99|1842.21|1834.91|1843|1835.7|1842.11|1834.81|13
1732970110000|2024-11-30 12:35:10|1842.2|1834.9|1842.14|1834.84|1842.95|1835.65|1842.09|1834.79|29
1732970120000|2024-11-30 12:35:20|1842.16|1834.86|1842.09|1834.79|1842.16|1834.86|1842.05|1834.75|17
1732970130000|2024-11-30 12:35:30|1842.5|1835.2|1842.45|1835.15|1842.56|1835.26|1842.35|1835.05|32
1732970140000|2024-11-30 12:35:40|1842.43|1835.13|1842.45|1835.15|1842.47|1835.17|1842.35|1835.05|18
1732970150000|2024-11-30 12:35:50|1842.43|1835.13|1842.52|1835.22|1842.56|1835.26|1842.29|1834.99|25
1732970160000|2024-11-30 12:36:00|1842.5|1835.2|1842.63|1835.33|1842.66|1835.36|1842.47|1835.17|24
1732970170000|2024-11-30 12:36:10|1842.83|1835.53|1843.27|1835.97|1843.31|1836.01|1842.6|1835.3|29
1732970180000|2024-11-30 12:36:20|1843.29|1835.99|1843.24|1835.94|1843.32|1836.02|1842.82|1835.52|24
1732970190000|2024-11-30 12:36:30|1843.26|1835.96|1843.1|1835.8|1843.43|1836.13|1842.88|1835.58|29
1732970200000|2024-11-30 12:36:40|1842.82|1835.52|1843.43|1836.13|1843.43|1836.13|1842.82|1835.52|20
1732970210000|2024-11-30 12:36:50|1843.37|1836.07|1842.52|1835.22|1843.43|1836.13|1842.52|1835.22|24
1732970220000|2024-11-30 12:37:00|1842.32|1835.02|1842.01|1834.71|1842.34|1835.04|1841.92|1834.62|22
1732970230000|2024-11-30 12:37:10|1842.06|1834.76|1842.45|1835.15|1842.56|1835.26|1842.06|1834.76|27
1732970240000|2024-11-30 12:37:20|1842.47|1835.17|1842.45|1835.15|1842.7|1835.4|1842.39|1835.09|28
1732970250000|2024-11-30 12:37:30|1842.42|1835.12|1841.36|1834.06|1842.45|1835.15|1841.34|1834.04|26
1732970260000|2024-11-30 12:37:40|1841.34|1834.04|1841.27|1833.97|1841.36|1834.06|1841.05|1833.75|26
1732970270000|2024-11-30 12:37:50|1841.29|1833.99|1841.44|1834.14|1841.47|1834.17|1841.27|1833.97|18
1732970280000|2024-11-30 12:38:00|1841.46|1834.16|1841.39|1834.09|1841.46|1834.16|1841.34|1834.04|20
1732970290000|2024-11-30 12:38:10|1841.37|1834.07|1841.05|1833.75|1841.45|1834.15|1840.97|1833.67|22
1732970300000|2024-11-30 12:38:20|1841.04|1833.74|1840.45|1833.15|1841.04|1833.74|1840.37|1833.07|29
1732970310000|2024-11-30 12:38:30|1840.43|1833.13|1841.34|1834.04|1841.36|1834.06|1840.42|1833.12|25
1732970320000|2024-11-30 12:38:40|1841.36|1834.06|1841.44|1834.14|1841.47|1834.17|1841.34|1834.04|24
1732970330000|2024-11-30 12:38:50|1841.46|1834.16|1841.47|1834.17|1841.92|1834.62|1841.42|1834.12|28
1732970340000|2024-11-30 12:39:00|1841.43|1834.13|1841.43|1834.13|1841.5|1834.2|1841.34|1834.04|30
1732970350000|2024-11-30 12:39:10|1841.41|1834.11|1841.75|1834.45|1841.75|1834.45|1841.39|1834.09|22
1732970360000|2024-11-30 12:39:20|1841.78|1834.48|1843.25|1835.95|1843.45|1836.15|1841.78|1834.48|23
1732970370000|2024-11-30 12:39:30|1843.31|1836.01|1842.86|1835.56|1843.31|1836.01|1842.69|1835.39|32
1732970380000|2024-11-30 12:39:40|1842.69|1835.39|1842.5|1835.2|1843.25|1835.95|1842.5|1835.2|27
1732970390000|2024-11-30 12:39:50|1842.6|1835.3|1842.52|1835.22|1843.24|1835.94|1842.52|1835.22|21
1732970400000|2024-11-30 12:40:00|1842.47|1835.17|1842.43|1835.13|1842.47|1835.17|1841.63|1834.33|30
1732970410000|2024-11-30 12:40:10|1842.39|1835.09|1843.1|1835.8|1843.43|1836.13|1842.35|1835.05|32
1732970420000|2024-11-30 12:40:20|1843.18|1835.88|1843.19|1835.89|1843.35|1836.05|1842.9|1835.6|29
1732970430000|2024-11-30 12:40:30|1843.17|1835.87|1842.25|1834.95|1843.22|1835.92|1842.25|1834.95|25
1732970440000|2024-11-30 12:40:40|1842.23|1834.93|1841.52|1834.22|1842.24|1834.94|1841.5|1834.2|35
1732970450000|2024-11-30 12:40:50|1841.5|1834.2|1842.22|1834.92|1842.22|1834.92|1841.44|1834.14|29
1732970460000|2024-11-30 12:41:00|1842.1|1834.8|1843.16|1835.86|1843.31|1836.01|1842.1|1834.8|34
1732970470000|2024-11-30 12:41:10|1843.08|1835.78|1842.5|1835.2|1843.22|1835.92|1842.45|1835.15|31
1732970480000|2024-11-30 12:41:20|1842.48|1835.18|1843.27|1835.97|1843.45|1836.15|1842.48|1835.18|35
1732970490000|2024-11-30 12:41:30|1843.43|1836.13|1843.47|1836.17|1843.52|1836.22|1843.3|1836|32
1732970500000|2024-11-30 12:41:40|1843.37|1836.07|1844.43|1837.13|1844.43|1837.13|1843.35|1836.05|32
1732970510000|2024-11-30 12:41:50|1844.28|1836.98|1844.15|1836.85|1844.45|1837.15|1844.12|1836.82|35
1732970520000|2024-11-30 12:42:00|1844.12|1836.82|1843.69|1836.39|1844.43|1837.13|1843.65|1836.35|37
1732970530000|2024-11-30 12:42:10|1843.68|1836.38|1842.97|1835.67|1843.69|1836.39|1842.86|1835.56|32
1732970540000|2024-11-30 12:42:20|1842.93|1835.63|1843.17|1835.87|1843.34|1836.04|1842.88|1835.58|34
1732970550000|2024-11-30 12:42:30|1843.25|1835.95|1843.31|1836.01|1843.31|1836.01|1842.37|1835.07|25
1732970560000|2024-11-30 12:42:40|1843.18|1835.88|1843.33|1836.03|1843.33|1836.03|1841|1833.7|35
1732970570000|2024-11-30 12:42:50|1843.23|1835.93|1844.19|1836.89|1844.27|1836.97|1843.22|1835.92|31
1732970580000|2024-11-30 12:43:00|1844.17|1836.87|1844.23|1836.93|1844.29|1836.99|1844.1|1836.8|34
1732970590000|2024-11-30 12:43:10|1844.14|1836.84|1844.23|1836.93|1844.29|1836.99|1844.1|1836.8|35
1732970600000|2024-11-30 12:43:20|1844.22|1836.92|1844.29|1836.99|1844.29|1836.99|1843.77|1836.47|24
1732970620000|2024-11-30 12:43:40|1844.24|1836.94|1843.92|1836.62|1844.27|1836.97|1843.86|1836.56|28
1732970630000|2024-11-30 12:43:50|1844|1836.7|1844.29|1836.99|1844.29|1836.99|1843.92|1836.62|29
1732970640000|2024-11-30 12:44:00|1844.27|1836.97|1844.27|1836.97|1844.69|1837.39|1844.2|1836.9|26
1732970650000|2024-11-30 12:44:10|1844.33|1837.03|1844.35|1837.05|1844.69|1837.39|1844.2|1836.9|23
1732970660000|2024-11-30 12:44:20|1844.34|1837.04|1843.82|1836.52|1844.35|1837.05|1843.62|1836.32|28
1732970670000|2024-11-30 12:44:30|1843.91|1836.61|1843.47|1836.17|1843.95|1836.65|1843.43|1836.13|28
1732970680000|2024-11-30 12:44:40|1843.43|1836.13|1843.92|1836.62|1844|1836.7|1843.4|1836.1|27
1732970690000|2024-11-30 12:44:50|1843.96|1836.66|1844.35|1837.05|1844.45|1837.15|1843.76|1836.46|26
1732970700000|2024-11-30 12:45:00|1844.43|1837.13|1844.52|1837.22|1844.52|1837.22|1844.19|1836.89|17
1732970710000|2024-11-30 12:45:10|1844.66|1837.36|1845.62|1838.32|1845.93|1838.63|1844.52|1837.22|27
1732970720000|2024-11-30 12:45:20|1845.65|1838.35|1846.34|1839.04|1846.47|1839.17|1845.63|1838.33|27
1732970730000|2024-11-30 12:45:30|1846.36|1839.06|1847.22|1839.92|1847.26|1839.96|1846.36|1839.06|13
1732970740000|2024-11-30 12:45:40|1846.93|1839.63|1847.47|1840.17|1847.47|1840.17|1846.93|1839.63|17
1732970750000|2024-11-30 12:45:50|1847.46|1840.16|1847.66|1840.36|1847.67|1840.37|1847.46|1840.16|23
1732970760000|2024-11-30 12:46:00|1847.64|1840.34|1847.62|1840.32|1847.66|1840.36|1847.31|1840.01|21
1732970770000|2024-11-30 12:46:10|1847.66|1840.36|1847.87|1840.57|1847.88|1840.58|1847.47|1840.17|10
1732970780000|2024-11-30 12:46:20|1847.83|1840.53|1848.39|1841.09|1848.39|1841.09|1847.82|1840.52|5
1732970790000|2024-11-30 12:46:30|1848.37|1841.07|1847.62|1840.32|1848.37|1841.07|1847.62|1840.32|21
1732970800000|2024-11-30 12:46:40|1847.68|1840.38|1847.68|1840.38|1847.82|1840.52|1847.62|1840.32|11
1732970810000|2024-11-30 12:46:50|1847.47|1840.17|1846.52|1839.22|1847.47|1840.17|1846.33|1839.03|24
1732970820000|2024-11-30 12:47:00|1846.48|1839.18|1845.29|1837.99|1846.57|1839.27|1845.24|1837.94|35
1732970830000|2024-11-30 12:47:10|1845.31|1838.01|1844.96|1837.66|1845.31|1838.01|1844.65|1837.35|25
1732970840000|2024-11-30 12:47:20|1844.95|1837.65|1842.97|1835.67|1845.29|1837.99|1842.97|1835.67|27
1732970850000|2024-11-30 12:47:30|1842.62|1835.32|1842.76|1835.46|1842.88|1835.58|1842.62|1835.32|18
1732970860000|2024-11-30 12:47:40|1842.54|1835.24|1841.27|1833.97|1842.54|1835.24|1840.87|1833.57|23
1732970870000|2024-11-30 12:47:50|1841.25|1833.95|1841.45|1834.15|1841.66|1834.36|1841.24|1833.94|26
1732970880000|2024-11-30 12:48:00|1841.25|1833.95|1841.33|1834.03|1841.52|1834.22|1841.1|1833.8|28
1732970890000|2024-11-30 12:48:10|1841.31|1834.01|1842.09|1834.79|1842.12|1834.82|1841.27|1833.97|30
1732970900000|2024-11-30 12:48:20|1842.11|1834.81|1842.29|1834.99|1843.22|1835.92|1842.09|1834.79|33
1732970910000|2024-11-30 12:48:30|1842.19|1834.89|1841.41|1834.11|1842.19|1834.89|1841.3|1834|29
1732970920000|2024-11-30 12:48:40|1841.3|1834|1841.02|1833.72|1841.41|1834.11|1840.51|1833.21|33
1732970930000|2024-11-30 12:48:50|1840.95|1833.65|1841.75|1834.45|1841.79|1834.49|1840.9|1833.6|34
1732970940000|2024-11-30 12:49:00|1841.78|1834.48|1841.96|1834.66|1842.42|1835.12|1841.78|1834.48|35
1732970950000|2024-11-30 12:49:10|1841.95|1834.65|1841.99|1834.69|1842.35|1835.05|1841.84|1834.54|38
1732970960000|2024-11-30 12:49:20|1841.96|1834.66|1841.83|1834.53|1842.33|1835.03|1841.83|1834.53|33
1732970970000|2024-11-30 12:49:30|1842.03|1834.73|1840.14|1832.84|1842.03|1834.73|1840.14|1832.84|26
1732970980000|2024-11-30 12:49:40|1840.19|1832.89|1838.64|1831.34|1840.19|1832.89|1838.4|1831.1|24
1732970990000|2024-11-30 12:49:50|1838.53|1831.23|1838.95|1831.65|1839.85|1832.55|1838.53|1831.23|31
1732971000000|2024-11-30 12:50:00|1838.99|1831.69|1838.41|1831.11|1839.71|1832.41|1838.41|1831.11|31
1732971010000|2024-11-30 12:50:10|1838.71|1831.41|1839.26|1831.96|1840.11|1832.81|1838.71|1831.41|34
1732971020000|2024-11-30 12:50:20|1839.28|1831.98|1837.91|1830.61|1839.42|1832.12|1837.84|1830.54|34
1732971030000|2024-11-30 12:50:30|1838|1830.7|1838.07|1830.77|1838.2|1830.9|1837.87|1830.57|32
1732971040000|2024-11-30 12:50:40|1838.06|1830.76|1837.64|1830.34|1838.08|1830.78|1837.41|1830.11|25
1732971050000|2024-11-30 12:50:50|1837.6|1830.3|1838.08|1830.78|1838.08|1830.78|1837.09|1829.79|32
1732971060000|2024-11-30 12:51:00|1838.04|1830.74|1840.18|1832.88|1840.18|1832.88|1838.04|1830.74|34
1732971070000|2024-11-30 12:51:10|1840.77|1833.47|1840.45|1833.15|1841.47|1834.17|1840.41|1833.11|37
1732971080000|2024-11-30 12:51:20|1840.42|1833.12|1842.56|1835.26|1842.56|1835.26|1840.42|1833.12|28
1732971090000|2024-11-30 12:51:30|1842.77|1835.47|1843.52|1836.22|1843.71|1836.41|1842.72|1835.42|30
1732971100000|2024-11-30 12:51:40|1843.56|1836.26|1843.59|1836.29|1843.71|1836.41|1842.97|1835.67|32
1732971110000|2024-11-30 12:51:50|1843.41|1836.11|1842.92|1835.62|1843.56|1836.26|1842.85|1835.55|30
1732971120000|2024-11-30 12:52:00|1842.9|1835.6|1842.77|1835.47|1843.82|1836.52|1842.77|1835.47|34
1732971130000|2024-11-30 12:52:10|1842.81|1835.51|1842.58|1835.28|1842.85|1835.55|1841.9|1834.6|34
1732971140000|2024-11-30 12:52:20|1842.06|1834.76|1842.49|1835.19|1843.26|1835.96|1842.06|1834.76|36
1732971150000|2024-11-30 12:52:30|1842.64|1835.34|1842.81|1835.51|1842.81|1835.51|1841.82|1834.52|30
1732971160000|2024-11-30 12:52:40|1842.84|1835.54|1842.51|1835.21|1843.02|1835.72|1842.38|1835.08|29
1732971170000|2024-11-30 12:52:50|1842.61|1835.31|1842.12|1834.82|1842.89|1835.59|1841.95|1834.65|30
1732971180000|2024-11-30 12:53:00|1842.03|1834.73|1842.6|1835.3|1842.74|1835.44|1842.01|1834.71|35
1732971190000|2024-11-30 12:53:10|1842.46|1835.16|1843.08|1835.78|1843.62|1836.32|1842.46|1835.16|34
1732971200000|2024-11-30 12:53:20|1842.93|1835.63|1842.43|1835.13|1843.12|1835.82|1842.35|1835.05|25
1732971210000|2024-11-30 12:53:30|1842.33|1835.03|1841.85|1834.55|1842.33|1835.03|1841.8|1834.5|21
1732971220000|2024-11-30 12:53:40|1841.83|1834.53|1838.53|1831.23|1841.83|1834.53|1838.53|1831.23|31
1732971230000|2024-11-30 12:53:50|1838.52|1831.22|1836.17|1828.87|1838.52|1831.22|1836|1828.7|30
1732971240000|2024-11-30 12:54:00|1836.19|1828.89|1836.5|1829.2|1837.24|1829.94|1835.99|1828.69|36
1732971250000|2024-11-30 12:54:10|1836.07|1828.77|1834.99|1827.69|1836.07|1828.77|1834.98|1827.68|26
1732971260000|2024-11-30 12:54:20|1834.7|1827.4|1834.4|1827.1|1834.78|1827.48|1834.19|1826.89|29
1732971270000|2024-11-30 12:54:30|1834.47|1827.17|1834.15|1826.85|1834.62|1827.32|1833.23|1825.93|29
1732971280000|2024-11-30 12:54:40|1834.45|1827.15|1834.46|1827.16|1834.64|1827.34|1834.35|1827.05|33
1732971290000|2024-11-30 12:54:50|1834.54|1827.24|1833.47|1826.17|1834.56|1827.26|1833.41|1826.11|31
1732971300000|2024-11-30 12:55:00|1833.48|1826.18|1834.52|1827.22|1834.52|1827.22|1833.48|1826.18|31
1732971310000|2024-11-30 12:55:10|1835|1827.7|1836.23|1828.93|1836.4|1829.1|1835|1827.7|27
1732971320000|2024-11-30 12:55:20|1836.24|1828.94|1836.4|1829.1|1837.26|1829.96|1836.22|1828.92|31
1732971330000|2024-11-30 12:55:30|1836.38|1829.08|1836.48|1829.18|1836.48|1829.18|1835.47|1828.17|31
1732971340000|2024-11-30 12:55:40|1836.47|1829.17|1837.58|1830.28|1837.86|1830.56|1836.47|1829.17|31
1732971350000|2024-11-30 12:55:50|1837.52|1830.22|1837.94|1830.64|1838.31|1831.01|1837.52|1830.22|36
1732971360000|2024-11-30 12:56:00|1837.99|1830.69|1838.7|1831.4|1838.7|1831.4|1837.9|1830.6|35
1732971370000|2024-11-30 12:56:10|1839.05|1831.75|1840.08|1832.78|1840.16|1832.86|1839.04|1831.74|16
1732971380000|2024-11-30 12:56:20|1840.09|1832.79|1840.31|1833.01|1840.31|1833.01|1839.55|1832.25|21
1732971390000|2024-11-30 12:56:30|1840.28|1832.98|1839.75|1832.45|1840.73|1833.43|1839.41|1832.11|28
1732971400000|2024-11-30 12:56:40|1839.86|1832.56|1839.52|1832.22|1840.32|1833.02|1839.31|1832.01|33
1732971410000|2024-11-30 12:56:50|1839.51|1832.21|1838.89|1831.59|1840.26|1832.96|1838.86|1831.56|27
1732971420000|2024-11-30 12:57:00|1838.79|1831.49|1837.62|1830.32|1838.79|1831.49|1837.52|1830.22|34
1732971430000|2024-11-30 12:57:10|1837.59|1830.29|1837.29|1829.99|1837.59|1830.29|1836.62|1829.32|35
1732971440000|2024-11-30 12:57:20|1837.25|1829.95|1837.43|1830.13|1837.47|1830.17|1836.57|1829.27|32
1732971450000|2024-11-30 12:57:30|1837.45|1830.15|1838.17|1830.87|1838.29|1830.99|1837.43|1830.13|25
1732971460000|2024-11-30 12:57:40|1838.21|1830.91|1840.4|1833.1|1840.43|1833.13|1837.62|1830.32|35
1732971470000|2024-11-30 12:57:50|1840.47|1833.17|1842.24|1834.94|1842.24|1834.94|1840.47|1833.17|18
1732971480000|2024-11-30 12:58:00|1842.39|1835.09|1841.6|1834.3|1842.39|1835.09|1841.26|1833.96|36
1732971490000|2024-11-30 12:58:10|1841.21|1833.91|1842.34|1835.04|1842.34|1835.04|1841.18|1833.88|31
1732971500000|2024-11-30 12:58:20|1842.45|1835.15|1842.43|1835.13|1843.16|1835.86|1842.41|1835.11|31
1732971510000|2024-11-30 12:58:30|1842.45|1835.15|1841.89|1834.59|1842.45|1835.15|1841.39|1834.09|38
1732971520000|2024-11-30 12:58:40|1841.75|1834.45|1841.41|1834.11|1841.86|1834.56|1841.41|1834.11|25
1732971530000|2024-11-30 12:58:50|1841.42|1834.12|1841.49|1834.19|1842.42|1835.12|1841.24|1833.94|33
1732971540000|2024-11-30 12:59:00|1841.51|1834.21|1842.6|1835.3|1842.64|1835.34|1841.51|1834.21|31
1732971550000|2024-11-30 12:59:10|1842.62|1835.32|1843.45|1836.15|1843.67|1836.37|1842.43|1835.13|26
1732971560000|2024-11-30 12:59:20|1843.41|1836.11|1843.42|1836.12|1843.46|1836.16|1843.33|1836.03|29
1732971570000|2024-11-30 12:59:30|1843.34|1836.04|1843.67|1836.37|1843.67|1836.37|1843.22|1835.92|24
1732971580000|2024-11-30 12:59:40|1843.65|1836.35|1845.2|1837.9|1845.2|1837.9|1843.58|1836.28|19
1732971590000|2024-11-30 12:59:50|1845.26|1837.96|1846.22|1838.92|1846.22|1838.92|1845.24|1837.94|12
1732971600000|2024-11-30 13:00:00|1846.18|1838.88|1846.43|1839.13|1846.47|1839.17|1845.42|1838.12|33
1732971610000|2024-11-30 13:00:10|1846.37|1839.07|1846.29|1838.99|1846.43|1839.13|1845.4|1838.1|33
1732971620000|2024-11-30 13:00:20|1846.3|1839|1845.29|1837.99|1846.3|1839|1845.24|1837.94|30
1732971630000|2024-11-30 13:00:30|1845.21|1837.91|1843.79|1836.49|1845.6|1838.3|1843.75|1836.45|26
1732971640000|2024-11-30 13:00:40|1843.86|1836.56|1841.99|1834.69|1843.92|1836.62|1841.99|1834.69|34
1732971650000|2024-11-30 13:00:50|1841.92|1834.62|1842.52|1835.22|1842.54|1835.24|1841.75|1834.45|30
1732971660000|2024-11-30 13:01:00|1842.43|1835.13|1843.69|1836.39|1843.99|1836.69|1842.43|1835.13|35
1732971670000|2024-11-30 13:01:10|1843.93|1836.63|1842.57|1835.27|1844.25|1836.95|1842.57|1835.27|29
1732971680000|2024-11-30 13:01:20|1842.61|1835.31|1841.52|1834.22|1842.64|1835.34|1841.4|1834.1|30
1732971690000|2024-11-30 13:01:30|1841.49|1834.19|1841.43|1834.13|1841.92|1834.62|1841.4|1834.1|26
1732971700000|2024-11-30 13:01:40|1841.36|1834.06|1841.4|1834.1|1841.56|1834.26|1840.45|1833.15|31
1732971710000|2024-11-30 13:01:50|1841.41|1834.11|1840.57|1833.27|1841.43|1834.13|1840.45|1833.15|34
1732971720000|2024-11-30 13:02:00|1840.88|1833.58|1841.01|1833.71|1842.16|1834.86|1840.88|1833.58|30
1732971730000|2024-11-30 13:02:10|1840.86|1833.56|1840.85|1833.55|1841.45|1834.15|1840.52|1833.22|34
1732971740000|2024-11-30 13:02:20|1840.74|1833.44|1840.45|1833.15|1841.45|1834.15|1840.26|1832.96|33
1732971750000|2024-11-30 13:02:30|1840.42|1833.12|1839.99|1832.69|1840.45|1833.15|1839.93|1832.63|26
1732971760000|2024-11-30 13:02:40|1839.96|1832.66|1839.52|1832.22|1839.96|1832.66|1839.24|1831.94|22
1732971770000|2024-11-30 13:02:50|1839.56|1832.26|1840.66|1833.36|1840.86|1833.56|1839.52|1832.22|32
1732971780000|2024-11-30 13:03:00|1840.97|1833.67|1839.81|1832.51|1840.97|1833.67|1839.8|1832.5|32
1732971790000|2024-11-30 13:03:10|1839.8|1832.5|1837.81|1830.51|1839.87|1832.57|1837.81|1830.51|30
1732971800000|2024-11-30 13:03:20|1837.79|1830.49|1839.11|1831.81|1839.53|1832.23|1837.64|1830.34|33
1732971810000|2024-11-30 13:03:30|1839.12|1831.82|1840.64|1833.34|1840.68|1833.38|1839.05|1831.75|34
1732971820000|2024-11-30 13:03:40|1840.3|1833|1840.84|1833.54|1840.84|1833.54|1839.98|1832.68|29
1732971830000|2024-11-30 13:03:50|1840.8|1833.5|1841.08|1833.78|1841.08|1833.78|1840.47|1833.17|27
1732971840000|2024-11-30 13:04:00|1841.34|1834.04|1842.02|1834.72|1842.53|1835.23|1841.2|1833.9|33
1732971850000|2024-11-30 13:04:10|1841.96|1834.66|1842.89|1835.59|1843.6|1836.3|1841.93|1834.63|22
1732971860000|2024-11-30 13:04:20|1842.9|1835.6|1842.92|1835.62|1842.92|1835.62|1841.34|1834.04|36
1732971870000|2024-11-30 13:04:30|1842.88|1835.58|1843.48|1836.18|1843.55|1836.25|1842.76|1835.46|32
1732971880000|2024-11-30 13:04:40|1843.47|1836.17|1843.67|1836.37|1843.67|1836.37|1843.07|1835.77|33
1732971890000|2024-11-30 13:04:50|1843.49|1836.19|1841.76|1834.46|1843.67|1836.37|1841.76|1834.46|31
1732971900000|2024-11-30 13:05:00|1841.8|1834.5|1841.12|1833.82|1842.01|1834.71|1841|1833.7|32
1732971910000|2024-11-30 13:05:10|1841.16|1833.86|1840.76|1833.46|1841.41|1834.11|1840.61|1833.31|35
1732971920000|2024-11-30 13:05:20|1840.61|1833.31|1839.01|1831.71|1840.61|1833.31|1839.01|1831.71|28
1732971930000|2024-11-30 13:05:30|1839.04|1831.74|1836.35|1829.05|1839.07|1831.77|1836.01|1828.71|30
1732971940000|2024-11-30 13:05:40|1836.37|1829.07|1837.25|1829.95|1837.25|1829.95|1835.89|1828.59|34
1732971950000|2024-11-30 13:05:50|1837.31|1830.01|1835.16|1827.86|1837.31|1830.01|1835.16|1827.86|34
1732971960000|2024-11-30 13:06:00|1835.18|1827.88|1836.95|1829.65|1836.95|1829.65|1835.18|1827.88|31
1732971970000|2024-11-30 13:06:10|1837.05|1829.75|1837.45|1830.15|1838.09|1830.79|1837.05|1829.75|34
1732971980000|2024-11-30 13:06:20|1837.05|1829.75|1836.91|1829.61|1837.13|1829.83|1836.16|1828.86|28
1732971990000|2024-11-30 13:06:30|1836.89|1829.59|1836.04|1828.74|1836.95|1829.65|1836.03|1828.73|32
1732972000000|2024-11-30 13:06:40|1836.02|1828.72|1835.27|1827.97|1836.08|1828.78|1835.27|1827.97|27
1732972010000|2024-11-30 13:06:50|1835.4|1828.1|1837.03|1829.73|1837.03|1829.73|1835.13|1827.83|30
1732972020000|2024-11-30 13:07:00|1836.97|1829.67|1836.17|1828.87|1837.23|1829.93|1835.77|1828.47|34
1732972030000|2024-11-30 13:07:10|1836.06|1828.76|1835.9|1828.6|1836.67|1829.37|1835.59|1828.29|32
1732972040000|2024-11-30 13:07:20|1835.82|1828.52|1835.1|1827.8|1836.01|1828.71|1835.07|1827.77|33
1732972050000|2024-11-30 13:07:30|1835.09|1827.79|1834.67|1827.37|1835.11|1827.81|1834.67|1827.37|35
1732972060000|2024-11-30 13:07:40|1834.48|1827.18|1834.87|1827.57|1834.93|1827.63|1833.88|1826.58|31
1732972070000|2024-11-30 13:07:50|1834.86|1827.56|1834.71|1827.41|1834.92|1827.62|1834.07|1826.77|31
1732972080000|2024-11-30 13:08:00|1834.52|1827.22|1834.01|1826.71|1835.02|1827.72|1834.01|1826.71|27
1732972090000|2024-11-30 13:08:10|1833.8|1826.5|1832.1|1824.8|1833.8|1826.5|1831.99|1824.69|30
1732972100000|2024-11-30 13:08:20|1831.99|1824.69|1831.23|1823.93|1831.99|1824.69|1830.95|1823.65|37
1732972110000|2024-11-30 13:08:30|1831.17|1823.87|1831.75|1824.45|1832|1824.7|1830.95|1823.65|35
1732972120000|2024-11-30 13:08:40|1831.63|1824.33|1831.54|1824.24|1832|1824.7|1831.45|1824.15|34
1732972130000|2024-11-30 13:08:50|1831.6|1824.3|1832.44|1825.14|1832.5|1825.2|1831.45|1824.15|32
1732972140000|2024-11-30 13:09:00|1832.38|1825.08|1832.45|1825.15|1833.18|1825.88|1832.19|1824.89|32
1732972150000|2024-11-30 13:09:10|1832.16|1824.86|1831.93|1824.63|1832.18|1824.88|1830.82|1823.52|31
1732972160000|2024-11-30 13:09:20|1831.86|1824.56|1832.86|1825.56|1833.06|1825.76|1831.86|1824.56|30
1732972170000|2024-11-30 13:09:30|1832.94|1825.64|1832.15|1824.85|1832.94|1825.64|1832.15|1824.85|30
1732972180000|2024-11-30 13:09:40|1832.18|1824.88|1831.46|1824.16|1832.18|1824.88|1830.85|1823.55|32
1732972190000|2024-11-30 13:09:50|1831.77|1824.47|1831.27|1823.97|1831.77|1824.47|1831.05|1823.75|24
1732972200000|2024-11-30 13:10:00|1831.29|1823.99|1830.81|1823.51|1831.4|1824.1|1830.73|1823.43|27
1732972210000|2024-11-30 13:10:10|1830.68|1823.38|1830.47|1823.17|1830.99|1823.69|1830.22|1822.92|27
1732972220000|2024-11-30 13:10:20|1830.62|1823.32|1830.28|1822.98|1831.03|1823.73|1830.04|1822.74|33
1732972230000|2024-11-30 13:10:30|1830.05|1822.75|1830.73|1823.43|1831.01|1823.71|1830.05|1822.75|37
1732972240000|2024-11-30 13:10:40|1830.67|1823.37|1830.04|1822.74|1830.67|1823.37|1829.28|1821.98|31
1732972250000|2024-11-30 13:10:50|1830.41|1823.11|1829.57|1822.27|1830.87|1823.57|1829.53|1822.23|29
1732972260000|2024-11-30 13:11:00|1829.62|1822.32|1830.01|1822.71|1830.29|1822.99|1829.37|1822.07|28
1732972270000|2024-11-30 13:11:10|1829.89|1822.59|1830.62|1823.32|1830.73|1823.43|1829.6|1822.3|31
1732972280000|2024-11-30 13:11:20|1830.63|1823.33|1830.23|1822.93|1831.27|1823.97|1830.17|1822.87|29
1732972290000|2024-11-30 13:11:30|1830.19|1822.89|1830.24|1822.94|1830.51|1823.21|1829.5|1822.2|29
1732972300000|2024-11-30 13:11:40|1830.23|1822.93|1830.38|1823.08|1830.52|1823.22|1830.23|1822.93|17
1732972310000|2024-11-30 13:11:50|1830.49|1823.19|1831.4|1824.1|1831.42|1824.12|1830.49|1823.19|25
1732972320000|2024-11-30 13:12:00|1831.41|1824.11|1831.61|1824.31|1832.15|1824.85|1831.41|1824.11|32
1732972330000|2024-11-30 13:12:10|1831.62|1824.32|1832.28|1824.98|1832.47|1825.17|1831.54|1824.24|31
1732972340000|2024-11-30 13:12:20|1832.31|1825.01|1832.64|1825.34|1832.67|1825.37|1831.83|1824.53|31
1732972350000|2024-11-30 13:12:30|1832.67|1825.37|1833.16|1825.86|1833.16|1825.86|1832.24|1824.94|30
1732972360000|2024-11-30 13:12:40|1833.15|1825.85|1833.99|1826.69|1833.99|1826.69|1832.87|1825.57|27
1732972370000|2024-11-30 13:12:50|1833.94|1826.64|1834.38|1827.08|1834.75|1827.45|1833.49|1826.19|26
1732972380000|2024-11-30 13:13:00|1834.19|1826.89|1835.14|1827.84|1835.17|1827.87|1834.19|1826.89|29
1732972390000|2024-11-30 13:13:10|1835.08|1827.78|1834.75|1827.45|1835.14|1827.84|1834.67|1827.37|23
1732972400000|2024-11-30 13:13:20|1834.81|1827.51|1835.58|1828.28|1835.67|1828.37|1834.75|1827.45|28
1732972410000|2024-11-30 13:13:30|1835.59|1828.29|1837.36|1830.06|1837.36|1830.06|1835.59|1828.29|21
1732972420000|2024-11-30 13:13:40|1837.47|1830.17|1836.44|1829.14|1838.2|1830.9|1836.44|1829.14|31
1732972430000|2024-11-30 13:13:50|1836.2|1828.9|1835.91|1828.61|1836.37|1829.07|1835.91|1828.61|21
1732972440000|2024-11-30 13:14:00|1835.75|1828.45|1837.21|1829.91|1837.23|1829.93|1835.75|1828.45|33
1732972450000|2024-11-30 13:14:10|1837.25|1829.95|1837.56|1830.26|1837.8|1830.5|1837.16|1829.86|23
1732972460000|2024-11-30 13:14:20|1837.46|1830.16|1838.8|1831.5|1838.8|1831.5|1837.46|1830.16|31
1732972470000|2024-11-30 13:14:30|1838.72|1831.42|1839.48|1832.18|1839.52|1832.22|1838.72|1831.42|30
1732972480000|2024-11-30 13:14:40|1839.45|1832.15|1840.55|1833.25|1840.55|1833.25|1839.45|1832.15|23
1732972490000|2024-11-30 13:14:50|1840.6|1833.3|1841.42|1834.12|1841.43|1834.13|1840.6|1833.3|20
1732972500000|2024-11-30 13:15:00|1841.43|1834.13|1840.9|1833.6|1841.43|1834.13|1839.81|1832.51|33
1732972510000|2024-11-30 13:15:10|1840.94|1833.64|1842.59|1835.29|1842.59|1835.29|1840.53|1833.23|34
1732972520000|2024-11-30 13:15:20|1842.71|1835.41|1843.39|1836.09|1843.39|1836.09|1842.61|1835.31|26
1732972530000|2024-11-30 13:15:30|1843.85|1836.55|1844.91|1837.61|1844.91|1837.61|1843.85|1836.55|18
1732972540000|2024-11-30 13:15:40|1844.93|1837.63|1842.95|1835.65|1845.17|1837.87|1842.9|1835.6|37
1732972550000|2024-11-30 13:15:50|1843.1|1835.8|1843.38|1836.08|1843.67|1836.37|1842.91|1835.61|32
1732972560000|2024-11-30 13:16:00|1843.24|1835.94|1840.91|1833.61|1843.24|1835.94|1840.91|1833.61|34
1732972570000|2024-11-30 13:16:10|1840.76|1833.46|1840.32|1833.02|1840.76|1833.46|1839.61|1832.31|37
1732972580000|2024-11-30 13:16:20|1840.75|1833.45|1840.49|1833.19|1841.1|1833.8|1840.49|1833.19|37
1732972590000|2024-11-30 13:16:30|1840.46|1833.16|1839.4|1832.1|1840.46|1833.16|1839.37|1832.07|30
1732972600000|2024-11-30 13:16:40|1839.41|1832.11|1839.92|1832.62|1840.45|1833.15|1839.37|1832.07|30
1732972610000|2024-11-30 13:16:50|1839.99|1832.69|1841.73|1834.43|1841.83|1834.53|1839.99|1832.69|28
1732972620000|2024-11-30 13:17:00|1841.77|1834.47|1844.16|1836.86|1844.16|1836.86|1841.53|1834.23|27
1732972630000|2024-11-30 13:17:10|1844.25|1836.95|1845.44|1838.14|1845.44|1838.14|1844.25|1836.95|30
1732972640000|2024-11-30 13:17:20|1845.46|1838.16|1845.01|1837.71|1845.82|1838.52|1844.86|1837.56|28
1732972650000|2024-11-30 13:17:30|1844.9|1837.6|1844.9|1837.6|1844.9|1837.6|1843.92|1836.62|31
1732972660000|2024-11-30 13:17:40|1844.86|1837.56|1845.24|1837.94|1845.53|1838.23|1844.86|1837.56|29
1732972670000|2024-11-30 13:17:50|1845.31|1838.01|1844.49|1837.19|1845.31|1838.01|1844.46|1837.16|24
1732972680000|2024-11-30 13:18:00|1844.46|1837.16|1843.17|1835.87|1844.46|1837.16|1843.17|1835.87|32
1732972690000|2024-11-30 13:18:10|1843.15|1835.85|1843.23|1835.93|1843.9|1836.6|1842.99|1835.69|27
1732972700000|2024-11-30 13:18:20|1843.28|1835.98|1842.99|1835.69|1843.32|1836.02|1842.3|1835|31
1732972710000|2024-11-30 13:18:30|1843.06|1835.76|1844.1|1836.8|1844.55|1837.25|1843.06|1835.76|27
1732972720000|2024-11-30 13:18:40|1843.57|1836.27|1844.24|1836.94|1844.28|1836.98|1842.84|1835.54|28
1732972730000|2024-11-30 13:18:50|1844.31|1837.01|1843.51|1836.21|1844.31|1837.01|1843.35|1836.05|26
1732972740000|2024-11-30 13:19:00|1843.45|1836.15|1843.56|1836.26|1843.82|1836.52|1842.97|1835.67|33
1732972750000|2024-11-30 13:19:10|1843.69|1836.39|1843.96|1836.66|1844.39|1837.09|1843.69|1836.39|33
1732972760000|2024-11-30 13:19:20|1843.97|1836.67|1844.04|1836.74|1844.04|1836.74|1843.8|1836.5|23
1732972770000|2024-11-30 13:19:30|1843.86|1836.56|1843.58|1836.28|1844.39|1837.09|1843.58|1836.28|33
1732972780000|2024-11-30 13:19:40|1843.59|1836.29|1844.14|1836.84|1844.16|1836.86|1843.58|1836.28|22
1732972790000|2024-11-30 13:19:50|1844.16|1836.86|1844.39|1837.09|1844.39|1837.09|1843.4|1836.1|30
1732972800000|2024-11-30 13:20:00|1844.4|1837.1|1842.99|1835.69|1844.52|1837.22|1842.89|1835.59|36
1732972810000|2024-11-30 13:20:10|1842.89|1835.59|1840.78|1833.48|1842.89|1835.59|1840.78|1833.48|26
1732972820000|2024-11-30 13:20:20|1840.88|1833.58|1842.27|1834.97|1842.47|1835.17|1840.78|1833.48|36
1732972830000|2024-11-30 13:20:30|1842.19|1834.89|1841.63|1834.33|1842.33|1835.03|1841.63|1834.33|32
1732972840000|2024-11-30 13:20:40|1841.64|1834.34|1842.78|1835.48|1842.78|1835.48|1841.64|1834.34|33
1732972850000|2024-11-30 13:20:50|1842.75|1835.45|1842.42|1835.12|1842.8|1835.5|1842.42|1835.12|18
1732972860000|2024-11-30 13:21:00|1842.43|1835.13|1841.42|1834.12|1843.41|1836.11|1841.42|1834.12|30
1732972870000|2024-11-30 13:21:10|1841.34|1834.04|1840.85|1833.55|1842.55|1835.25|1840.75|1833.45|31
1732972880000|2024-11-30 13:21:20|1840.92|1833.62|1843.3|1836|1843.49|1836.19|1840.92|1833.62|33
1732972890000|2024-11-30 13:21:30|1843.36|1836.06|1842.54|1835.24|1843.44|1836.14|1842.2|1834.9|27
1732972900000|2024-11-30 13:21:40|1842.59|1835.29|1841.76|1834.46|1842.62|1835.32|1841.71|1834.41|33
1732972910000|2024-11-30 13:21:50|1841.88|1834.58|1843.38|1836.08|1843.4|1836.1|1841.8|1834.5|31
1732972920000|2024-11-30 13:22:00|1843.45|1836.15|1842.5|1835.2|1843.45|1836.15|1841.85|1834.55|26
1732972930000|2024-11-30 13:22:10|1842.51|1835.21|1842.68|1835.38|1843.43|1836.13|1842.47|1835.17|24
1732972940000|2024-11-30 13:22:20|1842.72|1835.42|1843.89|1836.59|1844.77|1837.47|1842.52|1835.22|33
1732972950000|2024-11-30 13:22:30|1843.86|1836.56|1842.89|1835.59|1844.16|1836.86|1842.78|1835.48|31
1732972960000|2024-11-30 13:22:40|1842.86|1835.56|1842.61|1835.31|1842.89|1835.59|1842.51|1835.21|31
1732972970000|2024-11-30 13:22:50|1842.57|1835.27|1841.88|1834.58|1842.61|1835.31|1841.82|1834.52|28
1732972980000|2024-11-30 13:23:00|1841.84|1834.54|1843.17|1835.87|1843.27|1835.97|1841.72|1834.42|31
1732972990000|2024-11-30 13:23:10|1843.05|1835.75|1844.44|1837.14|1844.7|1837.4|1843.05|1835.75|30
1732973000000|2024-11-30 13:23:20|1844.61|1837.31|1844.44|1837.14|1844.75|1837.45|1844.31|1837.01|28
1732973010000|2024-11-30 13:23:30|1844.42|1837.12|1846.47|1839.17|1846.47|1839.17|1844.39|1837.09|31
1732973020000|2024-11-30 13:23:40|1846.51|1839.21|1846.82|1839.52|1846.92|1839.62|1846.41|1839.11|30
1732973030000|2024-11-30 13:23:50|1846.86|1839.56|1848.03|1840.73|1848.03|1840.73|1846.82|1839.52|28
1732973040000|2024-11-30 13:24:00|1848.02|1840.72|1848.05|1840.75|1848.08|1840.78|1847.51|1840.21|34
1732973050000|2024-11-30 13:24:10|1847.66|1840.36|1847.57|1840.27|1848.3|1841|1847.57|1840.27|31
1732973060000|2024-11-30 13:24:20|1847.74|1840.44|1849.34|1842.04|1849.45|1842.15|1847.57|1840.27|34
1732973070000|2024-11-30 13:24:30|1849.89|1842.59|1848.89|1841.59|1850.34|1843.04|1848.78|1841.48|18
1732973080000|2024-11-30 13:24:40|1848.9|1841.6|1848.4|1841.1|1849.24|1841.94|1847.73|1840.43|33
1732973090000|2024-11-30 13:24:50|1848.32|1841.02|1846.97|1839.67|1848.32|1841.02|1846.65|1839.35|36
1732973100000|2024-11-30 13:25:00|1847.02|1839.72|1846.66|1839.36|1847.02|1839.72|1846.53|1839.23|33
1732973110000|2024-11-30 13:25:10|1846.65|1839.35|1846.42|1839.12|1846.72|1839.42|1846.42|1839.12|27
1732973120000|2024-11-30 13:25:20|1846.35|1839.05|1846.2|1838.9|1846.37|1839.07|1846|1838.7|20
1732973130000|2024-11-30 13:25:30|1846.18|1838.88|1845.93|1838.63|1846.76|1839.46|1845.54|1838.24|15
1732973140000|2024-11-30 13:25:40|1845.95|1838.65|1845.93|1838.63|1845.95|1838.65|1845.88|1838.58|4
1732973150000|2024-11-30 13:25:50|1845.91|1838.61|1845.93|1838.63|1845.93|1838.63|1845.91|1838.61|2
1732973160000|2024-11-30 13:26:00|1845.85|1838.55|1845.9|1838.6|1846.29|1838.99|1845.85|1838.55|8
1732973170000|2024-11-30 13:26:10|1845.89|1838.59|1846.47|1839.17|1846.47|1839.17|1845.16|1837.86|10
1732973180000|2024-11-30 13:26:20|1846.62|1839.32|1846.95|1839.65|1847.13|1839.83|1846.62|1839.32|26
1732973190000|2024-11-30 13:26:30|1846.97|1839.67|1849.84|1842.54|1849.84|1842.54|1846.97|1839.67|16
1732973200000|2024-11-30 13:26:40|1849.9|1842.6|1848.08|1840.78|1849.9|1842.6|1847.9|1840.6|12
1732973210000|2024-11-30 13:26:50|1847.74|1840.44|1846.82|1839.52|1847.74|1840.44|1846.82|1839.52|22
1732973220000|2024-11-30 13:27:00|1846.74|1839.44|1847.35|1840.05|1847.88|1840.58|1846.34|1839.04|29
1732973230000|2024-11-30 13:27:10|1847.17|1839.87|1847.95|1840.65|1848.57|1841.27|1846.99|1839.69|17
1732973240000|2024-11-30 13:27:20|1847.94|1840.64|1848.91|1841.61|1849.1|1841.8|1847.94|1840.64|13
1732973250000|2024-11-30 13:27:30|1849.14|1841.84|1851.25|1843.95|1851.25|1843.95|1848.93|1841.63|16
1732973260000|2024-11-30 13:27:40|1851.27|1843.97|1850.65|1843.35|1851.27|1843.97|1850.65|1843.35|6
1732973270000|2024-11-30 13:27:50|1851.27|1843.97|1851.27|1843.97|1851.27|1843.97|1851.25|1843.95|5
1732973280000|2024-11-30 13:28:00|1851.29|1843.99|1851.16|1843.86|1851.78|1844.48|1850.93|1843.63|21
1732973290000|2024-11-30 13:28:10|1850.93|1843.63|1850.45|1843.15|1851.19|1843.89|1850.45|1843.15|12
1732973300000|2024-11-30 13:28:20|1850.33|1843.03|1850.76|1843.46|1850.86|1843.56|1850.15|1842.85|12
1732973310000|2024-11-30 13:28:30|1850.78|1843.48|1849.97|1842.67|1850.84|1843.54|1849.97|1842.67|16
1732973320000|2024-11-30 13:28:40|1849.99|1842.69|1850.79|1843.49|1850.86|1843.56|1849.98|1842.68|9
1732973330000|2024-11-30 13:28:50|1850.72|1843.42|1850.8|1843.5|1850.98|1843.68|1850.72|1843.42|7
1732973340000|2024-11-30 13:29:00|1850.95|1843.65|1852.81|1845.51|1852.82|1845.52|1850.95|1843.65|15
1732973350000|2024-11-30 13:29:10|1851.94|1844.64|1852.7|1845.4|1852.82|1845.52|1851.94|1844.64|15
1732973360000|2024-11-30 13:29:20|1852.45|1845.15|1851.89|1844.59|1852.45|1845.15|1851.89|1844.59|15
1732973370000|2024-11-30 13:29:30|1852.05|1844.75|1852.28|1844.98|1852.67|1845.37|1851.87|1844.57|12
1732973380000|2024-11-30 13:29:40|1852.27|1844.97|1852.44|1845.14|1852.79|1845.49|1851.86|1844.56|16
1732973390000|2024-11-30 13:29:50|1852.3|1845|1852.34|1845.04|1852.36|1845.06|1852.13|1844.83|28
1732973400000|2024-11-30 13:30:00|1852.13|1844.83|1850.83|1843.53|1852.13|1844.83|1850.77|1843.47|15
1732973410000|2024-11-30 13:30:10|1850.87|1843.57|1852.44|1845.14|1852.84|1845.54|1850.87|1843.57|16
1732973420000|2024-11-30 13:30:20|1851.88|1844.58|1851.86|1844.56|1852.46|1845.16|1851.86|1844.56|20
1732973430000|2024-11-30 13:30:30|1851.9|1844.6|1852.85|1845.55|1853.11|1845.81|1851.9|1844.6|10
1732973440000|2024-11-30 13:30:40|1852.56|1845.26|1851.88|1844.58|1852.56|1845.26|1851.86|1844.56|27
1732973450000|2024-11-30 13:30:50|1851.74|1844.44|1851.82|1844.52|1851.82|1844.52|1851.4|1844.1|6
1732973460000|2024-11-30 13:31:00|1851.86|1844.56|1852.46|1845.16|1852.89|1845.59|1851.86|1844.56|14
1732973470000|2024-11-30 13:31:10|1852.3|1845|1852.89|1845.59|1852.89|1845.59|1851.95|1844.65|24
1732973480000|2024-11-30 13:31:20|1852.91|1845.61|1853.02|1845.72|1853.07|1845.77|1852.86|1845.56|21
1732973490000|2024-11-30 13:31:30|1852.86|1845.56|1854.09|1846.79|1854.09|1846.79|1852.86|1845.56|8
1732973500000|2024-11-30 13:31:40|1854.12|1846.82|1853.86|1846.56|1854.27|1846.97|1853.86|1846.56|7
1732973510000|2024-11-30 13:31:50|1853.9|1846.6|1854.09|1846.79|1854.09|1846.79|1853.9|1846.6|8
1732973520000|2024-11-30 13:32:00|1853.93|1846.63|1853.88|1846.58|1854.09|1846.79|1853.84|1846.54|11
1732973530000|2024-11-30 13:32:10|1853.84|1846.54|1852.86|1845.56|1853.86|1846.56|1852.82|1845.52|22
1732973540000|2024-11-30 13:32:20|1852.88|1845.58|1853.36|1846.06|1853.36|1846.06|1852.88|1845.58|18
1732973550000|2024-11-30 13:32:30|1853.16|1845.86|1852.87|1845.57|1853.16|1845.86|1852.49|1845.19|13
1732973560000|2024-11-30 13:32:40|1852.89|1845.59|1852.37|1845.07|1853.77|1846.47|1852.37|1845.07|15
1732973570000|2024-11-30 13:32:50|1852.09|1844.79|1851.67|1844.37|1852.09|1844.79|1851.3|1844|13
1732973580000|2024-11-30 13:33:00|1852.08|1844.78|1852.95|1845.65|1853.29|1845.99|1852.08|1844.78|23
1732973590000|2024-11-30 13:33:10|1853.26|1845.96|1853.95|1846.65|1854.05|1846.75|1853.26|1845.96|15
1732973600000|2024-11-30 13:33:20|1854.32|1847.02|1854.88|1847.58|1855.09|1847.79|1854.32|1847.02|14
1732973610000|2024-11-30 13:33:30|1854.63|1847.33|1856|1848.7|1856.05|1848.75|1854.63|1847.33|11
1732973620000|2024-11-30 13:33:40|1855.98|1848.68|1856.05|1848.75|1856.1|1848.8|1855.92|1848.62|22
1732973630000|2024-11-30 13:33:50|1856.04|1848.74|1855.17|1847.87|1856.04|1848.74|1855.16|1847.86|25
1732973640000|2024-11-30 13:34:00|1855.15|1847.85|1854.22|1846.92|1855.26|1847.96|1854.08|1846.78|26
1732973650000|2024-11-30 13:34:10|1854.07|1846.77|1855|1847.7|1855|1847.7|1853.56|1846.26|32
1732973660000|2024-11-30 13:34:20|1854.98|1847.68|1853.88|1846.58|1855.04|1847.74|1853.56|1846.26|34
1732973670000|2024-11-30 13:34:30|1854.03|1846.73|1852.37|1845.07|1854.03|1846.73|1852.31|1845.01|28
1732973680000|2024-11-30 13:34:40|1852.34|1845.04|1851.7|1844.4|1852.38|1845.08|1850.91|1843.61|35
1732973690000|2024-11-30 13:34:50|1851.74|1844.44|1852.2|1844.9|1852.53|1845.23|1851.09|1843.79|31
1732973700000|2024-11-30 13:35:00|1852.27|1844.97|1852.79|1845.49|1852.79|1845.49|1851.23|1843.93|35
1732973710000|2024-11-30 13:35:10|1853.33|1846.03|1853.12|1845.82|1853.65|1846.35|1852.88|1845.58|27
1732973720000|2024-11-30 13:35:20|1852.8|1845.5|1853.18|1845.88|1853.33|1846.03|1852.39|1845.09|33
1732973730000|2024-11-30 13:35:30|1853.37|1846.07|1852.65|1845.35|1853.87|1846.57|1852.53|1845.23|28
1732973740000|2024-11-30 13:35:40|1852.68|1845.38|1852.18|1844.88|1853.1|1845.8|1852.17|1844.87|34
1732973750000|2024-11-30 13:35:50|1852.28|1844.98|1852.81|1845.51|1853.5|1846.2|1852.28|1844.98|35
1732973760000|2024-11-30 13:36:00|1852.85|1845.55|1852.56|1845.26|1853.41|1846.11|1852.39|1845.09|35
1732973770000|2024-11-30 13:36:10|1852.85|1845.55|1852.85|1845.55|1853.77|1846.47|1852.84|1845.54|24
1732973780000|2024-11-30 13:36:20|1852.67|1845.37|1852.02|1844.72|1852.67|1845.37|1852.02|1844.72|24
1732973790000|2024-11-30 13:36:30|1852.06|1844.76|1848.44|1841.14|1852.06|1844.76|1848.44|1841.14|34
1732973800000|2024-11-30 13:36:40|1848.29|1840.99|1849.07|1841.77|1849.07|1841.77|1848.18|1840.88|30
1732973810000|2024-11-30 13:36:50|1849.13|1841.83|1849.5|1842.2|1849.67|1842.37|1849.11|1841.81|23
1732973820000|2024-11-30 13:37:00|1849.52|1842.22|1849.58|1842.28|1849.75|1842.45|1848.2|1840.9|21
1732973830000|2024-11-30 13:37:10|1849.29|1841.99|1849.03|1841.73|1849.29|1841.99|1848.64|1841.34|14
1732973840000|2024-11-30 13:37:20|1849.04|1841.74|1848.5|1841.2|1849.48|1842.18|1848.46|1841.16|17
1732973850000|2024-11-30 13:37:30|1848.45|1841.15|1847.91|1840.61|1848.47|1841.17|1847.83|1840.53|13
1732973860000|2024-11-30 13:37:40|1847.92|1840.62|1847.91|1840.61|1847.99|1840.69|1847.83|1840.53|17
1732973870000|2024-11-30 13:37:50|1848|1840.7|1847.91|1840.61|1848.04|1840.74|1847.91|1840.61|26
1732973880000|2024-11-30 13:38:00|1847.82|1840.52|1847.47|1840.17|1847.91|1840.61|1847.47|1840.17|7
1732973890000|2024-11-30 13:38:10|1847.5|1840.2|1846.66|1839.36|1847.5|1840.2|1846.66|1839.36|11
1732973900000|2024-11-30 13:38:20|1846.86|1839.56|1847.65|1840.35|1847.65|1840.35|1846.83|1839.53|12
1732973910000|2024-11-30 13:38:30|1847.59|1840.29|1847.81|1840.51|1847.81|1840.51|1846.92|1839.62|26
1732973920000|2024-11-30 13:38:40|1847.87|1840.57|1849.41|1842.11|1849.5|1842.2|1847.87|1840.57|21
1732973930000|2024-11-30 13:38:50|1849.5|1842.2|1850.73|1843.43|1851.36|1844.06|1849.5|1842.2|33
1732973940000|2024-11-30 13:39:00|1850.88|1843.58|1850.16|1842.86|1851.27|1843.97|1850.16|1842.86|38
1732973950000|2024-11-30 13:39:10|1850.17|1842.87|1848.97|1841.67|1850.23|1842.93|1848.72|1841.42|32
1732973960000|2024-11-30 13:39:20|1848.98|1841.68|1849.47|1842.17|1849.49|1842.19|1848.2|1840.9|36
1732973970000|2024-11-30 13:39:30|1849.76|1842.46|1848.89|1841.59|1850.49|1843.19|1848.89|1841.59|25
1732973980000|2024-11-30 13:39:40|1848.83|1841.53|1848.67|1841.37|1849.17|1841.87|1848.15|1840.85|35
1732973990000|2024-11-30 13:39:50|1848.75|1841.45|1847.46|1840.16|1848.77|1841.47|1847.45|1840.15|36
1732974000000|2024-11-30 13:40:00|1847.5|1840.2|1849.39|1842.09|1849.62|1842.32|1847.47|1840.17|28
1732974010000|2024-11-30 13:40:10|1849.51|1842.21|1850.19|1842.89|1850.6|1843.3|1849.5|1842.2|33
1732974020000|2024-11-30 13:40:20|1850.26|1842.96|1851.21|1843.91|1851.34|1844.04|1849.51|1842.21|37
1732974030000|2024-11-30 13:40:30|1850.98|1843.68|1849.41|1842.11|1850.99|1843.69|1849.36|1842.06|33
1732974040000|2024-11-30 13:40:40|1849.33|1842.03|1849.33|1842.03|1849.84|1842.54|1849.15|1841.85|32
1732974050000|2024-11-30 13:40:50|1849.47|1842.17|1851.14|1843.84|1851.14|1843.84|1849.35|1842.05|26
1732974060000|2024-11-30 13:41:00|1851.17|1843.87|1850.54|1843.24|1851.17|1843.87|1849.74|1842.44|28
1732974070000|2024-11-30 13:41:10|1851|1843.7|1851.39|1844.09|1852.14|1844.84|1850.9|1843.6|33
1732974080000|2024-11-30 13:41:20|1851.45|1844.15|1851.81|1844.51|1852.22|1844.92|1851.45|1844.15|30
1732974090000|2024-11-30 13:41:30|1851.77|1844.47|1852.75|1845.45|1853.04|1845.74|1851.67|1844.37|27
1732974100000|2024-11-30 13:41:40|1852.73|1845.43|1851.49|1844.19|1852.74|1845.44|1851.36|1844.06|29
1732974110000|2024-11-30 13:41:50|1851.47|1844.17|1851.8|1844.5|1852.14|1844.84|1851.37|1844.07|32
1732974120000|2024-11-30 13:42:00|1851.79|1844.49|1852.79|1845.49|1852.88|1845.58|1851.79|1844.49|32
1732974130000|2024-11-30 13:42:10|1852.78|1845.48|1852.61|1845.31|1852.87|1845.57|1852.37|1845.07|30
1732974140000|2024-11-30 13:42:20|1852.58|1845.28|1851.03|1843.73|1852.6|1845.3|1850.49|1843.19|32
1732974150000|2024-11-30 13:42:30|1851.05|1843.75|1851.32|1844.02|1851.55|1844.25|1851.03|1843.73|25
1732974160000|2024-11-30 13:42:40|1851.38|1844.08|1850.58|1843.28|1852.11|1844.81|1850.5|1843.2|34
1732974170000|2024-11-30 13:42:50|1850.56|1843.26|1849.72|1842.42|1850.56|1843.26|1849.65|1842.35|24
1732974180000|2024-11-30 13:43:00|1849.76|1842.46|1850.8|1843.5|1851.57|1844.27|1849.76|1842.46|27
1732974190000|2024-11-30 13:43:10|1850.82|1843.52|1851.39|1844.09|1851.54|1844.24|1850.47|1843.17|27
1732974200000|2024-11-30 13:43:20|1851.27|1843.97|1851.08|1843.78|1851.39|1844.09|1850.64|1843.34|25
1732974210000|2024-11-30 13:43:30|1851.11|1843.81|1851.39|1844.09|1851.55|1844.25|1850.91|1843.61|31
1732974220000|2024-11-30 13:43:40|1851.42|1844.12|1851.66|1844.36|1851.73|1844.43|1851.37|1844.07|20
1732974230000|2024-11-30 13:43:50|1851.73|1844.43|1850.94|1843.64|1851.73|1844.43|1850.89|1843.59|23
1732974240000|2024-11-30 13:44:00|1850.95|1843.65|1850.81|1843.51|1850.95|1843.65|1850.5|1843.2|28
1732974250000|2024-11-30 13:44:10|1851.04|1843.74|1850.96|1843.66|1851.39|1844.09|1850.8|1843.5|30
1732974260000|2024-11-30 13:44:20|1850.99|1843.69|1851.03|1843.73|1851.12|1843.82|1850.92|1843.62|23
1732974270000|2024-11-30 13:44:30|1850.92|1843.62|1850.74|1843.44|1851|1843.7|1850.56|1843.26|19
1732974280000|2024-11-30 13:44:40|1850.77|1843.47|1851.65|1844.35|1851.76|1844.46|1850.57|1843.27|29
1732974290000|2024-11-30 13:44:50|1851.62|1844.32|1852.48|1845.18|1852.55|1845.25|1851.58|1844.28|17
1732974300000|2024-11-30 13:45:00|1852.45|1845.15|1850.52|1843.22|1852.45|1845.15|1850.38|1843.08|33
1732974310000|2024-11-30 13:45:10|1850.55|1843.25|1850.39|1843.09|1850.94|1843.64|1850.06|1842.76|32
1732974320000|2024-11-30 13:45:20|1850.48|1843.18|1850.52|1843.22|1851.17|1843.87|1849.79|1842.49|34
1732974330000|2024-11-30 13:45:30|1850.32|1843.02|1850.35|1843.05|1850.52|1843.22|1850.16|1842.86|33
1732974340000|2024-11-30 13:45:40|1850.39|1843.09|1852.14|1844.84|1852.14|1844.84|1850.06|1842.76|32
1732974350000|2024-11-30 13:45:50|1852.13|1844.83|1853.26|1845.96|1853.3|1846|1852.13|1844.83|24
1732974360000|2024-11-30 13:46:00|1853.31|1846.01|1853.37|1846.07|1853.37|1846.07|1852.31|1845.01|31
1732974370000|2024-11-30 13:46:10|1853.81|1846.51|1853.49|1846.19|1854.51|1847.21|1853.49|1846.19|32
1732974380000|2024-11-30 13:46:20|1853.26|1845.96|1853.5|1846.2|1853.56|1846.26|1853.21|1845.91|32
1732974390000|2024-11-30 13:46:30|1853.52|1846.22|1853.38|1846.08|1854|1846.7|1853.38|1846.08|29
1732974400000|2024-11-30 13:46:40|1853.43|1846.13|1855.12|1847.82|1855.14|1847.84|1853.38|1846.08|28
1732974410000|2024-11-30 13:46:50|1855.07|1847.77|1854.81|1847.51|1855.21|1847.91|1854.59|1847.29|35
1732974420000|2024-11-30 13:47:00|1854.76|1847.46|1855.36|1848.06|1855.54|1848.24|1854.26|1846.96|35
1732974430000|2024-11-30 13:47:10|1855.29|1847.99|1856.37|1849.07|1856.38|1849.08|1855.29|1847.99|34
1732974440000|2024-11-30 13:47:20|1856.35|1849.05|1855.97|1848.67|1856.38|1849.08|1855.96|1848.66|33
1732974450000|2024-11-30 13:47:30|1855.96|1848.66|1855.21|1847.91|1855.96|1848.66|1854.85|1847.55|34
1732974460000|2024-11-30 13:47:40|1855.25|1847.95|1855.43|1848.13|1855.68|1848.38|1854.81|1847.51|30
1732974470000|2024-11-30 13:47:50|1855.46|1848.16|1855.2|1847.9|1855.64|1848.34|1855.19|1847.89|26
1732974480000|2024-11-30 13:48:00|1855.21|1847.91|1853.99|1846.69|1855.22|1847.92|1853.99|1846.69|34
1732974490000|2024-11-30 13:48:10|1854.12|1846.82|1854.86|1847.56|1855.41|1848.11|1854.12|1846.82|38
1732974500000|2024-11-30 13:48:20|1854.8|1847.5|1854.3|1847|1855.18|1847.88|1854.3|1847|31
1732974510000|2024-11-30 13:48:30|1854.29|1846.99|1853.05|1845.75|1854.29|1846.99|1853.05|1845.75|33
1732974520000|2024-11-30 13:48:40|1853.11|1845.81|1853.21|1845.91|1853.35|1846.05|1853.02|1845.72|23
1732974530000|2024-11-30 13:48:50|1853.06|1845.76|1852.28|1844.98|1853.22|1845.92|1852.28|1844.98|32
1732974540000|2024-11-30 13:49:00|1852.39|1845.09|1854.98|1847.68|1854.98|1847.68|1852.35|1845.05|34
1732974550000|2024-11-30 13:49:10|1855.15|1847.85|1855.05|1847.75|1855.19|1847.89|1854.45|1847.15|33
1732974560000|2024-11-30 13:49:20|1855.19|1847.89|1853.76|1846.46|1855.19|1847.89|1853.76|1846.46|34
1732974570000|2024-11-30 13:49:30|1853.77|1846.47|1853.82|1846.52|1854.19|1846.89|1853.53|1846.23|34
1732974580000|2024-11-30 13:49:40|1853.77|1846.47|1853.09|1845.79|1854.18|1846.88|1852.81|1845.51|31
1732974590000|2024-11-30 13:49:50|1853.12|1845.82|1854.22|1846.92|1854.22|1846.92|1852.99|1845.69|24
1732974600000|2024-11-30 13:50:00|1854.24|1846.94|1853.24|1845.94|1854.24|1846.94|1853.08|1845.78|34
1732974610000|2024-11-30 13:50:10|1853.2|1845.9|1855.07|1847.77|1855.07|1847.77|1853.2|1845.9|21
1732974620000|2024-11-30 13:50:20|1855.1|1847.8|1855.85|1848.55|1855.86|1848.56|1855.05|1847.75|28
1732974630000|2024-11-30 13:50:30|1855.58|1848.28|1855.32|1848.02|1855.88|1848.58|1855.22|1847.92|30
1732974640000|2024-11-30 13:50:40|1855.26|1847.96|1855.75|1848.45|1855.9|1848.6|1855.26|1847.96|27
1732974650000|2024-11-30 13:50:50|1855.6|1848.3|1854.72|1847.42|1855.6|1848.3|1854.57|1847.27|30
1732974660000|2024-11-30 13:51:00|1854.76|1847.46|1854.5|1847.2|1855.21|1847.91|1854.5|1847.2|30
1732974670000|2024-11-30 13:51:10|1854.46|1847.16|1854.33|1847.03|1854.46|1847.16|1854.32|1847.02|23
1732974680000|2024-11-30 13:51:20|1854.3|1847|1854.23|1846.93|1854.84|1847.54|1854.13|1846.83|26
1732974690000|2024-11-30 13:51:30|1854.22|1846.92|1854.18|1846.88|1854.34|1847.04|1854.15|1846.85|26
1732974700000|2024-11-30 13:51:40|1854.17|1846.87|1854.19|1846.89|1854.19|1846.89|1852.36|1845.06|33
1732974710000|2024-11-30 13:51:50|1854.2|1846.9|1853.53|1846.23|1854.24|1846.94|1853.52|1846.22|19
1732974720000|2024-11-30 13:52:00|1853.5|1846.2|1854.38|1847.08|1854.38|1847.08|1853.27|1845.97|27
1732974730000|2024-11-30 13:52:10|1854.39|1847.09|1854.42|1847.12|1855.26|1847.96|1854.38|1847.08|38
1732974740000|2024-11-30 13:52:20|1854.43|1847.13|1852.52|1845.22|1854.43|1847.13|1852.46|1845.16|34
1732974750000|2024-11-30 13:52:30|1852.55|1845.25|1851.65|1844.35|1852.55|1845.25|1851.65|1844.35|26
1732974760000|2024-11-30 13:52:40|1851.33|1844.03|1850.39|1843.09|1851.33|1844.03|1850.36|1843.06|29
1732974770000|2024-11-30 13:52:50|1850.38|1843.08|1850.33|1843.03|1851.14|1843.84|1850.33|1843.03|21
1732974780000|2024-11-30 13:53:00|1850.25|1842.95|1849.39|1842.09|1850.25|1842.95|1849.36|1842.06|10
1732974790000|2024-11-30 13:53:10|1849.31|1842.01|1849.03|1841.73|1849.31|1842.01|1848.6|1841.3|15
1732974800000|2024-11-30 13:53:20|1849.04|1841.74|1850.41|1843.11|1850.42|1843.12|1848.65|1841.35|33
1732974810000|2024-11-30 13:53:30|1850.38|1843.08|1849.36|1842.06|1850.38|1843.08|1849.36|1842.06|25
1732974820000|2024-11-30 13:53:40|1849.3|1842|1847.58|1840.28|1849.37|1842.07|1847.58|1840.28|27
1732974830000|2024-11-30 13:53:50|1847.53|1840.23|1848.1|1840.8|1848.53|1841.23|1847.33|1840.03|27
1732974840000|2024-11-30 13:54:00|1848.21|1840.91|1849.8|1842.5|1849.93|1842.63|1847.87|1840.57|33
1732974850000|2024-11-30 13:54:10|1849.77|1842.47|1848.83|1841.53|1850.25|1842.95|1848.81|1841.51|25
1732974860000|2024-11-30 13:54:20|1848.6|1841.3|1849.19|1841.89|1849.39|1842.09|1848.57|1841.27|27
1732974870000|2024-11-30 13:54:30|1849.2|1841.9|1849.34|1842.04|1849.44|1842.14|1849.2|1841.9|22
1732974880000|2024-11-30 13:54:40|1849.39|1842.09|1848.49|1841.19|1849.39|1842.09|1848.22|1840.92|24
1732974890000|2024-11-30 13:54:50|1848.92|1841.62|1850.23|1842.93|1850.23|1842.93|1848.92|1841.62|34
1732974900000|2024-11-30 13:55:00|1850.19|1842.89|1850.42|1843.12|1850.98|1843.68|1850.19|1842.89|25
1732974910000|2024-11-30 13:55:10|1850.39|1843.09|1850.56|1843.26|1850.57|1843.27|1850.18|1842.88|19
1732974920000|2024-11-30 13:55:20|1850.52|1843.22|1850.8|1843.5|1850.8|1843.5|1850.15|1842.85|18
1732974930000|2024-11-30 13:55:30|1851.02|1843.72|1851.45|1844.15|1851.45|1844.15|1851|1843.7|24
1732974940000|2024-11-30 13:55:40|1851.38|1844.08|1851.32|1844.02|1851.41|1844.11|1851.16|1843.86|27
1732974950000|2024-11-30 13:55:50|1851.19|1843.89|1852.27|1844.97|1852.3|1845|1851.19|1843.89|29
1732974960000|2024-11-30 13:56:00|1852.3|1845|1850.29|1842.99|1852.44|1845.14|1850.11|1842.81|36
1732974970000|2024-11-30 13:56:10|1850.1|1842.8|1850.27|1842.97|1850.6|1843.3|1849.95|1842.65|34
1732974980000|2024-11-30 13:56:20|1850.29|1842.99|1849.61|1842.31|1850.29|1842.99|1849.61|1842.31|29
1732974990000|2024-11-30 13:56:30|1849.56|1842.26|1849.24|1841.94|1849.61|1842.31|1849.23|1841.93|26
1732975000000|2024-11-30 13:56:40|1849.25|1841.95|1849.31|1842.01|1849.31|1842.01|1849.2|1841.9|25
1732975010000|2024-11-30 13:56:50|1849.34|1842.04|1849.21|1841.91|1849.65|1842.35|1849.21|1841.91|22
1732975020000|2024-11-30 13:57:00|1849.24|1841.94|1848.62|1841.32|1849.3|1842|1848.55|1841.25|32
1732975030000|2024-11-30 13:57:10|1848.59|1841.29|1849.29|1841.99|1849.44|1842.14|1848.56|1841.26|29
1732975040000|2024-11-30 13:57:20|1849.36|1842.06|1849.76|1842.46|1849.77|1842.47|1849.22|1841.92|22
1732975050000|2024-11-30 13:57:30|1849.72|1842.42|1848.17|1840.87|1849.72|1842.42|1848.17|1840.87|28
1732975060000|2024-11-30 13:57:40|1848|1840.7|1847.77|1840.47|1848.03|1840.73|1847.4|1840.1|33
1732975070000|2024-11-30 13:57:50|1847.84|1840.54|1848.83|1841.53|1848.84|1841.54|1847.84|1840.54|30
1732975080000|2024-11-30 13:58:00|1848.61|1841.31|1847.34|1840.04|1848.61|1841.31|1847.34|1840.04|35
1732975090000|2024-11-30 13:58:10|1847.39|1840.09|1848.35|1841.05|1848.46|1841.16|1847.35|1840.05|32
1732975100000|2024-11-30 13:58:20|1848.34|1841.04|1847.56|1840.26|1848.38|1841.08|1847.56|1840.26|26
1732975110000|2024-11-30 13:58:30|1847.61|1840.31|1847.34|1840.04|1847.62|1840.32|1847.31|1840.01|27
1732975120000|2024-11-30 13:58:40|1847.38|1840.08|1847.37|1840.07|1847.53|1840.23|1847.34|1840.04|22
1732975130000|2024-11-30 13:58:50|1847.35|1840.05|1845.93|1838.63|1847.35|1840.05|1845.93|1838.63|17
1732975140000|2024-11-30 13:59:00|1845.56|1838.26|1844.43|1837.13|1845.56|1838.26|1844.43|1837.13|24
1732975150000|2024-11-30 13:59:10|1844.44|1837.14|1844.35|1837.05|1844.44|1837.14|1844.21|1836.91|21
1732975160000|2024-11-30 13:59:20|1844.41|1837.11|1844.38|1837.08|1845.02|1837.72|1844.34|1837.04|28
1732975170000|2024-11-30 13:59:30|1844.4|1837.1|1845.01|1837.71|1845.01|1837.71|1844.4|1837.1|29
1732975180000|2024-11-30 13:59:40|1844.97|1837.67|1847.25|1839.95|1847.25|1839.95|1844.93|1837.63|21
1732975190000|2024-11-30 13:59:50|1847.37|1840.07|1846.52|1839.22|1847.5|1840.2|1846.49|1839.19|23
1732975200000|2024-11-30 14:00:00|1846.53|1839.23|1845.93|1838.63|1847.15|1839.85|1845.55|1838.25|34
1732975210000|2024-11-30 14:00:10|1845.89|1838.59|1846.36|1839.06|1846.6|1839.3|1845.71|1838.41|24
1732975220000|2024-11-30 14:00:20|1846.29|1838.99|1845.56|1838.26|1846.5|1839.2|1845.34|1838.04|30
1732975230000|2024-11-30 14:00:30|1845.6|1838.3|1846.94|1839.64|1846.94|1839.64|1845.53|1838.23|31
1732975240000|2024-11-30 14:00:40|1846.9|1839.6|1848.31|1841.01|1848.6|1841.3|1846.75|1839.45|30
1732975250000|2024-11-30 14:00:50|1848.27|1840.97|1848.46|1841.16|1848.53|1841.23|1848.2|1840.9|27
1732975260000|2024-11-30 14:01:00|1848.49|1841.19|1850.96|1843.66|1850.96|1843.66|1848.49|1841.19|30
1732975270000|2024-11-30 14:01:10|1851.02|1843.72|1852.42|1845.12|1852.48|1845.18|1851.02|1843.72|27
1732975280000|2024-11-30 14:01:20|1852.39|1845.09|1853.19|1845.89|1853.25|1845.95|1852.39|1845.09|28
1732975290000|2024-11-30 14:01:30|1853.17|1845.87|1854.96|1847.66|1854.96|1847.66|1853.1|1845.8|28
1732975300000|2024-11-30 14:01:40|1854.75|1847.45|1855.56|1848.26|1855.6|1848.3|1854.69|1847.39|31
1732975310000|2024-11-30 14:01:50|1855.6|1848.3|1856.39|1849.09|1856.53|1849.23|1855.56|1848.26|24
1732975320000|2024-11-30 14:02:00|1856.37|1849.07|1856.53|1849.23|1856.53|1849.23|1855.9|1848.6|29
1732975330000|2024-11-30 14:02:10|1856.51|1849.21|1856.99|1849.69|1857.22|1849.92|1856.48|1849.18|36
1732975340000|2024-11-30 14:02:20|1857|1849.7|1857.1|1849.8|1857.2|1849.9|1856.24|1848.94|31
1732975350000|2024-11-30 14:02:30|1857.2|1849.9|1857.21|1849.91|1857.42|1850.12|1857.06|1849.76|35
1732975360000|2024-11-30 14:02:40|1857.09|1849.79|1857.81|1850.51|1857.96|1850.66|1857.01|1849.71|34
1732975370000|2024-11-30 14:02:50|1857.84|1850.54|1857.98|1850.68|1858|1850.7|1857.74|1850.44|29
1732975380000|2024-11-30 14:03:00|1858|1850.7|1857.92|1850.62|1858.11|1850.81|1857.75|1850.45|21
1732975390000|2024-11-30 14:03:10|1857.96|1850.66|1857.38|1850.08|1857.96|1850.66|1857.35|1850.05|35
1732975400000|2024-11-30 14:03:20|1857.35|1850.05|1857.37|1850.07|1857.83|1850.53|1857.35|1850.05|24
1732975410000|2024-11-30 14:03:30|1857.35|1850.05|1857.08|1849.78|1857.39|1850.09|1856.89|1849.59|27
1732975420000|2024-11-30 14:03:40|1857.14|1849.84|1857.65|1850.35|1857.65|1850.35|1856.82|1849.52|30
1732975430000|2024-11-30 14:03:50|1857.63|1850.33|1857.7|1850.4|1857.7|1850.4|1857.59|1850.29|22
1732975440000|2024-11-30 14:04:00|1857.66|1850.36|1857.46|1850.16|1858.37|1851.07|1857.46|1850.16|31
1732975450000|2024-11-30 14:04:10|1857.53|1850.23|1857.01|1849.71|1857.53|1850.23|1856.93|1849.63|29
1732975460000|2024-11-30 14:04:20|1857|1849.7|1857.55|1850.25|1857.57|1850.27|1856.94|1849.64|30
1732975470000|2024-11-30 14:04:30|1857.77|1850.47|1857.16|1849.86|1857.91|1850.61|1857.1|1849.8|26
1732975480000|2024-11-30 14:04:40|1856.98|1849.68|1857.57|1850.27|1857.57|1850.27|1856.96|1849.66|27
1732975490000|2024-11-30 14:04:50|1857.51|1850.21|1857.18|1849.88|1857.6|1850.3|1857.02|1849.72|24
1732975500000|2024-11-30 14:05:00|1857.06|1849.76|1857.28|1849.98|1857.49|1850.19|1857.06|1849.76|31
1732975510000|2024-11-30 14:05:10|1857.29|1849.99|1857.38|1850.08|1857.44|1850.14|1857.01|1849.71|26
1732975520000|2024-11-30 14:05:20|1857.28|1849.98|1857.08|1849.78|1857.43|1850.13|1857.08|1849.78|18
1732975530000|2024-11-30 14:05:30|1857.07|1849.77|1857.15|1849.85|1857.25|1849.95|1856.74|1849.44|27
1732975540000|2024-11-30 14:05:40|1857.21|1849.91|1856.96|1849.66|1857.24|1849.94|1856.72|1849.42|26
1732975550000|2024-11-30 14:05:50|1856.99|1849.69|1856.52|1849.22|1857.31|1850.01|1856.52|1849.22|29
1732975560000|2024-11-30 14:06:00|1856.38|1849.08|1856.61|1849.31|1857.18|1849.88|1856.38|1849.08|31
1732975570000|2024-11-30 14:06:10|1856.59|1849.29|1856.99|1849.69|1857.21|1849.91|1856.56|1849.26|28
1732975580000|2024-11-30 14:06:20|1856.96|1849.66|1856.54|1849.24|1856.99|1849.69|1856.39|1849.09|20
1732975590000|2024-11-30 14:06:30|1856.45|1849.15|1855.53|1848.23|1856.53|1849.23|1855.52|1848.22|29
1732975600000|2024-11-30 14:06:40|1855.51|1848.21|1854.06|1846.76|1855.52|1848.22|1854.06|1846.76|22
1732975610000|2024-11-30 14:06:50|1853.57|1846.27|1853.24|1845.94|1853.57|1846.27|1852.72|1845.42|26
1732975620000|2024-11-30 14:07:00|1853.25|1845.95|1853.19|1845.89|1853.57|1846.27|1853.18|1845.88|32
1732975630000|2024-11-30 14:07:10|1853.17|1845.87|1853.8|1846.5|1853.87|1846.57|1852.75|1845.45|31
1732975640000|2024-11-30 14:07:20|1853.77|1846.47|1854.21|1846.91|1854.62|1847.32|1853.77|1846.47|27
1732975650000|2024-11-30 14:07:30|1854.24|1846.94|1856.19|1848.89|1856.19|1848.89|1854.22|1846.92|31
1732975660000|2024-11-30 14:07:40|1856.22|1848.92|1857|1849.7|1857.05|1849.75|1856.22|1848.92|24
1732975670000|2024-11-30 14:07:50|1856.82|1849.52|1857.57|1850.27|1857.6|1850.3|1856.78|1849.48|26
1732975680000|2024-11-30 14:08:00|1857.6|1850.3|1856.71|1849.41|1857.6|1850.3|1856.54|1849.24|29
1732975690000|2024-11-30 14:08:10|1856.78|1849.48|1857.13|1849.83|1857.6|1850.3|1856.65|1849.35|29
1732975700000|2024-11-30 14:08:20|1857.17|1849.87|1856.66|1849.36|1857.17|1849.87|1856.44|1849.14|33
1732975710000|2024-11-30 14:08:30|1856.57|1849.27|1857.16|1849.86|1857.2|1849.9|1856.57|1849.27|28
1732975720000|2024-11-30 14:08:40|1857.4|1850.1|1856.52|1849.22|1857.4|1850.1|1856.44|1849.14|25
1732975730000|2024-11-30 14:08:50|1856.51|1849.21|1856.62|1849.32|1857.24|1849.94|1856.44|1849.14|24
1732975740000|2024-11-30 14:09:00|1856.57|1849.27|1858.29|1850.99|1858.35|1851.05|1856.26|1848.96|34
1732975750000|2024-11-30 14:09:10|1858.35|1851.05|1858.06|1850.76|1858.35|1851.05|1857.29|1849.99|28
1732975760000|2024-11-30 14:09:20|1858.04|1850.74|1857.71|1850.41|1858.38|1851.08|1857.68|1850.38|26
1732975770000|2024-11-30 14:09:30|1857.8|1850.5|1858.6|1851.3|1858.6|1851.3|1857.8|1850.5|23
1732975780000|2024-11-30 14:09:40|1858.48|1851.18|1858.62|1851.32|1858.94|1851.64|1858.4|1851.1|28
1732975790000|2024-11-30 14:09:50|1858.64|1851.34|1859.24|1851.94|1859.24|1851.94|1858.6|1851.3|18
1732975800000|2024-11-30 14:10:00|1859.45|1852.15|1858.79|1851.49|1859.54|1852.24|1858.76|1851.46|24
1732975810000|2024-11-30 14:10:10|1858.78|1851.48|1859.3|1852|1859.32|1852.02|1858.32|1851.02|29
1732975820000|2024-11-30 14:10:20|1859.27|1851.97|1859.29|1851.99|1859.31|1852.01|1858.73|1851.43|19
1732975830000|2024-11-30 14:10:30|1859.25|1851.95|1859.29|1851.99|1859.38|1852.08|1858.73|1851.43|29
1732975840000|2024-11-30 14:10:40|1859.22|1851.92|1859.51|1852.21|1859.51|1852.21|1859.07|1851.77|26
1732975850000|2024-11-30 14:10:50|1859.45|1852.15|1859.27|1851.97|1859.52|1852.22|1859.14|1851.84|17
1732975860000|2024-11-30 14:11:00|1859.26|1851.96|1860.21|1852.91|1860.26|1852.96|1859.2|1851.9|18
1732975870000|2024-11-30 14:11:10|1860.26|1852.96|1860|1852.7|1860.26|1852.96|1859.59|1852.29|28
1732975880000|2024-11-30 14:11:20|1860.02|1852.72|1860.2|1852.9|1860.23|1852.93|1859.75|1852.45|23
1732975890000|2024-11-30 14:11:30|1860.19|1852.89|1860.06|1852.76|1860.23|1852.93|1859.76|1852.46|27
1732975900000|2024-11-30 14:11:40|1860|1852.7|1859.2|1851.9|1860.06|1852.76|1859.17|1851.87|21
1732975910000|2024-11-30 14:11:50|1859.21|1851.91|1859.03|1851.73|1859.21|1851.91|1858.82|1851.52|13
1732975920000|2024-11-30 14:12:00|1859.01|1851.71|1860.32|1853.02|1860.48|1853.18|1859.01|1851.71|25
1732975930000|2024-11-30 14:12:10|1860.34|1853.04|1860.18|1852.88|1860.42|1853.12|1859.88|1852.58|29
1732975940000|2024-11-30 14:12:20|1860.19|1852.89|1859.68|1852.38|1860.2|1852.9|1859.51|1852.21|27
1732975950000|2024-11-30 14:12:30|1859.74|1852.44|1859.37|1852.07|1859.76|1852.46|1858.76|1851.46|29
1732975960000|2024-11-30 14:12:40|1859.47|1852.17|1860.06|1852.76|1860.06|1852.76|1859.26|1851.96|27
1732975970000|2024-11-30 14:12:50|1860.08|1852.78|1859.84|1852.54|1860.09|1852.79|1859.74|1852.44|23
1732975980000|2024-11-30 14:13:00|1859.78|1852.48|1860.32|1853.02|1860.33|1853.03|1859.57|1852.27|28
1732975990000|2024-11-30 14:13:10|1860.33|1853.03|1860.28|1852.98|1860.33|1853.03|1859.98|1852.68|22
1732976000000|2024-11-30 14:13:20|1860.27|1852.97|1860.25|1852.95|1860.37|1853.07|1860.18|1852.88|20
1732976010000|2024-11-30 14:13:30|1860.19|1852.89|1859.6|1852.3|1860.27|1852.97|1859.55|1852.25|19
1732976020000|2024-11-30 14:13:40|1859.63|1852.33|1860.19|1852.89|1860.19|1852.89|1859.63|1852.33|22
1732976030000|2024-11-30 14:13:50|1860.2|1852.9|1860.17|1852.87|1860.35|1853.05|1860.14|1852.84|24
1732976040000|2024-11-30 14:14:00|1860.07|1852.77|1859.75|1852.45|1860.15|1852.85|1859.72|1852.42|31
1732976050000|2024-11-30 14:14:10|1859.89|1852.59|1859.75|1852.45|1860.2|1852.9|1859.74|1852.44|22
1732976060000|2024-11-30 14:14:20|1859.87|1852.57|1859.03|1851.73|1859.93|1852.63|1858.96|1851.66|27
1732976070000|2024-11-30 14:14:30|1859.16|1851.86|1859.64|1852.34|1859.79|1852.49|1859.1|1851.8|27
1732976080000|2024-11-30 14:14:40|1859.67|1852.37|1858.86|1851.56|1859.7|1852.4|1858.45|1851.15|19
1732976090000|2024-11-30 14:14:50|1858.85|1851.55|1858.4|1851.1|1858.86|1851.56|1858.4|1851.1|27
1732976100000|2024-11-30 14:15:00|1858.43|1851.13|1857.4|1850.1|1858.5|1851.2|1857.35|1850.05|36
1732976110000|2024-11-30 14:15:10|1857.37|1850.07|1857.64|1850.34|1858.03|1850.73|1857.37|1850.07|33
1732976120000|2024-11-30 14:15:20|1857.62|1850.32|1857.39|1850.09|1857.73|1850.43|1857.32|1850.02|30
1732976130000|2024-11-30 14:15:30|1857.4|1850.1|1858.47|1851.17|1858.47|1851.17|1857.4|1850.1|29
1732976140000|2024-11-30 14:15:40|1858.76|1851.46|1859.02|1851.72|1859.02|1851.72|1858.72|1851.42|16
1732976150000|2024-11-30 14:15:50|1858.9|1851.6|1860.23|1852.93|1860.23|1852.93|1858.9|1851.6|27
1732976160000|2024-11-30 14:16:00|1860.22|1852.92|1860.43|1853.13|1860.66|1853.36|1860.06|1852.76|23
1732976170000|2024-11-30 14:16:10|1860.63|1853.33|1860.8|1853.5|1861.21|1853.91|1860.43|1853.13|30
1732976180000|2024-11-30 14:16:20|1860.99|1853.69|1868.36|1861.06|1868.49|1861.19|1860.91|1853.61|35
1732976190000|2024-11-30 14:16:30|1869.38|1862.08|1868.36|1861.06|1869.66|1862.36|1868.31|1861.01|30
1732976200000|2024-11-30 14:16:40|1868.38|1861.08|1866.56|1859.26|1868.71|1861.41|1866.32|1859.02|29
1732976210000|2024-11-30 14:16:50|1866.53|1859.23|1869.36|1862.06|1869.36|1862.06|1866.53|1859.23|32
1732976220000|2024-11-30 14:17:00|1869.37|1862.07|1867.71|1860.41|1869.37|1862.07|1867.68|1860.38|32
1732976230000|2024-11-30 14:17:10|1867.63|1860.33|1866.86|1859.56|1867.85|1860.55|1866.86|1859.56|34
1732976240000|2024-11-30 14:17:20|1866.87|1859.57|1866.1|1858.8|1866.92|1859.62|1865.69|1858.39|28
1732976250000|2024-11-30 14:17:30|1866.08|1858.78|1866.9|1859.6|1866.94|1859.64|1866.08|1858.78|26
1732976260000|2024-11-30 14:17:40|1866.89|1859.59|1866.2|1858.9|1867|1859.7|1866.2|1858.9|30
1732976270000|2024-11-30 14:17:50|1866.19|1858.89|1866.25|1858.95|1866.25|1858.95|1865.02|1857.72|31
1732976280000|2024-11-30 14:18:00|1866.24|1858.94|1866.11|1858.81|1866.25|1858.95|1865.74|1858.44|23
1732976290000|2024-11-30 14:18:10|1866.05|1858.75|1867.66|1860.36|1867.81|1860.51|1865.91|1858.61|29
1732976300000|2024-11-30 14:18:20|1867.67|1860.37|1867.97|1860.67|1868.16|1860.86|1867.39|1860.09|26
1732976310000|2024-11-30 14:18:30|1868.08|1860.78|1868.74|1861.44|1869.12|1861.82|1867.48|1860.18|30
1732976320000|2024-11-30 14:18:40|1868.61|1861.31|1870.5|1863.2|1870.56|1863.26|1868.25|1860.95|27
1732976330000|2024-11-30 14:18:50|1870.45|1863.15|1869.12|1861.82|1870.45|1863.15|1868.99|1861.69|28
1732976340000|2024-11-30 14:19:00|1869.03|1861.73|1868.29|1860.99|1869.03|1861.73|1868.27|1860.97|22
1732976350000|2024-11-30 14:19:10|1868.34|1861.04|1868.85|1861.55|1869.25|1861.95|1867.99|1860.69|27
1732976360000|2024-11-30 14:19:20|1868.8|1861.5|1868.34|1861.04|1869.04|1861.74|1868.26|1860.96|28
1732976370000|2024-11-30 14:19:30|1868.33|1861.03|1867.31|1860.01|1868.33|1861.03|1867.31|1860.01|24
1732976380000|2024-11-30 14:19:40|1867.27|1859.97|1867.4|1860.1|1867.7|1860.4|1867.27|1859.97|21
1732976390000|2024-11-30 14:19:50|1867.23|1859.93|1867.05|1859.75|1867.79|1860.49|1867.01|1859.71|32
1732976400000|2024-11-30 14:20:00|1867.08|1859.78|1867.08|1859.78|1867.1|1859.8|1866.82|1859.52|25
1732976410000|2024-11-30 14:20:10|1867.07|1859.77|1867.41|1860.11|1868.07|1860.77|1867.07|1859.77|29
1732976420000|2024-11-30 14:20:20|1867.42|1860.12|1867.68|1860.38|1867.73|1860.43|1867.42|1860.12|17
1732976430000|2024-11-30 14:20:30|1867.92|1860.62|1869.04|1861.74|1869.09|1861.79|1867.75|1860.45|29
1732976440000|2024-11-30 14:20:40|1869.13|1861.83|1870.32|1863.02|1870.35|1863.05|1869.13|1861.83|20
1732976450000|2024-11-30 14:20:50|1870.38|1863.08|1871.21|1863.91|1871.21|1863.91|1870.32|1863.02|24
1732976460000|2024-11-30 14:21:00|1871.18|1863.88|1870.69|1863.39|1871.18|1863.88|1869.48|1862.18|31
1732976470000|2024-11-30 14:21:10|1870.66|1863.36|1871.6|1864.3|1871.6|1864.3|1870.66|1863.36|23
1732976480000|2024-11-30 14:21:20|1871.61|1864.31|1873.33|1866.03|1873.33|1866.03|1871.23|1863.93|31
1732976490000|2024-11-30 14:21:30|1873.22|1865.92|1873.67|1866.37|1873.67|1866.37|1872.44|1865.14|28
1732976500000|2024-11-30 14:21:40|1873.74|1866.44|1873.26|1865.96|1874.07|1866.77|1873.26|1865.96|29
1732976510000|2024-11-30 14:21:50|1873.24|1865.94|1874.58|1867.28|1874.77|1867.47|1873.04|1865.74|29
1732976520000|2024-11-30 14:22:00|1874.59|1867.29|1876.34|1869.04|1876.41|1869.11|1874.59|1867.29|32
1732976530000|2024-11-30 14:22:10|1876.36|1869.06|1876.25|1868.95|1876.63|1869.33|1876.01|1868.71|32
1732976540000|2024-11-30 14:22:20|1876.17|1868.87|1875.95|1868.65|1876.24|1868.94|1875.77|1868.47|33
1732976550000|2024-11-30 14:22:30|1875.91|1868.61|1876.77|1869.47|1877.68|1870.38|1875.91|1868.61|31
1732976560000|2024-11-30 14:22:40|1876.96|1869.66|1877.53|1870.23|1877.65|1870.35|1876.83|1869.53|15
1732976570000|2024-11-30 14:22:50|1877.49|1870.19|1875.3|1868|1877.49|1870.19|1875.13|1867.83|21
1732976580000|2024-11-30 14:23:00|1875.14|1867.84|1876.29|1868.99|1876.3|1869|1874.7|1867.4|20
1732976590000|2024-11-30 14:23:10|1876.25|1868.95|1873.38|1866.08|1876.26|1868.96|1873.38|1866.08|20
1732976600000|2024-11-30 14:23:20|1873.33|1866.03|1873.48|1866.18|1873.7|1866.4|1873.32|1866.02|15
1732976610000|2024-11-30 14:23:30|1873.49|1866.19|1873.1|1865.8|1873.51|1866.21|1873.1|1865.8|6
1732976620000|2024-11-30 14:23:40|1873.12|1865.82|1873.28|1865.98|1873.6|1866.3|1873.12|1865.82|10
1732976630000|2024-11-30 14:23:50|1873.16|1865.86|1873.11|1865.81|1873.18|1865.88|1873.11|1865.81|5
1732976640000|2024-11-30 14:24:00|1873.14|1865.84|1870.41|1863.11|1873.14|1865.84|1870.37|1863.07|21
1732976650000|2024-11-30 14:24:10|1870.4|1863.1|1870.44|1863.14|1870.76|1863.46|1870.36|1863.06|17
1732976660000|2024-11-30 14:24:20|1870.64|1863.34|1870.69|1863.39|1870.69|1863.39|1870.64|1863.34|2
1732976670000|2024-11-30 14:24:30|1870.86|1863.56|1869.16|1861.86|1870.86|1863.56|1869.16|1861.86|19
1732976680000|2024-11-30 14:24:40|1869.2|1861.9|1870.16|1862.86|1870.42|1863.12|1869.16|1861.86|23
1732976690000|2024-11-30 14:24:50|1870.17|1862.87|1870.12|1862.82|1870.17|1862.87|1870.1|1862.8|6
1732976700000|2024-11-30 14:25:00|1870.19|1862.89|1870.69|1863.39|1871.29|1863.99|1870.19|1862.89|25
1732976710000|2024-11-30 14:25:10|1870.82|1863.52|1872.74|1865.44|1873.14|1865.84|1870.69|1863.39|29
1732976720000|2024-11-30 14:25:20|1872.8|1865.5|1873.16|1865.86|1874.1|1866.8|1872.8|1865.5|22
1732976730000|2024-11-30 14:25:30|1873.17|1865.87|1873.39|1866.09|1873.47|1866.17|1872.12|1864.82|31
1732976740000|2024-11-30 14:25:40|1873.35|1866.05|1872.1|1864.8|1873.35|1866.05|1872.04|1864.74|24
1732976750000|2024-11-30 14:25:50|1872.12|1864.82|1871.08|1863.78|1872.12|1864.82|1871.06|1863.76|31
1732976760000|2024-11-30 14:26:00|1871.1|1863.8|1871.17|1863.87|1871.23|1863.93|1870.38|1863.08|29
1732976770000|2024-11-30 14:26:10|1871.29|1863.99|1875.36|1868.06|1875.44|1868.14|1871.28|1863.98|27
1732976780000|2024-11-30 14:26:20|1875.33|1868.03|1875.11|1867.81|1875.38|1868.08|1874.27|1866.97|29
1732976790000|2024-11-30 14:26:30|1875.15|1867.85|1875.47|1868.17|1875.47|1868.17|1875.13|1867.83|27
1732976800000|2024-11-30 14:26:40|1875.27|1867.97|1875.15|1867.85|1875.44|1868.14|1875.1|1867.8|26
1732976810000|2024-11-30 14:26:50|1875.19|1867.89|1874.22|1866.92|1875.2|1867.9|1873.26|1865.96|28
1732976820000|2024-11-30 14:27:00|1874.61|1867.31|1875.26|1867.96|1875.27|1867.97|1874.35|1867.05|31
1732976830000|2024-11-30 14:27:10|1875.22|1867.92|1874.43|1867.13|1875.25|1867.95|1874.41|1867.11|29
1732976840000|2024-11-30 14:27:20|1874.3|1867|1875.41|1868.11|1875.67|1868.37|1874.27|1866.97|28
1732976850000|2024-11-30 14:27:30|1875.4|1868.1|1875.3|1868|1876.03|1868.73|1875.28|1867.98|26
1732976860000|2024-11-30 14:27:40|1875.34|1868.04|1875.22|1867.92|1875.34|1868.04|1874.22|1866.92|28
1732976870000|2024-11-30 14:27:50|1875.14|1867.84|1874.52|1867.22|1875.19|1867.89|1874.25|1866.95|34
1732976880000|2024-11-30 14:28:00|1874.39|1867.09|1875.23|1867.93|1875.23|1867.93|1873.64|1866.34|31
1732976890000|2024-11-30 14:28:10|1875.09|1867.79|1873.17|1865.87|1875.2|1867.9|1872.53|1865.23|33
1732976900000|2024-11-30 14:28:20|1873.22|1865.92|1873.6|1866.3|1874.03|1866.73|1873.13|1865.83|25
1732976910000|2024-11-30 14:28:30|1873.55|1866.25|1873.6|1866.3|1873.6|1866.3|1873.19|1865.89|25
1732976920000|2024-11-30 14:28:40|1873.57|1866.27|1874.15|1866.85|1875.03|1867.73|1873.55|1866.25|24
1732976930000|2024-11-30 14:28:50|1874.17|1866.87|1874.19|1866.89|1875.15|1867.85|1874.09|1866.79|29
1732976940000|2024-11-30 14:29:00|1874.15|1866.85|1874.2|1866.9|1875.15|1867.85|1874.11|1866.81|32
1732976950000|2024-11-30 14:29:10|1874.18|1866.88|1876.64|1869.34|1876.64|1869.34|1874.13|1866.83|33
1732976960000|2024-11-30 14:29:20|1876.62|1869.32|1876.27|1868.97|1877.2|1869.9|1876.24|1868.94|20
1732976970000|2024-11-30 14:29:30|1876.28|1868.98|1876.28|1868.98|1876.6|1869.3|1876.14|1868.84|25
1732976980000|2024-11-30 14:29:40|1876.53|1869.23|1876.22|1868.92|1876.53|1869.23|1876.22|1868.92|12
1732976990000|2024-11-30 14:29:50|1876.32|1869.02|1877.27|1869.97|1877.32|1870.02|1876.22|1868.92|29
1732977000000|2024-11-30 14:30:00|1877.21|1869.91|1877.24|1869.94|1877.52|1870.22|1877|1869.7|28
1732977010000|2024-11-30 14:30:10|1877.21|1869.91|1877.23|1869.93|1877.54|1870.24|1876.45|1869.15|34
1732977020000|2024-11-30 14:30:20|1877.24|1869.94|1876.61|1869.31|1877.25|1869.95|1876.54|1869.24|22
1732977030000|2024-11-30 14:30:30|1876.83|1869.53|1876.5|1869.2|1876.83|1869.53|1876.09|1868.79|26
1732977040000|2024-11-30 14:30:40|1876.46|1869.16|1876.21|1868.91|1876.46|1869.16|1876.17|1868.87|27
1732977050000|2024-11-30 14:30:50|1876.19|1868.89|1876.56|1869.26|1876.56|1869.26|1876.19|1868.89|25
1732977060000|2024-11-30 14:31:00|1876.33|1869.03|1876.86|1869.56|1876.86|1869.56|1876.25|1868.95|33
1732977070000|2024-11-30 14:31:10|1876.94|1869.64|1877.34|1870.04|1877.59|1870.29|1876.88|1869.58|33
1732977080000|2024-11-30 14:31:20|1877.43|1870.13|1877.4|1870.1|1877.86|1870.56|1877.23|1869.93|29
1732977090000|2024-11-30 14:31:30|1877.41|1870.11|1876.51|1869.21|1877.56|1870.26|1876.48|1869.18|24
1732977100000|2024-11-30 14:31:40|1876.42|1869.12|1877.27|1869.97|1877.27|1869.97|1875.9|1868.6|30
1732977110000|2024-11-30 14:31:50|1877.22|1869.92|1877.38|1870.08|1877.89|1870.59|1877.22|1869.92|32
1732977120000|2024-11-30 14:32:00|1877.41|1870.11|1878.3|1871|1878.35|1871.05|1877.41|1870.11|26
1732977130000|2024-11-30 14:32:10|1878.28|1870.98|1878.29|1870.99|1878.29|1870.99|1877.78|1870.48|23
1732977140000|2024-11-30 14:32:20|1878.3|1871|1878.11|1870.81|1878.3|1871|1877.94|1870.64|17
1732977150000|2024-11-30 14:32:30|1878.19|1870.89|1878.37|1871.07|1878.48|1871.18|1878.19|1870.89|22
1732977160000|2024-11-30 14:32:40|1878.34|1871.04|1876.5|1869.2|1878.34|1871.04|1876.35|1869.05|23
1732977170000|2024-11-30 14:32:50|1876.46|1869.16|1876.18|1868.88|1876.5|1869.2|1876.17|1868.87|22
1732977180000|2024-11-30 14:33:00|1876.2|1868.9|1876.3|1869|1876.58|1869.28|1876.19|1868.89|32
1732977190000|2024-11-30 14:33:10|1876.24|1868.94|1876.47|1869.17|1876.47|1869.17|1875.98|1868.68|24
1732977200000|2024-11-30 14:33:20|1876.51|1869.21|1876.52|1869.22|1876.62|1869.32|1876.44|1869.14|21
1732977210000|2024-11-30 14:33:30|1876.44|1869.14|1878.17|1870.87|1878.17|1870.87|1876.44|1869.14|21
1732977220000|2024-11-30 14:33:40|1878.28|1870.98|1876.8|1869.5|1878.32|1871.02|1876.56|1869.26|33
1732977230000|2024-11-30 14:33:50|1876.92|1869.62|1877.45|1870.15|1877.76|1870.46|1876.41|1869.11|33
1732977240000|2024-11-30 14:34:00|1877.28|1869.98|1876.25|1868.95|1877.32|1870.02|1876.05|1868.75|18
1732977250000|2024-11-30 14:34:10|1876.24|1868.94|1876.21|1868.91|1876.24|1868.94|1875.91|1868.61|19
1732977260000|2024-11-30 14:34:20|1876.19|1868.89|1875.39|1868.09|1876.23|1868.93|1874.24|1866.94|30
1732977270000|2024-11-30 14:34:30|1875.37|1868.07|1875.39|1868.09|1875.4|1868.1|1875.25|1867.95|26
1732977280000|2024-11-30 14:34:40|1875.37|1868.07|1875.14|1867.84|1875.4|1868.1|1875.14|1867.84|17
1732977290000|2024-11-30 14:34:50|1875.19|1867.89|1873.24|1865.94|1875.19|1867.89|1873.24|1865.94|28
1732977300000|2024-11-30 14:35:00|1872.99|1865.69|1873.99|1866.69|1874.11|1866.81|1872.93|1865.63|30
1732977310000|2024-11-30 14:35:10|1874.01|1866.71|1876.23|1868.93|1876.24|1868.94|1873.81|1866.51|32
1732977320000|2024-11-30 14:35:20|1876.19|1868.89|1876.21|1868.91|1876.22|1868.92|1875.4|1868.1|26
1732977330000|2024-11-30 14:35:30|1876.1|1868.8|1876.4|1869.1|1876.46|1869.16|1875.87|1868.57|31
1732977340000|2024-11-30 14:35:40|1876.36|1869.06|1876.42|1869.12|1876.86|1869.56|1875.85|1868.55|31
1732977350000|2024-11-30 14:35:50|1876.46|1869.16|1876.71|1869.41|1876.89|1869.59|1876.32|1869.02|26
1732977360000|2024-11-30 14:36:00|1876.59|1869.29|1876|1868.7|1876.67|1869.37|1875.84|1868.54|31
1732977370000|2024-11-30 14:36:10|1875.92|1868.62|1876.04|1868.74|1876.15|1868.85|1875.79|1868.49|27
1732977380000|2024-11-30 14:36:20|1875.83|1868.53|1876.09|1868.79|1876.62|1869.32|1875.83|1868.53|29
1732977390000|2024-11-30 14:36:30|1876.05|1868.75|1875.95|1868.65|1876.91|1869.61|1875.27|1867.97|33
1732977400000|2024-11-30 14:36:40|1875.93|1868.63|1875.76|1868.46|1876.07|1868.77|1875.04|1867.74|30
1732977410000|2024-11-30 14:36:50|1876.01|1868.71|1875.21|1867.91|1876.4|1869.1|1875.16|1867.86|33
1732977420000|2024-11-30 14:37:00|1875.24|1867.94|1874.12|1866.82|1875.59|1868.29|1874.06|1866.76|29
1732977430000|2024-11-30 14:37:10|1874.06|1866.76|1874.2|1866.9|1874.5|1867.2|1874.06|1866.76|34
1732977440000|2024-11-30 14:37:20|1874.21|1866.91|1873.43|1866.13|1874.21|1866.91|1873.37|1866.07|24
1732977450000|2024-11-30 14:37:30|1873.53|1866.23|1875.03|1867.73|1875.05|1867.75|1873.38|1866.08|34
1732977460000|2024-11-30 14:37:40|1875.06|1867.76|1875.17|1867.87|1875.35|1868.05|1875.06|1867.76|34
1732977470000|2024-11-30 14:37:50|1875.18|1867.88|1873.53|1866.23|1875.18|1867.88|1873.49|1866.19|24
1732977480000|2024-11-30 14:38:00|1873.79|1866.49|1875.4|1868.1|1875.47|1868.17|1873.79|1866.49|32
1732977490000|2024-11-30 14:38:10|1875.33|1868.03|1874.02|1866.72|1875.48|1868.18|1873.78|1866.48|30
1732977500000|2024-11-30 14:38:20|1874.35|1867.05|1875.91|1868.61|1875.91|1868.61|1874.34|1867.04|35
1732977510000|2024-11-30 14:38:30|1875.45|1868.15|1874.33|1867.03|1875.45|1868.15|1874.15|1866.85|37
1732977520000|2024-11-30 14:38:40|1874.32|1867.02|1874.85|1867.55|1874.88|1867.58|1874.29|1866.99|26
1732977530000|2024-11-30 14:38:50|1874.88|1867.58|1874.8|1867.5|1875.08|1867.78|1874.58|1867.28|25
1732977540000|2024-11-30 14:39:00|1874.81|1867.51|1875.06|1867.76|1875.45|1868.15|1874.18|1866.88|32
1732977550000|2024-11-30 14:39:10|1875.04|1867.74|1874.52|1867.22|1875.19|1867.89|1874.25|1866.95|34
1732977560000|2024-11-30 14:39:20|1874.49|1867.19|1874.28|1866.98|1874.49|1867.19|1873.48|1866.18|33
1732977570000|2024-11-30 14:39:30|1874.36|1867.06|1874.46|1867.16|1874.64|1867.34|1874.2|1866.9|26
1732977580000|2024-11-30 14:39:40|1874.43|1867.13|1874.73|1867.43|1875.33|1868.03|1874.39|1867.09|30
1732977590000|2024-11-30 14:39:50|1874.76|1867.46|1874.96|1867.66|1875.05|1867.75|1874.73|1867.43|27
1732977600000|2024-11-30 14:40:00|1874.9|1867.6|1874.2|1866.9|1874.9|1867.6|1873.83|1866.53|29
1732977610000|2024-11-30 14:40:10|1874.19|1866.89|1875.81|1868.51|1875.87|1868.57|1874.19|1866.89|31
1732977620000|2024-11-30 14:40:20|1875.65|1868.35|1875.75|1868.45|1875.95|1868.65|1875.28|1867.98|30
1732977630000|2024-11-30 14:40:30|1875.78|1868.48|1875.98|1868.68|1876.87|1869.57|1875.67|1868.37|33
1732977640000|2024-11-30 14:40:40|1876.05|1868.75|1877.67|1870.37|1878.05|1870.75|1875.99|1868.69|32
1732977650000|2024-11-30 14:40:50|1877.95|1870.65|1877.24|1869.94|1877.98|1870.68|1877.23|1869.93|22
1732977660000|2024-11-30 14:41:00|1877.25|1869.95|1878.52|1871.22|1879.01|1871.71|1876.44|1869.14|36
1732977670000|2024-11-30 14:41:10|1878.46|1871.16|1878.49|1871.19|1878.81|1871.51|1878.38|1871.08|34
1732977680000|2024-11-30 14:41:20|1878.48|1871.18|1878.99|1871.69|1879.17|1871.87|1878.45|1871.15|28
1732977690000|2024-11-30 14:41:30|1879|1871.7|1880.34|1873.04|1880.44|1873.14|1879|1871.7|21
1732977700000|2024-11-30 14:41:40|1880.35|1873.05|1880.71|1873.41|1881.14|1873.84|1880.35|1873.05|22
1732977710000|2024-11-30 14:41:50|1880.77|1873.47|1880.77|1873.47|1881.06|1873.76|1880.46|1873.16|27
1732977720000|2024-11-30 14:42:00|1880.73|1873.43|1878.7|1871.4|1880.81|1873.51|1878.55|1871.25|28
1732977730000|2024-11-30 14:42:10|1878.66|1871.36|1879.49|1872.19|1879.66|1872.36|1878.66|1871.36|27
1732977740000|2024-11-30 14:42:20|1879.45|1872.15|1877.63|1870.33|1879.52|1872.22|1877.36|1870.06|23
1732977750000|2024-11-30 14:42:30|1877.64|1870.34|1877.98|1870.68|1878.11|1870.81|1877.4|1870.1|27
1732977760000|2024-11-30 14:42:40|1877.99|1870.69|1878.06|1870.76|1878.11|1870.81|1877.89|1870.59|22
1732977770000|2024-11-30 14:42:50|1878.11|1870.81|1878.35|1871.05|1878.61|1871.31|1878.03|1870.73|25
1732977780000|2024-11-30 14:43:00|1878.4|1871.1|1877.23|1869.93|1878.79|1871.49|1877.13|1869.83|29
1732977790000|2024-11-30 14:43:10|1877.24|1869.94|1877.15|1869.85|1877.56|1870.26|1876.8|1869.5|30
1732977800000|2024-11-30 14:43:20|1877.1|1869.8|1875|1867.7|1877.1|1869.8|1874.71|1867.41|33
1732977810000|2024-11-30 14:43:30|1875.06|1867.76|1875.47|1868.17|1875.47|1868.17|1874.79|1867.49|34
1732977820000|2024-11-30 14:43:40|1875.41|1868.11|1876.12|1868.82|1876.36|1869.06|1875.41|1868.11|26
1732977830000|2024-11-30 14:43:50|1876.01|1868.71|1875.94|1868.64|1876.03|1868.73|1875.63|1868.33|23
1732977840000|2024-11-30 14:44:00|1875.82|1868.52|1875.4|1868.1|1875.82|1868.52|1875.19|1867.89|30
1732977850000|2024-11-30 14:44:10|1875.48|1868.18|1875.01|1867.71|1876.32|1869.02|1874.89|1867.59|32
1732977860000|2024-11-30 14:44:20|1874.98|1867.68|1874.57|1867.27|1875.37|1868.07|1874.53|1867.23|30
1732977870000|2024-11-30 14:44:30|1874.51|1867.21|1874.87|1867.57|1874.87|1867.57|1874.3|1867|31
1732977880000|2024-11-30 14:44:40|1874.76|1867.46|1874.63|1867.33|1874.87|1867.57|1874.29|1866.99|26
1732977890000|2024-11-30 14:44:50|1874.85|1867.55|1877.12|1869.82|1877.12|1869.82|1874.82|1867.52|20
1732977900000|2024-11-30 14:45:00|1877.13|1869.83|1877.24|1869.94|1878.21|1870.91|1876.67|1869.37|33
1732977910000|2024-11-30 14:45:10|1877.21|1869.91|1875.93|1868.63|1877.23|1869.93|1875.75|1868.45|30
1732977920000|2024-11-30 14:45:20|1876.06|1868.76|1874.03|1866.73|1876.12|1868.82|1874.03|1866.73|34
1732977930000|2024-11-30 14:45:30|1873.89|1866.59|1873.49|1866.19|1874.08|1866.78|1873.26|1865.96|34
1732977940000|2024-11-30 14:45:40|1873.35|1866.05|1874.21|1866.91|1874.37|1867.07|1873.25|1865.95|28
1732977950000|2024-11-30 14:45:50|1873.89|1866.59|1873.6|1866.3|1874.05|1866.75|1873.2|1865.9|27
1732977960000|2024-11-30 14:46:00|1873.48|1866.18|1875.67|1868.37|1876.01|1868.71|1873.48|1866.18|36
1732977970000|2024-11-30 14:46:10|1875.47|1868.17|1876.47|1869.17|1876.47|1869.17|1875.47|1868.17|29
1732977980000|2024-11-30 14:46:20|1876.19|1868.89|1874.66|1867.36|1876.32|1869.02|1874.59|1867.29|33
1732977990000|2024-11-30 14:46:30|1874.67|1867.37|1874.29|1866.99|1874.76|1867.46|1874.21|1866.91|30
1732978000000|2024-11-30 14:46:40|1874.28|1866.98|1870.21|1862.91|1874.28|1866.98|1870.04|1862.74|29
1732978010000|2024-11-30 14:46:50|1870.18|1862.88|1869.32|1862.02|1870.18|1862.88|1869.24|1861.94|27
1732978020000|2024-11-30 14:47:00|1869.33|1862.03|1868.95|1861.65|1869.63|1862.33|1868.72|1861.42|35
1732978030000|2024-11-30 14:47:10|1868.86|1861.56|1867.59|1860.29|1868.86|1861.56|1867.56|1860.26|27
1732978040000|2024-11-30 14:47:20|1867.48|1860.18|1867.38|1860.08|1867.62|1860.32|1866.94|1859.64|31
1732978050000|2024-11-30 14:47:30|1867.37|1860.07|1867.21|1859.91|1868.72|1861.42|1866.88|1859.58|34
1732978060000|2024-11-30 14:47:40|1867.19|1859.89|1867.27|1859.97|1867.77|1860.47|1866.75|1859.45|31
1732978070000|2024-11-30 14:47:50|1867.28|1859.98|1866.93|1859.63|1867.63|1860.33|1866.57|1859.27|29
1732978080000|2024-11-30 14:48:00|1866.9|1859.6|1868.54|1861.24|1868.81|1861.51|1866.74|1859.44|33
1732978090000|2024-11-30 14:48:10|1868.55|1861.25|1867.11|1859.81|1868.55|1861.25|1866.93|1859.63|32
1732978100000|2024-11-30 14:48:20|1867.1|1859.8|1866.71|1859.41|1867.79|1860.49|1866.71|1859.41|34
1732978110000|2024-11-30 14:48:30|1867.07|1859.77|1866.6|1859.3|1867.1|1859.8|1866.31|1859.01|32
1732978120000|2024-11-30 14:48:40|1866.4|1859.1|1866.32|1859.02|1866.99|1859.69|1866.19|1858.89|32
1732978130000|2024-11-30 14:48:50|1866.39|1859.09|1866.16|1858.86|1867.11|1859.81|1865.88|1858.58|35
1732978140000|2024-11-30 14:49:00|1866.12|1858.82|1868.22|1860.92|1868.22|1860.92|1865.98|1858.68|22
1732978150000|2024-11-30 14:49:10|1868.18|1860.88|1868.15|1860.85|1868.38|1861.08|1867.35|1860.05|31
1732978160000|2024-11-30 14:49:20|1868.5|1861.2|1867.62|1860.32|1868.67|1861.37|1867.55|1860.25|31
1732978170000|2024-11-30 14:49:30|1867.6|1860.3|1867.64|1860.34|1867.67|1860.37|1867.19|1859.89|31
1732978180000|2024-11-30 14:49:40|1867.62|1860.32|1867.31|1860.01|1867.62|1860.32|1867.17|1859.87|27
1732978190000|2024-11-30 14:49:50|1867.35|1860.05|1867.59|1860.29|1867.67|1860.37|1867.35|1860.05|19
1732978200000|2024-11-30 14:50:00|1867.57|1860.27|1866.18|1858.88|1867.65|1860.35|1866.17|1858.87|32
1732978210000|2024-11-30 14:50:10|1866.13|1858.83|1864.45|1857.15|1866.13|1858.83|1864.45|1857.15|18
1732978220000|2024-11-30 14:50:20|1864.44|1857.14|1864.46|1857.16|1864.67|1857.37|1863.67|1856.37|33
1732978230000|2024-11-30 14:50:30|1864.41|1857.11|1865.12|1857.82|1865.47|1858.17|1864.41|1857.11|29
1732978240000|2024-11-30 14:50:40|1865.11|1857.81|1866.16|1858.86|1866.24|1858.94|1864.78|1857.48|31
1732978250000|2024-11-30 14:50:50|1866.2|1858.9|1867.62|1860.32|1867.64|1860.34|1866.15|1858.85|24
1732978260000|2024-11-30 14:51:00|1867.64|1860.34|1866.39|1859.09|1867.87|1860.57|1866.25|1858.95|33
1732978270000|2024-11-30 14:51:10|1866.41|1859.11|1866.3|1859|1866.67|1859.37|1866.12|1858.82|30
1732978280000|2024-11-30 14:51:20|1866.41|1859.11|1866.03|1858.73|1866.67|1859.37|1865.45|1858.15|30
1732978290000|2024-11-30 14:51:30|1865.94|1858.64|1865.29|1857.99|1865.94|1858.64|1864.77|1857.47|26
1732978300000|2024-11-30 14:51:40|1865.17|1857.87|1864.25|1856.95|1865.17|1857.87|1864.22|1856.92|19
1732978310000|2024-11-30 14:51:50|1864.22|1856.92|1864.44|1857.14|1864.47|1857.17|1864.15|1856.85|21
1732978320000|2024-11-30 14:52:00|1864.47|1857.17|1864.58|1857.28|1865.24|1857.94|1864.34|1857.04|27
1732978330000|2024-11-30 14:52:10|1864.62|1857.32|1862.62|1855.32|1865.24|1857.94|1862.62|1855.32|23
1732978340000|2024-11-30 14:52:20|1862.64|1855.34|1862|1854.7|1862.64|1855.34|1861.62|1854.32|34
1732978350000|2024-11-30 14:52:30|1861.99|1854.69|1862.18|1854.88|1862.64|1855.34|1861.99|1854.69|28
1732978360000|2024-11-30 14:52:40|1862.21|1854.91|1862.16|1854.86|1862.24|1854.94|1861.62|1854.32|20
1732978370000|2024-11-30 14:52:50|1861.99|1854.69|1861.19|1853.89|1861.99|1854.69|1860.69|1853.39|19
1732978380000|2024-11-30 14:53:00|1861.24|1853.94|1861.4|1854.1|1862.13|1854.83|1861.17|1853.87|27
1732978390000|2024-11-30 14:53:10|1861.42|1854.12|1860.65|1853.35|1862.27|1854.97|1860.65|1853.35|26
1732978400000|2024-11-30 14:53:20|1860.45|1853.15|1860.21|1852.91|1860.47|1853.17|1859.62|1852.32|23
1732978410000|2024-11-30 14:53:30|1860.24|1852.94|1860.32|1853.02|1860.32|1853.02|1860.14|1852.84|27
1732978420000|2024-11-30 14:53:40|1860.56|1853.26|1862.06|1854.76|1862.22|1854.92|1860.56|1853.26|32
1732978430000|2024-11-30 14:53:50|1862.07|1854.77|1862.19|1854.89|1863.46|1856.16|1862.07|1854.77|31
1732978440000|2024-11-30 14:54:00|1862.24|1854.94|1862.12|1854.82|1862.64|1855.34|1862.12|1854.82|32
1732978450000|2024-11-30 14:54:10|1862.09|1854.79|1862.57|1855.27|1862.6|1855.3|1861.26|1853.96|36
1732978460000|2024-11-30 14:54:20|1862.6|1855.3|1862.21|1854.91|1863.08|1855.78|1862.19|1854.89|27
1732978470000|2024-11-30 14:54:30|1862.19|1854.89|1863.09|1855.79|1863.44|1856.14|1862.11|1854.81|28
1732978480000|2024-11-30 14:54:40|1863.1|1855.8|1863.24|1855.94|1863.24|1855.94|1862.65|1855.35|22
1732978490000|2024-11-30 14:54:50|1863.21|1855.91|1863.26|1855.96|1863.29|1855.99|1863.11|1855.81|26
1732978500000|2024-11-30 14:55:00|1863.28|1855.98|1863.18|1855.88|1863.6|1856.3|1863.16|1855.86|28
1732978510000|2024-11-30 14:55:10|1863.2|1855.9|1861.17|1853.87|1863.21|1855.91|1861.17|1853.87|30
1732978520000|2024-11-30 14:55:20|1861.12|1853.82|1859.9|1852.6|1861.12|1853.82|1859.43|1852.13|29
1732978530000|2024-11-30 14:55:30|1860.03|1852.73|1859.16|1851.86|1860.03|1852.73|1858.55|1851.25|27
1732978540000|2024-11-30 14:55:40|1859.18|1851.88|1859.78|1852.48|1860.34|1853.04|1859.16|1851.86|30
1732978550000|2024-11-30 14:55:50|1859.8|1852.5|1859.82|1852.52|1859.96|1852.66|1858.67|1851.37|29
1732978560000|2024-11-30 14:56:00|1859.86|1852.56|1860.11|1852.81|1860.58|1853.28|1859.25|1851.95|35
1732978570000|2024-11-30 14:56:10|1859.93|1852.63|1860.2|1852.9|1860.5|1853.2|1859.93|1852.63|31
1732978580000|2024-11-30 14:56:20|1860.22|1852.92|1861.54|1854.24|1861.54|1854.24|1860.19|1852.89|25
1732978590000|2024-11-30 14:56:30|1861.55|1854.25|1861.48|1854.18|1861.55|1854.25|1860.86|1853.56|34
1732978600000|2024-11-30 14:56:40|1861.44|1854.14|1861.88|1854.58|1862.26|1854.96|1861.41|1854.11|27
1732978610000|2024-11-30 14:56:50|1861.58|1854.28|1861.24|1853.94|1861.91|1854.61|1861.24|1853.94|26
1732978620000|2024-11-30 14:57:00|1861.31|1854.01|1862.45|1855.15|1862.7|1855.4|1861.31|1854.01|29
1732978630000|2024-11-30 14:57:10|1862.42|1855.12|1860.83|1853.53|1862.42|1855.12|1860.83|1853.53|34
1732978640000|2024-11-30 14:57:20|1860.93|1853.63|1859.16|1851.86|1860.97|1853.67|1859.16|1851.86|30
1732978650000|2024-11-30 14:57:30|1859.03|1851.73|1857.99|1850.69|1859.03|1851.73|1857.65|1850.35|24
1732978660000|2024-11-30 14:57:40|1857.83|1850.53|1856.4|1849.1|1857.89|1850.59|1855.96|1848.66|36
1732978670000|2024-11-30 14:57:50|1856.39|1849.09|1855.04|1847.74|1856.39|1849.09|1854.49|1847.19|33
1732978680000|2024-11-30 14:58:00|1854.96|1847.66|1854.45|1847.15|1855.4|1848.1|1854.18|1846.88|33
1732978690000|2024-11-30 14:58:10|1854.48|1847.18|1855.43|1848.13|1855.55|1848.25|1854.35|1847.05|38
1732978700000|2024-11-30 14:58:20|1855.52|1848.22|1854.36|1847.06|1855.52|1848.22|1854.3|1847|35
1732978710000|2024-11-30 14:58:30|1854.32|1847.02|1853.59|1846.29|1854.38|1847.08|1853.35|1846.05|28
1732978720000|2024-11-30 14:58:40|1853.71|1846.41|1854.05|1846.75|1854.13|1846.83|1853.31|1846.01|35
1732978730000|2024-11-30 14:58:50|1853.9|1846.6|1852.63|1845.33|1854.31|1847.01|1852.62|1845.32|31
1732978740000|2024-11-30 14:59:00|1852.61|1845.31|1852.24|1844.94|1852.61|1845.31|1851.02|1843.72|31
1732978750000|2024-11-30 14:59:10|1852.36|1845.06|1851.22|1843.92|1852.42|1845.12|1851.2|1843.9|31
1732978760000|2024-11-30 14:59:20|1851.25|1843.95|1852.85|1845.55|1852.85|1845.55|1850.88|1843.58|32
1732978770000|2024-11-30 14:59:30|1853.08|1845.78|1853.98|1846.68|1854.02|1846.72|1852.68|1845.38|35
1732978780000|2024-11-30 14:59:40|1854.04|1846.74|1854.26|1846.96|1854.3|1847|1853.59|1846.29|34
1732978790000|2024-11-30 14:59:50|1854.3|1847|1854.76|1847.46|1854.96|1847.66|1854.3|1847|28
1732978800000|2024-11-30 15:00:00|1854.82|1847.52|1853.32|1846.02|1855.13|1847.83|1853.32|1846.02|32
1732978810000|2024-11-30 15:00:10|1853.29|1845.99|1851.58|1844.28|1853.29|1845.99|1851.48|1844.18|34
1732978820000|2024-11-30 15:00:20|1852.03|1844.73|1850.69|1843.39|1852.24|1844.94|1850.69|1843.39|34
1732978830000|2024-11-30 15:00:30|1850.42|1843.12|1851.3|1844|1852.19|1844.89|1850.12|1842.82|29
1732978840000|2024-11-30 15:00:40|1851.31|1844.01|1852.04|1844.74|1852.04|1844.74|1851.29|1843.99|36
1732978850000|2024-11-30 15:00:50|1852.14|1844.84|1851.31|1844.01|1852.24|1844.94|1850.4|1843.1|28
1732978860000|2024-11-30 15:01:00|1851.28|1843.98|1851.39|1844.09|1852.97|1845.67|1851.17|1843.87|32
1732978870000|2024-11-30 15:01:10|1851.37|1844.07|1852.19|1844.89|1852.19|1844.89|1851.22|1843.92|35
1732978880000|2024-11-30 15:01:20|1852.53|1845.23|1855.57|1848.27|1855.57|1848.27|1852.53|1845.23|40
1732978890000|2024-11-30 15:01:30|1855.65|1848.35|1857.88|1850.58|1857.88|1850.58|1855.65|1848.35|35
1732978900000|2024-11-30 15:01:40|1858.17|1850.87|1857.44|1850.14|1858.92|1851.62|1857.33|1850.03|39
1732978910000|2024-11-30 15:01:50|1857.46|1850.16|1855.25|1847.95|1857.61|1850.31|1855.21|1847.91|35
1732978920000|2024-11-30 15:02:00|1855.01|1847.71|1856.45|1849.15|1857.23|1849.93|1854.86|1847.56|39
1732978930000|2024-11-30 15:02:10|1856.51|1849.21|1859.18|1851.88|1859.18|1851.88|1856.51|1849.21|35
1732978940000|2024-11-30 15:02:20|1859.21|1851.91|1862.21|1854.91|1863.1|1855.8|1859.21|1851.91|35
1732978950000|2024-11-30 15:02:30|1861.92|1854.62|1863.36|1856.06|1863.36|1856.06|1861.42|1854.12|37
1732978960000|2024-11-30 15:02:40|1863.81|1856.51|1864.12|1856.82|1865.39|1858.09|1863.62|1856.32|37
1732978970000|2024-11-30 15:02:50|1864.16|1856.86|1864.7|1857.4|1864.81|1857.51|1863.64|1856.34|35
1732978980000|2024-11-30 15:03:00|1864.72|1857.42|1865.03|1857.73|1865.5|1858.2|1864.01|1856.71|39
1732978990000|2024-11-30 15:03:10|1865.02|1857.72|1865.36|1858.06|1865.9|1858.6|1864.4|1857.1|29
1732979000000|2024-11-30 15:03:20|1865.39|1858.09|1863.42|1856.12|1865.39|1858.09|1863.06|1855.76|34
1732979010000|2024-11-30 15:03:30|1863.45|1856.15|1864.43|1857.13|1864.57|1857.27|1863.34|1856.04|31
1732979020000|2024-11-30 15:03:40|1864.39|1857.09|1865.78|1858.48|1865.78|1858.48|1864.38|1857.08|28
1732979030000|2024-11-30 15:03:50|1865.76|1858.46|1862.21|1854.91|1865.78|1858.48|1861.76|1854.46|31
1732979040000|2024-11-30 15:04:00|1862.1|1854.8|1864.03|1856.73|1864.04|1856.74|1860.93|1853.63|32
1732979050000|2024-11-30 15:04:10|1864.09|1856.79|1865.69|1858.39|1865.73|1858.43|1863.98|1856.68|29
1732979060000|2024-11-30 15:04:20|1865.9|1858.6|1868.16|1860.86|1868.16|1860.86|1865.9|1858.6|25
1732979070000|2024-11-30 15:04:30|1868.42|1861.12|1868.26|1860.96|1868.93|1861.63|1868.11|1860.81|20
1732979080000|2024-11-30 15:04:40|1868.37|1861.07|1868.55|1861.25|1869.14|1861.84|1868.37|1861.07|34
1732979090000|2024-11-30 15:04:50|1868.59|1861.29|1868.91|1861.61|1869.09|1861.79|1867.51|1860.21|34
1732979100000|2024-11-30 15:05:00|1868.94|1861.64|1867.67|1860.37|1869.08|1861.78|1866.95|1859.65|38
1732979110000|2024-11-30 15:05:10|1868.05|1860.75|1869.88|1862.58|1869.92|1862.62|1868.03|1860.73|29
1732979120000|2024-11-30 15:05:20|1869.8|1862.5|1871.54|1864.24|1871.54|1864.24|1869.8|1862.5|30
1732979130000|2024-11-30 15:05:30|1871.67|1864.37|1870.95|1863.65|1872.05|1864.75|1870.95|1863.65|34
1732979140000|2024-11-30 15:05:40|1870.91|1863.61|1869.92|1862.62|1870.91|1863.61|1869.42|1862.12|37
1732979150000|2024-11-30 15:05:50|1869.75|1862.45|1867.05|1859.75|1869.75|1862.45|1867.01|1859.71|39
1732979160000|2024-11-30 15:06:00|1866.74|1859.44|1866.67|1859.37|1867.04|1859.74|1865.4|1858.1|36
1732979170000|2024-11-30 15:06:10|1867.07|1859.77|1865.73|1858.43|1867.85|1860.55|1865.63|1858.33|36
1732979180000|2024-11-30 15:06:20|1865.71|1858.41|1864.4|1857.1|1865.87|1858.57|1863.88|1856.58|36
1732979190000|2024-11-30 15:06:30|1864.95|1857.65|1866.27|1858.97|1867.32|1860.02|1864.95|1857.65|37
1732979200000|2024-11-30 15:06:40|1866.28|1858.98|1864.93|1857.63|1866.57|1859.27|1864.93|1857.63|35
1732979210000|2024-11-30 15:06:50|1864.92|1857.62|1863.78|1856.48|1864.97|1857.67|1863.57|1856.27|34
1732979220000|2024-11-30 15:07:00|1863.79|1856.49|1864.04|1856.74|1864.72|1857.42|1863.2|1855.9|38
1732979230000|2024-11-30 15:07:10|1864.14|1856.84|1861.13|1853.83|1864.21|1856.91|1861.13|1853.83|30
1732979240000|2024-11-30 15:07:20|1861.14|1853.84|1857.92|1850.62|1861.14|1853.84|1857.84|1850.54|33
1732979250000|2024-11-30 15:07:30|1858.03|1850.73|1856.01|1848.71|1858.03|1850.73|1855.11|1847.81|33
1732979260000|2024-11-30 15:07:40|1856.19|1848.89|1856.85|1849.55|1857.95|1850.65|1856.19|1848.89|37
1732979270000|2024-11-30 15:07:50|1856.83|1849.53|1858.47|1851.17|1858.55|1851.25|1856.83|1849.53|36
1732979280000|2024-11-30 15:08:00|1858.57|1851.27|1859.68|1852.38|1859.7|1852.4|1858.07|1850.77|36
1732979290000|2024-11-30 15:08:10|1859.76|1852.46|1863.45|1856.15|1863.51|1856.21|1859.52|1852.22|32
1732979300000|2024-11-30 15:08:20|1863.35|1856.05|1862.62|1855.32|1863.35|1856.05|1860.39|1853.09|37
1732979310000|2024-11-30 15:08:30|1862.66|1855.36|1863.48|1856.18|1863.48|1856.18|1862.4|1855.1|36
1732979320000|2024-11-30 15:08:40|1863.49|1856.19|1862.48|1855.18|1863.49|1856.19|1862.47|1855.17|26
1732979330000|2024-11-30 15:08:50|1862.52|1855.22|1863.82|1856.52|1864.24|1856.94|1862.51|1855.21|31
1732979340000|2024-11-30 15:09:00|1863.74|1856.44|1861.19|1853.89|1863.9|1856.6|1861.19|1853.89|37
1732979350000|2024-11-30 15:09:10|1861.01|1853.71|1861.57|1854.27|1862.57|1855.27|1861.01|1853.71|32
1732979360000|2024-11-30 15:09:20|1861.51|1854.21|1861.72|1854.42|1861.89|1854.59|1860.92|1853.62|37
1732979370000|2024-11-30 15:09:30|1861.53|1854.23|1860.23|1852.93|1861.53|1854.23|1860.18|1852.88|37
1732979380000|2024-11-30 15:09:40|1860.24|1852.94|1862.57|1855.27|1862.57|1855.27|1860.24|1852.94|31
1732979390000|2024-11-30 15:09:50|1862.65|1855.35|1863.08|1855.78|1863.65|1856.35|1862.27|1854.97|31
1732979400000|2024-11-30 15:10:00|1863.09|1855.79|1865.05|1857.75|1865.05|1857.75|1863.09|1855.79|33
1732979410000|2024-11-30 15:10:10|1865.09|1857.79|1867.07|1859.77|1867.07|1859.77|1865.09|1857.79|16
1732979420000|2024-11-30 15:10:20|1867.08|1859.78|1868.38|1861.08|1869.34|1862.04|1867.08|1859.78|33
1732979430000|2024-11-30 15:10:30|1868.6|1861.3|1866.83|1859.53|1868.64|1861.34|1866.83|1859.53|29
1732979440000|2024-11-30 15:10:40|1866.92|1859.62|1868.18|1860.88|1868.81|1861.51|1866.88|1859.58|31
1732979450000|2024-11-30 15:10:50|1868.14|1860.84|1867.86|1860.56|1868.16|1860.86|1866.93|1859.63|33
1732979460000|2024-11-30 15:11:00|1867.49|1860.19|1866.21|1858.91|1868.42|1861.12|1866.01|1858.71|37
1732979470000|2024-11-30 15:11:10|1866.24|1858.94|1867.92|1860.62|1867.98|1860.68|1866.24|1858.94|38
1732979480000|2024-11-30 15:11:20|1867.95|1860.65|1868.12|1860.82|1869.27|1861.97|1867.95|1860.65|36
1732979490000|2024-11-30 15:11:30|1868.14|1860.84|1866.86|1859.56|1868.2|1860.9|1866.66|1859.36|37
1732979500000|2024-11-30 15:11:40|1866.88|1859.58|1866.35|1859.05|1867.01|1859.71|1865.91|1858.61|34
1732979510000|2024-11-30 15:11:50|1866.38|1859.08|1866.39|1859.09|1866.42|1859.12|1865.97|1858.67|35
1732979520000|2024-11-30 15:12:00|1866.65|1859.35|1866.83|1859.53|1867.37|1860.07|1866.42|1859.12|30
1732979530000|2024-11-30 15:12:10|1867.05|1859.75|1867.73|1860.43|1867.9|1860.6|1866.61|1859.31|36
1732979540000|2024-11-30 15:12:20|1867.59|1860.29|1867.88|1860.58|1868.85|1861.55|1867.35|1860.05|35
1732979550000|2024-11-30 15:12:30|1867.75|1860.45|1867.09|1859.79|1867.92|1860.62|1867.09|1859.79|35
1732979560000|2024-11-30 15:12:40|1867.16|1859.86|1867.74|1860.44|1868.1|1860.8|1866.84|1859.54|31
1732979570000|2024-11-30 15:12:50|1867.88|1860.58|1869.48|1862.18|1869.52|1862.22|1867.84|1860.54|28
1732979580000|2024-11-30 15:13:00|1869.47|1862.17|1871.08|1863.78|1871.08|1863.78|1868.44|1861.14|33
1732979590000|2024-11-30 15:13:10|1870.98|1863.68|1870.45|1863.15|1870.98|1863.68|1869.98|1862.68|31
1732979600000|2024-11-30 15:13:20|1870.83|1863.53|1871.17|1863.87|1871.76|1864.46|1870.78|1863.48|20
1732979610000|2024-11-30 15:13:30|1871.15|1863.85|1871.01|1863.71|1871.59|1864.29|1870.86|1863.56|27
1732979620000|2024-11-30 15:13:40|1871.06|1863.76|1871.84|1864.54|1871.88|1864.58|1870.99|1863.69|34
1732979630000|2024-11-30 15:13:50|1871.88|1864.58|1872.01|1864.71|1872.22|1864.92|1871.67|1864.37|33
1732979640000|2024-11-30 15:14:00|1872.05|1864.75|1867.29|1859.99|1872.05|1864.75|1867.25|1859.95|37
1732979650000|2024-11-30 15:14:10|1867.44|1860.14|1868.11|1860.81|1868.49|1861.19|1867.14|1859.84|38
1732979660000|2024-11-30 15:14:20|1868.08|1860.78|1869.69|1862.39|1869.69|1862.39|1868.08|1860.78|34
1732979670000|2024-11-30 15:14:30|1870.39|1863.09|1870.38|1863.08|1871.86|1864.56|1870.38|1863.08|31
1732979680000|2024-11-30 15:14:40|1870.69|1863.39|1871.39|1864.09|1871.4|1864.1|1870.2|1862.9|37
1732979690000|2024-11-30 15:14:50|1871.41|1864.11|1870.94|1863.64|1872.2|1864.9|1870.58|1863.28|36
1732979700000|2024-11-30 15:15:00|1871.09|1863.79|1871.19|1863.89|1872.38|1865.08|1870.72|1863.42|40
1732979710000|2024-11-30 15:15:10|1870.96|1863.66|1869.56|1862.26|1871.23|1863.93|1869.56|1862.26|37
1732979720000|2024-11-30 15:15:20|1869.54|1862.24|1868.93|1861.63|1870.11|1862.81|1866.95|1859.65|37
1732979730000|2024-11-30 15:15:30|1869.05|1861.75|1871.17|1863.87|1871.17|1863.87|1869.01|1861.71|35
1732979740000|2024-11-30 15:15:40|1871.07|1863.77|1871.24|1863.94|1871.6|1864.3|1870.41|1863.11|34
1732979750000|2024-11-30 15:15:50|1871.28|1863.98|1871.66|1864.36|1871.93|1864.63|1871.08|1863.78|30
1732979760000|2024-11-30 15:16:00|1871.72|1864.42|1873.15|1865.85|1873.15|1865.85|1871.72|1864.42|28
1732979770000|2024-11-30 15:16:10|1873.3|1866|1875.29|1867.99|1875.89|1868.59|1873.3|1866|35
1732979780000|2024-11-30 15:16:20|1874.71|1867.41|1869.16|1861.86|1874.71|1867.41|1869.16|1861.86|38
1732979790000|2024-11-30 15:16:30|1869.18|1861.88|1867.08|1859.78|1869.18|1861.88|1867.08|1859.78|28
1732979800000|2024-11-30 15:16:40|1866.9|1859.6|1871.19|1863.89|1871.7|1864.4|1865.41|1858.11|37
1732979810000|2024-11-30 15:16:50|1871.15|1863.85|1870.51|1863.21|1871.23|1863.93|1869.93|1862.63|29
1732979820000|2024-11-30 15:17:00|1870.53|1863.23|1872.39|1865.09|1872.94|1865.64|1870.53|1863.23|36
1732979830000|2024-11-30 15:17:10|1872.38|1865.08|1871.11|1863.81|1873.18|1865.88|1870.88|1863.58|36
1732979840000|2024-11-30 15:17:20|1871.24|1863.94|1871.35|1864.05|1872.69|1865.39|1871.06|1863.76|37
1732979850000|2024-11-30 15:17:30|1871.38|1864.08|1871.01|1863.71|1872.05|1864.75|1870.5|1863.2|36
1732979860000|2024-11-30 15:17:40|1870.93|1863.63|1872.51|1865.21|1872.71|1865.41|1870.93|1863.63|32
1732979870000|2024-11-30 15:17:50|1872.44|1865.14|1871.94|1864.64|1872.94|1865.64|1871.66|1864.36|29
1732979880000|2024-11-30 15:18:00|1872.08|1864.78|1873.41|1866.11|1873.53|1866.23|1872.08|1864.78|30
1732979890000|2024-11-30 15:18:10|1873.44|1866.14|1872.56|1865.26|1873.44|1866.14|1872.17|1864.87|35
1732979900000|2024-11-30 15:18:20|1872.49|1865.19|1873.31|1866.01|1873.5|1866.2|1872.48|1865.18|35
1732979910000|2024-11-30 15:18:30|1873.43|1866.13|1874.55|1867.25|1874.77|1867.47|1873.07|1865.77|35
1732979920000|2024-11-30 15:18:40|1874.68|1867.38|1875.46|1868.16|1875.67|1868.37|1874.68|1867.38|32
1732979930000|2024-11-30 15:18:50|1875.82|1868.52|1876.26|1868.96|1877.02|1869.72|1875.82|1868.52|32
1732979940000|2024-11-30 15:19:00|1876.27|1868.97|1877.94|1870.64|1877.94|1870.64|1875.5|1868.2|40
1732979950000|2024-11-30 15:19:10|1877.8|1870.5|1877.63|1870.33|1878.16|1870.86|1877.43|1870.13|31
1732979960000|2024-11-30 15:19:20|1877.2|1869.9|1875.89|1868.59|1877.2|1869.9|1874.89|1867.59|32
1732979970000|2024-11-30 15:19:30|1876.02|1868.72|1876.53|1869.23|1876.53|1869.23|1875.59|1868.29|32
1732979980000|2024-11-30 15:19:40|1876.56|1869.26|1875.06|1867.76|1876.9|1869.6|1875.05|1867.75|32
1732979990000|2024-11-30 15:19:50|1875.03|1867.73|1875.43|1868.13|1875.47|1868.17|1874.54|1867.24|31
1732980000000|2024-11-30 15:20:00|1875.52|1868.22|1873.07|1865.77|1875.93|1868.63|1873|1865.7|34
1732980010000|2024-11-30 15:20:10|1873.05|1865.75|1872.36|1865.06|1873.14|1865.84|1872.19|1864.89|32
1732980020000|2024-11-30 15:20:20|1872.41|1865.11|1872.27|1864.97|1873.19|1865.89|1872.27|1864.97|32
1732980030000|2024-11-30 15:20:30|1872.07|1864.77|1869.69|1862.39|1872.07|1864.77|1869.44|1862.14|30
1732980040000|2024-11-30 15:20:40|1869.7|1862.4|1871.91|1864.61|1871.91|1864.61|1869.7|1862.4|30
1732980050000|2024-11-30 15:20:50|1871.96|1864.66|1872.3|1865|1872.75|1865.45|1871.96|1864.66|31
1732980060000|2024-11-30 15:21:00|1872.38|1865.08|1872.02|1864.72|1872.79|1865.49|1871.61|1864.31|28
1732980070000|2024-11-30 15:21:10|1872.19|1864.89|1872.7|1865.4|1872.88|1865.58|1871.67|1864.37|32
1732980080000|2024-11-30 15:21:20|1872.73|1865.43|1872.71|1865.41|1872.94|1865.64|1871.74|1864.44|29
1732980090000|2024-11-30 15:21:30|1872.74|1865.44|1873.73|1866.43|1874.23|1866.93|1872.27|1864.97|31
1732980100000|2024-11-30 15:21:40|1873.69|1866.39|1874.21|1866.91|1874.4|1867.1|1873.67|1866.37|33
1732980110000|2024-11-30 15:21:50|1874.2|1866.9|1875.71|1868.41|1875.91|1868.61|1874.2|1866.9|32
1732980120000|2024-11-30 15:22:00|1875.77|1868.47|1875.75|1868.45|1875.77|1868.47|1873.97|1866.67|32
1732980130000|2024-11-30 15:22:10|1875.81|1868.51|1874.78|1867.48|1875.98|1868.68|1874.67|1867.37|34
1732980140000|2024-11-30 15:22:20|1874.87|1867.57|1875.13|1867.83|1875.13|1867.83|1873.9|1866.6|33
1732980150000|2024-11-30 15:22:30|1875.05|1867.75|1873.38|1866.08|1875.05|1867.75|1873.21|1865.91|33
1732980160000|2024-11-30 15:22:40|1873.41|1866.11|1872.87|1865.57|1873.41|1866.11|1872.49|1865.19|29
1732980170000|2024-11-30 15:22:50|1872.69|1865.39|1872.84|1865.54|1873.15|1865.85|1872.67|1865.37|26
1732980180000|2024-11-30 15:23:00|1872.97|1865.67|1872.82|1865.52|1873.23|1865.93|1872.16|1864.86|31
1732980190000|2024-11-30 15:23:10|1872.59|1865.29|1872.71|1865.41|1873.14|1865.84|1872.36|1865.06|37
1732980200000|2024-11-30 15:23:20|1872.69|1865.39|1873.23|1865.93|1873.34|1866.04|1872.69|1865.39|34
1732980210000|2024-11-30 15:23:30|1873.22|1865.92|1873.87|1866.57|1874.04|1866.74|1873.21|1865.91|31
1732980220000|2024-11-30 15:23:40|1873.86|1866.56|1872.9|1865.6|1873.96|1866.66|1872.82|1865.52|28
1732980230000|2024-11-30 15:23:50|1872.91|1865.61|1873.62|1866.32|1873.85|1866.55|1872.6|1865.3|29
1732980240000|2024-11-30 15:24:00|1873.55|1866.25|1873.47|1866.17|1873.72|1866.42|1872.2|1864.9|33
1732980250000|2024-11-30 15:24:10|1873.45|1866.15|1873.84|1866.54|1873.84|1866.54|1872.92|1865.62|30
1732980260000|2024-11-30 15:24:20|1873.87|1866.57|1874.92|1867.62|1875.04|1867.74|1873.3|1866|31
1732980270000|2024-11-30 15:24:30|1874.98|1867.68|1877.23|1869.93|1877.24|1869.94|1874.67|1867.37|32
1732980280000|2024-11-30 15:24:40|1877.24|1869.94|1877.05|1869.75|1877.95|1870.65|1877.05|1869.75|16
1732980290000|2024-11-30 15:24:50|1877|1869.7|1875.53|1868.23|1877|1869.7|1874.79|1867.49|36
1732980300000|2024-11-30 15:25:00|1875.42|1868.12|1875.32|1868.02|1876.38|1869.08|1875.32|1868.02|39
1732980310000|2024-11-30 15:25:10|1875.33|1868.03|1876.17|1868.87|1876.32|1869.02|1875.17|1867.87|33
1732980320000|2024-11-30 15:25:20|1876.18|1868.88|1877.72|1870.42|1877.72|1870.42|1876.15|1868.85|29
1732980330000|2024-11-30 15:25:30|1878.12|1870.82|1877.68|1870.38|1878.36|1871.06|1877.35|1870.05|27
1732980340000|2024-11-30 15:25:40|1877.62|1870.32|1877.64|1870.34|1877.75|1870.45|1877.15|1869.85|36
1732980350000|2024-11-30 15:25:50|1877.65|1870.35|1878.5|1871.2|1878.55|1871.25|1877.6|1870.3|28
1732980360000|2024-11-30 15:26:00|1878.55|1871.25|1878.19|1870.89|1878.55|1871.25|1877.76|1870.46|33
1732980370000|2024-11-30 15:26:10|1878.23|1870.93|1878.56|1871.26|1878.59|1871.29|1878.09|1870.79|28
1732980380000|2024-11-30 15:26:20|1878.59|1871.29|1878.4|1871.1|1879.43|1872.13|1877.88|1870.58|35
1732980390000|2024-11-30 15:26:30|1878.39|1871.09|1880.67|1873.37|1880.67|1873.37|1878.39|1871.09|33
1732980400000|2024-11-30 15:26:40|1880.65|1873.35|1880.84|1873.54|1880.91|1873.61|1880.55|1873.25|24
1732980410000|2024-11-30 15:26:50|1880.74|1873.44|1880.85|1873.55|1880.93|1873.63|1880.71|1873.41|21
1732980420000|2024-11-30 15:27:00|1880.69|1873.39|1883.07|1875.77|1883.09|1875.79|1880.67|1873.37|33
1732980430000|2024-11-30 15:27:10|1883.02|1875.72|1882.31|1875.01|1883.17|1875.87|1882.17|1874.87|28
1732980440000|2024-11-30 15:27:20|1882.24|1874.94|1882.11|1874.81|1882.43|1875.13|1882.04|1874.74|29
1732980450000|2024-11-30 15:27:30|1882.12|1874.82|1882.47|1875.17|1882.55|1875.25|1882.04|1874.74|28
1732980460000|2024-11-30 15:27:40|1882.48|1875.18|1883.03|1875.73|1883.03|1875.73|1882.38|1875.08|19
1732980470000|2024-11-30 15:27:50|1883.02|1875.72|1879.95|1872.65|1883.02|1875.72|1879.73|1872.43|35
1732980480000|2024-11-30 15:28:00|1880.15|1872.85|1880.48|1873.18|1880.48|1873.18|1880.05|1872.75|32
1732980490000|2024-11-30 15:28:10|1880.54|1873.24|1881.92|1874.62|1882.21|1874.91|1880.54|1873.24|33
1732980500000|2024-11-30 15:28:20|1881.95|1874.65|1881.38|1874.08|1881.99|1874.69|1881.18|1873.88|34
1732980510000|2024-11-30 15:28:30|1881.33|1874.03|1883.08|1875.78|1883.22|1875.92|1881.33|1874.03|34
1732980520000|2024-11-30 15:28:40|1883.05|1875.75|1883.25|1875.95|1883.42|1876.12|1882.8|1875.5|29
1732980530000|2024-11-30 15:28:50|1883.23|1875.93|1882.71|1875.41|1883.38|1876.08|1882.67|1875.37|28
1732980540000|2024-11-30 15:29:00|1882.68|1875.38|1882.75|1875.45|1882.85|1875.55|1882.24|1874.94|29
1732980550000|2024-11-30 15:29:10|1882.81|1875.51|1882.96|1875.66|1883.39|1876.09|1882.76|1875.46|33
1732980560000|2024-11-30 15:29:20|1883|1875.7|1882.86|1875.56|1883|1875.7|1882.69|1875.39|26
1732980570000|2024-11-30 15:29:30|1882.92|1875.62|1883.31|1876.01|1883.47|1876.17|1882.92|1875.62|29
1732980580000|2024-11-30 15:29:40|1883.29|1875.99|1880.94|1873.64|1883.33|1876.03|1880.94|1873.64|27
1732980590000|2024-11-30 15:29:50|1880.97|1873.67|1881.42|1874.12|1881.61|1874.31|1880.63|1873.33|33
1732980600000|2024-11-30 15:30:00|1881.47|1874.17|1880.62|1873.32|1881.47|1874.17|1880.32|1873.02|35
1732980610000|2024-11-30 15:30:10|1880.59|1873.29|1880.86|1873.56|1880.88|1873.58|1880.59|1873.29|25
1732980620000|2024-11-30 15:30:20|1880.85|1873.55|1880.29|1872.99|1880.9|1873.6|1880.06|1872.76|29
1732980630000|2024-11-30 15:30:30|1880.27|1872.97|1879.13|1871.83|1880.27|1872.97|1878.41|1871.11|31
1732980640000|2024-11-30 15:30:40|1879.09|1871.79|1879.29|1871.99|1879.42|1872.12|1878.56|1871.26|34
1732980650000|2024-11-30 15:30:50|1879.35|1872.05|1880.05|1872.75|1880.4|1873.1|1879.29|1871.99|29
1732980660000|2024-11-30 15:31:00|1880.08|1872.78|1883.22|1875.92|1883.3|1876|1880.08|1872.78|32
1732980670000|2024-11-30 15:31:10|1883.24|1875.94|1883.63|1876.33|1883.73|1876.43|1883.24|1875.94|19
1732980680000|2024-11-30 15:31:20|1883.6|1876.3|1883.4|1876.1|1883.7|1876.4|1883.24|1875.94|24
1732980690000|2024-11-30 15:31:30|1883.38|1876.08|1883.43|1876.13|1883.53|1876.23|1883.38|1876.08|23
1732980700000|2024-11-30 15:31:40|1883.46|1876.16|1884.46|1877.16|1884.46|1877.16|1883.41|1876.11|26
1732980710000|2024-11-30 15:31:50|1885.01|1877.71|1884.64|1877.34|1885.07|1877.77|1884.45|1877.15|31
1732980720000|2024-11-30 15:32:00|1884.7|1877.4|1885.08|1877.78|1885.13|1877.83|1884.58|1877.28|24
1732980730000|2024-11-30 15:32:10|1885.09|1877.79|1885.27|1877.97|1885.29|1877.99|1885.06|1877.76|13
1732980740000|2024-11-30 15:32:20|1885.21|1877.91|1884.27|1876.97|1885.21|1877.91|1884.08|1876.78|29
1732980750000|2024-11-30 15:32:30|1884.24|1876.94|1882.19|1874.89|1884.25|1876.95|1882.19|1874.89|20
1732980760000|2024-11-30 15:32:40|1882.21|1874.91|1881.82|1874.52|1882.51|1875.21|1881.37|1874.07|35
1732980770000|2024-11-30 15:32:50|1881.84|1874.54|1881.48|1874.18|1881.87|1874.57|1881.37|1874.07|29
1732980780000|2024-11-30 15:33:00|1881.54|1874.24|1878.9|1871.6|1881.57|1874.27|1878.78|1871.48|37
1732980790000|2024-11-30 15:33:10|1878.96|1871.66|1880.88|1873.58|1881.68|1874.38|1878.96|1871.66|33
1732980800000|2024-11-30 15:33:20|1880.75|1873.45|1882.14|1874.84|1882.14|1874.84|1880.73|1873.43|34
1732980810000|2024-11-30 15:33:30|1882.11|1874.81|1882.08|1874.78|1882.12|1874.82|1881.83|1874.53|25
1732980820000|2024-11-30 15:33:40|1882.13|1874.83|1882.77|1875.47|1882.84|1875.54|1882.13|1874.83|29
1732980830000|2024-11-30 15:33:50|1882.8|1875.5|1883.73|1876.43|1883.92|1876.62|1882.68|1875.38|27
1732980840000|2024-11-30 15:34:00|1883.71|1876.41|1883.09|1875.79|1884.51|1877.21|1883.02|1875.72|32
1732980850000|2024-11-30 15:34:10|1883.26|1875.96|1884.42|1877.12|1884.53|1877.23|1883.12|1875.82|30
1732980860000|2024-11-30 15:34:20|1884.5|1877.2|1884.05|1876.75|1884.5|1877.2|1883.91|1876.61|24
1732980870000|2024-11-30 15:34:30|1883.94|1876.64|1883.68|1876.38|1884.01|1876.71|1883.16|1875.86|24
1732980880000|2024-11-30 15:34:40|1883.79|1876.49|1884.04|1876.74|1884.13|1876.83|1883.75|1876.45|25
1732980890000|2024-11-30 15:34:50|1884.02|1876.72|1884.42|1877.12|1884.45|1877.15|1883.82|1876.52|35
1732980900000|2024-11-30 15:35:00|1884.49|1877.19|1884.22|1876.92|1885.25|1877.95|1884.04|1876.74|31
1732980910000|2024-11-30 15:35:10|1884.23|1876.93|1884.02|1876.72|1884.23|1876.93|1883.1|1875.8|36
1732980920000|2024-11-30 15:35:20|1884.04|1876.74|1884.81|1877.51|1884.81|1877.51|1883.87|1876.57|32
1732980930000|2024-11-30 15:35:30|1884.79|1877.49|1884.76|1877.46|1884.79|1877.49|1884.6|1877.3|22
1732980940000|2024-11-30 15:35:40|1884.72|1877.42|1884.69|1877.39|1884.81|1877.51|1884.6|1877.3|28
1732980950000|2024-11-30 15:35:50|1884.72|1877.42|1886.82|1879.52|1887.12|1879.82|1884.58|1877.28|25
1732980960000|2024-11-30 15:36:00|1886.77|1879.47|1886.33|1879.03|1886.8|1879.5|1885.92|1878.62|37
1732980970000|2024-11-30 15:36:10|1886.27|1878.97|1887.29|1879.99|1887.62|1880.32|1886.27|1878.97|34
1732980980000|2024-11-30 15:36:20|1887.28|1879.98|1886.46|1879.16|1887.29|1879.99|1886.06|1878.76|31
1732980990000|2024-11-30 15:36:30|1886.81|1879.51|1886.93|1879.63|1886.93|1879.63|1886.44|1879.14|25
1732981000000|2024-11-30 15:36:40|1886.91|1879.61|1887.3|1880|1887.36|1880.06|1886.62|1879.32|28
1732981010000|2024-11-30 15:36:50|1887.26|1879.96|1887|1879.7|1887.34|1880.04|1886.95|1879.65|25
1732981020000|2024-11-30 15:37:00|1887.06|1879.76|1885.62|1878.32|1887.45|1880.15|1884.87|1877.57|31
1732981030000|2024-11-30 15:37:10|1885.75|1878.45|1886.92|1879.62|1887.38|1880.08|1885.75|1878.45|34
1732981040000|2024-11-30 15:37:20|1886.94|1879.64|1887.69|1880.39|1887.69|1880.39|1886.51|1879.21|31
1732981050000|2024-11-30 15:37:30|1887.67|1880.37|1888.24|1880.94|1888.28|1880.98|1887.65|1880.35|34
1732981060000|2024-11-30 15:37:40|1888.23|1880.93|1887.25|1879.95|1888.23|1880.93|1886.95|1879.65|30
1732981070000|2024-11-30 15:37:50|1887.29|1879.99|1888.2|1880.9|1888.2|1880.9|1887.29|1879.99|35
1732981080000|2024-11-30 15:38:00|1888.19|1880.89|1888.16|1880.86|1888.19|1880.89|1887.44|1880.14|21
1732981090000|2024-11-30 15:38:10|1888.17|1880.87|1892.69|1885.39|1892.87|1885.57|1888.17|1880.87|34
1732981100000|2024-11-30 15:38:20|1892.63|1885.33|1894.45|1887.15|1894.61|1887.31|1892|1884.7|31
1732981110000|2024-11-30 15:38:30|1894.5|1887.2|1896.28|1888.98|1896.28|1888.98|1894.5|1887.2|35
1732981120000|2024-11-30 15:38:40|1896.44|1889.14|1896.61|1889.31|1896.85|1889.55|1896.4|1889.1|29
1732981130000|2024-11-30 15:38:50|1896.94|1889.64|1898.84|1891.54|1898.84|1891.54|1896.59|1889.29|18
1732981140000|2024-11-30 15:39:00|1898.86|1891.56|1896.46|1889.16|1898.86|1891.56|1896.46|1889.16|37
1732981150000|2024-11-30 15:39:10|1896.53|1889.23|1895.75|1888.45|1896.53|1889.23|1895.66|1888.36|29
1732981160000|2024-11-30 15:39:20|1895.73|1888.43|1891.32|1884.02|1895.73|1888.43|1891.24|1883.94|37
1732981170000|2024-11-30 15:39:30|1891.2|1883.9|1889.7|1882.4|1891.2|1883.9|1889.7|1882.4|29
1732981180000|2024-11-30 15:39:40|1889.73|1882.43|1889.38|1882.08|1890.55|1883.25|1889.31|1882.01|19
1732981190000|2024-11-30 15:39:50|1889.54|1882.24|1888.17|1880.87|1889.56|1882.26|1887.86|1880.56|24
1732981200000|2024-11-30 15:40:00|1888.15|1880.85|1889.03|1881.73|1889.22|1881.92|1888.13|1880.83|33
1732981210000|2024-11-30 15:40:10|1889.01|1881.71|1889.19|1881.89|1889.19|1881.89|1888.34|1881.04|12
1732981220000|2024-11-30 15:40:20|1889.47|1882.17|1890.47|1883.17|1890.47|1883.17|1889.47|1882.17|18
1732981230000|2024-11-30 15:40:30|1890.65|1883.35|1889.01|1881.71|1890.67|1883.37|1888.37|1881.07|33
1732981240000|2024-11-30 15:40:40|1889.16|1881.86|1890.68|1883.38|1890.96|1883.66|1889.04|1881.74|34
1732981250000|2024-11-30 15:40:50|1890.67|1883.37|1891|1883.7|1891.03|1883.73|1890.46|1883.16|22
1732981260000|2024-11-30 15:41:00|1891.06|1883.76|1890.88|1883.58|1891.38|1884.08|1890.19|1882.89|29
1732981270000|2024-11-30 15:41:10|1890.87|1883.57|1893.07|1885.77|1893.29|1885.99|1890.73|1883.43|38
1732981280000|2024-11-30 15:41:20|1893.05|1885.75|1892.89|1885.59|1893.27|1885.97|1892.89|1885.59|30
1732981290000|2024-11-30 15:41:30|1892.97|1885.67|1892.9|1885.6|1892.99|1885.69|1891.97|1884.67|33
1732981300000|2024-11-30 15:41:40|1892.94|1885.64|1892.76|1885.46|1892.96|1885.66|1891.89|1884.59|30
1732981310000|2024-11-30 15:41:50|1892.93|1885.63|1893.05|1885.75|1893.59|1886.29|1892.8|1885.5|30
1732981320000|2024-11-30 15:42:00|1892.99|1885.69|1895.35|1888.05|1895.87|1888.57|1892.12|1884.82|34
1732981330000|2024-11-30 15:42:10|1895.33|1888.03|1897.3|1890|1897.3|1890|1894.69|1887.39|36
1732981340000|2024-11-30 15:42:20|1897.49|1890.19|1897.23|1889.93|1897.79|1890.49|1896.4|1889.1|32
1732981350000|2024-11-30 15:42:30|1897.17|1889.87|1895.23|1887.93|1897.37|1890.07|1895.23|1887.93|30
1732981360000|2024-11-30 15:42:40|1895.25|1887.95|1894.98|1887.68|1895.25|1887.95|1894.53|1887.23|24
1732981370000|2024-11-30 15:42:50|1895.02|1887.72|1892.59|1885.29|1895.02|1887.72|1892.21|1884.91|28
1732981380000|2024-11-30 15:43:00|1892.63|1885.33|1891.95|1884.65|1892.76|1885.46|1891.95|1884.65|25
1732981390000|2024-11-30 15:43:10|1891.97|1884.67|1891.95|1884.65|1892.14|1884.84|1891.92|1884.62|25
1732981400000|2024-11-30 15:43:20|1891.85|1884.55|1890.88|1883.58|1891.85|1884.55|1889.68|1882.38|32
1732981410000|2024-11-30 15:43:30|1890.91|1883.61|1891.76|1884.46|1891.76|1884.46|1890.84|1883.54|32
1732981420000|2024-11-30 15:43:40|1891.79|1884.49|1891.74|1884.44|1891.79|1884.49|1891.7|1884.4|18
1732981430000|2024-11-30 15:43:50|1891.81|1884.51|1891.67|1884.37|1891.9|1884.6|1891.67|1884.37|19
1732981440000|2024-11-30 15:44:00|1891.75|1884.45|1891.8|1884.5|1891.93|1884.63|1891.67|1884.37|29
1732981450000|2024-11-30 15:44:10|1891.83|1884.53|1892.16|1884.86|1893.22|1885.92|1891.78|1884.48|32
1732981460000|2024-11-30 15:44:20|1891.78|1884.48|1891.58|1884.28|1891.99|1884.69|1891.48|1884.18|31
1732981470000|2024-11-30 15:44:30|1891.51|1884.21|1893.93|1886.63|1894.24|1886.94|1891.51|1884.21|27
1732981480000|2024-11-30 15:44:40|1893.95|1886.65|1893.81|1886.51|1893.95|1886.65|1893.19|1885.89|30
1732981490000|2024-11-30 15:44:50|1893.76|1886.46|1893.04|1885.74|1893.8|1886.5|1892.97|1885.67|24
1732981500000|2024-11-30 15:45:00|1893.01|1885.71|1894.49|1887.19|1894.54|1887.24|1893|1885.7|29
1732981510000|2024-11-30 15:45:10|1894.54|1887.24|1893.96|1886.66|1894.85|1887.55|1893.9|1886.6|28
1732981520000|2024-11-30 15:45:20|1893.9|1886.6|1891.62|1884.32|1893.92|1886.62|1891.62|1884.32|30
1732981530000|2024-11-30 15:45:30|1891.61|1884.31|1893.77|1886.47|1893.8|1886.5|1891.61|1884.31|34
1732981540000|2024-11-30 15:45:40|1893.79|1886.49|1894|1886.7|1894.79|1887.49|1893.76|1886.46|34
1732981550000|2024-11-30 15:45:50|1893.98|1886.68|1897.96|1890.66|1897.96|1890.66|1893.98|1886.68|28
1732981560000|2024-11-30 15:46:00|1898.32|1891.02|1897.97|1890.67|1899.1|1891.8|1897.97|1890.67|34
1732981570000|2024-11-30 15:46:10|1897.92|1890.62|1898.06|1890.76|1898.22|1890.92|1897.69|1890.39|37
1732981580000|2024-11-30 15:46:20|1898.04|1890.74|1898|1890.7|1898.17|1890.87|1897.72|1890.42|33
1732981590000|2024-11-30 15:46:30|1897.94|1890.64|1895.45|1888.15|1897.94|1890.64|1895.45|1888.15|32
1732981600000|2024-11-30 15:46:40|1895.41|1888.11|1894.2|1886.9|1895.41|1888.11|1894.19|1886.89|28
1732981610000|2024-11-30 15:46:50|1894.06|1886.76|1894.83|1887.53|1894.83|1887.53|1893.95|1886.65|30
1732981620000|2024-11-30 15:47:00|1894.82|1887.52|1894.39|1887.09|1895.07|1887.77|1894.21|1886.91|32
1732981630000|2024-11-30 15:47:10|1894.37|1887.07|1894.64|1887.34|1894.7|1887.4|1894.3|1887|32
1732981640000|2024-11-30 15:47:20|1894.65|1887.35|1896.21|1888.91|1896.43|1889.13|1894.17|1886.87|31
1732981650000|2024-11-30 15:47:30|1896.23|1888.93|1893.8|1886.5|1896.28|1888.98|1893.62|1886.32|36
1732981660000|2024-11-30 15:47:40|1893.84|1886.54|1894.06|1886.76|1894.33|1887.03|1893.79|1886.49|25
1732981670000|2024-11-30 15:47:50|1894.1|1886.8|1894.22|1886.92|1894.25|1886.95|1893.95|1886.65|18
1732981680000|2024-11-30 15:48:00|1894.21|1886.91|1894.32|1887.02|1894.32|1887.02|1894.16|1886.86|24
1732981690000|2024-11-30 15:48:10|1894.71|1887.41|1896.96|1889.66|1897.03|1889.73|1894.71|1887.41|33
1732981700000|2024-11-30 15:48:20|1897.02|1889.72|1897.79|1890.49|1897.86|1890.56|1897.02|1889.72|17
1732981710000|2024-11-30 15:48:30|1897.82|1890.52|1897.56|1890.26|1897.82|1890.52|1896.75|1889.45|27
1732981720000|2024-11-30 15:48:40|1897.73|1890.43|1898.65|1891.35|1898.68|1891.38|1897.73|1890.43|24
1732981730000|2024-11-30 15:48:50|1898.54|1891.24|1898.88|1891.58|1899.11|1891.81|1898.21|1890.91|24
1732981740000|2024-11-30 15:49:00|1898.59|1891.29|1897.34|1890.04|1898.59|1891.29|1897.34|1890.04|35
1732981750000|2024-11-30 15:49:10|1897.55|1890.25|1899.84|1892.54|1899.84|1892.54|1897.55|1890.25|34
1732981760000|2024-11-30 15:49:20|1899.9|1892.6|1899.85|1892.55|1899.9|1892.6|1898.96|1891.66|30
1732981770000|2024-11-30 15:49:30|1899.87|1892.57|1899.96|1892.66|1899.96|1892.66|1899.86|1892.56|21
1732981780000|2024-11-30 15:49:40|1899.97|1892.67|1899.88|1892.58|1900.3|1893|1899.88|1892.58|16
1732981790000|2024-11-30 15:49:50|1899.89|1892.59|1898.66|1891.36|1899.91|1892.61|1898.61|1891.31|36
1732981800000|2024-11-30 15:50:00|1898.8|1891.5|1897.68|1890.38|1898.91|1891.61|1897.63|1890.33|37
1732981810000|2024-11-30 15:50:10|1897.34|1890.04|1895.74|1888.44|1897.34|1890.04|1895.48|1888.18|34
1732981820000|2024-11-30 15:50:20|1895.72|1888.42|1893.73|1886.43|1895.72|1888.42|1892.8|1885.5|31
1732981830000|2024-11-30 15:50:30|1893.75|1886.45|1893.6|1886.3|1894|1886.7|1893.58|1886.28|30
1732981840000|2024-11-30 15:50:40|1893.68|1886.38|1893.24|1885.94|1894.53|1887.23|1893.24|1885.94|31
1732981850000|2024-11-30 15:50:50|1893.21|1885.91|1893.98|1886.68|1893.98|1886.68|1893.21|1885.91|24
1732981860000|2024-11-30 15:51:00|1894.03|1886.73|1895.16|1887.86|1895.79|1888.49|1894.03|1886.73|31
1732981870000|2024-11-30 15:51:10|1895.06|1887.76|1895.9|1888.6|1895.9|1888.6|1895.06|1887.76|31
1732981880000|2024-11-30 15:51:20|1895.92|1888.62|1894.72|1887.42|1895.92|1888.62|1894.63|1887.33|35
1732981890000|2024-11-30 15:51:30|1894.65|1887.35|1894.56|1887.26|1895.57|1888.27|1893.7|1886.4|36
1732981900000|2024-11-30 15:51:40|1894.65|1887.35|1894.37|1887.07|1894.67|1887.37|1893.91|1886.61|27
1732981910000|2024-11-30 15:51:50|1894.41|1887.11|1893.8|1886.5|1894.45|1887.15|1893.62|1886.32|32
1732981920000|2024-11-30 15:52:00|1893.91|1886.61|1893.68|1886.38|1893.92|1886.62|1893.66|1886.36|29
1732981930000|2024-11-30 15:52:10|1893.71|1886.41|1895.76|1888.46|1895.76|1888.46|1893.65|1886.35|34
1732981940000|2024-11-30 15:52:20|1895.85|1888.55|1894.84|1887.54|1895.9|1888.6|1894.75|1887.45|31
1732981950000|2024-11-30 15:52:30|1894.86|1887.56|1895.67|1888.37|1895.67|1888.37|1894.74|1887.44|28
1732981960000|2024-11-30 15:52:40|1895.91|1888.61|1895.65|1888.35|1896.04|1888.74|1895.62|1888.32|26
1732981970000|2024-11-30 15:52:50|1895.62|1888.32|1894.65|1887.35|1895.72|1888.42|1894.52|1887.22|24
1732981980000|2024-11-30 15:53:00|1894.69|1887.39|1894.15|1886.85|1894.69|1887.39|1894.15|1886.85|35
1732981990000|2024-11-30 15:53:10|1894.16|1886.86|1891.85|1884.55|1894.16|1886.86|1891.79|1884.49|34
1732982000000|2024-11-30 15:53:20|1891.74|1884.44|1890.77|1883.47|1891.81|1884.51|1890.23|1882.93|28
1732982010000|2024-11-30 15:53:30|1890.8|1883.5|1891.32|1884.02|1891.35|1884.05|1890.74|1883.44|34
1732982020000|2024-11-30 15:53:40|1891.28|1883.98|1891.58|1884.28|1891.61|1884.31|1890.92|1883.62|26
1732982030000|2024-11-30 15:53:50|1891.54|1884.24|1891.25|1883.95|1891.58|1884.28|1891.13|1883.83|18
1732982040000|2024-11-30 15:54:00|1891.27|1883.97|1891.37|1884.07|1891.62|1884.32|1891.06|1883.76|22
1732982050000|2024-11-30 15:54:10|1891.29|1883.99|1890.86|1883.56|1891.29|1883.99|1890.78|1883.48|31
1732982060000|2024-11-30 15:54:20|1891.04|1883.74|1891.86|1884.56|1891.92|1884.62|1891.04|1883.74|21
1732982070000|2024-11-30 15:54:30|1891.9|1884.6|1893.66|1886.36|1893.66|1886.36|1891.89|1884.59|32
1732982080000|2024-11-30 15:54:40|1893.65|1886.35|1892.74|1885.44|1893.66|1886.36|1892.33|1885.03|25
1732982090000|2024-11-30 15:54:50|1892.6|1885.3|1895.25|1887.95|1895.79|1888.49|1892.59|1885.29|31
1732982100000|2024-11-30 15:55:00|1895.27|1887.97|1896.22|1888.92|1896.22|1888.92|1894.87|1887.57|27
1732982110000|2024-11-30 15:55:10|1896.18|1888.88|1894.4|1887.1|1896.18|1888.88|1894.4|1887.1|21
1732982120000|2024-11-30 15:55:20|1894.42|1887.12|1894.84|1887.54|1895.24|1887.94|1894.42|1887.12|32
1732982130000|2024-11-30 15:55:30|1894.77|1887.47|1894.19|1886.89|1894.87|1887.57|1893.21|1885.91|34
1732982140000|2024-11-30 15:55:40|1894.17|1886.87|1894.43|1887.13|1894.43|1887.13|1893.38|1886.08|31
1732982150000|2024-11-30 15:55:50|1894.32|1887.02|1895.69|1888.39|1895.77|1888.47|1894.25|1886.95|26
1732982160000|2024-11-30 15:56:00|1895.44|1888.14|1893.94|1886.64|1895.59|1888.29|1893.94|1886.64|26
1732982170000|2024-11-30 15:56:10|1893.79|1886.49|1893.8|1886.5|1894.21|1886.91|1893.45|1886.15|29
1732982180000|2024-11-30 15:56:20|1893.78|1886.48|1894.12|1886.82|1894.28|1886.98|1893.13|1885.83|32
1732982190000|2024-11-30 15:56:30|1893.69|1886.39|1893.44|1886.14|1893.69|1886.39|1893.28|1885.98|21
1732982200000|2024-11-30 15:56:40|1893.59|1886.29|1892.55|1885.25|1893.59|1886.29|1892.55|1885.25|21
1732982210000|2024-11-30 15:56:50|1892.44|1885.14|1891.75|1884.45|1892.44|1885.14|1891.72|1884.42|20
1732982220000|2024-11-30 15:57:00|1892.05|1884.75|1893.25|1885.95|1893.69|1886.39|1891.99|1884.69|32
1732982230000|2024-11-30 15:57:10|1893.23|1885.93|1893.84|1886.54|1893.86|1886.56|1893.21|1885.91|18
1732982240000|2024-11-30 15:57:20|1893.86|1886.56|1893.24|1885.94|1893.86|1886.56|1893.24|1885.94|31
1732982250000|2024-11-30 15:57:30|1893.15|1885.85|1894.13|1886.83|1894.15|1886.85|1893.15|1885.85|25
1732982260000|2024-11-30 15:57:40|1894.12|1886.82|1894.21|1886.91|1894.79|1887.49|1894.12|1886.82|22
1732982270000|2024-11-30 15:57:50|1894.23|1886.93|1894.26|1886.96|1894.84|1887.54|1894.14|1886.84|29
1732982280000|2024-11-30 15:58:00|1894.24|1886.94|1895.21|1887.91|1895.25|1887.95|1894.19|1886.89|21
1732982290000|2024-11-30 15:58:10|1895.19|1887.89|1894.51|1887.21|1895.57|1888.27|1894.41|1887.11|26
1732982300000|2024-11-30 15:58:20|1894.41|1887.11|1895.18|1887.88|1895.25|1887.95|1894.3|1887|28
1732982310000|2024-11-30 15:58:30|1895.21|1887.91|1893.09|1885.79|1895.21|1887.91|1892.83|1885.53|29
1732982320000|2024-11-30 15:58:40|1893.08|1885.78|1894.16|1886.86|1894.16|1886.86|1892.27|1884.97|34
1732982330000|2024-11-30 15:58:50|1894.11|1886.81|1893.51|1886.21|1894.16|1886.86|1893.4|1886.1|26
1732982340000|2024-11-30 15:59:00|1893.54|1886.24|1894.16|1886.86|1894.17|1886.87|1893.44|1886.14|22
1732982350000|2024-11-30 15:59:10|1894.22|1886.92|1894.29|1886.99|1894.29|1886.99|1894.16|1886.86|12
1732982360000|2024-11-30 15:59:20|1894.22|1886.92|1892.85|1885.55|1894.29|1886.99|1892.85|1885.55|24
1732982370000|2024-11-30 15:59:30|1892.86|1885.56|1892.17|1884.87|1892.87|1885.57|1892.16|1884.86|27
1732982380000|2024-11-30 15:59:40|1892.18|1884.88|1892.4|1885.1|1892.84|1885.54|1892.16|1884.86|25
1732982390000|2024-11-30 15:59:50|1892.52|1885.22|1891.79|1884.49|1892.52|1885.22|1891.66|1884.36|13
1732982400000|2024-11-30 16:00:00|1891.81|1884.51|1893.19|1885.89|1893.34|1886.04|1891.81|1884.51|29
1732982410000|2024-11-30 16:00:10|1893.26|1885.96|1897.3|1890|1897.43|1890.13|1893.26|1885.96|31
1732982420000|2024-11-30 16:00:20|1897.33|1890.03|1897.16|1889.86|1897.33|1890.03|1896.32|1889.02|30
1732982430000|2024-11-30 16:00:30|1897.15|1889.85|1897.44|1890.14|1897.64|1890.34|1897.15|1889.85|28
1732982440000|2024-11-30 16:00:40|1897.64|1890.34|1896.22|1888.92|1897.83|1890.53|1895.76|1888.46|24
1732982450000|2024-11-30 16:00:50|1896.23|1888.93|1895.37|1888.07|1896.29|1888.99|1895.33|1888.03|31
1732982460000|2024-11-30 16:01:00|1895.34|1888.04|1894.91|1887.61|1895.5|1888.2|1894.88|1887.58|31
1732982470000|2024-11-30 16:01:10|1895.2|1887.9|1894.37|1887.07|1895.21|1887.91|1893.57|1886.27|34
1732982480000|2024-11-30 16:01:20|1894.35|1887.05|1895.25|1887.95|1896|1888.7|1894.35|1887.05|36
1732982490000|2024-11-30 16:01:30|1895.24|1887.94|1895.07|1887.77|1895.24|1887.94|1894.31|1887.01|33
1732982500000|2024-11-30 16:01:40|1895.05|1887.75|1898.34|1891.04|1898.4|1891.1|1895.01|1887.71|38
1732982510000|2024-11-30 16:01:50|1898.37|1891.07|1900.5|1893.2|1902.4|1895.1|1898.24|1890.94|27
1732982520000|2024-11-30 16:02:00|1900.64|1893.34|1903.27|1895.97|1903.58|1896.28|1900.59|1893.29|36
1732982530000|2024-11-30 16:02:10|1903.15|1895.85|1903.23|1895.93|1903.34|1896.04|1902.19|1894.89|33
1732982540000|2024-11-30 16:02:20|1903.22|1895.92|1902.78|1895.48|1903.22|1895.92|1902.39|1895.09|17
1732982550000|2024-11-30 16:02:30|1902.9|1895.6|1901.42|1894.12|1903.34|1896.04|1901.42|1894.12|27
1732982560000|2024-11-30 16:02:40|1901.45|1894.15|1902.67|1895.37|1903.11|1895.81|1901.13|1893.83|21
1732982570000|2024-11-30 16:02:50|1902.71|1895.41|1902.79|1895.49|1902.98|1895.68|1902.41|1895.11|13
1732982580000|2024-11-30 16:03:00|1902.78|1895.48|1903.02|1895.72|1903.41|1896.11|1902.78|1895.48|29
1732982590000|2024-11-30 16:03:10|1903.07|1895.77|1903.39|1896.09|1903.43|1896.13|1903.07|1895.77|22
1732982600000|2024-11-30 16:03:20|1903.4|1896.1|1911.47|1904.17|1911.47|1904.17|1903.4|1896.1|31
1732982610000|2024-11-30 16:03:30|1911.49|1904.19|1913.32|1906.02|1914.15|1906.85|1911.49|1904.19|36
1732982620000|2024-11-30 16:03:40|1913.36|1906.06|1914.15|1906.85|1914.16|1906.86|1912.5|1905.2|35
1732982630000|2024-11-30 16:03:50|1914.17|1906.87|1916.45|1909.15|1917.08|1909.78|1914.01|1906.71|35
1732982640000|2024-11-30 16:04:00|1916.83|1909.53|1915.72|1908.42|1917|1909.7|1914.6|1907.3|38
1732982650000|2024-11-30 16:04:10|1915.77|1908.47|1914.74|1907.44|1917|1909.7|1914.23|1906.93|36
1732982660000|2024-11-30 16:04:20|1914.82|1907.52|1914.73|1907.43|1915.89|1908.59|1914.26|1906.96|35
1732982670000|2024-11-30 16:04:30|1914.55|1907.25|1912.29|1904.99|1914.55|1907.25|1912.18|1904.88|37
1732982680000|2024-11-30 16:04:40|1912.69|1905.39|1913|1905.7|1914.17|1906.87|1912.68|1905.38|30
1732982690000|2024-11-30 16:04:50|1911.71|1904.41|1912.1|1904.8|1912.1|1904.8|1909.76|1902.46|38
1732982700000|2024-11-30 16:05:00|1912.15|1904.85|1912.7|1905.4|1912.78|1905.48|1911.35|1904.05|36
1732982710000|2024-11-30 16:05:10|1912.69|1905.39|1913.13|1905.83|1913.13|1905.83|1910.55|1903.25|32
1732982720000|2024-11-30 16:05:20|1913.17|1905.87|1917.24|1909.94|1917.24|1909.94|1913.17|1905.87|36
1732982730000|2024-11-30 16:05:30|1917.35|1910.05|1920.68|1913.38|1920.68|1913.38|1917.35|1910.05|34
1732982740000|2024-11-30 16:05:40|1920.65|1913.35|1918.23|1910.93|1920.72|1913.42|1918.23|1910.93|32
1732982750000|2024-11-30 16:05:50|1918.21|1910.91|1915.17|1907.87|1918.46|1911.16|1914.54|1907.24|34
1732982760000|2024-11-30 16:06:00|1915.18|1907.88|1915.53|1908.23|1917.07|1909.77|1915.18|1907.88|31
1732982770000|2024-11-30 16:06:10|1915.5|1908.2|1914.45|1907.15|1915.5|1908.2|1914.25|1906.95|30
1732982780000|2024-11-30 16:06:20|1914.72|1907.42|1912.85|1905.55|1914.72|1907.42|1912.67|1905.37|24
1732982790000|2024-11-30 16:06:30|1913.09|1905.79|1913.06|1905.76|1913.31|1906.01|1912.39|1905.09|23
1732982800000|2024-11-30 16:06:40|1913.07|1905.77|1913.44|1906.14|1914.32|1907.02|1913.07|1905.77|32
1732982810000|2024-11-30 16:06:50|1913.43|1906.13|1914.42|1907.12|1914.82|1907.52|1913.41|1906.11|33
1732982820000|2024-11-30 16:07:00|1914.38|1907.08|1916.29|1908.99|1918.26|1910.96|1914.28|1906.98|29
1732982830000|2024-11-30 16:07:10|1915.83|1908.53|1915.4|1908.1|1915.94|1908.64|1915.33|1908.03|36
1732982840000|2024-11-30 16:07:20|1915.44|1908.14|1913.9|1906.6|1915.61|1908.31|1913.9|1906.6|28
1732982850000|2024-11-30 16:07:30|1913.7|1906.4|1914.35|1907.05|1914.36|1907.06|1912.71|1905.41|28
1732982860000|2024-11-30 16:07:40|1914.3|1907|1912.84|1905.54|1914.3|1907|1912.59|1905.29|27
1732982870000|2024-11-30 16:07:50|1912.82|1905.52|1912.72|1905.42|1912.82|1905.52|1912.17|1904.87|27
1732982880000|2024-11-30 16:08:00|1912.92|1905.62|1911.53|1904.23|1913.28|1905.98|1911.53|1904.23|26
1732982890000|2024-11-30 16:08:10|1910.87|1903.57|1907.97|1900.67|1910.87|1903.57|1907.54|1900.24|33
1732982900000|2024-11-30 16:08:20|1908.02|1900.72|1907.54|1900.24|1908.64|1901.34|1907.4|1900.1|31
1732982910000|2024-11-30 16:08:30|1907.51|1900.21|1907.57|1900.27|1908.37|1901.07|1907.4|1900.1|35
1732982920000|2024-11-30 16:08:40|1907.52|1900.22|1908.42|1901.12|1908.42|1901.12|1907.47|1900.17|24
1732982930000|2024-11-30 16:08:50|1908.47|1901.17|1908.52|1901.22|1908.61|1901.31|1908.33|1901.03|36
1732982940000|2024-11-30 16:09:00|1908.55|1901.25|1908.53|1901.23|1908.65|1901.35|1907.71|1900.41|30
1732982950000|2024-11-30 16:09:10|1908.54|1901.24|1911.36|1904.06|1911.43|1904.13|1908.49|1901.19|27
1732982960000|2024-11-30 16:09:20|1911.48|1904.18|1910.16|1902.86|1911.56|1904.26|1910.16|1902.86|32
1732982970000|2024-11-30 16:09:30|1910.25|1902.95|1908.65|1901.35|1910.35|1903.05|1908.65|1901.35|28
1732982980000|2024-11-30 16:09:40|1908.5|1901.2|1907.21|1899.91|1908.5|1901.2|1907.16|1899.86|37
1732982990000|2024-11-30 16:09:50|1907.23|1899.93|1908.23|1900.93|1908.23|1900.93|1907.23|1899.93|34
1732983000000|2024-11-30 16:10:00|1908.29|1900.99|1907.21|1899.91|1908.29|1900.99|1907.15|1899.85|29
1732983010000|2024-11-30 16:10:10|1907.2|1899.9|1907.51|1900.21|1907.7|1900.4|1907.1|1899.8|35
1732983020000|2024-11-30 16:10:20|1907.65|1900.35|1909.05|1901.75|1909.29|1901.99|1907.65|1900.35|34
1732983030000|2024-11-30 16:10:30|1909.09|1901.79|1910.09|1902.79|1910.14|1902.84|1908.34|1901.04|35
1732983040000|2024-11-30 16:10:40|1910.08|1902.78|1908.2|1900.9|1910.08|1902.78|1908.2|1900.9|39
1732983050000|2024-11-30 16:10:50|1908.33|1901.03|1908.15|1900.85|1908.51|1901.21|1908.15|1900.85|25
1732983060000|2024-11-30 16:11:00|1908.22|1900.92|1907.44|1900.14|1909.15|1901.85|1907.21|1899.91|29
1732983070000|2024-11-30 16:11:10|1907.41|1900.11|1906.1|1898.8|1907.41|1900.11|1906.02|1898.72|36
1732983080000|2024-11-30 16:11:20|1906.14|1898.84|1905.14|1897.84|1906.16|1898.86|1905.13|1897.83|34
1732983090000|2024-11-30 16:11:30|1905.21|1897.91|1903.15|1895.85|1905.21|1897.91|1903.15|1895.85|36
1732983100000|2024-11-30 16:11:40|1903.31|1896.01|1904.22|1896.92|1904.22|1896.92|1903.16|1895.86|29
1732983110000|2024-11-30 16:11:50|1904.12|1896.82|1904.34|1897.04|1904.34|1897.04|1903.39|1896.09|39
1732983120000|2024-11-30 16:12:00|1904.29|1896.99|1901.72|1894.42|1904.31|1897.01|1901.72|1894.42|32
1732983130000|2024-11-30 16:12:10|1901.65|1894.35|1898.58|1891.28|1902.03|1894.73|1898.5|1891.2|36
1732983140000|2024-11-30 16:12:20|1898.66|1891.36|1893.59|1886.29|1898.69|1891.39|1893.09|1885.79|40
1732983150000|2024-11-30 16:12:30|1893.58|1886.28|1893.73|1886.43|1894.43|1887.13|1893.3|1886|31
1732983160000|2024-11-30 16:12:40|1893.7|1886.4|1894.19|1886.89|1894.35|1887.05|1893.53|1886.23|30
1732983170000|2024-11-30 16:12:50|1894.24|1886.94|1894.83|1887.53|1895.01|1887.71|1894.09|1886.79|24
1732983180000|2024-11-30 16:13:00|1894.8|1887.5|1891.12|1883.82|1894.8|1887.5|1887.77|1880.47|35
1732983190000|2024-11-30 16:13:10|1891.32|1884.02|1891.16|1883.86|1891.41|1884.11|1890.93|1883.63|29
1732983200000|2024-11-30 16:13:20|1891.15|1883.85|1888.79|1881.49|1891.24|1883.94|1887.83|1880.53|33
1732983210000|2024-11-30 16:13:30|1888.8|1881.5|1888.47|1881.17|1889.26|1881.96|1888.47|1881.17|25
1732983220000|2024-11-30 16:13:40|1888.46|1881.16|1888.21|1880.91|1888.55|1881.25|1888.02|1880.72|24
1732983230000|2024-11-30 16:13:50|1888.33|1881.03|1889.65|1882.35|1890.09|1882.79|1887.92|1880.62|29
1732983240000|2024-11-30 16:14:00|1889.38|1882.08|1890.02|1882.72|1890.24|1882.94|1889.38|1882.08|31
1732983250000|2024-11-30 16:14:10|1890.01|1882.71|1889.99|1882.69|1890.21|1882.91|1889.21|1881.91|35
1732983260000|2024-11-30 16:14:20|1889.88|1882.58|1887.07|1879.77|1889.96|1882.66|1887.07|1879.77|36
1732983270000|2024-11-30 16:14:30|1887.13|1879.83|1887.08|1879.78|1887.14|1879.84|1886.99|1879.69|32
1732983280000|2024-11-30 16:14:40|1887.06|1879.76|1887.08|1879.78|1887.26|1879.96|1886.53|1879.23|25
1732983290000|2024-11-30 16:14:50|1887.12|1879.82|1887.13|1879.83|1887.35|1880.05|1887.06|1879.76|24
1732983300000|2024-11-30 16:15:00|1887.06|1879.76|1885.35|1878.05|1887.31|1880.01|1885.35|1878.05|33
1732983310000|2024-11-30 16:15:10|1885.38|1878.08|1885.4|1878.1|1885.47|1878.17|1884.64|1877.34|29
1732983320000|2024-11-30 16:15:20|1885.59|1878.29|1885.41|1878.11|1886.45|1879.15|1885.41|1878.11|31
1732983330000|2024-11-30 16:15:30|1885.57|1878.27|1885.73|1878.43|1886.5|1879.2|1885.57|1878.27|33
1732983340000|2024-11-30 16:15:40|1885.64|1878.34|1884.29|1876.99|1885.75|1878.45|1884.24|1876.94|33
1732983350000|2024-11-30 16:15:50|1884.26|1876.96|1882.72|1875.42|1884.26|1876.96|1882.63|1875.33|26
1732983360000|2024-11-30 16:16:00|1882.74|1875.44|1882.32|1875.02|1883.2|1875.9|1881.78|1874.48|32
1732983370000|2024-11-30 16:16:10|1882.2|1874.9|1881.27|1873.97|1882.21|1874.91|1880.31|1873.01|31
1732983380000|2024-11-30 16:16:20|1881.26|1873.96|1879.81|1872.51|1881.26|1873.96|1879.81|1872.51|32
1732983390000|2024-11-30 16:16:30|1879.84|1872.54|1879.35|1872.05|1879.84|1872.54|1879.21|1871.91|24
1732983400000|2024-11-30 16:16:40|1879.34|1872.04|1878.65|1871.35|1879.34|1872.04|1878.65|1871.35|23
1732983410000|2024-11-30 16:16:50|1878.73|1871.43|1878.27|1870.97|1879.25|1871.95|1878.22|1870.92|25
1732983420000|2024-11-30 16:17:00|1878.31|1871.01|1879.22|1871.92|1879.25|1871.95|1878.31|1871.01|25
1732983430000|2024-11-30 16:17:10|1879.25|1871.95|1881.02|1873.72|1881.02|1873.72|1879.06|1871.76|32
1732983440000|2024-11-30 16:17:20|1881.12|1873.82|1883.88|1876.58|1883.89|1876.59|1881.12|1873.82|33
1732983450000|2024-11-30 16:17:30|1883.92|1876.62|1882.64|1875.34|1883.98|1876.68|1882.33|1875.03|32
1732983460000|2024-11-30 16:17:40|1882.67|1875.37|1882.62|1875.32|1882.68|1875.38|1881.89|1874.59|25
1732983470000|2024-11-30 16:17:50|1882.68|1875.38|1883.18|1875.88|1883.79|1876.49|1882.58|1875.28|31
1732983480000|2024-11-30 16:18:00|1883.26|1875.96|1884.12|1876.82|1884.14|1876.84|1882.69|1875.39|31
1732983490000|2024-11-30 16:18:10|1884.07|1876.77|1883.64|1876.34|1884.07|1876.77|1882.95|1875.65|35
1732983500000|2024-11-30 16:18:20|1883.7|1876.4|1885.24|1877.94|1885.6|1878.3|1883.7|1876.4|30
1732983510000|2024-11-30 16:18:30|1885.09|1877.79|1884.38|1877.08|1885.09|1877.79|1884.23|1876.93|34
1732983520000|2024-11-30 16:18:40|1884.41|1877.11|1881.84|1874.54|1884.42|1877.12|1881.72|1874.42|27
1732983530000|2024-11-30 16:18:50|1882.02|1874.72|1882.71|1875.41|1882.81|1875.51|1881.83|1874.53|26
1732983540000|2024-11-30 16:19:00|1882.61|1875.31|1882.24|1874.94|1882.82|1875.52|1881.84|1874.54|30
1732983550000|2024-11-30 16:19:10|1882.28|1874.98|1879.37|1872.07|1882.43|1875.13|1879.33|1872.03|34
1732983560000|2024-11-30 16:19:20|1879.41|1872.11|1878.7|1871.4|1879.61|1872.31|1878.51|1871.21|31
1732983570000|2024-11-30 16:19:30|1878.51|1871.21|1878.69|1871.39|1879.07|1871.77|1878.23|1870.93|29
1732983580000|2024-11-30 16:19:40|1878.45|1871.15|1880.22|1872.92|1880.38|1873.08|1878.26|1870.96|31
1732983590000|2024-11-30 16:19:50|1880.23|1872.93|1880.19|1872.89|1880.6|1873.3|1880.11|1872.81|30
1732983600000|2024-11-30 16:20:00|1880.13|1872.83|1879.32|1872.02|1880.25|1872.95|1878.84|1871.54|33
1732983610000|2024-11-30 16:20:10|1879.51|1872.21|1881.15|1873.85|1881.19|1873.89|1879.25|1871.95|33
1732983620000|2024-11-30 16:20:20|1881.16|1873.86|1881.41|1874.11|1882.61|1875.31|1881.11|1873.81|26
1732983630000|2024-11-30 16:20:30|1881.29|1873.99|1882.05|1874.75|1882.27|1874.97|1881.29|1873.99|34
1732983640000|2024-11-30 16:20:40|1882.03|1874.73|1883.18|1875.88|1883.33|1876.03|1881.5|1874.2|36
1732983650000|2024-11-30 16:20:50|1883.28|1875.98|1881.43|1874.13|1883.28|1875.98|1881.42|1874.12|27
1732983660000|2024-11-30 16:21:00|1881.45|1874.15|1878.86|1871.56|1881.45|1874.15|1878.86|1871.56|36
1732983670000|2024-11-30 16:21:10|1878.6|1871.3|1879.79|1872.49|1879.79|1872.49|1878.35|1871.05|32
1732983680000|2024-11-30 16:21:20|1879.82|1872.52|1878.34|1871.04|1879.82|1872.52|1878.14|1870.84|37
1732983690000|2024-11-30 16:21:30|1878.45|1871.15|1877.37|1870.07|1878.53|1871.23|1877.25|1869.95|30
1732983700000|2024-11-30 16:21:40|1877.36|1870.06|1878.24|1870.94|1878.24|1870.94|1877.36|1870.06|21
1732983710000|2024-11-30 16:21:50|1878.27|1870.97|1878.01|1870.71|1878.29|1870.99|1877.33|1870.03|25
1732983720000|2024-11-30 16:22:00|1878.09|1870.79|1878.51|1871.21|1878.55|1871.25|1877.74|1870.44|31
1732983730000|2024-11-30 16:22:10|1878.46|1871.16|1878.66|1871.36|1878.82|1871.52|1878|1870.7|28
1732983740000|2024-11-30 16:22:20|1878.63|1871.33|1877.79|1870.49|1879.36|1872.06|1877.76|1870.46|28
1732983750000|2024-11-30 16:22:30|1877.77|1870.47|1877.44|1870.14|1877.77|1870.47|1877.36|1870.06|29
1732983760000|2024-11-30 16:22:40|1877.67|1870.37|1877.13|1869.83|1877.67|1870.37|1876.64|1869.34|27
1732983770000|2024-11-30 16:22:50|1877.1|1869.8|1878.29|1870.99|1878.29|1870.99|1876.88|1869.58|33
1732983780000|2024-11-30 16:23:00|1878.27|1870.97|1876.62|1869.32|1878.32|1871.02|1876.62|1869.32|25
1732983790000|2024-11-30 16:23:10|1876.58|1869.28|1877.64|1870.34|1877.64|1870.34|1876.57|1869.27|31
1732983800000|2024-11-30 16:23:20|1877.65|1870.35|1877.8|1870.5|1877.93|1870.63|1877.54|1870.24|28
1732983810000|2024-11-30 16:23:30|1877.93|1870.63|1879.19|1871.89|1879.48|1872.18|1877.93|1870.63|36
1732983820000|2024-11-30 16:23:40|1879.22|1871.92|1879.36|1872.06|1879.36|1872.06|1878.76|1871.46|25
1732983830000|2024-11-30 16:23:50|1879.35|1872.05|1879.62|1872.32|1879.66|1872.36|1879.32|1872.02|21
1732983840000|2024-11-30 16:24:00|1879.53|1872.23|1879.86|1872.56|1879.94|1872.64|1878.85|1871.55|33
1732983850000|2024-11-30 16:24:10|1879.89|1872.59|1878.85|1871.55|1879.93|1872.63|1878.79|1871.49|31
1732983860000|2024-11-30 16:24:20|1878.8|1871.5|1879.31|1872.01|1879.98|1872.68|1878.74|1871.44|33
1732983870000|2024-11-30 16:24:30|1879.17|1871.87|1879.1|1871.8|1879.17|1871.87|1878.34|1871.04|30
1732983880000|2024-11-30 16:24:40|1879.08|1871.78|1879.54|1872.24|1879.6|1872.3|1878.93|1871.63|34
1732983890000|2024-11-30 16:24:50|1879.58|1872.28|1878.81|1871.51|1879.59|1872.29|1878.65|1871.35|34
1732983900000|2024-11-30 16:25:00|1878.71|1871.41|1879.87|1872.57|1880.62|1873.32|1878.68|1871.38|36
1732983910000|2024-11-30 16:25:10|1879.86|1872.56|1879.39|1872.09|1880.05|1872.75|1879.31|1872.01|31
1732983920000|2024-11-30 16:25:20|1879.43|1872.13|1876.41|1869.11|1879.43|1872.13|1876.05|1868.75|32
1732983930000|2024-11-30 16:25:30|1876.39|1869.09|1876.45|1869.15|1876.68|1869.38|1875.78|1868.48|36
1732983940000|2024-11-30 16:25:40|1876.39|1869.09|1876.05|1868.75|1876.39|1869.09|1875.37|1868.07|31
1732983950000|2024-11-30 16:25:50|1876.16|1868.86|1876.3|1869|1876.5|1869.2|1876.12|1868.82|33
1732983960000|2024-11-30 16:26:00|1876.31|1869.01|1876.26|1868.96|1876.68|1869.38|1875.94|1868.64|32
1732983970000|2024-11-30 16:26:10|1876.36|1869.06|1876.47|1869.17|1876.54|1869.24|1875.85|1868.55|32
1732983980000|2024-11-30 16:26:20|1876.53|1869.23|1875.9|1868.6|1876.53|1869.23|1875.9|1868.6|31
1732983990000|2024-11-30 16:26:30|1875.87|1868.57|1876.75|1869.45|1876.82|1869.52|1875.87|1868.57|37
1732984000000|2024-11-30 16:26:40|1876.74|1869.44|1876.19|1868.89|1876.74|1869.44|1875.76|1868.46|32
1732984010000|2024-11-30 16:26:50|1876.17|1868.87|1873.53|1866.23|1876.25|1868.95|1873.41|1866.11|29
1732984020000|2024-11-30 16:27:00|1873.65|1866.35|1875.31|1868.01|1875.31|1868.01|1873.6|1866.3|32
1732984030000|2024-11-30 16:27:10|1875.19|1867.89|1877.85|1870.55|1877.85|1870.55|1875.19|1867.89|37
1732984040000|2024-11-30 16:27:20|1877.76|1870.46|1879.16|1871.86|1879.18|1871.88|1877.76|1870.46|32
1732984050000|2024-11-30 16:27:30|1879.21|1871.91|1879.42|1872.12|1879.6|1872.3|1878.37|1871.07|35
1732984060000|2024-11-30 16:27:40|1879.34|1872.04|1877.97|1870.67|1879.46|1872.16|1877.9|1870.6|33
1732984070000|2024-11-30 16:27:50|1877.91|1870.61|1880.41|1873.11|1880.41|1873.11|1877.91|1870.61|29
1732984080000|2024-11-30 16:28:00|1880.29|1872.99|1880.43|1873.13|1880.59|1873.29|1880.26|1872.96|24
1732984090000|2024-11-30 16:28:10|1880.26|1872.96|1879.46|1872.16|1880.3|1873|1878.76|1871.46|34
1732984100000|2024-11-30 16:28:20|1879.5|1872.2|1879.08|1871.78|1879.54|1872.24|1878.71|1871.41|23
1732984110000|2024-11-30 16:28:30|1879.1|1871.8|1878.77|1871.47|1879.37|1872.07|1878.67|1871.37|29
1732984120000|2024-11-30 16:28:40|1878.67|1871.37|1876.32|1869.02|1878.7|1871.4|1876.32|1869.02|37
1732984130000|2024-11-30 16:28:50|1876.22|1868.92|1877.68|1870.38|1877.69|1870.39|1875.42|1868.12|35
1732984140000|2024-11-30 16:29:00|1877.72|1870.42|1876.59|1869.29|1878.49|1871.19|1876.59|1869.29|39
1732984150000|2024-11-30 16:29:10|1876.47|1869.17|1876.01|1868.71|1876.58|1869.28|1875.71|1868.41|34
1732984160000|2024-11-30 16:29:20|1875.84|1868.54|1876.79|1869.49|1877.32|1870.02|1875.78|1868.48|34
1732984170000|2024-11-30 16:29:30|1876.94|1869.64|1876.31|1869.01|1877.35|1870.05|1876.3|1869|28
1732984180000|2024-11-30 16:29:40|1876.35|1869.05|1875.94|1868.64|1876.64|1869.34|1875.94|1868.64|25
1732984190000|2024-11-30 16:29:50|1876.12|1868.82|1874.7|1867.4|1876.45|1869.15|1874.62|1867.32|31
1732984200000|2024-11-30 16:30:00|1874.63|1867.33|1874.03|1866.73|1874.77|1867.47|1872.39|1865.09|35
1732984210000|2024-11-30 16:30:10|1874.12|1866.82|1873.68|1866.38|1875.31|1868.01|1873.68|1866.38|34
1732984220000|2024-11-30 16:30:20|1873.67|1866.37|1874.29|1866.99|1874.8|1867.5|1873.54|1866.24|24
1732984230000|2024-11-30 16:30:30|1874.3|1867|1874.72|1867.42|1875|1867.7|1873.91|1866.61|31
1732984240000|2024-11-30 16:30:40|1874.78|1867.48|1876.33|1869.03|1876.33|1869.03|1874.72|1867.42|32
1732984250000|2024-11-30 16:30:50|1876.57|1869.27|1877.06|1869.76|1877.26|1869.96|1876.42|1869.12|33
1732984260000|2024-11-30 16:31:00|1877.07|1869.77|1876.16|1868.86|1877.07|1869.77|1876.16|1868.86|35
1732984270000|2024-11-30 16:31:10|1876.24|1868.94|1876.92|1869.62|1876.92|1869.62|1875.78|1868.48|26
1732984280000|2024-11-30 16:31:20|1876.86|1869.56|1876.57|1869.27|1877.23|1869.93|1876.38|1869.08|31
1732984290000|2024-11-30 16:31:30|1876.29|1868.99|1874.93|1867.63|1876.39|1869.09|1873.89|1866.59|33
1732984300000|2024-11-30 16:31:40|1875.04|1867.74|1875.29|1867.99|1875.45|1868.15|1875.04|1867.74|29
1732984310000|2024-11-30 16:31:50|1875.39|1868.09|1874.07|1866.77|1875.39|1868.09|1873.9|1866.6|34
1732984320000|2024-11-30 16:32:00|1873.81|1866.51|1872.59|1865.29|1874.02|1866.72|1872.59|1865.29|35
1732984330000|2024-11-30 16:32:10|1872.51|1865.21|1871.46|1864.16|1872.51|1865.21|1871.16|1863.86|29
1732984340000|2024-11-30 16:32:20|1871.32|1864.02|1871.08|1863.78|1871.54|1864.24|1871.02|1863.72|26
1732984350000|2024-11-30 16:32:30|1871.06|1863.76|1870.64|1863.34|1871.08|1863.78|1870.11|1862.81|35
1732984360000|2024-11-30 16:32:40|1870.7|1863.4|1871.42|1864.12|1871.46|1864.16|1870.63|1863.33|33
1732984370000|2024-11-30 16:32:50|1871.41|1864.11|1870.78|1863.48|1871.42|1864.12|1870.78|1863.48|30
1732984380000|2024-11-30 16:33:00|1870.93|1863.63|1872.37|1865.07|1872.61|1865.31|1870.93|1863.63|35
1732984390000|2024-11-30 16:33:10|1872.4|1865.1|1871.23|1863.93|1872.4|1865.1|1870.64|1863.34|30
1732984400000|2024-11-30 16:33:20|1871.24|1863.94|1870.19|1862.89|1871.3|1864|1870.19|1862.89|28
1732984410000|2024-11-30 16:33:30|1870.23|1862.93|1870.21|1862.91|1870.32|1863.02|1869.31|1862.01|32
1732984420000|2024-11-30 16:33:40|1870.22|1862.92|1869.37|1862.07|1870.22|1862.92|1869.01|1861.71|22
1732984430000|2024-11-30 16:33:50|1869.32|1862.02|1868.71|1861.41|1869.32|1862.02|1868.32|1861.02|31
1732984440000|2024-11-30 16:34:00|1868.72|1861.42|1869.37|1862.07|1869.76|1862.46|1868.66|1861.36|32
1732984450000|2024-11-30 16:34:10|1869.45|1862.15|1870.29|1862.99|1870.29|1862.99|1869.22|1861.92|34
1732984460000|2024-11-30 16:34:20|1870.42|1863.12|1870.03|1862.73|1871.22|1863.92|1869.93|1862.63|35
1732984470000|2024-11-30 16:34:30|1869.99|1862.69|1871.24|1863.94|1871.29|1863.99|1869.96|1862.66|33
1732984480000|2024-11-30 16:34:40|1871.26|1863.96|1870.1|1862.8|1871.49|1864.19|1869.89|1862.59|30
1732984490000|2024-11-30 16:34:50|1870.11|1862.81|1869.67|1862.37|1870.25|1862.95|1869.32|1862.02|34
1732984500000|2024-11-30 16:35:00|1869.6|1862.3|1867.66|1860.36|1870.21|1862.91|1867.59|1860.29|32
1732984510000|2024-11-30 16:35:10|1867.85|1860.55|1866.91|1859.61|1867.92|1860.62|1866.91|1859.61|29
1732984520000|2024-11-30 16:35:20|1867.04|1859.74|1867.28|1859.98|1867.33|1860.03|1866.79|1859.49|20
1732984530000|2024-11-30 16:35:30|1867.17|1859.87|1867.32|1860.02|1867.5|1860.2|1866.74|1859.44|28
1732984540000|2024-11-30 16:35:40|1867.02|1859.72|1866.26|1858.96|1867.02|1859.72|1866.26|1858.96|28
1732984550000|2024-11-30 16:35:50|1866.24|1858.94|1866.54|1859.24|1866.96|1859.66|1866.24|1858.94|27
1732984560000|2024-11-30 16:36:00|1866.6|1859.3|1867.29|1859.99|1867.29|1859.99|1866.21|1858.91|35
1732984570000|2024-11-30 16:36:10|1867.28|1859.98|1867.8|1860.5|1868.29|1860.99|1867.26|1859.96|37
1732984580000|2024-11-30 16:36:20|1867.64|1860.34|1867.34|1860.04|1868.26|1860.96|1867.31|1860.01|32
1732984590000|2024-11-30 16:36:30|1867.31|1860.01|1868.39|1861.09|1868.39|1861.09|1867.31|1860.01|33
1732984600000|2024-11-30 16:36:40|1868.43|1861.13|1868.92|1861.62|1869.16|1861.86|1868.34|1861.04|30
1732984610000|2024-11-30 16:36:50|1868.89|1861.59|1869.43|1862.13|1869.59|1862.29|1868.81|1861.51|36
1732984620000|2024-11-30 16:37:00|1869.57|1862.27|1870.7|1863.4|1870.77|1863.47|1869.23|1861.93|35
1732984630000|2024-11-30 16:37:10|1870.73|1863.43|1871.19|1863.89|1871.63|1864.33|1870.68|1863.38|36
1732984640000|2024-11-30 16:37:20|1870.86|1863.56|1873.77|1866.47|1873.77|1866.47|1870.86|1863.56|39
1732984650000|2024-11-30 16:37:30|1874.05|1866.75|1873.39|1866.09|1874.08|1866.78|1873.39|1866.09|31
1732984660000|2024-11-30 16:37:40|1873.5|1866.2|1873.39|1866.09|1873.95|1866.65|1873.29|1865.99|30
1732984670000|2024-11-30 16:37:50|1873.68|1866.38|1874|1866.7|1874.21|1866.91|1873.44|1866.14|29
1732984680000|2024-11-30 16:38:00|1873.55|1866.25|1873.65|1866.35|1874.14|1866.84|1873.17|1865.87|33
1732984690000|2024-11-30 16:38:10|1873.47|1866.17|1873.34|1866.04|1873.75|1866.45|1873.29|1865.99|30
1732984700000|2024-11-30 16:38:20|1873.4|1866.1|1874.62|1867.32|1874.93|1867.63|1873.3|1866|28
1732984710000|2024-11-30 16:38:30|1874.7|1867.4|1876.51|1869.21|1876.51|1869.21|1874.57|1867.27|25
1732984720000|2024-11-30 16:38:40|1876.6|1869.3|1877.22|1869.92|1877.38|1870.08|1876.54|1869.24|34
1732984730000|2024-11-30 16:38:50|1877.27|1869.97|1877.31|1870.01|1877.38|1870.08|1876.36|1869.06|32
1732984740000|2024-11-30 16:39:00|1877.27|1869.97|1876.86|1869.56|1877.32|1870.02|1876.2|1868.9|34
1732984750000|2024-11-30 16:39:10|1876.88|1869.58|1873.97|1866.67|1876.88|1869.58|1873.79|1866.49|35
1732984760000|2024-11-30 16:39:20|1873.9|1866.6|1873.91|1866.61|1873.98|1866.68|1873.57|1866.27|32
1732984770000|2024-11-30 16:39:30|1873.92|1866.62|1873.93|1866.63|1874.4|1867.1|1873.84|1866.54|29
1732984780000|2024-11-30 16:39:40|1873.94|1866.64|1873.6|1866.3|1873.94|1866.64|1873.49|1866.19|30
1732984790000|2024-11-30 16:39:50|1873.63|1866.33|1874.97|1867.67|1874.97|1867.67|1873.46|1866.16|32
1732984800000|2024-11-30 16:40:00|1874.96|1867.66|1874.33|1867.03|1875.08|1867.78|1874.3|1867|36
1732984810000|2024-11-30 16:40:10|1874.32|1867.02|1874.96|1867.66|1874.96|1867.66|1873.76|1866.46|29
1732984820000|2024-11-30 16:40:20|1874.88|1867.58|1876.52|1869.22|1876.87|1869.57|1874.88|1867.58|38
1732984830000|2024-11-30 16:40:30|1876.55|1869.25|1876.1|1868.8|1876.55|1869.25|1875.53|1868.23|30
1732984840000|2024-11-30 16:40:40|1876.36|1869.06|1876.1|1868.8|1876.9|1869.6|1876.1|1868.8|35
1732984850000|2024-11-30 16:40:50|1876.06|1868.76|1876.75|1869.45|1877.29|1869.99|1876.06|1868.76|27
1732984860000|2024-11-30 16:41:00|1876.61|1869.31|1873.98|1866.68|1876.61|1869.31|1873.6|1866.3|35
1732984870000|2024-11-30 16:41:10|1874.04|1866.74|1873.44|1866.14|1874.37|1867.07|1873.44|1866.14|31
1732984880000|2024-11-30 16:41:20|1873.34|1866.04|1875.06|1867.76|1875.8|1868.5|1873.34|1866.04|36
1732984890000|2024-11-30 16:41:30|1875.51|1868.21|1876.21|1868.91|1876.8|1869.5|1875.34|1868.04|35
1732984900000|2024-11-30 16:41:40|1876.02|1868.72|1877.3|1870|1877.33|1870.03|1875.9|1868.6|32
1732984910000|2024-11-30 16:41:50|1877.27|1869.97|1877|1869.7|1877.45|1870.15|1877|1869.7|29
1732984920000|2024-11-30 16:42:00|1877.09|1869.79|1876.65|1869.35|1877.11|1869.81|1875.82|1868.52|34
1732984930000|2024-11-30 16:42:10|1876.57|1869.27|1876.5|1869.2|1877.49|1870.19|1876.5|1869.2|30
1732984940000|2024-11-30 16:42:20|1876.57|1869.27|1876.91|1869.61|1876.98|1869.68|1876.57|1869.27|31
1732984950000|2024-11-30 16:42:30|1876.88|1869.58|1877.98|1870.68|1877.98|1870.68|1876.88|1869.58|20
1732984960000|2024-11-30 16:42:40|1878|1870.7|1877.33|1870.03|1878|1870.7|1877.26|1869.96|13
1732984970000|2024-11-30 16:42:50|1877.44|1870.14|1877.3|1870|1877.54|1870.24|1877.24|1869.94|32
1732984980000|2024-11-30 16:43:00|1877.32|1870.02|1877.79|1870.49|1878.3|1871|1877.32|1870.02|33
1732984990000|2024-11-30 16:43:10|1877.8|1870.5|1876.7|1869.4|1877.89|1870.59|1876.7|1869.4|33
1732985000000|2024-11-30 16:43:20|1876.68|1869.38|1878.26|1870.96|1878.26|1870.96|1876.44|1869.14|31
1732985010000|2024-11-30 16:43:30|1878.24|1870.94|1877.81|1870.51|1878.39|1871.09|1877.81|1870.51|21
1732985020000|2024-11-30 16:43:40|1877.43|1870.13|1876.92|1869.62|1877.58|1870.28|1876.88|1869.58|29
1732985030000|2024-11-30 16:43:50|1876.83|1869.53|1878.15|1870.85|1878.21|1870.91|1876.41|1869.11|26
1732985040000|2024-11-30 16:44:00|1878.14|1870.84|1878.97|1871.67|1879.32|1872.02|1878.04|1870.74|32
1732985050000|2024-11-30 16:44:10|1878.84|1871.54|1880.36|1873.06|1880.39|1873.09|1878.24|1870.94|29
1732985060000|2024-11-30 16:44:20|1880.34|1873.04|1879.83|1872.53|1880.35|1873.05|1879.52|1872.22|32
1732985070000|2024-11-30 16:44:30|1879.93|1872.63|1878.6|1871.3|1880.02|1872.72|1878.36|1871.06|29
1732985080000|2024-11-30 16:44:40|1878.55|1871.25|1878.4|1871.1|1878.55|1871.25|1877.72|1870.42|34
1732985090000|2024-11-30 16:44:50|1878.47|1871.17|1878.88|1871.58|1878.91|1871.61|1877.91|1870.61|30
1732985100000|2024-11-30 16:45:00|1878.83|1871.53|1879.79|1872.49|1880.12|1872.82|1878.34|1871.04|34
1732985110000|2024-11-30 16:45:10|1880.23|1872.93|1880.96|1873.66|1881.15|1873.85|1879.67|1872.37|32
1732985120000|2024-11-30 16:45:20|1881.01|1873.71|1882.1|1874.8|1882.1|1874.8|1880.84|1873.54|35
1732985130000|2024-11-30 16:45:30|1882.06|1874.76|1882.1|1874.8|1883.21|1875.91|1882.01|1874.71|25
1732985140000|2024-11-30 16:45:40|1881.91|1874.61|1882.26|1874.96|1882.54|1875.24|1881.86|1874.56|32
1732985150000|2024-11-30 16:45:50|1882.29|1874.99|1883.92|1876.62|1883.94|1876.64|1882.29|1874.99|19
1732985160000|2024-11-30 16:46:00|1883.61|1876.31|1883.14|1875.84|1883.92|1876.62|1881.77|1874.47|33
1732985170000|2024-11-30 16:46:10|1882.9|1875.6|1883.07|1875.77|1883.61|1876.31|1882.83|1875.53|31
1732985180000|2024-11-30 16:46:20|1883.11|1875.81|1882.93|1875.63|1883.14|1875.84|1882.32|1875.02|31
1732985190000|2024-11-30 16:46:30|1882.96|1875.66|1882.22|1874.92|1883.19|1875.89|1882.22|1874.92|35
1732985200000|2024-11-30 16:46:40|1882.08|1874.78|1882.36|1875.06|1882.37|1875.07|1881.73|1874.43|33
1732985210000|2024-11-30 16:46:50|1882.32|1875.02|1882.33|1875.03|1882.41|1875.11|1881.41|1874.11|32
1732985220000|2024-11-30 16:47:00|1882.37|1875.07|1881.63|1874.33|1882.37|1875.07|1881.52|1874.22|31
1732985230000|2024-11-30 16:47:10|1881.62|1874.32|1880.77|1873.47|1881.67|1874.37|1880.58|1873.28|34
1732985240000|2024-11-30 16:47:20|1880.83|1873.53|1881.44|1874.14|1881.57|1874.27|1880.83|1873.53|36
1732985250000|2024-11-30 16:47:30|1881.53|1874.23|1880.33|1873.03|1882.33|1875.03|1880.33|1873.03|32
1732985260000|2024-11-30 16:47:40|1880.38|1873.08|1879.86|1872.56|1880.59|1873.29|1879.54|1872.24|35
1732985270000|2024-11-30 16:47:50|1879.93|1872.63|1880.5|1873.2|1880.93|1873.63|1879.8|1872.5|31
1732985280000|2024-11-30 16:48:00|1880.4|1873.1|1880.62|1873.32|1881.45|1874.15|1880.4|1873.1|30
1732985290000|2024-11-30 16:48:10|1880.66|1873.36|1880.6|1873.3|1881.02|1873.72|1880.4|1873.1|32
1732985300000|2024-11-30 16:48:20|1880.83|1873.53|1880.29|1872.99|1880.89|1873.59|1880.19|1872.89|29
1732985310000|2024-11-30 16:48:30|1880.26|1872.96|1880.29|1872.99|1880.54|1873.24|1879.99|1872.69|30
1732985320000|2024-11-30 16:48:40|1880.3|1873|1880.32|1873.02|1880.54|1873.24|1880.24|1872.94|29
1732985330000|2024-11-30 16:48:50|1880.29|1872.99|1883.18|1875.88|1883.29|1875.99|1880.29|1872.99|30
1732985340000|2024-11-30 16:49:00|1883.11|1875.81|1881.36|1874.06|1883.11|1875.81|1881.2|1873.9|38
1732985350000|2024-11-30 16:49:10|1881.32|1874.02|1880.97|1873.67|1881.72|1874.42|1880.97|1873.67|34
1732985360000|2024-11-30 16:49:20|1880.82|1873.52|1880.57|1873.27|1880.82|1873.52|1880.11|1872.81|33
1732985370000|2024-11-30 16:49:30|1880.37|1873.07|1879.16|1871.86|1880.37|1873.07|1879.15|1871.85|34
1732985380000|2024-11-30 16:49:40|1879.15|1871.85|1879.33|1872.03|1879.33|1872.03|1878.27|1870.97|25
1732985390000|2024-11-30 16:49:50|1879.42|1872.12|1879.53|1872.23|1880.05|1872.75|1879.21|1871.91|32
1732985400000|2024-11-30 16:50:00|1879.54|1872.24|1880.39|1873.09|1880.61|1873.31|1879.54|1872.24|31
1732985410000|2024-11-30 16:50:10|1880.41|1873.11|1880.28|1872.98|1881.79|1874.49|1880.23|1872.93|33
1732985420000|2024-11-30 16:50:20|1880.3|1873|1881.3|1874|1881.3|1874|1880.02|1872.72|31
1732985430000|2024-11-30 16:50:30|1881.27|1873.97|1881.08|1873.78|1881.4|1874.1|1880.87|1873.57|28
1732985440000|2024-11-30 16:50:40|1881.14|1873.84|1879.45|1872.15|1881.28|1873.98|1879.33|1872.03|28
1732985450000|2024-11-30 16:50:50|1879.35|1872.05|1880.14|1872.84|1880.14|1872.84|1878.38|1871.08|31
1732985460000|2024-11-30 16:51:00|1880.15|1872.85|1880.93|1873.63|1880.93|1873.63|1880.15|1872.85|29
1732985470000|2024-11-30 16:51:10|1880.6|1873.3|1880.39|1873.09|1881|1873.7|1880.13|1872.83|22
1732985480000|2024-11-30 16:51:20|1880.29|1872.99|1880.21|1872.91|1880.99|1873.69|1880.19|1872.89|30
1732985490000|2024-11-30 16:51:30|1880.26|1872.96|1880.32|1873.02|1880.39|1873.09|1880.23|1872.93|20
1732985500000|2024-11-30 16:51:40|1880.19|1872.89|1880.31|1873.01|1880.34|1873.04|1880.19|1872.89|17
1732985510000|2024-11-30 16:51:50|1880.32|1873.02|1880.23|1872.93|1880.34|1873.04|1880.21|1872.91|17
1732985520000|2024-11-30 16:52:00|1880.24|1872.94|1879.85|1872.55|1880.31|1873.01|1879.85|1872.55|25
1732985530000|2024-11-30 16:52:10|1879.78|1872.48|1879.88|1872.58|1880.27|1872.97|1879.45|1872.15|28
1732985540000|2024-11-30 16:52:20|1879.89|1872.59|1880.17|1872.87|1880.32|1873.02|1879.59|1872.29|24
1732985550000|2024-11-30 16:52:30|1880.15|1872.85|1880.27|1872.97|1880.29|1872.99|1880.15|1872.85|23
1732985560000|2024-11-30 16:52:40|1880.29|1872.99|1880.17|1872.87|1880.58|1873.28|1880.17|1872.87|29
1732985570000|2024-11-30 16:52:50|1880.18|1872.88|1880.33|1873.03|1880.33|1873.03|1880.18|1872.88|19
1732985580000|2024-11-30 16:53:00|1880.36|1873.06|1879.21|1871.91|1880.36|1873.06|1879.18|1871.88|25
1732985590000|2024-11-30 16:53:10|1879.32|1872.02|1880.13|1872.83|1880.24|1872.94|1879.25|1871.95|24
1732985600000|2024-11-30 16:53:20|1880.1|1872.8|1880.29|1872.99|1880.31|1873.01|1880.09|1872.79|26
1732985610000|2024-11-30 16:53:30|1880.23|1872.93|1879.26|1871.96|1880.23|1872.93|1879.19|1871.89|29
1732985620000|2024-11-30 16:53:40|1879.25|1871.95|1878.35|1871.05|1879.28|1871.98|1878.21|1870.91|24
1732985630000|2024-11-30 16:53:50|1878.33|1871.03|1879.3|1872|1879.34|1872.04|1878.33|1871.03|29
1732985640000|2024-11-30 16:54:00|1879.25|1871.95|1879.2|1871.9|1879.3|1872|1878.72|1871.42|33
1732985650000|2024-11-30 16:54:10|1879.24|1871.94|1878.67|1871.37|1879.38|1872.08|1878.4|1871.1|27
1732985660000|2024-11-30 16:54:20|1879.03|1871.73|1878.54|1871.24|1879.33|1872.03|1878.39|1871.09|26
1732985670000|2024-11-30 16:54:30|1878.43|1871.13|1878.33|1871.03|1878.58|1871.28|1878.32|1871.02|30
1732985680000|2024-11-30 16:54:40|1878.32|1871.02|1878.32|1871.02|1878.34|1871.04|1878.31|1871.01|27
1732985690000|2024-11-30 16:54:50|1878.31|1871.01|1878.26|1870.96|1878.6|1871.3|1878.24|1870.94|23
1732985700000|2024-11-30 16:55:00|1878.17|1870.87|1877.34|1870.04|1878.17|1870.87|1877.26|1869.96|18
1732985710000|2024-11-30 16:55:10|1877.33|1870.03|1878.33|1871.03|1878.61|1871.31|1877.33|1870.03|22
1732985720000|2024-11-30 16:55:20|1878.27|1870.97|1878.27|1870.97|1878.27|1870.97|1877.49|1870.19|16
1732985730000|2024-11-30 16:55:30|1878.25|1870.95|1879.35|1872.05|1879.58|1872.28|1878.25|1870.95|31
1732985740000|2024-11-30 16:55:40|1879.37|1872.07|1879.3|1872|1880.2|1872.9|1878.89|1871.59|31
1732985750000|2024-11-30 16:55:50|1879.29|1871.99|1879.09|1871.79|1879.39|1872.09|1878.76|1871.46|35
1732985760000|2024-11-30 16:56:00|1879.13|1871.83|1878.52|1871.22|1879.19|1871.89|1878.32|1871.02|27
1732985770000|2024-11-30 16:56:10|1878.93|1871.63|1881.11|1873.81|1881.23|1873.93|1878.88|1871.58|34
1732985780000|2024-11-30 16:56:20|1881.16|1873.86|1881.22|1873.92|1881.23|1873.93|1880.65|1873.35|26
1732985790000|2024-11-30 16:56:30|1881.23|1873.93|1878.14|1870.84|1881.23|1873.93|1878.14|1870.84|31
1732985800000|2024-11-30 16:56:40|1878.1|1870.8|1876.22|1868.92|1878.1|1870.8|1876.19|1868.89|30
1732985810000|2024-11-30 16:56:50|1876.24|1868.94|1878.18|1870.88|1878.18|1870.88|1876.24|1868.94|26
1732985820000|2024-11-30 16:57:00|1878.17|1870.87|1878.22|1870.92|1878.38|1871.08|1877.38|1870.08|34
1732985830000|2024-11-30 16:57:10|1878.24|1870.94|1877.9|1870.6|1878.29|1870.99|1877.56|1870.26|30
1732985840000|2024-11-30 16:57:20|1877.88|1870.58|1877.38|1870.08|1878.26|1870.96|1877.27|1869.97|33
1732985850000|2024-11-30 16:57:30|1877.5|1870.2|1877.28|1869.98|1878.32|1871.02|1877.26|1869.96|33
1732985860000|2024-11-30 16:57:40|1877.31|1870.01|1878.31|1871.01|1878.57|1871.27|1877.14|1869.84|32
1732985870000|2024-11-30 16:57:50|1878.22|1870.92|1879.19|1871.89|1880.09|1872.79|1878.22|1870.92|33
1732985880000|2024-11-30 16:58:00|1879.17|1871.87|1879.36|1872.06|1879.59|1872.29|1878.94|1871.64|32
1732985890000|2024-11-30 16:58:10|1879.31|1872.01|1879.22|1871.92|1879.31|1872.01|1878.87|1871.57|29
1732985900000|2024-11-30 16:58:20|1879.2|1871.9|1879.23|1871.93|1879.37|1872.07|1878.87|1871.57|26
1732985910000|2024-11-30 16:58:30|1879.21|1871.91|1878.01|1870.71|1879.21|1871.91|1877.37|1870.07|26
1732985920000|2024-11-30 16:58:40|1877.86|1870.56|1877.98|1870.68|1878.04|1870.74|1877.54|1870.24|24
1732985930000|2024-11-30 16:58:50|1878.03|1870.73|1877.74|1870.44|1878.03|1870.73|1877.09|1869.79|31
1732985940000|2024-11-30 16:59:00|1877.8|1870.5|1877.52|1870.22|1877.97|1870.67|1877.2|1869.9|30
1732985950000|2024-11-30 16:59:10|1877.47|1870.17|1877.55|1870.25|1877.91|1870.61|1877.32|1870.02|32
1732985960000|2024-11-30 16:59:20|1877.48|1870.18|1878.36|1871.06|1878.36|1871.06|1877.48|1870.18|19
1732985970000|2024-11-30 16:59:30|1878.4|1871.1|1878.05|1870.75|1878.4|1871.1|1878.01|1870.71|22
1732985980000|2024-11-30 16:59:40|1878.15|1870.85|1879.21|1871.91|1879.25|1871.95|1878.15|1870.85|29
1732985990000|2024-11-30 16:59:50|1879.25|1871.95|1878.2|1870.9|1879.25|1871.95|1878.19|1870.89|16
1732986000000|2024-11-30 17:00:00|1878.09|1870.79|1878.12|1870.82|1878.97|1871.67|1877.22|1869.92|36
1732986010000|2024-11-30 17:00:10|1878|1870.7|1878.99|1871.69|1879.09|1871.79|1877.63|1870.33|36
1732986020000|2024-11-30 17:00:20|1878.77|1871.47|1878.34|1871.04|1879.27|1871.97|1878.33|1871.03|29
1732986030000|2024-11-30 17:00:30|1878.33|1871.03|1877.8|1870.5|1879.16|1871.86|1877.63|1870.33|32
1732986040000|2024-11-30 17:00:40|1877.78|1870.48|1878.19|1870.89|1878.31|1871.01|1877.78|1870.48|32
1732986050000|2024-11-30 17:00:50|1878.01|1870.71|1877.09|1869.79|1878.01|1870.71|1876.98|1869.68|32
1732986060000|2024-11-30 17:01:00|1877.11|1869.81|1877.23|1869.93|1877.25|1869.95|1876.27|1868.97|33
1732986070000|2024-11-30 17:01:10|1877.39|1870.09|1876.21|1868.91|1877.67|1870.37|1875.99|1868.69|35
1732986080000|2024-11-30 17:01:20|1876.24|1868.94|1879.1|1871.8|1879.1|1871.8|1876.19|1868.89|31
1732986090000|2024-11-30 17:01:30|1879.11|1871.81|1878.41|1871.11|1879.11|1871.81|1877.44|1870.14|35
1732986100000|2024-11-30 17:01:40|1878.42|1871.12|1878.62|1871.32|1878.95|1871.65|1878.15|1870.85|32
1732986110000|2024-11-30 17:01:50|1878.69|1871.39|1878.24|1870.94|1879.09|1871.79|1878.22|1870.92|18
1732986120000|2024-11-30 17:02:00|1878.27|1870.97|1879.84|1872.54|1880.16|1872.86|1878.27|1870.97|33
1732986130000|2024-11-30 17:02:10|1879.76|1872.46|1879.24|1871.94|1881.02|1873.72|1879.05|1871.75|34
1732986140000|2024-11-30 17:02:20|1879.22|1871.92|1880.16|1872.86|1880.59|1873.29|1879.22|1871.92|34
1732986150000|2024-11-30 17:02:30|1880.17|1872.87|1879.23|1871.93|1880.19|1872.89|1879.17|1871.87|31
1732986160000|2024-11-30 17:02:40|1879.25|1871.95|1877.14|1869.84|1879.25|1871.95|1877.14|1869.84|30
1732986170000|2024-11-30 17:02:50|1877.12|1869.82|1874.75|1867.45|1877.17|1869.87|1874.74|1867.44|31
1732986180000|2024-11-30 17:03:00|1874.84|1867.54|1873.42|1866.12|1874.95|1867.65|1873.42|1866.12|31
1732986190000|2024-11-30 17:03:10|1873.28|1865.98|1874.55|1867.25|1875.06|1867.76|1873.22|1865.92|33
1732986200000|2024-11-30 17:03:20|1874.21|1866.91|1874.19|1866.89|1874.59|1867.29|1874.09|1866.79|28
1732986210000|2024-11-30 17:03:30|1874.24|1866.94|1875.27|1867.97|1875.34|1868.04|1874.24|1866.94|26
1732986220000|2024-11-30 17:03:40|1875.25|1867.95|1877.18|1869.88|1877.2|1869.9|1875.23|1867.93|30
1732986230000|2024-11-30 17:03:50|1877.16|1869.86|1876.43|1869.13|1877.16|1869.86|1876.36|1869.06|25
1732986240000|2024-11-30 17:04:00|1876.49|1869.19|1877.43|1870.13|1877.43|1870.13|1876.49|1869.19|28
1732986250000|2024-11-30 17:04:10|1877.2|1869.9|1876.44|1869.14|1877.25|1869.95|1876.43|1869.13|31
1732986260000|2024-11-30 17:04:20|1876.49|1869.19|1875.34|1868.04|1876.49|1869.19|1875.15|1867.85|30
1732986270000|2024-11-30 17:04:30|1875.25|1867.95|1875.27|1867.97|1875.33|1868.03|1875.19|1867.89|32
1732986280000|2024-11-30 17:04:40|1875.33|1868.03|1875.17|1867.87|1875.33|1868.03|1875.12|1867.82|24
1732986290000|2024-11-30 17:04:50|1875.16|1867.86|1875.79|1868.49|1875.86|1868.56|1873.6|1866.3|28
1732986300000|2024-11-30 17:05:00|1875.88|1868.58|1875.31|1868.01|1876.27|1868.97|1875.2|1867.9|25
1732986310000|2024-11-30 17:05:10|1875.25|1867.95|1876.42|1869.12|1876.87|1869.57|1875.24|1867.94|31
1732986320000|2024-11-30 17:05:20|1876.53|1869.23|1876.4|1869.1|1876.87|1869.57|1876.18|1868.88|33
1732986330000|2024-11-30 17:05:30|1876.42|1869.12|1876.29|1868.99|1876.69|1869.39|1876.22|1868.92|27
1732986340000|2024-11-30 17:05:40|1876.4|1869.1|1876.37|1869.07|1876.62|1869.32|1875.97|1868.67|26
1732986350000|2024-11-30 17:05:50|1876.34|1869.04|1876.29|1868.99|1877.06|1869.76|1876.21|1868.91|30
1732986360000|2024-11-30 17:06:00|1876.39|1869.09|1876.18|1868.88|1876.9|1869.6|1876.11|1868.81|32
1732986370000|2024-11-30 17:06:10|1876.19|1868.89|1876.12|1868.82|1876.21|1868.91|1876.11|1868.81|22
1732986380000|2024-11-30 17:06:20|1876.17|1868.87|1874.15|1866.85|1876.17|1868.87|1874.15|1866.85|23
1732986390000|2024-11-30 17:06:30|1874.19|1866.89|1875.17|1867.87|1876|1868.7|1874.19|1866.89|30
1732986400000|2024-11-30 17:06:40|1875.15|1867.85|1875.24|1867.94|1875.43|1868.13|1875.11|1867.81|28
1732986410000|2024-11-30 17:06:50|1875.25|1867.95|1875.33|1868.03|1875.33|1868.03|1875.19|1867.89|22
1732986420000|2024-11-30 17:07:00|1875.36|1868.06|1875.42|1868.12|1875.43|1868.13|1874.19|1866.89|26
1732986430000|2024-11-30 17:07:10|1875.65|1868.35|1875.24|1867.94|1875.65|1868.35|1875.13|1867.83|33
1732986440000|2024-11-30 17:07:20|1875.22|1867.92|1874.17|1866.87|1875.23|1867.93|1874.17|1866.87|29
1732986450000|2024-11-30 17:07:30|1874.19|1866.89|1872.24|1864.94|1874.19|1866.89|1872.22|1864.92|25
1732986460000|2024-11-30 17:07:40|1872.25|1864.95|1873.24|1865.94|1873.25|1865.95|1872.25|1864.95|32
1732986470000|2024-11-30 17:07:50|1873.21|1865.91|1871.44|1864.14|1873.22|1865.92|1871.32|1864.02|23
1732986480000|2024-11-30 17:08:00|1871.43|1864.13|1870.79|1863.49|1871.43|1864.13|1870.29|1862.99|17
1732986490000|2024-11-30 17:08:10|1870.84|1863.54|1872.19|1864.89|1872.22|1864.92|1870.2|1862.9|24
1732986500000|2024-11-30 17:08:20|1872.23|1864.93|1872.12|1864.82|1872.6|1865.3|1872.12|1864.82|37
1732986510000|2024-11-30 17:08:30|1872.13|1864.83|1872.21|1864.91|1872.28|1864.98|1872.12|1864.82|28
1732986520000|2024-11-30 17:08:40|1872.17|1864.87|1873.19|1865.89|1873.33|1866.03|1871.75|1864.45|29
1732986530000|2024-11-30 17:08:50|1873.11|1865.81|1874.07|1866.77|1874.14|1866.84|1873.1|1865.8|14
1732986540000|2024-11-30 17:09:00|1874.03|1866.73|1873.84|1866.54|1874.03|1866.73|1873.12|1865.82|27
1732986550000|2024-11-30 17:09:10|1873.87|1866.57|1873.84|1866.54|1874.19|1866.89|1873.74|1866.44|28
1732986560000|2024-11-30 17:09:20|1873.8|1866.5|1873.19|1865.89|1873.84|1866.54|1873.19|1865.89|22
1732986570000|2024-11-30 17:09:30|1873.21|1865.91|1873.47|1866.17|1873.47|1866.17|1873.15|1865.85|16
1732986580000|2024-11-30 17:09:40|1873.61|1866.31|1873.4|1866.1|1873.84|1866.54|1873.29|1865.99|26
1732986590000|2024-11-30 17:09:50|1873.34|1866.04|1871.21|1863.91|1873.34|1866.04|1871.14|1863.84|27
1732986600000|2024-11-30 17:10:00|1871.34|1864.04|1870.4|1863.1|1871.86|1864.56|1870.24|1862.94|31
1732986610000|2024-11-30 17:10:10|1870.42|1863.12|1870.59|1863.29|1870.59|1863.29|1870.2|1862.9|15
1732986620000|2024-11-30 17:10:20|1870.62|1863.32|1870.16|1862.86|1870.65|1863.35|1870.16|1862.86|27
1732986630000|2024-11-30 17:10:30|1870.09|1862.79|1870.22|1862.92|1870.27|1862.97|1869.35|1862.05|18
1732986640000|2024-11-30 17:10:40|1870.23|1862.93|1870.24|1862.94|1870.43|1863.13|1870.22|1862.92|17
1732986650000|2024-11-30 17:10:50|1870.26|1862.96|1870.24|1862.94|1870.28|1862.98|1869.78|1862.48|21
1732986660000|2024-11-30 17:11:00|1870.26|1862.96|1871.94|1864.64|1872.17|1864.87|1870.26|1862.96|30
1732986670000|2024-11-30 17:11:10|1871.57|1864.27|1871.17|1863.87|1871.62|1864.32|1871.13|1863.83|27
1732986680000|2024-11-30 17:11:20|1871.19|1863.89|1870.56|1863.26|1871.19|1863.89|1870.09|1862.79|21
1732986690000|2024-11-30 17:11:30|1870.59|1863.29|1870.12|1862.82|1870.6|1863.3|1870.09|1862.79|29
1732986700000|2024-11-30 17:11:40|1870.18|1862.88|1870.21|1862.91|1870.21|1862.91|1870.09|1862.79|11
1732986710000|2024-11-30 17:11:50|1870.17|1862.87|1870.21|1862.91|1870.25|1862.95|1870.12|1862.82|20
1732986720000|2024-11-30 17:12:00|1870.24|1862.94|1870.12|1862.82|1870.39|1863.09|1870.12|1862.82|31
1732986730000|2024-11-30 17:12:10|1870.15|1862.85|1870.19|1862.89|1870.26|1862.96|1869.78|1862.48|22
1732986740000|2024-11-30 17:12:20|1870.21|1862.91|1870.24|1862.94|1870.28|1862.98|1869.75|1862.45|26
1732986750000|2024-11-30 17:12:30|1870.22|1862.92|1870.2|1862.9|1871.15|1863.85|1870.19|1862.89|27
1732986760000|2024-11-30 17:12:40|1870.19|1862.89|1870.22|1862.92|1870.24|1862.94|1869.75|1862.45|27
1732986770000|2024-11-30 17:12:50|1870.28|1862.98|1871.74|1864.44|1871.78|1864.48|1870.24|1862.94|21
1732986780000|2024-11-30 17:13:00|1871.78|1864.48|1873.16|1865.86|1873.16|1865.86|1871.73|1864.43|31
1732986790000|2024-11-30 17:13:10|1873.18|1865.88|1872.82|1865.52|1873.24|1865.94|1872.74|1865.44|19
1732986800000|2024-11-30 17:13:20|1872.79|1865.49|1870.32|1863.02|1872.8|1865.5|1870.32|1863.02|24
1732986810000|2024-11-30 17:13:30|1870.36|1863.06|1871.24|1863.94|1871.84|1864.54|1870.36|1863.06|27
1732986820000|2024-11-30 17:13:40|1871.22|1863.92|1871.8|1864.5|1871.84|1864.54|1871.22|1863.92|29
1732986830000|2024-11-30 17:13:50|1871.77|1864.47|1872.38|1865.08|1872.78|1865.48|1871.77|1864.47|24
1732986840000|2024-11-30 17:14:00|1872.27|1864.97|1872.8|1865.5|1873.36|1866.06|1872.15|1864.85|33
1732986850000|2024-11-30 17:14:10|1872.77|1865.47|1872.32|1865.02|1873.19|1865.89|1872.32|1865.02|32
1732986860000|2024-11-30 17:14:20|1872.33|1865.03|1875.72|1868.42|1875.76|1868.46|1872.33|1865.03|31
1732986870000|2024-11-30 17:14:30|1875.76|1868.46|1876.45|1869.15|1876.65|1869.35|1875.76|1868.46|23
1732986880000|2024-11-30 17:14:40|1876.42|1869.12|1876.04|1868.74|1876.66|1869.36|1876.04|1868.74|36
1732986890000|2024-11-30 17:14:50|1876.03|1868.73|1875.97|1868.67|1876.14|1868.84|1875.7|1868.4|32
1732986900000|2024-11-30 17:15:00|1875.91|1868.61|1876.24|1868.94|1876.24|1868.94|1875.91|1868.61|34
1732986910000|2024-11-30 17:15:10|1876.19|1868.89|1876.47|1869.17|1876.98|1869.68|1876.13|1868.83|29
1732986920000|2024-11-30 17:15:20|1876.49|1869.19|1875.74|1868.44|1876.53|1869.23|1875.61|1868.31|27
1732986930000|2024-11-30 17:15:30|1875.71|1868.41|1876.68|1869.38|1876.94|1869.64|1875.71|1868.41|26
1732986940000|2024-11-30 17:15:40|1876.79|1869.49|1876.07|1868.77|1876.8|1869.5|1876.02|1868.72|31
1732986950000|2024-11-30 17:15:50|1875.95|1868.65|1874.93|1867.63|1876.13|1868.83|1874.93|1867.63|30
1732986960000|2024-11-30 17:16:00|1875.08|1867.78|1876.06|1868.76|1876.66|1869.36|1875.08|1867.78|28
1732986970000|2024-11-30 17:16:10|1876.05|1868.75|1878.41|1871.11|1878.41|1871.11|1875.96|1868.66|28
1732986980000|2024-11-30 17:16:20|1878.31|1871.01|1879.01|1871.71|1879.01|1871.71|1878.31|1871.01|26
1732986990000|2024-11-30 17:16:30|1878.98|1871.68|1879.8|1872.5|1879.83|1872.53|1878.53|1871.23|32
1732987000000|2024-11-30 17:16:40|1879.83|1872.53|1882.76|1875.46|1883.46|1876.16|1879.83|1872.53|32
1732987010000|2024-11-30 17:16:50|1882.87|1875.57|1883.73|1876.43|1884.06|1876.76|1882.59|1875.29|36
1732987020000|2024-11-30 17:17:00|1883.76|1876.46|1884.3|1877|1884.32|1877.02|1882.76|1875.46|38
1732987030000|2024-11-30 17:17:10|1884.26|1876.96|1885.28|1877.98|1885.86|1878.56|1884.22|1876.92|32
1732987040000|2024-11-30 17:17:20|1885.24|1877.94|1885.8|1878.5|1886.02|1878.72|1884.93|1877.63|31
1732987050000|2024-11-30 17:17:30|1885.77|1878.47|1886.02|1878.72|1887.01|1879.71|1885.68|1878.38|34
1732987060000|2024-11-30 17:17:40|1885.94|1878.64|1885.67|1878.37|1886.2|1878.9|1885.56|1878.26|31
1732987070000|2024-11-30 17:17:50|1885.66|1878.36|1886.02|1878.72|1886.03|1878.73|1885.33|1878.03|24
1732987080000|2024-11-30 17:18:00|1885.89|1878.59|1886.77|1879.47|1886.77|1879.47|1885.37|1878.07|31
1732987090000|2024-11-30 17:18:10|1886.79|1879.49|1887.56|1880.26|1888.35|1881.05|1886.67|1879.37|32
1732987100000|2024-11-30 17:18:20|1887.66|1880.36|1889.47|1882.17|1889.47|1882.17|1887.64|1880.34|31
1732987110000|2024-11-30 17:18:30|1889.6|1882.3|1890.71|1883.41|1890.85|1883.55|1889.47|1882.17|29
1732987120000|2024-11-30 17:18:40|1890.7|1883.4|1891.69|1884.39|1891.69|1884.39|1890.39|1883.09|31
1732987130000|2024-11-30 17:18:50|1891.73|1884.43|1891.04|1883.74|1891.73|1884.43|1890.62|1883.32|29
1732987140000|2024-11-30 17:19:00|1891.09|1883.79|1891.07|1883.77|1891.72|1884.42|1890.76|1883.46|28
1732987150000|2024-11-30 17:19:10|1891.04|1883.74|1891.02|1883.72|1891.15|1883.85|1890.3|1883|27
1732987160000|2024-11-30 17:19:20|1891|1883.7|1892.16|1884.86|1892.63|1885.33|1890.99|1883.69|34
1732987170000|2024-11-30 17:19:30|1892.11|1884.81|1891.96|1884.66|1892.2|1884.9|1891.76|1884.46|25
1732987180000|2024-11-30 17:19:40|1891.98|1884.68|1893.49|1886.19|1893.5|1886.2|1891.98|1884.68|30
1732987190000|2024-11-30 17:19:50|1893.52|1886.22|1894.01|1886.71|1894.01|1886.71|1893.51|1886.21|24
1732987200000|2024-11-30 17:20:00|1893.79|1886.49|1893.97|1886.67|1894.61|1887.31|1893.79|1886.49|28
1732987210000|2024-11-30 17:20:10|1893.93|1886.63|1893.76|1886.46|1894.21|1886.91|1893.5|1886.2|29
1732987220000|2024-11-30 17:20:20|1893.64|1886.34|1892.79|1885.49|1893.64|1886.34|1892.79|1885.49|32
1732987230000|2024-11-30 17:20:30|1892.73|1885.43|1888.69|1881.39|1892.74|1885.44|1888.51|1881.21|33
1732987240000|2024-11-30 17:20:40|1888.34|1881.04|1887.32|1880.02|1888.35|1881.05|1887.32|1880.02|22
1732987250000|2024-11-30 17:20:50|1887.33|1880.03|1887.04|1879.74|1887.33|1880.03|1886.88|1879.58|15
1732987260000|2024-11-30 17:21:00|1887.03|1879.73|1886.4|1879.1|1887.13|1879.83|1886.08|1878.78|32
1732987270000|2024-11-30 17:21:10|1886.35|1879.05|1887.8|1880.5|1887.87|1880.57|1886.34|1879.04|33
1732987280000|2024-11-30 17:21:20|1887.96|1880.66|1889.28|1881.98|1889.45|1882.15|1887.75|1880.45|35
1732987290000|2024-11-30 17:21:30|1889.15|1881.85|1889.34|1882.04|1889.66|1882.36|1888.69|1881.39|33
1732987300000|2024-11-30 17:21:40|1889.33|1882.03|1889.87|1882.57|1889.94|1882.64|1889.25|1881.95|31
1732987310000|2024-11-30 17:21:50|1889.89|1882.59|1890.87|1883.57|1891.37|1884.07|1889.89|1882.59|26
1732987320000|2024-11-30 17:22:00|1890.81|1883.51|1892.05|1884.75|1892.05|1884.75|1890.73|1883.43|34
1732987330000|2024-11-30 17:22:10|1892.04|1884.74|1890.57|1883.27|1892.48|1885.18|1890.4|1883.1|29
1732987340000|2024-11-30 17:22:20|1890.6|1883.3|1890.6|1883.3|1890.92|1883.62|1890.3|1883|34
1732987350000|2024-11-30 17:22:30|1890.75|1883.45|1890.69|1883.39|1891|1883.7|1890.04|1882.74|30
1732987360000|2024-11-30 17:22:40|1890.62|1883.32|1889.32|1882.02|1890.65|1883.35|1889.32|1882.02|23
1732987370000|2024-11-30 17:22:50|1889.29|1881.99|1889.07|1881.77|1889.39|1882.09|1889.06|1881.76|19
1732987380000|2024-11-30 17:23:00|1888.97|1881.67|1890.54|1883.24|1891.03|1883.73|1888.97|1881.67|30
1732987390000|2024-11-30 17:23:10|1890.58|1883.28|1893.35|1886.05|1893.41|1886.11|1890.34|1883.04|37
1732987400000|2024-11-30 17:23:20|1893.3|1886|1892.93|1885.63|1893.3|1886|1892.74|1885.44|35
1732987410000|2024-11-30 17:23:30|1892.78|1885.48|1892.23|1884.93|1892.79|1885.49|1892.23|1884.93|31
1732987420000|2024-11-30 17:23:40|1892.17|1884.87|1891.82|1884.52|1892.17|1884.87|1891.82|1884.52|21
1732987430000|2024-11-30 17:23:50|1891.93|1884.63|1890.67|1883.37|1892.3|1885|1890.67|1883.37|30
1732987440000|2024-11-30 17:24:00|1890.7|1883.4|1889.66|1882.36|1890.74|1883.44|1889.63|1882.33|30
1732987450000|2024-11-30 17:24:10|1889.62|1882.32|1889.98|1882.68|1890.03|1882.73|1889.62|1882.32|30
1732987460000|2024-11-30 17:24:20|1889.61|1882.31|1888.82|1881.52|1889.66|1882.36|1888.73|1881.43|29
1732987470000|2024-11-30 17:24:30|1888.78|1881.48|1890|1882.7|1890.17|1882.87|1888.78|1881.48|25
1732987480000|2024-11-30 17:24:40|1890.02|1882.72|1890.24|1882.94|1890.57|1883.27|1890.01|1882.71|27
1732987490000|2024-11-30 17:24:50|1890.23|1882.93|1889.18|1881.88|1890.23|1882.93|1889.18|1881.88|25
1732987500000|2024-11-30 17:25:00|1889.15|1881.85|1890.6|1883.3|1891.09|1883.79|1888.86|1881.56|33
1732987510000|2024-11-30 17:25:10|1890.62|1883.32|1890.27|1882.97|1890.77|1883.47|1890.27|1882.97|20
1732987520000|2024-11-30 17:25:20|1890.29|1882.99|1891.81|1884.51|1891.81|1884.51|1890.29|1882.99|29
1732987530000|2024-11-30 17:25:30|1891.61|1884.31|1890.88|1883.58|1892.21|1884.91|1890.88|1883.58|28
1732987540000|2024-11-30 17:25:40|1890.91|1883.61|1890.52|1883.22|1890.95|1883.65|1890.24|1882.94|24
1732987550000|2024-11-30 17:25:50|1890.49|1883.19|1890.53|1883.23|1890.55|1883.25|1889.78|1882.48|28
1732987560000|2024-11-30 17:26:00|1890.49|1883.19|1889.93|1882.63|1890.59|1883.29|1889.91|1882.61|28
1732987570000|2024-11-30 17:26:10|1889.91|1882.61|1889.83|1882.53|1890.03|1882.73|1889.57|1882.27|18
1732987580000|2024-11-30 17:26:20|1889.86|1882.56|1888.72|1881.42|1889.86|1882.56|1888.66|1881.36|22
1732987590000|2024-11-30 17:26:30|1888.69|1881.39|1888.33|1881.03|1888.96|1881.66|1888.03|1880.73|35
1732987600000|2024-11-30 17:26:40|1888.09|1880.79|1889.14|1881.84|1889.15|1881.85|1888.08|1880.78|28
1732987610000|2024-11-30 17:26:50|1889.15|1881.85|1888.5|1881.2|1889.22|1881.92|1888.49|1881.19|27
1732987620000|2024-11-30 17:27:00|1888.54|1881.24|1889.55|1882.25|1889.69|1882.39|1888.43|1881.13|33
1732987630000|2024-11-30 17:27:10|1889.52|1882.22|1888.94|1881.64|1889.58|1882.28|1888.56|1881.26|29
1732987640000|2024-11-30 17:27:20|1888.89|1881.59|1889.52|1882.22|1889.56|1882.26|1888.56|1881.26|29
1732987650000|2024-11-30 17:27:30|1889.68|1882.38|1889.13|1881.83|1889.68|1882.38|1888.64|1881.34|35
1732987660000|2024-11-30 17:27:40|1889.21|1881.91|1888.1|1880.8|1889.21|1881.91|1888.1|1880.8|26
1732987670000|2024-11-30 17:27:50|1888.22|1880.92|1888.12|1880.82|1888.56|1881.26|1887.93|1880.63|27
1732987680000|2024-11-30 17:28:00|1888.15|1880.85|1888.48|1881.18|1889.02|1881.72|1888.05|1880.75|28
1732987690000|2024-11-30 17:28:10|1888.56|1881.26|1888.92|1881.62|1889.55|1882.25|1888.48|1881.18|34
1732987700000|2024-11-30 17:28:20|1888.96|1881.66|1890.19|1882.89|1890.33|1883.03|1888.96|1881.66|33
1732987710000|2024-11-30 17:28:30|1890.22|1882.92|1889.15|1881.85|1890.22|1882.92|1889|1881.7|28
1732987720000|2024-11-30 17:28:40|1889.18|1881.88|1889.12|1881.82|1889.56|1882.26|1889.05|1881.75|29
1732987730000|2024-11-30 17:28:50|1889.13|1881.83|1889.65|1882.35|1889.67|1882.37|1888.97|1881.67|29
1732987740000|2024-11-30 17:29:00|1889.55|1882.25|1889.33|1882.03|1889.55|1882.25|1889.31|1882.01|29
1732987750000|2024-11-30 17:29:10|1889.31|1882.01|1890.11|1882.81|1890.16|1882.86|1888.99|1881.69|27
1732987760000|2024-11-30 17:29:20|1889.92|1882.62|1888.89|1881.59|1889.92|1882.62|1888.72|1881.42|27
1732987770000|2024-11-30 17:29:30|1888.92|1881.62|1888.75|1881.45|1889.04|1881.74|1888.59|1881.29|20
1732987780000|2024-11-30 17:29:40|1888.77|1881.47|1887.52|1880.22|1888.77|1881.47|1887.29|1879.99|25
1732987790000|2024-11-30 17:29:50|1887.53|1880.23|1888.48|1881.18|1888.5|1881.2|1887.32|1880.02|30
1732987800000|2024-11-30 17:30:00|1888.46|1881.16|1889.88|1882.58|1890.44|1883.14|1888.46|1881.16|33
1732987810000|2024-11-30 17:30:10|1889.9|1882.6|1891.23|1883.93|1891.32|1884.02|1889.9|1882.6|36
1732987820000|2024-11-30 17:30:20|1891.21|1883.91|1890.63|1883.33|1891.22|1883.92|1890.24|1882.94|28
1732987830000|2024-11-30 17:30:30|1890.52|1883.22|1890.53|1883.23|1890.96|1883.66|1890.4|1883.1|22
1732987840000|2024-11-30 17:30:40|1890.57|1883.27|1891|1883.7|1891.36|1884.06|1890.56|1883.26|31
1732987850000|2024-11-30 17:30:50|1891.01|1883.71|1890.88|1883.58|1891.04|1883.74|1890.54|1883.24|26
1732987860000|2024-11-30 17:31:00|1890.86|1883.56|1891.25|1883.95|1891.59|1884.29|1890.73|1883.43|34
1732987870000|2024-11-30 17:31:10|1891.27|1883.97|1891.24|1883.94|1891.56|1884.26|1890.79|1883.49|32
1732987880000|2024-11-30 17:31:20|1891.31|1884.01|1889.67|1882.37|1891.36|1884.06|1889.67|1882.37|32
1732987890000|2024-11-30 17:31:30|1889.65|1882.35|1889.37|1882.07|1889.65|1882.35|1888.58|1881.28|37
1732987900000|2024-11-30 17:31:40|1889.4|1882.1|1889.51|1882.21|1889.56|1882.26|1889.14|1881.84|31
1732987910000|2024-11-30 17:31:50|1889.49|1882.19|1889.85|1882.55|1890.01|1882.71|1889.28|1881.98|24
1732987920000|2024-11-30 17:32:00|1889.91|1882.61|1889.65|1882.35|1890.03|1882.73|1889.61|1882.31|24
1732987930000|2024-11-30 17:32:10|1889.78|1882.48|1890.49|1883.19|1890.51|1883.21|1889.56|1882.26|27
1732987940000|2024-11-30 17:32:20|1890.46|1883.16|1887.89|1880.59|1890.57|1883.27|1887.89|1880.59|37
1732987950000|2024-11-30 17:32:30|1887.8|1880.5|1888.38|1881.08|1888.7|1881.4|1887.8|1880.5|26
1732987960000|2024-11-30 17:32:40|1888.34|1881.04|1888.1|1880.8|1889.5|1882.2|1887.82|1880.52|33
1732987970000|2024-11-30 17:32:50|1888.13|1880.83|1886.23|1878.93|1888.13|1880.83|1886.19|1878.89|29
1732987980000|2024-11-30 17:33:00|1886.24|1878.94|1887.24|1879.94|1887.35|1880.05|1886.24|1878.94|29
1732987990000|2024-11-30 17:33:10|1887.29|1879.99|1886.93|1879.63|1887.71|1880.41|1886.72|1879.42|34
1732988000000|2024-11-30 17:33:20|1886.94|1879.64|1887.34|1880.04|1887.7|1880.4|1886.48|1879.18|33
1732988010000|2024-11-30 17:33:30|1887.33|1880.03|1887.34|1880.04|1887.79|1880.49|1887.33|1880.03|32
1732988020000|2024-11-30 17:33:40|1887.4|1880.1|1887.14|1879.84|1887.42|1880.12|1887.14|1879.84|31
1732988030000|2024-11-30 17:33:50|1887.17|1879.87|1887.21|1879.91|1887.22|1879.92|1887.14|1879.84|25
1732988040000|2024-11-30 17:34:00|1887.31|1880.01|1888.15|1880.85|1888.28|1880.98|1887.31|1880.01|32
1732988050000|2024-11-30 17:34:10|1888.14|1880.84|1886.25|1878.95|1888.16|1880.86|1886.21|1878.91|33
1732988060000|2024-11-30 17:34:20|1886.26|1878.96|1886.66|1879.36|1886.73|1879.43|1886.26|1878.96|28
1732988070000|2024-11-30 17:34:30|1886.65|1879.35|1885.43|1878.13|1886.72|1879.42|1885.43|1878.13|20
1732988080000|2024-11-30 17:34:40|1885.26|1877.96|1884.58|1877.28|1885.26|1877.96|1884.3|1877|18
1732988090000|2024-11-30 17:34:50|1884.6|1877.3|1884.82|1877.52|1884.82|1877.52|1884.1|1876.8|25
1732988100000|2024-11-30 17:35:00|1884.87|1877.57|1883.48|1876.18|1884.87|1877.57|1883.23|1875.93|27
1732988110000|2024-11-30 17:35:10|1883.43|1876.13|1881.58|1874.28|1883.43|1876.13|1881.58|1874.28|23
1732988120000|2024-11-30 17:35:20|1881.6|1874.3|1882.23|1874.93|1882.36|1875.06|1881.57|1874.27|29
1732988130000|2024-11-30 17:35:30|1882.19|1874.89|1882.29|1874.99|1882.42|1875.12|1882.16|1874.86|34
1732988140000|2024-11-30 17:35:40|1882.21|1874.91|1882.42|1875.12|1882.43|1875.13|1881.64|1874.34|28
1732988150000|2024-11-30 17:35:50|1882.41|1875.11|1885.3|1878|1885.3|1878|1881.83|1874.53|31
1732988160000|2024-11-30 17:36:00|1885.24|1877.94|1882.43|1875.13|1885.24|1877.94|1882.43|1875.13|31
1732988170000|2024-11-30 17:36:10|1882.41|1875.11|1881.77|1874.47|1882.41|1875.11|1881.53|1874.23|34
1732988180000|2024-11-30 17:36:20|1881.79|1874.49|1883.21|1875.91|1884.19|1876.89|1881.77|1874.47|30
1732988190000|2024-11-30 17:36:30|1883.2|1875.9|1883.21|1875.91|1883.38|1876.08|1883.15|1875.85|32
1732988200000|2024-11-30 17:36:40|1883.19|1875.89|1883.82|1876.52|1883.86|1876.56|1883.18|1875.88|34
1732988210000|2024-11-30 17:36:50|1883.6|1876.3|1884.86|1877.56|1884.86|1877.56|1883.56|1876.26|29
1732988220000|2024-11-30 17:37:00|1884.82|1877.52|1884.79|1877.49|1885.25|1877.95|1883.8|1876.5|35
1732988230000|2024-11-30 17:37:10|1884.8|1877.5|1883.55|1876.25|1885.15|1877.85|1883.21|1875.91|31
1732988240000|2024-11-30 17:37:20|1883.57|1876.27|1881.58|1874.28|1883.6|1876.3|1881.58|1874.28|32
1732988250000|2024-11-30 17:37:30|1881.62|1874.32|1883.42|1876.12|1883.6|1876.3|1881.62|1874.32|35
1732988260000|2024-11-30 17:37:40|1883.3|1876|1883.22|1875.92|1883.42|1876.12|1883.1|1875.8|22
1732988270000|2024-11-30 17:37:50|1883.24|1875.94|1882.87|1875.57|1883.57|1876.27|1882.77|1875.47|28
1732988280000|2024-11-30 17:38:00|1882.84|1875.54|1881.4|1874.1|1882.84|1875.54|1881.4|1874.1|29
1732988290000|2024-11-30 17:38:10|1881.41|1874.11|1881.65|1874.35|1881.73|1874.43|1881.37|1874.07|27
1732988300000|2024-11-30 17:38:20|1881.59|1874.29|1882.21|1874.91|1882.29|1874.99|1881.22|1873.92|31
1732988310000|2024-11-30 17:38:30|1882.19|1874.89|1882.24|1874.94|1882.6|1875.3|1882.15|1874.85|25
1732988320000|2024-11-30 17:38:40|1882.23|1874.93|1881.26|1873.96|1882.24|1874.94|1881.2|1873.9|29
1732988330000|2024-11-30 17:38:50|1881.22|1873.92|1881.35|1874.05|1881.82|1874.52|1881.22|1873.92|22
1732988340000|2024-11-30 17:39:00|1881.32|1874.02|1882.22|1874.92|1882.42|1875.12|1881.2|1873.9|29
1732988350000|2024-11-30 17:39:10|1882.16|1874.86|1881.34|1874.04|1882.16|1874.86|1881.2|1873.9|26
1732988360000|2024-11-30 17:39:20|1881.32|1874.02|1879.92|1872.62|1881.32|1874.02|1879.83|1872.53|19
1732988370000|2024-11-30 17:39:30|1879.88|1872.58|1879.29|1871.99|1879.88|1872.58|1879.28|1871.98|21
1732988380000|2024-11-30 17:39:40|1879.19|1871.89|1878.77|1871.47|1879.21|1871.91|1878.77|1871.47|23
1732988390000|2024-11-30 17:39:50|1878.75|1871.45|1878.86|1871.56|1878.92|1871.62|1878.75|1871.45|17
1732988400000|2024-11-30 17:40:00|1878.87|1871.57|1880.22|1872.92|1880.24|1872.94|1878.87|1871.57|32
1732988410000|2024-11-30 17:40:10|1880.21|1872.91|1879.84|1872.54|1880.29|1872.99|1879.32|1872.02|24
1732988420000|2024-11-30 17:40:20|1879.86|1872.56|1879.57|1872.27|1879.99|1872.69|1879.39|1872.09|29
1732988430000|2024-11-30 17:40:30|1879.42|1872.12|1881.9|1874.6|1881.9|1874.6|1879.42|1872.12|33
1732988440000|2024-11-30 17:40:40|1881.86|1874.56|1881.58|1874.28|1882.07|1874.77|1881.58|1874.28|24
1732988450000|2024-11-30 17:40:50|1881.45|1874.15|1881.51|1874.21|1881.54|1874.24|1881.16|1873.86|17
1732988460000|2024-11-30 17:41:00|1881.6|1874.3|1882.3|1875|1882.3|1875|1881.39|1874.09|28
1732988470000|2024-11-30 17:41:10|1881.94|1874.64|1881.98|1874.68|1882.35|1875.05|1881.94|1874.64|26
1732988480000|2024-11-30 17:41:20|1881.99|1874.69|1882.52|1875.22|1883.45|1876.15|1881.99|1874.69|32
1732988490000|2024-11-30 17:41:30|1882.59|1875.29|1883.02|1875.72|1883.13|1875.83|1882.52|1875.22|24
1732988500000|2024-11-30 17:41:40|1882.79|1875.49|1883.09|1875.79|1883.53|1876.23|1882.73|1875.43|31
1732988510000|2024-11-30 17:41:50|1883.21|1875.91|1883.15|1875.85|1883.5|1876.2|1883.05|1875.75|29
1732988520000|2024-11-30 17:42:00|1883.17|1875.87|1884.02|1876.72|1884.37|1877.07|1883.06|1875.76|31
1732988530000|2024-11-30 17:42:10|1884.03|1876.73|1884.79|1877.49|1884.79|1877.49|1883.93|1876.63|10
1732988540000|2024-11-30 17:42:20|1884.59|1877.29|1885.24|1877.94|1885.26|1877.96|1884.59|1877.29|19
1732988550000|2024-11-30 17:42:30|1885.08|1877.78|1885.73|1878.43|1885.91|1878.61|1884.76|1877.46|23
1732988560000|2024-11-30 17:42:40|1885.81|1878.51|1885.01|1877.71|1885.81|1878.51|1884.61|1877.31|24
1732988570000|2024-11-30 17:42:50|1884.91|1877.61|1884.85|1877.55|1884.91|1877.61|1884.52|1877.22|19
1732988580000|2024-11-30 17:43:00|1884.9|1877.6|1884.05|1876.75|1884.94|1877.64|1884.05|1876.75|19
1732988590000|2024-11-30 17:43:10|1883.91|1876.61|1881.93|1874.63|1883.91|1876.61|1881.76|1874.46|29
1732988600000|2024-11-30 17:43:20|1881.92|1874.62|1881.5|1874.2|1882.21|1874.91|1881.41|1874.11|34
1732988610000|2024-11-30 17:43:30|1881.36|1874.06|1881.41|1874.11|1881.53|1874.23|1881.32|1874.02|32
1732988620000|2024-11-30 17:43:40|1881.07|1873.77|1881.13|1873.83|1881.14|1873.84|1880.98|1873.68|21
1732988630000|2024-11-30 17:43:50|1881.12|1873.82|1881.24|1873.94|1881.44|1874.14|1880.6|1873.3|26
1732988640000|2024-11-30 17:44:00|1881.25|1873.95|1881.02|1873.72|1881.3|1874|1880.78|1873.48|24
1732988650000|2024-11-30 17:44:10|1881.07|1873.77|1882.54|1875.24|1882.72|1875.42|1880.88|1873.58|29
1732988660000|2024-11-30 17:44:20|1882.64|1875.34|1882.68|1875.38|1882.89|1875.59|1882.42|1875.12|27
1732988670000|2024-11-30 17:44:30|1882.73|1875.43|1884.21|1876.91|1884.21|1876.91|1882.73|1875.43|30
1732988680000|2024-11-30 17:44:40|1884.49|1877.19|1885.02|1877.72|1885.1|1877.8|1884.4|1877.1|30
1732988690000|2024-11-30 17:44:50|1885.04|1877.74|1884.62|1877.32|1885.1|1877.8|1884.62|1877.32|26
1732988700000|2024-11-30 17:45:00|1884.69|1877.39|1885.24|1877.94|1885.42|1878.12|1884.6|1877.3|24
1732988710000|2024-11-30 17:45:10|1885.25|1877.95|1885.15|1877.85|1885.71|1878.41|1885.11|1877.81|33
1732988720000|2024-11-30 17:45:20|1885.14|1877.84|1884.53|1877.23|1885.25|1877.95|1884.42|1877.12|28
1732988730000|2024-11-30 17:45:30|1884.51|1877.21|1885.15|1877.85|1885.26|1877.96|1884.38|1877.08|26
1732988740000|2024-11-30 17:45:40|1885.26|1877.96|1884.52|1877.22|1885.27|1877.97|1884.4|1877.1|26
1732988750000|2024-11-30 17:45:50|1884.53|1877.23|1884.4|1877.1|1884.53|1877.23|1883.78|1876.48|29
1732988760000|2024-11-30 17:46:00|1884.63|1877.33|1884.11|1876.81|1884.63|1877.33|1883.5|1876.2|30
1732988770000|2024-11-30 17:46:10|1884.14|1876.84|1884.45|1877.15|1884.98|1877.68|1884.11|1876.81|31
1732988780000|2024-11-30 17:46:20|1884.53|1877.23|1883.77|1876.47|1884.54|1877.24|1883.74|1876.44|36
1732988790000|2024-11-30 17:46:30|1883.83|1876.53|1883.58|1876.28|1883.91|1876.61|1883.51|1876.21|23
1732988800000|2024-11-30 17:46:40|1883.59|1876.29|1885.79|1878.49|1885.79|1878.49|1883.55|1876.25|34
1732988810000|2024-11-30 17:46:50|1885.77|1878.47|1885.42|1878.12|1885.78|1878.48|1885.41|1878.11|26
1732988820000|2024-11-30 17:47:00|1885.78|1878.48|1885.49|1878.19|1886.42|1879.12|1885.4|1878.1|28
1732988830000|2024-11-30 17:47:10|1885.4|1878.1|1884.08|1876.78|1885.48|1878.18|1884.08|1876.78|27
1732988840000|2024-11-30 17:47:20|1884.09|1876.79|1884.5|1877.2|1884.53|1877.23|1884.08|1876.78|26
1732988850000|2024-11-30 17:47:30|1884.43|1877.13|1885.04|1877.74|1885.18|1877.88|1884.26|1876.96|28
1732988860000|2024-11-30 17:47:40|1885.08|1877.78|1885.07|1877.77|1885.52|1878.22|1884.72|1877.42|31
1732988870000|2024-11-30 17:47:50|1885.13|1877.83|1886.16|1878.86|1886.16|1878.86|1885.07|1877.77|28
1732988880000|2024-11-30 17:48:00|1886.22|1878.92|1885.77|1878.47|1886.3|1879|1885.77|1878.47|33
1732988890000|2024-11-30 17:48:10|1885.58|1878.28|1885.18|1877.88|1885.76|1878.46|1884.88|1877.58|29
1732988900000|2024-11-30 17:48:20|1885.19|1877.89|1885.55|1878.25|1885.89|1878.59|1885.19|1877.89|25
1732988910000|2024-11-30 17:48:30|1885.36|1878.06|1885.39|1878.09|1885.52|1878.22|1885.06|1877.76|27
1732988920000|2024-11-30 17:48:40|1885.38|1878.08|1884.54|1877.24|1885.38|1878.08|1884.53|1877.23|24
1732988930000|2024-11-30 17:48:50|1884.73|1877.43|1885.98|1878.68|1886.11|1878.81|1884.73|1877.43|31
1732988940000|2024-11-30 17:49:00|1886.03|1878.73|1886|1878.7|1886.11|1878.81|1885.72|1878.42|31
1732988950000|2024-11-30 17:49:10|1886.07|1878.77|1886.25|1878.95|1887.12|1879.82|1885.89|1878.59|33
1732988960000|2024-11-30 17:49:20|1886.24|1878.94|1885.03|1877.73|1886.24|1878.94|1884.95|1877.65|26
1732988970000|2024-11-30 17:49:30|1884.97|1877.67|1885.13|1877.83|1885.16|1877.86|1884.92|1877.62|24
1732988980000|2024-11-30 17:49:40|1885.09|1877.79|1885.83|1878.53|1885.94|1878.64|1885.09|1877.79|26
1732988990000|2024-11-30 17:49:50|1885.79|1878.49|1885.44|1878.14|1885.94|1878.64|1885.44|1878.14|16
1732989000000|2024-11-30 17:50:00|1885.21|1877.91|1884.08|1876.78|1885.21|1877.91|1883.87|1876.57|30
1732989010000|2024-11-30 17:50:10|1884.07|1876.77|1884.77|1877.47|1884.95|1877.65|1883.99|1876.69|31
1732989020000|2024-11-30 17:50:20|1884.72|1877.42|1885.03|1877.73|1885.1|1877.8|1884.69|1877.39|26
1732989030000|2024-11-30 17:50:30|1885|1877.7|1885.01|1877.71|1885.08|1877.78|1884.4|1877.1|28
1732989040000|2024-11-30 17:50:40|1884.76|1877.46|1884.22|1876.92|1884.81|1877.51|1883.55|1876.25|32
1732989050000|2024-11-30 17:50:50|1884.1|1876.8|1884.39|1877.09|1884.39|1877.09|1883.75|1876.45|31
1732989060000|2024-11-30 17:51:00|1884.38|1877.08|1884.86|1877.56|1885.08|1877.78|1884.31|1877.01|34
1732989070000|2024-11-30 17:51:10|1885.01|1877.71|1884.58|1877.28|1885.02|1877.72|1884.36|1877.06|26
1732989080000|2024-11-30 17:51:20|1884.52|1877.22|1882.76|1875.46|1884.52|1877.22|1882.08|1874.78|32
1732989090000|2024-11-30 17:51:30|1882.77|1875.47|1882.73|1875.43|1883.02|1875.72|1882.56|1875.26|30
1732989100000|2024-11-30 17:51:40|1882.84|1875.54|1883.19|1875.89|1883.22|1875.92|1882.75|1875.45|29
1732989110000|2024-11-30 17:51:50|1883.17|1875.87|1883.49|1876.19|1883.59|1876.29|1883.13|1875.83|26
1732989120000|2024-11-30 17:52:00|1883.8|1876.5|1885.05|1877.75|1885.09|1877.79|1883.65|1876.35|27
1732989130000|2024-11-30 17:52:10|1885.06|1877.76|1885.04|1877.74|1885.22|1877.92|1884.99|1877.69|23
1732989140000|2024-11-30 17:52:20|1885|1877.7|1884.4|1877.1|1885.21|1877.91|1884.4|1877.1|21
1732989150000|2024-11-30 17:52:30|1884.5|1877.2|1884.07|1876.77|1884.5|1877.2|1883.94|1876.64|27
1732989160000|2024-11-30 17:52:40|1884.06|1876.76|1883.51|1876.21|1884.16|1876.86|1883.44|1876.14|27
1732989170000|2024-11-30 17:52:50|1883.44|1876.14|1883.64|1876.34|1883.72|1876.42|1883.39|1876.09|19
1732989180000|2024-11-30 17:53:00|1883.6|1876.3|1884.96|1877.66|1884.99|1877.69|1883.51|1876.21|34
1732989190000|2024-11-30 17:53:10|1884.72|1877.42|1883.83|1876.53|1884.76|1877.46|1883.79|1876.49|30
1732989200000|2024-11-30 17:53:20|1883.82|1876.52|1882.85|1875.55|1883.82|1876.52|1882.76|1875.46|33
1732989210000|2024-11-30 17:53:30|1882.88|1875.58|1883|1875.7|1883.2|1875.9|1882.77|1875.47|28
1732989220000|2024-11-30 17:53:40|1882.99|1875.69|1882.7|1875.4|1882.99|1875.69|1882.47|1875.17|23
1732989230000|2024-11-30 17:53:50|1882.57|1875.27|1881.1|1873.8|1882.57|1875.27|1881.1|1873.8|31
1732989240000|2024-11-30 17:54:00|1881.09|1873.79|1882.21|1874.91|1882.21|1874.91|1881.04|1873.74|35
1732989250000|2024-11-30 17:54:10|1882.48|1875.18|1882.82|1875.52|1882.89|1875.59|1882.48|1875.18|31
1732989260000|2024-11-30 17:54:20|1882.79|1875.49|1881.9|1874.6|1882.86|1875.56|1881.9|1874.6|29
1732989270000|2024-11-30 17:54:30|1881.92|1874.62|1881.82|1874.52|1881.92|1874.62|1881.8|1874.5|15
1732989280000|2024-11-30 17:54:40|1881.86|1874.56|1882.34|1875.04|1882.71|1875.41|1881.82|1874.52|28
1732989290000|2024-11-30 17:54:50|1882.29|1874.99|1882.11|1874.81|1882.4|1875.1|1881.67|1874.37|26
1732989300000|2024-11-30 17:55:00|1882.19|1874.89|1883.85|1876.55|1883.98|1876.68|1882.06|1874.76|34
1732989310000|2024-11-30 17:55:10|1883.73|1876.43|1882.69|1875.39|1883.73|1876.43|1882.54|1875.24|25
1732989320000|2024-11-30 17:55:20|1882.87|1875.57|1883.57|1876.27|1883.6|1876.3|1882.83|1875.53|21
1732989330000|2024-11-30 17:55:30|1883.49|1876.19|1883.65|1876.35|1884.14|1876.84|1883.49|1876.19|30
1732989340000|2024-11-30 17:55:40|1883.72|1876.42|1883.96|1876.66|1884.21|1876.91|1883.48|1876.18|31
1732989350000|2024-11-30 17:55:50|1883.76|1876.46|1882.9|1875.6|1883.96|1876.66|1882.5|1875.2|27
1732989360000|2024-11-30 17:56:00|1882.85|1875.55|1882.31|1875.01|1882.85|1875.55|1881.99|1874.69|31
1732989370000|2024-11-30 17:56:10|1882.35|1875.05|1882.75|1875.45|1882.75|1875.45|1882.02|1874.72|22
1732989380000|2024-11-30 17:56:20|1882.71|1875.41|1883.07|1875.77|1883.44|1876.14|1882.71|1875.41|32
1732989390000|2024-11-30 17:56:30|1883.17|1875.87|1884.6|1877.3|1884.74|1877.44|1883|1875.7|30
1732989400000|2024-11-30 17:56:40|1884.75|1877.45|1885.02|1877.72|1885.06|1877.76|1884.75|1877.45|27
1732989410000|2024-11-30 17:56:50|1884.9|1877.6|1883.82|1876.52|1884.9|1877.6|1883.58|1876.28|23
1732989420000|2024-11-30 17:57:00|1883.77|1876.47|1884.56|1877.26|1884.75|1877.45|1883.73|1876.43|29
1732989430000|2024-11-30 17:57:10|1884.71|1877.41|1884.56|1877.26|1884.71|1877.41|1884.39|1877.09|22
1732989440000|2024-11-30 17:57:20|1884.4|1877.1|1885.18|1877.88|1885.29|1877.99|1884.4|1877.1|24
1732989450000|2024-11-30 17:57:30|1885.26|1877.96|1885.22|1877.92|1885.67|1878.37|1885.03|1877.73|29
1732989460000|2024-11-30 17:57:40|1885.23|1877.93|1885.14|1877.84|1885.23|1877.93|1885.05|1877.75|17
1732989470000|2024-11-30 17:57:50|1885.19|1877.89|1885.06|1877.76|1885.56|1878.26|1884.78|1877.48|31
1732989480000|2024-11-30 17:58:00|1884.38|1877.08|1882.56|1875.26|1884.38|1877.08|1882.45|1875.15|32
1732989490000|2024-11-30 17:58:10|1882.54|1875.24|1881.03|1873.73|1882.54|1875.24|1881.03|1873.73|30
1732989500000|2024-11-30 17:58:20|1881.05|1873.75|1882.52|1875.22|1882.57|1875.27|1881.05|1873.75|32
1732989510000|2024-11-30 17:58:30|1882.45|1875.15|1883.46|1876.16|1883.46|1876.16|1882.4|1875.1|19
1732989520000|2024-11-30 17:58:40|1884|1876.7|1884.13|1876.83|1884.24|1876.94|1883.91|1876.61|30
1732989530000|2024-11-30 17:58:50|1884.14|1876.84|1884.23|1876.93|1884.23|1876.93|1883.91|1876.61|29
1732989540000|2024-11-30 17:59:00|1884.22|1876.92|1883.55|1876.25|1884.23|1876.93|1882.56|1875.26|31
1732989550000|2024-11-30 17:59:10|1883.56|1876.26|1884.67|1877.37|1884.67|1877.37|1883.56|1876.26|31
1732989560000|2024-11-30 17:59:20|1884.53|1877.23|1884.28|1876.98|1884.91|1877.61|1884.28|1876.98|28
1732989570000|2024-11-30 17:59:30|1884.31|1877.01|1884.57|1877.27|1884.71|1877.41|1884.21|1876.91|26
1732989580000|2024-11-30 17:59:40|1884.59|1877.29|1884.09|1876.79|1884.59|1877.29|1883.76|1876.46|28
1732989590000|2024-11-30 17:59:50|1883.93|1876.63|1884.24|1876.94|1884.24|1876.94|1883.76|1876.46|26
1732989600000|2024-11-30 18:00:00|1884.5|1877.2|1884.48|1877.18|1884.53|1877.23|1883.62|1876.32|35
1732989610000|2024-11-30 18:00:10|1884.45|1877.15|1884.89|1877.59|1884.91|1877.61|1884.45|1877.15|29
1732989620000|2024-11-30 18:00:20|1884.91|1877.61|1884.89|1877.59|1885.06|1877.76|1884.68|1877.38|29
1732989630000|2024-11-30 18:00:30|1884.73|1877.43|1884.23|1876.93|1885.05|1877.75|1883.75|1876.45|33
1732989640000|2024-11-30 18:00:40|1884.47|1877.17|1885.28|1877.98|1885.28|1877.98|1884.47|1877.17|27
1732989650000|2024-11-30 18:00:50|1885.25|1877.95|1884.54|1877.24|1885.28|1877.98|1884.44|1877.14|26
1732989660000|2024-11-30 18:01:00|1884.37|1877.07|1885.92|1878.62|1885.92|1878.62|1884.3|1877|34
1732989670000|2024-11-30 18:01:10|1885.93|1878.63|1885.83|1878.53|1886|1878.7|1885.81|1878.51|20
1732989680000|2024-11-30 18:01:20|1885.84|1878.54|1884.84|1877.54|1885.84|1878.54|1884.27|1876.97|32
1732989690000|2024-11-30 18:01:30|1884.91|1877.61|1884.68|1877.38|1884.91|1877.61|1884.05|1876.75|32
1732989700000|2024-11-30 18:01:40|1884.71|1877.41|1884.89|1877.59|1885.15|1877.85|1884.69|1877.39|20
1732989710000|2024-11-30 18:01:50|1884.9|1877.6|1884.38|1877.08|1885.07|1877.77|1884.2|1876.9|21
1732989720000|2024-11-30 18:02:00|1884.46|1877.16|1884.41|1877.11|1885.4|1878.1|1884.06|1876.76|27
1732989730000|2024-11-30 18:02:10|1884.39|1877.09|1884.51|1877.21|1884.51|1877.21|1884.06|1876.76|26
1732989740000|2024-11-30 18:02:20|1884.48|1877.18|1885.85|1878.55|1885.85|1878.55|1884.48|1877.18|27
1732989750000|2024-11-30 18:02:30|1885.81|1878.51|1885.27|1877.97|1885.99|1878.69|1885.15|1877.85|32
1732989760000|2024-11-30 18:02:40|1885.14|1877.84|1885|1877.7|1885.36|1878.06|1884.83|1877.53|31
1732989770000|2024-11-30 18:02:50|1885.03|1877.73|1884.57|1877.27|1885.06|1877.76|1884.52|1877.22|35
1732989780000|2024-11-30 18:03:00|1884.75|1877.45|1883.53|1876.23|1885.08|1877.78|1883.51|1876.21|34
1732989790000|2024-11-30 18:03:10|1883.48|1876.18|1883.85|1876.55|1883.97|1876.67|1883.44|1876.14|31
1732989800000|2024-11-30 18:03:20|1883.94|1876.64|1884.04|1876.74|1884.07|1876.77|1883.74|1876.44|29
1732989810000|2024-11-30 18:03:30|1884.01|1876.71|1884.98|1877.68|1885.16|1877.86|1884.01|1876.71|31
1732989820000|2024-11-30 18:03:40|1884.99|1877.69|1884.45|1877.15|1885.13|1877.83|1884.35|1877.05|26
1732989830000|2024-11-30 18:03:50|1884.29|1876.99|1884.36|1877.06|1884.66|1877.36|1884.28|1876.98|29
1732989840000|2024-11-30 18:04:00|1884.29|1876.99|1884.17|1876.87|1884.33|1877.03|1883.8|1876.5|36
1732989850000|2024-11-30 18:04:10|1884.21|1876.91|1884.21|1876.91|1884.21|1876.91|1884.16|1876.86|13
1732989860000|2024-11-30 18:04:20|1884.16|1876.86|1884.6|1877.3|1884.7|1877.4|1884|1876.7|25
1732989870000|2024-11-30 18:04:30|1884.62|1877.32|1884.7|1877.4|1884.75|1877.45|1884.59|1877.29|26
1732989880000|2024-11-30 18:04:40|1884.6|1877.3|1883.77|1876.47|1884.6|1877.3|1883.65|1876.35|31
1732989890000|2024-11-30 18:04:50|1883.54|1876.24|1881.5|1874.2|1883.58|1876.28|1881.5|1874.2|31
1732989900000|2024-11-30 18:05:00|1881.49|1874.19|1880.4|1873.1|1882.06|1874.76|1880.4|1873.1|31
1732989910000|2024-11-30 18:05:10|1880.2|1872.9|1881.6|1874.3|1881.8|1874.5|1880.2|1872.9|33
1732989920000|2024-11-30 18:05:20|1881.57|1874.27|1881.34|1874.04|1881.95|1874.65|1881.34|1874.04|26
1732989930000|2024-11-30 18:05:30|1881.17|1873.87|1880.66|1873.36|1881.17|1873.87|1880.48|1873.18|32
1732989940000|2024-11-30 18:05:40|1880.89|1873.59|1881.44|1874.14|1881.63|1874.33|1880.87|1873.57|30
1732989950000|2024-11-30 18:05:50|1881.48|1874.18|1881.3|1874|1881.85|1874.55|1881.3|1874|23
1732989960000|2024-11-30 18:06:00|1881.32|1874.02|1880.22|1872.92|1881.39|1874.09|1880.22|1872.92|32
1732989970000|2024-11-30 18:06:10|1880.21|1872.91|1879.93|1872.63|1880.21|1872.91|1879.77|1872.47|18
1732989980000|2024-11-30 18:06:20|1879.92|1872.62|1878.8|1871.5|1880.17|1872.87|1878.73|1871.43|23
1732989990000|2024-11-30 18:06:30|1878.88|1871.58|1877.91|1870.61|1878.88|1871.58|1877.91|1870.61|26
1732990000000|2024-11-30 18:06:40|1877.93|1870.63|1878.34|1871.04|1878.34|1871.04|1877.79|1870.49|31
1732990010000|2024-11-30 18:06:50|1878.22|1870.92|1878.53|1871.23|1878.53|1871.23|1878|1870.7|14
1732990020000|2024-11-30 18:07:00|1878.5|1871.2|1878.44|1871.14|1878.5|1871.2|1878.16|1870.86|8
1732990030000|2024-11-30 18:07:10|1878.45|1871.15|1876.94|1869.64|1878.45|1871.15|1876.9|1869.6|22
1732990040000|2024-11-30 18:07:20|1876.98|1869.68|1877.09|1869.79|1877.18|1869.88|1876.91|1869.61|18
1732990050000|2024-11-30 18:07:30|1877.17|1869.87|1877.29|1869.99|1877.89|1870.59|1877.07|1869.77|29
1732990060000|2024-11-30 18:07:40|1877.36|1870.06|1877.05|1869.75|1877.36|1870.06|1876.91|1869.61|27
1732990070000|2024-11-30 18:07:50|1877.04|1869.74|1877.12|1869.82|1877.35|1870.05|1876.99|1869.69|23
1732990080000|2024-11-30 18:08:00|1877.11|1869.81|1877.04|1869.74|1877.14|1869.84|1877.02|1869.72|24
1732990090000|2024-11-30 18:08:10|1876.9|1869.6|1876.11|1868.81|1877.05|1869.75|1876.11|1868.81|27
1732990100000|2024-11-30 18:08:20|1876.12|1868.82|1876.01|1868.71|1876.12|1868.82|1875.84|1868.54|21
1732990110000|2024-11-30 18:08:30|1875.99|1868.69|1876.72|1869.42|1876.86|1869.56|1875.85|1868.55|31
1732990120000|2024-11-30 18:08:40|1876.69|1869.39|1876.03|1868.73|1876.86|1869.56|1876.02|1868.72|21
1732990130000|2024-11-30 18:08:50|1876.05|1868.75|1876.45|1869.15|1876.8|1869.5|1876.05|1868.75|23
1732990140000|2024-11-30 18:09:00|1876.48|1869.18|1876.32|1869.02|1876.6|1869.3|1876.28|1868.98|31
1732990150000|2024-11-30 18:09:10|1876.71|1869.41|1877.53|1870.23|1877.84|1870.54|1876.71|1869.41|25
1732990160000|2024-11-30 18:09:20|1877.56|1870.26|1876.53|1869.23|1877.67|1870.37|1876.24|1868.94|30
1732990170000|2024-11-30 18:09:30|1876.72|1869.42|1876.02|1868.72|1876.83|1869.53|1875.99|1868.69|34
1732990180000|2024-11-30 18:09:40|1876.04|1868.74|1876.7|1869.4|1876.7|1869.4|1876|1868.7|31
1732990190000|2024-11-30 18:09:50|1877.08|1869.78|1879|1871.7|1879|1871.7|1877.08|1869.78|29
1732990200000|2024-11-30 18:10:00|1879.02|1871.72|1877.22|1869.92|1879.02|1871.72|1877.2|1869.9|32
1732990210000|2024-11-30 18:10:10|1877.42|1870.12|1877.54|1870.24|1877.93|1870.63|1877.1|1869.8|28
1732990220000|2024-11-30 18:10:20|1877.57|1870.27|1878.54|1871.24|1879.37|1872.07|1877.57|1870.27|33
1732990230000|2024-11-30 18:10:30|1878.72|1871.42|1879.08|1871.78|1879.15|1871.85|1878.54|1871.24|27
1732990240000|2024-11-30 18:10:40|1879.06|1871.76|1880.23|1872.93|1880.23|1872.93|1878.9|1871.6|29
1732990250000|2024-11-30 18:10:50|1880.33|1873.03|1879.72|1872.42|1881.06|1873.76|1879.71|1872.41|33
1732990260000|2024-11-30 18:11:00|1879.7|1872.4|1880.29|1872.99|1880.35|1873.05|1879.7|1872.4|25
1732990270000|2024-11-30 18:11:10|1880.28|1872.98|1879.79|1872.49|1880.28|1872.98|1879.79|1872.49|25
1732990280000|2024-11-30 18:11:20|1880|1872.7|1879.48|1872.18|1880.01|1872.71|1879.13|1871.83|30
1732990290000|2024-11-30 18:11:30|1879.4|1872.1|1879.27|1871.97|1880.34|1873.04|1879.27|1871.97|30
1732990300000|2024-11-30 18:11:40|1879.23|1871.93|1878.76|1871.46|1879.3|1872|1878.65|1871.35|29
1732990310000|2024-11-30 18:11:50|1878.75|1871.45|1878.79|1871.49|1878.79|1871.49|1878.6|1871.3|21
1732990320000|2024-11-30 18:12:00|1878.87|1871.57|1878.44|1871.14|1878.87|1871.57|1878.4|1871.1|26
1732990330000|2024-11-30 18:12:10|1878.43|1871.13|1878.45|1871.15|1878.85|1871.55|1878.39|1871.09|23
1732990340000|2024-11-30 18:12:20|1878.47|1871.17|1877.35|1870.05|1878.55|1871.25|1877.14|1869.84|27
1732990350000|2024-11-30 18:12:30|1877.27|1869.97|1878.64|1871.34|1878.64|1871.34|1877.15|1869.85|29
1732990360000|2024-11-30 18:12:40|1878.61|1871.31|1878.75|1871.45|1878.81|1871.51|1878.55|1871.25|29
1732990370000|2024-11-30 18:12:50|1878.79|1871.49|1878.07|1870.77|1878.79|1871.49|1878.05|1870.75|23
1732990380000|2024-11-30 18:13:00|1877.87|1870.57|1876.94|1869.64|1877.87|1870.57|1876.77|1869.47|18
1732990390000|2024-11-30 18:13:10|1876.99|1869.69|1877.48|1870.18|1877.61|1870.31|1876.99|1869.69|35
1732990400000|2024-11-30 18:13:20|1877.34|1870.04|1877.86|1870.56|1877.94|1870.64|1877.05|1869.75|33
1732990410000|2024-11-30 18:13:30|1877.39|1870.09|1877.28|1869.98|1877.39|1870.09|1877.05|1869.75|29
1732990420000|2024-11-30 18:13:40|1877.26|1869.96|1877.41|1870.11|1877.57|1870.27|1877.07|1869.77|27
1732990430000|2024-11-30 18:13:50|1877.39|1870.09|1876.53|1869.23|1877.39|1870.09|1876.02|1868.72|29
1732990440000|2024-11-30 18:14:00|1876.65|1869.35|1876.67|1869.37|1876.68|1869.38|1876.37|1869.07|24
1732990450000|2024-11-30 18:14:10|1876.89|1869.59|1876.86|1869.56|1876.99|1869.69|1876.59|1869.29|23
1732990460000|2024-11-30 18:14:20|1876.9|1869.6|1877.29|1869.99|1877.35|1870.05|1876.9|1869.6|19
1732990470000|2024-11-30 18:14:30|1877.25|1869.95|1876.79|1869.49|1877.25|1869.95|1876.69|1869.39|16
1732990480000|2024-11-30 18:14:40|1876.75|1869.45|1875.41|1868.11|1876.83|1869.53|1875.41|1868.11|27
1732990490000|2024-11-30 18:14:50|1875.48|1868.18|1874.93|1867.63|1875.9|1868.6|1874.77|1867.47|27
1732990500000|2024-11-30 18:15:00|1874.78|1867.48|1873.52|1866.22|1874.99|1867.69|1873.4|1866.1|30
1732990510000|2024-11-30 18:15:10|1873.56|1866.26|1873.34|1866.04|1874.42|1867.12|1873.34|1866.04|29
1732990520000|2024-11-30 18:15:20|1873.21|1865.91|1873.45|1866.15|1873.53|1866.23|1873.21|1865.91|16
1732990530000|2024-11-30 18:15:30|1873.44|1866.14|1873.99|1866.69|1874.1|1866.8|1873.44|1866.14|27
1732990540000|2024-11-30 18:15:40|1874.08|1866.78|1874.93|1867.63|1874.98|1867.68|1873.86|1866.56|26
1732990550000|2024-11-30 18:15:50|1874.98|1867.68|1875.69|1868.39|1875.77|1868.47|1874.94|1867.64|23
1732990560000|2024-11-30 18:16:00|1875.7|1868.4|1877.07|1869.77|1877.12|1869.82|1875.7|1868.4|32
1732990570000|2024-11-30 18:16:10|1877.08|1869.78|1877.84|1870.54|1878.51|1871.21|1877.01|1869.71|34
1732990580000|2024-11-30 18:16:20|1878.51|1871.21|1878.1|1870.8|1878.65|1871.35|1878.1|1870.8|28
1732990590000|2024-11-30 18:16:30|1878.24|1870.94|1878.08|1870.78|1878.43|1871.13|1877.89|1870.59|34
1732990600000|2024-11-30 18:16:40|1878.07|1870.77|1878.05|1870.75|1878.26|1870.96|1877.98|1870.68|31
1732990610000|2024-11-30 18:16:50|1878.02|1870.72|1878.5|1871.2|1879.11|1871.81|1878.02|1870.72|28
1732990620000|2024-11-30 18:17:00|1878.37|1871.07|1876.91|1869.61|1878.61|1871.31|1876.91|1869.61|32
1732990630000|2024-11-30 18:17:10|1877.1|1869.8|1878.35|1871.05|1878.47|1871.17|1876.91|1869.61|29
1732990640000|2024-11-30 18:17:20|1878.38|1871.08|1878.47|1871.17|1879|1871.7|1878.38|1871.08|24
1732990650000|2024-11-30 18:17:30|1878.46|1871.16|1878.69|1871.39|1878.87|1871.57|1878.13|1870.83|26
1732990660000|2024-11-30 18:17:40|1878.73|1871.43|1878.58|1871.28|1879.62|1872.32|1878.4|1871.1|32
1732990670000|2024-11-30 18:17:50|1878.54|1871.24|1879.53|1872.23|1879.86|1872.56|1878.54|1871.24|30
1732990680000|2024-11-30 18:18:00|1879.43|1872.13|1879.39|1872.09|1879.88|1872.58|1879.36|1872.06|26
1732990690000|2024-11-30 18:18:10|1879.36|1872.06|1878.3|1871|1879.45|1872.15|1878.3|1871|26
1732990700000|2024-11-30 18:18:20|1878.1|1870.8|1878.24|1870.94|1878.32|1871.02|1877.61|1870.31|29
1732990710000|2024-11-30 18:18:30|1878.2|1870.9|1878.25|1870.95|1878.39|1871.09|1878.2|1870.9|23
1732990720000|2024-11-30 18:18:40|1878.32|1871.02|1880.94|1873.64|1880.94|1873.64|1878.32|1871.02|21
1732990730000|2024-11-30 18:18:50|1880.97|1873.67|1882.83|1875.53|1882.83|1875.53|1880.94|1873.64|20
1732990740000|2024-11-30 18:19:00|1882.84|1875.54|1882.59|1875.29|1882.84|1875.54|1882.45|1875.15|22
1732990750000|2024-11-30 18:19:10|1882.6|1875.3|1882.57|1875.27|1882.63|1875.33|1882.47|1875.17|22
1732990760000|2024-11-30 18:19:20|1882.6|1875.3|1882.91|1875.61|1882.99|1875.69|1882.24|1874.94|11
1732990770000|2024-11-30 18:19:30|1882.9|1875.6|1882.9|1875.6|1882.91|1875.61|1882.49|1875.19|16
1732990780000|2024-11-30 18:19:40|1882.89|1875.59|1882.75|1875.45|1882.9|1875.6|1882.68|1875.38|21
1732990790000|2024-11-30 18:19:50|1882.86|1875.56|1882.57|1875.27|1882.86|1875.56|1882.42|1875.12|18
1732990800000|2024-11-30 18:20:00|1882.47|1875.17|1881.95|1874.65|1882.57|1875.27|1881.76|1874.46|15
1732990810000|2024-11-30 18:20:10|1881.77|1874.47|1881.58|1874.28|1881.8|1874.5|1881.33|1874.03|25
1732990820000|2024-11-30 18:20:20|1881.5|1874.2|1880.92|1873.62|1881.56|1874.26|1880.92|1873.62|30
1732990830000|2024-11-30 18:20:30|1881.07|1873.77|1880.49|1873.19|1881.17|1873.87|1880.49|1873.19|23
1732990840000|2024-11-30 18:20:40|1880.5|1873.2|1880.35|1873.05|1880.67|1873.37|1880.27|1872.97|21
1732990850000|2024-11-30 18:20:50|1880.47|1873.17|1880.47|1873.17|1880.5|1873.2|1880.27|1872.97|22
1732990860000|2024-11-30 18:21:00|1880.3|1873|1879.85|1872.55|1880.53|1873.23|1879.84|1872.54|28
1732990870000|2024-11-30 18:21:10|1879.84|1872.54|1879.08|1871.78|1880.61|1873.31|1878.91|1871.61|32
1732990880000|2024-11-30 18:21:20|1879.07|1871.77|1880.38|1873.08|1881.05|1873.75|1878.55|1871.25|28
1732990890000|2024-11-30 18:21:30|1880.49|1873.19|1880.32|1873.02|1880.58|1873.28|1880.26|1872.96|32
1732990900000|2024-11-30 18:21:40|1880.33|1873.03|1880.32|1873.02|1880.4|1873.1|1879.59|1872.29|23
1732990910000|2024-11-30 18:21:50|1880.35|1873.05|1881.44|1874.14|1881.72|1874.42|1880.34|1873.04|28
1732990920000|2024-11-30 18:22:00|1881.51|1874.21|1881.52|1874.22|1882.26|1874.96|1881.47|1874.17|28
1732990930000|2024-11-30 18:22:10|1881.58|1874.28|1881.38|1874.08|1881.86|1874.56|1881.23|1873.93|21
1732990940000|2024-11-30 18:22:20|1881.37|1874.07|1881.9|1874.6|1882.29|1874.99|1881.33|1874.03|26
1732990950000|2024-11-30 18:22:30|1881.88|1874.58|1881.94|1874.64|1882.48|1875.18|1881.88|1874.58|29
1732990960000|2024-11-30 18:22:40|1881.93|1874.63|1881.31|1874.01|1882.09|1874.79|1881.06|1873.76|21
1732990970000|2024-11-30 18:22:50|1881.32|1874.02|1879.92|1872.62|1881.34|1874.04|1879.75|1872.45|23
1732990980000|2024-11-30 18:23:00|1880.29|1872.99|1879.33|1872.03|1881.07|1873.77|1879.33|1872.03|33
1732990990000|2024-11-30 18:23:10|1879.27|1871.97|1878.51|1871.21|1879.36|1872.06|1878.51|1871.21|29
1732991000000|2024-11-30 18:23:20|1878.68|1871.38|1878.4|1871.1|1879.02|1871.72|1878.28|1870.98|21
1732991010000|2024-11-30 18:23:30|1878.29|1870.99|1877.97|1870.67|1878.41|1871.11|1877.91|1870.61|26
1732991020000|2024-11-30 18:23:40|1878.05|1870.75|1876.62|1869.32|1878.05|1870.75|1876.46|1869.16|23
1732991030000|2024-11-30 18:23:50|1876.55|1869.25|1877.28|1869.98|1877.38|1870.08|1876.45|1869.15|29
1732991040000|2024-11-30 18:24:00|1877.29|1869.99|1878.07|1870.77|1878.39|1871.09|1877.29|1869.99|31
1732991050000|2024-11-30 18:24:10|1878.1|1870.8|1876.12|1868.82|1878.48|1871.18|1876.12|1868.82|37
1732991060000|2024-11-30 18:24:20|1876.13|1868.83|1877.81|1870.51|1877.86|1870.56|1876.13|1868.83|31
1732991070000|2024-11-30 18:24:30|1877.91|1870.61|1877.69|1870.39|1878.08|1870.78|1877.67|1870.37|20
1732991080000|2024-11-30 18:24:40|1877.72|1870.42|1879.46|1872.16|1879.49|1872.19|1877.69|1870.39|21
1732991090000|2024-11-30 18:24:50|1879.48|1872.18|1881.02|1873.72|1881.03|1873.73|1879.4|1872.1|26
1732991100000|2024-11-30 18:25:00|1881.06|1873.76|1880.6|1873.3|1881.22|1873.92|1880.38|1873.08|30
1732991110000|2024-11-30 18:25:10|1880.42|1873.12|1882.41|1875.11|1882.41|1875.11|1880.42|1873.12|28
1732991120000|2024-11-30 18:25:20|1882.38|1875.08|1884.11|1876.81|1884.11|1876.81|1882.27|1874.97|21
1732991130000|2024-11-30 18:25:30|1883.69|1876.39|1883.47|1876.17|1883.89|1876.59|1883.41|1876.11|24
1732991140000|2024-11-30 18:25:40|1883.49|1876.19|1883.35|1876.05|1883.53|1876.23|1882.89|1875.59|26
1732991150000|2024-11-30 18:25:50|1883.32|1876.02|1883.02|1875.72|1883.32|1876.02|1882.54|1875.24|25
1732991160000|2024-11-30 18:26:00|1883.01|1875.71|1881.04|1873.74|1883.01|1875.71|1880.87|1873.57|25
1732991170000|2024-11-30 18:26:10|1881.08|1873.78|1882.07|1874.77|1882.22|1874.92|1881.02|1873.72|33
1732991180000|2024-11-30 18:26:20|1882.21|1874.91|1882.82|1875.52|1882.98|1875.68|1882.15|1874.85|33
1732991190000|2024-11-30 18:26:30|1882.76|1875.46|1882.57|1875.27|1882.79|1875.49|1882.28|1874.98|30
1732991200000|2024-11-30 18:26:40|1882.68|1875.38|1884.89|1877.59|1885.45|1878.15|1882.41|1875.11|32
1732991210000|2024-11-30 18:26:50|1884.88|1877.58|1884.41|1877.11|1884.88|1877.58|1884.37|1877.07|20
1732991220000|2024-11-30 18:27:00|1884.38|1877.08|1883.26|1875.96|1884.55|1877.25|1883.16|1875.86|34
1732991230000|2024-11-30 18:27:10|1883.27|1875.97|1884.15|1876.85|1884.27|1876.97|1883.06|1875.76|25
1732991240000|2024-11-30 18:27:20|1884.22|1876.92|1883.4|1876.1|1884.24|1876.94|1883.33|1876.03|29
1732991250000|2024-11-30 18:27:30|1883.37|1876.07|1882.46|1875.16|1883.37|1876.07|1882.18|1874.88|28
1732991260000|2024-11-30 18:27:40|1882.49|1875.19|1881.99|1874.69|1882.49|1875.19|1881.99|1874.69|23
1732991270000|2024-11-30 18:27:50|1882.01|1874.71|1882.01|1874.71|1882.02|1874.72|1881.99|1874.69|14
1732991280000|2024-11-30 18:28:00|1882|1874.7|1883.04|1875.74|1883.04|1875.74|1881.99|1874.69|29
1732991290000|2024-11-30 18:28:10|1883.02|1875.72|1881.93|1874.63|1883.04|1875.74|1881.93|1874.63|22
1732991300000|2024-11-30 18:28:20|1881.98|1874.68|1881.89|1874.59|1882.04|1874.74|1881.5|1874.2|17
1732991310000|2024-11-30 18:28:30|1881.84|1874.54|1882.1|1874.8|1882.19|1874.89|1881.18|1873.88|26
1732991320000|2024-11-30 18:28:40|1882.07|1874.77|1883.06|1875.76|1883.09|1875.79|1882.07|1874.77|23
1732991330000|2024-11-30 18:28:50|1882.87|1875.57|1883.25|1875.95|1883.95|1876.65|1882.87|1875.57|33
1732991340000|2024-11-30 18:29:00|1883.21|1875.91|1883.96|1876.66|1883.96|1876.66|1883.05|1875.75|23
1732991350000|2024-11-30 18:29:10|1883.88|1876.58|1883.47|1876.17|1883.88|1876.58|1883.14|1875.84|29
1732991360000|2024-11-30 18:29:20|1883.46|1876.16|1883.41|1876.11|1883.49|1876.19|1883.41|1876.11|21
1732991370000|2024-11-30 18:29:30|1883.38|1876.08|1883.51|1876.21|1883.6|1876.3|1883.38|1876.08|19
1732991380000|2024-11-30 18:29:40|1883.52|1876.22|1883.11|1875.81|1883.52|1876.22|1883.06|1875.76|25
1732991390000|2024-11-30 18:29:50|1883.38|1876.08|1882.58|1875.28|1883.39|1876.09|1882.55|1875.25|26
1732991400000|2024-11-30 18:30:00|1882.57|1875.27|1883.06|1875.76|1883.35|1876.05|1882.56|1875.26|26
1732991410000|2024-11-30 18:30:10|1883.08|1875.78|1882.88|1875.58|1883.9|1876.6|1882.79|1875.49|29
1732991420000|2024-11-30 18:30:20|1882.92|1875.62|1883.89|1876.59|1883.91|1876.61|1882.92|1875.62|22
1732991430000|2024-11-30 18:30:30|1883.91|1876.61|1883.38|1876.08|1883.96|1876.66|1883.38|1876.08|22
1732991440000|2024-11-30 18:30:40|1883.32|1876.02|1883|1875.7|1883.38|1876.08|1882.86|1875.56|24
1732991450000|2024-11-30 18:30:50|1882.98|1875.68|1882.78|1875.48|1883.06|1875.76|1882.78|1875.48|18
1732991460000|2024-11-30 18:31:00|1882.56|1875.26|1884.4|1877.1|1885.42|1878.12|1882.52|1875.22|36
1732991470000|2024-11-30 18:31:10|1884.34|1877.04|1884.08|1876.78|1884.9|1877.6|1883.89|1876.59|31
1732991480000|2024-11-30 18:31:20|1884.09|1876.79|1883|1875.7|1884.09|1876.79|1882.97|1875.67|27
1732991490000|2024-11-30 18:31:30|1883.03|1875.73|1881.75|1874.45|1883.94|1876.64|1881.75|1874.45|31
1732991500000|2024-11-30 18:31:40|1881.95|1874.65|1881.82|1874.52|1882.24|1874.94|1881.79|1874.49|30
1732991510000|2024-11-30 18:31:50|1881.8|1874.5|1881.28|1873.98|1881.82|1874.52|1880.94|1873.64|27
1732991520000|2024-11-30 18:32:00|1881.39|1874.09|1882.02|1874.72|1882.38|1875.08|1881.11|1873.81|34
1732991530000|2024-11-30 18:32:10|1882.04|1874.74|1883.08|1875.78|1883.19|1875.89|1882.04|1874.74|28
1732991540000|2024-11-30 18:32:20|1883.27|1875.97|1883.44|1876.14|1884.16|1876.86|1883.27|1875.97|31
1732991550000|2024-11-30 18:32:30|1883.43|1876.13|1884.64|1877.34|1884.79|1877.49|1883.3|1876|28
1732991560000|2024-11-30 18:32:40|1884.63|1877.33|1884.47|1877.17|1884.98|1877.68|1884.39|1877.09|30
1732991570000|2024-11-30 18:32:50|1884.4|1877.1|1884.4|1877.1|1884.61|1877.31|1884.36|1877.06|25
1732991580000|2024-11-30 18:33:00|1884.39|1877.09|1883.48|1876.18|1884.47|1877.17|1883.48|1876.18|31
1732991590000|2024-11-30 18:33:10|1883.39|1876.09|1882.57|1875.27|1883.57|1876.27|1882.48|1875.18|34
1732991600000|2024-11-30 18:33:20|1882.63|1875.33|1885.05|1877.75|1885.05|1877.75|1882.57|1875.27|34
1732991610000|2024-11-30 18:33:30|1885.04|1877.74|1885.12|1877.82|1885.41|1878.11|1884.73|1877.43|29
1732991620000|2024-11-30 18:33:40|1885.08|1877.78|1884.89|1877.59|1885.13|1877.83|1884.72|1877.42|30
1732991630000|2024-11-30 18:33:50|1884.74|1877.44|1885.57|1878.27|1886.07|1878.77|1884.49|1877.19|30
1732991640000|2024-11-30 18:34:00|1885.77|1878.47|1887.62|1880.32|1888.02|1880.72|1885.77|1878.47|25
1732991650000|2024-11-30 18:34:10|1887.73|1880.43|1887.89|1880.59|1888.63|1881.33|1887.73|1880.43|26
1732991660000|2024-11-30 18:34:20|1887.66|1880.36|1887.57|1880.27|1887.9|1880.6|1887.43|1880.13|30
1732991670000|2024-11-30 18:34:30|1887.55|1880.25|1887.71|1880.41|1887.76|1880.46|1887.5|1880.2|18
1732991680000|2024-11-30 18:34:40|1887.72|1880.42|1890.07|1882.77|1890.07|1882.77|1887.72|1880.42|14
1732991690000|2024-11-30 18:34:50|1890.08|1882.78|1888.96|1881.66|1890.59|1883.29|1888.96|1881.66|35
1732991700000|2024-11-30 18:35:00|1888.99|1881.69|1888.13|1880.83|1888.99|1881.69|1887.48|1880.18|30
1732991710000|2024-11-30 18:35:10|1888.12|1880.82|1888.11|1880.81|1888.34|1881.04|1887.79|1880.49|23
1732991720000|2024-11-30 18:35:20|1887.64|1880.34|1887.81|1880.51|1887.81|1880.51|1887.2|1879.9|21
1732991730000|2024-11-30 18:35:30|1887.97|1880.67|1887.97|1880.67|1888.14|1880.84|1887.33|1880.03|28
1732991740000|2024-11-30 18:35:40|1888.1|1880.8|1892.06|1884.76|1892.07|1884.77|1887.54|1880.24|35
1732991750000|2024-11-30 18:35:50|1892.05|1884.75|1891.79|1884.49|1892.11|1884.81|1891.77|1884.47|24
1732991760000|2024-11-30 18:36:00|1891.96|1884.66|1891.4|1884.1|1891.98|1884.68|1891.36|1884.06|31
1732991770000|2024-11-30 18:36:10|1891.37|1884.07|1891.02|1883.72|1891.37|1884.07|1890.43|1883.13|17
1732991780000|2024-11-30 18:36:20|1891.04|1883.74|1889.05|1881.75|1891.04|1883.74|1889.05|1881.75|28
1732991790000|2024-11-30 18:36:30|1889.12|1881.82|1889.01|1881.71|1889.41|1882.11|1888.7|1881.4|29
1732991800000|2024-11-30 18:36:40|1888.92|1881.62|1889.01|1881.71|1889.09|1881.79|1888.9|1881.6|17
1732991810000|2024-11-30 18:36:50|1889|1881.7|1890.15|1882.85|1890.19|1882.89|1888.9|1881.6|31
1732991820000|2024-11-30 18:37:00|1889.93|1882.63|1890.72|1883.42|1890.86|1883.56|1889.51|1882.21|28
1732991830000|2024-11-30 18:37:10|1890.75|1883.45|1891.6|1884.3|1892.14|1884.84|1890.75|1883.45|33
1732991840000|2024-11-30 18:37:20|1891.43|1884.13|1891.74|1884.44|1892.11|1884.81|1891.35|1884.05|39
1732991850000|2024-11-30 18:37:30|1891.63|1884.33|1891.81|1884.51|1892|1884.7|1891.34|1884.04|33
1732991860000|2024-11-30 18:37:40|1891.49|1884.19|1891.7|1884.4|1891.98|1884.68|1890.91|1883.61|33
1732991870000|2024-11-30 18:37:50|1891.8|1884.5|1892.14|1884.84|1892.3|1885|1891.8|1884.5|29
1732991880000|2024-11-30 18:38:00|1892.04|1884.74|1890.42|1883.12|1892.04|1884.74|1890.42|1883.12|29
1732991890000|2024-11-30 18:38:10|1890.38|1883.08|1891.7|1884.4|1891.89|1884.59|1890.13|1882.83|34
1732991900000|2024-11-30 18:38:20|1891.71|1884.41|1891.07|1883.77|1891.74|1884.44|1891.01|1883.71|23
1732991910000|2024-11-30 18:38:30|1891.09|1883.79|1890.03|1882.73|1891.17|1883.87|1889.98|1882.68|32
1732991920000|2024-11-30 18:38:40|1890.05|1882.75|1890.49|1883.19|1890.5|1883.2|1890.03|1882.73|29
1732991930000|2024-11-30 18:38:50|1890.35|1883.05|1891.16|1883.86|1891.16|1883.86|1890.35|1883.05|29
1732991940000|2024-11-30 18:39:00|1891.17|1883.87|1889.38|1882.08|1891.17|1883.87|1889.35|1882.05|32
1732991950000|2024-11-30 18:39:10|1889.39|1882.09|1889.64|1882.34|1889.82|1882.52|1888.89|1881.59|30
1732991960000|2024-11-30 18:39:20|1889.57|1882.27|1889.13|1881.83|1889.57|1882.27|1888.99|1881.69|28
1732991970000|2024-11-30 18:39:30|1889.1|1881.8|1888.9|1881.6|1889.17|1881.87|1888.44|1881.14|28
1732991980000|2024-11-30 18:39:40|1888.88|1881.58|1888.63|1881.33|1888.9|1881.6|1888.49|1881.19|27
1732991990000|2024-11-30 18:39:50|1888.75|1881.45|1888.78|1881.48|1888.95|1881.65|1888.64|1881.34|17
1732992000000|2024-11-30 18:40:00|1888.65|1881.35|1888.99|1881.69|1889.18|1881.88|1888.42|1881.12|28
1732992010000|2024-11-30 18:40:10|1889.14|1881.84|1890.19|1882.89|1890.58|1883.28|1888.82|1881.52|31
1732992020000|2024-11-30 18:40:20|1889.79|1882.49|1889.94|1882.64|1890|1882.7|1888.96|1881.66|36
1732992030000|2024-11-30 18:40:30|1889.92|1882.62|1889.43|1882.13|1890.03|1882.73|1889.39|1882.09|21
1732992040000|2024-11-30 18:40:40|1889.41|1882.11|1888.97|1881.67|1889.43|1882.13|1888.97|1881.67|27
1732992050000|2024-11-30 18:40:50|1888.99|1881.69|1888.46|1881.16|1889.04|1881.74|1888.31|1881.01|31
1732992060000|2024-11-30 18:41:00|1888.4|1881.1|1887.84|1880.54|1888.49|1881.19|1887.75|1880.45|27
1732992070000|2024-11-30 18:41:10|1887.77|1880.47|1887.72|1880.42|1888.19|1880.89|1887.51|1880.21|25
1732992080000|2024-11-30 18:41:20|1887.5|1880.2|1886.97|1879.67|1887.5|1880.2|1886.09|1878.79|30
1732992090000|2024-11-30 18:41:30|1886.7|1879.4|1886.08|1878.78|1886.7|1879.4|1885.55|1878.25|22
1732992100000|2024-11-30 18:41:40|1885.95|1878.65|1886.91|1879.61|1886.94|1879.64|1885.75|1878.45|19
1732992110000|2024-11-30 18:41:50|1887.02|1879.72|1886.5|1879.2|1887.18|1879.88|1886.4|1879.1|20
1732992120000|2024-11-30 18:42:00|1886.52|1879.22|1888|1880.7|1888|1880.7|1886.52|1879.22|19
1732992130000|2024-11-30 18:42:10|1887.96|1880.66|1889.14|1881.84|1889.2|1881.9|1887.96|1880.66|27
1732992140000|2024-11-30 18:42:20|1888.98|1881.68|1889.1|1881.8|1889.18|1881.88|1888.98|1881.68|26
1732992150000|2024-11-30 18:42:30|1889.06|1881.76|1889.59|1882.29|1889.75|1882.45|1889.06|1881.76|24
1732992160000|2024-11-30 18:42:40|1889.79|1882.49|1889.1|1881.8|1889.79|1882.49|1889.1|1881.8|23
1732992170000|2024-11-30 18:42:50|1889.13|1881.83|1889.95|1882.65|1889.98|1882.68|1889.13|1881.83|26
1732992180000|2024-11-30 18:43:00|1889.98|1882.68|1890.21|1882.91|1890.21|1882.91|1889.82|1882.52|20
1732992190000|2024-11-30 18:43:10|1890.15|1882.85|1890.53|1883.23|1890.53|1883.23|1890.01|1882.71|14
1732992200000|2024-11-30 18:43:20|1891.11|1883.81|1891.07|1883.77|1891.21|1883.91|1890.97|1883.67|20
1732992210000|2024-11-30 18:43:30|1891.16|1883.86|1890.85|1883.55|1891.18|1883.88|1890.69|1883.39|29
1732992220000|2024-11-30 18:43:40|1890.9|1883.6|1891.07|1883.77|1891.19|1883.89|1890.81|1883.51|20
1732992230000|2024-11-30 18:43:50|1890.94|1883.64|1890.32|1883.02|1891.02|1883.72|1890.32|1883.02|26
1732992240000|2024-11-30 18:44:00|1890.55|1883.25|1891.03|1883.73|1891.16|1883.86|1890.32|1883.02|19
1732992250000|2024-11-30 18:44:10|1891.12|1883.82|1891.88|1884.58|1892.24|1884.94|1890.93|1883.63|24
1732992260000|2024-11-30 18:44:20|1891.89|1884.59|1891.66|1884.36|1892.16|1884.86|1891.63|1884.33|14
1732992270000|2024-11-30 18:44:30|1891.36|1884.06|1890.85|1883.55|1891.47|1884.17|1890.74|1883.44|24
1732992280000|2024-11-30 18:44:40|1891|1883.7|1891.03|1883.73|1891.16|1883.86|1890.84|1883.54|19
1732992290000|2024-11-30 18:44:50|1890.86|1883.56|1890.05|1882.75|1891.03|1883.73|1890.05|1882.75|11
1732992300000|2024-11-30 18:45:00|1890.07|1882.77|1890.38|1883.08|1890.99|1883.69|1889.97|1882.67|31
1732992310000|2024-11-30 18:45:10|1890.37|1883.07|1889.88|1882.58|1890.42|1883.12|1889.88|1882.58|24
1732992320000|2024-11-30 18:45:20|1889.83|1882.53|1888.66|1881.36|1889.84|1882.54|1888.65|1881.35|26
1732992330000|2024-11-30 18:45:30|1888.19|1880.89|1887.09|1879.79|1888.19|1880.89|1887.05|1879.75|26
1732992340000|2024-11-30 18:45:40|1887.17|1879.87|1888.19|1880.89|1888.87|1881.57|1887.17|1879.87|30
1732992350000|2024-11-30 18:45:50|1888.18|1880.88|1888.24|1880.94|1888.24|1880.94|1887.59|1880.29|25
1732992360000|2024-11-30 18:46:00|1888.22|1880.92|1889.41|1882.11|1889.41|1882.11|1888.22|1880.92|34
1732992370000|2024-11-30 18:46:10|1889.43|1882.13|1889.82|1882.52|1890.21|1882.91|1889.34|1882.04|21
1732992380000|2024-11-30 18:46:20|1889.6|1882.3|1889.51|1882.21|1889.74|1882.44|1889.4|1882.1|27
1732992390000|2024-11-30 18:46:30|1889.56|1882.26|1890.43|1883.13|1890.43|1883.13|1889.52|1882.22|25
1732992400000|2024-11-30 18:46:40|1890.41|1883.11|1890.78|1883.48|1890.84|1883.54|1889.78|1882.48|30
1732992410000|2024-11-30 18:46:50|1890.8|1883.5|1891.84|1884.54|1891.87|1884.57|1890.75|1883.45|29
1732992420000|2024-11-30 18:47:00|1891.8|1884.5|1891.86|1884.56|1891.87|1884.57|1891.28|1883.98|28
1732992430000|2024-11-30 18:47:10|1891.84|1884.54|1892.69|1885.39|1892.69|1885.39|1891.79|1884.49|17
1732992440000|2024-11-30 18:47:20|1892.82|1885.52|1892.3|1885|1893.16|1885.86|1892.3|1885|18
1732992450000|2024-11-30 18:47:30|1892.23|1884.93|1890.61|1883.31|1892.23|1884.93|1890.5|1883.2|35
1732992460000|2024-11-30 18:47:40|1890.58|1883.28|1890.61|1883.31|1890.85|1883.55|1890.31|1883.01|34
1732992470000|2024-11-30 18:47:50|1890.57|1883.27|1889.86|1882.56|1890.65|1883.35|1889.75|1882.45|33
1732992480000|2024-11-30 18:48:00|1889.82|1882.52|1890.92|1883.62|1890.92|1883.62|1889.75|1882.45|21
1732992490000|2024-11-30 18:48:10|1891|1883.7|1890.9|1883.6|1892.2|1884.9|1890.32|1883.02|38
1732992500000|2024-11-30 18:48:20|1891.22|1883.92|1892.33|1885.03|1892.33|1885.03|1890.88|1883.58|30
1732992510000|2024-11-30 18:48:30|1892.95|1885.65|1892.77|1885.47|1893.2|1885.9|1892.77|1885.47|17
1732992520000|2024-11-30 18:48:40|1892.82|1885.52|1893.22|1885.92|1893.22|1885.92|1892.56|1885.26|17
1732992530000|2024-11-30 18:48:50|1893.18|1885.88|1893.22|1885.92|1893.22|1885.92|1893.18|1885.88|2
1732992540000|2024-11-30 18:49:00|1893.2|1885.9|1893.84|1886.54|1894.2|1886.9|1893.2|1885.9|15
1732992550000|2024-11-30 18:49:10|1893.58|1886.28|1893.72|1886.42|1894.42|1887.12|1893.25|1885.95|29
1732992560000|2024-11-30 18:49:20|1893.55|1886.25|1893.76|1886.46|1894.24|1886.94|1893.43|1886.13|24
1732992570000|2024-11-30 18:49:30|1893.72|1886.42|1893.59|1886.29|1893.84|1886.54|1893.58|1886.28|19
1732992580000|2024-11-30 18:49:40|1893.58|1886.28|1893.78|1886.48|1893.86|1886.56|1893.58|1886.28|27
1732992590000|2024-11-30 18:49:50|1893.76|1886.46|1894|1886.7|1894.28|1886.98|1893.76|1886.46|31
1732992600000|2024-11-30 18:50:00|1893.89|1886.59|1894.44|1887.14|1894.93|1887.63|1893.89|1886.59|34
1732992610000|2024-11-30 18:50:10|1894.43|1887.13|1895.69|1888.39|1895.69|1888.39|1894.41|1887.11|13
1732992620000|2024-11-30 18:50:20|1895.84|1888.54|1896.86|1889.56|1896.86|1889.56|1895.77|1888.47|14
1732992630000|2024-11-30 18:50:30|1896.85|1889.55|1897.32|1890.02|1897.44|1890.14|1896.82|1889.52|16
1732992640000|2024-11-30 18:50:40|1897.43|1890.13|1897.44|1890.14|1897.84|1890.54|1897.32|1890.02|18
1732992650000|2024-11-30 18:50:50|1897.42|1890.12|1897.55|1890.25|1897.69|1890.39|1896.73|1889.43|31
1732992660000|2024-11-30 18:51:00|1897.57|1890.27|1897.44|1890.14|1897.58|1890.28|1897.27|1889.97|15
1732992670000|2024-11-30 18:51:10|1897.45|1890.15|1898.38|1891.08|1898.44|1891.14|1897.45|1890.15|11
1732992680000|2024-11-30 18:51:20|1898.43|1891.13|1898.58|1891.28|1898.58|1891.28|1898.35|1891.05|10
1732992690000|2024-11-30 18:51:30|1898.85|1891.55|1898.65|1891.35|1898.86|1891.56|1898.64|1891.34|19
1732992700000|2024-11-30 18:51:40|1898.64|1891.34|1898.84|1891.54|1898.85|1891.55|1898.64|1891.34|17
1732992710000|2024-11-30 18:51:50|1898.95|1891.65|1899.27|1891.97|1899.49|1892.19|1898.93|1891.63|18
1732992720000|2024-11-30 18:52:00|1899.26|1891.96|1899.25|1891.95|1899.32|1892.02|1899.25|1891.95|13
1732992730000|2024-11-30 18:52:10|1899.27|1891.97|1899.27|1891.97|1899.32|1892.02|1899.24|1891.94|25
1732992740000|2024-11-30 18:52:20|1899.24|1891.94|1898.95|1891.65|1899.38|1892.08|1898.8|1891.5|25
1732992750000|2024-11-30 18:52:30|1898.9|1891.6|1898.45|1891.15|1899|1891.7|1898.45|1891.15|29
1732992760000|2024-11-30 18:52:40|1898.26|1890.96|1897.78|1890.48|1898.26|1890.96|1897.63|1890.33|32
1732992770000|2024-11-30 18:52:50|1897.82|1890.52|1898.42|1891.12|1898.45|1891.15|1897.75|1890.45|32
1732992780000|2024-11-30 18:53:00|1898.39|1891.09|1897.64|1890.34|1898.39|1891.09|1897.55|1890.25|29
1732992790000|2024-11-30 18:53:10|1897.85|1890.55|1898.3|1891|1898.42|1891.12|1897.85|1890.55|33
1732992800000|2024-11-30 18:53:20|1898.31|1891.01|1898.77|1891.47|1898.77|1891.47|1897.69|1890.39|31
1732992810000|2024-11-30 18:53:30|1898.84|1891.54|1899.23|1891.93|1899.24|1891.94|1898.75|1891.45|21
1732992820000|2024-11-30 18:53:40|1899.29|1891.99|1899.27|1891.97|1899.29|1891.99|1899.25|1891.95|7
1732992830000|2024-11-30 18:53:50|1899.29|1891.99|1899.29|1891.99|1899.44|1892.14|1899.28|1891.98|7
1732992840000|2024-11-30 18:54:00|1899.28|1891.98|1899.83|1892.53|1899.83|1892.53|1899.28|1891.98|11
1732992850000|2024-11-30 18:54:10|1899.86|1892.56|1898.88|1891.58|1899.86|1892.56|1898.88|1891.58|24
1732992860000|2024-11-30 18:54:20|1898.91|1891.61|1900.4|1893.1|1901.22|1893.92|1898.91|1891.61|29
1732992870000|2024-11-30 18:54:30|1900.41|1893.11|1901.2|1893.9|1901.2|1893.9|1900.41|1893.11|20
1732992880000|2024-11-30 18:54:40|1901.22|1893.92|1899.77|1892.47|1901.28|1893.98|1899.77|1892.47|26
1732992890000|2024-11-30 18:54:50|1899.8|1892.5|1899.69|1892.39|1899.86|1892.56|1899.34|1892.04|34
1732992900000|2024-11-30 18:55:00|1899.72|1892.42|1900.37|1893.07|1900.37|1893.07|1899.28|1891.98|25
1732992910000|2024-11-30 18:55:10|1900.56|1893.26|1899.65|1892.35|1900.65|1893.35|1899.62|1892.32|27
1732992920000|2024-11-30 18:55:20|1899.34|1892.04|1900.65|1893.35|1900.69|1893.39|1899.27|1891.97|31
1732992930000|2024-11-30 18:55:30|1900.82|1893.52|1901.2|1893.9|1901.22|1893.92|1900.82|1893.52|8
1732992940000|2024-11-30 18:55:40|1901.07|1893.77|1900.59|1893.29|1901.07|1893.77|1900.34|1893.04|28
1732992950000|2024-11-30 18:55:50|1900.36|1893.06|1900.24|1892.94|1900.42|1893.12|1900.2|1892.9|24
1732992960000|2024-11-30 18:56:00|1900.29|1892.99|1899.23|1891.93|1900.29|1892.99|1899.19|1891.89|27
1732992970000|2024-11-30 18:56:10|1899.2|1891.9|1899.77|1892.47|1899.84|1892.54|1898.64|1891.34|30
1732992980000|2024-11-30 18:56:20|1899.8|1892.5|1898.94|1891.64|1899.84|1892.54|1898.88|1891.58|25
1732992990000|2024-11-30 18:56:30|1898.93|1891.63|1899.25|1891.95|1899.65|1892.35|1898.93|1891.63|27
1732993000000|2024-11-30 18:56:40|1899.53|1892.23|1897.8|1890.5|1899.53|1892.23|1897.57|1890.27|29
1732993010000|2024-11-30 18:56:50|1897.75|1890.45|1897.72|1890.42|1897.8|1890.5|1896.99|1889.69|26
1732993020000|2024-11-30 18:57:00|1897.67|1890.37|1897.84|1890.54|1898.52|1891.22|1897.67|1890.37|27
1732993030000|2024-11-30 18:57:10|1897.79|1890.49|1897.6|1890.3|1898.22|1890.92|1897.6|1890.3|27
1732993040000|2024-11-30 18:57:20|1897.51|1890.21|1898.19|1890.89|1898.29|1890.99|1897.51|1890.21|22
1732993050000|2024-11-30 18:57:30|1898.21|1890.91|1897.52|1890.22|1898.22|1890.92|1897.51|1890.21|20
1732993060000|2024-11-30 18:57:40|1897.64|1890.34|1896.96|1889.66|1897.64|1890.34|1896.9|1889.6|26
1732993070000|2024-11-30 18:57:50|1896.98|1889.68|1896.64|1889.34|1897.8|1890.5|1896.5|1889.2|26
1732993080000|2024-11-30 18:58:00|1896.65|1889.35|1896.56|1889.26|1897.02|1889.72|1896.56|1889.26|23
1732993090000|2024-11-30 18:58:10|1896.67|1889.37|1895.75|1888.45|1896.67|1889.37|1895.41|1888.11|24
1732993100000|2024-11-30 18:58:20|1895.77|1888.47|1896.24|1888.94|1896.8|1889.5|1895.73|1888.43|30
1732993110000|2024-11-30 18:58:30|1896.25|1888.95|1896.8|1889.5|1896.84|1889.54|1896.25|1888.95|21
1732993120000|2024-11-30 18:58:40|1896.75|1889.45|1897.8|1890.5|1897.8|1890.5|1896.75|1889.45|25
1732993130000|2024-11-30 18:58:50|1897.87|1890.57|1897.52|1890.22|1897.87|1890.57|1897.41|1890.11|24
1732993140000|2024-11-30 18:59:00|1897.67|1890.37|1897.77|1890.47|1897.82|1890.52|1897.38|1890.08|21
1732993150000|2024-11-30 18:59:10|1897.75|1890.45|1898.38|1891.08|1898.72|1891.42|1897.75|1890.45|21
1732993160000|2024-11-30 18:59:20|1898.23|1890.93|1897.82|1890.52|1898.23|1890.93|1897.17|1889.87|26
1732993170000|2024-11-30 18:59:30|1897.74|1890.44|1898.19|1890.89|1898.32|1891.02|1897.74|1890.44|22
1732993180000|2024-11-30 18:59:40|1898.22|1890.92|1898.22|1890.92|1898.42|1891.12|1898.17|1890.87|26
1732993190000|2024-11-30 18:59:50|1898.19|1890.89|1899.17|1891.87|1899.26|1891.96|1898.19|1890.89|30
1732993200000|2024-11-30 19:00:00|1899.19|1891.89|1900.23|1892.93|1900.56|1893.26|1899.16|1891.86|30
1732993210000|2024-11-30 19:00:10|1900.33|1893.03|1899.89|1892.59|1900.33|1893.03|1899.67|1892.37|26
1732993220000|2024-11-30 19:00:20|1899.92|1892.62|1899.75|1892.45|1899.95|1892.65|1899.44|1892.14|28
1732993230000|2024-11-30 19:00:30|1899.89|1892.59|1900.54|1893.24|1900.79|1893.49|1899.89|1892.59|22
1732993240000|2024-11-30 19:00:40|1900.56|1893.26|1900.3|1893|1900.56|1893.26|1899.75|1892.45|24
1732993250000|2024-11-30 19:00:50|1900.28|1892.98|1899.84|1892.54|1900.51|1893.21|1899.6|1892.3|28
1732993260000|2024-11-30 19:01:00|1899.67|1892.37|1900.45|1893.15|1900.57|1893.27|1899.42|1892.12|30
1732993270000|2024-11-30 19:01:10|1900.41|1893.11|1900.55|1893.25|1900.88|1893.58|1900.35|1893.05|30
1732993280000|2024-11-30 19:01:20|1900.67|1893.37|1900.52|1893.22|1900.67|1893.37|1899.88|1892.58|21
1732993290000|2024-11-30 19:01:30|1900.67|1893.37|1899.15|1891.85|1900.87|1893.57|1899.14|1891.84|26
1732993300000|2024-11-30 19:01:40|1899.17|1891.87|1899.8|1892.5|1899.83|1892.53|1899.15|1891.85|28
1732993310000|2024-11-30 19:01:50|1899.82|1892.52|1900.46|1893.16|1900.46|1893.16|1899.79|1892.49|25
1732993320000|2024-11-30 19:02:00|1900.61|1893.31|1901.16|1893.86|1901.22|1893.92|1900.59|1893.29|27
1732993330000|2024-11-30 19:02:10|1901.2|1893.9|1901.48|1894.18|1901.54|1894.24|1901.2|1893.9|27
1732993340000|2024-11-30 19:02:20|1901.44|1894.14|1901.58|1894.28|1901.58|1894.28|1901.44|1894.14|20
1732993350000|2024-11-30 19:02:30|1901.49|1894.19|1902.24|1894.94|1902.26|1894.96|1901.49|1894.19|17
1732993360000|2024-11-30 19:02:40|1902.26|1894.96|1901.23|1893.93|1902.26|1894.96|1901.15|1893.85|24
1732993370000|2024-11-30 19:02:50|1901.24|1893.94|1901.55|1894.25|1901.76|1894.46|1901.23|1893.93|23
1732993380000|2024-11-30 19:03:00|1901.44|1894.14|1907.4|1900.1|1907.4|1900.1|1901.44|1894.14|34
1732993390000|2024-11-30 19:03:10|1907.39|1900.09|1905.34|1898.04|1907.39|1900.09|1905.34|1898.04|29
1732993400000|2024-11-30 19:03:20|1905.3|1898|1907.26|1899.96|1907.26|1899.96|1905.14|1897.84|24
1732993410000|2024-11-30 19:03:30|1907.42|1900.12|1909.58|1902.28|1909.84|1902.54|1907.42|1900.12|23
1732993420000|2024-11-30 19:03:40|1909.59|1902.29|1909.22|1901.92|1909.62|1902.32|1909.22|1901.92|11
1732993430000|2024-11-30 19:03:50|1909.2|1901.9|1909.14|1901.84|1909.24|1901.94|1908.84|1901.54|14
1732993440000|2024-11-30 19:04:00|1909.11|1901.81|1907.33|1900.03|1909.11|1901.81|1907.31|1900.01|17
1732993450000|2024-11-30 19:04:10|1907.44|1900.14|1907.37|1900.07|1907.44|1900.14|1907.22|1899.92|17
1732993460000|2024-11-30 19:04:20|1907.42|1900.12|1907.22|1899.92|1907.58|1900.28|1906.8|1899.5|17
1732993470000|2024-11-30 19:04:30|1907.18|1899.88|1906.69|1899.39|1907.18|1899.88|1906.69|1899.39|4
1732993480000|2024-11-30 19:04:40|1906.53|1899.23|1906.53|1899.23|1906.75|1899.45|1906.28|1898.98|20
1732993490000|2024-11-30 19:04:50|1906.51|1899.21|1905.32|1898.02|1906.53|1899.23|1905.32|1898.02|13
1732993500000|2024-11-30 19:05:00|1905.69|1898.39|1905.32|1898.02|1905.87|1898.57|1905.32|1898.02|13
1732993510000|2024-11-30 19:05:10|1905.47|1898.17|1903.3|1896|1905.47|1898.17|1903.3|1896|21
1732993520000|2024-11-30 19:05:20|1903.26|1895.96|1901.75|1894.45|1903.26|1895.96|1901.75|1894.45|20
1732993530000|2024-11-30 19:05:30|1901.64|1894.34|1899.16|1891.86|1901.64|1894.34|1899.16|1891.86|20
1732993540000|2024-11-30 19:05:40|1898.89|1891.59|1897.8|1890.5|1898.89|1891.59|1897.28|1889.98|25
1732993550000|2024-11-30 19:05:50|1898.02|1890.72|1897.88|1890.58|1898.28|1890.98|1897.32|1890.02|20
1732993560000|2024-11-30 19:06:00|1898.01|1890.71|1897.32|1890.02|1898.01|1890.71|1897.17|1889.87|23
1732993570000|2024-11-30 19:06:10|1897.45|1890.15|1897.28|1889.98|1897.47|1890.17|1897.2|1889.9|16
1732993580000|2024-11-30 19:06:20|1897.26|1889.96|1897|1889.7|1897.64|1890.34|1897|1889.7|16
1732993590000|2024-11-30 19:06:30|1896.84|1889.54|1896.8|1889.5|1896.84|1889.54|1896.51|1889.21|11
1732993600000|2024-11-30 19:06:40|1896.92|1889.62|1896.44|1889.14|1897.21|1889.91|1896.2|1888.9|27
1732993610000|2024-11-30 19:06:50|1896.57|1889.27|1897.85|1890.55|1897.85|1890.55|1896.42|1889.12|30
1732993620000|2024-11-30 19:07:00|1897.69|1890.39|1897.42|1890.12|1898.1|1890.8|1897.16|1889.86|22
1732993630000|2024-11-30 19:07:10|1897.59|1890.29|1897.27|1889.97|1897.59|1890.29|1897.16|1889.86|14
1732993640000|2024-11-30 19:07:20|1897.28|1889.98|1896.55|1889.25|1897.29|1889.99|1896.5|1889.2|23
1732993650000|2024-11-30 19:07:30|1896.56|1889.26|1896.62|1889.32|1896.62|1889.32|1896.56|1889.26|6
1732993660000|2024-11-30 19:07:40|1896.61|1889.31|1897.23|1889.93|1897.62|1890.32|1896.61|1889.31|17
1732993670000|2024-11-30 19:07:50|1897.09|1889.79|1896.65|1889.35|1897.09|1889.79|1896.47|1889.17|13
1732993680000|2024-11-30 19:08:00|1896.66|1889.36|1900.27|1892.97|1900.54|1893.24|1896.52|1889.22|28
1732993690000|2024-11-30 19:08:10|1900.48|1893.18|1898.58|1891.28|1901.17|1893.87|1898.36|1891.06|37
1732993700000|2024-11-30 19:08:20|1898.77|1891.47|1898.49|1891.19|1898.77|1891.47|1898.3|1891|22
1732993710000|2024-11-30 19:08:30|1898.5|1891.2|1898.37|1891.07|1898.6|1891.3|1898.35|1891.05|26
1732993720000|2024-11-30 19:08:40|1898.51|1891.21|1898.41|1891.11|1898.51|1891.21|1898.3|1891|21
1732993730000|2024-11-30 19:08:50|1898.45|1891.15|1898.59|1891.29|1898.77|1891.47|1898.45|1891.15|30
1732993740000|2024-11-30 19:09:00|1898.67|1891.37|1898.41|1891.11|1898.83|1891.53|1898.41|1891.11|24
1732993750000|2024-11-30 19:09:10|1898.36|1891.06|1898.56|1891.26|1899.62|1892.32|1898.36|1891.06|31
1732993760000|2024-11-30 19:09:20|1898.54|1891.24|1898.92|1891.62|1898.93|1891.63|1898.17|1890.87|21
1732993770000|2024-11-30 19:09:30|1898.93|1891.63|1899.11|1891.81|1899.43|1892.13|1898.76|1891.46|22
1732993780000|2024-11-30 19:09:40|1898.96|1891.66|1898.84|1891.54|1899.03|1891.73|1898.73|1891.43|18
1732993790000|2024-11-30 19:09:50|1898.83|1891.53|1898.47|1891.17|1899.03|1891.73|1898.41|1891.11|18
1732993800000|2024-11-30 19:10:00|1898.46|1891.16|1898.14|1890.84|1898.5|1891.2|1897.83|1890.53|22
1732993810000|2024-11-30 19:10:10|1898.12|1890.82|1897.68|1890.38|1898.12|1890.82|1897.68|1890.38|19
1732993820000|2024-11-30 19:10:20|1897.74|1890.44|1898.01|1890.71|1898.06|1890.76|1897.7|1890.4|25
1732993830000|2024-11-30 19:10:30|1898.02|1890.72|1897.42|1890.12|1898.03|1890.73|1897.33|1890.03|22
1732993840000|2024-11-30 19:10:40|1897.37|1890.07|1895.86|1888.56|1897.37|1890.07|1895.86|1888.56|29
1732993850000|2024-11-30 19:10:50|1895.75|1888.45|1894.43|1887.13|1895.85|1888.55|1894.43|1887.13|32
1732993860000|2024-11-30 19:11:00|1894.7|1887.4|1895.07|1887.77|1895.41|1888.11|1894.57|1887.27|36
1732993870000|2024-11-30 19:11:10|1895.26|1887.96|1895.04|1887.74|1895.26|1887.96|1894.55|1887.25|21
1732993880000|2024-11-30 19:11:20|1895.05|1887.75|1895.05|1887.75|1895.09|1887.79|1895.04|1887.74|20
1732993890000|2024-11-30 19:11:30|1895.06|1887.76|1894.59|1887.29|1895.06|1887.76|1894.35|1887.05|14
1732993900000|2024-11-30 19:11:40|1894.37|1887.07|1894.35|1887.05|1894.59|1887.29|1894.3|1887|25
1732993910000|2024-11-30 19:11:50|1894.57|1887.27|1894.59|1887.29|1894.7|1887.4|1894.35|1887.05|36
1732993920000|2024-11-30 19:12:00|1894.37|1887.07|1894.36|1887.06|1894.66|1887.36|1894.35|1887.05|33
1732993930000|2024-11-30 19:12:10|1894.58|1887.28|1894.88|1887.58|1894.88|1887.58|1894.35|1887.05|36
1732993940000|2024-11-30 19:12:20|1894.89|1887.59|1894.7|1887.4|1894.89|1887.59|1894.18|1886.88|22
1732993950000|2024-11-30 19:12:30|1894.51|1887.21|1894.7|1887.4|1894.71|1887.41|1894.51|1887.21|31
1732993960000|2024-11-30 19:12:40|1894.51|1887.21|1894.66|1887.36|1894.76|1887.46|1894.51|1887.21|31
1732993970000|2024-11-30 19:12:50|1894.43|1887.13|1894.14|1886.84|1894.66|1887.36|1894.08|1886.78|33
1732993980000|2024-11-30 19:13:00|1893.45|1886.15|1893.84|1886.54|1893.87|1886.57|1893.45|1886.15|23
1732993990000|2024-11-30 19:13:10|1894.1|1886.8|1894.88|1887.58|1894.88|1887.58|1894.1|1886.8|32
1732994000000|2024-11-30 19:13:20|1895|1887.7|1894.48|1887.18|1895|1887.7|1894.48|1887.18|17
1732994010000|2024-11-30 19:13:30|1894.26|1886.96|1894.12|1886.82|1894.44|1887.14|1893.84|1886.54|32
1732994020000|2024-11-30 19:13:40|1894.14|1886.84|1894.51|1887.21|1894.63|1887.33|1894.09|1886.79|33
1732994030000|2024-11-30 19:13:50|1894.28|1886.98|1894.42|1887.12|1894.51|1887.21|1893.77|1886.47|34
1732994040000|2024-11-30 19:14:00|1894.5|1887.2|1894.51|1887.21|1894.53|1887.23|1894.26|1886.96|32
1732994050000|2024-11-30 19:14:10|1894.5|1887.2|1894.26|1886.96|1894.57|1887.27|1894.26|1886.96|32
1732994060000|2024-11-30 19:14:20|1894.42|1887.12|1894.92|1887.62|1894.92|1887.62|1894.27|1886.97|31
1732994070000|2024-11-30 19:14:30|1894.89|1887.59|1894.08|1886.78|1894.89|1887.59|1893.57|1886.27|19
1732994080000|2024-11-30 19:14:40|1894.06|1886.76|1894.36|1887.06|1894.82|1887.52|1894.04|1886.74|34
1732994090000|2024-11-30 19:14:50|1894.34|1887.04|1895.17|1887.87|1895.17|1887.87|1894.34|1887.04|26
1732994100000|2024-11-30 19:15:00|1895.28|1887.98|1894.54|1887.24|1895.28|1887.98|1894.48|1887.18|32
1732994110000|2024-11-30 19:15:10|1894.62|1887.32|1894.81|1887.51|1894.89|1887.59|1894.59|1887.29|20
1732994120000|2024-11-30 19:15:20|1894.77|1887.47|1893.39|1886.09|1894.9|1887.6|1892.65|1885.35|34
1732994130000|2024-11-30 19:15:30|1893.14|1885.84|1894.08|1886.78|1894.1|1886.8|1893.11|1885.81|26
1732994140000|2024-11-30 19:15:40|1894.07|1886.77|1894.05|1886.75|1894.08|1886.78|1894.01|1886.71|23
1732994150000|2024-11-30 19:15:50|1894.07|1886.77|1893.66|1886.36|1894.07|1886.77|1893.55|1886.25|25
1732994160000|2024-11-30 19:16:00|1893.82|1886.52|1893.56|1886.26|1894.04|1886.74|1893.46|1886.16|16
1732994170000|2024-11-30 19:16:10|1893.6|1886.3|1894.01|1886.71|1894.13|1886.83|1893.6|1886.3|25
1732994180000|2024-11-30 19:16:20|1894|1886.7|1894.01|1886.71|1894.01|1886.71|1894|1886.7|2
1732994190000|2024-11-30 19:16:30|1894.75|1887.45|1895.58|1888.28|1895.64|1888.34|1894.75|1887.45|23
1732994200000|2024-11-30 19:16:40|1895.48|1888.18|1894.07|1886.77|1895.62|1888.32|1893.93|1886.63|28
1732994210000|2024-11-30 19:16:50|1894.1|1886.8|1894.08|1886.78|1894.41|1887.11|1894.06|1886.76|30
1732994220000|2024-11-30 19:17:00|1894.11|1886.81|1896.02|1888.72|1896.3|1889|1894.1|1886.8|30
1732994230000|2024-11-30 19:17:10|1896.09|1888.79|1903.86|1896.56|1904.43|1897.13|1895.48|1888.18|36
1732994240000|2024-11-30 19:17:20|1903.92|1896.62|1903.26|1895.96|1903.95|1896.65|1903.21|1895.91|31
1732994250000|2024-11-30 19:17:30|1903.22|1895.92|1903.49|1896.19|1903.77|1896.47|1903.22|1895.92|34
1732994260000|2024-11-30 19:17:40|1903.6|1896.3|1905.09|1897.79|1905.33|1898.03|1903.56|1896.26|27
1732994270000|2024-11-30 19:17:50|1905.04|1897.74|1905.58|1898.28|1905.58|1898.28|1904.7|1897.4|27
1732994280000|2024-11-30 19:18:00|1905.61|1898.31|1905.32|1898.02|1906.08|1898.78|1905.19|1897.89|35
1732994290000|2024-11-30 19:18:10|1905.18|1897.88|1905.78|1898.48|1905.78|1898.48|1904.2|1896.9|35
1732994300000|2024-11-30 19:18:20|1905.8|1898.5|1907.23|1899.93|1907.24|1899.94|1905.8|1898.5|29
1732994310000|2024-11-30 19:18:30|1907.05|1899.75|1906.39|1899.09|1907.24|1899.94|1906.17|1898.87|27
1732994320000|2024-11-30 19:18:40|1906.31|1899.01|1907.06|1899.76|1907.47|1900.17|1906.31|1899.01|19
1732994330000|2024-11-30 19:18:50|1906.97|1899.67|1906.03|1898.73|1907.4|1900.1|1906.03|1898.73|31
1732994340000|2024-11-30 19:19:00|1906.08|1898.78|1904.23|1896.93|1906.08|1898.78|1904.23|1896.93|33
1732994350000|2024-11-30 19:19:10|1904.36|1897.06|1904.9|1897.6|1905|1897.7|1904.19|1896.89|29
1732994360000|2024-11-30 19:19:20|1904.77|1897.47|1904.39|1897.09|1905|1897.7|1904.36|1897.06|23
1732994370000|2024-11-30 19:19:30|1904.4|1897.1|1904.66|1897.36|1904.8|1897.5|1904.4|1897.1|18
1732994380000|2024-11-30 19:19:40|1904.65|1897.35|1905.45|1898.15|1905.81|1898.51|1904.59|1897.29|24
1732994390000|2024-11-30 19:19:50|1905.49|1898.19|1905.58|1898.28|1905.69|1898.39|1905.01|1897.71|26
1732994400000|2024-11-30 19:20:00|1905.65|1898.35|1906.23|1898.93|1907.08|1899.78|1905.65|1898.35|31
1732994410000|2024-11-30 19:20:10|1906.15|1898.85|1905.58|1898.28|1906.39|1899.09|1905.47|1898.17|31
1732994420000|2024-11-30 19:20:20|1905.64|1898.34|1904.9|1897.6|1905.78|1898.48|1904.38|1897.08|38
1732994430000|2024-11-30 19:20:30|1904.73|1897.43|1904.6|1897.3|1904.92|1897.62|1904.37|1897.07|29
1732994440000|2024-11-30 19:20:40|1904.51|1897.21|1904.36|1897.06|1904.6|1897.3|1904.22|1896.92|20
1732994450000|2024-11-30 19:20:50|1904.23|1896.93|1903.98|1896.68|1904.36|1897.06|1903.96|1896.66|26
1732994460000|2024-11-30 19:21:00|1904.03|1896.73|1903|1895.7|1904.03|1896.73|1902.92|1895.62|24
1732994470000|2024-11-30 19:21:10|1903.05|1895.75|1903.23|1895.93|1903.26|1895.96|1903.05|1895.75|6
1732994480000|2024-11-30 19:21:20|1903.16|1895.86|1903.17|1895.87|1903.57|1896.27|1903.16|1895.86|22
1732994490000|2024-11-30 19:21:30|1903.24|1895.94|1903.6|1896.3|1903.76|1896.46|1903.12|1895.82|32
1732994500000|2024-11-30 19:21:40|1903.58|1896.28|1903.55|1896.25|1903.75|1896.45|1903.42|1896.12|24
1732994510000|2024-11-30 19:21:50|1903.57|1896.27|1903.5|1896.2|1903.68|1896.38|1903.27|1895.97|29
1732994520000|2024-11-30 19:22:00|1903.56|1896.26|1905.07|1897.77|1905.23|1897.93|1903.48|1896.18|25
1732994530000|2024-11-30 19:22:10|1905.2|1897.9|1906.03|1898.73|1906.44|1899.14|1905.2|1897.9|31
1732994540000|2024-11-30 19:22:20|1906.04|1898.74|1906.72|1899.42|1906.76|1899.46|1905.86|1898.56|28
1732994550000|2024-11-30 19:22:30|1906.77|1899.47|1907.66|1900.36|1907.7|1900.4|1906.77|1899.47|23
1732994560000|2024-11-30 19:22:40|1907.65|1900.35|1908.82|1901.52|1908.88|1901.58|1907.63|1900.33|25
1732994570000|2024-11-30 19:22:50|1908.81|1901.51|1908.35|1901.05|1908.81|1901.51|1908.3|1901|26
1732994580000|2024-11-30 19:23:00|1908.36|1901.06|1907.98|1900.68|1908.4|1901.1|1907.98|1900.68|32
1732994590000|2024-11-30 19:23:10|1908.05|1900.75|1908.98|1901.68|1908.99|1901.69|1908.05|1900.75|27
1732994600000|2024-11-30 19:23:20|1908.99|1901.69|1909.52|1902.22|1909.56|1902.26|1908.98|1901.68|20
1732994610000|2024-11-30 19:23:30|1909.51|1902.21|1912.66|1905.36|1912.75|1905.45|1909.44|1902.14|28
1732994620000|2024-11-30 19:23:40|1912.64|1905.34|1911.93|1904.63|1912.68|1905.38|1911.88|1904.58|26
1732994630000|2024-11-30 19:23:50|1911.82|1904.52|1912.28|1904.98|1912.94|1905.64|1911.79|1904.49|31
1732994640000|2024-11-30 19:24:00|1912.27|1904.97|1912.69|1905.39|1912.69|1905.39|1911.99|1904.69|28
1732994650000|2024-11-30 19:24:10|1912.7|1905.4|1912.71|1905.41|1912.71|1905.41|1912.65|1905.35|25
1732994660000|2024-11-30 19:24:20|1912.68|1905.38|1911.91|1904.61|1912.68|1905.38|1911.79|1904.49|19
1732994670000|2024-11-30 19:24:30|1911.92|1904.62|1911.98|1904.68|1911.98|1904.68|1911.34|1904.04|31
1732994680000|2024-11-30 19:24:40|1912.1|1904.8|1912.07|1904.77|1912.35|1905.05|1911.69|1904.39|25
1732994690000|2024-11-30 19:24:50|1911.83|1904.53|1911.23|1903.93|1911.87|1904.57|1911.23|1903.93|17
1732994700000|2024-11-30 19:25:00|1911.16|1903.86|1909.39|1902.09|1911.16|1903.86|1909.31|1902.01|29
1732994710000|2024-11-30 19:25:10|1909.4|1902.1|1908.07|1900.77|1909.4|1902.1|1908.07|1900.77|25
1732994720000|2024-11-30 19:25:20|1908|1900.7|1908.46|1901.16|1908.48|1901.18|1908|1900.7|23
1732994730000|2024-11-30 19:25:30|1908.38|1901.08|1908.11|1900.81|1908.48|1901.18|1908.03|1900.73|13
1732994740000|2024-11-30 19:25:40|1908.03|1900.73|1908.58|1901.28|1908.61|1901.31|1908.03|1900.73|16
1732994750000|2024-11-30 19:25:50|1908.57|1901.27|1907.71|1900.41|1908.57|1901.27|1907.68|1900.38|12
1732994760000|2024-11-30 19:26:00|1907.82|1900.52|1907.9|1900.6|1908.01|1900.71|1907.82|1900.52|4
1732994770000|2024-11-30 19:26:10|1908.03|1900.73|1908.52|1901.22|1909.38|1902.08|1908.02|1900.72|25
1732994780000|2024-11-30 19:26:20|1908.58|1901.28|1908.33|1901.03|1908.61|1901.31|1907.7|1900.4|27
1732994790000|2024-11-30 19:26:30|1908.34|1901.04|1911.82|1904.52|1911.94|1904.64|1908.08|1900.78|24
1732994800000|2024-11-30 19:26:40|1911.88|1904.58|1912.03|1904.73|1912.35|1905.05|1911.83|1904.53|22
1732994810000|2024-11-30 19:26:50|1912.25|1904.95|1912.41|1905.11|1912.5|1905.2|1912.02|1904.72|26
1732994820000|2024-11-30 19:27:00|1912.39|1905.09|1910.9|1903.6|1912.39|1905.09|1910.9|1903.6|16
1732994830000|2024-11-30 19:27:10|1910.48|1903.18|1910.09|1902.79|1910.48|1903.18|1909.64|1902.34|31
1732994840000|2024-11-30 19:27:20|1910.1|1902.8|1909.61|1902.31|1910.26|1902.96|1909.51|1902.21|21
1732994850000|2024-11-30 19:27:30|1909.59|1902.29|1910.25|1902.95|1910.25|1902.95|1908.7|1901.4|28
1732994860000|2024-11-30 19:27:40|1910.39|1903.09|1911.41|1904.11|1911.41|1904.11|1909.55|1902.25|24
1732994870000|2024-11-30 19:27:50|1911.31|1904.01|1911.6|1904.3|1911.85|1904.55|1911.27|1903.97|29
1732994880000|2024-11-30 19:28:00|1911.27|1903.97|1909.88|1902.58|1911.32|1904.02|1909.86|1902.56|23
1732994890000|2024-11-30 19:28:10|1909.98|1902.68|1910.01|1902.71|1910.49|1903.19|1909.88|1902.58|27
1732994900000|2024-11-30 19:28:20|1910|1902.7|1909.5|1902.2|1910.02|1902.72|1909.44|1902.14|28
1732994910000|2024-11-30 19:28:30|1909.75|1902.45|1908.98|1901.68|1909.82|1902.52|1908.97|1901.67|26
1732994920000|2024-11-30 19:28:40|1908.97|1901.67|1908.13|1900.83|1909.06|1901.76|1908.12|1900.82|15
1732994930000|2024-11-30 19:28:50|1908.14|1900.84|1908.06|1900.76|1908.14|1900.84|1907.88|1900.58|13
1732994940000|2024-11-30 19:29:00|1908.02|1900.72|1908.57|1901.27|1908.71|1901.41|1908.02|1900.72|33
1732994950000|2024-11-30 19:29:10|1908.59|1901.29|1907.61|1900.31|1908.59|1901.29|1907.49|1900.19|24
1732994960000|2024-11-30 19:29:20|1907.62|1900.32|1907.85|1900.55|1908.18|1900.88|1907.58|1900.28|27
1732994970000|2024-11-30 19:29:30|1907.91|1900.61|1907.91|1900.61|1908.01|1900.71|1907.62|1900.32|22
1732994980000|2024-11-30 19:29:40|1907.97|1900.67|1909.48|1902.18|1909.61|1902.31|1907.91|1900.61|22
1732994990000|2024-11-30 19:29:50|1909.36|1902.06|1909.25|1901.95|1909.42|1902.12|1908.93|1901.63|29
1732995000000|2024-11-30 19:30:00|1909.02|1901.72|1909.04|1901.74|1909.38|1902.08|1908.88|1901.58|34
1732995010000|2024-11-30 19:30:10|1909.05|1901.75|1909.61|1902.31|1909.82|1902.52|1908.98|1901.68|23
1732995020000|2024-11-30 19:30:20|1909.36|1902.06|1909|1901.7|1909.36|1902.06|1907.68|1900.38|30
1732995030000|2024-11-30 19:30:30|1908.99|1901.69|1909.28|1901.98|1909.28|1901.98|1908.95|1901.65|18
1732995040000|2024-11-30 19:30:40|1909.31|1902.01|1907.15|1899.85|1909.43|1902.13|1907.15|1899.85|27
1732995050000|2024-11-30 19:30:50|1907.29|1899.99|1907.31|1900.01|1908.04|1900.74|1907.27|1899.97|27
1732995060000|2024-11-30 19:31:00|1907.47|1900.17|1906.77|1899.47|1907.49|1900.19|1906.18|1898.88|26
1732995070000|2024-11-30 19:31:10|1906.76|1899.46|1907.1|1899.8|1907.15|1899.85|1906.76|1899.46|33
1732995080000|2024-11-30 19:31:20|1907.08|1899.78|1907.2|1899.9|1907.81|1900.51|1906.91|1899.61|28
1732995090000|2024-11-30 19:31:30|1907.14|1899.84|1906.24|1898.94|1907.14|1899.84|1905.37|1898.07|24
1732995100000|2024-11-30 19:31:40|1906.1|1898.8|1907.12|1899.82|1907.15|1899.85|1905.93|1898.63|37
1732995110000|2024-11-30 19:31:50|1906.95|1899.65|1906.47|1899.17|1907.43|1900.13|1906.47|1899.17|23
1732995120000|2024-11-30 19:32:00|1906.48|1899.18|1907.54|1900.24|1908.56|1901.26|1906.46|1899.16|32
1732995130000|2024-11-30 19:32:10|1907.5|1900.2|1907.83|1900.53|1908.07|1900.77|1906.6|1899.3|28
1732995140000|2024-11-30 19:32:20|1907.91|1900.61|1906.93|1899.63|1907.91|1900.61|1906.04|1898.74|29
1732995150000|2024-11-30 19:32:30|1906.91|1899.61|1906.08|1898.78|1906.93|1899.63|1905.48|1898.18|27
1732995160000|2024-11-30 19:32:40|1906.05|1898.75|1907.03|1899.73|1907.05|1899.75|1906.05|1898.75|28
1732995170000|2024-11-30 19:32:50|1907.05|1899.75|1905.65|1898.35|1907.08|1899.78|1905.45|1898.15|26
1732995180000|2024-11-30 19:33:00|1905.9|1898.6|1907.09|1899.79|1907.15|1899.85|1905.9|1898.6|32
1732995190000|2024-11-30 19:33:10|1907.13|1899.83|1907.09|1899.79|1907.13|1899.83|1906.91|1899.61|25
1732995200000|2024-11-30 19:33:20|1907.11|1899.81|1908.29|1900.99|1908.38|1901.08|1907.05|1899.75|30
1732995210000|2024-11-30 19:33:30|1908.25|1900.95|1908.94|1901.64|1909.47|1902.17|1908.16|1900.86|32
1732995220000|2024-11-30 19:33:40|1909.08|1901.78|1909.63|1902.33|1909.68|1902.38|1908.94|1901.64|25
1732995230000|2024-11-30 19:33:50|1909.62|1902.32|1910.96|1903.66|1910.97|1903.67|1909.62|1902.32|23
1732995240000|2024-11-30 19:34:00|1910.85|1903.55|1911.02|1903.72|1911.02|1903.72|1910.85|1903.55|22
1732995250000|2024-11-30 19:34:10|1910.95|1903.65|1910.98|1903.68|1911.02|1903.72|1910.65|1903.35|27
1732995260000|2024-11-30 19:34:20|1910.94|1903.64|1909.8|1902.5|1910.98|1903.68|1909.8|1902.5|29
1732995270000|2024-11-30 19:34:30|1909.91|1902.61|1910.55|1903.25|1910.58|1903.28|1909.91|1902.61|29
1732995280000|2024-11-30 19:34:40|1910.57|1903.27|1910.96|1903.66|1910.99|1903.69|1910.51|1903.21|18
1732995290000|2024-11-30 19:34:50|1911.25|1903.95|1910.9|1903.6|1911.25|1903.95|1910.9|1903.6|14
1732995300000|2024-11-30 19:35:00|1910.73|1903.43|1911.1|1903.8|1911.62|1904.32|1910.73|1903.43|24
1732995310000|2024-11-30 19:35:10|1911.08|1903.78|1911.17|1903.87|1911.19|1903.89|1910.47|1903.17|16
1732995320000|2024-11-30 19:35:20|1911.18|1903.88|1911.18|1903.88|1911.44|1904.14|1910.78|1903.48|23
1732995330000|2024-11-30 19:35:30|1911.2|1903.9|1911.17|1903.87|1911.39|1904.09|1910.9|1903.6|31
1732995340000|2024-11-30 19:35:40|1911.25|1903.95|1911.44|1904.14|1911.47|1904.17|1911.12|1903.82|18
1732995350000|2024-11-30 19:35:50|1911.47|1904.17|1912.01|1904.71|1912.1|1904.8|1911.41|1904.11|24
1732995360000|2024-11-30 19:36:00|1912.02|1904.72|1912.98|1905.68|1913.04|1905.74|1911.69|1904.39|35
1732995370000|2024-11-30 19:36:10|1913|1905.7|1912.73|1905.43|1913.09|1905.79|1912.16|1904.86|30
1732995380000|2024-11-30 19:36:20|1912.67|1905.37|1913.41|1906.11|1913.5|1906.2|1912.57|1905.27|23
1732995390000|2024-11-30 19:36:30|1913.48|1906.18|1910.08|1902.78|1913.48|1906.18|1909.69|1902.39|24
1732995400000|2024-11-30 19:36:40|1910.09|1902.79|1910.35|1903.05|1910.79|1903.49|1910.01|1902.71|26
1732995410000|2024-11-30 19:36:50|1910.44|1903.14|1910.9|1903.6|1910.9|1903.6|1910.35|1903.05|25
1732995420000|2024-11-30 19:37:00|1911.03|1903.73|1910.45|1903.15|1911.04|1903.74|1910.34|1903.04|23
1732995430000|2024-11-30 19:37:10|1910.36|1903.06|1911.95|1904.65|1911.95|1904.65|1910.35|1903.05|33
1732995440000|2024-11-30 19:37:20|1911.92|1904.62|1911.65|1904.35|1912.21|1904.91|1911.64|1904.34|24
1732995450000|2024-11-30 19:37:30|1911.69|1904.39|1910.65|1903.35|1911.69|1904.39|1910.6|1903.3|11
1732995460000|2024-11-30 19:37:40|1910.64|1903.34|1911.36|1904.06|1911.36|1904.06|1910.64|1903.34|15
1732995470000|2024-11-30 19:37:50|1911.35|1904.05|1912.77|1905.47|1912.77|1905.47|1911.35|1904.05|27
1732995480000|2024-11-30 19:38:00|1913.11|1905.81|1912.84|1905.54|1913.11|1905.81|1912.59|1905.29|29
1732995490000|2024-11-30 19:38:10|1912.8|1905.5|1913.15|1905.85|1913.22|1905.92|1912.75|1905.45|26
1732995500000|2024-11-30 19:38:20|1913.22|1905.92|1913.46|1906.16|1913.77|1906.47|1913.2|1905.9|18
1732995510000|2024-11-30 19:38:30|1913.4|1906.1|1913.8|1906.5|1913.87|1906.57|1913.21|1905.91|26
1732995520000|2024-11-30 19:38:40|1913.83|1906.53|1915.85|1908.55|1915.97|1908.67|1913.44|1906.14|28
1732995530000|2024-11-30 19:38:50|1915.82|1908.52|1914.44|1907.14|1915.86|1908.56|1914.43|1907.13|37
1732995540000|2024-11-30 19:39:00|1914.43|1907.13|1916.18|1908.88|1916.3|1909|1914.19|1906.89|28
1732995550000|2024-11-30 19:39:10|1916.3|1909|1917.14|1909.84|1917.16|1909.86|1916.24|1908.94|23
1732995560000|2024-11-30 19:39:20|1917.16|1909.86|1916.48|1909.18|1917.16|1909.86|1916.34|1909.04|23
1732995570000|2024-11-30 19:39:30|1916.49|1909.19|1916.14|1908.84|1917.19|1909.89|1916.08|1908.78|29
1732995580000|2024-11-30 19:39:40|1916.15|1908.85|1917.25|1909.95|1918.08|1910.78|1916.15|1908.85|16
1732995590000|2024-11-30 19:39:50|1917.24|1909.94|1917.4|1910.1|1917.52|1910.22|1917.08|1909.78|21
1732995600000|2024-11-30 19:40:00|1917.38|1910.08|1917.04|1909.74|1917.4|1910.1|1917.04|1909.74|22
1732995610000|2024-11-30 19:40:10|1917.06|1909.76|1917.52|1910.22|1917.52|1910.22|1916.44|1909.14|25
1732995620000|2024-11-30 19:40:20|1917.51|1910.21|1918.26|1910.96|1918.28|1910.98|1917.51|1910.21|18
1732995630000|2024-11-30 19:40:30|1918.28|1910.98|1919.12|1911.82|1919.12|1911.82|1918.1|1910.8|22
1732995640000|2024-11-30 19:40:40|1919.1|1911.8|1921.29|1913.99|1921.76|1914.46|1919.03|1911.73|26
1732995650000|2024-11-30 19:40:50|1921.25|1913.95|1920.27|1912.97|1921.25|1913.95|1919.87|1912.57|33
1732995660000|2024-11-30 19:41:00|1920.29|1912.99|1922.11|1914.81|1922.11|1914.81|1920.29|1912.99|26
1732995670000|2024-11-30 19:41:10|1922.12|1914.82|1922.26|1914.96|1922.56|1915.26|1922.11|1914.81|13
1732995680000|2024-11-30 19:41:20|1922.18|1914.88|1922.11|1914.81|1922.18|1914.88|1922.06|1914.76|27
1732995690000|2024-11-30 19:41:30|1922.12|1914.82|1922.27|1914.97|1922.4|1915.1|1922.11|1914.81|19
1732995700000|2024-11-30 19:41:40|1922.18|1914.88|1922.02|1914.72|1922.22|1914.92|1922.02|1914.72|25
1732995710000|2024-11-30 19:41:50|1922.04|1914.74|1919.45|1912.15|1922.04|1914.74|1919.26|1911.96|30
1732995720000|2024-11-30 19:42:00|1919.28|1911.98|1921.18|1913.88|1922.05|1914.75|1919.25|1911.95|27
1732995730000|2024-11-30 19:42:10|1921.19|1913.89|1920.08|1912.78|1921.19|1913.89|1920.08|1912.78|27
1732995740000|2024-11-30 19:42:20|1919.87|1912.57|1919.11|1911.81|1919.87|1912.57|1918.23|1910.93|21
1732995750000|2024-11-30 19:42:30|1919.07|1911.77|1919.16|1911.86|1919.22|1911.92|1919.03|1911.73|26
1732995760000|2024-11-30 19:42:40|1919.15|1911.85|1919.13|1911.83|1919.17|1911.87|1919.07|1911.77|32
1732995770000|2024-11-30 19:42:50|1919.17|1911.87|1920.11|1912.81|1920.22|1912.92|1919.15|1911.85|30
1732995780000|2024-11-30 19:43:00|1920.13|1912.83|1919.75|1912.45|1920.13|1912.83|1919.11|1911.81|28
1732995790000|2024-11-30 19:43:10|1919.77|1912.47|1919.14|1911.84|1920.07|1912.77|1919.1|1911.8|33
1732995800000|2024-11-30 19:43:20|1919.09|1911.79|1919.1|1911.8|1919.21|1911.91|1919.08|1911.78|20
1732995810000|2024-11-30 19:43:30|1919.11|1911.81|1919.03|1911.73|1919.15|1911.85|1918.99|1911.69|16
1732995820000|2024-11-30 19:43:40|1919.06|1911.76|1919.88|1912.58|1919.92|1912.62|1918.99|1911.69|28
1732995830000|2024-11-30 19:43:50|1919.9|1912.6|1921.15|1913.85|1921.23|1913.93|1919.88|1912.58|27
1732995840000|2024-11-30 19:44:00|1921.14|1913.84|1923.1|1915.8|1923.11|1915.81|1921.06|1913.76|29
1732995850000|2024-11-30 19:44:10|1923.11|1915.81|1922.29|1914.99|1923.16|1915.86|1922.27|1914.97|28
1732995860000|2024-11-30 19:44:20|1922.3|1915|1922.12|1914.82|1922.52|1915.22|1922.12|1914.82|28
1732995870000|2024-11-30 19:44:30|1922.11|1914.81|1921.59|1914.29|1922.12|1914.82|1921.22|1913.92|28
1732995880000|2024-11-30 19:44:40|1921.41|1914.11|1922.78|1915.48|1922.84|1915.54|1921.24|1913.94|29
1732995890000|2024-11-30 19:44:50|1922.84|1915.54|1923.06|1915.76|1923.17|1915.87|1922.17|1914.87|27
1732995900000|2024-11-30 19:45:00|1922.72|1915.42|1923.13|1915.83|1923.13|1915.83|1922.26|1914.96|35
1732995910000|2024-11-30 19:45:10|1923.11|1915.81|1922.16|1914.86|1923.69|1916.39|1922.16|1914.86|25
1732995920000|2024-11-30 19:45:20|1922.07|1914.77|1921.24|1913.94|1922.07|1914.77|1921.14|1913.84|29
1732995930000|2024-11-30 19:45:30|1921.26|1913.96|1921.21|1913.91|1921.59|1914.29|1921.12|1913.82|32
1732995940000|2024-11-30 19:45:40|1921.36|1914.06|1922.27|1914.97|1922.4|1915.1|1921.25|1913.95|20
1732995950000|2024-11-30 19:45:50|1922.22|1914.92|1922.12|1914.82|1922.22|1914.92|1922.06|1914.76|25
1732995960000|2024-11-30 19:46:00|1922.11|1914.81|1924.89|1917.59|1925.15|1917.85|1922.11|1914.81|28
1732995970000|2024-11-30 19:46:10|1924.7|1917.4|1924.94|1917.64|1925.68|1918.38|1924.7|1917.4|25
1732995980000|2024-11-30 19:46:20|1924.88|1917.58|1924.46|1917.16|1924.88|1917.58|1923.64|1916.34|29
1732995990000|2024-11-30 19:46:30|1924.45|1917.15|1924.02|1916.72|1924.68|1917.38|1923.98|1916.68|28
1732996000000|2024-11-30 19:46:40|1924.03|1916.73|1924.33|1917.03|1924.48|1917.18|1923.87|1916.57|25
1732996010000|2024-11-30 19:46:50|1924.31|1917.01|1923.92|1916.62|1924.4|1917.1|1923.77|1916.47|22
1732996020000|2024-11-30 19:47:00|1924.11|1916.81|1925.33|1918.03|1925.5|1918.2|1924.11|1916.81|31
1732996030000|2024-11-30 19:47:10|1925.32|1918.02|1925.93|1918.63|1926.65|1919.35|1925.32|1918.02|27
1732996040000|2024-11-30 19:47:20|1926.38|1919.08|1926.06|1918.76|1926.94|1919.64|1925.86|1918.56|28
1732996050000|2024-11-30 19:47:30|1926.22|1918.92|1930.16|1922.86|1930.49|1923.19|1925.86|1918.56|28
1732996060000|2024-11-30 19:47:40|1930.6|1923.3|1929.84|1922.54|1930.62|1923.32|1929.61|1922.31|28
1732996070000|2024-11-30 19:47:50|1929.93|1922.63|1929.51|1922.21|1930.76|1923.46|1929.51|1922.21|34
1732996080000|2024-11-30 19:48:00|1929.5|1922.2|1929.59|1922.29|1929.82|1922.52|1929.42|1922.12|35
1732996090000|2024-11-30 19:48:10|1929.78|1922.48|1928.56|1921.26|1929.82|1922.52|1928.53|1921.23|30
1732996100000|2024-11-30 19:48:20|1928.73|1921.43|1928.25|1920.95|1928.73|1921.43|1928.25|1920.95|31
1732996110000|2024-11-30 19:48:30|1928.23|1920.93|1926.89|1919.59|1928.23|1920.93|1926.89|1919.59|25
1732996120000|2024-11-30 19:48:40|1926.94|1919.64|1926.87|1919.57|1927.86|1920.56|1926.84|1919.54|35
1732996130000|2024-11-30 19:48:50|1926.86|1919.56|1926.58|1919.28|1926.86|1919.56|1926.35|1919.05|20
1732996140000|2024-11-30 19:49:00|1927.41|1920.11|1928.98|1921.68|1929.05|1921.75|1927.23|1919.93|32
1732996150000|2024-11-30 19:49:10|1929.06|1921.76|1928.47|1921.17|1929.06|1921.76|1928.45|1921.15|22
1732996160000|2024-11-30 19:49:20|1928.45|1921.15|1927.98|1920.68|1928.45|1921.15|1927.67|1920.37|22
1732996170000|2024-11-30 19:49:30|1928.15|1920.85|1928.37|1921.07|1928.37|1921.07|1927.37|1920.07|32
1732996180000|2024-11-30 19:49:40|1928.39|1921.09|1930.37|1923.07|1930.37|1923.07|1928.39|1921.09|33
1732996190000|2024-11-30 19:49:50|1930.38|1923.08|1932.25|1924.95|1932.59|1925.29|1930.38|1923.08|30
1732996200000|2024-11-30 19:50:00|1932.26|1924.96|1931.08|1923.78|1932.61|1925.31|1931.08|1923.78|23
1732996210000|2024-11-30 19:50:10|1931.09|1923.79|1932.08|1924.78|1932.08|1924.78|1930.52|1923.22|37
1732996220000|2024-11-30 19:50:20|1932.67|1925.37|1931.47|1924.17|1933.16|1925.86|1931.34|1924.04|27
1732996230000|2024-11-30 19:50:30|1931.53|1924.23|1932.62|1925.32|1932.62|1925.32|1931.53|1924.23|27
1732996240000|2024-11-30 19:50:40|1932.61|1925.31|1932.26|1924.96|1932.63|1925.33|1931.37|1924.07|31
1732996250000|2024-11-30 19:50:50|1932.22|1924.92|1933.21|1925.91|1933.21|1925.91|1932.22|1924.92|29
1732996260000|2024-11-30 19:51:00|1933.23|1925.93|1934.54|1927.24|1935.04|1927.74|1933.23|1925.93|31
1732996270000|2024-11-30 19:51:10|1934.49|1927.19|1934.32|1927.02|1934.49|1927.19|1933.59|1926.29|33
1732996280000|2024-11-30 19:51:20|1934.26|1926.96|1935.32|1928.02|1935.43|1928.13|1934.26|1926.96|31
1732996290000|2024-11-30 19:51:30|1935.36|1928.06|1934.42|1927.12|1935.44|1928.14|1934.41|1927.11|32
1732996300000|2024-11-30 19:51:40|1934.41|1927.11|1934.33|1927.03|1934.89|1927.59|1934.33|1927.03|13
1732996310000|2024-11-30 19:51:50|1934.23|1926.93|1931.28|1923.98|1934.23|1926.93|1931.28|1923.98|29
1732996320000|2024-11-30 19:52:00|1931.3|1924|1930.4|1923.1|1931.47|1924.17|1930.28|1922.98|23
1732996330000|2024-11-30 19:52:10|1930.41|1923.11|1930.39|1923.09|1930.61|1923.31|1929.56|1922.26|31
1732996340000|2024-11-30 19:52:20|1930.36|1923.06|1929.32|1922.02|1930.41|1923.11|1929.04|1921.74|28
1732996350000|2024-11-30 19:52:30|1929.24|1921.94|1930.43|1923.13|1930.52|1923.22|1929.16|1921.86|21
1732996360000|2024-11-30 19:52:40|1930.42|1923.12|1930.36|1923.06|1930.88|1923.58|1930.31|1923.01|34
1732996370000|2024-11-30 19:52:50|1930.73|1923.43|1931.74|1924.44|1931.89|1924.59|1930.72|1923.42|26
1732996380000|2024-11-30 19:53:00|1931.95|1924.65|1932.86|1925.56|1933.23|1925.93|1931.74|1924.44|33
1732996390000|2024-11-30 19:53:10|1932.49|1925.19|1933.33|1926.03|1933.97|1926.67|1932.34|1925.04|23
1732996400000|2024-11-30 19:53:20|1933.4|1926.1|1934.25|1926.95|1934.3|1927|1933.4|1926.1|26
1732996410000|2024-11-30 19:53:30|1934.24|1926.94|1933.44|1926.14|1934.24|1926.94|1933.24|1925.94|27
1732996420000|2024-11-30 19:53:40|1933.42|1926.12|1933.25|1925.95|1934.23|1926.93|1933.24|1925.94|23
1732996430000|2024-11-30 19:53:50|1933.24|1925.94|1931.3|1924|1933.24|1925.94|1931.3|1924|21
1732996440000|2024-11-30 19:54:00|1931.27|1923.97|1932.37|1925.07|1932.37|1925.07|1930.33|1923.03|31
1732996450000|2024-11-30 19:54:10|1932.56|1925.26|1932.69|1925.39|1933.28|1925.98|1932.56|1925.26|21
1732996460000|2024-11-30 19:54:20|1932.72|1925.42|1932.21|1924.91|1933.23|1925.93|1932.21|1924.91|17
1732996470000|2024-11-30 19:54:30|1932.22|1924.92|1932.25|1924.95|1932.76|1925.46|1932.21|1924.91|25
1732996480000|2024-11-30 19:54:40|1932.23|1924.93|1930.68|1923.38|1932.23|1924.93|1930.33|1923.03|31
1732996490000|2024-11-30 19:54:50|1931.21|1923.91|1931.43|1924.13|1931.89|1924.59|1930.24|1922.94|23
1732996500000|2024-11-30 19:55:00|1931.42|1924.12|1932.18|1924.88|1932.34|1925.04|1931.32|1924.02|24
1732996510000|2024-11-30 19:55:10|1932.17|1924.87|1935.42|1928.12|1935.47|1928.17|1931.24|1923.94|27
1732996520000|2024-11-30 19:55:20|1935.49|1928.19|1935.19|1927.89|1935.75|1928.45|1935.19|1927.89|12
1732996530000|2024-11-30 19:55:30|1935.17|1927.87|1936.43|1929.13|1936.84|1929.54|1934.73|1927.43|25
1732996540000|2024-11-30 19:55:40|1936.38|1929.08|1936.4|1929.1|1936.45|1929.15|1935.73|1928.43|22
1732996550000|2024-11-30 19:55:50|1936.41|1929.11|1936.17|1928.87|1936.5|1929.2|1935.72|1928.42|22
1732996560000|2024-11-30 19:56:00|1936.18|1928.88|1935.72|1928.42|1936.18|1928.88|1935.25|1927.95|24
1732996570000|2024-11-30 19:56:10|1935.73|1928.43|1935.47|1928.17|1936.42|1929.12|1935.3|1928|34
1732996580000|2024-11-30 19:56:20|1935.39|1928.09|1936.34|1929.04|1936.4|1929.1|1935.33|1928.03|25
1732996590000|2024-11-30 19:56:30|1936.35|1929.05|1936.34|1929.04|1936.43|1929.13|1935.64|1928.34|23
1732996600000|2024-11-30 19:56:40|1936.42|1929.12|1939.29|1931.99|1939.6|1932.3|1936.33|1929.03|31
1732996610000|2024-11-30 19:56:50|1939.3|1932|1938.52|1931.22|1939.31|1932.01|1938.38|1931.08|22
1732996620000|2024-11-30 19:57:00|1938.54|1931.24|1938.32|1931.02|1939.26|1931.96|1938.03|1930.73|30
1732996630000|2024-11-30 19:57:10|1938.31|1931.01|1940.08|1932.78|1940.08|1932.78|1938.31|1931.01|32
1732996640000|2024-11-30 19:57:20|1939.83|1932.53|1939.76|1932.46|1940.06|1932.76|1939.13|1931.83|32
1732996650000|2024-11-30 19:57:30|1939.64|1932.34|1939.57|1932.27|1940.03|1932.73|1939.39|1932.09|24
1732996660000|2024-11-30 19:57:40|1939.56|1932.26|1939.05|1931.75|1939.59|1932.29|1939.05|1931.75|25
1732996670000|2024-11-30 19:57:50|1939.04|1931.74|1938.71|1931.41|1939.21|1931.91|1938.68|1931.38|28
1732996680000|2024-11-30 19:58:00|1938.59|1931.29|1938.38|1931.08|1938.83|1931.53|1938.36|1931.06|25
1732996690000|2024-11-30 19:58:10|1937.09|1929.79|1934.85|1927.55|1937.09|1929.79|1934.4|1927.1|37
1732996700000|2024-11-30 19:58:20|1934.82|1927.52|1935.19|1927.89|1935.3|1928|1934.82|1927.52|29
1732996710000|2024-11-30 19:58:30|1935.18|1927.88|1934.98|1927.68|1935.18|1927.88|1934.42|1927.12|30
1732996720000|2024-11-30 19:58:40|1934.81|1927.51|1935.21|1927.91|1935.22|1927.92|1934.65|1927.35|33
1732996730000|2024-11-30 19:58:50|1935.22|1927.92|1934.35|1927.05|1935.22|1927.92|1934.35|1927.05|28
1732996740000|2024-11-30 19:59:00|1934.37|1927.07|1935.65|1928.35|1935.72|1928.42|1934.37|1927.07|33
1732996750000|2024-11-30 19:59:10|1935.69|1928.39|1935.19|1927.89|1935.69|1928.39|1935.17|1927.87|18
1732996760000|2024-11-30 19:59:20|1935.18|1927.88|1935.45|1928.15|1935.47|1928.17|1935.18|1927.88|20
1732996770000|2024-11-30 19:59:30|1935.47|1928.17|1935.19|1927.89|1935.87|1928.57|1935.09|1927.79|28
1732996780000|2024-11-30 19:59:40|1935.2|1927.9|1936.21|1928.91|1936.23|1928.93|1935.14|1927.84|15
1732996790000|2024-11-30 19:59:50|1936.2|1928.9|1936.17|1928.87|1937.39|1930.09|1936.17|1928.87|26
1732996800000|2024-11-30 20:00:00|1936.22|1928.92|1932.74|1925.44|1936.22|1928.92|1932.74|1925.44|24
1732996810000|2024-11-30 20:00:10|1932.67|1925.37|1932.12|1924.82|1932.67|1925.37|1931.38|1924.08|35
1732996820000|2024-11-30 20:00:20|1931.54|1924.24|1933.36|1926.06|1933.44|1926.14|1931.46|1924.16|33
1732996830000|2024-11-30 20:00:30|1933.41|1926.11|1932.55|1925.25|1933.41|1926.11|1932.44|1925.14|34
1732996840000|2024-11-30 20:00:40|1932.54|1925.24|1932.25|1924.95|1932.56|1925.26|1931.36|1924.06|29
1732996850000|2024-11-30 20:00:50|1932.2|1924.9|1933.25|1925.95|1933.25|1925.95|1931.25|1923.95|27
1732996860000|2024-11-30 20:01:00|1932.8|1925.5|1933.49|1926.19|1933.59|1926.29|1932.39|1925.09|35
1732996870000|2024-11-30 20:01:10|1933.52|1926.22|1933.71|1926.41|1934.42|1927.12|1933.46|1926.16|32
1732996880000|2024-11-30 20:01:20|1933.6|1926.3|1931.43|1924.13|1933.84|1926.54|1931.41|1924.11|29
1732996890000|2024-11-30 20:01:30|1931.48|1924.18|1932.45|1925.15|1933.25|1925.95|1931.48|1924.18|28
1732996900000|2024-11-30 20:01:40|1932.53|1925.23|1932.24|1924.94|1932.53|1925.23|1931.35|1924.05|25
1732996910000|2024-11-30 20:01:50|1932.22|1924.92|1933.39|1926.09|1933.39|1926.09|1931.67|1924.37|33
1732996920000|2024-11-30 20:02:00|1933.38|1926.08|1935.53|1928.23|1935.53|1928.23|1933.23|1925.93|32
1732996930000|2024-11-30 20:02:10|1935.42|1928.12|1932.9|1925.6|1935.42|1928.12|1932.7|1925.4|34
1732996940000|2024-11-30 20:02:20|1932.87|1925.57|1933.66|1926.36|1934.29|1926.99|1932.53|1925.23|28
1732996950000|2024-11-30 20:02:30|1933.68|1926.38|1933.73|1926.43|1934.26|1926.96|1933.68|1926.38|29
1732996960000|2024-11-30 20:02:40|1933.72|1926.42|1933.26|1925.96|1933.78|1926.48|1932.76|1925.46|34
1732996970000|2024-11-30 20:02:50|1933.32|1926.02|1933.37|1926.07|1934.33|1927.03|1933.32|1926.02|29
1732996980000|2024-11-30 20:03:00|1933.36|1926.06|1934.03|1926.73|1934.73|1927.43|1933.33|1926.03|32
1732996990000|2024-11-30 20:03:10|1933.93|1926.63|1934.24|1926.94|1934.34|1927.04|1932.76|1925.46|31
1732997000000|2024-11-30 20:03:20|1934.23|1926.93|1934.95|1927.65|1935.64|1928.34|1933.67|1926.37|29
1732997010000|2024-11-30 20:03:30|1934.84|1927.54|1934.38|1927.08|1934.84|1927.54|1933.66|1926.36|27
1732997020000|2024-11-30 20:03:40|1934.43|1927.13|1934.88|1927.58|1934.91|1927.61|1934.4|1927.1|26
1732997030000|2024-11-30 20:03:50|1934.9|1927.6|1933.43|1926.13|1934.9|1927.6|1933.43|1926.13|25
1732997040000|2024-11-30 20:04:00|1933.42|1926.12|1932.9|1925.6|1933.43|1926.13|1932.22|1924.92|33
1732997050000|2024-11-30 20:04:10|1932.78|1925.48|1932.65|1925.35|1933.37|1926.07|1932.65|1925.35|28
1732997060000|2024-11-30 20:04:20|1932.37|1925.07|1932.15|1924.85|1932.37|1925.07|1932.08|1924.78|21
1732997070000|2024-11-30 20:04:30|1932.34|1925.04|1932.47|1925.17|1932.6|1925.3|1932.33|1925.03|10
1732997080000|2024-11-30 20:04:40|1932.46|1925.16|1932.47|1925.17|1932.48|1925.18|1932.19|1924.89|18
1732997090000|2024-11-30 20:04:50|1932.48|1925.18|1934.26|1926.96|1934.27|1926.97|1932.48|1925.18|17
1732997100000|2024-11-30 20:05:00|1934.22|1926.92|1934.21|1926.91|1935.48|1928.18|1934.2|1926.9|33
1732997110000|2024-11-30 20:05:10|1933.88|1926.58|1932.88|1925.58|1933.88|1926.58|1932.45|1925.15|19
1732997120000|2024-11-30 20:05:20|1932.85|1925.55|1930.44|1923.14|1932.88|1925.58|1930.22|1922.92|33
1732997130000|2024-11-30 20:05:30|1930.42|1923.12|1931.48|1924.18|1931.53|1924.23|1930.31|1923.01|28
1732997140000|2024-11-30 20:05:40|1931.51|1924.21|1931.66|1924.36|1931.92|1924.62|1931.41|1924.11|29
1732997150000|2024-11-30 20:05:50|1931.62|1924.32|1933.46|1926.16|1933.91|1926.61|1931.61|1924.31|30
1732997160000|2024-11-30 20:06:00|1933.47|1926.17|1934.42|1927.12|1934.57|1927.27|1933.41|1926.11|35
1732997170000|2024-11-30 20:06:10|1934.52|1927.22|1936.31|1929.01|1936.34|1929.04|1934.52|1927.22|30
1732997180000|2024-11-30 20:06:20|1936.32|1929.02|1935.61|1928.31|1936.32|1929.02|1934.59|1927.29|29
1732997190000|2024-11-30 20:06:30|1935.62|1928.32|1934.31|1927.01|1935.62|1928.32|1934.31|1927.01|25
1732997200000|2024-11-30 20:06:40|1934.32|1927.02|1933.29|1925.99|1934.4|1927.1|1932.79|1925.49|33
1732997210000|2024-11-30 20:06:50|1933.3|1926|1934.38|1927.08|1934.38|1927.08|1933.3|1926|21
1732997220000|2024-11-30 20:07:00|1934.4|1927.1|1935.1|1927.8|1935.1|1927.8|1934.4|1927.1|26
1732997230000|2024-11-30 20:07:10|1934.9|1927.6|1934.6|1927.3|1934.95|1927.65|1933.86|1926.56|30
1732997240000|2024-11-30 20:07:20|1934.56|1927.26|1934.33|1927.03|1934.63|1927.33|1934.32|1927.02|30
1732997250000|2024-11-30 20:07:30|1934.39|1927.09|1933.91|1926.61|1934.59|1927.29|1933.88|1926.58|24
1732997260000|2024-11-30 20:07:40|1934.04|1926.74|1934.91|1927.61|1936.54|1929.24|1934.04|1926.74|31
1732997270000|2024-11-30 20:07:50|1934.9|1927.6|1935.38|1928.08|1935.41|1928.11|1934.4|1927.1|21
1732997280000|2024-11-30 20:08:00|1935.37|1928.07|1937.15|1929.85|1937.15|1929.85|1935.3|1928|26
1732997290000|2024-11-30 20:08:10|1937.18|1929.88|1937.53|1930.23|1937.74|1930.44|1937.16|1929.86|23
1732997300000|2024-11-30 20:08:20|1937.57|1930.27|1940.38|1933.08|1940.57|1933.27|1937.56|1930.26|33
1732997310000|2024-11-30 20:08:30|1940.41|1933.11|1940.4|1933.1|1940.64|1933.34|1940.4|1933.1|15
1732997320000|2024-11-30 20:08:40|1940.42|1933.12|1941.76|1934.46|1941.97|1934.67|1940.42|1933.12|20
1732997330000|2024-11-30 20:08:50|1941.73|1934.43|1941.73|1934.43|1941.83|1934.53|1941.39|1934.09|22
1732997340000|2024-11-30 20:09:00|1941.76|1934.46|1939.75|1932.45|1941.77|1934.47|1939.75|1932.45|24
1732997350000|2024-11-30 20:09:10|1939.74|1932.44|1939.4|1932.1|1940.37|1933.07|1939.15|1931.85|28
1732997360000|2024-11-30 20:09:20|1939.37|1932.07|1939.6|1932.3|1939.91|1932.61|1939.37|1932.07|29
1732997370000|2024-11-30 20:09:30|1939.86|1932.56|1941.47|1934.17|1941.64|1934.34|1939.86|1932.56|30
1732997380000|2024-11-30 20:09:40|1941.76|1934.46|1941.23|1933.93|1941.87|1934.57|1941.22|1933.92|33
1732997390000|2024-11-30 20:09:50|1941.22|1933.92|1940.73|1933.43|1941.23|1933.93|1940.5|1933.2|24
1732997400000|2024-11-30 20:10:00|1940.74|1933.44|1940.69|1933.39|1941.36|1934.06|1940.37|1933.07|26
1732997410000|2024-11-30 20:10:10|1941.09|1933.79|1940.47|1933.17|1941.33|1934.03|1940.28|1932.98|25
1732997420000|2024-11-30 20:10:20|1940.46|1933.16|1941.31|1934.01|1941.4|1934.1|1940.36|1933.06|15
1732997430000|2024-11-30 20:10:30|1941.33|1934.03|1940.84|1933.54|1941.57|1934.27|1940.84|1933.54|20
1732997440000|2024-11-30 20:10:40|1940.83|1933.53|1940.6|1933.3|1940.83|1933.53|1940.24|1932.94|15
1732997450000|2024-11-30 20:10:50|1940.61|1933.31|1941.92|1934.62|1942.27|1934.97|1940.61|1933.31|31
1732997460000|2024-11-30 20:11:00|1941.9|1934.6|1942.94|1935.64|1943.04|1935.74|1941.8|1934.5|24
1732997470000|2024-11-30 20:11:10|1942.93|1935.63|1944.79|1937.49|1945.5|1938.2|1942.93|1935.63|34
1732997480000|2024-11-30 20:11:20|1944.78|1937.48|1944.64|1937.34|1944.78|1937.48|1944.35|1937.05|29
1732997490000|2024-11-30 20:11:30|1944.54|1937.24|1945.25|1937.95|1945.39|1938.09|1944.48|1937.18|26
1732997500000|2024-11-30 20:11:40|1945.27|1937.97|1945.79|1938.49|1945.9|1938.6|1945|1937.7|28
1732997510000|2024-11-30 20:11:50|1945.94|1938.64|1945.68|1938.38|1946.57|1939.27|1945.68|1938.38|23
1732997520000|2024-11-30 20:12:00|1945.78|1938.48|1945.04|1937.74|1946.44|1939.14|1944.92|1937.62|29
1732997530000|2024-11-30 20:12:10|1945.24|1937.94|1944.18|1936.88|1945.38|1938.08|1944.18|1936.88|22
1732997540000|2024-11-30 20:12:20|1944.2|1936.9|1944.02|1936.72|1944.8|1937.5|1944.02|1936.72|29
1732997550000|2024-11-30 20:12:30|1944.04|1936.74|1945.02|1937.72|1945.28|1937.98|1943.94|1936.64|30
1732997560000|2024-11-30 20:12:40|1945.03|1937.73|1946.37|1939.07|1946.7|1939.4|1945.03|1937.73|20
1732997570000|2024-11-30 20:12:50|1946.41|1939.11|1946.4|1939.1|1946.47|1939.17|1945.99|1938.69|26
1732997580000|2024-11-30 20:13:00|1946.57|1939.27|1946.76|1939.46|1946.8|1939.5|1946.57|1939.27|28
1732997590000|2024-11-30 20:13:10|1947.02|1939.72|1947.03|1939.73|1947.05|1939.75|1946.97|1939.67|10
1732997600000|2024-11-30 20:13:20|1947.27|1939.97|1947.36|1940.06|1947.74|1940.44|1947.02|1939.72|17
1732997610000|2024-11-30 20:13:30|1947.31|1940.01|1946.69|1939.39|1947.34|1940.04|1946.49|1939.19|22
1732997620000|2024-11-30 20:13:40|1946.68|1939.38|1945.39|1938.09|1946.68|1939.38|1945.39|1938.09|24
1732997630000|2024-11-30 20:13:50|1945.28|1937.98|1944.04|1936.74|1945.28|1937.98|1944.04|1936.74|16
1732997640000|2024-11-30 20:14:00|1943.74|1936.44|1945.03|1937.73|1945.14|1937.84|1942.46|1935.16|31
1732997650000|2024-11-30 20:14:10|1945.04|1937.74|1946.61|1939.31|1946.61|1939.31|1945.04|1937.74|28
1732997660000|2024-11-30 20:14:20|1947.33|1940.03|1946.56|1939.26|1947.47|1940.17|1946.39|1939.09|20
1732997670000|2024-11-30 20:14:30|1946.54|1939.24|1945.92|1938.62|1946.81|1939.51|1945.8|1938.5|17
1732997680000|2024-11-30 20:14:40|1945.81|1938.51|1946.43|1939.13|1946.79|1939.49|1945.73|1938.43|22
1732997690000|2024-11-30 20:14:50|1946.42|1939.12|1947.36|1940.06|1947.38|1940.08|1946.42|1939.12|23
1732997700000|2024-11-30 20:15:00|1947.39|1940.09|1946.57|1939.27|1947.53|1940.23|1946.44|1939.14|23
1732997710000|2024-11-30 20:15:10|1946.55|1939.25|1945.46|1938.16|1947.38|1940.08|1945.39|1938.09|28
1732997720000|2024-11-30 20:15:20|1945.49|1938.19|1945.3|1938|1945.49|1938.19|1944.18|1936.88|23
1732997730000|2024-11-30 20:15:30|1945.44|1938.14|1945.15|1937.85|1946.04|1938.74|1945.15|1937.85|28
1732997740000|2024-11-30 20:15:40|1945.17|1937.87|1945.2|1937.9|1945.3|1938|1944.25|1936.95|25
1732997750000|2024-11-30 20:15:50|1945.57|1938.27|1944.37|1937.07|1945.57|1938.27|1944.2|1936.9|21
1732997760000|2024-11-30 20:16:00|1944.4|1937.1|1945.1|1937.8|1945.11|1937.81|1944.22|1936.92|27
1732997770000|2024-11-30 20:16:10|1945.18|1937.88|1945.36|1938.06|1946.15|1938.85|1945.18|1937.88|15
1732997780000|2024-11-30 20:16:20|1945.56|1938.26|1945.25|1937.95|1946.14|1938.84|1945.24|1937.94|21
1732997790000|2024-11-30 20:16:30|1945.24|1937.94|1944.36|1937.06|1945.24|1937.94|1944.3|1937|22
1732997800000|2024-11-30 20:16:40|1944.39|1937.09|1942.34|1935.04|1944.39|1937.09|1942.34|1935.04|24
1732997810000|2024-11-30 20:16:50|1942.24|1934.94|1942.01|1934.71|1942.24|1934.94|1942.01|1934.71|11
1732997820000|2024-11-30 20:17:00|1941.41|1934.11|1939.25|1931.95|1941.41|1934.11|1939.25|1931.95|16
1732997830000|2024-11-30 20:17:10|1939.26|1931.96|1941.11|1933.81|1941.11|1933.81|1939.25|1931.95|24
1732997840000|2024-11-30 20:17:20|1941.12|1933.82|1941.36|1934.06|1943|1935.7|1941.12|1933.82|35
1732997850000|2024-11-30 20:17:30|1941.29|1933.99|1939.3|1932|1941.29|1933.99|1939.3|1932|30
1732997860000|2024-11-30 20:17:40|1939.36|1932.06|1939.34|1932.04|1939.59|1932.29|1939.26|1931.96|33
1732997870000|2024-11-30 20:17:50|1939.36|1932.06|1940.38|1933.08|1940.41|1933.11|1939.3|1932|24
1732997880000|2024-11-30 20:18:00|1940.41|1933.11|1940.64|1933.34|1941.06|1933.76|1940.34|1933.04|34
1732997890000|2024-11-30 20:18:10|1940.68|1933.38|1941.06|1933.76|1941.14|1933.84|1939.98|1932.68|28
1732997900000|2024-11-30 20:18:20|1941.04|1933.74|1940.05|1932.75|1941.04|1933.74|1940.05|1932.75|9
1732997910000|2024-11-30 20:18:30|1940.06|1932.76|1941.37|1934.07|1941.48|1934.18|1940.06|1932.76|22
1732997920000|2024-11-30 20:18:40|1941.72|1934.42|1942.14|1934.84|1942.14|1934.84|1941.37|1934.07|22
1732997930000|2024-11-30 20:18:50|1942.1|1934.8|1942.14|1934.84|1942.14|1934.84|1941.06|1933.76|21
1732997940000|2024-11-30 20:19:00|1942.15|1934.85|1943.4|1936.1|1943.48|1936.18|1942.15|1934.85|25
1732997950000|2024-11-30 20:19:10|1943.3|1936|1945.4|1938.1|1945.4|1938.1|1943.3|1936|29
1732997960000|2024-11-30 20:19:20|1945.37|1938.07|1945.51|1938.21|1945.72|1938.42|1945.37|1938.07|18
1732997970000|2024-11-30 20:19:30|1945.41|1938.11|1945.38|1938.08|1945.76|1938.46|1945.37|1938.07|30
1732997980000|2024-11-30 20:19:40|1945.24|1937.94|1943.48|1936.18|1945.24|1937.94|1943.36|1936.06|23
1732997990000|2024-11-30 20:19:50|1943.37|1936.07|1944.04|1936.74|1944.08|1936.78|1943.37|1936.07|24
1732998000000|2024-11-30 20:20:00|1944.03|1936.73|1943.67|1936.37|1944.14|1936.84|1943.3|1936|33
1732998010000|2024-11-30 20:20:10|1943.76|1936.46|1941.36|1934.06|1943.76|1936.46|1941.34|1934.04|24
1732998020000|2024-11-30 20:20:20|1941.39|1934.09|1941.24|1933.94|1941.39|1934.09|1941.12|1933.82|17
1732998030000|2024-11-30 20:20:30|1941.25|1933.95|1942.25|1934.95|1942.3|1935|1941.25|1933.95|30
1732998040000|2024-11-30 20:20:40|1942.24|1934.94|1941.34|1934.04|1942.25|1934.95|1941.34|1934.04|12
1732998050000|2024-11-30 20:20:50|1941.3|1934|1939.84|1932.54|1941.3|1934|1939.84|1932.54|25
1732998060000|2024-11-30 20:21:00|1939.9|1932.6|1941.32|1934.02|1942.14|1934.84|1939.84|1932.54|25
1732998070000|2024-11-30 20:21:10|1941.33|1934.03|1939.23|1931.93|1941.34|1934.04|1939.11|1931.81|28
1732998080000|2024-11-30 20:21:20|1939.24|1931.94|1940.42|1933.12|1941.12|1933.82|1939.12|1931.82|28
1732998090000|2024-11-30 20:21:30|1940.4|1933.1|1940.55|1933.25|1940.62|1933.32|1939.88|1932.58|25
1732998100000|2024-11-30 20:21:40|1940.58|1933.28|1940.62|1933.32|1940.71|1933.41|1940.5|1933.2|26
1732998110000|2024-11-30 20:21:50|1940.63|1933.33|1940.91|1933.61|1941.34|1934.04|1940.1|1932.8|26
1732998120000|2024-11-30 20:22:00|1940.92|1933.62|1941.41|1934.11|1942.37|1935.07|1940.92|1933.62|30
1732998130000|2024-11-30 20:22:10|1941.36|1934.06|1940.4|1933.1|1941.59|1934.29|1940.39|1933.09|28
1732998140000|2024-11-30 20:22:20|1940.48|1933.18|1941.23|1933.93|1941.24|1933.94|1939.49|1932.19|34
1732998150000|2024-11-30 20:22:30|1941.26|1933.96|1940.01|1932.71|1941.26|1933.96|1940.01|1932.71|18
1732998160000|2024-11-30 20:22:40|1940.02|1932.72|1939.12|1931.82|1940.26|1932.96|1938.86|1931.56|26
1732998170000|2024-11-30 20:22:50|1939.39|1932.09|1940.25|1932.95|1940.38|1933.08|1939.39|1932.09|30
1732998180000|2024-11-30 20:23:00|1940.38|1933.08|1941.89|1934.59|1941.89|1934.59|1940.05|1932.75|28
1732998190000|2024-11-30 20:23:10|1942.34|1935.04|1944.04|1936.74|1944.27|1936.97|1942.32|1935.02|21
1732998200000|2024-11-30 20:23:20|1944.25|1936.95|1943.5|1936.2|1944.26|1936.96|1943.49|1936.19|16
1732998210000|2024-11-30 20:23:30|1943.49|1936.19|1942.36|1935.06|1943.5|1936.2|1942.06|1934.76|30
1732998220000|2024-11-30 20:23:40|1942.27|1934.97|1942.37|1935.07|1942.42|1935.12|1942.05|1934.75|28
1732998230000|2024-11-30 20:23:50|1942.38|1935.08|1942.06|1934.76|1942.38|1935.08|1942.02|1934.72|18
1732998240000|2024-11-30 20:24:00|1942.07|1934.77|1941.26|1933.96|1942.25|1934.95|1940.42|1933.12|28
1732998250000|2024-11-30 20:24:10|1941.24|1933.94|1942.04|1934.74|1942.24|1934.94|1941.24|1933.94|29
1732998260000|2024-11-30 20:24:20|1942.03|1934.73|1941.43|1934.13|1942.03|1934.73|1941.43|1934.13|20
1732998270000|2024-11-30 20:24:30|1941.41|1934.11|1941.1|1933.8|1942.03|1934.73|1940.36|1933.06|33
1732998280000|2024-11-30 20:24:40|1941|1933.7|1940.88|1933.58|1941.11|1933.81|1940.8|1933.5|14
1732998290000|2024-11-30 20:24:50|1940.89|1933.59|1939.9|1932.6|1941.11|1933.81|1939.9|1932.6|22
1732998300000|2024-11-30 20:25:00|1939.91|1932.61|1940.11|1932.81|1940.24|1932.94|1938.86|1931.56|29
1732998310000|2024-11-30 20:25:10|1940.31|1933.01|1940.65|1933.35|1940.68|1933.38|1940.02|1932.72|30
1732998320000|2024-11-30 20:25:20|1940.61|1933.31|1940.47|1933.17|1940.65|1933.35|1939.4|1932.1|23
1732998330000|2024-11-30 20:25:30|1940.42|1933.12|1941.89|1934.59|1942.4|1935.1|1940.42|1933.12|27
1732998340000|2024-11-30 20:25:40|1941.9|1934.6|1941.85|1934.55|1942.32|1935.02|1941.85|1934.55|9
1732998350000|2024-11-30 20:25:50|1941.84|1934.54|1940.42|1933.12|1941.84|1934.54|1940.02|1932.72|22
1732998360000|2024-11-30 20:26:00|1940.47|1933.17|1941.29|1933.99|1941.29|1933.99|1940.31|1933.01|22
1732998370000|2024-11-30 20:26:10|1941.02|1933.72|1941.84|1934.54|1941.85|1934.55|1941.01|1933.71|21
1732998380000|2024-11-30 20:26:20|1941.83|1934.53|1938.42|1931.12|1941.83|1934.53|1938.42|1931.12|23
1732998390000|2024-11-30 20:26:30|1938.61|1931.31|1940.47|1933.17|1940.47|1933.17|1938.61|1931.31|22
1732998400000|2024-11-30 20:26:40|1940.9|1933.6|1939.92|1932.62|1940.9|1933.6|1939.9|1932.6|19
1732998410000|2024-11-30 20:26:50|1940.05|1932.75|1942.49|1935.19|1942.49|1935.19|1940.02|1932.72|32
1732998420000|2024-11-30 20:27:00|1942.5|1935.2|1943.74|1936.44|1944.37|1937.07|1942.5|1935.2|29
1732998430000|2024-11-30 20:27:10|1943.73|1936.43|1944.47|1937.17|1944.47|1937.17|1943.73|1936.43|25
1732998440000|2024-11-30 20:27:20|1944.5|1937.2|1944.5|1937.2|1944.84|1937.54|1944.39|1937.09|26
1732998450000|2024-11-30 20:27:30|1944.49|1937.19|1943.42|1936.12|1944.49|1937.19|1943.42|1936.12|23
1732998460000|2024-11-30 20:27:40|1943.44|1936.14|1942.9|1935.6|1943.44|1936.14|1942.73|1935.43|27
1732998470000|2024-11-30 20:27:50|1942.91|1935.61|1942.38|1935.08|1943.29|1935.99|1942.37|1935.07|16
1732998480000|2024-11-30 20:28:00|1942.72|1935.42|1942.85|1935.55|1943.37|1936.07|1942.72|1935.42|23
1732998490000|2024-11-30 20:28:10|1942.86|1935.56|1940.28|1932.98|1942.86|1935.56|1940.04|1932.74|24
1732998500000|2024-11-30 20:28:20|1940.06|1932.76|1939.96|1932.66|1940.28|1932.98|1939.91|1932.61|18
1732998510000|2024-11-30 20:28:30|1939.93|1932.63|1939.66|1932.36|1940.28|1932.98|1939.36|1932.06|27
1732998520000|2024-11-30 20:28:40|1939.68|1932.38|1940.43|1933.13|1940.5|1933.2|1939.63|1932.33|26
1732998530000|2024-11-30 20:28:50|1940.47|1933.17|1940.27|1932.97|1940.79|1933.49|1939.92|1932.62|24
1732998540000|2024-11-30 20:29:00|1940.46|1933.16|1940.94|1933.64|1940.94|1933.64|1940.46|1933.16|22
1732998550000|2024-11-30 20:29:10|1940.85|1933.55|1940.54|1933.24|1940.94|1933.64|1939.99|1932.69|24
1732998560000|2024-11-30 20:29:20|1940.78|1933.48|1941.7|1934.4|1941.8|1934.5|1940.67|1933.37|32
1732998570000|2024-11-30 20:29:30|1941.59|1934.29|1940.43|1933.13|1941.6|1934.3|1940.39|1933.09|22
1732998580000|2024-11-30 20:29:40|1940.44|1933.14|1938.92|1931.62|1940.48|1933.18|1938.92|1931.62|17
1732998590000|2024-11-30 20:29:50|1938.43|1931.13|1938.54|1931.24|1938.54|1931.24|1937.88|1930.58|25
1732998600000|2024-11-30 20:30:00|1938.53|1931.23|1938.25|1930.95|1939.08|1931.78|1938.25|1930.95|25
1732998610000|2024-11-30 20:30:10|1938.23|1930.93|1938.59|1931.29|1939.28|1931.98|1938.23|1930.93|28
1732998620000|2024-11-30 20:30:20|1938.56|1931.26|1938.28|1930.98|1938.71|1931.41|1938.27|1930.97|26
1732998630000|2024-11-30 20:30:30|1938.26|1930.96|1938.63|1931.33|1938.64|1931.34|1937.85|1930.55|28
1732998640000|2024-11-30 20:30:40|1938.64|1931.34|1936.51|1929.21|1938.64|1931.34|1936.49|1929.19|31
1732998650000|2024-11-30 20:30:50|1936.43|1929.13|1935.45|1928.15|1936.43|1929.13|1935.24|1927.94|33
1732998660000|2024-11-30 20:31:00|1935.46|1928.16|1936.51|1929.21|1936.51|1929.21|1934.58|1927.28|35
1732998670000|2024-11-30 20:31:10|1936.39|1929.09|1934.68|1927.38|1936.39|1929.09|1934.68|1927.38|32
1732998680000|2024-11-30 20:31:20|1934.69|1927.39|1934.65|1927.35|1935.05|1927.75|1934.61|1927.31|32
1732998690000|2024-11-30 20:31:30|1934.67|1927.37|1935.77|1928.47|1935.92|1928.62|1934.65|1927.35|31
1732998700000|2024-11-30 20:31:40|1935.52|1928.22|1935.24|1927.94|1935.52|1928.22|1934.72|1927.42|32
1732998710000|2024-11-30 20:31:50|1935.4|1928.1|1938.8|1931.5|1938.8|1931.5|1935.28|1927.98|37
1732998720000|2024-11-30 20:32:00|1939.02|1931.72|1938.67|1931.37|1939.66|1932.36|1938.55|1931.25|32
1732998730000|2024-11-30 20:32:10|1938.69|1931.39|1939.64|1932.34|1939.64|1932.34|1938.69|1931.39|18
1732998740000|2024-11-30 20:32:20|1939.65|1932.35|1939.68|1932.38|1939.68|1932.38|1939.02|1931.72|22
1732998750000|2024-11-30 20:32:30|1939.62|1932.32|1940.85|1933.55|1941.69|1934.39|1939.62|1932.32|28
1732998760000|2024-11-30 20:32:40|1940.89|1933.59|1939.9|1932.6|1940.89|1933.59|1939.9|1932.6|24
1732998770000|2024-11-30 20:32:50|1939.95|1932.65|1939.37|1932.07|1939.97|1932.67|1939.32|1932.02|24
1732998780000|2024-11-30 20:33:00|1939.36|1932.06|1937|1929.7|1939.36|1932.06|1937|1929.7|29
1732998790000|2024-11-30 20:33:10|1937.27|1929.97|1937.91|1930.61|1938.26|1930.96|1937.27|1929.97|29
1732998800000|2024-11-30 20:33:20|1937.95|1930.65|1937.36|1930.06|1938.46|1931.16|1937.34|1930.04|32
1732998810000|2024-11-30 20:33:30|1937.37|1930.07|1938.48|1931.18|1938.7|1931.4|1937.37|1930.07|29
1732998820000|2024-11-30 20:33:40|1938.42|1931.12|1939.64|1932.34|1939.93|1932.63|1938.42|1931.12|26
1732998830000|2024-11-30 20:33:50|1939.6|1932.3|1939.11|1931.81|1939.65|1932.35|1938.86|1931.56|33
1732998840000|2024-11-30 20:34:00|1938.91|1931.61|1938.38|1931.08|1939.14|1931.84|1937.57|1930.27|27
1732998850000|2024-11-30 20:34:10|1938.4|1931.1|1939.04|1931.74|1939.26|1931.96|1938.27|1930.97|29
1732998860000|2024-11-30 20:34:20|1939.01|1931.71|1937.94|1930.64|1939.11|1931.81|1937.27|1929.97|33
1732998870000|2024-11-30 20:34:30|1937.96|1930.66|1939.67|1932.37|1940.03|1932.73|1937.96|1930.66|37
1732998880000|2024-11-30 20:34:40|1939.55|1932.25|1939.95|1932.65|1940.48|1933.18|1939.55|1932.25|25
1732998890000|2024-11-30 20:34:50|1939.9|1932.6|1940.37|1933.07|1940.46|1933.16|1939.02|1931.72|25
1732998900000|2024-11-30 20:35:00|1940.3|1933|1940.28|1932.98|1940.48|1933.18|1940.03|1932.73|33
1732998910000|2024-11-30 20:35:10|1940.38|1933.08|1939.39|1932.09|1941.02|1933.72|1939.31|1932.01|35
1732998920000|2024-11-30 20:35:20|1939.27|1931.97|1938.73|1931.43|1939.42|1932.12|1938.26|1930.96|22
1732998930000|2024-11-30 20:35:30|1938.68|1931.38|1939.34|1932.04|1939.93|1932.63|1938.5|1931.2|34
1732998940000|2024-11-30 20:35:40|1939.47|1932.17|1938.71|1931.41|1939.47|1932.17|1938.64|1931.34|31
1732998950000|2024-11-30 20:35:50|1938.7|1931.4|1938.69|1931.39|1938.9|1931.6|1938.57|1931.27|26
1732998960000|2024-11-30 20:36:00|1938.71|1931.41|1939.62|1932.32|1939.8|1932.5|1938.67|1931.37|23
1732998970000|2024-11-30 20:36:10|1939.59|1932.29|1938.48|1931.18|1939.59|1932.29|1938.48|1931.18|29
1732998980000|2024-11-30 20:36:20|1938.49|1931.19|1936.7|1929.4|1938.66|1931.36|1936.67|1929.37|31
1732998990000|2024-11-30 20:36:30|1936.91|1929.61|1937.2|1929.9|1938.02|1930.72|1936.91|1929.61|27
1732999000000|2024-11-30 20:36:40|1937.33|1930.03|1936.41|1929.11|1937.33|1930.03|1935.4|1928.1|30
1732999010000|2024-11-30 20:36:50|1936.4|1929.1|1936.07|1928.77|1936.4|1929.1|1935.92|1928.62|30
1732999020000|2024-11-30 20:37:00|1935.92|1928.62|1935.86|1928.56|1936.98|1929.68|1935.8|1928.5|32
1732999030000|2024-11-30 20:37:10|1935.82|1928.52|1936.64|1929.34|1936.9|1929.6|1935.82|1928.52|31
1732999040000|2024-11-30 20:37:20|1936.66|1929.36|1936.73|1929.43|1936.76|1929.46|1936.64|1929.34|32
1732999050000|2024-11-30 20:37:30|1936.76|1929.46|1936.33|1929.03|1936.78|1929.48|1936.3|1929|27
1732999060000|2024-11-30 20:37:40|1936.35|1929.05|1936.3|1929|1936.44|1929.14|1936.3|1929|30
1732999070000|2024-11-30 20:37:50|1936.39|1929.09|1937.46|1930.16|1937.46|1930.16|1936.3|1929|28
1732999080000|2024-11-30 20:38:00|1937.47|1930.17|1936.4|1929.1|1937.66|1930.36|1936.27|1928.97|31
1732999090000|2024-11-30 20:38:10|1936.45|1929.15|1935.64|1928.34|1936.45|1929.15|1935.6|1928.3|21
1732999100000|2024-11-30 20:38:20|1935.63|1928.33|1934.88|1927.58|1935.63|1928.33|1934.88|1927.58|8
1732999110000|2024-11-30 20:38:30|1934.28|1926.98|1934.66|1927.36|1934.96|1927.66|1934.28|1926.98|13
1732999120000|2024-11-30 20:38:40|1934.65|1927.35|1935.04|1927.74|1935.3|1928|1934.57|1927.27|19
1732999130000|2024-11-30 20:38:50|1934.95|1927.65|1934.87|1927.57|1935.03|1927.73|1934.84|1927.54|24
1732999140000|2024-11-30 20:39:00|1934.86|1927.56|1935.05|1927.75|1935.42|1928.12|1934.84|1927.54|25
1732999150000|2024-11-30 20:39:10|1934.93|1927.63|1934.43|1927.13|1935.03|1927.73|1934.28|1926.98|25
1732999160000|2024-11-30 20:39:20|1934.34|1927.04|1933.92|1926.62|1934.41|1927.11|1933.91|1926.61|29
1732999170000|2024-11-30 20:39:30|1933.93|1926.63|1933.63|1926.33|1933.93|1926.63|1933.59|1926.29|22
1732999180000|2024-11-30 20:39:40|1933.76|1926.46|1933.94|1926.64|1934.28|1926.98|1933.63|1926.33|22
1732999190000|2024-11-30 20:39:50|1933.92|1926.62|1934.11|1926.81|1934.13|1926.83|1933.78|1926.48|24
1732999200000|2024-11-30 20:40:00|1934.1|1926.8|1934.61|1927.31|1934.7|1927.4|1933.75|1926.45|23
1732999210000|2024-11-30 20:40:10|1934.75|1927.45|1935.1|1927.8|1935.46|1928.16|1934.74|1927.44|22
1732999220000|2024-11-30 20:40:20|1935.14|1927.84|1935.06|1927.76|1935.17|1927.87|1934.93|1927.63|20
1732999230000|2024-11-30 20:40:30|1935.16|1927.86|1935.06|1927.76|1935.16|1927.86|1935.04|1927.74|15
1732999240000|2024-11-30 20:40:40|1935.01|1927.71|1933.82|1926.52|1935.03|1927.73|1933.82|1926.52|19
1732999250000|2024-11-30 20:40:50|1933.78|1926.48|1933.59|1926.29|1933.78|1926.48|1933.44|1926.14|28
1732999260000|2024-11-30 20:41:00|1933.6|1926.3|1935.53|1928.23|1935.98|1928.68|1933.6|1926.3|30
1732999270000|2024-11-30 20:41:10|1935.57|1928.27|1935.23|1927.93|1935.57|1928.27|1934.27|1926.97|33
1732999280000|2024-11-30 20:41:20|1935.2|1927.9|1935.11|1927.81|1935.31|1928.01|1935.08|1927.78|29
1732999290000|2024-11-30 20:41:30|1935.26|1927.96|1934.88|1927.58|1935.27|1927.97|1934.44|1927.14|34
1732999300000|2024-11-30 20:41:40|1934.85|1927.55|1933.59|1926.29|1935.06|1927.76|1933.54|1926.24|28
1732999310000|2024-11-30 20:41:50|1933.55|1926.25|1933.91|1926.61|1933.91|1926.61|1933.55|1926.25|29
1732999320000|2024-11-30 20:42:00|1933.85|1926.55|1934.09|1926.79|1934.29|1926.99|1933.77|1926.47|31
1732999330000|2024-11-30 20:42:10|1933.94|1926.64|1933.83|1926.53|1933.94|1926.64|1933.73|1926.43|30
1732999340000|2024-11-30 20:42:20|1933.82|1926.52|1934.11|1926.81|1934.11|1926.81|1933.77|1926.47|19
1732999350000|2024-11-30 20:42:30|1933.92|1926.62|1933.83|1926.53|1934.11|1926.81|1933.74|1926.44|29
1732999360000|2024-11-30 20:42:40|1933.84|1926.54|1934.29|1926.99|1934.29|1926.99|1933.79|1926.49|26
1732999370000|2024-11-30 20:42:50|1934.34|1927.04|1934.11|1926.81|1934.8|1927.5|1934.1|1926.8|20
1732999380000|2024-11-30 20:43:00|1934.27|1926.97|1934.18|1926.88|1934.27|1926.97|1933.77|1926.47|21
1732999390000|2024-11-30 20:43:10|1934.08|1926.78|1933.22|1925.92|1934.2|1926.9|1933.22|1925.92|19
1732999400000|2024-11-30 20:43:20|1933.6|1926.3|1932.51|1925.21|1933.6|1926.3|1932.51|1925.21|24
1732999410000|2024-11-30 20:43:30|1932.5|1925.2|1931.11|1923.81|1932.54|1925.24|1931.11|1923.81|25
1732999420000|2024-11-30 20:43:40|1931.23|1923.93|1931.29|1923.99|1931.61|1924.31|1931.18|1923.88|19
1732999430000|2024-11-30 20:43:50|1931.3|1924|1931.1|1923.8|1931.3|1924|1930.91|1923.61|23
1732999440000|2024-11-30 20:44:00|1931.13|1923.83|1932.05|1924.75|1932.05|1924.75|1931.13|1923.83|31
1732999450000|2024-11-30 20:44:10|1932.07|1924.77|1933.26|1925.96|1933.31|1926.01|1932.07|1924.77|31
1732999460000|2024-11-30 20:44:20|1933.21|1925.91|1932.6|1925.3|1933.63|1926.33|1932.5|1925.2|32
1732999470000|2024-11-30 20:44:30|1932.61|1925.31|1932.61|1925.31|1932.84|1925.54|1932.6|1925.3|23
1732999480000|2024-11-30 20:44:40|1932.51|1925.21|1932.58|1925.28|1932.85|1925.55|1932.51|1925.21|19
1732999490000|2024-11-30 20:44:50|1932.61|1925.31|1932.92|1925.62|1933.07|1925.77|1932.57|1925.27|27
1732999500000|2024-11-30 20:45:00|1932.75|1925.45|1932.42|1925.12|1932.99|1925.69|1932.4|1925.1|25
1732999510000|2024-11-30 20:45:10|1932.41|1925.11|1932.6|1925.3|1932.86|1925.56|1932.19|1924.89|30
1732999520000|2024-11-30 20:45:20|1932.58|1925.28|1932.86|1925.56|1933.01|1925.71|1932.35|1925.05|27
1732999530000|2024-11-30 20:45:30|1932.52|1925.22|1932.41|1925.11|1932.75|1925.45|1932.35|1925.05|20
1732999540000|2024-11-30 20:45:40|1932.33|1925.03|1930.82|1923.52|1932.42|1925.12|1930.81|1923.51|21
1732999550000|2024-11-30 20:45:50|1930.81|1923.51|1931.61|1924.31|1931.61|1924.31|1930.5|1923.2|23
1732999560000|2024-11-30 20:46:00|1931.85|1924.55|1932.23|1924.93|1932.33|1925.03|1931.85|1924.55|26
1732999570000|2024-11-30 20:46:10|1932.11|1924.81|1931.79|1924.49|1932.31|1925.01|1931.49|1924.19|35
1732999580000|2024-11-30 20:46:20|1931.81|1924.51|1931.72|1924.42|1932.02|1924.72|1931.6|1924.3|27
1732999590000|2024-11-30 20:46:30|1931.69|1924.39|1931.4|1924.1|1931.72|1924.42|1931.24|1923.94|25
1732999600000|2024-11-30 20:46:40|1931.45|1924.15|1932.19|1924.89|1932.4|1925.1|1931.28|1923.98|28
1732999610000|2024-11-30 20:46:50|1932.21|1924.91|1931.42|1924.12|1932.3|1925|1931.4|1924.1|29
1732999620000|2024-11-30 20:47:00|1931.46|1924.16|1931.85|1924.55|1932.14|1924.84|1931.34|1924.04|29
1732999630000|2024-11-30 20:47:10|1931.83|1924.53|1931.88|1924.58|1931.95|1924.65|1931.13|1923.83|34
1732999640000|2024-11-30 20:47:20|1931.95|1924.65|1932.12|1924.82|1932.12|1924.82|1931.71|1924.41|30
1732999650000|2024-11-30 20:47:30|1932.1|1924.8|1931.93|1924.63|1932.13|1924.83|1931.92|1924.62|22
1732999660000|2024-11-30 20:47:40|1931.88|1924.58|1931.92|1924.62|1931.92|1924.62|1931.86|1924.56|11
1732999670000|2024-11-30 20:47:50|1931.86|1924.56|1931.05|1923.75|1931.86|1924.56|1931.05|1923.75|25
1732999680000|2024-11-30 20:48:00|1931.07|1923.77|1931.63|1924.33|1932.13|1924.83|1930.76|1923.46|29
1732999690000|2024-11-30 20:48:10|1931.65|1924.35|1931.76|1924.46|1931.76|1924.46|1931.49|1924.19|25
1732999700000|2024-11-30 20:48:20|1931.71|1924.41|1931.74|1924.44|1931.76|1924.46|1931.64|1924.34|28
1732999710000|2024-11-30 20:48:30|1931.64|1924.34|1931.13|1923.83|1931.75|1924.45|1931.06|1923.76|24
1732999720000|2024-11-30 20:48:40|1931.08|1923.78|1931.12|1923.82|1931.15|1923.85|1930.63|1923.33|29
1732999730000|2024-11-30 20:48:50|1931.1|1923.8|1930.94|1923.64|1931.12|1923.82|1930.88|1923.58|24
1732999740000|2024-11-30 20:49:00|1930.95|1923.65|1930.04|1922.74|1931.08|1923.78|1930.04|1922.74|25
1732999750000|2024-11-30 20:49:10|1930.03|1922.73|1927.83|1920.53|1930.03|1922.73|1927.73|1920.43|27
1732999760000|2024-11-30 20:49:20|1927.84|1920.54|1927.94|1920.64|1928.11|1920.81|1927.73|1920.43|33
1732999770000|2024-11-30 20:49:30|1927.91|1920.61|1930.81|1923.51|1930.81|1923.51|1927.91|1920.61|32
1732999780000|2024-11-30 20:49:40|1930.78|1923.48|1933.02|1925.72|1933.82|1926.52|1930.78|1923.48|32
1732999790000|2024-11-30 20:49:50|1932.93|1925.63|1933.05|1925.75|1933.12|1925.82|1932.83|1925.53|18
1732999800000|2024-11-30 20:50:00|1933.06|1925.76|1935.32|1928.02|1935.32|1928.02|1932.59|1925.29|33
1732999810000|2024-11-30 20:50:10|1935.24|1927.94|1937.83|1930.53|1938.04|1930.74|1935.24|1927.94|33
1732999820000|2024-11-30 20:50:20|1937.77|1930.47|1937.28|1929.98|1937.84|1930.54|1937.03|1929.73|27
1732999830000|2024-11-30 20:50:30|1937.26|1929.96|1938.31|1931.01|1938.64|1931.34|1937.01|1929.71|31
1732999840000|2024-11-30 20:50:40|1938.24|1930.94|1938.4|1931.1|1938.4|1931.1|1936.7|1929.4|28
1732999850000|2024-11-30 20:50:50|1938.23|1930.93|1937.42|1930.12|1938.43|1931.13|1937.26|1929.96|34
1732999860000|2024-11-30 20:51:00|1937.58|1930.28|1937.27|1929.97|1937.69|1930.39|1937.24|1929.94|30
1732999870000|2024-11-30 20:51:10|1937.44|1930.14|1938.68|1931.38|1938.68|1931.38|1937.36|1930.06|31
1732999880000|2024-11-30 20:51:20|1938.66|1931.36|1937.68|1930.38|1938.67|1931.37|1937.67|1930.37|30
1732999890000|2024-11-30 20:51:30|1937.65|1930.35|1939.07|1931.77|1939.25|1931.95|1937.65|1930.35|26
1732999900000|2024-11-30 20:51:40|1939.06|1931.76|1938.23|1930.93|1939.06|1931.76|1937.49|1930.19|18
1732999910000|2024-11-30 20:51:50|1937.65|1930.35|1939.25|1931.95|1939.26|1931.96|1937.65|1930.35|27
1732999920000|2024-11-30 20:52:00|1939.26|1931.96|1938.74|1931.44|1939.26|1931.96|1938.69|1931.39|30
1732999930000|2024-11-30 20:52:10|1938.72|1931.42|1939.75|1932.45|1939.84|1932.54|1938.72|1931.42|21
1732999940000|2024-11-30 20:52:20|1939.78|1932.48|1942.22|1934.92|1942.53|1935.23|1939.56|1932.26|32
1732999950000|2024-11-30 20:52:30|1941.89|1934.59|1943.49|1936.19|1943.51|1936.21|1941.7|1934.4|24
1732999960000|2024-11-30 20:52:40|1943.52|1936.22|1943.43|1936.13|1943.54|1936.24|1943.23|1935.93|27
1732999970000|2024-11-30 20:52:50|1943.4|1936.1|1945.49|1938.19|1945.6|1938.3|1943.37|1936.07|22
1732999980000|2024-11-30 20:53:00|1945.48|1938.18|1946.4|1939.1|1946.4|1939.1|1944.82|1937.52|31
1732999990000|2024-11-30 20:53:10|1946.54|1939.24|1946.54|1939.24|1946.56|1939.26|1946.35|1939.05|31
1733000000000|2024-11-30 20:53:20|1946.53|1939.23|1946.84|1939.54|1946.85|1939.55|1946.4|1939.1|28
1733000010000|2024-11-30 20:53:30|1947.03|1939.73|1946.95|1939.65|1947.03|1939.73|1946.92|1939.62|9
1733000020000|2024-11-30 20:53:40|1946.92|1939.62|1946.69|1939.39|1947.35|1940.05|1946.69|1939.39|14
1733000030000|2024-11-30 20:53:50|1946.72|1939.42|1948.03|1940.73|1948.04|1940.74|1946.72|1939.42|25
1733000040000|2024-11-30 20:54:00|1948.04|1940.74|1948.32|1941.02|1948.42|1941.12|1948.03|1940.73|22
1733000050000|2024-11-30 20:54:10|1948.42|1941.12|1948.33|1941.03|1948.48|1941.18|1948.05|1940.75|30
1733000060000|2024-11-30 20:54:20|1948.27|1940.97|1947.05|1939.75|1948.27|1940.97|1946.84|1939.54|30
1733000070000|2024-11-30 20:54:30|1947.06|1939.76|1947.47|1940.17|1947.56|1940.26|1946.7|1939.4|30
1733000080000|2024-11-30 20:54:40|1947.46|1940.16|1946.18|1938.88|1947.48|1940.18|1946.17|1938.87|25
1733000090000|2024-11-30 20:54:50|1946.57|1939.27|1946.26|1938.96|1946.57|1939.27|1945.79|1938.49|24
1733000100000|2024-11-30 20:55:00|1946.1|1938.8|1947.42|1940.12|1947.51|1940.21|1946.1|1938.8|31
1733000110000|2024-11-30 20:55:10|1946.88|1939.58|1944.5|1937.2|1946.88|1939.58|1944.5|1937.2|22
1733000120000|2024-11-30 20:55:20|1944.48|1937.18|1943.59|1936.29|1944.51|1937.21|1943.47|1936.17|26
1733000130000|2024-11-30 20:55:30|1943.49|1936.19|1942.68|1935.38|1943.67|1936.37|1942.68|1935.38|19
1733000140000|2024-11-30 20:55:40|1942.67|1935.37|1942.56|1935.26|1942.67|1935.37|1941.96|1934.66|28
1733000150000|2024-11-30 20:55:50|1942.47|1935.17|1942.99|1935.69|1942.99|1935.69|1942.26|1934.96|24
1733000160000|2024-11-30 20:56:00|1943|1935.7|1943.32|1936.02|1943.32|1936.02|1942.58|1935.28|25
1733000170000|2024-11-30 20:56:10|1943.39|1936.09|1942.47|1935.17|1943.39|1936.09|1942.47|1935.17|25
1733000180000|2024-11-30 20:56:20|1942.52|1935.22|1942.84|1935.54|1943.06|1935.76|1942.33|1935.03|28
1733000190000|2024-11-30 20:56:30|1942.58|1935.28|1943.07|1935.77|1943.09|1935.79|1942.58|1935.28|27
1733000200000|2024-11-30 20:56:40|1943.1|1935.8|1942.07|1934.77|1943.36|1936.06|1941.75|1934.45|30
1733000210000|2024-11-30 20:56:50|1942.08|1934.78|1941.5|1934.2|1942.23|1934.93|1941.5|1934.2|19
1733000220000|2024-11-30 20:57:00|1941.52|1934.22|1941.92|1934.62|1941.92|1934.62|1941.42|1934.12|7
1733000230000|2024-11-30 20:57:10|1941.91|1934.61|1942.38|1935.08|1942.38|1935.08|1941.91|1934.61|21
1733000240000|2024-11-30 20:57:20|1942.37|1935.07|1942.26|1934.96|1943.05|1935.75|1942.26|1934.96|22
1733000250000|2024-11-30 20:57:30|1942.4|1935.1|1940.23|1932.93|1942.41|1935.11|1940.15|1932.85|19
1733000260000|2024-11-30 20:57:40|1940.11|1932.81|1940.23|1932.93|1940.75|1933.45|1940.11|1932.81|33
1733000270000|2024-11-30 20:57:50|1940.15|1932.85|1939.83|1932.53|1940.15|1932.85|1939.61|1932.31|32
1733000280000|2024-11-30 20:58:00|1939.76|1932.46|1939.81|1932.51|1939.88|1932.58|1939.08|1931.78|26
1733000290000|2024-11-30 20:58:10|1939.8|1932.5|1939.49|1932.19|1939.85|1932.55|1939.07|1931.77|24
1733000300000|2024-11-30 20:58:20|1939.43|1932.13|1938.95|1931.65|1939.49|1932.19|1938.91|1931.61|25
1733000310000|2024-11-30 20:58:30|1938.99|1931.69|1938.04|1930.74|1938.99|1931.69|1938.04|1930.74|16
1733000320000|2024-11-30 20:58:40|1938.08|1930.78|1938.52|1931.22|1938.56|1931.26|1938.04|1930.74|14
1733000330000|2024-11-30 20:58:50|1938.53|1931.23|1938.61|1931.31|1938.61|1931.31|1938.43|1931.13|23
1733000340000|2024-11-30 20:59:00|1937.33|1930.03|1937.56|1930.26|1937.56|1930.26|1937.27|1929.97|19
1733000350000|2024-11-30 20:59:10|1937.5|1930.2|1937.54|1930.24|1937.57|1930.27|1937.45|1930.15|22
1733000360000|2024-11-30 20:59:20|1937.57|1930.27|1937.55|1930.25|1937.58|1930.28|1937.51|1930.21|11
1733000370000|2024-11-30 20:59:30|1937.58|1930.28|1938|1930.7|1938.57|1931.27|1937.58|1930.28|15
1733000380000|2024-11-30 20:59:40|1937.98|1930.68|1937.39|1930.09|1938.05|1930.75|1937.39|1930.09|21
1733000390000|2024-11-30 20:59:50|1937.4|1930.1|1937.07|1929.77|1937.4|1930.1|1936.68|1929.38|30
1733000400000|2024-11-30 21:00:00|1937.04|1929.74|1936.39|1929.09|1937.44|1930.14|1936.39|1929.09|34
1733000410000|2024-11-30 21:00:10|1936.35|1929.05|1935.95|1928.65|1936.42|1929.12|1935.77|1928.47|31
1733000420000|2024-11-30 21:00:20|1936.03|1928.73|1935.65|1928.35|1936.06|1928.76|1935.65|1928.35|16
1733000430000|2024-11-30 21:00:30|1935.5|1928.2|1933.79|1926.49|1935.5|1928.2|1933.78|1926.48|24
1733000440000|2024-11-30 21:00:40|1933.75|1926.45|1933.16|1925.86|1933.8|1926.5|1933.01|1925.71|32
1733000450000|2024-11-30 21:00:50|1933.15|1925.85|1931.39|1924.09|1933.16|1925.86|1931.39|1924.09|22
1733000460000|2024-11-30 21:01:00|1931.44|1924.14|1931.88|1924.58|1931.88|1924.58|1931.44|1924.14|16
1733000470000|2024-11-30 21:01:10|1931.83|1924.53|1931.29|1923.99|1931.84|1924.54|1931.26|1923.96|14
1733000480000|2024-11-30 21:01:20|1931.28|1923.98|1931.22|1923.92|1931.47|1924.17|1931.22|1923.92|15
1733000490000|2024-11-30 21:01:30|1931.24|1923.94|1931.25|1923.95|1931.69|1924.39|1931.24|1923.94|20
1733000500000|2024-11-30 21:01:40|1931.24|1923.94|1931.69|1924.39|1931.69|1924.39|1931.17|1923.87|25
1733000510000|2024-11-30 21:01:50|1931.64|1924.34|1933.68|1926.38|1934.21|1926.91|1931.64|1924.34|34
1733000520000|2024-11-30 21:02:00|1933.69|1926.39|1933.44|1926.14|1934.5|1927.2|1933.44|1926.14|29
1733000530000|2024-11-30 21:02:10|1933.26|1925.96|1932.63|1925.33|1933.38|1926.08|1932.38|1925.08|23
1733000540000|2024-11-30 21:02:20|1932.62|1925.32|1933.24|1925.94|1933.81|1926.51|1932.62|1925.32|30
1733000550000|2024-11-30 21:02:30|1933.23|1925.93|1933.24|1925.94|1933.42|1926.12|1933.12|1925.82|28
1733000560000|2024-11-30 21:02:40|1933.26|1925.96|1934.12|1926.82|1934.36|1927.06|1933.19|1925.89|30
1733000570000|2024-11-30 21:02:50|1934.17|1926.87|1933.12|1925.82|1934.17|1926.87|1933.1|1925.8|28
1733000580000|2024-11-30 21:03:00|1933.11|1925.81|1932.85|1925.55|1933.14|1925.84|1932.85|1925.55|28
1733000590000|2024-11-30 21:03:10|1932.87|1925.57|1930.58|1923.28|1932.87|1925.57|1930.58|1923.28|25
1733000600000|2024-11-30 21:03:20|1930.36|1923.06|1930.58|1923.28|1930.69|1923.39|1930.36|1923.06|14
1733000610000|2024-11-30 21:03:30|1930.65|1923.35|1931.55|1924.25|1931.63|1924.33|1930.59|1923.29|25
1733000620000|2024-11-30 21:03:40|1931.59|1924.29|1931.14|1923.84|1931.59|1924.29|1931.1|1923.8|19
1733000630000|2024-11-30 21:03:50|1931.19|1923.89|1931.59|1924.29|1931.59|1924.29|1931.11|1923.81|27
1733000640000|2024-11-30 21:04:00|1931.65|1924.35|1930.36|1923.06|1931.65|1924.35|1930.36|1923.06|28
1733000650000|2024-11-30 21:04:10|1930.43|1923.13|1930.39|1923.09|1930.45|1923.15|1930.36|1923.06|10
1733000660000|2024-11-30 21:04:20|1930.45|1923.15|1930.29|1922.99|1930.46|1923.16|1930.29|1922.99|11
1733000670000|2024-11-30 21:04:30|1930.36|1923.06|1930.36|1923.06|1930.36|1923.06|1930.34|1923.04|9
1733000680000|2024-11-30 21:04:40|1930.34|1923.04|1930.34|1923.04|1930.58|1923.28|1930.29|1922.99|25
1733000690000|2024-11-30 21:04:50|1930.36|1923.06|1930.47|1923.17|1930.47|1923.17|1930.34|1923.04|23
1733000700000|2024-11-30 21:05:00|1930.45|1923.15|1930.45|1923.15|1930.47|1923.17|1930.29|1922.99|23
1733000710000|2024-11-30 21:05:10|1930.47|1923.17|1931.44|1924.14|1931.59|1924.29|1930.24|1922.94|32
1733000720000|2024-11-30 21:05:20|1931.28|1923.98|1931.39|1924.09|1931.58|1924.28|1931.24|1923.94|27
1733000730000|2024-11-30 21:05:30|1931.45|1924.15|1930.43|1923.13|1931.47|1924.17|1930.35|1923.05|28
1733000740000|2024-11-30 21:05:40|1930.37|1923.07|1929.43|1922.13|1930.43|1923.13|1929.31|1922.01|23
1733000750000|2024-11-30 21:05:50|1929.37|1922.07|1929.45|1922.15|1930.01|1922.71|1929.31|1922.01|28
1733000760000|2024-11-30 21:06:00|1929.62|1922.32|1930.34|1923.04|1930.47|1923.17|1929.62|1922.32|31
1733000770000|2024-11-30 21:06:10|1930.22|1922.92|1930.16|1922.86|1930.36|1923.06|1930.16|1922.86|20
1733000780000|2024-11-30 21:06:20|1929.63|1922.33|1929.31|1922.01|1929.63|1922.33|1929.31|1922.01|3
1733000790000|2024-11-30 21:06:30|1929.43|1922.13|1929.31|1922.01|1930.17|1922.87|1929.31|1922.01|22
1733000800000|2024-11-30 21:06:40|1929.44|1922.14|1929.76|1922.46|1929.82|1922.52|1929.44|1922.14|10
1733000810000|2024-11-30 21:06:50|1929.68|1922.38|1930.2|1922.9|1930.36|1923.06|1929.68|1922.38|23
1733000820000|2024-11-30 21:07:00|1930.18|1922.88|1929.64|1922.34|1930.47|1923.17|1929.39|1922.09|30
1733000830000|2024-11-30 21:07:10|1930.16|1922.86|1929.29|1921.99|1930.16|1922.86|1929.29|1921.99|9
1733000840000|2024-11-30 21:07:20|1929.37|1922.07|1930.33|1923.03|1930.34|1923.04|1929.37|1922.07|12
1733000850000|2024-11-30 21:07:30|1930.34|1923.04|1931.27|1923.97|1931.27|1923.97|1930.29|1922.99|25
1733000860000|2024-11-30 21:07:40|1931.31|1924.01|1932.17|1924.87|1932.23|1924.93|1931.31|1924.01|28
1733000870000|2024-11-30 21:07:50|1932.18|1924.88|1931.65|1924.35|1932.24|1924.94|1931.53|1924.23|16
1733000880000|2024-11-30 21:08:00|1931.68|1924.38|1931.53|1924.23|1931.97|1924.67|1931.53|1924.23|12
1733000890000|2024-11-30 21:08:10|1931.34|1924.04|1931.53|1924.23|1931.53|1924.23|1931.34|1924.04|27
1733000900000|2024-11-30 21:08:20|1931.44|1924.14|1931.35|1924.05|1931.53|1924.23|1931.35|1924.05|18
1733000910000|2024-11-30 21:08:30|1931.44|1924.14|1931.12|1923.82|1932.05|1924.75|1931.12|1923.82|11
1733000920000|2024-11-30 21:08:40|1931.19|1923.89|1931.11|1923.81|1931.2|1923.9|1931.1|1923.8|25
1733000930000|2024-11-30 21:08:50|1931.1|1923.8|1931.74|1924.44|1931.9|1924.6|1931.08|1923.78|28
1733000940000|2024-11-30 21:09:00|1931.87|1924.57|1931.87|1924.57|1931.99|1924.69|1931.76|1924.46|30
1733000950000|2024-11-30 21:09:10|1931.86|1924.56|1931.03|1923.73|1931.87|1924.57|1931.03|1923.73|25
1733000960000|2024-11-30 21:09:20|1931.02|1923.72|1928.22|1920.92|1931.03|1923.73|1928.22|1920.92|23
1733000970000|2024-11-30 21:09:30|1928.21|1920.91|1929.1|1921.8|1929.12|1921.82|1928.21|1920.91|27
1733000980000|2024-11-30 21:09:40|1929.04|1921.74|1928.9|1921.6|1929.11|1921.81|1928.6|1921.3|26
1733000990000|2024-11-30 21:09:50|1928.86|1921.56|1929.8|1922.5|1929.83|1922.53|1928.8|1921.5|28
1733001000000|2024-11-30 21:10:00|1929.87|1922.57|1929.86|1922.56|1930.08|1922.78|1929.01|1921.71|25
1733001010000|2024-11-30 21:10:10|1929.83|1922.53|1928.93|1921.63|1929.97|1922.67|1928.66|1921.36|29
1733001020000|2024-11-30 21:10:20|1928.89|1921.59|1928.89|1921.59|1928.89|1921.59|1928.89|1921.59|1
1733001030000|2024-11-30 21:10:30|1929.06|1921.76|1928.94|1921.64|1929.11|1921.81|1928.85|1921.55|19
1733001040000|2024-11-30 21:10:40|1928.9|1921.6|1928.95|1921.65|1928.95|1921.65|1928.9|1921.6|18
1733001050000|2024-11-30 21:10:50|1928.93|1921.63|1930.68|1923.38|1930.68|1923.38|1928.92|1921.62|27
1733001060000|2024-11-30 21:11:00|1930.65|1923.35|1929.85|1922.55|1930.69|1923.39|1929.84|1922.54|29
1733001070000|2024-11-30 21:11:10|1929.98|1922.68|1930.69|1923.39|1930.78|1923.48|1929.93|1922.63|26
1733001080000|2024-11-30 21:11:20|1930.65|1923.35|1930.78|1923.48|1930.83|1923.53|1930.64|1923.34|21
1733001090000|2024-11-30 21:11:30|1930.71|1923.41|1929.43|1922.13|1930.71|1923.41|1929.38|1922.08|22
1733001100000|2024-11-30 21:11:40|1929.38|1922.08|1929.6|1922.3|1929.68|1922.38|1929.13|1921.83|21
1733001110000|2024-11-30 21:11:50|1929.64|1922.34|1929.26|1921.96|1929.64|1922.34|1929.26|1921.96|20
1733001120000|2024-11-30 21:12:00|1929.4|1922.1|1931.49|1924.19|1931.49|1924.19|1928.69|1921.39|10
1733001130000|2024-11-30 21:12:10|1930.93|1923.63|1930.63|1923.33|1930.94|1923.64|1929.85|1922.55|25
1733001140000|2024-11-30 21:12:20|1930.64|1923.34|1929.06|1921.76|1930.84|1923.54|1929.06|1921.76|22
1733001150000|2024-11-30 21:12:30|1929.04|1921.74|1929.44|1922.14|1929.47|1922.17|1929.03|1921.73|29
1733001160000|2024-11-30 21:12:40|1929.43|1922.13|1929.69|1922.39|1930.43|1923.13|1929.26|1921.96|36
1733001170000|2024-11-30 21:12:50|1929.5|1922.2|1928.86|1921.56|1929.5|1922.2|1928.83|1921.53|16
1733001180000|2024-11-30 21:13:00|1928.85|1921.55|1928.71|1921.41|1928.91|1921.61|1928.71|1921.41|32
1733001190000|2024-11-30 21:13:10|1928.87|1921.57|1928.86|1921.56|1929.29|1921.99|1928.74|1921.44|23
1733001200000|2024-11-30 21:13:20|1928.85|1921.55|1929.28|1921.98|1929.45|1922.15|1928.85|1921.55|28
1733001210000|2024-11-30 21:13:30|1929.24|1921.94|1929.21|1921.91|1929.42|1922.12|1929.17|1921.87|21
1733001220000|2024-11-30 21:13:40|1929.29|1921.99|1930.02|1922.72|1930.02|1922.72|1929.26|1921.96|27
1733001230000|2024-11-30 21:13:50|1930.03|1922.73|1929.68|1922.38|1930.05|1922.75|1929.6|1922.3|20
1733001240000|2024-11-30 21:14:00|1929.63|1922.33|1929.45|1922.15|1929.63|1922.33|1929.45|1922.15|9
1733001250000|2024-11-30 21:14:10|1929.44|1922.14|1928.64|1921.34|1929.44|1922.14|1928.59|1921.29|10
1733001260000|2024-11-30 21:14:20|1928.7|1921.4|1928.44|1921.14|1928.7|1921.4|1928.38|1921.08|10
1733001270000|2024-11-30 21:14:30|1928.34|1921.04|1927.81|1920.51|1928.34|1921.04|1927.66|1920.36|8
1733001280000|2024-11-30 21:14:40|1927.71|1920.41|1927.71|1920.41|1927.83|1920.53|1927.71|1920.41|5
1733001290000|2024-11-30 21:14:50|1927.8|1920.5|1927.87|1920.57|1927.87|1920.57|1927.71|1920.41|10
1733001300000|2024-11-30 21:15:00|1927.85|1920.55|1928.27|1920.97|1928.33|1921.03|1927.43|1920.13|33
1733001310000|2024-11-30 21:15:10|1928.37|1921.07|1928.08|1920.78|1928.63|1921.33|1927.93|1920.63|24
1733001320000|2024-11-30 21:15:20|1928.07|1920.77|1928|1920.7|1928.14|1920.84|1927.96|1920.66|20
1733001330000|2024-11-30 21:15:30|1927.97|1920.67|1928.63|1921.33|1928.69|1921.39|1927.92|1920.62|23
1733001340000|2024-11-30 21:15:40|1928.4|1921.1|1927.98|1920.68|1928.44|1921.14|1927.97|1920.67|20
1733001350000|2024-11-30 21:15:50|1927.96|1920.66|1928.24|1920.94|1928.26|1920.96|1927.96|1920.66|21
1733001360000|2024-11-30 21:16:00|1928.21|1920.91|1927.96|1920.66|1928.33|1921.03|1927.71|1920.41|21
1733001370000|2024-11-30 21:16:10|1927.99|1920.69|1927.53|1920.23|1927.99|1920.69|1927.44|1920.14|16
1733001380000|2024-11-30 21:16:20|1927.55|1920.25|1927.85|1920.55|1927.91|1920.61|1927.55|1920.25|25
1733001390000|2024-11-30 21:16:30|1927.84|1920.54|1928.15|1920.85|1928.15|1920.85|1927.65|1920.35|23
1733001400000|2024-11-30 21:16:40|1928.11|1920.81|1929.37|1922.07|1929.37|1922.07|1928.11|1920.81|27
1733001410000|2024-11-30 21:16:50|1929.47|1922.17|1929.47|1922.17|1930.15|1922.85|1929.47|1922.17|31
1733001420000|2024-11-30 21:17:00|1929.55|1922.25|1930.45|1923.15|1930.49|1923.19|1929.44|1922.14|26
1733001430000|2024-11-30 21:17:10|1930.42|1923.12|1932.65|1925.35|1932.67|1925.37|1930.42|1923.12|16
1733001440000|2024-11-30 21:17:20|1932.62|1925.32|1931.36|1924.06|1932.62|1925.32|1931.34|1924.04|24
1733001450000|2024-11-30 21:17:30|1931.46|1924.16|1931.82|1924.52|1931.82|1924.52|1930.75|1923.45|29
1733001460000|2024-11-30 21:17:40|1931.75|1924.45|1931.48|1924.18|1931.91|1924.61|1931.43|1924.13|24
1733001470000|2024-11-30 21:17:50|1931.45|1924.15|1932.27|1924.97|1932.44|1925.14|1931.36|1924.06|33
1733001480000|2024-11-30 21:18:00|1932.26|1924.96|1930.86|1923.56|1932.26|1924.96|1930.77|1923.47|26
1733001490000|2024-11-30 21:18:10|1931.39|1924.09|1932.37|1925.07|1932.48|1925.18|1931.34|1924.04|24
1733001500000|2024-11-30 21:18:20|1932.36|1925.06|1931.72|1924.42|1932.39|1925.09|1931.67|1924.37|18
1733001510000|2024-11-30 21:18:30|1931.87|1924.57|1933.34|1926.04|1934.42|1927.12|1931.87|1924.57|29
1733001520000|2024-11-30 21:18:40|1933.33|1926.03|1934.02|1926.72|1934.03|1926.73|1933.03|1925.73|26
1733001530000|2024-11-30 21:18:50|1934.03|1926.73|1933.72|1926.42|1934.4|1927.1|1933.72|1926.42|24
1733001540000|2024-11-30 21:19:00|1933.76|1926.46|1934.04|1926.74|1934.04|1926.74|1933.73|1926.43|26
1733001550000|2024-11-30 21:19:10|1934.05|1926.75|1934.5|1927.2|1934.51|1927.21|1934.03|1926.73|27
1733001560000|2024-11-30 21:19:20|1934.46|1927.16|1934.04|1926.74|1934.46|1927.16|1933.92|1926.62|19
1733001570000|2024-11-30 21:19:30|1933.94|1926.64|1933.66|1926.36|1933.96|1926.66|1933.66|1926.36|10
1733001580000|2024-11-30 21:19:40|1933.49|1926.19|1931.48|1924.18|1933.49|1926.19|1931.47|1924.17|31
1733001590000|2024-11-30 21:19:50|1931.42|1924.12|1931.33|1924.03|1931.42|1924.12|1931.31|1924.01|27
1733001600000|2024-11-30 21:20:00|1931.42|1924.12|1930.28|1922.98|1931.42|1924.12|1930.28|1922.98|29
1733001610000|2024-11-30 21:20:10|1930.14|1922.84|1932.69|1925.39|1932.73|1925.43|1930.07|1922.77|28
1733001620000|2024-11-30 21:20:20|1932.62|1925.32|1933.35|1926.05|1933.71|1926.41|1932.55|1925.25|28
1733001630000|2024-11-30 21:20:30|1933.36|1926.06|1932.74|1925.44|1933.36|1926.06|1932.7|1925.4|25
1733001640000|2024-11-30 21:20:40|1932.75|1925.45|1932.85|1925.55|1932.85|1925.55|1932.71|1925.41|14
1733001650000|2024-11-30 21:20:50|1932.83|1925.53|1933.04|1925.74|1933.38|1926.08|1932.73|1925.43|29
1733001660000|2024-11-30 21:21:00|1932.91|1925.61|1932.35|1925.05|1933.32|1926.02|1932.33|1925.03|20
1733001670000|2024-11-30 21:21:10|1932.54|1925.24|1932.44|1925.14|1933.16|1925.86|1931.79|1924.49|22
1733001680000|2024-11-30 21:21:20|1932.38|1925.08|1932.42|1925.12|1932.46|1925.16|1932.34|1925.04|12
1733001690000|2024-11-30 21:21:30|1932.24|1924.94|1931.51|1924.21|1932.24|1924.94|1931.24|1923.94|31
1733001700000|2024-11-30 21:21:40|1931.47|1924.17|1932.03|1924.73|1932.23|1924.93|1931.41|1924.11|29
1733001710000|2024-11-30 21:21:50|1931.55|1924.25|1930.77|1923.47|1931.64|1924.34|1930.77|1923.47|30
1733001720000|2024-11-30 21:22:00|1930.42|1923.12|1928.25|1920.95|1930.42|1923.12|1928.25|1920.95|35
1733001730000|2024-11-30 21:22:10|1928.24|1920.94|1929.41|1922.11|1929.42|1922.12|1928.24|1920.94|28
1733001740000|2024-11-30 21:22:20|1929.42|1922.12|1930.39|1923.09|1930.41|1923.11|1929.24|1921.94|27
1733001750000|2024-11-30 21:22:30|1930.4|1923.1|1929.03|1921.73|1930.46|1923.16|1928.87|1921.57|28
1733001760000|2024-11-30 21:22:40|1929.02|1921.72|1929.38|1922.08|1929.46|1922.16|1929.02|1921.72|16
1733001770000|2024-11-30 21:22:50|1929.39|1922.09|1929.38|1922.08|1929.66|1922.36|1929.31|1922.01|27
1733001780000|2024-11-30 21:23:00|1929.39|1922.09|1930.72|1923.42|1930.76|1923.46|1929.38|1922.08|30
1733001790000|2024-11-30 21:23:10|1930.68|1923.38|1930.41|1923.11|1930.83|1923.53|1930.37|1923.07|25
1733001800000|2024-11-30 21:23:20|1930.24|1922.94|1928.92|1921.62|1930.28|1922.98|1928.88|1921.58|26
1733001810000|2024-11-30 21:23:30|1929.05|1921.75|1929.36|1922.06|1929.93|1922.63|1929.05|1921.75|27
1733001820000|2024-11-30 21:23:40|1929.25|1921.95|1928.89|1921.59|1929.25|1921.95|1928.4|1921.1|28
1733001830000|2024-11-30 21:23:50|1929.1|1921.8|1930.38|1923.08|1930.39|1923.09|1929.1|1921.8|21
1733001840000|2024-11-30 21:24:00|1930.45|1923.15|1930.49|1923.19|1930.63|1923.33|1930.27|1922.97|26
1733001850000|2024-11-30 21:24:10|1930.36|1923.06|1928.41|1921.11|1930.36|1923.06|1928.41|1921.11|24
1733001860000|2024-11-30 21:24:20|1928.38|1921.08|1928.77|1921.47|1929.27|1921.97|1928.38|1921.08|23
1733001870000|2024-11-30 21:24:30|1928.83|1921.53|1928.86|1921.56|1929.23|1921.93|1928.83|1921.53|19
1733001880000|2024-11-30 21:24:40|1929.07|1921.77|1929.07|1921.77|1929.08|1921.78|1928.86|1921.56|21
1733001890000|2024-11-30 21:24:50|1929.05|1921.75|1928.76|1921.46|1929.1|1921.8|1928.76|1921.46|30
1733001900000|2024-11-30 21:25:00|1928.82|1921.52|1928.96|1921.66|1929.39|1922.09|1928.82|1921.52|23
1733001910000|2024-11-30 21:25:10|1929.1|1921.8|1930.97|1923.67|1930.97|1923.67|1928.96|1921.66|30
1733001920000|2024-11-30 21:25:20|1931.41|1924.11|1930.71|1923.41|1931.52|1924.22|1930.71|1923.41|16
1733001930000|2024-11-30 21:25:30|1930.92|1923.62|1932.03|1924.73|1932.26|1924.96|1930.92|1923.62|30
1733001940000|2024-11-30 21:25:40|1932.02|1924.72|1931.24|1923.94|1932.02|1924.72|1930.93|1923.63|16
1733001950000|2024-11-30 21:25:50|1931.26|1923.96|1931.23|1923.93|1931.76|1924.46|1931.23|1923.93|31
1733001960000|2024-11-30 21:26:00|1931.25|1923.95|1931.87|1924.57|1932.04|1924.74|1931.23|1923.93|26
1733001970000|2024-11-30 21:26:10|1931.74|1924.44|1931.77|1924.47|1931.85|1924.55|1931.72|1924.42|31
1733001980000|2024-11-30 21:26:20|1931.76|1924.46|1929.64|1922.34|1931.78|1924.48|1929.64|1922.34|24
1733001990000|2024-11-30 21:26:30|1929.67|1922.37|1929.82|1922.52|1930.42|1923.12|1929.64|1922.34|31
1733002000000|2024-11-30 21:26:40|1929.69|1922.39|1929.27|1921.97|1929.76|1922.46|1929.23|1921.93|23
1733002010000|2024-11-30 21:26:50|1929.24|1921.94|1929.28|1921.98|1929.44|1922.14|1929.24|1921.94|24
1733002020000|2024-11-30 21:27:00|1929.4|1922.1|1929.39|1922.09|1929.43|1922.13|1929.26|1921.96|23
1733002030000|2024-11-30 21:27:10|1929.4|1922.1|1928.79|1921.49|1929.4|1922.1|1928.79|1921.49|30
1733002040000|2024-11-30 21:27:20|1928.9|1921.6|1928.01|1920.71|1928.9|1921.6|1928.01|1920.71|17
1733002050000|2024-11-30 21:27:30|1927.96|1920.66|1927.74|1920.44|1927.96|1920.66|1927.74|1920.44|7
1733002060000|2024-11-30 21:27:40|1927.6|1920.3|1927.58|1920.28|1927.81|1920.51|1927.58|1920.28|15
1733002070000|2024-11-30 21:27:50|1927.46|1920.16|1927.58|1920.28|1927.71|1920.41|1927.46|1920.16|12
1733002080000|2024-11-30 21:28:00|1927.56|1920.26|1927.7|1920.4|1927.95|1920.65|1927.49|1920.19|26
1733002090000|2024-11-30 21:28:10|1927.6|1920.3|1927.6|1920.3|1927.77|1920.47|1927.6|1920.3|19
1733002100000|2024-11-30 21:28:20|1927.61|1920.31|1927.26|1919.96|1927.91|1920.61|1927.16|1919.86|27
1733002110000|2024-11-30 21:28:30|1927.24|1919.94|1926.25|1918.95|1927.24|1919.94|1925.83|1918.53|30
1733002120000|2024-11-30 21:28:40|1926.23|1918.93|1925.69|1918.39|1926.4|1919.1|1925.69|1918.39|22
1733002130000|2024-11-30 21:28:50|1925.7|1918.4|1925.58|1918.28|1925.7|1918.4|1925.54|1918.24|15
1733002140000|2024-11-30 21:29:00|1925.6|1918.3|1925.73|1918.43|1925.73|1918.43|1925.55|1918.25|31
1733002150000|2024-11-30 21:29:10|1925.57|1918.27|1926.41|1919.11|1926.41|1919.11|1925.55|1918.25|15
1733002160000|2024-11-30 21:29:20|1926.25|1918.95|1926.09|1918.79|1926.27|1918.97|1925.68|1918.38|20
1733002170000|2024-11-30 21:29:30|1926.08|1918.78|1925.55|1918.25|1926.24|1918.94|1925.5|1918.2|28
1733002180000|2024-11-30 21:29:40|1925.59|1918.29|1925.84|1918.54|1925.95|1918.65|1925.55|1918.25|23
1733002190000|2024-11-30 21:29:50|1925.96|1918.66|1925.88|1918.58|1926.08|1918.78|1925.86|1918.56|15
1733002200000|2024-11-30 21:30:00|1925.95|1918.65|1925.89|1918.59|1925.98|1918.68|1925.89|1918.59|26
1733002210000|2024-11-30 21:30:10|1925.88|1918.58|1926.05|1918.75|1926.05|1918.75|1925.8|1918.5|26
1733002220000|2024-11-30 21:30:20|1925.82|1918.52|1925.85|1918.55|1925.93|1918.63|1925.71|1918.41|19
1733002230000|2024-11-30 21:30:30|1925.88|1918.58|1925.55|1918.25|1925.94|1918.64|1925.55|1918.25|17
1733002240000|2024-11-30 21:30:40|1925.16|1917.86|1923.86|1916.56|1925.47|1918.17|1923.86|1916.56|16
1733002250000|2024-11-30 21:30:50|1923.87|1916.57|1924.59|1917.29|1924.59|1917.29|1923.83|1916.53|22
1733002260000|2024-11-30 21:31:00|1924.6|1917.3|1924.54|1917.24|1924.72|1917.42|1924.35|1917.05|17
1733002270000|2024-11-30 21:31:10|1924.49|1917.19|1923.47|1916.17|1924.49|1917.19|1923.22|1915.92|25
1733002280000|2024-11-30 21:31:20|1923.43|1916.13|1923.2|1915.9|1923.47|1916.17|1923.2|1915.9|7
1733002290000|2024-11-30 21:31:30|1923.17|1915.87|1923.08|1915.78|1923.17|1915.87|1922.7|1915.4|27
1733002300000|2024-11-30 21:31:40|1923.1|1915.8|1923.1|1915.8|1923.1|1915.8|1923.04|1915.74|22
1733002310000|2024-11-30 21:31:50|1923.09|1915.79|1926.08|1918.78|1926.08|1918.78|1923.09|1915.79|26
1733002320000|2024-11-30 21:32:00|1926.05|1918.75|1923.71|1916.41|1926.05|1918.75|1923.65|1916.35|22
1733002330000|2024-11-30 21:32:10|1923.69|1916.39|1923.51|1916.21|1923.81|1916.51|1923.48|1916.18|28
1733002340000|2024-11-30 21:32:20|1923.52|1916.22|1921.94|1914.64|1923.52|1916.22|1921.85|1914.55|26
1733002350000|2024-11-30 21:32:30|1921.3|1914|1920.73|1913.43|1921.4|1914.1|1920.73|1913.43|21
1733002360000|2024-11-30 21:32:40|1920.74|1913.44|1920.7|1913.4|1920.85|1913.55|1920.7|1913.4|22
1733002370000|2024-11-30 21:32:50|1920.81|1913.51|1920.08|1912.78|1920.83|1913.53|1920.02|1912.72|17
1733002380000|2024-11-30 21:33:00|1920.13|1912.83|1920.02|1912.72|1920.56|1913.26|1919.93|1912.63|24
1733002390000|2024-11-30 21:33:10|1920.03|1912.73|1918.92|1911.62|1920.03|1912.73|1918.92|1911.62|18
1733002400000|2024-11-30 21:33:20|1918.97|1911.67|1919.66|1912.36|1919.85|1912.55|1918.97|1911.67|28
1733002410000|2024-11-30 21:33:30|1919.79|1912.49|1919.74|1912.44|1919.97|1912.67|1919.59|1912.29|15
1733002420000|2024-11-30 21:33:40|1919.72|1912.42|1918.86|1911.56|1919.74|1912.44|1918.85|1911.55|20
1733002430000|2024-11-30 21:33:50|1918.7|1911.4|1919.03|1911.73|1919.03|1911.73|1918.7|1911.4|21
1733002440000|2024-11-30 21:34:00|1919|1911.7|1918|1910.7|1919.07|1911.77|1917.89|1910.59|13
1733002450000|2024-11-30 21:34:10|1917.98|1910.68|1920.45|1913.15|1920.45|1913.15|1917.81|1910.51|31
1733002460000|2024-11-30 21:34:20|1920.2|1912.9|1921.38|1914.08|1921.48|1914.18|1920.2|1912.9|31
1733002470000|2024-11-30 21:34:30|1921.31|1914.01|1921.7|1914.4|1922.29|1914.99|1921.28|1913.98|32
1733002480000|2024-11-30 21:34:40|1921.44|1914.14|1921.84|1914.54|1921.96|1914.66|1921.22|1913.92|36
1733002490000|2024-11-30 21:34:50|1921.88|1914.58|1921.91|1914.61|1922.02|1914.72|1921.88|1914.58|26
1733002500000|2024-11-30 21:35:00|1921.51|1914.21|1921.33|1914.03|1921.6|1914.3|1921.32|1914.02|9
1733002510000|2024-11-30 21:35:10|1921.43|1914.13|1921.28|1913.98|1922.11|1914.81|1921.27|1913.97|21
1733002520000|2024-11-30 21:35:20|1921.24|1913.94|1919.93|1912.63|1921.24|1913.94|1919.93|1912.63|28
1733002530000|2024-11-30 21:35:30|1920|1912.7|1919.98|1912.68|1920.06|1912.76|1919.82|1912.52|17
1733002540000|2024-11-30 21:35:40|1919.99|1912.69|1919.41|1912.11|1919.99|1912.69|1919.24|1911.94|27
1733002550000|2024-11-30 21:35:50|1919.42|1912.12|1919.96|1912.66|1919.96|1912.66|1919.27|1911.97|26
1733002560000|2024-11-30 21:36:00|1919.97|1912.67|1920.54|1913.24|1920.93|1913.63|1919.94|1912.64|28
1733002570000|2024-11-30 21:36:10|1920.46|1913.16|1920.67|1913.37|1920.8|1913.5|1920.39|1913.09|28
1733002580000|2024-11-30 21:36:20|1920.58|1913.28|1920.38|1913.08|1920.6|1913.3|1920.32|1913.02|22
1733002590000|2024-11-30 21:36:30|1920.39|1913.09|1919.48|1912.18|1920.59|1913.29|1919.11|1911.81|28
1733002600000|2024-11-30 21:36:40|1919.49|1912.19|1919.62|1912.32|1919.83|1912.53|1919.46|1912.16|21
1733002610000|2024-11-30 21:36:50|1919.63|1912.33|1919.25|1911.95|1919.82|1912.52|1919.25|1911.95|16
1733002620000|2024-11-30 21:37:00|1919.42|1912.12|1921.17|1913.87|1921.21|1913.91|1919.35|1912.05|33
1733002630000|2024-11-30 21:37:10|1921.35|1914.05|1920.62|1913.32|1921.49|1914.19|1920.62|1913.32|18
1733002640000|2024-11-30 21:37:20|1920.85|1913.55|1920.83|1913.53|1921.01|1913.71|1920.83|1913.53|12
1733002650000|2024-11-30 21:37:30|1920.91|1913.61|1921.18|1913.88|1921.21|1913.91|1920.57|1913.27|24
1733002660000|2024-11-30 21:37:40|1921.14|1913.84|1920.41|1913.11|1921.18|1913.88|1920.39|1913.09|21
1733002670000|2024-11-30 21:37:50|1920.43|1913.13|1920.43|1913.13|1920.63|1913.33|1920.39|1913.09|28
1733002680000|2024-11-30 21:38:00|1920.46|1913.16|1920.61|1913.31|1920.82|1913.52|1920.42|1913.12|27
1733002690000|2024-11-30 21:38:10|1920.62|1913.32|1920.9|1913.6|1920.9|1913.6|1920.47|1913.17|23
1733002700000|2024-11-30 21:38:20|1921.08|1913.78|1921.04|1913.74|1921.68|1914.38|1920.66|1913.36|26
1733002710000|2024-11-30 21:38:30|1921.19|1913.89|1920.74|1913.44|1921.2|1913.9|1920.5|1913.2|35
1733002720000|2024-11-30 21:38:40|1920.71|1913.41|1920.7|1913.4|1921.01|1913.71|1920.42|1913.12|27
1733002730000|2024-11-30 21:38:50|1920.69|1913.39|1920.59|1913.29|1920.7|1913.4|1920.49|1913.19|22
1733002740000|2024-11-30 21:39:00|1920.72|1913.42|1922.08|1914.78|1922.08|1914.78|1920.55|1913.25|35
1733002750000|2024-11-30 21:39:10|1922.01|1914.71|1921.17|1913.87|1922.05|1914.75|1921.17|1913.87|23
1733002760000|2024-11-30 21:39:20|1921.05|1913.75|1920.64|1913.34|1921.6|1914.3|1920.64|1913.34|31
1733002770000|2024-11-30 21:39:30|1920.65|1913.35|1919.44|1912.14|1920.68|1913.38|1919.42|1912.12|27
1733002780000|2024-11-30 21:39:40|1919.41|1912.11|1919.78|1912.48|1919.93|1912.63|1918.88|1911.58|23
1733002790000|2024-11-30 21:39:50|1919.59|1912.29|1920.7|1913.4|1920.76|1913.46|1919.59|1912.29|22
1733002800000|2024-11-30 21:40:00|1920.82|1913.52|1920.63|1913.33|1920.82|1913.52|1920.49|1913.19|25
1733002810000|2024-11-30 21:40:10|1920.66|1913.36|1920.28|1912.98|1920.66|1913.36|1919.61|1912.31|25
1733002820000|2024-11-30 21:40:20|1920.39|1913.09|1920.37|1913.07|1920.39|1913.09|1920.1|1912.8|27
1733002830000|2024-11-30 21:40:30|1920.39|1913.09|1920.41|1913.11|1920.41|1913.11|1919.65|1912.35|22
1733002840000|2024-11-30 21:40:40|1920.4|1913.1|1920.83|1913.53|1920.83|1913.53|1920.32|1913.02|10
1733002850000|2024-11-30 21:40:50|1920.73|1913.43|1921.05|1913.75|1921.44|1914.14|1920.67|1913.37|25
1733002860000|2024-11-30 21:41:00|1921.04|1913.74|1920.93|1913.63|1921.09|1913.79|1920.92|1913.62|23
1733002870000|2024-11-30 21:41:10|1920.84|1913.54|1921.05|1913.75|1921.05|1913.75|1920.15|1912.85|28
1733002880000|2024-11-30 21:41:20|1921.02|1913.72|1921.99|1914.69|1922.11|1914.81|1921.02|1913.72|27
1733002890000|2024-11-30 21:41:30|1921.94|1914.64|1922.74|1915.44|1922.87|1915.57|1921.58|1914.28|27
1733002900000|2024-11-30 21:41:40|1922.84|1915.54|1921.92|1914.62|1922.84|1915.54|1921.87|1914.57|28
1733002910000|2024-11-30 21:41:50|1921.93|1914.63|1921.83|1914.53|1921.96|1914.66|1921.83|1914.53|18
1733002920000|2024-11-30 21:42:00|1921.85|1914.55|1922.24|1914.94|1922.4|1915.1|1921.85|1914.55|18
1733002930000|2024-11-30 21:42:10|1922.3|1915|1921.99|1914.69|1922.51|1915.21|1921.84|1914.54|30
1733002940000|2024-11-30 21:42:20|1921.98|1914.68|1923.29|1915.99|1923.29|1915.99|1921.86|1914.56|29
1733002950000|2024-11-30 21:42:30|1923.28|1915.98|1923.87|1916.57|1924|1916.7|1922.92|1915.62|27
1733002960000|2024-11-30 21:42:40|1923.92|1916.62|1923.93|1916.63|1924.01|1916.71|1923.27|1915.97|29
1733002970000|2024-11-30 21:42:50|1923.86|1916.56|1923.08|1915.78|1923.9|1916.6|1923.04|1915.74|25
1733002980000|2024-11-30 21:43:00|1923.1|1915.8|1924.08|1916.78|1924.14|1916.84|1923.08|1915.78|24
1733002990000|2024-11-30 21:43:10|1923.98|1916.68|1923.85|1916.55|1924.1|1916.8|1923.82|1916.52|31
1733003000000|2024-11-30 21:43:20|1923.92|1916.62|1924.03|1916.73|1924.37|1917.07|1923.49|1916.19|30
1733003010000|2024-11-30 21:43:30|1924.07|1916.77|1925|1917.7|1925|1917.7|1923.65|1916.35|23
1733003020000|2024-11-30 21:43:40|1924.98|1917.68|1924.83|1917.53|1925|1917.7|1924.78|1917.48|20
1733003030000|2024-11-30 21:43:50|1924.89|1917.59|1926.7|1919.4|1926.7|1919.4|1924.83|1917.53|24
1733003040000|2024-11-30 21:44:00|1926.68|1919.38|1926.85|1919.55|1926.85|1919.55|1926.59|1919.29|20
1733003050000|2024-11-30 21:44:10|1926.84|1919.54|1929.08|1921.78|1929.18|1921.88|1926.84|1919.54|31
1733003060000|2024-11-30 21:44:20|1928.86|1921.56|1929.07|1921.77|1929.26|1921.96|1928.59|1921.29|35
1733003070000|2024-11-30 21:44:30|1929.1|1921.8|1930.09|1922.79|1930.44|1923.14|1929.1|1921.8|29
1733003080000|2024-11-30 21:44:40|1930.06|1922.76|1929.77|1922.47|1930.22|1922.92|1929.66|1922.36|34
1733003090000|2024-11-30 21:44:50|1929.61|1922.31|1929.58|1922.28|1929.78|1922.48|1929.09|1921.79|32
1733003100000|2024-11-30 21:45:00|1929.71|1922.41|1928.88|1921.58|1929.71|1922.41|1928.88|1921.58|33
1733003110000|2024-11-30 21:45:10|1928.66|1921.36|1929.33|1922.03|1929.45|1922.15|1928.6|1921.3|29
1733003120000|2024-11-30 21:45:20|1929.34|1922.04|1928.95|1921.65|1929.34|1922.04|1928.95|1921.65|17
1733003130000|2024-11-30 21:45:30|1929|1921.7|1929.28|1921.98|1929.91|1922.61|1928.94|1921.64|21
1733003140000|2024-11-30 21:45:40|1929.27|1921.97|1928.47|1921.17|1929.27|1921.97|1928.47|1921.17|22
1733003150000|2024-11-30 21:45:50|1928.28|1920.98|1929.09|1921.79|1929.09|1921.79|1928.27|1920.97|24
1733003160000|2024-11-30 21:46:00|1929.06|1921.76|1928.78|1921.48|1929.06|1921.76|1928.18|1920.88|32
1733003170000|2024-11-30 21:46:10|1928.84|1921.54|1928.83|1921.53|1929.05|1921.75|1928.64|1921.34|29
1733003180000|2024-11-30 21:46:20|1928.62|1921.32|1928.82|1921.52|1928.85|1921.55|1928.2|1920.9|34
1733003190000|2024-11-30 21:46:30|1928.85|1921.55|1928.39|1921.09|1928.85|1921.55|1928.05|1920.75|36
1733003200000|2024-11-30 21:46:40|1928.09|1920.79|1927.85|1920.55|1928.41|1921.11|1927.72|1920.42|26
1733003210000|2024-11-30 21:46:50|1927.9|1920.6|1928.48|1921.18|1928.82|1921.52|1927.72|1920.42|25
1733003220000|2024-11-30 21:47:00|1928.57|1921.27|1927.92|1920.62|1928.57|1921.27|1927.38|1920.08|30
1733003230000|2024-11-30 21:47:10|1927.95|1920.65|1928.02|1920.72|1928.15|1920.85|1927.54|1920.24|31
1733003240000|2024-11-30 21:47:20|1928|1920.7|1927.05|1919.75|1928.06|1920.76|1927.05|1919.75|31
1733003250000|2024-11-30 21:47:30|1927.34|1920.04|1927.02|1919.72|1927.62|1920.32|1927.02|1919.72|18
1733003260000|2024-11-30 21:47:40|1927.01|1919.71|1926.64|1919.34|1927.01|1919.71|1926.52|1919.22|25
1733003270000|2024-11-30 21:47:50|1926.47|1919.17|1926.38|1919.08|1926.76|1919.46|1926.24|1918.94|26
1733003280000|2024-11-30 21:48:00|1926.16|1918.86|1924.27|1916.97|1926.16|1918.86|1923.95|1916.65|24
1733003290000|2024-11-30 21:48:10|1924.24|1916.94|1923.63|1916.33|1924.36|1917.06|1923.63|1916.33|23
1733003300000|2024-11-30 21:48:20|1923.64|1916.34|1922.93|1915.63|1923.64|1916.34|1922.93|1915.63|11
1733003310000|2024-11-30 21:48:30|1923.02|1915.72|1923.77|1916.47|1923.77|1916.47|1922.93|1915.63|12
1733003320000|2024-11-30 21:48:40|1923.67|1916.37|1923.76|1916.46|1923.88|1916.58|1922.92|1915.62|24
1733003330000|2024-11-30 21:48:50|1923.61|1916.31|1924.83|1917.53|1924.83|1917.53|1923.24|1915.94|19
1733003340000|2024-11-30 21:49:00|1924.87|1917.57|1925.77|1918.47|1925.77|1918.47|1924.87|1917.57|22
1733003350000|2024-11-30 21:49:10|1925.68|1918.38|1925.02|1917.72|1925.8|1918.5|1924.66|1917.36|32
1733003360000|2024-11-30 21:49:20|1925.06|1917.76|1926.45|1919.15|1926.45|1919.15|1925.06|1917.76|31
1733003370000|2024-11-30 21:49:30|1926.39|1919.09|1925.54|1918.24|1926.66|1919.36|1925.22|1917.92|26
1733003380000|2024-11-30 21:49:40|1925.55|1918.25|1925.8|1918.5|1925.93|1918.63|1925.55|1918.25|25
1733003390000|2024-11-30 21:49:50|1925.91|1918.61|1926.33|1919.03|1926.41|1919.11|1925.81|1918.51|32
1733003400000|2024-11-30 21:50:00|1926.29|1918.99|1926.03|1918.73|1926.33|1919.03|1925.56|1918.26|32
1733003410000|2024-11-30 21:50:10|1926.13|1918.83|1926.86|1919.56|1926.97|1919.67|1925.8|1918.5|31
1733003420000|2024-11-30 21:50:20|1926.89|1919.59|1927.05|1919.75|1927.32|1920.02|1926.77|1919.47|29
1733003430000|2024-11-30 21:50:30|1927.06|1919.76|1928.8|1921.5|1929.39|1922.09|1926.97|1919.67|28
1733003440000|2024-11-30 21:50:40|1929.35|1922.05|1929.84|1922.54|1930.02|1922.72|1929.22|1921.92|33
1733003450000|2024-11-30 21:50:50|1929.85|1922.55|1928.55|1921.25|1929.89|1922.59|1928.55|1921.25|25
1733003460000|2024-11-30 21:51:00|1928.54|1921.24|1926.96|1919.66|1928.55|1921.25|1926.96|1919.66|28
1733003470000|2024-11-30 21:51:10|1927|1919.7|1929.29|1921.99|1929.41|1922.11|1927|1919.7|35
1733003480000|2024-11-30 21:51:20|1930.49|1923.19|1931.93|1924.63|1932.38|1925.08|1930.49|1923.19|36
1733003490000|2024-11-30 21:51:30|1931.89|1924.59|1932.26|1924.96|1933.07|1925.77|1931.71|1924.41|30
1733003500000|2024-11-30 21:51:40|1932.11|1924.81|1931.3|1924|1932.15|1924.85|1930.78|1923.48|29
1733003510000|2024-11-30 21:51:50|1931.18|1923.88|1930.17|1922.87|1931.3|1924|1930.17|1922.87|25
1733003520000|2024-11-30 21:52:00|1930.18|1922.88|1930.39|1923.09|1930.8|1923.5|1930.17|1922.87|30
1733003530000|2024-11-30 21:52:10|1930.41|1923.11|1931.54|1924.24|1931.58|1924.28|1929.99|1922.69|31
1733003540000|2024-11-30 21:52:20|1931.53|1924.23|1932.39|1925.09|1932.83|1925.53|1931.53|1924.23|30
1733003550000|2024-11-30 21:52:30|1932.46|1925.16|1933.61|1926.31|1933.61|1926.31|1932.25|1924.95|35
1733003560000|2024-11-30 21:52:40|1933.49|1926.19|1932.61|1925.31|1933.49|1926.19|1932.12|1924.82|33
1733003570000|2024-11-30 21:52:50|1932.64|1925.34|1932.61|1925.31|1932.92|1925.62|1931.99|1924.69|28
1733003580000|2024-11-30 21:53:00|1932.57|1925.27|1930.67|1923.37|1932.57|1925.27|1930.63|1923.33|25
1733003590000|2024-11-30 21:53:10|1930.44|1923.14|1931.21|1923.91|1931.33|1924.03|1930.19|1922.89|35
1733003600000|2024-11-30 21:53:20|1931.17|1923.87|1930.6|1923.3|1931.43|1924.13|1930.59|1923.29|30
1733003610000|2024-11-30 21:53:30|1930.61|1923.31|1931.48|1924.18|1931.87|1924.57|1930.61|1923.31|32
1733003620000|2024-11-30 21:53:40|1931.29|1923.99|1930.99|1923.69|1931.29|1923.99|1930.49|1923.19|25
1733003630000|2024-11-30 21:53:50|1930.92|1923.62|1931.51|1924.21|1931.57|1924.27|1930.78|1923.48|26
1733003640000|2024-11-30 21:54:00|1931.33|1924.03|1931.23|1923.93|1931.38|1924.08|1931.23|1923.93|12
1733003650000|2024-11-30 21:54:10|1931.11|1923.81|1931.11|1923.81|1931.12|1923.82|1930.76|1923.46|26
1733003660000|2024-11-30 21:54:20|1930.9|1923.6|1930.21|1922.91|1931.07|1923.77|1930.21|1922.91|20
1733003670000|2024-11-30 21:54:30|1930.18|1922.88|1931.91|1924.61|1931.96|1924.66|1929.81|1922.51|22
1733003680000|2024-11-30 21:54:40|1931.84|1924.54|1931.84|1924.54|1932.04|1924.74|1931.24|1923.94|29
1733003690000|2024-11-30 21:54:50|1931.83|1924.53|1931.44|1924.14|1931.87|1924.57|1931.31|1924.01|25
1733003700000|2024-11-30 21:55:00|1931.64|1924.34|1931.31|1924.01|1931.79|1924.49|1931.14|1923.84|21
1733003710000|2024-11-30 21:55:10|1931.39|1924.09|1931.7|1924.4|1931.7|1924.4|1930.66|1923.36|30
1733003720000|2024-11-30 21:55:20|1931.64|1924.34|1931.14|1923.84|1931.64|1924.34|1930.98|1923.68|23
1733003730000|2024-11-30 21:55:30|1931.22|1923.92|1930.68|1923.38|1931.25|1923.95|1930.68|1923.38|27
1733003740000|2024-11-30 21:55:40|1930.52|1923.22|1929.6|1922.3|1930.61|1923.31|1929.6|1922.3|19
1733003750000|2024-11-30 21:55:50|1929.62|1922.32|1929.53|1922.23|1929.9|1922.6|1929.52|1922.22|20
1733003760000|2024-11-30 21:56:00|1929.52|1922.22|1929.87|1922.57|1929.89|1922.59|1929.49|1922.19|25
1733003770000|2024-11-30 21:56:10|1929.84|1922.54|1929.5|1922.2|1930.54|1923.24|1929.5|1922.2|24
1733003780000|2024-11-30 21:56:20|1929.49|1922.19|1929.62|1922.32|1929.79|1922.49|1929.48|1922.18|22
1733003790000|2024-11-30 21:56:30|1929.64|1922.34|1929.27|1921.97|1929.64|1922.34|1929.25|1921.95|25
1733003800000|2024-11-30 21:56:40|1929.33|1922.03|1928.91|1921.61|1929.4|1922.1|1928.91|1921.61|20
1733003810000|2024-11-30 21:56:50|1928.7|1921.4|1928.99|1921.69|1929.52|1922.22|1928.7|1921.4|22
1733003820000|2024-11-30 21:57:00|1929.14|1921.84|1929.33|1922.03|1929.44|1922.14|1928.65|1921.35|26
1733003830000|2024-11-30 21:57:10|1929.42|1922.12|1929.42|1922.12|1929.65|1922.35|1929.26|1921.96|25
1733003840000|2024-11-30 21:57:20|1929.39|1922.09|1929.82|1922.52|1929.82|1922.52|1929.16|1921.86|18
1733003850000|2024-11-30 21:57:30|1929.72|1922.42|1928.87|1921.57|1929.74|1922.44|1928.87|1921.57|25
1733003860000|2024-11-30 21:57:40|1928.56|1921.26|1928.82|1921.52|1928.82|1921.52|1928.11|1920.81|25
1733003870000|2024-11-30 21:57:50|1928.72|1921.42|1929.26|1921.96|1929.62|1922.32|1928.7|1921.4|16
1733003880000|2024-11-30 21:58:00|1928.91|1921.61|1929.13|1921.83|1929.29|1921.99|1928.3|1921|27
1733003890000|2024-11-30 21:58:10|1928.99|1921.69|1928.57|1921.27|1929.13|1921.83|1928.45|1921.15|20
1733003900000|2024-11-30 21:58:20|1928.54|1921.24|1928.55|1921.25|1928.77|1921.47|1928.5|1921.2|27
1733003910000|2024-11-30 21:58:30|1928.6|1921.3|1928.54|1921.24|1928.61|1921.31|1928.54|1921.24|5
1733003920000|2024-11-30 21:58:40|1928.51|1921.21|1928.55|1921.25|1928.59|1921.29|1928.5|1921.2|17
1733003930000|2024-11-30 21:58:50|1928.46|1921.16|1928.58|1921.28|1928.84|1921.54|1928.46|1921.16|24
1733003940000|2024-11-30 21:59:00|1928.59|1921.29|1928.69|1921.39|1929.32|1922.02|1928.59|1921.29|26
1733003950000|2024-11-30 21:59:10|1928.68|1921.38|1928.25|1920.95|1928.81|1921.51|1928.25|1920.95|18
1733003960000|2024-11-30 21:59:20|1928.16|1920.86|1926.64|1919.34|1928.16|1920.86|1926.55|1919.25|24
1733003970000|2024-11-30 21:59:30|1926.65|1919.35|1926.85|1919.55|1926.96|1919.66|1926.65|1919.35|26
1733003980000|2024-11-30 21:59:40|1926.82|1919.52|1926.73|1919.43|1927.02|1919.72|1926.72|1919.42|21
1733003990000|2024-11-30 21:59:50|1926.74|1919.44|1926.6|1919.3|1926.95|1919.65|1926.58|1919.28|24
1733004000000|2024-11-30 22:00:00|1926.59|1919.29|1927.25|1919.95|1927.32|1920.02|1926.59|1919.29|28
1733004010000|2024-11-30 22:00:10|1927.28|1919.98|1927.84|1920.54|1927.84|1920.54|1927.22|1919.92|26
1733004020000|2024-11-30 22:00:20|1927.81|1920.51|1927.01|1919.71|1927.82|1920.52|1926.72|1919.42|22
1733004030000|2024-11-30 22:00:30|1926.86|1919.56|1925.87|1918.57|1926.94|1919.64|1925.87|1918.57|22
1733004040000|2024-11-30 22:00:40|1925.83|1918.53|1924.66|1917.36|1925.83|1918.53|1924.65|1917.35|23
1733004050000|2024-11-30 22:00:50|1924.65|1917.35|1923.66|1916.36|1924.66|1917.36|1923.66|1916.36|23
1733004060000|2024-11-30 22:01:00|1923.62|1916.32|1922.26|1914.96|1923.66|1916.36|1922.26|1914.96|15
1733004070000|2024-11-30 22:01:10|1922.13|1914.83|1921.99|1914.69|1922.13|1914.83|1921.67|1914.37|11
1733004080000|2024-11-30 22:01:20|1921.97|1914.67|1922.66|1915.36|1922.84|1915.54|1921.97|1914.67|20
1733004090000|2024-11-30 22:01:30|1922.43|1915.13|1923.92|1916.62|1924.29|1916.99|1922.28|1914.98|32
1733004100000|2024-11-30 22:01:40|1924.09|1916.79|1923.65|1916.35|1924.33|1917.03|1923.65|1916.35|27
1733004110000|2024-11-30 22:01:50|1923.83|1916.53|1923.89|1916.59|1923.93|1916.63|1923.64|1916.34|27
1733004120000|2024-11-30 22:02:00|1924.34|1917.04|1923.16|1915.86|1924.36|1917.06|1923.01|1915.71|24
1733004130000|2024-11-30 22:02:10|1923.3|1916|1923.28|1915.98|1923.86|1916.56|1923.13|1915.83|31
1733004140000|2024-11-30 22:02:20|1923.29|1915.99|1923.13|1915.83|1923.48|1916.18|1923.13|1915.83|11
1733004150000|2024-11-30 22:02:30|1923.29|1915.99|1923.01|1915.71|1923.43|1916.13|1923.01|1915.71|20
1733004160000|2024-11-30 22:02:40|1923.02|1915.72|1923.02|1915.72|1923.32|1916.02|1923.01|1915.71|9
1733004170000|2024-11-30 22:02:50|1923.01|1915.71|1922.56|1915.26|1923.01|1915.71|1922.55|1915.25|5
1733004180000|2024-11-30 22:03:00|1922.55|1915.25|1922.3|1915|1922.58|1915.28|1922.18|1914.88|20
1733004190000|2024-11-30 22:03:10|1921.98|1914.68|1921.81|1914.51|1922.05|1914.75|1921.81|1914.51|8
1733004200000|2024-11-30 22:03:20|1921.91|1914.61|1921.66|1914.36|1922.05|1914.75|1921.66|1914.36|16
1733004210000|2024-11-30 22:03:30|1921.47|1914.17|1921.12|1913.82|1921.47|1914.17|1921.12|1913.82|3
1733004220000|2024-11-30 22:03:40|1921.08|1913.78|1921.6|1914.3|1921.6|1914.3|1921.08|1913.78|17
1733004230000|2024-11-30 22:03:50|1921.69|1914.39|1921.96|1914.66|1922|1914.7|1921.57|1914.27|27
1733004240000|2024-11-30 22:04:00|1921.97|1914.67|1921.61|1914.31|1922.14|1914.84|1921.5|1914.2|30
1733004250000|2024-11-30 22:04:10|1921.36|1914.06|1920.56|1913.26|1921.44|1914.14|1920.22|1912.92|28
1733004260000|2024-11-30 22:04:20|1920.59|1913.29|1920.97|1913.67|1921.19|1913.89|1920.59|1913.29|31
1733004270000|2024-11-30 22:04:30|1921.13|1913.83|1920.84|1913.54|1921.4|1914.1|1920.59|1913.29|31
1733004280000|2024-11-30 22:04:40|1920.8|1913.5|1920.6|1913.3|1921.11|1913.81|1920.59|1913.29|29
1733004290000|2024-11-30 22:04:50|1920.59|1913.29|1920.99|1913.69|1921.45|1914.15|1920.59|1913.29|30
1733004300000|2024-11-30 22:05:00|1920.96|1913.66|1920.69|1913.39|1921.27|1913.97|1920.54|1913.24|29
1733004310000|2024-11-30 22:05:10|1920.5|1913.2|1919.46|1912.16|1920.5|1913.2|1919.41|1912.11|14
1733004320000|2024-11-30 22:05:20|1919.45|1912.15|1919.32|1912.02|1919.57|1912.27|1918.26|1910.96|25
1733004330000|2024-11-30 22:05:30|1919.34|1912.04|1920.06|1912.76|1920.06|1912.76|1919.34|1912.04|26
1733004340000|2024-11-30 22:05:40|1919.91|1912.61|1919.59|1912.29|1919.91|1912.61|1919.42|1912.12|23
1733004350000|2024-11-30 22:05:50|1919.6|1912.3|1919.47|1912.17|1919.84|1912.54|1919.42|1912.12|29
1733004360000|2024-11-30 22:06:00|1919.45|1912.15|1919.43|1912.13|1919.47|1912.17|1919.19|1911.89|15
1733004370000|2024-11-30 22:06:10|1919.24|1911.94|1919.54|1912.24|1919.54|1912.24|1919.2|1911.9|16
1733004380000|2024-11-30 22:06:20|1919.56|1912.26|1919.37|1912.07|1919.71|1912.41|1919.21|1911.91|24
1733004390000|2024-11-30 22:06:30|1919.38|1912.08|1918.12|1910.82|1919.51|1912.21|1918.12|1910.82|24
1733004400000|2024-11-30 22:06:40|1918.14|1910.84|1918.82|1911.52|1918.82|1911.52|1918.14|1910.84|28
1733004410000|2024-11-30 22:06:50|1918.83|1911.53|1919.82|1912.52|1919.82|1912.52|1918.76|1911.46|24
1733004420000|2024-11-30 22:07:00|1920.41|1913.11|1920.41|1913.11|1920.41|1913.11|1920.36|1913.06|3
1733004430000|2024-11-30 22:07:10|1920.37|1913.07|1919.46|1912.16|1920.37|1913.07|1918.83|1911.53|14
1733004440000|2024-11-30 22:07:20|1919.39|1912.09|1919.33|1912.03|1919.39|1912.09|1918.96|1911.66|12
1733004450000|2024-11-30 22:07:30|1919.3|1912|1918.87|1911.57|1919.34|1912.04|1918.87|1911.57|6
1733004460000|2024-11-30 22:07:40|1918.84|1911.54|1918.83|1911.53|1918.84|1911.54|1918.83|1911.53|2
1733004470000|2024-11-30 22:07:50|1918.3|1911|1918.11|1910.81|1918.3|1911|1917.93|1910.63|11
1733004480000|2024-11-30 22:08:00|1918.14|1910.84|1916.13|1908.83|1918.14|1910.84|1916.13|1908.83|18
1733004490000|2024-11-30 22:08:10|1916.14|1908.84|1916.28|1908.98|1916.4|1909.1|1915.95|1908.65|27
1733004500000|2024-11-30 22:08:20|1916.31|1909.01|1916.11|1908.81|1916.4|1909.1|1916.11|1908.81|19
1733004510000|2024-11-30 22:08:30|1916.14|1908.84|1917.42|1910.12|1917.59|1910.29|1916.14|1908.84|21
1733004520000|2024-11-30 22:08:40|1917.45|1910.15|1917.5|1910.2|1917.91|1910.61|1917.42|1910.12|24
1733004530000|2024-11-30 22:08:50|1917.51|1910.21|1917.49|1910.19|1917.7|1910.4|1917.37|1910.07|18
1733004540000|2024-11-30 22:09:00|1917.48|1910.18|1917.6|1910.3|1917.67|1910.37|1917.37|1910.07|28
1733004550000|2024-11-30 22:09:10|1917.61|1910.31|1917.48|1910.18|1918.27|1910.97|1917.12|1909.82|18
1733004560000|2024-11-30 22:09:20|1917.42|1910.12|1917.42|1910.12|1917.42|1910.12|1917.42|1910.12|1
1733004570000|2024-11-30 22:09:30|1917.26|1909.96|1917.26|1909.96|1917.42|1910.12|1917.11|1909.81|8
1733004580000|2024-11-30 22:09:40|1917.24|1909.94|1917.42|1910.12|1917.43|1910.13|1917.23|1909.93|13
1733004590000|2024-11-30 22:09:50|1917.35|1910.05|1917.33|1910.03|1917.42|1910.12|1917.33|1910.03|4
1733004600000|2024-11-30 22:10:00|1917.4|1910.1|1917.71|1910.41|1917.81|1910.51|1917.35|1910.05|11
1733004610000|2024-11-30 22:10:10|1919.7|1912.4|1921.33|1914.03|1921.33|1914.03|1919.7|1912.4|5
1733004620000|2024-11-30 22:10:20|1921.02|1913.72|1921.41|1914.11|1921.42|1914.12|1920.6|1913.3|11
1733004630000|2024-11-30 22:10:30|1921.11|1913.81|1921.02|1913.72|1921.41|1914.11|1921.01|1913.71|32
1733004640000|2024-11-30 22:10:40|1920.92|1913.62|1920.54|1913.24|1920.93|1913.63|1920.54|1913.24|14
1733004650000|2024-11-30 22:10:50|1920.64|1913.34|1920.73|1913.43|1920.88|1913.58|1920.54|1913.24|27
1733004660000|2024-11-30 22:11:00|1920.75|1913.45|1921.05|1913.75|1921.79|1914.49|1920.71|1913.41|33
1733004670000|2024-11-30 22:11:10|1921.25|1913.95|1921.71|1914.41|1921.71|1914.41|1921.02|1913.72|21
1733004680000|2024-11-30 22:11:20|1921.74|1914.44|1922.83|1915.53|1922.83|1915.53|1921.72|1914.42|10
1733004690000|2024-11-30 22:11:30|1922.6|1915.3|1922.73|1915.43|1922.73|1915.43|1922.48|1915.18|5
1733004700000|2024-11-30 22:11:40|1922.71|1915.41|1922.62|1915.32|1922.82|1915.52|1922.5|1915.2|21
1733004710000|2024-11-30 22:11:50|1922.51|1915.21|1921.75|1914.45|1922.51|1915.21|1921.75|1914.45|18
1733004720000|2024-11-30 22:12:00|1921.93|1914.63|1922.01|1914.71|1922.03|1914.73|1921.45|1914.15|11
1733004730000|2024-11-30 22:12:10|1922.08|1914.78|1921.03|1913.73|1922.14|1914.84|1921.02|1913.72|30
1733004740000|2024-11-30 22:12:20|1921.26|1913.96|1921.72|1914.42|1922.12|1914.82|1921.05|1913.75|27
1733004750000|2024-11-30 22:12:30|1921.69|1914.39|1922.26|1914.96|1922.39|1915.09|1921.65|1914.35|30
1733004760000|2024-11-30 22:12:40|1922.04|1914.74|1922.44|1915.14|1922.63|1915.33|1922.04|1914.74|14
1733004770000|2024-11-30 22:12:50|1922.72|1915.42|1922.76|1915.46|1922.81|1915.51|1922.63|1915.33|8
1733004780000|2024-11-30 22:13:00|1922.84|1915.54|1923.53|1916.23|1923.53|1916.23|1922.76|1915.46|14
1733004790000|2024-11-30 22:13:10|1923.95|1916.65|1923.86|1916.56|1923.95|1916.65|1923.45|1916.15|16
1733004800000|2024-11-30 22:13:20|1924.02|1916.72|1925.07|1917.77|1925.2|1917.9|1923.99|1916.69|32
1733004810000|2024-11-30 22:13:30|1925.2|1917.9|1926.08|1918.78|1926.15|1918.85|1925.07|1917.77|31
1733004820000|2024-11-30 22:13:40|1925.48|1918.18|1924.36|1917.06|1925.64|1918.34|1924.05|1916.75|27
1733004830000|2024-11-30 22:13:50|1924.05|1916.75|1924.03|1916.73|1924.24|1916.94|1924.03|1916.73|24
1733004840000|2024-11-30 22:14:00|1924.17|1916.87|1924.07|1916.77|1924.23|1916.93|1924.07|1916.77|24
1733004850000|2024-11-30 22:14:10|1924.19|1916.89|1924.19|1916.89|1924.2|1916.9|1924.02|1916.72|32
1733004860000|2024-11-30 22:14:20|1924.1|1916.8|1924.12|1916.82|1924.53|1917.23|1924.1|1916.8|32
1733004870000|2024-11-30 22:14:30|1924.1|1916.8|1924.24|1916.94|1924.25|1916.95|1924|1916.7|19
1733004880000|2024-11-30 22:14:40|1924.21|1916.91|1925.42|1918.12|1925.59|1918.29|1924.21|1916.91|26
1733004890000|2024-11-30 22:14:50|1925.59|1918.29|1925.11|1917.81|1925.59|1918.29|1924.59|1917.29|37
1733004900000|2024-11-30 22:15:00|1924.95|1917.65|1924.31|1917.01|1925.23|1917.93|1924.31|1917.01|30
1733004910000|2024-11-30 22:15:10|1924.33|1917.03|1923.31|1916.01|1924.33|1917.03|1923.31|1916.01|21
1733004920000|2024-11-30 22:15:20|1923.32|1916.02|1923.31|1916.01|1923.39|1916.09|1923.21|1915.91|22
1733004930000|2024-11-30 22:15:30|1923.33|1916.03|1923.26|1915.96|1923.33|1916.03|1923.21|1915.91|24
1733004940000|2024-11-30 22:15:40|1923.32|1916.02|1922.25|1914.95|1923.36|1916.06|1922.25|1914.95|23
1733004950000|2024-11-30 22:15:50|1922.2|1914.9|1921.2|1913.9|1922.2|1914.9|1921.2|1913.9|31
1733004960000|2024-11-30 22:16:00|1921.22|1913.92|1921.18|1913.88|1921.22|1913.92|1921.11|1913.81|13
1733004970000|2024-11-30 22:16:10|1921.17|1913.87|1921.22|1913.92|1921.22|1913.92|1921.15|1913.85|12
1733004980000|2024-11-30 22:16:20|1921.2|1913.9|1919.24|1911.94|1921.22|1913.92|1919.24|1911.94|12
1733004990000|2024-11-30 22:16:30|1919.25|1911.95|1919.84|1912.54|1919.86|1912.56|1919.24|1911.94|22
1733005000000|2024-11-30 22:16:40|1919.63|1912.33|1919.59|1912.29|1919.84|1912.54|1919.35|1912.05|23
1733005010000|2024-11-30 22:16:50|1919.62|1912.32|1919.47|1912.17|1919.62|1912.32|1919.37|1912.07|17
1733005020000|2024-11-30 22:17:00|1919.5|1912.2|1919.82|1912.52|1920.42|1913.12|1919.48|1912.18|24
1733005030000|2024-11-30 22:17:10|1919.83|1912.53|1921.18|1913.88|1921.2|1913.9|1919.79|1912.49|25
1733005040000|2024-11-30 22:17:20|1920.82|1913.52|1920.44|1913.14|1920.83|1913.53|1920.38|1913.08|12
1733005050000|2024-11-30 22:17:30|1920.39|1913.09|1919.33|1912.03|1920.39|1913.09|1919.19|1911.89|30
1733005060000|2024-11-30 22:17:40|1919.34|1912.04|1919.13|1911.83|1919.49|1912.19|1919.13|1911.83|28
1733005070000|2024-11-30 22:17:50|1919.15|1911.85|1918.39|1911.09|1919.15|1911.85|1918.39|1911.09|26
1733005080000|2024-11-30 22:18:00|1918.31|1911.01|1918.33|1911.03|1918.34|1911.04|1917.77|1910.47|11
1733005090000|2024-11-30 22:18:10|1918.29|1910.99|1917.77|1910.47|1918.54|1911.24|1917.75|1910.45|26
1733005100000|2024-11-30 22:18:20|1917.79|1910.49|1918.49|1911.19|1918.49|1911.19|1917.75|1910.45|18
1733005110000|2024-11-30 22:18:30|1918.63|1911.33|1918.95|1911.65|1918.95|1911.65|1918.63|1911.33|20
1733005120000|2024-11-30 22:18:40|1918.89|1911.59|1919.31|1912.01|1919.31|1912.01|1918.86|1911.56|13
1733005130000|2024-11-30 22:18:50|1919.28|1911.98|1918.77|1911.47|1919.28|1911.98|1918.62|1911.32|20
1733005140000|2024-11-30 22:19:00|1918.79|1911.49|1918.77|1911.47|1918.87|1911.57|1918.6|1911.3|20
1733005150000|2024-11-30 22:19:10|1918.84|1911.54|1918.75|1911.45|1918.88|1911.58|1918.75|1911.45|20
1733005160000|2024-11-30 22:19:20|1918.79|1911.49|1918.77|1911.47|1919.18|1911.88|1918.73|1911.43|23
1733005170000|2024-11-30 22:19:30|1918.8|1911.5|1919.4|1912.1|1919.41|1912.11|1918.78|1911.48|28
1733005180000|2024-11-30 22:19:40|1919.38|1912.08|1919.25|1911.95|1919.4|1912.1|1919.21|1911.91|16
1733005190000|2024-11-30 22:19:50|1919.34|1912.04|1919.32|1912.02|1919.42|1912.12|1919.21|1911.91|18
1733005200000|2024-11-30 22:20:00|1919.3|1912|1919.36|1912.06|1919.42|1912.12|1919.24|1911.94|14
1733005210000|2024-11-30 22:20:10|1919.38|1912.08|1919.34|1912.04|1919.5|1912.2|1919.34|1912.04|13
1733005220000|2024-11-30 22:20:20|1919.4|1912.1|1919.8|1912.5|1919.8|1912.5|1919.34|1912.04|10
1733005230000|2024-11-30 22:20:30|1919.79|1912.49|1919.79|1912.49|1919.79|1912.49|1919.75|1912.45|11
1733005240000|2024-11-30 22:20:40|1919.82|1912.52|1919.89|1912.59|1919.89|1912.59|1919.79|1912.49|10
1733005250000|2024-11-30 22:20:50|1920.02|1912.72|1920.18|1912.88|1920.52|1913.22|1920.02|1912.72|21
1733005260000|2024-11-30 22:21:00|1920.19|1912.89|1919.65|1912.35|1920.19|1912.89|1919.65|1912.35|10
1733005270000|2024-11-30 22:21:10|1919.76|1912.46|1919.55|1912.25|1919.78|1912.48|1919.54|1912.24|13
1733005290000|2024-11-30 22:21:30|1919.31|1912.01|1917.84|1910.54|1919.31|1912.01|1917.77|1910.47|15
1733005300000|2024-11-30 22:21:40|1917.67|1910.37|1917.46|1910.16|1917.67|1910.37|1917.46|1910.16|2
1733005310000|2024-11-30 22:21:50|1917.67|1910.37|1917.46|1910.16|1917.67|1910.37|1917.46|1910.16|2
1733005320000|2024-11-30 22:22:00|1917.67|1910.37|1917.63|1910.33|1917.84|1910.54|1917.46|1910.16|5
1733005330000|2024-11-30 22:22:10|1917.69|1910.39|1917.27|1909.97|1917.69|1910.39|1917.26|1909.96|7
1733005340000|2024-11-30 22:22:20|1917.33|1910.03|1917.29|1909.99|1917.34|1910.04|1917.19|1909.89|9
1733005350000|2024-11-30 22:22:30|1917.24|1909.94|1916.77|1909.47|1917.24|1909.94|1916.75|1909.45|17
1733005360000|2024-11-30 22:22:40|1916.79|1909.49|1916.58|1909.28|1916.84|1909.54|1916.58|1909.28|10
1733005370000|2024-11-30 22:22:50|1916.59|1909.29|1916.17|1908.87|1916.59|1909.29|1915.77|1908.47|20
1733005380000|2024-11-30 22:23:00|1916.23|1908.93|1916.17|1908.87|1916.23|1908.93|1916.17|1908.87|2
1733005390000|2024-11-30 22:23:10|1916.23|1908.93|1916.24|1908.94|1916.3|1909|1916.17|1908.87|9
1733005400000|2024-11-30 22:23:20|1916.26|1908.96|1915.6|1908.3|1916.26|1908.96|1915.6|1908.3|14
1733005410000|2024-11-30 22:23:30|1915.74|1908.44|1915.79|1908.49|1915.8|1908.5|1915.56|1908.26|7
1733005420000|2024-11-30 22:23:40|1915.8|1908.5|1916.14|1908.84|1916.15|1908.85|1915.8|1908.5|9
1733005430000|2024-11-30 22:23:50|1916.15|1908.85|1916.17|1908.87|1916.32|1909.02|1916.14|1908.84|6
1733005440000|2024-11-30 22:24:00|1916.15|1908.85|1916.21|1908.91|1916.21|1908.91|1916.15|1908.85|2
1733005450000|2024-11-30 22:24:10|1916.37|1909.07|1916.33|1909.03|1916.49|1909.19|1916.32|1909.02|9
1733005460000|2024-11-30 22:24:20|1916.38|1909.08|1916.33|1909.03|1916.49|1909.19|1916.32|1909.02|15
1733005470000|2024-11-30 22:24:30|1916.48|1909.18|1916.33|1909.03|1916.48|1909.18|1916.32|1909.02|14
1733005480000|2024-11-30 22:24:40|1916.48|1909.18|1916.31|1909.01|1916.49|1909.19|1916.31|1909.01|8
1733005490000|2024-11-30 22:24:50|1916.3|1909|1916.3|1909|1916.3|1909|1916.3|1909|1
1733005500000|2024-11-30 22:25:00|1916.31|1909.01|1915.34|1908.04|1916.31|1909.01|1915.34|1908.04|10
1733005510000|2024-11-30 22:25:10|1915.36|1908.06|1914.83|1907.53|1915.37|1908.07|1914.65|1907.35|19
1733005520000|2024-11-30 22:25:20|1914.8|1907.5|1914.2|1906.9|1914.86|1907.56|1913.87|1906.57|10
1733005530000|2024-11-30 22:25:30|1913.83|1906.53|1914.21|1906.91|1914.22|1906.92|1913.83|1906.53|10
1733005540000|2024-11-30 22:25:40|1914.37|1907.07|1914.52|1907.22|1914.55|1907.25|1914.35|1907.05|12
1733005550000|2024-11-30 22:25:50|1914.68|1907.38|1914.68|1907.38|1914.94|1907.64|1914.64|1907.34|12
1733005560000|2024-11-30 22:26:00|1914.65|1907.35|1914.62|1907.32|1914.68|1907.38|1914.62|1907.32|11
1733005570000|2024-11-30 22:26:10|1914.45|1907.15|1914.77|1907.47|1914.77|1907.47|1914.45|1907.15|5
1733005580000|2024-11-30 22:26:20|1914.84|1907.54|1914.29|1906.99|1914.84|1907.54|1914.22|1906.92|9
1733005590000|2024-11-30 22:26:30|1914.31|1907.01|1914.31|1907.01|1914.31|1907.01|1914.25|1906.95|7
1733005600000|2024-11-30 22:26:40|1914.28|1906.98|1914.54|1907.24|1915.13|1907.83|1914.28|1906.98|19
1733005610000|2024-11-30 22:26:50|1914.59|1907.29|1914.75|1907.45|1914.75|1907.45|1914.52|1907.22|5
1733005620000|2024-11-30 22:27:00|1914.79|1907.49|1915.13|1907.83|1915.14|1907.84|1914.79|1907.49|9
1733005630000|2024-11-30 22:27:10|1915.15|1907.85|1915.08|1907.78|1915.15|1907.85|1915.08|1907.78|11
1733005640000|2024-11-30 22:27:20|1915.15|1907.85|1915.14|1907.84|1915.18|1907.88|1915.13|1907.83|16
1733005650000|2024-11-30 22:27:30|1915.16|1907.86|1915.14|1907.84|1915.18|1907.88|1915.14|1907.84|9
1733005660000|2024-11-30 22:27:40|1915.16|1907.86|1915.09|1907.79|1915.16|1907.86|1915.09|1907.79|5
1733005680000|2024-11-30 22:28:00|1915.1|1907.8|1915.09|1907.79|1915.1|1907.8|1915.09|1907.79|2
1733005690000|2024-11-30 22:28:10|1915.11|1907.81|1915.19|1907.89|1915.19|1907.89|1915.11|1907.81|8
1733005700000|2024-11-30 22:28:20|1915.2|1907.9|1915.19|1907.89|1915.2|1907.9|1915.19|1907.89|2
1733005710000|2024-11-30 22:28:30|1915.18|1907.88|1915.37|1908.07|1915.37|1908.07|1915.18|1907.88|7
1733005720000|2024-11-30 22:28:40|1915.21|1907.91|1915.37|1908.07|1915.5|1908.2|1915.21|1907.91|6
1733005730000|2024-11-30 22:28:50|1915.48|1908.18|1915.35|1908.05|1915.48|1908.18|1915.35|1908.05|3
1733005740000|2024-11-30 22:29:00|1915.49|1908.19|1915.46|1908.16|1915.65|1908.35|1915.34|1908.04|15
1733005750000|2024-11-30 22:29:10|1915.41|1908.11|1915.39|1908.09|1915.48|1908.18|1915.34|1908.04|20
1733005760000|2024-11-30 22:29:20|1915.35|1908.05|1915.28|1907.98|1915.42|1908.12|1915.28|1907.98|7
1733005770000|2024-11-30 22:29:30|1915.34|1908.04|1915.34|1908.04|1915.34|1908.04|1915.34|1908.04|1
1733005780000|2024-11-30 22:29:40|1915.42|1908.12|1915.36|1908.06|1915.42|1908.12|1915.36|1908.06|2
1733005800000|2024-11-30 22:30:00|1915.39|1908.09|1915.46|1908.16|1915.49|1908.19|1915.33|1908.03|4
1733005810000|2024-11-30 22:30:10|1915.39|1908.09|1915.36|1908.06|1915.39|1908.09|1915.29|1907.99|6
1733005820000|2024-11-30 22:30:20|1915.33|1908.03|1915.42|1908.12|1915.42|1908.12|1915.33|1908.03|7
1733005830000|2024-11-30 22:30:30|1915.46|1908.16|1915.4|1908.1|1915.63|1908.33|1915.39|1908.09|8
1733005840000|2024-11-30 22:30:40|1915.39|1908.09|1915.63|1908.33|1915.63|1908.33|1915.39|1908.09|6
1733005860000|2024-11-30 22:31:00|1915.61|1908.31|1915.27|1907.97|1915.61|1908.31|1915.27|1907.97|8
1733005870000|2024-11-30 22:31:10|1915.28|1907.98|1915.27|1907.97|1915.28|1907.98|1915.27|1907.97|2
1733005880000|2024-11-30 22:31:20|1915.26|1907.96|1915.27|1907.97|1915.27|1907.97|1915.26|1907.96|4
1733005890000|2024-11-30 22:31:30|1915.97|1908.67|1915.84|1908.54|1915.97|1908.67|1915.84|1908.54|11
1733005900000|2024-11-30 22:31:40|1915.83|1908.53|1915.9|1908.6|1915.9|1908.6|1915.83|1908.53|2
1733005910000|2024-11-30 22:31:50|1915.96|1908.66|1916.06|1908.76|1916.11|1908.81|1915.92|1908.62|5
1733005920000|2024-11-30 22:32:00|1916.04|1908.74|1915.91|1908.61|1916.04|1908.74|1915.9|1908.6|4
1733005930000|2024-11-30 22:32:10|1916.02|1908.72|1916.09|1908.79|1916.14|1908.84|1916.02|1908.72|6
1733005950000|2024-11-30 22:32:30|1915.88|1908.58|1915.86|1908.56|1915.88|1908.58|1915.86|1908.56|2
1733005960000|2024-11-30 22:32:40|1915.85|1908.55|1915.71|1908.41|1915.86|1908.56|1915.69|1908.39|13
1733005970000|2024-11-30 22:32:50|1915.7|1908.4|1915.74|1908.44|1915.74|1908.44|1915.64|1908.34|10
1733005980000|2024-11-30 22:33:00|1915.76|1908.46|1915.74|1908.44|1915.76|1908.46|1914.8|1907.5|8
1733005990000|2024-11-30 22:33:10|1915.77|1908.47|1915.74|1908.44|1915.77|1908.47|1915.74|1908.44|2
1733006000000|2024-11-30 22:33:20|1915.75|1908.45|1915.9|1908.6|1915.9|1908.6|1915.74|1908.44|9
1733006010000|2024-11-30 22:33:30|1915.75|1908.45|1915.75|1908.45|1915.75|1908.45|1915.75|1908.45|1
1733006020000|2024-11-30 22:33:40|1915.74|1908.44|1915.21|1907.91|1915.74|1908.44|1915.21|1907.91|12
1733006030000|2024-11-30 22:33:50|1915.25|1907.95|1914.92|1907.62|1915.46|1908.16|1914.68|1907.38|15
1733006040000|2024-11-30 22:34:00|1914.89|1907.59|1914.83|1907.53|1914.89|1907.59|1914.52|1907.22|20
1733006050000|2024-11-30 22:34:10|1914.84|1907.54|1914.05|1906.75|1914.88|1907.58|1913.89|1906.59|26
1733006060000|2024-11-30 22:34:20|1914|1906.7|1913.48|1906.18|1914.06|1906.76|1913.44|1906.14|20
1733006070000|2024-11-30 22:34:30|1913.5|1906.2|1913.03|1905.73|1913.54|1906.24|1913.02|1905.72|14
1733006080000|2024-11-30 22:34:40|1913.44|1906.14|1913.13|1905.83|1913.47|1906.17|1913.1|1905.8|11
1733006090000|2024-11-30 22:34:50|1913.11|1905.81|1912.42|1905.12|1913.11|1905.81|1912.42|1905.12|19
1733006100000|2024-11-30 22:35:00|1912.43|1905.13|1911.39|1904.09|1912.44|1905.14|1911.38|1904.08|21
1733006110000|2024-11-30 22:35:10|1911.4|1904.1|1911.12|1903.82|1911.41|1904.11|1911.11|1903.81|17
1733006120000|2024-11-30 22:35:20|1910.89|1903.59|1910.37|1903.07|1911.08|1903.78|1910.23|1902.93|28
1733006130000|2024-11-30 22:35:30|1910.39|1903.09|1910.11|1902.81|1910.39|1903.09|1910.01|1902.71|12
1733006140000|2024-11-30 22:35:40|1910.04|1902.74|1910.11|1902.81|1910.11|1902.81|1910.04|1902.74|4
1733006150000|2024-11-30 22:35:50|1910.44|1903.14|1910.92|1903.62|1910.92|1903.62|1910.44|1903.14|12
1733006160000|2024-11-30 22:36:00|1911|1903.7|1911.48|1904.18|1911.48|1904.18|1910.95|1903.65|18
1733006170000|2024-11-30 22:36:10|1911.42|1904.12|1911.83|1904.53|1911.97|1904.67|1911.42|1904.12|14
1733006180000|2024-11-30 22:36:20|1911.79|1904.49|1911.11|1903.81|1911.79|1904.49|1911.11|1903.81|13
1733006190000|2024-11-30 22:36:30|1911.1|1903.8|1911.11|1903.81|1911.11|1903.81|1911.09|1903.79|4
1733006200000|2024-11-30 22:36:40|1911.1|1903.8|1910.32|1903.02|1911.1|1903.8|1910.32|1903.02|11
1733006210000|2024-11-30 22:36:50|1910.29|1902.99|1909.29|1901.99|1910.29|1902.99|1909.29|1901.99|17
1733006220000|2024-11-30 22:37:00|1909.31|1902.01|1910.15|1902.85|1910.15|1902.85|1909.18|1901.88|20
1733006230000|2024-11-30 22:37:10|1910.16|1902.86|1910.19|1902.89|1910.25|1902.95|1910.14|1902.84|12
1733006240000|2024-11-30 22:37:20|1910.33|1903.03|1911.6|1904.3|1911.6|1904.3|1910.33|1903.03|16
1733006250000|2024-11-30 22:37:30|1911.49|1904.19|1912.17|1904.87|1912.17|1904.87|1911.49|1904.19|12
1733006260000|2024-11-30 22:37:40|1912.22|1904.92|1912.75|1905.45|1912.87|1905.57|1912.21|1904.91|17
1733006270000|2024-11-30 22:37:50|1912.79|1905.49|1913.22|1905.92|1913.22|1905.92|1912.79|1905.49|5
1733006280000|2024-11-30 22:38:00|1913.23|1905.93|1913.5|1906.2|1913.5|1906.2|1913.23|1905.93|6
1733006290000|2024-11-30 22:38:10|1913.82|1906.52|1914.83|1907.53|1914.83|1907.53|1913.74|1906.44|8
1733006300000|2024-11-30 22:38:20|1914.79|1907.49|1915.24|1907.94|1915.24|1907.94|1914.73|1907.43|19
1733006310000|2024-11-30 22:38:30|1915.25|1907.95|1915.49|1908.19|1915.49|1908.19|1915.25|1907.95|7
1733006320000|2024-11-30 22:38:40|1915.74|1908.44|1915.78|1908.48|1915.86|1908.56|1915.74|1908.44|14
1733006330000|2024-11-30 22:38:50|1915.82|1908.52|1915.48|1908.18|1915.82|1908.52|1915.48|1908.18|10
1733006340000|2024-11-30 22:39:00|1915.34|1908.04|1914.77|1907.47|1915.34|1908.04|1914.77|1907.47|12
1733006350000|2024-11-30 22:39:10|1914.79|1907.49|1915.18|1907.88|1915.2|1907.9|1914.77|1907.47|26
1733006360000|2024-11-30 22:39:20|1915.2|1907.9|1915.19|1907.89|1915.2|1907.9|1915.16|1907.86|10
1733006370000|2024-11-30 22:39:30|1915.17|1907.87|1915.17|1907.87|1915.17|1907.87|1915.17|1907.87|1
1733006380000|2024-11-30 22:39:40|1915.16|1907.86|1916.86|1909.56|1916.86|1909.56|1915.16|1907.86|15
1733006390000|2024-11-30 22:39:50|1916.84|1909.54|1916.82|1909.52|1916.87|1909.57|1916.82|1909.52|28
1733006400000|2024-11-30 22:40:00|1916.61|1909.31|1915.66|1908.36|1916.61|1909.31|1915.62|1908.32|13
1733006410000|2024-11-30 22:40:10|1915.64|1908.34|1915.64|1908.34|1915.68|1908.38|1915.6|1908.3|5
1733006420000|2024-11-30 22:40:20|1915.73|1908.43|1916.17|1908.87|1916.17|1908.87|1915.64|1908.34|13
1733006430000|2024-11-30 22:40:30|1915.83|1908.53|1915.69|1908.39|1915.83|1908.53|1915.64|1908.34|7
1733006440000|2024-11-30 22:40:40|1915.52|1908.22|1915.49|1908.19|1915.52|1908.22|1915.38|1908.08|10
1733006450000|2024-11-30 22:40:50|1915.44|1908.14|1915.38|1908.08|1915.44|1908.14|1915.38|1908.08|14
1733006460000|2024-11-30 22:41:00|1915.39|1908.09|1915.44|1908.14|1915.44|1908.14|1915.39|1908.09|12
1733006470000|2024-11-30 22:41:10|1915.39|1908.09|1915.39|1908.09|1915.44|1908.14|1915.38|1908.08|16
1733006480000|2024-11-30 22:41:20|1915.38|1908.08|1915.38|1908.08|1915.43|1908.13|1915.38|1908.08|25
1733006490000|2024-11-30 22:41:30|1915.43|1908.13|1915.38|1908.08|1915.43|1908.13|1915.38|1908.08|14
1733006500000|2024-11-30 22:41:40|1915.32|1908.02|1915.32|1908.02|1915.32|1908.02|1915.2|1907.9|8
1733006510000|2024-11-30 22:41:50|1915.4|1908.1|1915.34|1908.04|1915.4|1908.1|1915.34|1908.04|2
1733006520000|2024-11-30 22:42:00|1915.4|1908.1|1915.33|1908.03|1915.4|1908.1|1915.33|1908.03|3
1733006530000|2024-11-30 22:42:10|1915.32|1908.02|1915.32|1908.02|1915.32|1908.02|1915.32|1908.02|1
1733006540000|2024-11-30 22:42:20|1915.38|1908.08|1915.19|1907.89|1915.38|1908.08|1915.19|1907.89|5
1733006550000|2024-11-30 22:42:30|1915.21|1907.91|1915.21|1907.91|1915.21|1907.91|1915.19|1907.89|3
1733006560000|2024-11-30 22:42:40|1915.19|1907.89|1915.14|1907.84|1915.21|1907.91|1915.14|1907.84|3
1733006570000|2024-11-30 22:42:50|1915.13|1907.83|1915.12|1907.82|1915.13|1907.83|1915.12|1907.82|2
1733006580000|2024-11-30 22:43:00|1915.11|1907.81|1915.12|1907.82|1915.12|1907.82|1915.11|1907.81|2
1733006590000|2024-11-30 22:43:10|1915.11|1907.81|1915.11|1907.81|1915.12|1907.82|1915.11|1907.81|3
1733006600000|2024-11-30 22:43:20|1915.12|1907.82|1914.67|1907.37|1915.12|1907.82|1914.6|1907.3|7
1733006610000|2024-11-30 22:43:30|1914.66|1907.36|1914.63|1907.33|1914.66|1907.36|1914.63|1907.33|2
1733006620000|2024-11-30 22:43:40|1914.61|1907.31|1914.5|1907.2|1914.61|1907.31|1914.5|1907.2|2
1733006630000|2024-11-30 22:43:50|1914.48|1907.18|1914.23|1906.93|1914.48|1907.18|1914.23|1906.93|6
1733006640000|2024-11-30 22:44:00|1914.22|1906.92|1914.22|1906.92|1914.23|1906.93|1914.2|1906.9|25
1733006650000|2024-11-30 22:44:10|1914.24|1906.94|1914.23|1906.93|1914.24|1906.94|1914.2|1906.9|12
1733006660000|2024-11-30 22:44:20|1914.22|1906.92|1914.23|1906.93|1914.23|1906.93|1914.22|1906.92|6
1733006670000|2024-11-30 22:44:30|1914.22|1906.92|1914.39|1907.09|1914.39|1907.09|1914.22|1906.92|14
1733006680000|2024-11-30 22:44:40|1914.36|1907.06|1914.39|1907.09|1914.39|1907.09|1914.36|1907.06|4
1733006690000|2024-11-30 22:44:50|1914.36|1907.06|1914.66|1907.36|1914.66|1907.36|1914.36|1907.06|15
1733006700000|2024-11-30 22:45:00|1914.69|1907.39|1914.64|1907.34|1915.09|1907.79|1914.6|1907.3|11
1733006710000|2024-11-30 22:45:10|1914.71|1907.41|1914.8|1907.5|1914.8|1907.5|1914.67|1907.37|6
1733006720000|2024-11-30 22:45:20|1914.75|1907.45|1914.75|1907.45|1914.75|1907.45|1914.75|1907.45|1
1733006730000|2024-11-30 22:45:30|1914.8|1907.5|1914.65|1907.35|1914.86|1907.56|1914.65|1907.35|9
1733006740000|2024-11-30 22:45:40|1914.76|1907.46|1914.72|1907.42|1914.84|1907.54|1914.64|1907.34|14
1733006750000|2024-11-30 22:45:50|1914.84|1907.54|1914.72|1907.42|1914.84|1907.54|1914.72|1907.42|16
1733006760000|2024-11-30 22:46:00|1914.84|1907.54|1914.67|1907.37|1914.84|1907.54|1914.65|1907.35|18
1733006770000|2024-11-30 22:46:10|1914.72|1907.42|1914.26|1906.96|1914.76|1907.46|1914.26|1906.96|14
1733006780000|2024-11-30 22:46:20|1914.18|1906.88|1914.21|1906.91|1914.23|1906.93|1914.17|1906.87|6
1733006790000|2024-11-30 22:46:30|1914.2|1906.9|1914.26|1906.96|1914.37|1907.07|1914.2|1906.9|16
1733006800000|2024-11-30 22:46:40|1914.16|1906.86|1914.24|1906.94|1914.24|1906.94|1913.72|1906.42|13
1733006810000|2024-11-30 22:46:50|1914.38|1907.08|1914.67|1907.37|1914.71|1907.41|1914.38|1907.08|9
1733006820000|2024-11-30 22:47:00|1914.71|1907.41|1915.22|1907.92|1916.36|1909.06|1914.63|1907.33|31
1733006830000|2024-11-30 22:47:10|1915.34|1908.04|1915.67|1908.37|1915.67|1908.37|1915.34|1908.04|3
1733006840000|2024-11-30 22:47:20|1915.8|1908.5|1914.7|1907.4|1915.8|1908.5|1914.7|1907.4|7
1733006850000|2024-11-30 22:47:30|1914.53|1907.23|1914.29|1906.99|1914.53|1907.23|1914.22|1906.92|17
1733006860000|2024-11-30 22:47:40|1914.31|1907.01|1914.23|1906.93|1914.45|1907.15|1914.23|1906.93|10
1733006870000|2024-11-30 22:47:50|1914.22|1906.92|1914.2|1906.9|1914.22|1906.92|1914.2|1906.9|8
1733006880000|2024-11-30 22:48:00|1914.13|1906.83|1913.45|1906.15|1914.13|1906.83|1913.39|1906.09|18
1733006890000|2024-11-30 22:48:10|1913.48|1906.18|1913.61|1906.31|1913.61|1906.31|1913.48|1906.18|2
1733006900000|2024-11-30 22:48:20|1913.4|1906.1|1913.2|1905.9|1913.61|1906.31|1913.2|1905.9|6
1733006910000|2024-11-30 22:48:30|1913.19|1905.89|1912.72|1905.42|1913.19|1905.89|1912.69|1905.39|14
1733006920000|2024-11-30 22:48:40|1912.74|1905.44|1912.74|1905.44|1912.74|1905.44|1912.72|1905.42|9
1733006930000|2024-11-30 22:48:50|1912.72|1905.42|1910.77|1903.47|1912.75|1905.45|1910.77|1903.47|15
1733006940000|2024-11-30 22:49:00|1910.84|1903.54|1909.91|1902.61|1910.84|1903.54|1909.91|1902.61|19
1733006950000|2024-11-30 22:49:10|1909.89|1902.59|1908.85|1901.55|1909.89|1902.59|1908.85|1901.55|16
1733006960000|2024-11-30 22:49:20|1908.96|1901.66|1909.26|1901.96|1909.26|1901.96|1908.9|1901.6|28
1733006970000|2024-11-30 22:49:30|1909.24|1901.94|1909.23|1901.93|1909.4|1902.1|1909.23|1901.93|11
1733006980000|2024-11-30 22:49:40|1909.27|1901.97|1909.5|1902.2|1909.54|1902.24|1909.24|1901.94|8
1733006990000|2024-11-30 22:49:50|1909.49|1902.19|1909.68|1902.38|1909.71|1902.41|1909.48|1902.18|9
1733007000000|2024-11-30 22:50:00|1909.58|1902.28|1909.14|1901.84|1909.58|1902.28|1909.14|1901.84|3
1733007010000|2024-11-30 22:50:10|1909.13|1901.83|1909.18|1901.88|1909.23|1901.93|1908.79|1901.49|12
1733007020000|2024-11-30 22:50:20|1909.19|1901.89|1909.4|1902.1|1909.4|1902.1|1909.19|1901.89|11
1733007030000|2024-11-30 22:50:30|1909.57|1902.27|1908.67|1901.37|1909.57|1902.27|1908.67|1901.37|18
1733007040000|2024-11-30 22:50:40|1908.6|1901.3|1907.78|1900.48|1908.67|1901.37|1907.78|1900.48|19
1733007050000|2024-11-30 22:50:50|1907.82|1900.52|1907.39|1900.09|1907.82|1900.52|1907.39|1900.09|18
1733007060000|2024-11-30 22:51:00|1907.45|1900.15|1906.6|1899.3|1907.47|1900.17|1906.6|1899.3|24
1733007070000|2024-11-30 22:51:10|1906.58|1899.28|1905.19|1897.89|1906.58|1899.28|1905.16|1897.86|25
1733007080000|2024-11-30 22:51:20|1905.18|1897.88|1904.47|1897.17|1905.21|1897.91|1904.37|1897.07|17
1733007090000|2024-11-30 22:51:30|1904.42|1897.12|1906.11|1898.81|1906.16|1898.86|1904.42|1897.12|25
1733007100000|2024-11-30 22:51:40|1906.12|1898.82|1906.18|1898.88|1906.24|1898.94|1906.12|1898.82|10
1733007110000|2024-11-30 22:51:50|1906.21|1898.91|1906.19|1898.89|1906.25|1898.95|1906.18|1898.88|9
1733007120000|2024-11-30 22:52:00|1906.25|1898.95|1906.25|1898.95|1906.27|1898.97|1906.18|1898.88|13
1733007130000|2024-11-30 22:52:10|1906.27|1898.97|1904.37|1897.07|1906.35|1899.05|1904.37|1897.07|14
1733007140000|2024-11-30 22:52:20|1904.38|1897.08|1902.76|1895.46|1904.39|1897.09|1902.68|1895.38|32
1733007150000|2024-11-30 22:52:30|1902.66|1895.36|1903.27|1895.97|1903.39|1896.09|1902.66|1895.36|20
1733007160000|2024-11-30 22:52:40|1903.29|1895.99|1903.3|1896|1903.41|1896.11|1903.27|1895.97|15
1733007170000|2024-11-30 22:52:50|1903.2|1895.9|1903.06|1895.76|1903.21|1895.91|1902.9|1895.6|30
1733007180000|2024-11-30 22:53:00|1902.93|1895.63|1903.26|1895.96|1903.28|1895.98|1902.93|1895.63|7
1733007190000|2024-11-30 22:53:10|1903.1|1895.8|1903.1|1895.8|1903.1|1895.8|1903.1|1895.8|1
1733007200000|2024-11-30 22:53:20|1903.07|1895.77|1903.1|1895.8|1903.14|1895.84|1903.02|1895.72|17
1733007210000|2024-11-30 22:53:30|1903.09|1895.79|1903.04|1895.74|1903.14|1895.84|1902.68|1895.38|29
1733007220000|2024-11-30 22:53:40|1903.07|1895.77|1902.65|1895.35|1903.07|1895.77|1902.39|1895.09|28
1733007230000|2024-11-30 22:53:50|1902.72|1895.42|1902.5|1895.2|1902.72|1895.42|1902.38|1895.08|20
1733007240000|2024-11-30 22:54:00|1902.52|1895.22|1902.37|1895.07|1902.78|1895.48|1902.36|1895.06|10
1733007250000|2024-11-30 22:54:10|1902.39|1895.09|1902.37|1895.07|1902.42|1895.12|1902.34|1895.04|15
1733007260000|2024-11-30 22:54:20|1902.35|1895.05|1902.4|1895.1|1902.43|1895.13|1902.32|1895.02|26
1733007270000|2024-11-30 22:54:30|1902.35|1895.05|1902.42|1895.12|1902.43|1895.13|1902.32|1895.02|18
1733007280000|2024-11-30 22:54:40|1902.37|1895.07|1902.88|1895.58|1902.93|1895.63|1902.37|1895.07|21
1733007290000|2024-11-30 22:54:50|1902.87|1895.57|1904.47|1897.17|1904.47|1897.17|1902.87|1895.57|19
1733007300000|2024-11-30 22:55:00|1904.44|1897.14|1904.75|1897.45|1904.83|1897.53|1904.44|1897.14|12
1733007310000|2024-11-30 22:55:10|1904.82|1897.52|1905.57|1898.27|1905.57|1898.27|1904.82|1897.52|16
1733007320000|2024-11-30 22:55:20|1905.59|1898.29|1905.67|1898.37|1905.67|1898.37|1905.39|1898.09|17
1733007330000|2024-11-30 22:55:30|1905.6|1898.3|1906.26|1898.96|1906.26|1898.96|1905.6|1898.3|11
1733007340000|2024-11-30 22:55:40|1906.4|1899.1|1907.43|1900.13|1907.43|1900.13|1906.4|1899.1|13
1733007350000|2024-11-30 22:55:50|1907.44|1900.14|1908.61|1901.31|1908.62|1901.32|1907.44|1900.14|17
1733007360000|2024-11-30 22:56:00|1908.62|1901.32|1908.69|1901.39|1909.04|1901.74|1908.56|1901.26|16
1733007370000|2024-11-30 22:56:10|1908.4|1901.1|1907.88|1900.58|1908.57|1901.27|1907.88|1900.58|12
1733007380000|2024-11-30 22:56:20|1907.95|1900.65|1908.65|1901.35|1908.86|1901.56|1907.92|1900.62|15
1733007390000|2024-11-30 22:56:30|1908.63|1901.33|1909.27|1901.97|1909.31|1902.01|1908.59|1901.29|20
1733007400000|2024-11-30 22:56:40|1909.24|1901.94|1908.31|1901.01|1909.24|1901.94|1908.31|1901.01|11
1733007410000|2024-11-30 22:56:50|1908.24|1900.94|1906.24|1898.94|1908.24|1900.94|1906.24|1898.94|28
1733007420000|2024-11-30 22:57:00|1906.26|1898.96|1907.35|1900.05|1907.4|1900.1|1906.24|1898.94|28
1733007430000|2024-11-30 22:57:10|1907.82|1900.52|1907.82|1900.52|1908.01|1900.71|1907.75|1900.45|25
1733007440000|2024-11-30 22:57:20|1907.83|1900.53|1907.89|1900.59|1907.95|1900.65|1907.35|1900.05|26
1733007450000|2024-11-30 22:57:30|1907.93|1900.63|1907.93|1900.63|1907.96|1900.66|1907.8|1900.5|25
1733007460000|2024-11-30 22:57:40|1907.89|1900.59|1908.04|1900.74|1908.42|1901.12|1907.89|1900.59|31
1733007470000|2024-11-30 22:57:50|1908.07|1900.77|1908.16|1900.86|1908.16|1900.86|1907.86|1900.56|28
1733007480000|2024-11-30 22:58:00|1907.97|1900.67|1908.14|1900.84|1908.14|1900.84|1907.9|1900.6|28
1733007490000|2024-11-30 22:58:10|1908.19|1900.89|1908.35|1901.05|1908.42|1901.12|1908.09|1900.79|14
1733007500000|2024-11-30 22:58:20|1908.38|1901.08|1909.92|1902.62|1910.14|1902.84|1908.38|1901.08|26
1733007510000|2024-11-30 22:58:30|1909.82|1902.52|1910.29|1902.99|1910.29|1902.99|1909.82|1902.52|7
1733007520000|2024-11-30 22:58:40|1910.3|1903|1910.3|1903|1910.3|1903|1910.3|1903|1
1733007530000|2024-11-30 22:58:50|1910.31|1903.01|1910.43|1903.13|1910.5|1903.2|1910.31|1903.01|9
1733007540000|2024-11-30 22:59:00|1910.4|1903.1|1910.77|1903.47|1910.87|1903.57|1910.4|1903.1|21
1733007550000|2024-11-30 22:59:10|1910.76|1903.46|1910.06|1902.76|1910.76|1903.46|1910.04|1902.74|24
1733007560000|2024-11-30 22:59:20|1910.08|1902.78|1910.1|1902.8|1910.11|1902.81|1910.04|1902.74|20
1733007570000|2024-11-30 22:59:30|1910.11|1902.81|1910.04|1902.74|1910.11|1902.81|1910.04|1902.74|11
1733007590000|2024-11-30 22:59:50|1910.03|1902.73|1909|1901.7|1910.04|1902.74|1909|1901.7|22
1733007600000|2024-11-30 23:00:00|1909.08|1901.78|1909|1901.7|1909.15|1901.85|1908.58|1901.28|24
1733007610000|2024-11-30 23:00:10|1909.02|1901.72|1909.11|1901.81|1909.11|1901.81|1908.83|1901.53|17
1733007620000|2024-11-30 23:00:20|1909|1901.7|1909.03|1901.73|1909.11|1901.81|1909|1901.7|18
1733007630000|2024-11-30 23:00:30|1909.13|1901.83|1910.05|1902.75|1910.09|1902.79|1909.03|1901.73|23
1733007640000|2024-11-30 23:00:40|1910.09|1902.79|1908.8|1901.5|1910.14|1902.84|1908.8|1901.5|28
1733007650000|2024-11-30 23:00:50|1908.84|1901.54|1908.36|1901.06|1909|1901.7|1908.23|1900.93|29
1733007660000|2024-11-30 23:01:00|1908.06|1900.76|1907.43|1900.13|1908.08|1900.78|1906.87|1899.57|32
1733007670000|2024-11-30 23:01:10|1907.27|1899.97|1906.7|1899.4|1907.75|1900.45|1906.66|1899.36|29
1733007680000|2024-11-30 23:01:20|1906.73|1899.43|1907.17|1899.87|1907.41|1900.11|1906.48|1899.18|28
1733007690000|2024-11-30 23:01:30|1907.19|1899.89|1907.01|1899.71|1907.19|1899.89|1906.73|1899.43|29
1733007700000|2024-11-30 23:01:40|1907.09|1899.79|1907.14|1899.84|1907.14|1899.84|1906.91|1899.61|29
1733007710000|2024-11-30 23:01:50|1907.28|1899.98|1907.26|1899.96|1907.47|1900.17|1907.09|1899.79|24
1733007720000|2024-11-30 23:02:00|1907.32|1900.02|1907.39|1900.09|1907.4|1900.1|1907.32|1900.02|11
1733007730000|2024-11-30 23:02:10|1907.86|1900.56|1908.99|1901.69|1909.09|1901.79|1907.86|1900.56|25
1733007740000|2024-11-30 23:02:20|1909.01|1901.71|1910.03|1902.73|1910.12|1902.82|1908.97|1901.67|32
1733007750000|2024-11-30 23:02:30|1910.01|1902.71|1911.67|1904.37|1911.67|1904.37|1910.01|1902.71|20
1733007760000|2024-11-30 23:02:40|1912.03|1904.73|1911.34|1904.04|1912.14|1904.84|1911.03|1903.73|12
1733007770000|2024-11-30 23:02:50|1911.32|1904.02|1911.25|1903.95|1911.4|1904.1|1911.08|1903.78|33
1733007780000|2024-11-30 23:03:00|1911.31|1904.01|1911.28|1903.98|1911.88|1904.58|1910.94|1903.64|28
1733007790000|2024-11-30 23:03:10|1911.29|1903.99|1911.3|1904|1911.3|1904|1910.94|1903.64|28
1733007800000|2024-11-30 23:03:20|1911.22|1903.92|1912.28|1904.98|1912.32|1905.02|1910.77|1903.47|28
1733007810000|2024-11-30 23:03:30|1912.32|1905.02|1911.54|1904.24|1912.43|1905.13|1911.35|1904.05|27
1733007820000|2024-11-30 23:03:40|1911.52|1904.22|1911.14|1903.84|1911.52|1904.22|1910.22|1902.92|24
1733007830000|2024-11-30 23:03:50|1910.97|1903.67|1911.18|1903.88|1911.28|1903.98|1910.97|1903.67|15
1733007840000|2024-11-30 23:04:00|1910.91|1903.61|1909.43|1902.13|1910.91|1903.61|1909.32|1902.02|14
1733007850000|2024-11-30 23:04:10|1909.66|1902.36|1911.4|1904.1|1911.41|1904.11|1909.66|1902.36|22
1733007860000|2024-11-30 23:04:20|1911.27|1903.97|1911.86|1904.56|1912.48|1905.18|1911.27|1903.97|20
1733007870000|2024-11-30 23:04:30|1911.82|1904.52|1911.87|1904.57|1911.92|1904.62|1911.6|1904.3|15
1733007880000|2024-11-30 23:04:40|1911.78|1904.48|1911.82|1904.52|1912.32|1905.02|1911.78|1904.48|14
1733007890000|2024-11-30 23:04:50|1911.85|1904.55|1912.37|1905.07|1912.37|1905.07|1911.83|1904.53|23
1733007900000|2024-11-30 23:05:00|1912.26|1904.96|1911.86|1904.56|1913.44|1906.14|1911.86|1904.56|26
1733007910000|2024-11-30 23:05:10|1911.88|1904.58|1912.3|1905|1912.76|1905.46|1911.77|1904.47|35
1733007920000|2024-11-30 23:05:20|1912.39|1905.09|1911.83|1904.53|1912.77|1905.47|1911.79|1904.49|32
1733007930000|2024-11-30 23:05:30|1911.8|1904.5|1911.31|1904.01|1912.44|1905.14|1911.27|1903.97|26
1733007940000|2024-11-30 23:05:40|1911.25|1903.95|1911.53|1904.23|1911.53|1904.23|1910.81|1903.51|20
1733007950000|2024-11-30 23:05:50|1911.46|1904.16|1911.57|1904.27|1911.61|1904.31|1911.31|1904.01|33
1733007960000|2024-11-30 23:06:00|1911.54|1904.24|1913.34|1906.04|1913.34|1906.04|1911.34|1904.04|29
1733007970000|2024-11-30 23:06:10|1913.35|1906.05|1913.86|1906.56|1913.86|1906.56|1913.23|1905.93|34
1733007980000|2024-11-30 23:06:20|1913.9|1906.6|1912.65|1905.35|1913.9|1906.6|1912.65|1905.35|26
1733007990000|2024-11-30 23:06:30|1912.39|1905.09|1913.25|1905.95|1913.86|1906.56|1912.27|1904.97|28
1733008000000|2024-11-30 23:06:40|1913.24|1905.94|1913.66|1906.36|1913.77|1906.47|1913.23|1905.93|22
1733008010000|2024-11-30 23:06:50|1913.64|1906.34|1912.93|1905.63|1913.79|1906.49|1912.68|1905.38|31
1733008020000|2024-11-30 23:07:00|1912.8|1905.5|1912.82|1905.52|1913.17|1905.87|1912.75|1905.45|31
1733008030000|2024-11-30 23:07:10|1912.85|1905.55|1914.71|1907.41|1914.71|1907.41|1912.85|1905.55|19
1733008040000|2024-11-30 23:07:20|1914.65|1907.35|1914.65|1907.35|1914.72|1907.42|1914.17|1906.87|23
1733008050000|2024-11-30 23:07:30|1914.63|1907.33|1913.41|1906.11|1914.63|1907.33|1913.25|1905.95|24
1733008060000|2024-11-30 23:07:40|1913.38|1906.08|1913.66|1906.36|1913.99|1906.69|1913.38|1906.08|9
1733008070000|2024-11-30 23:07:50|1914.17|1906.87|1914.45|1907.15|1914.88|1907.58|1914.17|1906.87|21
1733008080000|2024-11-30 23:08:00|1914.32|1907.02|1914.4|1907.1|1914.56|1907.26|1913.55|1906.25|17
1733008090000|2024-11-30 23:08:10|1914.56|1907.26|1914.67|1907.37|1914.68|1907.38|1914.15|1906.85|23
1733008100000|2024-11-30 23:08:20|1914.68|1907.38|1915.26|1907.96|1915.26|1907.96|1914.68|1907.38|16
1733008110000|2024-11-30 23:08:30|1915.23|1907.93|1915.6|1908.3|1915.65|1908.35|1915.09|1907.79|25
1733008120000|2024-11-30 23:08:40|1915.58|1908.28|1916.57|1909.27|1916.84|1909.54|1915.58|1908.28|23
1733008130000|2024-11-30 23:08:50|1916.58|1909.28|1916.67|1909.37|1916.67|1909.37|1916.46|1909.16|15
1733008140000|2024-11-30 23:09:00|1916.7|1909.4|1917.88|1910.58|1918.08|1910.78|1916.66|1909.36|27
1733008150000|2024-11-30 23:09:10|1917.91|1910.61|1917.2|1909.9|1917.91|1910.61|1916.47|1909.17|31
1733008160000|2024-11-30 23:09:20|1917.37|1910.07|1916.87|1909.57|1917.46|1910.16|1916.73|1909.43|40
1733008170000|2024-11-30 23:09:30|1916.93|1909.63|1915.53|1908.23|1916.93|1909.63|1915.53|1908.23|28
1733008180000|2024-11-30 23:09:40|1915.44|1908.14|1915.51|1908.21|1916.16|1908.86|1915.3|1908|31
1733008190000|2024-11-30 23:09:50|1915.52|1908.22|1915.47|1908.17|1915.62|1908.32|1915.47|1908.17|20
1733008200000|2024-11-30 23:10:00|1915.42|1908.12|1915.42|1908.12|1915.59|1908.29|1915.27|1907.97|33
1733008210000|2024-11-30 23:10:10|1915.41|1908.11|1916.46|1909.16|1916.49|1909.19|1915.24|1907.94|29
1733008220000|2024-11-30 23:10:20|1916.42|1909.12|1914.42|1907.12|1916.42|1909.12|1914.38|1907.08|30
1733008230000|2024-11-30 23:10:30|1914.44|1907.14|1913.43|1906.13|1914.57|1907.27|1913.43|1906.13|31
1733008240000|2024-11-30 23:10:40|1913.54|1906.24|1913.73|1906.43|1913.74|1906.44|1913.32|1906.02|17
1733008250000|2024-11-30 23:10:50|1913.66|1906.36|1914.46|1907.16|1914.46|1907.16|1913.42|1906.12|22
1733008260000|2024-11-30 23:11:00|1914.43|1907.13|1914.68|1907.38|1915.08|1907.78|1914.41|1907.11|27
1733008270000|2024-11-30 23:11:10|1914.57|1907.27|1914.66|1907.36|1915.14|1907.84|1914.43|1907.13|24
1733008280000|2024-11-30 23:11:20|1914.51|1907.21|1913.46|1906.16|1914.84|1907.54|1913.36|1906.06|24
1733008290000|2024-11-30 23:11:30|1913.5|1906.2|1913.67|1906.37|1913.85|1906.55|1913.46|1906.16|9
1733008300000|2024-11-30 23:11:40|1913.71|1906.41|1914.38|1907.08|1914.42|1907.12|1913.71|1906.41|12
1733008310000|2024-11-30 23:11:50|1914.36|1907.06|1914.52|1907.22|1914.56|1907.26|1914.34|1907.04|12
1733008320000|2024-11-30 23:12:00|1914.46|1907.16|1914.65|1907.35|1914.77|1907.47|1913.61|1906.31|24
1733008330000|2024-11-30 23:12:10|1914.76|1907.46|1916.29|1908.99|1916.4|1909.1|1914.46|1907.16|30
1733008340000|2024-11-30 23:12:20|1916.27|1908.97|1917.79|1910.49|1917.79|1910.49|1916.27|1908.97|30
1733008350000|2024-11-30 23:12:30|1918.04|1910.74|1919.58|1912.28|1919.63|1912.33|1918.01|1910.71|28
1733008360000|2024-11-30 23:12:40|1919.61|1912.31|1919.66|1912.36|1920.58|1913.28|1919.56|1912.26|25
1733008370000|2024-11-30 23:12:50|1919.61|1912.31|1919.1|1911.8|1919.63|1912.33|1919.1|1911.8|17
1733008380000|2024-11-30 23:13:00|1918.71|1911.41|1916.24|1908.94|1918.71|1911.41|1916.22|1908.92|24
1733008390000|2024-11-30 23:13:10|1916.25|1908.95|1915.13|1907.83|1916.25|1908.95|1915.13|1907.83|27
1733008400000|2024-11-30 23:13:20|1915.12|1907.82|1913.39|1906.09|1915.15|1907.85|1913.07|1905.77|22
1733008410000|2024-11-30 23:13:30|1913.47|1906.17|1914.17|1906.87|1914.38|1907.08|1913.47|1906.17|25
1733008420000|2024-11-30 23:13:40|1914.53|1907.23|1915.03|1907.73|1915.03|1907.73|1914.19|1906.89|25
1733008430000|2024-11-30 23:13:50|1915.06|1907.76|1916.04|1908.74|1916.12|1908.82|1915|1907.7|18
1733008440000|2024-11-30 23:14:00|1915.65|1908.35|1915.49|1908.19|1916.2|1908.9|1915.49|1908.19|21
1733008450000|2024-11-30 23:14:10|1915.12|1907.82|1915.26|1907.96|1915.78|1908.48|1915.1|1907.8|21
1733008460000|2024-11-30 23:14:20|1915.34|1908.04|1914.5|1907.2|1915.34|1908.04|1914.34|1907.04|20
1733008470000|2024-11-30 23:14:30|1914.32|1907.02|1914.5|1907.2|1915.09|1907.79|1914.31|1907.01|26
1733008480000|2024-11-30 23:14:40|1914.51|1907.21|1915.11|1907.81|1915.48|1908.18|1914.37|1907.07|28
1733008490000|2024-11-30 23:14:50|1915.08|1907.78|1914.4|1907.1|1915.16|1907.86|1914.4|1907.1|33
1733008500000|2024-11-30 23:15:00|1914.49|1907.19|1914.42|1907.12|1914.51|1907.21|1914.07|1906.77|35
1733008510000|2024-11-30 23:15:10|1914.38|1907.08|1914.84|1907.54|1915.19|1907.89|1914.38|1907.08|31
1733008520000|2024-11-30 23:15:20|1914.86|1907.56|1916.24|1908.94|1916.51|1909.21|1914.84|1907.54|23
1733008530000|2024-11-30 23:15:30|1916.25|1908.95|1916.76|1909.46|1916.85|1909.55|1915.56|1908.26|37
1733008540000|2024-11-30 23:15:40|1916.86|1909.56|1920.06|1912.76|1920.24|1912.94|1916.72|1909.42|34
1733008550000|2024-11-30 23:15:50|1919.38|1912.08|1919.67|1912.37|1919.72|1912.42|1918.61|1911.31|28
1733008560000|2024-11-30 23:16:00|1919.76|1912.46|1919.05|1911.75|1920.3|1913|1919.05|1911.75|34
1733008570000|2024-11-30 23:16:10|1919.06|1911.76|1919.17|1911.87|1919.17|1911.87|1918.14|1910.84|33
1733008580000|2024-11-30 23:16:20|1919.24|1911.94|1920.3|1913|1920.32|1913.02|1919.08|1911.78|34
1733008590000|2024-11-30 23:16:30|1920.32|1913.02|1920.25|1912.95|1920.32|1913.02|1919.44|1912.14|35
1733008600000|2024-11-30 23:16:40|1920.19|1912.89|1920.38|1913.08|1920.49|1913.19|1920.15|1912.85|31
1733008610000|2024-11-30 23:16:50|1920.41|1913.11|1921.12|1913.82|1921.17|1913.87|1920.41|1913.11|20
1733008620000|2024-11-30 23:17:00|1921.08|1913.78|1922.11|1914.81|1922.11|1914.81|1920.22|1912.92|33
1733008630000|2024-11-30 23:17:10|1922.08|1914.78|1924.49|1917.19|1925.26|1917.96|1922.01|1914.71|34
1733008640000|2024-11-30 23:17:20|1924.37|1917.07|1925.24|1917.94|1925.24|1917.94|1924.11|1916.81|33
1733008650000|2024-11-30 23:17:30|1925.25|1917.95|1924.49|1917.19|1925.4|1918.1|1924.38|1917.08|27
1733008660000|2024-11-30 23:17:40|1924.39|1917.09|1924.17|1916.87|1924.39|1917.09|1924.15|1916.85|25
1733008670000|2024-11-30 23:17:50|1924.15|1916.85|1924.18|1916.88|1924.69|1917.39|1924.11|1916.81|29
1733008680000|2024-11-30 23:18:00|1924.16|1916.86|1921.15|1913.85|1924.16|1916.86|1921.15|1913.85|32
1733008690000|2024-11-30 23:18:10|1921.13|1913.83|1919.2|1911.9|1921.16|1913.86|1919.2|1911.9|28
1733008700000|2024-11-30 23:18:20|1919.21|1911.91|1920.59|1913.29|1920.8|1913.5|1919.21|1911.91|33
1733008710000|2024-11-30 23:18:30|1920.53|1913.23|1920.4|1913.1|1920.53|1913.23|1919.26|1911.96|34
1733008720000|2024-11-30 23:18:40|1920.38|1913.08|1921.26|1913.96|1921.43|1914.13|1920.31|1913.01|34
1733008730000|2024-11-30 23:18:50|1921.44|1914.14|1921.41|1914.11|1922.04|1914.74|1921.38|1914.08|29
1733008740000|2024-11-30 23:19:00|1921.39|1914.09|1922.9|1915.6|1923.24|1915.94|1921.33|1914.03|34
1733008750000|2024-11-30 23:19:10|1923.07|1915.77|1923.38|1916.08|1923.45|1916.15|1922.47|1915.17|35
1733008760000|2024-11-30 23:19:20|1923.36|1916.06|1921.97|1914.67|1923.36|1916.06|1921.65|1914.35|32
1733008770000|2024-11-30 23:19:30|1922|1914.7|1921.47|1914.17|1922.17|1914.87|1921.47|1914.17|20
1733008780000|2024-11-30 23:19:40|1921.61|1914.31|1921.51|1914.21|1921.65|1914.35|1921.36|1914.06|26
1733008790000|2024-11-30 23:19:50|1921.35|1914.05|1921.37|1914.07|1921.57|1914.27|1921.1|1913.8|22
1733008800000|2024-11-30 23:20:00|1921.27|1913.97|1919.53|1912.23|1921.27|1913.97|1919.4|1912.1|34
1733008810000|2024-11-30 23:20:10|1919.52|1912.22|1917.68|1910.38|1919.62|1912.32|1917.51|1910.21|28
1733008820000|2024-11-30 23:20:20|1917.85|1910.55|1917.45|1910.15|1920.24|1912.94|1917.45|1910.15|33
1733008830000|2024-11-30 23:20:30|1917.38|1910.08|1918.29|1910.99|1918.44|1911.14|1916.53|1909.23|38
1733008840000|2024-11-30 23:20:40|1918.34|1911.04|1918.12|1910.82|1919.04|1911.74|1917.9|1910.6|31
1733008850000|2024-11-30 23:20:50|1918.4|1911.1|1918.81|1911.51|1919.17|1911.87|1918.28|1910.98|33
1733008860000|2024-11-30 23:21:00|1918.8|1911.5|1919.91|1912.61|1920.43|1913.13|1918.8|1911.5|32
1733008870000|2024-11-30 23:21:10|1919.95|1912.65|1919.45|1912.15|1920.37|1913.07|1918.71|1911.41|35
1733008880000|2024-11-30 23:21:20|1919.32|1912.02|1918.58|1911.28|1919.48|1912.18|1917.83|1910.53|36
1733008890000|2024-11-30 23:21:30|1918.65|1911.35|1918.59|1911.29|1919.44|1912.14|1918.58|1911.28|31
1733008900000|2024-11-30 23:21:40|1918.65|1911.35|1919.57|1912.27|1919.57|1912.27|1918.38|1911.08|30
1733008910000|2024-11-30 23:21:50|1919.52|1912.22|1918.8|1911.5|1919.52|1912.22|1918.74|1911.44|32
1733008920000|2024-11-30 23:22:00|1918.86|1911.56|1919.85|1912.55|1920.61|1913.31|1918.86|1911.56|29
1733008930000|2024-11-30 23:22:10|1919.23|1911.93|1919.72|1912.42|1920.48|1913.18|1918.71|1911.41|38
1733008940000|2024-11-30 23:22:20|1919.85|1912.55|1920.23|1912.93|1920.43|1913.13|1919.65|1912.35|28
1733008950000|2024-11-30 23:22:30|1920.06|1912.76|1919.78|1912.48|1920.46|1913.16|1919.07|1911.77|32
1733008960000|2024-11-30 23:22:40|1919.75|1912.45|1919.07|1911.77|1919.79|1912.49|1918.73|1911.43|34
1733008970000|2024-11-30 23:22:50|1919.16|1911.86|1919.34|1912.04|1919.59|1912.29|1919.05|1911.75|29
1733008980000|2024-11-30 23:23:00|1919.36|1912.06|1919.29|1911.99|1919.83|1912.53|1919.14|1911.84|37
1733008990000|2024-11-30 23:23:10|1919.26|1911.96|1918.43|1911.13|1919.7|1912.4|1918.43|1911.13|32
1733009000000|2024-11-30 23:23:20|1918.5|1911.2|1917.88|1910.58|1918.5|1911.2|1916.61|1909.31|37
1733009010000|2024-11-30 23:23:30|1918.12|1910.82|1917.88|1910.58|1919.49|1912.19|1917.86|1910.56|39
1733009020000|2024-11-30 23:23:40|1917.92|1910.62|1916.77|1909.47|1917.92|1910.62|1916.59|1909.29|29
1733009030000|2024-11-30 23:23:50|1916.8|1909.5|1916.6|1909.3|1917.24|1909.94|1916.55|1909.25|25
1733009040000|2024-11-30 23:24:00|1916.61|1909.31|1911.67|1904.37|1916.61|1909.31|1911.67|1904.37|31
1733009050000|2024-11-30 23:24:10|1911.66|1904.36|1909.88|1902.58|1911.8|1904.5|1909.49|1902.19|33
1733009060000|2024-11-30 23:24:20|1909.56|1902.26|1910.37|1903.07|1910.97|1903.67|1909.46|1902.16|38
1733009070000|2024-11-30 23:24:30|1910.9|1903.6|1911.57|1904.27|1912.32|1905.02|1910.9|1903.6|32
1733009080000|2024-11-30 23:24:40|1911.53|1904.23|1912.56|1905.26|1913.11|1905.81|1911.29|1903.99|29
1733009090000|2024-11-30 23:24:50|1912.2|1904.9|1912.23|1904.93|1912.44|1905.14|1911.82|1904.52|28
1733009100000|2024-11-30 23:25:00|1912.21|1904.91|1913.32|1906.02|1913.68|1906.38|1912.21|1904.91|31
1733009110000|2024-11-30 23:25:10|1913.25|1905.95|1914.37|1907.07|1914.37|1907.07|1912.88|1905.58|35
1733009120000|2024-11-30 23:25:20|1914.42|1907.12|1913.83|1906.53|1914.42|1907.12|1913|1905.7|32
1733009130000|2024-11-30 23:25:30|1913.94|1906.64|1912.77|1905.47|1914.33|1907.03|1912.54|1905.24|30
1733009140000|2024-11-30 23:25:40|1912.55|1905.25|1914.29|1906.99|1914.31|1907.01|1912.51|1905.21|34
1733009150000|2024-11-30 23:25:50|1914.31|1907.01|1914.8|1907.5|1915.13|1907.83|1914.28|1906.98|32
1733009160000|2024-11-30 23:26:00|1914.62|1907.32|1914.1|1906.8|1914.93|1907.63|1913.46|1906.16|35
1733009170000|2024-11-30 23:26:10|1914.12|1906.82|1914.78|1907.48|1915|1907.7|1914.12|1906.82|27
1733009180000|2024-11-30 23:26:20|1914.68|1907.38|1915.97|1908.67|1916|1908.7|1914.68|1907.38|26
1733009190000|2024-11-30 23:26:30|1916.01|1908.71|1915.65|1908.35|1916.67|1909.37|1915.54|1908.24|29
1733009200000|2024-11-30 23:26:40|1915.59|1908.29|1915.29|1907.99|1915.65|1908.35|1915.15|1907.85|30
1733009210000|2024-11-30 23:26:50|1915.14|1907.84|1915.11|1907.81|1915.3|1908|1914.42|1907.12|31
1733009220000|2024-11-30 23:27:00|1915.1|1907.8|1915.41|1908.11|1915.52|1908.22|1914.18|1906.88|36
1733009230000|2024-11-30 23:27:10|1915.42|1908.12|1913.9|1906.6|1915.48|1908.18|1913.54|1906.24|33
1733009240000|2024-11-30 23:27:20|1913.93|1906.63|1913.88|1906.58|1914.23|1906.93|1913.88|1906.58|31
1733009250000|2024-11-30 23:27:30|1913.75|1906.45|1914.27|1906.97|1914.38|1907.08|1913.75|1906.45|27
1733009260000|2024-11-30 23:27:40|1914.25|1906.95|1914.1|1906.8|1914.39|1907.09|1913.82|1906.52|28
1733009270000|2024-11-30 23:27:50|1914.47|1907.17|1914.89|1907.59|1915.18|1907.88|1914.47|1907.17|37
1733009280000|2024-11-30 23:28:00|1914.92|1907.62|1913.93|1906.63|1914.92|1907.62|1913.91|1906.61|34
1733009290000|2024-11-30 23:28:10|1913.9|1906.6|1913.96|1906.66|1913.97|1906.67|1913.7|1906.4|24
1733009300000|2024-11-30 23:28:20|1913.93|1906.63|1914.5|1907.2|1914.83|1907.53|1913.84|1906.54|29
1733009310000|2024-11-30 23:28:30|1914.53|1907.23|1913.37|1906.07|1914.53|1907.23|1912.79|1905.49|36
1733009320000|2024-11-30 23:28:40|1913.36|1906.06|1913.51|1906.21|1913.51|1906.21|1913.09|1905.79|31
1733009330000|2024-11-30 23:28:50|1913.49|1906.19|1911.75|1904.45|1913.51|1906.21|1911.75|1904.45|30
1733009340000|2024-11-30 23:29:00|1911.67|1904.37|1912.39|1905.09|1912.44|1905.14|1911.67|1904.37|36
1733009350000|2024-11-30 23:29:10|1912.41|1905.11|1911.92|1904.62|1912.88|1905.58|1911.92|1904.62|29
1733009360000|2024-11-30 23:29:20|1911.93|1904.63|1911.7|1904.4|1912.29|1904.99|1911.69|1904.39|26
1733009370000|2024-11-30 23:29:30|1911.54|1904.24|1912.01|1904.71|1912.08|1904.78|1911.54|1904.24|27
1733009380000|2024-11-30 23:29:40|1912.05|1904.75|1911.99|1904.69|1912.05|1904.75|1911.75|1904.45|24
1733009390000|2024-11-30 23:29:50|1912.08|1904.78|1911.62|1904.32|1912.08|1904.78|1911.53|1904.23|23
1733009400000|2024-11-30 23:30:00|1911.57|1904.27|1912.96|1905.66|1913.06|1905.76|1911.55|1904.25|38
1733009410000|2024-11-30 23:30:10|1912.97|1905.67|1913.85|1906.55|1913.85|1906.55|1912.91|1905.61|31
1733009420000|2024-11-30 23:30:20|1913.86|1906.56|1913.22|1905.92|1913.86|1906.56|1912.93|1905.63|27
1733009430000|2024-11-30 23:30:30|1913.25|1905.95|1913.14|1905.84|1913.88|1906.58|1913.04|1905.74|26
1733009440000|2024-11-30 23:30:40|1913.1|1905.8|1912.05|1904.75|1913.13|1905.83|1912.05|1904.75|29
1733009450000|2024-11-30 23:30:50|1912.04|1904.74|1913.02|1905.72|1913.16|1905.86|1912.04|1904.74|35
1733009460000|2024-11-30 23:31:00|1913.01|1905.71|1912.43|1905.13|1913.2|1905.9|1912.33|1905.03|35
1733009470000|2024-11-30 23:31:10|1912.46|1905.16|1913.86|1906.56|1913.92|1906.62|1912.28|1904.98|37
1733009480000|2024-11-30 23:31:20|1913.9|1906.6|1915.66|1908.36|1915.71|1908.41|1913.81|1906.51|23
1733009490000|2024-11-30 23:31:30|1915.65|1908.35|1915.74|1908.44|1915.74|1908.44|1915.39|1908.09|26
1733009500000|2024-11-30 23:31:40|1915.73|1908.43|1914.21|1906.91|1915.73|1908.43|1914.18|1906.88|32
1733009510000|2024-11-30 23:31:50|1914.05|1906.75|1914.18|1906.88|1914.19|1906.89|1913.24|1905.94|31
1733009520000|2024-11-30 23:32:00|1914.14|1906.84|1914.87|1907.57|1915.45|1908.15|1913.89|1906.59|32
1733009530000|2024-11-30 23:32:10|1914.65|1907.35|1915.25|1907.95|1915.28|1907.98|1914.27|1906.97|35
1733009540000|2024-11-30 23:32:20|1915.23|1907.93|1916.61|1909.31|1916.61|1909.31|1915.2|1907.9|34
1733009550000|2024-11-30 23:32:30|1916.57|1909.27|1915.37|1908.07|1916.62|1909.32|1915.37|1908.07|31
1733009560000|2024-11-30 23:32:40|1915.59|1908.29|1915.38|1908.08|1915.92|1908.62|1915.18|1907.88|31
1733009570000|2024-11-30 23:32:50|1915.32|1908.02|1915.33|1908.03|1916.14|1908.84|1915.32|1908.02|33
1733009580000|2024-11-30 23:33:00|1915.29|1907.99|1913.91|1906.61|1915.39|1908.09|1913.91|1906.61|32
1733009590000|2024-11-30 23:33:10|1914.05|1906.75|1912.46|1905.16|1914.37|1907.07|1912.46|1905.16|31
1733009600000|2024-11-30 23:33:20|1912.45|1905.15|1911.68|1904.38|1912.49|1905.19|1911.52|1904.22|33
1733009610000|2024-11-30 23:33:30|1911.69|1904.39|1911.75|1904.45|1913.12|1905.82|1911.47|1904.17|33
1733009620000|2024-11-30 23:33:40|1911.76|1904.46|1912.23|1904.93|1912.23|1904.93|1911.03|1903.73|26
1733009630000|2024-11-30 23:33:50|1912.09|1904.79|1913.65|1906.35|1913.76|1906.46|1912.09|1904.79|31
1733009640000|2024-11-30 23:34:00|1913.67|1906.37|1914.65|1907.35|1914.66|1907.36|1913.66|1906.36|38
1733009650000|2024-11-30 23:34:10|1914.75|1907.45|1915.39|1908.09|1915.45|1908.15|1914.14|1906.84|36
1733009660000|2024-11-30 23:34:20|1915.42|1908.12|1914.88|1907.58|1915.87|1908.57|1914.61|1907.31|30
1733009670000|2024-11-30 23:34:30|1914.85|1907.55|1912.11|1904.81|1914.85|1907.55|1912.11|1904.81|32
1733009680000|2024-11-30 23:34:40|1911.96|1904.66|1911.32|1904.02|1912.1|1904.8|1911.21|1903.91|10
1733009690000|2024-11-30 23:34:50|1911.44|1904.14|1912.83|1905.53|1912.87|1905.57|1911.43|1904.13|27
1733009700000|2024-11-30 23:35:00|1912.84|1905.54|1913.28|1905.98|1913.29|1905.99|1912.16|1904.86|32
1733009710000|2024-11-30 23:35:10|1913.17|1905.87|1913.18|1905.88|1914.39|1907.09|1913.06|1905.76|33
1733009720000|2024-11-30 23:35:20|1913.25|1905.95|1913.24|1905.94|1914.32|1907.02|1913.2|1905.9|28
1733009730000|2024-11-30 23:35:30|1913.27|1905.97|1914.17|1906.87|1914.17|1906.87|1913.27|1905.97|34
1733009740000|2024-11-30 23:35:40|1914.16|1906.86|1915.28|1907.98|1915.45|1908.15|1914.16|1906.86|30
1733009750000|2024-11-30 23:35:50|1915.24|1907.94|1915.99|1908.69|1915.99|1908.69|1914.7|1907.4|29
1733009760000|2024-11-30 23:36:00|1915.95|1908.65|1917.39|1910.09|1917.42|1910.12|1915.49|1908.19|28
1733009770000|2024-11-30 23:36:10|1917.38|1910.08|1916.52|1909.22|1917.38|1910.08|1916.33|1909.03|32
1733009780000|2024-11-30 23:36:20|1916.88|1909.58|1917.65|1910.35|1918.02|1910.72|1916.67|1909.37|36
1733009790000|2024-11-30 23:36:30|1917.68|1910.38|1917.02|1909.72|1917.68|1910.38|1916.78|1909.48|31
1733009800000|2024-11-30 23:36:40|1916.39|1909.09|1916.07|1908.77|1916.55|1909.25|1916.05|1908.75|30
1733009810000|2024-11-30 23:36:50|1916.09|1908.79|1917.01|1909.71|1917.23|1909.93|1916.07|1908.77|24
1733009820000|2024-11-30 23:37:00|1916.66|1909.36|1916.23|1908.93|1916.74|1909.44|1915.51|1908.21|31
1733009830000|2024-11-30 23:37:10|1916.09|1908.79|1917.62|1910.32|1917.68|1910.38|1916.08|1908.78|37
1733009840000|2024-11-30 23:37:20|1917.55|1910.25|1919.38|1912.08|1919.49|1912.19|1917.55|1910.25|28
1733009850000|2024-11-30 23:37:30|1919.41|1912.11|1919.19|1911.89|1919.51|1912.21|1918.33|1911.03|34
1733009860000|2024-11-30 23:37:40|1919.38|1912.08|1918.68|1911.38|1919.38|1912.08|1918.22|1910.92|30
1733009870000|2024-11-30 23:37:50|1918.74|1911.44|1919.22|1911.92|1919.39|1912.09|1918.49|1911.19|30
1733009880000|2024-11-30 23:38:00|1919.31|1912.01|1919.89|1912.59|1920.01|1912.71|1919.29|1911.99|32
1733009890000|2024-11-30 23:38:10|1919.92|1912.62|1919.99|1912.69|1920.2|1912.9|1919.92|1912.62|20
1733009900000|2024-11-30 23:38:20|1920|1912.7|1919.87|1912.57|1920.24|1912.94|1919.87|1912.57|22
1733009910000|2024-11-30 23:38:30|1919.9|1912.6|1919.54|1912.24|1919.9|1912.6|1919.25|1911.95|27
1733009920000|2024-11-30 23:38:40|1919.5|1912.2|1918.34|1911.04|1919.51|1912.21|1918.21|1910.91|28
1733009930000|2024-11-30 23:38:50|1918.29|1910.99|1918.26|1910.96|1918.41|1911.11|1917.73|1910.43|24
1733009940000|2024-11-30 23:39:00|1918.25|1910.95|1918.58|1911.28|1918.62|1911.32|1918.09|1910.79|36
1733009950000|2024-11-30 23:39:10|1918.46|1911.16|1919.02|1911.72|1919.37|1912.07|1918.29|1910.99|33
1733009960000|2024-11-30 23:39:20|1919.05|1911.75|1919.53|1912.23|1919.66|1912.36|1918.67|1911.37|29
1733009970000|2024-11-30 23:39:30|1919.52|1912.22|1919.36|1912.06|1920.05|1912.75|1919.16|1911.86|23
1733009980000|2024-11-30 23:39:40|1919.44|1912.14|1919.37|1912.07|1919.64|1912.34|1919.31|1912.01|29
1733009990000|2024-11-30 23:39:50|1919.48|1912.18|1918.69|1911.39|1919.48|1912.18|1918.27|1910.97|30
1733010000000|2024-11-30 23:40:00|1918.57|1911.27|1917.83|1910.53|1918.57|1911.27|1917.32|1910.02|33
1733010010000|2024-11-30 23:40:10|1917.87|1910.57|1918.26|1910.96|1918.48|1911.18|1917.6|1910.3|31
1733010020000|2024-11-30 23:40:20|1918.25|1910.95|1917.41|1910.11|1918.25|1910.95|1917.15|1909.85|27
1733010030000|2024-11-30 23:40:30|1917.38|1910.08|1917.13|1909.83|1917.51|1910.21|1917.04|1909.74|23
1733010040000|2024-11-30 23:40:40|1916.71|1909.41|1916.76|1909.46|1916.79|1909.49|1916.25|1908.95|22
1733010050000|2024-11-30 23:40:50|1916.79|1909.49|1916.18|1908.88|1916.84|1909.54|1915.55|1908.25|35
1733010060000|2024-11-30 23:41:00|1916.15|1908.85|1916.63|1909.33|1917.05|1909.75|1916.15|1908.85|32
1733010070000|2024-11-30 23:41:10|1916.65|1909.35|1915.59|1908.29|1916.65|1909.35|1915.59|1908.29|31
1733010080000|2024-11-30 23:41:20|1915.53|1908.23|1916.28|1908.98|1916.28|1908.98|1915.53|1908.23|23
1733010090000|2024-11-30 23:41:30|1916.27|1908.97|1917.25|1909.95|1917.44|1910.14|1916.24|1908.94|29
1733010100000|2024-11-30 23:41:40|1917.08|1909.78|1916.36|1909.06|1917.08|1909.78|1916.27|1908.97|29
1733010110000|2024-11-30 23:41:50|1916.45|1909.15|1916.93|1909.63|1917.4|1910.1|1916.19|1908.89|34
1733010120000|2024-11-30 23:42:00|1916.89|1909.59|1916.53|1909.23|1916.89|1909.59|1916.35|1909.05|32
1733010130000|2024-11-30 23:42:10|1916.44|1909.14|1916.28|1908.98|1916.63|1909.33|1915.53|1908.23|33
1733010140000|2024-11-30 23:42:20|1916.24|1908.94|1916.28|1908.98|1916.31|1909.01|1916.18|1908.88|24
1733010150000|2024-11-30 23:42:30|1916.25|1908.95|1916.35|1909.05|1916.73|1909.43|1915.83|1908.53|39
1733010160000|2024-11-30 23:42:40|1916.39|1909.09|1915.96|1908.66|1916.48|1909.18|1915.93|1908.63|25
1733010170000|2024-11-30 23:42:50|1915.98|1908.68|1916.35|1909.05|1916.6|1909.3|1915.95|1908.65|30
1733010180000|2024-11-30 23:43:00|1916.34|1909.04|1916.83|1909.53|1916.88|1909.58|1916.28|1908.98|32
1733010190000|2024-11-30 23:43:10|1916.8|1909.5|1915.96|1908.66|1916.8|1909.5|1915.8|1908.5|28
1733010200000|2024-11-30 23:43:20|1915.79|1908.49|1916.26|1908.96|1916.66|1909.36|1915.79|1908.49|34
1733010210000|2024-11-30 23:43:30|1916.29|1908.99|1914.78|1907.48|1916.3|1909|1914.59|1907.29|33
1733010220000|2024-11-30 23:43:40|1914.81|1907.51|1915.06|1907.76|1915.82|1908.52|1914.7|1907.4|33
1733010230000|2024-11-30 23:43:50|1915.12|1907.82|1912.42|1905.12|1915.12|1907.82|1912.31|1905.01|33
1733010240000|2024-11-30 23:44:00|1912.43|1905.13|1912.53|1905.23|1913.02|1905.72|1912.43|1905.13|28
1733010250000|2024-11-30 23:44:10|1912.49|1905.19|1912.01|1904.71|1912.49|1905.19|1912.01|1904.71|15
1733010260000|2024-11-30 23:44:20|1912.05|1904.75|1912.4|1905.1|1912.42|1905.12|1911.58|1904.28|23
1733010270000|2024-11-30 23:44:30|1912.42|1905.12|1912.38|1905.08|1912.78|1905.48|1912.3|1905|28
1733010280000|2024-11-30 23:44:40|1912.37|1905.07|1912.84|1905.54|1912.84|1905.54|1912.09|1904.79|29
1733010290000|2024-11-30 23:44:50|1912.8|1905.5|1912.2|1904.9|1912.83|1905.53|1912.11|1904.81|25
1733010300000|2024-11-30 23:45:00|1912.03|1904.73|1912.73|1905.43|1912.73|1905.43|1912.03|1904.73|32
1733010310000|2024-11-30 23:45:10|1912.75|1905.45|1913.19|1905.89|1913.33|1906.03|1912.44|1905.14|30
1733010320000|2024-11-30 23:45:20|1913.31|1906.01|1913.02|1905.72|1913.42|1906.12|1913.02|1905.72|28
1733010330000|2024-11-30 23:45:30|1912.67|1905.37|1911.65|1904.35|1912.67|1905.37|1911.61|1904.31|29
1733010340000|2024-11-30 23:45:40|1911.64|1904.34|1910.42|1903.12|1911.64|1904.34|1909.85|1902.55|23
1733010350000|2024-11-30 23:45:50|1910.41|1903.11|1910.23|1902.93|1910.41|1903.11|1909.61|1902.31|29
1733010360000|2024-11-30 23:46:00|1910.21|1902.91|1908.67|1901.37|1910.25|1902.95|1908.66|1901.36|29
1733010370000|2024-11-30 23:46:10|1908.88|1901.58|1908.39|1901.09|1908.88|1901.58|1907.22|1899.92|31
1733010380000|2024-11-30 23:46:20|1908.67|1901.37|1908.12|1900.82|1908.67|1901.37|1908.06|1900.76|30
1733010390000|2024-11-30 23:46:30|1908.11|1900.81|1906.71|1899.41|1908.11|1900.81|1906.6|1899.3|37
1733010400000|2024-11-30 23:46:40|1906.67|1899.37|1906.07|1898.77|1906.79|1899.49|1905.6|1898.3|26
1733010410000|2024-11-30 23:46:50|1906.35|1899.05|1905.9|1898.6|1906.44|1899.14|1905.64|1898.34|34
1733010420000|2024-11-30 23:47:00|1905.67|1898.37|1904.66|1897.36|1905.91|1898.61|1904.66|1897.36|28
1733010430000|2024-11-30 23:47:10|1905.01|1897.71|1905.69|1898.39|1905.79|1898.49|1904.61|1897.31|30
1733010440000|2024-11-30 23:47:20|1905.52|1898.22|1905.46|1898.16|1905.52|1898.22|1904.63|1897.33|24
1733010450000|2024-11-30 23:47:30|1905.42|1898.12|1907.27|1899.97|1907.41|1900.11|1905.41|1898.11|30
1733010460000|2024-11-30 23:47:40|1907.28|1899.98|1907.48|1900.18|1907.48|1900.18|1907.24|1899.94|24
1733010470000|2024-11-30 23:47:50|1907.55|1900.25|1906.55|1899.25|1907.7|1900.4|1906.51|1899.21|29
1733010480000|2024-11-30 23:48:00|1906.56|1899.26|1906.43|1899.13|1907.04|1899.74|1905.99|1898.69|31
1733010490000|2024-11-30 23:48:10|1906.41|1899.11|1906.6|1899.3|1907|1899.7|1905.75|1898.45|27
1733010500000|2024-11-30 23:48:20|1906.49|1899.19|1907.53|1900.23|1907.58|1900.28|1906.36|1899.06|31
1733010510000|2024-11-30 23:48:30|1907.57|1900.27|1907.48|1900.18|1908|1900.7|1907.41|1900.11|23
1733010520000|2024-11-30 23:48:40|1907.53|1900.23|1908.2|1900.9|1908.28|1900.98|1907.47|1900.17|32
1733010530000|2024-11-30 23:48:50|1908.29|1900.99|1908.08|1900.78|1908.39|1901.09|1907.79|1900.49|31
1733010540000|2024-11-30 23:49:00|1908.09|1900.79|1909.48|1902.18|1910.05|1902.75|1908.05|1900.75|31
1733010550000|2024-11-30 23:49:10|1909.56|1902.26|1910.31|1903.01|1910.32|1903.02|1909.56|1902.26|27
1733010560000|2024-11-30 23:49:20|1910.32|1903.02|1909.37|1902.07|1910.44|1903.14|1909.37|1902.07|34
1733010570000|2024-11-30 23:49:30|1909.33|1902.03|1910.39|1903.09|1910.39|1903.09|1909.33|1902.03|20
1733010580000|2024-11-30 23:49:40|1910.24|1902.94|1910.71|1903.41|1910.77|1903.47|1909.64|1902.34|26
1733010590000|2024-11-30 23:49:50|1910.7|1903.4|1910.66|1903.36|1910.9|1903.6|1910.29|1902.99|27
1733010600000|2024-11-30 23:50:00|1910.77|1903.47|1910.43|1903.13|1910.84|1903.54|1909.23|1901.93|34
1733010610000|2024-11-30 23:50:10|1910.48|1903.18|1909.56|1902.26|1910.48|1903.18|1909.26|1901.96|25
1733010620000|2024-11-30 23:50:20|1909.57|1902.27|1909.58|1902.28|1909.6|1902.3|1908.89|1901.59|29
1733010630000|2024-11-30 23:50:30|1909.55|1902.25|1909.29|1901.99|1909.57|1902.27|1909.24|1901.94|29
1733010640000|2024-11-30 23:50:40|1909.37|1902.07|1909.23|1901.93|1909.37|1902.07|1908.5|1901.2|22
1733010650000|2024-11-30 23:50:50|1909.1|1901.8|1908.33|1901.03|1909.23|1901.93|1908.2|1900.9|33
1733010660000|2024-11-30 23:51:00|1908.5|1901.2|1909.04|1901.74|1909.08|1901.78|1908.11|1900.81|37
1733010670000|2024-11-30 23:51:10|1909.11|1901.81|1908.4|1901.1|1909.47|1902.17|1908.24|1900.94|33
1733010680000|2024-11-30 23:51:20|1908.43|1901.13|1908.16|1900.86|1908.53|1901.23|1907.88|1900.58|35
1733010690000|2024-11-30 23:51:30|1908.17|1900.87|1909.29|1901.99|1909.48|1902.18|1907.6|1900.3|28
1733010700000|2024-11-30 23:51:40|1909.42|1902.12|1909.37|1902.07|1909.64|1902.34|1909.37|1902.07|33
1733010710000|2024-11-30 23:51:50|1909.46|1902.16|1909.32|1902.02|1910.08|1902.78|1909.26|1901.96|33
1733010720000|2024-11-30 23:52:00|1909.28|1901.98|1908.55|1901.25|1910|1902.7|1908.16|1900.86|36
1733010730000|2024-11-30 23:52:10|1908.48|1901.18|1909.88|1902.58|1909.96|1902.66|1908.38|1901.08|33
1733010740000|2024-11-30 23:52:20|1909.83|1902.53|1910.46|1903.16|1910.7|1903.4|1909.83|1902.53|33
1733010750000|2024-11-30 23:52:30|1910.4|1903.1|1910.23|1902.93|1910.4|1903.1|1910.21|1902.91|19
1733010760000|2024-11-30 23:52:40|1910.22|1902.92|1909.43|1902.13|1910.24|1902.94|1909.27|1901.97|24
1733010770000|2024-11-30 23:52:50|1909.42|1902.12|1908.36|1901.06|1909.42|1902.12|1908.25|1900.95|31
1733010780000|2024-11-30 23:53:00|1908.25|1900.95|1908.19|1900.89|1908.53|1901.23|1908.12|1900.82|35
1733010790000|2024-11-30 23:53:10|1908.28|1900.98|1908.29|1900.99|1909.27|1901.97|1908.21|1900.91|29
1733010800000|2024-11-30 23:53:20|1908.3|1901|1908.42|1901.12|1908.5|1901.2|1907.32|1900.02|35
1733010810000|2024-11-30 23:53:30|1908.77|1901.47|1907.82|1900.52|1908.77|1901.47|1907.79|1900.49|22
1733010820000|2024-11-30 23:53:40|1907.78|1900.48|1909.44|1902.14|1909.49|1902.19|1907.78|1900.48|30
1733010830000|2024-11-30 23:53:50|1909.43|1902.13|1908.5|1901.2|1909.48|1902.18|1908.33|1901.03|30
1733010840000|2024-11-30 23:54:00|1908.4|1901.1|1906.75|1899.45|1908.51|1901.21|1906.75|1899.45|29
1733010850000|2024-11-30 23:54:10|1906.58|1899.28|1906.28|1898.98|1906.75|1899.45|1905.96|1898.66|32
1733010860000|2024-11-30 23:54:20|1906.24|1898.94|1906.37|1899.07|1906.5|1899.2|1904.98|1897.68|34
1733010870000|2024-11-30 23:54:30|1906.44|1899.14|1907.45|1900.15|1907.64|1900.34|1906.44|1899.14|26
1733010880000|2024-11-30 23:54:40|1907.35|1900.05|1908.28|1900.98|1908.42|1901.12|1907.35|1900.05|26
1733010890000|2024-11-30 23:54:50|1908.33|1901.03|1908.46|1901.16|1908.66|1901.36|1908.08|1900.78|30
1733010900000|2024-11-30 23:55:00|1908.39|1901.09|1906.83|1899.53|1908.48|1901.18|1906.83|1899.53|34
1733010910000|2024-11-30 23:55:10|1906.48|1899.18|1906.56|1899.26|1906.92|1899.62|1905.29|1897.99|35
1733010920000|2024-11-30 23:55:20|1906.34|1899.04|1906.26|1898.96|1907.08|1899.78|1906.15|1898.85|34
1733010930000|2024-11-30 23:55:30|1906.28|1898.98|1905.6|1898.3|1906.44|1899.14|1905.51|1898.21|30
1733010940000|2024-11-30 23:55:40|1905.57|1898.27|1906.08|1898.78|1906.19|1898.89|1905.06|1897.76|28
1733010950000|2024-11-30 23:55:50|1906.07|1898.77|1905.62|1898.32|1906.07|1898.77|1905.34|1898.04|26
1733010960000|2024-11-30 23:56:00|1905.59|1898.29|1907.06|1899.76|1907.38|1900.08|1905.59|1898.29|38
1733010970000|2024-11-30 23:56:10|1907.03|1899.73|1906.26|1898.96|1907.09|1899.79|1906.23|1898.93|27
1733010980000|2024-11-30 23:56:20|1906.28|1898.98|1906.06|1898.76|1906.49|1899.19|1905.77|1898.47|17
1733010990000|2024-11-30 23:56:30|1906.03|1898.73|1903.91|1896.61|1906.03|1898.73|1903.91|1896.61|31
1733011000000|2024-11-30 23:56:40|1903.97|1896.67|1904.01|1896.71|1904.31|1897.01|1903.97|1896.67|26
1733011010000|2024-11-30 23:56:50|1904.34|1897.04|1904.24|1896.94|1904.36|1897.06|1903.91|1896.61|18
1733011020000|2024-11-30 23:57:00|1904.26|1896.96|1903.81|1896.51|1904.48|1897.18|1903.65|1896.35|26
1733011030000|2024-11-30 23:57:10|1903.82|1896.52|1904.11|1896.81|1904.25|1896.95|1903.6|1896.3|26
1733011040000|2024-11-30 23:57:20|1903.63|1896.33|1904.2|1896.9|1904.47|1897.17|1903.61|1896.31|34
1733011050000|2024-11-30 23:57:30|1904.47|1897.17|1903.47|1896.17|1904.69|1897.39|1903.47|1896.17|35
1733011060000|2024-11-30 23:57:40|1903.32|1896.02|1903.59|1896.29|1903.66|1896.36|1903.22|1895.92|8
1733011070000|2024-11-30 23:57:50|1903.58|1896.28|1903.77|1896.47|1904.11|1896.81|1903.58|1896.28|13
1733011080000|2024-11-30 23:58:00|1903.76|1896.46|1904.59|1897.29|1904.9|1897.6|1903.76|1896.46|36
1733011090000|2024-11-30 23:58:10|1904.53|1897.23|1903.91|1896.61|1904.53|1897.23|1903.59|1896.29|28
1733011100000|2024-11-30 23:58:20|1903.7|1896.4|1904.32|1897.02|1904.58|1897.28|1903.67|1896.37|27
1733011110000|2024-11-30 23:58:30|1904.4|1897.1|1904.07|1896.77|1904.46|1897.16|1904.07|1896.77|28
1733011120000|2024-11-30 23:58:40|1904.03|1896.73|1904.11|1896.81|1904.4|1897.1|1903.89|1896.59|24
1733011130000|2024-11-30 23:58:50|1904.38|1897.08|1904.26|1896.96|1904.41|1897.11|1903.66|1896.36|25
1733011140000|2024-11-30 23:59:00|1904.12|1896.82|1904.24|1896.94|1904.41|1897.11|1903.86|1896.56|25
1733011150000|2024-11-30 23:59:10|1904.26|1896.96|1903.65|1896.35|1904.26|1896.96|1903.32|1896.02|35
1733011160000|2024-11-30 23:59:20|1903.55|1896.25|1903.54|1896.24|1903.58|1896.28|1903.29|1895.99|28
1733011170000|2024-11-30 23:59:30|1903.49|1896.19|1903.82|1896.52|1903.85|1896.55|1903.3|1896|24
1733011180000|2024-11-30 23:59:40|1903.89|1896.59|1903.87|1896.57|1903.94|1896.64|1903.82|1896.52|28
1733011190000|2024-11-30 23:59:50|1903.84|1896.54|1904.42|1897.12|1904.42|1897.12|1903.65|1896.35|20
1733011200000|2024-12-01 00:00:00|1904.28|1896.98|1903.29|1895.99|1904.46|1897.16|1903.16|1895.86|25
1733011210000|2024-12-01 00:00:10|1903|1895.7|1901.64|1894.34|1903.07|1895.77|1901.64|1894.34|27
1733011220000|2024-12-01 00:00:20|1901.46|1894.16|1901.26|1893.96|1901.46|1894.16|1900.24|1892.94|31
1733011230000|2024-12-01 00:00:30|1901.35|1894.05|1900.07|1892.77|1901.47|1894.17|1900.03|1892.73|34
1733011240000|2024-12-01 00:00:40|1899.89|1892.59|1899.63|1892.33|1900.08|1892.78|1899.63|1892.33|24
1733011250000|2024-12-01 00:00:50|1899.64|1892.34|1899.45|1892.15|1899.67|1892.37|1899.23|1891.93|23
1733011260000|2024-12-01 00:01:00|1899.48|1892.18|1900.48|1893.18|1900.49|1893.19|1899.11|1891.81|32
1733011270000|2024-12-01 00:01:10|1900.46|1893.16|1899.37|1892.07|1900.49|1893.19|1899.22|1891.92|29
1733011280000|2024-12-01 00:01:20|1899.35|1892.05|1899.01|1891.71|1899.39|1892.09|1898.47|1891.17|27
1733011290000|2024-12-01 00:01:30|1898.66|1891.36|1897.84|1890.54|1898.66|1891.36|1897.84|1890.54|20
1733011300000|2024-12-01 00:01:40|1897.64|1890.34|1899.37|1892.07|1899.37|1892.07|1897.44|1890.14|30
1733011310000|2024-12-01 00:01:50|1899.42|1892.12|1898.62|1891.32|1899.76|1892.46|1898.62|1891.32|29
1733011320000|2024-12-01 00:02:00|1898.7|1891.4|1898.57|1891.27|1899.16|1891.86|1897.54|1890.24|34
1733011330000|2024-12-01 00:02:10|1898.52|1891.22|1899.65|1892.35|1899.93|1892.63|1898.41|1891.11|32
1733011340000|2024-12-01 00:02:20|1899.79|1892.49|1901.61|1894.31|1901.64|1894.34|1899.79|1892.49|32
1733011350000|2024-12-01 00:02:30|1901.62|1894.32|1902.46|1895.16|1902.51|1895.21|1901.61|1894.31|18
1733011360000|2024-12-01 00:02:40|1902.45|1895.15|1903.57|1896.27|1903.96|1896.66|1902.45|1895.15|32
1733011370000|2024-12-01 00:02:50|1903.59|1896.29|1904.63|1897.33|1904.64|1897.34|1903.51|1896.21|30
1733011380000|2024-12-01 00:03:00|1904.6|1897.3|1903.22|1895.92|1904.67|1897.37|1903.1|1895.8|33
1733011390000|2024-12-01 00:03:10|1903.25|1895.95|1902.87|1895.57|1903.25|1895.95|1902.45|1895.15|27
1733011400000|2024-12-01 00:03:20|1902.9|1895.6|1904.03|1896.73|1904.41|1897.11|1902.87|1895.57|32
1733011410000|2024-12-01 00:03:30|1904.18|1896.88|1905.54|1898.24|1905.54|1898.24|1903.89|1896.59|29
1733011420000|2024-12-01 00:03:40|1905.55|1898.25|1905.26|1897.96|1905.55|1898.25|1904.92|1897.62|22
1733011430000|2024-12-01 00:03:50|1905.27|1897.97|1905.47|1898.17|1905.5|1898.2|1905.27|1897.97|25
1733011440000|2024-12-01 00:04:00|1905.48|1898.18|1905.6|1898.3|1905.67|1898.37|1905.24|1897.94|22
1733011450000|2024-12-01 00:04:10|1905.66|1898.36|1905.92|1898.62|1906.41|1899.11|1905.66|1898.36|27
1733011460000|2024-12-01 00:04:20|1906.03|1898.73|1908.24|1900.94|1908.46|1901.16|1905.89|1898.59|37
1733011470000|2024-12-01 00:04:30|1908.26|1900.96|1907.49|1900.19|1908.39|1901.09|1907.47|1900.17|32
1733011480000|2024-12-01 00:04:40|1907.55|1900.25|1907.32|1900.02|1907.55|1900.25|1906.91|1899.61|25
1733011490000|2024-12-01 00:04:50|1907.34|1900.04|1907.46|1900.16|1907.46|1900.16|1906.88|1899.58|26
1733011500000|2024-12-01 00:05:00|1907.47|1900.17|1907.48|1900.18|1908.42|1901.12|1906.5|1899.2|33
1733011510000|2024-12-01 00:05:10|1907.37|1900.07|1906.15|1898.85|1907.37|1900.07|1905.98|1898.68|33
1733011520000|2024-12-01 00:05:20|1906.29|1898.99|1905.76|1898.46|1906.31|1899.01|1905.25|1897.95|27
1733011530000|2024-12-01 00:05:30|1906.02|1898.72|1904.43|1897.13|1906.28|1898.98|1904.07|1896.77|31
1733011540000|2024-12-01 00:05:40|1904.56|1897.26|1903.3|1896|1905.08|1897.78|1903.3|1896|39
1733011550000|2024-12-01 00:05:50|1903.54|1896.24|1903.56|1896.26|1904.1|1896.8|1903.28|1895.98|35
1733011560000|2024-12-01 00:06:00|1903.57|1896.27|1905.91|1898.61|1906.47|1899.17|1903.57|1896.27|32
1733011570000|2024-12-01 00:06:10|1906.15|1898.85|1906.72|1899.42|1906.73|1899.43|1906.15|1898.85|35
1733011580000|2024-12-01 00:06:20|1906.71|1899.41|1906.71|1899.41|1907.4|1900.1|1906.56|1899.26|35
1733011590000|2024-12-01 00:06:30|1906.73|1899.43|1906.01|1898.71|1906.86|1899.56|1906.01|1898.71|20
1733011600000|2024-12-01 00:06:40|1906.02|1898.72|1905.27|1897.97|1906.54|1899.24|1905.26|1897.96|29
1733011610000|2024-12-01 00:06:50|1905.26|1897.96|1905.07|1897.77|1905.5|1898.2|1905.07|1897.77|36
1733011620000|2024-12-01 00:07:00|1905.1|1897.8|1907.47|1900.17|1907.54|1900.24|1905.07|1897.77|34
1733011630000|2024-12-01 00:07:10|1907.54|1900.24|1905.75|1898.45|1907.54|1900.24|1905.45|1898.15|25
1733011640000|2024-12-01 00:07:20|1905.59|1898.29|1904.55|1897.25|1905.72|1898.42|1904.12|1896.82|35
1733011650000|2024-12-01 00:07:30|1904.91|1897.61|1905.48|1898.18|1905.92|1898.62|1904.91|1897.61|30
1733011660000|2024-12-01 00:07:40|1905.5|1898.2|1906.05|1898.75|1906.16|1898.86|1905.39|1898.09|29
1733011670000|2024-12-01 00:07:50|1905.66|1898.36|1905.26|1897.96|1905.83|1898.53|1905.24|1897.94|28
1733011680000|2024-12-01 00:08:00|1905.27|1897.97|1905.67|1898.37|1905.67|1898.37|1905.26|1897.96|35
1733011690000|2024-12-01 00:08:10|1905.65|1898.35|1906.05|1898.75|1906.53|1899.23|1905.65|1898.35|33
1733011700000|2024-12-01 00:08:20|1906.06|1898.76|1907.55|1900.25|1907.56|1900.26|1906.05|1898.75|31
1733011710000|2024-12-01 00:08:30|1907.61|1900.31|1908.5|1901.2|1908.56|1901.26|1907.61|1900.31|30
1733011720000|2024-12-01 00:08:40|1908.48|1901.18|1908.26|1900.96|1908.76|1901.46|1908.25|1900.95|22
1733011730000|2024-12-01 00:08:50|1908.27|1900.97|1907.78|1900.48|1908.28|1900.98|1907.51|1900.21|29
1733011740000|2024-12-01 00:09:00|1907.88|1900.58|1905.8|1898.5|1907.88|1900.58|1905.6|1898.3|35
1733011750000|2024-12-01 00:09:10|1905.71|1898.41|1905.66|1898.36|1905.71|1898.41|1905.26|1897.96|32
1733011760000|2024-12-01 00:09:20|1905.84|1898.54|1908.11|1900.81|1908.11|1900.81|1905.83|1898.53|32
1733011770000|2024-12-01 00:09:30|1908.07|1900.77|1907.73|1900.43|1908.07|1900.77|1906.74|1899.44|29
1733011780000|2024-12-01 00:09:40|1907.81|1900.51|1909.35|1902.05|1909.35|1902.05|1907.81|1900.51|28
1733011790000|2024-12-01 00:09:50|1909.33|1902.03|1910.7|1903.4|1910.81|1903.51|1909.33|1902.03|28
1733011800000|2024-12-01 00:10:00|1910.66|1903.36|1910.49|1903.19|1911.34|1904.04|1910.46|1903.16|21
1733011810000|2024-12-01 00:10:10|1910.32|1903.02|1910.4|1903.1|1911.26|1903.96|1909.61|1902.31|33
1733011820000|2024-12-01 00:10:20|1910.23|1902.93|1910.06|1902.76|1910.56|1903.26|1909.55|1902.25|31
1733011830000|2024-12-01 00:10:30|1910.22|1902.92|1911.27|1903.97|1911.35|1904.05|1910.04|1902.74|30
1733011840000|2024-12-01 00:10:40|1911.36|1904.06|1912.56|1905.26|1912.81|1905.51|1911.36|1904.06|28
1733011850000|2024-12-01 00:10:50|1912.4|1905.1|1910.11|1902.81|1912.4|1905.1|1910.11|1902.81|35
1733011860000|2024-12-01 00:11:00|1910.96|1903.66|1910.41|1903.11|1911.42|1904.12|1910.41|1903.11|26
1733011870000|2024-12-01 00:11:10|1910.61|1903.31|1910.26|1902.96|1910.62|1903.32|1909.48|1902.18|31
1733011880000|2024-12-01 00:11:20|1910.24|1902.94|1911.4|1904.1|1911.46|1904.16|1910.08|1902.78|34
1733011890000|2024-12-01 00:11:30|1911.41|1904.11|1911.48|1904.18|1911.48|1904.18|1910.93|1903.63|32
1733011900000|2024-12-01 00:11:40|1911.7|1904.4|1911.73|1904.43|1912.04|1904.74|1911.68|1904.38|25
1733011910000|2024-12-01 00:11:50|1911.68|1904.38|1911.25|1903.95|1911.71|1904.41|1911.09|1903.79|27
1733011920000|2024-12-01 00:12:00|1911.22|1903.92|1911.22|1903.92|1911.27|1903.97|1909.63|1902.33|29
1733011930000|2024-12-01 00:12:10|1911.26|1903.96|1909.66|1902.36|1911.35|1904.05|1909.66|1902.36|23
1733011940000|2024-12-01 00:12:20|1909.67|1902.37|1907.98|1900.68|1909.92|1902.62|1907.8|1900.5|26
1733011950000|2024-12-01 00:12:30|1907.99|1900.69|1907.4|1900.1|1907.99|1900.69|1907.28|1899.98|20
1733011960000|2024-12-01 00:12:40|1907.34|1900.04|1906.97|1899.67|1907.82|1900.52|1906.87|1899.57|24
1733011970000|2024-12-01 00:12:50|1906.98|1899.68|1908.01|1900.71|1908.01|1900.71|1906.63|1899.33|18
1733011980000|2024-12-01 00:13:00|1908.33|1901.03|1908.5|1901.2|1908.5|1901.2|1908.01|1900.71|24
1733011990000|2024-12-01 00:13:10|1908.51|1901.21|1908.39|1901.09|1908.85|1901.55|1907.88|1900.58|21
1733012000000|2024-12-01 00:13:20|1908.42|1901.12|1908.48|1901.18|1908.57|1901.27|1908.34|1901.04|19
1733012010000|2024-12-01 00:13:30|1908.35|1901.05|1907.12|1899.82|1908.35|1901.05|1906.85|1899.55|29
1733012020000|2024-12-01 00:13:40|1906.88|1899.58|1906.86|1899.56|1907.26|1899.96|1906.45|1899.15|13
1733012030000|2024-12-01 00:13:50|1907.25|1899.95|1907.25|1899.95|1907.29|1899.99|1906.86|1899.56|12
1733012040000|2024-12-01 00:14:00|1906.87|1899.57|1907.9|1900.6|1908.03|1900.73|1906.81|1899.51|22
1733012050000|2024-12-01 00:14:10|1907.91|1900.61|1909.57|1902.27|1909.57|1902.27|1907.91|1900.61|25
1733012060000|2024-12-01 00:14:20|1909.53|1902.23|1910.02|1902.72|1910.02|1902.72|1909|1901.7|34
1733012070000|2024-12-01 00:14:30|1909.91|1902.61|1910.71|1903.41|1910.89|1903.59|1909.91|1902.61|29
1733012080000|2024-12-01 00:14:40|1910.59|1903.29|1909.41|1902.11|1910.59|1903.29|1909.41|1902.11|30
1733012090000|2024-12-01 00:14:50|1909.47|1902.17|1911.31|1904.01|1911.31|1904.01|1909.42|1902.12|24
1733012100000|2024-12-01 00:15:00|1911.26|1903.96|1910.27|1902.97|1911.26|1903.96|1909.42|1902.12|32
1733012110000|2024-12-01 00:15:10|1910.1|1902.8|1909.31|1902.01|1910.29|1902.99|1908.84|1901.54|34
1733012120000|2024-12-01 00:15:20|1909.27|1901.97|1912.02|1904.72|1912.02|1904.72|1908.91|1901.61|30
1733012130000|2024-12-01 00:15:30|1911.89|1904.59|1911.7|1904.4|1912.77|1905.47|1911.41|1904.11|24
1733012140000|2024-12-01 00:15:40|1911.67|1904.37|1912.64|1905.34|1912.65|1905.35|1911.67|1904.37|35
1733012150000|2024-12-01 00:15:50|1912.63|1905.33|1912.62|1905.32|1913.12|1905.82|1912.43|1905.13|34
1733012160000|2024-12-01 00:16:00|1912.26|1904.96|1914.72|1907.42|1914.96|1907.66|1912.23|1904.93|29
1733012170000|2024-12-01 00:16:10|1914.77|1907.47|1914.32|1907.02|1914.87|1907.57|1914.28|1906.98|26
1733012180000|2024-12-01 00:16:20|1914.31|1907.01|1914.5|1907.2|1914.54|1907.24|1913.43|1906.13|31
1733012190000|2024-12-01 00:16:30|1914.49|1907.19|1913.7|1906.4|1914.84|1907.54|1913.57|1906.27|31
1733012200000|2024-12-01 00:16:40|1913.65|1906.35|1912.21|1904.91|1913.65|1906.35|1912.19|1904.89|34
1733012210000|2024-12-01 00:16:50|1912.19|1904.89|1912.58|1905.28|1913.37|1906.07|1912.15|1904.85|24
1733012220000|2024-12-01 00:17:00|1912.7|1905.4|1909.79|1902.49|1912.7|1905.4|1909.78|1902.48|36
1733012230000|2024-12-01 00:17:10|1909.34|1902.04|1907.93|1900.63|1909.34|1902.04|1907.78|1900.48|23
1733012240000|2024-12-01 00:17:20|1907.54|1900.24|1904.69|1897.39|1907.54|1900.24|1904.69|1897.39|31
1733012250000|2024-12-01 00:17:30|1904.5|1897.2|1904.5|1897.2|1904.5|1897.2|1903.05|1895.75|32
1733012260000|2024-12-01 00:17:40|1904.48|1897.18|1906.57|1899.27|1907.67|1900.37|1904.48|1897.18|28
1733012270000|2024-12-01 00:17:50|1906.67|1899.37|1906.04|1898.74|1906.7|1899.4|1905.43|1898.13|32
1733012280000|2024-12-01 00:18:00|1906.32|1899.02|1905.71|1898.41|1906.34|1899.04|1904.02|1896.72|39
1733012290000|2024-12-01 00:18:10|1906.02|1898.72|1905.04|1897.74|1906.34|1899.04|1903.81|1896.51|39
1733012300000|2024-12-01 00:18:20|1905.39|1898.09|1903.86|1896.56|1905.39|1898.09|1903.48|1896.18|38
1733012310000|2024-12-01 00:18:30|1904.19|1896.89|1905.05|1897.75|1905.05|1897.75|1903.62|1896.32|37
1733012320000|2024-12-01 00:18:40|1905.04|1897.74|1904.23|1896.93|1905.54|1898.24|1904.03|1896.73|39
1733012330000|2024-12-01 00:18:50|1904.04|1896.74|1906.29|1898.99|1906.37|1899.07|1904.04|1896.74|34
1733012340000|2024-12-01 00:19:00|1905.87|1898.57|1906.23|1898.93|1906.54|1899.24|1905.23|1897.93|38
1733012350000|2024-12-01 00:19:10|1906.48|1899.18|1907.45|1900.15|1907.45|1900.15|1906.48|1899.18|31
1733012360000|2024-12-01 00:19:20|1907.48|1900.18|1906.91|1899.61|1907.54|1900.24|1906.72|1899.42|34
1733012370000|2024-12-01 00:19:30|1907.47|1900.17|1909.49|1902.19|1909.61|1902.31|1907.47|1900.17|34
1733012380000|2024-12-01 00:19:40|1909.48|1902.18|1909.84|1902.54|1910.26|1902.96|1909.48|1902.18|34
1733012390000|2024-12-01 00:19:50|1909.94|1902.64|1909.91|1902.61|1910.08|1902.78|1908.03|1900.73|36
1733012400000|2024-12-01 00:20:00|1909.89|1902.59|1911.95|1904.65|1912.14|1904.84|1909.89|1902.59|34
1733012410000|2024-12-01 00:20:10|1911.76|1904.46|1910.41|1903.11|1911.76|1904.46|1910.13|1902.83|38
1733012420000|2024-12-01 00:20:20|1910.27|1902.97|1909.64|1902.34|1910.27|1902.97|1908.78|1901.48|35
1733012430000|2024-12-01 00:20:30|1909.65|1902.35|1910.47|1903.17|1910.59|1903.29|1909.48|1902.18|33
1733012440000|2024-12-01 00:20:40|1910.62|1903.32|1910.61|1903.31|1911.67|1904.37|1910.31|1903.01|34
1733012450000|2024-12-01 00:20:50|1910.67|1903.37|1911.26|1903.96|1911.46|1904.16|1910.32|1903.02|32
1733012460000|2024-12-01 00:21:00|1911.37|1904.07|1911.9|1904.6|1912.35|1905.05|1911.02|1903.72|37
1733012470000|2024-12-01 00:21:10|1911.59|1904.29|1912.21|1904.91|1913.15|1905.85|1911.59|1904.29|35
1733012480000|2024-12-01 00:21:20|1912.2|1904.9|1910.15|1902.85|1912.27|1904.97|1910.15|1902.85|30
1733012490000|2024-12-01 00:21:30|1909.9|1902.6|1907.65|1900.35|1909.9|1902.6|1907.48|1900.18|33
1733012500000|2024-12-01 00:21:40|1907.48|1900.18|1907.12|1899.82|1908.27|1900.97|1906.9|1899.6|30
1733012510000|2024-12-01 00:21:50|1907.11|1899.81|1906.91|1899.61|1907.27|1899.97|1906.54|1899.24|23
1733012520000|2024-12-01 00:22:00|1906.92|1899.62|1903.57|1896.27|1906.92|1899.62|1903.12|1895.82|36
1733012530000|2024-12-01 00:22:10|1903.62|1896.32|1902.83|1895.53|1903.62|1896.32|1902.73|1895.43|30
1733012540000|2024-12-01 00:22:20|1902.7|1895.4|1905.31|1898.01|1905.78|1898.48|1902.62|1895.32|23
1733012550000|2024-12-01 00:22:30|1904.91|1897.61|1905.34|1898.04|1905.66|1898.36|1904.42|1897.12|34
1733012560000|2024-12-01 00:22:40|1905.28|1897.98|1906.91|1899.61|1906.91|1899.61|1905.28|1897.98|22
1733012570000|2024-12-01 00:22:50|1906.69|1899.39|1906.91|1899.61|1907.49|1900.19|1906.65|1899.35|25
1733012580000|2024-12-01 00:23:00|1906.92|1899.62|1905.4|1898.1|1906.92|1899.62|1905.36|1898.06|34
1733012590000|2024-12-01 00:23:10|1905.55|1898.25|1904.79|1897.49|1905.99|1898.69|1904.79|1897.49|33
1733012600000|2024-12-01 00:23:20|1905.04|1897.74|1905.49|1898.19|1905.54|1898.24|1904.79|1897.49|30
1733012610000|2024-12-01 00:23:30|1905.05|1897.75|1903.89|1896.59|1905.37|1898.07|1903.26|1895.96|31
1733012620000|2024-12-01 00:23:40|1904.33|1897.03|1903.41|1896.11|1904.64|1897.34|1903.35|1896.05|31
1733012630000|2024-12-01 00:23:50|1903.45|1896.15|1905.47|1898.17|1905.85|1898.55|1903.45|1896.15|32
1733012640000|2024-12-01 00:24:00|1905.36|1898.06|1905.24|1897.94|1906.14|1898.84|1905.24|1897.94|33
1733012650000|2024-12-01 00:24:10|1905.31|1898.01|1906.12|1898.82|1907.24|1899.94|1904.97|1897.67|31
1733012660000|2024-12-01 00:24:20|1906.22|1898.92|1906.67|1899.37|1907.05|1899.75|1905.49|1898.19|28
1733012670000|2024-12-01 00:24:30|1906.66|1899.36|1906.24|1898.94|1906.66|1899.36|1905.45|1898.15|39
1733012680000|2024-12-01 00:24:40|1906.25|1898.95|1908.79|1901.49|1908.79|1901.49|1906.25|1898.95|30
1733012690000|2024-12-01 00:24:50|1908.59|1901.29|1911.58|1904.28|1911.59|1904.29|1908.47|1901.17|24
1733012700000|2024-12-01 00:25:00|1911.46|1904.16|1910.48|1903.18|1912.05|1904.75|1910.48|1903.18|34
1733012710000|2024-12-01 00:25:10|1910.29|1902.99|1912.41|1905.11|1913.13|1905.83|1910.29|1902.99|30
1733012720000|2024-12-01 00:25:20|1912.42|1905.12|1913.67|1906.37|1913.67|1906.37|1912.32|1905.02|28
1733012730000|2024-12-01 00:25:30|1913.68|1906.38|1913.4|1906.1|1913.68|1906.38|1912.97|1905.67|28
1733012740000|2024-12-01 00:25:40|1913.3|1906|1913.29|1905.99|1913.33|1906.03|1912.85|1905.55|33
1733012750000|2024-12-01 00:25:50|1913.28|1905.98|1912.71|1905.41|1913.31|1906.01|1912.49|1905.19|27
1733012760000|2024-12-01 00:26:00|1912.75|1905.45|1912.05|1904.75|1912.86|1905.56|1911.87|1904.57|27
1733012770000|2024-12-01 00:26:10|1912.14|1904.84|1910.59|1903.29|1912.27|1904.97|1910.14|1902.84|29
1733012780000|2024-12-01 00:26:20|1910.82|1903.52|1910.87|1903.57|1911.49|1904.19|1910.47|1903.17|32
1733012790000|2024-12-01 00:26:30|1910.9|1903.6|1911.01|1903.71|1911.65|1904.35|1910.87|1903.57|18
1733012800000|2024-12-01 00:26:40|1911.24|1903.94|1910.92|1903.62|1911.7|1904.4|1910.88|1903.58|24
1733012810000|2024-12-01 00:26:50|1910.86|1903.56|1908.97|1901.67|1910.86|1903.56|1908.85|1901.55|20
1733012820000|2024-12-01 00:27:00|1908.92|1901.62|1906.73|1899.43|1909.3|1902|1906.71|1899.41|36
1733012830000|2024-12-01 00:27:10|1906.71|1899.41|1907.57|1900.27|1907.59|1900.29|1906.71|1899.41|31
1733012840000|2024-12-01 00:27:20|1907.61|1900.31|1909.27|1901.97|1909.46|1902.16|1907.61|1900.31|31
1733012850000|2024-12-01 00:27:30|1909.05|1901.75|1910.34|1903.04|1910.34|1903.04|1908.49|1901.19|21
1733012860000|2024-12-01 00:27:40|1910.33|1903.03|1911.33|1904.03|1911.34|1904.04|1910.31|1903.01|34
1733012870000|2024-12-01 00:27:50|1911.05|1903.75|1910.3|1903|1911.36|1904.06|1910.22|1902.92|30
1733012880000|2024-12-01 00:28:00|1910.32|1903.02|1910.45|1903.15|1910.62|1903.32|1910.1|1902.8|30
1733012890000|2024-12-01 00:28:10|1910.47|1903.17|1910.68|1903.38|1910.68|1903.38|1909.82|1902.52|36
1733012900000|2024-12-01 00:28:20|1910.67|1903.37|1911.38|1904.08|1911.58|1904.28|1910.48|1903.18|28
1733012910000|2024-12-01 00:28:30|1911.15|1903.85|1910.19|1902.89|1911.37|1904.07|1909.4|1902.1|32
1733012920000|2024-12-01 00:28:40|1910.16|1902.86|1910.13|1902.83|1910.16|1902.86|1909.32|1902.02|34
1733012930000|2024-12-01 00:28:50|1910.15|1902.85|1909.29|1901.99|1910.16|1902.86|1909.29|1901.99|32
1733012940000|2024-12-01 00:29:00|1909.28|1901.98|1907.12|1899.82|1909.28|1901.98|1906.75|1899.45|32
1733012950000|2024-12-01 00:29:10|1907.14|1899.84|1907.09|1899.79|1907.72|1900.42|1906.34|1899.04|34
1733012960000|2024-12-01 00:29:20|1907.08|1899.78|1907.6|1900.3|1907.72|1900.42|1907.02|1899.72|32
1733012970000|2024-12-01 00:29:30|1907.55|1900.25|1907.14|1899.84|1908.06|1900.76|1906.59|1899.29|31
1733012980000|2024-12-01 00:29:40|1907.1|1899.8|1908.01|1900.71|1908.39|1901.09|1907.09|1899.79|34
1733012990000|2024-12-01 00:29:50|1908|1900.7|1908.15|1900.85|1908.21|1900.91|1907.19|1899.89|30
1733013000000|2024-12-01 00:30:00|1908.18|1900.88|1907.05|1899.75|1908.76|1901.46|1906.51|1899.21|35
1733013010000|2024-12-01 00:30:10|1907.08|1899.78|1908.08|1900.78|1908.26|1900.96|1907.04|1899.74|33
1733013020000|2024-12-01 00:30:20|1908.09|1900.79|1908.12|1900.82|1908.26|1900.96|1907.18|1899.88|29
1733013030000|2024-12-01 00:30:30|1908.14|1900.84|1907.19|1899.89|1908.14|1900.84|1906.41|1899.11|34
1733013040000|2024-12-01 00:30:40|1907.21|1899.91|1907.2|1899.9|1907.64|1900.34|1907.19|1899.89|20
1733013050000|2024-12-01 00:30:50|1907.14|1899.84|1907.22|1899.92|1907.26|1899.96|1907.06|1899.76|25
1733013060000|2024-12-01 00:31:00|1907.24|1899.94|1905.58|1898.28|1907.26|1899.96|1905.24|1897.94|35
1733013070000|2024-12-01 00:31:10|1905.55|1898.25|1906.25|1898.95|1906.39|1899.09|1905.55|1898.25|25
1733013080000|2024-12-01 00:31:20|1906.37|1899.07|1906.22|1898.92|1907.24|1899.94|1906.22|1898.92|33
1733013090000|2024-12-01 00:31:30|1906.27|1898.97|1907.4|1900.1|1907.64|1900.34|1906.22|1898.92|23
1733013100000|2024-12-01 00:31:40|1907.44|1900.14|1908.44|1901.14|1908.64|1901.34|1907.44|1900.14|26
1733013110000|2024-12-01 00:31:50|1908.45|1901.15|1908.05|1900.75|1908.45|1901.15|1908.04|1900.74|25
1733013120000|2024-12-01 00:32:00|1908.08|1900.78|1905.23|1897.93|1908.08|1900.78|1904.2|1896.9|37
1733013130000|2024-12-01 00:32:10|1905.41|1898.11|1905.06|1897.76|1905.84|1898.54|1905.06|1897.76|35
1733013140000|2024-12-01 00:32:20|1905.13|1897.83|1905.55|1898.25|1905.82|1898.52|1905.12|1897.82|34
1733013150000|2024-12-01 00:32:30|1905.27|1897.97|1905.57|1898.27|1905.58|1898.28|1904.17|1896.87|37
1733013160000|2024-12-01 00:32:40|1905.27|1897.97|1906.06|1898.76|1906.33|1899.03|1905.2|1897.9|30
1733013170000|2024-12-01 00:32:50|1906.04|1898.74|1905.21|1897.91|1906.2|1898.9|1905.09|1897.79|32
1733013180000|2024-12-01 00:33:00|1905.22|1897.92|1905.09|1897.79|1905.87|1898.57|1904.78|1897.48|38
1733013190000|2024-12-01 00:33:10|1905.1|1897.8|1904.32|1897.02|1905.62|1898.32|1904.32|1897.02|34
1733013200000|2024-12-01 00:33:20|1904.33|1897.03|1905.34|1898.04|1905.39|1898.09|1904.21|1896.91|32
1733013210000|2024-12-01 00:33:30|1905.37|1898.07|1907.08|1899.78|1907.17|1899.87|1905.37|1898.07|34
1733013220000|2024-12-01 00:33:40|1907.09|1899.79|1907|1899.7|1907.27|1899.97|1906.94|1899.64|35
1733013230000|2024-12-01 00:33:50|1906.77|1899.47|1905.25|1897.95|1906.77|1899.47|1905.2|1897.9|29
1733013240000|2024-12-01 00:34:00|1905.22|1897.92|1906.14|1898.84|1906.24|1898.94|1905.2|1897.9|34
1733013250000|2024-12-01 00:34:10|1906.07|1898.77|1905.2|1897.9|1906.2|1898.9|1904.95|1897.65|37
1733013260000|2024-12-01 00:34:20|1905.22|1897.92|1904.9|1897.6|1905.51|1898.21|1904.9|1897.6|27
1733013270000|2024-12-01 00:34:30|1905.08|1897.78|1905.39|1898.09|1905.63|1898.33|1905.08|1897.78|36
1733013280000|2024-12-01 00:34:40|1905.45|1898.15|1905.2|1897.9|1905.49|1898.19|1904.87|1897.57|32
1733013290000|2024-12-01 00:34:50|1905.22|1897.92|1905.14|1897.84|1905.24|1897.94|1904.87|1897.57|36
1733013300000|2024-12-01 00:35:00|1905.04|1897.74|1902.58|1895.28|1905.17|1897.87|1902.07|1894.77|35
1733013310000|2024-12-01 00:35:10|1902.92|1895.62|1902.55|1895.25|1903.22|1895.92|1902.1|1894.8|35
1733013320000|2024-12-01 00:35:20|1902.48|1895.18|1904.03|1896.73|1904.17|1896.87|1902.48|1895.18|37
1733013330000|2024-12-01 00:35:30|1904.29|1896.99|1905.39|1898.09|1905.64|1898.34|1904.29|1896.99|32
1733013340000|2024-12-01 00:35:40|1905.55|1898.25|1903.39|1896.09|1905.65|1898.35|1903.31|1896.01|36
1733013350000|2024-12-01 00:35:50|1903.38|1896.08|1903.24|1895.94|1903.87|1896.57|1903.2|1895.9|38
1733013360000|2024-12-01 00:36:00|1903.2|1895.9|1900.37|1893.07|1903.2|1895.9|1900.26|1892.96|31
1733013370000|2024-12-01 00:36:10|1900.41|1893.11|1900.95|1893.65|1901.43|1894.13|1900.26|1892.96|35
1733013380000|2024-12-01 00:36:20|1901.13|1893.83|1899.2|1891.9|1901.22|1893.92|1899.2|1891.9|37
1733013390000|2024-12-01 00:36:30|1899.26|1891.96|1898.99|1891.69|1899.53|1892.23|1898.2|1890.9|28
1733013400000|2024-12-01 00:36:40|1899.36|1892.06|1899.52|1892.22|1899.87|1892.57|1899.02|1891.72|36
1733013410000|2024-12-01 00:36:50|1899.66|1892.36|1898.96|1891.66|1899.66|1892.36|1898.26|1890.96|36
1733013420000|2024-12-01 00:37:00|1898.87|1891.57|1899.74|1892.44|1900.17|1892.87|1898.87|1891.57|37
1733013430000|2024-12-01 00:37:10|1899.7|1892.4|1899.05|1891.75|1900.66|1893.36|1899.04|1891.74|35
1733013440000|2024-12-01 00:37:20|1899.03|1891.73|1898.25|1890.95|1899.23|1891.93|1897.9|1890.6|37
1733013450000|2024-12-01 00:37:30|1898.04|1890.74|1897.08|1889.78|1898.24|1890.94|1897|1889.7|34
1733013460000|2024-12-01 00:37:40|1897.05|1889.75|1896.5|1889.2|1897.05|1889.75|1896.13|1888.83|30
1733013470000|2024-12-01 00:37:50|1896.12|1888.82|1896.47|1889.17|1897.25|1889.95|1895.58|1888.28|35
1733013480000|2024-12-01 00:38:00|1896.41|1889.11|1895.51|1888.21|1896.57|1889.27|1895.34|1888.04|38
1733013490000|2024-12-01 00:38:10|1895.64|1888.34|1895.11|1887.81|1895.9|1888.6|1894.93|1887.63|28
1733013500000|2024-12-01 00:38:20|1895.32|1888.02|1895.13|1887.83|1895.68|1888.38|1895.12|1887.82|21
1733013510000|2024-12-01 00:38:30|1895.44|1888.14|1893.22|1885.92|1895.44|1888.14|1893.22|1885.92|38
1733013520000|2024-12-01 00:38:40|1893.23|1885.93|1893.65|1886.35|1893.88|1886.58|1893.04|1885.74|31
1733013530000|2024-12-01 00:38:50|1893.67|1886.37|1893.99|1886.69|1894.06|1886.76|1893.36|1886.06|30
1733013540000|2024-12-01 00:39:00|1894|1886.7|1894|1886.7|1894.23|1886.93|1893.05|1885.75|34
1733013550000|2024-12-01 00:39:10|1894.23|1886.93|1895.08|1887.78|1895.09|1887.79|1893.67|1886.37|33
1733013560000|2024-12-01 00:39:20|1895.25|1887.95|1894.88|1887.58|1896.11|1888.81|1894.74|1887.44|36
1733013570000|2024-12-01 00:39:30|1895.22|1887.92|1894.23|1886.93|1895.4|1888.1|1894.17|1886.87|34
1733013580000|2024-12-01 00:39:40|1894.76|1887.46|1895.11|1887.81|1895.42|1888.12|1894.59|1887.29|35
1733013590000|2024-12-01 00:39:50|1895|1887.7|1894.66|1887.36|1895.42|1888.12|1894.65|1887.35|36
1733013600000|2024-12-01 00:40:00|1894.7|1887.4|1896.44|1889.14|1896.57|1889.27|1894.7|1887.4|29
1733013610000|2024-12-01 00:40:10|1896.19|1888.89|1893.96|1886.66|1896.28|1888.98|1893.66|1886.36|34
1733013620000|2024-12-01 00:40:20|1894.15|1886.85|1893.55|1886.25|1894.15|1886.85|1893.54|1886.24|23
1733013630000|2024-12-01 00:40:30|1893.54|1886.24|1893.4|1886.1|1893.54|1886.24|1893.01|1885.71|32
1733013640000|2024-12-01 00:40:40|1893.05|1885.75|1892.48|1885.18|1893.38|1886.08|1892.48|1885.18|24
1733013650000|2024-12-01 00:40:50|1892.63|1885.33|1892.48|1885.18|1893.05|1885.75|1892.13|1884.83|29
1733013660000|2024-12-01 00:41:00|1892.43|1885.13|1891.19|1883.89|1892.6|1885.3|1890.48|1883.18|34
1733013670000|2024-12-01 00:41:10|1890.98|1883.68|1892.1|1884.8|1892.46|1885.16|1890.98|1883.68|38
1733013680000|2024-12-01 00:41:20|1891.91|1884.61|1889.65|1882.35|1891.91|1884.61|1889.35|1882.05|35
1733013690000|2024-12-01 00:41:30|1889.62|1882.32|1889.7|1882.4|1890.65|1883.35|1889.62|1882.32|33
1733013700000|2024-12-01 00:41:40|1889.71|1882.41|1887.29|1879.99|1889.71|1882.41|1886.59|1879.29|38
1733013710000|2024-12-01 00:41:50|1887.35|1880.05|1886.67|1879.37|1887.4|1880.1|1886.59|1879.29|26
1733013720000|2024-12-01 00:42:00|1886.61|1879.31|1887.04|1879.74|1887.04|1879.74|1886.01|1878.71|31
1733013730000|2024-12-01 00:42:10|1887.2|1879.9|1886.25|1878.95|1887.54|1880.24|1886.03|1878.73|32
1733013740000|2024-12-01 00:42:20|1886.26|1878.96|1886.76|1879.46|1886.76|1879.46|1886.08|1878.78|25
1733013750000|2024-12-01 00:42:30|1886.86|1879.56|1887.39|1880.09|1887.44|1880.14|1886.58|1879.28|27
1733013760000|2024-12-01 00:42:40|1887.3|1880|1887.44|1880.14|1887.44|1880.14|1886.31|1879.01|32
1733013770000|2024-12-01 00:42:50|1887.56|1880.26|1887.14|1879.84|1887.85|1880.55|1887.14|1879.84|32
1733013780000|2024-12-01 00:43:00|1887.15|1879.85|1886.06|1878.76|1887.47|1880.17|1885.8|1878.5|34
1733013790000|2024-12-01 00:43:10|1885.93|1878.63|1885.34|1878.04|1886.1|1878.8|1885.34|1878.04|23
1733013800000|2024-12-01 00:43:20|1885.33|1878.03|1884.38|1877.08|1885.33|1878.03|1884.26|1876.96|30
1733013810000|2024-12-01 00:43:30|1884.45|1877.15|1883.42|1876.12|1885.19|1877.89|1883.41|1876.11|31
1733013820000|2024-12-01 00:43:40|1883.17|1875.87|1882.58|1875.28|1883.62|1876.32|1882.3|1875|28
1733013830000|2024-12-01 00:43:50|1882.45|1875.15|1882.36|1875.06|1883.27|1875.97|1882.29|1874.99|32
1733013840000|2024-12-01 00:44:00|1882.41|1875.11|1880.4|1873.1|1882.41|1875.11|1880.21|1872.91|36
1733013850000|2024-12-01 00:44:10|1880.44|1873.14|1879.3|1872|1880.57|1873.27|1879.3|1872|37
1733013860000|2024-12-01 00:44:20|1879.35|1872.05|1879.66|1872.36|1879.66|1872.36|1879.23|1871.93|30
1733013870000|2024-12-01 00:44:30|1880.43|1873.13|1881.89|1874.59|1882.21|1874.91|1879.67|1872.37|36
1733013880000|2024-12-01 00:44:40|1882.08|1874.78|1882.42|1875.12|1882.96|1875.66|1881.53|1874.23|35
1733013890000|2024-12-01 00:44:50|1882.41|1875.11|1882.48|1875.18|1882.71|1875.41|1882.31|1875.01|31
1733013900000|2024-12-01 00:45:00|1882.47|1875.17|1883.26|1875.96|1884.07|1876.77|1882.47|1875.17|39
1733013910000|2024-12-01 00:45:10|1883.33|1876.03|1883.52|1876.22|1884.6|1877.3|1883.11|1875.81|38
1733013920000|2024-12-01 00:45:20|1884.03|1876.73|1885.39|1878.09|1885.46|1878.16|1883.79|1876.49|34
1733013930000|2024-12-01 00:45:30|1885.4|1878.1|1886.62|1879.32|1887.47|1880.17|1885.27|1877.97|33
1733013940000|2024-12-01 00:45:40|1886.56|1879.26|1884.16|1876.86|1887.25|1879.95|1884.16|1876.86|38
1733013950000|2024-12-01 00:45:50|1883.58|1876.28|1884.53|1877.23|1885.23|1877.93|1883.21|1875.91|36
1733013960000|2024-12-01 00:46:00|1884.4|1877.1|1883.57|1876.27|1884.65|1877.35|1882.59|1875.29|37
1733013970000|2024-12-01 00:46:10|1883.42|1876.12|1881.22|1873.92|1883.42|1876.12|1881.12|1873.82|33
1733013980000|2024-12-01 00:46:20|1881.12|1873.82|1881.52|1874.22|1882.7|1875.4|1880.54|1873.24|33
1733013990000|2024-12-01 00:46:30|1881.5|1874.2|1880.15|1872.85|1881.75|1874.45|1879.92|1872.62|38
1733014000000|2024-12-01 00:46:40|1880.4|1873.1|1879.33|1872.03|1880.4|1873.1|1878.89|1871.59|32
1733014010000|2024-12-01 00:46:50|1879.49|1872.19|1879.84|1872.54|1880.46|1873.16|1879.37|1872.07|34
1733014020000|2024-12-01 00:47:00|1879.92|1872.62|1882.35|1875.05|1882.71|1875.41|1879.92|1872.62|32
1733014030000|2024-12-01 00:47:10|1882.17|1874.87|1881.96|1874.66|1883.55|1876.25|1880.82|1873.52|38
1733014040000|2024-12-01 00:47:20|1881.71|1874.41|1880.35|1873.05|1883.06|1875.76|1880.35|1873.05|36
1733014050000|2024-12-01 00:47:30|1880.52|1873.22|1880.45|1873.15|1880.55|1873.25|1879.14|1871.84|38
1733014060000|2024-12-01 00:47:40|1880.47|1873.17|1879.58|1872.28|1881.35|1874.05|1879.41|1872.11|35
1733014070000|2024-12-01 00:47:50|1879.59|1872.29|1878.35|1871.05|1879.6|1872.3|1878.34|1871.04|35
1733014080000|2024-12-01 00:48:00|1878.34|1871.04|1880.02|1872.72|1880.71|1873.41|1878.34|1871.04|38
1733014090000|2024-12-01 00:48:10|1880.04|1872.74|1881.36|1874.06|1882.02|1874.72|1879.51|1872.21|36
1733014100000|2024-12-01 00:48:20|1880.6|1873.3|1879.67|1872.37|1880.6|1873.3|1879.64|1872.34|36
1733014110000|2024-12-01 00:48:30|1879.53|1872.23|1878.07|1870.77|1879.64|1872.34|1876.64|1869.34|37
1733014120000|2024-12-01 00:48:40|1878.32|1871.02|1878.53|1871.23|1879.22|1871.92|1878.32|1871.02|37
1733014130000|2024-12-01 00:48:50|1878.54|1871.24|1880.89|1873.59|1881.07|1873.77|1878.54|1871.24|40
1733014140000|2024-12-01 00:49:00|1880.82|1873.52|1880.59|1873.29|1881.28|1873.98|1880.18|1872.88|33
1733014150000|2024-12-01 00:49:10|1880.48|1873.18|1879.56|1872.26|1880.48|1873.18|1878.47|1871.17|37
1733014160000|2024-12-01 00:49:20|1880.08|1872.78|1879.1|1871.8|1880.34|1873.04|1878.23|1870.93|38
1733014170000|2024-12-01 00:49:30|1879.36|1872.06|1881.58|1874.28|1881.75|1874.45|1879.36|1872.06|37
1733014180000|2024-12-01 00:49:40|1881.34|1874.04|1881.32|1874.02|1881.73|1874.43|1880.46|1873.16|38
1733014190000|2024-12-01 00:49:50|1881.35|1874.05|1881.51|1874.21|1882.25|1874.95|1881.06|1873.76|37
1733014200000|2024-12-01 00:50:00|1881.49|1874.19|1879.14|1871.84|1881.72|1874.42|1879.14|1871.84|33
1733014210000|2024-12-01 00:50:10|1879.35|1872.05|1878.49|1871.19|1879.35|1872.05|1878.08|1870.78|33
1733014220000|2024-12-01 00:50:20|1878.36|1871.06|1878.41|1871.11|1878.76|1871.46|1877.65|1870.35|33
1733014230000|2024-12-01 00:50:30|1878.17|1870.87|1877.42|1870.12|1878.18|1870.88|1877.12|1869.82|38
1733014240000|2024-12-01 00:50:40|1877.43|1870.13|1877.83|1870.53|1878.77|1871.47|1876.84|1869.54|36
1733014250000|2024-12-01 00:50:50|1877.81|1870.51|1879.05|1871.75|1879.34|1872.04|1877.4|1870.1|38
1733014260000|2024-12-01 00:51:00|1879.33|1872.03|1878.46|1871.16|1879.36|1872.06|1877.36|1870.06|34
1733014270000|2024-12-01 00:51:10|1878.47|1871.17|1877.79|1870.49|1879.04|1871.74|1877.49|1870.19|37
1733014280000|2024-12-01 00:51:20|1877.83|1870.53|1878.69|1871.39|1878.93|1871.63|1877.52|1870.22|37
1733014290000|2024-12-01 00:51:30|1878.79|1871.49|1877.67|1870.37|1878.79|1871.49|1876.66|1869.36|37
1733014300000|2024-12-01 00:51:40|1877.66|1870.36|1877.34|1870.04|1878.1|1870.8|1876.95|1869.65|33
1733014310000|2024-12-01 00:51:50|1877.56|1870.26|1876.88|1869.58|1878.07|1870.77|1876.88|1869.58|33
1733014320000|2024-12-01 00:52:00|1876.89|1869.59|1873.3|1866|1877.28|1869.98|1873.26|1865.96|38
1733014330000|2024-12-01 00:52:10|1873.05|1865.75|1872.91|1865.61|1874.32|1867.02|1872.7|1865.4|39
1733014340000|2024-12-01 00:52:20|1873.15|1865.85|1874.84|1867.54|1875.2|1867.9|1872.82|1865.52|38
1733014350000|2024-12-01 00:52:30|1874.81|1867.51|1875.31|1868.01|1875.48|1868.18|1874.33|1867.03|35
1733014360000|2024-12-01 00:52:40|1875.23|1867.93|1877.58|1870.28|1877.69|1870.39|1875.23|1867.93|36
1733014370000|2024-12-01 00:52:50|1877.66|1870.36|1877.1|1869.8|1877.8|1870.5|1876.66|1869.36|38
1733014380000|2024-12-01 00:53:00|1877.05|1869.75|1878.4|1871.1|1878.45|1871.15|1877.05|1869.75|32
1733014390000|2024-12-01 00:53:10|1878.37|1871.07|1879.57|1872.27|1879.57|1872.27|1878.26|1870.96|33
1733014400000|2024-12-01 00:53:20|1879.42|1872.12|1880.21|1872.91|1880.21|1872.91|1878.5|1871.2|36
1733014410000|2024-12-01 00:53:30|1880.2|1872.9|1883.23|1875.93|1884.33|1877.03|1880.2|1872.9|33
1733014420000|2024-12-01 00:53:40|1882.78|1875.48|1882.67|1875.37|1883.05|1875.75|1882.4|1875.1|36
1733014430000|2024-12-01 00:53:50|1882.66|1875.36|1882.39|1875.09|1883.17|1875.87|1881.61|1874.31|35
1733014440000|2024-12-01 00:54:00|1882.33|1875.03|1881.58|1874.28|1882.45|1875.15|1881.11|1873.81|34
1733014450000|2024-12-01 00:54:10|1881.12|1873.82|1881.12|1873.82|1881.36|1874.06|1880.37|1873.07|37
1733014460000|2024-12-01 00:54:20|1880.78|1873.48|1881.14|1873.84|1881.59|1874.29|1880.69|1873.39|32
1733014470000|2024-12-01 00:54:30|1881.12|1873.82|1880.68|1873.38|1881.18|1873.88|1880.03|1872.73|34
1733014480000|2024-12-01 00:54:40|1880.37|1873.07|1880.87|1873.57|1880.95|1873.65|1879.3|1872|36
1733014490000|2024-12-01 00:54:50|1880.9|1873.6|1880|1872.7|1880.9|1873.6|1880|1872.7|29
1733014500000|2024-12-01 00:55:00|1879.67|1872.37|1878.38|1871.08|1880.12|1872.82|1878.35|1871.05|30
1733014510000|2024-12-01 00:55:10|1878.32|1871.02|1875.67|1868.37|1878.32|1871.02|1875.56|1868.26|29
1733014520000|2024-12-01 00:55:20|1875.66|1868.36|1874.23|1866.93|1875.67|1868.37|1873.98|1866.68|38
1733014530000|2024-12-01 00:55:30|1874.24|1866.94|1875.24|1867.94|1875.53|1868.23|1874.03|1866.73|35
1733014540000|2024-12-01 00:55:40|1875.23|1867.93|1875.33|1868.03|1875.51|1868.21|1874.61|1867.31|37
1733014550000|2024-12-01 00:55:50|1875.22|1867.92|1876.83|1869.53|1876.84|1869.54|1875.19|1867.89|38
1733014560000|2024-12-01 00:56:00|1876.74|1869.44|1876.56|1869.26|1877.65|1870.35|1875.78|1868.48|38
1733014570000|2024-12-01 00:56:10|1876.46|1869.16|1877.33|1870.03|1877.47|1870.17|1876.37|1869.07|34
1733014580000|2024-12-01 00:56:20|1877.36|1870.06|1876.42|1869.12|1877.66|1870.36|1876.32|1869.02|35
1733014590000|2024-12-01 00:56:30|1876.4|1869.1|1876.09|1868.79|1876.56|1869.26|1875.38|1868.08|33
1733014600000|2024-12-01 00:56:40|1875.88|1868.58|1876.36|1869.06|1876.36|1869.06|1875.39|1868.09|36
1733014610000|2024-12-01 00:56:50|1876.31|1869.01|1876.07|1868.77|1876.31|1869.01|1875.22|1867.92|38
1733014620000|2024-12-01 00:57:00|1876.1|1868.8|1872.64|1865.34|1876.25|1868.95|1872.64|1865.34|37
1733014630000|2024-12-01 00:57:10|1872.65|1865.35|1873.1|1865.8|1873.1|1865.8|1871.5|1864.2|33
1733014640000|2024-12-01 00:57:20|1873.21|1865.91|1873.83|1866.53|1873.83|1866.53|1872.4|1865.1|36
1733014650000|2024-12-01 00:57:30|1873.71|1866.41|1872.32|1865.02|1875.13|1867.83|1872.12|1864.82|38
1733014660000|2024-12-01 00:57:40|1872.34|1865.04|1873.64|1866.34|1873.77|1866.47|1872.26|1864.96|30
1733014670000|2024-12-01 00:57:50|1873.68|1866.38|1873.51|1866.21|1873.78|1866.48|1872.88|1865.58|39
1733014680000|2024-12-01 00:58:00|1873.47|1866.17|1873.44|1866.14|1875.34|1868.04|1873.25|1865.95|36
1733014690000|2024-12-01 00:58:10|1873.59|1866.29|1872.41|1865.11|1875.13|1867.83|1872.25|1864.95|39
1733014700000|2024-12-01 00:58:20|1872.38|1865.08|1871.93|1864.63|1872.41|1865.11|1871.44|1864.14|38
1733014710000|2024-12-01 00:58:30|1871.87|1864.57|1871.37|1864.07|1872.03|1864.73|1871.36|1864.06|33
1733014720000|2024-12-01 00:58:40|1871.36|1864.06|1871.25|1863.95|1871.62|1864.32|1870.94|1863.64|33
1733014730000|2024-12-01 00:58:50|1871.46|1864.16|1871.23|1863.93|1871.68|1864.38|1871.21|1863.91|38
1733014740000|2024-12-01 00:59:00|1871.2|1863.9|1870.6|1863.3|1871.2|1863.9|1870.39|1863.09|39
1733014750000|2024-12-01 00:59:10|1870.68|1863.38|1870.87|1863.57|1870.87|1863.57|1870.43|1863.13|34
1733014760000|2024-12-01 00:59:20|1870.9|1863.6|1870.52|1863.22|1871.64|1864.34|1870.52|1863.22|29
1733014770000|2024-12-01 00:59:30|1870.68|1863.38|1869.19|1861.89|1870.77|1863.47|1868.82|1861.52|34
1733014780000|2024-12-01 00:59:40|1869.02|1861.72|1870.06|1862.76|1870.34|1863.04|1869.02|1861.72|26
1733014790000|2024-12-01 00:59:50|1870.26|1862.96|1869.66|1862.36|1870.26|1862.96|1869.48|1862.18|28
1733014800000|2024-12-01 01:00:00|1869.97|1862.67|1871.57|1864.27|1871.66|1864.36|1869.89|1862.59|37
1733014810000|2024-12-01 01:00:10|1871.81|1864.51|1872.48|1865.18|1872.48|1865.18|1871.42|1864.12|33
1733014820000|2024-12-01 01:00:20|1872.43|1865.13|1869.65|1862.35|1872.55|1865.25|1869.61|1862.31|39
1733014830000|2024-12-01 01:00:30|1869.62|1862.32|1869.83|1862.53|1870.04|1862.74|1868.49|1861.19|34
1733014840000|2024-12-01 01:00:40|1869.93|1862.63|1872.31|1865.01|1872.35|1865.05|1869.93|1862.63|37
1733014850000|2024-12-01 01:00:50|1872.35|1865.05|1872.47|1865.17|1873.49|1866.19|1872.35|1865.05|34
1733014860000|2024-12-01 01:01:00|1872.52|1865.22|1870.25|1862.95|1872.52|1865.22|1870.25|1862.95|39
1733014870000|2024-12-01 01:01:10|1870.3|1863|1870.59|1863.29|1871.05|1863.75|1870.09|1862.79|35
1733014880000|2024-12-01 01:01:20|1870.53|1863.23|1872.3|1865|1872.3|1865|1870.24|1862.94|37
1733014890000|2024-12-01 01:01:30|1872.41|1865.11|1872.13|1864.83|1873.47|1866.17|1871.38|1864.08|37
1733014900000|2024-12-01 01:01:40|1872.15|1864.85|1874.06|1866.76|1874.06|1866.76|1871.47|1864.17|33
1733014910000|2024-12-01 01:01:50|1874.13|1866.83|1874.46|1867.16|1874.54|1867.24|1873.48|1866.18|35
1733014920000|2024-12-01 01:02:00|1874.57|1867.27|1874.36|1867.06|1876.03|1868.73|1873.53|1866.23|36
1733014930000|2024-12-01 01:02:10|1874.13|1866.83|1871.42|1864.12|1874.21|1866.91|1871.42|1864.12|34
1733014940000|2024-12-01 01:02:20|1871.43|1864.13|1872.66|1865.36|1873.18|1865.88|1871.42|1864.12|37
1733014950000|2024-12-01 01:02:30|1872.68|1865.38|1870.72|1863.42|1873.21|1865.91|1870.7|1863.4|35
1733014960000|2024-12-01 01:02:40|1870.99|1863.69|1869.47|1862.17|1870.99|1863.69|1869.38|1862.08|32
1733014970000|2024-12-01 01:02:50|1869.38|1862.08|1871.7|1864.4|1871.73|1864.43|1869.32|1862.02|38
1733014980000|2024-12-01 01:03:00|1871.81|1864.51|1870.33|1863.03|1872.3|1865|1869.89|1862.59|34
1733014990000|2024-12-01 01:03:10|1870|1862.7|1872.31|1865.01|1872.5|1865.2|1869.75|1862.45|32
1733015000000|2024-12-01 01:03:20|1871.89|1864.59|1872.33|1865.03|1873.65|1866.35|1871.5|1864.2|34
1733015010000|2024-12-01 01:03:30|1872.27|1864.97|1870.78|1863.48|1872.8|1865.5|1870.76|1863.46|33
1733015020000|2024-12-01 01:03:40|1870.74|1863.44|1871.88|1864.58|1871.88|1864.58|1870.55|1863.25|36
1733015030000|2024-12-01 01:03:50|1871.87|1864.57|1871.88|1864.58|1871.92|1864.62|1871.21|1863.91|33
1733015040000|2024-12-01 01:04:00|1871.85|1864.55|1869.31|1862.01|1871.86|1864.56|1869.31|1862.01|37
1733015050000|2024-12-01 01:04:10|1869.25|1861.95|1865.34|1858.04|1869.25|1861.95|1865.17|1857.87|36
1733015060000|2024-12-01 01:04:20|1865.39|1858.09|1865.25|1857.95|1865.64|1858.34|1864.41|1857.11|36
1733015070000|2024-12-01 01:04:30|1865.1|1857.8|1865.29|1857.99|1865.33|1858.03|1864.31|1857.01|35
1733015080000|2024-12-01 01:04:40|1864.67|1857.37|1863.24|1855.94|1864.68|1857.38|1863|1855.7|31
1733015090000|2024-12-01 01:04:50|1863.22|1855.92|1863.65|1856.35|1864.05|1856.75|1863.16|1855.86|26
1733015100000|2024-12-01 01:05:00|1863.64|1856.34|1863.5|1856.2|1864.05|1856.75|1862.85|1855.55|38
1733015110000|2024-12-01 01:05:10|1863.53|1856.23|1863.39|1856.09|1864.26|1856.96|1863.13|1855.83|36
1733015120000|2024-12-01 01:05:20|1863.38|1856.08|1864.23|1856.93|1864.33|1857.03|1863.34|1856.04|32
1733015130000|2024-12-01 01:05:30|1864.1|1856.8|1863.41|1856.11|1864.1|1856.8|1863.32|1856.02|29
1733015140000|2024-12-01 01:05:40|1863.37|1856.07|1863.32|1856.02|1863.45|1856.15|1863.23|1855.93|30
1733015150000|2024-12-01 01:05:50|1863.31|1856.01|1861.35|1854.05|1863.36|1856.06|1861.35|1854.05|19
1733015160000|2024-12-01 01:06:00|1861.36|1854.06|1861.23|1853.93|1861.67|1854.37|1860.83|1853.53|27
1733015170000|2024-12-01 01:06:10|1861.08|1853.78|1861.09|1853.79|1861.66|1854.36|1860.94|1853.64|33
1733015180000|2024-12-01 01:06:20|1861.32|1854.02|1861.37|1854.07|1862.08|1854.78|1861.31|1854.01|30
1733015190000|2024-12-01 01:06:30|1861.45|1854.15|1862.72|1855.42|1862.72|1855.42|1859.93|1852.63|38
1733015200000|2024-12-01 01:06:40|1862.41|1855.11|1862.65|1855.35|1862.78|1855.48|1862.37|1855.07|31
1733015210000|2024-12-01 01:06:50|1862.56|1855.26|1861.33|1854.03|1863.49|1856.19|1861.33|1854.03|36
1733015220000|2024-12-01 01:07:00|1861.25|1853.95|1861.21|1853.91|1861.57|1854.27|1860.56|1853.26|34
1733015230000|2024-12-01 01:07:10|1861.24|1853.94|1861.41|1854.11|1861.7|1854.4|1861.24|1853.94|31
1733015240000|2024-12-01 01:07:20|1861.4|1854.1|1862.47|1855.17|1862.7|1855.4|1861.06|1853.76|33
1733015250000|2024-12-01 01:07:30|1862.56|1855.26|1863.53|1856.23|1864.45|1857.15|1862.47|1855.17|35
1733015260000|2024-12-01 01:07:40|1863.52|1856.22|1864.33|1857.03|1864.33|1857.03|1862.46|1855.16|28
1733015270000|2024-12-01 01:07:50|1864.25|1856.95|1864.4|1857.1|1864.4|1857.1|1863.63|1856.33|24
1733015280000|2024-12-01 01:08:00|1864.79|1857.49|1866.82|1859.52|1867.66|1860.36|1864.79|1857.49|36
1733015290000|2024-12-01 01:08:10|1867.02|1859.72|1868.45|1861.15|1868.47|1861.17|1865.34|1858.04|38
1733015300000|2024-12-01 01:08:20|1868.47|1861.17|1868.68|1861.38|1868.68|1861.38|1867|1859.7|37
1733015310000|2024-12-01 01:08:30|1868.67|1861.37|1868.07|1860.77|1868.98|1861.68|1867.52|1860.22|36
1733015320000|2024-12-01 01:08:40|1867.68|1860.38|1866.66|1859.36|1868.55|1861.25|1866.65|1859.35|36
1733015330000|2024-12-01 01:08:50|1866.88|1859.58|1866.63|1859.33|1867.67|1860.37|1866.32|1859.02|32
1733015340000|2024-12-01 01:09:00|1866.54|1859.24|1867.48|1860.18|1868.01|1860.71|1866.54|1859.24|38
1733015350000|2024-12-01 01:09:10|1867.58|1860.28|1866.08|1858.78|1867.7|1860.4|1865.84|1858.54|37
1733015360000|2024-12-01 01:09:20|1865.57|1858.27|1865.4|1858.1|1866.51|1859.21|1865.36|1858.06|31
1733015370000|2024-12-01 01:09:30|1865.45|1858.15|1863.07|1855.77|1865.78|1858.48|1862.86|1855.56|38
1733015380000|2024-12-01 01:09:40|1862.88|1855.58|1863.01|1855.71|1864.44|1857.14|1862.88|1855.58|36
1733015390000|2024-12-01 01:09:50|1863.22|1855.92|1863.57|1856.27|1863.64|1856.34|1863.06|1855.76|30
1733015400000|2024-12-01 01:10:00|1863.49|1856.19|1867.35|1860.05|1867.35|1860.05|1863.49|1856.19|37
1733015410000|2024-12-01 01:10:10|1867.6|1860.3|1868.21|1860.91|1868.44|1861.14|1867.54|1860.24|35
1733015420000|2024-12-01 01:10:20|1868.09|1860.79|1867.06|1859.76|1868.09|1860.79|1865.22|1857.92|38
1733015430000|2024-12-01 01:10:30|1866.67|1859.37|1864.65|1857.35|1866.83|1859.53|1864.12|1856.82|40
1733015440000|2024-12-01 01:10:40|1864.4|1857.1|1864.41|1857.11|1864.41|1857.11|1863.64|1856.34|32
1733015450000|2024-12-01 01:10:50|1864.37|1857.07|1863.8|1856.5|1864.64|1857.34|1863.61|1856.31|36
1733015460000|2024-12-01 01:11:00|1864.32|1857.02|1862.77|1855.47|1864.93|1857.63|1862.63|1855.33|34
1733015470000|2024-12-01 01:11:10|1862.84|1855.54|1865.45|1858.15|1865.46|1858.16|1862.83|1855.53|35
1733015480000|2024-12-01 01:11:20|1865.42|1858.12|1864.78|1857.48|1865.67|1858.37|1863.93|1856.63|39
1733015490000|2024-12-01 01:11:30|1864.9|1857.6|1866.11|1858.81|1866.76|1859.46|1864.65|1857.35|36
1733015500000|2024-12-01 01:11:40|1866.23|1858.93|1865.01|1857.71|1866.23|1858.93|1865|1857.7|37
1733015510000|2024-12-01 01:11:50|1864.94|1857.64|1864.69|1857.39|1865.51|1858.21|1864.58|1857.28|32
1733015520000|2024-12-01 01:12:00|1864.81|1857.51|1864.49|1857.19|1865.94|1858.64|1864.48|1857.18|38
1733015530000|2024-12-01 01:12:10|1864.61|1857.31|1865.43|1858.13|1865.83|1858.53|1864.42|1857.12|35
1733015540000|2024-12-01 01:12:20|1865.35|1858.05|1865.29|1857.99|1865.52|1858.22|1864.83|1857.53|31
1733015550000|2024-12-01 01:12:30|1864.92|1857.62|1863.82|1856.52|1865.1|1857.8|1863.59|1856.29|30
1733015560000|2024-12-01 01:12:40|1863.8|1856.5|1859.25|1851.95|1863.82|1856.52|1859.25|1851.95|38
1733015570000|2024-12-01 01:12:50|1859.41|1852.11|1860.05|1852.75|1860.46|1853.16|1858.66|1851.36|33
1733015580000|2024-12-01 01:13:00|1860.01|1852.71|1859.09|1851.79|1860.17|1852.87|1858.95|1851.65|37
1733015590000|2024-12-01 01:13:10|1858.91|1851.61|1858.54|1851.24|1859.89|1852.59|1858.46|1851.16|35
1733015600000|2024-12-01 01:13:20|1858.83|1851.53|1860.42|1853.12|1860.61|1853.31|1858.22|1850.92|38
1733015610000|2024-12-01 01:13:30|1860.41|1853.11|1859.16|1851.86|1860.48|1853.18|1859.16|1851.86|30
1733015620000|2024-12-01 01:13:40|1858.58|1851.28|1859.47|1852.17|1859.66|1852.36|1858.41|1851.11|33
1733015630000|2024-12-01 01:13:50|1859.51|1852.21|1857.85|1850.55|1859.66|1852.36|1857.68|1850.38|34
1733015640000|2024-12-01 01:14:00|1857.99|1850.69|1858.26|1850.96|1858.89|1851.59|1857.85|1850.55|33
1733015650000|2024-12-01 01:14:10|1858.09|1850.79|1857.56|1850.26|1858.63|1851.33|1857.52|1850.22|30
1733015660000|2024-12-01 01:14:20|1857.57|1850.27|1860.33|1853.03|1860.38|1853.08|1857.57|1850.27|33
1733015670000|2024-12-01 01:14:30|1860.36|1853.06|1860.21|1852.91|1860.37|1853.07|1859.41|1852.11|29
1733015680000|2024-12-01 01:14:40|1860.48|1853.18|1858.57|1851.27|1860.48|1853.18|1858.3|1851|38
1733015690000|2024-12-01 01:14:50|1858.55|1851.25|1859.17|1851.87|1859.57|1852.27|1858.46|1851.16|24
1733015700000|2024-12-01 01:15:00|1858.79|1851.49|1858.41|1851.11|1860.35|1853.05|1858.41|1851.11|37
1733015710000|2024-12-01 01:15:10|1858.38|1851.08|1856.67|1849.37|1858.38|1851.08|1856.59|1849.29|38
1733015720000|2024-12-01 01:15:20|1856.8|1849.5|1855.87|1848.57|1856.8|1849.5|1855.67|1848.37|31
1733015730000|2024-12-01 01:15:30|1855.95|1848.65|1855.35|1848.05|1856.33|1849.03|1855.16|1847.86|26
1733015740000|2024-12-01 01:15:40|1855.29|1847.99|1855.63|1848.33|1855.96|1848.66|1855.21|1847.91|35
1733015750000|2024-12-01 01:15:50|1855.6|1848.3|1855.49|1848.19|1855.79|1848.49|1855.42|1848.12|34
1733015760000|2024-12-01 01:16:00|1855.42|1848.12|1855.27|1847.97|1855.57|1848.27|1855.24|1847.94|26
1733015770000|2024-12-01 01:16:10|1855.12|1847.82|1856.09|1848.79|1856.33|1849.03|1854.43|1847.13|35
1733015780000|2024-12-01 01:16:20|1856.28|1848.98|1855.64|1848.34|1856.33|1849.03|1855.24|1847.94|33
1733015790000|2024-12-01 01:16:30|1855.55|1848.25|1854.9|1847.6|1856.24|1848.94|1854.66|1847.36|33
1733015800000|2024-12-01 01:16:40|1854.93|1847.63|1854.6|1847.3|1855.41|1848.11|1853.93|1846.63|31
1733015810000|2024-12-01 01:16:50|1854.57|1847.27|1854.36|1847.06|1855.26|1847.96|1854.36|1847.06|30
1733015820000|2024-12-01 01:17:00|1854.41|1847.11|1851.29|1843.99|1854.41|1847.11|1851.28|1843.98|36
1733015830000|2024-12-01 01:17:10|1851.23|1843.93|1851.74|1844.44|1852.29|1844.99|1850.56|1843.26|39
1733015840000|2024-12-01 01:17:20|1852.27|1844.97|1851.75|1844.45|1852.29|1844.99|1850.64|1843.34|38
1733015850000|2024-12-01 01:17:30|1851.81|1844.51|1851.37|1844.07|1852.05|1844.75|1851.37|1844.07|25
1733015860000|2024-12-01 01:17:40|1851.43|1844.13|1852.27|1844.97|1852.27|1844.97|1851.42|1844.12|20
1733015870000|2024-12-01 01:17:50|1851.67|1844.37|1851.09|1843.79|1851.71|1844.41|1850.93|1843.63|26
1733015880000|2024-12-01 01:18:00|1851.38|1844.08|1851.41|1844.11|1851.64|1844.34|1850.86|1843.56|35
1733015890000|2024-12-01 01:18:10|1851.37|1844.07|1850.91|1843.61|1851.54|1844.24|1850.77|1843.47|34
1733015900000|2024-12-01 01:18:20|1850.92|1843.62|1851.15|1843.85|1851.74|1844.44|1850.91|1843.61|31
1733015910000|2024-12-01 01:18:30|1851.17|1843.87|1850.4|1843.1|1851.29|1843.99|1850.39|1843.09|37
1733015920000|2024-12-01 01:18:40|1850.53|1843.23|1851.36|1844.06|1851.79|1844.49|1850.27|1842.97|28
1733015930000|2024-12-01 01:18:50|1851.33|1844.03|1849.66|1842.36|1851.33|1844.03|1849.5|1842.2|29
1733015940000|2024-12-01 01:19:00|1849.88|1842.58|1849.59|1842.29|1850.44|1843.14|1849.3|1842|37
1733015950000|2024-12-01 01:19:10|1849.57|1842.27|1849.81|1842.51|1849.84|1842.54|1849.39|1842.09|35
1733015960000|2024-12-01 01:19:20|1849.96|1842.66|1850.78|1843.48|1850.83|1843.53|1849.53|1842.23|36
1733015970000|2024-12-01 01:19:30|1850.88|1843.58|1850.66|1843.36|1851.82|1844.52|1850.5|1843.2|37
1733015980000|2024-12-01 01:19:40|1850.67|1843.37|1851.72|1844.42|1852.08|1844.78|1850.67|1843.37|32
1733015990000|2024-12-01 01:19:50|1851.49|1844.19|1851.19|1843.89|1852.2|1844.9|1850.86|1843.56|32
1733016000000|2024-12-01 01:20:00|1851.21|1843.91|1849.47|1842.17|1852.24|1844.94|1849.46|1842.16|35
1733016010000|2024-12-01 01:20:10|1849.5|1842.2|1851.33|1844.03|1851.33|1844.03|1849.46|1842.16|36
1733016020000|2024-12-01 01:20:20|1851.41|1844.11|1853.49|1846.19|1853.57|1846.27|1851.41|1844.11|40
1733016030000|2024-12-01 01:20:30|1853.57|1846.27|1852.64|1845.34|1854.06|1846.76|1852.52|1845.22|31
1733016040000|2024-12-01 01:20:40|1852.61|1845.31|1854.24|1846.94|1854.39|1847.09|1852.61|1845.31|38
1733016050000|2024-12-01 01:20:50|1854.27|1846.97|1852.32|1845.02|1854.36|1847.06|1852.32|1845.02|35
1733016060000|2024-12-01 01:21:00|1852.33|1845.03|1855.48|1848.18|1855.48|1848.18|1851.52|1844.22|39
1733016070000|2024-12-01 01:21:10|1855.45|1848.15|1856.03|1848.73|1856.38|1849.08|1855.45|1848.15|35
1733016080000|2024-12-01 01:21:20|1855.81|1848.51|1855.89|1848.59|1856.24|1848.94|1855.38|1848.08|38
1733016090000|2024-12-01 01:21:30|1856.07|1848.77|1855.33|1848.03|1856.59|1849.29|1855.23|1847.93|34
1733016100000|2024-12-01 01:21:40|1855.34|1848.04|1854.65|1847.35|1855.69|1848.39|1854.64|1847.34|33
1733016110000|2024-12-01 01:21:50|1854.59|1847.29|1854.83|1847.53|1855.39|1848.09|1854.59|1847.29|29
1733016120000|2024-12-01 01:22:00|1854.84|1847.54|1854.33|1847.03|1855.47|1848.17|1854.33|1847.03|37
1733016130000|2024-12-01 01:22:10|1854.34|1847.04|1853.86|1846.56|1854.34|1847.04|1853.27|1845.97|28
1733016140000|2024-12-01 01:22:20|1853.64|1846.34|1852.88|1845.58|1853.86|1846.56|1852.86|1845.56|34
1733016150000|2024-12-01 01:22:30|1852.4|1845.1|1852.79|1845.49|1852.8|1845.5|1852.15|1844.85|34
1733016160000|2024-12-01 01:22:40|1852.81|1845.51|1854.29|1846.99|1854.29|1846.99|1852.81|1845.51|35
1733016170000|2024-12-01 01:22:50|1854.24|1846.94|1854.95|1847.65|1854.97|1847.67|1854.24|1846.94|26
1733016180000|2024-12-01 01:23:00|1854.94|1847.64|1855.9|1848.6|1856.04|1848.74|1854.33|1847.03|33
1733016190000|2024-12-01 01:23:10|1856.16|1848.86|1856.18|1848.88|1856.32|1849.02|1855.48|1848.18|36
1733016200000|2024-12-01 01:23:20|1856.32|1849.02|1857.58|1850.28|1857.58|1850.28|1856.31|1849.01|35
1733016210000|2024-12-01 01:23:30|1857.59|1850.29|1859.42|1852.12|1859.65|1852.35|1857.59|1850.29|33
1733016220000|2024-12-01 01:23:40|1859.5|1852.2|1860.33|1853.03|1860.33|1853.03|1859.31|1852.01|32
1733016230000|2024-12-01 01:23:50|1860.41|1853.11|1860.69|1853.39|1860.74|1853.44|1860.34|1853.04|29
1733016240000|2024-12-01 01:24:00|1860.66|1853.36|1860.47|1853.17|1861.52|1854.22|1860.47|1853.17|32
1733016250000|2024-12-01 01:24:10|1860.46|1853.16|1861.71|1854.41|1861.71|1854.41|1860.46|1853.16|37
1733016260000|2024-12-01 01:24:20|1861.67|1854.37|1861.34|1854.04|1862.03|1854.73|1861.18|1853.88|26
1733016270000|2024-12-01 01:24:30|1861.29|1853.99|1860.61|1853.31|1861.29|1853.99|1860.41|1853.11|32
1733016280000|2024-12-01 01:24:40|1860.65|1853.35|1862.08|1854.78|1862.08|1854.78|1860.65|1853.35|35
1733016290000|2024-12-01 01:24:50|1862.06|1854.76|1861.85|1854.55|1862.06|1854.76|1861.35|1854.05|29
1733016300000|2024-12-01 01:25:00|1861.81|1854.51|1862.34|1855.04|1862.68|1855.38|1861.81|1854.51|36
1733016310000|2024-12-01 01:25:10|1862.31|1855.01|1862.4|1855.1|1862.45|1855.15|1861.91|1854.61|38
1733016320000|2024-12-01 01:25:20|1862.72|1855.42|1865.67|1858.37|1865.67|1858.37|1862.67|1855.37|28
1733016330000|2024-12-01 01:25:30|1865.58|1858.28|1866.69|1859.39|1866.72|1859.42|1865.34|1858.04|34
1733016340000|2024-12-01 01:25:40|1866.73|1859.43|1865.78|1858.48|1866.73|1859.43|1865.36|1858.06|30
1733016350000|2024-12-01 01:25:50|1865.83|1858.53|1866.06|1858.76|1866.32|1859.02|1865.57|1858.27|34
1733016360000|2024-12-01 01:26:00|1865.85|1858.55|1865.23|1857.93|1865.85|1858.55|1865.23|1857.93|31
1733016370000|2024-12-01 01:26:10|1864.7|1857.4|1864.57|1857.27|1865.03|1857.73|1864.3|1857|36
1733016380000|2024-12-01 01:26:20|1864.51|1857.21|1864.45|1857.15|1864.75|1857.45|1864.26|1856.96|28
1733016390000|2024-12-01 01:26:30|1864.35|1857.05|1864.92|1857.62|1865.37|1858.07|1864.22|1856.92|31
1733016400000|2024-12-01 01:26:40|1865.05|1857.75|1865.73|1858.43|1865.77|1858.47|1864.7|1857.4|24
1733016410000|2024-12-01 01:26:50|1865.87|1858.57|1866.14|1858.84|1866.15|1858.85|1865.51|1858.21|29
1733016420000|2024-12-01 01:27:00|1865.93|1858.63|1866.68|1859.38|1867.04|1859.74|1865.93|1858.63|31
1733016430000|2024-12-01 01:27:10|1867.04|1859.74|1866.52|1859.22|1867.12|1859.82|1865.55|1858.25|32
1733016440000|2024-12-01 01:27:20|1866.61|1859.31|1867.69|1860.39|1868.32|1861.02|1866.42|1859.12|27
1733016450000|2024-12-01 01:27:30|1867.7|1860.4|1867.52|1860.22|1867.74|1860.44|1867.27|1859.97|31
1733016460000|2024-12-01 01:27:40|1867.61|1860.31|1870.31|1863.01|1870.41|1863.11|1867.58|1860.28|34
1733016470000|2024-12-01 01:27:50|1870.3|1863|1870.59|1863.29|1870.77|1863.47|1870.28|1862.98|19
1733016480000|2024-12-01 01:28:00|1870.64|1863.34|1874.16|1866.86|1874.47|1867.17|1870.41|1863.11|35
1733016490000|2024-12-01 01:28:10|1874.01|1866.71|1873.79|1866.49|1874.01|1866.71|1873.63|1866.33|13
1733016500000|2024-12-01 01:28:20|1873.8|1866.5|1873.72|1866.42|1874.91|1867.61|1873.72|1866.42|28
1733016510000|2024-12-01 01:28:30|1873.62|1866.32|1874.04|1866.74|1874.77|1867.47|1873.62|1866.32|27
1733016520000|2024-12-01 01:28:40|1874.01|1866.71|1874.26|1866.96|1874.55|1867.25|1873.7|1866.4|24
1733016530000|2024-12-01 01:28:50|1874.42|1867.12|1872.57|1865.27|1874.42|1867.12|1872.46|1865.16|19
1733016540000|2024-12-01 01:29:00|1872.51|1865.21|1871.13|1863.83|1872.51|1865.21|1871.13|1863.83|26
1733016550000|2024-12-01 01:29:10|1870.7|1863.4|1870.72|1863.42|1870.91|1863.61|1870.59|1863.29|21
1733016560000|2024-12-01 01:29:20|1870.69|1863.39|1870.66|1863.36|1870.72|1863.42|1870.43|1863.13|13
1733016570000|2024-12-01 01:29:30|1870.62|1863.32|1871.34|1864.04|1871.34|1864.04|1870.62|1863.32|19
1733016580000|2024-12-01 01:29:40|1871.38|1864.08|1871.55|1864.25|1871.94|1864.64|1871.29|1863.99|28
1733016590000|2024-12-01 01:29:50|1871.4|1864.1|1872|1864.7|1872.37|1865.07|1871.4|1864.1|24
1733016600000|2024-12-01 01:30:00|1871.99|1864.69|1872.09|1864.79|1872.37|1865.07|1871.6|1864.3|25
1733016610000|2024-12-01 01:30:10|1872.13|1864.83|1872.14|1864.84|1873|1865.7|1871.83|1864.53|31
1733016620000|2024-12-01 01:30:20|1872.06|1864.76|1872.8|1865.5|1873|1865.7|1872.06|1864.76|28
1733016630000|2024-12-01 01:30:30|1872.81|1865.51|1872.45|1865.15|1873.11|1865.81|1872.36|1865.06|27
1733016640000|2024-12-01 01:30:40|1872.58|1865.28|1870.65|1863.35|1872.59|1865.29|1870.65|1863.35|27
1733016650000|2024-12-01 01:30:50|1870.26|1862.96|1869.69|1862.39|1870.33|1863.03|1869.43|1862.13|29
1733016660000|2024-12-01 01:31:00|1869.71|1862.41|1870.93|1863.63|1870.93|1863.63|1869.69|1862.39|27
1733016670000|2024-12-01 01:31:10|1871.29|1863.99|1870.85|1863.55|1872.48|1865.18|1870.8|1863.5|35
1733016680000|2024-12-01 01:31:20|1870.88|1863.58|1871.67|1864.37|1871.82|1864.52|1870.6|1863.3|32
1733016690000|2024-12-01 01:31:30|1871.57|1864.27|1871.83|1864.53|1871.89|1864.59|1870.8|1863.5|28
1733016700000|2024-12-01 01:31:40|1871.81|1864.51|1872.45|1865.15|1872.48|1865.18|1871.81|1864.51|28
1733016710000|2024-12-01 01:31:50|1872.41|1865.11|1872.41|1865.11|1872.72|1865.42|1872.34|1865.04|17
1733016720000|2024-12-01 01:32:00|1872.36|1865.06|1871.25|1863.95|1872.45|1865.15|1870.71|1863.41|27
1733016730000|2024-12-01 01:32:10|1871.17|1863.87|1872.41|1865.11|1872.58|1865.28|1870.91|1863.61|27
1733016740000|2024-12-01 01:32:20|1872.37|1865.07|1870.37|1863.07|1872.41|1865.11|1870.27|1862.97|29
1733016750000|2024-12-01 01:32:30|1870.4|1863.1|1871.24|1863.94|1871.28|1863.98|1870.4|1863.1|19
1733016760000|2024-12-01 01:32:40|1871.18|1863.88|1870.93|1863.63|1871.18|1863.88|1870.37|1863.07|28
1733016770000|2024-12-01 01:32:50|1870.99|1863.69|1873.33|1866.03|1873.33|1866.03|1870.99|1863.69|33
1733016780000|2024-12-01 01:33:00|1873.47|1866.17|1875.37|1868.07|1875.37|1868.07|1873.38|1866.08|29
1733016790000|2024-12-01 01:33:10|1875.32|1868.02|1874.88|1867.58|1875.83|1868.53|1874.57|1867.27|26
1733016800000|2024-12-01 01:33:20|1874.85|1867.55|1876.33|1869.03|1876.58|1869.28|1874.85|1867.55|24
1733016810000|2024-12-01 01:33:30|1876.18|1868.88|1875.85|1868.55|1876.18|1868.88|1875.29|1867.99|30
1733016820000|2024-12-01 01:33:40|1875.89|1868.59|1876.6|1869.3|1876.73|1869.43|1875.8|1868.5|28
1733016830000|2024-12-01 01:33:50|1876.67|1869.37|1877.67|1870.37|1877.78|1870.48|1876.67|1869.37|21
1733016840000|2024-12-01 01:34:00|1877.7|1870.4|1878.64|1871.34|1878.75|1871.45|1877.43|1870.13|31
1733016850000|2024-12-01 01:34:10|1878.65|1871.35|1878.61|1871.31|1878.75|1871.45|1877.69|1870.39|29
1733016860000|2024-12-01 01:34:20|1878.5|1871.2|1878.51|1871.21|1878.73|1871.43|1878.35|1871.05|29
1733016870000|2024-12-01 01:34:30|1878.43|1871.13|1876.7|1869.4|1878.43|1871.13|1876.58|1869.28|28
1733016880000|2024-12-01 01:34:40|1876.59|1869.29|1877.11|1869.81|1877.27|1869.97|1876.58|1869.28|24
1733016890000|2024-12-01 01:34:50|1877.13|1869.83|1877.71|1870.41|1877.91|1870.61|1876.85|1869.55|30
1733016900000|2024-12-01 01:35:00|1877.54|1870.24|1879.61|1872.31|1879.77|1872.47|1877.54|1870.24|28
1733016910000|2024-12-01 01:35:10|1879.75|1872.45|1879.44|1872.14|1880.15|1872.85|1879.31|1872.01|27
1733016920000|2024-12-01 01:35:20|1879.53|1872.23|1878.6|1871.3|1879.6|1872.3|1878.59|1871.29|32
1733016930000|2024-12-01 01:35:30|1878.59|1871.29|1879.37|1872.07|1880.32|1873.02|1878.59|1871.29|32
1733016940000|2024-12-01 01:35:40|1879.42|1872.12|1880.61|1873.31|1880.77|1873.47|1879.42|1872.12|32
1733016950000|2024-12-01 01:35:50|1880.63|1873.33|1880.77|1873.47|1880.87|1873.57|1880.51|1873.21|21
1733016960000|2024-12-01 01:36:00|1880.76|1873.46|1881.43|1874.13|1881.49|1874.19|1880.75|1873.45|22
1733016970000|2024-12-01 01:36:10|1881.42|1874.12|1881.5|1874.2|1881.5|1874.2|1880.88|1873.58|26
1733016980000|2024-12-01 01:36:20|1881.49|1874.19|1881.75|1874.45|1882.47|1875.17|1881.4|1874.1|28
1733016990000|2024-12-01 01:36:30|1881.8|1874.5|1882.53|1875.23|1882.76|1875.46|1881.76|1874.46|27
1733017000000|2024-12-01 01:36:40|1882.69|1875.39|1882.41|1875.11|1882.7|1875.4|1882.32|1875.02|24
1733017010000|2024-12-01 01:36:50|1882.36|1875.06|1882.47|1875.17|1882.47|1875.17|1881.57|1874.27|24
1733017020000|2024-12-01 01:37:00|1882.43|1875.13|1882.49|1875.19|1882.89|1875.59|1882.43|1875.13|26
1733017030000|2024-12-01 01:37:10|1882.65|1875.35|1881.74|1874.44|1882.65|1875.35|1881.68|1874.38|32
1733017040000|2024-12-01 01:37:20|1881.68|1874.38|1882.79|1875.49|1882.79|1875.49|1881.68|1874.38|31
1733017050000|2024-12-01 01:37:30|1882.62|1875.32|1881.78|1874.48|1882.63|1875.33|1880.92|1873.62|30
1733017060000|2024-12-01 01:37:40|1881.88|1874.58|1881.62|1874.32|1882|1874.7|1881.62|1874.32|28
1733017070000|2024-12-01 01:37:50|1881.53|1874.23|1883.76|1876.46|1884.25|1876.95|1881.36|1874.06|38
1733017080000|2024-12-01 01:38:00|1883.77|1876.47|1881.5|1874.2|1883.87|1876.57|1881.5|1874.2|30
1733017090000|2024-12-01 01:38:10|1881.53|1874.23|1881.61|1874.31|1881.74|1874.44|1881.42|1874.12|30
1733017100000|2024-12-01 01:38:20|1881.54|1874.24|1880.8|1873.5|1881.6|1874.3|1880.43|1873.13|26
1733017110000|2024-12-01 01:38:30|1880.47|1873.17|1880.43|1873.13|1880.77|1873.47|1880.4|1873.1|30
1733017120000|2024-12-01 01:38:40|1880.42|1873.12|1879.91|1872.61|1880.91|1873.61|1879.91|1872.61|28
1733017130000|2024-12-01 01:38:50|1879.89|1872.59|1878.53|1871.23|1879.89|1872.59|1877.75|1870.45|35
1733017140000|2024-12-01 01:39:00|1878.43|1871.13|1878.73|1871.43|1879.74|1872.44|1877.96|1870.66|28
1733017150000|2024-12-01 01:39:10|1878.85|1871.55|1879.19|1871.89|1879.5|1872.2|1878.6|1871.3|26
1733017160000|2024-12-01 01:39:20|1879.17|1871.87|1880.55|1873.25|1880.72|1873.42|1879.17|1871.87|23
1733017170000|2024-12-01 01:39:30|1880.51|1873.21|1879.86|1872.56|1880.52|1873.22|1878.88|1871.58|30
1733017180000|2024-12-01 01:39:40|1879.82|1872.52|1879.86|1872.56|1879.96|1872.66|1878.92|1871.62|26
1733017190000|2024-12-01 01:39:50|1879.88|1872.58|1881.39|1874.09|1881.6|1874.3|1879.85|1872.55|24
1733017200000|2024-12-01 01:40:00|1881.28|1873.98|1879.64|1872.34|1881.28|1873.98|1879.64|1872.34|30
1733017210000|2024-12-01 01:40:10|1879.5|1872.2|1877.78|1870.48|1879.53|1872.23|1877.78|1870.48|31
1733017220000|2024-12-01 01:40:20|1877.88|1870.58|1879.49|1872.19|1879.5|1872.2|1877.77|1870.47|36
1733017230000|2024-12-01 01:40:30|1879.43|1872.13|1878.46|1871.16|1879.43|1872.13|1877.89|1870.59|24
1733017240000|2024-12-01 01:40:40|1878.5|1871.2|1878.71|1871.41|1878.71|1871.41|1878.1|1870.8|26
1733017250000|2024-12-01 01:40:50|1879.29|1871.99|1878.02|1870.72|1879.36|1872.06|1878.02|1870.72|27
1733017260000|2024-12-01 01:41:00|1878.06|1870.76|1879.32|1872.02|1879.75|1872.45|1877.9|1870.6|32
1733017270000|2024-12-01 01:41:10|1879.52|1872.22|1878.51|1871.21|1879.75|1872.45|1878.43|1871.13|30
1733017280000|2024-12-01 01:41:20|1878.66|1871.36|1881|1873.7|1881.14|1873.84|1878.66|1871.36|21
1733017290000|2024-12-01 01:41:30|1880.98|1873.68|1880.81|1873.51|1881.65|1874.35|1880.72|1873.42|31
1733017300000|2024-12-01 01:41:40|1880.71|1873.41|1880.71|1873.41|1880.87|1873.57|1880.65|1873.35|29
1733017310000|2024-12-01 01:41:50|1880.65|1873.35|1880.38|1873.08|1880.88|1873.58|1880.36|1873.06|26
1733017320000|2024-12-01 01:42:00|1880.43|1873.13|1880.47|1873.17|1880.75|1873.45|1879.88|1872.58|30
1733017330000|2024-12-01 01:42:10|1880.43|1873.13|1877.6|1870.3|1880.53|1873.23|1877.53|1870.23|30
1733017340000|2024-12-01 01:42:20|1877.35|1870.05|1877.54|1870.24|1877.8|1870.5|1876.67|1869.37|33
1733017350000|2024-12-01 01:42:30|1877.66|1870.36|1878.46|1871.16|1878.46|1871.16|1877.49|1870.19|29
1733017360000|2024-12-01 01:42:40|1878.58|1871.28|1879.86|1872.56|1879.93|1872.63|1878.58|1871.28|28
1733017370000|2024-12-01 01:42:50|1879.85|1872.55|1878.79|1871.49|1879.85|1872.55|1878.76|1871.46|28
1733017380000|2024-12-01 01:43:00|1878.89|1871.59|1878.81|1871.51|1878.92|1871.62|1878.01|1870.71|30
1733017390000|2024-12-01 01:43:10|1878.69|1871.39|1880.17|1872.87|1880.17|1872.87|1877.56|1870.26|35
1733017400000|2024-12-01 01:43:20|1880.12|1872.82|1880.84|1873.54|1880.91|1873.61|1879.29|1871.99|30
1733017410000|2024-12-01 01:43:30|1880.74|1873.44|1880.45|1873.15|1880.74|1873.44|1880.42|1873.12|34
1733017420000|2024-12-01 01:43:40|1880.51|1873.21|1880.03|1872.73|1880.9|1873.6|1879.67|1872.37|32
1733017430000|2024-12-01 01:43:50|1880.02|1872.72|1880.91|1873.61|1881.38|1874.08|1879.68|1872.38|31
1733017440000|2024-12-01 01:44:00|1880.88|1873.58|1880.29|1872.99|1881.36|1874.06|1880.29|1872.99|36
1733017450000|2024-12-01 01:44:10|1880.3|1873|1880.36|1873.06|1880.76|1873.46|1880.3|1873|23
1733017460000|2024-12-01 01:44:20|1880.23|1872.93|1878.51|1871.21|1880.23|1872.93|1878.38|1871.08|35
1733017470000|2024-12-01 01:44:30|1878.5|1871.2|1878.17|1870.87|1878.98|1871.68|1878.17|1870.87|25
1733017480000|2024-12-01 01:44:40|1877.95|1870.65|1877.34|1870.04|1877.98|1870.68|1877.02|1869.72|20
1733017490000|2024-12-01 01:44:50|1877.33|1870.03|1877.46|1870.16|1877.93|1870.63|1876.94|1869.64|32
1733017500000|2024-12-01 01:45:00|1877.42|1870.12|1876.41|1869.11|1877.42|1870.12|1876.41|1869.11|28
1733017510000|2024-12-01 01:45:10|1876.44|1869.14|1876.65|1869.35|1877.61|1870.31|1876.44|1869.14|32
1733017520000|2024-12-01 01:45:20|1876.6|1869.3|1876.85|1869.55|1877.05|1869.75|1875.96|1868.66|36
1733017530000|2024-12-01 01:45:30|1876.82|1869.52|1877.6|1870.3|1877.96|1870.66|1876.82|1869.52|35
1733017540000|2024-12-01 01:45:40|1877.48|1870.18|1877.29|1869.99|1877.63|1870.33|1877.28|1869.98|26
1733017550000|2024-12-01 01:45:50|1877.26|1869.96|1878.9|1871.6|1878.92|1871.62|1876.67|1869.37|32
1733017560000|2024-12-01 01:46:00|1878.89|1871.59|1879.9|1872.6|1879.9|1872.6|1878.73|1871.43|37
1733017570000|2024-12-01 01:46:10|1879.64|1872.34|1879.77|1872.47|1880.9|1873.6|1879.64|1872.34|35
1733017580000|2024-12-01 01:46:20|1879.75|1872.45|1880.76|1873.46|1881.63|1874.33|1879.72|1872.42|22
1733017590000|2024-12-01 01:46:30|1880.8|1873.5|1882.5|1875.2|1882.5|1875.2|1880.66|1873.36|31
1733017600000|2024-12-01 01:46:40|1882.51|1875.21|1882.73|1875.43|1882.75|1875.45|1882.51|1875.21|10
1733017610000|2024-12-01 01:46:50|1882.65|1875.35|1883.73|1876.43|1883.79|1876.49|1882.48|1875.18|22
1733017620000|2024-12-01 01:47:00|1883.76|1876.46|1885.29|1877.99|1885.3|1878|1883.73|1876.43|24
1733017630000|2024-12-01 01:47:10|1885.35|1878.05|1886.77|1879.47|1887.52|1880.22|1885.35|1878.05|29
1733017640000|2024-12-01 01:47:20|1886.74|1879.44|1886.74|1879.44|1887.47|1880.17|1886.72|1879.42|26
1733017650000|2024-12-01 01:47:30|1886.68|1879.38|1884.93|1877.63|1886.68|1879.38|1884.9|1877.6|25
1733017660000|2024-12-01 01:47:40|1884.77|1877.47|1881.59|1874.29|1884.9|1877.6|1881.59|1874.29|31
1733017670000|2024-12-01 01:47:50|1881.37|1874.07|1881.43|1874.13|1881.91|1874.61|1880.97|1873.67|34
1733017680000|2024-12-01 01:48:00|1881.12|1873.82|1883.47|1876.17|1883.61|1876.31|1880|1872.7|38
1733017690000|2024-12-01 01:48:10|1883.4|1876.1|1881.43|1874.13|1883.54|1876.24|1881.43|1874.13|33
1733017700000|2024-12-01 01:48:20|1881.53|1874.23|1881.42|1874.12|1882.63|1875.33|1881.32|1874.02|37
1733017710000|2024-12-01 01:48:30|1881.32|1874.02|1883.52|1876.22|1883.88|1876.58|1881.26|1873.96|39
1733017720000|2024-12-01 01:48:40|1883.18|1875.88|1881.32|1874.02|1883.56|1876.26|1881.32|1874.02|35
1733017730000|2024-12-01 01:48:50|1881.33|1874.03|1880.35|1873.05|1881.33|1874.03|1879.63|1872.33|33
1733017740000|2024-12-01 01:49:00|1880.37|1873.07|1881.69|1874.39|1881.96|1874.66|1880.37|1873.07|34
1733017750000|2024-12-01 01:49:10|1881.81|1874.51|1882.28|1874.98|1882.43|1875.13|1881.38|1874.08|33
1733017760000|2024-12-01 01:49:20|1882.22|1874.92|1882.91|1875.61|1883.28|1875.98|1881.43|1874.13|33
1733017770000|2024-12-01 01:49:30|1882.52|1875.22|1881.77|1874.47|1882.52|1875.22|1880.64|1873.34|34
1733017780000|2024-12-01 01:49:40|1882.01|1874.71|1883.31|1876.01|1884.39|1877.09|1882|1874.7|31
1733017790000|2024-12-01 01:49:50|1883.26|1875.96|1883.3|1876|1883.33|1876.03|1882.28|1874.98|35
1733017800000|2024-12-01 01:50:00|1883.31|1876.01|1884.16|1876.86|1884.16|1876.86|1882.97|1875.67|31
1733017810000|2024-12-01 01:50:10|1884.02|1876.72|1883.55|1876.25|1884.31|1877.01|1883.49|1876.19|34
1733017820000|2024-12-01 01:50:20|1883.48|1876.18|1883.62|1876.32|1884.33|1877.03|1883.3|1876|26
1733017830000|2024-12-01 01:50:30|1883.58|1876.28|1882.79|1875.49|1883.93|1876.63|1882.49|1875.19|28
1733017840000|2024-12-01 01:50:40|1882.6|1875.3|1883.52|1876.22|1883.82|1876.52|1882.16|1874.86|32
1733017850000|2024-12-01 01:50:50|1883.46|1876.16|1882.18|1874.88|1883.78|1876.48|1882.18|1874.88|34
1733017860000|2024-12-01 01:51:00|1882.25|1874.95|1880.55|1873.25|1883.12|1875.82|1880.55|1873.25|39
1733017870000|2024-12-01 01:51:10|1880.86|1873.56|1880.53|1873.23|1881.14|1873.84|1880.31|1873.01|29
1733017880000|2024-12-01 01:51:20|1880.54|1873.24|1880.8|1873.5|1881.7|1874.4|1879.92|1872.62|34
1733017890000|2024-12-01 01:51:30|1881.19|1873.89|1881.39|1874.09|1881.47|1874.17|1880.33|1873.03|33
1733017900000|2024-12-01 01:51:40|1881.29|1873.99|1881.59|1874.29|1882.63|1875.33|1881.29|1873.99|32
1733017910000|2024-12-01 01:51:50|1881.71|1874.41|1880.42|1873.12|1881.71|1874.41|1880.3|1873|35
1733017920000|2024-12-01 01:52:00|1880.41|1873.11|1879.23|1871.93|1880.45|1873.15|1879.07|1871.77|37
1733017930000|2024-12-01 01:52:10|1879.37|1872.07|1881.18|1873.88|1881.34|1874.04|1879.32|1872.02|37
1733017940000|2024-12-01 01:52:20|1881.05|1873.75|1879.44|1872.14|1881.13|1873.83|1879.07|1871.77|34
1733017950000|2024-12-01 01:52:30|1879.41|1872.11|1879.58|1872.28|1880.5|1873.2|1879.37|1872.07|31
1733017960000|2024-12-01 01:52:40|1879.67|1872.37|1878.4|1871.1|1879.8|1872.5|1877.81|1870.51|33
1733017970000|2024-12-01 01:52:50|1878.36|1871.06|1878.51|1871.21|1878.58|1871.28|1878.35|1871.05|22
1733017980000|2024-12-01 01:53:00|1878.46|1871.16|1878.89|1871.59|1879.57|1872.27|1878.35|1871.05|33
1733017990000|2024-12-01 01:53:10|1878.83|1871.53|1876.02|1868.72|1878.83|1871.53|1875.88|1868.58|31
1733018000000|2024-12-01 01:53:20|1875.92|1868.62|1873.66|1866.36|1875.92|1868.62|1873.66|1866.36|30
1733018010000|2024-12-01 01:53:30|1873.48|1866.18|1872.91|1865.61|1873.68|1866.38|1872.91|1865.61|34
1733018020000|2024-12-01 01:53:40|1872.92|1865.62|1874.06|1866.76|1874.42|1867.12|1872.92|1865.62|32
1733018030000|2024-12-01 01:53:50|1873.91|1866.61|1875.53|1868.23|1875.7|1868.4|1873.91|1866.61|33
1733018040000|2024-12-01 01:54:00|1875.4|1868.1|1875.39|1868.09|1876.41|1869.11|1875.39|1868.09|32
1733018050000|2024-12-01 01:54:10|1875.42|1868.12|1874.91|1867.61|1875.47|1868.17|1874.54|1867.24|30
1733018060000|2024-12-01 01:54:20|1874.92|1867.62|1876.29|1868.99|1876.57|1869.27|1874.33|1867.03|31
1733018070000|2024-12-01 01:54:30|1876.1|1868.8|1876.15|1868.85|1876.46|1869.16|1875.47|1868.17|33
1733018080000|2024-12-01 01:54:40|1875.84|1868.54|1875.58|1868.28|1876.36|1869.06|1875.26|1867.96|37
1733018090000|2024-12-01 01:54:50|1875.52|1868.22|1876.32|1869.02|1876.52|1869.22|1875.52|1868.22|35
1733018100000|2024-12-01 01:55:00|1876.49|1869.19|1877.12|1869.82|1878.3|1871|1876.49|1869.19|39
1733018110000|2024-12-01 01:55:10|1877.3|1870|1876.54|1869.24|1877.38|1870.08|1876.27|1868.97|38
1733018120000|2024-12-01 01:55:20|1876.83|1869.53|1876.92|1869.62|1877.32|1870.02|1876.72|1869.42|35
1733018130000|2024-12-01 01:55:30|1876.9|1869.6|1877.39|1870.09|1877.39|1870.09|1875.86|1868.56|37
1733018140000|2024-12-01 01:55:40|1877.31|1870.01|1878.71|1871.41|1878.71|1871.41|1877.31|1870.01|31
1733018150000|2024-12-01 01:55:50|1878.88|1871.58|1878.47|1871.17|1879.39|1872.09|1877.52|1870.22|33
1733018160000|2024-12-01 01:56:00|1878.48|1871.18|1877.69|1870.39|1878.94|1871.64|1877.32|1870.02|39
1733018170000|2024-12-01 01:56:10|1877.92|1870.62|1875.41|1868.11|1877.92|1870.62|1875.28|1867.98|29
1733018180000|2024-12-01 01:56:20|1875.29|1867.99|1874.7|1867.4|1875.29|1867.99|1874.41|1867.11|25
1733018190000|2024-12-01 01:56:30|1874.71|1867.41|1875.25|1867.95|1875.42|1868.12|1874.71|1867.41|30
1733018200000|2024-12-01 01:56:40|1875.04|1867.74|1873.45|1866.15|1875.26|1867.96|1873.45|1866.15|36
1733018210000|2024-12-01 01:56:50|1873.33|1866.03|1871.54|1864.24|1873.4|1866.1|1871.54|1864.24|33
1733018220000|2024-12-01 01:57:00|1871.53|1864.23|1872.37|1865.07|1872.37|1865.07|1870.74|1863.44|30
1733018230000|2024-12-01 01:57:10|1872.29|1864.99|1872.43|1865.13|1873.59|1866.29|1872.27|1864.97|35
1733018240000|2024-12-01 01:57:20|1872.42|1865.12|1873.81|1866.51|1873.83|1866.53|1872.34|1865.04|35
1733018250000|2024-12-01 01:57:30|1873.71|1866.41|1874.27|1866.97|1874.9|1867.6|1873.59|1866.29|35
1733018260000|2024-12-01 01:57:40|1873.5|1866.2|1871.65|1864.35|1873.5|1866.2|1871.26|1863.96|32
1733018270000|2024-12-01 01:57:50|1871.54|1864.24|1873.64|1866.34|1873.64|1866.34|1871.54|1864.24|39
1733018280000|2024-12-01 01:58:00|1873.61|1866.31|1873.5|1866.2|1874.28|1866.98|1873.31|1866.01|39
1733018290000|2024-12-01 01:58:10|1873.51|1866.21|1874.59|1867.29|1875.12|1867.82|1873.51|1866.21|38
1733018300000|2024-12-01 01:58:20|1874.78|1867.48|1874.54|1867.24|1875.71|1868.41|1874.37|1867.07|35
1733018310000|2024-12-01 01:58:30|1874.49|1867.19|1873.35|1866.05|1875.53|1868.23|1873.3|1866|36
1733018320000|2024-12-01 01:58:40|1873.36|1866.06|1873.91|1866.61|1873.91|1866.61|1872.92|1865.62|34
1733018330000|2024-12-01 01:58:50|1874.03|1866.73|1872.41|1865.11|1874.03|1866.73|1872.26|1864.96|31
1733018340000|2024-12-01 01:59:00|1872.4|1865.1|1873.41|1866.11|1873.86|1866.56|1872.4|1865.1|32
1733018350000|2024-12-01 01:59:10|1873.39|1866.09|1872.7|1865.4|1873.39|1866.09|1871.87|1864.57|30
1733018360000|2024-12-01 01:59:20|1872.71|1865.41|1872.56|1865.26|1873.16|1865.86|1871.87|1864.57|35
1733018370000|2024-12-01 01:59:30|1872.55|1865.25|1873.6|1866.3|1873.7|1866.4|1872.55|1865.25|35
1733018380000|2024-12-01 01:59:40|1873.44|1866.14|1874.1|1866.8|1874.1|1866.8|1873.29|1865.99|33
1733018390000|2024-12-01 01:59:50|1873.93|1866.63|1873.63|1866.33|1873.93|1866.63|1872.75|1865.45|33
1733018400000|2024-12-01 02:00:00|1873.64|1866.34|1873.06|1865.76|1873.64|1866.34|1872.6|1865.3|37
1733018410000|2024-12-01 02:00:10|1873.29|1865.99|1870.88|1863.58|1873.36|1866.06|1870.88|1863.58|35
1733018420000|2024-12-01 02:00:20|1870.87|1863.57|1871.65|1864.35|1871.71|1864.41|1870.53|1863.23|32
1733018430000|2024-12-01 02:00:30|1871.71|1864.41|1873.42|1866.12|1873.55|1866.25|1871.54|1864.24|35
1733018440000|2024-12-01 02:00:40|1873.41|1866.11|1871.46|1864.16|1873.46|1866.16|1871.29|1863.99|35
1733018450000|2024-12-01 02:00:50|1871.47|1864.17|1872.52|1865.22|1873.42|1866.12|1871.46|1864.16|37
1733018460000|2024-12-01 02:01:00|1872.58|1865.28|1872.23|1864.93|1873.25|1865.95|1872.23|1864.93|35
1733018470000|2024-12-01 02:01:10|1872.24|1864.94|1873.26|1865.96|1873.48|1866.18|1872.08|1864.78|37
1733018480000|2024-12-01 02:01:20|1873.25|1865.95|1875.09|1867.79|1875.37|1868.07|1873.25|1865.95|35
1733018490000|2024-12-01 02:01:30|1874.94|1867.64|1874.65|1867.35|1874.94|1867.64|1874.09|1866.79|35
1733018500000|2024-12-01 02:01:40|1874.7|1867.4|1875.34|1868.04|1875.4|1868.1|1874.3|1867|35
1733018510000|2024-12-01 02:01:50|1875.41|1868.11|1876.93|1869.63|1877.06|1869.76|1875.41|1868.11|34
1733018520000|2024-12-01 02:02:00|1876.95|1869.65|1876.44|1869.14|1877.24|1869.94|1876.11|1868.81|30
1733018530000|2024-12-01 02:02:10|1876.37|1869.07|1877.38|1870.08|1877.41|1870.11|1875.88|1868.58|37
1733018540000|2024-12-01 02:02:20|1877.44|1870.14|1876.23|1868.93|1877.44|1870.14|1876.23|1868.93|31
1733018550000|2024-12-01 02:02:30|1875.73|1868.43|1876.4|1869.1|1876.4|1869.1|1874.93|1867.63|37
1733018560000|2024-12-01 02:02:40|1876.52|1869.22|1876.24|1868.94|1877.38|1870.08|1875.9|1868.6|36
1733018570000|2024-12-01 02:02:50|1875.41|1868.11|1875.46|1868.16|1875.47|1868.17|1874.89|1867.59|38
1733018580000|2024-12-01 02:03:00|1875.42|1868.12|1874.79|1867.49|1875.7|1868.4|1874.77|1867.47|34
1733018590000|2024-12-01 02:03:10|1874.73|1867.43|1873.06|1865.76|1874.79|1867.49|1873.06|1865.76|31
1733018600000|2024-12-01 02:03:20|1872.86|1865.56|1873.45|1866.15|1874.27|1866.97|1872.86|1865.56|32
1733018610000|2024-12-01 02:03:30|1873.44|1866.14|1870.88|1863.58|1873.48|1866.18|1870.88|1863.58|37
1733018620000|2024-12-01 02:03:40|1870.49|1863.19|1868.49|1861.19|1870.6|1863.3|1867.86|1860.56|31
1733018630000|2024-12-01 02:03:50|1868.39|1861.09|1870.03|1862.73|1871.26|1863.96|1868.39|1861.09|36
1733018640000|2024-12-01 02:04:00|1870.07|1862.77|1869.39|1862.09|1870.24|1862.94|1869.11|1861.81|35
1733018650000|2024-12-01 02:04:10|1869.52|1862.22|1869.31|1862.01|1869.52|1862.22|1868.11|1860.81|36
1733018660000|2024-12-01 02:04:20|1869.35|1862.05|1868.89|1861.59|1870.28|1862.98|1868.89|1861.59|34
1733018670000|2024-12-01 02:04:30|1868.9|1861.6|1868.56|1861.26|1868.9|1861.6|1868.12|1860.82|36
1733018680000|2024-12-01 02:04:40|1868.57|1861.27|1869.25|1861.95|1869.38|1862.08|1868.4|1861.1|32
1733018690000|2024-12-01 02:04:50|1869.24|1861.94|1871.24|1863.94|1871.27|1863.97|1868.69|1861.39|29
1733018700000|2024-12-01 02:05:00|1871.31|1864.01|1870.49|1863.19|1871.9|1864.6|1870.3|1863|34
1733018710000|2024-12-01 02:05:10|1870.48|1863.18|1867.8|1860.5|1870.48|1863.18|1867.76|1860.46|33
1733018720000|2024-12-01 02:05:20|1867.53|1860.23|1869.42|1862.12|1869.92|1862.62|1867.32|1860.02|34
1733018730000|2024-12-01 02:05:30|1869.41|1862.11|1869.43|1862.13|1869.93|1862.63|1869.32|1862.02|36
1733018740000|2024-12-01 02:05:40|1869.62|1862.32|1868.33|1861.03|1870.37|1863.07|1868.33|1861.03|27
1733018750000|2024-12-01 02:05:50|1868.32|1861.02|1868.28|1860.98|1869.85|1862.55|1868.01|1860.71|33
1733018760000|2024-12-01 02:06:00|1868.36|1861.06|1866.88|1859.58|1868.47|1861.17|1866.69|1859.39|37
1733018770000|2024-12-01 02:06:10|1866.91|1859.61|1865.41|1858.11|1867.47|1860.17|1865.39|1858.09|36
1733018780000|2024-12-01 02:06:20|1865.59|1858.29|1866.61|1859.31|1867.04|1859.74|1865.4|1858.1|34
1733018790000|2024-12-01 02:06:30|1866.74|1859.44|1868.73|1861.43|1868.83|1861.53|1866.61|1859.31|36
1733018800000|2024-12-01 02:06:40|1868.54|1861.24|1867.3|1860|1869.24|1861.94|1867.3|1860|34
1733018810000|2024-12-01 02:06:50|1867.32|1860.02|1868.5|1861.2|1868.53|1861.23|1867.32|1860.02|32
1733018820000|2024-12-01 02:07:00|1868.48|1861.18|1868.23|1860.93|1869.34|1862.04|1867.67|1860.37|31
1733018830000|2024-12-01 02:07:10|1868.37|1861.07|1868.43|1861.13|1868.7|1861.4|1868.02|1860.72|32
1733018840000|2024-12-01 02:07:20|1868.34|1861.04|1868.26|1860.96|1869.39|1862.09|1868.22|1860.92|34
1733018850000|2024-12-01 02:07:30|1868.27|1860.97|1867.66|1860.36|1868.27|1860.97|1867.49|1860.19|33
1733018860000|2024-12-01 02:07:40|1867.23|1859.93|1866.32|1859.02|1867.23|1859.93|1866.11|1858.81|28
1733018870000|2024-12-01 02:07:50|1866.4|1859.1|1866.11|1858.81|1866.55|1859.25|1866.08|1858.78|38
1733018880000|2024-12-01 02:08:00|1866.15|1858.85|1867.53|1860.23|1868.07|1860.77|1866.14|1858.84|35
1733018890000|2024-12-01 02:08:10|1867.62|1860.32|1870.31|1863.01|1870.32|1863.02|1867.49|1860.19|35
1733018900000|2024-12-01 02:08:20|1870.4|1863.1|1870.8|1863.5|1871.59|1864.29|1870.31|1863.01|33
1733018910000|2024-12-01 02:08:30|1870.84|1863.54|1870.31|1863.01|1871.49|1864.19|1870.26|1862.96|29
1733018920000|2024-12-01 02:08:40|1870.34|1863.04|1870.48|1863.18|1870.48|1863.18|1869.29|1861.99|34
1733018930000|2024-12-01 02:08:50|1870.56|1863.26|1870.47|1863.17|1871.47|1864.17|1870.26|1862.96|29
1733018940000|2024-12-01 02:09:00|1870.42|1863.12|1868.41|1861.11|1870.54|1863.24|1868.34|1861.04|38
1733018950000|2024-12-01 02:09:10|1868.36|1861.06|1866.12|1858.82|1868.37|1861.07|1866.07|1858.77|34
1733018960000|2024-12-01 02:09:20|1865.43|1858.13|1866.33|1859.03|1866.39|1859.09|1865.39|1858.09|32
1733018970000|2024-12-01 02:09:30|1866.4|1859.1|1868.47|1861.17|1868.57|1861.27|1866.36|1859.06|35
1733018980000|2024-12-01 02:09:40|1868.48|1861.18|1868.47|1861.17|1868.48|1861.18|1867.26|1859.96|31
1733018990000|2024-12-01 02:09:50|1868.61|1861.31|1867.32|1860.02|1868.61|1861.31|1867.3|1860|29
1733019000000|2024-12-01 02:10:00|1867.37|1860.07|1867.34|1860.04|1868.36|1861.06|1867.32|1860.02|39
1733019010000|2024-12-01 02:10:10|1867.37|1860.07|1865.35|1858.05|1867.4|1860.1|1865.35|1858.05|33
1733019020000|2024-12-01 02:10:20|1865.46|1858.16|1864.31|1857.01|1865.46|1858.16|1864.31|1857.01|36
1733019030000|2024-12-01 02:10:30|1864.32|1857.02|1865.41|1858.11|1865.5|1858.2|1864.32|1857.02|33
1733019040000|2024-12-01 02:10:40|1865.45|1858.15|1871.74|1864.44|1871.92|1864.62|1865.45|1858.15|39
1733019050000|2024-12-01 02:10:50|1871.91|1864.61|1872.73|1865.43|1876.63|1869.33|1870.61|1863.31|40
1733019060000|2024-12-01 02:11:00|1873.22|1865.92|1874.28|1866.98|1877.19|1869.89|1872.19|1864.89|39
1733019070000|2024-12-01 02:11:10|1874.31|1867.01|1875.23|1867.93|1876.26|1868.96|1873.24|1865.94|40
1733019080000|2024-12-01 02:11:20|1875.06|1867.76|1874.65|1867.35|1877.7|1870.4|1874.44|1867.14|40
1733019090000|2024-12-01 02:11:30|1875.18|1867.88|1872.51|1865.21|1875.79|1868.49|1872.27|1864.97|39
1733019100000|2024-12-01 02:11:40|1873.39|1866.09|1873.2|1865.9|1873.54|1866.24|1870.37|1863.07|36
1733019110000|2024-12-01 02:11:50|1873.45|1866.15|1875.22|1867.92|1875.22|1867.92|1872.84|1865.54|38
1733019120000|2024-12-01 02:12:00|1875.34|1868.04|1876.31|1869.01|1877.33|1870.03|1874.6|1867.3|37
1733019130000|2024-12-01 02:12:10|1876.56|1869.26|1872.41|1865.11|1876.56|1869.26|1872.29|1864.99|37
1733019140000|2024-12-01 02:12:20|1872.39|1865.09|1872.36|1865.06|1873.6|1866.3|1872.34|1865.04|38
1733019150000|2024-12-01 02:12:30|1872.32|1865.02|1870.96|1863.66|1872.32|1865.02|1869.76|1862.46|39
1733019160000|2024-12-01 02:12:40|1871.11|1863.81|1869.69|1862.39|1872.88|1865.58|1869.69|1862.39|34
1733019170000|2024-12-01 02:12:50|1869.65|1862.35|1869.39|1862.09|1869.65|1862.35|1867.32|1860.02|38
1733019180000|2024-12-01 02:13:00|1869.57|1862.27|1869.47|1862.17|1869.57|1862.27|1867.47|1860.17|38
1733019190000|2024-12-01 02:13:10|1869.58|1862.28|1868.36|1861.06|1871.4|1864.1|1868.33|1861.03|38
1733019200000|2024-12-01 02:13:20|1868.22|1860.92|1864.98|1857.68|1868.22|1860.92|1863.29|1855.99|40
1733019210000|2024-12-01 02:13:30|1864.49|1857.19|1863.42|1856.12|1865.79|1858.49|1863.3|1856|40
1733019220000|2024-12-01 02:13:40|1863.46|1856.16|1865.26|1857.96|1865.28|1857.98|1863.46|1856.16|37
1733019230000|2024-12-01 02:13:50|1865.2|1857.9|1869.44|1862.14|1869.64|1862.34|1865.2|1857.9|37
1733019240000|2024-12-01 02:14:00|1869.46|1862.16|1870.58|1863.28|1871.06|1863.76|1867.59|1860.29|39
1733019250000|2024-12-01 02:14:10|1870.54|1863.24|1868.65|1861.35|1870.87|1863.57|1868.53|1861.23|39
1733019260000|2024-12-01 02:14:20|1868.63|1861.33|1871.69|1864.39|1871.69|1864.39|1868.52|1861.22|35
1733019270000|2024-12-01 02:14:30|1872.1|1864.8|1870.48|1863.18|1872.53|1865.23|1869.99|1862.69|37
1733019280000|2024-12-01 02:14:40|1870.47|1863.17|1869.53|1862.23|1871.03|1863.73|1869.47|1862.17|32
1733019290000|2024-12-01 02:14:50|1869.62|1862.32|1869.48|1862.18|1869.86|1862.56|1869.41|1862.11|34
1733019300000|2024-12-01 02:15:00|1869.5|1862.2|1870.03|1862.73|1870.03|1862.73|1866.88|1859.58|40
1733019310000|2024-12-01 02:15:10|1870.18|1862.88|1867.65|1860.35|1870.63|1863.33|1867.6|1860.3|40
1733019320000|2024-12-01 02:15:20|1867.51|1860.21|1867.59|1860.29|1867.8|1860.5|1866.41|1859.11|37
1733019330000|2024-12-01 02:15:30|1868.25|1860.95|1869.05|1861.75|1869.39|1862.09|1868.24|1860.94|39
1733019340000|2024-12-01 02:15:40|1869.35|1862.05|1869.4|1862.1|1870.27|1862.97|1868.87|1861.57|38
1733019350000|2024-12-01 02:15:50|1869.53|1862.23|1870.29|1862.99|1870.47|1863.17|1869.31|1862.01|39
1733019360000|2024-12-01 02:16:00|1870.22|1862.92|1867.72|1860.42|1870.22|1862.92|1866.07|1858.77|39
1733019370000|2024-12-01 02:16:10|1867.75|1860.45|1866.27|1858.97|1868.41|1861.11|1866.27|1858.97|36
1733019380000|2024-12-01 02:16:20|1866.18|1858.88|1862.83|1855.53|1866.18|1858.88|1862.26|1854.96|35
1733019390000|2024-12-01 02:16:30|1862.46|1855.16|1862.51|1855.21|1863.04|1855.74|1861.97|1854.67|38
1733019400000|2024-12-01 02:16:40|1862.6|1855.3|1863.31|1856.01|1864.3|1857|1862.39|1855.09|38
1733019410000|2024-12-01 02:16:50|1863.35|1856.05|1864.2|1856.9|1864.46|1857.16|1863.35|1856.05|37
1733019420000|2024-12-01 02:17:00|1864.39|1857.09|1864.45|1857.15|1865.45|1858.15|1863.87|1856.57|37
1733019430000|2024-12-01 02:17:10|1864.58|1857.28|1862.39|1855.09|1864.88|1857.58|1862.39|1855.09|35
1733019440000|2024-12-01 02:17:20|1862.42|1855.12|1862.45|1855.15|1862.67|1855.37|1861.33|1854.03|35
1733019450000|2024-12-01 02:17:30|1862.46|1855.16|1862.88|1855.58|1863.48|1856.18|1862.39|1855.09|38
1733019460000|2024-12-01 02:17:40|1862.9|1855.6|1863.51|1856.21|1863.72|1856.42|1862.88|1855.58|37
1733019470000|2024-12-01 02:17:50|1863.77|1856.47|1862.28|1854.98|1863.77|1856.47|1862.08|1854.78|40
1733019480000|2024-12-01 02:18:00|1862.39|1855.09|1862.24|1854.94|1863.12|1855.82|1861.93|1854.63|36
1733019490000|2024-12-01 02:18:10|1862.25|1854.95|1861.88|1854.58|1862.37|1855.07|1861.36|1854.06|34
1733019500000|2024-12-01 02:18:20|1861.54|1854.24|1861.59|1854.29|1862.42|1855.12|1861.54|1854.24|32
1733019510000|2024-12-01 02:18:30|1861.62|1854.32|1862.26|1854.96|1862.4|1855.1|1861.24|1853.94|37
1733019520000|2024-12-01 02:18:40|1862.38|1855.08|1864.58|1857.28|1864.65|1857.35|1861.46|1854.16|36
1733019530000|2024-12-01 02:18:50|1864.51|1857.21|1866.42|1859.12|1866.42|1859.12|1864.51|1857.21|34
1733019540000|2024-12-01 02:19:00|1866.41|1859.11|1869.31|1862.01|1869.38|1862.08|1866.41|1859.11|31
1733019550000|2024-12-01 02:19:10|1869.57|1862.27|1871.35|1864.05|1871.35|1864.05|1869.57|1862.27|38
1733019560000|2024-12-01 02:19:20|1871.34|1864.04|1873.21|1865.91|1873.21|1865.91|1871.34|1864.04|36
1733019570000|2024-12-01 02:19:30|1873.19|1865.89|1872.36|1865.06|1873.64|1866.34|1871.92|1864.62|35
1733019580000|2024-12-01 02:19:40|1872.41|1865.11|1873.19|1865.89|1873.44|1866.14|1872.19|1864.89|35
1733019590000|2024-12-01 02:19:50|1873.16|1865.86|1873.3|1866|1873.95|1866.65|1873.1|1865.8|28
1733019600000|2024-12-01 02:20:00|1873.34|1866.04|1872.02|1864.72|1873.41|1866.11|1871.68|1864.38|38
1733019610000|2024-12-01 02:20:10|1872.01|1864.71|1871.75|1864.45|1872.32|1865.02|1871.75|1864.45|29
1733019620000|2024-12-01 02:20:20|1871.8|1864.5|1872.25|1864.95|1873.67|1866.37|1871.71|1864.41|38
1733019630000|2024-12-01 02:20:30|1872.27|1864.97|1870.36|1863.06|1872.28|1864.98|1870.3|1863|35
1733019640000|2024-12-01 02:20:40|1870.2|1862.9|1869.93|1862.63|1870.49|1863.19|1869.91|1862.61|31
1733019650000|2024-12-01 02:20:50|1870.11|1862.81|1870.07|1862.77|1870.39|1863.09|1870.02|1862.72|27
1733019660000|2024-12-01 02:21:00|1869.91|1862.61|1869.33|1862.03|1870.1|1862.8|1868.91|1861.61|33
1733019670000|2024-12-01 02:21:10|1869.27|1861.97|1869.45|1862.15|1869.73|1862.43|1868.65|1861.35|29
1733019680000|2024-12-01 02:21:20|1869.52|1862.22|1870.3|1863|1871.5|1864.2|1869.18|1861.88|39
1733019690000|2024-12-01 02:21:30|1870.32|1863.02|1871.38|1864.08|1871.4|1864.1|1869.65|1862.35|35
1733019700000|2024-12-01 02:21:40|1871.4|1864.1|1869.41|1862.11|1871.4|1864.1|1869.41|1862.11|36
1733019710000|2024-12-01 02:21:50|1869.4|1862.1|1871.42|1864.12|1871.42|1864.12|1869.04|1861.74|32
1733019720000|2024-12-01 02:22:00|1871.39|1864.09|1871.82|1864.52|1871.86|1864.56|1870.05|1862.75|36
1733019730000|2024-12-01 02:22:10|1871.89|1864.59|1870.59|1863.29|1871.89|1864.59|1870.36|1863.06|31
1733019740000|2024-12-01 02:22:20|1870.6|1863.3|1871.58|1864.28|1871.67|1864.37|1869.84|1862.54|35
1733019750000|2024-12-01 02:22:30|1871.84|1864.54|1871.08|1863.78|1871.87|1864.57|1870.34|1863.04|37
1733019760000|2024-12-01 02:22:40|1871.06|1863.76|1870.93|1863.63|1871.26|1863.96|1870.31|1863.01|34
1733019770000|2024-12-01 02:22:50|1871.09|1863.79|1870.27|1862.97|1871.09|1863.79|1869.72|1862.42|31
1733019780000|2024-12-01 02:23:00|1870.23|1862.93|1869.26|1861.96|1870.27|1862.97|1868.63|1861.33|33
1733019790000|2024-12-01 02:23:10|1869.14|1861.84|1868.39|1861.09|1869.47|1862.17|1868.39|1861.09|28
1733019800000|2024-12-01 02:23:20|1868.25|1860.95|1865.54|1858.24|1868.25|1860.95|1865.54|1858.24|32
1733019810000|2024-12-01 02:23:30|1865.59|1858.29|1866.1|1858.8|1867.12|1859.82|1865.54|1858.24|33
1733019820000|2024-12-01 02:23:40|1866.41|1859.11|1866.33|1859.03|1867.26|1859.96|1866.1|1858.8|30
1733019830000|2024-12-01 02:23:50|1866.37|1859.07|1865.1|1857.8|1866.41|1859.11|1865.08|1857.78|28
1733019840000|2024-12-01 02:24:00|1865.25|1857.95|1864.08|1856.78|1865.73|1858.43|1864|1856.7|37
1733019850000|2024-12-01 02:24:10|1864.11|1856.81|1866.09|1858.79|1866.85|1859.55|1863.94|1856.64|31
1733019860000|2024-12-01 02:24:20|1866.08|1858.78|1867.76|1860.46|1867.76|1860.46|1866.06|1858.76|32
1733019870000|2024-12-01 02:24:30|1867.66|1860.36|1866.09|1858.79|1868.36|1861.06|1866.07|1858.77|38
1733019880000|2024-12-01 02:24:40|1866.1|1858.8|1866.66|1859.36|1867.86|1860.56|1866.09|1858.79|39
1733019890000|2024-12-01 02:24:50|1866.72|1859.42|1867.58|1860.28|1868.18|1860.88|1866.72|1859.42|35
1733019900000|2024-12-01 02:25:00|1867.34|1860.04|1868.66|1861.36|1868.74|1861.44|1867.19|1859.89|38
1733019910000|2024-12-01 02:25:10|1868.59|1861.29|1869.43|1862.13|1869.83|1862.53|1868.54|1861.24|37
1733019920000|2024-12-01 02:25:20|1869.42|1862.12|1871.06|1863.76|1871.06|1863.76|1869.01|1861.71|35
1733019930000|2024-12-01 02:25:30|1871.22|1863.92|1871.16|1863.86|1871.86|1864.56|1870.47|1863.17|35
1733019940000|2024-12-01 02:25:40|1871.55|1864.25|1872.39|1865.09|1872.39|1865.09|1870.78|1863.48|31
1733019950000|2024-12-01 02:25:50|1872.4|1865.1|1872.07|1864.77|1872.88|1865.58|1871.76|1864.46|27
1733019960000|2024-12-01 02:26:00|1872.24|1864.94|1873.64|1866.34|1873.64|1866.34|1872.24|1864.94|30
1733019970000|2024-12-01 02:26:10|1873.7|1866.4|1873.7|1866.4|1873.7|1866.4|1873.25|1865.95|31
1733019980000|2024-12-01 02:26:20|1873.51|1866.21|1873.6|1866.3|1873.68|1866.38|1873.51|1866.21|14
1733019990000|2024-12-01 02:26:30|1873.55|1866.25|1875.55|1868.25|1875.98|1868.68|1873.51|1866.21|31
1733020000000|2024-12-01 02:26:40|1875.51|1868.21|1875.22|1867.92|1875.84|1868.54|1874.69|1867.39|33
1733020010000|2024-12-01 02:26:50|1875.17|1867.87|1874.25|1866.95|1875.17|1867.87|1874.01|1866.71|32
1733020020000|2024-12-01 02:27:00|1874.27|1866.97|1874.45|1867.15|1874.45|1867.15|1873.09|1865.79|33
1733020030000|2024-12-01 02:27:10|1874.44|1867.14|1871.61|1864.31|1874.47|1867.17|1871.61|1864.31|33
1733020040000|2024-12-01 02:27:20|1871.76|1864.46|1871.77|1864.47|1872.32|1865.02|1871.6|1864.3|34
1733020050000|2024-12-01 02:27:30|1871.78|1864.48|1872.15|1864.85|1872.16|1864.86|1871.48|1864.18|34
1733020060000|2024-12-01 02:27:40|1872.25|1864.95|1872.48|1865.18|1872.55|1865.25|1872.25|1864.95|31
1733020070000|2024-12-01 02:27:50|1872.41|1865.11|1872.19|1864.89|1872.48|1865.18|1872.07|1864.77|31
1733020080000|2024-12-01 02:28:00|1872.06|1864.76|1873.53|1866.23|1873.6|1866.3|1872.06|1864.76|32
1733020090000|2024-12-01 02:28:10|1873.55|1866.25|1873.52|1866.22|1874.37|1867.07|1873.49|1866.19|33
1733020100000|2024-12-01 02:28:20|1873.33|1866.03|1873.33|1866.03|1873.46|1866.16|1872.38|1865.08|33
1733020110000|2024-12-01 02:28:30|1873.34|1866.04|1873.4|1866.1|1874.07|1866.77|1873.28|1865.98|27
1733020120000|2024-12-01 02:28:40|1873.29|1865.99|1873.92|1866.62|1873.92|1866.62|1872.68|1865.38|39
1733020130000|2024-12-01 02:28:50|1873.7|1866.4|1872.57|1865.27|1873.85|1866.55|1872.35|1865.05|29
1733020140000|2024-12-01 02:29:00|1872.56|1865.26|1873.3|1866|1873.81|1866.51|1872.56|1865.26|39
1733020150000|2024-12-01 02:29:10|1873.24|1865.94|1872.28|1864.98|1873.24|1865.94|1871.96|1864.66|30
1733020160000|2024-12-01 02:29:20|1872.3|1865|1873.9|1866.6|1874.39|1867.09|1872.16|1864.86|33
1733020170000|2024-12-01 02:29:30|1873.76|1866.46|1873.31|1866.01|1873.86|1866.56|1872.67|1865.37|31
1733020180000|2024-12-01 02:29:40|1873.28|1865.98|1872.41|1865.11|1873.3|1866|1872.4|1865.1|31
1733020190000|2024-12-01 02:29:50|1872.59|1865.29|1873.21|1865.91|1873.21|1865.91|1872.3|1865|29
1733020200000|2024-12-01 02:30:00|1873.22|1865.92|1872.62|1865.32|1873.77|1866.47|1872.39|1865.09|38
1733020210000|2024-12-01 02:30:10|1872.59|1865.29|1872.76|1865.46|1874.21|1866.91|1872.59|1865.29|35
1733020220000|2024-12-01 02:30:20|1872.94|1865.64|1871.46|1864.16|1873.28|1865.98|1871.43|1864.13|34
1733020230000|2024-12-01 02:30:30|1871.43|1864.13|1869.65|1862.35|1871.46|1864.16|1869.1|1861.8|38
1733020240000|2024-12-01 02:30:40|1869.68|1862.38|1867.47|1860.17|1869.68|1862.38|1867.47|1860.17|31
1733020250000|2024-12-01 02:30:50|1867.49|1860.19|1867.26|1859.96|1868.43|1861.13|1866.88|1859.58|34
1733020260000|2024-12-01 02:31:00|1867.32|1860.02|1865.39|1858.09|1867.81|1860.51|1865.25|1857.95|35
1733020270000|2024-12-01 02:31:10|1865.44|1858.14|1864.42|1857.12|1865.62|1858.32|1864.38|1857.08|32
1733020280000|2024-12-01 02:31:20|1864.38|1857.08|1865.48|1858.18|1865.76|1858.46|1864.21|1856.91|36
1733020290000|2024-12-01 02:31:30|1865.54|1858.24|1864.81|1857.51|1865.54|1858.24|1864.4|1857.1|27
1733020300000|2024-12-01 02:31:40|1864.91|1857.61|1864.46|1857.16|1865.39|1858.09|1864.25|1856.95|33
1733020310000|2024-12-01 02:31:50|1864.36|1857.06|1864.49|1857.19|1865.16|1857.86|1863.93|1856.63|34
1733020320000|2024-12-01 02:32:00|1864.56|1857.26|1864.27|1856.97|1864.56|1857.26|1863.99|1856.69|37
1733020330000|2024-12-01 02:32:10|1864.16|1856.86|1864|1856.7|1864.89|1857.59|1864|1856.7|22
1733020340000|2024-12-01 02:32:20|1864.01|1856.71|1863.82|1856.52|1864.45|1857.15|1863.82|1856.52|30
1733020350000|2024-12-01 02:32:30|1863.86|1856.56|1863.43|1856.13|1863.87|1856.57|1863.06|1855.76|22
1733020360000|2024-12-01 02:32:40|1863.6|1856.3|1863.47|1856.17|1863.6|1856.3|1863.08|1855.78|30
1733020370000|2024-12-01 02:32:50|1863.56|1856.26|1864.24|1856.94|1864.33|1857.03|1863.5|1856.2|35
1733020380000|2024-12-01 02:33:00|1863.96|1856.66|1864.38|1857.08|1865.2|1857.9|1863.7|1856.4|39
1733020390000|2024-12-01 02:33:10|1863.52|1856.22|1863.36|1856.06|1864.61|1857.31|1863.36|1856.06|37
1733020400000|2024-12-01 02:33:20|1863.35|1856.05|1862.29|1854.99|1863.35|1856.05|1862.2|1854.9|29
1733020410000|2024-12-01 02:33:30|1862.17|1854.87|1862.26|1854.96|1862.64|1855.34|1861.79|1854.49|33
1733020420000|2024-12-01 02:33:40|1862.24|1854.94|1861.69|1854.39|1862.58|1855.28|1861.58|1854.28|36
1733020430000|2024-12-01 02:33:50|1861.78|1854.48|1861.09|1853.79|1861.78|1854.48|1860.11|1852.81|36
1733020440000|2024-12-01 02:34:00|1861.12|1853.82|1859.7|1852.4|1861.4|1854.1|1859.67|1852.37|30
1733020450000|2024-12-01 02:34:10|1859.71|1852.41|1859.69|1852.39|1860.46|1853.16|1859.69|1852.39|26
1733020460000|2024-12-01 02:34:20|1859.63|1852.33|1859.85|1852.55|1860.56|1853.26|1859.63|1852.33|29
1733020470000|2024-12-01 02:34:30|1860.03|1852.73|1860.32|1853.02|1860.5|1853.2|1859.54|1852.24|33
1733020480000|2024-12-01 02:34:40|1860.41|1853.11|1860.5|1853.2|1861.27|1853.97|1860.29|1852.99|23
1733020490000|2024-12-01 02:34:50|1860.59|1853.29|1860.31|1853.01|1860.77|1853.47|1860.27|1852.97|28
1733020500000|2024-12-01 02:35:00|1860.3|1853|1860.32|1853.02|1860.67|1853.37|1859.85|1852.55|34
1733020510000|2024-12-01 02:35:10|1860.41|1853.11|1860.39|1853.09|1860.59|1853.29|1860.07|1852.77|29
1733020520000|2024-12-01 02:35:20|1860.38|1853.08|1860.51|1853.21|1861.36|1854.06|1860.37|1853.07|26
1733020530000|2024-12-01 02:35:30|1860.42|1853.12|1862.1|1854.8|1862.1|1854.8|1860.25|1852.95|31
1733020540000|2024-12-01 02:35:40|1861.88|1854.58|1861.4|1854.1|1861.89|1854.59|1861.24|1853.94|36
1733020550000|2024-12-01 02:35:50|1861.31|1854.01|1861.28|1853.98|1862.04|1854.74|1861.27|1853.97|35
1733020560000|2024-12-01 02:36:00|1861.36|1854.06|1861.6|1854.3|1862.58|1855.28|1861.29|1853.99|30
1733020570000|2024-12-01 02:36:10|1861.42|1854.12|1859.99|1852.69|1861.45|1854.15|1859.99|1852.69|38
1733020580000|2024-12-01 02:36:20|1859.98|1852.68|1859.22|1851.92|1860.42|1853.12|1859.22|1851.92|33
1733020590000|2024-12-01 02:36:30|1858.98|1851.68|1857.87|1850.57|1858.98|1851.68|1857.39|1850.09|29
1733020600000|2024-12-01 02:36:40|1857.85|1850.55|1857.67|1850.37|1857.85|1850.55|1857.11|1849.81|29
1733020610000|2024-12-01 02:36:50|1857.4|1850.1|1856.54|1849.24|1858.05|1850.75|1856.54|1849.24|31
1733020620000|2024-12-01 02:37:00|1856.56|1849.26|1853.58|1846.28|1856.56|1849.26|1853.58|1846.28|30
1733020630000|2024-12-01 02:37:10|1853.6|1846.3|1851.6|1844.3|1853.6|1846.3|1851.54|1844.24|31
1733020640000|2024-12-01 02:37:20|1851.59|1844.29|1849.6|1842.3|1851.59|1844.29|1849.56|1842.26|30
1733020650000|2024-12-01 02:37:30|1849.7|1842.4|1849.78|1842.48|1850.76|1843.46|1849.65|1842.35|36
1733020660000|2024-12-01 02:37:40|1849.89|1842.59|1850.07|1842.77|1850.6|1843.3|1849.76|1842.46|27
1733020670000|2024-12-01 02:37:50|1850.06|1842.76|1850.11|1842.81|1850.15|1842.85|1849.48|1842.18|37
1733020680000|2024-12-01 02:38:00|1850.12|1842.82|1849.64|1842.34|1850.96|1843.66|1849.58|1842.28|34
1733020690000|2024-12-01 02:38:10|1849.65|1842.35|1850.62|1843.32|1850.62|1843.32|1849.64|1842.34|35
1733020700000|2024-12-01 02:38:20|1850.65|1843.35|1852.06|1844.76|1852.52|1845.22|1850.46|1843.16|34
1733020710000|2024-12-01 02:38:30|1851.67|1844.37|1852.24|1844.94|1852.45|1845.15|1851.33|1844.03|35
1733020720000|2024-12-01 02:38:40|1852.26|1844.96|1850.25|1842.95|1852.26|1844.96|1849.71|1842.41|36
1733020730000|2024-12-01 02:38:50|1850.26|1842.96|1849.45|1842.15|1850.61|1843.31|1849.41|1842.11|28
1733020740000|2024-12-01 02:39:00|1849.52|1842.22|1852.4|1845.1|1852.4|1845.1|1849.52|1842.22|38
1733020750000|2024-12-01 02:39:10|1852.57|1845.27|1851.55|1844.25|1853.67|1846.37|1851.55|1844.25|33
1733020760000|2024-12-01 02:39:20|1851.62|1844.32|1851.63|1844.33|1851.86|1844.56|1851.28|1843.98|35
1733020770000|2024-12-01 02:39:30|1851.61|1844.31|1850.49|1843.19|1851.88|1844.58|1850.49|1843.19|28
1733020780000|2024-12-01 02:39:40|1850.63|1843.33|1850.42|1843.12|1850.65|1843.35|1850.31|1843.01|29
1733020790000|2024-12-01 02:39:50|1850.41|1843.11|1852.33|1845.03|1852.33|1845.03|1850.22|1842.92|35
1733020800000|2024-12-01 02:40:00|1852.32|1845.02|1850.07|1842.77|1852.39|1845.09|1850.04|1842.74|32
1733020810000|2024-12-01 02:40:10|1850.23|1842.93|1849.46|1842.16|1850.52|1843.22|1849.44|1842.14|33
1733020820000|2024-12-01 02:40:20|1849.45|1842.15|1849.49|1842.19|1850.27|1842.97|1849.31|1842.01|28
1733020830000|2024-12-01 02:40:30|1849.48|1842.18|1849.06|1841.76|1849.49|1842.19|1848.64|1841.34|31
1733020840000|2024-12-01 02:40:40|1849.04|1841.74|1852.18|1844.88|1852.18|1844.88|1849.04|1841.74|33
1733020850000|2024-12-01 02:40:50|1852.2|1844.9|1853.15|1845.85|1853.38|1846.08|1851.5|1844.2|38
1733020860000|2024-12-01 02:41:00|1853.26|1845.96|1854.22|1846.92|1854.32|1847.02|1853.14|1845.84|34
1733020870000|2024-12-01 02:41:10|1853.92|1846.62|1854.46|1847.16|1855.48|1848.18|1853.92|1846.62|32
1733020880000|2024-12-01 02:41:20|1854.51|1847.21|1853.58|1846.28|1855.05|1847.75|1853.41|1846.11|36
1733020890000|2024-12-01 02:41:30|1853.66|1846.36|1853.07|1845.77|1854.48|1847.18|1852.45|1845.15|34
1733020900000|2024-12-01 02:41:40|1853.04|1845.74|1852.43|1845.13|1853.11|1845.81|1852.42|1845.12|32
1733020910000|2024-12-01 02:41:50|1852.35|1845.05|1852.7|1845.4|1852.79|1845.49|1851.64|1844.34|31
1733020920000|2024-12-01 02:42:00|1852.66|1845.36|1855|1847.7|1855.49|1848.19|1852.66|1845.36|34
1733020930000|2024-12-01 02:42:10|1854.56|1847.26|1856.51|1849.21|1856.58|1849.28|1854.56|1847.26|33
1733020940000|2024-12-01 02:42:20|1856.55|1849.25|1857.42|1850.12|1857.52|1850.22|1856.42|1849.12|34
1733020950000|2024-12-01 02:42:30|1857.44|1850.14|1859.58|1852.28|1859.59|1852.29|1857.44|1850.14|30
1733020960000|2024-12-01 02:42:40|1859.43|1852.13|1857.45|1850.15|1859.46|1852.16|1857.1|1849.8|36
1733020970000|2024-12-01 02:42:50|1857.46|1850.16|1855.35|1848.05|1857.46|1850.16|1855.35|1848.05|31
1733020980000|2024-12-01 02:43:00|1854.71|1847.41|1853.78|1846.48|1855.38|1848.08|1853.32|1846.02|38
1733020990000|2024-12-01 02:43:10|1853.79|1846.49|1853.46|1846.16|1854.72|1847.42|1853.31|1846.01|34
1733021000000|2024-12-01 02:43:20|1853.45|1846.15|1856.11|1848.81|1856.26|1848.96|1853.45|1846.15|37
1733021010000|2024-12-01 02:43:30|1855.88|1848.58|1855.89|1848.59|1856.34|1849.04|1854.52|1847.22|32
1733021020000|2024-12-01 02:43:40|1855.71|1848.41|1855.76|1848.46|1855.76|1848.46|1854.84|1847.54|36
1733021030000|2024-12-01 02:43:50|1855.91|1848.61|1855.44|1848.14|1856.7|1849.4|1855.4|1848.1|34
1733021040000|2024-12-01 02:44:00|1855.23|1847.93|1855.1|1847.8|1856.95|1849.65|1854.88|1847.58|39
1733021050000|2024-12-01 02:44:10|1855.25|1847.95|1855.34|1848.04|1855.58|1848.28|1854.36|1847.06|30
1733021060000|2024-12-01 02:44:20|1855.36|1848.06|1857.3|1850|1857.3|1850|1855.25|1847.95|30
1733021070000|2024-12-01 02:44:30|1857.29|1849.99|1857.75|1850.45|1857.76|1850.46|1855.87|1848.57|35
1733021080000|2024-12-01 02:44:40|1857.44|1850.14|1856.25|1848.95|1858.03|1850.73|1855.6|1848.3|33
1733021090000|2024-12-01 02:44:50|1856.4|1849.1|1857.36|1850.06|1857.37|1850.07|1856.23|1848.93|35
1733021100000|2024-12-01 02:45:00|1857.47|1850.17|1856.47|1849.17|1858.32|1851.02|1856.47|1849.17|31
1733021110000|2024-12-01 02:45:10|1856.52|1849.22|1856.66|1849.36|1856.66|1849.36|1855.54|1848.24|38
1733021120000|2024-12-01 02:45:20|1856.9|1849.6|1859.34|1852.04|1860.43|1853.13|1856.9|1849.6|35
1733021130000|2024-12-01 02:45:30|1859.48|1852.18|1861.24|1853.94|1861.51|1854.21|1859.48|1852.18|30
1733021140000|2024-12-01 02:45:40|1861.1|1853.8|1861.9|1854.6|1862.11|1854.81|1860.95|1853.65|38
1733021150000|2024-12-01 02:45:50|1861.88|1854.58|1862.02|1854.72|1862.96|1855.66|1861.63|1854.33|29
1733021160000|2024-12-01 02:46:00|1861.96|1854.66|1861.11|1853.81|1862.42|1855.12|1861.11|1853.81|30
1733021170000|2024-12-01 02:46:10|1861.1|1853.8|1861.35|1854.05|1862.25|1854.95|1860.78|1853.48|29
1733021180000|2024-12-01 02:46:20|1861.36|1854.06|1862.51|1855.21|1862.51|1855.21|1861.27|1853.97|36
1733021190000|2024-12-01 02:46:30|1862.53|1855.23|1864.09|1856.79|1864.09|1856.79|1862.53|1855.23|29
1733021200000|2024-12-01 02:46:40|1864.23|1856.93|1866.12|1858.82|1866.12|1858.82|1864.17|1856.87|31
1733021210000|2024-12-01 02:46:50|1866.1|1858.8|1866.51|1859.21|1866.52|1859.22|1865.47|1858.17|38
1733021220000|2024-12-01 02:47:00|1866.47|1859.17|1866.27|1858.97|1867.26|1859.96|1866.24|1858.94|37
1733021230000|2024-12-01 02:47:10|1865.92|1858.62|1865.43|1858.13|1865.92|1858.62|1864.84|1857.54|32
1733021240000|2024-12-01 02:47:20|1865.44|1858.14|1862.83|1855.53|1865.44|1858.14|1862.72|1855.42|36
1733021250000|2024-12-01 02:47:30|1862.86|1855.56|1863.66|1856.36|1863.66|1856.36|1862.72|1855.42|27
1733021260000|2024-12-01 02:47:40|1863.61|1856.31|1863.66|1856.36|1864.18|1856.88|1863.38|1856.08|32
1733021270000|2024-12-01 02:47:50|1863.68|1856.38|1864.78|1857.48|1864.78|1857.48|1863.68|1856.38|33
1733021280000|2024-12-01 02:48:00|1864.57|1857.27|1862.64|1855.34|1864.57|1857.27|1862.54|1855.24|33
1733021290000|2024-12-01 02:48:10|1862.65|1855.35|1864.04|1856.74|1864.04|1856.74|1862.06|1854.76|34
1733021300000|2024-12-01 02:48:20|1863.68|1856.38|1862.31|1855.01|1864.17|1856.87|1862.31|1855.01|35
1733021310000|2024-12-01 02:48:30|1862.38|1855.08|1863.09|1855.79|1863.47|1856.17|1862.38|1855.08|31
1733021320000|2024-12-01 02:48:40|1863.08|1855.78|1863.25|1855.95|1863.54|1856.24|1862.91|1855.61|27
1733021330000|2024-12-01 02:48:50|1863.4|1856.1|1864.93|1857.63|1865.29|1857.99|1863.24|1855.94|32
1733021340000|2024-12-01 02:49:00|1864.92|1857.62|1862.41|1855.11|1865.08|1857.78|1862.32|1855.02|37
1733021350000|2024-12-01 02:49:10|1862.47|1855.17|1861.37|1854.07|1862.84|1855.54|1861.37|1854.07|36
1733021360000|2024-12-01 02:49:20|1861.49|1854.19|1860.63|1853.33|1861.69|1854.39|1860.59|1853.29|28
1733021370000|2024-12-01 02:49:30|1860.69|1853.39|1859.55|1852.25|1861.07|1853.77|1859.5|1852.2|32
1733021380000|2024-12-01 02:49:40|1859.46|1852.16|1859.77|1852.47|1859.87|1852.57|1859.19|1851.89|26
1733021390000|2024-12-01 02:49:50|1859.8|1852.5|1860.66|1853.36|1860.82|1853.52|1859.61|1852.31|25
1733021400000|2024-12-01 02:50:00|1860.79|1853.49|1860.77|1853.47|1861.01|1853.71|1860.21|1852.91|35
1733021410000|2024-12-01 02:50:10|1860.65|1853.35|1860.9|1853.6|1861.66|1854.36|1860.34|1853.04|34
1733021420000|2024-12-01 02:50:20|1860.97|1853.67|1861.22|1853.92|1861.85|1854.55|1860.72|1853.42|35
1733021430000|2024-12-01 02:50:30|1861.02|1853.72|1861.01|1853.71|1861.66|1854.36|1860.44|1853.14|33
1733021440000|2024-12-01 02:50:40|1861.02|1853.72|1861.42|1854.12|1862.13|1854.83|1861.02|1853.72|32
1733021450000|2024-12-01 02:50:50|1861.51|1854.21|1861.32|1854.02|1862.09|1854.79|1861.3|1854|32
1733021460000|2024-12-01 02:51:00|1861.28|1853.98|1861.39|1854.09|1862.4|1855.1|1861.28|1853.98|34
1733021470000|2024-12-01 02:51:10|1861.32|1854.02|1859.99|1852.69|1861.85|1854.55|1859.84|1852.54|35
1733021480000|2024-12-01 02:51:20|1859.9|1852.6|1858.36|1851.06|1860.01|1852.71|1858.07|1850.77|32
1733021490000|2024-12-01 02:51:30|1858.28|1850.98|1858.16|1850.86|1859.11|1851.81|1858.16|1850.86|33
1733021500000|2024-12-01 02:51:40|1858.2|1850.9|1860.27|1852.97|1860.49|1853.19|1858.2|1850.9|34
1733021510000|2024-12-01 02:51:50|1860.39|1853.09|1858.38|1851.08|1860.39|1853.09|1858.33|1851.03|35
1733021520000|2024-12-01 02:52:00|1858.09|1850.79|1859.35|1852.05|1859.6|1852.3|1857.8|1850.5|38
1733021530000|2024-12-01 02:52:10|1859.32|1852.02|1858.15|1850.85|1859.72|1852.42|1858.15|1850.85|37
1733021540000|2024-12-01 02:52:20|1858.18|1850.88|1860.62|1853.32|1860.62|1853.32|1858.18|1850.88|35
1733021550000|2024-12-01 02:52:30|1860.72|1853.42|1860.5|1853.2|1860.78|1853.48|1860.35|1853.05|31
1733021560000|2024-12-01 02:52:40|1860.66|1853.36|1860.6|1853.3|1860.8|1853.5|1860.43|1853.13|32
1733021570000|2024-12-01 02:52:50|1860.78|1853.48|1861.89|1854.59|1862.21|1854.91|1860.76|1853.46|32
1733021580000|2024-12-01 02:53:00|1861.97|1854.67|1860.9|1853.6|1862.17|1854.87|1860.74|1853.44|31
1733021590000|2024-12-01 02:53:10|1860.91|1853.61|1858.48|1851.18|1861.37|1854.07|1858.48|1851.18|38
1733021600000|2024-12-01 02:53:20|1858.44|1851.14|1859.12|1851.82|1859.4|1852.1|1857.92|1850.62|31
1733021610000|2024-12-01 02:53:30|1859.13|1851.83|1859.09|1851.79|1859.93|1852.63|1858.92|1851.62|37
1733021620000|2024-12-01 02:53:40|1859.29|1851.99|1861.06|1853.76|1861.38|1854.08|1859.29|1851.99|33
1733021630000|2024-12-01 02:53:50|1861.3|1854|1861.97|1854.67|1861.97|1854.67|1860.49|1853.19|34
1733021640000|2024-12-01 02:54:00|1861.9|1854.6|1861.85|1854.55|1862.42|1855.12|1861.42|1854.12|35
1733021650000|2024-12-01 02:54:10|1861.7|1854.4|1863.43|1856.13|1863.43|1856.13|1861.7|1854.4|28
1733021660000|2024-12-01 02:54:20|1863.42|1856.12|1862.72|1855.42|1863.43|1856.13|1862.4|1855.1|33
1733021670000|2024-12-01 02:54:30|1862.6|1855.3|1861.66|1854.36|1863.23|1855.93|1861.49|1854.19|31
1733021680000|2024-12-01 02:54:40|1861.65|1854.35|1861.47|1854.17|1862.38|1855.08|1861.37|1854.07|25
1733021690000|2024-12-01 02:54:50|1861.45|1854.15|1861.47|1854.17|1861.62|1854.32|1861.45|1854.15|10
1733021700000|2024-12-01 02:55:00|1861.52|1854.22|1858.61|1851.31|1861.52|1854.22|1858.37|1851.07|39
1733021710000|2024-12-01 02:55:10|1858.6|1851.3|1858.46|1851.16|1858.78|1851.48|1858.19|1850.89|32
1733021720000|2024-12-01 02:55:20|1858.57|1851.27|1856.39|1849.09|1858.57|1851.27|1855.57|1848.27|33
1733021730000|2024-12-01 02:55:30|1856.56|1849.26|1857.02|1849.72|1857.06|1849.76|1855.6|1848.3|35
1733021740000|2024-12-01 02:55:40|1857.21|1849.91|1858.49|1851.19|1858.49|1851.19|1856.74|1849.44|34
1733021750000|2024-12-01 02:55:50|1858.84|1851.54|1859.31|1852.01|1859.77|1852.47|1858.73|1851.43|37
1733021760000|2024-12-01 02:56:00|1859.26|1851.96|1858.37|1851.07|1859.39|1852.09|1858.05|1850.75|37
1733021770000|2024-12-01 02:56:10|1858.41|1851.11|1858.32|1851.02|1859.39|1852.09|1858.18|1850.88|36
1733021780000|2024-12-01 02:56:20|1858.28|1850.98|1857.7|1850.4|1858.55|1851.25|1857.39|1850.09|35
1733021790000|2024-12-01 02:56:30|1857.53|1850.23|1858.01|1850.71|1858.28|1850.98|1857.01|1849.71|38
1733021800000|2024-12-01 02:56:40|1858.15|1850.85|1854.76|1847.46|1858.16|1850.86|1854.76|1847.46|31
1733021810000|2024-12-01 02:56:50|1854.81|1847.51|1854.57|1847.27|1855.84|1848.54|1854.45|1847.15|32
1733021820000|2024-12-01 02:57:00|1854.43|1847.13|1853.65|1846.35|1854.52|1847.22|1852.94|1845.64|36
1733021830000|2024-12-01 02:57:10|1853.57|1846.27|1853.24|1845.94|1853.94|1846.64|1853.08|1845.78|37
1733021840000|2024-12-01 02:57:20|1853.08|1845.78|1852.79|1845.49|1853.39|1846.09|1852.54|1845.24|33
1733021850000|2024-12-01 02:57:30|1852.72|1845.42|1852.67|1845.37|1852.9|1845.6|1852.48|1845.18|32
1733021860000|2024-12-01 02:57:40|1852.75|1845.45|1852.57|1845.27|1852.84|1845.54|1852.44|1845.14|31
1733021870000|2024-12-01 02:57:50|1852.55|1845.25|1852.36|1845.06|1852.66|1845.36|1852.36|1845.06|35
1733021880000|2024-12-01 02:58:00|1852.33|1845.03|1852.55|1845.25|1853.59|1846.29|1852.33|1845.03|37
1733021890000|2024-12-01 02:58:10|1852.5|1845.2|1852.46|1845.16|1852.61|1845.31|1852.27|1844.97|33
1733021900000|2024-12-01 02:58:20|1852.61|1845.31|1851.51|1844.21|1852.64|1845.34|1851.51|1844.21|33
1733021910000|2024-12-01 02:58:30|1851.54|1844.24|1851.25|1843.95|1851.59|1844.29|1850.9|1843.6|37
1733021920000|2024-12-01 02:58:40|1851.09|1843.79|1851.92|1844.62|1852.24|1844.94|1851.09|1843.79|36
1733021930000|2024-12-01 02:58:50|1851.53|1844.23|1852.61|1845.31|1852.61|1845.31|1851.46|1844.16|34
1733021940000|2024-12-01 02:59:00|1852.57|1845.27|1853.63|1846.33|1853.73|1846.43|1852.48|1845.18|30
1733021950000|2024-12-01 02:59:10|1853.6|1846.3|1855.26|1847.96|1855.26|1847.96|1853.6|1846.3|24
1733021960000|2024-12-01 02:59:20|1855.14|1847.84|1856.22|1848.92|1856.24|1848.94|1855.14|1847.84|33
1733021970000|2024-12-01 02:59:30|1856.24|1848.94|1856.22|1848.92|1856.24|1848.94|1855.32|1848.02|30
1733021980000|2024-12-01 02:59:40|1856.23|1848.93|1856.33|1849.03|1856.61|1849.31|1856.23|1848.93|29
1733021990000|2024-12-01 02:59:50|1856.31|1849.01|1855.59|1848.29|1856.36|1849.06|1855.3|1848|32
1733022000000|2024-12-01 03:00:00|1855.63|1848.33|1855.56|1848.26|1856.23|1848.93|1854.74|1847.44|35
1733022010000|2024-12-01 03:00:10|1855.71|1848.41|1856.45|1849.15|1857.05|1849.75|1855.64|1848.34|36
1733022020000|2024-12-01 03:00:20|1856.47|1849.17|1857.1|1849.8|1857.1|1849.8|1855.49|1848.19|34
1733022030000|2024-12-01 03:00:30|1857.36|1850.06|1857.09|1849.79|1857.36|1850.06|1856.09|1848.79|36
1733022040000|2024-12-01 03:00:40|1857.08|1849.78|1856.57|1849.27|1857.11|1849.81|1856.32|1849.02|36
1733022050000|2024-12-01 03:00:50|1856.52|1849.22|1856.35|1849.05|1856.56|1849.26|1855.78|1848.48|31
1733022060000|2024-12-01 03:01:00|1856.36|1849.06|1856.77|1849.47|1857.33|1850.03|1856.31|1849.01|30
1733022070000|2024-12-01 03:01:10|1856.74|1849.44|1856.43|1849.13|1857.33|1850.03|1856.36|1849.06|30
1733022080000|2024-12-01 03:01:20|1856.53|1849.23|1857.72|1850.42|1858.37|1851.07|1856.44|1849.14|32
1733022090000|2024-12-01 03:01:30|1857.84|1850.54|1857.09|1849.79|1858.42|1851.12|1857.09|1849.79|35
1733022100000|2024-12-01 03:01:40|1857.31|1850.01|1857.48|1850.18|1858.27|1850.97|1857.26|1849.96|36
1733022110000|2024-12-01 03:01:50|1857.52|1850.22|1858.27|1850.97|1858.27|1850.97|1857.49|1850.19|32
1733022120000|2024-12-01 03:02:00|1858.24|1850.94|1857.52|1850.22|1858.24|1850.94|1856.7|1849.4|32
1733022130000|2024-12-01 03:02:10|1857.47|1850.17|1856.25|1848.95|1857.51|1850.21|1855.48|1848.18|34
1733022140000|2024-12-01 03:02:20|1856.1|1848.8|1856.74|1849.44|1856.74|1849.44|1856.08|1848.78|37
1733022150000|2024-12-01 03:02:30|1856.67|1849.37|1855.74|1848.44|1856.67|1849.37|1855.74|1848.44|25
1733022160000|2024-12-01 03:02:40|1855.76|1848.46|1857.09|1849.79|1857.45|1850.15|1855.09|1847.79|29
1733022170000|2024-12-01 03:02:50|1856.91|1849.61|1856.6|1849.3|1857.24|1849.94|1856.1|1848.8|28
1733022180000|2024-12-01 03:03:00|1856.66|1849.36|1856.93|1849.63|1857.49|1850.19|1856.4|1849.1|37
1733022190000|2024-12-01 03:03:10|1856.92|1849.62|1857.38|1850.08|1857.9|1850.6|1856.92|1849.62|34
1733022200000|2024-12-01 03:03:20|1857.36|1850.06|1857.42|1850.12|1857.47|1850.17|1857.19|1849.89|30
1733022210000|2024-12-01 03:03:30|1857.41|1850.11|1859.36|1852.06|1859.36|1852.06|1857.41|1850.11|30
1733022220000|2024-12-01 03:03:40|1859.25|1851.95|1859.4|1852.1|1859.4|1852.1|1859.09|1851.79|33
1733022230000|2024-12-01 03:03:50|1859.39|1852.09|1861.64|1854.34|1861.64|1854.34|1859.39|1852.09|30
1733022240000|2024-12-01 03:04:00|1861.87|1854.57|1859.78|1852.48|1862.49|1855.19|1859.52|1852.22|37
1733022250000|2024-12-01 03:04:10|1860.04|1852.74|1860.6|1853.3|1861.34|1854.04|1859.91|1852.61|36
1733022260000|2024-12-01 03:04:20|1860.88|1853.58|1860.87|1853.57|1861.46|1854.16|1860.72|1853.42|32
1733022270000|2024-12-01 03:04:30|1860.93|1853.63|1860.41|1853.11|1860.93|1853.63|1859.91|1852.61|31
1733022280000|2024-12-01 03:04:40|1860.27|1852.97|1860.87|1853.57|1861.13|1853.83|1859.77|1852.47|33
1733022290000|2024-12-01 03:04:50|1860.59|1853.29|1861.11|1853.81|1861.42|1854.12|1860.32|1853.02|21
1733022300000|2024-12-01 03:05:00|1860.92|1853.62|1861.24|1853.94|1861.42|1854.12|1860.7|1853.4|30
1733022310000|2024-12-01 03:05:10|1861.38|1854.08|1859.92|1852.62|1861.44|1854.14|1859.88|1852.58|35
1733022320000|2024-12-01 03:05:20|1859.96|1852.66|1862.62|1855.32|1862.62|1855.32|1859.96|1852.66|34
1733022330000|2024-12-01 03:05:30|1862.75|1855.45|1863.53|1856.23|1863.54|1856.24|1862.34|1855.04|35
1733022340000|2024-12-01 03:05:40|1863.52|1856.22|1862.37|1855.07|1863.53|1856.23|1862.31|1855.01|31
1733022350000|2024-12-01 03:05:50|1862.52|1855.22|1864.26|1856.96|1864.57|1857.27|1862.48|1855.18|29
1733022360000|2024-12-01 03:06:00|1864.24|1856.94|1864.23|1856.93|1864.47|1857.17|1863.88|1856.58|31
1733022370000|2024-12-01 03:06:10|1864.26|1856.96|1864.39|1857.09|1864.46|1857.16|1863.91|1856.61|25
1733022380000|2024-12-01 03:06:20|1864.4|1857.1|1865.04|1857.74|1865.04|1857.74|1864.4|1857.1|16
1733022390000|2024-12-01 03:06:30|1865.09|1857.79|1865.45|1858.15|1865.45|1858.15|1864.85|1857.55|25
1733022400000|2024-12-01 03:06:40|1865.42|1858.12|1865.87|1858.57|1865.93|1858.63|1865.42|1858.12|27
1733022410000|2024-12-01 03:06:50|1865.9|1858.6|1865.41|1858.11|1865.93|1858.63|1865.37|1858.07|25
1733022420000|2024-12-01 03:07:00|1865.4|1858.1|1865.42|1858.12|1865.54|1858.24|1865.4|1858.1|23
1733022430000|2024-12-01 03:07:10|1865.43|1858.13|1865.12|1857.82|1865.5|1858.2|1864.91|1857.61|31
1733022440000|2024-12-01 03:07:20|1864.91|1857.61|1866.37|1859.07|1866.46|1859.16|1864.91|1857.61|22
1733022450000|2024-12-01 03:07:30|1866.4|1859.1|1866.72|1859.42|1866.72|1859.42|1866.24|1858.94|30
1733022460000|2024-12-01 03:07:40|1866.86|1859.56|1867.25|1859.95|1867.4|1860.1|1866.86|1859.56|19
1733022470000|2024-12-01 03:07:50|1867.26|1859.96|1866.41|1859.11|1867.26|1859.96|1865.73|1858.43|33
1733022480000|2024-12-01 03:08:00|1866.32|1859.02|1866.37|1859.07|1866.76|1859.46|1865.87|1858.57|33
1733022490000|2024-12-01 03:08:10|1866.38|1859.08|1866.38|1859.08|1866.47|1859.17|1866.23|1858.93|35
1733022500000|2024-12-01 03:08:20|1866.37|1859.07|1866.1|1858.8|1866.38|1859.08|1865.5|1858.2|22
1733022510000|2024-12-01 03:08:30|1866.07|1858.77|1866.89|1859.59|1866.89|1859.59|1866.07|1858.77|23
1733022520000|2024-12-01 03:08:40|1866.86|1859.56|1866.89|1859.59|1867.11|1859.81|1866.86|1859.56|23
1733022530000|2024-12-01 03:08:50|1866.87|1859.57|1866.69|1859.39|1866.89|1859.59|1866.37|1859.07|24
1733022540000|2024-12-01 03:09:00|1866.59|1859.29|1866.37|1859.07|1866.69|1859.39|1865.9|1858.6|27
1733022550000|2024-12-01 03:09:10|1866.4|1859.1|1866.09|1858.79|1866.66|1859.36|1865.9|1858.6|27
1733022560000|2024-12-01 03:09:20|1866.24|1858.94|1866.38|1859.08|1866.42|1859.12|1866.22|1858.92|29
1733022570000|2024-12-01 03:09:30|1866.25|1858.95|1865.25|1857.95|1866.35|1859.05|1865.22|1857.92|28
1733022580000|2024-12-01 03:09:40|1865.22|1857.92|1865.51|1858.21|1865.87|1858.57|1865.22|1857.92|30
1733022590000|2024-12-01 03:09:50|1865.57|1858.27|1865.37|1858.07|1865.57|1858.27|1865.22|1857.92|28
1733022600000|2024-12-01 03:10:00|1865.39|1858.09|1865.38|1858.08|1865.67|1858.37|1865.28|1857.98|24
1733022610000|2024-12-01 03:10:10|1865.37|1858.07|1864.2|1856.9|1865.48|1858.18|1864.2|1856.9|29
1733022620000|2024-12-01 03:10:20|1864.19|1856.89|1863.62|1856.32|1864.19|1856.89|1863.41|1856.11|30
1733022630000|2024-12-01 03:10:30|1864.86|1857.56|1864.65|1857.35|1864.86|1857.56|1864.35|1857.05|30
1733022640000|2024-12-01 03:10:40|1864.69|1857.39|1864.7|1857.4|1864.71|1857.41|1864.59|1857.29|11
1733022650000|2024-12-01 03:10:50|1864.89|1857.59|1865.33|1858.03|1865.43|1858.13|1864.71|1857.41|25
1733022660000|2024-12-01 03:11:00|1865.8|1858.5|1866.12|1858.82|1866.25|1858.95|1865.25|1857.95|33
1733022670000|2024-12-01 03:11:10|1866.09|1858.79|1866.38|1859.08|1866.51|1859.21|1866.09|1858.79|21
1733022680000|2024-12-01 03:11:20|1866.46|1859.16|1866.32|1859.02|1866.46|1859.16|1866.11|1858.81|19
1733022690000|2024-12-01 03:11:30|1866.39|1859.09|1866.47|1859.17|1866.55|1859.25|1866.36|1859.06|16
1733022700000|2024-12-01 03:11:40|1867.31|1860.01|1867.48|1860.18|1867.65|1860.35|1867.23|1859.93|23
1733022710000|2024-12-01 03:11:50|1867.5|1860.2|1867.41|1860.11|1867.71|1860.41|1867.41|1860.11|16
1733022720000|2024-12-01 03:12:00|1867.45|1860.15|1868.6|1861.3|1868.6|1861.3|1867.39|1860.09|30
1733022730000|2024-12-01 03:12:10|1868.7|1861.4|1869.52|1862.22|1869.52|1862.22|1868.7|1861.4|28
1733022740000|2024-12-01 03:12:20|1869.51|1862.21|1871.27|1863.97|1871.29|1863.99|1869.51|1862.21|20
1733022750000|2024-12-01 03:12:30|1871.29|1863.99|1872.06|1864.76|1872.16|1864.86|1871.29|1863.99|22
1733022760000|2024-12-01 03:12:40|1872.22|1864.92|1873.47|1866.17|1873.52|1866.22|1872.22|1864.92|22
1733022770000|2024-12-01 03:12:50|1873.48|1866.18|1872.36|1865.06|1873.48|1866.18|1872.33|1865.03|23
1733022780000|2024-12-01 03:13:00|1872.45|1865.15|1873.06|1865.76|1873.06|1865.76|1872.45|1865.15|21
1733022790000|2024-12-01 03:13:10|1873.15|1865.85|1873.56|1866.26|1873.58|1866.28|1873.15|1865.85|29
1733022800000|2024-12-01 03:13:20|1873.66|1866.36|1873.71|1866.41|1873.71|1866.41|1873.54|1866.24|25
1733022810000|2024-12-01 03:13:30|1873.67|1866.37|1873.24|1865.94|1873.77|1866.47|1873.03|1865.73|25
1733022820000|2024-12-01 03:13:40|1873.3|1866|1873.36|1866.06|1873.48|1866.18|1873.3|1866|18
1733022830000|2024-12-01 03:13:50|1873.35|1866.05|1872.69|1865.39|1873.36|1866.06|1872.68|1865.38|15
1733022840000|2024-12-01 03:14:00|1872.8|1865.5|1873.42|1866.12|1873.5|1866.2|1872.8|1865.5|12
1733022850000|2024-12-01 03:14:10|1873.49|1866.19|1872.89|1865.59|1873.88|1866.58|1872.89|1865.59|27
1733022860000|2024-12-01 03:14:20|1872.88|1865.58|1872.13|1864.83|1873.34|1866.04|1872.13|1864.83|25
1733022870000|2024-12-01 03:14:30|1872.37|1865.07|1872.83|1865.53|1873.08|1865.78|1871.88|1864.58|30
1733022880000|2024-12-01 03:14:40|1873.06|1865.76|1872.58|1865.28|1873.08|1865.78|1872.57|1865.27|20
1733022890000|2024-12-01 03:14:50|1872.69|1865.39|1873.35|1866.05|1873.54|1866.24|1872.69|1865.39|24
1733022900000|2024-12-01 03:15:00|1873.47|1866.17|1872.57|1865.27|1873.47|1866.17|1872.56|1865.26|33
1733022910000|2024-12-01 03:15:10|1872.58|1865.28|1872.68|1865.38|1872.71|1865.41|1871.99|1864.69|34
1733022920000|2024-12-01 03:15:20|1872.7|1865.4|1874.16|1866.86|1874.16|1866.86|1872.66|1865.36|30
1733022930000|2024-12-01 03:15:30|1874.07|1866.77|1873.57|1866.27|1874.1|1866.8|1873.23|1865.93|36
1733022940000|2024-12-01 03:15:40|1873.51|1866.21|1874.21|1866.91|1874.21|1866.91|1873.04|1865.74|31
1733022950000|2024-12-01 03:15:50|1874.2|1866.9|1874.47|1867.17|1874.94|1867.64|1874.2|1866.9|34
1733022960000|2024-12-01 03:16:00|1874.35|1867.05|1873.51|1866.21|1874.47|1867.17|1873.17|1865.87|28
1733022970000|2024-12-01 03:16:10|1873.52|1866.22|1873.76|1866.46|1873.79|1866.49|1873.25|1865.95|29
1733022980000|2024-12-01 03:16:20|1873.8|1866.5|1873.25|1865.95|1873.82|1866.52|1873.25|1865.95|26
1733022990000|2024-12-01 03:16:30|1873.43|1866.13|1873.24|1865.94|1873.6|1866.3|1872.91|1865.61|32
1733023000000|2024-12-01 03:16:40|1873.21|1865.91|1873.59|1866.29|1873.6|1866.3|1873.01|1865.71|30
1733023010000|2024-12-01 03:16:50|1873.6|1866.3|1874.93|1867.63|1874.93|1867.63|1873.57|1866.27|26
1733023020000|2024-12-01 03:17:00|1875.02|1867.72|1875.09|1867.79|1875.71|1868.41|1875.02|1867.72|20
1733023030000|2024-12-01 03:17:10|1874.87|1867.57|1875.58|1868.28|1875.58|1868.28|1874.87|1867.57|18
1733023040000|2024-12-01 03:17:20|1875.68|1868.38|1876.11|1868.81|1876.11|1868.81|1875.48|1868.18|25
1733023050000|2024-12-01 03:17:30|1876.08|1868.78|1876.04|1868.74|1876.29|1868.99|1875.81|1868.51|25
1733023060000|2024-12-01 03:17:40|1875.82|1868.52|1875.7|1868.4|1876.07|1868.77|1875.68|1868.38|21
1733023070000|2024-12-01 03:17:50|1876.04|1868.74|1875.28|1867.98|1876.09|1868.79|1874.82|1867.52|32
1733023080000|2024-12-01 03:18:00|1875.31|1868.01|1876.17|1868.87|1876.17|1868.87|1875.23|1867.93|20
1733023090000|2024-12-01 03:18:10|1876.16|1868.86|1876.29|1868.99|1876.29|1868.99|1876.09|1868.79|21
1733023100000|2024-12-01 03:18:20|1876.48|1869.18|1876.75|1869.45|1876.85|1869.55|1876.48|1869.18|16
1733023110000|2024-12-01 03:18:30|1876.77|1869.47|1876.03|1868.73|1876.85|1869.55|1875.65|1868.35|18
1733023120000|2024-12-01 03:18:40|1876.01|1868.71|1875.39|1868.09|1876.07|1868.77|1875.22|1867.92|24
1733023130000|2024-12-01 03:18:50|1875.37|1868.07|1875.2|1867.9|1875.39|1868.09|1874.99|1867.69|29
1733023140000|2024-12-01 03:19:00|1875.17|1867.87|1874.07|1866.77|1875.21|1867.91|1874.04|1866.74|26
1733023150000|2024-12-01 03:19:10|1874.06|1866.76|1873.61|1866.31|1874.43|1867.13|1873.22|1865.92|28
1733023160000|2024-12-01 03:19:20|1873.85|1866.55|1873.1|1865.8|1874.04|1866.74|1872.99|1865.69|30
1733023170000|2024-12-01 03:19:30|1873.13|1865.83|1871.85|1864.55|1873.39|1866.09|1871.85|1864.55|31
1733023180000|2024-12-01 03:19:40|1871.99|1864.69|1872.39|1865.09|1872.81|1865.51|1871.99|1864.69|25
1733023190000|2024-12-01 03:19:50|1872.4|1865.1|1871.23|1863.93|1872.4|1865.1|1871.23|1863.93|28
1733023200000|2024-12-01 03:20:00|1871.44|1864.14|1871.11|1863.81|1871.47|1864.17|1871.08|1863.78|28
1733023210000|2024-12-01 03:20:10|1871.09|1863.79|1870.79|1863.49|1871.1|1863.8|1870.23|1862.93|29
1733023220000|2024-12-01 03:20:20|1870.78|1863.48|1870.23|1862.93|1870.78|1863.48|1870.23|1862.93|13
1733023230000|2024-12-01 03:20:30|1870.38|1863.08|1870.41|1863.11|1870.41|1863.11|1870.07|1862.77|23
1733023240000|2024-12-01 03:20:40|1870.39|1863.09|1869.87|1862.57|1870.39|1863.09|1869.87|1862.57|22
1733023250000|2024-12-01 03:20:50|1869.68|1862.38|1869.34|1862.04|1869.68|1862.38|1869.33|1862.03|19
1733023260000|2024-12-01 03:21:00|1869.33|1862.03|1870.42|1863.12|1870.44|1863.14|1869.26|1861.96|21
1733023270000|2024-12-01 03:21:10|1870.45|1863.15|1870.76|1863.46|1870.94|1863.64|1870.43|1863.13|29
1733023280000|2024-12-01 03:21:20|1870.58|1863.28|1869.13|1861.83|1871.05|1863.75|1869.12|1861.82|29
1733023290000|2024-12-01 03:21:30|1869.12|1861.82|1868.87|1861.57|1869.14|1861.84|1868.7|1861.4|30
1733023300000|2024-12-01 03:21:40|1869|1861.7|1868.89|1861.59|1869.27|1861.97|1868.5|1861.2|24
1733023310000|2024-12-01 03:21:50|1868.88|1861.58|1869.21|1861.91|1869.21|1861.91|1868.85|1861.55|24
1733023320000|2024-12-01 03:22:00|1869.28|1861.98|1868.4|1861.1|1869.52|1862.22|1868.36|1861.06|18
1733023330000|2024-12-01 03:22:10|1868.22|1860.92|1868.39|1861.09|1868.46|1861.16|1867.67|1860.37|18
1733023340000|2024-12-01 03:22:20|1868.4|1861.1|1867.63|1860.33|1868.48|1861.18|1867.62|1860.32|23
1733023350000|2024-12-01 03:22:30|1867.64|1860.34|1867.84|1860.54|1867.9|1860.6|1867.63|1860.33|26
1733023360000|2024-12-01 03:22:40|1867.82|1860.52|1868.38|1861.08|1868.46|1861.16|1867.68|1860.38|27
1733023370000|2024-12-01 03:22:50|1868.39|1861.09|1868.18|1860.88|1868.63|1861.33|1868.13|1860.83|26
1733023380000|2024-12-01 03:23:00|1868.29|1860.99|1868.9|1861.6|1869.17|1861.87|1868.11|1860.81|29
1733023390000|2024-12-01 03:23:10|1868.93|1861.63|1868.01|1860.71|1868.93|1861.63|1867.6|1860.3|28
1733023400000|2024-12-01 03:23:20|1868.06|1860.76|1867.66|1860.36|1868.53|1861.23|1867.66|1860.36|22
1733023410000|2024-12-01 03:23:30|1867.64|1860.34|1867.39|1860.09|1867.64|1860.34|1867.08|1859.78|20
1733023420000|2024-12-01 03:23:40|1867.44|1860.14|1868.04|1860.74|1868.1|1860.8|1867.43|1860.13|15
1733023430000|2024-12-01 03:23:50|1868.08|1860.78|1867.46|1860.16|1868.08|1860.78|1867.25|1859.95|18
1733023440000|2024-12-01 03:24:00|1867.49|1860.19|1867.8|1860.5|1867.81|1860.51|1867.3|1860|23
1733023450000|2024-12-01 03:24:10|1867.54|1860.24|1867.42|1860.12|1867.69|1860.39|1867.41|1860.11|23
1733023460000|2024-12-01 03:24:20|1867.5|1860.2|1867.84|1860.54|1867.84|1860.54|1867.39|1860.09|17
1733023470000|2024-12-01 03:24:30|1867.9|1860.6|1867.5|1860.2|1867.92|1860.62|1867.43|1860.13|32
1733023480000|2024-12-01 03:24:40|1867.49|1860.19|1866.93|1859.63|1867.64|1860.34|1866.71|1859.41|20
1733023490000|2024-12-01 03:24:50|1866.71|1859.41|1867.43|1860.13|1867.69|1860.39|1866.71|1859.41|22
1733023500000|2024-12-01 03:25:00|1867.48|1860.18|1867.6|1860.3|1868.19|1860.89|1867.48|1860.18|26
1733023510000|2024-12-01 03:25:10|1867.71|1860.41|1866.26|1858.96|1867.71|1860.41|1866.25|1858.95|20
1733023520000|2024-12-01 03:25:20|1866.27|1858.97|1865.63|1858.33|1866.27|1858.97|1865.55|1858.25|30
1733023530000|2024-12-01 03:25:30|1865.66|1858.36|1865.9|1858.6|1866.82|1859.52|1865.63|1858.33|33
1733023540000|2024-12-01 03:25:40|1865.92|1858.62|1865.05|1857.75|1865.92|1858.62|1865.05|1857.75|23
1733023550000|2024-12-01 03:25:50|1865.1|1857.8|1866.05|1858.75|1866.07|1858.77|1865.1|1857.8|21
1733023560000|2024-12-01 03:26:00|1865.44|1858.14|1865.14|1857.84|1865.7|1858.4|1865.11|1857.81|18
1733023570000|2024-12-01 03:26:10|1865.13|1857.83|1865.43|1858.13|1865.7|1858.4|1865.03|1857.73|23
1733023580000|2024-12-01 03:26:20|1865.42|1858.12|1865.05|1857.75|1865.44|1858.14|1864.93|1857.63|22
1733023590000|2024-12-01 03:26:30|1865.02|1857.72|1865.42|1858.12|1865.64|1858.34|1865.02|1857.72|12
1733023600000|2024-12-01 03:26:40|1865.4|1858.1|1865.02|1857.72|1865.4|1858.1|1864.92|1857.62|20
1733023610000|2024-12-01 03:26:50|1865.04|1857.74|1864.52|1857.22|1865.04|1857.74|1864.52|1857.22|12
1733023620000|2024-12-01 03:27:00|1864.26|1856.96|1862.96|1855.66|1864.26|1856.96|1862.61|1855.31|31
1733023630000|2024-12-01 03:27:10|1862.92|1855.62|1863.1|1855.8|1863.1|1855.8|1862.82|1855.52|28
1733023640000|2024-12-01 03:27:20|1863.09|1855.79|1863.44|1856.14|1863.84|1856.54|1863.09|1855.79|30
1733023650000|2024-12-01 03:27:30|1863.43|1856.13|1863.74|1856.44|1863.74|1856.44|1863.11|1855.81|23
1733023660000|2024-12-01 03:27:40|1863.83|1856.53|1865.03|1857.73|1865.03|1857.73|1863.81|1856.51|22
1733023670000|2024-12-01 03:27:50|1865.02|1857.72|1864.73|1857.43|1865.05|1857.75|1864.61|1857.31|21
1733023680000|2024-12-01 03:28:00|1864.81|1857.51|1863.25|1855.95|1864.85|1857.55|1863.25|1855.95|28
1733023690000|2024-12-01 03:28:10|1863.32|1856.02|1863.33|1856.03|1863.39|1856.09|1863.01|1855.71|33
1733023700000|2024-12-01 03:28:20|1863.3|1856|1864.32|1857.02|1864.42|1857.12|1863.29|1855.99|21
1733023710000|2024-12-01 03:28:30|1864.34|1857.04|1866.39|1859.09|1866.4|1859.1|1864.32|1857.02|31
1733023720000|2024-12-01 03:28:40|1866.41|1859.11|1866.74|1859.44|1866.85|1859.55|1866.41|1859.11|20
1733023730000|2024-12-01 03:28:50|1866.59|1859.29|1867.39|1860.09|1867.45|1860.15|1866.48|1859.18|25
1733023740000|2024-12-01 03:29:00|1867.6|1860.3|1866.64|1859.34|1867.75|1860.45|1866.15|1858.85|35
1733023750000|2024-12-01 03:29:10|1866.67|1859.37|1868.26|1860.96|1868.26|1860.96|1866.53|1859.23|30
1733023760000|2024-12-01 03:29:20|1868.23|1860.93|1868.8|1861.5|1868.8|1861.5|1867.5|1860.2|29
1733023770000|2024-12-01 03:29:30|1868.82|1861.52|1868.47|1861.17|1868.82|1861.52|1868.38|1861.08|28
1733023780000|2024-12-01 03:29:40|1868.4|1861.1|1868.24|1860.94|1868.47|1861.17|1867.83|1860.53|28
1733023790000|2024-12-01 03:29:50|1868.36|1861.06|1867.85|1860.55|1868.37|1861.07|1867.85|1860.55|20
1733023800000|2024-12-01 03:30:00|1867.87|1860.57|1868.46|1861.16|1868.82|1861.52|1867.87|1860.57|23
1733023810000|2024-12-01 03:30:10|1868.45|1861.15|1867.91|1860.61|1868.47|1861.17|1867.37|1860.07|24
1733023820000|2024-12-01 03:30:20|1868.12|1860.82|1867.39|1860.09|1868.12|1860.82|1866.9|1859.6|25
1733023830000|2024-12-01 03:30:30|1867.38|1860.08|1866.53|1859.23|1867.38|1860.08|1866.48|1859.18|19
1733023840000|2024-12-01 03:30:40|1866.56|1859.26|1866.36|1859.06|1866.58|1859.28|1866.23|1858.93|22
1733023850000|2024-12-01 03:30:50|1866.37|1859.07|1867.01|1859.71|1867.1|1859.8|1866.25|1858.95|30
1733023860000|2024-12-01 03:31:00|1867.02|1859.72|1867.77|1860.47|1867.91|1860.61|1867.02|1859.72|31
1733023870000|2024-12-01 03:31:10|1867.76|1860.46|1868.68|1861.38|1868.7|1861.4|1867.22|1859.92|34
1733023880000|2024-12-01 03:31:20|1868.7|1861.4|1870.09|1862.79|1870.09|1862.79|1868.69|1861.39|21
1733023890000|2024-12-01 03:31:30|1870.05|1862.75|1870.46|1863.16|1870.53|1863.23|1870.05|1862.75|22
1733023900000|2024-12-01 03:31:40|1870.44|1863.14|1869.59|1862.29|1870.5|1863.2|1869.25|1861.95|30
1733023910000|2024-12-01 03:31:50|1869.6|1862.3|1869.73|1862.43|1870.45|1863.15|1869.6|1862.3|25
1733023920000|2024-12-01 03:32:00|1869.83|1862.53|1870.62|1863.32|1870.62|1863.32|1869.51|1862.21|29
1733023930000|2024-12-01 03:32:10|1870.74|1863.44|1872.06|1864.76|1872.06|1864.76|1870.74|1863.44|30
1733023940000|2024-12-01 03:32:20|1872.05|1864.75|1872.27|1864.97|1872.28|1864.98|1872.04|1864.74|22
1733023950000|2024-12-01 03:32:30|1872.26|1864.96|1874.33|1867.03|1874.36|1867.06|1872.26|1864.96|27
1733023960000|2024-12-01 03:32:40|1874.35|1867.05|1874.69|1867.39|1874.69|1867.39|1874.33|1867.03|17
1733023970000|2024-12-01 03:32:50|1874.62|1867.32|1873.67|1866.37|1874.69|1867.39|1873.66|1866.36|31
1733023980000|2024-12-01 03:33:00|1873.66|1866.36|1873.23|1865.93|1873.66|1866.36|1872.74|1865.44|33
1733023990000|2024-12-01 03:33:10|1873.36|1866.06|1873.48|1866.18|1873.81|1866.51|1873.34|1866.04|27
1733024000000|2024-12-01 03:33:20|1873.58|1866.28|1873.09|1865.79|1873.69|1866.39|1872.74|1865.44|30
1733024010000|2024-12-01 03:33:30|1873.1|1865.8|1873.26|1865.96|1873.28|1865.98|1872.62|1865.32|25
1733024020000|2024-12-01 03:33:40|1873.27|1865.97|1873.36|1866.06|1873.44|1866.14|1873.27|1865.97|22
1733024030000|2024-12-01 03:33:50|1873.43|1866.13|1873.04|1865.74|1873.87|1866.57|1872.6|1865.3|29
1733024040000|2024-12-01 03:34:00|1873.06|1865.76|1874.94|1867.64|1874.94|1867.64|1872.83|1865.53|30
1733024050000|2024-12-01 03:34:10|1874.71|1867.41|1874.35|1867.05|1874.71|1867.41|1874.35|1867.05|28
1733024060000|2024-12-01 03:34:20|1874.36|1867.06|1874.65|1867.35|1874.65|1867.35|1874.07|1866.77|19
1733024070000|2024-12-01 03:34:30|1874.64|1867.34|1874.38|1867.08|1874.65|1867.35|1874.38|1867.08|17
1733024080000|2024-12-01 03:34:40|1874.42|1867.12|1874.6|1867.3|1874.6|1867.3|1874.23|1866.93|18
1733024090000|2024-12-01 03:34:50|1874.65|1867.35|1874.7|1867.4|1875.06|1867.76|1874.65|1867.35|17
1733024100000|2024-12-01 03:35:00|1874.71|1867.41|1874.73|1867.43|1874.75|1867.45|1874.69|1867.39|19
1733024110000|2024-12-01 03:35:10|1875.06|1867.76|1875.05|1867.75|1875.08|1867.78|1874.3|1867|16
1733024120000|2024-12-01 03:35:20|1875.06|1867.76|1875.06|1867.76|1875.12|1867.82|1874.64|1867.34|28
1733024130000|2024-12-01 03:35:30|1875.17|1867.87|1876.05|1868.75|1876.28|1868.98|1875.16|1867.86|17
1733024140000|2024-12-01 03:35:40|1876.04|1868.74|1875.72|1868.42|1876.09|1868.79|1875.59|1868.29|27
1733024150000|2024-12-01 03:35:50|1875.7|1868.4|1875.44|1868.14|1875.84|1868.54|1875.34|1868.04|21
1733024160000|2024-12-01 03:36:00|1875.34|1868.04|1876.55|1869.25|1876.55|1869.25|1875.26|1867.96|27
1733024170000|2024-12-01 03:36:10|1876.57|1869.27|1876.92|1869.62|1876.92|1869.62|1876.55|1869.25|13
1733024180000|2024-12-01 03:36:20|1876.95|1869.65|1877.7|1870.4|1877.73|1870.43|1876.92|1869.62|20
1733024190000|2024-12-01 03:36:30|1877.72|1870.42|1878.23|1870.93|1878.23|1870.93|1877.47|1870.17|24
1733024200000|2024-12-01 03:36:40|1878.19|1870.89|1878.03|1870.73|1878.2|1870.9|1877.87|1870.57|17
1733024210000|2024-12-01 03:36:50|1878.02|1870.72|1878.24|1870.94|1878.28|1870.98|1878.02|1870.72|21
1733024220000|2024-12-01 03:37:00|1878.26|1870.96|1878.52|1871.22|1878.52|1871.22|1878.24|1870.94|16
1733024230000|2024-12-01 03:37:10|1878.5|1871.2|1878.15|1870.85|1878.51|1871.21|1878.15|1870.85|13
1733024240000|2024-12-01 03:37:20|1878.16|1870.86|1878.23|1870.93|1878.29|1870.99|1877.62|1870.32|23
1733024250000|2024-12-01 03:37:30|1878.26|1870.96|1878.48|1871.18|1878.63|1871.33|1878.23|1870.93|23
1733024260000|2024-12-01 03:37:40|1878.47|1871.17|1878.71|1871.41|1878.71|1871.41|1878.45|1871.15|16
1733024270000|2024-12-01 03:37:50|1878.77|1871.47|1879.48|1872.18|1879.58|1872.28|1878.73|1871.43|8
1733024280000|2024-12-01 03:38:00|1879.5|1872.2|1879.53|1872.23|1879.53|1872.23|1879.18|1871.88|19
1733024290000|2024-12-01 03:38:10|1879.52|1872.22|1880.08|1872.78|1880.08|1872.78|1879.5|1872.2|18
1733024300000|2024-12-01 03:38:20|1880.09|1872.79|1879.86|1872.56|1880.09|1872.79|1879.42|1872.12|12
1733024310000|2024-12-01 03:38:30|1879.79|1872.49|1880.23|1872.93|1880.4|1873.1|1879.41|1872.11|32
1733024320000|2024-12-01 03:38:40|1880.3|1873|1882.86|1875.56|1884.36|1877.06|1880.3|1873|24
1733024330000|2024-12-01 03:38:50|1883.12|1875.82|1882.49|1875.19|1883.12|1875.82|1882.35|1875.05|30
1733024340000|2024-12-01 03:39:00|1882.4|1875.1|1882.37|1875.07|1882.52|1875.22|1882.03|1874.73|32
1733024350000|2024-12-01 03:39:10|1882.38|1875.08|1882.72|1875.42|1883.08|1875.78|1882.36|1875.06|32
1733024360000|2024-12-01 03:39:20|1882.75|1875.45|1883.65|1876.35|1883.69|1876.39|1882.71|1875.41|29
1733024370000|2024-12-01 03:39:30|1883.63|1876.33|1884.58|1877.28|1884.62|1877.32|1883.63|1876.33|18
1733024380000|2024-12-01 03:39:40|1884.48|1877.18|1882.79|1875.49|1884.5|1877.2|1882.6|1875.3|31
1733024390000|2024-12-01 03:39:50|1882.98|1875.68|1883.69|1876.39|1883.8|1876.5|1882.98|1875.68|29
1733024400000|2024-12-01 03:40:00|1883.62|1876.32|1883.54|1876.24|1883.86|1876.56|1883.34|1876.04|23
1733024410000|2024-12-01 03:40:10|1883.53|1876.23|1883.75|1876.45|1883.84|1876.54|1883.14|1875.84|32
1733024420000|2024-12-01 03:40:20|1883.76|1876.46|1883.35|1876.05|1883.88|1876.58|1882.93|1875.63|22
1733024430000|2024-12-01 03:40:30|1883.32|1876.02|1883.47|1876.17|1883.53|1876.23|1882.83|1875.53|25
1733024440000|2024-12-01 03:40:40|1883.34|1876.04|1882.48|1875.18|1883.34|1876.04|1882.39|1875.09|33
1733024450000|2024-12-01 03:40:50|1882.5|1875.2|1882.46|1875.16|1882.5|1875.2|1882.07|1874.77|24
1733024460000|2024-12-01 03:41:00|1882.48|1875.18|1881.65|1874.35|1882.48|1875.18|1881.64|1874.34|28
1733024470000|2024-12-01 03:41:10|1881.44|1874.14|1881.86|1874.56|1881.9|1874.6|1881.42|1874.12|20
1733024480000|2024-12-01 03:41:20|1881.88|1874.58|1881.9|1874.6|1881.9|1874.6|1881.85|1874.55|13
1733024490000|2024-12-01 03:41:30|1882.02|1874.72|1881.49|1874.19|1882.11|1874.81|1881.44|1874.14|23
1733024500000|2024-12-01 03:41:40|1881.5|1874.2|1881.4|1874.1|1881.53|1874.23|1881.24|1873.94|25
1733024510000|2024-12-01 03:41:50|1881.26|1873.96|1881.06|1873.76|1881.27|1873.97|1880.67|1873.37|29
1733024520000|2024-12-01 03:42:00|1881.03|1873.73|1881.51|1874.21|1881.57|1874.27|1880.69|1873.39|22
1733024530000|2024-12-01 03:42:10|1881.38|1874.08|1881.82|1874.52|1881.86|1874.56|1881.09|1873.79|28
1733024540000|2024-12-01 03:42:20|1881.85|1874.55|1880.41|1873.11|1882.07|1874.77|1880.41|1873.11|26
1733024550000|2024-12-01 03:42:30|1880.32|1873.02|1881.04|1873.74|1881.04|1873.74|1880.22|1872.92|25
1733024560000|2024-12-01 03:42:40|1881.01|1873.71|1881.42|1874.12|1881.42|1874.12|1881.01|1873.71|22
1733024570000|2024-12-01 03:42:50|1881.4|1874.1|1881.09|1873.79|1881.42|1874.12|1881.02|1873.72|27
1733024580000|2024-12-01 03:43:00|1881.11|1873.81|1880.25|1872.95|1881.11|1873.81|1879.77|1872.47|31
1733024590000|2024-12-01 03:43:10|1880.23|1872.93|1880.25|1872.95|1880.57|1873.27|1879.84|1872.54|28
1733024600000|2024-12-01 03:43:20|1880.31|1873.01|1880.08|1872.78|1880.58|1873.28|1879.03|1871.73|32
1733024610000|2024-12-01 03:43:30|1880.05|1872.75|1880.74|1873.44|1880.81|1873.51|1880.01|1872.71|25
1733024620000|2024-12-01 03:43:40|1880.75|1873.45|1880.41|1873.11|1880.85|1873.55|1880.31|1873.01|28
1733024630000|2024-12-01 03:43:50|1880.37|1873.07|1880.32|1873.02|1880.41|1873.11|1880.3|1873|17
1733024640000|2024-12-01 03:44:00|1880.37|1873.07|1881.33|1874.03|1881.33|1874.03|1880.33|1873.03|29
1733024650000|2024-12-01 03:44:10|1881.36|1874.06|1881.25|1873.95|1881.53|1874.23|1881.22|1873.92|27
1733024660000|2024-12-01 03:44:20|1880.96|1873.66|1880.97|1873.67|1881.44|1874.14|1880.96|1873.66|21
1733024670000|2024-12-01 03:44:30|1880.94|1873.64|1880.5|1873.2|1880.94|1873.64|1880.28|1872.98|24
1733024680000|2024-12-01 03:44:40|1880.41|1873.11|1880.74|1873.44|1880.86|1873.56|1880.22|1872.92|27
1733024690000|2024-12-01 03:44:50|1880.84|1873.54|1880.25|1872.95|1880.84|1873.54|1879.85|1872.55|34
1733024700000|2024-12-01 03:45:00|1880.41|1873.11|1880.4|1873.1|1880.46|1873.16|1879.54|1872.24|31
1733024710000|2024-12-01 03:45:10|1880.39|1873.09|1879.51|1872.21|1880.39|1873.09|1879.48|1872.18|27
1733024720000|2024-12-01 03:45:20|1879.62|1872.32|1880.28|1872.98|1880.39|1873.09|1879.58|1872.28|20
1733024730000|2024-12-01 03:45:30|1880.34|1873.04|1881.32|1874.02|1881.67|1874.37|1880.34|1873.04|27
1733024740000|2024-12-01 03:45:40|1881.37|1874.07|1882.28|1874.98|1882.33|1875.03|1881.37|1874.07|33
1733024750000|2024-12-01 03:45:50|1882.22|1874.92|1882.81|1875.51|1882.81|1875.51|1882.18|1874.88|18
1733024760000|2024-12-01 03:46:00|1882.88|1875.58|1884.72|1877.42|1884.72|1877.42|1882.88|1875.58|25
1733024770000|2024-12-01 03:46:10|1884.9|1877.6|1885.25|1877.95|1885.53|1878.23|1884.9|1877.6|24
1733024780000|2024-12-01 03:46:20|1884.37|1877.07|1884.47|1877.17|1884.53|1877.23|1883.29|1875.99|32
1733024790000|2024-12-01 03:46:30|1884.49|1877.19|1885.53|1878.23|1885.53|1878.23|1884.43|1877.13|24
1733024800000|2024-12-01 03:46:40|1885.56|1878.26|1884.68|1877.38|1885.76|1878.46|1884.66|1877.36|30
1733024810000|2024-12-01 03:46:50|1884.69|1877.39|1884.28|1876.98|1884.69|1877.39|1884.22|1876.92|34
1733024820000|2024-12-01 03:47:00|1884.27|1876.97|1884.32|1877.02|1884.57|1877.27|1883.52|1876.22|31
1733024830000|2024-12-01 03:47:10|1884.41|1877.11|1883.89|1876.59|1884.7|1877.4|1883.69|1876.39|36
1733024840000|2024-12-01 03:47:20|1883.71|1876.41|1884.39|1877.09|1884.48|1877.18|1883.71|1876.41|27
1733024850000|2024-12-01 03:47:30|1884.46|1877.16|1884.75|1877.45|1884.77|1877.47|1884.37|1877.07|22
1733024860000|2024-12-01 03:47:40|1884.77|1877.47|1884.34|1877.04|1884.77|1877.47|1884.26|1876.96|28
1733024870000|2024-12-01 03:47:50|1884.44|1877.14|1884.41|1877.11|1885.01|1877.71|1884.38|1877.08|31
1733024880000|2024-12-01 03:48:00|1884.42|1877.12|1879.22|1871.92|1884.5|1877.2|1878.36|1871.06|38
1733024890000|2024-12-01 03:48:10|1879.2|1871.9|1878.27|1870.97|1879.22|1871.92|1878.27|1870.97|16
1733024900000|2024-12-01 03:48:20|1878.29|1870.99|1877.53|1870.23|1878.64|1871.34|1877.51|1870.21|14
1733024910000|2024-12-01 03:48:30|1877.52|1870.22|1877.62|1870.32|1877.86|1870.56|1877.36|1870.06|21
1733024920000|2024-12-01 03:48:40|1877.59|1870.29|1878.2|1870.9|1878.21|1870.91|1877.22|1869.92|19
1733024930000|2024-12-01 03:48:50|1878.22|1870.92|1879.08|1871.78|1879.13|1871.83|1878.2|1870.9|34
1733024940000|2024-12-01 03:49:00|1879.07|1871.77|1880.79|1873.49|1880.87|1873.57|1878.44|1871.14|34
1733024950000|2024-12-01 03:49:10|1881.34|1874.04|1882.26|1874.96|1882.64|1875.34|1881.17|1873.87|30
1733024960000|2024-12-01 03:49:20|1882.28|1874.98|1881.93|1874.63|1882.44|1875.14|1881.66|1874.36|25
1733024970000|2024-12-01 03:49:30|1881.96|1874.66|1882.38|1875.08|1882.42|1875.12|1881.45|1874.15|33
1733024980000|2024-12-01 03:49:40|1882.4|1875.1|1881.43|1874.13|1882.43|1875.13|1881.43|1874.13|34
1733024990000|2024-12-01 03:49:50|1881.29|1873.99|1881.8|1874.5|1881.86|1874.56|1881.23|1873.93|34
1733025000000|2024-12-01 03:50:00|1881.78|1874.48|1882.23|1874.93|1882.27|1874.97|1881.21|1873.91|33
1733025010000|2024-12-01 03:50:10|1882.25|1874.95|1882.67|1875.37|1883.22|1875.92|1882.24|1874.94|25
1733025020000|2024-12-01 03:50:20|1882.55|1875.25|1883.29|1875.99|1883.86|1876.56|1882.55|1875.25|33
1733025030000|2024-12-01 03:50:30|1883.27|1875.97|1882.59|1875.29|1883.29|1875.99|1882.57|1875.27|25
1733025040000|2024-12-01 03:50:40|1882.61|1875.31|1881.13|1873.83|1882.83|1875.53|1881.11|1873.81|32
1733025050000|2024-12-01 03:50:50|1881.16|1873.86|1879.78|1872.48|1881.16|1873.86|1879.74|1872.44|31
1733025060000|2024-12-01 03:51:00|1879.72|1872.42|1880.4|1873.1|1880.43|1873.13|1879.72|1872.42|34
1733025070000|2024-12-01 03:51:10|1880.34|1873.04|1878.67|1871.37|1880.42|1873.12|1878.58|1871.28|32
1733025080000|2024-12-01 03:51:20|1878.59|1871.29|1878.52|1871.22|1879.03|1871.73|1878.27|1870.97|28
1733025090000|2024-12-01 03:51:30|1878.44|1871.14|1879.83|1872.53|1879.83|1872.53|1878.42|1871.12|26
1733025100000|2024-12-01 03:51:40|1879.84|1872.54|1880.71|1873.41|1881.38|1874.08|1879.72|1872.42|31
1733025110000|2024-12-01 03:51:50|1880.7|1873.4|1879.21|1871.91|1880.7|1873.4|1879.21|1871.91|32
1733025120000|2024-12-01 03:52:00|1879.24|1871.94|1880.38|1873.08|1880.65|1873.35|1879.09|1871.79|32
1733025130000|2024-12-01 03:52:10|1880.72|1873.42|1879.25|1871.95|1880.72|1873.42|1879.25|1871.95|31
1733025140000|2024-12-01 03:52:20|1879.08|1871.78|1879.81|1872.51|1879.93|1872.63|1879.08|1871.78|33
1733025150000|2024-12-01 03:52:30|1879.72|1872.42|1879.86|1872.56|1880.02|1872.72|1879.28|1871.98|34
1733025160000|2024-12-01 03:52:40|1879.85|1872.55|1879.93|1872.63|1880.51|1873.21|1879.68|1872.38|24
1733025170000|2024-12-01 03:52:50|1879.91|1872.61|1878.9|1871.6|1879.91|1872.61|1878.9|1871.6|32
1733025180000|2024-12-01 03:53:00|1878.92|1871.62|1879.8|1872.5|1879.8|1872.5|1878.61|1871.31|36
1733025190000|2024-12-01 03:53:10|1879.76|1872.46|1879.95|1872.65|1880.37|1873.07|1879.69|1872.39|27
1733025200000|2024-12-01 03:53:20|1879.74|1872.44|1878.8|1871.5|1879.8|1872.5|1878.61|1871.31|31
1733025210000|2024-12-01 03:53:30|1878.83|1871.53|1879.52|1872.22|1880.23|1872.93|1878.7|1871.4|31
1733025220000|2024-12-01 03:53:40|1879.54|1872.24|1880.79|1873.49|1880.81|1873.51|1879.54|1872.24|33
1733025230000|2024-12-01 03:53:50|1880.81|1873.51|1881.45|1874.15|1881.71|1874.41|1880.81|1873.51|26
1733025240000|2024-12-01 03:54:00|1881.46|1874.16|1880.83|1873.53|1881.46|1874.16|1880.72|1873.42|33
1733025250000|2024-12-01 03:54:10|1880.84|1873.54|1879.43|1872.13|1880.85|1873.55|1879.43|1872.13|27
1733025260000|2024-12-01 03:54:20|1879.49|1872.19|1878.94|1871.64|1879.49|1872.19|1878.66|1871.36|27
1733025270000|2024-12-01 03:54:30|1878.84|1871.54|1878.29|1870.99|1878.84|1871.54|1877.87|1870.57|27
1733025280000|2024-12-01 03:54:40|1878.28|1870.98|1878.8|1871.5|1879.32|1872.02|1878.1|1870.8|30
1733025290000|2024-12-01 03:54:50|1878.79|1871.49|1878.51|1871.21|1879.44|1872.14|1878.51|1871.21|33
1733025300000|2024-12-01 03:55:00|1878.53|1871.23|1877.68|1870.38|1878.88|1871.58|1877.54|1870.24|29
1733025310000|2024-12-01 03:55:10|1877.54|1870.24|1875.73|1868.43|1877.68|1870.38|1875.73|1868.43|34
1733025320000|2024-12-01 03:55:20|1875.79|1868.49|1875.66|1868.36|1876.05|1868.75|1875.66|1868.36|31
1733025330000|2024-12-01 03:55:30|1875.77|1868.47|1877.42|1870.12|1877.42|1870.12|1875.66|1868.36|33
1733025340000|2024-12-01 03:55:40|1877.4|1870.1|1875.91|1868.61|1877.41|1870.11|1875.78|1868.48|32
1733025350000|2024-12-01 03:55:50|1875.88|1868.58|1876.93|1869.63|1877.14|1869.84|1875.85|1868.55|30
1733025360000|2024-12-01 03:56:00|1876.97|1869.67|1876.46|1869.16|1877.37|1870.07|1876.32|1869.02|37
1733025370000|2024-12-01 03:56:10|1876.37|1869.07|1876.54|1869.24|1877.19|1869.89|1876.26|1868.96|37
1733025380000|2024-12-01 03:56:20|1876.45|1869.15|1875.82|1868.52|1876.66|1869.36|1875.56|1868.26|35
1733025390000|2024-12-01 03:56:30|1875.67|1868.37|1876.05|1868.75|1876.05|1868.75|1875.6|1868.3|33
1733025400000|2024-12-01 03:56:40|1876.06|1868.76|1875.57|1868.27|1876.06|1868.76|1875.48|1868.18|36
1733025410000|2024-12-01 03:56:50|1875.56|1868.26|1876.47|1869.17|1876.57|1869.27|1875.5|1868.2|20
1733025420000|2024-12-01 03:57:00|1876.38|1869.08|1876.81|1869.51|1876.94|1869.64|1876.38|1869.08|29
1733025430000|2024-12-01 03:57:10|1876.84|1869.54|1875.64|1868.34|1876.84|1869.54|1875.43|1868.13|32
1733025440000|2024-12-01 03:57:20|1875.83|1868.53|1875.85|1868.55|1875.94|1868.64|1875.58|1868.28|30
1733025450000|2024-12-01 03:57:30|1875.84|1868.54|1875.99|1868.69|1876.65|1869.35|1875.42|1868.12|33
1733025460000|2024-12-01 03:57:40|1875.96|1868.66|1875.58|1868.28|1876.14|1868.84|1875.56|1868.26|25
1733025470000|2024-12-01 03:57:50|1875.56|1868.26|1876.54|1869.24|1876.57|1869.27|1875.51|1868.21|23
1733025480000|2024-12-01 03:58:00|1876.53|1869.23|1877.09|1869.79|1877.12|1869.82|1876.43|1869.13|27
1733025490000|2024-12-01 03:58:10|1877.13|1869.83|1876.57|1869.27|1877.13|1869.83|1876.43|1869.13|22
1733025500000|2024-12-01 03:58:20|1876.58|1869.28|1876.54|1869.24|1876.83|1869.53|1876.38|1869.08|31
1733025510000|2024-12-01 03:58:30|1876.57|1869.27|1876.18|1868.88|1877.05|1869.75|1876.18|1868.88|31
1733025520000|2024-12-01 03:58:40|1876.02|1868.72|1876.3|1869|1876.63|1869.33|1876.02|1868.72|32
1733025530000|2024-12-01 03:58:50|1876.45|1869.15|1876.68|1869.38|1876.73|1869.43|1876.3|1869|26
1733025540000|2024-12-01 03:59:00|1877.04|1869.74|1875.58|1868.28|1877.04|1869.74|1875.53|1868.23|33
1733025550000|2024-12-01 03:59:10|1875.53|1868.23|1875.62|1868.32|1875.77|1868.47|1875.53|1868.23|24
1733025560000|2024-12-01 03:59:20|1875.64|1868.34|1875.83|1868.53|1875.92|1868.62|1875.43|1868.13|31
1733025570000|2024-12-01 03:59:30|1875.81|1868.51|1876.05|1868.75|1876.11|1868.81|1875.81|1868.51|25
1733025580000|2024-12-01 03:59:40|1876.02|1868.72|1876.44|1869.14|1876.78|1869.48|1876.02|1868.72|32
1733025590000|2024-12-01 03:59:50|1876.31|1869.01|1876.12|1868.82|1876.37|1869.07|1875.92|1868.62|25
1733025600000|2024-12-01 04:00:00|1876.13|1868.83|1875.61|1868.31|1876.61|1869.31|1875.5|1868.2|30
1733025610000|2024-12-01 04:00:10|1875.59|1868.29|1875.8|1868.5|1876.48|1869.18|1875.55|1868.25|32
1733025620000|2024-12-01 04:00:20|1875.84|1868.54|1875.8|1868.5|1875.84|1868.54|1875.8|1868.5|27
1733025630000|2024-12-01 04:00:30|1875.86|1868.56|1875.71|1868.41|1876.52|1869.22|1875.66|1868.36|32
1733025640000|2024-12-01 04:00:40|1875.65|1868.35|1875.56|1868.26|1875.65|1868.35|1875.52|1868.22|21
1733025650000|2024-12-01 04:00:50|1875.59|1868.29|1874.13|1866.83|1875.59|1868.29|1873.82|1866.52|28
1733025660000|2024-12-01 04:01:00|1874.11|1866.81|1873.12|1865.82|1874.13|1866.83|1872.6|1865.3|28
1733025670000|2024-12-01 04:01:10|1872.97|1865.67|1872.51|1865.21|1873.42|1866.12|1872.37|1865.07|30
1733025680000|2024-12-01 04:01:20|1872.5|1865.2|1871.97|1864.67|1872.51|1865.21|1871.67|1864.37|34
1733025690000|2024-12-01 04:01:30|1872.04|1864.74|1871.92|1864.62|1872.04|1864.74|1871.39|1864.09|33
1733025700000|2024-12-01 04:01:40|1871.89|1864.59|1871.21|1863.91|1871.95|1864.65|1871.21|1863.91|27
1733025710000|2024-12-01 04:01:50|1871.35|1864.05|1873.21|1865.91|1873.21|1865.91|1871.35|1864.05|27
1733025720000|2024-12-01 04:02:00|1873.19|1865.89|1874.62|1867.32|1874.62|1867.32|1873.19|1865.89|34
1733025730000|2024-12-01 04:02:10|1874.58|1867.28|1875.51|1868.21|1875.51|1868.21|1874.58|1867.28|27
1733025740000|2024-12-01 04:02:20|1875.58|1868.28|1878.87|1871.57|1879.42|1872.12|1875.47|1868.17|29
1733025750000|2024-12-01 04:02:30|1878.86|1871.56|1878.83|1871.53|1880.1|1872.8|1878.78|1871.48|33
1733025760000|2024-12-01 04:02:40|1878.82|1871.52|1878.49|1871.19|1878.86|1871.56|1878.41|1871.11|17
1733025770000|2024-12-01 04:02:50|1878.48|1871.18|1877.91|1870.61|1878.48|1871.18|1877.42|1870.12|17
1733025780000|2024-12-01 04:03:00|1877.9|1870.6|1877.91|1870.61|1877.94|1870.64|1877.65|1870.35|25
1733025790000|2024-12-01 04:03:10|1877.7|1870.4|1875.9|1868.6|1878.15|1870.85|1875.64|1868.34|33
1733025800000|2024-12-01 04:03:20|1875.69|1868.39|1875.89|1868.59|1876.4|1869.1|1875.69|1868.39|25
1733025810000|2024-12-01 04:03:30|1876.1|1868.8|1875.97|1868.67|1876.25|1868.95|1875.51|1868.21|25
1733025820000|2024-12-01 04:03:40|1875.96|1868.66|1875.91|1868.61|1875.97|1868.67|1875.61|1868.31|25
1733025830000|2024-12-01 04:03:50|1875.7|1868.4|1875.9|1868.6|1875.91|1868.61|1875.67|1868.37|12
1733025840000|2024-12-01 04:04:00|1875.69|1868.39|1875.52|1868.22|1876.16|1868.86|1875.51|1868.21|25
1733025850000|2024-12-01 04:04:10|1875.77|1868.47|1874.41|1867.11|1875.77|1868.47|1874.41|1867.11|27
1733025860000|2024-12-01 04:04:20|1874.22|1866.92|1874.26|1866.96|1874.5|1867.2|1873.88|1866.58|26
1733025870000|2024-12-01 04:04:30|1874.24|1866.94|1874.91|1867.61|1874.94|1867.64|1874.07|1866.77|24
1733025880000|2024-12-01 04:04:40|1874.83|1867.53|1874.83|1867.53|1874.97|1867.67|1874.8|1867.5|24
1733025890000|2024-12-01 04:04:50|1874.88|1867.58|1874.68|1867.38|1875.51|1868.21|1874.68|1867.38|32
1733025900000|2024-12-01 04:05:00|1874.24|1866.94|1873.86|1866.56|1874.62|1867.32|1873.61|1866.31|37
1733025910000|2024-12-01 04:05:10|1873.65|1866.35|1872.44|1865.14|1873.65|1866.35|1872.44|1865.14|22
1733025920000|2024-12-01 04:05:20|1872.34|1865.04|1871.83|1864.53|1872.82|1865.52|1871.78|1864.48|32
1733025930000|2024-12-01 04:05:30|1871.89|1864.59|1870.93|1863.63|1872.04|1864.74|1870.9|1863.6|30
1733025940000|2024-12-01 04:05:40|1870.75|1863.45|1870.29|1862.99|1870.75|1863.45|1869.8|1862.5|23
1733025950000|2024-12-01 04:05:50|1870.58|1863.28|1870.9|1863.6|1871.17|1863.87|1870.58|1863.28|28
1733025960000|2024-12-01 04:06:00|1870.89|1863.59|1870.88|1863.58|1871.26|1863.96|1870.66|1863.36|24
1733025970000|2024-12-01 04:06:10|1870.64|1863.34|1870.82|1863.52|1870.82|1863.52|1869.54|1862.24|35
1733025980000|2024-12-01 04:06:20|1870.77|1863.47|1870.77|1863.47|1870.78|1863.48|1870.57|1863.27|24
1733025990000|2024-12-01 04:06:30|1870.67|1863.37|1870.8|1863.5|1870.8|1863.5|1870.6|1863.3|19
1733026000000|2024-12-01 04:06:40|1870.7|1863.4|1871.27|1863.97|1871.27|1863.97|1870.59|1863.29|11
1733026010000|2024-12-01 04:06:50|1871.28|1863.98|1871.58|1864.28|1871.92|1864.62|1871.28|1863.98|24
1733026020000|2024-12-01 04:07:00|1871.55|1864.25|1870.87|1863.57|1871.65|1864.35|1870.51|1863.21|26
1733026030000|2024-12-01 04:07:10|1870.88|1863.58|1870.44|1863.14|1871.25|1863.95|1870.43|1863.13|25
1733026040000|2024-12-01 04:07:20|1870.61|1863.31|1870.27|1862.97|1870.66|1863.36|1869.83|1862.53|28
1733026050000|2024-12-01 04:07:30|1870.49|1863.19|1870.46|1863.16|1870.66|1863.36|1870.31|1863.01|29
1733026060000|2024-12-01 04:07:40|1870.47|1863.17|1869.94|1862.64|1870.56|1863.26|1869.94|1862.64|22
1733026070000|2024-12-01 04:07:50|1869.74|1862.44|1869.91|1862.61|1869.91|1862.61|1869.55|1862.25|10
1733026080000|2024-12-01 04:08:00|1869.77|1862.47|1869.66|1862.36|1869.91|1862.61|1869.55|1862.25|22
1733026090000|2024-12-01 04:08:10|1869.69|1862.39|1869.48|1862.18|1869.69|1862.39|1869.38|1862.08|20
1733026100000|2024-12-01 04:08:20|1869.65|1862.35|1871.74|1864.44|1871.98|1864.68|1869.65|1862.35|25
1733026110000|2024-12-01 04:08:30|1871.38|1864.08|1871.37|1864.07|1871.46|1864.16|1871.15|1863.85|33
1733026120000|2024-12-01 04:08:40|1871.3|1864|1870.98|1863.68|1871.46|1864.16|1870.98|1863.68|26
1733026130000|2024-12-01 04:08:50|1870.97|1863.67|1870.51|1863.21|1870.97|1863.67|1870.36|1863.06|24
1733026140000|2024-12-01 04:09:00|1870.76|1863.46|1870.93|1863.63|1870.93|1863.63|1870.29|1862.99|28
1733026150000|2024-12-01 04:09:10|1870.95|1863.65|1870.94|1863.64|1871.07|1863.77|1870.86|1863.56|30
1733026160000|2024-12-01 04:09:20|1870.98|1863.68|1871.06|1863.76|1871.09|1863.79|1870.8|1863.5|28
1733026170000|2024-12-01 04:09:30|1871.05|1863.75|1871.4|1864.1|1871.93|1864.63|1871.04|1863.74|24
1733026180000|2024-12-01 04:09:40|1871.28|1863.98|1871.83|1864.53|1871.92|1864.62|1871.18|1863.88|27
1733026190000|2024-12-01 04:09:50|1871.88|1864.58|1871.27|1863.97|1871.88|1864.58|1871.1|1863.8|20
1733026200000|2024-12-01 04:10:00|1871.26|1863.96|1870.49|1863.19|1871.26|1863.96|1870.49|1863.19|32
1733026210000|2024-12-01 04:10:10|1870.5|1863.2|1871.06|1863.76|1871.13|1863.83|1870.4|1863.1|20
1733026220000|2024-12-01 04:10:20|1870.64|1863.34|1870.6|1863.3|1870.86|1863.56|1870.6|1863.3|25
1733026230000|2024-12-01 04:10:30|1870.33|1863.03|1869.89|1862.59|1870.33|1863.03|1869.19|1861.89|28
1733026240000|2024-12-01 04:10:40|1869.92|1862.62|1869.89|1862.59|1869.96|1862.66|1869.84|1862.54|13
1733026250000|2024-12-01 04:10:50|1869.84|1862.54|1869.6|1862.3|1870.04|1862.74|1869.6|1862.3|26
1733026260000|2024-12-01 04:11:00|1869.39|1862.09|1869.71|1862.41|1869.93|1862.63|1869.36|1862.06|24
1733026270000|2024-12-01 04:11:10|1869.7|1862.4|1869.6|1862.3|1869.76|1862.46|1869.58|1862.28|15
1733026280000|2024-12-01 04:11:20|1869.67|1862.37|1869.5|1862.2|1869.75|1862.45|1869.33|1862.03|20
1733026290000|2024-12-01 04:11:30|1869.42|1862.12|1868.65|1861.35|1869.42|1862.12|1868.47|1861.17|23
1733026300000|2024-12-01 04:11:40|1868.88|1861.58|1868.48|1861.18|1869.15|1861.85|1868.46|1861.16|27
1733026310000|2024-12-01 04:11:50|1868.47|1861.17|1868.13|1860.83|1868.6|1861.3|1868.11|1860.81|17
1733026320000|2024-12-01 04:12:00|1868.11|1860.81|1868.73|1861.43|1868.94|1861.64|1868.01|1860.71|28
1733026330000|2024-12-01 04:12:10|1868.69|1861.39|1867.72|1860.42|1868.71|1861.41|1867.65|1860.35|34
1733026340000|2024-12-01 04:12:20|1867.73|1860.43|1867.12|1859.82|1867.82|1860.52|1867.12|1859.82|26
1733026350000|2024-12-01 04:12:30|1867.14|1859.84|1866.83|1859.53|1867.14|1859.84|1866.75|1859.45|19
1733026360000|2024-12-01 04:12:40|1866.82|1859.52|1867.28|1859.98|1867.28|1859.98|1866.82|1859.52|25
1733026370000|2024-12-01 04:12:50|1867.26|1859.96|1866.72|1859.42|1867.38|1860.08|1866.41|1859.11|32
1733026380000|2024-12-01 04:13:00|1866.47|1859.17|1865.51|1858.21|1866.83|1859.53|1865.48|1858.18|25
1733026390000|2024-12-01 04:13:10|1865.53|1858.23|1865.25|1857.95|1865.53|1858.23|1865.01|1857.71|19
1733026400000|2024-12-01 04:13:20|1865.32|1858.02|1865.87|1858.57|1866.57|1859.27|1865.3|1858|28
1733026410000|2024-12-01 04:13:30|1865.9|1858.6|1865.41|1858.11|1865.9|1858.6|1865.31|1858.01|27
1733026420000|2024-12-01 04:13:40|1865.47|1858.17|1866.8|1859.5|1866.82|1859.52|1865.25|1857.95|26
1733026430000|2024-12-01 04:13:50|1866.79|1859.49|1867.59|1860.29|1867.65|1860.35|1866.79|1859.49|22
1733026440000|2024-12-01 04:14:00|1867.47|1860.17|1867.49|1860.19|1867.81|1860.51|1866.53|1859.23|25
1733026450000|2024-12-01 04:14:10|1867.45|1860.15|1866.57|1859.27|1867.5|1860.2|1866.57|1859.27|17
1733026460000|2024-12-01 04:14:20|1866.73|1859.43|1868.24|1860.94|1868.25|1860.95|1866.57|1859.27|22
1733026470000|2024-12-01 04:14:30|1868.25|1860.95|1868.1|1860.8|1868.51|1861.21|1867.86|1860.56|27
1733026480000|2024-12-01 04:14:40|1868.08|1860.78|1868.42|1861.12|1868.5|1861.2|1867.89|1860.59|21
1733026490000|2024-12-01 04:14:50|1868.39|1861.09|1867.72|1860.42|1868.48|1861.18|1867.56|1860.26|22
1733026500000|2024-12-01 04:15:00|1867.73|1860.43|1868.89|1861.59|1868.89|1861.59|1867.72|1860.42|32
1733026510000|2024-12-01 04:15:10|1869.08|1861.78|1868.43|1861.13|1869.24|1861.94|1868.09|1860.79|30
1733026520000|2024-12-01 04:15:20|1868.39|1861.09|1867.73|1860.43|1868.43|1861.13|1867.42|1860.12|26
1733026530000|2024-12-01 04:15:30|1867.72|1860.42|1867.9|1860.6|1868.06|1860.76|1867.37|1860.07|21
1733026540000|2024-12-01 04:15:40|1867.68|1860.38|1868.46|1861.16|1868.64|1861.34|1867.66|1860.36|30
1733026550000|2024-12-01 04:15:50|1868.41|1861.11|1869.48|1862.18|1869.48|1862.18|1868.41|1861.11|26
1733026560000|2024-12-01 04:16:00|1869.46|1862.16|1869.36|1862.06|1870.44|1863.14|1869.32|1862.02|28
1733026570000|2024-12-01 04:16:10|1869.37|1862.07|1870.41|1863.11|1870.51|1863.21|1869.37|1862.07|24
1733026580000|2024-12-01 04:16:20|1870.37|1863.07|1870.42|1863.12|1870.47|1863.17|1870.36|1863.06|17
1733026590000|2024-12-01 04:16:30|1870.37|1863.07|1869.28|1861.98|1870.43|1863.13|1869.1|1861.8|24
1733026600000|2024-12-01 04:16:40|1869.3|1862|1869.46|1862.16|1869.47|1862.17|1868.64|1861.34|29
1733026610000|2024-12-01 04:16:50|1869.45|1862.15|1868.32|1861.02|1869.45|1862.15|1867.89|1860.59|26
1733026620000|2024-12-01 04:17:00|1868.31|1861.01|1868.65|1861.35|1868.79|1861.49|1867.73|1860.43|22
1733026630000|2024-12-01 04:17:10|1868.74|1861.44|1868.59|1861.29|1868.74|1861.44|1868.57|1861.27|27
1733026640000|2024-12-01 04:17:20|1868.58|1861.28|1868.41|1861.11|1868.58|1861.28|1868.23|1860.93|20
1733026650000|2024-12-01 04:17:30|1868.42|1861.12|1867.64|1860.34|1868.47|1861.17|1867.25|1859.95|23
1733026660000|2024-12-01 04:17:40|1867.81|1860.51|1868.4|1861.1|1868.4|1861.1|1867.61|1860.31|26
1733026670000|2024-12-01 04:17:50|1868.38|1861.08|1868.8|1861.5|1868.82|1861.52|1868.3|1861|24
1733026680000|2024-12-01 04:18:00|1868.87|1861.57|1871.55|1864.25|1871.55|1864.25|1868.63|1861.33|26
1733026690000|2024-12-01 04:18:10|1871.56|1864.26|1869.39|1862.09|1871.6|1864.3|1868.69|1861.39|32
1733026700000|2024-12-01 04:18:20|1869.45|1862.15|1870.68|1863.38|1870.68|1863.38|1869.29|1861.99|26
1733026710000|2024-12-01 04:18:30|1870.67|1863.37|1871.58|1864.28|1871.59|1864.29|1870.65|1863.35|24
1733026720000|2024-12-01 04:18:40|1871.48|1864.18|1870.38|1863.08|1871.48|1864.18|1870.38|1863.08|28
1733026730000|2024-12-01 04:18:50|1870.53|1863.23|1870.49|1863.19|1870.92|1863.62|1870.49|1863.19|20
1733026740000|2024-12-01 04:19:00|1870.42|1863.12|1869.83|1862.53|1870.46|1863.16|1869.25|1861.95|28
1733026750000|2024-12-01 04:19:10|1869.72|1862.42|1870.25|1862.95|1870.41|1863.11|1869.42|1862.12|31
1733026760000|2024-12-01 04:19:20|1870.4|1863.1|1870.5|1863.2|1871.46|1864.16|1870.36|1863.06|23
1733026770000|2024-12-01 04:19:30|1870.83|1863.53|1869.44|1862.14|1870.83|1863.53|1869.44|1862.14|17
1733026780000|2024-12-01 04:19:40|1869.39|1862.09|1870.37|1863.07|1870.4|1863.1|1869.38|1862.08|30
1733026790000|2024-12-01 04:19:50|1870.36|1863.06|1868.62|1861.32|1870.37|1863.07|1868.21|1860.91|24
1733026800000|2024-12-01 04:20:00|1868.77|1861.47|1869.35|1862.05|1869.44|1862.14|1868.64|1861.34|28
1733026810000|2024-12-01 04:20:10|1869.24|1861.94|1870.25|1862.95|1870.51|1863.21|1869.1|1861.8|24
1733026820000|2024-12-01 04:20:20|1870.38|1863.08|1871.06|1863.76|1871.06|1863.76|1870.25|1862.95|27
1733026830000|2024-12-01 04:20:30|1871.25|1863.95|1870.6|1863.3|1871.26|1863.96|1870.57|1863.27|26
1733026840000|2024-12-01 04:20:40|1870.59|1863.29|1870.25|1862.95|1870.59|1863.29|1870.25|1862.95|17
1733026850000|2024-12-01 04:20:50|1870.04|1862.74|1868.38|1861.08|1870.04|1862.74|1868.3|1861|27
1733026860000|2024-12-01 04:21:00|1868.36|1861.06|1866.8|1859.5|1868.36|1861.06|1866.76|1859.46|30
1733026870000|2024-12-01 04:21:10|1866.81|1859.51|1866.91|1859.61|1867.29|1859.99|1865.86|1858.56|29
1733026880000|2024-12-01 04:21:20|1866.52|1859.22|1868.75|1861.45|1868.75|1861.45|1866.47|1859.17|31
1733026890000|2024-12-01 04:21:30|1869.1|1861.8|1869.62|1862.32|1869.98|1862.68|1868.64|1861.34|35
1733026900000|2024-12-01 04:21:40|1869.42|1862.12|1871.68|1864.38|1871.77|1864.47|1869.37|1862.07|35
1733026910000|2024-12-01 04:21:50|1871.99|1864.69|1871.5|1864.2|1872.46|1865.16|1871.5|1864.2|33
1733026920000|2024-12-01 04:22:00|1871.45|1864.15|1871.49|1864.19|1871.69|1864.39|1870.42|1863.12|31
1733026930000|2024-12-01 04:22:10|1871.64|1864.34|1871.7|1864.4|1872.38|1865.08|1871.23|1863.93|32
1733026940000|2024-12-01 04:22:20|1872.05|1864.75|1870.89|1863.59|1872.25|1864.95|1870.88|1863.58|26
1733026950000|2024-12-01 04:22:30|1870.88|1863.58|1870.88|1863.58|1871.37|1864.07|1870.82|1863.52|26
1733026960000|2024-12-01 04:22:40|1870.83|1863.53|1870.66|1863.36|1870.88|1863.58|1870.33|1863.03|22
1733026970000|2024-12-01 04:22:50|1871.07|1863.77|1871.48|1864.18|1871.58|1864.28|1870.51|1863.21|29
1733026980000|2024-12-01 04:23:00|1871.58|1864.28|1871.52|1864.22|1871.72|1864.42|1870.83|1863.53|28
1733026990000|2024-12-01 04:23:10|1871.61|1864.31|1872.79|1865.49|1872.79|1865.49|1871.48|1864.18|23
1733027000000|2024-12-01 04:23:20|1872.99|1865.69|1876.27|1868.97|1876.27|1868.97|1872.99|1865.69|27
1733027010000|2024-12-01 04:23:30|1876.47|1869.17|1875.3|1868|1876.94|1869.64|1875.3|1868|25
1733027020000|2024-12-01 04:23:40|1875.31|1868.01|1875.23|1867.93|1875.56|1868.26|1874.96|1867.66|30
1733027030000|2024-12-01 04:23:50|1875.24|1867.94|1876.26|1868.96|1876.43|1869.13|1874.89|1867.59|34
1733027040000|2024-12-01 04:24:00|1876.27|1868.97|1876.27|1868.97|1876.47|1869.17|1875.41|1868.11|29
1733027050000|2024-12-01 04:24:10|1876.28|1868.98|1876.4|1869.1|1876.57|1869.27|1875.89|1868.59|29
1733027060000|2024-12-01 04:24:20|1876.41|1869.11|1876.61|1869.31|1876.93|1869.63|1876.4|1869.1|19
1733027070000|2024-12-01 04:24:30|1876.66|1869.36|1878.1|1870.8|1878.26|1870.96|1876.66|1869.36|27
1733027080000|2024-12-01 04:24:40|1877.89|1870.59|1877.49|1870.19|1877.89|1870.59|1877.23|1869.93|27
1733027090000|2024-12-01 04:24:50|1877.52|1870.22|1877.32|1870.02|1877.52|1870.22|1877.31|1870.01|27
1733027100000|2024-12-01 04:25:00|1877.31|1870.01|1877.51|1870.21|1877.67|1870.37|1877.31|1870.01|25
1733027110000|2024-12-01 04:25:10|1878.03|1870.73|1878.47|1871.17|1878.58|1871.28|1877.67|1870.37|26
1733027120000|2024-12-01 04:25:20|1878.48|1871.18|1878.04|1870.74|1878.84|1871.54|1877.76|1870.46|29
1733027130000|2024-12-01 04:25:30|1878.07|1870.77|1878.51|1871.21|1878.51|1871.21|1877.52|1870.22|21
1733027140000|2024-12-01 04:25:40|1878.52|1871.22|1879.04|1871.74|1879.04|1871.74|1878.47|1871.17|22
1733027150000|2024-12-01 04:25:50|1878.69|1871.39|1877.26|1869.96|1878.69|1871.39|1877.24|1869.94|22
1733027160000|2024-12-01 04:26:00|1877.24|1869.94|1879.13|1871.83|1879.13|1871.83|1877.23|1869.93|25
1733027170000|2024-12-01 04:26:10|1878.91|1871.61|1879.11|1871.81|1879.25|1871.95|1878.53|1871.23|18
1733027180000|2024-12-01 04:26:20|1879.23|1871.93|1879.23|1871.93|1879.26|1871.96|1879.23|1871.93|11
1733027190000|2024-12-01 04:26:30|1879.25|1871.95|1880|1872.7|1880.03|1872.73|1879.23|1871.93|31
1733027200000|2024-12-01 04:26:40|1880.09|1872.79|1879.51|1872.21|1880.09|1872.79|1879.24|1871.94|26
1733027210000|2024-12-01 04:26:50|1879.32|1872.02|1879.23|1871.93|1879.43|1872.13|1879.23|1871.93|15
1733027220000|2024-12-01 04:27:00|1879.24|1871.94|1879.5|1872.2|1879.57|1872.27|1878.72|1871.42|31
1733027230000|2024-12-01 04:27:10|1879.49|1872.19|1879.52|1872.22|1879.62|1872.32|1879.35|1872.05|19
1733027240000|2024-12-01 04:27:20|1879.53|1872.23|1880.07|1872.77|1880.08|1872.78|1879.53|1872.23|22
1733027250000|2024-12-01 04:27:30|1880.14|1872.84|1880.24|1872.94|1880.57|1873.27|1880.14|1872.84|19
1733027260000|2024-12-01 04:27:40|1880.21|1872.91|1879.46|1872.16|1880.21|1872.91|1879.37|1872.07|19
1733027270000|2024-12-01 04:27:50|1879.5|1872.2|1880.23|1872.93|1880.46|1873.16|1879.5|1872.2|19
1733027280000|2024-12-01 04:28:00|1880.22|1872.92|1879.11|1871.81|1880.22|1872.92|1878.61|1871.31|26
1733027290000|2024-12-01 04:28:10|1879.07|1871.77|1878.54|1871.24|1879.07|1871.77|1878.35|1871.05|24
1733027300000|2024-12-01 04:28:20|1878.71|1871.41|1878.45|1871.15|1879.07|1871.77|1878.34|1871.04|26
1733027310000|2024-12-01 04:28:30|1878.42|1871.12|1878.89|1871.59|1878.99|1871.69|1878.3|1871|29
1733027320000|2024-12-01 04:28:40|1878.87|1871.57|1878.84|1871.54|1879.04|1871.74|1878.62|1871.32|21
1733027330000|2024-12-01 04:28:50|1878.66|1871.36|1879.26|1871.96|1879.37|1872.07|1878.51|1871.21|24
1733027340000|2024-12-01 04:29:00|1879.38|1872.08|1878.34|1871.04|1879.38|1872.08|1878.15|1870.85|24
1733027350000|2024-12-01 04:29:10|1878.31|1871.01|1878.35|1871.05|1878.55|1871.25|1878.25|1870.95|28
1733027360000|2024-12-01 04:29:20|1878.38|1871.08|1878.09|1870.79|1878.54|1871.24|1878.07|1870.77|28
1733027370000|2024-12-01 04:29:30|1878.14|1870.84|1878.67|1871.37|1879.28|1871.98|1878.14|1870.84|26
1733027380000|2024-12-01 04:29:40|1878.64|1871.34|1878.38|1871.08|1879.01|1871.71|1878.38|1871.08|22
1733027390000|2024-12-01 04:29:50|1878.37|1871.07|1878|1870.7|1878.37|1871.07|1877.62|1870.32|24
1733027400000|2024-12-01 04:30:00|1877.73|1870.43|1877.63|1870.33|1878.06|1870.76|1877.34|1870.04|25
1733027410000|2024-12-01 04:30:10|1877.59|1870.29|1878.37|1871.07|1878.67|1871.37|1877.51|1870.21|33
1733027420000|2024-12-01 04:30:20|1878.34|1871.04|1877.66|1870.36|1878.36|1871.06|1877.38|1870.08|33
1733027430000|2024-12-01 04:30:30|1877.86|1870.56|1878.47|1871.17|1878.6|1871.3|1877.82|1870.52|28
1733027440000|2024-12-01 04:30:40|1878.59|1871.29|1878.1|1870.8|1878.6|1871.3|1877.38|1870.08|28
1733027450000|2024-12-01 04:30:50|1878.09|1870.79|1878.24|1870.94|1878.24|1870.94|1877.41|1870.11|28
1733027460000|2024-12-01 04:31:00|1878.23|1870.93|1878.36|1871.06|1878.68|1871.38|1878.22|1870.92|31
1733027470000|2024-12-01 04:31:10|1878.41|1871.11|1878.36|1871.06|1879.32|1872.02|1878.36|1871.06|28
1733027480000|2024-12-01 04:31:20|1878.3|1871|1877.06|1869.76|1878.34|1871.04|1877.05|1869.75|22
1733027490000|2024-12-01 04:31:30|1877.07|1869.77|1878.23|1870.93|1878.46|1871.16|1876.92|1869.62|23
1733027500000|2024-12-01 04:31:40|1877.9|1870.6|1877.55|1870.25|1878.44|1871.14|1877.39|1870.09|27
1733027510000|2024-12-01 04:31:50|1877.47|1870.17|1877.23|1869.93|1877.53|1870.23|1876.85|1869.55|25
1733027520000|2024-12-01 04:32:00|1877.24|1869.94|1877.67|1870.37|1878.62|1871.32|1877.24|1869.94|29
1733027530000|2024-12-01 04:32:10|1877.55|1870.25|1878.39|1871.09|1878.46|1871.16|1877.55|1870.25|26
1733027540000|2024-12-01 04:32:20|1878.29|1870.99|1878.93|1871.63|1879.13|1871.83|1878.29|1870.99|15
1733027550000|2024-12-01 04:32:30|1878.96|1871.66|1879.1|1871.8|1879.34|1872.04|1878.92|1871.62|21
1733027560000|2024-12-01 04:32:40|1878.94|1871.64|1879.1|1871.8|1879.14|1871.84|1878.94|1871.64|9
1733027570000|2024-12-01 04:32:50|1879.11|1871.81|1878.6|1871.3|1879.44|1872.14|1878.31|1871.01|23
1733027580000|2024-12-01 04:33:00|1878.57|1871.27|1877.5|1870.2|1878.9|1871.6|1877.43|1870.13|26
1733027590000|2024-12-01 04:33:10|1878.08|1870.78|1880.23|1872.93|1880.26|1872.96|1878.08|1870.78|30
1733027600000|2024-12-01 04:33:20|1880.44|1873.14|1880.59|1873.29|1880.59|1873.29|1879.87|1872.57|27
1733027610000|2024-12-01 04:33:30|1880.61|1873.31|1879.75|1872.45|1880.83|1873.53|1879.74|1872.44|35
1733027620000|2024-12-01 04:33:40|1879.78|1872.48|1880.22|1872.92|1880.27|1872.97|1879.74|1872.44|25
1733027630000|2024-12-01 04:33:50|1880.23|1872.93|1880.39|1873.09|1880.49|1873.19|1880.23|1872.93|18
1733027640000|2024-12-01 04:34:00|1880.36|1873.06|1879.98|1872.68|1880.36|1873.06|1879.36|1872.06|21
1733027650000|2024-12-01 04:34:10|1879.62|1872.32|1880.36|1873.06|1880.36|1873.06|1879.62|1872.32|22
1733027660000|2024-12-01 04:34:20|1880.24|1872.94|1880.59|1873.29|1880.59|1873.29|1880.22|1872.92|17
1733027670000|2024-12-01 04:34:30|1880.48|1873.18|1879.5|1872.2|1880.48|1873.18|1879.46|1872.16|16
1733027680000|2024-12-01 04:34:40|1879.49|1872.19|1880.39|1873.09|1880.48|1873.18|1879.49|1872.19|29
1733027690000|2024-12-01 04:34:50|1880.45|1873.15|1880.39|1873.09|1880.65|1873.35|1880.21|1872.91|22
1733027700000|2024-12-01 04:35:00|1880.41|1873.11|1882|1874.7|1882.02|1874.72|1880.37|1873.07|27
1733027710000|2024-12-01 04:35:10|1882.02|1874.72|1882.02|1874.72|1882.02|1874.72|1881.3|1874|28
1733027720000|2024-12-01 04:35:20|1881.92|1874.62|1880.66|1873.36|1882.02|1874.72|1880.66|1873.36|22
1733027730000|2024-12-01 04:35:30|1880.63|1873.33|1880.65|1873.35|1880.69|1873.39|1880.47|1873.17|23
1733027740000|2024-12-01 04:35:40|1880.67|1873.37|1881.61|1874.31|1881.61|1874.31|1880.67|1873.37|25
1733027750000|2024-12-01 04:35:50|1881.59|1874.29|1882.23|1874.93|1882.24|1874.94|1881.49|1874.19|29
1733027760000|2024-12-01 04:36:00|1882.24|1874.94|1882.43|1875.13|1882.43|1875.13|1881.87|1874.57|26
1733027770000|2024-12-01 04:36:10|1882.42|1875.12|1881.86|1874.56|1882.42|1875.12|1881.86|1874.56|25
1733027780000|2024-12-01 04:36:20|1882.11|1874.81|1882.39|1875.09|1882.39|1875.09|1881.89|1874.59|25
1733027790000|2024-12-01 04:36:30|1882.38|1875.08|1882.11|1874.81|1882.38|1875.08|1881.89|1874.59|21
1733027800000|2024-12-01 04:36:40|1882.38|1875.08|1881.41|1874.11|1882.38|1875.08|1881.41|1874.11|20
1733027810000|2024-12-01 04:36:50|1881.46|1874.16|1881.57|1874.27|1881.81|1874.51|1881.35|1874.05|24
1733027820000|2024-12-01 04:37:00|1881.56|1874.26|1881.38|1874.08|1881.57|1874.27|1881.38|1874.08|15
1733027830000|2024-12-01 04:37:10|1881.37|1874.07|1882.39|1875.09|1882.4|1875.1|1881.37|1874.07|23
1733027840000|2024-12-01 04:37:20|1882.23|1874.93|1882.31|1875.01|1882.68|1875.38|1882.23|1874.93|24
1733027850000|2024-12-01 04:37:30|1882.38|1875.08|1881.9|1874.6|1882.5|1875.2|1881.89|1874.59|24
1733027860000|2024-12-01 04:37:40|1881.88|1874.58|1880.53|1873.23|1881.88|1874.58|1880.47|1873.17|30
1733027870000|2024-12-01 04:37:50|1880.54|1873.24|1882.11|1874.81|1882.11|1874.81|1880.43|1873.13|24
1733027880000|2024-12-01 04:38:00|1881.9|1874.6|1881.41|1874.11|1882.1|1874.8|1881.4|1874.1|25
1733027890000|2024-12-01 04:38:10|1881.42|1874.12|1881.11|1873.81|1881.42|1874.12|1880.38|1873.08|20
1733027900000|2024-12-01 04:38:20|1881.25|1873.95|1882.47|1875.17|1882.47|1875.17|1881.25|1873.95|17
1733027910000|2024-12-01 04:38:30|1882.38|1875.08|1882.38|1875.08|1882.51|1875.21|1882.23|1874.93|27
1733027920000|2024-12-01 04:38:40|1882.4|1875.1|1881.7|1874.4|1882.47|1875.17|1881.36|1874.06|24
1733027930000|2024-12-01 04:38:50|1881.5|1874.2|1881.63|1874.33|1881.88|1874.58|1881.36|1874.06|29
1733027940000|2024-12-01 04:39:00|1881.86|1874.56|1881.55|1874.25|1882.09|1874.79|1881.53|1874.23|22
1733027950000|2024-12-01 04:39:10|1881.48|1874.18|1881.32|1874.02|1881.52|1874.22|1881.21|1873.91|27
1733027960000|2024-12-01 04:39:20|1881.75|1874.45|1881.66|1874.36|1881.96|1874.66|1881.66|1874.36|22
1733027970000|2024-12-01 04:39:30|1881.67|1874.37|1880.65|1873.35|1881.76|1874.46|1880.64|1873.34|29
1733027980000|2024-12-01 04:39:40|1880.71|1873.41|1881.32|1874.02|1881.46|1874.16|1880.64|1873.34|26
1733027990000|2024-12-01 04:39:50|1881.48|1874.18|1882.37|1875.07|1882.38|1875.08|1881.39|1874.09|20
1733028000000|2024-12-01 04:40:00|1882.36|1875.06|1882.38|1875.08|1882.58|1875.28|1882.23|1874.93|31
1733028010000|2024-12-01 04:40:10|1882.4|1875.1|1882.26|1874.96|1882.71|1875.41|1882.24|1874.94|28
1733028020000|2024-12-01 04:40:20|1882.1|1874.8|1882.67|1875.37|1882.67|1875.37|1881.47|1874.17|31
1733028030000|2024-12-01 04:40:30|1882.59|1875.29|1883.42|1876.12|1883.42|1876.12|1882.56|1875.26|26
1733028040000|2024-12-01 04:40:40|1883.4|1876.1|1882.51|1875.21|1883.42|1876.12|1882.32|1875.02|25
1733028050000|2024-12-01 04:40:50|1882.39|1875.09|1883.5|1876.2|1883.5|1876.2|1882.39|1875.09|22
1733028060000|2024-12-01 04:41:00|1883.29|1875.99|1883.28|1875.98|1883.4|1876.1|1883.09|1875.79|22
1733028070000|2024-12-01 04:41:10|1882.88|1875.58|1882.74|1875.44|1883.12|1875.82|1882.72|1875.42|29
1733028080000|2024-12-01 04:41:20|1883.26|1875.96|1883.5|1876.2|1883.56|1876.26|1882.88|1875.58|26
1733028090000|2024-12-01 04:41:30|1883.53|1876.23|1884.6|1877.3|1884.66|1877.36|1883.53|1876.23|15
1733028100000|2024-12-01 04:41:40|1884.7|1877.4|1885.08|1877.78|1885.21|1877.91|1884.66|1877.36|10
1733028110000|2024-12-01 04:41:50|1885.09|1877.79|1885.29|1877.99|1885.29|1877.99|1884.86|1877.56|20
1733028120000|2024-12-01 04:42:00|1885.45|1878.15|1886.89|1879.59|1887.1|1879.8|1885.45|1878.15|12
1733028130000|2024-12-01 04:42:10|1886.9|1879.6|1887.44|1880.14|1887.63|1880.33|1886.87|1879.57|16
1733028140000|2024-12-01 04:42:20|1887.47|1880.17|1887.69|1880.39|1887.82|1880.52|1887.47|1880.17|21
1733028150000|2024-12-01 04:42:30|1887.65|1880.35|1888.71|1881.41|1888.71|1881.41|1887.65|1880.35|12
1733028160000|2024-12-01 04:42:40|1888.72|1881.42|1888.68|1881.38|1888.75|1881.45|1888.65|1881.35|9
1733028170000|2024-12-01 04:42:50|1888.38|1881.08|1887.92|1880.62|1888.38|1881.08|1887.68|1880.38|18
1733028180000|2024-12-01 04:43:00|1887.89|1880.59|1887.9|1880.6|1888.41|1881.11|1887.7|1880.4|6
1733028190000|2024-12-01 04:43:10|1887.91|1880.61|1887.48|1880.18|1887.91|1880.61|1887.35|1880.05|15
1733028200000|2024-12-01 04:43:20|1887.47|1880.17|1887.81|1880.51|1887.81|1880.51|1887.44|1880.14|10
1733028210000|2024-12-01 04:43:30|1888.24|1880.94|1888.24|1880.94|1888.24|1880.94|1888.24|1880.94|1
1733028220000|2024-12-01 04:43:40|1888.22|1880.92|1887.46|1880.16|1888.22|1880.92|1887.44|1880.14|11
1733028230000|2024-12-01 04:43:50|1887.36|1880.06|1887.51|1880.21|1887.53|1880.23|1887.36|1880.06|8
1733028240000|2024-12-01 04:44:00|1887.53|1880.23|1888.92|1881.62|1888.95|1881.65|1887.41|1880.11|13
1733028250000|2024-12-01 04:44:10|1888.9|1881.6|1888.44|1881.14|1889.24|1881.94|1888.44|1881.14|10
1733028260000|2024-12-01 04:44:20|1888.56|1881.26|1889.1|1881.8|1889.14|1881.84|1888.56|1881.26|6
1733028270000|2024-12-01 04:44:30|1888.65|1881.35|1888.37|1881.07|1889.27|1881.97|1888.37|1881.07|19
1733028280000|2024-12-01 04:44:40|1888.38|1881.08|1888.36|1881.06|1888.42|1881.12|1888.2|1880.9|23
1733028290000|2024-12-01 04:44:50|1888.39|1881.09|1888.12|1880.82|1889.04|1881.74|1888|1880.7|26
1733028300000|2024-12-01 04:45:00|1888.15|1880.85|1888.23|1880.93|1888.4|1881.1|1887.64|1880.34|30
1733028310000|2024-12-01 04:45:10|1888.22|1880.92|1888.41|1881.11|1888.42|1881.12|1888.22|1880.92|22
1733028320000|2024-12-01 04:45:20|1888.4|1881.1|1889.39|1882.09|1889.42|1882.12|1888.29|1880.99|22
1733028330000|2024-12-01 04:45:30|1889.56|1882.26|1889.16|1881.86|1889.64|1882.34|1889.04|1881.74|20
1733028340000|2024-12-01 04:45:40|1889.23|1881.93|1889.03|1881.73|1889.23|1881.93|1889.03|1881.73|6
1733028350000|2024-12-01 04:45:50|1888.85|1881.55|1888.54|1881.24|1888.85|1881.55|1888.54|1881.24|9
1733028360000|2024-12-01 04:46:00|1888.57|1881.27|1889.09|1881.79|1889.46|1882.16|1888.24|1880.94|35
1733028370000|2024-12-01 04:46:10|1889.25|1881.95|1889.54|1882.24|1889.57|1882.27|1889.19|1881.89|24
1733028380000|2024-12-01 04:46:20|1889.51|1882.21|1888.36|1881.06|1889.55|1882.25|1888.36|1881.06|17
1733028390000|2024-12-01 04:46:30|1888.7|1881.4|1889.66|1882.36|1889.67|1882.37|1888.7|1881.4|24
1733028400000|2024-12-01 04:46:40|1889.67|1882.37|1889.63|1882.33|1889.68|1882.38|1889.41|1882.11|14
1733028410000|2024-12-01 04:46:50|1889.95|1882.65|1889.87|1882.57|1889.95|1882.65|1889.41|1882.11|24
1733028420000|2024-12-01 04:47:00|1889.91|1882.61|1890.33|1883.03|1890.37|1883.07|1889.82|1882.52|31
1733028430000|2024-12-01 04:47:10|1890.37|1883.07|1891.4|1884.1|1891.54|1884.24|1890.33|1883.03|22
1733028440000|2024-12-01 04:47:20|1891.45|1884.15|1891.85|1884.55|1891.85|1884.55|1891.14|1883.84|22
1733028450000|2024-12-01 04:47:30|1891.72|1884.42|1891.81|1884.51|1892.21|1884.91|1891.58|1884.28|12
1733028460000|2024-12-01 04:47:40|1891.83|1884.53|1891.47|1884.17|1891.83|1884.53|1891.41|1884.11|21
1733028470000|2024-12-01 04:47:50|1891.52|1884.22|1891.99|1884.69|1891.99|1884.69|1891.48|1884.18|17
1733028480000|2024-12-01 04:48:00|1892|1884.7|1892.7|1885.4|1892.7|1885.4|1892|1884.7|7
1733028490000|2024-12-01 04:48:10|1893.48|1886.18|1894.25|1886.95|1894.25|1886.95|1893.37|1886.07|18
1733028500000|2024-12-01 04:48:20|1894.26|1886.96|1894.38|1887.08|1894.38|1887.08|1894.16|1886.86|13
1733028510000|2024-12-01 04:48:30|1894.4|1887.1|1894.4|1887.1|1894.4|1887.1|1894.07|1886.77|14
1733028520000|2024-12-01 04:48:40|1894.92|1887.62|1895.56|1888.26|1895.59|1888.29|1894.92|1887.62|8
1733028530000|2024-12-01 04:48:50|1895.57|1888.27|1897.42|1890.12|1897.54|1890.24|1895.57|1888.27|18
1733028540000|2024-12-01 04:49:00|1897.64|1890.34|1897.91|1890.61|1899.47|1892.17|1897.6|1890.3|31
1733028550000|2024-12-01 04:49:10|1897.64|1890.34|1897.31|1890.01|1897.87|1890.57|1897.28|1889.98|16
1733028560000|2024-12-01 04:49:20|1897.33|1890.03|1897.14|1889.84|1897.33|1890.03|1897.11|1889.81|10
1733028570000|2024-12-01 04:49:30|1896.8|1889.5|1895.44|1888.14|1897.01|1889.71|1895.44|1888.14|17
1733028580000|2024-12-01 04:49:40|1895.67|1888.37|1894.32|1887.02|1895.67|1888.37|1894.32|1887.02|18
1733028590000|2024-12-01 04:49:50|1894.3|1887|1894|1886.7|1894.3|1887|1893.67|1886.37|28
1733028600000|2024-12-01 04:50:00|1894.06|1886.76|1894|1886.7|1894.28|1886.98|1893.67|1886.37|30
1733028610000|2024-12-01 04:50:10|1894.04|1886.74|1893.82|1886.52|1894.3|1887|1893.69|1886.39|30
1733028620000|2024-12-01 04:50:20|1893.79|1886.49|1894.25|1886.95|1894.57|1887.27|1893.79|1886.49|27
1733028630000|2024-12-01 04:50:30|1894.23|1886.93|1892.15|1884.85|1894.23|1886.93|1892.14|1884.84|27
1733028640000|2024-12-01 04:50:40|1891.88|1884.58|1892.79|1885.49|1892.86|1885.56|1891.53|1884.23|30
1733028650000|2024-12-01 04:50:50|1892.75|1885.45|1893.2|1885.9|1893.58|1886.28|1892.75|1885.45|28
1733028660000|2024-12-01 04:51:00|1893.22|1885.92|1893.84|1886.54|1893.92|1886.62|1893.22|1885.92|32
1733028670000|2024-12-01 04:51:10|1893.8|1886.5|1892.42|1885.12|1893.8|1886.5|1892.42|1885.12|32
1733028680000|2024-12-01 04:51:20|1892.55|1885.25|1893.84|1886.54|1893.86|1886.56|1892.41|1885.11|28
1733028690000|2024-12-01 04:51:30|1893.89|1886.59|1893.41|1886.11|1893.89|1886.59|1893.21|1885.91|30
1733028700000|2024-12-01 04:51:40|1893.4|1886.1|1894.18|1886.88|1894.26|1886.96|1893.22|1885.92|29
1733028710000|2024-12-01 04:51:50|1894.2|1886.9|1894.2|1886.9|1894.22|1886.92|1894.16|1886.86|14
1733028720000|2024-12-01 04:52:00|1894.12|1886.82|1893.23|1885.93|1894.12|1886.82|1893.23|1885.93|22
1733028730000|2024-12-01 04:52:10|1893.27|1885.97|1894.36|1887.06|1894.48|1887.18|1893.23|1885.93|25
1733028740000|2024-12-01 04:52:20|1894.6|1887.3|1895.5|1888.2|1895.51|1888.21|1894.6|1887.3|25
1733028750000|2024-12-01 04:52:30|1895.49|1888.19|1896.09|1888.79|1896.52|1889.22|1895.41|1888.11|29
1733028760000|2024-12-01 04:52:40|1896.07|1888.77|1894.2|1886.9|1896.24|1888.94|1894.2|1886.9|31
1733028770000|2024-12-01 04:52:50|1893.88|1886.58|1894.51|1887.21|1894.51|1887.21|1893.24|1885.94|31
1733028780000|2024-12-01 04:53:00|1894.46|1887.16|1893.34|1886.04|1894.46|1887.16|1893.29|1885.99|31
1733028790000|2024-12-01 04:53:10|1893.42|1886.12|1892.68|1885.38|1893.49|1886.19|1892.44|1885.14|30
1733028800000|2024-12-01 04:53:20|1892.65|1885.35|1892.23|1884.93|1892.7|1885.4|1892.05|1884.75|23
1733028810000|2024-12-01 04:53:30|1892.36|1885.06|1892.59|1885.29|1892.59|1885.29|1892.25|1884.95|19
1733028820000|2024-12-01 04:53:40|1892.6|1885.3|1891.55|1884.25|1892.6|1885.3|1891.38|1884.08|24
1733028830000|2024-12-01 04:53:50|1891.56|1884.26|1891.15|1883.85|1891.56|1884.26|1891.15|1883.85|24
1733028840000|2024-12-01 04:54:00|1891.03|1883.73|1891.49|1884.19|1891.56|1884.26|1890.67|1883.37|28
1733028850000|2024-12-01 04:54:10|1891.59|1884.29|1890.66|1883.36|1891.85|1884.55|1890.65|1883.35|32
1733028860000|2024-12-01 04:54:20|1890.7|1883.4|1891.44|1884.14|1891.44|1884.14|1890.7|1883.4|29
1733028870000|2024-12-01 04:54:30|1891.45|1884.15|1891.05|1883.75|1891.46|1884.16|1890.77|1883.47|27
1733028880000|2024-12-01 04:54:40|1891.08|1883.78|1891.43|1884.13|1891.83|1884.53|1891.08|1883.78|25
1733028890000|2024-12-01 04:54:50|1891.46|1884.16|1890.63|1883.33|1891.46|1884.16|1890.63|1883.33|20
1733028900000|2024-12-01 04:55:00|1890.64|1883.34|1891.45|1884.15|1891.51|1884.21|1890.09|1882.79|30
1733028910000|2024-12-01 04:55:10|1891.5|1884.2|1890.48|1883.18|1891.5|1884.2|1890.38|1883.08|25
1733028920000|2024-12-01 04:55:20|1890.49|1883.19|1889.63|1882.33|1890.53|1883.23|1889.63|1882.33|19
1733028930000|2024-12-01 04:55:30|1889.67|1882.37|1889.36|1882.06|1889.67|1882.37|1888.64|1881.34|27
1733028940000|2024-12-01 04:55:40|1889.34|1882.04|1889.25|1881.95|1889.36|1882.06|1889.24|1881.94|13
1733028950000|2024-12-01 04:55:50|1889.24|1881.94|1889.72|1882.42|1889.72|1882.42|1889.24|1881.94|28
1733028960000|2024-12-01 04:56:00|1889.71|1882.41|1889.59|1882.29|1889.72|1882.42|1889.47|1882.17|18
1733028970000|2024-12-01 04:56:10|1889.46|1882.16|1889.84|1882.54|1889.84|1882.54|1889.06|1881.76|20
1733028980000|2024-12-01 04:56:20|1889.85|1882.55|1889.73|1882.43|1889.85|1882.55|1889.54|1882.24|14
1733028990000|2024-12-01 04:56:30|1889.75|1882.45|1890.12|1882.82|1890.41|1883.11|1889.71|1882.41|22
1733029000000|2024-12-01 04:56:40|1890.1|1882.8|1889.48|1882.18|1890.34|1883.04|1889.48|1882.18|29
1733029010000|2024-12-01 04:56:50|1889.63|1882.33|1889.39|1882.09|1889.71|1882.41|1889.39|1882.09|25
1733029020000|2024-12-01 04:57:00|1889.53|1882.23|1890.3|1883|1890.39|1883.09|1889.4|1882.1|31
1733029030000|2024-12-01 04:57:10|1890.16|1882.86|1890.71|1883.41|1890.85|1883.55|1890.13|1882.83|28
1733029040000|2024-12-01 04:57:20|1890.7|1883.4|1890.4|1883.1|1890.72|1883.42|1889.67|1882.37|34
1733029050000|2024-12-01 04:57:30|1890.26|1882.96|1889.72|1882.42|1890.48|1883.18|1889.72|1882.42|28
1733029060000|2024-12-01 04:57:40|1889.6|1882.3|1890.72|1883.42|1890.85|1883.55|1889.6|1882.3|25
1733029070000|2024-12-01 04:57:50|1890.76|1883.46|1891.03|1883.73|1891.1|1883.8|1890.76|1883.46|19
1733029080000|2024-12-01 04:58:00|1891.06|1883.76|1890.02|1882.72|1891.42|1884.12|1890.01|1882.71|29
1733029090000|2024-12-01 04:58:10|1890.01|1882.71|1890.23|1882.93|1890.7|1883.4|1890.01|1882.71|18
1733029100000|2024-12-01 04:58:20|1890.24|1882.94|1890.23|1882.93|1890.44|1883.14|1890.23|1882.93|20
1733029110000|2024-12-01 04:58:30|1890.24|1882.94|1890.35|1883.05|1890.38|1883.08|1890.23|1882.93|16
1733029120000|2024-12-01 04:58:40|1890.34|1883.04|1891.48|1884.18|1891.51|1884.21|1890.27|1882.97|27
1733029130000|2024-12-01 04:58:50|1891.46|1884.16|1891.74|1884.44|1891.91|1884.61|1891.4|1884.1|24
1733029140000|2024-12-01 04:59:00|1891.86|1884.56|1891.68|1884.38|1891.86|1884.56|1891.47|1884.17|22
1733029150000|2024-12-01 04:59:10|1891.64|1884.34|1891.54|1884.24|1892.31|1885.01|1891.48|1884.18|31
1733029160000|2024-12-01 04:59:20|1891.55|1884.25|1890.9|1883.6|1891.65|1884.35|1890.9|1883.6|26
1733029170000|2024-12-01 04:59:30|1890.92|1883.62|1891.24|1883.94|1891.35|1884.05|1890.86|1883.56|23
1733029180000|2024-12-01 04:59:40|1891.25|1883.95|1891.28|1883.98|1891.41|1884.11|1891.25|1883.95|20
1733029190000|2024-12-01 04:59:50|1891.37|1884.07|1890.85|1883.55|1891.53|1884.23|1890.85|1883.55|16
1733029200000|2024-12-01 05:00:00|1890.51|1883.21|1888.62|1881.32|1890.51|1883.21|1888.62|1881.32|17
1733029210000|2024-12-01 05:00:10|1888.63|1881.33|1888.65|1881.35|1889.23|1881.93|1888.63|1881.33|26
1733029220000|2024-12-01 05:00:20|1888.7|1881.4|1889.44|1882.14|1889.88|1882.58|1888.66|1881.36|26
1733029230000|2024-12-01 05:00:30|1889.39|1882.09|1889.2|1881.9|1889.41|1882.11|1888.86|1881.56|24
1733029240000|2024-12-01 05:00:40|1889.12|1881.82|1888.08|1880.78|1889.12|1881.82|1887.87|1880.57|29
1733029250000|2024-12-01 05:00:50|1888.07|1880.77|1886.08|1878.78|1888.08|1880.78|1886.06|1878.76|30
1733029260000|2024-12-01 05:01:00|1886.09|1878.79|1886.72|1879.42|1886.72|1879.42|1885.51|1878.21|36
1733029270000|2024-12-01 05:01:10|1886.73|1879.43|1886.48|1879.18|1886.88|1879.58|1886.42|1879.12|28
1733029280000|2024-12-01 05:01:20|1886.42|1879.12|1886.14|1878.84|1886.84|1879.54|1886.13|1878.83|31
1733029290000|2024-12-01 05:01:30|1886.1|1878.8|1885.87|1878.57|1886.13|1878.83|1885.72|1878.42|22
1733029300000|2024-12-01 05:01:40|1885.86|1878.56|1885.57|1878.27|1885.87|1878.57|1885.57|1878.27|10
1733029310000|2024-12-01 05:01:50|1885.48|1878.18|1884.8|1877.5|1885.48|1878.18|1884.78|1877.48|15
1733029320000|2024-12-01 05:02:00|1884.95|1877.65|1884.81|1877.51|1885.38|1878.08|1884.29|1876.99|29
1733029330000|2024-12-01 05:02:10|1884.78|1877.48|1884.56|1877.26|1884.78|1877.48|1884.53|1877.23|11
1733029340000|2024-12-01 05:02:20|1884.59|1877.29|1884.1|1876.8|1884.67|1877.37|1883.7|1876.4|21
1733029350000|2024-12-01 05:02:30|1884.15|1876.85|1884.96|1877.66|1885.09|1877.79|1884.09|1876.79|30
1733029360000|2024-12-01 05:02:40|1884.93|1877.63|1886.02|1878.72|1886.15|1878.85|1884.93|1877.63|23
1733029370000|2024-12-01 05:02:50|1886.03|1878.73|1883.81|1876.51|1886.74|1879.44|1883.68|1876.38|29
1733029380000|2024-12-01 05:03:00|1883.82|1876.52|1881.88|1874.58|1883.91|1876.61|1881.87|1874.57|32
1733029390000|2024-12-01 05:03:10|1881.78|1874.48|1881|1873.7|1881.78|1874.48|1880.68|1873.38|18
1733029400000|2024-12-01 05:03:20|1881.01|1873.71|1880.32|1873.02|1881.1|1873.8|1880.31|1873.01|29
1733029410000|2024-12-01 05:03:30|1880.15|1872.85|1880.8|1873.5|1880.91|1873.61|1880.14|1872.84|27
1733029420000|2024-12-01 05:03:40|1880.91|1873.61|1881.03|1873.73|1881.03|1873.73|1880.83|1873.53|24
1733029430000|2024-12-01 05:03:50|1880.99|1873.69|1880.63|1873.33|1881.05|1873.75|1880.41|1873.11|24
1733029440000|2024-12-01 05:04:00|1880.66|1873.36|1880.87|1873.57|1880.9|1873.6|1880.25|1872.95|26
1733029450000|2024-12-01 05:04:10|1880.88|1873.58|1880.89|1873.59|1881.08|1873.78|1880.67|1873.37|23
1733029460000|2024-12-01 05:04:20|1880.84|1873.54|1880.67|1873.37|1880.84|1873.54|1880.67|1873.37|10
1733029470000|2024-12-01 05:04:30|1880.77|1873.47|1880.64|1873.34|1880.77|1873.47|1880.62|1873.32|6
1733029480000|2024-12-01 05:04:40|1880.56|1873.26|1880.59|1873.29|1880.62|1873.32|1880.52|1873.22|4
1733029490000|2024-12-01 05:04:50|1880.6|1873.3|1880.59|1873.29|1880.65|1873.35|1880.59|1873.29|10
1733029500000|2024-12-01 05:05:00|1880.38|1873.08|1879.69|1872.39|1880.38|1873.08|1879.66|1872.36|8
1733029510000|2024-12-01 05:05:10|1879.85|1872.55|1879.65|1872.35|1879.93|1872.63|1879.59|1872.29|21
1733029520000|2024-12-01 05:05:20|1879.68|1872.38|1878.92|1871.62|1879.68|1872.38|1878.92|1871.62|20
1733029530000|2024-12-01 05:05:30|1878.91|1871.61|1879.65|1872.35|1879.65|1872.35|1878.7|1871.4|16
1733029540000|2024-12-01 05:05:40|1879.63|1872.33|1879.37|1872.07|1879.8|1872.5|1878.66|1871.36|28
1733029550000|2024-12-01 05:05:50|1879.44|1872.14|1881.38|1874.08|1881.38|1874.08|1879.44|1872.14|30
1733029560000|2024-12-01 05:06:00|1881.39|1874.09|1881.67|1874.37|1881.98|1874.68|1881.29|1873.99|25
1733029570000|2024-12-01 05:06:10|1881.77|1874.47|1880.99|1873.69|1881.84|1874.54|1880.84|1873.54|17
1733029580000|2024-12-01 05:06:20|1881.03|1873.73|1880.96|1873.66|1881.7|1874.4|1880.95|1873.65|28
1733029590000|2024-12-01 05:06:30|1881.09|1873.79|1881.62|1874.32|1881.88|1874.58|1881.07|1873.77|32
1733029600000|2024-12-01 05:06:40|1881.46|1874.16|1880.89|1873.59|1881.55|1874.25|1880.83|1873.53|26
1733029610000|2024-12-01 05:06:50|1880.9|1873.6|1880.82|1873.52|1880.95|1873.65|1880.66|1873.36|27
1733029620000|2024-12-01 05:07:00|1880.86|1873.56|1880.96|1873.66|1881.59|1874.29|1880.34|1873.04|33
1733029630000|2024-12-01 05:07:10|1880.97|1873.67|1880.88|1873.58|1881.15|1873.85|1880.71|1873.41|28
1733029640000|2024-12-01 05:07:20|1880.83|1873.53|1880.82|1873.52|1880.99|1873.69|1880.68|1873.38|24
1733029650000|2024-12-01 05:07:30|1880.85|1873.55|1880.86|1873.56|1882.03|1874.73|1880.85|1873.55|27
1733029660000|2024-12-01 05:07:40|1880.89|1873.59|1882.1|1874.8|1882.12|1874.82|1880.86|1873.56|26
1733029670000|2024-12-01 05:07:50|1882.01|1874.71|1881.95|1874.65|1882.12|1874.82|1881.7|1874.4|27
1733029680000|2024-12-01 05:08:00|1882.01|1874.71|1883.1|1875.8|1883.7|1876.4|1882.01|1874.71|27
1733029690000|2024-12-01 05:08:10|1883.09|1875.79|1882.7|1875.4|1883.09|1875.79|1882.68|1875.38|22
1733029700000|2024-12-01 05:08:20|1882.49|1875.19|1882.7|1875.4|1882.92|1875.62|1882.08|1874.78|28
1733029710000|2024-12-01 05:08:30|1882.65|1875.35|1882.02|1874.72|1882.67|1875.37|1881.9|1874.6|27
1733029720000|2024-12-01 05:08:40|1882.07|1874.77|1881.24|1873.94|1882.07|1874.77|1881.12|1873.82|24
1733029730000|2024-12-01 05:08:50|1881.28|1873.98|1880.5|1873.2|1881.28|1873.98|1880.29|1872.99|32
1733029740000|2024-12-01 05:09:00|1880.48|1873.18|1880.54|1873.24|1880.71|1873.41|1880.35|1873.05|26
1733029750000|2024-12-01 05:09:10|1880.55|1873.25|1880.93|1873.63|1881.13|1873.83|1880.55|1873.25|22
1733029760000|2024-12-01 05:09:20|1881.43|1874.13|1880.67|1873.37|1881.46|1874.16|1880.67|1873.37|24
1733029770000|2024-12-01 05:09:30|1880.7|1873.4|1880.71|1873.41|1881.12|1873.82|1880.67|1873.37|27
1733029780000|2024-12-01 05:09:40|1880.67|1873.37|1880.54|1873.24|1880.67|1873.37|1880.41|1873.11|4
1733029790000|2024-12-01 05:09:50|1880.46|1873.16|1880.52|1873.22|1880.86|1873.56|1880.22|1872.92|24
1733029800000|2024-12-01 05:10:00|1880.91|1873.61|1880.19|1872.89|1880.91|1873.61|1880.19|1872.89|33
1733029810000|2024-12-01 05:10:10|1880.27|1872.97|1881.91|1874.61|1881.91|1874.61|1880.26|1872.96|26
1733029820000|2024-12-01 05:10:20|1882|1874.7|1883.01|1875.71|1883.35|1876.05|1882|1874.7|36
1733029830000|2024-12-01 05:10:30|1882.83|1875.53|1881.91|1874.61|1883.05|1875.75|1881.91|1874.61|27
1733029840000|2024-12-01 05:10:40|1882.01|1874.71|1882.03|1874.73|1882.44|1875.14|1881.92|1874.62|27
1733029850000|2024-12-01 05:10:50|1882|1874.7|1882.85|1875.55|1882.85|1875.55|1881.88|1874.58|30
1733029860000|2024-12-01 05:11:00|1882.84|1875.54|1882.39|1875.09|1882.89|1875.59|1882.31|1875.01|29
1733029870000|2024-12-01 05:11:10|1882.42|1875.12|1883.45|1876.15|1883.5|1876.2|1882.35|1875.05|27
1733029880000|2024-12-01 05:11:20|1883.43|1876.13|1882.89|1875.59|1883.72|1876.42|1882.89|1875.59|28
1733029890000|2024-12-01 05:11:30|1883.1|1875.8|1882.55|1875.25|1883.1|1875.8|1882.42|1875.12|34
1733029900000|2024-12-01 05:11:40|1882.54|1875.24|1882.63|1875.33|1882.68|1875.38|1882.32|1875.02|28
1733029910000|2024-12-01 05:11:50|1882.53|1875.23|1883.48|1876.18|1883.57|1876.27|1882.36|1875.06|30
1733029920000|2024-12-01 05:12:00|1883.57|1876.27|1882.24|1874.94|1883.57|1876.27|1881.87|1874.57|29
1733029930000|2024-12-01 05:12:10|1881.87|1874.57|1881.69|1874.39|1881.89|1874.59|1881.49|1874.19|20
1733029940000|2024-12-01 05:12:20|1881.71|1874.41|1881.38|1874.08|1881.71|1874.41|1881.24|1873.94|14
1733029950000|2024-12-01 05:12:30|1881.4|1874.1|1881.25|1873.95|1881.63|1874.33|1881.22|1873.92|29
1733029960000|2024-12-01 05:12:40|1881.24|1873.94|1881.26|1873.96|1881.39|1874.09|1880.78|1873.48|21
1733029970000|2024-12-01 05:12:50|1881.46|1874.16|1881.83|1874.53|1881.98|1874.68|1881.46|1874.16|27
1733029980000|2024-12-01 05:13:00|1881.73|1874.43|1881.61|1874.31|1881.83|1874.53|1881.46|1874.16|22
1733029990000|2024-12-01 05:13:10|1881.59|1874.29|1882.45|1875.15|1882.71|1875.41|1881.22|1873.92|24
1733030000000|2024-12-01 05:13:20|1882.42|1875.12|1882.47|1875.17|1882.68|1875.38|1881.87|1874.57|17
1733030010000|2024-12-01 05:13:30|1882.46|1875.16|1881.41|1874.11|1882.47|1875.17|1881.26|1873.96|31
1733030020000|2024-12-01 05:13:40|1881.46|1874.16|1881.67|1874.37|1881.67|1874.37|1881.26|1873.96|28
1733030030000|2024-12-01 05:13:50|1881.66|1874.36|1881.67|1874.37|1881.67|1874.37|1881.53|1874.23|9
1733030040000|2024-12-01 05:14:00|1881.66|1874.36|1880.46|1873.16|1881.66|1874.36|1880.4|1873.1|23
1733030050000|2024-12-01 05:14:10|1880.47|1873.17|1880.62|1873.32|1880.68|1873.38|1880.47|1873.17|22
1733030060000|2024-12-01 05:14:20|1880.53|1873.23|1880.22|1872.92|1880.64|1873.34|1880.22|1872.92|27
1733030070000|2024-12-01 05:14:30|1880.21|1872.91|1880.52|1873.22|1880.79|1873.49|1879.86|1872.56|31
1733030080000|2024-12-01 05:14:40|1880.66|1873.36|1878.23|1870.93|1880.67|1873.37|1878.14|1870.84|29
1733030090000|2024-12-01 05:14:50|1878.08|1870.78|1875.5|1868.2|1878.23|1870.93|1875.49|1868.19|16
1733030100000|2024-12-01 05:15:00|1875.49|1868.19|1875.09|1867.79|1875.56|1868.26|1875.09|1867.79|16
1733030110000|2024-12-01 05:15:10|1874.87|1867.57|1874.68|1867.38|1875.48|1868.18|1874.6|1867.3|22
1733030120000|2024-12-01 05:15:20|1874.71|1867.41|1875.12|1867.82|1875.12|1867.82|1874.71|1867.41|25
1733030130000|2024-12-01 05:15:30|1875.08|1867.78|1875.22|1867.92|1875.84|1868.54|1875|1867.7|30
1733030140000|2024-12-01 05:15:40|1875.83|1868.53|1878.12|1870.82|1878.3|1871|1875.83|1868.53|34
1733030150000|2024-12-01 05:15:50|1877.96|1870.66|1878.66|1871.36|1879.01|1871.71|1877.9|1870.6|27
1733030160000|2024-12-01 05:16:00|1878.67|1871.37|1876|1868.7|1878.77|1871.47|1875.9|1868.6|34
1733030170000|2024-12-01 05:16:10|1875.9|1868.6|1874.32|1867.02|1876|1868.7|1874.32|1867.02|27
1733030180000|2024-12-01 05:16:20|1874.22|1866.92|1875|1867.7|1875.06|1867.76|1874.21|1866.91|29
1733030190000|2024-12-01 05:16:30|1874.76|1867.46|1874.02|1866.72|1874.84|1867.54|1874.02|1866.72|26
1733030200000|2024-12-01 05:16:40|1874.06|1866.76|1873.92|1866.62|1874.1|1866.8|1873.92|1866.62|16
1733030210000|2024-12-01 05:16:50|1873.9|1866.6|1873.02|1865.72|1873.9|1866.6|1872.92|1865.62|11
1733030220000|2024-12-01 05:17:00|1873.06|1865.76|1874.11|1866.81|1874.12|1866.82|1872.39|1865.09|29
1733030230000|2024-12-01 05:17:10|1874.08|1866.78|1874.52|1867.22|1874.86|1867.56|1874.08|1866.78|20
1733030240000|2024-12-01 05:17:20|1874.56|1867.26|1873.96|1866.66|1874.82|1867.52|1873.82|1866.52|30
1733030250000|2024-12-01 05:17:30|1873.87|1866.57|1874.61|1867.31|1874.72|1867.42|1873.87|1866.57|26
1733030260000|2024-12-01 05:17:40|1874.72|1867.42|1875|1867.7|1875.1|1867.8|1874.72|1867.42|11
1733030270000|2024-12-01 05:17:50|1875.04|1867.74|1875.91|1868.61|1875.97|1868.67|1875|1867.7|22
1733030280000|2024-12-01 05:18:00|1875.86|1868.56|1875.54|1868.24|1876.05|1868.75|1875.54|1868.24|30
1733030290000|2024-12-01 05:18:10|1875.53|1868.23|1877.09|1869.79|1877.14|1869.84|1875.5|1868.2|32
1733030300000|2024-12-01 05:18:20|1877.1|1869.8|1877.72|1870.42|1877.72|1870.42|1877.09|1869.79|21
1733030310000|2024-12-01 05:18:30|1877.71|1870.41|1878.53|1871.23|1878.94|1871.64|1877.71|1870.41|24
1733030320000|2024-12-01 05:18:40|1878.5|1871.2|1877.65|1870.35|1878.5|1871.2|1877.63|1870.33|25
1733030330000|2024-12-01 05:18:50|1877.63|1870.33|1877.92|1870.62|1878|1870.7|1877.62|1870.32|26
1733030340000|2024-12-01 05:19:00|1877.96|1870.66|1877.84|1870.54|1878.37|1871.07|1877.6|1870.3|33
1733030350000|2024-12-01 05:19:10|1877.9|1870.6|1877.61|1870.31|1877.9|1870.6|1877.59|1870.29|26
1733030360000|2024-12-01 05:19:20|1877.62|1870.32|1877.02|1869.72|1877.83|1870.53|1876.42|1869.12|27
1733030370000|2024-12-01 05:19:30|1876.99|1869.69|1877.65|1870.35|1878.26|1870.96|1876.85|1869.55|27
1733030380000|2024-12-01 05:19:40|1877.86|1870.56|1878.43|1871.13|1878.67|1871.37|1877.63|1870.33|27
1733030390000|2024-12-01 05:19:50|1878.33|1871.03|1877.8|1870.5|1878.33|1871.03|1877.49|1870.19|22
1733030400000|2024-12-01 05:20:00|1877.63|1870.33|1877.46|1870.16|1878.27|1870.97|1877.26|1869.96|28
1733030410000|2024-12-01 05:20:10|1877.52|1870.22|1877.1|1869.8|1877.55|1870.25|1876.78|1869.48|36
1733030420000|2024-12-01 05:20:20|1876.84|1869.54|1875.43|1868.13|1877.17|1869.87|1875.43|1868.13|25
1733030430000|2024-12-01 05:20:30|1875.5|1868.2|1875.46|1868.16|1875.94|1868.64|1875.17|1867.87|29
1733030440000|2024-12-01 05:20:40|1875.48|1868.18|1876.41|1869.11|1876.55|1869.25|1875.48|1868.18|30
1733030450000|2024-12-01 05:20:50|1876.3|1869|1876.86|1869.56|1876.86|1869.56|1876.08|1868.78|34
1733030460000|2024-12-01 05:21:00|1876.87|1869.57|1876.59|1869.29|1877.11|1869.81|1876.45|1869.15|30
1733030470000|2024-12-01 05:21:10|1876.65|1869.35|1876.65|1869.35|1876.65|1869.35|1875.85|1868.55|32
1733030480000|2024-12-01 05:21:20|1876.66|1869.36|1877.51|1870.21|1877.57|1870.27|1876.58|1869.28|33
1733030490000|2024-12-01 05:21:30|1877.54|1870.24|1878.41|1871.11|1878.53|1871.23|1877.52|1870.22|29
1733030500000|2024-12-01 05:21:40|1878.39|1871.09|1878.45|1871.15|1879|1871.7|1878.31|1871.01|24
1733030510000|2024-12-01 05:21:50|1878.46|1871.16|1878.65|1871.35|1878.65|1871.35|1878.07|1870.77|33
1733030520000|2024-12-01 05:22:00|1878.66|1871.36|1879.42|1872.12|1879.48|1872.18|1878.57|1871.27|29
1733030530000|2024-12-01 05:22:10|1879.43|1872.13|1878.82|1871.52|1879.43|1872.13|1878.73|1871.43|25
1733030540000|2024-12-01 05:22:20|1878.83|1871.53|1877.83|1870.53|1878.83|1871.53|1877.54|1870.24|24
1733030550000|2024-12-01 05:22:30|1877.89|1870.59|1878.23|1870.93|1878.42|1871.12|1877.54|1870.24|27
1733030560000|2024-12-01 05:22:40|1878.17|1870.87|1876.73|1869.43|1878.43|1871.13|1876.73|1869.43|28
1733030570000|2024-12-01 05:22:50|1876.55|1869.25|1876.96|1869.66|1876.99|1869.69|1876.52|1869.22|24
1733030580000|2024-12-01 05:23:00|1876.92|1869.62|1877.12|1869.82|1877.12|1869.82|1876.61|1869.31|30
1733030590000|2024-12-01 05:23:10|1877.11|1869.81|1879.35|1872.05|1879.41|1872.11|1877.1|1869.8|23
1733030600000|2024-12-01 05:23:20|1878.88|1871.58|1878.11|1870.81|1878.88|1871.58|1878.1|1870.8|13
1733030610000|2024-12-01 05:23:30|1878.1|1870.8|1875.52|1868.22|1878.38|1871.08|1875.39|1868.09|28
1733030620000|2024-12-01 05:23:40|1875.31|1868.01|1873.64|1866.34|1875.31|1868.01|1873.24|1865.94|24
1733030630000|2024-12-01 05:23:50|1873.71|1866.41|1874.55|1867.25|1874.58|1867.28|1873.44|1866.14|29
1733030640000|2024-12-01 05:24:00|1874.51|1867.21|1873.41|1866.11|1874.57|1867.27|1873.1|1865.8|22
1733030650000|2024-12-01 05:24:10|1873.14|1865.84|1872.76|1865.46|1873.32|1866.02|1872.59|1865.29|21
1733030660000|2024-12-01 05:24:20|1872.91|1865.61|1873.95|1866.65|1873.99|1866.69|1872.82|1865.52|33
1733030670000|2024-12-01 05:24:30|1873.99|1866.69|1874.47|1867.17|1874.6|1867.3|1873.99|1866.69|29
1733030680000|2024-12-01 05:24:40|1874.41|1867.11|1874.31|1867.01|1875.01|1867.71|1874.26|1866.96|32
1733030690000|2024-12-01 05:24:50|1874.33|1867.03|1874.26|1866.96|1874.63|1867.33|1873.96|1866.66|32
1733030700000|2024-12-01 05:25:00|1874.24|1866.94|1874.65|1867.35|1875.01|1867.71|1874.24|1866.94|37
1733030710000|2024-12-01 05:25:10|1874.66|1867.36|1874.23|1866.93|1874.83|1867.53|1874.22|1866.92|25
1733030720000|2024-12-01 05:25:20|1874.57|1867.27|1874.93|1867.63|1875.37|1868.07|1874.49|1867.19|19
1733030730000|2024-12-01 05:25:30|1874.79|1867.49|1874.63|1867.33|1874.79|1867.49|1874.24|1866.94|19
1733030740000|2024-12-01 05:25:40|1874.6|1867.3|1874.61|1867.31|1874.91|1867.61|1874.55|1867.25|19
1733030750000|2024-12-01 05:25:50|1874.59|1867.29|1874.59|1867.29|1874.59|1867.29|1874.46|1867.16|26
1733030760000|2024-12-01 05:26:00|1875|1867.7|1874.51|1867.21|1875.04|1867.74|1874.41|1867.11|28
1733030770000|2024-12-01 05:26:10|1874.45|1867.15|1873.04|1865.74|1874.45|1867.15|1872.95|1865.65|33
1733030780000|2024-12-01 05:26:20|1873.01|1865.71|1873.93|1866.63|1873.93|1866.63|1872.92|1865.62|25
1733030790000|2024-12-01 05:26:30|1874.01|1866.71|1873.54|1866.24|1874.01|1866.71|1873.46|1866.16|28
1733030800000|2024-12-01 05:26:40|1873.53|1866.23|1873.49|1866.19|1873.54|1866.24|1873.46|1866.16|25
1733030810000|2024-12-01 05:26:50|1873.44|1866.14|1873.54|1866.24|1873.6|1866.3|1873.38|1866.08|20
1733030820000|2024-12-01 05:27:00|1873.58|1866.28|1874.45|1867.15|1874.56|1867.26|1873.58|1866.28|23
1733030830000|2024-12-01 05:27:10|1874.31|1867.01|1874.84|1867.54|1874.87|1867.57|1873.81|1866.51|25
1733030840000|2024-12-01 05:27:20|1874.83|1867.53|1875.06|1867.76|1875.12|1867.82|1874.83|1867.53|20
1733030850000|2024-12-01 05:27:30|1875.05|1867.75|1876.07|1868.77|1876.14|1868.84|1874.87|1867.57|29
1733030860000|2024-12-01 05:27:40|1876.08|1868.78|1875.66|1868.36|1876.11|1868.81|1875.65|1868.35|23
1733030870000|2024-12-01 05:27:50|1875.65|1868.35|1875.7|1868.4|1875.87|1868.57|1875.65|1868.35|20
1733030880000|2024-12-01 05:28:00|1875.67|1868.37|1875.51|1868.21|1875.67|1868.37|1875.34|1868.04|16
1733030890000|2024-12-01 05:28:10|1875.54|1868.24|1875.44|1868.14|1875.54|1868.24|1874.99|1867.69|18
1733030900000|2024-12-01 05:28:20|1875.36|1868.06|1875.74|1868.44|1875.95|1868.65|1875.36|1868.06|20
1733030910000|2024-12-01 05:28:30|1875.73|1868.43|1875.64|1868.34|1875.8|1868.5|1874.27|1866.97|24
1733030920000|2024-12-01 05:28:40|1875.66|1868.36|1875.09|1867.79|1875.67|1868.37|1875.09|1867.79|11
1733030930000|2024-12-01 05:28:50|1875.12|1867.82|1874.7|1867.4|1875.12|1867.82|1874.7|1867.4|18
1733030940000|2024-12-01 05:29:00|1874.8|1867.5|1874.59|1867.29|1874.8|1867.5|1874.59|1867.29|12
1733030950000|2024-12-01 05:29:10|1874.64|1867.34|1874.11|1866.81|1874.8|1867.5|1874.09|1866.79|15
1733030960000|2024-12-01 05:29:20|1874.1|1866.8|1874.45|1867.15|1874.45|1867.15|1874.08|1866.78|9
1733030970000|2024-12-01 05:29:30|1874.12|1866.82|1874.08|1866.78|1874.12|1866.82|1874.07|1866.77|6
1733030980000|2024-12-01 05:29:40|1874.09|1866.79|1874.25|1866.95|1874.45|1867.15|1874.05|1866.75|21
1733030990000|2024-12-01 05:29:50|1874.39|1867.09|1874.47|1867.17|1874.47|1867.17|1873.91|1866.61|13
1733031000000|2024-12-01 05:30:00|1874.62|1867.32|1874.22|1866.92|1874.62|1867.32|1874.21|1866.91|20
1733031010000|2024-12-01 05:30:10|1874.23|1866.93|1873.87|1866.57|1874.4|1867.1|1873.67|1866.37|22
1733031020000|2024-12-01 05:30:20|1873.82|1866.52|1872.4|1865.1|1873.87|1866.57|1872.35|1865.05|21
1733031030000|2024-12-01 05:30:30|1872.25|1864.95|1872.56|1865.26|1872.56|1865.26|1872.25|1864.95|6
1733031040000|2024-12-01 05:30:40|1872.67|1865.37|1873.39|1866.09|1873.42|1866.12|1872.65|1865.35|25
1733031050000|2024-12-01 05:30:50|1873.42|1866.12|1873.26|1865.96|1873.58|1866.28|1872.91|1865.61|25
1733031060000|2024-12-01 05:31:00|1873.38|1866.08|1873.61|1866.31|1873.67|1866.37|1872.91|1865.61|27
1733031070000|2024-12-01 05:31:10|1873.57|1866.27|1873|1865.7|1873.57|1866.27|1872.02|1864.72|25
1733031080000|2024-12-01 05:31:20|1872.95|1865.65|1874.37|1867.07|1874.37|1867.07|1872.94|1865.64|25
1733031090000|2024-12-01 05:31:30|1874.45|1867.15|1874.6|1867.3|1875.5|1868.2|1874.45|1867.15|25
1733031100000|2024-12-01 05:31:40|1874.44|1867.14|1874.47|1867.17|1874.93|1867.63|1874.26|1866.96|18
1733031110000|2024-12-01 05:31:50|1874.46|1867.16|1874.52|1867.22|1875.44|1868.14|1874.46|1867.16|21
1733031120000|2024-12-01 05:32:00|1875.11|1867.81|1875.39|1868.09|1875.5|1868.2|1875.09|1867.79|13
1733031130000|2024-12-01 05:32:10|1875.4|1868.1|1876.55|1869.25|1876.59|1869.29|1875.4|1868.1|32
1733031140000|2024-12-01 05:32:20|1876.72|1869.42|1875.38|1868.08|1876.72|1869.42|1875.33|1868.03|26
1733031150000|2024-12-01 05:32:30|1875.27|1867.97|1873.9|1866.6|1875.4|1868.1|1873.87|1866.57|30
1733031160000|2024-12-01 05:32:40|1873.87|1866.57|1873.69|1866.39|1873.9|1866.6|1872.87|1865.57|26
1733031170000|2024-12-01 05:32:50|1873.63|1866.33|1874.33|1867.03|1874.48|1867.18|1873.63|1866.33|24
1733031180000|2024-12-01 05:33:00|1874.23|1866.93|1873.4|1866.1|1874.23|1866.93|1872.68|1865.38|31
1733031190000|2024-12-01 05:33:10|1873.25|1865.95|1873.48|1866.18|1873.61|1866.31|1872.87|1865.57|30
1733031200000|2024-12-01 05:33:20|1873.47|1866.17|1872.57|1865.27|1873.47|1866.17|1872.33|1865.03|29
1733031210000|2024-12-01 05:33:30|1872.54|1865.24|1871.93|1864.63|1872.69|1865.39|1871.9|1864.6|27
1733031220000|2024-12-01 05:33:40|1871.9|1864.6|1872.05|1864.75|1872.05|1864.75|1871.9|1864.6|12
1733031230000|2024-12-01 05:33:50|1872.11|1864.81|1871.49|1864.19|1872.11|1864.81|1871.36|1864.06|14
1733031240000|2024-12-01 05:34:00|1871.54|1864.24|1872.63|1865.33|1872.84|1865.54|1871.48|1864.18|27
1733031250000|2024-12-01 05:34:10|1872.56|1865.26|1871.6|1864.3|1872.67|1865.37|1871.6|1864.3|29
1733031260000|2024-12-01 05:34:20|1871.53|1864.23|1871.67|1864.37|1871.7|1864.4|1871.5|1864.2|26
1733031270000|2024-12-01 05:34:30|1871.68|1864.38|1872.58|1865.28|1872.6|1865.3|1871.67|1864.37|28
1733031280000|2024-12-01 05:34:40|1872.68|1865.38|1873.09|1865.79|1873.48|1866.18|1872.32|1865.02|31
1733031290000|2024-12-01 05:34:50|1873.26|1865.96|1872.89|1865.59|1873.26|1865.96|1872.67|1865.37|25
1733031300000|2024-12-01 05:35:00|1872.86|1865.56|1873.22|1865.92|1873.37|1866.07|1872.6|1865.3|29
1733031310000|2024-12-01 05:35:10|1873.43|1866.13|1872.71|1865.41|1873.43|1866.13|1872.35|1865.05|29
1733031320000|2024-12-01 05:35:20|1872.61|1865.31|1871.71|1864.41|1872.97|1865.67|1871.71|1864.41|26
1733031330000|2024-12-01 05:35:30|1871.77|1864.47|1870.63|1863.33|1871.8|1864.5|1870.62|1863.32|34
1733031340000|2024-12-01 05:35:40|1870.84|1863.54|1870.03|1862.73|1871.13|1863.83|1870.03|1862.73|29
1733031350000|2024-12-01 05:35:50|1870.04|1862.74|1871.57|1864.27|1871.57|1864.27|1870.04|1862.74|30
1733031360000|2024-12-01 05:36:00|1871.61|1864.31|1869.94|1862.64|1871.9|1864.6|1869.94|1862.64|29
1733031370000|2024-12-01 05:36:10|1869.93|1862.63|1870.42|1863.12|1870.45|1863.15|1869.73|1862.43|21
1733031380000|2024-12-01 05:36:20|1870.41|1863.11|1870.12|1862.82|1870.41|1863.11|1869.55|1862.25|22
1733031390000|2024-12-01 05:36:30|1869.94|1862.64|1869.41|1862.11|1870.06|1862.76|1869.41|1862.11|31
1733031400000|2024-12-01 05:36:40|1869.46|1862.16|1870.15|1862.85|1870.45|1863.15|1868.94|1861.64|30
1733031410000|2024-12-01 05:36:50|1869.36|1862.06|1869.66|1862.36|1869.81|1862.51|1868.96|1861.66|27
1733031420000|2024-12-01 05:37:00|1869.93|1862.63|1869.49|1862.19|1870.18|1862.88|1869.28|1861.98|40
1733031430000|2024-12-01 05:37:10|1869.48|1862.18|1868.47|1861.17|1869.51|1862.21|1868.46|1861.16|27
1733031440000|2024-12-01 05:37:20|1868.6|1861.3|1868.02|1860.72|1868.92|1861.62|1868.02|1860.72|26
1733031450000|2024-12-01 05:37:30|1867.93|1860.63|1867.88|1860.58|1868.02|1860.72|1867.86|1860.56|15
1733031460000|2024-12-01 05:37:40|1867.85|1860.55|1868.59|1861.29|1868.6|1861.3|1867.32|1860.02|27
1733031470000|2024-12-01 05:37:50|1868.63|1861.33|1868.42|1861.12|1868.92|1861.62|1868.42|1861.12|29
1733031480000|2024-12-01 05:38:00|1868.67|1861.37|1868.92|1861.62|1868.92|1861.62|1868.47|1861.17|31
1733031490000|2024-12-01 05:38:10|1868.82|1861.52|1868.4|1861.1|1868.94|1861.64|1868.4|1861.1|30
1733031500000|2024-12-01 05:38:20|1868.39|1861.09|1868.43|1861.13|1868.83|1861.53|1868.3|1861|25
1733031510000|2024-12-01 05:38:30|1868.45|1861.15|1867.07|1859.77|1868.57|1861.27|1867.07|1859.77|25
1733031520000|2024-12-01 05:38:40|1867.5|1860.2|1867.81|1860.51|1867.92|1860.62|1867.41|1860.11|21
1733031530000|2024-12-01 05:38:50|1867.8|1860.5|1866.8|1859.5|1867.84|1860.54|1866.64|1859.34|24
1733031540000|2024-12-01 05:39:00|1866.7|1859.4|1866.66|1859.36|1866.71|1859.41|1865.92|1858.62|33
1733031550000|2024-12-01 05:39:10|1866.69|1859.39|1866.4|1859.1|1866.69|1859.39|1866.01|1858.71|24
1733031560000|2024-12-01 05:39:20|1866.41|1859.11|1866.01|1858.71|1866.41|1859.11|1865.67|1858.37|15
1733031570000|2024-12-01 05:39:30|1866.02|1858.72|1866.47|1859.17|1866.6|1859.3|1865.98|1858.68|28
1733031580000|2024-12-01 05:39:40|1866.5|1859.2|1866.92|1859.62|1866.92|1859.62|1866.07|1858.77|29
1733031590000|2024-12-01 05:39:50|1866.91|1859.61|1866.94|1859.64|1866.94|1859.64|1866.91|1859.61|15
1733031600000|2024-12-01 05:40:00|1866.92|1859.62|1867.39|1860.09|1867.45|1860.15|1866.92|1859.62|32
1733031610000|2024-12-01 05:40:10|1867.37|1860.07|1868.4|1861.1|1868.51|1861.21|1867.32|1860.02|23
1733031620000|2024-12-01 05:40:20|1868.39|1861.09|1869.56|1862.26|1869.76|1862.46|1868.39|1861.09|25
1733031630000|2024-12-01 05:40:30|1869.76|1862.46|1870.12|1862.82|1870.12|1862.82|1869.52|1862.22|31
1733031640000|2024-12-01 05:40:40|1870.17|1862.87|1871.03|1863.73|1871.05|1863.75|1870.15|1862.85|25
1733031650000|2024-12-01 05:40:50|1871|1863.7|1871.28|1863.98|1871.56|1864.26|1871|1863.7|28
1733031660000|2024-12-01 05:41:00|1871.13|1863.83|1871.4|1864.1|1871.82|1864.52|1870.85|1863.55|33
1733031670000|2024-12-01 05:41:10|1871.27|1863.97|1871.62|1864.32|1871.65|1864.35|1871.09|1863.79|25
1733031680000|2024-12-01 05:41:20|1871.65|1864.35|1871.27|1863.97|1871.65|1864.35|1871.25|1863.95|23
1733031690000|2024-12-01 05:41:30|1871.26|1863.96|1871.48|1864.18|1871.51|1864.21|1870.91|1863.61|20
1733031700000|2024-12-01 05:41:40|1871.43|1864.13|1871.43|1864.13|1871.43|1864.13|1871.23|1863.93|21
1733031710000|2024-12-01 05:41:50|1871.24|1863.94|1871.09|1863.79|1871.4|1864.1|1871.09|1863.79|12
1733031720000|2024-12-01 05:42:00|1871.08|1863.78|1871.44|1864.14|1871.69|1864.39|1870.88|1863.58|29
1733031730000|2024-12-01 05:42:10|1871.48|1864.18|1871.39|1864.09|1871.67|1864.37|1871.1|1863.8|32
1733031740000|2024-12-01 05:42:20|1871.31|1864.01|1871.51|1864.21|1871.52|1864.22|1870.88|1863.58|30
1733031750000|2024-12-01 05:42:30|1871.42|1864.12|1871.59|1864.29|1872.03|1864.73|1871.42|1864.12|28
1733031760000|2024-12-01 05:42:40|1871.69|1864.39|1871.41|1864.11|1871.83|1864.53|1871.41|1864.11|23
1733031770000|2024-12-01 05:42:50|1871.36|1864.06|1871.45|1864.15|1871.5|1864.2|1871.35|1864.05|20
1733031780000|2024-12-01 05:43:00|1871.47|1864.17|1871.57|1864.27|1871.9|1864.6|1871.41|1864.11|29
1733031790000|2024-12-01 05:43:10|1871.54|1864.24|1871.53|1864.23|1871.63|1864.33|1871.28|1863.98|26
1733031800000|2024-12-01 05:43:20|1871.54|1864.24|1871.59|1864.29|1871.63|1864.33|1871.29|1863.99|19
1733031810000|2024-12-01 05:43:30|1871.58|1864.28|1871.41|1864.11|1871.58|1864.28|1871.14|1863.84|19
1733031820000|2024-12-01 05:43:40|1871.4|1864.1|1872.25|1864.95|1872.25|1864.95|1871.29|1863.99|22
1733031830000|2024-12-01 05:43:50|1872.23|1864.93|1871.84|1864.54|1872.49|1865.19|1871.82|1864.52|20
1733031840000|2024-12-01 05:44:00|1871.8|1864.5|1872.41|1865.11|1872.5|1865.2|1871.8|1864.5|24
1733031850000|2024-12-01 05:44:10|1872.28|1864.98|1872.37|1865.07|1872.41|1865.11|1871.89|1864.59|25
1733031860000|2024-12-01 05:44:20|1872.39|1865.09|1872.46|1865.16|1872.49|1865.19|1872.25|1864.95|21
1733031870000|2024-12-01 05:44:30|1872.41|1865.11|1872.12|1864.82|1872.41|1865.11|1871.88|1864.58|23
1733031880000|2024-12-01 05:44:40|1872.11|1864.81|1872.47|1865.17|1872.47|1865.17|1872.11|1864.81|23
1733031890000|2024-12-01 05:44:50|1872.42|1865.12|1872.65|1865.35|1873.15|1865.85|1871.68|1864.38|20
1733031900000|2024-12-01 05:45:00|1872.64|1865.34|1872.61|1865.31|1873.09|1865.79|1872.21|1864.91|29
1733031910000|2024-12-01 05:45:10|1872.5|1865.2|1871.59|1864.29|1872.69|1865.39|1871.59|1864.29|31
1733031920000|2024-12-01 05:45:20|1871.71|1864.41|1872.24|1864.94|1872.39|1865.09|1871.59|1864.29|25
1733031930000|2024-12-01 05:45:30|1872.23|1864.93|1871.47|1864.17|1872.4|1865.1|1871.47|1864.17|26
1733031940000|2024-12-01 05:45:40|1871.53|1864.23|1870.74|1863.44|1871.7|1864.4|1870.73|1863.43|25
1733031950000|2024-12-01 05:45:50|1870.75|1863.45|1871.75|1864.45|1871.85|1864.55|1870.75|1863.45|27
1733031960000|2024-12-01 05:46:00|1871.77|1864.47|1872.31|1865.01|1872.4|1865.1|1871.6|1864.3|27
1733031970000|2024-12-01 05:46:10|1872.18|1864.88|1871.68|1864.38|1872.42|1865.12|1871.66|1864.36|26
1733031980000|2024-12-01 05:46:20|1871.69|1864.39|1871.71|1864.41|1871.72|1864.42|1871.48|1864.18|21
1733031990000|2024-12-01 05:46:30|1871.75|1864.45|1872.06|1864.76|1872.58|1865.28|1871.71|1864.41|22
1733032000000|2024-12-01 05:46:40|1872.07|1864.77|1871.28|1863.98|1872.08|1864.78|1871.28|1863.98|16
1733032010000|2024-12-01 05:46:50|1871.23|1863.93|1870.79|1863.49|1871.23|1863.93|1870.77|1863.47|15
1733032020000|2024-12-01 05:47:00|1870.97|1863.67|1870.49|1863.19|1870.97|1863.67|1870.13|1862.83|33
1733032030000|2024-12-01 05:47:10|1870.5|1863.2|1870.76|1863.46|1871.04|1863.74|1870.45|1863.15|25
1733032040000|2024-12-01 05:47:20|1870.55|1863.25|1870.45|1863.15|1870.75|1863.45|1870.44|1863.14|23
1733032050000|2024-12-01 05:47:30|1870.52|1863.22|1869.83|1862.53|1870.52|1863.22|1869.73|1862.43|25
1733032060000|2024-12-01 05:47:40|1869.81|1862.51|1870.41|1863.11|1870.49|1863.19|1869.34|1862.04|35
1733032070000|2024-12-01 05:47:50|1870.48|1863.18|1869.52|1862.22|1870.48|1863.18|1869.36|1862.06|26
1733032080000|2024-12-01 05:48:00|1869.51|1862.21|1870.72|1863.42|1870.73|1863.43|1869.37|1862.07|22
1733032090000|2024-12-01 05:48:10|1870.82|1863.52|1871.15|1863.85|1871.18|1863.88|1870.72|1863.42|28
1733032100000|2024-12-01 05:48:20|1871.24|1863.94|1871.22|1863.92|1871.79|1864.49|1871.11|1863.81|36
1733032110000|2024-12-01 05:48:30|1871.23|1863.93|1870.39|1863.09|1871.23|1863.93|1870.25|1862.95|31
1733032120000|2024-12-01 05:48:40|1870.46|1863.16|1870.11|1862.81|1870.63|1863.33|1870.08|1862.78|24
1733032130000|2024-12-01 05:48:50|1870.08|1862.78|1868.74|1861.44|1870.11|1862.81|1868.6|1861.3|24
1733032140000|2024-12-01 05:49:00|1868.7|1861.4|1868.51|1861.21|1868.86|1861.56|1868.42|1861.12|27
1733032150000|2024-12-01 05:49:10|1868.43|1861.13|1868.43|1861.13|1868.51|1861.21|1868.42|1861.12|22
1733032160000|2024-12-01 05:49:20|1868.41|1861.11|1867.72|1860.42|1868.56|1861.26|1867.71|1860.41|35
1733032170000|2024-12-01 05:49:30|1867.73|1860.43|1867.9|1860.6|1868.12|1860.82|1867.66|1860.36|15
1733032180000|2024-12-01 05:49:40|1867.68|1860.38|1866.52|1859.22|1867.86|1860.56|1866.41|1859.11|28
1733032190000|2024-12-01 05:49:50|1866.53|1859.23|1866.43|1859.13|1866.91|1859.61|1866.41|1859.11|29
1733032200000|2024-12-01 05:50:00|1866.48|1859.18|1866.69|1859.39|1866.69|1859.39|1865.76|1858.46|24
1733032210000|2024-12-01 05:50:10|1866.68|1859.38|1868.1|1860.8|1868.1|1860.8|1866.47|1859.17|29
1733032220000|2024-12-01 05:50:20|1868.27|1860.97|1868.42|1861.12|1868.51|1861.21|1868.25|1860.95|29
1733032230000|2024-12-01 05:50:30|1868.41|1861.11|1869.03|1861.73|1869.5|1862.2|1868.38|1861.08|28
1733032240000|2024-12-01 05:50:40|1869.02|1861.72|1868.25|1860.95|1869.2|1861.9|1868.24|1860.94|31
1733032250000|2024-12-01 05:50:50|1868.4|1861.1|1868.91|1861.61|1869.33|1862.03|1868.33|1861.03|31
1733032260000|2024-12-01 05:51:00|1868.7|1861.4|1869.39|1862.09|1869.43|1862.13|1868.51|1861.21|26
1733032270000|2024-12-01 05:51:10|1869.48|1862.18|1868.88|1861.58|1869.48|1862.18|1868.39|1861.09|32
1733032280000|2024-12-01 05:51:20|1868.85|1861.55|1869.48|1862.18|1869.53|1862.23|1868.85|1861.55|31
1733032290000|2024-12-01 05:51:30|1869.42|1862.12|1868.48|1861.18|1869.48|1862.18|1868.48|1861.18|28
1733032300000|2024-12-01 05:51:40|1868.57|1861.27|1868.39|1861.09|1868.57|1861.27|1868.05|1860.75|21
1733032310000|2024-12-01 05:51:50|1868.25|1860.95|1868.65|1861.35|1868.86|1861.56|1868.2|1860.9|25
1733032320000|2024-12-01 05:52:00|1868.76|1861.46|1868.2|1860.9|1868.87|1861.57|1868.16|1860.86|27
1733032330000|2024-12-01 05:52:10|1868.26|1860.96|1868.04|1860.74|1868.26|1860.96|1867.99|1860.69|32
1733032340000|2024-12-01 05:52:20|1867.91|1860.61|1867.8|1860.5|1868.28|1860.98|1867.69|1860.39|38
1733032350000|2024-12-01 05:52:30|1867.69|1860.39|1868.18|1860.88|1868.27|1860.97|1867.69|1860.39|26
1733032360000|2024-12-01 05:52:40|1868.16|1860.86|1867.79|1860.49|1868.16|1860.86|1867.26|1859.96|31
1733032370000|2024-12-01 05:52:50|1867.77|1860.47|1868.39|1861.09|1868.43|1861.13|1867.58|1860.28|22
1733032380000|2024-12-01 05:53:00|1868.26|1860.96|1867.65|1860.35|1868.4|1861.1|1867.6|1860.3|24
1733032390000|2024-12-01 05:53:10|1867.61|1860.31|1869.11|1861.81|1869.38|1862.08|1867.61|1860.31|31
1733032400000|2024-12-01 05:53:20|1869.08|1861.78|1869.2|1861.9|1869.62|1862.32|1869.08|1861.78|25
1733032410000|2024-12-01 05:53:30|1869.15|1861.85|1869.46|1862.16|1869.62|1862.32|1868.9|1861.6|29
1733032420000|2024-12-01 05:53:40|1869.43|1862.13|1868.4|1861.1|1869.43|1862.13|1868.31|1861.01|30
1733032430000|2024-12-01 05:53:50|1868.41|1861.11|1868.58|1861.28|1868.77|1861.47|1868.33|1861.03|32
1733032440000|2024-12-01 05:54:00|1868.52|1861.22|1866.8|1859.5|1868.52|1861.22|1866.51|1859.21|32
1733032450000|2024-12-01 05:54:10|1866.79|1859.49|1866.61|1859.31|1867.7|1860.4|1866.55|1859.25|34
1733032460000|2024-12-01 05:54:20|1866.58|1859.28|1865.27|1857.97|1866.66|1859.36|1864.92|1857.62|23
1733032470000|2024-12-01 05:54:30|1865.26|1857.96|1864.61|1857.31|1865.27|1857.97|1864.55|1857.25|12
1733032480000|2024-12-01 05:54:40|1864.59|1857.29|1864.29|1856.99|1864.64|1857.34|1864.14|1856.84|19
1733032490000|2024-12-01 05:54:50|1864.32|1857.02|1864.47|1857.17|1864.7|1857.4|1864.3|1857|27
1733032500000|2024-12-01 05:55:00|1864.56|1857.26|1864.91|1857.61|1865.15|1857.85|1864.56|1857.26|19
1733032510000|2024-12-01 05:55:10|1864.95|1857.65|1864.53|1857.23|1865.2|1857.9|1864.4|1857.1|27
1733032520000|2024-12-01 05:55:20|1864.52|1857.22|1863.83|1856.53|1864.65|1857.35|1863.83|1856.53|18
1733032530000|2024-12-01 05:55:30|1863.67|1856.37|1863.61|1856.31|1863.67|1856.37|1863.37|1856.07|13
1733032540000|2024-12-01 05:55:40|1863.58|1856.28|1863.46|1856.16|1863.58|1856.28|1863.23|1855.93|14
1733032550000|2024-12-01 05:55:50|1863.39|1856.09|1863.42|1856.12|1863.7|1856.4|1863.16|1855.86|11
1733032560000|2024-12-01 05:56:00|1863.41|1856.11|1863.55|1856.25|1863.58|1856.28|1863.4|1856.1|22
1733032570000|2024-12-01 05:56:10|1863.53|1856.23|1863.71|1856.41|1863.85|1856.55|1863.52|1856.22|21
1733032580000|2024-12-01 05:56:20|1863.68|1856.38|1863.39|1856.09|1863.85|1856.55|1863.39|1856.09|25
1733032590000|2024-12-01 05:56:30|1863.46|1856.16|1863.46|1856.16|1863.65|1856.35|1863.12|1855.82|22
1733032600000|2024-12-01 05:56:40|1863.48|1856.18|1863.64|1856.34|1863.64|1856.34|1863.47|1856.17|16
1733032610000|2024-12-01 05:56:50|1863.65|1856.35|1863.43|1856.13|1863.66|1856.36|1863.43|1856.13|24
1733032620000|2024-12-01 05:57:00|1863.37|1856.07|1863.11|1855.81|1863.42|1856.12|1863.08|1855.78|22
1733032630000|2024-12-01 05:57:10|1862.9|1855.6|1861.66|1854.36|1862.9|1855.6|1861.66|1854.36|27
1733032640000|2024-12-01 05:57:20|1861.61|1854.31|1861.31|1854.01|1861.61|1854.31|1861.03|1853.73|25
1733032650000|2024-12-01 05:57:30|1861.33|1854.03|1861.11|1853.81|1861.33|1854.03|1861.11|1853.81|16
1733032660000|2024-12-01 05:57:40|1860.68|1853.38|1860.72|1853.42|1860.85|1853.55|1860.68|1853.38|13
1733032670000|2024-12-01 05:57:50|1860.81|1853.51|1861.33|1854.03|1861.54|1854.24|1860.54|1853.24|23
1733032680000|2024-12-01 05:58:00|1861.34|1854.04|1861.41|1854.11|1861.66|1854.36|1860.61|1853.31|30
1733032690000|2024-12-01 05:58:10|1861.42|1854.12|1860.36|1853.06|1861.87|1854.57|1860.36|1853.06|30
1733032700000|2024-12-01 05:58:20|1860.31|1853.01|1860.49|1853.19|1860.65|1853.35|1860.23|1852.93|23
1733032710000|2024-12-01 05:58:30|1860.41|1853.11|1860.61|1853.31|1861.35|1854.05|1860.41|1853.11|27
1733032720000|2024-12-01 05:58:40|1860.64|1853.34|1860.47|1853.17|1860.85|1853.55|1860.34|1853.04|26
1733032730000|2024-12-01 05:58:50|1860.5|1853.2|1861.22|1853.92|1861.43|1854.13|1860.5|1853.2|25
1733032740000|2024-12-01 05:59:00|1861.21|1853.91|1860.63|1853.33|1861.42|1854.12|1860.63|1853.33|28
1733032750000|2024-12-01 05:59:10|1860.76|1853.46|1860.36|1853.06|1860.76|1853.46|1860.36|1853.06|26
1733032760000|2024-12-01 05:59:20|1860.46|1853.16|1860.65|1853.35|1860.75|1853.45|1860.36|1853.06|24
1733032770000|2024-12-01 05:59:30|1860.63|1853.33|1860.48|1853.18|1861.02|1853.72|1860.47|1853.17|24
1733032780000|2024-12-01 05:59:40|1860.58|1853.28|1861.42|1854.12|1861.47|1854.17|1860.49|1853.19|29
1733032790000|2024-12-01 05:59:50|1861.47|1854.17|1860.57|1853.27|1861.48|1854.18|1860.57|1853.27|15
1733032800000|2024-12-01 06:00:00|1860.47|1853.17|1860.44|1853.14|1861.1|1853.8|1860.27|1852.97|30
1733032810000|2024-12-01 06:00:10|1860.42|1853.12|1861.43|1854.13|1861.51|1854.21|1860.42|1853.12|34
1733032820000|2024-12-01 06:00:20|1861.48|1854.18|1860.11|1852.81|1861.49|1854.19|1860.11|1852.81|34
1733032830000|2024-12-01 06:00:30|1860.1|1852.8|1859.9|1852.6|1860.59|1853.29|1859.9|1852.6|21
1733032840000|2024-12-01 06:00:40|1859.87|1852.57|1860.42|1853.12|1860.47|1853.17|1859.57|1852.27|13
1733032850000|2024-12-01 06:00:50|1860.47|1853.17|1860.23|1852.93|1860.47|1853.17|1860.21|1852.91|23
1733032860000|2024-12-01 06:01:00|1860.22|1852.92|1860.26|1852.96|1860.48|1853.18|1860.22|1852.92|32
1733032870000|2024-12-01 06:01:10|1860.27|1852.97|1860.09|1852.79|1860.27|1852.97|1859.85|1852.55|18
1733032880000|2024-12-01 06:01:20|1860.37|1853.07|1860.46|1853.16|1860.87|1853.57|1860.1|1852.8|25
1733032890000|2024-12-01 06:01:30|1860.48|1853.18|1860.82|1853.52|1860.89|1853.59|1860.21|1852.91|26
1733032900000|2024-12-01 06:01:40|1860.73|1853.43|1862.09|1854.79|1862.23|1854.93|1860.72|1853.42|26
1733032910000|2024-12-01 06:01:50|1862.1|1854.8|1862.64|1855.34|1862.83|1855.53|1862.1|1854.8|25
1733032920000|2024-12-01 06:02:00|1862.6|1855.3|1862.64|1855.34|1862.68|1855.38|1862.08|1854.78|23
1733032930000|2024-12-01 06:02:10|1862.65|1855.35|1862.92|1855.62|1862.92|1855.62|1862.09|1854.79|32
1733032940000|2024-12-01 06:02:20|1863.07|1855.77|1863.42|1856.12|1863.92|1856.62|1863.07|1855.77|23
1733032950000|2024-12-01 06:02:30|1863.48|1856.18|1864.42|1857.12|1864.42|1857.12|1863.43|1856.13|24
1733032960000|2024-12-01 06:02:40|1864.43|1857.13|1863.94|1856.64|1864.43|1857.13|1863.75|1856.45|26
1733032970000|2024-12-01 06:02:50|1863.78|1856.48|1864.59|1857.29|1865.03|1857.73|1863.75|1856.45|24
1733032980000|2024-12-01 06:03:00|1864.57|1857.27|1864.48|1857.18|1864.77|1857.47|1864.38|1857.08|30
1733032990000|2024-12-01 06:03:10|1864.35|1857.05|1865.01|1857.71|1865.01|1857.71|1864.35|1857.05|28
1733033000000|2024-12-01 06:03:20|1865.03|1857.73|1864.34|1857.04|1865.17|1857.87|1864.22|1856.92|28
1733033010000|2024-12-01 06:03:30|1864.37|1857.07|1864.37|1857.07|1864.5|1857.2|1864.32|1857.02|19
1733033020000|2024-12-01 06:03:40|1864.38|1857.08|1864.28|1856.98|1864.42|1857.12|1863.93|1856.63|18
1733033030000|2024-12-01 06:03:50|1864.3|1857|1864.29|1856.99|1864.45|1857.15|1864.13|1856.83|19
1733033040000|2024-12-01 06:04:00|1864.28|1856.98|1864.44|1857.14|1864.44|1857.14|1864.13|1856.83|24
1733033050000|2024-12-01 06:04:10|1864.45|1857.15|1864.4|1857.1|1865.49|1858.19|1864.38|1857.08|25
1733033060000|2024-12-01 06:04:20|1864.41|1857.11|1864.21|1856.91|1864.82|1857.52|1864.21|1856.91|19
1733033070000|2024-12-01 06:04:30|1864.2|1856.9|1864.41|1857.11|1864.82|1857.52|1864.18|1856.88|24
1733033080000|2024-12-01 06:04:40|1864.42|1857.12|1865.09|1857.79|1865.36|1858.06|1864.42|1857.12|27
1733033090000|2024-12-01 06:04:50|1865.25|1857.95|1865.35|1858.05|1865.35|1858.05|1865.06|1857.76|26
1733033100000|2024-12-01 06:05:00|1865.34|1858.04|1865.07|1857.77|1865.39|1858.09|1865.05|1857.75|15
1733033110000|2024-12-01 06:05:10|1865.06|1857.76|1864.93|1857.63|1865.32|1858.02|1864.92|1857.62|21
1733033120000|2024-12-01 06:05:20|1864.97|1857.67|1864.91|1857.61|1865.53|1858.23|1864.61|1857.31|24
1733033130000|2024-12-01 06:05:30|1864.89|1857.59|1865.36|1858.06|1865.36|1858.06|1864.53|1857.23|26
1733033140000|2024-12-01 06:05:40|1865.25|1857.95|1865.38|1858.08|1865.46|1858.16|1865.1|1857.8|24
1733033150000|2024-12-01 06:05:50|1865.41|1858.11|1865.4|1858.1|1865.61|1858.31|1865.32|1858.02|22
1733033160000|2024-12-01 06:06:00|1865.39|1858.09|1864.75|1857.45|1865.4|1858.1|1864.55|1857.25|23
1733033170000|2024-12-01 06:06:10|1864.57|1857.27|1865.32|1858.02|1865.4|1858.1|1864.57|1857.27|29
1733033180000|2024-12-01 06:06:20|1865.4|1858.1|1865.24|1857.94|1865.44|1858.14|1865.09|1857.79|20
1733033190000|2024-12-01 06:06:30|1866.11|1858.81|1868.51|1861.21|1868.51|1861.21|1866.11|1858.81|15
1733033200000|2024-12-01 06:06:40|1869.08|1861.78|1870.43|1863.13|1870.52|1863.22|1869.08|1861.78|15
1733033210000|2024-12-01 06:06:50|1870.42|1863.12|1868.42|1861.12|1870.43|1863.13|1868.41|1861.11|34
1733033220000|2024-12-01 06:07:00|1868.33|1861.03|1866.73|1859.43|1868.42|1861.12|1866.66|1859.36|34
1733033230000|2024-12-01 06:07:10|1866.71|1859.41|1867.48|1860.18|1867.5|1860.2|1866.71|1859.41|25
1733033240000|2024-12-01 06:07:20|1867.44|1860.14|1865.72|1858.42|1867.44|1860.14|1865.62|1858.32|32
1733033250000|2024-12-01 06:07:30|1865.59|1858.29|1866.44|1859.14|1866.44|1859.14|1864.82|1857.52|31
1733033260000|2024-12-01 06:07:40|1866.41|1859.11|1866.47|1859.17|1866.9|1859.6|1866.39|1859.09|19
1733033270000|2024-12-01 06:07:50|1866.48|1859.18|1866.5|1859.2|1866.52|1859.22|1866.27|1858.97|16
1733033280000|2024-12-01 06:08:00|1866.39|1859.09|1867.11|1859.81|1867.3|1860|1866.27|1858.97|21
1733033290000|2024-12-01 06:08:10|1867.07|1859.77|1866.04|1858.74|1867.24|1859.94|1866.03|1858.73|23
1733033300000|2024-12-01 06:08:20|1866.02|1858.72|1866.4|1859.1|1866.43|1859.13|1866.01|1858.71|28
1733033310000|2024-12-01 06:08:30|1866.43|1859.13|1866.85|1859.55|1866.85|1859.55|1866.42|1859.12|29
1733033320000|2024-12-01 06:08:40|1866.82|1859.52|1866.82|1859.52|1866.85|1859.55|1866.72|1859.42|18
1733033330000|2024-12-01 06:08:50|1866.83|1859.53|1867.4|1860.1|1867.42|1860.12|1866.8|1859.5|23
1733033340000|2024-12-01 06:09:00|1867.27|1859.97|1867.39|1860.09|1867.39|1860.09|1866.54|1859.24|20
1733033350000|2024-12-01 06:09:10|1867.42|1860.12|1868.41|1861.11|1868.47|1861.17|1867.39|1860.09|34
1733033360000|2024-12-01 06:09:20|1868.42|1861.12|1868.25|1860.95|1868.52|1861.22|1868.23|1860.93|27
1733033370000|2024-12-01 06:09:30|1868.24|1860.94|1868.25|1860.95|1868.51|1861.21|1868.24|1860.94|23
1733033380000|2024-12-01 06:09:40|1868.38|1861.08|1868.25|1860.95|1868.41|1861.11|1868.23|1860.93|19
1733033390000|2024-12-01 06:09:50|1868.26|1860.96|1868.52|1861.22|1868.55|1861.25|1868.26|1860.96|10
1733033400000|2024-12-01 06:10:00|1868.51|1861.21|1868.09|1860.79|1868.51|1861.21|1868.09|1860.79|17
1733033410000|2024-12-01 06:10:10|1868.22|1860.92|1868.44|1861.14|1868.53|1861.23|1868.01|1860.71|20
1733033420000|2024-12-01 06:10:20|1868.43|1861.13|1868.81|1861.51|1868.85|1861.55|1868.43|1861.13|27
1733033430000|2024-12-01 06:10:30|1868.84|1861.54|1869.29|1861.99|1869.37|1862.07|1868.22|1860.92|20
1733033440000|2024-12-01 06:10:40|1869.33|1862.03|1869.48|1862.18|1869.52|1862.22|1869.33|1862.03|11
1733033450000|2024-12-01 06:10:50|1869.43|1862.13|1869.24|1861.94|1869.48|1862.18|1869.24|1861.94|18
1733033460000|2024-12-01 06:11:00|1869.25|1861.95|1868.55|1861.25|1869.25|1861.95|1868.26|1860.96|33
1733033470000|2024-12-01 06:11:10|1868.61|1861.31|1868.68|1861.38|1869.06|1861.76|1868.61|1861.31|20
1733033480000|2024-12-01 06:11:20|1868.66|1861.36|1868.26|1860.96|1868.66|1861.36|1868.26|1860.96|20
1733033490000|2024-12-01 06:11:30|1868.38|1861.08|1868.47|1861.17|1868.53|1861.23|1868.26|1860.96|26
1733033500000|2024-12-01 06:11:40|1868.43|1861.13|1868.42|1861.12|1868.53|1861.23|1868.28|1860.98|19
1733033510000|2024-12-01 06:11:50|1868.44|1861.14|1867.49|1860.19|1868.47|1861.17|1867.39|1860.09|24
1733033520000|2024-12-01 06:12:00|1867.51|1860.21|1868.36|1861.06|1868.5|1861.2|1867.46|1860.16|24
1733033530000|2024-12-01 06:12:10|1868.24|1860.94|1868.5|1861.2|1868.5|1861.2|1867.39|1860.09|22
1733033540000|2024-12-01 06:12:20|1868.41|1861.11|1869.24|1861.94|1869.51|1862.21|1868.41|1861.11|27
1733033550000|2024-12-01 06:12:30|1869.25|1861.95|1869.52|1862.22|1869.55|1862.25|1869.24|1861.94|20
1733033560000|2024-12-01 06:12:40|1869.55|1862.25|1869.55|1862.25|1869.65|1862.35|1869.44|1862.14|18
1733033570000|2024-12-01 06:12:50|1869.43|1862.13|1869.42|1862.12|1869.55|1862.25|1869.4|1862.1|23
1733033580000|2024-12-01 06:13:00|1869.28|1861.98|1868.53|1861.23|1869.43|1862.13|1868.39|1861.09|20
1733033590000|2024-12-01 06:13:10|1868.51|1861.21|1869.39|1862.09|1869.43|1862.13|1868.48|1861.18|24
1733033600000|2024-12-01 06:13:20|1869.27|1861.97|1869.24|1861.94|1869.38|1862.08|1868.27|1860.97|24
1733033610000|2024-12-01 06:13:30|1869.25|1861.95|1868.5|1861.2|1869.25|1861.95|1868.46|1861.16|23
1733033620000|2024-12-01 06:13:40|1868.42|1861.12|1868.89|1861.59|1869.08|1861.78|1868.42|1861.12|25
1733033630000|2024-12-01 06:13:50|1868.92|1861.62|1868.5|1861.2|1869.02|1861.72|1868.47|1861.17|16
1733033640000|2024-12-01 06:14:00|1868.48|1861.18|1868.53|1861.23|1868.58|1861.28|1868.22|1860.92|17
1733033650000|2024-12-01 06:14:10|1868.56|1861.26|1868.5|1861.2|1869.09|1861.79|1868.47|1861.17|25
1733033660000|2024-12-01 06:14:20|1868.44|1861.14|1868.51|1861.21|1868.55|1861.25|1868.44|1861.14|27
1733033670000|2024-12-01 06:14:30|1868.5|1861.2|1869.08|1861.78|1869.08|1861.78|1868.5|1861.2|16
1733033680000|2024-12-01 06:14:40|1869.04|1861.74|1868.7|1861.4|1869.08|1861.78|1868.65|1861.35|24
1733033690000|2024-12-01 06:14:50|1868.44|1861.14|1868.26|1860.96|1868.51|1861.21|1868.23|1860.93|25
1733033700000|2024-12-01 06:15:00|1868.22|1860.92|1868.5|1861.2|1868.74|1861.44|1868.09|1860.79|29
1733033710000|2024-12-01 06:15:10|1868.48|1861.18|1868.5|1861.2|1868.56|1861.26|1868.26|1860.96|28
1733033720000|2024-12-01 06:15:20|1868.52|1861.22|1869.34|1862.04|1869.34|1862.04|1867.83|1860.53|18
1733033730000|2024-12-01 06:15:30|1869.41|1862.11|1869.4|1862.1|1869.47|1862.17|1869.29|1861.99|19
1733033740000|2024-12-01 06:15:40|1869.44|1862.14|1869.67|1862.37|1869.76|1862.46|1869.44|1862.14|16
1733033750000|2024-12-01 06:15:50|1869.64|1862.34|1871.11|1863.81|1871.12|1863.82|1869.64|1862.34|11
1733033760000|2024-12-01 06:16:00|1871.27|1863.97|1871.74|1864.44|1871.87|1864.57|1871.27|1863.97|24
1733033770000|2024-12-01 06:16:10|1871.87|1864.57|1871.24|1863.94|1871.9|1864.6|1871.24|1863.94|29
1733033780000|2024-12-01 06:16:20|1871.21|1863.91|1871.37|1864.07|1871.44|1864.14|1870.86|1863.56|22
1733033790000|2024-12-01 06:16:30|1871.41|1864.11|1871.39|1864.09|1871.51|1864.21|1871.38|1864.08|17
1733033800000|2024-12-01 06:16:40|1871.4|1864.1|1871.49|1864.19|1871.51|1864.21|1871.4|1864.1|14
1733033810000|2024-12-01 06:16:50|1871.51|1864.21|1870.43|1863.13|1871.51|1864.21|1870.43|1863.13|30
1733033820000|2024-12-01 06:17:00|1870.51|1863.21|1870.39|1863.09|1870.53|1863.23|1870.39|1863.09|31
1733033830000|2024-12-01 06:17:10|1870.25|1862.95|1868.55|1861.25|1870.42|1863.12|1868.24|1860.94|32
1733033840000|2024-12-01 06:17:20|1868.6|1861.3|1868.41|1861.11|1868.6|1861.3|1868.25|1860.95|18
1733033850000|2024-12-01 06:17:30|1868.46|1861.16|1868.24|1860.94|1868.48|1861.18|1868.24|1860.94|11
1733033860000|2024-12-01 06:17:40|1867.72|1860.42|1867.4|1860.1|1867.72|1860.42|1867.4|1860.1|6
1733033870000|2024-12-01 06:17:50|1867.39|1860.09|1866.6|1859.3|1867.39|1860.09|1866.59|1859.29|14
1733033880000|2024-12-01 06:18:00|1866.62|1859.32|1865.62|1858.32|1866.62|1859.32|1865.37|1858.07|35
1733033890000|2024-12-01 06:18:10|1865.61|1858.31|1867.01|1859.71|1867.1|1859.8|1865.43|1858.13|12
1733033900000|2024-12-01 06:18:20|1867.08|1859.78|1866.48|1859.18|1867.08|1859.78|1866.47|1859.17|10
1733033910000|2024-12-01 06:18:30|1866.57|1859.27|1866.84|1859.54|1867.02|1859.72|1866.57|1859.27|20
1733033920000|2024-12-01 06:18:40|1866.88|1859.58|1866.9|1859.6|1867.31|1860.01|1866.39|1859.09|16
1733033930000|2024-12-01 06:18:50|1866.93|1859.63|1866.47|1859.17|1866.96|1859.66|1866.32|1859.02|20
1733033940000|2024-12-01 06:19:00|1866.45|1859.15|1866.09|1858.79|1866.47|1859.17|1865.42|1858.12|14
1733033950000|2024-12-01 06:19:10|1866.17|1858.87|1866.47|1859.17|1866.47|1859.17|1866.08|1858.78|14
1733033960000|2024-12-01 06:19:20|1866.49|1859.19|1867.43|1860.13|1867.43|1860.13|1866.41|1859.11|21
1733033970000|2024-12-01 06:19:30|1867.46|1860.16|1867.5|1860.2|1867.88|1860.58|1867.4|1860.1|18
1733033980000|2024-12-01 06:19:40|1867.48|1860.18|1867.71|1860.41|1867.89|1860.59|1867.39|1860.09|17
1733033990000|2024-12-01 06:19:50|1867.72|1860.42|1867.86|1860.56|1867.89|1860.59|1867.72|1860.42|17
1733034000000|2024-12-01 06:20:00|1867.92|1860.62|1868.42|1861.12|1868.98|1861.68|1867.92|1860.62|23
1733034010000|2024-12-01 06:20:10|1868.41|1861.11|1867.7|1860.4|1868.41|1861.11|1867.7|1860.4|18
1733034020000|2024-12-01 06:20:20|1867.73|1860.43|1868.42|1861.12|1868.42|1861.12|1867.45|1860.15|29
1733034030000|2024-12-01 06:20:30|1868.41|1861.11|1868.4|1861.1|1868.51|1861.21|1868.4|1861.1|27
1733034040000|2024-12-01 06:20:40|1868.42|1861.12|1867.15|1859.85|1868.42|1861.12|1867.15|1859.85|13
1733034050000|2024-12-01 06:20:50|1867.06|1859.76|1865.34|1858.04|1867.13|1859.83|1865.34|1858.04|28
1733034060000|2024-12-01 06:21:00|1865.02|1857.72|1864.84|1857.54|1865.05|1857.75|1864.83|1857.53|24
1733034070000|2024-12-01 06:21:10|1864.83|1857.53|1863.53|1856.23|1864.83|1857.53|1863.5|1856.2|24
1733034080000|2024-12-01 06:21:20|1863.54|1856.24|1863.51|1856.21|1863.54|1856.24|1863.51|1856.21|2
1733034090000|2024-12-01 06:21:30|1863.42|1856.12|1863.42|1856.12|1863.42|1856.12|1863.42|1856.12|1
1733034100000|2024-12-01 06:21:40|1863.56|1856.26|1863.37|1856.07|1864.47|1857.17|1863.37|1856.07|23
1733034110000|2024-12-01 06:21:50|1863.38|1856.08|1864.5|1857.2|1864.52|1857.22|1863.38|1856.08|21
1733034120000|2024-12-01 06:22:00|1864.41|1857.11|1865.25|1857.95|1865.42|1858.12|1864.41|1857.11|26
1733034130000|2024-12-01 06:22:10|1865.4|1858.1|1865.93|1858.63|1865.93|1858.63|1865.4|1858.1|13
1733034140000|2024-12-01 06:22:20|1865.94|1858.64|1866.39|1859.09|1866.58|1859.28|1865.94|1858.64|19
1733034150000|2024-12-01 06:22:30|1866.4|1859.1|1866.4|1859.1|1866.42|1859.12|1866.26|1858.96|14
1733034160000|2024-12-01 06:22:40|1866.49|1859.19|1867.66|1860.36|1867.66|1860.36|1866.37|1859.07|31
1733034170000|2024-12-01 06:22:50|1867.57|1860.27|1868.46|1861.16|1868.56|1861.26|1867.57|1860.27|25
1733034180000|2024-12-01 06:23:00|1868.45|1861.15|1867.45|1860.15|1868.5|1861.2|1867.42|1860.12|27
1733034190000|2024-12-01 06:23:10|1867.44|1860.14|1868.54|1861.24|1868.71|1861.41|1867.44|1860.14|31
1733034200000|2024-12-01 06:23:20|1868.53|1861.23|1868.48|1861.18|1868.54|1861.24|1868.27|1860.97|25
1733034210000|2024-12-01 06:23:30|1868.49|1861.19|1869.41|1862.11|1869.41|1862.11|1868.49|1861.19|13
1733034220000|2024-12-01 06:23:40|1869.38|1862.08|1869.23|1861.93|1869.41|1862.11|1869.21|1861.91|23
1733034230000|2024-12-01 06:23:50|1869.26|1861.96|1869.15|1861.85|1869.27|1861.97|1868.82|1861.52|18
1733034240000|2024-12-01 06:24:00|1869.32|1862.02|1869.43|1862.13|1869.43|1862.13|1869.23|1861.93|18
1733034250000|2024-12-01 06:24:10|1869.51|1862.21|1870.24|1862.94|1870.51|1863.21|1869.51|1862.21|17
1733034260000|2024-12-01 06:24:20|1870.25|1862.95|1869.23|1861.93|1870.25|1862.95|1869.23|1861.93|24
1733034270000|2024-12-01 06:24:30|1869.22|1861.92|1867.82|1860.52|1869.23|1861.93|1867.76|1860.46|28
1733034280000|2024-12-01 06:24:40|1867.84|1860.54|1868.24|1860.94|1869.05|1861.75|1867.72|1860.42|23
1733034290000|2024-12-01 06:24:50|1868.83|1861.53|1869.46|1862.16|1869.6|1862.3|1868.81|1861.51|23
1733034300000|2024-12-01 06:25:00|1869.34|1862.04|1870.05|1862.75|1870.18|1862.88|1869.34|1862.04|22
1733034310000|2024-12-01 06:25:10|1869.82|1862.52|1869.51|1862.21|1870.08|1862.78|1869.49|1862.19|21
1733034320000|2024-12-01 06:25:20|1869.5|1862.2|1869.27|1861.97|1869.51|1862.21|1869.25|1861.95|25
1733034330000|2024-12-01 06:25:30|1869.25|1861.95|1869.28|1861.98|1869.36|1862.06|1869.23|1861.93|22
1733034340000|2024-12-01 06:25:40|1869.26|1861.96|1869.71|1862.41|1869.75|1862.45|1869.26|1861.96|18
1733034350000|2024-12-01 06:25:50|1869.75|1862.45|1869.71|1862.41|1870.21|1862.91|1869.64|1862.34|18
1733034360000|2024-12-01 06:26:00|1869.93|1862.63|1870.34|1863.04|1870.5|1863.2|1869.69|1862.39|17
1733034370000|2024-12-01 06:26:10|1870.47|1863.17|1871.15|1863.85|1871.23|1863.93|1870.23|1862.93|23
1733034380000|2024-12-01 06:26:20|1871.12|1863.82|1872.22|1864.92|1872.22|1864.92|1871.12|1863.82|14
1733034390000|2024-12-01 06:26:30|1872.21|1864.91|1871.28|1863.98|1872.36|1865.06|1871.28|1863.98|27
1733034400000|2024-12-01 06:26:40|1871.29|1863.99|1870.92|1863.62|1871.3|1864|1870.92|1863.62|21
1733034410000|2024-12-01 06:26:50|1870.94|1863.64|1870.74|1863.44|1871.05|1863.75|1870.46|1863.16|17
1733034420000|2024-12-01 06:27:00|1870.73|1863.43|1870.35|1863.05|1870.73|1863.43|1870.34|1863.04|15
1733034430000|2024-12-01 06:27:10|1870.34|1863.04|1870.21|1862.91|1870.46|1863.16|1869.88|1862.58|27
1733034440000|2024-12-01 06:27:20|1870.24|1862.94|1870.24|1862.94|1870.25|1862.95|1870.01|1862.71|13
1733034450000|2024-12-01 06:27:30|1870.27|1862.97|1870.45|1863.15|1870.45|1863.15|1870.01|1862.71|23
1733034460000|2024-12-01 06:27:40|1870.5|1863.2|1870.71|1863.41|1871.28|1863.98|1870.5|1863.2|23
1733034470000|2024-12-01 06:27:50|1870.7|1863.4|1870.05|1862.75|1870.71|1863.41|1869.58|1862.28|26
1733034480000|2024-12-01 06:28:00|1870.02|1862.72|1870.24|1862.94|1870.35|1863.05|1869.75|1862.45|15
1733034490000|2024-12-01 06:28:10|1870.23|1862.93|1870.74|1863.44|1870.74|1863.44|1870.23|1862.93|26
1733034500000|2024-12-01 06:28:20|1870.66|1863.36|1870.23|1862.93|1870.66|1863.36|1870.23|1862.93|23
1733034510000|2024-12-01 06:28:30|1870.24|1862.94|1870.25|1862.95|1870.34|1863.04|1870.23|1862.93|7
1733034520000|2024-12-01 06:28:40|1870.26|1862.96|1867.67|1860.37|1870.26|1862.96|1867.67|1860.37|32
1733034530000|2024-12-01 06:28:50|1867.47|1860.17|1867.06|1859.76|1867.77|1860.47|1867.06|1859.76|24
1733034540000|2024-12-01 06:29:00|1866.96|1859.66|1865.9|1858.6|1867.06|1859.76|1865.88|1858.58|30
1733034550000|2024-12-01 06:29:10|1865.88|1858.58|1865.7|1858.4|1865.89|1858.59|1865.4|1858.1|23
1733034560000|2024-12-01 06:29:20|1865.66|1858.36|1866.42|1859.12|1866.51|1859.21|1865.66|1858.36|25
1733034570000|2024-12-01 06:29:30|1866.44|1859.14|1866.26|1858.96|1866.48|1859.18|1866.25|1858.95|22
1733034580000|2024-12-01 06:29:40|1866.25|1858.95|1866.27|1858.97|1866.48|1859.18|1866.23|1858.93|24
1733034590000|2024-12-01 06:29:50|1866.47|1859.17|1866.25|1858.95|1866.47|1859.17|1866.22|1858.92|24
1733034600000|2024-12-01 06:30:00|1866.47|1859.17|1867.05|1859.75|1867.05|1859.75|1865.58|1858.28|29
1733034610000|2024-12-01 06:30:10|1867.04|1859.74|1867.39|1860.09|1867.65|1860.35|1867.04|1859.74|28
1733034620000|2024-12-01 06:30:20|1867.24|1859.94|1868.56|1861.26|1868.72|1861.42|1867.24|1859.94|33
1733034630000|2024-12-01 06:30:30|1868.53|1861.23|1868.34|1861.04|1868.63|1861.33|1868.29|1860.99|21
1733034640000|2024-12-01 06:30:40|1868.27|1860.97|1868.26|1860.96|1868.55|1861.25|1867.96|1860.66|30
1733034650000|2024-12-01 06:30:50|1868.28|1860.98|1867.76|1860.46|1868.28|1860.98|1867.76|1860.46|29
1733034660000|2024-12-01 06:31:00|1867.93|1860.63|1869.66|1862.36|1869.67|1862.37|1867.76|1860.46|30
1733034670000|2024-12-01 06:31:10|1869.9|1862.6|1870.08|1862.78|1870.11|1862.81|1869.67|1862.37|20
1733034680000|2024-12-01 06:31:20|1870.11|1862.81|1871.02|1863.72|1871.42|1864.12|1870.11|1862.81|19
1733034690000|2024-12-01 06:31:30|1870.82|1863.52|1872.14|1864.84|1872.14|1864.84|1870.69|1863.39|21
1733034700000|2024-12-01 06:31:40|1872.27|1864.97|1871.31|1864.01|1872.35|1865.05|1871.31|1864.01|23
1733034710000|2024-12-01 06:31:50|1871.32|1864.02|1870.86|1863.56|1871.34|1864.04|1870.67|1863.37|25
1733034720000|2024-12-01 06:32:00|1871.07|1863.77|1870.45|1863.15|1871.18|1863.88|1870.45|1863.15|12
1733034730000|2024-12-01 06:32:10|1870.43|1863.13|1871.27|1863.97|1871.42|1864.12|1870.43|1863.13|29
1733034740000|2024-12-01 06:32:20|1871.26|1863.96|1871.42|1864.12|1871.48|1864.18|1871.26|1863.96|21
1733034750000|2024-12-01 06:32:30|1871.4|1864.1|1870.48|1863.18|1871.73|1864.43|1870.45|1863.15|26
1733034760000|2024-12-01 06:32:40|1870.49|1863.19|1870.73|1863.43|1870.74|1863.44|1870.42|1863.12|20
1733034770000|2024-12-01 06:32:50|1870.7|1863.4|1871.5|1864.2|1871.5|1864.2|1870.42|1863.12|23
1733034780000|2024-12-01 06:33:00|1871.63|1864.33|1872.14|1864.84|1872.4|1865.1|1871.63|1864.33|23
1733034790000|2024-12-01 06:33:10|1872.17|1864.87|1871.34|1864.04|1872.27|1864.97|1871.34|1864.04|30
1733034800000|2024-12-01 06:33:20|1871.39|1864.09|1872.41|1865.11|1872.41|1865.11|1871.36|1864.06|16
1733034810000|2024-12-01 06:33:30|1872.4|1865.1|1871.72|1864.42|1872.4|1865.1|1871.66|1864.36|22
1733034820000|2024-12-01 06:33:40|1871.7|1864.4|1871.4|1864.1|1871.7|1864.4|1871.27|1863.97|22
1733034830000|2024-12-01 06:33:50|1871.41|1864.11|1871.72|1864.42|1871.74|1864.44|1871.41|1864.11|22
1733034840000|2024-12-01 06:34:00|1871.17|1863.87|1871.48|1864.18|1871.53|1864.23|1870.65|1863.35|22
1733034850000|2024-12-01 06:34:10|1871.4|1864.1|1870.68|1863.38|1871.42|1864.12|1870.62|1863.32|24
1733034860000|2024-12-01 06:34:20|1870.66|1863.36|1871.45|1864.15|1871.52|1864.22|1870.65|1863.35|26
1733034870000|2024-12-01 06:34:30|1871.34|1864.04|1870.46|1863.16|1871.36|1864.06|1870.26|1862.96|23
1733034880000|2024-12-01 06:34:40|1870.27|1862.97|1870.01|1862.71|1870.51|1863.21|1870.01|1862.71|25
1733034890000|2024-12-01 06:34:50|1869.95|1862.65|1869.46|1862.16|1869.95|1862.65|1869.34|1862.04|23
1733034900000|2024-12-01 06:35:00|1869.41|1862.11|1868.59|1861.29|1869.41|1862.11|1868.23|1860.93|32
1733034910000|2024-12-01 06:35:10|1868.57|1861.27|1870.21|1862.91|1870.21|1862.91|1868.54|1861.24|25
1733034920000|2024-12-01 06:35:20|1870.32|1863.02|1871.5|1864.2|1871.5|1864.2|1870.32|1863.02|16
1733034930000|2024-12-01 06:35:30|1871.49|1864.19|1871.26|1863.96|1871.54|1864.24|1871.16|1863.86|9
1733034940000|2024-12-01 06:35:40|1871.25|1863.95|1871.24|1863.94|1871.25|1863.95|1870.87|1863.57|7
1733034950000|2024-12-01 06:35:50|1871.23|1863.93|1871.4|1864.1|1871.49|1864.19|1871.23|1863.93|10
1733034960000|2024-12-01 06:36:00|1871.25|1863.95|1871.46|1864.16|1871.51|1864.21|1871.09|1863.79|7
1733034970000|2024-12-01 06:36:10|1871.45|1864.15|1870.51|1863.21|1871.45|1864.15|1870.41|1863.11|14
1733034980000|2024-12-01 06:36:20|1870.53|1863.23|1870.45|1863.15|1870.57|1863.27|1870.45|1863.15|8
1733034990000|2024-12-01 06:36:30|1870.46|1863.16|1870.52|1863.22|1871.35|1864.05|1870.46|1863.16|16
1733035000000|2024-12-01 06:36:40|1870.55|1863.25|1870.26|1862.96|1870.55|1863.25|1870.26|1862.96|10
1733035010000|2024-12-01 06:36:50|1870.25|1862.95|1870.27|1862.97|1870.35|1863.05|1870.09|1862.79|9
1733035020000|2024-12-01 06:37:00|1870.28|1862.98|1871.24|1863.94|1871.49|1864.19|1870.28|1862.98|13
1733035030000|2024-12-01 06:37:10|1871.72|1864.42|1872.44|1865.14|1872.44|1865.14|1871.72|1864.42|6
1733035040000|2024-12-01 06:37:20|1872.43|1865.13|1872.42|1865.12|1872.44|1865.14|1872.25|1864.95|8
1733035050000|2024-12-01 06:37:30|1872.41|1865.11|1872.67|1865.37|1872.67|1865.37|1871.86|1864.56|13
1733035060000|2024-12-01 06:37:40|1872.58|1865.28|1872.71|1865.41|1872.71|1865.41|1872.58|1865.28|10
1733035070000|2024-12-01 06:37:50|1872.72|1865.42|1872.47|1865.17|1873.23|1865.93|1872.37|1865.07|18
1733035080000|2024-12-01 06:38:00|1872.46|1865.16|1872.69|1865.39|1872.69|1865.39|1872.26|1864.96|34
1733035090000|2024-12-01 06:38:10|1872.64|1865.34|1871.42|1864.12|1872.69|1865.39|1871.34|1864.04|20
1733035100000|2024-12-01 06:38:20|1871.41|1864.11|1871.41|1864.11|1871.41|1864.11|1871.41|1864.11|1
1733035110000|2024-12-01 06:38:30|1871.37|1864.07|1870.88|1863.58|1871.41|1864.11|1870.87|1863.57|12
1733035120000|2024-12-01 06:38:40|1870.89|1863.59|1871.42|1864.12|1871.43|1864.13|1870.84|1863.54|23
1733035130000|2024-12-01 06:38:50|1871.4|1864.1|1870.86|1863.56|1871.4|1864.1|1870.86|1863.56|12
1733035140000|2024-12-01 06:39:00|1870.77|1863.47|1870.42|1863.12|1870.78|1863.48|1870.42|1863.12|22
1733035150000|2024-12-01 06:39:10|1870.39|1863.09|1870.73|1863.43|1870.73|1863.43|1870.23|1862.93|27
1733035160000|2024-12-01 06:39:20|1870.72|1863.42|1870.43|1863.13|1870.8|1863.5|1870.43|1863.13|18
1733035170000|2024-12-01 06:39:30|1870.45|1863.15|1870.25|1862.95|1870.45|1863.15|1869.88|1862.58|24
1733035180000|2024-12-01 06:39:40|1870.27|1862.97|1870.46|1863.16|1870.72|1863.42|1870.27|1862.97|20
1733035190000|2024-12-01 06:39:50|1870.48|1863.18|1870.44|1863.14|1870.72|1863.42|1870.41|1863.11|27
1733035200000|2024-12-01 06:40:00|1870.42|1863.12|1871.26|1863.96|1871.42|1864.12|1870.4|1863.1|26
1733035210000|2024-12-01 06:40:10|1871.23|1863.93|1870.12|1862.82|1871.25|1863.95|1869.44|1862.14|29
1733035220000|2024-12-01 06:40:20|1870.09|1862.79|1869.98|1862.68|1870.48|1863.18|1869.77|1862.47|25
1733035230000|2024-12-01 06:40:30|1870.67|1863.37|1872.3|1865|1872.3|1865|1870.67|1863.37|24
1733035240000|2024-12-01 06:40:40|1872.21|1864.91|1871.65|1864.35|1872.21|1864.91|1871.26|1863.96|25
1733035250000|2024-12-01 06:40:50|1871.53|1864.23|1875.91|1868.61|1875.91|1868.61|1871.29|1863.99|32
1733035260000|2024-12-01 06:41:00|1875.92|1868.62|1876.51|1869.21|1877.22|1869.92|1875.92|1868.62|24
1733035270000|2024-12-01 06:41:10|1876.38|1869.08|1875.51|1868.21|1876.38|1869.08|1875.26|1867.96|30
1733035280000|2024-12-01 06:41:20|1875.35|1868.05|1875.47|1868.17|1875.74|1868.44|1875.26|1867.96|25
1733035290000|2024-12-01 06:41:30|1875.55|1868.25|1875.42|1868.12|1875.57|1868.27|1875.42|1868.12|22
1733035300000|2024-12-01 06:41:40|1875.44|1868.14|1875.24|1867.94|1875.48|1868.18|1875.23|1867.93|19
1733035310000|2024-12-01 06:41:50|1875.25|1867.95|1874.35|1867.05|1875.25|1867.95|1874.23|1866.93|30
1733035320000|2024-12-01 06:42:00|1874.5|1867.2|1874.41|1867.11|1874.5|1867.2|1874.26|1866.96|22
1733035330000|2024-12-01 06:42:10|1874.4|1867.1|1874.27|1866.97|1874.41|1867.11|1874.21|1866.91|24
1733035340000|2024-12-01 06:42:20|1874.26|1866.96|1873.31|1866.01|1874.28|1866.98|1873.23|1865.93|21
1733035350000|2024-12-01 06:42:30|1873.42|1866.12|1873.08|1865.78|1873.52|1866.22|1873.03|1865.73|21
1733035360000|2024-12-01 06:42:40|1873.03|1865.73|1872.72|1865.42|1873.04|1865.74|1872.69|1865.39|20
1733035370000|2024-12-01 06:42:50|1872.78|1865.48|1873.45|1866.15|1873.48|1866.18|1872.24|1864.94|33
1733035380000|2024-12-01 06:43:00|1873.42|1866.12|1872.39|1865.09|1873.43|1866.13|1872.21|1864.91|28
1733035390000|2024-12-01 06:43:10|1872.08|1864.78|1871.49|1864.19|1872.48|1865.18|1870.83|1863.53|32
1733035400000|2024-12-01 06:43:20|1871.47|1864.17|1872.43|1865.13|1872.52|1865.22|1871.41|1864.11|32
1733035410000|2024-12-01 06:43:30|1872.45|1865.15|1872.45|1865.15|1872.6|1865.3|1872.43|1865.13|28
1733035420000|2024-12-01 06:43:40|1872.42|1865.12|1872.27|1864.97|1872.49|1865.19|1872.27|1864.97|18
1733035430000|2024-12-01 06:43:50|1872.29|1864.99|1872.05|1864.75|1872.44|1865.14|1872.04|1864.74|24
1733035440000|2024-12-01 06:44:00|1871.89|1864.59|1872.24|1864.94|1872.39|1865.09|1871.65|1864.35|28
1733035450000|2024-12-01 06:44:10|1872.23|1864.93|1871.41|1864.11|1872.24|1864.94|1871.36|1864.06|15
1733035460000|2024-12-01 06:44:20|1871.39|1864.09|1872.27|1864.97|1872.29|1864.99|1871.39|1864.09|20
1733035470000|2024-12-01 06:44:30|1872.11|1864.81|1871.47|1864.17|1872.12|1864.82|1871.39|1864.09|21
1733035480000|2024-12-01 06:44:40|1871.45|1864.15|1872.01|1864.71|1872.03|1864.73|1871.33|1864.03|28
1733035490000|2024-12-01 06:44:50|1872.07|1864.77|1872.67|1865.37|1873.43|1866.13|1872.07|1864.77|29
1733035500000|2024-12-01 06:45:00|1872.57|1865.27|1872.53|1865.23|1872.57|1865.27|1872.29|1864.99|27
1733035510000|2024-12-01 06:45:10|1872.44|1865.14|1872.37|1865.07|1872.58|1865.28|1872.24|1864.94|31
1733035520000|2024-12-01 06:45:20|1872.38|1865.08|1871.64|1864.34|1872.41|1865.11|1871.27|1863.97|28
1733035530000|2024-12-01 06:45:30|1871.61|1864.31|1871.43|1864.13|1871.63|1864.33|1871.41|1864.11|24
1733035540000|2024-12-01 06:45:40|1871.52|1864.22|1872.7|1865.4|1872.98|1865.68|1871.43|1864.13|29
1733035550000|2024-12-01 06:45:50|1872.48|1865.18|1873.9|1866.6|1874.04|1866.74|1872.38|1865.08|32
1733035560000|2024-12-01 06:46:00|1873.69|1866.39|1874.48|1867.18|1874.6|1867.3|1873.69|1866.39|26
1733035570000|2024-12-01 06:46:10|1874.49|1867.19|1875.24|1867.94|1875.37|1868.07|1874.25|1866.95|27
1733035580000|2024-12-01 06:46:20|1875.38|1868.08|1875.24|1867.94|1875.4|1868.1|1874.8|1867.5|21
1733035590000|2024-12-01 06:46:30|1875.26|1867.96|1875.44|1868.14|1875.44|1868.14|1875.26|1867.96|13
1733035600000|2024-12-01 06:46:40|1875.51|1868.21|1875.41|1868.11|1875.83|1868.53|1875.41|1868.11|13
1733035610000|2024-12-01 06:46:50|1875.5|1868.2|1875.5|1868.2|1875.5|1868.2|1875.41|1868.11|8
1733035620000|2024-12-01 06:47:00|1875.42|1868.12|1874.3|1867|1875.5|1868.2|1874.28|1866.98|18
1733035630000|2024-12-01 06:47:10|1874.33|1867.03|1875.34|1868.04|1875.34|1868.04|1874.33|1867.03|27
1733035640000|2024-12-01 06:47:20|1875.26|1867.96|1875.66|1868.36|1875.66|1868.36|1875.26|1867.96|8
1733035650000|2024-12-01 06:47:30|1875.64|1868.34|1875.71|1868.41|1875.95|1868.65|1875.6|1868.3|19
1733035660000|2024-12-01 06:47:40|1875.94|1868.64|1875.4|1868.1|1876.31|1869.01|1875.22|1867.92|29
1733035670000|2024-12-01 06:47:50|1875.39|1868.09|1875.5|1868.2|1875.54|1868.24|1875.32|1868.02|27
1733035680000|2024-12-01 06:48:00|1875.48|1868.18|1875.27|1867.97|1875.69|1868.39|1875.26|1867.96|21
1733035690000|2024-12-01 06:48:10|1875.46|1868.16|1875.5|1868.2|1875.52|1868.22|1875.41|1868.11|9
1733035700000|2024-12-01 06:48:20|1875.44|1868.14|1875.28|1867.98|1875.44|1868.14|1875.26|1867.96|9
1733035710000|2024-12-01 06:48:30|1875.35|1868.05|1875.27|1867.97|1875.51|1868.21|1875.27|1867.97|24
1733035720000|2024-12-01 06:48:40|1875.28|1867.98|1875.27|1867.97|1875.41|1868.11|1875.27|1867.97|12
1733035740000|2024-12-01 06:49:00|1875.07|1867.77|1874.87|1867.57|1875.11|1867.81|1874.87|1867.57|23
1733035750000|2024-12-01 06:49:10|1874.9|1867.6|1874.27|1866.97|1875.5|1868.2|1874.27|1866.97|22
1733035760000|2024-12-01 06:49:20|1873.86|1866.56|1873.37|1866.07|1874.1|1866.8|1873.27|1865.97|25
1733035770000|2024-12-01 06:49:30|1874.09|1866.79|1874.26|1866.96|1874.54|1867.24|1874.09|1866.79|16
1733035780000|2024-12-01 06:49:40|1874.28|1866.98|1873.49|1866.19|1874.28|1866.98|1873.34|1866.04|16
1733035790000|2024-12-01 06:49:50|1873.29|1865.99|1873.27|1865.97|1873.5|1866.2|1873.27|1865.97|12
1733035800000|2024-12-01 06:50:00|1873.4|1866.1|1872.8|1865.5|1873.42|1866.12|1872.78|1865.48|24
1733035810000|2024-12-01 06:50:10|1872.68|1865.38|1871.63|1864.33|1872.68|1865.38|1871.63|1864.33|13
1733035820000|2024-12-01 06:50:20|1871.66|1864.36|1869.48|1862.18|1871.66|1864.36|1869.48|1862.18|22
1733035830000|2024-12-01 06:50:30|1869.47|1862.17|1868.7|1861.4|1869.47|1862.17|1868.66|1861.36|34
1733035840000|2024-12-01 06:50:40|1868.68|1861.38|1869.05|1861.75|1869.1|1861.8|1868.68|1861.38|28
1733035850000|2024-12-01 06:50:50|1868.81|1861.51|1868.64|1861.34|1869.05|1861.75|1868.28|1860.98|26
1733035860000|2024-12-01 06:51:00|1868.59|1861.29|1867.45|1860.15|1868.64|1861.34|1867.44|1860.14|23
1733035870000|2024-12-01 06:51:10|1867.44|1860.14|1867.44|1860.14|1867.52|1860.22|1867.09|1859.79|30
1733035880000|2024-12-01 06:51:20|1867.41|1860.11|1867.24|1859.94|1867.89|1860.59|1867.23|1859.93|24
1733035890000|2024-12-01 06:51:30|1867.23|1859.93|1867.46|1860.16|1867.49|1860.19|1867.08|1859.78|30
1733035900000|2024-12-01 06:51:40|1867.45|1860.15|1867.08|1859.78|1867.51|1860.21|1867.08|1859.78|30
1733035920000|2024-12-01 06:52:00|1867.25|1859.95|1866.75|1859.45|1867.57|1860.27|1866.75|1859.45|23
1733035930000|2024-12-01 06:52:10|1866.84|1859.54|1866.69|1859.39|1867.07|1859.77|1866.66|1859.36|10
1733035940000|2024-12-01 06:52:20|1866.66|1859.36|1866.96|1859.66|1867.08|1859.78|1866.66|1859.36|23
1733035950000|2024-12-01 06:52:30|1866.95|1859.65|1866.45|1859.15|1866.95|1859.65|1866.24|1858.94|31
1733035960000|2024-12-01 06:52:40|1866.46|1859.16|1866.4|1859.1|1866.46|1859.16|1866.4|1859.1|12
1733035970000|2024-12-01 06:52:50|1866.56|1859.26|1867.11|1859.81|1867.11|1859.81|1866.56|1859.26|6
1733035980000|2024-12-01 06:53:00|1867.12|1859.82|1867.39|1860.09|1867.67|1860.37|1867.12|1859.82|16
1733035990000|2024-12-01 06:53:10|1867.38|1860.08|1867.46|1860.16|1867.47|1860.17|1867.1|1859.8|23
1733036000000|2024-12-01 06:53:20|1867.45|1860.15|1868.45|1861.15|1868.46|1861.16|1867.38|1860.08|15
1733036010000|2024-12-01 06:53:30|1868.36|1861.06|1867.43|1860.13|1868.36|1861.06|1867.43|1860.13|6
1733036020000|2024-12-01 06:53:40|1867.41|1860.11|1867.36|1860.06|1867.51|1860.21|1867.19|1859.89|12
1733036040000|2024-12-01 06:54:00|1867.52|1860.22|1866.89|1859.59|1867.52|1860.22|1866.48|1859.18|10
1733036050000|2024-12-01 06:54:10|1867.21|1859.91|1867.33|1860.03|1867.47|1860.17|1867.21|1859.91|9
1733036060000|2024-12-01 06:54:20|1867.36|1860.06|1867.88|1860.58|1867.91|1860.61|1867.36|1860.06|14
1733036070000|2024-12-01 06:54:30|1867.91|1860.61|1867.65|1860.35|1867.95|1860.65|1867.56|1860.26|22
1733036080000|2024-12-01 06:54:40|1867.48|1860.18|1866.9|1859.6|1867.48|1860.18|1866.9|1859.6|22
1733036090000|2024-12-01 06:54:50|1866.97|1859.67|1867.43|1860.13|1867.45|1860.15|1866.83|1859.53|29
1733036100000|2024-12-01 06:55:00|1867.45|1860.15|1867.64|1860.34|1867.71|1860.41|1867.35|1860.05|28
1733036110000|2024-12-01 06:55:10|1867.61|1860.31|1866.53|1859.23|1867.63|1860.33|1866.31|1859.01|28
1733036120000|2024-12-01 06:55:20|1866.38|1859.08|1866.14|1858.84|1866.54|1859.24|1866.08|1858.78|30
1733036130000|2024-12-01 06:55:30|1866.21|1858.91|1866.27|1858.97|1866.29|1858.99|1865.76|1858.46|20
1733036140000|2024-12-01 06:55:40|1866.4|1859.1|1866.1|1858.8|1866.52|1859.22|1865.83|1858.53|23
1733036150000|2024-12-01 06:55:50|1866.08|1858.78|1866|1858.7|1866.08|1858.78|1865.72|1858.42|21
1733036160000|2024-12-01 06:56:00|1866.03|1858.73|1866.47|1859.17|1866.97|1859.67|1866.03|1858.73|29
1733036170000|2024-12-01 06:56:10|1866.53|1859.23|1865.9|1858.6|1866.53|1859.23|1865.69|1858.39|29
1733036180000|2024-12-01 06:56:20|1865.91|1858.61|1865.65|1858.35|1865.94|1858.64|1865.52|1858.22|19
1733036190000|2024-12-01 06:56:30|1865.66|1858.36|1866.38|1859.08|1866.51|1859.21|1865.66|1858.36|32
1733036200000|2024-12-01 06:56:40|1866.25|1858.95|1865.45|1858.15|1866.38|1859.08|1865.42|1858.12|28
1733036210000|2024-12-01 06:56:50|1865.5|1858.2|1866.13|1858.83|1866.13|1858.83|1865.47|1858.17|28
1733036220000|2024-12-01 06:57:00|1866.16|1858.86|1866.42|1859.12|1866.42|1859.12|1866|1858.7|29
1733036230000|2024-12-01 06:57:10|1866.44|1859.14|1866.53|1859.23|1866.53|1859.23|1866.26|1858.96|25
1733036240000|2024-12-01 06:57:20|1866.5|1859.2|1866.92|1859.62|1867.14|1859.84|1866.46|1859.16|21
1733036250000|2024-12-01 06:57:30|1866.93|1859.63|1867.09|1859.79|1867.13|1859.83|1866.68|1859.38|22
1733036260000|2024-12-01 06:57:40|1867.12|1859.82|1866.22|1858.92|1867.12|1859.82|1866.22|1858.92|27
1733036270000|2024-12-01 06:57:50|1866.25|1858.95|1866.41|1859.11|1866.42|1859.12|1866.23|1858.93|22
1733036280000|2024-12-01 06:58:00|1866.39|1859.09|1866.42|1859.12|1866.5|1859.2|1866.22|1858.92|22
1733036290000|2024-12-01 06:58:10|1866.45|1859.15|1865|1857.7|1866.45|1859.15|1864.08|1856.78|14
1733036300000|2024-12-01 06:58:20|1865.04|1857.74|1865.42|1858.12|1865.45|1858.15|1864.97|1857.67|22
1733036310000|2024-12-01 06:58:30|1865.4|1858.1|1864.79|1857.49|1865.51|1858.21|1864.79|1857.49|20
1733036320000|2024-12-01 06:58:40|1864.86|1857.56|1865.88|1858.58|1865.94|1858.64|1864.86|1857.56|27
1733036330000|2024-12-01 06:58:50|1865.85|1858.55|1866.02|1858.72|1866.05|1858.75|1865.85|1858.55|18
1733036340000|2024-12-01 06:59:00|1866.03|1858.73|1866.03|1858.73|1866.04|1858.74|1866.02|1858.72|13
1733036350000|2024-12-01 06:59:10|1866.02|1858.72|1866.25|1858.95|1866.25|1858.95|1865.36|1858.06|21
1733036360000|2024-12-01 06:59:20|1866.26|1858.96|1865.4|1858.1|1866.42|1859.12|1865.27|1857.97|19
1733036370000|2024-12-01 06:59:30|1865.38|1858.08|1866.12|1858.82|1866.5|1859.2|1865.38|1858.08|19
1733036380000|2024-12-01 06:59:40|1866.09|1858.79|1866.42|1859.12|1866.42|1859.12|1866.02|1858.72|16
1733036390000|2024-12-01 06:59:50|1866.23|1858.93|1866.24|1858.94|1866.26|1858.96|1866.22|1858.92|12
1733036400000|2024-12-01 07:00:00|1866.38|1859.08|1865.43|1858.13|1866.48|1859.18|1865.43|1858.13|31
1733036410000|2024-12-01 07:00:10|1865.45|1858.15|1865.42|1858.12|1865.9|1858.6|1865.26|1857.96|26
1733036420000|2024-12-01 07:00:20|1865.45|1858.15|1865.14|1857.84|1865.45|1858.15|1865.12|1857.82|13
1733036430000|2024-12-01 07:00:30|1865.12|1857.82|1865.03|1857.73|1865.26|1857.96|1864.84|1857.54|21
1733036440000|2024-12-01 07:00:40|1865.24|1857.94|1865.39|1858.09|1865.42|1858.12|1865.22|1857.92|12
1733036450000|2024-12-01 07:00:50|1865.26|1857.96|1864.38|1857.08|1865.26|1857.96|1864.38|1857.08|11
1733036460000|2024-12-01 07:01:00|1864.37|1857.07|1863.53|1856.23|1864.37|1857.07|1863.53|1856.23|20
1733036470000|2024-12-01 07:01:10|1863.45|1856.15|1863.43|1856.13|1863.53|1856.23|1863.43|1856.13|10
1733036480000|2024-12-01 07:01:20|1863.44|1856.14|1863.57|1856.27|1863.57|1856.27|1863.35|1856.05|14
1733036490000|2024-12-01 07:01:30|1863.54|1856.24|1862.85|1855.55|1863.98|1856.68|1862.85|1855.55|23
1733036500000|2024-12-01 07:01:40|1863.41|1856.11|1863.5|1856.2|1863.5|1856.2|1863.41|1856.11|7
1733036510000|2024-12-01 07:01:50|1863.52|1856.22|1863.5|1856.2|1863.52|1856.22|1863.5|1856.2|3
1733036520000|2024-12-01 07:02:00|1863.44|1856.14|1863.68|1856.38|1863.7|1856.4|1863.39|1856.09|15
1733036530000|2024-12-01 07:02:10|1863.93|1856.63|1864.26|1856.96|1864.48|1857.18|1863.92|1856.62|24
1733036540000|2024-12-01 07:02:20|1864.38|1857.08|1863.5|1856.2|1864.41|1857.11|1863.39|1856.09|25
1733036550000|2024-12-01 07:02:30|1863.49|1856.19|1863.26|1855.96|1863.49|1856.19|1863.25|1855.95|21
1733036560000|2024-12-01 07:02:40|1863.47|1856.17|1863.42|1856.12|1863.47|1856.17|1863.27|1855.97|17
1733036570000|2024-12-01 07:02:50|1863.43|1856.13|1863.51|1856.21|1863.53|1856.23|1863.42|1856.12|26
1733036580000|2024-12-01 07:03:00|1863.53|1856.23|1863.26|1855.96|1863.74|1856.44|1863.25|1855.95|24
1733036590000|2024-12-01 07:03:10|1863.05|1855.75|1862.84|1855.54|1863.05|1855.75|1862.84|1855.54|3
1733036600000|2024-12-01 07:03:20|1863.05|1855.75|1862.71|1855.41|1863.1|1855.8|1862.71|1855.41|13
1733036610000|2024-12-01 07:03:30|1862.91|1855.61|1863.24|1855.94|1863.26|1855.96|1862.71|1855.41|18
1733036620000|2024-12-01 07:03:40|1863.23|1855.93|1863.25|1855.95|1863.39|1856.09|1863.03|1855.73|19
1733036630000|2024-12-01 07:03:50|1863.03|1855.73|1862.23|1854.93|1863.04|1855.74|1862.09|1854.79|12
1733036640000|2024-12-01 07:04:00|1862.24|1854.94|1862.78|1855.48|1862.81|1855.51|1861.94|1854.64|23
1733036650000|2024-12-01 07:04:10|1862.85|1855.55|1862.87|1855.57|1863.26|1855.96|1862.85|1855.55|19
1733036660000|2024-12-01 07:04:20|1862.86|1855.56|1862.95|1855.65|1863.08|1855.78|1862.69|1855.39|18
1733036670000|2024-12-01 07:04:30|1862.96|1855.66|1863.48|1856.18|1863.83|1856.53|1862.96|1855.66|28
1733036680000|2024-12-01 07:04:40|1863.59|1856.29|1863.53|1856.23|1863.59|1856.29|1862.84|1855.54|6
1733036690000|2024-12-01 07:04:50|1863.36|1856.06|1863.5|1856.2|1863.56|1856.26|1863.36|1856.06|24
1733036700000|2024-12-01 07:05:00|1863.43|1856.13|1862.96|1855.66|1863.43|1856.13|1862.66|1855.36|26
1733036710000|2024-12-01 07:05:10|1863.11|1855.81|1863.43|1856.13|1863.5|1856.2|1862.91|1855.61|27
1733036720000|2024-12-01 07:05:20|1863.41|1856.11|1863.88|1856.58|1863.94|1856.64|1863.41|1856.11|20
1733036730000|2024-12-01 07:05:30|1863.85|1856.55|1863.42|1856.12|1863.85|1856.55|1863.37|1856.07|16
1733036740000|2024-12-01 07:05:40|1863.48|1856.18|1863.86|1856.56|1863.86|1856.56|1863.35|1856.05|24
1733036750000|2024-12-01 07:05:50|1863.84|1856.54|1863.84|1856.54|1863.87|1856.57|1863.83|1856.53|5
1733036760000|2024-12-01 07:06:00|1864.23|1856.93|1863.43|1856.13|1864.39|1857.09|1863.37|1856.07|25
1733036770000|2024-12-01 07:06:10|1863.42|1856.12|1862.87|1855.57|1863.45|1856.15|1862.87|1855.57|29
1733036780000|2024-12-01 07:06:20|1862.88|1855.58|1863.12|1855.82|1863.25|1855.95|1862.87|1855.57|20
1733036790000|2024-12-01 07:06:30|1863.11|1855.81|1862.68|1855.38|1863.11|1855.81|1862.66|1855.36|14
1733036800000|2024-12-01 07:06:40|1862.67|1855.37|1862.48|1855.18|1862.72|1855.42|1862.4|1855.1|24
1733036810000|2024-12-01 07:06:50|1862.5|1855.2|1862.4|1855.1|1862.5|1855.2|1862.35|1855.05|17
1733036820000|2024-12-01 07:07:00|1862.41|1855.11|1861.56|1854.26|1862.48|1855.18|1861.56|1854.26|23
1733036830000|2024-12-01 07:07:10|1861.57|1854.27|1860.44|1853.14|1861.57|1854.27|1860.22|1852.92|30
1733036840000|2024-12-01 07:07:20|1860.48|1853.18|1861.48|1854.18|1861.52|1854.22|1860.39|1853.09|26
1733036850000|2024-12-01 07:07:30|1861.5|1854.2|1861.1|1853.8|1861.5|1854.2|1860.88|1853.58|21
1733036860000|2024-12-01 07:07:40|1861.11|1853.81|1860.94|1853.64|1861.11|1853.81|1859.91|1852.61|22
1733036870000|2024-12-01 07:07:50|1861.25|1853.95|1861.46|1854.16|1861.46|1854.16|1860.89|1853.59|23
1733036880000|2024-12-01 07:08:00|1861.52|1854.22|1860.07|1852.77|1861.52|1854.22|1860.07|1852.77|19
1733036890000|2024-12-01 07:08:10|1860.09|1852.79|1860.08|1852.78|1860.09|1852.79|1860.01|1852.71|14
1733036900000|2024-12-01 07:08:20|1860.09|1852.79|1860.47|1853.17|1860.51|1853.21|1860.08|1852.78|25
1733036910000|2024-12-01 07:08:30|1860.48|1853.18|1860.82|1853.52|1860.85|1853.55|1860.43|1853.13|21
1733036920000|2024-12-01 07:08:40|1860.85|1853.55|1861.07|1853.77|1861.09|1853.79|1860.84|1853.54|17
1733036930000|2024-12-01 07:08:50|1861.12|1853.82|1861.83|1854.53|1862.01|1854.71|1861.12|1853.82|21
1733036940000|2024-12-01 07:09:00|1861.86|1854.56|1861.5|1854.2|1862.03|1854.73|1861.32|1854.02|25
1733036950000|2024-12-01 07:09:10|1861.45|1854.15|1861.23|1853.93|1861.51|1854.21|1861.21|1853.91|26
1733036960000|2024-12-01 07:09:20|1861.25|1853.95|1860.67|1853.37|1861.37|1854.07|1860.64|1853.34|24
1733036970000|2024-12-01 07:09:30|1860.66|1853.36|1860.4|1853.1|1860.66|1853.36|1860.38|1853.08|28
1733036980000|2024-12-01 07:09:40|1860.42|1853.12|1860.22|1852.92|1860.51|1853.21|1860.22|1852.92|24
1733036990000|2024-12-01 07:09:50|1859.89|1852.59|1859.75|1852.45|1860.11|1852.81|1859.75|1852.45|10
1733037000000|2024-12-01 07:10:00|1859.86|1852.56|1859.67|1852.37|1859.91|1852.61|1859.64|1852.34|16
1733037010000|2024-12-01 07:10:10|1859.66|1852.36|1860.26|1852.96|1860.26|1852.96|1859.52|1852.22|19
1733037020000|2024-12-01 07:10:20|1860.38|1853.08|1860.07|1852.77|1860.42|1853.12|1859.86|1852.56|25
1733037030000|2024-12-01 07:10:30|1860.09|1852.79|1860.4|1853.1|1860.42|1853.12|1859.87|1852.57|21
1733037040000|2024-12-01 07:10:40|1860.42|1853.12|1860.83|1853.53|1860.83|1853.53|1860.36|1853.06|20
1733037050000|2024-12-01 07:10:50|1860.91|1853.61|1860.21|1852.91|1860.92|1853.62|1860.17|1852.87|20
1733037060000|2024-12-01 07:11:00|1860.22|1852.92|1859.55|1852.25|1860.22|1852.92|1859.4|1852.1|14
1733037070000|2024-12-01 07:11:10|1859.51|1852.21|1859.28|1851.98|1859.54|1852.24|1859.26|1851.96|15
1733037080000|2024-12-01 07:11:20|1859.38|1852.08|1859.28|1851.98|1859.4|1852.1|1859.28|1851.98|7
1733037090000|2024-12-01 07:11:30|1859.26|1851.96|1859.28|1851.98|1859.3|1852|1859.26|1851.96|6
1733037100000|2024-12-01 07:11:40|1859.2|1851.9|1857.83|1850.53|1859.2|1851.9|1857.77|1850.47|10
1733037110000|2024-12-01 07:11:50|1857.86|1850.56|1858.6|1851.3|1858.6|1851.3|1857.77|1850.47|20
1733037120000|2024-12-01 07:12:00|1858.65|1851.35|1858.26|1850.96|1858.67|1851.37|1858.22|1850.92|17
1733037130000|2024-12-01 07:12:10|1858.03|1850.73|1858.85|1851.55|1858.86|1851.56|1858.03|1850.73|20
1733037140000|2024-12-01 07:12:20|1858.78|1851.48|1858.24|1850.94|1858.87|1851.57|1858.24|1850.94|22
1733037150000|2024-12-01 07:12:30|1858.26|1850.96|1858.24|1850.94|1858.27|1850.97|1858.24|1850.94|9
1733037160000|2024-12-01 07:12:40|1858.26|1850.96|1858.43|1851.13|1858.62|1851.32|1858.26|1850.96|12
1733037170000|2024-12-01 07:12:50|1858.44|1851.14|1858.65|1851.35|1858.68|1851.38|1858.37|1851.07|22
1733037180000|2024-12-01 07:13:00|1858.64|1851.34|1858.38|1851.08|1858.65|1851.35|1858.36|1851.06|18
1733037190000|2024-12-01 07:13:10|1858.24|1850.94|1858.25|1850.95|1858.29|1850.99|1858.24|1850.94|7
1733037200000|2024-12-01 07:13:20|1858.29|1850.99|1858.27|1850.97|1858.66|1851.36|1858.24|1850.94|22
1733037210000|2024-12-01 07:13:30|1858.28|1850.98|1858.2|1850.9|1858.28|1850.98|1858.14|1850.84|13
1733037220000|2024-12-01 07:13:40|1858.05|1850.75|1857.79|1850.49|1858.05|1850.75|1857.74|1850.44|19
1733037230000|2024-12-01 07:13:50|1857.82|1850.52|1858.24|1850.94|1858.29|1850.99|1857.75|1850.45|25
1733037240000|2024-12-01 07:14:00|1858.25|1850.95|1858.29|1850.99|1858.29|1850.99|1858.22|1850.92|20
1733037250000|2024-12-01 07:14:10|1858.27|1850.97|1858.28|1850.98|1858.87|1851.57|1858.27|1850.97|18
1733037260000|2024-12-01 07:14:20|1858.44|1851.14|1858.55|1851.25|1859.23|1851.93|1858.44|1851.14|20
1733037270000|2024-12-01 07:14:30|1858.51|1851.21|1858.39|1851.09|1858.59|1851.29|1858.29|1850.99|22
1733037280000|2024-12-01 07:14:40|1858.41|1851.11|1858.28|1850.98|1858.82|1851.52|1858.28|1850.98|28
1733037290000|2024-12-01 07:14:50|1858.16|1850.86|1858|1850.7|1858.16|1850.86|1857.93|1850.63|16
1733037300000|2024-12-01 07:15:00|1858.03|1850.73|1858.6|1851.3|1858.6|1851.3|1858|1850.7|24
1733037310000|2024-12-01 07:15:10|1858.86|1851.56|1859.24|1851.94|1859.24|1851.94|1858.37|1851.07|23
1733037320000|2024-12-01 07:15:20|1859.25|1851.95|1859.63|1852.33|1859.66|1852.36|1859.24|1851.94|21
1733037330000|2024-12-01 07:15:30|1859.66|1852.36|1859.36|1852.06|1859.69|1852.39|1859.32|1852.02|25
1733037340000|2024-12-01 07:15:40|1859.32|1852.02|1859.83|1852.53|1859.92|1852.62|1859.32|1852.02|27
1733037350000|2024-12-01 07:15:50|1859.86|1852.56|1860.66|1853.36|1860.68|1853.38|1859.77|1852.47|26
1733037360000|2024-12-01 07:16:00|1860.68|1853.38|1859.8|1852.5|1860.68|1853.38|1859.79|1852.49|27
1733037370000|2024-12-01 07:16:10|1859.79|1852.49|1861.5|1854.2|1861.55|1854.25|1859.75|1852.45|29
1733037380000|2024-12-01 07:16:20|1861.68|1854.38|1861.01|1853.71|1861.86|1854.56|1860.91|1853.61|22
1733037390000|2024-12-01 07:16:30|1861.02|1853.72|1861.31|1854.01|1861.86|1854.56|1861.02|1853.72|26
1733037400000|2024-12-01 07:16:40|1861.34|1854.04|1861.36|1854.06|1861.49|1854.19|1861.31|1854.01|16
1733037410000|2024-12-01 07:16:50|1861.39|1854.09|1861.63|1854.33|1861.66|1854.36|1861.36|1854.06|26
1733037420000|2024-12-01 07:17:00|1861.61|1854.31|1862.22|1854.92|1862.22|1854.92|1861.5|1854.2|23
1733037430000|2024-12-01 07:17:10|1862.46|1855.16|1862.78|1855.48|1862.86|1855.56|1862.46|1855.16|21
1733037440000|2024-12-01 07:17:20|1862.76|1855.46|1862.37|1855.07|1862.82|1855.52|1862.37|1855.07|24
1733037450000|2024-12-01 07:17:30|1862.59|1855.29|1862.76|1855.46|1862.86|1855.56|1862.38|1855.08|25
1733037460000|2024-12-01 07:17:40|1862.82|1855.52|1862.85|1855.55|1862.86|1855.56|1862.76|1855.46|6
1733037470000|2024-12-01 07:17:50|1862.84|1855.54|1862.85|1855.55|1862.86|1855.56|1862.82|1855.52|11
1733037480000|2024-12-01 07:18:00|1862.94|1855.64|1862.85|1855.55|1863.44|1856.14|1862.78|1855.48|12
1733037490000|2024-12-01 07:18:10|1862.82|1855.52|1862.32|1855.02|1863.24|1855.94|1862.32|1855.02|22
1733037500000|2024-12-01 07:18:20|1862.35|1855.05|1862.5|1855.2|1862.63|1855.33|1862.32|1855.02|32
1733037510000|2024-12-01 07:18:30|1862.65|1855.35|1862.87|1855.57|1862.87|1855.57|1862.5|1855.2|17
1733037520000|2024-12-01 07:18:40|1862.83|1855.53|1862.87|1855.57|1862.87|1855.57|1862.75|1855.45|13
1733037530000|2024-12-01 07:18:50|1862.96|1855.66|1863.25|1855.95|1863.29|1855.99|1862.96|1855.66|26
1733037540000|2024-12-01 07:19:00|1863.28|1855.98|1863.79|1856.49|1863.87|1856.57|1863.23|1855.93|31
1733037550000|2024-12-01 07:19:10|1863.82|1856.52|1864.55|1857.25|1864.59|1857.29|1863.75|1856.45|21
1733037560000|2024-12-01 07:19:20|1864.59|1857.29|1866.1|1858.8|1866.1|1858.8|1864.55|1857.25|26
1733037570000|2024-12-01 07:19:30|1866.3|1859|1868.56|1861.26|1868.56|1861.26|1866.3|1859|22
1733037580000|2024-12-01 07:19:40|1868.49|1861.19|1867.48|1860.18|1868.5|1861.2|1867.48|1860.18|30
1733037590000|2024-12-01 07:19:50|1867.55|1860.25|1867.49|1860.19|1867.55|1860.25|1867.34|1860.04|25
1733037600000|2024-12-01 07:20:00|1867.52|1860.22|1867.73|1860.43|1867.89|1860.59|1867.49|1860.19|29
1733037610000|2024-12-01 07:20:10|1867.75|1860.45|1868.54|1861.24|1868.56|1861.26|1867.73|1860.43|21
1733037620000|2024-12-01 07:20:20|1868.58|1861.28|1868.47|1861.17|1868.58|1861.28|1868.35|1861.05|34
1733037630000|2024-12-01 07:20:30|1868.48|1861.18|1868.11|1860.81|1868.48|1861.18|1868.06|1860.76|22
1733037640000|2024-12-01 07:20:40|1868.07|1860.77|1867.5|1860.2|1868.12|1860.82|1867.13|1859.83|19
1733037650000|2024-12-01 07:20:50|1867.43|1860.13|1867.33|1860.03|1867.48|1860.18|1867.11|1859.81|19
1733037660000|2024-12-01 07:21:00|1867.31|1860.01|1866.48|1859.18|1867.34|1860.04|1866.34|1859.04|24
1733037670000|2024-12-01 07:21:10|1866.5|1859.2|1866.86|1859.56|1866.88|1859.58|1866.46|1859.16|32
1733037680000|2024-12-01 07:21:20|1866.76|1859.46|1866.86|1859.56|1866.88|1859.58|1866.41|1859.11|23
1733037690000|2024-12-01 07:21:30|1866.87|1859.57|1867.35|1860.05|1867.54|1860.24|1866.87|1859.57|29
1733037700000|2024-12-01 07:21:40|1867.36|1860.06|1867.49|1860.19|1867.51|1860.21|1867.34|1860.04|19
1733037710000|2024-12-01 07:21:50|1867.45|1860.15|1866.88|1859.58|1867.74|1860.44|1866.85|1859.55|26
1733037720000|2024-12-01 07:22:00|1866.92|1859.62|1867.53|1860.23|1867.53|1860.23|1866.82|1859.52|20
1733037730000|2024-12-01 07:22:10|1867.5|1860.2|1868.5|1861.2|1868.53|1861.23|1867.49|1860.19|29
1733037740000|2024-12-01 07:22:20|1868.51|1861.21|1867.58|1860.28|1868.54|1861.24|1867.57|1860.27|25
1733037750000|2024-12-01 07:22:30|1867.72|1860.42|1867.31|1860.01|1867.72|1860.42|1867.14|1859.84|22
1733037760000|2024-12-01 07:22:40|1867.14|1859.84|1865.87|1858.57|1867.15|1859.85|1865.4|1858.1|31
1733037770000|2024-12-01 07:22:50|1865.88|1858.58|1865.51|1858.21|1865.88|1858.58|1865.41|1858.11|31
1733037780000|2024-12-01 07:23:00|1865.53|1858.23|1866.44|1859.14|1866.47|1859.17|1865.46|1858.16|33
1733037790000|2024-12-01 07:23:10|1866.45|1859.15|1866.6|1859.3|1867.14|1859.84|1866.44|1859.14|25
1733037800000|2024-12-01 07:23:20|1866.55|1859.25|1866.41|1859.11|1867.08|1859.78|1866.22|1858.92|29
1733037810000|2024-12-01 07:23:30|1866.47|1859.17|1866.39|1859.09|1867.1|1859.8|1866.38|1859.08|26
1733037820000|2024-12-01 07:23:40|1866.4|1859.1|1866.45|1859.15|1866.54|1859.24|1865.93|1858.63|26
1733037830000|2024-12-01 07:23:50|1866.43|1859.13|1866.89|1859.59|1866.94|1859.64|1866.43|1859.13|21
1733037840000|2024-12-01 07:24:00|1866.93|1859.63|1866.5|1859.2|1867.5|1860.2|1866.49|1859.19|25
1733037850000|2024-12-01 07:24:10|1866.64|1859.34|1866.5|1859.2|1866.64|1859.34|1866.22|1858.92|30
1733037860000|2024-12-01 07:24:20|1866.52|1859.22|1866.35|1859.05|1866.87|1859.57|1866.32|1859.02|21
1733037870000|2024-12-01 07:24:30|1866.28|1858.98|1866.49|1859.19|1866.52|1859.22|1866.05|1858.75|26
1733037880000|2024-12-01 07:24:40|1866.5|1859.2|1866.51|1859.21|1866.84|1859.54|1866.43|1859.13|30
1733037890000|2024-12-01 07:24:50|1866.45|1859.15|1866.18|1858.88|1866.51|1859.21|1866.06|1858.76|24
1733037900000|2024-12-01 07:25:00|1866.25|1858.95|1866.55|1859.25|1866.87|1859.57|1865.45|1858.15|33
1733037910000|2024-12-01 07:25:10|1866.51|1859.21|1867.65|1860.35|1867.96|1860.66|1866.42|1859.12|26
1733037920000|2024-12-01 07:25:20|1867.56|1860.26|1868.5|1861.2|1868.53|1861.23|1867.37|1860.07|27
1733037930000|2024-12-01 07:25:30|1868.53|1861.23|1868.47|1861.17|1868.53|1861.23|1868.36|1861.06|27
1733037940000|2024-12-01 07:25:40|1868.46|1861.16|1868.69|1861.39|1868.69|1861.39|1868.33|1861.03|22
1733037950000|2024-12-01 07:25:50|1868.99|1861.69|1869.88|1862.58|1870.39|1863.09|1868.99|1861.69|29
1733037960000|2024-12-01 07:26:00|1869.83|1862.53|1869.87|1862.57|1870.37|1863.07|1869.75|1862.45|28
1733037970000|2024-12-01 07:26:10|1869.92|1862.62|1869.53|1862.23|1870.49|1863.19|1869.52|1862.22|30
1733037980000|2024-12-01 07:26:20|1869.55|1862.25|1870.26|1862.96|1870.42|1863.12|1869.49|1862.19|25
1733037990000|2024-12-01 07:26:30|1870.37|1863.07|1869.61|1862.31|1870.42|1863.12|1869.49|1862.19|20
1733038000000|2024-12-01 07:26:40|1869.64|1862.34|1869.46|1862.16|1869.64|1862.34|1868.89|1861.59|23
1733038010000|2024-12-01 07:26:50|1869.44|1862.14|1869.1|1861.8|1869.47|1862.17|1868.89|1861.59|23
1733038020000|2024-12-01 07:27:00|1868.67|1861.37|1869.39|1862.09|1869.46|1862.16|1868.54|1861.24|30
1733038030000|2024-12-01 07:27:10|1869.44|1862.14|1869.42|1862.12|1869.46|1862.16|1869.06|1861.76|24
1733038040000|2024-12-01 07:27:20|1869.28|1861.98|1869.36|1862.06|1869.5|1862.2|1869.15|1861.85|15
1733038050000|2024-12-01 07:27:30|1869.48|1862.18|1869.67|1862.37|1870.05|1862.75|1869.22|1861.92|34
1733038060000|2024-12-01 07:27:40|1869.71|1862.41|1870.14|1862.84|1870.42|1863.12|1869.69|1862.39|32
1733038070000|2024-12-01 07:27:50|1870.07|1862.77|1869.63|1862.33|1870.07|1862.77|1869.49|1862.19|21
1733038080000|2024-12-01 07:28:00|1869.55|1862.25|1869.68|1862.38|1869.7|1862.4|1869.21|1861.91|29
1733038090000|2024-12-01 07:28:10|1869.55|1862.25|1869.39|1862.09|1869.65|1862.35|1869.1|1861.8|28
1733038100000|2024-12-01 07:28:20|1869.35|1862.05|1869.22|1861.92|1869.39|1862.09|1869.22|1861.92|26
1733038110000|2024-12-01 07:28:30|1869.24|1861.94|1869.53|1862.23|1869.53|1862.23|1869.22|1861.92|30
1733038120000|2024-12-01 07:28:40|1869.83|1862.53|1870.27|1862.97|1870.27|1862.97|1869.83|1862.53|22
1733038130000|2024-12-01 07:28:50|1869.71|1862.41|1870.08|1862.78|1870.08|1862.78|1869.43|1862.13|23
1733038140000|2024-12-01 07:29:00|1870.09|1862.79|1870.24|1862.94|1870.35|1863.05|1870.09|1862.79|20
1733038150000|2024-12-01 07:29:10|1870.05|1862.75|1870.13|1862.83|1870.24|1862.94|1869.82|1862.52|26
1733038160000|2024-12-01 07:29:20|1870.12|1862.82|1869.75|1862.45|1870.12|1862.82|1869.55|1862.25|24
1733038170000|2024-12-01 07:29:30|1869.74|1862.44|1870.28|1862.98|1870.51|1863.21|1869.71|1862.41|21
1733038180000|2024-12-01 07:29:40|1870.44|1863.14|1870.36|1863.06|1871.07|1863.77|1870.32|1863.02|26
1733038190000|2024-12-01 07:29:50|1870.35|1863.05|1870.31|1863.01|1870.52|1863.22|1870.12|1862.82|18
1733038200000|2024-12-01 07:30:00|1870.3|1863|1870.69|1863.39|1870.72|1863.42|1870.28|1862.98|22
1733038210000|2024-12-01 07:30:10|1870.7|1863.4|1872.27|1864.97|1872.27|1864.97|1870.68|1863.38|21
1733038220000|2024-12-01 07:30:20|1872.28|1864.98|1872.91|1865.61|1872.91|1865.61|1872.28|1864.98|8
1733038230000|2024-12-01 07:30:30|1872.9|1865.6|1872.99|1865.69|1873.13|1865.83|1872.75|1865.45|16
1733038240000|2024-12-01 07:30:40|1873|1865.7|1873.11|1865.81|1873.17|1865.87|1873|1865.7|8
1733038250000|2024-12-01 07:30:50|1872.7|1865.4|1872.42|1865.12|1872.7|1865.4|1872.42|1865.12|9
1733038260000|2024-12-01 07:31:00|1872.48|1865.18|1871.84|1864.54|1872.53|1865.23|1871.84|1864.54|22
1733038270000|2024-12-01 07:31:10|1871.86|1864.56|1871.48|1864.18|1872.55|1865.25|1871.46|1864.16|25
1733038280000|2024-12-01 07:31:20|1871.5|1864.2|1871.04|1863.74|1871.59|1864.29|1871.04|1863.74|13
1733038290000|2024-12-01 07:31:30|1871.08|1863.78|1871.29|1863.99|1871.29|1863.99|1870.46|1863.16|28
1733038300000|2024-12-01 07:31:40|1871.33|1864.03|1871.04|1863.74|1871.41|1864.11|1870.69|1863.39|12
1733038310000|2024-12-01 07:31:50|1870.7|1863.4|1870.38|1863.08|1871.11|1863.81|1870.38|1863.08|29
1733038320000|2024-12-01 07:32:00|1870.39|1863.09|1871.07|1863.77|1871.17|1863.87|1870.39|1863.09|30
1733038330000|2024-12-01 07:32:10|1871.08|1863.78|1870.89|1863.59|1871.12|1863.82|1870.66|1863.36|25
1733038340000|2024-12-01 07:32:20|1870.69|1863.39|1869.27|1861.97|1871.05|1863.75|1869.27|1861.97|32
1733038350000|2024-12-01 07:32:30|1869.26|1861.96|1868.77|1861.47|1869.26|1861.96|1868.72|1861.42|14
1733038360000|2024-12-01 07:32:40|1869.09|1861.79|1869.52|1862.22|1869.83|1862.53|1869.09|1861.79|13
1733038370000|2024-12-01 07:32:50|1869.28|1861.98|1869.86|1862.56|1869.86|1862.56|1869.1|1861.8|20
1733038380000|2024-12-01 07:33:00|1869.89|1862.59|1871.27|1863.97|1871.27|1863.97|1869.89|1862.59|21
1733038390000|2024-12-01 07:33:10|1871.41|1864.11|1869.89|1862.59|1871.53|1864.23|1869.89|1862.59|21
1733038400000|2024-12-01 07:33:20|1869.54|1862.24|1869.44|1862.14|1869.66|1862.36|1869.04|1861.74|31
1733038410000|2024-12-01 07:33:30|1869.42|1862.12|1869.64|1862.34|1869.85|1862.55|1869.42|1862.12|19
1733038420000|2024-12-01 07:33:40|1869.56|1862.26|1869.58|1862.28|1869.86|1862.56|1869.52|1862.22|24
1733038430000|2024-12-01 07:33:50|1869.55|1862.25|1868.91|1861.61|1869.55|1862.25|1868.7|1861.4|28
1733038440000|2024-12-01 07:34:00|1869.04|1861.74|1869.48|1862.18|1869.51|1862.21|1868.91|1861.61|33
1733038450000|2024-12-01 07:34:10|1869.42|1862.12|1869.48|1862.18|1869.51|1862.21|1868.59|1861.29|28
1733038460000|2024-12-01 07:34:20|1869.5|1862.2|1867.83|1860.53|1869.5|1862.2|1867.73|1860.43|35
1733038470000|2024-12-01 07:34:30|1867.87|1860.57|1866.37|1859.07|1867.87|1860.57|1866.36|1859.06|26
1733038480000|2024-12-01 07:34:40|1866.36|1859.06|1866.57|1859.27|1866.66|1859.36|1866.32|1859.02|13
1733038490000|2024-12-01 07:34:50|1866.66|1859.36|1867.36|1860.06|1867.41|1860.11|1866.5|1859.2|21
1733038500000|2024-12-01 07:35:00|1867.32|1860.02|1867.48|1860.18|1868.07|1860.77|1867.28|1859.98|24
1733038510000|2024-12-01 07:35:10|1867.46|1860.16|1868.11|1860.81|1868.11|1860.81|1867.41|1860.11|19
1733038520000|2024-12-01 07:35:20|1868.07|1860.77|1868.52|1861.22|1868.55|1861.25|1868.07|1860.77|20
1733038530000|2024-12-01 07:35:30|1868.55|1861.25|1869.38|1862.08|1869.4|1862.1|1868.48|1861.18|16
1733038540000|2024-12-01 07:35:40|1869.37|1862.07|1868.55|1861.25|1869.37|1862.07|1868.36|1861.06|20
1733038550000|2024-12-01 07:35:50|1868.52|1861.22|1868.52|1861.22|1868.87|1861.57|1868.33|1861.03|34
1733038560000|2024-12-01 07:36:00|1868.51|1861.21|1868.85|1861.55|1868.98|1861.68|1868.51|1861.21|14
1733038570000|2024-12-01 07:36:10|1868.75|1861.45|1869.32|1862.02|1869.37|1862.07|1868.36|1861.06|24
1733038580000|2024-12-01 07:36:20|1869.29|1861.99|1869.47|1862.17|1869.81|1862.51|1869.16|1861.86|23
1733038590000|2024-12-01 07:36:30|1869.62|1862.32|1869.41|1862.11|1869.88|1862.58|1869.25|1861.95|28
1733038600000|2024-12-01 07:36:40|1869.45|1862.15|1869.46|1862.16|1869.62|1862.32|1869.41|1862.11|16
1733038610000|2024-12-01 07:36:50|1869.48|1862.18|1869.41|1862.11|1869.56|1862.26|1869.41|1862.11|12
1733038620000|2024-12-01 07:37:00|1869.18|1861.88|1868.28|1860.98|1869.18|1861.88|1868.14|1860.84|23
1733038630000|2024-12-01 07:37:10|1868.35|1861.05|1868.18|1860.88|1868.35|1861.05|1868.15|1860.85|12
1733038640000|2024-12-01 07:37:20|1868.11|1860.81|1868.13|1860.83|1868.13|1860.83|1868.1|1860.8|5
1733038650000|2024-12-01 07:37:30|1868.11|1860.81|1868.51|1861.21|1868.54|1861.24|1868.11|1860.81|9
1733038660000|2024-12-01 07:37:40|1868.47|1861.17|1868.54|1861.24|1868.61|1861.31|1868.47|1861.17|9
1733038670000|2024-12-01 07:37:50|1868.52|1861.22|1868.51|1861.21|1868.55|1861.25|1868.51|1861.21|3
1733038680000|2024-12-01 07:38:00|1868.47|1861.17|1868.86|1861.56|1869.16|1861.86|1868.46|1861.16|15
1733038690000|2024-12-01 07:38:10|1868.73|1861.43|1869.04|1861.74|1869.34|1862.04|1868.43|1861.13|18
1733038700000|2024-12-01 07:38:20|1869.02|1861.72|1868.46|1861.16|1869.02|1861.72|1868.46|1861.16|11
1733038710000|2024-12-01 07:38:30|1868.51|1861.21|1868.48|1861.18|1868.52|1861.22|1868.48|1861.18|8
1733038720000|2024-12-01 07:38:40|1868.5|1861.2|1868.95|1861.65|1868.95|1861.65|1868.5|1861.2|11
1733038730000|2024-12-01 07:38:50|1868.94|1861.64|1869.43|1862.13|1869.54|1862.24|1868.94|1861.64|8
1733038740000|2024-12-01 07:39:00|1869.53|1862.23|1870.33|1863.03|1870.44|1863.14|1869.53|1862.23|15
1733038750000|2024-12-01 07:39:10|1870.38|1863.08|1869.83|1862.53|1870.44|1863.14|1869.62|1862.32|4
1733038760000|2024-12-01 07:39:20|1869.79|1862.49|1869.8|1862.5|1869.8|1862.5|1869.79|1862.49|2
1733038770000|2024-12-01 07:39:30|1869.84|1862.54|1868.44|1861.14|1869.84|1862.54|1868.43|1861.13|17
1733038780000|2024-12-01 07:39:40|1868.4|1861.1|1867.39|1860.09|1868.42|1861.12|1867.37|1860.07|12
1733038790000|2024-12-01 07:39:50|1867.37|1860.07|1867.58|1860.28|1867.58|1860.28|1866.93|1859.63|16
1733038800000|2024-12-01 07:40:00|1867.65|1860.35|1868.36|1861.06|1868.36|1861.06|1867.65|1860.35|11
1733038810000|2024-12-01 07:40:10|1868.45|1861.15|1868.6|1861.3|1868.64|1861.34|1868.45|1861.15|4
1733038820000|2024-12-01 07:40:20|1868.64|1861.34|1868.64|1861.34|1868.64|1861.34|1868.64|1861.34|1
1733038830000|2024-12-01 07:40:30|1868.42|1861.12|1868.67|1861.37|1868.67|1861.37|1868.42|1861.12|23
1733038840000|2024-12-01 07:40:40|1868.4|1861.1|1868.47|1861.17|1868.47|1861.17|1868.4|1861.1|2
1733038850000|2024-12-01 07:40:50|1868.12|1860.82|1867.79|1860.49|1868.12|1860.82|1867.79|1860.49|6
1733038860000|2024-12-01 07:41:00|1867.83|1860.53|1868.37|1861.07|1868.39|1861.09|1867.82|1860.52|24
1733038870000|2024-12-01 07:41:10|1868.39|1861.09|1869.03|1861.73|1869.03|1861.73|1868.37|1861.07|24
1733038880000|2024-12-01 07:41:20|1868.99|1861.69|1868.91|1861.61|1868.99|1861.69|1868.87|1861.57|12
1733038890000|2024-12-01 07:41:30|1868.88|1861.58|1868.48|1861.18|1869.37|1862.07|1868.42|1861.12|16
1733038900000|2024-12-01 07:41:40|1868.46|1861.16|1868.87|1861.57|1869.03|1861.73|1868.39|1861.09|22
1733038910000|2024-12-01 07:41:50|1868.82|1861.52|1868.89|1861.59|1868.89|1861.59|1868.48|1861.18|24
1733038920000|2024-12-01 07:42:00|1868.86|1861.56|1868.48|1861.18|1868.89|1861.59|1868.41|1861.11|22
1733038930000|2024-12-01 07:42:10|1868.47|1861.17|1868.47|1861.17|1868.59|1861.29|1868.47|1861.17|15
1733038940000|2024-12-01 07:42:20|1868.4|1861.1|1868.46|1861.16|1868.46|1861.16|1868.4|1861.1|11
1733038950000|2024-12-01 07:42:30|1868.44|1861.14|1868.37|1861.07|1868.57|1861.27|1867.84|1860.54|18
1733038960000|2024-12-01 07:42:40|1868.4|1861.1|1868.88|1861.58|1869.01|1861.71|1868.37|1861.07|22
1733038970000|2024-12-01 07:42:50|1868.87|1861.57|1868.48|1861.18|1868.87|1861.57|1868.48|1861.18|22
1733038980000|2024-12-01 07:43:00|1868.43|1861.13|1868.5|1861.2|1868.54|1861.24|1868.36|1861.06|25
1733038990000|2024-12-01 07:43:10|1868.51|1861.21|1868.62|1861.32|1868.89|1861.59|1868.41|1861.11|31
1733039000000|2024-12-01 07:43:20|1868.59|1861.29|1868.47|1861.17|1868.59|1861.29|1868.37|1861.07|16
1733039010000|2024-12-01 07:43:30|1868.45|1861.15|1868.94|1861.64|1869.1|1861.8|1868.36|1861.06|23
1733039020000|2024-12-01 07:43:40|1868.99|1861.69|1868.98|1861.68|1869.02|1861.72|1868.93|1861.63|13
1733039030000|2024-12-01 07:43:50|1868.94|1861.64|1868.94|1861.64|1869.02|1861.72|1868.94|1861.64|16
1733039040000|2024-12-01 07:44:00|1868.98|1861.68|1869.54|1862.24|1869.55|1862.25|1868.85|1861.55|20
1733039050000|2024-12-01 07:44:10|1869.46|1862.16|1869.73|1862.43|1869.91|1862.61|1869.46|1862.16|18
1733039060000|2024-12-01 07:44:20|1869.72|1862.42|1869.47|1862.17|1869.72|1862.42|1869.38|1862.08|8
1733039070000|2024-12-01 07:44:30|1869.53|1862.23|1869.54|1862.24|1869.54|1862.24|1869.35|1862.05|22
1733039080000|2024-12-01 07:44:40|1869.51|1862.21|1869.54|1862.24|1869.54|1862.24|1869.48|1862.18|19
1733039090000|2024-12-01 07:44:50|1869.51|1862.21|1869.49|1862.19|1869.97|1862.67|1869.34|1862.04|27
1733039100000|2024-12-01 07:45:00|1869.46|1862.16|1868.54|1861.24|1869.54|1862.24|1868.54|1861.24|21
1733039110000|2024-12-01 07:45:10|1868.39|1861.09|1868.72|1861.42|1869.11|1861.81|1868.39|1861.09|28
1733039120000|2024-12-01 07:45:20|1868.75|1861.45|1868.89|1861.59|1868.89|1861.59|1868.36|1861.06|17
1733039130000|2024-12-01 07:45:30|1868.86|1861.56|1868.87|1861.57|1869.42|1862.12|1868.86|1861.56|14
1733039140000|2024-12-01 07:45:40|1868.84|1861.54|1868.93|1861.63|1869.03|1861.73|1868.36|1861.06|25
1733039150000|2024-12-01 07:45:50|1868.94|1861.64|1868.9|1861.6|1868.94|1861.64|1868.87|1861.57|14
1733039160000|2024-12-01 07:46:00|1868.87|1861.57|1869.34|1862.04|1869.46|1862.16|1868.87|1861.57|18
1733039170000|2024-12-01 07:46:10|1869.43|1862.13|1869.41|1862.11|1869.46|1862.16|1869.03|1861.73|23
1733039180000|2024-12-01 07:46:20|1869.39|1862.09|1869.23|1861.93|1869.44|1862.14|1868.93|1861.63|22
1733039190000|2024-12-01 07:46:30|1869.19|1861.89|1869|1861.7|1869.23|1861.93|1868.89|1861.59|16
1733039200000|2024-12-01 07:46:40|1868.93|1861.63|1868.64|1861.34|1868.95|1861.65|1868.61|1861.31|13
1733039210000|2024-12-01 07:46:50|1868.63|1861.33|1868.72|1861.42|1868.89|1861.59|1868.63|1861.33|12
1733039220000|2024-12-01 07:47:00|1868.82|1861.52|1868.46|1861.16|1868.82|1861.52|1868.27|1860.97|28
1733039230000|2024-12-01 07:47:10|1868.37|1861.07|1869.26|1861.96|1869.43|1862.13|1868.33|1861.03|28
1733039240000|2024-12-01 07:47:20|1868.95|1861.65|1868.47|1861.17|1868.95|1861.65|1868.46|1861.16|8
1733039250000|2024-12-01 07:47:30|1868.42|1861.12|1868.4|1861.1|1868.46|1861.16|1868.05|1860.75|18
1733039260000|2024-12-01 07:47:40|1868.43|1861.13|1868.41|1861.11|1868.48|1861.18|1868.4|1861.1|14
1733039270000|2024-12-01 07:47:50|1868.43|1861.13|1868.91|1861.61|1868.94|1861.64|1868.41|1861.11|18
1733039280000|2024-12-01 07:48:00|1868.94|1861.64|1869.42|1862.12|1869.51|1862.21|1868.91|1861.61|22
1733039290000|2024-12-01 07:48:10|1869.51|1862.21|1870.99|1863.69|1870.99|1863.69|1869.39|1862.09|27
1733039300000|2024-12-01 07:48:20|1871.02|1863.72|1872.88|1865.58|1872.89|1865.59|1871.02|1863.72|15
1733039310000|2024-12-01 07:48:30|1872.87|1865.57|1871.86|1864.56|1872.87|1865.57|1871.73|1864.43|17
1733039320000|2024-12-01 07:48:40|1871.89|1864.59|1870.84|1863.54|1871.89|1864.59|1870.84|1863.54|16
1733039330000|2024-12-01 07:48:50|1870.85|1863.55|1871.5|1864.2|1871.5|1864.2|1870.84|1863.54|22
1733039340000|2024-12-01 07:49:00|1871.45|1864.15|1871.45|1864.15|1871.52|1864.22|1871.28|1863.98|15
1733039350000|2024-12-01 07:49:10|1871.44|1864.14|1871.14|1863.84|1871.87|1864.57|1871.14|1863.84|28
1733039360000|2024-12-01 07:49:20|1871.13|1863.83|1870.91|1863.61|1871.26|1863.96|1870.73|1863.43|19
1733039370000|2024-12-01 07:49:30|1870.98|1863.68|1870.84|1863.54|1870.98|1863.68|1870.67|1863.37|24
1733039380000|2024-12-01 07:49:40|1870.74|1863.44|1870.86|1863.56|1870.86|1863.56|1870.34|1863.04|26
1733039390000|2024-12-01 07:49:50|1870.78|1863.48|1870.33|1863.03|1870.85|1863.55|1870.33|1863.03|25
1733039400000|2024-12-01 07:50:00|1870.49|1863.19|1870.82|1863.52|1870.85|1863.55|1870.37|1863.07|21
1733039410000|2024-12-01 07:50:10|1870.72|1863.42|1871.43|1864.13|1871.51|1864.21|1870.7|1863.4|16
1733039420000|2024-12-01 07:50:20|1871.51|1864.21|1870.9|1863.6|1871.51|1864.21|1870.9|1863.6|19
1733039430000|2024-12-01 07:50:30|1870.98|1863.68|1870.82|1863.52|1870.98|1863.68|1870.64|1863.34|15
1733039440000|2024-12-01 07:50:40|1870.73|1863.43|1870.72|1863.42|1870.82|1863.52|1870.67|1863.37|18
1733039450000|2024-12-01 07:50:50|1870.71|1863.41|1870.32|1863.02|1870.72|1863.42|1870.32|1863.02|21
1733039460000|2024-12-01 07:51:00|1870.56|1863.26|1871.44|1864.14|1871.51|1864.21|1870.42|1863.12|29
1733039470000|2024-12-01 07:51:10|1871.38|1864.08|1870.93|1863.63|1871.39|1864.09|1870.86|1863.56|20
1733039480000|2024-12-01 07:51:20|1870.92|1863.62|1871.65|1864.35|1871.65|1864.35|1870.92|1863.62|20
1733039490000|2024-12-01 07:51:30|1871.61|1864.31|1871.73|1864.43|1871.74|1864.44|1871.61|1864.31|7
1733039500000|2024-12-01 07:51:40|1871.74|1864.44|1871.42|1864.12|1871.74|1864.44|1871.42|1864.12|11
1733039510000|2024-12-01 07:51:50|1871.44|1864.14|1871.5|1864.2|1871.53|1864.23|1870.84|1863.54|19
1733039520000|2024-12-01 07:52:00|1871.48|1864.18|1870.99|1863.69|1871.52|1864.22|1870.99|1863.69|24
1733039530000|2024-12-01 07:52:10|1870.97|1863.67|1871.4|1864.1|1871.54|1864.24|1870.73|1863.43|15
1733039540000|2024-12-01 07:52:20|1871.42|1864.12|1871.11|1863.81|1871.47|1864.17|1871.11|1863.81|13
1733039550000|2024-12-01 07:52:30|1871.08|1863.78|1870.72|1863.42|1871.08|1863.78|1870.68|1863.38|15
1733039560000|2024-12-01 07:52:40|1870.73|1863.43|1871.27|1863.97|1871.41|1864.11|1870.72|1863.42|26
1733039570000|2024-12-01 07:52:50|1871.26|1863.96|1871.11|1863.81|1871.26|1863.96|1871.11|1863.81|4
1733039580000|2024-12-01 07:53:00|1871.09|1863.79|1870.85|1863.55|1871.12|1863.82|1870.51|1863.21|19
1733039590000|2024-12-01 07:53:10|1870.86|1863.56|1871.7|1864.4|1871.71|1864.41|1870.85|1863.55|22
1733039600000|2024-12-01 07:53:20|1871.65|1864.35|1871.61|1864.31|1871.72|1864.42|1871.36|1864.06|17
1733039610000|2024-12-01 07:53:30|1871.55|1864.25|1871.58|1864.28|1871.61|1864.31|1871.55|1864.25|10
1733039620000|2024-12-01 07:53:40|1871.61|1864.31|1871.45|1864.15|1871.63|1864.33|1871.25|1863.95|22
1733039630000|2024-12-01 07:53:50|1871.42|1864.12|1871.82|1864.52|1871.89|1864.59|1871.42|1864.12|29
1733039640000|2024-12-01 07:54:00|1871.85|1864.55|1870.48|1863.18|1871.85|1864.55|1870.39|1863.09|28
1733039650000|2024-12-01 07:54:10|1870.5|1863.2|1870.44|1863.14|1870.52|1863.22|1870.12|1862.82|22
1733039660000|2024-12-01 07:54:20|1870.51|1863.21|1870.48|1863.18|1870.7|1863.4|1870.42|1863.12|28
1733039670000|2024-12-01 07:54:30|1870.42|1863.12|1870.24|1862.94|1870.5|1863.2|1870.24|1862.94|13
1733039680000|2024-12-01 07:54:40|1870.25|1862.95|1870.11|1862.81|1870.25|1862.95|1870.11|1862.81|6
1733039690000|2024-12-01 07:54:50|1869.88|1862.58|1869.56|1862.26|1869.88|1862.58|1869.17|1861.87|12
1733039700000|2024-12-01 07:55:00|1869.39|1862.09|1868.53|1861.23|1869.42|1862.12|1868.34|1861.04|20
1733039710000|2024-12-01 07:55:10|1868.72|1861.42|1868.49|1861.19|1868.72|1861.42|1868.06|1860.76|14
1733039720000|2024-12-01 07:55:20|1868.48|1861.18|1868.43|1861.13|1868.48|1861.18|1868.25|1860.95|14
1733039730000|2024-12-01 07:55:30|1868.52|1861.22|1869.53|1862.23|1869.53|1862.23|1868.46|1861.16|17
1733039740000|2024-12-01 07:55:40|1869.5|1862.2|1868.7|1861.4|1869.5|1862.2|1868.67|1861.37|11
1733039750000|2024-12-01 07:55:50|1868.71|1861.41|1869.02|1861.72|1869.02|1861.72|1868.71|1861.41|6
1733039760000|2024-12-01 07:56:00|1868.72|1861.42|1869.46|1862.16|1869.46|1862.16|1868.7|1861.4|9
1733039770000|2024-12-01 07:56:10|1869.45|1862.15|1869.32|1862.02|1869.45|1862.15|1869.01|1861.71|6
1733039780000|2024-12-01 07:56:20|1869.12|1861.82|1868.87|1861.57|1869.12|1861.82|1868.67|1861.37|12
1733039790000|2024-12-01 07:56:30|1868.86|1861.56|1869.49|1862.19|1869.49|1862.19|1868.86|1861.56|9
1733039800000|2024-12-01 07:56:40|1869.51|1862.21|1869.64|1862.34|1869.89|1862.59|1869.45|1862.15|13
1733039810000|2024-12-01 07:56:50|1869.46|1862.16|1869.4|1862.1|1869.49|1862.19|1869.25|1861.95|13
1733039820000|2024-12-01 07:57:00|1869.41|1862.11|1869.32|1862.02|1869.45|1862.15|1869.15|1861.85|5
1733039830000|2024-12-01 07:57:10|1869.4|1862.1|1868.97|1861.67|1869.4|1862.1|1868.92|1861.62|5
1733039840000|2024-12-01 07:57:20|1868.9|1861.6|1868.89|1861.59|1868.9|1861.6|1868.88|1861.58|8
1733039850000|2024-12-01 07:57:30|1868.85|1861.55|1869.02|1861.72|1869.32|1862.02|1868.85|1861.55|4
1733039860000|2024-12-01 07:57:40|1869.32|1862.02|1869.42|1862.12|1869.61|1862.31|1869.32|1862.02|16
1733039870000|2024-12-01 07:57:50|1869.4|1862.1|1868.36|1861.06|1869.4|1862.1|1868.36|1861.06|10
1733039880000|2024-12-01 07:58:00|1868.94|1861.64|1868.67|1861.37|1868.94|1861.64|1868.67|1861.37|4
1733039890000|2024-12-01 07:58:10|1868.72|1861.42|1868.71|1861.41|1868.72|1861.42|1868.71|1861.41|6
1733039900000|2024-12-01 07:58:20|1868.67|1861.37|1868.72|1861.42|1868.83|1861.53|1868.61|1861.31|7
1733039910000|2024-12-01 07:58:30|1868.73|1861.43|1869.45|1862.15|1869.72|1862.42|1868.73|1861.43|13
1733039920000|2024-12-01 07:58:40|1869.37|1862.07|1869.7|1862.4|1869.72|1862.42|1869.37|1862.07|5
1733039930000|2024-12-01 07:58:50|1869.8|1862.5|1869.88|1862.58|1869.89|1862.59|1869.8|1862.5|8
1733039940000|2024-12-01 07:59:00|1869.87|1862.57|1869.7|1862.4|1869.87|1862.57|1869.58|1862.28|9
1733039950000|2024-12-01 07:59:10|1869.83|1862.53|1869.89|1862.59|1869.89|1862.59|1869.7|1862.4|6
1733039960000|2024-12-01 07:59:20|1870.02|1862.72|1870.42|1863.12|1870.42|1863.12|1870.02|1862.72|7
1733039970000|2024-12-01 07:59:30|1870.38|1863.08|1870.43|1863.13|1870.43|1863.13|1870.38|1863.08|2
1733039980000|2024-12-01 07:59:40|1870.42|1863.12|1870.88|1863.58|1870.93|1863.63|1870.42|1863.12|17
1733039990000|2024-12-01 07:59:50|1870.92|1863.62|1870.85|1863.55|1871.02|1863.72|1870.83|1863.53|11
1733040000000|2024-12-01 08:00:00|1870.72|1863.42|1870.09|1862.79|1870.72|1863.42|1869.88|1862.58|11
1733040010000|2024-12-01 08:00:10|1870.1|1862.8|1869.12|1861.82|1870.47|1863.17|1869.05|1861.75|18
1733040020000|2024-12-01 08:00:20|1868.91|1861.61|1869.37|1862.07|1869.48|1862.18|1868.18|1860.88|25
1733040030000|2024-12-01 08:00:30|1869.57|1862.27|1870.41|1863.11|1870.66|1863.36|1869.57|1862.27|34
1733040040000|2024-12-01 08:00:40|1870.28|1862.98|1870.89|1863.59|1870.89|1863.59|1870.27|1862.97|21
1733040050000|2024-12-01 08:00:50|1871.06|1863.76|1870.74|1863.44|1871.4|1864.1|1870.72|1863.42|25
1733040060000|2024-12-01 08:01:00|1870.4|1863.1|1870.23|1862.93|1870.81|1863.51|1869.49|1862.19|34
1733040070000|2024-12-01 08:01:10|1870.24|1862.94|1868.58|1861.28|1870.27|1862.97|1868.48|1861.18|31
1733040080000|2024-12-01 08:01:20|1868.57|1861.27|1868.82|1861.52|1868.82|1861.52|1868.22|1860.92|24
1733040090000|2024-12-01 08:01:30|1868.7|1861.4|1868.72|1861.42|1868.72|1861.42|1867.7|1860.4|36
1733040100000|2024-12-01 08:01:40|1868.69|1861.39|1869.47|1862.17|1869.68|1862.38|1868.69|1861.39|30
1733040110000|2024-12-01 08:01:50|1869.48|1862.18|1870.24|1862.94|1870.48|1863.18|1869.48|1862.18|21
1733040120000|2024-12-01 08:02:00|1870.22|1862.92|1869.04|1861.74|1870.22|1862.92|1868.77|1861.47|26
1733040130000|2024-12-01 08:02:10|1869.22|1861.92|1869.03|1861.73|1869.61|1862.31|1868.8|1861.5|27
1733040140000|2024-12-01 08:02:20|1869.06|1861.76|1868.64|1861.34|1869.06|1861.76|1868.4|1861.1|21
1733040150000|2024-12-01 08:02:30|1868.67|1861.37|1868.41|1861.11|1868.69|1861.39|1867.32|1860.02|29
1733040160000|2024-12-01 08:02:40|1868.42|1861.12|1868.32|1861.02|1868.58|1861.28|1868.25|1860.95|34
1733040170000|2024-12-01 08:02:50|1868.05|1860.75|1867.41|1860.11|1868.4|1861.1|1867.36|1860.06|31
1733040180000|2024-12-01 08:03:00|1867.44|1860.14|1866.22|1858.92|1867.44|1860.14|1866.22|1858.92|32
1733040190000|2024-12-01 08:03:10|1866.53|1859.23|1866.81|1859.51|1867.04|1859.74|1866.45|1859.15|30
1733040200000|2024-12-01 08:03:20|1866.79|1859.49|1866.32|1859.02|1867.57|1860.27|1866.32|1859.02|28
1733040210000|2024-12-01 08:03:30|1866.27|1858.97|1866.67|1859.37|1866.87|1859.57|1865.86|1858.56|28
1733040220000|2024-12-01 08:03:40|1866.82|1859.52|1866.83|1859.53|1866.85|1859.55|1866.67|1859.37|14
1733040230000|2024-12-01 08:03:50|1866.86|1859.56|1869.38|1862.08|1869.38|1862.08|1866.86|1859.56|27
1733040240000|2024-12-01 08:04:00|1869.41|1862.11|1869.67|1862.37|1870.59|1863.29|1869.41|1862.11|34
1733040250000|2024-12-01 08:04:10|1869.7|1862.4|1869.91|1862.61|1870.52|1863.22|1869.67|1862.37|32
1733040260000|2024-12-01 08:04:20|1869.99|1862.69|1869.52|1862.22|1870.03|1862.73|1869.41|1862.11|31
1733040270000|2024-12-01 08:04:30|1869.66|1862.36|1871.55|1864.25|1871.58|1864.28|1869.64|1862.34|35
1733040280000|2024-12-01 08:04:40|1871.62|1864.32|1872.46|1865.16|1872.49|1865.19|1871.58|1864.28|29
1733040290000|2024-12-01 08:04:50|1872.48|1865.18|1871.23|1863.93|1872.48|1865.18|1871.23|1863.93|32
1733040300000|2024-12-01 08:05:00|1870.9|1863.6|1872.42|1865.12|1872.42|1865.12|1870.9|1863.6|22
1733040310000|2024-12-01 08:05:10|1872.46|1865.16|1872.83|1865.53|1872.89|1865.59|1872.46|1865.16|20
1733040320000|2024-12-01 08:05:20|1872.86|1865.56|1873.9|1866.6|1874|1866.7|1872.73|1865.43|25
1733040330000|2024-12-01 08:05:30|1874.02|1866.72|1874.27|1866.97|1874.34|1867.04|1874.01|1866.71|13
1733040340000|2024-12-01 08:05:40|1874.26|1866.96|1873.57|1866.27|1874.26|1866.96|1873.47|1866.17|18
1733040350000|2024-12-01 08:05:50|1873.59|1866.29|1873.5|1866.2|1873.59|1866.29|1873.09|1865.79|17
1733040360000|2024-12-01 08:06:00|1873.44|1866.14|1874.26|1866.96|1874.26|1866.96|1873.41|1866.11|24
1733040370000|2024-12-01 08:06:10|1874.25|1866.95|1875.18|1867.88|1875.18|1867.88|1874.25|1866.95|15
1733040380000|2024-12-01 08:06:20|1875.27|1867.97|1876.05|1868.75|1876.05|1868.75|1874.3|1867|20
1733040390000|2024-12-01 08:06:30|1876.13|1868.83|1876.12|1868.82|1877|1869.7|1876.12|1868.82|16
1733040400000|2024-12-01 08:06:40|1876.14|1868.84|1876.49|1869.19|1876.72|1869.42|1876.09|1868.79|14
1733040410000|2024-12-01 08:06:50|1876.56|1869.26|1876.73|1869.43|1877.04|1869.74|1876.53|1869.23|26
1733040420000|2024-12-01 08:07:00|1876.74|1869.44|1875.63|1868.33|1877.07|1869.77|1875.01|1867.71|21
1733040430000|2024-12-01 08:07:10|1875.79|1868.49|1876.71|1869.41|1876.72|1869.42|1875.71|1868.41|25
1733040440000|2024-12-01 08:07:20|1876.65|1869.35|1876.08|1868.78|1876.65|1869.35|1875.71|1868.41|20
1733040450000|2024-12-01 08:07:30|1876.1|1868.8|1878.65|1871.35|1878.69|1871.39|1876.1|1868.8|24
1733040460000|2024-12-01 08:07:40|1878.49|1871.19|1876.12|1868.82|1878.49|1871.19|1876.12|1868.82|17
1733040470000|2024-12-01 08:07:50|1876.13|1868.83|1876.04|1868.74|1876.13|1868.83|1874.76|1867.46|29
1733040480000|2024-12-01 08:08:00|1876.03|1868.73|1875.04|1867.74|1876.03|1868.73|1875.02|1867.72|30
1733040490000|2024-12-01 08:08:10|1875.06|1867.76|1875.57|1868.27|1876.09|1868.79|1875.06|1867.76|30
1733040500000|2024-12-01 08:08:20|1875.59|1868.29|1874.7|1867.4|1875.65|1868.35|1874.67|1867.37|32
1733040510000|2024-12-01 08:08:30|1874.72|1867.42|1874.85|1867.55|1875.03|1867.73|1873.85|1866.55|29
1733040520000|2024-12-01 08:08:40|1874.81|1867.51|1872.67|1865.37|1874.81|1867.51|1872.67|1865.37|18
1733040530000|2024-12-01 08:08:50|1872.66|1865.36|1871.73|1864.43|1872.66|1865.36|1871.7|1864.4|12
1733040540000|2024-12-01 08:09:00|1871.72|1864.42|1871.84|1864.54|1872.13|1864.83|1871.69|1864.39|26
1733040550000|2024-12-01 08:09:10|1871.85|1864.55|1871.75|1864.45|1872.12|1864.82|1871.66|1864.36|26
1733040560000|2024-12-01 08:09:20|1871.66|1864.36|1870.2|1862.9|1871.67|1864.37|1870.2|1862.9|17
1733040570000|2024-12-01 08:09:30|1870.66|1863.36|1870.84|1863.54|1870.84|1863.54|1870.62|1863.32|8
1733040580000|2024-12-01 08:09:40|1871.03|1863.73|1870.6|1863.3|1871.09|1863.79|1870.05|1862.75|18
1733040590000|2024-12-01 08:09:50|1870.58|1863.28|1870.69|1863.39|1870.84|1863.54|1870.47|1863.17|14
1733040600000|2024-12-01 08:10:00|1870.54|1863.24|1870.71|1863.41|1870.83|1863.53|1870.53|1863.23|9
1733040610000|2024-12-01 08:10:10|1870.68|1863.38|1870.73|1863.43|1871.72|1864.42|1870.6|1863.3|32
1733040620000|2024-12-01 08:10:20|1870.86|1863.56|1871.95|1864.65|1871.95|1864.65|1870.82|1863.52|23
1733040630000|2024-12-01 08:10:30|1871.85|1864.55|1872.58|1865.28|1872.86|1865.56|1871.84|1864.54|30
1733040640000|2024-12-01 08:10:40|1872.57|1865.27|1872.12|1864.82|1872.7|1865.4|1871.84|1864.54|24
1733040650000|2024-12-01 08:10:50|1872.55|1865.25|1872.84|1865.54|1873.1|1865.8|1872.51|1865.21|21
1733040660000|2024-12-01 08:11:00|1872.81|1865.51|1873.09|1865.79|1873.14|1865.84|1872.7|1865.4|31
1733040670000|2024-12-01 08:11:10|1873.06|1865.76|1873.02|1865.72|1873.09|1865.79|1872.73|1865.43|25
1733040680000|2024-12-01 08:11:20|1873.07|1865.77|1874.02|1866.72|1874.09|1866.79|1872.73|1865.43|23
1733040690000|2024-12-01 08:11:30|1874.08|1866.78|1873.85|1866.55|1874.08|1866.78|1873.46|1866.16|34
1733040700000|2024-12-01 08:11:40|1873.84|1866.54|1873.84|1866.54|1874.02|1866.72|1873.09|1865.79|28
1733040710000|2024-12-01 08:11:50|1873.85|1866.55|1874.08|1866.78|1874.1|1866.8|1873.69|1866.39|24
1733040720000|2024-12-01 08:12:00|1874.09|1866.79|1876.7|1869.4|1876.7|1869.4|1874.09|1866.79|27
1733040730000|2024-12-01 08:12:10|1876.59|1869.29|1875.95|1868.65|1876.59|1869.29|1875.92|1868.62|30
1733040740000|2024-12-01 08:12:20|1876.04|1868.74|1875.69|1868.39|1876.06|1868.76|1875.43|1868.13|29
1733040750000|2024-12-01 08:12:30|1875.59|1868.29|1875.43|1868.13|1875.7|1868.4|1875.43|1868.13|27
1733040760000|2024-12-01 08:12:40|1875.49|1868.19|1875.51|1868.21|1875.72|1868.42|1875.49|1868.19|26
1733040770000|2024-12-01 08:12:50|1875.5|1868.2|1876.03|1868.73|1876.03|1868.73|1875.5|1868.2|26
1733040780000|2024-12-01 08:13:00|1876.35|1869.05|1877.46|1870.16|1877.46|1870.16|1876.25|1868.95|31
1733040790000|2024-12-01 08:13:10|1877.52|1870.22|1876.49|1869.19|1877.52|1870.22|1876.08|1868.78|24
1733040800000|2024-12-01 08:13:20|1876.58|1869.28|1876.44|1869.14|1876.59|1869.29|1876.36|1869.06|17
1733040810000|2024-12-01 08:13:30|1876.57|1869.27|1877.71|1870.41|1877.71|1870.41|1876.44|1869.14|24
1733040820000|2024-12-01 08:13:40|1877.7|1870.4|1877.24|1869.94|1877.75|1870.45|1877.24|1869.94|26
1733040830000|2024-12-01 08:13:50|1877.26|1869.96|1877.7|1870.4|1877.71|1870.41|1877.24|1869.94|16
1733040840000|2024-12-01 08:14:00|1877.59|1870.29|1877.44|1870.14|1877.7|1870.4|1877.29|1869.99|24
1733040850000|2024-12-01 08:14:10|1877.39|1870.09|1877.42|1870.12|1878.32|1871.02|1877.39|1870.09|25
1733040860000|2024-12-01 08:14:20|1877.43|1870.13|1876.94|1869.64|1877.43|1870.13|1876.94|1869.64|15
1733040870000|2024-12-01 08:14:30|1877.04|1869.74|1876.87|1869.57|1877.08|1869.78|1876.76|1869.46|28
1733040880000|2024-12-01 08:14:40|1876.77|1869.47|1876.5|1869.2|1876.92|1869.62|1876.5|1869.2|24
1733040890000|2024-12-01 08:14:50|1876.6|1869.3|1877.33|1870.03|1877.45|1870.15|1876.59|1869.29|21
1733040900000|2024-12-01 08:15:00|1877.44|1870.14|1876.46|1869.16|1877.44|1870.14|1876.01|1868.71|32
1733040910000|2024-12-01 08:15:10|1876.47|1869.17|1877.85|1870.55|1877.85|1870.55|1876.44|1869.14|29
1733040920000|2024-12-01 08:15:20|1877.84|1870.54|1878.72|1871.42|1878.77|1871.47|1877.84|1870.54|22
1733040930000|2024-12-01 08:15:30|1878.71|1871.41|1877.27|1869.97|1878.71|1871.41|1877.26|1869.96|27
1733040940000|2024-12-01 08:15:40|1877.26|1869.96|1877.23|1869.93|1877.46|1870.16|1876.81|1869.51|22
1733040950000|2024-12-01 08:15:50|1877.13|1869.83|1877.09|1869.79|1877.54|1870.24|1877.09|1869.79|26
1733040960000|2024-12-01 08:16:00|1877.31|1870.01|1876.84|1869.54|1877.31|1870.01|1876.82|1869.52|31
1733040970000|2024-12-01 08:16:10|1876.68|1869.38|1876.06|1868.76|1876.68|1869.38|1875.85|1868.55|33
1733040980000|2024-12-01 08:16:20|1876.02|1868.72|1875.42|1868.12|1876.06|1868.76|1875.29|1867.99|23
1733040990000|2024-12-01 08:16:30|1875.4|1868.1|1875.45|1868.15|1875.71|1868.41|1875.26|1867.96|24
1733041000000|2024-12-01 08:16:40|1875.27|1867.97|1875.45|1868.15|1875.89|1868.59|1875.27|1867.97|28
1733041010000|2024-12-01 08:16:50|1875.38|1868.08|1875.45|1868.15|1875.78|1868.48|1875.25|1867.95|21
1733041020000|2024-12-01 08:17:00|1875.38|1868.08|1875.24|1867.94|1875.46|1868.16|1875.22|1867.92|27
1733041030000|2024-12-01 08:17:10|1875.23|1867.93|1873.94|1866.64|1875.25|1867.95|1873.94|1866.64|20
1733041040000|2024-12-01 08:17:20|1873.95|1866.65|1874.78|1867.48|1874.78|1867.48|1873.93|1866.63|24
1733041050000|2024-12-01 08:17:30|1874.68|1867.38|1875.09|1867.79|1875.09|1867.79|1874.5|1867.2|20
1733041060000|2024-12-01 08:17:40|1875.07|1867.77|1874.48|1867.18|1875.25|1867.95|1874.47|1867.17|24
1733041070000|2024-12-01 08:17:50|1874.25|1866.95|1874.51|1867.21|1874.52|1867.22|1873.75|1866.45|21
1733041080000|2024-12-01 08:18:00|1874.46|1867.16|1874.37|1867.07|1874.77|1867.47|1874.24|1866.94|27
1733041090000|2024-12-01 08:18:10|1874.25|1866.95|1874.43|1867.13|1874.45|1867.15|1873.64|1866.34|23
1733041100000|2024-12-01 08:18:20|1874.27|1866.97|1874.45|1867.15|1874.57|1867.27|1874.27|1866.97|33
1733041110000|2024-12-01 08:18:30|1874.54|1867.24|1873.05|1865.75|1874.57|1867.27|1873.05|1865.75|26
1733041120000|2024-12-01 08:18:40|1873.06|1865.76|1872.47|1865.17|1873.09|1865.79|1872.36|1865.06|24
1733041130000|2024-12-01 08:18:50|1872.46|1865.16|1872.41|1865.11|1872.47|1865.17|1872.26|1864.96|23
1733041140000|2024-12-01 08:19:00|1872.3|1865|1871.1|1863.8|1872.3|1865|1871.1|1863.8|20
1733041150000|2024-12-01 08:19:10|1871.13|1863.83|1870.85|1863.55|1871.13|1863.83|1870.68|1863.38|16
1733041160000|2024-12-01 08:19:20|1871.47|1864.17|1871.72|1864.42|1871.82|1864.52|1871.21|1863.91|24
1733041170000|2024-12-01 08:19:30|1871.71|1864.41|1872.15|1864.85|1872.39|1865.09|1871.57|1864.27|26
1733041180000|2024-12-01 08:19:40|1872.18|1864.88|1874.3|1867|1874.42|1867.12|1872.08|1864.78|34
1733041190000|2024-12-01 08:19:50|1874.29|1866.99|1876.22|1868.92|1876.26|1868.96|1874.27|1866.97|30
1733041200000|2024-12-01 08:20:00|1876.06|1868.76|1876.32|1869.02|1876.43|1869.13|1875.52|1868.22|27
1733041210000|2024-12-01 08:20:10|1876.44|1869.14|1875.5|1868.2|1876.44|1869.14|1875.3|1868|30
1733041220000|2024-12-01 08:20:20|1875.53|1868.23|1875.06|1867.76|1875.61|1868.31|1875.06|1867.76|29
1733041230000|2024-12-01 08:20:30|1875.08|1867.78|1875.26|1867.96|1875.49|1868.19|1874.77|1867.47|30
1733041240000|2024-12-01 08:20:40|1875.24|1867.94|1876.39|1869.09|1876.39|1869.09|1875.23|1867.93|20
1733041250000|2024-12-01 08:20:50|1876.4|1869.1|1875.6|1868.3|1876.4|1869.1|1875.53|1868.23|35
1733041260000|2024-12-01 08:21:00|1875.64|1868.34|1876.18|1868.88|1876.18|1868.88|1875.62|1868.32|27
1733041270000|2024-12-01 08:21:10|1876.15|1868.85|1876.1|1868.8|1876.78|1869.48|1876|1868.7|31
1733041280000|2024-12-01 08:21:20|1875.91|1868.61|1875.41|1868.11|1875.91|1868.61|1875.28|1867.98|18
1733041290000|2024-12-01 08:21:30|1875.56|1868.26|1876.03|1868.73|1876.36|1869.06|1875.56|1868.26|22
1733041300000|2024-12-01 08:21:40|1876.04|1868.74|1877.09|1869.79|1877.21|1869.91|1876.03|1868.73|18
1733041310000|2024-12-01 08:21:50|1877.08|1869.78|1875.44|1868.14|1877.08|1869.78|1875.39|1868.09|27
1733041320000|2024-12-01 08:22:00|1875.36|1868.06|1875.81|1868.51|1875.81|1868.51|1875.28|1867.98|32
1733041330000|2024-12-01 08:22:10|1875.82|1868.52|1875.32|1868.02|1875.82|1868.52|1875.26|1867.96|24
1733041340000|2024-12-01 08:22:20|1875.41|1868.11|1874.9|1867.6|1875.41|1868.11|1874.86|1867.56|31
1733041350000|2024-12-01 08:22:30|1875|1867.7|1873.58|1866.28|1875.32|1868.02|1873.57|1866.27|25
1733041360000|2024-12-01 08:22:40|1873.74|1866.44|1874.41|1867.11|1874.41|1867.11|1873.55|1866.25|23
1733041370000|2024-12-01 08:22:50|1874.42|1867.12|1874.4|1867.1|1874.79|1867.49|1874.22|1866.92|29
1733041380000|2024-12-01 08:23:00|1874.37|1867.07|1873.58|1866.28|1874.37|1867.07|1873.51|1866.21|23
1733041390000|2024-12-01 08:23:10|1873.61|1866.31|1873.09|1865.79|1873.61|1866.31|1873.08|1865.78|13
1733041400000|2024-12-01 08:23:20|1873.08|1865.78|1873.59|1866.29|1873.59|1866.29|1872.73|1865.43|25
1733041410000|2024-12-01 08:23:30|1873.56|1866.26|1873.06|1865.76|1873.6|1866.3|1873.01|1865.71|27
1733041420000|2024-12-01 08:23:40|1873.08|1865.78|1873.4|1866.1|1873.41|1866.11|1873.08|1865.78|29
1733041430000|2024-12-01 08:23:50|1873.39|1866.09|1873.03|1865.73|1873.39|1866.09|1872.65|1865.35|26
1733041440000|2024-12-01 08:24:00|1872.86|1865.56|1872.73|1865.43|1873.01|1865.71|1872.08|1864.78|34
1733041450000|2024-12-01 08:24:10|1872.77|1865.47|1872.73|1865.43|1873.27|1865.97|1872.44|1865.14|21
1733041460000|2024-12-01 08:24:20|1872.76|1865.46|1872.54|1865.24|1872.95|1865.65|1872.51|1865.21|28
1733041470000|2024-12-01 08:24:30|1872.55|1865.25|1872.64|1865.34|1872.83|1865.53|1872.42|1865.12|28
1733041480000|2024-12-01 08:24:40|1873.04|1865.74|1872.75|1865.45|1873.04|1865.74|1872.62|1865.32|30
1733041490000|2024-12-01 08:24:50|1872.76|1865.46|1872.38|1865.08|1872.79|1865.49|1872.04|1864.74|29
1733041500000|2024-12-01 08:25:00|1872.43|1865.13|1872.7|1865.4|1872.81|1865.51|1872.08|1864.78|24
1733041510000|2024-12-01 08:25:10|1872.81|1865.51|1872.71|1865.41|1872.96|1865.66|1872.06|1864.76|29
1733041520000|2024-12-01 08:25:20|1872.59|1865.29|1872.6|1865.3|1872.75|1865.45|1872.48|1865.18|21
1733041530000|2024-12-01 08:25:30|1872.72|1865.42|1872.56|1865.26|1872.72|1865.42|1872.56|1865.26|21
1733041540000|2024-12-01 08:25:40|1872.6|1865.3|1872.6|1865.3|1872.6|1865.3|1871.94|1864.64|25
1733041550000|2024-12-01 08:25:50|1872.53|1865.23|1872.26|1864.96|1872.53|1865.23|1872.11|1864.81|30
1733041560000|2024-12-01 08:26:00|1871.95|1864.65|1872.26|1864.96|1872.44|1865.14|1871.5|1864.2|24
1733041570000|2024-12-01 08:26:10|1872.25|1864.95|1870.69|1863.39|1872.25|1864.95|1870.69|1863.39|21
1733041580000|2024-12-01 08:26:20|1870.7|1863.4|1873.75|1866.45|1873.75|1866.45|1870.7|1863.4|23
1733041590000|2024-12-01 08:26:30|1874.13|1866.83|1875.32|1868.02|1878.06|1870.76|1874.13|1866.83|39
1733041600000|2024-12-01 08:26:40|1875.23|1867.93|1875.85|1868.55|1875.85|1868.55|1873.69|1866.39|32
1733041610000|2024-12-01 08:26:50|1875.89|1868.59|1878.42|1871.12|1878.42|1871.12|1875.89|1868.59|37
1733041620000|2024-12-01 08:27:00|1878.34|1871.04|1876.47|1869.17|1878.5|1871.2|1876.47|1869.17|32
1733041630000|2024-12-01 08:27:10|1876.48|1869.18|1876.48|1869.18|1876.6|1869.3|1875.22|1867.92|35
1733041640000|2024-12-01 08:27:20|1876.57|1869.27|1875.67|1868.37|1877.18|1869.88|1875.67|1868.37|39
1733041650000|2024-12-01 08:27:30|1875.68|1868.38|1877.65|1870.35|1877.65|1870.35|1875.31|1868.01|34
1733041660000|2024-12-01 08:27:40|1877.59|1870.29|1878.35|1871.05|1878.51|1871.21|1877.59|1870.29|30
1733041670000|2024-12-01 08:27:50|1878.27|1870.97|1876.53|1869.23|1878.27|1870.97|1876.48|1869.18|38
1733041680000|2024-12-01 08:28:00|1876.33|1869.03|1876.4|1869.1|1876.57|1869.27|1875.87|1868.57|34
1733041690000|2024-12-01 08:28:10|1876.32|1869.02|1876.7|1869.4|1877.16|1869.86|1876.32|1869.02|35
1733041700000|2024-12-01 08:28:20|1876.8|1869.5|1877.74|1870.44|1878.16|1870.86|1876.8|1869.5|31
1733041710000|2024-12-01 08:28:30|1877.84|1870.54|1878.5|1871.2|1878.55|1871.25|1877.74|1870.44|28
1733041720000|2024-12-01 08:28:40|1878.39|1871.09|1879.35|1872.05|1879.68|1872.38|1878.09|1870.79|35
1733041730000|2024-12-01 08:28:50|1879.49|1872.19|1879.42|1872.12|1879.7|1872.4|1878.66|1871.36|35
1733041740000|2024-12-01 08:29:00|1879.35|1872.05|1879.09|1871.79|1879.42|1872.12|1878.73|1871.43|29
1733041750000|2024-12-01 08:29:10|1879.22|1871.92|1878.04|1870.74|1879.36|1872.06|1877.53|1870.23|34
1733041760000|2024-12-01 08:29:20|1878.01|1870.71|1877.16|1869.86|1878.08|1870.78|1876.58|1869.28|29
1733041770000|2024-12-01 08:29:30|1876.87|1869.57|1876.9|1869.6|1878.34|1871.04|1876.83|1869.53|35
1733041780000|2024-12-01 08:29:40|1876.85|1869.55|1874.46|1867.16|1876.9|1869.6|1874.38|1867.08|25
1733041790000|2024-12-01 08:29:50|1874.51|1867.21|1875.82|1868.52|1876.06|1868.76|1874.45|1867.15|34
1733041800000|2024-12-01 08:30:00|1875.69|1868.39|1876.03|1868.73|1876.29|1868.99|1875.48|1868.18|31
1733041810000|2024-12-01 08:30:10|1875.95|1868.65|1877.12|1869.82|1878.15|1870.85|1875.95|1868.65|35
1733041820000|2024-12-01 08:30:20|1876.98|1869.68|1876.67|1869.37|1877.37|1870.07|1876.49|1869.19|31
1733041830000|2024-12-01 08:30:30|1876.68|1869.38|1876.64|1869.34|1877.11|1869.81|1876.14|1868.84|33
1733041840000|2024-12-01 08:30:40|1876.53|1869.23|1878.37|1871.07|1878.79|1871.49|1876.43|1869.13|31
1733041850000|2024-12-01 08:30:50|1878.36|1871.06|1878.69|1871.39|1879.36|1872.06|1878.34|1871.04|29
1733041860000|2024-12-01 08:31:00|1878.8|1871.5|1878.34|1871.04|1878.8|1871.5|1877.22|1869.92|35
1733041870000|2024-12-01 08:31:10|1878.31|1871.01|1879.66|1872.36|1879.7|1872.4|1878.06|1870.76|33
1733041880000|2024-12-01 08:31:20|1879.65|1872.35|1880.4|1873.1|1880.47|1873.17|1879.65|1872.35|20
1733041890000|2024-12-01 08:31:30|1880.43|1873.13|1879.84|1872.54|1880.45|1873.15|1879.33|1872.03|35
1733041900000|2024-12-01 08:31:40|1879.99|1872.69|1879.32|1872.02|1879.99|1872.69|1878.7|1871.4|38
1733041910000|2024-12-01 08:31:50|1879.34|1872.04|1876.19|1868.89|1879.43|1872.13|1876.19|1868.89|39
1733041920000|2024-12-01 08:32:00|1876.3|1869|1875.88|1868.58|1876.46|1869.16|1873.9|1866.6|38
1733041930000|2024-12-01 08:32:10|1876.13|1868.83|1875.58|1868.28|1876.39|1869.09|1874.74|1867.44|38
1733041940000|2024-12-01 08:32:20|1875.67|1868.37|1877.4|1870.1|1877.66|1870.36|1875.33|1868.03|35
1733041950000|2024-12-01 08:32:30|1877.42|1870.12|1877.53|1870.23|1878.3|1871|1876.56|1869.26|36
1733041960000|2024-12-01 08:32:40|1877.97|1870.67|1879.16|1871.86|1879.33|1872.03|1877.97|1870.67|33
1733041970000|2024-12-01 08:32:50|1879.26|1871.96|1879.13|1871.83|1879.59|1872.29|1879.05|1871.75|36
1733041980000|2024-12-01 08:33:00|1879.35|1872.05|1879.7|1872.4|1880.4|1873.1|1879.32|1872.02|32
1733041990000|2024-12-01 08:33:10|1879.6|1872.3|1878.12|1870.82|1879.7|1872.4|1877.9|1870.6|34
1733042000000|2024-12-01 08:33:20|1878.48|1871.18|1878.72|1871.42|1878.8|1871.5|1878.48|1871.18|8
1732958530000|2024-11-30 09:22:10|1850.09|1842.79|1849.44|1842.14|1850.09|1842.79|1849.19|1841.89|16
1732958540000|2024-11-30 09:22:20|1849.47|1842.17|1849.54|1842.24|1849.63|1842.33|1849.33|1842.03|11
1732958550000|2024-11-30 09:22:30|1849.44|1842.14|1849.47|1842.17|1849.54|1842.24|1849.44|1842.14|6
1732958560000|2024-11-30 09:22:40|1849.57|1842.27|1850.58|1843.28|1850.92|1843.62|1849.57|1842.27|24
1732958570000|2024-11-30 09:22:50|1850.52|1843.22|1851.34|1844.04|1851.34|1844.04|1850.52|1843.22|23
1732958580000|2024-11-30 09:23:00|1851.33|1844.03|1851.35|1844.05|1851.51|1844.21|1851.1|1843.8|23
1732958590000|2024-11-30 09:23:10|1851.4|1844.1|1851.24|1843.94|1851.4|1844.1|1851.18|1843.88|13
1732958600000|2024-11-30 09:23:20|1851.26|1843.96|1850.64|1843.34|1851.26|1843.96|1850.55|1843.25|18
1732958610000|2024-11-30 09:23:30|1850.61|1843.31|1849.25|1841.95|1850.64|1843.34|1849.2|1841.9|27
1732958620000|2024-11-30 09:23:40|1849.28|1841.98|1849.26|1841.96|1849.36|1842.06|1848.77|1841.47|30
1732958630000|2024-11-30 09:23:50|1849.15|1841.85|1848.22|1840.92|1849.26|1841.96|1848.22|1840.92|27
1732958640000|2024-11-30 09:24:00|1848.25|1840.95|1849.61|1842.31|1850.08|1842.78|1848.25|1840.95|28
1732958650000|2024-11-30 09:24:10|1849.72|1842.42|1848.79|1841.49|1849.82|1842.52|1848.61|1841.31|25
1732958660000|2024-11-30 09:24:20|1848.86|1841.56|1849.49|1842.19|1849.49|1842.19|1848.86|1841.56|15
1732958670000|2024-11-30 09:24:30|1849.43|1842.13|1848.39|1841.09|1849.43|1842.13|1848.31|1841.01|27
1732958680000|2024-11-30 09:24:40|1848.38|1841.08|1848.18|1840.88|1848.38|1841.08|1848.13|1840.83|19
1732958690000|2024-11-30 09:24:50|1848.14|1840.84|1847.59|1840.29|1848.17|1840.87|1847.58|1840.28|13
1732958700000|2024-11-30 09:25:00|1847.58|1840.28|1847.93|1840.63|1847.99|1840.69|1847.19|1839.89|27
1732958710000|2024-11-30 09:25:10|1848.12|1840.82|1849.1|1841.8|1849.1|1841.8|1847.44|1840.14|27
1732958720000|2024-11-30 09:25:20|1849.11|1841.81|1849.15|1841.85|1849.22|1841.92|1848.6|1841.3|21
1732958730000|2024-11-30 09:25:30|1849.19|1841.89|1848.37|1841.07|1849.19|1841.89|1848.37|1841.07|23
1732958740000|2024-11-30 09:25:40|1848.31|1841.01|1849.15|1841.85|1849.17|1841.87|1848.31|1841.01|25
1732958750000|2024-11-30 09:25:50|1849.14|1841.84|1849.12|1841.82|1849.21|1841.91|1849.12|1841.82|16
1732958760000|2024-11-30 09:26:00|1849.13|1841.83|1848.56|1841.26|1849.43|1842.13|1848.52|1841.22|29
1732958770000|2024-11-30 09:26:10|1848.67|1841.37|1848.54|1841.24|1848.85|1841.55|1848.27|1840.97|24
1732958780000|2024-11-30 09:26:20|1848.44|1841.14|1847.91|1840.61|1848.58|1841.28|1847.8|1840.5|26
1732958790000|2024-11-30 09:26:30|1847.9|1840.6|1848.19|1840.89|1848.25|1840.95|1847.67|1840.37|26
1732958800000|2024-11-30 09:26:40|1848.15|1840.85|1847.84|1840.54|1848.17|1840.87|1847.51|1840.21|26
1732958810000|2024-11-30 09:26:50|1847.71|1840.41|1847.53|1840.23|1847.76|1840.46|1847.18|1839.88|29
1732958820000|2024-11-30 09:27:00|1847.51|1840.21|1847.61|1840.31|1847.83|1840.53|1847.21|1839.91|23
1732958830000|2024-11-30 09:27:10|1848.1|1840.8|1848.61|1841.31|1848.77|1841.47|1848.1|1840.8|30
1732958840000|2024-11-30 09:27:20|1848.59|1841.29|1848.55|1841.25|1848.62|1841.32|1848.47|1841.17|19
1732958850000|2024-11-30 09:27:30|1848.61|1841.31|1850.27|1842.97|1850.27|1842.97|1848.61|1841.31|29
1732958860000|2024-11-30 09:27:40|1850.42|1843.12|1850.44|1843.14|1850.74|1843.44|1849.82|1842.52|22
1732958870000|2024-11-30 09:27:50|1850.42|1843.12|1849.71|1842.41|1850.43|1843.13|1849.71|1842.41|22
1732958880000|2024-11-30 09:28:00|1849.81|1842.51|1850.54|1843.24|1850.67|1843.37|1849.71|1842.41|28
1732958890000|2024-11-30 09:28:10|1850.61|1843.31|1849.79|1842.49|1850.61|1843.31|1849.79|1842.49|21
1732958900000|2024-11-30 09:28:20|1849.83|1842.53|1849.81|1842.51|1850.37|1843.07|1849.71|1842.41|23
1732958910000|2024-11-30 09:28:30|1849.71|1842.41|1849.59|1842.29|1849.81|1842.51|1849.53|1842.23|17
1732958920000|2024-11-30 09:28:40|1849.98|1842.68|1850.18|1842.88|1850.23|1842.93|1849.94|1842.64|14
1732958930000|2024-11-30 09:28:50|1850.16|1842.86|1849.57|1842.27|1850.16|1842.86|1849.43|1842.13|21
1732958940000|2024-11-30 09:29:00|1849.55|1842.25|1848.57|1841.27|1849.55|1842.25|1848.57|1841.27|24
1732958950000|2024-11-30 09:29:10|1848.54|1841.24|1848.29|1840.99|1848.54|1841.24|1847.76|1840.46|28
1732958960000|2024-11-30 09:29:20|1848.35|1841.05|1848.35|1841.05|1848.39|1841.09|1848.34|1841.04|9
1732958970000|2024-11-30 09:29:30|1848.37|1841.07|1848.43|1841.13|1848.62|1841.32|1848.37|1841.07|20
1732958980000|2024-11-30 09:29:40|1848.48|1841.18|1848.81|1841.51|1848.87|1841.57|1848.43|1841.13|30
1732958990000|2024-11-30 09:29:50|1848.82|1841.52|1848.66|1841.36|1848.82|1841.52|1848.57|1841.27|28
1732959000000|2024-11-30 09:30:00|1848.65|1841.35|1848.46|1841.16|1848.66|1841.36|1847.19|1839.89|32
1732959010000|2024-11-30 09:30:10|1848.44|1841.14|1848.65|1841.35|1848.72|1841.42|1848.44|1841.14|31
1732959020000|2024-11-30 09:30:20|1848.6|1841.3|1849.11|1841.81|1849.13|1841.83|1848.6|1841.3|19
1732959030000|2024-11-30 09:30:30|1849.1|1841.8|1849.39|1842.09|1849.39|1842.09|1849.08|1841.78|20
1732959040000|2024-11-30 09:30:40|1849.48|1842.18|1849.26|1841.96|1849.78|1842.48|1849.26|1841.96|17
1732959050000|2024-11-30 09:30:50|1849.27|1841.97|1848.26|1840.96|1849.27|1841.97|1848.26|1840.96|10
1732959060000|2024-11-30 09:31:00|1848.25|1840.95|1848.12|1840.82|1848.38|1841.08|1848.07|1840.77|28
1732959070000|2024-11-30 09:31:10|1848.08|1840.78|1846.38|1839.08|1848.08|1840.78|1846.34|1839.04|25
1732959080000|2024-11-30 09:31:20|1846.35|1839.05|1845.42|1838.12|1846.36|1839.06|1845.4|1838.1|20
1732959090000|2024-11-30 09:31:30|1845.41|1838.11|1846.13|1838.83|1846.13|1838.83|1845.41|1838.11|11
1732959100000|2024-11-30 09:31:40|1846.23|1838.93|1846.81|1839.51|1846.87|1839.57|1846.21|1838.91|18
1732959110000|2024-11-30 09:31:50|1846.82|1839.52|1846.9|1839.6|1846.97|1839.67|1846.27|1838.97|23
1732959120000|2024-11-30 09:32:00|1846.91|1839.61|1846.31|1839.01|1846.91|1839.61|1846.28|1838.98|24
1732959130000|2024-11-30 09:32:10|1846.34|1839.04|1845.38|1838.08|1846.34|1839.04|1845.36|1838.06|22
1732959140000|2024-11-30 09:32:20|1845.37|1838.07|1844.93|1837.63|1845.37|1838.07|1844.93|1837.63|10
1732959150000|2024-11-30 09:32:30|1844.8|1837.5|1843.87|1836.57|1844.8|1837.5|1843.87|1836.57|10
1732959160000|2024-11-30 09:32:40|1843.81|1836.51|1843.83|1836.53|1844.14|1836.84|1843.64|1836.34|24
1732959170000|2024-11-30 09:32:50|1843.77|1836.47|1843.92|1836.62|1843.92|1836.62|1843.64|1836.34|19
1732959180000|2024-11-30 09:33:00|1844.05|1836.75|1844.14|1836.84|1844.66|1837.36|1843.96|1836.66|29
1732959190000|2024-11-30 09:33:10|1844.16|1836.86|1845.8|1838.5|1845.84|1838.54|1844.16|1836.86|29
1732959200000|2024-11-30 09:33:20|1845.9|1838.6|1846.65|1839.35|1846.65|1839.35|1845.86|1838.56|24
1732959210000|2024-11-30 09:33:30|1846.63|1839.33|1848.26|1840.96|1848.26|1840.96|1846.63|1839.33|25
1732959220000|2024-11-30 09:33:40|1848.35|1841.05|1848.09|1840.79|1848.68|1841.38|1847.74|1840.44|22
1732959230000|2024-11-30 09:33:50|1848.07|1840.77|1848.28|1840.98|1848.52|1841.22|1848.07|1840.77|20
1732959240000|2024-11-30 09:34:00|1848.33|1841.03|1848.91|1841.61|1848.92|1841.62|1848.33|1841.03|30
1732959250000|2024-11-30 09:34:10|1848.85|1841.55|1848.61|1841.31|1848.85|1841.55|1848.47|1841.17|23
1732959260000|2024-11-30 09:34:20|1848.71|1841.41|1847.92|1840.62|1848.72|1841.42|1847.55|1840.25|31
1732959270000|2024-11-30 09:34:30|1847.86|1840.56|1848.4|1841.1|1848.64|1841.34|1847.85|1840.55|21
1732959280000|2024-11-30 09:34:40|1848.42|1841.12|1848.39|1841.09|1848.42|1841.12|1848.33|1841.03|19
1732959290000|2024-11-30 09:34:50|1848.42|1841.12|1848.01|1840.71|1848.42|1841.12|1847.76|1840.46|26
1732959300000|2024-11-30 09:35:00|1847.93|1840.63|1846.86|1839.56|1848|1840.7|1846.86|1839.56|36
1732959310000|2024-11-30 09:35:10|1846.75|1839.45|1847.52|1840.22|1847.82|1840.52|1846.57|1839.27|26
1732959320000|2024-11-30 09:35:20|1847.6|1840.3|1848.11|1840.81|1848.11|1840.81|1847.6|1840.3|12
1732959330000|2024-11-30 09:35:30|1848.25|1840.95|1849.07|1841.77|1849.51|1842.21|1848.18|1840.88|24
1732959340000|2024-11-30 09:35:40|1848.75|1841.45|1849.55|1842.25|1849.55|1842.25|1848.42|1841.12|26
1732959350000|2024-11-30 09:35:50|1849.53|1842.23|1848.97|1841.67|1849.61|1842.31|1848.74|1841.44|33
1732959360000|2024-11-30 09:36:00|1848.99|1841.69|1849.27|1841.97|1849.51|1842.21|1848.24|1840.94|31
1732959370000|2024-11-30 09:36:10|1849.26|1841.96|1848.27|1840.97|1849.27|1841.97|1848.06|1840.76|25
1732959380000|2024-11-30 09:36:20|1848.28|1840.98|1848.88|1841.58|1848.88|1841.58|1848.28|1840.98|17
1732959390000|2024-11-30 09:36:30|1848.84|1841.54|1849.15|1841.85|1849.15|1841.85|1848.83|1841.53|24
1732959400000|2024-11-30 09:36:40|1849.24|1841.94|1848.88|1841.58|1849.38|1842.08|1848.75|1841.45|21
1732959410000|2024-11-30 09:36:50|1848.33|1841.03|1847.83|1840.53|1848.34|1841.04|1847.77|1840.47|24
1732959420000|2024-11-30 09:37:00|1847.31|1840.01|1845.61|1838.31|1847.31|1840.01|1845.61|1838.31|27
1732959430000|2024-11-30 09:37:10|1845.6|1838.3|1846.58|1839.28|1846.58|1839.28|1845.59|1838.29|22
1732959440000|2024-11-30 09:37:20|1846.42|1839.12|1845.47|1838.17|1846.62|1839.32|1845.39|1838.09|26
1732959450000|2024-11-30 09:37:30|1845.61|1838.31|1846.2|1838.9|1846.2|1838.9|1845.48|1838.18|20
1732959460000|2024-11-30 09:37:40|1845.88|1838.58|1847.18|1839.88|1847.18|1839.88|1845.75|1838.45|29
1732959470000|2024-11-30 09:37:50|1846.67|1839.37|1847.34|1840.04|1847.57|1840.27|1846.63|1839.33|27
1732959480000|2024-11-30 09:38:00|1847.28|1839.98|1847.13|1839.83|1847.42|1840.12|1846.89|1839.59|29
1732959490000|2024-11-30 09:38:10|1846.84|1839.54|1845.92|1838.62|1846.87|1839.57|1845.48|1838.18|32
1732959500000|2024-11-30 09:38:20|1845.94|1838.64|1845.64|1838.34|1845.94|1838.64|1845.64|1838.34|27
1732959510000|2024-11-30 09:38:30|1845.7|1838.4|1845.23|1837.93|1845.88|1838.58|1845.15|1837.85|23
1732959520000|2024-11-30 09:38:40|1845.24|1837.94|1845.28|1837.98|1845.61|1838.31|1845.24|1837.94|21
1732959530000|2024-11-30 09:38:50|1845.32|1838.02|1845.42|1838.12|1845.62|1838.32|1845.32|1838.02|12
1732959540000|2024-11-30 09:39:00|1845.43|1838.13|1847.25|1839.95|1847.4|1840.1|1845.42|1838.12|21
1732959550000|2024-11-30 09:39:10|1847.24|1839.94|1847.28|1839.98|1847.43|1840.13|1847.06|1839.76|21
1732959560000|2024-11-30 09:39:20|1847.29|1839.99|1847.35|1840.05|1847.43|1840.13|1847.29|1839.99|16
1732959570000|2024-11-30 09:39:30|1847.49|1840.19|1847.43|1840.13|1848.1|1840.8|1847.43|1840.13|13
1732959580000|2024-11-30 09:39:40|1847.67|1840.37|1848.47|1841.17|1848.47|1841.17|1847.4|1840.1|29
1732959590000|2024-11-30 09:39:50|1848.56|1841.26|1848.46|1841.16|1848.6|1841.3|1848.34|1841.04|26
1732959600000|2024-11-30 09:40:00|1848.57|1841.27|1848.82|1841.52|1848.85|1841.55|1848.42|1841.12|17
1732959610000|2024-11-30 09:40:10|1848.78|1841.48|1847.71|1840.41|1848.78|1841.48|1847.62|1840.32|28
1732959620000|2024-11-30 09:40:20|1847.72|1840.42|1848.02|1840.72|1848.02|1840.72|1847.68|1840.38|26
1732959630000|2024-11-30 09:40:30|1848|1840.7|1849.01|1841.71|1849.01|1841.71|1848|1840.7|12
1732959640000|2024-11-30 09:40:40|1849.02|1841.72|1848.28|1840.98|1849.03|1841.73|1848.18|1840.88|23
1732959650000|2024-11-30 09:40:50|1848.37|1841.07|1848.66|1841.36|1848.83|1841.53|1848.37|1841.07|31
1732959660000|2024-11-30 09:41:00|1848.65|1841.35|1847.75|1840.45|1848.65|1841.35|1847.75|1840.45|25
1732959670000|2024-11-30 09:41:10|1847.74|1840.44|1848.2|1840.9|1848.21|1840.91|1847.74|1840.44|21
1732959680000|2024-11-30 09:41:20|1848.18|1840.88|1848.28|1840.98|1848.28|1840.98|1848.17|1840.87|13
1732959690000|2024-11-30 09:41:30|1848.29|1840.99|1848.37|1841.07|1849.12|1841.82|1848.29|1840.99|32
1732959700000|2024-11-30 09:41:40|1848.31|1841.01|1847.58|1840.28|1848.31|1841.01|1846.96|1839.66|26
1732959710000|2024-11-30 09:41:50|1847.64|1840.34|1847.3|1840|1848.25|1840.95|1847.3|1840|33
1732959720000|2024-11-30 09:42:00|1847.31|1840.01|1845.42|1838.12|1847.31|1840.01|1845.41|1838.11|26
1732959730000|2024-11-30 09:42:10|1845.47|1838.17|1846.01|1838.71|1846.65|1839.35|1845.47|1838.17|33
1732959740000|2024-11-30 09:42:20|1845.71|1838.41|1846.37|1839.07|1846.59|1839.29|1845.11|1837.81|32
1732959750000|2024-11-30 09:42:30|1846.46|1839.16|1846.32|1839.02|1847.33|1840.03|1846.32|1839.02|26
1732959760000|2024-11-30 09:42:40|1846.34|1839.04|1845.75|1838.45|1846.38|1839.08|1845.66|1838.36|23
1732959770000|2024-11-30 09:42:50|1845.62|1838.32|1845.41|1838.11|1845.62|1838.32|1845.29|1837.99|21
1732959780000|2024-11-30 09:43:00|1845.42|1838.12|1845.76|1838.46|1845.93|1838.63|1845.35|1838.05|24
1732959790000|2024-11-30 09:43:10|1845.72|1838.42|1845.87|1838.57|1846.02|1838.72|1845.65|1838.35|28
1732959800000|2024-11-30 09:43:20|1845.9|1838.6|1845.67|1838.37|1845.94|1838.64|1845.36|1838.06|19
1732959810000|2024-11-30 09:43:30|1845.66|1838.36|1844.8|1837.5|1845.66|1838.36|1844.8|1837.5|24
1732959820000|2024-11-30 09:43:40|1844.99|1837.69|1845.58|1838.28|1845.58|1838.28|1844.81|1837.51|28
1732959830000|2024-11-30 09:43:50|1845.59|1838.29|1845.62|1838.32|1845.9|1838.6|1845.59|1838.29|24
1732959840000|2024-11-30 09:44:00|1845.59|1838.29|1846.25|1838.95|1846.25|1838.95|1845.47|1838.17|22
1732959850000|2024-11-30 09:44:10|1846.46|1839.16|1846.28|1838.98|1846.61|1839.31|1846.24|1838.94|26
1732959860000|2024-11-30 09:44:20|1846.42|1839.12|1846.7|1839.4|1846.8|1839.5|1846.42|1839.12|30
1732959870000|2024-11-30 09:44:30|1846.79|1839.49|1847.55|1840.25|1847.62|1840.32|1846.74|1839.44|33
1732959880000|2024-11-30 09:44:40|1847.59|1840.29|1847.58|1840.28|1847.63|1840.33|1847.33|1840.03|27
1732959890000|2024-11-30 09:44:50|1847.59|1840.29|1847.27|1839.97|1847.7|1840.4|1847.27|1839.97|28
1732959900000|2024-11-30 09:45:00|1847.33|1840.03|1846.29|1838.99|1847.33|1840.03|1846.29|1838.99|18
1732959910000|2024-11-30 09:45:10|1846.28|1838.98|1845.74|1838.44|1846.61|1839.31|1845.7|1838.4|23
1732959920000|2024-11-30 09:45:20|1845.71|1838.41|1845.73|1838.43|1845.77|1838.47|1845.33|1838.03|17
1732959930000|2024-11-30 09:45:30|1845.77|1838.47|1846.77|1839.47|1846.87|1839.57|1845.68|1838.38|25
1732959940000|2024-11-30 09:45:40|1846.65|1839.35|1848.26|1840.96|1848.26|1840.96|1846.59|1839.29|25
1732959950000|2024-11-30 09:45:50|1848.23|1840.93|1848.33|1841.03|1848.41|1841.11|1848.23|1840.93|21
1732959960000|2024-11-30 09:46:00|1848.46|1841.16|1849.39|1842.09|1849.39|1842.09|1848.39|1841.09|26
1732959970000|2024-11-30 09:46:10|1849.33|1842.03|1848.48|1841.18|1849.33|1842.03|1848.47|1841.17|21
1732959980000|2024-11-30 09:46:20|1848.47|1841.17|1848.54|1841.24|1849.41|1842.11|1848.47|1841.17|27
1732959990000|2024-11-30 09:46:30|1848.55|1841.25|1849.25|1841.95|1849.3|1842|1848.44|1841.14|30
1732960000000|2024-11-30 09:46:40|1849.23|1841.93|1850.24|1842.94|1850.25|1842.95|1848.65|1841.35|34
1732960010000|2024-11-30 09:46:50|1850.25|1842.95|1850.59|1843.29|1850.6|1843.3|1850.25|1842.95|17
1732960020000|2024-11-30 09:47:00|1850.47|1843.17|1850.6|1843.3|1850.6|1843.3|1850.46|1843.16|12
1732960030000|2024-11-30 09:47:10|1850.83|1843.53|1850.88|1843.58|1851.24|1843.94|1850.78|1843.48|13
1732960040000|2024-11-30 09:47:20|1850.89|1843.59|1850.77|1843.47|1850.9|1843.6|1850.62|1843.32|21
1732960050000|2024-11-30 09:47:30|1850.8|1843.5|1850.68|1843.38|1850.86|1843.56|1850.59|1843.29|23
1732960060000|2024-11-30 09:47:40|1850.58|1843.28|1850.72|1843.42|1850.72|1843.42|1850.27|1842.97|17
1732960070000|2024-11-30 09:47:50|1850.71|1843.41|1850.37|1843.07|1850.71|1843.41|1850.32|1843.02|25
1732960080000|2024-11-30 09:48:00|1850.36|1843.06|1850.28|1842.98|1850.36|1843.06|1850.24|1842.94|14
1732960090000|2024-11-30 09:48:10|1850.4|1843.1|1851.14|1843.84|1851.14|1843.84|1850.32|1843.02|18
1732960100000|2024-11-30 09:48:20|1851.07|1843.77|1850.26|1842.96|1851.31|1844.01|1850.21|1842.91|15
1732960110000|2024-11-30 09:48:30|1850.21|1842.91|1850.6|1843.3|1850.77|1843.47|1850.21|1842.91|16
1732960120000|2024-11-30 09:48:40|1850.59|1843.29|1850.86|1843.56|1850.88|1843.58|1850.59|1843.29|12
1732960130000|2024-11-30 09:48:50|1850.85|1843.55|1850.83|1843.53|1850.86|1843.56|1850.82|1843.52|7
1732960140000|2024-11-30 09:49:00|1850.89|1843.59|1850.15|1842.85|1850.9|1843.6|1850.15|1842.85|16
1732960150000|2024-11-30 09:49:10|1850.14|1842.84|1850.33|1843.03|1850.35|1843.05|1850.08|1842.78|24
1732960160000|2024-11-30 09:49:20|1850.32|1843.02|1849.4|1842.1|1850.33|1843.03|1849.36|1842.06|26
1732960170000|2024-11-30 09:49:30|1849.41|1842.11|1848.93|1841.63|1849.41|1842.11|1848.75|1841.45|24
1732960180000|2024-11-30 09:49:40|1848.92|1841.62|1849.81|1842.51|1849.81|1842.51|1848.92|1841.62|23
1732960190000|2024-11-30 09:49:50|1849.71|1842.41|1849.4|1842.1|1849.71|1842.41|1849.4|1842.1|13
1732960200000|2024-11-30 09:50:00|1849.37|1842.07|1849.6|1842.3|1849.63|1842.33|1848.61|1841.31|21
1732960210000|2024-11-30 09:50:10|1849.78|1842.48|1849.29|1841.99|1850.2|1842.9|1849.29|1841.99|26
1732960220000|2024-11-30 09:50:20|1849.22|1841.92|1849.41|1842.11|1849.41|1842.11|1848.75|1841.45|26
1732960230000|2024-11-30 09:50:30|1849.42|1842.12|1849.39|1842.09|1849.51|1842.21|1849.37|1842.07|19
1732960240000|2024-11-30 09:50:40|1849.37|1842.07|1849.55|1842.25|1849.58|1842.28|1849.31|1842.01|26
1732960250000|2024-11-30 09:50:50|1849.58|1842.28|1849.8|1842.5|1849.8|1842.5|1849.58|1842.28|13
1732960260000|2024-11-30 09:51:00|1849.77|1842.47|1850.39|1843.09|1850.53|1843.23|1849.61|1842.31|22
1732960270000|2024-11-30 09:51:10|1850.34|1843.04|1850.6|1843.3|1850.6|1843.3|1850.24|1842.94|14
1732960280000|2024-11-30 09:51:20|1850.57|1843.27|1851.4|1844.1|1851.4|1844.1|1850.57|1843.27|18
1732960290000|2024-11-30 09:51:30|1851.14|1843.84|1851.62|1844.32|1851.62|1844.32|1851.14|1843.84|7
1732960300000|2024-11-30 09:51:40|1851.72|1844.42|1850.95|1843.65|1852.15|1844.85|1850.82|1843.52|27
1732960310000|2024-11-30 09:51:50|1850.96|1843.66|1851.02|1843.72|1851.42|1844.12|1850.91|1843.61|27
1732960320000|2024-11-30 09:52:00|1850.93|1843.63|1850.6|1843.3|1851.4|1844.1|1850.47|1843.17|25
1732960330000|2024-11-30 09:52:10|1850.63|1843.33|1850.93|1843.63|1850.93|1843.63|1850.55|1843.25|24
1732960340000|2024-11-30 09:52:20|1851.08|1843.78|1851.87|1844.57|1851.87|1844.57|1851.04|1843.74|25
1732960350000|2024-11-30 09:52:30|1851.8|1844.5|1851.52|1844.22|1852.1|1844.8|1851.51|1844.21|22
1732960360000|2024-11-30 09:52:40|1851.63|1844.33|1852.18|1844.88|1852.18|1844.88|1851.47|1844.17|24
1732960370000|2024-11-30 09:52:50|1852.21|1844.91|1852.91|1845.61|1852.91|1845.61|1852.21|1844.91|14
1732960380000|2024-11-30 09:53:00|1852.96|1845.66|1852.56|1845.26|1852.96|1845.66|1852.42|1845.12|30
1732960390000|2024-11-30 09:53:10|1852.6|1845.3|1852.85|1845.55|1853.24|1845.94|1852.6|1845.3|27
1732960400000|2024-11-30 09:53:20|1852.64|1845.34|1852.81|1845.51|1852.82|1845.52|1852.64|1845.34|21
1732960410000|2024-11-30 09:53:30|1852.8|1845.5|1853.42|1846.12|1853.42|1846.12|1852.64|1845.34|24
1732960420000|2024-11-30 09:53:40|1853.41|1846.11|1852.75|1845.45|1853.42|1846.12|1852.59|1845.29|27
1732960430000|2024-11-30 09:53:50|1852.69|1845.39|1852.65|1845.35|1852.75|1845.45|1852.64|1845.34|27
1732960440000|2024-11-30 09:54:00|1852.74|1845.44|1852.83|1845.53|1853.1|1845.8|1852.65|1845.35|23
1732960450000|2024-11-30 09:54:10|1852.73|1845.43|1852.61|1845.31|1852.81|1845.51|1852.29|1844.99|18
1732960460000|2024-11-30 09:54:20|1853.26|1845.96|1853.4|1846.1|1853.54|1846.24|1853.25|1845.95|17
1732960470000|2024-11-30 09:54:30|1853.34|1846.04|1853|1845.7|1853.34|1846.04|1853|1845.7|7
1732960480000|2024-11-30 09:54:40|1852.95|1845.65|1852.63|1845.33|1853.02|1845.72|1852.52|1845.22|21
1732960490000|2024-11-30 09:54:50|1852.6|1845.3|1852.68|1845.38|1852.68|1845.38|1852.4|1845.1|21
1732960500000|2024-11-30 09:55:00|1852.69|1845.39|1852.53|1845.23|1853.29|1845.99|1852.49|1845.19|31
1732960510000|2024-11-30 09:55:10|1852.58|1845.28|1853.39|1846.09|1853.39|1846.09|1852.58|1845.28|30
1732960520000|2024-11-30 09:55:20|1853.28|1845.98|1853.52|1846.22|1853.57|1846.27|1853.22|1845.92|26
1732960530000|2024-11-30 09:55:30|1853.54|1846.24|1853.57|1846.27|1853.58|1846.28|1853.52|1846.22|20
1732960540000|2024-11-30 09:55:40|1853.44|1846.14|1853.55|1846.25|1853.57|1846.27|1853.44|1846.14|5
1732960550000|2024-11-30 09:55:50|1853.74|1846.44|1853.53|1846.23|1853.74|1846.44|1853.49|1846.19|17
1732960560000|2024-11-30 09:56:00|1853.54|1846.24|1854.23|1846.93|1854.32|1847.02|1853.5|1846.2|28
1732960570000|2024-11-30 09:56:10|1854.43|1847.13|1854.33|1847.03|1854.44|1847.14|1854.31|1847.01|19
1732960580000|2024-11-30 09:56:20|1854.32|1847.02|1854.43|1847.13|1854.44|1847.14|1854.32|1847.02|18
1732960590000|2024-11-30 09:56:30|1854.42|1847.12|1855.58|1848.28|1855.58|1848.28|1854.39|1847.09|29
1732960600000|2024-11-30 09:56:40|1855.46|1848.16|1855.53|1848.23|1855.65|1848.35|1855.33|1848.03|12
1732960610000|2024-11-30 09:56:50|1855.51|1848.21|1856.23|1848.93|1856.23|1848.93|1855.45|1848.15|9
1732960620000|2024-11-30 09:57:00|1856.29|1848.99|1856.54|1849.24|1856.88|1849.58|1856.29|1848.99|5
1732960630000|2024-11-30 09:57:10|1856.55|1849.25|1856.34|1849.04|1856.57|1849.27|1856.33|1849.03|16
1732960640000|2024-11-30 09:57:20|1856.38|1849.08|1856.39|1849.09|1856.42|1849.12|1856.33|1849.03|20
1732960650000|2024-11-30 09:57:30|1856.33|1849.03|1854.57|1847.27|1856.39|1849.09|1854.32|1847.02|28
1732960660000|2024-11-30 09:57:40|1854.6|1847.3|1855.74|1848.44|1855.85|1848.55|1854.41|1847.11|34
1732960670000|2024-11-30 09:57:50|1855.55|1848.25|1855.41|1848.11|1855.72|1848.42|1855.39|1848.09|25
1732960680000|2024-11-30 09:58:00|1855.34|1848.04|1855.85|1848.55|1855.85|1848.55|1855.33|1848.03|20
1732960690000|2024-11-30 09:58:10|1855.86|1848.56|1855.66|1848.36|1856.41|1849.11|1855.61|1848.31|30
1732960700000|2024-11-30 09:58:20|1855.69|1848.39|1856.19|1848.89|1856.28|1848.98|1855.66|1848.36|19
1732960710000|2024-11-30 09:58:30|1856.25|1848.95|1855.75|1848.45|1856.25|1848.95|1855.54|1848.24|22
1732960720000|2024-11-30 09:58:40|1855.69|1848.39|1854.75|1847.45|1855.85|1848.55|1854.58|1847.28|26
1732960730000|2024-11-30 09:58:50|1854.59|1847.29|1855.56|1848.26|1855.56|1848.26|1854.59|1847.29|23
1732960740000|2024-11-30 09:59:00|1855.6|1848.3|1855.42|1848.12|1855.6|1848.3|1855.34|1848.04|18
1732960750000|2024-11-30 09:59:10|1855.51|1848.21|1855.59|1848.29|1855.66|1848.36|1855.37|1848.07|23
1732960760000|2024-11-30 09:59:20|1855.55|1848.25|1855.39|1848.09|1855.55|1848.25|1855.32|1848.02|28
1732960770000|2024-11-30 09:59:30|1855.42|1848.12|1854.24|1846.94|1855.42|1848.12|1854.24|1846.94|25
1732960780000|2024-11-30 09:59:40|1854.23|1846.93|1854.57|1847.27|1854.68|1847.38|1854.23|1846.93|29
1732960790000|2024-11-30 09:59:50|1854.54|1847.24|1854.7|1847.4|1854.93|1847.63|1854.54|1847.24|25
1732960800000|2024-11-30 10:00:00|1854.6|1847.3|1853.6|1846.3|1854.6|1847.3|1853.6|1846.3|31
1732960810000|2024-11-30 10:00:10|1853.69|1846.39|1853.59|1846.29|1854.39|1847.09|1853.49|1846.19|34
1732960820000|2024-11-30 10:00:20|1853.64|1846.34|1853.88|1846.58|1853.88|1846.58|1853.39|1846.09|32
1732960830000|2024-11-30 10:00:30|1853.95|1846.65|1854.31|1847.01|1854.32|1847.02|1853.93|1846.63|29
1732960840000|2024-11-30 10:00:40|1854.34|1847.04|1853.65|1846.35|1854.4|1847.1|1853.14|1845.84|25
1732960850000|2024-11-30 10:00:50|1853.71|1846.41|1853.65|1846.35|1853.72|1846.42|1853.62|1846.32|21
1732960860000|2024-11-30 10:01:00|1853.66|1846.36|1853.44|1846.14|1853.66|1846.36|1853.22|1845.92|28
1732960870000|2024-11-30 10:01:10|1853.29|1845.99|1852.32|1845.02|1853.29|1845.99|1852.32|1845.02|31
1732960880000|2024-11-30 10:01:20|1852.38|1845.08|1852.07|1844.77|1852.42|1845.12|1852.01|1844.71|16
1732960890000|2024-11-30 10:01:30|1852.01|1844.71|1852.8|1845.5|1852.8|1845.5|1852.01|1844.71|19
1732960900000|2024-11-30 10:01:40|1852.68|1845.38|1852.27|1844.97|1853.12|1845.82|1852.27|1844.97|21
1732960910000|2024-11-30 10:01:50|1852.26|1844.96|1852.38|1845.08|1852.41|1845.11|1852.22|1844.92|18
1732960920000|2024-11-30 10:02:00|1852.41|1845.11|1852.58|1845.28|1852.63|1845.33|1852.38|1845.08|34
1732960930000|2024-11-30 10:02:10|1852.54|1845.24|1852.27|1844.97|1852.58|1845.28|1852.27|1844.97|25
1732960940000|2024-11-30 10:02:20|1852.26|1844.96|1853.15|1845.85|1853.17|1845.87|1852.26|1844.96|30
1732960950000|2024-11-30 10:02:30|1853.11|1845.81|1854.42|1847.12|1854.49|1847.19|1853.1|1845.8|25
1732960960000|2024-11-30 10:02:40|1854.43|1847.13|1855.28|1847.98|1855.34|1848.04|1854.43|1847.13|17
1732960970000|2024-11-30 10:02:50|1855.39|1848.09|1855.39|1848.09|1856.18|1848.88|1855.28|1847.98|28
1732960980000|2024-11-30 10:03:00|1855.34|1848.04|1855.33|1848.03|1855.34|1848.04|1855.24|1847.94|19
1732960990000|2024-11-30 10:03:10|1855.34|1848.04|1855.42|1848.12|1855.83|1848.53|1855.33|1848.03|24
1732961000000|2024-11-30 10:03:20|1855.39|1848.09|1856.25|1848.95|1856.25|1848.95|1855.19|1847.89|25
1732961010000|2024-11-30 10:03:30|1856.18|1848.88|1855.61|1848.31|1856.18|1848.88|1855.57|1848.27|30
1732961020000|2024-11-30 10:03:40|1855.63|1848.33|1856.34|1849.04|1856.46|1849.16|1855.59|1848.29|20
1732961030000|2024-11-30 10:03:50|1856.38|1849.08|1856.34|1849.04|1856.84|1849.54|1856.32|1849.02|23
1732961040000|2024-11-30 10:04:00|1856.33|1849.03|1857.73|1850.43|1857.73|1850.43|1856.33|1849.03|27
1732961050000|2024-11-30 10:04:10|1857.74|1850.44|1858.22|1850.92|1858.25|1850.95|1857.56|1850.26|22
1732961060000|2024-11-30 10:04:20|1858.47|1851.17|1858.62|1851.32|1858.68|1851.38|1858.47|1851.17|8
1732961070000|2024-11-30 10:04:30|1858.69|1851.39|1858.19|1850.89|1858.76|1851.46|1858.19|1850.89|19
1732961080000|2024-11-30 10:04:40|1858.23|1850.93|1857.42|1850.12|1858.31|1851.01|1857.17|1849.87|26
1732961090000|2024-11-30 10:04:50|1857.36|1850.06|1857.41|1850.11|1857.63|1850.33|1857.33|1850.03|22
1732961100000|2024-11-30 10:05:00|1857.42|1850.12|1857.2|1849.9|1857.42|1850.12|1856.82|1849.52|21
1732961110000|2024-11-30 10:05:10|1857.18|1849.88|1857.68|1850.38|1857.7|1850.4|1857.12|1849.82|31
1732961120000|2024-11-30 10:05:20|1857.63|1850.33|1856.89|1849.59|1857.74|1850.44|1856.88|1849.58|27
1732961130000|2024-11-30 10:05:30|1856.88|1849.58|1855.08|1847.78|1856.88|1849.58|1854.2|1846.9|26
1732961140000|2024-11-30 10:05:40|1855.11|1847.81|1854.23|1846.93|1855.11|1847.81|1854.2|1846.9|24
1732961150000|2024-11-30 10:05:50|1853.79|1846.49|1855.25|1847.95|1855.3|1848|1853.79|1846.49|25
1732961160000|2024-11-30 10:06:00|1855.26|1847.96|1855.59|1848.29|1856.18|1848.88|1855.26|1847.96|26
1732961170000|2024-11-30 10:06:10|1855.47|1848.17|1855.2|1847.9|1855.47|1848.17|1855.19|1847.89|16
1732961180000|2024-11-30 10:06:20|1855.26|1847.96|1855.55|1848.25|1855.59|1848.29|1855.26|1847.96|18
1732961190000|2024-11-30 10:06:30|1855.59|1848.29|1855.65|1848.35|1856.3|1849|1855.34|1848.04|32
1732961200000|2024-11-30 10:06:40|1855.9|1848.6|1856.3|1849|1856.58|1849.28|1855.9|1848.6|15
1732961210000|2024-11-30 10:06:50|1856.14|1848.84|1856.6|1849.3|1856.6|1849.3|1856.14|1848.84|15
1732961220000|2024-11-30 10:07:00|1856.63|1849.33|1858.3|1851|1858.36|1851.06|1856.49|1849.19|29
1732961230000|2024-11-30 10:07:10|1858.26|1850.96|1858.09|1850.79|1858.26|1850.96|1857.56|1850.26|17
1732961240000|2024-11-30 10:07:20|1857.64|1850.34|1858.13|1850.83|1858.13|1850.83|1857.21|1849.91|26
1732961250000|2024-11-30 10:07:30|1858.12|1850.82|1858.8|1851.5|1858.8|1851.5|1857.43|1850.13|29
1732961260000|2024-11-30 10:07:40|1858.7|1851.4|1858.72|1851.42|1858.76|1851.46|1858.56|1851.26|19
1732961270000|2024-11-30 10:07:50|1858.6|1851.3|1858.5|1851.2|1858.6|1851.3|1858.27|1850.97|25
1732961280000|2024-11-30 10:08:00|1858.59|1851.29|1859.54|1852.24|1859.69|1852.39|1858.47|1851.17|23
1732961290000|2024-11-30 10:08:10|1859.69|1852.39|1860.21|1852.91|1860.21|1852.91|1859.4|1852.1|29
1732961300000|2024-11-30 10:08:20|1860.3|1853|1860.27|1852.97|1860.53|1853.23|1860.13|1852.83|26
1732961310000|2024-11-30 10:08:30|1860.22|1852.92|1859.81|1852.51|1860.27|1852.97|1859.27|1851.97|30
1732961320000|2024-11-30 10:08:40|1859.77|1852.47|1859.57|1852.27|1859.81|1852.51|1859.33|1852.03|22
1732961330000|2024-11-30 10:08:50|1859.53|1852.23|1858.68|1851.38|1859.53|1852.23|1858.5|1851.2|25
1732961340000|2024-11-30 10:09:00|1858.91|1851.61|1858.12|1850.82|1859.25|1851.95|1858.12|1850.82|25
1732961350000|2024-11-30 10:09:10|1858.02|1850.72|1858.34|1851.04|1858.38|1851.08|1857.27|1849.97|23
1732961360000|2024-11-30 10:09:20|1858.28|1850.98|1859.14|1851.84|1859.19|1851.89|1858.28|1850.98|24
1732961370000|2024-11-30 10:09:30|1859.19|1851.89|1859.44|1852.14|1859.83|1852.53|1859.19|1851.89|24
1732961380000|2024-11-30 10:09:40|1859.43|1852.13|1859.54|1852.24|1860.25|1852.95|1859.31|1852.01|34
1732961390000|2024-11-30 10:09:50|1859.4|1852.1|1859.27|1851.97|1859.4|1852.1|1859.03|1851.73|27
1732961400000|2024-11-30 10:10:00|1859.25|1851.95|1859.43|1852.13|1859.47|1852.17|1858.41|1851.11|29
1732961410000|2024-11-30 10:10:10|1859.54|1852.24|1859.28|1851.98|1859.54|1852.24|1859.23|1851.93|17
1732961420000|2024-11-30 10:10:20|1859.27|1851.97|1859.67|1852.37|1860.04|1852.74|1858.74|1851.44|25
1732961430000|2024-11-30 10:10:30|1859.64|1852.34|1861.39|1854.09|1861.45|1854.15|1859.55|1852.25|31
1732961440000|2024-11-30 10:10:40|1861.38|1854.08|1861.43|1854.13|1861.43|1854.13|1861.38|1854.08|3
1732961450000|2024-11-30 10:10:50|1861.47|1854.17|1861.67|1854.37|1862.1|1854.8|1861.47|1854.17|26
1732961460000|2024-11-30 10:11:00|1861.64|1854.34|1860.68|1853.38|1861.67|1854.37|1860.61|1853.31|35
1732961470000|2024-11-30 10:11:10|1860.57|1853.27|1860.13|1852.83|1860.73|1853.43|1860.13|1852.83|26
1732961480000|2024-11-30 10:11:20|1860.14|1852.84|1859.23|1851.93|1860.14|1852.84|1859.22|1851.92|23
1732961490000|2024-11-30 10:11:30|1859.29|1851.99|1860.35|1853.05|1860.41|1853.11|1859.28|1851.98|27
1732961500000|2024-11-30 10:11:40|1860.41|1853.11|1859.4|1852.1|1860.41|1853.11|1859.36|1852.06|31
1732961510000|2024-11-30 10:11:50|1859.38|1852.08|1859.59|1852.29|1860.26|1852.96|1859.34|1852.04|27
1732961520000|2024-11-30 10:12:00|1859.52|1852.22|1859.91|1852.61|1859.91|1852.61|1859.43|1852.13|28
1732961530000|2024-11-30 10:12:10|1859.89|1852.59|1859.66|1852.36|1859.89|1852.59|1859.6|1852.3|25
1732961540000|2024-11-30 10:12:20|1859.55|1852.25|1859.43|1852.13|1859.66|1852.36|1859.43|1852.13|19
1732961550000|2024-11-30 10:12:30|1859.53|1852.23|1859.36|1852.06|1859.89|1852.59|1858.57|1851.27|27
1732961560000|2024-11-30 10:12:40|1859.33|1852.03|1858.82|1851.52|1859.42|1852.12|1858.54|1851.24|33
1732961570000|2024-11-30 10:12:50|1858.72|1851.42|1858.11|1850.81|1858.82|1851.52|1858.11|1850.81|23
1732961580000|2024-11-30 10:13:00|1858.12|1850.82|1858.6|1851.3|1858.61|1851.31|1858.11|1850.81|32
1732961590000|2024-11-30 10:13:10|1858.56|1851.26|1858.28|1850.98|1858.59|1851.29|1858.26|1850.96|18
1732961600000|2024-11-30 10:13:20|1858.27|1850.97|1859.82|1852.52|1859.83|1852.53|1858.27|1850.97|20
1732961610000|2024-11-30 10:13:30|1859.73|1852.43|1860.56|1853.26|1860.61|1853.31|1859.66|1852.36|31
1732961620000|2024-11-30 10:13:40|1860.39|1853.09|1859.34|1852.04|1860.42|1853.12|1859.34|1852.04|26
1732961630000|2024-11-30 10:13:50|1859.37|1852.07|1859.66|1852.36|1860.18|1852.88|1859.37|1852.07|24
1732961640000|2024-11-30 10:14:00|1859.79|1852.49|1859.79|1852.49|1859.88|1852.58|1859.46|1852.16|23
1732961650000|2024-11-30 10:14:10|1860.01|1852.71|1860.32|1853.02|1860.45|1853.15|1859.95|1852.65|22
1732961660000|2024-11-30 10:14:20|1860.38|1853.08|1860.65|1853.35|1860.66|1853.36|1860.26|1852.96|26
1732961670000|2024-11-30 10:14:30|1860.91|1853.61|1860.86|1853.56|1860.92|1853.62|1860.55|1853.25|30
1732961680000|2024-11-30 10:14:40|1860.84|1853.54|1860.57|1853.27|1861.43|1854.13|1860.36|1853.06|33
1732961690000|2024-11-30 10:14:50|1860.55|1853.25|1860.27|1852.97|1860.61|1853.31|1860.27|1852.97|22
1732961700000|2024-11-30 10:15:00|1860.34|1853.04|1858.8|1851.5|1860.52|1853.22|1858.66|1851.36|32
1732961710000|2024-11-30 10:15:10|1858.79|1851.49|1858.43|1851.13|1858.85|1851.55|1858.43|1851.13|33
1732961720000|2024-11-30 10:15:20|1858.47|1851.17|1859.43|1852.13|1859.52|1852.22|1858.47|1851.17|34
1732961730000|2024-11-30 10:15:30|1859.42|1852.12|1858.72|1851.42|1859.66|1852.36|1858.49|1851.19|29
1732961740000|2024-11-30 10:15:40|1858.66|1851.36|1858.09|1850.79|1858.66|1851.36|1857.28|1849.98|27
1732961750000|2024-11-30 10:15:50|1858.11|1850.81|1859.31|1852.01|1859.6|1852.3|1858.11|1850.81|28
1732961760000|2024-11-30 10:16:00|1859.28|1851.98|1858.18|1850.88|1859.43|1852.13|1858.18|1850.88|34
1732961770000|2024-11-30 10:16:10|1858.15|1850.85|1858.17|1850.87|1858.21|1850.91|1858.15|1850.85|30
1732961780000|2024-11-30 10:16:20|1858.19|1850.89|1858.65|1851.35|1859.08|1851.78|1858.19|1850.89|33
1732961790000|2024-11-30 10:16:30|1858.61|1851.31|1856.83|1849.53|1858.67|1851.37|1856.83|1849.53|32
1732961800000|2024-11-30 10:16:40|1856.67|1849.37|1856.51|1849.21|1856.67|1849.37|1856.49|1849.19|19
1732961810000|2024-11-30 10:16:50|1856.49|1849.19|1856.59|1849.29|1857.12|1849.82|1856.49|1849.19|28
1732961820000|2024-11-30 10:17:00|1856.6|1849.3|1854.62|1847.32|1856.6|1849.3|1854.62|1847.32|32
1732961830000|2024-11-30 10:17:10|1854.63|1847.33|1853.52|1846.22|1854.78|1847.48|1853.4|1846.1|25
1732961840000|2024-11-30 10:17:20|1853.49|1846.19|1853.4|1846.1|1853.52|1846.22|1852.73|1845.43|28
1732961850000|2024-11-30 10:17:30|1853.39|1846.09|1853.11|1845.81|1853.95|1846.65|1853.11|1845.81|34
1732961860000|2024-11-30 10:17:40|1853.18|1845.88|1853.27|1845.97|1853.3|1846|1853.13|1845.83|24
1732961870000|2024-11-30 10:17:50|1853.25|1845.95|1852.83|1845.53|1853.29|1845.99|1852.75|1845.45|17
1732961880000|2024-11-30 10:18:00|1852.82|1845.52|1851|1843.7|1852.83|1845.53|1850.58|1843.28|27
1732961890000|2024-11-30 10:18:10|1850.91|1843.61|1850.54|1843.24|1850.91|1843.61|1850.5|1843.2|18
1732961900000|2024-11-30 10:18:20|1850.33|1843.03|1849.79|1842.49|1850.48|1843.18|1849.29|1841.99|30
1732961910000|2024-11-30 10:18:30|1849.82|1842.52|1848.49|1841.19|1849.92|1842.62|1848.49|1841.19|31
1732961920000|2024-11-30 10:18:40|1848.48|1841.18|1847.7|1840.4|1849.03|1841.73|1847.7|1840.4|29
1732961930000|2024-11-30 10:18:50|1847.65|1840.35|1846.44|1839.14|1847.65|1840.35|1846.43|1839.13|24
1732961940000|2024-11-30 10:19:00|1846.38|1839.08|1846.46|1839.16|1846.55|1839.25|1846.27|1838.97|19
1732961950000|2024-11-30 10:19:10|1846.4|1839.1|1845.25|1837.95|1846.42|1839.12|1845.25|1837.95|27
1732961960000|2024-11-30 10:19:20|1845.3|1838|1845.23|1837.93|1845.55|1838.25|1844.58|1837.28|36
1732961970000|2024-11-30 10:19:30|1845.29|1837.99|1846.32|1839.02|1846.91|1839.61|1845.29|1837.99|34
1732961980000|2024-11-30 10:19:40|1845.26|1837.96|1845.41|1838.11|1845.59|1838.29|1844.83|1837.53|32
1732961990000|2024-11-30 10:19:50|1845.25|1837.95|1844.52|1837.22|1845.5|1838.2|1844.37|1837.07|32
1732962000000|2024-11-30 10:20:00|1844.5|1837.2|1843.32|1836.02|1844.52|1837.22|1843.01|1835.71|35
1732962010000|2024-11-30 10:20:10|1843.37|1836.07|1842.53|1835.23|1843.4|1836.1|1842.52|1835.22|25
1732962020000|2024-11-30 10:20:20|1842.52|1835.22|1842.38|1835.08|1842.52|1835.22|1842.36|1835.06|9
1732962030000|2024-11-30 10:20:30|1842.41|1835.11|1843.33|1836.03|1843.5|1836.2|1842.41|1835.11|33
1732962040000|2024-11-30 10:20:40|1843.28|1835.98|1843.29|1835.99|1843.29|1835.99|1842.59|1835.29|30
1732962050000|2024-11-30 10:20:50|1843.38|1836.08|1842.05|1834.75|1843.44|1836.14|1842.05|1834.75|32
1732962060000|2024-11-30 10:21:00|1841.49|1834.19|1841.67|1834.37|1841.84|1834.54|1841.49|1834.19|14
1732962070000|2024-11-30 10:21:10|1841.61|1834.31|1842.08|1834.78|1842.25|1834.95|1841.61|1834.31|27
1732962080000|2024-11-30 10:21:20|1841.97|1834.67|1841.96|1834.66|1842.44|1835.14|1841.62|1834.32|25
1732962090000|2024-11-30 10:21:30|1842|1834.7|1841.6|1834.3|1842.36|1835.06|1841.19|1833.89|33
1732962100000|2024-11-30 10:21:40|1841.56|1834.26|1840.76|1833.46|1841.61|1834.31|1840.54|1833.24|30
1732962110000|2024-11-30 10:21:50|1840.81|1833.51|1841.08|1833.78|1841.08|1833.78|1840.49|1833.19|28
1732962120000|2024-11-30 10:22:00|1840.95|1833.65|1841.11|1833.81|1841.36|1834.06|1840.88|1833.58|33
1732962130000|2024-11-30 10:22:10|1841.15|1833.85|1841.62|1834.32|1842.1|1834.8|1841.15|1833.85|26
1732962140000|2024-11-30 10:22:20|1841.85|1834.55|1843.08|1835.78|1843.19|1835.89|1841.66|1834.36|28
1732962150000|2024-11-30 10:22:30|1843.48|1836.18|1844.58|1837.28|1844.75|1837.45|1843.48|1836.18|22
1732962160000|2024-11-30 10:22:40|1844.6|1837.3|1845.87|1838.57|1845.87|1838.57|1844.42|1837.12|32
1732962170000|2024-11-30 10:22:50|1845.84|1838.54|1845.39|1838.09|1846.39|1839.09|1845.07|1837.77|22
1732962180000|2024-11-30 10:23:00|1845.23|1837.93|1843.82|1836.52|1845.39|1838.09|1843.81|1836.51|32
1732962190000|2024-11-30 10:23:10|1843.81|1836.51|1842.4|1835.1|1843.82|1836.52|1842.32|1835.02|31
1732962200000|2024-11-30 10:23:20|1842.43|1835.13|1841.22|1833.92|1842.43|1835.13|1840.99|1833.69|29
1732962210000|2024-11-30 10:23:30|1841.1|1833.8|1840.86|1833.56|1841.6|1834.3|1840.72|1833.42|33
1732962220000|2024-11-30 10:23:40|1840.88|1833.58|1840.01|1832.71|1840.88|1833.58|1840.01|1832.71|28
1732962230000|2024-11-30 10:23:50|1839.81|1832.51|1839.91|1832.61|1839.95|1832.65|1839.2|1831.9|27
1732962240000|2024-11-30 10:24:00|1840.04|1832.74|1840.86|1833.56|1840.93|1833.63|1840.04|1832.74|35
1732962250000|2024-11-30 10:24:10|1840.83|1833.53|1841.99|1834.69|1842.41|1835.11|1840.83|1833.53|33
1732962260000|2024-11-30 10:24:20|1842.04|1834.74|1841.42|1834.12|1842.42|1835.12|1841.34|1834.04|33
1732962270000|2024-11-30 10:24:30|1841.44|1834.14|1842.89|1835.59|1842.93|1835.63|1841.35|1834.05|27
1732962280000|2024-11-30 10:24:40|1842.85|1835.55|1842.51|1835.21|1843|1835.7|1842.51|1835.21|28
1732962290000|2024-11-30 10:24:50|1842.66|1835.36|1842.84|1835.54|1843.12|1835.82|1842.61|1835.31|32
1732962300000|2024-11-30 10:25:00|1842.82|1835.52|1842.14|1834.84|1843.02|1835.72|1841.79|1834.49|31
1732962310000|2024-11-30 10:25:10|1842.06|1834.76|1842.79|1835.49|1843.46|1836.16|1841.69|1834.39|29
1732962320000|2024-11-30 10:25:20|1842.69|1835.39|1842.84|1835.54|1842.98|1835.68|1842.29|1834.99|26
1732962330000|2024-11-30 10:25:30|1842.75|1835.45|1839.68|1832.38|1842.9|1835.6|1839.68|1832.38|33
1732962340000|2024-11-30 10:25:40|1839.78|1832.48|1840.75|1833.45|1840.82|1833.52|1839.6|1832.3|32
1732962350000|2024-11-30 10:25:50|1840.62|1833.32|1841.01|1833.71|1841.02|1833.72|1840.42|1833.12|30
1732962360000|2024-11-30 10:26:00|1841.05|1833.75|1842.45|1835.15|1842.6|1835.3|1841.05|1833.75|33
1732962370000|2024-11-30 10:26:10|1842.48|1835.18|1842.59|1835.29|1842.59|1835.29|1841.42|1834.12|31
1732962380000|2024-11-30 10:26:20|1842.55|1835.25|1842.41|1835.11|1842.61|1835.31|1841.82|1834.52|29
1732962390000|2024-11-30 10:26:30|1842.36|1835.06|1841.96|1834.66|1842.84|1835.54|1841.86|1834.56|31
1732962400000|2024-11-30 10:26:40|1841.9|1834.6|1840.74|1833.44|1842.31|1835.01|1840.65|1833.35|31
1732962410000|2024-11-30 10:26:50|1840.75|1833.45|1840.11|1832.81|1840.91|1833.61|1840.11|1832.81|26
1732962420000|2024-11-30 10:27:00|1840.08|1832.78|1840.66|1833.36|1841.42|1834.12|1839.82|1832.52|35
1732962430000|2024-11-30 10:27:10|1840.61|1833.31|1840.33|1833.03|1840.66|1833.36|1840.04|1832.74|27
1732962440000|2024-11-30 10:27:20|1840.31|1833.01|1839.57|1832.27|1840.91|1833.61|1839.51|1832.21|32
1732962450000|2024-11-30 10:27:30|1839.56|1832.26|1839.11|1831.81|1839.57|1832.27|1838.51|1831.21|28
1732962460000|2024-11-30 10:27:40|1838.94|1831.64|1838.87|1831.57|1839.13|1831.83|1838.83|1831.53|29
1732962470000|2024-11-30 10:27:50|1838.88|1831.58|1838.41|1831.11|1838.88|1831.58|1838.09|1830.79|22
1732962480000|2024-11-30 10:28:00|1838.45|1831.15|1836.64|1829.34|1838.66|1831.36|1836.64|1829.34|29
1732962490000|2024-11-30 10:28:10|1836.59|1829.29|1836.86|1829.56|1837.34|1830.04|1836.59|1829.29|24
1732962500000|2024-11-30 10:28:20|1836.5|1829.2|1836.34|1829.04|1836.83|1829.53|1836.29|1828.99|23
1732962510000|2024-11-30 10:28:30|1836.82|1829.52|1836.58|1829.28|1837.24|1829.94|1836.43|1829.13|29
1732962520000|2024-11-30 10:28:40|1836.75|1829.45|1839.05|1831.75|1839.22|1831.92|1836.75|1829.45|34
1732962530000|2024-11-30 10:28:50|1838.92|1831.62|1839.78|1832.48|1839.94|1832.64|1838.82|1831.52|29
1732962540000|2024-11-30 10:29:00|1839.48|1832.18|1839.85|1832.55|1839.85|1832.55|1838.93|1831.63|31
1732962550000|2024-11-30 10:29:10|1839.95|1832.65|1840.75|1833.45|1840.86|1833.56|1839.95|1832.65|29
1732962560000|2024-11-30 10:29:20|1840.78|1833.48|1840.72|1833.42|1840.9|1833.6|1840.46|1833.16|20
1732962570000|2024-11-30 10:29:30|1840.6|1833.3|1840.37|1833.07|1840.97|1833.67|1840.34|1833.04|33
1732962580000|2024-11-30 10:29:40|1840.39|1833.09|1839.69|1832.39|1840.4|1833.1|1839.69|1832.39|24
1732962590000|2024-11-30 10:29:50|1839.64|1832.34|1839.38|1832.08|1840|1832.7|1839.05|1831.75|27
1732962600000|2024-11-30 10:30:00|1839.36|1832.06|1840.09|1832.79|1840.42|1833.12|1839.36|1832.06|28
1732962610000|2024-11-30 10:30:10|1840.04|1832.74|1839.6|1832.3|1840.42|1833.12|1839.24|1831.94|36
1732962620000|2024-11-30 10:30:20|1839.57|1832.27|1840.68|1833.38|1840.68|1833.38|1839.57|1832.27|20
1732962630000|2024-11-30 10:30:30|1840.71|1833.41|1841.99|1834.69|1842.04|1834.74|1840.71|1833.41|25
1732962640000|2024-11-30 10:30:40|1842.04|1834.74|1842.41|1835.11|1842.88|1835.58|1841.87|1834.57|34
1732962650000|2024-11-30 10:30:50|1842.47|1835.17|1841.87|1834.57|1842.77|1835.47|1841.72|1834.42|34
1732962660000|2024-11-30 10:31:00|1841.9|1834.6|1842.76|1835.46|1842.94|1835.64|1841.84|1834.54|35
1732962670000|2024-11-30 10:31:10|1842.64|1835.34|1841.34|1834.04|1842.64|1835.34|1841.34|1834.04|28
1732962680000|2024-11-30 10:31:20|1841.22|1833.92|1840.66|1833.36|1841.28|1833.98|1840.21|1832.91|32
1732962690000|2024-11-30 10:31:30|1840.65|1833.35|1840.12|1832.82|1841.51|1834.21|1840.12|1832.82|30
1732962700000|2024-11-30 10:31:40|1840.13|1832.83|1841.93|1834.63|1841.93|1834.63|1840.13|1832.83|30
1732962710000|2024-11-30 10:31:50|1841.81|1834.51|1841.49|1834.19|1841.93|1834.63|1841.11|1833.81|29
1732962720000|2024-11-30 10:32:00|1841.61|1834.31|1842.55|1835.25|1842.55|1835.25|1841.6|1834.3|33
1732962730000|2024-11-30 10:32:10|1842.68|1835.38|1844.72|1837.42|1844.72|1837.42|1842.68|1835.38|23
1732962740000|2024-11-30 10:32:20|1844.7|1837.4|1845.28|1837.98|1845.29|1837.99|1844.23|1836.93|31
1732962750000|2024-11-30 10:32:30|1845.29|1837.99|1844.88|1837.58|1845.31|1838.01|1843.94|1836.64|33
1732962760000|2024-11-30 10:32:40|1844.84|1837.54|1844.31|1837.01|1845.25|1837.95|1844.03|1836.73|33
1732962770000|2024-11-30 10:32:50|1844.32|1837.02|1844.31|1837.01|1844.33|1837.03|1843.95|1836.65|15
1732962780000|2024-11-30 10:33:00|1844.3|1837|1845.34|1838.04|1845.34|1838.04|1843.91|1836.61|27
1732962790000|2024-11-30 10:33:10|1845.35|1838.05|1844.47|1837.17|1845.47|1838.17|1844.45|1837.15|21
1732962800000|2024-11-30 10:33:20|1844.48|1837.18|1842.15|1834.85|1844.48|1837.18|1841.29|1833.99|38
1732962810000|2024-11-30 10:33:30|1842.19|1834.89|1840.92|1833.62|1842.38|1835.08|1840.92|1833.62|26
1732962820000|2024-11-30 10:33:40|1840.78|1833.48|1841.11|1833.81|1841.13|1833.83|1840.39|1833.09|29
1732962830000|2024-11-30 10:33:50|1841.12|1833.82|1841.51|1834.21|1841.65|1834.35|1841.11|1833.81|22
1732962840000|2024-11-30 10:34:00|1841.46|1834.16|1842.9|1835.6|1842.9|1835.6|1841.26|1833.96|28
1732962850000|2024-11-30 10:34:10|1842.83|1835.53|1840.52|1833.22|1842.83|1835.53|1840.52|1833.22|31
1732962860000|2024-11-30 10:34:20|1840.51|1833.21|1840.88|1833.58|1842.02|1834.72|1840.24|1832.94|35
1732962870000|2024-11-30 10:34:30|1840.91|1833.61|1840.63|1833.33|1840.99|1833.69|1840.51|1833.21|28
1732962880000|2024-11-30 10:34:40|1840.66|1833.36|1839.73|1832.43|1840.75|1833.45|1839.62|1832.32|25
1732962890000|2024-11-30 10:34:50|1839.44|1832.14|1837.13|1829.83|1839.73|1832.43|1837.13|1829.83|31
1732962900000|2024-11-30 10:35:00|1837.02|1829.72|1835.81|1828.51|1837.36|1830.06|1835.81|1828.51|26
1732962910000|2024-11-30 10:35:10|1835.82|1828.52|1838.32|1831.02|1838.75|1831.45|1835.81|1828.51|35
1732962920000|2024-11-30 10:35:20|1838.29|1830.99|1836.79|1829.49|1838.54|1831.24|1836.58|1829.28|33
1732962930000|2024-11-30 10:35:30|1836.81|1829.51|1836.04|1828.74|1836.81|1829.51|1836.04|1828.74|31
1732962940000|2024-11-30 10:35:40|1836.02|1828.72|1835.06|1827.76|1836.02|1828.72|1835.06|1827.76|27
1732962950000|2024-11-30 10:35:50|1834.61|1827.31|1834.79|1827.49|1834.82|1827.52|1833.75|1826.45|27
1732962960000|2024-11-30 10:36:00|1835.14|1827.84|1836.38|1829.08|1837.21|1829.91|1835.14|1827.84|33
1732962970000|2024-11-30 10:36:10|1836.41|1829.11|1836.99|1829.69|1837.09|1829.79|1835.71|1828.41|35
1732962980000|2024-11-30 10:36:20|1837.06|1829.76|1839.25|1831.95|1839.48|1832.18|1837.06|1829.76|27
1732962990000|2024-11-30 10:36:30|1839.07|1831.77|1839.23|1831.93|1839.31|1832.01|1838.42|1831.12|31
1732963000000|2024-11-30 10:36:40|1839.24|1831.94|1839.81|1832.51|1839.88|1832.58|1839.22|1831.92|19
1732963010000|2024-11-30 10:36:50|1839.82|1832.52|1840.95|1833.65|1840.95|1833.65|1839.82|1832.52|25
1732963020000|2024-11-30 10:37:00|1841.31|1834.01|1841.16|1833.86|1841.49|1834.19|1841.11|1833.81|27
1732963030000|2024-11-30 10:37:10|1841.12|1833.82|1839.47|1832.17|1841.16|1833.86|1839.43|1832.13|35
1732963040000|2024-11-30 10:37:20|1839.48|1832.18|1838.33|1831.03|1839.61|1832.31|1838.17|1830.87|25
1732963050000|2024-11-30 10:37:30|1838.37|1831.07|1839.08|1831.78|1839.08|1831.78|1838.32|1831.02|21
1732963060000|2024-11-30 10:37:40|1839.05|1831.75|1838.88|1831.58|1839.21|1831.91|1838.83|1831.53|20
1732963070000|2024-11-30 10:37:50|1838.7|1831.4|1837.89|1830.59|1838.7|1831.4|1837.68|1830.38|26
1732963080000|2024-11-30 10:38:00|1837.9|1830.6|1839.01|1831.71|1839.01|1831.71|1837.67|1830.37|25
1732963090000|2024-11-30 10:38:10|1839.13|1831.83|1837.72|1830.42|1839.42|1832.12|1837.72|1830.42|25
1732963100000|2024-11-30 10:38:20|1837.71|1830.41|1837.28|1829.98|1837.79|1830.49|1836.88|1829.58|24
1732963110000|2024-11-30 10:38:30|1837.3|1830|1838.37|1831.07|1838.61|1831.31|1837.28|1829.98|31
1732963120000|2024-11-30 10:38:40|1838.34|1831.04|1838.66|1831.36|1838.8|1831.5|1838.33|1831.03|25
1732963130000|2024-11-30 10:38:50|1838.59|1831.29|1838.68|1831.38|1838.75|1831.45|1838.02|1830.72|28
1732963140000|2024-11-30 10:39:00|1838.75|1831.45|1838.26|1830.96|1839.31|1832.01|1838.26|1830.96|31
1732963150000|2024-11-30 10:39:10|1838.28|1830.98|1834.96|1827.66|1838.48|1831.18|1834.92|1827.62|32
1732963160000|2024-11-30 10:39:20|1834.99|1827.69|1835.42|1828.12|1835.86|1828.56|1834.95|1827.65|26
1732963170000|2024-11-30 10:39:30|1835.28|1827.98|1833.81|1826.51|1835.28|1827.98|1833.58|1826.28|28
1732963180000|2024-11-30 10:39:40|1833.75|1826.45|1832.95|1825.65|1833.75|1826.45|1832.91|1825.61|25
1732963190000|2024-11-30 10:39:50|1832.91|1825.61|1832.6|1825.3|1833.15|1825.85|1832.6|1825.3|29
1732963200000|2024-11-30 10:40:00|1832.52|1825.22|1832.59|1825.29|1833.26|1825.96|1832.51|1825.21|32
1732963210000|2024-11-30 10:40:10|1832.61|1825.31|1831.49|1824.19|1832.61|1825.31|1830.95|1823.65|30
1732963220000|2024-11-30 10:40:20|1831.68|1824.38|1833.27|1825.97|1833.32|1826.02|1831.68|1824.38|36
1732963230000|2024-11-30 10:40:30|1832.6|1825.3|1835.76|1828.46|1835.8|1828.5|1832.58|1825.28|36
1732963240000|2024-11-30 10:40:40|1835.66|1828.36|1835.34|1828.04|1835.73|1828.43|1835.04|1827.74|35
1732963250000|2024-11-30 10:40:50|1835.39|1828.09|1835.37|1828.07|1835.4|1828.1|1834.71|1827.41|31
1732963260000|2024-11-30 10:41:00|1835.71|1828.41|1834.28|1826.98|1835.74|1828.44|1833.96|1826.66|37
1732963270000|2024-11-30 10:41:10|1834.71|1827.41|1833.81|1826.51|1834.76|1827.46|1833.57|1826.27|30
1732963280000|2024-11-30 10:41:20|1833.84|1826.54|1833.82|1826.52|1834.14|1826.84|1833.59|1826.29|32
1732963290000|2024-11-30 10:41:30|1833.85|1826.55|1833.87|1826.57|1834|1826.7|1833.66|1826.36|25
1732963300000|2024-11-30 10:41:40|1833.81|1826.51|1834.76|1827.46|1834.85|1827.55|1833.75|1826.45|30
1732963310000|2024-11-30 10:41:50|1834.79|1827.49|1833.53|1826.23|1834.79|1827.49|1833.53|1826.23|34
1732963320000|2024-11-30 10:42:00|1833.61|1826.31|1834.11|1826.81|1835.58|1828.28|1833.61|1826.31|36
1732963330000|2024-11-30 10:42:10|1834.28|1826.98|1833.83|1826.53|1834.9|1827.6|1833.83|1826.53|31
1732963340000|2024-11-30 10:42:20|1833.82|1826.52|1833.27|1825.97|1833.98|1826.68|1833.27|1825.97|30
1732963350000|2024-11-30 10:42:30|1833.26|1825.96|1832.88|1825.58|1833.37|1826.07|1832.64|1825.34|30
1732963360000|2024-11-30 10:42:40|1832.92|1825.62|1834.24|1826.94|1834.29|1826.99|1832.87|1825.57|30
1732963370000|2024-11-30 10:42:50|1834.2|1826.9|1833.51|1826.21|1834.2|1826.9|1833.3|1826|29
1732963380000|2024-11-30 10:43:00|1833.56|1826.26|1834.93|1827.63|1835.07|1827.77|1833.56|1826.26|34
1732963390000|2024-11-30 10:43:10|1834.97|1827.67|1835.32|1828.02|1836.16|1828.86|1834.97|1827.67|35
1732963400000|2024-11-30 10:43:20|1835.16|1827.86|1834.09|1826.79|1835.52|1828.22|1833.92|1826.62|34
1732963410000|2024-11-30 10:43:30|1834|1826.7|1834.86|1827.56|1834.96|1827.66|1833.91|1826.61|31
1732963420000|2024-11-30 10:43:40|1834.85|1827.55|1834.39|1827.09|1834.86|1827.56|1833.56|1826.26|34
1732963430000|2024-11-30 10:43:50|1834.36|1827.06|1834.77|1827.47|1834.91|1827.61|1834.3|1827|30
1732963440000|2024-11-30 10:44:00|1834.87|1827.57|1833.92|1826.62|1835.09|1827.79|1833.73|1826.43|30
1732963450000|2024-11-30 10:44:10|1833.9|1826.6|1833.58|1826.28|1834.09|1826.79|1833.08|1825.78|36
1732963460000|2024-11-30 10:44:20|1833.65|1826.35|1834.54|1827.24|1834.99|1827.69|1833.65|1826.35|30
1732963470000|2024-11-30 10:44:30|1834.55|1827.25|1834.76|1827.46|1834.82|1827.52|1833.78|1826.48|30
1732963480000|2024-11-30 10:44:40|1834.8|1827.5|1833.05|1825.75|1834.86|1827.56|1833.05|1825.75|32
1732963490000|2024-11-30 10:44:50|1833.06|1825.76|1833.24|1825.94|1833.36|1826.06|1833.05|1825.75|16
1732963500000|2024-11-30 10:45:00|1833.3|1826|1834.54|1827.24|1834.54|1827.24|1833.3|1826|38
1732963510000|2024-11-30 10:45:10|1834.49|1827.19|1833.82|1826.52|1834.75|1827.45|1833.65|1826.35|33
1732963520000|2024-11-30 10:45:20|1833.83|1826.53|1831.73|1824.43|1833.85|1826.55|1831.73|1824.43|32
1732963530000|2024-11-30 10:45:30|1831.65|1824.35|1829.83|1822.53|1831.65|1824.35|1829.83|1822.53|34
1732963540000|2024-11-30 10:45:40|1829.91|1822.61|1830.31|1823.01|1830.38|1823.08|1829.88|1822.58|22
1732963550000|2024-11-30 10:45:50|1830.27|1822.97|1829.89|1822.59|1830.41|1823.11|1829.86|1822.56|36
1732963560000|2024-11-30 10:46:00|1829.86|1822.56|1828.84|1821.54|1830.2|1822.9|1828.71|1821.41|34
1732963570000|2024-11-30 10:46:10|1828.58|1821.28|1825.86|1818.56|1828.58|1821.28|1825.64|1818.34|31
1732963580000|2024-11-30 10:46:20|1825.85|1818.55|1825.38|1818.08|1825.92|1818.62|1825.33|1818.03|34
1732963590000|2024-11-30 10:46:30|1825.41|1818.11|1825.56|1818.26|1825.58|1818.28|1825.24|1817.94|28
1732963600000|2024-11-30 10:46:40|1825.6|1818.3|1826.55|1819.25|1826.55|1819.25|1825.57|1818.27|30
1732963610000|2024-11-30 10:46:50|1826.3|1819|1826.36|1819.06|1826.66|1819.36|1825.69|1818.39|32
1732963620000|2024-11-30 10:47:00|1826.42|1819.12|1827.62|1820.32|1827.72|1820.42|1826.42|1819.12|36
1732963630000|2024-11-30 10:47:10|1827.33|1820.03|1827.72|1820.42|1827.86|1820.56|1826.7|1819.4|29
1732963640000|2024-11-30 10:47:20|1827.45|1820.15|1826.46|1819.16|1827.9|1820.6|1826.45|1819.15|24
1732963650000|2024-11-30 10:47:30|1826.47|1819.17|1826.22|1818.92|1827.08|1819.78|1826.19|1818.89|31
1732963660000|2024-11-30 10:47:40|1826.19|1818.89|1825.23|1817.93|1826.19|1818.89|1824.91|1817.61|31
1732963670000|2024-11-30 10:47:50|1825.26|1817.96|1823.9|1816.6|1825.34|1818.04|1823.9|1816.6|25
1732963680000|2024-11-30 10:48:00|1824.04|1816.74|1824.32|1817.02|1825.2|1817.9|1824.04|1816.74|33
1732963690000|2024-11-30 10:48:10|1824.26|1816.96|1823.52|1816.22|1824.26|1816.96|1822.89|1815.59|29
1732963700000|2024-11-30 10:48:20|1823.59|1816.29|1821.86|1814.56|1823.68|1816.38|1821.83|1814.53|27
1732963710000|2024-11-30 10:48:30|1822.2|1814.9|1822.87|1815.57|1822.87|1815.57|1821.71|1814.41|38
1732963720000|2024-11-30 10:48:40|1822.97|1815.67|1823.85|1816.55|1823.85|1816.55|1822.16|1814.86|34
1732963730000|2024-11-30 10:48:50|1824.05|1816.75|1825.58|1818.28|1825.95|1818.65|1824.05|1816.75|34
1732963740000|2024-11-30 10:49:00|1825.41|1818.11|1826.66|1819.36|1826.66|1819.36|1825.41|1818.11|34
1732963750000|2024-11-30 10:49:10|1826.54|1819.24|1826.61|1819.31|1827.02|1819.72|1825.74|1818.44|33
1732963760000|2024-11-30 10:49:20|1826.58|1819.28|1823.88|1816.58|1826.63|1819.33|1823.82|1816.52|33
1732963770000|2024-11-30 10:49:30|1823.79|1816.49|1823.78|1816.48|1823.79|1816.49|1821.9|1814.6|36
1732963780000|2024-11-30 10:49:40|1823.68|1816.38|1823.94|1816.64|1824.39|1817.09|1823.49|1816.19|31
1732963790000|2024-11-30 10:49:50|1823.91|1816.61|1826.32|1819.02|1826.33|1819.03|1823.91|1816.61|29
1732963800000|2024-11-30 10:50:00|1826.27|1818.97|1824.3|1817|1826.53|1819.23|1824.3|1817|29
1732963810000|2024-11-30 10:50:10|1824.34|1817.04|1823.74|1816.44|1824.65|1817.35|1823.54|1816.24|33
1732963820000|2024-11-30 10:50:20|1823.65|1816.35|1822.36|1815.06|1823.65|1816.35|1822.26|1814.96|31
1732963830000|2024-11-30 10:50:30|1822.21|1814.91|1821.79|1814.49|1822.21|1814.91|1821.3|1814|33
1732963840000|2024-11-30 10:50:40|1821.8|1814.5|1824.16|1816.86|1824.18|1816.88|1821.8|1814.5|35
1732963850000|2024-11-30 10:50:50|1824.19|1816.89|1824.46|1817.16|1825.41|1818.11|1824.19|1816.89|33
1732963860000|2024-11-30 10:51:00|1824.41|1817.11|1825.32|1818.02|1826.25|1818.95|1824.41|1817.11|32
1732963870000|2024-11-30 10:51:10|1825.33|1818.03|1825.06|1817.76|1825.64|1818.34|1824.41|1817.11|34
1732963880000|2024-11-30 10:51:20|1824.65|1817.35|1824.21|1816.91|1825.74|1818.44|1824.21|1816.91|31
1732963890000|2024-11-30 10:51:30|1824.17|1816.87|1823.88|1816.58|1824.47|1817.17|1823.62|1816.32|27
1732963900000|2024-11-30 10:51:40|1823.87|1816.57|1823.14|1815.84|1823.98|1816.68|1822.57|1815.27|34
1732963910000|2024-11-30 10:51:50|1822.74|1815.44|1823.93|1816.63|1824.37|1817.07|1822.69|1815.39|30
1732963920000|2024-11-30 10:52:00|1823.82|1816.52|1823.59|1816.29|1823.99|1816.69|1822.87|1815.57|38
1732963930000|2024-11-30 10:52:10|1823.7|1816.4|1821.41|1814.11|1824.21|1816.91|1821.41|1814.11|32
1732963940000|2024-11-30 10:52:20|1821.36|1814.06|1821.9|1814.6|1821.91|1814.61|1820.8|1813.5|35
1732963950000|2024-11-30 10:52:30|1821.52|1814.22|1821.13|1813.83|1821.56|1814.26|1820.62|1813.32|34
1732963960000|2024-11-30 10:52:40|1821.08|1813.78|1820.6|1813.3|1821.14|1813.84|1820.17|1812.87|31
1732963970000|2024-11-30 10:52:50|1820.64|1813.34|1819.3|1812|1821.02|1813.72|1819.3|1812|18
1732963980000|2024-11-30 10:53:00|1819.41|1812.11|1819.26|1811.96|1819.6|1812.3|1819.26|1811.96|26
1732963990000|2024-11-30 10:53:10|1819.27|1811.97|1818.6|1811.3|1819.29|1811.99|1818.56|1811.26|12
1732964000000|2024-11-30 10:53:20|1818.99|1811.69|1819.33|1812.03|1819.33|1812.03|1818.2|1810.9|31
1732964010000|2024-11-30 10:53:30|1819.29|1811.99|1819.23|1811.93|1820.15|1812.85|1819.23|1811.93|26
1732964020000|2024-11-30 10:53:40|1819.22|1811.92|1818.95|1811.65|1819.22|1811.92|1818.3|1811|29
1732964030000|2024-11-30 10:53:50|1819|1811.7|1819.06|1811.76|1819.15|1811.85|1818.41|1811.11|21
1732964040000|2024-11-30 10:54:00|1819.08|1811.78|1819.32|1812.02|1819.42|1812.12|1818.42|1811.12|24
1732964050000|2024-11-30 10:54:10|1819.4|1812.1|1821.13|1813.83|1822.03|1814.73|1819.4|1812.1|35
1732964060000|2024-11-30 10:54:20|1821.14|1813.84|1821.07|1813.77|1822.11|1814.81|1820.42|1813.12|29
1732964070000|2024-11-30 10:54:30|1821.06|1813.76|1821.29|1813.99|1822.13|1814.83|1821.06|1813.76|31
1732964080000|2024-11-30 10:54:40|1821.19|1813.89|1821.22|1813.92|1821.29|1813.99|1821.18|1813.88|21
1732964090000|2024-11-30 10:54:50|1821.29|1813.99|1822.07|1814.77|1822.12|1814.82|1821.22|1813.92|22
1732964100000|2024-11-30 10:55:00|1822.05|1814.75|1819.11|1811.81|1822.05|1814.75|1819.11|1811.81|28
1732964110000|2024-11-30 10:55:10|1818.84|1811.54|1817.97|1810.67|1818.84|1811.54|1817.97|1810.67|23
1732964120000|2024-11-30 10:55:20|1817.99|1810.69|1817.57|1810.27|1817.99|1810.69|1817.24|1809.94|28
1732964130000|2024-11-30 10:55:30|1817.32|1810.02|1818.21|1810.91|1818.21|1810.91|1817.22|1809.92|30
1732964140000|2024-11-30 10:55:40|1818.23|1810.93|1819|1811.7|1819.11|1811.81|1818.23|1810.93|29
1732964150000|2024-11-30 10:55:50|1819.22|1811.92|1819.18|1811.88|1820.17|1812.87|1819.14|1811.84|25
1732964160000|2024-11-30 10:56:00|1819.22|1811.92|1820.28|1812.98|1820.28|1812.98|1819.2|1811.9|26
1732964170000|2024-11-30 10:56:10|1820.26|1812.96|1820.2|1812.9|1820.27|1812.97|1819.15|1811.85|30
1732964180000|2024-11-30 10:56:20|1820.11|1812.81|1819.11|1811.81|1820.11|1812.81|1818.24|1810.94|28
1732964190000|2024-11-30 10:56:30|1819.15|1811.85|1818.28|1810.98|1819.2|1811.9|1818.28|1810.98|18
1732964200000|2024-11-30 10:56:40|1818.23|1810.93|1819.2|1811.9|1819.2|1811.9|1818.18|1810.88|22
1732964210000|2024-11-30 10:56:50|1819.59|1812.29|1819.15|1811.85|1820.09|1812.79|1819.1|1811.8|29
1732964220000|2024-11-30 10:57:00|1819.16|1811.86|1818.11|1810.81|1819.23|1811.93|1818.11|1810.81|29
1732964230000|2024-11-30 10:57:10|1818.09|1810.79|1817.18|1809.88|1818.09|1810.79|1817.16|1809.86|14
1732964240000|2024-11-30 10:57:20|1817.17|1809.87|1817.89|1810.59|1818.12|1810.82|1817.14|1809.84|16
1732964250000|2024-11-30 10:57:30|1817.62|1810.32|1817.58|1810.28|1818.17|1810.87|1817.2|1809.9|24
1732964260000|2024-11-30 10:57:40|1817.62|1810.32|1819.23|1811.93|1819.23|1811.93|1817.29|1809.99|27
1732964270000|2024-11-30 10:57:50|1819.22|1811.92|1819.4|1812.1|1819.4|1812.1|1818.2|1810.9|29
1732964280000|2024-11-30 10:58:00|1819.55|1812.25|1819.59|1812.29|1819.59|1812.29|1819.14|1811.84|28
1732964290000|2024-11-30 10:58:10|1819.64|1812.34|1819.55|1812.25|1821.17|1813.87|1819.3|1812|35
1732964300000|2024-11-30 10:58:20|1819.53|1812.23|1818.11|1810.81|1819.53|1812.23|1818.11|1810.81|29
1732964310000|2024-11-30 10:58:30|1818.1|1810.8|1815.38|1808.08|1818.11|1810.81|1815.22|1807.92|18
1732964320000|2024-11-30 10:58:40|1815.44|1808.14|1815.25|1807.95|1816.32|1809.02|1815.16|1807.86|34
1732964330000|2024-11-30 10:58:50|1815.14|1807.84|1814.12|1806.82|1815.32|1808.02|1814.12|1806.82|21
1732964340000|2024-11-30 10:59:00|1814.16|1806.86|1815.32|1808.02|1815.32|1808.02|1814.16|1806.86|26
1732964350000|2024-11-30 10:59:10|1815.38|1808.08|1815.31|1808.01|1815.38|1808.08|1815.17|1807.87|25
1732964360000|2024-11-30 10:59:20|1815.43|1808.13|1816.2|1808.9|1816.2|1808.9|1815.41|1808.11|25
1732964370000|2024-11-30 10:59:30|1816.21|1808.91|1817.17|1809.87|1817.2|1809.9|1816.15|1808.85|31
1732964380000|2024-11-30 10:59:40|1817.18|1809.88|1816.65|1809.35|1817.47|1810.17|1816.59|1809.29|26
1732964390000|2024-11-30 10:59:50|1816.6|1809.3|1817.3|1810|1817.3|1810|1816.19|1808.89|26
1732964400000|2024-11-30 11:00:00|1817.32|1810.02|1815.19|1807.89|1817.47|1810.17|1815.19|1807.89|36
1732964410000|2024-11-30 11:00:10|1815.24|1807.94|1815.08|1807.78|1815.38|1808.08|1814.38|1807.08|36
1732964420000|2024-11-30 11:00:20|1815.05|1807.75|1814.2|1806.9|1815.32|1808.02|1814.2|1806.9|27
1732964430000|2024-11-30 11:00:30|1814.13|1806.83|1814.37|1807.07|1815.14|1807.84|1813.69|1806.39|33
1732964440000|2024-11-30 11:00:40|1814.39|1807.09|1814.08|1806.78|1814.54|1807.24|1812.99|1805.69|35
1732964450000|2024-11-30 11:00:50|1813.99|1806.69|1813.17|1805.87|1814.22|1806.92|1813.06|1805.76|35
1732964460000|2024-11-30 11:01:00|1813.16|1805.86|1814.38|1807.08|1814.38|1807.08|1812.59|1805.29|28
1732964470000|2024-11-30 11:01:10|1814.42|1807.12|1815.99|1808.69|1816.01|1808.71|1814.42|1807.12|30
1732964480000|2024-11-30 11:01:20|1816.06|1808.76|1817.57|1810.27|1818.16|1810.86|1816|1808.7|34
1732964490000|2024-11-30 11:01:30|1817.53|1810.23|1819.17|1811.87|1819.17|1811.87|1817.4|1810.1|34
1732964500000|2024-11-30 11:01:40|1819.14|1811.84|1819.14|1811.84|1819.17|1811.87|1819.07|1811.77|28
1732964510000|2024-11-30 11:01:50|1819.11|1811.81|1819.09|1811.79|1820.09|1812.79|1819.05|1811.75|30
1732964520000|2024-11-30 11:02:00|1819.07|1811.77|1819.37|1812.07|1820.12|1812.82|1818.74|1811.44|37
1732964530000|2024-11-30 11:02:10|1819.57|1812.27|1820.11|1812.81|1820.18|1812.88|1819.03|1811.73|38
1732964540000|2024-11-30 11:02:20|1820.15|1812.85|1822.01|1814.71|1822.01|1814.71|1820.1|1812.8|32
1732964550000|2024-11-30 11:02:30|1821.79|1814.49|1821.22|1813.92|1821.79|1814.49|1820.5|1813.2|30
1732964560000|2024-11-30 11:02:40|1821.18|1813.88|1820.2|1812.9|1821.22|1813.92|1820.2|1812.9|22
1732964570000|2024-11-30 11:02:50|1820.21|1812.91|1820.78|1813.48|1820.78|1813.48|1820.16|1812.86|23
1732964580000|2024-11-30 11:03:00|1820.82|1813.52|1820.79|1813.49|1821.11|1813.81|1819.2|1811.9|36
1732964590000|2024-11-30 11:03:10|1820.9|1813.6|1821.85|1814.55|1821.85|1814.55|1820.9|1813.6|29
1732964600000|2024-11-30 11:03:20|1821.8|1814.5|1823.01|1815.71|1823.02|1815.72|1821.77|1814.47|27
1732964610000|2024-11-30 11:03:30|1822.95|1815.65|1822.95|1815.65|1823.01|1815.71|1822.41|1815.11|17
1732964620000|2024-11-30 11:03:40|1822.99|1815.69|1821.44|1814.14|1823.02|1815.72|1821.26|1813.96|28
1732964630000|2024-11-30 11:03:50|1821.45|1814.15|1822.32|1815.02|1822.32|1815.02|1821.3|1814|29
1732964640000|2024-11-30 11:04:00|1822.29|1814.99|1822.17|1814.87|1822.39|1815.09|1822.05|1814.75|34
1732964650000|2024-11-30 11:04:10|1822.16|1814.86|1823.2|1815.9|1823.26|1815.96|1822.05|1814.75|29
1732964660000|2024-11-30 11:04:20|1823.12|1815.82|1824.14|1816.84|1824.14|1816.84|1823.06|1815.76|23
1732964670000|2024-11-30 11:04:30|1824.15|1816.85|1824.26|1816.96|1824.62|1817.32|1824.12|1816.82|22
1732964680000|2024-11-30 11:04:40|1824.24|1816.94|1824.13|1816.83|1825.03|1817.73|1824.12|1816.82|30
1732964690000|2024-11-30 11:04:50|1824.15|1816.85|1824.18|1816.88|1824.41|1817.11|1824.13|1816.83|20
1732964700000|2024-11-30 11:05:00|1824.19|1816.89|1822.85|1815.55|1824.21|1816.91|1822.83|1815.53|23
1732964710000|2024-11-30 11:05:10|1822.77|1815.47|1823.16|1815.86|1823.16|1815.86|1822.25|1814.95|16
1732964720000|2024-11-30 11:05:20|1823.12|1815.82|1822.8|1815.5|1823.33|1816.03|1822.6|1815.3|34
1732964730000|2024-11-30 11:05:30|1822.86|1815.56|1823.14|1815.84|1823.2|1815.9|1822.48|1815.18|26
1732964740000|2024-11-30 11:05:40|1823.15|1815.85|1824.13|1816.83|1824.18|1816.88|1822.79|1815.49|23
1732964750000|2024-11-30 11:05:50|1824.15|1816.85|1825.06|1817.76|1825.06|1817.76|1824.12|1816.82|26
1732964760000|2024-11-30 11:06:00|1825.02|1817.72|1824.28|1816.98|1825.03|1817.73|1823.75|1816.45|33
1732964770000|2024-11-30 11:06:10|1824.58|1817.28|1825.3|1818|1825.3|1818|1824.53|1817.23|25
1732964780000|2024-11-30 11:06:20|1825.4|1818.1|1826.02|1818.72|1826.02|1818.72|1825.4|1818.1|13
1732964790000|2024-11-30 11:06:30|1826.23|1818.93|1827.2|1819.9|1827.2|1819.9|1826.23|1818.93|9
1732964800000|2024-11-30 11:06:40|1827.16|1819.86|1828.18|1820.88|1828.18|1820.88|1827.12|1819.82|20
1732964810000|2024-11-30 11:06:50|1828.17|1820.87|1827.67|1820.37|1828.19|1820.89|1827.25|1819.95|24
1732964820000|2024-11-30 11:07:00|1827.83|1820.53|1828.27|1820.97|1828.58|1821.28|1827.63|1820.33|30
1732964830000|2024-11-30 11:07:10|1828.25|1820.95|1828.24|1820.94|1828.25|1820.95|1827.56|1820.26|30
1732964840000|2024-11-30 11:07:20|1828.44|1821.14|1828.31|1821.01|1828.6|1821.3|1828.21|1820.91|33
1732964850000|2024-11-30 11:07:30|1828.21|1820.91|1829.24|1821.94|1829.24|1821.94|1828.21|1820.91|16
1732964860000|2024-11-30 11:07:40|1829.47|1822.17|1829.19|1821.89|1829.67|1822.37|1829.13|1821.83|27
1732964870000|2024-11-30 11:07:50|1829.18|1821.88|1829.64|1822.34|1830.06|1822.76|1829.15|1821.85|31
1732964880000|2024-11-30 11:08:00|1829.65|1822.35|1829.18|1821.88|1829.65|1822.35|1829.16|1821.86|29
1732964890000|2024-11-30 11:08:10|1829.17|1821.87|1828.62|1821.32|1829.62|1822.32|1828.23|1820.93|29
1732964900000|2024-11-30 11:08:20|1828.64|1821.34|1829.16|1821.86|1829.86|1822.56|1828.6|1821.3|33
1732964910000|2024-11-30 11:08:30|1829.18|1821.88|1829.16|1821.86|1829.24|1821.94|1829.16|1821.86|26
1732964920000|2024-11-30 11:08:40|1829.17|1821.87|1829.27|1821.97|1829.29|1821.99|1828.72|1821.42|32
1732964930000|2024-11-30 11:08:50|1829.26|1821.96|1830.16|1822.86|1830.2|1822.9|1829.26|1821.96|23
1732964940000|2024-11-30 11:09:00|1830.2|1822.9|1829.21|1821.91|1830.2|1822.9|1829.16|1821.86|31
1732964950000|2024-11-30 11:09:10|1829.32|1822.02|1828.67|1821.37|1829.64|1822.34|1828.59|1821.29|33
1732964960000|2024-11-30 11:09:20|1828.82|1821.52|1828.6|1821.3|1828.82|1821.52|1828.17|1820.87|33
1732964970000|2024-11-30 11:09:30|1828.42|1821.12|1829.21|1821.91|1829.22|1821.92|1828.42|1821.12|26
1732964980000|2024-11-30 11:09:40|1829.26|1821.96|1828.78|1821.48|1829.29|1821.99|1828.77|1821.47|31
1732964990000|2024-11-30 11:09:50|1828.8|1821.5|1828.79|1821.49|1829.86|1822.56|1828.61|1821.31|35
1732965000000|2024-11-30 11:10:00|1828.77|1821.47|1828.84|1821.54|1829.15|1821.85|1828.18|1820.88|30
1732965010000|2024-11-30 11:10:10|1828.78|1821.48|1829.17|1821.87|1829.21|1821.91|1828.78|1821.48|27
1732965020000|2024-11-30 11:10:20|1829.18|1821.88|1829.25|1821.95|1829.26|1821.96|1828.38|1821.08|27
1732965030000|2024-11-30 11:10:30|1829.26|1821.96|1831.47|1824.17|1831.47|1824.17|1829.26|1821.96|30
1732965040000|2024-11-30 11:10:40|1831.45|1824.15|1831.28|1823.98|1832.14|1824.84|1831.25|1823.95|33
1732965050000|2024-11-30 11:10:50|1831.6|1824.3|1832.25|1824.95|1832.65|1825.35|1831.6|1824.3|32
1732965060000|2024-11-30 11:11:00|1832.26|1824.96|1832.63|1825.33|1832.63|1825.33|1832.08|1824.78|30
1732965070000|2024-11-30 11:11:10|1832.6|1825.3|1831.92|1824.62|1832.63|1825.33|1831.83|1824.53|30
1732965080000|2024-11-30 11:11:20|1831.93|1824.63|1832.02|1824.72|1832.37|1825.07|1831.91|1824.61|26
1732965090000|2024-11-30 11:11:30|1831.98|1824.68|1831.59|1824.29|1832.39|1825.09|1831.42|1824.12|34
1732965100000|2024-11-30 11:11:40|1831.66|1824.36|1831.66|1824.36|1831.83|1824.53|1831.35|1824.05|24
1732965110000|2024-11-30 11:11:50|1831.63|1824.33|1831.5|1824.2|1832.16|1824.86|1831.42|1824.12|33
1732965120000|2024-11-30 11:12:00|1831.51|1824.21|1831.82|1824.52|1832.01|1824.71|1831.46|1824.16|30
1732965130000|2024-11-30 11:12:10|1831.86|1824.56|1831.39|1824.09|1831.87|1824.57|1831.16|1823.86|30
1732965140000|2024-11-30 11:12:20|1831.4|1824.1|1830.28|1822.98|1831.4|1824.1|1829.82|1822.52|23
1732965150000|2024-11-30 11:12:30|1830.23|1822.93|1831.23|1823.93|1831.98|1824.68|1830.18|1822.88|30
1732965160000|2024-11-30 11:12:40|1831.47|1824.17|1829.57|1822.27|1831.7|1824.4|1829.57|1822.27|31
1732965170000|2024-11-30 11:12:50|1829.58|1822.28|1829.17|1821.87|1829.8|1822.5|1829.17|1821.87|24
1732965180000|2024-11-30 11:13:00|1829.16|1821.86|1828.95|1821.65|1829.31|1822.01|1828.53|1821.23|27
1732965190000|2024-11-30 11:13:10|1829.23|1821.93|1828.87|1821.57|1829.64|1822.34|1828.47|1821.17|27
1732965200000|2024-11-30 11:13:20|1829.2|1821.9|1829.39|1822.09|1829.45|1822.15|1829.2|1821.9|23
1732965210000|2024-11-30 11:13:30|1829.23|1821.93|1829.6|1822.3|1830.16|1822.86|1829.2|1821.9|29
1732965220000|2024-11-30 11:13:40|1829.57|1822.27|1829.2|1821.9|1829.58|1822.28|1829.2|1821.9|29
1732965230000|2024-11-30 11:13:50|1828.66|1821.36|1829.19|1821.89|1829.26|1821.96|1828.57|1821.27|33
1732965240000|2024-11-30 11:14:00|1829.24|1821.94|1830.17|1822.87|1831.2|1823.9|1829.22|1821.92|32
1732965250000|2024-11-30 11:14:10|1830.23|1822.93|1829.67|1822.37|1830.24|1822.94|1829.29|1821.99|30
1732965260000|2024-11-30 11:14:20|1829.62|1822.32|1831.23|1823.93|1831.28|1823.98|1829.57|1822.27|32
1732965270000|2024-11-30 11:14:30|1831.22|1823.92|1830.22|1822.92|1831.23|1823.93|1830.22|1822.92|26
1732965280000|2024-11-30 11:14:40|1830.24|1822.94|1831.22|1823.92|1831.22|1823.92|1830.21|1822.91|20
1732965290000|2024-11-30 11:14:50|1831.24|1823.94|1830.55|1823.25|1831.24|1823.94|1830.44|1823.14|22
1732965300000|2024-11-30 11:15:00|1830.37|1823.07|1831.16|1823.86|1831.24|1823.94|1830.21|1822.91|20
1732965310000|2024-11-30 11:15:10|1831.17|1823.87|1831.22|1823.92|1831.47|1824.17|1831.12|1823.82|31
1732965320000|2024-11-30 11:15:20|1831.24|1823.94|1832.85|1825.55|1832.85|1825.55|1831.24|1823.94|24
1732965330000|2024-11-30 11:15:30|1833.14|1825.84|1832.15|1824.85|1833.3|1826|1832.12|1824.82|25
1732965340000|2024-11-30 11:15:40|1832.16|1824.86|1831.64|1824.34|1832.24|1824.94|1831.26|1823.96|36
1732965350000|2024-11-30 11:15:50|1831.87|1824.57|1832.21|1824.91|1832.24|1824.94|1831.79|1824.49|28
1732965360000|2024-11-30 11:16:00|1832.23|1824.93|1831.53|1824.23|1832.24|1824.94|1831.3|1824|32
1732965370000|2024-11-30 11:16:10|1831.55|1824.25|1831.58|1824.28|1831.86|1824.56|1830.59|1823.29|33
1732965380000|2024-11-30 11:16:20|1831.67|1824.37|1832.86|1825.56|1832.86|1825.56|1831.67|1824.37|29
1732965390000|2024-11-30 11:16:30|1832.79|1825.49|1832.69|1825.39|1832.92|1825.62|1832.4|1825.1|34
1732965400000|2024-11-30 11:16:40|1832.72|1825.42|1832.21|1824.91|1832.72|1825.42|1832.15|1824.85|29
1732965410000|2024-11-30 11:16:50|1832.19|1824.89|1832.33|1825.03|1832.33|1825.03|1831.58|1824.28|35
1732965420000|2024-11-30 11:17:00|1832.23|1824.93|1832.31|1825.01|1832.39|1825.09|1832.15|1824.85|36
1732965430000|2024-11-30 11:17:10|1832.11|1824.81|1831.44|1824.14|1832.11|1824.81|1830.82|1823.52|35
1732965440000|2024-11-30 11:17:20|1831.5|1824.2|1831.47|1824.17|1831.55|1824.25|1831.17|1823.87|30
1732965450000|2024-11-30 11:17:30|1831.44|1824.14|1832.39|1825.09|1832.59|1825.29|1831.44|1824.14|28
1732965460000|2024-11-30 11:17:40|1832.24|1824.94|1831.84|1824.54|1832.24|1824.94|1831.59|1824.29|27
1732965470000|2024-11-30 11:17:50|1831.64|1824.34|1831.87|1824.57|1831.87|1824.57|1831.55|1824.25|28
1732965480000|2024-11-30 11:18:00|1831.86|1824.56|1831.65|1824.35|1831.87|1824.57|1831.34|1824.04|29
1732965490000|2024-11-30 11:18:10|1831.76|1824.46|1829.45|1822.15|1831.87|1824.57|1829.28|1821.98|33
1732965500000|2024-11-30 11:18:20|1829.43|1822.13|1830.6|1823.3|1831.2|1823.9|1829.43|1822.13|33
1732965510000|2024-11-30 11:18:30|1830.62|1823.32|1830.8|1823.5|1831.21|1823.91|1830.6|1823.3|31
1732965520000|2024-11-30 11:18:40|1830.82|1823.52|1830.77|1823.47|1831.18|1823.88|1830.33|1823.03|28
1732965530000|2024-11-30 11:18:50|1830.79|1823.49|1830.76|1823.46|1831.25|1823.95|1830.76|1823.46|19
1732965540000|2024-11-30 11:19:00|1830.86|1823.56|1831.12|1823.82|1831.27|1823.97|1830.64|1823.34|32
1732965550000|2024-11-30 11:19:10|1831.11|1823.81|1832.06|1824.76|1832.4|1825.1|1830.48|1823.18|29
1732965560000|2024-11-30 11:19:20|1832.14|1824.84|1831.64|1824.34|1832.14|1824.84|1831.64|1824.34|25
1732965570000|2024-11-30 11:19:30|1831.61|1824.31|1830.87|1823.57|1832.13|1824.83|1830.87|1823.57|11
1732965580000|2024-11-30 11:19:40|1830.57|1823.27|1829.6|1822.3|1830.57|1823.27|1829.6|1822.3|12
1732965590000|2024-11-30 11:19:50|1829.57|1822.27|1828.61|1821.31|1829.57|1822.27|1828.49|1821.19|26
1732965600000|2024-11-30 11:20:00|1828.63|1821.33|1827.91|1820.61|1829.26|1821.96|1827.84|1820.54|32
1732965610000|2024-11-30 11:20:10|1827.77|1820.47|1826.82|1819.52|1828.61|1821.31|1826.8|1819.5|19
1732965620000|2024-11-30 11:20:20|1826.86|1819.56|1827.14|1819.84|1827.14|1819.84|1826.82|1819.52|23
1732965630000|2024-11-30 11:20:30|1827.13|1819.83|1827.91|1820.61|1827.93|1820.63|1827.13|1819.83|14
1732965640000|2024-11-30 11:20:40|1827.89|1820.59|1827.93|1820.63|1827.94|1820.64|1827.88|1820.58|10
1732965650000|2024-11-30 11:20:50|1827.96|1820.66|1828.91|1821.61|1828.91|1821.61|1827.96|1820.66|10
1732965660000|2024-11-30 11:21:00|1828.93|1821.63|1828.01|1820.71|1828.93|1821.63|1828|1820.7|6
1732965670000|2024-11-30 11:21:10|1827.95|1820.65|1827.95|1820.65|1827.95|1820.65|1827.88|1820.58|7
1732965680000|2024-11-30 11:21:20|1827.94|1820.64|1828.95|1821.65|1828.95|1821.65|1827.87|1820.57|14
1732965690000|2024-11-30 11:21:30|1828.96|1821.66|1828.92|1821.62|1828.96|1821.66|1828.56|1821.26|8
1732965700000|2024-11-30 11:21:40|1828.64|1821.34|1827.96|1820.66|1828.64|1821.34|1827.9|1820.6|14
1732965710000|2024-11-30 11:21:50|1827.94|1820.64|1827.98|1820.68|1827.98|1820.68|1827.93|1820.63|4
1732965720000|2024-11-30 11:22:00|1827.96|1820.66|1827.45|1820.15|1828.3|1821|1826.9|1819.6|10
1732965730000|2024-11-30 11:22:10|1827.34|1820.04|1827.33|1820.03|1827.34|1820.04|1827.33|1820.03|2
1732965740000|2024-11-30 11:22:20|1827.3|1820|1827.14|1819.84|1827.37|1820.07|1827.14|1819.84|15
1732965750000|2024-11-30 11:22:30|1827.15|1819.85|1827.15|1819.85|1827.16|1819.86|1827.15|1819.85|3
1732965760000|2024-11-30 11:22:40|1827.31|1820.01|1827.13|1819.83|1827.55|1820.25|1827.03|1819.73|13
1732965770000|2024-11-30 11:22:50|1827.14|1819.84|1827.8|1820.5|1827.92|1820.62|1827.14|1819.84|15
1732965780000|2024-11-30 11:23:00|1827.88|1820.58|1828.17|1820.87|1828.29|1820.99|1827.87|1820.57|23
1732965790000|2024-11-30 11:23:10|1828.29|1820.99|1828.84|1821.54|1828.84|1821.54|1828.29|1820.99|9
1732965800000|2024-11-30 11:23:20|1828.81|1821.51|1828.13|1820.83|1828.81|1821.51|1828.02|1820.72|13
1732965810000|2024-11-30 11:23:30|1828.01|1820.71|1828.05|1820.75|1828.33|1821.03|1827.99|1820.69|24
1732965820000|2024-11-30 11:23:40|1828.15|1820.85|1828.09|1820.79|1828.41|1821.11|1828.05|1820.75|26
1732965830000|2024-11-30 11:23:50|1828.11|1820.81|1828.62|1821.32|1828.86|1821.56|1828.07|1820.77|31
1732965840000|2024-11-30 11:24:00|1828.82|1821.52|1829.91|1822.61|1829.91|1822.61|1828.78|1821.48|20
1732965850000|2024-11-30 11:24:10|1829.83|1822.53|1828.83|1821.53|1829.83|1822.53|1828.22|1820.92|33
1732965860000|2024-11-30 11:24:20|1828.66|1821.36|1828.96|1821.66|1829.09|1821.79|1828.65|1821.35|31
1732965870000|2024-11-30 11:24:30|1828.92|1821.62|1828.87|1821.57|1828.92|1821.62|1828.4|1821.1|31
1732965880000|2024-11-30 11:24:40|1828.84|1821.54|1830.87|1823.57|1830.87|1823.57|1828.84|1821.54|26
1732965890000|2024-11-30 11:24:50|1830.91|1823.61|1830.83|1823.53|1830.91|1823.61|1830.73|1823.43|19
1732965900000|2024-11-30 11:25:00|1830.79|1823.49|1829.76|1822.46|1830.9|1823.6|1829.76|1822.46|29
1732965910000|2024-11-30 11:25:10|1829.65|1822.35|1828.86|1821.56|1829.83|1822.53|1828.64|1821.34|33
1732965920000|2024-11-30 11:25:20|1828.8|1821.5|1830.58|1823.28|1830.58|1823.28|1828.8|1821.5|36
1732965930000|2024-11-30 11:25:30|1830.62|1823.32|1830.51|1823.21|1830.62|1823.32|1830.49|1823.19|24
1732965940000|2024-11-30 11:25:40|1830.39|1823.09|1830.11|1822.81|1830.39|1823.09|1829.82|1822.52|34
1732965950000|2024-11-30 11:25:50|1830.1|1822.8|1830.13|1822.83|1830.13|1822.83|1829.3|1822|22
1732965960000|2024-11-30 11:26:00|1829.99|1822.69|1830.52|1823.22|1830.52|1823.22|1829.83|1822.53|28
1732965970000|2024-11-30 11:26:10|1830.49|1823.19|1830.52|1823.22|1831.15|1823.85|1830.49|1823.19|26
1732965980000|2024-11-30 11:26:20|1830.69|1823.39|1831.07|1823.77|1831.1|1823.8|1830.52|1823.22|18
1732965990000|2024-11-30 11:26:30|1831.1|1823.8|1831.5|1824.2|1831.59|1824.29|1831.01|1823.71|20
1732966000000|2024-11-30 11:26:40|1831.51|1824.21|1831.04|1823.74|1831.58|1824.28|1831.04|1823.74|19
1732966010000|2024-11-30 11:26:50|1831.06|1823.76|1832.23|1824.93|1832.23|1824.93|1830.97|1823.67|27
1732966020000|2024-11-30 11:27:00|1832.19|1824.89|1831.81|1824.51|1832.29|1824.99|1831.53|1824.23|27
1732966030000|2024-11-30 11:27:10|1831.85|1824.55|1833.18|1825.88|1833.32|1826.02|1831.7|1824.4|23
1732966040000|2024-11-30 11:27:20|1833.3|1826|1832.09|1824.79|1833.33|1826.03|1832.08|1824.78|31
1732966050000|2024-11-30 11:27:30|1832.1|1824.8|1832.13|1824.83|1832.31|1825.01|1832.04|1824.74|31
1732966060000|2024-11-30 11:27:40|1832.15|1824.85|1831.73|1824.43|1832.28|1824.98|1831.63|1824.33|32
1732966070000|2024-11-30 11:27:50|1831.57|1824.27|1831.97|1824.67|1831.97|1824.67|1831.53|1824.23|25
1732966080000|2024-11-30 11:28:00|1831.99|1824.69|1832.87|1825.57|1833.44|1826.14|1831.98|1824.68|28
1732966090000|2024-11-30 11:28:10|1832.86|1825.56|1833.01|1825.71|1833.27|1825.97|1832.61|1825.31|29
1732966100000|2024-11-30 11:28:20|1832.86|1825.56|1832.64|1825.34|1833.33|1826.03|1832.61|1825.31|17
1732966110000|2024-11-30 11:28:30|1832.8|1825.5|1833.33|1826.03|1833.33|1826.03|1832.64|1825.34|16
1732966120000|2024-11-30 11:28:40|1833.47|1826.17|1833.07|1825.77|1833.47|1826.17|1833.04|1825.74|10
1732966130000|2024-11-30 11:28:50|1832.83|1825.53|1833.58|1826.28|1833.58|1826.28|1832.83|1825.53|12
1732966140000|2024-11-30 11:29:00|1833.55|1826.25|1832.98|1825.68|1833.55|1826.25|1832.94|1825.64|28
1732966150000|2024-11-30 11:29:10|1833.07|1825.77|1833.07|1825.77|1833.36|1826.06|1833|1825.7|20
1732966160000|2024-11-30 11:29:20|1833.08|1825.78|1832.75|1825.45|1833.08|1825.78|1832.66|1825.36|18
1732966170000|2024-11-30 11:29:30|1832.85|1825.55|1832.63|1825.33|1832.95|1825.65|1832.59|1825.29|18
1732966180000|2024-11-30 11:29:40|1832.65|1825.35|1832.56|1825.26|1832.69|1825.39|1832.56|1825.26|26
1732966190000|2024-11-30 11:29:50|1832.57|1825.27|1831.67|1824.37|1832.57|1825.27|1831.51|1824.21|33
1732966200000|2024-11-30 11:30:00|1831.6|1824.3|1831.17|1823.87|1831.99|1824.69|1831.08|1823.78|28
1732966210000|2024-11-30 11:30:10|1831.11|1823.81|1829.59|1822.29|1831.48|1824.18|1829.51|1822.21|35
1732966220000|2024-11-30 11:30:20|1829.56|1822.26|1828.81|1821.51|1829.56|1822.26|1828.52|1821.22|31
1732966230000|2024-11-30 11:30:30|1828.8|1821.5|1829.42|1822.12|1829.42|1822.12|1828.55|1821.25|27
1732966240000|2024-11-30 11:30:40|1829.38|1822.08|1830.05|1822.75|1830.05|1822.75|1829.29|1821.99|23
1732966250000|2024-11-30 11:30:50|1830.02|1822.72|1828.53|1821.23|1830.53|1823.23|1828.52|1821.22|33
1732966260000|2024-11-30 11:31:00|1828.52|1821.22|1829.33|1822.03|1829.65|1822.35|1828.49|1821.19|33
1732966270000|2024-11-30 11:31:10|1829.45|1822.15|1829.15|1821.85|1829.86|1822.56|1829.15|1821.85|17
1732966280000|2024-11-30 11:31:20|1829.1|1821.8|1827.92|1820.62|1829.1|1821.8|1827.91|1820.61|33
1732966290000|2024-11-30 11:31:30|1827.96|1820.66|1828.8|1821.5|1829.23|1821.93|1827.91|1820.61|20
1732966300000|2024-11-30 11:31:40|1828.81|1821.51|1828.11|1820.81|1828.81|1821.51|1828.11|1820.81|19
1732966310000|2024-11-30 11:31:50|1828.27|1820.97|1828.15|1820.85|1828.27|1820.97|1827.84|1820.54|22
1732966320000|2024-11-30 11:32:00|1828.01|1820.71|1828.05|1820.75|1828.37|1821.07|1828.01|1820.71|28
1732966330000|2024-11-30 11:32:10|1828.07|1820.77|1826.47|1819.17|1828.51|1821.21|1826.21|1818.91|32
1732966340000|2024-11-30 11:32:20|1826.35|1819.05|1826|1818.7|1826.87|1819.57|1825.88|1818.58|28
1732966350000|2024-11-30 11:32:30|1826.01|1818.71|1827.84|1820.54|1827.87|1820.57|1826.01|1818.71|26
1732966360000|2024-11-30 11:32:40|1827.81|1820.51|1826.83|1819.53|1827.81|1820.51|1826.59|1819.29|30
1732966370000|2024-11-30 11:32:50|1826.81|1819.51|1827.41|1820.11|1827.41|1820.11|1826.81|1819.51|22
1732966380000|2024-11-30 11:33:00|1827.4|1820.1|1826.99|1819.69|1827.42|1820.12|1826.79|1819.49|18
1732966390000|2024-11-30 11:33:10|1827.04|1819.74|1826.95|1819.65|1827.09|1819.79|1826.82|1819.52|18
1732966400000|2024-11-30 11:33:20|1827.04|1819.74|1826.85|1819.55|1827.07|1819.77|1826.85|1819.55|23
1732966410000|2024-11-30 11:33:30|1826.86|1819.56|1827|1819.7|1827.02|1819.72|1826.83|1819.53|22
1732966420000|2024-11-30 11:33:40|1826.99|1819.69|1827.42|1820.12|1827.42|1820.12|1826.83|1819.53|27
1732966430000|2024-11-30 11:33:50|1827.13|1819.83|1827.1|1819.8|1827.42|1820.12|1826.91|1819.61|28
1732966440000|2024-11-30 11:34:00|1827.11|1819.81|1827.07|1819.77|1827.11|1819.81|1826.99|1819.69|21
1732966450000|2024-11-30 11:34:10|1827.06|1819.76|1826.97|1819.67|1827.44|1820.14|1826.88|1819.58|27
1732966460000|2024-11-30 11:34:20|1827.27|1819.97|1828|1820.7|1828|1820.7|1827.27|1819.97|23
1732966470000|2024-11-30 11:34:30|1828.34|1821.04|1829.21|1821.91|1829.24|1821.94|1828.09|1820.79|25
1732966480000|2024-11-30 11:34:40|1829.2|1821.9|1830.97|1823.67|1831.05|1823.75|1829.02|1821.72|33
1732966490000|2024-11-30 11:34:50|1831.01|1823.71|1830.69|1823.39|1831.09|1823.79|1830.61|1823.31|31
1732966500000|2024-11-30 11:35:00|1830.66|1823.36|1831.1|1823.8|1831.34|1824.04|1830.63|1823.33|37
1732966510000|2024-11-30 11:35:10|1831|1823.7|1832.24|1824.94|1832.24|1824.94|1831|1823.7|31
1732966520000|2024-11-30 11:35:20|1832.06|1824.76|1831.86|1824.56|1832.24|1824.94|1830.12|1822.82|33
1732966530000|2024-11-30 11:35:30|1831.67|1824.37|1831.52|1824.22|1832.36|1825.06|1831.37|1824.07|31
1732966540000|2024-11-30 11:35:40|1831.63|1824.33|1831.8|1824.5|1831.8|1824.5|1831.57|1824.27|29
1732966550000|2024-11-30 11:35:50|1831.83|1824.53|1831.64|1824.34|1831.91|1824.61|1831.58|1824.28|28
1732966560000|2024-11-30 11:36:00|1831.41|1824.11|1831.63|1824.33|1831.91|1824.61|1831.08|1823.78|30
1732966570000|2024-11-30 11:36:10|1831.59|1824.29|1828.97|1821.67|1831.59|1824.29|1828.97|1821.67|33
1732966580000|2024-11-30 11:36:20|1828.93|1821.63|1829.35|1822.05|1829.46|1822.16|1828.61|1821.31|33
1732966590000|2024-11-30 11:36:30|1829.39|1822.09|1830.67|1823.37|1830.67|1823.37|1829.26|1821.96|34
1732966600000|2024-11-30 11:36:40|1830.7|1823.4|1830.31|1823.01|1830.8|1823.5|1830.09|1822.79|28
1732966610000|2024-11-30 11:36:50|1830.19|1822.89|1829.88|1822.58|1830.2|1822.9|1829.81|1822.51|27
1732966620000|2024-11-30 11:37:00|1829.91|1822.61|1830.83|1823.53|1830.86|1823.56|1829.91|1822.61|30
1732966630000|2024-11-30 11:37:10|1830.84|1823.54|1830.25|1822.95|1831.15|1823.85|1830.25|1822.95|24
1732966640000|2024-11-30 11:37:20|1830.24|1822.94|1829.25|1821.95|1830.24|1822.94|1829.22|1821.92|24
1732966650000|2024-11-30 11:37:30|1829.28|1821.98|1830.37|1823.07|1830.41|1823.11|1829.28|1821.98|23
1732966660000|2024-11-30 11:37:40|1830.4|1823.1|1829.99|1822.69|1830.41|1823.11|1829.96|1822.66|17
1732966670000|2024-11-30 11:37:50|1829.91|1822.61|1829.81|1822.51|1829.91|1822.61|1829.61|1822.31|27
1732966680000|2024-11-30 11:38:00|1829.75|1822.45|1830.61|1823.31|1830.77|1823.47|1829.63|1822.33|32
1732966690000|2024-11-30 11:38:10|1830.73|1823.43|1830.38|1823.08|1830.84|1823.54|1830.34|1823.04|33
1732966700000|2024-11-30 11:38:20|1830.34|1823.04|1830.67|1823.37|1830.8|1823.5|1829.79|1822.49|25
1732966710000|2024-11-30 11:38:30|1830.61|1823.31|1830.37|1823.07|1830.85|1823.55|1830.37|1823.07|23
1732966720000|2024-11-30 11:38:40|1829.98|1822.68|1828.64|1821.34|1829.98|1822.68|1828.63|1821.33|30
1732966730000|2024-11-30 11:38:50|1828.63|1821.33|1828.96|1821.66|1828.96|1821.66|1828.51|1821.21|8
1732966740000|2024-11-30 11:39:00|1828.94|1821.64|1829.08|1821.78|1829.1|1821.8|1828.73|1821.43|28
1732966750000|2024-11-30 11:39:10|1829.06|1821.76|1828.58|1821.28|1829.18|1821.88|1828.58|1821.28|27
1732966760000|2024-11-30 11:39:20|1828.61|1821.31|1828.6|1821.3|1829.04|1821.74|1828.43|1821.13|28
1732966770000|2024-11-30 11:39:30|1828.57|1821.27|1829.08|1821.78|1829.43|1822.13|1828.57|1821.27|22
1732966780000|2024-11-30 11:39:40|1829.05|1821.75|1829.18|1821.88|1829.18|1821.88|1829.03|1821.73|25
1732966790000|2024-11-30 11:39:50|1829.15|1821.85|1829|1821.7|1829.28|1821.98|1828.79|1821.49|18
1732966800000|2024-11-30 11:40:00|1829.02|1821.72|1828.59|1821.29|1829.12|1821.82|1828.59|1821.29|26
1732966810000|2024-11-30 11:40:10|1828.56|1821.26|1828.08|1820.78|1828.61|1821.31|1827.92|1820.62|26
1732966820000|2024-11-30 11:40:20|1828.03|1820.73|1828.07|1820.77|1828.09|1820.79|1828.02|1820.72|9
1732966830000|2024-11-30 11:40:30|1828.1|1820.8|1828.87|1821.57|1828.99|1821.69|1828.03|1820.73|32
1732966840000|2024-11-30 11:40:40|1828.91|1821.61|1828.99|1821.69|1829.04|1821.74|1828.33|1821.03|23
1732966850000|2024-11-30 11:40:50|1828.87|1821.57|1828.13|1820.83|1828.87|1821.57|1828.06|1820.76|21
1732966860000|2024-11-30 11:41:00|1828.1|1820.8|1829.01|1821.71|1829.02|1821.72|1828.05|1820.75|27
1732966870000|2024-11-30 11:41:10|1829.05|1821.75|1829.01|1821.71|1829.11|1821.81|1828.97|1821.67|25
1732966880000|2024-11-30 11:41:20|1829.05|1821.75|1829.31|1822.01|1829.62|1822.32|1829.05|1821.75|20
1732966890000|2024-11-30 11:41:30|1829.11|1821.81|1828.94|1821.64|1829.62|1822.32|1828.75|1821.45|29
1732966900000|2024-11-30 11:41:40|1829.07|1821.77|1829.84|1822.54|1829.91|1822.61|1828.63|1821.33|22
1732966910000|2024-11-30 11:41:50|1829.83|1822.53|1828.3|1821|1829.83|1822.53|1828.3|1821|28
1732966920000|2024-11-30 11:42:00|1828.28|1820.98|1829.1|1821.8|1829.12|1821.82|1828.25|1820.95|21
1732966930000|2024-11-30 11:42:10|1829.12|1821.82|1829.63|1822.33|1829.63|1822.33|1829.04|1821.74|21
1732966940000|2024-11-30 11:42:20|1829.87|1822.57|1829.76|1822.46|1830.26|1822.96|1829.76|1822.46|21
1732966950000|2024-11-30 11:42:30|1829.77|1822.47|1828.87|1821.57|1829.77|1822.47|1828.71|1821.41|27
1732966960000|2024-11-30 11:42:40|1828.91|1821.61|1829.55|1822.25|1829.55|1822.25|1828.87|1821.57|24
1732966970000|2024-11-30 11:42:50|1829.53|1822.23|1829.6|1822.3|1830|1822.7|1829.5|1822.2|24
1732966980000|2024-11-30 11:43:00|1829.52|1822.22|1828.93|1821.63|1829.52|1822.22|1828.85|1821.55|21
1732966990000|2024-11-30 11:43:10|1828.88|1821.58|1828.59|1821.29|1828.93|1821.63|1828.11|1820.81|29
1732967000000|2024-11-30 11:43:20|1828.49|1821.19|1829.18|1821.88|1829.18|1821.88|1828.13|1820.83|29
1732967010000|2024-11-30 11:43:30|1829.24|1821.94|1829.91|1822.61|1830.04|1822.74|1829.24|1821.94|24
1732967020000|2024-11-30 11:43:40|1829.87|1822.57|1829.82|1822.52|1830.08|1822.78|1829.82|1822.52|17
1732967030000|2024-11-30 11:43:50|1829.78|1822.48|1829.5|1822.2|1829.95|1822.65|1829.5|1822.2|22
1732967040000|2024-11-30 11:44:00|1829.58|1822.28|1828.15|1820.85|1829.6|1822.3|1828.15|1820.85|29
1732967050000|2024-11-30 11:44:10|1828.19|1820.89|1827.09|1819.79|1828.22|1820.92|1827.07|1819.77|31
1732967060000|2024-11-30 11:44:20|1827.13|1819.83|1827.85|1820.55|1828.14|1820.84|1827.07|1819.77|21
1732967070000|2024-11-30 11:44:30|1827.92|1820.62|1827.54|1820.24|1827.92|1820.62|1827.1|1819.8|30
1732967080000|2024-11-30 11:44:40|1827.77|1820.47|1827.45|1820.15|1827.99|1820.69|1827.39|1820.09|27
1732967090000|2024-11-30 11:44:50|1827.42|1820.12|1827.09|1819.79|1828.11|1820.81|1827.06|1819.76|30
1732967100000|2024-11-30 11:45:00|1827.01|1819.71|1827.52|1820.22|1827.86|1820.56|1827.01|1819.71|27
1732967110000|2024-11-30 11:45:10|1827.98|1820.68|1828.05|1820.75|1828.07|1820.77|1827.85|1820.55|29
1732967120000|2024-11-30 11:45:20|1828.06|1820.76|1827.71|1820.41|1828.07|1820.77|1827.54|1820.24|30
1732967130000|2024-11-30 11:45:30|1827.63|1820.33|1828.03|1820.73|1828.03|1820.73|1827.51|1820.21|29
1732967140000|2024-11-30 11:45:40|1828.04|1820.74|1828.52|1821.22|1828.52|1821.22|1827.91|1820.61|23
1732967150000|2024-11-30 11:45:50|1828.49|1821.19|1828.49|1821.19|1828.52|1821.22|1828.37|1821.07|22
1732967160000|2024-11-30 11:46:00|1828.52|1821.22|1829.82|1822.52|1829.86|1822.56|1828.52|1821.22|24
1732967170000|2024-11-30 11:46:10|1829.86|1822.56|1829.96|1822.66|1829.96|1822.66|1829.41|1822.11|30
1732967180000|2024-11-30 11:46:20|1830.6|1823.3|1830.57|1823.27|1830.6|1823.3|1829.58|1822.28|35
1732967190000|2024-11-30 11:46:30|1830.55|1823.25|1830.56|1823.26|1830.93|1823.63|1830.54|1823.24|28
1732967200000|2024-11-30 11:46:40|1830.55|1823.25|1831|1823.7|1831.13|1823.83|1830.54|1823.24|21
1732967210000|2024-11-30 11:46:50|1830.92|1823.62|1831.64|1824.34|1831.64|1824.34|1830.92|1823.62|13
1732967220000|2024-11-30 11:47:00|1831.65|1824.35|1830.93|1823.63|1831.65|1824.35|1830.83|1823.53|30
1732967230000|2024-11-30 11:47:10|1830.9|1823.6|1830.6|1823.3|1831.05|1823.75|1830.55|1823.25|27
1732967240000|2024-11-30 11:47:20|1830.59|1823.29|1830.92|1823.62|1831.06|1823.76|1830.59|1823.29|31
1732967250000|2024-11-30 11:47:30|1830.95|1823.65|1830.66|1823.36|1831.04|1823.74|1830.66|1823.36|27
1732967260000|2024-11-30 11:47:40|1830.65|1823.35|1830.35|1823.05|1831.1|1823.8|1830.35|1823.05|24
1732967270000|2024-11-30 11:47:50|1830.37|1823.07|1831.03|1823.73|1831.03|1823.73|1830.35|1823.05|13
1732967280000|2024-11-30 11:48:00|1831.01|1823.71|1831.52|1824.22|1831.55|1824.25|1830.78|1823.48|25
1732967290000|2024-11-30 11:48:10|1831.48|1824.18|1831.03|1823.73|1831.48|1824.18|1830.32|1823.02|27
1732967300000|2024-11-30 11:48:20|1830.98|1823.68|1830.92|1823.62|1830.98|1823.68|1830.69|1823.39|13
1732967310000|2024-11-30 11:48:30|1830.96|1823.66|1830.73|1823.43|1830.96|1823.66|1830.71|1823.41|20
1732967320000|2024-11-30 11:48:40|1830.76|1823.46|1830.13|1822.83|1830.79|1823.49|1829.97|1822.67|19
1732967330000|2024-11-30 11:48:50|1830.2|1822.9|1830.34|1823.04|1830.9|1823.6|1830.17|1822.87|25
1732967340000|2024-11-30 11:49:00|1830.32|1823.02|1830.88|1823.58|1830.88|1823.58|1830.32|1823.02|17
1732967350000|2024-11-30 11:49:10|1830.91|1823.61|1830.86|1823.56|1831.04|1823.74|1830.8|1823.5|22
1732967360000|2024-11-30 11:49:20|1830.91|1823.61|1830.58|1823.28|1831.03|1823.73|1830.21|1822.91|25
1732967370000|2024-11-30 11:49:30|1830.61|1823.31|1830.91|1823.61|1830.99|1823.69|1830.58|1823.28|14
1732967380000|2024-11-30 11:49:40|1831.05|1823.75|1831|1823.7|1831.11|1823.81|1830.83|1823.53|25
1732967390000|2024-11-30 11:49:50|1830.96|1823.66|1830.95|1823.65|1831.04|1823.74|1830.92|1823.62|17
1732967400000|2024-11-30 11:50:00|1830.84|1823.54|1829.77|1822.47|1830.89|1823.59|1829.76|1822.46|25
1732967410000|2024-11-30 11:50:10|1829.8|1822.5|1829.66|1822.36|1830.04|1822.74|1829.55|1822.25|31
1732967420000|2024-11-30 11:50:20|1829.63|1822.33|1830.06|1822.76|1830.22|1822.92|1829.59|1822.29|19
1732967430000|2024-11-30 11:50:30|1830.07|1822.77|1830.06|1822.76|1830.7|1823.4|1830.06|1822.76|31
1732967440000|2024-11-30 11:50:40|1830.04|1822.74|1829.59|1822.29|1830.1|1822.8|1829.4|1822.1|25
1732967450000|2024-11-30 11:50:50|1829.58|1822.28|1829.55|1822.25|1829.67|1822.37|1828.82|1821.52|24
1732967460000|2024-11-30 11:51:00|1829.61|1822.31|1830.93|1823.63|1831.06|1823.76|1829.58|1822.28|26
1732967470000|2024-11-30 11:51:10|1830.96|1823.66|1830.76|1823.46|1830.96|1823.66|1830.76|1823.46|24
1732967480000|2024-11-30 11:51:20|1830.84|1823.54|1830.05|1822.75|1830.91|1823.61|1830.05|1822.75|30
1732967490000|2024-11-30 11:51:30|1830.01|1822.71|1830.1|1822.8|1830.18|1822.88|1829.99|1822.69|26
1732967500000|2024-11-30 11:51:40|1830.05|1822.75|1831.81|1824.51|1831.81|1824.51|1830.05|1822.75|17
1732967510000|2024-11-30 11:51:50|1832.09|1824.79|1832.11|1824.81|1832.11|1824.81|1832|1824.7|11
1732967520000|2024-11-30 11:52:00|1832.13|1824.83|1832.59|1825.29|1832.73|1825.43|1832.09|1824.79|29
1732967530000|2024-11-30 11:52:10|1832.73|1825.43|1832.18|1824.88|1832.83|1825.53|1832.16|1824.86|33
1732967540000|2024-11-30 11:52:20|1832.16|1824.86|1831.84|1824.54|1832.74|1825.44|1831.76|1824.46|27
1732967550000|2024-11-30 11:52:30|1831.86|1824.56|1832.12|1824.82|1832.54|1825.24|1831.86|1824.56|26
1732967560000|2024-11-30 11:52:40|1832.09|1824.79|1832.07|1824.77|1832.12|1824.82|1832|1824.7|17
1732967570000|2024-11-30 11:52:50|1832.05|1824.75|1831.53|1824.23|1832.08|1824.78|1831.5|1824.2|20
1732967580000|2024-11-30 11:53:00|1831.5|1824.2|1831.55|1824.25|1831.62|1824.32|1831.5|1824.2|16
1732967590000|2024-11-30 11:53:10|1831.52|1824.22|1831.43|1824.13|1831.92|1824.62|1831.43|1824.13|12
1732967600000|2024-11-30 11:53:20|1831.33|1824.03|1830.49|1823.19|1831.33|1824.03|1830.49|1823.19|19
1732967610000|2024-11-30 11:53:30|1830.48|1823.18|1829.17|1821.87|1830.53|1823.23|1829.17|1821.87|25
1732967620000|2024-11-30 11:53:40|1829.04|1821.74|1827.95|1820.65|1829.04|1821.74|1827.9|1820.6|12
1732967630000|2024-11-30 11:53:50|1827.91|1820.61|1828.1|1820.8|1828.28|1820.98|1827.36|1820.06|22
1732967640000|2024-11-30 11:54:00|1828.06|1820.76|1827.96|1820.66|1828.59|1821.29|1827.96|1820.66|26
1732967650000|2024-11-30 11:54:10|1828|1820.7|1826.79|1819.49|1828|1820.7|1826.79|1819.49|23
1732967660000|2024-11-30 11:54:20|1826.81|1819.51|1826.42|1819.12|1827.17|1819.87|1826.42|1819.12|27
1732967670000|2024-11-30 11:54:30|1826.44|1819.14|1826.21|1818.91|1826.5|1819.2|1826.1|1818.8|13
1732967680000|2024-11-30 11:54:40|1826.19|1818.89|1826.06|1818.76|1826.28|1818.98|1825.98|1818.68|8
1732967690000|2024-11-30 11:54:50|1825.98|1818.68|1825.98|1818.68|1826.17|1818.87|1825.98|1818.68|20
1732967700000|2024-11-30 11:55:00|1826.06|1818.76|1825.49|1818.19|1826.11|1818.81|1825.49|1818.19|14
1732967710000|2024-11-30 11:55:10|1825.45|1818.15|1825.83|1818.53|1825.83|1818.53|1825.45|1818.15|25
1732967720000|2024-11-30 11:55:20|1825.78|1818.48|1825.7|1818.4|1825.78|1818.48|1825.56|1818.26|26
1732967730000|2024-11-30 11:55:30|1825.59|1818.29|1824.1|1816.8|1825.59|1818.29|1824.07|1816.77|23
1732967740000|2024-11-30 11:55:40|1824.28|1816.98|1824.81|1817.51|1824.81|1817.51|1824.26|1816.96|22
1732967750000|2024-11-30 11:55:50|1825|1817.7|1825.86|1818.56|1825.86|1818.56|1825|1817.7|25
1732967760000|2024-11-30 11:56:00|1826.05|1818.75|1825.76|1818.46|1826.27|1818.97|1825.55|1818.25|20
1732967770000|2024-11-30 11:56:10|1825.75|1818.45|1824.6|1817.3|1825.96|1818.66|1824.59|1817.29|27
1732967780000|2024-11-30 11:56:20|1824.62|1817.32|1824.56|1817.26|1825|1817.7|1824.04|1816.74|34
1732967790000|2024-11-30 11:56:30|1824.85|1817.55|1824.79|1817.49|1825|1817.7|1824.41|1817.11|22
1732967800000|2024-11-30 11:56:40|1824.86|1817.56|1825.99|1818.69|1825.99|1818.69|1824.86|1817.56|22
1732967810000|2024-11-30 11:56:50|1825.84|1818.54|1825.18|1817.88|1825.84|1818.54|1825.18|1817.88|27
1732967820000|2024-11-30 11:57:00|1825.22|1817.92|1825.78|1818.48|1825.86|1818.56|1825.06|1817.76|28
1732967830000|2024-11-30 11:57:10|1825.82|1818.52|1826.13|1818.83|1826.33|1819.03|1825.74|1818.44|26
1732967840000|2024-11-30 11:57:20|1826.19|1818.89|1825.88|1818.58|1826.25|1818.95|1825.86|1818.56|32
1732967850000|2024-11-30 11:57:30|1825.87|1818.57|1826.07|1818.77|1826.21|1818.91|1825.76|1818.46|29
1732967860000|2024-11-30 11:57:40|1826.04|1818.74|1825.41|1818.11|1826.04|1818.74|1825.39|1818.09|28
1732967870000|2024-11-30 11:57:50|1825.38|1818.08|1825.76|1818.46|1825.76|1818.46|1825.38|1818.08|23
1732967880000|2024-11-30 11:58:00|1825.8|1818.5|1825.4|1818.1|1826.03|1818.73|1825.07|1817.77|29
1732967890000|2024-11-30 11:58:10|1825.35|1818.05|1825.96|1818.66|1825.96|1818.66|1825.35|1818.05|30
1732967900000|2024-11-30 11:58:20|1825.9|1818.6|1826.4|1819.1|1826.57|1819.27|1825.9|1818.6|28
1732967910000|2024-11-30 11:58:30|1826.16|1818.86|1826.66|1819.36|1826.66|1819.36|1826.11|1818.81|25
1732967920000|2024-11-30 11:58:40|1826.63|1819.33|1826.53|1819.23|1826.85|1819.55|1826.53|1819.23|14
1732967930000|2024-11-30 11:58:50|1826.54|1819.24|1827.14|1819.84|1827.21|1819.91|1826.54|1819.24|26
1732967940000|2024-11-30 11:59:00|1827.06|1819.76|1826.35|1819.05|1827.16|1819.86|1826.08|1818.78|29
1732967950000|2024-11-30 11:59:10|1826.41|1819.11|1826.43|1819.13|1826.44|1819.14|1825.58|1818.28|34
1732967960000|2024-11-30 11:59:20|1826.44|1819.14|1827.01|1819.71|1827.07|1819.77|1826.43|1819.13|25
1732967970000|2024-11-30 11:59:30|1827.24|1819.94|1827.12|1819.82|1827.29|1819.99|1826.82|1819.52|30
1732967980000|2024-11-30 11:59:40|1827.1|1819.8|1827.08|1819.78|1827.21|1819.91|1827|1819.7|29
1732967990000|2024-11-30 11:59:50|1827.06|1819.76|1827.19|1819.89|1827.21|1819.91|1826.95|1819.65|28
1732968000000|2024-11-30 12:00:00|1827.17|1819.87|1827.43|1820.13|1827.48|1820.18|1826.79|1819.49|30
1732968010000|2024-11-30 12:00:10|1827.41|1820.11|1826.82|1819.52|1827.56|1820.26|1826.55|1819.25|36
1732968020000|2024-11-30 12:00:20|1827|1819.7|1826.89|1819.59|1827.06|1819.76|1826.85|1819.55|37
1732968030000|2024-11-30 12:00:30|1826.95|1819.65|1826.65|1819.35|1827.2|1819.9|1826.47|1819.17|36
1732968040000|2024-11-30 12:00:40|1826.51|1819.21|1827|1819.7|1827.05|1819.75|1826.51|1819.21|21
1732968050000|2024-11-30 12:00:50|1826.99|1819.69|1826.56|1819.26|1827.11|1819.81|1826.06|1818.76|36
1732968060000|2024-11-30 12:01:00|1826.6|1819.3|1826.98|1819.68|1827.03|1819.73|1826.45|1819.15|33
1732968070000|2024-11-30 12:01:10|1827.03|1819.73|1827.07|1819.77|1827.6|1820.3|1826.94|1819.64|33
1732968080000|2024-11-30 12:01:20|1827.13|1819.83|1829.43|1822.13|1829.54|1822.24|1827.03|1819.73|33
1732968090000|2024-11-30 12:01:30|1829.72|1822.42|1829.95|1822.65|1830.01|1822.71|1829.38|1822.08|29
1732968100000|2024-11-30 12:01:40|1829.88|1822.58|1829.97|1822.67|1830.13|1822.83|1829.76|1822.46|27
1732968110000|2024-11-30 12:01:50|1830|1822.7|1830.65|1823.35|1830.88|1823.58|1829.92|1822.62|22
1732968120000|2024-11-30 12:02:00|1830.48|1823.18|1831.02|1823.72|1831.02|1823.72|1830.34|1823.04|17
1732968130000|2024-11-30 12:02:10|1830.97|1823.67|1830.64|1823.34|1831|1823.7|1830.42|1823.12|28
1732968140000|2024-11-30 12:02:20|1830.63|1823.33|1830.73|1823.43|1831.01|1823.71|1830.63|1823.33|27
1732968150000|2024-11-30 12:02:30|1830.83|1823.53|1830.13|1822.83|1830.87|1823.57|1830.07|1822.77|29
1732968160000|2024-11-30 12:02:40|1830.08|1822.78|1830.11|1822.81|1830.13|1822.83|1829.96|1822.66|25
1732968170000|2024-11-30 12:02:50|1830.15|1822.85|1829.97|1822.67|1830.15|1822.85|1829.95|1822.65|29
1732968180000|2024-11-30 12:03:00|1829.95|1822.65|1829.39|1822.09|1830.02|1822.72|1829.21|1821.91|18
1732968190000|2024-11-30 12:03:10|1829.35|1822.05|1830.18|1822.88|1830.18|1822.88|1829.35|1822.05|27
1732968200000|2024-11-30 12:03:20|1830.3|1823|1831.08|1823.78|1831.19|1823.89|1830.3|1823|18
1732968210000|2024-11-30 12:03:30|1831.11|1823.81|1831.44|1824.14|1831.47|1824.17|1830.91|1823.61|23
1732968220000|2024-11-30 12:03:40|1831.47|1824.17|1830.83|1823.53|1831.47|1824.17|1830.54|1823.24|28
1732968230000|2024-11-30 12:03:50|1830.86|1823.56|1830.97|1823.67|1830.99|1823.69|1830.86|1823.56|20
1732968240000|2024-11-30 12:04:00|1830.99|1823.69|1830.97|1823.67|1831.02|1823.72|1830.49|1823.19|27
1732968250000|2024-11-30 12:04:10|1831.04|1823.74|1831.5|1824.2|1831.64|1824.34|1830.95|1823.65|26
1732968260000|2024-11-30 12:04:20|1831.44|1824.14|1831.06|1823.76|1831.48|1824.18|1830.98|1823.68|24
1732968270000|2024-11-30 12:04:30|1831.08|1823.78|1832.21|1824.91|1832.21|1824.91|1831.04|1823.74|26
1732968280000|2024-11-30 12:04:40|1832.12|1824.82|1832.24|1824.94|1832.24|1824.94|1832.12|1824.82|3
1732968290000|2024-11-30 12:04:50|1832.23|1824.93|1831.86|1824.56|1832.26|1824.96|1831.5|1824.2|27
1732968300000|2024-11-30 12:05:00|1831.91|1824.61|1832.34|1825.04|1832.38|1825.08|1831.73|1824.43|22
1732968310000|2024-11-30 12:05:10|1832.35|1825.05|1832.8|1825.5|1832.98|1825.68|1832.35|1825.05|14
1732968320000|2024-11-30 12:05:20|1832.84|1825.54|1832.89|1825.59|1832.94|1825.64|1832.09|1824.79|21
1732968330000|2024-11-30 12:05:30|1832.81|1825.51|1832.76|1825.46|1833.07|1825.77|1832.76|1825.46|30
1732968340000|2024-11-30 12:05:40|1832.77|1825.47|1832.95|1825.65|1833.01|1825.71|1832.5|1825.2|29
1732968350000|2024-11-30 12:05:50|1832.99|1825.69|1831.53|1824.23|1832.99|1825.69|1831|1823.7|28
1732968360000|2024-11-30 12:06:00|1831.49|1824.19|1831.12|1823.82|1831.72|1824.42|1831|1823.7|20
1732968370000|2024-11-30 12:06:10|1831.05|1823.75|1831.97|1824.67|1832.02|1824.72|1830.58|1823.28|26
1732968380000|2024-11-30 12:06:20|1831.95|1824.65|1831.97|1824.67|1832.03|1824.73|1831.41|1824.11|32
1732968390000|2024-11-30 12:06:30|1832.04|1824.74|1831.81|1824.51|1832.45|1825.15|1831.81|1824.51|21
1732968400000|2024-11-30 12:06:40|1831.87|1824.57|1832.38|1825.08|1832.41|1825.11|1831.68|1824.38|21
1732968410000|2024-11-30 12:06:50|1832.37|1825.07|1832.68|1825.38|1832.98|1825.68|1832.37|1825.07|27
1732968420000|2024-11-30 12:07:00|1832.76|1825.46|1831.77|1824.47|1832.84|1825.54|1831.74|1824.44|25
1732968430000|2024-11-30 12:07:10|1831.87|1824.57|1832.07|1824.77|1832.16|1824.86|1831.87|1824.57|29
1732968440000|2024-11-30 12:07:20|1832.19|1824.89|1831.91|1824.61|1832.19|1824.89|1831.77|1824.47|25
1732968450000|2024-11-30 12:07:30|1831.98|1824.68|1833.08|1825.78|1833.39|1826.09|1831.91|1824.61|30
1732968460000|2024-11-30 12:07:40|1832.93|1825.63|1832.56|1825.26|1833.1|1825.8|1832.44|1825.14|23
1732968470000|2024-11-30 12:07:50|1832.53|1825.23|1833.33|1826.03|1833.33|1826.03|1832.44|1825.14|20
1732968480000|2024-11-30 12:08:00|1833.31|1826.01|1832.73|1825.43|1833.45|1826.15|1832.69|1825.39|28
1732968490000|2024-11-30 12:08:10|1832.77|1825.47|1833.31|1826.01|1833.31|1826.01|1832.69|1825.39|28
1732968500000|2024-11-30 12:08:20|1833.28|1825.98|1833.48|1826.18|1833.56|1826.26|1833.25|1825.95|28
1732968510000|2024-11-30 12:08:30|1833.42|1826.12|1832.81|1825.51|1833.48|1826.18|1832.77|1825.47|26
1732968520000|2024-11-30 12:08:40|1832.87|1825.57|1833.01|1825.71|1833.41|1826.11|1832.87|1825.57|29
1732968530000|2024-11-30 12:08:50|1833.04|1825.74|1832.87|1825.57|1833.04|1825.74|1832.81|1825.51|28
1732968540000|2024-11-30 12:09:00|1832.81|1825.51|1832.61|1825.31|1832.86|1825.56|1831.98|1824.68|30
1732968550000|2024-11-30 12:09:10|1832.69|1825.39|1832.85|1825.55|1832.87|1825.57|1832.04|1824.74|30
1732968560000|2024-11-30 12:09:20|1832.81|1825.51|1832.99|1825.69|1832.99|1825.69|1832.69|1825.39|20
1732968570000|2024-11-30 12:09:30|1832.91|1825.61|1832.51|1825.21|1832.91|1825.61|1832.07|1824.77|30
1732968580000|2024-11-30 12:09:40|1832.72|1825.42|1832.1|1824.8|1832.76|1825.46|1832.07|1824.77|28
1732968590000|2024-11-30 12:09:50|1832.12|1824.82|1832.48|1825.18|1832.7|1825.4|1832.12|1824.82|18
1732968600000|2024-11-30 12:10:00|1832.52|1825.22|1831.06|1823.76|1832.57|1825.27|1831.06|1823.76|28
1732968610000|2024-11-30 12:10:10|1831.05|1823.75|1829.96|1822.66|1831.05|1823.75|1829.92|1822.62|30
1732968620000|2024-11-30 12:10:20|1830|1822.7|1830.26|1822.96|1830.56|1823.26|1829.53|1822.23|32
1732968630000|2024-11-30 12:10:30|1830.16|1822.86|1829.42|1822.12|1830.23|1822.93|1829.42|1822.12|33
1732968640000|2024-11-30 12:10:40|1829.17|1821.87|1829.09|1821.79|1829.24|1821.94|1828.97|1821.67|29
1732968650000|2024-11-30 12:10:50|1829.07|1821.77|1829.06|1821.76|1829.14|1821.84|1829.03|1821.73|23
1732968660000|2024-11-30 12:11:00|1829.05|1821.75|1829.07|1821.77|1829.11|1821.81|1829.01|1821.71|26
1732968670000|2024-11-30 12:11:10|1829.03|1821.73|1828.03|1820.73|1829.04|1821.74|1828.03|1820.73|10
1732968680000|2024-11-30 12:11:20|1828.06|1820.76|1827.91|1820.61|1828.09|1820.79|1827.85|1820.55|26
1732968690000|2024-11-30 12:11:30|1827.95|1820.65|1827.09|1819.79|1827.95|1820.65|1827.03|1819.73|30
1732968700000|2024-11-30 12:11:40|1827.21|1819.91|1827.15|1819.85|1827.28|1819.98|1827.05|1819.75|33
1732968710000|2024-11-30 12:11:50|1827.14|1819.84|1827.09|1819.79|1827.21|1819.91|1826.98|1819.68|20
1732968720000|2024-11-30 12:12:00|1827.11|1819.81|1827.84|1820.54|1827.91|1820.61|1827.05|1819.75|18
1732968730000|2024-11-30 12:12:10|1827.8|1820.5|1827.78|1820.48|1828.12|1820.82|1827.72|1820.42|20
1732968740000|2024-11-30 12:12:20|1827.72|1820.42|1828.91|1821.61|1828.98|1821.68|1827.62|1820.32|27
1732968750000|2024-11-30 12:12:30|1828.95|1821.65|1827.99|1820.69|1828.98|1821.68|1827.98|1820.68|28
1732968760000|2024-11-30 12:12:40|1828.02|1820.72|1827.8|1820.5|1828.02|1820.72|1827.03|1819.73|32
1732968770000|2024-11-30 12:12:50|1827.56|1820.26|1827.49|1820.19|1827.8|1820.5|1827.41|1820.11|23
1732968780000|2024-11-30 12:13:00|1827.53|1820.23|1828.91|1821.61|1828.98|1821.68|1827.53|1820.23|27
1732968790000|2024-11-30 12:13:10|1828.96|1821.66|1829.33|1822.03|1829.68|1822.38|1828.85|1821.55|32
1732968800000|2024-11-30 12:13:20|1829.26|1821.96|1829.95|1822.65|1829.95|1822.65|1829.03|1821.73|36
1732968810000|2024-11-30 12:13:30|1829.91|1822.61|1829|1821.7|1829.91|1822.61|1828.79|1821.49|32
1732968820000|2024-11-30 12:13:40|1829.09|1821.79|1829.02|1821.72|1829.26|1821.96|1828.98|1821.68|33
1732968830000|2024-11-30 12:13:50|1829|1821.7|1829|1821.7|1829.22|1821.92|1828.96|1821.66|31
1732968840000|2024-11-30 12:14:00|1829.02|1821.72|1828.14|1820.84|1829.02|1821.72|1828.02|1820.72|32
1732968850000|2024-11-30 12:14:10|1828.29|1820.99|1828.99|1821.69|1829.02|1821.72|1828.26|1820.96|26
1732968860000|2024-11-30 12:14:20|1829.03|1821.73|1827.56|1820.26|1829.04|1821.74|1827.56|1820.26|26
1732968870000|2024-11-30 12:14:30|1827.29|1819.99|1827.15|1819.85|1827.41|1820.11|1827.07|1819.77|24
1732968880000|2024-11-30 12:14:40|1827.1|1819.8|1827.51|1820.21|1827.51|1820.21|1827.09|1819.79|28
1732968890000|2024-11-30 12:14:50|1827.45|1820.15|1827.05|1819.75|1827.64|1820.34|1827.01|1819.71|27
1732968900000|2024-11-30 12:15:00|1827.02|1819.72|1827.02|1819.72|1827.14|1819.84|1827|1819.7|31
1732968910000|2024-11-30 12:15:10|1827.04|1819.74|1825.89|1818.59|1827.06|1819.76|1825.89|1818.59|17
1732968920000|2024-11-30 12:15:20|1825.69|1818.39|1824.57|1817.27|1825.69|1818.39|1824.57|1817.27|15
1732968930000|2024-11-30 12:15:30|1824.86|1817.56|1824.51|1817.21|1824.97|1817.67|1824.51|1817.21|23
1732968940000|2024-11-30 12:15:40|1824.52|1817.22|1824.95|1817.65|1824.98|1817.68|1824.52|1817.22|11
1732968950000|2024-11-30 12:15:50|1824.98|1817.68|1825.07|1817.77|1825.07|1817.77|1824.63|1817.33|31
1732968960000|2024-11-30 12:16:00|1825.04|1817.74|1825.91|1818.61|1825.92|1818.62|1825.04|1817.74|33
1732968970000|2024-11-30 12:16:10|1825.88|1818.58|1827.15|1819.85|1827.15|1819.85|1825.88|1818.58|28
1732968980000|2024-11-30 12:16:20|1827.16|1819.86|1828.55|1821.25|1828.55|1821.25|1827.13|1819.83|33
1732968990000|2024-11-30 12:16:30|1828.63|1821.33|1828|1820.7|1828.76|1821.46|1828|1820.7|27
1732969000000|2024-11-30 12:16:40|1827.98|1820.68|1827.91|1820.61|1827.98|1820.68|1827.02|1819.72|31
1732969010000|2024-11-30 12:16:50|1827.85|1820.55|1828.72|1821.42|1828.72|1821.42|1827.85|1820.55|32
1732969020000|2024-11-30 12:17:00|1828.91|1821.61|1828.64|1821.34|1829.04|1821.74|1828.53|1821.23|31
1732969030000|2024-11-30 12:17:10|1828.6|1821.3|1829.12|1821.82|1829.12|1821.82|1828.43|1821.13|31
1732969040000|2024-11-30 12:17:20|1829.11|1821.81|1829.09|1821.79|1829.53|1822.23|1829.09|1821.79|30
1732969050000|2024-11-30 12:17:30|1829.11|1821.81|1829.06|1821.76|1829.13|1821.83|1828.56|1821.26|27
1732969060000|2024-11-30 12:17:40|1829.03|1821.73|1830.09|1822.79|1830.09|1822.79|1829.03|1821.73|21
1732969070000|2024-11-30 12:17:50|1830.1|1822.8|1829.76|1822.46|1830.51|1823.21|1829.64|1822.34|32
1732969080000|2024-11-30 12:18:00|1829.72|1822.42|1830.71|1823.41|1830.82|1823.52|1829.52|1822.22|33
1732969090000|2024-11-30 12:18:10|1830.75|1823.45|1830.04|1822.74|1830.8|1823.5|1830.04|1822.74|28
1732969100000|2024-11-30 12:18:20|1830.05|1822.75|1830.07|1822.77|1830.15|1822.85|1830|1822.7|27
1732969110000|2024-11-30 12:18:30|1830.09|1822.79|1829.59|1822.29|1830.15|1822.85|1829.59|1822.29|25
1732969120000|2024-11-30 12:18:40|1829.6|1822.3|1830.06|1822.76|1830.07|1822.77|1829.53|1822.23|23
1732969130000|2024-11-30 12:18:50|1830.08|1822.78|1830.08|1822.78|1830.13|1822.83|1830|1822.7|26
1732969140000|2024-11-30 12:19:00|1830.07|1822.77|1830.13|1822.83|1830.13|1822.83|1829.73|1822.43|28
1732969150000|2024-11-30 12:19:10|1830.12|1822.82|1832.08|1824.78|1832.08|1824.78|1830.12|1822.82|25
1732969160000|2024-11-30 12:19:20|1832.02|1824.72|1831.98|1824.68|1832.11|1824.81|1831.91|1824.61|21
1732969170000|2024-11-30 12:19:30|1831.96|1824.66|1832.05|1824.75|1832.07|1824.77|1831.96|1824.66|4
1732969180000|2024-11-30 12:19:40|1832.02|1824.72|1832.06|1824.76|1832.34|1825.04|1832.02|1824.72|22
1732969190000|2024-11-30 12:19:50|1832.07|1824.77|1831.97|1824.67|1832.13|1824.83|1831.95|1824.65|21
1732969200000|2024-11-30 12:20:00|1832|1824.7|1831.07|1823.77|1832.05|1824.75|1831.03|1823.73|24
1732969210000|2024-11-30 12:20:10|1831.09|1823.79|1832.55|1825.25|1832.78|1825.48|1831.07|1823.77|19
1732969220000|2024-11-30 12:20:20|1832.67|1825.37|1833.03|1825.73|1833.06|1825.76|1832.48|1825.18|30
1732969230000|2024-11-30 12:20:30|1832.99|1825.69|1832.95|1825.65|1833.06|1825.76|1832.85|1825.55|25
1732969240000|2024-11-30 12:20:40|1832.91|1825.61|1832.93|1825.63|1833.07|1825.77|1832.88|1825.58|30
1732969250000|2024-11-30 12:20:50|1832.99|1825.69|1832.85|1825.55|1833.05|1825.75|1832.35|1825.05|35
1732969260000|2024-11-30 12:21:00|1832.92|1825.62|1832.97|1825.67|1833.03|1825.73|1832.72|1825.42|27
1732969270000|2024-11-30 12:21:10|1833.04|1825.74|1833.03|1825.73|1833.07|1825.77|1832.97|1825.67|25
1732969280000|2024-11-30 12:21:20|1833.02|1825.72|1833.64|1826.34|1833.65|1826.35|1833.02|1825.72|12
1732969290000|2024-11-30 12:21:30|1833.57|1826.27|1833.39|1826.09|1833.57|1826.27|1833.18|1825.88|19
1732969300000|2024-11-30 12:21:40|1833.4|1826.1|1833.64|1826.34|1833.64|1826.34|1833.4|1826.1|4
1732969310000|2024-11-30 12:21:50|1833.63|1826.33|1833.9|1826.6|1833.99|1826.69|1833.63|1826.33|14
1732969320000|2024-11-30 12:22:00|1833.85|1826.55|1833.7|1826.4|1833.9|1826.6|1833.33|1826.03|30
1732969330000|2024-11-30 12:22:10|1833.59|1826.29|1833.46|1826.16|1833.59|1826.29|1833.37|1826.07|16
1732969340000|2024-11-30 12:22:20|1833.5|1826.2|1833.48|1826.18|1833.53|1826.23|1833.39|1826.09|22
1732969350000|2024-11-30 12:22:30|1833.5|1826.2|1833.56|1826.26|1834|1826.7|1833.47|1826.17|28
1732969360000|2024-11-30 12:22:40|1833.59|1826.29|1833.44|1826.14|1833.75|1826.45|1833.4|1826.1|20
1732969370000|2024-11-30 12:22:50|1833.48|1826.18|1833.86|1826.56|1833.88|1826.58|1833.44|1826.14|21
1732969380000|2024-11-30 12:23:00|1833.91|1826.61|1834.06|1826.76|1834.1|1826.8|1833.41|1826.11|24
1732969390000|2024-11-30 12:23:10|1834.09|1826.79|1834.08|1826.78|1834.14|1826.84|1834.03|1826.73|21
1732969400000|2024-11-30 12:23:20|1834.01|1826.71|1834.05|1826.75|1834.05|1826.75|1833.79|1826.49|25
1732969410000|2024-11-30 12:23:30|1834.01|1826.71|1834.07|1826.77|1834.07|1826.77|1833.95|1826.65|7
1732969420000|2024-11-30 12:23:40|1834.02|1826.72|1834.12|1826.82|1834.12|1826.82|1834.02|1826.72|4
1732969430000|2024-11-30 12:23:50|1834.11|1826.81|1834.94|1827.64|1834.94|1827.64|1834.11|1826.81|10
1732969440000|2024-11-30 12:24:00|1834.91|1827.61|1835.09|1827.79|1835.09|1827.79|1834.58|1827.28|22
1732969450000|2024-11-30 12:24:10|1835.06|1827.76|1835.08|1827.78|1835.12|1827.82|1835|1827.7|12
1732969460000|2024-11-30 12:24:20|1835.13|1827.83|1835.6|1828.3|1835.61|1828.31|1835.13|1827.83|7
1732969470000|2024-11-30 12:24:30|1835.61|1828.31|1836.2|1828.9|1836.2|1828.9|1835.6|1828.3|15
1732969480000|2024-11-30 12:24:40|1836.15|1828.85|1836.85|1829.55|1836.85|1829.55|1836.15|1828.85|9
1732969490000|2024-11-30 12:24:50|1836.81|1829.51|1836.2|1828.9|1836.85|1829.55|1836.05|1828.75|27
1732969500000|2024-11-30 12:25:00|1836.22|1828.92|1836.05|1828.75|1836.6|1829.3|1836.04|1828.74|20
1732969510000|2024-11-30 12:25:10|1836.09|1828.79|1836.52|1829.22|1836.73|1829.43|1836.08|1828.78|30
1732969520000|2024-11-30 12:25:20|1836.53|1829.23|1836.52|1829.22|1836.72|1829.42|1836.52|1829.22|21
1732969530000|2024-11-30 12:25:30|1836.38|1829.08|1836.85|1829.55|1836.85|1829.55|1836.38|1829.08|25
1732969540000|2024-11-30 12:25:40|1836.81|1829.51|1836.53|1829.23|1836.81|1829.51|1836.32|1829.02|22
1732969550000|2024-11-30 12:25:50|1836.51|1829.21|1836|1828.7|1836.51|1829.21|1836|1828.7|22
1732969560000|2024-11-30 12:26:00|1836.01|1828.71|1835.65|1828.35|1836.01|1828.71|1835.45|1828.15|23
1732969570000|2024-11-30 12:26:10|1835.61|1828.31|1835.19|1827.89|1835.76|1828.46|1834.96|1827.66|30
1732969580000|2024-11-30 12:26:20|1835.3|1828|1836.08|1828.78|1836.4|1829.1|1835.11|1827.81|23
1732969590000|2024-11-30 12:26:30|1836.12|1828.82|1836.01|1828.71|1836.43|1829.13|1835.98|1828.68|27
1732969600000|2024-11-30 12:26:40|1835.99|1828.69|1835.98|1828.68|1836.03|1828.73|1835.96|1828.66|20
1732969610000|2024-11-30 12:26:50|1835.96|1828.66|1836.21|1828.91|1836.21|1828.91|1835.96|1828.66|18
1732969620000|2024-11-30 12:27:00|1836.15|1828.85|1836.21|1828.91|1836.23|1828.93|1836.08|1828.78|21
1732969630000|2024-11-30 12:27:10|1836.23|1828.93|1836.15|1828.85|1836.23|1828.93|1836.01|1828.71|22
1732969640000|2024-11-30 12:27:20|1836.13|1828.83|1836|1828.7|1836.21|1828.91|1835.97|1828.67|25
1732969650000|2024-11-30 12:27:30|1836.04|1828.74|1836.02|1828.72|1836.25|1828.95|1835.86|1828.56|30
1732969660000|2024-11-30 12:27:40|1835.99|1828.69|1835.95|1828.65|1836.06|1828.76|1835.86|1828.56|24
1732969670000|2024-11-30 12:27:50|1835.91|1828.61|1836.06|1828.76|1836.09|1828.79|1835.87|1828.57|28
1732969680000|2024-11-30 12:28:00|1836.02|1828.72|1836.19|1828.89|1836.24|1828.94|1836.02|1828.72|30
1732969690000|2024-11-30 12:28:10|1836.21|1828.91|1836.99|1829.69|1837.01|1829.71|1836.18|1828.88|26
1732969700000|2024-11-30 12:28:20|1836.97|1829.67|1836.86|1829.56|1837.07|1829.77|1836.86|1829.56|29
1732969710000|2024-11-30 12:28:30|1836.87|1829.57|1836.86|1829.56|1836.95|1829.65|1836.77|1829.47|25
1732969720000|2024-11-30 12:28:40|1836.77|1829.47|1837.01|1829.71|1837.82|1830.52|1836.77|1829.47|25
1732969730000|2024-11-30 12:28:50|1837.05|1829.75|1836.95|1829.65|1837.08|1829.78|1836.9|1829.6|26
1732969740000|2024-11-30 12:29:00|1836.98|1829.68|1836.21|1828.91|1837.01|1829.71|1836.18|1828.88|22
1732969750000|2024-11-30 12:29:10|1836.2|1828.9|1836.9|1829.6|1836.98|1829.68|1836.01|1828.71|20
1732969760000|2024-11-30 12:29:20|1836.85|1829.55|1836.1|1828.8|1836.85|1829.55|1835.99|1828.69|24
1732969770000|2024-11-30 12:29:30|1836.12|1828.82|1836.1|1828.8|1836.23|1828.93|1836.07|1828.77|21
1732969780000|2024-11-30 12:29:40|1836.07|1828.77|1835.54|1828.24|1836.19|1828.89|1835.36|1828.06|29
1732969790000|2024-11-30 12:29:50|1835.36|1828.06|1835.32|1828.02|1835.58|1828.28|1835.19|1827.89|11
1732969800000|2024-11-30 12:30:00|1835.35|1828.05|1836.96|1829.66|1836.96|1829.66|1835.35|1828.05|26
1732969810000|2024-11-30 12:30:10|1836.95|1829.65|1837.9|1830.6|1837.98|1830.68|1836.95|1829.65|28
1732969820000|2024-11-30 12:30:20|1837.87|1830.57|1838.04|1830.74|1838.1|1830.8|1837.81|1830.51|29
1732969830000|2024-11-30 12:30:30|1838.1|1830.8|1837.12|1829.82|1838.1|1830.8|1837.12|1829.82|27
1732969840000|2024-11-30 12:30:40|1837.26|1829.96|1837.81|1830.51|1837.9|1830.6|1837.07|1829.77|21
1732969850000|2024-11-30 12:30:50|1837.8|1830.5|1837.98|1830.68|1838.04|1830.74|1837.8|1830.5|23
1732969860000|2024-11-30 12:31:00|1837.85|1830.55|1837.2|1829.9|1837.85|1830.55|1836.99|1829.69|33
1732969870000|2024-11-30 12:31:10|1837.1|1829.8|1837.3|1830|1837.4|1830.1|1837.03|1829.73|29
1732969880000|2024-11-30 12:31:20|1837.26|1829.96|1837.77|1830.47|1837.98|1830.68|1837.14|1829.84|25
1732969890000|2024-11-30 12:31:30|1837.75|1830.45|1837.21|1829.91|1837.81|1830.51|1837.01|1829.71|26
1732969900000|2024-11-30 12:31:40|1837.17|1829.87|1837.89|1830.59|1837.89|1830.59|1837.06|1829.76|24
1732969910000|2024-11-30 12:31:50|1838.07|1830.77|1837.94|1830.64|1838.07|1830.77|1837.26|1829.96|30
1732969920000|2024-11-30 12:32:00|1837.97|1830.67|1838.51|1831.21|1838.51|1831.21|1837.91|1830.61|27
1732969930000|2024-11-30 12:32:10|1838.56|1831.26|1839.17|1831.87|1839.17|1831.87|1838.56|1831.26|9
1732969940000|2024-11-30 12:32:20|1839.09|1831.79|1839.2|1831.9|1839.25|1831.95|1839.09|1831.79|19
1732969950000|2024-11-30 12:32:30|1839.14|1831.84|1838.99|1831.69|1839.25|1831.95|1838.54|1831.24|24
1732969960000|2024-11-30 12:32:40|1839.18|1831.88|1840.17|1832.87|1840.23|1832.93|1839.16|1831.86|14
1732969970000|2024-11-30 12:32:50|1840.12|1832.82|1841.01|1833.71|1841.01|1833.71|1840.12|1832.82|19
1732969980000|2024-11-30 12:33:00|1841.11|1833.81|1841.17|1833.87|1841.18|1833.88|1841.11|1833.81|10
1732969990000|2024-11-30 12:33:10|1841.16|1833.86|1841.2|1833.9|1841.29|1833.99|1841.01|1833.71|11
1732970000000|2024-11-30 12:33:20|1841.18|1833.88|1840.64|1833.34|1841.18|1833.88|1840.56|1833.26|17
1732970010000|2024-11-30 12:33:30|1840.66|1833.36|1840.35|1833.05|1840.67|1833.37|1840.28|1832.98|22
1732970020000|2024-11-30 12:33:40|1840.33|1833.03|1840.21|1832.91|1840.34|1833.04|1840.19|1832.89|22
1732970030000|2024-11-30 12:33:50|1840.14|1832.84|1840.48|1833.18|1840.48|1833.18|1839.62|1832.32|24
1732970040000|2024-11-30 12:34:00|1840.43|1833.13|1840.35|1833.05|1840.8|1833.5|1840.28|1832.98|27
1732970050000|2024-11-30 12:34:10|1840.36|1833.06|1840.52|1833.22|1840.52|1833.22|1840.3|1833|30
1732970060000|2024-11-30 12:34:20|1840.5|1833.2|1841.12|1833.82|1841.12|1833.82|1840.34|1833.04|23
1732970070000|2024-11-30 12:34:30|1841.09|1833.79|1842.05|1834.75|1842.13|1834.83|1841.09|1833.79|22
1732970080000|2024-11-30 12:34:40|1842.11|1834.81|1842.95|1835.65|1842.95|1835.65|1842.11|1834.81|6
1732970090000|2024-11-30 12:34:50|1842.92|1835.62|1842.3|1835|1843|1835.7|1842.28|1834.98|6
1732970100000|2024-11-30 12:35:00|1842.29|1834.99|1842.21|1834.91|1843|1835.7|1842.11|1834.81|13
1732970110000|2024-11-30 12:35:10|1842.2|1834.9|1842.14|1834.84|1842.95|1835.65|1842.09|1834.79|29
1732970120000|2024-11-30 12:35:20|1842.16|1834.86|1842.09|1834.79|1842.16|1834.86|1842.05|1834.75|17
1732970130000|2024-11-30 12:35:30|1842.5|1835.2|1842.45|1835.15|1842.56|1835.26|1842.35|1835.05|32
1732970140000|2024-11-30 12:35:40|1842.43|1835.13|1842.45|1835.15|1842.47|1835.17|1842.35|1835.05|18
1732970150000|2024-11-30 12:35:50|1842.43|1835.13|1842.52|1835.22|1842.56|1835.26|1842.29|1834.99|25
1732970160000|2024-11-30 12:36:00|1842.5|1835.2|1842.63|1835.33|1842.66|1835.36|1842.47|1835.17|24
1732970170000|2024-11-30 12:36:10|1842.83|1835.53|1843.27|1835.97|1843.31|1836.01|1842.6|1835.3|29
1732970180000|2024-11-30 12:36:20|1843.29|1835.99|1843.24|1835.94|1843.32|1836.02|1842.82|1835.52|24
1732970190000|2024-11-30 12:36:30|1843.26|1835.96|1843.1|1835.8|1843.43|1836.13|1842.88|1835.58|29
1732970200000|2024-11-30 12:36:40|1842.82|1835.52|1843.43|1836.13|1843.43|1836.13|1842.82|1835.52|20
1732970210000|2024-11-30 12:36:50|1843.37|1836.07|1842.52|1835.22|1843.43|1836.13|1842.52|1835.22|24
1732970220000|2024-11-30 12:37:00|1842.32|1835.02|1842.01|1834.71|1842.34|1835.04|1841.92|1834.62|22
1732970230000|2024-11-30 12:37:10|1842.06|1834.76|1842.45|1835.15|1842.56|1835.26|1842.06|1834.76|27
1732970240000|2024-11-30 12:37:20|1842.47|1835.17|1842.45|1835.15|1842.7|1835.4|1842.39|1835.09|28
1732970250000|2024-11-30 12:37:30|1842.42|1835.12|1841.36|1834.06|1842.45|1835.15|1841.34|1834.04|26
1732970260000|2024-11-30 12:37:40|1841.34|1834.04|1841.27|1833.97|1841.36|1834.06|1841.05|1833.75|26
1732970270000|2024-11-30 12:37:50|1841.29|1833.99|1841.44|1834.14|1841.47|1834.17|1841.27|1833.97|18
1732970280000|2024-11-30 12:38:00|1841.46|1834.16|1841.39|1834.09|1841.46|1834.16|1841.34|1834.04|20
1732970290000|2024-11-30 12:38:10|1841.37|1834.07|1841.05|1833.75|1841.45|1834.15|1840.97|1833.67|22
1732970300000|2024-11-30 12:38:20|1841.04|1833.74|1840.45|1833.15|1841.04|1833.74|1840.37|1833.07|29
1732970310000|2024-11-30 12:38:30|1840.43|1833.13|1841.34|1834.04|1841.36|1834.06|1840.42|1833.12|25
1732970320000|2024-11-30 12:38:40|1841.36|1834.06|1841.44|1834.14|1841.47|1834.17|1841.34|1834.04|24
1732970330000|2024-11-30 12:38:50|1841.46|1834.16|1841.47|1834.17|1841.92|1834.62|1841.42|1834.12|28
1732970340000|2024-11-30 12:39:00|1841.43|1834.13|1841.43|1834.13|1841.5|1834.2|1841.34|1834.04|30
1732970350000|2024-11-30 12:39:10|1841.41|1834.11|1841.75|1834.45|1841.75|1834.45|1841.39|1834.09|22
1732970360000|2024-11-30 12:39:20|1841.78|1834.48|1843.25|1835.95|1843.45|1836.15|1841.78|1834.48|23
1732970370000|2024-11-30 12:39:30|1843.31|1836.01|1842.86|1835.56|1843.31|1836.01|1842.69|1835.39|32
1732970380000|2024-11-30 12:39:40|1842.69|1835.39|1842.5|1835.2|1843.25|1835.95|1842.5|1835.2|27
1732970390000|2024-11-30 12:39:50|1842.6|1835.3|1842.52|1835.22|1843.24|1835.94|1842.52|1835.22|21
1732970400000|2024-11-30 12:40:00|1842.47|1835.17|1842.43|1835.13|1842.47|1835.17|1841.63|1834.33|30
1732970410000|2024-11-30 12:40:10|1842.39|1835.09|1843.1|1835.8|1843.43|1836.13|1842.35|1835.05|32
1732970420000|2024-11-30 12:40:20|1843.18|1835.88|1843.19|1835.89|1843.35|1836.05|1842.9|1835.6|29
1732970430000|2024-11-30 12:40:30|1843.17|1835.87|1842.25|1834.95|1843.22|1835.92|1842.25|1834.95|25
1732970440000|2024-11-30 12:40:40|1842.23|1834.93|1841.52|1834.22|1842.24|1834.94|1841.5|1834.2|35
1732970450000|2024-11-30 12:40:50|1841.5|1834.2|1842.22|1834.92|1842.22|1834.92|1841.44|1834.14|29
1732970460000|2024-11-30 12:41:00|1842.1|1834.8|1843.16|1835.86|1843.31|1836.01|1842.1|1834.8|34
1732970470000|2024-11-30 12:41:10|1843.08|1835.78|1842.5|1835.2|1843.22|1835.92|1842.45|1835.15|31
1732970480000|2024-11-30 12:41:20|1842.48|1835.18|1843.27|1835.97|1843.45|1836.15|1842.48|1835.18|35
1732970490000|2024-11-30 12:41:30|1843.43|1836.13|1843.47|1836.17|1843.52|1836.22|1843.3|1836|32
1732970500000|2024-11-30 12:41:40|1843.37|1836.07|1844.43|1837.13|1844.43|1837.13|1843.35|1836.05|32
1732970510000|2024-11-30 12:41:50|1844.28|1836.98|1844.15|1836.85|1844.45|1837.15|1844.12|1836.82|35
1732970520000|2024-11-30 12:42:00|1844.12|1836.82|1843.69|1836.39|1844.43|1837.13|1843.65|1836.35|37
1732970530000|2024-11-30 12:42:10|1843.68|1836.38|1842.97|1835.67|1843.69|1836.39|1842.86|1835.56|32
1732970540000|2024-11-30 12:42:20|1842.93|1835.63|1843.17|1835.87|1843.34|1836.04|1842.88|1835.58|34
1732970550000|2024-11-30 12:42:30|1843.25|1835.95|1843.31|1836.01|1843.31|1836.01|1842.37|1835.07|25
1732970560000|2024-11-30 12:42:40|1843.18|1835.88|1843.33|1836.03|1843.33|1836.03|1841|1833.7|35
1732970570000|2024-11-30 12:42:50|1843.23|1835.93|1844.19|1836.89|1844.27|1836.97|1843.22|1835.92|31
1732970580000|2024-11-30 12:43:00|1844.17|1836.87|1844.23|1836.93|1844.29|1836.99|1844.1|1836.8|34
1732970590000|2024-11-30 12:43:10|1844.14|1836.84|1844.23|1836.93|1844.29|1836.99|1844.1|1836.8|35
1732970600000|2024-11-30 12:43:20|1844.22|1836.92|1844.29|1836.99|1844.29|1836.99|1843.77|1836.47|24
1732970620000|2024-11-30 12:43:40|1844.24|1836.94|1843.92|1836.62|1844.27|1836.97|1843.86|1836.56|28
1732970630000|2024-11-30 12:43:50|1844|1836.7|1844.29|1836.99|1844.29|1836.99|1843.92|1836.62|29
1732970640000|2024-11-30 12:44:00|1844.27|1836.97|1844.27|1836.97|1844.69|1837.39|1844.2|1836.9|26
1732970650000|2024-11-30 12:44:10|1844.33|1837.03|1844.35|1837.05|1844.69|1837.39|1844.2|1836.9|23
1732970660000|2024-11-30 12:44:20|1844.34|1837.04|1843.82|1836.52|1844.35|1837.05|1843.62|1836.32|28
1732970670000|2024-11-30 12:44:30|1843.91|1836.61|1843.47|1836.17|1843.95|1836.65|1843.43|1836.13|28
1732970680000|2024-11-30 12:44:40|1843.43|1836.13|1843.92|1836.62|1844|1836.7|1843.4|1836.1|27
1732970690000|2024-11-30 12:44:50|1843.96|1836.66|1844.35|1837.05|1844.45|1837.15|1843.76|1836.46|26
1732970700000|2024-11-30 12:45:00|1844.43|1837.13|1844.52|1837.22|1844.52|1837.22|1844.19|1836.89|17
1732970710000|2024-11-30 12:45:10|1844.66|1837.36|1845.62|1838.32|1845.93|1838.63|1844.52|1837.22|27
1732970720000|2024-11-30 12:45:20|1845.65|1838.35|1846.34|1839.04|1846.47|1839.17|1845.63|1838.33|27
1732970730000|2024-11-30 12:45:30|1846.36|1839.06|1847.22|1839.92|1847.26|1839.96|1846.36|1839.06|13
1732970740000|2024-11-30 12:45:40|1846.93|1839.63|1847.47|1840.17|1847.47|1840.17|1846.93|1839.63|17
1732970750000|2024-11-30 12:45:50|1847.46|1840.16|1847.66|1840.36|1847.67|1840.37|1847.46|1840.16|23
1732970760000|2024-11-30 12:46:00|1847.64|1840.34|1847.62|1840.32|1847.66|1840.36|1847.31|1840.01|21
1732970770000|2024-11-30 12:46:10|1847.66|1840.36|1847.87|1840.57|1847.88|1840.58|1847.47|1840.17|10
1732970780000|2024-11-30 12:46:20|1847.83|1840.53|1848.39|1841.09|1848.39|1841.09|1847.82|1840.52|5
1732970790000|2024-11-30 12:46:30|1848.37|1841.07|1847.62|1840.32|1848.37|1841.07|1847.62|1840.32|21
1732970800000|2024-11-30 12:46:40|1847.68|1840.38|1847.68|1840.38|1847.82|1840.52|1847.62|1840.32|11
1732970810000|2024-11-30 12:46:50|1847.47|1840.17|1846.52|1839.22|1847.47|1840.17|1846.33|1839.03|24
1732970820000|2024-11-30 12:47:00|1846.48|1839.18|1845.29|1837.99|1846.57|1839.27|1845.24|1837.94|35
1732970830000|2024-11-30 12:47:10|1845.31|1838.01|1844.96|1837.66|1845.31|1838.01|1844.65|1837.35|25
1732970840000|2024-11-30 12:47:20|1844.95|1837.65|1842.97|1835.67|1845.29|1837.99|1842.97|1835.67|27
1732970850000|2024-11-30 12:47:30|1842.62|1835.32|1842.76|1835.46|1842.88|1835.58|1842.62|1835.32|18
1732970860000|2024-11-30 12:47:40|1842.54|1835.24|1841.27|1833.97|1842.54|1835.24|1840.87|1833.57|23
1732970870000|2024-11-30 12:47:50|1841.25|1833.95|1841.45|1834.15|1841.66|1834.36|1841.24|1833.94|26
1732970880000|2024-11-30 12:48:00|1841.25|1833.95|1841.33|1834.03|1841.52|1834.22|1841.1|1833.8|28
1732970890000|2024-11-30 12:48:10|1841.31|1834.01|1842.09|1834.79|1842.12|1834.82|1841.27|1833.97|30
1732970900000|2024-11-30 12:48:20|1842.11|1834.81|1842.29|1834.99|1843.22|1835.92|1842.09|1834.79|33
1732970910000|2024-11-30 12:48:30|1842.19|1834.89|1841.41|1834.11|1842.19|1834.89|1841.3|1834|29
1732970920000|2024-11-30 12:48:40|1841.3|1834|1841.02|1833.72|1841.41|1834.11|1840.51|1833.21|33
1732970930000|2024-11-30 12:48:50|1840.95|1833.65|1841.75|1834.45|1841.79|1834.49|1840.9|1833.6|34
1732970940000|2024-11-30 12:49:00|1841.78|1834.48|1841.96|1834.66|1842.42|1835.12|1841.78|1834.48|35
1732970950000|2024-11-30 12:49:10|1841.95|1834.65|1841.99|1834.69|1842.35|1835.05|1841.84|1834.54|38
1732970960000|2024-11-30 12:49:20|1841.96|1834.66|1841.83|1834.53|1842.33|1835.03|1841.83|1834.53|33
1732970970000|2024-11-30 12:49:30|1842.03|1834.73|1840.14|1832.84|1842.03|1834.73|1840.14|1832.84|26
1732970980000|2024-11-30 12:49:40|1840.19|1832.89|1838.64|1831.34|1840.19|1832.89|1838.4|1831.1|24
1732970990000|2024-11-30 12:49:50|1838.53|1831.23|1838.95|1831.65|1839.85|1832.55|1838.53|1831.23|31
1732971000000|2024-11-30 12:50:00|1838.99|1831.69|1838.41|1831.11|1839.71|1832.41|1838.41|1831.11|31
1732971010000|2024-11-30 12:50:10|1838.71|1831.41|1839.26|1831.96|1840.11|1832.81|1838.71|1831.41|34
1732971020000|2024-11-30 12:50:20|1839.28|1831.98|1837.91|1830.61|1839.42|1832.12|1837.84|1830.54|34
1732971030000|2024-11-30 12:50:30|1838|1830.7|1838.07|1830.77|1838.2|1830.9|1837.87|1830.57|32
1732971040000|2024-11-30 12:50:40|1838.06|1830.76|1837.64|1830.34|1838.08|1830.78|1837.41|1830.11|25
1732971050000|2024-11-30 12:50:50|1837.6|1830.3|1838.08|1830.78|1838.08|1830.78|1837.09|1829.79|32
1732971060000|2024-11-30 12:51:00|1838.04|1830.74|1840.18|1832.88|1840.18|1832.88|1838.04|1830.74|34
1732971070000|2024-11-30 12:51:10|1840.77|1833.47|1840.45|1833.15|1841.47|1834.17|1840.41|1833.11|37
1732971080000|2024-11-30 12:51:20|1840.42|1833.12|1842.56|1835.26|1842.56|1835.26|1840.42|1833.12|28
1732971090000|2024-11-30 12:51:30|1842.77|1835.47|1843.52|1836.22|1843.71|1836.41|1842.72|1835.42|30
1732971100000|2024-11-30 12:51:40|1843.56|1836.26|1843.59|1836.29|1843.71|1836.41|1842.97|1835.67|32
1732971110000|2024-11-30 12:51:50|1843.41|1836.11|1842.92|1835.62|1843.56|1836.26|1842.85|1835.55|30
1732971120000|2024-11-30 12:52:00|1842.9|1835.6|1842.77|1835.47|1843.82|1836.52|1842.77|1835.47|34
1732971130000|2024-11-30 12:52:10|1842.81|1835.51|1842.58|1835.28|1842.85|1835.55|1841.9|1834.6|34
1732971140000|2024-11-30 12:52:20|1842.06|1834.76|1842.49|1835.19|1843.26|1835.96|1842.06|1834.76|36
1732971150000|2024-11-30 12:52:30|1842.64|1835.34|1842.81|1835.51|1842.81|1835.51|1841.82|1834.52|30
1732971160000|2024-11-30 12:52:40|1842.84|1835.54|1842.51|1835.21|1843.02|1835.72|1842.38|1835.08|29
1732971170000|2024-11-30 12:52:50|1842.61|1835.31|1842.12|1834.82|1842.89|1835.59|1841.95|1834.65|30
1732971180000|2024-11-30 12:53:00|1842.03|1834.73|1842.6|1835.3|1842.74|1835.44|1842.01|1834.71|35
1732971190000|2024-11-30 12:53:10|1842.46|1835.16|1843.08|1835.78|1843.62|1836.32|1842.46|1835.16|34
1732971200000|2024-11-30 12:53:20|1842.93|1835.63|1842.43|1835.13|1843.12|1835.82|1842.35|1835.05|25
1732971210000|2024-11-30 12:53:30|1842.33|1835.03|1841.85|1834.55|1842.33|1835.03|1841.8|1834.5|21
1732971220000|2024-11-30 12:53:40|1841.83|1834.53|1838.53|1831.23|1841.83|1834.53|1838.53|1831.23|31
1732971230000|2024-11-30 12:53:50|1838.52|1831.22|1836.17|1828.87|1838.52|1831.22|1836|1828.7|30
1732971240000|2024-11-30 12:54:00|1836.19|1828.89|1836.5|1829.2|1837.24|1829.94|1835.99|1828.69|36
1732971250000|2024-11-30 12:54:10|1836.07|1828.77|1834.99|1827.69|1836.07|1828.77|1834.98|1827.68|26
1732971260000|2024-11-30 12:54:20|1834.7|1827.4|1834.4|1827.1|1834.78|1827.48|1834.19|1826.89|29
1732971270000|2024-11-30 12:54:30|1834.47|1827.17|1834.15|1826.85|1834.62|1827.32|1833.23|1825.93|29
1732971280000|2024-11-30 12:54:40|1834.45|1827.15|1834.46|1827.16|1834.64|1827.34|1834.35|1827.05|33
1732971290000|2024-11-30 12:54:50|1834.54|1827.24|1833.47|1826.17|1834.56|1827.26|1833.41|1826.11|31
1732971300000|2024-11-30 12:55:00|1833.48|1826.18|1834.52|1827.22|1834.52|1827.22|1833.48|1826.18|31
1732971310000|2024-11-30 12:55:10|1835|1827.7|1836.23|1828.93|1836.4|1829.1|1835|1827.7|27
1732971320000|2024-11-30 12:55:20|1836.24|1828.94|1836.4|1829.1|1837.26|1829.96|1836.22|1828.92|31
1732971330000|2024-11-30 12:55:30|1836.38|1829.08|1836.48|1829.18|1836.48|1829.18|1835.47|1828.17|31
1732971340000|2024-11-30 12:55:40|1836.47|1829.17|1837.58|1830.28|1837.86|1830.56|1836.47|1829.17|31
1732971350000|2024-11-30 12:55:50|1837.52|1830.22|1837.94|1830.64|1838.31|1831.01|1837.52|1830.22|36
1732971360000|2024-11-30 12:56:00|1837.99|1830.69|1838.7|1831.4|1838.7|1831.4|1837.9|1830.6|35
1732971370000|2024-11-30 12:56:10|1839.05|1831.75|1840.08|1832.78|1840.16|1832.86|1839.04|1831.74|16
1732971380000|2024-11-30 12:56:20|1840.09|1832.79|1840.31|1833.01|1840.31|1833.01|1839.55|1832.25|21
1732971390000|2024-11-30 12:56:30|1840.28|1832.98|1839.75|1832.45|1840.73|1833.43|1839.41|1832.11|28
1732971400000|2024-11-30 12:56:40|1839.86|1832.56|1839.52|1832.22|1840.32|1833.02|1839.31|1832.01|33
1732971410000|2024-11-30 12:56:50|1839.51|1832.21|1838.89|1831.59|1840.26|1832.96|1838.86|1831.56|27
1732971420000|2024-11-30 12:57:00|1838.79|1831.49|1837.62|1830.32|1838.79|1831.49|1837.52|1830.22|34
1732971430000|2024-11-30 12:57:10|1837.59|1830.29|1837.29|1829.99|1837.59|1830.29|1836.62|1829.32|35
1732971440000|2024-11-30 12:57:20|1837.25|1829.95|1837.43|1830.13|1837.47|1830.17|1836.57|1829.27|32
1732971450000|2024-11-30 12:57:30|1837.45|1830.15|1838.17|1830.87|1838.29|1830.99|1837.43|1830.13|25
1732971460000|2024-11-30 12:57:40|1838.21|1830.91|1840.4|1833.1|1840.43|1833.13|1837.62|1830.32|35
1732971470000|2024-11-30 12:57:50|1840.47|1833.17|1842.24|1834.94|1842.24|1834.94|1840.47|1833.17|18
1732971480000|2024-11-30 12:58:00|1842.39|1835.09|1841.6|1834.3|1842.39|1835.09|1841.26|1833.96|36
1732971490000|2024-11-30 12:58:10|1841.21|1833.91|1842.34|1835.04|1842.34|1835.04|1841.18|1833.88|31
1732971500000|2024-11-30 12:58:20|1842.45|1835.15|1842.43|1835.13|1843.16|1835.86|1842.41|1835.11|31
1732971510000|2024-11-30 12:58:30|1842.45|1835.15|1841.89|1834.59|1842.45|1835.15|1841.39|1834.09|38
1732971520000|2024-11-30 12:58:40|1841.75|1834.45|1841.41|1834.11|1841.86|1834.56|1841.41|1834.11|25
1732971530000|2024-11-30 12:58:50|1841.42|1834.12|1841.49|1834.19|1842.42|1835.12|1841.24|1833.94|33
1732971540000|2024-11-30 12:59:00|1841.51|1834.21|1842.6|1835.3|1842.64|1835.34|1841.51|1834.21|31
1732971550000|2024-11-30 12:59:10|1842.62|1835.32|1843.45|1836.15|1843.67|1836.37|1842.43|1835.13|26
1732971560000|2024-11-30 12:59:20|1843.41|1836.11|1843.42|1836.12|1843.46|1836.16|1843.33|1836.03|29
1732971570000|2024-11-30 12:59:30|1843.34|1836.04|1843.67|1836.37|1843.67|1836.37|1843.22|1835.92|24
1732971580000|2024-11-30 12:59:40|1843.65|1836.35|1845.2|1837.9|1845.2|1837.9|1843.58|1836.28|19
1732971590000|2024-11-30 12:59:50|1845.26|1837.96|1846.22|1838.92|1846.22|1838.92|1845.24|1837.94|12
1732971600000|2024-11-30 13:00:00|1846.18|1838.88|1846.43|1839.13|1846.47|1839.17|1845.42|1838.12|33
1732971610000|2024-11-30 13:00:10|1846.37|1839.07|1846.29|1838.99|1846.43|1839.13|1845.4|1838.1|33
1732971620000|2024-11-30 13:00:20|1846.3|1839|1845.29|1837.99|1846.3|1839|1845.24|1837.94|30
1732971630000|2024-11-30 13:00:30|1845.21|1837.91|1843.79|1836.49|1845.6|1838.3|1843.75|1836.45|26
1732971640000|2024-11-30 13:00:40|1843.86|1836.56|1841.99|1834.69|1843.92|1836.62|1841.99|1834.69|34
1732971650000|2024-11-30 13:00:50|1841.92|1834.62|1842.52|1835.22|1842.54|1835.24|1841.75|1834.45|30
1732971660000|2024-11-30 13:01:00|1842.43|1835.13|1843.69|1836.39|1843.99|1836.69|1842.43|1835.13|35
1732971670000|2024-11-30 13:01:10|1843.93|1836.63|1842.57|1835.27|1844.25|1836.95|1842.57|1835.27|29
1732971680000|2024-11-30 13:01:20|1842.61|1835.31|1841.52|1834.22|1842.64|1835.34|1841.4|1834.1|30
1732971690000|2024-11-30 13:01:30|1841.49|1834.19|1841.43|1834.13|1841.92|1834.62|1841.4|1834.1|26
1732971700000|2024-11-30 13:01:40|1841.36|1834.06|1841.4|1834.1|1841.56|1834.26|1840.45|1833.15|31
1732971710000|2024-11-30 13:01:50|1841.41|1834.11|1840.57|1833.27|1841.43|1834.13|1840.45|1833.15|34
1732971720000|2024-11-30 13:02:00|1840.88|1833.58|1841.01|1833.71|1842.16|1834.86|1840.88|1833.58|30
1732971730000|2024-11-30 13:02:10|1840.86|1833.56|1840.85|1833.55|1841.45|1834.15|1840.52|1833.22|34
1732971740000|2024-11-30 13:02:20|1840.74|1833.44|1840.45|1833.15|1841.45|1834.15|1840.26|1832.96|33
1732971750000|2024-11-30 13:02:30|1840.42|1833.12|1839.99|1832.69|1840.45|1833.15|1839.93|1832.63|26
1732971760000|2024-11-30 13:02:40|1839.96|1832.66|1839.52|1832.22|1839.96|1832.66|1839.24|1831.94|22
1732971770000|2024-11-30 13:02:50|1839.56|1832.26|1840.66|1833.36|1840.86|1833.56|1839.52|1832.22|32
1732971780000|2024-11-30 13:03:00|1840.97|1833.67|1839.81|1832.51|1840.97|1833.67|1839.8|1832.5|32
1732971790000|2024-11-30 13:03:10|1839.8|1832.5|1837.81|1830.51|1839.87|1832.57|1837.81|1830.51|30
1732971800000|2024-11-30 13:03:20|1837.79|1830.49|1839.11|1831.81|1839.53|1832.23|1837.64|1830.34|33
1732971810000|2024-11-30 13:03:30|1839.12|1831.82|1840.64|1833.34|1840.68|1833.38|1839.05|1831.75|34
1732971820000|2024-11-30 13:03:40|1840.3|1833|1840.84|1833.54|1840.84|1833.54|1839.98|1832.68|29
1732971830000|2024-11-30 13:03:50|1840.8|1833.5|1841.08|1833.78|1841.08|1833.78|1840.47|1833.17|27
1732971840000|2024-11-30 13:04:00|1841.34|1834.04|1842.02|1834.72|1842.53|1835.23|1841.2|1833.9|33
1732971850000|2024-11-30 13:04:10|1841.96|1834.66|1842.89|1835.59|1843.6|1836.3|1841.93|1834.63|22
1732971860000|2024-11-30 13:04:20|1842.9|1835.6|1842.92|1835.62|1842.92|1835.62|1841.34|1834.04|36
1732971870000|2024-11-30 13:04:30|1842.88|1835.58|1843.48|1836.18|1843.55|1836.25|1842.76|1835.46|32
1732971880000|2024-11-30 13:04:40|1843.47|1836.17|1843.67|1836.37|1843.67|1836.37|1843.07|1835.77|33
1732971890000|2024-11-30 13:04:50|1843.49|1836.19|1841.76|1834.46|1843.67|1836.37|1841.76|1834.46|31
1732971900000|2024-11-30 13:05:00|1841.8|1834.5|1841.12|1833.82|1842.01|1834.71|1841|1833.7|32
1732971910000|2024-11-30 13:05:10|1841.16|1833.86|1840.76|1833.46|1841.41|1834.11|1840.61|1833.31|35
1732971920000|2024-11-30 13:05:20|1840.61|1833.31|1839.01|1831.71|1840.61|1833.31|1839.01|1831.71|28
1732971930000|2024-11-30 13:05:30|1839.04|1831.74|1836.35|1829.05|1839.07|1831.77|1836.01|1828.71|30
1732971940000|2024-11-30 13:05:40|1836.37|1829.07|1837.25|1829.95|1837.25|1829.95|1835.89|1828.59|34
1732971950000|2024-11-30 13:05:50|1837.31|1830.01|1835.16|1827.86|1837.31|1830.01|1835.16|1827.86|34
1732971960000|2024-11-30 13:06:00|1835.18|1827.88|1836.95|1829.65|1836.95|1829.65|1835.18|1827.88|31
1732971970000|2024-11-30 13:06:10|1837.05|1829.75|1837.45|1830.15|1838.09|1830.79|1837.05|1829.75|34
1732971980000|2024-11-30 13:06:20|1837.05|1829.75|1836.91|1829.61|1837.13|1829.83|1836.16|1828.86|28
1732971990000|2024-11-30 13:06:30|1836.89|1829.59|1836.04|1828.74|1836.95|1829.65|1836.03|1828.73|32
1732972000000|2024-11-30 13:06:40|1836.02|1828.72|1835.27|1827.97|1836.08|1828.78|1835.27|1827.97|27
1732972010000|2024-11-30 13:06:50|1835.4|1828.1|1837.03|1829.73|1837.03|1829.73|1835.13|1827.83|30
1732972020000|2024-11-30 13:07:00|1836.97|1829.67|1836.17|1828.87|1837.23|1829.93|1835.77|1828.47|34
1732972030000|2024-11-30 13:07:10|1836.06|1828.76|1835.9|1828.6|1836.67|1829.37|1835.59|1828.29|32
1732972040000|2024-11-30 13:07:20|1835.82|1828.52|1835.1|1827.8|1836.01|1828.71|1835.07|1827.77|33
1732972050000|2024-11-30 13:07:30|1835.09|1827.79|1834.67|1827.37|1835.11|1827.81|1834.67|1827.37|35
1732972060000|2024-11-30 13:07:40|1834.48|1827.18|1834.87|1827.57|1834.93|1827.63|1833.88|1826.58|31
1732972070000|2024-11-30 13:07:50|1834.86|1827.56|1834.71|1827.41|1834.92|1827.62|1834.07|1826.77|31
1732972080000|2024-11-30 13:08:00|1834.52|1827.22|1834.01|1826.71|1835.02|1827.72|1834.01|1826.71|27
1732972090000|2024-11-30 13:08:10|1833.8|1826.5|1832.1|1824.8|1833.8|1826.5|1831.99|1824.69|30
1732972100000|2024-11-30 13:08:20|1831.99|1824.69|1831.23|1823.93|1831.99|1824.69|1830.95|1823.65|37
1732972110000|2024-11-30 13:08:30|1831.17|1823.87|1831.75|1824.45|1832|1824.7|1830.95|1823.65|35
1732972120000|2024-11-30 13:08:40|1831.63|1824.33|1831.54|1824.24|1832|1824.7|1831.45|1824.15|34
1732972130000|2024-11-30 13:08:50|1831.6|1824.3|1832.44|1825.14|1832.5|1825.2|1831.45|1824.15|32
1732972140000|2024-11-30 13:09:00|1832.38|1825.08|1832.45|1825.15|1833.18|1825.88|1832.19|1824.89|32
1732972150000|2024-11-30 13:09:10|1832.16|1824.86|1831.93|1824.63|1832.18|1824.88|1830.82|1823.52|31
1732972160000|2024-11-30 13:09:20|1831.86|1824.56|1832.86|1825.56|1833.06|1825.76|1831.86|1824.56|30
1732972170000|2024-11-30 13:09:30|1832.94|1825.64|1832.15|1824.85|1832.94|1825.64|1832.15|1824.85|30
1732972180000|2024-11-30 13:09:40|1832.18|1824.88|1831.46|1824.16|1832.18|1824.88|1830.85|1823.55|32
1732972190000|2024-11-30 13:09:50|1831.77|1824.47|1831.27|1823.97|1831.77|1824.47|1831.05|1823.75|24
1732972200000|2024-11-30 13:10:00|1831.29|1823.99|1830.81|1823.51|1831.4|1824.1|1830.73|1823.43|27
1732972210000|2024-11-30 13:10:10|1830.68|1823.38|1830.47|1823.17|1830.99|1823.69|1830.22|1822.92|27
1732972220000|2024-11-30 13:10:20|1830.62|1823.32|1830.28|1822.98|1831.03|1823.73|1830.04|1822.74|33
1732972230000|2024-11-30 13:10:30|1830.05|1822.75|1830.73|1823.43|1831.01|1823.71|1830.05|1822.75|37
1732972240000|2024-11-30 13:10:40|1830.67|1823.37|1830.04|1822.74|1830.67|1823.37|1829.28|1821.98|31
1732972250000|2024-11-30 13:10:50|1830.41|1823.11|1829.57|1822.27|1830.87|1823.57|1829.53|1822.23|29
1732972260000|2024-11-30 13:11:00|1829.62|1822.32|1830.01|1822.71|1830.29|1822.99|1829.37|1822.07|28
1732972270000|2024-11-30 13:11:10|1829.89|1822.59|1830.62|1823.32|1830.73|1823.43|1829.6|1822.3|31
1732972280000|2024-11-30 13:11:20|1830.63|1823.33|1830.23|1822.93|1831.27|1823.97|1830.17|1822.87|29
1732972290000|2024-11-30 13:11:30|1830.19|1822.89|1830.24|1822.94|1830.51|1823.21|1829.5|1822.2|29
1732972300000|2024-11-30 13:11:40|1830.23|1822.93|1830.38|1823.08|1830.52|1823.22|1830.23|1822.93|17
1732972310000|2024-11-30 13:11:50|1830.49|1823.19|1831.4|1824.1|1831.42|1824.12|1830.49|1823.19|25
1732972320000|2024-11-30 13:12:00|1831.41|1824.11|1831.61|1824.31|1832.15|1824.85|1831.41|1824.11|32
1732972330000|2024-11-30 13:12:10|1831.62|1824.32|1832.28|1824.98|1832.47|1825.17|1831.54|1824.24|31
1732972340000|2024-11-30 13:12:20|1832.31|1825.01|1832.64|1825.34|1832.67|1825.37|1831.83|1824.53|31
1732972350000|2024-11-30 13:12:30|1832.67|1825.37|1833.16|1825.86|1833.16|1825.86|1832.24|1824.94|30
1732972360000|2024-11-30 13:12:40|1833.15|1825.85|1833.99|1826.69|1833.99|1826.69|1832.87|1825.57|27
1732972370000|2024-11-30 13:12:50|1833.94|1826.64|1834.38|1827.08|1834.75|1827.45|1833.49|1826.19|26
1732972380000|2024-11-30 13:13:00|1834.19|1826.89|1835.14|1827.84|1835.17|1827.87|1834.19|1826.89|29
1732972390000|2024-11-30 13:13:10|1835.08|1827.78|1834.75|1827.45|1835.14|1827.84|1834.67|1827.37|23
1732972400000|2024-11-30 13:13:20|1834.81|1827.51|1835.58|1828.28|1835.67|1828.37|1834.75|1827.45|28
1732972410000|2024-11-30 13:13:30|1835.59|1828.29|1837.36|1830.06|1837.36|1830.06|1835.59|1828.29|21
1732972420000|2024-11-30 13:13:40|1837.47|1830.17|1836.44|1829.14|1838.2|1830.9|1836.44|1829.14|31
1732972430000|2024-11-30 13:13:50|1836.2|1828.9|1835.91|1828.61|1836.37|1829.07|1835.91|1828.61|21
1732972440000|2024-11-30 13:14:00|1835.75|1828.45|1837.21|1829.91|1837.23|1829.93|1835.75|1828.45|33
1732972450000|2024-11-30 13:14:10|1837.25|1829.95|1837.56|1830.26|1837.8|1830.5|1837.16|1829.86|23
1732972460000|2024-11-30 13:14:20|1837.46|1830.16|1838.8|1831.5|1838.8|1831.5|1837.46|1830.16|31
1732972470000|2024-11-30 13:14:30|1838.72|1831.42|1839.48|1832.18|1839.52|1832.22|1838.72|1831.42|30
1732972480000|2024-11-30 13:14:40|1839.45|1832.15|1840.55|1833.25|1840.55|1833.25|1839.45|1832.15|23
1732972490000|2024-11-30 13:14:50|1840.6|1833.3|1841.42|1834.12|1841.43|1834.13|1840.6|1833.3|20
1732972500000|2024-11-30 13:15:00|1841.43|1834.13|1840.9|1833.6|1841.43|1834.13|1839.81|1832.51|33
1732972510000|2024-11-30 13:15:10|1840.94|1833.64|1842.59|1835.29|1842.59|1835.29|1840.53|1833.23|34
1732972520000|2024-11-30 13:15:20|1842.71|1835.41|1843.39|1836.09|1843.39|1836.09|1842.61|1835.31|26
1732972530000|2024-11-30 13:15:30|1843.85|1836.55|1844.91|1837.61|1844.91|1837.61|1843.85|1836.55|18
1732972540000|2024-11-30 13:15:40|1844.93|1837.63|1842.95|1835.65|1845.17|1837.87|1842.9|1835.6|37
1732972550000|2024-11-30 13:15:50|1843.1|1835.8|1843.38|1836.08|1843.67|1836.37|1842.91|1835.61|32
1732972560000|2024-11-30 13:16:00|1843.24|1835.94|1840.91|1833.61|1843.24|1835.94|1840.91|1833.61|34
1732972570000|2024-11-30 13:16:10|1840.76|1833.46|1840.32|1833.02|1840.76|1833.46|1839.61|1832.31|37
1732972580000|2024-11-30 13:16:20|1840.75|1833.45|1840.49|1833.19|1841.1|1833.8|1840.49|1833.19|37
1732972590000|2024-11-30 13:16:30|1840.46|1833.16|1839.4|1832.1|1840.46|1833.16|1839.37|1832.07|30
1732972600000|2024-11-30 13:16:40|1839.41|1832.11|1839.92|1832.62|1840.45|1833.15|1839.37|1832.07|30
1732972610000|2024-11-30 13:16:50|1839.99|1832.69|1841.73|1834.43|1841.83|1834.53|1839.99|1832.69|28
1732972620000|2024-11-30 13:17:00|1841.77|1834.47|1844.16|1836.86|1844.16|1836.86|1841.53|1834.23|27
1732972630000|2024-11-30 13:17:10|1844.25|1836.95|1845.44|1838.14|1845.44|1838.14|1844.25|1836.95|30
1732972640000|2024-11-30 13:17:20|1845.46|1838.16|1845.01|1837.71|1845.82|1838.52|1844.86|1837.56|28
1732972650000|2024-11-30 13:17:30|1844.9|1837.6|1844.9|1837.6|1844.9|1837.6|1843.92|1836.62|31
1732972660000|2024-11-30 13:17:40|1844.86|1837.56|1845.24|1837.94|1845.53|1838.23|1844.86|1837.56|29
1732972670000|2024-11-30 13:17:50|1845.31|1838.01|1844.49|1837.19|1845.31|1838.01|1844.46|1837.16|24
1732972680000|2024-11-30 13:18:00|1844.46|1837.16|1843.17|1835.87|1844.46|1837.16|1843.17|1835.87|32
1732972690000|2024-11-30 13:18:10|1843.15|1835.85|1843.23|1835.93|1843.9|1836.6|1842.99|1835.69|27
1732972700000|2024-11-30 13:18:20|1843.28|1835.98|1842.99|1835.69|1843.32|1836.02|1842.3|1835|31
1732972710000|2024-11-30 13:18:30|1843.06|1835.76|1844.1|1836.8|1844.55|1837.25|1843.06|1835.76|27
1732972720000|2024-11-30 13:18:40|1843.57|1836.27|1844.24|1836.94|1844.28|1836.98|1842.84|1835.54|28
1732972730000|2024-11-30 13:18:50|1844.31|1837.01|1843.51|1836.21|1844.31|1837.01|1843.35|1836.05|26
1732972740000|2024-11-30 13:19:00|1843.45|1836.15|1843.56|1836.26|1843.82|1836.52|1842.97|1835.67|33
1732972750000|2024-11-30 13:19:10|1843.69|1836.39|1843.96|1836.66|1844.39|1837.09|1843.69|1836.39|33
1732972760000|2024-11-30 13:19:20|1843.97|1836.67|1844.04|1836.74|1844.04|1836.74|1843.8|1836.5|23
1732972770000|2024-11-30 13:19:30|1843.86|1836.56|1843.58|1836.28|1844.39|1837.09|1843.58|1836.28|33
1732972780000|2024-11-30 13:19:40|1843.59|1836.29|1844.14|1836.84|1844.16|1836.86|1843.58|1836.28|22
1732972790000|2024-11-30 13:19:50|1844.16|1836.86|1844.39|1837.09|1844.39|1837.09|1843.4|1836.1|30
1732972800000|2024-11-30 13:20:00|1844.4|1837.1|1842.99|1835.69|1844.52|1837.22|1842.89|1835.59|36
1732972810000|2024-11-30 13:20:10|1842.89|1835.59|1840.78|1833.48|1842.89|1835.59|1840.78|1833.48|26
1732972820000|2024-11-30 13:20:20|1840.88|1833.58|1842.27|1834.97|1842.47|1835.17|1840.78|1833.48|36
1732972830000|2024-11-30 13:20:30|1842.19|1834.89|1841.63|1834.33|1842.33|1835.03|1841.63|1834.33|32
1732972840000|2024-11-30 13:20:40|1841.64|1834.34|1842.78|1835.48|1842.78|1835.48|1841.64|1834.34|33
1732972850000|2024-11-30 13:20:50|1842.75|1835.45|1842.42|1835.12|1842.8|1835.5|1842.42|1835.12|18
1732972860000|2024-11-30 13:21:00|1842.43|1835.13|1841.42|1834.12|1843.41|1836.11|1841.42|1834.12|30
1732972870000|2024-11-30 13:21:10|1841.34|1834.04|1840.85|1833.55|1842.55|1835.25|1840.75|1833.45|31
1732972880000|2024-11-30 13:21:20|1840.92|1833.62|1843.3|1836|1843.49|1836.19|1840.92|1833.62|33
1732972890000|2024-11-30 13:21:30|1843.36|1836.06|1842.54|1835.24|1843.44|1836.14|1842.2|1834.9|27
1732972900000|2024-11-30 13:21:40|1842.59|1835.29|1841.76|1834.46|1842.62|1835.32|1841.71|1834.41|33
1732972910000|2024-11-30 13:21:50|1841.88|1834.58|1843.38|1836.08|1843.4|1836.1|1841.8|1834.5|31
1732972920000|2024-11-30 13:22:00|1843.45|1836.15|1842.5|1835.2|1843.45|1836.15|1841.85|1834.55|26
1732972930000|2024-11-30 13:22:10|1842.51|1835.21|1842.68|1835.38|1843.43|1836.13|1842.47|1835.17|24
1732972940000|2024-11-30 13:22:20|1842.72|1835.42|1843.89|1836.59|1844.77|1837.47|1842.52|1835.22|33
1732972950000|2024-11-30 13:22:30|1843.86|1836.56|1842.89|1835.59|1844.16|1836.86|1842.78|1835.48|31
1732972960000|2024-11-30 13:22:40|1842.86|1835.56|1842.61|1835.31|1842.89|1835.59|1842.51|1835.21|31
1732972970000|2024-11-30 13:22:50|1842.57|1835.27|1841.88|1834.58|1842.61|1835.31|1841.82|1834.52|28
1732972980000|2024-11-30 13:23:00|1841.84|1834.54|1843.17|1835.87|1843.27|1835.97|1841.72|1834.42|31
1732972990000|2024-11-30 13:23:10|1843.05|1835.75|1844.44|1837.14|1844.7|1837.4|1843.05|1835.75|30
1732973000000|2024-11-30 13:23:20|1844.61|1837.31|1844.44|1837.14|1844.75|1837.45|1844.31|1837.01|28
1732973010000|2024-11-30 13:23:30|1844.42|1837.12|1846.47|1839.17|1846.47|1839.17|1844.39|1837.09|31
1732973020000|2024-11-30 13:23:40|1846.51|1839.21|1846.82|1839.52|1846.92|1839.62|1846.41|1839.11|30
1732973030000|2024-11-30 13:23:50|1846.86|1839.56|1848.03|1840.73|1848.03|1840.73|1846.82|1839.52|28
1732973040000|2024-11-30 13:24:00|1848.02|1840.72|1848.05|1840.75|1848.08|1840.78|1847.51|1840.21|34
1732973050000|2024-11-30 13:24:10|1847.66|1840.36|1847.57|1840.27|1848.3|1841|1847.57|1840.27|31
1732973060000|2024-11-30 13:24:20|1847.74|1840.44|1849.34|1842.04|1849.45|1842.15|1847.57|1840.27|34
1732973070000|2024-11-30 13:24:30|1849.89|1842.59|1848.89|1841.59|1850.34|1843.04|1848.78|1841.48|18
1732973080000|2024-11-30 13:24:40|1848.9|1841.6|1848.4|1841.1|1849.24|1841.94|1847.73|1840.43|33
1732973090000|2024-11-30 13:24:50|1848.32|1841.02|1846.97|1839.67|1848.32|1841.02|1846.65|1839.35|36
1732973100000|2024-11-30 13:25:00|1847.02|1839.72|1846.66|1839.36|1847.02|1839.72|1846.53|1839.23|33
1732973110000|2024-11-30 13:25:10|1846.65|1839.35|1846.42|1839.12|1846.72|1839.42|1846.42|1839.12|27
1732973120000|2024-11-30 13:25:20|1846.35|1839.05|1846.2|1838.9|1846.37|1839.07|1846|1838.7|20
1732973130000|2024-11-30 13:25:30|1846.18|1838.88|1845.93|1838.63|1846.76|1839.46|1845.54|1838.24|15
1732973140000|2024-11-30 13:25:40|1845.95|1838.65|1845.93|1838.63|1845.95|1838.65|1845.88|1838.58|4
1732973150000|2024-11-30 13:25:50|1845.91|1838.61|1845.93|1838.63|1845.93|1838.63|1845.91|1838.61|2
1732973160000|2024-11-30 13:26:00|1845.85|1838.55|1845.9|1838.6|1846.29|1838.99|1845.85|1838.55|8
1732973170000|2024-11-30 13:26:10|1845.89|1838.59|1846.47|1839.17|1846.47|1839.17|1845.16|1837.86|10
1732973180000|2024-11-30 13:26:20|1846.62|1839.32|1846.95|1839.65|1847.13|1839.83|1846.62|1839.32|26
1732973190000|2024-11-30 13:26:30|1846.97|1839.67|1849.84|1842.54|1849.84|1842.54|1846.97|1839.67|16
1732973200000|2024-11-30 13:26:40|1849.9|1842.6|1848.08|1840.78|1849.9|1842.6|1847.9|1840.6|12
1732973210000|2024-11-30 13:26:50|1847.74|1840.44|1846.82|1839.52|1847.74|1840.44|1846.82|1839.52|22
1732973220000|2024-11-30 13:27:00|1846.74|1839.44|1847.35|1840.05|1847.88|1840.58|1846.34|1839.04|29
1732973230000|2024-11-30 13:27:10|1847.17|1839.87|1847.95|1840.65|1848.57|1841.27|1846.99|1839.69|17
1732973240000|2024-11-30 13:27:20|1847.94|1840.64|1848.91|1841.61|1849.1|1841.8|1847.94|1840.64|13
1732973250000|2024-11-30 13:27:30|1849.14|1841.84|1851.25|1843.95|1851.25|1843.95|1848.93|1841.63|16
1732973260000|2024-11-30 13:27:40|1851.27|1843.97|1850.65|1843.35|1851.27|1843.97|1850.65|1843.35|6
1732973270000|2024-11-30 13:27:50|1851.27|1843.97|1851.27|1843.97|1851.27|1843.97|1851.25|1843.95|5
1732973280000|2024-11-30 13:28:00|1851.29|1843.99|1851.16|1843.86|1851.78|1844.48|1850.93|1843.63|21
1732973290000|2024-11-30 13:28:10|1850.93|1843.63|1850.45|1843.15|1851.19|1843.89|1850.45|1843.15|12
1732973300000|2024-11-30 13:28:20|1850.33|1843.03|1850.76|1843.46|1850.86|1843.56|1850.15|1842.85|12
1732973310000|2024-11-30 13:28:30|1850.78|1843.48|1849.97|1842.67|1850.84|1843.54|1849.97|1842.67|16
1732973320000|2024-11-30 13:28:40|1849.99|1842.69|1850.79|1843.49|1850.86|1843.56|1849.98|1842.68|9
1732973330000|2024-11-30 13:28:50|1850.72|1843.42|1850.8|1843.5|1850.98|1843.68|1850.72|1843.42|7
1732973340000|2024-11-30 13:29:00|1850.95|1843.65|1852.81|1845.51|1852.82|1845.52|1850.95|1843.65|15
1732973350000|2024-11-30 13:29:10|1851.94|1844.64|1852.7|1845.4|1852.82|1845.52|1851.94|1844.64|15
1732973360000|2024-11-30 13:29:20|1852.45|1845.15|1851.89|1844.59|1852.45|1845.15|1851.89|1844.59|15
1732973370000|2024-11-30 13:29:30|1852.05|1844.75|1852.28|1844.98|1852.67|1845.37|1851.87|1844.57|12
1732973380000|2024-11-30 13:29:40|1852.27|1844.97|1852.44|1845.14|1852.79|1845.49|1851.86|1844.56|16
1732973390000|2024-11-30 13:29:50|1852.3|1845|1852.34|1845.04|1852.36|1845.06|1852.13|1844.83|28
1732973400000|2024-11-30 13:30:00|1852.13|1844.83|1850.83|1843.53|1852.13|1844.83|1850.77|1843.47|15
1732973410000|2024-11-30 13:30:10|1850.87|1843.57|1852.44|1845.14|1852.84|1845.54|1850.87|1843.57|16
1732973420000|2024-11-30 13:30:20|1851.88|1844.58|1851.86|1844.56|1852.46|1845.16|1851.86|1844.56|20
1732973430000|2024-11-30 13:30:30|1851.9|1844.6|1852.85|1845.55|1853.11|1845.81|1851.9|1844.6|10
1732973440000|2024-11-30 13:30:40|1852.56|1845.26|1851.88|1844.58|1852.56|1845.26|1851.86|1844.56|27
1732973450000|2024-11-30 13:30:50|1851.74|1844.44|1851.82|1844.52|1851.82|1844.52|1851.4|1844.1|6
1732973460000|2024-11-30 13:31:00|1851.86|1844.56|1852.46|1845.16|1852.89|1845.59|1851.86|1844.56|14
1732973470000|2024-11-30 13:31:10|1852.3|1845|1852.89|1845.59|1852.89|1845.59|1851.95|1844.65|24
1732973480000|2024-11-30 13:31:20|1852.91|1845.61|1853.02|1845.72|1853.07|1845.77|1852.86|1845.56|21
1732973490000|2024-11-30 13:31:30|1852.86|1845.56|1854.09|1846.79|1854.09|1846.79|1852.86|1845.56|8
1732973500000|2024-11-30 13:31:40|1854.12|1846.82|1853.86|1846.56|1854.27|1846.97|1853.86|1846.56|7
1732973510000|2024-11-30 13:31:50|1853.9|1846.6|1854.09|1846.79|1854.09|1846.79|1853.9|1846.6|8
1732973520000|2024-11-30 13:32:00|1853.93|1846.63|1853.88|1846.58|1854.09|1846.79|1853.84|1846.54|11
1732973530000|2024-11-30 13:32:10|1853.84|1846.54|1852.86|1845.56|1853.86|1846.56|1852.82|1845.52|22
1732973540000|2024-11-30 13:32:20|1852.88|1845.58|1853.36|1846.06|1853.36|1846.06|1852.88|1845.58|18
1732973550000|2024-11-30 13:32:30|1853.16|1845.86|1852.87|1845.57|1853.16|1845.86|1852.49|1845.19|13
1732973560000|2024-11-30 13:32:40|1852.89|1845.59|1852.37|1845.07|1853.77|1846.47|1852.37|1845.07|15
1732973570000|2024-11-30 13:32:50|1852.09|1844.79|1851.67|1844.37|1852.09|1844.79|1851.3|1844|13
1732973580000|2024-11-30 13:33:00|1852.08|1844.78|1852.95|1845.65|1853.29|1845.99|1852.08|1844.78|23
1732973590000|2024-11-30 13:33:10|1853.26|1845.96|1853.95|1846.65|1854.05|1846.75|1853.26|1845.96|15
1732973600000|2024-11-30 13:33:20|1854.32|1847.02|1854.88|1847.58|1855.09|1847.79|1854.32|1847.02|14
1732973610000|2024-11-30 13:33:30|1854.63|1847.33|1856|1848.7|1856.05|1848.75|1854.63|1847.33|11
1732973620000|2024-11-30 13:33:40|1855.98|1848.68|1856.05|1848.75|1856.1|1848.8|1855.92|1848.62|22
1732973630000|2024-11-30 13:33:50|1856.04|1848.74|1855.17|1847.87|1856.04|1848.74|1855.16|1847.86|25
1732973640000|2024-11-30 13:34:00|1855.15|1847.85|1854.22|1846.92|1855.26|1847.96|1854.08|1846.78|26
1732973650000|2024-11-30 13:34:10|1854.07|1846.77|1855|1847.7|1855|1847.7|1853.56|1846.26|32
1732973660000|2024-11-30 13:34:20|1854.98|1847.68|1853.88|1846.58|1855.04|1847.74|1853.56|1846.26|34
1732973670000|2024-11-30 13:34:30|1854.03|1846.73|1852.37|1845.07|1854.03|1846.73|1852.31|1845.01|28
1732973680000|2024-11-30 13:34:40|1852.34|1845.04|1851.7|1844.4|1852.38|1845.08|1850.91|1843.61|35
1732973690000|2024-11-30 13:34:50|1851.74|1844.44|1852.2|1844.9|1852.53|1845.23|1851.09|1843.79|31
1732973700000|2024-11-30 13:35:00|1852.27|1844.97|1852.79|1845.49|1852.79|1845.49|1851.23|1843.93|35
1732973710000|2024-11-30 13:35:10|1853.33|1846.03|1853.12|1845.82|1853.65|1846.35|1852.88|1845.58|27
1732973720000|2024-11-30 13:35:20|1852.8|1845.5|1853.18|1845.88|1853.33|1846.03|1852.39|1845.09|33
1732973730000|2024-11-30 13:35:30|1853.37|1846.07|1852.65|1845.35|1853.87|1846.57|1852.53|1845.23|28
1732973740000|2024-11-30 13:35:40|1852.68|1845.38|1852.18|1844.88|1853.1|1845.8|1852.17|1844.87|34
1732973750000|2024-11-30 13:35:50|1852.28|1844.98|1852.81|1845.51|1853.5|1846.2|1852.28|1844.98|35
1732973760000|2024-11-30 13:36:00|1852.85|1845.55|1852.56|1845.26|1853.41|1846.11|1852.39|1845.09|35
1732973770000|2024-11-30 13:36:10|1852.85|1845.55|1852.85|1845.55|1853.77|1846.47|1852.84|1845.54|24
1732973780000|2024-11-30 13:36:20|1852.67|1845.37|1852.02|1844.72|1852.67|1845.37|1852.02|1844.72|24
1732973790000|2024-11-30 13:36:30|1852.06|1844.76|1848.44|1841.14|1852.06|1844.76|1848.44|1841.14|34
1732973800000|2024-11-30 13:36:40|1848.29|1840.99|1849.07|1841.77|1849.07|1841.77|1848.18|1840.88|30
1732973810000|2024-11-30 13:36:50|1849.13|1841.83|1849.5|1842.2|1849.67|1842.37|1849.11|1841.81|23
1732973820000|2024-11-30 13:37:00|1849.52|1842.22|1849.58|1842.28|1849.75|1842.45|1848.2|1840.9|21
1732973830000|2024-11-30 13:37:10|1849.29|1841.99|1849.03|1841.73|1849.29|1841.99|1848.64|1841.34|14
1732973840000|2024-11-30 13:37:20|1849.04|1841.74|1848.5|1841.2|1849.48|1842.18|1848.46|1841.16|17
1732973850000|2024-11-30 13:37:30|1848.45|1841.15|1847.91|1840.61|1848.47|1841.17|1847.83|1840.53|13
1732973860000|2024-11-30 13:37:40|1847.92|1840.62|1847.91|1840.61|1847.99|1840.69|1847.83|1840.53|17
1732973870000|2024-11-30 13:37:50|1848|1840.7|1847.91|1840.61|1848.04|1840.74|1847.91|1840.61|26
1732973880000|2024-11-30 13:38:00|1847.82|1840.52|1847.47|1840.17|1847.91|1840.61|1847.47|1840.17|7
1732973890000|2024-11-30 13:38:10|1847.5|1840.2|1846.66|1839.36|1847.5|1840.2|1846.66|1839.36|11
1732973900000|2024-11-30 13:38:20|1846.86|1839.56|1847.65|1840.35|1847.65|1840.35|1846.83|1839.53|12
1732973910000|2024-11-30 13:38:30|1847.59|1840.29|1847.81|1840.51|1847.81|1840.51|1846.92|1839.62|26
1732973920000|2024-11-30 13:38:40|1847.87|1840.57|1849.41|1842.11|1849.5|1842.2|1847.87|1840.57|21
1732973930000|2024-11-30 13:38:50|1849.5|1842.2|1850.73|1843.43|1851.36|1844.06|1849.5|1842.2|33
1732973940000|2024-11-30 13:39:00|1850.88|1843.58|1850.16|1842.86|1851.27|1843.97|1850.16|1842.86|38
1732973950000|2024-11-30 13:39:10|1850.17|1842.87|1848.97|1841.67|1850.23|1842.93|1848.72|1841.42|32
1732973960000|2024-11-30 13:39:20|1848.98|1841.68|1849.47|1842.17|1849.49|1842.19|1848.2|1840.9|36
1732973970000|2024-11-30 13:39:30|1849.76|1842.46|1848.89|1841.59|1850.49|1843.19|1848.89|1841.59|25
1732973980000|2024-11-30 13:39:40|1848.83|1841.53|1848.67|1841.37|1849.17|1841.87|1848.15|1840.85|35
1732973990000|2024-11-30 13:39:50|1848.75|1841.45|1847.46|1840.16|1848.77|1841.47|1847.45|1840.15|36
1732974000000|2024-11-30 13:40:00|1847.5|1840.2|1849.39|1842.09|1849.62|1842.32|1847.47|1840.17|28
1732974010000|2024-11-30 13:40:10|1849.51|1842.21|1850.19|1842.89|1850.6|1843.3|1849.5|1842.2|33
1732974020000|2024-11-30 13:40:20|1850.26|1842.96|1851.21|1843.91|1851.34|1844.04|1849.51|1842.21|37
1732974030000|2024-11-30 13:40:30|1850.98|1843.68|1849.41|1842.11|1850.99|1843.69|1849.36|1842.06|33
1732974040000|2024-11-30 13:40:40|1849.33|1842.03|1849.33|1842.03|1849.84|1842.54|1849.15|1841.85|32
1732974050000|2024-11-30 13:40:50|1849.47|1842.17|1851.14|1843.84|1851.14|1843.84|1849.35|1842.05|26
1732974060000|2024-11-30 13:41:00|1851.17|1843.87|1850.54|1843.24|1851.17|1843.87|1849.74|1842.44|28
1732974070000|2024-11-30 13:41:10|1851|1843.7|1851.39|1844.09|1852.14|1844.84|1850.9|1843.6|33
1732974080000|2024-11-30 13:41:20|1851.45|1844.15|1851.81|1844.51|1852.22|1844.92|1851.45|1844.15|30
1732974090000|2024-11-30 13:41:30|1851.77|1844.47|1852.75|1845.45|1853.04|1845.74|1851.67|1844.37|27
1732974100000|2024-11-30 13:41:40|1852.73|1845.43|1851.49|1844.19|1852.74|1845.44|1851.36|1844.06|29
1732974110000|2024-11-30 13:41:50|1851.47|1844.17|1851.8|1844.5|1852.14|1844.84|1851.37|1844.07|32
1732974120000|2024-11-30 13:42:00|1851.79|1844.49|1852.79|1845.49|1852.88|1845.58|1851.79|1844.49|32
1732974130000|2024-11-30 13:42:10|1852.78|1845.48|1852.61|1845.31|1852.87|1845.57|1852.37|1845.07|30
1732974140000|2024-11-30 13:42:20|1852.58|1845.28|1851.03|1843.73|1852.6|1845.3|1850.49|1843.19|32
1732974150000|2024-11-30 13:42:30|1851.05|1843.75|1851.32|1844.02|1851.55|1844.25|1851.03|1843.73|25
1732974160000|2024-11-30 13:42:40|1851.38|1844.08|1850.58|1843.28|1852.11|1844.81|1850.5|1843.2|34
1732974170000|2024-11-30 13:42:50|1850.56|1843.26|1849.72|1842.42|1850.56|1843.26|1849.65|1842.35|24
1732974180000|2024-11-30 13:43:00|1849.76|1842.46|1850.8|1843.5|1851.57|1844.27|1849.76|1842.46|27
1732974190000|2024-11-30 13:43:10|1850.82|1843.52|1851.39|1844.09|1851.54|1844.24|1850.47|1843.17|27
1732974200000|2024-11-30 13:43:20|1851.27|1843.97|1851.08|1843.78|1851.39|1844.09|1850.64|1843.34|25
1732974210000|2024-11-30 13:43:30|1851.11|1843.81|1851.39|1844.09|1851.55|1844.25|1850.91|1843.61|31
1732974220000|2024-11-30 13:43:40|1851.42|1844.12|1851.66|1844.36|1851.73|1844.43|1851.37|1844.07|20
1732974230000|2024-11-30 13:43:50|1851.73|1844.43|1850.94|1843.64|1851.73|1844.43|1850.89|1843.59|23
1732974240000|2024-11-30 13:44:00|1850.95|1843.65|1850.81|1843.51|1850.95|1843.65|1850.5|1843.2|28
1732974250000|2024-11-30 13:44:10|1851.04|1843.74|1850.96|1843.66|1851.39|1844.09|1850.8|1843.5|30
1732974260000|2024-11-30 13:44:20|1850.99|1843.69|1851.03|1843.73|1851.12|1843.82|1850.92|1843.62|23
1732974270000|2024-11-30 13:44:30|1850.92|1843.62|1850.74|1843.44|1851|1843.7|1850.56|1843.26|19
1732974280000|2024-11-30 13:44:40|1850.77|1843.47|1851.65|1844.35|1851.76|1844.46|1850.57|1843.27|29
1732974290000|2024-11-30 13:44:50|1851.62|1844.32|1852.48|1845.18|1852.55|1845.25|1851.58|1844.28|17
1732974300000|2024-11-30 13:45:00|1852.45|1845.15|1850.52|1843.22|1852.45|1845.15|1850.38|1843.08|33
1732974310000|2024-11-30 13:45:10|1850.55|1843.25|1850.39|1843.09|1850.94|1843.64|1850.06|1842.76|32
1732974320000|2024-11-30 13:45:20|1850.48|1843.18|1850.52|1843.22|1851.17|1843.87|1849.79|1842.49|34
1732974330000|2024-11-30 13:45:30|1850.32|1843.02|1850.35|1843.05|1850.52|1843.22|1850.16|1842.86|33
1732974340000|2024-11-30 13:45:40|1850.39|1843.09|1852.14|1844.84|1852.14|1844.84|1850.06|1842.76|32
1732974350000|2024-11-30 13:45:50|1852.13|1844.83|1853.26|1845.96|1853.3|1846|1852.13|1844.83|24
1732974360000|2024-11-30 13:46:00|1853.31|1846.01|1853.37|1846.07|1853.37|1846.07|1852.31|1845.01|31
1732974370000|2024-11-30 13:46:10|1853.81|1846.51|1853.49|1846.19|1854.51|1847.21|1853.49|1846.19|32
1732974380000|2024-11-30 13:46:20|1853.26|1845.96|1853.5|1846.2|1853.56|1846.26|1853.21|1845.91|32
1732974390000|2024-11-30 13:46:30|1853.52|1846.22|1853.38|1846.08|1854|1846.7|1853.38|1846.08|29
1732974400000|2024-11-30 13:46:40|1853.43|1846.13|1855.12|1847.82|1855.14|1847.84|1853.38|1846.08|28
1732974410000|2024-11-30 13:46:50|1855.07|1847.77|1854.81|1847.51|1855.21|1847.91|1854.59|1847.29|35
1732974420000|2024-11-30 13:47:00|1854.76|1847.46|1855.36|1848.06|1855.54|1848.24|1854.26|1846.96|35
1732974430000|2024-11-30 13:47:10|1855.29|1847.99|1856.37|1849.07|1856.38|1849.08|1855.29|1847.99|34
1732974440000|2024-11-30 13:47:20|1856.35|1849.05|1855.97|1848.67|1856.38|1849.08|1855.96|1848.66|33
1732974450000|2024-11-30 13:47:30|1855.96|1848.66|1855.21|1847.91|1855.96|1848.66|1854.85|1847.55|34
1732974460000|2024-11-30 13:47:40|1855.25|1847.95|1855.43|1848.13|1855.68|1848.38|1854.81|1847.51|30
1732974470000|2024-11-30 13:47:50|1855.46|1848.16|1855.2|1847.9|1855.64|1848.34|1855.19|1847.89|26
1732974480000|2024-11-30 13:48:00|1855.21|1847.91|1853.99|1846.69|1855.22|1847.92|1853.99|1846.69|34
1732974490000|2024-11-30 13:48:10|1854.12|1846.82|1854.86|1847.56|1855.41|1848.11|1854.12|1846.82|38
1732974500000|2024-11-30 13:48:20|1854.8|1847.5|1854.3|1847|1855.18|1847.88|1854.3|1847|31
1732974510000|2024-11-30 13:48:30|1854.29|1846.99|1853.05|1845.75|1854.29|1846.99|1853.05|1845.75|33
1732974520000|2024-11-30 13:48:40|1853.11|1845.81|1853.21|1845.91|1853.35|1846.05|1853.02|1845.72|23
1732974530000|2024-11-30 13:48:50|1853.06|1845.76|1852.28|1844.98|1853.22|1845.92|1852.28|1844.98|32
1732974540000|2024-11-30 13:49:00|1852.39|1845.09|1854.98|1847.68|1854.98|1847.68|1852.35|1845.05|34
1732974550000|2024-11-30 13:49:10|1855.15|1847.85|1855.05|1847.75|1855.19|1847.89|1854.45|1847.15|33
1732974560000|2024-11-30 13:49:20|1855.19|1847.89|1853.76|1846.46|1855.19|1847.89|1853.76|1846.46|34
1732974570000|2024-11-30 13:49:30|1853.77|1846.47|1853.82|1846.52|1854.19|1846.89|1853.53|1846.23|34
1732974580000|2024-11-30 13:49:40|1853.77|1846.47|1853.09|1845.79|1854.18|1846.88|1852.81|1845.51|31
1732974590000|2024-11-30 13:49:50|1853.12|1845.82|1854.22|1846.92|1854.22|1846.92|1852.99|1845.69|24
1732974600000|2024-11-30 13:50:00|1854.24|1846.94|1853.24|1845.94|1854.24|1846.94|1853.08|1845.78|34
1732974610000|2024-11-30 13:50:10|1853.2|1845.9|1855.07|1847.77|1855.07|1847.77|1853.2|1845.9|21
1732974620000|2024-11-30 13:50:20|1855.1|1847.8|1855.85|1848.55|1855.86|1848.56|1855.05|1847.75|28
1732974630000|2024-11-30 13:50:30|1855.58|1848.28|1855.32|1848.02|1855.88|1848.58|1855.22|1847.92|30
1732974640000|2024-11-30 13:50:40|1855.26|1847.96|1855.75|1848.45|1855.9|1848.6|1855.26|1847.96|27
1732974650000|2024-11-30 13:50:50|1855.6|1848.3|1854.72|1847.42|1855.6|1848.3|1854.57|1847.27|30
1732974660000|2024-11-30 13:51:00|1854.76|1847.46|1854.5|1847.2|1855.21|1847.91|1854.5|1847.2|30
1732974670000|2024-11-30 13:51:10|1854.46|1847.16|1854.33|1847.03|1854.46|1847.16|1854.32|1847.02|23
1732974680000|2024-11-30 13:51:20|1854.3|1847|1854.23|1846.93|1854.84|1847.54|1854.13|1846.83|26
1732974690000|2024-11-30 13:51:30|1854.22|1846.92|1854.18|1846.88|1854.34|1847.04|1854.15|1846.85|26
1732974700000|2024-11-30 13:51:40|1854.17|1846.87|1854.19|1846.89|1854.19|1846.89|1852.36|1845.06|33
1732974710000|2024-11-30 13:51:50|1854.2|1846.9|1853.53|1846.23|1854.24|1846.94|1853.52|1846.22|19
1732974720000|2024-11-30 13:52:00|1853.5|1846.2|1854.38|1847.08|1854.38|1847.08|1853.27|1845.97|27
1732974730000|2024-11-30 13:52:10|1854.39|1847.09|1854.42|1847.12|1855.26|1847.96|1854.38|1847.08|38
1732974740000|2024-11-30 13:52:20|1854.43|1847.13|1852.52|1845.22|1854.43|1847.13|1852.46|1845.16|34
1732974750000|2024-11-30 13:52:30|1852.55|1845.25|1851.65|1844.35|1852.55|1845.25|1851.65|1844.35|26
1732974760000|2024-11-30 13:52:40|1851.33|1844.03|1850.39|1843.09|1851.33|1844.03|1850.36|1843.06|29
1732974770000|2024-11-30 13:52:50|1850.38|1843.08|1850.33|1843.03|1851.14|1843.84|1850.33|1843.03|21
1732974780000|2024-11-30 13:53:00|1850.25|1842.95|1849.39|1842.09|1850.25|1842.95|1849.36|1842.06|10
1732974790000|2024-11-30 13:53:10|1849.31|1842.01|1849.03|1841.73|1849.31|1842.01|1848.6|1841.3|15
1732974800000|2024-11-30 13:53:20|1849.04|1841.74|1850.41|1843.11|1850.42|1843.12|1848.65|1841.35|33
1732974810000|2024-11-30 13:53:30|1850.38|1843.08|1849.36|1842.06|1850.38|1843.08|1849.36|1842.06|25
1732974820000|2024-11-30 13:53:40|1849.3|1842|1847.58|1840.28|1849.37|1842.07|1847.58|1840.28|27
1732974830000|2024-11-30 13:53:50|1847.53|1840.23|1848.1|1840.8|1848.53|1841.23|1847.33|1840.03|27
1732974840000|2024-11-30 13:54:00|1848.21|1840.91|1849.8|1842.5|1849.93|1842.63|1847.87|1840.57|33
1732974850000|2024-11-30 13:54:10|1849.77|1842.47|1848.83|1841.53|1850.25|1842.95|1848.81|1841.51|25
1732974860000|2024-11-30 13:54:20|1848.6|1841.3|1849.19|1841.89|1849.39|1842.09|1848.57|1841.27|27
1732974870000|2024-11-30 13:54:30|1849.2|1841.9|1849.34|1842.04|1849.44|1842.14|1849.2|1841.9|22
1732974880000|2024-11-30 13:54:40|1849.39|1842.09|1848.49|1841.19|1849.39|1842.09|1848.22|1840.92|24
1732974890000|2024-11-30 13:54:50|1848.92|1841.62|1850.23|1842.93|1850.23|1842.93|1848.92|1841.62|34
1732974900000|2024-11-30 13:55:00|1850.19|1842.89|1850.42|1843.12|1850.98|1843.68|1850.19|1842.89|25
1732974910000|2024-11-30 13:55:10|1850.39|1843.09|1850.56|1843.26|1850.57|1843.27|1850.18|1842.88|19
1732974920000|2024-11-30 13:55:20|1850.52|1843.22|1850.8|1843.5|1850.8|1843.5|1850.15|1842.85|18
1732974930000|2024-11-30 13:55:30|1851.02|1843.72|1851.45|1844.15|1851.45|1844.15|1851|1843.7|24
1732974940000|2024-11-30 13:55:40|1851.38|1844.08|1851.32|1844.02|1851.41|1844.11|1851.16|1843.86|27
1732974950000|2024-11-30 13:55:50|1851.19|1843.89|1852.27|1844.97|1852.3|1845|1851.19|1843.89|29
1732974960000|2024-11-30 13:56:00|1852.3|1845|1850.29|1842.99|1852.44|1845.14|1850.11|1842.81|36
1732974970000|2024-11-30 13:56:10|1850.1|1842.8|1850.27|1842.97|1850.6|1843.3|1849.95|1842.65|34
1732974980000|2024-11-30 13:56:20|1850.29|1842.99|1849.61|1842.31|1850.29|1842.99|1849.61|1842.31|29
1732974990000|2024-11-30 13:56:30|1849.56|1842.26|1849.24|1841.94|1849.61|1842.31|1849.23|1841.93|26
1732975000000|2024-11-30 13:56:40|1849.25|1841.95|1849.31|1842.01|1849.31|1842.01|1849.2|1841.9|25
1732975010000|2024-11-30 13:56:50|1849.34|1842.04|1849.21|1841.91|1849.65|1842.35|1849.21|1841.91|22
1732975020000|2024-11-30 13:57:00|1849.24|1841.94|1848.62|1841.32|1849.3|1842|1848.55|1841.25|32
1732975030000|2024-11-30 13:57:10|1848.59|1841.29|1849.29|1841.99|1849.44|1842.14|1848.56|1841.26|29
1732975040000|2024-11-30 13:57:20|1849.36|1842.06|1849.76|1842.46|1849.77|1842.47|1849.22|1841.92|22
1732975050000|2024-11-30 13:57:30|1849.72|1842.42|1848.17|1840.87|1849.72|1842.42|1848.17|1840.87|28
1732975060000|2024-11-30 13:57:40|1848|1840.7|1847.77|1840.47|1848.03|1840.73|1847.4|1840.1|33
1732975070000|2024-11-30 13:57:50|1847.84|1840.54|1848.83|1841.53|1848.84|1841.54|1847.84|1840.54|30
1732975080000|2024-11-30 13:58:00|1848.61|1841.31|1847.34|1840.04|1848.61|1841.31|1847.34|1840.04|35
1732975090000|2024-11-30 13:58:10|1847.39|1840.09|1848.35|1841.05|1848.46|1841.16|1847.35|1840.05|32
1732975100000|2024-11-30 13:58:20|1848.34|1841.04|1847.56|1840.26|1848.38|1841.08|1847.56|1840.26|26
1732975110000|2024-11-30 13:58:30|1847.61|1840.31|1847.34|1840.04|1847.62|1840.32|1847.31|1840.01|27
1732975120000|2024-11-30 13:58:40|1847.38|1840.08|1847.37|1840.07|1847.53|1840.23|1847.34|1840.04|22
1732975130000|2024-11-30 13:58:50|1847.35|1840.05|1845.93|1838.63|1847.35|1840.05|1845.93|1838.63|17
1732975140000|2024-11-30 13:59:00|1845.56|1838.26|1844.43|1837.13|1845.56|1838.26|1844.43|1837.13|24
1732975150000|2024-11-30 13:59:10|1844.44|1837.14|1844.35|1837.05|1844.44|1837.14|1844.21|1836.91|21
1732975160000|2024-11-30 13:59:20|1844.41|1837.11|1844.38|1837.08|1845.02|1837.72|1844.34|1837.04|28
1732975170000|2024-11-30 13:59:30|1844.4|1837.1|1845.01|1837.71|1845.01|1837.71|1844.4|1837.1|29
1732975180000|2024-11-30 13:59:40|1844.97|1837.67|1847.25|1839.95|1847.25|1839.95|1844.93|1837.63|21
1732975190000|2024-11-30 13:59:50|1847.37|1840.07|1846.52|1839.22|1847.5|1840.2|1846.49|1839.19|23
1732975200000|2024-11-30 14:00:00|1846.53|1839.23|1845.93|1838.63|1847.15|1839.85|1845.55|1838.25|34
1732975210000|2024-11-30 14:00:10|1845.89|1838.59|1846.36|1839.06|1846.6|1839.3|1845.71|1838.41|24
1732975220000|2024-11-30 14:00:20|1846.29|1838.99|1845.56|1838.26|1846.5|1839.2|1845.34|1838.04|30
1732975230000|2024-11-30 14:00:30|1845.6|1838.3|1846.94|1839.64|1846.94|1839.64|1845.53|1838.23|31
1732975240000|2024-11-30 14:00:40|1846.9|1839.6|1848.31|1841.01|1848.6|1841.3|1846.75|1839.45|30
1732975250000|2024-11-30 14:00:50|1848.27|1840.97|1848.46|1841.16|1848.53|1841.23|1848.2|1840.9|27
1732975260000|2024-11-30 14:01:00|1848.49|1841.19|1850.96|1843.66|1850.96|1843.66|1848.49|1841.19|30
1732975270000|2024-11-30 14:01:10|1851.02|1843.72|1852.42|1845.12|1852.48|1845.18|1851.02|1843.72|27
1732975280000|2024-11-30 14:01:20|1852.39|1845.09|1853.19|1845.89|1853.25|1845.95|1852.39|1845.09|28
1732975290000|2024-11-30 14:01:30|1853.17|1845.87|1854.96|1847.66|1854.96|1847.66|1853.1|1845.8|28
1732975300000|2024-11-30 14:01:40|1854.75|1847.45|1855.56|1848.26|1855.6|1848.3|1854.69|1847.39|31
1732975310000|2024-11-30 14:01:50|1855.6|1848.3|1856.39|1849.09|1856.53|1849.23|1855.56|1848.26|24
1732975320000|2024-11-30 14:02:00|1856.37|1849.07|1856.53|1849.23|1856.53|1849.23|1855.9|1848.6|29
1732975330000|2024-11-30 14:02:10|1856.51|1849.21|1856.99|1849.69|1857.22|1849.92|1856.48|1849.18|36
1732975340000|2024-11-30 14:02:20|1857|1849.7|1857.1|1849.8|1857.2|1849.9|1856.24|1848.94|31
1732975350000|2024-11-30 14:02:30|1857.2|1849.9|1857.21|1849.91|1857.42|1850.12|1857.06|1849.76|35
1732975360000|2024-11-30 14:02:40|1857.09|1849.79|1857.81|1850.51|1857.96|1850.66|1857.01|1849.71|34
1732975370000|2024-11-30 14:02:50|1857.84|1850.54|1857.98|1850.68|1858|1850.7|1857.74|1850.44|29
1732975380000|2024-11-30 14:03:00|1858|1850.7|1857.92|1850.62|1858.11|1850.81|1857.75|1850.45|21
1732975390000|2024-11-30 14:03:10|1857.96|1850.66|1857.38|1850.08|1857.96|1850.66|1857.35|1850.05|35
1732975400000|2024-11-30 14:03:20|1857.35|1850.05|1857.37|1850.07|1857.83|1850.53|1857.35|1850.05|24
1732975410000|2024-11-30 14:03:30|1857.35|1850.05|1857.08|1849.78|1857.39|1850.09|1856.89|1849.59|27
1732975420000|2024-11-30 14:03:40|1857.14|1849.84|1857.65|1850.35|1857.65|1850.35|1856.82|1849.52|30
1732975430000|2024-11-30 14:03:50|1857.63|1850.33|1857.7|1850.4|1857.7|1850.4|1857.59|1850.29|22
1732975440000|2024-11-30 14:04:00|1857.66|1850.36|1857.46|1850.16|1858.37|1851.07|1857.46|1850.16|31
1732975450000|2024-11-30 14:04:10|1857.53|1850.23|1857.01|1849.71|1857.53|1850.23|1856.93|1849.63|29
1732975460000|2024-11-30 14:04:20|1857|1849.7|1857.55|1850.25|1857.57|1850.27|1856.94|1849.64|30
1732975470000|2024-11-30 14:04:30|1857.77|1850.47|1857.16|1849.86|1857.91|1850.61|1857.1|1849.8|26
1732975480000|2024-11-30 14:04:40|1856.98|1849.68|1857.57|1850.27|1857.57|1850.27|1856.96|1849.66|27
1732975490000|2024-11-30 14:04:50|1857.51|1850.21|1857.18|1849.88|1857.6|1850.3|1857.02|1849.72|24
1732975500000|2024-11-30 14:05:00|1857.06|1849.76|1857.28|1849.98|1857.49|1850.19|1857.06|1849.76|31
1732975510000|2024-11-30 14:05:10|1857.29|1849.99|1857.38|1850.08|1857.44|1850.14|1857.01|1849.71|26
1732975520000|2024-11-30 14:05:20|1857.28|1849.98|1857.08|1849.78|1857.43|1850.13|1857.08|1849.78|18
1732975530000|2024-11-30 14:05:30|1857.07|1849.77|1857.15|1849.85|1857.25|1849.95|1856.74|1849.44|27
1732975540000|2024-11-30 14:05:40|1857.21|1849.91|1856.96|1849.66|1857.24|1849.94|1856.72|1849.42|26
1732975550000|2024-11-30 14:05:50|1856.99|1849.69|1856.52|1849.22|1857.31|1850.01|1856.52|1849.22|29
1732975560000|2024-11-30 14:06:00|1856.38|1849.08|1856.61|1849.31|1857.18|1849.88|1856.38|1849.08|31
1732975570000|2024-11-30 14:06:10|1856.59|1849.29|1856.99|1849.69|1857.21|1849.91|1856.56|1849.26|28
1732975580000|2024-11-30 14:06:20|1856.96|1849.66|1856.54|1849.24|1856.99|1849.69|1856.39|1849.09|20
1732975590000|2024-11-30 14:06:30|1856.45|1849.15|1855.53|1848.23|1856.53|1849.23|1855.52|1848.22|29
1732975600000|2024-11-30 14:06:40|1855.51|1848.21|1854.06|1846.76|1855.52|1848.22|1854.06|1846.76|22
1732975610000|2024-11-30 14:06:50|1853.57|1846.27|1853.24|1845.94|1853.57|1846.27|1852.72|1845.42|26
1732975620000|2024-11-30 14:07:00|1853.25|1845.95|1853.19|1845.89|1853.57|1846.27|1853.18|1845.88|32
1732975630000|2024-11-30 14:07:10|1853.17|1845.87|1853.8|1846.5|1853.87|1846.57|1852.75|1845.45|31
1732975640000|2024-11-30 14:07:20|1853.77|1846.47|1854.21|1846.91|1854.62|1847.32|1853.77|1846.47|27
1732975650000|2024-11-30 14:07:30|1854.24|1846.94|1856.19|1848.89|1856.19|1848.89|1854.22|1846.92|31
1732975660000|2024-11-30 14:07:40|1856.22|1848.92|1857|1849.7|1857.05|1849.75|1856.22|1848.92|24
1732975670000|2024-11-30 14:07:50|1856.82|1849.52|1857.57|1850.27|1857.6|1850.3|1856.78|1849.48|26
1732975680000|2024-11-30 14:08:00|1857.6|1850.3|1856.71|1849.41|1857.6|1850.3|1856.54|1849.24|29
1732975690000|2024-11-30 14:08:10|1856.78|1849.48|1857.13|1849.83|1857.6|1850.3|1856.65|1849.35|29
1732975700000|2024-11-30 14:08:20|1857.17|1849.87|1856.66|1849.36|1857.17|1849.87|1856.44|1849.14|33
1732975710000|2024-11-30 14:08:30|1856.57|1849.27|1857.16|1849.86|1857.2|1849.9|1856.57|1849.27|28
1732975720000|2024-11-30 14:08:40|1857.4|1850.1|1856.52|1849.22|1857.4|1850.1|1856.44|1849.14|25
1732975730000|2024-11-30 14:08:50|1856.51|1849.21|1856.62|1849.32|1857.24|1849.94|1856.44|1849.14|24
1732975740000|2024-11-30 14:09:00|1856.57|1849.27|1858.29|1850.99|1858.35|1851.05|1856.26|1848.96|34
1732975750000|2024-11-30 14:09:10|1858.35|1851.05|1858.06|1850.76|1858.35|1851.05|1857.29|1849.99|28
1732975760000|2024-11-30 14:09:20|1858.04|1850.74|1857.71|1850.41|1858.38|1851.08|1857.68|1850.38|26
1732975770000|2024-11-30 14:09:30|1857.8|1850.5|1858.6|1851.3|1858.6|1851.3|1857.8|1850.5|23
1732975780000|2024-11-30 14:09:40|1858.48|1851.18|1858.62|1851.32|1858.94|1851.64|1858.4|1851.1|28
1732975790000|2024-11-30 14:09:50|1858.64|1851.34|1859.24|1851.94|1859.24|1851.94|1858.6|1851.3|18
1732975800000|2024-11-30 14:10:00|1859.45|1852.15|1858.79|1851.49|1859.54|1852.24|1858.76|1851.46|24
1732975810000|2024-11-30 14:10:10|1858.78|1851.48|1859.3|1852|1859.32|1852.02|1858.32|1851.02|29
1732975820000|2024-11-30 14:10:20|1859.27|1851.97|1859.29|1851.99|1859.31|1852.01|1858.73|1851.43|19
1732975830000|2024-11-30 14:10:30|1859.25|1851.95|1859.29|1851.99|1859.38|1852.08|1858.73|1851.43|29
1732975840000|2024-11-30 14:10:40|1859.22|1851.92|1859.51|1852.21|1859.51|1852.21|1859.07|1851.77|26
1732975850000|2024-11-30 14:10:50|1859.45|1852.15|1859.27|1851.97|1859.52|1852.22|1859.14|1851.84|17
1732975860000|2024-11-30 14:11:00|1859.26|1851.96|1860.21|1852.91|1860.26|1852.96|1859.2|1851.9|18
1732975870000|2024-11-30 14:11:10|1860.26|1852.96|1860|1852.7|1860.26|1852.96|1859.59|1852.29|28
1732975880000|2024-11-30 14:11:20|1860.02|1852.72|1860.2|1852.9|1860.23|1852.93|1859.75|1852.45|23
1732975890000|2024-11-30 14:11:30|1860.19|1852.89|1860.06|1852.76|1860.23|1852.93|1859.76|1852.46|27
1732975900000|2024-11-30 14:11:40|1860|1852.7|1859.2|1851.9|1860.06|1852.76|1859.17|1851.87|21
1732975910000|2024-11-30 14:11:50|1859.21|1851.91|1859.03|1851.73|1859.21|1851.91|1858.82|1851.52|13
1732975920000|2024-11-30 14:12:00|1859.01|1851.71|1860.32|1853.02|1860.48|1853.18|1859.01|1851.71|25
1732975930000|2024-11-30 14:12:10|1860.34|1853.04|1860.18|1852.88|1860.42|1853.12|1859.88|1852.58|29
1732975940000|2024-11-30 14:12:20|1860.19|1852.89|1859.68|1852.38|1860.2|1852.9|1859.51|1852.21|27
1732975950000|2024-11-30 14:12:30|1859.74|1852.44|1859.37|1852.07|1859.76|1852.46|1858.76|1851.46|29
1732975960000|2024-11-30 14:12:40|1859.47|1852.17|1860.06|1852.76|1860.06|1852.76|1859.26|1851.96|27
1732975970000|2024-11-30 14:12:50|1860.08|1852.78|1859.84|1852.54|1860.09|1852.79|1859.74|1852.44|23
1732975980000|2024-11-30 14:13:00|1859.78|1852.48|1860.32|1853.02|1860.33|1853.03|1859.57|1852.27|28
1732975990000|2024-11-30 14:13:10|1860.33|1853.03|1860.28|1852.98|1860.33|1853.03|1859.98|1852.68|22
1732976000000|2024-11-30 14:13:20|1860.27|1852.97|1860.25|1852.95|1860.37|1853.07|1860.18|1852.88|20
1732976010000|2024-11-30 14:13:30|1860.19|1852.89|1859.6|1852.3|1860.27|1852.97|1859.55|1852.25|19
1732976020000|2024-11-30 14:13:40|1859.63|1852.33|1860.19|1852.89|1860.19|1852.89|1859.63|1852.33|22
1732976030000|2024-11-30 14:13:50|1860.2|1852.9|1860.17|1852.87|1860.35|1853.05|1860.14|1852.84|24
1732976040000|2024-11-30 14:14:00|1860.07|1852.77|1859.75|1852.45|1860.15|1852.85|1859.72|1852.42|31
1732976050000|2024-11-30 14:14:10|1859.89|1852.59|1859.75|1852.45|1860.2|1852.9|1859.74|1852.44|22
1732976060000|2024-11-30 14:14:20|1859.87|1852.57|1859.03|1851.73|1859.93|1852.63|1858.96|1851.66|27
1732976070000|2024-11-30 14:14:30|1859.16|1851.86|1859.64|1852.34|1859.79|1852.49|1859.1|1851.8|27
1732976080000|2024-11-30 14:14:40|1859.67|1852.37|1858.86|1851.56|1859.7|1852.4|1858.45|1851.15|19
1732976090000|2024-11-30 14:14:50|1858.85|1851.55|1858.4|1851.1|1858.86|1851.56|1858.4|1851.1|27
1732976100000|2024-11-30 14:15:00|1858.43|1851.13|1857.4|1850.1|1858.5|1851.2|1857.35|1850.05|36
1732976110000|2024-11-30 14:15:10|1857.37|1850.07|1857.64|1850.34|1858.03|1850.73|1857.37|1850.07|33
1732976120000|2024-11-30 14:15:20|1857.62|1850.32|1857.39|1850.09|1857.73|1850.43|1857.32|1850.02|30
1732976130000|2024-11-30 14:15:30|1857.4|1850.1|1858.47|1851.17|1858.47|1851.17|1857.4|1850.1|29
1732976140000|2024-11-30 14:15:40|1858.76|1851.46|1859.02|1851.72|1859.02|1851.72|1858.72|1851.42|16
1732976150000|2024-11-30 14:15:50|1858.9|1851.6|1860.23|1852.93|1860.23|1852.93|1858.9|1851.6|27
1732976160000|2024-11-30 14:16:00|1860.22|1852.92|1860.43|1853.13|1860.66|1853.36|1860.06|1852.76|23
1732976170000|2024-11-30 14:16:10|1860.63|1853.33|1860.8|1853.5|1861.21|1853.91|1860.43|1853.13|30
1732976180000|2024-11-30 14:16:20|1860.99|1853.69|1868.36|1861.06|1868.49|1861.19|1860.91|1853.61|35
1732976190000|2024-11-30 14:16:30|1869.38|1862.08|1868.36|1861.06|1869.66|1862.36|1868.31|1861.01|30
1732976200000|2024-11-30 14:16:40|1868.38|1861.08|1866.56|1859.26|1868.71|1861.41|1866.32|1859.02|29
1732976210000|2024-11-30 14:16:50|1866.53|1859.23|1869.36|1862.06|1869.36|1862.06|1866.53|1859.23|32
1732976220000|2024-11-30 14:17:00|1869.37|1862.07|1867.71|1860.41|1869.37|1862.07|1867.68|1860.38|32
1732976230000|2024-11-30 14:17:10|1867.63|1860.33|1866.86|1859.56|1867.85|1860.55|1866.86|1859.56|34
1732976240000|2024-11-30 14:17:20|1866.87|1859.57|1866.1|1858.8|1866.92|1859.62|1865.69|1858.39|28
1732976250000|2024-11-30 14:17:30|1866.08|1858.78|1866.9|1859.6|1866.94|1859.64|1866.08|1858.78|26
1732976260000|2024-11-30 14:17:40|1866.89|1859.59|1866.2|1858.9|1867|1859.7|1866.2|1858.9|30
1732976270000|2024-11-30 14:17:50|1866.19|1858.89|1866.25|1858.95|1866.25|1858.95|1865.02|1857.72|31
1732976280000|2024-11-30 14:18:00|1866.24|1858.94|1866.11|1858.81|1866.25|1858.95|1865.74|1858.44|23
1732976290000|2024-11-30 14:18:10|1866.05|1858.75|1867.66|1860.36|1867.81|1860.51|1865.91|1858.61|29
1732976300000|2024-11-30 14:18:20|1867.67|1860.37|1867.97|1860.67|1868.16|1860.86|1867.39|1860.09|26
1732976310000|2024-11-30 14:18:30|1868.08|1860.78|1868.74|1861.44|1869.12|1861.82|1867.48|1860.18|30
1732976320000|2024-11-30 14:18:40|1868.61|1861.31|1870.5|1863.2|1870.56|1863.26|1868.25|1860.95|27
1732976330000|2024-11-30 14:18:50|1870.45|1863.15|1869.12|1861.82|1870.45|1863.15|1868.99|1861.69|28
1732976340000|2024-11-30 14:19:00|1869.03|1861.73|1868.29|1860.99|1869.03|1861.73|1868.27|1860.97|22
1732976350000|2024-11-30 14:19:10|1868.34|1861.04|1868.85|1861.55|1869.25|1861.95|1867.99|1860.69|27
1732976360000|2024-11-30 14:19:20|1868.8|1861.5|1868.34|1861.04|1869.04|1861.74|1868.26|1860.96|28
1732976370000|2024-11-30 14:19:30|1868.33|1861.03|1867.31|1860.01|1868.33|1861.03|1867.31|1860.01|24
1732976380000|2024-11-30 14:19:40|1867.27|1859.97|1867.4|1860.1|1867.7|1860.4|1867.27|1859.97|21
1732976390000|2024-11-30 14:19:50|1867.23|1859.93|1867.05|1859.75|1867.79|1860.49|1867.01|1859.71|32
1732976400000|2024-11-30 14:20:00|1867.08|1859.78|1867.08|1859.78|1867.1|1859.8|1866.82|1859.52|25
1732976410000|2024-11-30 14:20:10|1867.07|1859.77|1867.41|1860.11|1868.07|1860.77|1867.07|1859.77|29
1732976420000|2024-11-30 14:20:20|1867.42|1860.12|1867.68|1860.38|1867.73|1860.43|1867.42|1860.12|17
1732976430000|2024-11-30 14:20:30|1867.92|1860.62|1869.04|1861.74|1869.09|1861.79|1867.75|1860.45|29
1732976440000|2024-11-30 14:20:40|1869.13|1861.83|1870.32|1863.02|1870.35|1863.05|1869.13|1861.83|20
1732976450000|2024-11-30 14:20:50|1870.38|1863.08|1871.21|1863.91|1871.21|1863.91|1870.32|1863.02|24
1732976460000|2024-11-30 14:21:00|1871.18|1863.88|1870.69|1863.39|1871.18|1863.88|1869.48|1862.18|31
1732976470000|2024-11-30 14:21:10|1870.66|1863.36|1871.6|1864.3|1871.6|1864.3|1870.66|1863.36|23
1732976480000|2024-11-30 14:21:20|1871.61|1864.31|1873.33|1866.03|1873.33|1866.03|1871.23|1863.93|31
1732976490000|2024-11-30 14:21:30|1873.22|1865.92|1873.67|1866.37|1873.67|1866.37|1872.44|1865.14|28
1732976500000|2024-11-30 14:21:40|1873.74|1866.44|1873.26|1865.96|1874.07|1866.77|1873.26|1865.96|29
1732976510000|2024-11-30 14:21:50|1873.24|1865.94|1874.58|1867.28|1874.77|1867.47|1873.04|1865.74|29
1732976520000|2024-11-30 14:22:00|1874.59|1867.29|1876.34|1869.04|1876.41|1869.11|1874.59|1867.29|32
1732976530000|2024-11-30 14:22:10|1876.36|1869.06|1876.25|1868.95|1876.63|1869.33|1876.01|1868.71|32
1732976540000|2024-11-30 14:22:20|1876.17|1868.87|1875.95|1868.65|1876.24|1868.94|1875.77|1868.47|33
1732976550000|2024-11-30 14:22:30|1875.91|1868.61|1876.77|1869.47|1877.68|1870.38|1875.91|1868.61|31
1732976560000|2024-11-30 14:22:40|1876.96|1869.66|1877.53|1870.23|1877.65|1870.35|1876.83|1869.53|15
1732976570000|2024-11-30 14:22:50|1877.49|1870.19|1875.3|1868|1877.49|1870.19|1875.13|1867.83|21
1732976580000|2024-11-30 14:23:00|1875.14|1867.84|1876.29|1868.99|1876.3|1869|1874.7|1867.4|20
1732976590000|2024-11-30 14:23:10|1876.25|1868.95|1873.38|1866.08|1876.26|1868.96|1873.38|1866.08|20
1732976600000|2024-11-30 14:23:20|1873.33|1866.03|1873.48|1866.18|1873.7|1866.4|1873.32|1866.02|15
1732976610000|2024-11-30 14:23:30|1873.49|1866.19|1873.1|1865.8|1873.51|1866.21|1873.1|1865.8|6
1732976620000|2024-11-30 14:23:40|1873.12|1865.82|1873.28|1865.98|1873.6|1866.3|1873.12|1865.82|10
1732976630000|2024-11-30 14:23:50|1873.16|1865.86|1873.11|1865.81|1873.18|1865.88|1873.11|1865.81|5
1732976640000|2024-11-30 14:24:00|1873.14|1865.84|1870.41|1863.11|1873.14|1865.84|1870.37|1863.07|21
1732976650000|2024-11-30 14:24:10|1870.4|1863.1|1870.44|1863.14|1870.76|1863.46|1870.36|1863.06|17
1732976660000|2024-11-30 14:24:20|1870.64|1863.34|1870.69|1863.39|1870.69|1863.39|1870.64|1863.34|2
1732976670000|2024-11-30 14:24:30|1870.86|1863.56|1869.16|1861.86|1870.86|1863.56|1869.16|1861.86|19
1732976680000|2024-11-30 14:24:40|1869.2|1861.9|1870.16|1862.86|1870.42|1863.12|1869.16|1861.86|23
1732976690000|2024-11-30 14:24:50|1870.17|1862.87|1870.12|1862.82|1870.17|1862.87|1870.1|1862.8|6
1732976700000|2024-11-30 14:25:00|1870.19|1862.89|1870.69|1863.39|1871.29|1863.99|1870.19|1862.89|25
1732976710000|2024-11-30 14:25:10|1870.82|1863.52|1872.74|1865.44|1873.14|1865.84|1870.69|1863.39|29
1732976720000|2024-11-30 14:25:20|1872.8|1865.5|1873.16|1865.86|1874.1|1866.8|1872.8|1865.5|22
1732976730000|2024-11-30 14:25:30|1873.17|1865.87|1873.39|1866.09|1873.47|1866.17|1872.12|1864.82|31
1732976740000|2024-11-30 14:25:40|1873.35|1866.05|1872.1|1864.8|1873.35|1866.05|1872.04|1864.74|24
1732976750000|2024-11-30 14:25:50|1872.12|1864.82|1871.08|1863.78|1872.12|1864.82|1871.06|1863.76|31
1732976760000|2024-11-30 14:26:00|1871.1|1863.8|1871.17|1863.87|1871.23|1863.93|1870.38|1863.08|29
1732976770000|2024-11-30 14:26:10|1871.29|1863.99|1875.36|1868.06|1875.44|1868.14|1871.28|1863.98|27
1732976780000|2024-11-30 14:26:20|1875.33|1868.03|1875.11|1867.81|1875.38|1868.08|1874.27|1866.97|29
1732976790000|2024-11-30 14:26:30|1875.15|1867.85|1875.47|1868.17|1875.47|1868.17|1875.13|1867.83|27
1732976800000|2024-11-30 14:26:40|1875.27|1867.97|1875.15|1867.85|1875.44|1868.14|1875.1|1867.8|26
1732976810000|2024-11-30 14:26:50|1875.19|1867.89|1874.22|1866.92|1875.2|1867.9|1873.26|1865.96|28
1732976820000|2024-11-30 14:27:00|1874.61|1867.31|1875.26|1867.96|1875.27|1867.97|1874.35|1867.05|31
1732976830000|2024-11-30 14:27:10|1875.22|1867.92|1874.43|1867.13|1875.25|1867.95|1874.41|1867.11|29
1732976840000|2024-11-30 14:27:20|1874.3|1867|1875.41|1868.11|1875.67|1868.37|1874.27|1866.97|28
1732976850000|2024-11-30 14:27:30|1875.4|1868.1|1875.3|1868|1876.03|1868.73|1875.28|1867.98|26
1732976860000|2024-11-30 14:27:40|1875.34|1868.04|1875.22|1867.92|1875.34|1868.04|1874.22|1866.92|28
1732976870000|2024-11-30 14:27:50|1875.14|1867.84|1874.52|1867.22|1875.19|1867.89|1874.25|1866.95|34
1732976880000|2024-11-30 14:28:00|1874.39|1867.09|1875.23|1867.93|1875.23|1867.93|1873.64|1866.34|31
1732976890000|2024-11-30 14:28:10|1875.09|1867.79|1873.17|1865.87|1875.2|1867.9|1872.53|1865.23|33
1732976900000|2024-11-30 14:28:20|1873.22|1865.92|1873.6|1866.3|1874.03|1866.73|1873.13|1865.83|25
1732976910000|2024-11-30 14:28:30|1873.55|1866.25|1873.6|1866.3|1873.6|1866.3|1873.19|1865.89|25
1732976920000|2024-11-30 14:28:40|1873.57|1866.27|1874.15|1866.85|1875.03|1867.73|1873.55|1866.25|24
1732976930000|2024-11-30 14:28:50|1874.17|1866.87|1874.19|1866.89|1875.15|1867.85|1874.09|1866.79|29
1732976940000|2024-11-30 14:29:00|1874.15|1866.85|1874.2|1866.9|1875.15|1867.85|1874.11|1866.81|32
1732976950000|2024-11-30 14:29:10|1874.18|1866.88|1876.64|1869.34|1876.64|1869.34|1874.13|1866.83|33
1732976960000|2024-11-30 14:29:20|1876.62|1869.32|1876.27|1868.97|1877.2|1869.9|1876.24|1868.94|20
1732976970000|2024-11-30 14:29:30|1876.28|1868.98|1876.28|1868.98|1876.6|1869.3|1876.14|1868.84|25
1732976980000|2024-11-30 14:29:40|1876.53|1869.23|1876.22|1868.92|1876.53|1869.23|1876.22|1868.92|12
1732976990000|2024-11-30 14:29:50|1876.32|1869.02|1877.27|1869.97|1877.32|1870.02|1876.22|1868.92|29
1732977000000|2024-11-30 14:30:00|1877.21|1869.91|1877.24|1869.94|1877.52|1870.22|1877|1869.7|28
1732977010000|2024-11-30 14:30:10|1877.21|1869.91|1877.23|1869.93|1877.54|1870.24|1876.45|1869.15|34
1732977020000|2024-11-30 14:30:20|1877.24|1869.94|1876.61|1869.31|1877.25|1869.95|1876.54|1869.24|22
1732977030000|2024-11-30 14:30:30|1876.83|1869.53|1876.5|1869.2|1876.83|1869.53|1876.09|1868.79|26
1732977040000|2024-11-30 14:30:40|1876.46|1869.16|1876.21|1868.91|1876.46|1869.16|1876.17|1868.87|27
1732977050000|2024-11-30 14:30:50|1876.19|1868.89|1876.56|1869.26|1876.56|1869.26|1876.19|1868.89|25
1732977060000|2024-11-30 14:31:00|1876.33|1869.03|1876.86|1869.56|1876.86|1869.56|1876.25|1868.95|33
1732977070000|2024-11-30 14:31:10|1876.94|1869.64|1877.34|1870.04|1877.59|1870.29|1876.88|1869.58|33
1732977080000|2024-11-30 14:31:20|1877.43|1870.13|1877.4|1870.1|1877.86|1870.56|1877.23|1869.93|29
1732977090000|2024-11-30 14:31:30|1877.41|1870.11|1876.51|1869.21|1877.56|1870.26|1876.48|1869.18|24
1732977100000|2024-11-30 14:31:40|1876.42|1869.12|1877.27|1869.97|1877.27|1869.97|1875.9|1868.6|30
1732977110000|2024-11-30 14:31:50|1877.22|1869.92|1877.38|1870.08|1877.89|1870.59|1877.22|1869.92|32
1732977120000|2024-11-30 14:32:00|1877.41|1870.11|1878.3|1871|1878.35|1871.05|1877.41|1870.11|26
1732977130000|2024-11-30 14:32:10|1878.28|1870.98|1878.29|1870.99|1878.29|1870.99|1877.78|1870.48|23
1732977140000|2024-11-30 14:32:20|1878.3|1871|1878.11|1870.81|1878.3|1871|1877.94|1870.64|17
1732977150000|2024-11-30 14:32:30|1878.19|1870.89|1878.37|1871.07|1878.48|1871.18|1878.19|1870.89|22
1732977160000|2024-11-30 14:32:40|1878.34|1871.04|1876.5|1869.2|1878.34|1871.04|1876.35|1869.05|23
1732977170000|2024-11-30 14:32:50|1876.46|1869.16|1876.18|1868.88|1876.5|1869.2|1876.17|1868.87|22
1732977180000|2024-11-30 14:33:00|1876.2|1868.9|1876.3|1869|1876.58|1869.28|1876.19|1868.89|32
1732977190000|2024-11-30 14:33:10|1876.24|1868.94|1876.47|1869.17|1876.47|1869.17|1875.98|1868.68|24
1732977200000|2024-11-30 14:33:20|1876.51|1869.21|1876.52|1869.22|1876.62|1869.32|1876.44|1869.14|21
1732977210000|2024-11-30 14:33:30|1876.44|1869.14|1878.17|1870.87|1878.17|1870.87|1876.44|1869.14|21
1732977220000|2024-11-30 14:33:40|1878.28|1870.98|1876.8|1869.5|1878.32|1871.02|1876.56|1869.26|33
1732977230000|2024-11-30 14:33:50|1876.92|1869.62|1877.45|1870.15|1877.76|1870.46|1876.41|1869.11|33
1732977240000|2024-11-30 14:34:00|1877.28|1869.98|1876.25|1868.95|1877.32|1870.02|1876.05|1868.75|18
1732977250000|2024-11-30 14:34:10|1876.24|1868.94|1876.21|1868.91|1876.24|1868.94|1875.91|1868.61|19
1732977260000|2024-11-30 14:34:20|1876.19|1868.89|1875.39|1868.09|1876.23|1868.93|1874.24|1866.94|30
1732977270000|2024-11-30 14:34:30|1875.37|1868.07|1875.39|1868.09|1875.4|1868.1|1875.25|1867.95|26
1732977280000|2024-11-30 14:34:40|1875.37|1868.07|1875.14|1867.84|1875.4|1868.1|1875.14|1867.84|17
1732977290000|2024-11-30 14:34:50|1875.19|1867.89|1873.24|1865.94|1875.19|1867.89|1873.24|1865.94|28
1732977300000|2024-11-30 14:35:00|1872.99|1865.69|1873.99|1866.69|1874.11|1866.81|1872.93|1865.63|30
1732977310000|2024-11-30 14:35:10|1874.01|1866.71|1876.23|1868.93|1876.24|1868.94|1873.81|1866.51|32
1732977320000|2024-11-30 14:35:20|1876.19|1868.89|1876.21|1868.91|1876.22|1868.92|1875.4|1868.1|26
1732977330000|2024-11-30 14:35:30|1876.1|1868.8|1876.4|1869.1|1876.46|1869.16|1875.87|1868.57|31
1732977340000|2024-11-30 14:35:40|1876.36|1869.06|1876.42|1869.12|1876.86|1869.56|1875.85|1868.55|31
1732977350000|2024-11-30 14:35:50|1876.46|1869.16|1876.71|1869.41|1876.89|1869.59|1876.32|1869.02|26
1732977360000|2024-11-30 14:36:00|1876.59|1869.29|1876|1868.7|1876.67|1869.37|1875.84|1868.54|31
1732977370000|2024-11-30 14:36:10|1875.92|1868.62|1876.04|1868.74|1876.15|1868.85|1875.79|1868.49|27
1732977380000|2024-11-30 14:36:20|1875.83|1868.53|1876.09|1868.79|1876.62|1869.32|1875.83|1868.53|29
1732977390000|2024-11-30 14:36:30|1876.05|1868.75|1875.95|1868.65|1876.91|1869.61|1875.27|1867.97|33
1732977400000|2024-11-30 14:36:40|1875.93|1868.63|1875.76|1868.46|1876.07|1868.77|1875.04|1867.74|30
1732977410000|2024-11-30 14:36:50|1876.01|1868.71|1875.21|1867.91|1876.4|1869.1|1875.16|1867.86|33
1732977420000|2024-11-30 14:37:00|1875.24|1867.94|1874.12|1866.82|1875.59|1868.29|1874.06|1866.76|29
1732977430000|2024-11-30 14:37:10|1874.06|1866.76|1874.2|1866.9|1874.5|1867.2|1874.06|1866.76|34
1732977440000|2024-11-30 14:37:20|1874.21|1866.91|1873.43|1866.13|1874.21|1866.91|1873.37|1866.07|24
1732977450000|2024-11-30 14:37:30|1873.53|1866.23|1875.03|1867.73|1875.05|1867.75|1873.38|1866.08|34
1732977460000|2024-11-30 14:37:40|1875.06|1867.76|1875.17|1867.87|1875.35|1868.05|1875.06|1867.76|34
1732977470000|2024-11-30 14:37:50|1875.18|1867.88|1873.53|1866.23|1875.18|1867.88|1873.49|1866.19|24
1732977480000|2024-11-30 14:38:00|1873.79|1866.49|1875.4|1868.1|1875.47|1868.17|1873.79|1866.49|32
1732977490000|2024-11-30 14:38:10|1875.33|1868.03|1874.02|1866.72|1875.48|1868.18|1873.78|1866.48|30
1732977500000|2024-11-30 14:38:20|1874.35|1867.05|1875.91|1868.61|1875.91|1868.61|1874.34|1867.04|35
1732977510000|2024-11-30 14:38:30|1875.45|1868.15|1874.33|1867.03|1875.45|1868.15|1874.15|1866.85|37
1732977520000|2024-11-30 14:38:40|1874.32|1867.02|1874.85|1867.55|1874.88|1867.58|1874.29|1866.99|26
1732977530000|2024-11-30 14:38:50|1874.88|1867.58|1874.8|1867.5|1875.08|1867.78|1874.58|1867.28|25
1732977540000|2024-11-30 14:39:00|1874.81|1867.51|1875.06|1867.76|1875.45|1868.15|1874.18|1866.88|32
1732977550000|2024-11-30 14:39:10|1875.04|1867.74|1874.52|1867.22|1875.19|1867.89|1874.25|1866.95|34
1732977560000|2024-11-30 14:39:20|1874.49|1867.19|1874.28|1866.98|1874.49|1867.19|1873.48|1866.18|33
1732977570000|2024-11-30 14:39:30|1874.36|1867.06|1874.46|1867.16|1874.64|1867.34|1874.2|1866.9|26
1732977580000|2024-11-30 14:39:40|1874.43|1867.13|1874.73|1867.43|1875.33|1868.03|1874.39|1867.09|30
1732977590000|2024-11-30 14:39:50|1874.76|1867.46|1874.96|1867.66|1875.05|1867.75|1874.73|1867.43|27
1732977600000|2024-11-30 14:40:00|1874.9|1867.6|1874.2|1866.9|1874.9|1867.6|1873.83|1866.53|29
1732977610000|2024-11-30 14:40:10|1874.19|1866.89|1875.81|1868.51|1875.87|1868.57|1874.19|1866.89|31
1732977620000|2024-11-30 14:40:20|1875.65|1868.35|1875.75|1868.45|1875.95|1868.65|1875.28|1867.98|30
1732977630000|2024-11-30 14:40:30|1875.78|1868.48|1875.98|1868.68|1876.87|1869.57|1875.67|1868.37|33
1732977640000|2024-11-30 14:40:40|1876.05|1868.75|1877.67|1870.37|1878.05|1870.75|1875.99|1868.69|32
1732977650000|2024-11-30 14:40:50|1877.95|1870.65|1877.24|1869.94|1877.98|1870.68|1877.23|1869.93|22
1732977660000|2024-11-30 14:41:00|1877.25|1869.95|1878.52|1871.22|1879.01|1871.71|1876.44|1869.14|36
1732977670000|2024-11-30 14:41:10|1878.46|1871.16|1878.49|1871.19|1878.81|1871.51|1878.38|1871.08|34
1732977680000|2024-11-30 14:41:20|1878.48|1871.18|1878.99|1871.69|1879.17|1871.87|1878.45|1871.15|28
1732977690000|2024-11-30 14:41:30|1879|1871.7|1880.34|1873.04|1880.44|1873.14|1879|1871.7|21
1732977700000|2024-11-30 14:41:40|1880.35|1873.05|1880.71|1873.41|1881.14|1873.84|1880.35|1873.05|22
1732977710000|2024-11-30 14:41:50|1880.77|1873.47|1880.77|1873.47|1881.06|1873.76|1880.46|1873.16|27
1732977720000|2024-11-30 14:42:00|1880.73|1873.43|1878.7|1871.4|1880.81|1873.51|1878.55|1871.25|28
1732977730000|2024-11-30 14:42:10|1878.66|1871.36|1879.49|1872.19|1879.66|1872.36|1878.66|1871.36|27
1732977740000|2024-11-30 14:42:20|1879.45|1872.15|1877.63|1870.33|1879.52|1872.22|1877.36|1870.06|23
1732977750000|2024-11-30 14:42:30|1877.64|1870.34|1877.98|1870.68|1878.11|1870.81|1877.4|1870.1|27
1732977760000|2024-11-30 14:42:40|1877.99|1870.69|1878.06|1870.76|1878.11|1870.81|1877.89|1870.59|22
1732977770000|2024-11-30 14:42:50|1878.11|1870.81|1878.35|1871.05|1878.61|1871.31|1878.03|1870.73|25
1732977780000|2024-11-30 14:43:00|1878.4|1871.1|1877.23|1869.93|1878.79|1871.49|1877.13|1869.83|29
1732977790000|2024-11-30 14:43:10|1877.24|1869.94|1877.15|1869.85|1877.56|1870.26|1876.8|1869.5|30
1732977800000|2024-11-30 14:43:20|1877.1|1869.8|1875|1867.7|1877.1|1869.8|1874.71|1867.41|33
1732977810000|2024-11-30 14:43:30|1875.06|1867.76|1875.47|1868.17|1875.47|1868.17|1874.79|1867.49|34
1732977820000|2024-11-30 14:43:40|1875.41|1868.11|1876.12|1868.82|1876.36|1869.06|1875.41|1868.11|26
1732977830000|2024-11-30 14:43:50|1876.01|1868.71|1875.94|1868.64|1876.03|1868.73|1875.63|1868.33|23
1732977840000|2024-11-30 14:44:00|1875.82|1868.52|1875.4|1868.1|1875.82|1868.52|1875.19|1867.89|30
1732977850000|2024-11-30 14:44:10|1875.48|1868.18|1875.01|1867.71|1876.32|1869.02|1874.89|1867.59|32
1732977860000|2024-11-30 14:44:20|1874.98|1867.68|1874.57|1867.27|1875.37|1868.07|1874.53|1867.23|30
1732977870000|2024-11-30 14:44:30|1874.51|1867.21|1874.87|1867.57|1874.87|1867.57|1874.3|1867|31
1732977880000|2024-11-30 14:44:40|1874.76|1867.46|1874.63|1867.33|1874.87|1867.57|1874.29|1866.99|26
1732977890000|2024-11-30 14:44:50|1874.85|1867.55|1877.12|1869.82|1877.12|1869.82|1874.82|1867.52|20
1732977900000|2024-11-30 14:45:00|1877.13|1869.83|1877.24|1869.94|1878.21|1870.91|1876.67|1869.37|33
1732977910000|2024-11-30 14:45:10|1877.21|1869.91|1875.93|1868.63|1877.23|1869.93|1875.75|1868.45|30
1732977920000|2024-11-30 14:45:20|1876.06|1868.76|1874.03|1866.73|1876.12|1868.82|1874.03|1866.73|34
1732977930000|2024-11-30 14:45:30|1873.89|1866.59|1873.49|1866.19|1874.08|1866.78|1873.26|1865.96|34
1732977940000|2024-11-30 14:45:40|1873.35|1866.05|1874.21|1866.91|1874.37|1867.07|1873.25|1865.95|28
1732977950000|2024-11-30 14:45:50|1873.89|1866.59|1873.6|1866.3|1874.05|1866.75|1873.2|1865.9|27
1732977960000|2024-11-30 14:46:00|1873.48|1866.18|1875.67|1868.37|1876.01|1868.71|1873.48|1866.18|36
1732977970000|2024-11-30 14:46:10|1875.47|1868.17|1876.47|1869.17|1876.47|1869.17|1875.47|1868.17|29
1732977980000|2024-11-30 14:46:20|1876.19|1868.89|1874.66|1867.36|1876.32|1869.02|1874.59|1867.29|33
1732977990000|2024-11-30 14:46:30|1874.67|1867.37|1874.29|1866.99|1874.76|1867.46|1874.21|1866.91|30
1732978000000|2024-11-30 14:46:40|1874.28|1866.98|1870.21|1862.91|1874.28|1866.98|1870.04|1862.74|29
1732978010000|2024-11-30 14:46:50|1870.18|1862.88|1869.32|1862.02|1870.18|1862.88|1869.24|1861.94|27
1732978020000|2024-11-30 14:47:00|1869.33|1862.03|1868.95|1861.65|1869.63|1862.33|1868.72|1861.42|35
1732978030000|2024-11-30 14:47:10|1868.86|1861.56|1867.59|1860.29|1868.86|1861.56|1867.56|1860.26|27
1732978040000|2024-11-30 14:47:20|1867.48|1860.18|1867.38|1860.08|1867.62|1860.32|1866.94|1859.64|31
1732978050000|2024-11-30 14:47:30|1867.37|1860.07|1867.21|1859.91|1868.72|1861.42|1866.88|1859.58|34
1732978060000|2024-11-30 14:47:40|1867.19|1859.89|1867.27|1859.97|1867.77|1860.47|1866.75|1859.45|31
1732978070000|2024-11-30 14:47:50|1867.28|1859.98|1866.93|1859.63|1867.63|1860.33|1866.57|1859.27|29
1732978080000|2024-11-30 14:48:00|1866.9|1859.6|1868.54|1861.24|1868.81|1861.51|1866.74|1859.44|33
1732978090000|2024-11-30 14:48:10|1868.55|1861.25|1867.11|1859.81|1868.55|1861.25|1866.93|1859.63|32
1732978100000|2024-11-30 14:48:20|1867.1|1859.8|1866.71|1859.41|1867.79|1860.49|1866.71|1859.41|34
1732978110000|2024-11-30 14:48:30|1867.07|1859.77|1866.6|1859.3|1867.1|1859.8|1866.31|1859.01|32
1732978120000|2024-11-30 14:48:40|1866.4|1859.1|1866.32|1859.02|1866.99|1859.69|1866.19|1858.89|32
1732978130000|2024-11-30 14:48:50|1866.39|1859.09|1866.16|1858.86|1867.11|1859.81|1865.88|1858.58|35
1732978140000|2024-11-30 14:49:00|1866.12|1858.82|1868.22|1860.92|1868.22|1860.92|1865.98|1858.68|22
1732978150000|2024-11-30 14:49:10|1868.18|1860.88|1868.15|1860.85|1868.38|1861.08|1867.35|1860.05|31
1732978160000|2024-11-30 14:49:20|1868.5|1861.2|1867.62|1860.32|1868.67|1861.37|1867.55|1860.25|31
1732978170000|2024-11-30 14:49:30|1867.6|1860.3|1867.64|1860.34|1867.67|1860.37|1867.19|1859.89|31
1732978180000|2024-11-30 14:49:40|1867.62|1860.32|1867.31|1860.01|1867.62|1860.32|1867.17|1859.87|27
1732978190000|2024-11-30 14:49:50|1867.35|1860.05|1867.59|1860.29|1867.67|1860.37|1867.35|1860.05|19
1732978200000|2024-11-30 14:50:00|1867.57|1860.27|1866.18|1858.88|1867.65|1860.35|1866.17|1858.87|32
1732978210000|2024-11-30 14:50:10|1866.13|1858.83|1864.45|1857.15|1866.13|1858.83|1864.45|1857.15|18
1732978220000|2024-11-30 14:50:20|1864.44|1857.14|1864.46|1857.16|1864.67|1857.37|1863.67|1856.37|33
1732978230000|2024-11-30 14:50:30|1864.41|1857.11|1865.12|1857.82|1865.47|1858.17|1864.41|1857.11|29
1732978240000|2024-11-30 14:50:40|1865.11|1857.81|1866.16|1858.86|1866.24|1858.94|1864.78|1857.48|31
1732978250000|2024-11-30 14:50:50|1866.2|1858.9|1867.62|1860.32|1867.64|1860.34|1866.15|1858.85|24
1732978260000|2024-11-30 14:51:00|1867.64|1860.34|1866.39|1859.09|1867.87|1860.57|1866.25|1858.95|33
1732978270000|2024-11-30 14:51:10|1866.41|1859.11|1866.3|1859|1866.67|1859.37|1866.12|1858.82|30
1732978280000|2024-11-30 14:51:20|1866.41|1859.11|1866.03|1858.73|1866.67|1859.37|1865.45|1858.15|30
1732978290000|2024-11-30 14:51:30|1865.94|1858.64|1865.29|1857.99|1865.94|1858.64|1864.77|1857.47|26
1732978300000|2024-11-30 14:51:40|1865.17|1857.87|1864.25|1856.95|1865.17|1857.87|1864.22|1856.92|19
1732978310000|2024-11-30 14:51:50|1864.22|1856.92|1864.44|1857.14|1864.47|1857.17|1864.15|1856.85|21
1732978320000|2024-11-30 14:52:00|1864.47|1857.17|1864.58|1857.28|1865.24|1857.94|1864.34|1857.04|27
1732978330000|2024-11-30 14:52:10|1864.62|1857.32|1862.62|1855.32|1865.24|1857.94|1862.62|1855.32|23
1732978340000|2024-11-30 14:52:20|1862.64|1855.34|1862|1854.7|1862.64|1855.34|1861.62|1854.32|34
1732978350000|2024-11-30 14:52:30|1861.99|1854.69|1862.18|1854.88|1862.64|1855.34|1861.99|1854.69|28
1732978360000|2024-11-30 14:52:40|1862.21|1854.91|1862.16|1854.86|1862.24|1854.94|1861.62|1854.32|20
1732978370000|2024-11-30 14:52:50|1861.99|1854.69|1861.19|1853.89|1861.99|1854.69|1860.69|1853.39|19
1732978380000|2024-11-30 14:53:00|1861.24|1853.94|1861.4|1854.1|1862.13|1854.83|1861.17|1853.87|27
1732978390000|2024-11-30 14:53:10|1861.42|1854.12|1860.65|1853.35|1862.27|1854.97|1860.65|1853.35|26
1732978400000|2024-11-30 14:53:20|1860.45|1853.15|1860.21|1852.91|1860.47|1853.17|1859.62|1852.32|23
1732978410000|2024-11-30 14:53:30|1860.24|1852.94|1860.32|1853.02|1860.32|1853.02|1860.14|1852.84|27
1732978420000|2024-11-30 14:53:40|1860.56|1853.26|1862.06|1854.76|1862.22|1854.92|1860.56|1853.26|32
1732978430000|2024-11-30 14:53:50|1862.07|1854.77|1862.19|1854.89|1863.46|1856.16|1862.07|1854.77|31
1732978440000|2024-11-30 14:54:00|1862.24|1854.94|1862.12|1854.82|1862.64|1855.34|1862.12|1854.82|32
1732978450000|2024-11-30 14:54:10|1862.09|1854.79|1862.57|1855.27|1862.6|1855.3|1861.26|1853.96|36
1732978460000|2024-11-30 14:54:20|1862.6|1855.3|1862.21|1854.91|1863.08|1855.78|1862.19|1854.89|27
1732978470000|2024-11-30 14:54:30|1862.19|1854.89|1863.09|1855.79|1863.44|1856.14|1862.11|1854.81|28
1732978480000|2024-11-30 14:54:40|1863.1|1855.8|1863.24|1855.94|1863.24|1855.94|1862.65|1855.35|22
1732978490000|2024-11-30 14:54:50|1863.21|1855.91|1863.26|1855.96|1863.29|1855.99|1863.11|1855.81|26
1732978500000|2024-11-30 14:55:00|1863.28|1855.98|1863.18|1855.88|1863.6|1856.3|1863.16|1855.86|28
1732978510000|2024-11-30 14:55:10|1863.2|1855.9|1861.17|1853.87|1863.21|1855.91|1861.17|1853.87|30
1732978520000|2024-11-30 14:55:20|1861.12|1853.82|1859.9|1852.6|1861.12|1853.82|1859.43|1852.13|29
1732978530000|2024-11-30 14:55:30|1860.03|1852.73|1859.16|1851.86|1860.03|1852.73|1858.55|1851.25|27
1732978540000|2024-11-30 14:55:40|1859.18|1851.88|1859.78|1852.48|1860.34|1853.04|1859.16|1851.86|30
1732978550000|2024-11-30 14:55:50|1859.8|1852.5|1859.82|1852.52|1859.96|1852.66|1858.67|1851.37|29
1732978560000|2024-11-30 14:56:00|1859.86|1852.56|1860.11|1852.81|1860.58|1853.28|1859.25|1851.95|35
1732978570000|2024-11-30 14:56:10|1859.93|1852.63|1860.2|1852.9|1860.5|1853.2|1859.93|1852.63|31
1732978580000|2024-11-30 14:56:20|1860.22|1852.92|1861.54|1854.24|1861.54|1854.24|1860.19|1852.89|25
1732978590000|2024-11-30 14:56:30|1861.55|1854.25|1861.48|1854.18|1861.55|1854.25|1860.86|1853.56|34
1732978600000|2024-11-30 14:56:40|1861.44|1854.14|1861.88|1854.58|1862.26|1854.96|1861.41|1854.11|27
1732978610000|2024-11-30 14:56:50|1861.58|1854.28|1861.24|1853.94|1861.91|1854.61|1861.24|1853.94|26
1732978620000|2024-11-30 14:57:00|1861.31|1854.01|1862.45|1855.15|1862.7|1855.4|1861.31|1854.01|29
1732978630000|2024-11-30 14:57:10|1862.42|1855.12|1860.83|1853.53|1862.42|1855.12|1860.83|1853.53|34
1732978640000|2024-11-30 14:57:20|1860.93|1853.63|1859.16|1851.86|1860.97|1853.67|1859.16|1851.86|30
1732978650000|2024-11-30 14:57:30|1859.03|1851.73|1857.99|1850.69|1859.03|1851.73|1857.65|1850.35|24
1732978660000|2024-11-30 14:57:40|1857.83|1850.53|1856.4|1849.1|1857.89|1850.59|1855.96|1848.66|36
1732978670000|2024-11-30 14:57:50|1856.39|1849.09|1855.04|1847.74|1856.39|1849.09|1854.49|1847.19|33
1732978680000|2024-11-30 14:58:00|1854.96|1847.66|1854.45|1847.15|1855.4|1848.1|1854.18|1846.88|33
1732978690000|2024-11-30 14:58:10|1854.48|1847.18|1855.43|1848.13|1855.55|1848.25|1854.35|1847.05|38
1732978700000|2024-11-30 14:58:20|1855.52|1848.22|1854.36|1847.06|1855.52|1848.22|1854.3|1847|35
1732978710000|2024-11-30 14:58:30|1854.32|1847.02|1853.59|1846.29|1854.38|1847.08|1853.35|1846.05|28
1732978720000|2024-11-30 14:58:40|1853.71|1846.41|1854.05|1846.75|1854.13|1846.83|1853.31|1846.01|35
1732978730000|2024-11-30 14:58:50|1853.9|1846.6|1852.63|1845.33|1854.31|1847.01|1852.62|1845.32|31
1732978740000|2024-11-30 14:59:00|1852.61|1845.31|1852.24|1844.94|1852.61|1845.31|1851.02|1843.72|31
1732978750000|2024-11-30 14:59:10|1852.36|1845.06|1851.22|1843.92|1852.42|1845.12|1851.2|1843.9|31
1732978760000|2024-11-30 14:59:20|1851.25|1843.95|1852.85|1845.55|1852.85|1845.55|1850.88|1843.58|32
1732978770000|2024-11-30 14:59:30|1853.08|1845.78|1853.98|1846.68|1854.02|1846.72|1852.68|1845.38|35
1732978780000|2024-11-30 14:59:40|1854.04|1846.74|1854.26|1846.96|1854.3|1847|1853.59|1846.29|34
1732978790000|2024-11-30 14:59:50|1854.3|1847|1854.76|1847.46|1854.96|1847.66|1854.3|1847|28
1732978800000|2024-11-30 15:00:00|1854.82|1847.52|1853.32|1846.02|1855.13|1847.83|1853.32|1846.02|32
1732978810000|2024-11-30 15:00:10|1853.29|1845.99|1851.58|1844.28|1853.29|1845.99|1851.48|1844.18|34
1732978820000|2024-11-30 15:00:20|1852.03|1844.73|1850.69|1843.39|1852.24|1844.94|1850.69|1843.39|34
1732978830000|2024-11-30 15:00:30|1850.42|1843.12|1851.3|1844|1852.19|1844.89|1850.12|1842.82|29
1732978840000|2024-11-30 15:00:40|1851.31|1844.01|1852.04|1844.74|1852.04|1844.74|1851.29|1843.99|36
1732978850000|2024-11-30 15:00:50|1852.14|1844.84|1851.31|1844.01|1852.24|1844.94|1850.4|1843.1|28
1732978860000|2024-11-30 15:01:00|1851.28|1843.98|1851.39|1844.09|1852.97|1845.67|1851.17|1843.87|32
1732978870000|2024-11-30 15:01:10|1851.37|1844.07|1852.19|1844.89|1852.19|1844.89|1851.22|1843.92|35
1732978880000|2024-11-30 15:01:20|1852.53|1845.23|1855.57|1848.27|1855.57|1848.27|1852.53|1845.23|40
1732978890000|2024-11-30 15:01:30|1855.65|1848.35|1857.88|1850.58|1857.88|1850.58|1855.65|1848.35|35
1732978900000|2024-11-30 15:01:40|1858.17|1850.87|1857.44|1850.14|1858.92|1851.62|1857.33|1850.03|39
1732978910000|2024-11-30 15:01:50|1857.46|1850.16|1855.25|1847.95|1857.61|1850.31|1855.21|1847.91|35
1732978920000|2024-11-30 15:02:00|1855.01|1847.71|1856.45|1849.15|1857.23|1849.93|1854.86|1847.56|39
1732978930000|2024-11-30 15:02:10|1856.51|1849.21|1859.18|1851.88|1859.18|1851.88|1856.51|1849.21|35
1732978940000|2024-11-30 15:02:20|1859.21|1851.91|1862.21|1854.91|1863.1|1855.8|1859.21|1851.91|35
1732978950000|2024-11-30 15:02:30|1861.92|1854.62|1863.36|1856.06|1863.36|1856.06|1861.42|1854.12|37
1732978960000|2024-11-30 15:02:40|1863.81|1856.51|1864.12|1856.82|1865.39|1858.09|1863.62|1856.32|37
1732978970000|2024-11-30 15:02:50|1864.16|1856.86|1864.7|1857.4|1864.81|1857.51|1863.64|1856.34|35
1732978980000|2024-11-30 15:03:00|1864.72|1857.42|1865.03|1857.73|1865.5|1858.2|1864.01|1856.71|39
1732978990000|2024-11-30 15:03:10|1865.02|1857.72|1865.36|1858.06|1865.9|1858.6|1864.4|1857.1|29
1732979000000|2024-11-30 15:03:20|1865.39|1858.09|1863.42|1856.12|1865.39|1858.09|1863.06|1855.76|34
1732979010000|2024-11-30 15:03:30|1863.45|1856.15|1864.43|1857.13|1864.57|1857.27|1863.34|1856.04|31
1732979020000|2024-11-30 15:03:40|1864.39|1857.09|1865.78|1858.48|1865.78|1858.48|1864.38|1857.08|28
1732979030000|2024-11-30 15:03:50|1865.76|1858.46|1862.21|1854.91|1865.78|1858.48|1861.76|1854.46|31
1732979040000|2024-11-30 15:04:00|1862.1|1854.8|1864.03|1856.73|1864.04|1856.74|1860.93|1853.63|32
1732979050000|2024-11-30 15:04:10|1864.09|1856.79|1865.69|1858.39|1865.73|1858.43|1863.98|1856.68|29
1732979060000|2024-11-30 15:04:20|1865.9|1858.6|1868.16|1860.86|1868.16|1860.86|1865.9|1858.6|25
1732979070000|2024-11-30 15:04:30|1868.42|1861.12|1868.26|1860.96|1868.93|1861.63|1868.11|1860.81|20
1732979080000|2024-11-30 15:04:40|1868.37|1861.07|1868.55|1861.25|1869.14|1861.84|1868.37|1861.07|34
1732979090000|2024-11-30 15:04:50|1868.59|1861.29|1868.91|1861.61|1869.09|1861.79|1867.51|1860.21|34
1732979100000|2024-11-30 15:05:00|1868.94|1861.64|1867.67|1860.37|1869.08|1861.78|1866.95|1859.65|38
1732979110000|2024-11-30 15:05:10|1868.05|1860.75|1869.88|1862.58|1869.92|1862.62|1868.03|1860.73|29
1732979120000|2024-11-30 15:05:20|1869.8|1862.5|1871.54|1864.24|1871.54|1864.24|1869.8|1862.5|30
1732979130000|2024-11-30 15:05:30|1871.67|1864.37|1870.95|1863.65|1872.05|1864.75|1870.95|1863.65|34
1732979140000|2024-11-30 15:05:40|1870.91|1863.61|1869.92|1862.62|1870.91|1863.61|1869.42|1862.12|37
1732979150000|2024-11-30 15:05:50|1869.75|1862.45|1867.05|1859.75|1869.75|1862.45|1867.01|1859.71|39
1732979160000|2024-11-30 15:06:00|1866.74|1859.44|1866.67|1859.37|1867.04|1859.74|1865.4|1858.1|36
1732979170000|2024-11-30 15:06:10|1867.07|1859.77|1865.73|1858.43|1867.85|1860.55|1865.63|1858.33|36
1732979180000|2024-11-30 15:06:20|1865.71|1858.41|1864.4|1857.1|1865.87|1858.57|1863.88|1856.58|36
1732979190000|2024-11-30 15:06:30|1864.95|1857.65|1866.27|1858.97|1867.32|1860.02|1864.95|1857.65|37
1732979200000|2024-11-30 15:06:40|1866.28|1858.98|1864.93|1857.63|1866.57|1859.27|1864.93|1857.63|35
1732979210000|2024-11-30 15:06:50|1864.92|1857.62|1863.78|1856.48|1864.97|1857.67|1863.57|1856.27|34
1732979220000|2024-11-30 15:07:00|1863.79|1856.49|1864.04|1856.74|1864.72|1857.42|1863.2|1855.9|38
1732979230000|2024-11-30 15:07:10|1864.14|1856.84|1861.13|1853.83|1864.21|1856.91|1861.13|1853.83|30
1732979240000|2024-11-30 15:07:20|1861.14|1853.84|1857.92|1850.62|1861.14|1853.84|1857.84|1850.54|33
1732979250000|2024-11-30 15:07:30|1858.03|1850.73|1856.01|1848.71|1858.03|1850.73|1855.11|1847.81|33
1732979260000|2024-11-30 15:07:40|1856.19|1848.89|1856.85|1849.55|1857.95|1850.65|1856.19|1848.89|37
1732979270000|2024-11-30 15:07:50|1856.83|1849.53|1858.47|1851.17|1858.55|1851.25|1856.83|1849.53|36
1732979280000|2024-11-30 15:08:00|1858.57|1851.27|1859.68|1852.38|1859.7|1852.4|1858.07|1850.77|36
1732979290000|2024-11-30 15:08:10|1859.76|1852.46|1863.45|1856.15|1863.51|1856.21|1859.52|1852.22|32
1732979300000|2024-11-30 15:08:20|1863.35|1856.05|1862.62|1855.32|1863.35|1856.05|1860.39|1853.09|37
1732979310000|2024-11-30 15:08:30|1862.66|1855.36|1863.48|1856.18|1863.48|1856.18|1862.4|1855.1|36
1732979320000|2024-11-30 15:08:40|1863.49|1856.19|1862.48|1855.18|1863.49|1856.19|1862.47|1855.17|26
1732979330000|2024-11-30 15:08:50|1862.52|1855.22|1863.82|1856.52|1864.24|1856.94|1862.51|1855.21|31
1732979340000|2024-11-30 15:09:00|1863.74|1856.44|1861.19|1853.89|1863.9|1856.6|1861.19|1853.89|37
1732979350000|2024-11-30 15:09:10|1861.01|1853.71|1861.57|1854.27|1862.57|1855.27|1861.01|1853.71|32
1732979360000|2024-11-30 15:09:20|1861.51|1854.21|1861.72|1854.42|1861.89|1854.59|1860.92|1853.62|37
1732979370000|2024-11-30 15:09:30|1861.53|1854.23|1860.23|1852.93|1861.53|1854.23|1860.18|1852.88|37
1732979380000|2024-11-30 15:09:40|1860.24|1852.94|1862.57|1855.27|1862.57|1855.27|1860.24|1852.94|31
1732979390000|2024-11-30 15:09:50|1862.65|1855.35|1863.08|1855.78|1863.65|1856.35|1862.27|1854.97|31
1732979400000|2024-11-30 15:10:00|1863.09|1855.79|1865.05|1857.75|1865.05|1857.75|1863.09|1855.79|33
1732979410000|2024-11-30 15:10:10|1865.09|1857.79|1867.07|1859.77|1867.07|1859.77|1865.09|1857.79|16
1732979420000|2024-11-30 15:10:20|1867.08|1859.78|1868.38|1861.08|1869.34|1862.04|1867.08|1859.78|33
1732979430000|2024-11-30 15:10:30|1868.6|1861.3|1866.83|1859.53|1868.64|1861.34|1866.83|1859.53|29
1732979440000|2024-11-30 15:10:40|1866.92|1859.62|1868.18|1860.88|1868.81|1861.51|1866.88|1859.58|31
1732979450000|2024-11-30 15:10:50|1868.14|1860.84|1867.86|1860.56|1868.16|1860.86|1866.93|1859.63|33
1732979460000|2024-11-30 15:11:00|1867.49|1860.19|1866.21|1858.91|1868.42|1861.12|1866.01|1858.71|37
1732979470000|2024-11-30 15:11:10|1866.24|1858.94|1867.92|1860.62|1867.98|1860.68|1866.24|1858.94|38
1732979480000|2024-11-30 15:11:20|1867.95|1860.65|1868.12|1860.82|1869.27|1861.97|1867.95|1860.65|36
1732979490000|2024-11-30 15:11:30|1868.14|1860.84|1866.86|1859.56|1868.2|1860.9|1866.66|1859.36|37
1732979500000|2024-11-30 15:11:40|1866.88|1859.58|1866.35|1859.05|1867.01|1859.71|1865.91|1858.61|34
1732979510000|2024-11-30 15:11:50|1866.38|1859.08|1866.39|1859.09|1866.42|1859.12|1865.97|1858.67|35
1732979520000|2024-11-30 15:12:00|1866.65|1859.35|1866.83|1859.53|1867.37|1860.07|1866.42|1859.12|30
1732979530000|2024-11-30 15:12:10|1867.05|1859.75|1867.73|1860.43|1867.9|1860.6|1866.61|1859.31|36
1732979540000|2024-11-30 15:12:20|1867.59|1860.29|1867.88|1860.58|1868.85|1861.55|1867.35|1860.05|35
1732979550000|2024-11-30 15:12:30|1867.75|1860.45|1867.09|1859.79|1867.92|1860.62|1867.09|1859.79|35
1732979560000|2024-11-30 15:12:40|1867.16|1859.86|1867.74|1860.44|1868.1|1860.8|1866.84|1859.54|31
1732979570000|2024-11-30 15:12:50|1867.88|1860.58|1869.48|1862.18|1869.52|1862.22|1867.84|1860.54|28
1732979580000|2024-11-30 15:13:00|1869.47|1862.17|1871.08|1863.78|1871.08|1863.78|1868.44|1861.14|33
1732979590000|2024-11-30 15:13:10|1870.98|1863.68|1870.45|1863.15|1870.98|1863.68|1869.98|1862.68|31
1732979600000|2024-11-30 15:13:20|1870.83|1863.53|1871.17|1863.87|1871.76|1864.46|1870.78|1863.48|20
1732979610000|2024-11-30 15:13:30|1871.15|1863.85|1871.01|1863.71|1871.59|1864.29|1870.86|1863.56|27
1732979620000|2024-11-30 15:13:40|1871.06|1863.76|1871.84|1864.54|1871.88|1864.58|1870.99|1863.69|34
1732979630000|2024-11-30 15:13:50|1871.88|1864.58|1872.01|1864.71|1872.22|1864.92|1871.67|1864.37|33
1732979640000|2024-11-30 15:14:00|1872.05|1864.75|1867.29|1859.99|1872.05|1864.75|1867.25|1859.95|37
1732979650000|2024-11-30 15:14:10|1867.44|1860.14|1868.11|1860.81|1868.49|1861.19|1867.14|1859.84|38
1732979660000|2024-11-30 15:14:20|1868.08|1860.78|1869.69|1862.39|1869.69|1862.39|1868.08|1860.78|34
1732979670000|2024-11-30 15:14:30|1870.39|1863.09|1870.38|1863.08|1871.86|1864.56|1870.38|1863.08|31
1732979680000|2024-11-30 15:14:40|1870.69|1863.39|1871.39|1864.09|1871.4|1864.1|1870.2|1862.9|37
1732979690000|2024-11-30 15:14:50|1871.41|1864.11|1870.94|1863.64|1872.2|1864.9|1870.58|1863.28|36
1732979700000|2024-11-30 15:15:00|1871.09|1863.79|1871.19|1863.89|1872.38|1865.08|1870.72|1863.42|40
1732979710000|2024-11-30 15:15:10|1870.96|1863.66|1869.56|1862.26|1871.23|1863.93|1869.56|1862.26|37
1732979720000|2024-11-30 15:15:20|1869.54|1862.24|1868.93|1861.63|1870.11|1862.81|1866.95|1859.65|37
1732979730000|2024-11-30 15:15:30|1869.05|1861.75|1871.17|1863.87|1871.17|1863.87|1869.01|1861.71|35
1732979740000|2024-11-30 15:15:40|1871.07|1863.77|1871.24|1863.94|1871.6|1864.3|1870.41|1863.11|34
1732979750000|2024-11-30 15:15:50|1871.28|1863.98|1871.66|1864.36|1871.93|1864.63|1871.08|1863.78|30
1732979760000|2024-11-30 15:16:00|1871.72|1864.42|1873.15|1865.85|1873.15|1865.85|1871.72|1864.42|28
1732979770000|2024-11-30 15:16:10|1873.3|1866|1875.29|1867.99|1875.89|1868.59|1873.3|1866|35
1732979780000|2024-11-30 15:16:20|1874.71|1867.41|1869.16|1861.86|1874.71|1867.41|1869.16|1861.86|38
1732979790000|2024-11-30 15:16:30|1869.18|1861.88|1867.08|1859.78|1869.18|1861.88|1867.08|1859.78|28
1732979800000|2024-11-30 15:16:40|1866.9|1859.6|1871.19|1863.89|1871.7|1864.4|1865.41|1858.11|37
1732979810000|2024-11-30 15:16:50|1871.15|1863.85|1870.51|1863.21|1871.23|1863.93|1869.93|1862.63|29
1732979820000|2024-11-30 15:17:00|1870.53|1863.23|1872.39|1865.09|1872.94|1865.64|1870.53|1863.23|36
1732979830000|2024-11-30 15:17:10|1872.38|1865.08|1871.11|1863.81|1873.18|1865.88|1870.88|1863.58|36
1732979840000|2024-11-30 15:17:20|1871.24|1863.94|1871.35|1864.05|1872.69|1865.39|1871.06|1863.76|37
1732979850000|2024-11-30 15:17:30|1871.38|1864.08|1871.01|1863.71|1872.05|1864.75|1870.5|1863.2|36
1732979860000|2024-11-30 15:17:40|1870.93|1863.63|1872.51|1865.21|1872.71|1865.41|1870.93|1863.63|32
1732979870000|2024-11-30 15:17:50|1872.44|1865.14|1871.94|1864.64|1872.94|1865.64|1871.66|1864.36|29
1732979880000|2024-11-30 15:18:00|1872.08|1864.78|1873.41|1866.11|1873.53|1866.23|1872.08|1864.78|30
1732979890000|2024-11-30 15:18:10|1873.44|1866.14|1872.56|1865.26|1873.44|1866.14|1872.17|1864.87|35
1732979900000|2024-11-30 15:18:20|1872.49|1865.19|1873.31|1866.01|1873.5|1866.2|1872.48|1865.18|35
1732979910000|2024-11-30 15:18:30|1873.43|1866.13|1874.55|1867.25|1874.77|1867.47|1873.07|1865.77|35
1732979920000|2024-11-30 15:18:40|1874.68|1867.38|1875.46|1868.16|1875.67|1868.37|1874.68|1867.38|32
1732979930000|2024-11-30 15:18:50|1875.82|1868.52|1876.26|1868.96|1877.02|1869.72|1875.82|1868.52|32
1732979940000|2024-11-30 15:19:00|1876.27|1868.97|1877.94|1870.64|1877.94|1870.64|1875.5|1868.2|40
1732979950000|2024-11-30 15:19:10|1877.8|1870.5|1877.63|1870.33|1878.16|1870.86|1877.43|1870.13|31
1732979960000|2024-11-30 15:19:20|1877.2|1869.9|1875.89|1868.59|1877.2|1869.9|1874.89|1867.59|32
1732979970000|2024-11-30 15:19:30|1876.02|1868.72|1876.53|1869.23|1876.53|1869.23|1875.59|1868.29|32
1732979980000|2024-11-30 15:19:40|1876.56|1869.26|1875.06|1867.76|1876.9|1869.6|1875.05|1867.75|32
1732979990000|2024-11-30 15:19:50|1875.03|1867.73|1875.43|1868.13|1875.47|1868.17|1874.54|1867.24|31
1732980000000|2024-11-30 15:20:00|1875.52|1868.22|1873.07|1865.77|1875.93|1868.63|1873|1865.7|34
1732980010000|2024-11-30 15:20:10|1873.05|1865.75|1872.36|1865.06|1873.14|1865.84|1872.19|1864.89|32
1732980020000|2024-11-30 15:20:20|1872.41|1865.11|1872.27|1864.97|1873.19|1865.89|1872.27|1864.97|32
1732980030000|2024-11-30 15:20:30|1872.07|1864.77|1869.69|1862.39|1872.07|1864.77|1869.44|1862.14|30
1732980040000|2024-11-30 15:20:40|1869.7|1862.4|1871.91|1864.61|1871.91|1864.61|1869.7|1862.4|30
1732980050000|2024-11-30 15:20:50|1871.96|1864.66|1872.3|1865|1872.75|1865.45|1871.96|1864.66|31
1732980060000|2024-11-30 15:21:00|1872.38|1865.08|1872.02|1864.72|1872.79|1865.49|1871.61|1864.31|28
1732980070000|2024-11-30 15:21:10|1872.19|1864.89|1872.7|1865.4|1872.88|1865.58|1871.67|1864.37|32
1732980080000|2024-11-30 15:21:20|1872.73|1865.43|1872.71|1865.41|1872.94|1865.64|1871.74|1864.44|29
1732980090000|2024-11-30 15:21:30|1872.74|1865.44|1873.73|1866.43|1874.23|1866.93|1872.27|1864.97|31
1732980100000|2024-11-30 15:21:40|1873.69|1866.39|1874.21|1866.91|1874.4|1867.1|1873.67|1866.37|33
1732980110000|2024-11-30 15:21:50|1874.2|1866.9|1875.71|1868.41|1875.91|1868.61|1874.2|1866.9|32
1732980120000|2024-11-30 15:22:00|1875.77|1868.47|1875.75|1868.45|1875.77|1868.47|1873.97|1866.67|32
1732980130000|2024-11-30 15:22:10|1875.81|1868.51|1874.78|1867.48|1875.98|1868.68|1874.67|1867.37|34
1732980140000|2024-11-30 15:22:20|1874.87|1867.57|1875.13|1867.83|1875.13|1867.83|1873.9|1866.6|33
1732980150000|2024-11-30 15:22:30|1875.05|1867.75|1873.38|1866.08|1875.05|1867.75|1873.21|1865.91|33
1732980160000|2024-11-30 15:22:40|1873.41|1866.11|1872.87|1865.57|1873.41|1866.11|1872.49|1865.19|29
1732980170000|2024-11-30 15:22:50|1872.69|1865.39|1872.84|1865.54|1873.15|1865.85|1872.67|1865.37|26
1732980180000|2024-11-30 15:23:00|1872.97|1865.67|1872.82|1865.52|1873.23|1865.93|1872.16|1864.86|31
1732980190000|2024-11-30 15:23:10|1872.59|1865.29|1872.71|1865.41|1873.14|1865.84|1872.36|1865.06|37
1732980200000|2024-11-30 15:23:20|1872.69|1865.39|1873.23|1865.93|1873.34|1866.04|1872.69|1865.39|34
1732980210000|2024-11-30 15:23:30|1873.22|1865.92|1873.87|1866.57|1874.04|1866.74|1873.21|1865.91|31
1732980220000|2024-11-30 15:23:40|1873.86|1866.56|1872.9|1865.6|1873.96|1866.66|1872.82|1865.52|28
1732980230000|2024-11-30 15:23:50|1872.91|1865.61|1873.62|1866.32|1873.85|1866.55|1872.6|1865.3|29
1732980240000|2024-11-30 15:24:00|1873.55|1866.25|1873.47|1866.17|1873.72|1866.42|1872.2|1864.9|33
1732980250000|2024-11-30 15:24:10|1873.45|1866.15|1873.84|1866.54|1873.84|1866.54|1872.92|1865.62|30
1732980260000|2024-11-30 15:24:20|1873.87|1866.57|1874.92|1867.62|1875.04|1867.74|1873.3|1866|31
1732980270000|2024-11-30 15:24:30|1874.98|1867.68|1877.23|1869.93|1877.24|1869.94|1874.67|1867.37|32
1732980280000|2024-11-30 15:24:40|1877.24|1869.94|1877.05|1869.75|1877.95|1870.65|1877.05|1869.75|16
1732980290000|2024-11-30 15:24:50|1877|1869.7|1875.53|1868.23|1877|1869.7|1874.79|1867.49|36
1732980300000|2024-11-30 15:25:00|1875.42|1868.12|1875.32|1868.02|1876.38|1869.08|1875.32|1868.02|39
1732980310000|2024-11-30 15:25:10|1875.33|1868.03|1876.17|1868.87|1876.32|1869.02|1875.17|1867.87|33
1732980320000|2024-11-30 15:25:20|1876.18|1868.88|1877.72|1870.42|1877.72|1870.42|1876.15|1868.85|29
1732980330000|2024-11-30 15:25:30|1878.12|1870.82|1877.68|1870.38|1878.36|1871.06|1877.35|1870.05|27
1732980340000|2024-11-30 15:25:40|1877.62|1870.32|1877.64|1870.34|1877.75|1870.45|1877.15|1869.85|36
1732980350000|2024-11-30 15:25:50|1877.65|1870.35|1878.5|1871.2|1878.55|1871.25|1877.6|1870.3|28
1732980360000|2024-11-30 15:26:00|1878.55|1871.25|1878.19|1870.89|1878.55|1871.25|1877.76|1870.46|33
1732980370000|2024-11-30 15:26:10|1878.23|1870.93|1878.56|1871.26|1878.59|1871.29|1878.09|1870.79|28
1732980380000|2024-11-30 15:26:20|1878.59|1871.29|1878.4|1871.1|1879.43|1872.13|1877.88|1870.58|35
1732980390000|2024-11-30 15:26:30|1878.39|1871.09|1880.67|1873.37|1880.67|1873.37|1878.39|1871.09|33
1732980400000|2024-11-30 15:26:40|1880.65|1873.35|1880.84|1873.54|1880.91|1873.61|1880.55|1873.25|24
1732980410000|2024-11-30 15:26:50|1880.74|1873.44|1880.85|1873.55|1880.93|1873.63|1880.71|1873.41|21
1732980420000|2024-11-30 15:27:00|1880.69|1873.39|1883.07|1875.77|1883.09|1875.79|1880.67|1873.37|33
1732980430000|2024-11-30 15:27:10|1883.02|1875.72|1882.31|1875.01|1883.17|1875.87|1882.17|1874.87|28
1732980440000|2024-11-30 15:27:20|1882.24|1874.94|1882.11|1874.81|1882.43|1875.13|1882.04|1874.74|29
1732980450000|2024-11-30 15:27:30|1882.12|1874.82|1882.47|1875.17|1882.55|1875.25|1882.04|1874.74|28
1732980460000|2024-11-30 15:27:40|1882.48|1875.18|1883.03|1875.73|1883.03|1875.73|1882.38|1875.08|19
1732980470000|2024-11-30 15:27:50|1883.02|1875.72|1879.95|1872.65|1883.02|1875.72|1879.73|1872.43|35
1732980480000|2024-11-30 15:28:00|1880.15|1872.85|1880.48|1873.18|1880.48|1873.18|1880.05|1872.75|32
1732980490000|2024-11-30 15:28:10|1880.54|1873.24|1881.92|1874.62|1882.21|1874.91|1880.54|1873.24|33
1732980500000|2024-11-30 15:28:20|1881.95|1874.65|1881.38|1874.08|1881.99|1874.69|1881.18|1873.88|34
1732980510000|2024-11-30 15:28:30|1881.33|1874.03|1883.08|1875.78|1883.22|1875.92|1881.33|1874.03|34
1732980520000|2024-11-30 15:28:40|1883.05|1875.75|1883.25|1875.95|1883.42|1876.12|1882.8|1875.5|29
1732980530000|2024-11-30 15:28:50|1883.23|1875.93|1882.71|1875.41|1883.38|1876.08|1882.67|1875.37|28
1732980540000|2024-11-30 15:29:00|1882.68|1875.38|1882.75|1875.45|1882.85|1875.55|1882.24|1874.94|29
1732980550000|2024-11-30 15:29:10|1882.81|1875.51|1882.96|1875.66|1883.39|1876.09|1882.76|1875.46|33
1732980560000|2024-11-30 15:29:20|1883|1875.7|1882.86|1875.56|1883|1875.7|1882.69|1875.39|26
1732980570000|2024-11-30 15:29:30|1882.92|1875.62|1883.31|1876.01|1883.47|1876.17|1882.92|1875.62|29
1732980580000|2024-11-30 15:29:40|1883.29|1875.99|1880.94|1873.64|1883.33|1876.03|1880.94|1873.64|27
1732980590000|2024-11-30 15:29:50|1880.97|1873.67|1881.42|1874.12|1881.61|1874.31|1880.63|1873.33|33
1732980600000|2024-11-30 15:30:00|1881.47|1874.17|1880.62|1873.32|1881.47|1874.17|1880.32|1873.02|35
1732980610000|2024-11-30 15:30:10|1880.59|1873.29|1880.86|1873.56|1880.88|1873.58|1880.59|1873.29|25
1732980620000|2024-11-30 15:30:20|1880.85|1873.55|1880.29|1872.99|1880.9|1873.6|1880.06|1872.76|29
1732980630000|2024-11-30 15:30:30|1880.27|1872.97|1879.13|1871.83|1880.27|1872.97|1878.41|1871.11|31
1732980640000|2024-11-30 15:30:40|1879.09|1871.79|1879.29|1871.99|1879.42|1872.12|1878.56|1871.26|34
1732980650000|2024-11-30 15:30:50|1879.35|1872.05|1880.05|1872.75|1880.4|1873.1|1879.29|1871.99|29
1732980660000|2024-11-30 15:31:00|1880.08|1872.78|1883.22|1875.92|1883.3|1876|1880.08|1872.78|32
1732980670000|2024-11-30 15:31:10|1883.24|1875.94|1883.63|1876.33|1883.73|1876.43|1883.24|1875.94|19
1732980680000|2024-11-30 15:31:20|1883.6|1876.3|1883.4|1876.1|1883.7|1876.4|1883.24|1875.94|24
1732980690000|2024-11-30 15:31:30|1883.38|1876.08|1883.43|1876.13|1883.53|1876.23|1883.38|1876.08|23
1732980700000|2024-11-30 15:31:40|1883.46|1876.16|1884.46|1877.16|1884.46|1877.16|1883.41|1876.11|26
1732980710000|2024-11-30 15:31:50|1885.01|1877.71|1884.64|1877.34|1885.07|1877.77|1884.45|1877.15|31
1732980720000|2024-11-30 15:32:00|1884.7|1877.4|1885.08|1877.78|1885.13|1877.83|1884.58|1877.28|24
1732980730000|2024-11-30 15:32:10|1885.09|1877.79|1885.27|1877.97|1885.29|1877.99|1885.06|1877.76|13
1732980740000|2024-11-30 15:32:20|1885.21|1877.91|1884.27|1876.97|1885.21|1877.91|1884.08|1876.78|29
1732980750000|2024-11-30 15:32:30|1884.24|1876.94|1882.19|1874.89|1884.25|1876.95|1882.19|1874.89|20
1732980760000|2024-11-30 15:32:40|1882.21|1874.91|1881.82|1874.52|1882.51|1875.21|1881.37|1874.07|35
1732980770000|2024-11-30 15:32:50|1881.84|1874.54|1881.48|1874.18|1881.87|1874.57|1881.37|1874.07|29
1732980780000|2024-11-30 15:33:00|1881.54|1874.24|1878.9|1871.6|1881.57|1874.27|1878.78|1871.48|37
1732980790000|2024-11-30 15:33:10|1878.96|1871.66|1880.88|1873.58|1881.68|1874.38|1878.96|1871.66|33
1732980800000|2024-11-30 15:33:20|1880.75|1873.45|1882.14|1874.84|1882.14|1874.84|1880.73|1873.43|34
1732980810000|2024-11-30 15:33:30|1882.11|1874.81|1882.08|1874.78|1882.12|1874.82|1881.83|1874.53|25
1732980820000|2024-11-30 15:33:40|1882.13|1874.83|1882.77|1875.47|1882.84|1875.54|1882.13|1874.83|29
1732980830000|2024-11-30 15:33:50|1882.8|1875.5|1883.73|1876.43|1883.92|1876.62|1882.68|1875.38|27
1732980840000|2024-11-30 15:34:00|1883.71|1876.41|1883.09|1875.79|1884.51|1877.21|1883.02|1875.72|32
1732980850000|2024-11-30 15:34:10|1883.26|1875.96|1884.42|1877.12|1884.53|1877.23|1883.12|1875.82|30
1732980860000|2024-11-30 15:34:20|1884.5|1877.2|1884.05|1876.75|1884.5|1877.2|1883.91|1876.61|24
1732980870000|2024-11-30 15:34:30|1883.94|1876.64|1883.68|1876.38|1884.01|1876.71|1883.16|1875.86|24
1732980880000|2024-11-30 15:34:40|1883.79|1876.49|1884.04|1876.74|1884.13|1876.83|1883.75|1876.45|25
1732980890000|2024-11-30 15:34:50|1884.02|1876.72|1884.42|1877.12|1884.45|1877.15|1883.82|1876.52|35
1732980900000|2024-11-30 15:35:00|1884.49|1877.19|1884.22|1876.92|1885.25|1877.95|1884.04|1876.74|31
1732980910000|2024-11-30 15:35:10|1884.23|1876.93|1884.02|1876.72|1884.23|1876.93|1883.1|1875.8|36
1732980920000|2024-11-30 15:35:20|1884.04|1876.74|1884.81|1877.51|1884.81|1877.51|1883.87|1876.57|32
1732980930000|2024-11-30 15:35:30|1884.79|1877.49|1884.76|1877.46|1884.79|1877.49|1884.6|1877.3|22
1732980940000|2024-11-30 15:35:40|1884.72|1877.42|1884.69|1877.39|1884.81|1877.51|1884.6|1877.3|28
1732980950000|2024-11-30 15:35:50|1884.72|1877.42|1886.82|1879.52|1887.12|1879.82|1884.58|1877.28|25
1732980960000|2024-11-30 15:36:00|1886.77|1879.47|1886.33|1879.03|1886.8|1879.5|1885.92|1878.62|37
1732980970000|2024-11-30 15:36:10|1886.27|1878.97|1887.29|1879.99|1887.62|1880.32|1886.27|1878.97|34
1732980980000|2024-11-30 15:36:20|1887.28|1879.98|1886.46|1879.16|1887.29|1879.99|1886.06|1878.76|31
1732980990000|2024-11-30 15:36:30|1886.81|1879.51|1886.93|1879.63|1886.93|1879.63|1886.44|1879.14|25
1732981000000|2024-11-30 15:36:40|1886.91|1879.61|1887.3|1880|1887.36|1880.06|1886.62|1879.32|28
1732981010000|2024-11-30 15:36:50|1887.26|1879.96|1887|1879.7|1887.34|1880.04|1886.95|1879.65|25
1732981020000|2024-11-30 15:37:00|1887.06|1879.76|1885.62|1878.32|1887.45|1880.15|1884.87|1877.57|31
1732981030000|2024-11-30 15:37:10|1885.75|1878.45|1886.92|1879.62|1887.38|1880.08|1885.75|1878.45|34
1732981040000|2024-11-30 15:37:20|1886.94|1879.64|1887.69|1880.39|1887.69|1880.39|1886.51|1879.21|31
1732981050000|2024-11-30 15:37:30|1887.67|1880.37|1888.24|1880.94|1888.28|1880.98|1887.65|1880.35|34
1732981060000|2024-11-30 15:37:40|1888.23|1880.93|1887.25|1879.95|1888.23|1880.93|1886.95|1879.65|30
1732981070000|2024-11-30 15:37:50|1887.29|1879.99|1888.2|1880.9|1888.2|1880.9|1887.29|1879.99|35
1732981080000|2024-11-30 15:38:00|1888.19|1880.89|1888.16|1880.86|1888.19|1880.89|1887.44|1880.14|21
1732981090000|2024-11-30 15:38:10|1888.17|1880.87|1892.69|1885.39|1892.87|1885.57|1888.17|1880.87|34
1732981100000|2024-11-30 15:38:20|1892.63|1885.33|1894.45|1887.15|1894.61|1887.31|1892|1884.7|31
1732981110000|2024-11-30 15:38:30|1894.5|1887.2|1896.28|1888.98|1896.28|1888.98|1894.5|1887.2|35
1732981120000|2024-11-30 15:38:40|1896.44|1889.14|1896.61|1889.31|1896.85|1889.55|1896.4|1889.1|29
1732981130000|2024-11-30 15:38:50|1896.94|1889.64|1898.84|1891.54|1898.84|1891.54|1896.59|1889.29|18
1732981140000|2024-11-30 15:39:00|1898.86|1891.56|1896.46|1889.16|1898.86|1891.56|1896.46|1889.16|37
1732981150000|2024-11-30 15:39:10|1896.53|1889.23|1895.75|1888.45|1896.53|1889.23|1895.66|1888.36|29
1732981160000|2024-11-30 15:39:20|1895.73|1888.43|1891.32|1884.02|1895.73|1888.43|1891.24|1883.94|37
1732981170000|2024-11-30 15:39:30|1891.2|1883.9|1889.7|1882.4|1891.2|1883.9|1889.7|1882.4|29
1732981180000|2024-11-30 15:39:40|1889.73|1882.43|1889.38|1882.08|1890.55|1883.25|1889.31|1882.01|19
1732981190000|2024-11-30 15:39:50|1889.54|1882.24|1888.17|1880.87|1889.56|1882.26|1887.86|1880.56|24
1732981200000|2024-11-30 15:40:00|1888.15|1880.85|1889.03|1881.73|1889.22|1881.92|1888.13|1880.83|33
1732981210000|2024-11-30 15:40:10|1889.01|1881.71|1889.19|1881.89|1889.19|1881.89|1888.34|1881.04|12
1732981220000|2024-11-30 15:40:20|1889.47|1882.17|1890.47|1883.17|1890.47|1883.17|1889.47|1882.17|18
1732981230000|2024-11-30 15:40:30|1890.65|1883.35|1889.01|1881.71|1890.67|1883.37|1888.37|1881.07|33
1732981240000|2024-11-30 15:40:40|1889.16|1881.86|1890.68|1883.38|1890.96|1883.66|1889.04|1881.74|34
1732981250000|2024-11-30 15:40:50|1890.67|1883.37|1891|1883.7|1891.03|1883.73|1890.46|1883.16|22
1732981260000|2024-11-30 15:41:00|1891.06|1883.76|1890.88|1883.58|1891.38|1884.08|1890.19|1882.89|29
1732981270000|2024-11-30 15:41:10|1890.87|1883.57|1893.07|1885.77|1893.29|1885.99|1890.73|1883.43|38
1732981280000|2024-11-30 15:41:20|1893.05|1885.75|1892.89|1885.59|1893.27|1885.97|1892.89|1885.59|30
1732981290000|2024-11-30 15:41:30|1892.97|1885.67|1892.9|1885.6|1892.99|1885.69|1891.97|1884.67|33
1732981300000|2024-11-30 15:41:40|1892.94|1885.64|1892.76|1885.46|1892.96|1885.66|1891.89|1884.59|30
1732981310000|2024-11-30 15:41:50|1892.93|1885.63|1893.05|1885.75|1893.59|1886.29|1892.8|1885.5|30
1732981320000|2024-11-30 15:42:00|1892.99|1885.69|1895.35|1888.05|1895.87|1888.57|1892.12|1884.82|34
1732981330000|2024-11-30 15:42:10|1895.33|1888.03|1897.3|1890|1897.3|1890|1894.69|1887.39|36
1732981340000|2024-11-30 15:42:20|1897.49|1890.19|1897.23|1889.93|1897.79|1890.49|1896.4|1889.1|32
1732981350000|2024-11-30 15:42:30|1897.17|1889.87|1895.23|1887.93|1897.37|1890.07|1895.23|1887.93|30
1732981360000|2024-11-30 15:42:40|1895.25|1887.95|1894.98|1887.68|1895.25|1887.95|1894.53|1887.23|24
1732981370000|2024-11-30 15:42:50|1895.02|1887.72|1892.59|1885.29|1895.02|1887.72|1892.21|1884.91|28
1732981380000|2024-11-30 15:43:00|1892.63|1885.33|1891.95|1884.65|1892.76|1885.46|1891.95|1884.65|25
1732981390000|2024-11-30 15:43:10|1891.97|1884.67|1891.95|1884.65|1892.14|1884.84|1891.92|1884.62|25
1732981400000|2024-11-30 15:43:20|1891.85|1884.55|1890.88|1883.58|1891.85|1884.55|1889.68|1882.38|32
1732981410000|2024-11-30 15:43:30|1890.91|1883.61|1891.76|1884.46|1891.76|1884.46|1890.84|1883.54|32
1732981420000|2024-11-30 15:43:40|1891.79|1884.49|1891.74|1884.44|1891.79|1884.49|1891.7|1884.4|18
1732981430000|2024-11-30 15:43:50|1891.81|1884.51|1891.67|1884.37|1891.9|1884.6|1891.67|1884.37|19
1732981440000|2024-11-30 15:44:00|1891.75|1884.45|1891.8|1884.5|1891.93|1884.63|1891.67|1884.37|29
1732981450000|2024-11-30 15:44:10|1891.83|1884.53|1892.16|1884.86|1893.22|1885.92|1891.78|1884.48|32
1732981460000|2024-11-30 15:44:20|1891.78|1884.48|1891.58|1884.28|1891.99|1884.69|1891.48|1884.18|31
1732981470000|2024-11-30 15:44:30|1891.51|1884.21|1893.93|1886.63|1894.24|1886.94|1891.51|1884.21|27
1732981480000|2024-11-30 15:44:40|1893.95|1886.65|1893.81|1886.51|1893.95|1886.65|1893.19|1885.89|30
1732981490000|2024-11-30 15:44:50|1893.76|1886.46|1893.04|1885.74|1893.8|1886.5|1892.97|1885.67|24
1732981500000|2024-11-30 15:45:00|1893.01|1885.71|1894.49|1887.19|1894.54|1887.24|1893|1885.7|29
1732981510000|2024-11-30 15:45:10|1894.54|1887.24|1893.96|1886.66|1894.85|1887.55|1893.9|1886.6|28
1732981520000|2024-11-30 15:45:20|1893.9|1886.6|1891.62|1884.32|1893.92|1886.62|1891.62|1884.32|30
1732981530000|2024-11-30 15:45:30|1891.61|1884.31|1893.77|1886.47|1893.8|1886.5|1891.61|1884.31|34
1732981540000|2024-11-30 15:45:40|1893.79|1886.49|1894|1886.7|1894.79|1887.49|1893.76|1886.46|34
1732981550000|2024-11-30 15:45:50|1893.98|1886.68|1897.96|1890.66|1897.96|1890.66|1893.98|1886.68|28
1732981560000|2024-11-30 15:46:00|1898.32|1891.02|1897.97|1890.67|1899.1|1891.8|1897.97|1890.67|34
1732981570000|2024-11-30 15:46:10|1897.92|1890.62|1898.06|1890.76|1898.22|1890.92|1897.69|1890.39|37
1732981580000|2024-11-30 15:46:20|1898.04|1890.74|1898|1890.7|1898.17|1890.87|1897.72|1890.42|33
1732981590000|2024-11-30 15:46:30|1897.94|1890.64|1895.45|1888.15|1897.94|1890.64|1895.45|1888.15|32
1732981600000|2024-11-30 15:46:40|1895.41|1888.11|1894.2|1886.9|1895.41|1888.11|1894.19|1886.89|28
1732981610000|2024-11-30 15:46:50|1894.06|1886.76|1894.83|1887.53|1894.83|1887.53|1893.95|1886.65|30
1732981620000|2024-11-30 15:47:00|1894.82|1887.52|1894.39|1887.09|1895.07|1887.77|1894.21|1886.91|32
1732981630000|2024-11-30 15:47:10|1894.37|1887.07|1894.64|1887.34|1894.7|1887.4|1894.3|1887|32
1732981640000|2024-11-30 15:47:20|1894.65|1887.35|1896.21|1888.91|1896.43|1889.13|1894.17|1886.87|31
1732981650000|2024-11-30 15:47:30|1896.23|1888.93|1893.8|1886.5|1896.28|1888.98|1893.62|1886.32|36
1732981660000|2024-11-30 15:47:40|1893.84|1886.54|1894.06|1886.76|1894.33|1887.03|1893.79|1886.49|25
1732981670000|2024-11-30 15:47:50|1894.1|1886.8|1894.22|1886.92|1894.25|1886.95|1893.95|1886.65|18
1732981680000|2024-11-30 15:48:00|1894.21|1886.91|1894.32|1887.02|1894.32|1887.02|1894.16|1886.86|24
1732981690000|2024-11-30 15:48:10|1894.71|1887.41|1896.96|1889.66|1897.03|1889.73|1894.71|1887.41|33
1732981700000|2024-11-30 15:48:20|1897.02|1889.72|1897.79|1890.49|1897.86|1890.56|1897.02|1889.72|17
1732981710000|2024-11-30 15:48:30|1897.82|1890.52|1897.56|1890.26|1897.82|1890.52|1896.75|1889.45|27
1732981720000|2024-11-30 15:48:40|1897.73|1890.43|1898.65|1891.35|1898.68|1891.38|1897.73|1890.43|24
1732981730000|2024-11-30 15:48:50|1898.54|1891.24|1898.88|1891.58|1899.11|1891.81|1898.21|1890.91|24
1732981740000|2024-11-30 15:49:00|1898.59|1891.29|1897.34|1890.04|1898.59|1891.29|1897.34|1890.04|35
1732981750000|2024-11-30 15:49:10|1897.55|1890.25|1899.84|1892.54|1899.84|1892.54|1897.55|1890.25|34
1732981760000|2024-11-30 15:49:20|1899.9|1892.6|1899.85|1892.55|1899.9|1892.6|1898.96|1891.66|30
1732981770000|2024-11-30 15:49:30|1899.87|1892.57|1899.96|1892.66|1899.96|1892.66|1899.86|1892.56|21
1732981780000|2024-11-30 15:49:40|1899.97|1892.67|1899.88|1892.58|1900.3|1893|1899.88|1892.58|16
1732981790000|2024-11-30 15:49:50|1899.89|1892.59|1898.66|1891.36|1899.91|1892.61|1898.61|1891.31|36
1732981800000|2024-11-30 15:50:00|1898.8|1891.5|1897.68|1890.38|1898.91|1891.61|1897.63|1890.33|37
1732981810000|2024-11-30 15:50:10|1897.34|1890.04|1895.74|1888.44|1897.34|1890.04|1895.48|1888.18|34
1732981820000|2024-11-30 15:50:20|1895.72|1888.42|1893.73|1886.43|1895.72|1888.42|1892.8|1885.5|31
1732981830000|2024-11-30 15:50:30|1893.75|1886.45|1893.6|1886.3|1894|1886.7|1893.58|1886.28|30
1732981840000|2024-11-30 15:50:40|1893.68|1886.38|1893.24|1885.94|1894.53|1887.23|1893.24|1885.94|31
1732981850000|2024-11-30 15:50:50|1893.21|1885.91|1893.98|1886.68|1893.98|1886.68|1893.21|1885.91|24
1732981860000|2024-11-30 15:51:00|1894.03|1886.73|1895.16|1887.86|1895.79|1888.49|1894.03|1886.73|31
1732981870000|2024-11-30 15:51:10|1895.06|1887.76|1895.9|1888.6|1895.9|1888.6|1895.06|1887.76|31
1732981880000|2024-11-30 15:51:20|1895.92|1888.62|1894.72|1887.42|1895.92|1888.62|1894.63|1887.33|35
1732981890000|2024-11-30 15:51:30|1894.65|1887.35|1894.56|1887.26|1895.57|1888.27|1893.7|1886.4|36
1732981900000|2024-11-30 15:51:40|1894.65|1887.35|1894.37|1887.07|1894.67|1887.37|1893.91|1886.61|27
1732981910000|2024-11-30 15:51:50|1894.41|1887.11|1893.8|1886.5|1894.45|1887.15|1893.62|1886.32|32
1732981920000|2024-11-30 15:52:00|1893.91|1886.61|1893.68|1886.38|1893.92|1886.62|1893.66|1886.36|29
1732981930000|2024-11-30 15:52:10|1893.71|1886.41|1895.76|1888.46|1895.76|1888.46|1893.65|1886.35|34
1732981940000|2024-11-30 15:52:20|1895.85|1888.55|1894.84|1887.54|1895.9|1888.6|1894.75|1887.45|31
1732981950000|2024-11-30 15:52:30|1894.86|1887.56|1895.67|1888.37|1895.67|1888.37|1894.74|1887.44|28
1732981960000|2024-11-30 15:52:40|1895.91|1888.61|1895.65|1888.35|1896.04|1888.74|1895.62|1888.32|26
1732981970000|2024-11-30 15:52:50|1895.62|1888.32|1894.65|1887.35|1895.72|1888.42|1894.52|1887.22|24
1732981980000|2024-11-30 15:53:00|1894.69|1887.39|1894.15|1886.85|1894.69|1887.39|1894.15|1886.85|35
1732981990000|2024-11-30 15:53:10|1894.16|1886.86|1891.85|1884.55|1894.16|1886.86|1891.79|1884.49|34
1732982000000|2024-11-30 15:53:20|1891.74|1884.44|1890.77|1883.47|1891.81|1884.51|1890.23|1882.93|28
1732982010000|2024-11-30 15:53:30|1890.8|1883.5|1891.32|1884.02|1891.35|1884.05|1890.74|1883.44|34
1732982020000|2024-11-30 15:53:40|1891.28|1883.98|1891.58|1884.28|1891.61|1884.31|1890.92|1883.62|26
1732982030000|2024-11-30 15:53:50|1891.54|1884.24|1891.25|1883.95|1891.58|1884.28|1891.13|1883.83|18
1732982040000|2024-11-30 15:54:00|1891.27|1883.97|1891.37|1884.07|1891.62|1884.32|1891.06|1883.76|22
1732982050000|2024-11-30 15:54:10|1891.29|1883.99|1890.86|1883.56|1891.29|1883.99|1890.78|1883.48|31
1732982060000|2024-11-30 15:54:20|1891.04|1883.74|1891.86|1884.56|1891.92|1884.62|1891.04|1883.74|21
1732982070000|2024-11-30 15:54:30|1891.9|1884.6|1893.66|1886.36|1893.66|1886.36|1891.89|1884.59|32
1732982080000|2024-11-30 15:54:40|1893.65|1886.35|1892.74|1885.44|1893.66|1886.36|1892.33|1885.03|25
1732982090000|2024-11-30 15:54:50|1892.6|1885.3|1895.25|1887.95|1895.79|1888.49|1892.59|1885.29|31
1732982100000|2024-11-30 15:55:00|1895.27|1887.97|1896.22|1888.92|1896.22|1888.92|1894.87|1887.57|27
1732982110000|2024-11-30 15:55:10|1896.18|1888.88|1894.4|1887.1|1896.18|1888.88|1894.4|1887.1|21
1732982120000|2024-11-30 15:55:20|1894.42|1887.12|1894.84|1887.54|1895.24|1887.94|1894.42|1887.12|32
1732982130000|2024-11-30 15:55:30|1894.77|1887.47|1894.19|1886.89|1894.87|1887.57|1893.21|1885.91|34
1732982140000|2024-11-30 15:55:40|1894.17|1886.87|1894.43|1887.13|1894.43|1887.13|1893.38|1886.08|31
1732982150000|2024-11-30 15:55:50|1894.32|1887.02|1895.69|1888.39|1895.77|1888.47|1894.25|1886.95|26
1732982160000|2024-11-30 15:56:00|1895.44|1888.14|1893.94|1886.64|1895.59|1888.29|1893.94|1886.64|26
1732982170000|2024-11-30 15:56:10|1893.79|1886.49|1893.8|1886.5|1894.21|1886.91|1893.45|1886.15|29
1732982180000|2024-11-30 15:56:20|1893.78|1886.48|1894.12|1886.82|1894.28|1886.98|1893.13|1885.83|32
1732982190000|2024-11-30 15:56:30|1893.69|1886.39|1893.44|1886.14|1893.69|1886.39|1893.28|1885.98|21
1732982200000|2024-11-30 15:56:40|1893.59|1886.29|1892.55|1885.25|1893.59|1886.29|1892.55|1885.25|21
1732982210000|2024-11-30 15:56:50|1892.44|1885.14|1891.75|1884.45|1892.44|1885.14|1891.72|1884.42|20
1732982220000|2024-11-30 15:57:00|1892.05|1884.75|1893.25|1885.95|1893.69|1886.39|1891.99|1884.69|32
1732982230000|2024-11-30 15:57:10|1893.23|1885.93|1893.84|1886.54|1893.86|1886.56|1893.21|1885.91|18
1732982240000|2024-11-30 15:57:20|1893.86|1886.56|1893.24|1885.94|1893.86|1886.56|1893.24|1885.94|31
1732982250000|2024-11-30 15:57:30|1893.15|1885.85|1894.13|1886.83|1894.15|1886.85|1893.15|1885.85|25
1732982260000|2024-11-30 15:57:40|1894.12|1886.82|1894.21|1886.91|1894.79|1887.49|1894.12|1886.82|22
1732982270000|2024-11-30 15:57:50|1894.23|1886.93|1894.26|1886.96|1894.84|1887.54|1894.14|1886.84|29
1732982280000|2024-11-30 15:58:00|1894.24|1886.94|1895.21|1887.91|1895.25|1887.95|1894.19|1886.89|21
1732982290000|2024-11-30 15:58:10|1895.19|1887.89|1894.51|1887.21|1895.57|1888.27|1894.41|1887.11|26
1732982300000|2024-11-30 15:58:20|1894.41|1887.11|1895.18|1887.88|1895.25|1887.95|1894.3|1887|28
1732982310000|2024-11-30 15:58:30|1895.21|1887.91|1893.09|1885.79|1895.21|1887.91|1892.83|1885.53|29
1732982320000|2024-11-30 15:58:40|1893.08|1885.78|1894.16|1886.86|1894.16|1886.86|1892.27|1884.97|34
1732982330000|2024-11-30 15:58:50|1894.11|1886.81|1893.51|1886.21|1894.16|1886.86|1893.4|1886.1|26
1732982340000|2024-11-30 15:59:00|1893.54|1886.24|1894.16|1886.86|1894.17|1886.87|1893.44|1886.14|22
1732982350000|2024-11-30 15:59:10|1894.22|1886.92|1894.29|1886.99|1894.29|1886.99|1894.16|1886.86|12
1732982360000|2024-11-30 15:59:20|1894.22|1886.92|1892.85|1885.55|1894.29|1886.99|1892.85|1885.55|24
1732982370000|2024-11-30 15:59:30|1892.86|1885.56|1892.17|1884.87|1892.87|1885.57|1892.16|1884.86|27
1732982380000|2024-11-30 15:59:40|1892.18|1884.88|1892.4|1885.1|1892.84|1885.54|1892.16|1884.86|25
1732982390000|2024-11-30 15:59:50|1892.52|1885.22|1891.79|1884.49|1892.52|1885.22|1891.66|1884.36|13
1732982400000|2024-11-30 16:00:00|1891.81|1884.51|1893.19|1885.89|1893.34|1886.04|1891.81|1884.51|29
1732982410000|2024-11-30 16:00:10|1893.26|1885.96|1897.3|1890|1897.43|1890.13|1893.26|1885.96|31
1732982420000|2024-11-30 16:00:20|1897.33|1890.03|1897.16|1889.86|1897.33|1890.03|1896.32|1889.02|30
1732982430000|2024-11-30 16:00:30|1897.15|1889.85|1897.44|1890.14|1897.64|1890.34|1897.15|1889.85|28
1732982440000|2024-11-30 16:00:40|1897.64|1890.34|1896.22|1888.92|1897.83|1890.53|1895.76|1888.46|24
1732982450000|2024-11-30 16:00:50|1896.23|1888.93|1895.37|1888.07|1896.29|1888.99|1895.33|1888.03|31
1732982460000|2024-11-30 16:01:00|1895.34|1888.04|1894.91|1887.61|1895.5|1888.2|1894.88|1887.58|31
1732982470000|2024-11-30 16:01:10|1895.2|1887.9|1894.37|1887.07|1895.21|1887.91|1893.57|1886.27|34
1732982480000|2024-11-30 16:01:20|1894.35|1887.05|1895.25|1887.95|1896|1888.7|1894.35|1887.05|36
1732982490000|2024-11-30 16:01:30|1895.24|1887.94|1895.07|1887.77|1895.24|1887.94|1894.31|1887.01|33
1732982500000|2024-11-30 16:01:40|1895.05|1887.75|1898.34|1891.04|1898.4|1891.1|1895.01|1887.71|38
1732982510000|2024-11-30 16:01:50|1898.37|1891.07|1900.5|1893.2|1902.4|1895.1|1898.24|1890.94|27
1732982520000|2024-11-30 16:02:00|1900.64|1893.34|1903.27|1895.97|1903.58|1896.28|1900.59|1893.29|36
1732982530000|2024-11-30 16:02:10|1903.15|1895.85|1903.23|1895.93|1903.34|1896.04|1902.19|1894.89|33
1732982540000|2024-11-30 16:02:20|1903.22|1895.92|1902.78|1895.48|1903.22|1895.92|1902.39|1895.09|17
1732982550000|2024-11-30 16:02:30|1902.9|1895.6|1901.42|1894.12|1903.34|1896.04|1901.42|1894.12|27
1732982560000|2024-11-30 16:02:40|1901.45|1894.15|1902.67|1895.37|1903.11|1895.81|1901.13|1893.83|21
1732982570000|2024-11-30 16:02:50|1902.71|1895.41|1902.79|1895.49|1902.98|1895.68|1902.41|1895.11|13
1732982580000|2024-11-30 16:03:00|1902.78|1895.48|1903.02|1895.72|1903.41|1896.11|1902.78|1895.48|29
1732982590000|2024-11-30 16:03:10|1903.07|1895.77|1903.39|1896.09|1903.43|1896.13|1903.07|1895.77|22
1732982600000|2024-11-30 16:03:20|1903.4|1896.1|1911.47|1904.17|1911.47|1904.17|1903.4|1896.1|31
1732982610000|2024-11-30 16:03:30|1911.49|1904.19|1913.32|1906.02|1914.15|1906.85|1911.49|1904.19|36
1732982620000|2024-11-30 16:03:40|1913.36|1906.06|1914.15|1906.85|1914.16|1906.86|1912.5|1905.2|35
1732982630000|2024-11-30 16:03:50|1914.17|1906.87|1916.45|1909.15|1917.08|1909.78|1914.01|1906.71|35
1732982640000|2024-11-30 16:04:00|1916.83|1909.53|1915.72|1908.42|1917|1909.7|1914.6|1907.3|38
1732982650000|2024-11-30 16:04:10|1915.77|1908.47|1914.74|1907.44|1917|1909.7|1914.23|1906.93|36
1732982660000|2024-11-30 16:04:20|1914.82|1907.52|1914.73|1907.43|1915.89|1908.59|1914.26|1906.96|35
1732982670000|2024-11-30 16:04:30|1914.55|1907.25|1912.29|1904.99|1914.55|1907.25|1912.18|1904.88|37
1732982680000|2024-11-30 16:04:40|1912.69|1905.39|1913|1905.7|1914.17|1906.87|1912.68|1905.38|30
1732982690000|2024-11-30 16:04:50|1911.71|1904.41|1912.1|1904.8|1912.1|1904.8|1909.76|1902.46|38
1732982700000|2024-11-30 16:05:00|1912.15|1904.85|1912.7|1905.4|1912.78|1905.48|1911.35|1904.05|36
1732982710000|2024-11-30 16:05:10|1912.69|1905.39|1913.13|1905.83|1913.13|1905.83|1910.55|1903.25|32
1732982720000|2024-11-30 16:05:20|1913.17|1905.87|1917.24|1909.94|1917.24|1909.94|1913.17|1905.87|36
1732982730000|2024-11-30 16:05:30|1917.35|1910.05|1920.68|1913.38|1920.68|1913.38|1917.35|1910.05|34
1732982740000|2024-11-30 16:05:40|1920.65|1913.35|1918.23|1910.93|1920.72|1913.42|1918.23|1910.93|32
1732982750000|2024-11-30 16:05:50|1918.21|1910.91|1915.17|1907.87|1918.46|1911.16|1914.54|1907.24|34
1732982760000|2024-11-30 16:06:00|1915.18|1907.88|1915.53|1908.23|1917.07|1909.77|1915.18|1907.88|31
1732982770000|2024-11-30 16:06:10|1915.5|1908.2|1914.45|1907.15|1915.5|1908.2|1914.25|1906.95|30
1732982780000|2024-11-30 16:06:20|1914.72|1907.42|1912.85|1905.55|1914.72|1907.42|1912.67|1905.37|24
1732982790000|2024-11-30 16:06:30|1913.09|1905.79|1913.06|1905.76|1913.31|1906.01|1912.39|1905.09|23
1732982800000|2024-11-30 16:06:40|1913.07|1905.77|1913.44|1906.14|1914.32|1907.02|1913.07|1905.77|32
1732982810000|2024-11-30 16:06:50|1913.43|1906.13|1914.42|1907.12|1914.82|1907.52|1913.41|1906.11|33
1732982820000|2024-11-30 16:07:00|1914.38|1907.08|1916.29|1908.99|1918.26|1910.96|1914.28|1906.98|29
1732982830000|2024-11-30 16:07:10|1915.83|1908.53|1915.4|1908.1|1915.94|1908.64|1915.33|1908.03|36
1732982840000|2024-11-30 16:07:20|1915.44|1908.14|1913.9|1906.6|1915.61|1908.31|1913.9|1906.6|28
1732982850000|2024-11-30 16:07:30|1913.7|1906.4|1914.35|1907.05|1914.36|1907.06|1912.71|1905.41|28
1732982860000|2024-11-30 16:07:40|1914.3|1907|1912.84|1905.54|1914.3|1907|1912.59|1905.29|27
1732982870000|2024-11-30 16:07:50|1912.82|1905.52|1912.72|1905.42|1912.82|1905.52|1912.17|1904.87|27
1732982880000|2024-11-30 16:08:00|1912.92|1905.62|1911.53|1904.23|1913.28|1905.98|1911.53|1904.23|26
1732982890000|2024-11-30 16:08:10|1910.87|1903.57|1907.97|1900.67|1910.87|1903.57|1907.54|1900.24|33
1732982900000|2024-11-30 16:08:20|1908.02|1900.72|1907.54|1900.24|1908.64|1901.34|1907.4|1900.1|31
1732982910000|2024-11-30 16:08:30|1907.51|1900.21|1907.57|1900.27|1908.37|1901.07|1907.4|1900.1|35
1732982920000|2024-11-30 16:08:40|1907.52|1900.22|1908.42|1901.12|1908.42|1901.12|1907.47|1900.17|24
1732982930000|2024-11-30 16:08:50|1908.47|1901.17|1908.52|1901.22|1908.61|1901.31|1908.33|1901.03|36
1732982940000|2024-11-30 16:09:00|1908.55|1901.25|1908.53|1901.23|1908.65|1901.35|1907.71|1900.41|30
1732982950000|2024-11-30 16:09:10|1908.54|1901.24|1911.36|1904.06|1911.43|1904.13|1908.49|1901.19|27
1732982960000|2024-11-30 16:09:20|1911.48|1904.18|1910.16|1902.86|1911.56|1904.26|1910.16|1902.86|32
1732982970000|2024-11-30 16:09:30|1910.25|1902.95|1908.65|1901.35|1910.35|1903.05|1908.65|1901.35|28
1732982980000|2024-11-30 16:09:40|1908.5|1901.2|1907.21|1899.91|1908.5|1901.2|1907.16|1899.86|37
1732982990000|2024-11-30 16:09:50|1907.23|1899.93|1908.23|1900.93|1908.23|1900.93|1907.23|1899.93|34
1732983000000|2024-11-30 16:10:00|1908.29|1900.99|1907.21|1899.91|1908.29|1900.99|1907.15|1899.85|29
1732983010000|2024-11-30 16:10:10|1907.2|1899.9|1907.51|1900.21|1907.7|1900.4|1907.1|1899.8|35
1732983020000|2024-11-30 16:10:20|1907.65|1900.35|1909.05|1901.75|1909.29|1901.99|1907.65|1900.35|34
1732983030000|2024-11-30 16:10:30|1909.09|1901.79|1910.09|1902.79|1910.14|1902.84|1908.34|1901.04|35
1732983040000|2024-11-30 16:10:40|1910.08|1902.78|1908.2|1900.9|1910.08|1902.78|1908.2|1900.9|39
1732983050000|2024-11-30 16:10:50|1908.33|1901.03|1908.15|1900.85|1908.51|1901.21|1908.15|1900.85|25
1732983060000|2024-11-30 16:11:00|1908.22|1900.92|1907.44|1900.14|1909.15|1901.85|1907.21|1899.91|29
1732983070000|2024-11-30 16:11:10|1907.41|1900.11|1906.1|1898.8|1907.41|1900.11|1906.02|1898.72|36
1732983080000|2024-11-30 16:11:20|1906.14|1898.84|1905.14|1897.84|1906.16|1898.86|1905.13|1897.83|34
1732983090000|2024-11-30 16:11:30|1905.21|1897.91|1903.15|1895.85|1905.21|1897.91|1903.15|1895.85|36
1732983100000|2024-11-30 16:11:40|1903.31|1896.01|1904.22|1896.92|1904.22|1896.92|1903.16|1895.86|29
1732983110000|2024-11-30 16:11:50|1904.12|1896.82|1904.34|1897.04|1904.34|1897.04|1903.39|1896.09|39
1732983120000|2024-11-30 16:12:00|1904.29|1896.99|1901.72|1894.42|1904.31|1897.01|1901.72|1894.42|32
1732983130000|2024-11-30 16:12:10|1901.65|1894.35|1898.58|1891.28|1902.03|1894.73|1898.5|1891.2|36
1732983140000|2024-11-30 16:12:20|1898.66|1891.36|1893.59|1886.29|1898.69|1891.39|1893.09|1885.79|40
1732983150000|2024-11-30 16:12:30|1893.58|1886.28|1893.73|1886.43|1894.43|1887.13|1893.3|1886|31
1732983160000|2024-11-30 16:12:40|1893.7|1886.4|1894.19|1886.89|1894.35|1887.05|1893.53|1886.23|30
1732983170000|2024-11-30 16:12:50|1894.24|1886.94|1894.83|1887.53|1895.01|1887.71|1894.09|1886.79|24
1732983180000|2024-11-30 16:13:00|1894.8|1887.5|1891.12|1883.82|1894.8|1887.5|1887.77|1880.47|35
1732983190000|2024-11-30 16:13:10|1891.32|1884.02|1891.16|1883.86|1891.41|1884.11|1890.93|1883.63|29
1732983200000|2024-11-30 16:13:20|1891.15|1883.85|1888.79|1881.49|1891.24|1883.94|1887.83|1880.53|33
1732983210000|2024-11-30 16:13:30|1888.8|1881.5|1888.47|1881.17|1889.26|1881.96|1888.47|1881.17|25
1732983220000|2024-11-30 16:13:40|1888.46|1881.16|1888.21|1880.91|1888.55|1881.25|1888.02|1880.72|24
1732983230000|2024-11-30 16:13:50|1888.33|1881.03|1889.65|1882.35|1890.09|1882.79|1887.92|1880.62|29
1732983240000|2024-11-30 16:14:00|1889.38|1882.08|1890.02|1882.72|1890.24|1882.94|1889.38|1882.08|31
1732983250000|2024-11-30 16:14:10|1890.01|1882.71|1889.99|1882.69|1890.21|1882.91|1889.21|1881.91|35
1732983260000|2024-11-30 16:14:20|1889.88|1882.58|1887.07|1879.77|1889.96|1882.66|1887.07|1879.77|36
1732983270000|2024-11-30 16:14:30|1887.13|1879.83|1887.08|1879.78|1887.14|1879.84|1886.99|1879.69|32
1732983280000|2024-11-30 16:14:40|1887.06|1879.76|1887.08|1879.78|1887.26|1879.96|1886.53|1879.23|25
1732983290000|2024-11-30 16:14:50|1887.12|1879.82|1887.13|1879.83|1887.35|1880.05|1887.06|1879.76|24
1732983300000|2024-11-30 16:15:00|1887.06|1879.76|1885.35|1878.05|1887.31|1880.01|1885.35|1878.05|33
1732983310000|2024-11-30 16:15:10|1885.38|1878.08|1885.4|1878.1|1885.47|1878.17|1884.64|1877.34|29
1732983320000|2024-11-30 16:15:20|1885.59|1878.29|1885.41|1878.11|1886.45|1879.15|1885.41|1878.11|31
1732983330000|2024-11-30 16:15:30|1885.57|1878.27|1885.73|1878.43|1886.5|1879.2|1885.57|1878.27|33
1732983340000|2024-11-30 16:15:40|1885.64|1878.34|1884.29|1876.99|1885.75|1878.45|1884.24|1876.94|33
1732983350000|2024-11-30 16:15:50|1884.26|1876.96|1882.72|1875.42|1884.26|1876.96|1882.63|1875.33|26
1732983360000|2024-11-30 16:16:00|1882.74|1875.44|1882.32|1875.02|1883.2|1875.9|1881.78|1874.48|32
1732983370000|2024-11-30 16:16:10|1882.2|1874.9|1881.27|1873.97|1882.21|1874.91|1880.31|1873.01|31
1732983380000|2024-11-30 16:16:20|1881.26|1873.96|1879.81|1872.51|1881.26|1873.96|1879.81|1872.51|32
1732983390000|2024-11-30 16:16:30|1879.84|1872.54|1879.35|1872.05|1879.84|1872.54|1879.21|1871.91|24
1732983400000|2024-11-30 16:16:40|1879.34|1872.04|1878.65|1871.35|1879.34|1872.04|1878.65|1871.35|23
1732983410000|2024-11-30 16:16:50|1878.73|1871.43|1878.27|1870.97|1879.25|1871.95|1878.22|1870.92|25
1732983420000|2024-11-30 16:17:00|1878.31|1871.01|1879.22|1871.92|1879.25|1871.95|1878.31|1871.01|25
1732983430000|2024-11-30 16:17:10|1879.25|1871.95|1881.02|1873.72|1881.02|1873.72|1879.06|1871.76|32
1732983440000|2024-11-30 16:17:20|1881.12|1873.82|1883.88|1876.58|1883.89|1876.59|1881.12|1873.82|33
1732983450000|2024-11-30 16:17:30|1883.92|1876.62|1882.64|1875.34|1883.98|1876.68|1882.33|1875.03|32
1732983460000|2024-11-30 16:17:40|1882.67|1875.37|1882.62|1875.32|1882.68|1875.38|1881.89|1874.59|25
1732983470000|2024-11-30 16:17:50|1882.68|1875.38|1883.18|1875.88|1883.79|1876.49|1882.58|1875.28|31
1732983480000|2024-11-30 16:18:00|1883.26|1875.96|1884.12|1876.82|1884.14|1876.84|1882.69|1875.39|31
1732983490000|2024-11-30 16:18:10|1884.07|1876.77|1883.64|1876.34|1884.07|1876.77|1882.95|1875.65|35
1732983500000|2024-11-30 16:18:20|1883.7|1876.4|1885.24|1877.94|1885.6|1878.3|1883.7|1876.4|30
1732983510000|2024-11-30 16:18:30|1885.09|1877.79|1884.38|1877.08|1885.09|1877.79|1884.23|1876.93|34
1732983520000|2024-11-30 16:18:40|1884.41|1877.11|1881.84|1874.54|1884.42|1877.12|1881.72|1874.42|27
1732983530000|2024-11-30 16:18:50|1882.02|1874.72|1882.71|1875.41|1882.81|1875.51|1881.83|1874.53|26
1732983540000|2024-11-30 16:19:00|1882.61|1875.31|1882.24|1874.94|1882.82|1875.52|1881.84|1874.54|30
1732983550000|2024-11-30 16:19:10|1882.28|1874.98|1879.37|1872.07|1882.43|1875.13|1879.33|1872.03|34
1732983560000|2024-11-30 16:19:20|1879.41|1872.11|1878.7|1871.4|1879.61|1872.31|1878.51|1871.21|31
1732983570000|2024-11-30 16:19:30|1878.51|1871.21|1878.69|1871.39|1879.07|1871.77|1878.23|1870.93|29
1732983580000|2024-11-30 16:19:40|1878.45|1871.15|1880.22|1872.92|1880.38|1873.08|1878.26|1870.96|31
1732983590000|2024-11-30 16:19:50|1880.23|1872.93|1880.19|1872.89|1880.6|1873.3|1880.11|1872.81|30
1732983600000|2024-11-30 16:20:00|1880.13|1872.83|1879.32|1872.02|1880.25|1872.95|1878.84|1871.54|33
1732983610000|2024-11-30 16:20:10|1879.51|1872.21|1881.15|1873.85|1881.19|1873.89|1879.25|1871.95|33
1732983620000|2024-11-30 16:20:20|1881.16|1873.86|1881.41|1874.11|1882.61|1875.31|1881.11|1873.81|26
1732983630000|2024-11-30 16:20:30|1881.29|1873.99|1882.05|1874.75|1882.27|1874.97|1881.29|1873.99|34
1732983640000|2024-11-30 16:20:40|1882.03|1874.73|1883.18|1875.88|1883.33|1876.03|1881.5|1874.2|36
1732983650000|2024-11-30 16:20:50|1883.28|1875.98|1881.43|1874.13|1883.28|1875.98|1881.42|1874.12|27
1732983660000|2024-11-30 16:21:00|1881.45|1874.15|1878.86|1871.56|1881.45|1874.15|1878.86|1871.56|36
1732983670000|2024-11-30 16:21:10|1878.6|1871.3|1879.79|1872.49|1879.79|1872.49|1878.35|1871.05|32
1732983680000|2024-11-30 16:21:20|1879.82|1872.52|1878.34|1871.04|1879.82|1872.52|1878.14|1870.84|37
1732983690000|2024-11-30 16:21:30|1878.45|1871.15|1877.37|1870.07|1878.53|1871.23|1877.25|1869.95|30
1732983700000|2024-11-30 16:21:40|1877.36|1870.06|1878.24|1870.94|1878.24|1870.94|1877.36|1870.06|21
1732983710000|2024-11-30 16:21:50|1878.27|1870.97|1878.01|1870.71|1878.29|1870.99|1877.33|1870.03|25
1732983720000|2024-11-30 16:22:00|1878.09|1870.79|1878.51|1871.21|1878.55|1871.25|1877.74|1870.44|31
1732983730000|2024-11-30 16:22:10|1878.46|1871.16|1878.66|1871.36|1878.82|1871.52|1878|1870.7|28
1732983740000|2024-11-30 16:22:20|1878.63|1871.33|1877.79|1870.49|1879.36|1872.06|1877.76|1870.46|28
1732983750000|2024-11-30 16:22:30|1877.77|1870.47|1877.44|1870.14|1877.77|1870.47|1877.36|1870.06|29
1732983760000|2024-11-30 16:22:40|1877.67|1870.37|1877.13|1869.83|1877.67|1870.37|1876.64|1869.34|27
1732983770000|2024-11-30 16:22:50|1877.1|1869.8|1878.29|1870.99|1878.29|1870.99|1876.88|1869.58|33
1732983780000|2024-11-30 16:23:00|1878.27|1870.97|1876.62|1869.32|1878.32|1871.02|1876.62|1869.32|25
1732983790000|2024-11-30 16:23:10|1876.58|1869.28|1877.64|1870.34|1877.64|1870.34|1876.57|1869.27|31
1732983800000|2024-11-30 16:23:20|1877.65|1870.35|1877.8|1870.5|1877.93|1870.63|1877.54|1870.24|28
1732983810000|2024-11-30 16:23:30|1877.93|1870.63|1879.19|1871.89|1879.48|1872.18|1877.93|1870.63|36
1732983820000|2024-11-30 16:23:40|1879.22|1871.92|1879.36|1872.06|1879.36|1872.06|1878.76|1871.46|25
1732983830000|2024-11-30 16:23:50|1879.35|1872.05|1879.62|1872.32|1879.66|1872.36|1879.32|1872.02|21
1732983840000|2024-11-30 16:24:00|1879.53|1872.23|1879.86|1872.56|1879.94|1872.64|1878.85|1871.55|33
1732983850000|2024-11-30 16:24:10|1879.89|1872.59|1878.85|1871.55|1879.93|1872.63|1878.79|1871.49|31
1732983860000|2024-11-30 16:24:20|1878.8|1871.5|1879.31|1872.01|1879.98|1872.68|1878.74|1871.44|33
1732983870000|2024-11-30 16:24:30|1879.17|1871.87|1879.1|1871.8|1879.17|1871.87|1878.34|1871.04|30
1732983880000|2024-11-30 16:24:40|1879.08|1871.78|1879.54|1872.24|1879.6|1872.3|1878.93|1871.63|34
1732983890000|2024-11-30 16:24:50|1879.58|1872.28|1878.81|1871.51|1879.59|1872.29|1878.65|1871.35|34
1732983900000|2024-11-30 16:25:00|1878.71|1871.41|1879.87|1872.57|1880.62|1873.32|1878.68|1871.38|36
1732983910000|2024-11-30 16:25:10|1879.86|1872.56|1879.39|1872.09|1880.05|1872.75|1879.31|1872.01|31
1732983920000|2024-11-30 16:25:20|1879.43|1872.13|1876.41|1869.11|1879.43|1872.13|1876.05|1868.75|32
1732983930000|2024-11-30 16:25:30|1876.39|1869.09|1876.45|1869.15|1876.68|1869.38|1875.78|1868.48|36
1732983940000|2024-11-30 16:25:40|1876.39|1869.09|1876.05|1868.75|1876.39|1869.09|1875.37|1868.07|31
1732983950000|2024-11-30 16:25:50|1876.16|1868.86|1876.3|1869|1876.5|1869.2|1876.12|1868.82|33
1732983960000|2024-11-30 16:26:00|1876.31|1869.01|1876.26|1868.96|1876.68|1869.38|1875.94|1868.64|32
1732983970000|2024-11-30 16:26:10|1876.36|1869.06|1876.47|1869.17|1876.54|1869.24|1875.85|1868.55|32
1732983980000|2024-11-30 16:26:20|1876.53|1869.23|1875.9|1868.6|1876.53|1869.23|1875.9|1868.6|31
1732983990000|2024-11-30 16:26:30|1875.87|1868.57|1876.75|1869.45|1876.82|1869.52|1875.87|1868.57|37
1732984000000|2024-11-30 16:26:40|1876.74|1869.44|1876.19|1868.89|1876.74|1869.44|1875.76|1868.46|32
1732984010000|2024-11-30 16:26:50|1876.17|1868.87|1873.53|1866.23|1876.25|1868.95|1873.41|1866.11|29
1732984020000|2024-11-30 16:27:00|1873.65|1866.35|1875.31|1868.01|1875.31|1868.01|1873.6|1866.3|32
1732984030000|2024-11-30 16:27:10|1875.19|1867.89|1877.85|1870.55|1877.85|1870.55|1875.19|1867.89|37
1732984040000|2024-11-30 16:27:20|1877.76|1870.46|1879.16|1871.86|1879.18|1871.88|1877.76|1870.46|32
1732984050000|2024-11-30 16:27:30|1879.21|1871.91|1879.42|1872.12|1879.6|1872.3|1878.37|1871.07|35
1732984060000|2024-11-30 16:27:40|1879.34|1872.04|1877.97|1870.67|1879.46|1872.16|1877.9|1870.6|33
1732984070000|2024-11-30 16:27:50|1877.91|1870.61|1880.41|1873.11|1880.41|1873.11|1877.91|1870.61|29
1732984080000|2024-11-30 16:28:00|1880.29|1872.99|1880.43|1873.13|1880.59|1873.29|1880.26|1872.96|24
1732984090000|2024-11-30 16:28:10|1880.26|1872.96|1879.46|1872.16|1880.3|1873|1878.76|1871.46|34
1732984100000|2024-11-30 16:28:20|1879.5|1872.2|1879.08|1871.78|1879.54|1872.24|1878.71|1871.41|23
1732984110000|2024-11-30 16:28:30|1879.1|1871.8|1878.77|1871.47|1879.37|1872.07|1878.67|1871.37|29
1732984120000|2024-11-30 16:28:40|1878.67|1871.37|1876.32|1869.02|1878.7|1871.4|1876.32|1869.02|37
1732984130000|2024-11-30 16:28:50|1876.22|1868.92|1877.68|1870.38|1877.69|1870.39|1875.42|1868.12|35
1732984140000|2024-11-30 16:29:00|1877.72|1870.42|1876.59|1869.29|1878.49|1871.19|1876.59|1869.29|39
1732984150000|2024-11-30 16:29:10|1876.47|1869.17|1876.01|1868.71|1876.58|1869.28|1875.71|1868.41|34
1732984160000|2024-11-30 16:29:20|1875.84|1868.54|1876.79|1869.49|1877.32|1870.02|1875.78|1868.48|34
1732984170000|2024-11-30 16:29:30|1876.94|1869.64|1876.31|1869.01|1877.35|1870.05|1876.3|1869|28
1732984180000|2024-11-30 16:29:40|1876.35|1869.05|1875.94|1868.64|1876.64|1869.34|1875.94|1868.64|25
1732984190000|2024-11-30 16:29:50|1876.12|1868.82|1874.7|1867.4|1876.45|1869.15|1874.62|1867.32|31
1732984200000|2024-11-30 16:30:00|1874.63|1867.33|1874.03|1866.73|1874.77|1867.47|1872.39|1865.09|35
1732984210000|2024-11-30 16:30:10|1874.12|1866.82|1873.68|1866.38|1875.31|1868.01|1873.68|1866.38|34
1732984220000|2024-11-30 16:30:20|1873.67|1866.37|1874.29|1866.99|1874.8|1867.5|1873.54|1866.24|24
1732984230000|2024-11-30 16:30:30|1874.3|1867|1874.72|1867.42|1875|1867.7|1873.91|1866.61|31
1732984240000|2024-11-30 16:30:40|1874.78|1867.48|1876.33|1869.03|1876.33|1869.03|1874.72|1867.42|32
1732984250000|2024-11-30 16:30:50|1876.57|1869.27|1877.06|1869.76|1877.26|1869.96|1876.42|1869.12|33
1732984260000|2024-11-30 16:31:00|1877.07|1869.77|1876.16|1868.86|1877.07|1869.77|1876.16|1868.86|35
1732984270000|2024-11-30 16:31:10|1876.24|1868.94|1876.92|1869.62|1876.92|1869.62|1875.78|1868.48|26
1732984280000|2024-11-30 16:31:20|1876.86|1869.56|1876.57|1869.27|1877.23|1869.93|1876.38|1869.08|31
1732984290000|2024-11-30 16:31:30|1876.29|1868.99|1874.93|1867.63|1876.39|1869.09|1873.89|1866.59|33
1732984300000|2024-11-30 16:31:40|1875.04|1867.74|1875.29|1867.99|1875.45|1868.15|1875.04|1867.74|29
1732984310000|2024-11-30 16:31:50|1875.39|1868.09|1874.07|1866.77|1875.39|1868.09|1873.9|1866.6|34
1732984320000|2024-11-30 16:32:00|1873.81|1866.51|1872.59|1865.29|1874.02|1866.72|1872.59|1865.29|35
1732984330000|2024-11-30 16:32:10|1872.51|1865.21|1871.46|1864.16|1872.51|1865.21|1871.16|1863.86|29
1732984340000|2024-11-30 16:32:20|1871.32|1864.02|1871.08|1863.78|1871.54|1864.24|1871.02|1863.72|26
1732984350000|2024-11-30 16:32:30|1871.06|1863.76|1870.64|1863.34|1871.08|1863.78|1870.11|1862.81|35
1732984360000|2024-11-30 16:32:40|1870.7|1863.4|1871.42|1864.12|1871.46|1864.16|1870.63|1863.33|33
1732984370000|2024-11-30 16:32:50|1871.41|1864.11|1870.78|1863.48|1871.42|1864.12|1870.78|1863.48|30
1732984380000|2024-11-30 16:33:00|1870.93|1863.63|1872.37|1865.07|1872.61|1865.31|1870.93|1863.63|35
1732984390000|2024-11-30 16:33:10|1872.4|1865.1|1871.23|1863.93|1872.4|1865.1|1870.64|1863.34|30
1732984400000|2024-11-30 16:33:20|1871.24|1863.94|1870.19|1862.89|1871.3|1864|1870.19|1862.89|28
1732984410000|2024-11-30 16:33:30|1870.23|1862.93|1870.21|1862.91|1870.32|1863.02|1869.31|1862.01|32
1732984420000|2024-11-30 16:33:40|1870.22|1862.92|1869.37|1862.07|1870.22|1862.92|1869.01|1861.71|22
1732984430000|2024-11-30 16:33:50|1869.32|1862.02|1868.71|1861.41|1869.32|1862.02|1868.32|1861.02|31
1732984440000|2024-11-30 16:34:00|1868.72|1861.42|1869.37|1862.07|1869.76|1862.46|1868.66|1861.36|32
1732984450000|2024-11-30 16:34:10|1869.45|1862.15|1870.29|1862.99|1870.29|1862.99|1869.22|1861.92|34
1732984460000|2024-11-30 16:34:20|1870.42|1863.12|1870.03|1862.73|1871.22|1863.92|1869.93|1862.63|35
1732984470000|2024-11-30 16:34:30|1869.99|1862.69|1871.24|1863.94|1871.29|1863.99|1869.96|1862.66|33
1732984480000|2024-11-30 16:34:40|1871.26|1863.96|1870.1|1862.8|1871.49|1864.19|1869.89|1862.59|30
1732984490000|2024-11-30 16:34:50|1870.11|1862.81|1869.67|1862.37|1870.25|1862.95|1869.32|1862.02|34
1732984500000|2024-11-30 16:35:00|1869.6|1862.3|1867.66|1860.36|1870.21|1862.91|1867.59|1860.29|32
1732984510000|2024-11-30 16:35:10|1867.85|1860.55|1866.91|1859.61|1867.92|1860.62|1866.91|1859.61|29
1732984520000|2024-11-30 16:35:20|1867.04|1859.74|1867.28|1859.98|1867.33|1860.03|1866.79|1859.49|20
1732984530000|2024-11-30 16:35:30|1867.17|1859.87|1867.32|1860.02|1867.5|1860.2|1866.74|1859.44|28
1732984540000|2024-11-30 16:35:40|1867.02|1859.72|1866.26|1858.96|1867.02|1859.72|1866.26|1858.96|28
1732984550000|2024-11-30 16:35:50|1866.24|1858.94|1866.54|1859.24|1866.96|1859.66|1866.24|1858.94|27
1732984560000|2024-11-30 16:36:00|1866.6|1859.3|1867.29|1859.99|1867.29|1859.99|1866.21|1858.91|35
1732984570000|2024-11-30 16:36:10|1867.28|1859.98|1867.8|1860.5|1868.29|1860.99|1867.26|1859.96|37
1732984580000|2024-11-30 16:36:20|1867.64|1860.34|1867.34|1860.04|1868.26|1860.96|1867.31|1860.01|32
1732984590000|2024-11-30 16:36:30|1867.31|1860.01|1868.39|1861.09|1868.39|1861.09|1867.31|1860.01|33
1732984600000|2024-11-30 16:36:40|1868.43|1861.13|1868.92|1861.62|1869.16|1861.86|1868.34|1861.04|30
1732984610000|2024-11-30 16:36:50|1868.89|1861.59|1869.43|1862.13|1869.59|1862.29|1868.81|1861.51|36
1732984620000|2024-11-30 16:37:00|1869.57|1862.27|1870.7|1863.4|1870.77|1863.47|1869.23|1861.93|35
1732984630000|2024-11-30 16:37:10|1870.73|1863.43|1871.19|1863.89|1871.63|1864.33|1870.68|1863.38|36
1732984640000|2024-11-30 16:37:20|1870.86|1863.56|1873.77|1866.47|1873.77|1866.47|1870.86|1863.56|39
1732984650000|2024-11-30 16:37:30|1874.05|1866.75|1873.39|1866.09|1874.08|1866.78|1873.39|1866.09|31
1732984660000|2024-11-30 16:37:40|1873.5|1866.2|1873.39|1866.09|1873.95|1866.65|1873.29|1865.99|30
1732984670000|2024-11-30 16:37:50|1873.68|1866.38|1874|1866.7|1874.21|1866.91|1873.44|1866.14|29
1732984680000|2024-11-30 16:38:00|1873.55|1866.25|1873.65|1866.35|1874.14|1866.84|1873.17|1865.87|33
1732984690000|2024-11-30 16:38:10|1873.47|1866.17|1873.34|1866.04|1873.75|1866.45|1873.29|1865.99|30
1732984700000|2024-11-30 16:38:20|1873.4|1866.1|1874.62|1867.32|1874.93|1867.63|1873.3|1866|28
1732984710000|2024-11-30 16:38:30|1874.7|1867.4|1876.51|1869.21|1876.51|1869.21|1874.57|1867.27|25
1732984720000|2024-11-30 16:38:40|1876.6|1869.3|1877.22|1869.92|1877.38|1870.08|1876.54|1869.24|34
1732984730000|2024-11-30 16:38:50|1877.27|1869.97|1877.31|1870.01|1877.38|1870.08|1876.36|1869.06|32
1732984740000|2024-11-30 16:39:00|1877.27|1869.97|1876.86|1869.56|1877.32|1870.02|1876.2|1868.9|34
1732984750000|2024-11-30 16:39:10|1876.88|1869.58|1873.97|1866.67|1876.88|1869.58|1873.79|1866.49|35
1732984760000|2024-11-30 16:39:20|1873.9|1866.6|1873.91|1866.61|1873.98|1866.68|1873.57|1866.27|32
1732984770000|2024-11-30 16:39:30|1873.92|1866.62|1873.93|1866.63|1874.4|1867.1|1873.84|1866.54|29
1732984780000|2024-11-30 16:39:40|1873.94|1866.64|1873.6|1866.3|1873.94|1866.64|1873.49|1866.19|30
1732984790000|2024-11-30 16:39:50|1873.63|1866.33|1874.97|1867.67|1874.97|1867.67|1873.46|1866.16|32
1732984800000|2024-11-30 16:40:00|1874.96|1867.66|1874.33|1867.03|1875.08|1867.78|1874.3|1867|36
1732984810000|2024-11-30 16:40:10|1874.32|1867.02|1874.96|1867.66|1874.96|1867.66|1873.76|1866.46|29
1732984820000|2024-11-30 16:40:20|1874.88|1867.58|1876.52|1869.22|1876.87|1869.57|1874.88|1867.58|38
1732984830000|2024-11-30 16:40:30|1876.55|1869.25|1876.1|1868.8|1876.55|1869.25|1875.53|1868.23|30
1732984840000|2024-11-30 16:40:40|1876.36|1869.06|1876.1|1868.8|1876.9|1869.6|1876.1|1868.8|35
1732984850000|2024-11-30 16:40:50|1876.06|1868.76|1876.75|1869.45|1877.29|1869.99|1876.06|1868.76|27
1732984860000|2024-11-30 16:41:00|1876.61|1869.31|1873.98|1866.68|1876.61|1869.31|1873.6|1866.3|35
1732984870000|2024-11-30 16:41:10|1874.04|1866.74|1873.44|1866.14|1874.37|1867.07|1873.44|1866.14|31
1732984880000|2024-11-30 16:41:20|1873.34|1866.04|1875.06|1867.76|1875.8|1868.5|1873.34|1866.04|36
1732984890000|2024-11-30 16:41:30|1875.51|1868.21|1876.21|1868.91|1876.8|1869.5|1875.34|1868.04|35
1732984900000|2024-11-30 16:41:40|1876.02|1868.72|1877.3|1870|1877.33|1870.03|1875.9|1868.6|32
1732984910000|2024-11-30 16:41:50|1877.27|1869.97|1877|1869.7|1877.45|1870.15|1877|1869.7|29
1732984920000|2024-11-30 16:42:00|1877.09|1869.79|1876.65|1869.35|1877.11|1869.81|1875.82|1868.52|34
1732984930000|2024-11-30 16:42:10|1876.57|1869.27|1876.5|1869.2|1877.49|1870.19|1876.5|1869.2|30
1732984940000|2024-11-30 16:42:20|1876.57|1869.27|1876.91|1869.61|1876.98|1869.68|1876.57|1869.27|31
1732984950000|2024-11-30 16:42:30|1876.88|1869.58|1877.98|1870.68|1877.98|1870.68|1876.88|1869.58|20
1732984960000|2024-11-30 16:42:40|1878|1870.7|1877.33|1870.03|1878|1870.7|1877.26|1869.96|13
1732984970000|2024-11-30 16:42:50|1877.44|1870.14|1877.3|1870|1877.54|1870.24|1877.24|1869.94|32
1732984980000|2024-11-30 16:43:00|1877.32|1870.02|1877.79|1870.49|1878.3|1871|1877.32|1870.02|33
1732984990000|2024-11-30 16:43:10|1877.8|1870.5|1876.7|1869.4|1877.89|1870.59|1876.7|1869.4|33
1732985000000|2024-11-30 16:43:20|1876.68|1869.38|1878.26|1870.96|1878.26|1870.96|1876.44|1869.14|31
1732985010000|2024-11-30 16:43:30|1878.24|1870.94|1877.81|1870.51|1878.39|1871.09|1877.81|1870.51|21
1732985020000|2024-11-30 16:43:40|1877.43|1870.13|1876.92|1869.62|1877.58|1870.28|1876.88|1869.58|29
1732985030000|2024-11-30 16:43:50|1876.83|1869.53|1878.15|1870.85|1878.21|1870.91|1876.41|1869.11|26
1732985040000|2024-11-30 16:44:00|1878.14|1870.84|1878.97|1871.67|1879.32|1872.02|1878.04|1870.74|32
1732985050000|2024-11-30 16:44:10|1878.84|1871.54|1880.36|1873.06|1880.39|1873.09|1878.24|1870.94|29
1732985060000|2024-11-30 16:44:20|1880.34|1873.04|1879.83|1872.53|1880.35|1873.05|1879.52|1872.22|32
1732985070000|2024-11-30 16:44:30|1879.93|1872.63|1878.6|1871.3|1880.02|1872.72|1878.36|1871.06|29
1732985080000|2024-11-30 16:44:40|1878.55|1871.25|1878.4|1871.1|1878.55|1871.25|1877.72|1870.42|34
1732985090000|2024-11-30 16:44:50|1878.47|1871.17|1878.88|1871.58|1878.91|1871.61|1877.91|1870.61|30
1732985100000|2024-11-30 16:45:00|1878.83|1871.53|1879.79|1872.49|1880.12|1872.82|1878.34|1871.04|34
1732985110000|2024-11-30 16:45:10|1880.23|1872.93|1880.96|1873.66|1881.15|1873.85|1879.67|1872.37|32
1732985120000|2024-11-30 16:45:20|1881.01|1873.71|1882.1|1874.8|1882.1|1874.8|1880.84|1873.54|35
1732985130000|2024-11-30 16:45:30|1882.06|1874.76|1882.1|1874.8|1883.21|1875.91|1882.01|1874.71|25
1732985140000|2024-11-30 16:45:40|1881.91|1874.61|1882.26|1874.96|1882.54|1875.24|1881.86|1874.56|32
1732985150000|2024-11-30 16:45:50|1882.29|1874.99|1883.92|1876.62|1883.94|1876.64|1882.29|1874.99|19
1732985160000|2024-11-30 16:46:00|1883.61|1876.31|1883.14|1875.84|1883.92|1876.62|1881.77|1874.47|33
1732985170000|2024-11-30 16:46:10|1882.9|1875.6|1883.07|1875.77|1883.61|1876.31|1882.83|1875.53|31
1732985180000|2024-11-30 16:46:20|1883.11|1875.81|1882.93|1875.63|1883.14|1875.84|1882.32|1875.02|31
1732985190000|2024-11-30 16:46:30|1882.96|1875.66|1882.22|1874.92|1883.19|1875.89|1882.22|1874.92|35
1732985200000|2024-11-30 16:46:40|1882.08|1874.78|1882.36|1875.06|1882.37|1875.07|1881.73|1874.43|33
1732985210000|2024-11-30 16:46:50|1882.32|1875.02|1882.33|1875.03|1882.41|1875.11|1881.41|1874.11|32
1732985220000|2024-11-30 16:47:00|1882.37|1875.07|1881.63|1874.33|1882.37|1875.07|1881.52|1874.22|31
1732985230000|2024-11-30 16:47:10|1881.62|1874.32|1880.77|1873.47|1881.67|1874.37|1880.58|1873.28|34
1732985240000|2024-11-30 16:47:20|1880.83|1873.53|1881.44|1874.14|1881.57|1874.27|1880.83|1873.53|36
1732985250000|2024-11-30 16:47:30|1881.53|1874.23|1880.33|1873.03|1882.33|1875.03|1880.33|1873.03|32
1732985260000|2024-11-30 16:47:40|1880.38|1873.08|1879.86|1872.56|1880.59|1873.29|1879.54|1872.24|35
1732985270000|2024-11-30 16:47:50|1879.93|1872.63|1880.5|1873.2|1880.93|1873.63|1879.8|1872.5|31
1732985280000|2024-11-30 16:48:00|1880.4|1873.1|1880.62|1873.32|1881.45|1874.15|1880.4|1873.1|30
1732985290000|2024-11-30 16:48:10|1880.66|1873.36|1880.6|1873.3|1881.02|1873.72|1880.4|1873.1|32
1732985300000|2024-11-30 16:48:20|1880.83|1873.53|1880.29|1872.99|1880.89|1873.59|1880.19|1872.89|29
1732985310000|2024-11-30 16:48:30|1880.26|1872.96|1880.29|1872.99|1880.54|1873.24|1879.99|1872.69|30
1732985320000|2024-11-30 16:48:40|1880.3|1873|1880.32|1873.02|1880.54|1873.24|1880.24|1872.94|29
1732985330000|2024-11-30 16:48:50|1880.29|1872.99|1883.18|1875.88|1883.29|1875.99|1880.29|1872.99|30
1732985340000|2024-11-30 16:49:00|1883.11|1875.81|1881.36|1874.06|1883.11|1875.81|1881.2|1873.9|38
1732985350000|2024-11-30 16:49:10|1881.32|1874.02|1880.97|1873.67|1881.72|1874.42|1880.97|1873.67|34
1732985360000|2024-11-30 16:49:20|1880.82|1873.52|1880.57|1873.27|1880.82|1873.52|1880.11|1872.81|33
1732985370000|2024-11-30 16:49:30|1880.37|1873.07|1879.16|1871.86|1880.37|1873.07|1879.15|1871.85|34
1732985380000|2024-11-30 16:49:40|1879.15|1871.85|1879.33|1872.03|1879.33|1872.03|1878.27|1870.97|25
1732985390000|2024-11-30 16:49:50|1879.42|1872.12|1879.53|1872.23|1880.05|1872.75|1879.21|1871.91|32
1732985400000|2024-11-30 16:50:00|1879.54|1872.24|1880.39|1873.09|1880.61|1873.31|1879.54|1872.24|31
1732985410000|2024-11-30 16:50:10|1880.41|1873.11|1880.28|1872.98|1881.79|1874.49|1880.23|1872.93|33
1732985420000|2024-11-30 16:50:20|1880.3|1873|1881.3|1874|1881.3|1874|1880.02|1872.72|31
1732985430000|2024-11-30 16:50:30|1881.27|1873.97|1881.08|1873.78|1881.4|1874.1|1880.87|1873.57|28
1732985440000|2024-11-30 16:50:40|1881.14|1873.84|1879.45|1872.15|1881.28|1873.98|1879.33|1872.03|28
1732985450000|2024-11-30 16:50:50|1879.35|1872.05|1880.14|1872.84|1880.14|1872.84|1878.38|1871.08|31
1732985460000|2024-11-30 16:51:00|1880.15|1872.85|1880.93|1873.63|1880.93|1873.63|1880.15|1872.85|29
1732985470000|2024-11-30 16:51:10|1880.6|1873.3|1880.39|1873.09|1881|1873.7|1880.13|1872.83|22
1732985480000|2024-11-30 16:51:20|1880.29|1872.99|1880.21|1872.91|1880.99|1873.69|1880.19|1872.89|30
1732985490000|2024-11-30 16:51:30|1880.26|1872.96|1880.32|1873.02|1880.39|1873.09|1880.23|1872.93|20
1732985500000|2024-11-30 16:51:40|1880.19|1872.89|1880.31|1873.01|1880.34|1873.04|1880.19|1872.89|17
1732985510000|2024-11-30 16:51:50|1880.32|1873.02|1880.23|1872.93|1880.34|1873.04|1880.21|1872.91|17
1732985520000|2024-11-30 16:52:00|1880.24|1872.94|1879.85|1872.55|1880.31|1873.01|1879.85|1872.55|25
1732985530000|2024-11-30 16:52:10|1879.78|1872.48|1879.88|1872.58|1880.27|1872.97|1879.45|1872.15|28
1732985540000|2024-11-30 16:52:20|1879.89|1872.59|1880.17|1872.87|1880.32|1873.02|1879.59|1872.29|24
1732985550000|2024-11-30 16:52:30|1880.15|1872.85|1880.27|1872.97|1880.29|1872.99|1880.15|1872.85|23
1732985560000|2024-11-30 16:52:40|1880.29|1872.99|1880.17|1872.87|1880.58|1873.28|1880.17|1872.87|29
1732985570000|2024-11-30 16:52:50|1880.18|1872.88|1880.33|1873.03|1880.33|1873.03|1880.18|1872.88|19
1732985580000|2024-11-30 16:53:00|1880.36|1873.06|1879.21|1871.91|1880.36|1873.06|1879.18|1871.88|25
1732985590000|2024-11-30 16:53:10|1879.32|1872.02|1880.13|1872.83|1880.24|1872.94|1879.25|1871.95|24
1732985600000|2024-11-30 16:53:20|1880.1|1872.8|1880.29|1872.99|1880.31|1873.01|1880.09|1872.79|26
1732985610000|2024-11-30 16:53:30|1880.23|1872.93|1879.26|1871.96|1880.23|1872.93|1879.19|1871.89|29
1732985620000|2024-11-30 16:53:40|1879.25|1871.95|1878.35|1871.05|1879.28|1871.98|1878.21|1870.91|24
1732985630000|2024-11-30 16:53:50|1878.33|1871.03|1879.3|1872|1879.34|1872.04|1878.33|1871.03|29
1732985640000|2024-11-30 16:54:00|1879.25|1871.95|1879.2|1871.9|1879.3|1872|1878.72|1871.42|33
1732985650000|2024-11-30 16:54:10|1879.24|1871.94|1878.67|1871.37|1879.38|1872.08|1878.4|1871.1|27
1732985660000|2024-11-30 16:54:20|1879.03|1871.73|1878.54|1871.24|1879.33|1872.03|1878.39|1871.09|26
1732985670000|2024-11-30 16:54:30|1878.43|1871.13|1878.33|1871.03|1878.58|1871.28|1878.32|1871.02|30
1732985680000|2024-11-30 16:54:40|1878.32|1871.02|1878.32|1871.02|1878.34|1871.04|1878.31|1871.01|27
1732985690000|2024-11-30 16:54:50|1878.31|1871.01|1878.26|1870.96|1878.6|1871.3|1878.24|1870.94|23
1732985700000|2024-11-30 16:55:00|1878.17|1870.87|1877.34|1870.04|1878.17|1870.87|1877.26|1869.96|18
1732985710000|2024-11-30 16:55:10|1877.33|1870.03|1878.33|1871.03|1878.61|1871.31|1877.33|1870.03|22
1732985720000|2024-11-30 16:55:20|1878.27|1870.97|1878.27|1870.97|1878.27|1870.97|1877.49|1870.19|16
1732985730000|2024-11-30 16:55:30|1878.25|1870.95|1879.35|1872.05|1879.58|1872.28|1878.25|1870.95|31
1732985740000|2024-11-30 16:55:40|1879.37|1872.07|1879.3|1872|1880.2|1872.9|1878.89|1871.59|31
1732985750000|2024-11-30 16:55:50|1879.29|1871.99|1879.09|1871.79|1879.39|1872.09|1878.76|1871.46|35
1732985760000|2024-11-30 16:56:00|1879.13|1871.83|1878.52|1871.22|1879.19|1871.89|1878.32|1871.02|27
1732985770000|2024-11-30 16:56:10|1878.93|1871.63|1881.11|1873.81|1881.23|1873.93|1878.88|1871.58|34
1732985780000|2024-11-30 16:56:20|1881.16|1873.86|1881.22|1873.92|1881.23|1873.93|1880.65|1873.35|26
1732985790000|2024-11-30 16:56:30|1881.23|1873.93|1878.14|1870.84|1881.23|1873.93|1878.14|1870.84|31
1732985800000|2024-11-30 16:56:40|1878.1|1870.8|1876.22|1868.92|1878.1|1870.8|1876.19|1868.89|30
1732985810000|2024-11-30 16:56:50|1876.24|1868.94|1878.18|1870.88|1878.18|1870.88|1876.24|1868.94|26
1732985820000|2024-11-30 16:57:00|1878.17|1870.87|1878.22|1870.92|1878.38|1871.08|1877.38|1870.08|34
1732985830000|2024-11-30 16:57:10|1878.24|1870.94|1877.9|1870.6|1878.29|1870.99|1877.56|1870.26|30
1732985840000|2024-11-30 16:57:20|1877.88|1870.58|1877.38|1870.08|1878.26|1870.96|1877.27|1869.97|33
1732985850000|2024-11-30 16:57:30|1877.5|1870.2|1877.28|1869.98|1878.32|1871.02|1877.26|1869.96|33
1732985860000|2024-11-30 16:57:40|1877.31|1870.01|1878.31|1871.01|1878.57|1871.27|1877.14|1869.84|32
1732985870000|2024-11-30 16:57:50|1878.22|1870.92|1879.19|1871.89|1880.09|1872.79|1878.22|1870.92|33
1732985880000|2024-11-30 16:58:00|1879.17|1871.87|1879.36|1872.06|1879.59|1872.29|1878.94|1871.64|32
1732985890000|2024-11-30 16:58:10|1879.31|1872.01|1879.22|1871.92|1879.31|1872.01|1878.87|1871.57|29
1732985900000|2024-11-30 16:58:20|1879.2|1871.9|1879.23|1871.93|1879.37|1872.07|1878.87|1871.57|26
1732985910000|2024-11-30 16:58:30|1879.21|1871.91|1878.01|1870.71|1879.21|1871.91|1877.37|1870.07|26
1732985920000|2024-11-30 16:58:40|1877.86|1870.56|1877.98|1870.68|1878.04|1870.74|1877.54|1870.24|24
1732985930000|2024-11-30 16:58:50|1878.03|1870.73|1877.74|1870.44|1878.03|1870.73|1877.09|1869.79|31
1732985940000|2024-11-30 16:59:00|1877.8|1870.5|1877.52|1870.22|1877.97|1870.67|1877.2|1869.9|30
1732985950000|2024-11-30 16:59:10|1877.47|1870.17|1877.55|1870.25|1877.91|1870.61|1877.32|1870.02|32
1732985960000|2024-11-30 16:59:20|1877.48|1870.18|1878.36|1871.06|1878.36|1871.06|1877.48|1870.18|19
1732985970000|2024-11-30 16:59:30|1878.4|1871.1|1878.05|1870.75|1878.4|1871.1|1878.01|1870.71|22
1732985980000|2024-11-30 16:59:40|1878.15|1870.85|1879.21|1871.91|1879.25|1871.95|1878.15|1870.85|29
1732985990000|2024-11-30 16:59:50|1879.25|1871.95|1878.2|1870.9|1879.25|1871.95|1878.19|1870.89|16
1732986000000|2024-11-30 17:00:00|1878.09|1870.79|1878.12|1870.82|1878.97|1871.67|1877.22|1869.92|36
1732986010000|2024-11-30 17:00:10|1878|1870.7|1878.99|1871.69|1879.09|1871.79|1877.63|1870.33|36
1732986020000|2024-11-30 17:00:20|1878.77|1871.47|1878.34|1871.04|1879.27|1871.97|1878.33|1871.03|29
1732986030000|2024-11-30 17:00:30|1878.33|1871.03|1877.8|1870.5|1879.16|1871.86|1877.63|1870.33|32
1732986040000|2024-11-30 17:00:40|1877.78|1870.48|1878.19|1870.89|1878.31|1871.01|1877.78|1870.48|32
1732986050000|2024-11-30 17:00:50|1878.01|1870.71|1877.09|1869.79|1878.01|1870.71|1876.98|1869.68|32
1732986060000|2024-11-30 17:01:00|1877.11|1869.81|1877.23|1869.93|1877.25|1869.95|1876.27|1868.97|33
1732986070000|2024-11-30 17:01:10|1877.39|1870.09|1876.21|1868.91|1877.67|1870.37|1875.99|1868.69|35
1732986080000|2024-11-30 17:01:20|1876.24|1868.94|1879.1|1871.8|1879.1|1871.8|1876.19|1868.89|31
1732986090000|2024-11-30 17:01:30|1879.11|1871.81|1878.41|1871.11|1879.11|1871.81|1877.44|1870.14|35
1732986100000|2024-11-30 17:01:40|1878.42|1871.12|1878.62|1871.32|1878.95|1871.65|1878.15|1870.85|32
1732986110000|2024-11-30 17:01:50|1878.69|1871.39|1878.24|1870.94|1879.09|1871.79|1878.22|1870.92|18
1732986120000|2024-11-30 17:02:00|1878.27|1870.97|1879.84|1872.54|1880.16|1872.86|1878.27|1870.97|33
1732986130000|2024-11-30 17:02:10|1879.76|1872.46|1879.24|1871.94|1881.02|1873.72|1879.05|1871.75|34
1732986140000|2024-11-30 17:02:20|1879.22|1871.92|1880.16|1872.86|1880.59|1873.29|1879.22|1871.92|34
1732986150000|2024-11-30 17:02:30|1880.17|1872.87|1879.23|1871.93|1880.19|1872.89|1879.17|1871.87|31
1732986160000|2024-11-30 17:02:40|1879.25|1871.95|1877.14|1869.84|1879.25|1871.95|1877.14|1869.84|30
1732986170000|2024-11-30 17:02:50|1877.12|1869.82|1874.75|1867.45|1877.17|1869.87|1874.74|1867.44|31
1732986180000|2024-11-30 17:03:00|1874.84|1867.54|1873.42|1866.12|1874.95|1867.65|1873.42|1866.12|31
1732986190000|2024-11-30 17:03:10|1873.28|1865.98|1874.55|1867.25|1875.06|1867.76|1873.22|1865.92|33
1732986200000|2024-11-30 17:03:20|1874.21|1866.91|1874.19|1866.89|1874.59|1867.29|1874.09|1866.79|28
1732986210000|2024-11-30 17:03:30|1874.24|1866.94|1875.27|1867.97|1875.34|1868.04|1874.24|1866.94|26
1732986220000|2024-11-30 17:03:40|1875.25|1867.95|1877.18|1869.88|1877.2|1869.9|1875.23|1867.93|30
1732986230000|2024-11-30 17:03:50|1877.16|1869.86|1876.43|1869.13|1877.16|1869.86|1876.36|1869.06|25
1732986240000|2024-11-30 17:04:00|1876.49|1869.19|1877.43|1870.13|1877.43|1870.13|1876.49|1869.19|28
1732986250000|2024-11-30 17:04:10|1877.2|1869.9|1876.44|1869.14|1877.25|1869.95|1876.43|1869.13|31
1732986260000|2024-11-30 17:04:20|1876.49|1869.19|1875.34|1868.04|1876.49|1869.19|1875.15|1867.85|30
1732986270000|2024-11-30 17:04:30|1875.25|1867.95|1875.27|1867.97|1875.33|1868.03|1875.19|1867.89|32
1732986280000|2024-11-30 17:04:40|1875.33|1868.03|1875.17|1867.87|1875.33|1868.03|1875.12|1867.82|24
1732986290000|2024-11-30 17:04:50|1875.16|1867.86|1875.79|1868.49|1875.86|1868.56|1873.6|1866.3|28
1732986300000|2024-11-30 17:05:00|1875.88|1868.58|1875.31|1868.01|1876.27|1868.97|1875.2|1867.9|25
1732986310000|2024-11-30 17:05:10|1875.25|1867.95|1876.42|1869.12|1876.87|1869.57|1875.24|1867.94|31
1732986320000|2024-11-30 17:05:20|1876.53|1869.23|1876.4|1869.1|1876.87|1869.57|1876.18|1868.88|33
1732986330000|2024-11-30 17:05:30|1876.42|1869.12|1876.29|1868.99|1876.69|1869.39|1876.22|1868.92|27
1732986340000|2024-11-30 17:05:40|1876.4|1869.1|1876.37|1869.07|1876.62|1869.32|1875.97|1868.67|26
1732986350000|2024-11-30 17:05:50|1876.34|1869.04|1876.29|1868.99|1877.06|1869.76|1876.21|1868.91|30
1732986360000|2024-11-30 17:06:00|1876.39|1869.09|1876.18|1868.88|1876.9|1869.6|1876.11|1868.81|32
1732986370000|2024-11-30 17:06:10|1876.19|1868.89|1876.12|1868.82|1876.21|1868.91|1876.11|1868.81|22
1732986380000|2024-11-30 17:06:20|1876.17|1868.87|1874.15|1866.85|1876.17|1868.87|1874.15|1866.85|23
1732986390000|2024-11-30 17:06:30|1874.19|1866.89|1875.17|1867.87|1876|1868.7|1874.19|1866.89|30
1732986400000|2024-11-30 17:06:40|1875.15|1867.85|1875.24|1867.94|1875.43|1868.13|1875.11|1867.81|28
1732986410000|2024-11-30 17:06:50|1875.25|1867.95|1875.33|1868.03|1875.33|1868.03|1875.19|1867.89|22
1732986420000|2024-11-30 17:07:00|1875.36|1868.06|1875.42|1868.12|1875.43|1868.13|1874.19|1866.89|26
1732986430000|2024-11-30 17:07:10|1875.65|1868.35|1875.24|1867.94|1875.65|1868.35|1875.13|1867.83|33
1732986440000|2024-11-30 17:07:20|1875.22|1867.92|1874.17|1866.87|1875.23|1867.93|1874.17|1866.87|29
1732986450000|2024-11-30 17:07:30|1874.19|1866.89|1872.24|1864.94|1874.19|1866.89|1872.22|1864.92|25
1732986460000|2024-11-30 17:07:40|1872.25|1864.95|1873.24|1865.94|1873.25|1865.95|1872.25|1864.95|32
1732986470000|2024-11-30 17:07:50|1873.21|1865.91|1871.44|1864.14|1873.22|1865.92|1871.32|1864.02|23
1732986480000|2024-11-30 17:08:00|1871.43|1864.13|1870.79|1863.49|1871.43|1864.13|1870.29|1862.99|17
1732986490000|2024-11-30 17:08:10|1870.84|1863.54|1872.19|1864.89|1872.22|1864.92|1870.2|1862.9|24
1732986500000|2024-11-30 17:08:20|1872.23|1864.93|1872.12|1864.82|1872.6|1865.3|1872.12|1864.82|37
1732986510000|2024-11-30 17:08:30|1872.13|1864.83|1872.21|1864.91|1872.28|1864.98|1872.12|1864.82|28
1732986520000|2024-11-30 17:08:40|1872.17|1864.87|1873.19|1865.89|1873.33|1866.03|1871.75|1864.45|29
1732986530000|2024-11-30 17:08:50|1873.11|1865.81|1874.07|1866.77|1874.14|1866.84|1873.1|1865.8|14
1732986540000|2024-11-30 17:09:00|1874.03|1866.73|1873.84|1866.54|1874.03|1866.73|1873.12|1865.82|27
1732986550000|2024-11-30 17:09:10|1873.87|1866.57|1873.84|1866.54|1874.19|1866.89|1873.74|1866.44|28
1732986560000|2024-11-30 17:09:20|1873.8|1866.5|1873.19|1865.89|1873.84|1866.54|1873.19|1865.89|22
1732986570000|2024-11-30 17:09:30|1873.21|1865.91|1873.47|1866.17|1873.47|1866.17|1873.15|1865.85|16
1732986580000|2024-11-30 17:09:40|1873.61|1866.31|1873.4|1866.1|1873.84|1866.54|1873.29|1865.99|26
1732986590000|2024-11-30 17:09:50|1873.34|1866.04|1871.21|1863.91|1873.34|1866.04|1871.14|1863.84|27
1732986600000|2024-11-30 17:10:00|1871.34|1864.04|1870.4|1863.1|1871.86|1864.56|1870.24|1862.94|31
1732986610000|2024-11-30 17:10:10|1870.42|1863.12|1870.59|1863.29|1870.59|1863.29|1870.2|1862.9|15
1732986620000|2024-11-30 17:10:20|1870.62|1863.32|1870.16|1862.86|1870.65|1863.35|1870.16|1862.86|27
1732986630000|2024-11-30 17:10:30|1870.09|1862.79|1870.22|1862.92|1870.27|1862.97|1869.35|1862.05|18
1732986640000|2024-11-30 17:10:40|1870.23|1862.93|1870.24|1862.94|1870.43|1863.13|1870.22|1862.92|17
1732986650000|2024-11-30 17:10:50|1870.26|1862.96|1870.24|1862.94|1870.28|1862.98|1869.78|1862.48|21
1732986660000|2024-11-30 17:11:00|1870.26|1862.96|1871.94|1864.64|1872.17|1864.87|1870.26|1862.96|30
1732986670000|2024-11-30 17:11:10|1871.57|1864.27|1871.17|1863.87|1871.62|1864.32|1871.13|1863.83|27
1732986680000|2024-11-30 17:11:20|1871.19|1863.89|1870.56|1863.26|1871.19|1863.89|1870.09|1862.79|21
1732986690000|2024-11-30 17:11:30|1870.59|1863.29|1870.12|1862.82|1870.6|1863.3|1870.09|1862.79|29
1732986700000|2024-11-30 17:11:40|1870.18|1862.88|1870.21|1862.91|1870.21|1862.91|1870.09|1862.79|11
1732986710000|2024-11-30 17:11:50|1870.17|1862.87|1870.21|1862.91|1870.25|1862.95|1870.12|1862.82|20
1732986720000|2024-11-30 17:12:00|1870.24|1862.94|1870.12|1862.82|1870.39|1863.09|1870.12|1862.82|31
1732986730000|2024-11-30 17:12:10|1870.15|1862.85|1870.19|1862.89|1870.26|1862.96|1869.78|1862.48|22
1732986740000|2024-11-30 17:12:20|1870.21|1862.91|1870.24|1862.94|1870.28|1862.98|1869.75|1862.45|26
1732986750000|2024-11-30 17:12:30|1870.22|1862.92|1870.2|1862.9|1871.15|1863.85|1870.19|1862.89|27
1732986760000|2024-11-30 17:12:40|1870.19|1862.89|1870.22|1862.92|1870.24|1862.94|1869.75|1862.45|27
1732986770000|2024-11-30 17:12:50|1870.28|1862.98|1871.74|1864.44|1871.78|1864.48|1870.24|1862.94|21
1732986780000|2024-11-30 17:13:00|1871.78|1864.48|1873.16|1865.86|1873.16|1865.86|1871.73|1864.43|31
1732986790000|2024-11-30 17:13:10|1873.18|1865.88|1872.82|1865.52|1873.24|1865.94|1872.74|1865.44|19
1732986800000|2024-11-30 17:13:20|1872.79|1865.49|1870.32|1863.02|1872.8|1865.5|1870.32|1863.02|24
1732986810000|2024-11-30 17:13:30|1870.36|1863.06|1871.24|1863.94|1871.84|1864.54|1870.36|1863.06|27
1732986820000|2024-11-30 17:13:40|1871.22|1863.92|1871.8|1864.5|1871.84|1864.54|1871.22|1863.92|29
1732986830000|2024-11-30 17:13:50|1871.77|1864.47|1872.38|1865.08|1872.78|1865.48|1871.77|1864.47|24
1732986840000|2024-11-30 17:14:00|1872.27|1864.97|1872.8|1865.5|1873.36|1866.06|1872.15|1864.85|33
1732986850000|2024-11-30 17:14:10|1872.77|1865.47|1872.32|1865.02|1873.19|1865.89|1872.32|1865.02|32
1732986860000|2024-11-30 17:14:20|1872.33|1865.03|1875.72|1868.42|1875.76|1868.46|1872.33|1865.03|31
1732986870000|2024-11-30 17:14:30|1875.76|1868.46|1876.45|1869.15|1876.65|1869.35|1875.76|1868.46|23
1732986880000|2024-11-30 17:14:40|1876.42|1869.12|1876.04|1868.74|1876.66|1869.36|1876.04|1868.74|36
1732986890000|2024-11-30 17:14:50|1876.03|1868.73|1875.97|1868.67|1876.14|1868.84|1875.7|1868.4|32
1732986900000|2024-11-30 17:15:00|1875.91|1868.61|1876.24|1868.94|1876.24|1868.94|1875.91|1868.61|34
1732986910000|2024-11-30 17:15:10|1876.19|1868.89|1876.47|1869.17|1876.98|1869.68|1876.13|1868.83|29
1732986920000|2024-11-30 17:15:20|1876.49|1869.19|1875.74|1868.44|1876.53|1869.23|1875.61|1868.31|27
1732986930000|2024-11-30 17:15:30|1875.71|1868.41|1876.68|1869.38|1876.94|1869.64|1875.71|1868.41|26
1732986940000|2024-11-30 17:15:40|1876.79|1869.49|1876.07|1868.77|1876.8|1869.5|1876.02|1868.72|31
1732986950000|2024-11-30 17:15:50|1875.95|1868.65|1874.93|1867.63|1876.13|1868.83|1874.93|1867.63|30
1732986960000|2024-11-30 17:16:00|1875.08|1867.78|1876.06|1868.76|1876.66|1869.36|1875.08|1867.78|28
1732986970000|2024-11-30 17:16:10|1876.05|1868.75|1878.41|1871.11|1878.41|1871.11|1875.96|1868.66|28
1732986980000|2024-11-30 17:16:20|1878.31|1871.01|1879.01|1871.71|1879.01|1871.71|1878.31|1871.01|26
1732986990000|2024-11-30 17:16:30|1878.98|1871.68|1879.8|1872.5|1879.83|1872.53|1878.53|1871.23|32
1732987000000|2024-11-30 17:16:40|1879.83|1872.53|1882.76|1875.46|1883.46|1876.16|1879.83|1872.53|32
1732987010000|2024-11-30 17:16:50|1882.87|1875.57|1883.73|1876.43|1884.06|1876.76|1882.59|1875.29|36
1732987020000|2024-11-30 17:17:00|1883.76|1876.46|1884.3|1877|1884.32|1877.02|1882.76|1875.46|38
1732987030000|2024-11-30 17:17:10|1884.26|1876.96|1885.28|1877.98|1885.86|1878.56|1884.22|1876.92|32
1732987040000|2024-11-30 17:17:20|1885.24|1877.94|1885.8|1878.5|1886.02|1878.72|1884.93|1877.63|31
1732987050000|2024-11-30 17:17:30|1885.77|1878.47|1886.02|1878.72|1887.01|1879.71|1885.68|1878.38|34
1732987060000|2024-11-30 17:17:40|1885.94|1878.64|1885.67|1878.37|1886.2|1878.9|1885.56|1878.26|31
1732987070000|2024-11-30 17:17:50|1885.66|1878.36|1886.02|1878.72|1886.03|1878.73|1885.33|1878.03|24
1732987080000|2024-11-30 17:18:00|1885.89|1878.59|1886.77|1879.47|1886.77|1879.47|1885.37|1878.07|31
1732987090000|2024-11-30 17:18:10|1886.79|1879.49|1887.56|1880.26|1888.35|1881.05|1886.67|1879.37|32
1732987100000|2024-11-30 17:18:20|1887.66|1880.36|1889.47|1882.17|1889.47|1882.17|1887.64|1880.34|31
1732987110000|2024-11-30 17:18:30|1889.6|1882.3|1890.71|1883.41|1890.85|1883.55|1889.47|1882.17|29
1732987120000|2024-11-30 17:18:40|1890.7|1883.4|1891.69|1884.39|1891.69|1884.39|1890.39|1883.09|31
1732987130000|2024-11-30 17:18:50|1891.73|1884.43|1891.04|1883.74|1891.73|1884.43|1890.62|1883.32|29
1732987140000|2024-11-30 17:19:00|1891.09|1883.79|1891.07|1883.77|1891.72|1884.42|1890.76|1883.46|28
1732987150000|2024-11-30 17:19:10|1891.04|1883.74|1891.02|1883.72|1891.15|1883.85|1890.3|1883|27
1732987160000|2024-11-30 17:19:20|1891|1883.7|1892.16|1884.86|1892.63|1885.33|1890.99|1883.69|34
1732987170000|2024-11-30 17:19:30|1892.11|1884.81|1891.96|1884.66|1892.2|1884.9|1891.76|1884.46|25
1732987180000|2024-11-30 17:19:40|1891.98|1884.68|1893.49|1886.19|1893.5|1886.2|1891.98|1884.68|30
1732987190000|2024-11-30 17:19:50|1893.52|1886.22|1894.01|1886.71|1894.01|1886.71|1893.51|1886.21|24
1732987200000|2024-11-30 17:20:00|1893.79|1886.49|1893.97|1886.67|1894.61|1887.31|1893.79|1886.49|28
1732987210000|2024-11-30 17:20:10|1893.93|1886.63|1893.76|1886.46|1894.21|1886.91|1893.5|1886.2|29
1732987220000|2024-11-30 17:20:20|1893.64|1886.34|1892.79|1885.49|1893.64|1886.34|1892.79|1885.49|32
1732987230000|2024-11-30 17:20:30|1892.73|1885.43|1888.69|1881.39|1892.74|1885.44|1888.51|1881.21|33
1732987240000|2024-11-30 17:20:40|1888.34|1881.04|1887.32|1880.02|1888.35|1881.05|1887.32|1880.02|22
1732987250000|2024-11-30 17:20:50|1887.33|1880.03|1887.04|1879.74|1887.33|1880.03|1886.88|1879.58|15
1732987260000|2024-11-30 17:21:00|1887.03|1879.73|1886.4|1879.1|1887.13|1879.83|1886.08|1878.78|32
1732987270000|2024-11-30 17:21:10|1886.35|1879.05|1887.8|1880.5|1887.87|1880.57|1886.34|1879.04|33
1732987280000|2024-11-30 17:21:20|1887.96|1880.66|1889.28|1881.98|1889.45|1882.15|1887.75|1880.45|35
1732987290000|2024-11-30 17:21:30|1889.15|1881.85|1889.34|1882.04|1889.66|1882.36|1888.69|1881.39|33
1732987300000|2024-11-30 17:21:40|1889.33|1882.03|1889.87|1882.57|1889.94|1882.64|1889.25|1881.95|31
1732987310000|2024-11-30 17:21:50|1889.89|1882.59|1890.87|1883.57|1891.37|1884.07|1889.89|1882.59|26
1732987320000|2024-11-30 17:22:00|1890.81|1883.51|1892.05|1884.75|1892.05|1884.75|1890.73|1883.43|34
1732987330000|2024-11-30 17:22:10|1892.04|1884.74|1890.57|1883.27|1892.48|1885.18|1890.4|1883.1|29
1732987340000|2024-11-30 17:22:20|1890.6|1883.3|1890.6|1883.3|1890.92|1883.62|1890.3|1883|34
1732987350000|2024-11-30 17:22:30|1890.75|1883.45|1890.69|1883.39|1891|1883.7|1890.04|1882.74|30
1732987360000|2024-11-30 17:22:40|1890.62|1883.32|1889.32|1882.02|1890.65|1883.35|1889.32|1882.02|23
1732987370000|2024-11-30 17:22:50|1889.29|1881.99|1889.07|1881.77|1889.39|1882.09|1889.06|1881.76|19
1732987380000|2024-11-30 17:23:00|1888.97|1881.67|1890.54|1883.24|1891.03|1883.73|1888.97|1881.67|30
1732987390000|2024-11-30 17:23:10|1890.58|1883.28|1893.35|1886.05|1893.41|1886.11|1890.34|1883.04|37
1732987400000|2024-11-30 17:23:20|1893.3|1886|1892.93|1885.63|1893.3|1886|1892.74|1885.44|35
1732987410000|2024-11-30 17:23:30|1892.78|1885.48|1892.23|1884.93|1892.79|1885.49|1892.23|1884.93|31
1732987420000|2024-11-30 17:23:40|1892.17|1884.87|1891.82|1884.52|1892.17|1884.87|1891.82|1884.52|21
1732987430000|2024-11-30 17:23:50|1891.93|1884.63|1890.67|1883.37|1892.3|1885|1890.67|1883.37|30
1732987440000|2024-11-30 17:24:00|1890.7|1883.4|1889.66|1882.36|1890.74|1883.44|1889.63|1882.33|30
1732987450000|2024-11-30 17:24:10|1889.62|1882.32|1889.98|1882.68|1890.03|1882.73|1889.62|1882.32|30
1732987460000|2024-11-30 17:24:20|1889.61|1882.31|1888.82|1881.52|1889.66|1882.36|1888.73|1881.43|29
1732987470000|2024-11-30 17:24:30|1888.78|1881.48|1890|1882.7|1890.17|1882.87|1888.78|1881.48|25
1732987480000|2024-11-30 17:24:40|1890.02|1882.72|1890.24|1882.94|1890.57|1883.27|1890.01|1882.71|27
1732987490000|2024-11-30 17:24:50|1890.23|1882.93|1889.18|1881.88|1890.23|1882.93|1889.18|1881.88|25
1732987500000|2024-11-30 17:25:00|1889.15|1881.85|1890.6|1883.3|1891.09|1883.79|1888.86|1881.56|33
1732987510000|2024-11-30 17:25:10|1890.62|1883.32|1890.27|1882.97|1890.77|1883.47|1890.27|1882.97|20
1732987520000|2024-11-30 17:25:20|1890.29|1882.99|1891.81|1884.51|1891.81|1884.51|1890.29|1882.99|29
1732987530000|2024-11-30 17:25:30|1891.61|1884.31|1890.88|1883.58|1892.21|1884.91|1890.88|1883.58|28
1732987540000|2024-11-30 17:25:40|1890.91|1883.61|1890.52|1883.22|1890.95|1883.65|1890.24|1882.94|24
1732987550000|2024-11-30 17:25:50|1890.49|1883.19|1890.53|1883.23|1890.55|1883.25|1889.78|1882.48|28
1732987560000|2024-11-30 17:26:00|1890.49|1883.19|1889.93|1882.63|1890.59|1883.29|1889.91|1882.61|28
1732987570000|2024-11-30 17:26:10|1889.91|1882.61|1889.83|1882.53|1890.03|1882.73|1889.57|1882.27|18
1732987580000|2024-11-30 17:26:20|1889.86|1882.56|1888.72|1881.42|1889.86|1882.56|1888.66|1881.36|22
1732987590000|2024-11-30 17:26:30|1888.69|1881.39|1888.33|1881.03|1888.96|1881.66|1888.03|1880.73|35
1732987600000|2024-11-30 17:26:40|1888.09|1880.79|1889.14|1881.84|1889.15|1881.85|1888.08|1880.78|28
1732987610000|2024-11-30 17:26:50|1889.15|1881.85|1888.5|1881.2|1889.22|1881.92|1888.49|1881.19|27
1732987620000|2024-11-30 17:27:00|1888.54|1881.24|1889.55|1882.25|1889.69|1882.39|1888.43|1881.13|33
1732987630000|2024-11-30 17:27:10|1889.52|1882.22|1888.94|1881.64|1889.58|1882.28|1888.56|1881.26|29
1732987640000|2024-11-30 17:27:20|1888.89|1881.59|1889.52|1882.22|1889.56|1882.26|1888.56|1881.26|29
1732987650000|2024-11-30 17:27:30|1889.68|1882.38|1889.13|1881.83|1889.68|1882.38|1888.64|1881.34|35
1732987660000|2024-11-30 17:27:40|1889.21|1881.91|1888.1|1880.8|1889.21|1881.91|1888.1|1880.8|26
1732987670000|2024-11-30 17:27:50|1888.22|1880.92|1888.12|1880.82|1888.56|1881.26|1887.93|1880.63|27
1732987680000|2024-11-30 17:28:00|1888.15|1880.85|1888.48|1881.18|1889.02|1881.72|1888.05|1880.75|28
1732987690000|2024-11-30 17:28:10|1888.56|1881.26|1888.92|1881.62|1889.55|1882.25|1888.48|1881.18|34
1732987700000|2024-11-30 17:28:20|1888.96|1881.66|1890.19|1882.89|1890.33|1883.03|1888.96|1881.66|33
1732987710000|2024-11-30 17:28:30|1890.22|1882.92|1889.15|1881.85|1890.22|1882.92|1889|1881.7|28
1732987720000|2024-11-30 17:28:40|1889.18|1881.88|1889.12|1881.82|1889.56|1882.26|1889.05|1881.75|29
1732987730000|2024-11-30 17:28:50|1889.13|1881.83|1889.65|1882.35|1889.67|1882.37|1888.97|1881.67|29
1732987740000|2024-11-30 17:29:00|1889.55|1882.25|1889.33|1882.03|1889.55|1882.25|1889.31|1882.01|29
1732987750000|2024-11-30 17:29:10|1889.31|1882.01|1890.11|1882.81|1890.16|1882.86|1888.99|1881.69|27
1732987760000|2024-11-30 17:29:20|1889.92|1882.62|1888.89|1881.59|1889.92|1882.62|1888.72|1881.42|27
1732987770000|2024-11-30 17:29:30|1888.92|1881.62|1888.75|1881.45|1889.04|1881.74|1888.59|1881.29|20
1732987780000|2024-11-30 17:29:40|1888.77|1881.47|1887.52|1880.22|1888.77|1881.47|1887.29|1879.99|25
1732987790000|2024-11-30 17:29:50|1887.53|1880.23|1888.48|1881.18|1888.5|1881.2|1887.32|1880.02|30
1732987800000|2024-11-30 17:30:00|1888.46|1881.16|1889.88|1882.58|1890.44|1883.14|1888.46|1881.16|33
1732987810000|2024-11-30 17:30:10|1889.9|1882.6|1891.23|1883.93|1891.32|1884.02|1889.9|1882.6|36
1732987820000|2024-11-30 17:30:20|1891.21|1883.91|1890.63|1883.33|1891.22|1883.92|1890.24|1882.94|28
1732987830000|2024-11-30 17:30:30|1890.52|1883.22|1890.53|1883.23|1890.96|1883.66|1890.4|1883.1|22
1732987840000|2024-11-30 17:30:40|1890.57|1883.27|1891|1883.7|1891.36|1884.06|1890.56|1883.26|31
1732987850000|2024-11-30 17:30:50|1891.01|1883.71|1890.88|1883.58|1891.04|1883.74|1890.54|1883.24|26
1732987860000|2024-11-30 17:31:00|1890.86|1883.56|1891.25|1883.95|1891.59|1884.29|1890.73|1883.43|34
1732987870000|2024-11-30 17:31:10|1891.27|1883.97|1891.24|1883.94|1891.56|1884.26|1890.79|1883.49|32
1732987880000|2024-11-30 17:31:20|1891.31|1884.01|1889.67|1882.37|1891.36|1884.06|1889.67|1882.37|32
1732987890000|2024-11-30 17:31:30|1889.65|1882.35|1889.37|1882.07|1889.65|1882.35|1888.58|1881.28|37
1732987900000|2024-11-30 17:31:40|1889.4|1882.1|1889.51|1882.21|1889.56|1882.26|1889.14|1881.84|31
1732987910000|2024-11-30 17:31:50|1889.49|1882.19|1889.85|1882.55|1890.01|1882.71|1889.28|1881.98|24
1732987920000|2024-11-30 17:32:00|1889.91|1882.61|1889.65|1882.35|1890.03|1882.73|1889.61|1882.31|24
1732987930000|2024-11-30 17:32:10|1889.78|1882.48|1890.49|1883.19|1890.51|1883.21|1889.56|1882.26|27
1732987940000|2024-11-30 17:32:20|1890.46|1883.16|1887.89|1880.59|1890.57|1883.27|1887.89|1880.59|37
1732987950000|2024-11-30 17:32:30|1887.8|1880.5|1888.38|1881.08|1888.7|1881.4|1887.8|1880.5|26
1732987960000|2024-11-30 17:32:40|1888.34|1881.04|1888.1|1880.8|1889.5|1882.2|1887.82|1880.52|33
1732987970000|2024-11-30 17:32:50|1888.13|1880.83|1886.23|1878.93|1888.13|1880.83|1886.19|1878.89|29
1732987980000|2024-11-30 17:33:00|1886.24|1878.94|1887.24|1879.94|1887.35|1880.05|1886.24|1878.94|29
1732987990000|2024-11-30 17:33:10|1887.29|1879.99|1886.93|1879.63|1887.71|1880.41|1886.72|1879.42|34
1732988000000|2024-11-30 17:33:20|1886.94|1879.64|1887.34|1880.04|1887.7|1880.4|1886.48|1879.18|33
1732988010000|2024-11-30 17:33:30|1887.33|1880.03|1887.34|1880.04|1887.79|1880.49|1887.33|1880.03|32
1732988020000|2024-11-30 17:33:40|1887.4|1880.1|1887.14|1879.84|1887.42|1880.12|1887.14|1879.84|31
1732988030000|2024-11-30 17:33:50|1887.17|1879.87|1887.21|1879.91|1887.22|1879.92|1887.14|1879.84|25
1732988040000|2024-11-30 17:34:00|1887.31|1880.01|1888.15|1880.85|1888.28|1880.98|1887.31|1880.01|32
1732988050000|2024-11-30 17:34:10|1888.14|1880.84|1886.25|1878.95|1888.16|1880.86|1886.21|1878.91|33
1732988060000|2024-11-30 17:34:20|1886.26|1878.96|1886.66|1879.36|1886.73|1879.43|1886.26|1878.96|28
1732988070000|2024-11-30 17:34:30|1886.65|1879.35|1885.43|1878.13|1886.72|1879.42|1885.43|1878.13|20
1732988080000|2024-11-30 17:34:40|1885.26|1877.96|1884.58|1877.28|1885.26|1877.96|1884.3|1877|18
1732988090000|2024-11-30 17:34:50|1884.6|1877.3|1884.82|1877.52|1884.82|1877.52|1884.1|1876.8|25
1732988100000|2024-11-30 17:35:00|1884.87|1877.57|1883.48|1876.18|1884.87|1877.57|1883.23|1875.93|27
1732988110000|2024-11-30 17:35:10|1883.43|1876.13|1881.58|1874.28|1883.43|1876.13|1881.58|1874.28|23
1732988120000|2024-11-30 17:35:20|1881.6|1874.3|1882.23|1874.93|1882.36|1875.06|1881.57|1874.27|29
1732988130000|2024-11-30 17:35:30|1882.19|1874.89|1882.29|1874.99|1882.42|1875.12|1882.16|1874.86|34
1732988140000|2024-11-30 17:35:40|1882.21|1874.91|1882.42|1875.12|1882.43|1875.13|1881.64|1874.34|28
1732988150000|2024-11-30 17:35:50|1882.41|1875.11|1885.3|1878|1885.3|1878|1881.83|1874.53|31
1732988160000|2024-11-30 17:36:00|1885.24|1877.94|1882.43|1875.13|1885.24|1877.94|1882.43|1875.13|31
1732988170000|2024-11-30 17:36:10|1882.41|1875.11|1881.77|1874.47|1882.41|1875.11|1881.53|1874.23|34
1732988180000|2024-11-30 17:36:20|1881.79|1874.49|1883.21|1875.91|1884.19|1876.89|1881.77|1874.47|30
1732988190000|2024-11-30 17:36:30|1883.2|1875.9|1883.21|1875.91|1883.38|1876.08|1883.15|1875.85|32
1732988200000|2024-11-30 17:36:40|1883.19|1875.89|1883.82|1876.52|1883.86|1876.56|1883.18|1875.88|34
1732988210000|2024-11-30 17:36:50|1883.6|1876.3|1884.86|1877.56|1884.86|1877.56|1883.56|1876.26|29
1732988220000|2024-11-30 17:37:00|1884.82|1877.52|1884.79|1877.49|1885.25|1877.95|1883.8|1876.5|35
1732988230000|2024-11-30 17:37:10|1884.8|1877.5|1883.55|1876.25|1885.15|1877.85|1883.21|1875.91|31
1732988240000|2024-11-30 17:37:20|1883.57|1876.27|1881.58|1874.28|1883.6|1876.3|1881.58|1874.28|32
1732988250000|2024-11-30 17:37:30|1881.62|1874.32|1883.42|1876.12|1883.6|1876.3|1881.62|1874.32|35
1732988260000|2024-11-30 17:37:40|1883.3|1876|1883.22|1875.92|1883.42|1876.12|1883.1|1875.8|22
1732988270000|2024-11-30 17:37:50|1883.24|1875.94|1882.87|1875.57|1883.57|1876.27|1882.77|1875.47|28
1732988280000|2024-11-30 17:38:00|1882.84|1875.54|1881.4|1874.1|1882.84|1875.54|1881.4|1874.1|29
1732988290000|2024-11-30 17:38:10|1881.41|1874.11|1881.65|1874.35|1881.73|1874.43|1881.37|1874.07|27
1732988300000|2024-11-30 17:38:20|1881.59|1874.29|1882.21|1874.91|1882.29|1874.99|1881.22|1873.92|31
1732988310000|2024-11-30 17:38:30|1882.19|1874.89|1882.24|1874.94|1882.6|1875.3|1882.15|1874.85|25
1732988320000|2024-11-30 17:38:40|1882.23|1874.93|1881.26|1873.96|1882.24|1874.94|1881.2|1873.9|29
1732988330000|2024-11-30 17:38:50|1881.22|1873.92|1881.35|1874.05|1881.82|1874.52|1881.22|1873.92|22
1732988340000|2024-11-30 17:39:00|1881.32|1874.02|1882.22|1874.92|1882.42|1875.12|1881.2|1873.9|29
1732988350000|2024-11-30 17:39:10|1882.16|1874.86|1881.34|1874.04|1882.16|1874.86|1881.2|1873.9|26
1732988360000|2024-11-30 17:39:20|1881.32|1874.02|1879.92|1872.62|1881.32|1874.02|1879.83|1872.53|19
1732988370000|2024-11-30 17:39:30|1879.88|1872.58|1879.29|1871.99|1879.88|1872.58|1879.28|1871.98|21
1732988380000|2024-11-30 17:39:40|1879.19|1871.89|1878.77|1871.47|1879.21|1871.91|1878.77|1871.47|23
1732988390000|2024-11-30 17:39:50|1878.75|1871.45|1878.86|1871.56|1878.92|1871.62|1878.75|1871.45|17
1732988400000|2024-11-30 17:40:00|1878.87|1871.57|1880.22|1872.92|1880.24|1872.94|1878.87|1871.57|32
1732988410000|2024-11-30 17:40:10|1880.21|1872.91|1879.84|1872.54|1880.29|1872.99|1879.32|1872.02|24
1732988420000|2024-11-30 17:40:20|1879.86|1872.56|1879.57|1872.27|1879.99|1872.69|1879.39|1872.09|29
1732988430000|2024-11-30 17:40:30|1879.42|1872.12|1881.9|1874.6|1881.9|1874.6|1879.42|1872.12|33
1732988440000|2024-11-30 17:40:40|1881.86|1874.56|1881.58|1874.28|1882.07|1874.77|1881.58|1874.28|24
1732988450000|2024-11-30 17:40:50|1881.45|1874.15|1881.51|1874.21|1881.54|1874.24|1881.16|1873.86|17
1732988460000|2024-11-30 17:41:00|1881.6|1874.3|1882.3|1875|1882.3|1875|1881.39|1874.09|28
1732988470000|2024-11-30 17:41:10|1881.94|1874.64|1881.98|1874.68|1882.35|1875.05|1881.94|1874.64|26
1732988480000|2024-11-30 17:41:20|1881.99|1874.69|1882.52|1875.22|1883.45|1876.15|1881.99|1874.69|32
1732988490000|2024-11-30 17:41:30|1882.59|1875.29|1883.02|1875.72|1883.13|1875.83|1882.52|1875.22|24
1732988500000|2024-11-30 17:41:40|1882.79|1875.49|1883.09|1875.79|1883.53|1876.23|1882.73|1875.43|31
1732988510000|2024-11-30 17:41:50|1883.21|1875.91|1883.15|1875.85|1883.5|1876.2|1883.05|1875.75|29
1732988520000|2024-11-30 17:42:00|1883.17|1875.87|1884.02|1876.72|1884.37|1877.07|1883.06|1875.76|31
1732988530000|2024-11-30 17:42:10|1884.03|1876.73|1884.79|1877.49|1884.79|1877.49|1883.93|1876.63|10
1732988540000|2024-11-30 17:42:20|1884.59|1877.29|1885.24|1877.94|1885.26|1877.96|1884.59|1877.29|19
1732988550000|2024-11-30 17:42:30|1885.08|1877.78|1885.73|1878.43|1885.91|1878.61|1884.76|1877.46|23
1732988560000|2024-11-30 17:42:40|1885.81|1878.51|1885.01|1877.71|1885.81|1878.51|1884.61|1877.31|24
1732988570000|2024-11-30 17:42:50|1884.91|1877.61|1884.85|1877.55|1884.91|1877.61|1884.52|1877.22|19
1732988580000|2024-11-30 17:43:00|1884.9|1877.6|1884.05|1876.75|1884.94|1877.64|1884.05|1876.75|19
1732988590000|2024-11-30 17:43:10|1883.91|1876.61|1881.93|1874.63|1883.91|1876.61|1881.76|1874.46|29
1732988600000|2024-11-30 17:43:20|1881.92|1874.62|1881.5|1874.2|1882.21|1874.91|1881.41|1874.11|34
1732988610000|2024-11-30 17:43:30|1881.36|1874.06|1881.41|1874.11|1881.53|1874.23|1881.32|1874.02|32
1732988620000|2024-11-30 17:43:40|1881.07|1873.77|1881.13|1873.83|1881.14|1873.84|1880.98|1873.68|21
1732988630000|2024-11-30 17:43:50|1881.12|1873.82|1881.24|1873.94|1881.44|1874.14|1880.6|1873.3|26
1732988640000|2024-11-30 17:44:00|1881.25|1873.95|1881.02|1873.72|1881.3|1874|1880.78|1873.48|24
1732988650000|2024-11-30 17:44:10|1881.07|1873.77|1882.54|1875.24|1882.72|1875.42|1880.88|1873.58|29
1732988660000|2024-11-30 17:44:20|1882.64|1875.34|1882.68|1875.38|1882.89|1875.59|1882.42|1875.12|27
1732988670000|2024-11-30 17:44:30|1882.73|1875.43|1884.21|1876.91|1884.21|1876.91|1882.73|1875.43|30
1732988680000|2024-11-30 17:44:40|1884.49|1877.19|1885.02|1877.72|1885.1|1877.8|1884.4|1877.1|30
1732988690000|2024-11-30 17:44:50|1885.04|1877.74|1884.62|1877.32|1885.1|1877.8|1884.62|1877.32|26
1732988700000|2024-11-30 17:45:00|1884.69|1877.39|1885.24|1877.94|1885.42|1878.12|1884.6|1877.3|24
1732988710000|2024-11-30 17:45:10|1885.25|1877.95|1885.15|1877.85|1885.71|1878.41|1885.11|1877.81|33
1732988720000|2024-11-30 17:45:20|1885.14|1877.84|1884.53|1877.23|1885.25|1877.95|1884.42|1877.12|28
1732988730000|2024-11-30 17:45:30|1884.51|1877.21|1885.15|1877.85|1885.26|1877.96|1884.38|1877.08|26
1732988740000|2024-11-30 17:45:40|1885.26|1877.96|1884.52|1877.22|1885.27|1877.97|1884.4|1877.1|26
1732988750000|2024-11-30 17:45:50|1884.53|1877.23|1884.4|1877.1|1884.53|1877.23|1883.78|1876.48|29
1732988760000|2024-11-30 17:46:00|1884.63|1877.33|1884.11|1876.81|1884.63|1877.33|1883.5|1876.2|30
1732988770000|2024-11-30 17:46:10|1884.14|1876.84|1884.45|1877.15|1884.98|1877.68|1884.11|1876.81|31
1732988780000|2024-11-30 17:46:20|1884.53|1877.23|1883.77|1876.47|1884.54|1877.24|1883.74|1876.44|36
1732988790000|2024-11-30 17:46:30|1883.83|1876.53|1883.58|1876.28|1883.91|1876.61|1883.51|1876.21|23
1732988800000|2024-11-30 17:46:40|1883.59|1876.29|1885.79|1878.49|1885.79|1878.49|1883.55|1876.25|34
1732988810000|2024-11-30 17:46:50|1885.77|1878.47|1885.42|1878.12|1885.78|1878.48|1885.41|1878.11|26
1732988820000|2024-11-30 17:47:00|1885.78|1878.48|1885.49|1878.19|1886.42|1879.12|1885.4|1878.1|28
1732988830000|2024-11-30 17:47:10|1885.4|1878.1|1884.08|1876.78|1885.48|1878.18|1884.08|1876.78|27
1732988840000|2024-11-30 17:47:20|1884.09|1876.79|1884.5|1877.2|1884.53|1877.23|1884.08|1876.78|26
1732988850000|2024-11-30 17:47:30|1884.43|1877.13|1885.04|1877.74|1885.18|1877.88|1884.26|1876.96|28
1732988860000|2024-11-30 17:47:40|1885.08|1877.78|1885.07|1877.77|1885.52|1878.22|1884.72|1877.42|31
1732988870000|2024-11-30 17:47:50|1885.13|1877.83|1886.16|1878.86|1886.16|1878.86|1885.07|1877.77|28
1732988880000|2024-11-30 17:48:00|1886.22|1878.92|1885.77|1878.47|1886.3|1879|1885.77|1878.47|33
1732988890000|2024-11-30 17:48:10|1885.58|1878.28|1885.18|1877.88|1885.76|1878.46|1884.88|1877.58|29
1732988900000|2024-11-30 17:48:20|1885.19|1877.89|1885.55|1878.25|1885.89|1878.59|1885.19|1877.89|25
1732988910000|2024-11-30 17:48:30|1885.36|1878.06|1885.39|1878.09|1885.52|1878.22|1885.06|1877.76|27
1732988920000|2024-11-30 17:48:40|1885.38|1878.08|1884.54|1877.24|1885.38|1878.08|1884.53|1877.23|24
1732988930000|2024-11-30 17:48:50|1884.73|1877.43|1885.98|1878.68|1886.11|1878.81|1884.73|1877.43|31
1732988940000|2024-11-30 17:49:00|1886.03|1878.73|1886|1878.7|1886.11|1878.81|1885.72|1878.42|31
1732988950000|2024-11-30 17:49:10|1886.07|1878.77|1886.25|1878.95|1887.12|1879.82|1885.89|1878.59|33
1732988960000|2024-11-30 17:49:20|1886.24|1878.94|1885.03|1877.73|1886.24|1878.94|1884.95|1877.65|26
1732988970000|2024-11-30 17:49:30|1884.97|1877.67|1885.13|1877.83|1885.16|1877.86|1884.92|1877.62|24
1732988980000|2024-11-30 17:49:40|1885.09|1877.79|1885.83|1878.53|1885.94|1878.64|1885.09|1877.79|26
1732988990000|2024-11-30 17:49:50|1885.79|1878.49|1885.44|1878.14|1885.94|1878.64|1885.44|1878.14|16
1732989000000|2024-11-30 17:50:00|1885.21|1877.91|1884.08|1876.78|1885.21|1877.91|1883.87|1876.57|30
1732989010000|2024-11-30 17:50:10|1884.07|1876.77|1884.77|1877.47|1884.95|1877.65|1883.99|1876.69|31
1732989020000|2024-11-30 17:50:20|1884.72|1877.42|1885.03|1877.73|1885.1|1877.8|1884.69|1877.39|26
1732989030000|2024-11-30 17:50:30|1885|1877.7|1885.01|1877.71|1885.08|1877.78|1884.4|1877.1|28
1732989040000|2024-11-30 17:50:40|1884.76|1877.46|1884.22|1876.92|1884.81|1877.51|1883.55|1876.25|32
1732989050000|2024-11-30 17:50:50|1884.1|1876.8|1884.39|1877.09|1884.39|1877.09|1883.75|1876.45|31
1732989060000|2024-11-30 17:51:00|1884.38|1877.08|1884.86|1877.56|1885.08|1877.78|1884.31|1877.01|34
1732989070000|2024-11-30 17:51:10|1885.01|1877.71|1884.58|1877.28|1885.02|1877.72|1884.36|1877.06|26
1732989080000|2024-11-30 17:51:20|1884.52|1877.22|1882.76|1875.46|1884.52|1877.22|1882.08|1874.78|32
1732989090000|2024-11-30 17:51:30|1882.77|1875.47|1882.73|1875.43|1883.02|1875.72|1882.56|1875.26|30
1732989100000|2024-11-30 17:51:40|1882.84|1875.54|1883.19|1875.89|1883.22|1875.92|1882.75|1875.45|29
1732989110000|2024-11-30 17:51:50|1883.17|1875.87|1883.49|1876.19|1883.59|1876.29|1883.13|1875.83|26
1732989120000|2024-11-30 17:52:00|1883.8|1876.5|1885.05|1877.75|1885.09|1877.79|1883.65|1876.35|27
1732989130000|2024-11-30 17:52:10|1885.06|1877.76|1885.04|1877.74|1885.22|1877.92|1884.99|1877.69|23
1732989140000|2024-11-30 17:52:20|1885|1877.7|1884.4|1877.1|1885.21|1877.91|1884.4|1877.1|21
1732989150000|2024-11-30 17:52:30|1884.5|1877.2|1884.07|1876.77|1884.5|1877.2|1883.94|1876.64|27
1732989160000|2024-11-30 17:52:40|1884.06|1876.76|1883.51|1876.21|1884.16|1876.86|1883.44|1876.14|27
1732989170000|2024-11-30 17:52:50|1883.44|1876.14|1883.64|1876.34|1883.72|1876.42|1883.39|1876.09|19
1732989180000|2024-11-30 17:53:00|1883.6|1876.3|1884.96|1877.66|1884.99|1877.69|1883.51|1876.21|34
1732989190000|2024-11-30 17:53:10|1884.72|1877.42|1883.83|1876.53|1884.76|1877.46|1883.79|1876.49|30
1732989200000|2024-11-30 17:53:20|1883.82|1876.52|1882.85|1875.55|1883.82|1876.52|1882.76|1875.46|33
1732989210000|2024-11-30 17:53:30|1882.88|1875.58|1883|1875.7|1883.2|1875.9|1882.77|1875.47|28
1732989220000|2024-11-30 17:53:40|1882.99|1875.69|1882.7|1875.4|1882.99|1875.69|1882.47|1875.17|23
1732989230000|2024-11-30 17:53:50|1882.57|1875.27|1881.1|1873.8|1882.57|1875.27|1881.1|1873.8|31
1732989240000|2024-11-30 17:54:00|1881.09|1873.79|1882.21|1874.91|1882.21|1874.91|1881.04|1873.74|35
1732989250000|2024-11-30 17:54:10|1882.48|1875.18|1882.82|1875.52|1882.89|1875.59|1882.48|1875.18|31
1732989260000|2024-11-30 17:54:20|1882.79|1875.49|1881.9|1874.6|1882.86|1875.56|1881.9|1874.6|29
1732989270000|2024-11-30 17:54:30|1881.92|1874.62|1881.82|1874.52|1881.92|1874.62|1881.8|1874.5|15
1732989280000|2024-11-30 17:54:40|1881.86|1874.56|1882.34|1875.04|1882.71|1875.41|1881.82|1874.52|28
1732989290000|2024-11-30 17:54:50|1882.29|1874.99|1882.11|1874.81|1882.4|1875.1|1881.67|1874.37|26
1732989300000|2024-11-30 17:55:00|1882.19|1874.89|1883.85|1876.55|1883.98|1876.68|1882.06|1874.76|34
1732989310000|2024-11-30 17:55:10|1883.73|1876.43|1882.69|1875.39|1883.73|1876.43|1882.54|1875.24|25
1732989320000|2024-11-30 17:55:20|1882.87|1875.57|1883.57|1876.27|1883.6|1876.3|1882.83|1875.53|21
1732989330000|2024-11-30 17:55:30|1883.49|1876.19|1883.65|1876.35|1884.14|1876.84|1883.49|1876.19|30
1732989340000|2024-11-30 17:55:40|1883.72|1876.42|1883.96|1876.66|1884.21|1876.91|1883.48|1876.18|31
1732989350000|2024-11-30 17:55:50|1883.76|1876.46|1882.9|1875.6|1883.96|1876.66|1882.5|1875.2|27
1732989360000|2024-11-30 17:56:00|1882.85|1875.55|1882.31|1875.01|1882.85|1875.55|1881.99|1874.69|31
1732989370000|2024-11-30 17:56:10|1882.35|1875.05|1882.75|1875.45|1882.75|1875.45|1882.02|1874.72|22
1732989380000|2024-11-30 17:56:20|1882.71|1875.41|1883.07|1875.77|1883.44|1876.14|1882.71|1875.41|32
1732989390000|2024-11-30 17:56:30|1883.17|1875.87|1884.6|1877.3|1884.74|1877.44|1883|1875.7|30
1732989400000|2024-11-30 17:56:40|1884.75|1877.45|1885.02|1877.72|1885.06|1877.76|1884.75|1877.45|27
1732989410000|2024-11-30 17:56:50|1884.9|1877.6|1883.82|1876.52|1884.9|1877.6|1883.58|1876.28|23
1732989420000|2024-11-30 17:57:00|1883.77|1876.47|1884.56|1877.26|1884.75|1877.45|1883.73|1876.43|29
1732989430000|2024-11-30 17:57:10|1884.71|1877.41|1884.56|1877.26|1884.71|1877.41|1884.39|1877.09|22
1732989440000|2024-11-30 17:57:20|1884.4|1877.1|1885.18|1877.88|1885.29|1877.99|1884.4|1877.1|24
1732989450000|2024-11-30 17:57:30|1885.26|1877.96|1885.22|1877.92|1885.67|1878.37|1885.03|1877.73|29
1732989460000|2024-11-30 17:57:40|1885.23|1877.93|1885.14|1877.84|1885.23|1877.93|1885.05|1877.75|17
1732989470000|2024-11-30 17:57:50|1885.19|1877.89|1885.06|1877.76|1885.56|1878.26|1884.78|1877.48|31
1732989480000|2024-11-30 17:58:00|1884.38|1877.08|1882.56|1875.26|1884.38|1877.08|1882.45|1875.15|32
1732989490000|2024-11-30 17:58:10|1882.54|1875.24|1881.03|1873.73|1882.54|1875.24|1881.03|1873.73|30
1732989500000|2024-11-30 17:58:20|1881.05|1873.75|1882.52|1875.22|1882.57|1875.27|1881.05|1873.75|32
1732989510000|2024-11-30 17:58:30|1882.45|1875.15|1883.46|1876.16|1883.46|1876.16|1882.4|1875.1|19
1732989520000|2024-11-30 17:58:40|1884|1876.7|1884.13|1876.83|1884.24|1876.94|1883.91|1876.61|30
1732989530000|2024-11-30 17:58:50|1884.14|1876.84|1884.23|1876.93|1884.23|1876.93|1883.91|1876.61|29
1732989540000|2024-11-30 17:59:00|1884.22|1876.92|1883.55|1876.25|1884.23|1876.93|1882.56|1875.26|31
1732989550000|2024-11-30 17:59:10|1883.56|1876.26|1884.67|1877.37|1884.67|1877.37|1883.56|1876.26|31
1732989560000|2024-11-30 17:59:20|1884.53|1877.23|1884.28|1876.98|1884.91|1877.61|1884.28|1876.98|28
1732989570000|2024-11-30 17:59:30|1884.31|1877.01|1884.57|1877.27|1884.71|1877.41|1884.21|1876.91|26
1732989580000|2024-11-30 17:59:40|1884.59|1877.29|1884.09|1876.79|1884.59|1877.29|1883.76|1876.46|28
1732989590000|2024-11-30 17:59:50|1883.93|1876.63|1884.24|1876.94|1884.24|1876.94|1883.76|1876.46|26
1732989600000|2024-11-30 18:00:00|1884.5|1877.2|1884.48|1877.18|1884.53|1877.23|1883.62|1876.32|35
1732989610000|2024-11-30 18:00:10|1884.45|1877.15|1884.89|1877.59|1884.91|1877.61|1884.45|1877.15|29
1732989620000|2024-11-30 18:00:20|1884.91|1877.61|1884.89|1877.59|1885.06|1877.76|1884.68|1877.38|29
1732989630000|2024-11-30 18:00:30|1884.73|1877.43|1884.23|1876.93|1885.05|1877.75|1883.75|1876.45|33
1732989640000|2024-11-30 18:00:40|1884.47|1877.17|1885.28|1877.98|1885.28|1877.98|1884.47|1877.17|27
1732989650000|2024-11-30 18:00:50|1885.25|1877.95|1884.54|1877.24|1885.28|1877.98|1884.44|1877.14|26
1732989660000|2024-11-30 18:01:00|1884.37|1877.07|1885.92|1878.62|1885.92|1878.62|1884.3|1877|34
1732989670000|2024-11-30 18:01:10|1885.93|1878.63|1885.83|1878.53|1886|1878.7|1885.81|1878.51|20
1732989680000|2024-11-30 18:01:20|1885.84|1878.54|1884.84|1877.54|1885.84|1878.54|1884.27|1876.97|32
1732989690000|2024-11-30 18:01:30|1884.91|1877.61|1884.68|1877.38|1884.91|1877.61|1884.05|1876.75|32
1732989700000|2024-11-30 18:01:40|1884.71|1877.41|1884.89|1877.59|1885.15|1877.85|1884.69|1877.39|20
1732989710000|2024-11-30 18:01:50|1884.9|1877.6|1884.38|1877.08|1885.07|1877.77|1884.2|1876.9|21
1732989720000|2024-11-30 18:02:00|1884.46|1877.16|1884.41|1877.11|1885.4|1878.1|1884.06|1876.76|27
1732989730000|2024-11-30 18:02:10|1884.39|1877.09|1884.51|1877.21|1884.51|1877.21|1884.06|1876.76|26
1732989740000|2024-11-30 18:02:20|1884.48|1877.18|1885.85|1878.55|1885.85|1878.55|1884.48|1877.18|27
1732989750000|2024-11-30 18:02:30|1885.81|1878.51|1885.27|1877.97|1885.99|1878.69|1885.15|1877.85|32
1732989760000|2024-11-30 18:02:40|1885.14|1877.84|1885|1877.7|1885.36|1878.06|1884.83|1877.53|31
1732989770000|2024-11-30 18:02:50|1885.03|1877.73|1884.57|1877.27|1885.06|1877.76|1884.52|1877.22|35
1732989780000|2024-11-30 18:03:00|1884.75|1877.45|1883.53|1876.23|1885.08|1877.78|1883.51|1876.21|34
1732989790000|2024-11-30 18:03:10|1883.48|1876.18|1883.85|1876.55|1883.97|1876.67|1883.44|1876.14|31
1732989800000|2024-11-30 18:03:20|1883.94|1876.64|1884.04|1876.74|1884.07|1876.77|1883.74|1876.44|29
1732989810000|2024-11-30 18:03:30|1884.01|1876.71|1884.98|1877.68|1885.16|1877.86|1884.01|1876.71|31
1732989820000|2024-11-30 18:03:40|1884.99|1877.69|1884.45|1877.15|1885.13|1877.83|1884.35|1877.05|26
1732989830000|2024-11-30 18:03:50|1884.29|1876.99|1884.36|1877.06|1884.66|1877.36|1884.28|1876.98|29
1732989840000|2024-11-30 18:04:00|1884.29|1876.99|1884.17|1876.87|1884.33|1877.03|1883.8|1876.5|36
1732989850000|2024-11-30 18:04:10|1884.21|1876.91|1884.21|1876.91|1884.21|1876.91|1884.16|1876.86|13
1732989860000|2024-11-30 18:04:20|1884.16|1876.86|1884.6|1877.3|1884.7|1877.4|1884|1876.7|25
1732989870000|2024-11-30 18:04:30|1884.62|1877.32|1884.7|1877.4|1884.75|1877.45|1884.59|1877.29|26
1732989880000|2024-11-30 18:04:40|1884.6|1877.3|1883.77|1876.47|1884.6|1877.3|1883.65|1876.35|31
1732989890000|2024-11-30 18:04:50|1883.54|1876.24|1881.5|1874.2|1883.58|1876.28|1881.5|1874.2|31
1732989900000|2024-11-30 18:05:00|1881.49|1874.19|1880.4|1873.1|1882.06|1874.76|1880.4|1873.1|31
1732989910000|2024-11-30 18:05:10|1880.2|1872.9|1881.6|1874.3|1881.8|1874.5|1880.2|1872.9|33
1732989920000|2024-11-30 18:05:20|1881.57|1874.27|1881.34|1874.04|1881.95|1874.65|1881.34|1874.04|26
1732989930000|2024-11-30 18:05:30|1881.17|1873.87|1880.66|1873.36|1881.17|1873.87|1880.48|1873.18|32
1732989940000|2024-11-30 18:05:40|1880.89|1873.59|1881.44|1874.14|1881.63|1874.33|1880.87|1873.57|30
1732989950000|2024-11-30 18:05:50|1881.48|1874.18|1881.3|1874|1881.85|1874.55|1881.3|1874|23
1732989960000|2024-11-30 18:06:00|1881.32|1874.02|1880.22|1872.92|1881.39|1874.09|1880.22|1872.92|32
1732989970000|2024-11-30 18:06:10|1880.21|1872.91|1879.93|1872.63|1880.21|1872.91|1879.77|1872.47|18
1732989980000|2024-11-30 18:06:20|1879.92|1872.62|1878.8|1871.5|1880.17|1872.87|1878.73|1871.43|23
1732989990000|2024-11-30 18:06:30|1878.88|1871.58|1877.91|1870.61|1878.88|1871.58|1877.91|1870.61|26
1732990000000|2024-11-30 18:06:40|1877.93|1870.63|1878.34|1871.04|1878.34|1871.04|1877.79|1870.49|31
1732990010000|2024-11-30 18:06:50|1878.22|1870.92|1878.53|1871.23|1878.53|1871.23|1878|1870.7|14
1732990020000|2024-11-30 18:07:00|1878.5|1871.2|1878.44|1871.14|1878.5|1871.2|1878.16|1870.86|8
1732990030000|2024-11-30 18:07:10|1878.45|1871.15|1876.94|1869.64|1878.45|1871.15|1876.9|1869.6|22
1732990040000|2024-11-30 18:07:20|1876.98|1869.68|1877.09|1869.79|1877.18|1869.88|1876.91|1869.61|18
1732990050000|2024-11-30 18:07:30|1877.17|1869.87|1877.29|1869.99|1877.89|1870.59|1877.07|1869.77|29
1732990060000|2024-11-30 18:07:40|1877.36|1870.06|1877.05|1869.75|1877.36|1870.06|1876.91|1869.61|27
1732990070000|2024-11-30 18:07:50|1877.04|1869.74|1877.12|1869.82|1877.35|1870.05|1876.99|1869.69|23
1732990080000|2024-11-30 18:08:00|1877.11|1869.81|1877.04|1869.74|1877.14|1869.84|1877.02|1869.72|24
1732990090000|2024-11-30 18:08:10|1876.9|1869.6|1876.11|1868.81|1877.05|1869.75|1876.11|1868.81|27
1732990100000|2024-11-30 18:08:20|1876.12|1868.82|1876.01|1868.71|1876.12|1868.82|1875.84|1868.54|21
1732990110000|2024-11-30 18:08:30|1875.99|1868.69|1876.72|1869.42|1876.86|1869.56|1875.85|1868.55|31
1732990120000|2024-11-30 18:08:40|1876.69|1869.39|1876.03|1868.73|1876.86|1869.56|1876.02|1868.72|21
1732990130000|2024-11-30 18:08:50|1876.05|1868.75|1876.45|1869.15|1876.8|1869.5|1876.05|1868.75|23
1732990140000|2024-11-30 18:09:00|1876.48|1869.18|1876.32|1869.02|1876.6|1869.3|1876.28|1868.98|31
1732990150000|2024-11-30 18:09:10|1876.71|1869.41|1877.53|1870.23|1877.84|1870.54|1876.71|1869.41|25
1732990160000|2024-11-30 18:09:20|1877.56|1870.26|1876.53|1869.23|1877.67|1870.37|1876.24|1868.94|30
1732990170000|2024-11-30 18:09:30|1876.72|1869.42|1876.02|1868.72|1876.83|1869.53|1875.99|1868.69|34
1732990180000|2024-11-30 18:09:40|1876.04|1868.74|1876.7|1869.4|1876.7|1869.4|1876|1868.7|31
1732990190000|2024-11-30 18:09:50|1877.08|1869.78|1879|1871.7|1879|1871.7|1877.08|1869.78|29
1732990200000|2024-11-30 18:10:00|1879.02|1871.72|1877.22|1869.92|1879.02|1871.72|1877.2|1869.9|32
1732990210000|2024-11-30 18:10:10|1877.42|1870.12|1877.54|1870.24|1877.93|1870.63|1877.1|1869.8|28
1732990220000|2024-11-30 18:10:20|1877.57|1870.27|1878.54|1871.24|1879.37|1872.07|1877.57|1870.27|33
1732990230000|2024-11-30 18:10:30|1878.72|1871.42|1879.08|1871.78|1879.15|1871.85|1878.54|1871.24|27
1732990240000|2024-11-30 18:10:40|1879.06|1871.76|1880.23|1872.93|1880.23|1872.93|1878.9|1871.6|29
1732990250000|2024-11-30 18:10:50|1880.33|1873.03|1879.72|1872.42|1881.06|1873.76|1879.71|1872.41|33
1732990260000|2024-11-30 18:11:00|1879.7|1872.4|1880.29|1872.99|1880.35|1873.05|1879.7|1872.4|25
1732990270000|2024-11-30 18:11:10|1880.28|1872.98|1879.79|1872.49|1880.28|1872.98|1879.79|1872.49|25
1732990280000|2024-11-30 18:11:20|1880|1872.7|1879.48|1872.18|1880.01|1872.71|1879.13|1871.83|30
1732990290000|2024-11-30 18:11:30|1879.4|1872.1|1879.27|1871.97|1880.34|1873.04|1879.27|1871.97|30
1732990300000|2024-11-30 18:11:40|1879.23|1871.93|1878.76|1871.46|1879.3|1872|1878.65|1871.35|29
1732990310000|2024-11-30 18:11:50|1878.75|1871.45|1878.79|1871.49|1878.79|1871.49|1878.6|1871.3|21
1732990320000|2024-11-30 18:12:00|1878.87|1871.57|1878.44|1871.14|1878.87|1871.57|1878.4|1871.1|26
1732990330000|2024-11-30 18:12:10|1878.43|1871.13|1878.45|1871.15|1878.85|1871.55|1878.39|1871.09|23
1732990340000|2024-11-30 18:12:20|1878.47|1871.17|1877.35|1870.05|1878.55|1871.25|1877.14|1869.84|27
1732990350000|2024-11-30 18:12:30|1877.27|1869.97|1878.64|1871.34|1878.64|1871.34|1877.15|1869.85|29
1732990360000|2024-11-30 18:12:40|1878.61|1871.31|1878.75|1871.45|1878.81|1871.51|1878.55|1871.25|29
1732990370000|2024-11-30 18:12:50|1878.79|1871.49|1878.07|1870.77|1878.79|1871.49|1878.05|1870.75|23
1732990380000|2024-11-30 18:13:00|1877.87|1870.57|1876.94|1869.64|1877.87|1870.57|1876.77|1869.47|18
1732990390000|2024-11-30 18:13:10|1876.99|1869.69|1877.48|1870.18|1877.61|1870.31|1876.99|1869.69|35
1732990400000|2024-11-30 18:13:20|1877.34|1870.04|1877.86|1870.56|1877.94|1870.64|1877.05|1869.75|33
1732990410000|2024-11-30 18:13:30|1877.39|1870.09|1877.28|1869.98|1877.39|1870.09|1877.05|1869.75|29
1732990420000|2024-11-30 18:13:40|1877.26|1869.96|1877.41|1870.11|1877.57|1870.27|1877.07|1869.77|27
1732990430000|2024-11-30 18:13:50|1877.39|1870.09|1876.53|1869.23|1877.39|1870.09|1876.02|1868.72|29
1732990440000|2024-11-30 18:14:00|1876.65|1869.35|1876.67|1869.37|1876.68|1869.38|1876.37|1869.07|24
1732990450000|2024-11-30 18:14:10|1876.89|1869.59|1876.86|1869.56|1876.99|1869.69|1876.59|1869.29|23
1732990460000|2024-11-30 18:14:20|1876.9|1869.6|1877.29|1869.99|1877.35|1870.05|1876.9|1869.6|19
1732990470000|2024-11-30 18:14:30|1877.25|1869.95|1876.79|1869.49|1877.25|1869.95|1876.69|1869.39|16
1732990480000|2024-11-30 18:14:40|1876.75|1869.45|1875.41|1868.11|1876.83|1869.53|1875.41|1868.11|27
1732990490000|2024-11-30 18:14:50|1875.48|1868.18|1874.93|1867.63|1875.9|1868.6|1874.77|1867.47|27
1732990500000|2024-11-30 18:15:00|1874.78|1867.48|1873.52|1866.22|1874.99|1867.69|1873.4|1866.1|30
1732990510000|2024-11-30 18:15:10|1873.56|1866.26|1873.34|1866.04|1874.42|1867.12|1873.34|1866.04|29
1732990520000|2024-11-30 18:15:20|1873.21|1865.91|1873.45|1866.15|1873.53|1866.23|1873.21|1865.91|16
1732990530000|2024-11-30 18:15:30|1873.44|1866.14|1873.99|1866.69|1874.1|1866.8|1873.44|1866.14|27
1732990540000|2024-11-30 18:15:40|1874.08|1866.78|1874.93|1867.63|1874.98|1867.68|1873.86|1866.56|26
1732990550000|2024-11-30 18:15:50|1874.98|1867.68|1875.69|1868.39|1875.77|1868.47|1874.94|1867.64|23
1732990560000|2024-11-30 18:16:00|1875.7|1868.4|1877.07|1869.77|1877.12|1869.82|1875.7|1868.4|32
1732990570000|2024-11-30 18:16:10|1877.08|1869.78|1877.84|1870.54|1878.51|1871.21|1877.01|1869.71|34
1732990580000|2024-11-30 18:16:20|1878.51|1871.21|1878.1|1870.8|1878.65|1871.35|1878.1|1870.8|28
1732990590000|2024-11-30 18:16:30|1878.24|1870.94|1878.08|1870.78|1878.43|1871.13|1877.89|1870.59|34
1732990600000|2024-11-30 18:16:40|1878.07|1870.77|1878.05|1870.75|1878.26|1870.96|1877.98|1870.68|31
1732990610000|2024-11-30 18:16:50|1878.02|1870.72|1878.5|1871.2|1879.11|1871.81|1878.02|1870.72|28
1732990620000|2024-11-30 18:17:00|1878.37|1871.07|1876.91|1869.61|1878.61|1871.31|1876.91|1869.61|32
1732990630000|2024-11-30 18:17:10|1877.1|1869.8|1878.35|1871.05|1878.47|1871.17|1876.91|1869.61|29
1732990640000|2024-11-30 18:17:20|1878.38|1871.08|1878.47|1871.17|1879|1871.7|1878.38|1871.08|24
1732990650000|2024-11-30 18:17:30|1878.46|1871.16|1878.69|1871.39|1878.87|1871.57|1878.13|1870.83|26
1732990660000|2024-11-30 18:17:40|1878.73|1871.43|1878.58|1871.28|1879.62|1872.32|1878.4|1871.1|32
1732990670000|2024-11-30 18:17:50|1878.54|1871.24|1879.53|1872.23|1879.86|1872.56|1878.54|1871.24|30
1732990680000|2024-11-30 18:18:00|1879.43|1872.13|1879.39|1872.09|1879.88|1872.58|1879.36|1872.06|26
1732990690000|2024-11-30 18:18:10|1879.36|1872.06|1878.3|1871|1879.45|1872.15|1878.3|1871|26
1732990700000|2024-11-30 18:18:20|1878.1|1870.8|1878.24|1870.94|1878.32|1871.02|1877.61|1870.31|29
1732990710000|2024-11-30 18:18:30|1878.2|1870.9|1878.25|1870.95|1878.39|1871.09|1878.2|1870.9|23
1732990720000|2024-11-30 18:18:40|1878.32|1871.02|1880.94|1873.64|1880.94|1873.64|1878.32|1871.02|21
1732990730000|2024-11-30 18:18:50|1880.97|1873.67|1882.83|1875.53|1882.83|1875.53|1880.94|1873.64|20
1732990740000|2024-11-30 18:19:00|1882.84|1875.54|1882.59|1875.29|1882.84|1875.54|1882.45|1875.15|22
1732990750000|2024-11-30 18:19:10|1882.6|1875.3|1882.57|1875.27|1882.63|1875.33|1882.47|1875.17|22
1732990760000|2024-11-30 18:19:20|1882.6|1875.3|1882.91|1875.61|1882.99|1875.69|1882.24|1874.94|11
1732990770000|2024-11-30 18:19:30|1882.9|1875.6|1882.9|1875.6|1882.91|1875.61|1882.49|1875.19|16
1732990780000|2024-11-30 18:19:40|1882.89|1875.59|1882.75|1875.45|1882.9|1875.6|1882.68|1875.38|21
1732990790000|2024-11-30 18:19:50|1882.86|1875.56|1882.57|1875.27|1882.86|1875.56|1882.42|1875.12|18
1732990800000|2024-11-30 18:20:00|1882.47|1875.17|1881.95|1874.65|1882.57|1875.27|1881.76|1874.46|15
1732990810000|2024-11-30 18:20:10|1881.77|1874.47|1881.58|1874.28|1881.8|1874.5|1881.33|1874.03|25
1732990820000|2024-11-30 18:20:20|1881.5|1874.2|1880.92|1873.62|1881.56|1874.26|1880.92|1873.62|30
1732990830000|2024-11-30 18:20:30|1881.07|1873.77|1880.49|1873.19|1881.17|1873.87|1880.49|1873.19|23
1732990840000|2024-11-30 18:20:40|1880.5|1873.2|1880.35|1873.05|1880.67|1873.37|1880.27|1872.97|21
1732990850000|2024-11-30 18:20:50|1880.47|1873.17|1880.47|1873.17|1880.5|1873.2|1880.27|1872.97|22
1732990860000|2024-11-30 18:21:00|1880.3|1873|1879.85|1872.55|1880.53|1873.23|1879.84|1872.54|28
1732990870000|2024-11-30 18:21:10|1879.84|1872.54|1879.08|1871.78|1880.61|1873.31|1878.91|1871.61|32
1732990880000|2024-11-30 18:21:20|1879.07|1871.77|1880.38|1873.08|1881.05|1873.75|1878.55|1871.25|28
1732990890000|2024-11-30 18:21:30|1880.49|1873.19|1880.32|1873.02|1880.58|1873.28|1880.26|1872.96|32
1732990900000|2024-11-30 18:21:40|1880.33|1873.03|1880.32|1873.02|1880.4|1873.1|1879.59|1872.29|23
1732990910000|2024-11-30 18:21:50|1880.35|1873.05|1881.44|1874.14|1881.72|1874.42|1880.34|1873.04|28
1732990920000|2024-11-30 18:22:00|1881.51|1874.21|1881.52|1874.22|1882.26|1874.96|1881.47|1874.17|28
1732990930000|2024-11-30 18:22:10|1881.58|1874.28|1881.38|1874.08|1881.86|1874.56|1881.23|1873.93|21
1732990940000|2024-11-30 18:22:20|1881.37|1874.07|1881.9|1874.6|1882.29|1874.99|1881.33|1874.03|26
1732990950000|2024-11-30 18:22:30|1881.88|1874.58|1881.94|1874.64|1882.48|1875.18|1881.88|1874.58|29
1732990960000|2024-11-30 18:22:40|1881.93|1874.63|1881.31|1874.01|1882.09|1874.79|1881.06|1873.76|21
1732990970000|2024-11-30 18:22:50|1881.32|1874.02|1879.92|1872.62|1881.34|1874.04|1879.75|1872.45|23
1732990980000|2024-11-30 18:23:00|1880.29|1872.99|1879.33|1872.03|1881.07|1873.77|1879.33|1872.03|33
1732990990000|2024-11-30 18:23:10|1879.27|1871.97|1878.51|1871.21|1879.36|1872.06|1878.51|1871.21|29
1732991000000|2024-11-30 18:23:20|1878.68|1871.38|1878.4|1871.1|1879.02|1871.72|1878.28|1870.98|21
1732991010000|2024-11-30 18:23:30|1878.29|1870.99|1877.97|1870.67|1878.41|1871.11|1877.91|1870.61|26
1732991020000|2024-11-30 18:23:40|1878.05|1870.75|1876.62|1869.32|1878.05|1870.75|1876.46|1869.16|23
1732991030000|2024-11-30 18:23:50|1876.55|1869.25|1877.28|1869.98|1877.38|1870.08|1876.45|1869.15|29
1732991040000|2024-11-30 18:24:00|1877.29|1869.99|1878.07|1870.77|1878.39|1871.09|1877.29|1869.99|31
1732991050000|2024-11-30 18:24:10|1878.1|1870.8|1876.12|1868.82|1878.48|1871.18|1876.12|1868.82|37
1732991060000|2024-11-30 18:24:20|1876.13|1868.83|1877.81|1870.51|1877.86|1870.56|1876.13|1868.83|31
1732991070000|2024-11-30 18:24:30|1877.91|1870.61|1877.69|1870.39|1878.08|1870.78|1877.67|1870.37|20
1732991080000|2024-11-30 18:24:40|1877.72|1870.42|1879.46|1872.16|1879.49|1872.19|1877.69|1870.39|21
1732991090000|2024-11-30 18:24:50|1879.48|1872.18|1881.02|1873.72|1881.03|1873.73|1879.4|1872.1|26
1732991100000|2024-11-30 18:25:00|1881.06|1873.76|1880.6|1873.3|1881.22|1873.92|1880.38|1873.08|30
1732991110000|2024-11-30 18:25:10|1880.42|1873.12|1882.41|1875.11|1882.41|1875.11|1880.42|1873.12|28
1732991120000|2024-11-30 18:25:20|1882.38|1875.08|1884.11|1876.81|1884.11|1876.81|1882.27|1874.97|21
1732991130000|2024-11-30 18:25:30|1883.69|1876.39|1883.47|1876.17|1883.89|1876.59|1883.41|1876.11|24
1732991140000|2024-11-30 18:25:40|1883.49|1876.19|1883.35|1876.05|1883.53|1876.23|1882.89|1875.59|26
1732991150000|2024-11-30 18:25:50|1883.32|1876.02|1883.02|1875.72|1883.32|1876.02|1882.54|1875.24|25
1732991160000|2024-11-30 18:26:00|1883.01|1875.71|1881.04|1873.74|1883.01|1875.71|1880.87|1873.57|25
1732991170000|2024-11-30 18:26:10|1881.08|1873.78|1882.07|1874.77|1882.22|1874.92|1881.02|1873.72|33
1732991180000|2024-11-30 18:26:20|1882.21|1874.91|1882.82|1875.52|1882.98|1875.68|1882.15|1874.85|33
1732991190000|2024-11-30 18:26:30|1882.76|1875.46|1882.57|1875.27|1882.79|1875.49|1882.28|1874.98|30
1732991200000|2024-11-30 18:26:40|1882.68|1875.38|1884.89|1877.59|1885.45|1878.15|1882.41|1875.11|32
1732991210000|2024-11-30 18:26:50|1884.88|1877.58|1884.41|1877.11|1884.88|1877.58|1884.37|1877.07|20
1732991220000|2024-11-30 18:27:00|1884.38|1877.08|1883.26|1875.96|1884.55|1877.25|1883.16|1875.86|34
1732991230000|2024-11-30 18:27:10|1883.27|1875.97|1884.15|1876.85|1884.27|1876.97|1883.06|1875.76|25
1732991240000|2024-11-30 18:27:20|1884.22|1876.92|1883.4|1876.1|1884.24|1876.94|1883.33|1876.03|29
1732991250000|2024-11-30 18:27:30|1883.37|1876.07|1882.46|1875.16|1883.37|1876.07|1882.18|1874.88|28
1732991260000|2024-11-30 18:27:40|1882.49|1875.19|1881.99|1874.69|1882.49|1875.19|1881.99|1874.69|23
1732991270000|2024-11-30 18:27:50|1882.01|1874.71|1882.01|1874.71|1882.02|1874.72|1881.99|1874.69|14
1732991280000|2024-11-30 18:28:00|1882|1874.7|1883.04|1875.74|1883.04|1875.74|1881.99|1874.69|29
1732991290000|2024-11-30 18:28:10|1883.02|1875.72|1881.93|1874.63|1883.04|1875.74|1881.93|1874.63|22
1732991300000|2024-11-30 18:28:20|1881.98|1874.68|1881.89|1874.59|1882.04|1874.74|1881.5|1874.2|17
1732991310000|2024-11-30 18:28:30|1881.84|1874.54|1882.1|1874.8|1882.19|1874.89|1881.18|1873.88|26
1732991320000|2024-11-30 18:28:40|1882.07|1874.77|1883.06|1875.76|1883.09|1875.79|1882.07|1874.77|23
1732991330000|2024-11-30 18:28:50|1882.87|1875.57|1883.25|1875.95|1883.95|1876.65|1882.87|1875.57|33
1732991340000|2024-11-30 18:29:00|1883.21|1875.91|1883.96|1876.66|1883.96|1876.66|1883.05|1875.75|23
1732991350000|2024-11-30 18:29:10|1883.88|1876.58|1883.47|1876.17|1883.88|1876.58|1883.14|1875.84|29
1732991360000|2024-11-30 18:29:20|1883.46|1876.16|1883.41|1876.11|1883.49|1876.19|1883.41|1876.11|21
1732991370000|2024-11-30 18:29:30|1883.38|1876.08|1883.51|1876.21|1883.6|1876.3|1883.38|1876.08|19
1732991380000|2024-11-30 18:29:40|1883.52|1876.22|1883.11|1875.81|1883.52|1876.22|1883.06|1875.76|25
1732991390000|2024-11-30 18:29:50|1883.38|1876.08|1882.58|1875.28|1883.39|1876.09|1882.55|1875.25|26
1732991400000|2024-11-30 18:30:00|1882.57|1875.27|1883.06|1875.76|1883.35|1876.05|1882.56|1875.26|26
1732991410000|2024-11-30 18:30:10|1883.08|1875.78|1882.88|1875.58|1883.9|1876.6|1882.79|1875.49|29
1732991420000|2024-11-30 18:30:20|1882.92|1875.62|1883.89|1876.59|1883.91|1876.61|1882.92|1875.62|22
1732991430000|2024-11-30 18:30:30|1883.91|1876.61|1883.38|1876.08|1883.96|1876.66|1883.38|1876.08|22
1732991440000|2024-11-30 18:30:40|1883.32|1876.02|1883|1875.7|1883.38|1876.08|1882.86|1875.56|24
1732991450000|2024-11-30 18:30:50|1882.98|1875.68|1882.78|1875.48|1883.06|1875.76|1882.78|1875.48|18
1732991460000|2024-11-30 18:31:00|1882.56|1875.26|1884.4|1877.1|1885.42|1878.12|1882.52|1875.22|36
1732991470000|2024-11-30 18:31:10|1884.34|1877.04|1884.08|1876.78|1884.9|1877.6|1883.89|1876.59|31
1732991480000|2024-11-30 18:31:20|1884.09|1876.79|1883|1875.7|1884.09|1876.79|1882.97|1875.67|27
1732991490000|2024-11-30 18:31:30|1883.03|1875.73|1881.75|1874.45|1883.94|1876.64|1881.75|1874.45|31
1732991500000|2024-11-30 18:31:40|1881.95|1874.65|1881.82|1874.52|1882.24|1874.94|1881.79|1874.49|30
1732991510000|2024-11-30 18:31:50|1881.8|1874.5|1881.28|1873.98|1881.82|1874.52|1880.94|1873.64|27
1732991520000|2024-11-30 18:32:00|1881.39|1874.09|1882.02|1874.72|1882.38|1875.08|1881.11|1873.81|34
1732991530000|2024-11-30 18:32:10|1882.04|1874.74|1883.08|1875.78|1883.19|1875.89|1882.04|1874.74|28
1732991540000|2024-11-30 18:32:20|1883.27|1875.97|1883.44|1876.14|1884.16|1876.86|1883.27|1875.97|31
1732991550000|2024-11-30 18:32:30|1883.43|1876.13|1884.64|1877.34|1884.79|1877.49|1883.3|1876|28
1732991560000|2024-11-30 18:32:40|1884.63|1877.33|1884.47|1877.17|1884.98|1877.68|1884.39|1877.09|30
1732991570000|2024-11-30 18:32:50|1884.4|1877.1|1884.4|1877.1|1884.61|1877.31|1884.36|1877.06|25
1732991580000|2024-11-30 18:33:00|1884.39|1877.09|1883.48|1876.18|1884.47|1877.17|1883.48|1876.18|31
1732991590000|2024-11-30 18:33:10|1883.39|1876.09|1882.57|1875.27|1883.57|1876.27|1882.48|1875.18|34
1732991600000|2024-11-30 18:33:20|1882.63|1875.33|1885.05|1877.75|1885.05|1877.75|1882.57|1875.27|34
1732991610000|2024-11-30 18:33:30|1885.04|1877.74|1885.12|1877.82|1885.41|1878.11|1884.73|1877.43|29
1732991620000|2024-11-30 18:33:40|1885.08|1877.78|1884.89|1877.59|1885.13|1877.83|1884.72|1877.42|30
1732991630000|2024-11-30 18:33:50|1884.74|1877.44|1885.57|1878.27|1886.07|1878.77|1884.49|1877.19|30
1732991640000|2024-11-30 18:34:00|1885.77|1878.47|1887.62|1880.32|1888.02|1880.72|1885.77|1878.47|25
1732991650000|2024-11-30 18:34:10|1887.73|1880.43|1887.89|1880.59|1888.63|1881.33|1887.73|1880.43|26
1732991660000|2024-11-30 18:34:20|1887.66|1880.36|1887.57|1880.27|1887.9|1880.6|1887.43|1880.13|30
1732991670000|2024-11-30 18:34:30|1887.55|1880.25|1887.71|1880.41|1887.76|1880.46|1887.5|1880.2|18
1732991680000|2024-11-30 18:34:40|1887.72|1880.42|1890.07|1882.77|1890.07|1882.77|1887.72|1880.42|14
1732991690000|2024-11-30 18:34:50|1890.08|1882.78|1888.96|1881.66|1890.59|1883.29|1888.96|1881.66|35
1732991700000|2024-11-30 18:35:00|1888.99|1881.69|1888.13|1880.83|1888.99|1881.69|1887.48|1880.18|30
1732991710000|2024-11-30 18:35:10|1888.12|1880.82|1888.11|1880.81|1888.34|1881.04|1887.79|1880.49|23
1732991720000|2024-11-30 18:35:20|1887.64|1880.34|1887.81|1880.51|1887.81|1880.51|1887.2|1879.9|21
1732991730000|2024-11-30 18:35:30|1887.97|1880.67|1887.97|1880.67|1888.14|1880.84|1887.33|1880.03|28
1732991740000|2024-11-30 18:35:40|1888.1|1880.8|1892.06|1884.76|1892.07|1884.77|1887.54|1880.24|35
1732991750000|2024-11-30 18:35:50|1892.05|1884.75|1891.79|1884.49|1892.11|1884.81|1891.77|1884.47|24
1732991760000|2024-11-30 18:36:00|1891.96|1884.66|1891.4|1884.1|1891.98|1884.68|1891.36|1884.06|31
1732991770000|2024-11-30 18:36:10|1891.37|1884.07|1891.02|1883.72|1891.37|1884.07|1890.43|1883.13|17
1732991780000|2024-11-30 18:36:20|1891.04|1883.74|1889.05|1881.75|1891.04|1883.74|1889.05|1881.75|28
1732991790000|2024-11-30 18:36:30|1889.12|1881.82|1889.01|1881.71|1889.41|1882.11|1888.7|1881.4|29
1732991800000|2024-11-30 18:36:40|1888.92|1881.62|1889.01|1881.71|1889.09|1881.79|1888.9|1881.6|17
1732991810000|2024-11-30 18:36:50|1889|1881.7|1890.15|1882.85|1890.19|1882.89|1888.9|1881.6|31
1732991820000|2024-11-30 18:37:00|1889.93|1882.63|1890.72|1883.42|1890.86|1883.56|1889.51|1882.21|28
1732991830000|2024-11-30 18:37:10|1890.75|1883.45|1891.6|1884.3|1892.14|1884.84|1890.75|1883.45|33
1732991840000|2024-11-30 18:37:20|1891.43|1884.13|1891.74|1884.44|1892.11|1884.81|1891.35|1884.05|39
1732991850000|2024-11-30 18:37:30|1891.63|1884.33|1891.81|1884.51|1892|1884.7|1891.34|1884.04|33
1732991860000|2024-11-30 18:37:40|1891.49|1884.19|1891.7|1884.4|1891.98|1884.68|1890.91|1883.61|33
1732991870000|2024-11-30 18:37:50|1891.8|1884.5|1892.14|1884.84|1892.3|1885|1891.8|1884.5|29
1732991880000|2024-11-30 18:38:00|1892.04|1884.74|1890.42|1883.12|1892.04|1884.74|1890.42|1883.12|29
1732991890000|2024-11-30 18:38:10|1890.38|1883.08|1891.7|1884.4|1891.89|1884.59|1890.13|1882.83|34
1732991900000|2024-11-30 18:38:20|1891.71|1884.41|1891.07|1883.77|1891.74|1884.44|1891.01|1883.71|23
1732991910000|2024-11-30 18:38:30|1891.09|1883.79|1890.03|1882.73|1891.17|1883.87|1889.98|1882.68|32
1732991920000|2024-11-30 18:38:40|1890.05|1882.75|1890.49|1883.19|1890.5|1883.2|1890.03|1882.73|29
1732991930000|2024-11-30 18:38:50|1890.35|1883.05|1891.16|1883.86|1891.16|1883.86|1890.35|1883.05|29
1732991940000|2024-11-30 18:39:00|1891.17|1883.87|1889.38|1882.08|1891.17|1883.87|1889.35|1882.05|32
1732991950000|2024-11-30 18:39:10|1889.39|1882.09|1889.64|1882.34|1889.82|1882.52|1888.89|1881.59|30
1732991960000|2024-11-30 18:39:20|1889.57|1882.27|1889.13|1881.83|1889.57|1882.27|1888.99|1881.69|28
1732991970000|2024-11-30 18:39:30|1889.1|1881.8|1888.9|1881.6|1889.17|1881.87|1888.44|1881.14|28
1732991980000|2024-11-30 18:39:40|1888.88|1881.58|1888.63|1881.33|1888.9|1881.6|1888.49|1881.19|27
1732991990000|2024-11-30 18:39:50|1888.75|1881.45|1888.78|1881.48|1888.95|1881.65|1888.64|1881.34|17
1732992000000|2024-11-30 18:40:00|1888.65|1881.35|1888.99|1881.69|1889.18|1881.88|1888.42|1881.12|28
1732992010000|2024-11-30 18:40:10|1889.14|1881.84|1890.19|1882.89|1890.58|1883.28|1888.82|1881.52|31
1732992020000|2024-11-30 18:40:20|1889.79|1882.49|1889.94|1882.64|1890|1882.7|1888.96|1881.66|36
1732992030000|2024-11-30 18:40:30|1889.92|1882.62|1889.43|1882.13|1890.03|1882.73|1889.39|1882.09|21
1732992040000|2024-11-30 18:40:40|1889.41|1882.11|1888.97|1881.67|1889.43|1882.13|1888.97|1881.67|27
1732992050000|2024-11-30 18:40:50|1888.99|1881.69|1888.46|1881.16|1889.04|1881.74|1888.31|1881.01|31
1732992060000|2024-11-30 18:41:00|1888.4|1881.1|1887.84|1880.54|1888.49|1881.19|1887.75|1880.45|27
1732992070000|2024-11-30 18:41:10|1887.77|1880.47|1887.72|1880.42|1888.19|1880.89|1887.51|1880.21|25
1732992080000|2024-11-30 18:41:20|1887.5|1880.2|1886.97|1879.67|1887.5|1880.2|1886.09|1878.79|30
1732992090000|2024-11-30 18:41:30|1886.7|1879.4|1886.08|1878.78|1886.7|1879.4|1885.55|1878.25|22
1732992100000|2024-11-30 18:41:40|1885.95|1878.65|1886.91|1879.61|1886.94|1879.64|1885.75|1878.45|19
1732992110000|2024-11-30 18:41:50|1887.02|1879.72|1886.5|1879.2|1887.18|1879.88|1886.4|1879.1|20
1732992120000|2024-11-30 18:42:00|1886.52|1879.22|1888|1880.7|1888|1880.7|1886.52|1879.22|19
1732992130000|2024-11-30 18:42:10|1887.96|1880.66|1889.14|1881.84|1889.2|1881.9|1887.96|1880.66|27
1732992140000|2024-11-30 18:42:20|1888.98|1881.68|1889.1|1881.8|1889.18|1881.88|1888.98|1881.68|26
1732992150000|2024-11-30 18:42:30|1889.06|1881.76|1889.59|1882.29|1889.75|1882.45|1889.06|1881.76|24
1732992160000|2024-11-30 18:42:40|1889.79|1882.49|1889.1|1881.8|1889.79|1882.49|1889.1|1881.8|23
1732992170000|2024-11-30 18:42:50|1889.13|1881.83|1889.95|1882.65|1889.98|1882.68|1889.13|1881.83|26
1732992180000|2024-11-30 18:43:00|1889.98|1882.68|1890.21|1882.91|1890.21|1882.91|1889.82|1882.52|20
1732992190000|2024-11-30 18:43:10|1890.15|1882.85|1890.53|1883.23|1890.53|1883.23|1890.01|1882.71|14
1732992200000|2024-11-30 18:43:20|1891.11|1883.81|1891.07|1883.77|1891.21|1883.91|1890.97|1883.67|20
1732992210000|2024-11-30 18:43:30|1891.16|1883.86|1890.85|1883.55|1891.18|1883.88|1890.69|1883.39|29
1732992220000|2024-11-30 18:43:40|1890.9|1883.6|1891.07|1883.77|1891.19|1883.89|1890.81|1883.51|20
1732992230000|2024-11-30 18:43:50|1890.94|1883.64|1890.32|1883.02|1891.02|1883.72|1890.32|1883.02|26
1732992240000|2024-11-30 18:44:00|1890.55|1883.25|1891.03|1883.73|1891.16|1883.86|1890.32|1883.02|19
1732992250000|2024-11-30 18:44:10|1891.12|1883.82|1891.88|1884.58|1892.24|1884.94|1890.93|1883.63|24
1732992260000|2024-11-30 18:44:20|1891.89|1884.59|1891.66|1884.36|1892.16|1884.86|1891.63|1884.33|14
1732992270000|2024-11-30 18:44:30|1891.36|1884.06|1890.85|1883.55|1891.47|1884.17|1890.74|1883.44|24
1732992280000|2024-11-30 18:44:40|1891|1883.7|1891.03|1883.73|1891.16|1883.86|1890.84|1883.54|19
1732992290000|2024-11-30 18:44:50|1890.86|1883.56|1890.05|1882.75|1891.03|1883.73|1890.05|1882.75|11
1732992300000|2024-11-30 18:45:00|1890.07|1882.77|1890.38|1883.08|1890.99|1883.69|1889.97|1882.67|31
1732992310000|2024-11-30 18:45:10|1890.37|1883.07|1889.88|1882.58|1890.42|1883.12|1889.88|1882.58|24
1732992320000|2024-11-30 18:45:20|1889.83|1882.53|1888.66|1881.36|1889.84|1882.54|1888.65|1881.35|26
1732992330000|2024-11-30 18:45:30|1888.19|1880.89|1887.09|1879.79|1888.19|1880.89|1887.05|1879.75|26
1732992340000|2024-11-30 18:45:40|1887.17|1879.87|1888.19|1880.89|1888.87|1881.57|1887.17|1879.87|30
1732992350000|2024-11-30 18:45:50|1888.18|1880.88|1888.24|1880.94|1888.24|1880.94|1887.59|1880.29|25
1732992360000|2024-11-30 18:46:00|1888.22|1880.92|1889.41|1882.11|1889.41|1882.11|1888.22|1880.92|34
1732992370000|2024-11-30 18:46:10|1889.43|1882.13|1889.82|1882.52|1890.21|1882.91|1889.34|1882.04|21
1732992380000|2024-11-30 18:46:20|1889.6|1882.3|1889.51|1882.21|1889.74|1882.44|1889.4|1882.1|27
1732992390000|2024-11-30 18:46:30|1889.56|1882.26|1890.43|1883.13|1890.43|1883.13|1889.52|1882.22|25
1732992400000|2024-11-30 18:46:40|1890.41|1883.11|1890.78|1883.48|1890.84|1883.54|1889.78|1882.48|30
1732992410000|2024-11-30 18:46:50|1890.8|1883.5|1891.84|1884.54|1891.87|1884.57|1890.75|1883.45|29
1732992420000|2024-11-30 18:47:00|1891.8|1884.5|1891.86|1884.56|1891.87|1884.57|1891.28|1883.98|28
1732992430000|2024-11-30 18:47:10|1891.84|1884.54|1892.69|1885.39|1892.69|1885.39|1891.79|1884.49|17
1732992440000|2024-11-30 18:47:20|1892.82|1885.52|1892.3|1885|1893.16|1885.86|1892.3|1885|18
1732992450000|2024-11-30 18:47:30|1892.23|1884.93|1890.61|1883.31|1892.23|1884.93|1890.5|1883.2|35
1732992460000|2024-11-30 18:47:40|1890.58|1883.28|1890.61|1883.31|1890.85|1883.55|1890.31|1883.01|34
1732992470000|2024-11-30 18:47:50|1890.57|1883.27|1889.86|1882.56|1890.65|1883.35|1889.75|1882.45|33
1732992480000|2024-11-30 18:48:00|1889.82|1882.52|1890.92|1883.62|1890.92|1883.62|1889.75|1882.45|21
1732992490000|2024-11-30 18:48:10|1891|1883.7|1890.9|1883.6|1892.2|1884.9|1890.32|1883.02|38
1732992500000|2024-11-30 18:48:20|1891.22|1883.92|1892.33|1885.03|1892.33|1885.03|1890.88|1883.58|30
1732992510000|2024-11-30 18:48:30|1892.95|1885.65|1892.77|1885.47|1893.2|1885.9|1892.77|1885.47|17
1732992520000|2024-11-30 18:48:40|1892.82|1885.52|1893.22|1885.92|1893.22|1885.92|1892.56|1885.26|17
1732992530000|2024-11-30 18:48:50|1893.18|1885.88|1893.22|1885.92|1893.22|1885.92|1893.18|1885.88|2
1732992540000|2024-11-30 18:49:00|1893.2|1885.9|1893.84|1886.54|1894.2|1886.9|1893.2|1885.9|15
1732992550000|2024-11-30 18:49:10|1893.58|1886.28|1893.72|1886.42|1894.42|1887.12|1893.25|1885.95|29
1732992560000|2024-11-30 18:49:20|1893.55|1886.25|1893.76|1886.46|1894.24|1886.94|1893.43|1886.13|24
1732992570000|2024-11-30 18:49:30|1893.72|1886.42|1893.59|1886.29|1893.84|1886.54|1893.58|1886.28|19
1732992580000|2024-11-30 18:49:40|1893.58|1886.28|1893.78|1886.48|1893.86|1886.56|1893.58|1886.28|27
1732992590000|2024-11-30 18:49:50|1893.76|1886.46|1894|1886.7|1894.28|1886.98|1893.76|1886.46|31
1732992600000|2024-11-30 18:50:00|1893.89|1886.59|1894.44|1887.14|1894.93|1887.63|1893.89|1886.59|34
1732992610000|2024-11-30 18:50:10|1894.43|1887.13|1895.69|1888.39|1895.69|1888.39|1894.41|1887.11|13
1732992620000|2024-11-30 18:50:20|1895.84|1888.54|1896.86|1889.56|1896.86|1889.56|1895.77|1888.47|14
1732992630000|2024-11-30 18:50:30|1896.85|1889.55|1897.32|1890.02|1897.44|1890.14|1896.82|1889.52|16
1732992640000|2024-11-30 18:50:40|1897.43|1890.13|1897.44|1890.14|1897.84|1890.54|1897.32|1890.02|18
1732992650000|2024-11-30 18:50:50|1897.42|1890.12|1897.55|1890.25|1897.69|1890.39|1896.73|1889.43|31
1732992660000|2024-11-30 18:51:00|1897.57|1890.27|1897.44|1890.14|1897.58|1890.28|1897.27|1889.97|15
1732992670000|2024-11-30 18:51:10|1897.45|1890.15|1898.38|1891.08|1898.44|1891.14|1897.45|1890.15|11
1732992680000|2024-11-30 18:51:20|1898.43|1891.13|1898.58|1891.28|1898.58|1891.28|1898.35|1891.05|10
1732992690000|2024-11-30 18:51:30|1898.85|1891.55|1898.65|1891.35|1898.86|1891.56|1898.64|1891.34|19
1732992700000|2024-11-30 18:51:40|1898.64|1891.34|1898.84|1891.54|1898.85|1891.55|1898.64|1891.34|17
1732992710000|2024-11-30 18:51:50|1898.95|1891.65|1899.27|1891.97|1899.49|1892.19|1898.93|1891.63|18
1732992720000|2024-11-30 18:52:00|1899.26|1891.96|1899.25|1891.95|1899.32|1892.02|1899.25|1891.95|13
1732992730000|2024-11-30 18:52:10|1899.27|1891.97|1899.27|1891.97|1899.32|1892.02|1899.24|1891.94|25
1732992740000|2024-11-30 18:52:20|1899.24|1891.94|1898.95|1891.65|1899.38|1892.08|1898.8|1891.5|25
1732992750000|2024-11-30 18:52:30|1898.9|1891.6|1898.45|1891.15|1899|1891.7|1898.45|1891.15|29
1732992760000|2024-11-30 18:52:40|1898.26|1890.96|1897.78|1890.48|1898.26|1890.96|1897.63|1890.33|32
1732992770000|2024-11-30 18:52:50|1897.82|1890.52|1898.42|1891.12|1898.45|1891.15|1897.75|1890.45|32
1732992780000|2024-11-30 18:53:00|1898.39|1891.09|1897.64|1890.34|1898.39|1891.09|1897.55|1890.25|29
1732992790000|2024-11-30 18:53:10|1897.85|1890.55|1898.3|1891|1898.42|1891.12|1897.85|1890.55|33
1732992800000|2024-11-30 18:53:20|1898.31|1891.01|1898.77|1891.47|1898.77|1891.47|1897.69|1890.39|31
1732992810000|2024-11-30 18:53:30|1898.84|1891.54|1899.23|1891.93|1899.24|1891.94|1898.75|1891.45|21
1732992820000|2024-11-30 18:53:40|1899.29|1891.99|1899.27|1891.97|1899.29|1891.99|1899.25|1891.95|7
1732992830000|2024-11-30 18:53:50|1899.29|1891.99|1899.29|1891.99|1899.44|1892.14|1899.28|1891.98|7
1732992840000|2024-11-30 18:54:00|1899.28|1891.98|1899.83|1892.53|1899.83|1892.53|1899.28|1891.98|11
1732992850000|2024-11-30 18:54:10|1899.86|1892.56|1898.88|1891.58|1899.86|1892.56|1898.88|1891.58|24
1732992860000|2024-11-30 18:54:20|1898.91|1891.61|1900.4|1893.1|1901.22|1893.92|1898.91|1891.61|29
1732992870000|2024-11-30 18:54:30|1900.41|1893.11|1901.2|1893.9|1901.2|1893.9|1900.41|1893.11|20
1732992880000|2024-11-30 18:54:40|1901.22|1893.92|1899.77|1892.47|1901.28|1893.98|1899.77|1892.47|26
1732992890000|2024-11-30 18:54:50|1899.8|1892.5|1899.69|1892.39|1899.86|1892.56|1899.34|1892.04|34
1732992900000|2024-11-30 18:55:00|1899.72|1892.42|1900.37|1893.07|1900.37|1893.07|1899.28|1891.98|25
1732992910000|2024-11-30 18:55:10|1900.56|1893.26|1899.65|1892.35|1900.65|1893.35|1899.62|1892.32|27
1732992920000|2024-11-30 18:55:20|1899.34|1892.04|1900.65|1893.35|1900.69|1893.39|1899.27|1891.97|31
1732992930000|2024-11-30 18:55:30|1900.82|1893.52|1901.2|1893.9|1901.22|1893.92|1900.82|1893.52|8
1732992940000|2024-11-30 18:55:40|1901.07|1893.77|1900.59|1893.29|1901.07|1893.77|1900.34|1893.04|28
1732992950000|2024-11-30 18:55:50|1900.36|1893.06|1900.24|1892.94|1900.42|1893.12|1900.2|1892.9|24
1732992960000|2024-11-30 18:56:00|1900.29|1892.99|1899.23|1891.93|1900.29|1892.99|1899.19|1891.89|27
1732992970000|2024-11-30 18:56:10|1899.2|1891.9|1899.77|1892.47|1899.84|1892.54|1898.64|1891.34|30
1732992980000|2024-11-30 18:56:20|1899.8|1892.5|1898.94|1891.64|1899.84|1892.54|1898.88|1891.58|25
1732992990000|2024-11-30 18:56:30|1898.93|1891.63|1899.25|1891.95|1899.65|1892.35|1898.93|1891.63|27
1732993000000|2024-11-30 18:56:40|1899.53|1892.23|1897.8|1890.5|1899.53|1892.23|1897.57|1890.27|29
1732993010000|2024-11-30 18:56:50|1897.75|1890.45|1897.72|1890.42|1897.8|1890.5|1896.99|1889.69|26
1732993020000|2024-11-30 18:57:00|1897.67|1890.37|1897.84|1890.54|1898.52|1891.22|1897.67|1890.37|27
1732993030000|2024-11-30 18:57:10|1897.79|1890.49|1897.6|1890.3|1898.22|1890.92|1897.6|1890.3|27
1732993040000|2024-11-30 18:57:20|1897.51|1890.21|1898.19|1890.89|1898.29|1890.99|1897.51|1890.21|22
1732993050000|2024-11-30 18:57:30|1898.21|1890.91|1897.52|1890.22|1898.22|1890.92|1897.51|1890.21|20
1732993060000|2024-11-30 18:57:40|1897.64|1890.34|1896.96|1889.66|1897.64|1890.34|1896.9|1889.6|26
1732993070000|2024-11-30 18:57:50|1896.98|1889.68|1896.64|1889.34|1897.8|1890.5|1896.5|1889.2|26
1732993080000|2024-11-30 18:58:00|1896.65|1889.35|1896.56|1889.26|1897.02|1889.72|1896.56|1889.26|23
1732993090000|2024-11-30 18:58:10|1896.67|1889.37|1895.75|1888.45|1896.67|1889.37|1895.41|1888.11|24
1732993100000|2024-11-30 18:58:20|1895.77|1888.47|1896.24|1888.94|1896.8|1889.5|1895.73|1888.43|30
1732993110000|2024-11-30 18:58:30|1896.25|1888.95|1896.8|1889.5|1896.84|1889.54|1896.25|1888.95|21
1732993120000|2024-11-30 18:58:40|1896.75|1889.45|1897.8|1890.5|1897.8|1890.5|1896.75|1889.45|25
1732993130000|2024-11-30 18:58:50|1897.87|1890.57|1897.52|1890.22|1897.87|1890.57|1897.41|1890.11|24
1732993140000|2024-11-30 18:59:00|1897.67|1890.37|1897.77|1890.47|1897.82|1890.52|1897.38|1890.08|21
1732993150000|2024-11-30 18:59:10|1897.75|1890.45|1898.38|1891.08|1898.72|1891.42|1897.75|1890.45|21
1732993160000|2024-11-30 18:59:20|1898.23|1890.93|1897.82|1890.52|1898.23|1890.93|1897.17|1889.87|26
1732993170000|2024-11-30 18:59:30|1897.74|1890.44|1898.19|1890.89|1898.32|1891.02|1897.74|1890.44|22
1732993180000|2024-11-30 18:59:40|1898.22|1890.92|1898.22|1890.92|1898.42|1891.12|1898.17|1890.87|26
1732993190000|2024-11-30 18:59:50|1898.19|1890.89|1899.17|1891.87|1899.26|1891.96|1898.19|1890.89|30
1732993200000|2024-11-30 19:00:00|1899.19|1891.89|1900.23|1892.93|1900.56|1893.26|1899.16|1891.86|30
1732993210000|2024-11-30 19:00:10|1900.33|1893.03|1899.89|1892.59|1900.33|1893.03|1899.67|1892.37|26
1732993220000|2024-11-30 19:00:20|1899.92|1892.62|1899.75|1892.45|1899.95|1892.65|1899.44|1892.14|28
1732993230000|2024-11-30 19:00:30|1899.89|1892.59|1900.54|1893.24|1900.79|1893.49|1899.89|1892.59|22
1732993240000|2024-11-30 19:00:40|1900.56|1893.26|1900.3|1893|1900.56|1893.26|1899.75|1892.45|24
1732993250000|2024-11-30 19:00:50|1900.28|1892.98|1899.84|1892.54|1900.51|1893.21|1899.6|1892.3|28
1732993260000|2024-11-30 19:01:00|1899.67|1892.37|1900.45|1893.15|1900.57|1893.27|1899.42|1892.12|30
1732993270000|2024-11-30 19:01:10|1900.41|1893.11|1900.55|1893.25|1900.88|1893.58|1900.35|1893.05|30
1732993280000|2024-11-30 19:01:20|1900.67|1893.37|1900.52|1893.22|1900.67|1893.37|1899.88|1892.58|21
1732993290000|2024-11-30 19:01:30|1900.67|1893.37|1899.15|1891.85|1900.87|1893.57|1899.14|1891.84|26
1732993300000|2024-11-30 19:01:40|1899.17|1891.87|1899.8|1892.5|1899.83|1892.53|1899.15|1891.85|28
1732993310000|2024-11-30 19:01:50|1899.82|1892.52|1900.46|1893.16|1900.46|1893.16|1899.79|1892.49|25
1732993320000|2024-11-30 19:02:00|1900.61|1893.31|1901.16|1893.86|1901.22|1893.92|1900.59|1893.29|27
1732993330000|2024-11-30 19:02:10|1901.2|1893.9|1901.48|1894.18|1901.54|1894.24|1901.2|1893.9|27
1732993340000|2024-11-30 19:02:20|1901.44|1894.14|1901.58|1894.28|1901.58|1894.28|1901.44|1894.14|20
1732993350000|2024-11-30 19:02:30|1901.49|1894.19|1902.24|1894.94|1902.26|1894.96|1901.49|1894.19|17
1732993360000|2024-11-30 19:02:40|1902.26|1894.96|1901.23|1893.93|1902.26|1894.96|1901.15|1893.85|24
1732993370000|2024-11-30 19:02:50|1901.24|1893.94|1901.55|1894.25|1901.76|1894.46|1901.23|1893.93|23
1732993380000|2024-11-30 19:03:00|1901.44|1894.14|1907.4|1900.1|1907.4|1900.1|1901.44|1894.14|34
1732993390000|2024-11-30 19:03:10|1907.39|1900.09|1905.34|1898.04|1907.39|1900.09|1905.34|1898.04|29
1732993400000|2024-11-30 19:03:20|1905.3|1898|1907.26|1899.96|1907.26|1899.96|1905.14|1897.84|24
1732993410000|2024-11-30 19:03:30|1907.42|1900.12|1909.58|1902.28|1909.84|1902.54|1907.42|1900.12|23
1732993420000|2024-11-30 19:03:40|1909.59|1902.29|1909.22|1901.92|1909.62|1902.32|1909.22|1901.92|11
1732993430000|2024-11-30 19:03:50|1909.2|1901.9|1909.14|1901.84|1909.24|1901.94|1908.84|1901.54|14
1732993440000|2024-11-30 19:04:00|1909.11|1901.81|1907.33|1900.03|1909.11|1901.81|1907.31|1900.01|17
1732993450000|2024-11-30 19:04:10|1907.44|1900.14|1907.37|1900.07|1907.44|1900.14|1907.22|1899.92|17
1732993460000|2024-11-30 19:04:20|1907.42|1900.12|1907.22|1899.92|1907.58|1900.28|1906.8|1899.5|17
1732993470000|2024-11-30 19:04:30|1907.18|1899.88|1906.69|1899.39|1907.18|1899.88|1906.69|1899.39|4
1732993480000|2024-11-30 19:04:40|1906.53|1899.23|1906.53|1899.23|1906.75|1899.45|1906.28|1898.98|20
1732993490000|2024-11-30 19:04:50|1906.51|1899.21|1905.32|1898.02|1906.53|1899.23|1905.32|1898.02|13
1732993500000|2024-11-30 19:05:00|1905.69|1898.39|1905.32|1898.02|1905.87|1898.57|1905.32|1898.02|13
1732993510000|2024-11-30 19:05:10|1905.47|1898.17|1903.3|1896|1905.47|1898.17|1903.3|1896|21
1732993520000|2024-11-30 19:05:20|1903.26|1895.96|1901.75|1894.45|1903.26|1895.96|1901.75|1894.45|20
1732993530000|2024-11-30 19:05:30|1901.64|1894.34|1899.16|1891.86|1901.64|1894.34|1899.16|1891.86|20
1732993540000|2024-11-30 19:05:40|1898.89|1891.59|1897.8|1890.5|1898.89|1891.59|1897.28|1889.98|25
1732993550000|2024-11-30 19:05:50|1898.02|1890.72|1897.88|1890.58|1898.28|1890.98|1897.32|1890.02|20
1732993560000|2024-11-30 19:06:00|1898.01|1890.71|1897.32|1890.02|1898.01|1890.71|1897.17|1889.87|23
1732993570000|2024-11-30 19:06:10|1897.45|1890.15|1897.28|1889.98|1897.47|1890.17|1897.2|1889.9|16
1732993580000|2024-11-30 19:06:20|1897.26|1889.96|1897|1889.7|1897.64|1890.34|1897|1889.7|16
1732993590000|2024-11-30 19:06:30|1896.84|1889.54|1896.8|1889.5|1896.84|1889.54|1896.51|1889.21|11
1732993600000|2024-11-30 19:06:40|1896.92|1889.62|1896.44|1889.14|1897.21|1889.91|1896.2|1888.9|27
1732993610000|2024-11-30 19:06:50|1896.57|1889.27|1897.85|1890.55|1897.85|1890.55|1896.42|1889.12|30
1732993620000|2024-11-30 19:07:00|1897.69|1890.39|1897.42|1890.12|1898.1|1890.8|1897.16|1889.86|22
1732993630000|2024-11-30 19:07:10|1897.59|1890.29|1897.27|1889.97|1897.59|1890.29|1897.16|1889.86|14
1732993640000|2024-11-30 19:07:20|1897.28|1889.98|1896.55|1889.25|1897.29|1889.99|1896.5|1889.2|23
1732993650000|2024-11-30 19:07:30|1896.56|1889.26|1896.62|1889.32|1896.62|1889.32|1896.56|1889.26|6
1732993660000|2024-11-30 19:07:40|1896.61|1889.31|1897.23|1889.93|1897.62|1890.32|1896.61|1889.31|17
1732993670000|2024-11-30 19:07:50|1897.09|1889.79|1896.65|1889.35|1897.09|1889.79|1896.47|1889.17|13
1732993680000|2024-11-30 19:08:00|1896.66|1889.36|1900.27|1892.97|1900.54|1893.24|1896.52|1889.22|28
1732993690000|2024-11-30 19:08:10|1900.48|1893.18|1898.58|1891.28|1901.17|1893.87|1898.36|1891.06|37
1732993700000|2024-11-30 19:08:20|1898.77|1891.47|1898.49|1891.19|1898.77|1891.47|1898.3|1891|22
1732993710000|2024-11-30 19:08:30|1898.5|1891.2|1898.37|1891.07|1898.6|1891.3|1898.35|1891.05|26
1732993720000|2024-11-30 19:08:40|1898.51|1891.21|1898.41|1891.11|1898.51|1891.21|1898.3|1891|21
1732993730000|2024-11-30 19:08:50|1898.45|1891.15|1898.59|1891.29|1898.77|1891.47|1898.45|1891.15|30
1732993740000|2024-11-30 19:09:00|1898.67|1891.37|1898.41|1891.11|1898.83|1891.53|1898.41|1891.11|24
1732993750000|2024-11-30 19:09:10|1898.36|1891.06|1898.56|1891.26|1899.62|1892.32|1898.36|1891.06|31
1732993760000|2024-11-30 19:09:20|1898.54|1891.24|1898.92|1891.62|1898.93|1891.63|1898.17|1890.87|21
1732993770000|2024-11-30 19:09:30|1898.93|1891.63|1899.11|1891.81|1899.43|1892.13|1898.76|1891.46|22
1732993780000|2024-11-30 19:09:40|1898.96|1891.66|1898.84|1891.54|1899.03|1891.73|1898.73|1891.43|18
1732993790000|2024-11-30 19:09:50|1898.83|1891.53|1898.47|1891.17|1899.03|1891.73|1898.41|1891.11|18
1732993800000|2024-11-30 19:10:00|1898.46|1891.16|1898.14|1890.84|1898.5|1891.2|1897.83|1890.53|22
1732993810000|2024-11-30 19:10:10|1898.12|1890.82|1897.68|1890.38|1898.12|1890.82|1897.68|1890.38|19
1732993820000|2024-11-30 19:10:20|1897.74|1890.44|1898.01|1890.71|1898.06|1890.76|1897.7|1890.4|25
1732993830000|2024-11-30 19:10:30|1898.02|1890.72|1897.42|1890.12|1898.03|1890.73|1897.33|1890.03|22
1732993840000|2024-11-30 19:10:40|1897.37|1890.07|1895.86|1888.56|1897.37|1890.07|1895.86|1888.56|29
1732993850000|2024-11-30 19:10:50|1895.75|1888.45|1894.43|1887.13|1895.85|1888.55|1894.43|1887.13|32
1732993860000|2024-11-30 19:11:00|1894.7|1887.4|1895.07|1887.77|1895.41|1888.11|1894.57|1887.27|36
1732993870000|2024-11-30 19:11:10|1895.26|1887.96|1895.04|1887.74|1895.26|1887.96|1894.55|1887.25|21
1732993880000|2024-11-30 19:11:20|1895.05|1887.75|1895.05|1887.75|1895.09|1887.79|1895.04|1887.74|20
1732993890000|2024-11-30 19:11:30|1895.06|1887.76|1894.59|1887.29|1895.06|1887.76|1894.35|1887.05|14
1732993900000|2024-11-30 19:11:40|1894.37|1887.07|1894.35|1887.05|1894.59|1887.29|1894.3|1887|25
1732993910000|2024-11-30 19:11:50|1894.57|1887.27|1894.59|1887.29|1894.7|1887.4|1894.35|1887.05|36
1732993920000|2024-11-30 19:12:00|1894.37|1887.07|1894.36|1887.06|1894.66|1887.36|1894.35|1887.05|33
1732993930000|2024-11-30 19:12:10|1894.58|1887.28|1894.88|1887.58|1894.88|1887.58|1894.35|1887.05|36
1732993940000|2024-11-30 19:12:20|1894.89|1887.59|1894.7|1887.4|1894.89|1887.59|1894.18|1886.88|22
1732993950000|2024-11-30 19:12:30|1894.51|1887.21|1894.7|1887.4|1894.71|1887.41|1894.51|1887.21|31
1732993960000|2024-11-30 19:12:40|1894.51|1887.21|1894.66|1887.36|1894.76|1887.46|1894.51|1887.21|31
1732993970000|2024-11-30 19:12:50|1894.43|1887.13|1894.14|1886.84|1894.66|1887.36|1894.08|1886.78|33
1732993980000|2024-11-30 19:13:00|1893.45|1886.15|1893.84|1886.54|1893.87|1886.57|1893.45|1886.15|23
1732993990000|2024-11-30 19:13:10|1894.1|1886.8|1894.88|1887.58|1894.88|1887.58|1894.1|1886.8|32
1732994000000|2024-11-30 19:13:20|1895|1887.7|1894.48|1887.18|1895|1887.7|1894.48|1887.18|17
1732994010000|2024-11-30 19:13:30|1894.26|1886.96|1894.12|1886.82|1894.44|1887.14|1893.84|1886.54|32
1732994020000|2024-11-30 19:13:40|1894.14|1886.84|1894.51|1887.21|1894.63|1887.33|1894.09|1886.79|33
1732994030000|2024-11-30 19:13:50|1894.28|1886.98|1894.42|1887.12|1894.51|1887.21|1893.77|1886.47|34
1732994040000|2024-11-30 19:14:00|1894.5|1887.2|1894.51|1887.21|1894.53|1887.23|1894.26|1886.96|32
1732994050000|2024-11-30 19:14:10|1894.5|1887.2|1894.26|1886.96|1894.57|1887.27|1894.26|1886.96|32
1732994060000|2024-11-30 19:14:20|1894.42|1887.12|1894.92|1887.62|1894.92|1887.62|1894.27|1886.97|31
1732994070000|2024-11-30 19:14:30|1894.89|1887.59|1894.08|1886.78|1894.89|1887.59|1893.57|1886.27|19
1732994080000|2024-11-30 19:14:40|1894.06|1886.76|1894.36|1887.06|1894.82|1887.52|1894.04|1886.74|34
1732994090000|2024-11-30 19:14:50|1894.34|1887.04|1895.17|1887.87|1895.17|1887.87|1894.34|1887.04|26
1732994100000|2024-11-30 19:15:00|1895.28|1887.98|1894.54|1887.24|1895.28|1887.98|1894.48|1887.18|32
1732994110000|2024-11-30 19:15:10|1894.62|1887.32|1894.81|1887.51|1894.89|1887.59|1894.59|1887.29|20
1732994120000|2024-11-30 19:15:20|1894.77|1887.47|1893.39|1886.09|1894.9|1887.6|1892.65|1885.35|34
1732994130000|2024-11-30 19:15:30|1893.14|1885.84|1894.08|1886.78|1894.1|1886.8|1893.11|1885.81|26
1732994140000|2024-11-30 19:15:40|1894.07|1886.77|1894.05|1886.75|1894.08|1886.78|1894.01|1886.71|23
1732994150000|2024-11-30 19:15:50|1894.07|1886.77|1893.66|1886.36|1894.07|1886.77|1893.55|1886.25|25
1732994160000|2024-11-30 19:16:00|1893.82|1886.52|1893.56|1886.26|1894.04|1886.74|1893.46|1886.16|16
1732994170000|2024-11-30 19:16:10|1893.6|1886.3|1894.01|1886.71|1894.13|1886.83|1893.6|1886.3|25
1732994180000|2024-11-30 19:16:20|1894|1886.7|1894.01|1886.71|1894.01|1886.71|1894|1886.7|2
1732994190000|2024-11-30 19:16:30|1894.75|1887.45|1895.58|1888.28|1895.64|1888.34|1894.75|1887.45|23
1732994200000|2024-11-30 19:16:40|1895.48|1888.18|1894.07|1886.77|1895.62|1888.32|1893.93|1886.63|28
1732994210000|2024-11-30 19:16:50|1894.1|1886.8|1894.08|1886.78|1894.41|1887.11|1894.06|1886.76|30
1732994220000|2024-11-30 19:17:00|1894.11|1886.81|1896.02|1888.72|1896.3|1889|1894.1|1886.8|30
1732994230000|2024-11-30 19:17:10|1896.09|1888.79|1903.86|1896.56|1904.43|1897.13|1895.48|1888.18|36
1732994240000|2024-11-30 19:17:20|1903.92|1896.62|1903.26|1895.96|1903.95|1896.65|1903.21|1895.91|31
1732994250000|2024-11-30 19:17:30|1903.22|1895.92|1903.49|1896.19|1903.77|1896.47|1903.22|1895.92|34
1732994260000|2024-11-30 19:17:40|1903.6|1896.3|1905.09|1897.79|1905.33|1898.03|1903.56|1896.26|27
1732994270000|2024-11-30 19:17:50|1905.04|1897.74|1905.58|1898.28|1905.58|1898.28|1904.7|1897.4|27
1732994280000|2024-11-30 19:18:00|1905.61|1898.31|1905.32|1898.02|1906.08|1898.78|1905.19|1897.89|35
1732994290000|2024-11-30 19:18:10|1905.18|1897.88|1905.78|1898.48|1905.78|1898.48|1904.2|1896.9|35
1732994300000|2024-11-30 19:18:20|1905.8|1898.5|1907.23|1899.93|1907.24|1899.94|1905.8|1898.5|29
1732994310000|2024-11-30 19:18:30|1907.05|1899.75|1906.39|1899.09|1907.24|1899.94|1906.17|1898.87|27
1732994320000|2024-11-30 19:18:40|1906.31|1899.01|1907.06|1899.76|1907.47|1900.17|1906.31|1899.01|19
1732994330000|2024-11-30 19:18:50|1906.97|1899.67|1906.03|1898.73|1907.4|1900.1|1906.03|1898.73|31
1732994340000|2024-11-30 19:19:00|1906.08|1898.78|1904.23|1896.93|1906.08|1898.78|1904.23|1896.93|33
1732994350000|2024-11-30 19:19:10|1904.36|1897.06|1904.9|1897.6|1905|1897.7|1904.19|1896.89|29
1732994360000|2024-11-30 19:19:20|1904.77|1897.47|1904.39|1897.09|1905|1897.7|1904.36|1897.06|23
1732994370000|2024-11-30 19:19:30|1904.4|1897.1|1904.66|1897.36|1904.8|1897.5|1904.4|1897.1|18
1732994380000|2024-11-30 19:19:40|1904.65|1897.35|1905.45|1898.15|1905.81|1898.51|1904.59|1897.29|24
1732994390000|2024-11-30 19:19:50|1905.49|1898.19|1905.58|1898.28|1905.69|1898.39|1905.01|1897.71|26
1732994400000|2024-11-30 19:20:00|1905.65|1898.35|1906.23|1898.93|1907.08|1899.78|1905.65|1898.35|31
1732994410000|2024-11-30 19:20:10|1906.15|1898.85|1905.58|1898.28|1906.39|1899.09|1905.47|1898.17|31
1732994420000|2024-11-30 19:20:20|1905.64|1898.34|1904.9|1897.6|1905.78|1898.48|1904.38|1897.08|38
1732994430000|2024-11-30 19:20:30|1904.73|1897.43|1904.6|1897.3|1904.92|1897.62|1904.37|1897.07|29
1732994440000|2024-11-30 19:20:40|1904.51|1897.21|1904.36|1897.06|1904.6|1897.3|1904.22|1896.92|20
1732994450000|2024-11-30 19:20:50|1904.23|1896.93|1903.98|1896.68|1904.36|1897.06|1903.96|1896.66|26
1732994460000|2024-11-30 19:21:00|1904.03|1896.73|1903|1895.7|1904.03|1896.73|1902.92|1895.62|24
1732994470000|2024-11-30 19:21:10|1903.05|1895.75|1903.23|1895.93|1903.26|1895.96|1903.05|1895.75|6
1732994480000|2024-11-30 19:21:20|1903.16|1895.86|1903.17|1895.87|1903.57|1896.27|1903.16|1895.86|22
1732994490000|2024-11-30 19:21:30|1903.24|1895.94|1903.6|1896.3|1903.76|1896.46|1903.12|1895.82|32
1732994500000|2024-11-30 19:21:40|1903.58|1896.28|1903.55|1896.25|1903.75|1896.45|1903.42|1896.12|24
1732994510000|2024-11-30 19:21:50|1903.57|1896.27|1903.5|1896.2|1903.68|1896.38|1903.27|1895.97|29
1732994520000|2024-11-30 19:22:00|1903.56|1896.26|1905.07|1897.77|1905.23|1897.93|1903.48|1896.18|25
1732994530000|2024-11-30 19:22:10|1905.2|1897.9|1906.03|1898.73|1906.44|1899.14|1905.2|1897.9|31
1732994540000|2024-11-30 19:22:20|1906.04|1898.74|1906.72|1899.42|1906.76|1899.46|1905.86|1898.56|28
1732994550000|2024-11-30 19:22:30|1906.77|1899.47|1907.66|1900.36|1907.7|1900.4|1906.77|1899.47|23
1732994560000|2024-11-30 19:22:40|1907.65|1900.35|1908.82|1901.52|1908.88|1901.58|1907.63|1900.33|25
1732994570000|2024-11-30 19:22:50|1908.81|1901.51|1908.35|1901.05|1908.81|1901.51|1908.3|1901|26
1732994580000|2024-11-30 19:23:00|1908.36|1901.06|1907.98|1900.68|1908.4|1901.1|1907.98|1900.68|32
1732994590000|2024-11-30 19:23:10|1908.05|1900.75|1908.98|1901.68|1908.99|1901.69|1908.05|1900.75|27
1732994600000|2024-11-30 19:23:20|1908.99|1901.69|1909.52|1902.22|1909.56|1902.26|1908.98|1901.68|20
1732994610000|2024-11-30 19:23:30|1909.51|1902.21|1912.66|1905.36|1912.75|1905.45|1909.44|1902.14|28
1732994620000|2024-11-30 19:23:40|1912.64|1905.34|1911.93|1904.63|1912.68|1905.38|1911.88|1904.58|26
1732994630000|2024-11-30 19:23:50|1911.82|1904.52|1912.28|1904.98|1912.94|1905.64|1911.79|1904.49|31
1732994640000|2024-11-30 19:24:00|1912.27|1904.97|1912.69|1905.39|1912.69|1905.39|1911.99|1904.69|28
1732994650000|2024-11-30 19:24:10|1912.7|1905.4|1912.71|1905.41|1912.71|1905.41|1912.65|1905.35|25
1732994660000|2024-11-30 19:24:20|1912.68|1905.38|1911.91|1904.61|1912.68|1905.38|1911.79|1904.49|19
1732994670000|2024-11-30 19:24:30|1911.92|1904.62|1911.98|1904.68|1911.98|1904.68|1911.34|1904.04|31
1732994680000|2024-11-30 19:24:40|1912.1|1904.8|1912.07|1904.77|1912.35|1905.05|1911.69|1904.39|25
1732994690000|2024-11-30 19:24:50|1911.83|1904.53|1911.23|1903.93|1911.87|1904.57|1911.23|1903.93|17
1732994700000|2024-11-30 19:25:00|1911.16|1903.86|1909.39|1902.09|1911.16|1903.86|1909.31|1902.01|29
1732994710000|2024-11-30 19:25:10|1909.4|1902.1|1908.07|1900.77|1909.4|1902.1|1908.07|1900.77|25
1732994720000|2024-11-30 19:25:20|1908|1900.7|1908.46|1901.16|1908.48|1901.18|1908|1900.7|23
1732994730000|2024-11-30 19:25:30|1908.38|1901.08|1908.11|1900.81|1908.48|1901.18|1908.03|1900.73|13
1732994740000|2024-11-30 19:25:40|1908.03|1900.73|1908.58|1901.28|1908.61|1901.31|1908.03|1900.73|16
1732994750000|2024-11-30 19:25:50|1908.57|1901.27|1907.71|1900.41|1908.57|1901.27|1907.68|1900.38|12
1732994760000|2024-11-30 19:26:00|1907.82|1900.52|1907.9|1900.6|1908.01|1900.71|1907.82|1900.52|4
1732994770000|2024-11-30 19:26:10|1908.03|1900.73|1908.52|1901.22|1909.38|1902.08|1908.02|1900.72|25
1732994780000|2024-11-30 19:26:20|1908.58|1901.28|1908.33|1901.03|1908.61|1901.31|1907.7|1900.4|27
1732994790000|2024-11-30 19:26:30|1908.34|1901.04|1911.82|1904.52|1911.94|1904.64|1908.08|1900.78|24
1732994800000|2024-11-30 19:26:40|1911.88|1904.58|1912.03|1904.73|1912.35|1905.05|1911.83|1904.53|22
1732994810000|2024-11-30 19:26:50|1912.25|1904.95|1912.41|1905.11|1912.5|1905.2|1912.02|1904.72|26
1732994820000|2024-11-30 19:27:00|1912.39|1905.09|1910.9|1903.6|1912.39|1905.09|1910.9|1903.6|16
1732994830000|2024-11-30 19:27:10|1910.48|1903.18|1910.09|1902.79|1910.48|1903.18|1909.64|1902.34|31
1732994840000|2024-11-30 19:27:20|1910.1|1902.8|1909.61|1902.31|1910.26|1902.96|1909.51|1902.21|21
1732994850000|2024-11-30 19:27:30|1909.59|1902.29|1910.25|1902.95|1910.25|1902.95|1908.7|1901.4|28
1732994860000|2024-11-30 19:27:40|1910.39|1903.09|1911.41|1904.11|1911.41|1904.11|1909.55|1902.25|24
1732994870000|2024-11-30 19:27:50|1911.31|1904.01|1911.6|1904.3|1911.85|1904.55|1911.27|1903.97|29
1732994880000|2024-11-30 19:28:00|1911.27|1903.97|1909.88|1902.58|1911.32|1904.02|1909.86|1902.56|23
1732994890000|2024-11-30 19:28:10|1909.98|1902.68|1910.01|1902.71|1910.49|1903.19|1909.88|1902.58|27
1732994900000|2024-11-30 19:28:20|1910|1902.7|1909.5|1902.2|1910.02|1902.72|1909.44|1902.14|28
1732994910000|2024-11-30 19:28:30|1909.75|1902.45|1908.98|1901.68|1909.82|1902.52|1908.97|1901.67|26
1732994920000|2024-11-30 19:28:40|1908.97|1901.67|1908.13|1900.83|1909.06|1901.76|1908.12|1900.82|15
1732994930000|2024-11-30 19:28:50|1908.14|1900.84|1908.06|1900.76|1908.14|1900.84|1907.88|1900.58|13
1732994940000|2024-11-30 19:29:00|1908.02|1900.72|1908.57|1901.27|1908.71|1901.41|1908.02|1900.72|33
1732994950000|2024-11-30 19:29:10|1908.59|1901.29|1907.61|1900.31|1908.59|1901.29|1907.49|1900.19|24
1732994960000|2024-11-30 19:29:20|1907.62|1900.32|1907.85|1900.55|1908.18|1900.88|1907.58|1900.28|27
1732994970000|2024-11-30 19:29:30|1907.91|1900.61|1907.91|1900.61|1908.01|1900.71|1907.62|1900.32|22
1732994980000|2024-11-30 19:29:40|1907.97|1900.67|1909.48|1902.18|1909.61|1902.31|1907.91|1900.61|22
1732994990000|2024-11-30 19:29:50|1909.36|1902.06|1909.25|1901.95|1909.42|1902.12|1908.93|1901.63|29
1732995000000|2024-11-30 19:30:00|1909.02|1901.72|1909.04|1901.74|1909.38|1902.08|1908.88|1901.58|34
1732995010000|2024-11-30 19:30:10|1909.05|1901.75|1909.61|1902.31|1909.82|1902.52|1908.98|1901.68|23
1732995020000|2024-11-30 19:30:20|1909.36|1902.06|1909|1901.7|1909.36|1902.06|1907.68|1900.38|30
1732995030000|2024-11-30 19:30:30|1908.99|1901.69|1909.28|1901.98|1909.28|1901.98|1908.95|1901.65|18
1732995040000|2024-11-30 19:30:40|1909.31|1902.01|1907.15|1899.85|1909.43|1902.13|1907.15|1899.85|27
1732995050000|2024-11-30 19:30:50|1907.29|1899.99|1907.31|1900.01|1908.04|1900.74|1907.27|1899.97|27
1732995060000|2024-11-30 19:31:00|1907.47|1900.17|1906.77|1899.47|1907.49|1900.19|1906.18|1898.88|26
1732995070000|2024-11-30 19:31:10|1906.76|1899.46|1907.1|1899.8|1907.15|1899.85|1906.76|1899.46|33
1732995080000|2024-11-30 19:31:20|1907.08|1899.78|1907.2|1899.9|1907.81|1900.51|1906.91|1899.61|28
1732995090000|2024-11-30 19:31:30|1907.14|1899.84|1906.24|1898.94|1907.14|1899.84|1905.37|1898.07|24
1732995100000|2024-11-30 19:31:40|1906.1|1898.8|1907.12|1899.82|1907.15|1899.85|1905.93|1898.63|37
1732995110000|2024-11-30 19:31:50|1906.95|1899.65|1906.47|1899.17|1907.43|1900.13|1906.47|1899.17|23
1732995120000|2024-11-30 19:32:00|1906.48|1899.18|1907.54|1900.24|1908.56|1901.26|1906.46|1899.16|32
1732995130000|2024-11-30 19:32:10|1907.5|1900.2|1907.83|1900.53|1908.07|1900.77|1906.6|1899.3|28
1732995140000|2024-11-30 19:32:20|1907.91|1900.61|1906.93|1899.63|1907.91|1900.61|1906.04|1898.74|29
1732995150000|2024-11-30 19:32:30|1906.91|1899.61|1906.08|1898.78|1906.93|1899.63|1905.48|1898.18|27
1732995160000|2024-11-30 19:32:40|1906.05|1898.75|1907.03|1899.73|1907.05|1899.75|1906.05|1898.75|28
1732995170000|2024-11-30 19:32:50|1907.05|1899.75|1905.65|1898.35|1907.08|1899.78|1905.45|1898.15|26
1732995180000|2024-11-30 19:33:00|1905.9|1898.6|1907.09|1899.79|1907.15|1899.85|1905.9|1898.6|32
1732995190000|2024-11-30 19:33:10|1907.13|1899.83|1907.09|1899.79|1907.13|1899.83|1906.91|1899.61|25
1732995200000|2024-11-30 19:33:20|1907.11|1899.81|1908.29|1900.99|1908.38|1901.08|1907.05|1899.75|30
1732995210000|2024-11-30 19:33:30|1908.25|1900.95|1908.94|1901.64|1909.47|1902.17|1908.16|1900.86|32
1732995220000|2024-11-30 19:33:40|1909.08|1901.78|1909.63|1902.33|1909.68|1902.38|1908.94|1901.64|25
1732995230000|2024-11-30 19:33:50|1909.62|1902.32|1910.96|1903.66|1910.97|1903.67|1909.62|1902.32|23
1732995240000|2024-11-30 19:34:00|1910.85|1903.55|1911.02|1903.72|1911.02|1903.72|1910.85|1903.55|22
1732995250000|2024-11-30 19:34:10|1910.95|1903.65|1910.98|1903.68|1911.02|1903.72|1910.65|1903.35|27
1732995260000|2024-11-30 19:34:20|1910.94|1903.64|1909.8|1902.5|1910.98|1903.68|1909.8|1902.5|29
1732995270000|2024-11-30 19:34:30|1909.91|1902.61|1910.55|1903.25|1910.58|1903.28|1909.91|1902.61|29
1732995280000|2024-11-30 19:34:40|1910.57|1903.27|1910.96|1903.66|1910.99|1903.69|1910.51|1903.21|18
1732995290000|2024-11-30 19:34:50|1911.25|1903.95|1910.9|1903.6|1911.25|1903.95|1910.9|1903.6|14
1732995300000|2024-11-30 19:35:00|1910.73|1903.43|1911.1|1903.8|1911.62|1904.32|1910.73|1903.43|24
1732995310000|2024-11-30 19:35:10|1911.08|1903.78|1911.17|1903.87|1911.19|1903.89|1910.47|1903.17|16
1732995320000|2024-11-30 19:35:20|1911.18|1903.88|1911.18|1903.88|1911.44|1904.14|1910.78|1903.48|23
1732995330000|2024-11-30 19:35:30|1911.2|1903.9|1911.17|1903.87|1911.39|1904.09|1910.9|1903.6|31
1732995340000|2024-11-30 19:35:40|1911.25|1903.95|1911.44|1904.14|1911.47|1904.17|1911.12|1903.82|18
1732995350000|2024-11-30 19:35:50|1911.47|1904.17|1912.01|1904.71|1912.1|1904.8|1911.41|1904.11|24
1732995360000|2024-11-30 19:36:00|1912.02|1904.72|1912.98|1905.68|1913.04|1905.74|1911.69|1904.39|35
1732995370000|2024-11-30 19:36:10|1913|1905.7|1912.73|1905.43|1913.09|1905.79|1912.16|1904.86|30
1732995380000|2024-11-30 19:36:20|1912.67|1905.37|1913.41|1906.11|1913.5|1906.2|1912.57|1905.27|23
1732995390000|2024-11-30 19:36:30|1913.48|1906.18|1910.08|1902.78|1913.48|1906.18|1909.69|1902.39|24
1732995400000|2024-11-30 19:36:40|1910.09|1902.79|1910.35|1903.05|1910.79|1903.49|1910.01|1902.71|26
1732995410000|2024-11-30 19:36:50|1910.44|1903.14|1910.9|1903.6|1910.9|1903.6|1910.35|1903.05|25
1732995420000|2024-11-30 19:37:00|1911.03|1903.73|1910.45|1903.15|1911.04|1903.74|1910.34|1903.04|23
1732995430000|2024-11-30 19:37:10|1910.36|1903.06|1911.95|1904.65|1911.95|1904.65|1910.35|1903.05|33
1732995440000|2024-11-30 19:37:20|1911.92|1904.62|1911.65|1904.35|1912.21|1904.91|1911.64|1904.34|24
1732995450000|2024-11-30 19:37:30|1911.69|1904.39|1910.65|1903.35|1911.69|1904.39|1910.6|1903.3|11
1732995460000|2024-11-30 19:37:40|1910.64|1903.34|1911.36|1904.06|1911.36|1904.06|1910.64|1903.34|15
1732995470000|2024-11-30 19:37:50|1911.35|1904.05|1912.77|1905.47|1912.77|1905.47|1911.35|1904.05|27
1732995480000|2024-11-30 19:38:00|1913.11|1905.81|1912.84|1905.54|1913.11|1905.81|1912.59|1905.29|29
1732995490000|2024-11-30 19:38:10|1912.8|1905.5|1913.15|1905.85|1913.22|1905.92|1912.75|1905.45|26
1732995500000|2024-11-30 19:38:20|1913.22|1905.92|1913.46|1906.16|1913.77|1906.47|1913.2|1905.9|18
1732995510000|2024-11-30 19:38:30|1913.4|1906.1|1913.8|1906.5|1913.87|1906.57|1913.21|1905.91|26
1732995520000|2024-11-30 19:38:40|1913.83|1906.53|1915.85|1908.55|1915.97|1908.67|1913.44|1906.14|28
1732995530000|2024-11-30 19:38:50|1915.82|1908.52|1914.44|1907.14|1915.86|1908.56|1914.43|1907.13|37
1732995540000|2024-11-30 19:39:00|1914.43|1907.13|1916.18|1908.88|1916.3|1909|1914.19|1906.89|28
1732995550000|2024-11-30 19:39:10|1916.3|1909|1917.14|1909.84|1917.16|1909.86|1916.24|1908.94|23
1732995560000|2024-11-30 19:39:20|1917.16|1909.86|1916.48|1909.18|1917.16|1909.86|1916.34|1909.04|23
1732995570000|2024-11-30 19:39:30|1916.49|1909.19|1916.14|1908.84|1917.19|1909.89|1916.08|1908.78|29
1732995580000|2024-11-30 19:39:40|1916.15|1908.85|1917.25|1909.95|1918.08|1910.78|1916.15|1908.85|16
1732995590000|2024-11-30 19:39:50|1917.24|1909.94|1917.4|1910.1|1917.52|1910.22|1917.08|1909.78|21
1732995600000|2024-11-30 19:40:00|1917.38|1910.08|1917.04|1909.74|1917.4|1910.1|1917.04|1909.74|22
1732995610000|2024-11-30 19:40:10|1917.06|1909.76|1917.52|1910.22|1917.52|1910.22|1916.44|1909.14|25
1732995620000|2024-11-30 19:40:20|1917.51|1910.21|1918.26|1910.96|1918.28|1910.98|1917.51|1910.21|18
1732995630000|2024-11-30 19:40:30|1918.28|1910.98|1919.12|1911.82|1919.12|1911.82|1918.1|1910.8|22
1732995640000|2024-11-30 19:40:40|1919.1|1911.8|1921.29|1913.99|1921.76|1914.46|1919.03|1911.73|26
1732995650000|2024-11-30 19:40:50|1921.25|1913.95|1920.27|1912.97|1921.25|1913.95|1919.87|1912.57|33
1732995660000|2024-11-30 19:41:00|1920.29|1912.99|1922.11|1914.81|1922.11|1914.81|1920.29|1912.99|26
1732995670000|2024-11-30 19:41:10|1922.12|1914.82|1922.26|1914.96|1922.56|1915.26|1922.11|1914.81|13
1732995680000|2024-11-30 19:41:20|1922.18|1914.88|1922.11|1914.81|1922.18|1914.88|1922.06|1914.76|27
1732995690000|2024-11-30 19:41:30|1922.12|1914.82|1922.27|1914.97|1922.4|1915.1|1922.11|1914.81|19
1732995700000|2024-11-30 19:41:40|1922.18|1914.88|1922.02|1914.72|1922.22|1914.92|1922.02|1914.72|25
1732995710000|2024-11-30 19:41:50|1922.04|1914.74|1919.45|1912.15|1922.04|1914.74|1919.26|1911.96|30
1732995720000|2024-11-30 19:42:00|1919.28|1911.98|1921.18|1913.88|1922.05|1914.75|1919.25|1911.95|27
1732995730000|2024-11-30 19:42:10|1921.19|1913.89|1920.08|1912.78|1921.19|1913.89|1920.08|1912.78|27
1732995740000|2024-11-30 19:42:20|1919.87|1912.57|1919.11|1911.81|1919.87|1912.57|1918.23|1910.93|21
1732995750000|2024-11-30 19:42:30|1919.07|1911.77|1919.16|1911.86|1919.22|1911.92|1919.03|1911.73|26
1732995760000|2024-11-30 19:42:40|1919.15|1911.85|1919.13|1911.83|1919.17|1911.87|1919.07|1911.77|32
1732995770000|2024-11-30 19:42:50|1919.17|1911.87|1920.11|1912.81|1920.22|1912.92|1919.15|1911.85|30
1732995780000|2024-11-30 19:43:00|1920.13|1912.83|1919.75|1912.45|1920.13|1912.83|1919.11|1911.81|28
1732995790000|2024-11-30 19:43:10|1919.77|1912.47|1919.14|1911.84|1920.07|1912.77|1919.1|1911.8|33
1732995800000|2024-11-30 19:43:20|1919.09|1911.79|1919.1|1911.8|1919.21|1911.91|1919.08|1911.78|20
1732995810000|2024-11-30 19:43:30|1919.11|1911.81|1919.03|1911.73|1919.15|1911.85|1918.99|1911.69|16
1732995820000|2024-11-30 19:43:40|1919.06|1911.76|1919.88|1912.58|1919.92|1912.62|1918.99|1911.69|28
1732995830000|2024-11-30 19:43:50|1919.9|1912.6|1921.15|1913.85|1921.23|1913.93|1919.88|1912.58|27
1732995840000|2024-11-30 19:44:00|1921.14|1913.84|1923.1|1915.8|1923.11|1915.81|1921.06|1913.76|29
1732995850000|2024-11-30 19:44:10|1923.11|1915.81|1922.29|1914.99|1923.16|1915.86|1922.27|1914.97|28
1732995860000|2024-11-30 19:44:20|1922.3|1915|1922.12|1914.82|1922.52|1915.22|1922.12|1914.82|28
1732995870000|2024-11-30 19:44:30|1922.11|1914.81|1921.59|1914.29|1922.12|1914.82|1921.22|1913.92|28
1732995880000|2024-11-30 19:44:40|1921.41|1914.11|1922.78|1915.48|1922.84|1915.54|1921.24|1913.94|29
1732995890000|2024-11-30 19:44:50|1922.84|1915.54|1923.06|1915.76|1923.17|1915.87|1922.17|1914.87|27
1732995900000|2024-11-30 19:45:00|1922.72|1915.42|1923.13|1915.83|1923.13|1915.83|1922.26|1914.96|35
1732995910000|2024-11-30 19:45:10|1923.11|1915.81|1922.16|1914.86|1923.69|1916.39|1922.16|1914.86|25
1732995920000|2024-11-30 19:45:20|1922.07|1914.77|1921.24|1913.94|1922.07|1914.77|1921.14|1913.84|29
1732995930000|2024-11-30 19:45:30|1921.26|1913.96|1921.21|1913.91|1921.59|1914.29|1921.12|1913.82|32
1732995940000|2024-11-30 19:45:40|1921.36|1914.06|1922.27|1914.97|1922.4|1915.1|1921.25|1913.95|20
1732995950000|2024-11-30 19:45:50|1922.22|1914.92|1922.12|1914.82|1922.22|1914.92|1922.06|1914.76|25
1732995960000|2024-11-30 19:46:00|1922.11|1914.81|1924.89|1917.59|1925.15|1917.85|1922.11|1914.81|28
1732995970000|2024-11-30 19:46:10|1924.7|1917.4|1924.94|1917.64|1925.68|1918.38|1924.7|1917.4|25
1732995980000|2024-11-30 19:46:20|1924.88|1917.58|1924.46|1917.16|1924.88|1917.58|1923.64|1916.34|29
1732995990000|2024-11-30 19:46:30|1924.45|1917.15|1924.02|1916.72|1924.68|1917.38|1923.98|1916.68|28
1732996000000|2024-11-30 19:46:40|1924.03|1916.73|1924.33|1917.03|1924.48|1917.18|1923.87|1916.57|25
1732996010000|2024-11-30 19:46:50|1924.31|1917.01|1923.92|1916.62|1924.4|1917.1|1923.77|1916.47|22
1732996020000|2024-11-30 19:47:00|1924.11|1916.81|1925.33|1918.03|1925.5|1918.2|1924.11|1916.81|31
1732996030000|2024-11-30 19:47:10|1925.32|1918.02|1925.93|1918.63|1926.65|1919.35|1925.32|1918.02|27
1732996040000|2024-11-30 19:47:20|1926.38|1919.08|1926.06|1918.76|1926.94|1919.64|1925.86|1918.56|28
1732996050000|2024-11-30 19:47:30|1926.22|1918.92|1930.16|1922.86|1930.49|1923.19|1925.86|1918.56|28
1732996060000|2024-11-30 19:47:40|1930.6|1923.3|1929.84|1922.54|1930.62|1923.32|1929.61|1922.31|28
1732996070000|2024-11-30 19:47:50|1929.93|1922.63|1929.51|1922.21|1930.76|1923.46|1929.51|1922.21|34
1732996080000|2024-11-30 19:48:00|1929.5|1922.2|1929.59|1922.29|1929.82|1922.52|1929.42|1922.12|35
1732996090000|2024-11-30 19:48:10|1929.78|1922.48|1928.56|1921.26|1929.82|1922.52|1928.53|1921.23|30
1732996100000|2024-11-30 19:48:20|1928.73|1921.43|1928.25|1920.95|1928.73|1921.43|1928.25|1920.95|31
1732996110000|2024-11-30 19:48:30|1928.23|1920.93|1926.89|1919.59|1928.23|1920.93|1926.89|1919.59|25
1732996120000|2024-11-30 19:48:40|1926.94|1919.64|1926.87|1919.57|1927.86|1920.56|1926.84|1919.54|35
1732996130000|2024-11-30 19:48:50|1926.86|1919.56|1926.58|1919.28|1926.86|1919.56|1926.35|1919.05|20
1732996140000|2024-11-30 19:49:00|1927.41|1920.11|1928.98|1921.68|1929.05|1921.75|1927.23|1919.93|32
1732996150000|2024-11-30 19:49:10|1929.06|1921.76|1928.47|1921.17|1929.06|1921.76|1928.45|1921.15|22
1732996160000|2024-11-30 19:49:20|1928.45|1921.15|1927.98|1920.68|1928.45|1921.15|1927.67|1920.37|22
1732996170000|2024-11-30 19:49:30|1928.15|1920.85|1928.37|1921.07|1928.37|1921.07|1927.37|1920.07|32
1732996180000|2024-11-30 19:49:40|1928.39|1921.09|1930.37|1923.07|1930.37|1923.07|1928.39|1921.09|33
1732996190000|2024-11-30 19:49:50|1930.38|1923.08|1932.25|1924.95|1932.59|1925.29|1930.38|1923.08|30
1732996200000|2024-11-30 19:50:00|1932.26|1924.96|1931.08|1923.78|1932.61|1925.31|1931.08|1923.78|23
1732996210000|2024-11-30 19:50:10|1931.09|1923.79|1932.08|1924.78|1932.08|1924.78|1930.52|1923.22|37
1732996220000|2024-11-30 19:50:20|1932.67|1925.37|1931.47|1924.17|1933.16|1925.86|1931.34|1924.04|27
1732996230000|2024-11-30 19:50:30|1931.53|1924.23|1932.62|1925.32|1932.62|1925.32|1931.53|1924.23|27
1732996240000|2024-11-30 19:50:40|1932.61|1925.31|1932.26|1924.96|1932.63|1925.33|1931.37|1924.07|31
1732996250000|2024-11-30 19:50:50|1932.22|1924.92|1933.21|1925.91|1933.21|1925.91|1932.22|1924.92|29
1732996260000|2024-11-30 19:51:00|1933.23|1925.93|1934.54|1927.24|1935.04|1927.74|1933.23|1925.93|31
1732996270000|2024-11-30 19:51:10|1934.49|1927.19|1934.32|1927.02|1934.49|1927.19|1933.59|1926.29|33
1732996280000|2024-11-30 19:51:20|1934.26|1926.96|1935.32|1928.02|1935.43|1928.13|1934.26|1926.96|31
1732996290000|2024-11-30 19:51:30|1935.36|1928.06|1934.42|1927.12|1935.44|1928.14|1934.41|1927.11|32
1732996300000|2024-11-30 19:51:40|1934.41|1927.11|1934.33|1927.03|1934.89|1927.59|1934.33|1927.03|13
1732996310000|2024-11-30 19:51:50|1934.23|1926.93|1931.28|1923.98|1934.23|1926.93|1931.28|1923.98|29
1732996320000|2024-11-30 19:52:00|1931.3|1924|1930.4|1923.1|1931.47|1924.17|1930.28|1922.98|23
1732996330000|2024-11-30 19:52:10|1930.41|1923.11|1930.39|1923.09|1930.61|1923.31|1929.56|1922.26|31
1732996340000|2024-11-30 19:52:20|1930.36|1923.06|1929.32|1922.02|1930.41|1923.11|1929.04|1921.74|28
1732996350000|2024-11-30 19:52:30|1929.24|1921.94|1930.43|1923.13|1930.52|1923.22|1929.16|1921.86|21
1732996360000|2024-11-30 19:52:40|1930.42|1923.12|1930.36|1923.06|1930.88|1923.58|1930.31|1923.01|34
1732996370000|2024-11-30 19:52:50|1930.73|1923.43|1931.74|1924.44|1931.89|1924.59|1930.72|1923.42|26
1732996380000|2024-11-30 19:53:00|1931.95|1924.65|1932.86|1925.56|1933.23|1925.93|1931.74|1924.44|33
1732996390000|2024-11-30 19:53:10|1932.49|1925.19|1933.33|1926.03|1933.97|1926.67|1932.34|1925.04|23
1732996400000|2024-11-30 19:53:20|1933.4|1926.1|1934.25|1926.95|1934.3|1927|1933.4|1926.1|26
1732996410000|2024-11-30 19:53:30|1934.24|1926.94|1933.44|1926.14|1934.24|1926.94|1933.24|1925.94|27
1732996420000|2024-11-30 19:53:40|1933.42|1926.12|1933.25|1925.95|1934.23|1926.93|1933.24|1925.94|23
1732996430000|2024-11-30 19:53:50|1933.24|1925.94|1931.3|1924|1933.24|1925.94|1931.3|1924|21
1732996440000|2024-11-30 19:54:00|1931.27|1923.97|1932.37|1925.07|1932.37|1925.07|1930.33|1923.03|31
1732996450000|2024-11-30 19:54:10|1932.56|1925.26|1932.69|1925.39|1933.28|1925.98|1932.56|1925.26|21
1732996460000|2024-11-30 19:54:20|1932.72|1925.42|1932.21|1924.91|1933.23|1925.93|1932.21|1924.91|17
1732996470000|2024-11-30 19:54:30|1932.22|1924.92|1932.25|1924.95|1932.76|1925.46|1932.21|1924.91|25
1732996480000|2024-11-30 19:54:40|1932.23|1924.93|1930.68|1923.38|1932.23|1924.93|1930.33|1923.03|31
1732996490000|2024-11-30 19:54:50|1931.21|1923.91|1931.43|1924.13|1931.89|1924.59|1930.24|1922.94|23
1732996500000|2024-11-30 19:55:00|1931.42|1924.12|1932.18|1924.88|1932.34|1925.04|1931.32|1924.02|24
1732996510000|2024-11-30 19:55:10|1932.17|1924.87|1935.42|1928.12|1935.47|1928.17|1931.24|1923.94|27
1732996520000|2024-11-30 19:55:20|1935.49|1928.19|1935.19|1927.89|1935.75|1928.45|1935.19|1927.89|12
1732996530000|2024-11-30 19:55:30|1935.17|1927.87|1936.43|1929.13|1936.84|1929.54|1934.73|1927.43|25
1732996540000|2024-11-30 19:55:40|1936.38|1929.08|1936.4|1929.1|1936.45|1929.15|1935.73|1928.43|22
1732996550000|2024-11-30 19:55:50|1936.41|1929.11|1936.17|1928.87|1936.5|1929.2|1935.72|1928.42|22
1732996560000|2024-11-30 19:56:00|1936.18|1928.88|1935.72|1928.42|1936.18|1928.88|1935.25|1927.95|24
1732996570000|2024-11-30 19:56:10|1935.73|1928.43|1935.47|1928.17|1936.42|1929.12|1935.3|1928|34
1732996580000|2024-11-30 19:56:20|1935.39|1928.09|1936.34|1929.04|1936.4|1929.1|1935.33|1928.03|25
1732996590000|2024-11-30 19:56:30|1936.35|1929.05|1936.34|1929.04|1936.43|1929.13|1935.64|1928.34|23
1732996600000|2024-11-30 19:56:40|1936.42|1929.12|1939.29|1931.99|1939.6|1932.3|1936.33|1929.03|31
1732996610000|2024-11-30 19:56:50|1939.3|1932|1938.52|1931.22|1939.31|1932.01|1938.38|1931.08|22
1732996620000|2024-11-30 19:57:00|1938.54|1931.24|1938.32|1931.02|1939.26|1931.96|1938.03|1930.73|30
1732996630000|2024-11-30 19:57:10|1938.31|1931.01|1940.08|1932.78|1940.08|1932.78|1938.31|1931.01|32
1732996640000|2024-11-30 19:57:20|1939.83|1932.53|1939.76|1932.46|1940.06|1932.76|1939.13|1931.83|32
1732996650000|2024-11-30 19:57:30|1939.64|1932.34|1939.57|1932.27|1940.03|1932.73|1939.39|1932.09|24
1732996660000|2024-11-30 19:57:40|1939.56|1932.26|1939.05|1931.75|1939.59|1932.29|1939.05|1931.75|25
1732996670000|2024-11-30 19:57:50|1939.04|1931.74|1938.71|1931.41|1939.21|1931.91|1938.68|1931.38|28
1732996680000|2024-11-30 19:58:00|1938.59|1931.29|1938.38|1931.08|1938.83|1931.53|1938.36|1931.06|25
1732996690000|2024-11-30 19:58:10|1937.09|1929.79|1934.85|1927.55|1937.09|1929.79|1934.4|1927.1|37
1732996700000|2024-11-30 19:58:20|1934.82|1927.52|1935.19|1927.89|1935.3|1928|1934.82|1927.52|29
1732996710000|2024-11-30 19:58:30|1935.18|1927.88|1934.98|1927.68|1935.18|1927.88|1934.42|1927.12|30
1732996720000|2024-11-30 19:58:40|1934.81|1927.51|1935.21|1927.91|1935.22|1927.92|1934.65|1927.35|33
1732996730000|2024-11-30 19:58:50|1935.22|1927.92|1934.35|1927.05|1935.22|1927.92|1934.35|1927.05|28
1732996740000|2024-11-30 19:59:00|1934.37|1927.07|1935.65|1928.35|1935.72|1928.42|1934.37|1927.07|33
1732996750000|2024-11-30 19:59:10|1935.69|1928.39|1935.19|1927.89|1935.69|1928.39|1935.17|1927.87|18
1732996760000|2024-11-30 19:59:20|1935.18|1927.88|1935.45|1928.15|1935.47|1928.17|1935.18|1927.88|20
1732996770000|2024-11-30 19:59:30|1935.47|1928.17|1935.19|1927.89|1935.87|1928.57|1935.09|1927.79|28
1732996780000|2024-11-30 19:59:40|1935.2|1927.9|1936.21|1928.91|1936.23|1928.93|1935.14|1927.84|15
1732996790000|2024-11-30 19:59:50|1936.2|1928.9|1936.17|1928.87|1937.39|1930.09|1936.17|1928.87|26
1732996800000|2024-11-30 20:00:00|1936.22|1928.92|1932.74|1925.44|1936.22|1928.92|1932.74|1925.44|24
1732996810000|2024-11-30 20:00:10|1932.67|1925.37|1932.12|1924.82|1932.67|1925.37|1931.38|1924.08|35
1732996820000|2024-11-30 20:00:20|1931.54|1924.24|1933.36|1926.06|1933.44|1926.14|1931.46|1924.16|33
1732996830000|2024-11-30 20:00:30|1933.41|1926.11|1932.55|1925.25|1933.41|1926.11|1932.44|1925.14|34
1732996840000|2024-11-30 20:00:40|1932.54|1925.24|1932.25|1924.95|1932.56|1925.26|1931.36|1924.06|29
1732996850000|2024-11-30 20:00:50|1932.2|1924.9|1933.25|1925.95|1933.25|1925.95|1931.25|1923.95|27
1732996860000|2024-11-30 20:01:00|1932.8|1925.5|1933.49|1926.19|1933.59|1926.29|1932.39|1925.09|35
1732996870000|2024-11-30 20:01:10|1933.52|1926.22|1933.71|1926.41|1934.42|1927.12|1933.46|1926.16|32
1732996880000|2024-11-30 20:01:20|1933.6|1926.3|1931.43|1924.13|1933.84|1926.54|1931.41|1924.11|29
1732996890000|2024-11-30 20:01:30|1931.48|1924.18|1932.45|1925.15|1933.25|1925.95|1931.48|1924.18|28
1732996900000|2024-11-30 20:01:40|1932.53|1925.23|1932.24|1924.94|1932.53|1925.23|1931.35|1924.05|25
1732996910000|2024-11-30 20:01:50|1932.22|1924.92|1933.39|1926.09|1933.39|1926.09|1931.67|1924.37|33
1732996920000|2024-11-30 20:02:00|1933.38|1926.08|1935.53|1928.23|1935.53|1928.23|1933.23|1925.93|32
1732996930000|2024-11-30 20:02:10|1935.42|1928.12|1932.9|1925.6|1935.42|1928.12|1932.7|1925.4|34
1732996940000|2024-11-30 20:02:20|1932.87|1925.57|1933.66|1926.36|1934.29|1926.99|1932.53|1925.23|28
1732996950000|2024-11-30 20:02:30|1933.68|1926.38|1933.73|1926.43|1934.26|1926.96|1933.68|1926.38|29
1732996960000|2024-11-30 20:02:40|1933.72|1926.42|1933.26|1925.96|1933.78|1926.48|1932.76|1925.46|34
1732996970000|2024-11-30 20:02:50|1933.32|1926.02|1933.37|1926.07|1934.33|1927.03|1933.32|1926.02|29
1732996980000|2024-11-30 20:03:00|1933.36|1926.06|1934.03|1926.73|1934.73|1927.43|1933.33|1926.03|32
1732996990000|2024-11-30 20:03:10|1933.93|1926.63|1934.24|1926.94|1934.34|1927.04|1932.76|1925.46|31
1732997000000|2024-11-30 20:03:20|1934.23|1926.93|1934.95|1927.65|1935.64|1928.34|1933.67|1926.37|29
1732997010000|2024-11-30 20:03:30|1934.84|1927.54|1934.38|1927.08|1934.84|1927.54|1933.66|1926.36|27
1732997020000|2024-11-30 20:03:40|1934.43|1927.13|1934.88|1927.58|1934.91|1927.61|1934.4|1927.1|26
1732997030000|2024-11-30 20:03:50|1934.9|1927.6|1933.43|1926.13|1934.9|1927.6|1933.43|1926.13|25
1732997040000|2024-11-30 20:04:00|1933.42|1926.12|1932.9|1925.6|1933.43|1926.13|1932.22|1924.92|33
1732997050000|2024-11-30 20:04:10|1932.78|1925.48|1932.65|1925.35|1933.37|1926.07|1932.65|1925.35|28
1732997060000|2024-11-30 20:04:20|1932.37|1925.07|1932.15|1924.85|1932.37|1925.07|1932.08|1924.78|21
1732997070000|2024-11-30 20:04:30|1932.34|1925.04|1932.47|1925.17|1932.6|1925.3|1932.33|1925.03|10
1732997080000|2024-11-30 20:04:40|1932.46|1925.16|1932.47|1925.17|1932.48|1925.18|1932.19|1924.89|18
1732997090000|2024-11-30 20:04:50|1932.48|1925.18|1934.26|1926.96|1934.27|1926.97|1932.48|1925.18|17
1732997100000|2024-11-30 20:05:00|1934.22|1926.92|1934.21|1926.91|1935.48|1928.18|1934.2|1926.9|33
1732997110000|2024-11-30 20:05:10|1933.88|1926.58|1932.88|1925.58|1933.88|1926.58|1932.45|1925.15|19
1732997120000|2024-11-30 20:05:20|1932.85|1925.55|1930.44|1923.14|1932.88|1925.58|1930.22|1922.92|33
1732997130000|2024-11-30 20:05:30|1930.42|1923.12|1931.48|1924.18|1931.53|1924.23|1930.31|1923.01|28
1732997140000|2024-11-30 20:05:40|1931.51|1924.21|1931.66|1924.36|1931.92|1924.62|1931.41|1924.11|29
1732997150000|2024-11-30 20:05:50|1931.62|1924.32|1933.46|1926.16|1933.91|1926.61|1931.61|1924.31|30
1732997160000|2024-11-30 20:06:00|1933.47|1926.17|1934.42|1927.12|1934.57|1927.27|1933.41|1926.11|35
1732997170000|2024-11-30 20:06:10|1934.52|1927.22|1936.31|1929.01|1936.34|1929.04|1934.52|1927.22|30
1732997180000|2024-11-30 20:06:20|1936.32|1929.02|1935.61|1928.31|1936.32|1929.02|1934.59|1927.29|29
1732997190000|2024-11-30 20:06:30|1935.62|1928.32|1934.31|1927.01|1935.62|1928.32|1934.31|1927.01|25
1732997200000|2024-11-30 20:06:40|1934.32|1927.02|1933.29|1925.99|1934.4|1927.1|1932.79|1925.49|33
1732997210000|2024-11-30 20:06:50|1933.3|1926|1934.38|1927.08|1934.38|1927.08|1933.3|1926|21
1732997220000|2024-11-30 20:07:00|1934.4|1927.1|1935.1|1927.8|1935.1|1927.8|1934.4|1927.1|26
1732997230000|2024-11-30 20:07:10|1934.9|1927.6|1934.6|1927.3|1934.95|1927.65|1933.86|1926.56|30
1732997240000|2024-11-30 20:07:20|1934.56|1927.26|1934.33|1927.03|1934.63|1927.33|1934.32|1927.02|30
1732997250000|2024-11-30 20:07:30|1934.39|1927.09|1933.91|1926.61|1934.59|1927.29|1933.88|1926.58|24
1732997260000|2024-11-30 20:07:40|1934.04|1926.74|1934.91|1927.61|1936.54|1929.24|1934.04|1926.74|31
1732997270000|2024-11-30 20:07:50|1934.9|1927.6|1935.38|1928.08|1935.41|1928.11|1934.4|1927.1|21
1732997280000|2024-11-30 20:08:00|1935.37|1928.07|1937.15|1929.85|1937.15|1929.85|1935.3|1928|26
1732997290000|2024-11-30 20:08:10|1937.18|1929.88|1937.53|1930.23|1937.74|1930.44|1937.16|1929.86|23
1732997300000|2024-11-30 20:08:20|1937.57|1930.27|1940.38|1933.08|1940.57|1933.27|1937.56|1930.26|33
1732997310000|2024-11-30 20:08:30|1940.41|1933.11|1940.4|1933.1|1940.64|1933.34|1940.4|1933.1|15
1732997320000|2024-11-30 20:08:40|1940.42|1933.12|1941.76|1934.46|1941.97|1934.67|1940.42|1933.12|20
1732997330000|2024-11-30 20:08:50|1941.73|1934.43|1941.73|1934.43|1941.83|1934.53|1941.39|1934.09|22
1732997340000|2024-11-30 20:09:00|1941.76|1934.46|1939.75|1932.45|1941.77|1934.47|1939.75|1932.45|24
1732997350000|2024-11-30 20:09:10|1939.74|1932.44|1939.4|1932.1|1940.37|1933.07|1939.15|1931.85|28
1732997360000|2024-11-30 20:09:20|1939.37|1932.07|1939.6|1932.3|1939.91|1932.61|1939.37|1932.07|29
1732997370000|2024-11-30 20:09:30|1939.86|1932.56|1941.47|1934.17|1941.64|1934.34|1939.86|1932.56|30
1732997380000|2024-11-30 20:09:40|1941.76|1934.46|1941.23|1933.93|1941.87|1934.57|1941.22|1933.92|33
1732997390000|2024-11-30 20:09:50|1941.22|1933.92|1940.73|1933.43|1941.23|1933.93|1940.5|1933.2|24
1732997400000|2024-11-30 20:10:00|1940.74|1933.44|1940.69|1933.39|1941.36|1934.06|1940.37|1933.07|26
1732997410000|2024-11-30 20:10:10|1941.09|1933.79|1940.47|1933.17|1941.33|1934.03|1940.28|1932.98|25
1732997420000|2024-11-30 20:10:20|1940.46|1933.16|1941.31|1934.01|1941.4|1934.1|1940.36|1933.06|15
1732997430000|2024-11-30 20:10:30|1941.33|1934.03|1940.84|1933.54|1941.57|1934.27|1940.84|1933.54|20
1732997440000|2024-11-30 20:10:40|1940.83|1933.53|1940.6|1933.3|1940.83|1933.53|1940.24|1932.94|15
1732997450000|2024-11-30 20:10:50|1940.61|1933.31|1941.92|1934.62|1942.27|1934.97|1940.61|1933.31|31
1732997460000|2024-11-30 20:11:00|1941.9|1934.6|1942.94|1935.64|1943.04|1935.74|1941.8|1934.5|24
1732997470000|2024-11-30 20:11:10|1942.93|1935.63|1944.79|1937.49|1945.5|1938.2|1942.93|1935.63|34
1732997480000|2024-11-30 20:11:20|1944.78|1937.48|1944.64|1937.34|1944.78|1937.48|1944.35|1937.05|29
1732997490000|2024-11-30 20:11:30|1944.54|1937.24|1945.25|1937.95|1945.39|1938.09|1944.48|1937.18|26
1732997500000|2024-11-30 20:11:40|1945.27|1937.97|1945.79|1938.49|1945.9|1938.6|1945|1937.7|28
1732997510000|2024-11-30 20:11:50|1945.94|1938.64|1945.68|1938.38|1946.57|1939.27|1945.68|1938.38|23
1732997520000|2024-11-30 20:12:00|1945.78|1938.48|1945.04|1937.74|1946.44|1939.14|1944.92|1937.62|29
1732997530000|2024-11-30 20:12:10|1945.24|1937.94|1944.18|1936.88|1945.38|1938.08|1944.18|1936.88|22
1732997540000|2024-11-30 20:12:20|1944.2|1936.9|1944.02|1936.72|1944.8|1937.5|1944.02|1936.72|29
1732997550000|2024-11-30 20:12:30|1944.04|1936.74|1945.02|1937.72|1945.28|1937.98|1943.94|1936.64|30
1732997560000|2024-11-30 20:12:40|1945.03|1937.73|1946.37|1939.07|1946.7|1939.4|1945.03|1937.73|20
1732997570000|2024-11-30 20:12:50|1946.41|1939.11|1946.4|1939.1|1946.47|1939.17|1945.99|1938.69|26
1732997580000|2024-11-30 20:13:00|1946.57|1939.27|1946.76|1939.46|1946.8|1939.5|1946.57|1939.27|28
1732997590000|2024-11-30 20:13:10|1947.02|1939.72|1947.03|1939.73|1947.05|1939.75|1946.97|1939.67|10
1732997600000|2024-11-30 20:13:20|1947.27|1939.97|1947.36|1940.06|1947.74|1940.44|1947.02|1939.72|17
1732997610000|2024-11-30 20:13:30|1947.31|1940.01|1946.69|1939.39|1947.34|1940.04|1946.49|1939.19|22
1732997620000|2024-11-30 20:13:40|1946.68|1939.38|1945.39|1938.09|1946.68|1939.38|1945.39|1938.09|24
1732997630000|2024-11-30 20:13:50|1945.28|1937.98|1944.04|1936.74|1945.28|1937.98|1944.04|1936.74|16
1732997640000|2024-11-30 20:14:00|1943.74|1936.44|1945.03|1937.73|1945.14|1937.84|1942.46|1935.16|31
1732997650000|2024-11-30 20:14:10|1945.04|1937.74|1946.61|1939.31|1946.61|1939.31|1945.04|1937.74|28
1732997660000|2024-11-30 20:14:20|1947.33|1940.03|1946.56|1939.26|1947.47|1940.17|1946.39|1939.09|20
1732997670000|2024-11-30 20:14:30|1946.54|1939.24|1945.92|1938.62|1946.81|1939.51|1945.8|1938.5|17
1732997680000|2024-11-30 20:14:40|1945.81|1938.51|1946.43|1939.13|1946.79|1939.49|1945.73|1938.43|22
1732997690000|2024-11-30 20:14:50|1946.42|1939.12|1947.36|1940.06|1947.38|1940.08|1946.42|1939.12|23
1732997700000|2024-11-30 20:15:00|1947.39|1940.09|1946.57|1939.27|1947.53|1940.23|1946.44|1939.14|23
1732997710000|2024-11-30 20:15:10|1946.55|1939.25|1945.46|1938.16|1947.38|1940.08|1945.39|1938.09|28
1732997720000|2024-11-30 20:15:20|1945.49|1938.19|1945.3|1938|1945.49|1938.19|1944.18|1936.88|23
1732997730000|2024-11-30 20:15:30|1945.44|1938.14|1945.15|1937.85|1946.04|1938.74|1945.15|1937.85|28
1732997740000|2024-11-30 20:15:40|1945.17|1937.87|1945.2|1937.9|1945.3|1938|1944.25|1936.95|25
1732997750000|2024-11-30 20:15:50|1945.57|1938.27|1944.37|1937.07|1945.57|1938.27|1944.2|1936.9|21
1732997760000|2024-11-30 20:16:00|1944.4|1937.1|1945.1|1937.8|1945.11|1937.81|1944.22|1936.92|27
1732997770000|2024-11-30 20:16:10|1945.18|1937.88|1945.36|1938.06|1946.15|1938.85|1945.18|1937.88|15
1732997780000|2024-11-30 20:16:20|1945.56|1938.26|1945.25|1937.95|1946.14|1938.84|1945.24|1937.94|21
1732997790000|2024-11-30 20:16:30|1945.24|1937.94|1944.36|1937.06|1945.24|1937.94|1944.3|1937|22
1732997800000|2024-11-30 20:16:40|1944.39|1937.09|1942.34|1935.04|1944.39|1937.09|1942.34|1935.04|24
1732997810000|2024-11-30 20:16:50|1942.24|1934.94|1942.01|1934.71|1942.24|1934.94|1942.01|1934.71|11
1732997820000|2024-11-30 20:17:00|1941.41|1934.11|1939.25|1931.95|1941.41|1934.11|1939.25|1931.95|16
1732997830000|2024-11-30 20:17:10|1939.26|1931.96|1941.11|1933.81|1941.11|1933.81|1939.25|1931.95|24
1732997840000|2024-11-30 20:17:20|1941.12|1933.82|1941.36|1934.06|1943|1935.7|1941.12|1933.82|35
1732997850000|2024-11-30 20:17:30|1941.29|1933.99|1939.3|1932|1941.29|1933.99|1939.3|1932|30
1732997860000|2024-11-30 20:17:40|1939.36|1932.06|1939.34|1932.04|1939.59|1932.29|1939.26|1931.96|33
1732997870000|2024-11-30 20:17:50|1939.36|1932.06|1940.38|1933.08|1940.41|1933.11|1939.3|1932|24
1732997880000|2024-11-30 20:18:00|1940.41|1933.11|1940.64|1933.34|1941.06|1933.76|1940.34|1933.04|34
1732997890000|2024-11-30 20:18:10|1940.68|1933.38|1941.06|1933.76|1941.14|1933.84|1939.98|1932.68|28
1732997900000|2024-11-30 20:18:20|1941.04|1933.74|1940.05|1932.75|1941.04|1933.74|1940.05|1932.75|9
1732997910000|2024-11-30 20:18:30|1940.06|1932.76|1941.37|1934.07|1941.48|1934.18|1940.06|1932.76|22
1732997920000|2024-11-30 20:18:40|1941.72|1934.42|1942.14|1934.84|1942.14|1934.84|1941.37|1934.07|22
1732997930000|2024-11-30 20:18:50|1942.1|1934.8|1942.14|1934.84|1942.14|1934.84|1941.06|1933.76|21
1732997940000|2024-11-30 20:19:00|1942.15|1934.85|1943.4|1936.1|1943.48|1936.18|1942.15|1934.85|25
1732997950000|2024-11-30 20:19:10|1943.3|1936|1945.4|1938.1|1945.4|1938.1|1943.3|1936|29
1732997960000|2024-11-30 20:19:20|1945.37|1938.07|1945.51|1938.21|1945.72|1938.42|1945.37|1938.07|18
1732997970000|2024-11-30 20:19:30|1945.41|1938.11|1945.38|1938.08|1945.76|1938.46|1945.37|1938.07|30
1732997980000|2024-11-30 20:19:40|1945.24|1937.94|1943.48|1936.18|1945.24|1937.94|1943.36|1936.06|23
1732997990000|2024-11-30 20:19:50|1943.37|1936.07|1944.04|1936.74|1944.08|1936.78|1943.37|1936.07|24
1732998000000|2024-11-30 20:20:00|1944.03|1936.73|1943.67|1936.37|1944.14|1936.84|1943.3|1936|33
1732998010000|2024-11-30 20:20:10|1943.76|1936.46|1941.36|1934.06|1943.76|1936.46|1941.34|1934.04|24
1732998020000|2024-11-30 20:20:20|1941.39|1934.09|1941.24|1933.94|1941.39|1934.09|1941.12|1933.82|17
1732998030000|2024-11-30 20:20:30|1941.25|1933.95|1942.25|1934.95|1942.3|1935|1941.25|1933.95|30
1732998040000|2024-11-30 20:20:40|1942.24|1934.94|1941.34|1934.04|1942.25|1934.95|1941.34|1934.04|12
1732998050000|2024-11-30 20:20:50|1941.3|1934|1939.84|1932.54|1941.3|1934|1939.84|1932.54|25
1732998060000|2024-11-30 20:21:00|1939.9|1932.6|1941.32|1934.02|1942.14|1934.84|1939.84|1932.54|25
1732998070000|2024-11-30 20:21:10|1941.33|1934.03|1939.23|1931.93|1941.34|1934.04|1939.11|1931.81|28
1732998080000|2024-11-30 20:21:20|1939.24|1931.94|1940.42|1933.12|1941.12|1933.82|1939.12|1931.82|28
1732998090000|2024-11-30 20:21:30|1940.4|1933.1|1940.55|1933.25|1940.62|1933.32|1939.88|1932.58|25
1732998100000|2024-11-30 20:21:40|1940.58|1933.28|1940.62|1933.32|1940.71|1933.41|1940.5|1933.2|26
1732998110000|2024-11-30 20:21:50|1940.63|1933.33|1940.91|1933.61|1941.34|1934.04|1940.1|1932.8|26
1732998120000|2024-11-30 20:22:00|1940.92|1933.62|1941.41|1934.11|1942.37|1935.07|1940.92|1933.62|30
1732998130000|2024-11-30 20:22:10|1941.36|1934.06|1940.4|1933.1|1941.59|1934.29|1940.39|1933.09|28
1732998140000|2024-11-30 20:22:20|1940.48|1933.18|1941.23|1933.93|1941.24|1933.94|1939.49|1932.19|34
1732998150000|2024-11-30 20:22:30|1941.26|1933.96|1940.01|1932.71|1941.26|1933.96|1940.01|1932.71|18
1732998160000|2024-11-30 20:22:40|1940.02|1932.72|1939.12|1931.82|1940.26|1932.96|1938.86|1931.56|26
1732998170000|2024-11-30 20:22:50|1939.39|1932.09|1940.25|1932.95|1940.38|1933.08|1939.39|1932.09|30
1732998180000|2024-11-30 20:23:00|1940.38|1933.08|1941.89|1934.59|1941.89|1934.59|1940.05|1932.75|28
1732998190000|2024-11-30 20:23:10|1942.34|1935.04|1944.04|1936.74|1944.27|1936.97|1942.32|1935.02|21
1732998200000|2024-11-30 20:23:20|1944.25|1936.95|1943.5|1936.2|1944.26|1936.96|1943.49|1936.19|16
1732998210000|2024-11-30 20:23:30|1943.49|1936.19|1942.36|1935.06|1943.5|1936.2|1942.06|1934.76|30
1732998220000|2024-11-30 20:23:40|1942.27|1934.97|1942.37|1935.07|1942.42|1935.12|1942.05|1934.75|28
1732998230000|2024-11-30 20:23:50|1942.38|1935.08|1942.06|1934.76|1942.38|1935.08|1942.02|1934.72|18
1732998240000|2024-11-30 20:24:00|1942.07|1934.77|1941.26|1933.96|1942.25|1934.95|1940.42|1933.12|28
1732998250000|2024-11-30 20:24:10|1941.24|1933.94|1942.04|1934.74|1942.24|1934.94|1941.24|1933.94|29
1732998260000|2024-11-30 20:24:20|1942.03|1934.73|1941.43|1934.13|1942.03|1934.73|1941.43|1934.13|20
1732998270000|2024-11-30 20:24:30|1941.41|1934.11|1941.1|1933.8|1942.03|1934.73|1940.36|1933.06|33
1732998280000|2024-11-30 20:24:40|1941|1933.7|1940.88|1933.58|1941.11|1933.81|1940.8|1933.5|14
1732998290000|2024-11-30 20:24:50|1940.89|1933.59|1939.9|1932.6|1941.11|1933.81|1939.9|1932.6|22
1732998300000|2024-11-30 20:25:00|1939.91|1932.61|1940.11|1932.81|1940.24|1932.94|1938.86|1931.56|29
1732998310000|2024-11-30 20:25:10|1940.31|1933.01|1940.65|1933.35|1940.68|1933.38|1940.02|1932.72|30
1732998320000|2024-11-30 20:25:20|1940.61|1933.31|1940.47|1933.17|1940.65|1933.35|1939.4|1932.1|23
1732998330000|2024-11-30 20:25:30|1940.42|1933.12|1941.89|1934.59|1942.4|1935.1|1940.42|1933.12|27
1732998340000|2024-11-30 20:25:40|1941.9|1934.6|1941.85|1934.55|1942.32|1935.02|1941.85|1934.55|9
1732998350000|2024-11-30 20:25:50|1941.84|1934.54|1940.42|1933.12|1941.84|1934.54|1940.02|1932.72|22
1732998360000|2024-11-30 20:26:00|1940.47|1933.17|1941.29|1933.99|1941.29|1933.99|1940.31|1933.01|22
1732998370000|2024-11-30 20:26:10|1941.02|1933.72|1941.84|1934.54|1941.85|1934.55|1941.01|1933.71|21
1732998380000|2024-11-30 20:26:20|1941.83|1934.53|1938.42|1931.12|1941.83|1934.53|1938.42|1931.12|23
1732998390000|2024-11-30 20:26:30|1938.61|1931.31|1940.47|1933.17|1940.47|1933.17|1938.61|1931.31|22
1732998400000|2024-11-30 20:26:40|1940.9|1933.6|1939.92|1932.62|1940.9|1933.6|1939.9|1932.6|19
1732998410000|2024-11-30 20:26:50|1940.05|1932.75|1942.49|1935.19|1942.49|1935.19|1940.02|1932.72|32
1732998420000|2024-11-30 20:27:00|1942.5|1935.2|1943.74|1936.44|1944.37|1937.07|1942.5|1935.2|29
1732998430000|2024-11-30 20:27:10|1943.73|1936.43|1944.47|1937.17|1944.47|1937.17|1943.73|1936.43|25
1732998440000|2024-11-30 20:27:20|1944.5|1937.2|1944.5|1937.2|1944.84|1937.54|1944.39|1937.09|26
1732998450000|2024-11-30 20:27:30|1944.49|1937.19|1943.42|1936.12|1944.49|1937.19|1943.42|1936.12|23
1732998460000|2024-11-30 20:27:40|1943.44|1936.14|1942.9|1935.6|1943.44|1936.14|1942.73|1935.43|27
1732998470000|2024-11-30 20:27:50|1942.91|1935.61|1942.38|1935.08|1943.29|1935.99|1942.37|1935.07|16
1732998480000|2024-11-30 20:28:00|1942.72|1935.42|1942.85|1935.55|1943.37|1936.07|1942.72|1935.42|23
1732998490000|2024-11-30 20:28:10|1942.86|1935.56|1940.28|1932.98|1942.86|1935.56|1940.04|1932.74|24
1732998500000|2024-11-30 20:28:20|1940.06|1932.76|1939.96|1932.66|1940.28|1932.98|1939.91|1932.61|18
1732998510000|2024-11-30 20:28:30|1939.93|1932.63|1939.66|1932.36|1940.28|1932.98|1939.36|1932.06|27
1732998520000|2024-11-30 20:28:40|1939.68|1932.38|1940.43|1933.13|1940.5|1933.2|1939.63|1932.33|26
1732998530000|2024-11-30 20:28:50|1940.47|1933.17|1940.27|1932.97|1940.79|1933.49|1939.92|1932.62|24
1732998540000|2024-11-30 20:29:00|1940.46|1933.16|1940.94|1933.64|1940.94|1933.64|1940.46|1933.16|22
1732998550000|2024-11-30 20:29:10|1940.85|1933.55|1940.54|1933.24|1940.94|1933.64|1939.99|1932.69|24
1732998560000|2024-11-30 20:29:20|1940.78|1933.48|1941.7|1934.4|1941.8|1934.5|1940.67|1933.37|32
1732998570000|2024-11-30 20:29:30|1941.59|1934.29|1940.43|1933.13|1941.6|1934.3|1940.39|1933.09|22
1732998580000|2024-11-30 20:29:40|1940.44|1933.14|1938.92|1931.62|1940.48|1933.18|1938.92|1931.62|17
1732998590000|2024-11-30 20:29:50|1938.43|1931.13|1938.54|1931.24|1938.54|1931.24|1937.88|1930.58|25
1732998600000|2024-11-30 20:30:00|1938.53|1931.23|1938.25|1930.95|1939.08|1931.78|1938.25|1930.95|25
1732998610000|2024-11-30 20:30:10|1938.23|1930.93|1938.59|1931.29|1939.28|1931.98|1938.23|1930.93|28
1732998620000|2024-11-30 20:30:20|1938.56|1931.26|1938.28|1930.98|1938.71|1931.41|1938.27|1930.97|26
1732998630000|2024-11-30 20:30:30|1938.26|1930.96|1938.63|1931.33|1938.64|1931.34|1937.85|1930.55|28
1732998640000|2024-11-30 20:30:40|1938.64|1931.34|1936.51|1929.21|1938.64|1931.34|1936.49|1929.19|31
1732998650000|2024-11-30 20:30:50|1936.43|1929.13|1935.45|1928.15|1936.43|1929.13|1935.24|1927.94|33
1732998660000|2024-11-30 20:31:00|1935.46|1928.16|1936.51|1929.21|1936.51|1929.21|1934.58|1927.28|35
1732998670000|2024-11-30 20:31:10|1936.39|1929.09|1934.68|1927.38|1936.39|1929.09|1934.68|1927.38|32
1732998680000|2024-11-30 20:31:20|1934.69|1927.39|1934.65|1927.35|1935.05|1927.75|1934.61|1927.31|32
1732998690000|2024-11-30 20:31:30|1934.67|1927.37|1935.77|1928.47|1935.92|1928.62|1934.65|1927.35|31
1732998700000|2024-11-30 20:31:40|1935.52|1928.22|1935.24|1927.94|1935.52|1928.22|1934.72|1927.42|32
1732998710000|2024-11-30 20:31:50|1935.4|1928.1|1938.8|1931.5|1938.8|1931.5|1935.28|1927.98|37
1732998720000|2024-11-30 20:32:00|1939.02|1931.72|1938.67|1931.37|1939.66|1932.36|1938.55|1931.25|32
1732998730000|2024-11-30 20:32:10|1938.69|1931.39|1939.64|1932.34|1939.64|1932.34|1938.69|1931.39|18
1732998740000|2024-11-30 20:32:20|1939.65|1932.35|1939.68|1932.38|1939.68|1932.38|1939.02|1931.72|22
1732998750000|2024-11-30 20:32:30|1939.62|1932.32|1940.85|1933.55|1941.69|1934.39|1939.62|1932.32|28
1732998760000|2024-11-30 20:32:40|1940.89|1933.59|1939.9|1932.6|1940.89|1933.59|1939.9|1932.6|24
1732998770000|2024-11-30 20:32:50|1939.95|1932.65|1939.37|1932.07|1939.97|1932.67|1939.32|1932.02|24
1732998780000|2024-11-30 20:33:00|1939.36|1932.06|1937|1929.7|1939.36|1932.06|1937|1929.7|29
1732998790000|2024-11-30 20:33:10|1937.27|1929.97|1937.91|1930.61|1938.26|1930.96|1937.27|1929.97|29
1732998800000|2024-11-30 20:33:20|1937.95|1930.65|1937.36|1930.06|1938.46|1931.16|1937.34|1930.04|32
1732998810000|2024-11-30 20:33:30|1937.37|1930.07|1938.48|1931.18|1938.7|1931.4|1937.37|1930.07|29
1732998820000|2024-11-30 20:33:40|1938.42|1931.12|1939.64|1932.34|1939.93|1932.63|1938.42|1931.12|26
1732998830000|2024-11-30 20:33:50|1939.6|1932.3|1939.11|1931.81|1939.65|1932.35|1938.86|1931.56|33
1732998840000|2024-11-30 20:34:00|1938.91|1931.61|1938.38|1931.08|1939.14|1931.84|1937.57|1930.27|27
1732998850000|2024-11-30 20:34:10|1938.4|1931.1|1939.04|1931.74|1939.26|1931.96|1938.27|1930.97|29
1732998860000|2024-11-30 20:34:20|1939.01|1931.71|1937.94|1930.64|1939.11|1931.81|1937.27|1929.97|33
1732998870000|2024-11-30 20:34:30|1937.96|1930.66|1939.67|1932.37|1940.03|1932.73|1937.96|1930.66|37
1732998880000|2024-11-30 20:34:40|1939.55|1932.25|1939.95|1932.65|1940.48|1933.18|1939.55|1932.25|25
1732998890000|2024-11-30 20:34:50|1939.9|1932.6|1940.37|1933.07|1940.46|1933.16|1939.02|1931.72|25
1732998900000|2024-11-30 20:35:00|1940.3|1933|1940.28|1932.98|1940.48|1933.18|1940.03|1932.73|33
1732998910000|2024-11-30 20:35:10|1940.38|1933.08|1939.39|1932.09|1941.02|1933.72|1939.31|1932.01|35
1732998920000|2024-11-30 20:35:20|1939.27|1931.97|1938.73|1931.43|1939.42|1932.12|1938.26|1930.96|22
1732998930000|2024-11-30 20:35:30|1938.68|1931.38|1939.34|1932.04|1939.93|1932.63|1938.5|1931.2|34
1732998940000|2024-11-30 20:35:40|1939.47|1932.17|1938.71|1931.41|1939.47|1932.17|1938.64|1931.34|31
1732998950000|2024-11-30 20:35:50|1938.7|1931.4|1938.69|1931.39|1938.9|1931.6|1938.57|1931.27|26
1732998960000|2024-11-30 20:36:00|1938.71|1931.41|1939.62|1932.32|1939.8|1932.5|1938.67|1931.37|23
1732998970000|2024-11-30 20:36:10|1939.59|1932.29|1938.48|1931.18|1939.59|1932.29|1938.48|1931.18|29
1732998980000|2024-11-30 20:36:20|1938.49|1931.19|1936.7|1929.4|1938.66|1931.36|1936.67|1929.37|31
1732998990000|2024-11-30 20:36:30|1936.91|1929.61|1937.2|1929.9|1938.02|1930.72|1936.91|1929.61|27
1732999000000|2024-11-30 20:36:40|1937.33|1930.03|1936.41|1929.11|1937.33|1930.03|1935.4|1928.1|30
1732999010000|2024-11-30 20:36:50|1936.4|1929.1|1936.07|1928.77|1936.4|1929.1|1935.92|1928.62|30
1732999020000|2024-11-30 20:37:00|1935.92|1928.62|1935.86|1928.56|1936.98|1929.68|1935.8|1928.5|32
1732999030000|2024-11-30 20:37:10|1935.82|1928.52|1936.64|1929.34|1936.9|1929.6|1935.82|1928.52|31
1732999040000|2024-11-30 20:37:20|1936.66|1929.36|1936.73|1929.43|1936.76|1929.46|1936.64|1929.34|32
1732999050000|2024-11-30 20:37:30|1936.76|1929.46|1936.33|1929.03|1936.78|1929.48|1936.3|1929|27
1732999060000|2024-11-30 20:37:40|1936.35|1929.05|1936.3|1929|1936.44|1929.14|1936.3|1929|30
1732999070000|2024-11-30 20:37:50|1936.39|1929.09|1937.46|1930.16|1937.46|1930.16|1936.3|1929|28
1732999080000|2024-11-30 20:38:00|1937.47|1930.17|1936.4|1929.1|1937.66|1930.36|1936.27|1928.97|31
1732999090000|2024-11-30 20:38:10|1936.45|1929.15|1935.64|1928.34|1936.45|1929.15|1935.6|1928.3|21
1732999100000|2024-11-30 20:38:20|1935.63|1928.33|1934.88|1927.58|1935.63|1928.33|1934.88|1927.58|8
1732999110000|2024-11-30 20:38:30|1934.28|1926.98|1934.66|1927.36|1934.96|1927.66|1934.28|1926.98|13
1732999120000|2024-11-30 20:38:40|1934.65|1927.35|1935.04|1927.74|1935.3|1928|1934.57|1927.27|19
1732999130000|2024-11-30 20:38:50|1934.95|1927.65|1934.87|1927.57|1935.03|1927.73|1934.84|1927.54|24
1732999140000|2024-11-30 20:39:00|1934.86|1927.56|1935.05|1927.75|1935.42|1928.12|1934.84|1927.54|25
1732999150000|2024-11-30 20:39:10|1934.93|1927.63|1934.43|1927.13|1935.03|1927.73|1934.28|1926.98|25
1732999160000|2024-11-30 20:39:20|1934.34|1927.04|1933.92|1926.62|1934.41|1927.11|1933.91|1926.61|29
1732999170000|2024-11-30 20:39:30|1933.93|1926.63|1933.63|1926.33|1933.93|1926.63|1933.59|1926.29|22
1732999180000|2024-11-30 20:39:40|1933.76|1926.46|1933.94|1926.64|1934.28|1926.98|1933.63|1926.33|22
1732999190000|2024-11-30 20:39:50|1933.92|1926.62|1934.11|1926.81|1934.13|1926.83|1933.78|1926.48|24
1732999200000|2024-11-30 20:40:00|1934.1|1926.8|1934.61|1927.31|1934.7|1927.4|1933.75|1926.45|23
1732999210000|2024-11-30 20:40:10|1934.75|1927.45|1935.1|1927.8|1935.46|1928.16|1934.74|1927.44|22
1732999220000|2024-11-30 20:40:20|1935.14|1927.84|1935.06|1927.76|1935.17|1927.87|1934.93|1927.63|20
1732999230000|2024-11-30 20:40:30|1935.16|1927.86|1935.06|1927.76|1935.16|1927.86|1935.04|1927.74|15
1732999240000|2024-11-30 20:40:40|1935.01|1927.71|1933.82|1926.52|1935.03|1927.73|1933.82|1926.52|19
1732999250000|2024-11-30 20:40:50|1933.78|1926.48|1933.59|1926.29|1933.78|1926.48|1933.44|1926.14|28
1732999260000|2024-11-30 20:41:00|1933.6|1926.3|1935.53|1928.23|1935.98|1928.68|1933.6|1926.3|30
1732999270000|2024-11-30 20:41:10|1935.57|1928.27|1935.23|1927.93|1935.57|1928.27|1934.27|1926.97|33
1732999280000|2024-11-30 20:41:20|1935.2|1927.9|1935.11|1927.81|1935.31|1928.01|1935.08|1927.78|29
1732999290000|2024-11-30 20:41:30|1935.26|1927.96|1934.88|1927.58|1935.27|1927.97|1934.44|1927.14|34
1732999300000|2024-11-30 20:41:40|1934.85|1927.55|1933.59|1926.29|1935.06|1927.76|1933.54|1926.24|28
1732999310000|2024-11-30 20:41:50|1933.55|1926.25|1933.91|1926.61|1933.91|1926.61|1933.55|1926.25|29
1732999320000|2024-11-30 20:42:00|1933.85|1926.55|1934.09|1926.79|1934.29|1926.99|1933.77|1926.47|31
1732999330000|2024-11-30 20:42:10|1933.94|1926.64|1933.83|1926.53|1933.94|1926.64|1933.73|1926.43|30
1732999340000|2024-11-30 20:42:20|1933.82|1926.52|1934.11|1926.81|1934.11|1926.81|1933.77|1926.47|19
1732999350000|2024-11-30 20:42:30|1933.92|1926.62|1933.83|1926.53|1934.11|1926.81|1933.74|1926.44|29
1732999360000|2024-11-30 20:42:40|1933.84|1926.54|1934.29|1926.99|1934.29|1926.99|1933.79|1926.49|26
1732999370000|2024-11-30 20:42:50|1934.34|1927.04|1934.11|1926.81|1934.8|1927.5|1934.1|1926.8|20
1732999380000|2024-11-30 20:43:00|1934.27|1926.97|1934.18|1926.88|1934.27|1926.97|1933.77|1926.47|21
1732999390000|2024-11-30 20:43:10|1934.08|1926.78|1933.22|1925.92|1934.2|1926.9|1933.22|1925.92|19
1732999400000|2024-11-30 20:43:20|1933.6|1926.3|1932.51|1925.21|1933.6|1926.3|1932.51|1925.21|24
1732999410000|2024-11-30 20:43:30|1932.5|1925.2|1931.11|1923.81|1932.54|1925.24|1931.11|1923.81|25
1732999420000|2024-11-30 20:43:40|1931.23|1923.93|1931.29|1923.99|1931.61|1924.31|1931.18|1923.88|19
1732999430000|2024-11-30 20:43:50|1931.3|1924|1931.1|1923.8|1931.3|1924|1930.91|1923.61|23
1732999440000|2024-11-30 20:44:00|1931.13|1923.83|1932.05|1924.75|1932.05|1924.75|1931.13|1923.83|31
1732999450000|2024-11-30 20:44:10|1932.07|1924.77|1933.26|1925.96|1933.31|1926.01|1932.07|1924.77|31
1732999460000|2024-11-30 20:44:20|1933.21|1925.91|1932.6|1925.3|1933.63|1926.33|1932.5|1925.2|32
1732999470000|2024-11-30 20:44:30|1932.61|1925.31|1932.61|1925.31|1932.84|1925.54|1932.6|1925.3|23
1732999480000|2024-11-30 20:44:40|1932.51|1925.21|1932.58|1925.28|1932.85|1925.55|1932.51|1925.21|19
1732999490000|2024-11-30 20:44:50|1932.61|1925.31|1932.92|1925.62|1933.07|1925.77|1932.57|1925.27|27
1732999500000|2024-11-30 20:45:00|1932.75|1925.45|1932.42|1925.12|1932.99|1925.69|1932.4|1925.1|25
1732999510000|2024-11-30 20:45:10|1932.41|1925.11|1932.6|1925.3|1932.86|1925.56|1932.19|1924.89|30
1732999520000|2024-11-30 20:45:20|1932.58|1925.28|1932.86|1925.56|1933.01|1925.71|1932.35|1925.05|27
1732999530000|2024-11-30 20:45:30|1932.52|1925.22|1932.41|1925.11|1932.75|1925.45|1932.35|1925.05|20
1732999540000|2024-11-30 20:45:40|1932.33|1925.03|1930.82|1923.52|1932.42|1925.12|1930.81|1923.51|21
1732999550000|2024-11-30 20:45:50|1930.81|1923.51|1931.61|1924.31|1931.61|1924.31|1930.5|1923.2|23
1732999560000|2024-11-30 20:46:00|1931.85|1924.55|1932.23|1924.93|1932.33|1925.03|1931.85|1924.55|26
1732999570000|2024-11-30 20:46:10|1932.11|1924.81|1931.79|1924.49|1932.31|1925.01|1931.49|1924.19|35
1732999580000|2024-11-30 20:46:20|1931.81|1924.51|1931.72|1924.42|1932.02|1924.72|1931.6|1924.3|27
1732999590000|2024-11-30 20:46:30|1931.69|1924.39|1931.4|1924.1|1931.72|1924.42|1931.24|1923.94|25
1732999600000|2024-11-30 20:46:40|1931.45|1924.15|1932.19|1924.89|1932.4|1925.1|1931.28|1923.98|28
1732999610000|2024-11-30 20:46:50|1932.21|1924.91|1931.42|1924.12|1932.3|1925|1931.4|1924.1|29
1732999620000|2024-11-30 20:47:00|1931.46|1924.16|1931.85|1924.55|1932.14|1924.84|1931.34|1924.04|29
1732999630000|2024-11-30 20:47:10|1931.83|1924.53|1931.88|1924.58|1931.95|1924.65|1931.13|1923.83|34
1732999640000|2024-11-30 20:47:20|1931.95|1924.65|1932.12|1924.82|1932.12|1924.82|1931.71|1924.41|30
1732999650000|2024-11-30 20:47:30|1932.1|1924.8|1931.93|1924.63|1932.13|1924.83|1931.92|1924.62|22
1732999660000|2024-11-30 20:47:40|1931.88|1924.58|1931.92|1924.62|1931.92|1924.62|1931.86|1924.56|11
1732999670000|2024-11-30 20:47:50|1931.86|1924.56|1931.05|1923.75|1931.86|1924.56|1931.05|1923.75|25
1732999680000|2024-11-30 20:48:00|1931.07|1923.77|1931.63|1924.33|1932.13|1924.83|1930.76|1923.46|29
1732999690000|2024-11-30 20:48:10|1931.65|1924.35|1931.76|1924.46|1931.76|1924.46|1931.49|1924.19|25
1732999700000|2024-11-30 20:48:20|1931.71|1924.41|1931.74|1924.44|1931.76|1924.46|1931.64|1924.34|28
1732999710000|2024-11-30 20:48:30|1931.64|1924.34|1931.13|1923.83|1931.75|1924.45|1931.06|1923.76|24
1732999720000|2024-11-30 20:48:40|1931.08|1923.78|1931.12|1923.82|1931.15|1923.85|1930.63|1923.33|29
1732999730000|2024-11-30 20:48:50|1931.1|1923.8|1930.94|1923.64|1931.12|1923.82|1930.88|1923.58|24
1732999740000|2024-11-30 20:49:00|1930.95|1923.65|1930.04|1922.74|1931.08|1923.78|1930.04|1922.74|25
1732999750000|2024-11-30 20:49:10|1930.03|1922.73|1927.83|1920.53|1930.03|1922.73|1927.73|1920.43|27
1732999760000|2024-11-30 20:49:20|1927.84|1920.54|1927.94|1920.64|1928.11|1920.81|1927.73|1920.43|33
1732999770000|2024-11-30 20:49:30|1927.91|1920.61|1930.81|1923.51|1930.81|1923.51|1927.91|1920.61|32
1732999780000|2024-11-30 20:49:40|1930.78|1923.48|1933.02|1925.72|1933.82|1926.52|1930.78|1923.48|32
1732999790000|2024-11-30 20:49:50|1932.93|1925.63|1933.05|1925.75|1933.12|1925.82|1932.83|1925.53|18
1732999800000|2024-11-30 20:50:00|1933.06|1925.76|1935.32|1928.02|1935.32|1928.02|1932.59|1925.29|33
1732999810000|2024-11-30 20:50:10|1935.24|1927.94|1937.83|1930.53|1938.04|1930.74|1935.24|1927.94|33
1732999820000|2024-11-30 20:50:20|1937.77|1930.47|1937.28|1929.98|1937.84|1930.54|1937.03|1929.73|27
1732999830000|2024-11-30 20:50:30|1937.26|1929.96|1938.31|1931.01|1938.64|1931.34|1937.01|1929.71|31
1732999840000|2024-11-30 20:50:40|1938.24|1930.94|1938.4|1931.1|1938.4|1931.1|1936.7|1929.4|28
1732999850000|2024-11-30 20:50:50|1938.23|1930.93|1937.42|1930.12|1938.43|1931.13|1937.26|1929.96|34
1732999860000|2024-11-30 20:51:00|1937.58|1930.28|1937.27|1929.97|1937.69|1930.39|1937.24|1929.94|30
1732999870000|2024-11-30 20:51:10|1937.44|1930.14|1938.68|1931.38|1938.68|1931.38|1937.36|1930.06|31
1732999880000|2024-11-30 20:51:20|1938.66|1931.36|1937.68|1930.38|1938.67|1931.37|1937.67|1930.37|30
1732999890000|2024-11-30 20:51:30|1937.65|1930.35|1939.07|1931.77|1939.25|1931.95|1937.65|1930.35|26
1732999900000|2024-11-30 20:51:40|1939.06|1931.76|1938.23|1930.93|1939.06|1931.76|1937.49|1930.19|18
1732999910000|2024-11-30 20:51:50|1937.65|1930.35|1939.25|1931.95|1939.26|1931.96|1937.65|1930.35|27
1732999920000|2024-11-30 20:52:00|1939.26|1931.96|1938.74|1931.44|1939.26|1931.96|1938.69|1931.39|30
1732999930000|2024-11-30 20:52:10|1938.72|1931.42|1939.75|1932.45|1939.84|1932.54|1938.72|1931.42|21
1732999940000|2024-11-30 20:52:20|1939.78|1932.48|1942.22|1934.92|1942.53|1935.23|1939.56|1932.26|32
1732999950000|2024-11-30 20:52:30|1941.89|1934.59|1943.49|1936.19|1943.51|1936.21|1941.7|1934.4|24
1732999960000|2024-11-30 20:52:40|1943.52|1936.22|1943.43|1936.13|1943.54|1936.24|1943.23|1935.93|27
1732999970000|2024-11-30 20:52:50|1943.4|1936.1|1945.49|1938.19|1945.6|1938.3|1943.37|1936.07|22
1732999980000|2024-11-30 20:53:00|1945.48|1938.18|1946.4|1939.1|1946.4|1939.1|1944.82|1937.52|31
1732999990000|2024-11-30 20:53:10|1946.54|1939.24|1946.54|1939.24|1946.56|1939.26|1946.35|1939.05|31
1733000000000|2024-11-30 20:53:20|1946.53|1939.23|1946.84|1939.54|1946.85|1939.55|1946.4|1939.1|28
1733000010000|2024-11-30 20:53:30|1947.03|1939.73|1946.95|1939.65|1947.03|1939.73|1946.92|1939.62|9
1733000020000|2024-11-30 20:53:40|1946.92|1939.62|1946.69|1939.39|1947.35|1940.05|1946.69|1939.39|14
1733000030000|2024-11-30 20:53:50|1946.72|1939.42|1948.03|1940.73|1948.04|1940.74|1946.72|1939.42|25
1733000040000|2024-11-30 20:54:00|1948.04|1940.74|1948.32|1941.02|1948.42|1941.12|1948.03|1940.73|22
1733000050000|2024-11-30 20:54:10|1948.42|1941.12|1948.33|1941.03|1948.48|1941.18|1948.05|1940.75|30
1733000060000|2024-11-30 20:54:20|1948.27|1940.97|1947.05|1939.75|1948.27|1940.97|1946.84|1939.54|30
1733000070000|2024-11-30 20:54:30|1947.06|1939.76|1947.47|1940.17|1947.56|1940.26|1946.7|1939.4|30
1733000080000|2024-11-30 20:54:40|1947.46|1940.16|1946.18|1938.88|1947.48|1940.18|1946.17|1938.87|25
1733000090000|2024-11-30 20:54:50|1946.57|1939.27|1946.26|1938.96|1946.57|1939.27|1945.79|1938.49|24
1733000100000|2024-11-30 20:55:00|1946.1|1938.8|1947.42|1940.12|1947.51|1940.21|1946.1|1938.8|31
1733000110000|2024-11-30 20:55:10|1946.88|1939.58|1944.5|1937.2|1946.88|1939.58|1944.5|1937.2|22
1733000120000|2024-11-30 20:55:20|1944.48|1937.18|1943.59|1936.29|1944.51|1937.21|1943.47|1936.17|26
1733000130000|2024-11-30 20:55:30|1943.49|1936.19|1942.68|1935.38|1943.67|1936.37|1942.68|1935.38|19
1733000140000|2024-11-30 20:55:40|1942.67|1935.37|1942.56|1935.26|1942.67|1935.37|1941.96|1934.66|28
1733000150000|2024-11-30 20:55:50|1942.47|1935.17|1942.99|1935.69|1942.99|1935.69|1942.26|1934.96|24
1733000160000|2024-11-30 20:56:00|1943|1935.7|1943.32|1936.02|1943.32|1936.02|1942.58|1935.28|25
1733000170000|2024-11-30 20:56:10|1943.39|1936.09|1942.47|1935.17|1943.39|1936.09|1942.47|1935.17|25
1733000180000|2024-11-30 20:56:20|1942.52|1935.22|1942.84|1935.54|1943.06|1935.76|1942.33|1935.03|28
1733000190000|2024-11-30 20:56:30|1942.58|1935.28|1943.07|1935.77|1943.09|1935.79|1942.58|1935.28|27
1733000200000|2024-11-30 20:56:40|1943.1|1935.8|1942.07|1934.77|1943.36|1936.06|1941.75|1934.45|30
1733000210000|2024-11-30 20:56:50|1942.08|1934.78|1941.5|1934.2|1942.23|1934.93|1941.5|1934.2|19
1733000220000|2024-11-30 20:57:00|1941.52|1934.22|1941.92|1934.62|1941.92|1934.62|1941.42|1934.12|7
1733000230000|2024-11-30 20:57:10|1941.91|1934.61|1942.38|1935.08|1942.38|1935.08|1941.91|1934.61|21
1733000240000|2024-11-30 20:57:20|1942.37|1935.07|1942.26|1934.96|1943.05|1935.75|1942.26|1934.96|22
1733000250000|2024-11-30 20:57:30|1942.4|1935.1|1940.23|1932.93|1942.41|1935.11|1940.15|1932.85|19
1733000260000|2024-11-30 20:57:40|1940.11|1932.81|1940.23|1932.93|1940.75|1933.45|1940.11|1932.81|33
1733000270000|2024-11-30 20:57:50|1940.15|1932.85|1939.83|1932.53|1940.15|1932.85|1939.61|1932.31|32
1733000280000|2024-11-30 20:58:00|1939.76|1932.46|1939.81|1932.51|1939.88|1932.58|1939.08|1931.78|26
1733000290000|2024-11-30 20:58:10|1939.8|1932.5|1939.49|1932.19|1939.85|1932.55|1939.07|1931.77|24
1733000300000|2024-11-30 20:58:20|1939.43|1932.13|1938.95|1931.65|1939.49|1932.19|1938.91|1931.61|25
1733000310000|2024-11-30 20:58:30|1938.99|1931.69|1938.04|1930.74|1938.99|1931.69|1938.04|1930.74|16
1733000320000|2024-11-30 20:58:40|1938.08|1930.78|1938.52|1931.22|1938.56|1931.26|1938.04|1930.74|14
1733000330000|2024-11-30 20:58:50|1938.53|1931.23|1938.61|1931.31|1938.61|1931.31|1938.43|1931.13|23
1733000340000|2024-11-30 20:59:00|1937.33|1930.03|1937.56|1930.26|1937.56|1930.26|1937.27|1929.97|19
1733000350000|2024-11-30 20:59:10|1937.5|1930.2|1937.54|1930.24|1937.57|1930.27|1937.45|1930.15|22
1733000360000|2024-11-30 20:59:20|1937.57|1930.27|1937.55|1930.25|1937.58|1930.28|1937.51|1930.21|11
1733000370000|2024-11-30 20:59:30|1937.58|1930.28|1938|1930.7|1938.57|1931.27|1937.58|1930.28|15
1733000380000|2024-11-30 20:59:40|1937.98|1930.68|1937.39|1930.09|1938.05|1930.75|1937.39|1930.09|21
1733000390000|2024-11-30 20:59:50|1937.4|1930.1|1937.07|1929.77|1937.4|1930.1|1936.68|1929.38|30
1733000400000|2024-11-30 21:00:00|1937.04|1929.74|1936.39|1929.09|1937.44|1930.14|1936.39|1929.09|34
1733000410000|2024-11-30 21:00:10|1936.35|1929.05|1935.95|1928.65|1936.42|1929.12|1935.77|1928.47|31
1733000420000|2024-11-30 21:00:20|1936.03|1928.73|1935.65|1928.35|1936.06|1928.76|1935.65|1928.35|16
1733000430000|2024-11-30 21:00:30|1935.5|1928.2|1933.79|1926.49|1935.5|1928.2|1933.78|1926.48|24
1733000440000|2024-11-30 21:00:40|1933.75|1926.45|1933.16|1925.86|1933.8|1926.5|1933.01|1925.71|32
1733000450000|2024-11-30 21:00:50|1933.15|1925.85|1931.39|1924.09|1933.16|1925.86|1931.39|1924.09|22
1733000460000|2024-11-30 21:01:00|1931.44|1924.14|1931.88|1924.58|1931.88|1924.58|1931.44|1924.14|16
1733000470000|2024-11-30 21:01:10|1931.83|1924.53|1931.29|1923.99|1931.84|1924.54|1931.26|1923.96|14
1733000480000|2024-11-30 21:01:20|1931.28|1923.98|1931.22|1923.92|1931.47|1924.17|1931.22|1923.92|15
1733000490000|2024-11-30 21:01:30|1931.24|1923.94|1931.25|1923.95|1931.69|1924.39|1931.24|1923.94|20
1733000500000|2024-11-30 21:01:40|1931.24|1923.94|1931.69|1924.39|1931.69|1924.39|1931.17|1923.87|25
1733000510000|2024-11-30 21:01:50|1931.64|1924.34|1933.68|1926.38|1934.21|1926.91|1931.64|1924.34|34
1733000520000|2024-11-30 21:02:00|1933.69|1926.39|1933.44|1926.14|1934.5|1927.2|1933.44|1926.14|29
1733000530000|2024-11-30 21:02:10|1933.26|1925.96|1932.63|1925.33|1933.38|1926.08|1932.38|1925.08|23
1733000540000|2024-11-30 21:02:20|1932.62|1925.32|1933.24|1925.94|1933.81|1926.51|1932.62|1925.32|30
1733000550000|2024-11-30 21:02:30|1933.23|1925.93|1933.24|1925.94|1933.42|1926.12|1933.12|1925.82|28
1733000560000|2024-11-30 21:02:40|1933.26|1925.96|1934.12|1926.82|1934.36|1927.06|1933.19|1925.89|30
1733000570000|2024-11-30 21:02:50|1934.17|1926.87|1933.12|1925.82|1934.17|1926.87|1933.1|1925.8|28
1733000580000|2024-11-30 21:03:00|1933.11|1925.81|1932.85|1925.55|1933.14|1925.84|1932.85|1925.55|28
1733000590000|2024-11-30 21:03:10|1932.87|1925.57|1930.58|1923.28|1932.87|1925.57|1930.58|1923.28|25
1733000600000|2024-11-30 21:03:20|1930.36|1923.06|1930.58|1923.28|1930.69|1923.39|1930.36|1923.06|14
1733000610000|2024-11-30 21:03:30|1930.65|1923.35|1931.55|1924.25|1931.63|1924.33|1930.59|1923.29|25
1733000620000|2024-11-30 21:03:40|1931.59|1924.29|1931.14|1923.84|1931.59|1924.29|1931.1|1923.8|19
1733000630000|2024-11-30 21:03:50|1931.19|1923.89|1931.59|1924.29|1931.59|1924.29|1931.11|1923.81|27
1733000640000|2024-11-30 21:04:00|1931.65|1924.35|1930.36|1923.06|1931.65|1924.35|1930.36|1923.06|28
1733000650000|2024-11-30 21:04:10|1930.43|1923.13|1930.39|1923.09|1930.45|1923.15|1930.36|1923.06|10
1733000660000|2024-11-30 21:04:20|1930.45|1923.15|1930.29|1922.99|1930.46|1923.16|1930.29|1922.99|11
1733000670000|2024-11-30 21:04:30|1930.36|1923.06|1930.36|1923.06|1930.36|1923.06|1930.34|1923.04|9
1733000680000|2024-11-30 21:04:40|1930.34|1923.04|1930.34|1923.04|1930.58|1923.28|1930.29|1922.99|25
1733000690000|2024-11-30 21:04:50|1930.36|1923.06|1930.47|1923.17|1930.47|1923.17|1930.34|1923.04|23
1733000700000|2024-11-30 21:05:00|1930.45|1923.15|1930.45|1923.15|1930.47|1923.17|1930.29|1922.99|23
1733000710000|2024-11-30 21:05:10|1930.47|1923.17|1931.44|1924.14|1931.59|1924.29|1930.24|1922.94|32
1733000720000|2024-11-30 21:05:20|1931.28|1923.98|1931.39|1924.09|1931.58|1924.28|1931.24|1923.94|27
1733000730000|2024-11-30 21:05:30|1931.45|1924.15|1930.43|1923.13|1931.47|1924.17|1930.35|1923.05|28
1733000740000|2024-11-30 21:05:40|1930.37|1923.07|1929.43|1922.13|1930.43|1923.13|1929.31|1922.01|23
1733000750000|2024-11-30 21:05:50|1929.37|1922.07|1929.45|1922.15|1930.01|1922.71|1929.31|1922.01|28
1733000760000|2024-11-30 21:06:00|1929.62|1922.32|1930.34|1923.04|1930.47|1923.17|1929.62|1922.32|31
1733000770000|2024-11-30 21:06:10|1930.22|1922.92|1930.16|1922.86|1930.36|1923.06|1930.16|1922.86|20
1733000780000|2024-11-30 21:06:20|1929.63|1922.33|1929.31|1922.01|1929.63|1922.33|1929.31|1922.01|3
1733000790000|2024-11-30 21:06:30|1929.43|1922.13|1929.31|1922.01|1930.17|1922.87|1929.31|1922.01|22
1733000800000|2024-11-30 21:06:40|1929.44|1922.14|1929.76|1922.46|1929.82|1922.52|1929.44|1922.14|10
1733000810000|2024-11-30 21:06:50|1929.68|1922.38|1930.2|1922.9|1930.36|1923.06|1929.68|1922.38|23
1733000820000|2024-11-30 21:07:00|1930.18|1922.88|1929.64|1922.34|1930.47|1923.17|1929.39|1922.09|30
1733000830000|2024-11-30 21:07:10|1930.16|1922.86|1929.29|1921.99|1930.16|1922.86|1929.29|1921.99|9
1733000840000|2024-11-30 21:07:20|1929.37|1922.07|1930.33|1923.03|1930.34|1923.04|1929.37|1922.07|12
1733000850000|2024-11-30 21:07:30|1930.34|1923.04|1931.27|1923.97|1931.27|1923.97|1930.29|1922.99|25
1733000860000|2024-11-30 21:07:40|1931.31|1924.01|1932.17|1924.87|1932.23|1924.93|1931.31|1924.01|28
1733000870000|2024-11-30 21:07:50|1932.18|1924.88|1931.65|1924.35|1932.24|1924.94|1931.53|1924.23|16
1733000880000|2024-11-30 21:08:00|1931.68|1924.38|1931.53|1924.23|1931.97|1924.67|1931.53|1924.23|12
1733000890000|2024-11-30 21:08:10|1931.34|1924.04|1931.53|1924.23|1931.53|1924.23|1931.34|1924.04|27
1733000900000|2024-11-30 21:08:20|1931.44|1924.14|1931.35|1924.05|1931.53|1924.23|1931.35|1924.05|18
1733000910000|2024-11-30 21:08:30|1931.44|1924.14|1931.12|1923.82|1932.05|1924.75|1931.12|1923.82|11
1733000920000|2024-11-30 21:08:40|1931.19|1923.89|1931.11|1923.81|1931.2|1923.9|1931.1|1923.8|25
1733000930000|2024-11-30 21:08:50|1931.1|1923.8|1931.74|1924.44|1931.9|1924.6|1931.08|1923.78|28
1733000940000|2024-11-30 21:09:00|1931.87|1924.57|1931.87|1924.57|1931.99|1924.69|1931.76|1924.46|30
1733000950000|2024-11-30 21:09:10|1931.86|1924.56|1931.03|1923.73|1931.87|1924.57|1931.03|1923.73|25
1733000960000|2024-11-30 21:09:20|1931.02|1923.72|1928.22|1920.92|1931.03|1923.73|1928.22|1920.92|23
1733000970000|2024-11-30 21:09:30|1928.21|1920.91|1929.1|1921.8|1929.12|1921.82|1928.21|1920.91|27
1733000980000|2024-11-30 21:09:40|1929.04|1921.74|1928.9|1921.6|1929.11|1921.81|1928.6|1921.3|26
1733000990000|2024-11-30 21:09:50|1928.86|1921.56|1929.8|1922.5|1929.83|1922.53|1928.8|1921.5|28
1733001000000|2024-11-30 21:10:00|1929.87|1922.57|1929.86|1922.56|1930.08|1922.78|1929.01|1921.71|25
1733001010000|2024-11-30 21:10:10|1929.83|1922.53|1928.93|1921.63|1929.97|1922.67|1928.66|1921.36|29
1733001020000|2024-11-30 21:10:20|1928.89|1921.59|1928.89|1921.59|1928.89|1921.59|1928.89|1921.59|1
1733001030000|2024-11-30 21:10:30|1929.06|1921.76|1928.94|1921.64|1929.11|1921.81|1928.85|1921.55|19
1733001040000|2024-11-30 21:10:40|1928.9|1921.6|1928.95|1921.65|1928.95|1921.65|1928.9|1921.6|18
1733001050000|2024-11-30 21:10:50|1928.93|1921.63|1930.68|1923.38|1930.68|1923.38|1928.92|1921.62|27
1733001060000|2024-11-30 21:11:00|1930.65|1923.35|1929.85|1922.55|1930.69|1923.39|1929.84|1922.54|29
1733001070000|2024-11-30 21:11:10|1929.98|1922.68|1930.69|1923.39|1930.78|1923.48|1929.93|1922.63|26
1733001080000|2024-11-30 21:11:20|1930.65|1923.35|1930.78|1923.48|1930.83|1923.53|1930.64|1923.34|21
1733001090000|2024-11-30 21:11:30|1930.71|1923.41|1929.43|1922.13|1930.71|1923.41|1929.38|1922.08|22
1733001100000|2024-11-30 21:11:40|1929.38|1922.08|1929.6|1922.3|1929.68|1922.38|1929.13|1921.83|21
1733001110000|2024-11-30 21:11:50|1929.64|1922.34|1929.26|1921.96|1929.64|1922.34|1929.26|1921.96|20
1733001120000|2024-11-30 21:12:00|1929.4|1922.1|1931.49|1924.19|1931.49|1924.19|1928.69|1921.39|10
1733001130000|2024-11-30 21:12:10|1930.93|1923.63|1930.63|1923.33|1930.94|1923.64|1929.85|1922.55|25
1733001140000|2024-11-30 21:12:20|1930.64|1923.34|1929.06|1921.76|1930.84|1923.54|1929.06|1921.76|22
1733001150000|2024-11-30 21:12:30|1929.04|1921.74|1929.44|1922.14|1929.47|1922.17|1929.03|1921.73|29
1733001160000|2024-11-30 21:12:40|1929.43|1922.13|1929.69|1922.39|1930.43|1923.13|1929.26|1921.96|36
1733001170000|2024-11-30 21:12:50|1929.5|1922.2|1928.86|1921.56|1929.5|1922.2|1928.83|1921.53|16
1733001180000|2024-11-30 21:13:00|1928.85|1921.55|1928.71|1921.41|1928.91|1921.61|1928.71|1921.41|32
1733001190000|2024-11-30 21:13:10|1928.87|1921.57|1928.86|1921.56|1929.29|1921.99|1928.74|1921.44|23
1733001200000|2024-11-30 21:13:20|1928.85|1921.55|1929.28|1921.98|1929.45|1922.15|1928.85|1921.55|28
1733001210000|2024-11-30 21:13:30|1929.24|1921.94|1929.21|1921.91|1929.42|1922.12|1929.17|1921.87|21
1733001220000|2024-11-30 21:13:40|1929.29|1921.99|1930.02|1922.72|1930.02|1922.72|1929.26|1921.96|27
1733001230000|2024-11-30 21:13:50|1930.03|1922.73|1929.68|1922.38|1930.05|1922.75|1929.6|1922.3|20
1733001240000|2024-11-30 21:14:00|1929.63|1922.33|1929.45|1922.15|1929.63|1922.33|1929.45|1922.15|9
1733001250000|2024-11-30 21:14:10|1929.44|1922.14|1928.64|1921.34|1929.44|1922.14|1928.59|1921.29|10
1733001260000|2024-11-30 21:14:20|1928.7|1921.4|1928.44|1921.14|1928.7|1921.4|1928.38|1921.08|10
1733001270000|2024-11-30 21:14:30|1928.34|1921.04|1927.81|1920.51|1928.34|1921.04|1927.66|1920.36|8
1733001280000|2024-11-30 21:14:40|1927.71|1920.41|1927.71|1920.41|1927.83|1920.53|1927.71|1920.41|5
1733001290000|2024-11-30 21:14:50|1927.8|1920.5|1927.87|1920.57|1927.87|1920.57|1927.71|1920.41|10
1733001300000|2024-11-30 21:15:00|1927.85|1920.55|1928.27|1920.97|1928.33|1921.03|1927.43|1920.13|33
1733001310000|2024-11-30 21:15:10|1928.37|1921.07|1928.08|1920.78|1928.63|1921.33|1927.93|1920.63|24
1733001320000|2024-11-30 21:15:20|1928.07|1920.77|1928|1920.7|1928.14|1920.84|1927.96|1920.66|20
1733001330000|2024-11-30 21:15:30|1927.97|1920.67|1928.63|1921.33|1928.69|1921.39|1927.92|1920.62|23
1733001340000|2024-11-30 21:15:40|1928.4|1921.1|1927.98|1920.68|1928.44|1921.14|1927.97|1920.67|20
1733001350000|2024-11-30 21:15:50|1927.96|1920.66|1928.24|1920.94|1928.26|1920.96|1927.96|1920.66|21
1733001360000|2024-11-30 21:16:00|1928.21|1920.91|1927.96|1920.66|1928.33|1921.03|1927.71|1920.41|21
1733001370000|2024-11-30 21:16:10|1927.99|1920.69|1927.53|1920.23|1927.99|1920.69|1927.44|1920.14|16
1733001380000|2024-11-30 21:16:20|1927.55|1920.25|1927.85|1920.55|1927.91|1920.61|1927.55|1920.25|25
1733001390000|2024-11-30 21:16:30|1927.84|1920.54|1928.15|1920.85|1928.15|1920.85|1927.65|1920.35|23
1733001400000|2024-11-30 21:16:40|1928.11|1920.81|1929.37|1922.07|1929.37|1922.07|1928.11|1920.81|27
1733001410000|2024-11-30 21:16:50|1929.47|1922.17|1929.47|1922.17|1930.15|1922.85|1929.47|1922.17|31
1733001420000|2024-11-30 21:17:00|1929.55|1922.25|1930.45|1923.15|1930.49|1923.19|1929.44|1922.14|26
1733001430000|2024-11-30 21:17:10|1930.42|1923.12|1932.65|1925.35|1932.67|1925.37|1930.42|1923.12|16
1733001440000|2024-11-30 21:17:20|1932.62|1925.32|1931.36|1924.06|1932.62|1925.32|1931.34|1924.04|24
1733001450000|2024-11-30 21:17:30|1931.46|1924.16|1931.82|1924.52|1931.82|1924.52|1930.75|1923.45|29
1733001460000|2024-11-30 21:17:40|1931.75|1924.45|1931.48|1924.18|1931.91|1924.61|1931.43|1924.13|24
1733001470000|2024-11-30 21:17:50|1931.45|1924.15|1932.27|1924.97|1932.44|1925.14|1931.36|1924.06|33
1733001480000|2024-11-30 21:18:00|1932.26|1924.96|1930.86|1923.56|1932.26|1924.96|1930.77|1923.47|26
1733001490000|2024-11-30 21:18:10|1931.39|1924.09|1932.37|1925.07|1932.48|1925.18|1931.34|1924.04|24
1733001500000|2024-11-30 21:18:20|1932.36|1925.06|1931.72|1924.42|1932.39|1925.09|1931.67|1924.37|18
1733001510000|2024-11-30 21:18:30|1931.87|1924.57|1933.34|1926.04|1934.42|1927.12|1931.87|1924.57|29
1733001520000|2024-11-30 21:18:40|1933.33|1926.03|1934.02|1926.72|1934.03|1926.73|1933.03|1925.73|26
1733001530000|2024-11-30 21:18:50|1934.03|1926.73|1933.72|1926.42|1934.4|1927.1|1933.72|1926.42|24
1733001540000|2024-11-30 21:19:00|1933.76|1926.46|1934.04|1926.74|1934.04|1926.74|1933.73|1926.43|26
1733001550000|2024-11-30 21:19:10|1934.05|1926.75|1934.5|1927.2|1934.51|1927.21|1934.03|1926.73|27
1733001560000|2024-11-30 21:19:20|1934.46|1927.16|1934.04|1926.74|1934.46|1927.16|1933.92|1926.62|19
1733001570000|2024-11-30 21:19:30|1933.94|1926.64|1933.66|1926.36|1933.96|1926.66|1933.66|1926.36|10
1733001580000|2024-11-30 21:19:40|1933.49|1926.19|1931.48|1924.18|1933.49|1926.19|1931.47|1924.17|31
1733001590000|2024-11-30 21:19:50|1931.42|1924.12|1931.33|1924.03|1931.42|1924.12|1931.31|1924.01|27
1733001600000|2024-11-30 21:20:00|1931.42|1924.12|1930.28|1922.98|1931.42|1924.12|1930.28|1922.98|29
1733001610000|2024-11-30 21:20:10|1930.14|1922.84|1932.69|1925.39|1932.73|1925.43|1930.07|1922.77|28
1733001620000|2024-11-30 21:20:20|1932.62|1925.32|1933.35|1926.05|1933.71|1926.41|1932.55|1925.25|28
1733001630000|2024-11-30 21:20:30|1933.36|1926.06|1932.74|1925.44|1933.36|1926.06|1932.7|1925.4|25
1733001640000|2024-11-30 21:20:40|1932.75|1925.45|1932.85|1925.55|1932.85|1925.55|1932.71|1925.41|14
1733001650000|2024-11-30 21:20:50|1932.83|1925.53|1933.04|1925.74|1933.38|1926.08|1932.73|1925.43|29
1733001660000|2024-11-30 21:21:00|1932.91|1925.61|1932.35|1925.05|1933.32|1926.02|1932.33|1925.03|20
1733001670000|2024-11-30 21:21:10|1932.54|1925.24|1932.44|1925.14|1933.16|1925.86|1931.79|1924.49|22
1733001680000|2024-11-30 21:21:20|1932.38|1925.08|1932.42|1925.12|1932.46|1925.16|1932.34|1925.04|12
1733001690000|2024-11-30 21:21:30|1932.24|1924.94|1931.51|1924.21|1932.24|1924.94|1931.24|1923.94|31
1733001700000|2024-11-30 21:21:40|1931.47|1924.17|1932.03|1924.73|1932.23|1924.93|1931.41|1924.11|29
1733001710000|2024-11-30 21:21:50|1931.55|1924.25|1930.77|1923.47|1931.64|1924.34|1930.77|1923.47|30
1733001720000|2024-11-30 21:22:00|1930.42|1923.12|1928.25|1920.95|1930.42|1923.12|1928.25|1920.95|35
1733001730000|2024-11-30 21:22:10|1928.24|1920.94|1929.41|1922.11|1929.42|1922.12|1928.24|1920.94|28
1733001740000|2024-11-30 21:22:20|1929.42|1922.12|1930.39|1923.09|1930.41|1923.11|1929.24|1921.94|27
1733001750000|2024-11-30 21:22:30|1930.4|1923.1|1929.03|1921.73|1930.46|1923.16|1928.87|1921.57|28
1733001760000|2024-11-30 21:22:40|1929.02|1921.72|1929.38|1922.08|1929.46|1922.16|1929.02|1921.72|16
1733001770000|2024-11-30 21:22:50|1929.39|1922.09|1929.38|1922.08|1929.66|1922.36|1929.31|1922.01|27
1733001780000|2024-11-30 21:23:00|1929.39|1922.09|1930.72|1923.42|1930.76|1923.46|1929.38|1922.08|30
1733001790000|2024-11-30 21:23:10|1930.68|1923.38|1930.41|1923.11|1930.83|1923.53|1930.37|1923.07|25
1733001800000|2024-11-30 21:23:20|1930.24|1922.94|1928.92|1921.62|1930.28|1922.98|1928.88|1921.58|26
1733001810000|2024-11-30 21:23:30|1929.05|1921.75|1929.36|1922.06|1929.93|1922.63|1929.05|1921.75|27
1733001820000|2024-11-30 21:23:40|1929.25|1921.95|1928.89|1921.59|1929.25|1921.95|1928.4|1921.1|28
1733001830000|2024-11-30 21:23:50|1929.1|1921.8|1930.38|1923.08|1930.39|1923.09|1929.1|1921.8|21
1733001840000|2024-11-30 21:24:00|1930.45|1923.15|1930.49|1923.19|1930.63|1923.33|1930.27|1922.97|26
1733001850000|2024-11-30 21:24:10|1930.36|1923.06|1928.41|1921.11|1930.36|1923.06|1928.41|1921.11|24
1733001860000|2024-11-30 21:24:20|1928.38|1921.08|1928.77|1921.47|1929.27|1921.97|1928.38|1921.08|23
1733001870000|2024-11-30 21:24:30|1928.83|1921.53|1928.86|1921.56|1929.23|1921.93|1928.83|1921.53|19
1733001880000|2024-11-30 21:24:40|1929.07|1921.77|1929.07|1921.77|1929.08|1921.78|1928.86|1921.56|21
1733001890000|2024-11-30 21:24:50|1929.05|1921.75|1928.76|1921.46|1929.1|1921.8|1928.76|1921.46|30
1733001900000|2024-11-30 21:25:00|1928.82|1921.52|1928.96|1921.66|1929.39|1922.09|1928.82|1921.52|23
1733001910000|2024-11-30 21:25:10|1929.1|1921.8|1930.97|1923.67|1930.97|1923.67|1928.96|1921.66|30
1733001920000|2024-11-30 21:25:20|1931.41|1924.11|1930.71|1923.41|1931.52|1924.22|1930.71|1923.41|16
1733001930000|2024-11-30 21:25:30|1930.92|1923.62|1932.03|1924.73|1932.26|1924.96|1930.92|1923.62|30
1733001940000|2024-11-30 21:25:40|1932.02|1924.72|1931.24|1923.94|1932.02|1924.72|1930.93|1923.63|16
1733001950000|2024-11-30 21:25:50|1931.26|1923.96|1931.23|1923.93|1931.76|1924.46|1931.23|1923.93|31
1733001960000|2024-11-30 21:26:00|1931.25|1923.95|1931.87|1924.57|1932.04|1924.74|1931.23|1923.93|26
1733001970000|2024-11-30 21:26:10|1931.74|1924.44|1931.77|1924.47|1931.85|1924.55|1931.72|1924.42|31
1733001980000|2024-11-30 21:26:20|1931.76|1924.46|1929.64|1922.34|1931.78|1924.48|1929.64|1922.34|24
1733001990000|2024-11-30 21:26:30|1929.67|1922.37|1929.82|1922.52|1930.42|1923.12|1929.64|1922.34|31
1733002000000|2024-11-30 21:26:40|1929.69|1922.39|1929.27|1921.97|1929.76|1922.46|1929.23|1921.93|23
1733002010000|2024-11-30 21:26:50|1929.24|1921.94|1929.28|1921.98|1929.44|1922.14|1929.24|1921.94|24
1733002020000|2024-11-30 21:27:00|1929.4|1922.1|1929.39|1922.09|1929.43|1922.13|1929.26|1921.96|23
1733002030000|2024-11-30 21:27:10|1929.4|1922.1|1928.79|1921.49|1929.4|1922.1|1928.79|1921.49|30
1733002040000|2024-11-30 21:27:20|1928.9|1921.6|1928.01|1920.71|1928.9|1921.6|1928.01|1920.71|17
1733002050000|2024-11-30 21:27:30|1927.96|1920.66|1927.74|1920.44|1927.96|1920.66|1927.74|1920.44|7
1733002060000|2024-11-30 21:27:40|1927.6|1920.3|1927.58|1920.28|1927.81|1920.51|1927.58|1920.28|15
1733002070000|2024-11-30 21:27:50|1927.46|1920.16|1927.58|1920.28|1927.71|1920.41|1927.46|1920.16|12
1733002080000|2024-11-30 21:28:00|1927.56|1920.26|1927.7|1920.4|1927.95|1920.65|1927.49|1920.19|26
1733002090000|2024-11-30 21:28:10|1927.6|1920.3|1927.6|1920.3|1927.77|1920.47|1927.6|1920.3|19
1733002100000|2024-11-30 21:28:20|1927.61|1920.31|1927.26|1919.96|1927.91|1920.61|1927.16|1919.86|27
1733002110000|2024-11-30 21:28:30|1927.24|1919.94|1926.25|1918.95|1927.24|1919.94|1925.83|1918.53|30
1733002120000|2024-11-30 21:28:40|1926.23|1918.93|1925.69|1918.39|1926.4|1919.1|1925.69|1918.39|22
1733002130000|2024-11-30 21:28:50|1925.7|1918.4|1925.58|1918.28|1925.7|1918.4|1925.54|1918.24|15
1733002140000|2024-11-30 21:29:00|1925.6|1918.3|1925.73|1918.43|1925.73|1918.43|1925.55|1918.25|31
1733002150000|2024-11-30 21:29:10|1925.57|1918.27|1926.41|1919.11|1926.41|1919.11|1925.55|1918.25|15
1733002160000|2024-11-30 21:29:20|1926.25|1918.95|1926.09|1918.79|1926.27|1918.97|1925.68|1918.38|20
1733002170000|2024-11-30 21:29:30|1926.08|1918.78|1925.55|1918.25|1926.24|1918.94|1925.5|1918.2|28
1733002180000|2024-11-30 21:29:40|1925.59|1918.29|1925.84|1918.54|1925.95|1918.65|1925.55|1918.25|23
1733002190000|2024-11-30 21:29:50|1925.96|1918.66|1925.88|1918.58|1926.08|1918.78|1925.86|1918.56|15
1733002200000|2024-11-30 21:30:00|1925.95|1918.65|1925.89|1918.59|1925.98|1918.68|1925.89|1918.59|26
1733002210000|2024-11-30 21:30:10|1925.88|1918.58|1926.05|1918.75|1926.05|1918.75|1925.8|1918.5|26
1733002220000|2024-11-30 21:30:20|1925.82|1918.52|1925.85|1918.55|1925.93|1918.63|1925.71|1918.41|19
1733002230000|2024-11-30 21:30:30|1925.88|1918.58|1925.55|1918.25|1925.94|1918.64|1925.55|1918.25|17
1733002240000|2024-11-30 21:30:40|1925.16|1917.86|1923.86|1916.56|1925.47|1918.17|1923.86|1916.56|16
1733002250000|2024-11-30 21:30:50|1923.87|1916.57|1924.59|1917.29|1924.59|1917.29|1923.83|1916.53|22
1733002260000|2024-11-30 21:31:00|1924.6|1917.3|1924.54|1917.24|1924.72|1917.42|1924.35|1917.05|17
1733002270000|2024-11-30 21:31:10|1924.49|1917.19|1923.47|1916.17|1924.49|1917.19|1923.22|1915.92|25
1733002280000|2024-11-30 21:31:20|1923.43|1916.13|1923.2|1915.9|1923.47|1916.17|1923.2|1915.9|7
1733002290000|2024-11-30 21:31:30|1923.17|1915.87|1923.08|1915.78|1923.17|1915.87|1922.7|1915.4|27
1733002300000|2024-11-30 21:31:40|1923.1|1915.8|1923.1|1915.8|1923.1|1915.8|1923.04|1915.74|22
1733002310000|2024-11-30 21:31:50|1923.09|1915.79|1926.08|1918.78|1926.08|1918.78|1923.09|1915.79|26
1733002320000|2024-11-30 21:32:00|1926.05|1918.75|1923.71|1916.41|1926.05|1918.75|1923.65|1916.35|22
1733002330000|2024-11-30 21:32:10|1923.69|1916.39|1923.51|1916.21|1923.81|1916.51|1923.48|1916.18|28
1733002340000|2024-11-30 21:32:20|1923.52|1916.22|1921.94|1914.64|1923.52|1916.22|1921.85|1914.55|26
1733002350000|2024-11-30 21:32:30|1921.3|1914|1920.73|1913.43|1921.4|1914.1|1920.73|1913.43|21
1733002360000|2024-11-30 21:32:40|1920.74|1913.44|1920.7|1913.4|1920.85|1913.55|1920.7|1913.4|22
1733002370000|2024-11-30 21:32:50|1920.81|1913.51|1920.08|1912.78|1920.83|1913.53|1920.02|1912.72|17
1733002380000|2024-11-30 21:33:00|1920.13|1912.83|1920.02|1912.72|1920.56|1913.26|1919.93|1912.63|24
1733002390000|2024-11-30 21:33:10|1920.03|1912.73|1918.92|1911.62|1920.03|1912.73|1918.92|1911.62|18
1733002400000|2024-11-30 21:33:20|1918.97|1911.67|1919.66|1912.36|1919.85|1912.55|1918.97|1911.67|28
1733002410000|2024-11-30 21:33:30|1919.79|1912.49|1919.74|1912.44|1919.97|1912.67|1919.59|1912.29|15
1733002420000|2024-11-30 21:33:40|1919.72|1912.42|1918.86|1911.56|1919.74|1912.44|1918.85|1911.55|20
1733002430000|2024-11-30 21:33:50|1918.7|1911.4|1919.03|1911.73|1919.03|1911.73|1918.7|1911.4|21
1733002440000|2024-11-30 21:34:00|1919|1911.7|1918|1910.7|1919.07|1911.77|1917.89|1910.59|13
1733002450000|2024-11-30 21:34:10|1917.98|1910.68|1920.45|1913.15|1920.45|1913.15|1917.81|1910.51|31
1733002460000|2024-11-30 21:34:20|1920.2|1912.9|1921.38|1914.08|1921.48|1914.18|1920.2|1912.9|31
1733002470000|2024-11-30 21:34:30|1921.31|1914.01|1921.7|1914.4|1922.29|1914.99|1921.28|1913.98|32
1733002480000|2024-11-30 21:34:40|1921.44|1914.14|1921.84|1914.54|1921.96|1914.66|1921.22|1913.92|36
1733002490000|2024-11-30 21:34:50|1921.88|1914.58|1921.91|1914.61|1922.02|1914.72|1921.88|1914.58|26
1733002500000|2024-11-30 21:35:00|1921.51|1914.21|1921.33|1914.03|1921.6|1914.3|1921.32|1914.02|9
1733002510000|2024-11-30 21:35:10|1921.43|1914.13|1921.28|1913.98|1922.11|1914.81|1921.27|1913.97|21
1733002520000|2024-11-30 21:35:20|1921.24|1913.94|1919.93|1912.63|1921.24|1913.94|1919.93|1912.63|28
1733002530000|2024-11-30 21:35:30|1920|1912.7|1919.98|1912.68|1920.06|1912.76|1919.82|1912.52|17
1733002540000|2024-11-30 21:35:40|1919.99|1912.69|1919.41|1912.11|1919.99|1912.69|1919.24|1911.94|27
1733002550000|2024-11-30 21:35:50|1919.42|1912.12|1919.96|1912.66|1919.96|1912.66|1919.27|1911.97|26
1733002560000|2024-11-30 21:36:00|1919.97|1912.67|1920.54|1913.24|1920.93|1913.63|1919.94|1912.64|28
1733002570000|2024-11-30 21:36:10|1920.46|1913.16|1920.67|1913.37|1920.8|1913.5|1920.39|1913.09|28
1733002580000|2024-11-30 21:36:20|1920.58|1913.28|1920.38|1913.08|1920.6|1913.3|1920.32|1913.02|22
1733002590000|2024-11-30 21:36:30|1920.39|1913.09|1919.48|1912.18|1920.59|1913.29|1919.11|1911.81|28
1733002600000|2024-11-30 21:36:40|1919.49|1912.19|1919.62|1912.32|1919.83|1912.53|1919.46|1912.16|21
1733002610000|2024-11-30 21:36:50|1919.63|1912.33|1919.25|1911.95|1919.82|1912.52|1919.25|1911.95|16
1733002620000|2024-11-30 21:37:00|1919.42|1912.12|1921.17|1913.87|1921.21|1913.91|1919.35|1912.05|33
1733002630000|2024-11-30 21:37:10|1921.35|1914.05|1920.62|1913.32|1921.49|1914.19|1920.62|1913.32|18
1733002640000|2024-11-30 21:37:20|1920.85|1913.55|1920.83|1913.53|1921.01|1913.71|1920.83|1913.53|12
1733002650000|2024-11-30 21:37:30|1920.91|1913.61|1921.18|1913.88|1921.21|1913.91|1920.57|1913.27|24
1733002660000|2024-11-30 21:37:40|1921.14|1913.84|1920.41|1913.11|1921.18|1913.88|1920.39|1913.09|21
1733002670000|2024-11-30 21:37:50|1920.43|1913.13|1920.43|1913.13|1920.63|1913.33|1920.39|1913.09|28
1733002680000|2024-11-30 21:38:00|1920.46|1913.16|1920.61|1913.31|1920.82|1913.52|1920.42|1913.12|27
1733002690000|2024-11-30 21:38:10|1920.62|1913.32|1920.9|1913.6|1920.9|1913.6|1920.47|1913.17|23
1733002700000|2024-11-30 21:38:20|1921.08|1913.78|1921.04|1913.74|1921.68|1914.38|1920.66|1913.36|26
1733002710000|2024-11-30 21:38:30|1921.19|1913.89|1920.74|1913.44|1921.2|1913.9|1920.5|1913.2|35
1733002720000|2024-11-30 21:38:40|1920.71|1913.41|1920.7|1913.4|1921.01|1913.71|1920.42|1913.12|27
1733002730000|2024-11-30 21:38:50|1920.69|1913.39|1920.59|1913.29|1920.7|1913.4|1920.49|1913.19|22
1733002740000|2024-11-30 21:39:00|1920.72|1913.42|1922.08|1914.78|1922.08|1914.78|1920.55|1913.25|35
1733002750000|2024-11-30 21:39:10|1922.01|1914.71|1921.17|1913.87|1922.05|1914.75|1921.17|1913.87|23
1733002760000|2024-11-30 21:39:20|1921.05|1913.75|1920.64|1913.34|1921.6|1914.3|1920.64|1913.34|31
1733002770000|2024-11-30 21:39:30|1920.65|1913.35|1919.44|1912.14|1920.68|1913.38|1919.42|1912.12|27
1733002780000|2024-11-30 21:39:40|1919.41|1912.11|1919.78|1912.48|1919.93|1912.63|1918.88|1911.58|23
1733002790000|2024-11-30 21:39:50|1919.59|1912.29|1920.7|1913.4|1920.76|1913.46|1919.59|1912.29|22
1733002800000|2024-11-30 21:40:00|1920.82|1913.52|1920.63|1913.33|1920.82|1913.52|1920.49|1913.19|25
1733002810000|2024-11-30 21:40:10|1920.66|1913.36|1920.28|1912.98|1920.66|1913.36|1919.61|1912.31|25
1733002820000|2024-11-30 21:40:20|1920.39|1913.09|1920.37|1913.07|1920.39|1913.09|1920.1|1912.8|27
1733002830000|2024-11-30 21:40:30|1920.39|1913.09|1920.41|1913.11|1920.41|1913.11|1919.65|1912.35|22
1733002840000|2024-11-30 21:40:40|1920.4|1913.1|1920.83|1913.53|1920.83|1913.53|1920.32|1913.02|10
1733002850000|2024-11-30 21:40:50|1920.73|1913.43|1921.05|1913.75|1921.44|1914.14|1920.67|1913.37|25
1733002860000|2024-11-30 21:41:00|1921.04|1913.74|1920.93|1913.63|1921.09|1913.79|1920.92|1913.62|23
1733002870000|2024-11-30 21:41:10|1920.84|1913.54|1921.05|1913.75|1921.05|1913.75|1920.15|1912.85|28
1733002880000|2024-11-30 21:41:20|1921.02|1913.72|1921.99|1914.69|1922.11|1914.81|1921.02|1913.72|27
1733002890000|2024-11-30 21:41:30|1921.94|1914.64|1922.74|1915.44|1922.87|1915.57|1921.58|1914.28|27
1733002900000|2024-11-30 21:41:40|1922.84|1915.54|1921.92|1914.62|1922.84|1915.54|1921.87|1914.57|28
1733002910000|2024-11-30 21:41:50|1921.93|1914.63|1921.83|1914.53|1921.96|1914.66|1921.83|1914.53|18
1733002920000|2024-11-30 21:42:00|1921.85|1914.55|1922.24|1914.94|1922.4|1915.1|1921.85|1914.55|18
1733002930000|2024-11-30 21:42:10|1922.3|1915|1921.99|1914.69|1922.51|1915.21|1921.84|1914.54|30
1733002940000|2024-11-30 21:42:20|1921.98|1914.68|1923.29|1915.99|1923.29|1915.99|1921.86|1914.56|29
1733002950000|2024-11-30 21:42:30|1923.28|1915.98|1923.87|1916.57|1924|1916.7|1922.92|1915.62|27
1733002960000|2024-11-30 21:42:40|1923.92|1916.62|1923.93|1916.63|1924.01|1916.71|1923.27|1915.97|29
1733002970000|2024-11-30 21:42:50|1923.86|1916.56|1923.08|1915.78|1923.9|1916.6|1923.04|1915.74|25
1733002980000|2024-11-30 21:43:00|1923.1|1915.8|1924.08|1916.78|1924.14|1916.84|1923.08|1915.78|24
1733002990000|2024-11-30 21:43:10|1923.98|1916.68|1923.85|1916.55|1924.1|1916.8|1923.82|1916.52|31
1733003000000|2024-11-30 21:43:20|1923.92|1916.62|1924.03|1916.73|1924.37|1917.07|1923.49|1916.19|30
1733003010000|2024-11-30 21:43:30|1924.07|1916.77|1925|1917.7|1925|1917.7|1923.65|1916.35|23
1733003020000|2024-11-30 21:43:40|1924.98|1917.68|1924.83|1917.53|1925|1917.7|1924.78|1917.48|20
1733003030000|2024-11-30 21:43:50|1924.89|1917.59|1926.7|1919.4|1926.7|1919.4|1924.83|1917.53|24
1733003040000|2024-11-30 21:44:00|1926.68|1919.38|1926.85|1919.55|1926.85|1919.55|1926.59|1919.29|20
1733003050000|2024-11-30 21:44:10|1926.84|1919.54|1929.08|1921.78|1929.18|1921.88|1926.84|1919.54|31
1733003060000|2024-11-30 21:44:20|1928.86|1921.56|1929.07|1921.77|1929.26|1921.96|1928.59|1921.29|35
1733003070000|2024-11-30 21:44:30|1929.1|1921.8|1930.09|1922.79|1930.44|1923.14|1929.1|1921.8|29
1733003080000|2024-11-30 21:44:40|1930.06|1922.76|1929.77|1922.47|1930.22|1922.92|1929.66|1922.36|34
1733003090000|2024-11-30 21:44:50|1929.61|1922.31|1929.58|1922.28|1929.78|1922.48|1929.09|1921.79|32
1733003100000|2024-11-30 21:45:00|1929.71|1922.41|1928.88|1921.58|1929.71|1922.41|1928.88|1921.58|33
1733003110000|2024-11-30 21:45:10|1928.66|1921.36|1929.33|1922.03|1929.45|1922.15|1928.6|1921.3|29
1733003120000|2024-11-30 21:45:20|1929.34|1922.04|1928.95|1921.65|1929.34|1922.04|1928.95|1921.65|17
1733003130000|2024-11-30 21:45:30|1929|1921.7|1929.28|1921.98|1929.91|1922.61|1928.94|1921.64|21
1733003140000|2024-11-30 21:45:40|1929.27|1921.97|1928.47|1921.17|1929.27|1921.97|1928.47|1921.17|22
1733003150000|2024-11-30 21:45:50|1928.28|1920.98|1929.09|1921.79|1929.09|1921.79|1928.27|1920.97|24
1733003160000|2024-11-30 21:46:00|1929.06|1921.76|1928.78|1921.48|1929.06|1921.76|1928.18|1920.88|32
1733003170000|2024-11-30 21:46:10|1928.84|1921.54|1928.83|1921.53|1929.05|1921.75|1928.64|1921.34|29
1733003180000|2024-11-30 21:46:20|1928.62|1921.32|1928.82|1921.52|1928.85|1921.55|1928.2|1920.9|34
1733003190000|2024-11-30 21:46:30|1928.85|1921.55|1928.39|1921.09|1928.85|1921.55|1928.05|1920.75|36
1733003200000|2024-11-30 21:46:40|1928.09|1920.79|1927.85|1920.55|1928.41|1921.11|1927.72|1920.42|26
1733003210000|2024-11-30 21:46:50|1927.9|1920.6|1928.48|1921.18|1928.82|1921.52|1927.72|1920.42|25
1733003220000|2024-11-30 21:47:00|1928.57|1921.27|1927.92|1920.62|1928.57|1921.27|1927.38|1920.08|30
1733003230000|2024-11-30 21:47:10|1927.95|1920.65|1928.02|1920.72|1928.15|1920.85|1927.54|1920.24|31
1733003240000|2024-11-30 21:47:20|1928|1920.7|1927.05|1919.75|1928.06|1920.76|1927.05|1919.75|31
1733003250000|2024-11-30 21:47:30|1927.34|1920.04|1927.02|1919.72|1927.62|1920.32|1927.02|1919.72|18
1733003260000|2024-11-30 21:47:40|1927.01|1919.71|1926.64|1919.34|1927.01|1919.71|1926.52|1919.22|25
1733003270000|2024-11-30 21:47:50|1926.47|1919.17|1926.38|1919.08|1926.76|1919.46|1926.24|1918.94|26
1733003280000|2024-11-30 21:48:00|1926.16|1918.86|1924.27|1916.97|1926.16|1918.86|1923.95|1916.65|24
1733003290000|2024-11-30 21:48:10|1924.24|1916.94|1923.63|1916.33|1924.36|1917.06|1923.63|1916.33|23
1733003300000|2024-11-30 21:48:20|1923.64|1916.34|1922.93|1915.63|1923.64|1916.34|1922.93|1915.63|11
1733003310000|2024-11-30 21:48:30|1923.02|1915.72|1923.77|1916.47|1923.77|1916.47|1922.93|1915.63|12
1733003320000|2024-11-30 21:48:40|1923.67|1916.37|1923.76|1916.46|1923.88|1916.58|1922.92|1915.62|24
1733003330000|2024-11-30 21:48:50|1923.61|1916.31|1924.83|1917.53|1924.83|1917.53|1923.24|1915.94|19
1733003340000|2024-11-30 21:49:00|1924.87|1917.57|1925.77|1918.47|1925.77|1918.47|1924.87|1917.57|22
1733003350000|2024-11-30 21:49:10|1925.68|1918.38|1925.02|1917.72|1925.8|1918.5|1924.66|1917.36|32
1733003360000|2024-11-30 21:49:20|1925.06|1917.76|1926.45|1919.15|1926.45|1919.15|1925.06|1917.76|31
1733003370000|2024-11-30 21:49:30|1926.39|1919.09|1925.54|1918.24|1926.66|1919.36|1925.22|1917.92|26
1733003380000|2024-11-30 21:49:40|1925.55|1918.25|1925.8|1918.5|1925.93|1918.63|1925.55|1918.25|25
1733003390000|2024-11-30 21:49:50|1925.91|1918.61|1926.33|1919.03|1926.41|1919.11|1925.81|1918.51|32
1733003400000|2024-11-30 21:50:00|1926.29|1918.99|1926.03|1918.73|1926.33|1919.03|1925.56|1918.26|32
1733003410000|2024-11-30 21:50:10|1926.13|1918.83|1926.86|1919.56|1926.97|1919.67|1925.8|1918.5|31
1733003420000|2024-11-30 21:50:20|1926.89|1919.59|1927.05|1919.75|1927.32|1920.02|1926.77|1919.47|29
1733003430000|2024-11-30 21:50:30|1927.06|1919.76|1928.8|1921.5|1929.39|1922.09|1926.97|1919.67|28
1733003440000|2024-11-30 21:50:40|1929.35|1922.05|1929.84|1922.54|1930.02|1922.72|1929.22|1921.92|33
1733003450000|2024-11-30 21:50:50|1929.85|1922.55|1928.55|1921.25|1929.89|1922.59|1928.55|1921.25|25
1733003460000|2024-11-30 21:51:00|1928.54|1921.24|1926.96|1919.66|1928.55|1921.25|1926.96|1919.66|28
1733003470000|2024-11-30 21:51:10|1927|1919.7|1929.29|1921.99|1929.41|1922.11|1927|1919.7|35
1733003480000|2024-11-30 21:51:20|1930.49|1923.19|1931.93|1924.63|1932.38|1925.08|1930.49|1923.19|36
1733003490000|2024-11-30 21:51:30|1931.89|1924.59|1932.26|1924.96|1933.07|1925.77|1931.71|1924.41|30
1733003500000|2024-11-30 21:51:40|1932.11|1924.81|1931.3|1924|1932.15|1924.85|1930.78|1923.48|29
1733003510000|2024-11-30 21:51:50|1931.18|1923.88|1930.17|1922.87|1931.3|1924|1930.17|1922.87|25
1733003520000|2024-11-30 21:52:00|1930.18|1922.88|1930.39|1923.09|1930.8|1923.5|1930.17|1922.87|30
1733003530000|2024-11-30 21:52:10|1930.41|1923.11|1931.54|1924.24|1931.58|1924.28|1929.99|1922.69|31
1733003540000|2024-11-30 21:52:20|1931.53|1924.23|1932.39|1925.09|1932.83|1925.53|1931.53|1924.23|30
1733003550000|2024-11-30 21:52:30|1932.46|1925.16|1933.61|1926.31|1933.61|1926.31|1932.25|1924.95|35
1733003560000|2024-11-30 21:52:40|1933.49|1926.19|1932.61|1925.31|1933.49|1926.19|1932.12|1924.82|33
1733003570000|2024-11-30 21:52:50|1932.64|1925.34|1932.61|1925.31|1932.92|1925.62|1931.99|1924.69|28
1733003580000|2024-11-30 21:53:00|1932.57|1925.27|1930.67|1923.37|1932.57|1925.27|1930.63|1923.33|25
1733003590000|2024-11-30 21:53:10|1930.44|1923.14|1931.21|1923.91|1931.33|1924.03|1930.19|1922.89|35
1733003600000|2024-11-30 21:53:20|1931.17|1923.87|1930.6|1923.3|1931.43|1924.13|1930.59|1923.29|30
1733003610000|2024-11-30 21:53:30|1930.61|1923.31|1931.48|1924.18|1931.87|1924.57|1930.61|1923.31|32
1733003620000|2024-11-30 21:53:40|1931.29|1923.99|1930.99|1923.69|1931.29|1923.99|1930.49|1923.19|25
1733003630000|2024-11-30 21:53:50|1930.92|1923.62|1931.51|1924.21|1931.57|1924.27|1930.78|1923.48|26
1733003640000|2024-11-30 21:54:00|1931.33|1924.03|1931.23|1923.93|1931.38|1924.08|1931.23|1923.93|12
1733003650000|2024-11-30 21:54:10|1931.11|1923.81|1931.11|1923.81|1931.12|1923.82|1930.76|1923.46|26
1733003660000|2024-11-30 21:54:20|1930.9|1923.6|1930.21|1922.91|1931.07|1923.77|1930.21|1922.91|20
1733003670000|2024-11-30 21:54:30|1930.18|1922.88|1931.91|1924.61|1931.96|1924.66|1929.81|1922.51|22
1733003680000|2024-11-30 21:54:40|1931.84|1924.54|1931.84|1924.54|1932.04|1924.74|1931.24|1923.94|29
1733003690000|2024-11-30 21:54:50|1931.83|1924.53|1931.44|1924.14|1931.87|1924.57|1931.31|1924.01|25
1733003700000|2024-11-30 21:55:00|1931.64|1924.34|1931.31|1924.01|1931.79|1924.49|1931.14|1923.84|21
1733003710000|2024-11-30 21:55:10|1931.39|1924.09|1931.7|1924.4|1931.7|1924.4|1930.66|1923.36|30
1733003720000|2024-11-30 21:55:20|1931.64|1924.34|1931.14|1923.84|1931.64|1924.34|1930.98|1923.68|23
1733003730000|2024-11-30 21:55:30|1931.22|1923.92|1930.68|1923.38|1931.25|1923.95|1930.68|1923.38|27
1733003740000|2024-11-30 21:55:40|1930.52|1923.22|1929.6|1922.3|1930.61|1923.31|1929.6|1922.3|19
1733003750000|2024-11-30 21:55:50|1929.62|1922.32|1929.53|1922.23|1929.9|1922.6|1929.52|1922.22|20
1733003760000|2024-11-30 21:56:00|1929.52|1922.22|1929.87|1922.57|1929.89|1922.59|1929.49|1922.19|25
1733003770000|2024-11-30 21:56:10|1929.84|1922.54|1929.5|1922.2|1930.54|1923.24|1929.5|1922.2|24
1733003780000|2024-11-30 21:56:20|1929.49|1922.19|1929.62|1922.32|1929.79|1922.49|1929.48|1922.18|22
1733003790000|2024-11-30 21:56:30|1929.64|1922.34|1929.27|1921.97|1929.64|1922.34|1929.25|1921.95|25
1733003800000|2024-11-30 21:56:40|1929.33|1922.03|1928.91|1921.61|1929.4|1922.1|1928.91|1921.61|20
1733003810000|2024-11-30 21:56:50|1928.7|1921.4|1928.99|1921.69|1929.52|1922.22|1928.7|1921.4|22
1733003820000|2024-11-30 21:57:00|1929.14|1921.84|1929.33|1922.03|1929.44|1922.14|1928.65|1921.35|26
1733003830000|2024-11-30 21:57:10|1929.42|1922.12|1929.42|1922.12|1929.65|1922.35|1929.26|1921.96|25
1733003840000|2024-11-30 21:57:20|1929.39|1922.09|1929.82|1922.52|1929.82|1922.52|1929.16|1921.86|18
1733003850000|2024-11-30 21:57:30|1929.72|1922.42|1928.87|1921.57|1929.74|1922.44|1928.87|1921.57|25
1733003860000|2024-11-30 21:57:40|1928.56|1921.26|1928.82|1921.52|1928.82|1921.52|1928.11|1920.81|25
1733003870000|2024-11-30 21:57:50|1928.72|1921.42|1929.26|1921.96|1929.62|1922.32|1928.7|1921.4|16
1733003880000|2024-11-30 21:58:00|1928.91|1921.61|1929.13|1921.83|1929.29|1921.99|1928.3|1921|27
1733003890000|2024-11-30 21:58:10|1928.99|1921.69|1928.57|1921.27|1929.13|1921.83|1928.45|1921.15|20
1733003900000|2024-11-30 21:58:20|1928.54|1921.24|1928.55|1921.25|1928.77|1921.47|1928.5|1921.2|27
1733003910000|2024-11-30 21:58:30|1928.6|1921.3|1928.54|1921.24|1928.61|1921.31|1928.54|1921.24|5
1733003920000|2024-11-30 21:58:40|1928.51|1921.21|1928.55|1921.25|1928.59|1921.29|1928.5|1921.2|17
1733003930000|2024-11-30 21:58:50|1928.46|1921.16|1928.58|1921.28|1928.84|1921.54|1928.46|1921.16|24
1733003940000|2024-11-30 21:59:00|1928.59|1921.29|1928.69|1921.39|1929.32|1922.02|1928.59|1921.29|26
1733003950000|2024-11-30 21:59:10|1928.68|1921.38|1928.25|1920.95|1928.81|1921.51|1928.25|1920.95|18
1733003960000|2024-11-30 21:59:20|1928.16|1920.86|1926.64|1919.34|1928.16|1920.86|1926.55|1919.25|24
1733003970000|2024-11-30 21:59:30|1926.65|1919.35|1926.85|1919.55|1926.96|1919.66|1926.65|1919.35|26
1733003980000|2024-11-30 21:59:40|1926.82|1919.52|1926.73|1919.43|1927.02|1919.72|1926.72|1919.42|21
1733003990000|2024-11-30 21:59:50|1926.74|1919.44|1926.6|1919.3|1926.95|1919.65|1926.58|1919.28|24
1733004000000|2024-11-30 22:00:00|1926.59|1919.29|1927.25|1919.95|1927.32|1920.02|1926.59|1919.29|28
1733004010000|2024-11-30 22:00:10|1927.28|1919.98|1927.84|1920.54|1927.84|1920.54|1927.22|1919.92|26
1733004020000|2024-11-30 22:00:20|1927.81|1920.51|1927.01|1919.71|1927.82|1920.52|1926.72|1919.42|22
1733004030000|2024-11-30 22:00:30|1926.86|1919.56|1925.87|1918.57|1926.94|1919.64|1925.87|1918.57|22
1733004040000|2024-11-30 22:00:40|1925.83|1918.53|1924.66|1917.36|1925.83|1918.53|1924.65|1917.35|23
1733004050000|2024-11-30 22:00:50|1924.65|1917.35|1923.66|1916.36|1924.66|1917.36|1923.66|1916.36|23
1733004060000|2024-11-30 22:01:00|1923.62|1916.32|1922.26|1914.96|1923.66|1916.36|1922.26|1914.96|15
1733004070000|2024-11-30 22:01:10|1922.13|1914.83|1921.99|1914.69|1922.13|1914.83|1921.67|1914.37|11
1733004080000|2024-11-30 22:01:20|1921.97|1914.67|1922.66|1915.36|1922.84|1915.54|1921.97|1914.67|20
1733004090000|2024-11-30 22:01:30|1922.43|1915.13|1923.92|1916.62|1924.29|1916.99|1922.28|1914.98|32
1733004100000|2024-11-30 22:01:40|1924.09|1916.79|1923.65|1916.35|1924.33|1917.03|1923.65|1916.35|27
1733004110000|2024-11-30 22:01:50|1923.83|1916.53|1923.89|1916.59|1923.93|1916.63|1923.64|1916.34|27
1733004120000|2024-11-30 22:02:00|1924.34|1917.04|1923.16|1915.86|1924.36|1917.06|1923.01|1915.71|24
1733004130000|2024-11-30 22:02:10|1923.3|1916|1923.28|1915.98|1923.86|1916.56|1923.13|1915.83|31
1733004140000|2024-11-30 22:02:20|1923.29|1915.99|1923.13|1915.83|1923.48|1916.18|1923.13|1915.83|11
1733004150000|2024-11-30 22:02:30|1923.29|1915.99|1923.01|1915.71|1923.43|1916.13|1923.01|1915.71|20
1733004160000|2024-11-30 22:02:40|1923.02|1915.72|1923.02|1915.72|1923.32|1916.02|1923.01|1915.71|9
1733004170000|2024-11-30 22:02:50|1923.01|1915.71|1922.56|1915.26|1923.01|1915.71|1922.55|1915.25|5
1733004180000|2024-11-30 22:03:00|1922.55|1915.25|1922.3|1915|1922.58|1915.28|1922.18|1914.88|20
1733004190000|2024-11-30 22:03:10|1921.98|1914.68|1921.81|1914.51|1922.05|1914.75|1921.81|1914.51|8
1733004200000|2024-11-30 22:03:20|1921.91|1914.61|1921.66|1914.36|1922.05|1914.75|1921.66|1914.36|16
1733004210000|2024-11-30 22:03:30|1921.47|1914.17|1921.12|1913.82|1921.47|1914.17|1921.12|1913.82|3
1733004220000|2024-11-30 22:03:40|1921.08|1913.78|1921.6|1914.3|1921.6|1914.3|1921.08|1913.78|17
1733004230000|2024-11-30 22:03:50|1921.69|1914.39|1921.96|1914.66|1922|1914.7|1921.57|1914.27|27
1733004240000|2024-11-30 22:04:00|1921.97|1914.67|1921.61|1914.31|1922.14|1914.84|1921.5|1914.2|30
1733004250000|2024-11-30 22:04:10|1921.36|1914.06|1920.56|1913.26|1921.44|1914.14|1920.22|1912.92|28
1733004260000|2024-11-30 22:04:20|1920.59|1913.29|1920.97|1913.67|1921.19|1913.89|1920.59|1913.29|31
1733004270000|2024-11-30 22:04:30|1921.13|1913.83|1920.84|1913.54|1921.4|1914.1|1920.59|1913.29|31
1733004280000|2024-11-30 22:04:40|1920.8|1913.5|1920.6|1913.3|1921.11|1913.81|1920.59|1913.29|29
1733004290000|2024-11-30 22:04:50|1920.59|1913.29|1920.99|1913.69|1921.45|1914.15|1920.59|1913.29|30
1733004300000|2024-11-30 22:05:00|1920.96|1913.66|1920.69|1913.39|1921.27|1913.97|1920.54|1913.24|29
1733004310000|2024-11-30 22:05:10|1920.5|1913.2|1919.46|1912.16|1920.5|1913.2|1919.41|1912.11|14
1733004320000|2024-11-30 22:05:20|1919.45|1912.15|1919.32|1912.02|1919.57|1912.27|1918.26|1910.96|25
1733004330000|2024-11-30 22:05:30|1919.34|1912.04|1920.06|1912.76|1920.06|1912.76|1919.34|1912.04|26
1733004340000|2024-11-30 22:05:40|1919.91|1912.61|1919.59|1912.29|1919.91|1912.61|1919.42|1912.12|23
1733004350000|2024-11-30 22:05:50|1919.6|1912.3|1919.47|1912.17|1919.84|1912.54|1919.42|1912.12|29
1733004360000|2024-11-30 22:06:00|1919.45|1912.15|1919.43|1912.13|1919.47|1912.17|1919.19|1911.89|15
1733004370000|2024-11-30 22:06:10|1919.24|1911.94|1919.54|1912.24|1919.54|1912.24|1919.2|1911.9|16
1733004380000|2024-11-30 22:06:20|1919.56|1912.26|1919.37|1912.07|1919.71|1912.41|1919.21|1911.91|24
1733004390000|2024-11-30 22:06:30|1919.38|1912.08|1918.12|1910.82|1919.51|1912.21|1918.12|1910.82|24
1733004400000|2024-11-30 22:06:40|1918.14|1910.84|1918.82|1911.52|1918.82|1911.52|1918.14|1910.84|28
1733004410000|2024-11-30 22:06:50|1918.83|1911.53|1919.82|1912.52|1919.82|1912.52|1918.76|1911.46|24
1733004420000|2024-11-30 22:07:00|1920.41|1913.11|1920.41|1913.11|1920.41|1913.11|1920.36|1913.06|3
1733004430000|2024-11-30 22:07:10|1920.37|1913.07|1919.46|1912.16|1920.37|1913.07|1918.83|1911.53|14
1733004440000|2024-11-30 22:07:20|1919.39|1912.09|1919.33|1912.03|1919.39|1912.09|1918.96|1911.66|12
1733004450000|2024-11-30 22:07:30|1919.3|1912|1918.87|1911.57|1919.34|1912.04|1918.87|1911.57|6
1733004460000|2024-11-30 22:07:40|1918.84|1911.54|1918.83|1911.53|1918.84|1911.54|1918.83|1911.53|2
1733004470000|2024-11-30 22:07:50|1918.3|1911|1918.11|1910.81|1918.3|1911|1917.93|1910.63|11
1733004480000|2024-11-30 22:08:00|1918.14|1910.84|1916.13|1908.83|1918.14|1910.84|1916.13|1908.83|18
1733004490000|2024-11-30 22:08:10|1916.14|1908.84|1916.28|1908.98|1916.4|1909.1|1915.95|1908.65|27
1733004500000|2024-11-30 22:08:20|1916.31|1909.01|1916.11|1908.81|1916.4|1909.1|1916.11|1908.81|19
1733004510000|2024-11-30 22:08:30|1916.14|1908.84|1917.42|1910.12|1917.59|1910.29|1916.14|1908.84|21
1733004520000|2024-11-30 22:08:40|1917.45|1910.15|1917.5|1910.2|1917.91|1910.61|1917.42|1910.12|24
1733004530000|2024-11-30 22:08:50|1917.51|1910.21|1917.49|1910.19|1917.7|1910.4|1917.37|1910.07|18
1733004540000|2024-11-30 22:09:00|1917.48|1910.18|1917.6|1910.3|1917.67|1910.37|1917.37|1910.07|28
1733004550000|2024-11-30 22:09:10|1917.61|1910.31|1917.48|1910.18|1918.27|1910.97|1917.12|1909.82|18
1733004560000|2024-11-30 22:09:20|1917.42|1910.12|1917.42|1910.12|1917.42|1910.12|1917.42|1910.12|1
1733004570000|2024-11-30 22:09:30|1917.26|1909.96|1917.26|1909.96|1917.42|1910.12|1917.11|1909.81|8
1733004580000|2024-11-30 22:09:40|1917.24|1909.94|1917.42|1910.12|1917.43|1910.13|1917.23|1909.93|13
1733004590000|2024-11-30 22:09:50|1917.35|1910.05|1917.33|1910.03|1917.42|1910.12|1917.33|1910.03|4
1733004600000|2024-11-30 22:10:00|1917.4|1910.1|1917.71|1910.41|1917.81|1910.51|1917.35|1910.05|11
1733004610000|2024-11-30 22:10:10|1919.7|1912.4|1921.33|1914.03|1921.33|1914.03|1919.7|1912.4|5
1733004620000|2024-11-30 22:10:20|1921.02|1913.72|1921.41|1914.11|1921.42|1914.12|1920.6|1913.3|11
1733004630000|2024-11-30 22:10:30|1921.11|1913.81|1921.02|1913.72|1921.41|1914.11|1921.01|1913.71|32
1733004640000|2024-11-30 22:10:40|1920.92|1913.62|1920.54|1913.24|1920.93|1913.63|1920.54|1913.24|14
1733004650000|2024-11-30 22:10:50|1920.64|1913.34|1920.73|1913.43|1920.88|1913.58|1920.54|1913.24|27
1733004660000|2024-11-30 22:11:00|1920.75|1913.45|1921.05|1913.75|1921.79|1914.49|1920.71|1913.41|33
1733004670000|2024-11-30 22:11:10|1921.25|1913.95|1921.71|1914.41|1921.71|1914.41|1921.02|1913.72|21
1733004680000|2024-11-30 22:11:20|1921.74|1914.44|1922.83|1915.53|1922.83|1915.53|1921.72|1914.42|10
1733004690000|2024-11-30 22:11:30|1922.6|1915.3|1922.73|1915.43|1922.73|1915.43|1922.48|1915.18|5
1733004700000|2024-11-30 22:11:40|1922.71|1915.41|1922.62|1915.32|1922.82|1915.52|1922.5|1915.2|21
1733004710000|2024-11-30 22:11:50|1922.51|1915.21|1921.75|1914.45|1922.51|1915.21|1921.75|1914.45|18
1733004720000|2024-11-30 22:12:00|1921.93|1914.63|1922.01|1914.71|1922.03|1914.73|1921.45|1914.15|11
1733004730000|2024-11-30 22:12:10|1922.08|1914.78|1921.03|1913.73|1922.14|1914.84|1921.02|1913.72|30
1733004740000|2024-11-30 22:12:20|1921.26|1913.96|1921.72|1914.42|1922.12|1914.82|1921.05|1913.75|27
1733004750000|2024-11-30 22:12:30|1921.69|1914.39|1922.26|1914.96|1922.39|1915.09|1921.65|1914.35|30
1733004760000|2024-11-30 22:12:40|1922.04|1914.74|1922.44|1915.14|1922.63|1915.33|1922.04|1914.74|14
1733004770000|2024-11-30 22:12:50|1922.72|1915.42|1922.76|1915.46|1922.81|1915.51|1922.63|1915.33|8
1733004780000|2024-11-30 22:13:00|1922.84|1915.54|1923.53|1916.23|1923.53|1916.23|1922.76|1915.46|14
1733004790000|2024-11-30 22:13:10|1923.95|1916.65|1923.86|1916.56|1923.95|1916.65|1923.45|1916.15|16
1733004800000|2024-11-30 22:13:20|1924.02|1916.72|1925.07|1917.77|1925.2|1917.9|1923.99|1916.69|32
1733004810000|2024-11-30 22:13:30|1925.2|1917.9|1926.08|1918.78|1926.15|1918.85|1925.07|1917.77|31
1733004820000|2024-11-30 22:13:40|1925.48|1918.18|1924.36|1917.06|1925.64|1918.34|1924.05|1916.75|27
1733004830000|2024-11-30 22:13:50|1924.05|1916.75|1924.03|1916.73|1924.24|1916.94|1924.03|1916.73|24
1733004840000|2024-11-30 22:14:00|1924.17|1916.87|1924.07|1916.77|1924.23|1916.93|1924.07|1916.77|24
1733004850000|2024-11-30 22:14:10|1924.19|1916.89|1924.19|1916.89|1924.2|1916.9|1924.02|1916.72|32
1733004860000|2024-11-30 22:14:20|1924.1|1916.8|1924.12|1916.82|1924.53|1917.23|1924.1|1916.8|32
1733004870000|2024-11-30 22:14:30|1924.1|1916.8|1924.24|1916.94|1924.25|1916.95|1924|1916.7|19
1733004880000|2024-11-30 22:14:40|1924.21|1916.91|1925.42|1918.12|1925.59|1918.29|1924.21|1916.91|26
1733004890000|2024-11-30 22:14:50|1925.59|1918.29|1925.11|1917.81|1925.59|1918.29|1924.59|1917.29|37
1733004900000|2024-11-30 22:15:00|1924.95|1917.65|1924.31|1917.01|1925.23|1917.93|1924.31|1917.01|30
1733004910000|2024-11-30 22:15:10|1924.33|1917.03|1923.31|1916.01|1924.33|1917.03|1923.31|1916.01|21
1733004920000|2024-11-30 22:15:20|1923.32|1916.02|1923.31|1916.01|1923.39|1916.09|1923.21|1915.91|22
1733004930000|2024-11-30 22:15:30|1923.33|1916.03|1923.26|1915.96|1923.33|1916.03|1923.21|1915.91|24
1733004940000|2024-11-30 22:15:40|1923.32|1916.02|1922.25|1914.95|1923.36|1916.06|1922.25|1914.95|23
1733004950000|2024-11-30 22:15:50|1922.2|1914.9|1921.2|1913.9|1922.2|1914.9|1921.2|1913.9|31
1733004960000|2024-11-30 22:16:00|1921.22|1913.92|1921.18|1913.88|1921.22|1913.92|1921.11|1913.81|13
1733004970000|2024-11-30 22:16:10|1921.17|1913.87|1921.22|1913.92|1921.22|1913.92|1921.15|1913.85|12
1733004980000|2024-11-30 22:16:20|1921.2|1913.9|1919.24|1911.94|1921.22|1913.92|1919.24|1911.94|12
1733004990000|2024-11-30 22:16:30|1919.25|1911.95|1919.84|1912.54|1919.86|1912.56|1919.24|1911.94|22
1733005000000|2024-11-30 22:16:40|1919.63|1912.33|1919.59|1912.29|1919.84|1912.54|1919.35|1912.05|23
1733005010000|2024-11-30 22:16:50|1919.62|1912.32|1919.47|1912.17|1919.62|1912.32|1919.37|1912.07|17
1733005020000|2024-11-30 22:17:00|1919.5|1912.2|1919.82|1912.52|1920.42|1913.12|1919.48|1912.18|24
1733005030000|2024-11-30 22:17:10|1919.83|1912.53|1921.18|1913.88|1921.2|1913.9|1919.79|1912.49|25
1733005040000|2024-11-30 22:17:20|1920.82|1913.52|1920.44|1913.14|1920.83|1913.53|1920.38|1913.08|12
1733005050000|2024-11-30 22:17:30|1920.39|1913.09|1919.33|1912.03|1920.39|1913.09|1919.19|1911.89|30
1733005060000|2024-11-30 22:17:40|1919.34|1912.04|1919.13|1911.83|1919.49|1912.19|1919.13|1911.83|28
1733005070000|2024-11-30 22:17:50|1919.15|1911.85|1918.39|1911.09|1919.15|1911.85|1918.39|1911.09|26
1733005080000|2024-11-30 22:18:00|1918.31|1911.01|1918.33|1911.03|1918.34|1911.04|1917.77|1910.47|11
1733005090000|2024-11-30 22:18:10|1918.29|1910.99|1917.77|1910.47|1918.54|1911.24|1917.75|1910.45|26
1733005100000|2024-11-30 22:18:20|1917.79|1910.49|1918.49|1911.19|1918.49|1911.19|1917.75|1910.45|18
1733005110000|2024-11-30 22:18:30|1918.63|1911.33|1918.95|1911.65|1918.95|1911.65|1918.63|1911.33|20
1733005120000|2024-11-30 22:18:40|1918.89|1911.59|1919.31|1912.01|1919.31|1912.01|1918.86|1911.56|13
1733005130000|2024-11-30 22:18:50|1919.28|1911.98|1918.77|1911.47|1919.28|1911.98|1918.62|1911.32|20
1733005140000|2024-11-30 22:19:00|1918.79|1911.49|1918.77|1911.47|1918.87|1911.57|1918.6|1911.3|20
1733005150000|2024-11-30 22:19:10|1918.84|1911.54|1918.75|1911.45|1918.88|1911.58|1918.75|1911.45|20
1733005160000|2024-11-30 22:19:20|1918.79|1911.49|1918.77|1911.47|1919.18|1911.88|1918.73|1911.43|23
1733005170000|2024-11-30 22:19:30|1918.8|1911.5|1919.4|1912.1|1919.41|1912.11|1918.78|1911.48|28
1733005180000|2024-11-30 22:19:40|1919.38|1912.08|1919.25|1911.95|1919.4|1912.1|1919.21|1911.91|16
1733005190000|2024-11-30 22:19:50|1919.34|1912.04|1919.32|1912.02|1919.42|1912.12|1919.21|1911.91|18
1733005200000|2024-11-30 22:20:00|1919.3|1912|1919.36|1912.06|1919.42|1912.12|1919.24|1911.94|14
1733005210000|2024-11-30 22:20:10|1919.38|1912.08|1919.34|1912.04|1919.5|1912.2|1919.34|1912.04|13
1733005220000|2024-11-30 22:20:20|1919.4|1912.1|1919.8|1912.5|1919.8|1912.5|1919.34|1912.04|10
1733005230000|2024-11-30 22:20:30|1919.79|1912.49|1919.79|1912.49|1919.79|1912.49|1919.75|1912.45|11
1733005240000|2024-11-30 22:20:40|1919.82|1912.52|1919.89|1912.59|1919.89|1912.59|1919.79|1912.49|10
1733005250000|2024-11-30 22:20:50|1920.02|1912.72|1920.18|1912.88|1920.52|1913.22|1920.02|1912.72|21
1733005260000|2024-11-30 22:21:00|1920.19|1912.89|1919.65|1912.35|1920.19|1912.89|1919.65|1912.35|10
1733005270000|2024-11-30 22:21:10|1919.76|1912.46|1919.55|1912.25|1919.78|1912.48|1919.54|1912.24|13
1733005290000|2024-11-30 22:21:30|1919.31|1912.01|1917.84|1910.54|1919.31|1912.01|1917.77|1910.47|15
1733005300000|2024-11-30 22:21:40|1917.67|1910.37|1917.46|1910.16|1917.67|1910.37|1917.46|1910.16|2
1733005310000|2024-11-30 22:21:50|1917.67|1910.37|1917.46|1910.16|1917.67|1910.37|1917.46|1910.16|2
1733005320000|2024-11-30 22:22:00|1917.67|1910.37|1917.63|1910.33|1917.84|1910.54|1917.46|1910.16|5
1733005330000|2024-11-30 22:22:10|1917.69|1910.39|1917.27|1909.97|1917.69|1910.39|1917.26|1909.96|7
1733005340000|2024-11-30 22:22:20|1917.33|1910.03|1917.29|1909.99|1917.34|1910.04|1917.19|1909.89|9
1733005350000|2024-11-30 22:22:30|1917.24|1909.94|1916.77|1909.47|1917.24|1909.94|1916.75|1909.45|17
1733005360000|2024-11-30 22:22:40|1916.79|1909.49|1916.58|1909.28|1916.84|1909.54|1916.58|1909.28|10
1733005370000|2024-11-30 22:22:50|1916.59|1909.29|1916.17|1908.87|1916.59|1909.29|1915.77|1908.47|20
1733005380000|2024-11-30 22:23:00|1916.23|1908.93|1916.17|1908.87|1916.23|1908.93|1916.17|1908.87|2
1733005390000|2024-11-30 22:23:10|1916.23|1908.93|1916.24|1908.94|1916.3|1909|1916.17|1908.87|9
1733005400000|2024-11-30 22:23:20|1916.26|1908.96|1915.6|1908.3|1916.26|1908.96|1915.6|1908.3|14
1733005410000|2024-11-30 22:23:30|1915.74|1908.44|1915.79|1908.49|1915.8|1908.5|1915.56|1908.26|7
1733005420000|2024-11-30 22:23:40|1915.8|1908.5|1916.14|1908.84|1916.15|1908.85|1915.8|1908.5|9
1733005430000|2024-11-30 22:23:50|1916.15|1908.85|1916.17|1908.87|1916.32|1909.02|1916.14|1908.84|6
1733005440000|2024-11-30 22:24:00|1916.15|1908.85|1916.21|1908.91|1916.21|1908.91|1916.15|1908.85|2
1733005450000|2024-11-30 22:24:10|1916.37|1909.07|1916.33|1909.03|1916.49|1909.19|1916.32|1909.02|9
1733005460000|2024-11-30 22:24:20|1916.38|1909.08|1916.33|1909.03|1916.49|1909.19|1916.32|1909.02|15
1733005470000|2024-11-30 22:24:30|1916.48|1909.18|1916.33|1909.03|1916.48|1909.18|1916.32|1909.02|14
1733005480000|2024-11-30 22:24:40|1916.48|1909.18|1916.31|1909.01|1916.49|1909.19|1916.31|1909.01|8
1733005490000|2024-11-30 22:24:50|1916.3|1909|1916.3|1909|1916.3|1909|1916.3|1909|1
1733005500000|2024-11-30 22:25:00|1916.31|1909.01|1915.34|1908.04|1916.31|1909.01|1915.34|1908.04|10
1733005510000|2024-11-30 22:25:10|1915.36|1908.06|1914.83|1907.53|1915.37|1908.07|1914.65|1907.35|19
1733005520000|2024-11-30 22:25:20|1914.8|1907.5|1914.2|1906.9|1914.86|1907.56|1913.87|1906.57|10
1733005530000|2024-11-30 22:25:30|1913.83|1906.53|1914.21|1906.91|1914.22|1906.92|1913.83|1906.53|10
1733005540000|2024-11-30 22:25:40|1914.37|1907.07|1914.52|1907.22|1914.55|1907.25|1914.35|1907.05|12
1733005550000|2024-11-30 22:25:50|1914.68|1907.38|1914.68|1907.38|1914.94|1907.64|1914.64|1907.34|12
1733005560000|2024-11-30 22:26:00|1914.65|1907.35|1914.62|1907.32|1914.68|1907.38|1914.62|1907.32|11
1733005570000|2024-11-30 22:26:10|1914.45|1907.15|1914.77|1907.47|1914.77|1907.47|1914.45|1907.15|5
1733005580000|2024-11-30 22:26:20|1914.84|1907.54|1914.29|1906.99|1914.84|1907.54|1914.22|1906.92|9
1733005590000|2024-11-30 22:26:30|1914.31|1907.01|1914.31|1907.01|1914.31|1907.01|1914.25|1906.95|7
1733005600000|2024-11-30 22:26:40|1914.28|1906.98|1914.54|1907.24|1915.13|1907.83|1914.28|1906.98|19
1733005610000|2024-11-30 22:26:50|1914.59|1907.29|1914.75|1907.45|1914.75|1907.45|1914.52|1907.22|5
1733005620000|2024-11-30 22:27:00|1914.79|1907.49|1915.13|1907.83|1915.14|1907.84|1914.79|1907.49|9
1733005630000|2024-11-30 22:27:10|1915.15|1907.85|1915.08|1907.78|1915.15|1907.85|1915.08|1907.78|11
1733005640000|2024-11-30 22:27:20|1915.15|1907.85|1915.14|1907.84|1915.18|1907.88|1915.13|1907.83|16
1733005650000|2024-11-30 22:27:30|1915.16|1907.86|1915.14|1907.84|1915.18|1907.88|1915.14|1907.84|9
1733005660000|2024-11-30 22:27:40|1915.16|1907.86|1915.09|1907.79|1915.16|1907.86|1915.09|1907.79|5
1733005680000|2024-11-30 22:28:00|1915.1|1907.8|1915.09|1907.79|1915.1|1907.8|1915.09|1907.79|2
1733005690000|2024-11-30 22:28:10|1915.11|1907.81|1915.19|1907.89|1915.19|1907.89|1915.11|1907.81|8
1733005700000|2024-11-30 22:28:20|1915.2|1907.9|1915.19|1907.89|1915.2|1907.9|1915.19|1907.89|2
1733005710000|2024-11-30 22:28:30|1915.18|1907.88|1915.37|1908.07|1915.37|1908.07|1915.18|1907.88|7
1733005720000|2024-11-30 22:28:40|1915.21|1907.91|1915.37|1908.07|1915.5|1908.2|1915.21|1907.91|6
1733005730000|2024-11-30 22:28:50|1915.48|1908.18|1915.35|1908.05|1915.48|1908.18|1915.35|1908.05|3
1733005740000|2024-11-30 22:29:00|1915.49|1908.19|1915.46|1908.16|1915.65|1908.35|1915.34|1908.04|15
1733005750000|2024-11-30 22:29:10|1915.41|1908.11|1915.39|1908.09|1915.48|1908.18|1915.34|1908.04|20
1733005760000|2024-11-30 22:29:20|1915.35|1908.05|1915.28|1907.98|1915.42|1908.12|1915.28|1907.98|7
1733005770000|2024-11-30 22:29:30|1915.34|1908.04|1915.34|1908.04|1915.34|1908.04|1915.34|1908.04|1
1733005780000|2024-11-30 22:29:40|1915.42|1908.12|1915.36|1908.06|1915.42|1908.12|1915.36|1908.06|2
1733005800000|2024-11-30 22:30:00|1915.39|1908.09|1915.46|1908.16|1915.49|1908.19|1915.33|1908.03|4
1733005810000|2024-11-30 22:30:10|1915.39|1908.09|1915.36|1908.06|1915.39|1908.09|1915.29|1907.99|6
1733005820000|2024-11-30 22:30:20|1915.33|1908.03|1915.42|1908.12|1915.42|1908.12|1915.33|1908.03|7
1733005830000|2024-11-30 22:30:30|1915.46|1908.16|1915.4|1908.1|1915.63|1908.33|1915.39|1908.09|8
1733005840000|2024-11-30 22:30:40|1915.39|1908.09|1915.63|1908.33|1915.63|1908.33|1915.39|1908.09|6
1733005860000|2024-11-30 22:31:00|1915.61|1908.31|1915.27|1907.97|1915.61|1908.31|1915.27|1907.97|8
1733005870000|2024-11-30 22:31:10|1915.28|1907.98|1915.27|1907.97|1915.28|1907.98|1915.27|1907.97|2
1733005880000|2024-11-30 22:31:20|1915.26|1907.96|1915.27|1907.97|1915.27|1907.97|1915.26|1907.96|4
1733005890000|2024-11-30 22:31:30|1915.97|1908.67|1915.84|1908.54|1915.97|1908.67|1915.84|1908.54|11
1733005900000|2024-11-30 22:31:40|1915.83|1908.53|1915.9|1908.6|1915.9|1908.6|1915.83|1908.53|2
1733005910000|2024-11-30 22:31:50|1915.96|1908.66|1916.06|1908.76|1916.11|1908.81|1915.92|1908.62|5
1733005920000|2024-11-30 22:32:00|1916.04|1908.74|1915.91|1908.61|1916.04|1908.74|1915.9|1908.6|4
1733005930000|2024-11-30 22:32:10|1916.02|1908.72|1916.09|1908.79|1916.14|1908.84|1916.02|1908.72|6
1733005950000|2024-11-30 22:32:30|1915.88|1908.58|1915.86|1908.56|1915.88|1908.58|1915.86|1908.56|2
1733005960000|2024-11-30 22:32:40|1915.85|1908.55|1915.71|1908.41|1915.86|1908.56|1915.69|1908.39|13
1733005970000|2024-11-30 22:32:50|1915.7|1908.4|1915.74|1908.44|1915.74|1908.44|1915.64|1908.34|10
1733005980000|2024-11-30 22:33:00|1915.76|1908.46|1915.74|1908.44|1915.76|1908.46|1914.8|1907.5|8
1733005990000|2024-11-30 22:33:10|1915.77|1908.47|1915.74|1908.44|1915.77|1908.47|1915.74|1908.44|2
1733006000000|2024-11-30 22:33:20|1915.75|1908.45|1915.9|1908.6|1915.9|1908.6|1915.74|1908.44|9
1733006010000|2024-11-30 22:33:30|1915.75|1908.45|1915.75|1908.45|1915.75|1908.45|1915.75|1908.45|1
1733006020000|2024-11-30 22:33:40|1915.74|1908.44|1915.21|1907.91|1915.74|1908.44|1915.21|1907.91|12
1733006030000|2024-11-30 22:33:50|1915.25|1907.95|1914.92|1907.62|1915.46|1908.16|1914.68|1907.38|15
1733006040000|2024-11-30 22:34:00|1914.89|1907.59|1914.83|1907.53|1914.89|1907.59|1914.52|1907.22|20
1733006050000|2024-11-30 22:34:10|1914.84|1907.54|1914.05|1906.75|1914.88|1907.58|1913.89|1906.59|26
1733006060000|2024-11-30 22:34:20|1914|1906.7|1913.48|1906.18|1914.06|1906.76|1913.44|1906.14|20
1733006070000|2024-11-30 22:34:30|1913.5|1906.2|1913.03|1905.73|1913.54|1906.24|1913.02|1905.72|14
1733006080000|2024-11-30 22:34:40|1913.44|1906.14|1913.13|1905.83|1913.47|1906.17|1913.1|1905.8|11
1733006090000|2024-11-30 22:34:50|1913.11|1905.81|1912.42|1905.12|1913.11|1905.81|1912.42|1905.12|19
1733006100000|2024-11-30 22:35:00|1912.43|1905.13|1911.39|1904.09|1912.44|1905.14|1911.38|1904.08|21
1733006110000|2024-11-30 22:35:10|1911.4|1904.1|1911.12|1903.82|1911.41|1904.11|1911.11|1903.81|17
1733006120000|2024-11-30 22:35:20|1910.89|1903.59|1910.37|1903.07|1911.08|1903.78|1910.23|1902.93|28
1733006130000|2024-11-30 22:35:30|1910.39|1903.09|1910.11|1902.81|1910.39|1903.09|1910.01|1902.71|12
1733006140000|2024-11-30 22:35:40|1910.04|1902.74|1910.11|1902.81|1910.11|1902.81|1910.04|1902.74|4
1733006150000|2024-11-30 22:35:50|1910.44|1903.14|1910.92|1903.62|1910.92|1903.62|1910.44|1903.14|12
1733006160000|2024-11-30 22:36:00|1911|1903.7|1911.48|1904.18|1911.48|1904.18|1910.95|1903.65|18
1733006170000|2024-11-30 22:36:10|1911.42|1904.12|1911.83|1904.53|1911.97|1904.67|1911.42|1904.12|14
1733006180000|2024-11-30 22:36:20|1911.79|1904.49|1911.11|1903.81|1911.79|1904.49|1911.11|1903.81|13
1733006190000|2024-11-30 22:36:30|1911.1|1903.8|1911.11|1903.81|1911.11|1903.81|1911.09|1903.79|4
1733006200000|2024-11-30 22:36:40|1911.1|1903.8|1910.32|1903.02|1911.1|1903.8|1910.32|1903.02|11
1733006210000|2024-11-30 22:36:50|1910.29|1902.99|1909.29|1901.99|1910.29|1902.99|1909.29|1901.99|17
1733006220000|2024-11-30 22:37:00|1909.31|1902.01|1910.15|1902.85|1910.15|1902.85|1909.18|1901.88|20
1733006230000|2024-11-30 22:37:10|1910.16|1902.86|1910.19|1902.89|1910.25|1902.95|1910.14|1902.84|12
1733006240000|2024-11-30 22:37:20|1910.33|1903.03|1911.6|1904.3|1911.6|1904.3|1910.33|1903.03|16
1733006250000|2024-11-30 22:37:30|1911.49|1904.19|1912.17|1904.87|1912.17|1904.87|1911.49|1904.19|12
1733006260000|2024-11-30 22:37:40|1912.22|1904.92|1912.75|1905.45|1912.87|1905.57|1912.21|1904.91|17
1733006270000|2024-11-30 22:37:50|1912.79|1905.49|1913.22|1905.92|1913.22|1905.92|1912.79|1905.49|5
1733006280000|2024-11-30 22:38:00|1913.23|1905.93|1913.5|1906.2|1913.5|1906.2|1913.23|1905.93|6
1733006290000|2024-11-30 22:38:10|1913.82|1906.52|1914.83|1907.53|1914.83|1907.53|1913.74|1906.44|8
1733006300000|2024-11-30 22:38:20|1914.79|1907.49|1915.24|1907.94|1915.24|1907.94|1914.73|1907.43|19
1733006310000|2024-11-30 22:38:30|1915.25|1907.95|1915.49|1908.19|1915.49|1908.19|1915.25|1907.95|7
1733006320000|2024-11-30 22:38:40|1915.74|1908.44|1915.78|1908.48|1915.86|1908.56|1915.74|1908.44|14
1733006330000|2024-11-30 22:38:50|1915.82|1908.52|1915.48|1908.18|1915.82|1908.52|1915.48|1908.18|10
1733006340000|2024-11-30 22:39:00|1915.34|1908.04|1914.77|1907.47|1915.34|1908.04|1914.77|1907.47|12
1733006350000|2024-11-30 22:39:10|1914.79|1907.49|1915.18|1907.88|1915.2|1907.9|1914.77|1907.47|26
1733006360000|2024-11-30 22:39:20|1915.2|1907.9|1915.19|1907.89|1915.2|1907.9|1915.16|1907.86|10
1733006370000|2024-11-30 22:39:30|1915.17|1907.87|1915.17|1907.87|1915.17|1907.87|1915.17|1907.87|1
1733006380000|2024-11-30 22:39:40|1915.16|1907.86|1916.86|1909.56|1916.86|1909.56|1915.16|1907.86|15
1733006390000|2024-11-30 22:39:50|1916.84|1909.54|1916.82|1909.52|1916.87|1909.57|1916.82|1909.52|28
1733006400000|2024-11-30 22:40:00|1916.61|1909.31|1915.66|1908.36|1916.61|1909.31|1915.62|1908.32|13
1733006410000|2024-11-30 22:40:10|1915.64|1908.34|1915.64|1908.34|1915.68|1908.38|1915.6|1908.3|5
1733006420000|2024-11-30 22:40:20|1915.73|1908.43|1916.17|1908.87|1916.17|1908.87|1915.64|1908.34|13
1733006430000|2024-11-30 22:40:30|1915.83|1908.53|1915.69|1908.39|1915.83|1908.53|1915.64|1908.34|7
1733006440000|2024-11-30 22:40:40|1915.52|1908.22|1915.49|1908.19|1915.52|1908.22|1915.38|1908.08|10
1733006450000|2024-11-30 22:40:50|1915.44|1908.14|1915.38|1908.08|1915.44|1908.14|1915.38|1908.08|14
1733006460000|2024-11-30 22:41:00|1915.39|1908.09|1915.44|1908.14|1915.44|1908.14|1915.39|1908.09|12
1733006470000|2024-11-30 22:41:10|1915.39|1908.09|1915.39|1908.09|1915.44|1908.14|1915.38|1908.08|16
1733006480000|2024-11-30 22:41:20|1915.38|1908.08|1915.38|1908.08|1915.43|1908.13|1915.38|1908.08|25
1733006490000|2024-11-30 22:41:30|1915.43|1908.13|1915.38|1908.08|1915.43|1908.13|1915.38|1908.08|14
1733006500000|2024-11-30 22:41:40|1915.32|1908.02|1915.32|1908.02|1915.32|1908.02|1915.2|1907.9|8
1733006510000|2024-11-30 22:41:50|1915.4|1908.1|1915.34|1908.04|1915.4|1908.1|1915.34|1908.04|2
1733006520000|2024-11-30 22:42:00|1915.4|1908.1|1915.33|1908.03|1915.4|1908.1|1915.33|1908.03|3
1733006530000|2024-11-30 22:42:10|1915.32|1908.02|1915.32|1908.02|1915.32|1908.02|1915.32|1908.02|1
1733006540000|2024-11-30 22:42:20|1915.38|1908.08|1915.19|1907.89|1915.38|1908.08|1915.19|1907.89|5
1733006550000|2024-11-30 22:42:30|1915.21|1907.91|1915.21|1907.91|1915.21|1907.91|1915.19|1907.89|3
1733006560000|2024-11-30 22:42:40|1915.19|1907.89|1915.14|1907.84|1915.21|1907.91|1915.14|1907.84|3
1733006570000|2024-11-30 22:42:50|1915.13|1907.83|1915.12|1907.82|1915.13|1907.83|1915.12|1907.82|2
1733006580000|2024-11-30 22:43:00|1915.11|1907.81|1915.12|1907.82|1915.12|1907.82|1915.11|1907.81|2
1733006590000|2024-11-30 22:43:10|1915.11|1907.81|1915.11|1907.81|1915.12|1907.82|1915.11|1907.81|3
1733006600000|2024-11-30 22:43:20|1915.12|1907.82|1914.67|1907.37|1915.12|1907.82|1914.6|1907.3|7
1733006610000|2024-11-30 22:43:30|1914.66|1907.36|1914.63|1907.33|1914.66|1907.36|1914.63|1907.33|2
1733006620000|2024-11-30 22:43:40|1914.61|1907.31|1914.5|1907.2|1914.61|1907.31|1914.5|1907.2|2
1733006630000|2024-11-30 22:43:50|1914.48|1907.18|1914.23|1906.93|1914.48|1907.18|1914.23|1906.93|6
1733006640000|2024-11-30 22:44:00|1914.22|1906.92|1914.22|1906.92|1914.23|1906.93|1914.2|1906.9|25
1733006650000|2024-11-30 22:44:10|1914.24|1906.94|1914.23|1906.93|1914.24|1906.94|1914.2|1906.9|12
1733006660000|2024-11-30 22:44:20|1914.22|1906.92|1914.23|1906.93|1914.23|1906.93|1914.22|1906.92|6
1733006670000|2024-11-30 22:44:30|1914.22|1906.92|1914.39|1907.09|1914.39|1907.09|1914.22|1906.92|14
1733006680000|2024-11-30 22:44:40|1914.36|1907.06|1914.39|1907.09|1914.39|1907.09|1914.36|1907.06|4
1733006690000|2024-11-30 22:44:50|1914.36|1907.06|1914.66|1907.36|1914.66|1907.36|1914.36|1907.06|15
1733006700000|2024-11-30 22:45:00|1914.69|1907.39|1914.64|1907.34|1915.09|1907.79|1914.6|1907.3|11
1733006710000|2024-11-30 22:45:10|1914.71|1907.41|1914.8|1907.5|1914.8|1907.5|1914.67|1907.37|6
1733006720000|2024-11-30 22:45:20|1914.75|1907.45|1914.75|1907.45|1914.75|1907.45|1914.75|1907.45|1
1733006730000|2024-11-30 22:45:30|1914.8|1907.5|1914.65|1907.35|1914.86|1907.56|1914.65|1907.35|9
1733006740000|2024-11-30 22:45:40|1914.76|1907.46|1914.72|1907.42|1914.84|1907.54|1914.64|1907.34|14
1733006750000|2024-11-30 22:45:50|1914.84|1907.54|1914.72|1907.42|1914.84|1907.54|1914.72|1907.42|16
1733006760000|2024-11-30 22:46:00|1914.84|1907.54|1914.67|1907.37|1914.84|1907.54|1914.65|1907.35|18
1733006770000|2024-11-30 22:46:10|1914.72|1907.42|1914.26|1906.96|1914.76|1907.46|1914.26|1906.96|14
1733006780000|2024-11-30 22:46:20|1914.18|1906.88|1914.21|1906.91|1914.23|1906.93|1914.17|1906.87|6
1733006790000|2024-11-30 22:46:30|1914.2|1906.9|1914.26|1906.96|1914.37|1907.07|1914.2|1906.9|16
1733006800000|2024-11-30 22:46:40|1914.16|1906.86|1914.24|1906.94|1914.24|1906.94|1913.72|1906.42|13
1733006810000|2024-11-30 22:46:50|1914.38|1907.08|1914.67|1907.37|1914.71|1907.41|1914.38|1907.08|9
1733006820000|2024-11-30 22:47:00|1914.71|1907.41|1915.22|1907.92|1916.36|1909.06|1914.63|1907.33|31
1733006830000|2024-11-30 22:47:10|1915.34|1908.04|1915.67|1908.37|1915.67|1908.37|1915.34|1908.04|3
1733006840000|2024-11-30 22:47:20|1915.8|1908.5|1914.7|1907.4|1915.8|1908.5|1914.7|1907.4|7
1733006850000|2024-11-30 22:47:30|1914.53|1907.23|1914.29|1906.99|1914.53|1907.23|1914.22|1906.92|17
1733006860000|2024-11-30 22:47:40|1914.31|1907.01|1914.23|1906.93|1914.45|1907.15|1914.23|1906.93|10
1733006870000|2024-11-30 22:47:50|1914.22|1906.92|1914.2|1906.9|1914.22|1906.92|1914.2|1906.9|8
1733006880000|2024-11-30 22:48:00|1914.13|1906.83|1913.45|1906.15|1914.13|1906.83|1913.39|1906.09|18
1733006890000|2024-11-30 22:48:10|1913.48|1906.18|1913.61|1906.31|1913.61|1906.31|1913.48|1906.18|2
1733006900000|2024-11-30 22:48:20|1913.4|1906.1|1913.2|1905.9|1913.61|1906.31|1913.2|1905.9|6
1733006910000|2024-11-30 22:48:30|1913.19|1905.89|1912.72|1905.42|1913.19|1905.89|1912.69|1905.39|14
1733006920000|2024-11-30 22:48:40|1912.74|1905.44|1912.74|1905.44|1912.74|1905.44|1912.72|1905.42|9
1733006930000|2024-11-30 22:48:50|1912.72|1905.42|1910.77|1903.47|1912.75|1905.45|1910.77|1903.47|15
1733006940000|2024-11-30 22:49:00|1910.84|1903.54|1909.91|1902.61|1910.84|1903.54|1909.91|1902.61|19
1733006950000|2024-11-30 22:49:10|1909.89|1902.59|1908.85|1901.55|1909.89|1902.59|1908.85|1901.55|16
1733006960000|2024-11-30 22:49:20|1908.96|1901.66|1909.26|1901.96|1909.26|1901.96|1908.9|1901.6|28
1733006970000|2024-11-30 22:49:30|1909.24|1901.94|1909.23|1901.93|1909.4|1902.1|1909.23|1901.93|11
1733006980000|2024-11-30 22:49:40|1909.27|1901.97|1909.5|1902.2|1909.54|1902.24|1909.24|1901.94|8
1733006990000|2024-11-30 22:49:50|1909.49|1902.19|1909.68|1902.38|1909.71|1902.41|1909.48|1902.18|9
1733007000000|2024-11-30 22:50:00|1909.58|1902.28|1909.14|1901.84|1909.58|1902.28|1909.14|1901.84|3
1733007010000|2024-11-30 22:50:10|1909.13|1901.83|1909.18|1901.88|1909.23|1901.93|1908.79|1901.49|12
1733007020000|2024-11-30 22:50:20|1909.19|1901.89|1909.4|1902.1|1909.4|1902.1|1909.19|1901.89|11
1733007030000|2024-11-30 22:50:30|1909.57|1902.27|1908.67|1901.37|1909.57|1902.27|1908.67|1901.37|18
1733007040000|2024-11-30 22:50:40|1908.6|1901.3|1907.78|1900.48|1908.67|1901.37|1907.78|1900.48|19
1733007050000|2024-11-30 22:50:50|1907.82|1900.52|1907.39|1900.09|1907.82|1900.52|1907.39|1900.09|18
1733007060000|2024-11-30 22:51:00|1907.45|1900.15|1906.6|1899.3|1907.47|1900.17|1906.6|1899.3|24
1733007070000|2024-11-30 22:51:10|1906.58|1899.28|1905.19|1897.89|1906.58|1899.28|1905.16|1897.86|25
1733007080000|2024-11-30 22:51:20|1905.18|1897.88|1904.47|1897.17|1905.21|1897.91|1904.37|1897.07|17
1733007090000|2024-11-30 22:51:30|1904.42|1897.12|1906.11|1898.81|1906.16|1898.86|1904.42|1897.12|25
1733007100000|2024-11-30 22:51:40|1906.12|1898.82|1906.18|1898.88|1906.24|1898.94|1906.12|1898.82|10
1733007110000|2024-11-30 22:51:50|1906.21|1898.91|1906.19|1898.89|1906.25|1898.95|1906.18|1898.88|9
1733007120000|2024-11-30 22:52:00|1906.25|1898.95|1906.25|1898.95|1906.27|1898.97|1906.18|1898.88|13
1733007130000|2024-11-30 22:52:10|1906.27|1898.97|1904.37|1897.07|1906.35|1899.05|1904.37|1897.07|14
1733007140000|2024-11-30 22:52:20|1904.38|1897.08|1902.76|1895.46|1904.39|1897.09|1902.68|1895.38|32
1733007150000|2024-11-30 22:52:30|1902.66|1895.36|1903.27|1895.97|1903.39|1896.09|1902.66|1895.36|20
1733007160000|2024-11-30 22:52:40|1903.29|1895.99|1903.3|1896|1903.41|1896.11|1903.27|1895.97|15
1733007170000|2024-11-30 22:52:50|1903.2|1895.9|1903.06|1895.76|1903.21|1895.91|1902.9|1895.6|30
1733007180000|2024-11-30 22:53:00|1902.93|1895.63|1903.26|1895.96|1903.28|1895.98|1902.93|1895.63|7
1733007190000|2024-11-30 22:53:10|1903.1|1895.8|1903.1|1895.8|1903.1|1895.8|1903.1|1895.8|1
1733007200000|2024-11-30 22:53:20|1903.07|1895.77|1903.1|1895.8|1903.14|1895.84|1903.02|1895.72|17
1733007210000|2024-11-30 22:53:30|1903.09|1895.79|1903.04|1895.74|1903.14|1895.84|1902.68|1895.38|29
1733007220000|2024-11-30 22:53:40|1903.07|1895.77|1902.65|1895.35|1903.07|1895.77|1902.39|1895.09|28
1733007230000|2024-11-30 22:53:50|1902.72|1895.42|1902.5|1895.2|1902.72|1895.42|1902.38|1895.08|20
1733007240000|2024-11-30 22:54:00|1902.52|1895.22|1902.37|1895.07|1902.78|1895.48|1902.36|1895.06|10
1733007250000|2024-11-30 22:54:10|1902.39|1895.09|1902.37|1895.07|1902.42|1895.12|1902.34|1895.04|15
1733007260000|2024-11-30 22:54:20|1902.35|1895.05|1902.4|1895.1|1902.43|1895.13|1902.32|1895.02|26
1733007270000|2024-11-30 22:54:30|1902.35|1895.05|1902.42|1895.12|1902.43|1895.13|1902.32|1895.02|18
1733007280000|2024-11-30 22:54:40|1902.37|1895.07|1902.88|1895.58|1902.93|1895.63|1902.37|1895.07|21
1733007290000|2024-11-30 22:54:50|1902.87|1895.57|1904.47|1897.17|1904.47|1897.17|1902.87|1895.57|19
1733007300000|2024-11-30 22:55:00|1904.44|1897.14|1904.75|1897.45|1904.83|1897.53|1904.44|1897.14|12
1733007310000|2024-11-30 22:55:10|1904.82|1897.52|1905.57|1898.27|1905.57|1898.27|1904.82|1897.52|16
1733007320000|2024-11-30 22:55:20|1905.59|1898.29|1905.67|1898.37|1905.67|1898.37|1905.39|1898.09|17
1733007330000|2024-11-30 22:55:30|1905.6|1898.3|1906.26|1898.96|1906.26|1898.96|1905.6|1898.3|11
1733007340000|2024-11-30 22:55:40|1906.4|1899.1|1907.43|1900.13|1907.43|1900.13|1906.4|1899.1|13
1733007350000|2024-11-30 22:55:50|1907.44|1900.14|1908.61|1901.31|1908.62|1901.32|1907.44|1900.14|17
1733007360000|2024-11-30 22:56:00|1908.62|1901.32|1908.69|1901.39|1909.04|1901.74|1908.56|1901.26|16
1733007370000|2024-11-30 22:56:10|1908.4|1901.1|1907.88|1900.58|1908.57|1901.27|1907.88|1900.58|12
1733007380000|2024-11-30 22:56:20|1907.95|1900.65|1908.65|1901.35|1908.86|1901.56|1907.92|1900.62|15
1733007390000|2024-11-30 22:56:30|1908.63|1901.33|1909.27|1901.97|1909.31|1902.01|1908.59|1901.29|20
1733007400000|2024-11-30 22:56:40|1909.24|1901.94|1908.31|1901.01|1909.24|1901.94|1908.31|1901.01|11
1733007410000|2024-11-30 22:56:50|1908.24|1900.94|1906.24|1898.94|1908.24|1900.94|1906.24|1898.94|28
1733007420000|2024-11-30 22:57:00|1906.26|1898.96|1907.35|1900.05|1907.4|1900.1|1906.24|1898.94|28
1733007430000|2024-11-30 22:57:10|1907.82|1900.52|1907.82|1900.52|1908.01|1900.71|1907.75|1900.45|25
1733007440000|2024-11-30 22:57:20|1907.83|1900.53|1907.89|1900.59|1907.95|1900.65|1907.35|1900.05|26
1733007450000|2024-11-30 22:57:30|1907.93|1900.63|1907.93|1900.63|1907.96|1900.66|1907.8|1900.5|25
1733007460000|2024-11-30 22:57:40|1907.89|1900.59|1908.04|1900.74|1908.42|1901.12|1907.89|1900.59|31
1733007470000|2024-11-30 22:57:50|1908.07|1900.77|1908.16|1900.86|1908.16|1900.86|1907.86|1900.56|28
1733007480000|2024-11-30 22:58:00|1907.97|1900.67|1908.14|1900.84|1908.14|1900.84|1907.9|1900.6|28
1733007490000|2024-11-30 22:58:10|1908.19|1900.89|1908.35|1901.05|1908.42|1901.12|1908.09|1900.79|14
1733007500000|2024-11-30 22:58:20|1908.38|1901.08|1909.92|1902.62|1910.14|1902.84|1908.38|1901.08|26
1733007510000|2024-11-30 22:58:30|1909.82|1902.52|1910.29|1902.99|1910.29|1902.99|1909.82|1902.52|7
1733007520000|2024-11-30 22:58:40|1910.3|1903|1910.3|1903|1910.3|1903|1910.3|1903|1
1733007530000|2024-11-30 22:58:50|1910.31|1903.01|1910.43|1903.13|1910.5|1903.2|1910.31|1903.01|9
1733007540000|2024-11-30 22:59:00|1910.4|1903.1|1910.77|1903.47|1910.87|1903.57|1910.4|1903.1|21
1733007550000|2024-11-30 22:59:10|1910.76|1903.46|1910.06|1902.76|1910.76|1903.46|1910.04|1902.74|24
1733007560000|2024-11-30 22:59:20|1910.08|1902.78|1910.1|1902.8|1910.11|1902.81|1910.04|1902.74|20
1733007570000|2024-11-30 22:59:30|1910.11|1902.81|1910.04|1902.74|1910.11|1902.81|1910.04|1902.74|11
1733007590000|2024-11-30 22:59:50|1910.03|1902.73|1909|1901.7|1910.04|1902.74|1909|1901.7|22
1733007600000|2024-11-30 23:00:00|1909.08|1901.78|1909|1901.7|1909.15|1901.85|1908.58|1901.28|24
1733007610000|2024-11-30 23:00:10|1909.02|1901.72|1909.11|1901.81|1909.11|1901.81|1908.83|1901.53|17
1733007620000|2024-11-30 23:00:20|1909|1901.7|1909.03|1901.73|1909.11|1901.81|1909|1901.7|18
1733007630000|2024-11-30 23:00:30|1909.13|1901.83|1910.05|1902.75|1910.09|1902.79|1909.03|1901.73|23
1733007640000|2024-11-30 23:00:40|1910.09|1902.79|1908.8|1901.5|1910.14|1902.84|1908.8|1901.5|28
1733007650000|2024-11-30 23:00:50|1908.84|1901.54|1908.36|1901.06|1909|1901.7|1908.23|1900.93|29
1733007660000|2024-11-30 23:01:00|1908.06|1900.76|1907.43|1900.13|1908.08|1900.78|1906.87|1899.57|32
1733007670000|2024-11-30 23:01:10|1907.27|1899.97|1906.7|1899.4|1907.75|1900.45|1906.66|1899.36|29
1733007680000|2024-11-30 23:01:20|1906.73|1899.43|1907.17|1899.87|1907.41|1900.11|1906.48|1899.18|28
1733007690000|2024-11-30 23:01:30|1907.19|1899.89|1907.01|1899.71|1907.19|1899.89|1906.73|1899.43|29
1733007700000|2024-11-30 23:01:40|1907.09|1899.79|1907.14|1899.84|1907.14|1899.84|1906.91|1899.61|29
1733007710000|2024-11-30 23:01:50|1907.28|1899.98|1907.26|1899.96|1907.47|1900.17|1907.09|1899.79|24
1733007720000|2024-11-30 23:02:00|1907.32|1900.02|1907.39|1900.09|1907.4|1900.1|1907.32|1900.02|11
1733007730000|2024-11-30 23:02:10|1907.86|1900.56|1908.99|1901.69|1909.09|1901.79|1907.86|1900.56|25
1733007740000|2024-11-30 23:02:20|1909.01|1901.71|1910.03|1902.73|1910.12|1902.82|1908.97|1901.67|32
1733007750000|2024-11-30 23:02:30|1910.01|1902.71|1911.67|1904.37|1911.67|1904.37|1910.01|1902.71|20
1733007760000|2024-11-30 23:02:40|1912.03|1904.73|1911.34|1904.04|1912.14|1904.84|1911.03|1903.73|12
1733007770000|2024-11-30 23:02:50|1911.32|1904.02|1911.25|1903.95|1911.4|1904.1|1911.08|1903.78|33
1733007780000|2024-11-30 23:03:00|1911.31|1904.01|1911.28|1903.98|1911.88|1904.58|1910.94|1903.64|28
1733007790000|2024-11-30 23:03:10|1911.29|1903.99|1911.3|1904|1911.3|1904|1910.94|1903.64|28
1733007800000|2024-11-30 23:03:20|1911.22|1903.92|1912.28|1904.98|1912.32|1905.02|1910.77|1903.47|28
1733007810000|2024-11-30 23:03:30|1912.32|1905.02|1911.54|1904.24|1912.43|1905.13|1911.35|1904.05|27
1733007820000|2024-11-30 23:03:40|1911.52|1904.22|1911.14|1903.84|1911.52|1904.22|1910.22|1902.92|24
1733007830000|2024-11-30 23:03:50|1910.97|1903.67|1911.18|1903.88|1911.28|1903.98|1910.97|1903.67|15
1733007840000|2024-11-30 23:04:00|1910.91|1903.61|1909.43|1902.13|1910.91|1903.61|1909.32|1902.02|14
1733007850000|2024-11-30 23:04:10|1909.66|1902.36|1911.4|1904.1|1911.41|1904.11|1909.66|1902.36|22
1733007860000|2024-11-30 23:04:20|1911.27|1903.97|1911.86|1904.56|1912.48|1905.18|1911.27|1903.97|20
1733007870000|2024-11-30 23:04:30|1911.82|1904.52|1911.87|1904.57|1911.92|1904.62|1911.6|1904.3|15
1733007880000|2024-11-30 23:04:40|1911.78|1904.48|1911.82|1904.52|1912.32|1905.02|1911.78|1904.48|14
1733007890000|2024-11-30 23:04:50|1911.85|1904.55|1912.37|1905.07|1912.37|1905.07|1911.83|1904.53|23
1733007900000|2024-11-30 23:05:00|1912.26|1904.96|1911.86|1904.56|1913.44|1906.14|1911.86|1904.56|26
1733007910000|2024-11-30 23:05:10|1911.88|1904.58|1912.3|1905|1912.76|1905.46|1911.77|1904.47|35
1733007920000|2024-11-30 23:05:20|1912.39|1905.09|1911.83|1904.53|1912.77|1905.47|1911.79|1904.49|32
1733007930000|2024-11-30 23:05:30|1911.8|1904.5|1911.31|1904.01|1912.44|1905.14|1911.27|1903.97|26
1733007940000|2024-11-30 23:05:40|1911.25|1903.95|1911.53|1904.23|1911.53|1904.23|1910.81|1903.51|20
1733007950000|2024-11-30 23:05:50|1911.46|1904.16|1911.57|1904.27|1911.61|1904.31|1911.31|1904.01|33
1733007960000|2024-11-30 23:06:00|1911.54|1904.24|1913.34|1906.04|1913.34|1906.04|1911.34|1904.04|29
1733007970000|2024-11-30 23:06:10|1913.35|1906.05|1913.86|1906.56|1913.86|1906.56|1913.23|1905.93|34
1733007980000|2024-11-30 23:06:20|1913.9|1906.6|1912.65|1905.35|1913.9|1906.6|1912.65|1905.35|26
1733007990000|2024-11-30 23:06:30|1912.39|1905.09|1913.25|1905.95|1913.86|1906.56|1912.27|1904.97|28
1733008000000|2024-11-30 23:06:40|1913.24|1905.94|1913.66|1906.36|1913.77|1906.47|1913.23|1905.93|22
1733008010000|2024-11-30 23:06:50|1913.64|1906.34|1912.93|1905.63|1913.79|1906.49|1912.68|1905.38|31
1733008020000|2024-11-30 23:07:00|1912.8|1905.5|1912.82|1905.52|1913.17|1905.87|1912.75|1905.45|31
1733008030000|2024-11-30 23:07:10|1912.85|1905.55|1914.71|1907.41|1914.71|1907.41|1912.85|1905.55|19
1733008040000|2024-11-30 23:07:20|1914.65|1907.35|1914.65|1907.35|1914.72|1907.42|1914.17|1906.87|23
1733008050000|2024-11-30 23:07:30|1914.63|1907.33|1913.41|1906.11|1914.63|1907.33|1913.25|1905.95|24
1733008060000|2024-11-30 23:07:40|1913.38|1906.08|1913.66|1906.36|1913.99|1906.69|1913.38|1906.08|9
1733008070000|2024-11-30 23:07:50|1914.17|1906.87|1914.45|1907.15|1914.88|1907.58|1914.17|1906.87|21
1733008080000|2024-11-30 23:08:00|1914.32|1907.02|1914.4|1907.1|1914.56|1907.26|1913.55|1906.25|17
1733008090000|2024-11-30 23:08:10|1914.56|1907.26|1914.67|1907.37|1914.68|1907.38|1914.15|1906.85|23
1733008100000|2024-11-30 23:08:20|1914.68|1907.38|1915.26|1907.96|1915.26|1907.96|1914.68|1907.38|16
1733008110000|2024-11-30 23:08:30|1915.23|1907.93|1915.6|1908.3|1915.65|1908.35|1915.09|1907.79|25
1733008120000|2024-11-30 23:08:40|1915.58|1908.28|1916.57|1909.27|1916.84|1909.54|1915.58|1908.28|23
1733008130000|2024-11-30 23:08:50|1916.58|1909.28|1916.67|1909.37|1916.67|1909.37|1916.46|1909.16|15
1733008140000|2024-11-30 23:09:00|1916.7|1909.4|1917.88|1910.58|1918.08|1910.78|1916.66|1909.36|27
1733008150000|2024-11-30 23:09:10|1917.91|1910.61|1917.2|1909.9|1917.91|1910.61|1916.47|1909.17|31
1733008160000|2024-11-30 23:09:20|1917.37|1910.07|1916.87|1909.57|1917.46|1910.16|1916.73|1909.43|40
1733008170000|2024-11-30 23:09:30|1916.93|1909.63|1915.53|1908.23|1916.93|1909.63|1915.53|1908.23|28
1733008180000|2024-11-30 23:09:40|1915.44|1908.14|1915.51|1908.21|1916.16|1908.86|1915.3|1908|31
1733008190000|2024-11-30 23:09:50|1915.52|1908.22|1915.47|1908.17|1915.62|1908.32|1915.47|1908.17|20
1733008200000|2024-11-30 23:10:00|1915.42|1908.12|1915.42|1908.12|1915.59|1908.29|1915.27|1907.97|33
1733008210000|2024-11-30 23:10:10|1915.41|1908.11|1916.46|1909.16|1916.49|1909.19|1915.24|1907.94|29
1733008220000|2024-11-30 23:10:20|1916.42|1909.12|1914.42|1907.12|1916.42|1909.12|1914.38|1907.08|30
1733008230000|2024-11-30 23:10:30|1914.44|1907.14|1913.43|1906.13|1914.57|1907.27|1913.43|1906.13|31
1733008240000|2024-11-30 23:10:40|1913.54|1906.24|1913.73|1906.43|1913.74|1906.44|1913.32|1906.02|17
1733008250000|2024-11-30 23:10:50|1913.66|1906.36|1914.46|1907.16|1914.46|1907.16|1913.42|1906.12|22
1733008260000|2024-11-30 23:11:00|1914.43|1907.13|1914.68|1907.38|1915.08|1907.78|1914.41|1907.11|27
1733008270000|2024-11-30 23:11:10|1914.57|1907.27|1914.66|1907.36|1915.14|1907.84|1914.43|1907.13|24
1733008280000|2024-11-30 23:11:20|1914.51|1907.21|1913.46|1906.16|1914.84|1907.54|1913.36|1906.06|24
1733008290000|2024-11-30 23:11:30|1913.5|1906.2|1913.67|1906.37|1913.85|1906.55|1913.46|1906.16|9
1733008300000|2024-11-30 23:11:40|1913.71|1906.41|1914.38|1907.08|1914.42|1907.12|1913.71|1906.41|12
1733008310000|2024-11-30 23:11:50|1914.36|1907.06|1914.52|1907.22|1914.56|1907.26|1914.34|1907.04|12
1733008320000|2024-11-30 23:12:00|1914.46|1907.16|1914.65|1907.35|1914.77|1907.47|1913.61|1906.31|24
1733008330000|2024-11-30 23:12:10|1914.76|1907.46|1916.29|1908.99|1916.4|1909.1|1914.46|1907.16|30
1733008340000|2024-11-30 23:12:20|1916.27|1908.97|1917.79|1910.49|1917.79|1910.49|1916.27|1908.97|30
1733008350000|2024-11-30 23:12:30|1918.04|1910.74|1919.58|1912.28|1919.63|1912.33|1918.01|1910.71|28
1733008360000|2024-11-30 23:12:40|1919.61|1912.31|1919.66|1912.36|1920.58|1913.28|1919.56|1912.26|25
1733008370000|2024-11-30 23:12:50|1919.61|1912.31|1919.1|1911.8|1919.63|1912.33|1919.1|1911.8|17
1733008380000|2024-11-30 23:13:00|1918.71|1911.41|1916.24|1908.94|1918.71|1911.41|1916.22|1908.92|24
1733008390000|2024-11-30 23:13:10|1916.25|1908.95|1915.13|1907.83|1916.25|1908.95|1915.13|1907.83|27
1733008400000|2024-11-30 23:13:20|1915.12|1907.82|1913.39|1906.09|1915.15|1907.85|1913.07|1905.77|22
1733008410000|2024-11-30 23:13:30|1913.47|1906.17|1914.17|1906.87|1914.38|1907.08|1913.47|1906.17|25
1733008420000|2024-11-30 23:13:40|1914.53|1907.23|1915.03|1907.73|1915.03|1907.73|1914.19|1906.89|25
1733008430000|2024-11-30 23:13:50|1915.06|1907.76|1916.04|1908.74|1916.12|1908.82|1915|1907.7|18
1733008440000|2024-11-30 23:14:00|1915.65|1908.35|1915.49|1908.19|1916.2|1908.9|1915.49|1908.19|21
1733008450000|2024-11-30 23:14:10|1915.12|1907.82|1915.26|1907.96|1915.78|1908.48|1915.1|1907.8|21
1733008460000|2024-11-30 23:14:20|1915.34|1908.04|1914.5|1907.2|1915.34|1908.04|1914.34|1907.04|20
1733008470000|2024-11-30 23:14:30|1914.32|1907.02|1914.5|1907.2|1915.09|1907.79|1914.31|1907.01|26
1733008480000|2024-11-30 23:14:40|1914.51|1907.21|1915.11|1907.81|1915.48|1908.18|1914.37|1907.07|28
1733008490000|2024-11-30 23:14:50|1915.08|1907.78|1914.4|1907.1|1915.16|1907.86|1914.4|1907.1|33
1733008500000|2024-11-30 23:15:00|1914.49|1907.19|1914.42|1907.12|1914.51|1907.21|1914.07|1906.77|35
1733008510000|2024-11-30 23:15:10|1914.38|1907.08|1914.84|1907.54|1915.19|1907.89|1914.38|1907.08|31
1733008520000|2024-11-30 23:15:20|1914.86|1907.56|1916.24|1908.94|1916.51|1909.21|1914.84|1907.54|23
1733008530000|2024-11-30 23:15:30|1916.25|1908.95|1916.76|1909.46|1916.85|1909.55|1915.56|1908.26|37
1733008540000|2024-11-30 23:15:40|1916.86|1909.56|1920.06|1912.76|1920.24|1912.94|1916.72|1909.42|34
1733008550000|2024-11-30 23:15:50|1919.38|1912.08|1919.67|1912.37|1919.72|1912.42|1918.61|1911.31|28
1733008560000|2024-11-30 23:16:00|1919.76|1912.46|1919.05|1911.75|1920.3|1913|1919.05|1911.75|34
1733008570000|2024-11-30 23:16:10|1919.06|1911.76|1919.17|1911.87|1919.17|1911.87|1918.14|1910.84|33
1733008580000|2024-11-30 23:16:20|1919.24|1911.94|1920.3|1913|1920.32|1913.02|1919.08|1911.78|34
1733008590000|2024-11-30 23:16:30|1920.32|1913.02|1920.25|1912.95|1920.32|1913.02|1919.44|1912.14|35
1733008600000|2024-11-30 23:16:40|1920.19|1912.89|1920.38|1913.08|1920.49|1913.19|1920.15|1912.85|31
1733008610000|2024-11-30 23:16:50|1920.41|1913.11|1921.12|1913.82|1921.17|1913.87|1920.41|1913.11|20
1733008620000|2024-11-30 23:17:00|1921.08|1913.78|1922.11|1914.81|1922.11|1914.81|1920.22|1912.92|33
1733008630000|2024-11-30 23:17:10|1922.08|1914.78|1924.49|1917.19|1925.26|1917.96|1922.01|1914.71|34
1733008640000|2024-11-30 23:17:20|1924.37|1917.07|1925.24|1917.94|1925.24|1917.94|1924.11|1916.81|33
1733008650000|2024-11-30 23:17:30|1925.25|1917.95|1924.49|1917.19|1925.4|1918.1|1924.38|1917.08|27
1733008660000|2024-11-30 23:17:40|1924.39|1917.09|1924.17|1916.87|1924.39|1917.09|1924.15|1916.85|25
1733008670000|2024-11-30 23:17:50|1924.15|1916.85|1924.18|1916.88|1924.69|1917.39|1924.11|1916.81|29
1733008680000|2024-11-30 23:18:00|1924.16|1916.86|1921.15|1913.85|1924.16|1916.86|1921.15|1913.85|32
1733008690000|2024-11-30 23:18:10|1921.13|1913.83|1919.2|1911.9|1921.16|1913.86|1919.2|1911.9|28
1733008700000|2024-11-30 23:18:20|1919.21|1911.91|1920.59|1913.29|1920.8|1913.5|1919.21|1911.91|33
1733008710000|2024-11-30 23:18:30|1920.53|1913.23|1920.4|1913.1|1920.53|1913.23|1919.26|1911.96|34
1733008720000|2024-11-30 23:18:40|1920.38|1913.08|1921.26|1913.96|1921.43|1914.13|1920.31|1913.01|34
1733008730000|2024-11-30 23:18:50|1921.44|1914.14|1921.41|1914.11|1922.04|1914.74|1921.38|1914.08|29
1733008740000|2024-11-30 23:19:00|1921.39|1914.09|1922.9|1915.6|1923.24|1915.94|1921.33|1914.03|34
1733008750000|2024-11-30 23:19:10|1923.07|1915.77|1923.38|1916.08|1923.45|1916.15|1922.47|1915.17|35
1733008760000|2024-11-30 23:19:20|1923.36|1916.06|1921.97|1914.67|1923.36|1916.06|1921.65|1914.35|32
1733008770000|2024-11-30 23:19:30|1922|1914.7|1921.47|1914.17|1922.17|1914.87|1921.47|1914.17|20
1733008780000|2024-11-30 23:19:40|1921.61|1914.31|1921.51|1914.21|1921.65|1914.35|1921.36|1914.06|26
1733008790000|2024-11-30 23:19:50|1921.35|1914.05|1921.37|1914.07|1921.57|1914.27|1921.1|1913.8|22
1733008800000|2024-11-30 23:20:00|1921.27|1913.97|1919.53|1912.23|1921.27|1913.97|1919.4|1912.1|34
1733008810000|2024-11-30 23:20:10|1919.52|1912.22|1917.68|1910.38|1919.62|1912.32|1917.51|1910.21|28
1733008820000|2024-11-30 23:20:20|1917.85|1910.55|1917.45|1910.15|1920.24|1912.94|1917.45|1910.15|33
1733008830000|2024-11-30 23:20:30|1917.38|1910.08|1918.29|1910.99|1918.44|1911.14|1916.53|1909.23|38
1733008840000|2024-11-30 23:20:40|1918.34|1911.04|1918.12|1910.82|1919.04|1911.74|1917.9|1910.6|31
1733008850000|2024-11-30 23:20:50|1918.4|1911.1|1918.81|1911.51|1919.17|1911.87|1918.28|1910.98|33
1733008860000|2024-11-30 23:21:00|1918.8|1911.5|1919.91|1912.61|1920.43|1913.13|1918.8|1911.5|32
1733008870000|2024-11-30 23:21:10|1919.95|1912.65|1919.45|1912.15|1920.37|1913.07|1918.71|1911.41|35
1733008880000|2024-11-30 23:21:20|1919.32|1912.02|1918.58|1911.28|1919.48|1912.18|1917.83|1910.53|36
1733008890000|2024-11-30 23:21:30|1918.65|1911.35|1918.59|1911.29|1919.44|1912.14|1918.58|1911.28|31
1733008900000|2024-11-30 23:21:40|1918.65|1911.35|1919.57|1912.27|1919.57|1912.27|1918.38|1911.08|30
1733008910000|2024-11-30 23:21:50|1919.52|1912.22|1918.8|1911.5|1919.52|1912.22|1918.74|1911.44|32
1733008920000|2024-11-30 23:22:00|1918.86|1911.56|1919.85|1912.55|1920.61|1913.31|1918.86|1911.56|29
1733008930000|2024-11-30 23:22:10|1919.23|1911.93|1919.72|1912.42|1920.48|1913.18|1918.71|1911.41|38
1733008940000|2024-11-30 23:22:20|1919.85|1912.55|1920.23|1912.93|1920.43|1913.13|1919.65|1912.35|28
1733008950000|2024-11-30 23:22:30|1920.06|1912.76|1919.78|1912.48|1920.46|1913.16|1919.07|1911.77|32
1733008960000|2024-11-30 23:22:40|1919.75|1912.45|1919.07|1911.77|1919.79|1912.49|1918.73|1911.43|34
1733008970000|2024-11-30 23:22:50|1919.16|1911.86|1919.34|1912.04|1919.59|1912.29|1919.05|1911.75|29
1733008980000|2024-11-30 23:23:00|1919.36|1912.06|1919.29|1911.99|1919.83|1912.53|1919.14|1911.84|37
1733008990000|2024-11-30 23:23:10|1919.26|1911.96|1918.43|1911.13|1919.7|1912.4|1918.43|1911.13|32
1733009000000|2024-11-30 23:23:20|1918.5|1911.2|1917.88|1910.58|1918.5|1911.2|1916.61|1909.31|37
1733009010000|2024-11-30 23:23:30|1918.12|1910.82|1917.88|1910.58|1919.49|1912.19|1917.86|1910.56|39
1733009020000|2024-11-30 23:23:40|1917.92|1910.62|1916.77|1909.47|1917.92|1910.62|1916.59|1909.29|29
1733009030000|2024-11-30 23:23:50|1916.8|1909.5|1916.6|1909.3|1917.24|1909.94|1916.55|1909.25|25
1733009040000|2024-11-30 23:24:00|1916.61|1909.31|1911.67|1904.37|1916.61|1909.31|1911.67|1904.37|31
1733009050000|2024-11-30 23:24:10|1911.66|1904.36|1909.88|1902.58|1911.8|1904.5|1909.49|1902.19|33
1733009060000|2024-11-30 23:24:20|1909.56|1902.26|1910.37|1903.07|1910.97|1903.67|1909.46|1902.16|38
1733009070000|2024-11-30 23:24:30|1910.9|1903.6|1911.57|1904.27|1912.32|1905.02|1910.9|1903.6|32
1733009080000|2024-11-30 23:24:40|1911.53|1904.23|1912.56|1905.26|1913.11|1905.81|1911.29|1903.99|29
1733009090000|2024-11-30 23:24:50|1912.2|1904.9|1912.23|1904.93|1912.44|1905.14|1911.82|1904.52|28
1733009100000|2024-11-30 23:25:00|1912.21|1904.91|1913.32|1906.02|1913.68|1906.38|1912.21|1904.91|31
1733009110000|2024-11-30 23:25:10|1913.25|1905.95|1914.37|1907.07|1914.37|1907.07|1912.88|1905.58|35
1733009120000|2024-11-30 23:25:20|1914.42|1907.12|1913.83|1906.53|1914.42|1907.12|1913|1905.7|32
1733009130000|2024-11-30 23:25:30|1913.94|1906.64|1912.77|1905.47|1914.33|1907.03|1912.54|1905.24|30
1733009140000|2024-11-30 23:25:40|1912.55|1905.25|1914.29|1906.99|1914.31|1907.01|1912.51|1905.21|34
1733009150000|2024-11-30 23:25:50|1914.31|1907.01|1914.8|1907.5|1915.13|1907.83|1914.28|1906.98|32
1733009160000|2024-11-30 23:26:00|1914.62|1907.32|1914.1|1906.8|1914.93|1907.63|1913.46|1906.16|35
1733009170000|2024-11-30 23:26:10|1914.12|1906.82|1914.78|1907.48|1915|1907.7|1914.12|1906.82|27
1733009180000|2024-11-30 23:26:20|1914.68|1907.38|1915.97|1908.67|1916|1908.7|1914.68|1907.38|26
1733009190000|2024-11-30 23:26:30|1916.01|1908.71|1915.65|1908.35|1916.67|1909.37|1915.54|1908.24|29
1733009200000|2024-11-30 23:26:40|1915.59|1908.29|1915.29|1907.99|1915.65|1908.35|1915.15|1907.85|30
1733009210000|2024-11-30 23:26:50|1915.14|1907.84|1915.11|1907.81|1915.3|1908|1914.42|1907.12|31
1733009220000|2024-11-30 23:27:00|1915.1|1907.8|1915.41|1908.11|1915.52|1908.22|1914.18|1906.88|36
1733009230000|2024-11-30 23:27:10|1915.42|1908.12|1913.9|1906.6|1915.48|1908.18|1913.54|1906.24|33
1733009240000|2024-11-30 23:27:20|1913.93|1906.63|1913.88|1906.58|1914.23|1906.93|1913.88|1906.58|31
1733009250000|2024-11-30 23:27:30|1913.75|1906.45|1914.27|1906.97|1914.38|1907.08|1913.75|1906.45|27
1733009260000|2024-11-30 23:27:40|1914.25|1906.95|1914.1|1906.8|1914.39|1907.09|1913.82|1906.52|28
1733009270000|2024-11-30 23:27:50|1914.47|1907.17|1914.89|1907.59|1915.18|1907.88|1914.47|1907.17|37
1733009280000|2024-11-30 23:28:00|1914.92|1907.62|1913.93|1906.63|1914.92|1907.62|1913.91|1906.61|34
1733009290000|2024-11-30 23:28:10|1913.9|1906.6|1913.96|1906.66|1913.97|1906.67|1913.7|1906.4|24
1733009300000|2024-11-30 23:28:20|1913.93|1906.63|1914.5|1907.2|1914.83|1907.53|1913.84|1906.54|29
1733009310000|2024-11-30 23:28:30|1914.53|1907.23|1913.37|1906.07|1914.53|1907.23|1912.79|1905.49|36
1733009320000|2024-11-30 23:28:40|1913.36|1906.06|1913.51|1906.21|1913.51|1906.21|1913.09|1905.79|31
1733009330000|2024-11-30 23:28:50|1913.49|1906.19|1911.75|1904.45|1913.51|1906.21|1911.75|1904.45|30
1733009340000|2024-11-30 23:29:00|1911.67|1904.37|1912.39|1905.09|1912.44|1905.14|1911.67|1904.37|36
1733009350000|2024-11-30 23:29:10|1912.41|1905.11|1911.92|1904.62|1912.88|1905.58|1911.92|1904.62|29
1733009360000|2024-11-30 23:29:20|1911.93|1904.63|1911.7|1904.4|1912.29|1904.99|1911.69|1904.39|26
1733009370000|2024-11-30 23:29:30|1911.54|1904.24|1912.01|1904.71|1912.08|1904.78|1911.54|1904.24|27
1733009380000|2024-11-30 23:29:40|1912.05|1904.75|1911.99|1904.69|1912.05|1904.75|1911.75|1904.45|24
1733009390000|2024-11-30 23:29:50|1912.08|1904.78|1911.62|1904.32|1912.08|1904.78|1911.53|1904.23|23
1733009400000|2024-11-30 23:30:00|1911.57|1904.27|1912.96|1905.66|1913.06|1905.76|1911.55|1904.25|38
1733009410000|2024-11-30 23:30:10|1912.97|1905.67|1913.85|1906.55|1913.85|1906.55|1912.91|1905.61|31
1733009420000|2024-11-30 23:30:20|1913.86|1906.56|1913.22|1905.92|1913.86|1906.56|1912.93|1905.63|27
1733009430000|2024-11-30 23:30:30|1913.25|1905.95|1913.14|1905.84|1913.88|1906.58|1913.04|1905.74|26
1733009440000|2024-11-30 23:30:40|1913.1|1905.8|1912.05|1904.75|1913.13|1905.83|1912.05|1904.75|29
1733009450000|2024-11-30 23:30:50|1912.04|1904.74|1913.02|1905.72|1913.16|1905.86|1912.04|1904.74|35
1733009460000|2024-11-30 23:31:00|1913.01|1905.71|1912.43|1905.13|1913.2|1905.9|1912.33|1905.03|35
1733009470000|2024-11-30 23:31:10|1912.46|1905.16|1913.86|1906.56|1913.92|1906.62|1912.28|1904.98|37
1733009480000|2024-11-30 23:31:20|1913.9|1906.6|1915.66|1908.36|1915.71|1908.41|1913.81|1906.51|23
1733009490000|2024-11-30 23:31:30|1915.65|1908.35|1915.74|1908.44|1915.74|1908.44|1915.39|1908.09|26
1733009500000|2024-11-30 23:31:40|1915.73|1908.43|1914.21|1906.91|1915.73|1908.43|1914.18|1906.88|32
1733009510000|2024-11-30 23:31:50|1914.05|1906.75|1914.18|1906.88|1914.19|1906.89|1913.24|1905.94|31
1733009520000|2024-11-30 23:32:00|1914.14|1906.84|1914.87|1907.57|1915.45|1908.15|1913.89|1906.59|32
1733009530000|2024-11-30 23:32:10|1914.65|1907.35|1915.25|1907.95|1915.28|1907.98|1914.27|1906.97|35
1733009540000|2024-11-30 23:32:20|1915.23|1907.93|1916.61|1909.31|1916.61|1909.31|1915.2|1907.9|34
1733009550000|2024-11-30 23:32:30|1916.57|1909.27|1915.37|1908.07|1916.62|1909.32|1915.37|1908.07|31
1733009560000|2024-11-30 23:32:40|1915.59|1908.29|1915.38|1908.08|1915.92|1908.62|1915.18|1907.88|31
1733009570000|2024-11-30 23:32:50|1915.32|1908.02|1915.33|1908.03|1916.14|1908.84|1915.32|1908.02|33
1733009580000|2024-11-30 23:33:00|1915.29|1907.99|1913.91|1906.61|1915.39|1908.09|1913.91|1906.61|32
1733009590000|2024-11-30 23:33:10|1914.05|1906.75|1912.46|1905.16|1914.37|1907.07|1912.46|1905.16|31
1733009600000|2024-11-30 23:33:20|1912.45|1905.15|1911.68|1904.38|1912.49|1905.19|1911.52|1904.22|33
1733009610000|2024-11-30 23:33:30|1911.69|1904.39|1911.75|1904.45|1913.12|1905.82|1911.47|1904.17|33
1733009620000|2024-11-30 23:33:40|1911.76|1904.46|1912.23|1904.93|1912.23|1904.93|1911.03|1903.73|26
1733009630000|2024-11-30 23:33:50|1912.09|1904.79|1913.65|1906.35|1913.76|1906.46|1912.09|1904.79|31
1733009640000|2024-11-30 23:34:00|1913.67|1906.37|1914.65|1907.35|1914.66|1907.36|1913.66|1906.36|38
1733009650000|2024-11-30 23:34:10|1914.75|1907.45|1915.39|1908.09|1915.45|1908.15|1914.14|1906.84|36
1733009660000|2024-11-30 23:34:20|1915.42|1908.12|1914.88|1907.58|1915.87|1908.57|1914.61|1907.31|30
1733009670000|2024-11-30 23:34:30|1914.85|1907.55|1912.11|1904.81|1914.85|1907.55|1912.11|1904.81|32
1733009680000|2024-11-30 23:34:40|1911.96|1904.66|1911.32|1904.02|1912.1|1904.8|1911.21|1903.91|10
1733009690000|2024-11-30 23:34:50|1911.44|1904.14|1912.83|1905.53|1912.87|1905.57|1911.43|1904.13|27
1733009700000|2024-11-30 23:35:00|1912.84|1905.54|1913.28|1905.98|1913.29|1905.99|1912.16|1904.86|32
1733009710000|2024-11-30 23:35:10|1913.17|1905.87|1913.18|1905.88|1914.39|1907.09|1913.06|1905.76|33
1733009720000|2024-11-30 23:35:20|1913.25|1905.95|1913.24|1905.94|1914.32|1907.02|1913.2|1905.9|28
1733009730000|2024-11-30 23:35:30|1913.27|1905.97|1914.17|1906.87|1914.17|1906.87|1913.27|1905.97|34
1733009740000|2024-11-30 23:35:40|1914.16|1906.86|1915.28|1907.98|1915.45|1908.15|1914.16|1906.86|30
1733009750000|2024-11-30 23:35:50|1915.24|1907.94|1915.99|1908.69|1915.99|1908.69|1914.7|1907.4|29
1733009760000|2024-11-30 23:36:00|1915.95|1908.65|1917.39|1910.09|1917.42|1910.12|1915.49|1908.19|28
1733009770000|2024-11-30 23:36:10|1917.38|1910.08|1916.52|1909.22|1917.38|1910.08|1916.33|1909.03|32
1733009780000|2024-11-30 23:36:20|1916.88|1909.58|1917.65|1910.35|1918.02|1910.72|1916.67|1909.37|36
1733009790000|2024-11-30 23:36:30|1917.68|1910.38|1917.02|1909.72|1917.68|1910.38|1916.78|1909.48|31
1733009800000|2024-11-30 23:36:40|1916.39|1909.09|1916.07|1908.77|1916.55|1909.25|1916.05|1908.75|30
1733009810000|2024-11-30 23:36:50|1916.09|1908.79|1917.01|1909.71|1917.23|1909.93|1916.07|1908.77|24
1733009820000|2024-11-30 23:37:00|1916.66|1909.36|1916.23|1908.93|1916.74|1909.44|1915.51|1908.21|31
1733009830000|2024-11-30 23:37:10|1916.09|1908.79|1917.62|1910.32|1917.68|1910.38|1916.08|1908.78|37
1733009840000|2024-11-30 23:37:20|1917.55|1910.25|1919.38|1912.08|1919.49|1912.19|1917.55|1910.25|28
1733009850000|2024-11-30 23:37:30|1919.41|1912.11|1919.19|1911.89|1919.51|1912.21|1918.33|1911.03|34
1733009860000|2024-11-30 23:37:40|1919.38|1912.08|1918.68|1911.38|1919.38|1912.08|1918.22|1910.92|30
1733009870000|2024-11-30 23:37:50|1918.74|1911.44|1919.22|1911.92|1919.39|1912.09|1918.49|1911.19|30
1733009880000|2024-11-30 23:38:00|1919.31|1912.01|1919.89|1912.59|1920.01|1912.71|1919.29|1911.99|32
1733009890000|2024-11-30 23:38:10|1919.92|1912.62|1919.99|1912.69|1920.2|1912.9|1919.92|1912.62|20
1733009900000|2024-11-30 23:38:20|1920|1912.7|1919.87|1912.57|1920.24|1912.94|1919.87|1912.57|22
1733009910000|2024-11-30 23:38:30|1919.9|1912.6|1919.54|1912.24|1919.9|1912.6|1919.25|1911.95|27
1733009920000|2024-11-30 23:38:40|1919.5|1912.2|1918.34|1911.04|1919.51|1912.21|1918.21|1910.91|28
1733009930000|2024-11-30 23:38:50|1918.29|1910.99|1918.26|1910.96|1918.41|1911.11|1917.73|1910.43|24
1733009940000|2024-11-30 23:39:00|1918.25|1910.95|1918.58|1911.28|1918.62|1911.32|1918.09|1910.79|36
1733009950000|2024-11-30 23:39:10|1918.46|1911.16|1919.02|1911.72|1919.37|1912.07|1918.29|1910.99|33
1733009960000|2024-11-30 23:39:20|1919.05|1911.75|1919.53|1912.23|1919.66|1912.36|1918.67|1911.37|29
1733009970000|2024-11-30 23:39:30|1919.52|1912.22|1919.36|1912.06|1920.05|1912.75|1919.16|1911.86|23
1733009980000|2024-11-30 23:39:40|1919.44|1912.14|1919.37|1912.07|1919.64|1912.34|1919.31|1912.01|29
1733009990000|2024-11-30 23:39:50|1919.48|1912.18|1918.69|1911.39|1919.48|1912.18|1918.27|1910.97|30
1733010000000|2024-11-30 23:40:00|1918.57|1911.27|1917.83|1910.53|1918.57|1911.27|1917.32|1910.02|33
1733010010000|2024-11-30 23:40:10|1917.87|1910.57|1918.26|1910.96|1918.48|1911.18|1917.6|1910.3|31
1733010020000|2024-11-30 23:40:20|1918.25|1910.95|1917.41|1910.11|1918.25|1910.95|1917.15|1909.85|27
1733010030000|2024-11-30 23:40:30|1917.38|1910.08|1917.13|1909.83|1917.51|1910.21|1917.04|1909.74|23
1733010040000|2024-11-30 23:40:40|1916.71|1909.41|1916.76|1909.46|1916.79|1909.49|1916.25|1908.95|22
1733010050000|2024-11-30 23:40:50|1916.79|1909.49|1916.18|1908.88|1916.84|1909.54|1915.55|1908.25|35
1733010060000|2024-11-30 23:41:00|1916.15|1908.85|1916.63|1909.33|1917.05|1909.75|1916.15|1908.85|32
1733010070000|2024-11-30 23:41:10|1916.65|1909.35|1915.59|1908.29|1916.65|1909.35|1915.59|1908.29|31
1733010080000|2024-11-30 23:41:20|1915.53|1908.23|1916.28|1908.98|1916.28|1908.98|1915.53|1908.23|23
1733010090000|2024-11-30 23:41:30|1916.27|1908.97|1917.25|1909.95|1917.44|1910.14|1916.24|1908.94|29
1733010100000|2024-11-30 23:41:40|1917.08|1909.78|1916.36|1909.06|1917.08|1909.78|1916.27|1908.97|29
1733010110000|2024-11-30 23:41:50|1916.45|1909.15|1916.93|1909.63|1917.4|1910.1|1916.19|1908.89|34
1733010120000|2024-11-30 23:42:00|1916.89|1909.59|1916.53|1909.23|1916.89|1909.59|1916.35|1909.05|32
1733010130000|2024-11-30 23:42:10|1916.44|1909.14|1916.28|1908.98|1916.63|1909.33|1915.53|1908.23|33
1733010140000|2024-11-30 23:42:20|1916.24|1908.94|1916.28|1908.98|1916.31|1909.01|1916.18|1908.88|24
1733010150000|2024-11-30 23:42:30|1916.25|1908.95|1916.35|1909.05|1916.73|1909.43|1915.83|1908.53|39
1733010160000|2024-11-30 23:42:40|1916.39|1909.09|1915.96|1908.66|1916.48|1909.18|1915.93|1908.63|25
1733010170000|2024-11-30 23:42:50|1915.98|1908.68|1916.35|1909.05|1916.6|1909.3|1915.95|1908.65|30
1733010180000|2024-11-30 23:43:00|1916.34|1909.04|1916.83|1909.53|1916.88|1909.58|1916.28|1908.98|32
1733010190000|2024-11-30 23:43:10|1916.8|1909.5|1915.96|1908.66|1916.8|1909.5|1915.8|1908.5|28
1733010200000|2024-11-30 23:43:20|1915.79|1908.49|1916.26|1908.96|1916.66|1909.36|1915.79|1908.49|34
1733010210000|2024-11-30 23:43:30|1916.29|1908.99|1914.78|1907.48|1916.3|1909|1914.59|1907.29|33
1733010220000|2024-11-30 23:43:40|1914.81|1907.51|1915.06|1907.76|1915.82|1908.52|1914.7|1907.4|33
1733010230000|2024-11-30 23:43:50|1915.12|1907.82|1912.42|1905.12|1915.12|1907.82|1912.31|1905.01|33
1733010240000|2024-11-30 23:44:00|1912.43|1905.13|1912.53|1905.23|1913.02|1905.72|1912.43|1905.13|28
1733010250000|2024-11-30 23:44:10|1912.49|1905.19|1912.01|1904.71|1912.49|1905.19|1912.01|1904.71|15
1733010260000|2024-11-30 23:44:20|1912.05|1904.75|1912.4|1905.1|1912.42|1905.12|1911.58|1904.28|23
1733010270000|2024-11-30 23:44:30|1912.42|1905.12|1912.38|1905.08|1912.78|1905.48|1912.3|1905|28
1733010280000|2024-11-30 23:44:40|1912.37|1905.07|1912.84|1905.54|1912.84|1905.54|1912.09|1904.79|29
1733010290000|2024-11-30 23:44:50|1912.8|1905.5|1912.2|1904.9|1912.83|1905.53|1912.11|1904.81|25
1733010300000|2024-11-30 23:45:00|1912.03|1904.73|1912.73|1905.43|1912.73|1905.43|1912.03|1904.73|32
1733010310000|2024-11-30 23:45:10|1912.75|1905.45|1913.19|1905.89|1913.33|1906.03|1912.44|1905.14|30
1733010320000|2024-11-30 23:45:20|1913.31|1906.01|1913.02|1905.72|1913.42|1906.12|1913.02|1905.72|28
1733010330000|2024-11-30 23:45:30|1912.67|1905.37|1911.65|1904.35|1912.67|1905.37|1911.61|1904.31|29
1733010340000|2024-11-30 23:45:40|1911.64|1904.34|1910.42|1903.12|1911.64|1904.34|1909.85|1902.55|23
1733010350000|2024-11-30 23:45:50|1910.41|1903.11|1910.23|1902.93|1910.41|1903.11|1909.61|1902.31|29
1733010360000|2024-11-30 23:46:00|1910.21|1902.91|1908.67|1901.37|1910.25|1902.95|1908.66|1901.36|29
1733010370000|2024-11-30 23:46:10|1908.88|1901.58|1908.39|1901.09|1908.88|1901.58|1907.22|1899.92|31
1733010380000|2024-11-30 23:46:20|1908.67|1901.37|1908.12|1900.82|1908.67|1901.37|1908.06|1900.76|30
1733010390000|2024-11-30 23:46:30|1908.11|1900.81|1906.71|1899.41|1908.11|1900.81|1906.6|1899.3|37
1733010400000|2024-11-30 23:46:40|1906.67|1899.37|1906.07|1898.77|1906.79|1899.49|1905.6|1898.3|26
1733010410000|2024-11-30 23:46:50|1906.35|1899.05|1905.9|1898.6|1906.44|1899.14|1905.64|1898.34|34
1733010420000|2024-11-30 23:47:00|1905.67|1898.37|1904.66|1897.36|1905.91|1898.61|1904.66|1897.36|28
1733010430000|2024-11-30 23:47:10|1905.01|1897.71|1905.69|1898.39|1905.79|1898.49|1904.61|1897.31|30
1733010440000|2024-11-30 23:47:20|1905.52|1898.22|1905.46|1898.16|1905.52|1898.22|1904.63|1897.33|24
1733010450000|2024-11-30 23:47:30|1905.42|1898.12|1907.27|1899.97|1907.41|1900.11|1905.41|1898.11|30
1733010460000|2024-11-30 23:47:40|1907.28|1899.98|1907.48|1900.18|1907.48|1900.18|1907.24|1899.94|24
1733010470000|2024-11-30 23:47:50|1907.55|1900.25|1906.55|1899.25|1907.7|1900.4|1906.51|1899.21|29
1733010480000|2024-11-30 23:48:00|1906.56|1899.26|1906.43|1899.13|1907.04|1899.74|1905.99|1898.69|31
1733010490000|2024-11-30 23:48:10|1906.41|1899.11|1906.6|1899.3|1907|1899.7|1905.75|1898.45|27
1733010500000|2024-11-30 23:48:20|1906.49|1899.19|1907.53|1900.23|1907.58|1900.28|1906.36|1899.06|31
1733010510000|2024-11-30 23:48:30|1907.57|1900.27|1907.48|1900.18|1908|1900.7|1907.41|1900.11|23
1733010520000|2024-11-30 23:48:40|1907.53|1900.23|1908.2|1900.9|1908.28|1900.98|1907.47|1900.17|32
1733010530000|2024-11-30 23:48:50|1908.29|1900.99|1908.08|1900.78|1908.39|1901.09|1907.79|1900.49|31
1733010540000|2024-11-30 23:49:00|1908.09|1900.79|1909.48|1902.18|1910.05|1902.75|1908.05|1900.75|31
1733010550000|2024-11-30 23:49:10|1909.56|1902.26|1910.31|1903.01|1910.32|1903.02|1909.56|1902.26|27
1733010560000|2024-11-30 23:49:20|1910.32|1903.02|1909.37|1902.07|1910.44|1903.14|1909.37|1902.07|34
1733010570000|2024-11-30 23:49:30|1909.33|1902.03|1910.39|1903.09|1910.39|1903.09|1909.33|1902.03|20
1733010580000|2024-11-30 23:49:40|1910.24|1902.94|1910.71|1903.41|1910.77|1903.47|1909.64|1902.34|26
1733010590000|2024-11-30 23:49:50|1910.7|1903.4|1910.66|1903.36|1910.9|1903.6|1910.29|1902.99|27
1733010600000|2024-11-30 23:50:00|1910.77|1903.47|1910.43|1903.13|1910.84|1903.54|1909.23|1901.93|34
1733010610000|2024-11-30 23:50:10|1910.48|1903.18|1909.56|1902.26|1910.48|1903.18|1909.26|1901.96|25
1733010620000|2024-11-30 23:50:20|1909.57|1902.27|1909.58|1902.28|1909.6|1902.3|1908.89|1901.59|29
1733010630000|2024-11-30 23:50:30|1909.55|1902.25|1909.29|1901.99|1909.57|1902.27|1909.24|1901.94|29
1733010640000|2024-11-30 23:50:40|1909.37|1902.07|1909.23|1901.93|1909.37|1902.07|1908.5|1901.2|22
1733010650000|2024-11-30 23:50:50|1909.1|1901.8|1908.33|1901.03|1909.23|1901.93|1908.2|1900.9|33
1733010660000|2024-11-30 23:51:00|1908.5|1901.2|1909.04|1901.74|1909.08|1901.78|1908.11|1900.81|37
1733010670000|2024-11-30 23:51:10|1909.11|1901.81|1908.4|1901.1|1909.47|1902.17|1908.24|1900.94|33
1733010680000|2024-11-30 23:51:20|1908.43|1901.13|1908.16|1900.86|1908.53|1901.23|1907.88|1900.58|35
1733010690000|2024-11-30 23:51:30|1908.17|1900.87|1909.29|1901.99|1909.48|1902.18|1907.6|1900.3|28
1733010700000|2024-11-30 23:51:40|1909.42|1902.12|1909.37|1902.07|1909.64|1902.34|1909.37|1902.07|33
1733010710000|2024-11-30 23:51:50|1909.46|1902.16|1909.32|1902.02|1910.08|1902.78|1909.26|1901.96|33
1733010720000|2024-11-30 23:52:00|1909.28|1901.98|1908.55|1901.25|1910|1902.7|1908.16|1900.86|36
1733010730000|2024-11-30 23:52:10|1908.48|1901.18|1909.88|1902.58|1909.96|1902.66|1908.38|1901.08|33
1733010740000|2024-11-30 23:52:20|1909.83|1902.53|1910.46|1903.16|1910.7|1903.4|1909.83|1902.53|33
1733010750000|2024-11-30 23:52:30|1910.4|1903.1|1910.23|1902.93|1910.4|1903.1|1910.21|1902.91|19
1733010760000|2024-11-30 23:52:40|1910.22|1902.92|1909.43|1902.13|1910.24|1902.94|1909.27|1901.97|24
1733010770000|2024-11-30 23:52:50|1909.42|1902.12|1908.36|1901.06|1909.42|1902.12|1908.25|1900.95|31
1733010780000|2024-11-30 23:53:00|1908.25|1900.95|1908.19|1900.89|1908.53|1901.23|1908.12|1900.82|35
1733010790000|2024-11-30 23:53:10|1908.28|1900.98|1908.29|1900.99|1909.27|1901.97|1908.21|1900.91|29
1733010800000|2024-11-30 23:53:20|1908.3|1901|1908.42|1901.12|1908.5|1901.2|1907.32|1900.02|35
1733010810000|2024-11-30 23:53:30|1908.77|1901.47|1907.82|1900.52|1908.77|1901.47|1907.79|1900.49|22
1733010820000|2024-11-30 23:53:40|1907.78|1900.48|1909.44|1902.14|1909.49|1902.19|1907.78|1900.48|30
1733010830000|2024-11-30 23:53:50|1909.43|1902.13|1908.5|1901.2|1909.48|1902.18|1908.33|1901.03|30
1733010840000|2024-11-30 23:54:00|1908.4|1901.1|1906.75|1899.45|1908.51|1901.21|1906.75|1899.45|29
1733010850000|2024-11-30 23:54:10|1906.58|1899.28|1906.28|1898.98|1906.75|1899.45|1905.96|1898.66|32
1733010860000|2024-11-30 23:54:20|1906.24|1898.94|1906.37|1899.07|1906.5|1899.2|1904.98|1897.68|34
1733010870000|2024-11-30 23:54:30|1906.44|1899.14|1907.45|1900.15|1907.64|1900.34|1906.44|1899.14|26
1733010880000|2024-11-30 23:54:40|1907.35|1900.05|1908.28|1900.98|1908.42|1901.12|1907.35|1900.05|26
1733010890000|2024-11-30 23:54:50|1908.33|1901.03|1908.46|1901.16|1908.66|1901.36|1908.08|1900.78|30
1733010900000|2024-11-30 23:55:00|1908.39|1901.09|1906.83|1899.53|1908.48|1901.18|1906.83|1899.53|34
1733010910000|2024-11-30 23:55:10|1906.48|1899.18|1906.56|1899.26|1906.92|1899.62|1905.29|1897.99|35
1733010920000|2024-11-30 23:55:20|1906.34|1899.04|1906.26|1898.96|1907.08|1899.78|1906.15|1898.85|34
1733010930000|2024-11-30 23:55:30|1906.28|1898.98|1905.6|1898.3|1906.44|1899.14|1905.51|1898.21|30
1733010940000|2024-11-30 23:55:40|1905.57|1898.27|1906.08|1898.78|1906.19|1898.89|1905.06|1897.76|28
1733010950000|2024-11-30 23:55:50|1906.07|1898.77|1905.62|1898.32|1906.07|1898.77|1905.34|1898.04|26
1733010960000|2024-11-30 23:56:00|1905.59|1898.29|1907.06|1899.76|1907.38|1900.08|1905.59|1898.29|38
1733010970000|2024-11-30 23:56:10|1907.03|1899.73|1906.26|1898.96|1907.09|1899.79|1906.23|1898.93|27
1733010980000|2024-11-30 23:56:20|1906.28|1898.98|1906.06|1898.76|1906.49|1899.19|1905.77|1898.47|17
1733010990000|2024-11-30 23:56:30|1906.03|1898.73|1903.91|1896.61|1906.03|1898.73|1903.91|1896.61|31
1733011000000|2024-11-30 23:56:40|1903.97|1896.67|1904.01|1896.71|1904.31|1897.01|1903.97|1896.67|26
1733011010000|2024-11-30 23:56:50|1904.34|1897.04|1904.24|1896.94|1904.36|1897.06|1903.91|1896.61|18
1733011020000|2024-11-30 23:57:00|1904.26|1896.96|1903.81|1896.51|1904.48|1897.18|1903.65|1896.35|26
1733011030000|2024-11-30 23:57:10|1903.82|1896.52|1904.11|1896.81|1904.25|1896.95|1903.6|1896.3|26
1733011040000|2024-11-30 23:57:20|1903.63|1896.33|1904.2|1896.9|1904.47|1897.17|1903.61|1896.31|34
1733011050000|2024-11-30 23:57:30|1904.47|1897.17|1903.47|1896.17|1904.69|1897.39|1903.47|1896.17|35
1733011060000|2024-11-30 23:57:40|1903.32|1896.02|1903.59|1896.29|1903.66|1896.36|1903.22|1895.92|8
1733011070000|2024-11-30 23:57:50|1903.58|1896.28|1903.77|1896.47|1904.11|1896.81|1903.58|1896.28|13
1733011080000|2024-11-30 23:58:00|1903.76|1896.46|1904.59|1897.29|1904.9|1897.6|1903.76|1896.46|36
1733011090000|2024-11-30 23:58:10|1904.53|1897.23|1903.91|1896.61|1904.53|1897.23|1903.59|1896.29|28
1733011100000|2024-11-30 23:58:20|1903.7|1896.4|1904.32|1897.02|1904.58|1897.28|1903.67|1896.37|27
1733011110000|2024-11-30 23:58:30|1904.4|1897.1|1904.07|1896.77|1904.46|1897.16|1904.07|1896.77|28
1733011120000|2024-11-30 23:58:40|1904.03|1896.73|1904.11|1896.81|1904.4|1897.1|1903.89|1896.59|24
1733011130000|2024-11-30 23:58:50|1904.38|1897.08|1904.26|1896.96|1904.41|1897.11|1903.66|1896.36|25
1733011140000|2024-11-30 23:59:00|1904.12|1896.82|1904.24|1896.94|1904.41|1897.11|1903.86|1896.56|25
1733011150000|2024-11-30 23:59:10|1904.26|1896.96|1903.65|1896.35|1904.26|1896.96|1903.32|1896.02|35
1733011160000|2024-11-30 23:59:20|1903.55|1896.25|1903.54|1896.24|1903.58|1896.28|1903.29|1895.99|28
1733011170000|2024-11-30 23:59:30|1903.49|1896.19|1903.82|1896.52|1903.85|1896.55|1903.3|1896|24
1733011180000|2024-11-30 23:59:40|1903.89|1896.59|1903.87|1896.57|1903.94|1896.64|1903.82|1896.52|28
1733011190000|2024-11-30 23:59:50|1903.84|1896.54|1904.42|1897.12|1904.42|1897.12|1903.65|1896.35|20
1733011200000|2024-12-01 00:00:00|1904.28|1896.98|1903.29|1895.99|1904.46|1897.16|1903.16|1895.86|25
1733011210000|2024-12-01 00:00:10|1903|1895.7|1901.64|1894.34|1903.07|1895.77|1901.64|1894.34|27
1733011220000|2024-12-01 00:00:20|1901.46|1894.16|1901.26|1893.96|1901.46|1894.16|1900.24|1892.94|31
1733011230000|2024-12-01 00:00:30|1901.35|1894.05|1900.07|1892.77|1901.47|1894.17|1900.03|1892.73|34
1733011240000|2024-12-01 00:00:40|1899.89|1892.59|1899.63|1892.33|1900.08|1892.78|1899.63|1892.33|24
1733011250000|2024-12-01 00:00:50|1899.64|1892.34|1899.45|1892.15|1899.67|1892.37|1899.23|1891.93|23
1733011260000|2024-12-01 00:01:00|1899.48|1892.18|1900.48|1893.18|1900.49|1893.19|1899.11|1891.81|32
1733011270000|2024-12-01 00:01:10|1900.46|1893.16|1899.37|1892.07|1900.49|1893.19|1899.22|1891.92|29
1733011280000|2024-12-01 00:01:20|1899.35|1892.05|1899.01|1891.71|1899.39|1892.09|1898.47|1891.17|27
1733011290000|2024-12-01 00:01:30|1898.66|1891.36|1897.84|1890.54|1898.66|1891.36|1897.84|1890.54|20
1733011300000|2024-12-01 00:01:40|1897.64|1890.34|1899.37|1892.07|1899.37|1892.07|1897.44|1890.14|30
1733011310000|2024-12-01 00:01:50|1899.42|1892.12|1898.62|1891.32|1899.76|1892.46|1898.62|1891.32|29
1733011320000|2024-12-01 00:02:00|1898.7|1891.4|1898.57|1891.27|1899.16|1891.86|1897.54|1890.24|34
1733011330000|2024-12-01 00:02:10|1898.52|1891.22|1899.65|1892.35|1899.93|1892.63|1898.41|1891.11|32
1733011340000|2024-12-01 00:02:20|1899.79|1892.49|1901.61|1894.31|1901.64|1894.34|1899.79|1892.49|32
1733011350000|2024-12-01 00:02:30|1901.62|1894.32|1902.46|1895.16|1902.51|1895.21|1901.61|1894.31|18
1733011360000|2024-12-01 00:02:40|1902.45|1895.15|1903.57|1896.27|1903.96|1896.66|1902.45|1895.15|32
1733011370000|2024-12-01 00:02:50|1903.59|1896.29|1904.63|1897.33|1904.64|1897.34|1903.51|1896.21|30
1733011380000|2024-12-01 00:03:00|1904.6|1897.3|1903.22|1895.92|1904.67|1897.37|1903.1|1895.8|33
1733011390000|2024-12-01 00:03:10|1903.25|1895.95|1902.87|1895.57|1903.25|1895.95|1902.45|1895.15|27
1733011400000|2024-12-01 00:03:20|1902.9|1895.6|1904.03|1896.73|1904.41|1897.11|1902.87|1895.57|32
1733011410000|2024-12-01 00:03:30|1904.18|1896.88|1905.54|1898.24|1905.54|1898.24|1903.89|1896.59|29
1733011420000|2024-12-01 00:03:40|1905.55|1898.25|1905.26|1897.96|1905.55|1898.25|1904.92|1897.62|22
1733011430000|2024-12-01 00:03:50|1905.27|1897.97|1905.47|1898.17|1905.5|1898.2|1905.27|1897.97|25
1733011440000|2024-12-01 00:04:00|1905.48|1898.18|1905.6|1898.3|1905.67|1898.37|1905.24|1897.94|22
1733011450000|2024-12-01 00:04:10|1905.66|1898.36|1905.92|1898.62|1906.41|1899.11|1905.66|1898.36|27
1733011460000|2024-12-01 00:04:20|1906.03|1898.73|1908.24|1900.94|1908.46|1901.16|1905.89|1898.59|37
1733011470000|2024-12-01 00:04:30|1908.26|1900.96|1907.49|1900.19|1908.39|1901.09|1907.47|1900.17|32
1733011480000|2024-12-01 00:04:40|1907.55|1900.25|1907.32|1900.02|1907.55|1900.25|1906.91|1899.61|25
1733011490000|2024-12-01 00:04:50|1907.34|1900.04|1907.46|1900.16|1907.46|1900.16|1906.88|1899.58|26
1733011500000|2024-12-01 00:05:00|1907.47|1900.17|1907.48|1900.18|1908.42|1901.12|1906.5|1899.2|33
1733011510000|2024-12-01 00:05:10|1907.37|1900.07|1906.15|1898.85|1907.37|1900.07|1905.98|1898.68|33
1733011520000|2024-12-01 00:05:20|1906.29|1898.99|1905.76|1898.46|1906.31|1899.01|1905.25|1897.95|27
1733011530000|2024-12-01 00:05:30|1906.02|1898.72|1904.43|1897.13|1906.28|1898.98|1904.07|1896.77|31
1733011540000|2024-12-01 00:05:40|1904.56|1897.26|1903.3|1896|1905.08|1897.78|1903.3|1896|39
1733011550000|2024-12-01 00:05:50|1903.54|1896.24|1903.56|1896.26|1904.1|1896.8|1903.28|1895.98|35
1733011560000|2024-12-01 00:06:00|1903.57|1896.27|1905.91|1898.61|1906.47|1899.17|1903.57|1896.27|32
1733011570000|2024-12-01 00:06:10|1906.15|1898.85|1906.72|1899.42|1906.73|1899.43|1906.15|1898.85|35
1733011580000|2024-12-01 00:06:20|1906.71|1899.41|1906.71|1899.41|1907.4|1900.1|1906.56|1899.26|35
1733011590000|2024-12-01 00:06:30|1906.73|1899.43|1906.01|1898.71|1906.86|1899.56|1906.01|1898.71|20
1733011600000|2024-12-01 00:06:40|1906.02|1898.72|1905.27|1897.97|1906.54|1899.24|1905.26|1897.96|29
1733011610000|2024-12-01 00:06:50|1905.26|1897.96|1905.07|1897.77|1905.5|1898.2|1905.07|1897.77|36
1733011620000|2024-12-01 00:07:00|1905.1|1897.8|1907.47|1900.17|1907.54|1900.24|1905.07|1897.77|34
1733011630000|2024-12-01 00:07:10|1907.54|1900.24|1905.75|1898.45|1907.54|1900.24|1905.45|1898.15|25
1733011640000|2024-12-01 00:07:20|1905.59|1898.29|1904.55|1897.25|1905.72|1898.42|1904.12|1896.82|35
1733011650000|2024-12-01 00:07:30|1904.91|1897.61|1905.48|1898.18|1905.92|1898.62|1904.91|1897.61|30
1733011660000|2024-12-01 00:07:40|1905.5|1898.2|1906.05|1898.75|1906.16|1898.86|1905.39|1898.09|29
1733011670000|2024-12-01 00:07:50|1905.66|1898.36|1905.26|1897.96|1905.83|1898.53|1905.24|1897.94|28
1733011680000|2024-12-01 00:08:00|1905.27|1897.97|1905.67|1898.37|1905.67|1898.37|1905.26|1897.96|35
1733011690000|2024-12-01 00:08:10|1905.65|1898.35|1906.05|1898.75|1906.53|1899.23|1905.65|1898.35|33
1733011700000|2024-12-01 00:08:20|1906.06|1898.76|1907.55|1900.25|1907.56|1900.26|1906.05|1898.75|31
1733011710000|2024-12-01 00:08:30|1907.61|1900.31|1908.5|1901.2|1908.56|1901.26|1907.61|1900.31|30
1733011720000|2024-12-01 00:08:40|1908.48|1901.18|1908.26|1900.96|1908.76|1901.46|1908.25|1900.95|22
1733011730000|2024-12-01 00:08:50|1908.27|1900.97|1907.78|1900.48|1908.28|1900.98|1907.51|1900.21|29
1733011740000|2024-12-01 00:09:00|1907.88|1900.58|1905.8|1898.5|1907.88|1900.58|1905.6|1898.3|35
1733011750000|2024-12-01 00:09:10|1905.71|1898.41|1905.66|1898.36|1905.71|1898.41|1905.26|1897.96|32
1733011760000|2024-12-01 00:09:20|1905.84|1898.54|1908.11|1900.81|1908.11|1900.81|1905.83|1898.53|32
1733011770000|2024-12-01 00:09:30|1908.07|1900.77|1907.73|1900.43|1908.07|1900.77|1906.74|1899.44|29
1733011780000|2024-12-01 00:09:40|1907.81|1900.51|1909.35|1902.05|1909.35|1902.05|1907.81|1900.51|28
1733011790000|2024-12-01 00:09:50|1909.33|1902.03|1910.7|1903.4|1910.81|1903.51|1909.33|1902.03|28
1733011800000|2024-12-01 00:10:00|1910.66|1903.36|1910.49|1903.19|1911.34|1904.04|1910.46|1903.16|21
1733011810000|2024-12-01 00:10:10|1910.32|1903.02|1910.4|1903.1|1911.26|1903.96|1909.61|1902.31|33
1733011820000|2024-12-01 00:10:20|1910.23|1902.93|1910.06|1902.76|1910.56|1903.26|1909.55|1902.25|31
1733011830000|2024-12-01 00:10:30|1910.22|1902.92|1911.27|1903.97|1911.35|1904.05|1910.04|1902.74|30
1733011840000|2024-12-01 00:10:40|1911.36|1904.06|1912.56|1905.26|1912.81|1905.51|1911.36|1904.06|28
1733011850000|2024-12-01 00:10:50|1912.4|1905.1|1910.11|1902.81|1912.4|1905.1|1910.11|1902.81|35
1733011860000|2024-12-01 00:11:00|1910.96|1903.66|1910.41|1903.11|1911.42|1904.12|1910.41|1903.11|26
1733011870000|2024-12-01 00:11:10|1910.61|1903.31|1910.26|1902.96|1910.62|1903.32|1909.48|1902.18|31
1733011880000|2024-12-01 00:11:20|1910.24|1902.94|1911.4|1904.1|1911.46|1904.16|1910.08|1902.78|34
1733011890000|2024-12-01 00:11:30|1911.41|1904.11|1911.48|1904.18|1911.48|1904.18|1910.93|1903.63|32
1733011900000|2024-12-01 00:11:40|1911.7|1904.4|1911.73|1904.43|1912.04|1904.74|1911.68|1904.38|25
1733011910000|2024-12-01 00:11:50|1911.68|1904.38|1911.25|1903.95|1911.71|1904.41|1911.09|1903.79|27
1733011920000|2024-12-01 00:12:00|1911.22|1903.92|1911.22|1903.92|1911.27|1903.97|1909.63|1902.33|29
1733011930000|2024-12-01 00:12:10|1911.26|1903.96|1909.66|1902.36|1911.35|1904.05|1909.66|1902.36|23
1733011940000|2024-12-01 00:12:20|1909.67|1902.37|1907.98|1900.68|1909.92|1902.62|1907.8|1900.5|26
1733011950000|2024-12-01 00:12:30|1907.99|1900.69|1907.4|1900.1|1907.99|1900.69|1907.28|1899.98|20
1733011960000|2024-12-01 00:12:40|1907.34|1900.04|1906.97|1899.67|1907.82|1900.52|1906.87|1899.57|24
1733011970000|2024-12-01 00:12:50|1906.98|1899.68|1908.01|1900.71|1908.01|1900.71|1906.63|1899.33|18
1733011980000|2024-12-01 00:13:00|1908.33|1901.03|1908.5|1901.2|1908.5|1901.2|1908.01|1900.71|24
1733011990000|2024-12-01 00:13:10|1908.51|1901.21|1908.39|1901.09|1908.85|1901.55|1907.88|1900.58|21
1733012000000|2024-12-01 00:13:20|1908.42|1901.12|1908.48|1901.18|1908.57|1901.27|1908.34|1901.04|19
1733012010000|2024-12-01 00:13:30|1908.35|1901.05|1907.12|1899.82|1908.35|1901.05|1906.85|1899.55|29
1733012020000|2024-12-01 00:13:40|1906.88|1899.58|1906.86|1899.56|1907.26|1899.96|1906.45|1899.15|13
1733012030000|2024-12-01 00:13:50|1907.25|1899.95|1907.25|1899.95|1907.29|1899.99|1906.86|1899.56|12
1733012040000|2024-12-01 00:14:00|1906.87|1899.57|1907.9|1900.6|1908.03|1900.73|1906.81|1899.51|22
1733012050000|2024-12-01 00:14:10|1907.91|1900.61|1909.57|1902.27|1909.57|1902.27|1907.91|1900.61|25
1733012060000|2024-12-01 00:14:20|1909.53|1902.23|1910.02|1902.72|1910.02|1902.72|1909|1901.7|34
1733012070000|2024-12-01 00:14:30|1909.91|1902.61|1910.71|1903.41|1910.89|1903.59|1909.91|1902.61|29
1733012080000|2024-12-01 00:14:40|1910.59|1903.29|1909.41|1902.11|1910.59|1903.29|1909.41|1902.11|30
1733012090000|2024-12-01 00:14:50|1909.47|1902.17|1911.31|1904.01|1911.31|1904.01|1909.42|1902.12|24
1733012100000|2024-12-01 00:15:00|1911.26|1903.96|1910.27|1902.97|1911.26|1903.96|1909.42|1902.12|32
1733012110000|2024-12-01 00:15:10|1910.1|1902.8|1909.31|1902.01|1910.29|1902.99|1908.84|1901.54|34
1733012120000|2024-12-01 00:15:20|1909.27|1901.97|1912.02|1904.72|1912.02|1904.72|1908.91|1901.61|30
1733012130000|2024-12-01 00:15:30|1911.89|1904.59|1911.7|1904.4|1912.77|1905.47|1911.41|1904.11|24
1733012140000|2024-12-01 00:15:40|1911.67|1904.37|1912.64|1905.34|1912.65|1905.35|1911.67|1904.37|35
1733012150000|2024-12-01 00:15:50|1912.63|1905.33|1912.62|1905.32|1913.12|1905.82|1912.43|1905.13|34
1733012160000|2024-12-01 00:16:00|1912.26|1904.96|1914.72|1907.42|1914.96|1907.66|1912.23|1904.93|29
1733012170000|2024-12-01 00:16:10|1914.77|1907.47|1914.32|1907.02|1914.87|1907.57|1914.28|1906.98|26
1733012180000|2024-12-01 00:16:20|1914.31|1907.01|1914.5|1907.2|1914.54|1907.24|1913.43|1906.13|31
1733012190000|2024-12-01 00:16:30|1914.49|1907.19|1913.7|1906.4|1914.84|1907.54|1913.57|1906.27|31
1733012200000|2024-12-01 00:16:40|1913.65|1906.35|1912.21|1904.91|1913.65|1906.35|1912.19|1904.89|34
1733012210000|2024-12-01 00:16:50|1912.19|1904.89|1912.58|1905.28|1913.37|1906.07|1912.15|1904.85|24
1733012220000|2024-12-01 00:17:00|1912.7|1905.4|1909.79|1902.49|1912.7|1905.4|1909.78|1902.48|36
1733012230000|2024-12-01 00:17:10|1909.34|1902.04|1907.93|1900.63|1909.34|1902.04|1907.78|1900.48|23
1733012240000|2024-12-01 00:17:20|1907.54|1900.24|1904.69|1897.39|1907.54|1900.24|1904.69|1897.39|31
1733012250000|2024-12-01 00:17:30|1904.5|1897.2|1904.5|1897.2|1904.5|1897.2|1903.05|1895.75|32
1733012260000|2024-12-01 00:17:40|1904.48|1897.18|1906.57|1899.27|1907.67|1900.37|1904.48|1897.18|28
1733012270000|2024-12-01 00:17:50|1906.67|1899.37|1906.04|1898.74|1906.7|1899.4|1905.43|1898.13|32
1733012280000|2024-12-01 00:18:00|1906.32|1899.02|1905.71|1898.41|1906.34|1899.04|1904.02|1896.72|39
1733012290000|2024-12-01 00:18:10|1906.02|1898.72|1905.04|1897.74|1906.34|1899.04|1903.81|1896.51|39
1733012300000|2024-12-01 00:18:20|1905.39|1898.09|1903.86|1896.56|1905.39|1898.09|1903.48|1896.18|38
1733012310000|2024-12-01 00:18:30|1904.19|1896.89|1905.05|1897.75|1905.05|1897.75|1903.62|1896.32|37
1733012320000|2024-12-01 00:18:40|1905.04|1897.74|1904.23|1896.93|1905.54|1898.24|1904.03|1896.73|39
1733012330000|2024-12-01 00:18:50|1904.04|1896.74|1906.29|1898.99|1906.37|1899.07|1904.04|1896.74|34
1733012340000|2024-12-01 00:19:00|1905.87|1898.57|1906.23|1898.93|1906.54|1899.24|1905.23|1897.93|38
1733012350000|2024-12-01 00:19:10|1906.48|1899.18|1907.45|1900.15|1907.45|1900.15|1906.48|1899.18|31
1733012360000|2024-12-01 00:19:20|1907.48|1900.18|1906.91|1899.61|1907.54|1900.24|1906.72|1899.42|34
1733012370000|2024-12-01 00:19:30|1907.47|1900.17|1909.49|1902.19|1909.61|1902.31|1907.47|1900.17|34
1733012380000|2024-12-01 00:19:40|1909.48|1902.18|1909.84|1902.54|1910.26|1902.96|1909.48|1902.18|34
1733012390000|2024-12-01 00:19:50|1909.94|1902.64|1909.91|1902.61|1910.08|1902.78|1908.03|1900.73|36
1733012400000|2024-12-01 00:20:00|1909.89|1902.59|1911.95|1904.65|1912.14|1904.84|1909.89|1902.59|34
1733012410000|2024-12-01 00:20:10|1911.76|1904.46|1910.41|1903.11|1911.76|1904.46|1910.13|1902.83|38
1733012420000|2024-12-01 00:20:20|1910.27|1902.97|1909.64|1902.34|1910.27|1902.97|1908.78|1901.48|35
1733012430000|2024-12-01 00:20:30|1909.65|1902.35|1910.47|1903.17|1910.59|1903.29|1909.48|1902.18|33
1733012440000|2024-12-01 00:20:40|1910.62|1903.32|1910.61|1903.31|1911.67|1904.37|1910.31|1903.01|34
1733012450000|2024-12-01 00:20:50|1910.67|1903.37|1911.26|1903.96|1911.46|1904.16|1910.32|1903.02|32
1733012460000|2024-12-01 00:21:00|1911.37|1904.07|1911.9|1904.6|1912.35|1905.05|1911.02|1903.72|37
1733012470000|2024-12-01 00:21:10|1911.59|1904.29|1912.21|1904.91|1913.15|1905.85|1911.59|1904.29|35
1733012480000|2024-12-01 00:21:20|1912.2|1904.9|1910.15|1902.85|1912.27|1904.97|1910.15|1902.85|30
1733012490000|2024-12-01 00:21:30|1909.9|1902.6|1907.65|1900.35|1909.9|1902.6|1907.48|1900.18|33
1733012500000|2024-12-01 00:21:40|1907.48|1900.18|1907.12|1899.82|1908.27|1900.97|1906.9|1899.6|30
1733012510000|2024-12-01 00:21:50|1907.11|1899.81|1906.91|1899.61|1907.27|1899.97|1906.54|1899.24|23
1733012520000|2024-12-01 00:22:00|1906.92|1899.62|1903.57|1896.27|1906.92|1899.62|1903.12|1895.82|36
1733012530000|2024-12-01 00:22:10|1903.62|1896.32|1902.83|1895.53|1903.62|1896.32|1902.73|1895.43|30
1733012540000|2024-12-01 00:22:20|1902.7|1895.4|1905.31|1898.01|1905.78|1898.48|1902.62|1895.32|23
1733012550000|2024-12-01 00:22:30|1904.91|1897.61|1905.34|1898.04|1905.66|1898.36|1904.42|1897.12|34
1733012560000|2024-12-01 00:22:40|1905.28|1897.98|1906.91|1899.61|1906.91|1899.61|1905.28|1897.98|22
1733012570000|2024-12-01 00:22:50|1906.69|1899.39|1906.91|1899.61|1907.49|1900.19|1906.65|1899.35|25
1733012580000|2024-12-01 00:23:00|1906.92|1899.62|1905.4|1898.1|1906.92|1899.62|1905.36|1898.06|34
1733012590000|2024-12-01 00:23:10|1905.55|1898.25|1904.79|1897.49|1905.99|1898.69|1904.79|1897.49|33
1733012600000|2024-12-01 00:23:20|1905.04|1897.74|1905.49|1898.19|1905.54|1898.24|1904.79|1897.49|30
1733012610000|2024-12-01 00:23:30|1905.05|1897.75|1903.89|1896.59|1905.37|1898.07|1903.26|1895.96|31
1733012620000|2024-12-01 00:23:40|1904.33|1897.03|1903.41|1896.11|1904.64|1897.34|1903.35|1896.05|31
1733012630000|2024-12-01 00:23:50|1903.45|1896.15|1905.47|1898.17|1905.85|1898.55|1903.45|1896.15|32
1733012640000|2024-12-01 00:24:00|1905.36|1898.06|1905.24|1897.94|1906.14|1898.84|1905.24|1897.94|33
1733012650000|2024-12-01 00:24:10|1905.31|1898.01|1906.12|1898.82|1907.24|1899.94|1904.97|1897.67|31
1733012660000|2024-12-01 00:24:20|1906.22|1898.92|1906.67|1899.37|1907.05|1899.75|1905.49|1898.19|28
1733012670000|2024-12-01 00:24:30|1906.66|1899.36|1906.24|1898.94|1906.66|1899.36|1905.45|1898.15|39
1733012680000|2024-12-01 00:24:40|1906.25|1898.95|1908.79|1901.49|1908.79|1901.49|1906.25|1898.95|30
1733012690000|2024-12-01 00:24:50|1908.59|1901.29|1911.58|1904.28|1911.59|1904.29|1908.47|1901.17|24
1733012700000|2024-12-01 00:25:00|1911.46|1904.16|1910.48|1903.18|1912.05|1904.75|1910.48|1903.18|34
1733012710000|2024-12-01 00:25:10|1910.29|1902.99|1912.41|1905.11|1913.13|1905.83|1910.29|1902.99|30
1733012720000|2024-12-01 00:25:20|1912.42|1905.12|1913.67|1906.37|1913.67|1906.37|1912.32|1905.02|28
1733012730000|2024-12-01 00:25:30|1913.68|1906.38|1913.4|1906.1|1913.68|1906.38|1912.97|1905.67|28
1733012740000|2024-12-01 00:25:40|1913.3|1906|1913.29|1905.99|1913.33|1906.03|1912.85|1905.55|33
1733012750000|2024-12-01 00:25:50|1913.28|1905.98|1912.71|1905.41|1913.31|1906.01|1912.49|1905.19|27
1733012760000|2024-12-01 00:26:00|1912.75|1905.45|1912.05|1904.75|1912.86|1905.56|1911.87|1904.57|27
1733012770000|2024-12-01 00:26:10|1912.14|1904.84|1910.59|1903.29|1912.27|1904.97|1910.14|1902.84|29
1733012780000|2024-12-01 00:26:20|1910.82|1903.52|1910.87|1903.57|1911.49|1904.19|1910.47|1903.17|32
1733012790000|2024-12-01 00:26:30|1910.9|1903.6|1911.01|1903.71|1911.65|1904.35|1910.87|1903.57|18
1733012800000|2024-12-01 00:26:40|1911.24|1903.94|1910.92|1903.62|1911.7|1904.4|1910.88|1903.58|24
1733012810000|2024-12-01 00:26:50|1910.86|1903.56|1908.97|1901.67|1910.86|1903.56|1908.85|1901.55|20
1733012820000|2024-12-01 00:27:00|1908.92|1901.62|1906.73|1899.43|1909.3|1902|1906.71|1899.41|36
1733012830000|2024-12-01 00:27:10|1906.71|1899.41|1907.57|1900.27|1907.59|1900.29|1906.71|1899.41|31
1733012840000|2024-12-01 00:27:20|1907.61|1900.31|1909.27|1901.97|1909.46|1902.16|1907.61|1900.31|31
1733012850000|2024-12-01 00:27:30|1909.05|1901.75|1910.34|1903.04|1910.34|1903.04|1908.49|1901.19|21
1733012860000|2024-12-01 00:27:40|1910.33|1903.03|1911.33|1904.03|1911.34|1904.04|1910.31|1903.01|34
1733012870000|2024-12-01 00:27:50|1911.05|1903.75|1910.3|1903|1911.36|1904.06|1910.22|1902.92|30
1733012880000|2024-12-01 00:28:00|1910.32|1903.02|1910.45|1903.15|1910.62|1903.32|1910.1|1902.8|30
1733012890000|2024-12-01 00:28:10|1910.47|1903.17|1910.68|1903.38|1910.68|1903.38|1909.82|1902.52|36
1733012900000|2024-12-01 00:28:20|1910.67|1903.37|1911.38|1904.08|1911.58|1904.28|1910.48|1903.18|28
1733012910000|2024-12-01 00:28:30|1911.15|1903.85|1910.19|1902.89|1911.37|1904.07|1909.4|1902.1|32
1733012920000|2024-12-01 00:28:40|1910.16|1902.86|1910.13|1902.83|1910.16|1902.86|1909.32|1902.02|34
1733012930000|2024-12-01 00:28:50|1910.15|1902.85|1909.29|1901.99|1910.16|1902.86|1909.29|1901.99|32
1733012940000|2024-12-01 00:29:00|1909.28|1901.98|1907.12|1899.82|1909.28|1901.98|1906.75|1899.45|32
1733012950000|2024-12-01 00:29:10|1907.14|1899.84|1907.09|1899.79|1907.72|1900.42|1906.34|1899.04|34
1733012960000|2024-12-01 00:29:20|1907.08|1899.78|1907.6|1900.3|1907.72|1900.42|1907.02|1899.72|32
1733012970000|2024-12-01 00:29:30|1907.55|1900.25|1907.14|1899.84|1908.06|1900.76|1906.59|1899.29|31
1733012980000|2024-12-01 00:29:40|1907.1|1899.8|1908.01|1900.71|1908.39|1901.09|1907.09|1899.79|34
1733012990000|2024-12-01 00:29:50|1908|1900.7|1908.15|1900.85|1908.21|1900.91|1907.19|1899.89|30
1733013000000|2024-12-01 00:30:00|1908.18|1900.88|1907.05|1899.75|1908.76|1901.46|1906.51|1899.21|35
1733013010000|2024-12-01 00:30:10|1907.08|1899.78|1908.08|1900.78|1908.26|1900.96|1907.04|1899.74|33
1733013020000|2024-12-01 00:30:20|1908.09|1900.79|1908.12|1900.82|1908.26|1900.96|1907.18|1899.88|29
1733013030000|2024-12-01 00:30:30|1908.14|1900.84|1907.19|1899.89|1908.14|1900.84|1906.41|1899.11|34
1733013040000|2024-12-01 00:30:40|1907.21|1899.91|1907.2|1899.9|1907.64|1900.34|1907.19|1899.89|20
1733013050000|2024-12-01 00:30:50|1907.14|1899.84|1907.22|1899.92|1907.26|1899.96|1907.06|1899.76|25
1733013060000|2024-12-01 00:31:00|1907.24|1899.94|1905.58|1898.28|1907.26|1899.96|1905.24|1897.94|35
1733013070000|2024-12-01 00:31:10|1905.55|1898.25|1906.25|1898.95|1906.39|1899.09|1905.55|1898.25|25
1733013080000|2024-12-01 00:31:20|1906.37|1899.07|1906.22|1898.92|1907.24|1899.94|1906.22|1898.92|33
1733013090000|2024-12-01 00:31:30|1906.27|1898.97|1907.4|1900.1|1907.64|1900.34|1906.22|1898.92|23
1733013100000|2024-12-01 00:31:40|1907.44|1900.14|1908.44|1901.14|1908.64|1901.34|1907.44|1900.14|26
1733013110000|2024-12-01 00:31:50|1908.45|1901.15|1908.05|1900.75|1908.45|1901.15|1908.04|1900.74|25
1733013120000|2024-12-01 00:32:00|1908.08|1900.78|1905.23|1897.93|1908.08|1900.78|1904.2|1896.9|37
1733013130000|2024-12-01 00:32:10|1905.41|1898.11|1905.06|1897.76|1905.84|1898.54|1905.06|1897.76|35
1733013140000|2024-12-01 00:32:20|1905.13|1897.83|1905.55|1898.25|1905.82|1898.52|1905.12|1897.82|34
1733013150000|2024-12-01 00:32:30|1905.27|1897.97|1905.57|1898.27|1905.58|1898.28|1904.17|1896.87|37
1733013160000|2024-12-01 00:32:40|1905.27|1897.97|1906.06|1898.76|1906.33|1899.03|1905.2|1897.9|30
1733013170000|2024-12-01 00:32:50|1906.04|1898.74|1905.21|1897.91|1906.2|1898.9|1905.09|1897.79|32
1733013180000|2024-12-01 00:33:00|1905.22|1897.92|1905.09|1897.79|1905.87|1898.57|1904.78|1897.48|38
1733013190000|2024-12-01 00:33:10|1905.1|1897.8|1904.32|1897.02|1905.62|1898.32|1904.32|1897.02|34
1733013200000|2024-12-01 00:33:20|1904.33|1897.03|1905.34|1898.04|1905.39|1898.09|1904.21|1896.91|32
1733013210000|2024-12-01 00:33:30|1905.37|1898.07|1907.08|1899.78|1907.17|1899.87|1905.37|1898.07|34
1733013220000|2024-12-01 00:33:40|1907.09|1899.79|1907|1899.7|1907.27|1899.97|1906.94|1899.64|35
1733013230000|2024-12-01 00:33:50|1906.77|1899.47|1905.25|1897.95|1906.77|1899.47|1905.2|1897.9|29
1733013240000|2024-12-01 00:34:00|1905.22|1897.92|1906.14|1898.84|1906.24|1898.94|1905.2|1897.9|34
1733013250000|2024-12-01 00:34:10|1906.07|1898.77|1905.2|1897.9|1906.2|1898.9|1904.95|1897.65|37
1733013260000|2024-12-01 00:34:20|1905.22|1897.92|1904.9|1897.6|1905.51|1898.21|1904.9|1897.6|27
1733013270000|2024-12-01 00:34:30|1905.08|1897.78|1905.39|1898.09|1905.63|1898.33|1905.08|1897.78|36
1733013280000|2024-12-01 00:34:40|1905.45|1898.15|1905.2|1897.9|1905.49|1898.19|1904.87|1897.57|32
1733013290000|2024-12-01 00:34:50|1905.22|1897.92|1905.14|1897.84|1905.24|1897.94|1904.87|1897.57|36
1733013300000|2024-12-01 00:35:00|1905.04|1897.74|1902.58|1895.28|1905.17|1897.87|1902.07|1894.77|35
1733013310000|2024-12-01 00:35:10|1902.92|1895.62|1902.55|1895.25|1903.22|1895.92|1902.1|1894.8|35
1733013320000|2024-12-01 00:35:20|1902.48|1895.18|1904.03|1896.73|1904.17|1896.87|1902.48|1895.18|37
1733013330000|2024-12-01 00:35:30|1904.29|1896.99|1905.39|1898.09|1905.64|1898.34|1904.29|1896.99|32
1733013340000|2024-12-01 00:35:40|1905.55|1898.25|1903.39|1896.09|1905.65|1898.35|1903.31|1896.01|36
1733013350000|2024-12-01 00:35:50|1903.38|1896.08|1903.24|1895.94|1903.87|1896.57|1903.2|1895.9|38
1733013360000|2024-12-01 00:36:00|1903.2|1895.9|1900.37|1893.07|1903.2|1895.9|1900.26|1892.96|31
1733013370000|2024-12-01 00:36:10|1900.41|1893.11|1900.95|1893.65|1901.43|1894.13|1900.26|1892.96|35
1733013380000|2024-12-01 00:36:20|1901.13|1893.83|1899.2|1891.9|1901.22|1893.92|1899.2|1891.9|37
1733013390000|2024-12-01 00:36:30|1899.26|1891.96|1898.99|1891.69|1899.53|1892.23|1898.2|1890.9|28
1733013400000|2024-12-01 00:36:40|1899.36|1892.06|1899.52|1892.22|1899.87|1892.57|1899.02|1891.72|36
1733013410000|2024-12-01 00:36:50|1899.66|1892.36|1898.96|1891.66|1899.66|1892.36|1898.26|1890.96|36
1733013420000|2024-12-01 00:37:00|1898.87|1891.57|1899.74|1892.44|1900.17|1892.87|1898.87|1891.57|37
1733013430000|2024-12-01 00:37:10|1899.7|1892.4|1899.05|1891.75|1900.66|1893.36|1899.04|1891.74|35
1733013440000|2024-12-01 00:37:20|1899.03|1891.73|1898.25|1890.95|1899.23|1891.93|1897.9|1890.6|37
1733013450000|2024-12-01 00:37:30|1898.04|1890.74|1897.08|1889.78|1898.24|1890.94|1897|1889.7|34
1733013460000|2024-12-01 00:37:40|1897.05|1889.75|1896.5|1889.2|1897.05|1889.75|1896.13|1888.83|30
1733013470000|2024-12-01 00:37:50|1896.12|1888.82|1896.47|1889.17|1897.25|1889.95|1895.58|1888.28|35
1733013480000|2024-12-01 00:38:00|1896.41|1889.11|1895.51|1888.21|1896.57|1889.27|1895.34|1888.04|38
1733013490000|2024-12-01 00:38:10|1895.64|1888.34|1895.11|1887.81|1895.9|1888.6|1894.93|1887.63|28
1733013500000|2024-12-01 00:38:20|1895.32|1888.02|1895.13|1887.83|1895.68|1888.38|1895.12|1887.82|21
1733013510000|2024-12-01 00:38:30|1895.44|1888.14|1893.22|1885.92|1895.44|1888.14|1893.22|1885.92|38
1733013520000|2024-12-01 00:38:40|1893.23|1885.93|1893.65|1886.35|1893.88|1886.58|1893.04|1885.74|31
1733013530000|2024-12-01 00:38:50|1893.67|1886.37|1893.99|1886.69|1894.06|1886.76|1893.36|1886.06|30
1733013540000|2024-12-01 00:39:00|1894|1886.7|1894|1886.7|1894.23|1886.93|1893.05|1885.75|34
1733013550000|2024-12-01 00:39:10|1894.23|1886.93|1895.08|1887.78|1895.09|1887.79|1893.67|1886.37|33
1733013560000|2024-12-01 00:39:20|1895.25|1887.95|1894.88|1887.58|1896.11|1888.81|1894.74|1887.44|36
1733013570000|2024-12-01 00:39:30|1895.22|1887.92|1894.23|1886.93|1895.4|1888.1|1894.17|1886.87|34
1733013580000|2024-12-01 00:39:40|1894.76|1887.46|1895.11|1887.81|1895.42|1888.12|1894.59|1887.29|35
1733013590000|2024-12-01 00:39:50|1895|1887.7|1894.66|1887.36|1895.42|1888.12|1894.65|1887.35|36
1733013600000|2024-12-01 00:40:00|1894.7|1887.4|1896.44|1889.14|1896.57|1889.27|1894.7|1887.4|29
1733013610000|2024-12-01 00:40:10|1896.19|1888.89|1893.96|1886.66|1896.28|1888.98|1893.66|1886.36|34
1733013620000|2024-12-01 00:40:20|1894.15|1886.85|1893.55|1886.25|1894.15|1886.85|1893.54|1886.24|23
1733013630000|2024-12-01 00:40:30|1893.54|1886.24|1893.4|1886.1|1893.54|1886.24|1893.01|1885.71|32
1733013640000|2024-12-01 00:40:40|1893.05|1885.75|1892.48|1885.18|1893.38|1886.08|1892.48|1885.18|24
1733013650000|2024-12-01 00:40:50|1892.63|1885.33|1892.48|1885.18|1893.05|1885.75|1892.13|1884.83|29
1733013660000|2024-12-01 00:41:00|1892.43|1885.13|1891.19|1883.89|1892.6|1885.3|1890.48|1883.18|34
1733013670000|2024-12-01 00:41:10|1890.98|1883.68|1892.1|1884.8|1892.46|1885.16|1890.98|1883.68|38
1733013680000|2024-12-01 00:41:20|1891.91|1884.61|1889.65|1882.35|1891.91|1884.61|1889.35|1882.05|35
1733013690000|2024-12-01 00:41:30|1889.62|1882.32|1889.7|1882.4|1890.65|1883.35|1889.62|1882.32|33
1733013700000|2024-12-01 00:41:40|1889.71|1882.41|1887.29|1879.99|1889.71|1882.41|1886.59|1879.29|38
1733013710000|2024-12-01 00:41:50|1887.35|1880.05|1886.67|1879.37|1887.4|1880.1|1886.59|1879.29|26
1733013720000|2024-12-01 00:42:00|1886.61|1879.31|1887.04|1879.74|1887.04|1879.74|1886.01|1878.71|31
1733013730000|2024-12-01 00:42:10|1887.2|1879.9|1886.25|1878.95|1887.54|1880.24|1886.03|1878.73|32
1733013740000|2024-12-01 00:42:20|1886.26|1878.96|1886.76|1879.46|1886.76|1879.46|1886.08|1878.78|25
1733013750000|2024-12-01 00:42:30|1886.86|1879.56|1887.39|1880.09|1887.44|1880.14|1886.58|1879.28|27
1733013760000|2024-12-01 00:42:40|1887.3|1880|1887.44|1880.14|1887.44|1880.14|1886.31|1879.01|32
1733013770000|2024-12-01 00:42:50|1887.56|1880.26|1887.14|1879.84|1887.85|1880.55|1887.14|1879.84|32
1733013780000|2024-12-01 00:43:00|1887.15|1879.85|1886.06|1878.76|1887.47|1880.17|1885.8|1878.5|34
1733013790000|2024-12-01 00:43:10|1885.93|1878.63|1885.34|1878.04|1886.1|1878.8|1885.34|1878.04|23
1733013800000|2024-12-01 00:43:20|1885.33|1878.03|1884.38|1877.08|1885.33|1878.03|1884.26|1876.96|30
1733013810000|2024-12-01 00:43:30|1884.45|1877.15|1883.42|1876.12|1885.19|1877.89|1883.41|1876.11|31
1733013820000|2024-12-01 00:43:40|1883.17|1875.87|1882.58|1875.28|1883.62|1876.32|1882.3|1875|28
1733013830000|2024-12-01 00:43:50|1882.45|1875.15|1882.36|1875.06|1883.27|1875.97|1882.29|1874.99|32
1733013840000|2024-12-01 00:44:00|1882.41|1875.11|1880.4|1873.1|1882.41|1875.11|1880.21|1872.91|36
1733013850000|2024-12-01 00:44:10|1880.44|1873.14|1879.3|1872|1880.57|1873.27|1879.3|1872|37
1733013860000|2024-12-01 00:44:20|1879.35|1872.05|1879.66|1872.36|1879.66|1872.36|1879.23|1871.93|30
1733013870000|2024-12-01 00:44:30|1880.43|1873.13|1881.89|1874.59|1882.21|1874.91|1879.67|1872.37|36
1733013880000|2024-12-01 00:44:40|1882.08|1874.78|1882.42|1875.12|1882.96|1875.66|1881.53|1874.23|35
1733013890000|2024-12-01 00:44:50|1882.41|1875.11|1882.48|1875.18|1882.71|1875.41|1882.31|1875.01|31
1733013900000|2024-12-01 00:45:00|1882.47|1875.17|1883.26|1875.96|1884.07|1876.77|1882.47|1875.17|39
1733013910000|2024-12-01 00:45:10|1883.33|1876.03|1883.52|1876.22|1884.6|1877.3|1883.11|1875.81|38
1733013920000|2024-12-01 00:45:20|1884.03|1876.73|1885.39|1878.09|1885.46|1878.16|1883.79|1876.49|34
1733013930000|2024-12-01 00:45:30|1885.4|1878.1|1886.62|1879.32|1887.47|1880.17|1885.27|1877.97|33
1733013940000|2024-12-01 00:45:40|1886.56|1879.26|1884.16|1876.86|1887.25|1879.95|1884.16|1876.86|38
1733013950000|2024-12-01 00:45:50|1883.58|1876.28|1884.53|1877.23|1885.23|1877.93|1883.21|1875.91|36
1733013960000|2024-12-01 00:46:00|1884.4|1877.1|1883.57|1876.27|1884.65|1877.35|1882.59|1875.29|37
1733013970000|2024-12-01 00:46:10|1883.42|1876.12|1881.22|1873.92|1883.42|1876.12|1881.12|1873.82|33
1733013980000|2024-12-01 00:46:20|1881.12|1873.82|1881.52|1874.22|1882.7|1875.4|1880.54|1873.24|33
1733013990000|2024-12-01 00:46:30|1881.5|1874.2|1880.15|1872.85|1881.75|1874.45|1879.92|1872.62|38
1733014000000|2024-12-01 00:46:40|1880.4|1873.1|1879.33|1872.03|1880.4|1873.1|1878.89|1871.59|32
1733014010000|2024-12-01 00:46:50|1879.49|1872.19|1879.84|1872.54|1880.46|1873.16|1879.37|1872.07|34
1733014020000|2024-12-01 00:47:00|1879.92|1872.62|1882.35|1875.05|1882.71|1875.41|1879.92|1872.62|32
1733014030000|2024-12-01 00:47:10|1882.17|1874.87|1881.96|1874.66|1883.55|1876.25|1880.82|1873.52|38
1733014040000|2024-12-01 00:47:20|1881.71|1874.41|1880.35|1873.05|1883.06|1875.76|1880.35|1873.05|36
1733014050000|2024-12-01 00:47:30|1880.52|1873.22|1880.45|1873.15|1880.55|1873.25|1879.14|1871.84|38
1733014060000|2024-12-01 00:47:40|1880.47|1873.17|1879.58|1872.28|1881.35|1874.05|1879.41|1872.11|35
1733014070000|2024-12-01 00:47:50|1879.59|1872.29|1878.35|1871.05|1879.6|1872.3|1878.34|1871.04|35
1733014080000|2024-12-01 00:48:00|1878.34|1871.04|1880.02|1872.72|1880.71|1873.41|1878.34|1871.04|38
1733014090000|2024-12-01 00:48:10|1880.04|1872.74|1881.36|1874.06|1882.02|1874.72|1879.51|1872.21|36
1733014100000|2024-12-01 00:48:20|1880.6|1873.3|1879.67|1872.37|1880.6|1873.3|1879.64|1872.34|36
1733014110000|2024-12-01 00:48:30|1879.53|1872.23|1878.07|1870.77|1879.64|1872.34|1876.64|1869.34|37
1733014120000|2024-12-01 00:48:40|1878.32|1871.02|1878.53|1871.23|1879.22|1871.92|1878.32|1871.02|37
1733014130000|2024-12-01 00:48:50|1878.54|1871.24|1880.89|1873.59|1881.07|1873.77|1878.54|1871.24|40
1733014140000|2024-12-01 00:49:00|1880.82|1873.52|1880.59|1873.29|1881.28|1873.98|1880.18|1872.88|33
1733014150000|2024-12-01 00:49:10|1880.48|1873.18|1879.56|1872.26|1880.48|1873.18|1878.47|1871.17|37
1733014160000|2024-12-01 00:49:20|1880.08|1872.78|1879.1|1871.8|1880.34|1873.04|1878.23|1870.93|38
1733014170000|2024-12-01 00:49:30|1879.36|1872.06|1881.58|1874.28|1881.75|1874.45|1879.36|1872.06|37
1733014180000|2024-12-01 00:49:40|1881.34|1874.04|1881.32|1874.02|1881.73|1874.43|1880.46|1873.16|38
1733014190000|2024-12-01 00:49:50|1881.35|1874.05|1881.51|1874.21|1882.25|1874.95|1881.06|1873.76|37
1733014200000|2024-12-01 00:50:00|1881.49|1874.19|1879.14|1871.84|1881.72|1874.42|1879.14|1871.84|33
1733014210000|2024-12-01 00:50:10|1879.35|1872.05|1878.49|1871.19|1879.35|1872.05|1878.08|1870.78|33
1733014220000|2024-12-01 00:50:20|1878.36|1871.06|1878.41|1871.11|1878.76|1871.46|1877.65|1870.35|33
1733014230000|2024-12-01 00:50:30|1878.17|1870.87|1877.42|1870.12|1878.18|1870.88|1877.12|1869.82|38
1733014240000|2024-12-01 00:50:40|1877.43|1870.13|1877.83|1870.53|1878.77|1871.47|1876.84|1869.54|36
1733014250000|2024-12-01 00:50:50|1877.81|1870.51|1879.05|1871.75|1879.34|1872.04|1877.4|1870.1|38
1733014260000|2024-12-01 00:51:00|1879.33|1872.03|1878.46|1871.16|1879.36|1872.06|1877.36|1870.06|34
1733014270000|2024-12-01 00:51:10|1878.47|1871.17|1877.79|1870.49|1879.04|1871.74|1877.49|1870.19|37
1733014280000|2024-12-01 00:51:20|1877.83|1870.53|1878.69|1871.39|1878.93|1871.63|1877.52|1870.22|37
1733014290000|2024-12-01 00:51:30|1878.79|1871.49|1877.67|1870.37|1878.79|1871.49|1876.66|1869.36|37
1733014300000|2024-12-01 00:51:40|1877.66|1870.36|1877.34|1870.04|1878.1|1870.8|1876.95|1869.65|33
1733014310000|2024-12-01 00:51:50|1877.56|1870.26|1876.88|1869.58|1878.07|1870.77|1876.88|1869.58|33
1733014320000|2024-12-01 00:52:00|1876.89|1869.59|1873.3|1866|1877.28|1869.98|1873.26|1865.96|38
1733014330000|2024-12-01 00:52:10|1873.05|1865.75|1872.91|1865.61|1874.32|1867.02|1872.7|1865.4|39
1733014340000|2024-12-01 00:52:20|1873.15|1865.85|1874.84|1867.54|1875.2|1867.9|1872.82|1865.52|38
1733014350000|2024-12-01 00:52:30|1874.81|1867.51|1875.31|1868.01|1875.48|1868.18|1874.33|1867.03|35
1733014360000|2024-12-01 00:52:40|1875.23|1867.93|1877.58|1870.28|1877.69|1870.39|1875.23|1867.93|36
1733014370000|2024-12-01 00:52:50|1877.66|1870.36|1877.1|1869.8|1877.8|1870.5|1876.66|1869.36|38
1733014380000|2024-12-01 00:53:00|1877.05|1869.75|1878.4|1871.1|1878.45|1871.15|1877.05|1869.75|32
1733014390000|2024-12-01 00:53:10|1878.37|1871.07|1879.57|1872.27|1879.57|1872.27|1878.26|1870.96|33
1733014400000|2024-12-01 00:53:20|1879.42|1872.12|1880.21|1872.91|1880.21|1872.91|1878.5|1871.2|36
1733014410000|2024-12-01 00:53:30|1880.2|1872.9|1883.23|1875.93|1884.33|1877.03|1880.2|1872.9|33
1733014420000|2024-12-01 00:53:40|1882.78|1875.48|1882.67|1875.37|1883.05|1875.75|1882.4|1875.1|36
1733014430000|2024-12-01 00:53:50|1882.66|1875.36|1882.39|1875.09|1883.17|1875.87|1881.61|1874.31|35
1733014440000|2024-12-01 00:54:00|1882.33|1875.03|1881.58|1874.28|1882.45|1875.15|1881.11|1873.81|34
1733014450000|2024-12-01 00:54:10|1881.12|1873.82|1881.12|1873.82|1881.36|1874.06|1880.37|1873.07|37
1733014460000|2024-12-01 00:54:20|1880.78|1873.48|1881.14|1873.84|1881.59|1874.29|1880.69|1873.39|32
1733014470000|2024-12-01 00:54:30|1881.12|1873.82|1880.68|1873.38|1881.18|1873.88|1880.03|1872.73|34
1733014480000|2024-12-01 00:54:40|1880.37|1873.07|1880.87|1873.57|1880.95|1873.65|1879.3|1872|36
1733014490000|2024-12-01 00:54:50|1880.9|1873.6|1880|1872.7|1880.9|1873.6|1880|1872.7|29
1733014500000|2024-12-01 00:55:00|1879.67|1872.37|1878.38|1871.08|1880.12|1872.82|1878.35|1871.05|30
1733014510000|2024-12-01 00:55:10|1878.32|1871.02|1875.67|1868.37|1878.32|1871.02|1875.56|1868.26|29
1733014520000|2024-12-01 00:55:20|1875.66|1868.36|1874.23|1866.93|1875.67|1868.37|1873.98|1866.68|38
1733014530000|2024-12-01 00:55:30|1874.24|1866.94|1875.24|1867.94|1875.53|1868.23|1874.03|1866.73|35
1733014540000|2024-12-01 00:55:40|1875.23|1867.93|1875.33|1868.03|1875.51|1868.21|1874.61|1867.31|37
1733014550000|2024-12-01 00:55:50|1875.22|1867.92|1876.83|1869.53|1876.84|1869.54|1875.19|1867.89|38
1733014560000|2024-12-01 00:56:00|1876.74|1869.44|1876.56|1869.26|1877.65|1870.35|1875.78|1868.48|38
1733014570000|2024-12-01 00:56:10|1876.46|1869.16|1877.33|1870.03|1877.47|1870.17|1876.37|1869.07|34
1733014580000|2024-12-01 00:56:20|1877.36|1870.06|1876.42|1869.12|1877.66|1870.36|1876.32|1869.02|35
1733014590000|2024-12-01 00:56:30|1876.4|1869.1|1876.09|1868.79|1876.56|1869.26|1875.38|1868.08|33
1733014600000|2024-12-01 00:56:40|1875.88|1868.58|1876.36|1869.06|1876.36|1869.06|1875.39|1868.09|36
1733014610000|2024-12-01 00:56:50|1876.31|1869.01|1876.07|1868.77|1876.31|1869.01|1875.22|1867.92|38
1733014620000|2024-12-01 00:57:00|1876.1|1868.8|1872.64|1865.34|1876.25|1868.95|1872.64|1865.34|37
1733014630000|2024-12-01 00:57:10|1872.65|1865.35|1873.1|1865.8|1873.1|1865.8|1871.5|1864.2|33
1733014640000|2024-12-01 00:57:20|1873.21|1865.91|1873.83|1866.53|1873.83|1866.53|1872.4|1865.1|36
1733014650000|2024-12-01 00:57:30|1873.71|1866.41|1872.32|1865.02|1875.13|1867.83|1872.12|1864.82|38
1733014660000|2024-12-01 00:57:40|1872.34|1865.04|1873.64|1866.34|1873.77|1866.47|1872.26|1864.96|30
1733014670000|2024-12-01 00:57:50|1873.68|1866.38|1873.51|1866.21|1873.78|1866.48|1872.88|1865.58|39
1733014680000|2024-12-01 00:58:00|1873.47|1866.17|1873.44|1866.14|1875.34|1868.04|1873.25|1865.95|36
1733014690000|2024-12-01 00:58:10|1873.59|1866.29|1872.41|1865.11|1875.13|1867.83|1872.25|1864.95|39
1733014700000|2024-12-01 00:58:20|1872.38|1865.08|1871.93|1864.63|1872.41|1865.11|1871.44|1864.14|38
1733014710000|2024-12-01 00:58:30|1871.87|1864.57|1871.37|1864.07|1872.03|1864.73|1871.36|1864.06|33
1733014720000|2024-12-01 00:58:40|1871.36|1864.06|1871.25|1863.95|1871.62|1864.32|1870.94|1863.64|33
1733014730000|2024-12-01 00:58:50|1871.46|1864.16|1871.23|1863.93|1871.68|1864.38|1871.21|1863.91|38
1733014740000|2024-12-01 00:59:00|1871.2|1863.9|1870.6|1863.3|1871.2|1863.9|1870.39|1863.09|39
1733014750000|2024-12-01 00:59:10|1870.68|1863.38|1870.87|1863.57|1870.87|1863.57|1870.43|1863.13|34
1733014760000|2024-12-01 00:59:20|1870.9|1863.6|1870.52|1863.22|1871.64|1864.34|1870.52|1863.22|29
1733014770000|2024-12-01 00:59:30|1870.68|1863.38|1869.19|1861.89|1870.77|1863.47|1868.82|1861.52|34
1733014780000|2024-12-01 00:59:40|1869.02|1861.72|1870.06|1862.76|1870.34|1863.04|1869.02|1861.72|26
1733014790000|2024-12-01 00:59:50|1870.26|1862.96|1869.66|1862.36|1870.26|1862.96|1869.48|1862.18|28
1733014800000|2024-12-01 01:00:00|1869.97|1862.67|1871.57|1864.27|1871.66|1864.36|1869.89|1862.59|37
1733014810000|2024-12-01 01:00:10|1871.81|1864.51|1872.48|1865.18|1872.48|1865.18|1871.42|1864.12|33
1733014820000|2024-12-01 01:00:20|1872.43|1865.13|1869.65|1862.35|1872.55|1865.25|1869.61|1862.31|39
1733014830000|2024-12-01 01:00:30|1869.62|1862.32|1869.83|1862.53|1870.04|1862.74|1868.49|1861.19|34
1733014840000|2024-12-01 01:00:40|1869.93|1862.63|1872.31|1865.01|1872.35|1865.05|1869.93|1862.63|37
1733014850000|2024-12-01 01:00:50|1872.35|1865.05|1872.47|1865.17|1873.49|1866.19|1872.35|1865.05|34
1733014860000|2024-12-01 01:01:00|1872.52|1865.22|1870.25|1862.95|1872.52|1865.22|1870.25|1862.95|39
1733014870000|2024-12-01 01:01:10|1870.3|1863|1870.59|1863.29|1871.05|1863.75|1870.09|1862.79|35
1733014880000|2024-12-01 01:01:20|1870.53|1863.23|1872.3|1865|1872.3|1865|1870.24|1862.94|37
1733014890000|2024-12-01 01:01:30|1872.41|1865.11|1872.13|1864.83|1873.47|1866.17|1871.38|1864.08|37
1733014900000|2024-12-01 01:01:40|1872.15|1864.85|1874.06|1866.76|1874.06|1866.76|1871.47|1864.17|33
1733014910000|2024-12-01 01:01:50|1874.13|1866.83|1874.46|1867.16|1874.54|1867.24|1873.48|1866.18|35
1733014920000|2024-12-01 01:02:00|1874.57|1867.27|1874.36|1867.06|1876.03|1868.73|1873.53|1866.23|36
1733014930000|2024-12-01 01:02:10|1874.13|1866.83|1871.42|1864.12|1874.21|1866.91|1871.42|1864.12|34
1733014940000|2024-12-01 01:02:20|1871.43|1864.13|1872.66|1865.36|1873.18|1865.88|1871.42|1864.12|37
1733014950000|2024-12-01 01:02:30|1872.68|1865.38|1870.72|1863.42|1873.21|1865.91|1870.7|1863.4|35
1733014960000|2024-12-01 01:02:40|1870.99|1863.69|1869.47|1862.17|1870.99|1863.69|1869.38|1862.08|32
1733014970000|2024-12-01 01:02:50|1869.38|1862.08|1871.7|1864.4|1871.73|1864.43|1869.32|1862.02|38
1733014980000|2024-12-01 01:03:00|1871.81|1864.51|1870.33|1863.03|1872.3|1865|1869.89|1862.59|34
1733014990000|2024-12-01 01:03:10|1870|1862.7|1872.31|1865.01|1872.5|1865.2|1869.75|1862.45|32
1733015000000|2024-12-01 01:03:20|1871.89|1864.59|1872.33|1865.03|1873.65|1866.35|1871.5|1864.2|34
1733015010000|2024-12-01 01:03:30|1872.27|1864.97|1870.78|1863.48|1872.8|1865.5|1870.76|1863.46|33
1733015020000|2024-12-01 01:03:40|1870.74|1863.44|1871.88|1864.58|1871.88|1864.58|1870.55|1863.25|36
1733015030000|2024-12-01 01:03:50|1871.87|1864.57|1871.88|1864.58|1871.92|1864.62|1871.21|1863.91|33
1733015040000|2024-12-01 01:04:00|1871.85|1864.55|1869.31|1862.01|1871.86|1864.56|1869.31|1862.01|37
1733015050000|2024-12-01 01:04:10|1869.25|1861.95|1865.34|1858.04|1869.25|1861.95|1865.17|1857.87|36
1733015060000|2024-12-01 01:04:20|1865.39|1858.09|1865.25|1857.95|1865.64|1858.34|1864.41|1857.11|36
1733015070000|2024-12-01 01:04:30|1865.1|1857.8|1865.29|1857.99|1865.33|1858.03|1864.31|1857.01|35
1733015080000|2024-12-01 01:04:40|1864.67|1857.37|1863.24|1855.94|1864.68|1857.38|1863|1855.7|31
1733015090000|2024-12-01 01:04:50|1863.22|1855.92|1863.65|1856.35|1864.05|1856.75|1863.16|1855.86|26
1733015100000|2024-12-01 01:05:00|1863.64|1856.34|1863.5|1856.2|1864.05|1856.75|1862.85|1855.55|38
1733015110000|2024-12-01 01:05:10|1863.53|1856.23|1863.39|1856.09|1864.26|1856.96|1863.13|1855.83|36
1733015120000|2024-12-01 01:05:20|1863.38|1856.08|1864.23|1856.93|1864.33|1857.03|1863.34|1856.04|32
1733015130000|2024-12-01 01:05:30|1864.1|1856.8|1863.41|1856.11|1864.1|1856.8|1863.32|1856.02|29
1733015140000|2024-12-01 01:05:40|1863.37|1856.07|1863.32|1856.02|1863.45|1856.15|1863.23|1855.93|30
1733015150000|2024-12-01 01:05:50|1863.31|1856.01|1861.35|1854.05|1863.36|1856.06|1861.35|1854.05|19
1733015160000|2024-12-01 01:06:00|1861.36|1854.06|1861.23|1853.93|1861.67|1854.37|1860.83|1853.53|27
1733015170000|2024-12-01 01:06:10|1861.08|1853.78|1861.09|1853.79|1861.66|1854.36|1860.94|1853.64|33
1733015180000|2024-12-01 01:06:20|1861.32|1854.02|1861.37|1854.07|1862.08|1854.78|1861.31|1854.01|30
1733015190000|2024-12-01 01:06:30|1861.45|1854.15|1862.72|1855.42|1862.72|1855.42|1859.93|1852.63|38
1733015200000|2024-12-01 01:06:40|1862.41|1855.11|1862.65|1855.35|1862.78|1855.48|1862.37|1855.07|31
1733015210000|2024-12-01 01:06:50|1862.56|1855.26|1861.33|1854.03|1863.49|1856.19|1861.33|1854.03|36
1733015220000|2024-12-01 01:07:00|1861.25|1853.95|1861.21|1853.91|1861.57|1854.27|1860.56|1853.26|34
1733015230000|2024-12-01 01:07:10|1861.24|1853.94|1861.41|1854.11|1861.7|1854.4|1861.24|1853.94|31
1733015240000|2024-12-01 01:07:20|1861.4|1854.1|1862.47|1855.17|1862.7|1855.4|1861.06|1853.76|33
1733015250000|2024-12-01 01:07:30|1862.56|1855.26|1863.53|1856.23|1864.45|1857.15|1862.47|1855.17|35
1733015260000|2024-12-01 01:07:40|1863.52|1856.22|1864.33|1857.03|1864.33|1857.03|1862.46|1855.16|28
1733015270000|2024-12-01 01:07:50|1864.25|1856.95|1864.4|1857.1|1864.4|1857.1|1863.63|1856.33|24
1733015280000|2024-12-01 01:08:00|1864.79|1857.49|1866.82|1859.52|1867.66|1860.36|1864.79|1857.49|36
1733015290000|2024-12-01 01:08:10|1867.02|1859.72|1868.45|1861.15|1868.47|1861.17|1865.34|1858.04|38
1733015300000|2024-12-01 01:08:20|1868.47|1861.17|1868.68|1861.38|1868.68|1861.38|1867|1859.7|37
1733015310000|2024-12-01 01:08:30|1868.67|1861.37|1868.07|1860.77|1868.98|1861.68|1867.52|1860.22|36
1733015320000|2024-12-01 01:08:40|1867.68|1860.38|1866.66|1859.36|1868.55|1861.25|1866.65|1859.35|36
1733015330000|2024-12-01 01:08:50|1866.88|1859.58|1866.63|1859.33|1867.67|1860.37|1866.32|1859.02|32
1733015340000|2024-12-01 01:09:00|1866.54|1859.24|1867.48|1860.18|1868.01|1860.71|1866.54|1859.24|38
1733015350000|2024-12-01 01:09:10|1867.58|1860.28|1866.08|1858.78|1867.7|1860.4|1865.84|1858.54|37
1733015360000|2024-12-01 01:09:20|1865.57|1858.27|1865.4|1858.1|1866.51|1859.21|1865.36|1858.06|31
1733015370000|2024-12-01 01:09:30|1865.45|1858.15|1863.07|1855.77|1865.78|1858.48|1862.86|1855.56|38
1733015380000|2024-12-01 01:09:40|1862.88|1855.58|1863.01|1855.71|1864.44|1857.14|1862.88|1855.58|36
1733015390000|2024-12-01 01:09:50|1863.22|1855.92|1863.57|1856.27|1863.64|1856.34|1863.06|1855.76|30
1733015400000|2024-12-01 01:10:00|1863.49|1856.19|1867.35|1860.05|1867.35|1860.05|1863.49|1856.19|37
1733015410000|2024-12-01 01:10:10|1867.6|1860.3|1868.21|1860.91|1868.44|1861.14|1867.54|1860.24|35
1733015420000|2024-12-01 01:10:20|1868.09|1860.79|1867.06|1859.76|1868.09|1860.79|1865.22|1857.92|38
1733015430000|2024-12-01 01:10:30|1866.67|1859.37|1864.65|1857.35|1866.83|1859.53|1864.12|1856.82|40
1733015440000|2024-12-01 01:10:40|1864.4|1857.1|1864.41|1857.11|1864.41|1857.11|1863.64|1856.34|32
1733015450000|2024-12-01 01:10:50|1864.37|1857.07|1863.8|1856.5|1864.64|1857.34|1863.61|1856.31|36
1733015460000|2024-12-01 01:11:00|1864.32|1857.02|1862.77|1855.47|1864.93|1857.63|1862.63|1855.33|34
1733015470000|2024-12-01 01:11:10|1862.84|1855.54|1865.45|1858.15|1865.46|1858.16|1862.83|1855.53|35
1733015480000|2024-12-01 01:11:20|1865.42|1858.12|1864.78|1857.48|1865.67|1858.37|1863.93|1856.63|39
1733015490000|2024-12-01 01:11:30|1864.9|1857.6|1866.11|1858.81|1866.76|1859.46|1864.65|1857.35|36
1733015500000|2024-12-01 01:11:40|1866.23|1858.93|1865.01|1857.71|1866.23|1858.93|1865|1857.7|37
1733015510000|2024-12-01 01:11:50|1864.94|1857.64|1864.69|1857.39|1865.51|1858.21|1864.58|1857.28|32
1733015520000|2024-12-01 01:12:00|1864.81|1857.51|1864.49|1857.19|1865.94|1858.64|1864.48|1857.18|38
1733015530000|2024-12-01 01:12:10|1864.61|1857.31|1865.43|1858.13|1865.83|1858.53|1864.42|1857.12|35
1733015540000|2024-12-01 01:12:20|1865.35|1858.05|1865.29|1857.99|1865.52|1858.22|1864.83|1857.53|31
1733015550000|2024-12-01 01:12:30|1864.92|1857.62|1863.82|1856.52|1865.1|1857.8|1863.59|1856.29|30
1733015560000|2024-12-01 01:12:40|1863.8|1856.5|1859.25|1851.95|1863.82|1856.52|1859.25|1851.95|38
1733015570000|2024-12-01 01:12:50|1859.41|1852.11|1860.05|1852.75|1860.46|1853.16|1858.66|1851.36|33
1733015580000|2024-12-01 01:13:00|1860.01|1852.71|1859.09|1851.79|1860.17|1852.87|1858.95|1851.65|37
1733015590000|2024-12-01 01:13:10|1858.91|1851.61|1858.54|1851.24|1859.89|1852.59|1858.46|1851.16|35
1733015600000|2024-12-01 01:13:20|1858.83|1851.53|1860.42|1853.12|1860.61|1853.31|1858.22|1850.92|38
1733015610000|2024-12-01 01:13:30|1860.41|1853.11|1859.16|1851.86|1860.48|1853.18|1859.16|1851.86|30
1733015620000|2024-12-01 01:13:40|1858.58|1851.28|1859.47|1852.17|1859.66|1852.36|1858.41|1851.11|33
1733015630000|2024-12-01 01:13:50|1859.51|1852.21|1857.85|1850.55|1859.66|1852.36|1857.68|1850.38|34
1733015640000|2024-12-01 01:14:00|1857.99|1850.69|1858.26|1850.96|1858.89|1851.59|1857.85|1850.55|33
1733015650000|2024-12-01 01:14:10|1858.09|1850.79|1857.56|1850.26|1858.63|1851.33|1857.52|1850.22|30
1733015660000|2024-12-01 01:14:20|1857.57|1850.27|1860.33|1853.03|1860.38|1853.08|1857.57|1850.27|33
1733015670000|2024-12-01 01:14:30|1860.36|1853.06|1860.21|1852.91|1860.37|1853.07|1859.41|1852.11|29
1733015680000|2024-12-01 01:14:40|1860.48|1853.18|1858.57|1851.27|1860.48|1853.18|1858.3|1851|38
1733015690000|2024-12-01 01:14:50|1858.55|1851.25|1859.17|1851.87|1859.57|1852.27|1858.46|1851.16|24
1733015700000|2024-12-01 01:15:00|1858.79|1851.49|1858.41|1851.11|1860.35|1853.05|1858.41|1851.11|37
1733015710000|2024-12-01 01:15:10|1858.38|1851.08|1856.67|1849.37|1858.38|1851.08|1856.59|1849.29|38
1733015720000|2024-12-01 01:15:20|1856.8|1849.5|1855.87|1848.57|1856.8|1849.5|1855.67|1848.37|31
1733015730000|2024-12-01 01:15:30|1855.95|1848.65|1855.35|1848.05|1856.33|1849.03|1855.16|1847.86|26
1733015740000|2024-12-01 01:15:40|1855.29|1847.99|1855.63|1848.33|1855.96|1848.66|1855.21|1847.91|35
1733015750000|2024-12-01 01:15:50|1855.6|1848.3|1855.49|1848.19|1855.79|1848.49|1855.42|1848.12|34
1733015760000|2024-12-01 01:16:00|1855.42|1848.12|1855.27|1847.97|1855.57|1848.27|1855.24|1847.94|26
1733015770000|2024-12-01 01:16:10|1855.12|1847.82|1856.09|1848.79|1856.33|1849.03|1854.43|1847.13|35
1733015780000|2024-12-01 01:16:20|1856.28|1848.98|1855.64|1848.34|1856.33|1849.03|1855.24|1847.94|33
1733015790000|2024-12-01 01:16:30|1855.55|1848.25|1854.9|1847.6|1856.24|1848.94|1854.66|1847.36|33
1733015800000|2024-12-01 01:16:40|1854.93|1847.63|1854.6|1847.3|1855.41|1848.11|1853.93|1846.63|31
1733015810000|2024-12-01 01:16:50|1854.57|1847.27|1854.36|1847.06|1855.26|1847.96|1854.36|1847.06|30
1733015820000|2024-12-01 01:17:00|1854.41|1847.11|1851.29|1843.99|1854.41|1847.11|1851.28|1843.98|36
1733015830000|2024-12-01 01:17:10|1851.23|1843.93|1851.74|1844.44|1852.29|1844.99|1850.56|1843.26|39
1733015840000|2024-12-01 01:17:20|1852.27|1844.97|1851.75|1844.45|1852.29|1844.99|1850.64|1843.34|38
1733015850000|2024-12-01 01:17:30|1851.81|1844.51|1851.37|1844.07|1852.05|1844.75|1851.37|1844.07|25
1733015860000|2024-12-01 01:17:40|1851.43|1844.13|1852.27|1844.97|1852.27|1844.97|1851.42|1844.12|20
1733015870000|2024-12-01 01:17:50|1851.67|1844.37|1851.09|1843.79|1851.71|1844.41|1850.93|1843.63|26
1733015880000|2024-12-01 01:18:00|1851.38|1844.08|1851.41|1844.11|1851.64|1844.34|1850.86|1843.56|35
1733015890000|2024-12-01 01:18:10|1851.37|1844.07|1850.91|1843.61|1851.54|1844.24|1850.77|1843.47|34
1733015900000|2024-12-01 01:18:20|1850.92|1843.62|1851.15|1843.85|1851.74|1844.44|1850.91|1843.61|31
1733015910000|2024-12-01 01:18:30|1851.17|1843.87|1850.4|1843.1|1851.29|1843.99|1850.39|1843.09|37
1733015920000|2024-12-01 01:18:40|1850.53|1843.23|1851.36|1844.06|1851.79|1844.49|1850.27|1842.97|28
1733015930000|2024-12-01 01:18:50|1851.33|1844.03|1849.66|1842.36|1851.33|1844.03|1849.5|1842.2|29
1733015940000|2024-12-01 01:19:00|1849.88|1842.58|1849.59|1842.29|1850.44|1843.14|1849.3|1842|37
1733015950000|2024-12-01 01:19:10|1849.57|1842.27|1849.81|1842.51|1849.84|1842.54|1849.39|1842.09|35
1733015960000|2024-12-01 01:19:20|1849.96|1842.66|1850.78|1843.48|1850.83|1843.53|1849.53|1842.23|36
1733015970000|2024-12-01 01:19:30|1850.88|1843.58|1850.66|1843.36|1851.82|1844.52|1850.5|1843.2|37
1733015980000|2024-12-01 01:19:40|1850.67|1843.37|1851.72|1844.42|1852.08|1844.78|1850.67|1843.37|32
1733015990000|2024-12-01 01:19:50|1851.49|1844.19|1851.19|1843.89|1852.2|1844.9|1850.86|1843.56|32
1733016000000|2024-12-01 01:20:00|1851.21|1843.91|1849.47|1842.17|1852.24|1844.94|1849.46|1842.16|35
1733016010000|2024-12-01 01:20:10|1849.5|1842.2|1851.33|1844.03|1851.33|1844.03|1849.46|1842.16|36
1733016020000|2024-12-01 01:20:20|1851.41|1844.11|1853.49|1846.19|1853.57|1846.27|1851.41|1844.11|40
1733016030000|2024-12-01 01:20:30|1853.57|1846.27|1852.64|1845.34|1854.06|1846.76|1852.52|1845.22|31
1733016040000|2024-12-01 01:20:40|1852.61|1845.31|1854.24|1846.94|1854.39|1847.09|1852.61|1845.31|38
1733016050000|2024-12-01 01:20:50|1854.27|1846.97|1852.32|1845.02|1854.36|1847.06|1852.32|1845.02|35
1733016060000|2024-12-01 01:21:00|1852.33|1845.03|1855.48|1848.18|1855.48|1848.18|1851.52|1844.22|39
1733016070000|2024-12-01 01:21:10|1855.45|1848.15|1856.03|1848.73|1856.38|1849.08|1855.45|1848.15|35
1733016080000|2024-12-01 01:21:20|1855.81|1848.51|1855.89|1848.59|1856.24|1848.94|1855.38|1848.08|38
1733016090000|2024-12-01 01:21:30|1856.07|1848.77|1855.33|1848.03|1856.59|1849.29|1855.23|1847.93|34
1733016100000|2024-12-01 01:21:40|1855.34|1848.04|1854.65|1847.35|1855.69|1848.39|1854.64|1847.34|33
1733016110000|2024-12-01 01:21:50|1854.59|1847.29|1854.83|1847.53|1855.39|1848.09|1854.59|1847.29|29
1733016120000|2024-12-01 01:22:00|1854.84|1847.54|1854.33|1847.03|1855.47|1848.17|1854.33|1847.03|37
1733016130000|2024-12-01 01:22:10|1854.34|1847.04|1853.86|1846.56|1854.34|1847.04|1853.27|1845.97|28
1733016140000|2024-12-01 01:22:20|1853.64|1846.34|1852.88|1845.58|1853.86|1846.56|1852.86|1845.56|34
1733016150000|2024-12-01 01:22:30|1852.4|1845.1|1852.79|1845.49|1852.8|1845.5|1852.15|1844.85|34
1733016160000|2024-12-01 01:22:40|1852.81|1845.51|1854.29|1846.99|1854.29|1846.99|1852.81|1845.51|35
1733016170000|2024-12-01 01:22:50|1854.24|1846.94|1854.95|1847.65|1854.97|1847.67|1854.24|1846.94|26
1733016180000|2024-12-01 01:23:00|1854.94|1847.64|1855.9|1848.6|1856.04|1848.74|1854.33|1847.03|33
1733016190000|2024-12-01 01:23:10|1856.16|1848.86|1856.18|1848.88|1856.32|1849.02|1855.48|1848.18|36
1733016200000|2024-12-01 01:23:20|1856.32|1849.02|1857.58|1850.28|1857.58|1850.28|1856.31|1849.01|35
1733016210000|2024-12-01 01:23:30|1857.59|1850.29|1859.42|1852.12|1859.65|1852.35|1857.59|1850.29|33
1733016220000|2024-12-01 01:23:40|1859.5|1852.2|1860.33|1853.03|1860.33|1853.03|1859.31|1852.01|32
1733016230000|2024-12-01 01:23:50|1860.41|1853.11|1860.69|1853.39|1860.74|1853.44|1860.34|1853.04|29
1733016240000|2024-12-01 01:24:00|1860.66|1853.36|1860.47|1853.17|1861.52|1854.22|1860.47|1853.17|32
1733016250000|2024-12-01 01:24:10|1860.46|1853.16|1861.71|1854.41|1861.71|1854.41|1860.46|1853.16|37
1733016260000|2024-12-01 01:24:20|1861.67|1854.37|1861.34|1854.04|1862.03|1854.73|1861.18|1853.88|26
1733016270000|2024-12-01 01:24:30|1861.29|1853.99|1860.61|1853.31|1861.29|1853.99|1860.41|1853.11|32
1733016280000|2024-12-01 01:24:40|1860.65|1853.35|1862.08|1854.78|1862.08|1854.78|1860.65|1853.35|35
1733016290000|2024-12-01 01:24:50|1862.06|1854.76|1861.85|1854.55|1862.06|1854.76|1861.35|1854.05|29
1733016300000|2024-12-01 01:25:00|1861.81|1854.51|1862.34|1855.04|1862.68|1855.38|1861.81|1854.51|36
1733016310000|2024-12-01 01:25:10|1862.31|1855.01|1862.4|1855.1|1862.45|1855.15|1861.91|1854.61|38
1733016320000|2024-12-01 01:25:20|1862.72|1855.42|1865.67|1858.37|1865.67|1858.37|1862.67|1855.37|28
1733016330000|2024-12-01 01:25:30|1865.58|1858.28|1866.69|1859.39|1866.72|1859.42|1865.34|1858.04|34
1733016340000|2024-12-01 01:25:40|1866.73|1859.43|1865.78|1858.48|1866.73|1859.43|1865.36|1858.06|30
1733016350000|2024-12-01 01:25:50|1865.83|1858.53|1866.06|1858.76|1866.32|1859.02|1865.57|1858.27|34
1733016360000|2024-12-01 01:26:00|1865.85|1858.55|1865.23|1857.93|1865.85|1858.55|1865.23|1857.93|31
1733016370000|2024-12-01 01:26:10|1864.7|1857.4|1864.57|1857.27|1865.03|1857.73|1864.3|1857|36
1733016380000|2024-12-01 01:26:20|1864.51|1857.21|1864.45|1857.15|1864.75|1857.45|1864.26|1856.96|28
1733016390000|2024-12-01 01:26:30|1864.35|1857.05|1864.92|1857.62|1865.37|1858.07|1864.22|1856.92|31
1733016400000|2024-12-01 01:26:40|1865.05|1857.75|1865.73|1858.43|1865.77|1858.47|1864.7|1857.4|24
1733016410000|2024-12-01 01:26:50|1865.87|1858.57|1866.14|1858.84|1866.15|1858.85|1865.51|1858.21|29
1733016420000|2024-12-01 01:27:00|1865.93|1858.63|1866.68|1859.38|1867.04|1859.74|1865.93|1858.63|31
1733016430000|2024-12-01 01:27:10|1867.04|1859.74|1866.52|1859.22|1867.12|1859.82|1865.55|1858.25|32
1733016440000|2024-12-01 01:27:20|1866.61|1859.31|1867.69|1860.39|1868.32|1861.02|1866.42|1859.12|27
1733016450000|2024-12-01 01:27:30|1867.7|1860.4|1867.52|1860.22|1867.74|1860.44|1867.27|1859.97|31
1733016460000|2024-12-01 01:27:40|1867.61|1860.31|1870.31|1863.01|1870.41|1863.11|1867.58|1860.28|34
1733016470000|2024-12-01 01:27:50|1870.3|1863|1870.59|1863.29|1870.77|1863.47|1870.28|1862.98|19
1733016480000|2024-12-01 01:28:00|1870.64|1863.34|1874.16|1866.86|1874.47|1867.17|1870.41|1863.11|35
1733016490000|2024-12-01 01:28:10|1874.01|1866.71|1873.79|1866.49|1874.01|1866.71|1873.63|1866.33|13
1733016500000|2024-12-01 01:28:20|1873.8|1866.5|1873.72|1866.42|1874.91|1867.61|1873.72|1866.42|28
1733016510000|2024-12-01 01:28:30|1873.62|1866.32|1874.04|1866.74|1874.77|1867.47|1873.62|1866.32|27
1733016520000|2024-12-01 01:28:40|1874.01|1866.71|1874.26|1866.96|1874.55|1867.25|1873.7|1866.4|24
1733016530000|2024-12-01 01:28:50|1874.42|1867.12|1872.57|1865.27|1874.42|1867.12|1872.46|1865.16|19
1733016540000|2024-12-01 01:29:00|1872.51|1865.21|1871.13|1863.83|1872.51|1865.21|1871.13|1863.83|26
1733016550000|2024-12-01 01:29:10|1870.7|1863.4|1870.72|1863.42|1870.91|1863.61|1870.59|1863.29|21
1733016560000|2024-12-01 01:29:20|1870.69|1863.39|1870.66|1863.36|1870.72|1863.42|1870.43|1863.13|13
1733016570000|2024-12-01 01:29:30|1870.62|1863.32|1871.34|1864.04|1871.34|1864.04|1870.62|1863.32|19
1733016580000|2024-12-01 01:29:40|1871.38|1864.08|1871.55|1864.25|1871.94|1864.64|1871.29|1863.99|28
1733016590000|2024-12-01 01:29:50|1871.4|1864.1|1872|1864.7|1872.37|1865.07|1871.4|1864.1|24
1733016600000|2024-12-01 01:30:00|1871.99|1864.69|1872.09|1864.79|1872.37|1865.07|1871.6|1864.3|25
1733016610000|2024-12-01 01:30:10|1872.13|1864.83|1872.14|1864.84|1873|1865.7|1871.83|1864.53|31
1733016620000|2024-12-01 01:30:20|1872.06|1864.76|1872.8|1865.5|1873|1865.7|1872.06|1864.76|28
1733016630000|2024-12-01 01:30:30|1872.81|1865.51|1872.45|1865.15|1873.11|1865.81|1872.36|1865.06|27
1733016640000|2024-12-01 01:30:40|1872.58|1865.28|1870.65|1863.35|1872.59|1865.29|1870.65|1863.35|27
1733016650000|2024-12-01 01:30:50|1870.26|1862.96|1869.69|1862.39|1870.33|1863.03|1869.43|1862.13|29
1733016660000|2024-12-01 01:31:00|1869.71|1862.41|1870.93|1863.63|1870.93|1863.63|1869.69|1862.39|27
1733016670000|2024-12-01 01:31:10|1871.29|1863.99|1870.85|1863.55|1872.48|1865.18|1870.8|1863.5|35
1733016680000|2024-12-01 01:31:20|1870.88|1863.58|1871.67|1864.37|1871.82|1864.52|1870.6|1863.3|32
1733016690000|2024-12-01 01:31:30|1871.57|1864.27|1871.83|1864.53|1871.89|1864.59|1870.8|1863.5|28
1733016700000|2024-12-01 01:31:40|1871.81|1864.51|1872.45|1865.15|1872.48|1865.18|1871.81|1864.51|28
1733016710000|2024-12-01 01:31:50|1872.41|1865.11|1872.41|1865.11|1872.72|1865.42|1872.34|1865.04|17
1733016720000|2024-12-01 01:32:00|1872.36|1865.06|1871.25|1863.95|1872.45|1865.15|1870.71|1863.41|27
1733016730000|2024-12-01 01:32:10|1871.17|1863.87|1872.41|1865.11|1872.58|1865.28|1870.91|1863.61|27
1733016740000|2024-12-01 01:32:20|1872.37|1865.07|1870.37|1863.07|1872.41|1865.11|1870.27|1862.97|29
1733016750000|2024-12-01 01:32:30|1870.4|1863.1|1871.24|1863.94|1871.28|1863.98|1870.4|1863.1|19
1733016760000|2024-12-01 01:32:40|1871.18|1863.88|1870.93|1863.63|1871.18|1863.88|1870.37|1863.07|28
1733016770000|2024-12-01 01:32:50|1870.99|1863.69|1873.33|1866.03|1873.33|1866.03|1870.99|1863.69|33
1733016780000|2024-12-01 01:33:00|1873.47|1866.17|1875.37|1868.07|1875.37|1868.07|1873.38|1866.08|29
1733016790000|2024-12-01 01:33:10|1875.32|1868.02|1874.88|1867.58|1875.83|1868.53|1874.57|1867.27|26
1733016800000|2024-12-01 01:33:20|1874.85|1867.55|1876.33|1869.03|1876.58|1869.28|1874.85|1867.55|24
1733016810000|2024-12-01 01:33:30|1876.18|1868.88|1875.85|1868.55|1876.18|1868.88|1875.29|1867.99|30
1733016820000|2024-12-01 01:33:40|1875.89|1868.59|1876.6|1869.3|1876.73|1869.43|1875.8|1868.5|28
1733016830000|2024-12-01 01:33:50|1876.67|1869.37|1877.67|1870.37|1877.78|1870.48|1876.67|1869.37|21
1733016840000|2024-12-01 01:34:00|1877.7|1870.4|1878.64|1871.34|1878.75|1871.45|1877.43|1870.13|31
1733016850000|2024-12-01 01:34:10|1878.65|1871.35|1878.61|1871.31|1878.75|1871.45|1877.69|1870.39|29
1733016860000|2024-12-01 01:34:20|1878.5|1871.2|1878.51|1871.21|1878.73|1871.43|1878.35|1871.05|29
1733016870000|2024-12-01 01:34:30|1878.43|1871.13|1876.7|1869.4|1878.43|1871.13|1876.58|1869.28|28
1733016880000|2024-12-01 01:34:40|1876.59|1869.29|1877.11|1869.81|1877.27|1869.97|1876.58|1869.28|24
1733016890000|2024-12-01 01:34:50|1877.13|1869.83|1877.71|1870.41|1877.91|1870.61|1876.85|1869.55|30
1733016900000|2024-12-01 01:35:00|1877.54|1870.24|1879.61|1872.31|1879.77|1872.47|1877.54|1870.24|28
1733016910000|2024-12-01 01:35:10|1879.75|1872.45|1879.44|1872.14|1880.15|1872.85|1879.31|1872.01|27
1733016920000|2024-12-01 01:35:20|1879.53|1872.23|1878.6|1871.3|1879.6|1872.3|1878.59|1871.29|32
1733016930000|2024-12-01 01:35:30|1878.59|1871.29|1879.37|1872.07|1880.32|1873.02|1878.59|1871.29|32
1733016940000|2024-12-01 01:35:40|1879.42|1872.12|1880.61|1873.31|1880.77|1873.47|1879.42|1872.12|32
1733016950000|2024-12-01 01:35:50|1880.63|1873.33|1880.77|1873.47|1880.87|1873.57|1880.51|1873.21|21
1733016960000|2024-12-01 01:36:00|1880.76|1873.46|1881.43|1874.13|1881.49|1874.19|1880.75|1873.45|22
1733016970000|2024-12-01 01:36:10|1881.42|1874.12|1881.5|1874.2|1881.5|1874.2|1880.88|1873.58|26
1733016980000|2024-12-01 01:36:20|1881.49|1874.19|1881.75|1874.45|1882.47|1875.17|1881.4|1874.1|28
1733016990000|2024-12-01 01:36:30|1881.8|1874.5|1882.53|1875.23|1882.76|1875.46|1881.76|1874.46|27
1733017000000|2024-12-01 01:36:40|1882.69|1875.39|1882.41|1875.11|1882.7|1875.4|1882.32|1875.02|24
1733017010000|2024-12-01 01:36:50|1882.36|1875.06|1882.47|1875.17|1882.47|1875.17|1881.57|1874.27|24
1733017020000|2024-12-01 01:37:00|1882.43|1875.13|1882.49|1875.19|1882.89|1875.59|1882.43|1875.13|26
1733017030000|2024-12-01 01:37:10|1882.65|1875.35|1881.74|1874.44|1882.65|1875.35|1881.68|1874.38|32
1733017040000|2024-12-01 01:37:20|1881.68|1874.38|1882.79|1875.49|1882.79|1875.49|1881.68|1874.38|31
1733017050000|2024-12-01 01:37:30|1882.62|1875.32|1881.78|1874.48|1882.63|1875.33|1880.92|1873.62|30
1733017060000|2024-12-01 01:37:40|1881.88|1874.58|1881.62|1874.32|1882|1874.7|1881.62|1874.32|28
1733017070000|2024-12-01 01:37:50|1881.53|1874.23|1883.76|1876.46|1884.25|1876.95|1881.36|1874.06|38
1733017080000|2024-12-01 01:38:00|1883.77|1876.47|1881.5|1874.2|1883.87|1876.57|1881.5|1874.2|30
1733017090000|2024-12-01 01:38:10|1881.53|1874.23|1881.61|1874.31|1881.74|1874.44|1881.42|1874.12|30
1733017100000|2024-12-01 01:38:20|1881.54|1874.24|1880.8|1873.5|1881.6|1874.3|1880.43|1873.13|26
1733017110000|2024-12-01 01:38:30|1880.47|1873.17|1880.43|1873.13|1880.77|1873.47|1880.4|1873.1|30
1733017120000|2024-12-01 01:38:40|1880.42|1873.12|1879.91|1872.61|1880.91|1873.61|1879.91|1872.61|28
1733017130000|2024-12-01 01:38:50|1879.89|1872.59|1878.53|1871.23|1879.89|1872.59|1877.75|1870.45|35
1733017140000|2024-12-01 01:39:00|1878.43|1871.13|1878.73|1871.43|1879.74|1872.44|1877.96|1870.66|28
1733017150000|2024-12-01 01:39:10|1878.85|1871.55|1879.19|1871.89|1879.5|1872.2|1878.6|1871.3|26
1733017160000|2024-12-01 01:39:20|1879.17|1871.87|1880.55|1873.25|1880.72|1873.42|1879.17|1871.87|23
1733017170000|2024-12-01 01:39:30|1880.51|1873.21|1879.86|1872.56|1880.52|1873.22|1878.88|1871.58|30
1733017180000|2024-12-01 01:39:40|1879.82|1872.52|1879.86|1872.56|1879.96|1872.66|1878.92|1871.62|26
1733017190000|2024-12-01 01:39:50|1879.88|1872.58|1881.39|1874.09|1881.6|1874.3|1879.85|1872.55|24
1733017200000|2024-12-01 01:40:00|1881.28|1873.98|1879.64|1872.34|1881.28|1873.98|1879.64|1872.34|30
1733017210000|2024-12-01 01:40:10|1879.5|1872.2|1877.78|1870.48|1879.53|1872.23|1877.78|1870.48|31
1733017220000|2024-12-01 01:40:20|1877.88|1870.58|1879.49|1872.19|1879.5|1872.2|1877.77|1870.47|36
1733017230000|2024-12-01 01:40:30|1879.43|1872.13|1878.46|1871.16|1879.43|1872.13|1877.89|1870.59|24
1733017240000|2024-12-01 01:40:40|1878.5|1871.2|1878.71|1871.41|1878.71|1871.41|1878.1|1870.8|26
1733017250000|2024-12-01 01:40:50|1879.29|1871.99|1878.02|1870.72|1879.36|1872.06|1878.02|1870.72|27
1733017260000|2024-12-01 01:41:00|1878.06|1870.76|1879.32|1872.02|1879.75|1872.45|1877.9|1870.6|32
1733017270000|2024-12-01 01:41:10|1879.52|1872.22|1878.51|1871.21|1879.75|1872.45|1878.43|1871.13|30
1733017280000|2024-12-01 01:41:20|1878.66|1871.36|1881|1873.7|1881.14|1873.84|1878.66|1871.36|21
1733017290000|2024-12-01 01:41:30|1880.98|1873.68|1880.81|1873.51|1881.65|1874.35|1880.72|1873.42|31
1733017300000|2024-12-01 01:41:40|1880.71|1873.41|1880.71|1873.41|1880.87|1873.57|1880.65|1873.35|29
1733017310000|2024-12-01 01:41:50|1880.65|1873.35|1880.38|1873.08|1880.88|1873.58|1880.36|1873.06|26
1733017320000|2024-12-01 01:42:00|1880.43|1873.13|1880.47|1873.17|1880.75|1873.45|1879.88|1872.58|30
1733017330000|2024-12-01 01:42:10|1880.43|1873.13|1877.6|1870.3|1880.53|1873.23|1877.53|1870.23|30
1733017340000|2024-12-01 01:42:20|1877.35|1870.05|1877.54|1870.24|1877.8|1870.5|1876.67|1869.37|33
1733017350000|2024-12-01 01:42:30|1877.66|1870.36|1878.46|1871.16|1878.46|1871.16|1877.49|1870.19|29
1733017360000|2024-12-01 01:42:40|1878.58|1871.28|1879.86|1872.56|1879.93|1872.63|1878.58|1871.28|28
1733017370000|2024-12-01 01:42:50|1879.85|1872.55|1878.79|1871.49|1879.85|1872.55|1878.76|1871.46|28
1733017380000|2024-12-01 01:43:00|1878.89|1871.59|1878.81|1871.51|1878.92|1871.62|1878.01|1870.71|30
1733017390000|2024-12-01 01:43:10|1878.69|1871.39|1880.17|1872.87|1880.17|1872.87|1877.56|1870.26|35
1733017400000|2024-12-01 01:43:20|1880.12|1872.82|1880.84|1873.54|1880.91|1873.61|1879.29|1871.99|30
1733017410000|2024-12-01 01:43:30|1880.74|1873.44|1880.45|1873.15|1880.74|1873.44|1880.42|1873.12|34
1733017420000|2024-12-01 01:43:40|1880.51|1873.21|1880.03|1872.73|1880.9|1873.6|1879.67|1872.37|32
1733017430000|2024-12-01 01:43:50|1880.02|1872.72|1880.91|1873.61|1881.38|1874.08|1879.68|1872.38|31
1733017440000|2024-12-01 01:44:00|1880.88|1873.58|1880.29|1872.99|1881.36|1874.06|1880.29|1872.99|36
1733017450000|2024-12-01 01:44:10|1880.3|1873|1880.36|1873.06|1880.76|1873.46|1880.3|1873|23
1733017460000|2024-12-01 01:44:20|1880.23|1872.93|1878.51|1871.21|1880.23|1872.93|1878.38|1871.08|35
1733017470000|2024-12-01 01:44:30|1878.5|1871.2|1878.17|1870.87|1878.98|1871.68|1878.17|1870.87|25
1733017480000|2024-12-01 01:44:40|1877.95|1870.65|1877.34|1870.04|1877.98|1870.68|1877.02|1869.72|20
1733017490000|2024-12-01 01:44:50|1877.33|1870.03|1877.46|1870.16|1877.93|1870.63|1876.94|1869.64|32
1733017500000|2024-12-01 01:45:00|1877.42|1870.12|1876.41|1869.11|1877.42|1870.12|1876.41|1869.11|28
1733017510000|2024-12-01 01:45:10|1876.44|1869.14|1876.65|1869.35|1877.61|1870.31|1876.44|1869.14|32
1733017520000|2024-12-01 01:45:20|1876.6|1869.3|1876.85|1869.55|1877.05|1869.75|1875.96|1868.66|36
1733017530000|2024-12-01 01:45:30|1876.82|1869.52|1877.6|1870.3|1877.96|1870.66|1876.82|1869.52|35
1733017540000|2024-12-01 01:45:40|1877.48|1870.18|1877.29|1869.99|1877.63|1870.33|1877.28|1869.98|26
1733017550000|2024-12-01 01:45:50|1877.26|1869.96|1878.9|1871.6|1878.92|1871.62|1876.67|1869.37|32
1733017560000|2024-12-01 01:46:00|1878.89|1871.59|1879.9|1872.6|1879.9|1872.6|1878.73|1871.43|37
1733017570000|2024-12-01 01:46:10|1879.64|1872.34|1879.77|1872.47|1880.9|1873.6|1879.64|1872.34|35
1733017580000|2024-12-01 01:46:20|1879.75|1872.45|1880.76|1873.46|1881.63|1874.33|1879.72|1872.42|22
1733017590000|2024-12-01 01:46:30|1880.8|1873.5|1882.5|1875.2|1882.5|1875.2|1880.66|1873.36|31
1733017600000|2024-12-01 01:46:40|1882.51|1875.21|1882.73|1875.43|1882.75|1875.45|1882.51|1875.21|10
1733017610000|2024-12-01 01:46:50|1882.65|1875.35|1883.73|1876.43|1883.79|1876.49|1882.48|1875.18|22
1733017620000|2024-12-01 01:47:00|1883.76|1876.46|1885.29|1877.99|1885.3|1878|1883.73|1876.43|24
1733017630000|2024-12-01 01:47:10|1885.35|1878.05|1886.77|1879.47|1887.52|1880.22|1885.35|1878.05|29
1733017640000|2024-12-01 01:47:20|1886.74|1879.44|1886.74|1879.44|1887.47|1880.17|1886.72|1879.42|26
1733017650000|2024-12-01 01:47:30|1886.68|1879.38|1884.93|1877.63|1886.68|1879.38|1884.9|1877.6|25
1733017660000|2024-12-01 01:47:40|1884.77|1877.47|1881.59|1874.29|1884.9|1877.6|1881.59|1874.29|31
1733017670000|2024-12-01 01:47:50|1881.37|1874.07|1881.43|1874.13|1881.91|1874.61|1880.97|1873.67|34
1733017680000|2024-12-01 01:48:00|1881.12|1873.82|1883.47|1876.17|1883.61|1876.31|1880|1872.7|38
1733017690000|2024-12-01 01:48:10|1883.4|1876.1|1881.43|1874.13|1883.54|1876.24|1881.43|1874.13|33
1733017700000|2024-12-01 01:48:20|1881.53|1874.23|1881.42|1874.12|1882.63|1875.33|1881.32|1874.02|37
1733017710000|2024-12-01 01:48:30|1881.32|1874.02|1883.52|1876.22|1883.88|1876.58|1881.26|1873.96|39
1733017720000|2024-12-01 01:48:40|1883.18|1875.88|1881.32|1874.02|1883.56|1876.26|1881.32|1874.02|35
1733017730000|2024-12-01 01:48:50|1881.33|1874.03|1880.35|1873.05|1881.33|1874.03|1879.63|1872.33|33
1733017740000|2024-12-01 01:49:00|1880.37|1873.07|1881.69|1874.39|1881.96|1874.66|1880.37|1873.07|34
1733017750000|2024-12-01 01:49:10|1881.81|1874.51|1882.28|1874.98|1882.43|1875.13|1881.38|1874.08|33
1733017760000|2024-12-01 01:49:20|1882.22|1874.92|1882.91|1875.61|1883.28|1875.98|1881.43|1874.13|33
1733017770000|2024-12-01 01:49:30|1882.52|1875.22|1881.77|1874.47|1882.52|1875.22|1880.64|1873.34|34
1733017780000|2024-12-01 01:49:40|1882.01|1874.71|1883.31|1876.01|1884.39|1877.09|1882|1874.7|31
1733017790000|2024-12-01 01:49:50|1883.26|1875.96|1883.3|1876|1883.33|1876.03|1882.28|1874.98|35
1733017800000|2024-12-01 01:50:00|1883.31|1876.01|1884.16|1876.86|1884.16|1876.86|1882.97|1875.67|31
1733017810000|2024-12-01 01:50:10|1884.02|1876.72|1883.55|1876.25|1884.31|1877.01|1883.49|1876.19|34
1733017820000|2024-12-01 01:50:20|1883.48|1876.18|1883.62|1876.32|1884.33|1877.03|1883.3|1876|26
1733017830000|2024-12-01 01:50:30|1883.58|1876.28|1882.79|1875.49|1883.93|1876.63|1882.49|1875.19|28
1733017840000|2024-12-01 01:50:40|1882.6|1875.3|1883.52|1876.22|1883.82|1876.52|1882.16|1874.86|32
1733017850000|2024-12-01 01:50:50|1883.46|1876.16|1882.18|1874.88|1883.78|1876.48|1882.18|1874.88|34
1733017860000|2024-12-01 01:51:00|1882.25|1874.95|1880.55|1873.25|1883.12|1875.82|1880.55|1873.25|39
1733017870000|2024-12-01 01:51:10|1880.86|1873.56|1880.53|1873.23|1881.14|1873.84|1880.31|1873.01|29
1733017880000|2024-12-01 01:51:20|1880.54|1873.24|1880.8|1873.5|1881.7|1874.4|1879.92|1872.62|34
1733017890000|2024-12-01 01:51:30|1881.19|1873.89|1881.39|1874.09|1881.47|1874.17|1880.33|1873.03|33
1733017900000|2024-12-01 01:51:40|1881.29|1873.99|1881.59|1874.29|1882.63|1875.33|1881.29|1873.99|32
1733017910000|2024-12-01 01:51:50|1881.71|1874.41|1880.42|1873.12|1881.71|1874.41|1880.3|1873|35
1733017920000|2024-12-01 01:52:00|1880.41|1873.11|1879.23|1871.93|1880.45|1873.15|1879.07|1871.77|37
1733017930000|2024-12-01 01:52:10|1879.37|1872.07|1881.18|1873.88|1881.34|1874.04|1879.32|1872.02|37
1733017940000|2024-12-01 01:52:20|1881.05|1873.75|1879.44|1872.14|1881.13|1873.83|1879.07|1871.77|34
1733017950000|2024-12-01 01:52:30|1879.41|1872.11|1879.58|1872.28|1880.5|1873.2|1879.37|1872.07|31
1733017960000|2024-12-01 01:52:40|1879.67|1872.37|1878.4|1871.1|1879.8|1872.5|1877.81|1870.51|33
1733017970000|2024-12-01 01:52:50|1878.36|1871.06|1878.51|1871.21|1878.58|1871.28|1878.35|1871.05|22
1733017980000|2024-12-01 01:53:00|1878.46|1871.16|1878.89|1871.59|1879.57|1872.27|1878.35|1871.05|33
1733017990000|2024-12-01 01:53:10|1878.83|1871.53|1876.02|1868.72|1878.83|1871.53|1875.88|1868.58|31
1733018000000|2024-12-01 01:53:20|1875.92|1868.62|1873.66|1866.36|1875.92|1868.62|1873.66|1866.36|30
1733018010000|2024-12-01 01:53:30|1873.48|1866.18|1872.91|1865.61|1873.68|1866.38|1872.91|1865.61|34
1733018020000|2024-12-01 01:53:40|1872.92|1865.62|1874.06|1866.76|1874.42|1867.12|1872.92|1865.62|32
1733018030000|2024-12-01 01:53:50|1873.91|1866.61|1875.53|1868.23|1875.7|1868.4|1873.91|1866.61|33
1733018040000|2024-12-01 01:54:00|1875.4|1868.1|1875.39|1868.09|1876.41|1869.11|1875.39|1868.09|32
1733018050000|2024-12-01 01:54:10|1875.42|1868.12|1874.91|1867.61|1875.47|1868.17|1874.54|1867.24|30
1733018060000|2024-12-01 01:54:20|1874.92|1867.62|1876.29|1868.99|1876.57|1869.27|1874.33|1867.03|31
1733018070000|2024-12-01 01:54:30|1876.1|1868.8|1876.15|1868.85|1876.46|1869.16|1875.47|1868.17|33
1733018080000|2024-12-01 01:54:40|1875.84|1868.54|1875.58|1868.28|1876.36|1869.06|1875.26|1867.96|37
1733018090000|2024-12-01 01:54:50|1875.52|1868.22|1876.32|1869.02|1876.52|1869.22|1875.52|1868.22|35
1733018100000|2024-12-01 01:55:00|1876.49|1869.19|1877.12|1869.82|1878.3|1871|1876.49|1869.19|39
1733018110000|2024-12-01 01:55:10|1877.3|1870|1876.54|1869.24|1877.38|1870.08|1876.27|1868.97|38
1733018120000|2024-12-01 01:55:20|1876.83|1869.53|1876.92|1869.62|1877.32|1870.02|1876.72|1869.42|35
1733018130000|2024-12-01 01:55:30|1876.9|1869.6|1877.39|1870.09|1877.39|1870.09|1875.86|1868.56|37
1733018140000|2024-12-01 01:55:40|1877.31|1870.01|1878.71|1871.41|1878.71|1871.41|1877.31|1870.01|31
1733018150000|2024-12-01 01:55:50|1878.88|1871.58|1878.47|1871.17|1879.39|1872.09|1877.52|1870.22|33
1733018160000|2024-12-01 01:56:00|1878.48|1871.18|1877.69|1870.39|1878.94|1871.64|1877.32|1870.02|39
1733018170000|2024-12-01 01:56:10|1877.92|1870.62|1875.41|1868.11|1877.92|1870.62|1875.28|1867.98|29
1733018180000|2024-12-01 01:56:20|1875.29|1867.99|1874.7|1867.4|1875.29|1867.99|1874.41|1867.11|25
1733018190000|2024-12-01 01:56:30|1874.71|1867.41|1875.25|1867.95|1875.42|1868.12|1874.71|1867.41|30
1733018200000|2024-12-01 01:56:40|1875.04|1867.74|1873.45|1866.15|1875.26|1867.96|1873.45|1866.15|36
1733018210000|2024-12-01 01:56:50|1873.33|1866.03|1871.54|1864.24|1873.4|1866.1|1871.54|1864.24|33
1733018220000|2024-12-01 01:57:00|1871.53|1864.23|1872.37|1865.07|1872.37|1865.07|1870.74|1863.44|30
1733018230000|2024-12-01 01:57:10|1872.29|1864.99|1872.43|1865.13|1873.59|1866.29|1872.27|1864.97|35
1733018240000|2024-12-01 01:57:20|1872.42|1865.12|1873.81|1866.51|1873.83|1866.53|1872.34|1865.04|35
1733018250000|2024-12-01 01:57:30|1873.71|1866.41|1874.27|1866.97|1874.9|1867.6|1873.59|1866.29|35
1733018260000|2024-12-01 01:57:40|1873.5|1866.2|1871.65|1864.35|1873.5|1866.2|1871.26|1863.96|32
1733018270000|2024-12-01 01:57:50|1871.54|1864.24|1873.64|1866.34|1873.64|1866.34|1871.54|1864.24|39
1733018280000|2024-12-01 01:58:00|1873.61|1866.31|1873.5|1866.2|1874.28|1866.98|1873.31|1866.01|39
1733018290000|2024-12-01 01:58:10|1873.51|1866.21|1874.59|1867.29|1875.12|1867.82|1873.51|1866.21|38
1733018300000|2024-12-01 01:58:20|1874.78|1867.48|1874.54|1867.24|1875.71|1868.41|1874.37|1867.07|35
1733018310000|2024-12-01 01:58:30|1874.49|1867.19|1873.35|1866.05|1875.53|1868.23|1873.3|1866|36
1733018320000|2024-12-01 01:58:40|1873.36|1866.06|1873.91|1866.61|1873.91|1866.61|1872.92|1865.62|34
1733018330000|2024-12-01 01:58:50|1874.03|1866.73|1872.41|1865.11|1874.03|1866.73|1872.26|1864.96|31
1733018340000|2024-12-01 01:59:00|1872.4|1865.1|1873.41|1866.11|1873.86|1866.56|1872.4|1865.1|32
1733018350000|2024-12-01 01:59:10|1873.39|1866.09|1872.7|1865.4|1873.39|1866.09|1871.87|1864.57|30
1733018360000|2024-12-01 01:59:20|1872.71|1865.41|1872.56|1865.26|1873.16|1865.86|1871.87|1864.57|35
1733018370000|2024-12-01 01:59:30|1872.55|1865.25|1873.6|1866.3|1873.7|1866.4|1872.55|1865.25|35
1733018380000|2024-12-01 01:59:40|1873.44|1866.14|1874.1|1866.8|1874.1|1866.8|1873.29|1865.99|33
1733018390000|2024-12-01 01:59:50|1873.93|1866.63|1873.63|1866.33|1873.93|1866.63|1872.75|1865.45|33
1733018400000|2024-12-01 02:00:00|1873.64|1866.34|1873.06|1865.76|1873.64|1866.34|1872.6|1865.3|37
1733018410000|2024-12-01 02:00:10|1873.29|1865.99|1870.88|1863.58|1873.36|1866.06|1870.88|1863.58|35
1733018420000|2024-12-01 02:00:20|1870.87|1863.57|1871.65|1864.35|1871.71|1864.41|1870.53|1863.23|32
1733018430000|2024-12-01 02:00:30|1871.71|1864.41|1873.42|1866.12|1873.55|1866.25|1871.54|1864.24|35
1733018440000|2024-12-01 02:00:40|1873.41|1866.11|1871.46|1864.16|1873.46|1866.16|1871.29|1863.99|35
1733018450000|2024-12-01 02:00:50|1871.47|1864.17|1872.52|1865.22|1873.42|1866.12|1871.46|1864.16|37
1733018460000|2024-12-01 02:01:00|1872.58|1865.28|1872.23|1864.93|1873.25|1865.95|1872.23|1864.93|35
1733018470000|2024-12-01 02:01:10|1872.24|1864.94|1873.26|1865.96|1873.48|1866.18|1872.08|1864.78|37
1733018480000|2024-12-01 02:01:20|1873.25|1865.95|1875.09|1867.79|1875.37|1868.07|1873.25|1865.95|35
1733018490000|2024-12-01 02:01:30|1874.94|1867.64|1874.65|1867.35|1874.94|1867.64|1874.09|1866.79|35
1733018500000|2024-12-01 02:01:40|1874.7|1867.4|1875.34|1868.04|1875.4|1868.1|1874.3|1867|35
1733018510000|2024-12-01 02:01:50|1875.41|1868.11|1876.93|1869.63|1877.06|1869.76|1875.41|1868.11|34
1733018520000|2024-12-01 02:02:00|1876.95|1869.65|1876.44|1869.14|1877.24|1869.94|1876.11|1868.81|30
1733018530000|2024-12-01 02:02:10|1876.37|1869.07|1877.38|1870.08|1877.41|1870.11|1875.88|1868.58|37
1733018540000|2024-12-01 02:02:20|1877.44|1870.14|1876.23|1868.93|1877.44|1870.14|1876.23|1868.93|31
1733018550000|2024-12-01 02:02:30|1875.73|1868.43|1876.4|1869.1|1876.4|1869.1|1874.93|1867.63|37
1733018560000|2024-12-01 02:02:40|1876.52|1869.22|1876.24|1868.94|1877.38|1870.08|1875.9|1868.6|36
1733018570000|2024-12-01 02:02:50|1875.41|1868.11|1875.46|1868.16|1875.47|1868.17|1874.89|1867.59|38
1733018580000|2024-12-01 02:03:00|1875.42|1868.12|1874.79|1867.49|1875.7|1868.4|1874.77|1867.47|34
1733018590000|2024-12-01 02:03:10|1874.73|1867.43|1873.06|1865.76|1874.79|1867.49|1873.06|1865.76|31
1733018600000|2024-12-01 02:03:20|1872.86|1865.56|1873.45|1866.15|1874.27|1866.97|1872.86|1865.56|32
1733018610000|2024-12-01 02:03:30|1873.44|1866.14|1870.88|1863.58|1873.48|1866.18|1870.88|1863.58|37
1733018620000|2024-12-01 02:03:40|1870.49|1863.19|1868.49|1861.19|1870.6|1863.3|1867.86|1860.56|31
1733018630000|2024-12-01 02:03:50|1868.39|1861.09|1870.03|1862.73|1871.26|1863.96|1868.39|1861.09|36
1733018640000|2024-12-01 02:04:00|1870.07|1862.77|1869.39|1862.09|1870.24|1862.94|1869.11|1861.81|35
1733018650000|2024-12-01 02:04:10|1869.52|1862.22|1869.31|1862.01|1869.52|1862.22|1868.11|1860.81|36
1733018660000|2024-12-01 02:04:20|1869.35|1862.05|1868.89|1861.59|1870.28|1862.98|1868.89|1861.59|34
1733018670000|2024-12-01 02:04:30|1868.9|1861.6|1868.56|1861.26|1868.9|1861.6|1868.12|1860.82|36
1733018680000|2024-12-01 02:04:40|1868.57|1861.27|1869.25|1861.95|1869.38|1862.08|1868.4|1861.1|32
1733018690000|2024-12-01 02:04:50|1869.24|1861.94|1871.24|1863.94|1871.27|1863.97|1868.69|1861.39|29
1733018700000|2024-12-01 02:05:00|1871.31|1864.01|1870.49|1863.19|1871.9|1864.6|1870.3|1863|34
1733018710000|2024-12-01 02:05:10|1870.48|1863.18|1867.8|1860.5|1870.48|1863.18|1867.76|1860.46|33
1733018720000|2024-12-01 02:05:20|1867.53|1860.23|1869.42|1862.12|1869.92|1862.62|1867.32|1860.02|34
1733018730000|2024-12-01 02:05:30|1869.41|1862.11|1869.43|1862.13|1869.93|1862.63|1869.32|1862.02|36
1733018740000|2024-12-01 02:05:40|1869.62|1862.32|1868.33|1861.03|1870.37|1863.07|1868.33|1861.03|27
1733018750000|2024-12-01 02:05:50|1868.32|1861.02|1868.28|1860.98|1869.85|1862.55|1868.01|1860.71|33
1733018760000|2024-12-01 02:06:00|1868.36|1861.06|1866.88|1859.58|1868.47|1861.17|1866.69|1859.39|37
1733018770000|2024-12-01 02:06:10|1866.91|1859.61|1865.41|1858.11|1867.47|1860.17|1865.39|1858.09|36
1733018780000|2024-12-01 02:06:20|1865.59|1858.29|1866.61|1859.31|1867.04|1859.74|1865.4|1858.1|34
1733018790000|2024-12-01 02:06:30|1866.74|1859.44|1868.73|1861.43|1868.83|1861.53|1866.61|1859.31|36
1733018800000|2024-12-01 02:06:40|1868.54|1861.24|1867.3|1860|1869.24|1861.94|1867.3|1860|34
1733018810000|2024-12-01 02:06:50|1867.32|1860.02|1868.5|1861.2|1868.53|1861.23|1867.32|1860.02|32
1733018820000|2024-12-01 02:07:00|1868.48|1861.18|1868.23|1860.93|1869.34|1862.04|1867.67|1860.37|31
1733018830000|2024-12-01 02:07:10|1868.37|1861.07|1868.43|1861.13|1868.7|1861.4|1868.02|1860.72|32
1733018840000|2024-12-01 02:07:20|1868.34|1861.04|1868.26|1860.96|1869.39|1862.09|1868.22|1860.92|34
1733018850000|2024-12-01 02:07:30|1868.27|1860.97|1867.66|1860.36|1868.27|1860.97|1867.49|1860.19|33
1733018860000|2024-12-01 02:07:40|1867.23|1859.93|1866.32|1859.02|1867.23|1859.93|1866.11|1858.81|28
1733018870000|2024-12-01 02:07:50|1866.4|1859.1|1866.11|1858.81|1866.55|1859.25|1866.08|1858.78|38
1733018880000|2024-12-01 02:08:00|1866.15|1858.85|1867.53|1860.23|1868.07|1860.77|1866.14|1858.84|35
1733018890000|2024-12-01 02:08:10|1867.62|1860.32|1870.31|1863.01|1870.32|1863.02|1867.49|1860.19|35
1733018900000|2024-12-01 02:08:20|1870.4|1863.1|1870.8|1863.5|1871.59|1864.29|1870.31|1863.01|33
1733018910000|2024-12-01 02:08:30|1870.84|1863.54|1870.31|1863.01|1871.49|1864.19|1870.26|1862.96|29
1733018920000|2024-12-01 02:08:40|1870.34|1863.04|1870.48|1863.18|1870.48|1863.18|1869.29|1861.99|34
1733018930000|2024-12-01 02:08:50|1870.56|1863.26|1870.47|1863.17|1871.47|1864.17|1870.26|1862.96|29
1733018940000|2024-12-01 02:09:00|1870.42|1863.12|1868.41|1861.11|1870.54|1863.24|1868.34|1861.04|38
1733018950000|2024-12-01 02:09:10|1868.36|1861.06|1866.12|1858.82|1868.37|1861.07|1866.07|1858.77|34
1733018960000|2024-12-01 02:09:20|1865.43|1858.13|1866.33|1859.03|1866.39|1859.09|1865.39|1858.09|32
1733018970000|2024-12-01 02:09:30|1866.4|1859.1|1868.47|1861.17|1868.57|1861.27|1866.36|1859.06|35
1733018980000|2024-12-01 02:09:40|1868.48|1861.18|1868.47|1861.17|1868.48|1861.18|1867.26|1859.96|31
1733018990000|2024-12-01 02:09:50|1868.61|1861.31|1867.32|1860.02|1868.61|1861.31|1867.3|1860|29
1733019000000|2024-12-01 02:10:00|1867.37|1860.07|1867.34|1860.04|1868.36|1861.06|1867.32|1860.02|39
1733019010000|2024-12-01 02:10:10|1867.37|1860.07|1865.35|1858.05|1867.4|1860.1|1865.35|1858.05|33
1733019020000|2024-12-01 02:10:20|1865.46|1858.16|1864.31|1857.01|1865.46|1858.16|1864.31|1857.01|36
1733019030000|2024-12-01 02:10:30|1864.32|1857.02|1865.41|1858.11|1865.5|1858.2|1864.32|1857.02|33
1733019040000|2024-12-01 02:10:40|1865.45|1858.15|1871.74|1864.44|1871.92|1864.62|1865.45|1858.15|39
1733019050000|2024-12-01 02:10:50|1871.91|1864.61|1872.73|1865.43|1876.63|1869.33|1870.61|1863.31|40
1733019060000|2024-12-01 02:11:00|1873.22|1865.92|1874.28|1866.98|1877.19|1869.89|1872.19|1864.89|39
1733019070000|2024-12-01 02:11:10|1874.31|1867.01|1875.23|1867.93|1876.26|1868.96|1873.24|1865.94|40
1733019080000|2024-12-01 02:11:20|1875.06|1867.76|1874.65|1867.35|1877.7|1870.4|1874.44|1867.14|40
1733019090000|2024-12-01 02:11:30|1875.18|1867.88|1872.51|1865.21|1875.79|1868.49|1872.27|1864.97|39
1733019100000|2024-12-01 02:11:40|1873.39|1866.09|1873.2|1865.9|1873.54|1866.24|1870.37|1863.07|36
1733019110000|2024-12-01 02:11:50|1873.45|1866.15|1875.22|1867.92|1875.22|1867.92|1872.84|1865.54|38
1733019120000|2024-12-01 02:12:00|1875.34|1868.04|1876.31|1869.01|1877.33|1870.03|1874.6|1867.3|37
1733019130000|2024-12-01 02:12:10|1876.56|1869.26|1872.41|1865.11|1876.56|1869.26|1872.29|1864.99|37
1733019140000|2024-12-01 02:12:20|1872.39|1865.09|1872.36|1865.06|1873.6|1866.3|1872.34|1865.04|38
1733019150000|2024-12-01 02:12:30|1872.32|1865.02|1870.96|1863.66|1872.32|1865.02|1869.76|1862.46|39
1733019160000|2024-12-01 02:12:40|1871.11|1863.81|1869.69|1862.39|1872.88|1865.58|1869.69|1862.39|34
1733019170000|2024-12-01 02:12:50|1869.65|1862.35|1869.39|1862.09|1869.65|1862.35|1867.32|1860.02|38
1733019180000|2024-12-01 02:13:00|1869.57|1862.27|1869.47|1862.17|1869.57|1862.27|1867.47|1860.17|38
1733019190000|2024-12-01 02:13:10|1869.58|1862.28|1868.36|1861.06|1871.4|1864.1|1868.33|1861.03|38
1733019200000|2024-12-01 02:13:20|1868.22|1860.92|1864.98|1857.68|1868.22|1860.92|1863.29|1855.99|40
1733019210000|2024-12-01 02:13:30|1864.49|1857.19|1863.42|1856.12|1865.79|1858.49|1863.3|1856|40
1733019220000|2024-12-01 02:13:40|1863.46|1856.16|1865.26|1857.96|1865.28|1857.98|1863.46|1856.16|37
1733019230000|2024-12-01 02:13:50|1865.2|1857.9|1869.44|1862.14|1869.64|1862.34|1865.2|1857.9|37
1733019240000|2024-12-01 02:14:00|1869.46|1862.16|1870.58|1863.28|1871.06|1863.76|1867.59|1860.29|39
1733019250000|2024-12-01 02:14:10|1870.54|1863.24|1868.65|1861.35|1870.87|1863.57|1868.53|1861.23|39
1733019260000|2024-12-01 02:14:20|1868.63|1861.33|1871.69|1864.39|1871.69|1864.39|1868.52|1861.22|35
1733019270000|2024-12-01 02:14:30|1872.1|1864.8|1870.48|1863.18|1872.53|1865.23|1869.99|1862.69|37
1733019280000|2024-12-01 02:14:40|1870.47|1863.17|1869.53|1862.23|1871.03|1863.73|1869.47|1862.17|32
1733019290000|2024-12-01 02:14:50|1869.62|1862.32|1869.48|1862.18|1869.86|1862.56|1869.41|1862.11|34
1733019300000|2024-12-01 02:15:00|1869.5|1862.2|1870.03|1862.73|1870.03|1862.73|1866.88|1859.58|40
1733019310000|2024-12-01 02:15:10|1870.18|1862.88|1867.65|1860.35|1870.63|1863.33|1867.6|1860.3|40
1733019320000|2024-12-01 02:15:20|1867.51|1860.21|1867.59|1860.29|1867.8|1860.5|1866.41|1859.11|37
1733019330000|2024-12-01 02:15:30|1868.25|1860.95|1869.05|1861.75|1869.39|1862.09|1868.24|1860.94|39
1733019340000|2024-12-01 02:15:40|1869.35|1862.05|1869.4|1862.1|1870.27|1862.97|1868.87|1861.57|38
1733019350000|2024-12-01 02:15:50|1869.53|1862.23|1870.29|1862.99|1870.47|1863.17|1869.31|1862.01|39
1733019360000|2024-12-01 02:16:00|1870.22|1862.92|1867.72|1860.42|1870.22|1862.92|1866.07|1858.77|39
1733019370000|2024-12-01 02:16:10|1867.75|1860.45|1866.27|1858.97|1868.41|1861.11|1866.27|1858.97|36
1733019380000|2024-12-01 02:16:20|1866.18|1858.88|1862.83|1855.53|1866.18|1858.88|1862.26|1854.96|35
1733019390000|2024-12-01 02:16:30|1862.46|1855.16|1862.51|1855.21|1863.04|1855.74|1861.97|1854.67|38
1733019400000|2024-12-01 02:16:40|1862.6|1855.3|1863.31|1856.01|1864.3|1857|1862.39|1855.09|38
1733019410000|2024-12-01 02:16:50|1863.35|1856.05|1864.2|1856.9|1864.46|1857.16|1863.35|1856.05|37
1733019420000|2024-12-01 02:17:00|1864.39|1857.09|1864.45|1857.15|1865.45|1858.15|1863.87|1856.57|37
1733019430000|2024-12-01 02:17:10|1864.58|1857.28|1862.39|1855.09|1864.88|1857.58|1862.39|1855.09|35
1733019440000|2024-12-01 02:17:20|1862.42|1855.12|1862.45|1855.15|1862.67|1855.37|1861.33|1854.03|35
1733019450000|2024-12-01 02:17:30|1862.46|1855.16|1862.88|1855.58|1863.48|1856.18|1862.39|1855.09|38
1733019460000|2024-12-01 02:17:40|1862.9|1855.6|1863.51|1856.21|1863.72|1856.42|1862.88|1855.58|37
1733019470000|2024-12-01 02:17:50|1863.77|1856.47|1862.28|1854.98|1863.77|1856.47|1862.08|1854.78|40
1733019480000|2024-12-01 02:18:00|1862.39|1855.09|1862.24|1854.94|1863.12|1855.82|1861.93|1854.63|36
1733019490000|2024-12-01 02:18:10|1862.25|1854.95|1861.88|1854.58|1862.37|1855.07|1861.36|1854.06|34
1733019500000|2024-12-01 02:18:20|1861.54|1854.24|1861.59|1854.29|1862.42|1855.12|1861.54|1854.24|32
1733019510000|2024-12-01 02:18:30|1861.62|1854.32|1862.26|1854.96|1862.4|1855.1|1861.24|1853.94|37
1733019520000|2024-12-01 02:18:40|1862.38|1855.08|1864.58|1857.28|1864.65|1857.35|1861.46|1854.16|36
1733019530000|2024-12-01 02:18:50|1864.51|1857.21|1866.42|1859.12|1866.42|1859.12|1864.51|1857.21|34
1733019540000|2024-12-01 02:19:00|1866.41|1859.11|1869.31|1862.01|1869.38|1862.08|1866.41|1859.11|31
1733019550000|2024-12-01 02:19:10|1869.57|1862.27|1871.35|1864.05|1871.35|1864.05|1869.57|1862.27|38
1733019560000|2024-12-01 02:19:20|1871.34|1864.04|1873.21|1865.91|1873.21|1865.91|1871.34|1864.04|36
1733019570000|2024-12-01 02:19:30|1873.19|1865.89|1872.36|1865.06|1873.64|1866.34|1871.92|1864.62|35
1733019580000|2024-12-01 02:19:40|1872.41|1865.11|1873.19|1865.89|1873.44|1866.14|1872.19|1864.89|35
1733019590000|2024-12-01 02:19:50|1873.16|1865.86|1873.3|1866|1873.95|1866.65|1873.1|1865.8|28
1733019600000|2024-12-01 02:20:00|1873.34|1866.04|1872.02|1864.72|1873.41|1866.11|1871.68|1864.38|38
1733019610000|2024-12-01 02:20:10|1872.01|1864.71|1871.75|1864.45|1872.32|1865.02|1871.75|1864.45|29
1733019620000|2024-12-01 02:20:20|1871.8|1864.5|1872.25|1864.95|1873.67|1866.37|1871.71|1864.41|38
1733019630000|2024-12-01 02:20:30|1872.27|1864.97|1870.36|1863.06|1872.28|1864.98|1870.3|1863|35
1733019640000|2024-12-01 02:20:40|1870.2|1862.9|1869.93|1862.63|1870.49|1863.19|1869.91|1862.61|31
1733019650000|2024-12-01 02:20:50|1870.11|1862.81|1870.07|1862.77|1870.39|1863.09|1870.02|1862.72|27
1733019660000|2024-12-01 02:21:00|1869.91|1862.61|1869.33|1862.03|1870.1|1862.8|1868.91|1861.61|33
1733019670000|2024-12-01 02:21:10|1869.27|1861.97|1869.45|1862.15|1869.73|1862.43|1868.65|1861.35|29
1733019680000|2024-12-01 02:21:20|1869.52|1862.22|1870.3|1863|1871.5|1864.2|1869.18|1861.88|39
1733019690000|2024-12-01 02:21:30|1870.32|1863.02|1871.38|1864.08|1871.4|1864.1|1869.65|1862.35|35
1733019700000|2024-12-01 02:21:40|1871.4|1864.1|1869.41|1862.11|1871.4|1864.1|1869.41|1862.11|36
1733019710000|2024-12-01 02:21:50|1869.4|1862.1|1871.42|1864.12|1871.42|1864.12|1869.04|1861.74|32
1733019720000|2024-12-01 02:22:00|1871.39|1864.09|1871.82|1864.52|1871.86|1864.56|1870.05|1862.75|36
1733019730000|2024-12-01 02:22:10|1871.89|1864.59|1870.59|1863.29|1871.89|1864.59|1870.36|1863.06|31
1733019740000|2024-12-01 02:22:20|1870.6|1863.3|1871.58|1864.28|1871.67|1864.37|1869.84|1862.54|35
1733019750000|2024-12-01 02:22:30|1871.84|1864.54|1871.08|1863.78|1871.87|1864.57|1870.34|1863.04|37
1733019760000|2024-12-01 02:22:40|1871.06|1863.76|1870.93|1863.63|1871.26|1863.96|1870.31|1863.01|34
1733019770000|2024-12-01 02:22:50|1871.09|1863.79|1870.27|1862.97|1871.09|1863.79|1869.72|1862.42|31
1733019780000|2024-12-01 02:23:00|1870.23|1862.93|1869.26|1861.96|1870.27|1862.97|1868.63|1861.33|33
1733019790000|2024-12-01 02:23:10|1869.14|1861.84|1868.39|1861.09|1869.47|1862.17|1868.39|1861.09|28
1733019800000|2024-12-01 02:23:20|1868.25|1860.95|1865.54|1858.24|1868.25|1860.95|1865.54|1858.24|32
1733019810000|2024-12-01 02:23:30|1865.59|1858.29|1866.1|1858.8|1867.12|1859.82|1865.54|1858.24|33
1733019820000|2024-12-01 02:23:40|1866.41|1859.11|1866.33|1859.03|1867.26|1859.96|1866.1|1858.8|30
1733019830000|2024-12-01 02:23:50|1866.37|1859.07|1865.1|1857.8|1866.41|1859.11|1865.08|1857.78|28
1733019840000|2024-12-01 02:24:00|1865.25|1857.95|1864.08|1856.78|1865.73|1858.43|1864|1856.7|37
1733019850000|2024-12-01 02:24:10|1864.11|1856.81|1866.09|1858.79|1866.85|1859.55|1863.94|1856.64|31
1733019860000|2024-12-01 02:24:20|1866.08|1858.78|1867.76|1860.46|1867.76|1860.46|1866.06|1858.76|32
1733019870000|2024-12-01 02:24:30|1867.66|1860.36|1866.09|1858.79|1868.36|1861.06|1866.07|1858.77|38
1733019880000|2024-12-01 02:24:40|1866.1|1858.8|1866.66|1859.36|1867.86|1860.56|1866.09|1858.79|39
1733019890000|2024-12-01 02:24:50|1866.72|1859.42|1867.58|1860.28|1868.18|1860.88|1866.72|1859.42|35
1733019900000|2024-12-01 02:25:00|1867.34|1860.04|1868.66|1861.36|1868.74|1861.44|1867.19|1859.89|38
1733019910000|2024-12-01 02:25:10|1868.59|1861.29|1869.43|1862.13|1869.83|1862.53|1868.54|1861.24|37
1733019920000|2024-12-01 02:25:20|1869.42|1862.12|1871.06|1863.76|1871.06|1863.76|1869.01|1861.71|35
1733019930000|2024-12-01 02:25:30|1871.22|1863.92|1871.16|1863.86|1871.86|1864.56|1870.47|1863.17|35
1733019940000|2024-12-01 02:25:40|1871.55|1864.25|1872.39|1865.09|1872.39|1865.09|1870.78|1863.48|31
1733019950000|2024-12-01 02:25:50|1872.4|1865.1|1872.07|1864.77|1872.88|1865.58|1871.76|1864.46|27
1733019960000|2024-12-01 02:26:00|1872.24|1864.94|1873.64|1866.34|1873.64|1866.34|1872.24|1864.94|30
1733019970000|2024-12-01 02:26:10|1873.7|1866.4|1873.7|1866.4|1873.7|1866.4|1873.25|1865.95|31
1733019980000|2024-12-01 02:26:20|1873.51|1866.21|1873.6|1866.3|1873.68|1866.38|1873.51|1866.21|14
1733019990000|2024-12-01 02:26:30|1873.55|1866.25|1875.55|1868.25|1875.98|1868.68|1873.51|1866.21|31
1733020000000|2024-12-01 02:26:40|1875.51|1868.21|1875.22|1867.92|1875.84|1868.54|1874.69|1867.39|33
1733020010000|2024-12-01 02:26:50|1875.17|1867.87|1874.25|1866.95|1875.17|1867.87|1874.01|1866.71|32
1733020020000|2024-12-01 02:27:00|1874.27|1866.97|1874.45|1867.15|1874.45|1867.15|1873.09|1865.79|33
1733020030000|2024-12-01 02:27:10|1874.44|1867.14|1871.61|1864.31|1874.47|1867.17|1871.61|1864.31|33
1733020040000|2024-12-01 02:27:20|1871.76|1864.46|1871.77|1864.47|1872.32|1865.02|1871.6|1864.3|34
1733020050000|2024-12-01 02:27:30|1871.78|1864.48|1872.15|1864.85|1872.16|1864.86|1871.48|1864.18|34
1733020060000|2024-12-01 02:27:40|1872.25|1864.95|1872.48|1865.18|1872.55|1865.25|1872.25|1864.95|31
1733020070000|2024-12-01 02:27:50|1872.41|1865.11|1872.19|1864.89|1872.48|1865.18|1872.07|1864.77|31
1733020080000|2024-12-01 02:28:00|1872.06|1864.76|1873.53|1866.23|1873.6|1866.3|1872.06|1864.76|32
1733020090000|2024-12-01 02:28:10|1873.55|1866.25|1873.52|1866.22|1874.37|1867.07|1873.49|1866.19|33
1733020100000|2024-12-01 02:28:20|1873.33|1866.03|1873.33|1866.03|1873.46|1866.16|1872.38|1865.08|33
1733020110000|2024-12-01 02:28:30|1873.34|1866.04|1873.4|1866.1|1874.07|1866.77|1873.28|1865.98|27
1733020120000|2024-12-01 02:28:40|1873.29|1865.99|1873.92|1866.62|1873.92|1866.62|1872.68|1865.38|39
1733020130000|2024-12-01 02:28:50|1873.7|1866.4|1872.57|1865.27|1873.85|1866.55|1872.35|1865.05|29
1733020140000|2024-12-01 02:29:00|1872.56|1865.26|1873.3|1866|1873.81|1866.51|1872.56|1865.26|39
1733020150000|2024-12-01 02:29:10|1873.24|1865.94|1872.28|1864.98|1873.24|1865.94|1871.96|1864.66|30
1733020160000|2024-12-01 02:29:20|1872.3|1865|1873.9|1866.6|1874.39|1867.09|1872.16|1864.86|33
1733020170000|2024-12-01 02:29:30|1873.76|1866.46|1873.31|1866.01|1873.86|1866.56|1872.67|1865.37|31
1733020180000|2024-12-01 02:29:40|1873.28|1865.98|1872.41|1865.11|1873.3|1866|1872.4|1865.1|31
1733020190000|2024-12-01 02:29:50|1872.59|1865.29|1873.21|1865.91|1873.21|1865.91|1872.3|1865|29
1733020200000|2024-12-01 02:30:00|1873.22|1865.92|1872.62|1865.32|1873.77|1866.47|1872.39|1865.09|38
1733020210000|2024-12-01 02:30:10|1872.59|1865.29|1872.76|1865.46|1874.21|1866.91|1872.59|1865.29|35
1733020220000|2024-12-01 02:30:20|1872.94|1865.64|1871.46|1864.16|1873.28|1865.98|1871.43|1864.13|34
1733020230000|2024-12-01 02:30:30|1871.43|1864.13|1869.65|1862.35|1871.46|1864.16|1869.1|1861.8|38
1733020240000|2024-12-01 02:30:40|1869.68|1862.38|1867.47|1860.17|1869.68|1862.38|1867.47|1860.17|31
1733020250000|2024-12-01 02:30:50|1867.49|1860.19|1867.26|1859.96|1868.43|1861.13|1866.88|1859.58|34
1733020260000|2024-12-01 02:31:00|1867.32|1860.02|1865.39|1858.09|1867.81|1860.51|1865.25|1857.95|35
1733020270000|2024-12-01 02:31:10|1865.44|1858.14|1864.42|1857.12|1865.62|1858.32|1864.38|1857.08|32
1733020280000|2024-12-01 02:31:20|1864.38|1857.08|1865.48|1858.18|1865.76|1858.46|1864.21|1856.91|36
1733020290000|2024-12-01 02:31:30|1865.54|1858.24|1864.81|1857.51|1865.54|1858.24|1864.4|1857.1|27
1733020300000|2024-12-01 02:31:40|1864.91|1857.61|1864.46|1857.16|1865.39|1858.09|1864.25|1856.95|33
1733020310000|2024-12-01 02:31:50|1864.36|1857.06|1864.49|1857.19|1865.16|1857.86|1863.93|1856.63|34
1733020320000|2024-12-01 02:32:00|1864.56|1857.26|1864.27|1856.97|1864.56|1857.26|1863.99|1856.69|37
1733020330000|2024-12-01 02:32:10|1864.16|1856.86|1864|1856.7|1864.89|1857.59|1864|1856.7|22
1733020340000|2024-12-01 02:32:20|1864.01|1856.71|1863.82|1856.52|1864.45|1857.15|1863.82|1856.52|30
1733020350000|2024-12-01 02:32:30|1863.86|1856.56|1863.43|1856.13|1863.87|1856.57|1863.06|1855.76|22
1733020360000|2024-12-01 02:32:40|1863.6|1856.3|1863.47|1856.17|1863.6|1856.3|1863.08|1855.78|30
1733020370000|2024-12-01 02:32:50|1863.56|1856.26|1864.24|1856.94|1864.33|1857.03|1863.5|1856.2|35
1733020380000|2024-12-01 02:33:00|1863.96|1856.66|1864.38|1857.08|1865.2|1857.9|1863.7|1856.4|39
1733020390000|2024-12-01 02:33:10|1863.52|1856.22|1863.36|1856.06|1864.61|1857.31|1863.36|1856.06|37
1733020400000|2024-12-01 02:33:20|1863.35|1856.05|1862.29|1854.99|1863.35|1856.05|1862.2|1854.9|29
1733020410000|2024-12-01 02:33:30|1862.17|1854.87|1862.26|1854.96|1862.64|1855.34|1861.79|1854.49|33
1733020420000|2024-12-01 02:33:40|1862.24|1854.94|1861.69|1854.39|1862.58|1855.28|1861.58|1854.28|36
1733020430000|2024-12-01 02:33:50|1861.78|1854.48|1861.09|1853.79|1861.78|1854.48|1860.11|1852.81|36
1733020440000|2024-12-01 02:34:00|1861.12|1853.82|1859.7|1852.4|1861.4|1854.1|1859.67|1852.37|30
1733020450000|2024-12-01 02:34:10|1859.71|1852.41|1859.69|1852.39|1860.46|1853.16|1859.69|1852.39|26
1733020460000|2024-12-01 02:34:20|1859.63|1852.33|1859.85|1852.55|1860.56|1853.26|1859.63|1852.33|29
1733020470000|2024-12-01 02:34:30|1860.03|1852.73|1860.32|1853.02|1860.5|1853.2|1859.54|1852.24|33
1733020480000|2024-12-01 02:34:40|1860.41|1853.11|1860.5|1853.2|1861.27|1853.97|1860.29|1852.99|23
1733020490000|2024-12-01 02:34:50|1860.59|1853.29|1860.31|1853.01|1860.77|1853.47|1860.27|1852.97|28
1733020500000|2024-12-01 02:35:00|1860.3|1853|1860.32|1853.02|1860.67|1853.37|1859.85|1852.55|34
1733020510000|2024-12-01 02:35:10|1860.41|1853.11|1860.39|1853.09|1860.59|1853.29|1860.07|1852.77|29
1733020520000|2024-12-01 02:35:20|1860.38|1853.08|1860.51|1853.21|1861.36|1854.06|1860.37|1853.07|26
1733020530000|2024-12-01 02:35:30|1860.42|1853.12|1862.1|1854.8|1862.1|1854.8|1860.25|1852.95|31
1733020540000|2024-12-01 02:35:40|1861.88|1854.58|1861.4|1854.1|1861.89|1854.59|1861.24|1853.94|36
1733020550000|2024-12-01 02:35:50|1861.31|1854.01|1861.28|1853.98|1862.04|1854.74|1861.27|1853.97|35
1733020560000|2024-12-01 02:36:00|1861.36|1854.06|1861.6|1854.3|1862.58|1855.28|1861.29|1853.99|30
1733020570000|2024-12-01 02:36:10|1861.42|1854.12|1859.99|1852.69|1861.45|1854.15|1859.99|1852.69|38
1733020580000|2024-12-01 02:36:20|1859.98|1852.68|1859.22|1851.92|1860.42|1853.12|1859.22|1851.92|33
1733020590000|2024-12-01 02:36:30|1858.98|1851.68|1857.87|1850.57|1858.98|1851.68|1857.39|1850.09|29
1733020600000|2024-12-01 02:36:40|1857.85|1850.55|1857.67|1850.37|1857.85|1850.55|1857.11|1849.81|29
1733020610000|2024-12-01 02:36:50|1857.4|1850.1|1856.54|1849.24|1858.05|1850.75|1856.54|1849.24|31
1733020620000|2024-12-01 02:37:00|1856.56|1849.26|1853.58|1846.28|1856.56|1849.26|1853.58|1846.28|30
1733020630000|2024-12-01 02:37:10|1853.6|1846.3|1851.6|1844.3|1853.6|1846.3|1851.54|1844.24|31
1733020640000|2024-12-01 02:37:20|1851.59|1844.29|1849.6|1842.3|1851.59|1844.29|1849.56|1842.26|30
1733020650000|2024-12-01 02:37:30|1849.7|1842.4|1849.78|1842.48|1850.76|1843.46|1849.65|1842.35|36
1733020660000|2024-12-01 02:37:40|1849.89|1842.59|1850.07|1842.77|1850.6|1843.3|1849.76|1842.46|27
1733020670000|2024-12-01 02:37:50|1850.06|1842.76|1850.11|1842.81|1850.15|1842.85|1849.48|1842.18|37
1733020680000|2024-12-01 02:38:00|1850.12|1842.82|1849.64|1842.34|1850.96|1843.66|1849.58|1842.28|34
1733020690000|2024-12-01 02:38:10|1849.65|1842.35|1850.62|1843.32|1850.62|1843.32|1849.64|1842.34|35
1733020700000|2024-12-01 02:38:20|1850.65|1843.35|1852.06|1844.76|1852.52|1845.22|1850.46|1843.16|34
1733020710000|2024-12-01 02:38:30|1851.67|1844.37|1852.24|1844.94|1852.45|1845.15|1851.33|1844.03|35
1733020720000|2024-12-01 02:38:40|1852.26|1844.96|1850.25|1842.95|1852.26|1844.96|1849.71|1842.41|36
1733020730000|2024-12-01 02:38:50|1850.26|1842.96|1849.45|1842.15|1850.61|1843.31|1849.41|1842.11|28
1733020740000|2024-12-01 02:39:00|1849.52|1842.22|1852.4|1845.1|1852.4|1845.1|1849.52|1842.22|38
1733020750000|2024-12-01 02:39:10|1852.57|1845.27|1851.55|1844.25|1853.67|1846.37|1851.55|1844.25|33
1733020760000|2024-12-01 02:39:20|1851.62|1844.32|1851.63|1844.33|1851.86|1844.56|1851.28|1843.98|35
1733020770000|2024-12-01 02:39:30|1851.61|1844.31|1850.49|1843.19|1851.88|1844.58|1850.49|1843.19|28
1733020780000|2024-12-01 02:39:40|1850.63|1843.33|1850.42|1843.12|1850.65|1843.35|1850.31|1843.01|29
1733020790000|2024-12-01 02:39:50|1850.41|1843.11|1852.33|1845.03|1852.33|1845.03|1850.22|1842.92|35
1733020800000|2024-12-01 02:40:00|1852.32|1845.02|1850.07|1842.77|1852.39|1845.09|1850.04|1842.74|32
1733020810000|2024-12-01 02:40:10|1850.23|1842.93|1849.46|1842.16|1850.52|1843.22|1849.44|1842.14|33
1733020820000|2024-12-01 02:40:20|1849.45|1842.15|1849.49|1842.19|1850.27|1842.97|1849.31|1842.01|28
1733020830000|2024-12-01 02:40:30|1849.48|1842.18|1849.06|1841.76|1849.49|1842.19|1848.64|1841.34|31
1733020840000|2024-12-01 02:40:40|1849.04|1841.74|1852.18|1844.88|1852.18|1844.88|1849.04|1841.74|33
1733020850000|2024-12-01 02:40:50|1852.2|1844.9|1853.15|1845.85|1853.38|1846.08|1851.5|1844.2|38
1733020860000|2024-12-01 02:41:00|1853.26|1845.96|1854.22|1846.92|1854.32|1847.02|1853.14|1845.84|34
1733020870000|2024-12-01 02:41:10|1853.92|1846.62|1854.46|1847.16|1855.48|1848.18|1853.92|1846.62|32
1733020880000|2024-12-01 02:41:20|1854.51|1847.21|1853.58|1846.28|1855.05|1847.75|1853.41|1846.11|36
1733020890000|2024-12-01 02:41:30|1853.66|1846.36|1853.07|1845.77|1854.48|1847.18|1852.45|1845.15|34
1733020900000|2024-12-01 02:41:40|1853.04|1845.74|1852.43|1845.13|1853.11|1845.81|1852.42|1845.12|32
1733020910000|2024-12-01 02:41:50|1852.35|1845.05|1852.7|1845.4|1852.79|1845.49|1851.64|1844.34|31
1733020920000|2024-12-01 02:42:00|1852.66|1845.36|1855|1847.7|1855.49|1848.19|1852.66|1845.36|34
1733020930000|2024-12-01 02:42:10|1854.56|1847.26|1856.51|1849.21|1856.58|1849.28|1854.56|1847.26|33
1733020940000|2024-12-01 02:42:20|1856.55|1849.25|1857.42|1850.12|1857.52|1850.22|1856.42|1849.12|34
1733020950000|2024-12-01 02:42:30|1857.44|1850.14|1859.58|1852.28|1859.59|1852.29|1857.44|1850.14|30
1733020960000|2024-12-01 02:42:40|1859.43|1852.13|1857.45|1850.15|1859.46|1852.16|1857.1|1849.8|36
1733020970000|2024-12-01 02:42:50|1857.46|1850.16|1855.35|1848.05|1857.46|1850.16|1855.35|1848.05|31
1733020980000|2024-12-01 02:43:00|1854.71|1847.41|1853.78|1846.48|1855.38|1848.08|1853.32|1846.02|38
1733020990000|2024-12-01 02:43:10|1853.79|1846.49|1853.46|1846.16|1854.72|1847.42|1853.31|1846.01|34
1733021000000|2024-12-01 02:43:20|1853.45|1846.15|1856.11|1848.81|1856.26|1848.96|1853.45|1846.15|37
1733021010000|2024-12-01 02:43:30|1855.88|1848.58|1855.89|1848.59|1856.34|1849.04|1854.52|1847.22|32
1733021020000|2024-12-01 02:43:40|1855.71|1848.41|1855.76|1848.46|1855.76|1848.46|1854.84|1847.54|36
1733021030000|2024-12-01 02:43:50|1855.91|1848.61|1855.44|1848.14|1856.7|1849.4|1855.4|1848.1|34
1733021040000|2024-12-01 02:44:00|1855.23|1847.93|1855.1|1847.8|1856.95|1849.65|1854.88|1847.58|39
1733021050000|2024-12-01 02:44:10|1855.25|1847.95|1855.34|1848.04|1855.58|1848.28|1854.36|1847.06|30
1733021060000|2024-12-01 02:44:20|1855.36|1848.06|1857.3|1850|1857.3|1850|1855.25|1847.95|30
1733021070000|2024-12-01 02:44:30|1857.29|1849.99|1857.75|1850.45|1857.76|1850.46|1855.87|1848.57|35
1733021080000|2024-12-01 02:44:40|1857.44|1850.14|1856.25|1848.95|1858.03|1850.73|1855.6|1848.3|33
1733021090000|2024-12-01 02:44:50|1856.4|1849.1|1857.36|1850.06|1857.37|1850.07|1856.23|1848.93|35
1733021100000|2024-12-01 02:45:00|1857.47|1850.17|1856.47|1849.17|1858.32|1851.02|1856.47|1849.17|31
1733021110000|2024-12-01 02:45:10|1856.52|1849.22|1856.66|1849.36|1856.66|1849.36|1855.54|1848.24|38
1733021120000|2024-12-01 02:45:20|1856.9|1849.6|1859.34|1852.04|1860.43|1853.13|1856.9|1849.6|35
1733021130000|2024-12-01 02:45:30|1859.48|1852.18|1861.24|1853.94|1861.51|1854.21|1859.48|1852.18|30
1733021140000|2024-12-01 02:45:40|1861.1|1853.8|1861.9|1854.6|1862.11|1854.81|1860.95|1853.65|38
1733021150000|2024-12-01 02:45:50|1861.88|1854.58|1862.02|1854.72|1862.96|1855.66|1861.63|1854.33|29
1733021160000|2024-12-01 02:46:00|1861.96|1854.66|1861.11|1853.81|1862.42|1855.12|1861.11|1853.81|30
1733021170000|2024-12-01 02:46:10|1861.1|1853.8|1861.35|1854.05|1862.25|1854.95|1860.78|1853.48|29
1733021180000|2024-12-01 02:46:20|1861.36|1854.06|1862.51|1855.21|1862.51|1855.21|1861.27|1853.97|36
1733021190000|2024-12-01 02:46:30|1862.53|1855.23|1864.09|1856.79|1864.09|1856.79|1862.53|1855.23|29
1733021200000|2024-12-01 02:46:40|1864.23|1856.93|1866.12|1858.82|1866.12|1858.82|1864.17|1856.87|31
1733021210000|2024-12-01 02:46:50|1866.1|1858.8|1866.51|1859.21|1866.52|1859.22|1865.47|1858.17|38
1733021220000|2024-12-01 02:47:00|1866.47|1859.17|1866.27|1858.97|1867.26|1859.96|1866.24|1858.94|37
1733021230000|2024-12-01 02:47:10|1865.92|1858.62|1865.43|1858.13|1865.92|1858.62|1864.84|1857.54|32
1733021240000|2024-12-01 02:47:20|1865.44|1858.14|1862.83|1855.53|1865.44|1858.14|1862.72|1855.42|36
1733021250000|2024-12-01 02:47:30|1862.86|1855.56|1863.66|1856.36|1863.66|1856.36|1862.72|1855.42|27
1733021260000|2024-12-01 02:47:40|1863.61|1856.31|1863.66|1856.36|1864.18|1856.88|1863.38|1856.08|32
1733021270000|2024-12-01 02:47:50|1863.68|1856.38|1864.78|1857.48|1864.78|1857.48|1863.68|1856.38|33
1733021280000|2024-12-01 02:48:00|1864.57|1857.27|1862.64|1855.34|1864.57|1857.27|1862.54|1855.24|33
1733021290000|2024-12-01 02:48:10|1862.65|1855.35|1864.04|1856.74|1864.04|1856.74|1862.06|1854.76|34
1733021300000|2024-12-01 02:48:20|1863.68|1856.38|1862.31|1855.01|1864.17|1856.87|1862.31|1855.01|35
1733021310000|2024-12-01 02:48:30|1862.38|1855.08|1863.09|1855.79|1863.47|1856.17|1862.38|1855.08|31
1733021320000|2024-12-01 02:48:40|1863.08|1855.78|1863.25|1855.95|1863.54|1856.24|1862.91|1855.61|27
1733021330000|2024-12-01 02:48:50|1863.4|1856.1|1864.93|1857.63|1865.29|1857.99|1863.24|1855.94|32
1733021340000|2024-12-01 02:49:00|1864.92|1857.62|1862.41|1855.11|1865.08|1857.78|1862.32|1855.02|37
1733021350000|2024-12-01 02:49:10|1862.47|1855.17|1861.37|1854.07|1862.84|1855.54|1861.37|1854.07|36
1733021360000|2024-12-01 02:49:20|1861.49|1854.19|1860.63|1853.33|1861.69|1854.39|1860.59|1853.29|28
1733021370000|2024-12-01 02:49:30|1860.69|1853.39|1859.55|1852.25|1861.07|1853.77|1859.5|1852.2|32
1733021380000|2024-12-01 02:49:40|1859.46|1852.16|1859.77|1852.47|1859.87|1852.57|1859.19|1851.89|26
1733021390000|2024-12-01 02:49:50|1859.8|1852.5|1860.66|1853.36|1860.82|1853.52|1859.61|1852.31|25
1733021400000|2024-12-01 02:50:00|1860.79|1853.49|1860.77|1853.47|1861.01|1853.71|1860.21|1852.91|35
1733021410000|2024-12-01 02:50:10|1860.65|1853.35|1860.9|1853.6|1861.66|1854.36|1860.34|1853.04|34
1733021420000|2024-12-01 02:50:20|1860.97|1853.67|1861.22|1853.92|1861.85|1854.55|1860.72|1853.42|35
1733021430000|2024-12-01 02:50:30|1861.02|1853.72|1861.01|1853.71|1861.66|1854.36|1860.44|1853.14|33
1733021440000|2024-12-01 02:50:40|1861.02|1853.72|1861.42|1854.12|1862.13|1854.83|1861.02|1853.72|32
1733021450000|2024-12-01 02:50:50|1861.51|1854.21|1861.32|1854.02|1862.09|1854.79|1861.3|1854|32
1733021460000|2024-12-01 02:51:00|1861.28|1853.98|1861.39|1854.09|1862.4|1855.1|1861.28|1853.98|34
1733021470000|2024-12-01 02:51:10|1861.32|1854.02|1859.99|1852.69|1861.85|1854.55|1859.84|1852.54|35
1733021480000|2024-12-01 02:51:20|1859.9|1852.6|1858.36|1851.06|1860.01|1852.71|1858.07|1850.77|32
1733021490000|2024-12-01 02:51:30|1858.28|1850.98|1858.16|1850.86|1859.11|1851.81|1858.16|1850.86|33
1733021500000|2024-12-01 02:51:40|1858.2|1850.9|1860.27|1852.97|1860.49|1853.19|1858.2|1850.9|34
1733021510000|2024-12-01 02:51:50|1860.39|1853.09|1858.38|1851.08|1860.39|1853.09|1858.33|1851.03|35
1733021520000|2024-12-01 02:52:00|1858.09|1850.79|1859.35|1852.05|1859.6|1852.3|1857.8|1850.5|38
1733021530000|2024-12-01 02:52:10|1859.32|1852.02|1858.15|1850.85|1859.72|1852.42|1858.15|1850.85|37
1733021540000|2024-12-01 02:52:20|1858.18|1850.88|1860.62|1853.32|1860.62|1853.32|1858.18|1850.88|35
1733021550000|2024-12-01 02:52:30|1860.72|1853.42|1860.5|1853.2|1860.78|1853.48|1860.35|1853.05|31
1733021560000|2024-12-01 02:52:40|1860.66|1853.36|1860.6|1853.3|1860.8|1853.5|1860.43|1853.13|32
1733021570000|2024-12-01 02:52:50|1860.78|1853.48|1861.89|1854.59|1862.21|1854.91|1860.76|1853.46|32
1733021580000|2024-12-01 02:53:00|1861.97|1854.67|1860.9|1853.6|1862.17|1854.87|1860.74|1853.44|31
1733021590000|2024-12-01 02:53:10|1860.91|1853.61|1858.48|1851.18|1861.37|1854.07|1858.48|1851.18|38
1733021600000|2024-12-01 02:53:20|1858.44|1851.14|1859.12|1851.82|1859.4|1852.1|1857.92|1850.62|31
1733021610000|2024-12-01 02:53:30|1859.13|1851.83|1859.09|1851.79|1859.93|1852.63|1858.92|1851.62|37
1733021620000|2024-12-01 02:53:40|1859.29|1851.99|1861.06|1853.76|1861.38|1854.08|1859.29|1851.99|33
1733021630000|2024-12-01 02:53:50|1861.3|1854|1861.97|1854.67|1861.97|1854.67|1860.49|1853.19|34
1733021640000|2024-12-01 02:54:00|1861.9|1854.6|1861.85|1854.55|1862.42|1855.12|1861.42|1854.12|35
1733021650000|2024-12-01 02:54:10|1861.7|1854.4|1863.43|1856.13|1863.43|1856.13|1861.7|1854.4|28
1733021660000|2024-12-01 02:54:20|1863.42|1856.12|1862.72|1855.42|1863.43|1856.13|1862.4|1855.1|33
1733021670000|2024-12-01 02:54:30|1862.6|1855.3|1861.66|1854.36|1863.23|1855.93|1861.49|1854.19|31
1733021680000|2024-12-01 02:54:40|1861.65|1854.35|1861.47|1854.17|1862.38|1855.08|1861.37|1854.07|25
1733021690000|2024-12-01 02:54:50|1861.45|1854.15|1861.47|1854.17|1861.62|1854.32|1861.45|1854.15|10
1733021700000|2024-12-01 02:55:00|1861.52|1854.22|1858.61|1851.31|1861.52|1854.22|1858.37|1851.07|39
1733021710000|2024-12-01 02:55:10|1858.6|1851.3|1858.46|1851.16|1858.78|1851.48|1858.19|1850.89|32
1733021720000|2024-12-01 02:55:20|1858.57|1851.27|1856.39|1849.09|1858.57|1851.27|1855.57|1848.27|33
1733021730000|2024-12-01 02:55:30|1856.56|1849.26|1857.02|1849.72|1857.06|1849.76|1855.6|1848.3|35
1733021740000|2024-12-01 02:55:40|1857.21|1849.91|1858.49|1851.19|1858.49|1851.19|1856.74|1849.44|34
1733021750000|2024-12-01 02:55:50|1858.84|1851.54|1859.31|1852.01|1859.77|1852.47|1858.73|1851.43|37
1733021760000|2024-12-01 02:56:00|1859.26|1851.96|1858.37|1851.07|1859.39|1852.09|1858.05|1850.75|37
1733021770000|2024-12-01 02:56:10|1858.41|1851.11|1858.32|1851.02|1859.39|1852.09|1858.18|1850.88|36
1733021780000|2024-12-01 02:56:20|1858.28|1850.98|1857.7|1850.4|1858.55|1851.25|1857.39|1850.09|35
1733021790000|2024-12-01 02:56:30|1857.53|1850.23|1858.01|1850.71|1858.28|1850.98|1857.01|1849.71|38
1733021800000|2024-12-01 02:56:40|1858.15|1850.85|1854.76|1847.46|1858.16|1850.86|1854.76|1847.46|31
1733021810000|2024-12-01 02:56:50|1854.81|1847.51|1854.57|1847.27|1855.84|1848.54|1854.45|1847.15|32
1733021820000|2024-12-01 02:57:00|1854.43|1847.13|1853.65|1846.35|1854.52|1847.22|1852.94|1845.64|36
1733021830000|2024-12-01 02:57:10|1853.57|1846.27|1853.24|1845.94|1853.94|1846.64|1853.08|1845.78|37
1733021840000|2024-12-01 02:57:20|1853.08|1845.78|1852.79|1845.49|1853.39|1846.09|1852.54|1845.24|33
1733021850000|2024-12-01 02:57:30|1852.72|1845.42|1852.67|1845.37|1852.9|1845.6|1852.48|1845.18|32
1733021860000|2024-12-01 02:57:40|1852.75|1845.45|1852.57|1845.27|1852.84|1845.54|1852.44|1845.14|31
1733021870000|2024-12-01 02:57:50|1852.55|1845.25|1852.36|1845.06|1852.66|1845.36|1852.36|1845.06|35
1733021880000|2024-12-01 02:58:00|1852.33|1845.03|1852.55|1845.25|1853.59|1846.29|1852.33|1845.03|37
1733021890000|2024-12-01 02:58:10|1852.5|1845.2|1852.46|1845.16|1852.61|1845.31|1852.27|1844.97|33
1733021900000|2024-12-01 02:58:20|1852.61|1845.31|1851.51|1844.21|1852.64|1845.34|1851.51|1844.21|33
1733021910000|2024-12-01 02:58:30|1851.54|1844.24|1851.25|1843.95|1851.59|1844.29|1850.9|1843.6|37
1733021920000|2024-12-01 02:58:40|1851.09|1843.79|1851.92|1844.62|1852.24|1844.94|1851.09|1843.79|36
1733021930000|2024-12-01 02:58:50|1851.53|1844.23|1852.61|1845.31|1852.61|1845.31|1851.46|1844.16|34
1733021940000|2024-12-01 02:59:00|1852.57|1845.27|1853.63|1846.33|1853.73|1846.43|1852.48|1845.18|30
1733021950000|2024-12-01 02:59:10|1853.6|1846.3|1855.26|1847.96|1855.26|1847.96|1853.6|1846.3|24
1733021960000|2024-12-01 02:59:20|1855.14|1847.84|1856.22|1848.92|1856.24|1848.94|1855.14|1847.84|33
1733021970000|2024-12-01 02:59:30|1856.24|1848.94|1856.22|1848.92|1856.24|1848.94|1855.32|1848.02|30
1733021980000|2024-12-01 02:59:40|1856.23|1848.93|1856.33|1849.03|1856.61|1849.31|1856.23|1848.93|29
1733021990000|2024-12-01 02:59:50|1856.31|1849.01|1855.59|1848.29|1856.36|1849.06|1855.3|1848|32
1733022000000|2024-12-01 03:00:00|1855.63|1848.33|1855.56|1848.26|1856.23|1848.93|1854.74|1847.44|35
1733022010000|2024-12-01 03:00:10|1855.71|1848.41|1856.45|1849.15|1857.05|1849.75|1855.64|1848.34|36
1733022020000|2024-12-01 03:00:20|1856.47|1849.17|1857.1|1849.8|1857.1|1849.8|1855.49|1848.19|34
1733022030000|2024-12-01 03:00:30|1857.36|1850.06|1857.09|1849.79|1857.36|1850.06|1856.09|1848.79|36
1733022040000|2024-12-01 03:00:40|1857.08|1849.78|1856.57|1849.27|1857.11|1849.81|1856.32|1849.02|36
1733022050000|2024-12-01 03:00:50|1856.52|1849.22|1856.35|1849.05|1856.56|1849.26|1855.78|1848.48|31
1733022060000|2024-12-01 03:01:00|1856.36|1849.06|1856.77|1849.47|1857.33|1850.03|1856.31|1849.01|30
1733022070000|2024-12-01 03:01:10|1856.74|1849.44|1856.43|1849.13|1857.33|1850.03|1856.36|1849.06|30
1733022080000|2024-12-01 03:01:20|1856.53|1849.23|1857.72|1850.42|1858.37|1851.07|1856.44|1849.14|32
1733022090000|2024-12-01 03:01:30|1857.84|1850.54|1857.09|1849.79|1858.42|1851.12|1857.09|1849.79|35
1733022100000|2024-12-01 03:01:40|1857.31|1850.01|1857.48|1850.18|1858.27|1850.97|1857.26|1849.96|36
1733022110000|2024-12-01 03:01:50|1857.52|1850.22|1858.27|1850.97|1858.27|1850.97|1857.49|1850.19|32
1733022120000|2024-12-01 03:02:00|1858.24|1850.94|1857.52|1850.22|1858.24|1850.94|1856.7|1849.4|32
1733022130000|2024-12-01 03:02:10|1857.47|1850.17|1856.25|1848.95|1857.51|1850.21|1855.48|1848.18|34
1733022140000|2024-12-01 03:02:20|1856.1|1848.8|1856.74|1849.44|1856.74|1849.44|1856.08|1848.78|37
1733022150000|2024-12-01 03:02:30|1856.67|1849.37|1855.74|1848.44|1856.67|1849.37|1855.74|1848.44|25
1733022160000|2024-12-01 03:02:40|1855.76|1848.46|1857.09|1849.79|1857.45|1850.15|1855.09|1847.79|29
1733022170000|2024-12-01 03:02:50|1856.91|1849.61|1856.6|1849.3|1857.24|1849.94|1856.1|1848.8|28
1733022180000|2024-12-01 03:03:00|1856.66|1849.36|1856.93|1849.63|1857.49|1850.19|1856.4|1849.1|37
1733022190000|2024-12-01 03:03:10|1856.92|1849.62|1857.38|1850.08|1857.9|1850.6|1856.92|1849.62|34
1733022200000|2024-12-01 03:03:20|1857.36|1850.06|1857.42|1850.12|1857.47|1850.17|1857.19|1849.89|30
1733022210000|2024-12-01 03:03:30|1857.41|1850.11|1859.36|1852.06|1859.36|1852.06|1857.41|1850.11|30
1733022220000|2024-12-01 03:03:40|1859.25|1851.95|1859.4|1852.1|1859.4|1852.1|1859.09|1851.79|33
1733022230000|2024-12-01 03:03:50|1859.39|1852.09|1861.64|1854.34|1861.64|1854.34|1859.39|1852.09|30
1733022240000|2024-12-01 03:04:00|1861.87|1854.57|1859.78|1852.48|1862.49|1855.19|1859.52|1852.22|37
1733022250000|2024-12-01 03:04:10|1860.04|1852.74|1860.6|1853.3|1861.34|1854.04|1859.91|1852.61|36
1733022260000|2024-12-01 03:04:20|1860.88|1853.58|1860.87|1853.57|1861.46|1854.16|1860.72|1853.42|32
1733022270000|2024-12-01 03:04:30|1860.93|1853.63|1860.41|1853.11|1860.93|1853.63|1859.91|1852.61|31
1733022280000|2024-12-01 03:04:40|1860.27|1852.97|1860.87|1853.57|1861.13|1853.83|1859.77|1852.47|33
1733022290000|2024-12-01 03:04:50|1860.59|1853.29|1861.11|1853.81|1861.42|1854.12|1860.32|1853.02|21
1733022300000|2024-12-01 03:05:00|1860.92|1853.62|1861.24|1853.94|1861.42|1854.12|1860.7|1853.4|30
1733022310000|2024-12-01 03:05:10|1861.38|1854.08|1859.92|1852.62|1861.44|1854.14|1859.88|1852.58|35
1733022320000|2024-12-01 03:05:20|1859.96|1852.66|1862.62|1855.32|1862.62|1855.32|1859.96|1852.66|34
1733022330000|2024-12-01 03:05:30|1862.75|1855.45|1863.53|1856.23|1863.54|1856.24|1862.34|1855.04|35
1733022340000|2024-12-01 03:05:40|1863.52|1856.22|1862.37|1855.07|1863.53|1856.23|1862.31|1855.01|31
1733022350000|2024-12-01 03:05:50|1862.52|1855.22|1864.26|1856.96|1864.57|1857.27|1862.48|1855.18|29
1733022360000|2024-12-01 03:06:00|1864.24|1856.94|1864.23|1856.93|1864.47|1857.17|1863.88|1856.58|31
1733022370000|2024-12-01 03:06:10|1864.26|1856.96|1864.39|1857.09|1864.46|1857.16|1863.91|1856.61|25
1733022380000|2024-12-01 03:06:20|1864.4|1857.1|1865.04|1857.74|1865.04|1857.74|1864.4|1857.1|16
1733022390000|2024-12-01 03:06:30|1865.09|1857.79|1865.45|1858.15|1865.45|1858.15|1864.85|1857.55|25
1733022400000|2024-12-01 03:06:40|1865.42|1858.12|1865.87|1858.57|1865.93|1858.63|1865.42|1858.12|27
1733022410000|2024-12-01 03:06:50|1865.9|1858.6|1865.41|1858.11|1865.93|1858.63|1865.37|1858.07|25
1733022420000|2024-12-01 03:07:00|1865.4|1858.1|1865.42|1858.12|1865.54|1858.24|1865.4|1858.1|23
1733022430000|2024-12-01 03:07:10|1865.43|1858.13|1865.12|1857.82|1865.5|1858.2|1864.91|1857.61|31
1733022440000|2024-12-01 03:07:20|1864.91|1857.61|1866.37|1859.07|1866.46|1859.16|1864.91|1857.61|22
1733022450000|2024-12-01 03:07:30|1866.4|1859.1|1866.72|1859.42|1866.72|1859.42|1866.24|1858.94|30
1733022460000|2024-12-01 03:07:40|1866.86|1859.56|1867.25|1859.95|1867.4|1860.1|1866.86|1859.56|19
1733022470000|2024-12-01 03:07:50|1867.26|1859.96|1866.41|1859.11|1867.26|1859.96|1865.73|1858.43|33
1733022480000|2024-12-01 03:08:00|1866.32|1859.02|1866.37|1859.07|1866.76|1859.46|1865.87|1858.57|33
1733022490000|2024-12-01 03:08:10|1866.38|1859.08|1866.38|1859.08|1866.47|1859.17|1866.23|1858.93|35
1733022500000|2024-12-01 03:08:20|1866.37|1859.07|1866.1|1858.8|1866.38|1859.08|1865.5|1858.2|22
1733022510000|2024-12-01 03:08:30|1866.07|1858.77|1866.89|1859.59|1866.89|1859.59|1866.07|1858.77|23
1733022520000|2024-12-01 03:08:40|1866.86|1859.56|1866.89|1859.59|1867.11|1859.81|1866.86|1859.56|23
1733022530000|2024-12-01 03:08:50|1866.87|1859.57|1866.69|1859.39|1866.89|1859.59|1866.37|1859.07|24
1733022540000|2024-12-01 03:09:00|1866.59|1859.29|1866.37|1859.07|1866.69|1859.39|1865.9|1858.6|27
1733022550000|2024-12-01 03:09:10|1866.4|1859.1|1866.09|1858.79|1866.66|1859.36|1865.9|1858.6|27
1733022560000|2024-12-01 03:09:20|1866.24|1858.94|1866.38|1859.08|1866.42|1859.12|1866.22|1858.92|29
1733022570000|2024-12-01 03:09:30|1866.25|1858.95|1865.25|1857.95|1866.35|1859.05|1865.22|1857.92|28
1733022580000|2024-12-01 03:09:40|1865.22|1857.92|1865.51|1858.21|1865.87|1858.57|1865.22|1857.92|30
1733022590000|2024-12-01 03:09:50|1865.57|1858.27|1865.37|1858.07|1865.57|1858.27|1865.22|1857.92|28
1733022600000|2024-12-01 03:10:00|1865.39|1858.09|1865.38|1858.08|1865.67|1858.37|1865.28|1857.98|24
1733022610000|2024-12-01 03:10:10|1865.37|1858.07|1864.2|1856.9|1865.48|1858.18|1864.2|1856.9|29
1733022620000|2024-12-01 03:10:20|1864.19|1856.89|1863.62|1856.32|1864.19|1856.89|1863.41|1856.11|30
1733022630000|2024-12-01 03:10:30|1864.86|1857.56|1864.65|1857.35|1864.86|1857.56|1864.35|1857.05|30
1733022640000|2024-12-01 03:10:40|1864.69|1857.39|1864.7|1857.4|1864.71|1857.41|1864.59|1857.29|11
1733022650000|2024-12-01 03:10:50|1864.89|1857.59|1865.33|1858.03|1865.43|1858.13|1864.71|1857.41|25
1733022660000|2024-12-01 03:11:00|1865.8|1858.5|1866.12|1858.82|1866.25|1858.95|1865.25|1857.95|33
1733022670000|2024-12-01 03:11:10|1866.09|1858.79|1866.38|1859.08|1866.51|1859.21|1866.09|1858.79|21
1733022680000|2024-12-01 03:11:20|1866.46|1859.16|1866.32|1859.02|1866.46|1859.16|1866.11|1858.81|19
1733022690000|2024-12-01 03:11:30|1866.39|1859.09|1866.47|1859.17|1866.55|1859.25|1866.36|1859.06|16
1733022700000|2024-12-01 03:11:40|1867.31|1860.01|1867.48|1860.18|1867.65|1860.35|1867.23|1859.93|23
1733022710000|2024-12-01 03:11:50|1867.5|1860.2|1867.41|1860.11|1867.71|1860.41|1867.41|1860.11|16
1733022720000|2024-12-01 03:12:00|1867.45|1860.15|1868.6|1861.3|1868.6|1861.3|1867.39|1860.09|30
1733022730000|2024-12-01 03:12:10|1868.7|1861.4|1869.52|1862.22|1869.52|1862.22|1868.7|1861.4|28
1733022740000|2024-12-01 03:12:20|1869.51|1862.21|1871.27|1863.97|1871.29|1863.99|1869.51|1862.21|20
1733022750000|2024-12-01 03:12:30|1871.29|1863.99|1872.06|1864.76|1872.16|1864.86|1871.29|1863.99|22
1733022760000|2024-12-01 03:12:40|1872.22|1864.92|1873.47|1866.17|1873.52|1866.22|1872.22|1864.92|22
1733022770000|2024-12-01 03:12:50|1873.48|1866.18|1872.36|1865.06|1873.48|1866.18|1872.33|1865.03|23
1733022780000|2024-12-01 03:13:00|1872.45|1865.15|1873.06|1865.76|1873.06|1865.76|1872.45|1865.15|21
1733022790000|2024-12-01 03:13:10|1873.15|1865.85|1873.56|1866.26|1873.58|1866.28|1873.15|1865.85|29
1733022800000|2024-12-01 03:13:20|1873.66|1866.36|1873.71|1866.41|1873.71|1866.41|1873.54|1866.24|25
1733022810000|2024-12-01 03:13:30|1873.67|1866.37|1873.24|1865.94|1873.77|1866.47|1873.03|1865.73|25
1733022820000|2024-12-01 03:13:40|1873.3|1866|1873.36|1866.06|1873.48|1866.18|1873.3|1866|18
1733022830000|2024-12-01 03:13:50|1873.35|1866.05|1872.69|1865.39|1873.36|1866.06|1872.68|1865.38|15
1733022840000|2024-12-01 03:14:00|1872.8|1865.5|1873.42|1866.12|1873.5|1866.2|1872.8|1865.5|12
1733022850000|2024-12-01 03:14:10|1873.49|1866.19|1872.89|1865.59|1873.88|1866.58|1872.89|1865.59|27
1733022860000|2024-12-01 03:14:20|1872.88|1865.58|1872.13|1864.83|1873.34|1866.04|1872.13|1864.83|25
1733022870000|2024-12-01 03:14:30|1872.37|1865.07|1872.83|1865.53|1873.08|1865.78|1871.88|1864.58|30
1733022880000|2024-12-01 03:14:40|1873.06|1865.76|1872.58|1865.28|1873.08|1865.78|1872.57|1865.27|20
1733022890000|2024-12-01 03:14:50|1872.69|1865.39|1873.35|1866.05|1873.54|1866.24|1872.69|1865.39|24
1733022900000|2024-12-01 03:15:00|1873.47|1866.17|1872.57|1865.27|1873.47|1866.17|1872.56|1865.26|33
1733022910000|2024-12-01 03:15:10|1872.58|1865.28|1872.68|1865.38|1872.71|1865.41|1871.99|1864.69|34
1733022920000|2024-12-01 03:15:20|1872.7|1865.4|1874.16|1866.86|1874.16|1866.86|1872.66|1865.36|30
1733022930000|2024-12-01 03:15:30|1874.07|1866.77|1873.57|1866.27|1874.1|1866.8|1873.23|1865.93|36
1733022940000|2024-12-01 03:15:40|1873.51|1866.21|1874.21|1866.91|1874.21|1866.91|1873.04|1865.74|31
1733022950000|2024-12-01 03:15:50|1874.2|1866.9|1874.47|1867.17|1874.94|1867.64|1874.2|1866.9|34
1733022960000|2024-12-01 03:16:00|1874.35|1867.05|1873.51|1866.21|1874.47|1867.17|1873.17|1865.87|28
1733022970000|2024-12-01 03:16:10|1873.52|1866.22|1873.76|1866.46|1873.79|1866.49|1873.25|1865.95|29
1733022980000|2024-12-01 03:16:20|1873.8|1866.5|1873.25|1865.95|1873.82|1866.52|1873.25|1865.95|26
1733022990000|2024-12-01 03:16:30|1873.43|1866.13|1873.24|1865.94|1873.6|1866.3|1872.91|1865.61|32
1733023000000|2024-12-01 03:16:40|1873.21|1865.91|1873.59|1866.29|1873.6|1866.3|1873.01|1865.71|30
1733023010000|2024-12-01 03:16:50|1873.6|1866.3|1874.93|1867.63|1874.93|1867.63|1873.57|1866.27|26
1733023020000|2024-12-01 03:17:00|1875.02|1867.72|1875.09|1867.79|1875.71|1868.41|1875.02|1867.72|20
1733023030000|2024-12-01 03:17:10|1874.87|1867.57|1875.58|1868.28|1875.58|1868.28|1874.87|1867.57|18
1733023040000|2024-12-01 03:17:20|1875.68|1868.38|1876.11|1868.81|1876.11|1868.81|1875.48|1868.18|25
1733023050000|2024-12-01 03:17:30|1876.08|1868.78|1876.04|1868.74|1876.29|1868.99|1875.81|1868.51|25
1733023060000|2024-12-01 03:17:40|1875.82|1868.52|1875.7|1868.4|1876.07|1868.77|1875.68|1868.38|21
1733023070000|2024-12-01 03:17:50|1876.04|1868.74|1875.28|1867.98|1876.09|1868.79|1874.82|1867.52|32
1733023080000|2024-12-01 03:18:00|1875.31|1868.01|1876.17|1868.87|1876.17|1868.87|1875.23|1867.93|20
1733023090000|2024-12-01 03:18:10|1876.16|1868.86|1876.29|1868.99|1876.29|1868.99|1876.09|1868.79|21
1733023100000|2024-12-01 03:18:20|1876.48|1869.18|1876.75|1869.45|1876.85|1869.55|1876.48|1869.18|16
1733023110000|2024-12-01 03:18:30|1876.77|1869.47|1876.03|1868.73|1876.85|1869.55|1875.65|1868.35|18
1733023120000|2024-12-01 03:18:40|1876.01|1868.71|1875.39|1868.09|1876.07|1868.77|1875.22|1867.92|24
1733023130000|2024-12-01 03:18:50|1875.37|1868.07|1875.2|1867.9|1875.39|1868.09|1874.99|1867.69|29
1733023140000|2024-12-01 03:19:00|1875.17|1867.87|1874.07|1866.77|1875.21|1867.91|1874.04|1866.74|26
1733023150000|2024-12-01 03:19:10|1874.06|1866.76|1873.61|1866.31|1874.43|1867.13|1873.22|1865.92|28
1733023160000|2024-12-01 03:19:20|1873.85|1866.55|1873.1|1865.8|1874.04|1866.74|1872.99|1865.69|30
1733023170000|2024-12-01 03:19:30|1873.13|1865.83|1871.85|1864.55|1873.39|1866.09|1871.85|1864.55|31
1733023180000|2024-12-01 03:19:40|1871.99|1864.69|1872.39|1865.09|1872.81|1865.51|1871.99|1864.69|25
1733023190000|2024-12-01 03:19:50|1872.4|1865.1|1871.23|1863.93|1872.4|1865.1|1871.23|1863.93|28
1733023200000|2024-12-01 03:20:00|1871.44|1864.14|1871.11|1863.81|1871.47|1864.17|1871.08|1863.78|28
1733023210000|2024-12-01 03:20:10|1871.09|1863.79|1870.79|1863.49|1871.1|1863.8|1870.23|1862.93|29
1733023220000|2024-12-01 03:20:20|1870.78|1863.48|1870.23|1862.93|1870.78|1863.48|1870.23|1862.93|13
1733023230000|2024-12-01 03:20:30|1870.38|1863.08|1870.41|1863.11|1870.41|1863.11|1870.07|1862.77|23
1733023240000|2024-12-01 03:20:40|1870.39|1863.09|1869.87|1862.57|1870.39|1863.09|1869.87|1862.57|22
1733023250000|2024-12-01 03:20:50|1869.68|1862.38|1869.34|1862.04|1869.68|1862.38|1869.33|1862.03|19
1733023260000|2024-12-01 03:21:00|1869.33|1862.03|1870.42|1863.12|1870.44|1863.14|1869.26|1861.96|21
1733023270000|2024-12-01 03:21:10|1870.45|1863.15|1870.76|1863.46|1870.94|1863.64|1870.43|1863.13|29
1733023280000|2024-12-01 03:21:20|1870.58|1863.28|1869.13|1861.83|1871.05|1863.75|1869.12|1861.82|29
1733023290000|2024-12-01 03:21:30|1869.12|1861.82|1868.87|1861.57|1869.14|1861.84|1868.7|1861.4|30
1733023300000|2024-12-01 03:21:40|1869|1861.7|1868.89|1861.59|1869.27|1861.97|1868.5|1861.2|24
1733023310000|2024-12-01 03:21:50|1868.88|1861.58|1869.21|1861.91|1869.21|1861.91|1868.85|1861.55|24
1733023320000|2024-12-01 03:22:00|1869.28|1861.98|1868.4|1861.1|1869.52|1862.22|1868.36|1861.06|18
1733023330000|2024-12-01 03:22:10|1868.22|1860.92|1868.39|1861.09|1868.46|1861.16|1867.67|1860.37|18
1733023340000|2024-12-01 03:22:20|1868.4|1861.1|1867.63|1860.33|1868.48|1861.18|1867.62|1860.32|23
1733023350000|2024-12-01 03:22:30|1867.64|1860.34|1867.84|1860.54|1867.9|1860.6|1867.63|1860.33|26
1733023360000|2024-12-01 03:22:40|1867.82|1860.52|1868.38|1861.08|1868.46|1861.16|1867.68|1860.38|27
1733023370000|2024-12-01 03:22:50|1868.39|1861.09|1868.18|1860.88|1868.63|1861.33|1868.13|1860.83|26
1733023380000|2024-12-01 03:23:00|1868.29|1860.99|1868.9|1861.6|1869.17|1861.87|1868.11|1860.81|29
1733023390000|2024-12-01 03:23:10|1868.93|1861.63|1868.01|1860.71|1868.93|1861.63|1867.6|1860.3|28
1733023400000|2024-12-01 03:23:20|1868.06|1860.76|1867.66|1860.36|1868.53|1861.23|1867.66|1860.36|22
1733023410000|2024-12-01 03:23:30|1867.64|1860.34|1867.39|1860.09|1867.64|1860.34|1867.08|1859.78|20
1733023420000|2024-12-01 03:23:40|1867.44|1860.14|1868.04|1860.74|1868.1|1860.8|1867.43|1860.13|15
1733023430000|2024-12-01 03:23:50|1868.08|1860.78|1867.46|1860.16|1868.08|1860.78|1867.25|1859.95|18
1733023440000|2024-12-01 03:24:00|1867.49|1860.19|1867.8|1860.5|1867.81|1860.51|1867.3|1860|23
1733023450000|2024-12-01 03:24:10|1867.54|1860.24|1867.42|1860.12|1867.69|1860.39|1867.41|1860.11|23
1733023460000|2024-12-01 03:24:20|1867.5|1860.2|1867.84|1860.54|1867.84|1860.54|1867.39|1860.09|17
1733023470000|2024-12-01 03:24:30|1867.9|1860.6|1867.5|1860.2|1867.92|1860.62|1867.43|1860.13|32
1733023480000|2024-12-01 03:24:40|1867.49|1860.19|1866.93|1859.63|1867.64|1860.34|1866.71|1859.41|20
1733023490000|2024-12-01 03:24:50|1866.71|1859.41|1867.43|1860.13|1867.69|1860.39|1866.71|1859.41|22
1733023500000|2024-12-01 03:25:00|1867.48|1860.18|1867.6|1860.3|1868.19|1860.89|1867.48|1860.18|26
1733023510000|2024-12-01 03:25:10|1867.71|1860.41|1866.26|1858.96|1867.71|1860.41|1866.25|1858.95|20
1733023520000|2024-12-01 03:25:20|1866.27|1858.97|1865.63|1858.33|1866.27|1858.97|1865.55|1858.25|30
1733023530000|2024-12-01 03:25:30|1865.66|1858.36|1865.9|1858.6|1866.82|1859.52|1865.63|1858.33|33
1733023540000|2024-12-01 03:25:40|1865.92|1858.62|1865.05|1857.75|1865.92|1858.62|1865.05|1857.75|23
1733023550000|2024-12-01 03:25:50|1865.1|1857.8|1866.05|1858.75|1866.07|1858.77|1865.1|1857.8|21
1733023560000|2024-12-01 03:26:00|1865.44|1858.14|1865.14|1857.84|1865.7|1858.4|1865.11|1857.81|18
1733023570000|2024-12-01 03:26:10|1865.13|1857.83|1865.43|1858.13|1865.7|1858.4|1865.03|1857.73|23
1733023580000|2024-12-01 03:26:20|1865.42|1858.12|1865.05|1857.75|1865.44|1858.14|1864.93|1857.63|22
1733023590000|2024-12-01 03:26:30|1865.02|1857.72|1865.42|1858.12|1865.64|1858.34|1865.02|1857.72|12
1733023600000|2024-12-01 03:26:40|1865.4|1858.1|1865.02|1857.72|1865.4|1858.1|1864.92|1857.62|20
1733023610000|2024-12-01 03:26:50|1865.04|1857.74|1864.52|1857.22|1865.04|1857.74|1864.52|1857.22|12
1733023620000|2024-12-01 03:27:00|1864.26|1856.96|1862.96|1855.66|1864.26|1856.96|1862.61|1855.31|31
1733023630000|2024-12-01 03:27:10|1862.92|1855.62|1863.1|1855.8|1863.1|1855.8|1862.82|1855.52|28
1733023640000|2024-12-01 03:27:20|1863.09|1855.79|1863.44|1856.14|1863.84|1856.54|1863.09|1855.79|30
1733023650000|2024-12-01 03:27:30|1863.43|1856.13|1863.74|1856.44|1863.74|1856.44|1863.11|1855.81|23
1733023660000|2024-12-01 03:27:40|1863.83|1856.53|1865.03|1857.73|1865.03|1857.73|1863.81|1856.51|22
1733023670000|2024-12-01 03:27:50|1865.02|1857.72|1864.73|1857.43|1865.05|1857.75|1864.61|1857.31|21
1733023680000|2024-12-01 03:28:00|1864.81|1857.51|1863.25|1855.95|1864.85|1857.55|1863.25|1855.95|28
1733023690000|2024-12-01 03:28:10|1863.32|1856.02|1863.33|1856.03|1863.39|1856.09|1863.01|1855.71|33
1733023700000|2024-12-01 03:28:20|1863.3|1856|1864.32|1857.02|1864.42|1857.12|1863.29|1855.99|21
1733023710000|2024-12-01 03:28:30|1864.34|1857.04|1866.39|1859.09|1866.4|1859.1|1864.32|1857.02|31
1733023720000|2024-12-01 03:28:40|1866.41|1859.11|1866.74|1859.44|1866.85|1859.55|1866.41|1859.11|20
1733023730000|2024-12-01 03:28:50|1866.59|1859.29|1867.39|1860.09|1867.45|1860.15|1866.48|1859.18|25
1733023740000|2024-12-01 03:29:00|1867.6|1860.3|1866.64|1859.34|1867.75|1860.45|1866.15|1858.85|35
1733023750000|2024-12-01 03:29:10|1866.67|1859.37|1868.26|1860.96|1868.26|1860.96|1866.53|1859.23|30
1733023760000|2024-12-01 03:29:20|1868.23|1860.93|1868.8|1861.5|1868.8|1861.5|1867.5|1860.2|29
1733023770000|2024-12-01 03:29:30|1868.82|1861.52|1868.47|1861.17|1868.82|1861.52|1868.38|1861.08|28
1733023780000|2024-12-01 03:29:40|1868.4|1861.1|1868.24|1860.94|1868.47|1861.17|1867.83|1860.53|28
1733023790000|2024-12-01 03:29:50|1868.36|1861.06|1867.85|1860.55|1868.37|1861.07|1867.85|1860.55|20
1733023800000|2024-12-01 03:30:00|1867.87|1860.57|1868.46|1861.16|1868.82|1861.52|1867.87|1860.57|23
1733023810000|2024-12-01 03:30:10|1868.45|1861.15|1867.91|1860.61|1868.47|1861.17|1867.37|1860.07|24
1733023820000|2024-12-01 03:30:20|1868.12|1860.82|1867.39|1860.09|1868.12|1860.82|1866.9|1859.6|25
1733023830000|2024-12-01 03:30:30|1867.38|1860.08|1866.53|1859.23|1867.38|1860.08|1866.48|1859.18|19
1733023840000|2024-12-01 03:30:40|1866.56|1859.26|1866.36|1859.06|1866.58|1859.28|1866.23|1858.93|22
1733023850000|2024-12-01 03:30:50|1866.37|1859.07|1867.01|1859.71|1867.1|1859.8|1866.25|1858.95|30
1733023860000|2024-12-01 03:31:00|1867.02|1859.72|1867.77|1860.47|1867.91|1860.61|1867.02|1859.72|31
1733023870000|2024-12-01 03:31:10|1867.76|1860.46|1868.68|1861.38|1868.7|1861.4|1867.22|1859.92|34
1733023880000|2024-12-01 03:31:20|1868.7|1861.4|1870.09|1862.79|1870.09|1862.79|1868.69|1861.39|21
1733023890000|2024-12-01 03:31:30|1870.05|1862.75|1870.46|1863.16|1870.53|1863.23|1870.05|1862.75|22
1733023900000|2024-12-01 03:31:40|1870.44|1863.14|1869.59|1862.29|1870.5|1863.2|1869.25|1861.95|30
1733023910000|2024-12-01 03:31:50|1869.6|1862.3|1869.73|1862.43|1870.45|1863.15|1869.6|1862.3|25
1733023920000|2024-12-01 03:32:00|1869.83|1862.53|1870.62|1863.32|1870.62|1863.32|1869.51|1862.21|29
1733023930000|2024-12-01 03:32:10|1870.74|1863.44|1872.06|1864.76|1872.06|1864.76|1870.74|1863.44|30
1733023940000|2024-12-01 03:32:20|1872.05|1864.75|1872.27|1864.97|1872.28|1864.98|1872.04|1864.74|22
1733023950000|2024-12-01 03:32:30|1872.26|1864.96|1874.33|1867.03|1874.36|1867.06|1872.26|1864.96|27
1733023960000|2024-12-01 03:32:40|1874.35|1867.05|1874.69|1867.39|1874.69|1867.39|1874.33|1867.03|17
1733023970000|2024-12-01 03:32:50|1874.62|1867.32|1873.67|1866.37|1874.69|1867.39|1873.66|1866.36|31
1733023980000|2024-12-01 03:33:00|1873.66|1866.36|1873.23|1865.93|1873.66|1866.36|1872.74|1865.44|33
1733023990000|2024-12-01 03:33:10|1873.36|1866.06|1873.48|1866.18|1873.81|1866.51|1873.34|1866.04|27
1733024000000|2024-12-01 03:33:20|1873.58|1866.28|1873.09|1865.79|1873.69|1866.39|1872.74|1865.44|30
1733024010000|2024-12-01 03:33:30|1873.1|1865.8|1873.26|1865.96|1873.28|1865.98|1872.62|1865.32|25
1733024020000|2024-12-01 03:33:40|1873.27|1865.97|1873.36|1866.06|1873.44|1866.14|1873.27|1865.97|22
1733024030000|2024-12-01 03:33:50|1873.43|1866.13|1873.04|1865.74|1873.87|1866.57|1872.6|1865.3|29
1733024040000|2024-12-01 03:34:00|1873.06|1865.76|1874.94|1867.64|1874.94|1867.64|1872.83|1865.53|30
1733024050000|2024-12-01 03:34:10|1874.71|1867.41|1874.35|1867.05|1874.71|1867.41|1874.35|1867.05|28
1733024060000|2024-12-01 03:34:20|1874.36|1867.06|1874.65|1867.35|1874.65|1867.35|1874.07|1866.77|19
1733024070000|2024-12-01 03:34:30|1874.64|1867.34|1874.38|1867.08|1874.65|1867.35|1874.38|1867.08|17
1733024080000|2024-12-01 03:34:40|1874.42|1867.12|1874.6|1867.3|1874.6|1867.3|1874.23|1866.93|18
1733024090000|2024-12-01 03:34:50|1874.65|1867.35|1874.7|1867.4|1875.06|1867.76|1874.65|1867.35|17
1733024100000|2024-12-01 03:35:00|1874.71|1867.41|1874.73|1867.43|1874.75|1867.45|1874.69|1867.39|19
1733024110000|2024-12-01 03:35:10|1875.06|1867.76|1875.05|1867.75|1875.08|1867.78|1874.3|1867|16
1733024120000|2024-12-01 03:35:20|1875.06|1867.76|1875.06|1867.76|1875.12|1867.82|1874.64|1867.34|28
1733024130000|2024-12-01 03:35:30|1875.17|1867.87|1876.05|1868.75|1876.28|1868.98|1875.16|1867.86|17
1733024140000|2024-12-01 03:35:40|1876.04|1868.74|1875.72|1868.42|1876.09|1868.79|1875.59|1868.29|27
1733024150000|2024-12-01 03:35:50|1875.7|1868.4|1875.44|1868.14|1875.84|1868.54|1875.34|1868.04|21
1733024160000|2024-12-01 03:36:00|1875.34|1868.04|1876.55|1869.25|1876.55|1869.25|1875.26|1867.96|27
1733024170000|2024-12-01 03:36:10|1876.57|1869.27|1876.92|1869.62|1876.92|1869.62|1876.55|1869.25|13
1733024180000|2024-12-01 03:36:20|1876.95|1869.65|1877.7|1870.4|1877.73|1870.43|1876.92|1869.62|20
1733024190000|2024-12-01 03:36:30|1877.72|1870.42|1878.23|1870.93|1878.23|1870.93|1877.47|1870.17|24
1733024200000|2024-12-01 03:36:40|1878.19|1870.89|1878.03|1870.73|1878.2|1870.9|1877.87|1870.57|17
1733024210000|2024-12-01 03:36:50|1878.02|1870.72|1878.24|1870.94|1878.28|1870.98|1878.02|1870.72|21
1733024220000|2024-12-01 03:37:00|1878.26|1870.96|1878.52|1871.22|1878.52|1871.22|1878.24|1870.94|16
1733024230000|2024-12-01 03:37:10|1878.5|1871.2|1878.15|1870.85|1878.51|1871.21|1878.15|1870.85|13
1733024240000|2024-12-01 03:37:20|1878.16|1870.86|1878.23|1870.93|1878.29|1870.99|1877.62|1870.32|23
1733024250000|2024-12-01 03:37:30|1878.26|1870.96|1878.48|1871.18|1878.63|1871.33|1878.23|1870.93|23
1733024260000|2024-12-01 03:37:40|1878.47|1871.17|1878.71|1871.41|1878.71|1871.41|1878.45|1871.15|16
1733024270000|2024-12-01 03:37:50|1878.77|1871.47|1879.48|1872.18|1879.58|1872.28|1878.73|1871.43|8
1733024280000|2024-12-01 03:38:00|1879.5|1872.2|1879.53|1872.23|1879.53|1872.23|1879.18|1871.88|19
1733024290000|2024-12-01 03:38:10|1879.52|1872.22|1880.08|1872.78|1880.08|1872.78|1879.5|1872.2|18
1733024300000|2024-12-01 03:38:20|1880.09|1872.79|1879.86|1872.56|1880.09|1872.79|1879.42|1872.12|12
1733024310000|2024-12-01 03:38:30|1879.79|1872.49|1880.23|1872.93|1880.4|1873.1|1879.41|1872.11|32
1733024320000|2024-12-01 03:38:40|1880.3|1873|1882.86|1875.56|1884.36|1877.06|1880.3|1873|24
1733024330000|2024-12-01 03:38:50|1883.12|1875.82|1882.49|1875.19|1883.12|1875.82|1882.35|1875.05|30
1733024340000|2024-12-01 03:39:00|1882.4|1875.1|1882.37|1875.07|1882.52|1875.22|1882.03|1874.73|32
1733024350000|2024-12-01 03:39:10|1882.38|1875.08|1882.72|1875.42|1883.08|1875.78|1882.36|1875.06|32
1733024360000|2024-12-01 03:39:20|1882.75|1875.45|1883.65|1876.35|1883.69|1876.39|1882.71|1875.41|29
1733024370000|2024-12-01 03:39:30|1883.63|1876.33|1884.58|1877.28|1884.62|1877.32|1883.63|1876.33|18
1733024380000|2024-12-01 03:39:40|1884.48|1877.18|1882.79|1875.49|1884.5|1877.2|1882.6|1875.3|31
1733024390000|2024-12-01 03:39:50|1882.98|1875.68|1883.69|1876.39|1883.8|1876.5|1882.98|1875.68|29
1733024400000|2024-12-01 03:40:00|1883.62|1876.32|1883.54|1876.24|1883.86|1876.56|1883.34|1876.04|23
1733024410000|2024-12-01 03:40:10|1883.53|1876.23|1883.75|1876.45|1883.84|1876.54|1883.14|1875.84|32
1733024420000|2024-12-01 03:40:20|1883.76|1876.46|1883.35|1876.05|1883.88|1876.58|1882.93|1875.63|22
1733024430000|2024-12-01 03:40:30|1883.32|1876.02|1883.47|1876.17|1883.53|1876.23|1882.83|1875.53|25
1733024440000|2024-12-01 03:40:40|1883.34|1876.04|1882.48|1875.18|1883.34|1876.04|1882.39|1875.09|33
1733024450000|2024-12-01 03:40:50|1882.5|1875.2|1882.46|1875.16|1882.5|1875.2|1882.07|1874.77|24
1733024460000|2024-12-01 03:41:00|1882.48|1875.18|1881.65|1874.35|1882.48|1875.18|1881.64|1874.34|28
1733024470000|2024-12-01 03:41:10|1881.44|1874.14|1881.86|1874.56|1881.9|1874.6|1881.42|1874.12|20
1733024480000|2024-12-01 03:41:20|1881.88|1874.58|1881.9|1874.6|1881.9|1874.6|1881.85|1874.55|13
1733024490000|2024-12-01 03:41:30|1882.02|1874.72|1881.49|1874.19|1882.11|1874.81|1881.44|1874.14|23
1733024500000|2024-12-01 03:41:40|1881.5|1874.2|1881.4|1874.1|1881.53|1874.23|1881.24|1873.94|25
1733024510000|2024-12-01 03:41:50|1881.26|1873.96|1881.06|1873.76|1881.27|1873.97|1880.67|1873.37|29
1733024520000|2024-12-01 03:42:00|1881.03|1873.73|1881.51|1874.21|1881.57|1874.27|1880.69|1873.39|22
1733024530000|2024-12-01 03:42:10|1881.38|1874.08|1881.82|1874.52|1881.86|1874.56|1881.09|1873.79|28
1733024540000|2024-12-01 03:42:20|1881.85|1874.55|1880.41|1873.11|1882.07|1874.77|1880.41|1873.11|26
1733024550000|2024-12-01 03:42:30|1880.32|1873.02|1881.04|1873.74|1881.04|1873.74|1880.22|1872.92|25
1733024560000|2024-12-01 03:42:40|1881.01|1873.71|1881.42|1874.12|1881.42|1874.12|1881.01|1873.71|22
1733024570000|2024-12-01 03:42:50|1881.4|1874.1|1881.09|1873.79|1881.42|1874.12|1881.02|1873.72|27
1733024580000|2024-12-01 03:43:00|1881.11|1873.81|1880.25|1872.95|1881.11|1873.81|1879.77|1872.47|31
1733024590000|2024-12-01 03:43:10|1880.23|1872.93|1880.25|1872.95|1880.57|1873.27|1879.84|1872.54|28
1733024600000|2024-12-01 03:43:20|1880.31|1873.01|1880.08|1872.78|1880.58|1873.28|1879.03|1871.73|32
1733024610000|2024-12-01 03:43:30|1880.05|1872.75|1880.74|1873.44|1880.81|1873.51|1880.01|1872.71|25
1733024620000|2024-12-01 03:43:40|1880.75|1873.45|1880.41|1873.11|1880.85|1873.55|1880.31|1873.01|28
1733024630000|2024-12-01 03:43:50|1880.37|1873.07|1880.32|1873.02|1880.41|1873.11|1880.3|1873|17
1733024640000|2024-12-01 03:44:00|1880.37|1873.07|1881.33|1874.03|1881.33|1874.03|1880.33|1873.03|29
1733024650000|2024-12-01 03:44:10|1881.36|1874.06|1881.25|1873.95|1881.53|1874.23|1881.22|1873.92|27
1733024660000|2024-12-01 03:44:20|1880.96|1873.66|1880.97|1873.67|1881.44|1874.14|1880.96|1873.66|21
1733024670000|2024-12-01 03:44:30|1880.94|1873.64|1880.5|1873.2|1880.94|1873.64|1880.28|1872.98|24
1733024680000|2024-12-01 03:44:40|1880.41|1873.11|1880.74|1873.44|1880.86|1873.56|1880.22|1872.92|27
1733024690000|2024-12-01 03:44:50|1880.84|1873.54|1880.25|1872.95|1880.84|1873.54|1879.85|1872.55|34
1733024700000|2024-12-01 03:45:00|1880.41|1873.11|1880.4|1873.1|1880.46|1873.16|1879.54|1872.24|31
1733024710000|2024-12-01 03:45:10|1880.39|1873.09|1879.51|1872.21|1880.39|1873.09|1879.48|1872.18|27
1733024720000|2024-12-01 03:45:20|1879.62|1872.32|1880.28|1872.98|1880.39|1873.09|1879.58|1872.28|20
1733024730000|2024-12-01 03:45:30|1880.34|1873.04|1881.32|1874.02|1881.67|1874.37|1880.34|1873.04|27
1733024740000|2024-12-01 03:45:40|1881.37|1874.07|1882.28|1874.98|1882.33|1875.03|1881.37|1874.07|33
1733024750000|2024-12-01 03:45:50|1882.22|1874.92|1882.81|1875.51|1882.81|1875.51|1882.18|1874.88|18
1733024760000|2024-12-01 03:46:00|1882.88|1875.58|1884.72|1877.42|1884.72|1877.42|1882.88|1875.58|25
1733024770000|2024-12-01 03:46:10|1884.9|1877.6|1885.25|1877.95|1885.53|1878.23|1884.9|1877.6|24
1733024780000|2024-12-01 03:46:20|1884.37|1877.07|1884.47|1877.17|1884.53|1877.23|1883.29|1875.99|32
1733024790000|2024-12-01 03:46:30|1884.49|1877.19|1885.53|1878.23|1885.53|1878.23|1884.43|1877.13|24
1733024800000|2024-12-01 03:46:40|1885.56|1878.26|1884.68|1877.38|1885.76|1878.46|1884.66|1877.36|30
1733024810000|2024-12-01 03:46:50|1884.69|1877.39|1884.28|1876.98|1884.69|1877.39|1884.22|1876.92|34
1733024820000|2024-12-01 03:47:00|1884.27|1876.97|1884.32|1877.02|1884.57|1877.27|1883.52|1876.22|31
1733024830000|2024-12-01 03:47:10|1884.41|1877.11|1883.89|1876.59|1884.7|1877.4|1883.69|1876.39|36
1733024840000|2024-12-01 03:47:20|1883.71|1876.41|1884.39|1877.09|1884.48|1877.18|1883.71|1876.41|27
1733024850000|2024-12-01 03:47:30|1884.46|1877.16|1884.75|1877.45|1884.77|1877.47|1884.37|1877.07|22
1733024860000|2024-12-01 03:47:40|1884.77|1877.47|1884.34|1877.04|1884.77|1877.47|1884.26|1876.96|28
1733024870000|2024-12-01 03:47:50|1884.44|1877.14|1884.41|1877.11|1885.01|1877.71|1884.38|1877.08|31
1733024880000|2024-12-01 03:48:00|1884.42|1877.12|1879.22|1871.92|1884.5|1877.2|1878.36|1871.06|38
1733024890000|2024-12-01 03:48:10|1879.2|1871.9|1878.27|1870.97|1879.22|1871.92|1878.27|1870.97|16
1733024900000|2024-12-01 03:48:20|1878.29|1870.99|1877.53|1870.23|1878.64|1871.34|1877.51|1870.21|14
1733024910000|2024-12-01 03:48:30|1877.52|1870.22|1877.62|1870.32|1877.86|1870.56|1877.36|1870.06|21
1733024920000|2024-12-01 03:48:40|1877.59|1870.29|1878.2|1870.9|1878.21|1870.91|1877.22|1869.92|19
1733024930000|2024-12-01 03:48:50|1878.22|1870.92|1879.08|1871.78|1879.13|1871.83|1878.2|1870.9|34
1733024940000|2024-12-01 03:49:00|1879.07|1871.77|1880.79|1873.49|1880.87|1873.57|1878.44|1871.14|34
1733024950000|2024-12-01 03:49:10|1881.34|1874.04|1882.26|1874.96|1882.64|1875.34|1881.17|1873.87|30
1733024960000|2024-12-01 03:49:20|1882.28|1874.98|1881.93|1874.63|1882.44|1875.14|1881.66|1874.36|25
1733024970000|2024-12-01 03:49:30|1881.96|1874.66|1882.38|1875.08|1882.42|1875.12|1881.45|1874.15|33
1733024980000|2024-12-01 03:49:40|1882.4|1875.1|1881.43|1874.13|1882.43|1875.13|1881.43|1874.13|34
1733024990000|2024-12-01 03:49:50|1881.29|1873.99|1881.8|1874.5|1881.86|1874.56|1881.23|1873.93|34
1733025000000|2024-12-01 03:50:00|1881.78|1874.48|1882.23|1874.93|1882.27|1874.97|1881.21|1873.91|33
1733025010000|2024-12-01 03:50:10|1882.25|1874.95|1882.67|1875.37|1883.22|1875.92|1882.24|1874.94|25
1733025020000|2024-12-01 03:50:20|1882.55|1875.25|1883.29|1875.99|1883.86|1876.56|1882.55|1875.25|33
1733025030000|2024-12-01 03:50:30|1883.27|1875.97|1882.59|1875.29|1883.29|1875.99|1882.57|1875.27|25
1733025040000|2024-12-01 03:50:40|1882.61|1875.31|1881.13|1873.83|1882.83|1875.53|1881.11|1873.81|32
1733025050000|2024-12-01 03:50:50|1881.16|1873.86|1879.78|1872.48|1881.16|1873.86|1879.74|1872.44|31
1733025060000|2024-12-01 03:51:00|1879.72|1872.42|1880.4|1873.1|1880.43|1873.13|1879.72|1872.42|34
1733025070000|2024-12-01 03:51:10|1880.34|1873.04|1878.67|1871.37|1880.42|1873.12|1878.58|1871.28|32
1733025080000|2024-12-01 03:51:20|1878.59|1871.29|1878.52|1871.22|1879.03|1871.73|1878.27|1870.97|28
1733025090000|2024-12-01 03:51:30|1878.44|1871.14|1879.83|1872.53|1879.83|1872.53|1878.42|1871.12|26
1733025100000|2024-12-01 03:51:40|1879.84|1872.54|1880.71|1873.41|1881.38|1874.08|1879.72|1872.42|31
1733025110000|2024-12-01 03:51:50|1880.7|1873.4|1879.21|1871.91|1880.7|1873.4|1879.21|1871.91|32
1733025120000|2024-12-01 03:52:00|1879.24|1871.94|1880.38|1873.08|1880.65|1873.35|1879.09|1871.79|32
1733025130000|2024-12-01 03:52:10|1880.72|1873.42|1879.25|1871.95|1880.72|1873.42|1879.25|1871.95|31
1733025140000|2024-12-01 03:52:20|1879.08|1871.78|1879.81|1872.51|1879.93|1872.63|1879.08|1871.78|33
1733025150000|2024-12-01 03:52:30|1879.72|1872.42|1879.86|1872.56|1880.02|1872.72|1879.28|1871.98|34
1733025160000|2024-12-01 03:52:40|1879.85|1872.55|1879.93|1872.63|1880.51|1873.21|1879.68|1872.38|24
1733025170000|2024-12-01 03:52:50|1879.91|1872.61|1878.9|1871.6|1879.91|1872.61|1878.9|1871.6|32
1733025180000|2024-12-01 03:53:00|1878.92|1871.62|1879.8|1872.5|1879.8|1872.5|1878.61|1871.31|36
1733025190000|2024-12-01 03:53:10|1879.76|1872.46|1879.95|1872.65|1880.37|1873.07|1879.69|1872.39|27
1733025200000|2024-12-01 03:53:20|1879.74|1872.44|1878.8|1871.5|1879.8|1872.5|1878.61|1871.31|31
1733025210000|2024-12-01 03:53:30|1878.83|1871.53|1879.52|1872.22|1880.23|1872.93|1878.7|1871.4|31
1733025220000|2024-12-01 03:53:40|1879.54|1872.24|1880.79|1873.49|1880.81|1873.51|1879.54|1872.24|33
1733025230000|2024-12-01 03:53:50|1880.81|1873.51|1881.45|1874.15|1881.71|1874.41|1880.81|1873.51|26
1733025240000|2024-12-01 03:54:00|1881.46|1874.16|1880.83|1873.53|1881.46|1874.16|1880.72|1873.42|33
1733025250000|2024-12-01 03:54:10|1880.84|1873.54|1879.43|1872.13|1880.85|1873.55|1879.43|1872.13|27
1733025260000|2024-12-01 03:54:20|1879.49|1872.19|1878.94|1871.64|1879.49|1872.19|1878.66|1871.36|27
1733025270000|2024-12-01 03:54:30|1878.84|1871.54|1878.29|1870.99|1878.84|1871.54|1877.87|1870.57|27
1733025280000|2024-12-01 03:54:40|1878.28|1870.98|1878.8|1871.5|1879.32|1872.02|1878.1|1870.8|30
1733025290000|2024-12-01 03:54:50|1878.79|1871.49|1878.51|1871.21|1879.44|1872.14|1878.51|1871.21|33
1733025300000|2024-12-01 03:55:00|1878.53|1871.23|1877.68|1870.38|1878.88|1871.58|1877.54|1870.24|29
1733025310000|2024-12-01 03:55:10|1877.54|1870.24|1875.73|1868.43|1877.68|1870.38|1875.73|1868.43|34
1733025320000|2024-12-01 03:55:20|1875.79|1868.49|1875.66|1868.36|1876.05|1868.75|1875.66|1868.36|31
1733025330000|2024-12-01 03:55:30|1875.77|1868.47|1877.42|1870.12|1877.42|1870.12|1875.66|1868.36|33
1733025340000|2024-12-01 03:55:40|1877.4|1870.1|1875.91|1868.61|1877.41|1870.11|1875.78|1868.48|32
1733025350000|2024-12-01 03:55:50|1875.88|1868.58|1876.93|1869.63|1877.14|1869.84|1875.85|1868.55|30
1733025360000|2024-12-01 03:56:00|1876.97|1869.67|1876.46|1869.16|1877.37|1870.07|1876.32|1869.02|37
1733025370000|2024-12-01 03:56:10|1876.37|1869.07|1876.54|1869.24|1877.19|1869.89|1876.26|1868.96|37
1733025380000|2024-12-01 03:56:20|1876.45|1869.15|1875.82|1868.52|1876.66|1869.36|1875.56|1868.26|35
1733025390000|2024-12-01 03:56:30|1875.67|1868.37|1876.05|1868.75|1876.05|1868.75|1875.6|1868.3|33
1733025400000|2024-12-01 03:56:40|1876.06|1868.76|1875.57|1868.27|1876.06|1868.76|1875.48|1868.18|36
1733025410000|2024-12-01 03:56:50|1875.56|1868.26|1876.47|1869.17|1876.57|1869.27|1875.5|1868.2|20
1733025420000|2024-12-01 03:57:00|1876.38|1869.08|1876.81|1869.51|1876.94|1869.64|1876.38|1869.08|29
1733025430000|2024-12-01 03:57:10|1876.84|1869.54|1875.64|1868.34|1876.84|1869.54|1875.43|1868.13|32
1733025440000|2024-12-01 03:57:20|1875.83|1868.53|1875.85|1868.55|1875.94|1868.64|1875.58|1868.28|30
1733025450000|2024-12-01 03:57:30|1875.84|1868.54|1875.99|1868.69|1876.65|1869.35|1875.42|1868.12|33
1733025460000|2024-12-01 03:57:40|1875.96|1868.66|1875.58|1868.28|1876.14|1868.84|1875.56|1868.26|25
1733025470000|2024-12-01 03:57:50|1875.56|1868.26|1876.54|1869.24|1876.57|1869.27|1875.51|1868.21|23
1733025480000|2024-12-01 03:58:00|1876.53|1869.23|1877.09|1869.79|1877.12|1869.82|1876.43|1869.13|27
1733025490000|2024-12-01 03:58:10|1877.13|1869.83|1876.57|1869.27|1877.13|1869.83|1876.43|1869.13|22
1733025500000|2024-12-01 03:58:20|1876.58|1869.28|1876.54|1869.24|1876.83|1869.53|1876.38|1869.08|31
1733025510000|2024-12-01 03:58:30|1876.57|1869.27|1876.18|1868.88|1877.05|1869.75|1876.18|1868.88|31
1733025520000|2024-12-01 03:58:40|1876.02|1868.72|1876.3|1869|1876.63|1869.33|1876.02|1868.72|32
1733025530000|2024-12-01 03:58:50|1876.45|1869.15|1876.68|1869.38|1876.73|1869.43|1876.3|1869|26
1733025540000|2024-12-01 03:59:00|1877.04|1869.74|1875.58|1868.28|1877.04|1869.74|1875.53|1868.23|33
1733025550000|2024-12-01 03:59:10|1875.53|1868.23|1875.62|1868.32|1875.77|1868.47|1875.53|1868.23|24
1733025560000|2024-12-01 03:59:20|1875.64|1868.34|1875.83|1868.53|1875.92|1868.62|1875.43|1868.13|31
1733025570000|2024-12-01 03:59:30|1875.81|1868.51|1876.05|1868.75|1876.11|1868.81|1875.81|1868.51|25
1733025580000|2024-12-01 03:59:40|1876.02|1868.72|1876.44|1869.14|1876.78|1869.48|1876.02|1868.72|32
1733025590000|2024-12-01 03:59:50|1876.31|1869.01|1876.12|1868.82|1876.37|1869.07|1875.92|1868.62|25
1733025600000|2024-12-01 04:00:00|1876.13|1868.83|1875.61|1868.31|1876.61|1869.31|1875.5|1868.2|30
1733025610000|2024-12-01 04:00:10|1875.59|1868.29|1875.8|1868.5|1876.48|1869.18|1875.55|1868.25|32
1733025620000|2024-12-01 04:00:20|1875.84|1868.54|1875.8|1868.5|1875.84|1868.54|1875.8|1868.5|27
1733025630000|2024-12-01 04:00:30|1875.86|1868.56|1875.71|1868.41|1876.52|1869.22|1875.66|1868.36|32
1733025640000|2024-12-01 04:00:40|1875.65|1868.35|1875.56|1868.26|1875.65|1868.35|1875.52|1868.22|21
1733025650000|2024-12-01 04:00:50|1875.59|1868.29|1874.13|1866.83|1875.59|1868.29|1873.82|1866.52|28
1733025660000|2024-12-01 04:01:00|1874.11|1866.81|1873.12|1865.82|1874.13|1866.83|1872.6|1865.3|28
1733025670000|2024-12-01 04:01:10|1872.97|1865.67|1872.51|1865.21|1873.42|1866.12|1872.37|1865.07|30
1733025680000|2024-12-01 04:01:20|1872.5|1865.2|1871.97|1864.67|1872.51|1865.21|1871.67|1864.37|34
1733025690000|2024-12-01 04:01:30|1872.04|1864.74|1871.92|1864.62|1872.04|1864.74|1871.39|1864.09|33
1733025700000|2024-12-01 04:01:40|1871.89|1864.59|1871.21|1863.91|1871.95|1864.65|1871.21|1863.91|27
1733025710000|2024-12-01 04:01:50|1871.35|1864.05|1873.21|1865.91|1873.21|1865.91|1871.35|1864.05|27
1733025720000|2024-12-01 04:02:00|1873.19|1865.89|1874.62|1867.32|1874.62|1867.32|1873.19|1865.89|34
1733025730000|2024-12-01 04:02:10|1874.58|1867.28|1875.51|1868.21|1875.51|1868.21|1874.58|1867.28|27
1733025740000|2024-12-01 04:02:20|1875.58|1868.28|1878.87|1871.57|1879.42|1872.12|1875.47|1868.17|29
1733025750000|2024-12-01 04:02:30|1878.86|1871.56|1878.83|1871.53|1880.1|1872.8|1878.78|1871.48|33
1733025760000|2024-12-01 04:02:40|1878.82|1871.52|1878.49|1871.19|1878.86|1871.56|1878.41|1871.11|17
1733025770000|2024-12-01 04:02:50|1878.48|1871.18|1877.91|1870.61|1878.48|1871.18|1877.42|1870.12|17
1733025780000|2024-12-01 04:03:00|1877.9|1870.6|1877.91|1870.61|1877.94|1870.64|1877.65|1870.35|25
1733025790000|2024-12-01 04:03:10|1877.7|1870.4|1875.9|1868.6|1878.15|1870.85|1875.64|1868.34|33
1733025800000|2024-12-01 04:03:20|1875.69|1868.39|1875.89|1868.59|1876.4|1869.1|1875.69|1868.39|25
1733025810000|2024-12-01 04:03:30|1876.1|1868.8|1875.97|1868.67|1876.25|1868.95|1875.51|1868.21|25
1733025820000|2024-12-01 04:03:40|1875.96|1868.66|1875.91|1868.61|1875.97|1868.67|1875.61|1868.31|25
1733025830000|2024-12-01 04:03:50|1875.7|1868.4|1875.9|1868.6|1875.91|1868.61|1875.67|1868.37|12
1733025840000|2024-12-01 04:04:00|1875.69|1868.39|1875.52|1868.22|1876.16|1868.86|1875.51|1868.21|25
1733025850000|2024-12-01 04:04:10|1875.77|1868.47|1874.41|1867.11|1875.77|1868.47|1874.41|1867.11|27
1733025860000|2024-12-01 04:04:20|1874.22|1866.92|1874.26|1866.96|1874.5|1867.2|1873.88|1866.58|26
1733025870000|2024-12-01 04:04:30|1874.24|1866.94|1874.91|1867.61|1874.94|1867.64|1874.07|1866.77|24
1733025880000|2024-12-01 04:04:40|1874.83|1867.53|1874.83|1867.53|1874.97|1867.67|1874.8|1867.5|24
1733025890000|2024-12-01 04:04:50|1874.88|1867.58|1874.68|1867.38|1875.51|1868.21|1874.68|1867.38|32
1733025900000|2024-12-01 04:05:00|1874.24|1866.94|1873.86|1866.56|1874.62|1867.32|1873.61|1866.31|37
1733025910000|2024-12-01 04:05:10|1873.65|1866.35|1872.44|1865.14|1873.65|1866.35|1872.44|1865.14|22
1733025920000|2024-12-01 04:05:20|1872.34|1865.04|1871.83|1864.53|1872.82|1865.52|1871.78|1864.48|32
1733025930000|2024-12-01 04:05:30|1871.89|1864.59|1870.93|1863.63|1872.04|1864.74|1870.9|1863.6|30
1733025940000|2024-12-01 04:05:40|1870.75|1863.45|1870.29|1862.99|1870.75|1863.45|1869.8|1862.5|23
1733025950000|2024-12-01 04:05:50|1870.58|1863.28|1870.9|1863.6|1871.17|1863.87|1870.58|1863.28|28
1733025960000|2024-12-01 04:06:00|1870.89|1863.59|1870.88|1863.58|1871.26|1863.96|1870.66|1863.36|24
1733025970000|2024-12-01 04:06:10|1870.64|1863.34|1870.82|1863.52|1870.82|1863.52|1869.54|1862.24|35
1733025980000|2024-12-01 04:06:20|1870.77|1863.47|1870.77|1863.47|1870.78|1863.48|1870.57|1863.27|24
1733025990000|2024-12-01 04:06:30|1870.67|1863.37|1870.8|1863.5|1870.8|1863.5|1870.6|1863.3|19
1733026000000|2024-12-01 04:06:40|1870.7|1863.4|1871.27|1863.97|1871.27|1863.97|1870.59|1863.29|11
1733026010000|2024-12-01 04:06:50|1871.28|1863.98|1871.58|1864.28|1871.92|1864.62|1871.28|1863.98|24
1733026020000|2024-12-01 04:07:00|1871.55|1864.25|1870.87|1863.57|1871.65|1864.35|1870.51|1863.21|26
1733026030000|2024-12-01 04:07:10|1870.88|1863.58|1870.44|1863.14|1871.25|1863.95|1870.43|1863.13|25
1733026040000|2024-12-01 04:07:20|1870.61|1863.31|1870.27|1862.97|1870.66|1863.36|1869.83|1862.53|28
1733026050000|2024-12-01 04:07:30|1870.49|1863.19|1870.46|1863.16|1870.66|1863.36|1870.31|1863.01|29
1733026060000|2024-12-01 04:07:40|1870.47|1863.17|1869.94|1862.64|1870.56|1863.26|1869.94|1862.64|22
1733026070000|2024-12-01 04:07:50|1869.74|1862.44|1869.91|1862.61|1869.91|1862.61|1869.55|1862.25|10
1733026080000|2024-12-01 04:08:00|1869.77|1862.47|1869.66|1862.36|1869.91|1862.61|1869.55|1862.25|22
1733026090000|2024-12-01 04:08:10|1869.69|1862.39|1869.48|1862.18|1869.69|1862.39|1869.38|1862.08|20
1733026100000|2024-12-01 04:08:20|1869.65|1862.35|1871.74|1864.44|1871.98|1864.68|1869.65|1862.35|25
1733026110000|2024-12-01 04:08:30|1871.38|1864.08|1871.37|1864.07|1871.46|1864.16|1871.15|1863.85|33
1733026120000|2024-12-01 04:08:40|1871.3|1864|1870.98|1863.68|1871.46|1864.16|1870.98|1863.68|26
1733026130000|2024-12-01 04:08:50|1870.97|1863.67|1870.51|1863.21|1870.97|1863.67|1870.36|1863.06|24
1733026140000|2024-12-01 04:09:00|1870.76|1863.46|1870.93|1863.63|1870.93|1863.63|1870.29|1862.99|28
1733026150000|2024-12-01 04:09:10|1870.95|1863.65|1870.94|1863.64|1871.07|1863.77|1870.86|1863.56|30
1733026160000|2024-12-01 04:09:20|1870.98|1863.68|1871.06|1863.76|1871.09|1863.79|1870.8|1863.5|28
1733026170000|2024-12-01 04:09:30|1871.05|1863.75|1871.4|1864.1|1871.93|1864.63|1871.04|1863.74|24
1733026180000|2024-12-01 04:09:40|1871.28|1863.98|1871.83|1864.53|1871.92|1864.62|1871.18|1863.88|27
1733026190000|2024-12-01 04:09:50|1871.88|1864.58|1871.27|1863.97|1871.88|1864.58|1871.1|1863.8|20
1733026200000|2024-12-01 04:10:00|1871.26|1863.96|1870.49|1863.19|1871.26|1863.96|1870.49|1863.19|32
1733026210000|2024-12-01 04:10:10|1870.5|1863.2|1871.06|1863.76|1871.13|1863.83|1870.4|1863.1|20
1733026220000|2024-12-01 04:10:20|1870.64|1863.34|1870.6|1863.3|1870.86|1863.56|1870.6|1863.3|25
1733026230000|2024-12-01 04:10:30|1870.33|1863.03|1869.89|1862.59|1870.33|1863.03|1869.19|1861.89|28
1733026240000|2024-12-01 04:10:40|1869.92|1862.62|1869.89|1862.59|1869.96|1862.66|1869.84|1862.54|13
1733026250000|2024-12-01 04:10:50|1869.84|1862.54|1869.6|1862.3|1870.04|1862.74|1869.6|1862.3|26
1733026260000|2024-12-01 04:11:00|1869.39|1862.09|1869.71|1862.41|1869.93|1862.63|1869.36|1862.06|24
1733026270000|2024-12-01 04:11:10|1869.7|1862.4|1869.6|1862.3|1869.76|1862.46|1869.58|1862.28|15
1733026280000|2024-12-01 04:11:20|1869.67|1862.37|1869.5|1862.2|1869.75|1862.45|1869.33|1862.03|20
1733026290000|2024-12-01 04:11:30|1869.42|1862.12|1868.65|1861.35|1869.42|1862.12|1868.47|1861.17|23
1733026300000|2024-12-01 04:11:40|1868.88|1861.58|1868.48|1861.18|1869.15|1861.85|1868.46|1861.16|27
1733026310000|2024-12-01 04:11:50|1868.47|1861.17|1868.13|1860.83|1868.6|1861.3|1868.11|1860.81|17
1733026320000|2024-12-01 04:12:00|1868.11|1860.81|1868.73|1861.43|1868.94|1861.64|1868.01|1860.71|28
1733026330000|2024-12-01 04:12:10|1868.69|1861.39|1867.72|1860.42|1868.71|1861.41|1867.65|1860.35|34
1733026340000|2024-12-01 04:12:20|1867.73|1860.43|1867.12|1859.82|1867.82|1860.52|1867.12|1859.82|26
1733026350000|2024-12-01 04:12:30|1867.14|1859.84|1866.83|1859.53|1867.14|1859.84|1866.75|1859.45|19
1733026360000|2024-12-01 04:12:40|1866.82|1859.52|1867.28|1859.98|1867.28|1859.98|1866.82|1859.52|25
1733026370000|2024-12-01 04:12:50|1867.26|1859.96|1866.72|1859.42|1867.38|1860.08|1866.41|1859.11|32
1733026380000|2024-12-01 04:13:00|1866.47|1859.17|1865.51|1858.21|1866.83|1859.53|1865.48|1858.18|25
1733026390000|2024-12-01 04:13:10|1865.53|1858.23|1865.25|1857.95|1865.53|1858.23|1865.01|1857.71|19
1733026400000|2024-12-01 04:13:20|1865.32|1858.02|1865.87|1858.57|1866.57|1859.27|1865.3|1858|28
1733026410000|2024-12-01 04:13:30|1865.9|1858.6|1865.41|1858.11|1865.9|1858.6|1865.31|1858.01|27
1733026420000|2024-12-01 04:13:40|1865.47|1858.17|1866.8|1859.5|1866.82|1859.52|1865.25|1857.95|26
1733026430000|2024-12-01 04:13:50|1866.79|1859.49|1867.59|1860.29|1867.65|1860.35|1866.79|1859.49|22
1733026440000|2024-12-01 04:14:00|1867.47|1860.17|1867.49|1860.19|1867.81|1860.51|1866.53|1859.23|25
1733026450000|2024-12-01 04:14:10|1867.45|1860.15|1866.57|1859.27|1867.5|1860.2|1866.57|1859.27|17
1733026460000|2024-12-01 04:14:20|1866.73|1859.43|1868.24|1860.94|1868.25|1860.95|1866.57|1859.27|22
1733026470000|2024-12-01 04:14:30|1868.25|1860.95|1868.1|1860.8|1868.51|1861.21|1867.86|1860.56|27
1733026480000|2024-12-01 04:14:40|1868.08|1860.78|1868.42|1861.12|1868.5|1861.2|1867.89|1860.59|21
1733026490000|2024-12-01 04:14:50|1868.39|1861.09|1867.72|1860.42|1868.48|1861.18|1867.56|1860.26|22
1733026500000|2024-12-01 04:15:00|1867.73|1860.43|1868.89|1861.59|1868.89|1861.59|1867.72|1860.42|32
1733026510000|2024-12-01 04:15:10|1869.08|1861.78|1868.43|1861.13|1869.24|1861.94|1868.09|1860.79|30
1733026520000|2024-12-01 04:15:20|1868.39|1861.09|1867.73|1860.43|1868.43|1861.13|1867.42|1860.12|26
1733026530000|2024-12-01 04:15:30|1867.72|1860.42|1867.9|1860.6|1868.06|1860.76|1867.37|1860.07|21
1733026540000|2024-12-01 04:15:40|1867.68|1860.38|1868.46|1861.16|1868.64|1861.34|1867.66|1860.36|30
1733026550000|2024-12-01 04:15:50|1868.41|1861.11|1869.48|1862.18|1869.48|1862.18|1868.41|1861.11|26
1733026560000|2024-12-01 04:16:00|1869.46|1862.16|1869.36|1862.06|1870.44|1863.14|1869.32|1862.02|28
1733026570000|2024-12-01 04:16:10|1869.37|1862.07|1870.41|1863.11|1870.51|1863.21|1869.37|1862.07|24
1733026580000|2024-12-01 04:16:20|1870.37|1863.07|1870.42|1863.12|1870.47|1863.17|1870.36|1863.06|17
1733026590000|2024-12-01 04:16:30|1870.37|1863.07|1869.28|1861.98|1870.43|1863.13|1869.1|1861.8|24
1733026600000|2024-12-01 04:16:40|1869.3|1862|1869.46|1862.16|1869.47|1862.17|1868.64|1861.34|29
1733026610000|2024-12-01 04:16:50|1869.45|1862.15|1868.32|1861.02|1869.45|1862.15|1867.89|1860.59|26
1733026620000|2024-12-01 04:17:00|1868.31|1861.01|1868.65|1861.35|1868.79|1861.49|1867.73|1860.43|22
1733026630000|2024-12-01 04:17:10|1868.74|1861.44|1868.59|1861.29|1868.74|1861.44|1868.57|1861.27|27
1733026640000|2024-12-01 04:17:20|1868.58|1861.28|1868.41|1861.11|1868.58|1861.28|1868.23|1860.93|20
1733026650000|2024-12-01 04:17:30|1868.42|1861.12|1867.64|1860.34|1868.47|1861.17|1867.25|1859.95|23
1733026660000|2024-12-01 04:17:40|1867.81|1860.51|1868.4|1861.1|1868.4|1861.1|1867.61|1860.31|26
1733026670000|2024-12-01 04:17:50|1868.38|1861.08|1868.8|1861.5|1868.82|1861.52|1868.3|1861|24
1733026680000|2024-12-01 04:18:00|1868.87|1861.57|1871.55|1864.25|1871.55|1864.25|1868.63|1861.33|26
1733026690000|2024-12-01 04:18:10|1871.56|1864.26|1869.39|1862.09|1871.6|1864.3|1868.69|1861.39|32
1733026700000|2024-12-01 04:18:20|1869.45|1862.15|1870.68|1863.38|1870.68|1863.38|1869.29|1861.99|26
1733026710000|2024-12-01 04:18:30|1870.67|1863.37|1871.58|1864.28|1871.59|1864.29|1870.65|1863.35|24
1733026720000|2024-12-01 04:18:40|1871.48|1864.18|1870.38|1863.08|1871.48|1864.18|1870.38|1863.08|28
1733026730000|2024-12-01 04:18:50|1870.53|1863.23|1870.49|1863.19|1870.92|1863.62|1870.49|1863.19|20
1733026740000|2024-12-01 04:19:00|1870.42|1863.12|1869.83|1862.53|1870.46|1863.16|1869.25|1861.95|28
1733026750000|2024-12-01 04:19:10|1869.72|1862.42|1870.25|1862.95|1870.41|1863.11|1869.42|1862.12|31
1733026760000|2024-12-01 04:19:20|1870.4|1863.1|1870.5|1863.2|1871.46|1864.16|1870.36|1863.06|23
1733026770000|2024-12-01 04:19:30|1870.83|1863.53|1869.44|1862.14|1870.83|1863.53|1869.44|1862.14|17
1733026780000|2024-12-01 04:19:40|1869.39|1862.09|1870.37|1863.07|1870.4|1863.1|1869.38|1862.08|30
1733026790000|2024-12-01 04:19:50|1870.36|1863.06|1868.62|1861.32|1870.37|1863.07|1868.21|1860.91|24
1733026800000|2024-12-01 04:20:00|1868.77|1861.47|1869.35|1862.05|1869.44|1862.14|1868.64|1861.34|28
1733026810000|2024-12-01 04:20:10|1869.24|1861.94|1870.25|1862.95|1870.51|1863.21|1869.1|1861.8|24
1733026820000|2024-12-01 04:20:20|1870.38|1863.08|1871.06|1863.76|1871.06|1863.76|1870.25|1862.95|27
1733026830000|2024-12-01 04:20:30|1871.25|1863.95|1870.6|1863.3|1871.26|1863.96|1870.57|1863.27|26
1733026840000|2024-12-01 04:20:40|1870.59|1863.29|1870.25|1862.95|1870.59|1863.29|1870.25|1862.95|17
1733026850000|2024-12-01 04:20:50|1870.04|1862.74|1868.38|1861.08|1870.04|1862.74|1868.3|1861|27
1733026860000|2024-12-01 04:21:00|1868.36|1861.06|1866.8|1859.5|1868.36|1861.06|1866.76|1859.46|30
1733026870000|2024-12-01 04:21:10|1866.81|1859.51|1866.91|1859.61|1867.29|1859.99|1865.86|1858.56|29
1733026880000|2024-12-01 04:21:20|1866.52|1859.22|1868.75|1861.45|1868.75|1861.45|1866.47|1859.17|31
1733026890000|2024-12-01 04:21:30|1869.1|1861.8|1869.62|1862.32|1869.98|1862.68|1868.64|1861.34|35
1733026900000|2024-12-01 04:21:40|1869.42|1862.12|1871.68|1864.38|1871.77|1864.47|1869.37|1862.07|35
1733026910000|2024-12-01 04:21:50|1871.99|1864.69|1871.5|1864.2|1872.46|1865.16|1871.5|1864.2|33
1733026920000|2024-12-01 04:22:00|1871.45|1864.15|1871.49|1864.19|1871.69|1864.39|1870.42|1863.12|31
1733026930000|2024-12-01 04:22:10|1871.64|1864.34|1871.7|1864.4|1872.38|1865.08|1871.23|1863.93|32
1733026940000|2024-12-01 04:22:20|1872.05|1864.75|1870.89|1863.59|1872.25|1864.95|1870.88|1863.58|26
1733026950000|2024-12-01 04:22:30|1870.88|1863.58|1870.88|1863.58|1871.37|1864.07|1870.82|1863.52|26
1733026960000|2024-12-01 04:22:40|1870.83|1863.53|1870.66|1863.36|1870.88|1863.58|1870.33|1863.03|22
1733026970000|2024-12-01 04:22:50|1871.07|1863.77|1871.48|1864.18|1871.58|1864.28|1870.51|1863.21|29
1733026980000|2024-12-01 04:23:00|1871.58|1864.28|1871.52|1864.22|1871.72|1864.42|1870.83|1863.53|28
1733026990000|2024-12-01 04:23:10|1871.61|1864.31|1872.79|1865.49|1872.79|1865.49|1871.48|1864.18|23
1733027000000|2024-12-01 04:23:20|1872.99|1865.69|1876.27|1868.97|1876.27|1868.97|1872.99|1865.69|27
1733027010000|2024-12-01 04:23:30|1876.47|1869.17|1875.3|1868|1876.94|1869.64|1875.3|1868|25
1733027020000|2024-12-01 04:23:40|1875.31|1868.01|1875.23|1867.93|1875.56|1868.26|1874.96|1867.66|30
1733027030000|2024-12-01 04:23:50|1875.24|1867.94|1876.26|1868.96|1876.43|1869.13|1874.89|1867.59|34
1733027040000|2024-12-01 04:24:00|1876.27|1868.97|1876.27|1868.97|1876.47|1869.17|1875.41|1868.11|29
1733027050000|2024-12-01 04:24:10|1876.28|1868.98|1876.4|1869.1|1876.57|1869.27|1875.89|1868.59|29
1733027060000|2024-12-01 04:24:20|1876.41|1869.11|1876.61|1869.31|1876.93|1869.63|1876.4|1869.1|19
1733027070000|2024-12-01 04:24:30|1876.66|1869.36|1878.1|1870.8|1878.26|1870.96|1876.66|1869.36|27
1733027080000|2024-12-01 04:24:40|1877.89|1870.59|1877.49|1870.19|1877.89|1870.59|1877.23|1869.93|27
1733027090000|2024-12-01 04:24:50|1877.52|1870.22|1877.32|1870.02|1877.52|1870.22|1877.31|1870.01|27
1733027100000|2024-12-01 04:25:00|1877.31|1870.01|1877.51|1870.21|1877.67|1870.37|1877.31|1870.01|25
1733027110000|2024-12-01 04:25:10|1878.03|1870.73|1878.47|1871.17|1878.58|1871.28|1877.67|1870.37|26
1733027120000|2024-12-01 04:25:20|1878.48|1871.18|1878.04|1870.74|1878.84|1871.54|1877.76|1870.46|29
1733027130000|2024-12-01 04:25:30|1878.07|1870.77|1878.51|1871.21|1878.51|1871.21|1877.52|1870.22|21
1733027140000|2024-12-01 04:25:40|1878.52|1871.22|1879.04|1871.74|1879.04|1871.74|1878.47|1871.17|22
1733027150000|2024-12-01 04:25:50|1878.69|1871.39|1877.26|1869.96|1878.69|1871.39|1877.24|1869.94|22
1733027160000|2024-12-01 04:26:00|1877.24|1869.94|1879.13|1871.83|1879.13|1871.83|1877.23|1869.93|25
1733027170000|2024-12-01 04:26:10|1878.91|1871.61|1879.11|1871.81|1879.25|1871.95|1878.53|1871.23|18
1733027180000|2024-12-01 04:26:20|1879.23|1871.93|1879.23|1871.93|1879.26|1871.96|1879.23|1871.93|11
1733027190000|2024-12-01 04:26:30|1879.25|1871.95|1880|1872.7|1880.03|1872.73|1879.23|1871.93|31
1733027200000|2024-12-01 04:26:40|1880.09|1872.79|1879.51|1872.21|1880.09|1872.79|1879.24|1871.94|26
1733027210000|2024-12-01 04:26:50|1879.32|1872.02|1879.23|1871.93|1879.43|1872.13|1879.23|1871.93|15
1733027220000|2024-12-01 04:27:00|1879.24|1871.94|1879.5|1872.2|1879.57|1872.27|1878.72|1871.42|31
1733027230000|2024-12-01 04:27:10|1879.49|1872.19|1879.52|1872.22|1879.62|1872.32|1879.35|1872.05|19
1733027240000|2024-12-01 04:27:20|1879.53|1872.23|1880.07|1872.77|1880.08|1872.78|1879.53|1872.23|22
1733027250000|2024-12-01 04:27:30|1880.14|1872.84|1880.24|1872.94|1880.57|1873.27|1880.14|1872.84|19
1733027260000|2024-12-01 04:27:40|1880.21|1872.91|1879.46|1872.16|1880.21|1872.91|1879.37|1872.07|19
1733027270000|2024-12-01 04:27:50|1879.5|1872.2|1880.23|1872.93|1880.46|1873.16|1879.5|1872.2|19
1733027280000|2024-12-01 04:28:00|1880.22|1872.92|1879.11|1871.81|1880.22|1872.92|1878.61|1871.31|26
1733027290000|2024-12-01 04:28:10|1879.07|1871.77|1878.54|1871.24|1879.07|1871.77|1878.35|1871.05|24
1733027300000|2024-12-01 04:28:20|1878.71|1871.41|1878.45|1871.15|1879.07|1871.77|1878.34|1871.04|26
1733027310000|2024-12-01 04:28:30|1878.42|1871.12|1878.89|1871.59|1878.99|1871.69|1878.3|1871|29
1733027320000|2024-12-01 04:28:40|1878.87|1871.57|1878.84|1871.54|1879.04|1871.74|1878.62|1871.32|21
1733027330000|2024-12-01 04:28:50|1878.66|1871.36|1879.26|1871.96|1879.37|1872.07|1878.51|1871.21|24
1733027340000|2024-12-01 04:29:00|1879.38|1872.08|1878.34|1871.04|1879.38|1872.08|1878.15|1870.85|24
1733027350000|2024-12-01 04:29:10|1878.31|1871.01|1878.35|1871.05|1878.55|1871.25|1878.25|1870.95|28
1733027360000|2024-12-01 04:29:20|1878.38|1871.08|1878.09|1870.79|1878.54|1871.24|1878.07|1870.77|28
1733027370000|2024-12-01 04:29:30|1878.14|1870.84|1878.67|1871.37|1879.28|1871.98|1878.14|1870.84|26
1733027380000|2024-12-01 04:29:40|1878.64|1871.34|1878.38|1871.08|1879.01|1871.71|1878.38|1871.08|22
1733027390000|2024-12-01 04:29:50|1878.37|1871.07|1878|1870.7|1878.37|1871.07|1877.62|1870.32|24
1733027400000|2024-12-01 04:30:00|1877.73|1870.43|1877.63|1870.33|1878.06|1870.76|1877.34|1870.04|25
1733027410000|2024-12-01 04:30:10|1877.59|1870.29|1878.37|1871.07|1878.67|1871.37|1877.51|1870.21|33
1733027420000|2024-12-01 04:30:20|1878.34|1871.04|1877.66|1870.36|1878.36|1871.06|1877.38|1870.08|33
1733027430000|2024-12-01 04:30:30|1877.86|1870.56|1878.47|1871.17|1878.6|1871.3|1877.82|1870.52|28
1733027440000|2024-12-01 04:30:40|1878.59|1871.29|1878.1|1870.8|1878.6|1871.3|1877.38|1870.08|28
1733027450000|2024-12-01 04:30:50|1878.09|1870.79|1878.24|1870.94|1878.24|1870.94|1877.41|1870.11|28
1733027460000|2024-12-01 04:31:00|1878.23|1870.93|1878.36|1871.06|1878.68|1871.38|1878.22|1870.92|31
1733027470000|2024-12-01 04:31:10|1878.41|1871.11|1878.36|1871.06|1879.32|1872.02|1878.36|1871.06|28
1733027480000|2024-12-01 04:31:20|1878.3|1871|1877.06|1869.76|1878.34|1871.04|1877.05|1869.75|22
1733027490000|2024-12-01 04:31:30|1877.07|1869.77|1878.23|1870.93|1878.46|1871.16|1876.92|1869.62|23
1733027500000|2024-12-01 04:31:40|1877.9|1870.6|1877.55|1870.25|1878.44|1871.14|1877.39|1870.09|27
1733027510000|2024-12-01 04:31:50|1877.47|1870.17|1877.23|1869.93|1877.53|1870.23|1876.85|1869.55|25
1733027520000|2024-12-01 04:32:00|1877.24|1869.94|1877.67|1870.37|1878.62|1871.32|1877.24|1869.94|29
1733027530000|2024-12-01 04:32:10|1877.55|1870.25|1878.39|1871.09|1878.46|1871.16|1877.55|1870.25|26
1733027540000|2024-12-01 04:32:20|1878.29|1870.99|1878.93|1871.63|1879.13|1871.83|1878.29|1870.99|15
1733027550000|2024-12-01 04:32:30|1878.96|1871.66|1879.1|1871.8|1879.34|1872.04|1878.92|1871.62|21
1733027560000|2024-12-01 04:32:40|1878.94|1871.64|1879.1|1871.8|1879.14|1871.84|1878.94|1871.64|9
1733027570000|2024-12-01 04:32:50|1879.11|1871.81|1878.6|1871.3|1879.44|1872.14|1878.31|1871.01|23
1733027580000|2024-12-01 04:33:00|1878.57|1871.27|1877.5|1870.2|1878.9|1871.6|1877.43|1870.13|26
1733027590000|2024-12-01 04:33:10|1878.08|1870.78|1880.23|1872.93|1880.26|1872.96|1878.08|1870.78|30
1733027600000|2024-12-01 04:33:20|1880.44|1873.14|1880.59|1873.29|1880.59|1873.29|1879.87|1872.57|27
1733027610000|2024-12-01 04:33:30|1880.61|1873.31|1879.75|1872.45|1880.83|1873.53|1879.74|1872.44|35
1733027620000|2024-12-01 04:33:40|1879.78|1872.48|1880.22|1872.92|1880.27|1872.97|1879.74|1872.44|25
1733027630000|2024-12-01 04:33:50|1880.23|1872.93|1880.39|1873.09|1880.49|1873.19|1880.23|1872.93|18
1733027640000|2024-12-01 04:34:00|1880.36|1873.06|1879.98|1872.68|1880.36|1873.06|1879.36|1872.06|21
1733027650000|2024-12-01 04:34:10|1879.62|1872.32|1880.36|1873.06|1880.36|1873.06|1879.62|1872.32|22
1733027660000|2024-12-01 04:34:20|1880.24|1872.94|1880.59|1873.29|1880.59|1873.29|1880.22|1872.92|17
1733027670000|2024-12-01 04:34:30|1880.48|1873.18|1879.5|1872.2|1880.48|1873.18|1879.46|1872.16|16
1733027680000|2024-12-01 04:34:40|1879.49|1872.19|1880.39|1873.09|1880.48|1873.18|1879.49|1872.19|29
1733027690000|2024-12-01 04:34:50|1880.45|1873.15|1880.39|1873.09|1880.65|1873.35|1880.21|1872.91|22
1733027700000|2024-12-01 04:35:00|1880.41|1873.11|1882|1874.7|1882.02|1874.72|1880.37|1873.07|27
1733027710000|2024-12-01 04:35:10|1882.02|1874.72|1882.02|1874.72|1882.02|1874.72|1881.3|1874|28
1733027720000|2024-12-01 04:35:20|1881.92|1874.62|1880.66|1873.36|1882.02|1874.72|1880.66|1873.36|22
1733027730000|2024-12-01 04:35:30|1880.63|1873.33|1880.65|1873.35|1880.69|1873.39|1880.47|1873.17|23
1733027740000|2024-12-01 04:35:40|1880.67|1873.37|1881.61|1874.31|1881.61|1874.31|1880.67|1873.37|25
1733027750000|2024-12-01 04:35:50|1881.59|1874.29|1882.23|1874.93|1882.24|1874.94|1881.49|1874.19|29
1733027760000|2024-12-01 04:36:00|1882.24|1874.94|1882.43|1875.13|1882.43|1875.13|1881.87|1874.57|26
1733027770000|2024-12-01 04:36:10|1882.42|1875.12|1881.86|1874.56|1882.42|1875.12|1881.86|1874.56|25
1733027780000|2024-12-01 04:36:20|1882.11|1874.81|1882.39|1875.09|1882.39|1875.09|1881.89|1874.59|25
1733027790000|2024-12-01 04:36:30|1882.38|1875.08|1882.11|1874.81|1882.38|1875.08|1881.89|1874.59|21
1733027800000|2024-12-01 04:36:40|1882.38|1875.08|1881.41|1874.11|1882.38|1875.08|1881.41|1874.11|20
1733027810000|2024-12-01 04:36:50|1881.46|1874.16|1881.57|1874.27|1881.81|1874.51|1881.35|1874.05|24
1733027820000|2024-12-01 04:37:00|1881.56|1874.26|1881.38|1874.08|1881.57|1874.27|1881.38|1874.08|15
1733027830000|2024-12-01 04:37:10|1881.37|1874.07|1882.39|1875.09|1882.4|1875.1|1881.37|1874.07|23
1733027840000|2024-12-01 04:37:20|1882.23|1874.93|1882.31|1875.01|1882.68|1875.38|1882.23|1874.93|24
1733027850000|2024-12-01 04:37:30|1882.38|1875.08|1881.9|1874.6|1882.5|1875.2|1881.89|1874.59|24
1733027860000|2024-12-01 04:37:40|1881.88|1874.58|1880.53|1873.23|1881.88|1874.58|1880.47|1873.17|30
1733027870000|2024-12-01 04:37:50|1880.54|1873.24|1882.11|1874.81|1882.11|1874.81|1880.43|1873.13|24
1733027880000|2024-12-01 04:38:00|1881.9|1874.6|1881.41|1874.11|1882.1|1874.8|1881.4|1874.1|25
1733027890000|2024-12-01 04:38:10|1881.42|1874.12|1881.11|1873.81|1881.42|1874.12|1880.38|1873.08|20
1733027900000|2024-12-01 04:38:20|1881.25|1873.95|1882.47|1875.17|1882.47|1875.17|1881.25|1873.95|17
1733027910000|2024-12-01 04:38:30|1882.38|1875.08|1882.38|1875.08|1882.51|1875.21|1882.23|1874.93|27
1733027920000|2024-12-01 04:38:40|1882.4|1875.1|1881.7|1874.4|1882.47|1875.17|1881.36|1874.06|24
1733027930000|2024-12-01 04:38:50|1881.5|1874.2|1881.63|1874.33|1881.88|1874.58|1881.36|1874.06|29
1733027940000|2024-12-01 04:39:00|1881.86|1874.56|1881.55|1874.25|1882.09|1874.79|1881.53|1874.23|22
1733027950000|2024-12-01 04:39:10|1881.48|1874.18|1881.32|1874.02|1881.52|1874.22|1881.21|1873.91|27
1733027960000|2024-12-01 04:39:20|1881.75|1874.45|1881.66|1874.36|1881.96|1874.66|1881.66|1874.36|22
1733027970000|2024-12-01 04:39:30|1881.67|1874.37|1880.65|1873.35|1881.76|1874.46|1880.64|1873.34|29
1733027980000|2024-12-01 04:39:40|1880.71|1873.41|1881.32|1874.02|1881.46|1874.16|1880.64|1873.34|26
1733027990000|2024-12-01 04:39:50|1881.48|1874.18|1882.37|1875.07|1882.38|1875.08|1881.39|1874.09|20
1733028000000|2024-12-01 04:40:00|1882.36|1875.06|1882.38|1875.08|1882.58|1875.28|1882.23|1874.93|31
1733028010000|2024-12-01 04:40:10|1882.4|1875.1|1882.26|1874.96|1882.71|1875.41|1882.24|1874.94|28
1733028020000|2024-12-01 04:40:20|1882.1|1874.8|1882.67|1875.37|1882.67|1875.37|1881.47|1874.17|31
1733028030000|2024-12-01 04:40:30|1882.59|1875.29|1883.42|1876.12|1883.42|1876.12|1882.56|1875.26|26
1733028040000|2024-12-01 04:40:40|1883.4|1876.1|1882.51|1875.21|1883.42|1876.12|1882.32|1875.02|25
1733028050000|2024-12-01 04:40:50|1882.39|1875.09|1883.5|1876.2|1883.5|1876.2|1882.39|1875.09|22
1733028060000|2024-12-01 04:41:00|1883.29|1875.99|1883.28|1875.98|1883.4|1876.1|1883.09|1875.79|22
1733028070000|2024-12-01 04:41:10|1882.88|1875.58|1882.74|1875.44|1883.12|1875.82|1882.72|1875.42|29
1733028080000|2024-12-01 04:41:20|1883.26|1875.96|1883.5|1876.2|1883.56|1876.26|1882.88|1875.58|26
1733028090000|2024-12-01 04:41:30|1883.53|1876.23|1884.6|1877.3|1884.66|1877.36|1883.53|1876.23|15
1733028100000|2024-12-01 04:41:40|1884.7|1877.4|1885.08|1877.78|1885.21|1877.91|1884.66|1877.36|10
1733028110000|2024-12-01 04:41:50|1885.09|1877.79|1885.29|1877.99|1885.29|1877.99|1884.86|1877.56|20
1733028120000|2024-12-01 04:42:00|1885.45|1878.15|1886.89|1879.59|1887.1|1879.8|1885.45|1878.15|12
1733028130000|2024-12-01 04:42:10|1886.9|1879.6|1887.44|1880.14|1887.63|1880.33|1886.87|1879.57|16
1733028140000|2024-12-01 04:42:20|1887.47|1880.17|1887.69|1880.39|1887.82|1880.52|1887.47|1880.17|21
1733028150000|2024-12-01 04:42:30|1887.65|1880.35|1888.71|1881.41|1888.71|1881.41|1887.65|1880.35|12
1733028160000|2024-12-01 04:42:40|1888.72|1881.42|1888.68|1881.38|1888.75|1881.45|1888.65|1881.35|9
1733028170000|2024-12-01 04:42:50|1888.38|1881.08|1887.92|1880.62|1888.38|1881.08|1887.68|1880.38|18
1733028180000|2024-12-01 04:43:00|1887.89|1880.59|1887.9|1880.6|1888.41|1881.11|1887.7|1880.4|6
1733028190000|2024-12-01 04:43:10|1887.91|1880.61|1887.48|1880.18|1887.91|1880.61|1887.35|1880.05|15
1733028200000|2024-12-01 04:43:20|1887.47|1880.17|1887.81|1880.51|1887.81|1880.51|1887.44|1880.14|10
1733028210000|2024-12-01 04:43:30|1888.24|1880.94|1888.24|1880.94|1888.24|1880.94|1888.24|1880.94|1
1733028220000|2024-12-01 04:43:40|1888.22|1880.92|1887.46|1880.16|1888.22|1880.92|1887.44|1880.14|11
1733028230000|2024-12-01 04:43:50|1887.36|1880.06|1887.51|1880.21|1887.53|1880.23|1887.36|1880.06|8
1733028240000|2024-12-01 04:44:00|1887.53|1880.23|1888.92|1881.62|1888.95|1881.65|1887.41|1880.11|13
1733028250000|2024-12-01 04:44:10|1888.9|1881.6|1888.44|1881.14|1889.24|1881.94|1888.44|1881.14|10
1733028260000|2024-12-01 04:44:20|1888.56|1881.26|1889.1|1881.8|1889.14|1881.84|1888.56|1881.26|6
1733028270000|2024-12-01 04:44:30|1888.65|1881.35|1888.37|1881.07|1889.27|1881.97|1888.37|1881.07|19
1733028280000|2024-12-01 04:44:40|1888.38|1881.08|1888.36|1881.06|1888.42|1881.12|1888.2|1880.9|23
1733028290000|2024-12-01 04:44:50|1888.39|1881.09|1888.12|1880.82|1889.04|1881.74|1888|1880.7|26
1733028300000|2024-12-01 04:45:00|1888.15|1880.85|1888.23|1880.93|1888.4|1881.1|1887.64|1880.34|30
1733028310000|2024-12-01 04:45:10|1888.22|1880.92|1888.41|1881.11|1888.42|1881.12|1888.22|1880.92|22
1733028320000|2024-12-01 04:45:20|1888.4|1881.1|1889.39|1882.09|1889.42|1882.12|1888.29|1880.99|22
1733028330000|2024-12-01 04:45:30|1889.56|1882.26|1889.16|1881.86|1889.64|1882.34|1889.04|1881.74|20
1733028340000|2024-12-01 04:45:40|1889.23|1881.93|1889.03|1881.73|1889.23|1881.93|1889.03|1881.73|6
1733028350000|2024-12-01 04:45:50|1888.85|1881.55|1888.54|1881.24|1888.85|1881.55|1888.54|1881.24|9
1733028360000|2024-12-01 04:46:00|1888.57|1881.27|1889.09|1881.79|1889.46|1882.16|1888.24|1880.94|35
1733028370000|2024-12-01 04:46:10|1889.25|1881.95|1889.54|1882.24|1889.57|1882.27|1889.19|1881.89|24
1733028380000|2024-12-01 04:46:20|1889.51|1882.21|1888.36|1881.06|1889.55|1882.25|1888.36|1881.06|17
1733028390000|2024-12-01 04:46:30|1888.7|1881.4|1889.66|1882.36|1889.67|1882.37|1888.7|1881.4|24
1733028400000|2024-12-01 04:46:40|1889.67|1882.37|1889.63|1882.33|1889.68|1882.38|1889.41|1882.11|14
1733028410000|2024-12-01 04:46:50|1889.95|1882.65|1889.87|1882.57|1889.95|1882.65|1889.41|1882.11|24
1733028420000|2024-12-01 04:47:00|1889.91|1882.61|1890.33|1883.03|1890.37|1883.07|1889.82|1882.52|31
1733028430000|2024-12-01 04:47:10|1890.37|1883.07|1891.4|1884.1|1891.54|1884.24|1890.33|1883.03|22
1733028440000|2024-12-01 04:47:20|1891.45|1884.15|1891.85|1884.55|1891.85|1884.55|1891.14|1883.84|22
1733028450000|2024-12-01 04:47:30|1891.72|1884.42|1891.81|1884.51|1892.21|1884.91|1891.58|1884.28|12
1733028460000|2024-12-01 04:47:40|1891.83|1884.53|1891.47|1884.17|1891.83|1884.53|1891.41|1884.11|21
1733028470000|2024-12-01 04:47:50|1891.52|1884.22|1891.99|1884.69|1891.99|1884.69|1891.48|1884.18|17
1733028480000|2024-12-01 04:48:00|1892|1884.7|1892.7|1885.4|1892.7|1885.4|1892|1884.7|7
1733028490000|2024-12-01 04:48:10|1893.48|1886.18|1894.25|1886.95|1894.25|1886.95|1893.37|1886.07|18
1733028500000|2024-12-01 04:48:20|1894.26|1886.96|1894.38|1887.08|1894.38|1887.08|1894.16|1886.86|13
1733028510000|2024-12-01 04:48:30|1894.4|1887.1|1894.4|1887.1|1894.4|1887.1|1894.07|1886.77|14
1733028520000|2024-12-01 04:48:40|1894.92|1887.62|1895.56|1888.26|1895.59|1888.29|1894.92|1887.62|8
1733028530000|2024-12-01 04:48:50|1895.57|1888.27|1897.42|1890.12|1897.54|1890.24|1895.57|1888.27|18
1733028540000|2024-12-01 04:49:00|1897.64|1890.34|1897.91|1890.61|1899.47|1892.17|1897.6|1890.3|31
1733028550000|2024-12-01 04:49:10|1897.64|1890.34|1897.31|1890.01|1897.87|1890.57|1897.28|1889.98|16
1733028560000|2024-12-01 04:49:20|1897.33|1890.03|1897.14|1889.84|1897.33|1890.03|1897.11|1889.81|10
1733028570000|2024-12-01 04:49:30|1896.8|1889.5|1895.44|1888.14|1897.01|1889.71|1895.44|1888.14|17
1733028580000|2024-12-01 04:49:40|1895.67|1888.37|1894.32|1887.02|1895.67|1888.37|1894.32|1887.02|18
1733028590000|2024-12-01 04:49:50|1894.3|1887|1894|1886.7|1894.3|1887|1893.67|1886.37|28
1733028600000|2024-12-01 04:50:00|1894.06|1886.76|1894|1886.7|1894.28|1886.98|1893.67|1886.37|30
1733028610000|2024-12-01 04:50:10|1894.04|1886.74|1893.82|1886.52|1894.3|1887|1893.69|1886.39|30
1733028620000|2024-12-01 04:50:20|1893.79|1886.49|1894.25|1886.95|1894.57|1887.27|1893.79|1886.49|27
1733028630000|2024-12-01 04:50:30|1894.23|1886.93|1892.15|1884.85|1894.23|1886.93|1892.14|1884.84|27
1733028640000|2024-12-01 04:50:40|1891.88|1884.58|1892.79|1885.49|1892.86|1885.56|1891.53|1884.23|30
1733028650000|2024-12-01 04:50:50|1892.75|1885.45|1893.2|1885.9|1893.58|1886.28|1892.75|1885.45|28
1733028660000|2024-12-01 04:51:00|1893.22|1885.92|1893.84|1886.54|1893.92|1886.62|1893.22|1885.92|32
1733028670000|2024-12-01 04:51:10|1893.8|1886.5|1892.42|1885.12|1893.8|1886.5|1892.42|1885.12|32
1733028680000|2024-12-01 04:51:20|1892.55|1885.25|1893.84|1886.54|1893.86|1886.56|1892.41|1885.11|28
1733028690000|2024-12-01 04:51:30|1893.89|1886.59|1893.41|1886.11|1893.89|1886.59|1893.21|1885.91|30
1733028700000|2024-12-01 04:51:40|1893.4|1886.1|1894.18|1886.88|1894.26|1886.96|1893.22|1885.92|29
1733028710000|2024-12-01 04:51:50|1894.2|1886.9|1894.2|1886.9|1894.22|1886.92|1894.16|1886.86|14
1733028720000|2024-12-01 04:52:00|1894.12|1886.82|1893.23|1885.93|1894.12|1886.82|1893.23|1885.93|22
1733028730000|2024-12-01 04:52:10|1893.27|1885.97|1894.36|1887.06|1894.48|1887.18|1893.23|1885.93|25
1733028740000|2024-12-01 04:52:20|1894.6|1887.3|1895.5|1888.2|1895.51|1888.21|1894.6|1887.3|25
1733028750000|2024-12-01 04:52:30|1895.49|1888.19|1896.09|1888.79|1896.52|1889.22|1895.41|1888.11|29
1733028760000|2024-12-01 04:52:40|1896.07|1888.77|1894.2|1886.9|1896.24|1888.94|1894.2|1886.9|31
1733028770000|2024-12-01 04:52:50|1893.88|1886.58|1894.51|1887.21|1894.51|1887.21|1893.24|1885.94|31
1733028780000|2024-12-01 04:53:00|1894.46|1887.16|1893.34|1886.04|1894.46|1887.16|1893.29|1885.99|31
1733028790000|2024-12-01 04:53:10|1893.42|1886.12|1892.68|1885.38|1893.49|1886.19|1892.44|1885.14|30
1733028800000|2024-12-01 04:53:20|1892.65|1885.35|1892.23|1884.93|1892.7|1885.4|1892.05|1884.75|23
1733028810000|2024-12-01 04:53:30|1892.36|1885.06|1892.59|1885.29|1892.59|1885.29|1892.25|1884.95|19
1733028820000|2024-12-01 04:53:40|1892.6|1885.3|1891.55|1884.25|1892.6|1885.3|1891.38|1884.08|24
1733028830000|2024-12-01 04:53:50|1891.56|1884.26|1891.15|1883.85|1891.56|1884.26|1891.15|1883.85|24
1733028840000|2024-12-01 04:54:00|1891.03|1883.73|1891.49|1884.19|1891.56|1884.26|1890.67|1883.37|28
1733028850000|2024-12-01 04:54:10|1891.59|1884.29|1890.66|1883.36|1891.85|1884.55|1890.65|1883.35|32
1733028860000|2024-12-01 04:54:20|1890.7|1883.4|1891.44|1884.14|1891.44|1884.14|1890.7|1883.4|29
1733028870000|2024-12-01 04:54:30|1891.45|1884.15|1891.05|1883.75|1891.46|1884.16|1890.77|1883.47|27
1733028880000|2024-12-01 04:54:40|1891.08|1883.78|1891.43|1884.13|1891.83|1884.53|1891.08|1883.78|25
1733028890000|2024-12-01 04:54:50|1891.46|1884.16|1890.63|1883.33|1891.46|1884.16|1890.63|1883.33|20
1733028900000|2024-12-01 04:55:00|1890.64|1883.34|1891.45|1884.15|1891.51|1884.21|1890.09|1882.79|30
1733028910000|2024-12-01 04:55:10|1891.5|1884.2|1890.48|1883.18|1891.5|1884.2|1890.38|1883.08|25
1733028920000|2024-12-01 04:55:20|1890.49|1883.19|1889.63|1882.33|1890.53|1883.23|1889.63|1882.33|19
1733028930000|2024-12-01 04:55:30|1889.67|1882.37|1889.36|1882.06|1889.67|1882.37|1888.64|1881.34|27
1733028940000|2024-12-01 04:55:40|1889.34|1882.04|1889.25|1881.95|1889.36|1882.06|1889.24|1881.94|13
1733028950000|2024-12-01 04:55:50|1889.24|1881.94|1889.72|1882.42|1889.72|1882.42|1889.24|1881.94|28
1733028960000|2024-12-01 04:56:00|1889.71|1882.41|1889.59|1882.29|1889.72|1882.42|1889.47|1882.17|18
1733028970000|2024-12-01 04:56:10|1889.46|1882.16|1889.84|1882.54|1889.84|1882.54|1889.06|1881.76|20
1733028980000|2024-12-01 04:56:20|1889.85|1882.55|1889.73|1882.43|1889.85|1882.55|1889.54|1882.24|14
1733028990000|2024-12-01 04:56:30|1889.75|1882.45|1890.12|1882.82|1890.41|1883.11|1889.71|1882.41|22
1733029000000|2024-12-01 04:56:40|1890.1|1882.8|1889.48|1882.18|1890.34|1883.04|1889.48|1882.18|29
1733029010000|2024-12-01 04:56:50|1889.63|1882.33|1889.39|1882.09|1889.71|1882.41|1889.39|1882.09|25
1733029020000|2024-12-01 04:57:00|1889.53|1882.23|1890.3|1883|1890.39|1883.09|1889.4|1882.1|31
1733029030000|2024-12-01 04:57:10|1890.16|1882.86|1890.71|1883.41|1890.85|1883.55|1890.13|1882.83|28
1733029040000|2024-12-01 04:57:20|1890.7|1883.4|1890.4|1883.1|1890.72|1883.42|1889.67|1882.37|34
1733029050000|2024-12-01 04:57:30|1890.26|1882.96|1889.72|1882.42|1890.48|1883.18|1889.72|1882.42|28
1733029060000|2024-12-01 04:57:40|1889.6|1882.3|1890.72|1883.42|1890.85|1883.55|1889.6|1882.3|25
1733029070000|2024-12-01 04:57:50|1890.76|1883.46|1891.03|1883.73|1891.1|1883.8|1890.76|1883.46|19
1733029080000|2024-12-01 04:58:00|1891.06|1883.76|1890.02|1882.72|1891.42|1884.12|1890.01|1882.71|29
1733029090000|2024-12-01 04:58:10|1890.01|1882.71|1890.23|1882.93|1890.7|1883.4|1890.01|1882.71|18
1733029100000|2024-12-01 04:58:20|1890.24|1882.94|1890.23|1882.93|1890.44|1883.14|1890.23|1882.93|20
1733029110000|2024-12-01 04:58:30|1890.24|1882.94|1890.35|1883.05|1890.38|1883.08|1890.23|1882.93|16
1733029120000|2024-12-01 04:58:40|1890.34|1883.04|1891.48|1884.18|1891.51|1884.21|1890.27|1882.97|27
1733029130000|2024-12-01 04:58:50|1891.46|1884.16|1891.74|1884.44|1891.91|1884.61|1891.4|1884.1|24
1733029140000|2024-12-01 04:59:00|1891.86|1884.56|1891.68|1884.38|1891.86|1884.56|1891.47|1884.17|22
1733029150000|2024-12-01 04:59:10|1891.64|1884.34|1891.54|1884.24|1892.31|1885.01|1891.48|1884.18|31
1733029160000|2024-12-01 04:59:20|1891.55|1884.25|1890.9|1883.6|1891.65|1884.35|1890.9|1883.6|26
1733029170000|2024-12-01 04:59:30|1890.92|1883.62|1891.24|1883.94|1891.35|1884.05|1890.86|1883.56|23
1733029180000|2024-12-01 04:59:40|1891.25|1883.95|1891.28|1883.98|1891.41|1884.11|1891.25|1883.95|20
1733029190000|2024-12-01 04:59:50|1891.37|1884.07|1890.85|1883.55|1891.53|1884.23|1890.85|1883.55|16
1733029200000|2024-12-01 05:00:00|1890.51|1883.21|1888.62|1881.32|1890.51|1883.21|1888.62|1881.32|17
1733029210000|2024-12-01 05:00:10|1888.63|1881.33|1888.65|1881.35|1889.23|1881.93|1888.63|1881.33|26
1733029220000|2024-12-01 05:00:20|1888.7|1881.4|1889.44|1882.14|1889.88|1882.58|1888.66|1881.36|26
1733029230000|2024-12-01 05:00:30|1889.39|1882.09|1889.2|1881.9|1889.41|1882.11|1888.86|1881.56|24
1733029240000|2024-12-01 05:00:40|1889.12|1881.82|1888.08|1880.78|1889.12|1881.82|1887.87|1880.57|29
1733029250000|2024-12-01 05:00:50|1888.07|1880.77|1886.08|1878.78|1888.08|1880.78|1886.06|1878.76|30
1733029260000|2024-12-01 05:01:00|1886.09|1878.79|1886.72|1879.42|1886.72|1879.42|1885.51|1878.21|36
1733029270000|2024-12-01 05:01:10|1886.73|1879.43|1886.48|1879.18|1886.88|1879.58|1886.42|1879.12|28
1733029280000|2024-12-01 05:01:20|1886.42|1879.12|1886.14|1878.84|1886.84|1879.54|1886.13|1878.83|31
1733029290000|2024-12-01 05:01:30|1886.1|1878.8|1885.87|1878.57|1886.13|1878.83|1885.72|1878.42|22
1733029300000|2024-12-01 05:01:40|1885.86|1878.56|1885.57|1878.27|1885.87|1878.57|1885.57|1878.27|10
1733029310000|2024-12-01 05:01:50|1885.48|1878.18|1884.8|1877.5|1885.48|1878.18|1884.78|1877.48|15
1733029320000|2024-12-01 05:02:00|1884.95|1877.65|1884.81|1877.51|1885.38|1878.08|1884.29|1876.99|29
1733029330000|2024-12-01 05:02:10|1884.78|1877.48|1884.56|1877.26|1884.78|1877.48|1884.53|1877.23|11
1733029340000|2024-12-01 05:02:20|1884.59|1877.29|1884.1|1876.8|1884.67|1877.37|1883.7|1876.4|21
1733029350000|2024-12-01 05:02:30|1884.15|1876.85|1884.96|1877.66|1885.09|1877.79|1884.09|1876.79|30
1733029360000|2024-12-01 05:02:40|1884.93|1877.63|1886.02|1878.72|1886.15|1878.85|1884.93|1877.63|23
1733029370000|2024-12-01 05:02:50|1886.03|1878.73|1883.81|1876.51|1886.74|1879.44|1883.68|1876.38|29
1733029380000|2024-12-01 05:03:00|1883.82|1876.52|1881.88|1874.58|1883.91|1876.61|1881.87|1874.57|32
1733029390000|2024-12-01 05:03:10|1881.78|1874.48|1881|1873.7|1881.78|1874.48|1880.68|1873.38|18
1733029400000|2024-12-01 05:03:20|1881.01|1873.71|1880.32|1873.02|1881.1|1873.8|1880.31|1873.01|29
1733029410000|2024-12-01 05:03:30|1880.15|1872.85|1880.8|1873.5|1880.91|1873.61|1880.14|1872.84|27
1733029420000|2024-12-01 05:03:40|1880.91|1873.61|1881.03|1873.73|1881.03|1873.73|1880.83|1873.53|24
1733029430000|2024-12-01 05:03:50|1880.99|1873.69|1880.63|1873.33|1881.05|1873.75|1880.41|1873.11|24
1733029440000|2024-12-01 05:04:00|1880.66|1873.36|1880.87|1873.57|1880.9|1873.6|1880.25|1872.95|26
1733029450000|2024-12-01 05:04:10|1880.88|1873.58|1880.89|1873.59|1881.08|1873.78|1880.67|1873.37|23
1733029460000|2024-12-01 05:04:20|1880.84|1873.54|1880.67|1873.37|1880.84|1873.54|1880.67|1873.37|10
1733029470000|2024-12-01 05:04:30|1880.77|1873.47|1880.64|1873.34|1880.77|1873.47|1880.62|1873.32|6
1733029480000|2024-12-01 05:04:40|1880.56|1873.26|1880.59|1873.29|1880.62|1873.32|1880.52|1873.22|4
1733029490000|2024-12-01 05:04:50|1880.6|1873.3|1880.59|1873.29|1880.65|1873.35|1880.59|1873.29|10
1733029500000|2024-12-01 05:05:00|1880.38|1873.08|1879.69|1872.39|1880.38|1873.08|1879.66|1872.36|8
1733029510000|2024-12-01 05:05:10|1879.85|1872.55|1879.65|1872.35|1879.93|1872.63|1879.59|1872.29|21
1733029520000|2024-12-01 05:05:20|1879.68|1872.38|1878.92|1871.62|1879.68|1872.38|1878.92|1871.62|20
1733029530000|2024-12-01 05:05:30|1878.91|1871.61|1879.65|1872.35|1879.65|1872.35|1878.7|1871.4|16
1733029540000|2024-12-01 05:05:40|1879.63|1872.33|1879.37|1872.07|1879.8|1872.5|1878.66|1871.36|28
1733029550000|2024-12-01 05:05:50|1879.44|1872.14|1881.38|1874.08|1881.38|1874.08|1879.44|1872.14|30
1733029560000|2024-12-01 05:06:00|1881.39|1874.09|1881.67|1874.37|1881.98|1874.68|1881.29|1873.99|25
1733029570000|2024-12-01 05:06:10|1881.77|1874.47|1880.99|1873.69|1881.84|1874.54|1880.84|1873.54|17
1733029580000|2024-12-01 05:06:20|1881.03|1873.73|1880.96|1873.66|1881.7|1874.4|1880.95|1873.65|28
1733029590000|2024-12-01 05:06:30|1881.09|1873.79|1881.62|1874.32|1881.88|1874.58|1881.07|1873.77|32
1733029600000|2024-12-01 05:06:40|1881.46|1874.16|1880.89|1873.59|1881.55|1874.25|1880.83|1873.53|26
1733029610000|2024-12-01 05:06:50|1880.9|1873.6|1880.82|1873.52|1880.95|1873.65|1880.66|1873.36|27
1733029620000|2024-12-01 05:07:00|1880.86|1873.56|1880.96|1873.66|1881.59|1874.29|1880.34|1873.04|33
1733029630000|2024-12-01 05:07:10|1880.97|1873.67|1880.88|1873.58|1881.15|1873.85|1880.71|1873.41|28
1733029640000|2024-12-01 05:07:20|1880.83|1873.53|1880.82|1873.52|1880.99|1873.69|1880.68|1873.38|24
1733029650000|2024-12-01 05:07:30|1880.85|1873.55|1880.86|1873.56|1882.03|1874.73|1880.85|1873.55|27
1733029660000|2024-12-01 05:07:40|1880.89|1873.59|1882.1|1874.8|1882.12|1874.82|1880.86|1873.56|26
1733029670000|2024-12-01 05:07:50|1882.01|1874.71|1881.95|1874.65|1882.12|1874.82|1881.7|1874.4|27
1733029680000|2024-12-01 05:08:00|1882.01|1874.71|1883.1|1875.8|1883.7|1876.4|1882.01|1874.71|27
1733029690000|2024-12-01 05:08:10|1883.09|1875.79|1882.7|1875.4|1883.09|1875.79|1882.68|1875.38|22
1733029700000|2024-12-01 05:08:20|1882.49|1875.19|1882.7|1875.4|1882.92|1875.62|1882.08|1874.78|28
1733029710000|2024-12-01 05:08:30|1882.65|1875.35|1882.02|1874.72|1882.67|1875.37|1881.9|1874.6|27
1733029720000|2024-12-01 05:08:40|1882.07|1874.77|1881.24|1873.94|1882.07|1874.77|1881.12|1873.82|24
1733029730000|2024-12-01 05:08:50|1881.28|1873.98|1880.5|1873.2|1881.28|1873.98|1880.29|1872.99|32
1733029740000|2024-12-01 05:09:00|1880.48|1873.18|1880.54|1873.24|1880.71|1873.41|1880.35|1873.05|26
1733029750000|2024-12-01 05:09:10|1880.55|1873.25|1880.93|1873.63|1881.13|1873.83|1880.55|1873.25|22
1733029760000|2024-12-01 05:09:20|1881.43|1874.13|1880.67|1873.37|1881.46|1874.16|1880.67|1873.37|24
1733029770000|2024-12-01 05:09:30|1880.7|1873.4|1880.71|1873.41|1881.12|1873.82|1880.67|1873.37|27
1733029780000|2024-12-01 05:09:40|1880.67|1873.37|1880.54|1873.24|1880.67|1873.37|1880.41|1873.11|4
1733029790000|2024-12-01 05:09:50|1880.46|1873.16|1880.52|1873.22|1880.86|1873.56|1880.22|1872.92|24
1733029800000|2024-12-01 05:10:00|1880.91|1873.61|1880.19|1872.89|1880.91|1873.61|1880.19|1872.89|33
1733029810000|2024-12-01 05:10:10|1880.27|1872.97|1881.91|1874.61|1881.91|1874.61|1880.26|1872.96|26
1733029820000|2024-12-01 05:10:20|1882|1874.7|1883.01|1875.71|1883.35|1876.05|1882|1874.7|36
1733029830000|2024-12-01 05:10:30|1882.83|1875.53|1881.91|1874.61|1883.05|1875.75|1881.91|1874.61|27
1733029840000|2024-12-01 05:10:40|1882.01|1874.71|1882.03|1874.73|1882.44|1875.14|1881.92|1874.62|27
1733029850000|2024-12-01 05:10:50|1882|1874.7|1882.85|1875.55|1882.85|1875.55|1881.88|1874.58|30
1733029860000|2024-12-01 05:11:00|1882.84|1875.54|1882.39|1875.09|1882.89|1875.59|1882.31|1875.01|29
1733029870000|2024-12-01 05:11:10|1882.42|1875.12|1883.45|1876.15|1883.5|1876.2|1882.35|1875.05|27
1733029880000|2024-12-01 05:11:20|1883.43|1876.13|1882.89|1875.59|1883.72|1876.42|1882.89|1875.59|28
1733029890000|2024-12-01 05:11:30|1883.1|1875.8|1882.55|1875.25|1883.1|1875.8|1882.42|1875.12|34
1733029900000|2024-12-01 05:11:40|1882.54|1875.24|1882.63|1875.33|1882.68|1875.38|1882.32|1875.02|28
1733029910000|2024-12-01 05:11:50|1882.53|1875.23|1883.48|1876.18|1883.57|1876.27|1882.36|1875.06|30
1733029920000|2024-12-01 05:12:00|1883.57|1876.27|1882.24|1874.94|1883.57|1876.27|1881.87|1874.57|29
1733029930000|2024-12-01 05:12:10|1881.87|1874.57|1881.69|1874.39|1881.89|1874.59|1881.49|1874.19|20
1733029940000|2024-12-01 05:12:20|1881.71|1874.41|1881.38|1874.08|1881.71|1874.41|1881.24|1873.94|14
1733029950000|2024-12-01 05:12:30|1881.4|1874.1|1881.25|1873.95|1881.63|1874.33|1881.22|1873.92|29
1733029960000|2024-12-01 05:12:40|1881.24|1873.94|1881.26|1873.96|1881.39|1874.09|1880.78|1873.48|21
1733029970000|2024-12-01 05:12:50|1881.46|1874.16|1881.83|1874.53|1881.98|1874.68|1881.46|1874.16|27
1733029980000|2024-12-01 05:13:00|1881.73|1874.43|1881.61|1874.31|1881.83|1874.53|1881.46|1874.16|22
1733029990000|2024-12-01 05:13:10|1881.59|1874.29|1882.45|1875.15|1882.71|1875.41|1881.22|1873.92|24
1733030000000|2024-12-01 05:13:20|1882.42|1875.12|1882.47|1875.17|1882.68|1875.38|1881.87|1874.57|17
1733030010000|2024-12-01 05:13:30|1882.46|1875.16|1881.41|1874.11|1882.47|1875.17|1881.26|1873.96|31
1733030020000|2024-12-01 05:13:40|1881.46|1874.16|1881.67|1874.37|1881.67|1874.37|1881.26|1873.96|28
1733030030000|2024-12-01 05:13:50|1881.66|1874.36|1881.67|1874.37|1881.67|1874.37|1881.53|1874.23|9
1733030040000|2024-12-01 05:14:00|1881.66|1874.36|1880.46|1873.16|1881.66|1874.36|1880.4|1873.1|23
1733030050000|2024-12-01 05:14:10|1880.47|1873.17|1880.62|1873.32|1880.68|1873.38|1880.47|1873.17|22
1733030060000|2024-12-01 05:14:20|1880.53|1873.23|1880.22|1872.92|1880.64|1873.34|1880.22|1872.92|27
1733030070000|2024-12-01 05:14:30|1880.21|1872.91|1880.52|1873.22|1880.79|1873.49|1879.86|1872.56|31
1733030080000|2024-12-01 05:14:40|1880.66|1873.36|1878.23|1870.93|1880.67|1873.37|1878.14|1870.84|29
1733030090000|2024-12-01 05:14:50|1878.08|1870.78|1875.5|1868.2|1878.23|1870.93|1875.49|1868.19|16
1733030100000|2024-12-01 05:15:00|1875.49|1868.19|1875.09|1867.79|1875.56|1868.26|1875.09|1867.79|16
1733030110000|2024-12-01 05:15:10|1874.87|1867.57|1874.68|1867.38|1875.48|1868.18|1874.6|1867.3|22
1733030120000|2024-12-01 05:15:20|1874.71|1867.41|1875.12|1867.82|1875.12|1867.82|1874.71|1867.41|25
1733030130000|2024-12-01 05:15:30|1875.08|1867.78|1875.22|1867.92|1875.84|1868.54|1875|1867.7|30
1733030140000|2024-12-01 05:15:40|1875.83|1868.53|1878.12|1870.82|1878.3|1871|1875.83|1868.53|34
1733030150000|2024-12-01 05:15:50|1877.96|1870.66|1878.66|1871.36|1879.01|1871.71|1877.9|1870.6|27
1733030160000|2024-12-01 05:16:00|1878.67|1871.37|1876|1868.7|1878.77|1871.47|1875.9|1868.6|34
1733030170000|2024-12-01 05:16:10|1875.9|1868.6|1874.32|1867.02|1876|1868.7|1874.32|1867.02|27
1733030180000|2024-12-01 05:16:20|1874.22|1866.92|1875|1867.7|1875.06|1867.76|1874.21|1866.91|29
1733030190000|2024-12-01 05:16:30|1874.76|1867.46|1874.02|1866.72|1874.84|1867.54|1874.02|1866.72|26
1733030200000|2024-12-01 05:16:40|1874.06|1866.76|1873.92|1866.62|1874.1|1866.8|1873.92|1866.62|16
1733030210000|2024-12-01 05:16:50|1873.9|1866.6|1873.02|1865.72|1873.9|1866.6|1872.92|1865.62|11
1733030220000|2024-12-01 05:17:00|1873.06|1865.76|1874.11|1866.81|1874.12|1866.82|1872.39|1865.09|29
1733030230000|2024-12-01 05:17:10|1874.08|1866.78|1874.52|1867.22|1874.86|1867.56|1874.08|1866.78|20
1733030240000|2024-12-01 05:17:20|1874.56|1867.26|1873.96|1866.66|1874.82|1867.52|1873.82|1866.52|30
1733030250000|2024-12-01 05:17:30|1873.87|1866.57|1874.61|1867.31|1874.72|1867.42|1873.87|1866.57|26
1733030260000|2024-12-01 05:17:40|1874.72|1867.42|1875|1867.7|1875.1|1867.8|1874.72|1867.42|11
1733030270000|2024-12-01 05:17:50|1875.04|1867.74|1875.91|1868.61|1875.97|1868.67|1875|1867.7|22
1733030280000|2024-12-01 05:18:00|1875.86|1868.56|1875.54|1868.24|1876.05|1868.75|1875.54|1868.24|30
1733030290000|2024-12-01 05:18:10|1875.53|1868.23|1877.09|1869.79|1877.14|1869.84|1875.5|1868.2|32
1733030300000|2024-12-01 05:18:20|1877.1|1869.8|1877.72|1870.42|1877.72|1870.42|1877.09|1869.79|21
1733030310000|2024-12-01 05:18:30|1877.71|1870.41|1878.53|1871.23|1878.94|1871.64|1877.71|1870.41|24
1733030320000|2024-12-01 05:18:40|1878.5|1871.2|1877.65|1870.35|1878.5|1871.2|1877.63|1870.33|25
1733030330000|2024-12-01 05:18:50|1877.63|1870.33|1877.92|1870.62|1878|1870.7|1877.62|1870.32|26
1733030340000|2024-12-01 05:19:00|1877.96|1870.66|1877.84|1870.54|1878.37|1871.07|1877.6|1870.3|33
1733030350000|2024-12-01 05:19:10|1877.9|1870.6|1877.61|1870.31|1877.9|1870.6|1877.59|1870.29|26
1733030360000|2024-12-01 05:19:20|1877.62|1870.32|1877.02|1869.72|1877.83|1870.53|1876.42|1869.12|27
1733030370000|2024-12-01 05:19:30|1876.99|1869.69|1877.65|1870.35|1878.26|1870.96|1876.85|1869.55|27
1733030380000|2024-12-01 05:19:40|1877.86|1870.56|1878.43|1871.13|1878.67|1871.37|1877.63|1870.33|27
1733030390000|2024-12-01 05:19:50|1878.33|1871.03|1877.8|1870.5|1878.33|1871.03|1877.49|1870.19|22
1733030400000|2024-12-01 05:20:00|1877.63|1870.33|1877.46|1870.16|1878.27|1870.97|1877.26|1869.96|28
1733030410000|2024-12-01 05:20:10|1877.52|1870.22|1877.1|1869.8|1877.55|1870.25|1876.78|1869.48|36
1733030420000|2024-12-01 05:20:20|1876.84|1869.54|1875.43|1868.13|1877.17|1869.87|1875.43|1868.13|25
1733030430000|2024-12-01 05:20:30|1875.5|1868.2|1875.46|1868.16|1875.94|1868.64|1875.17|1867.87|29
1733030440000|2024-12-01 05:20:40|1875.48|1868.18|1876.41|1869.11|1876.55|1869.25|1875.48|1868.18|30
1733030450000|2024-12-01 05:20:50|1876.3|1869|1876.86|1869.56|1876.86|1869.56|1876.08|1868.78|34
1733030460000|2024-12-01 05:21:00|1876.87|1869.57|1876.59|1869.29|1877.11|1869.81|1876.45|1869.15|30
1733030470000|2024-12-01 05:21:10|1876.65|1869.35|1876.65|1869.35|1876.65|1869.35|1875.85|1868.55|32
1733030480000|2024-12-01 05:21:20|1876.66|1869.36|1877.51|1870.21|1877.57|1870.27|1876.58|1869.28|33
1733030490000|2024-12-01 05:21:30|1877.54|1870.24|1878.41|1871.11|1878.53|1871.23|1877.52|1870.22|29
1733030500000|2024-12-01 05:21:40|1878.39|1871.09|1878.45|1871.15|1879|1871.7|1878.31|1871.01|24
1733030510000|2024-12-01 05:21:50|1878.46|1871.16|1878.65|1871.35|1878.65|1871.35|1878.07|1870.77|33
1733030520000|2024-12-01 05:22:00|1878.66|1871.36|1879.42|1872.12|1879.48|1872.18|1878.57|1871.27|29
1733030530000|2024-12-01 05:22:10|1879.43|1872.13|1878.82|1871.52|1879.43|1872.13|1878.73|1871.43|25
1733030540000|2024-12-01 05:22:20|1878.83|1871.53|1877.83|1870.53|1878.83|1871.53|1877.54|1870.24|24
1733030550000|2024-12-01 05:22:30|1877.89|1870.59|1878.23|1870.93|1878.42|1871.12|1877.54|1870.24|27
1733030560000|2024-12-01 05:22:40|1878.17|1870.87|1876.73|1869.43|1878.43|1871.13|1876.73|1869.43|28
1733030570000|2024-12-01 05:22:50|1876.55|1869.25|1876.96|1869.66|1876.99|1869.69|1876.52|1869.22|24
1733030580000|2024-12-01 05:23:00|1876.92|1869.62|1877.12|1869.82|1877.12|1869.82|1876.61|1869.31|30
1733030590000|2024-12-01 05:23:10|1877.11|1869.81|1879.35|1872.05|1879.41|1872.11|1877.1|1869.8|23
1733030600000|2024-12-01 05:23:20|1878.88|1871.58|1878.11|1870.81|1878.88|1871.58|1878.1|1870.8|13
1733030610000|2024-12-01 05:23:30|1878.1|1870.8|1875.52|1868.22|1878.38|1871.08|1875.39|1868.09|28
1733030620000|2024-12-01 05:23:40|1875.31|1868.01|1873.64|1866.34|1875.31|1868.01|1873.24|1865.94|24
1733030630000|2024-12-01 05:23:50|1873.71|1866.41|1874.55|1867.25|1874.58|1867.28|1873.44|1866.14|29
1733030640000|2024-12-01 05:24:00|1874.51|1867.21|1873.41|1866.11|1874.57|1867.27|1873.1|1865.8|22
1733030650000|2024-12-01 05:24:10|1873.14|1865.84|1872.76|1865.46|1873.32|1866.02|1872.59|1865.29|21
1733030660000|2024-12-01 05:24:20|1872.91|1865.61|1873.95|1866.65|1873.99|1866.69|1872.82|1865.52|33
1733030670000|2024-12-01 05:24:30|1873.99|1866.69|1874.47|1867.17|1874.6|1867.3|1873.99|1866.69|29
1733030680000|2024-12-01 05:24:40|1874.41|1867.11|1874.31|1867.01|1875.01|1867.71|1874.26|1866.96|32
1733030690000|2024-12-01 05:24:50|1874.33|1867.03|1874.26|1866.96|1874.63|1867.33|1873.96|1866.66|32
1733030700000|2024-12-01 05:25:00|1874.24|1866.94|1874.65|1867.35|1875.01|1867.71|1874.24|1866.94|37
1733030710000|2024-12-01 05:25:10|1874.66|1867.36|1874.23|1866.93|1874.83|1867.53|1874.22|1866.92|25
1733030720000|2024-12-01 05:25:20|1874.57|1867.27|1874.93|1867.63|1875.37|1868.07|1874.49|1867.19|19
1733030730000|2024-12-01 05:25:30|1874.79|1867.49|1874.63|1867.33|1874.79|1867.49|1874.24|1866.94|19
1733030740000|2024-12-01 05:25:40|1874.6|1867.3|1874.61|1867.31|1874.91|1867.61|1874.55|1867.25|19
1733030750000|2024-12-01 05:25:50|1874.59|1867.29|1874.59|1867.29|1874.59|1867.29|1874.46|1867.16|26
1733030760000|2024-12-01 05:26:00|1875|1867.7|1874.51|1867.21|1875.04|1867.74|1874.41|1867.11|28
1733030770000|2024-12-01 05:26:10|1874.45|1867.15|1873.04|1865.74|1874.45|1867.15|1872.95|1865.65|33
1733030780000|2024-12-01 05:26:20|1873.01|1865.71|1873.93|1866.63|1873.93|1866.63|1872.92|1865.62|25
1733030790000|2024-12-01 05:26:30|1874.01|1866.71|1873.54|1866.24|1874.01|1866.71|1873.46|1866.16|28
1733030800000|2024-12-01 05:26:40|1873.53|1866.23|1873.49|1866.19|1873.54|1866.24|1873.46|1866.16|25
1733030810000|2024-12-01 05:26:50|1873.44|1866.14|1873.54|1866.24|1873.6|1866.3|1873.38|1866.08|20
1733030820000|2024-12-01 05:27:00|1873.58|1866.28|1874.45|1867.15|1874.56|1867.26|1873.58|1866.28|23
1733030830000|2024-12-01 05:27:10|1874.31|1867.01|1874.84|1867.54|1874.87|1867.57|1873.81|1866.51|25
1733030840000|2024-12-01 05:27:20|1874.83|1867.53|1875.06|1867.76|1875.12|1867.82|1874.83|1867.53|20
1733030850000|2024-12-01 05:27:30|1875.05|1867.75|1876.07|1868.77|1876.14|1868.84|1874.87|1867.57|29
1733030860000|2024-12-01 05:27:40|1876.08|1868.78|1875.66|1868.36|1876.11|1868.81|1875.65|1868.35|23
1733030870000|2024-12-01 05:27:50|1875.65|1868.35|1875.7|1868.4|1875.87|1868.57|1875.65|1868.35|20
1733030880000|2024-12-01 05:28:00|1875.67|1868.37|1875.51|1868.21|1875.67|1868.37|1875.34|1868.04|16
1733030890000|2024-12-01 05:28:10|1875.54|1868.24|1875.44|1868.14|1875.54|1868.24|1874.99|1867.69|18
1733030900000|2024-12-01 05:28:20|1875.36|1868.06|1875.74|1868.44|1875.95|1868.65|1875.36|1868.06|20
1733030910000|2024-12-01 05:28:30|1875.73|1868.43|1875.64|1868.34|1875.8|1868.5|1874.27|1866.97|24
1733030920000|2024-12-01 05:28:40|1875.66|1868.36|1875.09|1867.79|1875.67|1868.37|1875.09|1867.79|11
1733030930000|2024-12-01 05:28:50|1875.12|1867.82|1874.7|1867.4|1875.12|1867.82|1874.7|1867.4|18
1733030940000|2024-12-01 05:29:00|1874.8|1867.5|1874.59|1867.29|1874.8|1867.5|1874.59|1867.29|12
1733030950000|2024-12-01 05:29:10|1874.64|1867.34|1874.11|1866.81|1874.8|1867.5|1874.09|1866.79|15
1733030960000|2024-12-01 05:29:20|1874.1|1866.8|1874.45|1867.15|1874.45|1867.15|1874.08|1866.78|9
1733030970000|2024-12-01 05:29:30|1874.12|1866.82|1874.08|1866.78|1874.12|1866.82|1874.07|1866.77|6
1733030980000|2024-12-01 05:29:40|1874.09|1866.79|1874.25|1866.95|1874.45|1867.15|1874.05|1866.75|21
1733030990000|2024-12-01 05:29:50|1874.39|1867.09|1874.47|1867.17|1874.47|1867.17|1873.91|1866.61|13
1733031000000|2024-12-01 05:30:00|1874.62|1867.32|1874.22|1866.92|1874.62|1867.32|1874.21|1866.91|20
1733031010000|2024-12-01 05:30:10|1874.23|1866.93|1873.87|1866.57|1874.4|1867.1|1873.67|1866.37|22
1733031020000|2024-12-01 05:30:20|1873.82|1866.52|1872.4|1865.1|1873.87|1866.57|1872.35|1865.05|21
1733031030000|2024-12-01 05:30:30|1872.25|1864.95|1872.56|1865.26|1872.56|1865.26|1872.25|1864.95|6
1733031040000|2024-12-01 05:30:40|1872.67|1865.37|1873.39|1866.09|1873.42|1866.12|1872.65|1865.35|25
1733031050000|2024-12-01 05:30:50|1873.42|1866.12|1873.26|1865.96|1873.58|1866.28|1872.91|1865.61|25
1733031060000|2024-12-01 05:31:00|1873.38|1866.08|1873.61|1866.31|1873.67|1866.37|1872.91|1865.61|27
1733031070000|2024-12-01 05:31:10|1873.57|1866.27|1873|1865.7|1873.57|1866.27|1872.02|1864.72|25
1733031080000|2024-12-01 05:31:20|1872.95|1865.65|1874.37|1867.07|1874.37|1867.07|1872.94|1865.64|25
1733031090000|2024-12-01 05:31:30|1874.45|1867.15|1874.6|1867.3|1875.5|1868.2|1874.45|1867.15|25
1733031100000|2024-12-01 05:31:40|1874.44|1867.14|1874.47|1867.17|1874.93|1867.63|1874.26|1866.96|18
1733031110000|2024-12-01 05:31:50|1874.46|1867.16|1874.52|1867.22|1875.44|1868.14|1874.46|1867.16|21
1733031120000|2024-12-01 05:32:00|1875.11|1867.81|1875.39|1868.09|1875.5|1868.2|1875.09|1867.79|13
1733031130000|2024-12-01 05:32:10|1875.4|1868.1|1876.55|1869.25|1876.59|1869.29|1875.4|1868.1|32
1733031140000|2024-12-01 05:32:20|1876.72|1869.42|1875.38|1868.08|1876.72|1869.42|1875.33|1868.03|26
1733031150000|2024-12-01 05:32:30|1875.27|1867.97|1873.9|1866.6|1875.4|1868.1|1873.87|1866.57|30
1733031160000|2024-12-01 05:32:40|1873.87|1866.57|1873.69|1866.39|1873.9|1866.6|1872.87|1865.57|26
1733031170000|2024-12-01 05:32:50|1873.63|1866.33|1874.33|1867.03|1874.48|1867.18|1873.63|1866.33|24
1733031180000|2024-12-01 05:33:00|1874.23|1866.93|1873.4|1866.1|1874.23|1866.93|1872.68|1865.38|31
1733031190000|2024-12-01 05:33:10|1873.25|1865.95|1873.48|1866.18|1873.61|1866.31|1872.87|1865.57|30
1733031200000|2024-12-01 05:33:20|1873.47|1866.17|1872.57|1865.27|1873.47|1866.17|1872.33|1865.03|29
1733031210000|2024-12-01 05:33:30|1872.54|1865.24|1871.93|1864.63|1872.69|1865.39|1871.9|1864.6|27
1733031220000|2024-12-01 05:33:40|1871.9|1864.6|1872.05|1864.75|1872.05|1864.75|1871.9|1864.6|12
1733031230000|2024-12-01 05:33:50|1872.11|1864.81|1871.49|1864.19|1872.11|1864.81|1871.36|1864.06|14
1733031240000|2024-12-01 05:34:00|1871.54|1864.24|1872.63|1865.33|1872.84|1865.54|1871.48|1864.18|27
1733031250000|2024-12-01 05:34:10|1872.56|1865.26|1871.6|1864.3|1872.67|1865.37|1871.6|1864.3|29
1733031260000|2024-12-01 05:34:20|1871.53|1864.23|1871.67|1864.37|1871.7|1864.4|1871.5|1864.2|26
1733031270000|2024-12-01 05:34:30|1871.68|1864.38|1872.58|1865.28|1872.6|1865.3|1871.67|1864.37|28
1733031280000|2024-12-01 05:34:40|1872.68|1865.38|1873.09|1865.79|1873.48|1866.18|1872.32|1865.02|31
1733031290000|2024-12-01 05:34:50|1873.26|1865.96|1872.89|1865.59|1873.26|1865.96|1872.67|1865.37|25
1733031300000|2024-12-01 05:35:00|1872.86|1865.56|1873.22|1865.92|1873.37|1866.07|1872.6|1865.3|29
1733031310000|2024-12-01 05:35:10|1873.43|1866.13|1872.71|1865.41|1873.43|1866.13|1872.35|1865.05|29
1733031320000|2024-12-01 05:35:20|1872.61|1865.31|1871.71|1864.41|1872.97|1865.67|1871.71|1864.41|26
1733031330000|2024-12-01 05:35:30|1871.77|1864.47|1870.63|1863.33|1871.8|1864.5|1870.62|1863.32|34
1733031340000|2024-12-01 05:35:40|1870.84|1863.54|1870.03|1862.73|1871.13|1863.83|1870.03|1862.73|29
1733031350000|2024-12-01 05:35:50|1870.04|1862.74|1871.57|1864.27|1871.57|1864.27|1870.04|1862.74|30
1733031360000|2024-12-01 05:36:00|1871.61|1864.31|1869.94|1862.64|1871.9|1864.6|1869.94|1862.64|29
1733031370000|2024-12-01 05:36:10|1869.93|1862.63|1870.42|1863.12|1870.45|1863.15|1869.73|1862.43|21
1733031380000|2024-12-01 05:36:20|1870.41|1863.11|1870.12|1862.82|1870.41|1863.11|1869.55|1862.25|22
1733031390000|2024-12-01 05:36:30|1869.94|1862.64|1869.41|1862.11|1870.06|1862.76|1869.41|1862.11|31
1733031400000|2024-12-01 05:36:40|1869.46|1862.16|1870.15|1862.85|1870.45|1863.15|1868.94|1861.64|30
1733031410000|2024-12-01 05:36:50|1869.36|1862.06|1869.66|1862.36|1869.81|1862.51|1868.96|1861.66|27
1733031420000|2024-12-01 05:37:00|1869.93|1862.63|1869.49|1862.19|1870.18|1862.88|1869.28|1861.98|40
1733031430000|2024-12-01 05:37:10|1869.48|1862.18|1868.47|1861.17|1869.51|1862.21|1868.46|1861.16|27
1733031440000|2024-12-01 05:37:20|1868.6|1861.3|1868.02|1860.72|1868.92|1861.62|1868.02|1860.72|26
1733031450000|2024-12-01 05:37:30|1867.93|1860.63|1867.88|1860.58|1868.02|1860.72|1867.86|1860.56|15
1733031460000|2024-12-01 05:37:40|1867.85|1860.55|1868.59|1861.29|1868.6|1861.3|1867.32|1860.02|27
1733031470000|2024-12-01 05:37:50|1868.63|1861.33|1868.42|1861.12|1868.92|1861.62|1868.42|1861.12|29
1733031480000|2024-12-01 05:38:00|1868.67|1861.37|1868.92|1861.62|1868.92|1861.62|1868.47|1861.17|31
1733031490000|2024-12-01 05:38:10|1868.82|1861.52|1868.4|1861.1|1868.94|1861.64|1868.4|1861.1|30
1733031500000|2024-12-01 05:38:20|1868.39|1861.09|1868.43|1861.13|1868.83|1861.53|1868.3|1861|25
1733031510000|2024-12-01 05:38:30|1868.45|1861.15|1867.07|1859.77|1868.57|1861.27|1867.07|1859.77|25
1733031520000|2024-12-01 05:38:40|1867.5|1860.2|1867.81|1860.51|1867.92|1860.62|1867.41|1860.11|21
1733031530000|2024-12-01 05:38:50|1867.8|1860.5|1866.8|1859.5|1867.84|1860.54|1866.64|1859.34|24
1733031540000|2024-12-01 05:39:00|1866.7|1859.4|1866.66|1859.36|1866.71|1859.41|1865.92|1858.62|33
1733031550000|2024-12-01 05:39:10|1866.69|1859.39|1866.4|1859.1|1866.69|1859.39|1866.01|1858.71|24
1733031560000|2024-12-01 05:39:20|1866.41|1859.11|1866.01|1858.71|1866.41|1859.11|1865.67|1858.37|15
1733031570000|2024-12-01 05:39:30|1866.02|1858.72|1866.47|1859.17|1866.6|1859.3|1865.98|1858.68|28
1733031580000|2024-12-01 05:39:40|1866.5|1859.2|1866.92|1859.62|1866.92|1859.62|1866.07|1858.77|29
1733031590000|2024-12-01 05:39:50|1866.91|1859.61|1866.94|1859.64|1866.94|1859.64|1866.91|1859.61|15
1733031600000|2024-12-01 05:40:00|1866.92|1859.62|1867.39|1860.09|1867.45|1860.15|1866.92|1859.62|32
1733031610000|2024-12-01 05:40:10|1867.37|1860.07|1868.4|1861.1|1868.51|1861.21|1867.32|1860.02|23
1733031620000|2024-12-01 05:40:20|1868.39|1861.09|1869.56|1862.26|1869.76|1862.46|1868.39|1861.09|25
1733031630000|2024-12-01 05:40:30|1869.76|1862.46|1870.12|1862.82|1870.12|1862.82|1869.52|1862.22|31
1733031640000|2024-12-01 05:40:40|1870.17|1862.87|1871.03|1863.73|1871.05|1863.75|1870.15|1862.85|25
1733031650000|2024-12-01 05:40:50|1871|1863.7|1871.28|1863.98|1871.56|1864.26|1871|1863.7|28
1733031660000|2024-12-01 05:41:00|1871.13|1863.83|1871.4|1864.1|1871.82|1864.52|1870.85|1863.55|33
1733031670000|2024-12-01 05:41:10|1871.27|1863.97|1871.62|1864.32|1871.65|1864.35|1871.09|1863.79|25
1733031680000|2024-12-01 05:41:20|1871.65|1864.35|1871.27|1863.97|1871.65|1864.35|1871.25|1863.95|23
1733031690000|2024-12-01 05:41:30|1871.26|1863.96|1871.48|1864.18|1871.51|1864.21|1870.91|1863.61|20
1733031700000|2024-12-01 05:41:40|1871.43|1864.13|1871.43|1864.13|1871.43|1864.13|1871.23|1863.93|21
1733031710000|2024-12-01 05:41:50|1871.24|1863.94|1871.09|1863.79|1871.4|1864.1|1871.09|1863.79|12
1733031720000|2024-12-01 05:42:00|1871.08|1863.78|1871.44|1864.14|1871.69|1864.39|1870.88|1863.58|29
1733031730000|2024-12-01 05:42:10|1871.48|1864.18|1871.39|1864.09|1871.67|1864.37|1871.1|1863.8|32
1733031740000|2024-12-01 05:42:20|1871.31|1864.01|1871.51|1864.21|1871.52|1864.22|1870.88|1863.58|30
1733031750000|2024-12-01 05:42:30|1871.42|1864.12|1871.59|1864.29|1872.03|1864.73|1871.42|1864.12|28
1733031760000|2024-12-01 05:42:40|1871.69|1864.39|1871.41|1864.11|1871.83|1864.53|1871.41|1864.11|23
1733031770000|2024-12-01 05:42:50|1871.36|1864.06|1871.45|1864.15|1871.5|1864.2|1871.35|1864.05|20
1733031780000|2024-12-01 05:43:00|1871.47|1864.17|1871.57|1864.27|1871.9|1864.6|1871.41|1864.11|29
1733031790000|2024-12-01 05:43:10|1871.54|1864.24|1871.53|1864.23|1871.63|1864.33|1871.28|1863.98|26
1733031800000|2024-12-01 05:43:20|1871.54|1864.24|1871.59|1864.29|1871.63|1864.33|1871.29|1863.99|19
1733031810000|2024-12-01 05:43:30|1871.58|1864.28|1871.41|1864.11|1871.58|1864.28|1871.14|1863.84|19
1733031820000|2024-12-01 05:43:40|1871.4|1864.1|1872.25|1864.95|1872.25|1864.95|1871.29|1863.99|22
1733031830000|2024-12-01 05:43:50|1872.23|1864.93|1871.84|1864.54|1872.49|1865.19|1871.82|1864.52|20
1733031840000|2024-12-01 05:44:00|1871.8|1864.5|1872.41|1865.11|1872.5|1865.2|1871.8|1864.5|24
1733031850000|2024-12-01 05:44:10|1872.28|1864.98|1872.37|1865.07|1872.41|1865.11|1871.89|1864.59|25
1733031860000|2024-12-01 05:44:20|1872.39|1865.09|1872.46|1865.16|1872.49|1865.19|1872.25|1864.95|21
1733031870000|2024-12-01 05:44:30|1872.41|1865.11|1872.12|1864.82|1872.41|1865.11|1871.88|1864.58|23
1733031880000|2024-12-01 05:44:40|1872.11|1864.81|1872.47|1865.17|1872.47|1865.17|1872.11|1864.81|23
1733031890000|2024-12-01 05:44:50|1872.42|1865.12|1872.65|1865.35|1873.15|1865.85|1871.68|1864.38|20
1733031900000|2024-12-01 05:45:00|1872.64|1865.34|1872.61|1865.31|1873.09|1865.79|1872.21|1864.91|29
1733031910000|2024-12-01 05:45:10|1872.5|1865.2|1871.59|1864.29|1872.69|1865.39|1871.59|1864.29|31
1733031920000|2024-12-01 05:45:20|1871.71|1864.41|1872.24|1864.94|1872.39|1865.09|1871.59|1864.29|25
1733031930000|2024-12-01 05:45:30|1872.23|1864.93|1871.47|1864.17|1872.4|1865.1|1871.47|1864.17|26
1733031940000|2024-12-01 05:45:40|1871.53|1864.23|1870.74|1863.44|1871.7|1864.4|1870.73|1863.43|25
1733031950000|2024-12-01 05:45:50|1870.75|1863.45|1871.75|1864.45|1871.85|1864.55|1870.75|1863.45|27
1733031960000|2024-12-01 05:46:00|1871.77|1864.47|1872.31|1865.01|1872.4|1865.1|1871.6|1864.3|27
1733031970000|2024-12-01 05:46:10|1872.18|1864.88|1871.68|1864.38|1872.42|1865.12|1871.66|1864.36|26
1733031980000|2024-12-01 05:46:20|1871.69|1864.39|1871.71|1864.41|1871.72|1864.42|1871.48|1864.18|21
1733031990000|2024-12-01 05:46:30|1871.75|1864.45|1872.06|1864.76|1872.58|1865.28|1871.71|1864.41|22
1733032000000|2024-12-01 05:46:40|1872.07|1864.77|1871.28|1863.98|1872.08|1864.78|1871.28|1863.98|16
1733032010000|2024-12-01 05:46:50|1871.23|1863.93|1870.79|1863.49|1871.23|1863.93|1870.77|1863.47|15
1733032020000|2024-12-01 05:47:00|1870.97|1863.67|1870.49|1863.19|1870.97|1863.67|1870.13|1862.83|33
1733032030000|2024-12-01 05:47:10|1870.5|1863.2|1870.76|1863.46|1871.04|1863.74|1870.45|1863.15|25
1733032040000|2024-12-01 05:47:20|1870.55|1863.25|1870.45|1863.15|1870.75|1863.45|1870.44|1863.14|23
1733032050000|2024-12-01 05:47:30|1870.52|1863.22|1869.83|1862.53|1870.52|1863.22|1869.73|1862.43|25
1733032060000|2024-12-01 05:47:40|1869.81|1862.51|1870.41|1863.11|1870.49|1863.19|1869.34|1862.04|35
1733032070000|2024-12-01 05:47:50|1870.48|1863.18|1869.52|1862.22|1870.48|1863.18|1869.36|1862.06|26
1733032080000|2024-12-01 05:48:00|1869.51|1862.21|1870.72|1863.42|1870.73|1863.43|1869.37|1862.07|22
1733032090000|2024-12-01 05:48:10|1870.82|1863.52|1871.15|1863.85|1871.18|1863.88|1870.72|1863.42|28
1733032100000|2024-12-01 05:48:20|1871.24|1863.94|1871.22|1863.92|1871.79|1864.49|1871.11|1863.81|36
1733032110000|2024-12-01 05:48:30|1871.23|1863.93|1870.39|1863.09|1871.23|1863.93|1870.25|1862.95|31
1733032120000|2024-12-01 05:48:40|1870.46|1863.16|1870.11|1862.81|1870.63|1863.33|1870.08|1862.78|24
1733032130000|2024-12-01 05:48:50|1870.08|1862.78|1868.74|1861.44|1870.11|1862.81|1868.6|1861.3|24
1733032140000|2024-12-01 05:49:00|1868.7|1861.4|1868.51|1861.21|1868.86|1861.56|1868.42|1861.12|27
1733032150000|2024-12-01 05:49:10|1868.43|1861.13|1868.43|1861.13|1868.51|1861.21|1868.42|1861.12|22
1733032160000|2024-12-01 05:49:20|1868.41|1861.11|1867.72|1860.42|1868.56|1861.26|1867.71|1860.41|35
1733032170000|2024-12-01 05:49:30|1867.73|1860.43|1867.9|1860.6|1868.12|1860.82|1867.66|1860.36|15
1733032180000|2024-12-01 05:49:40|1867.68|1860.38|1866.52|1859.22|1867.86|1860.56|1866.41|1859.11|28
1733032190000|2024-12-01 05:49:50|1866.53|1859.23|1866.43|1859.13|1866.91|1859.61|1866.41|1859.11|29
1733032200000|2024-12-01 05:50:00|1866.48|1859.18|1866.69|1859.39|1866.69|1859.39|1865.76|1858.46|24
1733032210000|2024-12-01 05:50:10|1866.68|1859.38|1868.1|1860.8|1868.1|1860.8|1866.47|1859.17|29
1733032220000|2024-12-01 05:50:20|1868.27|1860.97|1868.42|1861.12|1868.51|1861.21|1868.25|1860.95|29
1733032230000|2024-12-01 05:50:30|1868.41|1861.11|1869.03|1861.73|1869.5|1862.2|1868.38|1861.08|28
1733032240000|2024-12-01 05:50:40|1869.02|1861.72|1868.25|1860.95|1869.2|1861.9|1868.24|1860.94|31
1733032250000|2024-12-01 05:50:50|1868.4|1861.1|1868.91|1861.61|1869.33|1862.03|1868.33|1861.03|31
1733032260000|2024-12-01 05:51:00|1868.7|1861.4|1869.39|1862.09|1869.43|1862.13|1868.51|1861.21|26
1733032270000|2024-12-01 05:51:10|1869.48|1862.18|1868.88|1861.58|1869.48|1862.18|1868.39|1861.09|32
1733032280000|2024-12-01 05:51:20|1868.85|1861.55|1869.48|1862.18|1869.53|1862.23|1868.85|1861.55|31
1733032290000|2024-12-01 05:51:30|1869.42|1862.12|1868.48|1861.18|1869.48|1862.18|1868.48|1861.18|28
1733032300000|2024-12-01 05:51:40|1868.57|1861.27|1868.39|1861.09|1868.57|1861.27|1868.05|1860.75|21
1733032310000|2024-12-01 05:51:50|1868.25|1860.95|1868.65|1861.35|1868.86|1861.56|1868.2|1860.9|25
1733032320000|2024-12-01 05:52:00|1868.76|1861.46|1868.2|1860.9|1868.87|1861.57|1868.16|1860.86|27
1733032330000|2024-12-01 05:52:10|1868.26|1860.96|1868.04|1860.74|1868.26|1860.96|1867.99|1860.69|32
1733032340000|2024-12-01 05:52:20|1867.91|1860.61|1867.8|1860.5|1868.28|1860.98|1867.69|1860.39|38
1733032350000|2024-12-01 05:52:30|1867.69|1860.39|1868.18|1860.88|1868.27|1860.97|1867.69|1860.39|26
1733032360000|2024-12-01 05:52:40|1868.16|1860.86|1867.79|1860.49|1868.16|1860.86|1867.26|1859.96|31
1733032370000|2024-12-01 05:52:50|1867.77|1860.47|1868.39|1861.09|1868.43|1861.13|1867.58|1860.28|22
1733032380000|2024-12-01 05:53:00|1868.26|1860.96|1867.65|1860.35|1868.4|1861.1|1867.6|1860.3|24
1733032390000|2024-12-01 05:53:10|1867.61|1860.31|1869.11|1861.81|1869.38|1862.08|1867.61|1860.31|31
1733032400000|2024-12-01 05:53:20|1869.08|1861.78|1869.2|1861.9|1869.62|1862.32|1869.08|1861.78|25
1733032410000|2024-12-01 05:53:30|1869.15|1861.85|1869.46|1862.16|1869.62|1862.32|1868.9|1861.6|29
1733032420000|2024-12-01 05:53:40|1869.43|1862.13|1868.4|1861.1|1869.43|1862.13|1868.31|1861.01|30
1733032430000|2024-12-01 05:53:50|1868.41|1861.11|1868.58|1861.28|1868.77|1861.47|1868.33|1861.03|32
1733032440000|2024-12-01 05:54:00|1868.52|1861.22|1866.8|1859.5|1868.52|1861.22|1866.51|1859.21|32
1733032450000|2024-12-01 05:54:10|1866.79|1859.49|1866.61|1859.31|1867.7|1860.4|1866.55|1859.25|34
1733032460000|2024-12-01 05:54:20|1866.58|1859.28|1865.27|1857.97|1866.66|1859.36|1864.92|1857.62|23
1733032470000|2024-12-01 05:54:30|1865.26|1857.96|1864.61|1857.31|1865.27|1857.97|1864.55|1857.25|12
1733032480000|2024-12-01 05:54:40|1864.59|1857.29|1864.29|1856.99|1864.64|1857.34|1864.14|1856.84|19
1733032490000|2024-12-01 05:54:50|1864.32|1857.02|1864.47|1857.17|1864.7|1857.4|1864.3|1857|27
1733032500000|2024-12-01 05:55:00|1864.56|1857.26|1864.91|1857.61|1865.15|1857.85|1864.56|1857.26|19
1733032510000|2024-12-01 05:55:10|1864.95|1857.65|1864.53|1857.23|1865.2|1857.9|1864.4|1857.1|27
1733032520000|2024-12-01 05:55:20|1864.52|1857.22|1863.83|1856.53|1864.65|1857.35|1863.83|1856.53|18
1733032530000|2024-12-01 05:55:30|1863.67|1856.37|1863.61|1856.31|1863.67|1856.37|1863.37|1856.07|13
1733032540000|2024-12-01 05:55:40|1863.58|1856.28|1863.46|1856.16|1863.58|1856.28|1863.23|1855.93|14
1733032550000|2024-12-01 05:55:50|1863.39|1856.09|1863.42|1856.12|1863.7|1856.4|1863.16|1855.86|11
1733032560000|2024-12-01 05:56:00|1863.41|1856.11|1863.55|1856.25|1863.58|1856.28|1863.4|1856.1|22
1733032570000|2024-12-01 05:56:10|1863.53|1856.23|1863.71|1856.41|1863.85|1856.55|1863.52|1856.22|21
1733032580000|2024-12-01 05:56:20|1863.68|1856.38|1863.39|1856.09|1863.85|1856.55|1863.39|1856.09|25
1733032590000|2024-12-01 05:56:30|1863.46|1856.16|1863.46|1856.16|1863.65|1856.35|1863.12|1855.82|22
1733032600000|2024-12-01 05:56:40|1863.48|1856.18|1863.64|1856.34|1863.64|1856.34|1863.47|1856.17|16
1733032610000|2024-12-01 05:56:50|1863.65|1856.35|1863.43|1856.13|1863.66|1856.36|1863.43|1856.13|24
1733032620000|2024-12-01 05:57:00|1863.37|1856.07|1863.11|1855.81|1863.42|1856.12|1863.08|1855.78|22
1733032630000|2024-12-01 05:57:10|1862.9|1855.6|1861.66|1854.36|1862.9|1855.6|1861.66|1854.36|27
1733032640000|2024-12-01 05:57:20|1861.61|1854.31|1861.31|1854.01|1861.61|1854.31|1861.03|1853.73|25
1733032650000|2024-12-01 05:57:30|1861.33|1854.03|1861.11|1853.81|1861.33|1854.03|1861.11|1853.81|16
1733032660000|2024-12-01 05:57:40|1860.68|1853.38|1860.72|1853.42|1860.85|1853.55|1860.68|1853.38|13
1733032670000|2024-12-01 05:57:50|1860.81|1853.51|1861.33|1854.03|1861.54|1854.24|1860.54|1853.24|23
1733032680000|2024-12-01 05:58:00|1861.34|1854.04|1861.41|1854.11|1861.66|1854.36|1860.61|1853.31|30
1733032690000|2024-12-01 05:58:10|1861.42|1854.12|1860.36|1853.06|1861.87|1854.57|1860.36|1853.06|30
1733032700000|2024-12-01 05:58:20|1860.31|1853.01|1860.49|1853.19|1860.65|1853.35|1860.23|1852.93|23
1733032710000|2024-12-01 05:58:30|1860.41|1853.11|1860.61|1853.31|1861.35|1854.05|1860.41|1853.11|27
1733032720000|2024-12-01 05:58:40|1860.64|1853.34|1860.47|1853.17|1860.85|1853.55|1860.34|1853.04|26
1733032730000|2024-12-01 05:58:50|1860.5|1853.2|1861.22|1853.92|1861.43|1854.13|1860.5|1853.2|25
1733032740000|2024-12-01 05:59:00|1861.21|1853.91|1860.63|1853.33|1861.42|1854.12|1860.63|1853.33|28
1733032750000|2024-12-01 05:59:10|1860.76|1853.46|1860.36|1853.06|1860.76|1853.46|1860.36|1853.06|26
1733032760000|2024-12-01 05:59:20|1860.46|1853.16|1860.65|1853.35|1860.75|1853.45|1860.36|1853.06|24
1733032770000|2024-12-01 05:59:30|1860.63|1853.33|1860.48|1853.18|1861.02|1853.72|1860.47|1853.17|24
1733032780000|2024-12-01 05:59:40|1860.58|1853.28|1861.42|1854.12|1861.47|1854.17|1860.49|1853.19|29
1733032790000|2024-12-01 05:59:50|1861.47|1854.17|1860.57|1853.27|1861.48|1854.18|1860.57|1853.27|15
1733032800000|2024-12-01 06:00:00|1860.47|1853.17|1860.44|1853.14|1861.1|1853.8|1860.27|1852.97|30
1733032810000|2024-12-01 06:00:10|1860.42|1853.12|1861.43|1854.13|1861.51|1854.21|1860.42|1853.12|34
1733032820000|2024-12-01 06:00:20|1861.48|1854.18|1860.11|1852.81|1861.49|1854.19|1860.11|1852.81|34
1733032830000|2024-12-01 06:00:30|1860.1|1852.8|1859.9|1852.6|1860.59|1853.29|1859.9|1852.6|21
1733032840000|2024-12-01 06:00:40|1859.87|1852.57|1860.42|1853.12|1860.47|1853.17|1859.57|1852.27|13
1733032850000|2024-12-01 06:00:50|1860.47|1853.17|1860.23|1852.93|1860.47|1853.17|1860.21|1852.91|23
1733032860000|2024-12-01 06:01:00|1860.22|1852.92|1860.26|1852.96|1860.48|1853.18|1860.22|1852.92|32
1733032870000|2024-12-01 06:01:10|1860.27|1852.97|1860.09|1852.79|1860.27|1852.97|1859.85|1852.55|18
1733032880000|2024-12-01 06:01:20|1860.37|1853.07|1860.46|1853.16|1860.87|1853.57|1860.1|1852.8|25
1733032890000|2024-12-01 06:01:30|1860.48|1853.18|1860.82|1853.52|1860.89|1853.59|1860.21|1852.91|26
1733032900000|2024-12-01 06:01:40|1860.73|1853.43|1862.09|1854.79|1862.23|1854.93|1860.72|1853.42|26
1733032910000|2024-12-01 06:01:50|1862.1|1854.8|1862.64|1855.34|1862.83|1855.53|1862.1|1854.8|25
1733032920000|2024-12-01 06:02:00|1862.6|1855.3|1862.64|1855.34|1862.68|1855.38|1862.08|1854.78|23
1733032930000|2024-12-01 06:02:10|1862.65|1855.35|1862.92|1855.62|1862.92|1855.62|1862.09|1854.79|32
1733032940000|2024-12-01 06:02:20|1863.07|1855.77|1863.42|1856.12|1863.92|1856.62|1863.07|1855.77|23
1733032950000|2024-12-01 06:02:30|1863.48|1856.18|1864.42|1857.12|1864.42|1857.12|1863.43|1856.13|24
1733032960000|2024-12-01 06:02:40|1864.43|1857.13|1863.94|1856.64|1864.43|1857.13|1863.75|1856.45|26
1733032970000|2024-12-01 06:02:50|1863.78|1856.48|1864.59|1857.29|1865.03|1857.73|1863.75|1856.45|24
1733032980000|2024-12-01 06:03:00|1864.57|1857.27|1864.48|1857.18|1864.77|1857.47|1864.38|1857.08|30
1733032990000|2024-12-01 06:03:10|1864.35|1857.05|1865.01|1857.71|1865.01|1857.71|1864.35|1857.05|28
1733033000000|2024-12-01 06:03:20|1865.03|1857.73|1864.34|1857.04|1865.17|1857.87|1864.22|1856.92|28
1733033010000|2024-12-01 06:03:30|1864.37|1857.07|1864.37|1857.07|1864.5|1857.2|1864.32|1857.02|19
1733033020000|2024-12-01 06:03:40|1864.38|1857.08|1864.28|1856.98|1864.42|1857.12|1863.93|1856.63|18
1733033030000|2024-12-01 06:03:50|1864.3|1857|1864.29|1856.99|1864.45|1857.15|1864.13|1856.83|19
1733033040000|2024-12-01 06:04:00|1864.28|1856.98|1864.44|1857.14|1864.44|1857.14|1864.13|1856.83|24
1733033050000|2024-12-01 06:04:10|1864.45|1857.15|1864.4|1857.1|1865.49|1858.19|1864.38|1857.08|25
1733033060000|2024-12-01 06:04:20|1864.41|1857.11|1864.21|1856.91|1864.82|1857.52|1864.21|1856.91|19
1733033070000|2024-12-01 06:04:30|1864.2|1856.9|1864.41|1857.11|1864.82|1857.52|1864.18|1856.88|24
1733033080000|2024-12-01 06:04:40|1864.42|1857.12|1865.09|1857.79|1865.36|1858.06|1864.42|1857.12|27
1733033090000|2024-12-01 06:04:50|1865.25|1857.95|1865.35|1858.05|1865.35|1858.05|1865.06|1857.76|26
1733033100000|2024-12-01 06:05:00|1865.34|1858.04|1865.07|1857.77|1865.39|1858.09|1865.05|1857.75|15
1733033110000|2024-12-01 06:05:10|1865.06|1857.76|1864.93|1857.63|1865.32|1858.02|1864.92|1857.62|21
1733033120000|2024-12-01 06:05:20|1864.97|1857.67|1864.91|1857.61|1865.53|1858.23|1864.61|1857.31|24
1733033130000|2024-12-01 06:05:30|1864.89|1857.59|1865.36|1858.06|1865.36|1858.06|1864.53|1857.23|26
1733033140000|2024-12-01 06:05:40|1865.25|1857.95|1865.38|1858.08|1865.46|1858.16|1865.1|1857.8|24
1733033150000|2024-12-01 06:05:50|1865.41|1858.11|1865.4|1858.1|1865.61|1858.31|1865.32|1858.02|22
1733033160000|2024-12-01 06:06:00|1865.39|1858.09|1864.75|1857.45|1865.4|1858.1|1864.55|1857.25|23
1733033170000|2024-12-01 06:06:10|1864.57|1857.27|1865.32|1858.02|1865.4|1858.1|1864.57|1857.27|29
1733033180000|2024-12-01 06:06:20|1865.4|1858.1|1865.24|1857.94|1865.44|1858.14|1865.09|1857.79|20
1733033190000|2024-12-01 06:06:30|1866.11|1858.81|1868.51|1861.21|1868.51|1861.21|1866.11|1858.81|15
1733033200000|2024-12-01 06:06:40|1869.08|1861.78|1870.43|1863.13|1870.52|1863.22|1869.08|1861.78|15
1733033210000|2024-12-01 06:06:50|1870.42|1863.12|1868.42|1861.12|1870.43|1863.13|1868.41|1861.11|34
1733033220000|2024-12-01 06:07:00|1868.33|1861.03|1866.73|1859.43|1868.42|1861.12|1866.66|1859.36|34
1733033230000|2024-12-01 06:07:10|1866.71|1859.41|1867.48|1860.18|1867.5|1860.2|1866.71|1859.41|25
1733033240000|2024-12-01 06:07:20|1867.44|1860.14|1865.72|1858.42|1867.44|1860.14|1865.62|1858.32|32
1733033250000|2024-12-01 06:07:30|1865.59|1858.29|1866.44|1859.14|1866.44|1859.14|1864.82|1857.52|31
1733033260000|2024-12-01 06:07:40|1866.41|1859.11|1866.47|1859.17|1866.9|1859.6|1866.39|1859.09|19
1733033270000|2024-12-01 06:07:50|1866.48|1859.18|1866.5|1859.2|1866.52|1859.22|1866.27|1858.97|16
1733033280000|2024-12-01 06:08:00|1866.39|1859.09|1867.11|1859.81|1867.3|1860|1866.27|1858.97|21
1733033290000|2024-12-01 06:08:10|1867.07|1859.77|1866.04|1858.74|1867.24|1859.94|1866.03|1858.73|23
1733033300000|2024-12-01 06:08:20|1866.02|1858.72|1866.4|1859.1|1866.43|1859.13|1866.01|1858.71|28
1733033310000|2024-12-01 06:08:30|1866.43|1859.13|1866.85|1859.55|1866.85|1859.55|1866.42|1859.12|29
1733033320000|2024-12-01 06:08:40|1866.82|1859.52|1866.82|1859.52|1866.85|1859.55|1866.72|1859.42|18
1733033330000|2024-12-01 06:08:50|1866.83|1859.53|1867.4|1860.1|1867.42|1860.12|1866.8|1859.5|23
1733033340000|2024-12-01 06:09:00|1867.27|1859.97|1867.39|1860.09|1867.39|1860.09|1866.54|1859.24|20
1733033350000|2024-12-01 06:09:10|1867.42|1860.12|1868.41|1861.11|1868.47|1861.17|1867.39|1860.09|34
1733033360000|2024-12-01 06:09:20|1868.42|1861.12|1868.25|1860.95|1868.52|1861.22|1868.23|1860.93|27
1733033370000|2024-12-01 06:09:30|1868.24|1860.94|1868.25|1860.95|1868.51|1861.21|1868.24|1860.94|23
1733033380000|2024-12-01 06:09:40|1868.38|1861.08|1868.25|1860.95|1868.41|1861.11|1868.23|1860.93|19
1733033390000|2024-12-01 06:09:50|1868.26|1860.96|1868.52|1861.22|1868.55|1861.25|1868.26|1860.96|10
1733033400000|2024-12-01 06:10:00|1868.51|1861.21|1868.09|1860.79|1868.51|1861.21|1868.09|1860.79|17
1733033410000|2024-12-01 06:10:10|1868.22|1860.92|1868.44|1861.14|1868.53|1861.23|1868.01|1860.71|20
1733033420000|2024-12-01 06:10:20|1868.43|1861.13|1868.81|1861.51|1868.85|1861.55|1868.43|1861.13|27
1733033430000|2024-12-01 06:10:30|1868.84|1861.54|1869.29|1861.99|1869.37|1862.07|1868.22|1860.92|20
1733033440000|2024-12-01 06:10:40|1869.33|1862.03|1869.48|1862.18|1869.52|1862.22|1869.33|1862.03|11
1733033450000|2024-12-01 06:10:50|1869.43|1862.13|1869.24|1861.94|1869.48|1862.18|1869.24|1861.94|18
1733033460000|2024-12-01 06:11:00|1869.25|1861.95|1868.55|1861.25|1869.25|1861.95|1868.26|1860.96|33
1733033470000|2024-12-01 06:11:10|1868.61|1861.31|1868.68|1861.38|1869.06|1861.76|1868.61|1861.31|20
1733033480000|2024-12-01 06:11:20|1868.66|1861.36|1868.26|1860.96|1868.66|1861.36|1868.26|1860.96|20
1733033490000|2024-12-01 06:11:30|1868.38|1861.08|1868.47|1861.17|1868.53|1861.23|1868.26|1860.96|26
1733033500000|2024-12-01 06:11:40|1868.43|1861.13|1868.42|1861.12|1868.53|1861.23|1868.28|1860.98|19
1733033510000|2024-12-01 06:11:50|1868.44|1861.14|1867.49|1860.19|1868.47|1861.17|1867.39|1860.09|24
1733033520000|2024-12-01 06:12:00|1867.51|1860.21|1868.36|1861.06|1868.5|1861.2|1867.46|1860.16|24
1733033530000|2024-12-01 06:12:10|1868.24|1860.94|1868.5|1861.2|1868.5|1861.2|1867.39|1860.09|22
1733033540000|2024-12-01 06:12:20|1868.41|1861.11|1869.24|1861.94|1869.51|1862.21|1868.41|1861.11|27
1733033550000|2024-12-01 06:12:30|1869.25|1861.95|1869.52|1862.22|1869.55|1862.25|1869.24|1861.94|20
1733033560000|2024-12-01 06:12:40|1869.55|1862.25|1869.55|1862.25|1869.65|1862.35|1869.44|1862.14|18
1733033570000|2024-12-01 06:12:50|1869.43|1862.13|1869.42|1862.12|1869.55|1862.25|1869.4|1862.1|23
1733033580000|2024-12-01 06:13:00|1869.28|1861.98|1868.53|1861.23|1869.43|1862.13|1868.39|1861.09|20
1733033590000|2024-12-01 06:13:10|1868.51|1861.21|1869.39|1862.09|1869.43|1862.13|1868.48|1861.18|24
1733033600000|2024-12-01 06:13:20|1869.27|1861.97|1869.24|1861.94|1869.38|1862.08|1868.27|1860.97|24
1733033610000|2024-12-01 06:13:30|1869.25|1861.95|1868.5|1861.2|1869.25|1861.95|1868.46|1861.16|23
1733033620000|2024-12-01 06:13:40|1868.42|1861.12|1868.89|1861.59|1869.08|1861.78|1868.42|1861.12|25
1733033630000|2024-12-01 06:13:50|1868.92|1861.62|1868.5|1861.2|1869.02|1861.72|1868.47|1861.17|16
1733033640000|2024-12-01 06:14:00|1868.48|1861.18|1868.53|1861.23|1868.58|1861.28|1868.22|1860.92|17
1733033650000|2024-12-01 06:14:10|1868.56|1861.26|1868.5|1861.2|1869.09|1861.79|1868.47|1861.17|25
1733033660000|2024-12-01 06:14:20|1868.44|1861.14|1868.51|1861.21|1868.55|1861.25|1868.44|1861.14|27
1733033670000|2024-12-01 06:14:30|1868.5|1861.2|1869.08|1861.78|1869.08|1861.78|1868.5|1861.2|16
1733033680000|2024-12-01 06:14:40|1869.04|1861.74|1868.7|1861.4|1869.08|1861.78|1868.65|1861.35|24
1733033690000|2024-12-01 06:14:50|1868.44|1861.14|1868.26|1860.96|1868.51|1861.21|1868.23|1860.93|25
1733033700000|2024-12-01 06:15:00|1868.22|1860.92|1868.5|1861.2|1868.74|1861.44|1868.09|1860.79|29
1733033710000|2024-12-01 06:15:10|1868.48|1861.18|1868.5|1861.2|1868.56|1861.26|1868.26|1860.96|28
1733033720000|2024-12-01 06:15:20|1868.52|1861.22|1869.34|1862.04|1869.34|1862.04|1867.83|1860.53|18
1733033730000|2024-12-01 06:15:30|1869.41|1862.11|1869.4|1862.1|1869.47|1862.17|1869.29|1861.99|19
1733033740000|2024-12-01 06:15:40|1869.44|1862.14|1869.67|1862.37|1869.76|1862.46|1869.44|1862.14|16
1733033750000|2024-12-01 06:15:50|1869.64|1862.34|1871.11|1863.81|1871.12|1863.82|1869.64|1862.34|11
1733033760000|2024-12-01 06:16:00|1871.27|1863.97|1871.74|1864.44|1871.87|1864.57|1871.27|1863.97|24
1733033770000|2024-12-01 06:16:10|1871.87|1864.57|1871.24|1863.94|1871.9|1864.6|1871.24|1863.94|29
1733033780000|2024-12-01 06:16:20|1871.21|1863.91|1871.37|1864.07|1871.44|1864.14|1870.86|1863.56|22
1733033790000|2024-12-01 06:16:30|1871.41|1864.11|1871.39|1864.09|1871.51|1864.21|1871.38|1864.08|17
1733033800000|2024-12-01 06:16:40|1871.4|1864.1|1871.49|1864.19|1871.51|1864.21|1871.4|1864.1|14
1733033810000|2024-12-01 06:16:50|1871.51|1864.21|1870.43|1863.13|1871.51|1864.21|1870.43|1863.13|30
1733033820000|2024-12-01 06:17:00|1870.51|1863.21|1870.39|1863.09|1870.53|1863.23|1870.39|1863.09|31
1733033830000|2024-12-01 06:17:10|1870.25|1862.95|1868.55|1861.25|1870.42|1863.12|1868.24|1860.94|32
1733033840000|2024-12-01 06:17:20|1868.6|1861.3|1868.41|1861.11|1868.6|1861.3|1868.25|1860.95|18
1733033850000|2024-12-01 06:17:30|1868.46|1861.16|1868.24|1860.94|1868.48|1861.18|1868.24|1860.94|11
1733033860000|2024-12-01 06:17:40|1867.72|1860.42|1867.4|1860.1|1867.72|1860.42|1867.4|1860.1|6
1733033870000|2024-12-01 06:17:50|1867.39|1860.09|1866.6|1859.3|1867.39|1860.09|1866.59|1859.29|14
1733033880000|2024-12-01 06:18:00|1866.62|1859.32|1865.62|1858.32|1866.62|1859.32|1865.37|1858.07|35
1733033890000|2024-12-01 06:18:10|1865.61|1858.31|1867.01|1859.71|1867.1|1859.8|1865.43|1858.13|12
1733033900000|2024-12-01 06:18:20|1867.08|1859.78|1866.48|1859.18|1867.08|1859.78|1866.47|1859.17|10
1733033910000|2024-12-01 06:18:30|1866.57|1859.27|1866.84|1859.54|1867.02|1859.72|1866.57|1859.27|20
1733033920000|2024-12-01 06:18:40|1866.88|1859.58|1866.9|1859.6|1867.31|1860.01|1866.39|1859.09|16
1733033930000|2024-12-01 06:18:50|1866.93|1859.63|1866.47|1859.17|1866.96|1859.66|1866.32|1859.02|20
1733033940000|2024-12-01 06:19:00|1866.45|1859.15|1866.09|1858.79|1866.47|1859.17|1865.42|1858.12|14
1733033950000|2024-12-01 06:19:10|1866.17|1858.87|1866.47|1859.17|1866.47|1859.17|1866.08|1858.78|14
1733033960000|2024-12-01 06:19:20|1866.49|1859.19|1867.43|1860.13|1867.43|1860.13|1866.41|1859.11|21
1733033970000|2024-12-01 06:19:30|1867.46|1860.16|1867.5|1860.2|1867.88|1860.58|1867.4|1860.1|18
1733033980000|2024-12-01 06:19:40|1867.48|1860.18|1867.71|1860.41|1867.89|1860.59|1867.39|1860.09|17
1733033990000|2024-12-01 06:19:50|1867.72|1860.42|1867.86|1860.56|1867.89|1860.59|1867.72|1860.42|17
1733034000000|2024-12-01 06:20:00|1867.92|1860.62|1868.42|1861.12|1868.98|1861.68|1867.92|1860.62|23
1733034010000|2024-12-01 06:20:10|1868.41|1861.11|1867.7|1860.4|1868.41|1861.11|1867.7|1860.4|18
1733034020000|2024-12-01 06:20:20|1867.73|1860.43|1868.42|1861.12|1868.42|1861.12|1867.45|1860.15|29
1733034030000|2024-12-01 06:20:30|1868.41|1861.11|1868.4|1861.1|1868.51|1861.21|1868.4|1861.1|27
1733034040000|2024-12-01 06:20:40|1868.42|1861.12|1867.15|1859.85|1868.42|1861.12|1867.15|1859.85|13
1733034050000|2024-12-01 06:20:50|1867.06|1859.76|1865.34|1858.04|1867.13|1859.83|1865.34|1858.04|28
1733034060000|2024-12-01 06:21:00|1865.02|1857.72|1864.84|1857.54|1865.05|1857.75|1864.83|1857.53|24
1733034070000|2024-12-01 06:21:10|1864.83|1857.53|1863.53|1856.23|1864.83|1857.53|1863.5|1856.2|24
1733034080000|2024-12-01 06:21:20|1863.54|1856.24|1863.51|1856.21|1863.54|1856.24|1863.51|1856.21|2
1733034090000|2024-12-01 06:21:30|1863.42|1856.12|1863.42|1856.12|1863.42|1856.12|1863.42|1856.12|1
1733034100000|2024-12-01 06:21:40|1863.56|1856.26|1863.37|1856.07|1864.47|1857.17|1863.37|1856.07|23
1733034110000|2024-12-01 06:21:50|1863.38|1856.08|1864.5|1857.2|1864.52|1857.22|1863.38|1856.08|21
1733034120000|2024-12-01 06:22:00|1864.41|1857.11|1865.25|1857.95|1865.42|1858.12|1864.41|1857.11|26
1733034130000|2024-12-01 06:22:10|1865.4|1858.1|1865.93|1858.63|1865.93|1858.63|1865.4|1858.1|13
1733034140000|2024-12-01 06:22:20|1865.94|1858.64|1866.39|1859.09|1866.58|1859.28|1865.94|1858.64|19
1733034150000|2024-12-01 06:22:30|1866.4|1859.1|1866.4|1859.1|1866.42|1859.12|1866.26|1858.96|14
1733034160000|2024-12-01 06:22:40|1866.49|1859.19|1867.66|1860.36|1867.66|1860.36|1866.37|1859.07|31
1733034170000|2024-12-01 06:22:50|1867.57|1860.27|1868.46|1861.16|1868.56|1861.26|1867.57|1860.27|25
1733034180000|2024-12-01 06:23:00|1868.45|1861.15|1867.45|1860.15|1868.5|1861.2|1867.42|1860.12|27
1733034190000|2024-12-01 06:23:10|1867.44|1860.14|1868.54|1861.24|1868.71|1861.41|1867.44|1860.14|31
1733034200000|2024-12-01 06:23:20|1868.53|1861.23|1868.48|1861.18|1868.54|1861.24|1868.27|1860.97|25
1733034210000|2024-12-01 06:23:30|1868.49|1861.19|1869.41|1862.11|1869.41|1862.11|1868.49|1861.19|13
1733034220000|2024-12-01 06:23:40|1869.38|1862.08|1869.23|1861.93|1869.41|1862.11|1869.21|1861.91|23
1733034230000|2024-12-01 06:23:50|1869.26|1861.96|1869.15|1861.85|1869.27|1861.97|1868.82|1861.52|18
1733034240000|2024-12-01 06:24:00|1869.32|1862.02|1869.43|1862.13|1869.43|1862.13|1869.23|1861.93|18
1733034250000|2024-12-01 06:24:10|1869.51|1862.21|1870.24|1862.94|1870.51|1863.21|1869.51|1862.21|17
1733034260000|2024-12-01 06:24:20|1870.25|1862.95|1869.23|1861.93|1870.25|1862.95|1869.23|1861.93|24
1733034270000|2024-12-01 06:24:30|1869.22|1861.92|1867.82|1860.52|1869.23|1861.93|1867.76|1860.46|28
1733034280000|2024-12-01 06:24:40|1867.84|1860.54|1868.24|1860.94|1869.05|1861.75|1867.72|1860.42|23
1733034290000|2024-12-01 06:24:50|1868.83|1861.53|1869.46|1862.16|1869.6|1862.3|1868.81|1861.51|23
1733034300000|2024-12-01 06:25:00|1869.34|1862.04|1870.05|1862.75|1870.18|1862.88|1869.34|1862.04|22
1733034310000|2024-12-01 06:25:10|1869.82|1862.52|1869.51|1862.21|1870.08|1862.78|1869.49|1862.19|21
1733034320000|2024-12-01 06:25:20|1869.5|1862.2|1869.27|1861.97|1869.51|1862.21|1869.25|1861.95|25
1733034330000|2024-12-01 06:25:30|1869.25|1861.95|1869.28|1861.98|1869.36|1862.06|1869.23|1861.93|22
1733034340000|2024-12-01 06:25:40|1869.26|1861.96|1869.71|1862.41|1869.75|1862.45|1869.26|1861.96|18
1733034350000|2024-12-01 06:25:50|1869.75|1862.45|1869.71|1862.41|1870.21|1862.91|1869.64|1862.34|18
1733034360000|2024-12-01 06:26:00|1869.93|1862.63|1870.34|1863.04|1870.5|1863.2|1869.69|1862.39|17
1733034370000|2024-12-01 06:26:10|1870.47|1863.17|1871.15|1863.85|1871.23|1863.93|1870.23|1862.93|23
1733034380000|2024-12-01 06:26:20|1871.12|1863.82|1872.22|1864.92|1872.22|1864.92|1871.12|1863.82|14
1733034390000|2024-12-01 06:26:30|1872.21|1864.91|1871.28|1863.98|1872.36|1865.06|1871.28|1863.98|27
1733034400000|2024-12-01 06:26:40|1871.29|1863.99|1870.92|1863.62|1871.3|1864|1870.92|1863.62|21
1733034410000|2024-12-01 06:26:50|1870.94|1863.64|1870.74|1863.44|1871.05|1863.75|1870.46|1863.16|17
1733034420000|2024-12-01 06:27:00|1870.73|1863.43|1870.35|1863.05|1870.73|1863.43|1870.34|1863.04|15
1733034430000|2024-12-01 06:27:10|1870.34|1863.04|1870.21|1862.91|1870.46|1863.16|1869.88|1862.58|27
1733034440000|2024-12-01 06:27:20|1870.24|1862.94|1870.24|1862.94|1870.25|1862.95|1870.01|1862.71|13
1733034450000|2024-12-01 06:27:30|1870.27|1862.97|1870.45|1863.15|1870.45|1863.15|1870.01|1862.71|23
1733034460000|2024-12-01 06:27:40|1870.5|1863.2|1870.71|1863.41|1871.28|1863.98|1870.5|1863.2|23
1733034470000|2024-12-01 06:27:50|1870.7|1863.4|1870.05|1862.75|1870.71|1863.41|1869.58|1862.28|26
1733034480000|2024-12-01 06:28:00|1870.02|1862.72|1870.24|1862.94|1870.35|1863.05|1869.75|1862.45|15
1733034490000|2024-12-01 06:28:10|1870.23|1862.93|1870.74|1863.44|1870.74|1863.44|1870.23|1862.93|26
1733034500000|2024-12-01 06:28:20|1870.66|1863.36|1870.23|1862.93|1870.66|1863.36|1870.23|1862.93|23
1733034510000|2024-12-01 06:28:30|1870.24|1862.94|1870.25|1862.95|1870.34|1863.04|1870.23|1862.93|7
1733034520000|2024-12-01 06:28:40|1870.26|1862.96|1867.67|1860.37|1870.26|1862.96|1867.67|1860.37|32
1733034530000|2024-12-01 06:28:50|1867.47|1860.17|1867.06|1859.76|1867.77|1860.47|1867.06|1859.76|24
1733034540000|2024-12-01 06:29:00|1866.96|1859.66|1865.9|1858.6|1867.06|1859.76|1865.88|1858.58|30
1733034550000|2024-12-01 06:29:10|1865.88|1858.58|1865.7|1858.4|1865.89|1858.59|1865.4|1858.1|23
1733034560000|2024-12-01 06:29:20|1865.66|1858.36|1866.42|1859.12|1866.51|1859.21|1865.66|1858.36|25
1733034570000|2024-12-01 06:29:30|1866.44|1859.14|1866.26|1858.96|1866.48|1859.18|1866.25|1858.95|22
1733034580000|2024-12-01 06:29:40|1866.25|1858.95|1866.27|1858.97|1866.48|1859.18|1866.23|1858.93|24
1733034590000|2024-12-01 06:29:50|1866.47|1859.17|1866.25|1858.95|1866.47|1859.17|1866.22|1858.92|24
1733034600000|2024-12-01 06:30:00|1866.47|1859.17|1867.05|1859.75|1867.05|1859.75|1865.58|1858.28|29
1733034610000|2024-12-01 06:30:10|1867.04|1859.74|1867.39|1860.09|1867.65|1860.35|1867.04|1859.74|28
1733034620000|2024-12-01 06:30:20|1867.24|1859.94|1868.56|1861.26|1868.72|1861.42|1867.24|1859.94|33
1733034630000|2024-12-01 06:30:30|1868.53|1861.23|1868.34|1861.04|1868.63|1861.33|1868.29|1860.99|21
1733034640000|2024-12-01 06:30:40|1868.27|1860.97|1868.26|1860.96|1868.55|1861.25|1867.96|1860.66|30
1733034650000|2024-12-01 06:30:50|1868.28|1860.98|1867.76|1860.46|1868.28|1860.98|1867.76|1860.46|29
1733034660000|2024-12-01 06:31:00|1867.93|1860.63|1869.66|1862.36|1869.67|1862.37|1867.76|1860.46|30
1733034670000|2024-12-01 06:31:10|1869.9|1862.6|1870.08|1862.78|1870.11|1862.81|1869.67|1862.37|20
1733034680000|2024-12-01 06:31:20|1870.11|1862.81|1871.02|1863.72|1871.42|1864.12|1870.11|1862.81|19
1733034690000|2024-12-01 06:31:30|1870.82|1863.52|1872.14|1864.84|1872.14|1864.84|1870.69|1863.39|21
1733034700000|2024-12-01 06:31:40|1872.27|1864.97|1871.31|1864.01|1872.35|1865.05|1871.31|1864.01|23
1733034710000|2024-12-01 06:31:50|1871.32|1864.02|1870.86|1863.56|1871.34|1864.04|1870.67|1863.37|25
1733034720000|2024-12-01 06:32:00|1871.07|1863.77|1870.45|1863.15|1871.18|1863.88|1870.45|1863.15|12
1733034730000|2024-12-01 06:32:10|1870.43|1863.13|1871.27|1863.97|1871.42|1864.12|1870.43|1863.13|29
1733034740000|2024-12-01 06:32:20|1871.26|1863.96|1871.42|1864.12|1871.48|1864.18|1871.26|1863.96|21
1733034750000|2024-12-01 06:32:30|1871.4|1864.1|1870.48|1863.18|1871.73|1864.43|1870.45|1863.15|26
1733034760000|2024-12-01 06:32:40|1870.49|1863.19|1870.73|1863.43|1870.74|1863.44|1870.42|1863.12|20
1733034770000|2024-12-01 06:32:50|1870.7|1863.4|1871.5|1864.2|1871.5|1864.2|1870.42|1863.12|23
1733034780000|2024-12-01 06:33:00|1871.63|1864.33|1872.14|1864.84|1872.4|1865.1|1871.63|1864.33|23
1733034790000|2024-12-01 06:33:10|1872.17|1864.87|1871.34|1864.04|1872.27|1864.97|1871.34|1864.04|30
1733034800000|2024-12-01 06:33:20|1871.39|1864.09|1872.41|1865.11|1872.41|1865.11|1871.36|1864.06|16
1733034810000|2024-12-01 06:33:30|1872.4|1865.1|1871.72|1864.42|1872.4|1865.1|1871.66|1864.36|22
1733034820000|2024-12-01 06:33:40|1871.7|1864.4|1871.4|1864.1|1871.7|1864.4|1871.27|1863.97|22
1733034830000|2024-12-01 06:33:50|1871.41|1864.11|1871.72|1864.42|1871.74|1864.44|1871.41|1864.11|22
1733034840000|2024-12-01 06:34:00|1871.17|1863.87|1871.48|1864.18|1871.53|1864.23|1870.65|1863.35|22
1733034850000|2024-12-01 06:34:10|1871.4|1864.1|1870.68|1863.38|1871.42|1864.12|1870.62|1863.32|24
1733034860000|2024-12-01 06:34:20|1870.66|1863.36|1871.45|1864.15|1871.52|1864.22|1870.65|1863.35|26
1733034870000|2024-12-01 06:34:30|1871.34|1864.04|1870.46|1863.16|1871.36|1864.06|1870.26|1862.96|23
1733034880000|2024-12-01 06:34:40|1870.27|1862.97|1870.01|1862.71|1870.51|1863.21|1870.01|1862.71|25
1733034890000|2024-12-01 06:34:50|1869.95|1862.65|1869.46|1862.16|1869.95|1862.65|1869.34|1862.04|23
1733034900000|2024-12-01 06:35:00|1869.41|1862.11|1868.59|1861.29|1869.41|1862.11|1868.23|1860.93|32
1733034910000|2024-12-01 06:35:10|1868.57|1861.27|1870.21|1862.91|1870.21|1862.91|1868.54|1861.24|25
1733034920000|2024-12-01 06:35:20|1870.32|1863.02|1871.5|1864.2|1871.5|1864.2|1870.32|1863.02|16
1733034930000|2024-12-01 06:35:30|1871.49|1864.19|1871.26|1863.96|1871.54|1864.24|1871.16|1863.86|9
1733034940000|2024-12-01 06:35:40|1871.25|1863.95|1871.24|1863.94|1871.25|1863.95|1870.87|1863.57|7
1733034950000|2024-12-01 06:35:50|1871.23|1863.93|1871.4|1864.1|1871.49|1864.19|1871.23|1863.93|10
1733034960000|2024-12-01 06:36:00|1871.25|1863.95|1871.46|1864.16|1871.51|1864.21|1871.09|1863.79|7
1733034970000|2024-12-01 06:36:10|1871.45|1864.15|1870.51|1863.21|1871.45|1864.15|1870.41|1863.11|14
1733034980000|2024-12-01 06:36:20|1870.53|1863.23|1870.45|1863.15|1870.57|1863.27|1870.45|1863.15|8
1733034990000|2024-12-01 06:36:30|1870.46|1863.16|1870.52|1863.22|1871.35|1864.05|1870.46|1863.16|16
1733035000000|2024-12-01 06:36:40|1870.55|1863.25|1870.26|1862.96|1870.55|1863.25|1870.26|1862.96|10
1733035010000|2024-12-01 06:36:50|1870.25|1862.95|1870.27|1862.97|1870.35|1863.05|1870.09|1862.79|9
1733035020000|2024-12-01 06:37:00|1870.28|1862.98|1871.24|1863.94|1871.49|1864.19|1870.28|1862.98|13
1733035030000|2024-12-01 06:37:10|1871.72|1864.42|1872.44|1865.14|1872.44|1865.14|1871.72|1864.42|6
1733035040000|2024-12-01 06:37:20|1872.43|1865.13|1872.42|1865.12|1872.44|1865.14|1872.25|1864.95|8
1733035050000|2024-12-01 06:37:30|1872.41|1865.11|1872.67|1865.37|1872.67|1865.37|1871.86|1864.56|13
1733035060000|2024-12-01 06:37:40|1872.58|1865.28|1872.71|1865.41|1872.71|1865.41|1872.58|1865.28|10
1733035070000|2024-12-01 06:37:50|1872.72|1865.42|1872.47|1865.17|1873.23|1865.93|1872.37|1865.07|18
1733035080000|2024-12-01 06:38:00|1872.46|1865.16|1872.69|1865.39|1872.69|1865.39|1872.26|1864.96|34
1733035090000|2024-12-01 06:38:10|1872.64|1865.34|1871.42|1864.12|1872.69|1865.39|1871.34|1864.04|20
1733035100000|2024-12-01 06:38:20|1871.41|1864.11|1871.41|1864.11|1871.41|1864.11|1871.41|1864.11|1
1733035110000|2024-12-01 06:38:30|1871.37|1864.07|1870.88|1863.58|1871.41|1864.11|1870.87|1863.57|12
1733035120000|2024-12-01 06:38:40|1870.89|1863.59|1871.42|1864.12|1871.43|1864.13|1870.84|1863.54|23
1733035130000|2024-12-01 06:38:50|1871.4|1864.1|1870.86|1863.56|1871.4|1864.1|1870.86|1863.56|12
1733035140000|2024-12-01 06:39:00|1870.77|1863.47|1870.42|1863.12|1870.78|1863.48|1870.42|1863.12|22
1733035150000|2024-12-01 06:39:10|1870.39|1863.09|1870.73|1863.43|1870.73|1863.43|1870.23|1862.93|27
1733035160000|2024-12-01 06:39:20|1870.72|1863.42|1870.43|1863.13|1870.8|1863.5|1870.43|1863.13|18
1733035170000|2024-12-01 06:39:30|1870.45|1863.15|1870.25|1862.95|1870.45|1863.15|1869.88|1862.58|24
1733035180000|2024-12-01 06:39:40|1870.27|1862.97|1870.46|1863.16|1870.72|1863.42|1870.27|1862.97|20
1733035190000|2024-12-01 06:39:50|1870.48|1863.18|1870.44|1863.14|1870.72|1863.42|1870.41|1863.11|27
1733035200000|2024-12-01 06:40:00|1870.42|1863.12|1871.26|1863.96|1871.42|1864.12|1870.4|1863.1|26
1733035210000|2024-12-01 06:40:10|1871.23|1863.93|1870.12|1862.82|1871.25|1863.95|1869.44|1862.14|29
1733035220000|2024-12-01 06:40:20|1870.09|1862.79|1869.98|1862.68|1870.48|1863.18|1869.77|1862.47|25
1733035230000|2024-12-01 06:40:30|1870.67|1863.37|1872.3|1865|1872.3|1865|1870.67|1863.37|24
1733035240000|2024-12-01 06:40:40|1872.21|1864.91|1871.65|1864.35|1872.21|1864.91|1871.26|1863.96|25
1733035250000|2024-12-01 06:40:50|1871.53|1864.23|1875.91|1868.61|1875.91|1868.61|1871.29|1863.99|32
1733035260000|2024-12-01 06:41:00|1875.92|1868.62|1876.51|1869.21|1877.22|1869.92|1875.92|1868.62|24
1733035270000|2024-12-01 06:41:10|1876.38|1869.08|1875.51|1868.21|1876.38|1869.08|1875.26|1867.96|30
1733035280000|2024-12-01 06:41:20|1875.35|1868.05|1875.47|1868.17|1875.74|1868.44|1875.26|1867.96|25
1733035290000|2024-12-01 06:41:30|1875.55|1868.25|1875.42|1868.12|1875.57|1868.27|1875.42|1868.12|22
1733035300000|2024-12-01 06:41:40|1875.44|1868.14|1875.24|1867.94|1875.48|1868.18|1875.23|1867.93|19
1733035310000|2024-12-01 06:41:50|1875.25|1867.95|1874.35|1867.05|1875.25|1867.95|1874.23|1866.93|30
1733035320000|2024-12-01 06:42:00|1874.5|1867.2|1874.41|1867.11|1874.5|1867.2|1874.26|1866.96|22
1733035330000|2024-12-01 06:42:10|1874.4|1867.1|1874.27|1866.97|1874.41|1867.11|1874.21|1866.91|24
1733035340000|2024-12-01 06:42:20|1874.26|1866.96|1873.31|1866.01|1874.28|1866.98|1873.23|1865.93|21
1733035350000|2024-12-01 06:42:30|1873.42|1866.12|1873.08|1865.78|1873.52|1866.22|1873.03|1865.73|21
1733035360000|2024-12-01 06:42:40|1873.03|1865.73|1872.72|1865.42|1873.04|1865.74|1872.69|1865.39|20
1733035370000|2024-12-01 06:42:50|1872.78|1865.48|1873.45|1866.15|1873.48|1866.18|1872.24|1864.94|33
1733035380000|2024-12-01 06:43:00|1873.42|1866.12|1872.39|1865.09|1873.43|1866.13|1872.21|1864.91|28
1733035390000|2024-12-01 06:43:10|1872.08|1864.78|1871.49|1864.19|1872.48|1865.18|1870.83|1863.53|32
1733035400000|2024-12-01 06:43:20|1871.47|1864.17|1872.43|1865.13|1872.52|1865.22|1871.41|1864.11|32
1733035410000|2024-12-01 06:43:30|1872.45|1865.15|1872.45|1865.15|1872.6|1865.3|1872.43|1865.13|28
1733035420000|2024-12-01 06:43:40|1872.42|1865.12|1872.27|1864.97|1872.49|1865.19|1872.27|1864.97|18
1733035430000|2024-12-01 06:43:50|1872.29|1864.99|1872.05|1864.75|1872.44|1865.14|1872.04|1864.74|24
1733035440000|2024-12-01 06:44:00|1871.89|1864.59|1872.24|1864.94|1872.39|1865.09|1871.65|1864.35|28
1733035450000|2024-12-01 06:44:10|1872.23|1864.93|1871.41|1864.11|1872.24|1864.94|1871.36|1864.06|15
1733035460000|2024-12-01 06:44:20|1871.39|1864.09|1872.27|1864.97|1872.29|1864.99|1871.39|1864.09|20
1733035470000|2024-12-01 06:44:30|1872.11|1864.81|1871.47|1864.17|1872.12|1864.82|1871.39|1864.09|21
1733035480000|2024-12-01 06:44:40|1871.45|1864.15|1872.01|1864.71|1872.03|1864.73|1871.33|1864.03|28
1733035490000|2024-12-01 06:44:50|1872.07|1864.77|1872.67|1865.37|1873.43|1866.13|1872.07|1864.77|29
1733035500000|2024-12-01 06:45:00|1872.57|1865.27|1872.53|1865.23|1872.57|1865.27|1872.29|1864.99|27
1733035510000|2024-12-01 06:45:10|1872.44|1865.14|1872.37|1865.07|1872.58|1865.28|1872.24|1864.94|31
1733035520000|2024-12-01 06:45:20|1872.38|1865.08|1871.64|1864.34|1872.41|1865.11|1871.27|1863.97|28
1733035530000|2024-12-01 06:45:30|1871.61|1864.31|1871.43|1864.13|1871.63|1864.33|1871.41|1864.11|24
1733035540000|2024-12-01 06:45:40|1871.52|1864.22|1872.7|1865.4|1872.98|1865.68|1871.43|1864.13|29
1733035550000|2024-12-01 06:45:50|1872.48|1865.18|1873.9|1866.6|1874.04|1866.74|1872.38|1865.08|32
1733035560000|2024-12-01 06:46:00|1873.69|1866.39|1874.48|1867.18|1874.6|1867.3|1873.69|1866.39|26
1733035570000|2024-12-01 06:46:10|1874.49|1867.19|1875.24|1867.94|1875.37|1868.07|1874.25|1866.95|27
1733035580000|2024-12-01 06:46:20|1875.38|1868.08|1875.24|1867.94|1875.4|1868.1|1874.8|1867.5|21
1733035590000|2024-12-01 06:46:30|1875.26|1867.96|1875.44|1868.14|1875.44|1868.14|1875.26|1867.96|13
1733035600000|2024-12-01 06:46:40|1875.51|1868.21|1875.41|1868.11|1875.83|1868.53|1875.41|1868.11|13
1733035610000|2024-12-01 06:46:50|1875.5|1868.2|1875.5|1868.2|1875.5|1868.2|1875.41|1868.11|8
1733035620000|2024-12-01 06:47:00|1875.42|1868.12|1874.3|1867|1875.5|1868.2|1874.28|1866.98|18
1733035630000|2024-12-01 06:47:10|1874.33|1867.03|1875.34|1868.04|1875.34|1868.04|1874.33|1867.03|27
1733035640000|2024-12-01 06:47:20|1875.26|1867.96|1875.66|1868.36|1875.66|1868.36|1875.26|1867.96|8
1733035650000|2024-12-01 06:47:30|1875.64|1868.34|1875.71|1868.41|1875.95|1868.65|1875.6|1868.3|19
1733035660000|2024-12-01 06:47:40|1875.94|1868.64|1875.4|1868.1|1876.31|1869.01|1875.22|1867.92|29
1733035670000|2024-12-01 06:47:50|1875.39|1868.09|1875.5|1868.2|1875.54|1868.24|1875.32|1868.02|27
1733035680000|2024-12-01 06:48:00|1875.48|1868.18|1875.27|1867.97|1875.69|1868.39|1875.26|1867.96|21
1733035690000|2024-12-01 06:48:10|1875.46|1868.16|1875.5|1868.2|1875.52|1868.22|1875.41|1868.11|9
1733035700000|2024-12-01 06:48:20|1875.44|1868.14|1875.28|1867.98|1875.44|1868.14|1875.26|1867.96|9
1733035710000|2024-12-01 06:48:30|1875.35|1868.05|1875.27|1867.97|1875.51|1868.21|1875.27|1867.97|24
1733035720000|2024-12-01 06:48:40|1875.28|1867.98|1875.27|1867.97|1875.41|1868.11|1875.27|1867.97|12
1733035740000|2024-12-01 06:49:00|1875.07|1867.77|1874.87|1867.57|1875.11|1867.81|1874.87|1867.57|23
1733035750000|2024-12-01 06:49:10|1874.9|1867.6|1874.27|1866.97|1875.5|1868.2|1874.27|1866.97|22
1733035760000|2024-12-01 06:49:20|1873.86|1866.56|1873.37|1866.07|1874.1|1866.8|1873.27|1865.97|25
1733035770000|2024-12-01 06:49:30|1874.09|1866.79|1874.26|1866.96|1874.54|1867.24|1874.09|1866.79|16
1733035780000|2024-12-01 06:49:40|1874.28|1866.98|1873.49|1866.19|1874.28|1866.98|1873.34|1866.04|16
1733035790000|2024-12-01 06:49:50|1873.29|1865.99|1873.27|1865.97|1873.5|1866.2|1873.27|1865.97|12
1733035800000|2024-12-01 06:50:00|1873.4|1866.1|1872.8|1865.5|1873.42|1866.12|1872.78|1865.48|24
1733035810000|2024-12-01 06:50:10|1872.68|1865.38|1871.63|1864.33|1872.68|1865.38|1871.63|1864.33|13
1733035820000|2024-12-01 06:50:20|1871.66|1864.36|1869.48|1862.18|1871.66|1864.36|1869.48|1862.18|22
1733035830000|2024-12-01 06:50:30|1869.47|1862.17|1868.7|1861.4|1869.47|1862.17|1868.66|1861.36|34
1733035840000|2024-12-01 06:50:40|1868.68|1861.38|1869.05|1861.75|1869.1|1861.8|1868.68|1861.38|28
1733035850000|2024-12-01 06:50:50|1868.81|1861.51|1868.64|1861.34|1869.05|1861.75|1868.28|1860.98|26
1733035860000|2024-12-01 06:51:00|1868.59|1861.29|1867.45|1860.15|1868.64|1861.34|1867.44|1860.14|23
1733035870000|2024-12-01 06:51:10|1867.44|1860.14|1867.44|1860.14|1867.52|1860.22|1867.09|1859.79|30
1733035880000|2024-12-01 06:51:20|1867.41|1860.11|1867.24|1859.94|1867.89|1860.59|1867.23|1859.93|24
1733035890000|2024-12-01 06:51:30|1867.23|1859.93|1867.46|1860.16|1867.49|1860.19|1867.08|1859.78|30
1733035900000|2024-12-01 06:51:40|1867.45|1860.15|1867.08|1859.78|1867.51|1860.21|1867.08|1859.78|30
1733035920000|2024-12-01 06:52:00|1867.25|1859.95|1866.75|1859.45|1867.57|1860.27|1866.75|1859.45|23
1733035930000|2024-12-01 06:52:10|1866.84|1859.54|1866.69|1859.39|1867.07|1859.77|1866.66|1859.36|10
1733035940000|2024-12-01 06:52:20|1866.66|1859.36|1866.96|1859.66|1867.08|1859.78|1866.66|1859.36|23
1733035950000|2024-12-01 06:52:30|1866.95|1859.65|1866.45|1859.15|1866.95|1859.65|1866.24|1858.94|31
1733035960000|2024-12-01 06:52:40|1866.46|1859.16|1866.4|1859.1|1866.46|1859.16|1866.4|1859.1|12
1733035970000|2024-12-01 06:52:50|1866.56|1859.26|1867.11|1859.81|1867.11|1859.81|1866.56|1859.26|6
1733035980000|2024-12-01 06:53:00|1867.12|1859.82|1867.39|1860.09|1867.67|1860.37|1867.12|1859.82|16
1733035990000|2024-12-01 06:53:10|1867.38|1860.08|1867.46|1860.16|1867.47|1860.17|1867.1|1859.8|23
1733036000000|2024-12-01 06:53:20|1867.45|1860.15|1868.45|1861.15|1868.46|1861.16|1867.38|1860.08|15
1733036010000|2024-12-01 06:53:30|1868.36|1861.06|1867.43|1860.13|1868.36|1861.06|1867.43|1860.13|6
1733036020000|2024-12-01 06:53:40|1867.41|1860.11|1867.36|1860.06|1867.51|1860.21|1867.19|1859.89|12
1733036040000|2024-12-01 06:54:00|1867.52|1860.22|1866.89|1859.59|1867.52|1860.22|1866.48|1859.18|10
1733036050000|2024-12-01 06:54:10|1867.21|1859.91|1867.33|1860.03|1867.47|1860.17|1867.21|1859.91|9
1733036060000|2024-12-01 06:54:20|1867.36|1860.06|1867.88|1860.58|1867.91|1860.61|1867.36|1860.06|14
1733036070000|2024-12-01 06:54:30|1867.91|1860.61|1867.65|1860.35|1867.95|1860.65|1867.56|1860.26|22
1733036080000|2024-12-01 06:54:40|1867.48|1860.18|1866.9|1859.6|1867.48|1860.18|1866.9|1859.6|22
1733036090000|2024-12-01 06:54:50|1866.97|1859.67|1867.43|1860.13|1867.45|1860.15|1866.83|1859.53|29
1733036100000|2024-12-01 06:55:00|1867.45|1860.15|1867.64|1860.34|1867.71|1860.41|1867.35|1860.05|28
1733036110000|2024-12-01 06:55:10|1867.61|1860.31|1866.53|1859.23|1867.63|1860.33|1866.31|1859.01|28
1733036120000|2024-12-01 06:55:20|1866.38|1859.08|1866.14|1858.84|1866.54|1859.24|1866.08|1858.78|30
1733036130000|2024-12-01 06:55:30|1866.21|1858.91|1866.27|1858.97|1866.29|1858.99|1865.76|1858.46|20
1733036140000|2024-12-01 06:55:40|1866.4|1859.1|1866.1|1858.8|1866.52|1859.22|1865.83|1858.53|23
1733036150000|2024-12-01 06:55:50|1866.08|1858.78|1866|1858.7|1866.08|1858.78|1865.72|1858.42|21
1733036160000|2024-12-01 06:56:00|1866.03|1858.73|1866.47|1859.17|1866.97|1859.67|1866.03|1858.73|29
1733036170000|2024-12-01 06:56:10|1866.53|1859.23|1865.9|1858.6|1866.53|1859.23|1865.69|1858.39|29
1733036180000|2024-12-01 06:56:20|1865.91|1858.61|1865.65|1858.35|1865.94|1858.64|1865.52|1858.22|19
1733036190000|2024-12-01 06:56:30|1865.66|1858.36|1866.38|1859.08|1866.51|1859.21|1865.66|1858.36|32
1733036200000|2024-12-01 06:56:40|1866.25|1858.95|1865.45|1858.15|1866.38|1859.08|1865.42|1858.12|28
1733036210000|2024-12-01 06:56:50|1865.5|1858.2|1866.13|1858.83|1866.13|1858.83|1865.47|1858.17|28
1733036220000|2024-12-01 06:57:00|1866.16|1858.86|1866.42|1859.12|1866.42|1859.12|1866|1858.7|29
1733036230000|2024-12-01 06:57:10|1866.44|1859.14|1866.53|1859.23|1866.53|1859.23|1866.26|1858.96|25
1733036240000|2024-12-01 06:57:20|1866.5|1859.2|1866.92|1859.62|1867.14|1859.84|1866.46|1859.16|21
1733036250000|2024-12-01 06:57:30|1866.93|1859.63|1867.09|1859.79|1867.13|1859.83|1866.68|1859.38|22
1733036260000|2024-12-01 06:57:40|1867.12|1859.82|1866.22|1858.92|1867.12|1859.82|1866.22|1858.92|27
1733036270000|2024-12-01 06:57:50|1866.25|1858.95|1866.41|1859.11|1866.42|1859.12|1866.23|1858.93|22
1733036280000|2024-12-01 06:58:00|1866.39|1859.09|1866.42|1859.12|1866.5|1859.2|1866.22|1858.92|22
1733036290000|2024-12-01 06:58:10|1866.45|1859.15|1865|1857.7|1866.45|1859.15|1864.08|1856.78|14
1733036300000|2024-12-01 06:58:20|1865.04|1857.74|1865.42|1858.12|1865.45|1858.15|1864.97|1857.67|22
1733036310000|2024-12-01 06:58:30|1865.4|1858.1|1864.79|1857.49|1865.51|1858.21|1864.79|1857.49|20
1733036320000|2024-12-01 06:58:40|1864.86|1857.56|1865.88|1858.58|1865.94|1858.64|1864.86|1857.56|27
1733036330000|2024-12-01 06:58:50|1865.85|1858.55|1866.02|1858.72|1866.05|1858.75|1865.85|1858.55|18
1733036340000|2024-12-01 06:59:00|1866.03|1858.73|1866.03|1858.73|1866.04|1858.74|1866.02|1858.72|13
1733036350000|2024-12-01 06:59:10|1866.02|1858.72|1866.25|1858.95|1866.25|1858.95|1865.36|1858.06|21
1733036360000|2024-12-01 06:59:20|1866.26|1858.96|1865.4|1858.1|1866.42|1859.12|1865.27|1857.97|19
1733036370000|2024-12-01 06:59:30|1865.38|1858.08|1866.12|1858.82|1866.5|1859.2|1865.38|1858.08|19
1733036380000|2024-12-01 06:59:40|1866.09|1858.79|1866.42|1859.12|1866.42|1859.12|1866.02|1858.72|16
1733036390000|2024-12-01 06:59:50|1866.23|1858.93|1866.24|1858.94|1866.26|1858.96|1866.22|1858.92|12
1733036400000|2024-12-01 07:00:00|1866.38|1859.08|1865.43|1858.13|1866.48|1859.18|1865.43|1858.13|31
1733036410000|2024-12-01 07:00:10|1865.45|1858.15|1865.42|1858.12|1865.9|1858.6|1865.26|1857.96|26
1733036420000|2024-12-01 07:00:20|1865.45|1858.15|1865.14|1857.84|1865.45|1858.15|1865.12|1857.82|13
1733036430000|2024-12-01 07:00:30|1865.12|1857.82|1865.03|1857.73|1865.26|1857.96|1864.84|1857.54|21
1733036440000|2024-12-01 07:00:40|1865.24|1857.94|1865.39|1858.09|1865.42|1858.12|1865.22|1857.92|12
1733036450000|2024-12-01 07:00:50|1865.26|1857.96|1864.38|1857.08|1865.26|1857.96|1864.38|1857.08|11
1733036460000|2024-12-01 07:01:00|1864.37|1857.07|1863.53|1856.23|1864.37|1857.07|1863.53|1856.23|20
1733036470000|2024-12-01 07:01:10|1863.45|1856.15|1863.43|1856.13|1863.53|1856.23|1863.43|1856.13|10
1733036480000|2024-12-01 07:01:20|1863.44|1856.14|1863.57|1856.27|1863.57|1856.27|1863.35|1856.05|14
1733036490000|2024-12-01 07:01:30|1863.54|1856.24|1862.85|1855.55|1863.98|1856.68|1862.85|1855.55|23
1733036500000|2024-12-01 07:01:40|1863.41|1856.11|1863.5|1856.2|1863.5|1856.2|1863.41|1856.11|7
1733036510000|2024-12-01 07:01:50|1863.52|1856.22|1863.5|1856.2|1863.52|1856.22|1863.5|1856.2|3
1733036520000|2024-12-01 07:02:00|1863.44|1856.14|1863.68|1856.38|1863.7|1856.4|1863.39|1856.09|15
1733036530000|2024-12-01 07:02:10|1863.93|1856.63|1864.26|1856.96|1864.48|1857.18|1863.92|1856.62|24
1733036540000|2024-12-01 07:02:20|1864.38|1857.08|1863.5|1856.2|1864.41|1857.11|1863.39|1856.09|25
1733036550000|2024-12-01 07:02:30|1863.49|1856.19|1863.26|1855.96|1863.49|1856.19|1863.25|1855.95|21
1733036560000|2024-12-01 07:02:40|1863.47|1856.17|1863.42|1856.12|1863.47|1856.17|1863.27|1855.97|17
1733036570000|2024-12-01 07:02:50|1863.43|1856.13|1863.51|1856.21|1863.53|1856.23|1863.42|1856.12|26
1733036580000|2024-12-01 07:03:00|1863.53|1856.23|1863.26|1855.96|1863.74|1856.44|1863.25|1855.95|24
1733036590000|2024-12-01 07:03:10|1863.05|1855.75|1862.84|1855.54|1863.05|1855.75|1862.84|1855.54|3
1733036600000|2024-12-01 07:03:20|1863.05|1855.75|1862.71|1855.41|1863.1|1855.8|1862.71|1855.41|13
1733036610000|2024-12-01 07:03:30|1862.91|1855.61|1863.24|1855.94|1863.26|1855.96|1862.71|1855.41|18
1733036620000|2024-12-01 07:03:40|1863.23|1855.93|1863.25|1855.95|1863.39|1856.09|1863.03|1855.73|19
1733036630000|2024-12-01 07:03:50|1863.03|1855.73|1862.23|1854.93|1863.04|1855.74|1862.09|1854.79|12
1733036640000|2024-12-01 07:04:00|1862.24|1854.94|1862.78|1855.48|1862.81|1855.51|1861.94|1854.64|23
1733036650000|2024-12-01 07:04:10|1862.85|1855.55|1862.87|1855.57|1863.26|1855.96|1862.85|1855.55|19
1733036660000|2024-12-01 07:04:20|1862.86|1855.56|1862.95|1855.65|1863.08|1855.78|1862.69|1855.39|18
1733036670000|2024-12-01 07:04:30|1862.96|1855.66|1863.48|1856.18|1863.83|1856.53|1862.96|1855.66|28
1733036680000|2024-12-01 07:04:40|1863.59|1856.29|1863.53|1856.23|1863.59|1856.29|1862.84|1855.54|6
1733036690000|2024-12-01 07:04:50|1863.36|1856.06|1863.5|1856.2|1863.56|1856.26|1863.36|1856.06|24
1733036700000|2024-12-01 07:05:00|1863.43|1856.13|1862.96|1855.66|1863.43|1856.13|1862.66|1855.36|26
1733036710000|2024-12-01 07:05:10|1863.11|1855.81|1863.43|1856.13|1863.5|1856.2|1862.91|1855.61|27
1733036720000|2024-12-01 07:05:20|1863.41|1856.11|1863.88|1856.58|1863.94|1856.64|1863.41|1856.11|20
1733036730000|2024-12-01 07:05:30|1863.85|1856.55|1863.42|1856.12|1863.85|1856.55|1863.37|1856.07|16
1733036740000|2024-12-01 07:05:40|1863.48|1856.18|1863.86|1856.56|1863.86|1856.56|1863.35|1856.05|24
1733036750000|2024-12-01 07:05:50|1863.84|1856.54|1863.84|1856.54|1863.87|1856.57|1863.83|1856.53|5
1733036760000|2024-12-01 07:06:00|1864.23|1856.93|1863.43|1856.13|1864.39|1857.09|1863.37|1856.07|25
1733036770000|2024-12-01 07:06:10|1863.42|1856.12|1862.87|1855.57|1863.45|1856.15|1862.87|1855.57|29
1733036780000|2024-12-01 07:06:20|1862.88|1855.58|1863.12|1855.82|1863.25|1855.95|1862.87|1855.57|20
1733036790000|2024-12-01 07:06:30|1863.11|1855.81|1862.68|1855.38|1863.11|1855.81|1862.66|1855.36|14
1733036800000|2024-12-01 07:06:40|1862.67|1855.37|1862.48|1855.18|1862.72|1855.42|1862.4|1855.1|24
1733036810000|2024-12-01 07:06:50|1862.5|1855.2|1862.4|1855.1|1862.5|1855.2|1862.35|1855.05|17
1733036820000|2024-12-01 07:07:00|1862.41|1855.11|1861.56|1854.26|1862.48|1855.18|1861.56|1854.26|23
1733036830000|2024-12-01 07:07:10|1861.57|1854.27|1860.44|1853.14|1861.57|1854.27|1860.22|1852.92|30
1733036840000|2024-12-01 07:07:20|1860.48|1853.18|1861.48|1854.18|1861.52|1854.22|1860.39|1853.09|26
1733036850000|2024-12-01 07:07:30|1861.5|1854.2|1861.1|1853.8|1861.5|1854.2|1860.88|1853.58|21
1733036860000|2024-12-01 07:07:40|1861.11|1853.81|1860.94|1853.64|1861.11|1853.81|1859.91|1852.61|22
1733036870000|2024-12-01 07:07:50|1861.25|1853.95|1861.46|1854.16|1861.46|1854.16|1860.89|1853.59|23
1733036880000|2024-12-01 07:08:00|1861.52|1854.22|1860.07|1852.77|1861.52|1854.22|1860.07|1852.77|19
1733036890000|2024-12-01 07:08:10|1860.09|1852.79|1860.08|1852.78|1860.09|1852.79|1860.01|1852.71|14
1733036900000|2024-12-01 07:08:20|1860.09|1852.79|1860.47|1853.17|1860.51|1853.21|1860.08|1852.78|25
1733036910000|2024-12-01 07:08:30|1860.48|1853.18|1860.82|1853.52|1860.85|1853.55|1860.43|1853.13|21
1733036920000|2024-12-01 07:08:40|1860.85|1853.55|1861.07|1853.77|1861.09|1853.79|1860.84|1853.54|17
1733036930000|2024-12-01 07:08:50|1861.12|1853.82|1861.83|1854.53|1862.01|1854.71|1861.12|1853.82|21
1733036940000|2024-12-01 07:09:00|1861.86|1854.56|1861.5|1854.2|1862.03|1854.73|1861.32|1854.02|25
1733036950000|2024-12-01 07:09:10|1861.45|1854.15|1861.23|1853.93|1861.51|1854.21|1861.21|1853.91|26
1733036960000|2024-12-01 07:09:20|1861.25|1853.95|1860.67|1853.37|1861.37|1854.07|1860.64|1853.34|24
1733036970000|2024-12-01 07:09:30|1860.66|1853.36|1860.4|1853.1|1860.66|1853.36|1860.38|1853.08|28
1733036980000|2024-12-01 07:09:40|1860.42|1853.12|1860.22|1852.92|1860.51|1853.21|1860.22|1852.92|24
1733036990000|2024-12-01 07:09:50|1859.89|1852.59|1859.75|1852.45|1860.11|1852.81|1859.75|1852.45|10
1733037000000|2024-12-01 07:10:00|1859.86|1852.56|1859.67|1852.37|1859.91|1852.61|1859.64|1852.34|16
1733037010000|2024-12-01 07:10:10|1859.66|1852.36|1860.26|1852.96|1860.26|1852.96|1859.52|1852.22|19
1733037020000|2024-12-01 07:10:20|1860.38|1853.08|1860.07|1852.77|1860.42|1853.12|1859.86|1852.56|25
1733037030000|2024-12-01 07:10:30|1860.09|1852.79|1860.4|1853.1|1860.42|1853.12|1859.87|1852.57|21
1733037040000|2024-12-01 07:10:40|1860.42|1853.12|1860.83|1853.53|1860.83|1853.53|1860.36|1853.06|20
1733037050000|2024-12-01 07:10:50|1860.91|1853.61|1860.21|1852.91|1860.92|1853.62|1860.17|1852.87|20
1733037060000|2024-12-01 07:11:00|1860.22|1852.92|1859.55|1852.25|1860.22|1852.92|1859.4|1852.1|14
1733037070000|2024-12-01 07:11:10|1859.51|1852.21|1859.28|1851.98|1859.54|1852.24|1859.26|1851.96|15
1733037080000|2024-12-01 07:11:20|1859.38|1852.08|1859.28|1851.98|1859.4|1852.1|1859.28|1851.98|7
1733037090000|2024-12-01 07:11:30|1859.26|1851.96|1859.28|1851.98|1859.3|1852|1859.26|1851.96|6
1733037100000|2024-12-01 07:11:40|1859.2|1851.9|1857.83|1850.53|1859.2|1851.9|1857.77|1850.47|10
1733037110000|2024-12-01 07:11:50|1857.86|1850.56|1858.6|1851.3|1858.6|1851.3|1857.77|1850.47|20
1733037120000|2024-12-01 07:12:00|1858.65|1851.35|1858.26|1850.96|1858.67|1851.37|1858.22|1850.92|17
1733037130000|2024-12-01 07:12:10|1858.03|1850.73|1858.85|1851.55|1858.86|1851.56|1858.03|1850.73|20
1733037140000|2024-12-01 07:12:20|1858.78|1851.48|1858.24|1850.94|1858.87|1851.57|1858.24|1850.94|22
1733037150000|2024-12-01 07:12:30|1858.26|1850.96|1858.24|1850.94|1858.27|1850.97|1858.24|1850.94|9
1733037160000|2024-12-01 07:12:40|1858.26|1850.96|1858.43|1851.13|1858.62|1851.32|1858.26|1850.96|12
1733037170000|2024-12-01 07:12:50|1858.44|1851.14|1858.65|1851.35|1858.68|1851.38|1858.37|1851.07|22
1733037180000|2024-12-01 07:13:00|1858.64|1851.34|1858.38|1851.08|1858.65|1851.35|1858.36|1851.06|18
1733037190000|2024-12-01 07:13:10|1858.24|1850.94|1858.25|1850.95|1858.29|1850.99|1858.24|1850.94|7
1733037200000|2024-12-01 07:13:20|1858.29|1850.99|1858.27|1850.97|1858.66|1851.36|1858.24|1850.94|22
1733037210000|2024-12-01 07:13:30|1858.28|1850.98|1858.2|1850.9|1858.28|1850.98|1858.14|1850.84|13
1733037220000|2024-12-01 07:13:40|1858.05|1850.75|1857.79|1850.49|1858.05|1850.75|1857.74|1850.44|19
1733037230000|2024-12-01 07:13:50|1857.82|1850.52|1858.24|1850.94|1858.29|1850.99|1857.75|1850.45|25
1733037240000|2024-12-01 07:14:00|1858.25|1850.95|1858.29|1850.99|1858.29|1850.99|1858.22|1850.92|20
1733037250000|2024-12-01 07:14:10|1858.27|1850.97|1858.28|1850.98|1858.87|1851.57|1858.27|1850.97|18
1733037260000|2024-12-01 07:14:20|1858.44|1851.14|1858.55|1851.25|1859.23|1851.93|1858.44|1851.14|20
1733037270000|2024-12-01 07:14:30|1858.51|1851.21|1858.39|1851.09|1858.59|1851.29|1858.29|1850.99|22
1733037280000|2024-12-01 07:14:40|1858.41|1851.11|1858.28|1850.98|1858.82|1851.52|1858.28|1850.98|28
1733037290000|2024-12-01 07:14:50|1858.16|1850.86|1858|1850.7|1858.16|1850.86|1857.93|1850.63|16
1733037300000|2024-12-01 07:15:00|1858.03|1850.73|1858.6|1851.3|1858.6|1851.3|1858|1850.7|24
1733037310000|2024-12-01 07:15:10|1858.86|1851.56|1859.24|1851.94|1859.24|1851.94|1858.37|1851.07|23
1733037320000|2024-12-01 07:15:20|1859.25|1851.95|1859.63|1852.33|1859.66|1852.36|1859.24|1851.94|21
1733037330000|2024-12-01 07:15:30|1859.66|1852.36|1859.36|1852.06|1859.69|1852.39|1859.32|1852.02|25
1733037340000|2024-12-01 07:15:40|1859.32|1852.02|1859.83|1852.53|1859.92|1852.62|1859.32|1852.02|27
1733037350000|2024-12-01 07:15:50|1859.86|1852.56|1860.66|1853.36|1860.68|1853.38|1859.77|1852.47|26
1733037360000|2024-12-01 07:16:00|1860.68|1853.38|1859.8|1852.5|1860.68|1853.38|1859.79|1852.49|27
1733037370000|2024-12-01 07:16:10|1859.79|1852.49|1861.5|1854.2|1861.55|1854.25|1859.75|1852.45|29
1733037380000|2024-12-01 07:16:20|1861.68|1854.38|1861.01|1853.71|1861.86|1854.56|1860.91|1853.61|22
1733037390000|2024-12-01 07:16:30|1861.02|1853.72|1861.31|1854.01|1861.86|1854.56|1861.02|1853.72|26
1733037400000|2024-12-01 07:16:40|1861.34|1854.04|1861.36|1854.06|1861.49|1854.19|1861.31|1854.01|16
1733037410000|2024-12-01 07:16:50|1861.39|1854.09|1861.63|1854.33|1861.66|1854.36|1861.36|1854.06|26
1733037420000|2024-12-01 07:17:00|1861.61|1854.31|1862.22|1854.92|1862.22|1854.92|1861.5|1854.2|23
1733037430000|2024-12-01 07:17:10|1862.46|1855.16|1862.78|1855.48|1862.86|1855.56|1862.46|1855.16|21
1733037440000|2024-12-01 07:17:20|1862.76|1855.46|1862.37|1855.07|1862.82|1855.52|1862.37|1855.07|24
1733037450000|2024-12-01 07:17:30|1862.59|1855.29|1862.76|1855.46|1862.86|1855.56|1862.38|1855.08|25
1733037460000|2024-12-01 07:17:40|1862.82|1855.52|1862.85|1855.55|1862.86|1855.56|1862.76|1855.46|6
1733037470000|2024-12-01 07:17:50|1862.84|1855.54|1862.85|1855.55|1862.86|1855.56|1862.82|1855.52|11
1733037480000|2024-12-01 07:18:00|1862.94|1855.64|1862.85|1855.55|1863.44|1856.14|1862.78|1855.48|12
1733037490000|2024-12-01 07:18:10|1862.82|1855.52|1862.32|1855.02|1863.24|1855.94|1862.32|1855.02|22
1733037500000|2024-12-01 07:18:20|1862.35|1855.05|1862.5|1855.2|1862.63|1855.33|1862.32|1855.02|32
1733037510000|2024-12-01 07:18:30|1862.65|1855.35|1862.87|1855.57|1862.87|1855.57|1862.5|1855.2|17
1733037520000|2024-12-01 07:18:40|1862.83|1855.53|1862.87|1855.57|1862.87|1855.57|1862.75|1855.45|13
1733037530000|2024-12-01 07:18:50|1862.96|1855.66|1863.25|1855.95|1863.29|1855.99|1862.96|1855.66|26
1733037540000|2024-12-01 07:19:00|1863.28|1855.98|1863.79|1856.49|1863.87|1856.57|1863.23|1855.93|31
1733037550000|2024-12-01 07:19:10|1863.82|1856.52|1864.55|1857.25|1864.59|1857.29|1863.75|1856.45|21
1733037560000|2024-12-01 07:19:20|1864.59|1857.29|1866.1|1858.8|1866.1|1858.8|1864.55|1857.25|26
1733037570000|2024-12-01 07:19:30|1866.3|1859|1868.56|1861.26|1868.56|1861.26|1866.3|1859|22
1733037580000|2024-12-01 07:19:40|1868.49|1861.19|1867.48|1860.18|1868.5|1861.2|1867.48|1860.18|30
1733037590000|2024-12-01 07:19:50|1867.55|1860.25|1867.49|1860.19|1867.55|1860.25|1867.34|1860.04|25
1733037600000|2024-12-01 07:20:00|1867.52|1860.22|1867.73|1860.43|1867.89|1860.59|1867.49|1860.19|29
1733037610000|2024-12-01 07:20:10|1867.75|1860.45|1868.54|1861.24|1868.56|1861.26|1867.73|1860.43|21
1733037620000|2024-12-01 07:20:20|1868.58|1861.28|1868.47|1861.17|1868.58|1861.28|1868.35|1861.05|34
1733037630000|2024-12-01 07:20:30|1868.48|1861.18|1868.11|1860.81|1868.48|1861.18|1868.06|1860.76|22
1733037640000|2024-12-01 07:20:40|1868.07|1860.77|1867.5|1860.2|1868.12|1860.82|1867.13|1859.83|19
1733037650000|2024-12-01 07:20:50|1867.43|1860.13|1867.33|1860.03|1867.48|1860.18|1867.11|1859.81|19
1733037660000|2024-12-01 07:21:00|1867.31|1860.01|1866.48|1859.18|1867.34|1860.04|1866.34|1859.04|24
1733037670000|2024-12-01 07:21:10|1866.5|1859.2|1866.86|1859.56|1866.88|1859.58|1866.46|1859.16|32
1733037680000|2024-12-01 07:21:20|1866.76|1859.46|1866.86|1859.56|1866.88|1859.58|1866.41|1859.11|23
1733037690000|2024-12-01 07:21:30|1866.87|1859.57|1867.35|1860.05|1867.54|1860.24|1866.87|1859.57|29
1733037700000|2024-12-01 07:21:40|1867.36|1860.06|1867.49|1860.19|1867.51|1860.21|1867.34|1860.04|19
1733037710000|2024-12-01 07:21:50|1867.45|1860.15|1866.88|1859.58|1867.74|1860.44|1866.85|1859.55|26
1733037720000|2024-12-01 07:22:00|1866.92|1859.62|1867.53|1860.23|1867.53|1860.23|1866.82|1859.52|20
1733037730000|2024-12-01 07:22:10|1867.5|1860.2|1868.5|1861.2|1868.53|1861.23|1867.49|1860.19|29
1733037740000|2024-12-01 07:22:20|1868.51|1861.21|1867.58|1860.28|1868.54|1861.24|1867.57|1860.27|25
1733037750000|2024-12-01 07:22:30|1867.72|1860.42|1867.31|1860.01|1867.72|1860.42|1867.14|1859.84|22
1733037760000|2024-12-01 07:22:40|1867.14|1859.84|1865.87|1858.57|1867.15|1859.85|1865.4|1858.1|31
1733037770000|2024-12-01 07:22:50|1865.88|1858.58|1865.51|1858.21|1865.88|1858.58|1865.41|1858.11|31
1733037780000|2024-12-01 07:23:00|1865.53|1858.23|1866.44|1859.14|1866.47|1859.17|1865.46|1858.16|33
1733037790000|2024-12-01 07:23:10|1866.45|1859.15|1866.6|1859.3|1867.14|1859.84|1866.44|1859.14|25
1733037800000|2024-12-01 07:23:20|1866.55|1859.25|1866.41|1859.11|1867.08|1859.78|1866.22|1858.92|29
1733037810000|2024-12-01 07:23:30|1866.47|1859.17|1866.39|1859.09|1867.1|1859.8|1866.38|1859.08|26
1733037820000|2024-12-01 07:23:40|1866.4|1859.1|1866.45|1859.15|1866.54|1859.24|1865.93|1858.63|26
1733037830000|2024-12-01 07:23:50|1866.43|1859.13|1866.89|1859.59|1866.94|1859.64|1866.43|1859.13|21
1733037840000|2024-12-01 07:24:00|1866.93|1859.63|1866.5|1859.2|1867.5|1860.2|1866.49|1859.19|25
1733037850000|2024-12-01 07:24:10|1866.64|1859.34|1866.5|1859.2|1866.64|1859.34|1866.22|1858.92|30
1733037860000|2024-12-01 07:24:20|1866.52|1859.22|1866.35|1859.05|1866.87|1859.57|1866.32|1859.02|21
1733037870000|2024-12-01 07:24:30|1866.28|1858.98|1866.49|1859.19|1866.52|1859.22|1866.05|1858.75|26
1733037880000|2024-12-01 07:24:40|1866.5|1859.2|1866.51|1859.21|1866.84|1859.54|1866.43|1859.13|30
1733037890000|2024-12-01 07:24:50|1866.45|1859.15|1866.18|1858.88|1866.51|1859.21|1866.06|1858.76|24
1733037900000|2024-12-01 07:25:00|1866.25|1858.95|1866.55|1859.25|1866.87|1859.57|1865.45|1858.15|33
1733037910000|2024-12-01 07:25:10|1866.51|1859.21|1867.65|1860.35|1867.96|1860.66|1866.42|1859.12|26
1733037920000|2024-12-01 07:25:20|1867.56|1860.26|1868.5|1861.2|1868.53|1861.23|1867.37|1860.07|27
1733037930000|2024-12-01 07:25:30|1868.53|1861.23|1868.47|1861.17|1868.53|1861.23|1868.36|1861.06|27
1733037940000|2024-12-01 07:25:40|1868.46|1861.16|1868.69|1861.39|1868.69|1861.39|1868.33|1861.03|22
1733037950000|2024-12-01 07:25:50|1868.99|1861.69|1869.88|1862.58|1870.39|1863.09|1868.99|1861.69|29
1733037960000|2024-12-01 07:26:00|1869.83|1862.53|1869.87|1862.57|1870.37|1863.07|1869.75|1862.45|28
1733037970000|2024-12-01 07:26:10|1869.92|1862.62|1869.53|1862.23|1870.49|1863.19|1869.52|1862.22|30
1733037980000|2024-12-01 07:26:20|1869.55|1862.25|1870.26|1862.96|1870.42|1863.12|1869.49|1862.19|25
1733037990000|2024-12-01 07:26:30|1870.37|1863.07|1869.61|1862.31|1870.42|1863.12|1869.49|1862.19|20
1733038000000|2024-12-01 07:26:40|1869.64|1862.34|1869.46|1862.16|1869.64|1862.34|1868.89|1861.59|23
1733038010000|2024-12-01 07:26:50|1869.44|1862.14|1869.1|1861.8|1869.47|1862.17|1868.89|1861.59|23
1733038020000|2024-12-01 07:27:00|1868.67|1861.37|1869.39|1862.09|1869.46|1862.16|1868.54|1861.24|30
1733038030000|2024-12-01 07:27:10|1869.44|1862.14|1869.42|1862.12|1869.46|1862.16|1869.06|1861.76|24
1733038040000|2024-12-01 07:27:20|1869.28|1861.98|1869.36|1862.06|1869.5|1862.2|1869.15|1861.85|15
1733038050000|2024-12-01 07:27:30|1869.48|1862.18|1869.67|1862.37|1870.05|1862.75|1869.22|1861.92|34
1733038060000|2024-12-01 07:27:40|1869.71|1862.41|1870.14|1862.84|1870.42|1863.12|1869.69|1862.39|32
1733038070000|2024-12-01 07:27:50|1870.07|1862.77|1869.63|1862.33|1870.07|1862.77|1869.49|1862.19|21
1733038080000|2024-12-01 07:28:00|1869.55|1862.25|1869.68|1862.38|1869.7|1862.4|1869.21|1861.91|29
1733038090000|2024-12-01 07:28:10|1869.55|1862.25|1869.39|1862.09|1869.65|1862.35|1869.1|1861.8|28
1733038100000|2024-12-01 07:28:20|1869.35|1862.05|1869.22|1861.92|1869.39|1862.09|1869.22|1861.92|26
1733038110000|2024-12-01 07:28:30|1869.24|1861.94|1869.53|1862.23|1869.53|1862.23|1869.22|1861.92|30
1733038120000|2024-12-01 07:28:40|1869.83|1862.53|1870.27|1862.97|1870.27|1862.97|1869.83|1862.53|22
1733038130000|2024-12-01 07:28:50|1869.71|1862.41|1870.08|1862.78|1870.08|1862.78|1869.43|1862.13|23
1733038140000|2024-12-01 07:29:00|1870.09|1862.79|1870.24|1862.94|1870.35|1863.05|1870.09|1862.79|20
1733038150000|2024-12-01 07:29:10|1870.05|1862.75|1870.13|1862.83|1870.24|1862.94|1869.82|1862.52|26
1733038160000|2024-12-01 07:29:20|1870.12|1862.82|1869.75|1862.45|1870.12|1862.82|1869.55|1862.25|24
1733038170000|2024-12-01 07:29:30|1869.74|1862.44|1870.28|1862.98|1870.51|1863.21|1869.71|1862.41|21
1733038180000|2024-12-01 07:29:40|1870.44|1863.14|1870.36|1863.06|1871.07|1863.77|1870.32|1863.02|26
1733038190000|2024-12-01 07:29:50|1870.35|1863.05|1870.31|1863.01|1870.52|1863.22|1870.12|1862.82|18
1733038200000|2024-12-01 07:30:00|1870.3|1863|1870.69|1863.39|1870.72|1863.42|1870.28|1862.98|22
1733038210000|2024-12-01 07:30:10|1870.7|1863.4|1872.27|1864.97|1872.27|1864.97|1870.68|1863.38|21
1733038220000|2024-12-01 07:30:20|1872.28|1864.98|1872.91|1865.61|1872.91|1865.61|1872.28|1864.98|8
1733038230000|2024-12-01 07:30:30|1872.9|1865.6|1872.99|1865.69|1873.13|1865.83|1872.75|1865.45|16
1733038240000|2024-12-01 07:30:40|1873|1865.7|1873.11|1865.81|1873.17|1865.87|1873|1865.7|8
1733038250000|2024-12-01 07:30:50|1872.7|1865.4|1872.42|1865.12|1872.7|1865.4|1872.42|1865.12|9
1733038260000|2024-12-01 07:31:00|1872.48|1865.18|1871.84|1864.54|1872.53|1865.23|1871.84|1864.54|22
1733038270000|2024-12-01 07:31:10|1871.86|1864.56|1871.48|1864.18|1872.55|1865.25|1871.46|1864.16|25
1733038280000|2024-12-01 07:31:20|1871.5|1864.2|1871.04|1863.74|1871.59|1864.29|1871.04|1863.74|13
1733038290000|2024-12-01 07:31:30|1871.08|1863.78|1871.29|1863.99|1871.29|1863.99|1870.46|1863.16|28
1733038300000|2024-12-01 07:31:40|1871.33|1864.03|1871.04|1863.74|1871.41|1864.11|1870.69|1863.39|12
1733038310000|2024-12-01 07:31:50|1870.7|1863.4|1870.38|1863.08|1871.11|1863.81|1870.38|1863.08|29
1733038320000|2024-12-01 07:32:00|1870.39|1863.09|1871.07|1863.77|1871.17|1863.87|1870.39|1863.09|30
1733038330000|2024-12-01 07:32:10|1871.08|1863.78|1870.89|1863.59|1871.12|1863.82|1870.66|1863.36|25
1733038340000|2024-12-01 07:32:20|1870.69|1863.39|1869.27|1861.97|1871.05|1863.75|1869.27|1861.97|32
1733038350000|2024-12-01 07:32:30|1869.26|1861.96|1868.77|1861.47|1869.26|1861.96|1868.72|1861.42|14
1733038360000|2024-12-01 07:32:40|1869.09|1861.79|1869.52|1862.22|1869.83|1862.53|1869.09|1861.79|13
1733038370000|2024-12-01 07:32:50|1869.28|1861.98|1869.86|1862.56|1869.86|1862.56|1869.1|1861.8|20
1733038380000|2024-12-01 07:33:00|1869.89|1862.59|1871.27|1863.97|1871.27|1863.97|1869.89|1862.59|21
1733038390000|2024-12-01 07:33:10|1871.41|1864.11|1869.89|1862.59|1871.53|1864.23|1869.89|1862.59|21
1733038400000|2024-12-01 07:33:20|1869.54|1862.24|1869.44|1862.14|1869.66|1862.36|1869.04|1861.74|31
1733038410000|2024-12-01 07:33:30|1869.42|1862.12|1869.64|1862.34|1869.85|1862.55|1869.42|1862.12|19
1733038420000|2024-12-01 07:33:40|1869.56|1862.26|1869.58|1862.28|1869.86|1862.56|1869.52|1862.22|24
1733038430000|2024-12-01 07:33:50|1869.55|1862.25|1868.91|1861.61|1869.55|1862.25|1868.7|1861.4|28
1733038440000|2024-12-01 07:34:00|1869.04|1861.74|1869.48|1862.18|1869.51|1862.21|1868.91|1861.61|33
1733038450000|2024-12-01 07:34:10|1869.42|1862.12|1869.48|1862.18|1869.51|1862.21|1868.59|1861.29|28
1733038460000|2024-12-01 07:34:20|1869.5|1862.2|1867.83|1860.53|1869.5|1862.2|1867.73|1860.43|35
1733038470000|2024-12-01 07:34:30|1867.87|1860.57|1866.37|1859.07|1867.87|1860.57|1866.36|1859.06|26
1733038480000|2024-12-01 07:34:40|1866.36|1859.06|1866.57|1859.27|1866.66|1859.36|1866.32|1859.02|13
1733038490000|2024-12-01 07:34:50|1866.66|1859.36|1867.36|1860.06|1867.41|1860.11|1866.5|1859.2|21
1733038500000|2024-12-01 07:35:00|1867.32|1860.02|1867.48|1860.18|1868.07|1860.77|1867.28|1859.98|24
1733038510000|2024-12-01 07:35:10|1867.46|1860.16|1868.11|1860.81|1868.11|1860.81|1867.41|1860.11|19
1733038520000|2024-12-01 07:35:20|1868.07|1860.77|1868.52|1861.22|1868.55|1861.25|1868.07|1860.77|20
1733038530000|2024-12-01 07:35:30|1868.55|1861.25|1869.38|1862.08|1869.4|1862.1|1868.48|1861.18|16
1733038540000|2024-12-01 07:35:40|1869.37|1862.07|1868.55|1861.25|1869.37|1862.07|1868.36|1861.06|20
1733038550000|2024-12-01 07:35:50|1868.52|1861.22|1868.52|1861.22|1868.87|1861.57|1868.33|1861.03|34
1733038560000|2024-12-01 07:36:00|1868.51|1861.21|1868.85|1861.55|1868.98|1861.68|1868.51|1861.21|14
1733038570000|2024-12-01 07:36:10|1868.75|1861.45|1869.32|1862.02|1869.37|1862.07|1868.36|1861.06|24
1733038580000|2024-12-01 07:36:20|1869.29|1861.99|1869.47|1862.17|1869.81|1862.51|1869.16|1861.86|23
1733038590000|2024-12-01 07:36:30|1869.62|1862.32|1869.41|1862.11|1869.88|1862.58|1869.25|1861.95|28
1733038600000|2024-12-01 07:36:40|1869.45|1862.15|1869.46|1862.16|1869.62|1862.32|1869.41|1862.11|16
1733038610000|2024-12-01 07:36:50|1869.48|1862.18|1869.41|1862.11|1869.56|1862.26|1869.41|1862.11|12
1733038620000|2024-12-01 07:37:00|1869.18|1861.88|1868.28|1860.98|1869.18|1861.88|1868.14|1860.84|23
1733038630000|2024-12-01 07:37:10|1868.35|1861.05|1868.18|1860.88|1868.35|1861.05|1868.15|1860.85|12
1733038640000|2024-12-01 07:37:20|1868.11|1860.81|1868.13|1860.83|1868.13|1860.83|1868.1|1860.8|5
1733038650000|2024-12-01 07:37:30|1868.11|1860.81|1868.51|1861.21|1868.54|1861.24|1868.11|1860.81|9
1733038660000|2024-12-01 07:37:40|1868.47|1861.17|1868.54|1861.24|1868.61|1861.31|1868.47|1861.17|9
1733038670000|2024-12-01 07:37:50|1868.52|1861.22|1868.51|1861.21|1868.55|1861.25|1868.51|1861.21|3
1733038680000|2024-12-01 07:38:00|1868.47|1861.17|1868.86|1861.56|1869.16|1861.86|1868.46|1861.16|15
1733038690000|2024-12-01 07:38:10|1868.73|1861.43|1869.04|1861.74|1869.34|1862.04|1868.43|1861.13|18
1733038700000|2024-12-01 07:38:20|1869.02|1861.72|1868.46|1861.16|1869.02|1861.72|1868.46|1861.16|11
1733038710000|2024-12-01 07:38:30|1868.51|1861.21|1868.48|1861.18|1868.52|1861.22|1868.48|1861.18|8
1733038720000|2024-12-01 07:38:40|1868.5|1861.2|1868.95|1861.65|1868.95|1861.65|1868.5|1861.2|11
1733038730000|2024-12-01 07:38:50|1868.94|1861.64|1869.43|1862.13|1869.54|1862.24|1868.94|1861.64|8
1733038740000|2024-12-01 07:39:00|1869.53|1862.23|1870.33|1863.03|1870.44|1863.14|1869.53|1862.23|15
1733038750000|2024-12-01 07:39:10|1870.38|1863.08|1869.83|1862.53|1870.44|1863.14|1869.62|1862.32|4
1733038760000|2024-12-01 07:39:20|1869.79|1862.49|1869.8|1862.5|1869.8|1862.5|1869.79|1862.49|2
1733038770000|2024-12-01 07:39:30|1869.84|1862.54|1868.44|1861.14|1869.84|1862.54|1868.43|1861.13|17
1733038780000|2024-12-01 07:39:40|1868.4|1861.1|1867.39|1860.09|1868.42|1861.12|1867.37|1860.07|12
1733038790000|2024-12-01 07:39:50|1867.37|1860.07|1867.58|1860.28|1867.58|1860.28|1866.93|1859.63|16
1733038800000|2024-12-01 07:40:00|1867.65|1860.35|1868.36|1861.06|1868.36|1861.06|1867.65|1860.35|11
1733038810000|2024-12-01 07:40:10|1868.45|1861.15|1868.6|1861.3|1868.64|1861.34|1868.45|1861.15|4
1733038820000|2024-12-01 07:40:20|1868.64|1861.34|1868.64|1861.34|1868.64|1861.34|1868.64|1861.34|1
1733038830000|2024-12-01 07:40:30|1868.42|1861.12|1868.67|1861.37|1868.67|1861.37|1868.42|1861.12|23
1733038840000|2024-12-01 07:40:40|1868.4|1861.1|1868.47|1861.17|1868.47|1861.17|1868.4|1861.1|2
1733038850000|2024-12-01 07:40:50|1868.12|1860.82|1867.79|1860.49|1868.12|1860.82|1867.79|1860.49|6
1733038860000|2024-12-01 07:41:00|1867.83|1860.53|1868.37|1861.07|1868.39|1861.09|1867.82|1860.52|24
1733038870000|2024-12-01 07:41:10|1868.39|1861.09|1869.03|1861.73|1869.03|1861.73|1868.37|1861.07|24
1733038880000|2024-12-01 07:41:20|1868.99|1861.69|1868.91|1861.61|1868.99|1861.69|1868.87|1861.57|12
1733038890000|2024-12-01 07:41:30|1868.88|1861.58|1868.48|1861.18|1869.37|1862.07|1868.42|1861.12|16
1733038900000|2024-12-01 07:41:40|1868.46|1861.16|1868.87|1861.57|1869.03|1861.73|1868.39|1861.09|22
1733038910000|2024-12-01 07:41:50|1868.82|1861.52|1868.89|1861.59|1868.89|1861.59|1868.48|1861.18|24
1733038920000|2024-12-01 07:42:00|1868.86|1861.56|1868.48|1861.18|1868.89|1861.59|1868.41|1861.11|22
1733038930000|2024-12-01 07:42:10|1868.47|1861.17|1868.47|1861.17|1868.59|1861.29|1868.47|1861.17|15
1733038940000|2024-12-01 07:42:20|1868.4|1861.1|1868.46|1861.16|1868.46|1861.16|1868.4|1861.1|11
1733038950000|2024-12-01 07:42:30|1868.44|1861.14|1868.37|1861.07|1868.57|1861.27|1867.84|1860.54|18
1733038960000|2024-12-01 07:42:40|1868.4|1861.1|1868.88|1861.58|1869.01|1861.71|1868.37|1861.07|22
1733038970000|2024-12-01 07:42:50|1868.87|1861.57|1868.48|1861.18|1868.87|1861.57|1868.48|1861.18|22
1733038980000|2024-12-01 07:43:00|1868.43|1861.13|1868.5|1861.2|1868.54|1861.24|1868.36|1861.06|25
1733038990000|2024-12-01 07:43:10|1868.51|1861.21|1868.62|1861.32|1868.89|1861.59|1868.41|1861.11|31
1733039000000|2024-12-01 07:43:20|1868.59|1861.29|1868.47|1861.17|1868.59|1861.29|1868.37|1861.07|16
1733039010000|2024-12-01 07:43:30|1868.45|1861.15|1868.94|1861.64|1869.1|1861.8|1868.36|1861.06|23
1733039020000|2024-12-01 07:43:40|1868.99|1861.69|1868.98|1861.68|1869.02|1861.72|1868.93|1861.63|13
1733039030000|2024-12-01 07:43:50|1868.94|1861.64|1868.94|1861.64|1869.02|1861.72|1868.94|1861.64|16
1733039040000|2024-12-01 07:44:00|1868.98|1861.68|1869.54|1862.24|1869.55|1862.25|1868.85|1861.55|20
1733039050000|2024-12-01 07:44:10|1869.46|1862.16|1869.73|1862.43|1869.91|1862.61|1869.46|1862.16|18
1733039060000|2024-12-01 07:44:20|1869.72|1862.42|1869.47|1862.17|1869.72|1862.42|1869.38|1862.08|8
1733039070000|2024-12-01 07:44:30|1869.53|1862.23|1869.54|1862.24|1869.54|1862.24|1869.35|1862.05|22
1733039080000|2024-12-01 07:44:40|1869.51|1862.21|1869.54|1862.24|1869.54|1862.24|1869.48|1862.18|19
1733039090000|2024-12-01 07:44:50|1869.51|1862.21|1869.49|1862.19|1869.97|1862.67|1869.34|1862.04|27
1733039100000|2024-12-01 07:45:00|1869.46|1862.16|1868.54|1861.24|1869.54|1862.24|1868.54|1861.24|21
1733039110000|2024-12-01 07:45:10|1868.39|1861.09|1868.72|1861.42|1869.11|1861.81|1868.39|1861.09|28
1733039120000|2024-12-01 07:45:20|1868.75|1861.45|1868.89|1861.59|1868.89|1861.59|1868.36|1861.06|17
1733039130000|2024-12-01 07:45:30|1868.86|1861.56|1868.87|1861.57|1869.42|1862.12|1868.86|1861.56|14
1733039140000|2024-12-01 07:45:40|1868.84|1861.54|1868.93|1861.63|1869.03|1861.73|1868.36|1861.06|25
1733039150000|2024-12-01 07:45:50|1868.94|1861.64|1868.9|1861.6|1868.94|1861.64|1868.87|1861.57|14
1733039160000|2024-12-01 07:46:00|1868.87|1861.57|1869.34|1862.04|1869.46|1862.16|1868.87|1861.57|18
1733039170000|2024-12-01 07:46:10|1869.43|1862.13|1869.41|1862.11|1869.46|1862.16|1869.03|1861.73|23
1733039180000|2024-12-01 07:46:20|1869.39|1862.09|1869.23|1861.93|1869.44|1862.14|1868.93|1861.63|22
1733039190000|2024-12-01 07:46:30|1869.19|1861.89|1869|1861.7|1869.23|1861.93|1868.89|1861.59|16
1733039200000|2024-12-01 07:46:40|1868.93|1861.63|1868.64|1861.34|1868.95|1861.65|1868.61|1861.31|13
1733039210000|2024-12-01 07:46:50|1868.63|1861.33|1868.72|1861.42|1868.89|1861.59|1868.63|1861.33|12
1733039220000|2024-12-01 07:47:00|1868.82|1861.52|1868.46|1861.16|1868.82|1861.52|1868.27|1860.97|28
1733039230000|2024-12-01 07:47:10|1868.37|1861.07|1869.26|1861.96|1869.43|1862.13|1868.33|1861.03|28
1733039240000|2024-12-01 07:47:20|1868.95|1861.65|1868.47|1861.17|1868.95|1861.65|1868.46|1861.16|8
1733039250000|2024-12-01 07:47:30|1868.42|1861.12|1868.4|1861.1|1868.46|1861.16|1868.05|1860.75|18
1733039260000|2024-12-01 07:47:40|1868.43|1861.13|1868.41|1861.11|1868.48|1861.18|1868.4|1861.1|14
1733039270000|2024-12-01 07:47:50|1868.43|1861.13|1868.91|1861.61|1868.94|1861.64|1868.41|1861.11|18
1733039280000|2024-12-01 07:48:00|1868.94|1861.64|1869.42|1862.12|1869.51|1862.21|1868.91|1861.61|22
1733039290000|2024-12-01 07:48:10|1869.51|1862.21|1870.99|1863.69|1870.99|1863.69|1869.39|1862.09|27
1733039300000|2024-12-01 07:48:20|1871.02|1863.72|1872.88|1865.58|1872.89|1865.59|1871.02|1863.72|15
1733039310000|2024-12-01 07:48:30|1872.87|1865.57|1871.86|1864.56|1872.87|1865.57|1871.73|1864.43|17
1733039320000|2024-12-01 07:48:40|1871.89|1864.59|1870.84|1863.54|1871.89|1864.59|1870.84|1863.54|16
1733039330000|2024-12-01 07:48:50|1870.85|1863.55|1871.5|1864.2|1871.5|1864.2|1870.84|1863.54|22
1733039340000|2024-12-01 07:49:00|1871.45|1864.15|1871.45|1864.15|1871.52|1864.22|1871.28|1863.98|15
1733039350000|2024-12-01 07:49:10|1871.44|1864.14|1871.14|1863.84|1871.87|1864.57|1871.14|1863.84|28
1733039360000|2024-12-01 07:49:20|1871.13|1863.83|1870.91|1863.61|1871.26|1863.96|1870.73|1863.43|19
1733039370000|2024-12-01 07:49:30|1870.98|1863.68|1870.84|1863.54|1870.98|1863.68|1870.67|1863.37|24
1733039380000|2024-12-01 07:49:40|1870.74|1863.44|1870.86|1863.56|1870.86|1863.56|1870.34|1863.04|26
1733039390000|2024-12-01 07:49:50|1870.78|1863.48|1870.33|1863.03|1870.85|1863.55|1870.33|1863.03|25
1733039400000|2024-12-01 07:50:00|1870.49|1863.19|1870.82|1863.52|1870.85|1863.55|1870.37|1863.07|21
1733039410000|2024-12-01 07:50:10|1870.72|1863.42|1871.43|1864.13|1871.51|1864.21|1870.7|1863.4|16
1733039420000|2024-12-01 07:50:20|1871.51|1864.21|1870.9|1863.6|1871.51|1864.21|1870.9|1863.6|19
1733039430000|2024-12-01 07:50:30|1870.98|1863.68|1870.82|1863.52|1870.98|1863.68|1870.64|1863.34|15
1733039440000|2024-12-01 07:50:40|1870.73|1863.43|1870.72|1863.42|1870.82|1863.52|1870.67|1863.37|18
1733039450000|2024-12-01 07:50:50|1870.71|1863.41|1870.32|1863.02|1870.72|1863.42|1870.32|1863.02|21
1733039460000|2024-12-01 07:51:00|1870.56|1863.26|1871.44|1864.14|1871.51|1864.21|1870.42|1863.12|29
1733039470000|2024-12-01 07:51:10|1871.38|1864.08|1870.93|1863.63|1871.39|1864.09|1870.86|1863.56|20
1733039480000|2024-12-01 07:51:20|1870.92|1863.62|1871.65|1864.35|1871.65|1864.35|1870.92|1863.62|20
1733039490000|2024-12-01 07:51:30|1871.61|1864.31|1871.73|1864.43|1871.74|1864.44|1871.61|1864.31|7
1733039500000|2024-12-01 07:51:40|1871.74|1864.44|1871.42|1864.12|1871.74|1864.44|1871.42|1864.12|11
1733039510000|2024-12-01 07:51:50|1871.44|1864.14|1871.5|1864.2|1871.53|1864.23|1870.84|1863.54|19
1733039520000|2024-12-01 07:52:00|1871.48|1864.18|1870.99|1863.69|1871.52|1864.22|1870.99|1863.69|24
1733039530000|2024-12-01 07:52:10|1870.97|1863.67|1871.4|1864.1|1871.54|1864.24|1870.73|1863.43|15
1733039540000|2024-12-01 07:52:20|1871.42|1864.12|1871.11|1863.81|1871.47|1864.17|1871.11|1863.81|13
1733039550000|2024-12-01 07:52:30|1871.08|1863.78|1870.72|1863.42|1871.08|1863.78|1870.68|1863.38|15
1733039560000|2024-12-01 07:52:40|1870.73|1863.43|1871.27|1863.97|1871.41|1864.11|1870.72|1863.42|26
1733039570000|2024-12-01 07:52:50|1871.26|1863.96|1871.11|1863.81|1871.26|1863.96|1871.11|1863.81|4
1733039580000|2024-12-01 07:53:00|1871.09|1863.79|1870.85|1863.55|1871.12|1863.82|1870.51|1863.21|19
1733039590000|2024-12-01 07:53:10|1870.86|1863.56|1871.7|1864.4|1871.71|1864.41|1870.85|1863.55|22
1733039600000|2024-12-01 07:53:20|1871.65|1864.35|1871.61|1864.31|1871.72|1864.42|1871.36|1864.06|17
1733039610000|2024-12-01 07:53:30|1871.55|1864.25|1871.58|1864.28|1871.61|1864.31|1871.55|1864.25|10
1733039620000|2024-12-01 07:53:40|1871.61|1864.31|1871.45|1864.15|1871.63|1864.33|1871.25|1863.95|22
1733039630000|2024-12-01 07:53:50|1871.42|1864.12|1871.82|1864.52|1871.89|1864.59|1871.42|1864.12|29
1733039640000|2024-12-01 07:54:00|1871.85|1864.55|1870.48|1863.18|1871.85|1864.55|1870.39|1863.09|28
1733039650000|2024-12-01 07:54:10|1870.5|1863.2|1870.44|1863.14|1870.52|1863.22|1870.12|1862.82|22
1733039660000|2024-12-01 07:54:20|1870.51|1863.21|1870.48|1863.18|1870.7|1863.4|1870.42|1863.12|28
1733039670000|2024-12-01 07:54:30|1870.42|1863.12|1870.24|1862.94|1870.5|1863.2|1870.24|1862.94|13
1733039680000|2024-12-01 07:54:40|1870.25|1862.95|1870.11|1862.81|1870.25|1862.95|1870.11|1862.81|6
1733039690000|2024-12-01 07:54:50|1869.88|1862.58|1869.56|1862.26|1869.88|1862.58|1869.17|1861.87|12
1733039700000|2024-12-01 07:55:00|1869.39|1862.09|1868.53|1861.23|1869.42|1862.12|1868.34|1861.04|20
1733039710000|2024-12-01 07:55:10|1868.72|1861.42|1868.49|1861.19|1868.72|1861.42|1868.06|1860.76|14
1733039720000|2024-12-01 07:55:20|1868.48|1861.18|1868.43|1861.13|1868.48|1861.18|1868.25|1860.95|14
1733039730000|2024-12-01 07:55:30|1868.52|1861.22|1869.53|1862.23|1869.53|1862.23|1868.46|1861.16|17
1733039740000|2024-12-01 07:55:40|1869.5|1862.2|1868.7|1861.4|1869.5|1862.2|1868.67|1861.37|11
1733039750000|2024-12-01 07:55:50|1868.71|1861.41|1869.02|1861.72|1869.02|1861.72|1868.71|1861.41|6
1733039760000|2024-12-01 07:56:00|1868.72|1861.42|1869.46|1862.16|1869.46|1862.16|1868.7|1861.4|9
1733039770000|2024-12-01 07:56:10|1869.45|1862.15|1869.32|1862.02|1869.45|1862.15|1869.01|1861.71|6
1733039780000|2024-12-01 07:56:20|1869.12|1861.82|1868.87|1861.57|1869.12|1861.82|1868.67|1861.37|12
1733039790000|2024-12-01 07:56:30|1868.86|1861.56|1869.49|1862.19|1869.49|1862.19|1868.86|1861.56|9
1733039800000|2024-12-01 07:56:40|1869.51|1862.21|1869.64|1862.34|1869.89|1862.59|1869.45|1862.15|13
1733039810000|2024-12-01 07:56:50|1869.46|1862.16|1869.4|1862.1|1869.49|1862.19|1869.25|1861.95|13
1733039820000|2024-12-01 07:57:00|1869.41|1862.11|1869.32|1862.02|1869.45|1862.15|1869.15|1861.85|5
1733039830000|2024-12-01 07:57:10|1869.4|1862.1|1868.97|1861.67|1869.4|1862.1|1868.92|1861.62|5
1733039840000|2024-12-01 07:57:20|1868.9|1861.6|1868.89|1861.59|1868.9|1861.6|1868.88|1861.58|8
1733039850000|2024-12-01 07:57:30|1868.85|1861.55|1869.02|1861.72|1869.32|1862.02|1868.85|1861.55|4
1733039860000|2024-12-01 07:57:40|1869.32|1862.02|1869.42|1862.12|1869.61|1862.31|1869.32|1862.02|16
1733039870000|2024-12-01 07:57:50|1869.4|1862.1|1868.36|1861.06|1869.4|1862.1|1868.36|1861.06|10
1733039880000|2024-12-01 07:58:00|1868.94|1861.64|1868.67|1861.37|1868.94|1861.64|1868.67|1861.37|4
1733039890000|2024-12-01 07:58:10|1868.72|1861.42|1868.71|1861.41|1868.72|1861.42|1868.71|1861.41|6
1733039900000|2024-12-01 07:58:20|1868.67|1861.37|1868.72|1861.42|1868.83|1861.53|1868.61|1861.31|7
1733039910000|2024-12-01 07:58:30|1868.73|1861.43|1869.45|1862.15|1869.72|1862.42|1868.73|1861.43|13
1733039920000|2024-12-01 07:58:40|1869.37|1862.07|1869.7|1862.4|1869.72|1862.42|1869.37|1862.07|5
1733039930000|2024-12-01 07:58:50|1869.8|1862.5|1869.88|1862.58|1869.89|1862.59|1869.8|1862.5|8
1733039940000|2024-12-01 07:59:00|1869.87|1862.57|1869.7|1862.4|1869.87|1862.57|1869.58|1862.28|9
1733039950000|2024-12-01 07:59:10|1869.83|1862.53|1869.89|1862.59|1869.89|1862.59|1869.7|1862.4|6
1733039960000|2024-12-01 07:59:20|1870.02|1862.72|1870.42|1863.12|1870.42|1863.12|1870.02|1862.72|7
1733039970000|2024-12-01 07:59:30|1870.38|1863.08|1870.43|1863.13|1870.43|1863.13|1870.38|1863.08|2
1733039980000|2024-12-01 07:59:40|1870.42|1863.12|1870.88|1863.58|1870.93|1863.63|1870.42|1863.12|17
1733039990000|2024-12-01 07:59:50|1870.92|1863.62|1870.85|1863.55|1871.02|1863.72|1870.83|1863.53|11
1733040000000|2024-12-01 08:00:00|1870.72|1863.42|1870.09|1862.79|1870.72|1863.42|1869.88|1862.58|11
1733040010000|2024-12-01 08:00:10|1870.1|1862.8|1869.12|1861.82|1870.47|1863.17|1869.05|1861.75|18
1733040020000|2024-12-01 08:00:20|1868.91|1861.61|1869.37|1862.07|1869.48|1862.18|1868.18|1860.88|25
1733040030000|2024-12-01 08:00:30|1869.57|1862.27|1870.41|1863.11|1870.66|1863.36|1869.57|1862.27|34
1733040040000|2024-12-01 08:00:40|1870.28|1862.98|1870.89|1863.59|1870.89|1863.59|1870.27|1862.97|21
1733040050000|2024-12-01 08:00:50|1871.06|1863.76|1870.74|1863.44|1871.4|1864.1|1870.72|1863.42|25
1733040060000|2024-12-01 08:01:00|1870.4|1863.1|1870.23|1862.93|1870.81|1863.51|1869.49|1862.19|34
1733040070000|2024-12-01 08:01:10|1870.24|1862.94|1868.58|1861.28|1870.27|1862.97|1868.48|1861.18|31
1733040080000|2024-12-01 08:01:20|1868.57|1861.27|1868.82|1861.52|1868.82|1861.52|1868.22|1860.92|24
1733040090000|2024-12-01 08:01:30|1868.7|1861.4|1868.72|1861.42|1868.72|1861.42|1867.7|1860.4|36
1733040100000|2024-12-01 08:01:40|1868.69|1861.39|1869.47|1862.17|1869.68|1862.38|1868.69|1861.39|30
1733040110000|2024-12-01 08:01:50|1869.48|1862.18|1870.24|1862.94|1870.48|1863.18|1869.48|1862.18|21
1733040120000|2024-12-01 08:02:00|1870.22|1862.92|1869.04|1861.74|1870.22|1862.92|1868.77|1861.47|26
1733040130000|2024-12-01 08:02:10|1869.22|1861.92|1869.03|1861.73|1869.61|1862.31|1868.8|1861.5|27
1733040140000|2024-12-01 08:02:20|1869.06|1861.76|1868.64|1861.34|1869.06|1861.76|1868.4|1861.1|21
1733040150000|2024-12-01 08:02:30|1868.67|1861.37|1868.41|1861.11|1868.69|1861.39|1867.32|1860.02|29
1733040160000|2024-12-01 08:02:40|1868.42|1861.12|1868.32|1861.02|1868.58|1861.28|1868.25|1860.95|34
1733040170000|2024-12-01 08:02:50|1868.05|1860.75|1867.41|1860.11|1868.4|1861.1|1867.36|1860.06|31
1733040180000|2024-12-01 08:03:00|1867.44|1860.14|1866.22|1858.92|1867.44|1860.14|1866.22|1858.92|32
1733040190000|2024-12-01 08:03:10|1866.53|1859.23|1866.81|1859.51|1867.04|1859.74|1866.45|1859.15|30
1733040200000|2024-12-01 08:03:20|1866.79|1859.49|1866.32|1859.02|1867.57|1860.27|1866.32|1859.02|28
1733040210000|2024-12-01 08:03:30|1866.27|1858.97|1866.67|1859.37|1866.87|1859.57|1865.86|1858.56|28
1733040220000|2024-12-01 08:03:40|1866.82|1859.52|1866.83|1859.53|1866.85|1859.55|1866.67|1859.37|14
1733040230000|2024-12-01 08:03:50|1866.86|1859.56|1869.38|1862.08|1869.38|1862.08|1866.86|1859.56|27
1733040240000|2024-12-01 08:04:00|1869.41|1862.11|1869.67|1862.37|1870.59|1863.29|1869.41|1862.11|34
1733040250000|2024-12-01 08:04:10|1869.7|1862.4|1869.91|1862.61|1870.52|1863.22|1869.67|1862.37|32
1733040260000|2024-12-01 08:04:20|1869.99|1862.69|1869.52|1862.22|1870.03|1862.73|1869.41|1862.11|31
1733040270000|2024-12-01 08:04:30|1869.66|1862.36|1871.55|1864.25|1871.58|1864.28|1869.64|1862.34|35
1733040280000|2024-12-01 08:04:40|1871.62|1864.32|1872.46|1865.16|1872.49|1865.19|1871.58|1864.28|29
1733040290000|2024-12-01 08:04:50|1872.48|1865.18|1871.23|1863.93|1872.48|1865.18|1871.23|1863.93|32
1733040300000|2024-12-01 08:05:00|1870.9|1863.6|1872.42|1865.12|1872.42|1865.12|1870.9|1863.6|22
1733040310000|2024-12-01 08:05:10|1872.46|1865.16|1872.83|1865.53|1872.89|1865.59|1872.46|1865.16|20
1733040320000|2024-12-01 08:05:20|1872.86|1865.56|1873.9|1866.6|1874|1866.7|1872.73|1865.43|25
1733040330000|2024-12-01 08:05:30|1874.02|1866.72|1874.27|1866.97|1874.34|1867.04|1874.01|1866.71|13
1733040340000|2024-12-01 08:05:40|1874.26|1866.96|1873.57|1866.27|1874.26|1866.96|1873.47|1866.17|18
1733040350000|2024-12-01 08:05:50|1873.59|1866.29|1873.5|1866.2|1873.59|1866.29|1873.09|1865.79|17
1733040360000|2024-12-01 08:06:00|1873.44|1866.14|1874.26|1866.96|1874.26|1866.96|1873.41|1866.11|24
1733040370000|2024-12-01 08:06:10|1874.25|1866.95|1875.18|1867.88|1875.18|1867.88|1874.25|1866.95|15
1733040380000|2024-12-01 08:06:20|1875.27|1867.97|1876.05|1868.75|1876.05|1868.75|1874.3|1867|20
1733040390000|2024-12-01 08:06:30|1876.13|1868.83|1876.12|1868.82|1877|1869.7|1876.12|1868.82|16
1733040400000|2024-12-01 08:06:40|1876.14|1868.84|1876.49|1869.19|1876.72|1869.42|1876.09|1868.79|14
1733040410000|2024-12-01 08:06:50|1876.56|1869.26|1876.73|1869.43|1877.04|1869.74|1876.53|1869.23|26
1733040420000|2024-12-01 08:07:00|1876.74|1869.44|1875.63|1868.33|1877.07|1869.77|1875.01|1867.71|21
1733040430000|2024-12-01 08:07:10|1875.79|1868.49|1876.71|1869.41|1876.72|1869.42|1875.71|1868.41|25
1733040440000|2024-12-01 08:07:20|1876.65|1869.35|1876.08|1868.78|1876.65|1869.35|1875.71|1868.41|20
1733040450000|2024-12-01 08:07:30|1876.1|1868.8|1878.65|1871.35|1878.69|1871.39|1876.1|1868.8|24
1733040460000|2024-12-01 08:07:40|1878.49|1871.19|1876.12|1868.82|1878.49|1871.19|1876.12|1868.82|17
1733040470000|2024-12-01 08:07:50|1876.13|1868.83|1876.04|1868.74|1876.13|1868.83|1874.76|1867.46|29
1733040480000|2024-12-01 08:08:00|1876.03|1868.73|1875.04|1867.74|1876.03|1868.73|1875.02|1867.72|30
1733040490000|2024-12-01 08:08:10|1875.06|1867.76|1875.57|1868.27|1876.09|1868.79|1875.06|1867.76|30
1733040500000|2024-12-01 08:08:20|1875.59|1868.29|1874.7|1867.4|1875.65|1868.35|1874.67|1867.37|32
1733040510000|2024-12-01 08:08:30|1874.72|1867.42|1874.85|1867.55|1875.03|1867.73|1873.85|1866.55|29
1733040520000|2024-12-01 08:08:40|1874.81|1867.51|1872.67|1865.37|1874.81|1867.51|1872.67|1865.37|18
1733040530000|2024-12-01 08:08:50|1872.66|1865.36|1871.73|1864.43|1872.66|1865.36|1871.7|1864.4|12
1733040540000|2024-12-01 08:09:00|1871.72|1864.42|1871.84|1864.54|1872.13|1864.83|1871.69|1864.39|26
1733040550000|2024-12-01 08:09:10|1871.85|1864.55|1871.75|1864.45|1872.12|1864.82|1871.66|1864.36|26
1733040560000|2024-12-01 08:09:20|1871.66|1864.36|1870.2|1862.9|1871.67|1864.37|1870.2|1862.9|17
1733040570000|2024-12-01 08:09:30|1870.66|1863.36|1870.84|1863.54|1870.84|1863.54|1870.62|1863.32|8
1733040580000|2024-12-01 08:09:40|1871.03|1863.73|1870.6|1863.3|1871.09|1863.79|1870.05|1862.75|18
1733040590000|2024-12-01 08:09:50|1870.58|1863.28|1870.69|1863.39|1870.84|1863.54|1870.47|1863.17|14
1733040600000|2024-12-01 08:10:00|1870.54|1863.24|1870.71|1863.41|1870.83|1863.53|1870.53|1863.23|9
1733040610000|2024-12-01 08:10:10|1870.68|1863.38|1870.73|1863.43|1871.72|1864.42|1870.6|1863.3|32
1733040620000|2024-12-01 08:10:20|1870.86|1863.56|1871.95|1864.65|1871.95|1864.65|1870.82|1863.52|23
1733040630000|2024-12-01 08:10:30|1871.85|1864.55|1872.58|1865.28|1872.86|1865.56|1871.84|1864.54|30
1733040640000|2024-12-01 08:10:40|1872.57|1865.27|1872.12|1864.82|1872.7|1865.4|1871.84|1864.54|24
1733040650000|2024-12-01 08:10:50|1872.55|1865.25|1872.84|1865.54|1873.1|1865.8|1872.51|1865.21|21
1733040660000|2024-12-01 08:11:00|1872.81|1865.51|1873.09|1865.79|1873.14|1865.84|1872.7|1865.4|31
1733040670000|2024-12-01 08:11:10|1873.06|1865.76|1873.02|1865.72|1873.09|1865.79|1872.73|1865.43|25
1733040680000|2024-12-01 08:11:20|1873.07|1865.77|1874.02|1866.72|1874.09|1866.79|1872.73|1865.43|23
1733040690000|2024-12-01 08:11:30|1874.08|1866.78|1873.85|1866.55|1874.08|1866.78|1873.46|1866.16|34
1733040700000|2024-12-01 08:11:40|1873.84|1866.54|1873.84|1866.54|1874.02|1866.72|1873.09|1865.79|28
1733040710000|2024-12-01 08:11:50|1873.85|1866.55|1874.08|1866.78|1874.1|1866.8|1873.69|1866.39|24
1733040720000|2024-12-01 08:12:00|1874.09|1866.79|1876.7|1869.4|1876.7|1869.4|1874.09|1866.79|27
1733040730000|2024-12-01 08:12:10|1876.59|1869.29|1875.95|1868.65|1876.59|1869.29|1875.92|1868.62|30
1733040740000|2024-12-01 08:12:20|1876.04|1868.74|1875.69|1868.39|1876.06|1868.76|1875.43|1868.13|29
1733040750000|2024-12-01 08:12:30|1875.59|1868.29|1875.43|1868.13|1875.7|1868.4|1875.43|1868.13|27
1733040760000|2024-12-01 08:12:40|1875.49|1868.19|1875.51|1868.21|1875.72|1868.42|1875.49|1868.19|26
1733040770000|2024-12-01 08:12:50|1875.5|1868.2|1876.03|1868.73|1876.03|1868.73|1875.5|1868.2|26
1733040780000|2024-12-01 08:13:00|1876.35|1869.05|1877.46|1870.16|1877.46|1870.16|1876.25|1868.95|31
1733040790000|2024-12-01 08:13:10|1877.52|1870.22|1876.49|1869.19|1877.52|1870.22|1876.08|1868.78|24
1733040800000|2024-12-01 08:13:20|1876.58|1869.28|1876.44|1869.14|1876.59|1869.29|1876.36|1869.06|17
1733040810000|2024-12-01 08:13:30|1876.57|1869.27|1877.71|1870.41|1877.71|1870.41|1876.44|1869.14|24
1733040820000|2024-12-01 08:13:40|1877.7|1870.4|1877.24|1869.94|1877.75|1870.45|1877.24|1869.94|26
1733040830000|2024-12-01 08:13:50|1877.26|1869.96|1877.7|1870.4|1877.71|1870.41|1877.24|1869.94|16
1733040840000|2024-12-01 08:14:00|1877.59|1870.29|1877.44|1870.14|1877.7|1870.4|1877.29|1869.99|24
1733040850000|2024-12-01 08:14:10|1877.39|1870.09|1877.42|1870.12|1878.32|1871.02|1877.39|1870.09|25
1733040860000|2024-12-01 08:14:20|1877.43|1870.13|1876.94|1869.64|1877.43|1870.13|1876.94|1869.64|15
1733040870000|2024-12-01 08:14:30|1877.04|1869.74|1876.87|1869.57|1877.08|1869.78|1876.76|1869.46|28
1733040880000|2024-12-01 08:14:40|1876.77|1869.47|1876.5|1869.2|1876.92|1869.62|1876.5|1869.2|24
1733040890000|2024-12-01 08:14:50|1876.6|1869.3|1877.33|1870.03|1877.45|1870.15|1876.59|1869.29|21
1733040900000|2024-12-01 08:15:00|1877.44|1870.14|1876.46|1869.16|1877.44|1870.14|1876.01|1868.71|32
1733040910000|2024-12-01 08:15:10|1876.47|1869.17|1877.85|1870.55|1877.85|1870.55|1876.44|1869.14|29
1733040920000|2024-12-01 08:15:20|1877.84|1870.54|1878.72|1871.42|1878.77|1871.47|1877.84|1870.54|22
1733040930000|2024-12-01 08:15:30|1878.71|1871.41|1877.27|1869.97|1878.71|1871.41|1877.26|1869.96|27
1733040940000|2024-12-01 08:15:40|1877.26|1869.96|1877.23|1869.93|1877.46|1870.16|1876.81|1869.51|22
1733040950000|2024-12-01 08:15:50|1877.13|1869.83|1877.09|1869.79|1877.54|1870.24|1877.09|1869.79|26
1733040960000|2024-12-01 08:16:00|1877.31|1870.01|1876.84|1869.54|1877.31|1870.01|1876.82|1869.52|31
1733040970000|2024-12-01 08:16:10|1876.68|1869.38|1876.06|1868.76|1876.68|1869.38|1875.85|1868.55|33
1733040980000|2024-12-01 08:16:20|1876.02|1868.72|1875.42|1868.12|1876.06|1868.76|1875.29|1867.99|23
1733040990000|2024-12-01 08:16:30|1875.4|1868.1|1875.45|1868.15|1875.71|1868.41|1875.26|1867.96|24
1733041000000|2024-12-01 08:16:40|1875.27|1867.97|1875.45|1868.15|1875.89|1868.59|1875.27|1867.97|28
1733041010000|2024-12-01 08:16:50|1875.38|1868.08|1875.45|1868.15|1875.78|1868.48|1875.25|1867.95|21
1733041020000|2024-12-01 08:17:00|1875.38|1868.08|1875.24|1867.94|1875.46|1868.16|1875.22|1867.92|27
1733041030000|2024-12-01 08:17:10|1875.23|1867.93|1873.94|1866.64|1875.25|1867.95|1873.94|1866.64|20
1733041040000|2024-12-01 08:17:20|1873.95|1866.65|1874.78|1867.48|1874.78|1867.48|1873.93|1866.63|24
1733041050000|2024-12-01 08:17:30|1874.68|1867.38|1875.09|1867.79|1875.09|1867.79|1874.5|1867.2|20
1733041060000|2024-12-01 08:17:40|1875.07|1867.77|1874.48|1867.18|1875.25|1867.95|1874.47|1867.17|24
1733041070000|2024-12-01 08:17:50|1874.25|1866.95|1874.51|1867.21|1874.52|1867.22|1873.75|1866.45|21
1733041080000|2024-12-01 08:18:00|1874.46|1867.16|1874.37|1867.07|1874.77|1867.47|1874.24|1866.94|27
1733041090000|2024-12-01 08:18:10|1874.25|1866.95|1874.43|1867.13|1874.45|1867.15|1873.64|1866.34|23
1733041100000|2024-12-01 08:18:20|1874.27|1866.97|1874.45|1867.15|1874.57|1867.27|1874.27|1866.97|33
1733041110000|2024-12-01 08:18:30|1874.54|1867.24|1873.05|1865.75|1874.57|1867.27|1873.05|1865.75|26
1733041120000|2024-12-01 08:18:40|1873.06|1865.76|1872.47|1865.17|1873.09|1865.79|1872.36|1865.06|24
1733041130000|2024-12-01 08:18:50|1872.46|1865.16|1872.41|1865.11|1872.47|1865.17|1872.26|1864.96|23
1733041140000|2024-12-01 08:19:00|1872.3|1865|1871.1|1863.8|1872.3|1865|1871.1|1863.8|20
1733041150000|2024-12-01 08:19:10|1871.13|1863.83|1870.85|1863.55|1871.13|1863.83|1870.68|1863.38|16
1733041160000|2024-12-01 08:19:20|1871.47|1864.17|1871.72|1864.42|1871.82|1864.52|1871.21|1863.91|24
1733041170000|2024-12-01 08:19:30|1871.71|1864.41|1872.15|1864.85|1872.39|1865.09|1871.57|1864.27|26
1733041180000|2024-12-01 08:19:40|1872.18|1864.88|1874.3|1867|1874.42|1867.12|1872.08|1864.78|34
1733041190000|2024-12-01 08:19:50|1874.29|1866.99|1876.22|1868.92|1876.26|1868.96|1874.27|1866.97|30
1733041200000|2024-12-01 08:20:00|1876.06|1868.76|1876.32|1869.02|1876.43|1869.13|1875.52|1868.22|27
1733041210000|2024-12-01 08:20:10|1876.44|1869.14|1875.5|1868.2|1876.44|1869.14|1875.3|1868|30
1733041220000|2024-12-01 08:20:20|1875.53|1868.23|1875.06|1867.76|1875.61|1868.31|1875.06|1867.76|29
1733041230000|2024-12-01 08:20:30|1875.08|1867.78|1875.26|1867.96|1875.49|1868.19|1874.77|1867.47|30
1733041240000|2024-12-01 08:20:40|1875.24|1867.94|1876.39|1869.09|1876.39|1869.09|1875.23|1867.93|20
1733041250000|2024-12-01 08:20:50|1876.4|1869.1|1875.6|1868.3|1876.4|1869.1|1875.53|1868.23|35
1733041260000|2024-12-01 08:21:00|1875.64|1868.34|1876.18|1868.88|1876.18|1868.88|1875.62|1868.32|27
1733041270000|2024-12-01 08:21:10|1876.15|1868.85|1876.1|1868.8|1876.78|1869.48|1876|1868.7|31
1733041280000|2024-12-01 08:21:20|1875.91|1868.61|1875.41|1868.11|1875.91|1868.61|1875.28|1867.98|18
1733041290000|2024-12-01 08:21:30|1875.56|1868.26|1876.03|1868.73|1876.36|1869.06|1875.56|1868.26|22
1733041300000|2024-12-01 08:21:40|1876.04|1868.74|1877.09|1869.79|1877.21|1869.91|1876.03|1868.73|18
1733041310000|2024-12-01 08:21:50|1877.08|1869.78|1875.44|1868.14|1877.08|1869.78|1875.39|1868.09|27
1733041320000|2024-12-01 08:22:00|1875.36|1868.06|1875.81|1868.51|1875.81|1868.51|1875.28|1867.98|32
1733041330000|2024-12-01 08:22:10|1875.82|1868.52|1875.32|1868.02|1875.82|1868.52|1875.26|1867.96|24
1733041340000|2024-12-01 08:22:20|1875.41|1868.11|1874.9|1867.6|1875.41|1868.11|1874.86|1867.56|31
1733041350000|2024-12-01 08:22:30|1875|1867.7|1873.58|1866.28|1875.32|1868.02|1873.57|1866.27|25
1733041360000|2024-12-01 08:22:40|1873.74|1866.44|1874.41|1867.11|1874.41|1867.11|1873.55|1866.25|23
1733041370000|2024-12-01 08:22:50|1874.42|1867.12|1874.4|1867.1|1874.79|1867.49|1874.22|1866.92|29
1733041380000|2024-12-01 08:23:00|1874.37|1867.07|1873.58|1866.28|1874.37|1867.07|1873.51|1866.21|23
1733041390000|2024-12-01 08:23:10|1873.61|1866.31|1873.09|1865.79|1873.61|1866.31|1873.08|1865.78|13
1733041400000|2024-12-01 08:23:20|1873.08|1865.78|1873.59|1866.29|1873.59|1866.29|1872.73|1865.43|25
1733041410000|2024-12-01 08:23:30|1873.56|1866.26|1873.06|1865.76|1873.6|1866.3|1873.01|1865.71|27
1733041420000|2024-12-01 08:23:40|1873.08|1865.78|1873.4|1866.1|1873.41|1866.11|1873.08|1865.78|29
1733041430000|2024-12-01 08:23:50|1873.39|1866.09|1873.03|1865.73|1873.39|1866.09|1872.65|1865.35|26
1733041440000|2024-12-01 08:24:00|1872.86|1865.56|1872.73|1865.43|1873.01|1865.71|1872.08|1864.78|34
1733041450000|2024-12-01 08:24:10|1872.77|1865.47|1872.73|1865.43|1873.27|1865.97|1872.44|1865.14|21
1733041460000|2024-12-01 08:24:20|1872.76|1865.46|1872.54|1865.24|1872.95|1865.65|1872.51|1865.21|28
1733041470000|2024-12-01 08:24:30|1872.55|1865.25|1872.64|1865.34|1872.83|1865.53|1872.42|1865.12|28
1733041480000|2024-12-01 08:24:40|1873.04|1865.74|1872.75|1865.45|1873.04|1865.74|1872.62|1865.32|30
1733041490000|2024-12-01 08:24:50|1872.76|1865.46|1872.38|1865.08|1872.79|1865.49|1872.04|1864.74|29
1733041500000|2024-12-01 08:25:00|1872.43|1865.13|1872.7|1865.4|1872.81|1865.51|1872.08|1864.78|24
1733041510000|2024-12-01 08:25:10|1872.81|1865.51|1872.71|1865.41|1872.96|1865.66|1872.06|1864.76|29
1733041520000|2024-12-01 08:25:20|1872.59|1865.29|1872.6|1865.3|1872.75|1865.45|1872.48|1865.18|21
1733041530000|2024-12-01 08:25:30|1872.72|1865.42|1872.56|1865.26|1872.72|1865.42|1872.56|1865.26|21
1733041540000|2024-12-01 08:25:40|1872.6|1865.3|1872.6|1865.3|1872.6|1865.3|1871.94|1864.64|25
1733041550000|2024-12-01 08:25:50|1872.53|1865.23|1872.26|1864.96|1872.53|1865.23|1872.11|1864.81|30
1733041560000|2024-12-01 08:26:00|1871.95|1864.65|1872.26|1864.96|1872.44|1865.14|1871.5|1864.2|24
1733041570000|2024-12-01 08:26:10|1872.25|1864.95|1870.69|1863.39|1872.25|1864.95|1870.69|1863.39|21
1733041580000|2024-12-01 08:26:20|1870.7|1863.4|1873.75|1866.45|1873.75|1866.45|1870.7|1863.4|23
1733041590000|2024-12-01 08:26:30|1874.13|1866.83|1875.32|1868.02|1878.06|1870.76|1874.13|1866.83|39
1733041600000|2024-12-01 08:26:40|1875.23|1867.93|1875.85|1868.55|1875.85|1868.55|1873.69|1866.39|32
1733041610000|2024-12-01 08:26:50|1875.89|1868.59|1878.42|1871.12|1878.42|1871.12|1875.89|1868.59|37
1733041620000|2024-12-01 08:27:00|1878.34|1871.04|1876.47|1869.17|1878.5|1871.2|1876.47|1869.17|32
1733041630000|2024-12-01 08:27:10|1876.48|1869.18|1876.48|1869.18|1876.6|1869.3|1875.22|1867.92|35
1733041640000|2024-12-01 08:27:20|1876.57|1869.27|1875.67|1868.37|1877.18|1869.88|1875.67|1868.37|39
1733041650000|2024-12-01 08:27:30|1875.68|1868.38|1877.65|1870.35|1877.65|1870.35|1875.31|1868.01|34
1733041660000|2024-12-01 08:27:40|1877.59|1870.29|1878.35|1871.05|1878.51|1871.21|1877.59|1870.29|30
1733041670000|2024-12-01 08:27:50|1878.27|1870.97|1876.53|1869.23|1878.27|1870.97|1876.48|1869.18|38
1733041680000|2024-12-01 08:28:00|1876.33|1869.03|1876.4|1869.1|1876.57|1869.27|1875.87|1868.57|34
1733041690000|2024-12-01 08:28:10|1876.32|1869.02|1876.7|1869.4|1877.16|1869.86|1876.32|1869.02|35
1733041700000|2024-12-01 08:28:20|1876.8|1869.5|1877.74|1870.44|1878.16|1870.86|1876.8|1869.5|31
1733041710000|2024-12-01 08:28:30|1877.84|1870.54|1878.5|1871.2|1878.55|1871.25|1877.74|1870.44|28
1733041720000|2024-12-01 08:28:40|1878.39|1871.09|1879.35|1872.05|1879.68|1872.38|1878.09|1870.79|35
1733041730000|2024-12-01 08:28:50|1879.49|1872.19|1879.42|1872.12|1879.7|1872.4|1878.66|1871.36|35
1733041740000|2024-12-01 08:29:00|1879.35|1872.05|1879.09|1871.79|1879.42|1872.12|1878.73|1871.43|29
1733041750000|2024-12-01 08:29:10|1879.22|1871.92|1878.04|1870.74|1879.36|1872.06|1877.53|1870.23|34
1733041760000|2024-12-01 08:29:20|1878.01|1870.71|1877.16|1869.86|1878.08|1870.78|1876.58|1869.28|29
1733041770000|2024-12-01 08:29:30|1876.87|1869.57|1876.9|1869.6|1878.34|1871.04|1876.83|1869.53|35
1733041780000|2024-12-01 08:29:40|1876.85|1869.55|1874.46|1867.16|1876.9|1869.6|1874.38|1867.08|25
1733041790000|2024-12-01 08:29:50|1874.51|1867.21|1875.82|1868.52|1876.06|1868.76|1874.45|1867.15|34
1733041800000|2024-12-01 08:30:00|1875.69|1868.39|1876.03|1868.73|1876.29|1868.99|1875.48|1868.18|31
1733041810000|2024-12-01 08:30:10|1875.95|1868.65|1877.12|1869.82|1878.15|1870.85|1875.95|1868.65|35
1733041820000|2024-12-01 08:30:20|1876.98|1869.68|1876.67|1869.37|1877.37|1870.07|1876.49|1869.19|31
1733041830000|2024-12-01 08:30:30|1876.68|1869.38|1876.64|1869.34|1877.11|1869.81|1876.14|1868.84|33
1733041840000|2024-12-01 08:30:40|1876.53|1869.23|1878.37|1871.07|1878.79|1871.49|1876.43|1869.13|31
1733041850000|2024-12-01 08:30:50|1878.36|1871.06|1878.69|1871.39|1879.36|1872.06|1878.34|1871.04|29
1733041860000|2024-12-01 08:31:00|1878.8|1871.5|1878.34|1871.04|1878.8|1871.5|1877.22|1869.92|35
1733041870000|2024-12-01 08:31:10|1878.31|1871.01|1879.66|1872.36|1879.7|1872.4|1878.06|1870.76|33
1733041880000|2024-12-01 08:31:20|1879.65|1872.35|1880.4|1873.1|1880.47|1873.17|1879.65|1872.35|20
1733041890000|2024-12-01 08:31:30|1880.43|1873.13|1879.84|1872.54|1880.45|1873.15|1879.33|1872.03|35
1733041900000|2024-12-01 08:31:40|1879.99|1872.69|1879.32|1872.02|1879.99|1872.69|1878.7|1871.4|38
1733041910000|2024-12-01 08:31:50|1879.34|1872.04|1876.19|1868.89|1879.43|1872.13|1876.19|1868.89|39
1733041920000|2024-12-01 08:32:00|1876.3|1869|1875.88|1868.58|1876.46|1869.16|1873.9|1866.6|38
1733041930000|2024-12-01 08:32:10|1876.13|1868.83|1875.58|1868.28|1876.39|1869.09|1874.74|1867.44|38
1733041940000|2024-12-01 08:32:20|1875.67|1868.37|1877.4|1870.1|1877.66|1870.36|1875.33|1868.03|35
1733041950000|2024-12-01 08:32:30|1877.42|1870.12|1877.53|1870.23|1878.3|1871|1876.56|1869.26|36
1733041960000|2024-12-01 08:32:40|1877.97|1870.67|1879.16|1871.86|1879.33|1872.03|1877.97|1870.67|33
1733041970000|2024-12-01 08:32:50|1879.26|1871.96|1879.13|1871.83|1879.59|1872.29|1879.05|1871.75|36
1733041980000|2024-12-01 08:33:00|1879.35|1872.05|1879.7|1872.4|1880.4|1873.1|1879.32|1872.02|32
1733041990000|2024-12-01 08:33:10|1879.6|1872.3|1878.12|1870.82|1879.7|1872.4|1877.9|1870.6|34
1733042000000|2024-12-01 08:33:20|1878.48|1871.18|1878.58|1871.28|1878.8|1871.5|1878.48|1871.18|11
1733042010000|2024-12-01 08:33:30|1877.05|1869.75|1876.87|1869.57|1877.51|1870.21|1876.3|1869|36
1733042020000|2024-12-01 08:33:40|1876.89|1869.59|1878.01|1870.71|1878.38|1871.08|1876.67|1869.37|35
1733042030000|2024-12-01 08:33:50|1878.04|1870.74|1877.39|1870.09|1878.04|1870.74|1877.27|1869.97|32
1733042040000|2024-12-01 08:34:00|1877.25|1869.95|1876.82|1869.52|1878.14|1870.84|1876.68|1869.38|35
1733042050000|2024-12-01 08:34:10|1876.69|1869.39|1875.58|1868.28|1876.69|1869.39|1874.57|1867.27|32
1733042060000|2024-12-01 08:34:20|1875.48|1868.18|1876.21|1868.91|1876.35|1869.05|1875.31|1868.01|36
1733042070000|2024-12-01 08:34:30|1876.06|1868.76|1877.44|1870.14|1877.48|1870.18|1876.06|1868.76|34
1733042080000|2024-12-01 08:34:40|1877.51|1870.21|1877.34|1870.04|1878.01|1870.71|1876.98|1869.68|33
1733042090000|2024-12-01 08:34:50|1877.32|1870.02|1878.33|1871.03|1878.55|1871.25|1877.3|1870|27
1733042100000|2024-12-01 08:35:00|1878.25|1870.95|1877.35|1870.05|1878.25|1870.95|1877.1|1869.8|37
1733042110000|2024-12-01 08:35:10|1877.34|1870.04|1877.34|1870.04|1877.55|1870.25|1876.3|1869|31
1733042120000|2024-12-01 08:35:20|1877.28|1869.98|1877.12|1869.82|1878.06|1870.76|1876.87|1869.57|32
1733042130000|2024-12-01 08:35:30|1877.09|1869.79|1879.14|1871.84|1879.14|1871.84|1877.05|1869.75|32
1733042140000|2024-12-01 08:35:40|1879.04|1871.74|1881.75|1874.45|1881.75|1874.45|1879.04|1871.74|36
1733042150000|2024-12-01 08:35:50|1881.7|1874.4|1881.8|1874.5|1881.8|1874.5|1880.83|1873.53|35
1733042160000|2024-12-01 08:36:00|1881.68|1874.38|1880.84|1873.54|1881.8|1874.5|1880.56|1873.26|32
1733042170000|2024-12-01 08:36:10|1880.64|1873.34|1880.4|1873.1|1881.14|1873.84|1879.87|1872.57|33
1733042180000|2024-12-01 08:36:20|1880.37|1873.07|1879.39|1872.09|1880.58|1873.28|1879.39|1872.09|33
1733042190000|2024-12-01 08:36:30|1879.42|1872.12|1878.09|1870.79|1879.48|1872.18|1877.84|1870.54|27
1733042200000|2024-12-01 08:36:40|1878.24|1870.94|1878.49|1871.19|1878.82|1871.52|1878.23|1870.93|31
1733042210000|2024-12-01 08:36:50|1878.7|1871.4|1878.28|1870.98|1878.7|1871.4|1877.39|1870.09|32
1733042220000|2024-12-01 08:37:00|1878.17|1870.87|1878.34|1871.04|1878.46|1871.16|1877.41|1870.11|31
1733042230000|2024-12-01 08:37:10|1878.32|1871.02|1878.55|1871.25|1879.4|1872.1|1878.32|1871.02|33
1733042240000|2024-12-01 08:37:20|1878.49|1871.19|1876.95|1869.65|1878.5|1871.2|1876.9|1869.6|31
1733042250000|2024-12-01 08:37:30|1876.9|1869.6|1877.33|1870.03|1877.34|1870.04|1876.8|1869.5|21
1733042260000|2024-12-01 08:37:40|1877.54|1870.24|1878.4|1871.1|1878.92|1871.62|1877.48|1870.18|37
1733042270000|2024-12-01 08:37:50|1878.43|1871.13|1878.61|1871.31|1879.11|1871.81|1878.43|1871.13|30
1733042280000|2024-12-01 08:38:00|1878.56|1871.26|1879.42|1872.12|1879.54|1872.24|1878.41|1871.11|33
1733042290000|2024-12-01 08:38:10|1879.4|1872.1|1878.48|1871.18|1879.4|1872.1|1878.37|1871.07|23
1733042300000|2024-12-01 08:38:20|1878.49|1871.19|1878.43|1871.13|1879.21|1871.91|1878.43|1871.13|31
1733042310000|2024-12-01 08:38:30|1878.49|1871.19|1877.81|1870.51|1878.5|1871.2|1877.81|1870.51|27
1733042320000|2024-12-01 08:38:40|1877.28|1869.98|1876.25|1868.95|1877.4|1870.1|1876.02|1868.72|23
1733042330000|2024-12-01 08:38:50|1876.59|1869.29|1878.04|1870.74|1878.37|1871.07|1876.59|1869.29|24
1733042340000|2024-12-01 08:39:00|1878.03|1870.73|1877.3|1870|1878.03|1870.73|1877.03|1869.73|33
1733042350000|2024-12-01 08:39:10|1877.25|1869.95|1878.49|1871.19|1878.54|1871.24|1877.25|1869.95|31
1733042360000|2024-12-01 08:39:20|1878.4|1871.1|1878.84|1871.54|1878.87|1871.57|1878.38|1871.08|25
1733042370000|2024-12-01 08:39:30|1878.87|1871.57|1878.32|1871.02|1879.14|1871.84|1878.32|1871.02|28
1733042380000|2024-12-01 08:39:40|1878.33|1871.03|1878.43|1871.13|1878.74|1871.44|1878.28|1870.98|29
1733042390000|2024-12-01 08:39:50|1878.4|1871.1|1877.5|1870.2|1878.43|1871.13|1877.44|1870.14|23
1733042400000|2024-12-01 08:40:00|1877.44|1870.14|1876.43|1869.13|1877.51|1870.21|1876.03|1868.73|31
1733042410000|2024-12-01 08:40:10|1876.49|1869.19|1876.83|1869.53|1877.07|1869.77|1876.29|1868.99|32
1733042420000|2024-12-01 08:40:20|1876.86|1869.56|1876.75|1869.45|1877.1|1869.8|1876.75|1869.45|22
1733042430000|2024-12-01 08:40:30|1876.76|1869.46|1878.05|1870.75|1878.29|1870.99|1876.76|1869.46|26
1733042440000|2024-12-01 08:40:40|1878.04|1870.74|1877.58|1870.28|1878.04|1870.74|1877.36|1870.06|27
1733042450000|2024-12-01 08:40:50|1877.68|1870.38|1877.51|1870.21|1878.48|1871.18|1877.36|1870.06|32
1733042460000|2024-12-01 08:41:00|1877.61|1870.31|1877.57|1870.27|1878.22|1870.92|1877.44|1870.14|31
1733042470000|2024-12-01 08:41:10|1877.51|1870.21|1879.35|1872.05|1879.47|1872.17|1877.51|1870.21|33
1733042480000|2024-12-01 08:41:20|1879.04|1871.74|1878.72|1871.42|1879.17|1871.87|1878.43|1871.13|32
1733042490000|2024-12-01 08:41:30|1878.73|1871.43|1878.73|1871.43|1878.88|1871.58|1878.37|1871.07|28
1733042500000|2024-12-01 08:41:40|1878.78|1871.48|1877.56|1870.26|1878.78|1871.48|1877.03|1869.73|31
1733042510000|2024-12-01 08:41:50|1877.5|1870.2|1877.49|1870.19|1877.59|1870.29|1877.24|1869.94|28
1733042520000|2024-12-01 08:42:00|1877.43|1870.13|1876.9|1869.6|1877.55|1870.25|1876.79|1869.49|34
1733042530000|2024-12-01 08:42:10|1876.95|1869.65|1876.5|1869.2|1877.35|1870.05|1876.5|1869.2|34
1733042540000|2024-12-01 08:42:20|1876.51|1869.21|1875.59|1868.29|1876.57|1869.27|1875.43|1868.13|37
1733042550000|2024-12-01 08:42:30|1875.37|1868.07|1875.07|1867.77|1875.42|1868.12|1874.91|1867.61|22
1733042560000|2024-12-01 08:42:40|1875.23|1867.93|1874.82|1867.52|1875.42|1868.12|1874.69|1867.39|30
1733042570000|2024-12-01 08:42:50|1874.6|1867.3|1874.76|1867.46|1875.54|1868.24|1874.49|1867.19|26
1733042580000|2024-12-01 08:43:00|1875.15|1867.85|1875.29|1867.99|1875.6|1868.3|1875.15|1867.85|24
1733042590000|2024-12-01 08:43:10|1875.48|1868.18|1876.37|1869.07|1876.46|1869.16|1875.36|1868.06|27
1733042600000|2024-12-01 08:43:20|1876.31|1869.01|1875.76|1868.46|1876.59|1869.29|1875.52|1868.22|31
1733042610000|2024-12-01 08:43:30|1875.64|1868.34|1876.48|1869.18|1876.69|1869.39|1875.52|1868.22|30
1733042620000|2024-12-01 08:43:40|1876.42|1869.12|1877.67|1870.37|1877.68|1870.38|1876.42|1869.12|26
1733042630000|2024-12-01 08:43:50|1877.64|1870.34|1877.75|1870.45|1877.78|1870.48|1877.42|1870.12|28
1733042640000|2024-12-01 08:44:00|1877.74|1870.44|1878.75|1871.45|1879.52|1872.22|1877.62|1870.32|34
1733042650000|2024-12-01 08:44:10|1878.57|1871.27|1878.76|1871.46|1878.88|1871.58|1877.74|1870.44|35
1733042660000|2024-12-01 08:44:20|1878.84|1871.54|1880.35|1873.05|1880.35|1873.05|1878.84|1871.54|33
1733042670000|2024-12-01 08:44:30|1880.33|1873.03|1880.47|1873.17|1880.58|1873.28|1880.33|1873.03|32
1733042680000|2024-12-01 08:44:40|1880.46|1873.16|1880.33|1873.03|1880.49|1873.19|1880.02|1872.72|28
1733042690000|2024-12-01 08:44:50|1880.65|1873.35|1880.8|1873.5|1881.52|1874.22|1880.65|1873.35|26
1733042700000|2024-12-01 08:45:00|1880.82|1873.52|1879.8|1872.5|1880.92|1873.62|1879.8|1872.5|30
1733042710000|2024-12-01 08:45:10|1879.79|1872.49|1879.43|1872.13|1879.8|1872.5|1879.13|1871.83|36
1733042720000|2024-12-01 08:45:20|1879.4|1872.1|1878.91|1871.61|1879.5|1872.2|1878.91|1871.61|33
1733042730000|2024-12-01 08:45:30|1878.95|1871.65|1877.87|1870.57|1878.95|1871.65|1877.82|1870.52|34
1733042740000|2024-12-01 08:45:40|1877.82|1870.52|1878.25|1870.95|1878.75|1871.45|1877.82|1870.52|34
1733042750000|2024-12-01 08:45:50|1878.1|1870.8|1878.15|1870.85|1878.15|1870.85|1877.43|1870.13|34
1733042760000|2024-12-01 08:46:00|1878.18|1870.88|1878.18|1870.88|1878.24|1870.94|1876.94|1869.64|34
1733042770000|2024-12-01 08:46:10|1878.17|1870.87|1877.57|1870.27|1878.29|1870.99|1877.55|1870.25|30
1733042780000|2024-12-01 08:46:20|1877.61|1870.31|1876.5|1869.2|1877.75|1870.45|1876.41|1869.11|27
1733042790000|2024-12-01 08:46:30|1876.62|1869.32|1877.03|1869.73|1877.07|1869.77|1876.1|1868.8|28
1733042800000|2024-12-01 08:46:40|1877.15|1869.85|1879.41|1872.11|1879.84|1872.54|1876.8|1869.5|28
1733042810000|2024-12-01 08:46:50|1879.4|1872.1|1879.24|1871.94|1879.73|1872.43|1878.89|1871.59|33
1733042820000|2024-12-01 08:47:00|1879.25|1871.95|1879.55|1872.25|1879.55|1872.25|1878.29|1870.99|32
1733042830000|2024-12-01 08:47:10|1879.52|1872.22|1879.72|1872.42|1879.87|1872.57|1879.41|1872.11|27
1733042840000|2024-12-01 08:47:20|1879.73|1872.43|1880.73|1873.43|1880.87|1873.57|1879.66|1872.36|28
1733042850000|2024-12-01 08:47:30|1880.85|1873.55|1879.7|1872.4|1880.86|1873.56|1879.7|1872.4|33
1733042860000|2024-12-01 08:47:40|1879.61|1872.31|1880.8|1873.5|1880.85|1873.55|1879.61|1872.31|23
1733042870000|2024-12-01 08:47:50|1880.87|1873.57|1881.49|1874.19|1881.75|1874.45|1880.87|1873.57|30
1733042880000|2024-12-01 08:48:00|1881.58|1874.28|1881.24|1873.94|1881.7|1874.4|1880.86|1873.56|33
1733042890000|2024-12-01 08:48:10|1881.19|1873.89|1881.47|1874.17|1881.83|1874.53|1881.19|1873.89|27
1733042900000|2024-12-01 08:48:20|1881.48|1874.18|1881.37|1874.07|1881.69|1874.39|1881.25|1873.95|29
1733042910000|2024-12-01 08:48:30|1881.58|1874.28|1882.58|1875.28|1882.69|1875.39|1881.58|1874.28|24
1733042920000|2024-12-01 08:48:40|1882.53|1875.23|1882.27|1874.97|1882.58|1875.28|1882.24|1874.94|26
1733042930000|2024-12-01 08:48:50|1882.28|1874.98|1881.86|1874.56|1882.31|1875.01|1881.79|1874.49|32
1733042940000|2024-12-01 08:49:00|1881.8|1874.5|1881.51|1874.21|1881.91|1874.61|1881.51|1874.21|30
1733042950000|2024-12-01 08:49:10|1881.54|1874.24|1882.4|1875.1|1882.49|1875.19|1881.37|1874.07|33
1733042960000|2024-12-01 08:49:20|1882.41|1875.11|1881.6|1874.3|1882.41|1875.11|1881.59|1874.29|25
1733042970000|2024-12-01 08:49:30|1881.59|1874.29|1881.7|1874.4|1881.72|1874.42|1881.29|1873.99|20
1733042980000|2024-12-01 08:49:40|1881.59|1874.29|1882.08|1874.78|1882.24|1874.94|1881.47|1874.17|24
1733042990000|2024-12-01 08:49:50|1882.07|1874.77|1882.08|1874.78|1882.11|1874.81|1881.75|1874.45|24
1733043000000|2024-12-01 08:50:00|1882.22|1874.92|1881.48|1874.18|1882.49|1875.19|1881.25|1873.95|31
1733043010000|2024-12-01 08:50:10|1881.83|1874.53|1880.82|1873.52|1881.83|1874.53|1880.82|1873.52|28
1733043020000|2024-12-01 08:50:20|1880.85|1873.55|1882.06|1874.76|1882.06|1874.76|1880.47|1873.17|26
1733043030000|2024-12-01 08:50:30|1882.33|1875.03|1882.96|1875.66|1882.96|1875.66|1882.08|1874.78|32
1733043040000|2024-12-01 08:50:40|1882.97|1875.67|1882.95|1875.65|1883.46|1876.16|1882.91|1875.61|29
1733043050000|2024-12-01 08:50:50|1883.05|1875.75|1883.28|1875.98|1883.51|1876.21|1883.01|1875.71|27
1733043060000|2024-12-01 08:51:00|1883.27|1875.97|1883.63|1876.33|1883.63|1876.33|1883.26|1875.96|21
1733043070000|2024-12-01 08:51:10|1883.86|1876.56|1884.3|1877|1884.44|1877.14|1883.81|1876.51|26
1733043080000|2024-12-01 08:51:20|1884.19|1876.89|1885.02|1877.72|1885.05|1877.75|1884.08|1876.78|23
1733043090000|2024-12-01 08:51:30|1885.03|1877.73|1884.88|1877.58|1885.53|1878.23|1884.76|1877.46|32
1733043100000|2024-12-01 08:51:40|1884.87|1877.57|1884.85|1877.55|1885.46|1878.16|1884.85|1877.55|30
1733043110000|2024-12-01 08:51:50|1884.79|1877.49|1885.57|1878.27|1885.57|1878.27|1884.6|1877.3|23
1733043120000|2024-12-01 08:52:00|1885.64|1878.34|1884.6|1877.3|1885.64|1878.34|1884.6|1877.3|32
1733043130000|2024-12-01 08:52:10|1884.72|1877.42|1885.32|1878.02|1885.36|1878.06|1884.37|1877.07|29
1733043140000|2024-12-01 08:52:20|1885.18|1877.88|1885.31|1878.01|1885.39|1878.09|1884.54|1877.24|29
1733043150000|2024-12-01 08:52:30|1885.35|1878.05|1885.37|1878.07|1885.69|1878.39|1885.35|1878.05|28
1733043160000|2024-12-01 08:52:40|1885.34|1878.04|1885.13|1877.83|1885.34|1878.04|1884.44|1877.14|31
1733043170000|2024-12-01 08:52:50|1885.06|1877.76|1884.74|1877.44|1885.25|1877.95|1884.71|1877.41|27
1733043180000|2024-12-01 08:53:00|1884.62|1877.32|1884.81|1877.51|1885.07|1877.77|1884.56|1877.26|25
1733043190000|2024-12-01 08:53:10|1884.69|1877.39|1883.81|1876.51|1884.69|1877.39|1883.39|1876.09|23
1733043200000|2024-12-01 08:53:20|1884.03|1876.73|1882.96|1875.66|1884.03|1876.73|1882.8|1875.5|24
1733043210000|2024-12-01 08:53:30|1882.95|1875.65|1882.24|1874.94|1883.06|1875.76|1882.22|1874.92|20
1733043220000|2024-12-01 08:53:40|1882.27|1874.97|1882.25|1874.95|1882.36|1875.06|1882.01|1874.71|25
1733043230000|2024-12-01 08:53:50|1882.24|1874.94|1882.49|1875.19|1882.59|1875.29|1882.12|1874.82|26
1733043240000|2024-12-01 08:54:00|1882.48|1875.18|1882.85|1875.55|1882.85|1875.55|1882.24|1874.94|29
1733043250000|2024-12-01 08:54:10|1882.75|1875.45|1882.82|1875.52|1882.89|1875.59|1882.75|1875.45|20
1733043260000|2024-12-01 08:54:20|1882.84|1875.54|1883.21|1875.91|1883.58|1876.28|1882.82|1875.52|28
1733043270000|2024-12-01 08:54:30|1883.31|1876.01|1883.41|1876.11|1883.44|1876.14|1882.53|1875.23|29
1733043280000|2024-12-01 08:54:40|1883.55|1876.25|1883.07|1875.77|1883.86|1876.56|1883.07|1875.77|31
1733043290000|2024-12-01 08:54:50|1883.05|1875.75|1883.3|1876|1883.57|1876.27|1882.66|1875.36|26
1733043300000|2024-12-01 08:55:00|1883.31|1876.01|1883.07|1875.77|1883.36|1876.06|1882.93|1875.63|33
1733043310000|2024-12-01 08:55:10|1883.23|1875.93|1883|1875.7|1883.3|1876|1882.84|1875.54|26
1733043320000|2024-12-01 08:55:20|1882.43|1875.13|1884.32|1877.02|1884.49|1877.19|1882.43|1875.13|26
1733043330000|2024-12-01 08:55:30|1884.34|1877.04|1884.54|1877.24|1884.84|1877.54|1884.34|1877.04|34
1733043340000|2024-12-01 08:55:40|1884.68|1877.38|1883.5|1876.2|1884.79|1877.49|1883.5|1876.2|28
1733043350000|2024-12-01 08:55:50|1883.46|1876.16|1883.26|1875.96|1883.49|1876.19|1883.04|1875.74|28
1733043360000|2024-12-01 08:56:00|1883.29|1875.99|1879.78|1872.48|1883.29|1875.99|1879.09|1871.79|33
1733043370000|2024-12-01 08:56:10|1879.88|1872.58|1880.47|1873.17|1880.57|1873.27|1879.58|1872.28|34
1733043380000|2024-12-01 08:56:20|1880.48|1873.18|1881.39|1874.09|1881.51|1874.21|1879.91|1872.61|36
1733043390000|2024-12-01 08:56:30|1881.46|1874.16|1881.75|1874.45|1881.92|1874.62|1881.38|1874.08|23
1733043400000|2024-12-01 08:56:40|1881.61|1874.31|1881.41|1874.11|1881.75|1874.45|1881.36|1874.06|16
1733043410000|2024-12-01 08:56:50|1881.4|1874.1|1880.79|1873.49|1881.54|1874.24|1880.67|1873.37|22
1733043420000|2024-12-01 08:57:00|1880.71|1873.41|1879.85|1872.55|1880.72|1873.42|1879.84|1872.54|33
1733043430000|2024-12-01 08:57:10|1879.84|1872.54|1880.19|1872.89|1880.88|1873.58|1879.84|1872.54|34
1733043440000|2024-12-01 08:57:20|1880.16|1872.86|1879.39|1872.09|1880.19|1872.89|1879.39|1872.09|28
1733043450000|2024-12-01 08:57:30|1879.36|1872.06|1878.85|1871.55|1879.37|1872.07|1878.73|1871.43|25
1733043460000|2024-12-01 08:57:40|1878.91|1871.61|1878.86|1871.56|1879.36|1872.06|1878.81|1871.51|31
1733043470000|2024-12-01 08:57:50|1878.85|1871.55|1878.47|1871.17|1878.87|1871.57|1878.47|1871.17|22
1733043480000|2024-12-01 08:58:00|1878.45|1871.15|1878.72|1871.42|1879.04|1871.74|1878.34|1871.04|28
1733043490000|2024-12-01 08:58:10|1878.55|1871.25|1878.97|1871.67|1879.14|1871.84|1878.47|1871.17|30
1733043500000|2024-12-01 08:58:20|1878.91|1871.61|1879.54|1872.24|1879.54|1872.24|1878.54|1871.24|20
1733043510000|2024-12-01 08:58:30|1879.39|1872.09|1880.89|1873.59|1880.96|1873.66|1879.39|1872.09|27
1733043520000|2024-12-01 08:58:40|1880.85|1873.55|1883.23|1875.93|1883.23|1875.93|1880.48|1873.18|25
1733043530000|2024-12-01 08:58:50|1883.36|1876.06|1883.83|1876.53|1883.83|1876.53|1883.34|1876.04|24
1733043540000|2024-12-01 08:59:00|1883.85|1876.55|1883.42|1876.12|1883.91|1876.61|1883.42|1876.12|27
1733043550000|2024-12-01 08:59:10|1883.45|1876.15|1883.95|1876.65|1883.95|1876.65|1883.4|1876.1|30
1733043560000|2024-12-01 08:59:20|1883.96|1876.66|1884.46|1877.16|1884.46|1877.16|1883.95|1876.65|16
1733043570000|2024-12-01 08:59:30|1884.17|1876.87|1884.7|1877.4|1884.7|1877.4|1883.9|1876.6|27
1733043580000|2024-12-01 08:59:40|1884.6|1877.3|1885.53|1878.23|1885.53|1878.23|1884.6|1877.3|24
1733043590000|2024-12-01 08:59:50|1885.51|1878.21|1884.53|1877.23|1885.53|1878.23|1884.52|1877.22|28
1733043600000|2024-12-01 09:00:00|1884.52|1877.22|1885.26|1877.96|1885.45|1878.15|1884.25|1876.95|20
1733043610000|2024-12-01 09:00:10|1885.43|1878.13|1884.46|1877.16|1885.87|1878.57|1884.43|1877.13|24
1733043620000|2024-12-01 09:00:20|1884.45|1877.15|1883.07|1875.77|1884.45|1877.15|1883|1875.7|32
1733043630000|2024-12-01 09:00:30|1883.2|1875.9|1882.45|1875.15|1883.2|1875.9|1882.45|1875.15|30
1733043640000|2024-12-01 09:00:40|1882.44|1875.14|1882.84|1875.54|1883.06|1875.76|1882.16|1874.86|34
1733043650000|2024-12-01 09:00:50|1882.83|1875.53|1881.86|1874.56|1882.83|1875.53|1881.86|1874.56|26
1733043660000|2024-12-01 09:01:00|1881.79|1874.49|1880.84|1873.54|1881.79|1874.49|1880.75|1873.45|30
1733043670000|2024-12-01 09:01:10|1880.81|1873.51|1880.38|1873.08|1880.81|1873.51|1880.28|1872.98|27
1733043680000|2024-12-01 09:01:20|1880.35|1873.05|1879.62|1872.32|1880.46|1873.16|1879.27|1871.97|16
1733043690000|2024-12-01 09:01:30|1879.58|1872.28|1880.46|1873.16|1881.25|1873.95|1879.58|1872.28|27
1733043700000|2024-12-01 09:01:40|1880.48|1873.18|1880.42|1873.12|1880.82|1873.52|1880.33|1873.03|27
1733043710000|2024-12-01 09:01:50|1880.41|1873.11|1880.05|1872.75|1880.44|1873.14|1879.28|1871.98|27
1733043720000|2024-12-01 09:02:00|1880.09|1872.79|1879.42|1872.12|1880.51|1873.21|1879.22|1871.92|34
1733043730000|2024-12-01 09:02:10|1879.45|1872.15|1880.08|1872.78|1880.08|1872.78|1879.2|1871.9|28
1733043740000|2024-12-01 09:02:20|1880.02|1872.72|1879.33|1872.03|1880.51|1873.21|1879.29|1871.99|26
1733043750000|2024-12-01 09:02:30|1879.43|1872.13|1878.45|1871.15|1879.43|1872.13|1878.44|1871.14|24
1733043760000|2024-12-01 09:02:40|1878.48|1871.18|1879.12|1871.82|1879.44|1872.14|1878.44|1871.14|36
1733043770000|2024-12-01 09:02:50|1879.29|1871.99|1879.66|1872.36|1879.72|1872.42|1879.27|1871.97|29
1733043780000|2024-12-01 09:03:00|1879.72|1872.42|1880.13|1872.83|1880.64|1873.34|1879.71|1872.41|31
1733043790000|2024-12-01 09:03:10|1880.12|1872.82|1879.51|1872.21|1880.12|1872.82|1879|1871.7|33
1733043800000|2024-12-01 09:03:20|1879.43|1872.13|1879.29|1871.99|1879.5|1872.2|1879.06|1871.76|19
1733043810000|2024-12-01 09:03:30|1879.07|1871.77|1878.41|1871.11|1879.07|1871.77|1877.97|1870.67|28
1733043820000|2024-12-01 09:03:40|1878.38|1871.08|1878.25|1870.95|1878.56|1871.26|1878.25|1870.95|22
1733043830000|2024-12-01 09:03:50|1878.29|1870.99|1878.29|1870.99|1878.44|1871.14|1878.28|1870.98|28
1733043840000|2024-12-01 09:04:00|1878.28|1870.98|1878.95|1871.65|1879|1871.7|1878.15|1870.85|26
1733043850000|2024-12-01 09:04:10|1878.9|1871.6|1878.64|1871.34|1878.97|1871.67|1878.5|1871.2|28
1733043860000|2024-12-01 09:04:20|1878.53|1871.23|1877.88|1870.58|1878.64|1871.34|1877.43|1870.13|29
1733043870000|2024-12-01 09:04:30|1877.85|1870.55|1877.35|1870.05|1877.88|1870.58|1876.8|1869.5|30
1733043880000|2024-12-01 09:04:40|1877.38|1870.08|1877.84|1870.54|1878.1|1870.8|1877.38|1870.08|29
1733043890000|2024-12-01 09:04:50|1877.85|1870.55|1877.41|1870.11|1877.88|1870.58|1877.41|1870.11|28
1733043900000|2024-12-01 09:05:00|1877.43|1870.13|1876.52|1869.22|1877.51|1870.21|1876.52|1869.22|23
1733043910000|2024-12-01 09:05:10|1876.38|1869.08|1875.42|1868.12|1876.38|1869.08|1874.74|1867.44|29
1733043920000|2024-12-01 09:05:20|1875.36|1868.06|1875.5|1868.2|1876.59|1869.29|1875.34|1868.04|30
1733043930000|2024-12-01 09:05:30|1875.55|1868.25|1876.68|1869.38|1876.68|1869.38|1875.39|1868.09|33
1733043940000|2024-12-01 09:05:40|1876.5|1869.2|1876.8|1869.5|1876.94|1869.64|1875.9|1868.6|33
1733043950000|2024-12-01 09:05:50|1876.7|1869.4|1875.71|1868.41|1876.7|1869.4|1875.71|1868.41|17
1733043960000|2024-12-01 09:06:00|1875.73|1868.43|1874.76|1867.46|1875.74|1868.44|1874.76|1867.46|24
1733043970000|2024-12-01 09:06:10|1874.96|1867.66|1875.73|1868.43|1875.73|1868.43|1873.99|1866.69|25
1733043980000|2024-12-01 09:06:20|1875.83|1868.53|1875.82|1868.52|1875.99|1868.69|1875.72|1868.42|17
1733043990000|2024-12-01 09:06:30|1875.83|1868.53|1876.26|1868.96|1876.44|1869.14|1875.83|1868.53|25
1733044000000|2024-12-01 09:06:40|1876.24|1868.94|1875.43|1868.13|1876.24|1868.94|1875.42|1868.12|26
1733044010000|2024-12-01 09:06:50|1875.49|1868.19|1876.27|1868.97|1876.5|1869.2|1875.46|1868.16|30
1733044020000|2024-12-01 09:07:00|1876.07|1868.77|1875.97|1868.67|1876.1|1868.8|1875.33|1868.03|31
1733044030000|2024-12-01 09:07:10|1875.91|1868.61|1875.26|1867.96|1875.97|1868.67|1875.13|1867.83|24
1733044040000|2024-12-01 09:07:20|1875.12|1867.82|1875.47|1868.17|1875.58|1868.28|1875.11|1867.81|27
1733044050000|2024-12-01 09:07:30|1875.51|1868.21|1876.27|1868.97|1876.48|1869.18|1875.33|1868.03|25
1733044060000|2024-12-01 09:07:40|1876.05|1868.75|1875.6|1868.3|1876.05|1868.75|1875.58|1868.28|28
1733044070000|2024-12-01 09:07:50|1875.65|1868.35|1876.01|1868.71|1876.04|1868.74|1875.05|1867.75|31
1733044080000|2024-12-01 09:08:00|1876.08|1868.78|1875.72|1868.42|1876.63|1869.33|1875.69|1868.39|26
1733044090000|2024-12-01 09:08:10|1875.73|1868.43|1876.01|1868.71|1876.01|1868.71|1875.32|1868.02|26
1733044100000|2024-12-01 09:08:20|1876.02|1868.72|1875.46|1868.16|1876.38|1869.08|1875.45|1868.15|24
1733044110000|2024-12-01 09:08:30|1875.48|1868.18|1875.49|1868.19|1875.6|1868.3|1875.4|1868.1|26
1733044120000|2024-12-01 09:08:40|1875.63|1868.33|1875.74|1868.44|1876.28|1868.98|1875.46|1868.16|30
1733044130000|2024-12-01 09:08:50|1875.72|1868.42|1874.43|1867.13|1875.72|1868.42|1874.43|1867.13|29
1733044140000|2024-12-01 09:09:00|1874.3|1867|1874.44|1867.14|1874.61|1867.31|1873.94|1866.64|23
1733044150000|2024-12-01 09:09:10|1874.48|1867.18|1874.81|1867.51|1874.82|1867.52|1874.37|1867.07|21
1733044160000|2024-12-01 09:09:20|1874.75|1867.45|1874.04|1866.74|1874.92|1867.62|1874.04|1866.74|25
1733044170000|2024-12-01 09:09:30|1874.02|1866.72|1873.61|1866.31|1874.09|1866.79|1873.59|1866.29|26
1733044180000|2024-12-01 09:09:40|1873.59|1866.29|1872.9|1865.6|1873.64|1866.34|1872.86|1865.56|22
1733044190000|2024-12-01 09:09:50|1872.93|1865.63|1871.63|1864.33|1872.93|1865.63|1871.62|1864.32|22
1733044200000|2024-12-01 09:10:00|1871.75|1864.45|1870.74|1863.44|1871.77|1864.47|1870.46|1863.16|30
1733044210000|2024-12-01 09:10:10|1870.62|1863.32|1870.43|1863.13|1870.63|1863.33|1868.91|1861.61|29
1733044220000|2024-12-01 09:10:20|1870.37|1863.07|1869.56|1862.26|1870.41|1863.11|1869.56|1862.26|32
1733044230000|2024-12-01 09:10:30|1869.83|1862.53|1869.89|1862.59|1870.03|1862.73|1869.6|1862.3|29
1733044240000|2024-12-01 09:10:40|1869.92|1862.62|1870.69|1863.39|1870.69|1863.39|1869.92|1862.62|22
1733044250000|2024-12-01 09:10:50|1870.67|1863.37|1872.38|1865.08|1872.46|1865.16|1870.67|1863.37|21
1733044260000|2024-12-01 09:11:00|1872.47|1865.17|1871.39|1864.09|1872.47|1865.17|1871.23|1863.93|24
1733044270000|2024-12-01 09:11:10|1871.44|1864.14|1871.08|1863.78|1871.89|1864.59|1871.08|1863.78|29
1733044280000|2024-12-01 09:11:20|1871.26|1863.96|1870.35|1863.05|1871.26|1863.96|1870.35|1863.05|28
1733044290000|2024-12-01 09:11:30|1870.3|1863|1871.02|1863.72|1871.05|1863.75|1870.3|1863|24
1733044300000|2024-12-01 09:11:40|1871.01|1863.71|1871.42|1864.12|1871.56|1864.26|1870.93|1863.63|31
1733044310000|2024-12-01 09:11:50|1871.41|1864.11|1871.5|1864.2|1871.51|1864.21|1871.05|1863.75|23
1733044320000|2024-12-01 09:12:00|1871.44|1864.14|1871.03|1863.73|1871.44|1864.14|1870.46|1863.16|28
1733044330000|2024-12-01 09:12:10|1871.02|1863.72|1871.03|1863.73|1871.05|1863.75|1870.71|1863.41|16
1733044340000|2024-12-01 09:12:20|1871.01|1863.71|1870.46|1863.16|1871.05|1863.75|1870.44|1863.14|26
1733044350000|2024-12-01 09:12:30|1870.45|1863.15|1871.1|1863.8|1871.12|1863.82|1870.25|1862.95|24
1733044360000|2024-12-01 09:12:40|1871.48|1864.18|1871.39|1864.09|1871.49|1864.19|1871.03|1863.73|23
1733044370000|2024-12-01 09:12:50|1871.44|1864.14|1871.93|1864.63|1872.51|1865.21|1871.44|1864.14|26
1733044380000|2024-12-01 09:13:00|1871.92|1864.62|1871.62|1864.32|1872.42|1865.12|1871.49|1864.19|25
1733044390000|2024-12-01 09:13:10|1871.66|1864.36|1872.46|1865.16|1872.46|1865.16|1871.29|1863.99|32
1733044400000|2024-12-01 09:13:20|1872.47|1865.17|1872.59|1865.29|1873.09|1865.79|1872.47|1865.17|24
1733044410000|2024-12-01 09:13:30|1872.6|1865.3|1873.5|1866.2|1873.5|1866.2|1872.52|1865.22|10
1733044420000|2024-12-01 09:13:40|1873.51|1866.21|1872.89|1865.59|1873.51|1866.21|1872.89|1865.59|4
1733044430000|2024-12-01 09:13:50|1872.79|1865.49|1872.51|1865.21|1872.79|1865.49|1872.43|1865.13|22
1733044440000|2024-12-01 09:14:00|1872.63|1865.33|1872.28|1864.98|1872.74|1865.44|1872.24|1864.94|24
1733044450000|2024-12-01 09:14:10|1872.26|1864.96|1872.09|1864.79|1872.51|1865.21|1871.7|1864.4|28
1733044460000|2024-12-01 09:14:20|1872.1|1864.8|1873.45|1866.15|1873.45|1866.15|1871.81|1864.51|28
1733044470000|2024-12-01 09:14:30|1873.47|1866.17|1873.45|1866.15|1873.58|1866.28|1873.25|1865.95|16
1733044480000|2024-12-01 09:14:40|1873.48|1866.18|1873.9|1866.6|1873.9|1866.6|1873.48|1866.18|10
1733044490000|2024-12-01 09:14:50|1874.01|1866.71|1873.42|1866.12|1874.12|1866.82|1873.42|1866.12|29
1733044500000|2024-12-01 09:15:00|1873.36|1866.06|1873.1|1865.8|1873.64|1866.34|1872.76|1865.46|30
1733044510000|2024-12-01 09:15:10|1873.43|1866.13|1872.96|1865.66|1873.62|1866.32|1872.91|1865.61|30
1733044520000|2024-12-01 09:15:20|1872.91|1865.61|1872.91|1865.61|1873.46|1866.16|1872.91|1865.61|29
1733044530000|2024-12-01 09:15:30|1873.01|1865.71|1873.36|1866.06|1874.5|1867.2|1873.01|1865.71|27
1733044540000|2024-12-01 09:15:40|1873.33|1866.03|1873.75|1866.45|1873.99|1866.69|1873.26|1865.96|30
1733044550000|2024-12-01 09:15:50|1873.74|1866.44|1873.08|1865.78|1873.74|1866.44|1873.06|1865.76|24
1733044560000|2024-12-01 09:16:00|1873.07|1865.77|1874.83|1867.53|1874.89|1867.59|1872.87|1865.57|28
1733044570000|2024-12-01 09:16:10|1874.86|1867.56|1875.81|1868.51|1876.45|1869.15|1874.86|1867.56|24
1733044580000|2024-12-01 09:16:20|1875.18|1867.88|1876.56|1869.26|1876.56|1869.26|1874.76|1867.46|31
1733044590000|2024-12-01 09:16:30|1876.65|1869.35|1875.59|1868.29|1876.65|1869.35|1875.59|1868.29|26
1733044600000|2024-12-01 09:16:40|1875.62|1868.32|1875.35|1868.05|1875.64|1868.34|1875.35|1868.05|31
1733044610000|2024-12-01 09:16:50|1875.34|1868.04|1875.86|1868.56|1875.86|1868.56|1875.09|1867.79|33
1733044620000|2024-12-01 09:17:00|1875.87|1868.57|1875.52|1868.22|1875.87|1868.57|1875.36|1868.06|30
1733044630000|2024-12-01 09:17:10|1875.43|1868.13|1876.37|1869.07|1876.55|1869.25|1875.4|1868.1|25
1733044640000|2024-12-01 09:17:20|1876.57|1869.27|1875.89|1868.59|1876.57|1869.27|1875.79|1868.49|27
1733044650000|2024-12-01 09:17:30|1875.9|1868.6|1875.89|1868.59|1876.51|1869.21|1875.76|1868.46|26
1733044660000|2024-12-01 09:17:40|1875.9|1868.6|1876.51|1869.21|1876.51|1869.21|1875.69|1868.39|24
1733044670000|2024-12-01 09:17:50|1876.48|1869.18|1876.04|1868.74|1876.53|1869.23|1876.04|1868.74|21
1733044680000|2024-12-01 09:18:00|1875.78|1868.48|1876.52|1869.22|1876.58|1869.28|1875.78|1868.48|26
1733044690000|2024-12-01 09:18:10|1876.48|1869.18|1876.55|1869.25|1876.73|1869.43|1875.92|1868.62|33
1733044700000|2024-12-01 09:18:20|1876.5|1869.2|1876.52|1869.22|1876.76|1869.46|1875.87|1868.57|20
1733044710000|2024-12-01 09:18:30|1876.43|1869.13|1876.47|1869.17|1876.54|1869.24|1876.38|1869.08|16
1733044720000|2024-12-01 09:18:40|1876.42|1869.12|1876.42|1869.12|1876.51|1869.21|1875.91|1868.61|18
1733044730000|2024-12-01 09:18:50|1876.45|1869.15|1875.76|1868.46|1876.54|1869.24|1875.76|1868.46|26
1733044740000|2024-12-01 09:19:00|1875.88|1868.58|1875.34|1868.04|1875.89|1868.59|1875.34|1868.04|27
1733044750000|2024-12-01 09:19:10|1875.12|1867.82|1874.87|1867.57|1875.48|1868.18|1874.52|1867.22|28
1733044760000|2024-12-01 09:19:20|1874.86|1867.56|1874.58|1867.28|1874.86|1867.56|1873.91|1866.61|35
1733044770000|2024-12-01 09:19:30|1874.62|1867.32|1874.67|1867.37|1874.98|1867.68|1874.23|1866.93|27
1733044780000|2024-12-01 09:19:40|1874.62|1867.32|1875.46|1868.16|1875.49|1868.19|1874.24|1866.94|28
1733044790000|2024-12-01 09:19:50|1875.5|1868.2|1874.58|1867.28|1875.85|1868.55|1874.58|1867.28|28
1733044800000|2024-12-01 09:20:00|1874.65|1867.35|1874.44|1867.14|1874.86|1867.56|1874.44|1867.14|30
1733044810000|2024-12-01 09:20:10|1874.43|1867.13|1874.87|1867.57|1875.41|1868.11|1874.43|1867.13|33
1733044820000|2024-12-01 09:20:20|1874.86|1867.56|1873.03|1865.73|1874.86|1867.56|1873.03|1865.73|28
1733044830000|2024-12-01 09:20:30|1872.73|1865.43|1873.47|1866.17|1873.47|1866.17|1872.46|1865.16|31
1733044840000|2024-12-01 09:20:40|1873.28|1865.98|1873.85|1866.55|1873.85|1866.55|1872.84|1865.54|30
1733044850000|2024-12-01 09:20:50|1873.86|1866.56|1873.35|1866.05|1873.86|1866.56|1873.35|1866.05|24
1733044860000|2024-12-01 09:21:00|1873.38|1866.08|1873.08|1865.78|1873.97|1866.67|1873.08|1865.78|26
1733044870000|2024-12-01 09:21:10|1873.09|1865.79|1874.04|1866.74|1874.04|1866.74|1873.03|1865.73|27
1733044880000|2024-12-01 09:21:20|1874.05|1866.75|1875.46|1868.16|1875.48|1868.18|1873.86|1866.56|34
1733044890000|2024-12-01 09:21:30|1875.29|1867.99|1874.08|1866.78|1875.29|1867.99|1874.07|1866.77|30
1733044900000|2024-12-01 09:21:40|1874.14|1866.84|1874.88|1867.58|1874.95|1867.65|1874.14|1866.84|14
1733044910000|2024-12-01 09:21:50|1874.87|1867.57|1874.75|1867.45|1874.88|1867.58|1874.72|1867.42|21
1733044920000|2024-12-01 09:22:00|1874.77|1867.47|1874.44|1867.14|1874.85|1867.55|1874.43|1867.13|18
1733044930000|2024-12-01 09:22:10|1874.39|1867.09|1874.59|1867.29|1874.84|1867.54|1874.24|1866.94|29
1733044940000|2024-12-01 09:22:20|1874.54|1867.24|1873.14|1865.84|1874.55|1867.25|1873.1|1865.8|33
1733044950000|2024-12-01 09:22:30|1872.95|1865.65|1872.42|1865.12|1873.13|1865.83|1872.42|1865.12|31
1733044960000|2024-12-01 09:22:40|1872.44|1865.14|1873.13|1865.83|1873.47|1866.17|1872.44|1865.14|22
1733044970000|2024-12-01 09:22:50|1873.15|1865.85|1872.48|1865.18|1873.15|1865.85|1872.4|1865.1|29
1733044980000|2024-12-01 09:23:00|1872.23|1864.93|1871.96|1864.66|1872.48|1865.18|1871.92|1864.62|21
1733044990000|2024-12-01 09:23:10|1871.95|1864.65|1872.78|1865.48|1872.95|1865.65|1871.95|1864.65|27
1733045000000|2024-12-01 09:23:20|1872.84|1865.54|1873.15|1865.85|1873.41|1866.11|1872.78|1865.48|31
1733045010000|2024-12-01 09:23:30|1873.14|1865.84|1872|1864.7|1873.16|1865.86|1871.95|1864.65|28
1733045020000|2024-12-01 09:23:40|1872.01|1864.71|1871.96|1864.66|1872.07|1864.77|1871.89|1864.59|24
1733045030000|2024-12-01 09:23:50|1871.95|1864.65|1872.07|1864.77|1872.48|1865.18|1871.93|1864.63|19
1733045040000|2024-12-01 09:24:00|1872.08|1864.78|1872.05|1864.75|1872.45|1865.15|1871.64|1864.34|35
1733045050000|2024-12-01 09:24:10|1872.04|1864.74|1872.55|1865.25|1872.73|1865.43|1872.03|1864.73|30
1733045060000|2024-12-01 09:24:20|1872.72|1865.42|1872.2|1864.9|1873.17|1865.87|1871.83|1864.53|24
1733045070000|2024-12-01 09:24:30|1872.22|1864.92|1871.86|1864.56|1872.22|1864.92|1871.65|1864.35|26
1733045080000|2024-12-01 09:24:40|1871.77|1864.47|1871.59|1864.29|1872.47|1865.17|1871.59|1864.29|29
1733045090000|2024-12-01 09:24:50|1871.49|1864.19|1871.39|1864.09|1871.49|1864.19|1871.25|1863.95|26
1733045100000|2024-12-01 09:25:00|1871.4|1864.1|1871.37|1864.07|1871.78|1864.48|1871.25|1863.95|26
1733045110000|2024-12-01 09:25:10|1871.65|1864.35|1872.46|1865.16|1872.46|1865.16|1871.56|1864.26|23
1733045120000|2024-12-01 09:25:20|1872.45|1865.15|1871.5|1864.2|1872.46|1865.16|1871.47|1864.17|25
1733045130000|2024-12-01 09:25:30|1871.47|1864.17|1871.9|1864.6|1872.01|1864.71|1870.9|1863.6|28
1733045140000|2024-12-01 09:25:40|1871.93|1864.63|1871.92|1864.62|1872.03|1864.73|1871.65|1864.35|18
1733045150000|2024-12-01 09:25:50|1871.9|1864.6|1871.71|1864.41|1872.03|1864.73|1871.47|1864.17|29
1733045160000|2024-12-01 09:26:00|1871.69|1864.39|1872.3|1865|1872.3|1865|1871.69|1864.39|30
1733045170000|2024-12-01 09:26:10|1872.27|1864.97|1871.02|1863.72|1872.31|1865.01|1870.81|1863.51|28
1733045180000|2024-12-01 09:26:20|1870.92|1863.62|1870.84|1863.54|1870.92|1863.62|1870.37|1863.07|22
1733045190000|2024-12-01 09:26:30|1870.87|1863.57|1870.48|1863.18|1870.87|1863.57|1870.48|1863.18|28
1733045200000|2024-12-01 09:26:40|1870.42|1863.12|1869.75|1862.45|1870.42|1863.12|1869.72|1862.42|6
1733045220000|2024-12-01 09:27:00|1869.65|1862.35|1869.04|1861.74|1869.65|1862.35|1869.04|1861.74|6
1733045230000|2024-12-01 09:27:10|1868.78|1861.48|1868.36|1861.06|1868.78|1861.48|1868.25|1860.95|12
1733045240000|2024-12-01 09:27:20|1868.25|1860.95|1867.66|1860.36|1868.26|1860.96|1867.66|1860.36|17
1733045250000|2024-12-01 09:27:30|1867.63|1860.33|1868.41|1861.11|1868.49|1861.19|1867.59|1860.29|21
1733045260000|2024-12-01 09:27:40|1868.27|1860.97|1867.78|1860.48|1868.28|1860.98|1867.73|1860.43|24
1733045270000|2024-12-01 09:27:50|1867.73|1860.43|1867.67|1860.37|1867.95|1860.65|1867.51|1860.21|24
1733045280000|2024-12-01 09:28:00|1867.64|1860.34|1866.99|1859.69|1867.67|1860.37|1866.99|1859.69|25
1733045290000|2024-12-01 09:28:10|1867.35|1860.05|1866.72|1859.42|1867.36|1860.06|1866.55|1859.25|18
1733045300000|2024-12-01 09:28:20|1866.75|1859.45|1867.59|1860.29|1867.65|1860.35|1866.75|1859.45|25
1733045310000|2024-12-01 09:28:30|1867.64|1860.34|1866.38|1859.08|1867.64|1860.34|1866.37|1859.07|20
1733045320000|2024-12-01 09:28:40|1866.37|1859.07|1867.83|1860.53|1867.87|1860.57|1866.37|1859.07|24
1733045330000|2024-12-01 09:28:50|1867.89|1860.59|1868.4|1861.1|1868.42|1861.12|1867.87|1860.57|24
1733045340000|2024-12-01 09:29:00|1868.41|1861.11|1868.84|1861.54|1868.9|1861.6|1868.41|1861.11|24
1733045350000|2024-12-01 09:29:10|1868.87|1861.57|1868.7|1861.4|1869.13|1861.83|1868.67|1861.37|28
1733045360000|2024-12-01 09:29:20|1868.69|1861.39|1868.62|1861.32|1868.91|1861.61|1868.49|1861.19|26
1733045370000|2024-12-01 09:29:30|1868.63|1861.33|1868.69|1861.39|1868.71|1861.41|1868.63|1861.33|15
1733045380000|2024-12-01 09:29:40|1868.63|1861.33|1869.31|1862.01|1869.39|1862.09|1868.63|1861.33|21
1733045390000|2024-12-01 09:29:50|1869.3|1862|1868.99|1861.69|1869.35|1862.05|1868.69|1861.39|25
1733045400000|2024-12-01 09:30:00|1869.26|1861.96|1869.91|1862.61|1869.91|1862.61|1868.66|1861.36|26
1733045410000|2024-12-01 09:30:10|1869.81|1862.51|1868.44|1861.14|1869.83|1862.53|1868.44|1861.14|24
1733045420000|2024-12-01 09:30:20|1868.37|1861.07|1868.63|1861.33|1868.65|1861.35|1868.27|1860.97|31
1733045430000|2024-12-01 09:30:30|1868.57|1861.27|1868.4|1861.1|1868.57|1861.27|1868.12|1860.82|27
1733045440000|2024-12-01 09:30:40|1868.27|1860.97|1867.76|1860.46|1868.4|1861.1|1867.61|1860.31|24
1733045450000|2024-12-01 09:30:50|1867.81|1860.51|1868.6|1861.3|1868.6|1861.3|1867.81|1860.51|29
1733045460000|2024-12-01 09:31:00|1868.64|1861.34|1868.22|1860.92|1868.68|1861.38|1868.22|1860.92|30
1733045470000|2024-12-01 09:31:10|1868.24|1860.94|1866.91|1859.61|1868.39|1861.09|1866.82|1859.52|36
1733045480000|2024-12-01 09:31:20|1866.92|1859.62|1867.45|1860.15|1867.45|1860.15|1866.84|1859.54|26
1733045490000|2024-12-01 09:31:30|1867.4|1860.1|1867.26|1859.96|1867.62|1860.32|1867.26|1859.96|25
1733045500000|2024-12-01 09:31:40|1867.25|1859.95|1867.46|1860.16|1867.46|1860.16|1866.4|1859.1|26
1733045510000|2024-12-01 09:31:50|1867.52|1860.22|1868.66|1861.36|1868.66|1861.36|1867.52|1860.22|29
1733045520000|2024-12-01 09:32:00|1868.54|1861.24|1867.82|1860.52|1868.58|1861.28|1867.77|1860.47|30
1733045530000|2024-12-01 09:32:10|1867.81|1860.51|1867.26|1859.96|1867.81|1860.51|1866.64|1859.34|27
1733045540000|2024-12-01 09:32:20|1867.09|1859.79|1866.46|1859.16|1867.09|1859.79|1866.46|1859.16|13
1733045550000|2024-12-01 09:32:30|1866.48|1859.18|1866.94|1859.64|1867.01|1859.71|1866.48|1859.18|23
1733045560000|2024-12-01 09:32:40|1866.9|1859.6|1867.37|1860.07|1867.48|1860.18|1866.9|1859.6|24
1733045570000|2024-12-01 09:32:50|1867.39|1860.09|1868.61|1861.31|1868.62|1861.32|1867.39|1860.09|31
1733045580000|2024-12-01 09:33:00|1868.82|1861.52|1869.08|1861.78|1869.49|1862.19|1868.63|1861.33|32
1733045590000|2024-12-01 09:33:10|1868.93|1861.63|1868.04|1860.74|1868.93|1861.63|1867.99|1860.69|20
1733045600000|2024-12-01 09:33:20|1868.03|1860.73|1868.56|1861.26|1868.65|1861.35|1868.01|1860.71|30
1733045610000|2024-12-01 09:33:30|1868.55|1861.25|1867.98|1860.68|1868.58|1861.28|1867.83|1860.53|27
1733045620000|2024-12-01 09:33:40|1867.9|1860.6|1868|1860.7|1868.01|1860.71|1867.88|1860.58|19
1733045630000|2024-12-01 09:33:50|1867.87|1860.57|1867.45|1860.15|1867.87|1860.57|1867.31|1860.01|32
1733045640000|2024-12-01 09:34:00|1867.46|1860.16|1867.79|1860.49|1867.99|1860.69|1867.37|1860.07|29
1733045650000|2024-12-01 09:34:10|1867.76|1860.46|1867.22|1859.92|1867.8|1860.5|1867.01|1859.71|28
1733045660000|2024-12-01 09:34:20|1867.24|1859.94|1866.85|1859.55|1867.24|1859.94|1866.25|1858.95|29
1733045670000|2024-12-01 09:34:30|1866.79|1859.49|1868.7|1861.4|1869.45|1862.15|1866.79|1859.49|26
1733045680000|2024-12-01 09:34:40|1868.6|1861.3|1868.24|1860.94|1868.67|1861.37|1867.44|1860.14|23
1733045690000|2024-12-01 09:34:50|1868.43|1861.13|1868.01|1860.71|1868.45|1861.15|1867.84|1860.54|27
1733045700000|2024-12-01 09:35:00|1868.02|1860.72|1868.42|1861.12|1868.42|1861.12|1867.79|1860.49|25
1733045710000|2024-12-01 09:35:10|1868.39|1861.09|1868.63|1861.33|1869.1|1861.8|1868.39|1861.09|31
1733045720000|2024-12-01 09:35:20|1868.79|1861.49|1870.24|1862.94|1870.24|1862.94|1868.79|1861.49|17
1733045730000|2024-12-01 09:35:30|1869.79|1862.49|1869.32|1862.02|1869.84|1862.54|1869.32|1862.02|20
1733045740000|2024-12-01 09:35:40|1869.29|1861.99|1869.46|1862.16|1869.47|1862.17|1869.24|1861.94|23
1733045750000|2024-12-01 09:35:50|1869.4|1862.1|1868.38|1861.08|1869.4|1862.1|1868.25|1860.95|26
1733045760000|2024-12-01 09:36:00|1868.4|1861.1|1866.58|1859.28|1868.42|1861.12|1866.49|1859.19|31
1733045770000|2024-12-01 09:36:10|1866.59|1859.29|1867.6|1860.3|1867.6|1860.3|1866.59|1859.29|17
1733045780000|2024-12-01 09:36:20|1867.59|1860.29|1867.05|1859.75|1867.59|1860.29|1866.8|1859.5|27
1733045790000|2024-12-01 09:36:30|1866.84|1859.54|1866.84|1859.54|1867.48|1860.18|1866.73|1859.43|30
1733045800000|2024-12-01 09:36:40|1866.88|1859.58|1866.67|1859.37|1867.4|1860.1|1866.67|1859.37|23
1733045810000|2024-12-01 09:36:50|1866.61|1859.31|1866.79|1859.49|1866.92|1859.62|1866.61|1859.31|10
1733045820000|2024-12-01 09:37:00|1866.82|1859.52|1866.82|1859.52|1867.26|1859.96|1866.67|1859.37|24
1733045830000|2024-12-01 09:37:10|1866.8|1859.5|1866.8|1859.5|1866.89|1859.59|1866.6|1859.3|20
1733045840000|2024-12-01 09:37:20|1866.81|1859.51|1867.59|1860.29|1867.78|1860.48|1866.81|1859.51|30
1733045850000|2024-12-01 09:37:30|1867.37|1860.07|1867.16|1859.86|1867.39|1860.09|1866.86|1859.56|21
1733045860000|2024-12-01 09:37:40|1867.28|1859.98|1867.82|1860.52|1867.82|1860.52|1867.25|1859.95|21
1733045870000|2024-12-01 09:37:50|1867.31|1860.01|1869.25|1861.95|1869.35|1862.05|1867.31|1860.01|23
1733045880000|2024-12-01 09:38:00|1869.38|1862.08|1869.53|1862.23|1869.54|1862.24|1868.22|1860.92|27
1733045890000|2024-12-01 09:38:10|1869.49|1862.19|1870.49|1863.19|1870.49|1863.19|1869.49|1862.19|33
1733045900000|2024-12-01 09:38:20|1870.35|1863.05|1870.59|1863.29|1870.59|1863.29|1870.27|1862.97|17
1733045910000|2024-12-01 09:38:30|1870.65|1863.35|1870.53|1863.23|1870.83|1863.53|1870.43|1863.13|19
1733045920000|2024-12-01 09:38:40|1870.55|1863.25|1870.73|1863.43|1870.85|1863.55|1870.55|1863.25|29
1733045930000|2024-12-01 09:38:50|1870.72|1863.42|1871.39|1864.09|1871.39|1864.09|1870.63|1863.33|18
1733045940000|2024-12-01 09:39:00|1871.34|1864.04|1871.28|1863.98|1871.34|1864.04|1870.92|1863.62|26
1733045950000|2024-12-01 09:39:10|1871.32|1864.02|1871.67|1864.37|1871.77|1864.47|1871.32|1864.02|21
1733045960000|2024-12-01 09:39:20|1871.77|1864.47|1872.34|1865.04|1872.44|1865.14|1871.77|1864.47|16
1733045970000|2024-12-01 09:39:30|1872.37|1865.07|1871.55|1864.25|1872.37|1865.07|1871.55|1864.25|23
1733045980000|2024-12-01 09:39:40|1871.3|1864|1871.36|1864.06|1871.44|1864.14|1871.27|1863.97|19
1733045990000|2024-12-01 09:39:50|1871.33|1864.03|1870.69|1863.39|1871.33|1864.03|1870.59|1863.29|23
1733046000000|2024-12-01 09:40:00|1870.42|1863.12|1870.63|1863.33|1870.67|1863.37|1870.32|1863.02|28
1733046010000|2024-12-01 09:40:10|1870.59|1863.29|1870.35|1863.05|1870.59|1863.29|1870.32|1863.02|14
1733046020000|2024-12-01 09:40:20|1870.39|1863.09|1871.19|1863.89|1871.44|1864.14|1870.39|1863.09|17
1733046030000|2024-12-01 09:40:30|1871.16|1863.86|1870.84|1863.54|1871.16|1863.86|1870.69|1863.39|13
1733046040000|2024-12-01 09:40:40|1871.06|1863.76|1871.37|1864.07|1871.59|1864.29|1871.06|1863.76|26
1733046050000|2024-12-01 09:40:50|1871.36|1864.06|1870.79|1863.49|1871.47|1864.17|1870.69|1863.39|23
1733046060000|2024-12-01 09:41:00|1870.81|1863.51|1871.26|1863.96|1871.26|1863.96|1870.65|1863.35|13
1733046070000|2024-12-01 09:41:10|1871.19|1863.89|1872.41|1865.11|1872.48|1865.18|1871.19|1863.89|18
1733046080000|2024-12-01 09:41:20|1872.46|1865.16|1872.78|1865.48|1872.8|1865.5|1872.01|1864.71|26
1733046090000|2024-12-01 09:41:30|1872.66|1865.36|1873.27|1865.97|1873.61|1866.31|1872.66|1865.36|25
1733046100000|2024-12-01 09:41:40|1873.39|1866.09|1873|1865.7|1873.48|1866.18|1872.84|1865.54|30
1733046110000|2024-12-01 09:41:50|1872.97|1865.67|1873.25|1865.95|1873.34|1866.04|1872.88|1865.58|23
1733046120000|2024-12-01 09:42:00|1873.24|1865.94|1872.82|1865.52|1873.26|1865.96|1872.31|1865.01|22
1733046130000|2024-12-01 09:42:10|1872.72|1865.42|1873.53|1866.23|1873.55|1866.25|1872.67|1865.37|25
1733046140000|2024-12-01 09:42:20|1873.46|1866.16|1873.04|1865.74|1873.75|1866.45|1873.04|1865.74|30
1733046150000|2024-12-01 09:42:30|1873.02|1865.72|1873.34|1866.04|1873.34|1866.04|1872.59|1865.29|19
1733046160000|2024-12-01 09:42:40|1873.35|1866.05|1874.14|1866.84|1874.15|1866.85|1873.26|1865.96|28
1733046170000|2024-12-01 09:42:50|1874.1|1866.8|1873.48|1866.18|1874.27|1866.97|1873.39|1866.09|28
1733046180000|2024-12-01 09:43:00|1873.39|1866.09|1873.01|1865.71|1873.48|1866.18|1872.67|1865.37|29
1733046190000|2024-12-01 09:43:10|1873.04|1865.74|1872.67|1865.37|1873.11|1865.81|1872.56|1865.26|22
1733046200000|2024-12-01 09:43:20|1872.56|1865.26|1871.5|1864.2|1872.67|1865.37|1871.49|1864.19|28
1733046210000|2024-12-01 09:43:30|1871.41|1864.11|1871.4|1864.1|1871.51|1864.21|1871.25|1863.95|20
1733046220000|2024-12-01 09:43:40|1871.25|1863.95|1870.49|1863.19|1871.27|1863.97|1870.49|1863.19|18
1733046230000|2024-12-01 09:43:50|1870.44|1863.14|1869.84|1862.54|1870.45|1863.15|1869.72|1862.42|23
1733046240000|2024-12-01 09:44:00|1869.87|1862.57|1870.05|1862.75|1870.29|1862.99|1869.84|1862.54|25
1733046250000|2024-12-01 09:44:10|1869.84|1862.54|1870.33|1863.03|1870.38|1863.08|1869.69|1862.39|19
1733046260000|2024-12-01 09:44:20|1870.24|1862.94|1870.8|1863.5|1870.83|1863.53|1870.22|1862.92|24
1733046270000|2024-12-01 09:44:30|1870.83|1863.53|1870.72|1863.42|1870.83|1863.53|1870.66|1863.36|19
1733046280000|2024-12-01 09:44:40|1870.84|1863.54|1870.4|1863.1|1870.84|1863.54|1870.29|1862.99|20
1733046290000|2024-12-01 09:44:50|1869.8|1862.5|1869.55|1862.25|1870.49|1863.19|1869.55|1862.25|23
1733046300000|2024-12-01 09:45:00|1869.46|1862.16|1869.83|1862.53|1870.52|1863.22|1869.46|1862.16|28
1733046310000|2024-12-01 09:45:10|1869.75|1862.45|1869.67|1862.37|1869.87|1862.57|1869.29|1861.99|29
1733046320000|2024-12-01 09:45:20|1869.52|1862.22|1869.12|1861.82|1869.52|1862.22|1869.09|1861.79|19
1733046330000|2024-12-01 09:45:30|1869.28|1861.98|1869.36|1862.06|1869.36|1862.06|1868.75|1861.45|26
1733046340000|2024-12-01 09:45:40|1869.32|1862.02|1870.07|1862.77|1870.28|1862.98|1869.09|1861.79|31
1733046350000|2024-12-01 09:45:50|1870.04|1862.74|1869.7|1862.4|1870.1|1862.8|1869.58|1862.28|21
1733046360000|2024-12-01 09:46:00|1869.66|1862.36|1869.79|1862.49|1869.79|1862.49|1868.84|1861.54|33
1733046370000|2024-12-01 09:46:10|1869.8|1862.5|1869.45|1862.15|1869.84|1862.54|1869.32|1862.02|22
1733046380000|2024-12-01 09:46:20|1869.47|1862.17|1869.72|1862.42|1870.46|1863.16|1869.39|1862.09|31
1733046390000|2024-12-01 09:46:30|1869.51|1862.21|1868.92|1861.62|1869.51|1862.21|1868.89|1861.59|30
1733046400000|2024-12-01 09:46:40|1868.93|1861.63|1869.04|1861.74|1869.05|1861.75|1868.57|1861.27|25
1733046410000|2024-12-01 09:46:50|1869|1861.7|1868.55|1861.25|1869|1861.7|1868.53|1861.23|22
1733046420000|2024-12-01 09:47:00|1868.56|1861.26|1868.69|1861.39|1868.83|1861.53|1868.22|1860.92|26
1733046430000|2024-12-01 09:47:10|1868.7|1861.4|1868.8|1861.5|1868.85|1861.55|1868.33|1861.03|24
1733046440000|2024-12-01 09:47:20|1868.83|1861.53|1868.71|1861.41|1868.83|1861.53|1868.26|1860.96|26
1733046450000|2024-12-01 09:47:30|1868.72|1861.42|1869.31|1862.01|1869.34|1862.04|1868.72|1861.42|18
1733046460000|2024-12-01 09:47:40|1869.28|1861.98|1868.52|1861.22|1869.36|1862.06|1868.52|1861.22|20
1733046470000|2024-12-01 09:47:50|1868.49|1861.19|1869.09|1861.79|1869.43|1862.13|1868.17|1860.87|32
1733046480000|2024-12-01 09:48:00|1868.93|1861.63|1868.68|1861.38|1868.93|1861.63|1868.59|1861.29|23
1733046490000|2024-12-01 09:48:10|1868.58|1861.28|1868.39|1861.09|1868.58|1861.28|1868.32|1861.02|27
1733046500000|2024-12-01 09:48:20|1868.4|1861.1|1868.46|1861.16|1868.48|1861.18|1868.08|1860.78|26
1733046510000|2024-12-01 09:48:30|1868.39|1861.09|1868.37|1861.07|1868.46|1861.16|1868.36|1861.06|22
1733046520000|2024-12-01 09:48:40|1868.39|1861.09|1868.38|1861.08|1868.41|1861.11|1867.88|1860.58|21
1733046530000|2024-12-01 09:48:50|1868.4|1861.1|1868.36|1861.06|1868.4|1861.1|1867.7|1860.4|24
1733046540000|2024-12-01 09:49:00|1868.37|1861.07|1868.41|1861.11|1868.58|1861.28|1868.22|1860.92|27
1733046550000|2024-12-01 09:49:10|1868.36|1861.06|1868.1|1860.8|1868.45|1861.15|1868.08|1860.78|20
1733046560000|2024-12-01 09:49:20|1868.12|1860.82|1868.26|1860.96|1868.37|1861.07|1868.09|1860.79|17
1733046570000|2024-12-01 09:49:30|1868.4|1861.1|1868.54|1861.24|1868.54|1861.24|1868.01|1860.71|27
1733046580000|2024-12-01 09:49:40|1868.82|1861.52|1868.73|1861.43|1868.87|1861.57|1868.73|1861.43|13
1733046590000|2024-12-01 09:49:50|1868.72|1861.42|1868.02|1860.72|1868.73|1861.43|1868.01|1860.71|11
1733046600000|2024-12-01 09:50:00|1868.01|1860.71|1868.38|1861.08|1868.5|1861.2|1868.01|1860.71|26
1733046610000|2024-12-01 09:50:10|1868.41|1861.11|1868.82|1861.52|1868.83|1861.53|1868.25|1860.95|24
1733046620000|2024-12-01 09:50:20|1868.8|1861.5|1868.45|1861.15|1868.83|1861.53|1868.4|1861.1|26
1733046630000|2024-12-01 09:50:30|1868.44|1861.14|1868.94|1861.64|1868.94|1861.64|1868.39|1861.09|26
1733046640000|2024-12-01 09:50:40|1868.93|1861.63|1868.97|1861.67|1869|1861.7|1868.8|1861.5|16
1733046650000|2024-12-01 09:50:50|1868.98|1861.68|1869.15|1861.85|1869.7|1862.4|1868.98|1861.68|19
1733046660000|2024-12-01 09:51:00|1869.14|1861.84|1869.46|1862.16|1869.83|1862.53|1868.76|1861.46|27
1733046670000|2024-12-01 09:51:10|1869.4|1862.1|1869.84|1862.54|1869.84|1862.54|1869.24|1861.94|22
1733046680000|2024-12-01 09:51:20|1869.85|1862.55|1870.49|1863.19|1870.72|1863.42|1869.85|1862.55|27
1733046690000|2024-12-01 09:51:30|1870.48|1863.18|1869.74|1862.44|1870.48|1863.18|1869.74|1862.44|21
1733046700000|2024-12-01 09:51:40|1869.73|1862.43|1869.84|1862.54|1869.94|1862.64|1869.73|1862.43|13
1733046710000|2024-12-01 09:51:50|1869.82|1862.52|1869.87|1862.57|1869.9|1862.6|1869.73|1862.43|25
1733046720000|2024-12-01 09:52:00|1869.84|1862.54|1869.83|1862.53|1869.87|1862.57|1869.75|1862.45|22
1733046730000|2024-12-01 09:52:10|1869.6|1862.3|1869.54|1862.24|1869.6|1862.3|1869.42|1862.12|25
1733046740000|2024-12-01 09:52:20|1869.52|1862.22|1869.78|1862.48|1870.02|1862.72|1869.5|1862.2|17
1733046750000|2024-12-01 09:52:30|1869.76|1862.46|1869.47|1862.17|1869.78|1862.48|1869.42|1862.12|24
1733046760000|2024-12-01 09:52:40|1869.84|1862.54|1869.56|1862.26|1869.86|1862.56|1869.34|1862.04|30
1733046770000|2024-12-01 09:52:50|1869.53|1862.23|1870|1862.7|1870|1862.7|1869.44|1862.14|17
1733046780000|2024-12-01 09:53:00|1869.95|1862.65|1869.9|1862.6|1869.95|1862.65|1869.75|1862.45|24
1733046790000|2024-12-01 09:53:10|1869.88|1862.58|1870.48|1863.18|1870.55|1863.25|1869.88|1862.58|19
1733046800000|2024-12-01 09:53:20|1870.44|1863.14|1870.45|1863.15|1870.55|1863.25|1870.03|1862.73|19
1733046810000|2024-12-01 09:53:30|1870.48|1863.18|1870.4|1863.1|1870.48|1863.18|1870.32|1863.02|28
1733046820000|2024-12-01 09:53:40|1870.25|1862.95|1870.28|1862.98|1870.31|1863.01|1869.84|1862.54|14
1733046830000|2024-12-01 09:53:50|1870.31|1863.01|1870.41|1863.11|1870.49|1863.19|1870.31|1863.01|20
1733046840000|2024-12-01 09:54:00|1870.46|1863.16|1870.39|1863.09|1870.48|1863.18|1870.11|1862.81|17
1733046850000|2024-12-01 09:54:10|1870.4|1863.1|1869.9|1862.6|1870.46|1863.16|1869.85|1862.55|20
1733046860000|2024-12-01 09:54:20|1869.85|1862.55|1869.86|1862.56|1870.35|1863.05|1869.85|1862.55|15
1733046870000|2024-12-01 09:54:30|1869.87|1862.57|1869.71|1862.41|1869.87|1862.57|1869.7|1862.4|24
1733046880000|2024-12-01 09:54:40|1869.83|1862.53|1867.72|1860.42|1869.83|1862.53|1867.72|1860.42|28
1733046890000|2024-12-01 09:54:50|1867.85|1860.55|1867.71|1860.41|1868.34|1861.04|1867.71|1860.41|24
1733046900000|2024-12-01 09:55:00|1867.7|1860.4|1868.36|1861.06|1868.4|1861.1|1867.46|1860.16|32
1733046910000|2024-12-01 09:55:10|1868.3|1861|1869.83|1862.53|1869.87|1862.57|1868.3|1861|27
1733046920000|2024-12-01 09:55:20|1869.84|1862.54|1869.48|1862.18|1869.84|1862.54|1869.25|1861.95|27
1733046930000|2024-12-01 09:55:30|1869.47|1862.17|1869.4|1862.1|1869.67|1862.37|1869.26|1861.96|28
1733046940000|2024-12-01 09:55:40|1869.26|1861.96|1869.25|1861.95|1869.42|1862.12|1869.1|1861.8|21
1733046950000|2024-12-01 09:55:50|1869.26|1861.96|1869.4|1862.1|1869.43|1862.13|1869.1|1861.8|19
1733046960000|2024-12-01 09:56:00|1869.42|1862.12|1869.12|1861.82|1869.44|1862.14|1869.07|1861.77|18
1733046970000|2024-12-01 09:56:10|1869.11|1861.81|1869.35|1862.05|1869.46|1862.16|1868.65|1861.35|30
1733046980000|2024-12-01 09:56:20|1869.46|1862.16|1870.55|1863.25|1870.55|1863.25|1869.08|1861.78|25
1733046990000|2024-12-01 09:56:30|1870.66|1863.36|1870.65|1863.35|1871.48|1864.18|1870.58|1863.28|28
1733047000000|2024-12-01 09:56:40|1870.69|1863.39|1870.67|1863.37|1870.69|1863.39|1870.32|1863.02|21
1733047010000|2024-12-01 09:56:50|1870.68|1863.38|1870.22|1862.92|1870.78|1863.48|1870.07|1862.77|21
1733047020000|2024-12-01 09:57:00|1870.37|1863.07|1869.7|1862.4|1870.37|1863.07|1869.68|1862.38|20
1733047030000|2024-12-01 09:57:10|1869.72|1862.42|1869.88|1862.58|1870.14|1862.84|1869.72|1862.42|20
1733047040000|2024-12-01 09:57:20|1869.92|1862.62|1870.09|1862.79|1870.37|1863.07|1869.85|1862.55|17
1733047050000|2024-12-01 09:57:30|1870.25|1862.95|1869.82|1862.52|1870.36|1863.06|1869.82|1862.52|16
1733047060000|2024-12-01 09:57:40|1869.85|1862.55|1869.72|1862.42|1869.88|1862.58|1869.72|1862.42|24
1733047070000|2024-12-01 09:57:50|1869.86|1862.56|1869.22|1861.92|1869.86|1862.56|1869.22|1861.92|32
1733047080000|2024-12-01 09:58:00|1869.24|1861.94|1868.75|1861.45|1869.25|1861.95|1868.51|1861.21|31
1733047090000|2024-12-01 09:58:10|1868.74|1861.44|1869.27|1861.97|1869.27|1861.97|1868.49|1861.19|23
1733047100000|2024-12-01 09:58:20|1869.46|1862.16|1869.5|1862.2|1869.5|1862.2|1868.76|1861.46|20
1733047110000|2024-12-01 09:58:30|1869.47|1862.17|1868.73|1861.43|1869.47|1862.17|1868.68|1861.38|26
1733047120000|2024-12-01 09:58:40|1868.68|1861.38|1868.25|1860.95|1869.06|1861.76|1868.02|1860.72|25
1733047130000|2024-12-01 09:58:50|1868.26|1860.96|1869.42|1862.12|1869.42|1862.12|1868.26|1860.96|23
1733047140000|2024-12-01 09:59:00|1869.41|1862.11|1869.74|1862.44|1870.07|1862.77|1869.26|1861.96|33
1733047150000|2024-12-01 09:59:10|1869.73|1862.43|1868.7|1861.4|1869.73|1862.43|1868.7|1861.4|25
1733047160000|2024-12-01 09:59:20|1868.58|1861.28|1868.75|1861.45|1868.88|1861.58|1868.58|1861.28|24
1733047170000|2024-12-01 09:59:30|1868.72|1861.42|1868.36|1861.06|1868.75|1861.45|1868.04|1860.74|19
1733047180000|2024-12-01 09:59:40|1868.38|1861.08|1868.83|1861.53|1868.83|1861.53|1868.29|1860.99|27
1733047190000|2024-12-01 09:59:50|1868.72|1861.42|1868.78|1861.48|1868.88|1861.58|1868.72|1861.42|17
1733047200000|2024-12-01 10:00:00|1868.55|1861.25|1866.88|1859.58|1868.55|1861.25|1866.88|1859.58|17
1733047210000|2024-12-01 10:00:10|1866.89|1859.59|1868.11|1860.81|1868.28|1860.98|1866.89|1859.59|33
1733047220000|2024-12-01 10:00:20|1868.14|1860.84|1868.73|1861.43|1868.73|1861.43|1868.08|1860.78|33
1733047230000|2024-12-01 10:00:30|1868.72|1861.42|1868.49|1861.19|1868.89|1861.59|1868.43|1861.13|25
1733047240000|2024-12-01 10:00:40|1868.41|1861.11|1867.83|1860.53|1868.41|1861.11|1867.82|1860.52|7
1733047250000|2024-12-01 10:00:50|1867.49|1860.19|1865.74|1858.44|1867.49|1860.19|1865.74|1858.44|20
1733047260000|2024-12-01 10:01:00|1865.71|1858.41|1864.65|1857.35|1865.71|1858.41|1864.65|1857.35|27
1733047270000|2024-12-01 10:01:10|1864.71|1857.41|1865.46|1858.16|1865.46|1858.16|1864.18|1856.88|30
1733047280000|2024-12-01 10:01:20|1865.4|1858.1|1864.81|1857.51|1865.5|1858.2|1864.41|1857.11|24
1733047290000|2024-12-01 10:01:30|1864.73|1857.43|1864.58|1857.28|1864.99|1857.69|1864.08|1856.78|28
1733047300000|2024-12-01 10:01:40|1864.52|1857.22|1864.72|1857.42|1864.73|1857.43|1864.45|1857.15|31
1733047310000|2024-12-01 10:01:50|1864.73|1857.43|1864.13|1856.83|1864.84|1857.54|1863.91|1856.61|26
1733047320000|2024-12-01 10:02:00|1864.33|1857.03|1864.92|1857.62|1864.99|1857.69|1864.33|1857.03|28
1733047330000|2024-12-01 10:02:10|1864.89|1857.59|1864.77|1857.47|1864.95|1857.65|1864.77|1857.47|15
1733047340000|2024-12-01 10:02:20|1864.76|1857.46|1864.82|1857.52|1864.84|1857.54|1864.59|1857.29|26
1733047350000|2024-12-01 10:02:30|1864.72|1857.42|1863.94|1856.64|1864.72|1857.42|1863.42|1856.12|31
1733047360000|2024-12-01 10:02:40|1864.07|1856.77|1864.17|1856.87|1864.8|1857.5|1863.89|1856.59|35
1733047370000|2024-12-01 10:02:50|1864.15|1856.85|1864.39|1857.09|1864.78|1857.48|1863.86|1856.56|22
1733047380000|2024-12-01 10:03:00|1864.42|1857.12|1864.36|1857.06|1864.86|1857.56|1863.84|1856.54|31
1733047390000|2024-12-01 10:03:10|1864.25|1856.95|1864.73|1857.43|1864.83|1857.53|1863.81|1856.51|23
1733047400000|2024-12-01 10:03:20|1864.72|1857.42|1865.65|1858.35|1865.65|1858.35|1864.72|1857.42|22
1733047410000|2024-12-01 10:03:30|1865.69|1858.39|1865.3|1858|1865.74|1858.44|1865.05|1857.75|22
1733047420000|2024-12-01 10:03:40|1865.08|1857.78|1864.48|1857.18|1865.12|1857.82|1864.46|1857.16|27
1733047430000|2024-12-01 10:03:50|1864.45|1857.15|1864.93|1857.63|1864.97|1857.67|1864.39|1857.09|21
1733047440000|2024-12-01 10:04:00|1864.99|1857.69|1864.83|1857.53|1864.99|1857.69|1864.82|1857.52|25
1733047450000|2024-12-01 10:04:10|1864.82|1857.52|1864.85|1857.55|1864.87|1857.57|1864.72|1857.42|22
1733047460000|2024-12-01 10:04:20|1864.75|1857.45|1863.27|1855.97|1864.85|1857.55|1863.27|1855.97|25
1733047470000|2024-12-01 10:04:30|1863.23|1855.93|1863.71|1856.41|1863.92|1856.62|1863.21|1855.91|17
1733047480000|2024-12-01 10:04:40|1863.7|1856.4|1864.32|1857.02|1864.59|1857.29|1863.68|1856.38|25
1733047490000|2024-12-01 10:04:50|1864.39|1857.09|1864.86|1857.56|1864.86|1857.56|1864.35|1857.05|27
1733047500000|2024-12-01 10:05:00|1864.93|1857.63|1864.11|1856.81|1865|1857.7|1864.11|1856.81|34
1733047510000|2024-12-01 10:05:10|1863.99|1856.69|1863.81|1856.51|1864.06|1856.76|1863.81|1856.51|22
1733047520000|2024-12-01 10:05:20|1863.84|1856.54|1863.42|1856.12|1863.94|1856.64|1863.42|1856.12|18
1733047530000|2024-12-01 10:05:30|1863.49|1856.19|1863.17|1855.87|1863.51|1856.21|1862.96|1855.66|19
1733047540000|2024-12-01 10:05:40|1863.21|1855.91|1863.82|1856.52|1863.85|1856.55|1863.21|1855.91|29
1733047550000|2024-12-01 10:05:50|1863.81|1856.51|1863.37|1856.07|1863.82|1856.52|1863.37|1856.07|25
1733047560000|2024-12-01 10:06:00|1863.39|1856.09|1863.32|1856.02|1863.45|1856.15|1863.32|1856.02|29
1733047570000|2024-12-01 10:06:10|1863.42|1856.12|1863.68|1856.38|1863.82|1856.52|1863.32|1856.02|26
1733047580000|2024-12-01 10:06:20|1863.66|1856.36|1863.2|1855.9|1863.66|1856.36|1863.2|1855.9|12
1733047590000|2024-12-01 10:06:30|1863.31|1856.01|1863.04|1855.74|1863.89|1856.59|1863.04|1855.74|10
1733047600000|2024-12-01 10:06:40|1863.36|1856.06|1863.29|1855.99|1863.94|1856.64|1863.24|1855.94|29
1733047610000|2024-12-01 10:06:50|1863.24|1855.94|1863.44|1856.14|1863.47|1856.17|1863.24|1855.94|23
1733047620000|2024-12-01 10:07:00|1863.29|1855.99|1863.33|1856.03|1863.44|1856.14|1863.25|1855.95|31
1733047630000|2024-12-01 10:07:10|1863.38|1856.08|1863.41|1856.11|1863.5|1856.2|1863.06|1855.76|27
1733047640000|2024-12-01 10:07:20|1863.5|1856.2|1863.48|1856.18|1863.86|1856.56|1863.39|1856.09|18
1733047650000|2024-12-01 10:07:30|1863.51|1856.21|1863.77|1856.47|1863.8|1856.5|1862.82|1855.52|15
1733047660000|2024-12-01 10:07:40|1863.81|1856.51|1863.68|1856.38|1864.38|1857.08|1863.68|1856.38|14
1733047670000|2024-12-01 10:07:50|1863.66|1856.36|1864.5|1857.2|1864.51|1857.21|1863.66|1856.36|18
1733047680000|2024-12-01 10:08:00|1864.41|1857.11|1864.38|1857.08|1864.47|1857.17|1864.32|1857.02|23
1733047690000|2024-12-01 10:08:10|1864.4|1857.1|1863.99|1856.69|1864.4|1857.1|1863.83|1856.53|29
1733047700000|2024-12-01 10:08:20|1864.03|1856.73|1863.87|1856.57|1864.43|1857.13|1863.87|1856.57|25
1733047710000|2024-12-01 10:08:30|1863.92|1856.62|1863.83|1856.53|1863.92|1856.62|1863.81|1856.51|20
1733047720000|2024-12-01 10:08:40|1863.73|1856.43|1864.38|1857.08|1864.38|1857.08|1863.63|1856.33|28
1733047730000|2024-12-01 10:08:50|1864.39|1857.09|1865.03|1857.73|1865.5|1858.2|1864.27|1856.97|24
1733047740000|2024-12-01 10:09:00|1865.05|1857.75|1866.14|1858.84|1866.18|1858.88|1865.02|1857.72|34
1733047750000|2024-12-01 10:09:10|1865.92|1858.62|1866.42|1859.12|1866.45|1859.15|1865.83|1858.53|26
1733047760000|2024-12-01 10:09:20|1866.43|1859.13|1866.48|1859.18|1866.59|1859.29|1866.42|1859.12|18
1733047770000|2024-12-01 10:09:30|1866.5|1859.2|1865.84|1858.54|1866.5|1859.2|1865.84|1858.54|16
1733047780000|2024-12-01 10:09:40|1865.88|1858.58|1866.3|1859|1866.3|1859|1865.88|1858.58|15
1733047790000|2024-12-01 10:09:50|1866.35|1859.05|1866.4|1859.1|1866.63|1859.33|1866.24|1858.94|29
1733047800000|2024-12-01 10:10:00|1866.25|1858.95|1865.86|1858.56|1866.25|1858.95|1865.7|1858.4|27
1733047810000|2024-12-01 10:10:10|1865.89|1858.59|1865.66|1858.36|1865.91|1858.61|1865.47|1858.17|20
1733047820000|2024-12-01 10:10:20|1865.64|1858.34|1865.87|1858.57|1865.91|1858.61|1865.64|1858.34|27
1733047830000|2024-12-01 10:10:30|1865.88|1858.58|1865.94|1858.64|1865.94|1858.64|1865.23|1857.93|25
1733047840000|2024-12-01 10:10:40|1865.9|1858.6|1865.81|1858.51|1865.9|1858.6|1865.36|1858.06|26
1733047850000|2024-12-01 10:10:50|1865.71|1858.41|1867.12|1859.82|1867.12|1859.82|1865.71|1858.41|24
1733047860000|2024-12-01 10:11:00|1867.13|1859.83|1867.9|1860.6|1868.49|1861.19|1867.13|1859.83|28
1733047870000|2024-12-01 10:11:10|1867.97|1860.67|1867.7|1860.4|1868.34|1861.04|1867.7|1860.4|28
1733047880000|2024-12-01 10:11:20|1867.8|1860.5|1868.33|1861.03|1868.33|1861.03|1867.69|1860.39|22
1733047890000|2024-12-01 10:11:30|1868.36|1861.06|1868.48|1861.18|1868.61|1861.31|1868.01|1860.71|22
1733047900000|2024-12-01 10:11:40|1868.47|1861.17|1867.89|1860.59|1868.49|1861.19|1867.89|1860.59|25
1733047910000|2024-12-01 10:11:50|1867.71|1860.41|1867.84|1860.54|1867.84|1860.54|1867.71|1860.41|8
1733047920000|2024-12-01 10:12:00|1868.06|1860.76|1867.85|1860.55|1868.1|1860.8|1867.84|1860.54|21
1733047930000|2024-12-01 10:12:10|1867.88|1860.58|1868.35|1861.05|1868.35|1861.05|1867.85|1860.55|8
1733047940000|2024-12-01 10:12:20|1868.49|1861.19|1868.5|1861.2|1868.84|1861.54|1868.41|1861.11|21
1733047950000|2024-12-01 10:12:30|1868.09|1860.79|1867.94|1860.64|1868.09|1860.79|1867.86|1860.56|24
1733047960000|2024-12-01 10:12:40|1867.97|1860.67|1867.88|1860.58|1868.04|1860.74|1867.86|1860.56|20
1733047970000|2024-12-01 10:12:50|1867.86|1860.56|1866.51|1859.21|1867.86|1860.56|1866.37|1859.07|23
1733047980000|2024-12-01 10:13:00|1866.5|1859.2|1868.04|1860.74|1868.5|1861.2|1866.48|1859.18|24
1733047990000|2024-12-01 10:13:10|1868.05|1860.75|1868.4|1861.1|1868.4|1861.1|1867.94|1860.64|23
1733048000000|2024-12-01 10:13:20|1868.27|1860.97|1867.84|1860.54|1868.4|1861.1|1867.27|1859.97|27
1733048010000|2024-12-01 10:13:30|1868.16|1860.86|1868.24|1860.94|1868.51|1861.21|1868.16|1860.86|25
1733048020000|2024-12-01 10:13:40|1868.26|1860.96|1867.73|1860.43|1868.39|1861.09|1866.79|1859.49|20
1733048030000|2024-12-01 10:13:50|1867.72|1860.42|1867.7|1860.4|1867.74|1860.44|1867.7|1860.4|15
1733048040000|2024-12-01 10:14:00|1867.74|1860.44|1867.74|1860.44|1867.74|1860.44|1867.7|1860.4|14
1733048050000|2024-12-01 10:14:10|1867.73|1860.43|1866.41|1859.11|1867.74|1860.44|1866.41|1859.11|23
1733048060000|2024-12-01 10:14:20|1866.4|1859.1|1866.29|1858.99|1866.5|1859.2|1866.09|1858.79|24
1733048070000|2024-12-01 10:14:30|1866.26|1858.96|1866.13|1858.83|1866.5|1859.2|1866.1|1858.8|23
1733048080000|2024-12-01 10:14:40|1866.33|1859.03|1866.88|1859.58|1866.92|1859.62|1866.33|1859.03|21
1733048090000|2024-12-01 10:14:50|1866.84|1859.54|1866.72|1859.42|1866.97|1859.67|1866.72|1859.42|17
1733048100000|2024-12-01 10:15:00|1866.82|1859.52|1865.71|1858.41|1866.85|1859.55|1865.55|1858.25|19
1733048110000|2024-12-01 10:15:10|1865.54|1858.24|1865.34|1858.04|1865.86|1858.56|1865.07|1857.77|25
1733048120000|2024-12-01 10:15:20|1865.37|1858.07|1864.89|1857.59|1865.43|1858.13|1864.79|1857.49|20
1733048130000|2024-12-01 10:15:30|1864.66|1857.36|1864.42|1857.12|1864.67|1857.37|1864.42|1857.12|11
1733048140000|2024-12-01 10:15:40|1863.69|1856.39|1864.46|1857.16|1864.49|1857.19|1863.68|1856.38|18
1733048150000|2024-12-01 10:15:50|1864.25|1856.95|1863.72|1856.42|1864.26|1856.96|1863.56|1856.26|24
1733048160000|2024-12-01 10:16:00|1863.9|1856.6|1863.71|1856.41|1863.9|1856.6|1863.69|1856.39|6
1733048170000|2024-12-01 10:16:10|1863.72|1856.42|1863.49|1856.19|1864.31|1857.01|1863.49|1856.19|28
1733048180000|2024-12-01 10:16:20|1863.5|1856.2|1863.7|1856.4|1863.7|1856.4|1863.49|1856.19|17
1733048190000|2024-12-01 10:16:30|1863.75|1856.45|1863.64|1856.34|1864.42|1857.12|1863.64|1856.34|29
1733048200000|2024-12-01 10:16:40|1863.65|1856.35|1863.9|1856.6|1863.91|1856.61|1863.63|1856.33|32
1733048210000|2024-12-01 10:16:50|1863.66|1856.36|1863.81|1856.51|1864.46|1857.16|1863.65|1856.35|27
1733048220000|2024-12-01 10:17:00|1863.82|1856.52|1863.24|1855.94|1863.82|1856.52|1863.05|1855.75|27
1733048230000|2024-12-01 10:17:10|1863.25|1855.95|1863.4|1856.1|1863.56|1856.26|1863.22|1855.92|34
1733048240000|2024-12-01 10:17:20|1863.42|1856.12|1864.05|1856.75|1864.46|1857.16|1863.4|1856.1|26
1733048250000|2024-12-01 10:17:30|1863.82|1856.52|1863.73|1856.43|1864.26|1856.96|1863.7|1856.4|31
1733048260000|2024-12-01 10:17:40|1864.14|1856.84|1864.4|1857.1|1864.4|1857.1|1864.14|1856.84|22
1733048270000|2024-12-01 10:17:50|1864.43|1857.13|1864.5|1857.2|1864.73|1857.43|1864.28|1856.98|24
1733048280000|2024-12-01 10:18:00|1864.43|1857.13|1864.95|1857.65|1865.1|1857.8|1864.34|1857.04|33
1733048290000|2024-12-01 10:18:10|1865|1857.7|1865.05|1857.75|1865.05|1857.75|1864.83|1857.53|26
1733048300000|2024-12-01 10:18:20|1865.09|1857.79|1865.42|1858.12|1865.88|1858.58|1865.09|1857.79|25
1733048310000|2024-12-01 10:18:30|1865.45|1858.15|1864.28|1856.98|1865.52|1858.22|1864.27|1856.97|26
1733048320000|2024-12-01 10:18:40|1864.27|1856.97|1864.83|1857.53|1864.87|1857.57|1864.22|1856.92|25
1733048330000|2024-12-01 10:18:50|1864.86|1857.56|1865.87|1858.57|1865.9|1858.6|1864.75|1857.45|23
1733048340000|2024-12-01 10:19:00|1865.9|1858.6|1866.84|1859.54|1866.87|1859.57|1865.9|1858.6|24
1733048350000|2024-12-01 10:19:10|1866.87|1859.57|1866.32|1859.02|1867.16|1859.86|1866.32|1859.02|24
1733048360000|2024-12-01 10:19:20|1866.43|1859.13|1866.82|1859.52|1866.82|1859.52|1866.12|1858.82|33
1733048370000|2024-12-01 10:19:30|1866.89|1859.59|1866.63|1859.33|1866.89|1859.59|1866.63|1859.33|26
1733048380000|2024-12-01 10:19:40|1866.72|1859.42|1866.99|1859.69|1867|1859.7|1866.6|1859.3|24
1733048390000|2024-12-01 10:19:50|1866.85|1859.55|1866.96|1859.66|1866.96|1859.66|1866.69|1859.39|26
1733048400000|2024-12-01 10:20:00|1866.93|1859.63|1867.52|1860.22|1867.53|1860.23|1866.93|1859.63|14
1733048410000|2024-12-01 10:20:10|1867.53|1860.23|1867.64|1860.34|1867.87|1860.57|1867.53|1860.23|18
1733048420000|2024-12-01 10:20:20|1867.63|1860.33|1868.08|1860.78|1868.1|1860.8|1867.63|1860.33|15
1733048430000|2024-12-01 10:20:30|1868.02|1860.72|1868.4|1861.1|1868.4|1861.1|1867.71|1860.41|23
1733048440000|2024-12-01 10:20:40|1868.38|1861.08|1868.48|1861.18|1868.48|1861.18|1868.37|1861.07|6
1733048450000|2024-12-01 10:20:50|1868.39|1861.09|1869.09|1861.79|1869.09|1861.79|1868.39|1861.09|15
1733048460000|2024-12-01 10:21:00|1869.11|1861.81|1868.79|1861.49|1869.11|1861.81|1868.38|1861.08|23
1733048470000|2024-12-01 10:21:10|1868.7|1861.4|1869.57|1862.27|1869.57|1862.27|1868.7|1861.4|18
1733048480000|2024-12-01 10:21:20|1869.7|1862.4|1870.05|1862.75|1870.06|1862.76|1869.58|1862.28|11
1733048490000|2024-12-01 10:21:30|1870.06|1862.76|1870.01|1862.71|1870.07|1862.77|1869.83|1862.53|16
1733048500000|2024-12-01 10:21:40|1870.04|1862.74|1869.69|1862.39|1870.04|1862.74|1869.69|1862.39|11
1733048510000|2024-12-01 10:21:50|1869.59|1862.29|1869.57|1862.27|1869.6|1862.3|1869.24|1861.94|33
1733048520000|2024-12-01 10:22:00|1869.56|1862.26|1869.72|1862.42|1869.72|1862.42|1869.42|1862.12|5
1733048530000|2024-12-01 10:22:10|1869.73|1862.43|1869.7|1862.4|1869.8|1862.5|1869.64|1862.34|6
1733048540000|2024-12-01 10:22:20|1869.64|1862.34|1870.53|1863.23|1870.6|1863.3|1869.64|1862.34|21
1733048550000|2024-12-01 10:22:30|1870.51|1863.21|1870.38|1863.08|1870.53|1863.23|1870.26|1862.96|14
1733048560000|2024-12-01 10:22:40|1870.39|1863.09|1870.42|1863.12|1870.47|1863.17|1870.39|1863.09|30
1733048570000|2024-12-01 10:22:50|1870.43|1863.13|1870.5|1863.2|1870.53|1863.23|1870.25|1862.95|21
1733048580000|2024-12-01 10:23:00|1870.48|1863.18|1870.48|1863.18|1870.52|1863.22|1870.33|1863.03|23
1733048590000|2024-12-01 10:23:10|1870.5|1863.2|1870.53|1863.23|1870.53|1863.23|1870.26|1862.96|22
1733048600000|2024-12-01 10:23:20|1870.48|1863.18|1869.84|1862.54|1870.48|1863.18|1869.82|1862.52|20
1733048610000|2024-12-01 10:23:30|1869.76|1862.46|1869.72|1862.42|1869.82|1862.52|1869.59|1862.29|32
1733048620000|2024-12-01 10:23:40|1869.59|1862.29|1869.39|1862.09|1869.72|1862.42|1869.29|1861.99|19
1733048630000|2024-12-01 10:23:50|1869.4|1862.1|1869.59|1862.29|1869.6|1862.3|1869.28|1861.98|22
1733048640000|2024-12-01 10:24:00|1869.65|1862.35|1869.27|1861.97|1869.87|1862.57|1869.27|1861.97|27
1733048650000|2024-12-01 10:24:10|1869.26|1861.96|1868.84|1861.54|1869.29|1861.99|1868.84|1861.54|17
1733048660000|2024-12-01 10:24:20|1868.77|1861.47|1868.38|1861.08|1868.86|1861.56|1868.37|1861.07|22
1733048670000|2024-12-01 10:24:30|1868.37|1861.07|1868.6|1861.3|1868.76|1861.46|1868.37|1861.07|24
1733048680000|2024-12-01 10:24:40|1868.8|1861.5|1868.85|1861.55|1868.86|1861.56|1868.65|1861.35|22
1733048690000|2024-12-01 10:24:50|1868.44|1861.14|1868.27|1860.97|1868.44|1861.14|1868.25|1860.95|19
1733048700000|2024-12-01 10:25:00|1868.38|1861.08|1868.24|1860.94|1868.86|1861.56|1868.19|1860.89|24
1733048710000|2024-12-01 10:25:10|1868.22|1860.92|1867.98|1860.68|1868.55|1861.25|1867.97|1860.67|26
1733048720000|2024-12-01 10:25:20|1867.8|1860.5|1868.17|1860.87|1868.17|1860.87|1867.77|1860.47|22
1733048730000|2024-12-01 10:25:30|1868.16|1860.86|1868.23|1860.93|1868.27|1860.97|1867.77|1860.47|27
1733048740000|2024-12-01 10:25:40|1868.24|1860.94|1868.64|1861.34|1868.64|1861.34|1868.2|1860.9|17
1733048750000|2024-12-01 10:25:50|1868.51|1861.21|1869.05|1861.75|1869.08|1861.78|1868.21|1860.91|28
1733048760000|2024-12-01 10:26:00|1868.91|1861.61|1868.26|1860.96|1869.23|1861.93|1868.26|1860.96|25
1733048770000|2024-12-01 10:26:10|1868.25|1860.95|1868.46|1861.16|1868.51|1861.21|1868.11|1860.81|23
1733048780000|2024-12-01 10:26:20|1868.44|1861.14|1868.43|1861.13|1868.72|1861.42|1868.41|1861.11|30
1733048790000|2024-12-01 10:26:30|1868.45|1861.15|1868.4|1861.1|1868.52|1861.22|1868.4|1861.1|27
1733048800000|2024-12-01 10:26:40|1868.27|1860.97|1868.39|1861.09|1868.46|1861.16|1868.23|1860.93|29
1733048810000|2024-12-01 10:26:50|1868.38|1861.08|1868.01|1860.71|1868.46|1861.16|1867.74|1860.44|24
1733048820000|2024-12-01 10:27:00|1867.91|1860.61|1867.7|1860.4|1867.91|1860.61|1867.67|1860.37|10
1733048830000|2024-12-01 10:27:10|1867.34|1860.04|1865.9|1858.6|1867.34|1860.04|1865.9|1858.6|29
1733048840000|2024-12-01 10:27:20|1865.88|1858.58|1866.09|1858.79|1866.16|1858.86|1865.52|1858.22|34
1733048850000|2024-12-01 10:27:30|1866.12|1858.82|1866.78|1859.48|1866.8|1859.5|1866.12|1858.82|21
1733048860000|2024-12-01 10:27:40|1866.68|1859.38|1866.4|1859.1|1866.68|1859.38|1866.37|1859.07|18
1733048870000|2024-12-01 10:27:50|1866.42|1859.12|1866.51|1859.21|1866.53|1859.23|1866.32|1859.02|26
1733048880000|2024-12-01 10:28:00|1866.47|1859.17|1866.48|1859.18|1866.63|1859.33|1866.42|1859.12|23
1733048890000|2024-12-01 10:28:10|1866.27|1858.97|1866.28|1858.98|1866.38|1859.08|1865.65|1858.35|26
1733048900000|2024-12-01 10:28:20|1866.32|1859.02|1865.67|1858.37|1866.32|1859.02|1865.63|1858.33|23
1733048910000|2024-12-01 10:28:30|1865.68|1858.38|1866.24|1858.94|1866.53|1859.23|1865.68|1858.38|18
1733048920000|2024-12-01 10:28:40|1866.08|1858.78|1866.09|1858.79|1866.4|1859.1|1866.07|1858.77|16
1733048930000|2024-12-01 10:28:50|1866.07|1858.77|1865.38|1858.08|1866.07|1858.77|1864.88|1857.58|14
1733048940000|2024-12-01 10:29:00|1865.32|1858.02|1865.38|1858.08|1866.21|1858.91|1865.21|1857.91|28
1733048950000|2024-12-01 10:29:10|1865.48|1858.18|1864.45|1857.15|1865.48|1858.18|1864.43|1857.13|19
1733048960000|2024-12-01 10:29:20|1864.43|1857.13|1865.48|1858.18|1865.52|1858.22|1864.43|1857.13|23
1733048970000|2024-12-01 10:29:30|1865.5|1858.2|1865.48|1858.18|1865.92|1858.62|1865.39|1858.09|21
1733048980000|2024-12-01 10:29:40|1865.39|1858.09|1869.24|1861.94|1869.5|1862.2|1865.39|1858.09|28
1733048990000|2024-12-01 10:29:50|1868.86|1861.56|1868.82|1861.52|1869.55|1862.25|1868.82|1861.52|24
1733049000000|2024-12-01 10:30:00|1868.83|1861.53|1868.92|1861.62|1869.39|1862.09|1868.69|1861.39|18
1733049010000|2024-12-01 10:30:10|1868.93|1861.63|1868.53|1861.23|1868.95|1861.65|1868.41|1861.11|22
1733049020000|2024-12-01 10:30:20|1868.41|1861.11|1868.54|1861.24|1868.56|1861.26|1868.41|1861.11|20
1733049030000|2024-12-01 10:30:30|1868.53|1861.23|1868.11|1860.81|1868.54|1861.24|1867.89|1860.59|27
1733049040000|2024-12-01 10:30:40|1868.12|1860.82|1868.26|1860.96|1868.52|1861.22|1868.12|1860.82|15
1733049050000|2024-12-01 10:30:50|1868.27|1860.97|1867.88|1860.58|1868.36|1861.06|1867.83|1860.53|11
1733049060000|2024-12-01 10:31:00|1868.11|1860.81|1869.1|1861.8|1869.46|1862.16|1866.78|1859.48|25
1733049070000|2024-12-01 10:31:10|1869.22|1861.92|1869.48|1862.18|1869.5|1862.2|1868.5|1861.2|25
1733049080000|2024-12-01 10:31:20|1869.5|1862.2|1868.89|1861.59|1869.5|1862.2|1868.88|1861.58|30
1733049090000|2024-12-01 10:31:30|1869.11|1861.81|1868.29|1860.99|1869.11|1861.81|1868.29|1860.99|20
1733049100000|2024-12-01 10:31:40|1868.41|1861.11|1869.24|1861.94|1869.26|1861.96|1867.55|1860.25|24
1733049110000|2024-12-01 10:31:50|1869.22|1861.92|1867.61|1860.31|1869.27|1861.97|1867.61|1860.31|23
1733049120000|2024-12-01 10:32:00|1867.62|1860.32|1867.16|1859.86|1867.62|1860.32|1865.53|1858.23|35
1733049130000|2024-12-01 10:32:10|1867.2|1859.9|1866.69|1859.39|1867.39|1860.09|1866.68|1859.38|28
1733049140000|2024-12-01 10:32:20|1866.79|1859.49|1865.29|1857.99|1866.79|1859.49|1865.29|1857.99|36
1733049150000|2024-12-01 10:32:30|1865.26|1857.96|1865.12|1857.82|1865.7|1858.4|1864.91|1857.61|29
1733049160000|2024-12-01 10:32:40|1864.91|1857.61|1865.57|1858.27|1865.68|1858.38|1864.76|1857.46|12
1733049170000|2024-12-01 10:32:50|1865.58|1858.28|1864.71|1857.41|1865.62|1858.32|1864.71|1857.41|13
1733049180000|2024-12-01 10:33:00|1865.05|1857.75|1865.22|1857.92|1865.42|1858.12|1865.05|1857.75|17
1733049190000|2024-12-01 10:33:10|1864.87|1857.57|1865.24|1857.94|1865.74|1858.44|1864.56|1857.26|29
1733049200000|2024-12-01 10:33:20|1865.27|1857.97|1865.24|1857.94|1865.28|1857.98|1864.89|1857.59|26
1733049210000|2024-12-01 10:33:30|1864.89|1857.59|1863.69|1856.39|1865.24|1857.94|1863.69|1856.39|35
1733049220000|2024-12-01 10:33:40|1863.63|1856.33|1863.71|1856.41|1863.73|1856.43|1863.57|1856.27|14
1733049230000|2024-12-01 10:33:50|1863.67|1856.37|1862.47|1855.17|1863.71|1856.41|1862.47|1855.17|20
1733049240000|2024-12-01 10:34:00|1862.48|1855.18|1862.41|1855.11|1862.66|1855.36|1862.41|1855.11|15
1733049250000|2024-12-01 10:34:10|1861.54|1854.24|1862.25|1854.95|1862.48|1855.18|1861.38|1854.08|26
1733049260000|2024-12-01 10:34:20|1862.26|1854.96|1861.59|1854.29|1862.26|1854.96|1860.77|1853.47|26
1733049270000|2024-12-01 10:34:30|1861.65|1854.35|1861.91|1854.61|1862.25|1854.95|1861.47|1854.17|33
1733049280000|2024-12-01 10:34:40|1861.92|1854.62|1861.48|1854.18|1862.39|1855.09|1861.27|1853.97|29
1733049290000|2024-12-01 10:34:50|1861.42|1854.12|1861.09|1853.79|1861.42|1854.12|1860.85|1853.55|25
1733049300000|2024-12-01 10:35:00|1860.95|1853.65|1860.43|1853.13|1860.96|1853.66|1860.27|1852.97|27
1733049310000|2024-12-01 10:35:10|1860.41|1853.11|1860.07|1852.77|1860.51|1853.21|1859.96|1852.66|23
1733049320000|2024-12-01 10:35:20|1860.06|1852.76|1859.67|1852.37|1860.06|1852.76|1859.55|1852.25|13
1733049330000|2024-12-01 10:35:30|1859.59|1852.29|1859.39|1852.09|1859.59|1852.29|1858.57|1851.27|25
1733049340000|2024-12-01 10:35:40|1859.4|1852.1|1859.7|1852.4|1859.86|1852.56|1859.26|1851.96|30
1733049350000|2024-12-01 10:35:50|1859.83|1852.53|1859.81|1852.51|1859.84|1852.54|1859.4|1852.1|30
1733049360000|2024-12-01 10:36:00|1859.85|1852.55|1861.02|1853.72|1861.11|1853.81|1859.85|1852.55|23
1733049370000|2024-12-01 10:36:10|1861.01|1853.71|1859.75|1852.45|1861.01|1853.71|1859.73|1852.43|28
1733049380000|2024-12-01 10:36:20|1859.74|1852.44|1860.72|1853.42|1860.72|1853.42|1859.7|1852.4|32
1733049390000|2024-12-01 10:36:30|1860.7|1853.4|1861.72|1854.42|1861.8|1854.5|1860.67|1853.37|31
1733049400000|2024-12-01 10:36:40|1861.73|1854.43|1862.32|1855.02|1862.59|1855.29|1861.73|1854.43|33
1733049410000|2024-12-01 10:36:50|1862.31|1855.01|1862.08|1854.78|1862.32|1855.02|1861.84|1854.54|30
1733049420000|2024-12-01 10:37:00|1861.55|1854.25|1861.72|1854.42|1861.83|1854.53|1861.5|1854.2|21
1733049430000|2024-12-01 10:37:10|1861.71|1854.41|1861.83|1854.53|1861.86|1854.56|1860.74|1853.44|28
1733049440000|2024-12-01 10:37:20|1861.84|1854.54|1861.65|1854.35|1862.8|1855.5|1861.56|1854.26|30
1733049450000|2024-12-01 10:37:30|1861.69|1854.39|1861.06|1853.76|1862.29|1854.99|1861.04|1853.74|23
1733049460000|2024-12-01 10:37:40|1861.04|1853.74|1861.01|1853.71|1861.07|1853.77|1860.58|1853.28|23
1733049470000|2024-12-01 10:37:50|1861.03|1853.73|1860.59|1853.29|1861.03|1853.73|1860.49|1853.19|18
1733049480000|2024-12-01 10:38:00|1860.69|1853.39|1861.33|1854.03|1861.53|1854.23|1860.69|1853.39|19
1733049490000|2024-12-01 10:38:10|1861.35|1854.05|1860.51|1853.21|1861.35|1854.05|1860.36|1853.06|21
1733049500000|2024-12-01 10:38:20|1860.48|1853.18|1858.93|1851.63|1860.51|1853.21|1858.72|1851.42|29
1733049510000|2024-12-01 10:38:30|1858.72|1851.42|1858.25|1850.95|1859.51|1852.21|1857.92|1850.62|32
1733049520000|2024-12-01 10:38:40|1858.26|1850.96|1856.9|1849.6|1858.26|1850.96|1856.88|1849.58|22
1733049530000|2024-12-01 10:38:50|1856.92|1849.62|1856.81|1849.51|1857.02|1849.72|1856.67|1849.37|28
1733049540000|2024-12-01 10:39:00|1856.84|1849.54|1856.91|1849.61|1857.52|1850.22|1856.67|1849.37|28
1733049550000|2024-12-01 10:39:10|1856.63|1849.33|1855.65|1848.35|1857.08|1849.78|1855.61|1848.31|38
1733049560000|2024-12-01 10:39:20|1855.59|1848.29|1855.68|1848.38|1856.27|1848.97|1855.42|1848.12|29
1733049570000|2024-12-01 10:39:30|1855.65|1848.35|1856.47|1849.17|1857.08|1849.78|1855.65|1848.35|35
1733049580000|2024-12-01 10:39:40|1856.53|1849.23|1857.84|1850.54|1858.25|1850.95|1856.39|1849.09|28
1733049590000|2024-12-01 10:39:50|1857.58|1850.28|1857.31|1850.01|1858.48|1851.18|1857.31|1850.01|35
1733049600000|2024-12-01 10:40:00|1857.38|1850.08|1858.03|1850.73|1858.03|1850.73|1856.93|1849.63|31
1733049610000|2024-12-01 10:40:10|1858.02|1850.72|1857.4|1850.1|1858.02|1850.72|1856.66|1849.36|32
1733049620000|2024-12-01 10:40:20|1857.47|1850.17|1858.38|1851.08|1858.39|1851.09|1856.67|1849.37|33
1733049630000|2024-12-01 10:40:30|1858.37|1851.07|1858.37|1851.07|1858.98|1851.68|1857.58|1850.28|30
1733049640000|2024-12-01 10:40:40|1858.31|1851.01|1858.33|1851.03|1858.45|1851.15|1858.31|1851.01|12
1733049650000|2024-12-01 10:40:50|1858.31|1851.01|1858.34|1851.04|1858.7|1851.4|1858.25|1850.95|31
1733049660000|2024-12-01 10:41:00|1858.32|1851.02|1856.28|1848.98|1858.36|1851.06|1856.27|1848.97|29
1733049670000|2024-12-01 10:41:10|1856.27|1848.97|1857.57|1850.27|1857.7|1850.4|1856.27|1848.97|31
1733049680000|2024-12-01 10:41:20|1857.58|1850.28|1857.66|1850.36|1857.82|1850.52|1857.58|1850.28|20
1733049690000|2024-12-01 10:41:30|1857.7|1850.4|1858.33|1851.03|1858.58|1851.28|1857.66|1850.36|24
1733049700000|2024-12-01 10:41:40|1858.36|1851.06|1858.15|1850.85|1858.42|1851.12|1858.13|1850.83|28
1733049710000|2024-12-01 10:41:50|1858.14|1850.84|1858.13|1850.83|1858.36|1851.06|1857.58|1850.28|30
1733049720000|2024-12-01 10:42:00|1858.06|1850.76|1858.58|1851.28|1858.58|1851.28|1857.51|1850.21|31
1733049730000|2024-12-01 10:42:10|1858.57|1851.27|1858.39|1851.09|1858.69|1851.39|1858.37|1851.07|34
1733049740000|2024-12-01 10:42:20|1858.38|1851.08|1859.46|1852.16|1859.46|1852.16|1858.38|1851.08|30
1733049750000|2024-12-01 10:42:30|1859.33|1852.03|1859.24|1851.94|1859.38|1852.08|1858.72|1851.42|25
1733049760000|2024-12-01 10:42:40|1859.37|1852.07|1858.88|1851.58|1859.48|1852.18|1858.88|1851.58|20
1733049770000|2024-12-01 10:42:50|1859.11|1851.81|1860.27|1852.97|1860.27|1852.97|1859.06|1851.76|25
1733049780000|2024-12-01 10:43:00|1860.14|1852.84|1860.48|1853.18|1860.62|1853.32|1860.11|1852.81|27
1733049790000|2024-12-01 10:43:10|1860.56|1853.26|1860.73|1853.43|1861.03|1853.73|1860.54|1853.24|19
1733049800000|2024-12-01 10:43:20|1860.72|1853.42|1861.5|1854.2|1861.5|1854.2|1860.7|1853.4|19
1733049810000|2024-12-01 10:43:30|1861.49|1854.19|1862.56|1855.26|1862.56|1855.26|1861.37|1854.07|25
1733049820000|2024-12-01 10:43:40|1862.21|1854.91|1861.89|1854.59|1862.21|1854.91|1861.67|1854.37|28
1733049830000|2024-12-01 10:43:50|1861.68|1854.38|1861.23|1853.93|1861.89|1854.59|1861.18|1853.88|28
1733049840000|2024-12-01 10:44:00|1861.25|1853.95|1862.46|1855.16|1862.5|1855.2|1861.23|1853.93|28
1733049850000|2024-12-01 10:44:10|1862.35|1855.05|1862.89|1855.59|1863.03|1855.73|1862.35|1855.05|18
1733049860000|2024-12-01 10:44:20|1862.91|1855.61|1862.24|1854.94|1862.91|1855.61|1862.23|1854.93|18
1733049870000|2024-12-01 10:44:30|1862.83|1855.53|1863.26|1855.96|1863.26|1855.96|1862.66|1855.36|18
1733049880000|2024-12-01 10:44:40|1863.34|1856.04|1863.21|1855.91|1863.48|1856.18|1862.65|1855.35|32
1733049890000|2024-12-01 10:44:50|1863.36|1856.06|1863.13|1855.83|1863.48|1856.18|1863.13|1855.83|10
1733049900000|2024-12-01 10:45:00|1863.12|1855.82|1863.05|1855.75|1863.13|1855.83|1862.34|1855.04|30
1733049910000|2024-12-01 10:45:10|1863.07|1855.77|1862.33|1855.03|1863.23|1855.93|1862.33|1855.03|31
1733049920000|2024-12-01 10:45:20|1862.52|1855.22|1862.47|1855.17|1863.16|1855.86|1862.2|1854.9|33
1733049930000|2024-12-01 10:45:30|1862.66|1855.36|1862.65|1855.35|1863.08|1855.78|1862.23|1854.93|29
1733049940000|2024-12-01 10:45:40|1862.48|1855.18|1863.26|1855.96|1863.46|1856.16|1862.09|1854.79|28
1733049950000|2024-12-01 10:45:50|1863.24|1855.94|1864.25|1856.95|1864.25|1856.95|1863.23|1855.93|23
1733049960000|2024-12-01 10:46:00|1864.24|1856.94|1864.28|1856.98|1864.67|1857.37|1864.24|1856.94|18
1733049970000|2024-12-01 10:46:10|1864.01|1856.71|1863.35|1856.05|1864.05|1856.75|1863.32|1856.02|31
1733049980000|2024-12-01 10:46:20|1863.27|1855.97|1863.06|1855.76|1863.49|1856.19|1862.8|1855.5|33
1733049990000|2024-12-01 10:46:30|1863.07|1855.77|1862.44|1855.14|1863.07|1855.77|1862.44|1855.14|24
1733050000000|2024-12-01 10:46:40|1862.27|1854.97|1861.95|1854.65|1862.27|1854.97|1861.56|1854.26|27
1733050010000|2024-12-01 10:46:50|1862.02|1854.72|1862.85|1855.55|1862.85|1855.55|1861.75|1854.45|22
1733050020000|2024-12-01 10:47:00|1862.79|1855.49|1864.5|1857.2|1864.5|1857.2|1862.69|1855.39|25
1733050030000|2024-12-01 10:47:10|1864.51|1857.21|1865.4|1858.1|1865.46|1858.16|1864.48|1857.18|23
1733050040000|2024-12-01 10:47:20|1865.27|1857.97|1864.71|1857.41|1865.49|1858.19|1864.7|1857.4|27
1733050050000|2024-12-01 10:47:30|1864.89|1857.59|1864.87|1857.57|1865.38|1858.08|1864.66|1857.36|26
1733050060000|2024-12-01 10:47:40|1864.66|1857.36|1865.06|1857.76|1865.24|1857.94|1864.66|1857.36|22
1733050070000|2024-12-01 10:47:50|1865.05|1857.75|1865.24|1857.94|1865.43|1858.13|1865.05|1857.75|27
1733050080000|2024-12-01 10:48:00|1865.25|1857.95|1864.58|1857.28|1865.48|1858.18|1864.19|1856.89|29
1733050090000|2024-12-01 10:48:10|1864.45|1857.15|1865.03|1857.73|1865.48|1858.18|1864.21|1856.91|32
1733050100000|2024-12-01 10:48:20|1865.08|1857.78|1864.4|1857.1|1865.08|1857.78|1864.11|1856.81|33
1733050110000|2024-12-01 10:48:30|1864.46|1857.16|1864.69|1857.39|1865.49|1858.19|1864.39|1857.09|30
1733050120000|2024-12-01 10:48:40|1864.9|1857.6|1865.49|1858.19|1865.56|1858.26|1864.68|1857.38|27
1733050130000|2024-12-01 10:48:50|1865.52|1858.22|1866.49|1859.19|1866.49|1859.19|1865.47|1858.17|18
1733050140000|2024-12-01 10:49:00|1866.52|1859.22|1866.5|1859.2|1866.52|1859.22|1866.48|1859.18|10
1733050150000|2024-12-01 10:49:10|1866.51|1859.21|1866.86|1859.56|1866.86|1859.56|1866.5|1859.2|19
1733050160000|2024-12-01 10:49:20|1867.04|1859.74|1867.54|1860.24|1867.76|1860.46|1867.04|1859.74|23
1733050170000|2024-12-01 10:49:30|1867.53|1860.23|1867.6|1860.3|1867.74|1860.44|1867.43|1860.13|27
1733050180000|2024-12-01 10:49:40|1867.58|1860.28|1868.35|1861.05|1868.35|1861.05|1866.75|1859.45|27
1733050190000|2024-12-01 10:49:50|1868.34|1861.04|1867.88|1860.58|1868.35|1861.05|1867.88|1860.58|8
1733050200000|2024-12-01 10:50:00|1867.87|1860.57|1866.07|1858.77|1867.87|1860.57|1865.86|1858.56|31
1733050210000|2024-12-01 10:50:10|1866.09|1858.79|1866.06|1858.76|1866.09|1858.79|1865.81|1858.51|23
1733050220000|2024-12-01 10:50:20|1866.09|1858.79|1866.48|1859.18|1866.48|1859.18|1865.84|1858.54|23
1733050230000|2024-12-01 10:50:30|1866.42|1859.12|1867.08|1859.78|1867.48|1860.18|1866.37|1859.07|27
1733050240000|2024-12-01 10:50:40|1866.86|1859.56|1866.83|1859.53|1867.03|1859.73|1866.24|1858.94|20
1733050250000|2024-12-01 10:50:50|1866.64|1859.34|1867.51|1860.21|1867.51|1860.21|1866.64|1859.34|22
1733050260000|2024-12-01 10:51:00|1867.46|1860.16|1868.06|1860.76|1868.35|1861.05|1867.46|1860.16|31
1733050270000|2024-12-01 10:51:10|1867.84|1860.54|1867.48|1860.18|1868.07|1860.77|1867.25|1859.95|31
1733050280000|2024-12-01 10:51:20|1867.58|1860.28|1867.69|1860.39|1867.97|1860.67|1867.22|1859.92|28
1733050290000|2024-12-01 10:51:30|1867.87|1860.57|1868.4|1861.1|1868.83|1861.53|1867.66|1860.36|31
1733050300000|2024-12-01 10:51:40|1868.37|1861.07|1868.64|1861.34|1868.64|1861.34|1868.24|1860.94|9
1733050310000|2024-12-01 10:51:50|1869.35|1862.05|1869.26|1861.96|1869.35|1862.05|1869.01|1861.71|15
1733050320000|2024-12-01 10:52:00|1869.24|1861.94|1869.48|1862.18|1869.68|1862.38|1869.23|1861.93|21
1733050330000|2024-12-01 10:52:10|1869.68|1862.38|1869.26|1861.96|1869.68|1862.38|1869.26|1861.96|24
1733050340000|2024-12-01 10:52:20|1869.27|1861.97|1870.01|1862.71|1870.04|1862.74|1869.04|1861.74|24
1733050350000|2024-12-01 10:52:30|1870.04|1862.74|1870.23|1862.93|1870.33|1863.03|1870.01|1862.71|13
1733050360000|2024-12-01 10:52:40|1870.24|1862.94|1869.44|1862.14|1870.27|1862.97|1869.44|1862.14|3
1733050380000|2024-12-01 10:53:00|1869.49|1862.19|1870.25|1862.95|1870.36|1863.06|1869.49|1862.19|9
1733050390000|2024-12-01 10:53:10|1870.33|1863.03|1870.01|1862.71|1870.34|1863.04|1870.01|1862.71|22
1733050400000|2024-12-01 10:53:20|1869.69|1862.39|1869.69|1862.39|1869.69|1862.39|1869.5|1862.2|16
1733050410000|2024-12-01 10:53:30|1869.81|1862.51|1871.48|1864.18|1871.48|1864.18|1869.81|1862.51|28
1733050420000|2024-12-01 10:53:40|1871.55|1864.25|1871.37|1864.07|1871.78|1864.48|1871.12|1863.82|17
1733050430000|2024-12-01 10:53:50|1871.48|1864.18|1871.26|1863.96|1871.48|1864.18|1871.02|1863.72|18
1733050440000|2024-12-01 10:54:00|1871.25|1863.95|1871.46|1864.16|1871.61|1864.31|1870.86|1863.56|19
1733050450000|2024-12-01 10:54:10|1871.47|1864.17|1871.32|1864.02|1871.47|1864.17|1870.87|1863.57|35
1733050460000|2024-12-01 10:54:20|1871.28|1863.98|1871.03|1863.73|1871.35|1864.05|1870.86|1863.56|33
1733050470000|2024-12-01 10:54:30|1870.86|1863.56|1871.23|1863.93|1871.57|1864.27|1870.86|1863.56|22
1733050480000|2024-12-01 10:54:40|1870.89|1863.59|1871.27|1863.97|1871.34|1864.04|1870.8|1863.5|16
1733050490000|2024-12-01 10:54:50|1871.36|1864.06|1871.04|1863.74|1871.55|1864.25|1871.01|1863.71|24
1733050500000|2024-12-01 10:55:00|1871.03|1863.73|1871.39|1864.09|1871.5|1864.2|1871.02|1863.72|19
1733050510000|2024-12-01 10:55:10|1871.42|1864.12|1871.47|1864.17|1871.48|1864.18|1871.42|1864.12|5
1733050520000|2024-12-01 10:55:20|1871.61|1864.31|1871.91|1864.61|1871.91|1864.61|1871.51|1864.21|7
1733050530000|2024-12-01 10:55:30|1871.88|1864.58|1872.51|1865.21|1872.57|1865.27|1871.88|1864.58|21
1733050540000|2024-12-01 10:55:40|1872.5|1865.2|1872.83|1865.53|1873.17|1865.87|1872.5|1865.2|20
1733050550000|2024-12-01 10:55:50|1872.84|1865.54|1872.51|1865.21|1872.84|1865.54|1872.51|1865.21|18
1733050560000|2024-12-01 10:56:00|1872.14|1864.84|1872.49|1865.19|1872.7|1865.4|1872.14|1864.84|29
1733050570000|2024-12-01 10:56:10|1872.5|1865.2|1872.38|1865.08|1872.67|1865.37|1871.92|1864.62|21
1733050580000|2024-12-01 10:56:20|1872.66|1865.36|1872.45|1865.15|1872.66|1865.36|1872.1|1864.8|28
1733050590000|2024-12-01 10:56:30|1872.4|1865.1|1872.57|1865.27|1872.67|1865.37|1872.39|1865.09|20
1733050600000|2024-12-01 10:56:40|1872.67|1865.37|1872.58|1865.28|1872.67|1865.37|1872.48|1865.18|18
1733050610000|2024-12-01 10:56:50|1872.57|1865.27|1872.09|1864.79|1872.58|1865.28|1871.92|1864.62|27
1733050620000|2024-12-01 10:57:00|1871.88|1864.58|1872.66|1865.36|1872.67|1865.37|1871.88|1864.58|23
1733050630000|2024-12-01 10:57:10|1872.65|1865.35|1873.92|1866.62|1873.95|1866.65|1872.45|1865.15|32
1733050640000|2024-12-01 10:57:20|1873.95|1866.65|1873.41|1866.11|1874.24|1866.94|1873.41|1866.11|26
1733050650000|2024-12-01 10:57:30|1873.29|1865.99|1873.35|1866.05|1873.51|1866.21|1873.28|1865.98|23
1733050660000|2024-12-01 10:57:40|1873.55|1866.25|1872.6|1865.3|1873.55|1866.25|1872.6|1865.3|26
1733050670000|2024-12-01 10:57:50|1872.56|1865.26|1872.56|1865.26|1872.6|1865.3|1872.36|1865.06|21
1733050680000|2024-12-01 10:58:00|1872.65|1865.35|1872.44|1865.14|1872.82|1865.52|1872.44|1865.14|21
1733050690000|2024-12-01 10:58:10|1872.55|1865.25|1871.41|1864.11|1872.59|1865.29|1871.37|1864.07|23
1733050700000|2024-12-01 10:58:20|1871.49|1864.19|1872.12|1864.82|1872.14|1864.84|1871.36|1864.06|22
1733050710000|2024-12-01 10:58:30|1872.14|1864.84|1872.41|1865.11|1873.05|1865.75|1872.14|1864.84|28
1733050720000|2024-12-01 10:58:40|1872.44|1865.14|1873.04|1865.74|1873.1|1865.8|1872.38|1865.08|19
1733050730000|2024-12-01 10:58:50|1873.06|1865.76|1873.05|1865.75|1873.08|1865.78|1873.04|1865.74|20
1733050740000|2024-12-01 10:59:00|1873.06|1865.76|1872.4|1865.1|1873.28|1865.98|1872.4|1865.1|32
1733050750000|2024-12-01 10:59:10|1872.28|1864.98|1871.25|1863.95|1872.28|1864.98|1871.25|1863.95|21
1733050760000|2024-12-01 10:59:20|1871.26|1863.96|1870.56|1863.26|1871.3|1864|1870.55|1863.25|25
1733050770000|2024-12-01 10:59:30|1870.67|1863.37|1870.37|1863.07|1870.72|1863.42|1870.37|1863.07|23
1733050780000|2024-12-01 10:59:40|1870.38|1863.08|1871.23|1863.93|1871.41|1864.11|1870.38|1863.08|25
1733050790000|2024-12-01 10:59:50|1871.24|1863.94|1871.26|1863.96|1871.29|1863.99|1871.14|1863.84|24
1733050800000|2024-12-01 11:00:00|1871.28|1863.98|1872.2|1864.9|1872.24|1864.94|1871.26|1863.96|28
1733050810000|2024-12-01 11:00:10|1872.23|1864.93|1871.1|1863.8|1872.23|1864.93|1871.1|1863.8|25
1733050820000|2024-12-01 11:00:20|1871.09|1863.79|1871.29|1863.99|1871.3|1864|1870.55|1863.25|27
1733050830000|2024-12-01 11:00:30|1871.49|1864.19|1872.46|1865.16|1872.47|1865.17|1871.49|1864.19|26
1733050840000|2024-12-01 11:00:40|1872.47|1865.17|1873.11|1865.81|1873.36|1866.06|1872.23|1864.93|29
1733050850000|2024-12-01 11:00:50|1873.06|1865.76|1873.11|1865.81|1873.26|1865.96|1872.88|1865.58|26
1733050860000|2024-12-01 11:01:00|1873.1|1865.8|1873.47|1866.17|1873.69|1866.39|1872.88|1865.58|36
1733050870000|2024-12-01 11:01:10|1873.54|1866.24|1873.65|1866.35|1873.71|1866.41|1873.54|1866.24|19
1733050880000|2024-12-01 11:01:20|1873.66|1866.36|1874.48|1867.18|1874.56|1867.26|1873.63|1866.33|15
1733050890000|2024-12-01 11:01:30|1874.46|1867.16|1874.46|1867.16|1874.48|1867.18|1874.26|1866.96|23
1733050900000|2024-12-01 11:01:40|1874.47|1867.17|1874.27|1866.97|1874.51|1867.21|1874.27|1866.97|20
1733050910000|2024-12-01 11:01:50|1874.29|1866.99|1873.48|1866.18|1874.41|1867.11|1873.48|1866.18|27
1733050920000|2024-12-01 11:02:00|1873.42|1866.12|1874.57|1867.27|1874.57|1867.27|1873.32|1866.02|33
1733050930000|2024-12-01 11:02:10|1874.58|1867.28|1875.35|1868.05|1875.35|1868.05|1874.58|1867.28|13
1733050940000|2024-12-01 11:02:20|1875.27|1867.97|1876.23|1868.93|1876.23|1868.93|1875.27|1867.97|16
1733050950000|2024-12-01 11:02:30|1876.25|1868.95|1876.25|1868.95|1876.34|1869.04|1876.09|1868.79|21
1733050960000|2024-12-01 11:02:40|1876.23|1868.93|1876.35|1869.05|1876.35|1869.05|1876.23|1868.93|14
1733050970000|2024-12-01 11:02:50|1876.27|1868.97|1875.81|1868.51|1876.35|1869.05|1875.81|1868.51|6
1733050980000|2024-12-01 11:03:00|1875.84|1868.54|1876.23|1868.93|1876.35|1869.05|1875.84|1868.54|16
1733050990000|2024-12-01 11:03:10|1876.25|1868.95|1876.23|1868.93|1876.36|1869.06|1876.03|1868.73|16
1733051000000|2024-12-01 11:03:20|1876.27|1868.97|1876.34|1869.04|1876.35|1869.05|1876.27|1868.97|3
1733051010000|2024-12-01 11:03:30|1876.48|1869.18|1877.35|1870.05|1877.35|1870.05|1876.47|1869.17|23
1733051020000|2024-12-01 11:03:40|1877.34|1870.04|1877.24|1869.94|1877.34|1870.04|1877.02|1869.72|14
1733051030000|2024-12-01 11:03:50|1877.23|1869.93|1877.58|1870.28|1877.58|1870.28|1877.23|1869.93|18
1733051040000|2024-12-01 11:04:00|1877.77|1870.47|1878.27|1870.97|1878.27|1870.97|1877.77|1870.47|14
1733051050000|2024-12-01 11:04:10|1878.35|1871.05|1878.82|1871.52|1879.34|1872.04|1878.27|1870.97|20
1733051060000|2024-12-01 11:04:20|1878.79|1871.49|1879.07|1871.77|1879.07|1871.77|1878.79|1871.49|13
1733051070000|2024-12-01 11:04:30|1879.08|1871.78|1879.35|1872.05|1879.36|1872.06|1879.08|1871.78|16
1733051080000|2024-12-01 11:04:40|1879.56|1872.26|1879.36|1872.06|1879.59|1872.29|1879.36|1872.06|15
1733051090000|2024-12-01 11:04:50|1879.47|1872.17|1878.84|1871.54|1879.49|1872.19|1878.84|1871.54|19
1733051100000|2024-12-01 11:05:00|1878.82|1871.52|1878.53|1871.23|1879.48|1872.18|1878.48|1871.18|29
1733051110000|2024-12-01 11:05:10|1878.56|1871.26|1877.5|1870.2|1878.58|1871.28|1877.5|1870.2|20
1733051120000|2024-12-01 11:05:20|1877.52|1870.22|1877.16|1869.86|1877.52|1870.22|1876.88|1869.58|32
1733051130000|2024-12-01 11:05:30|1877.13|1869.83|1877.79|1870.49|1878.92|1871.62|1877.13|1869.83|29
1733051140000|2024-12-01 11:05:40|1877.7|1870.4|1877.7|1870.4|1877.93|1870.63|1877.35|1870.05|27
1733051150000|2024-12-01 11:05:50|1877.73|1870.43|1877.45|1870.15|1877.74|1870.44|1877.32|1870.02|21
1733051160000|2024-12-01 11:06:00|1877.47|1870.17|1875.73|1868.43|1877.72|1870.42|1875.36|1868.06|32
1733051170000|2024-12-01 11:06:10|1875.77|1868.47|1875.2|1867.9|1875.77|1868.47|1874.46|1867.16|30
1733051180000|2024-12-01 11:06:20|1875.21|1867.91|1875.18|1867.88|1875.47|1868.17|1874.31|1867.01|26
1733051190000|2024-12-01 11:06:30|1875.12|1867.82|1874.34|1867.04|1875.12|1867.82|1874.33|1867.03|20
1733051200000|2024-12-01 11:06:40|1874.33|1867.03|1874.88|1867.58|1874.89|1867.59|1874.33|1867.03|28
1733051210000|2024-12-01 11:06:50|1874.83|1867.53|1875.33|1868.03|1875.47|1868.17|1874.83|1867.53|29
1733051220000|2024-12-01 11:07:00|1875.08|1867.78|1874.46|1867.16|1875.12|1867.82|1874.11|1866.81|29
1733051230000|2024-12-01 11:07:10|1874.35|1867.05|1875.33|1868.03|1875.36|1868.06|1874.35|1867.05|29
1733051240000|2024-12-01 11:07:20|1875.25|1867.95|1874.35|1867.05|1875.35|1868.05|1874.35|1867.05|33
1733051250000|2024-12-01 11:07:30|1874.34|1867.04|1874.27|1866.97|1874.52|1867.22|1874.27|1866.97|18
1733051260000|2024-12-01 11:07:40|1874.25|1866.95|1874.08|1866.78|1874.25|1866.95|1874.08|1866.78|3
1733051270000|2024-12-01 11:07:50|1874.07|1866.77|1873.76|1866.46|1874.07|1866.77|1873.1|1865.8|15
1733051280000|2024-12-01 11:08:00|1873.85|1866.55|1873.75|1866.45|1873.87|1866.57|1873.73|1866.43|17
1733051290000|2024-12-01 11:08:10|1873.77|1866.47|1874.35|1867.05|1874.48|1867.18|1873.72|1866.42|21
1733051300000|2024-12-01 11:08:20|1874.46|1867.16|1873.86|1866.56|1874.48|1867.18|1873.72|1866.42|18
1733051310000|2024-12-01 11:08:30|1873.87|1866.57|1875.07|1867.77|1875.07|1867.77|1873.86|1866.56|22
1733051320000|2024-12-01 11:08:40|1875.1|1867.8|1875.34|1868.04|1875.34|1868.04|1875.08|1867.78|23
1733051330000|2024-12-01 11:08:50|1875.35|1868.05|1875.7|1868.4|1875.76|1868.46|1875.31|1868.01|20
1733051340000|2024-12-01 11:09:00|1875.72|1868.42|1875.48|1868.18|1876.09|1868.79|1875.23|1867.93|30
1733051350000|2024-12-01 11:09:10|1875.5|1868.2|1875.37|1868.07|1875.86|1868.56|1875.36|1868.06|29
1733051360000|2024-12-01 11:09:20|1875.38|1868.08|1875.69|1868.39|1875.86|1868.56|1875.38|1868.08|25
1733051370000|2024-12-01 11:09:30|1875.8|1868.5|1876.3|1869|1876.3|1869|1875.8|1868.5|20
1733051380000|2024-12-01 11:09:40|1876.26|1868.96|1876.23|1868.93|1876.27|1868.97|1876.23|1868.93|4
1733051390000|2024-12-01 11:09:50|1876.2|1868.9|1876.57|1869.27|1877.07|1869.77|1876.16|1868.86|15
1733051400000|2024-12-01 11:10:00|1876.62|1869.32|1876.42|1869.12|1876.65|1869.35|1876.26|1868.96|24
1733051410000|2024-12-01 11:10:10|1876.44|1869.14|1876.25|1868.95|1876.45|1869.15|1876.16|1868.86|28
1733051420000|2024-12-01 11:10:20|1876.23|1868.93|1876.32|1869.02|1876.44|1869.14|1876.16|1868.86|30
1733051430000|2024-12-01 11:10:30|1876.3|1869|1876.64|1869.34|1876.64|1869.34|1876.26|1868.96|19
1733051440000|2024-12-01 11:10:40|1876.62|1869.32|1876.73|1869.43|1876.8|1869.5|1876.58|1869.28|29
1733051450000|2024-12-01 11:10:50|1876.71|1869.41|1878.6|1871.3|1878.6|1871.3|1876.68|1869.38|18
1733051460000|2024-12-01 11:11:00|1878.62|1871.32|1879.03|1871.73|1879.06|1871.76|1878.45|1871.15|30
1733051470000|2024-12-01 11:11:10|1878.94|1871.64|1878.04|1870.74|1879.02|1871.72|1878|1870.7|30
1733051480000|2024-12-01 11:11:20|1877.96|1870.66|1878.3|1871|1878.44|1871.14|1877.91|1870.61|26
1733051490000|2024-12-01 11:11:30|1878.41|1871.11|1878.2|1870.9|1878.44|1871.14|1878.13|1870.83|30
1733051500000|2024-12-01 11:11:40|1878.18|1870.88|1878.18|1870.88|1878.26|1870.96|1878.16|1870.86|19
1733051510000|2024-12-01 11:11:50|1878.16|1870.86|1877.26|1869.96|1878.16|1870.86|1877.17|1869.87|26
1733051520000|2024-12-01 11:12:00|1877.67|1870.37|1878.26|1870.96|1878.26|1870.96|1877.67|1870.37|21
1733051530000|2024-12-01 11:12:10|1878.2|1870.9|1878.2|1870.9|1878.26|1870.96|1878.06|1870.76|16
1733051540000|2024-12-01 11:12:20|1878.22|1870.92|1877.6|1870.3|1878.26|1870.96|1877.6|1870.3|23
1733051550000|2024-12-01 11:12:30|1877.44|1870.14|1877.2|1869.9|1877.44|1870.14|1877.2|1869.9|35
1733051560000|2024-12-01 11:12:40|1877|1869.7|1877.64|1870.34|1877.64|1870.34|1876.6|1869.3|35
1733051570000|2024-12-01 11:12:50|1877.43|1870.13|1878.02|1870.72|1878.02|1870.72|1877.38|1870.08|25
1733051580000|2024-12-01 11:13:00|1878.01|1870.71|1877.88|1870.58|1878.04|1870.74|1877.3|1870|33
1733051590000|2024-12-01 11:13:10|1878|1870.7|1878.19|1870.89|1878.19|1870.89|1877.88|1870.58|27
1733051600000|2024-12-01 11:13:20|1878.18|1870.88|1877.01|1869.71|1878.18|1870.88|1876.76|1869.46|13
1733051610000|2024-12-01 11:13:30|1876.97|1869.67|1877.41|1870.11|1877.44|1870.14|1876.84|1869.54|29
1733051620000|2024-12-01 11:13:40|1877.38|1870.08|1877.01|1869.71|1877.86|1870.56|1877.01|1869.71|25
1733051630000|2024-12-01 11:13:50|1876.93|1869.63|1877.2|1869.9|1877.26|1869.96|1876.76|1869.46|22
1733051640000|2024-12-01 11:14:00|1877.18|1869.88|1877.24|1869.94|1877.28|1869.98|1876.32|1869.02|28
1733051650000|2024-12-01 11:14:10|1877.26|1869.96|1876.89|1869.59|1877.3|1870|1876.75|1869.45|30
1733051660000|2024-12-01 11:14:20|1877.09|1869.79|1877.7|1870.4|1877.7|1870.4|1877.07|1869.77|28
1733051670000|2024-12-01 11:14:30|1877.62|1870.32|1877.34|1870.04|1877.7|1870.4|1877.34|1870.04|22
1733051680000|2024-12-01 11:14:40|1877.35|1870.05|1877.35|1870.05|1877.51|1870.21|1877.35|1870.05|18
1733051690000|2024-12-01 11:14:50|1877.46|1870.16|1876.38|1869.08|1877.46|1870.16|1876.38|1869.08|29
1733051700000|2024-12-01 11:15:00|1876.35|1869.05|1877.37|1870.07|1877.71|1870.41|1876.26|1868.96|32
1733051710000|2024-12-01 11:15:10|1877.46|1870.16|1876.86|1869.56|1877.5|1870.2|1876.84|1869.54|26
1733051720000|2024-12-01 11:15:20|1876.84|1869.54|1876.29|1868.99|1877.12|1869.82|1876.29|1868.99|27
1733051730000|2024-12-01 11:15:30|1876.3|1869|1874.92|1867.62|1876.3|1869|1874.79|1867.49|31
1733051740000|2024-12-01 11:15:40|1875.14|1867.84|1875.32|1868.02|1875.57|1868.27|1874.79|1867.49|23
1733051750000|2024-12-01 11:15:50|1875.29|1867.99|1874.66|1867.36|1875.76|1868.46|1874.64|1867.34|25
1733051760000|2024-12-01 11:16:00|1874.65|1867.35|1874.56|1867.26|1874.92|1867.62|1874.42|1867.12|29
1733051770000|2024-12-01 11:16:10|1874.47|1867.17|1874.98|1867.68|1875.32|1868.02|1874.37|1867.07|30
1733051780000|2024-12-01 11:16:20|1874.99|1867.69|1874.86|1867.56|1875.31|1868.01|1874.86|1867.56|24
1733051790000|2024-12-01 11:16:30|1874.84|1867.54|1875.52|1868.22|1875.54|1868.24|1874.84|1867.54|25
1733051800000|2024-12-01 11:16:40|1875.54|1868.24|1876.18|1868.88|1876.22|1868.92|1875.5|1868.2|32
1733051810000|2024-12-01 11:16:50|1876.09|1868.79|1877.17|1869.87|1877.36|1870.06|1876.09|1868.79|27
1733051820000|2024-12-01 11:17:00|1877.22|1869.92|1876.88|1869.58|1877.47|1870.17|1876.87|1869.57|19
1733051830000|2024-12-01 11:17:10|1876.89|1869.59|1877.35|1870.05|1877.36|1870.06|1876.27|1868.97|30
1733051840000|2024-12-01 11:17:20|1877.36|1870.06|1877.52|1870.22|1877.79|1870.49|1877.1|1869.8|32
1733051850000|2024-12-01 11:17:30|1877.42|1870.12|1877.82|1870.52|1877.87|1870.57|1877.42|1870.12|15
1733051860000|2024-12-01 11:17:40|1877.86|1870.56|1877.43|1870.13|1878.26|1870.96|1877.43|1870.13|25
1733051870000|2024-12-01 11:17:50|1877.32|1870.02|1876.64|1869.34|1877.44|1870.14|1876.46|1869.16|30
1733051880000|2024-12-01 11:18:00|1876.46|1869.16|1877.06|1869.76|1877.53|1870.23|1876.44|1869.14|28
1733051890000|2024-12-01 11:18:10|1876.86|1869.56|1877.07|1869.77|1877.08|1869.78|1876.48|1869.18|23
1733051900000|2024-12-01 11:18:20|1877.1|1869.8|1876.84|1869.54|1877.1|1869.8|1876.81|1869.51|13
1733051910000|2024-12-01 11:18:30|1877.06|1869.76|1877.04|1869.74|1877.09|1869.79|1876.85|1869.55|21
1733051920000|2024-12-01 11:18:40|1877.06|1869.76|1876.73|1869.43|1877.14|1869.84|1876.73|1869.43|27
1733051930000|2024-12-01 11:18:50|1876.94|1869.64|1876.25|1868.95|1877.42|1870.12|1876.25|1868.95|22
1733051940000|2024-12-01 11:19:00|1876.26|1868.96|1876.33|1869.03|1876.66|1869.36|1876.15|1868.85|19
1733051950000|2024-12-01 11:19:10|1876.29|1868.99|1876.73|1869.43|1876.9|1869.6|1876.29|1868.99|18
1733051960000|2024-12-01 11:19:20|1876.97|1869.67|1877.37|1870.07|1877.68|1870.38|1876.97|1869.67|17
1733051970000|2024-12-01 11:19:30|1877.59|1870.29|1879.76|1872.46|1879.76|1872.46|1877.34|1870.04|25
1733051980000|2024-12-01 11:19:40|1879.75|1872.45|1879.69|1872.39|1879.75|1872.45|1879.06|1871.76|22
1733051990000|2024-12-01 11:19:50|1879.72|1872.42|1880.27|1872.97|1880.35|1873.05|1879.59|1872.29|21
1733052000000|2024-12-01 11:20:00|1880.28|1872.98|1879.07|1871.77|1880.28|1872.98|1879|1871.7|24
1733052010000|2024-12-01 11:20:10|1879.03|1871.73|1876.62|1869.32|1879.03|1871.73|1876.32|1869.02|31
1733052020000|2024-12-01 11:20:20|1876.86|1869.56|1877.47|1870.17|1878.06|1870.76|1876.85|1869.55|31
1733052030000|2024-12-01 11:20:30|1877.26|1869.96|1876.67|1869.37|1877.26|1869.96|1876.35|1869.05|31
1733052040000|2024-12-01 11:20:40|1876.56|1869.26|1878.04|1870.74|1878.24|1870.94|1876.56|1869.26|25
1733052050000|2024-12-01 11:20:50|1878.01|1870.71|1878.38|1871.08|1878.38|1871.08|1877.54|1870.24|25
1733052060000|2024-12-01 11:21:00|1878.37|1871.07|1878.24|1870.94|1878.54|1871.24|1878.22|1870.92|24
1733052070000|2024-12-01 11:21:10|1878.25|1870.95|1878.06|1870.76|1878.46|1871.16|1877.82|1870.52|23
1733052080000|2024-12-01 11:21:20|1878.16|1870.86|1878.56|1871.26|1878.71|1871.41|1877.4|1870.1|24
1733052090000|2024-12-01 11:21:30|1878.57|1871.27|1879.09|1871.79|1879.1|1871.8|1878.55|1871.25|28
1733052100000|2024-12-01 11:21:40|1879.24|1871.94|1878.79|1871.49|1879.24|1871.94|1878.54|1871.24|14
1733052110000|2024-12-01 11:21:50|1878.81|1871.51|1880.24|1872.94|1880.33|1873.03|1878.79|1871.49|25
1733052120000|2024-12-01 11:22:00|1880.25|1872.95|1879.13|1871.83|1880.27|1872.97|1879.13|1871.83|28
1733052130000|2024-12-01 11:22:10|1879.32|1872.02|1880.42|1873.12|1880.47|1873.17|1879.32|1872.02|22
1733052140000|2024-12-01 11:22:20|1880.48|1873.18|1881.06|1873.76|1881.06|1873.76|1880.41|1873.11|13
1733052150000|2024-12-01 11:22:30|1881.25|1873.95|1880.97|1873.67|1881.25|1873.95|1880.97|1873.67|18
1733052160000|2024-12-01 11:22:40|1881.07|1873.77|1881.02|1873.72|1881.25|1873.95|1880.64|1873.34|19
1733052170000|2024-12-01 11:22:50|1881.24|1873.94|1881.52|1874.22|1881.6|1874.3|1881.24|1873.94|8
1733052180000|2024-12-01 11:23:00|1881.47|1874.17|1881.26|1873.96|1881.54|1874.24|1881.14|1873.84|30
1733052190000|2024-12-01 11:23:10|1881.39|1874.09|1881.44|1874.14|1881.54|1874.24|1881.28|1873.98|25
1733052200000|2024-12-01 11:23:20|1881.47|1874.17|1880.67|1873.37|1881.47|1874.17|1880.44|1873.14|33
1733052210000|2024-12-01 11:23:30|1880.71|1873.41|1881.45|1874.15|1881.45|1874.15|1880.47|1873.17|30
1733052220000|2024-12-01 11:23:40|1881.51|1874.21|1881.43|1874.13|1881.52|1874.22|1881.38|1874.08|22
1733052230000|2024-12-01 11:23:50|1881.4|1874.1|1881.85|1874.55|1881.85|1874.55|1881.4|1874.1|19
1733052240000|2024-12-01 11:24:00|1881.71|1874.41|1881.83|1874.53|1882.02|1874.72|1881.71|1874.41|23
1733052250000|2024-12-01 11:24:10|1882.02|1874.72|1882.42|1875.12|1882.44|1875.14|1882.02|1874.72|18
1733052260000|2024-12-01 11:24:20|1882.44|1875.14|1882.15|1874.85|1882.46|1875.16|1882.11|1874.81|30
1733052270000|2024-12-01 11:24:30|1882.14|1874.84|1882.18|1874.88|1882.43|1875.13|1882.11|1874.81|23
1733052280000|2024-12-01 11:24:40|1882.16|1874.86|1881.82|1874.52|1882.46|1875.16|1881.82|1874.52|30
1733052290000|2024-12-01 11:24:50|1881.72|1874.42|1881.2|1873.9|1881.85|1874.55|1880.99|1873.69|25
1733052300000|2024-12-01 11:25:00|1881.04|1873.74|1882.42|1875.12|1882.62|1875.32|1881.04|1873.74|28
1733052310000|2024-12-01 11:25:10|1882.38|1875.08|1881.86|1874.56|1882.38|1875.08|1881.84|1874.54|30
1733052320000|2024-12-01 11:25:20|1881.82|1874.52|1881.73|1874.43|1881.91|1874.61|1881.7|1874.4|21
1733052330000|2024-12-01 11:25:30|1881.7|1874.4|1881.27|1873.97|1881.7|1874.4|1881.05|1873.75|25
1733052340000|2024-12-01 11:25:40|1881.31|1874.01|1881.4|1874.1|1881.42|1874.12|1881.24|1873.94|28
1733052350000|2024-12-01 11:25:50|1881.5|1874.2|1881.36|1874.06|1881.83|1874.53|1881.36|1874.06|18
1733052360000|2024-12-01 11:26:00|1881.24|1873.94|1881.77|1874.47|1881.83|1874.53|1881.05|1873.75|31
1733052370000|2024-12-01 11:26:10|1881.67|1874.37|1881.28|1873.98|1881.81|1874.51|1881.28|1873.98|24
1733052380000|2024-12-01 11:26:20|1881.14|1873.84|1880.21|1872.91|1881.25|1873.95|1880.18|1872.88|24
1733052390000|2024-12-01 11:26:30|1880.22|1872.92|1879.88|1872.58|1880.22|1872.92|1879.6|1872.3|27
1733052400000|2024-12-01 11:26:40|1879.9|1872.6|1879.75|1872.45|1880.04|1872.74|1879.74|1872.44|24
1733052410000|2024-12-01 11:26:50|1879.82|1872.52|1879.86|1872.56|1879.86|1872.56|1879.75|1872.45|25
1733052420000|2024-12-01 11:27:00|1879.79|1872.49|1880.32|1873.02|1880.32|1873.02|1879.41|1872.11|33
1733052430000|2024-12-01 11:27:10|1880.43|1873.13|1880.32|1873.02|1880.55|1873.25|1880.3|1873|16
1733052440000|2024-12-01 11:27:20|1880.67|1873.37|1882.05|1874.75|1882.09|1874.79|1880.67|1873.37|16
1733052450000|2024-12-01 11:27:30|1882.04|1874.74|1881.21|1873.91|1882.1|1874.8|1881.21|1873.91|26
1733052460000|2024-12-01 11:27:40|1881.16|1873.86|1881.23|1873.93|1881.43|1874.13|1881.16|1873.86|29
1733052470000|2024-12-01 11:27:50|1881.21|1873.91|1882|1874.7|1882.1|1874.8|1881.21|1873.91|30
1733052480000|2024-12-01 11:28:00|1882.03|1874.73|1882.13|1874.83|1882.13|1874.83|1881.99|1874.69|6
1733052490000|2024-12-01 11:28:10|1882.12|1874.82|1882.13|1874.83|1882.13|1874.83|1882.1|1874.8|20
1733052500000|2024-12-01 11:28:20|1882.12|1874.82|1882.68|1875.38|1882.69|1875.39|1882.12|1874.82|16
1733052510000|2024-12-01 11:28:30|1882.72|1875.42|1882.3|1875|1882.72|1875.42|1882.22|1874.92|30
1733052520000|2024-12-01 11:28:40|1882.28|1874.98|1882.72|1875.42|1882.78|1875.48|1882.25|1874.95|20
1733052530000|2024-12-01 11:28:50|1882.62|1875.32|1882.72|1875.42|1882.78|1875.48|1882.62|1875.32|8
1733052540000|2024-12-01 11:29:00|1882.62|1875.32|1883|1875.7|1883.37|1876.07|1882.62|1875.32|32
1733052550000|2024-12-01 11:29:10|1883.26|1875.96|1883.62|1876.32|1883.69|1876.39|1883.26|1875.96|20
1733052560000|2024-12-01 11:29:20|1883.61|1876.31|1883.65|1876.35|1883.65|1876.35|1883.57|1876.27|6
1733052570000|2024-12-01 11:29:30|1883.79|1876.49|1883.79|1876.49|1883.79|1876.49|1883.79|1876.49|1
1733052580000|2024-12-01 11:29:40|1883.63|1876.33|1882.78|1875.48|1883.63|1876.33|1882.78|1875.48|10
1733052590000|2024-12-01 11:29:50|1882.72|1875.42|1882.13|1874.83|1882.72|1875.42|1882.13|1874.83|7
1733052600000|2024-12-01 11:30:00|1882.1|1874.8|1882.03|1874.73|1882.1|1874.8|1881.44|1874.14|15
1733052610000|2024-12-01 11:30:10|1882.1|1874.8|1881.97|1874.67|1882.22|1874.92|1881.95|1874.65|11
1733052630000|2024-12-01 11:30:30|1882.23|1874.93|1882.23|1874.93|1882.23|1874.93|1882.22|1874.92|7
1733052640000|2024-12-01 11:30:40|1882.22|1874.92|1882.1|1874.8|1882.23|1874.93|1881.97|1874.67|11
1733052650000|2024-12-01 11:30:50|1882.07|1874.77|1882.03|1874.73|1882.07|1874.77|1881.97|1874.67|4
1733052660000|2024-12-01 11:31:00|1882.13|1874.83|1882.82|1875.52|1882.87|1875.57|1882.13|1874.83|21
1733052670000|2024-12-01 11:31:10|1882.78|1875.48|1882.17|1874.87|1882.82|1875.52|1882.09|1874.79|24
1733052680000|2024-12-01 11:31:20|1882.32|1875.02|1882.19|1874.89|1882.69|1875.39|1882.17|1874.87|29
1733052690000|2024-12-01 11:31:30|1882.17|1874.87|1881.14|1873.84|1882.22|1874.92|1881.1|1873.8|32
1733052700000|2024-12-01 11:31:40|1881.26|1873.96|1881.87|1874.57|1881.97|1874.67|1881.14|1873.84|29
1733052710000|2024-12-01 11:31:50|1881.9|1874.6|1881.63|1874.33|1881.9|1874.6|1881.23|1873.93|27
1733052720000|2024-12-01 11:32:00|1881.55|1874.25|1881.27|1873.97|1881.55|1874.25|1880.95|1873.65|33
1733052730000|2024-12-01 11:32:10|1881.34|1874.04|1881|1873.7|1881.66|1874.36|1880.98|1873.68|27
1733052740000|2024-12-01 11:32:20|1881.1|1873.8|1880.14|1872.84|1881.25|1873.95|1880.03|1872.73|26
1733052750000|2024-12-01 11:32:30|1880.15|1872.85|1880.09|1872.79|1880.34|1873.04|1880.09|1872.79|24
1733052760000|2024-12-01 11:32:40|1880.2|1872.9|1880.66|1873.36|1880.66|1873.36|1880.07|1872.77|22
1733052770000|2024-12-01 11:32:50|1880.65|1873.35|1880.42|1873.12|1881.25|1873.95|1880.39|1873.09|32
1733052780000|2024-12-01 11:33:00|1880.25|1872.95|1879.73|1872.43|1880.31|1873.01|1879.73|1872.43|17
1733052790000|2024-12-01 11:33:10|1879.87|1872.57|1880.52|1873.22|1880.68|1873.38|1879.73|1872.43|23
1733052800000|2024-12-01 11:33:20|1880.43|1873.13|1879.68|1872.38|1880.54|1873.24|1879.68|1872.38|19
1733052810000|2024-12-01 11:33:30|1879.77|1872.47|1880.2|1872.9|1880.2|1872.9|1879.68|1872.38|14
1733052820000|2024-12-01 11:33:40|1880.24|1872.94|1879.47|1872.17|1880.24|1872.94|1879.47|1872.17|24
1733052830000|2024-12-01 11:33:50|1879.31|1872.01|1879.45|1872.15|1879.47|1872.17|1879.31|1872.01|6
1733052840000|2024-12-01 11:34:00|1879.43|1872.13|1879.37|1872.07|1879.65|1872.35|1878.63|1871.33|25
1733052850000|2024-12-01 11:34:10|1879.29|1871.99|1878.74|1871.44|1879.37|1872.07|1878.2|1870.9|27
1733052860000|2024-12-01 11:34:20|1878.69|1871.39|1878.29|1870.99|1878.88|1871.58|1877.45|1870.15|25
1733052870000|2024-12-01 11:34:30|1878.25|1870.95|1878.39|1871.09|1878.42|1871.12|1878.21|1870.91|29
1733052880000|2024-12-01 11:34:40|1878.37|1871.07|1878.29|1870.99|1878.46|1871.16|1878.05|1870.75|28
1733052890000|2024-12-01 11:34:50|1878.27|1870.97|1878.43|1871.13|1878.69|1871.39|1878.25|1870.95|25
1733052900000|2024-12-01 11:35:00|1878.44|1871.14|1878.29|1870.99|1878.87|1871.57|1878.29|1870.99|29
1733052910000|2024-12-01 11:35:10|1878.31|1871.01|1878.48|1871.18|1878.95|1871.65|1878.25|1870.95|25
1733052920000|2024-12-01 11:35:20|1878.52|1871.22|1879.23|1871.93|1879.37|1872.07|1878.45|1871.15|23
1733052930000|2024-12-01 11:35:30|1879.22|1871.92|1879.35|1872.05|1879.42|1872.12|1879.18|1871.88|27
1733052940000|2024-12-01 11:35:40|1879.34|1872.04|1879.18|1871.88|1879.43|1872.13|1879.13|1871.83|25
1733052950000|2024-12-01 11:35:50|1879.17|1871.87|1879.43|1872.13|1879.47|1872.17|1879.15|1871.85|28
1733052960000|2024-12-01 11:36:00|1879.44|1872.14|1880.65|1873.35|1880.98|1873.68|1879.4|1872.1|29
1733052970000|2024-12-01 11:36:10|1880.6|1873.3|1880.72|1873.42|1880.82|1873.52|1880.6|1873.3|20
1733052980000|2024-12-01 11:36:20|1880.73|1873.43|1880.21|1872.91|1881.68|1874.38|1880.21|1872.91|24
1733052990000|2024-12-01 11:36:30|1880.19|1872.89|1880.22|1872.92|1880.34|1873.04|1879.24|1871.94|30
1733053000000|2024-12-01 11:36:40|1880.24|1872.94|1880.24|1872.94|1880.24|1872.94|1880.21|1872.91|20
1733053010000|2024-12-01 11:36:50|1880.22|1872.92|1879.13|1871.83|1880.22|1872.92|1879.12|1871.82|26
1733053020000|2024-12-01 11:37:00|1879.16|1871.86|1879.16|1871.86|1879.21|1871.91|1878.25|1870.95|35
1733053030000|2024-12-01 11:37:10|1879.17|1871.87|1879.25|1871.95|1879.43|1872.13|1878.62|1871.32|29
1733053040000|2024-12-01 11:37:20|1879.34|1872.04|1879.68|1872.38|1879.76|1872.46|1879.27|1871.97|27
1733053050000|2024-12-01 11:37:30|1879.64|1872.34|1879.47|1872.17|1879.69|1872.39|1879.35|1872.05|29
1733053060000|2024-12-01 11:37:40|1879.45|1872.15|1880.26|1872.96|1880.37|1873.07|1879.45|1872.15|28
1733053070000|2024-12-01 11:37:50|1880.21|1872.91|1879.63|1872.33|1880.21|1872.91|1879.55|1872.25|24
1733053080000|2024-12-01 11:38:00|1879.91|1872.61|1881.37|1874.07|1881.39|1874.09|1879.91|1872.61|26
1733053090000|2024-12-01 11:38:10|1881.39|1874.09|1881.35|1874.05|1881.47|1874.17|1881.21|1873.91|24
1733053100000|2024-12-01 11:38:20|1881.29|1873.99|1881.18|1873.88|1881.29|1873.99|1881.16|1873.86|24
1733053110000|2024-12-01 11:38:30|1881.17|1873.87|1881.18|1873.88|1881.28|1873.98|1880.35|1873.05|20
1733053120000|2024-12-01 11:38:40|1881.17|1873.87|1880.87|1873.57|1881.35|1874.05|1880.59|1873.29|24
1733053130000|2024-12-01 11:38:50|1880.8|1873.5|1881.17|1873.87|1881.25|1873.95|1880.8|1873.5|26
1733053140000|2024-12-01 11:39:00|1881.16|1873.86|1881.24|1873.94|1881.45|1874.15|1881.16|1873.86|24
1733053150000|2024-12-01 11:39:10|1881.25|1873.95|1881.47|1874.17|1881.8|1874.5|1881.19|1873.89|32
1733053160000|2024-12-01 11:39:20|1881.42|1874.12|1881.35|1874.05|1881.76|1874.46|1881.35|1874.05|24
1733053170000|2024-12-01 11:39:30|1881.42|1874.12|1882.87|1875.57|1882.98|1875.68|1881.42|1874.12|32
1733053180000|2024-12-01 11:39:40|1882.83|1875.53|1882.39|1875.09|1882.91|1875.61|1882.09|1874.79|28
1733053190000|2024-12-01 11:39:50|1882.49|1875.19|1882.92|1875.62|1882.98|1875.68|1882.49|1875.19|27
1733053200000|2024-12-01 11:40:00|1882.94|1875.64|1882.98|1875.68|1882.98|1875.68|1882.61|1875.31|25
1733053210000|2024-12-01 11:40:10|1883.03|1875.73|1882.92|1875.62|1883.03|1875.73|1882.78|1875.48|24
1733053220000|2024-12-01 11:40:20|1882.91|1875.61|1883.32|1876.02|1883.32|1876.02|1882.91|1875.61|13
1733053230000|2024-12-01 11:40:30|1883.28|1875.98|1883.99|1876.69|1884.91|1877.61|1883.28|1875.98|27
1733053240000|2024-12-01 11:40:40|1883.95|1876.65|1883.9|1876.6|1884.06|1876.76|1883.83|1876.53|18
1733053250000|2024-12-01 11:40:50|1883.87|1876.57|1883.15|1875.85|1883.9|1876.6|1883.15|1875.85|23
1733053260000|2024-12-01 11:41:00|1883.14|1875.84|1883.93|1876.63|1883.93|1876.63|1883.13|1875.83|9
1733053270000|2024-12-01 11:41:10|1883.86|1876.56|1883.85|1876.55|1883.96|1876.66|1883.82|1876.52|26
1733053280000|2024-12-01 11:41:20|1883.73|1876.43|1882.8|1875.5|1883.73|1876.43|1882.05|1874.75|23
1733053290000|2024-12-01 11:41:30|1882.85|1875.55|1883.03|1875.73|1883.18|1875.88|1882.8|1875.5|28
1733053300000|2024-12-01 11:41:40|1882.99|1875.69|1883.07|1875.77|1883.07|1875.77|1882.84|1875.54|21
1733053310000|2024-12-01 11:41:50|1883.03|1875.73|1882.83|1875.53|1883.08|1875.78|1882.71|1875.41|21
1733053320000|2024-12-01 11:42:00|1882.93|1875.63|1881.63|1874.33|1882.93|1875.63|1881.59|1874.29|22
1733053330000|2024-12-01 11:42:10|1881.59|1874.29|1882.04|1874.74|1882.1|1874.8|1881.59|1874.29|28
1733053340000|2024-12-01 11:42:20|1882.01|1874.71|1881.64|1874.34|1882.12|1874.82|1881.13|1873.83|22
1733053350000|2024-12-01 11:42:30|1881.7|1874.4|1882.07|1874.77|1882.13|1874.83|1881.66|1874.36|22
1733053360000|2024-12-01 11:42:40|1881.99|1874.69|1881.86|1874.56|1882.13|1874.83|1881.7|1874.4|25
1733053370000|2024-12-01 11:42:50|1881.87|1874.57|1881.13|1873.83|1882.02|1874.72|1881.13|1873.83|25
1733053380000|2024-12-01 11:43:00|1881.12|1873.82|1880.72|1873.42|1881.12|1873.82|1880.69|1873.39|25
1733053390000|2024-12-01 11:43:10|1880.71|1873.41|1880.85|1873.55|1880.85|1873.55|1880.6|1873.3|26
1733053400000|2024-12-01 11:43:20|1880.82|1873.52|1879.97|1872.67|1880.85|1873.55|1879.88|1872.58|25
1733053410000|2024-12-01 11:43:30|1879.93|1872.63|1880.04|1872.74|1880.78|1873.48|1879.71|1872.41|22
1733053420000|2024-12-01 11:43:40|1880.01|1872.71|1880.83|1873.53|1880.93|1873.63|1880.01|1872.71|23
1733053430000|2024-12-01 11:43:50|1880.8|1873.5|1880.93|1873.63|1880.94|1873.64|1880.8|1873.5|16
1733053440000|2024-12-01 11:44:00|1880.94|1873.64|1881.1|1873.8|1881.21|1873.91|1880.91|1873.61|23
1733053450000|2024-12-01 11:44:10|1881.01|1873.71|1881.37|1874.07|1881.37|1874.07|1880.57|1873.27|23
1733053460000|2024-12-01 11:44:20|1881.64|1874.34|1882.05|1874.75|1882.05|1874.75|1881.25|1873.95|28
1733053470000|2024-12-01 11:44:30|1882.09|1874.79|1881.92|1874.62|1882.13|1874.83|1881.88|1874.58|30
1733053480000|2024-12-01 11:44:40|1881.91|1874.61|1881.89|1874.59|1881.95|1874.65|1881.64|1874.34|30
1733053490000|2024-12-01 11:44:50|1881.83|1874.53|1881.95|1874.65|1882.02|1874.72|1881.83|1874.53|25
1733053500000|2024-12-01 11:45:00|1881.92|1874.62|1882.69|1875.39|1882.86|1875.56|1881.84|1874.54|27
1733053510000|2024-12-01 11:45:10|1882.65|1875.35|1881.58|1874.28|1882.71|1875.41|1881.58|1874.28|29
1733053520000|2024-12-01 11:45:20|1881.61|1874.31|1881.05|1873.75|1881.88|1874.58|1881.05|1873.75|23
1733053530000|2024-12-01 11:45:30|1881.02|1873.72|1880.08|1872.78|1881.12|1873.82|1879.94|1872.64|24
1733053540000|2024-12-01 11:45:40|1880.04|1872.74|1879.71|1872.41|1880.19|1872.89|1879.7|1872.4|21
1733053550000|2024-12-01 11:45:50|1879.72|1872.42|1878.79|1871.49|1879.72|1872.42|1878.7|1871.4|28
1733053560000|2024-12-01 11:46:00|1878.69|1871.39|1878.6|1871.3|1879.08|1871.78|1878.6|1871.3|23
1733053570000|2024-12-01 11:46:10|1878.61|1871.31|1878.66|1871.36|1879.09|1871.79|1878.6|1871.3|30
1733053580000|2024-12-01 11:46:20|1878.67|1871.37|1878.83|1871.53|1878.93|1871.63|1878.67|1871.37|21
1733053590000|2024-12-01 11:46:30|1878.7|1871.4|1878.79|1871.49|1878.88|1871.58|1878.65|1871.35|19
1733053600000|2024-12-01 11:46:40|1878.7|1871.4|1877.93|1870.63|1878.7|1871.4|1877.93|1870.63|20
1733053610000|2024-12-01 11:46:50|1877.88|1870.58|1877.88|1870.58|1877.96|1870.66|1877.88|1870.58|16
1733053620000|2024-12-01 11:47:00|1877.82|1870.52|1877.82|1870.52|1877.85|1870.55|1877.69|1870.39|19
1733053630000|2024-12-01 11:47:10|1877.81|1870.51|1877.47|1870.17|1878.08|1870.78|1877.46|1870.16|30
1733053640000|2024-12-01 11:47:20|1877.46|1870.16|1877.62|1870.32|1878.11|1870.81|1877.42|1870.12|29
1733053650000|2024-12-01 11:47:30|1877.14|1869.84|1877.2|1869.9|1877.2|1869.9|1877.14|1869.84|20
1733053660000|2024-12-01 11:47:40|1877.24|1869.94|1877.66|1870.36|1877.68|1870.38|1877.23|1869.93|17
1733053670000|2024-12-01 11:47:50|1877.65|1870.35|1877.68|1870.38|1877.68|1870.38|1877.62|1870.32|8
1733053680000|2024-12-01 11:48:00|1878|1870.7|1878.12|1870.82|1878.31|1871.01|1878|1870.7|19
1733053690000|2024-12-01 11:48:10|1878.13|1870.83|1877.21|1869.91|1878.13|1870.83|1877.17|1869.87|22
1733053700000|2024-12-01 11:48:20|1877.23|1869.93|1877.42|1870.12|1877.43|1870.13|1877.21|1869.91|22
1733053710000|2024-12-01 11:48:30|1877.43|1870.13|1877.41|1870.11|1877.68|1870.38|1877.39|1870.09|23
1733053720000|2024-12-01 11:48:40|1877.43|1870.13|1877.4|1870.1|1877.69|1870.39|1877.34|1870.04|15
1733053730000|2024-12-01 11:48:50|1877.42|1870.12|1878.16|1870.86|1878.26|1870.96|1877.42|1870.12|12
1733053740000|2024-12-01 11:49:00|1878.17|1870.87|1877.24|1869.94|1878.26|1870.96|1877.22|1869.92|26
1733053750000|2024-12-01 11:49:10|1877.22|1869.92|1876.44|1869.14|1877.24|1869.94|1876.44|1869.14|19
1733053760000|2024-12-01 11:49:20|1876.29|1868.99|1875.78|1868.48|1876.29|1868.99|1875.78|1868.48|4
1733053770000|2024-12-01 11:49:30|1875.66|1868.36|1875.22|1867.92|1875.66|1868.36|1875.22|1867.92|19
1733053780000|2024-12-01 11:49:40|1874.88|1867.58|1873.47|1866.17|1874.88|1867.58|1873.47|1866.17|26
1733053790000|2024-12-01 11:49:50|1873.3|1866|1873.1|1865.8|1873.3|1866|1873.1|1865.8|21
1733053800000|2024-12-01 11:50:00|1873.12|1865.82|1873.42|1866.12|1873.45|1866.15|1872.62|1865.32|22
1733053810000|2024-12-01 11:50:10|1873.46|1866.16|1873.34|1866.04|1873.91|1866.61|1873.34|1866.04|30
1733053820000|2024-12-01 11:50:20|1873.35|1866.05|1873.21|1865.91|1873.39|1866.09|1873.21|1865.91|26
1733053830000|2024-12-01 11:50:30|1873.22|1865.92|1872.81|1865.51|1873.31|1866.01|1872.62|1865.32|30
1733053840000|2024-12-01 11:50:40|1872.92|1865.62|1873.42|1866.12|1873.45|1866.15|1872.81|1865.51|22
1733053850000|2024-12-01 11:50:50|1873.43|1866.13|1873.41|1866.11|1873.65|1866.35|1873.39|1866.09|29
1733053860000|2024-12-01 11:51:00|1873.43|1866.13|1873.62|1866.32|1873.78|1866.48|1873.43|1866.13|20
1733053870000|2024-12-01 11:51:10|1873.65|1866.35|1873.24|1865.94|1873.65|1866.35|1873.2|1865.9|23
1733053880000|2024-12-01 11:51:20|1873.22|1865.92|1873.34|1866.04|1873.72|1866.42|1873.22|1865.92|29
1733053890000|2024-12-01 11:51:30|1873.35|1866.05|1873.34|1866.04|1873.65|1866.35|1873.34|1866.04|23
1733053900000|2024-12-01 11:51:40|1873.33|1866.03|1873.76|1866.46|1873.82|1866.52|1873.27|1865.97|19
1733053910000|2024-12-01 11:51:50|1873.72|1866.42|1873.63|1866.33|1873.82|1866.52|1873.61|1866.31|31
1733053920000|2024-12-01 11:52:00|1873.66|1866.36|1873.25|1865.95|1873.92|1866.62|1873.25|1865.95|28
1733053930000|2024-12-01 11:52:10|1873.22|1865.92|1873.43|1866.13|1873.45|1866.15|1873.18|1865.88|17
1733053940000|2024-12-01 11:52:20|1873.44|1866.14|1875.14|1867.84|1875.16|1867.86|1873.44|1866.14|28
1733053950000|2024-12-01 11:52:30|1875.15|1867.85|1876.73|1869.43|1876.73|1869.43|1875.13|1867.83|27
1733053960000|2024-12-01 11:52:40|1876.74|1869.44|1876.62|1869.32|1876.74|1869.44|1876.6|1869.3|22
1733053970000|2024-12-01 11:52:50|1876.59|1869.29|1876.72|1869.42|1876.73|1869.43|1876.04|1868.74|31
1733053980000|2024-12-01 11:53:00|1876.84|1869.54|1876.84|1869.54|1876.85|1869.55|1876.71|1869.41|12
1733053990000|2024-12-01 11:53:10|1876.73|1869.43|1876.1|1868.8|1876.73|1869.43|1876.02|1868.72|13
1733054000000|2024-12-01 11:53:20|1876.09|1868.79|1876.1|1868.8|1876.1|1868.8|1876.05|1868.75|20
1733054010000|2024-12-01 11:53:30|1876.09|1868.79|1876.1|1868.8|1876.19|1868.89|1876.05|1868.75|17
1733054020000|2024-12-01 11:53:40|1876.12|1868.82|1876.15|1868.85|1876.86|1869.56|1876.09|1868.79|23
1733054030000|2024-12-01 11:53:50|1876.12|1868.82|1876.09|1868.79|1876.24|1868.94|1876.09|1868.79|26
1733054040000|2024-12-01 11:54:00|1876.12|1868.82|1877.17|1869.87|1877.74|1870.44|1876.09|1868.79|27
1733054050000|2024-12-01 11:54:10|1877.14|1869.84|1877.1|1869.8|1877.21|1869.91|1877.09|1869.79|31
1733054060000|2024-12-01 11:54:20|1877.11|1869.81|1876.87|1869.57|1877.2|1869.9|1876.7|1869.4|25
1733054070000|2024-12-01 11:54:30|1876.92|1869.62|1876.84|1869.54|1876.95|1869.65|1876.71|1869.41|28
1733054080000|2024-12-01 11:54:40|1876.87|1869.57|1877.07|1869.77|1877.1|1869.8|1876.84|1869.54|21
1733054090000|2024-12-01 11:54:50|1877.09|1869.79|1876.8|1869.5|1877.12|1869.82|1876.7|1869.4|28
1733054100000|2024-12-01 11:55:00|1876.74|1869.44|1876.84|1869.54|1876.91|1869.61|1876.09|1868.79|25
1733054110000|2024-12-01 11:55:10|1876.82|1869.52|1876.11|1868.81|1876.85|1869.55|1876.08|1868.78|20
1733054120000|2024-12-01 11:55:20|1876.13|1868.83|1876.16|1868.86|1876.17|1868.87|1876.08|1868.78|20
1733054130000|2024-12-01 11:55:30|1876.14|1868.84|1876.81|1869.51|1876.9|1869.6|1876.14|1868.84|31
1733054140000|2024-12-01 11:55:40|1876.84|1869.54|1877.96|1870.66|1877.96|1870.66|1876.82|1869.52|11
1733054150000|2024-12-01 11:55:50|1877.97|1870.67|1877.83|1870.53|1878.03|1870.73|1877.77|1870.47|27
1733054160000|2024-12-01 11:56:00|1877.85|1870.55|1877.94|1870.64|1877.94|1870.64|1877.82|1870.52|19
1733054170000|2024-12-01 11:56:10|1877.89|1870.59|1877.97|1870.67|1878.1|1870.8|1877.83|1870.53|21
1733054180000|2024-12-01 11:56:20|1877.92|1870.62|1877.81|1870.51|1877.92|1870.62|1877.09|1869.79|26
1733054190000|2024-12-01 11:56:30|1877.79|1870.49|1876.14|1868.84|1877.81|1870.51|1876.09|1868.79|28
1733054200000|2024-12-01 11:56:40|1876.18|1868.88|1876.09|1868.79|1876.26|1868.96|1876.09|1868.79|19
1733054210000|2024-12-01 11:56:50|1876.12|1868.82|1876.13|1868.83|1876.15|1868.85|1875.85|1868.55|27
1733054220000|2024-12-01 11:57:00|1876.15|1868.85|1877.83|1870.53|1877.85|1870.55|1876.15|1868.85|26
1733054230000|2024-12-01 11:57:10|1877.81|1870.51|1877.11|1869.81|1877.83|1870.53|1877.08|1869.78|30
1733054240000|2024-12-01 11:57:20|1877.09|1869.79|1876.85|1869.55|1877.12|1869.82|1876.71|1869.41|21
1733054250000|2024-12-01 11:57:30|1876.82|1869.52|1877.16|1869.86|1877.17|1869.87|1876.82|1869.52|19
1733054260000|2024-12-01 11:57:40|1877.12|1869.82|1878.1|1870.8|1878.1|1870.8|1877.12|1869.82|19
1733054270000|2024-12-01 11:57:50|1878.08|1870.78|1878.1|1870.8|1878.16|1870.86|1878.03|1870.73|27
1733054280000|2024-12-01 11:58:00|1878.08|1870.78|1878.13|1870.83|1878.95|1871.65|1878.08|1870.78|24
1733054290000|2024-12-01 11:58:10|1878.12|1870.82|1878.1|1870.8|1878.13|1870.83|1877.83|1870.53|24
1733054300000|2024-12-01 11:58:20|1878.12|1870.82|1878.14|1870.84|1878.15|1870.85|1877.85|1870.55|20
1733054310000|2024-12-01 11:58:30|1878.15|1870.85|1878.33|1871.03|1879|1871.7|1878.09|1870.79|27
1733054320000|2024-12-01 11:58:40|1878.35|1871.05|1878.83|1871.53|1878.86|1871.56|1878.24|1870.94|24
1733054330000|2024-12-01 11:58:50|1878.69|1871.39|1878.11|1870.81|1878.69|1871.39|1878.09|1870.79|21
1733054340000|2024-12-01 11:59:00|1878.12|1870.82|1878.1|1870.8|1878.13|1870.83|1878.06|1870.76|29
1733054350000|2024-12-01 11:59:10|1878.12|1870.82|1877.84|1870.54|1878.14|1870.84|1877.7|1870.4|16
1733054360000|2024-12-01 11:59:20|1877.88|1870.58|1878.12|1870.82|1878.19|1870.89|1877.88|1870.58|14
1733054370000|2024-12-01 11:59:30|1878.79|1871.49|1878.14|1870.84|1878.79|1871.49|1878.09|1870.79|27
1733054380000|2024-12-01 11:59:40|1878.16|1870.86|1878.11|1870.81|1878.16|1870.86|1878.09|1870.79|14
1733054390000|2024-12-01 11:59:50|1878.12|1870.82|1878.13|1870.83|1878.75|1871.45|1878.09|1870.79|29
1733054400000|2024-12-01 12:00:00|1878.11|1870.81|1878.12|1870.82|1878.84|1871.54|1877.81|1870.51|32
1733054410000|2024-12-01 12:00:10|1878.09|1870.79|1877.74|1870.44|1878.14|1870.84|1877.7|1870.4|24
1733054420000|2024-12-01 12:00:20|1877.7|1870.4|1877.86|1870.56|1878.56|1871.26|1877.7|1870.4|33
1733054430000|2024-12-01 12:00:30|1877.88|1870.58|1878.66|1871.36|1878.81|1871.51|1877.85|1870.55|31
1733054440000|2024-12-01 12:00:40|1878.7|1871.4|1879.64|1872.34|1879.74|1872.44|1878.53|1871.23|30
1733054450000|2024-12-01 12:00:50|1879.49|1872.19|1879.12|1871.82|1879.49|1872.19|1879.06|1871.76|23
1733054460000|2024-12-01 12:01:00|1879.11|1871.81|1877.97|1870.67|1879.12|1871.82|1877.83|1870.53|27
1733054470000|2024-12-01 12:01:10|1878.1|1870.8|1877.54|1870.24|1878.16|1870.86|1877.54|1870.24|14
1733054480000|2024-12-01 12:01:20|1877.3|1870|1877.49|1870.19|1877.69|1870.39|1877.3|1870|26
1733054490000|2024-12-01 12:01:30|1877.48|1870.18|1877.89|1870.59|1878.14|1870.84|1877.48|1870.18|21
1733054500000|2024-12-01 12:01:40|1877.95|1870.65|1877.92|1870.62|1878.12|1870.82|1877.33|1870.03|23
1733054510000|2024-12-01 12:01:50|1877.97|1870.67|1878.66|1871.36|1878.69|1871.39|1877.97|1870.67|28
1733054520000|2024-12-01 12:02:00|1878.7|1871.4|1878.42|1871.12|1878.72|1871.42|1878.1|1870.8|28
1733054530000|2024-12-01 12:02:10|1878.8|1871.5|1879.85|1872.55|1879.86|1872.56|1878.69|1871.39|26
1733054540000|2024-12-01 12:02:20|1879.82|1872.52|1879.86|1872.56|1879.87|1872.57|1879.66|1872.36|16
1733054550000|2024-12-01 12:02:30|1879.83|1872.53|1879.09|1871.79|1879.86|1872.56|1879.09|1871.79|30
1733054560000|2024-12-01 12:02:40|1879.1|1871.8|1879.11|1871.81|1879.74|1872.44|1879.09|1871.79|20
1733054570000|2024-12-01 12:02:50|1879.02|1871.72|1878.74|1871.44|1879.02|1871.72|1878.14|1870.84|23
1733054580000|2024-12-01 12:03:00|1878.73|1871.43|1878.18|1870.88|1878.83|1871.53|1878.14|1870.84|28
1733054590000|2024-12-01 12:03:10|1878.23|1870.93|1877.82|1870.52|1878.23|1870.93|1877.66|1870.36|29
1733054600000|2024-12-01 12:03:20|1877.83|1870.53|1878.11|1870.81|1878.2|1870.9|1877.83|1870.53|23
1733054610000|2024-12-01 12:03:30|1878.12|1870.82|1877.86|1870.56|1878.13|1870.83|1877.85|1870.55|34
1733054620000|2024-12-01 12:03:40|1877.85|1870.55|1876.37|1869.07|1877.85|1870.55|1876.37|1869.07|24
1733054630000|2024-12-01 12:03:50|1876.41|1869.11|1875.93|1868.63|1876.41|1869.11|1875.92|1868.62|11
1733054640000|2024-12-01 12:04:00|1875.98|1868.68|1876.72|1869.42|1876.72|1869.42|1875.98|1868.68|28
1733054650000|2024-12-01 12:04:10|1876.7|1869.4|1876.11|1868.81|1876.74|1869.44|1876.11|1868.81|32
1733054660000|2024-12-01 12:04:20|1876.05|1868.75|1876.74|1869.44|1876.86|1869.56|1876.05|1868.75|26
1733054670000|2024-12-01 12:04:30|1876.72|1869.42|1876.12|1868.82|1876.73|1869.43|1876.11|1868.81|23
1733054680000|2024-12-01 12:04:40|1876.14|1868.84|1876.18|1868.88|1876.83|1869.53|1876.11|1868.81|24
1733054690000|2024-12-01 12:04:50|1876.21|1868.91|1876.21|1868.91|1876.23|1868.93|1876.16|1868.86|18
1733054700000|2024-12-01 12:05:00|1876.2|1868.9|1875.36|1868.06|1876.23|1868.93|1875.36|1868.06|14
1733054710000|2024-12-01 12:05:10|1875.45|1868.15|1875.39|1868.09|1875.47|1868.17|1875.36|1868.06|6
1733054720000|2024-12-01 12:05:20|1875.51|1868.21|1876.46|1869.16|1876.47|1869.17|1875.51|1868.21|28
1733054730000|2024-12-01 12:05:30|1876.44|1869.14|1876.43|1869.13|1876.47|1869.17|1876.29|1868.99|31
1733054740000|2024-12-01 12:05:40|1876.37|1869.07|1876.36|1869.06|1876.47|1869.17|1876.25|1868.95|22
1733054750000|2024-12-01 12:05:50|1876.25|1868.95|1876.45|1869.15|1876.47|1869.17|1876.25|1868.95|16
1733054760000|2024-12-01 12:06:00|1876.39|1869.09|1877.33|1870.03|1877.34|1870.04|1876.39|1869.09|25
1733054770000|2024-12-01 12:06:10|1877.31|1870.01|1876.39|1869.09|1877.33|1870.03|1876.25|1868.95|35
1733054780000|2024-12-01 12:06:20|1876.45|1869.15|1877.17|1869.87|1877.22|1869.92|1876.45|1869.15|16
1733054790000|2024-12-01 12:06:30|1877.16|1869.86|1876.39|1869.09|1877.22|1869.92|1876.39|1869.09|14
1733054810000|2024-12-01 12:06:50|1876.45|1869.15|1877.17|1869.87|1877.18|1869.88|1876.43|1869.13|9
1733054820000|2024-12-01 12:07:00|1877.14|1869.84|1876.99|1869.69|1877.36|1870.06|1876.55|1869.25|29
1733054830000|2024-12-01 12:07:10|1876.65|1869.35|1876.63|1869.33|1876.69|1869.39|1876.33|1869.03|25
1733054840000|2024-12-01 12:07:20|1876.66|1869.36|1878.22|1870.92|1878.26|1870.96|1876.64|1869.34|29
1733054850000|2024-12-01 12:07:30|1878.24|1870.94|1877.43|1870.13|1878.26|1870.96|1877.35|1870.05|26
1733054860000|2024-12-01 12:07:40|1877.5|1870.2|1878.45|1871.15|1878.47|1871.17|1877.5|1870.2|23
1733054870000|2024-12-01 12:07:50|1878.43|1871.13|1878.26|1870.96|1878.43|1871.13|1878.21|1870.91|18
1733054880000|2024-12-01 12:08:00|1878.21|1870.91|1878.43|1871.13|1878.47|1871.17|1878.21|1870.91|22
1733054890000|2024-12-01 12:08:10|1878.42|1871.12|1878.65|1871.35|1878.65|1871.35|1878.2|1870.9|24
1733054900000|2024-12-01 12:08:20|1878.68|1871.38|1879.2|1871.9|1879.24|1871.94|1878.62|1871.32|14
1733054910000|2024-12-01 12:08:30|1879.21|1871.91|1877.48|1870.18|1879.21|1871.91|1877.45|1870.15|19
1733054920000|2024-12-01 12:08:40|1877.44|1870.14|1877.65|1870.35|1877.69|1870.39|1877.44|1870.14|27
1733054930000|2024-12-01 12:08:50|1877.63|1870.33|1876.68|1869.38|1877.78|1870.48|1876.62|1869.32|22
1733054940000|2024-12-01 12:09:00|1876.62|1869.32|1876.68|1869.38|1876.69|1869.39|1876.44|1869.14|26
1733054950000|2024-12-01 12:09:10|1876.69|1869.39|1876.68|1869.38|1876.82|1869.52|1876.59|1869.29|20
1733054960000|2024-12-01 12:09:20|1876.65|1869.35|1876.69|1869.39|1876.82|1869.52|1876.62|1869.32|22
1733054970000|2024-12-01 12:09:30|1876.66|1869.36|1876.29|1868.99|1876.66|1869.36|1876.27|1868.97|23
1733054980000|2024-12-01 12:09:40|1876.27|1868.97|1876.47|1869.17|1876.47|1869.17|1875.93|1868.63|21
1733054990000|2024-12-01 12:09:50|1876.68|1869.38|1877.15|1869.85|1877.16|1869.86|1876.62|1869.32|16
1733055000000|2024-12-01 12:10:00|1877.16|1869.86|1876.92|1869.62|1877.94|1870.64|1876.91|1869.61|29
1733055010000|2024-12-01 12:10:10|1876.94|1869.64|1877.05|1869.75|1877.05|1869.75|1876.27|1868.97|13
1733055020000|2024-12-01 12:10:20|1877.04|1869.74|1876.94|1869.64|1877.04|1869.74|1876.27|1868.97|16
1733055030000|2024-12-01 12:10:30|1876.95|1869.65|1876.27|1868.97|1877.23|1869.93|1876.27|1868.97|19
1733055040000|2024-12-01 12:10:40|1876.28|1868.98|1877.12|1869.82|1877.12|1869.82|1876.27|1868.97|17
1733055050000|2024-12-01 12:10:50|1877.14|1869.84|1877.17|1869.87|1877.17|1869.87|1877.1|1869.8|21
1733055060000|2024-12-01 12:11:00|1877.12|1869.82|1877.9|1870.6|1878.03|1870.73|1877.12|1869.82|30
1733055070000|2024-12-01 12:11:10|1877.84|1870.54|1878.14|1870.84|1878.14|1870.84|1877.84|1870.54|18
1733055080000|2024-12-01 12:11:20|1878.16|1870.86|1878.1|1870.8|1878.16|1870.86|1878.05|1870.75|26
1733055090000|2024-12-01 12:11:30|1878.11|1870.81|1877.82|1870.52|1878.11|1870.81|1877.82|1870.52|20
1733055100000|2024-12-01 12:11:40|1878.01|1870.71|1877.24|1869.94|1878.02|1870.72|1877.21|1869.91|8
1733055110000|2024-12-01 12:11:50|1877.25|1869.95|1877.91|1870.61|1877.97|1870.67|1877.25|1869.95|22
1733055120000|2024-12-01 12:12:00|1877.92|1870.62|1877.24|1869.94|1877.94|1870.64|1877.24|1869.94|23
1733055130000|2024-12-01 12:12:10|1877.25|1869.95|1877.15|1869.85|1877.25|1869.95|1877.11|1869.81|22
1733055140000|2024-12-01 12:12:20|1877.17|1869.87|1877.18|1869.88|1877.18|1869.88|1877.11|1869.81|30
1733055150000|2024-12-01 12:12:30|1877.15|1869.85|1877.07|1869.77|1877.15|1869.85|1877.07|1869.77|20
1733055160000|2024-12-01 12:12:40|1877.04|1869.74|1877.12|1869.82|1877.16|1869.86|1877.04|1869.74|24
1733055170000|2024-12-01 12:12:50|1877.05|1869.75|1877.09|1869.79|1877.12|1869.82|1876.36|1869.06|29
1733055180000|2024-12-01 12:13:00|1877.12|1869.82|1877.05|1869.75|1877.12|1869.82|1877.05|1869.75|19
1733055190000|2024-12-01 12:13:10|1877.07|1869.77|1876.99|1869.69|1877.12|1869.82|1876.39|1869.09|23
1733055200000|2024-12-01 12:13:20|1876.95|1869.65|1876.91|1869.61|1876.95|1869.65|1876.52|1869.22|10
1733055210000|2024-12-01 12:13:30|1876.61|1869.31|1876.28|1868.98|1876.61|1869.31|1876.28|1868.98|13
1733055220000|2024-12-01 12:13:40|1876.29|1868.99|1876.92|1869.62|1876.95|1869.65|1876.28|1868.98|14
1733055230000|2024-12-01 12:13:50|1876.89|1869.59|1876.27|1868.97|1876.92|1869.62|1876.27|1868.97|8
1733055240000|2024-12-01 12:14:00|1876.26|1868.96|1876.87|1869.57|1876.91|1869.61|1876.26|1868.96|6
1733055250000|2024-12-01 12:14:10|1876.88|1869.58|1876.26|1868.96|1876.88|1869.58|1876.26|1868.96|10
1733055260000|2024-12-01 12:14:20|1876.05|1868.75|1875.2|1867.9|1876.05|1868.75|1875.14|1867.84|19
1733055270000|2024-12-01 12:14:30|1875.21|1867.91|1875.18|1867.88|1875.24|1867.94|1875.18|1867.88|12
1733055280000|2024-12-01 12:14:40|1875.17|1867.87|1874.92|1867.62|1875.17|1867.87|1874.92|1867.62|16
1733055290000|2024-12-01 12:14:50|1874.94|1867.64|1874.28|1866.98|1874.94|1867.64|1874.24|1866.94|17
1733055300000|2024-12-01 12:15:00|1874.25|1866.95|1874.14|1866.84|1874.28|1866.98|1873.19|1865.89|22
1733055310000|2024-12-01 12:15:10|1874.11|1866.81|1874.12|1866.82|1874.14|1866.84|1873.9|1866.6|26
1733055320000|2024-12-01 12:15:20|1874.11|1866.81|1875.02|1867.72|1875.02|1867.72|1874.11|1866.81|23
1733055330000|2024-12-01 12:15:30|1875|1867.7|1875.13|1867.83|1875.16|1867.86|1875|1867.7|22
1733055340000|2024-12-01 12:15:40|1875.12|1867.82|1875.65|1868.35|1875.67|1868.37|1875.11|1867.81|29
1733055350000|2024-12-01 12:15:50|1875.67|1868.37|1874.34|1867.04|1875.67|1868.37|1874.34|1867.04|29
1733055360000|2024-12-01 12:16:00|1874.32|1867.02|1874.26|1866.96|1874.34|1867.04|1873.64|1866.34|24
1733055370000|2024-12-01 12:16:10|1874.24|1866.94|1872.82|1865.52|1874.24|1866.94|1872.44|1865.14|26
1733055380000|2024-12-01 12:16:20|1872.77|1865.47|1872.22|1864.92|1872.88|1865.58|1872.22|1864.92|21
1733055390000|2024-12-01 12:16:30|1872.26|1864.96|1872.24|1864.94|1872.26|1864.96|1872.22|1864.92|11
1733055400000|2024-12-01 12:16:40|1872.23|1864.93|1872.55|1865.25|1872.69|1865.39|1872.23|1864.93|32
1733055410000|2024-12-01 12:16:50|1872.69|1865.39|1872.68|1865.38|1872.69|1865.39|1872.5|1865.2|18
1733055420000|2024-12-01 12:17:00|1872.62|1865.32|1872.66|1865.36|1873.22|1865.92|1872.62|1865.32|29
1733055430000|2024-12-01 12:17:10|1872.62|1865.32|1872.24|1864.94|1872.66|1865.36|1872.22|1864.92|24
1733055440000|2024-12-01 12:17:20|1872.26|1864.96|1872.22|1864.92|1872.31|1865.01|1872.22|1864.92|21
1733055450000|2024-12-01 12:17:30|1871.95|1864.65|1871.18|1863.88|1871.95|1864.65|1871.12|1863.82|27
1733055460000|2024-12-01 12:17:40|1871.2|1863.9|1871.55|1864.25|1872.26|1864.96|1871.18|1863.88|29
1733055470000|2024-12-01 12:17:50|1871.23|1863.93|1871.19|1863.89|1871.29|1863.99|1871.18|1863.88|17
1733055480000|2024-12-01 12:18:00|1871.26|1863.96|1871.23|1863.93|1871.68|1864.38|1871.21|1863.91|24
1733055490000|2024-12-01 12:18:10|1871.26|1863.96|1870.32|1863.02|1871.26|1863.96|1870.32|1863.02|20
1733055500000|2024-12-01 12:18:20|1870.2|1862.9|1869.2|1861.9|1870.22|1862.92|1869.16|1861.86|19
1733055510000|2024-12-01 12:18:30|1869.16|1861.86|1867.68|1860.38|1869.2|1861.9|1867.68|1860.38|14
1733055520000|2024-12-01 12:18:40|1867.47|1860.17|1867.44|1860.14|1867.47|1860.17|1866.44|1859.14|19
1733055530000|2024-12-01 12:18:50|1867.36|1860.06|1868.22|1860.92|1868.22|1860.92|1867.36|1860.06|32
1733055540000|2024-12-01 12:19:00|1868.2|1860.9|1869.13|1861.83|1869.13|1861.83|1868.16|1860.86|34
1733055550000|2024-12-01 12:19:10|1869|1861.7|1869|1861.7|1869|1861.7|1868.32|1861.02|26
1733055560000|2024-12-01 12:19:20|1869.2|1861.9|1870.13|1862.83|1870.22|1862.92|1869.2|1861.9|30
1733055570000|2024-12-01 12:19:30|1870.1|1862.8|1869.55|1862.25|1870.1|1862.8|1869.45|1862.15|15
1733055580000|2024-12-01 12:19:40|1869.45|1862.15|1868.42|1861.12|1869.55|1862.25|1868.35|1861.05|29
1733055590000|2024-12-01 12:19:50|1868.41|1861.11|1868.25|1860.95|1868.66|1861.36|1868.23|1860.93|31
1733055600000|2024-12-01 12:20:00|1868.31|1861.01|1868.26|1860.96|1868.69|1861.39|1868.24|1860.94|26
1733055610000|2024-12-01 12:20:10|1868.24|1860.94|1868.31|1861.01|1868.36|1861.06|1867.62|1860.32|24
1733055620000|2024-12-01 12:20:20|1868.36|1861.06|1869.18|1861.88|1869.34|1862.04|1868.36|1861.06|33
1733055630000|2024-12-01 12:20:30|1869.21|1861.91|1869.36|1862.06|1869.65|1862.35|1869.19|1861.89|30
1733055640000|2024-12-01 12:20:40|1869.24|1861.94|1869.24|1861.94|1869.45|1862.15|1869.19|1861.89|28
1733055650000|2024-12-01 12:20:50|1869.23|1861.93|1868.64|1861.34|1869.65|1862.35|1868.61|1861.31|32
1733055660000|2024-12-01 12:21:00|1868.63|1861.33|1867.94|1860.64|1868.68|1861.38|1867.94|1860.64|24
1733055670000|2024-12-01 12:21:10|1867.92|1860.62|1868.11|1860.81|1868.33|1861.03|1867.18|1859.88|37
1733055680000|2024-12-01 12:21:20|1867.57|1860.27|1868.21|1860.91|1868.27|1860.97|1867.45|1860.15|24
1733055690000|2024-12-01 12:21:30|1868.23|1860.93|1868.33|1861.03|1868.45|1861.15|1868.12|1860.82|22
1733055700000|2024-12-01 12:21:40|1868.36|1861.06|1868.43|1861.13|1868.47|1861.17|1868.33|1861.03|16
1733055710000|2024-12-01 12:21:50|1868.18|1860.88|1868.22|1860.92|1868.22|1860.92|1868.15|1860.85|16
1733055720000|2024-12-01 12:22:00|1868.23|1860.93|1868.45|1861.15|1868.47|1861.17|1868.23|1860.93|26
1733055730000|2024-12-01 12:22:10|1868.47|1861.17|1870.16|1862.86|1870.29|1862.99|1868.45|1861.15|24
1733055740000|2024-12-01 12:22:20|1870.18|1862.88|1869.65|1862.35|1870.22|1862.92|1869.5|1862.2|15
1733055750000|2024-12-01 12:22:30|1869.69|1862.39|1869.66|1862.36|1870.22|1862.92|1869.5|1862.2|28
1733055760000|2024-12-01 12:22:40|1869.63|1862.33|1869.95|1862.65|1870.31|1863.01|1869.57|1862.27|31
1733055770000|2024-12-01 12:22:50|1869.65|1862.35|1870.12|1862.82|1870.12|1862.82|1869.5|1862.2|26
1733055780000|2024-12-01 12:23:00|1870.15|1862.85|1869.84|1862.54|1870.18|1862.88|1869.83|1862.53|33
1733055790000|2024-12-01 12:23:10|1869.83|1862.53|1869.73|1862.43|1869.89|1862.59|1869.73|1862.43|22
1733055800000|2024-12-01 12:23:20|1869.85|1862.55|1868.83|1861.53|1869.88|1862.58|1868.83|1861.53|24
1733055810000|2024-12-01 12:23:30|1868.82|1861.52|1868.23|1860.93|1868.82|1861.52|1868.19|1860.89|26
1733055820000|2024-12-01 12:23:40|1868.82|1861.52|1869.67|1862.37|1869.72|1862.42|1868.82|1861.52|27
1733055830000|2024-12-01 12:23:50|1869.64|1862.34|1870.04|1862.74|1870.04|1862.74|1869.58|1862.28|20
1733055840000|2024-12-01 12:24:00|1869.97|1862.67|1870.55|1863.25|1870.55|1863.25|1869.97|1862.67|16
1733055850000|2024-12-01 12:24:10|1870.46|1863.16|1871.36|1864.06|1871.36|1864.06|1870.38|1863.08|27
1733055860000|2024-12-01 12:24:20|1871.54|1864.24|1871.49|1864.19|1871.82|1864.52|1871.43|1864.13|25
1733055870000|2024-12-01 12:24:30|1871.48|1864.18|1871.55|1864.25|1871.7|1864.4|1871.43|1864.13|13
1733055880000|2024-12-01 12:24:40|1871.24|1863.94|1871.55|1864.25|1871.69|1864.39|1871.11|1863.81|14
1733055890000|2024-12-01 12:24:50|1871.5|1864.2|1871.7|1864.4|1871.76|1864.46|1871.46|1864.16|25
1733055900000|2024-12-01 12:25:00|1871.71|1864.41|1871.04|1863.74|1871.83|1864.53|1871.04|1863.74|25
1733055910000|2024-12-01 12:25:10|1871.12|1863.82|1871.06|1863.76|1871.68|1864.38|1871.06|1863.76|27
1733055920000|2024-12-01 12:25:20|1871.09|1863.79|1871.09|1863.79|1871.14|1863.84|1870.86|1863.56|22
1733055930000|2024-12-01 12:25:30|1871.06|1863.76|1871.04|1863.74|1871.09|1863.79|1870.75|1863.45|20
1733055940000|2024-12-01 12:25:40|1871.07|1863.77|1871.83|1864.53|1871.83|1864.53|1870.6|1863.3|25
1733055950000|2024-12-01 12:25:50|1871.84|1864.54|1872.12|1864.82|1872.12|1864.82|1871.71|1864.41|21
1733055960000|2024-12-01 12:26:00|1872.14|1864.84|1872.02|1864.72|1872.62|1865.32|1872.02|1864.72|19
1733055970000|2024-12-01 12:26:10|1872.06|1864.76|1872.51|1865.21|1873.04|1865.74|1872.06|1864.76|26
1733055980000|2024-12-01 12:26:20|1872.5|1865.2|1872.7|1865.4|1872.75|1865.45|1872.5|1865.2|20
1733055990000|2024-12-01 12:26:30|1872.51|1865.21|1871.95|1864.65|1872.51|1865.21|1871.78|1864.48|26
1733056000000|2024-12-01 12:26:40|1871.73|1864.43|1871.14|1863.84|1871.73|1864.43|1871.08|1863.78|26
1733056010000|2024-12-01 12:26:50|1871.2|1863.9|1871.23|1863.93|1871.24|1863.94|1871.2|1863.9|17
1733056020000|2024-12-01 12:27:00|1871.21|1863.91|1870.39|1863.09|1871.22|1863.92|1870.36|1863.06|21
1733056030000|2024-12-01 12:27:10|1870.25|1862.95|1869.21|1861.91|1870.25|1862.95|1869.18|1861.88|33
1733056040000|2024-12-01 12:27:20|1869.18|1861.88|1869.24|1861.94|1869.26|1861.96|1869.16|1861.86|24
1733056050000|2024-12-01 12:27:30|1869.22|1861.92|1869.23|1861.93|1869.24|1861.94|1869.17|1861.87|17
1733056060000|2024-12-01 12:27:40|1869.19|1861.89|1869.18|1861.88|1869.21|1861.91|1869.11|1861.81|19
1733056070000|2024-12-01 12:27:50|1869.12|1861.82|1870.2|1862.9|1870.2|1862.9|1868.95|1861.65|31
1733056080000|2024-12-01 12:28:00|1870.18|1862.88|1869.22|1861.92|1870.2|1862.9|1869.16|1861.86|31
1733056090000|2024-12-01 12:28:10|1869.2|1861.9|1868.46|1861.16|1869.23|1861.93|1868.44|1861.14|27
1733056100000|2024-12-01 12:28:20|1868.5|1861.2|1869.14|1861.84|1869.17|1861.87|1868.49|1861.19|25
1733056110000|2024-12-01 12:28:30|1869.16|1861.86|1869.97|1862.67|1870.16|1862.86|1869.15|1861.85|27
1733056120000|2024-12-01 12:28:40|1869.95|1862.65|1869.16|1861.86|1869.95|1862.65|1869.16|1861.86|21
1733056130000|2024-12-01 12:28:50|1869.17|1861.87|1869.15|1861.85|1869.65|1862.35|1869.15|1861.85|28
1733056140000|2024-12-01 12:29:00|1869.17|1861.87|1868.69|1861.39|1869.22|1861.92|1868.5|1861.2|24
1733056150000|2024-12-01 12:29:10|1868.65|1861.35|1868.54|1861.24|1868.68|1861.38|1868.54|1861.24|29
1733056160000|2024-12-01 12:29:20|1868.29|1860.99|1868.69|1861.39|1868.69|1861.39|1868.29|1860.99|20
1733056170000|2024-12-01 12:29:30|1868.62|1861.32|1868.92|1861.62|1868.92|1861.62|1868.44|1861.14|26
1733056180000|2024-12-01 12:29:40|1868.88|1861.58|1869.23|1861.93|1869.26|1861.96|1868.55|1861.25|25
1733056190000|2024-12-01 12:29:50|1869.24|1861.94|1869.66|1862.36|1869.69|1862.39|1869.23|1861.93|32
1733056200000|2024-12-01 12:30:00|1869.59|1862.29|1869.64|1862.34|1869.66|1862.36|1869.21|1861.91|30
1733056210000|2024-12-01 12:30:10|1869.65|1862.35|1868.64|1861.34|1869.65|1862.35|1868.64|1861.34|26
1733056220000|2024-12-01 12:30:20|1868.65|1861.35|1868.62|1861.32|1868.91|1861.61|1868.59|1861.29|22
1733056230000|2024-12-01 12:30:30|1868.68|1861.38|1869.61|1862.31|1869.76|1862.46|1868.62|1861.32|26
1733056240000|2024-12-01 12:30:40|1869.65|1862.35|1870.26|1862.96|1870.26|1862.96|1869.61|1862.31|25
1733056250000|2024-12-01 12:30:50|1870.25|1862.95|1869.82|1862.52|1870.25|1862.95|1869.64|1862.34|28
1733056260000|2024-12-01 12:31:00|1869.69|1862.39|1869.31|1862.01|1869.76|1862.46|1869.25|1861.95|28
1733056270000|2024-12-01 12:31:10|1869.33|1862.03|1869.07|1861.77|1869.43|1862.13|1869.02|1861.72|24
1733056280000|2024-12-01 12:31:20|1868.82|1861.52|1868.65|1861.35|1869.33|1862.03|1868.49|1861.19|30
1733056290000|2024-12-01 12:31:30|1868.66|1861.36|1868.64|1861.34|1868.66|1861.36|1868.34|1861.04|24
1733056300000|2024-12-01 12:31:40|1868.65|1861.35|1868.55|1861.25|1868.8|1861.5|1868.54|1861.24|22
1733056310000|2024-12-01 12:31:50|1868.54|1861.24|1866.44|1859.14|1868.54|1861.24|1866.44|1859.14|19
1733056320000|2024-12-01 12:32:00|1866.43|1859.13|1865.1|1857.8|1866.43|1859.13|1865.1|1857.8|25
1733056330000|2024-12-01 12:32:10|1864.82|1857.52|1865.19|1857.89|1865.23|1857.93|1864.48|1857.18|32
1733056340000|2024-12-01 12:32:20|1865.23|1857.93|1866.2|1858.9|1866.2|1858.9|1865.19|1857.89|31
1733056350000|2024-12-01 12:32:30|1866.18|1858.88|1866.41|1859.11|1866.43|1859.13|1865.55|1858.25|30
1733056360000|2024-12-01 12:32:40|1866.31|1859.01|1865.62|1858.32|1866.5|1859.2|1865.58|1858.28|27
1733056370000|2024-12-01 12:32:50|1865.68|1858.38|1864.63|1857.33|1865.77|1858.47|1864.59|1857.29|35
1733056380000|2024-12-01 12:33:00|1864.66|1857.36|1865.69|1858.39|1865.69|1858.39|1864.65|1857.35|29
1733056390000|2024-12-01 12:33:10|1865.68|1858.38|1865.26|1857.96|1865.77|1858.47|1865.24|1857.94|31
1733056400000|2024-12-01 12:33:20|1865.31|1858.01|1864.76|1857.46|1865.31|1858.01|1864.59|1857.29|32
1733056410000|2024-12-01 12:33:30|1864.81|1857.51|1865.69|1858.39|1865.92|1858.62|1864.81|1857.51|36
1733056420000|2024-12-01 12:33:40|1865.81|1858.51|1865.81|1858.51|1866.23|1858.93|1865.57|1858.27|33
1733056430000|2024-12-01 12:33:50|1865.91|1858.61|1866.62|1859.32|1867.12|1859.82|1865.91|1858.61|27
1733056440000|2024-12-01 12:34:00|1866.66|1859.36|1867.24|1859.94|1867.34|1860.04|1866.4|1859.1|31
1733056450000|2024-12-01 12:34:10|1867.25|1859.95|1867.31|1860.01|1867.81|1860.51|1867.25|1859.95|29
1733056460000|2024-12-01 12:34:20|1867.34|1860.04|1867.43|1860.13|1867.43|1860.13|1866.74|1859.44|29
1733056470000|2024-12-01 12:34:30|1867.4|1860.1|1867.25|1859.95|1867.98|1860.68|1867.24|1859.94|32
1733056480000|2024-12-01 12:34:40|1867.4|1860.1|1867.43|1860.13|1867.61|1860.31|1867.31|1860.01|26
1733056490000|2024-12-01 12:34:50|1867.4|1860.1|1867.61|1860.31|1867.87|1860.57|1867.4|1860.1|34
1733056500000|2024-12-01 12:35:00|1867.65|1860.35|1867.77|1860.47|1867.86|1860.56|1867.62|1860.32|27
1733056510000|2024-12-01 12:35:10|1867.76|1860.46|1868.21|1860.91|1868.34|1861.04|1867.5|1860.2|31
1733056520000|2024-12-01 12:35:20|1868.24|1860.94|1868.21|1860.91|1868.24|1860.94|1867.36|1860.06|26
1733056530000|2024-12-01 12:35:30|1868.24|1860.94|1867.91|1860.61|1868.47|1861.17|1867.62|1860.32|31
1733056540000|2024-12-01 12:35:40|1867.86|1860.56|1868.24|1860.94|1868.33|1861.03|1867.86|1860.56|31
1733056550000|2024-12-01 12:35:50|1868.2|1860.9|1867.15|1859.85|1868.34|1861.04|1867.15|1859.85|32
1733056560000|2024-12-01 12:36:00|1867.17|1859.87|1867.11|1859.81|1867.23|1859.93|1867.11|1859.81|21
1733056570000|2024-12-01 12:36:10|1866.91|1859.61|1867.17|1859.87|1867.23|1859.93|1866.19|1858.89|25
1733056580000|2024-12-01 12:36:20|1867.14|1859.84|1866.33|1859.03|1867.23|1859.93|1866.14|1858.84|29
1733056590000|2024-12-01 12:36:30|1866.59|1859.29|1867.13|1859.83|1867.22|1859.92|1866.59|1859.29|32
1733056600000|2024-12-01 12:36:40|1867.09|1859.79|1867.14|1859.84|1867.98|1860.68|1867.09|1859.79|28
1733056610000|2024-12-01 12:36:50|1867.18|1859.88|1867.2|1859.9|1867.2|1859.9|1867.13|1859.83|17
1733056620000|2024-12-01 12:37:00|1867.15|1859.85|1866.18|1858.88|1867.15|1859.85|1866.18|1858.88|32
1733056630000|2024-12-01 12:37:10|1866.16|1858.86|1865.19|1857.89|1866.25|1858.95|1865.18|1857.88|29
1733056640000|2024-12-01 12:37:20|1865.22|1857.92|1866.06|1858.76|1866.11|1858.81|1865.19|1857.89|34
1733056650000|2024-12-01 12:37:30|1866.12|1858.82|1866.23|1858.93|1866.98|1859.68|1866.07|1858.77|35
1733056660000|2024-12-01 12:37:40|1866.22|1858.92|1866.13|1858.83|1866.23|1858.93|1865.61|1858.31|23
1733056670000|2024-12-01 12:37:50|1866.15|1858.85|1866.13|1858.83|1866.15|1858.85|1866.09|1858.79|26
1733056680000|2024-12-01 12:38:00|1866.09|1858.79|1866.24|1858.94|1866.54|1859.24|1866.09|1858.79|29
1733056690000|2024-12-01 12:38:10|1866.27|1858.97|1866.11|1858.81|1866.27|1858.97|1866.11|1858.81|18
1733056700000|2024-12-01 12:38:20|1866.1|1858.8|1868.09|1860.79|1868.09|1860.79|1866.1|1858.8|33
1733056710000|2024-12-01 12:38:30|1868.24|1860.94|1868.16|1860.86|1869.1|1861.8|1868.13|1860.83|28
1733056720000|2024-12-01 12:38:40|1868.22|1860.92|1868.19|1860.89|1868.97|1861.67|1868.1|1860.8|24
1733056730000|2024-12-01 12:38:50|1868.2|1860.9|1868.13|1860.83|1868.6|1861.3|1868.11|1860.81|32
1733056740000|2024-12-01 12:39:00|1868.14|1860.84|1867.16|1859.86|1868.2|1860.9|1867.12|1859.82|22
1733056750000|2024-12-01 12:39:10|1867.19|1859.89|1867.68|1860.38|1867.86|1860.56|1867.14|1859.84|31
1733056760000|2024-12-01 12:39:20|1867.72|1860.42|1868.16|1860.86|1868.23|1860.93|1867.72|1860.42|26
1733056770000|2024-12-01 12:39:30|1868.19|1860.89|1868.07|1860.77|1868.19|1860.89|1868.06|1860.76|26
1733056780000|2024-12-01 12:39:40|1868.09|1860.79|1868.17|1860.87|1868.17|1860.87|1868.03|1860.73|22
1733056790000|2024-12-01 12:39:50|1868.12|1860.82|1868.55|1861.25|1868.63|1861.33|1868.12|1860.82|28
1733056800000|2024-12-01 12:40:00|1868.58|1861.28|1868.11|1860.81|1868.58|1861.28|1867.65|1860.35|30
1733056810000|2024-12-01 12:40:10|1868.07|1860.77|1868.13|1860.83|1868.93|1861.63|1868.07|1860.77|30
1733056820000|2024-12-01 12:40:20|1868.14|1860.84|1868.83|1861.53|1869|1861.7|1868.14|1860.84|31
1733056830000|2024-12-01 12:40:30|1868.86|1861.56|1868.57|1861.27|1868.86|1861.56|1867.85|1860.55|31
1733056840000|2024-12-01 12:40:40|1868.63|1861.33|1870.13|1862.83|1870.17|1862.87|1868.6|1861.3|26
1733056850000|2024-12-01 12:40:50|1870.17|1862.87|1870.12|1862.82|1870.18|1862.88|1869.63|1862.33|19
1733056860000|2024-12-01 12:41:00|1870.1|1862.8|1869.15|1861.85|1870.12|1862.82|1869.1|1861.8|32
1733056870000|2024-12-01 12:41:10|1869.11|1861.81|1869.01|1861.71|1869.15|1861.85|1868.46|1861.16|38
1733056880000|2024-12-01 12:41:20|1869.05|1861.75|1868.83|1861.53|1869.05|1861.75|1868.33|1861.03|30
1733056890000|2024-12-01 12:41:30|1868.56|1861.26|1867.95|1860.65|1868.56|1861.26|1867.89|1860.59|34
1733056900000|2024-12-01 12:41:40|1867.97|1860.67|1868.5|1861.2|1868.6|1861.3|1867.97|1860.67|29
1733056910000|2024-12-01 12:41:50|1868.48|1861.18|1868.6|1861.3|1868.67|1861.37|1868.13|1860.83|30
1733056920000|2024-12-01 12:42:00|1868.26|1860.96|1869|1861.7|1869.04|1861.74|1868.23|1860.93|23
1733056930000|2024-12-01 12:42:10|1868.96|1861.66|1868.96|1861.66|1869.09|1861.79|1868.85|1861.55|25
1733056940000|2024-12-01 12:42:20|1869|1861.7|1868.19|1860.89|1869.01|1861.71|1868.19|1860.89|30
1733056950000|2024-12-01 12:42:30|1868.29|1860.99|1870.9|1863.6|1870.91|1863.61|1868.25|1860.95|26
1733056960000|2024-12-01 12:42:40|1870.91|1863.61|1870.2|1862.9|1871.06|1863.76|1870.2|1862.9|25
1733056970000|2024-12-01 12:42:50|1870.14|1862.84|1870.14|1862.84|1870.23|1862.93|1870.11|1862.81|25
1733056980000|2024-12-01 12:43:00|1870.16|1862.86|1870.02|1862.72|1870.16|1862.86|1870.02|1862.72|26
1733056990000|2024-12-01 12:43:10|1870.03|1862.73|1870.11|1862.81|1870.11|1862.81|1869.13|1861.83|27
1733057000000|2024-12-01 12:43:20|1870.1|1862.8|1870.17|1862.87|1870.17|1862.87|1870.08|1862.78|15
1733057010000|2024-12-01 12:43:30|1870.3|1863|1871.15|1863.85|1871.8|1864.5|1870.3|1863|23
1733057020000|2024-12-01 12:43:40|1871.12|1863.82|1871.18|1863.88|1871.21|1863.91|1871.12|1863.82|29
1733057030000|2024-12-01 12:43:50|1871.17|1863.87|1870.95|1863.65|1871.91|1864.61|1870.91|1863.61|22
1733057040000|2024-12-01 12:44:00|1870.99|1863.69|1872.39|1865.09|1872.39|1865.09|1870.81|1863.51|25
1733057050000|2024-12-01 12:44:10|1872.47|1865.17|1872.68|1865.38|1872.68|1865.38|1872.47|1865.17|2
1733057060000|2024-12-01 12:44:20|1872.73|1865.43|1872.39|1865.09|1872.73|1865.43|1872.39|1865.09|19
1733057070000|2024-12-01 12:44:30|1872.38|1865.08|1872.5|1865.2|1872.69|1865.39|1872.38|1865.08|17
1733057080000|2024-12-01 12:44:40|1872.39|1865.09|1871.89|1864.59|1872.44|1865.14|1871.64|1864.34|12
1733057090000|2024-12-01 12:44:50|1871.95|1864.65|1871.87|1864.57|1871.95|1864.65|1871.8|1864.5|23
1733057100000|2024-12-01 12:45:00|1871.8|1864.5|1871.9|1864.6|1872.05|1864.75|1871.8|1864.5|28
1733057110000|2024-12-01 12:45:10|1871.87|1864.57|1871.39|1864.09|1871.87|1864.57|1871.36|1864.06|27
1733057120000|2024-12-01 12:45:20|1871.45|1864.15|1871.57|1864.27|1871.63|1864.33|1871.36|1864.06|28
1733057130000|2024-12-01 12:45:30|1871.61|1864.31|1870.96|1863.66|1871.65|1864.35|1870.92|1863.62|30
1733057140000|2024-12-01 12:45:40|1870.92|1863.62|1871.86|1864.56|1871.86|1864.56|1870.92|1863.62|26
1733057150000|2024-12-01 12:45:50|1871.91|1864.61|1871.74|1864.44|1872.29|1864.99|1871.69|1864.39|26
1733057160000|2024-12-01 12:46:00|1871.88|1864.58|1871.59|1864.29|1872.61|1865.31|1871.59|1864.29|27
1733057170000|2024-12-01 12:46:10|1871.63|1864.33|1871.9|1864.6|1872.26|1864.96|1871.55|1864.25|28
1733057180000|2024-12-01 12:46:20|1871.99|1864.69|1872.2|1864.9|1872.28|1864.98|1871.69|1864.39|26
1733057190000|2024-12-01 12:46:30|1872.22|1864.92|1872.61|1865.31|1872.73|1865.43|1872.18|1864.88|26
1733057200000|2024-12-01 12:46:40|1872.55|1865.25|1871.79|1864.49|1872.61|1865.31|1871.79|1864.49|26
1733057210000|2024-12-01 12:46:50|1871.64|1864.34|1871.69|1864.39|1872.21|1864.91|1871.64|1864.34|28
1733057220000|2024-12-01 12:47:00|1871.68|1864.38|1872.34|1865.04|1872.34|1865.04|1871.64|1864.34|29
1733057230000|2024-12-01 12:47:10|1872.35|1865.05|1872.24|1864.94|1872.69|1865.39|1872.24|1864.94|29
1733057240000|2024-12-01 12:47:20|1872.23|1864.93|1872.62|1865.32|1872.69|1865.39|1872.19|1864.89|25
1733057250000|2024-12-01 12:47:30|1872.63|1865.33|1874.53|1867.23|1874.53|1867.23|1872.21|1864.91|23
1733057260000|2024-12-01 12:47:40|1874.69|1867.39|1876.63|1869.33|1876.84|1869.54|1874.69|1867.39|21
1733057270000|2024-12-01 12:47:50|1876.65|1869.35|1876.19|1868.89|1876.69|1869.39|1876.18|1868.88|28
1733057280000|2024-12-01 12:48:00|1876.18|1868.88|1875.34|1868.04|1876.21|1868.91|1875.24|1867.94|29
1733057290000|2024-12-01 12:48:10|1875.31|1868.01|1874.63|1867.33|1875.31|1868.01|1874.55|1867.25|26
1733057300000|2024-12-01 12:48:20|1874.65|1867.35|1874.27|1866.97|1874.65|1867.35|1874.24|1866.94|24
1733057310000|2024-12-01 12:48:30|1874.25|1866.95|1873.65|1866.35|1874.25|1866.95|1873.24|1865.94|27
1733057320000|2024-12-01 12:48:40|1873.62|1866.32|1873.65|1866.35|1873.76|1866.46|1873.62|1866.32|24
1733057330000|2024-12-01 12:48:50|1873.68|1866.38|1873.99|1866.69|1874.04|1866.74|1873.68|1866.38|21
1733057340000|2024-12-01 12:49:00|1873.84|1866.54|1872.63|1865.33|1873.91|1866.61|1872.62|1865.32|11
1733057350000|2024-12-01 12:49:10|1872.5|1865.2|1871.72|1864.42|1872.5|1865.2|1871.63|1864.33|20
1733057360000|2024-12-01 12:49:20|1871.73|1864.43|1871.8|1864.5|1871.93|1864.63|1871.69|1864.39|32
1733057370000|2024-12-01 12:49:30|1871.72|1864.42|1871.58|1864.28|1871.77|1864.47|1871.48|1864.18|17
1733057380000|2024-12-01 12:49:40|1871.54|1864.24|1871.31|1864.01|1871.65|1864.35|1871.31|1864.01|16
1733057390000|2024-12-01 12:49:50|1871.34|1864.04|1870.96|1863.66|1871.34|1864.04|1870.92|1863.62|25
1733057400000|2024-12-01 12:50:00|1870.92|1863.62|1871|1863.7|1871|1863.7|1870.92|1863.62|15
1733057410000|2024-12-01 12:50:10|1870.93|1863.63|1871|1863.7|1871.12|1863.82|1870.92|1863.62|18
1733057420000|2024-12-01 12:50:20|1871.03|1863.73|1871.3|1864|1871.3|1864|1870.96|1863.66|15
1733057430000|2024-12-01 12:50:30|1871.46|1864.16|1871.61|1864.31|1871.72|1864.42|1871.32|1864.02|26
1733057440000|2024-12-01 12:50:40|1871.69|1864.39|1871.95|1864.65|1872|1864.7|1871.63|1864.33|30
1733057450000|2024-12-01 12:50:50|1871.96|1864.66|1871.5|1864.2|1872|1864.7|1871.5|1864.2|25
1733057460000|2024-12-01 12:51:00|1871.55|1864.25|1871.69|1864.39|1871.82|1864.52|1871.5|1864.2|26
1733057470000|2024-12-01 12:51:10|1871.82|1864.52|1873.22|1865.92|1873.24|1865.94|1871.69|1864.39|21
1733057480000|2024-12-01 12:51:20|1873.2|1865.9|1872.65|1865.35|1873.24|1865.94|1872.59|1865.29|29
1733057490000|2024-12-01 12:51:30|1872.69|1865.39|1873.65|1866.35|1873.69|1866.39|1872.68|1865.38|24
1733057500000|2024-12-01 12:51:40|1873.66|1866.36|1873.63|1866.33|1873.69|1866.39|1873.62|1866.32|21
1733057510000|2024-12-01 12:51:50|1873.61|1866.31|1873.63|1866.33|1873.72|1866.42|1873.46|1866.16|20
1733057520000|2024-12-01 12:52:00|1873.62|1866.32|1872.93|1865.63|1874.21|1866.91|1872.68|1865.38|31
1733057530000|2024-12-01 12:52:10|1873.34|1866.04|1872.69|1865.39|1873.39|1866.09|1872.63|1865.33|30
1733057540000|2024-12-01 12:52:20|1872.65|1865.35|1871.32|1864.02|1872.72|1865.42|1871.32|1864.02|28
1733057550000|2024-12-01 12:52:30|1871.31|1864.01|1870.21|1862.91|1871.32|1864.02|1869.73|1862.43|23
1733057560000|2024-12-01 12:52:40|1870.24|1862.94|1871.31|1864.01|1871.42|1864.12|1870.23|1862.93|28
1733057570000|2024-12-01 12:52:50|1871.33|1864.03|1871.72|1864.42|1871.73|1864.43|1871.23|1863.93|27
1733057580000|2024-12-01 12:53:00|1871.62|1864.32|1872.66|1865.36|1872.66|1865.36|1871.61|1864.31|32
1733057590000|2024-12-01 12:53:10|1872.63|1865.33|1872.73|1865.43|1873.12|1865.82|1872.44|1865.14|26
1733057600000|2024-12-01 12:53:20|1872.43|1865.13|1872.91|1865.61|1872.91|1865.61|1872.43|1865.13|20
1733057610000|2024-12-01 12:53:30|1873|1865.7|1874.12|1866.82|1874.12|1866.82|1872.92|1865.62|23
1733057620000|2024-12-01 12:53:40|1874.08|1866.78|1874.17|1866.87|1874.17|1866.87|1873.77|1866.47|15
1733057630000|2024-12-01 12:53:50|1874.18|1866.88|1875.94|1868.64|1875.97|1868.67|1874.17|1866.87|23
1733057640000|2024-12-01 12:54:00|1875.5|1868.2|1874.77|1867.47|1875.5|1868.2|1874.77|1867.47|21
1733057650000|2024-12-01 12:54:10|1874.63|1867.33|1875.04|1867.74|1875.07|1867.77|1874.63|1867.33|21
1733057660000|2024-12-01 12:54:20|1875.12|1867.82|1876.2|1868.9|1876.2|1868.9|1875.12|1867.82|33
1733057670000|2024-12-01 12:54:30|1876.14|1868.84|1874.63|1867.33|1876.16|1868.86|1874.61|1867.31|28
1733057680000|2024-12-01 12:54:40|1874.61|1867.31|1873.15|1865.85|1874.61|1867.31|1872.71|1865.41|30
1733057690000|2024-12-01 12:54:50|1873.16|1865.86|1872.64|1865.34|1873.16|1865.86|1872.64|1865.34|27
1733057700000|2024-12-01 12:55:00|1872.65|1865.35|1872.86|1865.56|1872.86|1865.56|1872.65|1865.35|19
1733057710000|2024-12-01 12:55:10|1873.05|1865.75|1873.12|1865.82|1873.25|1865.95|1873.05|1865.75|23
1733057720000|2024-12-01 12:55:20|1873.13|1865.83|1874.43|1867.13|1874.71|1867.41|1873.03|1865.73|30
1733057730000|2024-12-01 12:55:30|1874.19|1866.89|1874.04|1866.74|1874.19|1866.89|1873.33|1866.03|26
1733057740000|2024-12-01 12:55:40|1874.12|1866.82|1874.19|1866.89|1874.21|1866.91|1874.09|1866.79|28
1733057750000|2024-12-01 12:55:50|1874.21|1866.91|1873.89|1866.59|1874.21|1866.91|1873.86|1866.56|26
1733057760000|2024-12-01 12:56:00|1873.88|1866.58|1876.26|1868.96|1877.21|1869.91|1873.86|1866.56|26
1733057770000|2024-12-01 12:56:10|1876.39|1869.09|1876.74|1869.44|1876.86|1869.56|1876.22|1868.92|25
1733057780000|2024-12-01 12:56:20|1876.49|1869.19|1876.02|1868.72|1876.49|1869.19|1875.84|1868.54|16
1733057790000|2024-12-01 12:56:30|1876.06|1868.76|1876.05|1868.75|1876.07|1868.77|1875.89|1868.59|22
1733057800000|2024-12-01 12:56:40|1876.02|1868.72|1875.05|1867.75|1876.07|1868.77|1874.95|1867.65|21
1733057810000|2024-12-01 12:56:50|1875.08|1867.78|1873.95|1866.65|1875.08|1867.78|1873.94|1866.64|25
1733057820000|2024-12-01 12:57:00|1873.61|1866.31|1873.18|1865.88|1874.16|1866.86|1873.15|1865.85|36
1733057830000|2024-12-01 12:57:10|1873.23|1865.93|1873.11|1865.81|1873.58|1866.28|1872.94|1865.64|27
1733057840000|2024-12-01 12:57:20|1873.09|1865.79|1872.95|1865.65|1873.13|1865.83|1872.95|1865.65|23
1733057850000|2024-12-01 12:57:30|1872.97|1865.67|1872.03|1864.73|1873.07|1865.77|1872.03|1864.73|22
1733057860000|2024-12-01 12:57:40|1872.04|1864.74|1871.57|1864.27|1872.06|1864.76|1871.57|1864.27|17
1733057870000|2024-12-01 12:57:50|1871.56|1864.26|1869.07|1861.77|1871.56|1864.26|1869.04|1861.74|23
1733057880000|2024-12-01 12:58:00|1869.04|1861.74|1868.75|1861.45|1869.04|1861.74|1868.73|1861.43|26
1733057890000|2024-12-01 12:58:10|1868.77|1861.47|1868.55|1861.25|1869.16|1861.86|1868.55|1861.25|27
1733057900000|2024-12-01 12:58:20|1868.65|1861.35|1867.84|1860.54|1868.7|1861.4|1867.83|1860.53|17
1733057910000|2024-12-01 12:58:30|1867.83|1860.53|1867.18|1859.88|1867.83|1860.53|1866.63|1859.33|15
1733057920000|2024-12-01 12:58:40|1867.19|1859.89|1867.57|1860.27|1868.01|1860.71|1867.19|1859.89|14
1733057930000|2024-12-01 12:58:50|1867.56|1860.26|1868.16|1860.86|1868.16|1860.86|1867.12|1859.82|20
1733057940000|2024-12-01 12:59:00|1868.13|1860.83|1868.09|1860.79|1868.89|1861.59|1868.09|1860.79|36
1733057950000|2024-12-01 12:59:10|1868.13|1860.83|1868.2|1860.9|1868.27|1860.97|1868.13|1860.83|27
1733057960000|2024-12-01 12:59:20|1868.16|1860.86|1869.84|1862.54|1869.9|1862.6|1868.16|1860.86|26
1733057970000|2024-12-01 12:59:30|1869.9|1862.6|1869.91|1862.61|1870.04|1862.74|1869.74|1862.44|25
1733057980000|2024-12-01 12:59:40|1869.88|1862.58|1869.19|1861.89|1869.91|1862.61|1869.1|1861.8|25
1733057990000|2024-12-01 12:59:50|1869.18|1861.88|1869.11|1861.81|1869.18|1861.88|1869.05|1861.75|22
1733058000000|2024-12-01 13:00:00|1869.1|1861.8|1868.13|1860.83|1869.1|1861.8|1868.09|1860.79|23
1733058010000|2024-12-01 13:00:10|1868.17|1860.87|1868.1|1860.8|1868.84|1861.54|1867.19|1859.89|34
1733058020000|2024-12-01 13:00:20|1868.12|1860.82|1867.77|1860.47|1868.84|1861.54|1867.77|1860.47|23
1733058030000|2024-12-01 13:00:30|1867.81|1860.51|1867.93|1860.63|1868.2|1860.9|1867.71|1860.41|28
1733058040000|2024-12-01 13:00:40|1867.94|1860.64|1867.16|1859.86|1868|1860.7|1867.08|1859.78|28
1733058050000|2024-12-01 13:00:50|1867.2|1859.9|1867.19|1859.89|1867.71|1860.41|1867.16|1859.86|28
1733058060000|2024-12-01 13:01:00|1867.25|1859.95|1867.22|1859.92|1867.64|1860.34|1867.17|1859.87|25
1733058070000|2024-12-01 13:01:10|1867.17|1859.87|1867.15|1859.85|1867.24|1859.94|1867.05|1859.75|25
1733058080000|2024-12-01 13:01:20|1867.16|1859.86|1867.65|1860.35|1867.67|1860.37|1867.12|1859.82|25
1733058090000|2024-12-01 13:01:30|1867.63|1860.33|1870.01|1862.71|1870.01|1862.71|1867.62|1860.32|25
1733058100000|2024-12-01 13:01:40|1869.96|1862.66|1871.06|1863.76|1871.97|1864.67|1869.96|1862.66|28
1733058110000|2024-12-01 13:01:50|1871.05|1863.75|1870.03|1862.73|1871.06|1863.76|1869.74|1862.44|24
1733058120000|2024-12-01 13:02:00|1870.08|1862.78|1869.87|1862.57|1870.08|1862.78|1869.1|1861.8|22
1733058130000|2024-12-01 13:02:10|1869.88|1862.58|1870.19|1862.89|1870.58|1863.28|1869.88|1862.58|27
1733058140000|2024-12-01 13:02:20|1870.16|1862.86|1869.05|1861.75|1870.19|1862.89|1869.05|1861.75|23
1733058150000|2024-12-01 13:02:30|1868.96|1861.66|1868.08|1860.78|1868.97|1861.67|1868.08|1860.78|24
1733058160000|2024-12-01 13:02:40|1868.1|1860.8|1866.63|1859.33|1868.11|1860.81|1866.63|1859.33|26
1733058170000|2024-12-01 13:02:50|1866.24|1858.94|1865.13|1857.83|1866.25|1858.95|1865.13|1857.83|18
1733058180000|2024-12-01 13:03:00|1865.07|1857.77|1865.03|1857.73|1865.19|1857.89|1865.03|1857.73|25
1733058190000|2024-12-01 13:03:10|1865.04|1857.74|1864.48|1857.18|1865.04|1857.74|1864.48|1857.18|15
1733058200000|2024-12-01 13:03:20|1863.96|1856.66|1865.12|1857.82|1865.14|1857.84|1863.72|1856.42|34
1733058210000|2024-12-01 13:03:30|1865.14|1857.84|1865.25|1857.95|1866.16|1858.86|1865.12|1857.82|28
1733058220000|2024-12-01 13:03:40|1865.27|1857.97|1866.06|1858.76|1866.14|1858.84|1865.15|1857.85|29
1733058230000|2024-12-01 13:03:50|1866.14|1858.84|1867.13|1859.83|1867.13|1859.83|1866.06|1858.76|21
1733058240000|2024-12-01 13:04:00|1867.15|1859.85|1869.11|1861.81|1869.16|1861.86|1867.15|1859.85|31
1733058250000|2024-12-01 13:04:10|1869.16|1861.86|1869.67|1862.37|1869.87|1862.57|1868.87|1861.57|27
1733058260000|2024-12-01 13:04:20|1869.84|1862.54|1870.19|1862.89|1870.21|1862.91|1869.19|1861.89|26
1733058270000|2024-12-01 13:04:30|1870.2|1862.9|1871.86|1864.56|1871.87|1864.57|1870.2|1862.9|23
1733058280000|2024-12-01 13:04:40|1871.76|1864.46|1871.96|1864.66|1872.1|1864.8|1871.76|1864.46|26
1733058290000|2024-12-01 13:04:50|1872.07|1864.77|1872.12|1864.82|1872.12|1864.82|1871.96|1864.66|15
1733058300000|2024-12-01 13:05:00|1872.06|1864.76|1873.06|1865.76|1873.06|1865.76|1872.05|1864.75|22
1733058310000|2024-12-01 13:05:10|1873.12|1865.82|1875.16|1867.86|1875.16|1867.86|1873.12|1865.82|23
1733058320000|2024-12-01 13:05:20|1875.19|1867.89|1875.17|1867.87|1875.2|1867.9|1875.07|1867.77|22
1733058330000|2024-12-01 13:05:30|1875.14|1867.84|1873.61|1866.31|1875.14|1867.84|1873.61|1866.31|26
1733058340000|2024-12-01 13:05:40|1873.73|1866.43|1873.88|1866.58|1873.97|1866.67|1873.73|1866.43|30
1733058350000|2024-12-01 13:05:50|1873.9|1866.6|1874.12|1866.82|1874.19|1866.89|1873.9|1866.6|19
1733058360000|2024-12-01 13:06:00|1873.32|1866.02|1874.04|1866.74|1874.19|1866.89|1873.2|1865.9|27
1733058370000|2024-12-01 13:06:10|1873.94|1866.64|1873.09|1865.79|1873.94|1866.64|1872.95|1865.65|33
1733058380000|2024-12-01 13:06:20|1873.13|1865.83|1873.87|1866.57|1873.87|1866.57|1873.07|1865.77|24
1733058390000|2024-12-01 13:06:30|1873.86|1866.56|1873.78|1866.48|1874.16|1866.86|1873.75|1866.45|19
1733058400000|2024-12-01 13:06:40|1873.88|1866.58|1873.72|1866.42|1873.92|1866.62|1873.05|1865.75|26
1733058410000|2024-12-01 13:06:50|1873.62|1866.32|1873.96|1866.66|1873.96|1866.66|1873.11|1865.81|32
1733058420000|2024-12-01 13:07:00|1874.03|1866.73|1874.06|1866.76|1874.1|1866.8|1873.75|1866.45|32
1733058430000|2024-12-01 13:07:10|1874.09|1866.79|1875.14|1867.84|1875.23|1867.93|1874.02|1866.72|29
1733058440000|2024-12-01 13:07:20|1875.13|1867.83|1874.1|1866.8|1875.15|1867.85|1874.05|1866.75|20
1733058450000|2024-12-01 13:07:30|1874.15|1866.85|1875.96|1868.66|1875.96|1868.66|1874.15|1866.85|29
1733058460000|2024-12-01 13:07:40|1875.97|1868.67|1877.03|1869.73|1877.03|1869.73|1875.97|1868.67|16
1733058470000|2024-12-01 13:07:50|1877.02|1869.72|1876.83|1869.53|1877.04|1869.74|1876.73|1869.43|19
1733058480000|2024-12-01 13:08:00|1876.72|1869.42|1876.75|1869.45|1876.83|1869.53|1876.04|1868.74|34
1733058490000|2024-12-01 13:08:10|1876.68|1869.38|1876.97|1869.67|1877.13|1869.83|1876.12|1868.82|29
1733058500000|2024-12-01 13:08:20|1876.88|1869.58|1878.16|1870.86|1879|1871.7|1876.88|1869.58|30
1733058510000|2024-12-01 13:08:30|1878.5|1871.2|1880.19|1872.89|1881.26|1873.96|1878.5|1871.2|32
1733058520000|2024-12-01 13:08:40|1880.53|1873.23|1880.61|1873.31|1880.61|1873.31|1880.04|1872.74|34
1733058530000|2024-12-01 13:08:50|1880.52|1873.22|1881.14|1873.84|1881.16|1873.86|1880.06|1872.76|31
1733058540000|2024-12-01 13:09:00|1881.13|1873.83|1880.85|1873.55|1881.18|1873.88|1880.12|1872.82|27
1733058550000|2024-12-01 13:09:10|1880.86|1873.56|1880.03|1872.73|1880.88|1873.58|1880.03|1872.73|21
1733058560000|2024-12-01 13:09:20|1880.04|1872.74|1878.12|1870.82|1880.08|1872.78|1877.87|1870.57|34
1733058570000|2024-12-01 13:09:30|1878.17|1870.87|1879.06|1871.76|1879.08|1871.78|1878.13|1870.83|32
1733058580000|2024-12-01 13:09:40|1879.12|1871.82|1879.12|1871.82|1879.9|1872.6|1879.1|1871.8|24
1733058590000|2024-12-01 13:09:50|1879.15|1871.85|1879.75|1872.45|1879.76|1872.46|1878.93|1871.63|27
1733058600000|2024-12-01 13:10:00|1879.82|1872.52|1880.45|1873.15|1880.59|1873.29|1879.3|1872|31
1733058610000|2024-12-01 13:10:10|1880.47|1873.17|1880.61|1873.31|1881.42|1874.12|1880.47|1873.17|32
1733058620000|2024-12-01 13:10:20|1880.44|1873.14|1880.36|1873.06|1880.61|1873.31|1880.34|1873.04|28
1733058630000|2024-12-01 13:10:30|1880.34|1873.04|1879.44|1872.14|1880.47|1873.17|1879.11|1871.81|30
1733058640000|2024-12-01 13:10:40|1879.36|1872.06|1880.46|1873.16|1880.49|1873.19|1879.36|1872.06|20
1733058650000|2024-12-01 13:10:50|1880.48|1873.18|1880.49|1873.19|1880.51|1873.21|1880.38|1873.08|17
1733058660000|2024-12-01 13:11:00|1880.37|1873.07|1880.47|1873.17|1880.47|1873.17|1879.36|1872.06|29
1733058670000|2024-12-01 13:11:10|1880.46|1873.16|1881.36|1874.06|1881.6|1874.3|1880.05|1872.75|29
1733058680000|2024-12-01 13:11:20|1881.37|1874.07|1881.33|1874.03|1881.51|1874.21|1881.11|1873.81|25
1733058690000|2024-12-01 13:11:30|1881.11|1873.81|1881.05|1873.75|1881.11|1873.81|1880.04|1872.74|29
1733058700000|2024-12-01 13:11:40|1881.04|1873.74|1880.17|1872.87|1881.06|1873.76|1880.17|1872.87|21
1733058710000|2024-12-01 13:11:50|1880.15|1872.85|1879.43|1872.13|1880.15|1872.85|1879.03|1871.73|29
1733058720000|2024-12-01 13:12:00|1879.36|1872.06|1879.72|1872.42|1880.11|1872.81|1879.03|1871.73|22
1733058730000|2024-12-01 13:12:10|1880.11|1872.81|1879.76|1872.46|1880.11|1872.81|1879.62|1872.32|21
1733058740000|2024-12-01 13:12:20|1879.78|1872.48|1879.76|1872.46|1880.09|1872.79|1879.53|1872.23|20
1733058750000|2024-12-01 13:12:30|1879.75|1872.45|1878.97|1871.67|1879.75|1872.45|1878.96|1871.66|29
1733058760000|2024-12-01 13:12:40|1879.05|1871.75|1879.57|1872.27|1879.74|1872.44|1878.77|1871.47|26
1733058770000|2024-12-01 13:12:50|1879.6|1872.3|1879.13|1871.83|1880.06|1872.76|1879.05|1871.75|25
1733058780000|2024-12-01 13:13:00|1879.14|1871.84|1879.06|1871.76|1879.73|1872.43|1878.78|1871.48|33
1733058790000|2024-12-01 13:13:10|1879.05|1871.75|1878.72|1871.42|1879.12|1871.82|1878.59|1871.29|22
1733058800000|2024-12-01 13:13:20|1878.59|1871.29|1879.57|1872.27|1879.91|1872.61|1878.59|1871.29|31
1733058810000|2024-12-01 13:13:30|1879.61|1872.31|1879.07|1871.77|1879.73|1872.43|1878.95|1871.65|17
1733058820000|2024-12-01 13:13:40|1879.06|1871.76|1879.52|1872.22|1879.6|1872.3|1879.06|1871.76|31
1733058830000|2024-12-01 13:13:50|1879.76|1872.46|1879.12|1871.82|1879.84|1872.54|1879.12|1871.82|27
1733058840000|2024-12-01 13:14:00|1879.15|1871.85|1879.75|1872.45|1879.75|1872.45|1878.95|1871.65|29
1733058850000|2024-12-01 13:14:10|1879.76|1872.46|1880.07|1872.77|1880.07|1872.77|1879.76|1872.46|20
1733058860000|2024-12-01 13:14:20|1879.97|1872.67|1880.12|1872.82|1880.14|1872.84|1879.73|1872.43|21
1733058870000|2024-12-01 13:14:30|1880.06|1872.76|1879.78|1872.48|1880.14|1872.84|1879.77|1872.47|29
1733058880000|2024-12-01 13:14:40|1879.79|1872.49|1879.78|1872.48|1879.9|1872.6|1879.58|1872.28|28
1733058890000|2024-12-01 13:14:50|1879.76|1872.46|1880.48|1873.18|1880.48|1873.18|1879.76|1872.46|31
1733058900000|2024-12-01 13:15:00|1880.36|1873.06|1880.06|1872.76|1880.36|1873.06|1880.03|1872.73|22
1733058910000|2024-12-01 13:15:10|1880.03|1872.73|1879.58|1872.28|1880.06|1872.76|1879.57|1872.27|21
1733058920000|2024-12-01 13:15:20|1879.57|1872.27|1878.2|1870.9|1879.57|1872.27|1878.2|1870.9|25
1733058930000|2024-12-01 13:15:30|1878.19|1870.89|1878.13|1870.83|1878.26|1870.96|1878.12|1870.82|19
1733058940000|2024-12-01 13:15:40|1878.12|1870.82|1878.68|1871.38|1878.75|1871.45|1877.07|1869.77|32
1733058950000|2024-12-01 13:15:50|1878.66|1871.36|1878.72|1871.42|1878.86|1871.56|1877.77|1870.47|32
1733058960000|2024-12-01 13:16:00|1878.73|1871.43|1878.22|1870.92|1878.89|1871.59|1878.22|1870.92|19
1733058970000|2024-12-01 13:16:10|1877.94|1870.64|1878.9|1871.6|1878.9|1871.6|1877.64|1870.34|32
1733058980000|2024-12-01 13:16:20|1878.8|1871.5|1878.86|1871.56|1878.91|1871.61|1878.13|1870.83|30
1733058990000|2024-12-01 13:16:30|1878.89|1871.59|1878.48|1871.18|1879.05|1871.75|1878.48|1871.18|20
1733059000000|2024-12-01 13:16:40|1878.56|1871.26|1879.85|1872.55|1879.96|1872.66|1878.46|1871.16|32
1733059010000|2024-12-01 13:16:50|1880.04|1872.74|1880.9|1873.6|1880.98|1873.68|1880.04|1872.74|25
1733059020000|2024-12-01 13:17:00|1880.89|1873.59|1880.22|1872.92|1880.89|1873.59|1880.22|1872.92|23
1733059030000|2024-12-01 13:17:10|1880.16|1872.86|1880.06|1872.76|1880.83|1873.53|1879.96|1872.66|30
1733059040000|2024-12-01 13:17:20|1880.04|1872.74|1880.85|1873.55|1880.86|1873.56|1879.7|1872.4|30
1733059050000|2024-12-01 13:17:30|1880.77|1873.47|1880.11|1872.81|1880.77|1873.47|1879.86|1872.56|33
1733059060000|2024-12-01 13:17:40|1879.99|1872.69|1879.8|1872.5|1880.24|1872.94|1879.8|1872.5|18
1733059070000|2024-12-01 13:17:50|1879.82|1872.52|1879.85|1872.55|1880.02|1872.72|1879.16|1871.86|17
1733059080000|2024-12-01 13:18:00|1879.86|1872.56|1881.75|1874.45|1881.86|1874.56|1879.85|1872.55|35
1733059090000|2024-12-01 13:18:10|1881.87|1874.57|1880.13|1872.83|1881.87|1874.57|1880.12|1872.82|36
1733059100000|2024-12-01 13:18:20|1880.14|1872.84|1880.84|1873.54|1880.97|1873.67|1880.1|1872.8|34
1733059110000|2024-12-01 13:18:30|1880.83|1873.53|1880.82|1873.52|1881.06|1873.76|1880.58|1873.28|27
1733059120000|2024-12-01 13:18:40|1880.81|1873.51|1880.19|1872.89|1881.13|1873.83|1880.16|1872.86|14
1733059130000|2024-12-01 13:18:50|1880.04|1872.74|1880.17|1872.87|1880.17|1872.87|1879.21|1871.91|17
1733059140000|2024-12-01 13:19:00|1880.16|1872.86|1879.65|1872.35|1880.19|1872.89|1879.65|1872.35|19
1733059150000|2024-12-01 13:19:10|1879.67|1872.37|1878.19|1870.89|1879.67|1872.37|1878.19|1870.89|14
1733059160000|2024-12-01 13:19:20|1878.2|1870.9|1878.05|1870.75|1878.2|1870.9|1878|1870.7|13
1733059170000|2024-12-01 13:19:30|1878.07|1870.77|1879.14|1871.84|1879.16|1871.86|1878.05|1870.75|13
1733059180000|2024-12-01 13:19:40|1879.15|1871.85|1879.12|1871.82|1879.15|1871.85|1879.05|1871.75|7
1733059190000|2024-12-01 13:19:50|1878.98|1871.68|1879|1871.7|1879.08|1871.78|1878.98|1871.68|7
1733059200000|2024-12-01 13:20:00|1879.01|1871.71|1879.14|1871.84|1879.19|1871.89|1879.01|1871.71|13
1733059210000|2024-12-01 13:20:10|1879.23|1871.93|1879.07|1871.77|1879.23|1871.93|1878.97|1871.67|12
1733059220000|2024-12-01 13:20:20|1879.09|1871.79|1879.64|1872.34|1879.65|1872.35|1879.09|1871.79|5
1733059230000|2024-12-01 13:20:30|1879.24|1871.94|1879.22|1871.92|1879.24|1871.94|1879.02|1871.72|14
1733059240000|2024-12-01 13:20:40|1879.62|1872.32|1879.06|1871.76|1879.63|1872.33|1879.06|1871.76|7
1733059250000|2024-12-01 13:20:50|1879.07|1871.77|1880.05|1872.75|1880.05|1872.75|1879.07|1871.77|11
1733059260000|2024-12-01 13:21:00|1880.08|1872.78|1882.2|1874.9|1882.2|1874.9|1880.08|1872.78|17
1733059270000|2024-12-01 13:21:10|1882.18|1874.88|1881.22|1873.92|1882.18|1874.88|1881.19|1873.89|8
1733059280000|2024-12-01 13:21:20|1881.23|1873.93|1880.23|1872.93|1881.26|1873.96|1880.2|1872.9|13
1733059290000|2024-12-01 13:21:30|1880.69|1873.39|1882.2|1874.9|1882.21|1874.91|1880.69|1873.39|18
1733059300000|2024-12-01 13:21:40|1882.19|1874.89|1881.24|1873.94|1882.19|1874.89|1881.22|1873.92|11
1733059310000|2024-12-01 13:21:50|1881.23|1873.93|1880.2|1872.9|1881.23|1873.93|1880.2|1872.9|4
1733059320000|2024-12-01 13:22:00|1880.21|1872.91|1881.61|1874.31|1881.61|1874.31|1879.61|1872.31|22
1733059330000|2024-12-01 13:22:10|1881.6|1874.3|1881.44|1874.14|1881.63|1874.33|1881.37|1874.07|12
1733059340000|2024-12-01 13:22:20|1881.42|1874.12|1880.64|1873.34|1881.47|1874.17|1880.64|1873.34|9
1733059350000|2024-12-01 13:22:30|1880.66|1873.36|1881.56|1874.26|1881.59|1874.29|1880.66|1873.36|11
1733059360000|2024-12-01 13:22:40|1881.57|1874.27|1882.37|1875.07|1882.38|1875.08|1881.57|1874.27|8
1733059370000|2024-12-01 13:22:50|1882.12|1874.82|1881.59|1874.29|1882.12|1874.82|1881.57|1874.27|8
1733059380000|2024-12-01 13:23:00|1881.58|1874.28|1881.01|1873.71|1881.61|1874.31|1880.61|1873.31|13
1733059390000|2024-12-01 13:23:10|1881.17|1873.87|1881.01|1873.71|1881.17|1873.87|1880.65|1873.35|3
1733059400000|2024-12-01 13:23:20|1881.03|1873.73|1882.19|1874.89|1882.61|1875.31|1881.03|1873.73|14
1733059410000|2024-12-01 13:23:30|1882.18|1874.88|1882.49|1875.19|1882.62|1875.32|1881.94|1874.64|29
1733059420000|2024-12-01 13:23:40|1882.46|1875.16|1882.5|1875.2|1883.12|1875.82|1882.36|1875.06|36
1733059430000|2024-12-01 13:23:50|1882.47|1875.17|1882.36|1875.06|1882.66|1875.36|1882.03|1874.73|27
1733059440000|2024-12-01 13:24:00|1882.37|1875.07|1882.06|1874.76|1882.46|1875.16|1881.92|1874.62|20
1733059450000|2024-12-01 13:24:10|1882.07|1874.77|1882.74|1875.44|1882.77|1875.47|1881.93|1874.63|35
1733059460000|2024-12-01 13:24:20|1882.65|1875.35|1881.04|1873.74|1882.76|1875.46|1881.04|1873.74|34
1733059470000|2024-12-01 13:24:30|1881.47|1874.17|1881.04|1873.74|1881.47|1874.17|1881.04|1873.74|28
1733059480000|2024-12-01 13:24:40|1881.07|1873.77|1880.94|1873.64|1881.07|1873.77|1880.93|1873.63|21
1733059490000|2024-12-01 13:24:50|1881.04|1873.74|1879.51|1872.21|1881.05|1873.75|1879.03|1871.73|18
1733059500000|2024-12-01 13:25:00|1879.82|1872.52|1880.49|1873.19|1880.52|1873.22|1879.72|1872.42|26
1733059510000|2024-12-01 13:25:10|1880.46|1873.16|1880.48|1873.18|1880.51|1873.21|1880.03|1872.73|29
1733059520000|2024-12-01 13:25:20|1880.49|1873.19|1880.43|1873.13|1880.72|1873.42|1880.24|1872.94|31
1733059530000|2024-12-01 13:25:30|1880.41|1873.11|1881.21|1873.91|1881.35|1874.05|1880.41|1873.11|32
1733059540000|2024-12-01 13:25:40|1881.35|1874.05|1881.47|1874.17|1881.47|1874.17|1881.21|1873.91|17
1733059550000|2024-12-01 13:25:50|1881.45|1874.15|1881.47|1874.17|1881.5|1874.2|1881.01|1873.71|27
1733059560000|2024-12-01 13:26:00|1881.48|1874.18|1880.24|1872.94|1881.48|1874.18|1880.24|1872.94|28
1733059570000|2024-12-01 13:26:10|1880.26|1872.96|1879.72|1872.42|1880.27|1872.97|1879.48|1872.18|29
1733059580000|2024-12-01 13:26:20|1879.75|1872.45|1878.94|1871.64|1880.03|1872.73|1878.94|1871.64|21
1733059590000|2024-12-01 13:26:30|1878.93|1871.63|1878.94|1871.64|1879.37|1872.07|1878.92|1871.62|13
1733059600000|2024-12-01 13:26:40|1879.03|1871.73|1879.75|1872.45|1879.92|1872.62|1879.03|1871.73|23
1733059610000|2024-12-01 13:26:50|1879.72|1872.42|1879.71|1872.41|1879.87|1872.57|1879.7|1872.4|25
1733059620000|2024-12-01 13:27:00|1879.7|1872.4|1880.46|1873.16|1880.47|1873.17|1879.33|1872.03|30
1733059630000|2024-12-01 13:27:10|1880.48|1873.18|1881.06|1873.76|1881.08|1873.78|1880.4|1873.1|26
1733059640000|2024-12-01 13:27:20|1881.07|1873.77|1880.21|1872.91|1881.07|1873.77|1880.14|1872.84|22
1733059650000|2024-12-01 13:27:30|1880.83|1873.53|1881.43|1874.13|1881.43|1874.13|1880.72|1873.42|25
1733059660000|2024-12-01 13:27:40|1881.45|1874.15|1879.04|1871.74|1881.5|1874.2|1879.03|1871.73|32
1733059670000|2024-12-01 13:27:50|1878.93|1871.63|1879.05|1871.75|1879.06|1871.76|1878.67|1871.37|29
1733059680000|2024-12-01 13:28:00|1879.06|1871.76|1879.92|1872.62|1879.97|1872.67|1879.06|1871.76|31
1733059690000|2024-12-01 13:28:10|1879.97|1872.67|1880.05|1872.75|1880.49|1873.19|1879.92|1872.62|34
1733059700000|2024-12-01 13:28:20|1880.02|1872.72|1880.04|1872.74|1880.07|1872.77|1879.93|1872.63|24
1733059710000|2024-12-01 13:28:30|1880.12|1872.82|1880.74|1873.44|1880.77|1873.47|1880.12|1872.82|33
1733059720000|2024-12-01 13:28:40|1880.75|1873.45|1880.77|1873.47|1880.77|1873.47|1880.56|1873.26|28
1733059730000|2024-12-01 13:28:50|1880.78|1873.48|1880.76|1873.46|1880.98|1873.68|1880.73|1873.43|30
1733059740000|2024-12-01 13:29:00|1880.81|1873.51|1879.97|1872.67|1880.81|1873.51|1879.95|1872.65|29
1733059750000|2024-12-01 13:29:10|1879.96|1872.66|1878.5|1871.2|1879.96|1872.66|1878.5|1871.2|24
1733059760000|2024-12-01 13:29:20|1878.49|1871.19|1878.36|1871.06|1878.73|1871.43|1878.35|1871.05|22
1733059770000|2024-12-01 13:29:30|1878.06|1870.76|1878.54|1871.24|1878.95|1871.65|1878.06|1870.76|23
1733059780000|2024-12-01 13:29:40|1878.61|1871.31|1878.95|1871.65|1879.06|1871.76|1878.58|1871.28|22
1733059790000|2024-12-01 13:29:50|1878.96|1871.66|1878.43|1871.13|1878.96|1871.66|1878.35|1871.05|22
1733059800000|2024-12-01 13:30:00|1878.48|1871.18|1878.06|1870.76|1878.52|1871.22|1878.05|1870.75|24
1733059810000|2024-12-01 13:30:10|1878.11|1870.81|1878.34|1871.04|1879.05|1871.75|1878.11|1870.81|22
1733059820000|2024-12-01 13:30:20|1877.94|1870.64|1878.58|1871.28|1878.58|1871.28|1877.94|1870.64|13
1733059830000|2024-12-01 13:30:30|1878.76|1871.46|1879.76|1872.46|1879.76|1872.46|1878.32|1871.02|31
1733059840000|2024-12-01 13:30:40|1879.83|1872.53|1879.95|1872.65|1879.99|1872.69|1879.35|1872.05|30
1733059850000|2024-12-01 13:30:50|1879.99|1872.69|1879.94|1872.64|1880.49|1873.19|1879.6|1872.3|28
1733059860000|2024-12-01 13:31:00|1880.04|1872.74|1879.74|1872.44|1880.05|1872.75|1879.74|1872.44|25
1733059870000|2024-12-01 13:31:10|1879.75|1872.45|1879.75|1872.45|1879.77|1872.47|1879.62|1872.32|27
1733059880000|2024-12-01 13:31:20|1879.57|1872.27|1879.49|1872.19|1879.71|1872.41|1878.94|1871.64|33
1733059890000|2024-12-01 13:31:30|1879.55|1872.25|1878.95|1871.65|1879.7|1872.4|1878.91|1871.61|26
1733059900000|2024-12-01 13:31:40|1878.92|1871.62|1878.74|1871.44|1879.04|1871.74|1878.61|1871.31|22
1733059910000|2024-12-01 13:31:50|1878.57|1871.27|1878.1|1870.8|1878.57|1871.27|1878.03|1870.73|31
1733059920000|2024-12-01 13:32:00|1878.06|1870.76|1877.91|1870.61|1878.48|1871.18|1877.91|1870.61|24
1733059930000|2024-12-01 13:32:10|1877.39|1870.09|1876.74|1869.44|1877.39|1870.09|1876.48|1869.18|28
1733059940000|2024-12-01 13:32:20|1876.83|1869.53|1877.06|1869.76|1877.46|1870.16|1876.56|1869.26|34
1733059950000|2024-12-01 13:32:30|1877.07|1869.77|1877.09|1869.79|1877.11|1869.81|1876.96|1869.66|30
1733059960000|2024-12-01 13:32:40|1877.08|1869.78|1875.67|1868.37|1877.11|1869.81|1875.55|1868.25|29
1733059970000|2024-12-01 13:32:50|1875.77|1868.47|1875.03|1867.73|1875.77|1868.47|1874.93|1867.63|24
1733059980000|2024-12-01 13:33:00|1875.05|1867.75|1875.73|1868.43|1875.92|1868.62|1875.05|1867.75|28
1733059990000|2024-12-01 13:33:10|1875.74|1868.44|1876.62|1869.32|1876.85|1869.55|1875.71|1868.41|22
1733060000000|2024-12-01 13:33:20|1876.41|1869.11|1876.04|1868.74|1876.41|1869.11|1875.94|1868.64|29
1733060010000|2024-12-01 13:33:30|1876.03|1868.73|1875.12|1867.82|1876.03|1868.73|1874.32|1867.02|27
1733060020000|2024-12-01 13:33:40|1875.14|1867.84|1876.11|1868.81|1876.11|1868.81|1875.13|1867.83|22
1733060030000|2024-12-01 13:33:50|1876.1|1868.8|1875.03|1867.73|1876.11|1868.81|1874.99|1867.69|26
1733060040000|2024-12-01 13:34:00|1875.02|1867.72|1874.86|1867.56|1875.05|1867.75|1874.43|1867.13|27
1733060050000|2024-12-01 13:34:10|1874.88|1867.58|1875.49|1868.19|1875.49|1868.19|1874.69|1867.39|26
1733060060000|2024-12-01 13:34:20|1875.4|1868.1|1876.06|1868.76|1876.91|1869.61|1875.4|1868.1|28
1733060070000|2024-12-01 13:34:30|1876.12|1868.82|1877.58|1870.28|1877.71|1870.41|1876.12|1868.82|31
1733060080000|2024-12-01 13:34:40|1877.7|1870.4|1877.55|1870.25|1877.72|1870.42|1877.04|1869.74|27
1733060090000|2024-12-01 13:34:50|1877.51|1870.21|1877.61|1870.31|1878.03|1870.73|1877.51|1870.21|25
1733060100000|2024-12-01 13:35:00|1877.73|1870.43|1877.5|1870.2|1877.86|1870.56|1877.46|1870.16|17
1733060110000|2024-12-01 13:35:10|1877.75|1870.45|1877.26|1869.96|1878.07|1870.77|1877.26|1869.96|21
1733060120000|2024-12-01 13:35:20|1877.25|1869.95|1876.48|1869.18|1877.25|1869.95|1876.06|1868.76|31
1733060130000|2024-12-01 13:35:30|1876.47|1869.17|1876.44|1869.14|1876.52|1869.22|1876.39|1869.09|29
1733060140000|2024-12-01 13:35:40|1876.52|1869.22|1877.46|1870.16|1877.46|1870.16|1876.52|1869.22|29
1733060150000|2024-12-01 13:35:50|1877.44|1870.14|1876.96|1869.66|1877.5|1870.2|1876.96|1869.66|30
1733060160000|2024-12-01 13:36:00|1876.95|1869.65|1877.95|1870.65|1878.06|1870.76|1876.91|1869.61|19
1733060170000|2024-12-01 13:36:10|1877.94|1870.64|1878.96|1871.66|1879.77|1872.47|1877.02|1869.72|27
1733060180000|2024-12-01 13:36:20|1878.98|1871.68|1878.9|1871.6|1879.58|1872.28|1878.67|1871.37|30
1733060190000|2024-12-01 13:36:30|1878.89|1871.59|1878.36|1871.06|1878.89|1871.59|1878.05|1870.75|28
1733060200000|2024-12-01 13:36:40|1878.34|1871.04|1877.87|1870.57|1878.35|1871.05|1877.35|1870.05|27
1733060210000|2024-12-01 13:36:50|1877.84|1870.54|1877.34|1870.04|1877.87|1870.57|1877.34|1870.04|15
1733060220000|2024-12-01 13:37:00|1877.35|1870.05|1877.34|1870.04|1877.78|1870.48|1877.34|1870.04|20
1733060230000|2024-12-01 13:37:10|1877.38|1870.08|1876.49|1869.19|1877.38|1870.08|1876.49|1869.19|9
1733060240000|2024-12-01 13:37:20|1876.43|1869.13|1876.84|1869.54|1876.84|1869.54|1876.43|1869.13|16
1733060250000|2024-12-01 13:37:30|1876.8|1869.5|1876.43|1869.13|1876.84|1869.54|1876.43|1869.13|15
1733060260000|2024-12-01 13:37:40|1876.5|1869.2|1876.87|1869.57|1876.87|1869.57|1876.43|1869.13|27
1733060270000|2024-12-01 13:37:50|1876.84|1869.54|1877.26|1869.96|1877.38|1870.08|1876.64|1869.34|27
1733060280000|2024-12-01 13:38:00|1877.32|1870.02|1877.18|1869.88|1877.34|1870.04|1877.14|1869.84|33
1733060290000|2024-12-01 13:38:10|1877.16|1869.86|1877.15|1869.85|1877.86|1870.56|1877.15|1869.85|25
1733060300000|2024-12-01 13:38:20|1877.17|1869.87|1876.33|1869.03|1877.17|1869.87|1876.3|1869|23
1733060310000|2024-12-01 13:38:30|1876.32|1869.02|1876.31|1869.01|1876.33|1869.03|1876.3|1869|10
1733060320000|2024-12-01 13:38:40|1876.43|1869.13|1876.84|1869.54|1876.84|1869.54|1876.43|1869.13|25
1733060330000|2024-12-01 13:38:50|1876.65|1869.35|1876.38|1869.08|1876.65|1869.35|1876.3|1869|18
1733060340000|2024-12-01 13:39:00|1876.46|1869.16|1875.69|1868.39|1876.87|1869.57|1875.69|1868.39|26
1733060350000|2024-12-01 13:39:10|1875.86|1868.56|1875.48|1868.18|1875.86|1868.56|1875.3|1868|26
1733060360000|2024-12-01 13:39:20|1875.44|1868.14|1876.35|1869.05|1876.39|1869.09|1875.44|1868.14|22
1733060370000|2024-12-01 13:39:30|1876.44|1869.14|1877.76|1870.46|1877.84|1870.54|1876.35|1869.05|30
1733060380000|2024-12-01 13:39:40|1877.8|1870.5|1878.32|1871.02|1878.38|1871.08|1877.31|1870.01|32
1733060390000|2024-12-01 13:39:50|1878.35|1871.05|1878.38|1871.08|1878.54|1871.24|1878.3|1871|26
1733060400000|2024-12-01 13:40:00|1878.35|1871.05|1879.07|1871.77|1879.07|1871.77|1878.2|1870.9|30
1733060410000|2024-12-01 13:40:10|1879.32|1872.02|1879.14|1871.84|1879.43|1872.13|1879.1|1871.8|27
1733060420000|2024-12-01 13:40:20|1879.1|1871.8|1879.38|1872.08|1879.43|1872.13|1879.1|1871.8|25
1733060430000|2024-12-01 13:40:30|1879.43|1872.13|1879.5|1872.2|1879.5|1872.2|1879.34|1872.04|23
1733060440000|2024-12-01 13:40:40|1879.83|1872.53|1880.31|1873.01|1880.34|1873.04|1879.49|1872.19|31
1733060450000|2024-12-01 13:40:50|1880.34|1873.04|1879.39|1872.09|1880.34|1873.04|1879.39|1872.09|28
1733060460000|2024-12-01 13:41:00|1879.44|1872.14|1880.3|1873|1880.34|1873.04|1879.36|1872.06|28
1733060470000|2024-12-01 13:41:10|1880.26|1872.96|1878.32|1871.02|1880.33|1873.03|1878.31|1871.01|27
1733060480000|2024-12-01 13:41:20|1878.31|1871.01|1878.44|1871.14|1878.6|1871.3|1878.3|1871|22
1733060490000|2024-12-01 13:41:30|1878.38|1871.08|1878.25|1870.95|1878.38|1871.08|1877.14|1869.84|34
1733060500000|2024-12-01 13:41:40|1878.27|1870.97|1877.87|1870.57|1878.55|1871.25|1877.3|1870|33
1733060510000|2024-12-01 13:41:50|1877.82|1870.52|1877.39|1870.09|1877.87|1870.57|1877.39|1870.09|29
1733060520000|2024-12-01 13:42:00|1877.34|1870.04|1877.14|1869.84|1877.34|1870.04|1876.64|1869.34|32
1733060530000|2024-12-01 13:42:10|1877.15|1869.85|1877.18|1869.88|1877.58|1870.28|1877.1|1869.8|30
1733060540000|2024-12-01 13:42:20|1877.17|1869.87|1876.65|1869.35|1877.2|1869.9|1876.64|1869.34|28
1733060550000|2024-12-01 13:42:30|1876.76|1869.46|1875.32|1868.02|1876.76|1869.46|1875.3|1868|29
1733060560000|2024-12-01 13:42:40|1875.3|1868|1876.12|1868.82|1876.33|1869.03|1875.3|1868|34
1733060570000|2024-12-01 13:42:50|1876.14|1868.84|1875.39|1868.09|1876.18|1868.88|1875.34|1868.04|29
1733060580000|2024-12-01 13:43:00|1875.35|1868.05|1875.21|1867.91|1875.48|1868.18|1874.76|1867.46|32
1733060590000|2024-12-01 13:43:10|1875.18|1867.88|1875.06|1867.76|1876.18|1868.88|1875.06|1867.76|28
1733060600000|2024-12-01 13:43:20|1875.09|1867.79|1874.86|1867.56|1875.09|1867.79|1874.34|1867.04|36
1733060610000|2024-12-01 13:43:30|1874.82|1867.52|1875.34|1868.04|1875.59|1868.29|1874.82|1867.52|22
1733060620000|2024-12-01 13:43:40|1875.35|1868.05|1875.21|1867.91|1875.55|1868.25|1875.21|1867.91|25
1733060630000|2024-12-01 13:43:50|1875.2|1867.9|1873.16|1865.86|1875.2|1867.9|1873.16|1865.86|18
1733060640000|2024-12-01 13:44:00|1873.17|1865.87|1873.35|1866.05|1873.48|1866.18|1873.16|1865.86|25
1733060650000|2024-12-01 13:44:10|1873.48|1866.18|1873.31|1866.01|1873.48|1866.18|1873.3|1866|18
1733060660000|2024-12-01 13:44:20|1873.39|1866.09|1873.32|1866.02|1873.97|1866.67|1873.31|1866.01|37
1733060670000|2024-12-01 13:44:30|1873.34|1866.04|1874.32|1867.02|1874.38|1867.08|1873.34|1866.04|19
1733060680000|2024-12-01 13:44:40|1874.31|1867.01|1874.38|1867.08|1874.44|1867.14|1873.81|1866.51|29
1733060690000|2024-12-01 13:44:50|1874.31|1867.01|1874.44|1867.14|1874.87|1867.57|1874.3|1867|30
1733060700000|2024-12-01 13:45:00|1874.55|1867.25|1874.31|1867.01|1874.63|1867.33|1873.39|1866.09|28
1733060710000|2024-12-01 13:45:10|1874.2|1866.9|1874.72|1867.42|1874.93|1867.63|1873.93|1866.63|32
1733060720000|2024-12-01 13:45:20|1874.75|1867.45|1873.82|1866.52|1874.96|1867.66|1873.82|1866.52|25
1733060730000|2024-12-01 13:45:30|1873.77|1866.47|1873.4|1866.1|1874.11|1866.81|1873.29|1865.99|33
1733060740000|2024-12-01 13:45:40|1873.26|1865.96|1872.86|1865.56|1873.26|1865.96|1872.27|1864.97|30
1733060750000|2024-12-01 13:45:50|1872.87|1865.57|1872.14|1864.84|1872.88|1865.58|1872.14|1864.84|28
1733060760000|2024-12-01 13:46:00|1871.91|1864.61|1872.23|1864.93|1872.36|1865.06|1871.68|1864.38|28
1733060770000|2024-12-01 13:46:10|1872.38|1865.08|1872.02|1864.72|1872.72|1865.42|1872.02|1864.72|31
1733060780000|2024-12-01 13:46:20|1872.24|1864.94|1871.87|1864.57|1872.29|1864.99|1871.87|1864.57|15
1733060790000|2024-12-01 13:46:30|1871.86|1864.56|1871.22|1863.92|1871.86|1864.56|1871.22|1863.92|18
1733060800000|2024-12-01 13:46:40|1871.23|1863.93|1871.49|1864.19|1871.51|1864.21|1871.22|1863.92|16
1733060810000|2024-12-01 13:46:50|1871.48|1864.18|1872.2|1864.9|1872.56|1865.26|1871.48|1864.18|23
1733060820000|2024-12-01 13:47:00|1872.16|1864.86|1872.94|1865.64|1872.94|1865.64|1872.16|1864.86|25
1733060830000|2024-12-01 13:47:10|1872.91|1865.61|1872.23|1864.93|1872.97|1865.67|1872.23|1864.93|28
1733060840000|2024-12-01 13:47:20|1872.26|1864.96|1872.93|1865.63|1872.94|1865.64|1872.25|1864.95|27
1733060850000|2024-12-01 13:47:30|1872.71|1865.41|1871.89|1864.59|1872.93|1865.63|1871.88|1864.58|27
1733060860000|2024-12-01 13:47:40|1871.88|1864.58|1871.12|1863.82|1871.89|1864.59|1870.29|1862.99|30
1733060870000|2024-12-01 13:47:50|1871.28|1863.98|1871.22|1863.92|1871.41|1864.11|1870.55|1863.25|25
1733060880000|2024-12-01 13:48:00|1871.23|1863.93|1871.52|1864.22|1871.62|1864.32|1870.68|1863.38|26
1733060890000|2024-12-01 13:48:10|1871.58|1864.28|1871.85|1864.55|1871.85|1864.55|1871.4|1864.1|24
1733060900000|2024-12-01 13:48:20|1871.75|1864.45|1872.56|1865.26|1872.62|1865.32|1871.26|1863.96|26
1733060910000|2024-12-01 13:48:30|1872.57|1865.27|1872.75|1865.45|1873.44|1866.14|1872.54|1865.24|31
1733060920000|2024-12-01 13:48:40|1872.79|1865.49|1872.24|1864.94|1873.02|1865.72|1872.23|1864.93|23
1733060930000|2024-12-01 13:48:50|1872.26|1864.96|1871.4|1864.1|1872.26|1864.96|1871.4|1864.1|26
1733060940000|2024-12-01 13:49:00|1871.39|1864.09|1872.44|1865.14|1872.48|1865.18|1871.23|1863.93|26
1733060950000|2024-12-01 13:49:10|1872.43|1865.13|1873.11|1865.81|1873.11|1865.81|1872.4|1865.1|31
1733060960000|2024-12-01 13:49:20|1873.25|1865.95|1873.08|1865.78|1873.25|1865.95|1872.67|1865.37|22
1733060970000|2024-12-01 13:49:30|1873.07|1865.77|1872.7|1865.4|1873.07|1865.77|1872.67|1865.37|24
1733060980000|2024-12-01 13:49:40|1872.72|1865.42|1872.35|1865.05|1872.73|1865.43|1872.34|1865.04|31
1733060990000|2024-12-01 13:49:50|1872.46|1865.16|1871.7|1864.4|1872.46|1865.16|1871.68|1864.38|26
1733061000000|2024-12-01 13:50:00|1871.69|1864.39|1874.25|1866.95|1875.15|1867.85|1871.69|1864.39|33
1733061010000|2024-12-01 13:50:10|1874.32|1867.02|1875.25|1867.95|1875.95|1868.65|1874.32|1867.02|23
1733061020000|2024-12-01 13:50:20|1875.05|1867.75|1874.42|1867.12|1875.05|1867.75|1874.26|1866.96|33
1733061030000|2024-12-01 13:50:30|1874.4|1867.1|1874.3|1867|1875.23|1867.93|1874.25|1866.95|29
1733061040000|2024-12-01 13:50:40|1874.25|1866.95|1874.23|1866.93|1874.25|1866.95|1873.88|1866.58|22
1733061050000|2024-12-01 13:50:50|1874.24|1866.94|1873.91|1866.61|1874.26|1866.96|1873.88|1866.58|21
1733061060000|2024-12-01 13:51:00|1873.89|1866.59|1873.25|1865.95|1874.1|1866.8|1873.23|1865.93|23
1733061070000|2024-12-01 13:51:10|1873.26|1865.96|1873.01|1865.71|1873.27|1865.97|1872.88|1865.58|25
1733061080000|2024-12-01 13:51:20|1873.26|1865.96|1873.43|1866.13|1873.51|1866.21|1873.25|1865.95|25
1733061090000|2024-12-01 13:51:30|1873.45|1866.15|1873.42|1866.12|1873.51|1866.21|1873.27|1865.97|26
1733061100000|2024-12-01 13:51:40|1873.43|1866.13|1872.53|1865.23|1873.46|1866.16|1872.51|1865.21|14
1733061110000|2024-12-01 13:51:50|1872.54|1865.24|1873.47|1866.17|1873.52|1866.22|1872.45|1865.15|23
1733061120000|2024-12-01 13:52:00|1873.48|1866.18|1875.41|1868.11|1875.44|1868.14|1873.43|1866.13|33
1733061130000|2024-12-01 13:52:10|1875.42|1868.12|1874.59|1867.29|1875.5|1868.2|1874.39|1867.09|30
1733061140000|2024-12-01 13:52:20|1874.73|1867.43|1874.48|1867.18|1874.83|1867.53|1874.47|1867.17|26
1733061150000|2024-12-01 13:52:30|1874.5|1867.2|1873.73|1866.43|1874.54|1867.24|1873.47|1866.17|25
1733061160000|2024-12-01 13:52:40|1873.6|1866.3|1873.7|1866.4|1873.88|1866.58|1873.39|1866.09|36
1733061170000|2024-12-01 13:52:50|1873.71|1866.41|1874.42|1867.12|1874.48|1867.18|1873.71|1866.41|20
1733061180000|2024-12-01 13:53:00|1874.29|1866.99|1874.05|1866.75|1874.29|1866.99|1873.3|1866|27
1733061190000|2024-12-01 13:53:10|1874.02|1866.72|1873.27|1865.97|1874.28|1866.98|1873.24|1865.94|20
1733061200000|2024-12-01 13:53:20|1873.26|1865.96|1873.27|1865.97|1873.69|1866.39|1873.24|1865.94|26
1733061210000|2024-12-01 13:53:30|1873.26|1865.96|1872.1|1864.8|1873.26|1865.96|1872.01|1864.71|30
1733061220000|2024-12-01 13:53:40|1872.11|1864.81|1872.25|1864.95|1872.48|1865.18|1872.09|1864.79|30
1733061230000|2024-12-01 13:53:50|1872.27|1864.97|1873.23|1865.93|1873.38|1866.08|1872.25|1864.95|27
1733061240000|2024-12-01 13:54:00|1873.24|1865.94|1874.34|1867.04|1874.44|1867.14|1873.22|1865.92|35
1733061250000|2024-12-01 13:54:10|1874.44|1867.14|1874.42|1867.12|1874.44|1867.14|1874.22|1866.92|25
1733061260000|2024-12-01 13:54:20|1874.43|1867.13|1875.39|1868.09|1875.41|1868.11|1874.42|1867.12|27
1733061270000|2024-12-01 13:54:30|1875.38|1868.08|1874.86|1867.56|1875.39|1868.09|1874.61|1867.31|33
1733061280000|2024-12-01 13:54:40|1875.08|1867.78|1874.27|1866.97|1875.41|1868.11|1874.26|1866.96|33
1733061290000|2024-12-01 13:54:50|1874.26|1866.96|1874.09|1866.79|1874.41|1867.11|1873.81|1866.51|23
1733061300000|2024-12-01 13:55:00|1874.26|1866.96|1874.83|1867.53|1874.89|1867.59|1874.11|1866.81|29
1733061310000|2024-12-01 13:55:10|1874.89|1867.59|1873.9|1866.6|1875.42|1868.12|1873.86|1866.56|29
1733061320000|2024-12-01 13:55:20|1873.91|1866.61|1872.65|1865.35|1873.91|1866.61|1872.61|1865.31|29
1733061330000|2024-12-01 13:55:30|1872.48|1865.18|1872.83|1865.53|1872.83|1865.53|1872.26|1864.96|22
1733061340000|2024-12-01 13:55:40|1872.82|1865.52|1874.47|1867.17|1874.48|1867.18|1872.56|1865.26|36
1733061350000|2024-12-01 13:55:50|1874.42|1867.12|1873.57|1866.27|1874.5|1867.2|1873.48|1866.18|23
1733061360000|2024-12-01 13:56:00|1873.58|1866.28|1872.26|1864.96|1873.6|1866.3|1872.11|1864.81|35
1733061370000|2024-12-01 13:56:10|1872.28|1864.98|1871.48|1864.18|1872.28|1864.98|1871.47|1864.17|34
1733061380000|2024-12-01 13:56:20|1871.49|1864.19|1870.69|1863.39|1871.59|1864.29|1870.62|1863.32|23
1733061390000|2024-12-01 13:56:30|1870.89|1863.59|1871.24|1863.94|1871.52|1864.22|1870.89|1863.59|21
1733061400000|2024-12-01 13:56:40|1871.22|1863.92|1870.63|1863.33|1872.23|1864.93|1870.63|1863.33|31
1733061410000|2024-12-01 13:56:50|1870.62|1863.32|1869.7|1862.4|1870.86|1863.56|1869.7|1862.4|33
1733061420000|2024-12-01 13:57:00|1869.71|1862.41|1870.39|1863.09|1870.43|1863.13|1869.56|1862.26|24
1733061430000|2024-12-01 13:57:10|1870.27|1862.97|1870.23|1862.93|1870.68|1863.38|1869.88|1862.58|30
1733061440000|2024-12-01 13:57:20|1870.57|1863.27|1870.54|1863.24|1870.75|1863.45|1870.5|1863.2|15
1733061450000|2024-12-01 13:57:30|1870.57|1863.27|1871.23|1863.93|1871.49|1864.19|1870.54|1863.24|27
1733061460000|2024-12-01 13:57:40|1871.27|1863.97|1870.86|1863.56|1871.27|1863.97|1870.86|1863.56|18
1733061470000|2024-12-01 13:57:50|1870.89|1863.59|1871.23|1863.93|1871.4|1864.1|1870.88|1863.58|22
1733061480000|2024-12-01 13:58:00|1871.25|1863.95|1869.73|1862.43|1871.27|1863.97|1869.73|1862.43|29
1733061490000|2024-12-01 13:58:10|1869.72|1862.42|1870.33|1863.03|1870.56|1863.26|1869.51|1862.21|33
1733061500000|2024-12-01 13:58:20|1870.38|1863.08|1871.74|1864.44|1871.74|1864.44|1870.38|1863.08|28
1733061510000|2024-12-01 13:58:30|1871.73|1864.43|1872.47|1865.17|1872.56|1865.26|1871.73|1864.43|30
1733061520000|2024-12-01 13:58:40|1872.48|1865.18|1873.09|1865.79|1873.23|1865.93|1872.34|1865.04|17
1733061530000|2024-12-01 13:58:50|1873.24|1865.94|1872.39|1865.09|1873.42|1866.12|1872.39|1865.09|34
1733061540000|2024-12-01 13:59:00|1872.41|1865.11|1870.49|1863.19|1872.46|1865.16|1870.49|1863.19|26
1733061550000|2024-12-01 13:59:10|1870.38|1863.08|1871.04|1863.74|1871.42|1864.12|1870.21|1862.91|30
1733061560000|2024-12-01 13:59:20|1871.07|1863.77|1871.72|1864.42|1871.73|1864.43|1870.69|1863.39|30
1733061570000|2024-12-01 13:59:30|1871.73|1864.43|1872.39|1865.09|1872.4|1865.1|1871.53|1864.23|27
1733061580000|2024-12-01 13:59:40|1872.26|1864.96|1872.24|1864.94|1872.4|1865.1|1871.89|1864.59|27
1733061590000|2024-12-01 13:59:50|1872.27|1864.97|1872.53|1865.23|1872.93|1865.63|1872.24|1864.94|27
1733061600000|2024-12-01 14:00:00|1872.37|1865.07|1873.38|1866.08|1873.6|1866.3|1872.37|1865.07|35
1733061610000|2024-12-01 14:00:10|1873.37|1866.07|1872.39|1865.09|1873.38|1866.08|1872.27|1864.97|31
1733061620000|2024-12-01 14:00:20|1872.46|1865.16|1872.26|1864.96|1872.46|1865.16|1871.54|1864.24|36
1733061630000|2024-12-01 14:00:30|1872.28|1864.98|1872.36|1865.06|1873.12|1865.82|1872.28|1864.98|31
1733061640000|2024-12-01 14:00:40|1872.44|1865.14|1872.49|1865.19|1873.33|1866.03|1872.41|1865.11|29
1733061650000|2024-12-01 14:00:50|1872.5|1865.2|1870.48|1863.18|1872.5|1865.2|1870.25|1862.95|33
1733061660000|2024-12-01 14:01:00|1870.5|1863.2|1870.46|1863.16|1870.75|1863.45|1870.33|1863.03|26
1733061670000|2024-12-01 14:01:10|1870.48|1863.18|1869.71|1862.41|1870.71|1863.41|1869.51|1862.21|32
1733061680000|2024-12-01 14:01:20|1869.55|1862.25|1869.62|1862.32|1869.72|1862.42|1869.52|1862.22|13
1733061690000|2024-12-01 14:01:30|1869.6|1862.3|1869.87|1862.57|1870.07|1862.77|1869.6|1862.3|18
1733061700000|2024-12-01 14:01:40|1869.69|1862.39|1870.16|1862.86|1870.32|1863.02|1869.67|1862.37|32
1733061710000|2024-12-01 14:01:50|1870.18|1862.88|1869.32|1862.02|1870.64|1863.34|1869.32|1862.02|34
1733061720000|2024-12-01 14:02:00|1869.29|1861.99|1868.7|1861.4|1869.32|1862.02|1868.42|1861.12|30
1733061730000|2024-12-01 14:02:10|1868.72|1861.42|1869.5|1862.2|1869.92|1862.62|1868.7|1861.4|28
1733061740000|2024-12-01 14:02:20|1869.46|1862.16|1868.49|1861.19|1869.69|1862.39|1868.4|1861.1|31
1733061750000|2024-12-01 14:02:30|1868.5|1861.2|1865.74|1858.44|1868.51|1861.21|1865.11|1857.81|32
1733061760000|2024-12-01 14:02:40|1865.87|1858.57|1866.43|1859.13|1866.65|1859.35|1865.64|1858.34|35
1733061770000|2024-12-01 14:02:50|1866.42|1859.12|1867.45|1860.15|1867.45|1860.15|1866.39|1859.09|33
1733061780000|2024-12-01 14:03:00|1867.47|1860.17|1869.46|1862.16|1869.67|1862.37|1867.38|1860.08|26
1733061790000|2024-12-01 14:03:10|1869.48|1862.18|1868.66|1861.36|1869.48|1862.18|1868.65|1861.35|33
1733061800000|2024-12-01 14:03:20|1868.55|1861.25|1868.38|1861.08|1869.39|1862.09|1868.21|1860.91|31
1733061810000|2024-12-01 14:03:30|1868.33|1861.03|1868.26|1860.96|1869.38|1862.08|1868.25|1860.95|37
1733061820000|2024-12-01 14:03:40|1868.28|1860.98|1868.55|1861.25|1868.55|1861.25|1867.7|1860.4|26
1733061830000|2024-12-01 14:03:50|1868.6|1861.3|1868.32|1861.02|1868.69|1861.39|1868.29|1860.99|30
1733061840000|2024-12-01 14:04:00|1868.45|1861.15|1866.41|1859.11|1868.45|1861.15|1866.37|1859.07|38
1733061850000|2024-12-01 14:04:10|1866.37|1859.07|1868.47|1861.17|1868.48|1861.18|1866.37|1859.07|25
1733061860000|2024-12-01 14:04:20|1868.5|1861.2|1868.5|1861.2|1868.88|1861.58|1868.4|1861.1|26
1733061870000|2024-12-01 14:04:30|1868.39|1861.09|1867.59|1860.29|1868.39|1861.09|1867.16|1859.86|34
1733061880000|2024-12-01 14:04:40|1867.57|1860.27|1868.39|1861.09|1868.39|1861.09|1867.54|1860.24|31
1733061890000|2024-12-01 14:04:50|1868.47|1861.17|1868.42|1861.12|1868.51|1861.21|1868.09|1860.79|27
1733061900000|2024-12-01 14:05:00|1868.43|1861.13|1869.46|1862.16|1869.54|1862.24|1868.08|1860.78|33
1733061910000|2024-12-01 14:05:10|1869.71|1862.41|1867.64|1860.34|1869.73|1862.43|1867.22|1859.92|29
1733061920000|2024-12-01 14:05:20|1867.41|1860.11|1867.27|1859.97|1868.09|1860.79|1867.22|1859.92|32
1733061930000|2024-12-01 14:05:30|1867.28|1859.98|1867.87|1860.57|1867.87|1860.57|1867.28|1859.98|33
1733061940000|2024-12-01 14:05:40|1868.02|1860.72|1868.57|1861.27|1868.57|1861.27|1867.48|1860.18|33
1733061950000|2024-12-01 14:05:50|1868.48|1861.18|1870.09|1862.79|1870.09|1862.79|1868.48|1861.18|27
1733061960000|2024-12-01 14:06:00|1870.32|1863.02|1868.58|1861.28|1870.48|1863.18|1868.06|1860.76|32
1733061970000|2024-12-01 14:06:10|1868.53|1861.23|1867.41|1860.11|1868.53|1861.23|1867.34|1860.04|32
1733061980000|2024-12-01 14:06:20|1867.46|1860.16|1867.43|1860.13|1867.92|1860.62|1867.27|1859.97|35
1733061990000|2024-12-01 14:06:30|1867.48|1860.18|1867.44|1860.14|1867.48|1860.18|1867.04|1859.74|29
1733062000000|2024-12-01 14:06:40|1867.45|1860.15|1866.42|1859.12|1867.46|1860.16|1866.41|1859.11|25
1733062010000|2024-12-01 14:06:50|1866.4|1859.1|1865.98|1858.68|1866.56|1859.26|1865.65|1858.35|26
1733062020000|2024-12-01 14:07:00|1865.84|1858.54|1866.98|1859.68|1867.06|1859.76|1865.84|1858.54|34
1733062030000|2024-12-01 14:07:10|1867.08|1859.78|1866.61|1859.31|1867.42|1860.12|1866.45|1859.15|25
1733062040000|2024-12-01 14:07:20|1866.82|1859.52|1866.96|1859.66|1866.98|1859.68|1866.81|1859.51|22
1733062050000|2024-12-01 14:07:30|1866.97|1859.67|1867.34|1860.04|1867.38|1860.08|1866.96|1859.66|20
1733062060000|2024-12-01 14:07:40|1867.23|1859.93|1868.35|1861.05|1868.35|1861.05|1867.23|1859.93|21
1733062070000|2024-12-01 14:07:50|1868.34|1861.04|1869.66|1862.36|1869.72|1862.42|1868.34|1861.04|21
1733062080000|2024-12-01 14:08:00|1869.67|1862.37|1872.24|1864.94|1872.24|1864.94|1869.57|1862.27|21
1733062090000|2024-12-01 14:08:10|1872.09|1864.79|1872.87|1865.57|1872.87|1865.57|1872.09|1864.79|18
1733062100000|2024-12-01 14:08:20|1872.88|1865.58|1872.82|1865.52|1873.09|1865.79|1872.38|1865.08|27
1733062110000|2024-12-01 14:08:30|1872.84|1865.54|1873.45|1866.15|1873.63|1866.33|1872.83|1865.53|28
1733062120000|2024-12-01 14:08:40|1873.44|1866.14|1874.48|1867.18|1874.54|1867.24|1873.36|1866.06|29
1733062130000|2024-12-01 14:08:50|1874.47|1867.17|1875.9|1868.6|1875.91|1868.61|1874.26|1866.96|22
1733062140000|2024-12-01 14:09:00|1875.85|1868.55|1875.27|1867.97|1875.89|1868.59|1875.24|1867.94|26
1733062150000|2024-12-01 14:09:10|1875.23|1867.93|1875.42|1868.12|1875.82|1868.52|1874.82|1867.52|33
1733062160000|2024-12-01 14:09:20|1875.44|1868.14|1875.26|1867.96|1875.49|1868.19|1874.72|1867.42|25
1733062170000|2024-12-01 14:09:30|1875.33|1868.03|1875.35|1868.05|1875.41|1868.11|1874.82|1867.52|30
1733062180000|2024-12-01 14:09:40|1875.45|1868.15|1874.7|1867.4|1875.55|1868.25|1874.41|1867.11|32
1733062190000|2024-12-01 14:09:50|1874.82|1867.52|1874.28|1866.98|1874.86|1867.56|1874.25|1866.95|24
1733062200000|2024-12-01 14:10:00|1874.27|1866.97|1874.27|1866.97|1874.28|1866.98|1873.86|1866.56|19
1733062210000|2024-12-01 14:10:10|1874.39|1867.09|1873.08|1865.78|1874.44|1867.14|1873.08|1865.78|28
1733062220000|2024-12-01 14:10:20|1873.06|1865.76|1872.36|1865.06|1873.18|1865.88|1872.27|1864.97|37
1733062230000|2024-12-01 14:10:30|1872.56|1865.26|1872.38|1865.08|1872.57|1865.27|1872.23|1864.93|22
1733062240000|2024-12-01 14:10:40|1872.42|1865.12|1871.88|1864.58|1872.55|1865.25|1871.88|1864.58|24
1733062250000|2024-12-01 14:10:50|1871.85|1864.55|1871.44|1864.14|1871.85|1864.55|1870.83|1863.53|22
1733062260000|2024-12-01 14:11:00|1871.53|1864.23|1869.64|1862.34|1871.53|1864.23|1869.64|1862.34|28
1733062270000|2024-12-01 14:11:10|1869.93|1862.63|1870.43|1863.13|1870.75|1863.45|1869.93|1862.63|21
1733062280000|2024-12-01 14:11:20|1870.47|1863.17|1870.44|1863.14|1870.85|1863.55|1870.35|1863.05|25
1733062290000|2024-12-01 14:11:30|1870.45|1863.15|1869.71|1862.41|1870.45|1863.15|1869.65|1862.35|23
1733062300000|2024-12-01 14:11:40|1869.74|1862.44|1870.7|1863.4|1871.11|1863.81|1869.71|1862.41|21
1733062310000|2024-12-01 14:11:50|1870.73|1863.43|1870.74|1863.44|1870.98|1863.68|1870.7|1863.4|23
1733062320000|2024-12-01 14:12:00|1870.68|1863.38|1871.37|1864.07|1871.81|1864.51|1870.59|1863.29|20
1733062330000|2024-12-01 14:12:10|1871.44|1864.14|1871.8|1864.5|1871.82|1864.52|1871.29|1863.99|30
1733062340000|2024-12-01 14:12:20|1871.88|1864.58|1871.9|1864.6|1872.02|1864.72|1871.82|1864.52|25
1733062350000|2024-12-01 14:12:30|1871.97|1864.67|1871.47|1864.17|1871.97|1864.67|1871.39|1864.09|20
1733062360000|2024-12-01 14:12:40|1871.46|1864.16|1870.82|1863.52|1871.46|1864.16|1870.62|1863.32|32
1733062370000|2024-12-01 14:12:50|1870.83|1863.53|1871.41|1864.11|1871.42|1864.12|1870.83|1863.53|26
1733062380000|2024-12-01 14:13:00|1871.45|1864.15|1870.01|1862.71|1871.45|1864.15|1869.85|1862.55|26
1733062390000|2024-12-01 14:13:10|1870.04|1862.74|1870.44|1863.14|1870.46|1863.16|1869.9|1862.6|26
1733062400000|2024-12-01 14:13:20|1870.46|1863.16|1870.73|1863.43|1871.18|1863.88|1870.33|1863.03|34
1733062410000|2024-12-01 14:13:30|1870.7|1863.4|1870.74|1863.44|1871.44|1864.14|1870.7|1863.4|29
1733062420000|2024-12-01 14:13:40|1870.76|1863.46|1871.36|1864.06|1871.5|1864.2|1870.76|1863.46|25
1733062430000|2024-12-01 14:13:50|1871.4|1864.1|1870.43|1863.13|1871.5|1864.2|1870.41|1863.11|29
1733062440000|2024-12-01 14:14:00|1870.57|1863.27|1871.16|1863.86|1871.16|1863.86|1870.27|1862.97|28
1733062450000|2024-12-01 14:14:10|1871.12|1863.82|1871.64|1864.34|1871.64|1864.34|1871.12|1863.82|21
1733062460000|2024-12-01 14:14:20|1871.49|1864.19|1871.95|1864.65|1872.07|1864.77|1871.42|1864.12|28
1733062470000|2024-12-01 14:14:30|1871.94|1864.64|1871.5|1864.2|1871.95|1864.65|1871.43|1864.13|16
1733062480000|2024-12-01 14:14:40|1871.57|1864.27|1871.34|1864.04|1871.57|1864.27|1871.28|1863.98|18
1733062490000|2024-12-01 14:14:50|1871.33|1864.03|1870.43|1863.13|1871.34|1864.04|1870.43|1863.13|27
1733062500000|2024-12-01 14:15:00|1870.52|1863.22|1868.77|1861.47|1870.52|1863.22|1868.77|1861.47|32
1733062510000|2024-12-01 14:15:10|1868.78|1861.48|1868.68|1861.38|1868.9|1861.6|1868.68|1861.38|30
1733062520000|2024-12-01 14:15:20|1868.49|1861.19|1869.25|1861.95|1869.34|1862.04|1868.27|1860.97|27
1733062530000|2024-12-01 14:15:30|1869.26|1861.96|1868.89|1861.59|1869.26|1861.96|1868.28|1860.98|26
1733062540000|2024-12-01 14:15:40|1868.79|1861.49|1868.36|1861.06|1868.9|1861.6|1867.91|1860.61|27
1733062550000|2024-12-01 14:15:50|1868.32|1861.02|1868.41|1861.11|1868.52|1861.22|1868.32|1861.02|26
1733062560000|2024-12-01 14:16:00|1868.34|1861.04|1868.55|1861.25|1868.56|1861.26|1868.1|1860.8|32
1733062570000|2024-12-01 14:16:10|1868.47|1861.17|1868.83|1861.53|1868.88|1861.58|1868.44|1861.14|21
1733062580000|2024-12-01 14:16:20|1868.84|1861.54|1868.55|1861.25|1869.41|1862.11|1868.45|1861.15|27
1733062590000|2024-12-01 14:16:30|1868.43|1861.13|1867.36|1860.06|1868.53|1861.23|1866.94|1859.64|33
1733062600000|2024-12-01 14:16:40|1867.16|1859.86|1867.42|1860.12|1867.42|1860.12|1867.15|1859.85|32
1733062610000|2024-12-01 14:16:50|1867.48|1860.18|1867.27|1859.97|1867.48|1860.18|1866.91|1859.61|26
1733062620000|2024-12-01 14:17:00|1867.29|1859.99|1867.37|1860.07|1867.54|1860.24|1866.79|1859.49|24
1733062630000|2024-12-01 14:17:10|1867.52|1860.22|1868.82|1861.52|1868.86|1861.56|1867.46|1860.16|33
1733062640000|2024-12-01 14:17:20|1868.83|1861.53|1868.42|1861.12|1869.44|1862.14|1868.42|1861.12|27
1733062650000|2024-12-01 14:17:30|1868.39|1861.09|1869.49|1862.19|1869.75|1862.45|1868.36|1861.06|30
1733062660000|2024-12-01 14:17:40|1869.48|1862.18|1869.49|1862.19|1869.54|1862.24|1869.34|1862.04|35
1733062670000|2024-12-01 14:17:50|1869.47|1862.17|1869.37|1862.07|1869.55|1862.25|1869.37|1862.07|24
1733062680000|2024-12-01 14:18:00|1869.94|1862.64|1869.85|1862.55|1870.09|1862.79|1869.75|1862.45|31
1733062690000|2024-12-01 14:18:10|1869.98|1862.68|1870.89|1863.59|1871.05|1863.75|1869.97|1862.67|13
1733062700000|2024-12-01 14:18:20|1870.56|1863.26|1870.54|1863.24|1870.83|1863.53|1870.4|1863.1|30
1733062710000|2024-12-01 14:18:30|1870.62|1863.32|1871.05|1863.75|1871.07|1863.77|1870.62|1863.32|10
1733062720000|2024-12-01 14:18:40|1870.91|1863.61|1871.05|1863.75|1871.05|1863.75|1870.9|1863.6|7
1733062730000|2024-12-01 14:18:50|1871.06|1863.76|1871.46|1864.16|1871.55|1864.25|1871.06|1863.76|25
1733062740000|2024-12-01 14:19:00|1871.27|1863.97|1871.29|1863.99|1871.3|1864|1870.66|1863.36|29
1733062750000|2024-12-01 14:19:10|1871.13|1863.83|1871.22|1863.92|1871.26|1863.96|1870.97|1863.67|31
1733062760000|2024-12-01 14:19:20|1871.23|1863.93|1871.34|1864.04|1871.86|1864.56|1871.23|1863.93|29
1733062770000|2024-12-01 14:19:30|1871.51|1864.21|1871.46|1864.16|1871.92|1864.62|1871.44|1864.14|30
1733062780000|2024-12-01 14:19:40|1871.45|1864.15|1871.39|1864.09|1871.52|1864.22|1871.25|1863.95|27
1733062790000|2024-12-01 14:19:50|1871.24|1863.94|1871.5|1864.2|1871.55|1864.25|1871.15|1863.85|29
1733062800000|2024-12-01 14:20:00|1871.51|1864.21|1871.64|1864.34|1871.64|1864.34|1870.79|1863.49|28
1733062810000|2024-12-01 14:20:10|1871.62|1864.32|1872.06|1864.76|1872.49|1865.19|1871.58|1864.28|30
1733062820000|2024-12-01 14:20:20|1872.12|1864.82|1872.37|1865.07|1872.43|1865.13|1871.75|1864.45|30
1733062830000|2024-12-01 14:20:30|1872.39|1865.09|1871.47|1864.17|1872.43|1865.13|1871.41|1864.11|32
1733062840000|2024-12-01 14:20:40|1871.27|1863.97|1871.4|1864.1|1871.75|1864.45|1871.26|1863.96|21
1733062850000|2024-12-01 14:20:50|1871.42|1864.12|1871.7|1864.4|1871.83|1864.53|1871.42|1864.12|25
1733062860000|2024-12-01 14:21:00|1871.74|1864.44|1871.24|1863.94|1871.74|1864.44|1871.24|1863.94|19
1733062870000|2024-12-01 14:21:10|1871.25|1863.95|1870.45|1863.15|1871.25|1863.95|1870.32|1863.02|23
1733062880000|2024-12-01 14:21:20|1870.5|1863.2|1871.43|1864.13|1871.43|1864.13|1870.39|1863.09|30
1733062890000|2024-12-01 14:21:30|1871.48|1864.18|1871.51|1864.21|1871.54|1864.24|1871.42|1864.12|25
1733062900000|2024-12-01 14:21:40|1871.47|1864.17|1871.29|1863.99|1871.49|1864.19|1871.29|1863.99|27
1733062910000|2024-12-01 14:21:50|1871.3|1864|1870.59|1863.29|1871.39|1864.09|1870.52|1863.22|29
1733062920000|2024-12-01 14:22:00|1870.53|1863.23|1870.38|1863.08|1870.59|1863.29|1870.28|1862.98|25
1733062930000|2024-12-01 14:22:10|1870.25|1862.95|1870.26|1862.96|1870.43|1863.13|1870.24|1862.94|33
1733062940000|2024-12-01 14:22:20|1870.39|1863.09|1869.71|1862.41|1870.39|1863.09|1869.65|1862.35|26
1733062950000|2024-12-01 14:22:30|1869.73|1862.43|1869.26|1861.96|1869.92|1862.62|1869.1|1861.8|31
1733062960000|2024-12-01 14:22:40|1869.43|1862.13|1869.37|1862.07|1869.43|1862.13|1869.24|1861.94|25
1733062970000|2024-12-01 14:22:50|1869.24|1861.94|1870.07|1862.77|1870.13|1862.83|1869.19|1861.89|30
1733062980000|2024-12-01 14:23:00|1869.95|1862.65|1870.48|1863.18|1870.53|1863.23|1869.95|1862.65|31
1733062990000|2024-12-01 14:23:10|1870.27|1862.97|1870.72|1863.42|1870.72|1863.42|1870.26|1862.96|28
1733063000000|2024-12-01 14:23:20|1870.75|1863.45|1870.38|1863.08|1870.75|1863.45|1870.23|1862.93|30
1733063010000|2024-12-01 14:23:30|1870.25|1862.95|1870.26|1862.96|1870.42|1863.12|1870.23|1862.93|28
1733063020000|2024-12-01 14:23:40|1870.27|1862.97|1870.37|1863.07|1870.47|1863.17|1870.24|1862.94|23
1733063030000|2024-12-01 14:23:50|1870.39|1863.09|1870.25|1862.95|1870.48|1863.18|1870.25|1862.95|15
1733063040000|2024-12-01 14:24:00|1870.29|1862.99|1870.44|1863.14|1870.53|1863.23|1869.84|1862.54|29
1733063050000|2024-12-01 14:24:10|1870.47|1863.17|1870.44|1863.14|1870.53|1863.23|1870.4|1863.1|19
1733063060000|2024-12-01 14:24:20|1870.39|1863.09|1870.39|1863.09|1870.41|1863.11|1870.09|1862.79|23
1733063070000|2024-12-01 14:24:30|1870.26|1862.96|1870.34|1863.04|1870.48|1863.18|1870.26|1862.96|24
1733063080000|2024-12-01 14:24:40|1869.6|1862.3|1869.45|1862.15|1869.82|1862.52|1869.21|1861.91|19
1733063090000|2024-12-01 14:24:50|1869.48|1862.18|1870.23|1862.93|1870.37|1863.07|1869.31|1862.01|28
1733063100000|2024-12-01 14:25:00|1870.22|1862.92|1870.24|1862.94|1870.48|1863.18|1870.1|1862.8|30
1733063110000|2024-12-01 14:25:10|1870.25|1862.95|1869.57|1862.27|1870.4|1863.1|1869.41|1862.11|23
1733063120000|2024-12-01 14:25:20|1869.58|1862.28|1870.1|1862.8|1870.4|1863.1|1869.58|1862.28|26
1733063130000|2024-12-01 14:25:30|1870.09|1862.79|1868.84|1861.54|1870.09|1862.79|1868.73|1861.43|17
1733063140000|2024-12-01 14:25:40|1869.11|1861.81|1868.44|1861.14|1869.29|1861.99|1868.44|1861.14|23
1733063150000|2024-12-01 14:25:50|1868.43|1861.13|1868.33|1861.03|1868.54|1861.24|1867.44|1860.14|33
1733063160000|2024-12-01 14:26:00|1868.6|1861.3|1868.48|1861.18|1868.6|1861.3|1868.24|1860.94|32
1733063170000|2024-12-01 14:26:10|1868.39|1861.09|1868.24|1860.94|1868.52|1861.22|1868.24|1860.94|30
1733063180000|2024-12-01 14:26:20|1867.86|1860.56|1868.39|1861.09|1868.4|1861.1|1867.66|1860.36|26
1733063190000|2024-12-01 14:26:30|1868.37|1861.07|1868.02|1860.72|1868.39|1861.09|1867.49|1860.19|23
1733063200000|2024-12-01 14:26:40|1867.89|1860.59|1867.66|1860.36|1868.05|1860.75|1867.34|1860.04|24
1733063210000|2024-12-01 14:26:50|1867.82|1860.52|1868.03|1860.73|1868.48|1861.18|1867.57|1860.27|33
1733063220000|2024-12-01 14:27:00|1868.06|1860.76|1867.7|1860.4|1868.32|1861.02|1867.42|1860.12|33
1733063230000|2024-12-01 14:27:10|1867.5|1860.2|1867.34|1860.04|1867.5|1860.2|1867.23|1859.93|20
1733063240000|2024-12-01 14:27:20|1867.27|1859.97|1866.73|1859.43|1867.27|1859.97|1866.45|1859.15|27
1733063250000|2024-12-01 14:27:30|1866.9|1859.6|1865|1857.7|1866.95|1859.65|1864.47|1857.17|27
1733063260000|2024-12-01 14:27:40|1865.01|1857.71|1864.53|1857.23|1865.42|1858.12|1864.39|1857.09|29
1733063270000|2024-12-01 14:27:50|1864.54|1857.24|1864.95|1857.65|1864.95|1857.65|1864.54|1857.24|21
1733063280000|2024-12-01 14:28:00|1864.96|1857.66|1865.46|1858.16|1865.72|1858.42|1864.56|1857.26|23
1733063290000|2024-12-01 14:28:10|1865.39|1858.09|1865.8|1858.5|1865.8|1858.5|1865.24|1857.94|29
1733063300000|2024-12-01 14:28:20|1865.81|1858.51|1866.74|1859.44|1866.82|1859.52|1865.37|1858.07|29
1733063310000|2024-12-01 14:28:30|1867.25|1859.95|1866.2|1858.9|1867.25|1859.95|1866.2|1858.9|31
1733063320000|2024-12-01 14:28:40|1866.23|1858.93|1866.45|1859.15|1866.52|1859.22|1866.01|1858.71|21
1733063330000|2024-12-01 14:28:50|1866.44|1859.14|1866.44|1859.14|1866.52|1859.22|1866.36|1859.06|24
1733063340000|2024-12-01 14:29:00|1866.53|1859.23|1866.68|1859.38|1866.71|1859.41|1866.44|1859.14|15
1733063350000|2024-12-01 14:29:10|1866.65|1859.35|1866.92|1859.62|1867.03|1859.73|1866.4|1859.1|25
1733063360000|2024-12-01 14:29:20|1867.02|1859.72|1866.65|1859.35|1867.13|1859.83|1866.65|1859.35|17
1733063370000|2024-12-01 14:29:30|1866.67|1859.37|1866.65|1859.35|1866.78|1859.48|1866.54|1859.24|26
1733063380000|2024-12-01 14:29:40|1866.7|1859.4|1866.96|1859.66|1867.05|1859.75|1866.52|1859.22|24
1733063390000|2024-12-01 14:29:50|1867.02|1859.72|1866.67|1859.37|1867.11|1859.81|1866.67|1859.37|26
1733063400000|2024-12-01 14:30:00|1866.56|1859.26|1866.55|1859.25|1866.94|1859.64|1866.51|1859.21|23
1733063410000|2024-12-01 14:30:10|1866.69|1859.39|1867.38|1860.08|1867.38|1860.08|1866.68|1859.38|24
1733063420000|2024-12-01 14:30:20|1867.39|1860.09|1867.03|1859.73|1867.39|1860.09|1867|1859.7|20
1733063430000|2024-12-01 14:30:30|1867.02|1859.72|1866.06|1858.76|1867.03|1859.73|1865.9|1858.6|19
1733063440000|2024-12-01 14:30:40|1866.07|1858.77|1866.5|1859.2|1866.66|1859.36|1866.07|1858.77|29
1733063450000|2024-12-01 14:30:50|1866.49|1859.19|1864.25|1856.95|1866.5|1859.2|1864.17|1856.87|28
1733063460000|2024-12-01 14:31:00|1864.35|1857.05|1863.55|1856.25|1864.49|1857.19|1863.44|1856.14|26
1733063470000|2024-12-01 14:31:10|1863.44|1856.14|1863.65|1856.35|1863.87|1856.57|1863.22|1855.92|27
1733063480000|2024-12-01 14:31:20|1863.72|1856.42|1864.13|1856.83|1864.8|1857.5|1863.72|1856.42|26
1733063490000|2024-12-01 14:31:30|1864.16|1856.86|1863.16|1855.86|1864.16|1856.86|1863.16|1855.86|8
1733063500000|2024-12-01 14:31:40|1863.14|1855.84|1862.64|1855.34|1863.18|1855.88|1862.64|1855.34|28
1733063510000|2024-12-01 14:31:50|1862.65|1855.35|1863.51|1856.21|1863.59|1856.29|1862.65|1855.35|32
1733063520000|2024-12-01 14:32:00|1863.55|1856.25|1865|1857.7|1865.25|1857.95|1863.37|1856.07|31
1733063530000|2024-12-01 14:32:10|1865.04|1857.74|1864.86|1857.56|1865.41|1858.11|1864.23|1856.93|33
1733063540000|2024-12-01 14:32:20|1864.84|1857.54|1864.5|1857.2|1864.87|1857.57|1864.37|1857.07|32
1733063550000|2024-12-01 14:32:30|1864.37|1857.07|1863.79|1856.49|1864.51|1857.21|1863.75|1856.45|27
1733063560000|2024-12-01 14:32:40|1863.75|1856.45|1864.4|1857.1|1864.44|1857.14|1863.75|1856.45|10
1733063570000|2024-12-01 14:32:50|1864.37|1857.07|1864.78|1857.48|1864.8|1857.5|1863.93|1856.63|28
1733063580000|2024-12-01 14:33:00|1864.84|1857.54|1864.22|1856.92|1865.21|1857.91|1864.21|1856.91|35
1733063590000|2024-12-01 14:33:10|1864.35|1857.05|1864.25|1856.95|1864.72|1857.42|1864.21|1856.91|32
1733063600000|2024-12-01 14:33:20|1864.24|1856.94|1864.48|1857.18|1864.59|1857.29|1864.22|1856.92|27
1733063610000|2024-12-01 14:33:30|1864.37|1857.07|1866.32|1859.02|1866.61|1859.31|1864.22|1856.92|24
1733063620000|2024-12-01 14:33:40|1866.35|1859.05|1866.33|1859.03|1866.48|1859.18|1866.31|1859.01|22
1733063630000|2024-12-01 14:33:50|1866.32|1859.02|1865.32|1858.02|1866.33|1859.03|1865.09|1857.79|27
1733063640000|2024-12-01 14:34:00|1865.84|1858.54|1864.32|1857.02|1866.12|1858.82|1864.32|1857.02|32
1733063650000|2024-12-01 14:34:10|1864.33|1857.03|1864.27|1856.97|1864.76|1857.46|1864.22|1856.92|28
1733063660000|2024-12-01 14:34:20|1864.26|1856.96|1864.8|1857.5|1865.28|1857.98|1864.26|1856.96|22
1733063670000|2024-12-01 14:34:30|1864.73|1857.43|1864.55|1857.25|1864.87|1857.57|1864.25|1856.95|27
1733063680000|2024-12-01 14:34:40|1864.59|1857.29|1864.8|1857.5|1864.86|1857.56|1864.55|1857.25|32
1733063690000|2024-12-01 14:34:50|1864.82|1857.52|1864.37|1857.07|1864.86|1857.56|1864.34|1857.04|25
1733063700000|2024-12-01 14:35:00|1864.47|1857.17|1863.35|1856.05|1864.55|1857.25|1863.18|1855.88|23
1733063710000|2024-12-01 14:35:10|1863.41|1856.11|1865.38|1858.08|1865.56|1858.26|1863.41|1856.11|34
1733063720000|2024-12-01 14:35:20|1865.37|1858.07|1866.23|1858.93|1866.23|1858.93|1865.19|1857.89|28
1733063730000|2024-12-01 14:35:30|1866.22|1858.92|1866.55|1859.25|1867.38|1860.08|1866.22|1858.92|22
1733063740000|2024-12-01 14:35:40|1866.56|1859.26|1867.84|1860.54|1867.84|1860.54|1866.56|1859.26|33
1733063750000|2024-12-01 14:35:50|1867.79|1860.49|1868.27|1860.97|1868.4|1861.1|1867.79|1860.49|31
1733063760000|2024-12-01 14:36:00|1868.38|1861.08|1869.64|1862.34|1869.87|1862.57|1868.3|1861|30
1733063770000|2024-12-01 14:36:10|1869.44|1862.14|1869.42|1862.12|1869.6|1862.3|1868.54|1861.24|22
1733063780000|2024-12-01 14:36:20|1869.3|1862|1870.16|1862.86|1870.32|1863.02|1869.3|1862|20
1733063790000|2024-12-01 14:36:30|1870.2|1862.9|1870.4|1863.1|1870.4|1863.1|1870.2|1862.9|9
1733063800000|2024-12-01 14:36:40|1870.37|1863.07|1871.14|1863.84|1871.14|1863.84|1870.37|1863.07|7
1733063810000|2024-12-01 14:36:50|1871.18|1863.88|1871.59|1864.29|1871.64|1864.34|1871.18|1863.88|22
1733063820000|2024-12-01 14:37:00|1871.64|1864.34|1872.64|1865.34|1872.64|1865.34|1871.55|1864.25|25
1733063830000|2024-12-01 14:37:10|1872.59|1865.29|1873.24|1865.94|1873.27|1865.97|1872.4|1865.1|29
1733063840000|2024-12-01 14:37:20|1873.27|1865.97|1873.3|1866|1873.3|1866|1872.92|1865.62|10
1733063850000|2024-12-01 14:37:30|1873.41|1866.11|1873.89|1866.59|1874.22|1866.92|1873.41|1866.11|10
1733063860000|2024-12-01 14:37:40|1873.9|1866.6|1874.11|1866.81|1874.13|1866.83|1873.89|1866.59|10
1733063870000|2024-12-01 14:37:50|1874.12|1866.82|1873.87|1866.57|1874.35|1867.05|1873.49|1866.19|29
1733063880000|2024-12-01 14:38:00|1873.88|1866.58|1876.26|1868.96|1876.26|1868.96|1873.88|1866.58|23
1733063890000|2024-12-01 14:38:10|1876.25|1868.95|1874.66|1867.36|1876.28|1868.98|1874.66|1867.36|27
1733063900000|2024-12-01 14:38:20|1874.7|1867.4|1874.53|1867.23|1874.7|1867.4|1874.21|1866.91|30
1733063910000|2024-12-01 14:38:30|1874.29|1866.99|1875.24|1867.94|1875.48|1868.18|1873.95|1866.65|26
1733063920000|2024-12-01 14:38:40|1875.39|1868.09|1874.36|1867.06|1875.39|1868.09|1874.36|1867.06|11
1733063930000|2024-12-01 14:38:50|1874.35|1867.05|1874.23|1866.93|1874.39|1867.09|1874.22|1866.92|26
1733063940000|2024-12-01 14:39:00|1873.88|1866.58|1873.61|1866.31|1874.36|1867.06|1873.31|1866.01|29
1733063950000|2024-12-01 14:39:10|1874.39|1867.09|1873.64|1866.34|1874.48|1867.18|1873.64|1866.34|28
1733063960000|2024-12-01 14:39:20|1873.65|1866.35|1874.24|1866.94|1874.4|1867.1|1873.65|1866.35|23
1733063970000|2024-12-01 14:39:30|1874.23|1866.93|1874.23|1866.93|1874.26|1866.96|1873.88|1866.58|18
1733063980000|2024-12-01 14:39:40|1874.41|1867.11|1873.88|1866.58|1874.41|1867.11|1873.67|1866.37|22
1733063990000|2024-12-01 14:39:50|1873.87|1866.57|1874.31|1867.01|1874.4|1867.1|1873.64|1866.34|19
1733064000000|2024-12-01 14:40:00|1874.3|1867|1873.47|1866.17|1874.75|1867.45|1873.44|1866.14|35
1733064010000|2024-12-01 14:40:10|1873.42|1866.12|1873.91|1866.61|1874.46|1867.16|1873.41|1866.11|23
1733064020000|2024-12-01 14:40:20|1874.12|1866.82|1873.36|1866.06|1874.12|1866.82|1873.35|1866.05|24
1733064030000|2024-12-01 14:40:30|1873.37|1866.07|1873.33|1866.03|1874.09|1866.79|1873.14|1865.84|30
1733064040000|2024-12-01 14:40:40|1873.34|1866.04|1874.07|1866.77|1874.07|1866.77|1873.34|1866.04|20
1733064050000|2024-12-01 14:40:50|1874.08|1866.78|1873.65|1866.35|1874.39|1867.09|1873.64|1866.34|23
1733064060000|2024-12-01 14:41:00|1873.59|1866.29|1873.35|1866.05|1873.9|1866.6|1873.26|1865.96|21
1733064070000|2024-12-01 14:41:10|1873.27|1865.97|1873.36|1866.06|1873.79|1866.49|1872.88|1865.58|26
1733064080000|2024-12-01 14:41:20|1873.56|1866.26|1872.89|1865.59|1873.73|1866.43|1872.83|1865.53|21
1733064090000|2024-12-01 14:41:30|1872.9|1865.6|1872.92|1865.62|1873.11|1865.81|1872.77|1865.47|22
1733064100000|2024-12-01 14:41:40|1872.91|1865.61|1873.52|1866.22|1873.91|1866.61|1872.91|1865.61|27
1733064110000|2024-12-01 14:41:50|1873.51|1866.21|1873.24|1865.94|1873.51|1866.21|1873.23|1865.93|17
1733064120000|2024-12-01 14:42:00|1873.25|1865.95|1873.38|1866.08|1873.67|1866.37|1873.25|1865.95|16
1733064130000|2024-12-01 14:42:10|1873.53|1866.23|1873.48|1866.18|1874.11|1866.81|1873.32|1866.02|23
1733064140000|2024-12-01 14:42:20|1873.29|1865.99|1873.47|1866.17|1873.5|1866.2|1873.29|1865.99|26
1733064150000|2024-12-01 14:42:30|1873.48|1866.18|1873.9|1866.6|1874.11|1866.81|1873.4|1866.1|23
1733064160000|2024-12-01 14:42:40|1874.12|1866.82|1873.79|1866.49|1874.24|1866.94|1873.77|1866.47|21
1733064170000|2024-12-01 14:42:50|1873.96|1866.66|1873.37|1866.07|1873.96|1866.66|1873.37|1866.07|21
1733064180000|2024-12-01 14:43:00|1873.36|1866.06|1873.25|1865.95|1873.38|1866.08|1872.91|1865.61|26
1733064190000|2024-12-01 14:43:10|1873.26|1865.96|1873.12|1865.82|1873.48|1866.18|1872.93|1865.63|25
1733064200000|2024-12-01 14:43:20|1873.28|1865.98|1873.11|1865.81|1873.63|1866.33|1873.11|1865.81|23
1733064210000|2024-12-01 14:43:30|1873.12|1865.82|1874.24|1866.94|1874.36|1867.06|1873.09|1865.79|31
1733064220000|2024-12-01 14:43:40|1874.23|1866.93|1874.5|1867.2|1874.64|1867.34|1874.08|1866.78|21
1733064230000|2024-12-01 14:43:50|1874.49|1867.19|1874.7|1867.4|1874.79|1867.49|1874.29|1866.99|28
1733064240000|2024-12-01 14:44:00|1874.73|1867.43|1874.25|1866.95|1874.73|1867.43|1874.22|1866.92|19
1733064250000|2024-12-01 14:44:10|1874.23|1866.93|1874.38|1867.08|1874.59|1867.29|1874.23|1866.93|26
1733064260000|2024-12-01 14:44:20|1874.26|1866.96|1874.08|1866.78|1874.36|1867.06|1874.08|1866.78|21
1733064270000|2024-12-01 14:44:30|1874.09|1866.79|1874.4|1867.1|1874.4|1867.1|1874.01|1866.71|27
1733064280000|2024-12-01 14:44:40|1874.39|1867.09|1874.26|1866.96|1874.39|1867.09|1874.24|1866.94|22
1733064290000|2024-12-01 14:44:50|1874.25|1866.95|1874.23|1866.93|1874.38|1867.08|1873.55|1866.25|28
1733064300000|2024-12-01 14:45:00|1874.25|1866.95|1872.88|1865.58|1874.37|1867.07|1872.88|1865.58|18
1733064310000|2024-12-01 14:45:10|1872.91|1865.61|1873.27|1865.97|1873.53|1866.23|1872.91|1865.61|20
1733064320000|2024-12-01 14:45:20|1873.24|1865.94|1873.95|1866.65|1874.39|1867.09|1872.93|1865.63|28
1733064330000|2024-12-01 14:45:30|1873.9|1866.6|1874.36|1867.06|1874.38|1867.08|1873.88|1866.58|27
1733064340000|2024-12-01 14:45:40|1874.41|1867.11|1874.38|1867.08|1874.48|1867.18|1874.25|1866.95|26
1733064350000|2024-12-01 14:45:50|1874.37|1867.07|1874.42|1867.12|1874.85|1867.55|1874.25|1866.95|26
1733064360000|2024-12-01 14:46:00|1874.43|1867.13|1874.41|1867.11|1874.53|1867.23|1874.31|1867.01|32
1733064370000|2024-12-01 14:46:10|1874.4|1867.1|1873.44|1866.14|1874.4|1867.1|1873.36|1866.06|27
1733064380000|2024-12-01 14:46:20|1873.43|1866.13|1874.03|1866.73|1874.08|1866.78|1873.29|1865.99|30
1733064390000|2024-12-01 14:46:30|1874|1866.7|1873.46|1866.16|1874.03|1866.73|1873.35|1866.05|26
1733064400000|2024-12-01 14:46:40|1873.48|1866.18|1873.4|1866.1|1873.49|1866.19|1873.39|1866.09|24
1733064410000|2024-12-01 14:46:50|1873.42|1866.12|1874.26|1866.96|1874.27|1866.97|1873.37|1866.07|22
1733064420000|2024-12-01 14:47:00|1874.27|1866.97|1874.27|1866.97|1874.27|1866.97|1874.2|1866.9|30
1733064430000|2024-12-01 14:47:10|1874.25|1866.95|1874.26|1866.96|1874.28|1866.98|1874.24|1866.94|17
1733064440000|2024-12-01 14:47:20|1874.22|1866.92|1873.89|1866.59|1874.23|1866.93|1873.51|1866.21|31
1733064450000|2024-12-01 14:47:30|1873.88|1866.58|1874.38|1867.08|1874.41|1867.11|1873.84|1866.54|20
1733064460000|2024-12-01 14:47:40|1874.11|1866.81|1874.27|1866.97|1874.39|1867.09|1874.09|1866.79|29
1733064470000|2024-12-01 14:47:50|1874.38|1867.08|1874.25|1866.95|1874.38|1867.08|1873.88|1866.58|26
1733064480000|2024-12-01 14:48:00|1874.28|1866.98|1874.55|1867.25|1874.7|1867.4|1874.28|1866.98|29
1733064490000|2024-12-01 14:48:10|1874.52|1867.22|1874.54|1867.24|1874.81|1867.51|1874.43|1867.13|28
1733064500000|2024-12-01 14:48:20|1874.55|1867.25|1874.72|1867.42|1874.79|1867.49|1874.46|1867.16|15
1733064510000|2024-12-01 14:48:30|1874.76|1867.46|1875.45|1868.15|1875.81|1868.51|1874.73|1867.43|17
1733064520000|2024-12-01 14:48:40|1875.49|1868.19|1877.09|1869.79|1877.09|1869.79|1875.45|1868.15|30
1733064530000|2024-12-01 14:48:50|1877.07|1869.77|1876.24|1868.94|1877.09|1869.79|1876.15|1868.85|19
1733064540000|2024-12-01 14:49:00|1876.22|1868.92|1875.51|1868.21|1876.24|1868.94|1875.51|1868.21|28
1733064550000|2024-12-01 14:49:10|1875.36|1868.06|1876.4|1869.1|1876.48|1869.18|1875.36|1868.06|17
1733064560000|2024-12-01 14:49:20|1876.33|1869.03|1877.26|1869.96|1877.53|1870.23|1876.33|1869.03|20
1733064570000|2024-12-01 14:49:30|1877.48|1870.18|1879.11|1871.81|1879.11|1871.81|1877.23|1869.93|24
1733064580000|2024-12-01 14:49:40|1879.1|1871.8|1879.44|1872.14|1879.51|1872.21|1879.06|1871.76|19
1733064590000|2024-12-01 14:49:50|1879.51|1872.21|1879.55|1872.25|1879.91|1872.61|1879.32|1872.02|24
1733064600000|2024-12-01 14:50:00|1879.76|1872.46|1879.5|1872.2|1879.93|1872.63|1879.11|1871.81|27
1733064610000|2024-12-01 14:50:10|1879.46|1872.16|1879.87|1872.57|1880.09|1872.79|1879.46|1872.16|30
1733064620000|2024-12-01 14:50:20|1879.76|1872.46|1880.08|1872.78|1880.09|1872.79|1879.42|1872.12|24
1733064630000|2024-12-01 14:50:30|1880.07|1872.77|1878.81|1871.51|1880.07|1872.77|1878.7|1871.4|28
1733064640000|2024-12-01 14:50:40|1878.42|1871.12|1878.86|1871.56|1879.06|1871.76|1878.36|1871.06|29
1733064650000|2024-12-01 14:50:50|1879.09|1871.79|1877.53|1870.23|1879.09|1871.79|1877.53|1870.23|19
1733064660000|2024-12-01 14:51:00|1877.5|1870.2|1878.41|1871.11|1878.55|1871.25|1877.47|1870.17|31
1733064670000|2024-12-01 14:51:10|1878.55|1871.25|1877.85|1870.55|1878.55|1871.25|1877.74|1870.44|24
1733064680000|2024-12-01 14:51:20|1878.07|1870.77|1877.56|1870.26|1878.07|1870.77|1877.35|1870.05|27
1733064690000|2024-12-01 14:51:30|1877.5|1870.2|1877.74|1870.44|1877.94|1870.64|1877.45|1870.15|20
1733064700000|2024-12-01 14:51:40|1877.9|1870.6|1877.86|1870.56|1878.1|1870.8|1877.72|1870.42|28
1733064710000|2024-12-01 14:51:50|1877.87|1870.57|1878.41|1871.11|1878.48|1871.18|1877.87|1870.57|28
1733064720000|2024-12-01 14:52:00|1878.43|1871.13|1878.28|1870.98|1878.57|1871.27|1877.74|1870.44|30
1733064730000|2024-12-01 14:52:10|1878.29|1870.99|1878.47|1871.17|1878.53|1871.23|1877.91|1870.61|19
1733064740000|2024-12-01 14:52:20|1878.5|1871.2|1878.58|1871.28|1878.69|1871.39|1878.5|1871.2|5
1733064750000|2024-12-01 14:52:30|1878.81|1871.51|1879.26|1871.96|1879.39|1872.09|1878.81|1871.51|8
1733064760000|2024-12-01 14:52:40|1879.25|1871.95|1878.92|1871.62|1879.25|1871.95|1878.74|1871.44|16
1733064770000|2024-12-01 14:52:50|1878.91|1871.61|1878.64|1871.34|1879.25|1871.95|1878.64|1871.34|21
1733064780000|2024-12-01 14:53:00|1878.65|1871.35|1878.65|1871.35|1878.76|1871.46|1878.64|1871.34|23
1733064790000|2024-12-01 14:53:10|1878.64|1871.34|1879.2|1871.9|1879.2|1871.9|1878.55|1871.25|29
1733064800000|2024-12-01 14:53:20|1879.12|1871.82|1879.27|1871.97|1879.27|1871.97|1878.78|1871.48|28
1733064810000|2024-12-01 14:53:30|1879.64|1872.34|1880.37|1873.07|1880.37|1873.07|1879.64|1872.34|6
1733064820000|2024-12-01 14:53:40|1880.17|1872.87|1879.17|1871.87|1880.19|1872.89|1878.72|1871.42|29
1733064830000|2024-12-01 14:53:50|1879.22|1871.92|1879.6|1872.3|1879.6|1872.3|1878.88|1871.58|22
1733064840000|2024-12-01 14:54:00|1879.59|1872.29|1880.22|1872.92|1880.22|1872.92|1879.38|1872.08|17
1733064850000|2024-12-01 14:54:10|1880.12|1872.82|1879.64|1872.34|1880.12|1872.82|1879.44|1872.14|32
1733064860000|2024-12-01 14:54:20|1879.59|1872.29|1879.64|1872.34|1879.64|1872.34|1879.49|1872.19|10
1733064870000|2024-12-01 14:54:30|1879.41|1872.11|1878.93|1871.63|1879.41|1872.11|1878.7|1871.4|14
1733064880000|2024-12-01 14:54:40|1878.97|1871.67|1879.01|1871.71|1879.01|1871.71|1878.8|1871.5|5
1733064890000|2024-12-01 14:54:50|1878.85|1871.55|1878.49|1871.19|1878.86|1871.56|1878.44|1871.14|11
1733064900000|2024-12-01 14:55:00|1878.84|1871.54|1879.49|1872.19|1879.64|1872.34|1878.82|1871.52|14
1733064910000|2024-12-01 14:55:10|1879.59|1872.29|1879.64|1872.34|1879.65|1872.35|1879.16|1871.86|22
1733064920000|2024-12-01 14:55:20|1879.76|1872.46|1880.44|1873.14|1880.49|1873.19|1879.51|1872.21|15
1733064930000|2024-12-01 14:55:30|1880.49|1873.19|1879.69|1872.39|1880.49|1873.19|1879.4|1872.1|23
1733064940000|2024-12-01 14:55:40|1879.8|1872.5|1879.49|1872.19|1879.82|1872.52|1879.37|1872.07|23
1733064950000|2024-12-01 14:55:50|1879.44|1872.14|1879.43|1872.13|1879.44|1872.14|1879.24|1871.94|9
1733064960000|2024-12-01 14:56:00|1879.32|1872.02|1881.4|1874.1|1881.4|1874.1|1879.32|1872.02|16
1733064970000|2024-12-01 14:56:10|1881.39|1874.09|1880.59|1873.29|1881.4|1874.1|1880.4|1873.1|31
1733064980000|2024-12-01 14:56:20|1880.6|1873.3|1880.87|1873.57|1880.87|1873.57|1880.41|1873.11|27
1733064990000|2024-12-01 14:56:30|1880.86|1873.56|1880.4|1873.1|1880.86|1873.56|1880.37|1873.07|23
1733065000000|2024-12-01 14:56:40|1880.38|1873.08|1886.14|1878.84|1886.18|1878.88|1880.37|1873.07|29
1733065010000|2024-12-01 14:56:50|1886.1|1878.8|1886.27|1878.97|1887.4|1880.1|1885.6|1878.3|24
1733065020000|2024-12-01 14:57:00|1886.26|1878.96|1887.04|1879.74|1887.1|1879.8|1886.26|1878.96|22
1733065030000|2024-12-01 14:57:10|1887.02|1879.72|1887.16|1879.86|1887.17|1879.87|1886.97|1879.67|21
1733065040000|2024-12-01 14:57:20|1887.25|1879.95|1887.24|1879.94|1887.27|1879.97|1887.14|1879.84|18
1733065050000|2024-12-01 14:57:30|1887.22|1879.92|1887.11|1879.81|1887.98|1880.68|1887.05|1879.75|27
1733065060000|2024-12-01 14:57:40|1887.18|1879.88|1886.34|1879.04|1887.18|1879.88|1886.34|1879.04|25
1733065070000|2024-12-01 14:57:50|1886.37|1879.07|1885.17|1877.87|1886.5|1879.2|1885.17|1877.87|30
1733065080000|2024-12-01 14:58:00|1885.18|1877.88|1885.09|1877.79|1885.21|1877.91|1885.01|1877.71|15
1733065090000|2024-12-01 14:58:10|1885.05|1877.75|1884.17|1876.87|1885.05|1877.75|1884.16|1876.86|17
1733065100000|2024-12-01 14:58:20|1884.18|1876.88|1884.5|1877.2|1884.5|1877.2|1884.15|1876.85|20
1733065110000|2024-12-01 14:58:30|1884.48|1877.18|1884.34|1877.04|1884.54|1877.24|1884.32|1877.02|17
1733065120000|2024-12-01 14:58:40|1884.3|1877|1884.36|1877.06|1884.49|1877.19|1884.3|1877|14
1733065130000|2024-12-01 14:58:50|1884.37|1877.07|1885.62|1878.32|1885.64|1878.34|1884.37|1877.07|21
1733065140000|2024-12-01 14:59:00|1885.63|1878.33|1885.32|1878.02|1885.63|1878.33|1885.25|1877.95|17
1733065150000|2024-12-01 14:59:10|1885.26|1877.96|1884.98|1877.68|1885.41|1878.11|1884.33|1877.03|25
1733065160000|2024-12-01 14:59:20|1885.03|1877.73|1885.02|1877.72|1885.03|1877.73|1884.97|1877.67|10
1733065170000|2024-12-01 14:59:30|1885.04|1877.74|1884.83|1877.53|1885.24|1877.94|1884.77|1877.47|21
1733065180000|2024-12-01 14:59:40|1884.88|1877.58|1884.51|1877.21|1884.88|1877.58|1884.5|1877.2|18
1733065190000|2024-12-01 14:59:50|1884.66|1877.36|1884.17|1876.87|1884.66|1877.36|1883.97|1876.67|24
1733065200000|2024-12-01 15:00:00|1884.31|1877.01|1884.58|1877.28|1884.79|1877.49|1884.31|1877.01|25
1733065210000|2024-12-01 15:00:10|1884.47|1877.17|1883.94|1876.64|1884.63|1877.33|1883.86|1876.56|16
1733065220000|2024-12-01 15:00:20|1883.93|1876.63|1884.21|1876.91|1884.24|1876.94|1883.93|1876.63|6
1733065230000|2024-12-01 15:00:30|1884.2|1876.9|1883.87|1876.57|1884.21|1876.91|1883.76|1876.46|13
1733065240000|2024-12-01 15:00:40|1884.03|1876.73|1885.23|1877.93|1885.25|1877.95|1884.03|1876.73|21
1733065250000|2024-12-01 15:00:50|1885.25|1877.95|1884.53|1877.23|1885.26|1877.96|1884.53|1877.23|26
1733065260000|2024-12-01 15:01:00|1884.58|1877.28|1883.47|1876.17|1884.58|1877.28|1882.37|1875.07|22
1733065270000|2024-12-01 15:01:10|1883.57|1876.27|1883.51|1876.21|1883.57|1876.27|1883.24|1875.94|21
1733065280000|2024-12-01 15:01:20|1883.37|1876.07|1883.29|1875.99|1883.47|1876.17|1883.03|1875.73|19
1733065290000|2024-12-01 15:01:30|1883.08|1875.78|1883.28|1875.98|1883.31|1876.01|1883.03|1875.73|16
1733065300000|2024-12-01 15:01:40|1883|1875.7|1883.22|1875.92|1883.28|1875.98|1882.77|1875.47|14
1733065310000|2024-12-01 15:01:50|1883.33|1876.03|1883.22|1875.92|1883.35|1876.05|1883.22|1875.92|18
1733065320000|2024-12-01 15:02:00|1883.21|1875.91|1883.01|1875.71|1883.26|1875.96|1883.01|1875.71|14
1733065330000|2024-12-01 15:02:10|1883.04|1875.74|1882.88|1875.58|1883.26|1875.96|1882.8|1875.5|23
1733065340000|2024-12-01 15:02:20|1882.91|1875.61|1882.66|1875.36|1883.11|1875.81|1882.66|1875.36|24
1733065350000|2024-12-01 15:02:30|1882.77|1875.47|1882.9|1875.6|1883.26|1875.96|1882.77|1875.47|9
1733065360000|2024-12-01 15:02:40|1883.03|1875.73|1882.9|1875.6|1883.26|1875.96|1882.83|1875.53|23
1733065370000|2024-12-01 15:02:50|1882.89|1875.59|1883.49|1876.19|1883.68|1876.38|1882.89|1875.59|21
1733065380000|2024-12-01 15:03:00|1883.33|1876.03|1882.79|1875.49|1883.66|1876.36|1882.79|1875.49|27
1733065390000|2024-12-01 15:03:10|1882.75|1875.45|1882.52|1875.22|1882.76|1875.46|1881.88|1874.58|22
1733065400000|2024-12-01 15:03:20|1882.53|1875.23|1882.25|1874.95|1882.55|1875.25|1882.25|1874.95|27
1733065410000|2024-12-01 15:03:30|1882.22|1874.92|1882.25|1874.95|1882.25|1874.95|1881.87|1874.57|29
1733065420000|2024-12-01 15:03:40|1882.24|1874.94|1882.8|1875.5|1883.14|1875.84|1882.22|1874.92|23
1733065430000|2024-12-01 15:03:50|1882.81|1875.51|1882.45|1875.15|1882.83|1875.53|1882.25|1874.95|19
1733065440000|2024-12-01 15:04:00|1882.41|1875.11|1882.18|1874.88|1882.7|1875.4|1882.16|1874.86|23
1733065450000|2024-12-01 15:04:10|1882.16|1874.86|1882.31|1875.01|1882.53|1875.23|1882.12|1874.82|26
1733065460000|2024-12-01 15:04:20|1882.39|1875.09|1881.89|1874.59|1882.39|1875.09|1881.79|1874.49|24
1733065470000|2024-12-01 15:04:30|1881.9|1874.6|1882.53|1875.23|1882.69|1875.39|1881.89|1874.59|27
1733065480000|2024-12-01 15:04:40|1882.48|1875.18|1882.58|1875.28|1882.58|1875.28|1882.41|1875.11|14
1733065490000|2024-12-01 15:04:50|1882.65|1875.35|1882.68|1875.38|1882.84|1875.54|1882.65|1875.35|4
1733065500000|2024-12-01 15:05:00|1882.69|1875.39|1881.9|1874.6|1882.69|1875.39|1881.77|1874.47|26
1733065510000|2024-12-01 15:05:10|1881.89|1874.59|1882.24|1874.94|1882.88|1875.58|1881.89|1874.59|28
1733065520000|2024-12-01 15:05:20|1882.27|1874.97|1881.9|1874.6|1882.34|1875.04|1881.86|1874.56|26
1733065530000|2024-12-01 15:05:30|1881.89|1874.59|1881.41|1874.11|1881.89|1874.59|1881.37|1874.07|16
1733065540000|2024-12-01 15:05:40|1881.37|1874.07|1878.52|1871.22|1881.38|1874.08|1878.35|1871.05|22
1733065550000|2024-12-01 15:05:50|1878.7|1871.4|1877.88|1870.58|1879.23|1871.93|1877.72|1870.42|29
1733065560000|2024-12-01 15:06:00|1877.89|1870.59|1878.57|1871.27|1878.57|1871.27|1877.86|1870.56|31
1733065570000|2024-12-01 15:06:10|1878.51|1871.21|1878.56|1871.26|1879.46|1872.16|1878.42|1871.12|24
1733065580000|2024-12-01 15:06:20|1878.53|1871.23|1880.47|1873.17|1880.47|1873.17|1878.52|1871.22|28
1733065590000|2024-12-01 15:06:30|1880.48|1873.18|1879.77|1872.47|1880.48|1873.18|1879.77|1872.47|25
1733065600000|2024-12-01 15:06:40|1879.69|1872.39|1879.5|1872.2|1879.89|1872.59|1879.37|1872.07|18
1733065610000|2024-12-01 15:06:50|1879.51|1872.21|1879.4|1872.1|1879.99|1872.69|1879.23|1871.93|30
1733065620000|2024-12-01 15:07:00|1879.32|1872.02|1879.54|1872.24|1879.89|1872.59|1879.25|1871.95|32
1733065630000|2024-12-01 15:07:10|1879.58|1872.28|1879.6|1872.3|1880.14|1872.84|1879.22|1871.92|26
1733065640000|2024-12-01 15:07:20|1879.56|1872.26|1880.45|1873.15|1880.47|1873.17|1879.33|1872.03|35
1733065650000|2024-12-01 15:07:30|1880.41|1873.11|1880.66|1873.36|1881.1|1873.8|1880.37|1873.07|25
1733065660000|2024-12-01 15:07:40|1880.68|1873.38|1880.65|1873.35|1880.68|1873.38|1880.47|1873.17|24
1733065670000|2024-12-01 15:07:50|1880.67|1873.37|1879.54|1872.24|1880.89|1873.59|1879.45|1872.15|28
1733065680000|2024-12-01 15:08:00|1879.51|1872.21|1880.89|1873.59|1880.91|1873.61|1879.5|1872.2|34
1733065690000|2024-12-01 15:08:10|1880.78|1873.48|1880.27|1872.97|1880.78|1873.48|1880.22|1872.92|29
1733065700000|2024-12-01 15:08:20|1880.45|1873.15|1880.77|1873.47|1880.85|1873.55|1879.46|1872.16|32
1733065710000|2024-12-01 15:08:30|1880.75|1873.45|1880.75|1873.45|1880.85|1873.55|1880.72|1873.42|19
1733065720000|2024-12-01 15:08:40|1880.78|1873.48|1880.45|1873.15|1880.78|1873.48|1880.31|1873.01|19
1733065730000|2024-12-01 15:08:50|1880.46|1873.16|1880.48|1873.18|1880.6|1873.3|1880.45|1873.15|20
1733065740000|2024-12-01 15:09:00|1880.68|1873.38|1881.22|1873.92|1881.24|1873.94|1880.52|1873.22|20
1733065750000|2024-12-01 15:09:10|1881.23|1873.93|1881.59|1874.29|1881.59|1874.29|1881.23|1873.93|24
1733065760000|2024-12-01 15:09:20|1881.64|1874.34|1881.68|1874.38|1881.69|1874.39|1881.52|1874.22|15
1733065770000|2024-12-01 15:09:30|1881.88|1874.58|1881.82|1874.52|1881.88|1874.58|1881.49|1874.19|8
1733065780000|2024-12-01 15:09:40|1881.83|1874.53|1882.54|1875.24|1882.55|1875.25|1881.58|1874.28|24
1733065790000|2024-12-01 15:09:50|1882.56|1875.26|1882.08|1874.78|1882.66|1875.36|1881.74|1874.44|29
1733065800000|2024-12-01 15:10:00|1882.1|1874.8|1882.38|1875.08|1883.23|1875.93|1881.93|1874.63|30
1733065810000|2024-12-01 15:10:10|1882.42|1875.12|1882.37|1875.07|1882.61|1875.31|1881.37|1874.07|37
1733065820000|2024-12-01 15:10:20|1882.36|1875.06|1882.73|1875.43|1882.76|1875.46|1882.36|1875.06|32
1733065830000|2024-12-01 15:10:30|1883.12|1875.82|1881.57|1874.27|1883.12|1875.82|1881.5|1874.2|26
1733065840000|2024-12-01 15:10:40|1881.67|1874.37|1880.09|1872.79|1881.67|1874.37|1880.07|1872.77|33
1733065850000|2024-12-01 15:10:50|1880.1|1872.8|1879.48|1872.18|1880.12|1872.82|1879.22|1871.92|27
1733065860000|2024-12-01 15:11:00|1879.49|1872.19|1876.42|1869.12|1879.49|1872.19|1876.21|1868.91|34
1733065870000|2024-12-01 15:11:10|1876.48|1869.18|1877.39|1870.09|1878.07|1870.77|1876.48|1869.18|34
1733065880000|2024-12-01 15:11:20|1877.28|1869.98|1878.41|1871.11|1878.42|1871.12|1877.21|1869.91|33
1733065890000|2024-12-01 15:11:30|1878.37|1871.07|1878.34|1871.04|1879.11|1871.81|1878.33|1871.03|35
1733065900000|2024-12-01 15:11:40|1878.28|1870.98|1878.41|1871.11|1878.47|1871.17|1877.79|1870.49|28
1733065910000|2024-12-01 15:11:50|1878.36|1871.06|1877.56|1870.26|1879.03|1871.73|1877.56|1870.26|32
1733065920000|2024-12-01 15:12:00|1877.6|1870.3|1878.34|1871.04|1878.48|1871.18|1877.45|1870.15|32
1733065930000|2024-12-01 15:12:10|1878.37|1871.07|1878.65|1871.35|1878.65|1871.35|1878.34|1871.04|26
1733065940000|2024-12-01 15:12:20|1878.66|1871.36|1878.55|1871.25|1878.77|1871.47|1878.42|1871.12|31
1733065950000|2024-12-01 15:12:30|1878.42|1871.12|1878.46|1871.16|1878.71|1871.41|1878.4|1871.1|29
1733065960000|2024-12-01 15:12:40|1878.45|1871.15|1879.34|1872.04|1879.34|1872.04|1878.45|1871.15|27
1733065970000|2024-12-01 15:12:50|1879.33|1872.03|1880.54|1873.24|1880.54|1873.24|1879.2|1871.9|28
1733065980000|2024-12-01 15:13:00|1880.55|1873.25|1880.14|1872.84|1880.87|1873.57|1880.14|1872.84|34
1733065990000|2024-12-01 15:13:10|1880.03|1872.73|1878.79|1871.49|1880.03|1872.73|1878.66|1871.36|36
1733066000000|2024-12-01 15:13:20|1878.84|1871.54|1879.39|1872.09|1879.55|1872.25|1878.37|1871.07|31
1733066010000|2024-12-01 15:13:30|1879.41|1872.11|1877.58|1870.28|1879.43|1872.13|1877.58|1870.28|33
1733066020000|2024-12-01 15:13:40|1877.33|1870.03|1877.29|1869.99|1877.48|1870.18|1876.93|1869.63|29
1733066030000|2024-12-01 15:13:50|1877.4|1870.1|1877.34|1870.04|1877.5|1870.2|1877.32|1870.02|26
1733066040000|2024-12-01 15:14:00|1877.33|1870.03|1877.9|1870.6|1877.9|1870.6|1877.3|1870|28
1733066050000|2024-12-01 15:14:10|1877.93|1870.63|1878.6|1871.3|1879|1871.7|1877.93|1870.63|31
1733066060000|2024-12-01 15:14:20|1878.51|1871.21|1879.28|1871.98|1879.28|1871.98|1878.37|1871.07|28
1733066070000|2024-12-01 15:14:30|1879.24|1871.94|1880.1|1872.8|1880.1|1872.8|1878.32|1871.02|37
1733066080000|2024-12-01 15:14:40|1880.08|1872.78|1879.34|1872.04|1880.1|1872.8|1879.1|1871.8|29
1733066090000|2024-12-01 15:14:50|1878.62|1871.32|1878.3|1871|1878.62|1871.32|1878.29|1870.99|30
1733066100000|2024-12-01 15:15:00|1878.33|1871.03|1878.05|1870.75|1878.45|1871.15|1877.67|1870.37|28
1733066110000|2024-12-01 15:15:10|1877.91|1870.61|1878.61|1871.31|1878.61|1871.31|1877.54|1870.24|33
1733066120000|2024-12-01 15:15:20|1878.46|1871.16|1880.66|1873.36|1880.78|1873.48|1878.46|1871.16|33
1733066130000|2024-12-01 15:15:30|1880.73|1873.43|1881.5|1874.2|1881.63|1874.33|1880.73|1873.43|24
1733066140000|2024-12-01 15:15:40|1881.62|1874.32|1881.62|1874.32|1881.88|1874.58|1881.5|1874.2|25
1733066150000|2024-12-01 15:15:50|1881.65|1874.35|1880.89|1873.59|1881.69|1874.39|1880.82|1873.52|21
1733066160000|2024-12-01 15:16:00|1880.9|1873.6|1881.55|1874.25|1881.59|1874.29|1880.87|1873.57|25
1733066170000|2024-12-01 15:16:10|1881.41|1874.11|1880.27|1872.97|1881.64|1874.34|1880.27|1872.97|33
1733066180000|2024-12-01 15:16:20|1880.28|1872.98|1880.41|1873.11|1881.12|1873.82|1880.23|1872.93|31
1733066190000|2024-12-01 15:16:30|1880.38|1873.08|1881.23|1873.93|1881.4|1874.1|1880.38|1873.08|28
1733066200000|2024-12-01 15:16:40|1881.27|1873.97|1880.31|1873.01|1881.27|1873.97|1880.3|1873|20
1733066210000|2024-12-01 15:16:50|1880.26|1872.96|1880.41|1873.11|1880.93|1873.63|1880.23|1872.93|29
1733066220000|2024-12-01 15:17:00|1880.58|1873.28|1880.62|1873.32|1880.91|1873.61|1880.3|1873|29
1733066230000|2024-12-01 15:17:10|1880.67|1873.37|1881.1|1873.8|1881.13|1873.83|1880.67|1873.37|28
1733066240000|2024-12-01 15:17:20|1881.14|1873.84|1880.61|1873.31|1881.14|1873.84|1880.32|1873.02|27
1733066250000|2024-12-01 15:17:30|1880.98|1873.68|1883.03|1875.73|1883.03|1875.73|1880.98|1873.68|23
1733066260000|2024-12-01 15:17:40|1883.04|1875.74|1883.25|1875.95|1883.28|1875.98|1882.81|1875.51|23
1733066270000|2024-12-01 15:17:50|1883.32|1876.02|1883.69|1876.39|1883.71|1876.41|1883.32|1876.02|31
1733066280000|2024-12-01 15:18:00|1883.7|1876.4|1885.45|1878.15|1885.74|1878.44|1883.41|1876.11|30
1733066290000|2024-12-01 15:18:10|1885.46|1878.16|1885.66|1878.36|1885.7|1878.4|1885.46|1878.16|20
1733066300000|2024-12-01 15:18:20|1885.69|1878.39|1887.24|1879.94|1887.27|1879.97|1885.66|1878.36|23
1733066310000|2024-12-01 15:18:30|1887.25|1879.95|1888.12|1880.82|1888.12|1880.82|1886.66|1879.36|30
1733066320000|2024-12-01 15:18:40|1888.11|1880.81|1887.33|1880.03|1888.12|1880.82|1887.31|1880.01|26
1733066330000|2024-12-01 15:18:50|1887.31|1880.01|1887.69|1880.39|1888.08|1880.78|1887.3|1880|31
1733066340000|2024-12-01 15:19:00|1887.72|1880.42|1887.3|1880|1887.72|1880.42|1887.3|1880|25
1733066350000|2024-12-01 15:19:10|1887.29|1879.99|1886.3|1879|1887.29|1879.99|1886.26|1878.96|25
1733066360000|2024-12-01 15:19:20|1886.41|1879.11|1885.69|1878.39|1886.51|1879.21|1885.69|1878.39|25
1733066370000|2024-12-01 15:19:30|1885.68|1878.38|1884.68|1877.38|1885.84|1878.54|1884.16|1876.86|28
1733066380000|2024-12-01 15:19:40|1884.61|1877.31|1883.39|1876.09|1884.72|1877.42|1883.39|1876.09|25
1733066390000|2024-12-01 15:19:50|1883.37|1876.07|1883.5|1876.2|1883.68|1876.38|1883.33|1876.03|31
1733066400000|2024-12-01 15:20:00|1883.49|1876.19|1883.92|1876.62|1884.04|1876.74|1883.24|1875.94|31
1733066410000|2024-12-01 15:20:10|1884.08|1876.78|1884.48|1877.18|1884.48|1877.18|1883.81|1876.51|28
1733066420000|2024-12-01 15:20:20|1884.44|1877.14|1885.26|1877.96|1885.47|1878.17|1884.44|1877.14|28
1733066430000|2024-12-01 15:20:30|1885.24|1877.94|1884.62|1877.32|1885.28|1877.98|1884.34|1877.04|28
1733066440000|2024-12-01 15:20:40|1884.66|1877.36|1885.24|1877.94|1885.28|1877.98|1884.65|1877.35|31
1733066450000|2024-12-01 15:20:50|1885.39|1878.09|1887.76|1880.46|1888.23|1880.93|1885.37|1878.07|26
1733066460000|2024-12-01 15:21:00|1887.99|1880.69|1888.02|1880.72|1888.5|1881.2|1887.99|1880.69|30
1733066470000|2024-12-01 15:21:10|1888.05|1880.75|1886.68|1879.38|1888.27|1880.97|1886.48|1879.18|37
1733066480000|2024-12-01 15:21:20|1886.66|1879.36|1886.39|1879.09|1886.82|1879.52|1886.09|1878.79|32
1733066490000|2024-12-01 15:21:30|1886.38|1879.08|1888.04|1880.74|1888.28|1880.98|1885.39|1878.09|31
1733066500000|2024-12-01 15:21:40|1888.05|1880.75|1887.8|1880.5|1888.27|1880.97|1887.8|1880.5|20
1733066510000|2024-12-01 15:21:50|1887.79|1880.49|1888.43|1881.13|1888.64|1881.34|1887.79|1880.49|27
1733066520000|2024-12-01 15:22:00|1888.49|1881.19|1888.49|1881.19|1888.61|1881.31|1888.39|1881.09|26
1733066530000|2024-12-01 15:22:10|1888.43|1881.13|1890.11|1882.81|1890.69|1883.39|1888.42|1881.12|22
1733066540000|2024-12-01 15:22:20|1890.03|1882.73|1889.67|1882.37|1890.03|1882.73|1889.11|1881.81|26
1733066550000|2024-12-01 15:22:30|1889.49|1882.19|1889.23|1881.93|1890.34|1883.04|1889.17|1881.87|33
1733066560000|2024-12-01 15:22:40|1889.22|1881.92|1889.08|1881.78|1889.22|1881.92|1889.01|1881.71|13
1733066570000|2024-12-01 15:22:50|1889.1|1881.8|1889.16|1881.86|1889.39|1882.09|1889.05|1881.75|20
1733066580000|2024-12-01 15:23:00|1889.09|1881.79|1889.38|1882.08|1889.69|1882.39|1889.04|1881.74|31
1733066590000|2024-12-01 15:23:10|1889.4|1882.1|1890.22|1882.92|1890.37|1883.07|1889.13|1881.83|23
1733066600000|2024-12-01 15:23:20|1890.24|1882.94|1890.17|1882.87|1890.28|1882.98|1890.17|1882.87|16
1733066610000|2024-12-01 15:23:30|1890.14|1882.84|1889.54|1882.24|1890.14|1882.84|1889.25|1881.95|28
1733066620000|2024-12-01 15:23:40|1889.55|1882.25|1889.67|1882.37|1889.74|1882.44|1889.4|1882.1|16
1733066630000|2024-12-01 15:23:50|1889.56|1882.26|1890.17|1882.87|1890.22|1882.92|1889.56|1882.26|20
1733066640000|2024-12-01 15:24:00|1890.16|1882.86|1889.48|1882.18|1890.25|1882.95|1889.48|1882.18|26
1733066650000|2024-12-01 15:24:10|1889.38|1882.08|1889.38|1882.08|1889.84|1882.54|1889.37|1882.07|35
1733066660000|2024-12-01 15:24:20|1889.4|1882.1|1892.36|1885.06|1892.37|1885.07|1889.38|1882.08|29
1733066670000|2024-12-01 15:24:30|1892.3|1885|1891.4|1884.1|1892.3|1885|1891.25|1883.95|31
1733066680000|2024-12-01 15:24:40|1891.55|1884.25|1892.25|1884.95|1892.69|1885.39|1891.36|1884.06|22
1733066690000|2024-12-01 15:24:50|1892.22|1884.92|1891.65|1884.35|1892.23|1884.93|1891.64|1884.34|25
1733066700000|2024-12-01 15:25:00|1891.8|1884.5|1891.61|1884.31|1891.8|1884.5|1891.28|1883.98|26
1733066710000|2024-12-01 15:25:10|1891.64|1884.34|1891.94|1884.64|1892.19|1884.89|1891.5|1884.2|21
1733066720000|2024-12-01 15:25:20|1891.97|1884.67|1891.69|1884.39|1892.25|1884.95|1891.67|1884.37|23
1733066730000|2024-12-01 15:25:30|1891.66|1884.36|1891.79|1884.49|1891.83|1884.53|1891.51|1884.21|21
1733066740000|2024-12-01 15:25:40|1891.83|1884.53|1892.42|1885.12|1892.69|1885.39|1891.75|1884.45|19
1733066750000|2024-12-01 15:25:50|1892.44|1885.14|1892.19|1884.89|1892.6|1885.3|1892.19|1884.89|20
1733066760000|2024-12-01 15:26:00|1892.24|1884.94|1894.18|1886.88|1894.18|1886.88|1892.24|1884.94|23
1733066770000|2024-12-01 15:26:10|1894.16|1886.86|1894.44|1887.14|1894.47|1887.17|1893.86|1886.56|22
1733066780000|2024-12-01 15:26:20|1894.45|1887.15|1894.47|1887.17|1894.47|1887.17|1894.3|1887|20
1733066790000|2024-12-01 15:26:30|1894.26|1886.96|1894.72|1887.42|1895.16|1887.86|1894.26|1886.96|22
1733066800000|2024-12-01 15:26:40|1894.67|1887.37|1895.44|1888.14|1895.44|1888.14|1894.65|1887.35|28
1733066810000|2024-12-01 15:26:50|1895.55|1888.25|1897.18|1889.88|1897.22|1889.92|1895.55|1888.25|26
1733066820000|2024-12-01 15:27:00|1897.17|1889.87|1897.3|1890|1897.44|1890.14|1897.15|1889.85|27
1733066830000|2024-12-01 15:27:10|1897.44|1890.14|1897.41|1890.11|1897.6|1890.3|1897.3|1890|28
1733066840000|2024-12-01 15:27:20|1897.3|1890|1898.28|1890.98|1898.39|1891.09|1897.3|1890|32
1733066850000|2024-12-01 15:27:30|1898.3|1891|1898.11|1890.81|1898.3|1891|1897.44|1890.14|24
1733066860000|2024-12-01 15:27:40|1898.12|1890.82|1898.24|1890.94|1898.26|1890.96|1898.11|1890.81|22
1733066870000|2024-12-01 15:27:50|1898.23|1890.93|1898.16|1890.86|1898.23|1890.93|1898.15|1890.85|22
1733066880000|2024-12-01 15:28:00|1898.11|1890.81|1897.32|1890.02|1898.11|1890.81|1897.05|1889.75|32
1733066890000|2024-12-01 15:28:10|1897.23|1889.93|1897.22|1889.92|1897.3|1890|1897.12|1889.82|30
1733066900000|2024-12-01 15:28:20|1897.2|1889.9|1897.27|1889.97|1897.57|1890.27|1897.2|1889.9|30
1733066910000|2024-12-01 15:28:30|1897.38|1890.08|1897.32|1890.02|1897.43|1890.13|1897.09|1889.79|30
1733066920000|2024-12-01 15:28:40|1897.3|1890|1898.12|1890.82|1898.51|1891.21|1897.28|1889.98|26
1733066930000|2024-12-01 15:28:50|1898.16|1890.86|1898.12|1890.82|1898.19|1890.89|1898.06|1890.76|22
1733066940000|2024-12-01 15:29:00|1898.15|1890.85|1897.74|1890.44|1898.15|1890.85|1897.69|1890.39|24
1733066950000|2024-12-01 15:29:10|1897.72|1890.42|1898.42|1891.12|1898.79|1891.49|1897.72|1890.42|32
1733066960000|2024-12-01 15:29:20|1898.51|1891.21|1898.69|1891.39|1898.91|1891.61|1898.45|1891.15|29
1733066970000|2024-12-01 15:29:30|1898.91|1891.61|1898.66|1891.36|1898.91|1891.61|1898.63|1891.33|29
1733066980000|2024-12-01 15:29:40|1898.9|1891.6|1898.23|1890.93|1898.9|1891.6|1898.22|1890.92|30
1733066990000|2024-12-01 15:29:50|1898.22|1890.92|1897.41|1890.11|1898.23|1890.93|1896.88|1889.58|30
1733067000000|2024-12-01 15:30:00|1897.28|1889.98|1895.37|1888.07|1897.28|1889.98|1895.35|1888.05|26
1733067010000|2024-12-01 15:30:10|1895.32|1888.02|1895.66|1888.36|1896.79|1889.49|1895.3|1888|31
1733067020000|2024-12-01 15:30:20|1895.6|1888.3|1895.43|1888.13|1895.93|1888.63|1894.76|1887.46|29
1733067030000|2024-12-01 15:30:30|1895.45|1888.15|1894.41|1887.11|1895.72|1888.42|1894.38|1887.08|31
1733067040000|2024-12-01 15:30:40|1894.88|1887.58|1893.31|1886.01|1895.12|1887.82|1893.31|1886.01|37
1733067050000|2024-12-01 15:30:50|1893.24|1885.94|1893.5|1886.2|1893.5|1886.2|1892.89|1885.59|25
1733067060000|2024-12-01 15:31:00|1893.52|1886.22|1895.35|1888.05|1895.45|1888.15|1893.35|1886.05|37
1733067070000|2024-12-01 15:31:10|1895.44|1888.14|1896.82|1889.52|1897.1|1889.8|1895.26|1887.96|38
1733067080000|2024-12-01 15:31:20|1896.78|1889.48|1896.39|1889.09|1896.8|1889.5|1896.39|1889.09|29
1733067090000|2024-12-01 15:31:30|1896.35|1889.05|1895.82|1888.52|1896.49|1889.19|1895.49|1888.19|23
1733067100000|2024-12-01 15:31:40|1896.05|1888.75|1896.6|1889.3|1896.6|1889.3|1896.05|1888.75|29
1733067110000|2024-12-01 15:31:50|1896.62|1889.32|1898.44|1891.14|1898.55|1891.25|1896.62|1889.32|28
1733067120000|2024-12-01 15:32:00|1898.5|1891.2|1898.48|1891.18|1899.25|1891.95|1898.48|1891.18|31
1733067130000|2024-12-01 15:32:10|1898.49|1891.19|1898.14|1890.84|1898.53|1891.23|1898.05|1890.75|33
1733067140000|2024-12-01 15:32:20|1898.11|1890.81|1898.36|1891.06|1899.1|1891.8|1898.11|1890.81|35
1733067150000|2024-12-01 15:32:30|1898.33|1891.03|1896.37|1889.07|1898.35|1891.05|1896.36|1889.06|30
1733067160000|2024-12-01 15:32:40|1896.35|1889.05|1895.41|1888.11|1896.88|1889.58|1895.41|1888.11|34
1733067170000|2024-12-01 15:32:50|1895.58|1888.28|1896.06|1888.76|1896.08|1888.78|1895.53|1888.23|34
1733067180000|2024-12-01 15:33:00|1896.05|1888.75|1897.86|1890.56|1897.86|1890.56|1895.52|1888.22|36
1733067190000|2024-12-01 15:33:10|1898.09|1890.79|1898.29|1890.99|1898.42|1891.12|1897.32|1890.02|32
1733067200000|2024-12-01 15:33:20|1898.12|1890.82|1899.02|1891.72|1899.02|1891.72|1898.12|1890.82|20
1733067210000|2024-12-01 15:33:30|1899.79|1892.49|1901.69|1894.39|1901.69|1894.39|1899.79|1892.49|33
1733067220000|2024-12-01 15:33:40|1901.7|1894.4|1902.57|1895.27|1902.62|1895.32|1901.28|1893.98|24
1733067230000|2024-12-01 15:33:50|1902.56|1895.26|1904.96|1897.66|1905.14|1897.84|1902.49|1895.19|34
1733067240000|2024-12-01 15:34:00|1904.98|1897.68|1904|1896.7|1904.98|1897.68|1903.88|1896.58|37
1733067250000|2024-12-01 15:34:10|1904.04|1896.74|1901.35|1894.05|1904.05|1896.75|1901.33|1894.03|31
1733067260000|2024-12-01 15:34:20|1901.12|1893.82|1901.41|1894.11|1901.67|1894.37|1900.32|1893.02|37
1733067270000|2024-12-01 15:34:30|1901.48|1894.18|1900.35|1893.05|1902.07|1894.77|1900.1|1892.8|35
1733067280000|2024-12-01 15:34:40|1900.34|1893.04|1903.44|1896.14|1903.61|1896.31|1900.34|1893.04|37
1733067290000|2024-12-01 15:34:50|1903.49|1896.19|1901.34|1894.04|1903.49|1896.19|1901.13|1893.83|32
1733067300000|2024-12-01 15:35:00|1900.88|1893.58|1902.17|1894.87|1902.21|1894.91|1900.88|1893.58|37
1733067310000|2024-12-01 15:35:10|1901.8|1894.5|1902|1894.7|1902.47|1895.17|1901.12|1893.82|37
1733067320000|2024-12-01 15:35:20|1902.05|1894.75|1903.32|1896.02|1903.32|1896.02|1902|1894.7|30
1733067330000|2024-12-01 15:35:30|1903.42|1896.12|1901.54|1894.24|1903.43|1896.13|1901.54|1894.24|26
1733067340000|2024-12-01 15:35:40|1901.41|1894.11|1900.99|1893.69|1902.55|1895.25|1900.92|1893.62|35
1733067350000|2024-12-01 15:35:50|1901|1893.7|1901.1|1893.8|1901.37|1894.07|1900.39|1893.09|30
1733067360000|2024-12-01 15:36:00|1901.09|1893.79|1901.45|1894.15|1901.45|1894.15|1900.32|1893.02|35
1733067370000|2024-12-01 15:36:10|1901.43|1894.13|1900.56|1893.26|1901.59|1894.29|1900.56|1893.26|36
1733067380000|2024-12-01 15:36:20|1900.55|1893.25|1900.98|1893.68|1900.98|1893.68|1899.41|1892.11|34
1733067390000|2024-12-01 15:36:30|1901.27|1893.97|1900.44|1893.14|1901.29|1893.99|1900.39|1893.09|33
1733067400000|2024-12-01 15:36:40|1900.46|1893.16|1900.37|1893.07|1901.36|1894.06|1900.37|1893.07|30
1733067410000|2024-12-01 15:36:50|1900.34|1893.04|1900.3|1893|1900.67|1893.37|1899.68|1892.38|29
1733067420000|2024-12-01 15:37:00|1900.31|1893.01|1899.72|1892.42|1900.31|1893.01|1899.25|1891.95|35
1733067430000|2024-12-01 15:37:10|1900.09|1892.79|1902.1|1894.8|1902.1|1894.8|1899.73|1892.43|33
1733067440000|2024-12-01 15:37:20|1901.89|1894.59|1900.21|1892.91|1901.89|1894.59|1899.98|1892.68|36
1733067450000|2024-12-01 15:37:30|1900.28|1892.98|1902.28|1894.98|1902.28|1894.98|1899.91|1892.61|28
1733067460000|2024-12-01 15:37:40|1902.42|1895.12|1903.68|1896.38|1903.68|1896.38|1901.99|1894.69|26
1733067470000|2024-12-01 15:37:50|1903.52|1896.22|1902.35|1895.05|1903.67|1896.37|1902.31|1895.01|31
1733067480000|2024-12-01 15:38:00|1902.41|1895.11|1902.67|1895.37|1902.93|1895.63|1902.24|1894.94|29
1733067490000|2024-12-01 15:38:10|1902.78|1895.48|1899.43|1892.13|1903.06|1895.76|1899.41|1892.11|33
1733067500000|2024-12-01 15:38:20|1899.44|1892.14|1898.02|1890.72|1899.71|1892.41|1898.02|1890.72|31
1733067510000|2024-12-01 15:38:30|1898.01|1890.71|1898.34|1891.04|1898.34|1891.04|1897.1|1889.8|35
1733067520000|2024-12-01 15:38:40|1898.35|1891.05|1897.04|1889.74|1898.36|1891.06|1897.04|1889.74|28
1733067530000|2024-12-01 15:38:50|1897.03|1889.73|1896.59|1889.29|1897.35|1890.05|1896.45|1889.15|32
1733067540000|2024-12-01 15:39:00|1896.6|1889.3|1898.44|1891.14|1898.44|1891.14|1896.6|1889.3|30
1733067550000|2024-12-01 15:39:10|1898.4|1891.1|1898.39|1891.09|1898.81|1891.51|1897.96|1890.66|36
1733067560000|2024-12-01 15:39:20|1898.55|1891.25|1896.54|1889.24|1899.05|1891.75|1896.45|1889.15|38
1733067570000|2024-12-01 15:39:30|1896.83|1889.53|1896.69|1889.39|1897.07|1889.77|1896.39|1889.09|33
1733067580000|2024-12-01 15:39:40|1896.49|1889.19|1896.59|1889.29|1897.49|1890.19|1896.31|1889.01|39
1733067590000|2024-12-01 15:39:50|1896.61|1889.31|1897.52|1890.22|1897.7|1890.4|1896.42|1889.12|30
1733067600000|2024-12-01 15:40:00|1897.53|1890.23|1899.25|1891.95|1899.25|1891.95|1897.47|1890.17|33
1733067610000|2024-12-01 15:40:10|1899.8|1892.5|1900.29|1892.99|1900.32|1893.02|1898.85|1891.55|33
1733067620000|2024-12-01 15:40:20|1900.05|1892.75|1898.08|1890.78|1900.05|1892.75|1897.42|1890.12|26
1733067630000|2024-12-01 15:40:30|1898.09|1890.79|1896.55|1889.25|1898.47|1891.17|1896.41|1889.11|38
1733067640000|2024-12-01 15:40:40|1896.54|1889.24|1897.44|1890.14|1897.92|1890.62|1896.54|1889.24|33
1733067650000|2024-12-01 15:40:50|1897.43|1890.13|1896.91|1889.61|1897.43|1890.13|1896.38|1889.08|34
1733067660000|2024-12-01 15:41:00|1896.92|1889.62|1895.99|1888.69|1897.5|1890.2|1895.82|1888.52|33
1733067670000|2024-12-01 15:41:10|1896.03|1888.73|1891.55|1884.25|1896.03|1888.73|1891.43|1884.13|29
1733067680000|2024-12-01 15:41:20|1891.68|1884.38|1891.63|1884.33|1892.09|1884.79|1891.58|1884.28|33
1733067690000|2024-12-01 15:41:30|1891.8|1884.5|1890.63|1883.33|1891.86|1884.56|1890.32|1883.02|37
1733067700000|2024-12-01 15:41:40|1890.66|1883.36|1890.68|1883.38|1890.91|1883.61|1890.49|1883.19|31
1733067710000|2024-12-01 15:41:50|1890.7|1883.4|1890.88|1883.58|1891.38|1884.08|1890.53|1883.23|33
1733067720000|2024-12-01 15:42:00|1890.84|1883.54|1890.32|1883.02|1890.87|1883.57|1890.26|1882.96|35
1733067730000|2024-12-01 15:42:10|1890.31|1883.01|1889.71|1882.41|1890.58|1883.28|1889.26|1881.96|35
1733067740000|2024-12-01 15:42:20|1889.65|1882.35|1887.91|1880.61|1890.38|1883.08|1887.65|1880.35|38
1733067750000|2024-12-01 15:42:30|1887.9|1880.6|1888.26|1880.96|1888.26|1880.96|1887.53|1880.23|24
1733067760000|2024-12-01 15:42:40|1888.24|1880.94|1888.36|1881.06|1888.94|1881.64|1887.89|1880.59|29
1733067770000|2024-12-01 15:42:50|1888.47|1881.17|1888.79|1881.49|1888.84|1881.54|1888.26|1880.96|23
1733067780000|2024-12-01 15:43:00|1888.72|1881.42|1888.26|1880.96|1888.72|1881.42|1888.26|1880.96|20
1733067790000|2024-12-01 15:43:10|1888.27|1880.97|1888.08|1880.78|1888.27|1880.97|1887.84|1880.54|15
1733067800000|2024-12-01 15:43:20|1888.35|1881.05|1889.47|1882.17|1889.47|1882.17|1888.3|1881|33
1733067810000|2024-12-01 15:43:30|1889.54|1882.24|1890.4|1883.1|1890.45|1883.15|1889.24|1881.94|32
1733067820000|2024-12-01 15:43:40|1890.42|1883.12|1890.46|1883.16|1890.91|1883.61|1890.22|1882.92|36
1733067830000|2024-12-01 15:43:50|1890.47|1883.17|1890.26|1882.96|1890.62|1883.32|1889.87|1882.57|29
1733067840000|2024-12-01 15:44:00|1890.39|1883.09|1891.89|1884.59|1892.08|1884.78|1890.36|1883.06|30
1733067850000|2024-12-01 15:44:10|1891.68|1884.38|1891.48|1884.18|1892.34|1885.04|1891.44|1884.14|22
1733067860000|2024-12-01 15:44:20|1891.47|1884.17|1891.45|1884.15|1891.51|1884.21|1891.39|1884.09|21
1733067870000|2024-12-01 15:44:30|1891.47|1884.17|1890.79|1883.49|1891.51|1884.21|1890.49|1883.19|34
1733067880000|2024-12-01 15:44:40|1890.77|1883.47|1891.43|1884.13|1891.46|1884.16|1890.77|1883.47|32
1733067890000|2024-12-01 15:44:50|1891.41|1884.11|1890.25|1882.95|1891.41|1884.11|1890.14|1882.84|32
1733067900000|2024-12-01 15:45:00|1890.37|1883.07|1892.42|1885.12|1892.42|1885.12|1890.37|1883.07|32
1733067910000|2024-12-01 15:45:10|1892.48|1885.18|1893.68|1886.38|1893.68|1886.38|1892.28|1884.98|20
1733067920000|2024-12-01 15:45:20|1893.67|1886.37|1895.58|1888.28|1896.08|1888.78|1893.67|1886.37|28
1733067930000|2024-12-01 15:45:30|1895.77|1888.47|1894.9|1887.6|1895.77|1888.47|1894.9|1887.6|25
1733067940000|2024-12-01 15:45:40|1894.89|1887.59|1893.4|1886.1|1894.89|1887.59|1893.31|1886.01|25
1733067950000|2024-12-01 15:45:50|1893.38|1886.08|1893.22|1885.92|1893.4|1886.1|1892.85|1885.55|27
1733067960000|2024-12-01 15:46:00|1893.1|1885.8|1892.37|1885.07|1893.38|1886.08|1892.09|1884.79|33
1733067970000|2024-12-01 15:46:10|1892.38|1885.08|1892.37|1885.07|1892.86|1885.56|1891.96|1884.66|31
1733067980000|2024-12-01 15:46:20|1892.41|1885.11|1892.21|1884.91|1892.41|1885.11|1891.76|1884.46|32
1733067990000|2024-12-01 15:46:30|1892.23|1884.93|1893.14|1885.84|1893.15|1885.85|1892.14|1884.84|35
1733068000000|2024-12-01 15:46:40|1892.92|1885.62|1892.52|1885.22|1893.11|1885.81|1892.26|1884.96|29
1733068010000|2024-12-01 15:46:50|1892.3|1885|1892.48|1885.18|1892.54|1885.24|1891.97|1884.67|33
1733068020000|2024-12-01 15:47:00|1892.49|1885.19|1892.91|1885.61|1893.28|1885.98|1892.27|1884.97|35
1733068030000|2024-12-01 15:47:10|1892.8|1885.5|1892.66|1885.36|1892.92|1885.62|1892.5|1885.2|31
1733068040000|2024-12-01 15:47:20|1892.92|1885.62|1894.73|1887.43|1894.73|1887.43|1892.91|1885.61|20
1733068050000|2024-12-01 15:47:30|1894.87|1887.57|1894.33|1887.03|1895.05|1887.75|1894.33|1887.03|29
1733068060000|2024-12-01 15:47:40|1894.34|1887.04|1894.24|1886.94|1894.57|1887.27|1894.09|1886.79|31
1733068070000|2024-12-01 15:47:50|1894.39|1887.09|1894.35|1887.05|1894.43|1887.13|1894.24|1886.94|27
1733068080000|2024-12-01 15:48:00|1894.43|1887.13|1893.92|1886.62|1894.43|1887.13|1893.4|1886.1|30
1733068090000|2024-12-01 15:48:10|1893.74|1886.44|1894.94|1887.64|1895.21|1887.91|1893.69|1886.39|32
1733068100000|2024-12-01 15:48:20|1894.86|1887.56|1894.61|1887.31|1895.9|1888.6|1894.61|1887.31|34
1733068110000|2024-12-01 15:48:30|1894.27|1886.97|1895.38|1888.08|1895.38|1888.08|1893.88|1886.58|31
1733068120000|2024-12-01 15:48:40|1895.43|1888.13|1894.24|1886.94|1896.26|1888.96|1894.24|1886.94|35
1733068130000|2024-12-01 15:48:50|1894.22|1886.92|1894.89|1887.59|1894.92|1887.62|1894.22|1886.92|20
1733068140000|2024-12-01 15:49:00|1895.15|1887.85|1895.88|1888.58|1896.24|1888.94|1895.15|1887.85|33
1733068150000|2024-12-01 15:49:10|1895.91|1888.61|1894.85|1887.55|1896.26|1888.96|1894.52|1887.22|37
1733068160000|2024-12-01 15:49:20|1895.29|1887.99|1894.32|1887.02|1895.42|1888.12|1894.1|1886.8|24
1733068170000|2024-12-01 15:49:30|1894.31|1887.01|1895.25|1887.95|1895.27|1887.97|1894.31|1887.01|34
1733068180000|2024-12-01 15:49:40|1895.11|1887.81|1897.47|1890.17|1897.67|1890.37|1895.11|1887.81|32
1733068190000|2024-12-01 15:49:50|1897.48|1890.18|1897.42|1890.12|1897.48|1890.18|1897.23|1889.93|21
1733068200000|2024-12-01 15:50:00|1897.46|1890.16|1894.69|1887.39|1897.46|1890.16|1894.66|1887.36|33
1733068210000|2024-12-01 15:50:10|1894.65|1887.35|1893.24|1885.94|1894.65|1887.35|1892.86|1885.56|36
1733068220000|2024-12-01 15:50:20|1893.3|1886|1894.74|1887.44|1894.74|1887.44|1893.24|1885.94|31
1733068230000|2024-12-01 15:50:30|1894.46|1887.16|1894.26|1886.96|1894.48|1887.18|1894.06|1886.76|30
1733068240000|2024-12-01 15:50:40|1894.01|1886.71|1893.56|1886.26|1894.51|1887.21|1893.5|1886.2|37
1733068250000|2024-12-01 15:50:50|1893.46|1886.16|1893.35|1886.05|1893.47|1886.17|1892.2|1884.9|29
1733068260000|2024-12-01 15:51:00|1893.3|1886|1894.32|1887.02|1894.5|1887.2|1893.3|1886|29
1733068270000|2024-12-01 15:51:10|1894.38|1887.08|1894.5|1887.2|1894.93|1887.63|1894.3|1887|27
1733068280000|2024-12-01 15:51:20|1894.4|1887.1|1895.43|1888.13|1895.64|1888.34|1894.4|1887.1|30
1733068290000|2024-12-01 15:51:30|1895.42|1888.12|1895.11|1887.81|1895.7|1888.4|1894.84|1887.54|35
1733068300000|2024-12-01 15:51:40|1895.1|1887.8|1895.25|1887.95|1895.63|1888.33|1895.1|1887.8|31
1733068310000|2024-12-01 15:51:50|1895.24|1887.94|1894.34|1887.04|1895.4|1888.1|1894.25|1886.95|31
1733068320000|2024-12-01 15:52:00|1894.32|1887.02|1894.37|1887.07|1895.4|1888.1|1894.26|1886.96|38
1733068330000|2024-12-01 15:52:10|1894.03|1886.73|1892.46|1885.16|1894.39|1887.09|1892.46|1885.16|29
1733068340000|2024-12-01 15:52:20|1892.49|1885.19|1893|1885.7|1893.27|1885.97|1892.47|1885.17|31
1733068350000|2024-12-01 15:52:30|1893.04|1885.74|1892.48|1885.18|1893.23|1885.93|1892.31|1885.01|33
1733068360000|2024-12-01 15:52:40|1892.51|1885.21|1892.36|1885.06|1892.51|1885.21|1892.26|1884.96|35
1733068370000|2024-12-01 15:52:50|1892.37|1885.07|1892.4|1885.1|1892.58|1885.28|1892.28|1884.98|31
1733068380000|2024-12-01 15:53:00|1892.26|1884.96|1892.39|1885.09|1892.42|1885.12|1892.26|1884.96|30
1733068390000|2024-12-01 15:53:10|1892.27|1884.97|1890.38|1883.08|1892.39|1885.09|1890.35|1883.05|27
1733068400000|2024-12-01 15:53:20|1890.4|1883.1|1890.23|1882.93|1890.48|1883.18|1890.23|1882.93|24
1733068410000|2024-12-01 15:53:30|1890.38|1883.08|1891.66|1884.36|1891.66|1884.36|1890.37|1883.07|33
1733068420000|2024-12-01 15:53:40|1891.63|1884.33|1892.08|1884.78|1892.32|1885.02|1891.63|1884.33|29
1733068430000|2024-12-01 15:53:50|1892.11|1884.81|1892.68|1885.38|1892.83|1885.53|1892.11|1884.81|13
1733068440000|2024-12-01 15:54:00|1892.7|1885.4|1891.5|1884.2|1892.72|1885.42|1891.29|1883.99|31
1733068450000|2024-12-01 15:54:10|1891.46|1884.16|1891.92|1884.62|1892.24|1884.94|1891.21|1883.91|28
1733068460000|2024-12-01 15:54:20|1891.89|1884.59|1891.73|1884.43|1891.89|1884.59|1891.21|1883.91|30
1733068470000|2024-12-01 15:54:30|1891.72|1884.42|1891.49|1884.19|1891.75|1884.45|1891.37|1884.07|28
1733068480000|2024-12-01 15:54:40|1891.48|1884.18|1889.53|1882.23|1891.49|1884.19|1889.31|1882.01|31
1733068490000|2024-12-01 15:54:50|1889.27|1881.97|1889.09|1881.79|1889.4|1882.1|1889.09|1881.79|20
1733068500000|2024-12-01 15:55:00|1889.08|1881.78|1887.42|1880.12|1889.08|1881.78|1887.32|1880.02|27
1733068510000|2024-12-01 15:55:10|1887.4|1880.1|1887.9|1880.6|1887.93|1880.63|1887.37|1880.07|22
1733068520000|2024-12-01 15:55:20|1887.67|1880.37|1887.35|1880.05|1887.67|1880.37|1887.21|1879.91|29
1733068530000|2024-12-01 15:55:30|1887.37|1880.07|1886.68|1879.38|1887.56|1880.26|1886.68|1879.38|32
1733068540000|2024-12-01 15:55:40|1886.67|1879.37|1886.53|1879.23|1886.67|1879.37|1885.71|1878.41|23
1733068550000|2024-12-01 15:55:50|1886.86|1879.56|1886.48|1879.18|1886.86|1879.56|1886.19|1878.89|32
1733068560000|2024-12-01 15:56:00|1886.42|1879.12|1885.48|1878.18|1886.56|1879.26|1885.28|1877.98|25
1733068570000|2024-12-01 15:56:10|1885.4|1878.1|1886.64|1879.34|1886.64|1879.34|1885.22|1877.92|33
1733068580000|2024-12-01 15:56:20|1886.65|1879.35|1886.4|1879.1|1886.7|1879.4|1886.4|1879.1|32
1733068590000|2024-12-01 15:56:30|1886.52|1879.22|1886.49|1879.19|1886.62|1879.32|1886.37|1879.07|31
1733068600000|2024-12-01 15:56:40|1886.38|1879.08|1886.9|1879.6|1886.9|1879.6|1886.38|1879.08|29
1733068610000|2024-12-01 15:56:50|1886.91|1879.61|1886.71|1879.41|1886.95|1879.65|1886.71|1879.41|28
1733068620000|2024-12-01 15:57:00|1886.72|1879.42|1886.7|1879.4|1886.98|1879.68|1886.54|1879.24|34
1733068630000|2024-12-01 15:57:10|1886.69|1879.39|1887.44|1880.14|1887.44|1880.14|1886.24|1878.94|28
1733068640000|2024-12-01 15:57:20|1887.4|1880.1|1886.24|1878.94|1887.4|1880.1|1886.23|1878.93|32
1733068650000|2024-12-01 15:57:30|1886.46|1879.16|1884.9|1877.6|1886.46|1879.16|1884.9|1877.6|30
1733068660000|2024-12-01 15:57:40|1885|1877.7|1885.09|1877.79|1885.09|1877.79|1884.86|1877.56|23
1733068670000|2024-12-01 15:57:50|1885.08|1877.78|1885.29|1877.99|1885.52|1878.22|1884.86|1877.56|25
1733068680000|2024-12-01 15:58:00|1885.5|1878.2|1885.94|1878.64|1886.02|1878.72|1885.36|1878.06|31
1733068690000|2024-12-01 15:58:10|1885.92|1878.62|1886.48|1879.18|1886.48|1879.18|1885.66|1878.36|24
1733068700000|2024-12-01 15:58:20|1886.52|1879.22|1887.12|1879.82|1887.18|1879.88|1886.42|1879.12|29
1733068710000|2024-12-01 15:58:30|1887.14|1879.84|1886.66|1879.36|1887.18|1879.88|1886.61|1879.31|21
1733068720000|2024-12-01 15:58:40|1886.69|1879.39|1886.89|1879.59|1886.96|1879.66|1886.24|1878.94|20
1733068730000|2024-12-01 15:58:50|1886.68|1879.38|1886.54|1879.24|1887.44|1880.14|1886.3|1879|27
1733068740000|2024-12-01 15:59:00|1886.62|1879.32|1886.73|1879.43|1886.83|1879.53|1886.39|1879.09|24
1733068750000|2024-12-01 15:59:10|1886.89|1879.59|1886.38|1879.08|1887.5|1880.2|1886.38|1879.08|29
1733068760000|2024-12-01 15:59:20|1886.39|1879.09|1886.47|1879.17|1886.48|1879.18|1886.32|1879.02|25
1733068770000|2024-12-01 15:59:30|1886.37|1879.07|1886.52|1879.22|1886.94|1879.64|1886.37|1879.07|25
1733068780000|2024-12-01 15:59:40|1886.5|1879.2|1886.93|1879.63|1887.27|1879.97|1886.5|1879.2|26
1733068790000|2024-12-01 15:59:50|1886.72|1879.42|1886.56|1879.26|1886.94|1879.64|1886.37|1879.07|30
1733068800000|2024-12-01 16:00:00|1886.52|1879.22|1886.58|1879.28|1886.84|1879.54|1886.43|1879.13|20
1733068810000|2024-12-01 16:00:10|1886.48|1879.18|1887.85|1880.55|1888.23|1880.93|1886.48|1879.18|25
1733068820000|2024-12-01 16:00:20|1887.84|1880.54|1887.67|1880.37|1887.95|1880.65|1887.36|1880.06|23
1733068830000|2024-12-01 16:00:30|1887.68|1880.38|1888.41|1881.11|1888.43|1881.13|1887.43|1880.13|29
1733068840000|2024-12-01 16:00:40|1888.42|1881.12|1888.72|1881.42|1889.15|1881.85|1888.42|1881.12|19
1733068850000|2024-12-01 16:00:50|1888.71|1881.41|1888.04|1880.74|1888.71|1881.41|1887.17|1879.87|26
1733068860000|2024-12-01 16:01:00|1888.1|1880.8|1888.43|1881.13|1888.43|1881.13|1887.46|1880.16|32
1733068870000|2024-12-01 16:01:10|1888.41|1881.11|1889.51|1882.21|1889.51|1882.21|1888.31|1881.01|25
1733068880000|2024-12-01 16:01:20|1889.49|1882.19|1890.7|1883.4|1890.7|1883.4|1889.49|1882.19|24
1733068890000|2024-12-01 16:01:30|1890.83|1883.53|1890.35|1883.05|1891.02|1883.72|1890.12|1882.82|14
1733068900000|2024-12-01 16:01:40|1890.46|1883.16|1889.26|1881.96|1890.46|1883.16|1888.91|1881.61|31
1733068910000|2024-12-01 16:01:50|1889.28|1881.98|1888.74|1881.44|1889.41|1882.11|1888.66|1881.36|32
1733068920000|2024-12-01 16:02:00|1888.71|1881.41|1888.5|1881.2|1888.75|1881.45|1888.11|1880.81|33
1733068930000|2024-12-01 16:02:10|1888.51|1881.21|1889.28|1881.98|1889.28|1881.98|1888.34|1881.04|26
1733068940000|2024-12-01 16:02:20|1889.27|1881.97|1887.16|1879.86|1889.27|1881.97|1887.16|1879.86|35
1733068950000|2024-12-01 16:02:30|1887.34|1880.04|1885.49|1878.19|1887.34|1880.04|1885.49|1878.19|33
1733068960000|2024-12-01 16:02:40|1885.5|1878.2|1885.46|1878.16|1886.05|1878.75|1885.35|1878.05|23
1733068970000|2024-12-01 16:02:50|1885.5|1878.2|1885.45|1878.15|1885.56|1878.26|1885.22|1877.92|32
1733068980000|2024-12-01 16:03:00|1885.41|1878.11|1885.48|1878.18|1885.53|1878.23|1885.22|1877.92|27
1733068990000|2024-12-01 16:03:10|1885.49|1878.19|1886.22|1878.92|1886.42|1879.12|1885.4|1878.1|31
1733069000000|2024-12-01 16:03:20|1886.24|1878.94|1885.08|1877.78|1886.24|1878.94|1884.45|1877.15|27
1733069010000|2024-12-01 16:03:30|1885.07|1877.77|1885.54|1878.24|1885.54|1878.24|1885.07|1877.77|29
1733069020000|2024-12-01 16:03:40|1885.47|1878.17|1886.91|1879.61|1887.55|1880.25|1885.47|1878.17|27
1733069030000|2024-12-01 16:03:50|1886.7|1879.4|1887.3|1880|1887.34|1880.04|1886.51|1879.21|28
1733069040000|2024-12-01 16:04:00|1887.16|1879.86|1886.47|1879.17|1888.04|1880.74|1886.47|1879.17|31
1733069050000|2024-12-01 16:04:10|1886.58|1879.28|1886.79|1879.49|1886.91|1879.61|1886.23|1878.93|34
1733069060000|2024-12-01 16:04:20|1886.64|1879.34|1886.38|1879.08|1886.79|1879.49|1885.89|1878.59|34
1733069070000|2024-12-01 16:04:30|1886.25|1878.95|1886.45|1879.15|1886.52|1879.22|1885.27|1877.97|32
1733069080000|2024-12-01 16:04:40|1887.07|1879.77|1886.44|1879.14|1887.39|1880.09|1886.26|1878.96|36
1733069090000|2024-12-01 16:04:50|1886.43|1879.13|1887.4|1880.1|1887.43|1880.13|1885.87|1878.57|33
1733069100000|2024-12-01 16:05:00|1887.39|1880.09|1890.89|1883.59|1891.04|1883.74|1887.39|1880.09|31
1733069110000|2024-12-01 16:05:10|1891.24|1883.94|1893.05|1885.75|1893.05|1885.75|1890.66|1883.36|35
1733069120000|2024-12-01 16:05:20|1892.82|1885.52|1892.7|1885.4|1892.97|1885.67|1892.26|1884.96|38
1733069130000|2024-12-01 16:05:30|1892.49|1885.19|1890.56|1883.26|1892.49|1885.19|1890.37|1883.07|32
1733069140000|2024-12-01 16:05:40|1890.65|1883.35|1890.95|1883.65|1891.47|1884.17|1890.65|1883.35|28
1733069150000|2024-12-01 16:05:50|1890.92|1883.62|1890.41|1883.11|1891.04|1883.74|1890.27|1882.97|34
1733069160000|2024-12-01 16:06:00|1890.39|1883.09|1889.37|1882.07|1890.5|1883.2|1889.37|1882.07|34
1733069170000|2024-12-01 16:06:10|1889.54|1882.24|1887.32|1880.02|1889.56|1882.26|1886.87|1879.57|33
1733069180000|2024-12-01 16:06:20|1887.34|1880.04|1886.35|1879.05|1887.34|1880.04|1886.3|1879|30
1733069190000|2024-12-01 16:06:30|1886.37|1879.07|1888.36|1881.06|1888.39|1881.09|1886.35|1879.05|37
1733069200000|2024-12-01 16:06:40|1888.39|1881.09|1888.91|1881.61|1889.38|1882.08|1888.3|1881|34
1733069210000|2024-12-01 16:06:50|1888.89|1881.59|1888.31|1881.01|1889.26|1881.96|1888.26|1880.96|30
1733069220000|2024-12-01 16:07:00|1888.41|1881.11|1888.28|1880.98|1888.41|1881.11|1886.88|1879.58|39
1733069230000|2024-12-01 16:07:10|1888.06|1880.76|1889.24|1881.94|1889.4|1882.1|1887.84|1880.54|35
1733069240000|2024-12-01 16:07:20|1889.48|1882.18|1890.87|1883.57|1891.25|1883.95|1889.24|1881.94|34
1733069250000|2024-12-01 16:07:30|1891.09|1883.79|1891.1|1883.8|1891.26|1883.96|1890.24|1882.94|33
1733069260000|2024-12-01 16:07:40|1890.63|1883.33|1890.5|1883.2|1890.75|1883.45|1890.4|1883.1|36
1733069270000|2024-12-01 16:07:50|1890.49|1883.19|1890.25|1882.95|1890.53|1883.23|1890.25|1882.95|22
1733069280000|2024-12-01 16:08:00|1890.26|1882.96|1889.63|1882.33|1890.41|1883.11|1889.49|1882.19|31
1733069290000|2024-12-01 16:08:10|1889.5|1882.2|1889.83|1882.53|1889.83|1882.53|1889.43|1882.13|34
1733069300000|2024-12-01 16:08:20|1890.05|1882.75|1889.5|1882.2|1890.06|1882.76|1889.26|1881.96|32
1733069310000|2024-12-01 16:08:30|1889.47|1882.17|1889.93|1882.63|1890.41|1883.11|1889.41|1882.11|32
1733069320000|2024-12-01 16:08:40|1890.1|1882.8|1890.06|1882.76|1890.48|1883.18|1889.71|1882.41|32
1733069330000|2024-12-01 16:08:50|1889.94|1882.64|1890.34|1883.04|1890.5|1883.2|1889.7|1882.4|32
1733069340000|2024-12-01 16:09:00|1890.4|1883.1|1889.52|1882.22|1890.41|1883.11|1889.44|1882.14|27
1733069350000|2024-12-01 16:09:10|1889.51|1882.21|1887.09|1879.79|1889.51|1882.21|1886.64|1879.34|29
1733069360000|2024-12-01 16:09:20|1887.08|1879.78|1886.7|1879.4|1887.26|1879.96|1886.67|1879.37|33
1733069370000|2024-12-01 16:09:30|1886.67|1879.37|1885.5|1878.2|1887.32|1880.02|1885.48|1878.18|28
1733069380000|2024-12-01 16:09:40|1885.49|1878.19|1884.73|1877.43|1885.5|1878.2|1884.73|1877.43|15
1733069390000|2024-12-01 16:09:50|1884.69|1877.39|1883.56|1876.26|1884.69|1877.39|1883.45|1876.15|28
1733069400000|2024-12-01 16:10:00|1883.49|1876.19|1885.25|1877.95|1885.58|1878.28|1883.47|1876.17|31
1733069410000|2024-12-01 16:10:10|1885.23|1877.93|1885.24|1877.94|1885.48|1878.18|1884.88|1877.58|27
1733069420000|2024-12-01 16:10:20|1885.32|1878.02|1886.49|1879.19|1886.49|1879.19|1885.24|1877.94|23
1733069430000|2024-12-01 16:10:30|1886.46|1879.16|1887.6|1880.3|1887.6|1880.3|1886.34|1879.04|28
1733069440000|2024-12-01 16:10:40|1887.52|1880.22|1887.53|1880.23|1888.41|1881.11|1887.26|1879.96|30
1733069450000|2024-12-01 16:10:50|1887.44|1880.14|1889.58|1882.28|1889.72|1882.42|1887.44|1880.14|27
1733069460000|2024-12-01 16:11:00|1889.86|1882.56|1889.84|1882.54|1889.86|1882.56|1889.22|1881.92|20
1733069470000|2024-12-01 16:11:10|1889.85|1882.55|1889.99|1882.69|1891.82|1884.52|1889.75|1882.45|32
1733069480000|2024-12-01 16:11:20|1889.54|1882.24|1890.6|1883.3|1890.6|1883.3|1889.24|1881.94|33
1733069490000|2024-12-01 16:11:30|1890.58|1883.28|1890.65|1883.35|1890.65|1883.35|1890.17|1882.87|34
1733069500000|2024-12-01 16:11:40|1890.67|1883.37|1890.69|1883.39|1891.78|1884.48|1890.67|1883.37|31
1733069510000|2024-12-01 16:11:50|1890.49|1883.19|1889.6|1882.3|1890.6|1883.3|1889.6|1882.3|29
1733069520000|2024-12-01 16:12:00|1889.64|1882.34|1889.42|1882.12|1890.8|1883.5|1889.42|1882.12|30
1733069530000|2024-12-01 16:12:10|1889|1881.7|1889.41|1882.11|1889.64|1882.34|1888.79|1881.49|36
1733069540000|2024-12-01 16:12:20|1889.24|1881.94|1890.14|1882.84|1890.24|1882.94|1888.79|1881.49|32
1733069550000|2024-12-01 16:12:30|1889.79|1882.49|1890.58|1883.28|1890.62|1883.32|1889.6|1882.3|31
1733069560000|2024-12-01 16:12:40|1890.57|1883.27|1889.78|1882.48|1890.8|1883.5|1889.69|1882.39|25
1733069570000|2024-12-01 16:12:50|1889.74|1882.44|1889.26|1881.96|1889.82|1882.52|1888.88|1881.58|24
1733069580000|2024-12-01 16:13:00|1889.24|1881.94|1889.26|1881.96|1889.59|1882.29|1888.42|1881.12|27
1733069590000|2024-12-01 16:13:10|1889.28|1881.98|1889.01|1881.71|1889.38|1882.08|1888.8|1881.5|25
1733069600000|2024-12-01 16:13:20|1889.06|1881.76|1888.9|1881.6|1889.6|1882.3|1888.79|1881.49|29
1733069610000|2024-12-01 16:13:30|1888.89|1881.59|1887.72|1880.42|1889.03|1881.73|1887.6|1880.3|26
1733069620000|2024-12-01 16:13:40|1887.76|1880.46|1888.79|1881.49|1888.82|1881.52|1887.76|1880.46|30
1733069630000|2024-12-01 16:13:50|1888.86|1881.56|1887.82|1880.52|1888.86|1881.56|1887.75|1880.45|26
1733069640000|2024-12-01 16:14:00|1887.79|1880.49|1898|1890.7|1898.92|1891.62|1887.77|1880.47|33
1733069650000|2024-12-01 16:14:10|1897.67|1890.37|1895.76|1888.46|1897.69|1890.39|1895.64|1888.34|33
1733069660000|2024-12-01 16:14:20|1895.78|1888.48|1896.25|1888.95|1896.84|1889.54|1895.76|1888.46|35
1733069670000|2024-12-01 16:14:30|1896.64|1889.34|1896.37|1889.07|1896.67|1889.37|1896.17|1888.87|22
1733069680000|2024-12-01 16:14:40|1896.36|1889.06|1895.86|1888.56|1896.4|1889.1|1895.58|1888.28|22
1733069690000|2024-12-01 16:14:50|1895.49|1888.19|1896.39|1889.09|1896.78|1889.48|1895.49|1888.19|33
1733069700000|2024-12-01 16:15:00|1896.28|1888.98|1893.25|1885.95|1896.28|1888.98|1893.25|1885.95|36
1733069710000|2024-12-01 16:15:10|1893.22|1885.92|1894.82|1887.52|1894.87|1887.57|1893.22|1885.92|26
1733069720000|2024-12-01 16:15:20|1894.56|1887.26|1894.33|1887.03|1894.86|1887.56|1894.33|1887.03|32
1733069730000|2024-12-01 16:15:30|1894.36|1887.06|1893.38|1886.08|1894.37|1887.07|1893.29|1885.99|36
1733069740000|2024-12-01 16:15:40|1893.5|1886.2|1892.24|1884.94|1893.5|1886.2|1892.24|1884.94|27
1733069750000|2024-12-01 16:15:50|1891.96|1884.66|1889.34|1882.04|1891.96|1884.66|1889.34|1882.04|20
1733069760000|2024-12-01 16:16:00|1889.35|1882.05|1887.12|1879.82|1889.35|1882.05|1887.12|1879.82|22
1733069770000|2024-12-01 16:16:10|1887.11|1879.81|1887.26|1879.96|1887.41|1880.11|1887.11|1879.81|26
1733069780000|2024-12-01 16:16:20|1887.25|1879.95|1887.3|1880|1888.44|1881.14|1887.11|1879.81|29
1733069790000|2024-12-01 16:16:30|1887.25|1879.95|1887.27|1879.97|1887.27|1879.97|1886.43|1879.13|25
1733069800000|2024-12-01 16:16:40|1887.29|1879.99|1888.32|1881.02|1888.62|1881.32|1887.27|1879.97|34
1733069810000|2024-12-01 16:16:50|1888.27|1880.97|1889.42|1882.12|1889.42|1882.12|1888.27|1880.97|29
1733069820000|2024-12-01 16:17:00|1889.75|1882.45|1888.69|1881.39|1890.07|1882.77|1888.67|1881.37|31
1733069830000|2024-12-01 16:17:10|1888.7|1881.4|1890.29|1882.99|1890.57|1883.27|1888.7|1881.4|29
1733069840000|2024-12-01 16:17:20|1890.46|1883.16|1895.48|1888.18|1895.55|1888.25|1890.27|1882.97|31
1733069850000|2024-12-01 16:17:30|1895.47|1888.17|1894.87|1887.57|1895.47|1888.17|1894.73|1887.43|33
1733069860000|2024-12-01 16:17:40|1894.88|1887.58|1895.44|1888.14|1895.53|1888.23|1894.78|1887.48|29
1733069870000|2024-12-01 16:17:50|1895.45|1888.15|1894.86|1887.56|1895.45|1888.15|1894.61|1887.31|26
1733069880000|2024-12-01 16:18:00|1894.85|1887.55|1893.02|1885.72|1894.88|1887.58|1892.83|1885.53|32
1733069890000|2024-12-01 16:18:10|1892.98|1885.68|1890.58|1883.28|1893.02|1885.72|1890.58|1883.28|31
1733069900000|2024-12-01 16:18:20|1890.84|1883.54|1889.56|1882.26|1891.07|1883.77|1889.41|1882.11|33
1733069910000|2024-12-01 16:18:30|1889.6|1882.3|1889.25|1881.95|1889.62|1882.32|1889.25|1881.95|34
1733069920000|2024-12-01 16:18:40|1889.27|1881.97|1889.4|1882.1|1889.43|1882.13|1889.25|1881.95|30
1733069930000|2024-12-01 16:18:50|1889.42|1882.12|1889.21|1881.91|1890.28|1882.98|1889.21|1881.91|33
1733069940000|2024-12-01 16:19:00|1889.23|1881.93|1889.46|1882.16|1890.47|1883.17|1889.23|1881.93|32
1733069950000|2024-12-01 16:19:10|1889.54|1882.24|1890.26|1882.96|1890.29|1882.99|1889.39|1882.09|30
1733069960000|2024-12-01 16:19:20|1890.3|1883|1890.36|1883.06|1890.52|1883.22|1889.89|1882.59|30
1733069970000|2024-12-01 16:19:30|1890.47|1883.17|1890.39|1883.09|1891.11|1883.81|1890.27|1882.97|34
1733069980000|2024-12-01 16:19:40|1890.35|1883.05|1890.56|1883.26|1890.56|1883.26|1890.12|1882.82|31
1733069990000|2024-12-01 16:19:50|1890.57|1883.27|1890.72|1883.42|1891.07|1883.77|1890.38|1883.08|29
1733070000000|2024-12-01 16:20:00|1890.69|1883.39|1891.38|1884.08|1891.49|1884.19|1890.69|1883.39|29
1733070010000|2024-12-01 16:20:10|1891.55|1884.25|1891.4|1884.1|1892.84|1885.54|1891.15|1883.85|33
1733070020000|2024-12-01 16:20:20|1891.39|1884.09|1890.03|1882.73|1891.39|1884.09|1890.03|1882.73|31
1733070030000|2024-12-01 16:20:30|1890.4|1883.1|1890.97|1883.67|1890.97|1883.67|1890.05|1882.75|34
1733070040000|2024-12-01 16:20:40|1890.99|1883.69|1890.49|1883.19|1890.99|1883.69|1890.15|1882.85|32
1733070050000|2024-12-01 16:20:50|1890.47|1883.17|1890.51|1883.21|1890.58|1883.28|1890.26|1882.96|20
1733070060000|2024-12-01 16:21:00|1890.9|1883.6|1890.44|1883.14|1891.12|1883.82|1890.27|1882.97|32
1733070070000|2024-12-01 16:21:10|1890.43|1883.13|1890.81|1883.51|1890.81|1883.51|1890.33|1883.03|30
1733070080000|2024-12-01 16:21:20|1891.13|1883.83|1891.11|1883.81|1891.74|1884.44|1890.42|1883.12|33
1733070090000|2024-12-01 16:21:30|1891.39|1884.09|1892.89|1885.59|1892.96|1885.66|1891.34|1884.04|32
1733070100000|2024-12-01 16:21:40|1892.91|1885.61|1893.27|1885.97|1893.77|1886.47|1892.91|1885.61|32
1733070110000|2024-12-01 16:21:50|1893.28|1885.98|1892.32|1885.02|1893.39|1886.09|1892.25|1884.95|31
1733070120000|2024-12-01 16:22:00|1892.28|1884.98|1894.08|1886.78|1894.11|1886.81|1892.28|1884.98|37
1733070130000|2024-12-01 16:22:10|1893.93|1886.63|1893.58|1886.28|1894.1|1886.8|1893.45|1886.15|32
1733070140000|2024-12-01 16:22:20|1893.69|1886.39|1896.31|1889.01|1896.39|1889.09|1893.59|1886.29|15
1733070150000|2024-12-01 16:22:30|1896.29|1888.99|1896.33|1889.03|1896.54|1889.24|1896.25|1888.95|24
1733070160000|2024-12-01 16:22:40|1896.25|1888.95|1895.45|1888.15|1896.51|1889.21|1895.4|1888.1|27
1733070170000|2024-12-01 16:22:50|1895.48|1888.18|1895.92|1888.62|1896.15|1888.85|1895.01|1887.71|30
1733070180000|2024-12-01 16:23:00|1895.96|1888.66|1895.12|1887.82|1896.58|1889.28|1894.97|1887.67|35
1733070190000|2024-12-01 16:23:10|1895.1|1887.8|1894.5|1887.2|1895.38|1888.08|1893.67|1886.37|36
1733070200000|2024-12-01 16:23:20|1894.44|1887.14|1894.5|1887.2|1895.05|1887.75|1894.41|1887.11|27
1733070210000|2024-12-01 16:23:30|1894.68|1887.38|1894.88|1887.58|1894.88|1887.58|1894.08|1886.78|37
1733070220000|2024-12-01 16:23:40|1894.91|1887.61|1894.05|1886.75|1894.91|1887.61|1894.04|1886.74|31
1733070230000|2024-12-01 16:23:50|1893.96|1886.66|1894.71|1887.41|1894.71|1887.41|1893.96|1886.66|26
1733070240000|2024-12-01 16:24:00|1894.7|1887.4|1893.43|1886.13|1894.7|1887.4|1893.41|1886.11|32
1733070250000|2024-12-01 16:24:10|1893.29|1885.99|1887.43|1880.13|1893.49|1886.19|1887.36|1880.06|34
1733070260000|2024-12-01 16:24:20|1887.5|1880.2|1887.34|1880.04|1887.5|1880.2|1887.31|1880.01|25
1733070270000|2024-12-01 16:24:30|1887.38|1880.08|1887.3|1880|1887.51|1880.21|1887.3|1880|15
1733070280000|2024-12-01 16:24:40|1887.42|1880.12|1887.4|1880.1|1887.44|1880.14|1887.38|1880.08|21
1733070290000|2024-12-01 16:24:50|1887.32|1880.02|1887.34|1880.04|1887.34|1880.04|1887.32|1880.02|8
1733070300000|2024-12-01 16:25:00|1887.33|1880.03|1886.54|1879.24|1887.41|1880.11|1886.54|1879.24|11
1733070310000|2024-12-01 16:25:10|1886.28|1878.98|1887.06|1879.76|1887.11|1879.81|1886.06|1878.76|21
1733070320000|2024-12-01 16:25:20|1887.07|1879.77|1887.41|1880.11|1887.41|1880.11|1887.07|1879.77|22
1733070330000|2024-12-01 16:25:30|1887.39|1880.09|1886.5|1879.2|1887.39|1880.09|1886.38|1879.08|19
1733070340000|2024-12-01 16:25:40|1886.48|1879.18|1886.33|1879.03|1886.91|1879.61|1886.26|1878.96|26
1733070350000|2024-12-01 16:25:50|1886.28|1878.98|1885.27|1877.97|1886.28|1878.98|1885.08|1877.78|19
1733070360000|2024-12-01 16:26:00|1885.24|1877.94|1885.11|1877.81|1885.25|1877.95|1884.86|1877.56|19
1733070370000|2024-12-01 16:26:10|1885.26|1877.96|1885.46|1878.16|1885.46|1878.16|1885.23|1877.93|23
1733070380000|2024-12-01 16:26:20|1885.43|1878.13|1886.03|1878.73|1886.06|1878.76|1885.33|1878.03|18
1733070390000|2024-12-01 16:26:30|1885.76|1878.46|1886.47|1879.17|1886.48|1879.18|1885.46|1878.16|34
1733070400000|2024-12-01 16:26:40|1886.46|1879.16|1886.29|1878.99|1886.46|1879.16|1886.24|1878.94|22
1733070410000|2024-12-01 16:26:50|1886.26|1878.96|1886.47|1879.17|1886.58|1879.28|1886.24|1878.94|22
1733070420000|2024-12-01 16:27:00|1886.46|1879.16|1886.75|1879.45|1886.76|1879.46|1886.36|1879.06|27
1733070430000|2024-12-01 16:27:10|1886.79|1879.49|1885.48|1878.18|1887.04|1879.74|1885.47|1878.17|34
1733070440000|2024-12-01 16:27:20|1885.47|1878.17|1885.59|1878.29|1886.09|1878.79|1885.47|1878.17|27
1733070450000|2024-12-01 16:27:30|1885.97|1878.67|1885.72|1878.42|1886.09|1878.79|1885.3|1878|24
1733070460000|2024-12-01 16:27:40|1885.57|1878.27|1885.5|1878.2|1885.72|1878.42|1885.34|1878.04|21
1733070470000|2024-12-01 16:27:50|1885.51|1878.21|1885.78|1878.48|1885.79|1878.49|1885.43|1878.13|24
1733070480000|2024-12-01 16:28:00|1885.77|1878.47|1885.49|1878.19|1885.77|1878.47|1885.4|1878.1|27
1733070490000|2024-12-01 16:28:10|1885.51|1878.21|1885.36|1878.06|1885.51|1878.21|1885.29|1877.99|20
1733070500000|2024-12-01 16:28:20|1885.38|1878.08|1885.28|1877.98|1885.53|1878.23|1884.92|1877.62|27
1733070510000|2024-12-01 16:28:30|1885.27|1877.97|1886.37|1879.07|1886.4|1879.1|1885.27|1877.97|24
1733070520000|2024-12-01 16:28:40|1886.38|1879.08|1887.03|1879.73|1887.09|1879.79|1886.38|1879.08|26
1733070530000|2024-12-01 16:28:50|1887.06|1879.76|1888.12|1880.82|1888.17|1880.87|1886.69|1879.39|30
1733070540000|2024-12-01 16:29:00|1888.06|1880.76|1887.32|1880.02|1888.06|1880.76|1887.22|1879.92|27
1733070550000|2024-12-01 16:29:10|1887.27|1879.97|1888.27|1880.97|1888.27|1880.97|1887.23|1879.93|22
1733070560000|2024-12-01 16:29:20|1888.26|1880.96|1888.05|1880.75|1888.26|1880.96|1887.99|1880.69|12
1733070570000|2024-12-01 16:29:30|1887.91|1880.61|1887.79|1880.49|1887.92|1880.62|1887.79|1880.49|19
1733070580000|2024-12-01 16:29:40|1887.84|1880.54|1887.29|1879.99|1887.84|1880.54|1887.12|1879.82|27
1733070590000|2024-12-01 16:29:50|1887.27|1879.97|1887.26|1879.96|1887.46|1880.16|1887.13|1879.83|23
1733070600000|2024-12-01 16:30:00|1887.25|1879.95|1886.92|1879.62|1887.32|1880.02|1886.85|1879.55|23
1733070610000|2024-12-01 16:30:10|1887.09|1879.79|1887.7|1880.4|1887.7|1880.4|1887.09|1879.79|14
1733070620000|2024-12-01 16:30:20|1887.71|1880.41|1887.27|1879.97|1888.06|1880.76|1886.86|1879.56|33
1733070630000|2024-12-01 16:30:30|1887.28|1879.98|1887.26|1879.96|1887.28|1879.98|1886.91|1879.61|18
1733070640000|2024-12-01 16:30:40|1887.25|1879.95|1887.72|1880.42|1887.72|1880.42|1887.25|1879.95|24
1733070650000|2024-12-01 16:30:50|1887.71|1880.41|1888.47|1881.17|1888.47|1881.17|1887.42|1880.12|26
1733070660000|2024-12-01 16:31:00|1888.46|1881.16|1889.26|1881.96|1889.28|1881.98|1888.34|1881.04|26
1733070670000|2024-12-01 16:31:10|1889.27|1881.97|1888.54|1881.24|1889.5|1882.2|1888.42|1881.12|28
1733070680000|2024-12-01 16:31:20|1888.93|1881.63|1889.48|1882.18|1889.49|1882.19|1888.67|1881.37|23
1733070690000|2024-12-01 16:31:30|1889.53|1882.23|1889.7|1882.4|1889.75|1882.45|1889.47|1882.17|21
1733070700000|2024-12-01 16:31:40|1889.69|1882.39|1889.69|1882.39|1890.46|1883.16|1889.53|1882.23|33
1733070710000|2024-12-01 16:31:50|1889.67|1882.37|1887.33|1880.03|1889.67|1882.37|1887.33|1880.03|30
1733070720000|2024-12-01 16:32:00|1887.22|1879.92|1885.43|1878.13|1887.45|1880.15|1885.1|1877.8|29
1733070730000|2024-12-01 16:32:10|1885.42|1878.12|1885.9|1878.6|1886.45|1879.15|1885.42|1878.12|33
1733070740000|2024-12-01 16:32:20|1885.89|1878.59|1887.4|1880.1|1887.41|1880.11|1885.88|1878.58|32
1733070750000|2024-12-01 16:32:30|1887.41|1880.11|1888.88|1881.58|1888.88|1881.58|1887.28|1879.98|27
1733070760000|2024-12-01 16:32:40|1888.57|1881.27|1889.27|1881.97|1889.28|1881.98|1888.31|1881.01|27
1733070770000|2024-12-01 16:32:50|1889.28|1881.98|1894.54|1887.24|1894.58|1887.28|1888.93|1881.63|30
1733070780000|2024-12-01 16:33:00|1894.46|1887.16|1894.22|1886.92|1894.57|1887.27|1892.55|1885.25|34
1733070790000|2024-12-01 16:33:10|1894.26|1886.96|1893.49|1886.19|1894.36|1887.06|1892.64|1885.34|32
1733070800000|2024-12-01 16:33:20|1893.52|1886.22|1893.08|1885.78|1893.54|1886.24|1892.73|1885.43|23
1733070810000|2024-12-01 16:33:30|1893.09|1885.79|1892.02|1884.72|1893.09|1885.79|1891.66|1884.36|24
1733070820000|2024-12-01 16:33:40|1892.01|1884.71|1891.89|1884.59|1892.41|1885.11|1891.86|1884.56|25
1733070830000|2024-12-01 16:33:50|1891.7|1884.4|1891.32|1884.02|1891.89|1884.59|1891.32|1884.02|33
1733070840000|2024-12-01 16:34:00|1891.36|1884.06|1891.24|1883.94|1891.75|1884.45|1890.96|1883.66|32
1733070850000|2024-12-01 16:34:10|1891.03|1883.73|1890.03|1882.73|1891.03|1883.73|1889.54|1882.24|23
1733070860000|2024-12-01 16:34:20|1889.93|1882.63|1892.26|1884.96|1892.44|1885.14|1889.93|1882.63|33
1733070870000|2024-12-01 16:34:30|1892.25|1884.95|1890.19|1882.89|1892.4|1885.1|1890.19|1882.89|26
1733070880000|2024-12-01 16:34:40|1890.22|1882.92|1890.77|1883.47|1891.5|1884.2|1890.22|1882.92|29
1733070890000|2024-12-01 16:34:50|1890.76|1883.46|1890.92|1883.62|1891.23|1883.93|1890.08|1882.78|26
1733070900000|2024-12-01 16:35:00|1890.76|1883.46|1892.47|1885.17|1892.88|1885.58|1890.75|1883.45|30
1733070910000|2024-12-01 16:35:10|1892.46|1885.16|1892.84|1885.54|1893.06|1885.76|1892.2|1884.9|20
1733070920000|2024-12-01 16:35:20|1892.69|1885.39|1891.29|1883.99|1893.08|1885.78|1891.29|1883.99|33
1733070930000|2024-12-01 16:35:30|1891.26|1883.96|1892.13|1884.83|1892.15|1884.85|1890.63|1883.33|30
1733070940000|2024-12-01 16:35:40|1892.24|1884.94|1891.52|1884.22|1892.24|1884.94|1891.33|1884.03|28
1733070950000|2024-12-01 16:35:50|1891.65|1884.35|1892.29|1884.99|1892.32|1885.02|1891.35|1884.05|30
1733070960000|2024-12-01 16:36:00|1892.14|1884.84|1891.53|1884.23|1892.38|1885.08|1891.53|1884.23|31
1733070970000|2024-12-01 16:36:10|1891.59|1884.29|1892.65|1885.35|1893.05|1885.75|1891.32|1884.02|33
1733070980000|2024-12-01 16:36:20|1892.41|1885.11|1893.38|1886.08|1893.38|1886.08|1892.41|1885.11|23
1733070990000|2024-12-01 16:36:30|1893.12|1885.82|1893.23|1885.93|1893.38|1886.08|1892.89|1885.59|22
1733071000000|2024-12-01 16:36:40|1892.87|1885.57|1893.36|1886.06|1893.38|1886.08|1892.87|1885.57|29
1733071010000|2024-12-01 16:36:50|1893.39|1886.09|1892.57|1885.27|1893.83|1886.53|1892.45|1885.15|33
1733071020000|2024-12-01 16:37:00|1892.55|1885.25|1892.33|1885.03|1893.24|1885.94|1892.33|1885.03|35
1733071030000|2024-12-01 16:37:10|1892.39|1885.09|1892.41|1885.11|1892.53|1885.23|1892.33|1885.03|29
1733071040000|2024-12-01 16:37:20|1892.42|1885.12|1892.45|1885.15|1892.89|1885.59|1892.3|1885|29
1733071050000|2024-12-01 16:37:30|1892.41|1885.11|1892.48|1885.18|1892.6|1885.3|1892.31|1885.01|24
1733071060000|2024-12-01 16:37:40|1892.46|1885.16|1892.94|1885.64|1893.22|1885.92|1892.46|1885.16|25
1733071070000|2024-12-01 16:37:50|1892.93|1885.63|1892.96|1885.66|1892.97|1885.67|1892.76|1885.46|26
1733071080000|2024-12-01 16:38:00|1892.79|1885.49|1891.85|1884.55|1892.96|1885.66|1891.59|1884.29|27
1733071090000|2024-12-01 16:38:10|1892.06|1884.76|1890.6|1883.3|1892.08|1884.78|1890.6|1883.3|29
1733071100000|2024-12-01 16:38:20|1890.66|1883.36|1890.23|1882.93|1891.05|1883.75|1890.16|1882.86|24
1733071110000|2024-12-01 16:38:30|1890.11|1882.81|1889.56|1882.26|1890.11|1882.81|1889.11|1881.81|21
1733071120000|2024-12-01 16:38:40|1889.55|1882.25|1891.14|1883.84|1891.23|1883.93|1889.55|1882.25|29
1733071130000|2024-12-01 16:38:50|1891.13|1883.83|1890.03|1882.73|1891.59|1884.29|1889.91|1882.61|27
1733071140000|2024-12-01 16:39:00|1890.24|1882.94|1890.4|1883.1|1890.41|1883.11|1889.56|1882.26|20
1733071150000|2024-12-01 16:39:10|1890.29|1882.99|1890.24|1882.94|1890.48|1883.18|1890.22|1882.92|25
1733071160000|2024-12-01 16:39:20|1890.01|1882.71|1889.6|1882.3|1890.01|1882.71|1889.33|1882.03|27
1733071170000|2024-12-01 16:39:30|1889.52|1882.22|1889.44|1882.14|1890.25|1882.95|1889.33|1882.03|30
1733071180000|2024-12-01 16:39:40|1889.41|1882.11|1889.23|1881.93|1889.43|1882.13|1889.23|1881.93|25
1733071190000|2024-12-01 16:39:50|1889.24|1881.94|1890.32|1883.02|1890.61|1883.31|1889.23|1881.93|29
1733071200000|2024-12-01 16:40:00|1890.38|1883.08|1890.67|1883.37|1891.32|1884.02|1890.3|1883|31
1733071210000|2024-12-01 16:40:10|1890.57|1883.27|1890.57|1883.27|1890.86|1883.56|1890.36|1883.06|25
1733071220000|2024-12-01 16:40:20|1890.64|1883.34|1892.36|1885.06|1892.36|1885.06|1890.47|1883.17|24
1733071230000|2024-12-01 16:40:30|1892.24|1884.94|1891.89|1884.59|1892.25|1884.95|1891.88|1884.58|20
1733071240000|2024-12-01 16:40:40|1892.27|1884.97|1892.69|1885.39|1892.69|1885.39|1892.27|1884.97|11
1733071250000|2024-12-01 16:40:50|1892.64|1885.34|1892.34|1885.04|1892.64|1885.34|1892.33|1885.03|12
1733071260000|2024-12-01 16:41:00|1892.45|1885.15|1893.5|1886.2|1893.5|1886.2|1892.45|1885.15|23
1733071270000|2024-12-01 16:41:10|1893.47|1886.17|1894.86|1887.56|1894.89|1887.59|1893.47|1886.17|30
1733071280000|2024-12-01 16:41:20|1894.87|1887.57|1896.62|1889.32|1896.66|1889.36|1894.52|1887.22|20
1733071290000|2024-12-01 16:41:30|1896.61|1889.31|1895.55|1888.25|1896.63|1889.33|1895.51|1888.21|28
1733071300000|2024-12-01 16:41:40|1895.57|1888.27|1895.68|1888.38|1896.27|1888.97|1895.57|1888.27|24
1733071310000|2024-12-01 16:41:50|1895.67|1888.37|1895.65|1888.35|1895.67|1888.37|1895.44|1888.14|24
1733071320000|2024-12-01 16:42:00|1896.04|1888.74|1895.47|1888.17|1896.04|1888.74|1894.08|1886.78|34
1733071330000|2024-12-01 16:42:10|1895.52|1888.22|1895.94|1888.64|1896.31|1889.01|1895.52|1888.22|20
1733071340000|2024-12-01 16:42:20|1895.88|1888.58|1894.39|1887.09|1895.94|1888.64|1894.26|1886.96|33
1733071350000|2024-12-01 16:42:30|1894.28|1886.98|1894.56|1887.26|1894.69|1887.39|1894.23|1886.93|29
1733071360000|2024-12-01 16:42:40|1894.51|1887.21|1895.38|1888.08|1895.48|1888.18|1894.49|1887.19|30
1733071370000|2024-12-01 16:42:50|1895.39|1888.09|1895.27|1887.97|1895.44|1888.14|1894.86|1887.56|31
1733071380000|2024-12-01 16:43:00|1895.01|1887.71|1896.24|1888.94|1896.66|1889.36|1894.54|1887.24|21
1733071390000|2024-12-01 16:43:10|1896.04|1888.74|1896.68|1889.38|1896.68|1889.38|1895.39|1888.09|26
1733071400000|2024-12-01 16:43:20|1896.7|1889.4|1895.84|1888.54|1897.27|1889.97|1895.84|1888.54|11
1733071410000|2024-12-01 16:43:30|1895.67|1888.37|1896.48|1889.18|1897.27|1889.97|1895.67|1888.37|30
1733071420000|2024-12-01 16:43:40|1896.46|1889.16|1895.47|1888.17|1896.46|1889.16|1895.43|1888.13|25
1733071430000|2024-12-01 16:43:50|1895.43|1888.13|1894.57|1887.27|1895.47|1888.17|1894.57|1887.27|31
1733071440000|2024-12-01 16:44:00|1894.71|1887.41|1894.02|1886.72|1894.72|1887.42|1894.02|1886.72|27
1733071450000|2024-12-01 16:44:10|1894.04|1886.74|1892.48|1885.18|1894.04|1886.74|1892.23|1884.93|26
1733071460000|2024-12-01 16:44:20|1892.41|1885.11|1893.12|1885.82|1893.48|1886.18|1892.28|1884.98|26
1733071470000|2024-12-01 16:44:30|1893.59|1886.29|1893.66|1886.36|1893.7|1886.4|1893.54|1886.24|22
1733071480000|2024-12-01 16:44:40|1893.65|1886.35|1893.58|1886.28|1893.7|1886.4|1893.24|1885.94|31
1733071490000|2024-12-01 16:44:50|1893.47|1886.17|1895.27|1887.97|1895.48|1888.18|1893.25|1885.95|30
1733071500000|2024-12-01 16:45:00|1895.26|1887.96|1895.5|1888.2|1895.87|1888.57|1895.25|1887.95|25
1733071510000|2024-12-01 16:45:10|1895.41|1888.11|1894.49|1887.19|1895.46|1888.16|1894.47|1887.17|29
1733071520000|2024-12-01 16:45:20|1894.54|1887.24|1894.27|1886.97|1894.65|1887.35|1893.99|1886.69|33
1733071530000|2024-12-01 16:45:30|1893.99|1886.69|1892.86|1885.56|1894.27|1886.97|1892.86|1885.56|16
1733071540000|2024-12-01 16:45:40|1892.87|1885.57|1893.66|1886.36|1894.25|1886.95|1892.87|1885.57|25
1733071550000|2024-12-01 16:45:50|1893.67|1886.37|1891.39|1884.09|1893.67|1886.37|1891.38|1884.08|29
1733071560000|2024-12-01 16:46:00|1891.38|1884.08|1893.64|1886.34|1893.64|1886.34|1891.38|1884.08|27
1733071570000|2024-12-01 16:46:10|1893.76|1886.46|1894.41|1887.11|1894.42|1887.12|1893.37|1886.07|17
1733071580000|2024-12-01 16:46:20|1894.4|1887.1|1893.29|1885.99|1894.4|1887.1|1893.29|1885.99|24
1733071590000|2024-12-01 16:46:30|1893.53|1886.23|1892.33|1885.03|1893.53|1886.23|1892.07|1884.77|31
1733071600000|2024-12-01 16:46:40|1892.49|1885.19|1892.51|1885.21|1893.39|1886.09|1892.28|1884.98|34
1733071610000|2024-12-01 16:46:50|1892.5|1885.2|1891.7|1884.4|1892.51|1885.21|1891.51|1884.21|26
1733071620000|2024-12-01 16:47:00|1891.61|1884.31|1891.87|1884.57|1892.43|1885.13|1891.58|1884.28|30
1733071630000|2024-12-01 16:47:10|1891.69|1884.39|1891.4|1884.1|1891.69|1884.39|1891.08|1883.78|34
1733071640000|2024-12-01 16:47:20|1891.36|1884.06|1891.85|1884.55|1892.5|1885.2|1891.36|1884.06|24
1733071650000|2024-12-01 16:47:30|1891.84|1884.54|1891.48|1884.18|1891.84|1884.54|1891.37|1884.07|30
1733071660000|2024-12-01 16:47:40|1891.5|1884.2|1893.36|1886.06|1893.47|1886.17|1891.3|1884|32
1733071670000|2024-12-01 16:47:50|1893.1|1885.8|1892.55|1885.25|1893.36|1886.06|1892.52|1885.22|27
1733071680000|2024-12-01 16:48:00|1892.58|1885.28|1892.16|1884.86|1892.86|1885.56|1892.16|1884.86|23
1733071690000|2024-12-01 16:48:10|1892|1884.7|1891.77|1884.47|1892.02|1884.72|1891.59|1884.29|21
1733071700000|2024-12-01 16:48:20|1891.8|1884.5|1890.84|1883.54|1891.87|1884.57|1890.63|1883.33|24
1733071710000|2024-12-01 16:48:30|1890.7|1883.4|1890.4|1883.1|1891.14|1883.84|1890.4|1883.1|16
1733071720000|2024-12-01 16:48:40|1890.37|1883.07|1889.57|1882.27|1890.49|1883.19|1889.48|1882.18|25
1733071730000|2024-12-01 16:48:50|1889.46|1882.16|1890.3|1883|1891|1883.7|1888.57|1881.27|29
1733071740000|2024-12-01 16:49:00|1890.4|1883.1|1888.59|1881.29|1890.4|1883.1|1888.46|1881.16|27
1733071750000|2024-12-01 16:49:10|1888.6|1881.3|1889.8|1882.5|1889.8|1882.5|1888.57|1881.27|26
1733071760000|2024-12-01 16:49:20|1889.81|1882.51|1889.43|1882.13|1890.37|1883.07|1889.3|1882|29
1733071770000|2024-12-01 16:49:30|1889.45|1882.15|1889.72|1882.42|1890.41|1883.11|1889.45|1882.15|26
1733071780000|2024-12-01 16:49:40|1889.71|1882.41|1890.24|1882.94|1890.5|1883.2|1889.41|1882.11|25
1733071790000|2024-12-01 16:49:50|1890.23|1882.93|1890.19|1882.89|1890.23|1882.93|1889.21|1881.91|25
1733071800000|2024-12-01 16:50:00|1889.75|1882.45|1889.42|1882.12|1889.75|1882.45|1889.42|1882.12|29
1733071810000|2024-12-01 16:50:10|1889.38|1882.08|1889.19|1881.89|1889.59|1882.29|1889.08|1881.78|28
1733071820000|2024-12-01 16:50:20|1889.3|1882|1888.73|1881.43|1889.3|1882|1888.73|1881.43|27
1733071830000|2024-12-01 16:50:30|1888.71|1881.41|1888.95|1881.65|1889.07|1881.77|1888.31|1881.01|29
1733071840000|2024-12-01 16:50:40|1889.08|1881.78|1888.61|1881.31|1889.67|1882.37|1888.61|1881.31|26
1733071850000|2024-12-01 16:50:50|1888.6|1881.3|1887.9|1880.6|1888.87|1881.57|1887.71|1880.41|19
1733071860000|2024-12-01 16:51:00|1887.87|1880.57|1886.91|1879.61|1887.9|1880.6|1886.91|1879.61|25
1733071870000|2024-12-01 16:51:10|1886.92|1879.62|1887.22|1879.92|1887.38|1880.08|1886.7|1879.4|22
1733071880000|2024-12-01 16:51:20|1887.12|1879.82|1887.11|1879.81|1887.39|1880.09|1887.11|1879.81|23
1733071890000|2024-12-01 16:51:30|1887.16|1879.86|1887.15|1879.85|1887.34|1880.04|1887.11|1879.81|18
1733071900000|2024-12-01 16:51:40|1887.17|1879.87|1887.17|1879.87|1887.44|1880.14|1887.17|1879.87|13
1733071910000|2024-12-01 16:51:50|1887.31|1880.01|1888.07|1880.77|1888.07|1880.77|1887.31|1880.01|4
1733071920000|2024-12-01 16:52:00|1888.2|1880.9|1888.73|1881.43|1889.29|1881.99|1888.2|1880.9|29
1733071930000|2024-12-01 16:52:10|1888.7|1881.4|1888.93|1881.63|1889.09|1881.79|1888.52|1881.22|22
1733071940000|2024-12-01 16:52:20|1888.92|1881.62|1888.27|1880.97|1888.94|1881.64|1888.25|1880.95|27
1733071950000|2024-12-01 16:52:30|1888.28|1880.98|1888.94|1881.64|1889.1|1881.8|1888.28|1880.98|25
1733071960000|2024-12-01 16:52:40|1888.83|1881.53|1888.07|1880.77|1889.1|1881.8|1887.74|1880.44|33
1733071970000|2024-12-01 16:52:50|1888.01|1880.71|1888.07|1880.77|1888.1|1880.8|1887.93|1880.63|10
1733071980000|2024-12-01 16:53:00|1888.14|1880.84|1889.64|1882.34|1889.86|1882.56|1888.14|1880.84|23
1733071990000|2024-12-01 16:53:10|1889.5|1882.2|1889.6|1882.3|1889.6|1882.3|1889.23|1881.93|11
1733072000000|2024-12-01 16:53:20|1889.47|1882.17|1889.38|1882.08|1889.47|1882.17|1889.23|1881.93|15
1733072010000|2024-12-01 16:53:30|1889.28|1881.98|1889.02|1881.72|1889.42|1882.12|1889.02|1881.72|16
1733072020000|2024-12-01 16:53:40|1889.04|1881.74|1888.69|1881.39|1889.04|1881.74|1888.69|1881.39|32
1733072030000|2024-12-01 16:53:50|1888.65|1881.35|1887.87|1880.57|1888.65|1881.35|1887.77|1880.47|24
1733072040000|2024-12-01 16:54:00|1888.03|1880.73|1888.26|1880.96|1888.57|1881.27|1888.03|1880.73|31
1733072050000|2024-12-01 16:54:10|1888.22|1880.92|1887.76|1880.46|1888.27|1880.97|1887.65|1880.35|31
1733072060000|2024-12-01 16:54:20|1887.65|1880.35|1887.95|1880.65|1887.95|1880.65|1887.27|1879.97|30
1733072070000|2024-12-01 16:54:30|1888.01|1880.71|1888.02|1880.72|1888.44|1881.14|1887.88|1880.58|33
1733072080000|2024-12-01 16:54:40|1888.01|1880.71|1888.1|1880.8|1888.1|1880.8|1887.88|1880.58|26
1733072090000|2024-12-01 16:54:50|1888.12|1880.82|1888.79|1881.49|1888.88|1881.58|1888|1880.7|25
1733072100000|2024-12-01 16:55:00|1888.72|1881.42|1888.3|1881|1888.86|1881.56|1888.03|1880.73|29
1733072110000|2024-12-01 16:55:10|1888.29|1880.99|1887.86|1880.56|1888.29|1880.99|1887.56|1880.26|27
1733072120000|2024-12-01 16:55:20|1887.84|1880.54|1887.65|1880.35|1887.86|1880.56|1887.51|1880.21|31
1733072130000|2024-12-01 16:55:30|1887.51|1880.21|1886.44|1879.14|1887.52|1880.22|1885.83|1878.53|27
1733072140000|2024-12-01 16:55:40|1886.47|1879.17|1886.79|1879.49|1886.86|1879.56|1886.4|1879.1|26
1733072150000|2024-12-01 16:55:50|1886.92|1879.62|1886.87|1879.57|1887.12|1879.82|1886.47|1879.17|33
1733072160000|2024-12-01 16:56:00|1886.96|1879.66|1886.54|1879.24|1887.03|1879.73|1886.54|1879.24|32
1733072170000|2024-12-01 16:56:10|1886.53|1879.23|1885.53|1878.23|1886.53|1879.23|1885.53|1878.23|25
1733072180000|2024-12-01 16:56:20|1885.51|1878.21|1886.76|1879.46|1886.79|1879.49|1885.29|1877.99|31
1733072190000|2024-12-01 16:56:30|1886.81|1879.51|1886.27|1878.97|1886.81|1879.51|1886.17|1878.87|28
1733072200000|2024-12-01 16:56:40|1886.06|1878.76|1885.18|1877.88|1886.1|1878.8|1885.14|1877.84|26
1733072210000|2024-12-01 16:56:50|1885.19|1877.89|1884.9|1877.6|1885.3|1878|1884.6|1877.3|30
1733072220000|2024-12-01 16:57:00|1885.01|1877.71|1884.76|1877.46|1885.01|1877.71|1884.4|1877.1|34
1733072230000|2024-12-01 16:57:10|1884.86|1877.56|1884.65|1877.35|1884.86|1877.56|1884.52|1877.22|32
1733072240000|2024-12-01 16:57:20|1884.59|1877.29|1884.42|1877.12|1884.86|1877.56|1884.25|1876.95|20
1733072250000|2024-12-01 16:57:30|1884.38|1877.08|1883.19|1875.89|1884.4|1877.1|1883.19|1875.89|24
1733072260000|2024-12-01 16:57:40|1883.18|1875.88|1882.6|1875.3|1883.22|1875.92|1882.6|1875.3|27
1733072270000|2024-12-01 16:57:50|1882.44|1875.14|1881.86|1874.56|1882.45|1875.15|1881.77|1874.47|16
1733072280000|2024-12-01 16:58:00|1881.97|1874.67|1883.43|1876.13|1883.58|1876.28|1881.97|1874.67|33
1733072290000|2024-12-01 16:58:10|1883.42|1876.12|1883.27|1875.97|1883.58|1876.28|1883.23|1875.93|29
1733072300000|2024-12-01 16:58:20|1883.3|1876|1882.97|1875.67|1883.3|1876|1882.85|1875.55|8
1733072310000|2024-12-01 16:58:30|1883.02|1875.72|1882.3|1875|1883.06|1875.76|1881.9|1874.6|31
1733072320000|2024-12-01 16:58:40|1882.55|1875.25|1884.15|1876.85|1884.15|1876.85|1882.25|1874.95|27
1733072330000|2024-12-01 16:58:50|1884.65|1877.35|1884|1876.7|1884.86|1877.56|1883.88|1876.58|31
1733072340000|2024-12-01 16:59:00|1883.88|1876.58|1882.55|1875.25|1883.99|1876.69|1882.55|1875.25|29
1733072350000|2024-12-01 16:59:10|1882.54|1875.24|1883.28|1875.98|1883.45|1876.15|1882.38|1875.08|28
1733072360000|2024-12-01 16:59:20|1883.26|1875.96|1882.76|1875.46|1883.27|1875.97|1882.67|1875.37|33
1733072370000|2024-12-01 16:59:30|1882.6|1875.3|1881.94|1874.64|1882.72|1875.42|1881.88|1874.58|24
1733072380000|2024-12-01 16:59:40|1882.11|1874.81|1882.8|1875.5|1882.87|1875.57|1882.11|1874.81|24
1733072390000|2024-12-01 16:59:50|1882.84|1875.54|1882.72|1875.42|1882.88|1875.58|1882.55|1875.25|23
1733072400000|2024-12-01 17:00:00|1882.84|1875.54|1884.74|1877.44|1884.74|1877.44|1882.38|1875.08|34
1733072410000|2024-12-01 17:00:10|1884.72|1877.42|1885.44|1878.14|1885.69|1878.39|1883.96|1876.66|32
1733072420000|2024-12-01 17:00:20|1885.49|1878.19|1884.85|1877.55|1885.49|1878.19|1884.79|1877.49|18
1733072430000|2024-12-01 17:00:30|1884.86|1877.56|1885.3|1878|1885.56|1878.26|1884.77|1877.47|17
1733072440000|2024-12-01 17:00:40|1885.32|1878.02|1885.38|1878.08|1885.6|1878.3|1885.32|1878.02|16
1733072450000|2024-12-01 17:00:50|1885.49|1878.19|1884.9|1877.6|1885.55|1878.25|1884.9|1877.6|20
1733072460000|2024-12-01 17:01:00|1884.95|1877.65|1885.01|1877.71|1885.64|1878.34|1884.95|1877.65|21
1733072470000|2024-12-01 17:01:10|1885.03|1877.73|1886.64|1879.34|1886.76|1879.46|1884.45|1877.15|30
1733072480000|2024-12-01 17:01:20|1886.76|1879.46|1887.08|1879.78|1887.08|1879.78|1885.88|1878.58|28
1733072490000|2024-12-01 17:01:30|1887.26|1879.96|1887.55|1880.25|1887.8|1880.5|1887.26|1879.96|27
1733072500000|2024-12-01 17:01:40|1887.59|1880.29|1887.11|1879.81|1887.61|1880.31|1887.1|1879.8|21
1733072510000|2024-12-01 17:01:50|1887.16|1879.86|1887.44|1880.14|1887.44|1880.14|1887.16|1879.86|18
1733072520000|2024-12-01 17:02:00|1887.62|1880.32|1889.78|1882.48|1889.78|1882.48|1887.6|1880.3|25
1733072530000|2024-12-01 17:02:10|1889.76|1882.46|1889.65|1882.35|1889.82|1882.52|1889.36|1882.06|36
1733072540000|2024-12-01 17:02:20|1889.64|1882.34|1890.26|1882.96|1890.28|1882.98|1889.54|1882.24|11
1733072550000|2024-12-01 17:02:30|1890.2|1882.9|1889.89|1882.59|1890.24|1882.94|1889.7|1882.4|23
1733072560000|2024-12-01 17:02:40|1889.9|1882.6|1894.01|1886.71|1894.01|1886.71|1889.88|1882.58|35
1733072570000|2024-12-01 17:02:50|1893.84|1886.54|1895.01|1887.71|1895.47|1888.17|1893.84|1886.54|24
1733072580000|2024-12-01 17:03:00|1895.06|1887.76|1894.86|1887.56|1895.3|1888|1894.16|1886.86|27
1733072590000|2024-12-01 17:03:10|1894.8|1887.5|1894.78|1887.48|1894.86|1887.56|1894.49|1887.19|25
1733072600000|2024-12-01 17:03:20|1894.59|1887.29|1895.28|1887.98|1895.4|1888.1|1894.4|1887.1|26
1733072610000|2024-12-01 17:03:30|1895.18|1887.88|1893.69|1886.39|1895.27|1887.97|1893.54|1886.24|23
1733072620000|2024-12-01 17:03:40|1893.67|1886.37|1892.93|1885.63|1893.72|1886.42|1892.93|1885.63|27
1733072630000|2024-12-01 17:03:50|1893|1885.7|1892.84|1885.54|1893|1885.7|1892.44|1885.14|29
1733072640000|2024-12-01 17:04:00|1892.87|1885.57|1892.69|1885.39|1892.88|1885.58|1892.69|1885.39|19
1733072650000|2024-12-01 17:04:10|1892.49|1885.19|1889.86|1882.56|1892.49|1885.19|1889.82|1882.52|30
1733072660000|2024-12-01 17:04:20|1889.76|1882.46|1888.69|1881.39|1889.84|1882.54|1888.69|1881.39|27
1733072670000|2024-12-01 17:04:30|1888.47|1881.17|1889.27|1881.97|1889.27|1881.97|1888.2|1880.9|26
1733072680000|2024-12-01 17:04:40|1889.26|1881.96|1890.17|1882.87|1890.62|1883.32|1889.08|1881.78|19
1733072690000|2024-12-01 17:04:50|1890.06|1882.76|1889.84|1882.54|1890.12|1882.82|1889.21|1881.91|21
1733072700000|2024-12-01 17:05:00|1889.75|1882.45|1890.17|1882.87|1890.84|1883.54|1889.65|1882.35|32
1733072710000|2024-12-01 17:05:10|1890.21|1882.91|1890.23|1882.93|1891.62|1884.32|1890.15|1882.85|33
1733072720000|2024-12-01 17:05:20|1890.16|1882.86|1887.55|1880.25|1890.16|1882.86|1887.3|1880|30
1733072730000|2024-12-01 17:05:30|1887.59|1880.29|1886.86|1879.56|1888|1880.7|1886.86|1879.56|30
1733072740000|2024-12-01 17:05:40|1886.38|1879.08|1885.69|1878.39|1887.01|1879.71|1885.69|1878.39|33
1733072750000|2024-12-01 17:05:50|1885.8|1878.5|1885.44|1878.14|1885.8|1878.5|1884.75|1877.45|25
1733072760000|2024-12-01 17:06:00|1885.27|1877.97|1885.84|1878.54|1885.84|1878.54|1884.9|1877.6|28
1733072770000|2024-12-01 17:06:10|1885.72|1878.42|1885.27|1877.97|1885.72|1878.42|1885.19|1877.89|19
1733072780000|2024-12-01 17:06:20|1885.23|1877.93|1884.59|1877.29|1885.27|1877.97|1884.16|1876.86|24
1733072790000|2024-12-01 17:06:30|1884.77|1877.47|1886.37|1879.07|1886.37|1879.07|1884.49|1877.19|31
1733072800000|2024-12-01 17:06:40|1886.36|1879.06|1885.22|1877.92|1886.4|1879.1|1885.22|1877.92|29
1733072810000|2024-12-01 17:06:50|1885.11|1877.81|1885.52|1878.22|1885.55|1878.25|1884.23|1876.93|31
1733072820000|2024-12-01 17:07:00|1885.41|1878.11|1886.65|1879.35|1886.69|1879.39|1885.41|1878.11|34
1733072830000|2024-12-01 17:07:10|1886.59|1879.29|1886.82|1879.52|1887.01|1879.71|1885.88|1878.58|31
1733072840000|2024-12-01 17:07:20|1886.69|1879.39|1885.11|1877.81|1886.85|1879.55|1885.11|1877.81|33
1733072850000|2024-12-01 17:07:30|1885.13|1877.83|1883|1875.7|1885.13|1877.83|1882.88|1875.58|28
1733072860000|2024-12-01 17:07:40|1883.06|1875.76|1886.89|1879.59|1887.29|1879.99|1882.93|1875.63|35
1733072870000|2024-12-01 17:07:50|1886.95|1879.65|1888.44|1881.14|1888.44|1881.14|1886.63|1879.33|26
1733072880000|2024-12-01 17:08:00|1888.64|1881.34|1891.72|1884.42|1891.74|1884.44|1888.64|1881.34|26
1733072890000|2024-12-01 17:08:10|1891.74|1884.44|1894.25|1886.95|1894.3|1887|1891.74|1884.44|26
1733072900000|2024-12-01 17:08:20|1894.22|1886.92|1893.8|1886.5|1894.64|1887.34|1893.21|1885.91|26
1733072910000|2024-12-01 17:08:30|1893.69|1886.39|1895.49|1888.19|1895.49|1888.19|1893.69|1886.39|29
1733072920000|2024-12-01 17:08:40|1895.85|1888.55|1896.2|1888.9|1897.44|1890.14|1895.82|1888.52|30
1733072930000|2024-12-01 17:08:50|1896.18|1888.88|1895.86|1888.56|1896.18|1888.88|1895.18|1887.88|24
1733072940000|2024-12-01 17:09:00|1895.87|1888.57|1896.29|1888.99|1896.64|1889.34|1895.79|1888.49|34
1733072950000|2024-12-01 17:09:10|1896.28|1888.98|1897.5|1890.2|1897.5|1890.2|1895.88|1888.58|30
1733072960000|2024-12-01 17:09:20|1897.49|1890.19|1897.39|1890.09|1897.87|1890.57|1897.39|1890.09|23
1733072970000|2024-12-01 17:09:30|1897.24|1889.94|1896.71|1889.41|1897.24|1889.94|1896.6|1889.3|30
1733072980000|2024-12-01 17:09:40|1896.62|1889.32|1894.82|1887.52|1896.63|1889.33|1894.82|1887.52|35
1733072990000|2024-12-01 17:09:50|1894.74|1887.44|1896.52|1889.22|1896.59|1889.29|1894.69|1887.39|29
1733073000000|2024-12-01 17:10:00|1896.59|1889.29|1896.6|1889.3|1897.12|1889.82|1896.32|1889.02|34
1733073010000|2024-12-01 17:10:10|1896.58|1889.28|1896.84|1889.54|1897.5|1890.2|1896.58|1889.28|28
1733073020000|2024-12-01 17:10:20|1896.88|1889.58|1895.3|1888|1896.97|1889.67|1895.17|1887.87|35
1733073030000|2024-12-01 17:10:30|1895.6|1888.3|1895.1|1887.8|1895.74|1888.44|1895.1|1887.8|24
1733073040000|2024-12-01 17:10:40|1895.02|1887.72|1893.11|1885.81|1895.02|1887.72|1893.11|1885.81|26
1733073050000|2024-12-01 17:10:50|1892.94|1885.64|1890.6|1883.3|1892.94|1885.64|1889.83|1882.53|28
1733073060000|2024-12-01 17:11:00|1890.59|1883.29|1892.55|1885.25|1892.55|1885.25|1890.48|1883.18|30
1733073070000|2024-12-01 17:11:10|1892.6|1885.3|1894.42|1887.12|1894.44|1887.14|1892.6|1885.3|32
1733073080000|2024-12-01 17:11:20|1895|1887.7|1895.78|1888.48|1895.86|1888.56|1894.8|1887.5|33
1733073090000|2024-12-01 17:11:30|1896.06|1888.76|1895.77|1888.47|1896.74|1889.44|1895.75|1888.45|26
1733073100000|2024-12-01 17:11:40|1895.96|1888.66|1896.3|1889|1896.6|1889.3|1895.27|1887.97|33
1733073110000|2024-12-01 17:11:50|1896.22|1888.92|1894.55|1887.25|1896.38|1889.08|1894.21|1886.91|34
1733073120000|2024-12-01 17:12:00|1894.83|1887.53|1896.51|1889.21|1896.52|1889.22|1894.38|1887.08|36
1733073130000|2024-12-01 17:12:10|1896.41|1889.11|1894.82|1887.52|1896.41|1889.11|1894.51|1887.21|37
1733073140000|2024-12-01 17:12:20|1894.79|1887.49|1895.28|1887.98|1895.87|1888.57|1894.79|1887.49|34
1733073150000|2024-12-01 17:12:30|1895.21|1887.91|1896.83|1889.53|1897.2|1889.9|1895.21|1887.91|27
1733073160000|2024-12-01 17:12:40|1896.82|1889.52|1896.72|1889.42|1896.87|1889.57|1896.49|1889.19|30
1733073170000|2024-12-01 17:12:50|1896.49|1889.19|1895.72|1888.42|1896.49|1889.19|1894.91|1887.61|28
1733073180000|2024-12-01 17:13:00|1895.6|1888.3|1896.74|1889.44|1897.24|1889.94|1895.52|1888.22|33
1733073190000|2024-12-01 17:13:10|1896.89|1889.59|1897.74|1890.44|1897.76|1890.46|1896.89|1889.59|34
1733073200000|2024-12-01 17:13:20|1898.04|1890.74|1898.27|1890.97|1898.43|1891.13|1897.77|1890.47|34
1733073210000|2024-12-01 17:13:30|1898.28|1890.98|1893.99|1886.69|1898.28|1890.98|1892.89|1885.59|37
1733073220000|2024-12-01 17:13:40|1894.29|1886.99|1893.55|1886.25|1894.29|1886.99|1893.34|1886.04|37
1733073230000|2024-12-01 17:13:50|1893.53|1886.23|1894.8|1887.5|1895.03|1887.73|1893.5|1886.2|26
1733073240000|2024-12-01 17:14:00|1894.42|1887.12|1892.83|1885.53|1894.48|1887.18|1892.78|1885.48|31
1733073250000|2024-12-01 17:14:10|1892.81|1885.51|1893.58|1886.28|1893.75|1886.45|1892.34|1885.04|31
1733073260000|2024-12-01 17:14:20|1893.59|1886.29|1892.04|1884.74|1893.66|1886.36|1892.04|1884.74|29
1733073270000|2024-12-01 17:14:30|1892.05|1884.75|1892.83|1885.53|1892.83|1885.53|1891.74|1884.44|28
1733073280000|2024-12-01 17:14:40|1892.75|1885.45|1893.58|1886.28|1893.7|1886.4|1892.75|1885.45|28
1733073290000|2024-12-01 17:14:50|1893.57|1886.27|1892.81|1885.51|1893.58|1886.28|1892.81|1885.51|20
1733073300000|2024-12-01 17:15:00|1892.67|1885.37|1891.04|1883.74|1893.12|1885.82|1890.51|1883.21|38
1733073310000|2024-12-01 17:15:10|1891.01|1883.71|1890.93|1883.63|1891.53|1884.23|1889.65|1882.35|32
1733073320000|2024-12-01 17:15:20|1891.47|1884.17|1890.36|1883.06|1892.08|1884.78|1890.36|1883.06|38
1733073330000|2024-12-01 17:15:30|1890.27|1882.97|1890.54|1883.24|1890.97|1883.67|1889.48|1882.18|33
1733073340000|2024-12-01 17:15:40|1890.72|1883.42|1891.24|1883.94|1891.29|1883.99|1890.33|1883.03|33
1733073350000|2024-12-01 17:15:50|1891.11|1883.81|1890.47|1883.17|1891.31|1884.01|1890.36|1883.06|38
1733073360000|2024-12-01 17:16:00|1890.51|1883.21|1888.45|1881.15|1890.59|1883.29|1888.35|1881.05|32
1733073370000|2024-12-01 17:16:10|1888.51|1881.21|1889.96|1882.66|1890.18|1882.88|1888.51|1881.21|34
1733073380000|2024-12-01 17:16:20|1890.03|1882.73|1891.18|1883.88|1891.61|1884.31|1889.87|1882.57|30
1733073390000|2024-12-01 17:16:30|1891.11|1883.81|1890.5|1883.2|1891.18|1883.88|1890.39|1883.09|35
1733073400000|2024-12-01 17:16:40|1890.46|1883.16|1890.23|1882.93|1890.61|1883.31|1890.23|1882.93|35
1733073410000|2024-12-01 17:16:50|1890.02|1882.72|1888.17|1880.87|1890.17|1882.87|1888.04|1880.74|32
1733073420000|2024-12-01 17:17:00|1888.18|1880.88|1888.11|1880.81|1888.29|1880.99|1888|1880.7|25
1733073430000|2024-12-01 17:17:10|1887.9|1880.6|1888.13|1880.83|1888.44|1881.14|1887.79|1880.49|29
1733073440000|2024-12-01 17:17:20|1888.24|1880.94|1888.53|1881.23|1889.82|1882.52|1888.24|1880.94|31
1733073450000|2024-12-01 17:17:30|1888.54|1881.24|1889.72|1882.42|1889.76|1882.46|1888.44|1881.14|32
1733073460000|2024-12-01 17:17:40|1890.2|1882.9|1889.11|1881.81|1890.61|1883.31|1889.11|1881.81|33
1733073470000|2024-12-01 17:17:50|1889.14|1881.84|1887.12|1879.82|1889.14|1881.84|1887.07|1879.77|32
1733073480000|2024-12-01 17:18:00|1887.28|1879.98|1887.04|1879.74|1889.05|1881.75|1887.04|1879.74|35
1733073490000|2024-12-01 17:18:10|1887.13|1879.83|1888.56|1881.26|1888.7|1881.4|1887.04|1879.74|34
1733073500000|2024-12-01 17:18:20|1888.71|1881.41|1889.9|1882.6|1890.52|1883.22|1888.71|1881.41|33
1733073510000|2024-12-01 17:18:30|1889.84|1882.54|1889.17|1881.87|1889.89|1882.59|1888.79|1881.49|36
1733073520000|2024-12-01 17:18:40|1889.16|1881.86|1889.13|1881.83|1889.16|1881.86|1888.42|1881.12|30
1733073530000|2024-12-01 17:18:50|1889.17|1881.87|1889.02|1881.72|1890.2|1882.9|1889.02|1881.72|32
1733073540000|2024-12-01 17:19:00|1889.1|1881.8|1887.09|1879.79|1890.2|1882.9|1887.09|1879.79|35
1733073550000|2024-12-01 17:19:10|1887.04|1879.74|1885.05|1877.75|1887.19|1879.89|1884.83|1877.53|32
1733073560000|2024-12-01 17:19:20|1885.01|1877.71|1884.82|1877.52|1886.13|1878.83|1884.28|1876.98|34
1733073570000|2024-12-01 17:19:30|1884.83|1877.53|1887.11|1879.81|1887.13|1879.83|1884.48|1877.18|33
1733073580000|2024-12-01 17:19:40|1887.14|1879.84|1888.91|1881.61|1888.96|1881.66|1887.14|1879.84|24
1733073590000|2024-12-01 17:19:50|1889.01|1881.71|1887.41|1880.11|1889.01|1881.71|1887.4|1880.1|35
1733073600000|2024-12-01 17:20:00|1887.5|1880.2|1891.17|1883.87|1891.56|1884.26|1887.3|1880|38
1733073610000|2024-12-01 17:20:10|1891.1|1883.8|1886.4|1879.1|1891.61|1884.31|1886.4|1879.1|39
1733073620000|2024-12-01 17:20:20|1886.04|1878.74|1886.01|1878.71|1886.2|1878.9|1885.32|1878.02|29
1733073630000|2024-12-01 17:20:30|1886.03|1878.73|1886.08|1878.78|1886.22|1878.92|1885.35|1878.05|35
1733073640000|2024-12-01 17:20:40|1886.15|1878.85|1886.95|1879.65|1887.12|1879.82|1886|1878.7|34
1733073650000|2024-12-01 17:20:50|1886.9|1879.6|1888.78|1881.48|1889.65|1882.35|1886.9|1879.6|30
1733073660000|2024-12-01 17:21:00|1888.8|1881.5|1889.43|1882.13|1890.18|1882.88|1888.38|1881.08|38
1733073670000|2024-12-01 17:21:10|1889.39|1882.09|1887.98|1880.68|1889.41|1882.11|1887.98|1880.68|39
1733073680000|2024-12-01 17:21:20|1887.67|1880.37|1888.19|1880.89|1889.25|1881.95|1887.62|1880.32|36
1733073690000|2024-12-01 17:21:30|1887.99|1880.69|1887.1|1879.8|1887.99|1880.69|1886.4|1879.1|31
1733073700000|2024-12-01 17:21:40|1887.19|1879.89|1887.08|1879.78|1887.61|1880.31|1886.01|1878.71|39
1733073710000|2024-12-01 17:21:50|1886.98|1879.68|1885.28|1877.98|1887.19|1879.89|1885.28|1877.98|35
1733073720000|2024-12-01 17:22:00|1885.16|1877.86|1885.08|1877.78|1886.05|1878.75|1884.4|1877.1|37
1733073730000|2024-12-01 17:22:10|1885.06|1877.76|1884.16|1876.86|1885.57|1878.27|1884.13|1876.83|37
1733073740000|2024-12-01 17:22:20|1884.19|1876.89|1884.18|1876.88|1884.23|1876.93|1884.02|1876.72|30
1733073750000|2024-12-01 17:22:30|1884.09|1876.79|1885.6|1878.3|1886.26|1878.96|1884.09|1876.79|38
1733073760000|2024-12-01 17:22:40|1885.62|1878.32|1885.57|1878.27|1885.62|1878.32|1885.04|1877.74|29
1733073770000|2024-12-01 17:22:50|1885.88|1878.58|1886.42|1879.12|1886.51|1879.21|1885.88|1878.58|30
1733073780000|2024-12-01 17:23:00|1886.44|1879.14|1887.05|1879.75|1887.2|1879.9|1886.41|1879.11|31
1733073790000|2024-12-01 17:23:10|1886.87|1879.57|1886.2|1878.9|1887.38|1880.08|1886.01|1878.71|34
1733073800000|2024-12-01 17:23:20|1886.16|1878.86|1886.14|1878.84|1887.12|1879.82|1885.51|1878.21|35
1733073810000|2024-12-01 17:23:30|1886.23|1878.93|1887.13|1879.83|1887.13|1879.83|1885.64|1878.34|31
1733073820000|2024-12-01 17:23:40|1887.21|1879.91|1888.17|1880.87|1888.21|1880.91|1887.03|1879.73|33
1733073830000|2024-12-01 17:23:50|1888.16|1880.86|1886.95|1879.65|1888.22|1880.92|1886.95|1879.65|32
1733073840000|2024-12-01 17:24:00|1887.09|1879.79|1887.21|1879.91|1888.2|1880.9|1887.05|1879.75|34
1733073850000|2024-12-01 17:24:10|1887.18|1879.88|1887.09|1879.79|1887.7|1880.4|1886.92|1879.62|33
1733073860000|2024-12-01 17:24:20|1887.11|1879.81|1886.99|1879.69|1887.26|1879.96|1886.99|1879.69|28
1733073870000|2024-12-01 17:24:30|1886.98|1879.68|1885.12|1877.82|1887.12|1879.82|1884.99|1877.69|35
1733073880000|2024-12-01 17:24:40|1885.13|1877.83|1885.21|1877.91|1885.55|1878.25|1884.85|1877.55|28
1733073890000|2024-12-01 17:24:50|1884.65|1877.35|1885.52|1878.22|1885.74|1878.44|1884.65|1877.35|31
1733073900000|2024-12-01 17:25:00|1885.44|1878.14|1885.28|1877.98|1885.44|1878.14|1884.41|1877.11|36
1733073910000|2024-12-01 17:25:10|1885.34|1878.04|1883.63|1876.33|1885.55|1878.25|1883.61|1876.31|29
1733073920000|2024-12-01 17:25:20|1883.62|1876.32|1884.16|1876.86|1884.17|1876.87|1883.29|1875.99|33
1733073930000|2024-12-01 17:25:30|1884.14|1876.84|1885.14|1877.84|1885.14|1877.84|1883.57|1876.27|31
1733073940000|2024-12-01 17:25:40|1885.2|1877.9|1884.25|1876.95|1885.2|1877.9|1883.64|1876.34|33
1733073950000|2024-12-01 17:25:50|1884.18|1876.88|1883.59|1876.29|1884.23|1876.93|1883.3|1876|33
1733073960000|2024-12-01 17:26:00|1883.63|1876.33|1883.62|1876.32|1883.76|1876.46|1883.35|1876.05|28
1733073970000|2024-12-01 17:26:10|1883.63|1876.33|1882.54|1875.24|1883.63|1876.33|1882.51|1875.21|19
1733073980000|2024-12-01 17:26:20|1882.51|1875.21|1882.15|1874.85|1883.08|1875.78|1881.69|1874.39|30
1733073990000|2024-12-01 17:26:30|1882.13|1874.83|1882.8|1875.5|1883.38|1876.08|1882.13|1874.83|20
1733074000000|2024-12-01 17:26:40|1882.86|1875.56|1882.47|1875.17|1883.04|1875.74|1882.45|1875.15|21
1733074010000|2024-12-01 17:26:50|1882.56|1875.26|1882.53|1875.23|1882.56|1875.26|1882.42|1875.12|19
1733074020000|2024-12-01 17:27:00|1882.42|1875.12|1881.86|1874.56|1882.6|1875.3|1881.74|1874.44|21
1733074030000|2024-12-01 17:27:10|1881.8|1874.5|1882.12|1874.82|1882.45|1875.15|1881.53|1874.23|33
1733074040000|2024-12-01 17:27:20|1882.1|1874.8|1882.62|1875.32|1882.92|1875.62|1881.89|1874.59|27
1733074050000|2024-12-01 17:27:30|1882.36|1875.06|1883.65|1876.35|1883.65|1876.35|1881.56|1874.26|22
1733074060000|2024-12-01 17:27:40|1883.6|1876.3|1879.95|1872.65|1883.6|1876.3|1879.95|1872.65|30
1733074070000|2024-12-01 17:27:50|1879.98|1872.68|1879.27|1871.97|1880.05|1872.75|1879.25|1871.95|28
1733074080000|2024-12-01 17:28:00|1879.12|1871.82|1878.43|1871.13|1879.24|1871.94|1878.42|1871.12|27
1733074090000|2024-12-01 17:28:10|1878.42|1871.12|1875.54|1868.24|1878.42|1871.12|1875.53|1868.23|34
1733074100000|2024-12-01 17:28:20|1875.5|1868.2|1874.8|1867.5|1876.35|1869.05|1874.8|1867.5|30
1733074110000|2024-12-01 17:28:30|1874.51|1867.21|1874.08|1866.78|1875.16|1867.86|1873.69|1866.39|34
1733074120000|2024-12-01 17:28:40|1874.07|1866.77|1873.64|1866.34|1874.07|1866.77|1873.51|1866.21|21
1733074130000|2024-12-01 17:28:50|1873.59|1866.29|1873.33|1866.03|1873.71|1866.41|1873.24|1865.94|17
1733074140000|2024-12-01 17:29:00|1873.22|1865.92|1873.8|1866.5|1874.04|1866.74|1873.21|1865.91|35
1733074150000|2024-12-01 17:29:10|1874|1866.7|1873.29|1865.99|1874.05|1866.75|1873.28|1865.98|29
1733074160000|2024-12-01 17:29:20|1873.28|1865.98|1873.8|1866.5|1873.8|1866.5|1873.23|1865.93|23
1733074170000|2024-12-01 17:29:30|1873.83|1866.53|1873.12|1865.82|1873.9|1866.6|1873.12|1865.82|21
1733074180000|2024-12-01 17:29:40|1873.28|1865.98|1873.74|1866.44|1873.77|1866.47|1873.27|1865.97|21
1733074190000|2024-12-01 17:29:50|1873.76|1866.46|1874.26|1866.96|1874.4|1867.1|1873.76|1866.46|27
1733074200000|2024-12-01 17:30:00|1873.88|1866.58|1874.75|1867.45|1875.41|1868.11|1873.84|1866.54|33
1733074210000|2024-12-01 17:30:10|1874.65|1867.35|1873.46|1866.16|1874.65|1867.35|1873.45|1866.15|27
1733074220000|2024-12-01 17:30:20|1873.43|1866.13|1873.35|1866.05|1873.56|1866.26|1872.72|1865.42|33
1733074230000|2024-12-01 17:30:30|1873.32|1866.02|1873.05|1865.75|1873.54|1866.24|1872.9|1865.6|25
1733074240000|2024-12-01 17:30:40|1873.44|1866.14|1873.57|1866.27|1873.64|1866.34|1873.19|1865.89|25
1733074250000|2024-12-01 17:30:50|1873.07|1865.77|1873.35|1866.05|1873.35|1866.05|1873.07|1865.77|22
1733074260000|2024-12-01 17:31:00|1873.37|1866.07|1873.34|1866.04|1873.83|1866.53|1872.94|1865.64|31
1733074270000|2024-12-01 17:31:10|1873.32|1866.02|1875.22|1867.92|1875.36|1868.06|1873.32|1866.02|29
1733074280000|2024-12-01 17:31:20|1875.27|1867.97|1875.95|1868.65|1876.62|1869.32|1874.86|1867.56|35
1733074290000|2024-12-01 17:31:30|1876.51|1869.21|1878.06|1870.76|1878.06|1870.76|1876.51|1869.21|20
1733074300000|2024-12-01 17:31:40|1878.05|1870.75|1874.96|1867.66|1878.08|1870.78|1874.13|1866.83|35
1733074310000|2024-12-01 17:31:50|1874.98|1867.68|1876.09|1868.79|1876.09|1868.79|1874.86|1867.56|31
1733074320000|2024-12-01 17:32:00|1876.03|1868.73|1875.58|1868.28|1876.36|1869.06|1875.45|1868.15|25
1733074330000|2024-12-01 17:32:10|1876.19|1868.89|1875.76|1868.46|1877.18|1869.88|1875.58|1868.28|29
1733074340000|2024-12-01 17:32:20|1875.58|1868.28|1875.75|1868.45|1876.16|1868.86|1875.58|1868.28|30
1733074350000|2024-12-01 17:32:30|1875.9|1868.6|1875.77|1868.47|1876.46|1869.16|1875.38|1868.08|30
1733074360000|2024-12-01 17:32:40|1875.8|1868.5|1876.17|1868.87|1876.4|1869.1|1875.61|1868.31|32
1733074370000|2024-12-01 17:32:50|1876.24|1868.94|1876.26|1868.96|1876.39|1869.09|1875.47|1868.17|31
1733074380000|2024-12-01 17:33:00|1876.27|1868.97|1876.41|1869.11|1876.75|1869.45|1875.97|1868.67|28
1733074390000|2024-12-01 17:33:10|1876.33|1869.03|1876.26|1868.96|1876.68|1869.38|1876.08|1868.78|34
1733074400000|2024-12-01 17:33:20|1876.35|1869.05|1875.84|1868.54|1876.37|1869.07|1875.59|1868.29|25
1733074410000|2024-12-01 17:33:30|1875.59|1868.29|1874.35|1867.05|1875.86|1868.56|1874.35|1867.05|32
1733074420000|2024-12-01 17:33:40|1874.27|1866.97|1875.38|1868.08|1875.39|1868.09|1873.92|1866.62|36
1733074430000|2024-12-01 17:33:50|1875.34|1868.04|1874.7|1867.4|1875.77|1868.47|1874.55|1867.25|33
1733074440000|2024-12-01 17:34:00|1874.58|1867.28|1874.27|1866.97|1874.59|1867.29|1874.04|1866.74|23
1733074450000|2024-12-01 17:34:10|1874.26|1866.96|1873.04|1865.74|1874.27|1866.97|1872.96|1865.66|24
1733074460000|2024-12-01 17:34:20|1873.09|1865.79|1874.29|1866.99|1874.29|1866.99|1873.09|1865.79|26
1733074470000|2024-12-01 17:34:30|1874.25|1866.95|1875.15|1867.85|1875.15|1867.85|1873.97|1866.67|28
1733074480000|2024-12-01 17:34:40|1875.17|1867.87|1876.24|1868.94|1876.42|1869.12|1875.08|1867.78|30
1733074490000|2024-12-01 17:34:50|1876.41|1869.11|1875.8|1868.5|1876.41|1869.11|1875.79|1868.49|25
1733074500000|2024-12-01 17:35:00|1875.7|1868.4|1876.36|1869.06|1876.36|1869.06|1875.54|1868.24|27
1733074510000|2024-12-01 17:35:10|1876.35|1869.05|1875.3|1868|1876.39|1869.09|1875.16|1867.86|29
1733074520000|2024-12-01 17:35:20|1875.28|1867.98|1875.15|1867.85|1875.38|1868.08|1874.57|1867.27|24
1733074530000|2024-12-01 17:35:30|1875.18|1867.88|1875.61|1868.31|1875.93|1868.63|1875.15|1867.85|30
1733074540000|2024-12-01 17:35:40|1875.63|1868.33|1875.59|1868.29|1875.91|1868.61|1875.16|1867.86|22
1733074550000|2024-12-01 17:35:50|1875.58|1868.28|1874.74|1867.44|1875.58|1868.28|1874.72|1867.42|20
1733074560000|2024-12-01 17:36:00|1874.67|1867.37|1874.42|1867.12|1874.83|1867.53|1874.11|1866.81|26
1733074570000|2024-12-01 17:36:10|1874.36|1867.06|1873.4|1866.1|1874.45|1867.15|1873.4|1866.1|33
1733074580000|2024-12-01 17:36:20|1873.29|1865.99|1873.27|1865.97|1873.78|1866.48|1873.01|1865.71|30
1733074590000|2024-12-01 17:36:30|1873.13|1865.83|1871.86|1864.56|1873.14|1865.84|1871.81|1864.51|26
1733074600000|2024-12-01 17:36:40|1871.95|1864.65|1871.55|1864.25|1873.21|1865.91|1871.53|1864.23|26
1733074610000|2024-12-01 17:36:50|1871.54|1864.24|1871.17|1863.87|1871.55|1864.25|1871.05|1863.75|20
1733074620000|2024-12-01 17:37:00|1871.07|1863.77|1870.95|1863.65|1871.51|1864.21|1870.91|1863.61|29
1733074630000|2024-12-01 17:37:10|1870.99|1863.69|1871.24|1863.94|1871.39|1864.09|1870.75|1863.45|27
1733074640000|2024-12-01 17:37:20|1871.3|1864|1875.33|1868.03|1875.5|1868.2|1871.09|1863.79|30
1733074650000|2024-12-01 17:37:30|1875.43|1868.13|1876.41|1869.11|1876.41|1869.11|1875.31|1868.01|32
1733074660000|2024-12-01 17:37:40|1876.49|1869.19|1876.3|1869|1876.51|1869.21|1876.3|1869|29
1733074670000|2024-12-01 17:37:50|1876.29|1868.99|1876.7|1869.4|1877.37|1870.07|1876.29|1868.99|27
1733074680000|2024-12-01 17:38:00|1876.65|1869.35|1875.36|1868.06|1876.65|1869.35|1875.22|1867.92|26
1733074690000|2024-12-01 17:38:10|1875.31|1868.01|1874.64|1867.34|1875.44|1868.14|1874.64|1867.34|25
1733074700000|2024-12-01 17:38:20|1874.66|1867.36|1874.36|1867.06|1875.36|1868.06|1874.31|1867.01|28
1733074710000|2024-12-01 17:38:30|1874.24|1866.94|1871|1863.7|1874.24|1866.94|1870.88|1863.58|30
1733074720000|2024-12-01 17:38:40|1871.02|1863.72|1871.26|1863.96|1871.51|1864.21|1870.49|1863.19|32
1733074730000|2024-12-01 17:38:50|1871.28|1863.98|1873.14|1865.84|1873.21|1865.91|1871.14|1863.84|30
1733074740000|2024-12-01 17:39:00|1873.26|1865.96|1874.18|1866.88|1874.18|1866.88|1872.97|1865.67|32
1733074750000|2024-12-01 17:39:10|1874.54|1867.24|1875.31|1868.01|1876.33|1869.03|1874.54|1867.24|31
1733074760000|2024-12-01 17:39:20|1874.98|1867.68|1875.2|1867.9|1875.42|1868.12|1874.53|1867.23|29
1733074770000|2024-12-01 17:39:30|1875.18|1867.88|1874.38|1867.08|1875.48|1868.18|1874.37|1867.07|24
1733074780000|2024-12-01 17:39:40|1874.32|1867.02|1874.47|1867.17|1874.54|1867.24|1874.08|1866.78|25
1733074790000|2024-12-01 17:39:50|1874.41|1867.11|1874.6|1867.3|1875.38|1868.08|1874.39|1867.09|21
1733074800000|2024-12-01 17:40:00|1874.58|1867.28|1873.4|1866.1|1874.63|1867.33|1873.4|1866.1|31
1733074810000|2024-12-01 17:40:10|1873.39|1866.09|1873.3|1866|1873.8|1866.5|1873.22|1865.92|29
1733074820000|2024-12-01 17:40:20|1873.32|1866.02|1874.24|1866.94|1874.44|1867.14|1873.22|1865.92|27
1733074830000|2024-12-01 17:40:30|1874.25|1866.95|1875.25|1867.95|1875.44|1868.14|1873.93|1866.63|33
1733074840000|2024-12-01 17:40:40|1874.91|1867.61|1872.83|1865.53|1874.91|1867.61|1872.4|1865.1|27
1733074850000|2024-12-01 17:40:50|1872.81|1865.51|1873.61|1866.31|1873.61|1866.31|1872.72|1865.42|24
1733074860000|2024-12-01 17:41:00|1873.59|1866.29|1872.85|1865.55|1873.61|1866.31|1872.27|1864.97|29
1733074870000|2024-12-01 17:41:10|1872.76|1865.46|1872.34|1865.04|1872.91|1865.61|1872.26|1864.96|25
1733074880000|2024-12-01 17:41:20|1872.36|1865.06|1873.07|1865.77|1873.4|1866.1|1872.36|1865.06|26
1733074890000|2024-12-01 17:41:30|1872.92|1865.62|1872.42|1865.12|1873|1865.7|1872.31|1865.01|15
1733074900000|2024-12-01 17:41:40|1872.33|1865.03|1871.85|1864.55|1873.4|1866.1|1871.8|1864.5|29
1733074910000|2024-12-01 17:41:50|1872.28|1864.98|1871.92|1864.62|1872.29|1864.99|1871.71|1864.41|31
1733074920000|2024-12-01 17:42:00|1871.64|1864.34|1872.93|1865.63|1872.94|1865.64|1871.31|1864.01|28
1733074930000|2024-12-01 17:42:10|1872.92|1865.62|1872.25|1864.95|1872.93|1865.63|1872.03|1864.73|23
1733074940000|2024-12-01 17:42:20|1872.23|1864.93|1873.81|1866.51|1873.91|1866.61|1872.23|1864.93|28
1733074950000|2024-12-01 17:42:30|1873.71|1866.41|1874.14|1866.84|1874.18|1866.88|1873.39|1866.09|31
1733074960000|2024-12-01 17:42:40|1874.18|1866.88|1875.11|1867.81|1875.11|1867.81|1874.18|1866.88|32
1733074970000|2024-12-01 17:42:50|1875.1|1867.8|1875.25|1867.95|1876.28|1868.98|1874.96|1867.66|25
1733074980000|2024-12-01 17:43:00|1875.29|1867.99|1875.36|1868.06|1875.52|1868.22|1875.25|1867.95|34
1733074990000|2024-12-01 17:43:10|1875.24|1867.94|1875.42|1868.12|1875.42|1868.12|1874.47|1867.17|30
1733075000000|2024-12-01 17:43:20|1875.31|1868.01|1874.27|1866.97|1875.42|1868.12|1874.24|1866.94|31
1733075010000|2024-12-01 17:43:30|1874.55|1867.25|1874.42|1867.12|1875.34|1868.04|1874.23|1866.93|32
1733075020000|2024-12-01 17:43:40|1874.4|1867.1|1875.28|1867.98|1875.37|1868.07|1874.37|1867.07|28
1733075030000|2024-12-01 17:43:50|1875.38|1868.08|1876.05|1868.75|1876.29|1868.99|1875.27|1867.97|29
1733075040000|2024-12-01 17:44:00|1875.63|1868.33|1877.28|1869.98|1877.38|1870.08|1875.48|1868.18|20
1733075050000|2024-12-01 17:44:10|1877.27|1869.97|1877.06|1869.76|1877.27|1869.97|1876.76|1869.46|27
1733075060000|2024-12-01 17:44:20|1876.99|1869.69|1876.61|1869.31|1876.99|1869.69|1876.24|1868.94|24
1733075070000|2024-12-01 17:44:30|1876.67|1869.37|1877.14|1869.84|1877.32|1870.02|1876.56|1869.26|27
1733075080000|2024-12-01 17:44:40|1877.16|1869.86|1876.27|1868.97|1877.16|1869.86|1876.09|1868.79|24
1733075090000|2024-12-01 17:44:50|1876.38|1869.08|1875.7|1868.4|1876.38|1869.08|1875.34|1868.04|30
1733075100000|2024-12-01 17:45:00|1875.69|1868.39|1875.41|1868.11|1876.14|1868.84|1875.39|1868.09|33
1733075110000|2024-12-01 17:45:10|1875.45|1868.15|1875.47|1868.17|1875.55|1868.25|1875.41|1868.11|25
1733075120000|2024-12-01 17:45:20|1875.51|1868.21|1876.13|1868.83|1876.26|1868.96|1874.87|1867.57|30
1733075130000|2024-12-01 17:45:30|1876.15|1868.85|1877.07|1869.77|1877.22|1869.92|1875.74|1868.44|33
1733075140000|2024-12-01 17:45:40|1877.23|1869.93|1876.39|1869.09|1877.23|1869.93|1876.2|1868.9|30
1733075150000|2024-12-01 17:45:50|1876.31|1869.01|1876.14|1868.84|1876.42|1869.12|1875.88|1868.58|32
1733075160000|2024-12-01 17:46:00|1876.05|1868.75|1875.38|1868.08|1876.15|1868.85|1875.28|1867.98|31
1733075170000|2024-12-01 17:46:10|1875.4|1868.1|1875.37|1868.07|1875.53|1868.23|1875.27|1867.97|26
1733075180000|2024-12-01 17:46:20|1875.38|1868.08|1876.1|1868.8|1876.39|1869.09|1875.33|1868.03|29
1733075190000|2024-12-01 17:46:30|1876.25|1868.95|1876.91|1869.61|1877.28|1869.98|1876.04|1868.74|36
1733075200000|2024-12-01 17:46:40|1876.84|1869.54|1876.27|1868.97|1877.28|1869.98|1876.27|1868.97|31
1733075210000|2024-12-01 17:46:50|1876.41|1869.11|1875.17|1867.87|1876.95|1869.65|1875.16|1867.86|30
1733075220000|2024-12-01 17:47:00|1875.09|1867.79|1874.51|1867.21|1875.43|1868.13|1874.43|1867.13|30
1733075230000|2024-12-01 17:47:10|1874.38|1867.08|1874.07|1866.77|1874.89|1867.59|1874.07|1866.77|23
1733075240000|2024-12-01 17:47:20|1874.18|1866.88|1874.22|1866.92|1874.32|1867.02|1874.06|1866.76|25
1733075250000|2024-12-01 17:47:30|1874.17|1866.87|1873.24|1865.94|1874.17|1866.87|1873.22|1865.92|20
1733075260000|2024-12-01 17:47:40|1873.39|1866.09|1873.78|1866.48|1873.9|1866.6|1873.08|1865.78|28
1733075270000|2024-12-01 17:47:50|1873.75|1866.45|1872.75|1865.45|1873.88|1866.58|1872.62|1865.32|23
1733075280000|2024-12-01 17:48:00|1872.84|1865.54|1873.6|1866.3|1873.6|1866.3|1872.75|1865.45|27
1733075290000|2024-12-01 17:48:10|1873.58|1866.28|1874.26|1866.96|1874.87|1867.57|1873.58|1866.28|31
1733075300000|2024-12-01 17:48:20|1874.22|1866.92|1873.77|1866.47|1874.87|1867.57|1873.76|1866.46|30
1733075310000|2024-12-01 17:48:30|1873.92|1866.62|1874.8|1867.5|1874.84|1867.54|1873.92|1866.62|24
1733075320000|2024-12-01 17:48:40|1874.84|1867.54|1874.65|1867.35|1875.44|1868.14|1874.65|1867.35|26
1733075330000|2024-12-01 17:48:50|1874.76|1867.46|1874.79|1867.49|1874.86|1867.56|1873.75|1866.45|27
1733075340000|2024-12-01 17:49:00|1874.8|1867.5|1873.88|1866.58|1874.87|1867.57|1873.37|1866.07|35
1733075350000|2024-12-01 17:49:10|1874|1866.7|1874.6|1867.3|1874.87|1867.57|1873.82|1866.52|27
1733075360000|2024-12-01 17:49:20|1874.82|1867.52|1874.2|1866.9|1874.85|1867.55|1873.75|1866.45|27
1733075370000|2024-12-01 17:49:30|1874.12|1866.82|1873.8|1866.5|1874.12|1866.82|1873.75|1866.45|25
1733075380000|2024-12-01 17:49:40|1873.77|1866.47|1874.84|1867.54|1874.86|1867.56|1873.77|1866.47|26
1733075390000|2024-12-01 17:49:50|1874.87|1867.57|1874.83|1867.53|1874.97|1867.67|1873.75|1866.45|24
1733075400000|2024-12-01 17:50:00|1874.97|1867.67|1874.34|1867.04|1875.6|1868.3|1874.34|1867.04|29
1733075410000|2024-12-01 17:50:10|1874.5|1867.2|1874.9|1867.6|1874.95|1867.65|1874.42|1867.12|30
1733075420000|2024-12-01 17:50:20|1874.87|1867.57|1875.82|1868.52|1875.82|1868.52|1874.87|1867.57|32
1733075430000|2024-12-01 17:50:30|1875.88|1868.58|1875.34|1868.04|1875.88|1868.58|1875.16|1867.86|30
1733075440000|2024-12-01 17:50:40|1875.33|1868.03|1875.78|1868.48|1875.84|1868.54|1875.16|1867.86|31
1733075450000|2024-12-01 17:50:50|1875.6|1868.3|1875.72|1868.42|1875.87|1868.57|1875.54|1868.24|23
1733075460000|2024-12-01 17:51:00|1875.44|1868.14|1876.24|1868.94|1876.24|1868.94|1874.77|1867.47|17
1733075470000|2024-12-01 17:51:10|1876.2|1868.9|1876.24|1868.94|1876.24|1868.94|1876.18|1868.88|13
1733075480000|2024-12-01 17:51:20|1876.22|1868.92|1878.35|1871.05|1878.64|1871.34|1876.22|1868.92|30
1733075490000|2024-12-01 17:51:30|1878.33|1871.03|1876.64|1869.34|1878.41|1871.11|1876.64|1869.34|30
1733075500000|2024-12-01 17:51:40|1876.55|1869.25|1875.79|1868.49|1876.67|1869.37|1875.77|1868.47|28
1733075510000|2024-12-01 17:51:50|1875.86|1868.56|1874.21|1866.91|1875.92|1868.62|1874.21|1866.91|22
1733075520000|2024-12-01 17:52:00|1874.24|1866.94|1874.8|1867.5|1874.95|1867.65|1874.2|1866.9|29
1733075530000|2024-12-01 17:52:10|1874.64|1867.34|1874.8|1867.5|1874.87|1867.57|1874.21|1866.91|30
1733075540000|2024-12-01 17:52:20|1874.9|1867.6|1874.84|1867.54|1875.77|1868.47|1874.75|1867.45|34
1733075550000|2024-12-01 17:52:30|1874.65|1867.35|1874.78|1867.48|1874.8|1867.5|1874.2|1866.9|33
1733075560000|2024-12-01 17:52:40|1874.86|1867.56|1875.4|1868.1|1875.4|1868.1|1874.75|1867.45|26
1733075570000|2024-12-01 17:52:50|1875.42|1868.12|1874.84|1867.54|1875.42|1868.12|1874.75|1867.45|20
1733075580000|2024-12-01 17:53:00|1874.86|1867.56|1875.57|1868.27|1875.64|1868.34|1874.75|1867.45|29
1733075590000|2024-12-01 17:53:10|1875.55|1868.25|1874.27|1866.97|1875.6|1868.3|1874.27|1866.97|24
1733075600000|2024-12-01 17:53:20|1874.29|1866.99|1874.29|1866.99|1874.42|1867.12|1873.96|1866.66|26
1733075610000|2024-12-01 17:53:30|1874.3|1867|1873.79|1866.49|1874.41|1867.11|1873.77|1866.47|23
1733075620000|2024-12-01 17:53:40|1873.82|1866.52|1873.26|1865.96|1874.21|1866.91|1873.26|1865.96|21
1733075630000|2024-12-01 17:53:50|1873.27|1865.97|1874.32|1867.02|1874.51|1867.21|1873.26|1865.96|17
1733075640000|2024-12-01 17:54:00|1874.21|1866.91|1874.21|1866.91|1874.21|1866.91|1873.43|1866.13|24
1733075650000|2024-12-01 17:54:10|1874.23|1866.93|1876.3|1869|1876.3|1869|1874.21|1866.91|27
1733075660000|2024-12-01 17:54:20|1876.43|1869.13|1876.59|1869.29|1877.2|1869.9|1876.3|1869|33
1733075670000|2024-12-01 17:54:30|1876.55|1869.25|1876.2|1868.9|1876.82|1869.52|1876.17|1868.87|24
1733075680000|2024-12-01 17:54:40|1876.22|1868.92|1876.18|1868.88|1876.59|1869.29|1876.17|1868.87|27
1733075690000|2024-12-01 17:54:50|1876.2|1868.9|1876.27|1868.97|1876.53|1869.23|1876.08|1868.78|35
1733075700000|2024-12-01 17:55:00|1876.26|1868.96|1876.8|1869.5|1877.2|1869.9|1876.17|1868.87|28
1733075710000|2024-12-01 17:55:10|1876.84|1869.54|1875.45|1868.15|1876.84|1869.54|1875.28|1867.98|33
1733075720000|2024-12-01 17:55:20|1875.6|1868.3|1875.82|1868.52|1875.88|1868.58|1875.56|1868.26|32
1733075730000|2024-12-01 17:55:30|1875.97|1868.67|1876.42|1869.12|1876.84|1869.54|1875.79|1868.49|33
1733075740000|2024-12-01 17:55:40|1876.53|1869.23|1875.84|1868.54|1876.59|1869.29|1875.84|1868.54|23
1733075750000|2024-12-01 17:55:50|1875.74|1868.44|1875.24|1867.94|1875.76|1868.46|1875.24|1867.94|17
1733075760000|2024-12-01 17:56:00|1875.22|1867.92|1874.89|1867.59|1875.25|1867.95|1874.56|1867.26|27
1733075770000|2024-12-01 17:56:10|1874.86|1867.56|1875.31|1868.01|1875.31|1868.01|1874.6|1867.3|29
1733075780000|2024-12-01 17:56:20|1875.25|1867.95|1874.79|1867.49|1875.6|1868.3|1874.75|1867.45|28
1733075790000|2024-12-01 17:56:30|1874.8|1867.5|1875.79|1868.49|1875.89|1868.59|1874.79|1867.49|26
1733075800000|2024-12-01 17:56:40|1875.8|1868.5|1875.83|1868.53|1875.87|1868.57|1875.77|1868.47|26
1733075810000|2024-12-01 17:56:50|1875.77|1868.47|1874.78|1867.48|1875.87|1868.57|1874.42|1867.12|28
1733075820000|2024-12-01 17:57:00|1874.82|1867.52|1874.9|1867.6|1874.99|1867.69|1874.79|1867.49|27
1733075830000|2024-12-01 17:57:10|1874.99|1867.69|1876.32|1869.02|1876.86|1869.56|1874.99|1867.69|35
1733075840000|2024-12-01 17:57:20|1876.3|1869|1876.6|1869.3|1876.62|1869.32|1876.2|1868.9|23
1733075850000|2024-12-01 17:57:30|1876.59|1869.29|1876.6|1869.3|1876.62|1869.32|1876.24|1868.94|27
1733075860000|2024-12-01 17:57:40|1876.57|1869.27|1875.8|1868.5|1876.84|1869.54|1875.8|1868.5|26
1733075870000|2024-12-01 17:57:50|1875.84|1868.54|1875.6|1868.3|1875.87|1868.57|1875.56|1868.26|25
1733075880000|2024-12-01 17:58:00|1875.76|1868.46|1875.75|1868.45|1875.88|1868.58|1875.6|1868.3|26
1733075890000|2024-12-01 17:58:10|1875.83|1868.53|1874.9|1867.6|1875.87|1868.57|1874.88|1867.58|28
1733075900000|2024-12-01 17:58:20|1874.93|1867.63|1875.56|1868.26|1875.87|1868.57|1874.91|1867.61|22
1733075910000|2024-12-01 17:58:30|1875.72|1868.42|1875.75|1868.45|1875.95|1868.65|1875.72|1868.42|26
1733075920000|2024-12-01 17:58:40|1875.83|1868.53|1875.78|1868.48|1875.87|1868.57|1875.75|1868.45|23
1733075930000|2024-12-01 17:58:50|1876.03|1868.73|1875.87|1868.57|1876.31|1869.01|1875.8|1868.5|23
1733075940000|2024-12-01 17:59:00|1875.84|1868.54|1877.8|1870.5|1877.86|1870.56|1875.75|1868.45|31
1733075950000|2024-12-01 17:59:10|1877.76|1870.46|1877.85|1870.55|1877.86|1870.56|1877.59|1870.29|22
1733075960000|2024-12-01 17:59:20|1877.86|1870.56|1878.8|1871.5|1878.84|1871.54|1877.85|1870.55|21
1733075970000|2024-12-01 17:59:30|1878.84|1871.54|1878.31|1871.01|1878.84|1871.54|1878.31|1871.01|22
1733075980000|2024-12-01 17:59:40|1878.32|1871.02|1878.82|1871.52|1878.87|1871.57|1878.31|1871.01|32
1733075990000|2024-12-01 17:59:50|1878.79|1871.49|1878.87|1871.57|1879.02|1871.72|1878.75|1871.45|25
1733076000000|2024-12-01 18:00:00|1878.65|1871.35|1878.8|1871.5|1879.85|1872.55|1878.38|1871.08|25
1733076010000|2024-12-01 18:00:10|1878.87|1871.57|1878.21|1870.91|1879.18|1871.88|1878.18|1870.88|32
1733076020000|2024-12-01 18:00:20|1878.2|1870.9|1876.42|1869.12|1878.23|1870.93|1875.75|1868.45|32
1733076030000|2024-12-01 18:00:30|1876.6|1869.3|1875.84|1868.54|1876.86|1869.56|1875.75|1868.45|32
1733076040000|2024-12-01 18:00:40|1875.72|1868.42|1875.65|1868.35|1875.87|1868.57|1875.65|1868.35|26
1733076050000|2024-12-01 18:00:50|1875.76|1868.46|1876.24|1868.94|1876.77|1869.47|1875.64|1868.34|30
1733076060000|2024-12-01 18:01:00|1876.23|1868.93|1876.59|1869.29|1877.2|1869.9|1876.02|1868.72|32
1733076070000|2024-12-01 18:01:10|1876.62|1869.32|1878.47|1871.17|1878.47|1871.17|1876.56|1869.26|28
1733076080000|2024-12-01 18:01:20|1878.96|1871.66|1880.48|1873.18|1880.52|1873.22|1878.96|1871.66|20
1733076090000|2024-12-01 18:01:30|1880.55|1873.25|1881.35|1874.05|1881.48|1874.18|1880.51|1873.21|25
1733076100000|2024-12-01 18:01:40|1881.37|1874.07|1882.86|1875.56|1882.86|1875.56|1881.32|1874.02|29
1733076110000|2024-12-01 18:01:50|1882.74|1875.44|1883.11|1875.81|1883.12|1875.82|1882.52|1875.22|17
1733076120000|2024-12-01 18:02:00|1883.08|1875.78|1884.79|1877.49|1884.79|1877.49|1883.08|1875.78|25
1733076130000|2024-12-01 18:02:10|1884.76|1877.46|1884.27|1876.97|1884.76|1877.46|1884.24|1876.94|31
1733076140000|2024-12-01 18:02:20|1884.02|1876.72|1884.55|1877.25|1884.64|1877.34|1883.86|1876.56|30
1733076150000|2024-12-01 18:02:30|1884.58|1877.28|1884.41|1877.11|1885.95|1878.65|1884.41|1877.11|17
1733076160000|2024-12-01 18:02:40|1883.88|1876.58|1884.49|1877.19|1884.49|1877.19|1883.87|1876.57|33
1733076170000|2024-12-01 18:02:50|1884.48|1877.18|1884.09|1876.79|1884.65|1877.35|1884.08|1876.78|33
1733076180000|2024-12-01 18:03:00|1884.1|1876.8|1884.74|1877.44|1884.74|1877.44|1883.34|1876.04|35
1733076190000|2024-12-01 18:03:10|1884.8|1877.5|1884.23|1876.93|1884.99|1877.69|1883.48|1876.18|32
1733076200000|2024-12-01 18:03:20|1884.22|1876.92|1883.11|1875.81|1884.23|1876.93|1883.1|1875.8|22
1733076210000|2024-12-01 18:03:30|1883.1|1875.8|1883.02|1875.72|1883.24|1875.94|1883.02|1875.72|10
1733076220000|2024-12-01 18:03:40|1882.46|1875.16|1883.22|1875.92|1883.27|1875.97|1882.33|1875.03|27
1733076230000|2024-12-01 18:03:50|1883.23|1875.93|1881.97|1874.67|1883.65|1876.35|1881.95|1874.65|29
1733076240000|2024-12-01 18:04:00|1881.95|1874.65|1882.09|1874.79|1882.42|1875.12|1881.95|1874.65|32
1733076250000|2024-12-01 18:04:10|1881.93|1874.63|1882.09|1874.79|1882.1|1874.8|1881.52|1874.22|32
1733076260000|2024-12-01 18:04:20|1882.18|1874.88|1882.72|1875.42|1882.72|1875.42|1881.88|1874.58|28
1733076270000|2024-12-01 18:04:30|1882.77|1875.47|1882.57|1875.27|1882.77|1875.47|1882.24|1874.94|27
1733076280000|2024-12-01 18:04:40|1882.58|1875.28|1882.89|1875.59|1883.1|1875.8|1882.26|1874.96|32
1733076290000|2024-12-01 18:04:50|1882.8|1875.5|1882.08|1874.78|1883.1|1875.8|1882.05|1874.75|29
1733076300000|2024-12-01 18:05:00|1882.09|1874.79|1883.28|1875.98|1883.42|1876.12|1882.09|1874.79|18
1733076310000|2024-12-01 18:05:10|1883.29|1875.99|1883.29|1875.99|1883.57|1876.27|1883.16|1875.86|30
1733076320000|2024-12-01 18:05:20|1883.44|1876.14|1883.32|1876.02|1883.44|1876.14|1883.13|1875.83|22
1733076330000|2024-12-01 18:05:30|1883.33|1876.03|1883.04|1875.74|1883.41|1876.11|1882.88|1875.58|30
1733076340000|2024-12-01 18:05:40|1883.13|1875.83|1882.48|1875.18|1883.15|1875.85|1882.19|1874.89|29
1733076350000|2024-12-01 18:05:50|1882.49|1875.19|1883.29|1875.99|1883.29|1875.99|1882.35|1875.05|21
1733076360000|2024-12-01 18:06:00|1883.28|1875.98|1883.71|1876.41|1883.96|1876.66|1882.79|1875.49|34
1733076370000|2024-12-01 18:06:10|1883.7|1876.4|1882.47|1875.17|1884.18|1876.88|1882.46|1875.16|32
1733076380000|2024-12-01 18:06:20|1882.4|1875.1|1880.78|1873.48|1882.48|1875.18|1880.55|1873.25|26
1733076390000|2024-12-01 18:06:30|1881.04|1873.74|1881.78|1874.48|1881.81|1874.51|1880.5|1873.2|30
1733076400000|2024-12-01 18:06:40|1881.86|1874.56|1882.17|1874.87|1882.39|1875.09|1881.86|1874.56|19
1733076410000|2024-12-01 18:06:50|1882.19|1874.89|1882.76|1875.46|1882.76|1875.46|1881.9|1874.6|24
1733076420000|2024-12-01 18:07:00|1882.79|1875.49|1884.26|1876.96|1884.26|1876.96|1882.65|1875.35|28
1733076430000|2024-12-01 18:07:10|1884.41|1877.11|1886.49|1879.19|1886.69|1879.39|1884.38|1877.08|26
1733076440000|2024-12-01 18:07:20|1886.48|1879.18|1885.59|1878.29|1886.49|1879.19|1885.26|1877.96|29
1733076450000|2024-12-01 18:07:30|1885.75|1878.45|1886.59|1879.29|1886.59|1879.29|1885.54|1878.24|28
1733076460000|2024-12-01 18:07:40|1886.58|1879.28|1886.43|1879.13|1886.63|1879.33|1886.25|1878.95|17
1733076470000|2024-12-01 18:07:50|1886.44|1879.14|1886.32|1879.02|1886.57|1879.27|1886.32|1879.02|27
1733076480000|2024-12-01 18:08:00|1886.06|1878.76|1885.36|1878.06|1886.06|1878.76|1885|1877.7|34
1733076490000|2024-12-01 18:08:10|1885.23|1877.93|1885.5|1878.2|1886.08|1878.78|1885.1|1877.8|31
1733076500000|2024-12-01 18:08:20|1885.47|1878.17|1885.48|1878.18|1886.26|1878.96|1885.47|1878.17|26
1733076510000|2024-12-01 18:08:30|1885.49|1878.19|1884.88|1877.58|1885.75|1878.45|1884.21|1876.91|32
1733076520000|2024-12-01 18:08:40|1884.87|1877.57|1885.87|1878.57|1886.03|1878.73|1884.48|1877.18|28
1733076530000|2024-12-01 18:08:50|1886.03|1878.73|1886.17|1878.87|1886.19|1878.89|1885.87|1878.57|22
1733076540000|2024-12-01 18:09:00|1886.16|1878.86|1886.49|1879.19|1886.49|1879.19|1886.03|1878.73|29
1733076550000|2024-12-01 18:09:10|1886.52|1879.22|1886.57|1879.27|1886.57|1879.27|1886.29|1878.99|20
1733076560000|2024-12-01 18:09:20|1886.56|1879.26|1888.78|1881.48|1888.78|1881.48|1886.53|1879.23|18
1733076570000|2024-12-01 18:09:30|1888.75|1881.45|1888.56|1881.26|1888.75|1881.45|1888.44|1881.14|25
1733076580000|2024-12-01 18:09:40|1888.59|1881.29|1888.8|1881.5|1888.8|1881.5|1888.5|1881.2|19
1733076590000|2024-12-01 18:09:50|1888.66|1881.36|1888.23|1880.93|1888.66|1881.36|1888.22|1880.92|20
1733076600000|2024-12-01 18:10:00|1888.25|1880.95|1886.02|1878.72|1888.44|1881.14|1886.02|1878.72|30
1733076610000|2024-12-01 18:10:10|1886.05|1878.75|1886.33|1879.03|1886.4|1879.1|1885.33|1878.03|29
1733076620000|2024-12-01 18:10:20|1886.23|1878.93|1887.89|1880.59|1887.94|1880.64|1886.05|1878.75|31
1733076630000|2024-12-01 18:10:30|1887.87|1880.57|1887.25|1879.95|1888.3|1881|1887.09|1879.79|31
1733076640000|2024-12-01 18:10:40|1887.36|1880.06|1887.45|1880.15|1887.45|1880.15|1887.09|1879.79|25
1733076650000|2024-12-01 18:10:50|1887.34|1880.04|1888.32|1881.02|1888.4|1881.1|1887.25|1879.95|22
1733076660000|2024-12-01 18:11:00|1888.31|1881.01|1888.86|1881.56|1889.2|1881.9|1887.85|1880.55|23
1733076670000|2024-12-01 18:11:10|1888.79|1881.49|1889.02|1881.72|1889.18|1881.88|1888.68|1881.38|19
1733076680000|2024-12-01 18:11:20|1889.03|1881.73|1888.44|1881.14|1889.03|1881.73|1888.27|1880.97|28
1733076690000|2024-12-01 18:11:30|1888.29|1880.99|1888.49|1881.19|1888.79|1881.49|1888.25|1880.95|24
1733076700000|2024-12-01 18:11:40|1888.65|1881.35|1888.64|1881.34|1889.23|1881.93|1888.64|1881.34|15
1733076710000|2024-12-01 18:11:50|1888.65|1881.35|1888.46|1881.16|1888.8|1881.5|1888.34|1881.04|29
1733076720000|2024-12-01 18:12:00|1888.48|1881.18|1888.32|1881.02|1888.86|1881.56|1888.32|1881.02|21
1733076730000|2024-12-01 18:12:10|1888.56|1881.26|1888.23|1880.93|1888.56|1881.26|1887.69|1880.39|29
1733076740000|2024-12-01 18:12:20|1887.69|1880.39|1887.21|1879.91|1888.27|1880.97|1887.09|1879.79|35
1733076750000|2024-12-01 18:12:30|1887.47|1880.17|1887.04|1879.74|1887.65|1880.35|1886.89|1879.59|29
1733076760000|2024-12-01 18:12:40|1886.89|1879.59|1887.24|1879.94|1887.4|1880.1|1886.88|1879.58|28
1733076770000|2024-12-01 18:12:50|1887.23|1879.93|1887.47|1880.17|1887.47|1880.17|1886.07|1878.77|30
1733076780000|2024-12-01 18:13:00|1887.6|1880.3|1887.37|1880.07|1887.76|1880.46|1887.32|1880.02|28
1733076790000|2024-12-01 18:13:10|1887.38|1880.08|1886.86|1879.56|1887.47|1880.17|1886.86|1879.56|25
1733076800000|2024-12-01 18:13:20|1886.97|1879.67|1886.7|1879.4|1886.97|1879.67|1886.59|1879.29|22
1733076810000|2024-12-01 18:13:30|1886.72|1879.42|1888.51|1881.21|1888.51|1881.21|1886.65|1879.35|25
1733076820000|2024-12-01 18:13:40|1888.43|1881.13|1887.9|1880.6|1888.43|1881.13|1887.9|1880.6|24
1733076830000|2024-12-01 18:13:50|1887.73|1880.43|1887.4|1880.1|1888.08|1880.78|1887.3|1880|35
1733076840000|2024-12-01 18:14:00|1887.52|1880.22|1888.06|1880.76|1888.22|1880.92|1887.4|1880.1|26
1733076850000|2024-12-01 18:14:10|1888.23|1880.93|1887.65|1880.35|1888.23|1880.93|1887.59|1880.29|16
1733076860000|2024-12-01 18:14:20|1887.64|1880.34|1887.49|1880.19|1887.64|1880.34|1887.25|1879.95|26
1733076870000|2024-12-01 18:14:30|1887.4|1880.1|1887.8|1880.5|1888|1880.7|1887.4|1880.1|31
1733076880000|2024-12-01 18:14:40|1887.82|1880.52|1887.84|1880.54|1888.24|1880.94|1887.56|1880.26|28
1733076890000|2024-12-01 18:14:50|1887.83|1880.53|1887.35|1880.05|1887.84|1880.54|1887.32|1880.02|25
1733076900000|2024-12-01 18:15:00|1887.32|1880.02|1887.01|1879.71|1887.36|1880.06|1886.49|1879.19|24
1733076910000|2024-12-01 18:15:10|1887.03|1879.73|1887.06|1879.76|1887.07|1879.77|1886.88|1879.58|33
1733076920000|2024-12-01 18:15:20|1887.04|1879.74|1886.48|1879.18|1887.07|1879.77|1885.91|1878.61|25
1733076930000|2024-12-01 18:15:30|1886.46|1879.16|1885.74|1878.44|1886.81|1879.51|1885.72|1878.42|32
1733076940000|2024-12-01 18:15:40|1885.9|1878.6|1889.85|1882.55|1890.07|1882.77|1885.72|1878.42|35
1733076950000|2024-12-01 18:15:50|1889.84|1882.54|1889.44|1882.14|1889.85|1882.55|1889.41|1882.11|25
1733076960000|2024-12-01 18:16:00|1889.52|1882.22|1889.87|1882.57|1890.5|1883.2|1889.44|1882.14|28
1733076970000|2024-12-01 18:16:10|1889.84|1882.54|1887.83|1880.53|1889.86|1882.56|1887.45|1880.15|28
1733076980000|2024-12-01 18:16:20|1887.81|1880.51|1888.27|1880.97|1888.61|1881.31|1887.68|1880.38|27
1733076990000|2024-12-01 18:16:30|1888.28|1880.98|1887.94|1880.64|1888.28|1880.98|1887.49|1880.19|25
1733077000000|2024-12-01 18:16:40|1887.75|1880.45|1887.85|1880.55|1887.85|1880.55|1886.9|1879.6|35
1733077010000|2024-12-01 18:16:50|1887.86|1880.56|1887.25|1879.95|1888.1|1880.8|1887.25|1879.95|20
1733077020000|2024-12-01 18:17:00|1886.93|1879.63|1885.74|1878.44|1886.93|1879.63|1885.74|1878.44|18
1733077030000|2024-12-01 18:17:10|1885.8|1878.5|1885.87|1878.57|1886.38|1879.08|1885.8|1878.5|12
1733077040000|2024-12-01 18:17:20|1885.76|1878.46|1885.56|1878.26|1886.25|1878.95|1885.51|1878.21|28
1733077050000|2024-12-01 18:17:30|1885.78|1878.48|1884.62|1877.32|1885.78|1878.48|1884.62|1877.32|26
1733077060000|2024-12-01 18:17:40|1884.53|1877.23|1884.3|1877|1884.61|1877.31|1882.87|1875.57|19
1733077070000|2024-12-01 18:17:50|1884.23|1876.93|1883.71|1876.41|1884.23|1876.93|1883.37|1876.07|25
1733077080000|2024-12-01 18:18:00|1883.9|1876.6|1883.51|1876.21|1883.9|1876.6|1883.2|1875.9|15
1733077090000|2024-12-01 18:18:10|1883.54|1876.24|1883.4|1876.1|1883.78|1876.48|1883.34|1876.04|19
1733077100000|2024-12-01 18:18:20|1883.43|1876.13|1883.43|1876.13|1883.79|1876.49|1883.32|1876.02|13
1733077110000|2024-12-01 18:18:30|1883.45|1876.15|1883.39|1876.09|1883.59|1876.29|1883.3|1876|13
1733077120000|2024-12-01 18:18:40|1883.4|1876.1|1883.26|1875.96|1884.63|1877.33|1883.26|1875.96|23
1733077130000|2024-12-01 18:18:50|1883.34|1876.04|1883.38|1876.08|1883.58|1876.28|1883.26|1875.96|8
1733077140000|2024-12-01 18:19:00|1883.53|1876.23|1883.34|1876.04|1884.04|1876.74|1883.21|1875.91|18
1733077150000|2024-12-01 18:19:10|1883.46|1876.16|1883.31|1876.01|1883.59|1876.29|1883.19|1875.89|14
1733077160000|2024-12-01 18:19:20|1882.93|1875.63|1883.09|1875.79|1883.49|1876.19|1882.64|1875.34|23
1733077170000|2024-12-01 18:19:30|1882.64|1875.34|1882.25|1874.95|1882.65|1875.35|1882.25|1874.95|16
1733077180000|2024-12-01 18:19:40|1882.34|1875.04|1882.1|1874.8|1882.81|1875.51|1882.1|1874.8|20
1733077190000|2024-12-01 18:19:50|1882.03|1874.73|1881.49|1874.19|1882.06|1874.76|1881.3|1874|18
1733077200000|2024-12-01 18:20:00|1881.46|1874.16|1882.28|1874.98|1882.32|1875.02|1881.46|1874.16|6
1733077210000|2024-12-01 18:20:10|1882.24|1874.94|1882.77|1875.47|1882.95|1875.65|1882.22|1874.92|31
1733077220000|2024-12-01 18:20:20|1882.68|1875.38|1881.78|1874.48|1882.68|1875.38|1881.78|1874.48|20
1733077230000|2024-12-01 18:20:30|1882.34|1875.04|1882.39|1875.09|1882.4|1875.1|1882.22|1874.92|11
1733077240000|2024-12-01 18:20:40|1882.32|1875.02|1882.47|1875.17|1882.84|1875.54|1882.18|1874.88|26
1733077250000|2024-12-01 18:20:50|1882.42|1875.12|1882.84|1875.54|1883|1875.7|1882.05|1874.75|25
1733077260000|2024-12-01 18:21:00|1882.98|1875.68|1883.17|1875.87|1883.17|1875.87|1882.26|1874.96|25
1733077270000|2024-12-01 18:21:10|1883.15|1875.85|1883.08|1875.78|1883.15|1875.85|1882.31|1875.01|20
1733077280000|2024-12-01 18:21:20|1883.07|1875.77|1883.21|1875.91|1883.72|1876.42|1883.03|1875.73|26
1733077290000|2024-12-01 18:21:30|1883.07|1875.77|1882.54|1875.24|1883.16|1875.86|1882.42|1875.12|25
1733077300000|2024-12-01 18:21:40|1882.56|1875.26|1884.27|1876.97|1884.47|1877.17|1882.45|1875.15|31
1733077310000|2024-12-01 18:21:50|1884.25|1876.95|1884.2|1876.9|1884.25|1876.95|1884.15|1876.85|23
1733077320000|2024-12-01 18:22:00|1884.15|1876.85|1884.05|1876.75|1884.22|1876.92|1883.98|1876.68|31
1733077330000|2024-12-01 18:22:10|1884.15|1876.85|1885.14|1877.84|1885.27|1877.97|1883.62|1876.32|27
1733077340000|2024-12-01 18:22:20|1885.23|1877.93|1886.16|1878.86|1886.38|1879.08|1885.19|1877.89|26
1733077350000|2024-12-01 18:22:30|1886.28|1878.98|1886.06|1878.76|1886.28|1878.98|1885.84|1878.54|29
1733077360000|2024-12-01 18:22:40|1886.1|1878.8|1885.73|1878.43|1886.34|1879.04|1885.72|1878.42|26
1733077370000|2024-12-01 18:22:50|1885.68|1878.38|1886.34|1879.04|1886.53|1879.23|1885.68|1878.38|30
1733077380000|2024-12-01 18:23:00|1886.25|1878.95|1885.78|1878.48|1886.25|1878.95|1885.48|1878.18|31
1733077390000|2024-12-01 18:23:10|1885.82|1878.52|1886.36|1879.06|1886.5|1879.2|1885.82|1878.52|31
1733077400000|2024-12-01 18:23:20|1886.3|1879|1885.85|1878.55|1886.38|1879.08|1885.82|1878.52|28
1733077410000|2024-12-01 18:23:30|1885.84|1878.54|1885.41|1878.11|1885.84|1878.54|1885.26|1877.96|11
1733077420000|2024-12-01 18:23:40|1885.42|1878.12|1886.27|1878.97|1886.36|1879.06|1885.26|1877.96|31
1733077430000|2024-12-01 18:23:50|1886.2|1878.9|1887.22|1879.92|1887.28|1879.98|1886.2|1878.9|13
1733077440000|2024-12-01 18:24:00|1887.18|1879.88|1887.83|1880.53|1888.1|1880.8|1887.18|1879.88|24
1733077450000|2024-12-01 18:24:10|1887.8|1880.5|1888.09|1880.79|1888.22|1880.92|1887.57|1880.27|21
1733077460000|2024-12-01 18:24:20|1888.01|1880.71|1889.85|1882.55|1889.85|1882.55|1888.01|1880.71|16
1733077470000|2024-12-01 18:24:30|1889.81|1882.51|1889.19|1881.89|1889.81|1882.51|1889.19|1881.89|11
1733077480000|2024-12-01 18:24:40|1889.21|1881.91|1888.23|1880.93|1889.23|1881.93|1888.21|1880.91|14
1733077490000|2024-12-01 18:24:50|1888.11|1880.81|1887.17|1879.87|1888.11|1880.81|1887.09|1879.79|19
1733077500000|2024-12-01 18:25:00|1887.19|1879.89|1887.74|1880.44|1888|1880.7|1887.13|1879.83|26
1733077510000|2024-12-01 18:25:10|1887.7|1880.4|1887.34|1880.04|1887.77|1880.47|1887.34|1880.04|23
1733077520000|2024-12-01 18:25:20|1887.22|1879.92|1886.38|1879.08|1887.24|1879.94|1886.32|1879.02|26
1733077530000|2024-12-01 18:25:30|1886.32|1879.02|1886.49|1879.19|1886.49|1879.19|1886.18|1878.88|14
1733077540000|2024-12-01 18:25:40|1886.83|1879.53|1886.59|1879.29|1886.86|1879.56|1886.22|1878.92|30
1733077550000|2024-12-01 18:25:50|1886.58|1879.28|1885.44|1878.14|1886.58|1879.28|1885.44|1878.14|29
1733077560000|2024-12-01 18:26:00|1885.51|1878.21|1884.26|1876.96|1885.51|1878.21|1883.91|1876.61|28
1733077570000|2024-12-01 18:26:10|1884.3|1877|1885.26|1877.96|1885.36|1878.06|1884.27|1876.97|29
1733077580000|2024-12-01 18:26:20|1885.37|1878.07|1884.46|1877.16|1885.4|1878.1|1884.34|1877.04|28
1733077590000|2024-12-01 18:26:30|1884.44|1877.14|1884.67|1877.37|1885.4|1878.1|1884.39|1877.09|30
1733077600000|2024-12-01 18:26:40|1884.66|1877.36|1884.34|1877.04|1884.66|1877.36|1884.22|1876.92|23
1733077610000|2024-12-01 18:26:50|1884.32|1877.02|1883.79|1876.49|1884.38|1877.08|1883.75|1876.45|19
1733077620000|2024-12-01 18:27:00|1883.75|1876.45|1883.92|1876.62|1883.93|1876.63|1883.62|1876.32|30
1733077630000|2024-12-01 18:27:10|1883.86|1876.56|1883.79|1876.49|1883.93|1876.63|1883.75|1876.45|33
1733077640000|2024-12-01 18:27:20|1883.87|1876.57|1883.47|1876.17|1884.03|1876.73|1883.47|1876.17|30
1733077650000|2024-12-01 18:27:30|1883.6|1876.3|1883.82|1876.52|1883.87|1876.57|1883.01|1875.71|26
1733077660000|2024-12-01 18:27:40|1883.86|1876.56|1883.21|1875.91|1883.87|1876.57|1883.21|1875.91|23
1733077670000|2024-12-01 18:27:50|1882.95|1875.65|1882.95|1875.65|1883.61|1876.31|1882.95|1875.65|27
1733077680000|2024-12-01 18:28:00|1882.82|1875.52|1882.86|1875.56|1882.86|1875.56|1882.42|1875.12|22
1733077690000|2024-12-01 18:28:10|1882.82|1875.52|1881.01|1873.71|1882.82|1875.52|1881.01|1873.71|14
1733077700000|2024-12-01 18:28:20|1881.09|1873.79|1881.09|1873.79|1881.09|1873.79|1881.09|1873.79|1
1733077710000|2024-12-01 18:28:30|1881.01|1873.71|1881.01|1873.71|1881.29|1873.99|1881.01|1873.71|3
1733077720000|2024-12-01 18:28:40|1881.09|1873.79|1882.27|1874.97|1882.33|1875.03|1881.05|1873.75|25
1733077730000|2024-12-01 18:28:50|1882.29|1874.99|1881.44|1874.14|1882.29|1874.99|1881.44|1874.14|18
1733077740000|2024-12-01 18:29:00|1881.07|1873.77|1881.14|1873.84|1881.14|1873.84|1881.07|1873.77|4
1733077750000|2024-12-01 18:29:10|1881.11|1873.81|1881.79|1874.49|1881.87|1874.57|1881.11|1873.81|18
1733077760000|2024-12-01 18:29:20|1881.8|1874.5|1881.84|1874.54|1881.87|1874.57|1881.65|1874.35|17
1733077770000|2024-12-01 18:29:30|1881.82|1874.52|1881.45|1874.15|1881.84|1874.54|1881.44|1874.14|8
1733077780000|2024-12-01 18:29:40|1881.44|1874.14|1881.87|1874.57|1881.87|1874.57|1881.44|1874.14|20
1733077790000|2024-12-01 18:29:50|1881.79|1874.49|1881.79|1874.49|1881.83|1874.53|1881.77|1874.47|12
1733077800000|2024-12-01 18:30:00|1881.77|1874.47|1881.45|1874.15|1881.87|1874.57|1881.44|1874.14|26
1733077810000|2024-12-01 18:30:10|1881.47|1874.17|1882.36|1875.06|1882.36|1875.06|1881.45|1874.15|18
1733077820000|2024-12-01 18:30:20|1882.37|1875.07|1881.84|1874.54|1882.37|1875.07|1881.6|1874.3|21
1733077830000|2024-12-01 18:30:30|1881.87|1874.57|1881.45|1874.15|1881.87|1874.57|1881.45|1874.15|17
1733077840000|2024-12-01 18:30:40|1881.44|1874.14|1879.93|1872.63|1881.44|1874.14|1879.93|1872.63|11
1733077850000|2024-12-01 18:30:50|1879.86|1872.56|1876.93|1869.63|1879.86|1872.56|1876.93|1869.63|19
1733077860000|2024-12-01 18:31:00|1876.92|1869.62|1875.46|1868.16|1876.96|1869.66|1875.46|1868.16|23
1733077870000|2024-12-01 18:31:10|1875.63|1868.33|1876.69|1869.39|1876.87|1869.57|1875.63|1868.33|18
1733077880000|2024-12-01 18:31:20|1876.44|1869.14|1876.83|1869.53|1876.87|1869.57|1876.41|1869.11|29
1733077890000|2024-12-01 18:31:30|1877.01|1869.71|1876.44|1869.14|1877.01|1869.71|1876.27|1868.97|25
1733077900000|2024-12-01 18:31:40|1876.64|1869.34|1876.79|1869.49|1877.35|1870.05|1876.57|1869.27|28
1733077910000|2024-12-01 18:31:50|1877.05|1869.75|1876.55|1869.25|1877.42|1870.12|1876.44|1869.14|32
1733077920000|2024-12-01 18:32:00|1876.64|1869.34|1876.84|1869.54|1876.92|1869.62|1876.55|1869.25|25
1733077930000|2024-12-01 18:32:10|1876.77|1869.47|1875.12|1867.82|1876.77|1869.47|1875.11|1867.81|28
1733077940000|2024-12-01 18:32:20|1875.19|1867.89|1875.95|1868.65|1875.95|1868.65|1875.19|1867.89|18
1733077950000|2024-12-01 18:32:30|1875.86|1868.56|1875.79|1868.49|1876.01|1868.71|1875.59|1868.29|23
1733077960000|2024-12-01 18:32:40|1875.87|1868.57|1875.6|1868.3|1875.87|1868.57|1875.02|1867.72|28
1733077970000|2024-12-01 18:32:50|1875.64|1868.34|1875.82|1868.52|1875.88|1868.58|1875.55|1868.25|24
1733077980000|2024-12-01 18:33:00|1875.86|1868.56|1875.88|1868.58|1875.96|1868.66|1875.62|1868.32|25
1733077990000|2024-12-01 18:33:10|1875.97|1868.67|1876.63|1869.33|1876.63|1869.33|1875.86|1868.56|17
1733078000000|2024-12-01 18:33:20|1876.65|1869.35|1876.47|1869.17|1876.68|1869.38|1876.35|1869.05|18
1733078010000|2024-12-01 18:33:30|1876.45|1869.15|1876.79|1869.49|1876.87|1869.57|1876.45|1869.15|20
1733078020000|2024-12-01 18:33:40|1877.1|1869.8|1876.9|1869.6|1877.62|1870.32|1876.88|1869.58|27
1733078030000|2024-12-01 18:33:50|1876.98|1869.68|1877.07|1869.77|1877.07|1869.77|1876.96|1869.66|5
1733078040000|2024-12-01 18:34:00|1877.12|1869.82|1877.58|1870.28|1877.66|1870.36|1877.06|1869.76|25
1733078050000|2024-12-01 18:34:10|1877.6|1870.3|1877.09|1869.79|1877.67|1870.37|1876.9|1869.6|26
1733078060000|2024-12-01 18:34:20|1877.1|1869.8|1877.09|1869.79|1877.6|1870.3|1876.96|1869.66|30
1733078070000|2024-12-01 18:34:30|1877.1|1869.8|1877.09|1869.79|1877.1|1869.8|1876.9|1869.6|14
1733078080000|2024-12-01 18:34:40|1877.03|1869.73|1876.75|1869.45|1877.1|1869.8|1876.55|1869.25|15
1733078090000|2024-12-01 18:34:50|1876.78|1869.48|1877.01|1869.71|1877.06|1869.76|1876.75|1869.45|22
1733078100000|2024-12-01 18:35:00|1877.06|1869.76|1875.78|1868.48|1877.06|1869.76|1875.78|1868.48|29
1733078110000|2024-12-01 18:35:10|1874.9|1867.6|1874.03|1866.73|1875.03|1867.73|1874.03|1866.73|27
1733078120000|2024-12-01 18:35:20|1874.11|1866.81|1874.05|1866.75|1874.6|1867.3|1873.97|1866.67|18
1733078130000|2024-12-01 18:35:30|1874.06|1866.76|1876.59|1869.29|1876.86|1869.56|1874.06|1866.76|23
1733078140000|2024-12-01 18:35:40|1876.78|1869.48|1876.41|1869.11|1876.81|1869.51|1876.37|1869.07|26
1733078150000|2024-12-01 18:35:50|1876.38|1869.08|1876.07|1868.77|1876.44|1869.14|1875.89|1868.59|31
1733078160000|2024-12-01 18:36:00|1876.09|1868.79|1876.08|1868.78|1876.22|1868.92|1875.8|1868.5|26
1733078170000|2024-12-01 18:36:10|1875.95|1868.65|1875.59|1868.29|1875.95|1868.65|1875.35|1868.05|23
1733078180000|2024-12-01 18:36:20|1875.54|1868.24|1875.22|1867.92|1875.54|1868.24|1875.03|1867.73|33
1733078190000|2024-12-01 18:36:30|1875.27|1867.97|1874.89|1867.59|1875.27|1867.97|1874.89|1867.59|10
1733078200000|2024-12-01 18:36:40|1875.17|1867.87|1875.05|1867.75|1875.21|1867.91|1874.91|1867.61|17
1733078210000|2024-12-01 18:36:50|1875.14|1867.84|1875.48|1868.18|1876.25|1868.95|1875.14|1867.84|30
1733078220000|2024-12-01 18:37:00|1875.5|1868.2|1875.52|1868.22|1875.97|1868.67|1875.36|1868.06|31
1733078230000|2024-12-01 18:37:10|1875.54|1868.24|1875.39|1868.09|1875.54|1868.24|1874.95|1867.65|24
1733078240000|2024-12-01 18:37:20|1875.49|1868.19|1874.37|1867.07|1875.49|1868.19|1874.33|1867.03|17
1733078250000|2024-12-01 18:37:30|1874.51|1867.21|1877.45|1870.15|1877.5|1870.2|1874.51|1867.21|31
1733078260000|2024-12-01 18:37:40|1877.49|1870.19|1878.13|1870.83|1878.28|1870.98|1877.41|1870.11|32
1733078270000|2024-12-01 18:37:50|1878.09|1870.79|1877.55|1870.25|1878.09|1870.79|1877.51|1870.21|22
1733078280000|2024-12-01 18:38:00|1877.02|1869.72|1877.29|1869.99|1878.28|1870.98|1876.9|1869.6|29
1733078290000|2024-12-01 18:38:10|1877.32|1870.02|1878.25|1870.95|1878.28|1870.98|1877.29|1869.99|27
1733078300000|2024-12-01 18:38:20|1878.2|1870.9|1877.39|1870.09|1878.22|1870.92|1877.29|1869.99|18
1733078310000|2024-12-01 18:38:30|1877.5|1870.2|1878.27|1870.97|1878.27|1870.97|1877.21|1869.91|29
1733078320000|2024-12-01 18:38:40|1878.25|1870.95|1878.26|1870.96|1878.81|1871.51|1878.1|1870.8|24
1733078330000|2024-12-01 18:38:50|1878.08|1870.78|1878.95|1871.65|1879|1871.7|1878.08|1870.78|26
1733078340000|2024-12-01 18:39:00|1878.91|1871.61|1878.27|1870.97|1878.95|1871.65|1878.22|1870.92|25
1733078350000|2024-12-01 18:39:10|1878.4|1871.1|1878.93|1871.63|1878.97|1871.67|1878.26|1870.96|25
1733078360000|2024-12-01 18:39:20|1878.97|1871.67|1879.22|1871.92|1879.38|1872.08|1878.89|1871.59|25
1733078370000|2024-12-01 18:39:30|1879.2|1871.9|1878.3|1871|1879.21|1871.91|1878.15|1870.85|33
1733078380000|2024-12-01 18:39:40|1878.47|1871.17|1880.49|1873.19|1880.49|1873.19|1878.32|1871.02|25
1733078390000|2024-12-01 18:39:50|1880.48|1873.18|1880.48|1873.18|1881.42|1874.12|1880.38|1873.08|26
1733078400000|2024-12-01 18:40:00|1880.51|1873.21|1881.28|1873.98|1881.42|1874.12|1880.38|1873.08|19
1733078410000|2024-12-01 18:40:10|1881.41|1874.11|1882.24|1874.94|1882.32|1875.02|1881.28|1873.98|19
1733078420000|2024-12-01 18:40:20|1882.4|1875.1|1882.36|1875.06|1882.48|1875.18|1882.15|1874.85|28
1733078430000|2024-12-01 18:40:30|1882.39|1875.09|1881.82|1874.52|1882.39|1875.09|1881.26|1873.96|31
1733078440000|2024-12-01 18:40:40|1881.96|1874.66|1881.53|1874.23|1882.32|1875.02|1881.25|1873.95|33
1733078450000|2024-12-01 18:40:50|1881.59|1874.29|1882.94|1875.64|1882.94|1875.64|1881.46|1874.16|20
1733078460000|2024-12-01 18:41:00|1883.22|1875.92|1883.65|1876.35|1884.04|1876.74|1882.6|1875.3|25
1733078470000|2024-12-01 18:41:10|1883.44|1876.14|1884.4|1877.1|1884.4|1877.1|1883.25|1875.95|26
1733078480000|2024-12-01 18:41:20|1884.38|1877.08|1884.38|1877.08|1884.38|1877.08|1883.86|1876.56|28
1733078490000|2024-12-01 18:41:30|1884.37|1877.07|1884.58|1877.28|1884.58|1877.28|1884.16|1876.86|24
1733078500000|2024-12-01 18:41:40|1884.54|1877.24|1885.24|1877.94|1885.53|1878.23|1884.54|1877.24|25
1733078510000|2024-12-01 18:41:50|1885.2|1877.9|1884.85|1877.55|1885.64|1878.34|1884.61|1877.31|22
1733078520000|2024-12-01 18:42:00|1884.88|1877.58|1885.32|1878.02|1885.41|1878.11|1884.88|1877.58|26
1733078530000|2024-12-01 18:42:10|1885.35|1878.05|1885.44|1878.14|1885.97|1878.67|1885.3|1878|32
1733078540000|2024-12-01 18:42:20|1885.46|1878.16|1885.42|1878.12|1885.48|1878.18|1885.05|1877.75|25
1733078550000|2024-12-01 18:42:30|1885.41|1878.11|1885.43|1878.13|1886|1878.7|1885.21|1877.91|26
1733078560000|2024-12-01 18:42:40|1885.46|1878.16|1885.41|1878.11|1885.49|1878.19|1885.31|1878.01|17
1733078570000|2024-12-01 18:42:50|1885.3|1878|1885.39|1878.09|1885.39|1878.09|1885.24|1877.94|13
1733078580000|2024-12-01 18:43:00|1885.25|1877.95|1885.43|1878.13|1885.46|1878.16|1885.18|1877.88|26
1733078590000|2024-12-01 18:43:10|1885.44|1878.14|1886.42|1879.12|1886.48|1879.18|1885.43|1878.13|22
1733078600000|2024-12-01 18:43:20|1886.39|1879.09|1886.25|1878.95|1886.43|1879.13|1886.06|1878.76|14
1733078610000|2024-12-01 18:43:30|1886.26|1878.96|1886.43|1879.13|1886.43|1879.13|1886.25|1878.95|7
1733078620000|2024-12-01 18:43:40|1886.4|1879.1|1886.41|1879.11|1886.41|1879.11|1886.26|1878.96|10
1733078630000|2024-12-01 18:43:50|1886.4|1879.1|1886.31|1879.01|1886.46|1879.16|1886.2|1878.9|23
1733078640000|2024-12-01 18:44:00|1886.22|1878.92|1885.45|1878.15|1886.41|1879.11|1884.91|1877.61|27
1733078650000|2024-12-01 18:44:10|1885.47|1878.17|1885.4|1878.1|1885.52|1878.22|1884.67|1877.37|31
1733078660000|2024-12-01 18:44:20|1885.38|1878.08|1884.46|1877.16|1885.53|1878.23|1884.32|1877.02|29
1733078670000|2024-12-01 18:44:30|1884.45|1877.15|1884.43|1877.13|1884.54|1877.24|1884.25|1876.95|31
1733078680000|2024-12-01 18:44:40|1884.42|1877.12|1884.23|1876.93|1884.7|1877.4|1884.23|1876.93|27
1733078690000|2024-12-01 18:44:50|1884.24|1876.94|1882.22|1874.92|1884.24|1876.94|1882.18|1874.88|31
1733078700000|2024-12-01 18:45:00|1882.2|1874.9|1881.35|1874.05|1882.27|1874.97|1881.23|1873.93|33
1733078710000|2024-12-01 18:45:10|1881.36|1874.06|1880.02|1872.72|1881.43|1874.13|1880.02|1872.72|24
1733078720000|2024-12-01 18:45:20|1879.89|1872.59|1879.42|1872.12|1880.01|1872.71|1879.34|1872.04|35
1733078730000|2024-12-01 18:45:30|1879.43|1872.13|1878.44|1871.14|1879.43|1872.13|1878.33|1871.03|17
1733078740000|2024-12-01 18:45:40|1878.37|1871.07|1878.3|1871|1878.37|1871.07|1877.41|1870.11|22
1733078750000|2024-12-01 18:45:50|1878.67|1871.37|1878.42|1871.12|1879.44|1872.14|1878.31|1871.01|27
1733078760000|2024-12-01 18:46:00|1879.15|1871.85|1879.88|1872.58|1880.4|1873.1|1879.08|1871.78|32
1733078770000|2024-12-01 18:46:10|1879.89|1872.59|1879.38|1872.08|1880.11|1872.81|1879.26|1871.96|23
1733078780000|2024-12-01 18:46:20|1879.37|1872.07|1878.38|1871.08|1879.4|1872.1|1878.34|1871.04|30
1733078790000|2024-12-01 18:46:30|1878.32|1871.02|1878.34|1871.04|1878.55|1871.25|1878.29|1870.99|30
1733078800000|2024-12-01 18:46:40|1878.35|1871.05|1878.22|1870.92|1878.4|1871.1|1878.22|1870.92|24
1733078810000|2024-12-01 18:46:50|1878.38|1871.08|1879.35|1872.05|1879.42|1872.12|1878.28|1870.98|23
1733078820000|2024-12-01 18:47:00|1879.33|1872.03|1877.75|1870.45|1879.39|1872.09|1877.75|1870.45|29
1733078830000|2024-12-01 18:47:10|1877.97|1870.67|1877.52|1870.22|1878.38|1871.08|1877.25|1869.95|28
1733078840000|2024-12-01 18:47:20|1877.48|1870.18|1877.36|1870.06|1877.53|1870.23|1877.36|1870.06|21
1733078850000|2024-12-01 18:47:30|1877.53|1870.23|1877.48|1870.18|1878.13|1870.83|1877.24|1869.94|28
1733078860000|2024-12-01 18:47:40|1877.5|1870.2|1877.37|1870.07|1877.58|1870.28|1877.28|1869.98|34
1733078870000|2024-12-01 18:47:50|1877.54|1870.24|1877.41|1870.11|1877.6|1870.3|1877.32|1870.02|24
1733078880000|2024-12-01 18:48:00|1877.36|1870.06|1878.13|1870.83|1878.17|1870.87|1877.32|1870.02|29
1733078890000|2024-12-01 18:48:10|1878.17|1870.87|1878.09|1870.79|1878.17|1870.87|1877.42|1870.12|33
1733078900000|2024-12-01 18:48:20|1878.17|1870.87|1878.37|1871.07|1878.45|1871.15|1877.94|1870.64|27
1733078910000|2024-12-01 18:48:30|1878.41|1871.11|1878.46|1871.16|1879.02|1871.72|1878.29|1870.99|26
1733078920000|2024-12-01 18:48:40|1878.44|1871.14|1878.96|1871.66|1879.12|1871.82|1878.37|1871.07|30
1733078930000|2024-12-01 18:48:50|1879.1|1871.8|1879.26|1871.96|1879.44|1872.14|1879.1|1871.8|29
1733078940000|2024-12-01 18:49:00|1879.42|1872.12|1880.39|1873.09|1880.4|1873.1|1879.24|1871.94|29
1733078950000|2024-12-01 18:49:10|1880.46|1873.16|1880.28|1872.98|1880.46|1873.16|1879.88|1872.58|22
1733078960000|2024-12-01 18:49:20|1880.31|1873.01|1881.49|1874.19|1881.49|1874.19|1880.31|1873.01|21
1733078970000|2024-12-01 18:49:30|1881.48|1874.18|1881.3|1874|1881.48|1874.18|1881.3|1874|11
1733078980000|2024-12-01 18:49:40|1881.22|1873.92|1880.34|1873.04|1881.32|1874.02|1880.32|1873.02|23
1733078990000|2024-12-01 18:49:50|1880.46|1873.16|1881.25|1873.95|1881.38|1874.08|1880.37|1873.07|18
1733079000000|2024-12-01 18:50:00|1881.22|1873.92|1882.03|1874.73|1882.03|1874.73|1881.22|1873.92|16
1733079010000|2024-12-01 18:50:10|1882.32|1875.02|1883|1875.7|1883|1875.7|1882.22|1874.92|22
1733079020000|2024-12-01 18:50:20|1883.1|1875.8|1883.32|1876.02|1883.33|1876.03|1882.86|1875.56|23
1733079030000|2024-12-01 18:50:30|1883.4|1876.1|1883.26|1875.96|1883.46|1876.16|1883.24|1875.94|34
1733079040000|2024-12-01 18:50:40|1883.39|1876.09|1881.2|1873.9|1883.39|1876.09|1880.31|1873.01|31
1733079050000|2024-12-01 18:50:50|1881.32|1874.02|1881.36|1874.06|1881.51|1874.21|1881.2|1873.9|27
1733079060000|2024-12-01 18:51:00|1882.1|1874.8|1881.18|1873.88|1882.32|1875.02|1880.88|1873.58|33
1733079070000|2024-12-01 18:51:10|1881.15|1873.85|1881.43|1874.13|1881.49|1874.19|1880.36|1873.06|35
1733079080000|2024-12-01 18:51:20|1881.58|1874.28|1880.85|1873.55|1881.58|1874.28|1880.83|1873.53|31
1733079090000|2024-12-01 18:51:30|1880.89|1873.59|1880.37|1873.07|1880.89|1873.59|1880.1|1872.8|32
1733079100000|2024-12-01 18:51:40|1880.38|1873.08|1880.77|1873.47|1880.77|1873.47|1880.24|1872.94|31
1733079110000|2024-12-01 18:51:50|1880.88|1873.58|1880.36|1873.06|1880.88|1873.58|1880.29|1872.99|31
1733079120000|2024-12-01 18:52:00|1880.34|1873.04|1879.89|1872.59|1880.48|1873.18|1879.4|1872.1|30
1733079130000|2024-12-01 18:52:10|1879.88|1872.58|1880.33|1873.03|1880.39|1873.09|1879.88|1872.58|26
1733079140000|2024-12-01 18:52:20|1879.96|1872.66|1878.51|1871.21|1879.96|1872.66|1878.51|1871.21|27
1733079150000|2024-12-01 18:52:30|1878.66|1871.36|1880.2|1872.9|1880.23|1872.93|1878.66|1871.36|32
1733079160000|2024-12-01 18:52:40|1880.19|1872.89|1879.45|1872.15|1880.21|1872.91|1879.2|1871.9|26
1733079170000|2024-12-01 18:52:50|1879.49|1872.19|1879.38|1872.08|1879.63|1872.33|1879.28|1871.98|25
1733079180000|2024-12-01 18:53:00|1880.29|1872.99|1881.34|1874.04|1881.49|1874.19|1880.21|1872.91|29
1733079190000|2024-12-01 18:53:10|1881.69|1874.39|1881.29|1873.99|1882.35|1875.05|1881.29|1873.99|26
1733079200000|2024-12-01 18:53:20|1881.62|1874.32|1880.4|1873.1|1881.63|1874.33|1880.25|1872.95|27
1733079210000|2024-12-01 18:53:30|1880.42|1873.12|1880.26|1872.96|1880.42|1873.12|1879.17|1871.87|25
1733079220000|2024-12-01 18:53:40|1880.25|1872.95|1879.6|1872.3|1880.26|1872.96|1879.42|1872.12|23
1733079230000|2024-12-01 18:53:50|1879.59|1872.29|1877.52|1870.22|1879.59|1872.29|1877.52|1870.22|23
1733079240000|2024-12-01 18:54:00|1877.35|1870.05|1876.37|1869.07|1877.54|1870.24|1876.29|1868.99|30
1733079250000|2024-12-01 18:54:10|1876.38|1869.08|1877.44|1870.14|1877.44|1870.14|1876.24|1868.94|26
1733079260000|2024-12-01 18:54:20|1877.29|1869.99|1876.97|1869.67|1877.51|1870.21|1876.88|1869.58|27
1733079270000|2024-12-01 18:54:30|1876.98|1869.68|1876.44|1869.14|1877.35|1870.05|1876.32|1869.02|21
1733079280000|2024-12-01 18:54:40|1876.34|1869.04|1876.4|1869.1|1876.77|1869.47|1876.34|1869.04|23
1733079290000|2024-12-01 18:54:50|1876.39|1869.09|1875.35|1868.05|1876.39|1869.09|1875.31|1868.01|24
1733079300000|2024-12-01 18:55:00|1875.33|1868.03|1875.38|1868.08|1876.43|1869.13|1875.31|1868.01|28
1733079310000|2024-12-01 18:55:10|1875.4|1868.1|1877.34|1870.04|1877.35|1870.05|1875.34|1868.04|28
1733079320000|2024-12-01 18:55:20|1877.21|1869.91|1876.46|1869.16|1877.37|1870.07|1876.18|1868.88|33
1733079330000|2024-12-01 18:55:30|1876.47|1869.17|1876.34|1869.04|1876.58|1869.28|1876.31|1869.01|28
1733079340000|2024-12-01 18:55:40|1876.33|1869.03|1876.37|1869.07|1876.5|1869.2|1876.22|1868.92|30
1733079350000|2024-12-01 18:55:50|1876.24|1868.94|1875.25|1867.95|1876.46|1869.16|1875.25|1867.95|31
1733079360000|2024-12-01 18:56:00|1875.24|1867.94|1875.2|1867.9|1875.52|1868.22|1875.09|1867.79|34
1733079370000|2024-12-01 18:56:10|1874.67|1867.37|1874.29|1866.99|1874.67|1867.37|1874.29|1866.99|26
1733079380000|2024-12-01 18:56:20|1874.4|1867.1|1873.11|1865.81|1874.44|1867.14|1873.11|1865.81|23
1733079390000|2024-12-01 18:56:30|1872.96|1865.66|1873.36|1866.06|1873.43|1866.13|1872.27|1864.97|28
1733079400000|2024-12-01 18:56:40|1873.2|1865.9|1873.32|1866.02|1873.45|1866.15|1872.33|1865.03|29
1733079410000|2024-12-01 18:56:50|1873.34|1866.04|1874.7|1867.4|1874.7|1867.4|1873.34|1866.04|23
1733079420000|2024-12-01 18:57:00|1874.73|1867.43|1876.09|1868.79|1876.09|1868.79|1874.61|1867.31|25
1733079430000|2024-12-01 18:57:10|1876.12|1868.82|1876.9|1869.6|1876.93|1869.63|1876.12|1868.82|28
1733079440000|2024-12-01 18:57:20|1876.91|1869.61|1874.76|1867.46|1876.91|1869.61|1874.74|1867.44|33
1733079450000|2024-12-01 18:57:30|1874.51|1867.21|1874.67|1867.37|1875.4|1868.1|1874.15|1866.85|29
1733079460000|2024-12-01 18:57:40|1874.52|1867.22|1875.67|1868.37|1875.67|1868.37|1874.43|1867.13|28
1733079470000|2024-12-01 18:57:50|1875.71|1868.41|1876.37|1869.07|1876.41|1869.11|1875.71|1868.41|29
1733079480000|2024-12-01 18:58:00|1876.4|1869.1|1875.46|1868.16|1876.42|1869.12|1875.25|1867.95|34
1733079490000|2024-12-01 18:58:10|1875.35|1868.05|1876.51|1869.21|1876.51|1869.21|1875.32|1868.02|26
1733079500000|2024-12-01 18:58:20|1876.45|1869.15|1875.24|1867.94|1876.45|1869.15|1875.1|1867.8|21
1733079510000|2024-12-01 18:58:30|1875.25|1867.95|1875.45|1868.15|1875.49|1868.19|1875.21|1867.91|24
1733079520000|2024-12-01 18:58:40|1875.47|1868.17|1875.44|1868.14|1875.51|1868.21|1875.39|1868.09|34
1733079530000|2024-12-01 18:58:50|1875.42|1868.12|1875.53|1868.23|1876.4|1869.1|1875.31|1868.01|26
1733079540000|2024-12-01 18:59:00|1875.34|1868.04|1875.44|1868.14|1875.88|1868.58|1875.22|1867.92|36
1733079550000|2024-12-01 18:59:10|1875.28|1867.98|1876.32|1869.02|1876.45|1869.15|1875.28|1867.98|33
1733079560000|2024-12-01 18:59:20|1876.11|1868.81|1876.91|1869.61|1876.91|1869.61|1875.82|1868.52|28
1733079570000|2024-12-01 18:59:30|1876.87|1869.57|1876.93|1869.63|1877.24|1869.94|1876.52|1869.22|35
1733079580000|2024-12-01 18:59:40|1877.22|1869.92|1877.42|1870.12|1877.43|1870.13|1877.08|1869.78|28
1733079590000|2024-12-01 18:59:50|1877.31|1870.01|1877.07|1869.77|1877.46|1870.16|1876.69|1869.39|28
1733079600000|2024-12-01 19:00:00|1876.91|1869.61|1877.21|1869.91|1877.48|1870.18|1876.9|1869.6|36
1733079610000|2024-12-01 19:00:10|1877.11|1869.81|1877.37|1870.07|1877.37|1870.07|1876.11|1868.81|38
1733079620000|2024-12-01 19:00:20|1877.28|1869.98|1876.33|1869.03|1877.4|1870.1|1876.19|1868.89|36
1733079630000|2024-12-01 19:00:30|1876.57|1869.27|1875.52|1868.22|1876.57|1869.27|1875.27|1867.97|39
1733079640000|2024-12-01 19:00:40|1875.71|1868.41|1875.52|1868.22|1875.88|1868.58|1875.2|1867.9|34
1733079650000|2024-12-01 19:00:50|1875.54|1868.24|1874.58|1867.28|1875.55|1868.25|1874.55|1867.25|22
1733079660000|2024-12-01 19:01:00|1874.53|1867.23|1875.32|1868.02|1875.41|1868.11|1874.23|1866.93|22
1733079670000|2024-12-01 19:01:10|1875.4|1868.1|1874.29|1866.99|1875.41|1868.11|1874.29|1866.99|25
1733079680000|2024-12-01 19:01:20|1874.3|1867|1873.63|1866.33|1874.51|1867.21|1873.5|1866.2|38
1733079690000|2024-12-01 19:01:30|1873.68|1866.38|1872.58|1865.28|1874.39|1867.09|1872.58|1865.28|36
1733079700000|2024-12-01 19:01:40|1872.56|1865.26|1873.38|1866.08|1873.52|1866.22|1872.56|1865.26|37
1733079710000|2024-12-01 19:01:50|1873.37|1866.07|1872.9|1865.6|1874.41|1867.11|1872.9|1865.6|36
1733079720000|2024-12-01 19:02:00|1872.93|1865.63|1872.08|1864.78|1873.41|1866.11|1872.08|1864.78|35
1733079730000|2024-12-01 19:02:10|1872.22|1864.92|1871.43|1864.13|1872.47|1865.17|1871.43|1864.13|31
1733079740000|2024-12-01 19:02:20|1871.48|1864.18|1870.78|1863.48|1871.51|1864.21|1870.51|1863.21|35
1733079750000|2024-12-01 19:02:30|1870.84|1863.54|1871.09|1863.79|1871.87|1864.57|1870.84|1863.54|25
1733079760000|2024-12-01 19:02:40|1871.01|1863.71|1870.87|1863.57|1871.27|1863.97|1870.21|1862.91|28
1733079770000|2024-12-01 19:02:50|1870.83|1863.53|1870.9|1863.6|1870.9|1863.6|1870.75|1863.45|29
1733079780000|2024-12-01 19:03:00|1870.87|1863.57|1872.23|1864.93|1873.21|1865.91|1870.87|1863.57|34
1733079790000|2024-12-01 19:03:10|1872.25|1864.95|1873.44|1866.14|1873.62|1866.32|1872.23|1864.93|33
1733079800000|2024-12-01 19:03:20|1873.62|1866.32|1872.24|1864.94|1873.62|1866.32|1872.21|1864.91|33
1733079810000|2024-12-01 19:03:30|1872.21|1864.91|1872.28|1864.98|1872.86|1865.56|1871.83|1864.53|34
1733079820000|2024-12-01 19:03:40|1872.26|1864.96|1873.83|1866.53|1873.87|1866.57|1872.26|1864.96|34
1733079830000|2024-12-01 19:03:50|1873.77|1866.47|1875.62|1868.32|1875.67|1868.37|1873.77|1866.47|26
1733079840000|2024-12-01 19:04:00|1875.6|1868.3|1876.28|1868.98|1876.87|1869.57|1875.6|1868.3|19
1733079850000|2024-12-01 19:04:10|1876.27|1868.97|1876.85|1869.55|1876.85|1869.55|1876.26|1868.96|30
1733079860000|2024-12-01 19:04:20|1876.82|1869.52|1876.87|1869.57|1876.87|1869.57|1876.49|1869.19|23
1733079870000|2024-12-01 19:04:30|1876.86|1869.56|1877.33|1870.03|1877.47|1870.17|1876.59|1869.29|30
1733079880000|2024-12-01 19:04:40|1877.25|1869.95|1877.34|1870.04|1877.43|1870.13|1876.75|1869.45|31
1733079890000|2024-12-01 19:04:50|1877.35|1870.05|1876.8|1869.5|1877.54|1870.24|1876.75|1869.45|26
1733079900000|2024-12-01 19:05:00|1876.79|1869.49|1876.82|1869.52|1876.88|1869.58|1876.75|1869.45|33
1733079910000|2024-12-01 19:05:10|1876.86|1869.56|1876.45|1869.15|1877.31|1870.01|1875.91|1868.61|33
1733079920000|2024-12-01 19:05:20|1876.44|1869.14|1876.45|1869.15|1876.57|1869.27|1876|1868.7|25
1733079930000|2024-12-01 19:05:30|1876.82|1869.52|1876.84|1869.54|1876.87|1869.57|1876.55|1869.25|20
1733079940000|2024-12-01 19:05:40|1876.8|1869.5|1877.57|1870.27|1877.67|1870.37|1876.77|1869.47|30
1733079950000|2024-12-01 19:05:50|1877.59|1870.29|1878.85|1871.55|1878.85|1871.55|1877.57|1870.27|24
1733079960000|2024-12-01 19:06:00|1878.88|1871.58|1879.18|1871.88|1879.31|1872.01|1878.75|1871.45|19
1733079970000|2024-12-01 19:06:10|1879.16|1871.86|1878.13|1870.83|1879.16|1871.86|1878.13|1870.83|21
1733079980000|2024-12-01 19:06:20|1878.08|1870.78|1879.25|1871.95|1879.29|1871.99|1877.63|1870.33|28
1733079990000|2024-12-01 19:06:30|1879.31|1872.01|1879.21|1871.91|1879.53|1872.23|1879.18|1871.88|26
1733080000000|2024-12-01 19:06:40|1879.19|1871.89|1879.85|1872.55|1879.85|1872.55|1879.17|1871.87|16
1733080010000|2024-12-01 19:06:50|1879.86|1872.56|1880.22|1872.92|1880.22|1872.92|1879.75|1872.45|24
1733080020000|2024-12-01 19:07:00|1880.34|1873.04|1882.83|1875.53|1882.84|1875.54|1880.34|1873.04|19
1733080030000|2024-12-01 19:07:10|1882.88|1875.58|1883.18|1875.88|1883.53|1876.23|1882.88|1875.58|26
1733080040000|2024-12-01 19:07:20|1883.24|1875.94|1882.92|1875.62|1883.28|1875.98|1882.69|1875.39|23
1733080050000|2024-12-01 19:07:30|1882.86|1875.56|1883.26|1875.96|1883.53|1876.23|1882.81|1875.51|27
1733080060000|2024-12-01 19:07:40|1883.23|1875.93|1883.64|1876.34|1883.69|1876.39|1883.23|1875.93|21
1733080070000|2024-12-01 19:07:50|1883.65|1876.35|1883.87|1876.57|1883.87|1876.57|1882.95|1875.65|22
1733080080000|2024-12-01 19:08:00|1883.8|1876.5|1883.05|1875.75|1883.87|1876.57|1882.9|1875.6|29
1733080090000|2024-12-01 19:08:10|1883.01|1875.71|1882.86|1875.56|1883.02|1875.72|1882.18|1874.88|37
1733080100000|2024-12-01 19:08:20|1882.87|1875.57|1883.82|1876.52|1883.85|1876.55|1882.76|1875.46|30
1733080110000|2024-12-01 19:08:30|1883.79|1876.49|1883.82|1876.52|1883.87|1876.57|1883.56|1876.26|30
1733080120000|2024-12-01 19:08:40|1883.86|1876.56|1883.82|1876.52|1883.86|1876.56|1883.77|1876.47|12
1733080130000|2024-12-01 19:08:50|1883.6|1876.3|1883.82|1876.52|1883.87|1876.57|1883.4|1876.1|22
1733080140000|2024-12-01 19:09:00|1883.79|1876.49|1883.4|1876.1|1883.87|1876.57|1883.4|1876.1|28
1733080150000|2024-12-01 19:09:10|1883.44|1876.14|1882.95|1875.65|1883.56|1876.26|1882.76|1875.46|24
1733080160000|2024-12-01 19:09:20|1882.93|1875.63|1880.75|1873.45|1882.93|1875.63|1880.75|1873.45|29
1733080170000|2024-12-01 19:09:30|1880.99|1873.69|1879.87|1872.57|1881.04|1873.74|1879.64|1872.34|28
1733080180000|2024-12-01 19:09:40|1879.86|1872.56|1880.41|1873.11|1880.87|1873.57|1879.82|1872.52|30
1733080190000|2024-12-01 19:09:50|1880.4|1873.1|1879.86|1872.56|1880.4|1873.1|1879.79|1872.49|23
1733080200000|2024-12-01 19:10:00|1879.92|1872.62|1880.84|1873.54|1880.87|1873.57|1879.86|1872.56|34
1733080210000|2024-12-01 19:10:10|1880.87|1873.57|1879.87|1872.57|1880.87|1873.57|1879.86|1872.56|29
1733080220000|2024-12-01 19:10:20|1879.86|1872.56|1877.95|1870.65|1879.86|1872.56|1877.95|1870.65|16
1733080230000|2024-12-01 19:10:30|1877.88|1870.58|1878.34|1871.04|1878.48|1871.18|1877.88|1870.58|30
1733080240000|2024-12-01 19:10:40|1878.36|1871.06|1878.41|1871.11|1879.43|1872.13|1878.21|1870.91|33
1733080250000|2024-12-01 19:10:50|1878.43|1871.13|1880.39|1873.09|1880.42|1873.12|1878.14|1870.84|32
1733080260000|2024-12-01 19:11:00|1880.29|1872.99|1880.46|1873.16|1880.5|1873.2|1880.25|1872.95|32
1733080270000|2024-12-01 19:11:10|1880.4|1873.1|1879.34|1872.04|1880.44|1873.14|1879.34|1872.04|34
1733080280000|2024-12-01 19:11:20|1879.35|1872.05|1881.41|1874.11|1881.42|1874.12|1879.35|1872.05|27
1733080290000|2024-12-01 19:11:30|1881.4|1874.1|1881.06|1873.76|1881.41|1874.11|1880.83|1873.53|29
1733080300000|2024-12-01 19:11:40|1881.05|1873.75|1880.85|1873.55|1881.54|1874.24|1880.32|1873.02|26
1733080310000|2024-12-01 19:11:50|1881.48|1874.18|1880.53|1873.23|1881.49|1874.19|1880.3|1873|21
1733080320000|2024-12-01 19:12:00|1880.56|1873.26|1880.29|1872.99|1880.6|1873.3|1880.21|1872.91|35
1733080330000|2024-12-01 19:12:10|1880.28|1872.98|1880.44|1873.14|1880.52|1873.22|1880.26|1872.96|28
1733080340000|2024-12-01 19:12:20|1880.08|1872.78|1877.39|1870.09|1880.24|1872.94|1877.35|1870.05|32
1733080350000|2024-12-01 19:12:30|1877.37|1870.07|1878.49|1871.19|1878.51|1871.21|1877.36|1870.06|25
1733080360000|2024-12-01 19:12:40|1878.46|1871.16|1879.09|1871.79|1879.1|1871.8|1878.42|1871.12|17
1733080370000|2024-12-01 19:12:50|1879.1|1871.8|1880.03|1872.73|1880.11|1872.81|1879.1|1871.8|15
1733080380000|2024-12-01 19:13:00|1879.99|1872.69|1880.5|1873.2|1881.42|1874.12|1879.99|1872.69|33
1733080390000|2024-12-01 19:13:10|1880.44|1873.14|1880.22|1872.92|1880.44|1873.14|1879.22|1871.92|28
1733080400000|2024-12-01 19:13:20|1880.35|1873.05|1879.95|1872.65|1880.39|1873.09|1879.76|1872.46|26
1733080410000|2024-12-01 19:13:30|1879.99|1872.69|1880.44|1873.14|1880.51|1873.21|1879.92|1872.62|22
1733080420000|2024-12-01 19:13:40|1880.45|1873.15|1881.51|1874.21|1881.53|1874.23|1880.39|1873.09|20
1733080430000|2024-12-01 19:13:50|1881.57|1874.27|1880.55|1873.25|1881.63|1874.33|1880.55|1873.25|30
1733080440000|2024-12-01 19:14:00|1880.58|1873.28|1881.4|1874.1|1881.42|1874.12|1880.58|1873.28|24
1733080450000|2024-12-01 19:14:10|1881.39|1874.09|1880.44|1873.14|1881.4|1874.1|1880.1|1872.8|28
1733080460000|2024-12-01 19:14:20|1880.47|1873.17|1881.27|1873.97|1881.51|1874.21|1880.47|1873.17|23
1733080470000|2024-12-01 19:14:30|1881.37|1874.07|1880.42|1873.12|1881.5|1874.2|1880.4|1873.1|30
1733080480000|2024-12-01 19:14:40|1880.44|1873.14|1881.48|1874.18|1881.53|1874.23|1880.43|1873.13|34
1733080490000|2024-12-01 19:14:50|1881.47|1874.17|1881.42|1874.12|1881.55|1874.25|1880.75|1873.45|28
1733080500000|2024-12-01 19:15:00|1881.46|1874.16|1880.99|1873.69|1881.54|1874.24|1880.89|1873.59|33
1733080510000|2024-12-01 19:15:10|1880.91|1873.61|1880.44|1873.14|1880.91|1873.61|1880.39|1873.09|27
1733080520000|2024-12-01 19:15:20|1880.49|1873.19|1881.3|1874|1881.43|1874.13|1880.42|1873.12|26
1733080530000|2024-12-01 19:15:30|1881.37|1874.07|1881.52|1874.22|1881.58|1874.28|1881.25|1873.95|25
1733080540000|2024-12-01 19:15:40|1881.57|1874.27|1883.09|1875.79|1883.11|1875.81|1881.52|1874.22|28
1733080550000|2024-12-01 19:15:50|1883.24|1875.94|1883.27|1875.97|1883.27|1875.97|1883.24|1875.94|8
1733080560000|2024-12-01 19:16:00|1883.37|1876.07|1884.42|1877.12|1884.42|1877.12|1883.37|1876.07|18
1733080570000|2024-12-01 19:16:10|1884.48|1877.18|1886.09|1878.79|1886.48|1879.18|1884.41|1877.11|27
1733080580000|2024-12-01 19:16:20|1886.1|1878.8|1885.54|1878.24|1887.01|1879.71|1885.48|1878.18|25
1733080590000|2024-12-01 19:16:30|1885.49|1878.19|1885.84|1878.54|1886.38|1879.08|1885.3|1878|30
1733080600000|2024-12-01 19:16:40|1885.83|1878.53|1885.32|1878.02|1886.41|1879.11|1885.32|1878.02|31
1733080610000|2024-12-01 19:16:50|1885.34|1878.04|1885.28|1877.98|1885.51|1878.21|1884.22|1876.92|34
1733080620000|2024-12-01 19:17:00|1885.39|1878.09|1883.84|1876.54|1885.4|1878.1|1883.33|1876.03|38
1733080630000|2024-12-01 19:17:10|1883.87|1876.57|1884.48|1877.18|1885.36|1878.06|1883.7|1876.4|33
1733080640000|2024-12-01 19:17:20|1884.55|1877.25|1883.49|1876.19|1884.93|1877.63|1883.49|1876.19|31
1733080650000|2024-12-01 19:17:30|1883.4|1876.1|1883.5|1876.2|1883.59|1876.29|1883.39|1876.09|30
1733080660000|2024-12-01 19:17:40|1883.52|1876.22|1885.48|1878.18|1885.5|1878.2|1883.42|1876.12|25
1733080670000|2024-12-01 19:17:50|1885.4|1878.1|1883.39|1876.09|1885.42|1878.12|1883.39|1876.09|32
1733080680000|2024-12-01 19:18:00|1883.55|1876.25|1883.42|1876.12|1884.29|1876.99|1882.61|1875.31|37
1733080690000|2024-12-01 19:18:10|1883.5|1876.2|1882.68|1875.38|1883.5|1876.2|1882.68|1875.38|24
1733080700000|2024-12-01 19:18:20|1882.79|1875.49|1882.01|1874.71|1883.27|1875.97|1881.53|1874.23|32
1733080710000|2024-12-01 19:18:30|1882.3|1875|1881.4|1874.1|1882.31|1875.01|1881.39|1874.09|30
1733080720000|2024-12-01 19:18:40|1881.45|1874.15|1881.4|1874.1|1882.52|1875.22|1881.39|1874.09|32
1733080730000|2024-12-01 19:18:50|1881.37|1874.07|1882.68|1875.38|1882.76|1875.46|1881.32|1874.02|35
1733080740000|2024-12-01 19:19:00|1882.73|1875.43|1885.68|1878.38|1885.68|1878.38|1882.4|1875.1|40
1733080750000|2024-12-01 19:19:10|1885.75|1878.45|1886.01|1878.71|1886.01|1878.71|1885.05|1877.75|36
1733080760000|2024-12-01 19:19:20|1886|1878.7|1884.49|1877.19|1886|1878.7|1883.36|1876.06|35
1733080770000|2024-12-01 19:19:30|1884.48|1877.18|1884.46|1877.16|1884.81|1877.51|1883.24|1875.94|38
1733080780000|2024-12-01 19:19:40|1884.11|1876.81|1884.86|1877.56|1884.86|1877.56|1884|1876.7|31
1733080790000|2024-12-01 19:19:50|1884.87|1877.57|1885.66|1878.36|1885.81|1878.51|1884.87|1877.57|29
1733080800000|2024-12-01 19:20:00|1885.79|1878.49|1885.41|1878.11|1886.26|1878.96|1884.52|1877.22|38
1733080810000|2024-12-01 19:20:10|1885.42|1878.12|1884.56|1877.26|1885.48|1878.18|1884.27|1876.97|34
1733080820000|2024-12-01 19:20:20|1884.53|1877.23|1883.79|1876.49|1884.53|1877.23|1883.36|1876.06|32
1733080830000|2024-12-01 19:20:30|1883.66|1876.36|1882.8|1875.5|1883.68|1876.38|1882.73|1875.43|32
1733080840000|2024-12-01 19:20:40|1882.82|1875.52|1880.82|1873.52|1882.83|1875.53|1880.8|1873.5|32
1733080850000|2024-12-01 19:20:50|1880.72|1873.42|1878.3|1871|1880.72|1873.42|1878.21|1870.91|31
1733080860000|2024-12-01 19:21:00|1878.22|1870.92|1878.76|1871.46|1880.49|1873.19|1878.21|1870.91|40
1733080870000|2024-12-01 19:21:10|1878.98|1871.68|1876.38|1869.08|1878.98|1871.68|1876.01|1868.71|34
1733080880000|2024-12-01 19:21:20|1876.43|1869.13|1878.29|1870.99|1878.41|1871.11|1876.43|1869.13|37
1733080890000|2024-12-01 19:21:30|1878.15|1870.85|1879.41|1872.11|1879.41|1872.11|1877.33|1870.03|37
1733080900000|2024-12-01 19:21:40|1879.4|1872.1|1880.86|1873.56|1881|1873.7|1879.4|1872.1|33
1733080910000|2024-12-01 19:21:50|1880.9|1873.6|1881.31|1874.01|1881.34|1874.04|1880.41|1873.11|30
1733080920000|2024-12-01 19:22:00|1881.33|1874.03|1880.82|1873.52|1881.41|1874.11|1880.32|1873.02|29
1733080930000|2024-12-01 19:22:10|1880.95|1873.65|1880.93|1873.63|1881.06|1873.76|1880.38|1873.08|32
1733080940000|2024-12-01 19:22:20|1880.94|1873.64|1880.21|1872.91|1881.43|1874.13|1880.21|1872.91|34
1733080950000|2024-12-01 19:22:30|1880.23|1872.93|1880.37|1873.07|1880.9|1873.6|1880.09|1872.79|30
1733080960000|2024-12-01 19:22:40|1880.46|1873.16|1880.27|1872.97|1880.46|1873.16|1879.32|1872.02|34
1733080970000|2024-12-01 19:22:50|1880.36|1873.06|1877.83|1870.53|1880.37|1873.07|1877.83|1870.53|31
1733080980000|2024-12-01 19:23:00|1877.8|1870.5|1877.13|1869.83|1877.8|1870.5|1876.41|1869.11|35
1733080990000|2024-12-01 19:23:10|1877.19|1869.89|1875.69|1868.39|1877.19|1869.89|1875.5|1868.2|34
1733081000000|2024-12-01 19:23:20|1875.74|1868.44|1875.52|1868.22|1876.46|1869.16|1875.52|1868.22|32
1733081010000|2024-12-01 19:23:30|1875.45|1868.15|1875.96|1868.66|1876.13|1868.83|1875.43|1868.13|31
1733081020000|2024-12-01 19:23:40|1875.93|1868.63|1875.44|1868.14|1876.54|1869.24|1875.44|1868.14|27
1733081030000|2024-12-01 19:23:50|1875.81|1868.51|1875.11|1867.81|1876.44|1869.14|1875.11|1867.81|28
1733081040000|2024-12-01 19:24:00|1875.13|1867.83|1875.41|1868.11|1875.71|1868.41|1874.75|1867.45|26
1733081050000|2024-12-01 19:24:10|1875.4|1868.1|1875.37|1868.07|1875.48|1868.18|1875.31|1868.01|34
1733081060000|2024-12-01 19:24:20|1875.52|1868.22|1874.52|1867.22|1875.54|1868.24|1874.49|1867.19|29
1733081070000|2024-12-01 19:24:30|1874.72|1867.42|1875.45|1868.15|1875.56|1868.26|1874.24|1866.94|34
1733081080000|2024-12-01 19:24:40|1875.42|1868.12|1876.24|1868.94|1876.54|1869.24|1875.42|1868.12|30
1733081090000|2024-12-01 19:24:50|1876.36|1869.06|1875.38|1868.08|1876.42|1869.12|1875.33|1868.03|29
1733081100000|2024-12-01 19:25:00|1875.34|1868.04|1875.38|1868.08|1876.28|1868.98|1875.28|1867.98|33
1733081110000|2024-12-01 19:25:10|1875.36|1868.06|1874.42|1867.12|1875.38|1868.08|1874.24|1866.94|32
1733081120000|2024-12-01 19:25:20|1874.3|1867|1873.48|1866.18|1874.44|1867.14|1873.42|1866.12|25
1733081130000|2024-12-01 19:25:30|1873.45|1866.15|1873.09|1865.79|1873.58|1866.28|1873.05|1865.75|35
1733081140000|2024-12-01 19:25:40|1873.1|1865.8|1871.32|1864.02|1873.25|1865.95|1871.27|1863.97|34
1733081150000|2024-12-01 19:25:50|1871.27|1863.97|1871.41|1864.11|1872|1864.7|1871.27|1863.97|30
1733081160000|2024-12-01 19:26:00|1871.99|1864.69|1873.12|1865.82|1873.12|1865.82|1871.9|1864.6|36
1733081170000|2024-12-01 19:26:10|1873.1|1865.8|1872.91|1865.61|1873.82|1866.52|1872.91|1865.61|31
1733081180000|2024-12-01 19:26:20|1872.9|1865.6|1874.17|1866.87|1874.3|1867|1872.33|1865.03|33
1733081190000|2024-12-01 19:26:30|1874.11|1866.81|1874.43|1867.13|1874.46|1867.16|1874.06|1866.76|30
1733081200000|2024-12-01 19:26:40|1874.41|1867.11|1875.51|1868.21|1876.05|1868.75|1874.39|1867.09|30
1733081210000|2024-12-01 19:26:50|1875.54|1868.24|1877.75|1870.45|1877.88|1870.58|1875.54|1868.24|25
1733081220000|2024-12-01 19:27:00|1877.54|1870.24|1876.26|1868.96|1877.54|1870.24|1876.01|1868.71|21
1733081230000|2024-12-01 19:27:10|1876.53|1869.23|1877.05|1869.75|1877.15|1869.85|1876.42|1869.12|26
1733081240000|2024-12-01 19:27:20|1877.2|1869.9|1876.47|1869.17|1877.2|1869.9|1876.3|1869|25
1733081250000|2024-12-01 19:27:30|1876.32|1869.02|1876.42|1869.12|1876.54|1869.24|1876.04|1868.74|33
1733081260000|2024-12-01 19:27:40|1876.41|1869.11|1876.16|1868.86|1876.57|1869.27|1876.16|1868.86|29
1733081270000|2024-12-01 19:27:50|1876.34|1869.04|1875.49|1868.19|1876.53|1869.23|1875.49|1868.19|24
1733081280000|2024-12-01 19:28:00|1875.52|1868.22|1875.96|1868.66|1876.04|1868.74|1875.25|1867.95|33
1733081290000|2024-12-01 19:28:10|1875.98|1868.68|1875.18|1867.88|1876.01|1868.71|1875.16|1867.86|26
1733081300000|2024-12-01 19:28:20|1875.34|1868.04|1875.17|1867.87|1875.4|1868.1|1875.16|1867.86|16
1733081310000|2024-12-01 19:28:30|1875.23|1867.93|1875.35|1868.05|1875.37|1868.07|1875.15|1867.85|23
1733081320000|2024-12-01 19:28:40|1875.37|1868.07|1876.09|1868.79|1876.17|1868.87|1875.23|1867.93|32
1733081330000|2024-12-01 19:28:50|1876.1|1868.8|1875.69|1868.39|1876.2|1868.9|1875.69|1868.39|31
1733081340000|2024-12-01 19:29:00|1875.7|1868.4|1877.86|1870.56|1877.86|1870.56|1875.49|1868.19|21
1733081350000|2024-12-01 19:29:10|1877.85|1870.55|1876.33|1869.03|1877.85|1870.55|1876.15|1868.85|29
1733081360000|2024-12-01 19:29:20|1876.36|1869.06|1877.35|1870.05|1877.41|1870.11|1876.33|1869.03|26
1733081370000|2024-12-01 19:29:30|1877.29|1869.99|1877.26|1869.96|1877.35|1870.05|1877.04|1869.74|27
1733081380000|2024-12-01 19:29:40|1877.32|1870.02|1876.36|1869.06|1877.46|1870.16|1876.28|1868.98|26
1733081390000|2024-12-01 19:29:50|1876.32|1869.02|1876.1|1868.8|1876.51|1869.21|1876.06|1868.76|37
1733081400000|2024-12-01 19:30:00|1876.12|1868.82|1875.46|1868.16|1876.48|1869.18|1875.4|1868.1|37
1733081410000|2024-12-01 19:30:10|1875.43|1868.13|1873.95|1866.65|1875.43|1868.13|1873.75|1866.45|29
1733081420000|2024-12-01 19:30:20|1874.06|1866.76|1875.2|1867.9|1875.37|1868.07|1874.01|1866.71|31
1733081430000|2024-12-01 19:30:30|1875.06|1867.76|1875.23|1867.93|1876.08|1868.78|1875.06|1867.76|26
1733081440000|2024-12-01 19:30:40|1875.14|1867.84|1875.37|1868.07|1875.41|1868.11|1875.09|1867.79|29
1733081450000|2024-12-01 19:30:50|1875.39|1868.09|1875.32|1868.02|1875.46|1868.16|1875.18|1867.88|34
1733081460000|2024-12-01 19:31:00|1875.3|1868|1873.84|1866.54|1875.3|1868|1873.72|1866.42|31
1733081470000|2024-12-01 19:31:10|1873.92|1866.62|1874.19|1866.89|1874.37|1867.07|1873.84|1866.54|30
1733081480000|2024-12-01 19:31:20|1874.24|1866.94|1875.48|1868.18|1875.48|1868.18|1874.24|1866.94|27
1733081490000|2024-12-01 19:31:30|1875.36|1868.06|1873.82|1866.52|1875.49|1868.19|1873.82|1866.52|35
1733081500000|2024-12-01 19:31:40|1873.41|1866.11|1873.46|1866.16|1874.08|1866.78|1873.32|1866.02|28
1733081510000|2024-12-01 19:31:50|1873.48|1866.18|1872.35|1865.05|1873.57|1866.27|1871.3|1864|26
1733081520000|2024-12-01 19:32:00|1872.31|1865.01|1873.09|1865.79|1873.35|1866.05|1872.09|1864.79|37
1733081530000|2024-12-01 19:32:10|1873.11|1865.81|1873.98|1866.68|1874.16|1866.86|1873.05|1865.75|34
1733081540000|2024-12-01 19:32:20|1873.95|1866.65|1875.35|1868.05|1875.39|1868.09|1873.85|1866.55|28
1733081550000|2024-12-01 19:32:30|1875.32|1868.02|1873.38|1866.08|1875.44|1868.14|1873.24|1865.94|33
1733081560000|2024-12-01 19:32:40|1873.39|1866.09|1873.43|1866.13|1874.03|1866.73|1873.27|1865.97|31
1733081570000|2024-12-01 19:32:50|1873.27|1865.97|1874.22|1866.92|1874.31|1867.01|1873.25|1865.95|33
1733081580000|2024-12-01 19:33:00|1874.25|1866.95|1875.07|1867.77|1875.12|1867.82|1874.01|1866.71|32
1733081590000|2024-12-01 19:33:10|1875.12|1867.82|1875|1867.7|1876.03|1868.73|1874.9|1867.6|35
1733081600000|2024-12-01 19:33:20|1875.04|1867.74|1875.24|1867.94|1875.24|1867.94|1874.83|1867.53|32
1733081610000|2024-12-01 19:33:30|1875.57|1868.27|1875.01|1867.71|1875.93|1868.63|1874.95|1867.65|32
1733081620000|2024-12-01 19:33:40|1874.95|1867.65|1875.01|1867.71|1875.05|1867.75|1874.65|1867.35|25
1733081630000|2024-12-01 19:33:50|1875|1867.7|1874.44|1867.14|1875.5|1868.2|1874.44|1867.14|31
1733081640000|2024-12-01 19:34:00|1874.45|1867.15|1874.61|1867.31|1875.82|1868.52|1874.43|1867.13|33
1733081650000|2024-12-01 19:34:10|1874.58|1867.28|1875.75|1868.45|1875.84|1868.54|1874.55|1867.25|34
1733081660000|2024-12-01 19:34:20|1875.79|1868.49|1876.83|1869.53|1876.87|1869.57|1875.75|1868.45|21
1733081670000|2024-12-01 19:34:30|1876.86|1869.56|1877.26|1869.96|1877.26|1869.96|1876.86|1869.56|14
1733081680000|2024-12-01 19:34:40|1877.2|1869.9|1876.21|1868.91|1877.24|1869.94|1876.21|1868.91|27
1733081690000|2024-12-01 19:34:50|1876.24|1868.94|1876.88|1869.58|1876.88|1869.58|1876.21|1868.91|27
1733081700000|2024-12-01 19:35:00|1876.83|1869.53|1876.95|1869.65|1877.36|1870.06|1876.75|1869.45|29
1733081710000|2024-12-01 19:35:10|1876.86|1869.56|1875.61|1868.31|1876.95|1869.65|1875.57|1868.27|33
1733081720000|2024-12-01 19:35:20|1875.59|1868.29|1875.03|1867.73|1875.86|1868.56|1874.95|1867.65|30
1733081730000|2024-12-01 19:35:30|1875.02|1867.72|1873.07|1865.77|1875.42|1868.12|1873.03|1865.73|31
1733081740000|2024-12-01 19:35:40|1873.44|1866.14|1873|1865.7|1873.59|1866.29|1872.93|1865.63|32
1733081750000|2024-12-01 19:35:50|1872.84|1865.54|1872.46|1865.16|1872.84|1865.54|1872.46|1865.16|12
1733081760000|2024-12-01 19:36:00|1872.31|1865.01|1873.62|1866.32|1873.68|1866.38|1871.77|1864.47|28
1733081770000|2024-12-01 19:36:10|1873.64|1866.34|1872.35|1865.05|1874.24|1866.94|1871.75|1864.45|33
1733081780000|2024-12-01 19:36:20|1872.32|1865.02|1871.94|1864.64|1872.42|1865.12|1871.94|1864.64|28
1733081790000|2024-12-01 19:36:30|1872.04|1864.74|1872.43|1865.13|1872.43|1865.13|1871.99|1864.69|23
1733081800000|2024-12-01 19:36:40|1872.46|1865.16|1873.77|1866.47|1873.77|1866.47|1872.46|1865.16|29
1733081810000|2024-12-01 19:36:50|1873.83|1866.53|1873.86|1866.56|1874.83|1867.53|1873.75|1866.45|31
1733081820000|2024-12-01 19:37:00|1873.75|1866.45|1874.93|1867.63|1874.93|1867.63|1873.24|1865.94|34
1733081830000|2024-12-01 19:37:10|1874.92|1867.62|1875.79|1868.49|1875.93|1868.63|1874.92|1867.62|29
1733081840000|2024-12-01 19:37:20|1875.93|1868.63|1877.14|1869.84|1877.14|1869.84|1875.93|1868.63|22
1733081850000|2024-12-01 19:37:30|1877.12|1869.82|1876.77|1869.47|1877.24|1869.94|1876.61|1869.31|31
1733081860000|2024-12-01 19:37:40|1876.8|1869.5|1876.2|1868.9|1876.87|1869.57|1876.2|1868.9|29
1733081870000|2024-12-01 19:37:50|1876.18|1868.88|1874.8|1867.5|1876.32|1869.02|1874.8|1867.5|28
1733081880000|2024-12-01 19:38:00|1874.84|1867.54|1873.75|1866.45|1874.84|1867.54|1873.75|1866.45|33
1733081890000|2024-12-01 19:38:10|1873.78|1866.48|1873.42|1866.12|1874.04|1866.74|1873.42|1866.12|27
1733081900000|2024-12-01 19:38:20|1873.03|1865.73|1872.26|1864.96|1873.03|1865.73|1872.25|1864.95|27
1733081910000|2024-12-01 19:38:30|1872.34|1865.04|1872.65|1865.35|1872.86|1865.56|1872.26|1864.96|25
1733081920000|2024-12-01 19:38:40|1872.68|1865.38|1872.34|1865.04|1872.9|1865.6|1871.82|1864.52|34
1733081930000|2024-12-01 19:38:50|1872.27|1864.97|1872.78|1865.48|1872.78|1865.48|1871.6|1864.3|35
1733081940000|2024-12-01 19:39:00|1872.82|1865.52|1872.26|1864.96|1872.82|1865.52|1871.82|1864.52|31
1733081950000|2024-12-01 19:39:10|1872.47|1865.17|1872.31|1865.01|1872.9|1865.6|1871.79|1864.49|33
1733081960000|2024-12-01 19:39:20|1872.29|1864.99|1872.86|1865.56|1872.86|1865.56|1872.28|1864.98|21
1733081970000|2024-12-01 19:39:30|1872.8|1865.5|1872.18|1864.88|1872.82|1865.52|1871.83|1864.53|33
1733081980000|2024-12-01 19:39:40|1872.17|1864.87|1871.65|1864.35|1872.17|1864.87|1871.64|1864.34|29
1733081990000|2024-12-01 19:39:50|1871.42|1864.12|1871.84|1864.54|1871.84|1864.54|1871.38|1864.08|25
1733082000000|2024-12-01 19:40:00|1871.8|1864.5|1871.53|1864.23|1871.9|1864.6|1871.39|1864.09|27
1733082010000|2024-12-01 19:40:10|1871.55|1864.25|1872.8|1865.5|1872.82|1865.52|1871.14|1863.84|36
1733082020000|2024-12-01 19:40:20|1872.55|1865.25|1873.42|1866.12|1873.43|1866.13|1871.78|1864.48|35
1733082030000|2024-12-01 19:40:30|1873.38|1866.08|1872.78|1865.48|1873.91|1866.61|1872.64|1865.34|32
1733082040000|2024-12-01 19:40:40|1872.82|1865.52|1872.23|1864.93|1873.01|1865.71|1872.21|1864.91|32
1733082050000|2024-12-01 19:40:50|1872.24|1864.94|1871.91|1864.61|1872.85|1865.55|1871.9|1864.6|38
1733082060000|2024-12-01 19:41:00|1871.9|1864.6|1871.54|1864.24|1872.31|1865.01|1871.18|1863.88|31
1733082070000|2024-12-01 19:41:10|1871.55|1864.25|1871.32|1864.02|1871.92|1864.62|1871.21|1863.91|21
1733082080000|2024-12-01 19:41:20|1871.34|1864.04|1873.16|1865.86|1873.2|1865.9|1871.34|1864.04|33
1733082090000|2024-12-01 19:41:30|1873.27|1865.97|1871.59|1864.29|1873.67|1866.37|1871.55|1864.25|25
1733082100000|2024-12-01 19:41:40|1871.34|1864.04|1871.09|1863.79|1871.52|1864.22|1870.99|1863.69|28
1733082110000|2024-12-01 19:41:50|1870.97|1863.67|1871.65|1864.35|1871.69|1864.39|1870.92|1863.62|30
1733082120000|2024-12-01 19:42:00|1871.47|1864.17|1872.26|1864.96|1872.82|1865.52|1871.1|1863.8|28
1733082130000|2024-12-01 19:42:10|1872.36|1865.06|1872.91|1865.61|1873.03|1865.73|1872.21|1864.91|29
1733082140000|2024-12-01 19:42:20|1872.99|1865.69|1872.48|1865.18|1873.22|1865.92|1872.48|1865.18|27
1733082150000|2024-12-01 19:42:30|1872.52|1865.22|1873.21|1865.91|1873.23|1865.93|1872.52|1865.22|21
1733082160000|2024-12-01 19:42:40|1873.19|1865.89|1872.78|1865.48|1873.23|1865.93|1872.58|1865.28|29
1733082170000|2024-12-01 19:42:50|1872.81|1865.51|1872.36|1865.06|1872.82|1865.52|1872.29|1864.99|25
1733082180000|2024-12-01 19:43:00|1872.74|1865.44|1872.91|1865.61|1872.96|1865.66|1872.27|1864.97|31
1733082190000|2024-12-01 19:43:10|1873|1865.7|1874.91|1867.61|1874.95|1867.65|1873|1865.7|32
1733082200000|2024-12-01 19:43:20|1874.95|1867.65|1874.31|1867.01|1874.95|1867.65|1874.24|1866.94|30
1733082210000|2024-12-01 19:43:30|1874.33|1867.03|1873.78|1866.48|1874.58|1867.28|1873.32|1866.02|32
1733082220000|2024-12-01 19:43:40|1873.67|1866.37|1873.34|1866.04|1874.42|1867.12|1873.34|1866.04|28
1733082230000|2024-12-01 19:43:50|1873.72|1866.42|1873.16|1865.86|1873.79|1866.49|1872.68|1865.38|35
1733082240000|2024-12-01 19:44:00|1873.15|1865.85|1872.67|1865.37|1873.15|1865.85|1872.51|1865.21|32
1733082250000|2024-12-01 19:44:10|1872.65|1865.35|1873.21|1865.91|1873.25|1865.95|1872.49|1865.19|23
1733082260000|2024-12-01 19:44:20|1872.82|1865.52|1872.06|1864.76|1873.31|1866.01|1871.91|1864.61|28
1733082270000|2024-12-01 19:44:30|1872.08|1864.78|1872.34|1865.04|1873.11|1865.81|1872.06|1864.76|33
1733082280000|2024-12-01 19:44:40|1872.33|1865.03|1870.77|1863.47|1872.34|1865.04|1870.56|1863.26|31
1733082290000|2024-12-01 19:44:50|1870.59|1863.29|1870.48|1863.18|1871.27|1863.97|1870.26|1862.96|23
1733082300000|2024-12-01 19:45:00|1870.47|1863.17|1870.15|1862.85|1870.99|1863.69|1870.15|1862.85|34
1733082310000|2024-12-01 19:45:10|1870.27|1862.97|1871.49|1864.19|1871.53|1864.23|1870.06|1862.76|35
1733082320000|2024-12-01 19:45:20|1871.52|1864.22|1871.84|1864.54|1872.31|1865.01|1871.12|1863.82|34
1733082330000|2024-12-01 19:45:30|1871.86|1864.56|1873.21|1865.91|1873.21|1865.91|1871.71|1864.41|32
1733082340000|2024-12-01 19:45:40|1873.09|1865.79|1871.93|1864.63|1873.47|1866.17|1871.7|1864.4|28
1733082350000|2024-12-01 19:45:50|1871.88|1864.58|1871.13|1863.83|1872.07|1864.77|1871.11|1863.81|28
1733082360000|2024-12-01 19:46:00|1871.12|1863.82|1869.65|1862.35|1871.51|1864.21|1869.65|1862.35|34
1733082370000|2024-12-01 19:46:10|1869.66|1862.36|1869.41|1862.11|1869.66|1862.36|1868.59|1861.29|28
1733082380000|2024-12-01 19:46:20|1869.42|1862.12|1866.45|1859.15|1869.72|1862.42|1865.79|1858.49|33
1733082390000|2024-12-01 19:46:30|1866.5|1859.2|1866.5|1859.2|1866.92|1859.62|1865.82|1858.52|35
1733082400000|2024-12-01 19:46:40|1866.49|1859.19|1866.06|1858.76|1866.49|1859.19|1865.64|1858.34|31
1733082410000|2024-12-01 19:46:50|1866.03|1858.73|1866.84|1859.54|1866.84|1859.54|1865.75|1858.45|35
1733082420000|2024-12-01 19:47:00|1866.8|1859.5|1866.72|1859.42|1867.11|1859.81|1866.56|1859.26|35
1733082430000|2024-12-01 19:47:10|1866.75|1859.45|1866.19|1858.89|1866.75|1859.45|1865.88|1858.58|31
1733082440000|2024-12-01 19:47:20|1866.15|1858.85|1865.28|1857.98|1866.39|1859.09|1865.21|1857.91|31
1733082450000|2024-12-01 19:47:30|1865.09|1857.79|1865.79|1858.49|1865.83|1858.53|1864.93|1857.63|37
1733082460000|2024-12-01 19:47:40|1865.75|1858.45|1866.38|1859.08|1866.42|1859.12|1865.72|1858.42|36
1733082470000|2024-12-01 19:47:50|1866.33|1859.03|1868.14|1860.84|1868.14|1860.84|1866.33|1859.03|30
1733082480000|2024-12-01 19:48:00|1868.41|1861.11|1868.81|1861.51|1868.81|1861.51|1867.31|1860.01|32
1733082490000|2024-12-01 19:48:10|1868.77|1861.47|1867.65|1860.35|1868.98|1861.68|1867.46|1860.16|32
1733082500000|2024-12-01 19:48:20|1867.71|1860.41|1865.29|1857.99|1867.71|1860.41|1864.97|1857.67|33
1733082510000|2024-12-01 19:48:30|1865.33|1858.03|1865.39|1858.09|1865.95|1858.65|1864.95|1857.65|32
1733082520000|2024-12-01 19:48:40|1865.58|1858.28|1864.62|1857.32|1865.65|1858.35|1864.38|1857.08|36
1733082530000|2024-12-01 19:48:50|1864.76|1857.46|1864.84|1857.54|1864.97|1857.67|1864.61|1857.31|29
1733082540000|2024-12-01 19:49:00|1864.81|1857.51|1863.52|1856.22|1864.81|1857.51|1863.34|1856.04|32
1733082550000|2024-12-01 19:49:10|1863.42|1856.12|1864.02|1856.72|1864.22|1856.92|1863.07|1855.77|30
1733082560000|2024-12-01 19:49:20|1864.01|1856.71|1864.17|1856.87|1864.18|1856.88|1863.54|1856.24|32
1733082570000|2024-12-01 19:49:30|1864.21|1856.91|1864.09|1856.79|1864.35|1857.05|1863.57|1856.27|35
1733082580000|2024-12-01 19:49:40|1863.93|1856.63|1864.94|1857.64|1865.05|1857.75|1863.93|1856.63|30
1733082590000|2024-12-01 19:49:50|1864.97|1857.67|1864.42|1857.12|1865.2|1857.9|1864.37|1857.07|31
1733082600000|2024-12-01 19:50:00|1864.43|1857.13|1863.74|1856.44|1864.6|1857.3|1863.74|1856.44|28
1733082610000|2024-12-01 19:50:10|1863.34|1856.04|1863.67|1856.37|1863.78|1856.48|1862.5|1855.2|38
1733082620000|2024-12-01 19:50:20|1863.79|1856.49|1864.29|1856.99|1864.29|1856.99|1863.39|1856.09|32
1733082630000|2024-12-01 19:50:30|1864.21|1856.91|1865.35|1858.05|1865.35|1858.05|1863.57|1856.27|35
1733082640000|2024-12-01 19:50:40|1865.38|1858.08|1864.66|1857.36|1865.6|1858.3|1864.14|1856.84|29
1733082650000|2024-12-01 19:50:50|1864.63|1857.33|1866.77|1859.47|1866.77|1859.47|1864.63|1857.33|33
1733082660000|2024-12-01 19:51:00|1866.61|1859.31|1867.34|1860.04|1867.34|1860.04|1866.61|1859.31|26
1733082670000|2024-12-01 19:51:10|1867.35|1860.05|1867.31|1860.01|1867.43|1860.13|1866.63|1859.33|32
1733082680000|2024-12-01 19:51:20|1867.4|1860.1|1867.31|1860.01|1867.4|1860.1|1866.34|1859.04|32
1733082690000|2024-12-01 19:51:30|1867.3|1860|1868.12|1860.82|1868.19|1860.89|1867.18|1859.88|28
1733082700000|2024-12-01 19:51:40|1868.15|1860.85|1869.58|1862.28|1869.58|1862.28|1868.15|1860.85|23
1733082710000|2024-12-01 19:51:50|1869.56|1862.26|1868.57|1861.27|1869.56|1862.26|1868.26|1860.96|27
1733082720000|2024-12-01 19:52:00|1868.56|1861.26|1869.94|1862.64|1869.94|1862.64|1868.56|1861.26|24
1733082730000|2024-12-01 19:52:10|1869.92|1862.62|1869.68|1862.38|1869.93|1862.63|1868.56|1861.26|19
1733082740000|2024-12-01 19:52:20|1869.67|1862.37|1869.72|1862.42|1869.79|1862.49|1869.61|1862.31|22
1733082750000|2024-12-01 19:52:30|1869.69|1862.39|1868.91|1861.61|1869.69|1862.39|1868.91|1861.61|33
1733082760000|2024-12-01 19:52:40|1868.71|1861.41|1868.72|1861.42|1868.92|1861.62|1868.44|1861.14|31
1733082770000|2024-12-01 19:52:50|1868.81|1861.51|1868.48|1861.18|1869.02|1861.72|1868.4|1861.1|25
1733082780000|2024-12-01 19:53:00|1868.37|1861.07|1868.01|1860.71|1868.47|1861.17|1867.33|1860.03|34
1733082790000|2024-12-01 19:53:10|1868.08|1860.78|1869.6|1862.3|1869.62|1862.32|1868.01|1860.71|33
1733082800000|2024-12-01 19:53:20|1869.64|1862.34|1869.58|1862.28|1870.18|1862.88|1869.56|1862.26|25
1733082810000|2024-12-01 19:53:30|1869.55|1862.25|1869.29|1861.99|1869.55|1862.25|1868.63|1861.33|29
1733082820000|2024-12-01 19:53:40|1869.5|1862.2|1869.93|1862.63|1870.18|1862.88|1869.5|1862.2|25
1733082830000|2024-12-01 19:53:50|1869.94|1862.64|1867.82|1860.52|1870.11|1862.81|1867.82|1860.52|24
1733082840000|2024-12-01 19:54:00|1868.08|1860.78|1868.65|1861.35|1869.22|1861.92|1868.08|1860.78|36
1733082850000|2024-12-01 19:54:10|1868.87|1861.57|1869.77|1862.47|1869.77|1862.47|1868.55|1861.25|28
1733082860000|2024-12-01 19:54:20|1869.76|1862.46|1872.42|1865.12|1872.42|1865.12|1869.74|1862.44|27
1733082870000|2024-12-01 19:54:30|1872.58|1865.28|1872.98|1865.68|1873.13|1865.83|1872.58|1865.28|15
1733082880000|2024-12-01 19:54:40|1872.81|1865.51|1874.92|1867.62|1874.92|1867.62|1872.59|1865.29|25
1733082890000|2024-12-01 19:54:50|1874.87|1867.57|1874.35|1867.05|1874.92|1867.62|1874.13|1866.83|34
1733082900000|2024-12-01 19:55:00|1874.37|1867.07|1873.84|1866.54|1874.56|1867.26|1873.84|1866.54|28
1733082910000|2024-12-01 19:55:10|1873.85|1866.55|1873.27|1865.97|1873.86|1866.56|1873.27|1865.97|21
1733082920000|2024-12-01 19:55:20|1872.84|1865.54|1872.77|1865.47|1873.13|1865.83|1872.25|1864.95|33
1733082930000|2024-12-01 19:55:30|1872.78|1865.48|1872.32|1865.02|1873.14|1865.84|1872.12|1864.82|34
1733082940000|2024-12-01 19:55:40|1872.3|1865|1872.52|1865.22|1872.55|1865.25|1872.3|1865|28
1733082950000|2024-12-01 19:55:50|1872.54|1865.24|1872.86|1865.56|1873.04|1865.74|1872.42|1865.12|25
1733082960000|2024-12-01 19:56:00|1872.67|1865.37|1873.24|1865.94|1873.28|1865.98|1872.66|1865.36|29
1733082970000|2024-12-01 19:56:10|1873.26|1865.96|1874.11|1866.81|1874.12|1866.82|1872.91|1865.61|27
1733082980000|2024-12-01 19:56:20|1874.13|1866.83|1874.27|1866.97|1874.67|1867.37|1873.6|1866.3|29
1733082990000|2024-12-01 19:56:30|1874.12|1866.82|1874.63|1867.33|1874.68|1867.38|1874.09|1866.79|27
1733083000000|2024-12-01 19:56:40|1874.59|1867.29|1874.86|1867.56|1874.86|1867.56|1874.52|1867.22|25
1733083010000|2024-12-01 19:56:50|1874.82|1867.52|1875.2|1867.9|1875.34|1868.04|1873.77|1866.47|32
1733083020000|2024-12-01 19:57:00|1875.22|1867.92|1874.44|1867.14|1875.22|1867.92|1874.33|1867.03|23
1733083030000|2024-12-01 19:57:10|1874.45|1867.15|1874.42|1867.12|1874.93|1867.63|1874.33|1867.03|23
1733083040000|2024-12-01 19:57:20|1874.43|1867.13|1875.36|1868.06|1875.5|1868.2|1874.43|1867.13|21
1733083050000|2024-12-01 19:57:30|1875.37|1868.07|1875.62|1868.32|1875.67|1868.37|1875.34|1868.04|14
1733083060000|2024-12-01 19:57:40|1875.67|1868.37|1875.68|1868.38|1875.68|1868.38|1875.38|1868.08|19
1733083070000|2024-12-01 19:57:50|1875.63|1868.33|1876.05|1868.75|1876.05|1868.75|1875.47|1868.17|16
1733083080000|2024-12-01 19:58:00|1876.06|1868.76|1876.5|1869.2|1876.5|1869.2|1876.06|1868.76|15
1733083090000|2024-12-01 19:58:10|1876.52|1869.22|1876.52|1869.22|1876.52|1869.22|1876.5|1869.2|4
1733083100000|2024-12-01 19:58:20|1876.75|1869.45|1876.91|1869.61|1876.92|1869.62|1876.75|1869.45|13
1733083110000|2024-12-01 19:58:30|1876.87|1869.57|1877.05|1869.75|1877.05|1869.75|1876.42|1869.12|13
1733083120000|2024-12-01 19:58:40|1877.25|1869.95|1877.02|1869.72|1877.25|1869.95|1876.48|1869.18|29
1733083130000|2024-12-01 19:58:50|1877.1|1869.8|1877.27|1869.97|1877.28|1869.98|1876.89|1869.59|21
1733083140000|2024-12-01 19:59:00|1877.26|1869.96|1877.83|1870.53|1877.83|1870.53|1877.25|1869.95|13
1733083150000|2024-12-01 19:59:10|1877.86|1870.56|1877.49|1870.19|1878.08|1870.78|1877.47|1870.17|20
1733083160000|2024-12-01 19:59:20|1877.5|1870.2|1877.48|1870.18|1877.5|1870.2|1877.37|1870.07|18
1733083170000|2024-12-01 19:59:30|1877.49|1870.19|1877.03|1869.73|1877.53|1870.23|1877.02|1869.72|24
1733083180000|2024-12-01 19:59:40|1877.02|1869.72|1877.33|1870.03|1877.47|1870.17|1877.02|1869.72|12
1733083190000|2024-12-01 19:59:50|1877.05|1869.75|1876.74|1869.44|1877.2|1869.9|1876.5|1869.2|24
1733083200000|2024-12-01 20:00:00|1876.61|1869.31|1876.49|1869.19|1876.8|1869.5|1875.85|1868.55|33
1733083210000|2024-12-01 20:00:10|1876.65|1869.35|1875.95|1868.65|1876.67|1869.37|1875.84|1868.54|23
1733083220000|2024-12-01 20:00:20|1876.38|1869.08|1876.38|1869.08|1876.51|1869.21|1875.97|1868.67|30
1733083230000|2024-12-01 20:00:30|1876.37|1869.07|1876.3|1869|1876.85|1869.55|1875.88|1868.58|26
1733083240000|2024-12-01 20:00:40|1876.62|1869.32|1876.08|1868.78|1877.47|1870.17|1875.88|1868.58|33
1733083250000|2024-12-01 20:00:50|1875.95|1868.65|1875.65|1868.35|1875.95|1868.65|1875.14|1867.84|21
1733083260000|2024-12-01 20:01:00|1875.5|1868.2|1875.03|1867.73|1876.17|1868.87|1875.03|1867.73|26
1733083270000|2024-12-01 20:01:10|1874.73|1867.43|1873.34|1866.04|1874.73|1867.43|1872.7|1865.4|28
1733083280000|2024-12-01 20:01:20|1873.42|1866.12|1872.5|1865.2|1873.68|1866.38|1872.38|1865.08|29
1733083290000|2024-12-01 20:01:30|1872.55|1865.25|1870.7|1863.4|1872.55|1865.25|1870.7|1863.4|30
1733083300000|2024-12-01 20:01:40|1870.66|1863.36|1871.4|1864.1|1871.4|1864.1|1870.25|1862.95|39
1733083310000|2024-12-01 20:01:50|1871.39|1864.09|1870.55|1863.25|1871.4|1864.1|1870.28|1862.98|32
1733083320000|2024-12-01 20:02:00|1870.66|1863.36|1870.34|1863.04|1870.71|1863.41|1870.34|1863.04|27
1733083330000|2024-12-01 20:02:10|1870.33|1863.03|1869.58|1862.28|1870.7|1863.4|1869.55|1862.25|26
1733083340000|2024-12-01 20:02:20|1869.62|1862.32|1869.65|1862.35|1870.08|1862.78|1869.08|1861.78|28
1733083350000|2024-12-01 20:02:30|1869.39|1862.09|1869.08|1861.78|1869.58|1862.28|1868.3|1861|31
1733083360000|2024-12-01 20:02:40|1869.19|1861.89|1869.58|1862.28|1869.65|1862.35|1869.19|1861.89|29
1733083370000|2024-12-01 20:02:50|1869.48|1862.18|1869.38|1862.08|1869.7|1862.4|1869|1861.7|25
1733083380000|2024-12-01 20:03:00|1869.4|1862.1|1869.92|1862.62|1870.47|1863.17|1869.37|1862.07|31
1733083390000|2024-12-01 20:03:10|1869.64|1862.34|1868.51|1861.21|1869.64|1862.34|1867.91|1860.61|31
1733083400000|2024-12-01 20:03:20|1868.56|1861.26|1868.45|1861.15|1869.65|1862.35|1868.36|1861.06|31
1733083410000|2024-12-01 20:03:30|1868.6|1861.3|1868.47|1861.17|1868.6|1861.3|1867.73|1860.43|24
1733083420000|2024-12-01 20:03:40|1868.42|1861.12|1867.26|1859.96|1868.42|1861.12|1867.24|1859.94|29
1733083430000|2024-12-01 20:03:50|1867.25|1859.95|1866.48|1859.18|1867.28|1859.98|1866.38|1859.08|17
1733083440000|2024-12-01 20:04:00|1866.5|1859.2|1865.41|1858.11|1867.41|1860.11|1865.41|1858.11|30
1733083450000|2024-12-01 20:04:10|1865.42|1858.12|1863.57|1856.27|1865.58|1858.28|1863.57|1856.27|27
1733083460000|2024-12-01 20:04:20|1863.55|1856.25|1865.44|1858.14|1865.62|1858.32|1863.4|1856.1|32
1733083470000|2024-12-01 20:04:30|1865.54|1858.24|1864.74|1857.44|1865.54|1858.24|1864.57|1857.27|30
1733083480000|2024-12-01 20:04:40|1865.08|1857.78|1865.91|1858.61|1866.26|1858.96|1864.89|1857.59|28
1733083490000|2024-12-01 20:04:50|1865.65|1858.35|1864.62|1857.32|1865.65|1858.35|1864.51|1857.21|36
1733083500000|2024-12-01 20:05:00|1864.56|1857.26|1865.48|1858.18|1865.73|1858.43|1864.5|1857.2|34
1733083510000|2024-12-01 20:05:10|1865.44|1858.14|1864.65|1857.35|1865.45|1858.15|1864.14|1856.84|35
1733083520000|2024-12-01 20:05:20|1864.66|1857.36|1863.46|1856.16|1864.66|1857.36|1863.27|1855.97|29
1733083530000|2024-12-01 20:05:30|1863.41|1856.11|1862.2|1854.9|1863.49|1856.19|1861.14|1853.84|34
1733083540000|2024-12-01 20:05:40|1862.18|1854.88|1862.5|1855.2|1862.5|1855.2|1862.05|1854.75|28
1733083550000|2024-12-01 20:05:50|1862.46|1855.16|1863.1|1855.8|1863.83|1856.53|1862.32|1855.02|28
1733083560000|2024-12-01 20:06:00|1863.32|1856.02|1864.16|1856.86|1864.35|1857.05|1863.05|1855.75|38
1733083570000|2024-12-01 20:06:10|1864.29|1856.99|1863.79|1856.49|1865.08|1857.78|1863.76|1856.46|37
1733083580000|2024-12-01 20:06:20|1863.76|1856.46|1865.67|1858.37|1865.92|1858.62|1863.76|1856.46|33
1733083590000|2024-12-01 20:06:30|1865.56|1858.26|1865.65|1858.35|1865.9|1858.6|1865.08|1857.78|32
1733083600000|2024-12-01 20:06:40|1865.71|1858.41|1867.44|1860.14|1867.44|1860.14|1865.71|1858.41|30
1733083610000|2024-12-01 20:06:50|1867.46|1860.16|1867.37|1860.07|1867.52|1860.22|1867.24|1859.94|23
1733083620000|2024-12-01 20:07:00|1867.45|1860.15|1867.37|1860.07|1868.2|1860.9|1867.3|1860|27
1733083630000|2024-12-01 20:07:10|1867.41|1860.11|1866.04|1858.74|1867.61|1860.31|1866.04|1858.74|30
1733083640000|2024-12-01 20:07:20|1866.03|1858.73|1865.36|1858.06|1866.03|1858.73|1865.13|1857.83|29
1733083650000|2024-12-01 20:07:30|1865.34|1858.04|1865.06|1857.76|1865.34|1858.04|1864.1|1856.8|32
1733083660000|2024-12-01 20:07:40|1865.08|1857.78|1864.58|1857.28|1865.08|1857.78|1864.4|1857.1|33
1733083670000|2024-12-01 20:07:50|1864.59|1857.29|1863.43|1856.13|1864.75|1857.45|1863.32|1856.02|33
1733083680000|2024-12-01 20:08:00|1863.31|1856.01|1863.43|1856.13|1864.29|1856.99|1863.22|1855.92|31
1733083690000|2024-12-01 20:08:10|1863.45|1856.15|1863.9|1856.6|1864.38|1857.08|1863.45|1856.15|31
1733083700000|2024-12-01 20:08:20|1864.11|1856.81|1863.27|1855.97|1865.25|1857.95|1862.64|1855.34|34
1733083710000|2024-12-01 20:08:30|1863.26|1855.96|1860.66|1853.36|1863.26|1855.96|1860.41|1853.11|34
1733083720000|2024-12-01 20:08:40|1860.76|1853.46|1860.38|1853.08|1860.76|1853.46|1860.35|1853.05|27
1733083730000|2024-12-01 20:08:50|1860.48|1853.18|1857.5|1850.2|1861.11|1853.81|1857.36|1850.06|37
1733083740000|2024-12-01 20:09:00|1857.48|1850.18|1855.88|1848.58|1858.28|1850.98|1855.83|1848.53|36
1733083750000|2024-12-01 20:09:10|1855.89|1848.59|1855.64|1848.34|1856.57|1849.27|1855.43|1848.13|30
1733083760000|2024-12-01 20:09:20|1855.58|1848.28|1854.68|1847.38|1856.13|1848.83|1854.68|1847.38|33
1733083770000|2024-12-01 20:09:30|1854.41|1847.11|1855.3|1848|1855.37|1848.07|1853.8|1846.5|36
1733083780000|2024-12-01 20:09:40|1855.34|1848.04|1855.48|1848.18|1855.67|1848.37|1855.34|1848.04|29
1733083790000|2024-12-01 20:09:50|1855.47|1848.17|1855.37|1848.07|1855.62|1848.32|1855.1|1847.8|28
1733083800000|2024-12-01 20:10:00|1855.4|1848.1|1854.9|1847.6|1856.83|1849.53|1854.9|1847.6|35
1733083810000|2024-12-01 20:10:10|1855.11|1847.81|1854.85|1847.55|1855.12|1847.82|1854.71|1847.41|26
1733083820000|2024-12-01 20:10:20|1854.6|1847.3|1853.74|1846.44|1854.6|1847.3|1853.7|1846.4|31
1733083830000|2024-12-01 20:10:30|1853.8|1846.5|1854.42|1847.12|1855.22|1847.92|1853.7|1846.4|36
1733083840000|2024-12-01 20:10:40|1854.34|1847.04|1854.36|1847.06|1854.87|1847.57|1854.26|1846.96|35
1733083850000|2024-12-01 20:10:50|1854.32|1847.02|1854.08|1846.78|1854.41|1847.11|1853.68|1846.38|36
1733083860000|2024-12-01 20:11:00|1853.87|1846.57|1850.88|1843.58|1854.09|1846.79|1850.37|1843.07|36
1733083870000|2024-12-01 20:11:10|1850.9|1843.6|1852.39|1845.09|1853.34|1846.04|1850.9|1843.6|32
1733083880000|2024-12-01 20:11:20|1852.38|1845.08|1853.07|1845.77|1853.41|1846.11|1852.34|1845.04|34
1733083890000|2024-12-01 20:11:30|1853.09|1845.79|1854.47|1847.17|1854.49|1847.19|1853.09|1845.79|29
1733083900000|2024-12-01 20:11:40|1854.44|1847.14|1855.29|1847.99|1855.37|1848.07|1854.29|1846.99|35
1733083910000|2024-12-01 20:11:50|1855.27|1847.97|1855.6|1848.3|1855.61|1848.31|1855.24|1847.94|28
1733083920000|2024-12-01 20:12:00|1855.73|1848.43|1857.61|1850.31|1858.18|1850.88|1855.73|1848.43|36
1733083930000|2024-12-01 20:12:10|1858.09|1850.79|1857.9|1850.6|1858.22|1850.92|1856.78|1849.48|32
1733083940000|2024-12-01 20:12:20|1857.92|1850.62|1856.53|1849.23|1858.37|1851.07|1856.25|1848.95|33
1733083950000|2024-12-01 20:12:30|1856.52|1849.22|1857.13|1849.83|1857.44|1850.14|1856.25|1848.95|33
1733083960000|2024-12-01 20:12:40|1857.11|1849.81|1857.27|1849.97|1857.4|1850.1|1856.32|1849.02|35
1733083970000|2024-12-01 20:12:50|1857.28|1849.98|1857.42|1850.12|1857.64|1850.34|1857.25|1849.95|34
1733083980000|2024-12-01 20:13:00|1857.31|1850.01|1859.05|1851.75|1859.05|1851.75|1856.67|1849.37|30
1733083990000|2024-12-01 20:13:10|1859.04|1851.74|1857.6|1850.3|1859.49|1852.19|1857.6|1850.3|37
1733084000000|2024-12-01 20:13:20|1857.61|1850.31|1857.59|1850.29|1857.88|1850.58|1857.31|1850.01|29
1733084010000|2024-12-01 20:13:30|1857.63|1850.33|1857.4|1850.1|1857.65|1850.35|1856.9|1849.6|32
1733084020000|2024-12-01 20:13:40|1857.36|1850.06|1857.11|1849.81|1857.53|1850.23|1856.72|1849.42|34
1733084030000|2024-12-01 20:13:50|1857.08|1849.78|1856.64|1849.34|1857.24|1849.94|1856.38|1849.08|30
1733084040000|2024-12-01 20:14:00|1856.63|1849.33|1857.45|1850.15|1857.51|1850.21|1856.43|1849.13|31
1733084050000|2024-12-01 20:14:10|1857.48|1850.18|1857.39|1850.09|1858.48|1851.18|1857.28|1849.98|32
1733084060000|2024-12-01 20:14:20|1857.43|1850.13|1857.39|1850.09|1858.36|1851.06|1857.32|1850.02|35
1733084070000|2024-12-01 20:14:30|1857.38|1850.08|1858.12|1850.82|1858.54|1851.24|1857.38|1850.08|25
1733084080000|2024-12-01 20:14:40|1858.27|1850.97|1858.87|1851.57|1858.87|1851.57|1857.78|1850.48|30
1733084090000|2024-12-01 20:14:50|1858.92|1851.62|1858.36|1851.06|1859.46|1852.16|1858.33|1851.03|26
1733084100000|2024-12-01 20:15:00|1858.52|1851.22|1859.1|1851.8|1859.86|1852.56|1858.37|1851.07|30
1733084110000|2024-12-01 20:15:10|1859.11|1851.81|1858.07|1850.77|1859.11|1851.81|1858.07|1850.77|28
1733084120000|2024-12-01 20:15:20|1858.08|1850.78|1854.4|1847.1|1858.34|1851.04|1854.38|1847.08|33
1733084130000|2024-12-01 20:15:30|1854.39|1847.09|1856.38|1849.08|1856.58|1849.28|1853.68|1846.38|32
1733084140000|2024-12-01 20:15:40|1856.58|1849.28|1858.42|1851.12|1858.53|1851.23|1856.43|1849.13|31
1733084150000|2024-12-01 20:15:50|1858.43|1851.13|1857.31|1850.01|1859.42|1852.12|1857.31|1850.01|32
1733084160000|2024-12-01 20:16:00|1857.28|1849.98|1856.55|1849.25|1857.36|1850.06|1855.57|1848.27|34
1733084170000|2024-12-01 20:16:10|1856.54|1849.24|1853.88|1846.58|1856.54|1849.24|1853.81|1846.51|26
1733084180000|2024-12-01 20:16:20|1854.09|1846.79|1854.7|1847.4|1854.87|1847.57|1853.32|1846.02|33
1733084190000|2024-12-01 20:16:30|1854.81|1847.51|1854.27|1846.97|1855.48|1848.18|1854.2|1846.9|32
1733084200000|2024-12-01 20:16:40|1854.3|1847|1854.3|1847|1854.3|1847|1852.86|1845.56|37
1733084210000|2024-12-01 20:16:50|1854.39|1847.09|1855.32|1848.02|1855.48|1848.18|1854.09|1846.79|28
1733084220000|2024-12-01 20:17:00|1855.31|1848.01|1857.54|1850.24|1857.54|1850.24|1854.91|1847.61|33
1733084230000|2024-12-01 20:17:10|1857.51|1850.21|1860.22|1852.92|1860.33|1853.03|1857.51|1850.21|32
1733084240000|2024-12-01 20:17:20|1860.31|1853.01|1861.45|1854.15|1861.9|1854.6|1860.22|1852.92|34
1733084250000|2024-12-01 20:17:30|1861.38|1854.08|1862.34|1855.04|1862.71|1855.41|1861.38|1854.08|35
1733084260000|2024-12-01 20:17:40|1862.35|1855.05|1862.25|1854.95|1862.42|1855.12|1861.88|1854.58|28
1733084270000|2024-12-01 20:17:50|1862.24|1854.94|1861.4|1854.1|1862.37|1855.07|1861.23|1853.93|32
1733084280000|2024-12-01 20:18:00|1861.39|1854.09|1861.28|1853.98|1861.53|1854.23|1860.23|1852.93|38
1733084290000|2024-12-01 20:18:10|1861.29|1853.99|1860.51|1853.21|1861.29|1853.99|1860.25|1852.95|35
1733084300000|2024-12-01 20:18:20|1860.54|1853.24|1861.41|1854.11|1861.5|1854.2|1860.42|1853.12|34
1733084310000|2024-12-01 20:18:30|1861.34|1854.04|1859.89|1852.59|1861.34|1854.04|1859.89|1852.59|30
1733084320000|2024-12-01 20:18:40|1859.42|1852.12|1860.41|1853.11|1860.79|1853.49|1859.26|1851.96|35
1733084330000|2024-12-01 20:18:50|1860.36|1853.06|1860.4|1853.1|1860.47|1853.17|1859.73|1852.43|34
1733084340000|2024-12-01 20:19:00|1860.25|1852.95|1860.57|1853.27|1861.12|1853.82|1860.25|1852.95|35
1733084350000|2024-12-01 20:19:10|1860.66|1853.36|1861.32|1854.02|1861.91|1854.61|1860.66|1853.36|35
1733084360000|2024-12-01 20:19:20|1861.38|1854.08|1861.36|1854.06|1862.21|1854.91|1861.3|1854|33
1733084370000|2024-12-01 20:19:30|1861.37|1854.07|1862.12|1854.82|1862.41|1855.11|1861.23|1853.93|31
1733084380000|2024-12-01 20:19:40|1862.13|1854.83|1862.53|1855.23|1862.58|1855.28|1862.13|1854.83|27
1733084390000|2024-12-01 20:19:50|1862.52|1855.22|1862.09|1854.79|1862.52|1855.22|1861.88|1854.58|29
1733084400000|2024-12-01 20:20:00|1862.08|1854.78|1861.52|1854.22|1862.25|1854.95|1861.38|1854.08|35
1733084410000|2024-12-01 20:20:10|1862.26|1854.96|1860.27|1852.97|1862.47|1855.17|1860.27|1852.97|35
1733084420000|2024-12-01 20:20:20|1860.38|1853.08|1860.46|1853.16|1860.5|1853.2|1859.41|1852.11|32
1733084430000|2024-12-01 20:20:30|1860.41|1853.11|1861.23|1853.93|1861.39|1854.09|1860.31|1853.01|31
1733084440000|2024-12-01 20:20:40|1861.21|1853.91|1862.09|1854.79|1862.37|1855.07|1861.21|1853.91|32
1733084450000|2024-12-01 20:20:50|1862.11|1854.81|1863.09|1855.79|1863.23|1855.93|1862.11|1854.81|29
1733084460000|2024-12-01 20:21:00|1863.23|1855.93|1863.42|1856.12|1864.41|1857.11|1863.23|1855.93|31
1733084470000|2024-12-01 20:21:10|1863.5|1856.2|1864.08|1856.78|1864.39|1857.09|1862.72|1855.42|36
1733084480000|2024-12-01 20:21:20|1863.92|1856.62|1861.66|1854.36|1863.92|1856.62|1861.3|1854|29
1733084490000|2024-12-01 20:21:30|1861.63|1854.33|1860.38|1853.08|1861.63|1854.33|1860.24|1852.94|34
1733084500000|2024-12-01 20:21:40|1860.4|1853.1|1859.7|1852.4|1860.58|1853.28|1859.7|1852.4|31
1733084510000|2024-12-01 20:21:50|1859.71|1852.41|1860.41|1853.11|1860.92|1853.62|1859.7|1852.4|31
1733084520000|2024-12-01 20:22:00|1860.4|1853.1|1860.36|1853.06|1861.84|1854.54|1860.31|1853.01|33
1733084530000|2024-12-01 20:22:10|1860.48|1853.18|1861.24|1853.94|1861.24|1853.94|1860.3|1853|38
1733084540000|2024-12-01 20:22:20|1861.26|1853.96|1861.31|1854.01|1861.84|1854.54|1861.1|1853.8|28
1733084550000|2024-12-01 20:22:30|1861.57|1854.27|1861.44|1854.14|1861.59|1854.29|1860.72|1853.42|32
1733084560000|2024-12-01 20:22:40|1861.43|1854.13|1860.92|1853.62|1861.57|1854.27|1860.75|1853.45|28
1733084570000|2024-12-01 20:22:50|1861.08|1853.78|1861.36|1854.06|1861.4|1854.1|1860.67|1853.37|26
1733084580000|2024-12-01 20:23:00|1861.37|1854.07|1863.26|1855.96|1863.36|1856.06|1861.37|1854.07|32
1733084590000|2024-12-01 20:23:10|1863.4|1856.1|1862.76|1855.46|1864.11|1856.81|1862.7|1855.4|23
1733084600000|2024-12-01 20:23:20|1863.08|1855.78|1864.09|1856.79|1864.09|1856.79|1862.32|1855.02|33
1733084610000|2024-12-01 20:23:30|1864.11|1856.81|1862.7|1855.4|1864.11|1856.81|1862.66|1855.36|28
1733084620000|2024-12-01 20:23:40|1862.67|1855.37|1863.4|1856.1|1863.51|1856.21|1862.32|1855.02|20
1733084630000|2024-12-01 20:23:50|1863.36|1856.06|1863.25|1855.95|1863.42|1856.12|1862.9|1855.6|28
1733084640000|2024-12-01 20:24:00|1862.89|1855.59|1862.12|1854.82|1863.43|1856.13|1861.71|1854.41|35
1733084650000|2024-12-01 20:24:10|1861.9|1854.6|1860.2|1852.9|1862.1|1854.8|1860.2|1852.9|26
1733084660000|2024-12-01 20:24:20|1859.8|1852.5|1857.32|1850.02|1859.8|1852.5|1857.27|1849.97|33
1733084670000|2024-12-01 20:24:30|1857.11|1849.81|1857.48|1850.18|1858.39|1851.09|1856.69|1849.39|38
1733084680000|2024-12-01 20:24:40|1857.55|1850.25|1858.41|1851.11|1858.41|1851.11|1857.42|1850.12|33
1733084690000|2024-12-01 20:24:50|1858.44|1851.14|1858.47|1851.17|1858.79|1851.49|1857.93|1850.63|31
1733084700000|2024-12-01 20:25:00|1858.48|1851.18|1857.69|1850.39|1858.71|1851.41|1857.36|1850.06|36
1733084710000|2024-12-01 20:25:10|1857.49|1850.19|1859|1851.7|1859|1851.7|1857.47|1850.17|36
1733084720000|2024-12-01 20:25:20|1858.94|1851.64|1860.39|1853.09|1860.56|1853.26|1858.92|1851.62|34
1733084730000|2024-12-01 20:25:30|1860.38|1853.08|1858.83|1851.53|1860.68|1853.38|1858.83|1851.53|31
1733084740000|2024-12-01 20:25:40|1858.78|1851.48|1857.39|1850.09|1858.78|1851.48|1857.39|1850.09|31
1733084750000|2024-12-01 20:25:50|1857.44|1850.14|1855.88|1848.58|1857.44|1850.14|1855.38|1848.08|37
1733084760000|2024-12-01 20:26:00|1856.05|1848.75|1858.56|1851.26|1858.56|1851.26|1856.05|1848.75|35
1733084770000|2024-12-01 20:26:10|1858.47|1851.17|1858.5|1851.2|1858.79|1851.49|1858.19|1850.89|33
1733084780000|2024-12-01 20:26:20|1858.46|1851.16|1856.3|1849|1858.5|1851.2|1856.27|1848.97|29
1733084790000|2024-12-01 20:26:30|1856.32|1849.02|1855.93|1848.63|1856.39|1849.09|1855.91|1848.61|23
1733084800000|2024-12-01 20:26:40|1856.11|1848.81|1855.67|1848.37|1856.11|1848.81|1854.95|1847.65|34
1733084810000|2024-12-01 20:26:50|1855.54|1848.24|1855.12|1847.82|1855.69|1848.39|1854.5|1847.2|26
1733084820000|2024-12-01 20:27:00|1854.75|1847.45|1852.95|1845.65|1855.14|1847.84|1852.91|1845.61|37
1733084830000|2024-12-01 20:27:10|1852.92|1845.62|1851.68|1844.38|1852.93|1845.63|1851.29|1843.99|31
1733084840000|2024-12-01 20:27:20|1851.41|1844.11|1850.99|1843.69|1851.53|1844.23|1850.75|1843.45|36
1733084850000|2024-12-01 20:27:30|1851.4|1844.1|1849.21|1841.91|1851.4|1844.1|1849.18|1841.88|33
1733084860000|2024-12-01 20:27:40|1849.23|1841.93|1849.75|1842.45|1850.25|1842.95|1849.17|1841.87|33
1733084870000|2024-12-01 20:27:50|1849.58|1842.28|1849.27|1841.97|1849.87|1842.57|1849.21|1841.91|36
1733084880000|2024-12-01 20:28:00|1849.25|1841.95|1849.36|1842.06|1849.78|1842.48|1849.02|1841.72|34
1733084890000|2024-12-01 20:28:10|1849.38|1842.08|1850.9|1843.6|1850.9|1843.6|1849.38|1842.08|38
1733084900000|2024-12-01 20:28:20|1851.21|1843.91|1851.86|1844.56|1852.59|1845.29|1851.21|1843.91|36
1733084910000|2024-12-01 20:28:30|1851.88|1844.58|1850.23|1842.93|1851.88|1844.58|1850.03|1842.73|36
1733084920000|2024-12-01 20:28:40|1850.22|1842.92|1850.96|1843.66|1850.97|1843.67|1849.98|1842.68|35
1733084930000|2024-12-01 20:28:50|1850.97|1843.67|1850.73|1843.43|1850.97|1843.67|1849.24|1841.94|37
1733084940000|2024-12-01 20:29:00|1850.65|1843.35|1849.76|1842.46|1851.75|1844.45|1849.76|1842.46|36
1733084950000|2024-12-01 20:29:10|1849.75|1842.45|1849.14|1841.84|1849.75|1842.45|1848.97|1841.67|32
1733084960000|2024-12-01 20:29:20|1849.13|1841.83|1849.21|1841.91|1849.94|1842.64|1849.04|1841.74|33
1733084970000|2024-12-01 20:29:30|1849.04|1841.74|1850.01|1842.71|1850.35|1843.05|1848.98|1841.68|37
1733084980000|2024-12-01 20:29:40|1850.04|1842.74|1849.76|1842.46|1850.49|1843.19|1849.44|1842.14|33
1733084990000|2024-12-01 20:29:50|1849.84|1842.54|1851.11|1843.81|1851.17|1843.87|1849.84|1842.54|35
1733085000000|2024-12-01 20:30:00|1851.13|1843.83|1850.19|1842.89|1851.42|1844.12|1849.03|1841.73|36
1733085010000|2024-12-01 20:30:10|1850.03|1842.73|1851.1|1843.8|1851.95|1844.65|1850.03|1842.73|35
1733085020000|2024-12-01 20:30:20|1851.04|1843.74|1849.75|1842.45|1851.19|1843.89|1849.37|1842.07|38
1733085030000|2024-12-01 20:30:30|1849.59|1842.29|1849.14|1841.84|1849.64|1842.34|1848.37|1841.07|35
1733085040000|2024-12-01 20:30:40|1849.13|1841.83|1849.47|1842.17|1849.47|1842.17|1848.42|1841.12|31
1733085050000|2024-12-01 20:30:50|1849.34|1842.04|1848.42|1841.12|1849.34|1842.04|1847.56|1840.26|29
1733085060000|2024-12-01 20:31:00|1848.52|1841.22|1850.24|1842.94|1850.39|1843.09|1848.52|1841.22|35
1733085070000|2024-12-01 20:31:10|1850.19|1842.89|1851.58|1844.28|1853.12|1845.82|1850.19|1842.89|33
1733085080000|2024-12-01 20:31:20|1851.56|1844.26|1854.4|1847.1|1854.4|1847.1|1850.78|1843.48|38
1733085090000|2024-12-01 20:31:30|1854.46|1847.16|1854.23|1846.93|1854.52|1847.22|1853.61|1846.31|35
1733085100000|2024-12-01 20:31:40|1854.2|1846.9|1853.18|1845.88|1854.2|1846.9|1853.18|1845.88|30
1733085110000|2024-12-01 20:31:50|1853.19|1845.89|1852.06|1844.76|1853.19|1845.89|1852.06|1844.76|31
1733085120000|2024-12-01 20:32:00|1851.43|1844.13|1851.08|1843.78|1851.43|1844.13|1850.77|1843.47|36
1733085130000|2024-12-01 20:32:10|1850.92|1843.62|1848.5|1841.2|1850.93|1843.63|1848.5|1841.2|35
1733085140000|2024-12-01 20:32:20|1848.63|1841.33|1849.45|1842.15|1850.91|1843.61|1848.63|1841.33|36
1733085150000|2024-12-01 20:32:30|1849.42|1842.12|1850.44|1843.14|1850.44|1843.14|1848.63|1841.33|32
1733085160000|2024-12-01 20:32:40|1850.36|1843.06|1851.6|1844.3|1852.37|1845.07|1850.36|1843.06|38
1733085170000|2024-12-01 20:32:50|1852.11|1844.81|1854.46|1847.16|1854.46|1847.16|1852.11|1844.81|35
1733085180000|2024-12-01 20:33:00|1854.44|1847.14|1855.3|1848|1855.92|1848.62|1854.08|1846.78|36
1733085190000|2024-12-01 20:33:10|1855.44|1848.14|1854.28|1846.98|1855.46|1848.16|1853.62|1846.32|37
1733085200000|2024-12-01 20:33:20|1854.19|1846.89|1853.9|1846.6|1854.65|1847.35|1853.58|1846.28|35
1733085210000|2024-12-01 20:33:30|1854.17|1846.87|1854.08|1846.78|1854.3|1847|1853.58|1846.28|40
1733085220000|2024-12-01 20:33:40|1854.19|1846.89|1855.42|1848.12|1855.55|1848.25|1854.19|1846.89|38
1733085230000|2024-12-01 20:33:50|1855.33|1848.03|1855.54|1848.24|1856.43|1849.13|1855.21|1847.91|35
1733085240000|2024-12-01 20:34:00|1855.5|1848.2|1854.56|1847.26|1855.5|1848.2|1854.08|1846.78|35
1733085250000|2024-12-01 20:34:10|1854.24|1846.94|1853.85|1846.55|1854.34|1847.04|1852.72|1845.42|37
1733085260000|2024-12-01 20:34:20|1853.88|1846.58|1854.85|1847.55|1854.85|1847.55|1853.84|1846.54|29
1733085270000|2024-12-01 20:34:30|1855.31|1848.01|1856.63|1849.33|1856.63|1849.33|1855.31|1848.01|36
1733085280000|2024-12-01 20:34:40|1856.62|1849.32|1856.12|1848.82|1856.62|1849.32|1855.52|1848.22|33
1733085290000|2024-12-01 20:34:50|1855.98|1848.68|1857.17|1849.87|1857.32|1850.02|1855.4|1848.1|30
1733085300000|2024-12-01 20:35:00|1857.15|1849.85|1857.33|1850.03|1857.39|1850.09|1856.47|1849.17|35
1733085310000|2024-12-01 20:35:10|1857.55|1850.25|1857.76|1850.46|1858.39|1851.09|1857.55|1850.25|33
1733085320000|2024-12-01 20:35:20|1857.74|1850.44|1855.66|1848.36|1857.74|1850.44|1855.39|1848.09|34
1733085330000|2024-12-01 20:35:30|1855.73|1848.43|1856.69|1849.39|1856.76|1849.46|1855.7|1848.4|34
1733085340000|2024-12-01 20:35:40|1856.23|1848.93|1855.27|1847.97|1856.23|1848.93|1854.63|1847.33|37
1733085350000|2024-12-01 20:35:50|1855.13|1847.83|1857.28|1849.98|1857.28|1849.98|1855.06|1847.76|35
1733085360000|2024-12-01 20:36:00|1857.23|1849.93|1858.22|1850.92|1858.23|1850.93|1857.23|1849.93|33
1733085370000|2024-12-01 20:36:10|1858.14|1850.84|1858.32|1851.02|1859.17|1851.87|1858.06|1850.76|33
1733085380000|2024-12-01 20:36:20|1858.34|1851.04|1857.91|1850.61|1858.34|1851.04|1857.18|1849.88|37
1733085390000|2024-12-01 20:36:30|1857.92|1850.62|1859.58|1852.28|1859.58|1852.28|1857.92|1850.62|25
1733085400000|2024-12-01 20:36:40|1859.61|1852.31|1859.82|1852.52|1859.83|1852.53|1858.78|1851.48|26
1733085410000|2024-12-01 20:36:50|1859.81|1852.51|1859.38|1852.08|1860.61|1853.31|1859.19|1851.89|30
1733085420000|2024-12-01 20:37:00|1859.15|1851.85|1859.17|1851.87|1859.65|1852.35|1858.23|1850.93|35
1733085430000|2024-12-01 20:37:10|1858.8|1851.5|1858.61|1851.31|1858.8|1851.5|1858.19|1850.89|32
1733085440000|2024-12-01 20:37:20|1858.58|1851.28|1860.32|1853.02|1860.32|1853.02|1858.57|1851.27|30
1733085450000|2024-12-01 20:37:30|1860.6|1853.3|1861.21|1853.91|1861.21|1853.91|1860.31|1853.01|12
1733085460000|2024-12-01 20:37:40|1861.2|1853.9|1861.69|1854.39|1861.69|1854.39|1861.13|1853.83|23
1733085470000|2024-12-01 20:37:50|1861.65|1854.35|1861.29|1853.99|1861.69|1854.39|1861.21|1853.91|23
1733085480000|2024-12-01 20:38:00|1861.33|1854.03|1862.29|1854.99|1862.29|1854.99|1861.33|1854.03|32
1733085490000|2024-12-01 20:38:10|1862.33|1855.03|1862.69|1855.39|1862.84|1855.54|1862.19|1854.89|19
1733085500000|2024-12-01 20:38:20|1862.8|1855.5|1863.24|1855.94|1863.24|1855.94|1862.69|1855.39|24
1733085510000|2024-12-01 20:38:30|1863.3|1856|1862.61|1855.31|1863.3|1856|1862.23|1854.93|25
1733085520000|2024-12-01 20:38:40|1862.65|1855.35|1860.79|1853.49|1862.65|1855.35|1860.75|1853.45|31
1733085530000|2024-12-01 20:38:50|1860.77|1853.47|1861.15|1853.85|1861.22|1853.92|1860.75|1853.45|29
1733085540000|2024-12-01 20:39:00|1861.19|1853.89|1860.15|1852.85|1861.22|1853.92|1858.93|1851.63|31
1733085550000|2024-12-01 20:39:10|1860.67|1853.37|1861.11|1853.81|1861.21|1853.91|1860.18|1852.88|27
1733085560000|2024-12-01 20:39:20|1860.99|1853.69|1860.16|1852.86|1861.03|1853.73|1859.88|1852.58|36
1733085570000|2024-12-01 20:39:30|1860.18|1852.88|1861.08|1853.78|1861.15|1853.85|1860.18|1852.88|23
1733085580000|2024-12-01 20:39:40|1861.11|1853.81|1859.77|1852.47|1861.11|1853.81|1859.72|1852.42|32
1733085590000|2024-12-01 20:39:50|1859.8|1852.5|1859.69|1852.39|1860.13|1852.83|1859.67|1852.37|26
1733085600000|2024-12-01 20:40:00|1859.67|1852.37|1858.26|1850.96|1860.13|1852.83|1858.26|1850.96|32
1733085610000|2024-12-01 20:40:10|1858.18|1850.88|1857.16|1849.86|1858.21|1850.91|1857.16|1849.86|20
1733085620000|2024-12-01 20:40:20|1857.17|1849.87|1857.39|1850.09|1857.64|1850.34|1857.16|1849.86|24
1733085630000|2024-12-01 20:40:30|1857.44|1850.14|1857.22|1849.92|1858.13|1850.83|1857.16|1849.86|28
1733085640000|2024-12-01 20:40:40|1857.28|1849.98|1857.28|1849.98|1857.6|1850.3|1857.14|1849.84|20
1733085650000|2024-12-01 20:40:50|1857.2|1849.9|1857.22|1849.92|1857.62|1850.32|1857.18|1849.88|35
1733085660000|2024-12-01 20:41:00|1857.29|1849.99|1858.4|1851.1|1858.4|1851.1|1857.17|1849.87|30
1733085670000|2024-12-01 20:41:10|1858.59|1851.29|1857.59|1850.29|1858.59|1851.29|1857.42|1850.12|29
1733085680000|2024-12-01 20:41:20|1857.42|1850.12|1857.11|1849.81|1857.42|1850.12|1856.36|1849.06|28
1733085690000|2024-12-01 20:41:30|1857.16|1849.86|1858.49|1851.19|1858.72|1851.42|1857.16|1849.86|26
1733085700000|2024-12-01 20:41:40|1858.59|1851.29|1857.76|1850.46|1858.74|1851.44|1857.53|1850.23|30
1733085710000|2024-12-01 20:41:50|1857.69|1850.39|1857.3|1850|1858.11|1850.81|1857.3|1850|33
1733085720000|2024-12-01 20:42:00|1857.4|1850.1|1859.13|1851.83|1859.13|1851.83|1857.3|1850|17
1733085730000|2024-12-01 20:42:10|1859.15|1851.85|1859.19|1851.89|1859.35|1852.05|1858.72|1851.42|24
1733085740000|2024-12-01 20:42:20|1859.18|1851.88|1858.25|1850.95|1859.29|1851.99|1858.23|1850.93|27
1733085750000|2024-12-01 20:42:30|1858.19|1850.89|1857.55|1850.25|1858.19|1850.89|1857.11|1849.81|22
1733085760000|2024-12-01 20:42:40|1857.6|1850.3|1857.34|1850.04|1857.84|1850.54|1857.15|1849.85|29
1733085770000|2024-12-01 20:42:50|1857.4|1850.1|1858.16|1850.86|1858.19|1850.89|1857.4|1850.1|27
1733085780000|2024-12-01 20:43:00|1858.22|1850.92|1856.8|1849.5|1858.25|1850.95|1856.67|1849.37|23
1733085790000|2024-12-01 20:43:10|1856.74|1849.44|1856.5|1849.2|1856.8|1849.5|1856.17|1848.87|25
1733085800000|2024-12-01 20:43:20|1856.39|1849.09|1856.2|1848.9|1857.22|1849.92|1856.2|1848.9|25
1733085810000|2024-12-01 20:43:30|1856.16|1848.86|1855.57|1848.27|1856.16|1848.86|1855.44|1848.14|26
1733085820000|2024-12-01 20:43:40|1855.62|1848.32|1855.6|1848.3|1856.17|1848.87|1855.44|1848.14|25
1733085830000|2024-12-01 20:43:50|1855.57|1848.27|1855.6|1848.3|1856.04|1848.74|1855.22|1847.92|35
1733085840000|2024-12-01 20:44:00|1855.53|1848.23|1856.11|1848.81|1856.6|1849.3|1855.53|1848.23|23
1733085850000|2024-12-01 20:44:10|1856.1|1848.8|1855.25|1847.95|1856.15|1848.85|1855.22|1847.92|25
1733085860000|2024-12-01 20:44:20|1855.24|1847.94|1855.93|1848.63|1855.93|1848.63|1855.24|1847.94|17
1733085870000|2024-12-01 20:44:30|1856.39|1849.09|1856.74|1849.44|1857.53|1850.23|1856.39|1849.09|31
1733085880000|2024-12-01 20:44:40|1856.56|1849.26|1856.38|1849.08|1856.6|1849.3|1856.23|1848.93|25
1733085890000|2024-12-01 20:44:50|1856.25|1848.95|1856.19|1848.89|1856.39|1849.09|1856.15|1848.85|21
1733085900000|2024-12-01 20:45:00|1856.15|1848.85|1856.6|1849.3|1856.6|1849.3|1856.15|1848.85|26
1733085910000|2024-12-01 20:45:10|1856.59|1849.29|1856.53|1849.23|1856.6|1849.3|1856.24|1848.94|23
1733085920000|2024-12-01 20:45:20|1856.69|1849.39|1858.18|1850.88|1858.26|1850.96|1856.69|1849.39|30
1733085930000|2024-12-01 20:45:30|1858.15|1850.85|1858.62|1851.32|1859.23|1851.93|1858.15|1850.85|28
1733085940000|2024-12-01 20:45:40|1858.34|1851.04|1857.61|1850.31|1858.34|1851.04|1856.86|1849.56|27
1733085950000|2024-12-01 20:45:50|1857.74|1850.44|1857.42|1850.12|1858.46|1851.16|1857.42|1850.12|30
1733085960000|2024-12-01 20:46:00|1857.35|1850.05|1857.59|1850.29|1857.96|1850.66|1856.68|1849.38|33
1733085970000|2024-12-01 20:46:10|1857.62|1850.32|1856.46|1849.16|1857.75|1850.45|1856.4|1849.1|31
1733085980000|2024-12-01 20:46:20|1856.43|1849.13|1855.48|1848.18|1856.51|1849.21|1855.09|1847.79|29
1733085990000|2024-12-01 20:46:30|1855.73|1848.43|1856.19|1848.89|1856.49|1849.19|1855.73|1848.43|27
1733086000000|2024-12-01 20:46:40|1855.9|1848.6|1856.21|1848.91|1856.53|1849.23|1855.57|1848.27|36
1733086010000|2024-12-01 20:46:50|1856.18|1848.88|1853.66|1846.36|1856.21|1848.91|1852.67|1845.37|29
1733086020000|2024-12-01 20:47:00|1853.7|1846.4|1855.22|1847.92|1855.51|1848.21|1853.6|1846.3|35
1733086030000|2024-12-01 20:47:10|1855.08|1847.78|1859.34|1843.04|1859.4|1847.78|1853.96|1842.74|27
1733086040000|2024-12-01 20:47:20|1859.4|1843.1|1860.84|1844.54|1860.84|1844.54|1859.34|1843.04|30
1733086050000|2024-12-01 20:47:30|1860.87|1844.57|1859.05|1842.75|1860.95|1844.65|1858.34|1842.04|36
1733086060000|2024-12-01 20:47:40|1859.21|1842.91|1859.88|1843.58|1859.95|1843.65|1859.21|1842.91|30
1733086070000|2024-12-01 20:47:50|1859.91|1843.61|1859.09|1842.79|1859.98|1843.68|1859.07|1842.77|28
1733086080000|2024-12-01 20:48:00|1859.2|1842.9|1859.83|1843.53|1859.97|1843.67|1858.97|1842.67|29
1733086090000|2024-12-01 20:48:10|1859.87|1843.57|1858.41|1842.11|1859.91|1843.61|1857.72|1841.42|27
1733086100000|2024-12-01 20:48:20|1858.44|1842.14|1858.36|1842.06|1858.47|1842.17|1858.16|1841.86|26
1733086110000|2024-12-01 20:48:30|1858.37|1842.07|1858.82|1842.52|1858.82|1842.52|1858.09|1841.79|29
1733086120000|2024-12-01 20:48:40|1858.59|1842.29|1860.24|1843.94|1860.24|1843.94|1858.59|1842.29|31
1733086130000|2024-12-01 20:48:50|1860.35|1844.05|1861.35|1845.05|1861.35|1845.05|1860.34|1844.04|32
1733086140000|2024-12-01 20:49:00|1861.45|1845.15|1860.73|1844.43|1861.45|1845.15|1860.6|1844.3|23
1733086150000|2024-12-01 20:49:10|1860.83|1844.53|1861.35|1845.05|1861.41|1845.11|1860.58|1844.28|32
1733086160000|2024-12-01 20:49:20|1861.33|1845.03|1861.57|1845.27|1862.23|1845.93|1861.33|1845.03|30
1733086170000|2024-12-01 20:49:30|1861.56|1845.26|1861.9|1845.6|1861.98|1845.68|1860.94|1844.64|30
1733086180000|2024-12-01 20:49:40|1861.96|1845.66|1862.24|1845.94|1862.28|1845.98|1861.89|1845.59|12
1733086190000|2024-12-01 20:49:50|1862.33|1846.03|1862.88|1846.58|1862.93|1846.63|1862.2|1845.9|22
1733086200000|2024-12-01 20:50:00|1862.89|1846.59|1863.98|1847.68|1863.98|1847.68|1862.82|1846.52|17
1733086210000|2024-12-01 20:50:10|1863.92|1847.62|1862.77|1846.47|1863.98|1847.68|1862.77|1846.47|27
1733086220000|2024-12-01 20:50:20|1862.89|1846.59|1862.88|1846.58|1863.02|1846.72|1862.75|1846.45|28
1733086230000|2024-12-01 20:50:30|1862.9|1846.6|1862.92|1846.62|1863.02|1846.72|1862.77|1846.47|24
1733086240000|2024-12-01 20:50:40|1862.93|1846.63|1863.4|1847.1|1863.4|1847.1|1862.4|1846.1|23
1733086250000|2024-12-01 20:50:50|1863.37|1847.07|1863.12|1846.82|1863.37|1847.07|1862.65|1846.35|26
1733086260000|2024-12-01 20:51:00|1863.36|1847.06|1865.05|1848.75|1865.05|1848.75|1863.13|1846.83|30
1733086270000|2024-12-01 20:51:10|1865.19|1848.89|1865.69|1849.39|1866.77|1850.47|1865.16|1848.86|29
1733086280000|2024-12-01 20:51:20|1865.65|1849.35|1866.86|1850.56|1866.89|1850.59|1865.65|1849.35|27
1733086290000|2024-12-01 20:51:30|1866.92|1850.62|1866.86|1850.56|1867.24|1850.94|1866.25|1849.95|29
1733086300000|2024-12-01 20:51:40|1866.85|1850.55|1865.99|1849.69|1866.85|1850.55|1865.99|1849.69|28
1733086310000|2024-12-01 20:51:50|1866|1849.7|1865.97|1849.67|1866.06|1849.76|1865.77|1849.47|30
1733086320000|2024-12-01 20:52:00|1865.98|1849.68|1865.89|1849.59|1866|1849.7|1865.16|1848.86|35
1733086330000|2024-12-01 20:52:10|1865.79|1849.49|1866.18|1849.88|1866.21|1849.91|1865.7|1849.4|12
1733086340000|2024-12-01 20:52:20|1866.07|1849.77|1865.94|1849.64|1866.16|1849.86|1865.77|1849.47|22
1733086350000|2024-12-01 20:52:30|1865.93|1849.63|1865.13|1848.83|1866.01|1849.71|1864.62|1848.32|28
1733086360000|2024-12-01 20:52:40|1865.14|1848.84|1866.05|1849.75|1866.15|1849.85|1865.08|1848.78|31
1733086370000|2024-12-01 20:52:50|1866.15|1849.85|1865.93|1849.63|1866.56|1850.26|1865.93|1849.63|24
1733086380000|2024-12-01 20:53:00|1865.89|1849.59|1867.2|1850.9|1867.2|1850.9|1865.85|1849.55|32
1733086390000|2024-12-01 20:53:10|1867.19|1850.89|1867.84|1851.54|1868.18|1851.88|1867.19|1850.89|19
1733086400000|2024-12-01 20:53:20|1867.86|1851.56|1867.63|1851.33|1867.86|1851.56|1867.11|1850.81|31
1733086410000|2024-12-01 20:53:30|1867.62|1851.32|1868.16|1851.86|1868.18|1851.88|1867.59|1851.29|33
1733086420000|2024-12-01 20:53:40|1868.22|1851.92|1868.89|1852.59|1868.98|1852.68|1868.19|1851.89|19
1733086430000|2024-12-01 20:53:50|1868.82|1852.52|1868.91|1852.61|1869.09|1852.79|1868.82|1852.52|14
1733086440000|2024-12-01 20:54:00|1868.83|1852.53|1869.57|1853.27|1869.77|1853.47|1868.73|1852.43|26
1733086450000|2024-12-01 20:54:10|1869.59|1853.29|1869.96|1853.66|1870.2|1853.9|1869.34|1853.04|30
1733086460000|2024-12-01 20:54:20|1869.97|1853.67|1870.19|1853.89|1870.23|1853.93|1869.93|1853.63|19
1733086470000|2024-12-01 20:54:30|1870.18|1853.88|1870.07|1853.77|1870.47|1854.17|1870.07|1853.77|27
1733086480000|2024-12-01 20:54:40|1870.08|1853.78|1870.37|1854.07|1870.44|1854.14|1870.07|1853.77|23
1733086490000|2024-12-01 20:54:50|1870.4|1854.1|1870.49|1854.19|1870.52|1854.22|1870.4|1854.1|22
1733086500000|2024-12-01 20:55:00|1870.52|1854.22|1870.84|1854.54|1870.86|1854.56|1870.51|1854.21|21
1733086510000|2024-12-01 20:55:10|1870.79|1854.49|1869.76|1853.46|1870.84|1854.54|1869.56|1853.26|32
1733086520000|2024-12-01 20:55:20|1869.77|1853.47|1869.31|1853.01|1869.91|1853.61|1869.28|1852.98|29
1733086530000|2024-12-01 20:55:30|1869.27|1852.97|1869.35|1853.05|1869.36|1853.06|1868.88|1852.58|23
1733086540000|2024-12-01 20:55:40|1869.34|1853.04|1869|1852.7|1869.7|1853.4|1868.94|1852.64|27
1733086550000|2024-12-01 20:55:50|1869.09|1852.79|1868.99|1852.69|1869.6|1853.3|1868.98|1852.68|30
1733086560000|2024-12-01 20:56:00|1869|1852.7|1869.04|1852.74|1869.26|1852.96|1868.18|1851.88|25
1733086570000|2024-12-01 20:56:10|1869|1852.7|1869.58|1853.28|1869.66|1853.36|1867.91|1851.61|32
1733086580000|2024-12-01 20:56:20|1869.57|1853.27|1870.97|1854.67|1870.97|1854.67|1869.57|1853.27|31
1733086590000|2024-12-01 20:56:30|1870.84|1854.54|1870.07|1853.77|1870.94|1854.64|1869.96|1853.66|18
1733086600000|2024-12-01 20:56:40|1870.03|1853.73|1871.75|1855.45|1871.78|1855.48|1870|1853.7|22
1733086610000|2024-12-01 20:56:50|1871.9|1855.6|1872.03|1855.73|1872.21|1855.91|1871.85|1855.55|25
1733086620000|2024-12-01 20:57:00|1871.87|1855.57|1872.04|1855.74|1872.04|1855.74|1871.4|1855.1|32
1733086630000|2024-12-01 20:57:10|1872.05|1855.75|1871.74|1855.44|1872.09|1855.79|1871.54|1855.24|30
1733086640000|2024-12-01 20:57:20|1871.75|1855.45|1872.23|1855.93|1872.28|1855.98|1871.75|1855.45|27
1733086650000|2024-12-01 20:57:30|1871.92|1855.62|1871.98|1855.68|1872.02|1855.72|1871.54|1855.24|23
1733086660000|2024-12-01 20:57:40|1871.97|1855.67|1871.71|1855.41|1872.27|1855.97|1871.71|1855.41|20
1733086670000|2024-12-01 20:57:50|1871.72|1855.42|1871.12|1854.82|1871.97|1855.67|1870.99|1854.69|20
1733086680000|2024-12-01 20:58:00|1871.09|1854.79|1872.22|1855.92|1872.36|1856.06|1870.95|1854.65|28
1733086690000|2024-12-01 20:58:10|1872.27|1855.97|1872.27|1855.97|1872.76|1856.46|1872.22|1855.92|25
1733086700000|2024-12-01 20:58:20|1872.23|1855.93|1873.01|1856.71|1873.05|1856.75|1872.23|1855.93|14
1733086710000|2024-12-01 20:58:30|1873|1856.7|1872.79|1856.49|1873|1856.7|1872.41|1856.11|30
1733086720000|2024-12-01 20:58:40|1872.75|1856.45|1873.05|1856.75|1873.05|1856.75|1872.72|1856.42|24
1733086730000|2024-12-01 20:58:50|1873.06|1856.76|1873.85|1857.55|1873.85|1857.55|1873.06|1856.76|16
1733086740000|2024-12-01 20:59:00|1873.88|1857.58|1873.09|1856.79|1873.88|1857.58|1873.09|1856.79|24
1733086750000|2024-12-01 20:59:10|1873.04|1856.74|1872.91|1856.61|1873.68|1857.38|1872.91|1856.61|24
1733086760000|2024-12-01 20:59:20|1872.88|1856.58|1873.85|1857.55|1873.94|1857.64|1872.78|1856.48|17
1733086770000|2024-12-01 20:59:30|1873.78|1857.48|1873.85|1857.55|1873.86|1857.56|1873.52|1857.22|30
1733086780000|2024-12-01 20:59:40|1873.86|1857.56|1874.26|1857.96|1874.26|1857.96|1873.86|1857.56|5
1733086790000|2024-12-01 20:59:50|1874.24|1857.94|1874.19|1857.89|1874.24|1857.94|1873.85|1857.55|17
1733086800000|2024-12-01 21:00:00|1874.2|1857.9|1873.86|1857.56|1874.36|1858.06|1873.46|1857.16|26
1733086810000|2024-12-01 21:00:10|1873.85|1857.55|1873.55|1857.25|1873.87|1857.57|1872.53|1856.23|27
1733086820000|2024-12-01 21:00:20|1873.23|1856.93|1873.01|1856.71|1873.87|1857.57|1873.01|1856.71|29
1733086830000|2024-12-01 21:00:30|1872.86|1856.56|1872.94|1856.64|1872.98|1856.68|1871.93|1855.63|31
1733086840000|2024-12-01 21:00:40|1872.97|1856.67|1872.56|1856.26|1872.97|1856.67|1871.83|1855.53|29
1733086850000|2024-12-01 21:00:50|1872.57|1856.27|1871.82|1855.52|1873.19|1856.89|1871.63|1855.33|31
1733086860000|2024-12-01 21:01:00|1871.83|1855.53|1871.15|1854.85|1871.89|1855.59|1870.94|1854.64|24
1733086870000|2024-12-01 21:01:10|1871.19|1854.89|1871.97|1855.67|1872.46|1856.16|1871.18|1854.88|33
1733086880000|2024-12-01 21:01:20|1871.89|1855.59|1871|1854.7|1871.98|1855.68|1870.91|1854.61|29
1733086890000|2024-12-01 21:01:30|1870.94|1854.64|1871.52|1855.22|1871.52|1855.22|1870.75|1854.45|20
1733086900000|2024-12-01 21:01:40|1871.71|1855.41|1871.03|1854.73|1871.72|1855.42|1870.97|1854.67|29
1733086910000|2024-12-01 21:01:50|1871.21|1854.91|1871.34|1855.04|1871.34|1855.04|1871.19|1854.89|25
1733086920000|2024-12-01 21:02:00|1871.4|1855.1|1871.62|1855.32|1871.81|1855.51|1870.91|1854.61|29
1733086930000|2024-12-01 21:02:10|1871.68|1855.38|1870.75|1854.45|1872|1855.7|1870.35|1854.05|32
1733086940000|2024-12-01 21:02:20|1870.76|1854.46|1870.74|1854.44|1871.33|1855.03|1870.39|1854.09|32
1733086950000|2024-12-01 21:02:30|1870.75|1854.45|1870.99|1854.69|1871.24|1854.94|1870.75|1854.45|24
1733086960000|2024-12-01 21:02:40|1870.98|1854.68|1869.76|1853.46|1870.98|1854.68|1869.52|1853.22|34
1733086970000|2024-12-01 21:02:50|1869.74|1853.44|1868.9|1852.6|1869.74|1853.44|1868.77|1852.47|31
1733086980000|2024-12-01 21:03:00|1868.79|1852.49|1871.74|1855.44|1871.74|1855.44|1868.78|1852.48|35
1733086990000|2024-12-01 21:03:10|1871.75|1855.45|1873.96|1857.66|1873.96|1857.66|1871.75|1855.45|30
1733087000000|2024-12-01 21:03:20|1873.9|1857.6|1875.9|1859.6|1875.9|1859.6|1873.9|1857.6|28
1733087010000|2024-12-01 21:03:30|1876.43|1860.13|1879.04|1862.74|1879.04|1862.74|1876.21|1859.91|26
1733087020000|2024-12-01 21:03:40|1879.08|1862.78|1877.56|1861.26|1879.11|1862.81|1877.53|1861.23|26
1733087030000|2024-12-01 21:03:50|1877.39|1861.09|1876.77|1860.47|1877.76|1861.46|1876.51|1860.21|28
1733087040000|2024-12-01 21:04:00|1876.51|1860.21|1877.95|1861.65|1877.98|1861.68|1875.87|1859.57|39
1733087050000|2024-12-01 21:04:10|1877.91|1861.61|1878.77|1862.47|1879.1|1862.8|1877.91|1861.61|37
1733087060000|2024-12-01 21:04:20|1878.91|1862.61|1878.7|1862.4|1879.04|1862.74|1878.55|1862.25|33
1733087070000|2024-12-01 21:04:30|1878.79|1862.49|1880.01|1863.71|1880.01|1863.71|1878.56|1862.26|31
1733087080000|2024-12-01 21:04:40|1880.06|1863.76|1878.95|1862.65|1880.07|1863.77|1878.95|1862.65|27
1733087090000|2024-12-01 21:04:50|1878.98|1862.68|1880.09|1863.79|1880.09|1863.79|1878.98|1862.68|26
1733087100000|2024-12-01 21:05:00|1880.04|1863.74|1880.59|1864.29|1880.59|1864.29|1878.93|1862.63|27
1733087110000|2024-12-01 21:05:10|1881.05|1864.75|1882.29|1865.99|1882.29|1865.99|1881|1864.7|26
1733087120000|2024-12-01 21:05:20|1882.62|1866.32|1884.73|1868.43|1884.83|1868.53|1882.62|1866.32|27
1733087130000|2024-12-01 21:05:30|1884.51|1868.21|1884.85|1868.55|1885.04|1868.74|1884.51|1868.21|21
1733087140000|2024-12-01 21:05:40|1884.86|1868.56|1886.62|1870.32|1886.62|1870.32|1884.86|1868.56|22
1733087150000|2024-12-01 21:05:50|1886.8|1870.5|1886.97|1870.67|1887.18|1870.88|1886.27|1869.97|26
1733087160000|2024-12-01 21:06:00|1887.08|1870.78|1888.11|1871.81|1888.11|1871.81|1887.08|1870.78|23
1733087170000|2024-12-01 21:06:10|1888.24|1871.94|1888.03|1871.73|1888.24|1871.94|1887.91|1871.61|22
1733087180000|2024-12-01 21:06:20|1888.21|1871.91|1888.77|1872.47|1888.77|1872.47|1887.35|1871.05|30
1733087190000|2024-12-01 21:06:30|1889.01|1872.71|1890.23|1873.93|1890.23|1873.93|1889.01|1872.71|19
1733087200000|2024-12-01 21:06:40|1890.16|1873.86|1889.83|1873.53|1890.18|1873.88|1889.19|1872.89|24
1733087210000|2024-12-01 21:06:50|1889.35|1873.05|1888.77|1872.47|1889.35|1873.05|1888.76|1872.46|21
1733087220000|2024-12-01 21:07:00|1888.76|1872.46|1889.33|1873.03|1889.79|1873.49|1887.96|1871.66|35
1733087230000|2024-12-01 21:07:10|1889.36|1873.06|1887.94|1871.64|1889.44|1873.14|1887.65|1871.35|34
1733087240000|2024-12-01 21:07:20|1887.81|1871.51|1890.75|1874.45|1890.75|1874.45|1887.66|1871.36|33
1733087250000|2024-12-01 21:07:30|1890.74|1874.44|1890.27|1873.97|1890.74|1874.44|1889.91|1873.61|25
1733087260000|2024-12-01 21:07:40|1890.17|1873.87|1888.88|1872.58|1890.19|1873.89|1888.73|1872.43|30
1733087270000|2024-12-01 21:07:50|1889.01|1872.71|1888.86|1872.56|1889.36|1873.06|1888.7|1872.4|26
1733087280000|2024-12-01 21:08:00|1888.77|1872.47|1889.59|1873.29|1889.59|1873.29|1887.77|1871.47|30
1733087290000|2024-12-01 21:08:10|1889.57|1873.27|1890.94|1874.64|1891.12|1874.82|1889.21|1872.91|31
1733087300000|2024-12-01 21:08:20|1890.98|1874.68|1891.75|1875.45|1891.75|1875.45|1890.36|1874.06|30
1733087310000|2024-12-01 21:08:30|1891.76|1875.46|1893.92|1877.62|1894.01|1877.71|1891.76|1875.46|36
1733087320000|2024-12-01 21:08:40|1893.99|1877.69|1894.95|1878.65|1895.88|1879.58|1893.91|1877.61|33
1733087330000|2024-12-01 21:08:50|1894.96|1878.66|1894.83|1878.53|1895.01|1878.71|1893.86|1877.56|37
1733087340000|2024-12-01 21:09:00|1894.63|1878.33|1892.96|1876.66|1894.63|1878.33|1892.8|1876.5|38
1733087350000|2024-12-01 21:09:10|1892.82|1876.52|1893.38|1877.08|1893.38|1877.08|1892.79|1876.49|33
1733087360000|2024-12-01 21:09:20|1893.32|1877.02|1892.96|1876.66|1893.84|1877.54|1892.74|1876.44|32
1733087370000|2024-12-01 21:09:30|1892.99|1876.69|1891.97|1875.67|1892.99|1876.69|1891.9|1875.6|27
1733087380000|2024-12-01 21:09:40|1891.98|1875.68|1892.62|1876.32|1894.09|1877.79|1891.98|1875.68|34
1733087390000|2024-12-01 21:09:50|1892.72|1876.42|1894.13|1877.83|1894.13|1877.83|1892.72|1876.42|24
1733087400000|2024-12-01 21:10:00|1894.08|1877.78|1896.39|1880.09|1896.39|1880.09|1894.03|1877.73|30
1733087410000|2024-12-01 21:10:10|1896.71|1880.41|1896.1|1879.8|1896.71|1880.41|1895.72|1879.42|34
1733087420000|2024-12-01 21:10:20|1896.06|1879.76|1896.85|1880.55|1896.94|1880.64|1895.97|1879.67|36
1733087430000|2024-12-01 21:10:30|1896.49|1880.19|1896.93|1880.63|1896.98|1880.68|1894.82|1878.52|32
1733087440000|2024-12-01 21:10:40|1896.92|1880.62|1895.92|1879.62|1896.98|1880.68|1895.77|1879.47|33
1733087450000|2024-12-01 21:10:50|1895.95|1879.65|1896.98|1880.68|1897.11|1880.81|1894.68|1878.38|30
1733087460000|2024-12-01 21:11:00|1896.87|1880.57|1896.89|1880.59|1897.93|1881.63|1896.85|1880.55|37
1733087470000|2024-12-01 21:11:10|1896.97|1880.67|1896.79|1880.49|1896.97|1880.67|1896.05|1879.75|21
1733087480000|2024-12-01 21:11:20|1896.92|1880.62|1895.08|1878.78|1896.92|1880.62|1895|1878.7|29
1733087490000|2024-12-01 21:11:30|1895.05|1878.75|1895.35|1879.05|1895.86|1879.56|1894.99|1878.69|22
1733087500000|2024-12-01 21:11:40|1895.4|1879.1|1895.88|1879.58|1895.88|1879.58|1895.33|1879.03|18
1733087510000|2024-12-01 21:11:50|1895.79|1879.49|1895.54|1879.24|1895.84|1879.54|1894.35|1878.05|29
1733087520000|2024-12-01 21:12:00|1895.7|1879.4|1897.85|1881.55|1897.96|1881.66|1895.68|1879.38|33
1733087530000|2024-12-01 21:12:10|1897.97|1881.67|1897.57|1881.27|1898.06|1881.76|1897.33|1881.03|31
1733087540000|2024-12-01 21:12:20|1897.74|1881.44|1897.97|1881.67|1898.1|1881.8|1897.74|1881.44|29
1733087550000|2024-12-01 21:12:30|1897.88|1881.58|1897.96|1881.66|1897.99|1881.69|1897.86|1881.56|17
1733087560000|2024-12-01 21:12:40|1897.77|1881.47|1896.6|1880.3|1898.32|1882.02|1896.6|1880.3|32
1733087570000|2024-12-01 21:12:50|1896.64|1880.34|1896.02|1879.72|1896.79|1880.49|1895.98|1879.68|26
1733087580000|2024-12-01 21:13:00|1895.97|1879.67|1893.66|1877.36|1895.97|1879.67|1893.66|1877.36|32
1733087590000|2024-12-01 21:13:10|1892.89|1876.59|1894.96|1878.66|1895|1878.7|1891.77|1875.47|25
1733087600000|2024-12-01 21:13:20|1894.95|1878.65|1894.88|1878.58|1895.01|1878.71|1894.25|1877.95|30
1733087610000|2024-12-01 21:13:30|1894.9|1878.6|1894.76|1878.46|1895.59|1879.29|1893.9|1877.6|35
1733087620000|2024-12-01 21:13:40|1894.79|1878.49|1894.89|1878.59|1896.07|1879.77|1894.79|1878.49|26
1733087630000|2024-12-01 21:13:50|1894.91|1878.61|1894.96|1878.66|1895.06|1878.76|1893.73|1877.43|27
1733087640000|2024-12-01 21:14:00|1894.88|1878.58|1895.38|1879.08|1895.91|1879.61|1894.77|1878.47|30
1733087650000|2024-12-01 21:14:10|1895.69|1879.39|1894.85|1878.55|1895.75|1879.45|1894.82|1878.52|28
1733087660000|2024-12-01 21:14:20|1894.82|1878.52|1894.89|1878.59|1894.96|1878.66|1894.57|1878.27|25
1733087670000|2024-12-01 21:14:30|1894.97|1878.67|1895.92|1879.62|1895.96|1879.66|1894.94|1878.64|24
1733087680000|2024-12-01 21:14:40|1895.98|1879.68|1895.37|1879.07|1896.02|1879.72|1895.01|1878.71|32
1733087690000|2024-12-01 21:14:50|1895.41|1879.11|1895.07|1878.77|1895.77|1879.47|1895.07|1878.77|24
1733087700000|2024-12-01 21:15:00|1894.91|1878.61|1894.98|1878.68|1896.04|1879.74|1894.5|1878.2|29
1733087710000|2024-12-01 21:15:10|1894.93|1878.63|1894.61|1878.31|1895.06|1878.76|1894.54|1878.24|25
1733087720000|2024-12-01 21:15:20|1894.56|1878.26|1895.26|1878.96|1895.93|1879.63|1894.56|1878.26|27
1733087730000|2024-12-01 21:15:30|1895.3|1879|1894.71|1878.41|1895.3|1879|1893.82|1877.52|31
1733087740000|2024-12-01 21:15:40|1894.74|1878.44|1895.45|1879.15|1895.45|1879.15|1893.8|1877.5|30
1733087750000|2024-12-01 21:15:50|1895.42|1879.12|1896.42|1880.12|1896.74|1880.44|1894.88|1878.58|29
1733087760000|2024-12-01 21:16:00|1896.39|1880.09|1897.33|1881.03|1897.99|1881.69|1895.88|1879.58|35
1733087770000|2024-12-01 21:16:10|1897.32|1881.02|1896.7|1880.4|1897.32|1881.02|1895.85|1879.55|32
1733087780000|2024-12-01 21:16:20|1896.74|1880.44|1896.9|1880.6|1896.98|1880.68|1896.66|1880.36|32
1733087790000|2024-12-01 21:16:30|1896.94|1880.64|1897.38|1881.08|1897.44|1881.14|1896.86|1880.56|28
1733087800000|2024-12-01 21:16:40|1897.07|1880.77|1897.96|1881.66|1897.96|1881.66|1896.29|1879.99|33
1733087810000|2024-12-01 21:16:50|1897.93|1881.63|1897.11|1880.81|1897.93|1881.63|1896.87|1880.57|36
1733087820000|2024-12-01 21:17:00|1897.08|1880.78|1896.96|1880.66|1897.4|1881.1|1896.57|1880.27|32
1733087830000|2024-12-01 21:17:10|1896.87|1880.57|1898.08|1881.78|1898.51|1882.21|1896.87|1880.57|29
1733087840000|2024-12-01 21:17:20|1898.02|1881.72|1897.87|1881.57|1898.02|1881.72|1896.8|1880.5|34
1733087850000|2024-12-01 21:17:30|1897.98|1881.68|1897.49|1881.19|1897.98|1881.68|1897.01|1880.71|26
1733087860000|2024-12-01 21:17:40|1897.7|1881.4|1897.84|1881.54|1898.02|1881.72|1897.53|1881.23|28
1733087870000|2024-12-01 21:17:50|1897.95|1881.65|1897.94|1881.64|1898.54|1882.24|1897.9|1881.6|29
1733087880000|2024-12-01 21:18:00|1897.86|1881.56|1897.91|1881.61|1898.39|1882.09|1897.53|1881.23|36
1733087890000|2024-12-01 21:18:10|1898|1881.7|1898.08|1881.78|1898.49|1882.19|1897.85|1881.55|30
1733087900000|2024-12-01 21:18:20|1898.01|1881.71|1898.22|1881.92|1898.7|1882.4|1897.89|1881.59|36
1733087910000|2024-12-01 21:18:30|1898.21|1881.91|1898.32|1882.02|1898.39|1882.09|1897.91|1881.61|21
1733087920000|2024-12-01 21:18:40|1898.23|1881.93|1897.68|1881.38|1898.79|1882.49|1897.09|1880.79|22
1733087930000|2024-12-01 21:18:50|1897.84|1881.54|1897.77|1881.47|1897.93|1881.63|1897.59|1881.29|28
1733087940000|2024-12-01 21:19:00|1897.9|1881.6|1897.91|1881.61|1898.12|1881.82|1897.83|1881.53|27
1733087950000|2024-12-01 21:19:10|1897.98|1881.68|1900.08|1883.78|1900.08|1883.78|1897.98|1881.68|18
1733087960000|2024-12-01 21:19:20|1900.03|1883.73|1897.82|1881.52|1900.03|1883.73|1897.76|1881.46|34
1733087970000|2024-12-01 21:19:30|1897.98|1881.68|1899.87|1883.57|1899.89|1883.59|1897.73|1881.43|27
1733087980000|2024-12-01 21:19:40|1899.91|1883.61|1901.02|1884.72|1901.02|1884.72|1899.89|1883.59|26
1733087990000|2024-12-01 21:19:50|1900.97|1884.67|1900.98|1884.68|1901.07|1884.77|1900.87|1884.57|31
1733088000000|2024-12-01 21:20:00|1900.58|1884.28|1900.71|1884.41|1900.98|1884.68|1899.74|1883.44|35
1733088010000|2024-12-01 21:20:10|1900.53|1884.23|1899.72|1883.42|1900.99|1884.69|1899.59|1883.29|36
1733088020000|2024-12-01 21:20:20|1899.74|1883.44|1897.89|1881.59|1899.85|1883.55|1897.57|1881.27|35
1733088030000|2024-12-01 21:20:30|1897.96|1881.66|1896.3|1880|1897.97|1881.67|1895.89|1879.59|32
1733088040000|2024-12-01 21:20:40|1896.23|1879.93|1895.81|1879.51|1896.36|1880.06|1895.72|1879.42|27
1733088050000|2024-12-01 21:20:50|1895.87|1879.57|1895.71|1879.41|1895.92|1879.62|1895.64|1879.34|28
1733088060000|2024-12-01 21:21:00|1895.69|1879.39|1896.42|1880.12|1896.42|1880.12|1895.65|1879.35|29
1733088070000|2024-12-01 21:21:10|1896.38|1880.08|1896.86|1880.56|1897.53|1881.23|1896.28|1879.98|29
1733088080000|2024-12-01 21:21:20|1896.83|1880.53|1896.05|1879.75|1896.83|1880.53|1895.98|1879.68|34
1733088090000|2024-12-01 21:21:30|1896.07|1879.77|1896.01|1879.71|1896.92|1880.62|1895.96|1879.66|29
1733088100000|2024-12-01 21:21:40|1895.85|1879.55|1897.51|1881.21|1897.53|1881.23|1895.73|1879.43|32
1733088110000|2024-12-01 21:21:50|1897.37|1881.07|1896.91|1880.61|1897.47|1881.17|1896.5|1880.2|28
1733088120000|2024-12-01 21:22:00|1896.9|1880.6|1896.75|1880.45|1896.98|1880.68|1896.47|1880.17|34
1733088130000|2024-12-01 21:22:10|1896.78|1880.48|1896.35|1880.05|1896.96|1880.66|1895.69|1879.39|33
1733088140000|2024-12-01 21:22:20|1896.32|1880.02|1896.34|1880.04|1896.88|1880.58|1896.32|1880.02|27
1733088150000|2024-12-01 21:22:30|1896.35|1880.05|1896.94|1880.64|1896.95|1880.65|1896.13|1879.83|26
1733088160000|2024-12-01 21:22:40|1896.91|1880.61|1899.09|1882.79|1899.09|1882.79|1896.8|1880.5|34
1733088170000|2024-12-01 21:22:50|1898.6|1882.3|1900.84|1884.54|1900.84|1884.54|1898.6|1882.3|31
1733088180000|2024-12-01 21:23:00|1900.73|1884.43|1899.09|1882.79|1900.73|1884.43|1899.09|1882.79|32
1733088190000|2024-12-01 21:23:10|1899.05|1882.75|1897.48|1881.18|1899.1|1882.8|1896.96|1880.66|29
1733088200000|2024-12-01 21:23:20|1897.32|1881.02|1897.9|1881.6|1898.36|1882.06|1896.97|1880.67|33
1733088210000|2024-12-01 21:23:30|1898.03|1881.73|1898.33|1882.03|1898.84|1882.54|1897.9|1881.6|34
1733088220000|2024-12-01 21:23:40|1898.27|1881.97|1896.32|1880.02|1898.27|1881.97|1896.19|1879.89|27
1733088230000|2024-12-01 21:23:50|1896.38|1880.08|1897.86|1881.56|1897.86|1881.56|1896.29|1879.99|30
1733088240000|2024-12-01 21:24:00|1897.81|1881.51|1898.33|1882.03|1898.33|1882.03|1896.94|1880.64|32
1733088250000|2024-12-01 21:24:10|1898.37|1882.07|1899.75|1883.45|1899.75|1883.45|1898.25|1881.95|32
1733088260000|2024-12-01 21:24:20|1899.73|1883.43|1901.08|1884.78|1901.08|1884.78|1899.25|1882.95|34
1733088270000|2024-12-01 21:24:30|1901.18|1884.88|1901.1|1884.8|1901.36|1885.06|1900.25|1883.95|23
1733088280000|2024-12-01 21:24:40|1901.17|1884.87|1901.36|1885.06|1901.37|1885.07|1901.17|1884.87|5
1733088290000|2024-12-01 21:24:50|1901.3|1885|1901.97|1885.67|1902.1|1885.8|1901.25|1884.95|26
1733088300000|2024-12-01 21:25:00|1902.1|1885.8|1902.14|1885.84|1902.81|1886.51|1901.97|1885.67|30
1733088310000|2024-12-01 21:25:10|1902.3|1886|1902.25|1885.95|1902.8|1886.5|1902.07|1885.77|33
1733088320000|2024-12-01 21:25:20|1902.29|1885.99|1901.73|1885.43|1902.37|1886.07|1900.43|1884.13|33
1733088330000|2024-12-01 21:25:30|1902.09|1885.79|1902.83|1886.53|1902.95|1886.65|1902.09|1885.79|30
1733088340000|2024-12-01 21:25:40|1902.79|1886.49|1901.1|1884.8|1902.79|1886.49|1900.9|1884.6|33
1733088350000|2024-12-01 21:25:50|1901.17|1884.87|1901.29|1884.99|1902.8|1886.5|1901.17|1884.87|29
1733088360000|2024-12-01 21:26:00|1901.36|1885.06|1902.96|1886.66|1902.96|1886.66|1901.32|1885.02|34
1733088370000|2024-12-01 21:26:10|1902.94|1886.64|1902.81|1886.51|1903.15|1886.85|1902.32|1886.02|21
1733088380000|2024-12-01 21:26:20|1902.91|1886.61|1903.86|1887.56|1903.86|1887.56|1902.8|1886.5|27
1733088390000|2024-12-01 21:26:30|1903.82|1887.52|1904.94|1888.64|1904.96|1888.66|1903.79|1887.49|22
1733088400000|2024-12-01 21:26:40|1904.96|1888.66|1903.28|1886.98|1905.15|1888.85|1903.08|1886.78|28
1733088410000|2024-12-01 21:26:50|1903.22|1886.92|1902.98|1886.68|1903.22|1886.92|1902.19|1885.89|31
1733088420000|2024-12-01 21:27:00|1903|1886.7|1904.42|1888.12|1904.42|1888.12|1902.98|1886.68|27
1733088430000|2024-12-01 21:27:10|1904.43|1888.13|1904.54|1888.24|1904.97|1888.67|1904.36|1888.06|25
1733088440000|2024-12-01 21:27:20|1904.43|1888.13|1905.02|1888.72|1905.22|1888.92|1904.02|1887.72|30
1733088450000|2024-12-01 21:27:30|1905.04|1888.74|1906.42|1890.12|1906.49|1890.19|1905.04|1888.74|26
1733088460000|2024-12-01 21:27:40|1906.43|1890.13|1906.36|1890.06|1906.6|1890.3|1906.07|1889.77|24
1733088470000|2024-12-01 21:27:50|1906.03|1889.73|1906.21|1889.91|1906.29|1889.99|1905.59|1889.29|31
1733088480000|2024-12-01 21:28:00|1906.17|1889.87|1906.12|1889.82|1906.43|1890.13|1905.47|1889.17|31
1733088490000|2024-12-01 21:28:10|1906.15|1889.85|1905.23|1888.93|1906.15|1889.85|1904.5|1888.2|33
1733088500000|2024-12-01 21:28:20|1905.44|1889.14|1906.09|1889.79|1906.1|1889.8|1905.14|1888.84|28
1733088510000|2024-12-01 21:28:30|1906.1|1889.8|1906.1|1889.8|1906.17|1889.87|1906.07|1889.77|21
1733088520000|2024-12-01 21:28:40|1906.08|1889.78|1906.11|1889.81|1906.68|1890.38|1906.02|1889.72|21
1733088530000|2024-12-01 21:28:50|1906.14|1889.84|1904.98|1888.68|1906.14|1889.84|1904.83|1888.53|29
1733088540000|2024-12-01 21:29:00|1904.95|1888.65|1904.86|1888.56|1905|1888.7|1904.73|1888.43|26
1733088550000|2024-12-01 21:29:10|1904.8|1888.5|1904.56|1888.26|1904.8|1888.5|1904.46|1888.16|31
1733088560000|2024-12-01 21:29:20|1904.59|1888.29|1900.91|1884.61|1904.76|1888.46|1900.78|1884.48|28
1733088570000|2024-12-01 21:29:30|1900.92|1884.62|1902.5|1886.2|1902.5|1886.2|1900.81|1884.51|26
1733088580000|2024-12-01 21:29:40|1902.55|1886.25|1903.3|1887|1903.42|1887.12|1902.55|1886.25|25
1733088590000|2024-12-01 21:29:50|1903.33|1887.03|1902.77|1886.47|1903.36|1887.06|1902.58|1886.28|18
1733088600000|2024-12-01 21:30:00|1902.79|1886.49|1902.86|1886.56|1902.86|1886.56|1902.55|1886.25|29
1733088610000|2024-12-01 21:30:10|1902.84|1886.54|1902.85|1886.55|1903|1886.7|1902.62|1886.32|29
1733088620000|2024-12-01 21:30:20|1902.83|1886.53|1902.36|1886.06|1902.94|1886.64|1902.13|1885.83|31
1733088630000|2024-12-01 21:30:30|1902.18|1885.88|1898.7|1882.4|1902.18|1885.88|1898.42|1882.12|32
1733088640000|2024-12-01 21:30:40|1898.69|1882.39|1897.87|1881.57|1898.85|1882.55|1897.61|1881.31|37
1733088650000|2024-12-01 21:30:50|1897.83|1881.53|1897.34|1881.04|1897.91|1881.61|1896.86|1880.56|25
1733088660000|2024-12-01 21:31:00|1897.4|1881.1|1896.91|1880.61|1897.41|1881.11|1896.38|1880.08|36
1733088670000|2024-12-01 21:31:10|1896.64|1880.34|1896.48|1880.18|1898|1881.7|1896.07|1879.77|34
1733088680000|2024-12-01 21:31:20|1896.86|1880.56|1895.29|1878.99|1896.86|1880.56|1895.29|1878.99|33
1733088690000|2024-12-01 21:31:30|1895.28|1878.98|1895.52|1879.22|1895.52|1879.22|1894.62|1878.32|36
1733088700000|2024-12-01 21:31:40|1895.48|1879.18|1896.4|1880.1|1896.44|1880.14|1895.48|1879.18|24
1733088710000|2024-12-01 21:31:50|1896.43|1880.13|1895.47|1879.17|1896.43|1880.13|1895.31|1879.01|31
1733088720000|2024-12-01 21:32:00|1895.33|1879.03|1896.09|1879.79|1896.14|1879.84|1895.25|1878.95|33
1733088730000|2024-12-01 21:32:10|1896.23|1879.93|1895.72|1879.42|1896.59|1880.29|1895.58|1879.28|27
1733088740000|2024-12-01 21:32:20|1895.58|1879.28|1895.72|1879.42|1895.87|1879.57|1895.36|1879.06|31
1733088750000|2024-12-01 21:32:30|1895.7|1879.4|1894.44|1878.14|1895.96|1879.66|1894.41|1878.11|26
1733088760000|2024-12-01 21:32:40|1894.41|1878.11|1895.64|1879.34|1895.88|1879.58|1894.41|1878.11|29
1733088770000|2024-12-01 21:32:50|1895.82|1879.52|1895.98|1879.68|1896.02|1879.72|1895.57|1879.27|34
1733088780000|2024-12-01 21:33:00|1895.96|1879.66|1897.61|1881.31|1897.62|1881.32|1895.67|1879.37|30
1733088790000|2024-12-01 21:33:10|1897.58|1881.28|1895.66|1879.36|1897.73|1881.43|1895.65|1879.35|35
1733088800000|2024-12-01 21:33:20|1895.65|1879.35|1896.33|1880.03|1896.49|1880.19|1895.65|1879.35|26
1733088810000|2024-12-01 21:33:30|1896.38|1880.08|1896.58|1880.28|1896.96|1880.66|1896.09|1879.79|32
1733088820000|2024-12-01 21:33:40|1896.6|1880.3|1896.36|1880.06|1896.98|1880.68|1896.04|1879.74|31
1733088830000|2024-12-01 21:33:50|1895.8|1879.5|1896.6|1880.3|1896.97|1880.67|1895.69|1879.39|39
1733088840000|2024-12-01 21:34:00|1896.9|1880.6|1894.65|1878.35|1896.9|1880.6|1894.62|1878.32|35
1733088850000|2024-12-01 21:34:10|1894.96|1878.66|1895.54|1879.24|1895.9|1879.6|1894.28|1877.98|36
1733088860000|2024-12-01 21:34:20|1895.76|1879.46|1890.12|1873.82|1895.97|1879.67|1889.5|1873.2|35
1733088870000|2024-12-01 21:34:30|1890.4|1874.1|1889.67|1873.37|1891.52|1875.22|1889.67|1873.37|32
1733088880000|2024-12-01 21:34:40|1889.74|1873.44|1889.35|1873.05|1890.04|1873.74|1888.98|1872.68|27
1733088890000|2024-12-01 21:34:50|1889.34|1873.04|1889.58|1873.28|1890.01|1873.71|1888.73|1872.43|25
1733088900000|2024-12-01 21:35:00|1889.55|1873.25|1889.58|1873.28|1889.6|1873.3|1889.49|1873.19|21
1733088910000|2024-12-01 21:35:10|1889.51|1873.21|1888.59|1872.29|1889.56|1873.26|1887.88|1871.58|31
1733088920000|2024-12-01 21:35:20|1888.57|1872.27|1887.78|1871.48|1888.57|1872.27|1887.6|1871.3|31
1733088930000|2024-12-01 21:35:30|1887.85|1871.55|1888.55|1872.25|1888.57|1872.27|1887.84|1871.54|28
1733088940000|2024-12-01 21:35:40|1888.51|1872.21|1888.26|1871.96|1889.32|1873.02|1888.26|1871.96|30
1733088950000|2024-12-01 21:35:50|1888.42|1872.12|1888.12|1871.82|1888.63|1872.33|1887.89|1871.59|31
1733088960000|2024-12-01 21:36:00|1888.32|1872.02|1888.45|1872.15|1889.09|1872.79|1888.2|1871.9|33
1733088970000|2024-12-01 21:36:10|1888.34|1872.04|1886.59|1870.29|1888.45|1872.15|1886.59|1870.29|29
1733088980000|2024-12-01 21:36:20|1886.82|1870.52|1887.01|1870.71|1887.42|1871.12|1886.59|1870.29|32
1733088990000|2024-12-01 21:36:30|1886.84|1870.54|1885.92|1869.62|1886.89|1870.59|1885.86|1869.56|34
1733089000000|2024-12-01 21:36:40|1885.9|1869.6|1884.79|1868.49|1886.12|1869.82|1884.6|1868.3|31
1733089010000|2024-12-01 21:36:50|1885.1|1868.8|1884.89|1868.59|1885.28|1868.98|1884.56|1868.26|34
1733089020000|2024-12-01 21:37:00|1885.09|1868.79|1885.83|1869.53|1886.23|1869.93|1884.88|1868.58|31
1733089030000|2024-12-01 21:37:10|1885.81|1869.51|1886.65|1870.35|1886.65|1870.35|1885.8|1869.5|34
1733089040000|2024-12-01 21:37:20|1886.98|1870.68|1888.48|1872.18|1888.5|1872.2|1886.98|1870.68|21
1733089050000|2024-12-01 21:37:30|1888.5|1872.2|1888.48|1872.18|1888.51|1872.21|1888.47|1872.17|17
1733089060000|2024-12-01 21:37:40|1888.39|1872.09|1889.37|1873.07|1889.5|1873.2|1888.31|1872.01|24
1733089070000|2024-12-01 21:37:50|1889.34|1873.04|1888.57|1872.27|1889.37|1873.07|1888.42|1872.12|20
1733089080000|2024-12-01 21:38:00|1888.59|1872.29|1888.6|1872.3|1888.61|1872.31|1887.58|1871.28|27
1733089090000|2024-12-01 21:38:10|1888.61|1872.31|1889.3|1873|1889.6|1873.3|1888.55|1872.25|25
1733089100000|2024-12-01 21:38:20|1889.51|1873.21|1889.62|1873.32|1889.62|1873.32|1888.77|1872.47|28
1733089110000|2024-12-01 21:38:30|1889.61|1873.31|1889.57|1873.27|1889.62|1873.32|1889.51|1873.21|16
1733089120000|2024-12-01 21:38:40|1889.6|1873.3|1890.4|1874.1|1890.52|1874.22|1889.54|1873.24|24
1733089130000|2024-12-01 21:38:50|1890.39|1874.09|1890.52|1874.22|1890.55|1874.25|1890.39|1874.09|13
1733089140000|2024-12-01 21:39:00|1890.41|1874.11|1889.8|1873.5|1890.55|1874.25|1889.67|1873.37|24
1733089150000|2024-12-01 21:39:10|1889.79|1873.49|1889.44|1873.14|1889.9|1873.6|1889.27|1872.97|25
1733089160000|2024-12-01 21:39:20|1889.45|1873.15|1889.61|1873.31|1889.96|1873.66|1889.27|1872.97|28
1733089170000|2024-12-01 21:39:30|1889.6|1873.3|1889.04|1872.74|1889.6|1873.3|1888.53|1872.23|22
1733089180000|2024-12-01 21:39:40|1889.01|1872.71|1888.6|1872.3|1889.01|1872.71|1888.51|1872.21|15
1733089190000|2024-12-01 21:39:50|1888.58|1872.28|1888.6|1872.3|1888.6|1872.3|1888.52|1872.22|18
1733089200000|2024-12-01 21:40:00|1888.58|1872.28|1886.74|1870.44|1888.94|1872.64|1886.64|1870.34|26
1733089210000|2024-12-01 21:40:10|1886.89|1870.59|1886.83|1870.53|1886.97|1870.67|1886.73|1870.43|28
1733089220000|2024-12-01 21:40:20|1886.78|1870.48|1885.51|1869.21|1886.78|1870.48|1885.51|1869.21|22
1733089230000|2024-12-01 21:40:30|1885.55|1869.25|1887.23|1870.93|1887.25|1870.95|1885.55|1869.25|28
1733089240000|2024-12-01 21:40:40|1887.19|1870.89|1887.33|1871.03|1887.37|1871.07|1886.7|1870.4|33
1733089250000|2024-12-01 21:40:50|1887.37|1871.07|1885.81|1869.51|1887.37|1871.07|1885.81|1869.51|28
1733089260000|2024-12-01 21:41:00|1885.98|1869.68|1886.94|1870.64|1887.22|1870.92|1885.98|1869.68|27
1733089270000|2024-12-01 21:41:10|1886.85|1870.55|1887.32|1871.02|1887.34|1871.04|1886.82|1870.52|24
1733089280000|2024-12-01 21:41:20|1887.34|1871.04|1886.87|1870.57|1887.61|1871.31|1886.87|1870.57|28
1733089290000|2024-12-01 21:41:30|1886.96|1870.66|1886.73|1870.43|1887.02|1870.72|1886.73|1870.43|27
1733089300000|2024-12-01 21:41:40|1886.75|1870.45|1886.17|1869.87|1886.75|1870.45|1885.77|1869.47|27
1733089310000|2024-12-01 21:41:50|1886.37|1870.07|1886.26|1869.96|1886.37|1870.07|1886.03|1869.73|27
1733089320000|2024-12-01 21:42:00|1886.29|1869.99|1886.34|1870.04|1886.83|1870.53|1886.25|1869.95|32
1733089330000|2024-12-01 21:42:10|1886.33|1870.03|1884.9|1868.6|1886.33|1870.03|1884.78|1868.48|25
1733089340000|2024-12-01 21:42:20|1884.91|1868.61|1884.92|1868.62|1884.94|1868.64|1884.77|1868.47|21
1733089350000|2024-12-01 21:42:30|1884.97|1868.67|1885.59|1869.29|1885.59|1869.29|1884.72|1868.42|28
1733089360000|2024-12-01 21:42:40|1885.57|1869.27|1886.44|1870.14|1886.74|1870.44|1885.56|1869.26|29
1733089370000|2024-12-01 21:42:50|1886.37|1870.07|1886.09|1869.79|1886.65|1870.35|1885.73|1869.43|24
1733089380000|2024-12-01 21:43:00|1886.18|1869.88|1885.35|1869.05|1886.18|1869.88|1884.92|1868.62|27
1733089390000|2024-12-01 21:43:10|1885.06|1868.76|1885.45|1869.15|1885.46|1869.16|1884.73|1868.43|28
1733089400000|2024-12-01 21:43:20|1885.44|1869.14|1884.83|1868.53|1885.86|1869.56|1884.83|1868.53|19
1733089410000|2024-12-01 21:43:30|1884.88|1868.58|1884.87|1868.57|1885.08|1868.78|1884.66|1868.36|25
1733089420000|2024-12-01 21:43:40|1884.88|1868.58|1885.84|1869.54|1886.28|1869.98|1884.88|1868.58|28
1733089430000|2024-12-01 21:43:50|1885.82|1869.52|1884.99|1868.69|1885.93|1869.63|1884.83|1868.53|30
1733089440000|2024-12-01 21:44:00|1884.97|1868.67|1885.85|1869.55|1886.13|1869.83|1884.63|1868.33|36
1733089450000|2024-12-01 21:44:10|1885.82|1869.52|1886.16|1869.86|1886.21|1869.91|1885.78|1869.48|33
1733089460000|2024-12-01 21:44:20|1886.21|1869.91|1885.27|1868.97|1886.21|1869.91|1885.06|1868.76|23
1733089470000|2024-12-01 21:44:30|1885.24|1868.94|1885.74|1869.44|1885.9|1869.6|1885.24|1868.94|25
1733089480000|2024-12-01 21:44:40|1885.29|1868.99|1885.35|1869.05|1885.47|1869.17|1885.07|1868.77|21
1733089490000|2024-12-01 21:44:50|1885.32|1869.02|1885.93|1869.63|1885.98|1869.68|1885.12|1868.82|26
1733089500000|2024-12-01 21:45:00|1885.91|1869.61|1887.75|1871.45|1887.77|1871.47|1885.76|1869.46|29
1733089510000|2024-12-01 21:45:10|1887.79|1871.49|1887.76|1871.46|1887.98|1871.68|1887.19|1870.89|33
1733089520000|2024-12-01 21:45:20|1887.74|1871.44|1889.04|1872.74|1889.04|1872.74|1887.59|1871.29|29
1733089530000|2024-12-01 21:45:30|1889.35|1873.05|1888.62|1872.32|1889.47|1873.17|1888.54|1872.24|31
1733089540000|2024-12-01 21:45:40|1888.93|1872.63|1888.54|1872.24|1888.99|1872.69|1888.54|1872.24|32
1733089550000|2024-12-01 21:45:50|1888.42|1872.12|1888.86|1872.56|1888.97|1872.67|1888.42|1872.12|27
1733089560000|2024-12-01 21:46:00|1888.82|1872.52|1888.43|1872.13|1888.96|1872.66|1888.43|1872.13|27
1733089570000|2024-12-01 21:46:10|1888.53|1872.23|1889.76|1873.46|1889.96|1873.66|1888.43|1872.13|35
1733089580000|2024-12-01 21:46:20|1889.75|1873.45|1890.79|1874.49|1890.87|1874.57|1889.42|1873.12|24
1733089590000|2024-12-01 21:46:30|1890.78|1874.48|1889.05|1872.75|1890.78|1874.48|1889.05|1872.75|32
1733089600000|2024-12-01 21:46:40|1888.84|1872.54|1889.77|1873.47|1889.97|1873.67|1888.74|1872.44|33
1733089610000|2024-12-01 21:46:50|1889.74|1873.44|1889.82|1873.52|1889.95|1873.65|1889.19|1872.89|28
1733089620000|2024-12-01 21:47:00|1889.8|1873.5|1888.89|1872.59|1889.92|1873.62|1888.88|1872.58|33
1733089630000|2024-12-01 21:47:10|1888.93|1872.63|1886.84|1870.54|1889.04|1872.74|1886.84|1870.54|33
1733089640000|2024-12-01 21:47:20|1886.82|1870.52|1884.13|1867.83|1886.82|1870.52|1884.13|1867.83|28
1733089650000|2024-12-01 21:47:30|1884.11|1867.81|1883.74|1867.44|1884.46|1868.16|1883.59|1867.29|25
1733089660000|2024-12-01 21:47:40|1883.63|1867.33|1883.22|1866.92|1883.63|1867.33|1883.18|1866.88|14
1733089670000|2024-12-01 21:47:50|1883.27|1866.97|1884.31|1868.01|1884.39|1868.09|1883.27|1866.97|32
1733089680000|2024-12-01 21:48:00|1884.48|1868.18|1884.55|1868.25|1884.59|1868.29|1884.01|1867.71|32
1733089690000|2024-12-01 21:48:10|1885.07|1868.77|1885.07|1868.77|1885.49|1869.19|1885.07|1868.77|30
1733089700000|2024-12-01 21:48:20|1885.1|1868.8|1884.57|1868.27|1885.31|1869.01|1884.57|1868.27|33
1733089710000|2024-12-01 21:48:30|1884.59|1868.29|1883.39|1867.09|1884.59|1868.29|1883.23|1866.93|28
1733089720000|2024-12-01 21:48:40|1883.37|1867.07|1883.81|1867.51|1884.54|1868.24|1883.37|1867.07|30
1733089730000|2024-12-01 21:48:50|1883.82|1867.52|1884.38|1868.08|1884.49|1868.19|1883.79|1867.49|16
1733089740000|2024-12-01 21:49:00|1884.4|1868.1|1883.34|1867.04|1884.4|1868.1|1883.26|1866.96|36
1733089750000|2024-12-01 21:49:10|1883.33|1867.03|1883.04|1866.74|1883.73|1867.43|1882.9|1866.6|31
1733089760000|2024-12-01 21:49:20|1883.11|1866.81|1881.7|1865.4|1883.11|1866.81|1881.7|1865.4|24
1733089770000|2024-12-01 21:49:30|1881.99|1865.69|1883.9|1867.6|1883.9|1867.6|1881.99|1865.69|32
1733089780000|2024-12-01 21:49:40|1883.87|1867.57|1883.83|1867.53|1884.4|1868.1|1883.76|1867.46|34
1733089790000|2024-12-01 21:49:50|1883.82|1867.52|1885.21|1868.91|1885.21|1868.91|1883.82|1867.52|28
1733089800000|2024-12-01 21:50:00|1885.78|1869.48|1886.98|1870.68|1886.98|1870.68|1885.78|1869.48|34
1733089810000|2024-12-01 21:50:10|1887.07|1870.77|1887.69|1871.39|1887.69|1871.39|1886.58|1870.28|26
1733089820000|2024-12-01 21:50:20|1887.4|1871.1|1887.85|1871.55|1888.33|1872.03|1887.4|1871.1|35
1733089830000|2024-12-01 21:50:30|1887.87|1871.57|1886.89|1870.59|1888.06|1871.76|1886.85|1870.55|39
1733089840000|2024-12-01 21:50:40|1886.58|1870.28|1886.48|1870.18|1886.86|1870.56|1886.48|1870.18|27
1733089850000|2024-12-01 21:50:50|1886.55|1870.25|1885.73|1869.43|1886.9|1870.6|1885.56|1869.26|32
1733089860000|2024-12-01 21:51:00|1885.89|1869.59|1883.78|1867.48|1885.93|1869.63|1883.72|1867.42|36
1733089870000|2024-12-01 21:51:10|1884.13|1867.83|1886.53|1870.23|1886.9|1870.6|1883.86|1867.56|37
1733089880000|2024-12-01 21:51:20|1886.71|1870.41|1884.43|1868.13|1886.71|1870.41|1884.43|1868.13|35
1733089890000|2024-12-01 21:51:30|1884.09|1867.79|1883.72|1867.42|1884.71|1868.41|1883.72|1867.42|36
1733089900000|2024-12-01 21:51:40|1883.81|1867.51|1884.55|1868.25|1884.55|1868.25|1883.52|1867.22|36
1733089910000|2024-12-01 21:51:50|1884.36|1868.06|1883.9|1867.6|1885.08|1868.78|1883.76|1867.46|36
1733089920000|2024-12-01 21:52:00|1883.71|1867.41|1883.91|1867.61|1884.09|1867.79|1883.49|1867.19|36
1733089930000|2024-12-01 21:52:10|1883.95|1867.65|1883.6|1867.3|1883.99|1867.69|1883.44|1867.14|34
1733089940000|2024-12-01 21:52:20|1883.91|1867.61|1883.73|1867.43|1883.99|1867.69|1883.51|1867.21|35
1733089950000|2024-12-01 21:52:30|1883.74|1867.44|1884.42|1868.12|1884.57|1868.27|1883.52|1867.22|31
1733089960000|2024-12-01 21:52:40|1884.38|1868.08|1884.75|1868.45|1884.78|1868.48|1884.04|1867.74|27
1733089970000|2024-12-01 21:52:50|1884.56|1868.26|1884.92|1868.62|1885.57|1869.27|1884.56|1868.26|35
1733089980000|2024-12-01 21:53:00|1884.91|1868.61|1885.71|1869.41|1885.73|1869.43|1884.91|1868.61|32
1733089990000|2024-12-01 21:53:10|1885.34|1869.04|1886.57|1870.27|1887.02|1870.72|1885.32|1869.02|29
1733090000000|2024-12-01 21:53:20|1886.93|1870.63|1887.38|1871.08|1887.6|1871.3|1886.57|1870.27|33
1733090010000|2024-12-01 21:53:30|1887.61|1871.31|1887.93|1871.63|1888.25|1871.95|1887.61|1871.31|30
1733090020000|2024-12-01 21:53:40|1887.97|1871.67|1888.02|1871.72|1888.16|1871.86|1887.83|1871.53|33
1733090030000|2024-12-01 21:53:50|1888.03|1871.73|1886.56|1870.26|1888.15|1871.85|1886.56|1870.26|33
1733090040000|2024-12-01 21:54:00|1886.72|1870.42|1885.96|1869.66|1886.72|1870.42|1885.51|1869.21|30
1733090050000|2024-12-01 21:54:10|1885.88|1869.58|1886.12|1869.82|1886.14|1869.84|1885.54|1869.24|32
1733090060000|2024-12-01 21:54:20|1886.14|1869.84|1885.51|1869.21|1886.14|1869.84|1885.46|1869.16|31
1733090070000|2024-12-01 21:54:30|1885.55|1869.25|1884.93|1868.63|1885.55|1869.25|1884.82|1868.52|28
1733090080000|2024-12-01 21:54:40|1884.95|1868.65|1886.39|1870.09|1886.49|1870.19|1884.81|1868.51|31
1733090090000|2024-12-01 21:54:50|1886.42|1870.12|1885.96|1869.66|1886.86|1870.56|1885.91|1869.61|34
1733090100000|2024-12-01 21:55:00|1885.94|1869.64|1884.4|1868.1|1885.94|1869.64|1884.4|1868.1|32
1733090110000|2024-12-01 21:55:10|1884.42|1868.12|1884.5|1868.2|1884.75|1868.45|1884.38|1868.08|32
1733090120000|2024-12-01 21:55:20|1884.87|1868.57|1883.45|1867.15|1884.98|1868.68|1883.09|1866.79|35
1733090130000|2024-12-01 21:55:30|1883.32|1867.02|1883.68|1867.38|1883.88|1867.58|1883.29|1866.99|29
1733090140000|2024-12-01 21:55:40|1883.91|1867.61|1884.66|1868.36|1885.37|1869.07|1883.91|1867.61|32
1733090150000|2024-12-01 21:55:50|1884.71|1868.41|1886.4|1870.1|1886.48|1870.18|1884.56|1868.26|35
1733090160000|2024-12-01 21:56:00|1886.5|1870.2|1885.39|1869.09|1886.5|1870.2|1884.99|1868.69|33
1733090170000|2024-12-01 21:56:10|1885.35|1869.05|1885.48|1869.18|1885.58|1869.28|1885.33|1869.03|27
1733090180000|2024-12-01 21:56:20|1885.37|1869.07|1885.89|1869.59|1885.99|1869.69|1885.37|1869.07|33
1733090190000|2024-12-01 21:56:30|1885.74|1869.44|1884.49|1868.19|1885.74|1869.44|1884.37|1868.07|31
1733090200000|2024-12-01 21:56:40|1884.5|1868.2|1884.94|1868.64|1885.25|1868.95|1884.31|1868.01|29
1733090210000|2024-12-01 21:56:50|1884.95|1868.65|1884.82|1868.52|1885.52|1869.22|1884.81|1868.51|25
1733090220000|2024-12-01 21:57:00|1884.84|1868.54|1884.51|1868.21|1884.98|1868.68|1884.27|1867.97|33
1733090230000|2024-12-01 21:57:10|1884.37|1868.07|1884.27|1867.97|1884.44|1868.14|1883.48|1867.18|33
1733090240000|2024-12-01 21:57:20|1884.52|1868.22|1884.85|1868.55|1885.38|1869.08|1884.5|1868.2|31
1733090250000|2024-12-01 21:57:30|1884.86|1868.56|1884.74|1868.44|1884.9|1868.6|1884.71|1868.41|31
1733090260000|2024-12-01 21:57:40|1884.71|1868.41|1884.9|1868.6|1884.97|1868.67|1884.57|1868.27|30
1733090270000|2024-12-01 21:57:50|1884.64|1868.34|1884.4|1868.1|1886.52|1870.22|1884.4|1868.1|32
1733090280000|2024-12-01 21:58:00|1884.49|1868.19|1885.56|1869.26|1886.2|1869.9|1884.49|1868.19|32
1733090290000|2024-12-01 21:58:10|1885.57|1869.27|1886.09|1869.79|1886.29|1869.99|1885.11|1868.81|34
1733090300000|2024-12-01 21:58:20|1886.36|1870.06|1887.53|1871.23|1887.74|1871.44|1886.28|1869.98|37
1733090310000|2024-12-01 21:58:30|1887.74|1871.44|1886.95|1870.65|1887.74|1871.44|1886.52|1870.22|35
1733090320000|2024-12-01 21:58:40|1886.94|1870.64|1886.57|1870.27|1886.96|1870.66|1885.62|1869.32|32
1733090330000|2024-12-01 21:58:50|1886.83|1870.53|1886.96|1870.66|1886.98|1870.68|1886.52|1870.22|29
1733090340000|2024-12-01 21:59:00|1886.98|1870.68|1887.28|1870.98|1887.28|1870.98|1886.53|1870.23|31
1733090350000|2024-12-01 21:59:10|1887.31|1871.01|1887.02|1870.72|1887.72|1871.42|1887.02|1870.72|26
1733090360000|2024-12-01 21:59:20|1887.17|1870.87|1887.1|1870.8|1887.34|1871.04|1886.45|1870.15|33
1733090370000|2024-12-01 21:59:30|1887.14|1870.84|1887.52|1871.22|1888.84|1872.54|1887.14|1870.84|30
1733090380000|2024-12-01 21:59:40|1887.81|1871.51|1889.02|1872.72|1889.04|1872.74|1887.52|1871.22|29
1733090390000|2024-12-01 21:59:50|1889|1872.7|1888.87|1872.57|1889.3|1873|1888.59|1872.29|31
1733090400000|2024-12-01 22:00:00|1888.75|1872.45|1887.59|1871.29|1889|1872.7|1887.38|1871.08|39
1733090410000|2024-12-01 22:00:10|1887.56|1871.26|1888.27|1871.97|1888.44|1872.14|1887.52|1871.22|36
1733090420000|2024-12-01 22:00:20|1888.42|1872.12|1890.41|1874.11|1890.6|1874.3|1888.42|1872.12|36
1733090430000|2024-12-01 22:00:30|1890.27|1873.97|1888.74|1872.44|1890.42|1874.12|1888.39|1872.09|32
1733090440000|2024-12-01 22:00:40|1888.54|1872.24|1888.51|1872.21|1888.99|1872.69|1888|1871.7|36
1733090450000|2024-12-01 22:00:50|1888.57|1872.27|1888.46|1872.16|1888.95|1872.65|1888.37|1872.07|34
1733090460000|2024-12-01 22:01:00|1888.49|1872.19|1888.57|1872.27|1888.87|1872.57|1887.63|1871.33|38
1733090470000|2024-12-01 22:01:10|1888.76|1872.46|1888.52|1872.22|1888.96|1872.66|1887.71|1871.41|36
1733090480000|2024-12-01 22:01:20|1888.54|1872.24|1887.88|1871.58|1889.15|1872.85|1887.88|1871.58|37
1733090490000|2024-12-01 22:01:30|1887.66|1871.36|1889.34|1873.04|1889.52|1873.22|1887.54|1871.24|32
1733090500000|2024-12-01 22:01:40|1889.33|1873.03|1889.52|1873.22|1889.88|1873.58|1889.33|1873.03|35
1733090510000|2024-12-01 22:01:50|1889.73|1873.43|1889.96|1873.66|1890.07|1873.77|1889.52|1873.22|28
1733090520000|2024-12-01 22:02:00|1889.84|1873.54|1890.6|1874.3|1890.73|1874.43|1889.36|1873.06|26
1733090530000|2024-12-01 22:02:10|1890.59|1874.29|1892.23|1875.93|1892.27|1875.97|1890.51|1874.21|33
1733090540000|2024-12-01 22:02:20|1892.13|1875.83|1892.76|1876.46|1892.76|1876.46|1892.13|1875.83|21
1733090550000|2024-12-01 22:02:30|1892.87|1876.57|1892.33|1876.03|1893.23|1876.93|1892.33|1876.03|23
1733090560000|2024-12-01 22:02:40|1892.34|1876.04|1892.4|1876.1|1892.49|1876.19|1891.53|1875.23|32
1733090570000|2024-12-01 22:02:50|1892.5|1876.2|1892.79|1876.49|1892.79|1876.49|1891.64|1875.34|35
1733090580000|2024-12-01 22:03:00|1892.95|1876.65|1893.36|1877.06|1893.71|1877.41|1892.07|1875.77|29
1733090590000|2024-12-01 22:03:10|1893.37|1877.07|1893.09|1876.79|1893.39|1877.09|1892.27|1875.97|33
1733090600000|2024-12-01 22:03:20|1893.46|1877.16|1895.05|1878.75|1895.05|1878.75|1893.46|1877.16|25
1733090610000|2024-12-01 22:03:30|1895.01|1878.71|1896.06|1879.76|1896.06|1879.76|1895.01|1878.71|23
1733090620000|2024-12-01 22:03:40|1896.04|1879.74|1897.31|1881.01|1897.31|1881.01|1896.04|1879.74|22
1733090630000|2024-12-01 22:03:50|1897.34|1881.04|1898.18|1881.88|1898.43|1882.13|1897.34|1881.04|22
1733090640000|2024-12-01 22:04:00|1898.37|1882.07|1899.01|1882.71|1899.28|1882.98|1897.76|1881.46|26
1733090650000|2024-12-01 22:04:10|1899.28|1882.98|1899.92|1883.62|1899.92|1883.62|1898.89|1882.59|29
1733090660000|2024-12-01 22:04:20|1899.83|1883.53|1898.72|1882.42|1900.01|1883.71|1898.56|1882.26|31
1733090670000|2024-12-01 22:04:30|1898.71|1882.41|1899.94|1883.64|1900.01|1883.71|1898.71|1882.41|28
1733090680000|2024-12-01 22:04:40|1899.95|1883.65|1899.62|1883.32|1900.01|1883.71|1899.58|1883.28|27
1733090690000|2024-12-01 22:04:50|1899.67|1883.37|1897.78|1881.48|1899.67|1883.37|1897.65|1881.35|36
1733090700000|2024-12-01 22:05:00|1897.75|1881.45|1898.82|1882.52|1898.87|1882.57|1897.54|1881.24|36
1733090710000|2024-12-01 22:05:10|1898.88|1882.58|1897.73|1881.43|1898.88|1882.58|1897.01|1880.71|35
1733090720000|2024-12-01 22:05:20|1897.37|1881.07|1898.92|1882.62|1899.09|1882.79|1897.05|1880.75|30
1733090730000|2024-12-01 22:05:30|1898.9|1882.6|1899.02|1882.72|1899.49|1883.19|1898.86|1882.56|30
1733090740000|2024-12-01 22:05:40|1899.09|1882.79|1902.43|1886.13|1902.44|1886.14|1899.01|1882.71|33
1733090750000|2024-12-01 22:05:50|1902.44|1886.14|1902.82|1886.52|1903|1886.7|1902.44|1886.14|27
1733090760000|2024-12-01 22:06:00|1903.03|1886.73|1905|1888.7|1905.09|1888.79|1902.99|1886.69|30
1733090770000|2024-12-01 22:06:10|1905.02|1888.72|1905.66|1889.36|1905.84|1889.54|1904.5|1888.2|28
1733090780000|2024-12-01 22:06:20|1905.67|1889.37|1906.39|1890.09|1906.6|1890.3|1905.3|1889|25
1733090790000|2024-12-01 22:06:30|1906.21|1889.91|1906.59|1890.29|1906.84|1890.54|1905.95|1889.65|21
1733090800000|2024-12-01 22:06:40|1906.37|1890.07|1906.76|1890.46|1906.89|1890.59|1906.03|1889.73|30
1733090810000|2024-12-01 22:06:50|1906.6|1890.3|1906.13|1889.83|1907.64|1891.34|1906.13|1889.83|33
1733090820000|2024-12-01 22:07:00|1906.12|1889.82|1906.68|1890.38|1906.68|1890.38|1904.7|1888.4|31
1733090830000|2024-12-01 22:07:10|1906.76|1890.46|1908.61|1892.31|1908.69|1892.39|1906.76|1890.46|34
1733090840000|2024-12-01 22:07:20|1904.09|1896.79|1901.75|1894.45|1904.12|1896.82|1901.35|1894.05|30
1733090850000|2024-12-01 22:07:30|1901.25|1893.95|1901.9|1894.6|1902.65|1895.35|1900.55|1893.25|28
1733090860000|2024-12-01 22:07:40|1901.7|1894.4|1902.3|1895|1902.8|1895.5|1901.45|1894.15|29
1733090870000|2024-12-01 22:07:50|1902.35|1895.05|1900.66|1893.36|1902.85|1895.55|1900.45|1893.15|23
1733090880000|2024-12-01 22:08:00|1901.56|1894.26|1903.18|1895.88|1903.18|1895.88|1900.55|1893.25|32
1733090890000|2024-12-01 22:08:10|1903.27|1895.97|1902.65|1895.35|1904.25|1896.95|1902.55|1895.25|34
1733090900000|2024-12-01 22:08:20|1902.6|1895.3|1904.05|1896.75|1904.2|1896.9|1902.55|1895.25|32
1733090910000|2024-12-01 22:08:30|1903.5|1896.2|1903.25|1895.95|1904.17|1896.87|1903.25|1895.95|17
1733090920000|2024-12-01 22:08:40|1902.75|1895.45|1902.08|1894.78|1902.9|1895.6|1901.85|1894.55|24
1733090930000|2024-12-01 22:08:50|1902.55|1895.25|1902.3|1895|1903.1|1895.8|1902.3|1895|21
1733090940000|2024-12-01 22:09:00|1902.15|1894.85|1904.03|1896.73|1904.25|1896.95|1901.7|1894.4|29
1733090950000|2024-12-01 22:09:10|1904.05|1896.75|1903.24|1895.94|1904.15|1896.85|1903.24|1895.94|32
1733090960000|2024-12-01 22:09:20|1903.29|1895.99|1901.45|1894.15|1903.4|1896.1|1901.4|1894.1|20
1733090970000|2024-12-01 22:09:30|1901.4|1894.1|1903.98|1896.68|1904|1896.7|1901.4|1894.1|30
1733090980000|2024-12-01 22:09:40|1904.03|1896.73|1904.18|1896.88|1904.37|1897.07|1904|1896.7|20
1733090990000|2024-12-01 22:09:50|1904.15|1896.85|1904.5|1897.2|1904.55|1897.25|1903.7|1896.4|17
1733091000000|2024-12-01 22:10:00|1903.9|1896.6|1903.4|1896.1|1904.6|1897.3|1903.3|1896|18
1733091010000|2024-12-01 22:10:10|1903.45|1896.15|1904.78|1897.48|1905.65|1898.35|1903.45|1896.15|30
1733091020000|2024-12-01 22:10:20|1904.8|1897.5|1903.5|1896.2|1905.55|1898.25|1903|1895.7|30
1733091030000|2024-12-01 22:10:30|1903.3|1896|1903.23|1895.93|1904.7|1897.4|1902.77|1895.47|26
1733091040000|2024-12-01 22:10:40|1903.6|1896.3|1904.15|1896.85|1904.33|1897.03|1901.85|1894.55|27
1733091050000|2024-12-01 22:10:50|1904.21|1896.91|1904|1896.7|1904.45|1897.15|1903|1895.7|24
1733091060000|2024-12-01 22:11:00|1903.9|1896.6|1902.45|1895.15|1904.48|1897.18|1902.45|1895.15|24
1733091070000|2024-12-01 22:11:10|1903.45|1896.15|1903.6|1896.3|1904.65|1897.35|1902.85|1895.55|31
1733091080000|2024-12-01 22:11:20|1903.55|1896.25|1904.5|1897.2|1904.65|1897.35|1903.55|1896.25|23
1733091090000|2024-12-01 22:11:30|1904.3|1897|1903.56|1896.26|1904.3|1897|1903.3|1896|30
1733091100000|2024-12-01 22:11:40|1902.35|1895.05|1901.1|1893.8|1902.85|1895.55|1900.45|1893.15|27
1733091110000|2024-12-01 22:11:50|1901.25|1893.95|1902.35|1895.05|1903.35|1896.05|1901.25|1893.95|29
1733091120000|2024-12-01 22:12:00|1902.4|1895.1|1904.65|1897.35|1904.65|1897.35|1902.4|1895.1|21
1733091130000|2024-12-01 22:12:10|1903.8|1896.5|1903.55|1896.25|1904.8|1897.5|1903.55|1896.25|13
1733091140000|2024-12-01 22:12:20|1903.75|1896.45|1901.7|1894.4|1903.9|1896.6|1901.65|1894.35|25
1733091150000|2024-12-01 22:12:30|1901.73|1894.43|1902.82|1895.52|1902.85|1895.55|1901.73|1894.43|14
1733091160000|2024-12-01 22:12:40|1903|1895.7|1900.65|1893.35|1904.1|1896.8|1900.65|1893.35|26
1733091170000|2024-12-01 22:12:50|1900.7|1893.4|1900.5|1893.2|1901|1893.7|1900.5|1893.2|15
1733091180000|2024-12-01 22:13:00|1900.65|1893.35|1900.43|1893.13|1901.53|1894.23|1899.85|1892.55|29
1733091190000|2024-12-01 22:13:10|1900.5|1893.2|1896.75|1889.45|1900.5|1893.2|1896.75|1889.45|28
1733091200000|2024-12-01 22:13:20|1896.65|1889.35|1895.4|1888.1|1896.65|1889.35|1894.55|1887.25|20
1733091210000|2024-12-01 22:13:30|1895.45|1888.15|1895.95|1888.65|1896.42|1889.12|1894.52|1887.22|28
1733091220000|2024-12-01 22:13:40|1896|1888.7|1896.92|1889.62|1897.23|1889.93|1896|1888.7|21
1733091230000|2024-12-01 22:13:50|1896.87|1889.57|1896.7|1889.4|1897.94|1890.64|1896.6|1889.3|16
1733091240000|2024-12-01 22:14:00|1896.85|1889.55|1897.5|1890.2|1898.06|1890.76|1896.85|1889.55|17
1733091250000|2024-12-01 22:14:10|1897.35|1890.05|1896.8|1889.5|1898.05|1890.75|1896.75|1889.45|20
1733091260000|2024-12-01 22:14:20|1896.75|1889.45|1899|1891.7|1899|1891.7|1896.65|1889.35|28
1733091270000|2024-12-01 22:14:30|1899.13|1891.83|1900.7|1893.4|1900.7|1893.4|1898.4|1891.1|19
1733091280000|2024-12-01 22:14:40|1900.45|1893.15|1901.1|1893.8|1901.15|1893.85|1899.35|1892.05|21
1733091290000|2024-12-01 22:14:50|1900.91|1893.61|1899.95|1892.65|1901.2|1893.9|1899.55|1892.25|25
1733091300000|2024-12-01 22:15:00|1900.25|1892.95|1898.4|1891.1|1900.9|1893.6|1897.3|1890|26
1733091310000|2024-12-01 22:15:10|1898.35|1891.05|1894.75|1887.45|1898.35|1891.05|1894.75|1887.45|15
1733091320000|2024-12-01 22:15:20|1894.7|1887.4|1894.7|1887.4|1895.5|1888.2|1894.15|1886.85|26
1733091330000|2024-12-01 22:15:30|1894.2|1886.9|1893.4|1886.1|1894.64|1887.34|1893.4|1886.1|25
1733091340000|2024-12-01 22:15:40|1893.45|1886.15|1893.71|1886.41|1894.65|1887.35|1892.7|1885.4|27
1733091350000|2024-12-01 22:15:50|1893.3|1886|1892.45|1885.15|1893.57|1886.27|1892.3|1885|23
1733091360000|2024-12-01 22:16:00|1892.5|1885.2|1893.5|1886.2|1894.49|1887.19|1892.1|1884.8|24
1733091370000|2024-12-01 22:16:10|1893.13|1885.83|1893.25|1885.95|1893.75|1886.45|1892.48|1885.18|30
1733091380000|2024-12-01 22:16:20|1893.21|1885.91|1893.15|1885.85|1893.6|1886.3|1892.75|1885.45|13
1733091390000|2024-12-01 22:16:30|1893.3|1886|1893.55|1886.25|1893.65|1886.35|1892.3|1885|14
1733091400000|2024-12-01 22:16:40|1893.49|1886.19|1894.15|1886.85|1894.42|1887.12|1893.17|1885.87|21
1733091410000|2024-12-01 22:16:50|1894.25|1886.95|1896.13|1888.83|1896.4|1889.1|1894.25|1886.95|21
1733091420000|2024-12-01 22:17:00|1896.15|1888.85|1897.55|1890.25|1897.65|1890.35|1896.15|1888.85|19
1733091430000|2024-12-01 22:17:10|1897.15|1889.85|1898.75|1891.45|1898.75|1891.45|1897.15|1889.85|12
1733091440000|2024-12-01 22:17:20|1898.36|1891.06|1897.48|1890.18|1898.36|1891.06|1896.55|1889.25|20
1733091450000|2024-12-01 22:17:30|1897.65|1890.35|1897.3|1890|1897.7|1890.4|1896.65|1889.35|11
1733091460000|2024-12-01 22:17:40|1897.12|1889.82|1897.35|1890.05|1897.6|1890.3|1897.12|1889.82|23
1733091470000|2024-12-01 22:17:50|1897.15|1889.85|1897.15|1889.85|1897.65|1890.35|1897.15|1889.85|5
1733091480000|2024-12-01 22:18:00|1897.45|1890.15|1898.15|1890.85|1898.15|1890.85|1897.45|1890.15|4
1733091490000|2024-12-01 22:18:10|1897.55|1890.25|1897.45|1890.15|1897.55|1890.25|1897.4|1890.1|5
1733091500000|2024-12-01 22:18:20|1897.6|1890.3|1897.35|1890.05|1897.65|1890.35|1897.3|1890|17
1733091510000|2024-12-01 22:18:30|1897.55|1890.25|1898.25|1890.95|1898.25|1890.95|1897.55|1890.25|3
1733091520000|2024-12-01 22:18:40|1898.45|1891.15|1903.1|1895.8|1903.65|1896.35|1898.45|1891.15|26
1733091530000|2024-12-01 22:18:50|1903.25|1895.95|1903.45|1896.15|1903.45|1896.15|1903.15|1895.85|3
1733091540000|2024-12-01 22:19:00|1903.6|1896.3|1903.55|1896.25|1905.1|1897.8|1903.35|1896.05|22
1733091550000|2024-12-01 22:19:10|1903.4|1896.1|1904.15|1896.85|1904.6|1897.3|1903.4|1896.1|17
1733091560000|2024-12-01 22:19:20|1904.25|1896.95|1905.5|1898.2|1905.75|1898.45|1904.25|1896.95|20
1733091570000|2024-12-01 22:19:30|1905.58|1898.28|1905.15|1897.85|1906.15|1898.85|1904.65|1897.35|13
1733091580000|2024-12-01 22:19:40|1904.85|1897.55|1905.2|1897.9|1905.85|1898.55|1904.25|1896.95|11
1733091590000|2024-12-01 22:19:50|1904.15|1896.85|1903.35|1896.05|1905.7|1898.4|1903.35|1896.05|14
1733091600000|2024-12-01 22:20:00|1903.25|1895.95|1903.4|1896.1|1903.55|1896.25|1903.25|1895.95|11
1733091610000|2024-12-01 22:20:10|1903.45|1896.15|1903.25|1895.95|1903.45|1896.15|1903.25|1895.95|10
1733091620000|2024-12-01 22:20:20|1903.35|1896.05|1903.72|1896.42|1903.77|1896.47|1903.25|1895.95|15
1733091630000|2024-12-01 22:20:30|1903.3|1896|1903.77|1896.47|1903.8|1896.5|1903.3|1896|8
1733091640000|2024-12-01 22:20:40|1903.82|1896.52|1903.43|1896.13|1904.15|1896.85|1903.15|1895.85|21
1733091650000|2024-12-01 22:20:50|1903.2|1895.9|1905.1|1897.8|1905.15|1897.85|1903.2|1895.9|12
1733091660000|2024-12-01 22:21:00|1905.2|1897.9|1904.65|1897.35|1905.35|1898.05|1904.45|1897.15|16
1733091670000|2024-12-01 22:21:10|1904.75|1897.45|1904.45|1897.15|1904.75|1897.45|1904.45|1897.15|16
1733091680000|2024-12-01 22:21:20|1904.5|1897.2|1906.05|1898.75|1906.1|1898.8|1904.5|1897.2|18
1733091690000|2024-12-01 22:21:30|1905.95|1898.65|1904.96|1897.66|1906|1898.7|1904.96|1897.66|13
1733091700000|2024-12-01 22:21:40|1904.72|1897.42|1903.02|1895.72|1904.72|1897.42|1903.02|1895.72|18
1733091710000|2024-12-01 22:21:50|1902.82|1895.52|1902.4|1895.1|1903|1895.7|1902.4|1895.1|19
1733091720000|2024-12-01 22:22:00|1902.5|1895.2|1903.15|1895.85|1903.34|1896.04|1902.5|1895.2|23
1733091730000|2024-12-01 22:22:10|1903.2|1895.9|1902.9|1895.6|1903.75|1896.45|1902.9|1895.6|20
1733091740000|2024-12-01 22:22:20|1902.85|1895.55|1901.88|1894.58|1903.45|1896.15|1901.4|1894.1|23
1733091750000|2024-12-01 22:22:30|1901.9|1894.6|1901.28|1893.98|1901.9|1894.6|1901.1|1893.8|12
1733091760000|2024-12-01 22:22:40|1900.7|1893.4|1900.45|1893.15|1900.75|1893.45|1900.45|1893.15|13
1733091770000|2024-12-01 22:22:50|1900.53|1893.23|1900.06|1892.76|1900.77|1893.47|1900.05|1892.75|17
1733091780000|2024-12-01 22:23:00|1900.01|1892.71|1900.15|1892.85|1900.62|1893.32|1899.75|1892.45|21
1733091790000|2024-12-01 22:23:10|1899.98|1892.68|1899.7|1892.4|1900.25|1892.95|1899.7|1892.4|14
1733091800000|2024-12-01 22:23:20|1899.86|1892.56|1899.24|1891.94|1899.86|1892.56|1899.24|1891.94|13
1733091810000|2024-12-01 22:23:30|1899.35|1892.05|1899.3|1892|1899.35|1892.05|1899.19|1891.89|11
1733091820000|2024-12-01 22:23:40|1898.71|1891.41|1898.5|1891.2|1898.71|1891.41|1898.5|1891.2|7
1733091830000|2024-12-01 22:23:50|1898.66|1891.36|1898.05|1890.75|1898.75|1891.45|1897.98|1890.68|11
1733091840000|2024-12-01 22:24:00|1898.73|1891.43|1898.53|1891.23|1898.73|1891.43|1898.53|1891.23|4
1733091850000|2024-12-01 22:24:10|1898.43|1891.13|1898.55|1891.25|1898.55|1891.25|1898.39|1891.09|3
1733091860000|2024-12-01 22:24:20|1898.45|1891.15|1898.5|1891.2|1898.6|1891.3|1898.35|1891.05|6
1733091870000|2024-12-01 22:24:30|1897.6|1890.3|1898.41|1891.11|1898.75|1891.45|1897.6|1890.3|10
1733091880000|2024-12-01 22:24:40|1898.45|1891.15|1898.34|1891.04|1898.46|1891.16|1898.34|1891.04|10
1733091890000|2024-12-01 22:24:50|1898.29|1890.99|1898.07|1890.77|1898.5|1891.2|1897.73|1890.43|19
1733091900000|2024-12-01 22:25:00|1897.97|1890.67|1898.25|1890.95|1898.25|1890.95|1897.65|1890.35|3
1733091910000|2024-12-01 22:25:10|1898.18|1890.88|1897.78|1890.48|1898.18|1890.88|1897.78|1890.48|3
1733091920000|2024-12-01 22:25:20|1897.65|1890.35|1897.55|1890.25|1897.8|1890.5|1897.3|1890|8
1733091930000|2024-12-01 22:25:30|1897.3|1890|1897.55|1890.25|1897.55|1890.25|1897.3|1890|2
1733091940000|2024-12-01 22:25:40|1897.4|1890.1|1897.24|1889.94|1897.4|1890.1|1897.24|1889.94|4
1733091950000|2024-12-01 22:25:50|1897.28|1889.98|1897.05|1889.75|1897.36|1890.06|1897.05|1889.75|5
1733091960000|2024-12-01 22:26:00|1896.65|1889.35|1896.65|1889.35|1897.15|1889.85|1896.65|1889.35|5
1733091970000|2024-12-01 22:26:10|1896.15|1888.85|1894.65|1887.35|1896.15|1888.85|1894.65|1887.35|13
1733091980000|2024-12-01 22:26:20|1895.05|1887.75|1894.35|1887.05|1895.05|1887.75|1894.35|1887.05|11
1733091990000|2024-12-01 22:26:30|1894.4|1887.1|1894.4|1887.1|1894.77|1887.47|1894.4|1887.1|6
1733092000000|2024-12-01 22:26:40|1894.45|1887.15|1894.4|1887.1|1894.45|1887.15|1894.4|1887.1|2
1733092010000|2024-12-01 22:26:50|1894.3|1887|1894.2|1886.9|1894.3|1887|1894.15|1886.85|3
1733092020000|2024-12-01 22:27:00|1894.01|1886.71|1893.37|1886.07|1894.23|1886.93|1893.22|1885.92|21
1733092030000|2024-12-01 22:27:10|1893.22|1885.92|1892.78|1885.48|1893.55|1886.25|1892.78|1885.48|14
1733092040000|2024-12-01 22:27:20|1892.75|1885.45|1891.98|1884.68|1892.75|1885.45|1891.98|1884.68|15
1733092050000|2024-12-01 22:27:30|1891.93|1884.63|1891.96|1884.66|1892.33|1885.03|1891.4|1884.1|23
1733092060000|2024-12-01 22:27:40|1891.4|1884.1|1892.2|1884.9|1892.33|1885.03|1891.4|1884.1|9
1733092070000|2024-12-01 22:27:50|1892|1884.7|1891.65|1884.35|1892.33|1885.03|1891.4|1884.1|7
1733092080000|2024-12-01 22:28:00|1891.4|1884.1|1891.4|1884.1|1892|1884.7|1891.15|1883.85|8
1733092090000|2024-12-01 22:28:10|1891.27|1883.97|1890.96|1883.66|1891.4|1884.1|1890.25|1882.95|10
1733092100000|2024-12-01 22:28:20|1891.38|1884.08|1892.15|1884.85|1892.4|1885.1|1891|1883.7|19
1733092110000|2024-12-01 22:28:30|1891.35|1884.05|1891.35|1884.05|1891.91|1884.61|1891.35|1884.05|3
1733092120000|2024-12-01 22:28:40|1891.65|1884.35|1891.4|1884.1|1891.65|1884.35|1891.3|1884|7
1733092130000|2024-12-01 22:28:50|1891.55|1884.25|1891.65|1884.35|1891.65|1884.35|1891.5|1884.2|5
1733092140000|2024-12-01 22:29:00|1891.6|1884.3|1891.5|1884.2|1891.8|1884.5|1891.5|1884.2|4
1733092150000|2024-12-01 22:29:10|1891.55|1884.25|1893.15|1885.85|1893.65|1886.35|1891.55|1884.25|10
1733092160000|2024-12-01 22:29:20|1893.65|1886.35|1893.65|1886.35|1893.65|1886.35|1893.65|1886.35|1
1733092170000|2024-12-01 22:29:30|1893.15|1885.85|1892.65|1885.35|1893.15|1885.85|1892.65|1885.35|2
1733092180000|2024-12-01 22:29:40|1892.15|1884.85|1890.65|1883.35|1892.75|1885.45|1890.45|1883.15|21
1733092200000|2024-12-01 22:30:00|1890.35|1883.05|1891.53|1884.23|1891.71|1884.41|1890.35|1883.05|9
1733092210000|2024-12-01 22:30:10|1891.58|1884.28|1891.64|1884.34|1891.64|1884.34|1891.2|1883.9|6
1733092220000|2024-12-01 22:30:20|1891.45|1884.15|1891.35|1884.05|1891.45|1884.15|1891.35|1884.05|2
1733092240000|2024-12-01 22:30:40|1891.73|1884.43|1891.64|1884.34|1891.85|1884.55|1891.64|1884.34|4
1733092250000|2024-12-01 22:30:50|1891.69|1884.39|1891.48|1884.18|1891.69|1884.39|1891.35|1884.05|7
1733092260000|2024-12-01 22:31:00|1891.5|1884.2|1891.15|1883.85|1891.68|1884.38|1891.15|1883.85|5
1733092270000|2024-12-01 22:31:10|1891.75|1884.45|1892.15|1884.85|1892.85|1885.55|1891.5|1884.2|9
1733092280000|2024-12-01 22:31:20|1892.65|1885.35|1893.45|1886.15|1893.45|1886.15|1892.65|1885.35|2
1733092290000|2024-12-01 22:31:30|1893.25|1885.95|1892.45|1885.15|1893.45|1886.15|1891.65|1884.35|14
1733092300000|2024-12-01 22:31:40|1892.05|1884.75|1891.65|1884.35|1892.15|1884.85|1891.65|1884.35|3
1733092310000|2024-12-01 22:31:50|1892.35|1885.05|1891.65|1884.35|1892.35|1885.05|1891.35|1884.05|7
1733092320000|2024-12-01 22:32:00|1890.85|1883.55|1890.85|1883.55|1891.58|1884.28|1890.8|1883.5|5
1733092330000|2024-12-01 22:32:10|1890.9|1883.6|1892.4|1885.1|1892.4|1885.1|1890.85|1883.55|13
1733092340000|2024-12-01 22:32:20|1892.21|1884.91|1892.65|1885.35|1892.65|1885.35|1891.4|1884.1|11
1733092350000|2024-12-01 22:32:30|1893.22|1885.92|1893.44|1886.14|1893.73|1886.43|1893.22|1885.92|8
1733092360000|2024-12-01 22:32:40|1893.68|1886.38|1894.18|1886.88|1894.18|1886.88|1893.13|1885.83|12
1733092370000|2024-12-01 22:32:50|1894.35|1887.05|1893.4|1886.1|1894.35|1887.05|1893.4|1886.1|6
1733092380000|2024-12-01 22:33:00|1893.35|1886.05|1894.2|1886.9|1894.5|1887.2|1893.35|1886.05|7
1733092390000|2024-12-01 22:33:10|1894.3|1887|1895.45|1888.15|1895.45|1888.15|1894.3|1887|6
1733092400000|2024-12-01 22:33:20|1894.75|1887.45|1896.21|1888.91|1896.25|1888.95|1894.75|1887.45|7
1733092410000|2024-12-01 22:33:30|1895.65|1888.35|1895.6|1888.3|1896.45|1889.15|1895.6|1888.3|10
1733092420000|2024-12-01 22:33:40|1895.75|1888.45|1895.5|1888.2|1895.75|1888.45|1895.5|1888.2|5
1733092430000|2024-12-01 22:33:50|1895.75|1888.45|1895.65|1888.35|1896.56|1889.26|1895.65|1888.35|8
1733092440000|2024-12-01 22:34:00|1895.5|1888.2|1895.6|1888.3|1895.8|1888.5|1895.15|1887.85|12
1733092450000|2024-12-01 22:34:10|1895.41|1888.11|1895.55|1888.25|1895.59|1888.29|1894.65|1887.35|10
1733092460000|2024-12-01 22:34:20|1895.39|1888.09|1895.8|1888.5|1895.8|1888.5|1895.36|1888.06|8
1733092470000|2024-12-01 22:34:30|1895.39|1888.09|1894.76|1887.46|1895.6|1888.3|1894.76|1887.46|14
1733092480000|2024-12-01 22:34:40|1895.11|1887.81|1893.48|1886.18|1895.45|1888.15|1893.15|1885.85|10
1733092490000|2024-12-01 22:34:50|1893.5|1886.2|1893.48|1886.18|1894.1|1886.8|1893.15|1885.85|11
1733092500000|2024-12-01 22:35:00|1893.8|1886.5|1893.48|1886.18|1893.8|1886.5|1893.15|1885.85|9
1733092510000|2024-12-01 22:35:10|1893.5|1886.2|1893.5|1886.2|1894.45|1887.15|1893.15|1885.85|10
1733092520000|2024-12-01 22:35:20|1893.6|1886.3|1895.15|1887.85|1895.65|1888.35|1893.6|1886.3|12
1733092530000|2024-12-01 22:35:30|1895.65|1888.35|1895.65|1888.35|1896.05|1888.75|1895.15|1887.85|7
1733092540000|2024-12-01 22:35:40|1896|1888.7|1896.65|1889.35|1896.65|1889.35|1896|1888.7|5
1733092550000|2024-12-01 22:35:50|1896.05|1888.75|1895.95|1888.65|1896.05|1888.75|1895.95|1888.65|2
1733092560000|2024-12-01 22:36:00|1895.85|1888.55|1896.2|1888.9|1896.7|1889.4|1895.85|1888.55|19
1733092570000|2024-12-01 22:36:10|1896.15|1888.85|1895.13|1887.83|1896.15|1888.85|1894.65|1887.35|17
1733092580000|2024-12-01 22:36:20|1895.25|1887.95|1895.13|1887.83|1895.25|1887.95|1894.65|1887.35|6
1733092590000|2024-12-01 22:36:30|1895.2|1887.9|1893.15|1885.85|1895.2|1887.9|1893.15|1885.85|14
1733092600000|2024-12-01 22:36:40|1893.75|1886.45|1892.65|1885.35|1893.75|1886.45|1892.56|1885.26|16
1733092620000|2024-12-01 22:37:00|1893.25|1885.95|1892.94|1885.64|1893.25|1885.95|1892.93|1885.63|8
1733092630000|2024-12-01 22:37:10|1892.44|1885.14|1892.44|1885.14|1892.44|1885.14|1892.44|1885.14|1
1733092640000|2024-12-01 22:37:20|1892.46|1885.16|1891.35|1884.05|1892.7|1885.4|1891.35|1884.05|9
1733092650000|2024-12-01 22:37:30|1891.55|1884.25|1892.05|1884.75|1892.55|1885.25|1891.55|1884.25|6
1733092660000|2024-12-01 22:37:40|1892.8|1885.5|1892.3|1885|1892.8|1885.5|1892.25|1884.95|6
1733092670000|2024-12-01 22:37:50|1892.25|1884.95|1892.25|1884.95|1892.25|1884.95|1892.25|1884.95|1
1733092680000|2024-12-01 22:38:00|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1
1733092690000|2024-12-01 22:38:10|1891.75|1884.45|1891.45|1884.15|1891.75|1884.45|1891.45|1884.15|4
1733092710000|2024-12-01 22:38:30|1891.6|1884.3|1892.05|1884.75|1892.05|1884.75|1891.6|1884.3|2
1733092720000|2024-12-01 22:38:40|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1
1733092750000|2024-12-01 22:39:10|1892.5|1885.2|1892.45|1885.15|1893.15|1885.85|1892.45|1885.15|6
1733092760000|2024-12-01 22:39:20|1892.5|1885.2|1892.45|1885.15|1893.15|1885.85|1892.45|1885.15|4
1733092770000|2024-12-01 22:39:30|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1
1733092780000|2024-12-01 22:39:40|1892.25|1884.95|1892.45|1885.15|1892.45|1885.15|1892.25|1884.95|2
1733092800000|2024-12-01 22:40:00|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1
1733092820000|2024-12-01 22:40:20|1892.25|1884.95|1892.3|1885|1892.3|1885|1892.25|1884.95|2
1733092850000|2024-12-01 22:40:50|1892.35|1885.05|1892.3|1885|1892.35|1885.05|1892.3|1885|2
1733092860000|2024-12-01 22:41:00|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1
1733092870000|2024-12-01 22:41:10|1892.4|1885.1|1892.35|1885.05|1892.45|1885.15|1892.35|1885.05|8
1733092900000|2024-12-01 22:41:40|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1
1733092940000|2024-12-01 22:42:20|1892.25|1884.95|1892.45|1885.15|1892.45|1885.15|1892.25|1884.95|3
1733092950000|2024-12-01 22:42:30|1892.5|1885.2|1893.15|1885.85|1893.15|1885.85|1892.5|1885.2|2
1733092960000|2024-12-01 22:42:40|1892.9|1885.6|1892.5|1885.2|1892.9|1885.6|1892.35|1885.05|6
1733092970000|2024-12-01 22:42:50|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1
1733092980000|2024-12-01 22:43:00|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1
1733093000000|2024-12-01 22:43:20|1892.3|1885|1892.55|1885.25|1892.55|1885.25|1892.3|1885|4
1733093010000|2024-12-01 22:43:30|1892.7|1885.4|1893|1885.7|1893|1885.7|1892.7|1885.4|2
1733093020000|2024-12-01 22:43:40|1893.15|1885.85|1893.15|1885.85|1893.15|1885.85|1893.15|1885.85|1
1733093050000|2024-12-01 22:44:10|1893.35|1886.05|1893.35|1886.05|1893.35|1886.05|1893.35|1886.05|1
1733093060000|2024-12-01 22:44:20|1893.25|1885.95|1893.25|1885.95|1893.25|1885.95|1893.25|1885.95|1
1733093090000|2024-12-01 22:44:50|1893.15|1885.85|1892.65|1885.35|1893.15|1885.85|1892.65|1885.35|2
1733093100000|2024-12-01 22:45:00|1892.25|1884.95|1892.25|1884.95|1892.3|1885|1892.25|1884.95|3
1733093110000|2024-12-01 22:45:10|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1
1733093130000|2024-12-01 22:45:30|1892.25|1884.95|1892.25|1884.95|1892.25|1884.95|1892.25|1884.95|1
1733093140000|2024-12-01 22:45:40|1892.3|1885|1892.25|1884.95|1892.35|1885.05|1892.25|1884.95|4
1733093150000|2024-12-01 22:45:50|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1
1733093160000|2024-12-01 22:46:00|1892.25|1884.95|1891.5|1884.2|1892.25|1884.95|1891.5|1884.2|4
1733093170000|2024-12-01 22:46:10|1891.4|1884.1|1891.35|1884.05|1891.45|1884.15|1891.35|1884.05|3
1733093190000|2024-12-01 22:46:30|1891.25|1883.95|1891.25|1883.95|1891.25|1883.95|1891.25|1883.95|1
1733093210000|2024-12-01 22:46:50|1891.15|1883.85|1890.35|1883.05|1891.27|1883.97|1890.35|1883.05|16
1733093220000|2024-12-01 22:47:00|1890.73|1883.43|1890.35|1883.05|1891.29|1883.99|1890.35|1883.05|14
1733093230000|2024-12-01 22:47:10|1890.73|1883.43|1890.35|1883.05|1890.73|1883.43|1890.35|1883.05|11
1733093240000|2024-12-01 22:47:20|1890.65|1883.35|1890.56|1883.26|1890.65|1883.35|1890.35|1883.05|12
1733093250000|2024-12-01 22:47:30|1890.58|1883.28|1891.15|1883.85|1891.95|1884.65|1890.58|1883.28|6
1733093260000|2024-12-01 22:47:40|1891.71|1884.41|1892.53|1885.23|1892.7|1885.4|1891.15|1883.85|16
1733093270000|2024-12-01 22:47:50|1892.5|1885.2|1892.15|1884.85|1892.9|1885.6|1892.15|1884.85|5
1733093280000|2024-12-01 22:48:00|1892.65|1885.35|1892.35|1885.05|1892.65|1885.35|1892.35|1885.05|2
1733093290000|2024-12-01 22:48:10|1893.15|1885.85|1893.15|1885.85|1893.65|1886.35|1893.15|1885.85|6
1733093300000|2024-12-01 22:48:20|1893.37|1886.07|1891.15|1883.85|1893.65|1886.35|1890.4|1883.1|14
1733093310000|2024-12-01 22:48:30|1891.65|1884.35|1891.65|1884.35|1892.35|1885.05|1891.15|1883.85|17
1733093320000|2024-12-01 22:48:40|1891.15|1883.85|1891.65|1884.35|1891.94|1884.64|1891.15|1883.85|3
1733093330000|2024-12-01 22:48:50|1891.94|1884.64|1891.65|1884.35|1891.94|1884.64|1891.65|1884.35|2
1733093340000|2024-12-01 22:49:00|1891.5|1884.2|1891.4|1884.1|1891.5|1884.2|1891.3|1884|4
1733093350000|2024-12-01 22:49:10|1891.65|1884.35|1891.65|1884.35|1891.66|1884.36|1891.4|1884.1|11
1733093360000|2024-12-01 22:49:20|1891.4|1884.1|1891.6|1884.3|1892.15|1884.85|1891.4|1884.1|11
1733093370000|2024-12-01 22:49:30|1891.72|1884.42|1891.84|1884.54|1892.15|1884.85|1891.55|1884.25|10
1733093380000|2024-12-01 22:49:40|1891.75|1884.45|1891.85|1884.55|1892.65|1885.35|1891.75|1884.45|8
1733093390000|2024-12-01 22:49:50|1892|1884.7|1893.15|1885.85|1893.15|1885.85|1892|1884.7|12
1733093410000|2024-12-01 22:50:10|1892.85|1885.55|1891.5|1884.2|1892.85|1885.55|1891.5|1884.2|5
1733093420000|2024-12-01 22:50:20|1891.66|1884.36|1891.55|1884.25|1891.66|1884.36|1891.5|1884.2|6
1733093430000|2024-12-01 22:50:30|1891.45|1884.15|1891.35|1884.05|1891.75|1884.45|1891.35|1884.05|4
1733093440000|2024-12-01 22:50:40|1891.4|1884.1|1891.65|1884.35|1891.65|1884.35|1891.35|1884.05|3
1733093460000|2024-12-01 22:51:00|1891.3|1884|1891.65|1884.35|1891.65|1884.35|1891.3|1884|3
1733093470000|2024-12-01 22:51:10|1891.3|1884|1891.4|1884.1|1891.65|1884.35|1891.3|1884|5
1733093480000|2024-12-01 22:51:20|1891.35|1884.05|1891.52|1884.22|1891.53|1884.23|1891.35|1884.05|6
1733093490000|2024-12-01 22:51:30|1891.5|1884.2|1891.52|1884.22|1891.52|1884.22|1891.3|1884|7
1733093500000|2024-12-01 22:51:40|1892.02|1884.72|1892.15|1884.85|1892.15|1884.85|1892.02|1884.72|3
1733093510000|2024-12-01 22:51:50|1892.65|1885.35|1892.15|1884.85|1892.65|1885.35|1892.15|1884.85|2
1733093530000|2024-12-01 22:52:10|1892.25|1884.95|1892.15|1884.85|1892.4|1885.1|1892.15|1884.85|3
1733093540000|2024-12-01 22:52:20|1892.25|1884.95|1892.15|1884.85|1892.25|1884.95|1892.15|1884.85|2
1733093550000|2024-12-01 22:52:30|1891.55|1884.25|1891.85|1884.55|1891.85|1884.55|1891.55|1884.25|4
1733093560000|2024-12-01 22:52:40|1891.45|1884.15|1891.65|1884.35|1891.75|1884.45|1891.4|1884.1|7
1733093590000|2024-12-01 22:53:10|1892.45|1885.15|1891.8|1884.5|1892.45|1885.15|1891.65|1884.35|4
1733093600000|2024-12-01 22:53:20|1892.15|1884.85|1892.65|1885.35|1892.65|1885.35|1892.15|1884.85|3
1733093610000|2024-12-01 22:53:30|1891.45|1884.15|1891.65|1884.35|1891.75|1884.45|1891.45|1884.15|5
1733093640000|2024-12-01 22:54:00|1891.28|1883.98|1891.15|1883.85|1891.28|1883.98|1891.15|1883.85|2
1733093650000|2024-12-01 22:54:10|1891.65|1884.35|1891.65|1884.35|1891.65|1884.35|1891.28|1883.98|3
1733093660000|2024-12-01 22:54:20|1891.15|1883.85|1890.63|1883.33|1892.3|1885|1890.45|1883.15|15
1733093670000|2024-12-01 22:54:30|1890.45|1883.15|1890.48|1883.18|1890.67|1883.37|1890.33|1883.03|15
1733093680000|2024-12-01 22:54:40|1890.6|1883.3|1889.59|1882.29|1890.68|1883.38|1889.3|1882|20
1733093690000|2024-12-01 22:54:50|1889.8|1882.5|1888.75|1881.45|1889.8|1882.5|1888.75|1881.45|15
1733093710000|2024-12-01 22:55:10|1888.6|1881.3|1888.55|1881.25|1889.25|1881.95|1887.55|1880.25|15
1733093720000|2024-12-01 22:55:20|1889.4|1882.1|1889.15|1881.85|1889.9|1882.6|1889.05|1881.75|16
1733093730000|2024-12-01 22:55:30|1889.72|1882.42|1890.4|1883.1|1890.4|1883.1|1889.65|1882.35|6
1733093740000|2024-12-01 22:55:40|1890.05|1882.75|1890.05|1882.75|1890.4|1883.1|1890.05|1882.75|4
1733093750000|2024-12-01 22:55:50|1890.1|1882.8|1890.65|1883.35|1891.15|1883.85|1889.8|1882.5|17
1733093760000|2024-12-01 22:56:00|1890.7|1883.4|1891.65|1884.35|1892.15|1884.85|1890.65|1883.35|9
1733093770000|2024-12-01 22:56:10|1892.15|1884.85|1891.35|1884.05|1892.15|1884.85|1891.3|1884|5
1733093780000|2024-12-01 22:56:20|1891.65|1884.35|1891.65|1884.35|1891.65|1884.35|1891.65|1884.35|1
1733093790000|2024-12-01 22:56:30|1891.52|1884.22|1891.35|1884.05|1891.65|1884.35|1891.3|1884|9
1733093800000|2024-12-01 22:56:40|1891.4|1884.1|1893.05|1885.75|1893.05|1885.75|1891.35|1884.05|10
1733093810000|2024-12-01 22:56:50|1893.34|1886.04|1893.3|1886|1893.65|1886.35|1893.05|1885.75|5
1733093820000|2024-12-01 22:57:00|1894.1|1886.8|1892.15|1884.85|1894.1|1886.8|1892.15|1884.85|17
1733093840000|2024-12-01 22:57:20|1891.65|1884.35|1891.65|1884.35|1891.65|1884.35|1891.65|1884.35|1
1733093870000|2024-12-01 22:57:50|1891.4|1884.1|1892.15|1884.85|1892.15|1884.85|1891.4|1884.1|3
1733093880000|2024-12-01 22:58:00|1892.65|1885.35|1892.15|1884.85|1892.65|1885.35|1892.15|1884.85|2
1733093890000|2024-12-01 22:58:10|1892.6|1885.3|1892.43|1885.13|1892.6|1885.3|1892.15|1884.85|5
1733093920000|2024-12-01 22:58:40|1892.4|1885.1|1892.55|1885.25|1892.55|1885.25|1892.4|1885.1|12
1733093940000|2024-12-01 22:59:00|1892.48|1885.18|1890.65|1883.35|1892.5|1885.2|1890.65|1883.35|16
1733093950000|2024-12-01 22:59:10|1891.15|1883.85|1890.15|1882.85|1891.15|1883.85|1889.35|1882.05|17
1733093960000|2024-12-01 22:59:20|1890.65|1883.35|1890.72|1883.42|1890.95|1883.65|1890.15|1882.85|8
1733093970000|2024-12-01 22:59:30|1890.9|1883.6|1890.95|1883.65|1890.95|1883.65|1890.72|1883.42|4
1733093980000|2024-12-01 22:59:40|1891.3|1884|1890.35|1883.05|1891.32|1884.02|1890.35|1883.05|3
1733093990000|2024-12-01 22:59:50|1890.95|1883.65|1890.95|1883.65|1890.95|1883.65|1890.95|1883.65|1
1733094000000|2024-12-01 23:00:00|1890.4|1883.1|1891.15|1883.85|1891.15|1883.85|1890.3|1883|9
1733094010000|2024-12-01 23:00:10|1891.75|1884.45|1893.23|1885.93|1893.25|1885.95|1891.25|1883.95|16
1733094020000|2024-12-01 23:00:20|1893.4|1886.1|1891.65|1884.35|1893.4|1886.1|1891.3|1884|23
1733094030000|2024-12-01 23:00:30|1891.75|1884.45|1892.15|1884.85|1892.35|1885.05|1891.15|1883.85|27
1733094040000|2024-12-01 23:00:40|1891.8|1884.5|1890.65|1883.35|1892.3|1885|1890.15|1882.85|21
1733094050000|2024-12-01 23:00:50|1890.3|1883|1890.43|1883.13|1890.9|1883.6|1890.3|1883|12
1733094060000|2024-12-01 23:01:00|1890.4|1883.1|1890.85|1883.55|1891.59|1884.29|1890.15|1882.85|26
1733094070000|2024-12-01 23:01:10|1890.87|1883.57|1890.15|1882.85|1891.55|1884.25|1889.3|1882|16
1733094080000|2024-12-01 23:01:20|1890.7|1883.4|1889.35|1882.05|1890.8|1883.5|1889.35|1882.05|10
1733094090000|2024-12-01 23:01:30|1889.4|1882.1|1890.53|1883.23|1890.53|1883.23|1889.4|1882.1|4
1733094100000|2024-12-01 23:01:40|1891.4|1884.1|1890.18|1882.88|1891.4|1884.1|1889.96|1882.66|19
1733094110000|2024-12-01 23:01:50|1890.15|1882.85|1889.65|1882.35|1890.55|1883.25|1889.65|1882.35|14
1733094120000|2024-12-01 23:02:00|1890.4|1883.1|1889.85|1882.55|1890.6|1883.3|1889.52|1882.22|25
1733094130000|2024-12-01 23:02:10|1889.35|1882.05|1888.15|1880.85|1890.74|1883.44|1888.15|1880.85|22
1733094140000|2024-12-01 23:02:20|1888.9|1881.6|1888.43|1881.13|1888.9|1881.6|1888.15|1880.85|26
1733094150000|2024-12-01 23:02:30|1888.84|1881.54|1890.06|1882.76|1890.15|1882.85|1888.5|1881.2|13
1733094160000|2024-12-01 23:02:40|1890.04|1882.74|1890.15|1882.85|1890.15|1882.85|1889.3|1882|16
1733094170000|2024-12-01 23:02:50|1891.3|1884|1892.01|1884.71|1892.06|1884.76|1890.65|1883.35|6
1733094180000|2024-12-01 23:03:00|1892.1|1884.8|1892.15|1884.85|1893.65|1886.35|1892.1|1884.8|19
1733094190000|2024-12-01 23:03:10|1892.65|1885.35|1893.15|1885.85|1893.7|1886.4|1892.15|1884.85|12
1733094200000|2024-12-01 23:03:20|1893.3|1886|1893.15|1885.85|1894.15|1886.85|1893.15|1885.85|4
1733094210000|2024-12-01 23:03:30|1893.1|1885.8|1893.3|1886|1894.15|1886.85|1893.1|1885.8|13
1733094220000|2024-12-01 23:03:40|1893.35|1886.05|1895.4|1888.1|1895.65|1888.35|1893.35|1886.05|23
1733094230000|2024-12-01 23:03:50|1895.35|1888.05|1895.45|1888.15|1895.65|1888.35|1895.3|1888|19
1733094240000|2024-12-01 23:04:00|1895.15|1887.85|1895.15|1887.85|1895.25|1887.95|1894.35|1887.05|7
1733094250000|2024-12-01 23:04:10|1894.65|1887.35|1895.13|1887.83|1895.7|1888.4|1894.35|1887.05|24
1733094260000|2024-12-01 23:04:20|1895.4|1888.1|1896.15|1888.85|1896.75|1889.45|1895.18|1887.88|29
1733094270000|2024-12-01 23:04:30|1896.1|1888.8|1895.85|1888.55|1896.8|1889.5|1895.15|1887.85|26
1733094280000|2024-12-01 23:04:40|1895.59|1888.29|1896.85|1889.55|1896.9|1889.6|1895.59|1888.29|21
1733094290000|2024-12-01 23:04:50|1896.25|1888.95|1896.75|1889.45|1896.85|1889.55|1895.65|1888.35|16
1733094300000|2024-12-01 23:05:00|1896.2|1888.9|1896.65|1889.35|1897.25|1889.95|1895.75|1888.45|20
1733094310000|2024-12-01 23:05:10|1896.97|1889.67|1895.85|1888.55|1896.97|1889.67|1895.3|1888|20
1733094320000|2024-12-01 23:05:20|1896.65|1889.35|1895.55|1888.25|1897.4|1890.1|1895.45|1888.15|11
1733094330000|2024-12-01 23:05:30|1895.6|1888.3|1895.85|1888.55|1896.85|1889.55|1895.6|1888.3|15
1733094340000|2024-12-01 23:05:40|1895.95|1888.65|1897.65|1890.35|1897.65|1890.35|1895.91|1888.61|10
1733094350000|2024-12-01 23:05:50|1896.65|1889.35|1896.15|1888.85|1897.65|1890.35|1896.15|1888.85|10
1733094360000|2024-12-01 23:06:00|1896.9|1889.6|1895.31|1888.01|1896.9|1889.6|1894.3|1887|24
1733094370000|2024-12-01 23:06:10|1895.32|1888.02|1895.65|1888.35|1896.45|1889.15|1894.79|1887.49|20
1733094380000|2024-12-01 23:06:20|1895.3|1888|1895.35|1888.05|1896.1|1888.8|1895.15|1887.85|14
1733094390000|2024-12-01 23:06:30|1895.08|1887.78|1893.3|1886|1895.5|1888.2|1893.3|1886|21
1733094400000|2024-12-01 23:06:40|1894.05|1886.75|1892.75|1885.45|1894.05|1886.75|1892.75|1885.45|12
1733094410000|2024-12-01 23:06:50|1892.7|1885.4|1892.3|1885|1892.7|1885.4|1892.1|1884.8|8
1733094420000|2024-12-01 23:07:00|1892.2|1884.9|1891.35|1884.05|1892.45|1885.15|1891.3|1884|24
1733094430000|2024-12-01 23:07:10|1891.45|1884.15|1889.68|1882.38|1891.45|1884.15|1889.3|1882|19
1733094440000|2024-12-01 23:07:20|1889.85|1882.55|1889.55|1882.25|1890.65|1883.35|1889.3|1882|25
1733094450000|2024-12-01 23:07:30|1889.63|1882.33|1890.45|1883.15|1890.76|1883.46|1889.35|1882.05|17
1733094460000|2024-12-01 23:07:40|1890.71|1883.41|1890.59|1883.29|1890.91|1883.61|1890.11|1882.81|15
1733094470000|2024-12-01 23:07:50|1890.11|1882.81|1890.44|1883.14|1890.76|1883.46|1889.68|1882.38|22
1733094480000|2024-12-01 23:08:00|1890.65|1883.35|1890.44|1883.14|1890.7|1883.4|1890|1882.7|23
1733094490000|2024-12-01 23:08:10|1890.59|1883.29|1890.85|1883.55|1890.9|1883.6|1890.13|1882.83|23
1733094500000|2024-12-01 23:08:20|1890.75|1883.45|1890.22|1882.92|1890.75|1883.45|1889.6|1882.3|10
1733094510000|2024-12-01 23:08:30|1889.45|1882.15|1890.44|1883.14|1890.88|1883.58|1889.45|1882.15|18
1733094520000|2024-12-01 23:08:40|1890.4|1883.1|1890.2|1882.9|1890.55|1883.25|1890.2|1882.9|9
1733094530000|2024-12-01 23:08:50|1890.01|1882.71|1890.43|1883.13|1890.7|1883.4|1890|1882.7|18
1733094540000|2024-12-01 23:09:00|1890.5|1883.2|1890.6|1883.3|1890.6|1883.3|1890.3|1883|11
1733094550000|2024-12-01 23:09:10|1890.47|1883.17|1890.25|1882.95|1890.47|1883.17|1889.25|1881.95|19
1733094560000|2024-12-01 23:09:20|1890.35|1883.05|1889.83|1882.53|1890.35|1883.05|1889.3|1882|7
1733094570000|2024-12-01 23:09:30|1889.3|1882|1889.78|1882.48|1890|1882.7|1889.3|1882|22
1733094580000|2024-12-01 23:09:40|1889.83|1882.53|1889.83|1882.53|1890|1882.7|1889.3|1882|23
1733094590000|2024-12-01 23:09:50|1889.78|1882.48|1889.72|1882.42|1889.9|1882.6|1889.3|1882|14
1733094600000|2024-12-01 23:10:00|1889.57|1882.27|1888.25|1880.95|1889.57|1882.27|1888.25|1880.95|21
1733094610000|2024-12-01 23:10:10|1888|1880.7|1887.65|1880.35|1888.05|1880.75|1887.3|1880|28
1733094620000|2024-12-01 23:10:20|1887.62|1880.32|1887.3|1880|1887.85|1880.55|1887.3|1880|27
1733094630000|2024-12-01 23:10:30|1887.25|1879.95|1887.9|1880.6|1887.95|1880.65|1887.11|1879.81|20
1733094640000|2024-12-01 23:10:40|1887.78|1880.48|1888.15|1880.85|1888.35|1881.05|1887.3|1880|18
1733094650000|2024-12-01 23:10:50|1888.27|1880.97|1888.35|1881.05|1888.45|1881.15|1888.1|1880.8|25
1733094660000|2024-12-01 23:11:00|1888.1|1880.8|1888.45|1881.15|1888.45|1881.15|1888.1|1880.8|8
1733094670000|2024-12-01 23:11:10|1888.37|1881.07|1888.15|1880.85|1888.45|1881.15|1888.1|1880.8|10
1733094680000|2024-12-01 23:11:20|1888.2|1880.9|1888.15|1880.85|1888.65|1881.35|1888.15|1880.85|7
1733094690000|2024-12-01 23:11:30|1887.4|1880.1|1888|1880.7|1888.35|1881.05|1887.4|1880.1|11
1733094700000|2024-12-01 23:11:40|1888.35|1881.05|1887.97|1880.67|1888.35|1881.05|1887.93|1880.63|9
1733094710000|2024-12-01 23:11:50|1887.65|1880.35|1888.11|1880.81|1888.2|1880.9|1887.65|1880.35|11
1733094720000|2024-12-01 23:12:00|1888.22|1880.92|1887.65|1880.35|1888.22|1880.92|1887.65|1880.35|7
1733094730000|2024-12-01 23:12:10|1888.25|1880.95|1891.87|1884.57|1891.87|1884.57|1887.78|1880.48|23
1733094740000|2024-12-01 23:12:20|1892.13|1884.83|1892.15|1884.85|1893.1|1885.8|1891.82|1884.52|21
1733094750000|2024-12-01 23:12:30|1892|1884.7|1891.15|1883.85|1892.37|1885.07|1891.15|1883.85|14
1733094760000|2024-12-01 23:12:40|1891.4|1884.1|1892.15|1884.85|1892.21|1884.91|1891.4|1884.1|12
1733094770000|2024-12-01 23:12:50|1891.65|1884.35|1891.02|1883.72|1891.65|1884.35|1890.85|1883.55|10
1733094780000|2024-12-01 23:13:00|1890.62|1883.32|1891.15|1883.85|1891.15|1883.85|1890.62|1883.32|4
1733094790000|2024-12-01 23:13:10|1890.65|1883.35|1890.15|1882.85|1890.65|1883.35|1889.3|1882|22
1733094800000|2024-12-01 23:13:20|1890.37|1883.07|1890.05|1882.75|1891.2|1883.9|1890.05|1882.75|13
1733094810000|2024-12-01 23:13:30|1890.08|1882.78|1890.45|1883.15|1890.45|1883.15|1890.05|1882.75|7
1733094820000|2024-12-01 23:13:40|1890.35|1883.05|1892.25|1884.95|1892.25|1884.95|1890.3|1883|16
1733094830000|2024-12-01 23:13:50|1892.4|1885.1|1891.3|1884|1893.15|1885.85|1891.14|1883.84|28
1733094840000|2024-12-01 23:14:00|1891.2|1883.9|1889.85|1882.55|1891.2|1883.9|1889.5|1882.2|25
1733094850000|2024-12-01 23:14:10|1889.95|1882.65|1890.15|1882.85|1890.15|1882.85|1889.35|1882.05|12
1733094860000|2024-12-01 23:14:20|1890.3|1883|1892.15|1884.85|1892.15|1884.85|1890.3|1883|15
1733094870000|2024-12-01 23:14:30|1891.95|1884.65|1892.35|1885.05|1892.35|1885.05|1891.95|1884.65|9
1733094880000|2024-12-01 23:14:40|1892.73|1885.43|1895.2|1887.9|1895.2|1887.9|1892.7|1885.4|14
1733094890000|2024-12-01 23:14:50|1895.15|1887.85|1894.41|1887.11|1895.15|1887.85|1894.3|1887|3
1733094900000|2024-12-01 23:15:00|1895.05|1887.75|1895.35|1888.05|1895.95|1888.65|1894.3|1887|30
1733094910000|2024-12-01 23:15:10|1895.75|1888.45|1897.15|1889.85|1897.83|1890.53|1895.3|1888|24
1733094920000|2024-12-01 23:15:20|1897.8|1890.5|1896.4|1889.1|1897.9|1890.6|1896.35|1889.05|22
1733094930000|2024-12-01 23:15:30|1896.35|1889.05|1896.2|1888.9|1897.75|1890.45|1895.97|1888.67|24
1733094940000|2024-12-01 23:15:40|1896.15|1888.85|1896.4|1889.1|1897.08|1889.78|1896.06|1888.76|28
1733094950000|2024-12-01 23:15:50|1896.38|1889.08|1897.15|1889.85|1897.23|1889.93|1895.65|1888.35|32
1733094960000|2024-12-01 23:16:00|1896.65|1889.35|1897.15|1889.85|1897.15|1889.85|1896.25|1888.95|13
1733094970000|2024-12-01 23:16:10|1896.85|1889.55|1897.15|1889.85|1897.15|1889.85|1896.75|1889.45|5
1733094980000|2024-12-01 23:16:20|1896.3|1889|1897.15|1889.85|1897.15|1889.85|1896.3|1889|14
1733094990000|2024-12-01 23:16:30|1896.65|1889.35|1896.45|1889.15|1897.15|1889.85|1896.3|1889|20
1733095000000|2024-12-01 23:16:40|1896.3|1889|1896.35|1889.05|1897.35|1890.05|1896.1|1888.8|29
1733095010000|2024-12-01 23:16:50|1896.52|1889.22|1895.53|1888.23|1896.52|1889.22|1895.15|1887.85|26
1733095020000|2024-12-01 23:17:00|1895.5|1888.2|1895.4|1888.1|1896.6|1889.3|1894.65|1887.35|27
1733095030000|2024-12-01 23:17:10|1895.35|1888.05|1894.15|1886.85|1895.35|1888.05|1893.35|1886.05|29
1733095040000|2024-12-01 23:17:20|1893.76|1886.46|1893.6|1886.3|1894.15|1886.85|1892.85|1885.55|23
1733095050000|2024-12-01 23:17:30|1893.55|1886.25|1892.5|1885.2|1893.55|1886.25|1891.3|1884|29
1733095060000|2024-12-01 23:17:40|1892.48|1885.18|1892.6|1885.3|1893.43|1886.13|1891.9|1884.6|25
1733095070000|2024-12-01 23:17:50|1892.55|1885.25|1892.65|1885.35|1894|1886.7|1892.45|1885.15|24
1733095080000|2024-12-01 23:18:00|1893.4|1886.1|1889.7|1882.4|1893.4|1886.1|1889.7|1882.4|31
1733095090000|2024-12-01 23:18:10|1890.32|1883.02|1890.6|1883.3|1890.95|1883.65|1889.8|1882.5|29
1733095100000|2024-12-01 23:18:20|1890.41|1883.11|1889.5|1882.2|1891.4|1884.1|1889.5|1882.2|32
1733095110000|2024-12-01 23:18:30|1890.45|1883.15|1889.63|1882.33|1890.45|1883.15|1889.25|1881.95|30
1733095120000|2024-12-01 23:18:40|1889.48|1882.18|1890.35|1883.05|1891.05|1883.75|1889.3|1882|28
1733095130000|2024-12-01 23:18:50|1890.3|1883|1892.35|1885.05|1893.3|1886|1890.3|1883|28
1733095140000|2024-12-01 23:19:00|1892.45|1885.15|1893.92|1886.62|1894.55|1887.25|1892.45|1885.15|19
1733095150000|2024-12-01 23:19:10|1894.55|1887.25|1896.1|1888.8|1896.1|1888.8|1894.55|1887.25|25
1733095160000|2024-12-01 23:19:20|1896.35|1889.05|1896.15|1888.85|1896.35|1889.05|1896.1|1888.8|5
1733095170000|2024-12-01 23:19:30|1895.8|1888.5|1893.15|1885.85|1895.9|1888.6|1893.15|1885.85|19
1733095180000|2024-12-01 23:19:40|1893.95|1886.65|1894.15|1886.85|1895.4|1888.1|1893.15|1885.85|16
1733095190000|2024-12-01 23:19:50|1894.47|1887.17|1893.75|1886.45|1894.85|1887.55|1892.76|1885.46|19
1733095200000|2024-12-01 23:20:00|1894.1|1886.8|1894.46|1887.16|1894.8|1887.5|1893.15|1885.85|32
1733095210000|2024-12-01 23:20:10|1894.55|1887.25|1895.05|1887.75|1895.15|1887.85|1894.15|1886.85|21
1733095220000|2024-12-01 23:20:20|1895.18|1887.88|1896.38|1889.08|1897.35|1890.05|1895.18|1887.88|25
1733095230000|2024-12-01 23:20:30|1896.35|1889.05|1896.15|1888.85|1896.38|1889.08|1895.15|1887.85|29
1733095240000|2024-12-01 23:20:40|1896.25|1888.95|1895.65|1888.35|1897|1889.7|1895.15|1887.85|26
1733095250000|2024-12-01 23:20:50|1896.15|1888.85|1896.15|1888.85|1896.15|1888.85|1895.15|1887.85|16
1733095260000|2024-12-01 23:21:00|1896.1|1888.8|1894.38|1887.08|1896.15|1888.85|1893.3|1886|25
1733095270000|2024-12-01 23:21:10|1894.5|1887.2|1894.45|1887.15|1895.46|1888.16|1894.3|1887|33
1733095280000|2024-12-01 23:21:20|1894.64|1887.34|1896.36|1889.06|1896.95|1889.65|1894.45|1887.15|20
1733095290000|2024-12-01 23:21:30|1896.9|1889.6|1895.8|1888.5|1896.9|1889.6|1895.35|1888.05|31
1733095300000|2024-12-01 23:21:40|1896.2|1888.9|1896.25|1888.95|1896.65|1889.35|1896.2|1888.9|19
1733095310000|2024-12-01 23:21:50|1896.75|1889.45|1896.4|1889.1|1896.75|1889.45|1895.45|1888.15|31
1733095320000|2024-12-01 23:22:00|1896.37|1889.07|1895.99|1888.69|1896.9|1889.6|1895.97|1888.67|30
1733095330000|2024-12-01 23:22:10|1896.45|1889.15|1896.15|1888.85|1897.1|1889.8|1895.3|1888|25
1733095340000|2024-12-01 23:22:20|1896.43|1889.13|1897.04|1889.74|1897.3|1890|1896.25|1888.95|14
1733095350000|2024-12-01 23:22:30|1897.08|1889.78|1896.52|1889.22|1897.15|1889.85|1896.35|1889.05|28
1733095360000|2024-12-01 23:22:40|1896.82|1889.52|1897.1|1889.8|1897.4|1890.1|1896.3|1889|24
1733095370000|2024-12-01 23:22:50|1897|1889.7|1897.15|1889.85|1897.15|1889.85|1896.65|1889.35|15
1733095380000|2024-12-01 23:23:00|1896.52|1889.22|1896.97|1889.67|1897.45|1890.15|1896.15|1888.85|31
1733095390000|2024-12-01 23:23:10|1897|1889.7|1896.53|1889.23|1897.4|1890.1|1896.25|1888.95|22
1733095400000|2024-12-01 23:23:20|1896.43|1889.13|1896.87|1889.57|1897.15|1889.85|1896.25|1888.95|24
1733095410000|2024-12-01 23:23:30|1896.68|1889.38|1897.44|1890.14|1897.63|1890.33|1896.35|1889.05|27
1733095420000|2024-12-01 23:23:40|1897.4|1890.1|1897.4|1890.1|1897.63|1890.33|1897.15|1889.85|28
1733095430000|2024-12-01 23:23:50|1897.38|1890.08|1897.43|1890.13|1897.6|1890.3|1897.06|1889.76|18
1733095440000|2024-12-01 23:24:00|1897.4|1890.1|1897.25|1889.95|1897.65|1890.35|1897.25|1889.95|24
1733095450000|2024-12-01 23:24:10|1897.07|1889.77|1897.25|1889.95|1897.6|1890.3|1897.07|1889.77|24
1733095460000|2024-12-01 23:24:20|1897.21|1889.91|1896.68|1889.38|1897.25|1889.95|1896.15|1888.85|11
1733095470000|2024-12-01 23:24:30|1896.3|1889|1897.45|1890.15|1898.35|1891.05|1896.15|1888.85|26
1733095480000|2024-12-01 23:24:40|1897.5|1890.2|1896.53|1889.23|1897.53|1890.23|1896.53|1889.23|19
1733095490000|2024-12-01 23:24:50|1896.15|1888.85|1896.35|1889.05|1897.15|1889.85|1896.15|1888.85|11
1733095500000|2024-12-01 23:25:00|1896.3|1889|1896.3|1889|1896.65|1889.35|1896.25|1888.95|17
1733095510000|2024-12-01 23:25:10|1896.15|1888.85|1896.4|1889.1|1897.23|1889.93|1895.3|1888|21
1733095520000|2024-12-01 23:25:20|1896.45|1889.15|1897.15|1889.85|1897.15|1889.85|1896.45|1889.15|4
1733095530000|2024-12-01 23:25:30|1897.7|1890.4|1897.2|1889.9|1897.85|1890.55|1896.35|1889.05|28
1733095540000|2024-12-01 23:25:40|1897.25|1889.95|1897.06|1889.76|1897.47|1890.17|1897.02|1889.72|23
1733095550000|2024-12-01 23:25:50|1897.02|1889.72|1897.22|1889.92|1898.05|1890.75|1896.9|1889.6|28
1733095560000|2024-12-01 23:26:00|1897.07|1889.77|1897.53|1890.23|1898.24|1890.94|1896.25|1888.95|34
1733095570000|2024-12-01 23:26:10|1897.35|1890.05|1897.45|1890.15|1898.05|1890.75|1897.11|1889.81|25
1733095580000|2024-12-01 23:26:20|1897.4|1890.1|1897.53|1890.23|1897.8|1890.5|1897.4|1890.1|10
1733095590000|2024-12-01 23:26:30|1897.55|1890.25|1897.5|1890.2|1897.57|1890.27|1897.25|1889.95|11
1733095600000|2024-12-01 23:26:40|1897.53|1890.23|1897.38|1890.08|1897.6|1890.3|1897.35|1890.05|9
1733095610000|2024-12-01 23:26:50|1897.4|1890.1|1896.53|1889.23|1897.43|1890.13|1896.51|1889.21|17
1733095620000|2024-12-01 23:27:00|1896.55|1889.25|1896.91|1889.61|1897.35|1890.05|1896.53|1889.23|14
1733095630000|2024-12-01 23:27:10|1896.95|1889.65|1896.58|1889.28|1897.35|1890.05|1896.58|1889.28|6
1733095640000|2024-12-01 23:27:20|1896.77|1889.47|1896.3|1889|1896.77|1889.47|1896.3|1889|8
1733095650000|2024-12-01 23:27:30|1896.68|1889.38|1895.35|1888.05|1896.9|1889.6|1895.35|1888.05|8
1733095660000|2024-12-01 23:27:40|1896.15|1888.85|1895.37|1888.07|1896.2|1888.9|1895.3|1888|13
1733095670000|2024-12-01 23:27:50|1895.35|1888.05|1895.35|1888.05|1895.7|1888.4|1895.35|1888.05|10
1733095680000|2024-12-01 23:28:00|1895.37|1888.07|1895.9|1888.6|1896.6|1889.3|1895.3|1888|11
1733095690000|2024-12-01 23:28:10|1895.93|1888.63|1896.43|1889.13|1896.85|1889.55|1895.35|1888.05|16
1733095700000|2024-12-01 23:28:20|1896.54|1889.24|1897.3|1890|1898.21|1890.91|1896.15|1888.85|12
1733095710000|2024-12-01 23:28:30|1897.4|1890.1|1901.65|1894.35|1901.65|1894.35|1897.35|1890.05|16
1733095720000|2024-12-01 23:28:40|1902.1|1894.8|1902.35|1895.05|1903.9|1896.6|1902.1|1894.8|20
1733095730000|2024-12-01 23:28:50|1902.4|1895.1|1902.3|1895|1902.65|1895.35|1901.45|1894.15|10
1733095740000|2024-12-01 23:29:00|1902.8|1895.5|1902.3|1895|1902.8|1895.5|1902.15|1894.85|23
1733095750000|2024-12-01 23:29:10|1902.35|1895.05|1901.65|1894.35|1902.9|1895.6|1901.15|1893.85|13
1733095760000|2024-12-01 23:29:20|1901.15|1893.85|1901.75|1894.45|1902.35|1895.05|1900.45|1893.15|17
1733095770000|2024-12-01 23:29:30|1902.55|1895.25|1902.45|1895.15|1903.3|1896|1902.45|1895.15|24
1733095780000|2024-12-01 23:29:40|1903.05|1895.75|1902.75|1895.45|1903.28|1895.98|1902.3|1895|28
1733095790000|2024-12-01 23:29:50|1903.25|1895.95|1903.3|1896|1903.63|1896.33|1903.25|1895.95|12
1733095800000|2024-12-01 23:30:00|1903.35|1896.05|1903.4|1896.1|1903.54|1896.24|1903.3|1896|11
1733095810000|2024-12-01 23:30:10|1903.3|1896|1903.5|1896.2|1903.5|1896.2|1903.3|1896|9
1733095820000|2024-12-01 23:30:20|1903.35|1896.05|1903.55|1896.25|1903.55|1896.25|1903.3|1896|18
1733095830000|2024-12-01 23:30:30|1903.45|1896.15|1903.35|1896.05|1903.55|1896.25|1903.3|1896|10
1733095840000|2024-12-01 23:30:40|1903.4|1896.1|1903.45|1896.15|1903.55|1896.25|1903.3|1896|20
1733095850000|2024-12-01 23:30:50|1903.55|1896.25|1903.35|1896.05|1903.55|1896.25|1903.3|1896|24
1733095860000|2024-12-01 23:31:00|1903.4|1896.1|1902.45|1895.15|1904.4|1897.1|1902.3|1895|27
1733095870000|2024-12-01 23:31:10|1901.35|1894.05|1900.6|1893.3|1902.05|1894.75|1900.6|1893.3|20
1733095880000|2024-12-01 23:31:20|1901.35|1894.05|1900.59|1893.29|1901.5|1894.2|1899.6|1892.3|25
1733095890000|2024-12-01 23:31:30|1900.47|1893.17|1900.35|1893.05|1901.05|1893.75|1900.3|1893|30
1733095900000|2024-12-01 23:31:40|1900.3|1893|1900.45|1893.15|1900.9|1893.6|1900.3|1893|16
1733095910000|2024-12-01 23:31:50|1900.5|1893.2|1900|1892.7|1900.5|1893.2|1899.11|1891.81|19
1733095920000|2024-12-01 23:32:00|1900.05|1892.75|1900.7|1893.4|1901.34|1894.04|1899.7|1892.4|28
1733095930000|2024-12-01 23:32:10|1900.37|1893.07|1898.3|1891|1900.37|1893.07|1898|1890.7|22
1733095940000|2024-12-01 23:32:20|1898.65|1891.35|1898.25|1890.95|1898.65|1891.35|1898.01|1890.71|25
1733095950000|2024-12-01 23:32:30|1898.01|1890.71|1898.35|1891.05|1898.6|1891.3|1896.97|1889.67|27
1733095960000|2024-12-01 23:32:40|1898.15|1890.85|1897.4|1890.1|1898.15|1890.85|1896.25|1888.95|28
1733095970000|2024-12-01 23:32:50|1897.45|1890.15|1897.72|1890.42|1898.35|1891.05|1897.33|1890.03|29
1733095980000|2024-12-01 23:33:00|1897.65|1890.35|1898.25|1890.95|1899.1|1891.8|1897.3|1890|27
1733095990000|2024-12-01 23:33:10|1898.63|1891.33|1897.64|1890.34|1898.63|1891.33|1897.35|1890.05|20
1733096000000|2024-12-01 23:33:20|1897.35|1890.05|1897.5|1890.2|1897.65|1890.35|1897.25|1889.95|29
1733096010000|2024-12-01 23:33:30|1897.55|1890.25|1897.7|1890.4|1898.3|1891|1897.55|1890.25|25
1733096020000|2024-12-01 23:33:40|1897.75|1890.45|1898.05|1890.75|1898.4|1891.1|1897.7|1890.4|17
1733096030000|2024-12-01 23:33:50|1898|1890.7|1897.8|1890.5|1898.45|1891.15|1897.75|1890.45|27
1733096040000|2024-12-01 23:34:00|1897.85|1890.55|1898.3|1891|1898.35|1891.05|1897.58|1890.28|24
1733096050000|2024-12-01 23:34:10|1898.33|1891.03|1897.65|1890.35|1898.33|1891.03|1897.5|1890.2|28
1733096060000|2024-12-01 23:34:20|1897.7|1890.4|1897.45|1890.15|1898.4|1891.1|1897.27|1889.97|33
1733096070000|2024-12-01 23:34:30|1897.35|1890.05|1897.05|1889.75|1897.35|1890.05|1896.35|1889.05|16
1733096080000|2024-12-01 23:34:40|1897|1889.7|1897.35|1890.05|1898|1890.7|1897|1889.7|18
1733096090000|2024-12-01 23:34:50|1897.85|1890.55|1896.9|1889.6|1898.15|1890.85|1896.65|1889.35|18
1733096100000|2024-12-01 23:35:00|1897.25|1889.95|1897.55|1890.25|1897.91|1890.61|1897.15|1889.85|24
1733096110000|2024-12-01 23:35:10|1897.5|1890.2|1895.65|1888.35|1897.59|1890.29|1895.15|1887.85|28
1733096120000|2024-12-01 23:35:20|1895.4|1888.1|1895.93|1888.63|1896.3|1889|1894.78|1887.48|28
1733096130000|2024-12-01 23:35:30|1895.88|1888.58|1895.85|1888.55|1896.37|1889.07|1895.35|1888.05|29
1733096140000|2024-12-01 23:35:40|1896.43|1889.13|1898.6|1891.3|1899|1891.7|1896.28|1888.98|36
1733096150000|2024-12-01 23:35:50|1899.22|1891.92|1898.3|1891|1900.63|1893.33|1898.3|1891|38
1733096160000|2024-12-01 23:36:00|1898.9|1891.6|1901.15|1893.85|1902.32|1895.02|1898.3|1891|36
1733096170000|2024-12-01 23:36:10|1901.72|1894.42|1904.45|1897.15|1904.65|1897.35|1901.6|1894.3|39
1733096180000|2024-12-01 23:36:20|1904.56|1897.26|1903.4|1896.1|1904.6|1897.3|1902.6|1895.3|35
1733096190000|2024-12-01 23:36:30|1903.14|1895.84|1903.88|1896.58|1904.5|1897.2|1902.9|1895.6|34
1733096200000|2024-12-01 23:36:40|1904.13|1896.83|1903.65|1896.35|1904.9|1897.6|1903.25|1895.95|19
1733096210000|2024-12-01 23:36:50|1903.25|1895.95|1902.54|1895.24|1903.7|1896.4|1901.35|1894.05|29
1733096220000|2024-12-01 23:37:00|1903.55|1896.25|1905.3|1898|1905.3|1898|1902.35|1895.05|30
1733096230000|2024-12-01 23:37:10|1904.3|1897|1903.71|1896.41|1904.65|1897.35|1903.15|1895.85|19
1733096240000|2024-12-01 23:37:20|1903.77|1896.47|1904.15|1896.85|1904.8|1897.5|1903.25|1895.95|29
1733096250000|2024-12-01 23:37:30|1903.65|1896.35|1904.5|1897.2|1904.56|1897.26|1903.35|1896.05|28
1733096260000|2024-12-01 23:37:40|1904.45|1897.15|1904.25|1896.95|1904.65|1897.35|1903.35|1896.05|16
1733096270000|2024-12-01 23:37:50|1904.55|1897.25|1902.35|1895.05|1904.55|1897.25|1902.35|1895.05|26
1733096280000|2024-12-01 23:38:00|1902.5|1895.2|1903.25|1895.95|1903.65|1896.35|1901.6|1894.3|22
1733096290000|2024-12-01 23:38:10|1903.3|1896|1903.7|1896.4|1904.55|1897.25|1903.3|1896|37
1733096300000|2024-12-01 23:38:20|1903.5|1896.2|1903.65|1896.35|1904.65|1897.35|1902.83|1895.53|36
1733096310000|2024-12-01 23:38:30|1903.35|1896.05|1900.2|1892.9|1903.35|1896.05|1900.15|1892.85|20
1733096320000|2024-12-01 23:38:40|1899.3|1892|1899.15|1891.85|1899.65|1892.35|1898.79|1891.49|20
1733096330000|2024-12-01 23:38:50|1898.79|1891.49|1899.35|1892.05|1899.7|1892.4|1898.71|1891.41|26
1733096340000|2024-12-01 23:39:00|1899.45|1892.15|1901.2|1893.9|1901.35|1894.05|1899.35|1892.05|27
1733096350000|2024-12-01 23:39:10|1901.15|1893.85|1903.65|1896.35|1904.45|1897.15|1901.15|1893.85|25
1733096360000|2024-12-01 23:39:20|1903.35|1896.05|1904.3|1897|1904.65|1897.35|1902.35|1895.05|14
1733096370000|2024-12-01 23:39:30|1904.35|1897.05|1903.83|1896.53|1904.65|1897.35|1903.45|1896.15|10
1733096380000|2024-12-01 23:39:40|1904.09|1896.79|1904.44|1897.14|1904.55|1897.25|1903.83|1896.53|25
1733096390000|2024-12-01 23:39:50|1903.65|1896.35|1905.45|1898.15|1905.45|1898.15|1903.35|1896.05|7
1733096400000|2024-12-01 23:40:00|1905.25|1897.95|1904.35|1897.05|1905.45|1898.15|1904.35|1897.05|17
1733096410000|2024-12-01 23:40:10|1903.75|1896.45|1903|1895.7|1904.6|1897.3|1902.45|1895.15|23
1733096420000|2024-12-01 23:40:20|1903.15|1895.85|1904|1896.7|1904.15|1896.85|1903.15|1895.85|23
1733096430000|2024-12-01 23:40:30|1904.75|1897.45|1905.18|1897.88|1905.85|1898.55|1904.4|1897.1|23
1733096440000|2024-12-01 23:40:40|1905.5|1898.2|1906.3|1899|1906.65|1899.35|1904.6|1897.3|25
1733096450000|2024-12-01 23:40:50|1906.35|1899.05|1906.55|1899.25|1906.8|1899.5|1906.3|1899|20
1733096460000|2024-12-01 23:41:00|1906.6|1899.3|1907.35|1900.05|1907.35|1900.05|1905.9|1898.6|27
1733096470000|2024-12-01 23:41:10|1907.3|1900|1907.3|1900|1907.8|1900.5|1907.3|1900|9
1733096480000|2024-12-01 23:41:20|1907.65|1900.35|1908.65|1901.35|1908.65|1901.35|1907.3|1900|13
1733096490000|2024-12-01 23:41:30|1908.35|1901.05|1907.35|1900.05|1908.35|1901.05|1907.3|1900|11
1733096500000|2024-12-01 23:41:40|1907.3|1900|1906.4|1899.1|1907.65|1900.35|1906.3|1899|20
1733096510000|2024-12-01 23:41:50|1906.35|1899.05|1906.35|1899.05|1906.65|1899.35|1906.3|1899|11
1733096520000|2024-12-01 23:42:00|1906.65|1899.35|1906.45|1899.15|1906.95|1899.65|1905.3|1898|28
1733096530000|2024-12-01 23:42:10|1906.18|1898.88|1904.45|1897.15|1906.18|1898.88|1904.45|1897.15|12
1733096540000|2024-12-01 23:42:20|1905.32|1898.02|1905.5|1898.2|1905.75|1898.45|1905.32|1898.02|16
1733096550000|2024-12-01 23:42:30|1905.05|1897.75|1904.35|1897.05|1905.47|1898.17|1904.35|1897.05|18
1733096560000|2024-12-01 23:42:40|1904.65|1897.35|1903.35|1896.05|1904.8|1897.5|1903.35|1896.05|9
1733096570000|2024-12-01 23:42:50|1903.4|1896.1|1905.1|1897.8|1905.65|1898.35|1903.35|1896.05|20
1733096580000|2024-12-01 23:43:00|1905.65|1898.35|1905.35|1898.05|1905.65|1898.35|1905.3|1898|8
1733096590000|2024-12-01 23:43:10|1906.65|1899.35|1904.5|1897.2|1906.65|1899.35|1904.35|1897.05|20
1733096600000|2024-12-01 23:43:20|1904.55|1897.25|1904.6|1897.3|1904.9|1897.6|1904.15|1896.85|16
1733096610000|2024-12-01 23:43:30|1904.54|1897.24|1904.2|1896.9|1904.85|1897.55|1903.6|1896.3|30
1733096620000|2024-12-01 23:43:40|1903.95|1896.65|1904.2|1896.9|1904.2|1896.9|1903.65|1896.35|5
1733096630000|2024-12-01 23:43:50|1904.4|1897.1|1904.35|1897.05|1904.65|1897.35|1904.35|1897.05|4
1733096640000|2024-12-01 23:44:00|1904.15|1896.85|1901.9|1894.6|1904.55|1897.25|1901.9|1894.6|22
1733096650000|2024-12-01 23:44:10|1901.8|1894.5|1902.15|1894.85|1902.8|1895.5|1901.45|1894.15|34
1733096660000|2024-12-01 23:44:20|1902.36|1895.06|1903.35|1896.05|1903.4|1896.1|1902.36|1895.06|17
1733096670000|2024-12-01 23:44:30|1903.4|1896.1|1905.3|1898|1905.3|1898|1902.65|1895.35|17
1733096680000|2024-12-01 23:44:40|1905.54|1898.24|1905.7|1898.4|1905.7|1898.4|1903.9|1896.6|29
1733096690000|2024-12-01 23:44:50|1905.65|1898.35|1905.56|1898.26|1905.73|1898.43|1905.03|1897.73|12
1733096700000|2024-12-01 23:45:00|1905.45|1898.15|1904.5|1897.2|1905.65|1898.35|1904.45|1897.15|17
1733096710000|2024-12-01 23:45:10|1904.6|1897.3|1905.15|1897.85|1905.79|1898.49|1904.45|1897.15|22
1733096720000|2024-12-01 23:45:20|1905.9|1898.6|1904.5|1897.2|1906.65|1899.35|1904.35|1897.05|21
1733096730000|2024-12-01 23:45:30|1904.7|1897.4|1903.15|1895.85|1905.55|1898.25|1903.15|1895.85|18
1733096740000|2024-12-01 23:45:40|1903.3|1896|1904.35|1897.05|1904.4|1897.1|1903.3|1896|18
1733096750000|2024-12-01 23:45:50|1904.15|1896.85|1904.7|1897.4|1904.7|1897.4|1903.35|1896.05|11
1733096760000|2024-12-01 23:46:00|1903.8|1896.5|1903.88|1896.58|1904.6|1897.3|1903.35|1896.05|24
1733096770000|2024-12-01 23:46:10|1903.68|1896.38|1902.55|1895.25|1903.68|1896.38|1901.75|1894.45|25
1733096780000|2024-12-01 23:46:20|1902.8|1895.5|1905.18|1897.88|1905.85|1898.55|1902.8|1895.5|28
1733096790000|2024-12-01 23:46:30|1904.6|1897.3|1904.35|1897.05|1904.8|1897.5|1903.65|1896.35|13
1733096800000|2024-12-01 23:46:40|1904.45|1897.15|1903.25|1895.95|1905|1897.7|1903.25|1895.95|9
1733096810000|2024-12-01 23:46:50|1903.15|1895.85|1903.15|1895.85|1903.15|1895.85|1903.15|1895.85|1
1733096820000|2024-12-01 23:47:00|1902.65|1895.35|1903.1|1895.8|1903.1|1895.8|1901.5|1894.2|14
1733096830000|2024-12-01 23:47:10|1902.35|1895.05|1903.1|1895.8|1903.1|1895.8|1902.25|1894.95|13
1733096840000|2024-12-01 23:47:20|1903.05|1895.75|1902.55|1895.25|1903.05|1895.75|1902.25|1894.95|14
1733096850000|2024-12-01 23:47:30|1902.7|1895.4|1903.4|1896.1|1903.4|1896.1|1902.3|1895|22
1733096860000|2024-12-01 23:47:40|1903.45|1896.15|1904.25|1896.95|1904.95|1897.65|1903.45|1896.15|16
1733096870000|2024-12-01 23:47:50|1903.35|1896.05|1903.15|1895.85|1904.05|1896.75|1903.15|1895.85|10
1733096880000|2024-12-01 23:48:00|1902.65|1895.35|1901.45|1894.15|1902.65|1895.35|1901.45|1894.15|22
1733096890000|2024-12-01 23:48:10|1901.6|1894.3|1901.45|1894.15|1902.25|1894.95|1901.35|1894.05|7
1733096900000|2024-12-01 23:48:20|1901.35|1894.05|1900.35|1893.05|1902|1894.7|1900.35|1893.05|10
1733096910000|2024-12-01 23:48:30|1899.5|1892.2|1899.45|1892.15|1899.5|1892.2|1899.25|1891.95|4
1733096920000|2024-12-01 23:48:40|1899.65|1892.35|1899.95|1892.65|1899.95|1892.65|1899.35|1892.05|7
1733096930000|2024-12-01 23:48:50|1899.85|1892.55|1900.05|1892.75|1900.05|1892.75|1899.25|1891.95|7
1733096940000|2024-12-01 23:49:00|1900.3|1893|1900.25|1892.95|1900.3|1893|1900.25|1892.95|4
1733096950000|2024-12-01 23:49:10|1900.15|1892.85|1899.4|1892.1|1900.3|1893|1899.4|1892.1|10
1733096960000|2024-12-01 23:49:20|1899.2|1891.9|1897.9|1890.6|1899.2|1891.9|1897.9|1890.6|8
1733096970000|2024-12-01 23:49:30|1897.95|1890.65|1897.7|1890.4|1898.3|1891|1897.7|1890.4|10
1733096980000|2024-12-01 23:49:40|1897.6|1890.3|1897.5|1890.2|1897.6|1890.3|1897.5|1890.2|5
1733096990000|2024-12-01 23:49:50|1897.3|1890|1897.3|1890|1897.3|1890|1897.3|1890|1
1733097000000|2024-12-01 23:50:00|1897.25|1889.95|1897.45|1890.15|1897.45|1890.15|1897.25|1889.95|7
1733097010000|2024-12-01 23:50:10|1897.5|1890.2|1898.05|1890.75|1898.1|1890.8|1897.35|1890.05|5
1733097020000|2024-12-01 23:50:20|1897.9|1890.6|1898.1|1890.8|1898.1|1890.8|1897.25|1889.95|12
1733097030000|2024-12-01 23:50:30|1897.95|1890.65|1897.35|1890.05|1897.95|1890.65|1897.3|1890|11
1733097040000|2024-12-01 23:50:40|1897.45|1890.15|1897.25|1889.95|1898.35|1891.05|1897.25|1889.95|16
1733097050000|2024-12-01 23:50:50|1897.35|1890.05|1897.45|1890.15|1897.65|1890.35|1897.25|1889.95|24
1733097060000|2024-12-01 23:51:00|1897.5|1890.2|1897.1|1889.8|1897.5|1890.2|1896.5|1889.2|19
1733097070000|2024-12-01 23:51:10|1897.25|1889.95|1896.25|1888.95|1897.25|1889.95|1896.25|1888.95|6
1733097080000|2024-12-01 23:51:20|1895.45|1888.15|1893.75|1886.45|1895.45|1888.15|1893.75|1886.45|7
1733097090000|2024-12-01 23:51:30|1893.25|1885.95|1891.45|1884.15|1893.25|1885.95|1891.45|1884.15|9
1733097100000|2024-12-01 23:51:40|1891.4|1884.1|1891.25|1883.95|1891.7|1884.4|1891.25|1883.95|7
1733097110000|2024-12-01 23:51:50|1891.1|1883.8|1890.35|1883.05|1891.63|1884.33|1890.35|1883.05|11
1733097120000|2024-12-01 23:52:00|1890.67|1883.37|1890.43|1883.13|1890.9|1883.6|1890.43|1883.13|10
1733097130000|2024-12-01 23:52:10|1890.34|1883.04|1890.01|1882.71|1890.47|1883.17|1889.85|1882.55|18
1733097140000|2024-12-01 23:52:20|1890.15|1882.85|1888.7|1881.4|1890.17|1882.87|1888.15|1880.85|26
1733097150000|2024-12-01 23:52:30|1888.43|1881.13|1888.41|1881.11|1888.75|1881.45|1888.15|1880.85|5
1733097160000|2024-12-01 23:52:40|1888.15|1880.85|1888.43|1881.13|1888.45|1881.15|1888.15|1880.85|9
1733097170000|2024-12-01 23:52:50|1888.41|1881.11|1887.3|1880|1888.41|1881.11|1887.3|1880|20
1733097180000|2024-12-01 23:53:00|1887.6|1880.3|1887.8|1880.5|1888.3|1881|1887.4|1880.1|9
1733097190000|2024-12-01 23:53:10|1887.4|1880.1|1887.45|1880.15|1888.4|1881.1|1887.15|1879.85|10
1733097200000|2024-12-01 23:53:20|1887.15|1879.85|1889.3|1882|1889.65|1882.35|1887.15|1879.85|20
1733097210000|2024-12-01 23:53:30|1889.15|1881.85|1888.15|1880.85|1889.25|1881.95|1888.15|1880.85|12
1733097220000|2024-12-01 23:53:40|1887.65|1880.35|1888.7|1881.4|1888.7|1881.4|1887.4|1880.1|10
1733097230000|2024-12-01 23:53:50|1888.9|1881.6|1888.15|1880.85|1889.65|1882.35|1887.65|1880.35|10
1733097240000|2024-12-01 23:54:00|1888.65|1881.35|1888.49|1881.19|1888.8|1881.5|1888.15|1880.85|7
1733097250000|2024-12-01 23:54:10|1888.6|1881.3|1889.15|1881.85|1889.15|1881.85|1888.15|1880.85|10
1733097260000|2024-12-01 23:54:20|1889.5|1882.2|1891.35|1884.05|1892.56|1885.26|1889.5|1882.2|22
1733097270000|2024-12-01 23:54:30|1891.65|1884.35|1891.65|1884.35|1892.59|1885.29|1891.35|1884.05|14
1733097280000|2024-12-01 23:54:40|1891.15|1883.85|1892.15|1884.85|1892.65|1885.35|1891.15|1883.85|8
1733097290000|2024-12-01 23:54:50|1891.35|1884.05|1893.65|1886.35|1893.65|1886.35|1891.35|1884.05|27
1733097300000|2024-12-01 23:55:00|1892.65|1885.35|1893.71|1886.41|1895.15|1887.85|1892.4|1885.1|33
1733097310000|2024-12-01 23:55:10|1892.55|1885.25|1895.56|1888.26|1895.56|1888.26|1892.55|1885.25|14
1733097320000|2024-12-01 23:55:20|1894.4|1887.1|1894.3|1887|1895.15|1887.85|1894.15|1886.85|6
1733097330000|2024-12-01 23:55:30|1894.45|1887.15|1896.15|1888.85|1897.09|1889.79|1894.35|1887.05|25
1733097340000|2024-12-01 23:55:40|1896.65|1889.35|1895.15|1887.85|1896.85|1889.55|1895.15|1887.85|17
1733097350000|2024-12-01 23:55:50|1895.65|1888.35|1893.45|1886.15|1895.75|1888.45|1893.15|1885.85|20
1733097360000|2024-12-01 23:56:00|1893.55|1886.25|1893.9|1886.6|1894.15|1886.85|1893.55|1886.25|15
1733097370000|2024-12-01 23:56:10|1893.75|1886.45|1895.15|1887.85|1895.65|1888.35|1892.7|1885.4|22
1733097380000|2024-12-01 23:56:20|1894.65|1887.35|1893.35|1886.05|1895.55|1888.25|1893.35|1886.05|30
1733097390000|2024-12-01 23:56:30|1893.15|1885.85|1893.21|1885.91|1893.9|1886.6|1892.35|1885.05|22
1733097400000|2024-12-01 23:56:40|1893.14|1885.84|1892.56|1885.26|1893.15|1885.85|1891.35|1884.05|23
1733097410000|2024-12-01 23:56:50|1892.54|1885.24|1890.35|1883.05|1892.85|1885.55|1890.35|1883.05|26
1733097420000|2024-12-01 23:57:00|1890.4|1883.1|1891.15|1883.85|1891.95|1884.65|1890.4|1883.1|13
1733097430000|2024-12-01 23:57:10|1891.3|1884|1892.11|1884.81|1892.15|1884.85|1891.15|1883.85|15
1733097440000|2024-12-01 23:57:20|1892.05|1884.75|1891.15|1883.85|1892.4|1885.1|1890.3|1883|18
1733097450000|2024-12-01 23:57:30|1891.47|1884.17|1892.21|1884.91|1892.6|1885.3|1890.6|1883.3|25
1733097460000|2024-12-01 23:57:40|1892.65|1885.35|1890.55|1883.25|1894.65|1887.35|1890.5|1883.2|21
1733097470000|2024-12-01 23:57:50|1890.45|1883.15|1889.03|1881.73|1891.8|1884.5|1887.3|1880|32
1733097480000|2024-12-01 23:58:00|1889.12|1881.82|1891.45|1884.15|1891.55|1884.25|1889.12|1881.82|27
1733097490000|2024-12-01 23:58:10|1891.35|1884.05|1892.57|1885.27|1892.65|1885.35|1891.15|1883.85|26
1733097500000|2024-12-01 23:58:20|1892.15|1884.85|1892.15|1884.85|1892.65|1885.35|1891.4|1884.1|13
1733097510000|2024-12-01 23:58:30|1892.41|1885.11|1894.21|1886.91|1894.3|1887|1891.7|1884.4|27
1733097520000|2024-12-01 23:58:40|1894.18|1886.88|1894.65|1887.35|1894.65|1887.35|1893.15|1885.85|20
1733097530000|2024-12-01 23:58:50|1894.3|1887|1894.6|1887.3|1894.85|1887.55|1893.15|1885.85|21
1733097540000|2024-12-01 23:59:00|1895.04|1887.74|1894.65|1887.35|1896.15|1888.85|1893.35|1886.05|19
1733097550000|2024-12-01 23:59:10|1895.23|1887.93|1896.65|1889.35|1896.65|1889.35|1894.35|1887.05|17
1733097560000|2024-12-01 23:59:20|1896.15|1888.85|1896.35|1889.05|1896.45|1889.15|1896.15|1888.85|5
1733097570000|2024-12-01 23:59:30|1896.6|1889.3|1897.35|1890.05|1897.65|1890.35|1896.6|1889.3|8
1733097580000|2024-12-01 23:59:40|1897.15|1889.85|1896.65|1889.35|1897.52|1890.22|1895.35|1888.05|21
1733097590000|2024-12-01 23:59:50|1896.15|1888.85|1896.15|1888.85|1896.65|1889.35|1896.15|1888.85|10
1733045820000|2024-12-01 09:37:00|1866.82|1859.52|1866.82|1859.52|1867.26|1859.96|1866.67|1859.37|24
1733045830000|2024-12-01 09:37:10|1866.8|1859.5|1866.8|1859.5|1866.89|1859.59|1866.6|1859.3|20
1733045840000|2024-12-01 09:37:20|1866.81|1859.51|1867.59|1860.29|1867.78|1860.48|1866.81|1859.51|30
1733045850000|2024-12-01 09:37:30|1867.37|1860.07|1867.16|1859.86|1867.39|1860.09|1866.86|1859.56|21
1733045860000|2024-12-01 09:37:40|1867.28|1859.98|1867.82|1860.52|1867.82|1860.52|1867.25|1859.95|21
1733045870000|2024-12-01 09:37:50|1867.31|1860.01|1869.25|1861.95|1869.35|1862.05|1867.31|1860.01|23
1733045880000|2024-12-01 09:38:00|1869.38|1862.08|1869.53|1862.23|1869.54|1862.24|1868.22|1860.92|27
1733045890000|2024-12-01 09:38:10|1869.49|1862.19|1870.49|1863.19|1870.49|1863.19|1869.49|1862.19|33
1733045900000|2024-12-01 09:38:20|1870.35|1863.05|1870.59|1863.29|1870.59|1863.29|1870.27|1862.97|17
1733045910000|2024-12-01 09:38:30|1870.65|1863.35|1870.53|1863.23|1870.83|1863.53|1870.43|1863.13|19
1733045920000|2024-12-01 09:38:40|1870.55|1863.25|1870.73|1863.43|1870.85|1863.55|1870.55|1863.25|29
1733045930000|2024-12-01 09:38:50|1870.72|1863.42|1871.39|1864.09|1871.39|1864.09|1870.63|1863.33|18
1733045940000|2024-12-01 09:39:00|1871.34|1864.04|1871.28|1863.98|1871.34|1864.04|1870.92|1863.62|26
1733045950000|2024-12-01 09:39:10|1871.32|1864.02|1871.67|1864.37|1871.77|1864.47|1871.32|1864.02|21
1733045960000|2024-12-01 09:39:20|1871.77|1864.47|1872.34|1865.04|1872.44|1865.14|1871.77|1864.47|16
1733045970000|2024-12-01 09:39:30|1872.37|1865.07|1871.55|1864.25|1872.37|1865.07|1871.55|1864.25|23
1733045980000|2024-12-01 09:39:40|1871.3|1864|1871.36|1864.06|1871.44|1864.14|1871.27|1863.97|19
1733045990000|2024-12-01 09:39:50|1871.33|1864.03|1870.69|1863.39|1871.33|1864.03|1870.59|1863.29|23
1733046000000|2024-12-01 09:40:00|1870.42|1863.12|1870.63|1863.33|1870.67|1863.37|1870.32|1863.02|28
1733046010000|2024-12-01 09:40:10|1870.59|1863.29|1870.35|1863.05|1870.59|1863.29|1870.32|1863.02|14
1733046020000|2024-12-01 09:40:20|1870.39|1863.09|1871.19|1863.89|1871.44|1864.14|1870.39|1863.09|17
1733046030000|2024-12-01 09:40:30|1871.16|1863.86|1870.84|1863.54|1871.16|1863.86|1870.69|1863.39|13
1733046040000|2024-12-01 09:40:40|1871.06|1863.76|1871.37|1864.07|1871.59|1864.29|1871.06|1863.76|26
1733046050000|2024-12-01 09:40:50|1871.36|1864.06|1870.79|1863.49|1871.47|1864.17|1870.69|1863.39|23
1733046060000|2024-12-01 09:41:00|1870.81|1863.51|1871.26|1863.96|1871.26|1863.96|1870.65|1863.35|13
1733046070000|2024-12-01 09:41:10|1871.19|1863.89|1872.41|1865.11|1872.48|1865.18|1871.19|1863.89|18
1733046080000|2024-12-01 09:41:20|1872.46|1865.16|1872.78|1865.48|1872.8|1865.5|1872.01|1864.71|26
1733046090000|2024-12-01 09:41:30|1872.66|1865.36|1873.27|1865.97|1873.61|1866.31|1872.66|1865.36|25
1733046100000|2024-12-01 09:41:40|1873.39|1866.09|1873|1865.7|1873.48|1866.18|1872.84|1865.54|30
1733046110000|2024-12-01 09:41:50|1872.97|1865.67|1873.25|1865.95|1873.34|1866.04|1872.88|1865.58|23
1733046120000|2024-12-01 09:42:00|1873.24|1865.94|1872.82|1865.52|1873.26|1865.96|1872.31|1865.01|22
1733046130000|2024-12-01 09:42:10|1872.72|1865.42|1873.53|1866.23|1873.55|1866.25|1872.67|1865.37|25
1733046140000|2024-12-01 09:42:20|1873.46|1866.16|1873.04|1865.74|1873.75|1866.45|1873.04|1865.74|30
1733046150000|2024-12-01 09:42:30|1873.02|1865.72|1873.34|1866.04|1873.34|1866.04|1872.59|1865.29|19
1733046160000|2024-12-01 09:42:40|1873.35|1866.05|1874.14|1866.84|1874.15|1866.85|1873.26|1865.96|28
1733046170000|2024-12-01 09:42:50|1874.1|1866.8|1873.48|1866.18|1874.27|1866.97|1873.39|1866.09|28
1733046180000|2024-12-01 09:43:00|1873.39|1866.09|1873.01|1865.71|1873.48|1866.18|1872.67|1865.37|29
1733046190000|2024-12-01 09:43:10|1873.04|1865.74|1872.67|1865.37|1873.11|1865.81|1872.56|1865.26|22
1733046200000|2024-12-01 09:43:20|1872.56|1865.26|1871.5|1864.2|1872.67|1865.37|1871.49|1864.19|28
1733046210000|2024-12-01 09:43:30|1871.41|1864.11|1871.4|1864.1|1871.51|1864.21|1871.25|1863.95|20
1733046220000|2024-12-01 09:43:40|1871.25|1863.95|1870.49|1863.19|1871.27|1863.97|1870.49|1863.19|18
1733046230000|2024-12-01 09:43:50|1870.44|1863.14|1869.84|1862.54|1870.45|1863.15|1869.72|1862.42|23
1733046240000|2024-12-01 09:44:00|1869.87|1862.57|1870.05|1862.75|1870.29|1862.99|1869.84|1862.54|25
1733046250000|2024-12-01 09:44:10|1869.84|1862.54|1870.33|1863.03|1870.38|1863.08|1869.69|1862.39|19
1733046260000|2024-12-01 09:44:20|1870.24|1862.94|1870.8|1863.5|1870.83|1863.53|1870.22|1862.92|24
1733046270000|2024-12-01 09:44:30|1870.83|1863.53|1870.72|1863.42|1870.83|1863.53|1870.66|1863.36|19
1733046280000|2024-12-01 09:44:40|1870.84|1863.54|1870.4|1863.1|1870.84|1863.54|1870.29|1862.99|20
1733046290000|2024-12-01 09:44:50|1869.8|1862.5|1869.55|1862.25|1870.49|1863.19|1869.55|1862.25|23
1733046300000|2024-12-01 09:45:00|1869.46|1862.16|1869.83|1862.53|1870.52|1863.22|1869.46|1862.16|28
1733046310000|2024-12-01 09:45:10|1869.75|1862.45|1869.67|1862.37|1869.87|1862.57|1869.29|1861.99|29
1733046320000|2024-12-01 09:45:20|1869.52|1862.22|1869.12|1861.82|1869.52|1862.22|1869.09|1861.79|19
1733046330000|2024-12-01 09:45:30|1869.28|1861.98|1869.36|1862.06|1869.36|1862.06|1868.75|1861.45|26
1733046340000|2024-12-01 09:45:40|1869.32|1862.02|1870.07|1862.77|1870.28|1862.98|1869.09|1861.79|31
1733046350000|2024-12-01 09:45:50|1870.04|1862.74|1869.7|1862.4|1870.1|1862.8|1869.58|1862.28|21
1733046360000|2024-12-01 09:46:00|1869.66|1862.36|1869.79|1862.49|1869.79|1862.49|1868.84|1861.54|33
1733046370000|2024-12-01 09:46:10|1869.8|1862.5|1869.45|1862.15|1869.84|1862.54|1869.32|1862.02|22
1733046380000|2024-12-01 09:46:20|1869.47|1862.17|1869.72|1862.42|1870.46|1863.16|1869.39|1862.09|31
1733046390000|2024-12-01 09:46:30|1869.51|1862.21|1868.92|1861.62|1869.51|1862.21|1868.89|1861.59|30
1733046400000|2024-12-01 09:46:40|1868.93|1861.63|1869.04|1861.74|1869.05|1861.75|1868.57|1861.27|25
1733046410000|2024-12-01 09:46:50|1869|1861.7|1868.55|1861.25|1869|1861.7|1868.53|1861.23|22
1733046420000|2024-12-01 09:47:00|1868.56|1861.26|1868.69|1861.39|1868.83|1861.53|1868.22|1860.92|26
1733046430000|2024-12-01 09:47:10|1868.7|1861.4|1868.8|1861.5|1868.85|1861.55|1868.33|1861.03|24
1733046440000|2024-12-01 09:47:20|1868.83|1861.53|1868.71|1861.41|1868.83|1861.53|1868.26|1860.96|26
1733046450000|2024-12-01 09:47:30|1868.72|1861.42|1869.31|1862.01|1869.34|1862.04|1868.72|1861.42|18
1733046460000|2024-12-01 09:47:40|1869.28|1861.98|1868.52|1861.22|1869.36|1862.06|1868.52|1861.22|20
1733046470000|2024-12-01 09:47:50|1868.49|1861.19|1869.09|1861.79|1869.43|1862.13|1868.17|1860.87|32
1733046480000|2024-12-01 09:48:00|1868.93|1861.63|1868.68|1861.38|1868.93|1861.63|1868.59|1861.29|23
1733046490000|2024-12-01 09:48:10|1868.58|1861.28|1868.39|1861.09|1868.58|1861.28|1868.32|1861.02|27
1733046500000|2024-12-01 09:48:20|1868.4|1861.1|1868.46|1861.16|1868.48|1861.18|1868.08|1860.78|26
1733046510000|2024-12-01 09:48:30|1868.39|1861.09|1868.37|1861.07|1868.46|1861.16|1868.36|1861.06|22
1733046520000|2024-12-01 09:48:40|1868.39|1861.09|1868.38|1861.08|1868.41|1861.11|1867.88|1860.58|21
1733046530000|2024-12-01 09:48:50|1868.4|1861.1|1868.36|1861.06|1868.4|1861.1|1867.7|1860.4|24
1733046540000|2024-12-01 09:49:00|1868.37|1861.07|1868.41|1861.11|1868.58|1861.28|1868.22|1860.92|27
1733046550000|2024-12-01 09:49:10|1868.36|1861.06|1868.1|1860.8|1868.45|1861.15|1868.08|1860.78|20
1733046560000|2024-12-01 09:49:20|1868.12|1860.82|1868.26|1860.96|1868.37|1861.07|1868.09|1860.79|17
1733046570000|2024-12-01 09:49:30|1868.4|1861.1|1868.54|1861.24|1868.54|1861.24|1868.01|1860.71|27
1733046580000|2024-12-01 09:49:40|1868.82|1861.52|1868.73|1861.43|1868.87|1861.57|1868.73|1861.43|13
1733046590000|2024-12-01 09:49:50|1868.72|1861.42|1868.02|1860.72|1868.73|1861.43|1868.01|1860.71|11
1733046600000|2024-12-01 09:50:00|1868.01|1860.71|1868.38|1861.08|1868.5|1861.2|1868.01|1860.71|26
1733046610000|2024-12-01 09:50:10|1868.41|1861.11|1868.82|1861.52|1868.83|1861.53|1868.25|1860.95|24
1733046620000|2024-12-01 09:50:20|1868.8|1861.5|1868.45|1861.15|1868.83|1861.53|1868.4|1861.1|26
1733046630000|2024-12-01 09:50:30|1868.44|1861.14|1868.94|1861.64|1868.94|1861.64|1868.39|1861.09|26
1733046640000|2024-12-01 09:50:40|1868.93|1861.63|1868.97|1861.67|1869|1861.7|1868.8|1861.5|16
1733046650000|2024-12-01 09:50:50|1868.98|1861.68|1869.15|1861.85|1869.7|1862.4|1868.98|1861.68|19
1733046660000|2024-12-01 09:51:00|1869.14|1861.84|1869.46|1862.16|1869.83|1862.53|1868.76|1861.46|27
1733046670000|2024-12-01 09:51:10|1869.4|1862.1|1869.84|1862.54|1869.84|1862.54|1869.24|1861.94|22
1733046680000|2024-12-01 09:51:20|1869.85|1862.55|1870.49|1863.19|1870.72|1863.42|1869.85|1862.55|27
1733046690000|2024-12-01 09:51:30|1870.48|1863.18|1869.74|1862.44|1870.48|1863.18|1869.74|1862.44|21
1733046700000|2024-12-01 09:51:40|1869.73|1862.43|1869.84|1862.54|1869.94|1862.64|1869.73|1862.43|13
1733046710000|2024-12-01 09:51:50|1869.82|1862.52|1869.87|1862.57|1869.9|1862.6|1869.73|1862.43|25
1733046720000|2024-12-01 09:52:00|1869.84|1862.54|1869.83|1862.53|1869.87|1862.57|1869.75|1862.45|22
1733046730000|2024-12-01 09:52:10|1869.6|1862.3|1869.54|1862.24|1869.6|1862.3|1869.42|1862.12|25
1733046740000|2024-12-01 09:52:20|1869.52|1862.22|1869.78|1862.48|1870.02|1862.72|1869.5|1862.2|17
1733046750000|2024-12-01 09:52:30|1869.76|1862.46|1869.47|1862.17|1869.78|1862.48|1869.42|1862.12|24
1733046760000|2024-12-01 09:52:40|1869.84|1862.54|1869.56|1862.26|1869.86|1862.56|1869.34|1862.04|30
1733046770000|2024-12-01 09:52:50|1869.53|1862.23|1870|1862.7|1870|1862.7|1869.44|1862.14|17
1733046780000|2024-12-01 09:53:00|1869.95|1862.65|1869.9|1862.6|1869.95|1862.65|1869.75|1862.45|24
1733046790000|2024-12-01 09:53:10|1869.88|1862.58|1870.48|1863.18|1870.55|1863.25|1869.88|1862.58|19
1733046800000|2024-12-01 09:53:20|1870.44|1863.14|1870.45|1863.15|1870.55|1863.25|1870.03|1862.73|19
1733046810000|2024-12-01 09:53:30|1870.48|1863.18|1870.4|1863.1|1870.48|1863.18|1870.32|1863.02|28
1733046820000|2024-12-01 09:53:40|1870.25|1862.95|1870.28|1862.98|1870.31|1863.01|1869.84|1862.54|14
1733046830000|2024-12-01 09:53:50|1870.31|1863.01|1870.41|1863.11|1870.49|1863.19|1870.31|1863.01|20
1733046840000|2024-12-01 09:54:00|1870.46|1863.16|1870.39|1863.09|1870.48|1863.18|1870.11|1862.81|17
1733046850000|2024-12-01 09:54:10|1870.4|1863.1|1869.9|1862.6|1870.46|1863.16|1869.85|1862.55|20
1733046860000|2024-12-01 09:54:20|1869.85|1862.55|1869.86|1862.56|1870.35|1863.05|1869.85|1862.55|15
1733046870000|2024-12-01 09:54:30|1869.87|1862.57|1869.71|1862.41|1869.87|1862.57|1869.7|1862.4|24
1733046880000|2024-12-01 09:54:40|1869.83|1862.53|1867.72|1860.42|1869.83|1862.53|1867.72|1860.42|28
1733046890000|2024-12-01 09:54:50|1867.85|1860.55|1867.71|1860.41|1868.34|1861.04|1867.71|1860.41|24
1733046900000|2024-12-01 09:55:00|1867.7|1860.4|1868.36|1861.06|1868.4|1861.1|1867.46|1860.16|32
1733046910000|2024-12-01 09:55:10|1868.3|1861|1869.83|1862.53|1869.87|1862.57|1868.3|1861|27
1733046920000|2024-12-01 09:55:20|1869.84|1862.54|1869.48|1862.18|1869.84|1862.54|1869.25|1861.95|27
1733046930000|2024-12-01 09:55:30|1869.47|1862.17|1869.4|1862.1|1869.67|1862.37|1869.26|1861.96|28
1733046940000|2024-12-01 09:55:40|1869.26|1861.96|1869.25|1861.95|1869.42|1862.12|1869.1|1861.8|21
1733046950000|2024-12-01 09:55:50|1869.26|1861.96|1869.4|1862.1|1869.43|1862.13|1869.1|1861.8|19
1733046960000|2024-12-01 09:56:00|1869.42|1862.12|1869.12|1861.82|1869.44|1862.14|1869.07|1861.77|18
1733046970000|2024-12-01 09:56:10|1869.11|1861.81|1869.35|1862.05|1869.46|1862.16|1868.65|1861.35|30
1733046980000|2024-12-01 09:56:20|1869.46|1862.16|1870.55|1863.25|1870.55|1863.25|1869.08|1861.78|25
1733046990000|2024-12-01 09:56:30|1870.66|1863.36|1870.65|1863.35|1871.48|1864.18|1870.58|1863.28|28
1733047000000|2024-12-01 09:56:40|1870.69|1863.39|1870.67|1863.37|1870.69|1863.39|1870.32|1863.02|21
1733047010000|2024-12-01 09:56:50|1870.68|1863.38|1870.22|1862.92|1870.78|1863.48|1870.07|1862.77|21
1733047020000|2024-12-01 09:57:00|1870.37|1863.07|1869.7|1862.4|1870.37|1863.07|1869.68|1862.38|20
1733047030000|2024-12-01 09:57:10|1869.72|1862.42|1869.88|1862.58|1870.14|1862.84|1869.72|1862.42|20
1733047040000|2024-12-01 09:57:20|1869.92|1862.62|1870.09|1862.79|1870.37|1863.07|1869.85|1862.55|17
1733047050000|2024-12-01 09:57:30|1870.25|1862.95|1869.82|1862.52|1870.36|1863.06|1869.82|1862.52|16
1733047060000|2024-12-01 09:57:40|1869.85|1862.55|1869.72|1862.42|1869.88|1862.58|1869.72|1862.42|24
1733047070000|2024-12-01 09:57:50|1869.86|1862.56|1869.22|1861.92|1869.86|1862.56|1869.22|1861.92|32
1733047080000|2024-12-01 09:58:00|1869.24|1861.94|1868.75|1861.45|1869.25|1861.95|1868.51|1861.21|31
1733047090000|2024-12-01 09:58:10|1868.74|1861.44|1869.27|1861.97|1869.27|1861.97|1868.49|1861.19|23
1733047100000|2024-12-01 09:58:20|1869.46|1862.16|1869.5|1862.2|1869.5|1862.2|1868.76|1861.46|20
1733047110000|2024-12-01 09:58:30|1869.47|1862.17|1868.73|1861.43|1869.47|1862.17|1868.68|1861.38|26
1733047120000|2024-12-01 09:58:40|1868.68|1861.38|1868.25|1860.95|1869.06|1861.76|1868.02|1860.72|25
1733047130000|2024-12-01 09:58:50|1868.26|1860.96|1869.42|1862.12|1869.42|1862.12|1868.26|1860.96|23
1733047140000|2024-12-01 09:59:00|1869.41|1862.11|1869.74|1862.44|1870.07|1862.77|1869.26|1861.96|33
1733047150000|2024-12-01 09:59:10|1869.73|1862.43|1868.7|1861.4|1869.73|1862.43|1868.7|1861.4|25
1733047160000|2024-12-01 09:59:20|1868.58|1861.28|1868.75|1861.45|1868.88|1861.58|1868.58|1861.28|24
1733047170000|2024-12-01 09:59:30|1868.72|1861.42|1868.36|1861.06|1868.75|1861.45|1868.04|1860.74|19
1733047180000|2024-12-01 09:59:40|1868.38|1861.08|1868.83|1861.53|1868.83|1861.53|1868.29|1860.99|27
1733047190000|2024-12-01 09:59:50|1868.72|1861.42|1868.78|1861.48|1868.88|1861.58|1868.72|1861.42|17
1733047200000|2024-12-01 10:00:00|1868.55|1861.25|1866.88|1859.58|1868.55|1861.25|1866.88|1859.58|17
1733047210000|2024-12-01 10:00:10|1866.89|1859.59|1868.11|1860.81|1868.28|1860.98|1866.89|1859.59|33
1733047220000|2024-12-01 10:00:20|1868.14|1860.84|1868.73|1861.43|1868.73|1861.43|1868.08|1860.78|33
1733047230000|2024-12-01 10:00:30|1868.72|1861.42|1868.49|1861.19|1868.89|1861.59|1868.43|1861.13|25
1733047240000|2024-12-01 10:00:40|1868.41|1861.11|1867.83|1860.53|1868.41|1861.11|1867.82|1860.52|7
1733047250000|2024-12-01 10:00:50|1867.49|1860.19|1865.74|1858.44|1867.49|1860.19|1865.74|1858.44|20
1733047260000|2024-12-01 10:01:00|1865.71|1858.41|1864.65|1857.35|1865.71|1858.41|1864.65|1857.35|27
1733047270000|2024-12-01 10:01:10|1864.71|1857.41|1865.46|1858.16|1865.46|1858.16|1864.18|1856.88|30
1733047280000|2024-12-01 10:01:20|1865.4|1858.1|1864.81|1857.51|1865.5|1858.2|1864.41|1857.11|24
1733047290000|2024-12-01 10:01:30|1864.73|1857.43|1864.58|1857.28|1864.99|1857.69|1864.08|1856.78|28
1733047300000|2024-12-01 10:01:40|1864.52|1857.22|1864.72|1857.42|1864.73|1857.43|1864.45|1857.15|31
1733047310000|2024-12-01 10:01:50|1864.73|1857.43|1864.13|1856.83|1864.84|1857.54|1863.91|1856.61|26
1733047320000|2024-12-01 10:02:00|1864.33|1857.03|1864.92|1857.62|1864.99|1857.69|1864.33|1857.03|28
1733047330000|2024-12-01 10:02:10|1864.89|1857.59|1864.77|1857.47|1864.95|1857.65|1864.77|1857.47|15
1733047340000|2024-12-01 10:02:20|1864.76|1857.46|1864.82|1857.52|1864.84|1857.54|1864.59|1857.29|26
1733047350000|2024-12-01 10:02:30|1864.72|1857.42|1863.94|1856.64|1864.72|1857.42|1863.42|1856.12|31
1733047360000|2024-12-01 10:02:40|1864.07|1856.77|1864.17|1856.87|1864.8|1857.5|1863.89|1856.59|35
1733047370000|2024-12-01 10:02:50|1864.15|1856.85|1864.39|1857.09|1864.78|1857.48|1863.86|1856.56|22
1733047380000|2024-12-01 10:03:00|1864.42|1857.12|1864.36|1857.06|1864.86|1857.56|1863.84|1856.54|31
1733047390000|2024-12-01 10:03:10|1864.25|1856.95|1864.73|1857.43|1864.83|1857.53|1863.81|1856.51|23
1733047400000|2024-12-01 10:03:20|1864.72|1857.42|1865.65|1858.35|1865.65|1858.35|1864.72|1857.42|22
1733047410000|2024-12-01 10:03:30|1865.69|1858.39|1865.3|1858|1865.74|1858.44|1865.05|1857.75|22
1733047420000|2024-12-01 10:03:40|1865.08|1857.78|1864.48|1857.18|1865.12|1857.82|1864.46|1857.16|27
1733047430000|2024-12-01 10:03:50|1864.45|1857.15|1864.93|1857.63|1864.97|1857.67|1864.39|1857.09|21
1733047440000|2024-12-01 10:04:00|1864.99|1857.69|1864.83|1857.53|1864.99|1857.69|1864.82|1857.52|25
1733047450000|2024-12-01 10:04:10|1864.82|1857.52|1864.85|1857.55|1864.87|1857.57|1864.72|1857.42|22
1733047460000|2024-12-01 10:04:20|1864.75|1857.45|1863.27|1855.97|1864.85|1857.55|1863.27|1855.97|25
1733047470000|2024-12-01 10:04:30|1863.23|1855.93|1863.71|1856.41|1863.92|1856.62|1863.21|1855.91|17
1733047480000|2024-12-01 10:04:40|1863.7|1856.4|1864.32|1857.02|1864.59|1857.29|1863.68|1856.38|25
1733047490000|2024-12-01 10:04:50|1864.39|1857.09|1864.86|1857.56|1864.86|1857.56|1864.35|1857.05|27
1733047500000|2024-12-01 10:05:00|1864.93|1857.63|1864.11|1856.81|1865|1857.7|1864.11|1856.81|34
1733047510000|2024-12-01 10:05:10|1863.99|1856.69|1863.81|1856.51|1864.06|1856.76|1863.81|1856.51|22
1733047520000|2024-12-01 10:05:20|1863.84|1856.54|1863.42|1856.12|1863.94|1856.64|1863.42|1856.12|18
1733047530000|2024-12-01 10:05:30|1863.49|1856.19|1863.17|1855.87|1863.51|1856.21|1862.96|1855.66|19
1733047540000|2024-12-01 10:05:40|1863.21|1855.91|1863.82|1856.52|1863.85|1856.55|1863.21|1855.91|29
1733047550000|2024-12-01 10:05:50|1863.81|1856.51|1863.37|1856.07|1863.82|1856.52|1863.37|1856.07|25
1733047560000|2024-12-01 10:06:00|1863.39|1856.09|1863.32|1856.02|1863.45|1856.15|1863.32|1856.02|29
1733047570000|2024-12-01 10:06:10|1863.42|1856.12|1863.68|1856.38|1863.82|1856.52|1863.32|1856.02|26
1733047580000|2024-12-01 10:06:20|1863.66|1856.36|1863.2|1855.9|1863.66|1856.36|1863.2|1855.9|12
1733047590000|2024-12-01 10:06:30|1863.31|1856.01|1863.04|1855.74|1863.89|1856.59|1863.04|1855.74|10
1733047600000|2024-12-01 10:06:40|1863.36|1856.06|1863.29|1855.99|1863.94|1856.64|1863.24|1855.94|29
1733047610000|2024-12-01 10:06:50|1863.24|1855.94|1863.44|1856.14|1863.47|1856.17|1863.24|1855.94|23
1733047620000|2024-12-01 10:07:00|1863.29|1855.99|1863.33|1856.03|1863.44|1856.14|1863.25|1855.95|31
1733047630000|2024-12-01 10:07:10|1863.38|1856.08|1863.41|1856.11|1863.5|1856.2|1863.06|1855.76|27
1733047640000|2024-12-01 10:07:20|1863.5|1856.2|1863.48|1856.18|1863.86|1856.56|1863.39|1856.09|18
1733047650000|2024-12-01 10:07:30|1863.51|1856.21|1863.77|1856.47|1863.8|1856.5|1862.82|1855.52|15
1733047660000|2024-12-01 10:07:40|1863.81|1856.51|1863.68|1856.38|1864.38|1857.08|1863.68|1856.38|14
1733047670000|2024-12-01 10:07:50|1863.66|1856.36|1864.5|1857.2|1864.51|1857.21|1863.66|1856.36|18
1733047680000|2024-12-01 10:08:00|1864.41|1857.11|1864.38|1857.08|1864.47|1857.17|1864.32|1857.02|23
1733047690000|2024-12-01 10:08:10|1864.4|1857.1|1863.99|1856.69|1864.4|1857.1|1863.83|1856.53|29
1733047700000|2024-12-01 10:08:20|1864.03|1856.73|1863.87|1856.57|1864.43|1857.13|1863.87|1856.57|25
1733047710000|2024-12-01 10:08:30|1863.92|1856.62|1863.83|1856.53|1863.92|1856.62|1863.81|1856.51|20
1733047720000|2024-12-01 10:08:40|1863.73|1856.43|1864.38|1857.08|1864.38|1857.08|1863.63|1856.33|28
1733047730000|2024-12-01 10:08:50|1864.39|1857.09|1865.03|1857.73|1865.5|1858.2|1864.27|1856.97|24
1733047740000|2024-12-01 10:09:00|1865.05|1857.75|1866.14|1858.84|1866.18|1858.88|1865.02|1857.72|34
1733047750000|2024-12-01 10:09:10|1865.92|1858.62|1866.42|1859.12|1866.45|1859.15|1865.83|1858.53|26
1733047760000|2024-12-01 10:09:20|1866.43|1859.13|1866.48|1859.18|1866.59|1859.29|1866.42|1859.12|18
1733047770000|2024-12-01 10:09:30|1866.5|1859.2|1865.84|1858.54|1866.5|1859.2|1865.84|1858.54|16
1733047780000|2024-12-01 10:09:40|1865.88|1858.58|1866.3|1859|1866.3|1859|1865.88|1858.58|15
1733047790000|2024-12-01 10:09:50|1866.35|1859.05|1866.4|1859.1|1866.63|1859.33|1866.24|1858.94|29
1733047800000|2024-12-01 10:10:00|1866.25|1858.95|1865.86|1858.56|1866.25|1858.95|1865.7|1858.4|27
1733047810000|2024-12-01 10:10:10|1865.89|1858.59|1865.66|1858.36|1865.91|1858.61|1865.47|1858.17|20
1733047820000|2024-12-01 10:10:20|1865.64|1858.34|1865.87|1858.57|1865.91|1858.61|1865.64|1858.34|27
1733047830000|2024-12-01 10:10:30|1865.88|1858.58|1865.94|1858.64|1865.94|1858.64|1865.23|1857.93|25
1733047840000|2024-12-01 10:10:40|1865.9|1858.6|1865.81|1858.51|1865.9|1858.6|1865.36|1858.06|26
1733047850000|2024-12-01 10:10:50|1865.71|1858.41|1867.12|1859.82|1867.12|1859.82|1865.71|1858.41|24
1733047860000|2024-12-01 10:11:00|1867.13|1859.83|1867.9|1860.6|1868.49|1861.19|1867.13|1859.83|28
1733047870000|2024-12-01 10:11:10|1867.97|1860.67|1867.7|1860.4|1868.34|1861.04|1867.7|1860.4|28
1733047880000|2024-12-01 10:11:20|1867.8|1860.5|1868.33|1861.03|1868.33|1861.03|1867.69|1860.39|22
1733047890000|2024-12-01 10:11:30|1868.36|1861.06|1868.48|1861.18|1868.61|1861.31|1868.01|1860.71|22
1733047900000|2024-12-01 10:11:40|1868.47|1861.17|1867.89|1860.59|1868.49|1861.19|1867.89|1860.59|25
1733047910000|2024-12-01 10:11:50|1867.71|1860.41|1867.84|1860.54|1867.84|1860.54|1867.71|1860.41|8
1733047920000|2024-12-01 10:12:00|1868.06|1860.76|1867.85|1860.55|1868.1|1860.8|1867.84|1860.54|21
1733047930000|2024-12-01 10:12:10|1867.88|1860.58|1868.35|1861.05|1868.35|1861.05|1867.85|1860.55|8
1733047940000|2024-12-01 10:12:20|1868.49|1861.19|1868.5|1861.2|1868.84|1861.54|1868.41|1861.11|21
1733047950000|2024-12-01 10:12:30|1868.09|1860.79|1867.94|1860.64|1868.09|1860.79|1867.86|1860.56|24
1733047960000|2024-12-01 10:12:40|1867.97|1860.67|1867.88|1860.58|1868.04|1860.74|1867.86|1860.56|20
1733047970000|2024-12-01 10:12:50|1867.86|1860.56|1866.51|1859.21|1867.86|1860.56|1866.37|1859.07|23
1733047980000|2024-12-01 10:13:00|1866.5|1859.2|1868.04|1860.74|1868.5|1861.2|1866.48|1859.18|24
1733047990000|2024-12-01 10:13:10|1868.05|1860.75|1868.4|1861.1|1868.4|1861.1|1867.94|1860.64|23
1733048000000|2024-12-01 10:13:20|1868.27|1860.97|1867.84|1860.54|1868.4|1861.1|1867.27|1859.97|27
1733048010000|2024-12-01 10:13:30|1868.16|1860.86|1868.24|1860.94|1868.51|1861.21|1868.16|1860.86|25
1733048020000|2024-12-01 10:13:40|1868.26|1860.96|1867.73|1860.43|1868.39|1861.09|1866.79|1859.49|20
1733048030000|2024-12-01 10:13:50|1867.72|1860.42|1867.7|1860.4|1867.74|1860.44|1867.7|1860.4|15
1733048040000|2024-12-01 10:14:00|1867.74|1860.44|1867.74|1860.44|1867.74|1860.44|1867.7|1860.4|14
1733048050000|2024-12-01 10:14:10|1867.73|1860.43|1866.41|1859.11|1867.74|1860.44|1866.41|1859.11|23
1733048060000|2024-12-01 10:14:20|1866.4|1859.1|1866.29|1858.99|1866.5|1859.2|1866.09|1858.79|24
1733048070000|2024-12-01 10:14:30|1866.26|1858.96|1866.13|1858.83|1866.5|1859.2|1866.1|1858.8|23
1733048080000|2024-12-01 10:14:40|1866.33|1859.03|1866.88|1859.58|1866.92|1859.62|1866.33|1859.03|21
1733048090000|2024-12-01 10:14:50|1866.84|1859.54|1866.72|1859.42|1866.97|1859.67|1866.72|1859.42|17
1733048100000|2024-12-01 10:15:00|1866.82|1859.52|1865.71|1858.41|1866.85|1859.55|1865.55|1858.25|19
1733048110000|2024-12-01 10:15:10|1865.54|1858.24|1865.34|1858.04|1865.86|1858.56|1865.07|1857.77|25
1733048120000|2024-12-01 10:15:20|1865.37|1858.07|1864.89|1857.59|1865.43|1858.13|1864.79|1857.49|20
1733048130000|2024-12-01 10:15:30|1864.66|1857.36|1864.42|1857.12|1864.67|1857.37|1864.42|1857.12|11
1733048140000|2024-12-01 10:15:40|1863.69|1856.39|1864.46|1857.16|1864.49|1857.19|1863.68|1856.38|18
1733048150000|2024-12-01 10:15:50|1864.25|1856.95|1863.72|1856.42|1864.26|1856.96|1863.56|1856.26|24
1733048160000|2024-12-01 10:16:00|1863.9|1856.6|1863.71|1856.41|1863.9|1856.6|1863.69|1856.39|6
1733048170000|2024-12-01 10:16:10|1863.72|1856.42|1863.49|1856.19|1864.31|1857.01|1863.49|1856.19|28
1733048180000|2024-12-01 10:16:20|1863.5|1856.2|1863.7|1856.4|1863.7|1856.4|1863.49|1856.19|17
1733048190000|2024-12-01 10:16:30|1863.75|1856.45|1863.64|1856.34|1864.42|1857.12|1863.64|1856.34|29
1733048200000|2024-12-01 10:16:40|1863.65|1856.35|1863.9|1856.6|1863.91|1856.61|1863.63|1856.33|32
1733048210000|2024-12-01 10:16:50|1863.66|1856.36|1863.81|1856.51|1864.46|1857.16|1863.65|1856.35|27
1733048220000|2024-12-01 10:17:00|1863.82|1856.52|1863.24|1855.94|1863.82|1856.52|1863.05|1855.75|27
1733048230000|2024-12-01 10:17:10|1863.25|1855.95|1863.4|1856.1|1863.56|1856.26|1863.22|1855.92|34
1733048240000|2024-12-01 10:17:20|1863.42|1856.12|1864.05|1856.75|1864.46|1857.16|1863.4|1856.1|26
1733048250000|2024-12-01 10:17:30|1863.82|1856.52|1863.73|1856.43|1864.26|1856.96|1863.7|1856.4|31
1733048260000|2024-12-01 10:17:40|1864.14|1856.84|1864.4|1857.1|1864.4|1857.1|1864.14|1856.84|22
1733048270000|2024-12-01 10:17:50|1864.43|1857.13|1864.5|1857.2|1864.73|1857.43|1864.28|1856.98|24
1733048280000|2024-12-01 10:18:00|1864.43|1857.13|1864.95|1857.65|1865.1|1857.8|1864.34|1857.04|33
1733048290000|2024-12-01 10:18:10|1865|1857.7|1865.05|1857.75|1865.05|1857.75|1864.83|1857.53|26
1733048300000|2024-12-01 10:18:20|1865.09|1857.79|1865.42|1858.12|1865.88|1858.58|1865.09|1857.79|25
1733048310000|2024-12-01 10:18:30|1865.45|1858.15|1864.28|1856.98|1865.52|1858.22|1864.27|1856.97|26
1733048320000|2024-12-01 10:18:40|1864.27|1856.97|1864.83|1857.53|1864.87|1857.57|1864.22|1856.92|25
1733048330000|2024-12-01 10:18:50|1864.86|1857.56|1865.87|1858.57|1865.9|1858.6|1864.75|1857.45|23
1733048340000|2024-12-01 10:19:00|1865.9|1858.6|1866.84|1859.54|1866.87|1859.57|1865.9|1858.6|24
1733048350000|2024-12-01 10:19:10|1866.87|1859.57|1866.32|1859.02|1867.16|1859.86|1866.32|1859.02|24
1733048360000|2024-12-01 10:19:20|1866.43|1859.13|1866.82|1859.52|1866.82|1859.52|1866.12|1858.82|33
1733048370000|2024-12-01 10:19:30|1866.89|1859.59|1866.63|1859.33|1866.89|1859.59|1866.63|1859.33|26
1733048380000|2024-12-01 10:19:40|1866.72|1859.42|1866.99|1859.69|1867|1859.7|1866.6|1859.3|24
1733048390000|2024-12-01 10:19:50|1866.85|1859.55|1866.96|1859.66|1866.96|1859.66|1866.69|1859.39|26
1733048400000|2024-12-01 10:20:00|1866.93|1859.63|1867.52|1860.22|1867.53|1860.23|1866.93|1859.63|14
1733048410000|2024-12-01 10:20:10|1867.53|1860.23|1867.64|1860.34|1867.87|1860.57|1867.53|1860.23|18
1733048420000|2024-12-01 10:20:20|1867.63|1860.33|1868.08|1860.78|1868.1|1860.8|1867.63|1860.33|15
1733048430000|2024-12-01 10:20:30|1868.02|1860.72|1868.4|1861.1|1868.4|1861.1|1867.71|1860.41|23
1733048440000|2024-12-01 10:20:40|1868.38|1861.08|1868.48|1861.18|1868.48|1861.18|1868.37|1861.07|6
1733048450000|2024-12-01 10:20:50|1868.39|1861.09|1869.09|1861.79|1869.09|1861.79|1868.39|1861.09|15
1733048460000|2024-12-01 10:21:00|1869.11|1861.81|1868.79|1861.49|1869.11|1861.81|1868.38|1861.08|23
1733048470000|2024-12-01 10:21:10|1868.7|1861.4|1869.57|1862.27|1869.57|1862.27|1868.7|1861.4|18
1733048480000|2024-12-01 10:21:20|1869.7|1862.4|1870.05|1862.75|1870.06|1862.76|1869.58|1862.28|11
1733048490000|2024-12-01 10:21:30|1870.06|1862.76|1870.01|1862.71|1870.07|1862.77|1869.83|1862.53|16
1733048500000|2024-12-01 10:21:40|1870.04|1862.74|1869.69|1862.39|1870.04|1862.74|1869.69|1862.39|11
1733048510000|2024-12-01 10:21:50|1869.59|1862.29|1869.57|1862.27|1869.6|1862.3|1869.24|1861.94|33
1733048520000|2024-12-01 10:22:00|1869.56|1862.26|1869.72|1862.42|1869.72|1862.42|1869.42|1862.12|5
1733048530000|2024-12-01 10:22:10|1869.73|1862.43|1869.7|1862.4|1869.8|1862.5|1869.64|1862.34|6
1733048540000|2024-12-01 10:22:20|1869.64|1862.34|1870.53|1863.23|1870.6|1863.3|1869.64|1862.34|21
1733048550000|2024-12-01 10:22:30|1870.51|1863.21|1870.38|1863.08|1870.53|1863.23|1870.26|1862.96|14
1733048560000|2024-12-01 10:22:40|1870.39|1863.09|1870.42|1863.12|1870.47|1863.17|1870.39|1863.09|30
1733048570000|2024-12-01 10:22:50|1870.43|1863.13|1870.5|1863.2|1870.53|1863.23|1870.25|1862.95|21
1733048580000|2024-12-01 10:23:00|1870.48|1863.18|1870.48|1863.18|1870.52|1863.22|1870.33|1863.03|23
1733048590000|2024-12-01 10:23:10|1870.5|1863.2|1870.53|1863.23|1870.53|1863.23|1870.26|1862.96|22
1733048600000|2024-12-01 10:23:20|1870.48|1863.18|1869.84|1862.54|1870.48|1863.18|1869.82|1862.52|20
1733048610000|2024-12-01 10:23:30|1869.76|1862.46|1869.72|1862.42|1869.82|1862.52|1869.59|1862.29|32
1733048620000|2024-12-01 10:23:40|1869.59|1862.29|1869.39|1862.09|1869.72|1862.42|1869.29|1861.99|19
1733048630000|2024-12-01 10:23:50|1869.4|1862.1|1869.59|1862.29|1869.6|1862.3|1869.28|1861.98|22
1733048640000|2024-12-01 10:24:00|1869.65|1862.35|1869.27|1861.97|1869.87|1862.57|1869.27|1861.97|27
1733048650000|2024-12-01 10:24:10|1869.26|1861.96|1868.84|1861.54|1869.29|1861.99|1868.84|1861.54|17
1733048660000|2024-12-01 10:24:20|1868.77|1861.47|1868.38|1861.08|1868.86|1861.56|1868.37|1861.07|22
1733048670000|2024-12-01 10:24:30|1868.37|1861.07|1868.6|1861.3|1868.76|1861.46|1868.37|1861.07|24
1733048680000|2024-12-01 10:24:40|1868.8|1861.5|1868.85|1861.55|1868.86|1861.56|1868.65|1861.35|22
1733048690000|2024-12-01 10:24:50|1868.44|1861.14|1868.27|1860.97|1868.44|1861.14|1868.25|1860.95|19
1733048700000|2024-12-01 10:25:00|1868.38|1861.08|1868.24|1860.94|1868.86|1861.56|1868.19|1860.89|24
1733048710000|2024-12-01 10:25:10|1868.22|1860.92|1867.98|1860.68|1868.55|1861.25|1867.97|1860.67|26
1733048720000|2024-12-01 10:25:20|1867.8|1860.5|1868.17|1860.87|1868.17|1860.87|1867.77|1860.47|22
1733048730000|2024-12-01 10:25:30|1868.16|1860.86|1868.23|1860.93|1868.27|1860.97|1867.77|1860.47|27
1733048740000|2024-12-01 10:25:40|1868.24|1860.94|1868.64|1861.34|1868.64|1861.34|1868.2|1860.9|17
1733048750000|2024-12-01 10:25:50|1868.51|1861.21|1869.05|1861.75|1869.08|1861.78|1868.21|1860.91|28
1733048760000|2024-12-01 10:26:00|1868.91|1861.61|1868.26|1860.96|1869.23|1861.93|1868.26|1860.96|25
1733048770000|2024-12-01 10:26:10|1868.25|1860.95|1868.46|1861.16|1868.51|1861.21|1868.11|1860.81|23
1733048780000|2024-12-01 10:26:20|1868.44|1861.14|1868.43|1861.13|1868.72|1861.42|1868.41|1861.11|30
1733048790000|2024-12-01 10:26:30|1868.45|1861.15|1868.4|1861.1|1868.52|1861.22|1868.4|1861.1|27
1733048800000|2024-12-01 10:26:40|1868.27|1860.97|1868.39|1861.09|1868.46|1861.16|1868.23|1860.93|29
1733048810000|2024-12-01 10:26:50|1868.38|1861.08|1868.01|1860.71|1868.46|1861.16|1867.74|1860.44|24
1733048820000|2024-12-01 10:27:00|1867.91|1860.61|1867.7|1860.4|1867.91|1860.61|1867.67|1860.37|10
1733048830000|2024-12-01 10:27:10|1867.34|1860.04|1865.9|1858.6|1867.34|1860.04|1865.9|1858.6|29
1733048840000|2024-12-01 10:27:20|1865.88|1858.58|1866.09|1858.79|1866.16|1858.86|1865.52|1858.22|34
1733048850000|2024-12-01 10:27:30|1866.12|1858.82|1866.78|1859.48|1866.8|1859.5|1866.12|1858.82|21
1733048860000|2024-12-01 10:27:40|1866.68|1859.38|1866.4|1859.1|1866.68|1859.38|1866.37|1859.07|18
1733048870000|2024-12-01 10:27:50|1866.42|1859.12|1866.51|1859.21|1866.53|1859.23|1866.32|1859.02|26
1733048880000|2024-12-01 10:28:00|1866.47|1859.17|1866.48|1859.18|1866.63|1859.33|1866.42|1859.12|23
1733048890000|2024-12-01 10:28:10|1866.27|1858.97|1866.28|1858.98|1866.38|1859.08|1865.65|1858.35|26
1733048900000|2024-12-01 10:28:20|1866.32|1859.02|1865.67|1858.37|1866.32|1859.02|1865.63|1858.33|23
1733048910000|2024-12-01 10:28:30|1865.68|1858.38|1866.24|1858.94|1866.53|1859.23|1865.68|1858.38|18
1733048920000|2024-12-01 10:28:40|1866.08|1858.78|1866.09|1858.79|1866.4|1859.1|1866.07|1858.77|16
1733048930000|2024-12-01 10:28:50|1866.07|1858.77|1865.38|1858.08|1866.07|1858.77|1864.88|1857.58|14
1733048940000|2024-12-01 10:29:00|1865.32|1858.02|1865.38|1858.08|1866.21|1858.91|1865.21|1857.91|28
1733048950000|2024-12-01 10:29:10|1865.48|1858.18|1864.45|1857.15|1865.48|1858.18|1864.43|1857.13|19
1733048960000|2024-12-01 10:29:20|1864.43|1857.13|1865.48|1858.18|1865.52|1858.22|1864.43|1857.13|23
1733048970000|2024-12-01 10:29:30|1865.5|1858.2|1865.48|1858.18|1865.92|1858.62|1865.39|1858.09|21
1733048980000|2024-12-01 10:29:40|1865.39|1858.09|1869.24|1861.94|1869.5|1862.2|1865.39|1858.09|28
1733048990000|2024-12-01 10:29:50|1868.86|1861.56|1868.82|1861.52|1869.55|1862.25|1868.82|1861.52|24
1733049000000|2024-12-01 10:30:00|1868.83|1861.53|1868.92|1861.62|1869.39|1862.09|1868.69|1861.39|18
1733049010000|2024-12-01 10:30:10|1868.93|1861.63|1868.53|1861.23|1868.95|1861.65|1868.41|1861.11|22
1733049020000|2024-12-01 10:30:20|1868.41|1861.11|1868.54|1861.24|1868.56|1861.26|1868.41|1861.11|20
1733049030000|2024-12-01 10:30:30|1868.53|1861.23|1868.11|1860.81|1868.54|1861.24|1867.89|1860.59|27
1733049040000|2024-12-01 10:30:40|1868.12|1860.82|1868.26|1860.96|1868.52|1861.22|1868.12|1860.82|15
1733049050000|2024-12-01 10:30:50|1868.27|1860.97|1867.88|1860.58|1868.36|1861.06|1867.83|1860.53|11
1733049060000|2024-12-01 10:31:00|1868.11|1860.81|1869.1|1861.8|1869.46|1862.16|1866.78|1859.48|25
1733049070000|2024-12-01 10:31:10|1869.22|1861.92|1869.48|1862.18|1869.5|1862.2|1868.5|1861.2|25
1733049080000|2024-12-01 10:31:20|1869.5|1862.2|1868.89|1861.59|1869.5|1862.2|1868.88|1861.58|30
1733049090000|2024-12-01 10:31:30|1869.11|1861.81|1868.29|1860.99|1869.11|1861.81|1868.29|1860.99|20
1733049100000|2024-12-01 10:31:40|1868.41|1861.11|1869.24|1861.94|1869.26|1861.96|1867.55|1860.25|24
1733049110000|2024-12-01 10:31:50|1869.22|1861.92|1867.61|1860.31|1869.27|1861.97|1867.61|1860.31|23
1733049120000|2024-12-01 10:32:00|1867.62|1860.32|1867.16|1859.86|1867.62|1860.32|1865.53|1858.23|35
1733049130000|2024-12-01 10:32:10|1867.2|1859.9|1866.69|1859.39|1867.39|1860.09|1866.68|1859.38|28
1733049140000|2024-12-01 10:32:20|1866.79|1859.49|1865.29|1857.99|1866.79|1859.49|1865.29|1857.99|36
1733049150000|2024-12-01 10:32:30|1865.26|1857.96|1865.12|1857.82|1865.7|1858.4|1864.91|1857.61|29
1733049160000|2024-12-01 10:32:40|1864.91|1857.61|1865.57|1858.27|1865.68|1858.38|1864.76|1857.46|12
1733049170000|2024-12-01 10:32:50|1865.58|1858.28|1864.71|1857.41|1865.62|1858.32|1864.71|1857.41|13
1733049180000|2024-12-01 10:33:00|1865.05|1857.75|1865.22|1857.92|1865.42|1858.12|1865.05|1857.75|17
1733049190000|2024-12-01 10:33:10|1864.87|1857.57|1865.24|1857.94|1865.74|1858.44|1864.56|1857.26|29
1733049200000|2024-12-01 10:33:20|1865.27|1857.97|1865.24|1857.94|1865.28|1857.98|1864.89|1857.59|26
1733049210000|2024-12-01 10:33:30|1864.89|1857.59|1863.69|1856.39|1865.24|1857.94|1863.69|1856.39|35
1733049220000|2024-12-01 10:33:40|1863.63|1856.33|1863.71|1856.41|1863.73|1856.43|1863.57|1856.27|14
1733049230000|2024-12-01 10:33:50|1863.67|1856.37|1862.47|1855.17|1863.71|1856.41|1862.47|1855.17|20
1733049240000|2024-12-01 10:34:00|1862.48|1855.18|1862.41|1855.11|1862.66|1855.36|1862.41|1855.11|15
1733049250000|2024-12-01 10:34:10|1861.54|1854.24|1862.25|1854.95|1862.48|1855.18|1861.38|1854.08|26
1733049260000|2024-12-01 10:34:20|1862.26|1854.96|1861.59|1854.29|1862.26|1854.96|1860.77|1853.47|26
1733049270000|2024-12-01 10:34:30|1861.65|1854.35|1861.91|1854.61|1862.25|1854.95|1861.47|1854.17|33
1733049280000|2024-12-01 10:34:40|1861.92|1854.62|1861.48|1854.18|1862.39|1855.09|1861.27|1853.97|29
1733049290000|2024-12-01 10:34:50|1861.42|1854.12|1861.09|1853.79|1861.42|1854.12|1860.85|1853.55|25
1733049300000|2024-12-01 10:35:00|1860.95|1853.65|1860.43|1853.13|1860.96|1853.66|1860.27|1852.97|27
1733049310000|2024-12-01 10:35:10|1860.41|1853.11|1860.07|1852.77|1860.51|1853.21|1859.96|1852.66|23
1733049320000|2024-12-01 10:35:20|1860.06|1852.76|1859.67|1852.37|1860.06|1852.76|1859.55|1852.25|13
1733049330000|2024-12-01 10:35:30|1859.59|1852.29|1859.39|1852.09|1859.59|1852.29|1858.57|1851.27|25
1733049340000|2024-12-01 10:35:40|1859.4|1852.1|1859.7|1852.4|1859.86|1852.56|1859.26|1851.96|30
1733049350000|2024-12-01 10:35:50|1859.83|1852.53|1859.81|1852.51|1859.84|1852.54|1859.4|1852.1|30
1733049360000|2024-12-01 10:36:00|1859.85|1852.55|1861.02|1853.72|1861.11|1853.81|1859.85|1852.55|23
1733049370000|2024-12-01 10:36:10|1861.01|1853.71|1859.75|1852.45|1861.01|1853.71|1859.73|1852.43|28
1733049380000|2024-12-01 10:36:20|1859.74|1852.44|1860.72|1853.42|1860.72|1853.42|1859.7|1852.4|32
1733049390000|2024-12-01 10:36:30|1860.7|1853.4|1861.72|1854.42|1861.8|1854.5|1860.67|1853.37|31
1733049400000|2024-12-01 10:36:40|1861.73|1854.43|1862.32|1855.02|1862.59|1855.29|1861.73|1854.43|33
1733049410000|2024-12-01 10:36:50|1862.31|1855.01|1862.08|1854.78|1862.32|1855.02|1861.84|1854.54|30
1733049420000|2024-12-01 10:37:00|1861.55|1854.25|1861.72|1854.42|1861.83|1854.53|1861.5|1854.2|21
1733049430000|2024-12-01 10:37:10|1861.71|1854.41|1861.83|1854.53|1861.86|1854.56|1860.74|1853.44|28
1733049440000|2024-12-01 10:37:20|1861.84|1854.54|1861.65|1854.35|1862.8|1855.5|1861.56|1854.26|30
1733049450000|2024-12-01 10:37:30|1861.69|1854.39|1861.06|1853.76|1862.29|1854.99|1861.04|1853.74|23
1733049460000|2024-12-01 10:37:40|1861.04|1853.74|1861.01|1853.71|1861.07|1853.77|1860.58|1853.28|23
1733049470000|2024-12-01 10:37:50|1861.03|1853.73|1860.59|1853.29|1861.03|1853.73|1860.49|1853.19|18
1733049480000|2024-12-01 10:38:00|1860.69|1853.39|1861.33|1854.03|1861.53|1854.23|1860.69|1853.39|19
1733049490000|2024-12-01 10:38:10|1861.35|1854.05|1860.51|1853.21|1861.35|1854.05|1860.36|1853.06|21
1733049500000|2024-12-01 10:38:20|1860.48|1853.18|1858.93|1851.63|1860.51|1853.21|1858.72|1851.42|29
1733049510000|2024-12-01 10:38:30|1858.72|1851.42|1858.25|1850.95|1859.51|1852.21|1857.92|1850.62|32
1733049520000|2024-12-01 10:38:40|1858.26|1850.96|1856.9|1849.6|1858.26|1850.96|1856.88|1849.58|22
1733049530000|2024-12-01 10:38:50|1856.92|1849.62|1856.81|1849.51|1857.02|1849.72|1856.67|1849.37|28
1733049540000|2024-12-01 10:39:00|1856.84|1849.54|1856.91|1849.61|1857.52|1850.22|1856.67|1849.37|28
1733049550000|2024-12-01 10:39:10|1856.63|1849.33|1855.65|1848.35|1857.08|1849.78|1855.61|1848.31|38
1733049560000|2024-12-01 10:39:20|1855.59|1848.29|1855.68|1848.38|1856.27|1848.97|1855.42|1848.12|29
1733049570000|2024-12-01 10:39:30|1855.65|1848.35|1856.47|1849.17|1857.08|1849.78|1855.65|1848.35|35
1733049580000|2024-12-01 10:39:40|1856.53|1849.23|1857.84|1850.54|1858.25|1850.95|1856.39|1849.09|28
1733049590000|2024-12-01 10:39:50|1857.58|1850.28|1857.31|1850.01|1858.48|1851.18|1857.31|1850.01|35
1733049600000|2024-12-01 10:40:00|1857.38|1850.08|1858.03|1850.73|1858.03|1850.73|1856.93|1849.63|31
1733049610000|2024-12-01 10:40:10|1858.02|1850.72|1857.4|1850.1|1858.02|1850.72|1856.66|1849.36|32
1733049620000|2024-12-01 10:40:20|1857.47|1850.17|1858.38|1851.08|1858.39|1851.09|1856.67|1849.37|33
1733049630000|2024-12-01 10:40:30|1858.37|1851.07|1858.37|1851.07|1858.98|1851.68|1857.58|1850.28|30
1733049640000|2024-12-01 10:40:40|1858.31|1851.01|1858.33|1851.03|1858.45|1851.15|1858.31|1851.01|12
1733049650000|2024-12-01 10:40:50|1858.31|1851.01|1858.34|1851.04|1858.7|1851.4|1858.25|1850.95|31
1733049660000|2024-12-01 10:41:00|1858.32|1851.02|1856.28|1848.98|1858.36|1851.06|1856.27|1848.97|29
1733049670000|2024-12-01 10:41:10|1856.27|1848.97|1857.57|1850.27|1857.7|1850.4|1856.27|1848.97|31
1733049680000|2024-12-01 10:41:20|1857.58|1850.28|1857.66|1850.36|1857.82|1850.52|1857.58|1850.28|20
1733049690000|2024-12-01 10:41:30|1857.7|1850.4|1858.33|1851.03|1858.58|1851.28|1857.66|1850.36|24
1733049700000|2024-12-01 10:41:40|1858.36|1851.06|1858.15|1850.85|1858.42|1851.12|1858.13|1850.83|28
1733049710000|2024-12-01 10:41:50|1858.14|1850.84|1858.13|1850.83|1858.36|1851.06|1857.58|1850.28|30
1733049720000|2024-12-01 10:42:00|1858.06|1850.76|1858.58|1851.28|1858.58|1851.28|1857.51|1850.21|31
1733049730000|2024-12-01 10:42:10|1858.57|1851.27|1858.39|1851.09|1858.69|1851.39|1858.37|1851.07|34
1733049740000|2024-12-01 10:42:20|1858.38|1851.08|1859.46|1852.16|1859.46|1852.16|1858.38|1851.08|30
1733049750000|2024-12-01 10:42:30|1859.33|1852.03|1859.24|1851.94|1859.38|1852.08|1858.72|1851.42|25
1733049760000|2024-12-01 10:42:40|1859.37|1852.07|1858.88|1851.58|1859.48|1852.18|1858.88|1851.58|20
1733049770000|2024-12-01 10:42:50|1859.11|1851.81|1860.27|1852.97|1860.27|1852.97|1859.06|1851.76|25
1733049780000|2024-12-01 10:43:00|1860.14|1852.84|1860.48|1853.18|1860.62|1853.32|1860.11|1852.81|27
1733049790000|2024-12-01 10:43:10|1860.56|1853.26|1860.73|1853.43|1861.03|1853.73|1860.54|1853.24|19
1733049800000|2024-12-01 10:43:20|1860.72|1853.42|1861.5|1854.2|1861.5|1854.2|1860.7|1853.4|19
1733049810000|2024-12-01 10:43:30|1861.49|1854.19|1862.56|1855.26|1862.56|1855.26|1861.37|1854.07|25
1733049820000|2024-12-01 10:43:40|1862.21|1854.91|1861.89|1854.59|1862.21|1854.91|1861.67|1854.37|28
1733049830000|2024-12-01 10:43:50|1861.68|1854.38|1861.23|1853.93|1861.89|1854.59|1861.18|1853.88|28
1733049840000|2024-12-01 10:44:00|1861.25|1853.95|1862.46|1855.16|1862.5|1855.2|1861.23|1853.93|28
1733049850000|2024-12-01 10:44:10|1862.35|1855.05|1862.89|1855.59|1863.03|1855.73|1862.35|1855.05|18
1733049860000|2024-12-01 10:44:20|1862.91|1855.61|1862.24|1854.94|1862.91|1855.61|1862.23|1854.93|18
1733049870000|2024-12-01 10:44:30|1862.83|1855.53|1863.26|1855.96|1863.26|1855.96|1862.66|1855.36|18
1733049880000|2024-12-01 10:44:40|1863.34|1856.04|1863.21|1855.91|1863.48|1856.18|1862.65|1855.35|32
1733049890000|2024-12-01 10:44:50|1863.36|1856.06|1863.13|1855.83|1863.48|1856.18|1863.13|1855.83|10
1733049900000|2024-12-01 10:45:00|1863.12|1855.82|1863.05|1855.75|1863.13|1855.83|1862.34|1855.04|30
1733049910000|2024-12-01 10:45:10|1863.07|1855.77|1862.33|1855.03|1863.23|1855.93|1862.33|1855.03|31
1733049920000|2024-12-01 10:45:20|1862.52|1855.22|1862.47|1855.17|1863.16|1855.86|1862.2|1854.9|33
1733049930000|2024-12-01 10:45:30|1862.66|1855.36|1862.65|1855.35|1863.08|1855.78|1862.23|1854.93|29
1733049940000|2024-12-01 10:45:40|1862.48|1855.18|1863.26|1855.96|1863.46|1856.16|1862.09|1854.79|28
1733049950000|2024-12-01 10:45:50|1863.24|1855.94|1864.25|1856.95|1864.25|1856.95|1863.23|1855.93|23
1733049960000|2024-12-01 10:46:00|1864.24|1856.94|1864.28|1856.98|1864.67|1857.37|1864.24|1856.94|18
1733049970000|2024-12-01 10:46:10|1864.01|1856.71|1863.35|1856.05|1864.05|1856.75|1863.32|1856.02|31
1733049980000|2024-12-01 10:46:20|1863.27|1855.97|1863.06|1855.76|1863.49|1856.19|1862.8|1855.5|33
1733049990000|2024-12-01 10:46:30|1863.07|1855.77|1862.44|1855.14|1863.07|1855.77|1862.44|1855.14|24
1733050000000|2024-12-01 10:46:40|1862.27|1854.97|1861.95|1854.65|1862.27|1854.97|1861.56|1854.26|27
1733050010000|2024-12-01 10:46:50|1862.02|1854.72|1862.85|1855.55|1862.85|1855.55|1861.75|1854.45|22
1733050020000|2024-12-01 10:47:00|1862.79|1855.49|1864.5|1857.2|1864.5|1857.2|1862.69|1855.39|25
1733050030000|2024-12-01 10:47:10|1864.51|1857.21|1865.4|1858.1|1865.46|1858.16|1864.48|1857.18|23
1733050040000|2024-12-01 10:47:20|1865.27|1857.97|1864.71|1857.41|1865.49|1858.19|1864.7|1857.4|27
1733050050000|2024-12-01 10:47:30|1864.89|1857.59|1864.87|1857.57|1865.38|1858.08|1864.66|1857.36|26
1733050060000|2024-12-01 10:47:40|1864.66|1857.36|1865.06|1857.76|1865.24|1857.94|1864.66|1857.36|22
1733050070000|2024-12-01 10:47:50|1865.05|1857.75|1865.24|1857.94|1865.43|1858.13|1865.05|1857.75|27
1733050080000|2024-12-01 10:48:00|1865.25|1857.95|1864.58|1857.28|1865.48|1858.18|1864.19|1856.89|29
1733050090000|2024-12-01 10:48:10|1864.45|1857.15|1865.03|1857.73|1865.48|1858.18|1864.21|1856.91|32
1733050100000|2024-12-01 10:48:20|1865.08|1857.78|1864.4|1857.1|1865.08|1857.78|1864.11|1856.81|33
1733050110000|2024-12-01 10:48:30|1864.46|1857.16|1864.69|1857.39|1865.49|1858.19|1864.39|1857.09|30
1733050120000|2024-12-01 10:48:40|1864.9|1857.6|1865.49|1858.19|1865.56|1858.26|1864.68|1857.38|27
1733050130000|2024-12-01 10:48:50|1865.52|1858.22|1866.49|1859.19|1866.49|1859.19|1865.47|1858.17|18
1733050140000|2024-12-01 10:49:00|1866.52|1859.22|1866.5|1859.2|1866.52|1859.22|1866.48|1859.18|10
1733050150000|2024-12-01 10:49:10|1866.51|1859.21|1866.86|1859.56|1866.86|1859.56|1866.5|1859.2|19
1733050160000|2024-12-01 10:49:20|1867.04|1859.74|1867.54|1860.24|1867.76|1860.46|1867.04|1859.74|23
1733050170000|2024-12-01 10:49:30|1867.53|1860.23|1867.6|1860.3|1867.74|1860.44|1867.43|1860.13|27
1733050180000|2024-12-01 10:49:40|1867.58|1860.28|1868.35|1861.05|1868.35|1861.05|1866.75|1859.45|27
1733050190000|2024-12-01 10:49:50|1868.34|1861.04|1867.88|1860.58|1868.35|1861.05|1867.88|1860.58|8
1733050200000|2024-12-01 10:50:00|1867.87|1860.57|1866.07|1858.77|1867.87|1860.57|1865.86|1858.56|31
1733050210000|2024-12-01 10:50:10|1866.09|1858.79|1866.06|1858.76|1866.09|1858.79|1865.81|1858.51|23
1733050220000|2024-12-01 10:50:20|1866.09|1858.79|1866.48|1859.18|1866.48|1859.18|1865.84|1858.54|23
1733050230000|2024-12-01 10:50:30|1866.42|1859.12|1867.08|1859.78|1867.48|1860.18|1866.37|1859.07|27
1733050240000|2024-12-01 10:50:40|1866.86|1859.56|1866.83|1859.53|1867.03|1859.73|1866.24|1858.94|20
1733050250000|2024-12-01 10:50:50|1866.64|1859.34|1867.51|1860.21|1867.51|1860.21|1866.64|1859.34|22
1733050260000|2024-12-01 10:51:00|1867.46|1860.16|1868.06|1860.76|1868.35|1861.05|1867.46|1860.16|31
1733050270000|2024-12-01 10:51:10|1867.84|1860.54|1867.48|1860.18|1868.07|1860.77|1867.25|1859.95|31
1733050280000|2024-12-01 10:51:20|1867.58|1860.28|1867.69|1860.39|1867.97|1860.67|1867.22|1859.92|28
1733050290000|2024-12-01 10:51:30|1867.87|1860.57|1868.4|1861.1|1868.83|1861.53|1867.66|1860.36|31
1733050300000|2024-12-01 10:51:40|1868.37|1861.07|1868.64|1861.34|1868.64|1861.34|1868.24|1860.94|9
1733050310000|2024-12-01 10:51:50|1869.35|1862.05|1869.26|1861.96|1869.35|1862.05|1869.01|1861.71|15
1733050320000|2024-12-01 10:52:00|1869.24|1861.94|1869.48|1862.18|1869.68|1862.38|1869.23|1861.93|21
1733050330000|2024-12-01 10:52:10|1869.68|1862.38|1869.26|1861.96|1869.68|1862.38|1869.26|1861.96|24
1733050340000|2024-12-01 10:52:20|1869.27|1861.97|1870.01|1862.71|1870.04|1862.74|1869.04|1861.74|24
1733050350000|2024-12-01 10:52:30|1870.04|1862.74|1870.23|1862.93|1870.33|1863.03|1870.01|1862.71|13
1733050360000|2024-12-01 10:52:40|1870.24|1862.94|1869.44|1862.14|1870.27|1862.97|1869.44|1862.14|3
1733050380000|2024-12-01 10:53:00|1869.49|1862.19|1870.25|1862.95|1870.36|1863.06|1869.49|1862.19|9
1733050390000|2024-12-01 10:53:10|1870.33|1863.03|1870.01|1862.71|1870.34|1863.04|1870.01|1862.71|22
1733050400000|2024-12-01 10:53:20|1869.69|1862.39|1869.69|1862.39|1869.69|1862.39|1869.5|1862.2|16
1733050410000|2024-12-01 10:53:30|1869.81|1862.51|1871.48|1864.18|1871.48|1864.18|1869.81|1862.51|28
1733050420000|2024-12-01 10:53:40|1871.55|1864.25|1871.37|1864.07|1871.78|1864.48|1871.12|1863.82|17
1733050430000|2024-12-01 10:53:50|1871.48|1864.18|1871.26|1863.96|1871.48|1864.18|1871.02|1863.72|18
1733050440000|2024-12-01 10:54:00|1871.25|1863.95|1871.46|1864.16|1871.61|1864.31|1870.86|1863.56|19
1733050450000|2024-12-01 10:54:10|1871.47|1864.17|1871.32|1864.02|1871.47|1864.17|1870.87|1863.57|35
1733050460000|2024-12-01 10:54:20|1871.28|1863.98|1871.03|1863.73|1871.35|1864.05|1870.86|1863.56|33
1733050470000|2024-12-01 10:54:30|1870.86|1863.56|1871.23|1863.93|1871.57|1864.27|1870.86|1863.56|22
1733050480000|2024-12-01 10:54:40|1870.89|1863.59|1871.27|1863.97|1871.34|1864.04|1870.8|1863.5|16
1733050490000|2024-12-01 10:54:50|1871.36|1864.06|1871.04|1863.74|1871.55|1864.25|1871.01|1863.71|24
1733050500000|2024-12-01 10:55:00|1871.03|1863.73|1871.39|1864.09|1871.5|1864.2|1871.02|1863.72|19
1733050510000|2024-12-01 10:55:10|1871.42|1864.12|1871.47|1864.17|1871.48|1864.18|1871.42|1864.12|5
1733050520000|2024-12-01 10:55:20|1871.61|1864.31|1871.91|1864.61|1871.91|1864.61|1871.51|1864.21|7
1733050530000|2024-12-01 10:55:30|1871.88|1864.58|1872.51|1865.21|1872.57|1865.27|1871.88|1864.58|21
1733050540000|2024-12-01 10:55:40|1872.5|1865.2|1872.83|1865.53|1873.17|1865.87|1872.5|1865.2|20
1733050550000|2024-12-01 10:55:50|1872.84|1865.54|1872.51|1865.21|1872.84|1865.54|1872.51|1865.21|18
1733050560000|2024-12-01 10:56:00|1872.14|1864.84|1872.49|1865.19|1872.7|1865.4|1872.14|1864.84|29
1733050570000|2024-12-01 10:56:10|1872.5|1865.2|1872.38|1865.08|1872.67|1865.37|1871.92|1864.62|21
1733050580000|2024-12-01 10:56:20|1872.66|1865.36|1872.45|1865.15|1872.66|1865.36|1872.1|1864.8|28
1733050590000|2024-12-01 10:56:30|1872.4|1865.1|1872.57|1865.27|1872.67|1865.37|1872.39|1865.09|20
1733050600000|2024-12-01 10:56:40|1872.67|1865.37|1872.58|1865.28|1872.67|1865.37|1872.48|1865.18|18
1733050610000|2024-12-01 10:56:50|1872.57|1865.27|1872.09|1864.79|1872.58|1865.28|1871.92|1864.62|27
1733050620000|2024-12-01 10:57:00|1871.88|1864.58|1872.66|1865.36|1872.67|1865.37|1871.88|1864.58|23
1733050630000|2024-12-01 10:57:10|1872.65|1865.35|1873.92|1866.62|1873.95|1866.65|1872.45|1865.15|32
1733050640000|2024-12-01 10:57:20|1873.95|1866.65|1873.41|1866.11|1874.24|1866.94|1873.41|1866.11|26
1733050650000|2024-12-01 10:57:30|1873.29|1865.99|1873.35|1866.05|1873.51|1866.21|1873.28|1865.98|23
1733050660000|2024-12-01 10:57:40|1873.55|1866.25|1872.6|1865.3|1873.55|1866.25|1872.6|1865.3|26
1733050670000|2024-12-01 10:57:50|1872.56|1865.26|1872.56|1865.26|1872.6|1865.3|1872.36|1865.06|21
1733050680000|2024-12-01 10:58:00|1872.65|1865.35|1872.44|1865.14|1872.82|1865.52|1872.44|1865.14|21
1733050690000|2024-12-01 10:58:10|1872.55|1865.25|1871.41|1864.11|1872.59|1865.29|1871.37|1864.07|23
1733050700000|2024-12-01 10:58:20|1871.49|1864.19|1872.12|1864.82|1872.14|1864.84|1871.36|1864.06|22
1733050710000|2024-12-01 10:58:30|1872.14|1864.84|1872.41|1865.11|1873.05|1865.75|1872.14|1864.84|28
1733050720000|2024-12-01 10:58:40|1872.44|1865.14|1873.04|1865.74|1873.1|1865.8|1872.38|1865.08|19
1733050730000|2024-12-01 10:58:50|1873.06|1865.76|1873.05|1865.75|1873.08|1865.78|1873.04|1865.74|20
1733050740000|2024-12-01 10:59:00|1873.06|1865.76|1872.4|1865.1|1873.28|1865.98|1872.4|1865.1|32
1733050750000|2024-12-01 10:59:10|1872.28|1864.98|1871.25|1863.95|1872.28|1864.98|1871.25|1863.95|21
1733050760000|2024-12-01 10:59:20|1871.26|1863.96|1870.56|1863.26|1871.3|1864|1870.55|1863.25|25
1733050770000|2024-12-01 10:59:30|1870.67|1863.37|1870.37|1863.07|1870.72|1863.42|1870.37|1863.07|23
1733050780000|2024-12-01 10:59:40|1870.38|1863.08|1871.23|1863.93|1871.41|1864.11|1870.38|1863.08|25
1733050790000|2024-12-01 10:59:50|1871.24|1863.94|1871.26|1863.96|1871.29|1863.99|1871.14|1863.84|24
1733050800000|2024-12-01 11:00:00|1871.28|1863.98|1872.2|1864.9|1872.24|1864.94|1871.26|1863.96|28
1733050810000|2024-12-01 11:00:10|1872.23|1864.93|1871.1|1863.8|1872.23|1864.93|1871.1|1863.8|25
1733050820000|2024-12-01 11:00:20|1871.09|1863.79|1871.29|1863.99|1871.3|1864|1870.55|1863.25|27
1733050830000|2024-12-01 11:00:30|1871.49|1864.19|1872.46|1865.16|1872.47|1865.17|1871.49|1864.19|26
1733050840000|2024-12-01 11:00:40|1872.47|1865.17|1873.11|1865.81|1873.36|1866.06|1872.23|1864.93|29
1733050850000|2024-12-01 11:00:50|1873.06|1865.76|1873.11|1865.81|1873.26|1865.96|1872.88|1865.58|26
1733050860000|2024-12-01 11:01:00|1873.1|1865.8|1873.47|1866.17|1873.69|1866.39|1872.88|1865.58|36
1733050870000|2024-12-01 11:01:10|1873.54|1866.24|1873.65|1866.35|1873.71|1866.41|1873.54|1866.24|19
1733050880000|2024-12-01 11:01:20|1873.66|1866.36|1874.48|1867.18|1874.56|1867.26|1873.63|1866.33|15
1733050890000|2024-12-01 11:01:30|1874.46|1867.16|1874.46|1867.16|1874.48|1867.18|1874.26|1866.96|23
1733050900000|2024-12-01 11:01:40|1874.47|1867.17|1874.27|1866.97|1874.51|1867.21|1874.27|1866.97|20
1733050910000|2024-12-01 11:01:50|1874.29|1866.99|1873.48|1866.18|1874.41|1867.11|1873.48|1866.18|27
1733050920000|2024-12-01 11:02:00|1873.42|1866.12|1874.57|1867.27|1874.57|1867.27|1873.32|1866.02|33
1733050930000|2024-12-01 11:02:10|1874.58|1867.28|1875.35|1868.05|1875.35|1868.05|1874.58|1867.28|13
1733050940000|2024-12-01 11:02:20|1875.27|1867.97|1876.23|1868.93|1876.23|1868.93|1875.27|1867.97|16
1733050950000|2024-12-01 11:02:30|1876.25|1868.95|1876.25|1868.95|1876.34|1869.04|1876.09|1868.79|21
1733050960000|2024-12-01 11:02:40|1876.23|1868.93|1876.35|1869.05|1876.35|1869.05|1876.23|1868.93|14
1733050970000|2024-12-01 11:02:50|1876.27|1868.97|1875.81|1868.51|1876.35|1869.05|1875.81|1868.51|6
1733050980000|2024-12-01 11:03:00|1875.84|1868.54|1876.23|1868.93|1876.35|1869.05|1875.84|1868.54|16
1733050990000|2024-12-01 11:03:10|1876.25|1868.95|1876.23|1868.93|1876.36|1869.06|1876.03|1868.73|16
1733051000000|2024-12-01 11:03:20|1876.27|1868.97|1876.34|1869.04|1876.35|1869.05|1876.27|1868.97|3
1733051010000|2024-12-01 11:03:30|1876.48|1869.18|1877.35|1870.05|1877.35|1870.05|1876.47|1869.17|23
1733051020000|2024-12-01 11:03:40|1877.34|1870.04|1877.24|1869.94|1877.34|1870.04|1877.02|1869.72|14
1733051030000|2024-12-01 11:03:50|1877.23|1869.93|1877.58|1870.28|1877.58|1870.28|1877.23|1869.93|18
1733051040000|2024-12-01 11:04:00|1877.77|1870.47|1878.27|1870.97|1878.27|1870.97|1877.77|1870.47|14
1733051050000|2024-12-01 11:04:10|1878.35|1871.05|1878.82|1871.52|1879.34|1872.04|1878.27|1870.97|20
1733051060000|2024-12-01 11:04:20|1878.79|1871.49|1879.07|1871.77|1879.07|1871.77|1878.79|1871.49|13
1733051070000|2024-12-01 11:04:30|1879.08|1871.78|1879.35|1872.05|1879.36|1872.06|1879.08|1871.78|16
1733051080000|2024-12-01 11:04:40|1879.56|1872.26|1879.36|1872.06|1879.59|1872.29|1879.36|1872.06|15
1733051090000|2024-12-01 11:04:50|1879.47|1872.17|1878.84|1871.54|1879.49|1872.19|1878.84|1871.54|19
1733051100000|2024-12-01 11:05:00|1878.82|1871.52|1878.53|1871.23|1879.48|1872.18|1878.48|1871.18|29
1733051110000|2024-12-01 11:05:10|1878.56|1871.26|1877.5|1870.2|1878.58|1871.28|1877.5|1870.2|20
1733051120000|2024-12-01 11:05:20|1877.52|1870.22|1877.16|1869.86|1877.52|1870.22|1876.88|1869.58|32
1733051130000|2024-12-01 11:05:30|1877.13|1869.83|1877.79|1870.49|1878.92|1871.62|1877.13|1869.83|29
1733051140000|2024-12-01 11:05:40|1877.7|1870.4|1877.7|1870.4|1877.93|1870.63|1877.35|1870.05|27
1733051150000|2024-12-01 11:05:50|1877.73|1870.43|1877.45|1870.15|1877.74|1870.44|1877.32|1870.02|21
1733051160000|2024-12-01 11:06:00|1877.47|1870.17|1875.73|1868.43|1877.72|1870.42|1875.36|1868.06|32
1733051170000|2024-12-01 11:06:10|1875.77|1868.47|1875.2|1867.9|1875.77|1868.47|1874.46|1867.16|30
1733051180000|2024-12-01 11:06:20|1875.21|1867.91|1875.18|1867.88|1875.47|1868.17|1874.31|1867.01|26
1733051190000|2024-12-01 11:06:30|1875.12|1867.82|1874.34|1867.04|1875.12|1867.82|1874.33|1867.03|20
1733051200000|2024-12-01 11:06:40|1874.33|1867.03|1874.88|1867.58|1874.89|1867.59|1874.33|1867.03|28
1733051210000|2024-12-01 11:06:50|1874.83|1867.53|1875.33|1868.03|1875.47|1868.17|1874.83|1867.53|29
1733051220000|2024-12-01 11:07:00|1875.08|1867.78|1874.46|1867.16|1875.12|1867.82|1874.11|1866.81|29
1733051230000|2024-12-01 11:07:10|1874.35|1867.05|1875.33|1868.03|1875.36|1868.06|1874.35|1867.05|29
1733051240000|2024-12-01 11:07:20|1875.25|1867.95|1874.35|1867.05|1875.35|1868.05|1874.35|1867.05|33
1733051250000|2024-12-01 11:07:30|1874.34|1867.04|1874.27|1866.97|1874.52|1867.22|1874.27|1866.97|18
1733051260000|2024-12-01 11:07:40|1874.25|1866.95|1874.08|1866.78|1874.25|1866.95|1874.08|1866.78|3
1733051270000|2024-12-01 11:07:50|1874.07|1866.77|1873.76|1866.46|1874.07|1866.77|1873.1|1865.8|15
1733051280000|2024-12-01 11:08:00|1873.85|1866.55|1873.75|1866.45|1873.87|1866.57|1873.73|1866.43|17
1733051290000|2024-12-01 11:08:10|1873.77|1866.47|1874.35|1867.05|1874.48|1867.18|1873.72|1866.42|21
1733051300000|2024-12-01 11:08:20|1874.46|1867.16|1873.86|1866.56|1874.48|1867.18|1873.72|1866.42|18
1733051310000|2024-12-01 11:08:30|1873.87|1866.57|1875.07|1867.77|1875.07|1867.77|1873.86|1866.56|22
1733051320000|2024-12-01 11:08:40|1875.1|1867.8|1875.34|1868.04|1875.34|1868.04|1875.08|1867.78|23
1733051330000|2024-12-01 11:08:50|1875.35|1868.05|1875.7|1868.4|1875.76|1868.46|1875.31|1868.01|20
1733051340000|2024-12-01 11:09:00|1875.72|1868.42|1875.48|1868.18|1876.09|1868.79|1875.23|1867.93|30
1733051350000|2024-12-01 11:09:10|1875.5|1868.2|1875.37|1868.07|1875.86|1868.56|1875.36|1868.06|29
1733051360000|2024-12-01 11:09:20|1875.38|1868.08|1875.69|1868.39|1875.86|1868.56|1875.38|1868.08|25
1733051370000|2024-12-01 11:09:30|1875.8|1868.5|1876.3|1869|1876.3|1869|1875.8|1868.5|20
1733051380000|2024-12-01 11:09:40|1876.26|1868.96|1876.23|1868.93|1876.27|1868.97|1876.23|1868.93|4
1733051390000|2024-12-01 11:09:50|1876.2|1868.9|1876.57|1869.27|1877.07|1869.77|1876.16|1868.86|15
1733051400000|2024-12-01 11:10:00|1876.62|1869.32|1876.42|1869.12|1876.65|1869.35|1876.26|1868.96|24
1733051410000|2024-12-01 11:10:10|1876.44|1869.14|1876.25|1868.95|1876.45|1869.15|1876.16|1868.86|28
1733051420000|2024-12-01 11:10:20|1876.23|1868.93|1876.32|1869.02|1876.44|1869.14|1876.16|1868.86|30
1733051430000|2024-12-01 11:10:30|1876.3|1869|1876.64|1869.34|1876.64|1869.34|1876.26|1868.96|19
1733051440000|2024-12-01 11:10:40|1876.62|1869.32|1876.73|1869.43|1876.8|1869.5|1876.58|1869.28|29
1733051450000|2024-12-01 11:10:50|1876.71|1869.41|1878.6|1871.3|1878.6|1871.3|1876.68|1869.38|18
1733051460000|2024-12-01 11:11:00|1878.62|1871.32|1879.03|1871.73|1879.06|1871.76|1878.45|1871.15|30
1733051470000|2024-12-01 11:11:10|1878.94|1871.64|1878.04|1870.74|1879.02|1871.72|1878|1870.7|30
1733051480000|2024-12-01 11:11:20|1877.96|1870.66|1878.3|1871|1878.44|1871.14|1877.91|1870.61|26
1733051490000|2024-12-01 11:11:30|1878.41|1871.11|1878.2|1870.9|1878.44|1871.14|1878.13|1870.83|30
1733051500000|2024-12-01 11:11:40|1878.18|1870.88|1878.18|1870.88|1878.26|1870.96|1878.16|1870.86|19
1733051510000|2024-12-01 11:11:50|1878.16|1870.86|1877.26|1869.96|1878.16|1870.86|1877.17|1869.87|26
1733051520000|2024-12-01 11:12:00|1877.67|1870.37|1878.26|1870.96|1878.26|1870.96|1877.67|1870.37|21
1733051530000|2024-12-01 11:12:10|1878.2|1870.9|1878.2|1870.9|1878.26|1870.96|1878.06|1870.76|16
1733051540000|2024-12-01 11:12:20|1878.22|1870.92|1877.6|1870.3|1878.26|1870.96|1877.6|1870.3|23
1733051550000|2024-12-01 11:12:30|1877.44|1870.14|1877.2|1869.9|1877.44|1870.14|1877.2|1869.9|35
1733051560000|2024-12-01 11:12:40|1877|1869.7|1877.64|1870.34|1877.64|1870.34|1876.6|1869.3|35
1733051570000|2024-12-01 11:12:50|1877.43|1870.13|1878.02|1870.72|1878.02|1870.72|1877.38|1870.08|25
1733051580000|2024-12-01 11:13:00|1878.01|1870.71|1877.88|1870.58|1878.04|1870.74|1877.3|1870|33
1733051590000|2024-12-01 11:13:10|1878|1870.7|1878.19|1870.89|1878.19|1870.89|1877.88|1870.58|27
1733051600000|2024-12-01 11:13:20|1878.18|1870.88|1877.01|1869.71|1878.18|1870.88|1876.76|1869.46|13
1733051610000|2024-12-01 11:13:30|1876.97|1869.67|1877.41|1870.11|1877.44|1870.14|1876.84|1869.54|29
1733051620000|2024-12-01 11:13:40|1877.38|1870.08|1877.01|1869.71|1877.86|1870.56|1877.01|1869.71|25
1733051630000|2024-12-01 11:13:50|1876.93|1869.63|1877.2|1869.9|1877.26|1869.96|1876.76|1869.46|22
1733051640000|2024-12-01 11:14:00|1877.18|1869.88|1877.24|1869.94|1877.28|1869.98|1876.32|1869.02|28
1733051650000|2024-12-01 11:14:10|1877.26|1869.96|1876.89|1869.59|1877.3|1870|1876.75|1869.45|30
1733051660000|2024-12-01 11:14:20|1877.09|1869.79|1877.7|1870.4|1877.7|1870.4|1877.07|1869.77|28
1733051670000|2024-12-01 11:14:30|1877.62|1870.32|1877.34|1870.04|1877.7|1870.4|1877.34|1870.04|22
1733051680000|2024-12-01 11:14:40|1877.35|1870.05|1877.35|1870.05|1877.51|1870.21|1877.35|1870.05|18
1733051690000|2024-12-01 11:14:50|1877.46|1870.16|1876.38|1869.08|1877.46|1870.16|1876.38|1869.08|29
1733051700000|2024-12-01 11:15:00|1876.35|1869.05|1877.37|1870.07|1877.71|1870.41|1876.26|1868.96|32
1733051710000|2024-12-01 11:15:10|1877.46|1870.16|1876.86|1869.56|1877.5|1870.2|1876.84|1869.54|26
1733051720000|2024-12-01 11:15:20|1876.84|1869.54|1876.29|1868.99|1877.12|1869.82|1876.29|1868.99|27
1733051730000|2024-12-01 11:15:30|1876.3|1869|1874.92|1867.62|1876.3|1869|1874.79|1867.49|31
1733051740000|2024-12-01 11:15:40|1875.14|1867.84|1875.32|1868.02|1875.57|1868.27|1874.79|1867.49|23
1733051750000|2024-12-01 11:15:50|1875.29|1867.99|1874.66|1867.36|1875.76|1868.46|1874.64|1867.34|25
1733051760000|2024-12-01 11:16:00|1874.65|1867.35|1874.56|1867.26|1874.92|1867.62|1874.42|1867.12|29
1733051770000|2024-12-01 11:16:10|1874.47|1867.17|1874.98|1867.68|1875.32|1868.02|1874.37|1867.07|30
1733051780000|2024-12-01 11:16:20|1874.99|1867.69|1874.86|1867.56|1875.31|1868.01|1874.86|1867.56|24
1733051790000|2024-12-01 11:16:30|1874.84|1867.54|1875.52|1868.22|1875.54|1868.24|1874.84|1867.54|25
1733051800000|2024-12-01 11:16:40|1875.54|1868.24|1876.18|1868.88|1876.22|1868.92|1875.5|1868.2|32
1733051810000|2024-12-01 11:16:50|1876.09|1868.79|1877.17|1869.87|1877.36|1870.06|1876.09|1868.79|27
1733051820000|2024-12-01 11:17:00|1877.22|1869.92|1876.88|1869.58|1877.47|1870.17|1876.87|1869.57|19
1733051830000|2024-12-01 11:17:10|1876.89|1869.59|1877.35|1870.05|1877.36|1870.06|1876.27|1868.97|30
1733051840000|2024-12-01 11:17:20|1877.36|1870.06|1877.52|1870.22|1877.79|1870.49|1877.1|1869.8|32
1733051850000|2024-12-01 11:17:30|1877.42|1870.12|1877.82|1870.52|1877.87|1870.57|1877.42|1870.12|15
1733051860000|2024-12-01 11:17:40|1877.86|1870.56|1877.43|1870.13|1878.26|1870.96|1877.43|1870.13|25
1733051870000|2024-12-01 11:17:50|1877.32|1870.02|1876.64|1869.34|1877.44|1870.14|1876.46|1869.16|30
1733051880000|2024-12-01 11:18:00|1876.46|1869.16|1877.06|1869.76|1877.53|1870.23|1876.44|1869.14|28
1733051890000|2024-12-01 11:18:10|1876.86|1869.56|1877.07|1869.77|1877.08|1869.78|1876.48|1869.18|23
1733051900000|2024-12-01 11:18:20|1877.1|1869.8|1876.84|1869.54|1877.1|1869.8|1876.81|1869.51|13
1733051910000|2024-12-01 11:18:30|1877.06|1869.76|1877.04|1869.74|1877.09|1869.79|1876.85|1869.55|21
1733051920000|2024-12-01 11:18:40|1877.06|1869.76|1876.73|1869.43|1877.14|1869.84|1876.73|1869.43|27
1733051930000|2024-12-01 11:18:50|1876.94|1869.64|1876.25|1868.95|1877.42|1870.12|1876.25|1868.95|22
1733051940000|2024-12-01 11:19:00|1876.26|1868.96|1876.33|1869.03|1876.66|1869.36|1876.15|1868.85|19
1733051950000|2024-12-01 11:19:10|1876.29|1868.99|1876.73|1869.43|1876.9|1869.6|1876.29|1868.99|18
1733051960000|2024-12-01 11:19:20|1876.97|1869.67|1877.37|1870.07|1877.68|1870.38|1876.97|1869.67|17
1733051970000|2024-12-01 11:19:30|1877.59|1870.29|1879.76|1872.46|1879.76|1872.46|1877.34|1870.04|25
1733051980000|2024-12-01 11:19:40|1879.75|1872.45|1879.69|1872.39|1879.75|1872.45|1879.06|1871.76|22
1733051990000|2024-12-01 11:19:50|1879.72|1872.42|1880.27|1872.97|1880.35|1873.05|1879.59|1872.29|21
1733052000000|2024-12-01 11:20:00|1880.28|1872.98|1879.07|1871.77|1880.28|1872.98|1879|1871.7|24
1733052010000|2024-12-01 11:20:10|1879.03|1871.73|1876.62|1869.32|1879.03|1871.73|1876.32|1869.02|31
1733052020000|2024-12-01 11:20:20|1876.86|1869.56|1877.47|1870.17|1878.06|1870.76|1876.85|1869.55|31
1733052030000|2024-12-01 11:20:30|1877.26|1869.96|1876.67|1869.37|1877.26|1869.96|1876.35|1869.05|31
1733052040000|2024-12-01 11:20:40|1876.56|1869.26|1878.04|1870.74|1878.24|1870.94|1876.56|1869.26|25
1733052050000|2024-12-01 11:20:50|1878.01|1870.71|1878.38|1871.08|1878.38|1871.08|1877.54|1870.24|25
1733052060000|2024-12-01 11:21:00|1878.37|1871.07|1878.24|1870.94|1878.54|1871.24|1878.22|1870.92|24
1733052070000|2024-12-01 11:21:10|1878.25|1870.95|1878.06|1870.76|1878.46|1871.16|1877.82|1870.52|23
1733052080000|2024-12-01 11:21:20|1878.16|1870.86|1878.56|1871.26|1878.71|1871.41|1877.4|1870.1|24
1733052090000|2024-12-01 11:21:30|1878.57|1871.27|1879.09|1871.79|1879.1|1871.8|1878.55|1871.25|28
1733052100000|2024-12-01 11:21:40|1879.24|1871.94|1878.79|1871.49|1879.24|1871.94|1878.54|1871.24|14
1733052110000|2024-12-01 11:21:50|1878.81|1871.51|1880.24|1872.94|1880.33|1873.03|1878.79|1871.49|25
1733052120000|2024-12-01 11:22:00|1880.25|1872.95|1879.13|1871.83|1880.27|1872.97|1879.13|1871.83|28
1733052130000|2024-12-01 11:22:10|1879.32|1872.02|1880.42|1873.12|1880.47|1873.17|1879.32|1872.02|22
1733052140000|2024-12-01 11:22:20|1880.48|1873.18|1881.06|1873.76|1881.06|1873.76|1880.41|1873.11|13
1733052150000|2024-12-01 11:22:30|1881.25|1873.95|1880.97|1873.67|1881.25|1873.95|1880.97|1873.67|18
1733052160000|2024-12-01 11:22:40|1881.07|1873.77|1881.02|1873.72|1881.25|1873.95|1880.64|1873.34|19
1733052170000|2024-12-01 11:22:50|1881.24|1873.94|1881.52|1874.22|1881.6|1874.3|1881.24|1873.94|8
1733052180000|2024-12-01 11:23:00|1881.47|1874.17|1881.26|1873.96|1881.54|1874.24|1881.14|1873.84|30
1733052190000|2024-12-01 11:23:10|1881.39|1874.09|1881.44|1874.14|1881.54|1874.24|1881.28|1873.98|25
1733052200000|2024-12-01 11:23:20|1881.47|1874.17|1880.67|1873.37|1881.47|1874.17|1880.44|1873.14|33
1733052210000|2024-12-01 11:23:30|1880.71|1873.41|1881.45|1874.15|1881.45|1874.15|1880.47|1873.17|30
1733052220000|2024-12-01 11:23:40|1881.51|1874.21|1881.43|1874.13|1881.52|1874.22|1881.38|1874.08|22
1733052230000|2024-12-01 11:23:50|1881.4|1874.1|1881.85|1874.55|1881.85|1874.55|1881.4|1874.1|19
1733052240000|2024-12-01 11:24:00|1881.71|1874.41|1881.83|1874.53|1882.02|1874.72|1881.71|1874.41|23
1733052250000|2024-12-01 11:24:10|1882.02|1874.72|1882.42|1875.12|1882.44|1875.14|1882.02|1874.72|18
1733052260000|2024-12-01 11:24:20|1882.44|1875.14|1882.15|1874.85|1882.46|1875.16|1882.11|1874.81|30
1733052270000|2024-12-01 11:24:30|1882.14|1874.84|1882.18|1874.88|1882.43|1875.13|1882.11|1874.81|23
1733052280000|2024-12-01 11:24:40|1882.16|1874.86|1881.82|1874.52|1882.46|1875.16|1881.82|1874.52|30
1733052290000|2024-12-01 11:24:50|1881.72|1874.42|1881.2|1873.9|1881.85|1874.55|1880.99|1873.69|25
1733052300000|2024-12-01 11:25:00|1881.04|1873.74|1882.42|1875.12|1882.62|1875.32|1881.04|1873.74|28
1733052310000|2024-12-01 11:25:10|1882.38|1875.08|1881.86|1874.56|1882.38|1875.08|1881.84|1874.54|30
1733052320000|2024-12-01 11:25:20|1881.82|1874.52|1881.73|1874.43|1881.91|1874.61|1881.7|1874.4|21
1733052330000|2024-12-01 11:25:30|1881.7|1874.4|1881.27|1873.97|1881.7|1874.4|1881.05|1873.75|25
1733052340000|2024-12-01 11:25:40|1881.31|1874.01|1881.4|1874.1|1881.42|1874.12|1881.24|1873.94|28
1733052350000|2024-12-01 11:25:50|1881.5|1874.2|1881.36|1874.06|1881.83|1874.53|1881.36|1874.06|18
1733052360000|2024-12-01 11:26:00|1881.24|1873.94|1881.77|1874.47|1881.83|1874.53|1881.05|1873.75|31
1733052370000|2024-12-01 11:26:10|1881.67|1874.37|1881.28|1873.98|1881.81|1874.51|1881.28|1873.98|24
1733052380000|2024-12-01 11:26:20|1881.14|1873.84|1880.21|1872.91|1881.25|1873.95|1880.18|1872.88|24
1733052390000|2024-12-01 11:26:30|1880.22|1872.92|1879.88|1872.58|1880.22|1872.92|1879.6|1872.3|27
1733052400000|2024-12-01 11:26:40|1879.9|1872.6|1879.75|1872.45|1880.04|1872.74|1879.74|1872.44|24
1733052410000|2024-12-01 11:26:50|1879.82|1872.52|1879.86|1872.56|1879.86|1872.56|1879.75|1872.45|25
1733052420000|2024-12-01 11:27:00|1879.79|1872.49|1880.32|1873.02|1880.32|1873.02|1879.41|1872.11|33
1733052430000|2024-12-01 11:27:10|1880.43|1873.13|1880.32|1873.02|1880.55|1873.25|1880.3|1873|16
1733052440000|2024-12-01 11:27:20|1880.67|1873.37|1882.05|1874.75|1882.09|1874.79|1880.67|1873.37|16
1733052450000|2024-12-01 11:27:30|1882.04|1874.74|1881.21|1873.91|1882.1|1874.8|1881.21|1873.91|26
1733052460000|2024-12-01 11:27:40|1881.16|1873.86|1881.23|1873.93|1881.43|1874.13|1881.16|1873.86|29
1733052470000|2024-12-01 11:27:50|1881.21|1873.91|1882|1874.7|1882.1|1874.8|1881.21|1873.91|30
1733052480000|2024-12-01 11:28:00|1882.03|1874.73|1882.13|1874.83|1882.13|1874.83|1881.99|1874.69|6
1733052490000|2024-12-01 11:28:10|1882.12|1874.82|1882.13|1874.83|1882.13|1874.83|1882.1|1874.8|20
1733052500000|2024-12-01 11:28:20|1882.12|1874.82|1882.68|1875.38|1882.69|1875.39|1882.12|1874.82|16
1733052510000|2024-12-01 11:28:30|1882.72|1875.42|1882.3|1875|1882.72|1875.42|1882.22|1874.92|30
1733052520000|2024-12-01 11:28:40|1882.28|1874.98|1882.72|1875.42|1882.78|1875.48|1882.25|1874.95|20
1733052530000|2024-12-01 11:28:50|1882.62|1875.32|1882.72|1875.42|1882.78|1875.48|1882.62|1875.32|8
1733052540000|2024-12-01 11:29:00|1882.62|1875.32|1883|1875.7|1883.37|1876.07|1882.62|1875.32|32
1733052550000|2024-12-01 11:29:10|1883.26|1875.96|1883.62|1876.32|1883.69|1876.39|1883.26|1875.96|20
1733052560000|2024-12-01 11:29:20|1883.61|1876.31|1883.65|1876.35|1883.65|1876.35|1883.57|1876.27|6
1733052570000|2024-12-01 11:29:30|1883.79|1876.49|1883.79|1876.49|1883.79|1876.49|1883.79|1876.49|1
1733052580000|2024-12-01 11:29:40|1883.63|1876.33|1882.78|1875.48|1883.63|1876.33|1882.78|1875.48|10
1733052590000|2024-12-01 11:29:50|1882.72|1875.42|1882.13|1874.83|1882.72|1875.42|1882.13|1874.83|7
1733052600000|2024-12-01 11:30:00|1882.1|1874.8|1882.03|1874.73|1882.1|1874.8|1881.44|1874.14|15
1733052610000|2024-12-01 11:30:10|1882.1|1874.8|1881.97|1874.67|1882.22|1874.92|1881.95|1874.65|11
1733052630000|2024-12-01 11:30:30|1882.23|1874.93|1882.23|1874.93|1882.23|1874.93|1882.22|1874.92|7
1733052640000|2024-12-01 11:30:40|1882.22|1874.92|1882.1|1874.8|1882.23|1874.93|1881.97|1874.67|11
1733052650000|2024-12-01 11:30:50|1882.07|1874.77|1882.03|1874.73|1882.07|1874.77|1881.97|1874.67|4
1733052660000|2024-12-01 11:31:00|1882.13|1874.83|1882.82|1875.52|1882.87|1875.57|1882.13|1874.83|21
1733052670000|2024-12-01 11:31:10|1882.78|1875.48|1882.17|1874.87|1882.82|1875.52|1882.09|1874.79|24
1733052680000|2024-12-01 11:31:20|1882.32|1875.02|1882.19|1874.89|1882.69|1875.39|1882.17|1874.87|29
1733052690000|2024-12-01 11:31:30|1882.17|1874.87|1881.14|1873.84|1882.22|1874.92|1881.1|1873.8|32
1733052700000|2024-12-01 11:31:40|1881.26|1873.96|1881.87|1874.57|1881.97|1874.67|1881.14|1873.84|29
1733052710000|2024-12-01 11:31:50|1881.9|1874.6|1881.63|1874.33|1881.9|1874.6|1881.23|1873.93|27
1733052720000|2024-12-01 11:32:00|1881.55|1874.25|1881.27|1873.97|1881.55|1874.25|1880.95|1873.65|33
1733052730000|2024-12-01 11:32:10|1881.34|1874.04|1881|1873.7|1881.66|1874.36|1880.98|1873.68|27
1733052740000|2024-12-01 11:32:20|1881.1|1873.8|1880.14|1872.84|1881.25|1873.95|1880.03|1872.73|26
1733052750000|2024-12-01 11:32:30|1880.15|1872.85|1880.09|1872.79|1880.34|1873.04|1880.09|1872.79|24
1733052760000|2024-12-01 11:32:40|1880.2|1872.9|1880.66|1873.36|1880.66|1873.36|1880.07|1872.77|22
1733052770000|2024-12-01 11:32:50|1880.65|1873.35|1880.42|1873.12|1881.25|1873.95|1880.39|1873.09|32
1733052780000|2024-12-01 11:33:00|1880.25|1872.95|1879.73|1872.43|1880.31|1873.01|1879.73|1872.43|17
1733052790000|2024-12-01 11:33:10|1879.87|1872.57|1880.52|1873.22|1880.68|1873.38|1879.73|1872.43|23
1733052800000|2024-12-01 11:33:20|1880.43|1873.13|1879.68|1872.38|1880.54|1873.24|1879.68|1872.38|19
1733052810000|2024-12-01 11:33:30|1879.77|1872.47|1880.2|1872.9|1880.2|1872.9|1879.68|1872.38|14
1733052820000|2024-12-01 11:33:40|1880.24|1872.94|1879.47|1872.17|1880.24|1872.94|1879.47|1872.17|24
1733052830000|2024-12-01 11:33:50|1879.31|1872.01|1879.45|1872.15|1879.47|1872.17|1879.31|1872.01|6
1733052840000|2024-12-01 11:34:00|1879.43|1872.13|1879.37|1872.07|1879.65|1872.35|1878.63|1871.33|25
1733052850000|2024-12-01 11:34:10|1879.29|1871.99|1878.74|1871.44|1879.37|1872.07|1878.2|1870.9|27
1733052860000|2024-12-01 11:34:20|1878.69|1871.39|1878.29|1870.99|1878.88|1871.58|1877.45|1870.15|25
1733052870000|2024-12-01 11:34:30|1878.25|1870.95|1878.39|1871.09|1878.42|1871.12|1878.21|1870.91|29
1733052880000|2024-12-01 11:34:40|1878.37|1871.07|1878.29|1870.99|1878.46|1871.16|1878.05|1870.75|28
1733052890000|2024-12-01 11:34:50|1878.27|1870.97|1878.43|1871.13|1878.69|1871.39|1878.25|1870.95|25
1733052900000|2024-12-01 11:35:00|1878.44|1871.14|1878.29|1870.99|1878.87|1871.57|1878.29|1870.99|29
1733052910000|2024-12-01 11:35:10|1878.31|1871.01|1878.48|1871.18|1878.95|1871.65|1878.25|1870.95|25
1733052920000|2024-12-01 11:35:20|1878.52|1871.22|1879.23|1871.93|1879.37|1872.07|1878.45|1871.15|23
1733052930000|2024-12-01 11:35:30|1879.22|1871.92|1879.35|1872.05|1879.42|1872.12|1879.18|1871.88|27
1733052940000|2024-12-01 11:35:40|1879.34|1872.04|1879.18|1871.88|1879.43|1872.13|1879.13|1871.83|25
1733052950000|2024-12-01 11:35:50|1879.17|1871.87|1879.43|1872.13|1879.47|1872.17|1879.15|1871.85|28
1733052960000|2024-12-01 11:36:00|1879.44|1872.14|1880.65|1873.35|1880.98|1873.68|1879.4|1872.1|29
1733052970000|2024-12-01 11:36:10|1880.6|1873.3|1880.72|1873.42|1880.82|1873.52|1880.6|1873.3|20
1733052980000|2024-12-01 11:36:20|1880.73|1873.43|1880.21|1872.91|1881.68|1874.38|1880.21|1872.91|24
1733052990000|2024-12-01 11:36:30|1880.19|1872.89|1880.22|1872.92|1880.34|1873.04|1879.24|1871.94|30
1733053000000|2024-12-01 11:36:40|1880.24|1872.94|1880.24|1872.94|1880.24|1872.94|1880.21|1872.91|20
1733053010000|2024-12-01 11:36:50|1880.22|1872.92|1879.13|1871.83|1880.22|1872.92|1879.12|1871.82|26
1733053020000|2024-12-01 11:37:00|1879.16|1871.86|1879.16|1871.86|1879.21|1871.91|1878.25|1870.95|35
1733053030000|2024-12-01 11:37:10|1879.17|1871.87|1879.25|1871.95|1879.43|1872.13|1878.62|1871.32|29
1733053040000|2024-12-01 11:37:20|1879.34|1872.04|1879.68|1872.38|1879.76|1872.46|1879.27|1871.97|27
1733053050000|2024-12-01 11:37:30|1879.64|1872.34|1879.47|1872.17|1879.69|1872.39|1879.35|1872.05|29
1733053060000|2024-12-01 11:37:40|1879.45|1872.15|1880.26|1872.96|1880.37|1873.07|1879.45|1872.15|28
1733053070000|2024-12-01 11:37:50|1880.21|1872.91|1879.63|1872.33|1880.21|1872.91|1879.55|1872.25|24
1733053080000|2024-12-01 11:38:00|1879.91|1872.61|1881.37|1874.07|1881.39|1874.09|1879.91|1872.61|26
1733053090000|2024-12-01 11:38:10|1881.39|1874.09|1881.35|1874.05|1881.47|1874.17|1881.21|1873.91|24
1733053100000|2024-12-01 11:38:20|1881.29|1873.99|1881.18|1873.88|1881.29|1873.99|1881.16|1873.86|24
1733053110000|2024-12-01 11:38:30|1881.17|1873.87|1881.18|1873.88|1881.28|1873.98|1880.35|1873.05|20
1733053120000|2024-12-01 11:38:40|1881.17|1873.87|1880.87|1873.57|1881.35|1874.05|1880.59|1873.29|24
1733053130000|2024-12-01 11:38:50|1880.8|1873.5|1881.17|1873.87|1881.25|1873.95|1880.8|1873.5|26
1733053140000|2024-12-01 11:39:00|1881.16|1873.86|1881.24|1873.94|1881.45|1874.15|1881.16|1873.86|24
1733053150000|2024-12-01 11:39:10|1881.25|1873.95|1881.47|1874.17|1881.8|1874.5|1881.19|1873.89|32
1733053160000|2024-12-01 11:39:20|1881.42|1874.12|1881.35|1874.05|1881.76|1874.46|1881.35|1874.05|24
1733053170000|2024-12-01 11:39:30|1881.42|1874.12|1882.87|1875.57|1882.98|1875.68|1881.42|1874.12|32
1733053180000|2024-12-01 11:39:40|1882.83|1875.53|1882.39|1875.09|1882.91|1875.61|1882.09|1874.79|28
1733053190000|2024-12-01 11:39:50|1882.49|1875.19|1882.92|1875.62|1882.98|1875.68|1882.49|1875.19|27
1733053200000|2024-12-01 11:40:00|1882.94|1875.64|1882.98|1875.68|1882.98|1875.68|1882.61|1875.31|25
1733053210000|2024-12-01 11:40:10|1883.03|1875.73|1882.92|1875.62|1883.03|1875.73|1882.78|1875.48|24
1733053220000|2024-12-01 11:40:20|1882.91|1875.61|1883.32|1876.02|1883.32|1876.02|1882.91|1875.61|13
1733053230000|2024-12-01 11:40:30|1883.28|1875.98|1883.99|1876.69|1884.91|1877.61|1883.28|1875.98|27
1733053240000|2024-12-01 11:40:40|1883.95|1876.65|1883.9|1876.6|1884.06|1876.76|1883.83|1876.53|18
1733053250000|2024-12-01 11:40:50|1883.87|1876.57|1883.15|1875.85|1883.9|1876.6|1883.15|1875.85|23
1733053260000|2024-12-01 11:41:00|1883.14|1875.84|1883.93|1876.63|1883.93|1876.63|1883.13|1875.83|9
1733053270000|2024-12-01 11:41:10|1883.86|1876.56|1883.85|1876.55|1883.96|1876.66|1883.82|1876.52|26
1733053280000|2024-12-01 11:41:20|1883.73|1876.43|1882.8|1875.5|1883.73|1876.43|1882.05|1874.75|23
1733053290000|2024-12-01 11:41:30|1882.85|1875.55|1883.03|1875.73|1883.18|1875.88|1882.8|1875.5|28
1733053300000|2024-12-01 11:41:40|1882.99|1875.69|1883.07|1875.77|1883.07|1875.77|1882.84|1875.54|21
1733053310000|2024-12-01 11:41:50|1883.03|1875.73|1882.83|1875.53|1883.08|1875.78|1882.71|1875.41|21
1733053320000|2024-12-01 11:42:00|1882.93|1875.63|1881.63|1874.33|1882.93|1875.63|1881.59|1874.29|22
1733053330000|2024-12-01 11:42:10|1881.59|1874.29|1882.04|1874.74|1882.1|1874.8|1881.59|1874.29|28
1733053340000|2024-12-01 11:42:20|1882.01|1874.71|1881.64|1874.34|1882.12|1874.82|1881.13|1873.83|22
1733053350000|2024-12-01 11:42:30|1881.7|1874.4|1882.07|1874.77|1882.13|1874.83|1881.66|1874.36|22
1733053360000|2024-12-01 11:42:40|1881.99|1874.69|1881.86|1874.56|1882.13|1874.83|1881.7|1874.4|25
1733053370000|2024-12-01 11:42:50|1881.87|1874.57|1881.13|1873.83|1882.02|1874.72|1881.13|1873.83|25
1733053380000|2024-12-01 11:43:00|1881.12|1873.82|1880.72|1873.42|1881.12|1873.82|1880.69|1873.39|25
1733053390000|2024-12-01 11:43:10|1880.71|1873.41|1880.85|1873.55|1880.85|1873.55|1880.6|1873.3|26
1733053400000|2024-12-01 11:43:20|1880.82|1873.52|1879.97|1872.67|1880.85|1873.55|1879.88|1872.58|25
1733053410000|2024-12-01 11:43:30|1879.93|1872.63|1880.04|1872.74|1880.78|1873.48|1879.71|1872.41|22
1733053420000|2024-12-01 11:43:40|1880.01|1872.71|1880.83|1873.53|1880.93|1873.63|1880.01|1872.71|23
1733053430000|2024-12-01 11:43:50|1880.8|1873.5|1880.93|1873.63|1880.94|1873.64|1880.8|1873.5|16
1733053440000|2024-12-01 11:44:00|1880.94|1873.64|1881.1|1873.8|1881.21|1873.91|1880.91|1873.61|23
1733053450000|2024-12-01 11:44:10|1881.01|1873.71|1881.37|1874.07|1881.37|1874.07|1880.57|1873.27|23
1733053460000|2024-12-01 11:44:20|1881.64|1874.34|1882.05|1874.75|1882.05|1874.75|1881.25|1873.95|28
1733053470000|2024-12-01 11:44:30|1882.09|1874.79|1881.92|1874.62|1882.13|1874.83|1881.88|1874.58|30
1733053480000|2024-12-01 11:44:40|1881.91|1874.61|1881.89|1874.59|1881.95|1874.65|1881.64|1874.34|30
1733053490000|2024-12-01 11:44:50|1881.83|1874.53|1881.95|1874.65|1882.02|1874.72|1881.83|1874.53|25
1733053500000|2024-12-01 11:45:00|1881.92|1874.62|1882.69|1875.39|1882.86|1875.56|1881.84|1874.54|27
1733053510000|2024-12-01 11:45:10|1882.65|1875.35|1881.58|1874.28|1882.71|1875.41|1881.58|1874.28|29
1733053520000|2024-12-01 11:45:20|1881.61|1874.31|1881.05|1873.75|1881.88|1874.58|1881.05|1873.75|23
1733053530000|2024-12-01 11:45:30|1881.02|1873.72|1880.08|1872.78|1881.12|1873.82|1879.94|1872.64|24
1733053540000|2024-12-01 11:45:40|1880.04|1872.74|1879.71|1872.41|1880.19|1872.89|1879.7|1872.4|21
1733053550000|2024-12-01 11:45:50|1879.72|1872.42|1878.79|1871.49|1879.72|1872.42|1878.7|1871.4|28
1733053560000|2024-12-01 11:46:00|1878.69|1871.39|1878.6|1871.3|1879.08|1871.78|1878.6|1871.3|23
1733053570000|2024-12-01 11:46:10|1878.61|1871.31|1878.66|1871.36|1879.09|1871.79|1878.6|1871.3|30
1733053580000|2024-12-01 11:46:20|1878.67|1871.37|1878.83|1871.53|1878.93|1871.63|1878.67|1871.37|21
1733053590000|2024-12-01 11:46:30|1878.7|1871.4|1878.79|1871.49|1878.88|1871.58|1878.65|1871.35|19
1733053600000|2024-12-01 11:46:40|1878.7|1871.4|1877.93|1870.63|1878.7|1871.4|1877.93|1870.63|20
1733053610000|2024-12-01 11:46:50|1877.88|1870.58|1877.88|1870.58|1877.96|1870.66|1877.88|1870.58|16
1733053620000|2024-12-01 11:47:00|1877.82|1870.52|1877.82|1870.52|1877.85|1870.55|1877.69|1870.39|19
1733053630000|2024-12-01 11:47:10|1877.81|1870.51|1877.47|1870.17|1878.08|1870.78|1877.46|1870.16|30
1733053640000|2024-12-01 11:47:20|1877.46|1870.16|1877.62|1870.32|1878.11|1870.81|1877.42|1870.12|29
1733053650000|2024-12-01 11:47:30|1877.14|1869.84|1877.2|1869.9|1877.2|1869.9|1877.14|1869.84|20
1733053660000|2024-12-01 11:47:40|1877.24|1869.94|1877.66|1870.36|1877.68|1870.38|1877.23|1869.93|17
1733053670000|2024-12-01 11:47:50|1877.65|1870.35|1877.68|1870.38|1877.68|1870.38|1877.62|1870.32|8
1733053680000|2024-12-01 11:48:00|1878|1870.7|1878.12|1870.82|1878.31|1871.01|1878|1870.7|19
1733053690000|2024-12-01 11:48:10|1878.13|1870.83|1877.21|1869.91|1878.13|1870.83|1877.17|1869.87|22
1733053700000|2024-12-01 11:48:20|1877.23|1869.93|1877.42|1870.12|1877.43|1870.13|1877.21|1869.91|22
1733053710000|2024-12-01 11:48:30|1877.43|1870.13|1877.41|1870.11|1877.68|1870.38|1877.39|1870.09|23
1733053720000|2024-12-01 11:48:40|1877.43|1870.13|1877.4|1870.1|1877.69|1870.39|1877.34|1870.04|15
1733053730000|2024-12-01 11:48:50|1877.42|1870.12|1878.16|1870.86|1878.26|1870.96|1877.42|1870.12|12
1733053740000|2024-12-01 11:49:00|1878.17|1870.87|1877.24|1869.94|1878.26|1870.96|1877.22|1869.92|26
1733053750000|2024-12-01 11:49:10|1877.22|1869.92|1876.44|1869.14|1877.24|1869.94|1876.44|1869.14|19
1733053760000|2024-12-01 11:49:20|1876.29|1868.99|1875.78|1868.48|1876.29|1868.99|1875.78|1868.48|4
1733053770000|2024-12-01 11:49:30|1875.66|1868.36|1875.22|1867.92|1875.66|1868.36|1875.22|1867.92|19
1733053780000|2024-12-01 11:49:40|1874.88|1867.58|1873.47|1866.17|1874.88|1867.58|1873.47|1866.17|26
1733053790000|2024-12-01 11:49:50|1873.3|1866|1873.1|1865.8|1873.3|1866|1873.1|1865.8|21
1733053800000|2024-12-01 11:50:00|1873.12|1865.82|1873.42|1866.12|1873.45|1866.15|1872.62|1865.32|22
1733053810000|2024-12-01 11:50:10|1873.46|1866.16|1873.34|1866.04|1873.91|1866.61|1873.34|1866.04|30
1733053820000|2024-12-01 11:50:20|1873.35|1866.05|1873.21|1865.91|1873.39|1866.09|1873.21|1865.91|26
1733053830000|2024-12-01 11:50:30|1873.22|1865.92|1872.81|1865.51|1873.31|1866.01|1872.62|1865.32|30
1733053840000|2024-12-01 11:50:40|1872.92|1865.62|1873.42|1866.12|1873.45|1866.15|1872.81|1865.51|22
1733053850000|2024-12-01 11:50:50|1873.43|1866.13|1873.41|1866.11|1873.65|1866.35|1873.39|1866.09|29
1733053860000|2024-12-01 11:51:00|1873.43|1866.13|1873.62|1866.32|1873.78|1866.48|1873.43|1866.13|20
1733053870000|2024-12-01 11:51:10|1873.65|1866.35|1873.24|1865.94|1873.65|1866.35|1873.2|1865.9|23
1733053880000|2024-12-01 11:51:20|1873.22|1865.92|1873.34|1866.04|1873.72|1866.42|1873.22|1865.92|29
1733053890000|2024-12-01 11:51:30|1873.35|1866.05|1873.34|1866.04|1873.65|1866.35|1873.34|1866.04|23
1733053900000|2024-12-01 11:51:40|1873.33|1866.03|1873.76|1866.46|1873.82|1866.52|1873.27|1865.97|19
1733053910000|2024-12-01 11:51:50|1873.72|1866.42|1873.63|1866.33|1873.82|1866.52|1873.61|1866.31|31
1733053920000|2024-12-01 11:52:00|1873.66|1866.36|1873.25|1865.95|1873.92|1866.62|1873.25|1865.95|28
1733053930000|2024-12-01 11:52:10|1873.22|1865.92|1873.43|1866.13|1873.45|1866.15|1873.18|1865.88|17
1733053940000|2024-12-01 11:52:20|1873.44|1866.14|1875.14|1867.84|1875.16|1867.86|1873.44|1866.14|28
1733053950000|2024-12-01 11:52:30|1875.15|1867.85|1876.73|1869.43|1876.73|1869.43|1875.13|1867.83|27
1733053960000|2024-12-01 11:52:40|1876.74|1869.44|1876.62|1869.32|1876.74|1869.44|1876.6|1869.3|22
1733053970000|2024-12-01 11:52:50|1876.59|1869.29|1876.72|1869.42|1876.73|1869.43|1876.04|1868.74|31
1733053980000|2024-12-01 11:53:00|1876.84|1869.54|1876.84|1869.54|1876.85|1869.55|1876.71|1869.41|12
1733053990000|2024-12-01 11:53:10|1876.73|1869.43|1876.1|1868.8|1876.73|1869.43|1876.02|1868.72|13
1733054000000|2024-12-01 11:53:20|1876.09|1868.79|1876.1|1868.8|1876.1|1868.8|1876.05|1868.75|20
1733054010000|2024-12-01 11:53:30|1876.09|1868.79|1876.1|1868.8|1876.19|1868.89|1876.05|1868.75|17
1733054020000|2024-12-01 11:53:40|1876.12|1868.82|1876.15|1868.85|1876.86|1869.56|1876.09|1868.79|23
1733054030000|2024-12-01 11:53:50|1876.12|1868.82|1876.09|1868.79|1876.24|1868.94|1876.09|1868.79|26
1733054040000|2024-12-01 11:54:00|1876.12|1868.82|1877.17|1869.87|1877.74|1870.44|1876.09|1868.79|27
1733054050000|2024-12-01 11:54:10|1877.14|1869.84|1877.1|1869.8|1877.21|1869.91|1877.09|1869.79|31
1733054060000|2024-12-01 11:54:20|1877.11|1869.81|1876.87|1869.57|1877.2|1869.9|1876.7|1869.4|25
1733054070000|2024-12-01 11:54:30|1876.92|1869.62|1876.84|1869.54|1876.95|1869.65|1876.71|1869.41|28
1733054080000|2024-12-01 11:54:40|1876.87|1869.57|1877.07|1869.77|1877.1|1869.8|1876.84|1869.54|21
1733054090000|2024-12-01 11:54:50|1877.09|1869.79|1876.8|1869.5|1877.12|1869.82|1876.7|1869.4|28
1733054100000|2024-12-01 11:55:00|1876.74|1869.44|1876.84|1869.54|1876.91|1869.61|1876.09|1868.79|25
1733054110000|2024-12-01 11:55:10|1876.82|1869.52|1876.11|1868.81|1876.85|1869.55|1876.08|1868.78|20
1733054120000|2024-12-01 11:55:20|1876.13|1868.83|1876.16|1868.86|1876.17|1868.87|1876.08|1868.78|20
1733054130000|2024-12-01 11:55:30|1876.14|1868.84|1876.81|1869.51|1876.9|1869.6|1876.14|1868.84|31
1733054140000|2024-12-01 11:55:40|1876.84|1869.54|1877.96|1870.66|1877.96|1870.66|1876.82|1869.52|11
1733054150000|2024-12-01 11:55:50|1877.97|1870.67|1877.83|1870.53|1878.03|1870.73|1877.77|1870.47|27
1733054160000|2024-12-01 11:56:00|1877.85|1870.55|1877.94|1870.64|1877.94|1870.64|1877.82|1870.52|19
1733054170000|2024-12-01 11:56:10|1877.89|1870.59|1877.97|1870.67|1878.1|1870.8|1877.83|1870.53|21
1733054180000|2024-12-01 11:56:20|1877.92|1870.62|1877.81|1870.51|1877.92|1870.62|1877.09|1869.79|26
1733054190000|2024-12-01 11:56:30|1877.79|1870.49|1876.14|1868.84|1877.81|1870.51|1876.09|1868.79|28
1733054200000|2024-12-01 11:56:40|1876.18|1868.88|1876.09|1868.79|1876.26|1868.96|1876.09|1868.79|19
1733054210000|2024-12-01 11:56:50|1876.12|1868.82|1876.13|1868.83|1876.15|1868.85|1875.85|1868.55|27
1733054220000|2024-12-01 11:57:00|1876.15|1868.85|1877.83|1870.53|1877.85|1870.55|1876.15|1868.85|26
1733054230000|2024-12-01 11:57:10|1877.81|1870.51|1877.11|1869.81|1877.83|1870.53|1877.08|1869.78|30
1733054240000|2024-12-01 11:57:20|1877.09|1869.79|1876.85|1869.55|1877.12|1869.82|1876.71|1869.41|21
1733054250000|2024-12-01 11:57:30|1876.82|1869.52|1877.16|1869.86|1877.17|1869.87|1876.82|1869.52|19
1733054260000|2024-12-01 11:57:40|1877.12|1869.82|1878.1|1870.8|1878.1|1870.8|1877.12|1869.82|19
1733054270000|2024-12-01 11:57:50|1878.08|1870.78|1878.1|1870.8|1878.16|1870.86|1878.03|1870.73|27
1733054280000|2024-12-01 11:58:00|1878.08|1870.78|1878.13|1870.83|1878.95|1871.65|1878.08|1870.78|24
1733054290000|2024-12-01 11:58:10|1878.12|1870.82|1878.1|1870.8|1878.13|1870.83|1877.83|1870.53|24
1733054300000|2024-12-01 11:58:20|1878.12|1870.82|1878.14|1870.84|1878.15|1870.85|1877.85|1870.55|20
1733054310000|2024-12-01 11:58:30|1878.15|1870.85|1878.33|1871.03|1879|1871.7|1878.09|1870.79|27
1733054320000|2024-12-01 11:58:40|1878.35|1871.05|1878.83|1871.53|1878.86|1871.56|1878.24|1870.94|24
1733054330000|2024-12-01 11:58:50|1878.69|1871.39|1878.11|1870.81|1878.69|1871.39|1878.09|1870.79|21
1733054340000|2024-12-01 11:59:00|1878.12|1870.82|1878.1|1870.8|1878.13|1870.83|1878.06|1870.76|29
1733054350000|2024-12-01 11:59:10|1878.12|1870.82|1877.84|1870.54|1878.14|1870.84|1877.7|1870.4|16
1733054360000|2024-12-01 11:59:20|1877.88|1870.58|1878.12|1870.82|1878.19|1870.89|1877.88|1870.58|14
1733054370000|2024-12-01 11:59:30|1878.79|1871.49|1878.14|1870.84|1878.79|1871.49|1878.09|1870.79|27
1733054380000|2024-12-01 11:59:40|1878.16|1870.86|1878.11|1870.81|1878.16|1870.86|1878.09|1870.79|14
1733054390000|2024-12-01 11:59:50|1878.12|1870.82|1878.13|1870.83|1878.75|1871.45|1878.09|1870.79|29
1733054400000|2024-12-01 12:00:00|1878.11|1870.81|1878.12|1870.82|1878.84|1871.54|1877.81|1870.51|32
1733054410000|2024-12-01 12:00:10|1878.09|1870.79|1877.74|1870.44|1878.14|1870.84|1877.7|1870.4|24
1733054420000|2024-12-01 12:00:20|1877.7|1870.4|1877.86|1870.56|1878.56|1871.26|1877.7|1870.4|33
1733054430000|2024-12-01 12:00:30|1877.88|1870.58|1878.66|1871.36|1878.81|1871.51|1877.85|1870.55|31
1733054440000|2024-12-01 12:00:40|1878.7|1871.4|1879.64|1872.34|1879.74|1872.44|1878.53|1871.23|30
1733054450000|2024-12-01 12:00:50|1879.49|1872.19|1879.12|1871.82|1879.49|1872.19|1879.06|1871.76|23
1733054460000|2024-12-01 12:01:00|1879.11|1871.81|1877.97|1870.67|1879.12|1871.82|1877.83|1870.53|27
1733054470000|2024-12-01 12:01:10|1878.1|1870.8|1877.54|1870.24|1878.16|1870.86|1877.54|1870.24|14
1733054480000|2024-12-01 12:01:20|1877.3|1870|1877.49|1870.19|1877.69|1870.39|1877.3|1870|26
1733054490000|2024-12-01 12:01:30|1877.48|1870.18|1877.89|1870.59|1878.14|1870.84|1877.48|1870.18|21
1733054500000|2024-12-01 12:01:40|1877.95|1870.65|1877.92|1870.62|1878.12|1870.82|1877.33|1870.03|23
1733054510000|2024-12-01 12:01:50|1877.97|1870.67|1878.66|1871.36|1878.69|1871.39|1877.97|1870.67|28
1733054520000|2024-12-01 12:02:00|1878.7|1871.4|1878.42|1871.12|1878.72|1871.42|1878.1|1870.8|28
1733054530000|2024-12-01 12:02:10|1878.8|1871.5|1879.85|1872.55|1879.86|1872.56|1878.69|1871.39|26
1733054540000|2024-12-01 12:02:20|1879.82|1872.52|1879.86|1872.56|1879.87|1872.57|1879.66|1872.36|16
1733054550000|2024-12-01 12:02:30|1879.83|1872.53|1879.09|1871.79|1879.86|1872.56|1879.09|1871.79|30
1733054560000|2024-12-01 12:02:40|1879.1|1871.8|1879.11|1871.81|1879.74|1872.44|1879.09|1871.79|20
1733054570000|2024-12-01 12:02:50|1879.02|1871.72|1878.74|1871.44|1879.02|1871.72|1878.14|1870.84|23
1733054580000|2024-12-01 12:03:00|1878.73|1871.43|1878.18|1870.88|1878.83|1871.53|1878.14|1870.84|28
1733054590000|2024-12-01 12:03:10|1878.23|1870.93|1877.82|1870.52|1878.23|1870.93|1877.66|1870.36|29
1733054600000|2024-12-01 12:03:20|1877.83|1870.53|1878.11|1870.81|1878.2|1870.9|1877.83|1870.53|23
1733054610000|2024-12-01 12:03:30|1878.12|1870.82|1877.86|1870.56|1878.13|1870.83|1877.85|1870.55|34
1733054620000|2024-12-01 12:03:40|1877.85|1870.55|1876.37|1869.07|1877.85|1870.55|1876.37|1869.07|24
1733054630000|2024-12-01 12:03:50|1876.41|1869.11|1875.93|1868.63|1876.41|1869.11|1875.92|1868.62|11
1733054640000|2024-12-01 12:04:00|1875.98|1868.68|1876.72|1869.42|1876.72|1869.42|1875.98|1868.68|28
1733054650000|2024-12-01 12:04:10|1876.7|1869.4|1876.11|1868.81|1876.74|1869.44|1876.11|1868.81|32
1733054660000|2024-12-01 12:04:20|1876.05|1868.75|1876.74|1869.44|1876.86|1869.56|1876.05|1868.75|26
1733054670000|2024-12-01 12:04:30|1876.72|1869.42|1876.12|1868.82|1876.73|1869.43|1876.11|1868.81|23
1733054680000|2024-12-01 12:04:40|1876.14|1868.84|1876.18|1868.88|1876.83|1869.53|1876.11|1868.81|24
1733054690000|2024-12-01 12:04:50|1876.21|1868.91|1876.21|1868.91|1876.23|1868.93|1876.16|1868.86|18
1733054700000|2024-12-01 12:05:00|1876.2|1868.9|1875.36|1868.06|1876.23|1868.93|1875.36|1868.06|14
1733054710000|2024-12-01 12:05:10|1875.45|1868.15|1875.39|1868.09|1875.47|1868.17|1875.36|1868.06|6
1733054720000|2024-12-01 12:05:20|1875.51|1868.21|1876.46|1869.16|1876.47|1869.17|1875.51|1868.21|28
1733054730000|2024-12-01 12:05:30|1876.44|1869.14|1876.43|1869.13|1876.47|1869.17|1876.29|1868.99|31
1733054740000|2024-12-01 12:05:40|1876.37|1869.07|1876.36|1869.06|1876.47|1869.17|1876.25|1868.95|22
1733054750000|2024-12-01 12:05:50|1876.25|1868.95|1876.45|1869.15|1876.47|1869.17|1876.25|1868.95|16
1733054760000|2024-12-01 12:06:00|1876.39|1869.09|1877.33|1870.03|1877.34|1870.04|1876.39|1869.09|25
1733054770000|2024-12-01 12:06:10|1877.31|1870.01|1876.39|1869.09|1877.33|1870.03|1876.25|1868.95|35
1733054780000|2024-12-01 12:06:20|1876.45|1869.15|1877.17|1869.87|1877.22|1869.92|1876.45|1869.15|16
1733054790000|2024-12-01 12:06:30|1877.16|1869.86|1876.39|1869.09|1877.22|1869.92|1876.39|1869.09|14
1733054810000|2024-12-01 12:06:50|1876.45|1869.15|1877.17|1869.87|1877.18|1869.88|1876.43|1869.13|9
1733054820000|2024-12-01 12:07:00|1877.14|1869.84|1876.99|1869.69|1877.36|1870.06|1876.55|1869.25|29
1733054830000|2024-12-01 12:07:10|1876.65|1869.35|1876.63|1869.33|1876.69|1869.39|1876.33|1869.03|25
1733054840000|2024-12-01 12:07:20|1876.66|1869.36|1878.22|1870.92|1878.26|1870.96|1876.64|1869.34|29
1733054850000|2024-12-01 12:07:30|1878.24|1870.94|1877.43|1870.13|1878.26|1870.96|1877.35|1870.05|26
1733054860000|2024-12-01 12:07:40|1877.5|1870.2|1878.45|1871.15|1878.47|1871.17|1877.5|1870.2|23
1733054870000|2024-12-01 12:07:50|1878.43|1871.13|1878.26|1870.96|1878.43|1871.13|1878.21|1870.91|18
1733054880000|2024-12-01 12:08:00|1878.21|1870.91|1878.43|1871.13|1878.47|1871.17|1878.21|1870.91|22
1733054890000|2024-12-01 12:08:10|1878.42|1871.12|1878.65|1871.35|1878.65|1871.35|1878.2|1870.9|24
1733054900000|2024-12-01 12:08:20|1878.68|1871.38|1879.2|1871.9|1879.24|1871.94|1878.62|1871.32|14
1733054910000|2024-12-01 12:08:30|1879.21|1871.91|1877.48|1870.18|1879.21|1871.91|1877.45|1870.15|19
1733054920000|2024-12-01 12:08:40|1877.44|1870.14|1877.65|1870.35|1877.69|1870.39|1877.44|1870.14|27
1733054930000|2024-12-01 12:08:50|1877.63|1870.33|1876.68|1869.38|1877.78|1870.48|1876.62|1869.32|22
1733054940000|2024-12-01 12:09:00|1876.62|1869.32|1876.68|1869.38|1876.69|1869.39|1876.44|1869.14|26
1733054950000|2024-12-01 12:09:10|1876.69|1869.39|1876.68|1869.38|1876.82|1869.52|1876.59|1869.29|20
1733054960000|2024-12-01 12:09:20|1876.65|1869.35|1876.69|1869.39|1876.82|1869.52|1876.62|1869.32|22
1733054970000|2024-12-01 12:09:30|1876.66|1869.36|1876.29|1868.99|1876.66|1869.36|1876.27|1868.97|23
1733054980000|2024-12-01 12:09:40|1876.27|1868.97|1876.47|1869.17|1876.47|1869.17|1875.93|1868.63|21
1733054990000|2024-12-01 12:09:50|1876.68|1869.38|1877.15|1869.85|1877.16|1869.86|1876.62|1869.32|16
1733055000000|2024-12-01 12:10:00|1877.16|1869.86|1876.92|1869.62|1877.94|1870.64|1876.91|1869.61|29
1733055010000|2024-12-01 12:10:10|1876.94|1869.64|1877.05|1869.75|1877.05|1869.75|1876.27|1868.97|13
1733055020000|2024-12-01 12:10:20|1877.04|1869.74|1876.94|1869.64|1877.04|1869.74|1876.27|1868.97|16
1733055030000|2024-12-01 12:10:30|1876.95|1869.65|1876.27|1868.97|1877.23|1869.93|1876.27|1868.97|19
1733055040000|2024-12-01 12:10:40|1876.28|1868.98|1877.12|1869.82|1877.12|1869.82|1876.27|1868.97|17
1733055050000|2024-12-01 12:10:50|1877.14|1869.84|1877.17|1869.87|1877.17|1869.87|1877.1|1869.8|21
1733055060000|2024-12-01 12:11:00|1877.12|1869.82|1877.9|1870.6|1878.03|1870.73|1877.12|1869.82|30
1733055070000|2024-12-01 12:11:10|1877.84|1870.54|1878.14|1870.84|1878.14|1870.84|1877.84|1870.54|18
1733055080000|2024-12-01 12:11:20|1878.16|1870.86|1878.1|1870.8|1878.16|1870.86|1878.05|1870.75|26
1733055090000|2024-12-01 12:11:30|1878.11|1870.81|1877.82|1870.52|1878.11|1870.81|1877.82|1870.52|20
1733055100000|2024-12-01 12:11:40|1878.01|1870.71|1877.24|1869.94|1878.02|1870.72|1877.21|1869.91|8
1733055110000|2024-12-01 12:11:50|1877.25|1869.95|1877.91|1870.61|1877.97|1870.67|1877.25|1869.95|22
1733055120000|2024-12-01 12:12:00|1877.92|1870.62|1877.24|1869.94|1877.94|1870.64|1877.24|1869.94|23
1733055130000|2024-12-01 12:12:10|1877.25|1869.95|1877.15|1869.85|1877.25|1869.95|1877.11|1869.81|22
1733055140000|2024-12-01 12:12:20|1877.17|1869.87|1877.18|1869.88|1877.18|1869.88|1877.11|1869.81|30
1733055150000|2024-12-01 12:12:30|1877.15|1869.85|1877.07|1869.77|1877.15|1869.85|1877.07|1869.77|20
1733055160000|2024-12-01 12:12:40|1877.04|1869.74|1877.12|1869.82|1877.16|1869.86|1877.04|1869.74|24
1733055170000|2024-12-01 12:12:50|1877.05|1869.75|1877.09|1869.79|1877.12|1869.82|1876.36|1869.06|29
1733055180000|2024-12-01 12:13:00|1877.12|1869.82|1877.05|1869.75|1877.12|1869.82|1877.05|1869.75|19
1733055190000|2024-12-01 12:13:10|1877.07|1869.77|1876.99|1869.69|1877.12|1869.82|1876.39|1869.09|23
1733055200000|2024-12-01 12:13:20|1876.95|1869.65|1876.91|1869.61|1876.95|1869.65|1876.52|1869.22|10
1733055210000|2024-12-01 12:13:30|1876.61|1869.31|1876.28|1868.98|1876.61|1869.31|1876.28|1868.98|13
1733055220000|2024-12-01 12:13:40|1876.29|1868.99|1876.92|1869.62|1876.95|1869.65|1876.28|1868.98|14
1733055230000|2024-12-01 12:13:50|1876.89|1869.59|1876.27|1868.97|1876.92|1869.62|1876.27|1868.97|8
1733055240000|2024-12-01 12:14:00|1876.26|1868.96|1876.87|1869.57|1876.91|1869.61|1876.26|1868.96|6
1733055250000|2024-12-01 12:14:10|1876.88|1869.58|1876.26|1868.96|1876.88|1869.58|1876.26|1868.96|10
1733055260000|2024-12-01 12:14:20|1876.05|1868.75|1875.2|1867.9|1876.05|1868.75|1875.14|1867.84|19
1733055270000|2024-12-01 12:14:30|1875.21|1867.91|1875.18|1867.88|1875.24|1867.94|1875.18|1867.88|12
1733055280000|2024-12-01 12:14:40|1875.17|1867.87|1874.92|1867.62|1875.17|1867.87|1874.92|1867.62|16
1733055290000|2024-12-01 12:14:50|1874.94|1867.64|1874.28|1866.98|1874.94|1867.64|1874.24|1866.94|17
1733055300000|2024-12-01 12:15:00|1874.25|1866.95|1874.14|1866.84|1874.28|1866.98|1873.19|1865.89|22
1733055310000|2024-12-01 12:15:10|1874.11|1866.81|1874.12|1866.82|1874.14|1866.84|1873.9|1866.6|26
1733055320000|2024-12-01 12:15:20|1874.11|1866.81|1875.02|1867.72|1875.02|1867.72|1874.11|1866.81|23
1733055330000|2024-12-01 12:15:30|1875|1867.7|1875.13|1867.83|1875.16|1867.86|1875|1867.7|22
1733055340000|2024-12-01 12:15:40|1875.12|1867.82|1875.65|1868.35|1875.67|1868.37|1875.11|1867.81|29
1733055350000|2024-12-01 12:15:50|1875.67|1868.37|1874.34|1867.04|1875.67|1868.37|1874.34|1867.04|29
1733055360000|2024-12-01 12:16:00|1874.32|1867.02|1874.26|1866.96|1874.34|1867.04|1873.64|1866.34|24
1733055370000|2024-12-01 12:16:10|1874.24|1866.94|1872.82|1865.52|1874.24|1866.94|1872.44|1865.14|26
1733055380000|2024-12-01 12:16:20|1872.77|1865.47|1872.22|1864.92|1872.88|1865.58|1872.22|1864.92|21
1733055390000|2024-12-01 12:16:30|1872.26|1864.96|1872.24|1864.94|1872.26|1864.96|1872.22|1864.92|11
1733055400000|2024-12-01 12:16:40|1872.23|1864.93|1872.55|1865.25|1872.69|1865.39|1872.23|1864.93|32
1733055410000|2024-12-01 12:16:50|1872.69|1865.39|1872.68|1865.38|1872.69|1865.39|1872.5|1865.2|18
1733055420000|2024-12-01 12:17:00|1872.62|1865.32|1872.66|1865.36|1873.22|1865.92|1872.62|1865.32|29
1733055430000|2024-12-01 12:17:10|1872.62|1865.32|1872.24|1864.94|1872.66|1865.36|1872.22|1864.92|24
1733055440000|2024-12-01 12:17:20|1872.26|1864.96|1872.22|1864.92|1872.31|1865.01|1872.22|1864.92|21
1733055450000|2024-12-01 12:17:30|1871.95|1864.65|1871.18|1863.88|1871.95|1864.65|1871.12|1863.82|27
1733055460000|2024-12-01 12:17:40|1871.2|1863.9|1871.55|1864.25|1872.26|1864.96|1871.18|1863.88|29
1733055470000|2024-12-01 12:17:50|1871.23|1863.93|1871.19|1863.89|1871.29|1863.99|1871.18|1863.88|17
1733055480000|2024-12-01 12:18:00|1871.26|1863.96|1871.23|1863.93|1871.68|1864.38|1871.21|1863.91|24
1733055490000|2024-12-01 12:18:10|1871.26|1863.96|1870.32|1863.02|1871.26|1863.96|1870.32|1863.02|20
1733055500000|2024-12-01 12:18:20|1870.2|1862.9|1869.2|1861.9|1870.22|1862.92|1869.16|1861.86|19
1733055510000|2024-12-01 12:18:30|1869.16|1861.86|1867.68|1860.38|1869.2|1861.9|1867.68|1860.38|14
1733055520000|2024-12-01 12:18:40|1867.47|1860.17|1867.44|1860.14|1867.47|1860.17|1866.44|1859.14|19
1733055530000|2024-12-01 12:18:50|1867.36|1860.06|1868.22|1860.92|1868.22|1860.92|1867.36|1860.06|32
1733055540000|2024-12-01 12:19:00|1868.2|1860.9|1869.13|1861.83|1869.13|1861.83|1868.16|1860.86|34
1733055550000|2024-12-01 12:19:10|1869|1861.7|1869|1861.7|1869|1861.7|1868.32|1861.02|26
1733055560000|2024-12-01 12:19:20|1869.2|1861.9|1870.13|1862.83|1870.22|1862.92|1869.2|1861.9|30
1733055570000|2024-12-01 12:19:30|1870.1|1862.8|1869.55|1862.25|1870.1|1862.8|1869.45|1862.15|15
1733055580000|2024-12-01 12:19:40|1869.45|1862.15|1868.42|1861.12|1869.55|1862.25|1868.35|1861.05|29
1733055590000|2024-12-01 12:19:50|1868.41|1861.11|1868.25|1860.95|1868.66|1861.36|1868.23|1860.93|31
1733055600000|2024-12-01 12:20:00|1868.31|1861.01|1868.26|1860.96|1868.69|1861.39|1868.24|1860.94|26
1733055610000|2024-12-01 12:20:10|1868.24|1860.94|1868.31|1861.01|1868.36|1861.06|1867.62|1860.32|24
1733055620000|2024-12-01 12:20:20|1868.36|1861.06|1869.18|1861.88|1869.34|1862.04|1868.36|1861.06|33
1733055630000|2024-12-01 12:20:30|1869.21|1861.91|1869.36|1862.06|1869.65|1862.35|1869.19|1861.89|30
1733055640000|2024-12-01 12:20:40|1869.24|1861.94|1869.24|1861.94|1869.45|1862.15|1869.19|1861.89|28
1733055650000|2024-12-01 12:20:50|1869.23|1861.93|1868.64|1861.34|1869.65|1862.35|1868.61|1861.31|32
1733055660000|2024-12-01 12:21:00|1868.63|1861.33|1867.94|1860.64|1868.68|1861.38|1867.94|1860.64|24
1733055670000|2024-12-01 12:21:10|1867.92|1860.62|1868.11|1860.81|1868.33|1861.03|1867.18|1859.88|37
1733055680000|2024-12-01 12:21:20|1867.57|1860.27|1868.21|1860.91|1868.27|1860.97|1867.45|1860.15|24
1733055690000|2024-12-01 12:21:30|1868.23|1860.93|1868.33|1861.03|1868.45|1861.15|1868.12|1860.82|22
1733055700000|2024-12-01 12:21:40|1868.36|1861.06|1868.43|1861.13|1868.47|1861.17|1868.33|1861.03|16
1733055710000|2024-12-01 12:21:50|1868.18|1860.88|1868.22|1860.92|1868.22|1860.92|1868.15|1860.85|16
1733055720000|2024-12-01 12:22:00|1868.23|1860.93|1868.45|1861.15|1868.47|1861.17|1868.23|1860.93|26
1733055730000|2024-12-01 12:22:10|1868.47|1861.17|1870.16|1862.86|1870.29|1862.99|1868.45|1861.15|24
1733055740000|2024-12-01 12:22:20|1870.18|1862.88|1869.65|1862.35|1870.22|1862.92|1869.5|1862.2|15
1733055750000|2024-12-01 12:22:30|1869.69|1862.39|1869.66|1862.36|1870.22|1862.92|1869.5|1862.2|28
1733055760000|2024-12-01 12:22:40|1869.63|1862.33|1869.95|1862.65|1870.31|1863.01|1869.57|1862.27|31
1733055770000|2024-12-01 12:22:50|1869.65|1862.35|1870.12|1862.82|1870.12|1862.82|1869.5|1862.2|26
1733055780000|2024-12-01 12:23:00|1870.15|1862.85|1869.84|1862.54|1870.18|1862.88|1869.83|1862.53|33
1733055790000|2024-12-01 12:23:10|1869.83|1862.53|1869.73|1862.43|1869.89|1862.59|1869.73|1862.43|22
1733055800000|2024-12-01 12:23:20|1869.85|1862.55|1868.83|1861.53|1869.88|1862.58|1868.83|1861.53|24
1733055810000|2024-12-01 12:23:30|1868.82|1861.52|1868.23|1860.93|1868.82|1861.52|1868.19|1860.89|26
1733055820000|2024-12-01 12:23:40|1868.82|1861.52|1869.67|1862.37|1869.72|1862.42|1868.82|1861.52|27
1733055830000|2024-12-01 12:23:50|1869.64|1862.34|1870.04|1862.74|1870.04|1862.74|1869.58|1862.28|20
1733055840000|2024-12-01 12:24:00|1869.97|1862.67|1870.55|1863.25|1870.55|1863.25|1869.97|1862.67|16
1733055850000|2024-12-01 12:24:10|1870.46|1863.16|1871.36|1864.06|1871.36|1864.06|1870.38|1863.08|27
1733055860000|2024-12-01 12:24:20|1871.54|1864.24|1871.49|1864.19|1871.82|1864.52|1871.43|1864.13|25
1733055870000|2024-12-01 12:24:30|1871.48|1864.18|1871.55|1864.25|1871.7|1864.4|1871.43|1864.13|13
1733055880000|2024-12-01 12:24:40|1871.24|1863.94|1871.55|1864.25|1871.69|1864.39|1871.11|1863.81|14
1733055890000|2024-12-01 12:24:50|1871.5|1864.2|1871.7|1864.4|1871.76|1864.46|1871.46|1864.16|25
1733055900000|2024-12-01 12:25:00|1871.71|1864.41|1871.04|1863.74|1871.83|1864.53|1871.04|1863.74|25
1733055910000|2024-12-01 12:25:10|1871.12|1863.82|1871.06|1863.76|1871.68|1864.38|1871.06|1863.76|27
1733055920000|2024-12-01 12:25:20|1871.09|1863.79|1871.09|1863.79|1871.14|1863.84|1870.86|1863.56|22
1733055930000|2024-12-01 12:25:30|1871.06|1863.76|1871.04|1863.74|1871.09|1863.79|1870.75|1863.45|20
1733055940000|2024-12-01 12:25:40|1871.07|1863.77|1871.83|1864.53|1871.83|1864.53|1870.6|1863.3|25
1733055950000|2024-12-01 12:25:50|1871.84|1864.54|1872.12|1864.82|1872.12|1864.82|1871.71|1864.41|21
1733055960000|2024-12-01 12:26:00|1872.14|1864.84|1872.02|1864.72|1872.62|1865.32|1872.02|1864.72|19
1733055970000|2024-12-01 12:26:10|1872.06|1864.76|1872.51|1865.21|1873.04|1865.74|1872.06|1864.76|26
1733055980000|2024-12-01 12:26:20|1872.5|1865.2|1872.7|1865.4|1872.75|1865.45|1872.5|1865.2|20
1733055990000|2024-12-01 12:26:30|1872.51|1865.21|1871.95|1864.65|1872.51|1865.21|1871.78|1864.48|26
1733056000000|2024-12-01 12:26:40|1871.73|1864.43|1871.14|1863.84|1871.73|1864.43|1871.08|1863.78|26
1733056010000|2024-12-01 12:26:50|1871.2|1863.9|1871.23|1863.93|1871.24|1863.94|1871.2|1863.9|17
1733056020000|2024-12-01 12:27:00|1871.21|1863.91|1870.39|1863.09|1871.22|1863.92|1870.36|1863.06|21
1733056030000|2024-12-01 12:27:10|1870.25|1862.95|1869.21|1861.91|1870.25|1862.95|1869.18|1861.88|33
1733056040000|2024-12-01 12:27:20|1869.18|1861.88|1869.24|1861.94|1869.26|1861.96|1869.16|1861.86|24
1733056050000|2024-12-01 12:27:30|1869.22|1861.92|1869.23|1861.93|1869.24|1861.94|1869.17|1861.87|17
1733056060000|2024-12-01 12:27:40|1869.19|1861.89|1869.18|1861.88|1869.21|1861.91|1869.11|1861.81|19
1733056070000|2024-12-01 12:27:50|1869.12|1861.82|1870.2|1862.9|1870.2|1862.9|1868.95|1861.65|31
1733056080000|2024-12-01 12:28:00|1870.18|1862.88|1869.22|1861.92|1870.2|1862.9|1869.16|1861.86|31
1733056090000|2024-12-01 12:28:10|1869.2|1861.9|1868.46|1861.16|1869.23|1861.93|1868.44|1861.14|27
1733056100000|2024-12-01 12:28:20|1868.5|1861.2|1869.14|1861.84|1869.17|1861.87|1868.49|1861.19|25
1733056110000|2024-12-01 12:28:30|1869.16|1861.86|1869.97|1862.67|1870.16|1862.86|1869.15|1861.85|27
1733056120000|2024-12-01 12:28:40|1869.95|1862.65|1869.16|1861.86|1869.95|1862.65|1869.16|1861.86|21
1733056130000|2024-12-01 12:28:50|1869.17|1861.87|1869.15|1861.85|1869.65|1862.35|1869.15|1861.85|28
1733056140000|2024-12-01 12:29:00|1869.17|1861.87|1868.69|1861.39|1869.22|1861.92|1868.5|1861.2|24
1733056150000|2024-12-01 12:29:10|1868.65|1861.35|1868.54|1861.24|1868.68|1861.38|1868.54|1861.24|29
1733056160000|2024-12-01 12:29:20|1868.29|1860.99|1868.69|1861.39|1868.69|1861.39|1868.29|1860.99|20
1733056170000|2024-12-01 12:29:30|1868.62|1861.32|1868.92|1861.62|1868.92|1861.62|1868.44|1861.14|26
1733056180000|2024-12-01 12:29:40|1868.88|1861.58|1869.23|1861.93|1869.26|1861.96|1868.55|1861.25|25
1733056190000|2024-12-01 12:29:50|1869.24|1861.94|1869.66|1862.36|1869.69|1862.39|1869.23|1861.93|32
1733056200000|2024-12-01 12:30:00|1869.59|1862.29|1869.64|1862.34|1869.66|1862.36|1869.21|1861.91|30
1733056210000|2024-12-01 12:30:10|1869.65|1862.35|1868.64|1861.34|1869.65|1862.35|1868.64|1861.34|26
1733056220000|2024-12-01 12:30:20|1868.65|1861.35|1868.62|1861.32|1868.91|1861.61|1868.59|1861.29|22
1733056230000|2024-12-01 12:30:30|1868.68|1861.38|1869.61|1862.31|1869.76|1862.46|1868.62|1861.32|26
1733056240000|2024-12-01 12:30:40|1869.65|1862.35|1870.26|1862.96|1870.26|1862.96|1869.61|1862.31|25
1733056250000|2024-12-01 12:30:50|1870.25|1862.95|1869.82|1862.52|1870.25|1862.95|1869.64|1862.34|28
1733056260000|2024-12-01 12:31:00|1869.69|1862.39|1869.31|1862.01|1869.76|1862.46|1869.25|1861.95|28
1733056270000|2024-12-01 12:31:10|1869.33|1862.03|1869.07|1861.77|1869.43|1862.13|1869.02|1861.72|24
1733056280000|2024-12-01 12:31:20|1868.82|1861.52|1868.65|1861.35|1869.33|1862.03|1868.49|1861.19|30
1733056290000|2024-12-01 12:31:30|1868.66|1861.36|1868.64|1861.34|1868.66|1861.36|1868.34|1861.04|24
1733056300000|2024-12-01 12:31:40|1868.65|1861.35|1868.55|1861.25|1868.8|1861.5|1868.54|1861.24|22
1733056310000|2024-12-01 12:31:50|1868.54|1861.24|1866.44|1859.14|1868.54|1861.24|1866.44|1859.14|19
1733056320000|2024-12-01 12:32:00|1866.43|1859.13|1865.1|1857.8|1866.43|1859.13|1865.1|1857.8|25
1733056330000|2024-12-01 12:32:10|1864.82|1857.52|1865.19|1857.89|1865.23|1857.93|1864.48|1857.18|32
1733056340000|2024-12-01 12:32:20|1865.23|1857.93|1866.2|1858.9|1866.2|1858.9|1865.19|1857.89|31
1733056350000|2024-12-01 12:32:30|1866.18|1858.88|1866.41|1859.11|1866.43|1859.13|1865.55|1858.25|30
1733056360000|2024-12-01 12:32:40|1866.31|1859.01|1865.62|1858.32|1866.5|1859.2|1865.58|1858.28|27
1733056370000|2024-12-01 12:32:50|1865.68|1858.38|1864.63|1857.33|1865.77|1858.47|1864.59|1857.29|35
1733056380000|2024-12-01 12:33:00|1864.66|1857.36|1865.69|1858.39|1865.69|1858.39|1864.65|1857.35|29
1733056390000|2024-12-01 12:33:10|1865.68|1858.38|1865.26|1857.96|1865.77|1858.47|1865.24|1857.94|31
1733056400000|2024-12-01 12:33:20|1865.31|1858.01|1864.76|1857.46|1865.31|1858.01|1864.59|1857.29|32
1733056410000|2024-12-01 12:33:30|1864.81|1857.51|1865.69|1858.39|1865.92|1858.62|1864.81|1857.51|36
1733056420000|2024-12-01 12:33:40|1865.81|1858.51|1865.81|1858.51|1866.23|1858.93|1865.57|1858.27|33
1733056430000|2024-12-01 12:33:50|1865.91|1858.61|1866.62|1859.32|1867.12|1859.82|1865.91|1858.61|27
1733056440000|2024-12-01 12:34:00|1866.66|1859.36|1867.24|1859.94|1867.34|1860.04|1866.4|1859.1|31
1733056450000|2024-12-01 12:34:10|1867.25|1859.95|1867.31|1860.01|1867.81|1860.51|1867.25|1859.95|29
1733056460000|2024-12-01 12:34:20|1867.34|1860.04|1867.43|1860.13|1867.43|1860.13|1866.74|1859.44|29
1733056470000|2024-12-01 12:34:30|1867.4|1860.1|1867.25|1859.95|1867.98|1860.68|1867.24|1859.94|32
1733056480000|2024-12-01 12:34:40|1867.4|1860.1|1867.43|1860.13|1867.61|1860.31|1867.31|1860.01|26
1733056490000|2024-12-01 12:34:50|1867.4|1860.1|1867.61|1860.31|1867.87|1860.57|1867.4|1860.1|34
1733056500000|2024-12-01 12:35:00|1867.65|1860.35|1867.77|1860.47|1867.86|1860.56|1867.62|1860.32|27
1733056510000|2024-12-01 12:35:10|1867.76|1860.46|1868.21|1860.91|1868.34|1861.04|1867.5|1860.2|31
1733056520000|2024-12-01 12:35:20|1868.24|1860.94|1868.21|1860.91|1868.24|1860.94|1867.36|1860.06|26
1733056530000|2024-12-01 12:35:30|1868.24|1860.94|1867.91|1860.61|1868.47|1861.17|1867.62|1860.32|31
1733056540000|2024-12-01 12:35:40|1867.86|1860.56|1868.24|1860.94|1868.33|1861.03|1867.86|1860.56|31
1733056550000|2024-12-01 12:35:50|1868.2|1860.9|1867.15|1859.85|1868.34|1861.04|1867.15|1859.85|32
1733056560000|2024-12-01 12:36:00|1867.17|1859.87|1867.11|1859.81|1867.23|1859.93|1867.11|1859.81|21
1733056570000|2024-12-01 12:36:10|1866.91|1859.61|1867.17|1859.87|1867.23|1859.93|1866.19|1858.89|25
1733056580000|2024-12-01 12:36:20|1867.14|1859.84|1866.33|1859.03|1867.23|1859.93|1866.14|1858.84|29
1733056590000|2024-12-01 12:36:30|1866.59|1859.29|1867.13|1859.83|1867.22|1859.92|1866.59|1859.29|32
1733056600000|2024-12-01 12:36:40|1867.09|1859.79|1867.14|1859.84|1867.98|1860.68|1867.09|1859.79|28
1733056610000|2024-12-01 12:36:50|1867.18|1859.88|1867.2|1859.9|1867.2|1859.9|1867.13|1859.83|17
1733056620000|2024-12-01 12:37:00|1867.15|1859.85|1866.18|1858.88|1867.15|1859.85|1866.18|1858.88|32
1733056630000|2024-12-01 12:37:10|1866.16|1858.86|1865.19|1857.89|1866.25|1858.95|1865.18|1857.88|29
1733056640000|2024-12-01 12:37:20|1865.22|1857.92|1866.06|1858.76|1866.11|1858.81|1865.19|1857.89|34
1733056650000|2024-12-01 12:37:30|1866.12|1858.82|1866.23|1858.93|1866.98|1859.68|1866.07|1858.77|35
1733056660000|2024-12-01 12:37:40|1866.22|1858.92|1866.13|1858.83|1866.23|1858.93|1865.61|1858.31|23
1733056670000|2024-12-01 12:37:50|1866.15|1858.85|1866.13|1858.83|1866.15|1858.85|1866.09|1858.79|26
1733056680000|2024-12-01 12:38:00|1866.09|1858.79|1866.24|1858.94|1866.54|1859.24|1866.09|1858.79|29
1733056690000|2024-12-01 12:38:10|1866.27|1858.97|1866.11|1858.81|1866.27|1858.97|1866.11|1858.81|18
1733056700000|2024-12-01 12:38:20|1866.1|1858.8|1868.09|1860.79|1868.09|1860.79|1866.1|1858.8|33
1733056710000|2024-12-01 12:38:30|1868.24|1860.94|1868.16|1860.86|1869.1|1861.8|1868.13|1860.83|28
1733056720000|2024-12-01 12:38:40|1868.22|1860.92|1868.19|1860.89|1868.97|1861.67|1868.1|1860.8|24
1733056730000|2024-12-01 12:38:50|1868.2|1860.9|1868.13|1860.83|1868.6|1861.3|1868.11|1860.81|32
1733056740000|2024-12-01 12:39:00|1868.14|1860.84|1867.16|1859.86|1868.2|1860.9|1867.12|1859.82|22
1733056750000|2024-12-01 12:39:10|1867.19|1859.89|1867.68|1860.38|1867.86|1860.56|1867.14|1859.84|31
1733056760000|2024-12-01 12:39:20|1867.72|1860.42|1868.16|1860.86|1868.23|1860.93|1867.72|1860.42|26
1733056770000|2024-12-01 12:39:30|1868.19|1860.89|1868.07|1860.77|1868.19|1860.89|1868.06|1860.76|26
1733056780000|2024-12-01 12:39:40|1868.09|1860.79|1868.17|1860.87|1868.17|1860.87|1868.03|1860.73|22
1733056790000|2024-12-01 12:39:50|1868.12|1860.82|1868.55|1861.25|1868.63|1861.33|1868.12|1860.82|28
1733056800000|2024-12-01 12:40:00|1868.58|1861.28|1868.11|1860.81|1868.58|1861.28|1867.65|1860.35|30
1733056810000|2024-12-01 12:40:10|1868.07|1860.77|1868.13|1860.83|1868.93|1861.63|1868.07|1860.77|30
1733056820000|2024-12-01 12:40:20|1868.14|1860.84|1868.83|1861.53|1869|1861.7|1868.14|1860.84|31
1733056830000|2024-12-01 12:40:30|1868.86|1861.56|1868.57|1861.27|1868.86|1861.56|1867.85|1860.55|31
1733056840000|2024-12-01 12:40:40|1868.63|1861.33|1870.13|1862.83|1870.17|1862.87|1868.6|1861.3|26
1733056850000|2024-12-01 12:40:50|1870.17|1862.87|1870.12|1862.82|1870.18|1862.88|1869.63|1862.33|19
1733056860000|2024-12-01 12:41:00|1870.1|1862.8|1869.15|1861.85|1870.12|1862.82|1869.1|1861.8|32
1733056870000|2024-12-01 12:41:10|1869.11|1861.81|1869.01|1861.71|1869.15|1861.85|1868.46|1861.16|38
1733056880000|2024-12-01 12:41:20|1869.05|1861.75|1868.83|1861.53|1869.05|1861.75|1868.33|1861.03|30
1733056890000|2024-12-01 12:41:30|1868.56|1861.26|1867.95|1860.65|1868.56|1861.26|1867.89|1860.59|34
1733056900000|2024-12-01 12:41:40|1867.97|1860.67|1868.5|1861.2|1868.6|1861.3|1867.97|1860.67|29
1733056910000|2024-12-01 12:41:50|1868.48|1861.18|1868.6|1861.3|1868.67|1861.37|1868.13|1860.83|30
1733056920000|2024-12-01 12:42:00|1868.26|1860.96|1869|1861.7|1869.04|1861.74|1868.23|1860.93|23
1733056930000|2024-12-01 12:42:10|1868.96|1861.66|1868.96|1861.66|1869.09|1861.79|1868.85|1861.55|25
1733056940000|2024-12-01 12:42:20|1869|1861.7|1868.19|1860.89|1869.01|1861.71|1868.19|1860.89|30
1733056950000|2024-12-01 12:42:30|1868.29|1860.99|1870.9|1863.6|1870.91|1863.61|1868.25|1860.95|26
1733056960000|2024-12-01 12:42:40|1870.91|1863.61|1870.2|1862.9|1871.06|1863.76|1870.2|1862.9|25
1733056970000|2024-12-01 12:42:50|1870.14|1862.84|1870.14|1862.84|1870.23|1862.93|1870.11|1862.81|25
1733056980000|2024-12-01 12:43:00|1870.16|1862.86|1870.02|1862.72|1870.16|1862.86|1870.02|1862.72|26
1733056990000|2024-12-01 12:43:10|1870.03|1862.73|1870.11|1862.81|1870.11|1862.81|1869.13|1861.83|27
1733057000000|2024-12-01 12:43:20|1870.1|1862.8|1870.17|1862.87|1870.17|1862.87|1870.08|1862.78|15
1733057010000|2024-12-01 12:43:30|1870.3|1863|1871.15|1863.85|1871.8|1864.5|1870.3|1863|23
1733057020000|2024-12-01 12:43:40|1871.12|1863.82|1871.18|1863.88|1871.21|1863.91|1871.12|1863.82|29
1733057030000|2024-12-01 12:43:50|1871.17|1863.87|1870.95|1863.65|1871.91|1864.61|1870.91|1863.61|22
1733057040000|2024-12-01 12:44:00|1870.99|1863.69|1872.39|1865.09|1872.39|1865.09|1870.81|1863.51|25
1733057050000|2024-12-01 12:44:10|1872.47|1865.17|1872.68|1865.38|1872.68|1865.38|1872.47|1865.17|2
1733057060000|2024-12-01 12:44:20|1872.73|1865.43|1872.39|1865.09|1872.73|1865.43|1872.39|1865.09|19
1733057070000|2024-12-01 12:44:30|1872.38|1865.08|1872.5|1865.2|1872.69|1865.39|1872.38|1865.08|17
1733057080000|2024-12-01 12:44:40|1872.39|1865.09|1871.89|1864.59|1872.44|1865.14|1871.64|1864.34|12
1733057090000|2024-12-01 12:44:50|1871.95|1864.65|1871.87|1864.57|1871.95|1864.65|1871.8|1864.5|23
1733057100000|2024-12-01 12:45:00|1871.8|1864.5|1871.9|1864.6|1872.05|1864.75|1871.8|1864.5|28
1733057110000|2024-12-01 12:45:10|1871.87|1864.57|1871.39|1864.09|1871.87|1864.57|1871.36|1864.06|27
1733057120000|2024-12-01 12:45:20|1871.45|1864.15|1871.57|1864.27|1871.63|1864.33|1871.36|1864.06|28
1733057130000|2024-12-01 12:45:30|1871.61|1864.31|1870.96|1863.66|1871.65|1864.35|1870.92|1863.62|30
1733057140000|2024-12-01 12:45:40|1870.92|1863.62|1871.86|1864.56|1871.86|1864.56|1870.92|1863.62|26
1733057150000|2024-12-01 12:45:50|1871.91|1864.61|1871.74|1864.44|1872.29|1864.99|1871.69|1864.39|26
1733057160000|2024-12-01 12:46:00|1871.88|1864.58|1871.59|1864.29|1872.61|1865.31|1871.59|1864.29|27
1733057170000|2024-12-01 12:46:10|1871.63|1864.33|1871.9|1864.6|1872.26|1864.96|1871.55|1864.25|28
1733057180000|2024-12-01 12:46:20|1871.99|1864.69|1872.2|1864.9|1872.28|1864.98|1871.69|1864.39|26
1733057190000|2024-12-01 12:46:30|1872.22|1864.92|1872.61|1865.31|1872.73|1865.43|1872.18|1864.88|26
1733057200000|2024-12-01 12:46:40|1872.55|1865.25|1871.79|1864.49|1872.61|1865.31|1871.79|1864.49|26
1733057210000|2024-12-01 12:46:50|1871.64|1864.34|1871.69|1864.39|1872.21|1864.91|1871.64|1864.34|28
1733057220000|2024-12-01 12:47:00|1871.68|1864.38|1872.34|1865.04|1872.34|1865.04|1871.64|1864.34|29
1733057230000|2024-12-01 12:47:10|1872.35|1865.05|1872.24|1864.94|1872.69|1865.39|1872.24|1864.94|29
1733057240000|2024-12-01 12:47:20|1872.23|1864.93|1872.62|1865.32|1872.69|1865.39|1872.19|1864.89|25
1733057250000|2024-12-01 12:47:30|1872.63|1865.33|1874.53|1867.23|1874.53|1867.23|1872.21|1864.91|23
1733057260000|2024-12-01 12:47:40|1874.69|1867.39|1876.63|1869.33|1876.84|1869.54|1874.69|1867.39|21
1733057270000|2024-12-01 12:47:50|1876.65|1869.35|1876.19|1868.89|1876.69|1869.39|1876.18|1868.88|28
1733057280000|2024-12-01 12:48:00|1876.18|1868.88|1875.34|1868.04|1876.21|1868.91|1875.24|1867.94|29
1733057290000|2024-12-01 12:48:10|1875.31|1868.01|1874.63|1867.33|1875.31|1868.01|1874.55|1867.25|26
1733057300000|2024-12-01 12:48:20|1874.65|1867.35|1874.27|1866.97|1874.65|1867.35|1874.24|1866.94|24
1733057310000|2024-12-01 12:48:30|1874.25|1866.95|1873.65|1866.35|1874.25|1866.95|1873.24|1865.94|27
1733057320000|2024-12-01 12:48:40|1873.62|1866.32|1873.65|1866.35|1873.76|1866.46|1873.62|1866.32|24
1733057330000|2024-12-01 12:48:50|1873.68|1866.38|1873.99|1866.69|1874.04|1866.74|1873.68|1866.38|21
1733057340000|2024-12-01 12:49:00|1873.84|1866.54|1872.63|1865.33|1873.91|1866.61|1872.62|1865.32|11
1733057350000|2024-12-01 12:49:10|1872.5|1865.2|1871.72|1864.42|1872.5|1865.2|1871.63|1864.33|20
1733057360000|2024-12-01 12:49:20|1871.73|1864.43|1871.8|1864.5|1871.93|1864.63|1871.69|1864.39|32
1733057370000|2024-12-01 12:49:30|1871.72|1864.42|1871.58|1864.28|1871.77|1864.47|1871.48|1864.18|17
1733057380000|2024-12-01 12:49:40|1871.54|1864.24|1871.31|1864.01|1871.65|1864.35|1871.31|1864.01|16
1733057390000|2024-12-01 12:49:50|1871.34|1864.04|1870.96|1863.66|1871.34|1864.04|1870.92|1863.62|25
1733057400000|2024-12-01 12:50:00|1870.92|1863.62|1871|1863.7|1871|1863.7|1870.92|1863.62|15
1733057410000|2024-12-01 12:50:10|1870.93|1863.63|1871|1863.7|1871.12|1863.82|1870.92|1863.62|18
1733057420000|2024-12-01 12:50:20|1871.03|1863.73|1871.3|1864|1871.3|1864|1870.96|1863.66|15
1733057430000|2024-12-01 12:50:30|1871.46|1864.16|1871.61|1864.31|1871.72|1864.42|1871.32|1864.02|26
1733057440000|2024-12-01 12:50:40|1871.69|1864.39|1871.95|1864.65|1872|1864.7|1871.63|1864.33|30
1733057450000|2024-12-01 12:50:50|1871.96|1864.66|1871.5|1864.2|1872|1864.7|1871.5|1864.2|25
1733057460000|2024-12-01 12:51:00|1871.55|1864.25|1871.69|1864.39|1871.82|1864.52|1871.5|1864.2|26
1733057470000|2024-12-01 12:51:10|1871.82|1864.52|1873.22|1865.92|1873.24|1865.94|1871.69|1864.39|21
1733057480000|2024-12-01 12:51:20|1873.2|1865.9|1872.65|1865.35|1873.24|1865.94|1872.59|1865.29|29
1733057490000|2024-12-01 12:51:30|1872.69|1865.39|1873.65|1866.35|1873.69|1866.39|1872.68|1865.38|24
1733057500000|2024-12-01 12:51:40|1873.66|1866.36|1873.63|1866.33|1873.69|1866.39|1873.62|1866.32|21
1733057510000|2024-12-01 12:51:50|1873.61|1866.31|1873.63|1866.33|1873.72|1866.42|1873.46|1866.16|20
1733057520000|2024-12-01 12:52:00|1873.62|1866.32|1872.93|1865.63|1874.21|1866.91|1872.68|1865.38|31
1733057530000|2024-12-01 12:52:10|1873.34|1866.04|1872.69|1865.39|1873.39|1866.09|1872.63|1865.33|30
1733057540000|2024-12-01 12:52:20|1872.65|1865.35|1871.32|1864.02|1872.72|1865.42|1871.32|1864.02|28
1733057550000|2024-12-01 12:52:30|1871.31|1864.01|1870.21|1862.91|1871.32|1864.02|1869.73|1862.43|23
1733057560000|2024-12-01 12:52:40|1870.24|1862.94|1871.31|1864.01|1871.42|1864.12|1870.23|1862.93|28
1733057570000|2024-12-01 12:52:50|1871.33|1864.03|1871.72|1864.42|1871.73|1864.43|1871.23|1863.93|27
1733057580000|2024-12-01 12:53:00|1871.62|1864.32|1872.66|1865.36|1872.66|1865.36|1871.61|1864.31|32
1733057590000|2024-12-01 12:53:10|1872.63|1865.33|1872.73|1865.43|1873.12|1865.82|1872.44|1865.14|26
1733057600000|2024-12-01 12:53:20|1872.43|1865.13|1872.91|1865.61|1872.91|1865.61|1872.43|1865.13|20
1733057610000|2024-12-01 12:53:30|1873|1865.7|1874.12|1866.82|1874.12|1866.82|1872.92|1865.62|23
1733057620000|2024-12-01 12:53:40|1874.08|1866.78|1874.17|1866.87|1874.17|1866.87|1873.77|1866.47|15
1733057630000|2024-12-01 12:53:50|1874.18|1866.88|1875.94|1868.64|1875.97|1868.67|1874.17|1866.87|23
1733057640000|2024-12-01 12:54:00|1875.5|1868.2|1874.77|1867.47|1875.5|1868.2|1874.77|1867.47|21
1733057650000|2024-12-01 12:54:10|1874.63|1867.33|1875.04|1867.74|1875.07|1867.77|1874.63|1867.33|21
1733057660000|2024-12-01 12:54:20|1875.12|1867.82|1876.2|1868.9|1876.2|1868.9|1875.12|1867.82|33
1733057670000|2024-12-01 12:54:30|1876.14|1868.84|1874.63|1867.33|1876.16|1868.86|1874.61|1867.31|28
1733057680000|2024-12-01 12:54:40|1874.61|1867.31|1873.15|1865.85|1874.61|1867.31|1872.71|1865.41|30
1733057690000|2024-12-01 12:54:50|1873.16|1865.86|1872.64|1865.34|1873.16|1865.86|1872.64|1865.34|27
1733057700000|2024-12-01 12:55:00|1872.65|1865.35|1872.86|1865.56|1872.86|1865.56|1872.65|1865.35|19
1733057710000|2024-12-01 12:55:10|1873.05|1865.75|1873.12|1865.82|1873.25|1865.95|1873.05|1865.75|23
1733057720000|2024-12-01 12:55:20|1873.13|1865.83|1874.43|1867.13|1874.71|1867.41|1873.03|1865.73|30
1733057730000|2024-12-01 12:55:30|1874.19|1866.89|1874.04|1866.74|1874.19|1866.89|1873.33|1866.03|26
1733057740000|2024-12-01 12:55:40|1874.12|1866.82|1874.19|1866.89|1874.21|1866.91|1874.09|1866.79|28
1733057750000|2024-12-01 12:55:50|1874.21|1866.91|1873.89|1866.59|1874.21|1866.91|1873.86|1866.56|26
1733057760000|2024-12-01 12:56:00|1873.88|1866.58|1876.26|1868.96|1877.21|1869.91|1873.86|1866.56|26
1733057770000|2024-12-01 12:56:10|1876.39|1869.09|1876.74|1869.44|1876.86|1869.56|1876.22|1868.92|25
1733057780000|2024-12-01 12:56:20|1876.49|1869.19|1876.02|1868.72|1876.49|1869.19|1875.84|1868.54|16
1733057790000|2024-12-01 12:56:30|1876.06|1868.76|1876.05|1868.75|1876.07|1868.77|1875.89|1868.59|22
1733057800000|2024-12-01 12:56:40|1876.02|1868.72|1875.05|1867.75|1876.07|1868.77|1874.95|1867.65|21
1733057810000|2024-12-01 12:56:50|1875.08|1867.78|1873.95|1866.65|1875.08|1867.78|1873.94|1866.64|25
1733057820000|2024-12-01 12:57:00|1873.61|1866.31|1873.18|1865.88|1874.16|1866.86|1873.15|1865.85|36
1733057830000|2024-12-01 12:57:10|1873.23|1865.93|1873.11|1865.81|1873.58|1866.28|1872.94|1865.64|27
1733057840000|2024-12-01 12:57:20|1873.09|1865.79|1872.95|1865.65|1873.13|1865.83|1872.95|1865.65|23
1733057850000|2024-12-01 12:57:30|1872.97|1865.67|1872.03|1864.73|1873.07|1865.77|1872.03|1864.73|22
1733057860000|2024-12-01 12:57:40|1872.04|1864.74|1871.57|1864.27|1872.06|1864.76|1871.57|1864.27|17
1733057870000|2024-12-01 12:57:50|1871.56|1864.26|1869.07|1861.77|1871.56|1864.26|1869.04|1861.74|23
1733057880000|2024-12-01 12:58:00|1869.04|1861.74|1868.75|1861.45|1869.04|1861.74|1868.73|1861.43|26
1733057890000|2024-12-01 12:58:10|1868.77|1861.47|1868.55|1861.25|1869.16|1861.86|1868.55|1861.25|27
1733057900000|2024-12-01 12:58:20|1868.65|1861.35|1867.84|1860.54|1868.7|1861.4|1867.83|1860.53|17
1733057910000|2024-12-01 12:58:30|1867.83|1860.53|1867.18|1859.88|1867.83|1860.53|1866.63|1859.33|15
1733057920000|2024-12-01 12:58:40|1867.19|1859.89|1867.57|1860.27|1868.01|1860.71|1867.19|1859.89|14
1733057930000|2024-12-01 12:58:50|1867.56|1860.26|1868.16|1860.86|1868.16|1860.86|1867.12|1859.82|20
1733057940000|2024-12-01 12:59:00|1868.13|1860.83|1868.09|1860.79|1868.89|1861.59|1868.09|1860.79|36
1733057950000|2024-12-01 12:59:10|1868.13|1860.83|1868.2|1860.9|1868.27|1860.97|1868.13|1860.83|27
1733057960000|2024-12-01 12:59:20|1868.16|1860.86|1869.84|1862.54|1869.9|1862.6|1868.16|1860.86|26
1733057970000|2024-12-01 12:59:30|1869.9|1862.6|1869.91|1862.61|1870.04|1862.74|1869.74|1862.44|25
1733057980000|2024-12-01 12:59:40|1869.88|1862.58|1869.19|1861.89|1869.91|1862.61|1869.1|1861.8|25
1733057990000|2024-12-01 12:59:50|1869.18|1861.88|1869.11|1861.81|1869.18|1861.88|1869.05|1861.75|22
1733058000000|2024-12-01 13:00:00|1869.1|1861.8|1868.13|1860.83|1869.1|1861.8|1868.09|1860.79|23
1733058010000|2024-12-01 13:00:10|1868.17|1860.87|1868.1|1860.8|1868.84|1861.54|1867.19|1859.89|34
1733058020000|2024-12-01 13:00:20|1868.12|1860.82|1867.77|1860.47|1868.84|1861.54|1867.77|1860.47|23
1733058030000|2024-12-01 13:00:30|1867.81|1860.51|1867.93|1860.63|1868.2|1860.9|1867.71|1860.41|28
1733058040000|2024-12-01 13:00:40|1867.94|1860.64|1867.16|1859.86|1868|1860.7|1867.08|1859.78|28
1733058050000|2024-12-01 13:00:50|1867.2|1859.9|1867.19|1859.89|1867.71|1860.41|1867.16|1859.86|28
1733058060000|2024-12-01 13:01:00|1867.25|1859.95|1867.22|1859.92|1867.64|1860.34|1867.17|1859.87|25
1733058070000|2024-12-01 13:01:10|1867.17|1859.87|1867.15|1859.85|1867.24|1859.94|1867.05|1859.75|25
1733058080000|2024-12-01 13:01:20|1867.16|1859.86|1867.65|1860.35|1867.67|1860.37|1867.12|1859.82|25
1733058090000|2024-12-01 13:01:30|1867.63|1860.33|1870.01|1862.71|1870.01|1862.71|1867.62|1860.32|25
1733058100000|2024-12-01 13:01:40|1869.96|1862.66|1871.06|1863.76|1871.97|1864.67|1869.96|1862.66|28
1733058110000|2024-12-01 13:01:50|1871.05|1863.75|1870.03|1862.73|1871.06|1863.76|1869.74|1862.44|24
1733058120000|2024-12-01 13:02:00|1870.08|1862.78|1869.87|1862.57|1870.08|1862.78|1869.1|1861.8|22
1733058130000|2024-12-01 13:02:10|1869.88|1862.58|1870.19|1862.89|1870.58|1863.28|1869.88|1862.58|27
1733058140000|2024-12-01 13:02:20|1870.16|1862.86|1869.05|1861.75|1870.19|1862.89|1869.05|1861.75|23
1733058150000|2024-12-01 13:02:30|1868.96|1861.66|1868.08|1860.78|1868.97|1861.67|1868.08|1860.78|24
1733058160000|2024-12-01 13:02:40|1868.1|1860.8|1866.63|1859.33|1868.11|1860.81|1866.63|1859.33|26
1733058170000|2024-12-01 13:02:50|1866.24|1858.94|1865.13|1857.83|1866.25|1858.95|1865.13|1857.83|18
1733058180000|2024-12-01 13:03:00|1865.07|1857.77|1865.03|1857.73|1865.19|1857.89|1865.03|1857.73|25
1733058190000|2024-12-01 13:03:10|1865.04|1857.74|1864.48|1857.18|1865.04|1857.74|1864.48|1857.18|15
1733058200000|2024-12-01 13:03:20|1863.96|1856.66|1865.12|1857.82|1865.14|1857.84|1863.72|1856.42|34
1733058210000|2024-12-01 13:03:30|1865.14|1857.84|1865.25|1857.95|1866.16|1858.86|1865.12|1857.82|28
1733058220000|2024-12-01 13:03:40|1865.27|1857.97|1866.06|1858.76|1866.14|1858.84|1865.15|1857.85|29
1733058230000|2024-12-01 13:03:50|1866.14|1858.84|1867.13|1859.83|1867.13|1859.83|1866.06|1858.76|21
1733058240000|2024-12-01 13:04:00|1867.15|1859.85|1869.11|1861.81|1869.16|1861.86|1867.15|1859.85|31
1733058250000|2024-12-01 13:04:10|1869.16|1861.86|1869.67|1862.37|1869.87|1862.57|1868.87|1861.57|27
1733058260000|2024-12-01 13:04:20|1869.84|1862.54|1870.19|1862.89|1870.21|1862.91|1869.19|1861.89|26
1733058270000|2024-12-01 13:04:30|1870.2|1862.9|1871.86|1864.56|1871.87|1864.57|1870.2|1862.9|23
1733058280000|2024-12-01 13:04:40|1871.76|1864.46|1871.96|1864.66|1872.1|1864.8|1871.76|1864.46|26
1733058290000|2024-12-01 13:04:50|1872.07|1864.77|1872.12|1864.82|1872.12|1864.82|1871.96|1864.66|15
1733058300000|2024-12-01 13:05:00|1872.06|1864.76|1873.06|1865.76|1873.06|1865.76|1872.05|1864.75|22
1733058310000|2024-12-01 13:05:10|1873.12|1865.82|1875.16|1867.86|1875.16|1867.86|1873.12|1865.82|23
1733058320000|2024-12-01 13:05:20|1875.19|1867.89|1875.17|1867.87|1875.2|1867.9|1875.07|1867.77|22
1733058330000|2024-12-01 13:05:30|1875.14|1867.84|1873.61|1866.31|1875.14|1867.84|1873.61|1866.31|26
1733058340000|2024-12-01 13:05:40|1873.73|1866.43|1873.88|1866.58|1873.97|1866.67|1873.73|1866.43|30
1733058350000|2024-12-01 13:05:50|1873.9|1866.6|1874.12|1866.82|1874.19|1866.89|1873.9|1866.6|19
1733058360000|2024-12-01 13:06:00|1873.32|1866.02|1874.04|1866.74|1874.19|1866.89|1873.2|1865.9|27
1733058370000|2024-12-01 13:06:10|1873.94|1866.64|1873.09|1865.79|1873.94|1866.64|1872.95|1865.65|33
1733058380000|2024-12-01 13:06:20|1873.13|1865.83|1873.87|1866.57|1873.87|1866.57|1873.07|1865.77|24
1733058390000|2024-12-01 13:06:30|1873.86|1866.56|1873.78|1866.48|1874.16|1866.86|1873.75|1866.45|19
1733058400000|2024-12-01 13:06:40|1873.88|1866.58|1873.72|1866.42|1873.92|1866.62|1873.05|1865.75|26
1733058410000|2024-12-01 13:06:50|1873.62|1866.32|1873.96|1866.66|1873.96|1866.66|1873.11|1865.81|32
1733058420000|2024-12-01 13:07:00|1874.03|1866.73|1874.06|1866.76|1874.1|1866.8|1873.75|1866.45|32
1733058430000|2024-12-01 13:07:10|1874.09|1866.79|1875.14|1867.84|1875.23|1867.93|1874.02|1866.72|29
1733058440000|2024-12-01 13:07:20|1875.13|1867.83|1874.1|1866.8|1875.15|1867.85|1874.05|1866.75|20
1733058450000|2024-12-01 13:07:30|1874.15|1866.85|1875.96|1868.66|1875.96|1868.66|1874.15|1866.85|29
1733058460000|2024-12-01 13:07:40|1875.97|1868.67|1877.03|1869.73|1877.03|1869.73|1875.97|1868.67|16
1733058470000|2024-12-01 13:07:50|1877.02|1869.72|1876.83|1869.53|1877.04|1869.74|1876.73|1869.43|19
1733058480000|2024-12-01 13:08:00|1876.72|1869.42|1876.75|1869.45|1876.83|1869.53|1876.04|1868.74|34
1733058490000|2024-12-01 13:08:10|1876.68|1869.38|1876.97|1869.67|1877.13|1869.83|1876.12|1868.82|29
1733058500000|2024-12-01 13:08:20|1876.88|1869.58|1878.16|1870.86|1879|1871.7|1876.88|1869.58|30
1733058510000|2024-12-01 13:08:30|1878.5|1871.2|1880.19|1872.89|1881.26|1873.96|1878.5|1871.2|32
1733058520000|2024-12-01 13:08:40|1880.53|1873.23|1880.61|1873.31|1880.61|1873.31|1880.04|1872.74|34
1733058530000|2024-12-01 13:08:50|1880.52|1873.22|1881.14|1873.84|1881.16|1873.86|1880.06|1872.76|31
1733058540000|2024-12-01 13:09:00|1881.13|1873.83|1880.85|1873.55|1881.18|1873.88|1880.12|1872.82|27
1733058550000|2024-12-01 13:09:10|1880.86|1873.56|1880.03|1872.73|1880.88|1873.58|1880.03|1872.73|21
1733058560000|2024-12-01 13:09:20|1880.04|1872.74|1878.12|1870.82|1880.08|1872.78|1877.87|1870.57|34
1733058570000|2024-12-01 13:09:30|1878.17|1870.87|1879.06|1871.76|1879.08|1871.78|1878.13|1870.83|32
1733058580000|2024-12-01 13:09:40|1879.12|1871.82|1879.12|1871.82|1879.9|1872.6|1879.1|1871.8|24
1733058590000|2024-12-01 13:09:50|1879.15|1871.85|1879.75|1872.45|1879.76|1872.46|1878.93|1871.63|27
1733058600000|2024-12-01 13:10:00|1879.82|1872.52|1880.45|1873.15|1880.59|1873.29|1879.3|1872|31
1733058610000|2024-12-01 13:10:10|1880.47|1873.17|1880.61|1873.31|1881.42|1874.12|1880.47|1873.17|32
1733058620000|2024-12-01 13:10:20|1880.44|1873.14|1880.36|1873.06|1880.61|1873.31|1880.34|1873.04|28
1733058630000|2024-12-01 13:10:30|1880.34|1873.04|1879.44|1872.14|1880.47|1873.17|1879.11|1871.81|30
1733058640000|2024-12-01 13:10:40|1879.36|1872.06|1880.46|1873.16|1880.49|1873.19|1879.36|1872.06|20
1733058650000|2024-12-01 13:10:50|1880.48|1873.18|1880.49|1873.19|1880.51|1873.21|1880.38|1873.08|17
1733058660000|2024-12-01 13:11:00|1880.37|1873.07|1880.47|1873.17|1880.47|1873.17|1879.36|1872.06|29
1733058670000|2024-12-01 13:11:10|1880.46|1873.16|1881.36|1874.06|1881.6|1874.3|1880.05|1872.75|29
1733058680000|2024-12-01 13:11:20|1881.37|1874.07|1881.33|1874.03|1881.51|1874.21|1881.11|1873.81|25
1733058690000|2024-12-01 13:11:30|1881.11|1873.81|1881.05|1873.75|1881.11|1873.81|1880.04|1872.74|29
1733058700000|2024-12-01 13:11:40|1881.04|1873.74|1880.17|1872.87|1881.06|1873.76|1880.17|1872.87|21
1733058710000|2024-12-01 13:11:50|1880.15|1872.85|1879.43|1872.13|1880.15|1872.85|1879.03|1871.73|29
1733058720000|2024-12-01 13:12:00|1879.36|1872.06|1879.72|1872.42|1880.11|1872.81|1879.03|1871.73|22
1733058730000|2024-12-01 13:12:10|1880.11|1872.81|1879.76|1872.46|1880.11|1872.81|1879.62|1872.32|21
1733058740000|2024-12-01 13:12:20|1879.78|1872.48|1879.76|1872.46|1880.09|1872.79|1879.53|1872.23|20
1733058750000|2024-12-01 13:12:30|1879.75|1872.45|1878.97|1871.67|1879.75|1872.45|1878.96|1871.66|29
1733058760000|2024-12-01 13:12:40|1879.05|1871.75|1879.57|1872.27|1879.74|1872.44|1878.77|1871.47|26
1733058770000|2024-12-01 13:12:50|1879.6|1872.3|1879.13|1871.83|1880.06|1872.76|1879.05|1871.75|25
1733058780000|2024-12-01 13:13:00|1879.14|1871.84|1879.06|1871.76|1879.73|1872.43|1878.78|1871.48|33
1733058790000|2024-12-01 13:13:10|1879.05|1871.75|1878.72|1871.42|1879.12|1871.82|1878.59|1871.29|22
1733058800000|2024-12-01 13:13:20|1878.59|1871.29|1879.57|1872.27|1879.91|1872.61|1878.59|1871.29|31
1733058810000|2024-12-01 13:13:30|1879.61|1872.31|1879.07|1871.77|1879.73|1872.43|1878.95|1871.65|17
1733058820000|2024-12-01 13:13:40|1879.06|1871.76|1879.52|1872.22|1879.6|1872.3|1879.06|1871.76|31
1733058830000|2024-12-01 13:13:50|1879.76|1872.46|1879.12|1871.82|1879.84|1872.54|1879.12|1871.82|27
1733058840000|2024-12-01 13:14:00|1879.15|1871.85|1879.75|1872.45|1879.75|1872.45|1878.95|1871.65|29
1733058850000|2024-12-01 13:14:10|1879.76|1872.46|1880.07|1872.77|1880.07|1872.77|1879.76|1872.46|20
1733058860000|2024-12-01 13:14:20|1879.97|1872.67|1880.12|1872.82|1880.14|1872.84|1879.73|1872.43|21
1733058870000|2024-12-01 13:14:30|1880.06|1872.76|1879.78|1872.48|1880.14|1872.84|1879.77|1872.47|29
1733058880000|2024-12-01 13:14:40|1879.79|1872.49|1879.78|1872.48|1879.9|1872.6|1879.58|1872.28|28
1733058890000|2024-12-01 13:14:50|1879.76|1872.46|1880.48|1873.18|1880.48|1873.18|1879.76|1872.46|31
1733058900000|2024-12-01 13:15:00|1880.36|1873.06|1880.06|1872.76|1880.36|1873.06|1880.03|1872.73|22
1733058910000|2024-12-01 13:15:10|1880.03|1872.73|1879.58|1872.28|1880.06|1872.76|1879.57|1872.27|21
1733058920000|2024-12-01 13:15:20|1879.57|1872.27|1878.2|1870.9|1879.57|1872.27|1878.2|1870.9|25
1733058930000|2024-12-01 13:15:30|1878.19|1870.89|1878.13|1870.83|1878.26|1870.96|1878.12|1870.82|19
1733058940000|2024-12-01 13:15:40|1878.12|1870.82|1878.68|1871.38|1878.75|1871.45|1877.07|1869.77|32
1733058950000|2024-12-01 13:15:50|1878.66|1871.36|1878.72|1871.42|1878.86|1871.56|1877.77|1870.47|32
1733058960000|2024-12-01 13:16:00|1878.73|1871.43|1878.22|1870.92|1878.89|1871.59|1878.22|1870.92|19
1733058970000|2024-12-01 13:16:10|1877.94|1870.64|1878.9|1871.6|1878.9|1871.6|1877.64|1870.34|32
1733058980000|2024-12-01 13:16:20|1878.8|1871.5|1878.86|1871.56|1878.91|1871.61|1878.13|1870.83|30
1733058990000|2024-12-01 13:16:30|1878.89|1871.59|1878.48|1871.18|1879.05|1871.75|1878.48|1871.18|20
1733059000000|2024-12-01 13:16:40|1878.56|1871.26|1879.85|1872.55|1879.96|1872.66|1878.46|1871.16|32
1733059010000|2024-12-01 13:16:50|1880.04|1872.74|1880.9|1873.6|1880.98|1873.68|1880.04|1872.74|25
1733059020000|2024-12-01 13:17:00|1880.89|1873.59|1880.22|1872.92|1880.89|1873.59|1880.22|1872.92|23
1733059030000|2024-12-01 13:17:10|1880.16|1872.86|1880.06|1872.76|1880.83|1873.53|1879.96|1872.66|30
1733059040000|2024-12-01 13:17:20|1880.04|1872.74|1880.85|1873.55|1880.86|1873.56|1879.7|1872.4|30
1733059050000|2024-12-01 13:17:30|1880.77|1873.47|1880.11|1872.81|1880.77|1873.47|1879.86|1872.56|33
1733059060000|2024-12-01 13:17:40|1879.99|1872.69|1879.8|1872.5|1880.24|1872.94|1879.8|1872.5|18
1733059070000|2024-12-01 13:17:50|1879.82|1872.52|1879.85|1872.55|1880.02|1872.72|1879.16|1871.86|17
1733059080000|2024-12-01 13:18:00|1879.86|1872.56|1881.75|1874.45|1881.86|1874.56|1879.85|1872.55|35
1733059090000|2024-12-01 13:18:10|1881.87|1874.57|1880.13|1872.83|1881.87|1874.57|1880.12|1872.82|36
1733059100000|2024-12-01 13:18:20|1880.14|1872.84|1880.84|1873.54|1880.97|1873.67|1880.1|1872.8|34
1733059110000|2024-12-01 13:18:30|1880.83|1873.53|1880.82|1873.52|1881.06|1873.76|1880.58|1873.28|27
1733059120000|2024-12-01 13:18:40|1880.81|1873.51|1880.19|1872.89|1881.13|1873.83|1880.16|1872.86|14
1733059130000|2024-12-01 13:18:50|1880.04|1872.74|1880.17|1872.87|1880.17|1872.87|1879.21|1871.91|17
1733059140000|2024-12-01 13:19:00|1880.16|1872.86|1879.65|1872.35|1880.19|1872.89|1879.65|1872.35|19
1733059150000|2024-12-01 13:19:10|1879.67|1872.37|1878.19|1870.89|1879.67|1872.37|1878.19|1870.89|14
1733059160000|2024-12-01 13:19:20|1878.2|1870.9|1878.05|1870.75|1878.2|1870.9|1878|1870.7|13
1733059170000|2024-12-01 13:19:30|1878.07|1870.77|1879.14|1871.84|1879.16|1871.86|1878.05|1870.75|13
1733059180000|2024-12-01 13:19:40|1879.15|1871.85|1879.12|1871.82|1879.15|1871.85|1879.05|1871.75|7
1733059190000|2024-12-01 13:19:50|1878.98|1871.68|1879|1871.7|1879.08|1871.78|1878.98|1871.68|7
1733059200000|2024-12-01 13:20:00|1879.01|1871.71|1879.14|1871.84|1879.19|1871.89|1879.01|1871.71|13
1733059210000|2024-12-01 13:20:10|1879.23|1871.93|1879.07|1871.77|1879.23|1871.93|1878.97|1871.67|12
1733059220000|2024-12-01 13:20:20|1879.09|1871.79|1879.64|1872.34|1879.65|1872.35|1879.09|1871.79|5
1733059230000|2024-12-01 13:20:30|1879.24|1871.94|1879.22|1871.92|1879.24|1871.94|1879.02|1871.72|14
1733059240000|2024-12-01 13:20:40|1879.62|1872.32|1879.06|1871.76|1879.63|1872.33|1879.06|1871.76|7
1733059250000|2024-12-01 13:20:50|1879.07|1871.77|1880.05|1872.75|1880.05|1872.75|1879.07|1871.77|11
1733059260000|2024-12-01 13:21:00|1880.08|1872.78|1882.2|1874.9|1882.2|1874.9|1880.08|1872.78|17
1733059270000|2024-12-01 13:21:10|1882.18|1874.88|1881.22|1873.92|1882.18|1874.88|1881.19|1873.89|8
1733059280000|2024-12-01 13:21:20|1881.23|1873.93|1880.23|1872.93|1881.26|1873.96|1880.2|1872.9|13
1733059290000|2024-12-01 13:21:30|1880.69|1873.39|1882.2|1874.9|1882.21|1874.91|1880.69|1873.39|18
1733059300000|2024-12-01 13:21:40|1882.19|1874.89|1881.24|1873.94|1882.19|1874.89|1881.22|1873.92|11
1733059310000|2024-12-01 13:21:50|1881.23|1873.93|1880.2|1872.9|1881.23|1873.93|1880.2|1872.9|4
1733059320000|2024-12-01 13:22:00|1880.21|1872.91|1881.61|1874.31|1881.61|1874.31|1879.61|1872.31|22
1733059330000|2024-12-01 13:22:10|1881.6|1874.3|1881.44|1874.14|1881.63|1874.33|1881.37|1874.07|12
1733059340000|2024-12-01 13:22:20|1881.42|1874.12|1880.64|1873.34|1881.47|1874.17|1880.64|1873.34|9
1733059350000|2024-12-01 13:22:30|1880.66|1873.36|1881.56|1874.26|1881.59|1874.29|1880.66|1873.36|11
1733059360000|2024-12-01 13:22:40|1881.57|1874.27|1882.37|1875.07|1882.38|1875.08|1881.57|1874.27|8
1733059370000|2024-12-01 13:22:50|1882.12|1874.82|1881.59|1874.29|1882.12|1874.82|1881.57|1874.27|8
1733059380000|2024-12-01 13:23:00|1881.58|1874.28|1881.01|1873.71|1881.61|1874.31|1880.61|1873.31|13
1733059390000|2024-12-01 13:23:10|1881.17|1873.87|1881.01|1873.71|1881.17|1873.87|1880.65|1873.35|3
1733059400000|2024-12-01 13:23:20|1881.03|1873.73|1882.19|1874.89|1882.61|1875.31|1881.03|1873.73|14
1733059410000|2024-12-01 13:23:30|1882.18|1874.88|1882.49|1875.19|1882.62|1875.32|1881.94|1874.64|29
1733059420000|2024-12-01 13:23:40|1882.46|1875.16|1882.5|1875.2|1883.12|1875.82|1882.36|1875.06|36
1733059430000|2024-12-01 13:23:50|1882.47|1875.17|1882.36|1875.06|1882.66|1875.36|1882.03|1874.73|27
1733059440000|2024-12-01 13:24:00|1882.37|1875.07|1882.06|1874.76|1882.46|1875.16|1881.92|1874.62|20
1733059450000|2024-12-01 13:24:10|1882.07|1874.77|1882.74|1875.44|1882.77|1875.47|1881.93|1874.63|35
1733059460000|2024-12-01 13:24:20|1882.65|1875.35|1881.04|1873.74|1882.76|1875.46|1881.04|1873.74|34
1733059470000|2024-12-01 13:24:30|1881.47|1874.17|1881.04|1873.74|1881.47|1874.17|1881.04|1873.74|28
1733059480000|2024-12-01 13:24:40|1881.07|1873.77|1880.94|1873.64|1881.07|1873.77|1880.93|1873.63|21
1733059490000|2024-12-01 13:24:50|1881.04|1873.74|1879.51|1872.21|1881.05|1873.75|1879.03|1871.73|18
1733059500000|2024-12-01 13:25:00|1879.82|1872.52|1880.49|1873.19|1880.52|1873.22|1879.72|1872.42|26
1733059510000|2024-12-01 13:25:10|1880.46|1873.16|1880.48|1873.18|1880.51|1873.21|1880.03|1872.73|29
1733059520000|2024-12-01 13:25:20|1880.49|1873.19|1880.43|1873.13|1880.72|1873.42|1880.24|1872.94|31
1733059530000|2024-12-01 13:25:30|1880.41|1873.11|1881.21|1873.91|1881.35|1874.05|1880.41|1873.11|32
1733059540000|2024-12-01 13:25:40|1881.35|1874.05|1881.47|1874.17|1881.47|1874.17|1881.21|1873.91|17
1733059550000|2024-12-01 13:25:50|1881.45|1874.15|1881.47|1874.17|1881.5|1874.2|1881.01|1873.71|27
1733059560000|2024-12-01 13:26:00|1881.48|1874.18|1880.24|1872.94|1881.48|1874.18|1880.24|1872.94|28
1733059570000|2024-12-01 13:26:10|1880.26|1872.96|1879.72|1872.42|1880.27|1872.97|1879.48|1872.18|29
1733059580000|2024-12-01 13:26:20|1879.75|1872.45|1878.94|1871.64|1880.03|1872.73|1878.94|1871.64|21
1733059590000|2024-12-01 13:26:30|1878.93|1871.63|1878.94|1871.64|1879.37|1872.07|1878.92|1871.62|13
1733059600000|2024-12-01 13:26:40|1879.03|1871.73|1879.75|1872.45|1879.92|1872.62|1879.03|1871.73|23
1733059610000|2024-12-01 13:26:50|1879.72|1872.42|1879.71|1872.41|1879.87|1872.57|1879.7|1872.4|25
1733059620000|2024-12-01 13:27:00|1879.7|1872.4|1880.46|1873.16|1880.47|1873.17|1879.33|1872.03|30
1733059630000|2024-12-01 13:27:10|1880.48|1873.18|1881.06|1873.76|1881.08|1873.78|1880.4|1873.1|26
1733059640000|2024-12-01 13:27:20|1881.07|1873.77|1880.21|1872.91|1881.07|1873.77|1880.14|1872.84|22
1733059650000|2024-12-01 13:27:30|1880.83|1873.53|1881.43|1874.13|1881.43|1874.13|1880.72|1873.42|25
1733059660000|2024-12-01 13:27:40|1881.45|1874.15|1879.04|1871.74|1881.5|1874.2|1879.03|1871.73|32
1733059670000|2024-12-01 13:27:50|1878.93|1871.63|1879.05|1871.75|1879.06|1871.76|1878.67|1871.37|29
1733059680000|2024-12-01 13:28:00|1879.06|1871.76|1879.92|1872.62|1879.97|1872.67|1879.06|1871.76|31
1733059690000|2024-12-01 13:28:10|1879.97|1872.67|1880.05|1872.75|1880.49|1873.19|1879.92|1872.62|34
1733059700000|2024-12-01 13:28:20|1880.02|1872.72|1880.04|1872.74|1880.07|1872.77|1879.93|1872.63|24
1733059710000|2024-12-01 13:28:30|1880.12|1872.82|1880.74|1873.44|1880.77|1873.47|1880.12|1872.82|33
1733059720000|2024-12-01 13:28:40|1880.75|1873.45|1880.77|1873.47|1880.77|1873.47|1880.56|1873.26|28
1733059730000|2024-12-01 13:28:50|1880.78|1873.48|1880.76|1873.46|1880.98|1873.68|1880.73|1873.43|30
1733059740000|2024-12-01 13:29:00|1880.81|1873.51|1879.97|1872.67|1880.81|1873.51|1879.95|1872.65|29
1733059750000|2024-12-01 13:29:10|1879.96|1872.66|1878.5|1871.2|1879.96|1872.66|1878.5|1871.2|24
1733059760000|2024-12-01 13:29:20|1878.49|1871.19|1878.36|1871.06|1878.73|1871.43|1878.35|1871.05|22
1733059770000|2024-12-01 13:29:30|1878.06|1870.76|1878.54|1871.24|1878.95|1871.65|1878.06|1870.76|23
1733059780000|2024-12-01 13:29:40|1878.61|1871.31|1878.95|1871.65|1879.06|1871.76|1878.58|1871.28|22
1733059790000|2024-12-01 13:29:50|1878.96|1871.66|1878.43|1871.13|1878.96|1871.66|1878.35|1871.05|22
1733059800000|2024-12-01 13:30:00|1878.48|1871.18|1878.06|1870.76|1878.52|1871.22|1878.05|1870.75|24
1733059810000|2024-12-01 13:30:10|1878.11|1870.81|1878.34|1871.04|1879.05|1871.75|1878.11|1870.81|22
1733059820000|2024-12-01 13:30:20|1877.94|1870.64|1878.58|1871.28|1878.58|1871.28|1877.94|1870.64|13
1733059830000|2024-12-01 13:30:30|1878.76|1871.46|1879.76|1872.46|1879.76|1872.46|1878.32|1871.02|31
1733059840000|2024-12-01 13:30:40|1879.83|1872.53|1879.95|1872.65|1879.99|1872.69|1879.35|1872.05|30
1733059850000|2024-12-01 13:30:50|1879.99|1872.69|1879.94|1872.64|1880.49|1873.19|1879.6|1872.3|28
1733059860000|2024-12-01 13:31:00|1880.04|1872.74|1879.74|1872.44|1880.05|1872.75|1879.74|1872.44|25
1733059870000|2024-12-01 13:31:10|1879.75|1872.45|1879.75|1872.45|1879.77|1872.47|1879.62|1872.32|27
1733059880000|2024-12-01 13:31:20|1879.57|1872.27|1879.49|1872.19|1879.71|1872.41|1878.94|1871.64|33
1733059890000|2024-12-01 13:31:30|1879.55|1872.25|1878.95|1871.65|1879.7|1872.4|1878.91|1871.61|26
1733059900000|2024-12-01 13:31:40|1878.92|1871.62|1878.74|1871.44|1879.04|1871.74|1878.61|1871.31|22
1733059910000|2024-12-01 13:31:50|1878.57|1871.27|1878.1|1870.8|1878.57|1871.27|1878.03|1870.73|31
1733059920000|2024-12-01 13:32:00|1878.06|1870.76|1877.91|1870.61|1878.48|1871.18|1877.91|1870.61|24
1733059930000|2024-12-01 13:32:10|1877.39|1870.09|1876.74|1869.44|1877.39|1870.09|1876.48|1869.18|28
1733059940000|2024-12-01 13:32:20|1876.83|1869.53|1877.06|1869.76|1877.46|1870.16|1876.56|1869.26|34
1733059950000|2024-12-01 13:32:30|1877.07|1869.77|1877.09|1869.79|1877.11|1869.81|1876.96|1869.66|30
1733059960000|2024-12-01 13:32:40|1877.08|1869.78|1875.67|1868.37|1877.11|1869.81|1875.55|1868.25|29
1733059970000|2024-12-01 13:32:50|1875.77|1868.47|1875.03|1867.73|1875.77|1868.47|1874.93|1867.63|24
1733059980000|2024-12-01 13:33:00|1875.05|1867.75|1875.73|1868.43|1875.92|1868.62|1875.05|1867.75|28
1733059990000|2024-12-01 13:33:10|1875.74|1868.44|1876.62|1869.32|1876.85|1869.55|1875.71|1868.41|22
1733060000000|2024-12-01 13:33:20|1876.41|1869.11|1876.04|1868.74|1876.41|1869.11|1875.94|1868.64|29
1733060010000|2024-12-01 13:33:30|1876.03|1868.73|1875.12|1867.82|1876.03|1868.73|1874.32|1867.02|27
1733060020000|2024-12-01 13:33:40|1875.14|1867.84|1876.11|1868.81|1876.11|1868.81|1875.13|1867.83|22
1733060030000|2024-12-01 13:33:50|1876.1|1868.8|1875.03|1867.73|1876.11|1868.81|1874.99|1867.69|26
1733060040000|2024-12-01 13:34:00|1875.02|1867.72|1874.86|1867.56|1875.05|1867.75|1874.43|1867.13|27
1733060050000|2024-12-01 13:34:10|1874.88|1867.58|1875.49|1868.19|1875.49|1868.19|1874.69|1867.39|26
1733060060000|2024-12-01 13:34:20|1875.4|1868.1|1876.06|1868.76|1876.91|1869.61|1875.4|1868.1|28
1733060070000|2024-12-01 13:34:30|1876.12|1868.82|1877.58|1870.28|1877.71|1870.41|1876.12|1868.82|31
1733060080000|2024-12-01 13:34:40|1877.7|1870.4|1877.55|1870.25|1877.72|1870.42|1877.04|1869.74|27
1733060090000|2024-12-01 13:34:50|1877.51|1870.21|1877.61|1870.31|1878.03|1870.73|1877.51|1870.21|25
1733060100000|2024-12-01 13:35:00|1877.73|1870.43|1877.5|1870.2|1877.86|1870.56|1877.46|1870.16|17
1733060110000|2024-12-01 13:35:10|1877.75|1870.45|1877.26|1869.96|1878.07|1870.77|1877.26|1869.96|21
1733060120000|2024-12-01 13:35:20|1877.25|1869.95|1876.48|1869.18|1877.25|1869.95|1876.06|1868.76|31
1733060130000|2024-12-01 13:35:30|1876.47|1869.17|1876.44|1869.14|1876.52|1869.22|1876.39|1869.09|29
1733060140000|2024-12-01 13:35:40|1876.52|1869.22|1877.46|1870.16|1877.46|1870.16|1876.52|1869.22|29
1733060150000|2024-12-01 13:35:50|1877.44|1870.14|1876.96|1869.66|1877.5|1870.2|1876.96|1869.66|30
1733060160000|2024-12-01 13:36:00|1876.95|1869.65|1877.95|1870.65|1878.06|1870.76|1876.91|1869.61|19
1733060170000|2024-12-01 13:36:10|1877.94|1870.64|1878.96|1871.66|1879.77|1872.47|1877.02|1869.72|27
1733060180000|2024-12-01 13:36:20|1878.98|1871.68|1878.9|1871.6|1879.58|1872.28|1878.67|1871.37|30
1733060190000|2024-12-01 13:36:30|1878.89|1871.59|1878.36|1871.06|1878.89|1871.59|1878.05|1870.75|28
1733060200000|2024-12-01 13:36:40|1878.34|1871.04|1877.87|1870.57|1878.35|1871.05|1877.35|1870.05|27
1733060210000|2024-12-01 13:36:50|1877.84|1870.54|1877.34|1870.04|1877.87|1870.57|1877.34|1870.04|15
1733060220000|2024-12-01 13:37:00|1877.35|1870.05|1877.34|1870.04|1877.78|1870.48|1877.34|1870.04|20
1733060230000|2024-12-01 13:37:10|1877.38|1870.08|1876.49|1869.19|1877.38|1870.08|1876.49|1869.19|9
1733060240000|2024-12-01 13:37:20|1876.43|1869.13|1876.84|1869.54|1876.84|1869.54|1876.43|1869.13|16
1733060250000|2024-12-01 13:37:30|1876.8|1869.5|1876.43|1869.13|1876.84|1869.54|1876.43|1869.13|15
1733060260000|2024-12-01 13:37:40|1876.5|1869.2|1876.87|1869.57|1876.87|1869.57|1876.43|1869.13|27
1733060270000|2024-12-01 13:37:50|1876.84|1869.54|1877.26|1869.96|1877.38|1870.08|1876.64|1869.34|27
1733060280000|2024-12-01 13:38:00|1877.32|1870.02|1877.18|1869.88|1877.34|1870.04|1877.14|1869.84|33
1733060290000|2024-12-01 13:38:10|1877.16|1869.86|1877.15|1869.85|1877.86|1870.56|1877.15|1869.85|25
1733060300000|2024-12-01 13:38:20|1877.17|1869.87|1876.33|1869.03|1877.17|1869.87|1876.3|1869|23
1733060310000|2024-12-01 13:38:30|1876.32|1869.02|1876.31|1869.01|1876.33|1869.03|1876.3|1869|10
1733060320000|2024-12-01 13:38:40|1876.43|1869.13|1876.84|1869.54|1876.84|1869.54|1876.43|1869.13|25
1733060330000|2024-12-01 13:38:50|1876.65|1869.35|1876.38|1869.08|1876.65|1869.35|1876.3|1869|18
1733060340000|2024-12-01 13:39:00|1876.46|1869.16|1875.69|1868.39|1876.87|1869.57|1875.69|1868.39|26
1733060350000|2024-12-01 13:39:10|1875.86|1868.56|1875.48|1868.18|1875.86|1868.56|1875.3|1868|26
1733060360000|2024-12-01 13:39:20|1875.44|1868.14|1876.35|1869.05|1876.39|1869.09|1875.44|1868.14|22
1733060370000|2024-12-01 13:39:30|1876.44|1869.14|1877.76|1870.46|1877.84|1870.54|1876.35|1869.05|30
1733060380000|2024-12-01 13:39:40|1877.8|1870.5|1878.32|1871.02|1878.38|1871.08|1877.31|1870.01|32
1733060390000|2024-12-01 13:39:50|1878.35|1871.05|1878.38|1871.08|1878.54|1871.24|1878.3|1871|26
1733060400000|2024-12-01 13:40:00|1878.35|1871.05|1879.07|1871.77|1879.07|1871.77|1878.2|1870.9|30
1733060410000|2024-12-01 13:40:10|1879.32|1872.02|1879.14|1871.84|1879.43|1872.13|1879.1|1871.8|27
1733060420000|2024-12-01 13:40:20|1879.1|1871.8|1879.38|1872.08|1879.43|1872.13|1879.1|1871.8|25
1733060430000|2024-12-01 13:40:30|1879.43|1872.13|1879.5|1872.2|1879.5|1872.2|1879.34|1872.04|23
1733060440000|2024-12-01 13:40:40|1879.83|1872.53|1880.31|1873.01|1880.34|1873.04|1879.49|1872.19|31
1733060450000|2024-12-01 13:40:50|1880.34|1873.04|1879.39|1872.09|1880.34|1873.04|1879.39|1872.09|28
1733060460000|2024-12-01 13:41:00|1879.44|1872.14|1880.3|1873|1880.34|1873.04|1879.36|1872.06|28
1733060470000|2024-12-01 13:41:10|1880.26|1872.96|1878.32|1871.02|1880.33|1873.03|1878.31|1871.01|27
1733060480000|2024-12-01 13:41:20|1878.31|1871.01|1878.44|1871.14|1878.6|1871.3|1878.3|1871|22
1733060490000|2024-12-01 13:41:30|1878.38|1871.08|1878.25|1870.95|1878.38|1871.08|1877.14|1869.84|34
1733060500000|2024-12-01 13:41:40|1878.27|1870.97|1877.87|1870.57|1878.55|1871.25|1877.3|1870|33
1733060510000|2024-12-01 13:41:50|1877.82|1870.52|1877.39|1870.09|1877.87|1870.57|1877.39|1870.09|29
1733060520000|2024-12-01 13:42:00|1877.34|1870.04|1877.14|1869.84|1877.34|1870.04|1876.64|1869.34|32
1733060530000|2024-12-01 13:42:10|1877.15|1869.85|1877.18|1869.88|1877.58|1870.28|1877.1|1869.8|30
1733060540000|2024-12-01 13:42:20|1877.17|1869.87|1876.65|1869.35|1877.2|1869.9|1876.64|1869.34|28
1733060550000|2024-12-01 13:42:30|1876.76|1869.46|1875.32|1868.02|1876.76|1869.46|1875.3|1868|29
1733060560000|2024-12-01 13:42:40|1875.3|1868|1876.12|1868.82|1876.33|1869.03|1875.3|1868|34
1733060570000|2024-12-01 13:42:50|1876.14|1868.84|1875.39|1868.09|1876.18|1868.88|1875.34|1868.04|29
1733060580000|2024-12-01 13:43:00|1875.35|1868.05|1875.21|1867.91|1875.48|1868.18|1874.76|1867.46|32
1733060590000|2024-12-01 13:43:10|1875.18|1867.88|1875.06|1867.76|1876.18|1868.88|1875.06|1867.76|28
1733060600000|2024-12-01 13:43:20|1875.09|1867.79|1874.86|1867.56|1875.09|1867.79|1874.34|1867.04|36
1733060610000|2024-12-01 13:43:30|1874.82|1867.52|1875.34|1868.04|1875.59|1868.29|1874.82|1867.52|22
1733060620000|2024-12-01 13:43:40|1875.35|1868.05|1875.21|1867.91|1875.55|1868.25|1875.21|1867.91|25
1733060630000|2024-12-01 13:43:50|1875.2|1867.9|1873.16|1865.86|1875.2|1867.9|1873.16|1865.86|18
1733060640000|2024-12-01 13:44:00|1873.17|1865.87|1873.35|1866.05|1873.48|1866.18|1873.16|1865.86|25
1733060650000|2024-12-01 13:44:10|1873.48|1866.18|1873.31|1866.01|1873.48|1866.18|1873.3|1866|18
1733060660000|2024-12-01 13:44:20|1873.39|1866.09|1873.32|1866.02|1873.97|1866.67|1873.31|1866.01|37
1733060670000|2024-12-01 13:44:30|1873.34|1866.04|1874.32|1867.02|1874.38|1867.08|1873.34|1866.04|19
1733060680000|2024-12-01 13:44:40|1874.31|1867.01|1874.38|1867.08|1874.44|1867.14|1873.81|1866.51|29
1733060690000|2024-12-01 13:44:50|1874.31|1867.01|1874.44|1867.14|1874.87|1867.57|1874.3|1867|30
1733060700000|2024-12-01 13:45:00|1874.55|1867.25|1874.31|1867.01|1874.63|1867.33|1873.39|1866.09|28
1733060710000|2024-12-01 13:45:10|1874.2|1866.9|1874.72|1867.42|1874.93|1867.63|1873.93|1866.63|32
1733060720000|2024-12-01 13:45:20|1874.75|1867.45|1873.82|1866.52|1874.96|1867.66|1873.82|1866.52|25
1733060730000|2024-12-01 13:45:30|1873.77|1866.47|1873.4|1866.1|1874.11|1866.81|1873.29|1865.99|33
1733060740000|2024-12-01 13:45:40|1873.26|1865.96|1872.86|1865.56|1873.26|1865.96|1872.27|1864.97|30
1733060750000|2024-12-01 13:45:50|1872.87|1865.57|1872.14|1864.84|1872.88|1865.58|1872.14|1864.84|28
1733060760000|2024-12-01 13:46:00|1871.91|1864.61|1872.23|1864.93|1872.36|1865.06|1871.68|1864.38|28
1733060770000|2024-12-01 13:46:10|1872.38|1865.08|1872.02|1864.72|1872.72|1865.42|1872.02|1864.72|31
1733060780000|2024-12-01 13:46:20|1872.24|1864.94|1871.87|1864.57|1872.29|1864.99|1871.87|1864.57|15
1733060790000|2024-12-01 13:46:30|1871.86|1864.56|1871.22|1863.92|1871.86|1864.56|1871.22|1863.92|18
1733060800000|2024-12-01 13:46:40|1871.23|1863.93|1871.49|1864.19|1871.51|1864.21|1871.22|1863.92|16
1733060810000|2024-12-01 13:46:50|1871.48|1864.18|1872.2|1864.9|1872.56|1865.26|1871.48|1864.18|23
1733060820000|2024-12-01 13:47:00|1872.16|1864.86|1872.94|1865.64|1872.94|1865.64|1872.16|1864.86|25
1733060830000|2024-12-01 13:47:10|1872.91|1865.61|1872.23|1864.93|1872.97|1865.67|1872.23|1864.93|28
1733060840000|2024-12-01 13:47:20|1872.26|1864.96|1872.93|1865.63|1872.94|1865.64|1872.25|1864.95|27
1733060850000|2024-12-01 13:47:30|1872.71|1865.41|1871.89|1864.59|1872.93|1865.63|1871.88|1864.58|27
1733060860000|2024-12-01 13:47:40|1871.88|1864.58|1871.12|1863.82|1871.89|1864.59|1870.29|1862.99|30
1733060870000|2024-12-01 13:47:50|1871.28|1863.98|1871.22|1863.92|1871.41|1864.11|1870.55|1863.25|25
1733060880000|2024-12-01 13:48:00|1871.23|1863.93|1871.52|1864.22|1871.62|1864.32|1870.68|1863.38|26
1733060890000|2024-12-01 13:48:10|1871.58|1864.28|1871.85|1864.55|1871.85|1864.55|1871.4|1864.1|24
1733060900000|2024-12-01 13:48:20|1871.75|1864.45|1872.56|1865.26|1872.62|1865.32|1871.26|1863.96|26
1733060910000|2024-12-01 13:48:30|1872.57|1865.27|1872.75|1865.45|1873.44|1866.14|1872.54|1865.24|31
1733060920000|2024-12-01 13:48:40|1872.79|1865.49|1872.24|1864.94|1873.02|1865.72|1872.23|1864.93|23
1733060930000|2024-12-01 13:48:50|1872.26|1864.96|1871.4|1864.1|1872.26|1864.96|1871.4|1864.1|26
1733060940000|2024-12-01 13:49:00|1871.39|1864.09|1872.44|1865.14|1872.48|1865.18|1871.23|1863.93|26
1733060950000|2024-12-01 13:49:10|1872.43|1865.13|1873.11|1865.81|1873.11|1865.81|1872.4|1865.1|31
1733060960000|2024-12-01 13:49:20|1873.25|1865.95|1873.08|1865.78|1873.25|1865.95|1872.67|1865.37|22
1733060970000|2024-12-01 13:49:30|1873.07|1865.77|1872.7|1865.4|1873.07|1865.77|1872.67|1865.37|24
1733060980000|2024-12-01 13:49:40|1872.72|1865.42|1872.35|1865.05|1872.73|1865.43|1872.34|1865.04|31
1733060990000|2024-12-01 13:49:50|1872.46|1865.16|1871.7|1864.4|1872.46|1865.16|1871.68|1864.38|26
1733061000000|2024-12-01 13:50:00|1871.69|1864.39|1874.25|1866.95|1875.15|1867.85|1871.69|1864.39|33
1733061010000|2024-12-01 13:50:10|1874.32|1867.02|1875.25|1867.95|1875.95|1868.65|1874.32|1867.02|23
1733061020000|2024-12-01 13:50:20|1875.05|1867.75|1874.42|1867.12|1875.05|1867.75|1874.26|1866.96|33
1733061030000|2024-12-01 13:50:30|1874.4|1867.1|1874.3|1867|1875.23|1867.93|1874.25|1866.95|29
1733061040000|2024-12-01 13:50:40|1874.25|1866.95|1874.23|1866.93|1874.25|1866.95|1873.88|1866.58|22
1733061050000|2024-12-01 13:50:50|1874.24|1866.94|1873.91|1866.61|1874.26|1866.96|1873.88|1866.58|21
1733061060000|2024-12-01 13:51:00|1873.89|1866.59|1873.25|1865.95|1874.1|1866.8|1873.23|1865.93|23
1733061070000|2024-12-01 13:51:10|1873.26|1865.96|1873.01|1865.71|1873.27|1865.97|1872.88|1865.58|25
1733061080000|2024-12-01 13:51:20|1873.26|1865.96|1873.43|1866.13|1873.51|1866.21|1873.25|1865.95|25
1733061090000|2024-12-01 13:51:30|1873.45|1866.15|1873.42|1866.12|1873.51|1866.21|1873.27|1865.97|26
1733061100000|2024-12-01 13:51:40|1873.43|1866.13|1872.53|1865.23|1873.46|1866.16|1872.51|1865.21|14
1733061110000|2024-12-01 13:51:50|1872.54|1865.24|1873.47|1866.17|1873.52|1866.22|1872.45|1865.15|23
1733061120000|2024-12-01 13:52:00|1873.48|1866.18|1875.41|1868.11|1875.44|1868.14|1873.43|1866.13|33
1733061130000|2024-12-01 13:52:10|1875.42|1868.12|1874.59|1867.29|1875.5|1868.2|1874.39|1867.09|30
1733061140000|2024-12-01 13:52:20|1874.73|1867.43|1874.48|1867.18|1874.83|1867.53|1874.47|1867.17|26
1733061150000|2024-12-01 13:52:30|1874.5|1867.2|1873.73|1866.43|1874.54|1867.24|1873.47|1866.17|25
1733061160000|2024-12-01 13:52:40|1873.6|1866.3|1873.7|1866.4|1873.88|1866.58|1873.39|1866.09|36
1733061170000|2024-12-01 13:52:50|1873.71|1866.41|1874.42|1867.12|1874.48|1867.18|1873.71|1866.41|20
1733061180000|2024-12-01 13:53:00|1874.29|1866.99|1874.05|1866.75|1874.29|1866.99|1873.3|1866|27
1733061190000|2024-12-01 13:53:10|1874.02|1866.72|1873.27|1865.97|1874.28|1866.98|1873.24|1865.94|20
1733061200000|2024-12-01 13:53:20|1873.26|1865.96|1873.27|1865.97|1873.69|1866.39|1873.24|1865.94|26
1733061210000|2024-12-01 13:53:30|1873.26|1865.96|1872.1|1864.8|1873.26|1865.96|1872.01|1864.71|30
1733061220000|2024-12-01 13:53:40|1872.11|1864.81|1872.25|1864.95|1872.48|1865.18|1872.09|1864.79|30
1733061230000|2024-12-01 13:53:50|1872.27|1864.97|1873.23|1865.93|1873.38|1866.08|1872.25|1864.95|27
1733061240000|2024-12-01 13:54:00|1873.24|1865.94|1874.34|1867.04|1874.44|1867.14|1873.22|1865.92|35
1733061250000|2024-12-01 13:54:10|1874.44|1867.14|1874.42|1867.12|1874.44|1867.14|1874.22|1866.92|25
1733061260000|2024-12-01 13:54:20|1874.43|1867.13|1875.39|1868.09|1875.41|1868.11|1874.42|1867.12|27
1733061270000|2024-12-01 13:54:30|1875.38|1868.08|1874.86|1867.56|1875.39|1868.09|1874.61|1867.31|33
1733061280000|2024-12-01 13:54:40|1875.08|1867.78|1874.27|1866.97|1875.41|1868.11|1874.26|1866.96|33
1733061290000|2024-12-01 13:54:50|1874.26|1866.96|1874.09|1866.79|1874.41|1867.11|1873.81|1866.51|23
1733061300000|2024-12-01 13:55:00|1874.26|1866.96|1874.83|1867.53|1874.89|1867.59|1874.11|1866.81|29
1733061310000|2024-12-01 13:55:10|1874.89|1867.59|1873.9|1866.6|1875.42|1868.12|1873.86|1866.56|29
1733061320000|2024-12-01 13:55:20|1873.91|1866.61|1872.65|1865.35|1873.91|1866.61|1872.61|1865.31|29
1733061330000|2024-12-01 13:55:30|1872.48|1865.18|1872.83|1865.53|1872.83|1865.53|1872.26|1864.96|22
1733061340000|2024-12-01 13:55:40|1872.82|1865.52|1874.47|1867.17|1874.48|1867.18|1872.56|1865.26|36
1733061350000|2024-12-01 13:55:50|1874.42|1867.12|1873.57|1866.27|1874.5|1867.2|1873.48|1866.18|23
1733061360000|2024-12-01 13:56:00|1873.58|1866.28|1872.26|1864.96|1873.6|1866.3|1872.11|1864.81|35
1733061370000|2024-12-01 13:56:10|1872.28|1864.98|1871.48|1864.18|1872.28|1864.98|1871.47|1864.17|34
1733061380000|2024-12-01 13:56:20|1871.49|1864.19|1870.69|1863.39|1871.59|1864.29|1870.62|1863.32|23
1733061390000|2024-12-01 13:56:30|1870.89|1863.59|1871.24|1863.94|1871.52|1864.22|1870.89|1863.59|21
1733061400000|2024-12-01 13:56:40|1871.22|1863.92|1870.63|1863.33|1872.23|1864.93|1870.63|1863.33|31
1733061410000|2024-12-01 13:56:50|1870.62|1863.32|1869.7|1862.4|1870.86|1863.56|1869.7|1862.4|33
1733061420000|2024-12-01 13:57:00|1869.71|1862.41|1870.39|1863.09|1870.43|1863.13|1869.56|1862.26|24
1733061430000|2024-12-01 13:57:10|1870.27|1862.97|1870.23|1862.93|1870.68|1863.38|1869.88|1862.58|30
1733061440000|2024-12-01 13:57:20|1870.57|1863.27|1870.54|1863.24|1870.75|1863.45|1870.5|1863.2|15
1733061450000|2024-12-01 13:57:30|1870.57|1863.27|1871.23|1863.93|1871.49|1864.19|1870.54|1863.24|27
1733061460000|2024-12-01 13:57:40|1871.27|1863.97|1870.86|1863.56|1871.27|1863.97|1870.86|1863.56|18
1733061470000|2024-12-01 13:57:50|1870.89|1863.59|1871.23|1863.93|1871.4|1864.1|1870.88|1863.58|22
1733061480000|2024-12-01 13:58:00|1871.25|1863.95|1869.73|1862.43|1871.27|1863.97|1869.73|1862.43|29
1733061490000|2024-12-01 13:58:10|1869.72|1862.42|1870.33|1863.03|1870.56|1863.26|1869.51|1862.21|33
1733061500000|2024-12-01 13:58:20|1870.38|1863.08|1871.74|1864.44|1871.74|1864.44|1870.38|1863.08|28
1733061510000|2024-12-01 13:58:30|1871.73|1864.43|1872.47|1865.17|1872.56|1865.26|1871.73|1864.43|30
1733061520000|2024-12-01 13:58:40|1872.48|1865.18|1873.09|1865.79|1873.23|1865.93|1872.34|1865.04|17
1733061530000|2024-12-01 13:58:50|1873.24|1865.94|1872.39|1865.09|1873.42|1866.12|1872.39|1865.09|34
1733061540000|2024-12-01 13:59:00|1872.41|1865.11|1870.49|1863.19|1872.46|1865.16|1870.49|1863.19|26
1733061550000|2024-12-01 13:59:10|1870.38|1863.08|1871.04|1863.74|1871.42|1864.12|1870.21|1862.91|30
1733061560000|2024-12-01 13:59:20|1871.07|1863.77|1871.72|1864.42|1871.73|1864.43|1870.69|1863.39|30
1733061570000|2024-12-01 13:59:30|1871.73|1864.43|1872.39|1865.09|1872.4|1865.1|1871.53|1864.23|27
1733061580000|2024-12-01 13:59:40|1872.26|1864.96|1872.24|1864.94|1872.4|1865.1|1871.89|1864.59|27
1733061590000|2024-12-01 13:59:50|1872.27|1864.97|1872.53|1865.23|1872.93|1865.63|1872.24|1864.94|27
1733061600000|2024-12-01 14:00:00|1872.37|1865.07|1873.38|1866.08|1873.6|1866.3|1872.37|1865.07|35
1733061610000|2024-12-01 14:00:10|1873.37|1866.07|1872.39|1865.09|1873.38|1866.08|1872.27|1864.97|31
1733061620000|2024-12-01 14:00:20|1872.46|1865.16|1872.26|1864.96|1872.46|1865.16|1871.54|1864.24|36
1733061630000|2024-12-01 14:00:30|1872.28|1864.98|1872.36|1865.06|1873.12|1865.82|1872.28|1864.98|31
1733061640000|2024-12-01 14:00:40|1872.44|1865.14|1872.49|1865.19|1873.33|1866.03|1872.41|1865.11|29
1733061650000|2024-12-01 14:00:50|1872.5|1865.2|1870.48|1863.18|1872.5|1865.2|1870.25|1862.95|33
1733061660000|2024-12-01 14:01:00|1870.5|1863.2|1870.46|1863.16|1870.75|1863.45|1870.33|1863.03|26
1733061670000|2024-12-01 14:01:10|1870.48|1863.18|1869.71|1862.41|1870.71|1863.41|1869.51|1862.21|32
1733061680000|2024-12-01 14:01:20|1869.55|1862.25|1869.62|1862.32|1869.72|1862.42|1869.52|1862.22|13
1733061690000|2024-12-01 14:01:30|1869.6|1862.3|1869.87|1862.57|1870.07|1862.77|1869.6|1862.3|18
1733061700000|2024-12-01 14:01:40|1869.69|1862.39|1870.16|1862.86|1870.32|1863.02|1869.67|1862.37|32
1733061710000|2024-12-01 14:01:50|1870.18|1862.88|1869.32|1862.02|1870.64|1863.34|1869.32|1862.02|34
1733061720000|2024-12-01 14:02:00|1869.29|1861.99|1868.7|1861.4|1869.32|1862.02|1868.42|1861.12|30
1733061730000|2024-12-01 14:02:10|1868.72|1861.42|1869.5|1862.2|1869.92|1862.62|1868.7|1861.4|28
1733061740000|2024-12-01 14:02:20|1869.46|1862.16|1868.49|1861.19|1869.69|1862.39|1868.4|1861.1|31
1733061750000|2024-12-01 14:02:30|1868.5|1861.2|1865.74|1858.44|1868.51|1861.21|1865.11|1857.81|32
1733061760000|2024-12-01 14:02:40|1865.87|1858.57|1866.43|1859.13|1866.65|1859.35|1865.64|1858.34|35
1733061770000|2024-12-01 14:02:50|1866.42|1859.12|1867.45|1860.15|1867.45|1860.15|1866.39|1859.09|33
1733061780000|2024-12-01 14:03:00|1867.47|1860.17|1869.46|1862.16|1869.67|1862.37|1867.38|1860.08|26
1733061790000|2024-12-01 14:03:10|1869.48|1862.18|1868.66|1861.36|1869.48|1862.18|1868.65|1861.35|33
1733061800000|2024-12-01 14:03:20|1868.55|1861.25|1868.38|1861.08|1869.39|1862.09|1868.21|1860.91|31
1733061810000|2024-12-01 14:03:30|1868.33|1861.03|1868.26|1860.96|1869.38|1862.08|1868.25|1860.95|37
1733061820000|2024-12-01 14:03:40|1868.28|1860.98|1868.55|1861.25|1868.55|1861.25|1867.7|1860.4|26
1733061830000|2024-12-01 14:03:50|1868.6|1861.3|1868.32|1861.02|1868.69|1861.39|1868.29|1860.99|30
1733061840000|2024-12-01 14:04:00|1868.45|1861.15|1866.41|1859.11|1868.45|1861.15|1866.37|1859.07|38
1733061850000|2024-12-01 14:04:10|1866.37|1859.07|1868.47|1861.17|1868.48|1861.18|1866.37|1859.07|25
1733061860000|2024-12-01 14:04:20|1868.5|1861.2|1868.5|1861.2|1868.88|1861.58|1868.4|1861.1|26
1733061870000|2024-12-01 14:04:30|1868.39|1861.09|1867.59|1860.29|1868.39|1861.09|1867.16|1859.86|34
1733061880000|2024-12-01 14:04:40|1867.57|1860.27|1868.39|1861.09|1868.39|1861.09|1867.54|1860.24|31
1733061890000|2024-12-01 14:04:50|1868.47|1861.17|1868.42|1861.12|1868.51|1861.21|1868.09|1860.79|27
1733061900000|2024-12-01 14:05:00|1868.43|1861.13|1869.46|1862.16|1869.54|1862.24|1868.08|1860.78|33
1733061910000|2024-12-01 14:05:10|1869.71|1862.41|1867.64|1860.34|1869.73|1862.43|1867.22|1859.92|29
1733061920000|2024-12-01 14:05:20|1867.41|1860.11|1867.27|1859.97|1868.09|1860.79|1867.22|1859.92|32
1733061930000|2024-12-01 14:05:30|1867.28|1859.98|1867.87|1860.57|1867.87|1860.57|1867.28|1859.98|33
1733061940000|2024-12-01 14:05:40|1868.02|1860.72|1868.57|1861.27|1868.57|1861.27|1867.48|1860.18|33
1733061950000|2024-12-01 14:05:50|1868.48|1861.18|1870.09|1862.79|1870.09|1862.79|1868.48|1861.18|27
1733061960000|2024-12-01 14:06:00|1870.32|1863.02|1868.58|1861.28|1870.48|1863.18|1868.06|1860.76|32
1733061970000|2024-12-01 14:06:10|1868.53|1861.23|1867.41|1860.11|1868.53|1861.23|1867.34|1860.04|32
1733061980000|2024-12-01 14:06:20|1867.46|1860.16|1867.43|1860.13|1867.92|1860.62|1867.27|1859.97|35
1733061990000|2024-12-01 14:06:30|1867.48|1860.18|1867.44|1860.14|1867.48|1860.18|1867.04|1859.74|29
1733062000000|2024-12-01 14:06:40|1867.45|1860.15|1866.42|1859.12|1867.46|1860.16|1866.41|1859.11|25
1733062010000|2024-12-01 14:06:50|1866.4|1859.1|1865.98|1858.68|1866.56|1859.26|1865.65|1858.35|26
1733062020000|2024-12-01 14:07:00|1865.84|1858.54|1866.98|1859.68|1867.06|1859.76|1865.84|1858.54|34
1733062030000|2024-12-01 14:07:10|1867.08|1859.78|1866.61|1859.31|1867.42|1860.12|1866.45|1859.15|25
1733062040000|2024-12-01 14:07:20|1866.82|1859.52|1866.96|1859.66|1866.98|1859.68|1866.81|1859.51|22
1733062050000|2024-12-01 14:07:30|1866.97|1859.67|1867.34|1860.04|1867.38|1860.08|1866.96|1859.66|20
1733062060000|2024-12-01 14:07:40|1867.23|1859.93|1868.35|1861.05|1868.35|1861.05|1867.23|1859.93|21
1733062070000|2024-12-01 14:07:50|1868.34|1861.04|1869.66|1862.36|1869.72|1862.42|1868.34|1861.04|21
1733062080000|2024-12-01 14:08:00|1869.67|1862.37|1872.24|1864.94|1872.24|1864.94|1869.57|1862.27|21
1733062090000|2024-12-01 14:08:10|1872.09|1864.79|1872.87|1865.57|1872.87|1865.57|1872.09|1864.79|18
1733062100000|2024-12-01 14:08:20|1872.88|1865.58|1872.82|1865.52|1873.09|1865.79|1872.38|1865.08|27
1733062110000|2024-12-01 14:08:30|1872.84|1865.54|1873.45|1866.15|1873.63|1866.33|1872.83|1865.53|28
1733062120000|2024-12-01 14:08:40|1873.44|1866.14|1874.48|1867.18|1874.54|1867.24|1873.36|1866.06|29
1733062130000|2024-12-01 14:08:50|1874.47|1867.17|1875.9|1868.6|1875.91|1868.61|1874.26|1866.96|22
1733062140000|2024-12-01 14:09:00|1875.85|1868.55|1875.27|1867.97|1875.89|1868.59|1875.24|1867.94|26
1733062150000|2024-12-01 14:09:10|1875.23|1867.93|1875.42|1868.12|1875.82|1868.52|1874.82|1867.52|33
1733062160000|2024-12-01 14:09:20|1875.44|1868.14|1875.26|1867.96|1875.49|1868.19|1874.72|1867.42|25
1733062170000|2024-12-01 14:09:30|1875.33|1868.03|1875.35|1868.05|1875.41|1868.11|1874.82|1867.52|30
1733062180000|2024-12-01 14:09:40|1875.45|1868.15|1874.7|1867.4|1875.55|1868.25|1874.41|1867.11|32
1733062190000|2024-12-01 14:09:50|1874.82|1867.52|1874.28|1866.98|1874.86|1867.56|1874.25|1866.95|24
1733062200000|2024-12-01 14:10:00|1874.27|1866.97|1874.27|1866.97|1874.28|1866.98|1873.86|1866.56|19
1733062210000|2024-12-01 14:10:10|1874.39|1867.09|1873.08|1865.78|1874.44|1867.14|1873.08|1865.78|28
1733062220000|2024-12-01 14:10:20|1873.06|1865.76|1872.36|1865.06|1873.18|1865.88|1872.27|1864.97|37
1733062230000|2024-12-01 14:10:30|1872.56|1865.26|1872.38|1865.08|1872.57|1865.27|1872.23|1864.93|22
1733062240000|2024-12-01 14:10:40|1872.42|1865.12|1871.88|1864.58|1872.55|1865.25|1871.88|1864.58|24
1733062250000|2024-12-01 14:10:50|1871.85|1864.55|1871.44|1864.14|1871.85|1864.55|1870.83|1863.53|22
1733062260000|2024-12-01 14:11:00|1871.53|1864.23|1869.64|1862.34|1871.53|1864.23|1869.64|1862.34|28
1733062270000|2024-12-01 14:11:10|1869.93|1862.63|1870.43|1863.13|1870.75|1863.45|1869.93|1862.63|21
1733062280000|2024-12-01 14:11:20|1870.47|1863.17|1870.44|1863.14|1870.85|1863.55|1870.35|1863.05|25
1733062290000|2024-12-01 14:11:30|1870.45|1863.15|1869.71|1862.41|1870.45|1863.15|1869.65|1862.35|23
1733062300000|2024-12-01 14:11:40|1869.74|1862.44|1870.7|1863.4|1871.11|1863.81|1869.71|1862.41|21
1733062310000|2024-12-01 14:11:50|1870.73|1863.43|1870.74|1863.44|1870.98|1863.68|1870.7|1863.4|23
1733062320000|2024-12-01 14:12:00|1870.68|1863.38|1871.37|1864.07|1871.81|1864.51|1870.59|1863.29|20
1733062330000|2024-12-01 14:12:10|1871.44|1864.14|1871.8|1864.5|1871.82|1864.52|1871.29|1863.99|30
1733062340000|2024-12-01 14:12:20|1871.88|1864.58|1871.9|1864.6|1872.02|1864.72|1871.82|1864.52|25
1733062350000|2024-12-01 14:12:30|1871.97|1864.67|1871.47|1864.17|1871.97|1864.67|1871.39|1864.09|20
1733062360000|2024-12-01 14:12:40|1871.46|1864.16|1870.82|1863.52|1871.46|1864.16|1870.62|1863.32|32
1733062370000|2024-12-01 14:12:50|1870.83|1863.53|1871.41|1864.11|1871.42|1864.12|1870.83|1863.53|26
1733062380000|2024-12-01 14:13:00|1871.45|1864.15|1870.01|1862.71|1871.45|1864.15|1869.85|1862.55|26
1733062390000|2024-12-01 14:13:10|1870.04|1862.74|1870.44|1863.14|1870.46|1863.16|1869.9|1862.6|26
1733062400000|2024-12-01 14:13:20|1870.46|1863.16|1870.73|1863.43|1871.18|1863.88|1870.33|1863.03|34
1733062410000|2024-12-01 14:13:30|1870.7|1863.4|1870.74|1863.44|1871.44|1864.14|1870.7|1863.4|29
1733062420000|2024-12-01 14:13:40|1870.76|1863.46|1871.36|1864.06|1871.5|1864.2|1870.76|1863.46|25
1733062430000|2024-12-01 14:13:50|1871.4|1864.1|1870.43|1863.13|1871.5|1864.2|1870.41|1863.11|29
1733062440000|2024-12-01 14:14:00|1870.57|1863.27|1871.16|1863.86|1871.16|1863.86|1870.27|1862.97|28
1733062450000|2024-12-01 14:14:10|1871.12|1863.82|1871.64|1864.34|1871.64|1864.34|1871.12|1863.82|21
1733062460000|2024-12-01 14:14:20|1871.49|1864.19|1871.95|1864.65|1872.07|1864.77|1871.42|1864.12|28
1733062470000|2024-12-01 14:14:30|1871.94|1864.64|1871.5|1864.2|1871.95|1864.65|1871.43|1864.13|16
1733062480000|2024-12-01 14:14:40|1871.57|1864.27|1871.34|1864.04|1871.57|1864.27|1871.28|1863.98|18
1733062490000|2024-12-01 14:14:50|1871.33|1864.03|1870.43|1863.13|1871.34|1864.04|1870.43|1863.13|27
1733062500000|2024-12-01 14:15:00|1870.52|1863.22|1868.77|1861.47|1870.52|1863.22|1868.77|1861.47|32
1733062510000|2024-12-01 14:15:10|1868.78|1861.48|1868.68|1861.38|1868.9|1861.6|1868.68|1861.38|30
1733062520000|2024-12-01 14:15:20|1868.49|1861.19|1869.25|1861.95|1869.34|1862.04|1868.27|1860.97|27
1733062530000|2024-12-01 14:15:30|1869.26|1861.96|1868.89|1861.59|1869.26|1861.96|1868.28|1860.98|26
1733062540000|2024-12-01 14:15:40|1868.79|1861.49|1868.36|1861.06|1868.9|1861.6|1867.91|1860.61|27
1733062550000|2024-12-01 14:15:50|1868.32|1861.02|1868.41|1861.11|1868.52|1861.22|1868.32|1861.02|26
1733062560000|2024-12-01 14:16:00|1868.34|1861.04|1868.55|1861.25|1868.56|1861.26|1868.1|1860.8|32
1733062570000|2024-12-01 14:16:10|1868.47|1861.17|1868.83|1861.53|1868.88|1861.58|1868.44|1861.14|21
1733062580000|2024-12-01 14:16:20|1868.84|1861.54|1868.55|1861.25|1869.41|1862.11|1868.45|1861.15|27
1733062590000|2024-12-01 14:16:30|1868.43|1861.13|1867.36|1860.06|1868.53|1861.23|1866.94|1859.64|33
1733062600000|2024-12-01 14:16:40|1867.16|1859.86|1867.42|1860.12|1867.42|1860.12|1867.15|1859.85|32
1733062610000|2024-12-01 14:16:50|1867.48|1860.18|1867.27|1859.97|1867.48|1860.18|1866.91|1859.61|26
1733062620000|2024-12-01 14:17:00|1867.29|1859.99|1867.37|1860.07|1867.54|1860.24|1866.79|1859.49|24
1733062630000|2024-12-01 14:17:10|1867.52|1860.22|1868.82|1861.52|1868.86|1861.56|1867.46|1860.16|33
1733062640000|2024-12-01 14:17:20|1868.83|1861.53|1868.42|1861.12|1869.44|1862.14|1868.42|1861.12|27
1733062650000|2024-12-01 14:17:30|1868.39|1861.09|1869.49|1862.19|1869.75|1862.45|1868.36|1861.06|30
1733062660000|2024-12-01 14:17:40|1869.48|1862.18|1869.49|1862.19|1869.54|1862.24|1869.34|1862.04|35
1733062670000|2024-12-01 14:17:50|1869.47|1862.17|1869.37|1862.07|1869.55|1862.25|1869.37|1862.07|24
1733062680000|2024-12-01 14:18:00|1869.94|1862.64|1869.85|1862.55|1870.09|1862.79|1869.75|1862.45|31
1733062690000|2024-12-01 14:18:10|1869.98|1862.68|1870.89|1863.59|1871.05|1863.75|1869.97|1862.67|13
1733062700000|2024-12-01 14:18:20|1870.56|1863.26|1870.54|1863.24|1870.83|1863.53|1870.4|1863.1|30
1733062710000|2024-12-01 14:18:30|1870.62|1863.32|1871.05|1863.75|1871.07|1863.77|1870.62|1863.32|10
1733062720000|2024-12-01 14:18:40|1870.91|1863.61|1871.05|1863.75|1871.05|1863.75|1870.9|1863.6|7
1733062730000|2024-12-01 14:18:50|1871.06|1863.76|1871.46|1864.16|1871.55|1864.25|1871.06|1863.76|25
1733062740000|2024-12-01 14:19:00|1871.27|1863.97|1871.29|1863.99|1871.3|1864|1870.66|1863.36|29
1733062750000|2024-12-01 14:19:10|1871.13|1863.83|1871.22|1863.92|1871.26|1863.96|1870.97|1863.67|31
1733062760000|2024-12-01 14:19:20|1871.23|1863.93|1871.34|1864.04|1871.86|1864.56|1871.23|1863.93|29
1733062770000|2024-12-01 14:19:30|1871.51|1864.21|1871.46|1864.16|1871.92|1864.62|1871.44|1864.14|30
1733062780000|2024-12-01 14:19:40|1871.45|1864.15|1871.39|1864.09|1871.52|1864.22|1871.25|1863.95|27
1733062790000|2024-12-01 14:19:50|1871.24|1863.94|1871.5|1864.2|1871.55|1864.25|1871.15|1863.85|29
1733062800000|2024-12-01 14:20:00|1871.51|1864.21|1871.64|1864.34|1871.64|1864.34|1870.79|1863.49|28
1733062810000|2024-12-01 14:20:10|1871.62|1864.32|1872.06|1864.76|1872.49|1865.19|1871.58|1864.28|30
1733062820000|2024-12-01 14:20:20|1872.12|1864.82|1872.37|1865.07|1872.43|1865.13|1871.75|1864.45|30
1733062830000|2024-12-01 14:20:30|1872.39|1865.09|1871.47|1864.17|1872.43|1865.13|1871.41|1864.11|32
1733062840000|2024-12-01 14:20:40|1871.27|1863.97|1871.4|1864.1|1871.75|1864.45|1871.26|1863.96|21
1733062850000|2024-12-01 14:20:50|1871.42|1864.12|1871.7|1864.4|1871.83|1864.53|1871.42|1864.12|25
1733062860000|2024-12-01 14:21:00|1871.74|1864.44|1871.24|1863.94|1871.74|1864.44|1871.24|1863.94|19
1733062870000|2024-12-01 14:21:10|1871.25|1863.95|1870.45|1863.15|1871.25|1863.95|1870.32|1863.02|23
1733062880000|2024-12-01 14:21:20|1870.5|1863.2|1871.43|1864.13|1871.43|1864.13|1870.39|1863.09|30
1733062890000|2024-12-01 14:21:30|1871.48|1864.18|1871.51|1864.21|1871.54|1864.24|1871.42|1864.12|25
1733062900000|2024-12-01 14:21:40|1871.47|1864.17|1871.29|1863.99|1871.49|1864.19|1871.29|1863.99|27
1733062910000|2024-12-01 14:21:50|1871.3|1864|1870.59|1863.29|1871.39|1864.09|1870.52|1863.22|29
1733062920000|2024-12-01 14:22:00|1870.53|1863.23|1870.38|1863.08|1870.59|1863.29|1870.28|1862.98|25
1733062930000|2024-12-01 14:22:10|1870.25|1862.95|1870.26|1862.96|1870.43|1863.13|1870.24|1862.94|33
1733062940000|2024-12-01 14:22:20|1870.39|1863.09|1869.71|1862.41|1870.39|1863.09|1869.65|1862.35|26
1733062950000|2024-12-01 14:22:30|1869.73|1862.43|1869.26|1861.96|1869.92|1862.62|1869.1|1861.8|31
1733062960000|2024-12-01 14:22:40|1869.43|1862.13|1869.37|1862.07|1869.43|1862.13|1869.24|1861.94|25
1733062970000|2024-12-01 14:22:50|1869.24|1861.94|1870.07|1862.77|1870.13|1862.83|1869.19|1861.89|30
1733062980000|2024-12-01 14:23:00|1869.95|1862.65|1870.48|1863.18|1870.53|1863.23|1869.95|1862.65|31
1733062990000|2024-12-01 14:23:10|1870.27|1862.97|1870.72|1863.42|1870.72|1863.42|1870.26|1862.96|28
1733063000000|2024-12-01 14:23:20|1870.75|1863.45|1870.38|1863.08|1870.75|1863.45|1870.23|1862.93|30
1733063010000|2024-12-01 14:23:30|1870.25|1862.95|1870.26|1862.96|1870.42|1863.12|1870.23|1862.93|28
1733063020000|2024-12-01 14:23:40|1870.27|1862.97|1870.37|1863.07|1870.47|1863.17|1870.24|1862.94|23
1733063030000|2024-12-01 14:23:50|1870.39|1863.09|1870.25|1862.95|1870.48|1863.18|1870.25|1862.95|15
1733063040000|2024-12-01 14:24:00|1870.29|1862.99|1870.44|1863.14|1870.53|1863.23|1869.84|1862.54|29
1733063050000|2024-12-01 14:24:10|1870.47|1863.17|1870.44|1863.14|1870.53|1863.23|1870.4|1863.1|19
1733063060000|2024-12-01 14:24:20|1870.39|1863.09|1870.39|1863.09|1870.41|1863.11|1870.09|1862.79|23
1733063070000|2024-12-01 14:24:30|1870.26|1862.96|1870.34|1863.04|1870.48|1863.18|1870.26|1862.96|24
1733063080000|2024-12-01 14:24:40|1869.6|1862.3|1869.45|1862.15|1869.82|1862.52|1869.21|1861.91|19
1733063090000|2024-12-01 14:24:50|1869.48|1862.18|1870.23|1862.93|1870.37|1863.07|1869.31|1862.01|28
1733063100000|2024-12-01 14:25:00|1870.22|1862.92|1870.24|1862.94|1870.48|1863.18|1870.1|1862.8|30
1733063110000|2024-12-01 14:25:10|1870.25|1862.95|1869.57|1862.27|1870.4|1863.1|1869.41|1862.11|23
1733063120000|2024-12-01 14:25:20|1869.58|1862.28|1870.1|1862.8|1870.4|1863.1|1869.58|1862.28|26
1733063130000|2024-12-01 14:25:30|1870.09|1862.79|1868.84|1861.54|1870.09|1862.79|1868.73|1861.43|17
1733063140000|2024-12-01 14:25:40|1869.11|1861.81|1868.44|1861.14|1869.29|1861.99|1868.44|1861.14|23
1733063150000|2024-12-01 14:25:50|1868.43|1861.13|1868.33|1861.03|1868.54|1861.24|1867.44|1860.14|33
1733063160000|2024-12-01 14:26:00|1868.6|1861.3|1868.48|1861.18|1868.6|1861.3|1868.24|1860.94|32
1733063170000|2024-12-01 14:26:10|1868.39|1861.09|1868.24|1860.94|1868.52|1861.22|1868.24|1860.94|30
1733063180000|2024-12-01 14:26:20|1867.86|1860.56|1868.39|1861.09|1868.4|1861.1|1867.66|1860.36|26
1733063190000|2024-12-01 14:26:30|1868.37|1861.07|1868.02|1860.72|1868.39|1861.09|1867.49|1860.19|23
1733063200000|2024-12-01 14:26:40|1867.89|1860.59|1867.66|1860.36|1868.05|1860.75|1867.34|1860.04|24
1733063210000|2024-12-01 14:26:50|1867.82|1860.52|1868.03|1860.73|1868.48|1861.18|1867.57|1860.27|33
1733063220000|2024-12-01 14:27:00|1868.06|1860.76|1867.7|1860.4|1868.32|1861.02|1867.42|1860.12|33
1733063230000|2024-12-01 14:27:10|1867.5|1860.2|1867.34|1860.04|1867.5|1860.2|1867.23|1859.93|20
1733063240000|2024-12-01 14:27:20|1867.27|1859.97|1866.73|1859.43|1867.27|1859.97|1866.45|1859.15|27
1733063250000|2024-12-01 14:27:30|1866.9|1859.6|1865|1857.7|1866.95|1859.65|1864.47|1857.17|27
1733063260000|2024-12-01 14:27:40|1865.01|1857.71|1864.53|1857.23|1865.42|1858.12|1864.39|1857.09|29
1733063270000|2024-12-01 14:27:50|1864.54|1857.24|1864.95|1857.65|1864.95|1857.65|1864.54|1857.24|21
1733063280000|2024-12-01 14:28:00|1864.96|1857.66|1865.46|1858.16|1865.72|1858.42|1864.56|1857.26|23
1733063290000|2024-12-01 14:28:10|1865.39|1858.09|1865.8|1858.5|1865.8|1858.5|1865.24|1857.94|29
1733063300000|2024-12-01 14:28:20|1865.81|1858.51|1866.74|1859.44|1866.82|1859.52|1865.37|1858.07|29
1733063310000|2024-12-01 14:28:30|1867.25|1859.95|1866.2|1858.9|1867.25|1859.95|1866.2|1858.9|31
1733063320000|2024-12-01 14:28:40|1866.23|1858.93|1866.45|1859.15|1866.52|1859.22|1866.01|1858.71|21
1733063330000|2024-12-01 14:28:50|1866.44|1859.14|1866.44|1859.14|1866.52|1859.22|1866.36|1859.06|24
1733063340000|2024-12-01 14:29:00|1866.53|1859.23|1866.68|1859.38|1866.71|1859.41|1866.44|1859.14|15
1733063350000|2024-12-01 14:29:10|1866.65|1859.35|1866.92|1859.62|1867.03|1859.73|1866.4|1859.1|25
1733063360000|2024-12-01 14:29:20|1867.02|1859.72|1866.65|1859.35|1867.13|1859.83|1866.65|1859.35|17
1733063370000|2024-12-01 14:29:30|1866.67|1859.37|1866.65|1859.35|1866.78|1859.48|1866.54|1859.24|26
1733063380000|2024-12-01 14:29:40|1866.7|1859.4|1866.96|1859.66|1867.05|1859.75|1866.52|1859.22|24
1733063390000|2024-12-01 14:29:50|1867.02|1859.72|1866.67|1859.37|1867.11|1859.81|1866.67|1859.37|26
1733063400000|2024-12-01 14:30:00|1866.56|1859.26|1866.55|1859.25|1866.94|1859.64|1866.51|1859.21|23
1733063410000|2024-12-01 14:30:10|1866.69|1859.39|1867.38|1860.08|1867.38|1860.08|1866.68|1859.38|24
1733063420000|2024-12-01 14:30:20|1867.39|1860.09|1867.03|1859.73|1867.39|1860.09|1867|1859.7|20
1733063430000|2024-12-01 14:30:30|1867.02|1859.72|1866.06|1858.76|1867.03|1859.73|1865.9|1858.6|19
1733063440000|2024-12-01 14:30:40|1866.07|1858.77|1866.5|1859.2|1866.66|1859.36|1866.07|1858.77|29
1733063450000|2024-12-01 14:30:50|1866.49|1859.19|1864.25|1856.95|1866.5|1859.2|1864.17|1856.87|28
1733063460000|2024-12-01 14:31:00|1864.35|1857.05|1863.55|1856.25|1864.49|1857.19|1863.44|1856.14|26
1733063470000|2024-12-01 14:31:10|1863.44|1856.14|1863.65|1856.35|1863.87|1856.57|1863.22|1855.92|27
1733063480000|2024-12-01 14:31:20|1863.72|1856.42|1864.13|1856.83|1864.8|1857.5|1863.72|1856.42|26
1733063490000|2024-12-01 14:31:30|1864.16|1856.86|1863.16|1855.86|1864.16|1856.86|1863.16|1855.86|8
1733063500000|2024-12-01 14:31:40|1863.14|1855.84|1862.64|1855.34|1863.18|1855.88|1862.64|1855.34|28
1733063510000|2024-12-01 14:31:50|1862.65|1855.35|1863.51|1856.21|1863.59|1856.29|1862.65|1855.35|32
1733063520000|2024-12-01 14:32:00|1863.55|1856.25|1865|1857.7|1865.25|1857.95|1863.37|1856.07|31
1733063530000|2024-12-01 14:32:10|1865.04|1857.74|1864.86|1857.56|1865.41|1858.11|1864.23|1856.93|33
1733063540000|2024-12-01 14:32:20|1864.84|1857.54|1864.5|1857.2|1864.87|1857.57|1864.37|1857.07|32
1733063550000|2024-12-01 14:32:30|1864.37|1857.07|1863.79|1856.49|1864.51|1857.21|1863.75|1856.45|27
1733063560000|2024-12-01 14:32:40|1863.75|1856.45|1864.4|1857.1|1864.44|1857.14|1863.75|1856.45|10
1733063570000|2024-12-01 14:32:50|1864.37|1857.07|1864.78|1857.48|1864.8|1857.5|1863.93|1856.63|28
1733063580000|2024-12-01 14:33:00|1864.84|1857.54|1864.22|1856.92|1865.21|1857.91|1864.21|1856.91|35
1733063590000|2024-12-01 14:33:10|1864.35|1857.05|1864.25|1856.95|1864.72|1857.42|1864.21|1856.91|32
1733063600000|2024-12-01 14:33:20|1864.24|1856.94|1864.48|1857.18|1864.59|1857.29|1864.22|1856.92|27
1733063610000|2024-12-01 14:33:30|1864.37|1857.07|1866.32|1859.02|1866.61|1859.31|1864.22|1856.92|24
1733063620000|2024-12-01 14:33:40|1866.35|1859.05|1866.33|1859.03|1866.48|1859.18|1866.31|1859.01|22
1733063630000|2024-12-01 14:33:50|1866.32|1859.02|1865.32|1858.02|1866.33|1859.03|1865.09|1857.79|27
1733063640000|2024-12-01 14:34:00|1865.84|1858.54|1864.32|1857.02|1866.12|1858.82|1864.32|1857.02|32
1733063650000|2024-12-01 14:34:10|1864.33|1857.03|1864.27|1856.97|1864.76|1857.46|1864.22|1856.92|28
1733063660000|2024-12-01 14:34:20|1864.26|1856.96|1864.8|1857.5|1865.28|1857.98|1864.26|1856.96|22
1733063670000|2024-12-01 14:34:30|1864.73|1857.43|1864.55|1857.25|1864.87|1857.57|1864.25|1856.95|27
1733063680000|2024-12-01 14:34:40|1864.59|1857.29|1864.8|1857.5|1864.86|1857.56|1864.55|1857.25|32
1733063690000|2024-12-01 14:34:50|1864.82|1857.52|1864.37|1857.07|1864.86|1857.56|1864.34|1857.04|25
1733063700000|2024-12-01 14:35:00|1864.47|1857.17|1863.35|1856.05|1864.55|1857.25|1863.18|1855.88|23
1733063710000|2024-12-01 14:35:10|1863.41|1856.11|1865.38|1858.08|1865.56|1858.26|1863.41|1856.11|34
1733063720000|2024-12-01 14:35:20|1865.37|1858.07|1866.23|1858.93|1866.23|1858.93|1865.19|1857.89|28
1733063730000|2024-12-01 14:35:30|1866.22|1858.92|1866.55|1859.25|1867.38|1860.08|1866.22|1858.92|22
1733063740000|2024-12-01 14:35:40|1866.56|1859.26|1867.84|1860.54|1867.84|1860.54|1866.56|1859.26|33
1733063750000|2024-12-01 14:35:50|1867.79|1860.49|1868.27|1860.97|1868.4|1861.1|1867.79|1860.49|31
1733063760000|2024-12-01 14:36:00|1868.38|1861.08|1869.64|1862.34|1869.87|1862.57|1868.3|1861|30
1733063770000|2024-12-01 14:36:10|1869.44|1862.14|1869.42|1862.12|1869.6|1862.3|1868.54|1861.24|22
1733063780000|2024-12-01 14:36:20|1869.3|1862|1870.16|1862.86|1870.32|1863.02|1869.3|1862|20
1733063790000|2024-12-01 14:36:30|1870.2|1862.9|1870.4|1863.1|1870.4|1863.1|1870.2|1862.9|9
1733063800000|2024-12-01 14:36:40|1870.37|1863.07|1871.14|1863.84|1871.14|1863.84|1870.37|1863.07|7
1733063810000|2024-12-01 14:36:50|1871.18|1863.88|1871.59|1864.29|1871.64|1864.34|1871.18|1863.88|22
1733063820000|2024-12-01 14:37:00|1871.64|1864.34|1872.64|1865.34|1872.64|1865.34|1871.55|1864.25|25
1733063830000|2024-12-01 14:37:10|1872.59|1865.29|1873.24|1865.94|1873.27|1865.97|1872.4|1865.1|29
1733063840000|2024-12-01 14:37:20|1873.27|1865.97|1873.3|1866|1873.3|1866|1872.92|1865.62|10
1733063850000|2024-12-01 14:37:30|1873.41|1866.11|1873.89|1866.59|1874.22|1866.92|1873.41|1866.11|10
1733063860000|2024-12-01 14:37:40|1873.9|1866.6|1874.11|1866.81|1874.13|1866.83|1873.89|1866.59|10
1733063870000|2024-12-01 14:37:50|1874.12|1866.82|1873.87|1866.57|1874.35|1867.05|1873.49|1866.19|29
1733063880000|2024-12-01 14:38:00|1873.88|1866.58|1876.26|1868.96|1876.26|1868.96|1873.88|1866.58|23
1733063890000|2024-12-01 14:38:10|1876.25|1868.95|1874.66|1867.36|1876.28|1868.98|1874.66|1867.36|27
1733063900000|2024-12-01 14:38:20|1874.7|1867.4|1874.53|1867.23|1874.7|1867.4|1874.21|1866.91|30
1733063910000|2024-12-01 14:38:30|1874.29|1866.99|1875.24|1867.94|1875.48|1868.18|1873.95|1866.65|26
1733063920000|2024-12-01 14:38:40|1875.39|1868.09|1874.36|1867.06|1875.39|1868.09|1874.36|1867.06|11
1733063930000|2024-12-01 14:38:50|1874.35|1867.05|1874.23|1866.93|1874.39|1867.09|1874.22|1866.92|26
1733063940000|2024-12-01 14:39:00|1873.88|1866.58|1873.61|1866.31|1874.36|1867.06|1873.31|1866.01|29
1733063950000|2024-12-01 14:39:10|1874.39|1867.09|1873.64|1866.34|1874.48|1867.18|1873.64|1866.34|28
1733063960000|2024-12-01 14:39:20|1873.65|1866.35|1874.24|1866.94|1874.4|1867.1|1873.65|1866.35|23
1733063970000|2024-12-01 14:39:30|1874.23|1866.93|1874.23|1866.93|1874.26|1866.96|1873.88|1866.58|18
1733063980000|2024-12-01 14:39:40|1874.41|1867.11|1873.88|1866.58|1874.41|1867.11|1873.67|1866.37|22
1733063990000|2024-12-01 14:39:50|1873.87|1866.57|1874.31|1867.01|1874.4|1867.1|1873.64|1866.34|19
1733064000000|2024-12-01 14:40:00|1874.3|1867|1873.47|1866.17|1874.75|1867.45|1873.44|1866.14|35
1733064010000|2024-12-01 14:40:10|1873.42|1866.12|1873.91|1866.61|1874.46|1867.16|1873.41|1866.11|23
1733064020000|2024-12-01 14:40:20|1874.12|1866.82|1873.36|1866.06|1874.12|1866.82|1873.35|1866.05|24
1733064030000|2024-12-01 14:40:30|1873.37|1866.07|1873.33|1866.03|1874.09|1866.79|1873.14|1865.84|30
1733064040000|2024-12-01 14:40:40|1873.34|1866.04|1874.07|1866.77|1874.07|1866.77|1873.34|1866.04|20
1733064050000|2024-12-01 14:40:50|1874.08|1866.78|1873.65|1866.35|1874.39|1867.09|1873.64|1866.34|23
1733064060000|2024-12-01 14:41:00|1873.59|1866.29|1873.35|1866.05|1873.9|1866.6|1873.26|1865.96|21
1733064070000|2024-12-01 14:41:10|1873.27|1865.97|1873.36|1866.06|1873.79|1866.49|1872.88|1865.58|26
1733064080000|2024-12-01 14:41:20|1873.56|1866.26|1872.89|1865.59|1873.73|1866.43|1872.83|1865.53|21
1733064090000|2024-12-01 14:41:30|1872.9|1865.6|1872.92|1865.62|1873.11|1865.81|1872.77|1865.47|22
1733064100000|2024-12-01 14:41:40|1872.91|1865.61|1873.52|1866.22|1873.91|1866.61|1872.91|1865.61|27
1733064110000|2024-12-01 14:41:50|1873.51|1866.21|1873.24|1865.94|1873.51|1866.21|1873.23|1865.93|17
1733064120000|2024-12-01 14:42:00|1873.25|1865.95|1873.38|1866.08|1873.67|1866.37|1873.25|1865.95|16
1733064130000|2024-12-01 14:42:10|1873.53|1866.23|1873.48|1866.18|1874.11|1866.81|1873.32|1866.02|23
1733064140000|2024-12-01 14:42:20|1873.29|1865.99|1873.47|1866.17|1873.5|1866.2|1873.29|1865.99|26
1733064150000|2024-12-01 14:42:30|1873.48|1866.18|1873.9|1866.6|1874.11|1866.81|1873.4|1866.1|23
1733064160000|2024-12-01 14:42:40|1874.12|1866.82|1873.79|1866.49|1874.24|1866.94|1873.77|1866.47|21
1733064170000|2024-12-01 14:42:50|1873.96|1866.66|1873.37|1866.07|1873.96|1866.66|1873.37|1866.07|21
1733064180000|2024-12-01 14:43:00|1873.36|1866.06|1873.25|1865.95|1873.38|1866.08|1872.91|1865.61|26
1733064190000|2024-12-01 14:43:10|1873.26|1865.96|1873.12|1865.82|1873.48|1866.18|1872.93|1865.63|25
1733064200000|2024-12-01 14:43:20|1873.28|1865.98|1873.11|1865.81|1873.63|1866.33|1873.11|1865.81|23
1733064210000|2024-12-01 14:43:30|1873.12|1865.82|1874.24|1866.94|1874.36|1867.06|1873.09|1865.79|31
1733064220000|2024-12-01 14:43:40|1874.23|1866.93|1874.5|1867.2|1874.64|1867.34|1874.08|1866.78|21
1733064230000|2024-12-01 14:43:50|1874.49|1867.19|1874.7|1867.4|1874.79|1867.49|1874.29|1866.99|28
1733064240000|2024-12-01 14:44:00|1874.73|1867.43|1874.25|1866.95|1874.73|1867.43|1874.22|1866.92|19
1733064250000|2024-12-01 14:44:10|1874.23|1866.93|1874.38|1867.08|1874.59|1867.29|1874.23|1866.93|26
1733064260000|2024-12-01 14:44:20|1874.26|1866.96|1874.08|1866.78|1874.36|1867.06|1874.08|1866.78|21
1733064270000|2024-12-01 14:44:30|1874.09|1866.79|1874.4|1867.1|1874.4|1867.1|1874.01|1866.71|27
1733064280000|2024-12-01 14:44:40|1874.39|1867.09|1874.26|1866.96|1874.39|1867.09|1874.24|1866.94|22
1733064290000|2024-12-01 14:44:50|1874.25|1866.95|1874.23|1866.93|1874.38|1867.08|1873.55|1866.25|28
1733064300000|2024-12-01 14:45:00|1874.25|1866.95|1872.88|1865.58|1874.37|1867.07|1872.88|1865.58|18
1733064310000|2024-12-01 14:45:10|1872.91|1865.61|1873.27|1865.97|1873.53|1866.23|1872.91|1865.61|20
1733064320000|2024-12-01 14:45:20|1873.24|1865.94|1873.95|1866.65|1874.39|1867.09|1872.93|1865.63|28
1733064330000|2024-12-01 14:45:30|1873.9|1866.6|1874.36|1867.06|1874.38|1867.08|1873.88|1866.58|27
1733064340000|2024-12-01 14:45:40|1874.41|1867.11|1874.38|1867.08|1874.48|1867.18|1874.25|1866.95|26
1733064350000|2024-12-01 14:45:50|1874.37|1867.07|1874.42|1867.12|1874.85|1867.55|1874.25|1866.95|26
1733064360000|2024-12-01 14:46:00|1874.43|1867.13|1874.41|1867.11|1874.53|1867.23|1874.31|1867.01|32
1733064370000|2024-12-01 14:46:10|1874.4|1867.1|1873.44|1866.14|1874.4|1867.1|1873.36|1866.06|27
1733064380000|2024-12-01 14:46:20|1873.43|1866.13|1874.03|1866.73|1874.08|1866.78|1873.29|1865.99|30
1733064390000|2024-12-01 14:46:30|1874|1866.7|1873.46|1866.16|1874.03|1866.73|1873.35|1866.05|26
1733064400000|2024-12-01 14:46:40|1873.48|1866.18|1873.4|1866.1|1873.49|1866.19|1873.39|1866.09|24
1733064410000|2024-12-01 14:46:50|1873.42|1866.12|1874.26|1866.96|1874.27|1866.97|1873.37|1866.07|22
1733064420000|2024-12-01 14:47:00|1874.27|1866.97|1874.27|1866.97|1874.27|1866.97|1874.2|1866.9|30
1733064430000|2024-12-01 14:47:10|1874.25|1866.95|1874.26|1866.96|1874.28|1866.98|1874.24|1866.94|17
1733064440000|2024-12-01 14:47:20|1874.22|1866.92|1873.89|1866.59|1874.23|1866.93|1873.51|1866.21|31
1733064450000|2024-12-01 14:47:30|1873.88|1866.58|1874.38|1867.08|1874.41|1867.11|1873.84|1866.54|20
1733064460000|2024-12-01 14:47:40|1874.11|1866.81|1874.27|1866.97|1874.39|1867.09|1874.09|1866.79|29
1733064470000|2024-12-01 14:47:50|1874.38|1867.08|1874.25|1866.95|1874.38|1867.08|1873.88|1866.58|26
1733064480000|2024-12-01 14:48:00|1874.28|1866.98|1874.55|1867.25|1874.7|1867.4|1874.28|1866.98|29
1733064490000|2024-12-01 14:48:10|1874.52|1867.22|1874.54|1867.24|1874.81|1867.51|1874.43|1867.13|28
1733064500000|2024-12-01 14:48:20|1874.55|1867.25|1874.72|1867.42|1874.79|1867.49|1874.46|1867.16|15
1733064510000|2024-12-01 14:48:30|1874.76|1867.46|1875.45|1868.15|1875.81|1868.51|1874.73|1867.43|17
1733064520000|2024-12-01 14:48:40|1875.49|1868.19|1877.09|1869.79|1877.09|1869.79|1875.45|1868.15|30
1733064530000|2024-12-01 14:48:50|1877.07|1869.77|1876.24|1868.94|1877.09|1869.79|1876.15|1868.85|19
1733064540000|2024-12-01 14:49:00|1876.22|1868.92|1875.51|1868.21|1876.24|1868.94|1875.51|1868.21|28
1733064550000|2024-12-01 14:49:10|1875.36|1868.06|1876.4|1869.1|1876.48|1869.18|1875.36|1868.06|17
1733064560000|2024-12-01 14:49:20|1876.33|1869.03|1877.26|1869.96|1877.53|1870.23|1876.33|1869.03|20
1733064570000|2024-12-01 14:49:30|1877.48|1870.18|1879.11|1871.81|1879.11|1871.81|1877.23|1869.93|24
1733064580000|2024-12-01 14:49:40|1879.1|1871.8|1879.44|1872.14|1879.51|1872.21|1879.06|1871.76|19
1733064590000|2024-12-01 14:49:50|1879.51|1872.21|1879.55|1872.25|1879.91|1872.61|1879.32|1872.02|24
1733064600000|2024-12-01 14:50:00|1879.76|1872.46|1879.5|1872.2|1879.93|1872.63|1879.11|1871.81|27
1733064610000|2024-12-01 14:50:10|1879.46|1872.16|1879.87|1872.57|1880.09|1872.79|1879.46|1872.16|30
1733064620000|2024-12-01 14:50:20|1879.76|1872.46|1880.08|1872.78|1880.09|1872.79|1879.42|1872.12|24
1733064630000|2024-12-01 14:50:30|1880.07|1872.77|1878.81|1871.51|1880.07|1872.77|1878.7|1871.4|28
1733064640000|2024-12-01 14:50:40|1878.42|1871.12|1878.86|1871.56|1879.06|1871.76|1878.36|1871.06|29
1733064650000|2024-12-01 14:50:50|1879.09|1871.79|1877.53|1870.23|1879.09|1871.79|1877.53|1870.23|19
1733064660000|2024-12-01 14:51:00|1877.5|1870.2|1878.41|1871.11|1878.55|1871.25|1877.47|1870.17|31
1733064670000|2024-12-01 14:51:10|1878.55|1871.25|1877.85|1870.55|1878.55|1871.25|1877.74|1870.44|24
1733064680000|2024-12-01 14:51:20|1878.07|1870.77|1877.56|1870.26|1878.07|1870.77|1877.35|1870.05|27
1733064690000|2024-12-01 14:51:30|1877.5|1870.2|1877.74|1870.44|1877.94|1870.64|1877.45|1870.15|20
1733064700000|2024-12-01 14:51:40|1877.9|1870.6|1877.86|1870.56|1878.1|1870.8|1877.72|1870.42|28
1733064710000|2024-12-01 14:51:50|1877.87|1870.57|1878.41|1871.11|1878.48|1871.18|1877.87|1870.57|28
1733064720000|2024-12-01 14:52:00|1878.43|1871.13|1878.28|1870.98|1878.57|1871.27|1877.74|1870.44|30
1733064730000|2024-12-01 14:52:10|1878.29|1870.99|1878.47|1871.17|1878.53|1871.23|1877.91|1870.61|19
1733064740000|2024-12-01 14:52:20|1878.5|1871.2|1878.58|1871.28|1878.69|1871.39|1878.5|1871.2|5
1733064750000|2024-12-01 14:52:30|1878.81|1871.51|1879.26|1871.96|1879.39|1872.09|1878.81|1871.51|8
1733064760000|2024-12-01 14:52:40|1879.25|1871.95|1878.92|1871.62|1879.25|1871.95|1878.74|1871.44|16
1733064770000|2024-12-01 14:52:50|1878.91|1871.61|1878.64|1871.34|1879.25|1871.95|1878.64|1871.34|21
1733064780000|2024-12-01 14:53:00|1878.65|1871.35|1878.65|1871.35|1878.76|1871.46|1878.64|1871.34|23
1733064790000|2024-12-01 14:53:10|1878.64|1871.34|1879.2|1871.9|1879.2|1871.9|1878.55|1871.25|29
1733064800000|2024-12-01 14:53:20|1879.12|1871.82|1879.27|1871.97|1879.27|1871.97|1878.78|1871.48|28
1733064810000|2024-12-01 14:53:30|1879.64|1872.34|1880.37|1873.07|1880.37|1873.07|1879.64|1872.34|6
1733064820000|2024-12-01 14:53:40|1880.17|1872.87|1879.17|1871.87|1880.19|1872.89|1878.72|1871.42|29
1733064830000|2024-12-01 14:53:50|1879.22|1871.92|1879.6|1872.3|1879.6|1872.3|1878.88|1871.58|22
1733064840000|2024-12-01 14:54:00|1879.59|1872.29|1880.22|1872.92|1880.22|1872.92|1879.38|1872.08|17
1733064850000|2024-12-01 14:54:10|1880.12|1872.82|1879.64|1872.34|1880.12|1872.82|1879.44|1872.14|32
1733064860000|2024-12-01 14:54:20|1879.59|1872.29|1879.64|1872.34|1879.64|1872.34|1879.49|1872.19|10
1733064870000|2024-12-01 14:54:30|1879.41|1872.11|1878.93|1871.63|1879.41|1872.11|1878.7|1871.4|14
1733064880000|2024-12-01 14:54:40|1878.97|1871.67|1879.01|1871.71|1879.01|1871.71|1878.8|1871.5|5
1733064890000|2024-12-01 14:54:50|1878.85|1871.55|1878.49|1871.19|1878.86|1871.56|1878.44|1871.14|11
1733064900000|2024-12-01 14:55:00|1878.84|1871.54|1879.49|1872.19|1879.64|1872.34|1878.82|1871.52|14
1733064910000|2024-12-01 14:55:10|1879.59|1872.29|1879.64|1872.34|1879.65|1872.35|1879.16|1871.86|22
1733064920000|2024-12-01 14:55:20|1879.76|1872.46|1880.44|1873.14|1880.49|1873.19|1879.51|1872.21|15
1733064930000|2024-12-01 14:55:30|1880.49|1873.19|1879.69|1872.39|1880.49|1873.19|1879.4|1872.1|23
1733064940000|2024-12-01 14:55:40|1879.8|1872.5|1879.49|1872.19|1879.82|1872.52|1879.37|1872.07|23
1733064950000|2024-12-01 14:55:50|1879.44|1872.14|1879.43|1872.13|1879.44|1872.14|1879.24|1871.94|9
1733064960000|2024-12-01 14:56:00|1879.32|1872.02|1881.4|1874.1|1881.4|1874.1|1879.32|1872.02|16
1733064970000|2024-12-01 14:56:10|1881.39|1874.09|1880.59|1873.29|1881.4|1874.1|1880.4|1873.1|31
1733064980000|2024-12-01 14:56:20|1880.6|1873.3|1880.87|1873.57|1880.87|1873.57|1880.41|1873.11|27
1733064990000|2024-12-01 14:56:30|1880.86|1873.56|1880.4|1873.1|1880.86|1873.56|1880.37|1873.07|23
1733065000000|2024-12-01 14:56:40|1880.38|1873.08|1886.14|1878.84|1886.18|1878.88|1880.37|1873.07|29
1733065010000|2024-12-01 14:56:50|1886.1|1878.8|1886.27|1878.97|1887.4|1880.1|1885.6|1878.3|24
1733065020000|2024-12-01 14:57:00|1886.26|1878.96|1887.04|1879.74|1887.1|1879.8|1886.26|1878.96|22
1733065030000|2024-12-01 14:57:10|1887.02|1879.72|1887.16|1879.86|1887.17|1879.87|1886.97|1879.67|21
1733065040000|2024-12-01 14:57:20|1887.25|1879.95|1887.24|1879.94|1887.27|1879.97|1887.14|1879.84|18
1733065050000|2024-12-01 14:57:30|1887.22|1879.92|1887.11|1879.81|1887.98|1880.68|1887.05|1879.75|27
1733065060000|2024-12-01 14:57:40|1887.18|1879.88|1886.34|1879.04|1887.18|1879.88|1886.34|1879.04|25
1733065070000|2024-12-01 14:57:50|1886.37|1879.07|1885.17|1877.87|1886.5|1879.2|1885.17|1877.87|30
1733065080000|2024-12-01 14:58:00|1885.18|1877.88|1885.09|1877.79|1885.21|1877.91|1885.01|1877.71|15
1733065090000|2024-12-01 14:58:10|1885.05|1877.75|1884.17|1876.87|1885.05|1877.75|1884.16|1876.86|17
1733065100000|2024-12-01 14:58:20|1884.18|1876.88|1884.5|1877.2|1884.5|1877.2|1884.15|1876.85|20
1733065110000|2024-12-01 14:58:30|1884.48|1877.18|1884.34|1877.04|1884.54|1877.24|1884.32|1877.02|17
1733065120000|2024-12-01 14:58:40|1884.3|1877|1884.36|1877.06|1884.49|1877.19|1884.3|1877|14
1733065130000|2024-12-01 14:58:50|1884.37|1877.07|1885.62|1878.32|1885.64|1878.34|1884.37|1877.07|21
1733065140000|2024-12-01 14:59:00|1885.63|1878.33|1885.32|1878.02|1885.63|1878.33|1885.25|1877.95|17
1733065150000|2024-12-01 14:59:10|1885.26|1877.96|1884.98|1877.68|1885.41|1878.11|1884.33|1877.03|25
1733065160000|2024-12-01 14:59:20|1885.03|1877.73|1885.02|1877.72|1885.03|1877.73|1884.97|1877.67|10
1733065170000|2024-12-01 14:59:30|1885.04|1877.74|1884.83|1877.53|1885.24|1877.94|1884.77|1877.47|21
1733065180000|2024-12-01 14:59:40|1884.88|1877.58|1884.51|1877.21|1884.88|1877.58|1884.5|1877.2|18
1733065190000|2024-12-01 14:59:50|1884.66|1877.36|1884.17|1876.87|1884.66|1877.36|1883.97|1876.67|24
1733065200000|2024-12-01 15:00:00|1884.31|1877.01|1884.58|1877.28|1884.79|1877.49|1884.31|1877.01|25
1733065210000|2024-12-01 15:00:10|1884.47|1877.17|1883.94|1876.64|1884.63|1877.33|1883.86|1876.56|16
1733065220000|2024-12-01 15:00:20|1883.93|1876.63|1884.21|1876.91|1884.24|1876.94|1883.93|1876.63|6
1733065230000|2024-12-01 15:00:30|1884.2|1876.9|1883.87|1876.57|1884.21|1876.91|1883.76|1876.46|13
1733065240000|2024-12-01 15:00:40|1884.03|1876.73|1885.23|1877.93|1885.25|1877.95|1884.03|1876.73|21
1733065250000|2024-12-01 15:00:50|1885.25|1877.95|1884.53|1877.23|1885.26|1877.96|1884.53|1877.23|26
1733065260000|2024-12-01 15:01:00|1884.58|1877.28|1883.47|1876.17|1884.58|1877.28|1882.37|1875.07|22
1733065270000|2024-12-01 15:01:10|1883.57|1876.27|1883.51|1876.21|1883.57|1876.27|1883.24|1875.94|21
1733065280000|2024-12-01 15:01:20|1883.37|1876.07|1883.29|1875.99|1883.47|1876.17|1883.03|1875.73|19
1733065290000|2024-12-01 15:01:30|1883.08|1875.78|1883.28|1875.98|1883.31|1876.01|1883.03|1875.73|16
1733065300000|2024-12-01 15:01:40|1883|1875.7|1883.22|1875.92|1883.28|1875.98|1882.77|1875.47|14
1733065310000|2024-12-01 15:01:50|1883.33|1876.03|1883.22|1875.92|1883.35|1876.05|1883.22|1875.92|18
1733065320000|2024-12-01 15:02:00|1883.21|1875.91|1883.01|1875.71|1883.26|1875.96|1883.01|1875.71|14
1733065330000|2024-12-01 15:02:10|1883.04|1875.74|1882.88|1875.58|1883.26|1875.96|1882.8|1875.5|23
1733065340000|2024-12-01 15:02:20|1882.91|1875.61|1882.66|1875.36|1883.11|1875.81|1882.66|1875.36|24
1733065350000|2024-12-01 15:02:30|1882.77|1875.47|1882.9|1875.6|1883.26|1875.96|1882.77|1875.47|9
1733065360000|2024-12-01 15:02:40|1883.03|1875.73|1882.9|1875.6|1883.26|1875.96|1882.83|1875.53|23
1733065370000|2024-12-01 15:02:50|1882.89|1875.59|1883.49|1876.19|1883.68|1876.38|1882.89|1875.59|21
1733065380000|2024-12-01 15:03:00|1883.33|1876.03|1882.79|1875.49|1883.66|1876.36|1882.79|1875.49|27
1733065390000|2024-12-01 15:03:10|1882.75|1875.45|1882.52|1875.22|1882.76|1875.46|1881.88|1874.58|22
1733065400000|2024-12-01 15:03:20|1882.53|1875.23|1882.25|1874.95|1882.55|1875.25|1882.25|1874.95|27
1733065410000|2024-12-01 15:03:30|1882.22|1874.92|1882.25|1874.95|1882.25|1874.95|1881.87|1874.57|29
1733065420000|2024-12-01 15:03:40|1882.24|1874.94|1882.8|1875.5|1883.14|1875.84|1882.22|1874.92|23
1733065430000|2024-12-01 15:03:50|1882.81|1875.51|1882.45|1875.15|1882.83|1875.53|1882.25|1874.95|19
1733065440000|2024-12-01 15:04:00|1882.41|1875.11|1882.18|1874.88|1882.7|1875.4|1882.16|1874.86|23
1733065450000|2024-12-01 15:04:10|1882.16|1874.86|1882.31|1875.01|1882.53|1875.23|1882.12|1874.82|26
1733065460000|2024-12-01 15:04:20|1882.39|1875.09|1881.89|1874.59|1882.39|1875.09|1881.79|1874.49|24
1733065470000|2024-12-01 15:04:30|1881.9|1874.6|1882.53|1875.23|1882.69|1875.39|1881.89|1874.59|27
1733065480000|2024-12-01 15:04:40|1882.48|1875.18|1882.58|1875.28|1882.58|1875.28|1882.41|1875.11|14
1733065490000|2024-12-01 15:04:50|1882.65|1875.35|1882.68|1875.38|1882.84|1875.54|1882.65|1875.35|4
1733065500000|2024-12-01 15:05:00|1882.69|1875.39|1881.9|1874.6|1882.69|1875.39|1881.77|1874.47|26
1733065510000|2024-12-01 15:05:10|1881.89|1874.59|1882.24|1874.94|1882.88|1875.58|1881.89|1874.59|28
1733065520000|2024-12-01 15:05:20|1882.27|1874.97|1881.9|1874.6|1882.34|1875.04|1881.86|1874.56|26
1733065530000|2024-12-01 15:05:30|1881.89|1874.59|1881.41|1874.11|1881.89|1874.59|1881.37|1874.07|16
1733065540000|2024-12-01 15:05:40|1881.37|1874.07|1878.52|1871.22|1881.38|1874.08|1878.35|1871.05|22
1733065550000|2024-12-01 15:05:50|1878.7|1871.4|1877.88|1870.58|1879.23|1871.93|1877.72|1870.42|29
1733065560000|2024-12-01 15:06:00|1877.89|1870.59|1878.57|1871.27|1878.57|1871.27|1877.86|1870.56|31
1733065570000|2024-12-01 15:06:10|1878.51|1871.21|1878.56|1871.26|1879.46|1872.16|1878.42|1871.12|24
1733065580000|2024-12-01 15:06:20|1878.53|1871.23|1880.47|1873.17|1880.47|1873.17|1878.52|1871.22|28
1733065590000|2024-12-01 15:06:30|1880.48|1873.18|1879.77|1872.47|1880.48|1873.18|1879.77|1872.47|25
1733065600000|2024-12-01 15:06:40|1879.69|1872.39|1879.5|1872.2|1879.89|1872.59|1879.37|1872.07|18
1733065610000|2024-12-01 15:06:50|1879.51|1872.21|1879.4|1872.1|1879.99|1872.69|1879.23|1871.93|30
1733065620000|2024-12-01 15:07:00|1879.32|1872.02|1879.54|1872.24|1879.89|1872.59|1879.25|1871.95|32
1733065630000|2024-12-01 15:07:10|1879.58|1872.28|1879.6|1872.3|1880.14|1872.84|1879.22|1871.92|26
1733065640000|2024-12-01 15:07:20|1879.56|1872.26|1880.45|1873.15|1880.47|1873.17|1879.33|1872.03|35
1733065650000|2024-12-01 15:07:30|1880.41|1873.11|1880.66|1873.36|1881.1|1873.8|1880.37|1873.07|25
1733065660000|2024-12-01 15:07:40|1880.68|1873.38|1880.65|1873.35|1880.68|1873.38|1880.47|1873.17|24
1733065670000|2024-12-01 15:07:50|1880.67|1873.37|1879.54|1872.24|1880.89|1873.59|1879.45|1872.15|28
1733065680000|2024-12-01 15:08:00|1879.51|1872.21|1880.89|1873.59|1880.91|1873.61|1879.5|1872.2|34
1733065690000|2024-12-01 15:08:10|1880.78|1873.48|1880.27|1872.97|1880.78|1873.48|1880.22|1872.92|29
1733065700000|2024-12-01 15:08:20|1880.45|1873.15|1880.77|1873.47|1880.85|1873.55|1879.46|1872.16|32
1733065710000|2024-12-01 15:08:30|1880.75|1873.45|1880.75|1873.45|1880.85|1873.55|1880.72|1873.42|19
1733065720000|2024-12-01 15:08:40|1880.78|1873.48|1880.45|1873.15|1880.78|1873.48|1880.31|1873.01|19
1733065730000|2024-12-01 15:08:50|1880.46|1873.16|1880.48|1873.18|1880.6|1873.3|1880.45|1873.15|20
1733065740000|2024-12-01 15:09:00|1880.68|1873.38|1881.22|1873.92|1881.24|1873.94|1880.52|1873.22|20
1733065750000|2024-12-01 15:09:10|1881.23|1873.93|1881.59|1874.29|1881.59|1874.29|1881.23|1873.93|24
1733065760000|2024-12-01 15:09:20|1881.64|1874.34|1881.68|1874.38|1881.69|1874.39|1881.52|1874.22|15
1733065770000|2024-12-01 15:09:30|1881.88|1874.58|1881.82|1874.52|1881.88|1874.58|1881.49|1874.19|8
1733065780000|2024-12-01 15:09:40|1881.83|1874.53|1882.54|1875.24|1882.55|1875.25|1881.58|1874.28|24
1733065790000|2024-12-01 15:09:50|1882.56|1875.26|1882.08|1874.78|1882.66|1875.36|1881.74|1874.44|29
1733065800000|2024-12-01 15:10:00|1882.1|1874.8|1882.38|1875.08|1883.23|1875.93|1881.93|1874.63|30
1733065810000|2024-12-01 15:10:10|1882.42|1875.12|1882.37|1875.07|1882.61|1875.31|1881.37|1874.07|37
1733065820000|2024-12-01 15:10:20|1882.36|1875.06|1882.73|1875.43|1882.76|1875.46|1882.36|1875.06|32
1733065830000|2024-12-01 15:10:30|1883.12|1875.82|1881.57|1874.27|1883.12|1875.82|1881.5|1874.2|26
1733065840000|2024-12-01 15:10:40|1881.67|1874.37|1880.09|1872.79|1881.67|1874.37|1880.07|1872.77|33
1733065850000|2024-12-01 15:10:50|1880.1|1872.8|1879.48|1872.18|1880.12|1872.82|1879.22|1871.92|27
1733065860000|2024-12-01 15:11:00|1879.49|1872.19|1876.42|1869.12|1879.49|1872.19|1876.21|1868.91|34
1733065870000|2024-12-01 15:11:10|1876.48|1869.18|1877.39|1870.09|1878.07|1870.77|1876.48|1869.18|34
1733065880000|2024-12-01 15:11:20|1877.28|1869.98|1878.41|1871.11|1878.42|1871.12|1877.21|1869.91|33
1733065890000|2024-12-01 15:11:30|1878.37|1871.07|1878.34|1871.04|1879.11|1871.81|1878.33|1871.03|35
1733065900000|2024-12-01 15:11:40|1878.28|1870.98|1878.41|1871.11|1878.47|1871.17|1877.79|1870.49|28
1733065910000|2024-12-01 15:11:50|1878.36|1871.06|1877.56|1870.26|1879.03|1871.73|1877.56|1870.26|32
1733065920000|2024-12-01 15:12:00|1877.6|1870.3|1878.34|1871.04|1878.48|1871.18|1877.45|1870.15|32
1733065930000|2024-12-01 15:12:10|1878.37|1871.07|1878.65|1871.35|1878.65|1871.35|1878.34|1871.04|26
1733065940000|2024-12-01 15:12:20|1878.66|1871.36|1878.55|1871.25|1878.77|1871.47|1878.42|1871.12|31
1733065950000|2024-12-01 15:12:30|1878.42|1871.12|1878.46|1871.16|1878.71|1871.41|1878.4|1871.1|29
1733065960000|2024-12-01 15:12:40|1878.45|1871.15|1879.34|1872.04|1879.34|1872.04|1878.45|1871.15|27
1733065970000|2024-12-01 15:12:50|1879.33|1872.03|1880.54|1873.24|1880.54|1873.24|1879.2|1871.9|28
1733065980000|2024-12-01 15:13:00|1880.55|1873.25|1880.14|1872.84|1880.87|1873.57|1880.14|1872.84|34
1733065990000|2024-12-01 15:13:10|1880.03|1872.73|1878.79|1871.49|1880.03|1872.73|1878.66|1871.36|36
1733066000000|2024-12-01 15:13:20|1878.84|1871.54|1879.39|1872.09|1879.55|1872.25|1878.37|1871.07|31
1733066010000|2024-12-01 15:13:30|1879.41|1872.11|1877.58|1870.28|1879.43|1872.13|1877.58|1870.28|33
1733066020000|2024-12-01 15:13:40|1877.33|1870.03|1877.29|1869.99|1877.48|1870.18|1876.93|1869.63|29
1733066030000|2024-12-01 15:13:50|1877.4|1870.1|1877.34|1870.04|1877.5|1870.2|1877.32|1870.02|26
1733066040000|2024-12-01 15:14:00|1877.33|1870.03|1877.9|1870.6|1877.9|1870.6|1877.3|1870|28
1733066050000|2024-12-01 15:14:10|1877.93|1870.63|1878.6|1871.3|1879|1871.7|1877.93|1870.63|31
1733066060000|2024-12-01 15:14:20|1878.51|1871.21|1879.28|1871.98|1879.28|1871.98|1878.37|1871.07|28
1733066070000|2024-12-01 15:14:30|1879.24|1871.94|1880.1|1872.8|1880.1|1872.8|1878.32|1871.02|37
1733066080000|2024-12-01 15:14:40|1880.08|1872.78|1879.34|1872.04|1880.1|1872.8|1879.1|1871.8|29
1733066090000|2024-12-01 15:14:50|1878.62|1871.32|1878.3|1871|1878.62|1871.32|1878.29|1870.99|30
1733066100000|2024-12-01 15:15:00|1878.33|1871.03|1878.05|1870.75|1878.45|1871.15|1877.67|1870.37|28
1733066110000|2024-12-01 15:15:10|1877.91|1870.61|1878.61|1871.31|1878.61|1871.31|1877.54|1870.24|33
1733066120000|2024-12-01 15:15:20|1878.46|1871.16|1880.66|1873.36|1880.78|1873.48|1878.46|1871.16|33
1733066130000|2024-12-01 15:15:30|1880.73|1873.43|1881.5|1874.2|1881.63|1874.33|1880.73|1873.43|24
1733066140000|2024-12-01 15:15:40|1881.62|1874.32|1881.62|1874.32|1881.88|1874.58|1881.5|1874.2|25
1733066150000|2024-12-01 15:15:50|1881.65|1874.35|1880.89|1873.59|1881.69|1874.39|1880.82|1873.52|21
1733066160000|2024-12-01 15:16:00|1880.9|1873.6|1881.55|1874.25|1881.59|1874.29|1880.87|1873.57|25
1733066170000|2024-12-01 15:16:10|1881.41|1874.11|1880.27|1872.97|1881.64|1874.34|1880.27|1872.97|33
1733066180000|2024-12-01 15:16:20|1880.28|1872.98|1880.41|1873.11|1881.12|1873.82|1880.23|1872.93|31
1733066190000|2024-12-01 15:16:30|1880.38|1873.08|1881.23|1873.93|1881.4|1874.1|1880.38|1873.08|28
1733066200000|2024-12-01 15:16:40|1881.27|1873.97|1880.31|1873.01|1881.27|1873.97|1880.3|1873|20
1733066210000|2024-12-01 15:16:50|1880.26|1872.96|1880.41|1873.11|1880.93|1873.63|1880.23|1872.93|29
1733066220000|2024-12-01 15:17:00|1880.58|1873.28|1880.62|1873.32|1880.91|1873.61|1880.3|1873|29
1733066230000|2024-12-01 15:17:10|1880.67|1873.37|1881.1|1873.8|1881.13|1873.83|1880.67|1873.37|28
1733066240000|2024-12-01 15:17:20|1881.14|1873.84|1880.61|1873.31|1881.14|1873.84|1880.32|1873.02|27
1733066250000|2024-12-01 15:17:30|1880.98|1873.68|1883.03|1875.73|1883.03|1875.73|1880.98|1873.68|23
1733066260000|2024-12-01 15:17:40|1883.04|1875.74|1883.25|1875.95|1883.28|1875.98|1882.81|1875.51|23
1733066270000|2024-12-01 15:17:50|1883.32|1876.02|1883.69|1876.39|1883.71|1876.41|1883.32|1876.02|31
1733066280000|2024-12-01 15:18:00|1883.7|1876.4|1885.45|1878.15|1885.74|1878.44|1883.41|1876.11|30
1733066290000|2024-12-01 15:18:10|1885.46|1878.16|1885.66|1878.36|1885.7|1878.4|1885.46|1878.16|20
1733066300000|2024-12-01 15:18:20|1885.69|1878.39|1887.24|1879.94|1887.27|1879.97|1885.66|1878.36|23
1733066310000|2024-12-01 15:18:30|1887.25|1879.95|1888.12|1880.82|1888.12|1880.82|1886.66|1879.36|30
1733066320000|2024-12-01 15:18:40|1888.11|1880.81|1887.33|1880.03|1888.12|1880.82|1887.31|1880.01|26
1733066330000|2024-12-01 15:18:50|1887.31|1880.01|1887.69|1880.39|1888.08|1880.78|1887.3|1880|31
1733066340000|2024-12-01 15:19:00|1887.72|1880.42|1887.3|1880|1887.72|1880.42|1887.3|1880|25
1733066350000|2024-12-01 15:19:10|1887.29|1879.99|1886.3|1879|1887.29|1879.99|1886.26|1878.96|25
1733066360000|2024-12-01 15:19:20|1886.41|1879.11|1885.69|1878.39|1886.51|1879.21|1885.69|1878.39|25
1733066370000|2024-12-01 15:19:30|1885.68|1878.38|1884.68|1877.38|1885.84|1878.54|1884.16|1876.86|28
1733066380000|2024-12-01 15:19:40|1884.61|1877.31|1883.39|1876.09|1884.72|1877.42|1883.39|1876.09|25
1733066390000|2024-12-01 15:19:50|1883.37|1876.07|1883.5|1876.2|1883.68|1876.38|1883.33|1876.03|31
1733066400000|2024-12-01 15:20:00|1883.49|1876.19|1883.92|1876.62|1884.04|1876.74|1883.24|1875.94|31
1733066410000|2024-12-01 15:20:10|1884.08|1876.78|1884.48|1877.18|1884.48|1877.18|1883.81|1876.51|28
1733066420000|2024-12-01 15:20:20|1884.44|1877.14|1885.26|1877.96|1885.47|1878.17|1884.44|1877.14|28
1733066430000|2024-12-01 15:20:30|1885.24|1877.94|1884.62|1877.32|1885.28|1877.98|1884.34|1877.04|28
1733066440000|2024-12-01 15:20:40|1884.66|1877.36|1885.24|1877.94|1885.28|1877.98|1884.65|1877.35|31
1733066450000|2024-12-01 15:20:50|1885.39|1878.09|1887.76|1880.46|1888.23|1880.93|1885.37|1878.07|26
1733066460000|2024-12-01 15:21:00|1887.99|1880.69|1888.02|1880.72|1888.5|1881.2|1887.99|1880.69|30
1733066470000|2024-12-01 15:21:10|1888.05|1880.75|1886.68|1879.38|1888.27|1880.97|1886.48|1879.18|37
1733066480000|2024-12-01 15:21:20|1886.66|1879.36|1886.39|1879.09|1886.82|1879.52|1886.09|1878.79|32
1733066490000|2024-12-01 15:21:30|1886.38|1879.08|1888.04|1880.74|1888.28|1880.98|1885.39|1878.09|31
1733066500000|2024-12-01 15:21:40|1888.05|1880.75|1887.8|1880.5|1888.27|1880.97|1887.8|1880.5|20
1733066510000|2024-12-01 15:21:50|1887.79|1880.49|1888.43|1881.13|1888.64|1881.34|1887.79|1880.49|27
1733066520000|2024-12-01 15:22:00|1888.49|1881.19|1888.49|1881.19|1888.61|1881.31|1888.39|1881.09|26
1733066530000|2024-12-01 15:22:10|1888.43|1881.13|1890.11|1882.81|1890.69|1883.39|1888.42|1881.12|22
1733066540000|2024-12-01 15:22:20|1890.03|1882.73|1889.67|1882.37|1890.03|1882.73|1889.11|1881.81|26
1733066550000|2024-12-01 15:22:30|1889.49|1882.19|1889.23|1881.93|1890.34|1883.04|1889.17|1881.87|33
1733066560000|2024-12-01 15:22:40|1889.22|1881.92|1889.08|1881.78|1889.22|1881.92|1889.01|1881.71|13
1733066570000|2024-12-01 15:22:50|1889.1|1881.8|1889.16|1881.86|1889.39|1882.09|1889.05|1881.75|20
1733066580000|2024-12-01 15:23:00|1889.09|1881.79|1889.38|1882.08|1889.69|1882.39|1889.04|1881.74|31
1733066590000|2024-12-01 15:23:10|1889.4|1882.1|1890.22|1882.92|1890.37|1883.07|1889.13|1881.83|23
1733066600000|2024-12-01 15:23:20|1890.24|1882.94|1890.17|1882.87|1890.28|1882.98|1890.17|1882.87|16
1733066610000|2024-12-01 15:23:30|1890.14|1882.84|1889.54|1882.24|1890.14|1882.84|1889.25|1881.95|28
1733066620000|2024-12-01 15:23:40|1889.55|1882.25|1889.67|1882.37|1889.74|1882.44|1889.4|1882.1|16
1733066630000|2024-12-01 15:23:50|1889.56|1882.26|1890.17|1882.87|1890.22|1882.92|1889.56|1882.26|20
1733066640000|2024-12-01 15:24:00|1890.16|1882.86|1889.48|1882.18|1890.25|1882.95|1889.48|1882.18|26
1733066650000|2024-12-01 15:24:10|1889.38|1882.08|1889.38|1882.08|1889.84|1882.54|1889.37|1882.07|35
1733066660000|2024-12-01 15:24:20|1889.4|1882.1|1892.36|1885.06|1892.37|1885.07|1889.38|1882.08|29
1733066670000|2024-12-01 15:24:30|1892.3|1885|1891.4|1884.1|1892.3|1885|1891.25|1883.95|31
1733066680000|2024-12-01 15:24:40|1891.55|1884.25|1892.25|1884.95|1892.69|1885.39|1891.36|1884.06|22
1733066690000|2024-12-01 15:24:50|1892.22|1884.92|1891.65|1884.35|1892.23|1884.93|1891.64|1884.34|25
1733066700000|2024-12-01 15:25:00|1891.8|1884.5|1891.61|1884.31|1891.8|1884.5|1891.28|1883.98|26
1733066710000|2024-12-01 15:25:10|1891.64|1884.34|1891.94|1884.64|1892.19|1884.89|1891.5|1884.2|21
1733066720000|2024-12-01 15:25:20|1891.97|1884.67|1891.69|1884.39|1892.25|1884.95|1891.67|1884.37|23
1733066730000|2024-12-01 15:25:30|1891.66|1884.36|1891.79|1884.49|1891.83|1884.53|1891.51|1884.21|21
1733066740000|2024-12-01 15:25:40|1891.83|1884.53|1892.42|1885.12|1892.69|1885.39|1891.75|1884.45|19
1733066750000|2024-12-01 15:25:50|1892.44|1885.14|1892.19|1884.89|1892.6|1885.3|1892.19|1884.89|20
1733066760000|2024-12-01 15:26:00|1892.24|1884.94|1894.18|1886.88|1894.18|1886.88|1892.24|1884.94|23
1733066770000|2024-12-01 15:26:10|1894.16|1886.86|1894.44|1887.14|1894.47|1887.17|1893.86|1886.56|22
1733066780000|2024-12-01 15:26:20|1894.45|1887.15|1894.47|1887.17|1894.47|1887.17|1894.3|1887|20
1733066790000|2024-12-01 15:26:30|1894.26|1886.96|1894.72|1887.42|1895.16|1887.86|1894.26|1886.96|22
1733066800000|2024-12-01 15:26:40|1894.67|1887.37|1895.44|1888.14|1895.44|1888.14|1894.65|1887.35|28
1733066810000|2024-12-01 15:26:50|1895.55|1888.25|1897.18|1889.88|1897.22|1889.92|1895.55|1888.25|26
1733066820000|2024-12-01 15:27:00|1897.17|1889.87|1897.3|1890|1897.44|1890.14|1897.15|1889.85|27
1733066830000|2024-12-01 15:27:10|1897.44|1890.14|1897.41|1890.11|1897.6|1890.3|1897.3|1890|28
1733066840000|2024-12-01 15:27:20|1897.3|1890|1898.28|1890.98|1898.39|1891.09|1897.3|1890|32
1733066850000|2024-12-01 15:27:30|1898.3|1891|1898.11|1890.81|1898.3|1891|1897.44|1890.14|24
1733066860000|2024-12-01 15:27:40|1898.12|1890.82|1898.24|1890.94|1898.26|1890.96|1898.11|1890.81|22
1733066870000|2024-12-01 15:27:50|1898.23|1890.93|1898.16|1890.86|1898.23|1890.93|1898.15|1890.85|22
1733066880000|2024-12-01 15:28:00|1898.11|1890.81|1897.32|1890.02|1898.11|1890.81|1897.05|1889.75|32
1733066890000|2024-12-01 15:28:10|1897.23|1889.93|1897.22|1889.92|1897.3|1890|1897.12|1889.82|30
1733066900000|2024-12-01 15:28:20|1897.2|1889.9|1897.27|1889.97|1897.57|1890.27|1897.2|1889.9|30
1733066910000|2024-12-01 15:28:30|1897.38|1890.08|1897.32|1890.02|1897.43|1890.13|1897.09|1889.79|30
1733066920000|2024-12-01 15:28:40|1897.3|1890|1898.12|1890.82|1898.51|1891.21|1897.28|1889.98|26
1733066930000|2024-12-01 15:28:50|1898.16|1890.86|1898.12|1890.82|1898.19|1890.89|1898.06|1890.76|22
1733066940000|2024-12-01 15:29:00|1898.15|1890.85|1897.74|1890.44|1898.15|1890.85|1897.69|1890.39|24
1733066950000|2024-12-01 15:29:10|1897.72|1890.42|1898.42|1891.12|1898.79|1891.49|1897.72|1890.42|32
1733066960000|2024-12-01 15:29:20|1898.51|1891.21|1898.69|1891.39|1898.91|1891.61|1898.45|1891.15|29
1733066970000|2024-12-01 15:29:30|1898.91|1891.61|1898.66|1891.36|1898.91|1891.61|1898.63|1891.33|29
1733066980000|2024-12-01 15:29:40|1898.9|1891.6|1898.23|1890.93|1898.9|1891.6|1898.22|1890.92|30
1733066990000|2024-12-01 15:29:50|1898.22|1890.92|1897.41|1890.11|1898.23|1890.93|1896.88|1889.58|30
1733067000000|2024-12-01 15:30:00|1897.28|1889.98|1895.37|1888.07|1897.28|1889.98|1895.35|1888.05|26
1733067010000|2024-12-01 15:30:10|1895.32|1888.02|1895.66|1888.36|1896.79|1889.49|1895.3|1888|31
1733067020000|2024-12-01 15:30:20|1895.6|1888.3|1895.43|1888.13|1895.93|1888.63|1894.76|1887.46|29
1733067030000|2024-12-01 15:30:30|1895.45|1888.15|1894.41|1887.11|1895.72|1888.42|1894.38|1887.08|31
1733067040000|2024-12-01 15:30:40|1894.88|1887.58|1893.31|1886.01|1895.12|1887.82|1893.31|1886.01|37
1733067050000|2024-12-01 15:30:50|1893.24|1885.94|1893.5|1886.2|1893.5|1886.2|1892.89|1885.59|25
1733067060000|2024-12-01 15:31:00|1893.52|1886.22|1895.35|1888.05|1895.45|1888.15|1893.35|1886.05|37
1733067070000|2024-12-01 15:31:10|1895.44|1888.14|1896.82|1889.52|1897.1|1889.8|1895.26|1887.96|38
1733067080000|2024-12-01 15:31:20|1896.78|1889.48|1896.39|1889.09|1896.8|1889.5|1896.39|1889.09|29
1733067090000|2024-12-01 15:31:30|1896.35|1889.05|1895.82|1888.52|1896.49|1889.19|1895.49|1888.19|23
1733067100000|2024-12-01 15:31:40|1896.05|1888.75|1896.6|1889.3|1896.6|1889.3|1896.05|1888.75|29
1733067110000|2024-12-01 15:31:50|1896.62|1889.32|1898.44|1891.14|1898.55|1891.25|1896.62|1889.32|28
1733067120000|2024-12-01 15:32:00|1898.5|1891.2|1898.48|1891.18|1899.25|1891.95|1898.48|1891.18|31
1733067130000|2024-12-01 15:32:10|1898.49|1891.19|1898.14|1890.84|1898.53|1891.23|1898.05|1890.75|33
1733067140000|2024-12-01 15:32:20|1898.11|1890.81|1898.36|1891.06|1899.1|1891.8|1898.11|1890.81|35
1733067150000|2024-12-01 15:32:30|1898.33|1891.03|1896.37|1889.07|1898.35|1891.05|1896.36|1889.06|30
1733067160000|2024-12-01 15:32:40|1896.35|1889.05|1895.41|1888.11|1896.88|1889.58|1895.41|1888.11|34
1733067170000|2024-12-01 15:32:50|1895.58|1888.28|1896.06|1888.76|1896.08|1888.78|1895.53|1888.23|34
1733067180000|2024-12-01 15:33:00|1896.05|1888.75|1897.86|1890.56|1897.86|1890.56|1895.52|1888.22|36
1733067190000|2024-12-01 15:33:10|1898.09|1890.79|1898.29|1890.99|1898.42|1891.12|1897.32|1890.02|32
1733067200000|2024-12-01 15:33:20|1898.12|1890.82|1899.02|1891.72|1899.02|1891.72|1898.12|1890.82|20
1733067210000|2024-12-01 15:33:30|1899.79|1892.49|1901.69|1894.39|1901.69|1894.39|1899.79|1892.49|33
1733067220000|2024-12-01 15:33:40|1901.7|1894.4|1902.57|1895.27|1902.62|1895.32|1901.28|1893.98|24
1733067230000|2024-12-01 15:33:50|1902.56|1895.26|1904.96|1897.66|1905.14|1897.84|1902.49|1895.19|34
1733067240000|2024-12-01 15:34:00|1904.98|1897.68|1904|1896.7|1904.98|1897.68|1903.88|1896.58|37
1733067250000|2024-12-01 15:34:10|1904.04|1896.74|1901.35|1894.05|1904.05|1896.75|1901.33|1894.03|31
1733067260000|2024-12-01 15:34:20|1901.12|1893.82|1901.41|1894.11|1901.67|1894.37|1900.32|1893.02|37
1733067270000|2024-12-01 15:34:30|1901.48|1894.18|1900.35|1893.05|1902.07|1894.77|1900.1|1892.8|35
1733067280000|2024-12-01 15:34:40|1900.34|1893.04|1903.44|1896.14|1903.61|1896.31|1900.34|1893.04|37
1733067290000|2024-12-01 15:34:50|1903.49|1896.19|1901.34|1894.04|1903.49|1896.19|1901.13|1893.83|32
1733067300000|2024-12-01 15:35:00|1900.88|1893.58|1902.17|1894.87|1902.21|1894.91|1900.88|1893.58|37
1733067310000|2024-12-01 15:35:10|1901.8|1894.5|1902|1894.7|1902.47|1895.17|1901.12|1893.82|37
1733067320000|2024-12-01 15:35:20|1902.05|1894.75|1903.32|1896.02|1903.32|1896.02|1902|1894.7|30
1733067330000|2024-12-01 15:35:30|1903.42|1896.12|1901.54|1894.24|1903.43|1896.13|1901.54|1894.24|26
1733067340000|2024-12-01 15:35:40|1901.41|1894.11|1900.99|1893.69|1902.55|1895.25|1900.92|1893.62|35
1733067350000|2024-12-01 15:35:50|1901|1893.7|1901.1|1893.8|1901.37|1894.07|1900.39|1893.09|30
1733067360000|2024-12-01 15:36:00|1901.09|1893.79|1901.45|1894.15|1901.45|1894.15|1900.32|1893.02|35
1733067370000|2024-12-01 15:36:10|1901.43|1894.13|1900.56|1893.26|1901.59|1894.29|1900.56|1893.26|36
1733067380000|2024-12-01 15:36:20|1900.55|1893.25|1900.98|1893.68|1900.98|1893.68|1899.41|1892.11|34
1733067390000|2024-12-01 15:36:30|1901.27|1893.97|1900.44|1893.14|1901.29|1893.99|1900.39|1893.09|33
1733067400000|2024-12-01 15:36:40|1900.46|1893.16|1900.37|1893.07|1901.36|1894.06|1900.37|1893.07|30
1733067410000|2024-12-01 15:36:50|1900.34|1893.04|1900.3|1893|1900.67|1893.37|1899.68|1892.38|29
1733067420000|2024-12-01 15:37:00|1900.31|1893.01|1899.72|1892.42|1900.31|1893.01|1899.25|1891.95|35
1733067430000|2024-12-01 15:37:10|1900.09|1892.79|1902.1|1894.8|1902.1|1894.8|1899.73|1892.43|33
1733067440000|2024-12-01 15:37:20|1901.89|1894.59|1900.21|1892.91|1901.89|1894.59|1899.98|1892.68|36
1733067450000|2024-12-01 15:37:30|1900.28|1892.98|1902.28|1894.98|1902.28|1894.98|1899.91|1892.61|28
1733067460000|2024-12-01 15:37:40|1902.42|1895.12|1903.68|1896.38|1903.68|1896.38|1901.99|1894.69|26
1733067470000|2024-12-01 15:37:50|1903.52|1896.22|1902.35|1895.05|1903.67|1896.37|1902.31|1895.01|31
1733067480000|2024-12-01 15:38:00|1902.41|1895.11|1902.67|1895.37|1902.93|1895.63|1902.24|1894.94|29
1733067490000|2024-12-01 15:38:10|1902.78|1895.48|1899.43|1892.13|1903.06|1895.76|1899.41|1892.11|33
1733067500000|2024-12-01 15:38:20|1899.44|1892.14|1898.02|1890.72|1899.71|1892.41|1898.02|1890.72|31
1733067510000|2024-12-01 15:38:30|1898.01|1890.71|1898.34|1891.04|1898.34|1891.04|1897.1|1889.8|35
1733067520000|2024-12-01 15:38:40|1898.35|1891.05|1897.04|1889.74|1898.36|1891.06|1897.04|1889.74|28
1733067530000|2024-12-01 15:38:50|1897.03|1889.73|1896.59|1889.29|1897.35|1890.05|1896.45|1889.15|32
1733067540000|2024-12-01 15:39:00|1896.6|1889.3|1898.44|1891.14|1898.44|1891.14|1896.6|1889.3|30
1733067550000|2024-12-01 15:39:10|1898.4|1891.1|1898.39|1891.09|1898.81|1891.51|1897.96|1890.66|36
1733067560000|2024-12-01 15:39:20|1898.55|1891.25|1896.54|1889.24|1899.05|1891.75|1896.45|1889.15|38
1733067570000|2024-12-01 15:39:30|1896.83|1889.53|1896.69|1889.39|1897.07|1889.77|1896.39|1889.09|33
1733067580000|2024-12-01 15:39:40|1896.49|1889.19|1896.59|1889.29|1897.49|1890.19|1896.31|1889.01|39
1733067590000|2024-12-01 15:39:50|1896.61|1889.31|1897.52|1890.22|1897.7|1890.4|1896.42|1889.12|30
1733067600000|2024-12-01 15:40:00|1897.53|1890.23|1899.25|1891.95|1899.25|1891.95|1897.47|1890.17|33
1733067610000|2024-12-01 15:40:10|1899.8|1892.5|1900.29|1892.99|1900.32|1893.02|1898.85|1891.55|33
1733067620000|2024-12-01 15:40:20|1900.05|1892.75|1898.08|1890.78|1900.05|1892.75|1897.42|1890.12|26
1733067630000|2024-12-01 15:40:30|1898.09|1890.79|1896.55|1889.25|1898.47|1891.17|1896.41|1889.11|38
1733067640000|2024-12-01 15:40:40|1896.54|1889.24|1897.44|1890.14|1897.92|1890.62|1896.54|1889.24|33
1733067650000|2024-12-01 15:40:50|1897.43|1890.13|1896.91|1889.61|1897.43|1890.13|1896.38|1889.08|34
1733067660000|2024-12-01 15:41:00|1896.92|1889.62|1895.99|1888.69|1897.5|1890.2|1895.82|1888.52|33
1733067670000|2024-12-01 15:41:10|1896.03|1888.73|1891.55|1884.25|1896.03|1888.73|1891.43|1884.13|29
1733067680000|2024-12-01 15:41:20|1891.68|1884.38|1891.63|1884.33|1892.09|1884.79|1891.58|1884.28|33
1733067690000|2024-12-01 15:41:30|1891.8|1884.5|1890.63|1883.33|1891.86|1884.56|1890.32|1883.02|37
1733067700000|2024-12-01 15:41:40|1890.66|1883.36|1890.68|1883.38|1890.91|1883.61|1890.49|1883.19|31
1733067710000|2024-12-01 15:41:50|1890.7|1883.4|1890.88|1883.58|1891.38|1884.08|1890.53|1883.23|33
1733067720000|2024-12-01 15:42:00|1890.84|1883.54|1890.32|1883.02|1890.87|1883.57|1890.26|1882.96|35
1733067730000|2024-12-01 15:42:10|1890.31|1883.01|1889.71|1882.41|1890.58|1883.28|1889.26|1881.96|35
1733067740000|2024-12-01 15:42:20|1889.65|1882.35|1887.91|1880.61|1890.38|1883.08|1887.65|1880.35|38
1733067750000|2024-12-01 15:42:30|1887.9|1880.6|1888.26|1880.96|1888.26|1880.96|1887.53|1880.23|24
1733067760000|2024-12-01 15:42:40|1888.24|1880.94|1888.36|1881.06|1888.94|1881.64|1887.89|1880.59|29
1733067770000|2024-12-01 15:42:50|1888.47|1881.17|1888.79|1881.49|1888.84|1881.54|1888.26|1880.96|23
1733067780000|2024-12-01 15:43:00|1888.72|1881.42|1888.26|1880.96|1888.72|1881.42|1888.26|1880.96|20
1733067790000|2024-12-01 15:43:10|1888.27|1880.97|1888.08|1880.78|1888.27|1880.97|1887.84|1880.54|15
1733067800000|2024-12-01 15:43:20|1888.35|1881.05|1889.47|1882.17|1889.47|1882.17|1888.3|1881|33
1733067810000|2024-12-01 15:43:30|1889.54|1882.24|1890.4|1883.1|1890.45|1883.15|1889.24|1881.94|32
1733067820000|2024-12-01 15:43:40|1890.42|1883.12|1890.46|1883.16|1890.91|1883.61|1890.22|1882.92|36
1733067830000|2024-12-01 15:43:50|1890.47|1883.17|1890.26|1882.96|1890.62|1883.32|1889.87|1882.57|29
1733067840000|2024-12-01 15:44:00|1890.39|1883.09|1891.89|1884.59|1892.08|1884.78|1890.36|1883.06|30
1733067850000|2024-12-01 15:44:10|1891.68|1884.38|1891.48|1884.18|1892.34|1885.04|1891.44|1884.14|22
1733067860000|2024-12-01 15:44:20|1891.47|1884.17|1891.45|1884.15|1891.51|1884.21|1891.39|1884.09|21
1733067870000|2024-12-01 15:44:30|1891.47|1884.17|1890.79|1883.49|1891.51|1884.21|1890.49|1883.19|34
1733067880000|2024-12-01 15:44:40|1890.77|1883.47|1891.43|1884.13|1891.46|1884.16|1890.77|1883.47|32
1733067890000|2024-12-01 15:44:50|1891.41|1884.11|1890.25|1882.95|1891.41|1884.11|1890.14|1882.84|32
1733067900000|2024-12-01 15:45:00|1890.37|1883.07|1892.42|1885.12|1892.42|1885.12|1890.37|1883.07|32
1733067910000|2024-12-01 15:45:10|1892.48|1885.18|1893.68|1886.38|1893.68|1886.38|1892.28|1884.98|20
1733067920000|2024-12-01 15:45:20|1893.67|1886.37|1895.58|1888.28|1896.08|1888.78|1893.67|1886.37|28
1733067930000|2024-12-01 15:45:30|1895.77|1888.47|1894.9|1887.6|1895.77|1888.47|1894.9|1887.6|25
1733067940000|2024-12-01 15:45:40|1894.89|1887.59|1893.4|1886.1|1894.89|1887.59|1893.31|1886.01|25
1733067950000|2024-12-01 15:45:50|1893.38|1886.08|1893.22|1885.92|1893.4|1886.1|1892.85|1885.55|27
1733067960000|2024-12-01 15:46:00|1893.1|1885.8|1892.37|1885.07|1893.38|1886.08|1892.09|1884.79|33
1733067970000|2024-12-01 15:46:10|1892.38|1885.08|1892.37|1885.07|1892.86|1885.56|1891.96|1884.66|31
1733067980000|2024-12-01 15:46:20|1892.41|1885.11|1892.21|1884.91|1892.41|1885.11|1891.76|1884.46|32
1733067990000|2024-12-01 15:46:30|1892.23|1884.93|1893.14|1885.84|1893.15|1885.85|1892.14|1884.84|35
1733068000000|2024-12-01 15:46:40|1892.92|1885.62|1892.52|1885.22|1893.11|1885.81|1892.26|1884.96|29
1733068010000|2024-12-01 15:46:50|1892.3|1885|1892.48|1885.18|1892.54|1885.24|1891.97|1884.67|33
1733068020000|2024-12-01 15:47:00|1892.49|1885.19|1892.91|1885.61|1893.28|1885.98|1892.27|1884.97|35
1733068030000|2024-12-01 15:47:10|1892.8|1885.5|1892.66|1885.36|1892.92|1885.62|1892.5|1885.2|31
1733068040000|2024-12-01 15:47:20|1892.92|1885.62|1894.73|1887.43|1894.73|1887.43|1892.91|1885.61|20
1733068050000|2024-12-01 15:47:30|1894.87|1887.57|1894.33|1887.03|1895.05|1887.75|1894.33|1887.03|29
1733068060000|2024-12-01 15:47:40|1894.34|1887.04|1894.24|1886.94|1894.57|1887.27|1894.09|1886.79|31
1733068070000|2024-12-01 15:47:50|1894.39|1887.09|1894.35|1887.05|1894.43|1887.13|1894.24|1886.94|27
1733068080000|2024-12-01 15:48:00|1894.43|1887.13|1893.92|1886.62|1894.43|1887.13|1893.4|1886.1|30
1733068090000|2024-12-01 15:48:10|1893.74|1886.44|1894.94|1887.64|1895.21|1887.91|1893.69|1886.39|32
1733068100000|2024-12-01 15:48:20|1894.86|1887.56|1894.61|1887.31|1895.9|1888.6|1894.61|1887.31|34
1733068110000|2024-12-01 15:48:30|1894.27|1886.97|1895.38|1888.08|1895.38|1888.08|1893.88|1886.58|31
1733068120000|2024-12-01 15:48:40|1895.43|1888.13|1894.24|1886.94|1896.26|1888.96|1894.24|1886.94|35
1733068130000|2024-12-01 15:48:50|1894.22|1886.92|1894.89|1887.59|1894.92|1887.62|1894.22|1886.92|20
1733068140000|2024-12-01 15:49:00|1895.15|1887.85|1895.88|1888.58|1896.24|1888.94|1895.15|1887.85|33
1733068150000|2024-12-01 15:49:10|1895.91|1888.61|1894.85|1887.55|1896.26|1888.96|1894.52|1887.22|37
1733068160000|2024-12-01 15:49:20|1895.29|1887.99|1894.32|1887.02|1895.42|1888.12|1894.1|1886.8|24
1733068170000|2024-12-01 15:49:30|1894.31|1887.01|1895.25|1887.95|1895.27|1887.97|1894.31|1887.01|34
1733068180000|2024-12-01 15:49:40|1895.11|1887.81|1897.47|1890.17|1897.67|1890.37|1895.11|1887.81|32
1733068190000|2024-12-01 15:49:50|1897.48|1890.18|1897.42|1890.12|1897.48|1890.18|1897.23|1889.93|21
1733068200000|2024-12-01 15:50:00|1897.46|1890.16|1894.69|1887.39|1897.46|1890.16|1894.66|1887.36|33
1733068210000|2024-12-01 15:50:10|1894.65|1887.35|1893.24|1885.94|1894.65|1887.35|1892.86|1885.56|36
1733068220000|2024-12-01 15:50:20|1893.3|1886|1894.74|1887.44|1894.74|1887.44|1893.24|1885.94|31
1733068230000|2024-12-01 15:50:30|1894.46|1887.16|1894.26|1886.96|1894.48|1887.18|1894.06|1886.76|30
1733068240000|2024-12-01 15:50:40|1894.01|1886.71|1893.56|1886.26|1894.51|1887.21|1893.5|1886.2|37
1733068250000|2024-12-01 15:50:50|1893.46|1886.16|1893.35|1886.05|1893.47|1886.17|1892.2|1884.9|29
1733068260000|2024-12-01 15:51:00|1893.3|1886|1894.32|1887.02|1894.5|1887.2|1893.3|1886|29
1733068270000|2024-12-01 15:51:10|1894.38|1887.08|1894.5|1887.2|1894.93|1887.63|1894.3|1887|27
1733068280000|2024-12-01 15:51:20|1894.4|1887.1|1895.43|1888.13|1895.64|1888.34|1894.4|1887.1|30
1733068290000|2024-12-01 15:51:30|1895.42|1888.12|1895.11|1887.81|1895.7|1888.4|1894.84|1887.54|35
1733068300000|2024-12-01 15:51:40|1895.1|1887.8|1895.25|1887.95|1895.63|1888.33|1895.1|1887.8|31
1733068310000|2024-12-01 15:51:50|1895.24|1887.94|1894.34|1887.04|1895.4|1888.1|1894.25|1886.95|31
1733068320000|2024-12-01 15:52:00|1894.32|1887.02|1894.37|1887.07|1895.4|1888.1|1894.26|1886.96|38
1733068330000|2024-12-01 15:52:10|1894.03|1886.73|1892.46|1885.16|1894.39|1887.09|1892.46|1885.16|29
1733068340000|2024-12-01 15:52:20|1892.49|1885.19|1893|1885.7|1893.27|1885.97|1892.47|1885.17|31
1733068350000|2024-12-01 15:52:30|1893.04|1885.74|1892.48|1885.18|1893.23|1885.93|1892.31|1885.01|33
1733068360000|2024-12-01 15:52:40|1892.51|1885.21|1892.36|1885.06|1892.51|1885.21|1892.26|1884.96|35
1733068370000|2024-12-01 15:52:50|1892.37|1885.07|1892.4|1885.1|1892.58|1885.28|1892.28|1884.98|31
1733068380000|2024-12-01 15:53:00|1892.26|1884.96|1892.39|1885.09|1892.42|1885.12|1892.26|1884.96|30
1733068390000|2024-12-01 15:53:10|1892.27|1884.97|1890.38|1883.08|1892.39|1885.09|1890.35|1883.05|27
1733068400000|2024-12-01 15:53:20|1890.4|1883.1|1890.23|1882.93|1890.48|1883.18|1890.23|1882.93|24
1733068410000|2024-12-01 15:53:30|1890.38|1883.08|1891.66|1884.36|1891.66|1884.36|1890.37|1883.07|33
1733068420000|2024-12-01 15:53:40|1891.63|1884.33|1892.08|1884.78|1892.32|1885.02|1891.63|1884.33|29
1733068430000|2024-12-01 15:53:50|1892.11|1884.81|1892.68|1885.38|1892.83|1885.53|1892.11|1884.81|13
1733068440000|2024-12-01 15:54:00|1892.7|1885.4|1891.5|1884.2|1892.72|1885.42|1891.29|1883.99|31
1733068450000|2024-12-01 15:54:10|1891.46|1884.16|1891.92|1884.62|1892.24|1884.94|1891.21|1883.91|28
1733068460000|2024-12-01 15:54:20|1891.89|1884.59|1891.73|1884.43|1891.89|1884.59|1891.21|1883.91|30
1733068470000|2024-12-01 15:54:30|1891.72|1884.42|1891.49|1884.19|1891.75|1884.45|1891.37|1884.07|28
1733068480000|2024-12-01 15:54:40|1891.48|1884.18|1889.53|1882.23|1891.49|1884.19|1889.31|1882.01|31
1733068490000|2024-12-01 15:54:50|1889.27|1881.97|1889.09|1881.79|1889.4|1882.1|1889.09|1881.79|20
1733068500000|2024-12-01 15:55:00|1889.08|1881.78|1887.42|1880.12|1889.08|1881.78|1887.32|1880.02|27
1733068510000|2024-12-01 15:55:10|1887.4|1880.1|1887.9|1880.6|1887.93|1880.63|1887.37|1880.07|22
1733068520000|2024-12-01 15:55:20|1887.67|1880.37|1887.35|1880.05|1887.67|1880.37|1887.21|1879.91|29
1733068530000|2024-12-01 15:55:30|1887.37|1880.07|1886.68|1879.38|1887.56|1880.26|1886.68|1879.38|32
1733068540000|2024-12-01 15:55:40|1886.67|1879.37|1886.53|1879.23|1886.67|1879.37|1885.71|1878.41|23
1733068550000|2024-12-01 15:55:50|1886.86|1879.56|1886.48|1879.18|1886.86|1879.56|1886.19|1878.89|32
1733068560000|2024-12-01 15:56:00|1886.42|1879.12|1885.48|1878.18|1886.56|1879.26|1885.28|1877.98|25
1733068570000|2024-12-01 15:56:10|1885.4|1878.1|1886.64|1879.34|1886.64|1879.34|1885.22|1877.92|33
1733068580000|2024-12-01 15:56:20|1886.65|1879.35|1886.4|1879.1|1886.7|1879.4|1886.4|1879.1|32
1733068590000|2024-12-01 15:56:30|1886.52|1879.22|1886.49|1879.19|1886.62|1879.32|1886.37|1879.07|31
1733068600000|2024-12-01 15:56:40|1886.38|1879.08|1886.9|1879.6|1886.9|1879.6|1886.38|1879.08|29
1733068610000|2024-12-01 15:56:50|1886.91|1879.61|1886.71|1879.41|1886.95|1879.65|1886.71|1879.41|28
1733068620000|2024-12-01 15:57:00|1886.72|1879.42|1886.7|1879.4|1886.98|1879.68|1886.54|1879.24|34
1733068630000|2024-12-01 15:57:10|1886.69|1879.39|1887.44|1880.14|1887.44|1880.14|1886.24|1878.94|28
1733068640000|2024-12-01 15:57:20|1887.4|1880.1|1886.24|1878.94|1887.4|1880.1|1886.23|1878.93|32
1733068650000|2024-12-01 15:57:30|1886.46|1879.16|1884.9|1877.6|1886.46|1879.16|1884.9|1877.6|30
1733068660000|2024-12-01 15:57:40|1885|1877.7|1885.09|1877.79|1885.09|1877.79|1884.86|1877.56|23
1733068670000|2024-12-01 15:57:50|1885.08|1877.78|1885.29|1877.99|1885.52|1878.22|1884.86|1877.56|25
1733068680000|2024-12-01 15:58:00|1885.5|1878.2|1885.94|1878.64|1886.02|1878.72|1885.36|1878.06|31
1733068690000|2024-12-01 15:58:10|1885.92|1878.62|1886.48|1879.18|1886.48|1879.18|1885.66|1878.36|24
1733068700000|2024-12-01 15:58:20|1886.52|1879.22|1887.12|1879.82|1887.18|1879.88|1886.42|1879.12|29
1733068710000|2024-12-01 15:58:30|1887.14|1879.84|1886.66|1879.36|1887.18|1879.88|1886.61|1879.31|21
1733068720000|2024-12-01 15:58:40|1886.69|1879.39|1886.89|1879.59|1886.96|1879.66|1886.24|1878.94|20
1733068730000|2024-12-01 15:58:50|1886.68|1879.38|1886.54|1879.24|1887.44|1880.14|1886.3|1879|27
1733068740000|2024-12-01 15:59:00|1886.62|1879.32|1886.73|1879.43|1886.83|1879.53|1886.39|1879.09|24
1733068750000|2024-12-01 15:59:10|1886.89|1879.59|1886.38|1879.08|1887.5|1880.2|1886.38|1879.08|29
1733068760000|2024-12-01 15:59:20|1886.39|1879.09|1886.47|1879.17|1886.48|1879.18|1886.32|1879.02|25
1733068770000|2024-12-01 15:59:30|1886.37|1879.07|1886.52|1879.22|1886.94|1879.64|1886.37|1879.07|25
1733068780000|2024-12-01 15:59:40|1886.5|1879.2|1886.93|1879.63|1887.27|1879.97|1886.5|1879.2|26
1733068790000|2024-12-01 15:59:50|1886.72|1879.42|1886.56|1879.26|1886.94|1879.64|1886.37|1879.07|30
1733068800000|2024-12-01 16:00:00|1886.52|1879.22|1886.58|1879.28|1886.84|1879.54|1886.43|1879.13|20
1733068810000|2024-12-01 16:00:10|1886.48|1879.18|1887.85|1880.55|1888.23|1880.93|1886.48|1879.18|25
1733068820000|2024-12-01 16:00:20|1887.84|1880.54|1887.67|1880.37|1887.95|1880.65|1887.36|1880.06|23
1733068830000|2024-12-01 16:00:30|1887.68|1880.38|1888.41|1881.11|1888.43|1881.13|1887.43|1880.13|29
1733068840000|2024-12-01 16:00:40|1888.42|1881.12|1888.72|1881.42|1889.15|1881.85|1888.42|1881.12|19
1733068850000|2024-12-01 16:00:50|1888.71|1881.41|1888.04|1880.74|1888.71|1881.41|1887.17|1879.87|26
1733068860000|2024-12-01 16:01:00|1888.1|1880.8|1888.43|1881.13|1888.43|1881.13|1887.46|1880.16|32
1733068870000|2024-12-01 16:01:10|1888.41|1881.11|1889.51|1882.21|1889.51|1882.21|1888.31|1881.01|25
1733068880000|2024-12-01 16:01:20|1889.49|1882.19|1890.7|1883.4|1890.7|1883.4|1889.49|1882.19|24
1733068890000|2024-12-01 16:01:30|1890.83|1883.53|1890.35|1883.05|1891.02|1883.72|1890.12|1882.82|14
1733068900000|2024-12-01 16:01:40|1890.46|1883.16|1889.26|1881.96|1890.46|1883.16|1888.91|1881.61|31
1733068910000|2024-12-01 16:01:50|1889.28|1881.98|1888.74|1881.44|1889.41|1882.11|1888.66|1881.36|32
1733068920000|2024-12-01 16:02:00|1888.71|1881.41|1888.5|1881.2|1888.75|1881.45|1888.11|1880.81|33
1733068930000|2024-12-01 16:02:10|1888.51|1881.21|1889.28|1881.98|1889.28|1881.98|1888.34|1881.04|26
1733068940000|2024-12-01 16:02:20|1889.27|1881.97|1887.16|1879.86|1889.27|1881.97|1887.16|1879.86|35
1733068950000|2024-12-01 16:02:30|1887.34|1880.04|1885.49|1878.19|1887.34|1880.04|1885.49|1878.19|33
1733068960000|2024-12-01 16:02:40|1885.5|1878.2|1885.46|1878.16|1886.05|1878.75|1885.35|1878.05|23
1733068970000|2024-12-01 16:02:50|1885.5|1878.2|1885.45|1878.15|1885.56|1878.26|1885.22|1877.92|32
1733068980000|2024-12-01 16:03:00|1885.41|1878.11|1885.48|1878.18|1885.53|1878.23|1885.22|1877.92|27
1733068990000|2024-12-01 16:03:10|1885.49|1878.19|1886.22|1878.92|1886.42|1879.12|1885.4|1878.1|31
1733069000000|2024-12-01 16:03:20|1886.24|1878.94|1885.08|1877.78|1886.24|1878.94|1884.45|1877.15|27
1733069010000|2024-12-01 16:03:30|1885.07|1877.77|1885.54|1878.24|1885.54|1878.24|1885.07|1877.77|29
1733069020000|2024-12-01 16:03:40|1885.47|1878.17|1886.91|1879.61|1887.55|1880.25|1885.47|1878.17|27
1733069030000|2024-12-01 16:03:50|1886.7|1879.4|1887.3|1880|1887.34|1880.04|1886.51|1879.21|28
1733069040000|2024-12-01 16:04:00|1887.16|1879.86|1886.47|1879.17|1888.04|1880.74|1886.47|1879.17|31
1733069050000|2024-12-01 16:04:10|1886.58|1879.28|1886.79|1879.49|1886.91|1879.61|1886.23|1878.93|34
1733069060000|2024-12-01 16:04:20|1886.64|1879.34|1886.38|1879.08|1886.79|1879.49|1885.89|1878.59|34
1733069070000|2024-12-01 16:04:30|1886.25|1878.95|1886.45|1879.15|1886.52|1879.22|1885.27|1877.97|32
1733069080000|2024-12-01 16:04:40|1887.07|1879.77|1886.44|1879.14|1887.39|1880.09|1886.26|1878.96|36
1733069090000|2024-12-01 16:04:50|1886.43|1879.13|1887.4|1880.1|1887.43|1880.13|1885.87|1878.57|33
1733069100000|2024-12-01 16:05:00|1887.39|1880.09|1890.89|1883.59|1891.04|1883.74|1887.39|1880.09|31
1733069110000|2024-12-01 16:05:10|1891.24|1883.94|1893.05|1885.75|1893.05|1885.75|1890.66|1883.36|35
1733069120000|2024-12-01 16:05:20|1892.82|1885.52|1892.7|1885.4|1892.97|1885.67|1892.26|1884.96|38
1733069130000|2024-12-01 16:05:30|1892.49|1885.19|1890.56|1883.26|1892.49|1885.19|1890.37|1883.07|32
1733069140000|2024-12-01 16:05:40|1890.65|1883.35|1890.95|1883.65|1891.47|1884.17|1890.65|1883.35|28
1733069150000|2024-12-01 16:05:50|1890.92|1883.62|1890.41|1883.11|1891.04|1883.74|1890.27|1882.97|34
1733069160000|2024-12-01 16:06:00|1890.39|1883.09|1889.37|1882.07|1890.5|1883.2|1889.37|1882.07|34
1733069170000|2024-12-01 16:06:10|1889.54|1882.24|1887.32|1880.02|1889.56|1882.26|1886.87|1879.57|33
1733069180000|2024-12-01 16:06:20|1887.34|1880.04|1886.35|1879.05|1887.34|1880.04|1886.3|1879|30
1733069190000|2024-12-01 16:06:30|1886.37|1879.07|1888.36|1881.06|1888.39|1881.09|1886.35|1879.05|37
1733069200000|2024-12-01 16:06:40|1888.39|1881.09|1888.91|1881.61|1889.38|1882.08|1888.3|1881|34
1733069210000|2024-12-01 16:06:50|1888.89|1881.59|1888.31|1881.01|1889.26|1881.96|1888.26|1880.96|30
1733069220000|2024-12-01 16:07:00|1888.41|1881.11|1888.28|1880.98|1888.41|1881.11|1886.88|1879.58|39
1733069230000|2024-12-01 16:07:10|1888.06|1880.76|1889.24|1881.94|1889.4|1882.1|1887.84|1880.54|35
1733069240000|2024-12-01 16:07:20|1889.48|1882.18|1890.87|1883.57|1891.25|1883.95|1889.24|1881.94|34
1733069250000|2024-12-01 16:07:30|1891.09|1883.79|1891.1|1883.8|1891.26|1883.96|1890.24|1882.94|33
1733069260000|2024-12-01 16:07:40|1890.63|1883.33|1890.5|1883.2|1890.75|1883.45|1890.4|1883.1|36
1733069270000|2024-12-01 16:07:50|1890.49|1883.19|1890.25|1882.95|1890.53|1883.23|1890.25|1882.95|22
1733069280000|2024-12-01 16:08:00|1890.26|1882.96|1889.63|1882.33|1890.41|1883.11|1889.49|1882.19|31
1733069290000|2024-12-01 16:08:10|1889.5|1882.2|1889.83|1882.53|1889.83|1882.53|1889.43|1882.13|34
1733069300000|2024-12-01 16:08:20|1890.05|1882.75|1889.5|1882.2|1890.06|1882.76|1889.26|1881.96|32
1733069310000|2024-12-01 16:08:30|1889.47|1882.17|1889.93|1882.63|1890.41|1883.11|1889.41|1882.11|32
1733069320000|2024-12-01 16:08:40|1890.1|1882.8|1890.06|1882.76|1890.48|1883.18|1889.71|1882.41|32
1733069330000|2024-12-01 16:08:50|1889.94|1882.64|1890.34|1883.04|1890.5|1883.2|1889.7|1882.4|32
1733069340000|2024-12-01 16:09:00|1890.4|1883.1|1889.52|1882.22|1890.41|1883.11|1889.44|1882.14|27
1733069350000|2024-12-01 16:09:10|1889.51|1882.21|1887.09|1879.79|1889.51|1882.21|1886.64|1879.34|29
1733069360000|2024-12-01 16:09:20|1887.08|1879.78|1886.7|1879.4|1887.26|1879.96|1886.67|1879.37|33
1733069370000|2024-12-01 16:09:30|1886.67|1879.37|1885.5|1878.2|1887.32|1880.02|1885.48|1878.18|28
1733069380000|2024-12-01 16:09:40|1885.49|1878.19|1884.73|1877.43|1885.5|1878.2|1884.73|1877.43|15
1733069390000|2024-12-01 16:09:50|1884.69|1877.39|1883.56|1876.26|1884.69|1877.39|1883.45|1876.15|28
1733069400000|2024-12-01 16:10:00|1883.49|1876.19|1885.25|1877.95|1885.58|1878.28|1883.47|1876.17|31
1733069410000|2024-12-01 16:10:10|1885.23|1877.93|1885.24|1877.94|1885.48|1878.18|1884.88|1877.58|27
1733069420000|2024-12-01 16:10:20|1885.32|1878.02|1886.49|1879.19|1886.49|1879.19|1885.24|1877.94|23
1733069430000|2024-12-01 16:10:30|1886.46|1879.16|1887.6|1880.3|1887.6|1880.3|1886.34|1879.04|28
1733069440000|2024-12-01 16:10:40|1887.52|1880.22|1887.53|1880.23|1888.41|1881.11|1887.26|1879.96|30
1733069450000|2024-12-01 16:10:50|1887.44|1880.14|1889.58|1882.28|1889.72|1882.42|1887.44|1880.14|27
1733069460000|2024-12-01 16:11:00|1889.86|1882.56|1889.84|1882.54|1889.86|1882.56|1889.22|1881.92|20
1733069470000|2024-12-01 16:11:10|1889.85|1882.55|1889.99|1882.69|1891.82|1884.52|1889.75|1882.45|32
1733069480000|2024-12-01 16:11:20|1889.54|1882.24|1890.6|1883.3|1890.6|1883.3|1889.24|1881.94|33
1733069490000|2024-12-01 16:11:30|1890.58|1883.28|1890.65|1883.35|1890.65|1883.35|1890.17|1882.87|34
1733069500000|2024-12-01 16:11:40|1890.67|1883.37|1890.69|1883.39|1891.78|1884.48|1890.67|1883.37|31
1733069510000|2024-12-01 16:11:50|1890.49|1883.19|1889.6|1882.3|1890.6|1883.3|1889.6|1882.3|29
1733069520000|2024-12-01 16:12:00|1889.64|1882.34|1889.42|1882.12|1890.8|1883.5|1889.42|1882.12|30
1733069530000|2024-12-01 16:12:10|1889|1881.7|1889.41|1882.11|1889.64|1882.34|1888.79|1881.49|36
1733069540000|2024-12-01 16:12:20|1889.24|1881.94|1890.14|1882.84|1890.24|1882.94|1888.79|1881.49|32
1733069550000|2024-12-01 16:12:30|1889.79|1882.49|1890.58|1883.28|1890.62|1883.32|1889.6|1882.3|31
1733069560000|2024-12-01 16:12:40|1890.57|1883.27|1889.78|1882.48|1890.8|1883.5|1889.69|1882.39|25
1733069570000|2024-12-01 16:12:50|1889.74|1882.44|1889.26|1881.96|1889.82|1882.52|1888.88|1881.58|24
1733069580000|2024-12-01 16:13:00|1889.24|1881.94|1889.26|1881.96|1889.59|1882.29|1888.42|1881.12|27
1733069590000|2024-12-01 16:13:10|1889.28|1881.98|1889.01|1881.71|1889.38|1882.08|1888.8|1881.5|25
1733069600000|2024-12-01 16:13:20|1889.06|1881.76|1888.9|1881.6|1889.6|1882.3|1888.79|1881.49|29
1733069610000|2024-12-01 16:13:30|1888.89|1881.59|1887.72|1880.42|1889.03|1881.73|1887.6|1880.3|26
1733069620000|2024-12-01 16:13:40|1887.76|1880.46|1888.79|1881.49|1888.82|1881.52|1887.76|1880.46|30
1733069630000|2024-12-01 16:13:50|1888.86|1881.56|1887.82|1880.52|1888.86|1881.56|1887.75|1880.45|26
1733069640000|2024-12-01 16:14:00|1887.79|1880.49|1898|1890.7|1898.92|1891.62|1887.77|1880.47|33
1733069650000|2024-12-01 16:14:10|1897.67|1890.37|1895.76|1888.46|1897.69|1890.39|1895.64|1888.34|33
1733069660000|2024-12-01 16:14:20|1895.78|1888.48|1896.25|1888.95|1896.84|1889.54|1895.76|1888.46|35
1733069670000|2024-12-01 16:14:30|1896.64|1889.34|1896.37|1889.07|1896.67|1889.37|1896.17|1888.87|22
1733069680000|2024-12-01 16:14:40|1896.36|1889.06|1895.86|1888.56|1896.4|1889.1|1895.58|1888.28|22
1733069690000|2024-12-01 16:14:50|1895.49|1888.19|1896.39|1889.09|1896.78|1889.48|1895.49|1888.19|33
1733069700000|2024-12-01 16:15:00|1896.28|1888.98|1893.25|1885.95|1896.28|1888.98|1893.25|1885.95|36
1733069710000|2024-12-01 16:15:10|1893.22|1885.92|1894.82|1887.52|1894.87|1887.57|1893.22|1885.92|26
1733069720000|2024-12-01 16:15:20|1894.56|1887.26|1894.33|1887.03|1894.86|1887.56|1894.33|1887.03|32
1733069730000|2024-12-01 16:15:30|1894.36|1887.06|1893.38|1886.08|1894.37|1887.07|1893.29|1885.99|36
1733069740000|2024-12-01 16:15:40|1893.5|1886.2|1892.24|1884.94|1893.5|1886.2|1892.24|1884.94|27
1733069750000|2024-12-01 16:15:50|1891.96|1884.66|1889.34|1882.04|1891.96|1884.66|1889.34|1882.04|20
1733069760000|2024-12-01 16:16:00|1889.35|1882.05|1887.12|1879.82|1889.35|1882.05|1887.12|1879.82|22
1733069770000|2024-12-01 16:16:10|1887.11|1879.81|1887.26|1879.96|1887.41|1880.11|1887.11|1879.81|26
1733069780000|2024-12-01 16:16:20|1887.25|1879.95|1887.3|1880|1888.44|1881.14|1887.11|1879.81|29
1733069790000|2024-12-01 16:16:30|1887.25|1879.95|1887.27|1879.97|1887.27|1879.97|1886.43|1879.13|25
1733069800000|2024-12-01 16:16:40|1887.29|1879.99|1888.32|1881.02|1888.62|1881.32|1887.27|1879.97|34
1733069810000|2024-12-01 16:16:50|1888.27|1880.97|1889.42|1882.12|1889.42|1882.12|1888.27|1880.97|29
1733069820000|2024-12-01 16:17:00|1889.75|1882.45|1888.69|1881.39|1890.07|1882.77|1888.67|1881.37|31
1733069830000|2024-12-01 16:17:10|1888.7|1881.4|1890.29|1882.99|1890.57|1883.27|1888.7|1881.4|29
1733069840000|2024-12-01 16:17:20|1890.46|1883.16|1895.48|1888.18|1895.55|1888.25|1890.27|1882.97|31
1733069850000|2024-12-01 16:17:30|1895.47|1888.17|1894.87|1887.57|1895.47|1888.17|1894.73|1887.43|33
1733069860000|2024-12-01 16:17:40|1894.88|1887.58|1895.44|1888.14|1895.53|1888.23|1894.78|1887.48|29
1733069870000|2024-12-01 16:17:50|1895.45|1888.15|1894.86|1887.56|1895.45|1888.15|1894.61|1887.31|26
1733069880000|2024-12-01 16:18:00|1894.85|1887.55|1893.02|1885.72|1894.88|1887.58|1892.83|1885.53|32
1733069890000|2024-12-01 16:18:10|1892.98|1885.68|1890.58|1883.28|1893.02|1885.72|1890.58|1883.28|31
1733069900000|2024-12-01 16:18:20|1890.84|1883.54|1889.56|1882.26|1891.07|1883.77|1889.41|1882.11|33
1733069910000|2024-12-01 16:18:30|1889.6|1882.3|1889.25|1881.95|1889.62|1882.32|1889.25|1881.95|34
1733069920000|2024-12-01 16:18:40|1889.27|1881.97|1889.4|1882.1|1889.43|1882.13|1889.25|1881.95|30
1733069930000|2024-12-01 16:18:50|1889.42|1882.12|1889.21|1881.91|1890.28|1882.98|1889.21|1881.91|33
1733069940000|2024-12-01 16:19:00|1889.23|1881.93|1889.46|1882.16|1890.47|1883.17|1889.23|1881.93|32
1733069950000|2024-12-01 16:19:10|1889.54|1882.24|1890.26|1882.96|1890.29|1882.99|1889.39|1882.09|30
1733069960000|2024-12-01 16:19:20|1890.3|1883|1890.36|1883.06|1890.52|1883.22|1889.89|1882.59|30
1733069970000|2024-12-01 16:19:30|1890.47|1883.17|1890.39|1883.09|1891.11|1883.81|1890.27|1882.97|34
1733069980000|2024-12-01 16:19:40|1890.35|1883.05|1890.56|1883.26|1890.56|1883.26|1890.12|1882.82|31
1733069990000|2024-12-01 16:19:50|1890.57|1883.27|1890.72|1883.42|1891.07|1883.77|1890.38|1883.08|29
1733070000000|2024-12-01 16:20:00|1890.69|1883.39|1891.38|1884.08|1891.49|1884.19|1890.69|1883.39|29
1733070010000|2024-12-01 16:20:10|1891.55|1884.25|1891.4|1884.1|1892.84|1885.54|1891.15|1883.85|33
1733070020000|2024-12-01 16:20:20|1891.39|1884.09|1890.03|1882.73|1891.39|1884.09|1890.03|1882.73|31
1733070030000|2024-12-01 16:20:30|1890.4|1883.1|1890.97|1883.67|1890.97|1883.67|1890.05|1882.75|34
1733070040000|2024-12-01 16:20:40|1890.99|1883.69|1890.49|1883.19|1890.99|1883.69|1890.15|1882.85|32
1733070050000|2024-12-01 16:20:50|1890.47|1883.17|1890.51|1883.21|1890.58|1883.28|1890.26|1882.96|20
1733070060000|2024-12-01 16:21:00|1890.9|1883.6|1890.44|1883.14|1891.12|1883.82|1890.27|1882.97|32
1733070070000|2024-12-01 16:21:10|1890.43|1883.13|1890.81|1883.51|1890.81|1883.51|1890.33|1883.03|30
1733070080000|2024-12-01 16:21:20|1891.13|1883.83|1891.11|1883.81|1891.74|1884.44|1890.42|1883.12|33
1733070090000|2024-12-01 16:21:30|1891.39|1884.09|1892.89|1885.59|1892.96|1885.66|1891.34|1884.04|32
1733070100000|2024-12-01 16:21:40|1892.91|1885.61|1893.27|1885.97|1893.77|1886.47|1892.91|1885.61|32
1733070110000|2024-12-01 16:21:50|1893.28|1885.98|1892.32|1885.02|1893.39|1886.09|1892.25|1884.95|31
1733070120000|2024-12-01 16:22:00|1892.28|1884.98|1894.08|1886.78|1894.11|1886.81|1892.28|1884.98|37
1733070130000|2024-12-01 16:22:10|1893.93|1886.63|1893.58|1886.28|1894.1|1886.8|1893.45|1886.15|32
1733070140000|2024-12-01 16:22:20|1893.69|1886.39|1896.31|1889.01|1896.39|1889.09|1893.59|1886.29|15
1733070150000|2024-12-01 16:22:30|1896.29|1888.99|1896.33|1889.03|1896.54|1889.24|1896.25|1888.95|24
1733070160000|2024-12-01 16:22:40|1896.25|1888.95|1895.45|1888.15|1896.51|1889.21|1895.4|1888.1|27
1733070170000|2024-12-01 16:22:50|1895.48|1888.18|1895.92|1888.62|1896.15|1888.85|1895.01|1887.71|30
1733070180000|2024-12-01 16:23:00|1895.96|1888.66|1895.12|1887.82|1896.58|1889.28|1894.97|1887.67|35
1733070190000|2024-12-01 16:23:10|1895.1|1887.8|1894.5|1887.2|1895.38|1888.08|1893.67|1886.37|36
1733070200000|2024-12-01 16:23:20|1894.44|1887.14|1894.5|1887.2|1895.05|1887.75|1894.41|1887.11|27
1733070210000|2024-12-01 16:23:30|1894.68|1887.38|1894.88|1887.58|1894.88|1887.58|1894.08|1886.78|37
1733070220000|2024-12-01 16:23:40|1894.91|1887.61|1894.05|1886.75|1894.91|1887.61|1894.04|1886.74|31
1733070230000|2024-12-01 16:23:50|1893.96|1886.66|1894.71|1887.41|1894.71|1887.41|1893.96|1886.66|26
1733070240000|2024-12-01 16:24:00|1894.7|1887.4|1893.43|1886.13|1894.7|1887.4|1893.41|1886.11|32
1733070250000|2024-12-01 16:24:10|1893.29|1885.99|1887.43|1880.13|1893.49|1886.19|1887.36|1880.06|34
1733070260000|2024-12-01 16:24:20|1887.5|1880.2|1887.34|1880.04|1887.5|1880.2|1887.31|1880.01|25
1733070270000|2024-12-01 16:24:30|1887.38|1880.08|1887.3|1880|1887.51|1880.21|1887.3|1880|15
1733070280000|2024-12-01 16:24:40|1887.42|1880.12|1887.4|1880.1|1887.44|1880.14|1887.38|1880.08|21
1733070290000|2024-12-01 16:24:50|1887.32|1880.02|1887.34|1880.04|1887.34|1880.04|1887.32|1880.02|8
1733070300000|2024-12-01 16:25:00|1887.33|1880.03|1886.54|1879.24|1887.41|1880.11|1886.54|1879.24|11
1733070310000|2024-12-01 16:25:10|1886.28|1878.98|1887.06|1879.76|1887.11|1879.81|1886.06|1878.76|21
1733070320000|2024-12-01 16:25:20|1887.07|1879.77|1887.41|1880.11|1887.41|1880.11|1887.07|1879.77|22
1733070330000|2024-12-01 16:25:30|1887.39|1880.09|1886.5|1879.2|1887.39|1880.09|1886.38|1879.08|19
1733070340000|2024-12-01 16:25:40|1886.48|1879.18|1886.33|1879.03|1886.91|1879.61|1886.26|1878.96|26
1733070350000|2024-12-01 16:25:50|1886.28|1878.98|1885.27|1877.97|1886.28|1878.98|1885.08|1877.78|19
1733070360000|2024-12-01 16:26:00|1885.24|1877.94|1885.11|1877.81|1885.25|1877.95|1884.86|1877.56|19
1733070370000|2024-12-01 16:26:10|1885.26|1877.96|1885.46|1878.16|1885.46|1878.16|1885.23|1877.93|23
1733070380000|2024-12-01 16:26:20|1885.43|1878.13|1886.03|1878.73|1886.06|1878.76|1885.33|1878.03|18
1733070390000|2024-12-01 16:26:30|1885.76|1878.46|1886.47|1879.17|1886.48|1879.18|1885.46|1878.16|34
1733070400000|2024-12-01 16:26:40|1886.46|1879.16|1886.29|1878.99|1886.46|1879.16|1886.24|1878.94|22
1733070410000|2024-12-01 16:26:50|1886.26|1878.96|1886.47|1879.17|1886.58|1879.28|1886.24|1878.94|22
1733070420000|2024-12-01 16:27:00|1886.46|1879.16|1886.75|1879.45|1886.76|1879.46|1886.36|1879.06|27
1733070430000|2024-12-01 16:27:10|1886.79|1879.49|1885.48|1878.18|1887.04|1879.74|1885.47|1878.17|34
1733070440000|2024-12-01 16:27:20|1885.47|1878.17|1885.59|1878.29|1886.09|1878.79|1885.47|1878.17|27
1733070450000|2024-12-01 16:27:30|1885.97|1878.67|1885.72|1878.42|1886.09|1878.79|1885.3|1878|24
1733070460000|2024-12-01 16:27:40|1885.57|1878.27|1885.5|1878.2|1885.72|1878.42|1885.34|1878.04|21
1733070470000|2024-12-01 16:27:50|1885.51|1878.21|1885.78|1878.48|1885.79|1878.49|1885.43|1878.13|24
1733070480000|2024-12-01 16:28:00|1885.77|1878.47|1885.49|1878.19|1885.77|1878.47|1885.4|1878.1|27
1733070490000|2024-12-01 16:28:10|1885.51|1878.21|1885.36|1878.06|1885.51|1878.21|1885.29|1877.99|20
1733070500000|2024-12-01 16:28:20|1885.38|1878.08|1885.28|1877.98|1885.53|1878.23|1884.92|1877.62|27
1733070510000|2024-12-01 16:28:30|1885.27|1877.97|1886.37|1879.07|1886.4|1879.1|1885.27|1877.97|24
1733070520000|2024-12-01 16:28:40|1886.38|1879.08|1887.03|1879.73|1887.09|1879.79|1886.38|1879.08|26
1733070530000|2024-12-01 16:28:50|1887.06|1879.76|1888.12|1880.82|1888.17|1880.87|1886.69|1879.39|30
1733070540000|2024-12-01 16:29:00|1888.06|1880.76|1887.32|1880.02|1888.06|1880.76|1887.22|1879.92|27
1733070550000|2024-12-01 16:29:10|1887.27|1879.97|1888.27|1880.97|1888.27|1880.97|1887.23|1879.93|22
1733070560000|2024-12-01 16:29:20|1888.26|1880.96|1888.05|1880.75|1888.26|1880.96|1887.99|1880.69|12
1733070570000|2024-12-01 16:29:30|1887.91|1880.61|1887.79|1880.49|1887.92|1880.62|1887.79|1880.49|19
1733070580000|2024-12-01 16:29:40|1887.84|1880.54|1887.29|1879.99|1887.84|1880.54|1887.12|1879.82|27
1733070590000|2024-12-01 16:29:50|1887.27|1879.97|1887.26|1879.96|1887.46|1880.16|1887.13|1879.83|23
1733070600000|2024-12-01 16:30:00|1887.25|1879.95|1886.92|1879.62|1887.32|1880.02|1886.85|1879.55|23
1733070610000|2024-12-01 16:30:10|1887.09|1879.79|1887.7|1880.4|1887.7|1880.4|1887.09|1879.79|14
1733070620000|2024-12-01 16:30:20|1887.71|1880.41|1887.27|1879.97|1888.06|1880.76|1886.86|1879.56|33
1733070630000|2024-12-01 16:30:30|1887.28|1879.98|1887.26|1879.96|1887.28|1879.98|1886.91|1879.61|18
1733070640000|2024-12-01 16:30:40|1887.25|1879.95|1887.72|1880.42|1887.72|1880.42|1887.25|1879.95|24
1733070650000|2024-12-01 16:30:50|1887.71|1880.41|1888.47|1881.17|1888.47|1881.17|1887.42|1880.12|26
1733070660000|2024-12-01 16:31:00|1888.46|1881.16|1889.26|1881.96|1889.28|1881.98|1888.34|1881.04|26
1733070670000|2024-12-01 16:31:10|1889.27|1881.97|1888.54|1881.24|1889.5|1882.2|1888.42|1881.12|28
1733070680000|2024-12-01 16:31:20|1888.93|1881.63|1889.48|1882.18|1889.49|1882.19|1888.67|1881.37|23
1733070690000|2024-12-01 16:31:30|1889.53|1882.23|1889.7|1882.4|1889.75|1882.45|1889.47|1882.17|21
1733070700000|2024-12-01 16:31:40|1889.69|1882.39|1889.69|1882.39|1890.46|1883.16|1889.53|1882.23|33
1733070710000|2024-12-01 16:31:50|1889.67|1882.37|1887.33|1880.03|1889.67|1882.37|1887.33|1880.03|30
1733070720000|2024-12-01 16:32:00|1887.22|1879.92|1885.43|1878.13|1887.45|1880.15|1885.1|1877.8|29
1733070730000|2024-12-01 16:32:10|1885.42|1878.12|1885.9|1878.6|1886.45|1879.15|1885.42|1878.12|33
1733070740000|2024-12-01 16:32:20|1885.89|1878.59|1887.4|1880.1|1887.41|1880.11|1885.88|1878.58|32
1733070750000|2024-12-01 16:32:30|1887.41|1880.11|1888.88|1881.58|1888.88|1881.58|1887.28|1879.98|27
1733070760000|2024-12-01 16:32:40|1888.57|1881.27|1889.27|1881.97|1889.28|1881.98|1888.31|1881.01|27
1733070770000|2024-12-01 16:32:50|1889.28|1881.98|1894.54|1887.24|1894.58|1887.28|1888.93|1881.63|30
1733070780000|2024-12-01 16:33:00|1894.46|1887.16|1894.22|1886.92|1894.57|1887.27|1892.55|1885.25|34
1733070790000|2024-12-01 16:33:10|1894.26|1886.96|1893.49|1886.19|1894.36|1887.06|1892.64|1885.34|32
1733070800000|2024-12-01 16:33:20|1893.52|1886.22|1893.08|1885.78|1893.54|1886.24|1892.73|1885.43|23
1733070810000|2024-12-01 16:33:30|1893.09|1885.79|1892.02|1884.72|1893.09|1885.79|1891.66|1884.36|24
1733070820000|2024-12-01 16:33:40|1892.01|1884.71|1891.89|1884.59|1892.41|1885.11|1891.86|1884.56|25
1733070830000|2024-12-01 16:33:50|1891.7|1884.4|1891.32|1884.02|1891.89|1884.59|1891.32|1884.02|33
1733070840000|2024-12-01 16:34:00|1891.36|1884.06|1891.24|1883.94|1891.75|1884.45|1890.96|1883.66|32
1733070850000|2024-12-01 16:34:10|1891.03|1883.73|1890.03|1882.73|1891.03|1883.73|1889.54|1882.24|23
1733070860000|2024-12-01 16:34:20|1889.93|1882.63|1892.26|1884.96|1892.44|1885.14|1889.93|1882.63|33
1733070870000|2024-12-01 16:34:30|1892.25|1884.95|1890.19|1882.89|1892.4|1885.1|1890.19|1882.89|26
1733070880000|2024-12-01 16:34:40|1890.22|1882.92|1890.77|1883.47|1891.5|1884.2|1890.22|1882.92|29
1733070890000|2024-12-01 16:34:50|1890.76|1883.46|1890.92|1883.62|1891.23|1883.93|1890.08|1882.78|26
1733070900000|2024-12-01 16:35:00|1890.76|1883.46|1892.47|1885.17|1892.88|1885.58|1890.75|1883.45|30
1733070910000|2024-12-01 16:35:10|1892.46|1885.16|1892.84|1885.54|1893.06|1885.76|1892.2|1884.9|20
1733070920000|2024-12-01 16:35:20|1892.69|1885.39|1891.29|1883.99|1893.08|1885.78|1891.29|1883.99|33
1733070930000|2024-12-01 16:35:30|1891.26|1883.96|1892.13|1884.83|1892.15|1884.85|1890.63|1883.33|30
1733070940000|2024-12-01 16:35:40|1892.24|1884.94|1891.52|1884.22|1892.24|1884.94|1891.33|1884.03|28
1733070950000|2024-12-01 16:35:50|1891.65|1884.35|1892.29|1884.99|1892.32|1885.02|1891.35|1884.05|30
1733070960000|2024-12-01 16:36:00|1892.14|1884.84|1891.53|1884.23|1892.38|1885.08|1891.53|1884.23|31
1733070970000|2024-12-01 16:36:10|1891.59|1884.29|1892.65|1885.35|1893.05|1885.75|1891.32|1884.02|33
1733070980000|2024-12-01 16:36:20|1892.41|1885.11|1893.38|1886.08|1893.38|1886.08|1892.41|1885.11|23
1733070990000|2024-12-01 16:36:30|1893.12|1885.82|1893.23|1885.93|1893.38|1886.08|1892.89|1885.59|22
1733071000000|2024-12-01 16:36:40|1892.87|1885.57|1893.36|1886.06|1893.38|1886.08|1892.87|1885.57|29
1733071010000|2024-12-01 16:36:50|1893.39|1886.09|1892.57|1885.27|1893.83|1886.53|1892.45|1885.15|33
1733071020000|2024-12-01 16:37:00|1892.55|1885.25|1892.33|1885.03|1893.24|1885.94|1892.33|1885.03|35
1733071030000|2024-12-01 16:37:10|1892.39|1885.09|1892.41|1885.11|1892.53|1885.23|1892.33|1885.03|29
1733071040000|2024-12-01 16:37:20|1892.42|1885.12|1892.45|1885.15|1892.89|1885.59|1892.3|1885|29
1733071050000|2024-12-01 16:37:30|1892.41|1885.11|1892.48|1885.18|1892.6|1885.3|1892.31|1885.01|24
1733071060000|2024-12-01 16:37:40|1892.46|1885.16|1892.94|1885.64|1893.22|1885.92|1892.46|1885.16|25
1733071070000|2024-12-01 16:37:50|1892.93|1885.63|1892.96|1885.66|1892.97|1885.67|1892.76|1885.46|26
1733071080000|2024-12-01 16:38:00|1892.79|1885.49|1891.85|1884.55|1892.96|1885.66|1891.59|1884.29|27
1733071090000|2024-12-01 16:38:10|1892.06|1884.76|1890.6|1883.3|1892.08|1884.78|1890.6|1883.3|29
1733071100000|2024-12-01 16:38:20|1890.66|1883.36|1890.23|1882.93|1891.05|1883.75|1890.16|1882.86|24
1733071110000|2024-12-01 16:38:30|1890.11|1882.81|1889.56|1882.26|1890.11|1882.81|1889.11|1881.81|21
1733071120000|2024-12-01 16:38:40|1889.55|1882.25|1891.14|1883.84|1891.23|1883.93|1889.55|1882.25|29
1733071130000|2024-12-01 16:38:50|1891.13|1883.83|1890.03|1882.73|1891.59|1884.29|1889.91|1882.61|27
1733071140000|2024-12-01 16:39:00|1890.24|1882.94|1890.4|1883.1|1890.41|1883.11|1889.56|1882.26|20
1733071150000|2024-12-01 16:39:10|1890.29|1882.99|1890.24|1882.94|1890.48|1883.18|1890.22|1882.92|25
1733071160000|2024-12-01 16:39:20|1890.01|1882.71|1889.6|1882.3|1890.01|1882.71|1889.33|1882.03|27
1733071170000|2024-12-01 16:39:30|1889.52|1882.22|1889.44|1882.14|1890.25|1882.95|1889.33|1882.03|30
1733071180000|2024-12-01 16:39:40|1889.41|1882.11|1889.23|1881.93|1889.43|1882.13|1889.23|1881.93|25
1733071190000|2024-12-01 16:39:50|1889.24|1881.94|1890.32|1883.02|1890.61|1883.31|1889.23|1881.93|29
1733071200000|2024-12-01 16:40:00|1890.38|1883.08|1890.67|1883.37|1891.32|1884.02|1890.3|1883|31
1733071210000|2024-12-01 16:40:10|1890.57|1883.27|1890.57|1883.27|1890.86|1883.56|1890.36|1883.06|25
1733071220000|2024-12-01 16:40:20|1890.64|1883.34|1892.36|1885.06|1892.36|1885.06|1890.47|1883.17|24
1733071230000|2024-12-01 16:40:30|1892.24|1884.94|1891.89|1884.59|1892.25|1884.95|1891.88|1884.58|20
1733071240000|2024-12-01 16:40:40|1892.27|1884.97|1892.69|1885.39|1892.69|1885.39|1892.27|1884.97|11
1733071250000|2024-12-01 16:40:50|1892.64|1885.34|1892.34|1885.04|1892.64|1885.34|1892.33|1885.03|12
1733071260000|2024-12-01 16:41:00|1892.45|1885.15|1893.5|1886.2|1893.5|1886.2|1892.45|1885.15|23
1733071270000|2024-12-01 16:41:10|1893.47|1886.17|1894.86|1887.56|1894.89|1887.59|1893.47|1886.17|30
1733071280000|2024-12-01 16:41:20|1894.87|1887.57|1896.62|1889.32|1896.66|1889.36|1894.52|1887.22|20
1733071290000|2024-12-01 16:41:30|1896.61|1889.31|1895.55|1888.25|1896.63|1889.33|1895.51|1888.21|28
1733071300000|2024-12-01 16:41:40|1895.57|1888.27|1895.68|1888.38|1896.27|1888.97|1895.57|1888.27|24
1733071310000|2024-12-01 16:41:50|1895.67|1888.37|1895.65|1888.35|1895.67|1888.37|1895.44|1888.14|24
1733071320000|2024-12-01 16:42:00|1896.04|1888.74|1895.47|1888.17|1896.04|1888.74|1894.08|1886.78|34
1733071330000|2024-12-01 16:42:10|1895.52|1888.22|1895.94|1888.64|1896.31|1889.01|1895.52|1888.22|20
1733071340000|2024-12-01 16:42:20|1895.88|1888.58|1894.39|1887.09|1895.94|1888.64|1894.26|1886.96|33
1733071350000|2024-12-01 16:42:30|1894.28|1886.98|1894.56|1887.26|1894.69|1887.39|1894.23|1886.93|29
1733071360000|2024-12-01 16:42:40|1894.51|1887.21|1895.38|1888.08|1895.48|1888.18|1894.49|1887.19|30
1733071370000|2024-12-01 16:42:50|1895.39|1888.09|1895.27|1887.97|1895.44|1888.14|1894.86|1887.56|31
1733071380000|2024-12-01 16:43:00|1895.01|1887.71|1896.24|1888.94|1896.66|1889.36|1894.54|1887.24|21
1733071390000|2024-12-01 16:43:10|1896.04|1888.74|1896.68|1889.38|1896.68|1889.38|1895.39|1888.09|26
1733071400000|2024-12-01 16:43:20|1896.7|1889.4|1895.84|1888.54|1897.27|1889.97|1895.84|1888.54|11
1733071410000|2024-12-01 16:43:30|1895.67|1888.37|1896.48|1889.18|1897.27|1889.97|1895.67|1888.37|30
1733071420000|2024-12-01 16:43:40|1896.46|1889.16|1895.47|1888.17|1896.46|1889.16|1895.43|1888.13|25
1733071430000|2024-12-01 16:43:50|1895.43|1888.13|1894.57|1887.27|1895.47|1888.17|1894.57|1887.27|31
1733071440000|2024-12-01 16:44:00|1894.71|1887.41|1894.02|1886.72|1894.72|1887.42|1894.02|1886.72|27
1733071450000|2024-12-01 16:44:10|1894.04|1886.74|1892.48|1885.18|1894.04|1886.74|1892.23|1884.93|26
1733071460000|2024-12-01 16:44:20|1892.41|1885.11|1893.12|1885.82|1893.48|1886.18|1892.28|1884.98|26
1733071470000|2024-12-01 16:44:30|1893.59|1886.29|1893.66|1886.36|1893.7|1886.4|1893.54|1886.24|22
1733071480000|2024-12-01 16:44:40|1893.65|1886.35|1893.58|1886.28|1893.7|1886.4|1893.24|1885.94|31
1733071490000|2024-12-01 16:44:50|1893.47|1886.17|1895.27|1887.97|1895.48|1888.18|1893.25|1885.95|30
1733071500000|2024-12-01 16:45:00|1895.26|1887.96|1895.5|1888.2|1895.87|1888.57|1895.25|1887.95|25
1733071510000|2024-12-01 16:45:10|1895.41|1888.11|1894.49|1887.19|1895.46|1888.16|1894.47|1887.17|29
1733071520000|2024-12-01 16:45:20|1894.54|1887.24|1894.27|1886.97|1894.65|1887.35|1893.99|1886.69|33
1733071530000|2024-12-01 16:45:30|1893.99|1886.69|1892.86|1885.56|1894.27|1886.97|1892.86|1885.56|16
1733071540000|2024-12-01 16:45:40|1892.87|1885.57|1893.66|1886.36|1894.25|1886.95|1892.87|1885.57|25
1733071550000|2024-12-01 16:45:50|1893.67|1886.37|1891.39|1884.09|1893.67|1886.37|1891.38|1884.08|29
1733071560000|2024-12-01 16:46:00|1891.38|1884.08|1893.64|1886.34|1893.64|1886.34|1891.38|1884.08|27
1733071570000|2024-12-01 16:46:10|1893.76|1886.46|1894.41|1887.11|1894.42|1887.12|1893.37|1886.07|17
1733071580000|2024-12-01 16:46:20|1894.4|1887.1|1893.29|1885.99|1894.4|1887.1|1893.29|1885.99|24
1733071590000|2024-12-01 16:46:30|1893.53|1886.23|1892.33|1885.03|1893.53|1886.23|1892.07|1884.77|31
1733071600000|2024-12-01 16:46:40|1892.49|1885.19|1892.51|1885.21|1893.39|1886.09|1892.28|1884.98|34
1733071610000|2024-12-01 16:46:50|1892.5|1885.2|1891.7|1884.4|1892.51|1885.21|1891.51|1884.21|26
1733071620000|2024-12-01 16:47:00|1891.61|1884.31|1891.87|1884.57|1892.43|1885.13|1891.58|1884.28|30
1733071630000|2024-12-01 16:47:10|1891.69|1884.39|1891.4|1884.1|1891.69|1884.39|1891.08|1883.78|34
1733071640000|2024-12-01 16:47:20|1891.36|1884.06|1891.85|1884.55|1892.5|1885.2|1891.36|1884.06|24
1733071650000|2024-12-01 16:47:30|1891.84|1884.54|1891.48|1884.18|1891.84|1884.54|1891.37|1884.07|30
1733071660000|2024-12-01 16:47:40|1891.5|1884.2|1893.36|1886.06|1893.47|1886.17|1891.3|1884|32
1733071670000|2024-12-01 16:47:50|1893.1|1885.8|1892.55|1885.25|1893.36|1886.06|1892.52|1885.22|27
1733071680000|2024-12-01 16:48:00|1892.58|1885.28|1892.16|1884.86|1892.86|1885.56|1892.16|1884.86|23
1733071690000|2024-12-01 16:48:10|1892|1884.7|1891.77|1884.47|1892.02|1884.72|1891.59|1884.29|21
1733071700000|2024-12-01 16:48:20|1891.8|1884.5|1890.84|1883.54|1891.87|1884.57|1890.63|1883.33|24
1733071710000|2024-12-01 16:48:30|1890.7|1883.4|1890.4|1883.1|1891.14|1883.84|1890.4|1883.1|16
1733071720000|2024-12-01 16:48:40|1890.37|1883.07|1889.57|1882.27|1890.49|1883.19|1889.48|1882.18|25
1733071730000|2024-12-01 16:48:50|1889.46|1882.16|1890.3|1883|1891|1883.7|1888.57|1881.27|29
1733071740000|2024-12-01 16:49:00|1890.4|1883.1|1888.59|1881.29|1890.4|1883.1|1888.46|1881.16|27
1733071750000|2024-12-01 16:49:10|1888.6|1881.3|1889.8|1882.5|1889.8|1882.5|1888.57|1881.27|26
1733071760000|2024-12-01 16:49:20|1889.81|1882.51|1889.43|1882.13|1890.37|1883.07|1889.3|1882|29
1733071770000|2024-12-01 16:49:30|1889.45|1882.15|1889.72|1882.42|1890.41|1883.11|1889.45|1882.15|26
1733071780000|2024-12-01 16:49:40|1889.71|1882.41|1890.24|1882.94|1890.5|1883.2|1889.41|1882.11|25
1733071790000|2024-12-01 16:49:50|1890.23|1882.93|1890.19|1882.89|1890.23|1882.93|1889.21|1881.91|25
1733071800000|2024-12-01 16:50:00|1889.75|1882.45|1889.42|1882.12|1889.75|1882.45|1889.42|1882.12|29
1733071810000|2024-12-01 16:50:10|1889.38|1882.08|1889.19|1881.89|1889.59|1882.29|1889.08|1881.78|28
1733071820000|2024-12-01 16:50:20|1889.3|1882|1888.73|1881.43|1889.3|1882|1888.73|1881.43|27
1733071830000|2024-12-01 16:50:30|1888.71|1881.41|1888.95|1881.65|1889.07|1881.77|1888.31|1881.01|29
1733071840000|2024-12-01 16:50:40|1889.08|1881.78|1888.61|1881.31|1889.67|1882.37|1888.61|1881.31|26
1733071850000|2024-12-01 16:50:50|1888.6|1881.3|1887.9|1880.6|1888.87|1881.57|1887.71|1880.41|19
1733071860000|2024-12-01 16:51:00|1887.87|1880.57|1886.91|1879.61|1887.9|1880.6|1886.91|1879.61|25
1733071870000|2024-12-01 16:51:10|1886.92|1879.62|1887.22|1879.92|1887.38|1880.08|1886.7|1879.4|22
1733071880000|2024-12-01 16:51:20|1887.12|1879.82|1887.11|1879.81|1887.39|1880.09|1887.11|1879.81|23
1733071890000|2024-12-01 16:51:30|1887.16|1879.86|1887.15|1879.85|1887.34|1880.04|1887.11|1879.81|18
1733071900000|2024-12-01 16:51:40|1887.17|1879.87|1887.17|1879.87|1887.44|1880.14|1887.17|1879.87|13
1733071910000|2024-12-01 16:51:50|1887.31|1880.01|1888.07|1880.77|1888.07|1880.77|1887.31|1880.01|4
1733071920000|2024-12-01 16:52:00|1888.2|1880.9|1888.73|1881.43|1889.29|1881.99|1888.2|1880.9|29
1733071930000|2024-12-01 16:52:10|1888.7|1881.4|1888.93|1881.63|1889.09|1881.79|1888.52|1881.22|22
1733071940000|2024-12-01 16:52:20|1888.92|1881.62|1888.27|1880.97|1888.94|1881.64|1888.25|1880.95|27
1733071950000|2024-12-01 16:52:30|1888.28|1880.98|1888.94|1881.64|1889.1|1881.8|1888.28|1880.98|25
1733071960000|2024-12-01 16:52:40|1888.83|1881.53|1888.07|1880.77|1889.1|1881.8|1887.74|1880.44|33
1733071970000|2024-12-01 16:52:50|1888.01|1880.71|1888.07|1880.77|1888.1|1880.8|1887.93|1880.63|10
1733071980000|2024-12-01 16:53:00|1888.14|1880.84|1889.64|1882.34|1889.86|1882.56|1888.14|1880.84|23
1733071990000|2024-12-01 16:53:10|1889.5|1882.2|1889.6|1882.3|1889.6|1882.3|1889.23|1881.93|11
1733072000000|2024-12-01 16:53:20|1889.47|1882.17|1889.38|1882.08|1889.47|1882.17|1889.23|1881.93|15
1733072010000|2024-12-01 16:53:30|1889.28|1881.98|1889.02|1881.72|1889.42|1882.12|1889.02|1881.72|16
1733072020000|2024-12-01 16:53:40|1889.04|1881.74|1888.69|1881.39|1889.04|1881.74|1888.69|1881.39|32
1733072030000|2024-12-01 16:53:50|1888.65|1881.35|1887.87|1880.57|1888.65|1881.35|1887.77|1880.47|24
1733072040000|2024-12-01 16:54:00|1888.03|1880.73|1888.26|1880.96|1888.57|1881.27|1888.03|1880.73|31
1733072050000|2024-12-01 16:54:10|1888.22|1880.92|1887.76|1880.46|1888.27|1880.97|1887.65|1880.35|31
1733072060000|2024-12-01 16:54:20|1887.65|1880.35|1887.95|1880.65|1887.95|1880.65|1887.27|1879.97|30
1733072070000|2024-12-01 16:54:30|1888.01|1880.71|1888.02|1880.72|1888.44|1881.14|1887.88|1880.58|33
1733072080000|2024-12-01 16:54:40|1888.01|1880.71|1888.1|1880.8|1888.1|1880.8|1887.88|1880.58|26
1733072090000|2024-12-01 16:54:50|1888.12|1880.82|1888.79|1881.49|1888.88|1881.58|1888|1880.7|25
1733072100000|2024-12-01 16:55:00|1888.72|1881.42|1888.3|1881|1888.86|1881.56|1888.03|1880.73|29
1733072110000|2024-12-01 16:55:10|1888.29|1880.99|1887.86|1880.56|1888.29|1880.99|1887.56|1880.26|27
1733072120000|2024-12-01 16:55:20|1887.84|1880.54|1887.65|1880.35|1887.86|1880.56|1887.51|1880.21|31
1733072130000|2024-12-01 16:55:30|1887.51|1880.21|1886.44|1879.14|1887.52|1880.22|1885.83|1878.53|27
1733072140000|2024-12-01 16:55:40|1886.47|1879.17|1886.79|1879.49|1886.86|1879.56|1886.4|1879.1|26
1733072150000|2024-12-01 16:55:50|1886.92|1879.62|1886.87|1879.57|1887.12|1879.82|1886.47|1879.17|33
1733072160000|2024-12-01 16:56:00|1886.96|1879.66|1886.54|1879.24|1887.03|1879.73|1886.54|1879.24|32
1733072170000|2024-12-01 16:56:10|1886.53|1879.23|1885.53|1878.23|1886.53|1879.23|1885.53|1878.23|25
1733072180000|2024-12-01 16:56:20|1885.51|1878.21|1886.76|1879.46|1886.79|1879.49|1885.29|1877.99|31
1733072190000|2024-12-01 16:56:30|1886.81|1879.51|1886.27|1878.97|1886.81|1879.51|1886.17|1878.87|28
1733072200000|2024-12-01 16:56:40|1886.06|1878.76|1885.18|1877.88|1886.1|1878.8|1885.14|1877.84|26
1733072210000|2024-12-01 16:56:50|1885.19|1877.89|1884.9|1877.6|1885.3|1878|1884.6|1877.3|30
1733072220000|2024-12-01 16:57:00|1885.01|1877.71|1884.76|1877.46|1885.01|1877.71|1884.4|1877.1|34
1733072230000|2024-12-01 16:57:10|1884.86|1877.56|1884.65|1877.35|1884.86|1877.56|1884.52|1877.22|32
1733072240000|2024-12-01 16:57:20|1884.59|1877.29|1884.42|1877.12|1884.86|1877.56|1884.25|1876.95|20
1733072250000|2024-12-01 16:57:30|1884.38|1877.08|1883.19|1875.89|1884.4|1877.1|1883.19|1875.89|24
1733072260000|2024-12-01 16:57:40|1883.18|1875.88|1882.6|1875.3|1883.22|1875.92|1882.6|1875.3|27
1733072270000|2024-12-01 16:57:50|1882.44|1875.14|1881.86|1874.56|1882.45|1875.15|1881.77|1874.47|16
1733072280000|2024-12-01 16:58:00|1881.97|1874.67|1883.43|1876.13|1883.58|1876.28|1881.97|1874.67|33
1733072290000|2024-12-01 16:58:10|1883.42|1876.12|1883.27|1875.97|1883.58|1876.28|1883.23|1875.93|29
1733072300000|2024-12-01 16:58:20|1883.3|1876|1882.97|1875.67|1883.3|1876|1882.85|1875.55|8
1733072310000|2024-12-01 16:58:30|1883.02|1875.72|1882.3|1875|1883.06|1875.76|1881.9|1874.6|31
1733072320000|2024-12-01 16:58:40|1882.55|1875.25|1884.15|1876.85|1884.15|1876.85|1882.25|1874.95|27
1733072330000|2024-12-01 16:58:50|1884.65|1877.35|1884|1876.7|1884.86|1877.56|1883.88|1876.58|31
1733072340000|2024-12-01 16:59:00|1883.88|1876.58|1882.55|1875.25|1883.99|1876.69|1882.55|1875.25|29
1733072350000|2024-12-01 16:59:10|1882.54|1875.24|1883.28|1875.98|1883.45|1876.15|1882.38|1875.08|28
1733072360000|2024-12-01 16:59:20|1883.26|1875.96|1882.76|1875.46|1883.27|1875.97|1882.67|1875.37|33
1733072370000|2024-12-01 16:59:30|1882.6|1875.3|1881.94|1874.64|1882.72|1875.42|1881.88|1874.58|24
1733072380000|2024-12-01 16:59:40|1882.11|1874.81|1882.8|1875.5|1882.87|1875.57|1882.11|1874.81|24
1733072390000|2024-12-01 16:59:50|1882.84|1875.54|1882.72|1875.42|1882.88|1875.58|1882.55|1875.25|23
1733072400000|2024-12-01 17:00:00|1882.84|1875.54|1884.74|1877.44|1884.74|1877.44|1882.38|1875.08|34
1733072410000|2024-12-01 17:00:10|1884.72|1877.42|1885.44|1878.14|1885.69|1878.39|1883.96|1876.66|32
1733072420000|2024-12-01 17:00:20|1885.49|1878.19|1884.85|1877.55|1885.49|1878.19|1884.79|1877.49|18
1733072430000|2024-12-01 17:00:30|1884.86|1877.56|1885.3|1878|1885.56|1878.26|1884.77|1877.47|17
1733072440000|2024-12-01 17:00:40|1885.32|1878.02|1885.38|1878.08|1885.6|1878.3|1885.32|1878.02|16
1733072450000|2024-12-01 17:00:50|1885.49|1878.19|1884.9|1877.6|1885.55|1878.25|1884.9|1877.6|20
1733072460000|2024-12-01 17:01:00|1884.95|1877.65|1885.01|1877.71|1885.64|1878.34|1884.95|1877.65|21
1733072470000|2024-12-01 17:01:10|1885.03|1877.73|1886.64|1879.34|1886.76|1879.46|1884.45|1877.15|30
1733072480000|2024-12-01 17:01:20|1886.76|1879.46|1887.08|1879.78|1887.08|1879.78|1885.88|1878.58|28
1733072490000|2024-12-01 17:01:30|1887.26|1879.96|1887.55|1880.25|1887.8|1880.5|1887.26|1879.96|27
1733072500000|2024-12-01 17:01:40|1887.59|1880.29|1887.11|1879.81|1887.61|1880.31|1887.1|1879.8|21
1733072510000|2024-12-01 17:01:50|1887.16|1879.86|1887.44|1880.14|1887.44|1880.14|1887.16|1879.86|18
1733072520000|2024-12-01 17:02:00|1887.62|1880.32|1889.78|1882.48|1889.78|1882.48|1887.6|1880.3|25
1733072530000|2024-12-01 17:02:10|1889.76|1882.46|1889.65|1882.35|1889.82|1882.52|1889.36|1882.06|36
1733072540000|2024-12-01 17:02:20|1889.64|1882.34|1890.26|1882.96|1890.28|1882.98|1889.54|1882.24|11
1733072550000|2024-12-01 17:02:30|1890.2|1882.9|1889.89|1882.59|1890.24|1882.94|1889.7|1882.4|23
1733072560000|2024-12-01 17:02:40|1889.9|1882.6|1894.01|1886.71|1894.01|1886.71|1889.88|1882.58|35
1733072570000|2024-12-01 17:02:50|1893.84|1886.54|1895.01|1887.71|1895.47|1888.17|1893.84|1886.54|24
1733072580000|2024-12-01 17:03:00|1895.06|1887.76|1894.86|1887.56|1895.3|1888|1894.16|1886.86|27
1733072590000|2024-12-01 17:03:10|1894.8|1887.5|1894.78|1887.48|1894.86|1887.56|1894.49|1887.19|25
1733072600000|2024-12-01 17:03:20|1894.59|1887.29|1895.28|1887.98|1895.4|1888.1|1894.4|1887.1|26
1733072610000|2024-12-01 17:03:30|1895.18|1887.88|1893.69|1886.39|1895.27|1887.97|1893.54|1886.24|23
1733072620000|2024-12-01 17:03:40|1893.67|1886.37|1892.93|1885.63|1893.72|1886.42|1892.93|1885.63|27
1733072630000|2024-12-01 17:03:50|1893|1885.7|1892.84|1885.54|1893|1885.7|1892.44|1885.14|29
1733072640000|2024-12-01 17:04:00|1892.87|1885.57|1892.69|1885.39|1892.88|1885.58|1892.69|1885.39|19
1733072650000|2024-12-01 17:04:10|1892.49|1885.19|1889.86|1882.56|1892.49|1885.19|1889.82|1882.52|30
1733072660000|2024-12-01 17:04:20|1889.76|1882.46|1888.69|1881.39|1889.84|1882.54|1888.69|1881.39|27
1733072670000|2024-12-01 17:04:30|1888.47|1881.17|1889.27|1881.97|1889.27|1881.97|1888.2|1880.9|26
1733072680000|2024-12-01 17:04:40|1889.26|1881.96|1890.17|1882.87|1890.62|1883.32|1889.08|1881.78|19
1733072690000|2024-12-01 17:04:50|1890.06|1882.76|1889.84|1882.54|1890.12|1882.82|1889.21|1881.91|21
1733072700000|2024-12-01 17:05:00|1889.75|1882.45|1890.17|1882.87|1890.84|1883.54|1889.65|1882.35|32
1733072710000|2024-12-01 17:05:10|1890.21|1882.91|1890.23|1882.93|1891.62|1884.32|1890.15|1882.85|33
1733072720000|2024-12-01 17:05:20|1890.16|1882.86|1887.55|1880.25|1890.16|1882.86|1887.3|1880|30
1733072730000|2024-12-01 17:05:30|1887.59|1880.29|1886.86|1879.56|1888|1880.7|1886.86|1879.56|30
1733072740000|2024-12-01 17:05:40|1886.38|1879.08|1885.69|1878.39|1887.01|1879.71|1885.69|1878.39|33
1733072750000|2024-12-01 17:05:50|1885.8|1878.5|1885.44|1878.14|1885.8|1878.5|1884.75|1877.45|25
1733072760000|2024-12-01 17:06:00|1885.27|1877.97|1885.84|1878.54|1885.84|1878.54|1884.9|1877.6|28
1733072770000|2024-12-01 17:06:10|1885.72|1878.42|1885.27|1877.97|1885.72|1878.42|1885.19|1877.89|19
1733072780000|2024-12-01 17:06:20|1885.23|1877.93|1884.59|1877.29|1885.27|1877.97|1884.16|1876.86|24
1733072790000|2024-12-01 17:06:30|1884.77|1877.47|1886.37|1879.07|1886.37|1879.07|1884.49|1877.19|31
1733072800000|2024-12-01 17:06:40|1886.36|1879.06|1885.22|1877.92|1886.4|1879.1|1885.22|1877.92|29
1733072810000|2024-12-01 17:06:50|1885.11|1877.81|1885.52|1878.22|1885.55|1878.25|1884.23|1876.93|31
1733072820000|2024-12-01 17:07:00|1885.41|1878.11|1886.65|1879.35|1886.69|1879.39|1885.41|1878.11|34
1733072830000|2024-12-01 17:07:10|1886.59|1879.29|1886.82|1879.52|1887.01|1879.71|1885.88|1878.58|31
1733072840000|2024-12-01 17:07:20|1886.69|1879.39|1885.11|1877.81|1886.85|1879.55|1885.11|1877.81|33
1733072850000|2024-12-01 17:07:30|1885.13|1877.83|1883|1875.7|1885.13|1877.83|1882.88|1875.58|28
1733072860000|2024-12-01 17:07:40|1883.06|1875.76|1886.89|1879.59|1887.29|1879.99|1882.93|1875.63|35
1733072870000|2024-12-01 17:07:50|1886.95|1879.65|1888.44|1881.14|1888.44|1881.14|1886.63|1879.33|26
1733072880000|2024-12-01 17:08:00|1888.64|1881.34|1891.72|1884.42|1891.74|1884.44|1888.64|1881.34|26
1733072890000|2024-12-01 17:08:10|1891.74|1884.44|1894.25|1886.95|1894.3|1887|1891.74|1884.44|26
1733072900000|2024-12-01 17:08:20|1894.22|1886.92|1893.8|1886.5|1894.64|1887.34|1893.21|1885.91|26
1733072910000|2024-12-01 17:08:30|1893.69|1886.39|1895.49|1888.19|1895.49|1888.19|1893.69|1886.39|29
1733072920000|2024-12-01 17:08:40|1895.85|1888.55|1896.2|1888.9|1897.44|1890.14|1895.82|1888.52|30
1733072930000|2024-12-01 17:08:50|1896.18|1888.88|1895.86|1888.56|1896.18|1888.88|1895.18|1887.88|24
1733072940000|2024-12-01 17:09:00|1895.87|1888.57|1896.29|1888.99|1896.64|1889.34|1895.79|1888.49|34
1733072950000|2024-12-01 17:09:10|1896.28|1888.98|1897.5|1890.2|1897.5|1890.2|1895.88|1888.58|30
1733072960000|2024-12-01 17:09:20|1897.49|1890.19|1897.39|1890.09|1897.87|1890.57|1897.39|1890.09|23
1733072970000|2024-12-01 17:09:30|1897.24|1889.94|1896.71|1889.41|1897.24|1889.94|1896.6|1889.3|30
1733072980000|2024-12-01 17:09:40|1896.62|1889.32|1894.82|1887.52|1896.63|1889.33|1894.82|1887.52|35
1733072990000|2024-12-01 17:09:50|1894.74|1887.44|1896.52|1889.22|1896.59|1889.29|1894.69|1887.39|29
1733073000000|2024-12-01 17:10:00|1896.59|1889.29|1896.6|1889.3|1897.12|1889.82|1896.32|1889.02|34
1733073010000|2024-12-01 17:10:10|1896.58|1889.28|1896.84|1889.54|1897.5|1890.2|1896.58|1889.28|28
1733073020000|2024-12-01 17:10:20|1896.88|1889.58|1895.3|1888|1896.97|1889.67|1895.17|1887.87|35
1733073030000|2024-12-01 17:10:30|1895.6|1888.3|1895.1|1887.8|1895.74|1888.44|1895.1|1887.8|24
1733073040000|2024-12-01 17:10:40|1895.02|1887.72|1893.11|1885.81|1895.02|1887.72|1893.11|1885.81|26
1733073050000|2024-12-01 17:10:50|1892.94|1885.64|1890.6|1883.3|1892.94|1885.64|1889.83|1882.53|28
1733073060000|2024-12-01 17:11:00|1890.59|1883.29|1892.55|1885.25|1892.55|1885.25|1890.48|1883.18|30
1733073070000|2024-12-01 17:11:10|1892.6|1885.3|1894.42|1887.12|1894.44|1887.14|1892.6|1885.3|32
1733073080000|2024-12-01 17:11:20|1895|1887.7|1895.78|1888.48|1895.86|1888.56|1894.8|1887.5|33
1733073090000|2024-12-01 17:11:30|1896.06|1888.76|1895.77|1888.47|1896.74|1889.44|1895.75|1888.45|26
1733073100000|2024-12-01 17:11:40|1895.96|1888.66|1896.3|1889|1896.6|1889.3|1895.27|1887.97|33
1733073110000|2024-12-01 17:11:50|1896.22|1888.92|1894.55|1887.25|1896.38|1889.08|1894.21|1886.91|34
1733073120000|2024-12-01 17:12:00|1894.83|1887.53|1896.51|1889.21|1896.52|1889.22|1894.38|1887.08|36
1733073130000|2024-12-01 17:12:10|1896.41|1889.11|1894.82|1887.52|1896.41|1889.11|1894.51|1887.21|37
1733073140000|2024-12-01 17:12:20|1894.79|1887.49|1895.28|1887.98|1895.87|1888.57|1894.79|1887.49|34
1733073150000|2024-12-01 17:12:30|1895.21|1887.91|1896.83|1889.53|1897.2|1889.9|1895.21|1887.91|27
1733073160000|2024-12-01 17:12:40|1896.82|1889.52|1896.72|1889.42|1896.87|1889.57|1896.49|1889.19|30
1733073170000|2024-12-01 17:12:50|1896.49|1889.19|1895.72|1888.42|1896.49|1889.19|1894.91|1887.61|28
1733073180000|2024-12-01 17:13:00|1895.6|1888.3|1896.74|1889.44|1897.24|1889.94|1895.52|1888.22|33
1733073190000|2024-12-01 17:13:10|1896.89|1889.59|1897.74|1890.44|1897.76|1890.46|1896.89|1889.59|34
1733073200000|2024-12-01 17:13:20|1898.04|1890.74|1898.27|1890.97|1898.43|1891.13|1897.77|1890.47|34
1733073210000|2024-12-01 17:13:30|1898.28|1890.98|1893.99|1886.69|1898.28|1890.98|1892.89|1885.59|37
1733073220000|2024-12-01 17:13:40|1894.29|1886.99|1893.55|1886.25|1894.29|1886.99|1893.34|1886.04|37
1733073230000|2024-12-01 17:13:50|1893.53|1886.23|1894.8|1887.5|1895.03|1887.73|1893.5|1886.2|26
1733073240000|2024-12-01 17:14:00|1894.42|1887.12|1892.83|1885.53|1894.48|1887.18|1892.78|1885.48|31
1733073250000|2024-12-01 17:14:10|1892.81|1885.51|1893.58|1886.28|1893.75|1886.45|1892.34|1885.04|31
1733073260000|2024-12-01 17:14:20|1893.59|1886.29|1892.04|1884.74|1893.66|1886.36|1892.04|1884.74|29
1733073270000|2024-12-01 17:14:30|1892.05|1884.75|1892.83|1885.53|1892.83|1885.53|1891.74|1884.44|28
1733073280000|2024-12-01 17:14:40|1892.75|1885.45|1893.58|1886.28|1893.7|1886.4|1892.75|1885.45|28
1733073290000|2024-12-01 17:14:50|1893.57|1886.27|1892.81|1885.51|1893.58|1886.28|1892.81|1885.51|20
1733073300000|2024-12-01 17:15:00|1892.67|1885.37|1891.04|1883.74|1893.12|1885.82|1890.51|1883.21|38
1733073310000|2024-12-01 17:15:10|1891.01|1883.71|1890.93|1883.63|1891.53|1884.23|1889.65|1882.35|32
1733073320000|2024-12-01 17:15:20|1891.47|1884.17|1890.36|1883.06|1892.08|1884.78|1890.36|1883.06|38
1733073330000|2024-12-01 17:15:30|1890.27|1882.97|1890.54|1883.24|1890.97|1883.67|1889.48|1882.18|33
1733073340000|2024-12-01 17:15:40|1890.72|1883.42|1891.24|1883.94|1891.29|1883.99|1890.33|1883.03|33
1733073350000|2024-12-01 17:15:50|1891.11|1883.81|1890.47|1883.17|1891.31|1884.01|1890.36|1883.06|38
1733073360000|2024-12-01 17:16:00|1890.51|1883.21|1888.45|1881.15|1890.59|1883.29|1888.35|1881.05|32
1733073370000|2024-12-01 17:16:10|1888.51|1881.21|1889.96|1882.66|1890.18|1882.88|1888.51|1881.21|34
1733073380000|2024-12-01 17:16:20|1890.03|1882.73|1891.18|1883.88|1891.61|1884.31|1889.87|1882.57|30
1733073390000|2024-12-01 17:16:30|1891.11|1883.81|1890.5|1883.2|1891.18|1883.88|1890.39|1883.09|35
1733073400000|2024-12-01 17:16:40|1890.46|1883.16|1890.23|1882.93|1890.61|1883.31|1890.23|1882.93|35
1733073410000|2024-12-01 17:16:50|1890.02|1882.72|1888.17|1880.87|1890.17|1882.87|1888.04|1880.74|32
1733073420000|2024-12-01 17:17:00|1888.18|1880.88|1888.11|1880.81|1888.29|1880.99|1888|1880.7|25
1733073430000|2024-12-01 17:17:10|1887.9|1880.6|1888.13|1880.83|1888.44|1881.14|1887.79|1880.49|29
1733073440000|2024-12-01 17:17:20|1888.24|1880.94|1888.53|1881.23|1889.82|1882.52|1888.24|1880.94|31
1733073450000|2024-12-01 17:17:30|1888.54|1881.24|1889.72|1882.42|1889.76|1882.46|1888.44|1881.14|32
1733073460000|2024-12-01 17:17:40|1890.2|1882.9|1889.11|1881.81|1890.61|1883.31|1889.11|1881.81|33
1733073470000|2024-12-01 17:17:50|1889.14|1881.84|1887.12|1879.82|1889.14|1881.84|1887.07|1879.77|32
1733073480000|2024-12-01 17:18:00|1887.28|1879.98|1887.04|1879.74|1889.05|1881.75|1887.04|1879.74|35
1733073490000|2024-12-01 17:18:10|1887.13|1879.83|1888.56|1881.26|1888.7|1881.4|1887.04|1879.74|34
1733073500000|2024-12-01 17:18:20|1888.71|1881.41|1889.9|1882.6|1890.52|1883.22|1888.71|1881.41|33
1733073510000|2024-12-01 17:18:30|1889.84|1882.54|1889.17|1881.87|1889.89|1882.59|1888.79|1881.49|36
1733073520000|2024-12-01 17:18:40|1889.16|1881.86|1889.13|1881.83|1889.16|1881.86|1888.42|1881.12|30
1733073530000|2024-12-01 17:18:50|1889.17|1881.87|1889.02|1881.72|1890.2|1882.9|1889.02|1881.72|32
1733073540000|2024-12-01 17:19:00|1889.1|1881.8|1887.09|1879.79|1890.2|1882.9|1887.09|1879.79|35
1733073550000|2024-12-01 17:19:10|1887.04|1879.74|1885.05|1877.75|1887.19|1879.89|1884.83|1877.53|32
1733073560000|2024-12-01 17:19:20|1885.01|1877.71|1884.82|1877.52|1886.13|1878.83|1884.28|1876.98|34
1733073570000|2024-12-01 17:19:30|1884.83|1877.53|1887.11|1879.81|1887.13|1879.83|1884.48|1877.18|33
1733073580000|2024-12-01 17:19:40|1887.14|1879.84|1888.91|1881.61|1888.96|1881.66|1887.14|1879.84|24
1733073590000|2024-12-01 17:19:50|1889.01|1881.71|1887.41|1880.11|1889.01|1881.71|1887.4|1880.1|35
1733073600000|2024-12-01 17:20:00|1887.5|1880.2|1891.17|1883.87|1891.56|1884.26|1887.3|1880|38
1733073610000|2024-12-01 17:20:10|1891.1|1883.8|1886.4|1879.1|1891.61|1884.31|1886.4|1879.1|39
1733073620000|2024-12-01 17:20:20|1886.04|1878.74|1886.01|1878.71|1886.2|1878.9|1885.32|1878.02|29
1733073630000|2024-12-01 17:20:30|1886.03|1878.73|1886.08|1878.78|1886.22|1878.92|1885.35|1878.05|35
1733073640000|2024-12-01 17:20:40|1886.15|1878.85|1886.95|1879.65|1887.12|1879.82|1886|1878.7|34
1733073650000|2024-12-01 17:20:50|1886.9|1879.6|1888.78|1881.48|1889.65|1882.35|1886.9|1879.6|30
1733073660000|2024-12-01 17:21:00|1888.8|1881.5|1889.43|1882.13|1890.18|1882.88|1888.38|1881.08|38
1733073670000|2024-12-01 17:21:10|1889.39|1882.09|1887.98|1880.68|1889.41|1882.11|1887.98|1880.68|39
1733073680000|2024-12-01 17:21:20|1887.67|1880.37|1888.19|1880.89|1889.25|1881.95|1887.62|1880.32|36
1733073690000|2024-12-01 17:21:30|1887.99|1880.69|1887.1|1879.8|1887.99|1880.69|1886.4|1879.1|31
1733073700000|2024-12-01 17:21:40|1887.19|1879.89|1887.08|1879.78|1887.61|1880.31|1886.01|1878.71|39
1733073710000|2024-12-01 17:21:50|1886.98|1879.68|1885.28|1877.98|1887.19|1879.89|1885.28|1877.98|35
1733073720000|2024-12-01 17:22:00|1885.16|1877.86|1885.08|1877.78|1886.05|1878.75|1884.4|1877.1|37
1733073730000|2024-12-01 17:22:10|1885.06|1877.76|1884.16|1876.86|1885.57|1878.27|1884.13|1876.83|37
1733073740000|2024-12-01 17:22:20|1884.19|1876.89|1884.18|1876.88|1884.23|1876.93|1884.02|1876.72|30
1733073750000|2024-12-01 17:22:30|1884.09|1876.79|1885.6|1878.3|1886.26|1878.96|1884.09|1876.79|38
1733073760000|2024-12-01 17:22:40|1885.62|1878.32|1885.57|1878.27|1885.62|1878.32|1885.04|1877.74|29
1733073770000|2024-12-01 17:22:50|1885.88|1878.58|1886.42|1879.12|1886.51|1879.21|1885.88|1878.58|30
1733073780000|2024-12-01 17:23:00|1886.44|1879.14|1887.05|1879.75|1887.2|1879.9|1886.41|1879.11|31
1733073790000|2024-12-01 17:23:10|1886.87|1879.57|1886.2|1878.9|1887.38|1880.08|1886.01|1878.71|34
1733073800000|2024-12-01 17:23:20|1886.16|1878.86|1886.14|1878.84|1887.12|1879.82|1885.51|1878.21|35
1733073810000|2024-12-01 17:23:30|1886.23|1878.93|1887.13|1879.83|1887.13|1879.83|1885.64|1878.34|31
1733073820000|2024-12-01 17:23:40|1887.21|1879.91|1888.17|1880.87|1888.21|1880.91|1887.03|1879.73|33
1733073830000|2024-12-01 17:23:50|1888.16|1880.86|1886.95|1879.65|1888.22|1880.92|1886.95|1879.65|32
1733073840000|2024-12-01 17:24:00|1887.09|1879.79|1887.21|1879.91|1888.2|1880.9|1887.05|1879.75|34
1733073850000|2024-12-01 17:24:10|1887.18|1879.88|1887.09|1879.79|1887.7|1880.4|1886.92|1879.62|33
1733073860000|2024-12-01 17:24:20|1887.11|1879.81|1886.99|1879.69|1887.26|1879.96|1886.99|1879.69|28
1733073870000|2024-12-01 17:24:30|1886.98|1879.68|1885.12|1877.82|1887.12|1879.82|1884.99|1877.69|35
1733073880000|2024-12-01 17:24:40|1885.13|1877.83|1885.21|1877.91|1885.55|1878.25|1884.85|1877.55|28
1733073890000|2024-12-01 17:24:50|1884.65|1877.35|1885.52|1878.22|1885.74|1878.44|1884.65|1877.35|31
1733073900000|2024-12-01 17:25:00|1885.44|1878.14|1885.28|1877.98|1885.44|1878.14|1884.41|1877.11|36
1733073910000|2024-12-01 17:25:10|1885.34|1878.04|1883.63|1876.33|1885.55|1878.25|1883.61|1876.31|29
1733073920000|2024-12-01 17:25:20|1883.62|1876.32|1884.16|1876.86|1884.17|1876.87|1883.29|1875.99|33
1733073930000|2024-12-01 17:25:30|1884.14|1876.84|1885.14|1877.84|1885.14|1877.84|1883.57|1876.27|31
1733073940000|2024-12-01 17:25:40|1885.2|1877.9|1884.25|1876.95|1885.2|1877.9|1883.64|1876.34|33
1733073950000|2024-12-01 17:25:50|1884.18|1876.88|1883.59|1876.29|1884.23|1876.93|1883.3|1876|33
1733073960000|2024-12-01 17:26:00|1883.63|1876.33|1883.62|1876.32|1883.76|1876.46|1883.35|1876.05|28
1733073970000|2024-12-01 17:26:10|1883.63|1876.33|1882.54|1875.24|1883.63|1876.33|1882.51|1875.21|19
1733073980000|2024-12-01 17:26:20|1882.51|1875.21|1882.15|1874.85|1883.08|1875.78|1881.69|1874.39|30
1733073990000|2024-12-01 17:26:30|1882.13|1874.83|1882.8|1875.5|1883.38|1876.08|1882.13|1874.83|20
1733074000000|2024-12-01 17:26:40|1882.86|1875.56|1882.47|1875.17|1883.04|1875.74|1882.45|1875.15|21
1733074010000|2024-12-01 17:26:50|1882.56|1875.26|1882.53|1875.23|1882.56|1875.26|1882.42|1875.12|19
1733074020000|2024-12-01 17:27:00|1882.42|1875.12|1881.86|1874.56|1882.6|1875.3|1881.74|1874.44|21
1733074030000|2024-12-01 17:27:10|1881.8|1874.5|1882.12|1874.82|1882.45|1875.15|1881.53|1874.23|33
1733074040000|2024-12-01 17:27:20|1882.1|1874.8|1882.62|1875.32|1882.92|1875.62|1881.89|1874.59|27
1733074050000|2024-12-01 17:27:30|1882.36|1875.06|1883.65|1876.35|1883.65|1876.35|1881.56|1874.26|22
1733074060000|2024-12-01 17:27:40|1883.6|1876.3|1879.95|1872.65|1883.6|1876.3|1879.95|1872.65|30
1733074070000|2024-12-01 17:27:50|1879.98|1872.68|1879.27|1871.97|1880.05|1872.75|1879.25|1871.95|28
1733074080000|2024-12-01 17:28:00|1879.12|1871.82|1878.43|1871.13|1879.24|1871.94|1878.42|1871.12|27
1733074090000|2024-12-01 17:28:10|1878.42|1871.12|1875.54|1868.24|1878.42|1871.12|1875.53|1868.23|34
1733074100000|2024-12-01 17:28:20|1875.5|1868.2|1874.8|1867.5|1876.35|1869.05|1874.8|1867.5|30
1733074110000|2024-12-01 17:28:30|1874.51|1867.21|1874.08|1866.78|1875.16|1867.86|1873.69|1866.39|34
1733074120000|2024-12-01 17:28:40|1874.07|1866.77|1873.64|1866.34|1874.07|1866.77|1873.51|1866.21|21
1733074130000|2024-12-01 17:28:50|1873.59|1866.29|1873.33|1866.03|1873.71|1866.41|1873.24|1865.94|17
1733074140000|2024-12-01 17:29:00|1873.22|1865.92|1873.8|1866.5|1874.04|1866.74|1873.21|1865.91|35
1733074150000|2024-12-01 17:29:10|1874|1866.7|1873.29|1865.99|1874.05|1866.75|1873.28|1865.98|29
1733074160000|2024-12-01 17:29:20|1873.28|1865.98|1873.8|1866.5|1873.8|1866.5|1873.23|1865.93|23
1733074170000|2024-12-01 17:29:30|1873.83|1866.53|1873.12|1865.82|1873.9|1866.6|1873.12|1865.82|21
1733074180000|2024-12-01 17:29:40|1873.28|1865.98|1873.74|1866.44|1873.77|1866.47|1873.27|1865.97|21
1733074190000|2024-12-01 17:29:50|1873.76|1866.46|1874.26|1866.96|1874.4|1867.1|1873.76|1866.46|27
1733074200000|2024-12-01 17:30:00|1873.88|1866.58|1874.75|1867.45|1875.41|1868.11|1873.84|1866.54|33
1733074210000|2024-12-01 17:30:10|1874.65|1867.35|1873.46|1866.16|1874.65|1867.35|1873.45|1866.15|27
1733074220000|2024-12-01 17:30:20|1873.43|1866.13|1873.35|1866.05|1873.56|1866.26|1872.72|1865.42|33
1733074230000|2024-12-01 17:30:30|1873.32|1866.02|1873.05|1865.75|1873.54|1866.24|1872.9|1865.6|25
1733074240000|2024-12-01 17:30:40|1873.44|1866.14|1873.57|1866.27|1873.64|1866.34|1873.19|1865.89|25
1733074250000|2024-12-01 17:30:50|1873.07|1865.77|1873.35|1866.05|1873.35|1866.05|1873.07|1865.77|22
1733074260000|2024-12-01 17:31:00|1873.37|1866.07|1873.34|1866.04|1873.83|1866.53|1872.94|1865.64|31
1733074270000|2024-12-01 17:31:10|1873.32|1866.02|1875.22|1867.92|1875.36|1868.06|1873.32|1866.02|29
1733074280000|2024-12-01 17:31:20|1875.27|1867.97|1875.95|1868.65|1876.62|1869.32|1874.86|1867.56|35
1733074290000|2024-12-01 17:31:30|1876.51|1869.21|1878.06|1870.76|1878.06|1870.76|1876.51|1869.21|20
1733074300000|2024-12-01 17:31:40|1878.05|1870.75|1874.96|1867.66|1878.08|1870.78|1874.13|1866.83|35
1733074310000|2024-12-01 17:31:50|1874.98|1867.68|1876.09|1868.79|1876.09|1868.79|1874.86|1867.56|31
1733074320000|2024-12-01 17:32:00|1876.03|1868.73|1875.58|1868.28|1876.36|1869.06|1875.45|1868.15|25
1733074330000|2024-12-01 17:32:10|1876.19|1868.89|1875.76|1868.46|1877.18|1869.88|1875.58|1868.28|29
1733074340000|2024-12-01 17:32:20|1875.58|1868.28|1875.75|1868.45|1876.16|1868.86|1875.58|1868.28|30
1733074350000|2024-12-01 17:32:30|1875.9|1868.6|1875.77|1868.47|1876.46|1869.16|1875.38|1868.08|30
1733074360000|2024-12-01 17:32:40|1875.8|1868.5|1876.17|1868.87|1876.4|1869.1|1875.61|1868.31|32
1733074370000|2024-12-01 17:32:50|1876.24|1868.94|1876.26|1868.96|1876.39|1869.09|1875.47|1868.17|31
1733074380000|2024-12-01 17:33:00|1876.27|1868.97|1876.41|1869.11|1876.75|1869.45|1875.97|1868.67|28
1733074390000|2024-12-01 17:33:10|1876.33|1869.03|1876.26|1868.96|1876.68|1869.38|1876.08|1868.78|34
1733074400000|2024-12-01 17:33:20|1876.35|1869.05|1875.84|1868.54|1876.37|1869.07|1875.59|1868.29|25
1733074410000|2024-12-01 17:33:30|1875.59|1868.29|1874.35|1867.05|1875.86|1868.56|1874.35|1867.05|32
1733074420000|2024-12-01 17:33:40|1874.27|1866.97|1875.38|1868.08|1875.39|1868.09|1873.92|1866.62|36
1733074430000|2024-12-01 17:33:50|1875.34|1868.04|1874.7|1867.4|1875.77|1868.47|1874.55|1867.25|33
1733074440000|2024-12-01 17:34:00|1874.58|1867.28|1874.27|1866.97|1874.59|1867.29|1874.04|1866.74|23
1733074450000|2024-12-01 17:34:10|1874.26|1866.96|1873.04|1865.74|1874.27|1866.97|1872.96|1865.66|24
1733074460000|2024-12-01 17:34:20|1873.09|1865.79|1874.29|1866.99|1874.29|1866.99|1873.09|1865.79|26
1733074470000|2024-12-01 17:34:30|1874.25|1866.95|1875.15|1867.85|1875.15|1867.85|1873.97|1866.67|28
1733074480000|2024-12-01 17:34:40|1875.17|1867.87|1876.24|1868.94|1876.42|1869.12|1875.08|1867.78|30
1733074490000|2024-12-01 17:34:50|1876.41|1869.11|1875.8|1868.5|1876.41|1869.11|1875.79|1868.49|25
1733074500000|2024-12-01 17:35:00|1875.7|1868.4|1876.36|1869.06|1876.36|1869.06|1875.54|1868.24|27
1733074510000|2024-12-01 17:35:10|1876.35|1869.05|1875.3|1868|1876.39|1869.09|1875.16|1867.86|29
1733074520000|2024-12-01 17:35:20|1875.28|1867.98|1875.15|1867.85|1875.38|1868.08|1874.57|1867.27|24
1733074530000|2024-12-01 17:35:30|1875.18|1867.88|1875.61|1868.31|1875.93|1868.63|1875.15|1867.85|30
1733074540000|2024-12-01 17:35:40|1875.63|1868.33|1875.59|1868.29|1875.91|1868.61|1875.16|1867.86|22
1733074550000|2024-12-01 17:35:50|1875.58|1868.28|1874.74|1867.44|1875.58|1868.28|1874.72|1867.42|20
1733074560000|2024-12-01 17:36:00|1874.67|1867.37|1874.42|1867.12|1874.83|1867.53|1874.11|1866.81|26
1733074570000|2024-12-01 17:36:10|1874.36|1867.06|1873.4|1866.1|1874.45|1867.15|1873.4|1866.1|33
1733074580000|2024-12-01 17:36:20|1873.29|1865.99|1873.27|1865.97|1873.78|1866.48|1873.01|1865.71|30
1733074590000|2024-12-01 17:36:30|1873.13|1865.83|1871.86|1864.56|1873.14|1865.84|1871.81|1864.51|26
1733074600000|2024-12-01 17:36:40|1871.95|1864.65|1871.55|1864.25|1873.21|1865.91|1871.53|1864.23|26
1733074610000|2024-12-01 17:36:50|1871.54|1864.24|1871.17|1863.87|1871.55|1864.25|1871.05|1863.75|20
1733074620000|2024-12-01 17:37:00|1871.07|1863.77|1870.95|1863.65|1871.51|1864.21|1870.91|1863.61|29
1733074630000|2024-12-01 17:37:10|1870.99|1863.69|1871.24|1863.94|1871.39|1864.09|1870.75|1863.45|27
1733074640000|2024-12-01 17:37:20|1871.3|1864|1875.33|1868.03|1875.5|1868.2|1871.09|1863.79|30
1733074650000|2024-12-01 17:37:30|1875.43|1868.13|1876.41|1869.11|1876.41|1869.11|1875.31|1868.01|32
1733074660000|2024-12-01 17:37:40|1876.49|1869.19|1876.3|1869|1876.51|1869.21|1876.3|1869|29
1733074670000|2024-12-01 17:37:50|1876.29|1868.99|1876.7|1869.4|1877.37|1870.07|1876.29|1868.99|27
1733074680000|2024-12-01 17:38:00|1876.65|1869.35|1875.36|1868.06|1876.65|1869.35|1875.22|1867.92|26
1733074690000|2024-12-01 17:38:10|1875.31|1868.01|1874.64|1867.34|1875.44|1868.14|1874.64|1867.34|25
1733074700000|2024-12-01 17:38:20|1874.66|1867.36|1874.36|1867.06|1875.36|1868.06|1874.31|1867.01|28
1733074710000|2024-12-01 17:38:30|1874.24|1866.94|1871|1863.7|1874.24|1866.94|1870.88|1863.58|30
1733074720000|2024-12-01 17:38:40|1871.02|1863.72|1871.26|1863.96|1871.51|1864.21|1870.49|1863.19|32
1733074730000|2024-12-01 17:38:50|1871.28|1863.98|1873.14|1865.84|1873.21|1865.91|1871.14|1863.84|30
1733074740000|2024-12-01 17:39:00|1873.26|1865.96|1874.18|1866.88|1874.18|1866.88|1872.97|1865.67|32
1733074750000|2024-12-01 17:39:10|1874.54|1867.24|1875.31|1868.01|1876.33|1869.03|1874.54|1867.24|31
1733074760000|2024-12-01 17:39:20|1874.98|1867.68|1875.2|1867.9|1875.42|1868.12|1874.53|1867.23|29
1733074770000|2024-12-01 17:39:30|1875.18|1867.88|1874.38|1867.08|1875.48|1868.18|1874.37|1867.07|24
1733074780000|2024-12-01 17:39:40|1874.32|1867.02|1874.47|1867.17|1874.54|1867.24|1874.08|1866.78|25
1733074790000|2024-12-01 17:39:50|1874.41|1867.11|1874.6|1867.3|1875.38|1868.08|1874.39|1867.09|21
1733074800000|2024-12-01 17:40:00|1874.58|1867.28|1873.4|1866.1|1874.63|1867.33|1873.4|1866.1|31
1733074810000|2024-12-01 17:40:10|1873.39|1866.09|1873.3|1866|1873.8|1866.5|1873.22|1865.92|29
1733074820000|2024-12-01 17:40:20|1873.32|1866.02|1874.24|1866.94|1874.44|1867.14|1873.22|1865.92|27
1733074830000|2024-12-01 17:40:30|1874.25|1866.95|1875.25|1867.95|1875.44|1868.14|1873.93|1866.63|33
1733074840000|2024-12-01 17:40:40|1874.91|1867.61|1872.83|1865.53|1874.91|1867.61|1872.4|1865.1|27
1733074850000|2024-12-01 17:40:50|1872.81|1865.51|1873.61|1866.31|1873.61|1866.31|1872.72|1865.42|24
1733074860000|2024-12-01 17:41:00|1873.59|1866.29|1872.85|1865.55|1873.61|1866.31|1872.27|1864.97|29
1733074870000|2024-12-01 17:41:10|1872.76|1865.46|1872.34|1865.04|1872.91|1865.61|1872.26|1864.96|25
1733074880000|2024-12-01 17:41:20|1872.36|1865.06|1873.07|1865.77|1873.4|1866.1|1872.36|1865.06|26
1733074890000|2024-12-01 17:41:30|1872.92|1865.62|1872.42|1865.12|1873|1865.7|1872.31|1865.01|15
1733074900000|2024-12-01 17:41:40|1872.33|1865.03|1871.85|1864.55|1873.4|1866.1|1871.8|1864.5|29
1733074910000|2024-12-01 17:41:50|1872.28|1864.98|1871.92|1864.62|1872.29|1864.99|1871.71|1864.41|31
1733074920000|2024-12-01 17:42:00|1871.64|1864.34|1872.93|1865.63|1872.94|1865.64|1871.31|1864.01|28
1733074930000|2024-12-01 17:42:10|1872.92|1865.62|1872.25|1864.95|1872.93|1865.63|1872.03|1864.73|23
1733074940000|2024-12-01 17:42:20|1872.23|1864.93|1873.81|1866.51|1873.91|1866.61|1872.23|1864.93|28
1733074950000|2024-12-01 17:42:30|1873.71|1866.41|1874.14|1866.84|1874.18|1866.88|1873.39|1866.09|31
1733074960000|2024-12-01 17:42:40|1874.18|1866.88|1875.11|1867.81|1875.11|1867.81|1874.18|1866.88|32
1733074970000|2024-12-01 17:42:50|1875.1|1867.8|1875.25|1867.95|1876.28|1868.98|1874.96|1867.66|25
1733074980000|2024-12-01 17:43:00|1875.29|1867.99|1875.36|1868.06|1875.52|1868.22|1875.25|1867.95|34
1733074990000|2024-12-01 17:43:10|1875.24|1867.94|1875.42|1868.12|1875.42|1868.12|1874.47|1867.17|30
1733075000000|2024-12-01 17:43:20|1875.31|1868.01|1874.27|1866.97|1875.42|1868.12|1874.24|1866.94|31
1733075010000|2024-12-01 17:43:30|1874.55|1867.25|1874.42|1867.12|1875.34|1868.04|1874.23|1866.93|32
1733075020000|2024-12-01 17:43:40|1874.4|1867.1|1875.28|1867.98|1875.37|1868.07|1874.37|1867.07|28
1733075030000|2024-12-01 17:43:50|1875.38|1868.08|1876.05|1868.75|1876.29|1868.99|1875.27|1867.97|29
1733075040000|2024-12-01 17:44:00|1875.63|1868.33|1877.28|1869.98|1877.38|1870.08|1875.48|1868.18|20
1733075050000|2024-12-01 17:44:10|1877.27|1869.97|1877.06|1869.76|1877.27|1869.97|1876.76|1869.46|27
1733075060000|2024-12-01 17:44:20|1876.99|1869.69|1876.61|1869.31|1876.99|1869.69|1876.24|1868.94|24
1733075070000|2024-12-01 17:44:30|1876.67|1869.37|1877.14|1869.84|1877.32|1870.02|1876.56|1869.26|27
1733075080000|2024-12-01 17:44:40|1877.16|1869.86|1876.27|1868.97|1877.16|1869.86|1876.09|1868.79|24
1733075090000|2024-12-01 17:44:50|1876.38|1869.08|1875.7|1868.4|1876.38|1869.08|1875.34|1868.04|30
1733075100000|2024-12-01 17:45:00|1875.69|1868.39|1875.41|1868.11|1876.14|1868.84|1875.39|1868.09|33
1733075110000|2024-12-01 17:45:10|1875.45|1868.15|1875.47|1868.17|1875.55|1868.25|1875.41|1868.11|25
1733075120000|2024-12-01 17:45:20|1875.51|1868.21|1876.13|1868.83|1876.26|1868.96|1874.87|1867.57|30
1733075130000|2024-12-01 17:45:30|1876.15|1868.85|1877.07|1869.77|1877.22|1869.92|1875.74|1868.44|33
1733075140000|2024-12-01 17:45:40|1877.23|1869.93|1876.39|1869.09|1877.23|1869.93|1876.2|1868.9|30
1733075150000|2024-12-01 17:45:50|1876.31|1869.01|1876.14|1868.84|1876.42|1869.12|1875.88|1868.58|32
1733075160000|2024-12-01 17:46:00|1876.05|1868.75|1875.38|1868.08|1876.15|1868.85|1875.28|1867.98|31
1733075170000|2024-12-01 17:46:10|1875.4|1868.1|1875.37|1868.07|1875.53|1868.23|1875.27|1867.97|26
1733075180000|2024-12-01 17:46:20|1875.38|1868.08|1876.1|1868.8|1876.39|1869.09|1875.33|1868.03|29
1733075190000|2024-12-01 17:46:30|1876.25|1868.95|1876.91|1869.61|1877.28|1869.98|1876.04|1868.74|36
1733075200000|2024-12-01 17:46:40|1876.84|1869.54|1876.27|1868.97|1877.28|1869.98|1876.27|1868.97|31
1733075210000|2024-12-01 17:46:50|1876.41|1869.11|1875.17|1867.87|1876.95|1869.65|1875.16|1867.86|30
1733075220000|2024-12-01 17:47:00|1875.09|1867.79|1874.51|1867.21|1875.43|1868.13|1874.43|1867.13|30
1733075230000|2024-12-01 17:47:10|1874.38|1867.08|1874.07|1866.77|1874.89|1867.59|1874.07|1866.77|23
1733075240000|2024-12-01 17:47:20|1874.18|1866.88|1874.22|1866.92|1874.32|1867.02|1874.06|1866.76|25
1733075250000|2024-12-01 17:47:30|1874.17|1866.87|1873.24|1865.94|1874.17|1866.87|1873.22|1865.92|20
1733075260000|2024-12-01 17:47:40|1873.39|1866.09|1873.78|1866.48|1873.9|1866.6|1873.08|1865.78|28
1733075270000|2024-12-01 17:47:50|1873.75|1866.45|1872.75|1865.45|1873.88|1866.58|1872.62|1865.32|23
1733075280000|2024-12-01 17:48:00|1872.84|1865.54|1873.6|1866.3|1873.6|1866.3|1872.75|1865.45|27
1733075290000|2024-12-01 17:48:10|1873.58|1866.28|1874.26|1866.96|1874.87|1867.57|1873.58|1866.28|31
1733075300000|2024-12-01 17:48:20|1874.22|1866.92|1873.77|1866.47|1874.87|1867.57|1873.76|1866.46|30
1733075310000|2024-12-01 17:48:30|1873.92|1866.62|1874.8|1867.5|1874.84|1867.54|1873.92|1866.62|24
1733075320000|2024-12-01 17:48:40|1874.84|1867.54|1874.65|1867.35|1875.44|1868.14|1874.65|1867.35|26
1733075330000|2024-12-01 17:48:50|1874.76|1867.46|1874.79|1867.49|1874.86|1867.56|1873.75|1866.45|27
1733075340000|2024-12-01 17:49:00|1874.8|1867.5|1873.88|1866.58|1874.87|1867.57|1873.37|1866.07|35
1733075350000|2024-12-01 17:49:10|1874|1866.7|1874.6|1867.3|1874.87|1867.57|1873.82|1866.52|27
1733075360000|2024-12-01 17:49:20|1874.82|1867.52|1874.2|1866.9|1874.85|1867.55|1873.75|1866.45|27
1733075370000|2024-12-01 17:49:30|1874.12|1866.82|1873.8|1866.5|1874.12|1866.82|1873.75|1866.45|25
1733075380000|2024-12-01 17:49:40|1873.77|1866.47|1874.84|1867.54|1874.86|1867.56|1873.77|1866.47|26
1733075390000|2024-12-01 17:49:50|1874.87|1867.57|1874.83|1867.53|1874.97|1867.67|1873.75|1866.45|24
1733075400000|2024-12-01 17:50:00|1874.97|1867.67|1874.34|1867.04|1875.6|1868.3|1874.34|1867.04|29
1733075410000|2024-12-01 17:50:10|1874.5|1867.2|1874.9|1867.6|1874.95|1867.65|1874.42|1867.12|30
1733075420000|2024-12-01 17:50:20|1874.87|1867.57|1875.82|1868.52|1875.82|1868.52|1874.87|1867.57|32
1733075430000|2024-12-01 17:50:30|1875.88|1868.58|1875.34|1868.04|1875.88|1868.58|1875.16|1867.86|30
1733075440000|2024-12-01 17:50:40|1875.33|1868.03|1875.78|1868.48|1875.84|1868.54|1875.16|1867.86|31
1733075450000|2024-12-01 17:50:50|1875.6|1868.3|1875.72|1868.42|1875.87|1868.57|1875.54|1868.24|23
1733075460000|2024-12-01 17:51:00|1875.44|1868.14|1876.24|1868.94|1876.24|1868.94|1874.77|1867.47|17
1733075470000|2024-12-01 17:51:10|1876.2|1868.9|1876.24|1868.94|1876.24|1868.94|1876.18|1868.88|13
1733075480000|2024-12-01 17:51:20|1876.22|1868.92|1878.35|1871.05|1878.64|1871.34|1876.22|1868.92|30
1733075490000|2024-12-01 17:51:30|1878.33|1871.03|1876.64|1869.34|1878.41|1871.11|1876.64|1869.34|30
1733075500000|2024-12-01 17:51:40|1876.55|1869.25|1875.79|1868.49|1876.67|1869.37|1875.77|1868.47|28
1733075510000|2024-12-01 17:51:50|1875.86|1868.56|1874.21|1866.91|1875.92|1868.62|1874.21|1866.91|22
1733075520000|2024-12-01 17:52:00|1874.24|1866.94|1874.8|1867.5|1874.95|1867.65|1874.2|1866.9|29
1733075530000|2024-12-01 17:52:10|1874.64|1867.34|1874.8|1867.5|1874.87|1867.57|1874.21|1866.91|30
1733075540000|2024-12-01 17:52:20|1874.9|1867.6|1874.84|1867.54|1875.77|1868.47|1874.75|1867.45|34
1733075550000|2024-12-01 17:52:30|1874.65|1867.35|1874.78|1867.48|1874.8|1867.5|1874.2|1866.9|33
1733075560000|2024-12-01 17:52:40|1874.86|1867.56|1875.4|1868.1|1875.4|1868.1|1874.75|1867.45|26
1733075570000|2024-12-01 17:52:50|1875.42|1868.12|1874.84|1867.54|1875.42|1868.12|1874.75|1867.45|20
1733075580000|2024-12-01 17:53:00|1874.86|1867.56|1875.57|1868.27|1875.64|1868.34|1874.75|1867.45|29
1733075590000|2024-12-01 17:53:10|1875.55|1868.25|1874.27|1866.97|1875.6|1868.3|1874.27|1866.97|24
1733075600000|2024-12-01 17:53:20|1874.29|1866.99|1874.29|1866.99|1874.42|1867.12|1873.96|1866.66|26
1733075610000|2024-12-01 17:53:30|1874.3|1867|1873.79|1866.49|1874.41|1867.11|1873.77|1866.47|23
1733075620000|2024-12-01 17:53:40|1873.82|1866.52|1873.26|1865.96|1874.21|1866.91|1873.26|1865.96|21
1733075630000|2024-12-01 17:53:50|1873.27|1865.97|1874.32|1867.02|1874.51|1867.21|1873.26|1865.96|17
1733075640000|2024-12-01 17:54:00|1874.21|1866.91|1874.21|1866.91|1874.21|1866.91|1873.43|1866.13|24
1733075650000|2024-12-01 17:54:10|1874.23|1866.93|1876.3|1869|1876.3|1869|1874.21|1866.91|27
1733075660000|2024-12-01 17:54:20|1876.43|1869.13|1876.59|1869.29|1877.2|1869.9|1876.3|1869|33
1733075670000|2024-12-01 17:54:30|1876.55|1869.25|1876.2|1868.9|1876.82|1869.52|1876.17|1868.87|24
1733075680000|2024-12-01 17:54:40|1876.22|1868.92|1876.18|1868.88|1876.59|1869.29|1876.17|1868.87|27
1733075690000|2024-12-01 17:54:50|1876.2|1868.9|1876.27|1868.97|1876.53|1869.23|1876.08|1868.78|35
1733075700000|2024-12-01 17:55:00|1876.26|1868.96|1876.8|1869.5|1877.2|1869.9|1876.17|1868.87|28
1733075710000|2024-12-01 17:55:10|1876.84|1869.54|1875.45|1868.15|1876.84|1869.54|1875.28|1867.98|33
1733075720000|2024-12-01 17:55:20|1875.6|1868.3|1875.82|1868.52|1875.88|1868.58|1875.56|1868.26|32
1733075730000|2024-12-01 17:55:30|1875.97|1868.67|1876.42|1869.12|1876.84|1869.54|1875.79|1868.49|33
1733075740000|2024-12-01 17:55:40|1876.53|1869.23|1875.84|1868.54|1876.59|1869.29|1875.84|1868.54|23
1733075750000|2024-12-01 17:55:50|1875.74|1868.44|1875.24|1867.94|1875.76|1868.46|1875.24|1867.94|17
1733075760000|2024-12-01 17:56:00|1875.22|1867.92|1874.89|1867.59|1875.25|1867.95|1874.56|1867.26|27
1733075770000|2024-12-01 17:56:10|1874.86|1867.56|1875.31|1868.01|1875.31|1868.01|1874.6|1867.3|29
1733075780000|2024-12-01 17:56:20|1875.25|1867.95|1874.79|1867.49|1875.6|1868.3|1874.75|1867.45|28
1733075790000|2024-12-01 17:56:30|1874.8|1867.5|1875.79|1868.49|1875.89|1868.59|1874.79|1867.49|26
1733075800000|2024-12-01 17:56:40|1875.8|1868.5|1875.83|1868.53|1875.87|1868.57|1875.77|1868.47|26
1733075810000|2024-12-01 17:56:50|1875.77|1868.47|1874.78|1867.48|1875.87|1868.57|1874.42|1867.12|28
1733075820000|2024-12-01 17:57:00|1874.82|1867.52|1874.9|1867.6|1874.99|1867.69|1874.79|1867.49|27
1733075830000|2024-12-01 17:57:10|1874.99|1867.69|1876.32|1869.02|1876.86|1869.56|1874.99|1867.69|35
1733075840000|2024-12-01 17:57:20|1876.3|1869|1876.6|1869.3|1876.62|1869.32|1876.2|1868.9|23
1733075850000|2024-12-01 17:57:30|1876.59|1869.29|1876.6|1869.3|1876.62|1869.32|1876.24|1868.94|27
1733075860000|2024-12-01 17:57:40|1876.57|1869.27|1875.8|1868.5|1876.84|1869.54|1875.8|1868.5|26
1733075870000|2024-12-01 17:57:50|1875.84|1868.54|1875.6|1868.3|1875.87|1868.57|1875.56|1868.26|25
1733075880000|2024-12-01 17:58:00|1875.76|1868.46|1875.75|1868.45|1875.88|1868.58|1875.6|1868.3|26
1733075890000|2024-12-01 17:58:10|1875.83|1868.53|1874.9|1867.6|1875.87|1868.57|1874.88|1867.58|28
1733075900000|2024-12-01 17:58:20|1874.93|1867.63|1875.56|1868.26|1875.87|1868.57|1874.91|1867.61|22
1733075910000|2024-12-01 17:58:30|1875.72|1868.42|1875.75|1868.45|1875.95|1868.65|1875.72|1868.42|26
1733075920000|2024-12-01 17:58:40|1875.83|1868.53|1875.78|1868.48|1875.87|1868.57|1875.75|1868.45|23
1733075930000|2024-12-01 17:58:50|1876.03|1868.73|1875.87|1868.57|1876.31|1869.01|1875.8|1868.5|23
1733075940000|2024-12-01 17:59:00|1875.84|1868.54|1877.8|1870.5|1877.86|1870.56|1875.75|1868.45|31
1733075950000|2024-12-01 17:59:10|1877.76|1870.46|1877.85|1870.55|1877.86|1870.56|1877.59|1870.29|22
1733075960000|2024-12-01 17:59:20|1877.86|1870.56|1878.8|1871.5|1878.84|1871.54|1877.85|1870.55|21
1733075970000|2024-12-01 17:59:30|1878.84|1871.54|1878.31|1871.01|1878.84|1871.54|1878.31|1871.01|22
1733075980000|2024-12-01 17:59:40|1878.32|1871.02|1878.82|1871.52|1878.87|1871.57|1878.31|1871.01|32
1733075990000|2024-12-01 17:59:50|1878.79|1871.49|1878.87|1871.57|1879.02|1871.72|1878.75|1871.45|25
1733076000000|2024-12-01 18:00:00|1878.65|1871.35|1878.8|1871.5|1879.85|1872.55|1878.38|1871.08|25
1733076010000|2024-12-01 18:00:10|1878.87|1871.57|1878.21|1870.91|1879.18|1871.88|1878.18|1870.88|32
1733076020000|2024-12-01 18:00:20|1878.2|1870.9|1876.42|1869.12|1878.23|1870.93|1875.75|1868.45|32
1733076030000|2024-12-01 18:00:30|1876.6|1869.3|1875.84|1868.54|1876.86|1869.56|1875.75|1868.45|32
1733076040000|2024-12-01 18:00:40|1875.72|1868.42|1875.65|1868.35|1875.87|1868.57|1875.65|1868.35|26
1733076050000|2024-12-01 18:00:50|1875.76|1868.46|1876.24|1868.94|1876.77|1869.47|1875.64|1868.34|30
1733076060000|2024-12-01 18:01:00|1876.23|1868.93|1876.59|1869.29|1877.2|1869.9|1876.02|1868.72|32
1733076070000|2024-12-01 18:01:10|1876.62|1869.32|1878.47|1871.17|1878.47|1871.17|1876.56|1869.26|28
1733076080000|2024-12-01 18:01:20|1878.96|1871.66|1880.48|1873.18|1880.52|1873.22|1878.96|1871.66|20
1733076090000|2024-12-01 18:01:30|1880.55|1873.25|1881.35|1874.05|1881.48|1874.18|1880.51|1873.21|25
1733076100000|2024-12-01 18:01:40|1881.37|1874.07|1882.86|1875.56|1882.86|1875.56|1881.32|1874.02|29
1733076110000|2024-12-01 18:01:50|1882.74|1875.44|1883.11|1875.81|1883.12|1875.82|1882.52|1875.22|17
1733076120000|2024-12-01 18:02:00|1883.08|1875.78|1884.79|1877.49|1884.79|1877.49|1883.08|1875.78|25
1733076130000|2024-12-01 18:02:10|1884.76|1877.46|1884.27|1876.97|1884.76|1877.46|1884.24|1876.94|31
1733076140000|2024-12-01 18:02:20|1884.02|1876.72|1884.55|1877.25|1884.64|1877.34|1883.86|1876.56|30
1733076150000|2024-12-01 18:02:30|1884.58|1877.28|1884.41|1877.11|1885.95|1878.65|1884.41|1877.11|17
1733076160000|2024-12-01 18:02:40|1883.88|1876.58|1884.49|1877.19|1884.49|1877.19|1883.87|1876.57|33
1733076170000|2024-12-01 18:02:50|1884.48|1877.18|1884.09|1876.79|1884.65|1877.35|1884.08|1876.78|33
1733076180000|2024-12-01 18:03:00|1884.1|1876.8|1884.74|1877.44|1884.74|1877.44|1883.34|1876.04|35
1733076190000|2024-12-01 18:03:10|1884.8|1877.5|1884.23|1876.93|1884.99|1877.69|1883.48|1876.18|32
1733076200000|2024-12-01 18:03:20|1884.22|1876.92|1883.11|1875.81|1884.23|1876.93|1883.1|1875.8|22
1733076210000|2024-12-01 18:03:30|1883.1|1875.8|1883.02|1875.72|1883.24|1875.94|1883.02|1875.72|10
1733076220000|2024-12-01 18:03:40|1882.46|1875.16|1883.22|1875.92|1883.27|1875.97|1882.33|1875.03|27
1733076230000|2024-12-01 18:03:50|1883.23|1875.93|1881.97|1874.67|1883.65|1876.35|1881.95|1874.65|29
1733076240000|2024-12-01 18:04:00|1881.95|1874.65|1882.09|1874.79|1882.42|1875.12|1881.95|1874.65|32
1733076250000|2024-12-01 18:04:10|1881.93|1874.63|1882.09|1874.79|1882.1|1874.8|1881.52|1874.22|32
1733076260000|2024-12-01 18:04:20|1882.18|1874.88|1882.72|1875.42|1882.72|1875.42|1881.88|1874.58|28
1733076270000|2024-12-01 18:04:30|1882.77|1875.47|1882.57|1875.27|1882.77|1875.47|1882.24|1874.94|27
1733076280000|2024-12-01 18:04:40|1882.58|1875.28|1882.89|1875.59|1883.1|1875.8|1882.26|1874.96|32
1733076290000|2024-12-01 18:04:50|1882.8|1875.5|1882.08|1874.78|1883.1|1875.8|1882.05|1874.75|29
1733076300000|2024-12-01 18:05:00|1882.09|1874.79|1883.28|1875.98|1883.42|1876.12|1882.09|1874.79|18
1733076310000|2024-12-01 18:05:10|1883.29|1875.99|1883.29|1875.99|1883.57|1876.27|1883.16|1875.86|30
1733076320000|2024-12-01 18:05:20|1883.44|1876.14|1883.32|1876.02|1883.44|1876.14|1883.13|1875.83|22
1733076330000|2024-12-01 18:05:30|1883.33|1876.03|1883.04|1875.74|1883.41|1876.11|1882.88|1875.58|30
1733076340000|2024-12-01 18:05:40|1883.13|1875.83|1882.48|1875.18|1883.15|1875.85|1882.19|1874.89|29
1733076350000|2024-12-01 18:05:50|1882.49|1875.19|1883.29|1875.99|1883.29|1875.99|1882.35|1875.05|21
1733076360000|2024-12-01 18:06:00|1883.28|1875.98|1883.71|1876.41|1883.96|1876.66|1882.79|1875.49|34
1733076370000|2024-12-01 18:06:10|1883.7|1876.4|1882.47|1875.17|1884.18|1876.88|1882.46|1875.16|32
1733076380000|2024-12-01 18:06:20|1882.4|1875.1|1880.78|1873.48|1882.48|1875.18|1880.55|1873.25|26
1733076390000|2024-12-01 18:06:30|1881.04|1873.74|1881.78|1874.48|1881.81|1874.51|1880.5|1873.2|30
1733076400000|2024-12-01 18:06:40|1881.86|1874.56|1882.17|1874.87|1882.39|1875.09|1881.86|1874.56|19
1733076410000|2024-12-01 18:06:50|1882.19|1874.89|1882.76|1875.46|1882.76|1875.46|1881.9|1874.6|24
1733076420000|2024-12-01 18:07:00|1882.79|1875.49|1884.26|1876.96|1884.26|1876.96|1882.65|1875.35|28
1733076430000|2024-12-01 18:07:10|1884.41|1877.11|1886.49|1879.19|1886.69|1879.39|1884.38|1877.08|26
1733076440000|2024-12-01 18:07:20|1886.48|1879.18|1885.59|1878.29|1886.49|1879.19|1885.26|1877.96|29
1733076450000|2024-12-01 18:07:30|1885.75|1878.45|1886.59|1879.29|1886.59|1879.29|1885.54|1878.24|28
1733076460000|2024-12-01 18:07:40|1886.58|1879.28|1886.43|1879.13|1886.63|1879.33|1886.25|1878.95|17
1733076470000|2024-12-01 18:07:50|1886.44|1879.14|1886.32|1879.02|1886.57|1879.27|1886.32|1879.02|27
1733076480000|2024-12-01 18:08:00|1886.06|1878.76|1885.36|1878.06|1886.06|1878.76|1885|1877.7|34
1733076490000|2024-12-01 18:08:10|1885.23|1877.93|1885.5|1878.2|1886.08|1878.78|1885.1|1877.8|31
1733076500000|2024-12-01 18:08:20|1885.47|1878.17|1885.48|1878.18|1886.26|1878.96|1885.47|1878.17|26
1733076510000|2024-12-01 18:08:30|1885.49|1878.19|1884.88|1877.58|1885.75|1878.45|1884.21|1876.91|32
1733076520000|2024-12-01 18:08:40|1884.87|1877.57|1885.87|1878.57|1886.03|1878.73|1884.48|1877.18|28
1733076530000|2024-12-01 18:08:50|1886.03|1878.73|1886.17|1878.87|1886.19|1878.89|1885.87|1878.57|22
1733076540000|2024-12-01 18:09:00|1886.16|1878.86|1886.49|1879.19|1886.49|1879.19|1886.03|1878.73|29
1733076550000|2024-12-01 18:09:10|1886.52|1879.22|1886.57|1879.27|1886.57|1879.27|1886.29|1878.99|20
1733076560000|2024-12-01 18:09:20|1886.56|1879.26|1888.78|1881.48|1888.78|1881.48|1886.53|1879.23|18
1733076570000|2024-12-01 18:09:30|1888.75|1881.45|1888.56|1881.26|1888.75|1881.45|1888.44|1881.14|25
1733076580000|2024-12-01 18:09:40|1888.59|1881.29|1888.8|1881.5|1888.8|1881.5|1888.5|1881.2|19
1733076590000|2024-12-01 18:09:50|1888.66|1881.36|1888.23|1880.93|1888.66|1881.36|1888.22|1880.92|20
1733076600000|2024-12-01 18:10:00|1888.25|1880.95|1886.02|1878.72|1888.44|1881.14|1886.02|1878.72|30
1733076610000|2024-12-01 18:10:10|1886.05|1878.75|1886.33|1879.03|1886.4|1879.1|1885.33|1878.03|29
1733076620000|2024-12-01 18:10:20|1886.23|1878.93|1887.89|1880.59|1887.94|1880.64|1886.05|1878.75|31
1733076630000|2024-12-01 18:10:30|1887.87|1880.57|1887.25|1879.95|1888.3|1881|1887.09|1879.79|31
1733076640000|2024-12-01 18:10:40|1887.36|1880.06|1887.45|1880.15|1887.45|1880.15|1887.09|1879.79|25
1733076650000|2024-12-01 18:10:50|1887.34|1880.04|1888.32|1881.02|1888.4|1881.1|1887.25|1879.95|22
1733076660000|2024-12-01 18:11:00|1888.31|1881.01|1888.86|1881.56|1889.2|1881.9|1887.85|1880.55|23
1733076670000|2024-12-01 18:11:10|1888.79|1881.49|1889.02|1881.72|1889.18|1881.88|1888.68|1881.38|19
1733076680000|2024-12-01 18:11:20|1889.03|1881.73|1888.44|1881.14|1889.03|1881.73|1888.27|1880.97|28
1733076690000|2024-12-01 18:11:30|1888.29|1880.99|1888.49|1881.19|1888.79|1881.49|1888.25|1880.95|24
1733076700000|2024-12-01 18:11:40|1888.65|1881.35|1888.64|1881.34|1889.23|1881.93|1888.64|1881.34|15
1733076710000|2024-12-01 18:11:50|1888.65|1881.35|1888.46|1881.16|1888.8|1881.5|1888.34|1881.04|29
1733076720000|2024-12-01 18:12:00|1888.48|1881.18|1888.32|1881.02|1888.86|1881.56|1888.32|1881.02|21
1733076730000|2024-12-01 18:12:10|1888.56|1881.26|1888.23|1880.93|1888.56|1881.26|1887.69|1880.39|29
1733076740000|2024-12-01 18:12:20|1887.69|1880.39|1887.21|1879.91|1888.27|1880.97|1887.09|1879.79|35
1733076750000|2024-12-01 18:12:30|1887.47|1880.17|1887.04|1879.74|1887.65|1880.35|1886.89|1879.59|29
1733076760000|2024-12-01 18:12:40|1886.89|1879.59|1887.24|1879.94|1887.4|1880.1|1886.88|1879.58|28
1733076770000|2024-12-01 18:12:50|1887.23|1879.93|1887.47|1880.17|1887.47|1880.17|1886.07|1878.77|30
1733076780000|2024-12-01 18:13:00|1887.6|1880.3|1887.37|1880.07|1887.76|1880.46|1887.32|1880.02|28
1733076790000|2024-12-01 18:13:10|1887.38|1880.08|1886.86|1879.56|1887.47|1880.17|1886.86|1879.56|25
1733076800000|2024-12-01 18:13:20|1886.97|1879.67|1886.7|1879.4|1886.97|1879.67|1886.59|1879.29|22
1733076810000|2024-12-01 18:13:30|1886.72|1879.42|1888.51|1881.21|1888.51|1881.21|1886.65|1879.35|25
1733076820000|2024-12-01 18:13:40|1888.43|1881.13|1887.9|1880.6|1888.43|1881.13|1887.9|1880.6|24
1733076830000|2024-12-01 18:13:50|1887.73|1880.43|1887.4|1880.1|1888.08|1880.78|1887.3|1880|35
1733076840000|2024-12-01 18:14:00|1887.52|1880.22|1888.06|1880.76|1888.22|1880.92|1887.4|1880.1|26
1733076850000|2024-12-01 18:14:10|1888.23|1880.93|1887.65|1880.35|1888.23|1880.93|1887.59|1880.29|16
1733076860000|2024-12-01 18:14:20|1887.64|1880.34|1887.49|1880.19|1887.64|1880.34|1887.25|1879.95|26
1733076870000|2024-12-01 18:14:30|1887.4|1880.1|1887.8|1880.5|1888|1880.7|1887.4|1880.1|31
1733076880000|2024-12-01 18:14:40|1887.82|1880.52|1887.84|1880.54|1888.24|1880.94|1887.56|1880.26|28
1733076890000|2024-12-01 18:14:50|1887.83|1880.53|1887.35|1880.05|1887.84|1880.54|1887.32|1880.02|25
1733076900000|2024-12-01 18:15:00|1887.32|1880.02|1887.01|1879.71|1887.36|1880.06|1886.49|1879.19|24
1733076910000|2024-12-01 18:15:10|1887.03|1879.73|1887.06|1879.76|1887.07|1879.77|1886.88|1879.58|33
1733076920000|2024-12-01 18:15:20|1887.04|1879.74|1886.48|1879.18|1887.07|1879.77|1885.91|1878.61|25
1733076930000|2024-12-01 18:15:30|1886.46|1879.16|1885.74|1878.44|1886.81|1879.51|1885.72|1878.42|32
1733076940000|2024-12-01 18:15:40|1885.9|1878.6|1889.85|1882.55|1890.07|1882.77|1885.72|1878.42|35
1733076950000|2024-12-01 18:15:50|1889.84|1882.54|1889.44|1882.14|1889.85|1882.55|1889.41|1882.11|25
1733076960000|2024-12-01 18:16:00|1889.52|1882.22|1889.87|1882.57|1890.5|1883.2|1889.44|1882.14|28
1733076970000|2024-12-01 18:16:10|1889.84|1882.54|1887.83|1880.53|1889.86|1882.56|1887.45|1880.15|28
1733076980000|2024-12-01 18:16:20|1887.81|1880.51|1888.27|1880.97|1888.61|1881.31|1887.68|1880.38|27
1733076990000|2024-12-01 18:16:30|1888.28|1880.98|1887.94|1880.64|1888.28|1880.98|1887.49|1880.19|25
1733077000000|2024-12-01 18:16:40|1887.75|1880.45|1887.85|1880.55|1887.85|1880.55|1886.9|1879.6|35
1733077010000|2024-12-01 18:16:50|1887.86|1880.56|1887.25|1879.95|1888.1|1880.8|1887.25|1879.95|20
1733077020000|2024-12-01 18:17:00|1886.93|1879.63|1885.74|1878.44|1886.93|1879.63|1885.74|1878.44|18
1733077030000|2024-12-01 18:17:10|1885.8|1878.5|1885.87|1878.57|1886.38|1879.08|1885.8|1878.5|12
1733077040000|2024-12-01 18:17:20|1885.76|1878.46|1885.56|1878.26|1886.25|1878.95|1885.51|1878.21|28
1733077050000|2024-12-01 18:17:30|1885.78|1878.48|1884.62|1877.32|1885.78|1878.48|1884.62|1877.32|26
1733077060000|2024-12-01 18:17:40|1884.53|1877.23|1884.3|1877|1884.61|1877.31|1882.87|1875.57|19
1733077070000|2024-12-01 18:17:50|1884.23|1876.93|1883.71|1876.41|1884.23|1876.93|1883.37|1876.07|25
1733077080000|2024-12-01 18:18:00|1883.9|1876.6|1883.51|1876.21|1883.9|1876.6|1883.2|1875.9|15
1733077090000|2024-12-01 18:18:10|1883.54|1876.24|1883.4|1876.1|1883.78|1876.48|1883.34|1876.04|19
1733077100000|2024-12-01 18:18:20|1883.43|1876.13|1883.43|1876.13|1883.79|1876.49|1883.32|1876.02|13
1733077110000|2024-12-01 18:18:30|1883.45|1876.15|1883.39|1876.09|1883.59|1876.29|1883.3|1876|13
1733077120000|2024-12-01 18:18:40|1883.4|1876.1|1883.26|1875.96|1884.63|1877.33|1883.26|1875.96|23
1733077130000|2024-12-01 18:18:50|1883.34|1876.04|1883.38|1876.08|1883.58|1876.28|1883.26|1875.96|8
1733077140000|2024-12-01 18:19:00|1883.53|1876.23|1883.34|1876.04|1884.04|1876.74|1883.21|1875.91|18
1733077150000|2024-12-01 18:19:10|1883.46|1876.16|1883.31|1876.01|1883.59|1876.29|1883.19|1875.89|14
1733077160000|2024-12-01 18:19:20|1882.93|1875.63|1883.09|1875.79|1883.49|1876.19|1882.64|1875.34|23
1733077170000|2024-12-01 18:19:30|1882.64|1875.34|1882.25|1874.95|1882.65|1875.35|1882.25|1874.95|16
1733077180000|2024-12-01 18:19:40|1882.34|1875.04|1882.1|1874.8|1882.81|1875.51|1882.1|1874.8|20
1733077190000|2024-12-01 18:19:50|1882.03|1874.73|1881.49|1874.19|1882.06|1874.76|1881.3|1874|18
1733077200000|2024-12-01 18:20:00|1881.46|1874.16|1882.28|1874.98|1882.32|1875.02|1881.46|1874.16|6
1733077210000|2024-12-01 18:20:10|1882.24|1874.94|1882.77|1875.47|1882.95|1875.65|1882.22|1874.92|31
1733077220000|2024-12-01 18:20:20|1882.68|1875.38|1881.78|1874.48|1882.68|1875.38|1881.78|1874.48|20
1733077230000|2024-12-01 18:20:30|1882.34|1875.04|1882.39|1875.09|1882.4|1875.1|1882.22|1874.92|11
1733077240000|2024-12-01 18:20:40|1882.32|1875.02|1882.47|1875.17|1882.84|1875.54|1882.18|1874.88|26
1733077250000|2024-12-01 18:20:50|1882.42|1875.12|1882.84|1875.54|1883|1875.7|1882.05|1874.75|25
1733077260000|2024-12-01 18:21:00|1882.98|1875.68|1883.17|1875.87|1883.17|1875.87|1882.26|1874.96|25
1733077270000|2024-12-01 18:21:10|1883.15|1875.85|1883.08|1875.78|1883.15|1875.85|1882.31|1875.01|20
1733077280000|2024-12-01 18:21:20|1883.07|1875.77|1883.21|1875.91|1883.72|1876.42|1883.03|1875.73|26
1733077290000|2024-12-01 18:21:30|1883.07|1875.77|1882.54|1875.24|1883.16|1875.86|1882.42|1875.12|25
1733077300000|2024-12-01 18:21:40|1882.56|1875.26|1884.27|1876.97|1884.47|1877.17|1882.45|1875.15|31
1733077310000|2024-12-01 18:21:50|1884.25|1876.95|1884.2|1876.9|1884.25|1876.95|1884.15|1876.85|23
1733077320000|2024-12-01 18:22:00|1884.15|1876.85|1884.05|1876.75|1884.22|1876.92|1883.98|1876.68|31
1733077330000|2024-12-01 18:22:10|1884.15|1876.85|1885.14|1877.84|1885.27|1877.97|1883.62|1876.32|27
1733077340000|2024-12-01 18:22:20|1885.23|1877.93|1886.16|1878.86|1886.38|1879.08|1885.19|1877.89|26
1733077350000|2024-12-01 18:22:30|1886.28|1878.98|1886.06|1878.76|1886.28|1878.98|1885.84|1878.54|29
1733077360000|2024-12-01 18:22:40|1886.1|1878.8|1885.73|1878.43|1886.34|1879.04|1885.72|1878.42|26
1733077370000|2024-12-01 18:22:50|1885.68|1878.38|1886.34|1879.04|1886.53|1879.23|1885.68|1878.38|30
1733077380000|2024-12-01 18:23:00|1886.25|1878.95|1885.78|1878.48|1886.25|1878.95|1885.48|1878.18|31
1733077390000|2024-12-01 18:23:10|1885.82|1878.52|1886.36|1879.06|1886.5|1879.2|1885.82|1878.52|31
1733077400000|2024-12-01 18:23:20|1886.3|1879|1885.85|1878.55|1886.38|1879.08|1885.82|1878.52|28
1733077410000|2024-12-01 18:23:30|1885.84|1878.54|1885.41|1878.11|1885.84|1878.54|1885.26|1877.96|11
1733077420000|2024-12-01 18:23:40|1885.42|1878.12|1886.27|1878.97|1886.36|1879.06|1885.26|1877.96|31
1733077430000|2024-12-01 18:23:50|1886.2|1878.9|1887.22|1879.92|1887.28|1879.98|1886.2|1878.9|13
1733077440000|2024-12-01 18:24:00|1887.18|1879.88|1887.83|1880.53|1888.1|1880.8|1887.18|1879.88|24
1733077450000|2024-12-01 18:24:10|1887.8|1880.5|1888.09|1880.79|1888.22|1880.92|1887.57|1880.27|21
1733077460000|2024-12-01 18:24:20|1888.01|1880.71|1889.85|1882.55|1889.85|1882.55|1888.01|1880.71|16
1733077470000|2024-12-01 18:24:30|1889.81|1882.51|1889.19|1881.89|1889.81|1882.51|1889.19|1881.89|11
1733077480000|2024-12-01 18:24:40|1889.21|1881.91|1888.23|1880.93|1889.23|1881.93|1888.21|1880.91|14
1733077490000|2024-12-01 18:24:50|1888.11|1880.81|1887.17|1879.87|1888.11|1880.81|1887.09|1879.79|19
1733077500000|2024-12-01 18:25:00|1887.19|1879.89|1887.74|1880.44|1888|1880.7|1887.13|1879.83|26
1733077510000|2024-12-01 18:25:10|1887.7|1880.4|1887.34|1880.04|1887.77|1880.47|1887.34|1880.04|23
1733077520000|2024-12-01 18:25:20|1887.22|1879.92|1886.38|1879.08|1887.24|1879.94|1886.32|1879.02|26
1733077530000|2024-12-01 18:25:30|1886.32|1879.02|1886.49|1879.19|1886.49|1879.19|1886.18|1878.88|14
1733077540000|2024-12-01 18:25:40|1886.83|1879.53|1886.59|1879.29|1886.86|1879.56|1886.22|1878.92|30
1733077550000|2024-12-01 18:25:50|1886.58|1879.28|1885.44|1878.14|1886.58|1879.28|1885.44|1878.14|29
1733077560000|2024-12-01 18:26:00|1885.51|1878.21|1884.26|1876.96|1885.51|1878.21|1883.91|1876.61|28
1733077570000|2024-12-01 18:26:10|1884.3|1877|1885.26|1877.96|1885.36|1878.06|1884.27|1876.97|29
1733077580000|2024-12-01 18:26:20|1885.37|1878.07|1884.46|1877.16|1885.4|1878.1|1884.34|1877.04|28
1733077590000|2024-12-01 18:26:30|1884.44|1877.14|1884.67|1877.37|1885.4|1878.1|1884.39|1877.09|30
1733077600000|2024-12-01 18:26:40|1884.66|1877.36|1884.34|1877.04|1884.66|1877.36|1884.22|1876.92|23
1733077610000|2024-12-01 18:26:50|1884.32|1877.02|1883.79|1876.49|1884.38|1877.08|1883.75|1876.45|19
1733077620000|2024-12-01 18:27:00|1883.75|1876.45|1883.92|1876.62|1883.93|1876.63|1883.62|1876.32|30
1733077630000|2024-12-01 18:27:10|1883.86|1876.56|1883.79|1876.49|1883.93|1876.63|1883.75|1876.45|33
1733077640000|2024-12-01 18:27:20|1883.87|1876.57|1883.47|1876.17|1884.03|1876.73|1883.47|1876.17|30
1733077650000|2024-12-01 18:27:30|1883.6|1876.3|1883.82|1876.52|1883.87|1876.57|1883.01|1875.71|26
1733077660000|2024-12-01 18:27:40|1883.86|1876.56|1883.21|1875.91|1883.87|1876.57|1883.21|1875.91|23
1733077670000|2024-12-01 18:27:50|1882.95|1875.65|1882.95|1875.65|1883.61|1876.31|1882.95|1875.65|27
1733077680000|2024-12-01 18:28:00|1882.82|1875.52|1882.86|1875.56|1882.86|1875.56|1882.42|1875.12|22
1733077690000|2024-12-01 18:28:10|1882.82|1875.52|1881.01|1873.71|1882.82|1875.52|1881.01|1873.71|14
1733077700000|2024-12-01 18:28:20|1881.09|1873.79|1881.09|1873.79|1881.09|1873.79|1881.09|1873.79|1
1733077710000|2024-12-01 18:28:30|1881.01|1873.71|1881.01|1873.71|1881.29|1873.99|1881.01|1873.71|3
1733077720000|2024-12-01 18:28:40|1881.09|1873.79|1882.27|1874.97|1882.33|1875.03|1881.05|1873.75|25
1733077730000|2024-12-01 18:28:50|1882.29|1874.99|1881.44|1874.14|1882.29|1874.99|1881.44|1874.14|18
1733077740000|2024-12-01 18:29:00|1881.07|1873.77|1881.14|1873.84|1881.14|1873.84|1881.07|1873.77|4
1733077750000|2024-12-01 18:29:10|1881.11|1873.81|1881.79|1874.49|1881.87|1874.57|1881.11|1873.81|18
1733077760000|2024-12-01 18:29:20|1881.8|1874.5|1881.84|1874.54|1881.87|1874.57|1881.65|1874.35|17
1733077770000|2024-12-01 18:29:30|1881.82|1874.52|1881.45|1874.15|1881.84|1874.54|1881.44|1874.14|8
1733077780000|2024-12-01 18:29:40|1881.44|1874.14|1881.87|1874.57|1881.87|1874.57|1881.44|1874.14|20
1733077790000|2024-12-01 18:29:50|1881.79|1874.49|1881.79|1874.49|1881.83|1874.53|1881.77|1874.47|12
1733077800000|2024-12-01 18:30:00|1881.77|1874.47|1881.45|1874.15|1881.87|1874.57|1881.44|1874.14|26
1733077810000|2024-12-01 18:30:10|1881.47|1874.17|1882.36|1875.06|1882.36|1875.06|1881.45|1874.15|18
1733077820000|2024-12-01 18:30:20|1882.37|1875.07|1881.84|1874.54|1882.37|1875.07|1881.6|1874.3|21
1733077830000|2024-12-01 18:30:30|1881.87|1874.57|1881.45|1874.15|1881.87|1874.57|1881.45|1874.15|17
1733077840000|2024-12-01 18:30:40|1881.44|1874.14|1879.93|1872.63|1881.44|1874.14|1879.93|1872.63|11
1733077850000|2024-12-01 18:30:50|1879.86|1872.56|1876.93|1869.63|1879.86|1872.56|1876.93|1869.63|19
1733077860000|2024-12-01 18:31:00|1876.92|1869.62|1875.46|1868.16|1876.96|1869.66|1875.46|1868.16|23
1733077870000|2024-12-01 18:31:10|1875.63|1868.33|1876.69|1869.39|1876.87|1869.57|1875.63|1868.33|18
1733077880000|2024-12-01 18:31:20|1876.44|1869.14|1876.83|1869.53|1876.87|1869.57|1876.41|1869.11|29
1733077890000|2024-12-01 18:31:30|1877.01|1869.71|1876.44|1869.14|1877.01|1869.71|1876.27|1868.97|25
1733077900000|2024-12-01 18:31:40|1876.64|1869.34|1876.79|1869.49|1877.35|1870.05|1876.57|1869.27|28
1733077910000|2024-12-01 18:31:50|1877.05|1869.75|1876.55|1869.25|1877.42|1870.12|1876.44|1869.14|32
1733077920000|2024-12-01 18:32:00|1876.64|1869.34|1876.84|1869.54|1876.92|1869.62|1876.55|1869.25|25
1733077930000|2024-12-01 18:32:10|1876.77|1869.47|1875.12|1867.82|1876.77|1869.47|1875.11|1867.81|28
1733077940000|2024-12-01 18:32:20|1875.19|1867.89|1875.95|1868.65|1875.95|1868.65|1875.19|1867.89|18
1733077950000|2024-12-01 18:32:30|1875.86|1868.56|1875.79|1868.49|1876.01|1868.71|1875.59|1868.29|23
1733077960000|2024-12-01 18:32:40|1875.87|1868.57|1875.6|1868.3|1875.87|1868.57|1875.02|1867.72|28
1733077970000|2024-12-01 18:32:50|1875.64|1868.34|1875.82|1868.52|1875.88|1868.58|1875.55|1868.25|24
1733077980000|2024-12-01 18:33:00|1875.86|1868.56|1875.88|1868.58|1875.96|1868.66|1875.62|1868.32|25
1733077990000|2024-12-01 18:33:10|1875.97|1868.67|1876.63|1869.33|1876.63|1869.33|1875.86|1868.56|17
1733078000000|2024-12-01 18:33:20|1876.65|1869.35|1876.47|1869.17|1876.68|1869.38|1876.35|1869.05|18
1733078010000|2024-12-01 18:33:30|1876.45|1869.15|1876.79|1869.49|1876.87|1869.57|1876.45|1869.15|20
1733078020000|2024-12-01 18:33:40|1877.1|1869.8|1876.9|1869.6|1877.62|1870.32|1876.88|1869.58|27
1733078030000|2024-12-01 18:33:50|1876.98|1869.68|1877.07|1869.77|1877.07|1869.77|1876.96|1869.66|5
1733078040000|2024-12-01 18:34:00|1877.12|1869.82|1877.58|1870.28|1877.66|1870.36|1877.06|1869.76|25
1733078050000|2024-12-01 18:34:10|1877.6|1870.3|1877.09|1869.79|1877.67|1870.37|1876.9|1869.6|26
1733078060000|2024-12-01 18:34:20|1877.1|1869.8|1877.09|1869.79|1877.6|1870.3|1876.96|1869.66|30
1733078070000|2024-12-01 18:34:30|1877.1|1869.8|1877.09|1869.79|1877.1|1869.8|1876.9|1869.6|14
1733078080000|2024-12-01 18:34:40|1877.03|1869.73|1876.75|1869.45|1877.1|1869.8|1876.55|1869.25|15
1733078090000|2024-12-01 18:34:50|1876.78|1869.48|1877.01|1869.71|1877.06|1869.76|1876.75|1869.45|22
1733078100000|2024-12-01 18:35:00|1877.06|1869.76|1875.78|1868.48|1877.06|1869.76|1875.78|1868.48|29
1733078110000|2024-12-01 18:35:10|1874.9|1867.6|1874.03|1866.73|1875.03|1867.73|1874.03|1866.73|27
1733078120000|2024-12-01 18:35:20|1874.11|1866.81|1874.05|1866.75|1874.6|1867.3|1873.97|1866.67|18
1733078130000|2024-12-01 18:35:30|1874.06|1866.76|1876.59|1869.29|1876.86|1869.56|1874.06|1866.76|23
1733078140000|2024-12-01 18:35:40|1876.78|1869.48|1876.41|1869.11|1876.81|1869.51|1876.37|1869.07|26
1733078150000|2024-12-01 18:35:50|1876.38|1869.08|1876.07|1868.77|1876.44|1869.14|1875.89|1868.59|31
1733078160000|2024-12-01 18:36:00|1876.09|1868.79|1876.08|1868.78|1876.22|1868.92|1875.8|1868.5|26
1733078170000|2024-12-01 18:36:10|1875.95|1868.65|1875.59|1868.29|1875.95|1868.65|1875.35|1868.05|23
1733078180000|2024-12-01 18:36:20|1875.54|1868.24|1875.22|1867.92|1875.54|1868.24|1875.03|1867.73|33
1733078190000|2024-12-01 18:36:30|1875.27|1867.97|1874.89|1867.59|1875.27|1867.97|1874.89|1867.59|10
1733078200000|2024-12-01 18:36:40|1875.17|1867.87|1875.05|1867.75|1875.21|1867.91|1874.91|1867.61|17
1733078210000|2024-12-01 18:36:50|1875.14|1867.84|1875.48|1868.18|1876.25|1868.95|1875.14|1867.84|30
1733078220000|2024-12-01 18:37:00|1875.5|1868.2|1875.52|1868.22|1875.97|1868.67|1875.36|1868.06|31
1733078230000|2024-12-01 18:37:10|1875.54|1868.24|1875.39|1868.09|1875.54|1868.24|1874.95|1867.65|24
1733078240000|2024-12-01 18:37:20|1875.49|1868.19|1874.37|1867.07|1875.49|1868.19|1874.33|1867.03|17
1733078250000|2024-12-01 18:37:30|1874.51|1867.21|1877.45|1870.15|1877.5|1870.2|1874.51|1867.21|31
1733078260000|2024-12-01 18:37:40|1877.49|1870.19|1878.13|1870.83|1878.28|1870.98|1877.41|1870.11|32
1733078270000|2024-12-01 18:37:50|1878.09|1870.79|1877.55|1870.25|1878.09|1870.79|1877.51|1870.21|22
1733078280000|2024-12-01 18:38:00|1877.02|1869.72|1877.29|1869.99|1878.28|1870.98|1876.9|1869.6|29
1733078290000|2024-12-01 18:38:10|1877.32|1870.02|1878.25|1870.95|1878.28|1870.98|1877.29|1869.99|27
1733078300000|2024-12-01 18:38:20|1878.2|1870.9|1877.39|1870.09|1878.22|1870.92|1877.29|1869.99|18
1733078310000|2024-12-01 18:38:30|1877.5|1870.2|1878.27|1870.97|1878.27|1870.97|1877.21|1869.91|29
1733078320000|2024-12-01 18:38:40|1878.25|1870.95|1878.26|1870.96|1878.81|1871.51|1878.1|1870.8|24
1733078330000|2024-12-01 18:38:50|1878.08|1870.78|1878.95|1871.65|1879|1871.7|1878.08|1870.78|26
1733078340000|2024-12-01 18:39:00|1878.91|1871.61|1878.27|1870.97|1878.95|1871.65|1878.22|1870.92|25
1733078350000|2024-12-01 18:39:10|1878.4|1871.1|1878.93|1871.63|1878.97|1871.67|1878.26|1870.96|25
1733078360000|2024-12-01 18:39:20|1878.97|1871.67|1879.22|1871.92|1879.38|1872.08|1878.89|1871.59|25
1733078370000|2024-12-01 18:39:30|1879.2|1871.9|1878.3|1871|1879.21|1871.91|1878.15|1870.85|33
1733078380000|2024-12-01 18:39:40|1878.47|1871.17|1880.49|1873.19|1880.49|1873.19|1878.32|1871.02|25
1733078390000|2024-12-01 18:39:50|1880.48|1873.18|1880.48|1873.18|1881.42|1874.12|1880.38|1873.08|26
1733078400000|2024-12-01 18:40:00|1880.51|1873.21|1881.28|1873.98|1881.42|1874.12|1880.38|1873.08|19
1733078410000|2024-12-01 18:40:10|1881.41|1874.11|1882.24|1874.94|1882.32|1875.02|1881.28|1873.98|19
1733078420000|2024-12-01 18:40:20|1882.4|1875.1|1882.36|1875.06|1882.48|1875.18|1882.15|1874.85|28
1733078430000|2024-12-01 18:40:30|1882.39|1875.09|1881.82|1874.52|1882.39|1875.09|1881.26|1873.96|31
1733078440000|2024-12-01 18:40:40|1881.96|1874.66|1881.53|1874.23|1882.32|1875.02|1881.25|1873.95|33
1733078450000|2024-12-01 18:40:50|1881.59|1874.29|1882.94|1875.64|1882.94|1875.64|1881.46|1874.16|20
1733078460000|2024-12-01 18:41:00|1883.22|1875.92|1883.65|1876.35|1884.04|1876.74|1882.6|1875.3|25
1733078470000|2024-12-01 18:41:10|1883.44|1876.14|1884.4|1877.1|1884.4|1877.1|1883.25|1875.95|26
1733078480000|2024-12-01 18:41:20|1884.38|1877.08|1884.38|1877.08|1884.38|1877.08|1883.86|1876.56|28
1733078490000|2024-12-01 18:41:30|1884.37|1877.07|1884.58|1877.28|1884.58|1877.28|1884.16|1876.86|24
1733078500000|2024-12-01 18:41:40|1884.54|1877.24|1885.24|1877.94|1885.53|1878.23|1884.54|1877.24|25
1733078510000|2024-12-01 18:41:50|1885.2|1877.9|1884.85|1877.55|1885.64|1878.34|1884.61|1877.31|22
1733078520000|2024-12-01 18:42:00|1884.88|1877.58|1885.32|1878.02|1885.41|1878.11|1884.88|1877.58|26
1733078530000|2024-12-01 18:42:10|1885.35|1878.05|1885.44|1878.14|1885.97|1878.67|1885.3|1878|32
1733078540000|2024-12-01 18:42:20|1885.46|1878.16|1885.42|1878.12|1885.48|1878.18|1885.05|1877.75|25
1733078550000|2024-12-01 18:42:30|1885.41|1878.11|1885.43|1878.13|1886|1878.7|1885.21|1877.91|26
1733078560000|2024-12-01 18:42:40|1885.46|1878.16|1885.41|1878.11|1885.49|1878.19|1885.31|1878.01|17
1733078570000|2024-12-01 18:42:50|1885.3|1878|1885.39|1878.09|1885.39|1878.09|1885.24|1877.94|13
1733078580000|2024-12-01 18:43:00|1885.25|1877.95|1885.43|1878.13|1885.46|1878.16|1885.18|1877.88|26
1733078590000|2024-12-01 18:43:10|1885.44|1878.14|1886.42|1879.12|1886.48|1879.18|1885.43|1878.13|22
1733078600000|2024-12-01 18:43:20|1886.39|1879.09|1886.25|1878.95|1886.43|1879.13|1886.06|1878.76|14
1733078610000|2024-12-01 18:43:30|1886.26|1878.96|1886.43|1879.13|1886.43|1879.13|1886.25|1878.95|7
1733078620000|2024-12-01 18:43:40|1886.4|1879.1|1886.41|1879.11|1886.41|1879.11|1886.26|1878.96|10
1733078630000|2024-12-01 18:43:50|1886.4|1879.1|1886.31|1879.01|1886.46|1879.16|1886.2|1878.9|23
1733078640000|2024-12-01 18:44:00|1886.22|1878.92|1885.45|1878.15|1886.41|1879.11|1884.91|1877.61|27
1733078650000|2024-12-01 18:44:10|1885.47|1878.17|1885.4|1878.1|1885.52|1878.22|1884.67|1877.37|31
1733078660000|2024-12-01 18:44:20|1885.38|1878.08|1884.46|1877.16|1885.53|1878.23|1884.32|1877.02|29
1733078670000|2024-12-01 18:44:30|1884.45|1877.15|1884.43|1877.13|1884.54|1877.24|1884.25|1876.95|31
1733078680000|2024-12-01 18:44:40|1884.42|1877.12|1884.23|1876.93|1884.7|1877.4|1884.23|1876.93|27
1733078690000|2024-12-01 18:44:50|1884.24|1876.94|1882.22|1874.92|1884.24|1876.94|1882.18|1874.88|31
1733078700000|2024-12-01 18:45:00|1882.2|1874.9|1881.35|1874.05|1882.27|1874.97|1881.23|1873.93|33
1733078710000|2024-12-01 18:45:10|1881.36|1874.06|1880.02|1872.72|1881.43|1874.13|1880.02|1872.72|24
1733078720000|2024-12-01 18:45:20|1879.89|1872.59|1879.42|1872.12|1880.01|1872.71|1879.34|1872.04|35
1733078730000|2024-12-01 18:45:30|1879.43|1872.13|1878.44|1871.14|1879.43|1872.13|1878.33|1871.03|17
1733078740000|2024-12-01 18:45:40|1878.37|1871.07|1878.3|1871|1878.37|1871.07|1877.41|1870.11|22
1733078750000|2024-12-01 18:45:50|1878.67|1871.37|1878.42|1871.12|1879.44|1872.14|1878.31|1871.01|27
1733078760000|2024-12-01 18:46:00|1879.15|1871.85|1879.88|1872.58|1880.4|1873.1|1879.08|1871.78|32
1733078770000|2024-12-01 18:46:10|1879.89|1872.59|1879.38|1872.08|1880.11|1872.81|1879.26|1871.96|23
1733078780000|2024-12-01 18:46:20|1879.37|1872.07|1878.38|1871.08|1879.4|1872.1|1878.34|1871.04|30
1733078790000|2024-12-01 18:46:30|1878.32|1871.02|1878.34|1871.04|1878.55|1871.25|1878.29|1870.99|30
1733078800000|2024-12-01 18:46:40|1878.35|1871.05|1878.22|1870.92|1878.4|1871.1|1878.22|1870.92|24
1733078810000|2024-12-01 18:46:50|1878.38|1871.08|1879.35|1872.05|1879.42|1872.12|1878.28|1870.98|23
1733078820000|2024-12-01 18:47:00|1879.33|1872.03|1877.75|1870.45|1879.39|1872.09|1877.75|1870.45|29
1733078830000|2024-12-01 18:47:10|1877.97|1870.67|1877.52|1870.22|1878.38|1871.08|1877.25|1869.95|28
1733078840000|2024-12-01 18:47:20|1877.48|1870.18|1877.36|1870.06|1877.53|1870.23|1877.36|1870.06|21
1733078850000|2024-12-01 18:47:30|1877.53|1870.23|1877.48|1870.18|1878.13|1870.83|1877.24|1869.94|28
1733078860000|2024-12-01 18:47:40|1877.5|1870.2|1877.37|1870.07|1877.58|1870.28|1877.28|1869.98|34
1733078870000|2024-12-01 18:47:50|1877.54|1870.24|1877.41|1870.11|1877.6|1870.3|1877.32|1870.02|24
1733078880000|2024-12-01 18:48:00|1877.36|1870.06|1878.13|1870.83|1878.17|1870.87|1877.32|1870.02|29
1733078890000|2024-12-01 18:48:10|1878.17|1870.87|1878.09|1870.79|1878.17|1870.87|1877.42|1870.12|33
1733078900000|2024-12-01 18:48:20|1878.17|1870.87|1878.37|1871.07|1878.45|1871.15|1877.94|1870.64|27
1733078910000|2024-12-01 18:48:30|1878.41|1871.11|1878.46|1871.16|1879.02|1871.72|1878.29|1870.99|26
1733078920000|2024-12-01 18:48:40|1878.44|1871.14|1878.96|1871.66|1879.12|1871.82|1878.37|1871.07|30
1733078930000|2024-12-01 18:48:50|1879.1|1871.8|1879.26|1871.96|1879.44|1872.14|1879.1|1871.8|29
1733078940000|2024-12-01 18:49:00|1879.42|1872.12|1880.39|1873.09|1880.4|1873.1|1879.24|1871.94|29
1733078950000|2024-12-01 18:49:10|1880.46|1873.16|1880.28|1872.98|1880.46|1873.16|1879.88|1872.58|22
1733078960000|2024-12-01 18:49:20|1880.31|1873.01|1881.49|1874.19|1881.49|1874.19|1880.31|1873.01|21
1733078970000|2024-12-01 18:49:30|1881.48|1874.18|1881.3|1874|1881.48|1874.18|1881.3|1874|11
1733078980000|2024-12-01 18:49:40|1881.22|1873.92|1880.34|1873.04|1881.32|1874.02|1880.32|1873.02|23
1733078990000|2024-12-01 18:49:50|1880.46|1873.16|1881.25|1873.95|1881.38|1874.08|1880.37|1873.07|18
1733079000000|2024-12-01 18:50:00|1881.22|1873.92|1882.03|1874.73|1882.03|1874.73|1881.22|1873.92|16
1733079010000|2024-12-01 18:50:10|1882.32|1875.02|1883|1875.7|1883|1875.7|1882.22|1874.92|22
1733079020000|2024-12-01 18:50:20|1883.1|1875.8|1883.32|1876.02|1883.33|1876.03|1882.86|1875.56|23
1733079030000|2024-12-01 18:50:30|1883.4|1876.1|1883.26|1875.96|1883.46|1876.16|1883.24|1875.94|34
1733079040000|2024-12-01 18:50:40|1883.39|1876.09|1881.2|1873.9|1883.39|1876.09|1880.31|1873.01|31
1733079050000|2024-12-01 18:50:50|1881.32|1874.02|1881.36|1874.06|1881.51|1874.21|1881.2|1873.9|27
1733079060000|2024-12-01 18:51:00|1882.1|1874.8|1881.18|1873.88|1882.32|1875.02|1880.88|1873.58|33
1733079070000|2024-12-01 18:51:10|1881.15|1873.85|1881.43|1874.13|1881.49|1874.19|1880.36|1873.06|35
1733079080000|2024-12-01 18:51:20|1881.58|1874.28|1880.85|1873.55|1881.58|1874.28|1880.83|1873.53|31
1733079090000|2024-12-01 18:51:30|1880.89|1873.59|1880.37|1873.07|1880.89|1873.59|1880.1|1872.8|32
1733079100000|2024-12-01 18:51:40|1880.38|1873.08|1880.77|1873.47|1880.77|1873.47|1880.24|1872.94|31
1733079110000|2024-12-01 18:51:50|1880.88|1873.58|1880.36|1873.06|1880.88|1873.58|1880.29|1872.99|31
1733079120000|2024-12-01 18:52:00|1880.34|1873.04|1879.89|1872.59|1880.48|1873.18|1879.4|1872.1|30
1733079130000|2024-12-01 18:52:10|1879.88|1872.58|1880.33|1873.03|1880.39|1873.09|1879.88|1872.58|26
1733079140000|2024-12-01 18:52:20|1879.96|1872.66|1878.51|1871.21|1879.96|1872.66|1878.51|1871.21|27
1733079150000|2024-12-01 18:52:30|1878.66|1871.36|1880.2|1872.9|1880.23|1872.93|1878.66|1871.36|32
1733079160000|2024-12-01 18:52:40|1880.19|1872.89|1879.45|1872.15|1880.21|1872.91|1879.2|1871.9|26
1733079170000|2024-12-01 18:52:50|1879.49|1872.19|1879.38|1872.08|1879.63|1872.33|1879.28|1871.98|25
1733079180000|2024-12-01 18:53:00|1880.29|1872.99|1881.34|1874.04|1881.49|1874.19|1880.21|1872.91|29
1733079190000|2024-12-01 18:53:10|1881.69|1874.39|1881.29|1873.99|1882.35|1875.05|1881.29|1873.99|26
1733079200000|2024-12-01 18:53:20|1881.62|1874.32|1880.4|1873.1|1881.63|1874.33|1880.25|1872.95|27
1733079210000|2024-12-01 18:53:30|1880.42|1873.12|1880.26|1872.96|1880.42|1873.12|1879.17|1871.87|25
1733079220000|2024-12-01 18:53:40|1880.25|1872.95|1879.6|1872.3|1880.26|1872.96|1879.42|1872.12|23
1733079230000|2024-12-01 18:53:50|1879.59|1872.29|1877.52|1870.22|1879.59|1872.29|1877.52|1870.22|23
1733079240000|2024-12-01 18:54:00|1877.35|1870.05|1876.37|1869.07|1877.54|1870.24|1876.29|1868.99|30
1733079250000|2024-12-01 18:54:10|1876.38|1869.08|1877.44|1870.14|1877.44|1870.14|1876.24|1868.94|26
1733079260000|2024-12-01 18:54:20|1877.29|1869.99|1876.97|1869.67|1877.51|1870.21|1876.88|1869.58|27
1733079270000|2024-12-01 18:54:30|1876.98|1869.68|1876.44|1869.14|1877.35|1870.05|1876.32|1869.02|21
1733079280000|2024-12-01 18:54:40|1876.34|1869.04|1876.4|1869.1|1876.77|1869.47|1876.34|1869.04|23
1733079290000|2024-12-01 18:54:50|1876.39|1869.09|1875.35|1868.05|1876.39|1869.09|1875.31|1868.01|24
1733079300000|2024-12-01 18:55:00|1875.33|1868.03|1875.38|1868.08|1876.43|1869.13|1875.31|1868.01|28
1733079310000|2024-12-01 18:55:10|1875.4|1868.1|1877.34|1870.04|1877.35|1870.05|1875.34|1868.04|28
1733079320000|2024-12-01 18:55:20|1877.21|1869.91|1876.46|1869.16|1877.37|1870.07|1876.18|1868.88|33
1733079330000|2024-12-01 18:55:30|1876.47|1869.17|1876.34|1869.04|1876.58|1869.28|1876.31|1869.01|28
1733079340000|2024-12-01 18:55:40|1876.33|1869.03|1876.37|1869.07|1876.5|1869.2|1876.22|1868.92|30
1733079350000|2024-12-01 18:55:50|1876.24|1868.94|1875.25|1867.95|1876.46|1869.16|1875.25|1867.95|31
1733079360000|2024-12-01 18:56:00|1875.24|1867.94|1875.2|1867.9|1875.52|1868.22|1875.09|1867.79|34
1733079370000|2024-12-01 18:56:10|1874.67|1867.37|1874.29|1866.99|1874.67|1867.37|1874.29|1866.99|26
1733079380000|2024-12-01 18:56:20|1874.4|1867.1|1873.11|1865.81|1874.44|1867.14|1873.11|1865.81|23
1733079390000|2024-12-01 18:56:30|1872.96|1865.66|1873.36|1866.06|1873.43|1866.13|1872.27|1864.97|28
1733079400000|2024-12-01 18:56:40|1873.2|1865.9|1873.32|1866.02|1873.45|1866.15|1872.33|1865.03|29
1733079410000|2024-12-01 18:56:50|1873.34|1866.04|1874.7|1867.4|1874.7|1867.4|1873.34|1866.04|23
1733079420000|2024-12-01 18:57:00|1874.73|1867.43|1876.09|1868.79|1876.09|1868.79|1874.61|1867.31|25
1733079430000|2024-12-01 18:57:10|1876.12|1868.82|1876.9|1869.6|1876.93|1869.63|1876.12|1868.82|28
1733079440000|2024-12-01 18:57:20|1876.91|1869.61|1874.76|1867.46|1876.91|1869.61|1874.74|1867.44|33
1733079450000|2024-12-01 18:57:30|1874.51|1867.21|1874.67|1867.37|1875.4|1868.1|1874.15|1866.85|29
1733079460000|2024-12-01 18:57:40|1874.52|1867.22|1875.67|1868.37|1875.67|1868.37|1874.43|1867.13|28
1733079470000|2024-12-01 18:57:50|1875.71|1868.41|1876.37|1869.07|1876.41|1869.11|1875.71|1868.41|29
1733079480000|2024-12-01 18:58:00|1876.4|1869.1|1875.46|1868.16|1876.42|1869.12|1875.25|1867.95|34
1733079490000|2024-12-01 18:58:10|1875.35|1868.05|1876.51|1869.21|1876.51|1869.21|1875.32|1868.02|26
1733079500000|2024-12-01 18:58:20|1876.45|1869.15|1875.24|1867.94|1876.45|1869.15|1875.1|1867.8|21
1733079510000|2024-12-01 18:58:30|1875.25|1867.95|1875.45|1868.15|1875.49|1868.19|1875.21|1867.91|24
1733079520000|2024-12-01 18:58:40|1875.47|1868.17|1875.44|1868.14|1875.51|1868.21|1875.39|1868.09|34
1733079530000|2024-12-01 18:58:50|1875.42|1868.12|1875.53|1868.23|1876.4|1869.1|1875.31|1868.01|26
1733079540000|2024-12-01 18:59:00|1875.34|1868.04|1875.44|1868.14|1875.88|1868.58|1875.22|1867.92|36
1733079550000|2024-12-01 18:59:10|1875.28|1867.98|1876.32|1869.02|1876.45|1869.15|1875.28|1867.98|33
1733079560000|2024-12-01 18:59:20|1876.11|1868.81|1876.91|1869.61|1876.91|1869.61|1875.82|1868.52|28
1733079570000|2024-12-01 18:59:30|1876.87|1869.57|1876.93|1869.63|1877.24|1869.94|1876.52|1869.22|35
1733079580000|2024-12-01 18:59:40|1877.22|1869.92|1877.42|1870.12|1877.43|1870.13|1877.08|1869.78|28
1733079590000|2024-12-01 18:59:50|1877.31|1870.01|1877.07|1869.77|1877.46|1870.16|1876.69|1869.39|28
1733079600000|2024-12-01 19:00:00|1876.91|1869.61|1877.21|1869.91|1877.48|1870.18|1876.9|1869.6|36
1733079610000|2024-12-01 19:00:10|1877.11|1869.81|1877.37|1870.07|1877.37|1870.07|1876.11|1868.81|38
1733079620000|2024-12-01 19:00:20|1877.28|1869.98|1876.33|1869.03|1877.4|1870.1|1876.19|1868.89|36
1733079630000|2024-12-01 19:00:30|1876.57|1869.27|1875.52|1868.22|1876.57|1869.27|1875.27|1867.97|39
1733079640000|2024-12-01 19:00:40|1875.71|1868.41|1875.52|1868.22|1875.88|1868.58|1875.2|1867.9|34
1733079650000|2024-12-01 19:00:50|1875.54|1868.24|1874.58|1867.28|1875.55|1868.25|1874.55|1867.25|22
1733079660000|2024-12-01 19:01:00|1874.53|1867.23|1875.32|1868.02|1875.41|1868.11|1874.23|1866.93|22
1733079670000|2024-12-01 19:01:10|1875.4|1868.1|1874.29|1866.99|1875.41|1868.11|1874.29|1866.99|25
1733079680000|2024-12-01 19:01:20|1874.3|1867|1873.63|1866.33|1874.51|1867.21|1873.5|1866.2|38
1733079690000|2024-12-01 19:01:30|1873.68|1866.38|1872.58|1865.28|1874.39|1867.09|1872.58|1865.28|36
1733079700000|2024-12-01 19:01:40|1872.56|1865.26|1873.38|1866.08|1873.52|1866.22|1872.56|1865.26|37
1733079710000|2024-12-01 19:01:50|1873.37|1866.07|1872.9|1865.6|1874.41|1867.11|1872.9|1865.6|36
1733079720000|2024-12-01 19:02:00|1872.93|1865.63|1872.08|1864.78|1873.41|1866.11|1872.08|1864.78|35
1733079730000|2024-12-01 19:02:10|1872.22|1864.92|1871.43|1864.13|1872.47|1865.17|1871.43|1864.13|31
1733079740000|2024-12-01 19:02:20|1871.48|1864.18|1870.78|1863.48|1871.51|1864.21|1870.51|1863.21|35
1733079750000|2024-12-01 19:02:30|1870.84|1863.54|1871.09|1863.79|1871.87|1864.57|1870.84|1863.54|25
1733079760000|2024-12-01 19:02:40|1871.01|1863.71|1870.87|1863.57|1871.27|1863.97|1870.21|1862.91|28
1733079770000|2024-12-01 19:02:50|1870.83|1863.53|1870.9|1863.6|1870.9|1863.6|1870.75|1863.45|29
1733079780000|2024-12-01 19:03:00|1870.87|1863.57|1872.23|1864.93|1873.21|1865.91|1870.87|1863.57|34
1733079790000|2024-12-01 19:03:10|1872.25|1864.95|1873.44|1866.14|1873.62|1866.32|1872.23|1864.93|33
1733079800000|2024-12-01 19:03:20|1873.62|1866.32|1872.24|1864.94|1873.62|1866.32|1872.21|1864.91|33
1733079810000|2024-12-01 19:03:30|1872.21|1864.91|1872.28|1864.98|1872.86|1865.56|1871.83|1864.53|34
1733079820000|2024-12-01 19:03:40|1872.26|1864.96|1873.83|1866.53|1873.87|1866.57|1872.26|1864.96|34
1733079830000|2024-12-01 19:03:50|1873.77|1866.47|1875.62|1868.32|1875.67|1868.37|1873.77|1866.47|26
1733079840000|2024-12-01 19:04:00|1875.6|1868.3|1876.28|1868.98|1876.87|1869.57|1875.6|1868.3|19
1733079850000|2024-12-01 19:04:10|1876.27|1868.97|1876.85|1869.55|1876.85|1869.55|1876.26|1868.96|30
1733079860000|2024-12-01 19:04:20|1876.82|1869.52|1876.87|1869.57|1876.87|1869.57|1876.49|1869.19|23
1733079870000|2024-12-01 19:04:30|1876.86|1869.56|1877.33|1870.03|1877.47|1870.17|1876.59|1869.29|30
1733079880000|2024-12-01 19:04:40|1877.25|1869.95|1877.34|1870.04|1877.43|1870.13|1876.75|1869.45|31
1733079890000|2024-12-01 19:04:50|1877.35|1870.05|1876.8|1869.5|1877.54|1870.24|1876.75|1869.45|26
1733079900000|2024-12-01 19:05:00|1876.79|1869.49|1876.82|1869.52|1876.88|1869.58|1876.75|1869.45|33
1733079910000|2024-12-01 19:05:10|1876.86|1869.56|1876.45|1869.15|1877.31|1870.01|1875.91|1868.61|33
1733079920000|2024-12-01 19:05:20|1876.44|1869.14|1876.45|1869.15|1876.57|1869.27|1876|1868.7|25
1733079930000|2024-12-01 19:05:30|1876.82|1869.52|1876.84|1869.54|1876.87|1869.57|1876.55|1869.25|20
1733079940000|2024-12-01 19:05:40|1876.8|1869.5|1877.57|1870.27|1877.67|1870.37|1876.77|1869.47|30
1733079950000|2024-12-01 19:05:50|1877.59|1870.29|1878.85|1871.55|1878.85|1871.55|1877.57|1870.27|24
1733079960000|2024-12-01 19:06:00|1878.88|1871.58|1879.18|1871.88|1879.31|1872.01|1878.75|1871.45|19
1733079970000|2024-12-01 19:06:10|1879.16|1871.86|1878.13|1870.83|1879.16|1871.86|1878.13|1870.83|21
1733079980000|2024-12-01 19:06:20|1878.08|1870.78|1879.25|1871.95|1879.29|1871.99|1877.63|1870.33|28
1733079990000|2024-12-01 19:06:30|1879.31|1872.01|1879.21|1871.91|1879.53|1872.23|1879.18|1871.88|26
1733080000000|2024-12-01 19:06:40|1879.19|1871.89|1879.85|1872.55|1879.85|1872.55|1879.17|1871.87|16
1733080010000|2024-12-01 19:06:50|1879.86|1872.56|1880.22|1872.92|1880.22|1872.92|1879.75|1872.45|24
1733080020000|2024-12-01 19:07:00|1880.34|1873.04|1882.83|1875.53|1882.84|1875.54|1880.34|1873.04|19
1733080030000|2024-12-01 19:07:10|1882.88|1875.58|1883.18|1875.88|1883.53|1876.23|1882.88|1875.58|26
1733080040000|2024-12-01 19:07:20|1883.24|1875.94|1882.92|1875.62|1883.28|1875.98|1882.69|1875.39|23
1733080050000|2024-12-01 19:07:30|1882.86|1875.56|1883.26|1875.96|1883.53|1876.23|1882.81|1875.51|27
1733080060000|2024-12-01 19:07:40|1883.23|1875.93|1883.64|1876.34|1883.69|1876.39|1883.23|1875.93|21
1733080070000|2024-12-01 19:07:50|1883.65|1876.35|1883.87|1876.57|1883.87|1876.57|1882.95|1875.65|22
1733080080000|2024-12-01 19:08:00|1883.8|1876.5|1883.05|1875.75|1883.87|1876.57|1882.9|1875.6|29
1733080090000|2024-12-01 19:08:10|1883.01|1875.71|1882.86|1875.56|1883.02|1875.72|1882.18|1874.88|37
1733080100000|2024-12-01 19:08:20|1882.87|1875.57|1883.82|1876.52|1883.85|1876.55|1882.76|1875.46|30
1733080110000|2024-12-01 19:08:30|1883.79|1876.49|1883.82|1876.52|1883.87|1876.57|1883.56|1876.26|30
1733080120000|2024-12-01 19:08:40|1883.86|1876.56|1883.82|1876.52|1883.86|1876.56|1883.77|1876.47|12
1733080130000|2024-12-01 19:08:50|1883.6|1876.3|1883.82|1876.52|1883.87|1876.57|1883.4|1876.1|22
1733080140000|2024-12-01 19:09:00|1883.79|1876.49|1883.4|1876.1|1883.87|1876.57|1883.4|1876.1|28
1733080150000|2024-12-01 19:09:10|1883.44|1876.14|1882.95|1875.65|1883.56|1876.26|1882.76|1875.46|24
1733080160000|2024-12-01 19:09:20|1882.93|1875.63|1880.75|1873.45|1882.93|1875.63|1880.75|1873.45|29
1733080170000|2024-12-01 19:09:30|1880.99|1873.69|1879.87|1872.57|1881.04|1873.74|1879.64|1872.34|28
1733080180000|2024-12-01 19:09:40|1879.86|1872.56|1880.41|1873.11|1880.87|1873.57|1879.82|1872.52|30
1733080190000|2024-12-01 19:09:50|1880.4|1873.1|1879.86|1872.56|1880.4|1873.1|1879.79|1872.49|23
1733080200000|2024-12-01 19:10:00|1879.92|1872.62|1880.84|1873.54|1880.87|1873.57|1879.86|1872.56|34
1733080210000|2024-12-01 19:10:10|1880.87|1873.57|1879.87|1872.57|1880.87|1873.57|1879.86|1872.56|29
1733080220000|2024-12-01 19:10:20|1879.86|1872.56|1877.95|1870.65|1879.86|1872.56|1877.95|1870.65|16
1733080230000|2024-12-01 19:10:30|1877.88|1870.58|1878.34|1871.04|1878.48|1871.18|1877.88|1870.58|30
1733080240000|2024-12-01 19:10:40|1878.36|1871.06|1878.41|1871.11|1879.43|1872.13|1878.21|1870.91|33
1733080250000|2024-12-01 19:10:50|1878.43|1871.13|1880.39|1873.09|1880.42|1873.12|1878.14|1870.84|32
1733080260000|2024-12-01 19:11:00|1880.29|1872.99|1880.46|1873.16|1880.5|1873.2|1880.25|1872.95|32
1733080270000|2024-12-01 19:11:10|1880.4|1873.1|1879.34|1872.04|1880.44|1873.14|1879.34|1872.04|34
1733080280000|2024-12-01 19:11:20|1879.35|1872.05|1881.41|1874.11|1881.42|1874.12|1879.35|1872.05|27
1733080290000|2024-12-01 19:11:30|1881.4|1874.1|1881.06|1873.76|1881.41|1874.11|1880.83|1873.53|29
1733080300000|2024-12-01 19:11:40|1881.05|1873.75|1880.85|1873.55|1881.54|1874.24|1880.32|1873.02|26
1733080310000|2024-12-01 19:11:50|1881.48|1874.18|1880.53|1873.23|1881.49|1874.19|1880.3|1873|21
1733080320000|2024-12-01 19:12:00|1880.56|1873.26|1880.29|1872.99|1880.6|1873.3|1880.21|1872.91|35
1733080330000|2024-12-01 19:12:10|1880.28|1872.98|1880.44|1873.14|1880.52|1873.22|1880.26|1872.96|28
1733080340000|2024-12-01 19:12:20|1880.08|1872.78|1877.39|1870.09|1880.24|1872.94|1877.35|1870.05|32
1733080350000|2024-12-01 19:12:30|1877.37|1870.07|1878.49|1871.19|1878.51|1871.21|1877.36|1870.06|25
1733080360000|2024-12-01 19:12:40|1878.46|1871.16|1879.09|1871.79|1879.1|1871.8|1878.42|1871.12|17
1733080370000|2024-12-01 19:12:50|1879.1|1871.8|1880.03|1872.73|1880.11|1872.81|1879.1|1871.8|15
1733080380000|2024-12-01 19:13:00|1879.99|1872.69|1880.5|1873.2|1881.42|1874.12|1879.99|1872.69|33
1733080390000|2024-12-01 19:13:10|1880.44|1873.14|1880.22|1872.92|1880.44|1873.14|1879.22|1871.92|28
1733080400000|2024-12-01 19:13:20|1880.35|1873.05|1879.95|1872.65|1880.39|1873.09|1879.76|1872.46|26
1733080410000|2024-12-01 19:13:30|1879.99|1872.69|1880.44|1873.14|1880.51|1873.21|1879.92|1872.62|22
1733080420000|2024-12-01 19:13:40|1880.45|1873.15|1881.51|1874.21|1881.53|1874.23|1880.39|1873.09|20
1733080430000|2024-12-01 19:13:50|1881.57|1874.27|1880.55|1873.25|1881.63|1874.33|1880.55|1873.25|30
1733080440000|2024-12-01 19:14:00|1880.58|1873.28|1881.4|1874.1|1881.42|1874.12|1880.58|1873.28|24
1733080450000|2024-12-01 19:14:10|1881.39|1874.09|1880.44|1873.14|1881.4|1874.1|1880.1|1872.8|28
1733080460000|2024-12-01 19:14:20|1880.47|1873.17|1881.27|1873.97|1881.51|1874.21|1880.47|1873.17|23
1733080470000|2024-12-01 19:14:30|1881.37|1874.07|1880.42|1873.12|1881.5|1874.2|1880.4|1873.1|30
1733080480000|2024-12-01 19:14:40|1880.44|1873.14|1881.48|1874.18|1881.53|1874.23|1880.43|1873.13|34
1733080490000|2024-12-01 19:14:50|1881.47|1874.17|1881.42|1874.12|1881.55|1874.25|1880.75|1873.45|28
1733080500000|2024-12-01 19:15:00|1881.46|1874.16|1880.99|1873.69|1881.54|1874.24|1880.89|1873.59|33
1733080510000|2024-12-01 19:15:10|1880.91|1873.61|1880.44|1873.14|1880.91|1873.61|1880.39|1873.09|27
1733080520000|2024-12-01 19:15:20|1880.49|1873.19|1881.3|1874|1881.43|1874.13|1880.42|1873.12|26
1733080530000|2024-12-01 19:15:30|1881.37|1874.07|1881.52|1874.22|1881.58|1874.28|1881.25|1873.95|25
1733080540000|2024-12-01 19:15:40|1881.57|1874.27|1883.09|1875.79|1883.11|1875.81|1881.52|1874.22|28
1733080550000|2024-12-01 19:15:50|1883.24|1875.94|1883.27|1875.97|1883.27|1875.97|1883.24|1875.94|8
1733080560000|2024-12-01 19:16:00|1883.37|1876.07|1884.42|1877.12|1884.42|1877.12|1883.37|1876.07|18
1733080570000|2024-12-01 19:16:10|1884.48|1877.18|1886.09|1878.79|1886.48|1879.18|1884.41|1877.11|27
1733080580000|2024-12-01 19:16:20|1886.1|1878.8|1885.54|1878.24|1887.01|1879.71|1885.48|1878.18|25
1733080590000|2024-12-01 19:16:30|1885.49|1878.19|1885.84|1878.54|1886.38|1879.08|1885.3|1878|30
1733080600000|2024-12-01 19:16:40|1885.83|1878.53|1885.32|1878.02|1886.41|1879.11|1885.32|1878.02|31
1733080610000|2024-12-01 19:16:50|1885.34|1878.04|1885.28|1877.98|1885.51|1878.21|1884.22|1876.92|34
1733080620000|2024-12-01 19:17:00|1885.39|1878.09|1883.84|1876.54|1885.4|1878.1|1883.33|1876.03|38
1733080630000|2024-12-01 19:17:10|1883.87|1876.57|1884.48|1877.18|1885.36|1878.06|1883.7|1876.4|33
1733080640000|2024-12-01 19:17:20|1884.55|1877.25|1883.49|1876.19|1884.93|1877.63|1883.49|1876.19|31
1733080650000|2024-12-01 19:17:30|1883.4|1876.1|1883.5|1876.2|1883.59|1876.29|1883.39|1876.09|30
1733080660000|2024-12-01 19:17:40|1883.52|1876.22|1885.48|1878.18|1885.5|1878.2|1883.42|1876.12|25
1733080670000|2024-12-01 19:17:50|1885.4|1878.1|1883.39|1876.09|1885.42|1878.12|1883.39|1876.09|32
1733080680000|2024-12-01 19:18:00|1883.55|1876.25|1883.42|1876.12|1884.29|1876.99|1882.61|1875.31|37
1733080690000|2024-12-01 19:18:10|1883.5|1876.2|1882.68|1875.38|1883.5|1876.2|1882.68|1875.38|24
1733080700000|2024-12-01 19:18:20|1882.79|1875.49|1882.01|1874.71|1883.27|1875.97|1881.53|1874.23|32
1733080710000|2024-12-01 19:18:30|1882.3|1875|1881.4|1874.1|1882.31|1875.01|1881.39|1874.09|30
1733080720000|2024-12-01 19:18:40|1881.45|1874.15|1881.4|1874.1|1882.52|1875.22|1881.39|1874.09|32
1733080730000|2024-12-01 19:18:50|1881.37|1874.07|1882.68|1875.38|1882.76|1875.46|1881.32|1874.02|35
1733080740000|2024-12-01 19:19:00|1882.73|1875.43|1885.68|1878.38|1885.68|1878.38|1882.4|1875.1|40
1733080750000|2024-12-01 19:19:10|1885.75|1878.45|1886.01|1878.71|1886.01|1878.71|1885.05|1877.75|36
1733080760000|2024-12-01 19:19:20|1886|1878.7|1884.49|1877.19|1886|1878.7|1883.36|1876.06|35
1733080770000|2024-12-01 19:19:30|1884.48|1877.18|1884.46|1877.16|1884.81|1877.51|1883.24|1875.94|38
1733080780000|2024-12-01 19:19:40|1884.11|1876.81|1884.86|1877.56|1884.86|1877.56|1884|1876.7|31
1733080790000|2024-12-01 19:19:50|1884.87|1877.57|1885.66|1878.36|1885.81|1878.51|1884.87|1877.57|29
1733080800000|2024-12-01 19:20:00|1885.79|1878.49|1885.41|1878.11|1886.26|1878.96|1884.52|1877.22|38
1733080810000|2024-12-01 19:20:10|1885.42|1878.12|1884.56|1877.26|1885.48|1878.18|1884.27|1876.97|34
1733080820000|2024-12-01 19:20:20|1884.53|1877.23|1883.79|1876.49|1884.53|1877.23|1883.36|1876.06|32
1733080830000|2024-12-01 19:20:30|1883.66|1876.36|1882.8|1875.5|1883.68|1876.38|1882.73|1875.43|32
1733080840000|2024-12-01 19:20:40|1882.82|1875.52|1880.82|1873.52|1882.83|1875.53|1880.8|1873.5|32
1733080850000|2024-12-01 19:20:50|1880.72|1873.42|1878.3|1871|1880.72|1873.42|1878.21|1870.91|31
1733080860000|2024-12-01 19:21:00|1878.22|1870.92|1878.76|1871.46|1880.49|1873.19|1878.21|1870.91|40
1733080870000|2024-12-01 19:21:10|1878.98|1871.68|1876.38|1869.08|1878.98|1871.68|1876.01|1868.71|34
1733080880000|2024-12-01 19:21:20|1876.43|1869.13|1878.29|1870.99|1878.41|1871.11|1876.43|1869.13|37
1733080890000|2024-12-01 19:21:30|1878.15|1870.85|1879.41|1872.11|1879.41|1872.11|1877.33|1870.03|37
1733080900000|2024-12-01 19:21:40|1879.4|1872.1|1880.86|1873.56|1881|1873.7|1879.4|1872.1|33
1733080910000|2024-12-01 19:21:50|1880.9|1873.6|1881.31|1874.01|1881.34|1874.04|1880.41|1873.11|30
1733080920000|2024-12-01 19:22:00|1881.33|1874.03|1880.82|1873.52|1881.41|1874.11|1880.32|1873.02|29
1733080930000|2024-12-01 19:22:10|1880.95|1873.65|1880.93|1873.63|1881.06|1873.76|1880.38|1873.08|32
1733080940000|2024-12-01 19:22:20|1880.94|1873.64|1880.21|1872.91|1881.43|1874.13|1880.21|1872.91|34
1733080950000|2024-12-01 19:22:30|1880.23|1872.93|1880.37|1873.07|1880.9|1873.6|1880.09|1872.79|30
1733080960000|2024-12-01 19:22:40|1880.46|1873.16|1880.27|1872.97|1880.46|1873.16|1879.32|1872.02|34
1733080970000|2024-12-01 19:22:50|1880.36|1873.06|1877.83|1870.53|1880.37|1873.07|1877.83|1870.53|31
1733080980000|2024-12-01 19:23:00|1877.8|1870.5|1877.13|1869.83|1877.8|1870.5|1876.41|1869.11|35
1733080990000|2024-12-01 19:23:10|1877.19|1869.89|1875.69|1868.39|1877.19|1869.89|1875.5|1868.2|34
1733081000000|2024-12-01 19:23:20|1875.74|1868.44|1875.52|1868.22|1876.46|1869.16|1875.52|1868.22|32
1733081010000|2024-12-01 19:23:30|1875.45|1868.15|1875.96|1868.66|1876.13|1868.83|1875.43|1868.13|31
1733081020000|2024-12-01 19:23:40|1875.93|1868.63|1875.44|1868.14|1876.54|1869.24|1875.44|1868.14|27
1733081030000|2024-12-01 19:23:50|1875.81|1868.51|1875.11|1867.81|1876.44|1869.14|1875.11|1867.81|28
1733081040000|2024-12-01 19:24:00|1875.13|1867.83|1875.41|1868.11|1875.71|1868.41|1874.75|1867.45|26
1733081050000|2024-12-01 19:24:10|1875.4|1868.1|1875.37|1868.07|1875.48|1868.18|1875.31|1868.01|34
1733081060000|2024-12-01 19:24:20|1875.52|1868.22|1874.52|1867.22|1875.54|1868.24|1874.49|1867.19|29
1733081070000|2024-12-01 19:24:30|1874.72|1867.42|1875.45|1868.15|1875.56|1868.26|1874.24|1866.94|34
1733081080000|2024-12-01 19:24:40|1875.42|1868.12|1876.24|1868.94|1876.54|1869.24|1875.42|1868.12|30
1733081090000|2024-12-01 19:24:50|1876.36|1869.06|1875.38|1868.08|1876.42|1869.12|1875.33|1868.03|29
1733081100000|2024-12-01 19:25:00|1875.34|1868.04|1875.38|1868.08|1876.28|1868.98|1875.28|1867.98|33
1733081110000|2024-12-01 19:25:10|1875.36|1868.06|1874.42|1867.12|1875.38|1868.08|1874.24|1866.94|32
1733081120000|2024-12-01 19:25:20|1874.3|1867|1873.48|1866.18|1874.44|1867.14|1873.42|1866.12|25
1733081130000|2024-12-01 19:25:30|1873.45|1866.15|1873.09|1865.79|1873.58|1866.28|1873.05|1865.75|35
1733081140000|2024-12-01 19:25:40|1873.1|1865.8|1871.32|1864.02|1873.25|1865.95|1871.27|1863.97|34
1733081150000|2024-12-01 19:25:50|1871.27|1863.97|1871.41|1864.11|1872|1864.7|1871.27|1863.97|30
1733081160000|2024-12-01 19:26:00|1871.99|1864.69|1873.12|1865.82|1873.12|1865.82|1871.9|1864.6|36
1733081170000|2024-12-01 19:26:10|1873.1|1865.8|1872.91|1865.61|1873.82|1866.52|1872.91|1865.61|31
1733081180000|2024-12-01 19:26:20|1872.9|1865.6|1874.17|1866.87|1874.3|1867|1872.33|1865.03|33
1733081190000|2024-12-01 19:26:30|1874.11|1866.81|1874.43|1867.13|1874.46|1867.16|1874.06|1866.76|30
1733081200000|2024-12-01 19:26:40|1874.41|1867.11|1875.51|1868.21|1876.05|1868.75|1874.39|1867.09|30
1733081210000|2024-12-01 19:26:50|1875.54|1868.24|1877.75|1870.45|1877.88|1870.58|1875.54|1868.24|25
1733081220000|2024-12-01 19:27:00|1877.54|1870.24|1876.26|1868.96|1877.54|1870.24|1876.01|1868.71|21
1733081230000|2024-12-01 19:27:10|1876.53|1869.23|1877.05|1869.75|1877.15|1869.85|1876.42|1869.12|26
1733081240000|2024-12-01 19:27:20|1877.2|1869.9|1876.47|1869.17|1877.2|1869.9|1876.3|1869|25
1733081250000|2024-12-01 19:27:30|1876.32|1869.02|1876.42|1869.12|1876.54|1869.24|1876.04|1868.74|33
1733081260000|2024-12-01 19:27:40|1876.41|1869.11|1876.16|1868.86|1876.57|1869.27|1876.16|1868.86|29
1733081270000|2024-12-01 19:27:50|1876.34|1869.04|1875.49|1868.19|1876.53|1869.23|1875.49|1868.19|24
1733081280000|2024-12-01 19:28:00|1875.52|1868.22|1875.96|1868.66|1876.04|1868.74|1875.25|1867.95|33
1733081290000|2024-12-01 19:28:10|1875.98|1868.68|1875.18|1867.88|1876.01|1868.71|1875.16|1867.86|26
1733081300000|2024-12-01 19:28:20|1875.34|1868.04|1875.17|1867.87|1875.4|1868.1|1875.16|1867.86|16
1733081310000|2024-12-01 19:28:30|1875.23|1867.93|1875.35|1868.05|1875.37|1868.07|1875.15|1867.85|23
1733081320000|2024-12-01 19:28:40|1875.37|1868.07|1876.09|1868.79|1876.17|1868.87|1875.23|1867.93|32
1733081330000|2024-12-01 19:28:50|1876.1|1868.8|1875.69|1868.39|1876.2|1868.9|1875.69|1868.39|31
1733081340000|2024-12-01 19:29:00|1875.7|1868.4|1877.86|1870.56|1877.86|1870.56|1875.49|1868.19|21
1733081350000|2024-12-01 19:29:10|1877.85|1870.55|1876.33|1869.03|1877.85|1870.55|1876.15|1868.85|29
1733081360000|2024-12-01 19:29:20|1876.36|1869.06|1877.35|1870.05|1877.41|1870.11|1876.33|1869.03|26
1733081370000|2024-12-01 19:29:30|1877.29|1869.99|1877.26|1869.96|1877.35|1870.05|1877.04|1869.74|27
1733081380000|2024-12-01 19:29:40|1877.32|1870.02|1876.36|1869.06|1877.46|1870.16|1876.28|1868.98|26
1733081390000|2024-12-01 19:29:50|1876.32|1869.02|1876.1|1868.8|1876.51|1869.21|1876.06|1868.76|37
1733081400000|2024-12-01 19:30:00|1876.12|1868.82|1875.46|1868.16|1876.48|1869.18|1875.4|1868.1|37
1733081410000|2024-12-01 19:30:10|1875.43|1868.13|1873.95|1866.65|1875.43|1868.13|1873.75|1866.45|29
1733081420000|2024-12-01 19:30:20|1874.06|1866.76|1875.2|1867.9|1875.37|1868.07|1874.01|1866.71|31
1733081430000|2024-12-01 19:30:30|1875.06|1867.76|1875.23|1867.93|1876.08|1868.78|1875.06|1867.76|26
1733081440000|2024-12-01 19:30:40|1875.14|1867.84|1875.37|1868.07|1875.41|1868.11|1875.09|1867.79|29
1733081450000|2024-12-01 19:30:50|1875.39|1868.09|1875.32|1868.02|1875.46|1868.16|1875.18|1867.88|34
1733081460000|2024-12-01 19:31:00|1875.3|1868|1873.84|1866.54|1875.3|1868|1873.72|1866.42|31
1733081470000|2024-12-01 19:31:10|1873.92|1866.62|1874.19|1866.89|1874.37|1867.07|1873.84|1866.54|30
1733081480000|2024-12-01 19:31:20|1874.24|1866.94|1875.48|1868.18|1875.48|1868.18|1874.24|1866.94|27
1733081490000|2024-12-01 19:31:30|1875.36|1868.06|1873.82|1866.52|1875.49|1868.19|1873.82|1866.52|35
1733081500000|2024-12-01 19:31:40|1873.41|1866.11|1873.46|1866.16|1874.08|1866.78|1873.32|1866.02|28
1733081510000|2024-12-01 19:31:50|1873.48|1866.18|1872.35|1865.05|1873.57|1866.27|1871.3|1864|26
1733081520000|2024-12-01 19:32:00|1872.31|1865.01|1873.09|1865.79|1873.35|1866.05|1872.09|1864.79|37
1733081530000|2024-12-01 19:32:10|1873.11|1865.81|1873.98|1866.68|1874.16|1866.86|1873.05|1865.75|34
1733081540000|2024-12-01 19:32:20|1873.95|1866.65|1875.35|1868.05|1875.39|1868.09|1873.85|1866.55|28
1733081550000|2024-12-01 19:32:30|1875.32|1868.02|1873.38|1866.08|1875.44|1868.14|1873.24|1865.94|33
1733081560000|2024-12-01 19:32:40|1873.39|1866.09|1873.43|1866.13|1874.03|1866.73|1873.27|1865.97|31
1733081570000|2024-12-01 19:32:50|1873.27|1865.97|1874.22|1866.92|1874.31|1867.01|1873.25|1865.95|33
1733081580000|2024-12-01 19:33:00|1874.25|1866.95|1875.07|1867.77|1875.12|1867.82|1874.01|1866.71|32
1733081590000|2024-12-01 19:33:10|1875.12|1867.82|1875|1867.7|1876.03|1868.73|1874.9|1867.6|35
1733081600000|2024-12-01 19:33:20|1875.04|1867.74|1875.24|1867.94|1875.24|1867.94|1874.83|1867.53|32
1733081610000|2024-12-01 19:33:30|1875.57|1868.27|1875.01|1867.71|1875.93|1868.63|1874.95|1867.65|32
1733081620000|2024-12-01 19:33:40|1874.95|1867.65|1875.01|1867.71|1875.05|1867.75|1874.65|1867.35|25
1733081630000|2024-12-01 19:33:50|1875|1867.7|1874.44|1867.14|1875.5|1868.2|1874.44|1867.14|31
1733081640000|2024-12-01 19:34:00|1874.45|1867.15|1874.61|1867.31|1875.82|1868.52|1874.43|1867.13|33
1733081650000|2024-12-01 19:34:10|1874.58|1867.28|1875.75|1868.45|1875.84|1868.54|1874.55|1867.25|34
1733081660000|2024-12-01 19:34:20|1875.79|1868.49|1876.83|1869.53|1876.87|1869.57|1875.75|1868.45|21
1733081670000|2024-12-01 19:34:30|1876.86|1869.56|1877.26|1869.96|1877.26|1869.96|1876.86|1869.56|14
1733081680000|2024-12-01 19:34:40|1877.2|1869.9|1876.21|1868.91|1877.24|1869.94|1876.21|1868.91|27
1733081690000|2024-12-01 19:34:50|1876.24|1868.94|1876.88|1869.58|1876.88|1869.58|1876.21|1868.91|27
1733081700000|2024-12-01 19:35:00|1876.83|1869.53|1876.95|1869.65|1877.36|1870.06|1876.75|1869.45|29
1733081710000|2024-12-01 19:35:10|1876.86|1869.56|1875.61|1868.31|1876.95|1869.65|1875.57|1868.27|33
1733081720000|2024-12-01 19:35:20|1875.59|1868.29|1875.03|1867.73|1875.86|1868.56|1874.95|1867.65|30
1733081730000|2024-12-01 19:35:30|1875.02|1867.72|1873.07|1865.77|1875.42|1868.12|1873.03|1865.73|31
1733081740000|2024-12-01 19:35:40|1873.44|1866.14|1873|1865.7|1873.59|1866.29|1872.93|1865.63|32
1733081750000|2024-12-01 19:35:50|1872.84|1865.54|1872.46|1865.16|1872.84|1865.54|1872.46|1865.16|12
1733081760000|2024-12-01 19:36:00|1872.31|1865.01|1873.62|1866.32|1873.68|1866.38|1871.77|1864.47|28
1733081770000|2024-12-01 19:36:10|1873.64|1866.34|1872.35|1865.05|1874.24|1866.94|1871.75|1864.45|33
1733081780000|2024-12-01 19:36:20|1872.32|1865.02|1871.94|1864.64|1872.42|1865.12|1871.94|1864.64|28
1733081790000|2024-12-01 19:36:30|1872.04|1864.74|1872.43|1865.13|1872.43|1865.13|1871.99|1864.69|23
1733081800000|2024-12-01 19:36:40|1872.46|1865.16|1873.77|1866.47|1873.77|1866.47|1872.46|1865.16|29
1733081810000|2024-12-01 19:36:50|1873.83|1866.53|1873.86|1866.56|1874.83|1867.53|1873.75|1866.45|31
1733081820000|2024-12-01 19:37:00|1873.75|1866.45|1874.93|1867.63|1874.93|1867.63|1873.24|1865.94|34
1733081830000|2024-12-01 19:37:10|1874.92|1867.62|1875.79|1868.49|1875.93|1868.63|1874.92|1867.62|29
1733081840000|2024-12-01 19:37:20|1875.93|1868.63|1877.14|1869.84|1877.14|1869.84|1875.93|1868.63|22
1733081850000|2024-12-01 19:37:30|1877.12|1869.82|1876.77|1869.47|1877.24|1869.94|1876.61|1869.31|31
1733081860000|2024-12-01 19:37:40|1876.8|1869.5|1876.2|1868.9|1876.87|1869.57|1876.2|1868.9|29
1733081870000|2024-12-01 19:37:50|1876.18|1868.88|1874.8|1867.5|1876.32|1869.02|1874.8|1867.5|28
1733081880000|2024-12-01 19:38:00|1874.84|1867.54|1873.75|1866.45|1874.84|1867.54|1873.75|1866.45|33
1733081890000|2024-12-01 19:38:10|1873.78|1866.48|1873.42|1866.12|1874.04|1866.74|1873.42|1866.12|27
1733081900000|2024-12-01 19:38:20|1873.03|1865.73|1872.26|1864.96|1873.03|1865.73|1872.25|1864.95|27
1733081910000|2024-12-01 19:38:30|1872.34|1865.04|1872.65|1865.35|1872.86|1865.56|1872.26|1864.96|25
1733081920000|2024-12-01 19:38:40|1872.68|1865.38|1872.34|1865.04|1872.9|1865.6|1871.82|1864.52|34
1733081930000|2024-12-01 19:38:50|1872.27|1864.97|1872.78|1865.48|1872.78|1865.48|1871.6|1864.3|35
1733081940000|2024-12-01 19:39:00|1872.82|1865.52|1872.26|1864.96|1872.82|1865.52|1871.82|1864.52|31
1733081950000|2024-12-01 19:39:10|1872.47|1865.17|1872.31|1865.01|1872.9|1865.6|1871.79|1864.49|33
1733081960000|2024-12-01 19:39:20|1872.29|1864.99|1872.86|1865.56|1872.86|1865.56|1872.28|1864.98|21
1733081970000|2024-12-01 19:39:30|1872.8|1865.5|1872.18|1864.88|1872.82|1865.52|1871.83|1864.53|33
1733081980000|2024-12-01 19:39:40|1872.17|1864.87|1871.65|1864.35|1872.17|1864.87|1871.64|1864.34|29
1733081990000|2024-12-01 19:39:50|1871.42|1864.12|1871.84|1864.54|1871.84|1864.54|1871.38|1864.08|25
1733082000000|2024-12-01 19:40:00|1871.8|1864.5|1871.53|1864.23|1871.9|1864.6|1871.39|1864.09|27
1733082010000|2024-12-01 19:40:10|1871.55|1864.25|1872.8|1865.5|1872.82|1865.52|1871.14|1863.84|36
1733082020000|2024-12-01 19:40:20|1872.55|1865.25|1873.42|1866.12|1873.43|1866.13|1871.78|1864.48|35
1733082030000|2024-12-01 19:40:30|1873.38|1866.08|1872.78|1865.48|1873.91|1866.61|1872.64|1865.34|32
1733082040000|2024-12-01 19:40:40|1872.82|1865.52|1872.23|1864.93|1873.01|1865.71|1872.21|1864.91|32
1733082050000|2024-12-01 19:40:50|1872.24|1864.94|1871.91|1864.61|1872.85|1865.55|1871.9|1864.6|38
1733082060000|2024-12-01 19:41:00|1871.9|1864.6|1871.54|1864.24|1872.31|1865.01|1871.18|1863.88|31
1733082070000|2024-12-01 19:41:10|1871.55|1864.25|1871.32|1864.02|1871.92|1864.62|1871.21|1863.91|21
1733082080000|2024-12-01 19:41:20|1871.34|1864.04|1873.16|1865.86|1873.2|1865.9|1871.34|1864.04|33
1733082090000|2024-12-01 19:41:30|1873.27|1865.97|1871.59|1864.29|1873.67|1866.37|1871.55|1864.25|25
1733082100000|2024-12-01 19:41:40|1871.34|1864.04|1871.09|1863.79|1871.52|1864.22|1870.99|1863.69|28
1733082110000|2024-12-01 19:41:50|1870.97|1863.67|1871.65|1864.35|1871.69|1864.39|1870.92|1863.62|30
1733082120000|2024-12-01 19:42:00|1871.47|1864.17|1872.26|1864.96|1872.82|1865.52|1871.1|1863.8|28
1733082130000|2024-12-01 19:42:10|1872.36|1865.06|1872.91|1865.61|1873.03|1865.73|1872.21|1864.91|29
1733082140000|2024-12-01 19:42:20|1872.99|1865.69|1872.48|1865.18|1873.22|1865.92|1872.48|1865.18|27
1733082150000|2024-12-01 19:42:30|1872.52|1865.22|1873.21|1865.91|1873.23|1865.93|1872.52|1865.22|21
1733082160000|2024-12-01 19:42:40|1873.19|1865.89|1872.78|1865.48|1873.23|1865.93|1872.58|1865.28|29
1733082170000|2024-12-01 19:42:50|1872.81|1865.51|1872.36|1865.06|1872.82|1865.52|1872.29|1864.99|25
1733082180000|2024-12-01 19:43:00|1872.74|1865.44|1872.91|1865.61|1872.96|1865.66|1872.27|1864.97|31
1733082190000|2024-12-01 19:43:10|1873|1865.7|1874.91|1867.61|1874.95|1867.65|1873|1865.7|32
1733082200000|2024-12-01 19:43:20|1874.95|1867.65|1874.31|1867.01|1874.95|1867.65|1874.24|1866.94|30
1733082210000|2024-12-01 19:43:30|1874.33|1867.03|1873.78|1866.48|1874.58|1867.28|1873.32|1866.02|32
1733082220000|2024-12-01 19:43:40|1873.67|1866.37|1873.34|1866.04|1874.42|1867.12|1873.34|1866.04|28
1733082230000|2024-12-01 19:43:50|1873.72|1866.42|1873.16|1865.86|1873.79|1866.49|1872.68|1865.38|35
1733082240000|2024-12-01 19:44:00|1873.15|1865.85|1872.67|1865.37|1873.15|1865.85|1872.51|1865.21|32
1733082250000|2024-12-01 19:44:10|1872.65|1865.35|1873.21|1865.91|1873.25|1865.95|1872.49|1865.19|23
1733082260000|2024-12-01 19:44:20|1872.82|1865.52|1872.06|1864.76|1873.31|1866.01|1871.91|1864.61|28
1733082270000|2024-12-01 19:44:30|1872.08|1864.78|1872.34|1865.04|1873.11|1865.81|1872.06|1864.76|33
1733082280000|2024-12-01 19:44:40|1872.33|1865.03|1870.77|1863.47|1872.34|1865.04|1870.56|1863.26|31
1733082290000|2024-12-01 19:44:50|1870.59|1863.29|1870.48|1863.18|1871.27|1863.97|1870.26|1862.96|23
1733082300000|2024-12-01 19:45:00|1870.47|1863.17|1870.15|1862.85|1870.99|1863.69|1870.15|1862.85|34
1733082310000|2024-12-01 19:45:10|1870.27|1862.97|1871.49|1864.19|1871.53|1864.23|1870.06|1862.76|35
1733082320000|2024-12-01 19:45:20|1871.52|1864.22|1871.84|1864.54|1872.31|1865.01|1871.12|1863.82|34
1733082330000|2024-12-01 19:45:30|1871.86|1864.56|1873.21|1865.91|1873.21|1865.91|1871.71|1864.41|32
1733082340000|2024-12-01 19:45:40|1873.09|1865.79|1871.93|1864.63|1873.47|1866.17|1871.7|1864.4|28
1733082350000|2024-12-01 19:45:50|1871.88|1864.58|1871.13|1863.83|1872.07|1864.77|1871.11|1863.81|28
1733082360000|2024-12-01 19:46:00|1871.12|1863.82|1869.65|1862.35|1871.51|1864.21|1869.65|1862.35|34
1733082370000|2024-12-01 19:46:10|1869.66|1862.36|1869.41|1862.11|1869.66|1862.36|1868.59|1861.29|28
1733082380000|2024-12-01 19:46:20|1869.42|1862.12|1866.45|1859.15|1869.72|1862.42|1865.79|1858.49|33
1733082390000|2024-12-01 19:46:30|1866.5|1859.2|1866.5|1859.2|1866.92|1859.62|1865.82|1858.52|35
1733082400000|2024-12-01 19:46:40|1866.49|1859.19|1866.06|1858.76|1866.49|1859.19|1865.64|1858.34|31
1733082410000|2024-12-01 19:46:50|1866.03|1858.73|1866.84|1859.54|1866.84|1859.54|1865.75|1858.45|35
1733082420000|2024-12-01 19:47:00|1866.8|1859.5|1866.72|1859.42|1867.11|1859.81|1866.56|1859.26|35
1733082430000|2024-12-01 19:47:10|1866.75|1859.45|1866.19|1858.89|1866.75|1859.45|1865.88|1858.58|31
1733082440000|2024-12-01 19:47:20|1866.15|1858.85|1865.28|1857.98|1866.39|1859.09|1865.21|1857.91|31
1733082450000|2024-12-01 19:47:30|1865.09|1857.79|1865.79|1858.49|1865.83|1858.53|1864.93|1857.63|37
1733082460000|2024-12-01 19:47:40|1865.75|1858.45|1866.38|1859.08|1866.42|1859.12|1865.72|1858.42|36
1733082470000|2024-12-01 19:47:50|1866.33|1859.03|1868.14|1860.84|1868.14|1860.84|1866.33|1859.03|30
1733082480000|2024-12-01 19:48:00|1868.41|1861.11|1868.81|1861.51|1868.81|1861.51|1867.31|1860.01|32
1733082490000|2024-12-01 19:48:10|1868.77|1861.47|1867.65|1860.35|1868.98|1861.68|1867.46|1860.16|32
1733082500000|2024-12-01 19:48:20|1867.71|1860.41|1865.29|1857.99|1867.71|1860.41|1864.97|1857.67|33
1733082510000|2024-12-01 19:48:30|1865.33|1858.03|1865.39|1858.09|1865.95|1858.65|1864.95|1857.65|32
1733082520000|2024-12-01 19:48:40|1865.58|1858.28|1864.62|1857.32|1865.65|1858.35|1864.38|1857.08|36
1733082530000|2024-12-01 19:48:50|1864.76|1857.46|1864.84|1857.54|1864.97|1857.67|1864.61|1857.31|29
1733082540000|2024-12-01 19:49:00|1864.81|1857.51|1863.52|1856.22|1864.81|1857.51|1863.34|1856.04|32
1733082550000|2024-12-01 19:49:10|1863.42|1856.12|1864.02|1856.72|1864.22|1856.92|1863.07|1855.77|30
1733082560000|2024-12-01 19:49:20|1864.01|1856.71|1864.17|1856.87|1864.18|1856.88|1863.54|1856.24|32
1733082570000|2024-12-01 19:49:30|1864.21|1856.91|1864.09|1856.79|1864.35|1857.05|1863.57|1856.27|35
1733082580000|2024-12-01 19:49:40|1863.93|1856.63|1864.94|1857.64|1865.05|1857.75|1863.93|1856.63|30
1733082590000|2024-12-01 19:49:50|1864.97|1857.67|1864.42|1857.12|1865.2|1857.9|1864.37|1857.07|31
1733082600000|2024-12-01 19:50:00|1864.43|1857.13|1863.74|1856.44|1864.6|1857.3|1863.74|1856.44|28
1733082610000|2024-12-01 19:50:10|1863.34|1856.04|1863.67|1856.37|1863.78|1856.48|1862.5|1855.2|38
1733082620000|2024-12-01 19:50:20|1863.79|1856.49|1864.29|1856.99|1864.29|1856.99|1863.39|1856.09|32
1733082630000|2024-12-01 19:50:30|1864.21|1856.91|1865.35|1858.05|1865.35|1858.05|1863.57|1856.27|35
1733082640000|2024-12-01 19:50:40|1865.38|1858.08|1864.66|1857.36|1865.6|1858.3|1864.14|1856.84|29
1733082650000|2024-12-01 19:50:50|1864.63|1857.33|1866.77|1859.47|1866.77|1859.47|1864.63|1857.33|33
1733082660000|2024-12-01 19:51:00|1866.61|1859.31|1867.34|1860.04|1867.34|1860.04|1866.61|1859.31|26
1733082670000|2024-12-01 19:51:10|1867.35|1860.05|1867.31|1860.01|1867.43|1860.13|1866.63|1859.33|32
1733082680000|2024-12-01 19:51:20|1867.4|1860.1|1867.31|1860.01|1867.4|1860.1|1866.34|1859.04|32
1733082690000|2024-12-01 19:51:30|1867.3|1860|1868.12|1860.82|1868.19|1860.89|1867.18|1859.88|28
1733082700000|2024-12-01 19:51:40|1868.15|1860.85|1869.58|1862.28|1869.58|1862.28|1868.15|1860.85|23
1733082710000|2024-12-01 19:51:50|1869.56|1862.26|1868.57|1861.27|1869.56|1862.26|1868.26|1860.96|27
1733082720000|2024-12-01 19:52:00|1868.56|1861.26|1869.94|1862.64|1869.94|1862.64|1868.56|1861.26|24
1733082730000|2024-12-01 19:52:10|1869.92|1862.62|1869.68|1862.38|1869.93|1862.63|1868.56|1861.26|19
1733082740000|2024-12-01 19:52:20|1869.67|1862.37|1869.72|1862.42|1869.79|1862.49|1869.61|1862.31|22
1733082750000|2024-12-01 19:52:30|1869.69|1862.39|1868.91|1861.61|1869.69|1862.39|1868.91|1861.61|33
1733082760000|2024-12-01 19:52:40|1868.71|1861.41|1868.72|1861.42|1868.92|1861.62|1868.44|1861.14|31
1733082770000|2024-12-01 19:52:50|1868.81|1861.51|1868.48|1861.18|1869.02|1861.72|1868.4|1861.1|25
1733082780000|2024-12-01 19:53:00|1868.37|1861.07|1868.01|1860.71|1868.47|1861.17|1867.33|1860.03|34
1733082790000|2024-12-01 19:53:10|1868.08|1860.78|1869.6|1862.3|1869.62|1862.32|1868.01|1860.71|33
1733082800000|2024-12-01 19:53:20|1869.64|1862.34|1869.58|1862.28|1870.18|1862.88|1869.56|1862.26|25
1733082810000|2024-12-01 19:53:30|1869.55|1862.25|1869.29|1861.99|1869.55|1862.25|1868.63|1861.33|29
1733082820000|2024-12-01 19:53:40|1869.5|1862.2|1869.93|1862.63|1870.18|1862.88|1869.5|1862.2|25
1733082830000|2024-12-01 19:53:50|1869.94|1862.64|1867.82|1860.52|1870.11|1862.81|1867.82|1860.52|24
1733082840000|2024-12-01 19:54:00|1868.08|1860.78|1868.65|1861.35|1869.22|1861.92|1868.08|1860.78|36
1733082850000|2024-12-01 19:54:10|1868.87|1861.57|1869.77|1862.47|1869.77|1862.47|1868.55|1861.25|28
1733082860000|2024-12-01 19:54:20|1869.76|1862.46|1872.42|1865.12|1872.42|1865.12|1869.74|1862.44|27
1733082870000|2024-12-01 19:54:30|1872.58|1865.28|1872.98|1865.68|1873.13|1865.83|1872.58|1865.28|15
1733082880000|2024-12-01 19:54:40|1872.81|1865.51|1874.92|1867.62|1874.92|1867.62|1872.59|1865.29|25
1733082890000|2024-12-01 19:54:50|1874.87|1867.57|1874.35|1867.05|1874.92|1867.62|1874.13|1866.83|34
1733082900000|2024-12-01 19:55:00|1874.37|1867.07|1873.84|1866.54|1874.56|1867.26|1873.84|1866.54|28
1733082910000|2024-12-01 19:55:10|1873.85|1866.55|1873.27|1865.97|1873.86|1866.56|1873.27|1865.97|21
1733082920000|2024-12-01 19:55:20|1872.84|1865.54|1872.77|1865.47|1873.13|1865.83|1872.25|1864.95|33
1733082930000|2024-12-01 19:55:30|1872.78|1865.48|1872.32|1865.02|1873.14|1865.84|1872.12|1864.82|34
1733082940000|2024-12-01 19:55:40|1872.3|1865|1872.52|1865.22|1872.55|1865.25|1872.3|1865|28
1733082950000|2024-12-01 19:55:50|1872.54|1865.24|1872.86|1865.56|1873.04|1865.74|1872.42|1865.12|25
1733082960000|2024-12-01 19:56:00|1872.67|1865.37|1873.24|1865.94|1873.28|1865.98|1872.66|1865.36|29
1733082970000|2024-12-01 19:56:10|1873.26|1865.96|1874.11|1866.81|1874.12|1866.82|1872.91|1865.61|27
1733082980000|2024-12-01 19:56:20|1874.13|1866.83|1874.27|1866.97|1874.67|1867.37|1873.6|1866.3|29
1733082990000|2024-12-01 19:56:30|1874.12|1866.82|1874.63|1867.33|1874.68|1867.38|1874.09|1866.79|27
1733083000000|2024-12-01 19:56:40|1874.59|1867.29|1874.86|1867.56|1874.86|1867.56|1874.52|1867.22|25
1733083010000|2024-12-01 19:56:50|1874.82|1867.52|1875.2|1867.9|1875.34|1868.04|1873.77|1866.47|32
1733083020000|2024-12-01 19:57:00|1875.22|1867.92|1874.44|1867.14|1875.22|1867.92|1874.33|1867.03|23
1733083030000|2024-12-01 19:57:10|1874.45|1867.15|1874.42|1867.12|1874.93|1867.63|1874.33|1867.03|23
1733083040000|2024-12-01 19:57:20|1874.43|1867.13|1875.36|1868.06|1875.5|1868.2|1874.43|1867.13|21
1733083050000|2024-12-01 19:57:30|1875.37|1868.07|1875.62|1868.32|1875.67|1868.37|1875.34|1868.04|14
1733083060000|2024-12-01 19:57:40|1875.67|1868.37|1875.68|1868.38|1875.68|1868.38|1875.38|1868.08|19
1733083070000|2024-12-01 19:57:50|1875.63|1868.33|1876.05|1868.75|1876.05|1868.75|1875.47|1868.17|16
1733083080000|2024-12-01 19:58:00|1876.06|1868.76|1876.5|1869.2|1876.5|1869.2|1876.06|1868.76|15
1733083090000|2024-12-01 19:58:10|1876.52|1869.22|1876.52|1869.22|1876.52|1869.22|1876.5|1869.2|4
1733083100000|2024-12-01 19:58:20|1876.75|1869.45|1876.91|1869.61|1876.92|1869.62|1876.75|1869.45|13
1733083110000|2024-12-01 19:58:30|1876.87|1869.57|1877.05|1869.75|1877.05|1869.75|1876.42|1869.12|13
1733083120000|2024-12-01 19:58:40|1877.25|1869.95|1877.02|1869.72|1877.25|1869.95|1876.48|1869.18|29
1733083130000|2024-12-01 19:58:50|1877.1|1869.8|1877.27|1869.97|1877.28|1869.98|1876.89|1869.59|21
1733083140000|2024-12-01 19:59:00|1877.26|1869.96|1877.83|1870.53|1877.83|1870.53|1877.25|1869.95|13
1733083150000|2024-12-01 19:59:10|1877.86|1870.56|1877.49|1870.19|1878.08|1870.78|1877.47|1870.17|20
1733083160000|2024-12-01 19:59:20|1877.5|1870.2|1877.48|1870.18|1877.5|1870.2|1877.37|1870.07|18
1733083170000|2024-12-01 19:59:30|1877.49|1870.19|1877.03|1869.73|1877.53|1870.23|1877.02|1869.72|24
1733083180000|2024-12-01 19:59:40|1877.02|1869.72|1877.33|1870.03|1877.47|1870.17|1877.02|1869.72|12
1733083190000|2024-12-01 19:59:50|1877.05|1869.75|1876.74|1869.44|1877.2|1869.9|1876.5|1869.2|24
1733083200000|2024-12-01 20:00:00|1876.61|1869.31|1876.49|1869.19|1876.8|1869.5|1875.85|1868.55|33
1733083210000|2024-12-01 20:00:10|1876.65|1869.35|1875.95|1868.65|1876.67|1869.37|1875.84|1868.54|23
1733083220000|2024-12-01 20:00:20|1876.38|1869.08|1876.38|1869.08|1876.51|1869.21|1875.97|1868.67|30
1733083230000|2024-12-01 20:00:30|1876.37|1869.07|1876.3|1869|1876.85|1869.55|1875.88|1868.58|26
1733083240000|2024-12-01 20:00:40|1876.62|1869.32|1876.08|1868.78|1877.47|1870.17|1875.88|1868.58|33
1733083250000|2024-12-01 20:00:50|1875.95|1868.65|1875.65|1868.35|1875.95|1868.65|1875.14|1867.84|21
1733083260000|2024-12-01 20:01:00|1875.5|1868.2|1875.03|1867.73|1876.17|1868.87|1875.03|1867.73|26
1733083270000|2024-12-01 20:01:10|1874.73|1867.43|1873.34|1866.04|1874.73|1867.43|1872.7|1865.4|28
1733083280000|2024-12-01 20:01:20|1873.42|1866.12|1872.5|1865.2|1873.68|1866.38|1872.38|1865.08|29
1733083290000|2024-12-01 20:01:30|1872.55|1865.25|1870.7|1863.4|1872.55|1865.25|1870.7|1863.4|30
1733083300000|2024-12-01 20:01:40|1870.66|1863.36|1871.4|1864.1|1871.4|1864.1|1870.25|1862.95|39
1733083310000|2024-12-01 20:01:50|1871.39|1864.09|1870.55|1863.25|1871.4|1864.1|1870.28|1862.98|32
1733083320000|2024-12-01 20:02:00|1870.66|1863.36|1870.34|1863.04|1870.71|1863.41|1870.34|1863.04|27
1733083330000|2024-12-01 20:02:10|1870.33|1863.03|1869.58|1862.28|1870.7|1863.4|1869.55|1862.25|26
1733083340000|2024-12-01 20:02:20|1869.62|1862.32|1869.65|1862.35|1870.08|1862.78|1869.08|1861.78|28
1733083350000|2024-12-01 20:02:30|1869.39|1862.09|1869.08|1861.78|1869.58|1862.28|1868.3|1861|31
1733083360000|2024-12-01 20:02:40|1869.19|1861.89|1869.58|1862.28|1869.65|1862.35|1869.19|1861.89|29
1733083370000|2024-12-01 20:02:50|1869.48|1862.18|1869.38|1862.08|1869.7|1862.4|1869|1861.7|25
1733083380000|2024-12-01 20:03:00|1869.4|1862.1|1869.92|1862.62|1870.47|1863.17|1869.37|1862.07|31
1733083390000|2024-12-01 20:03:10|1869.64|1862.34|1868.51|1861.21|1869.64|1862.34|1867.91|1860.61|31
1733083400000|2024-12-01 20:03:20|1868.56|1861.26|1868.45|1861.15|1869.65|1862.35|1868.36|1861.06|31
1733083410000|2024-12-01 20:03:30|1868.6|1861.3|1868.47|1861.17|1868.6|1861.3|1867.73|1860.43|24
1733083420000|2024-12-01 20:03:40|1868.42|1861.12|1867.26|1859.96|1868.42|1861.12|1867.24|1859.94|29
1733083430000|2024-12-01 20:03:50|1867.25|1859.95|1866.48|1859.18|1867.28|1859.98|1866.38|1859.08|17
1733083440000|2024-12-01 20:04:00|1866.5|1859.2|1865.41|1858.11|1867.41|1860.11|1865.41|1858.11|30
1733083450000|2024-12-01 20:04:10|1865.42|1858.12|1863.57|1856.27|1865.58|1858.28|1863.57|1856.27|27
1733083460000|2024-12-01 20:04:20|1863.55|1856.25|1865.44|1858.14|1865.62|1858.32|1863.4|1856.1|32
1733083470000|2024-12-01 20:04:30|1865.54|1858.24|1864.74|1857.44|1865.54|1858.24|1864.57|1857.27|30
1733083480000|2024-12-01 20:04:40|1865.08|1857.78|1865.91|1858.61|1866.26|1858.96|1864.89|1857.59|28
1733083490000|2024-12-01 20:04:50|1865.65|1858.35|1864.62|1857.32|1865.65|1858.35|1864.51|1857.21|36
1733083500000|2024-12-01 20:05:00|1864.56|1857.26|1865.48|1858.18|1865.73|1858.43|1864.5|1857.2|34
1733083510000|2024-12-01 20:05:10|1865.44|1858.14|1864.65|1857.35|1865.45|1858.15|1864.14|1856.84|35
1733083520000|2024-12-01 20:05:20|1864.66|1857.36|1863.46|1856.16|1864.66|1857.36|1863.27|1855.97|29
1733083530000|2024-12-01 20:05:30|1863.41|1856.11|1862.2|1854.9|1863.49|1856.19|1861.14|1853.84|34
1733083540000|2024-12-01 20:05:40|1862.18|1854.88|1862.5|1855.2|1862.5|1855.2|1862.05|1854.75|28
1733083550000|2024-12-01 20:05:50|1862.46|1855.16|1863.1|1855.8|1863.83|1856.53|1862.32|1855.02|28
1733083560000|2024-12-01 20:06:00|1863.32|1856.02|1864.16|1856.86|1864.35|1857.05|1863.05|1855.75|38
1733083570000|2024-12-01 20:06:10|1864.29|1856.99|1863.79|1856.49|1865.08|1857.78|1863.76|1856.46|37
1733083580000|2024-12-01 20:06:20|1863.76|1856.46|1865.67|1858.37|1865.92|1858.62|1863.76|1856.46|33
1733083590000|2024-12-01 20:06:30|1865.56|1858.26|1865.65|1858.35|1865.9|1858.6|1865.08|1857.78|32
1733083600000|2024-12-01 20:06:40|1865.71|1858.41|1867.44|1860.14|1867.44|1860.14|1865.71|1858.41|30
1733083610000|2024-12-01 20:06:50|1867.46|1860.16|1867.37|1860.07|1867.52|1860.22|1867.24|1859.94|23
1733083620000|2024-12-01 20:07:00|1867.45|1860.15|1867.37|1860.07|1868.2|1860.9|1867.3|1860|27
1733083630000|2024-12-01 20:07:10|1867.41|1860.11|1866.04|1858.74|1867.61|1860.31|1866.04|1858.74|30
1733083640000|2024-12-01 20:07:20|1866.03|1858.73|1865.36|1858.06|1866.03|1858.73|1865.13|1857.83|29
1733083650000|2024-12-01 20:07:30|1865.34|1858.04|1865.06|1857.76|1865.34|1858.04|1864.1|1856.8|32
1733083660000|2024-12-01 20:07:40|1865.08|1857.78|1864.58|1857.28|1865.08|1857.78|1864.4|1857.1|33
1733083670000|2024-12-01 20:07:50|1864.59|1857.29|1863.43|1856.13|1864.75|1857.45|1863.32|1856.02|33
1733083680000|2024-12-01 20:08:00|1863.31|1856.01|1863.43|1856.13|1864.29|1856.99|1863.22|1855.92|31
1733083690000|2024-12-01 20:08:10|1863.45|1856.15|1863.9|1856.6|1864.38|1857.08|1863.45|1856.15|31
1733083700000|2024-12-01 20:08:20|1864.11|1856.81|1863.27|1855.97|1865.25|1857.95|1862.64|1855.34|34
1733083710000|2024-12-01 20:08:30|1863.26|1855.96|1860.66|1853.36|1863.26|1855.96|1860.41|1853.11|34
1733083720000|2024-12-01 20:08:40|1860.76|1853.46|1860.38|1853.08|1860.76|1853.46|1860.35|1853.05|27
1733083730000|2024-12-01 20:08:50|1860.48|1853.18|1857.5|1850.2|1861.11|1853.81|1857.36|1850.06|37
1733083740000|2024-12-01 20:09:00|1857.48|1850.18|1855.88|1848.58|1858.28|1850.98|1855.83|1848.53|36
1733083750000|2024-12-01 20:09:10|1855.89|1848.59|1855.64|1848.34|1856.57|1849.27|1855.43|1848.13|30
1733083760000|2024-12-01 20:09:20|1855.58|1848.28|1854.68|1847.38|1856.13|1848.83|1854.68|1847.38|33
1733083770000|2024-12-01 20:09:30|1854.41|1847.11|1855.3|1848|1855.37|1848.07|1853.8|1846.5|36
1733083780000|2024-12-01 20:09:40|1855.34|1848.04|1855.48|1848.18|1855.67|1848.37|1855.34|1848.04|29
1733083790000|2024-12-01 20:09:50|1855.47|1848.17|1855.37|1848.07|1855.62|1848.32|1855.1|1847.8|28
1733083800000|2024-12-01 20:10:00|1855.4|1848.1|1854.9|1847.6|1856.83|1849.53|1854.9|1847.6|35
1733083810000|2024-12-01 20:10:10|1855.11|1847.81|1854.85|1847.55|1855.12|1847.82|1854.71|1847.41|26
1733083820000|2024-12-01 20:10:20|1854.6|1847.3|1853.74|1846.44|1854.6|1847.3|1853.7|1846.4|31
1733083830000|2024-12-01 20:10:30|1853.8|1846.5|1854.42|1847.12|1855.22|1847.92|1853.7|1846.4|36
1733083840000|2024-12-01 20:10:40|1854.34|1847.04|1854.36|1847.06|1854.87|1847.57|1854.26|1846.96|35
1733083850000|2024-12-01 20:10:50|1854.32|1847.02|1854.08|1846.78|1854.41|1847.11|1853.68|1846.38|36
1733083860000|2024-12-01 20:11:00|1853.87|1846.57|1850.88|1843.58|1854.09|1846.79|1850.37|1843.07|36
1733083870000|2024-12-01 20:11:10|1850.9|1843.6|1852.39|1845.09|1853.34|1846.04|1850.9|1843.6|32
1733083880000|2024-12-01 20:11:20|1852.38|1845.08|1853.07|1845.77|1853.41|1846.11|1852.34|1845.04|34
1733083890000|2024-12-01 20:11:30|1853.09|1845.79|1854.47|1847.17|1854.49|1847.19|1853.09|1845.79|29
1733083900000|2024-12-01 20:11:40|1854.44|1847.14|1855.29|1847.99|1855.37|1848.07|1854.29|1846.99|35
1733083910000|2024-12-01 20:11:50|1855.27|1847.97|1855.6|1848.3|1855.61|1848.31|1855.24|1847.94|28
1733083920000|2024-12-01 20:12:00|1855.73|1848.43|1857.61|1850.31|1858.18|1850.88|1855.73|1848.43|36
1733083930000|2024-12-01 20:12:10|1858.09|1850.79|1857.9|1850.6|1858.22|1850.92|1856.78|1849.48|32
1733083940000|2024-12-01 20:12:20|1857.92|1850.62|1856.53|1849.23|1858.37|1851.07|1856.25|1848.95|33
1733083950000|2024-12-01 20:12:30|1856.52|1849.22|1857.13|1849.83|1857.44|1850.14|1856.25|1848.95|33
1733083960000|2024-12-01 20:12:40|1857.11|1849.81|1857.27|1849.97|1857.4|1850.1|1856.32|1849.02|35
1733083970000|2024-12-01 20:12:50|1857.28|1849.98|1857.42|1850.12|1857.64|1850.34|1857.25|1849.95|34
1733083980000|2024-12-01 20:13:00|1857.31|1850.01|1859.05|1851.75|1859.05|1851.75|1856.67|1849.37|30
1733083990000|2024-12-01 20:13:10|1859.04|1851.74|1857.6|1850.3|1859.49|1852.19|1857.6|1850.3|37
1733084000000|2024-12-01 20:13:20|1857.61|1850.31|1857.59|1850.29|1857.88|1850.58|1857.31|1850.01|29
1733084010000|2024-12-01 20:13:30|1857.63|1850.33|1857.4|1850.1|1857.65|1850.35|1856.9|1849.6|32
1733084020000|2024-12-01 20:13:40|1857.36|1850.06|1857.11|1849.81|1857.53|1850.23|1856.72|1849.42|34
1733084030000|2024-12-01 20:13:50|1857.08|1849.78|1856.64|1849.34|1857.24|1849.94|1856.38|1849.08|30
1733084040000|2024-12-01 20:14:00|1856.63|1849.33|1857.45|1850.15|1857.51|1850.21|1856.43|1849.13|31
1733084050000|2024-12-01 20:14:10|1857.48|1850.18|1857.39|1850.09|1858.48|1851.18|1857.28|1849.98|32
1733084060000|2024-12-01 20:14:20|1857.43|1850.13|1857.39|1850.09|1858.36|1851.06|1857.32|1850.02|35
1733084070000|2024-12-01 20:14:30|1857.38|1850.08|1858.12|1850.82|1858.54|1851.24|1857.38|1850.08|25
1733084080000|2024-12-01 20:14:40|1858.27|1850.97|1858.87|1851.57|1858.87|1851.57|1857.78|1850.48|30
1733084090000|2024-12-01 20:14:50|1858.92|1851.62|1858.36|1851.06|1859.46|1852.16|1858.33|1851.03|26
1733084100000|2024-12-01 20:15:00|1858.52|1851.22|1859.1|1851.8|1859.86|1852.56|1858.37|1851.07|30
1733084110000|2024-12-01 20:15:10|1859.11|1851.81|1858.07|1850.77|1859.11|1851.81|1858.07|1850.77|28
1733084120000|2024-12-01 20:15:20|1858.08|1850.78|1854.4|1847.1|1858.34|1851.04|1854.38|1847.08|33
1733084130000|2024-12-01 20:15:30|1854.39|1847.09|1856.38|1849.08|1856.58|1849.28|1853.68|1846.38|32
1733084140000|2024-12-01 20:15:40|1856.58|1849.28|1858.42|1851.12|1858.53|1851.23|1856.43|1849.13|31
1733084150000|2024-12-01 20:15:50|1858.43|1851.13|1857.31|1850.01|1859.42|1852.12|1857.31|1850.01|32
1733084160000|2024-12-01 20:16:00|1857.28|1849.98|1856.55|1849.25|1857.36|1850.06|1855.57|1848.27|34
1733084170000|2024-12-01 20:16:10|1856.54|1849.24|1853.88|1846.58|1856.54|1849.24|1853.81|1846.51|26
1733084180000|2024-12-01 20:16:20|1854.09|1846.79|1854.7|1847.4|1854.87|1847.57|1853.32|1846.02|33
1733084190000|2024-12-01 20:16:30|1854.81|1847.51|1854.27|1846.97|1855.48|1848.18|1854.2|1846.9|32
1733084200000|2024-12-01 20:16:40|1854.3|1847|1854.3|1847|1854.3|1847|1852.86|1845.56|37
1733084210000|2024-12-01 20:16:50|1854.39|1847.09|1855.32|1848.02|1855.48|1848.18|1854.09|1846.79|28
1733084220000|2024-12-01 20:17:00|1855.31|1848.01|1857.54|1850.24|1857.54|1850.24|1854.91|1847.61|33
1733084230000|2024-12-01 20:17:10|1857.51|1850.21|1860.22|1852.92|1860.33|1853.03|1857.51|1850.21|32
1733084240000|2024-12-01 20:17:20|1860.31|1853.01|1861.45|1854.15|1861.9|1854.6|1860.22|1852.92|34
1733084250000|2024-12-01 20:17:30|1861.38|1854.08|1862.34|1855.04|1862.71|1855.41|1861.38|1854.08|35
1733084260000|2024-12-01 20:17:40|1862.35|1855.05|1862.25|1854.95|1862.42|1855.12|1861.88|1854.58|28
1733084270000|2024-12-01 20:17:50|1862.24|1854.94|1861.4|1854.1|1862.37|1855.07|1861.23|1853.93|32
1733084280000|2024-12-01 20:18:00|1861.39|1854.09|1861.28|1853.98|1861.53|1854.23|1860.23|1852.93|38
1733084290000|2024-12-01 20:18:10|1861.29|1853.99|1860.51|1853.21|1861.29|1853.99|1860.25|1852.95|35
1733084300000|2024-12-01 20:18:20|1860.54|1853.24|1861.41|1854.11|1861.5|1854.2|1860.42|1853.12|34
1733084310000|2024-12-01 20:18:30|1861.34|1854.04|1859.89|1852.59|1861.34|1854.04|1859.89|1852.59|30
1733084320000|2024-12-01 20:18:40|1859.42|1852.12|1860.41|1853.11|1860.79|1853.49|1859.26|1851.96|35
1733084330000|2024-12-01 20:18:50|1860.36|1853.06|1860.4|1853.1|1860.47|1853.17|1859.73|1852.43|34
1733084340000|2024-12-01 20:19:00|1860.25|1852.95|1860.57|1853.27|1861.12|1853.82|1860.25|1852.95|35
1733084350000|2024-12-01 20:19:10|1860.66|1853.36|1861.32|1854.02|1861.91|1854.61|1860.66|1853.36|35
1733084360000|2024-12-01 20:19:20|1861.38|1854.08|1861.36|1854.06|1862.21|1854.91|1861.3|1854|33
1733084370000|2024-12-01 20:19:30|1861.37|1854.07|1862.12|1854.82|1862.41|1855.11|1861.23|1853.93|31
1733084380000|2024-12-01 20:19:40|1862.13|1854.83|1862.53|1855.23|1862.58|1855.28|1862.13|1854.83|27
1733084390000|2024-12-01 20:19:50|1862.52|1855.22|1862.09|1854.79|1862.52|1855.22|1861.88|1854.58|29
1733084400000|2024-12-01 20:20:00|1862.08|1854.78|1861.52|1854.22|1862.25|1854.95|1861.38|1854.08|35
1733084410000|2024-12-01 20:20:10|1862.26|1854.96|1860.27|1852.97|1862.47|1855.17|1860.27|1852.97|35
1733084420000|2024-12-01 20:20:20|1860.38|1853.08|1860.46|1853.16|1860.5|1853.2|1859.41|1852.11|32
1733084430000|2024-12-01 20:20:30|1860.41|1853.11|1861.23|1853.93|1861.39|1854.09|1860.31|1853.01|31
1733084440000|2024-12-01 20:20:40|1861.21|1853.91|1862.09|1854.79|1862.37|1855.07|1861.21|1853.91|32
1733084450000|2024-12-01 20:20:50|1862.11|1854.81|1863.09|1855.79|1863.23|1855.93|1862.11|1854.81|29
1733084460000|2024-12-01 20:21:00|1863.23|1855.93|1863.42|1856.12|1864.41|1857.11|1863.23|1855.93|31
1733084470000|2024-12-01 20:21:10|1863.5|1856.2|1864.08|1856.78|1864.39|1857.09|1862.72|1855.42|36
1733084480000|2024-12-01 20:21:20|1863.92|1856.62|1861.66|1854.36|1863.92|1856.62|1861.3|1854|29
1733084490000|2024-12-01 20:21:30|1861.63|1854.33|1860.38|1853.08|1861.63|1854.33|1860.24|1852.94|34
1733084500000|2024-12-01 20:21:40|1860.4|1853.1|1859.7|1852.4|1860.58|1853.28|1859.7|1852.4|31
1733084510000|2024-12-01 20:21:50|1859.71|1852.41|1860.41|1853.11|1860.92|1853.62|1859.7|1852.4|31
1733084520000|2024-12-01 20:22:00|1860.4|1853.1|1860.36|1853.06|1861.84|1854.54|1860.31|1853.01|33
1733084530000|2024-12-01 20:22:10|1860.48|1853.18|1861.24|1853.94|1861.24|1853.94|1860.3|1853|38
1733084540000|2024-12-01 20:22:20|1861.26|1853.96|1861.31|1854.01|1861.84|1854.54|1861.1|1853.8|28
1733084550000|2024-12-01 20:22:30|1861.57|1854.27|1861.44|1854.14|1861.59|1854.29|1860.72|1853.42|32
1733084560000|2024-12-01 20:22:40|1861.43|1854.13|1860.92|1853.62|1861.57|1854.27|1860.75|1853.45|28
1733084570000|2024-12-01 20:22:50|1861.08|1853.78|1861.36|1854.06|1861.4|1854.1|1860.67|1853.37|26
1733084580000|2024-12-01 20:23:00|1861.37|1854.07|1863.26|1855.96|1863.36|1856.06|1861.37|1854.07|32
1733084590000|2024-12-01 20:23:10|1863.4|1856.1|1862.76|1855.46|1864.11|1856.81|1862.7|1855.4|23
1733084600000|2024-12-01 20:23:20|1863.08|1855.78|1864.09|1856.79|1864.09|1856.79|1862.32|1855.02|33
1733084610000|2024-12-01 20:23:30|1864.11|1856.81|1862.7|1855.4|1864.11|1856.81|1862.66|1855.36|28
1733084620000|2024-12-01 20:23:40|1862.67|1855.37|1863.4|1856.1|1863.51|1856.21|1862.32|1855.02|20
1733084630000|2024-12-01 20:23:50|1863.36|1856.06|1863.25|1855.95|1863.42|1856.12|1862.9|1855.6|28
1733084640000|2024-12-01 20:24:00|1862.89|1855.59|1862.12|1854.82|1863.43|1856.13|1861.71|1854.41|35
1733084650000|2024-12-01 20:24:10|1861.9|1854.6|1860.2|1852.9|1862.1|1854.8|1860.2|1852.9|26
1733084660000|2024-12-01 20:24:20|1859.8|1852.5|1857.32|1850.02|1859.8|1852.5|1857.27|1849.97|33
1733084670000|2024-12-01 20:24:30|1857.11|1849.81|1857.48|1850.18|1858.39|1851.09|1856.69|1849.39|38
1733084680000|2024-12-01 20:24:40|1857.55|1850.25|1858.41|1851.11|1858.41|1851.11|1857.42|1850.12|33
1733084690000|2024-12-01 20:24:50|1858.44|1851.14|1858.47|1851.17|1858.79|1851.49|1857.93|1850.63|31
1733084700000|2024-12-01 20:25:00|1858.48|1851.18|1857.69|1850.39|1858.71|1851.41|1857.36|1850.06|36
1733084710000|2024-12-01 20:25:10|1857.49|1850.19|1859|1851.7|1859|1851.7|1857.47|1850.17|36
1733084720000|2024-12-01 20:25:20|1858.94|1851.64|1860.39|1853.09|1860.56|1853.26|1858.92|1851.62|34
1733084730000|2024-12-01 20:25:30|1860.38|1853.08|1858.83|1851.53|1860.68|1853.38|1858.83|1851.53|31
1733084740000|2024-12-01 20:25:40|1858.78|1851.48|1857.39|1850.09|1858.78|1851.48|1857.39|1850.09|31
1733084750000|2024-12-01 20:25:50|1857.44|1850.14|1855.88|1848.58|1857.44|1850.14|1855.38|1848.08|37
1733084760000|2024-12-01 20:26:00|1856.05|1848.75|1858.56|1851.26|1858.56|1851.26|1856.05|1848.75|35
1733084770000|2024-12-01 20:26:10|1858.47|1851.17|1858.5|1851.2|1858.79|1851.49|1858.19|1850.89|33
1733084780000|2024-12-01 20:26:20|1858.46|1851.16|1856.3|1849|1858.5|1851.2|1856.27|1848.97|29
1733084790000|2024-12-01 20:26:30|1856.32|1849.02|1855.93|1848.63|1856.39|1849.09|1855.91|1848.61|23
1733084800000|2024-12-01 20:26:40|1856.11|1848.81|1855.67|1848.37|1856.11|1848.81|1854.95|1847.65|34
1733084810000|2024-12-01 20:26:50|1855.54|1848.24|1855.12|1847.82|1855.69|1848.39|1854.5|1847.2|26
1733084820000|2024-12-01 20:27:00|1854.75|1847.45|1852.95|1845.65|1855.14|1847.84|1852.91|1845.61|37
1733084830000|2024-12-01 20:27:10|1852.92|1845.62|1851.68|1844.38|1852.93|1845.63|1851.29|1843.99|31
1733084840000|2024-12-01 20:27:20|1851.41|1844.11|1850.99|1843.69|1851.53|1844.23|1850.75|1843.45|36
1733084850000|2024-12-01 20:27:30|1851.4|1844.1|1849.21|1841.91|1851.4|1844.1|1849.18|1841.88|33
1733084860000|2024-12-01 20:27:40|1849.23|1841.93|1849.75|1842.45|1850.25|1842.95|1849.17|1841.87|33
1733084870000|2024-12-01 20:27:50|1849.58|1842.28|1849.27|1841.97|1849.87|1842.57|1849.21|1841.91|36
1733084880000|2024-12-01 20:28:00|1849.25|1841.95|1849.36|1842.06|1849.78|1842.48|1849.02|1841.72|34
1733084890000|2024-12-01 20:28:10|1849.38|1842.08|1850.9|1843.6|1850.9|1843.6|1849.38|1842.08|38
1733084900000|2024-12-01 20:28:20|1851.21|1843.91|1851.86|1844.56|1852.59|1845.29|1851.21|1843.91|36
1733084910000|2024-12-01 20:28:30|1851.88|1844.58|1850.23|1842.93|1851.88|1844.58|1850.03|1842.73|36
1733084920000|2024-12-01 20:28:40|1850.22|1842.92|1850.96|1843.66|1850.97|1843.67|1849.98|1842.68|35
1733084930000|2024-12-01 20:28:50|1850.97|1843.67|1850.73|1843.43|1850.97|1843.67|1849.24|1841.94|37
1733084940000|2024-12-01 20:29:00|1850.65|1843.35|1849.76|1842.46|1851.75|1844.45|1849.76|1842.46|36
1733084950000|2024-12-01 20:29:10|1849.75|1842.45|1849.14|1841.84|1849.75|1842.45|1848.97|1841.67|32
1733084960000|2024-12-01 20:29:20|1849.13|1841.83|1849.21|1841.91|1849.94|1842.64|1849.04|1841.74|33
1733084970000|2024-12-01 20:29:30|1849.04|1841.74|1850.01|1842.71|1850.35|1843.05|1848.98|1841.68|37
1733084980000|2024-12-01 20:29:40|1850.04|1842.74|1849.76|1842.46|1850.49|1843.19|1849.44|1842.14|33
1733084990000|2024-12-01 20:29:50|1849.84|1842.54|1851.11|1843.81|1851.17|1843.87|1849.84|1842.54|35
1733085000000|2024-12-01 20:30:00|1851.13|1843.83|1850.19|1842.89|1851.42|1844.12|1849.03|1841.73|36
1733085010000|2024-12-01 20:30:10|1850.03|1842.73|1851.1|1843.8|1851.95|1844.65|1850.03|1842.73|35
1733085020000|2024-12-01 20:30:20|1851.04|1843.74|1849.75|1842.45|1851.19|1843.89|1849.37|1842.07|38
1733085030000|2024-12-01 20:30:30|1849.59|1842.29|1849.14|1841.84|1849.64|1842.34|1848.37|1841.07|35
1733085040000|2024-12-01 20:30:40|1849.13|1841.83|1849.47|1842.17|1849.47|1842.17|1848.42|1841.12|31
1733085050000|2024-12-01 20:30:50|1849.34|1842.04|1848.42|1841.12|1849.34|1842.04|1847.56|1840.26|29
1733085060000|2024-12-01 20:31:00|1848.52|1841.22|1850.24|1842.94|1850.39|1843.09|1848.52|1841.22|35
1733085070000|2024-12-01 20:31:10|1850.19|1842.89|1851.58|1844.28|1853.12|1845.82|1850.19|1842.89|33
1733085080000|2024-12-01 20:31:20|1851.56|1844.26|1854.4|1847.1|1854.4|1847.1|1850.78|1843.48|38
1733085090000|2024-12-01 20:31:30|1854.46|1847.16|1854.23|1846.93|1854.52|1847.22|1853.61|1846.31|35
1733085100000|2024-12-01 20:31:40|1854.2|1846.9|1853.18|1845.88|1854.2|1846.9|1853.18|1845.88|30
1733085110000|2024-12-01 20:31:50|1853.19|1845.89|1852.06|1844.76|1853.19|1845.89|1852.06|1844.76|31
1733085120000|2024-12-01 20:32:00|1851.43|1844.13|1851.08|1843.78|1851.43|1844.13|1850.77|1843.47|36
1733085130000|2024-12-01 20:32:10|1850.92|1843.62|1848.5|1841.2|1850.93|1843.63|1848.5|1841.2|35
1733085140000|2024-12-01 20:32:20|1848.63|1841.33|1849.45|1842.15|1850.91|1843.61|1848.63|1841.33|36
1733085150000|2024-12-01 20:32:30|1849.42|1842.12|1850.44|1843.14|1850.44|1843.14|1848.63|1841.33|32
1733085160000|2024-12-01 20:32:40|1850.36|1843.06|1851.6|1844.3|1852.37|1845.07|1850.36|1843.06|38
1733085170000|2024-12-01 20:32:50|1852.11|1844.81|1854.46|1847.16|1854.46|1847.16|1852.11|1844.81|35
1733085180000|2024-12-01 20:33:00|1854.44|1847.14|1855.3|1848|1855.92|1848.62|1854.08|1846.78|36
1733085190000|2024-12-01 20:33:10|1855.44|1848.14|1854.28|1846.98|1855.46|1848.16|1853.62|1846.32|37
1733085200000|2024-12-01 20:33:20|1854.19|1846.89|1853.9|1846.6|1854.65|1847.35|1853.58|1846.28|35
1733085210000|2024-12-01 20:33:30|1854.17|1846.87|1854.08|1846.78|1854.3|1847|1853.58|1846.28|40
1733085220000|2024-12-01 20:33:40|1854.19|1846.89|1855.42|1848.12|1855.55|1848.25|1854.19|1846.89|38
1733085230000|2024-12-01 20:33:50|1855.33|1848.03|1855.54|1848.24|1856.43|1849.13|1855.21|1847.91|35
1733085240000|2024-12-01 20:34:00|1855.5|1848.2|1854.56|1847.26|1855.5|1848.2|1854.08|1846.78|35
1733085250000|2024-12-01 20:34:10|1854.24|1846.94|1853.85|1846.55|1854.34|1847.04|1852.72|1845.42|37
1733085260000|2024-12-01 20:34:20|1853.88|1846.58|1854.85|1847.55|1854.85|1847.55|1853.84|1846.54|29
1733085270000|2024-12-01 20:34:30|1855.31|1848.01|1856.63|1849.33|1856.63|1849.33|1855.31|1848.01|36
1733085280000|2024-12-01 20:34:40|1856.62|1849.32|1856.12|1848.82|1856.62|1849.32|1855.52|1848.22|33
1733085290000|2024-12-01 20:34:50|1855.98|1848.68|1857.17|1849.87|1857.32|1850.02|1855.4|1848.1|30
1733085300000|2024-12-01 20:35:00|1857.15|1849.85|1857.33|1850.03|1857.39|1850.09|1856.47|1849.17|35
1733085310000|2024-12-01 20:35:10|1857.55|1850.25|1857.76|1850.46|1858.39|1851.09|1857.55|1850.25|33
1733085320000|2024-12-01 20:35:20|1857.74|1850.44|1855.66|1848.36|1857.74|1850.44|1855.39|1848.09|34
1733085330000|2024-12-01 20:35:30|1855.73|1848.43|1856.69|1849.39|1856.76|1849.46|1855.7|1848.4|34
1733085340000|2024-12-01 20:35:40|1856.23|1848.93|1855.27|1847.97|1856.23|1848.93|1854.63|1847.33|37
1733085350000|2024-12-01 20:35:50|1855.13|1847.83|1857.28|1849.98|1857.28|1849.98|1855.06|1847.76|35
1733085360000|2024-12-01 20:36:00|1857.23|1849.93|1858.22|1850.92|1858.23|1850.93|1857.23|1849.93|33
1733085370000|2024-12-01 20:36:10|1858.14|1850.84|1858.32|1851.02|1859.17|1851.87|1858.06|1850.76|33
1733085380000|2024-12-01 20:36:20|1858.34|1851.04|1857.91|1850.61|1858.34|1851.04|1857.18|1849.88|37
1733085390000|2024-12-01 20:36:30|1857.92|1850.62|1859.58|1852.28|1859.58|1852.28|1857.92|1850.62|25
1733085400000|2024-12-01 20:36:40|1859.61|1852.31|1859.82|1852.52|1859.83|1852.53|1858.78|1851.48|26
1733085410000|2024-12-01 20:36:50|1859.81|1852.51|1859.38|1852.08|1860.61|1853.31|1859.19|1851.89|30
1733085420000|2024-12-01 20:37:00|1859.15|1851.85|1859.17|1851.87|1859.65|1852.35|1858.23|1850.93|35
1733085430000|2024-12-01 20:37:10|1858.8|1851.5|1858.61|1851.31|1858.8|1851.5|1858.19|1850.89|32
1733085440000|2024-12-01 20:37:20|1858.58|1851.28|1860.32|1853.02|1860.32|1853.02|1858.57|1851.27|30
1733085450000|2024-12-01 20:37:30|1860.6|1853.3|1861.21|1853.91|1861.21|1853.91|1860.31|1853.01|12
1733085460000|2024-12-01 20:37:40|1861.2|1853.9|1861.69|1854.39|1861.69|1854.39|1861.13|1853.83|23
1733085470000|2024-12-01 20:37:50|1861.65|1854.35|1861.29|1853.99|1861.69|1854.39|1861.21|1853.91|23
1733085480000|2024-12-01 20:38:00|1861.33|1854.03|1862.29|1854.99|1862.29|1854.99|1861.33|1854.03|32
1733085490000|2024-12-01 20:38:10|1862.33|1855.03|1862.69|1855.39|1862.84|1855.54|1862.19|1854.89|19
1733085500000|2024-12-01 20:38:20|1862.8|1855.5|1863.24|1855.94|1863.24|1855.94|1862.69|1855.39|24
1733085510000|2024-12-01 20:38:30|1863.3|1856|1862.61|1855.31|1863.3|1856|1862.23|1854.93|25
1733085520000|2024-12-01 20:38:40|1862.65|1855.35|1860.79|1853.49|1862.65|1855.35|1860.75|1853.45|31
1733085530000|2024-12-01 20:38:50|1860.77|1853.47|1861.15|1853.85|1861.22|1853.92|1860.75|1853.45|29
1733085540000|2024-12-01 20:39:00|1861.19|1853.89|1860.15|1852.85|1861.22|1853.92|1858.93|1851.63|31
1733085550000|2024-12-01 20:39:10|1860.67|1853.37|1861.11|1853.81|1861.21|1853.91|1860.18|1852.88|27
1733085560000|2024-12-01 20:39:20|1860.99|1853.69|1860.16|1852.86|1861.03|1853.73|1859.88|1852.58|36
1733085570000|2024-12-01 20:39:30|1860.18|1852.88|1861.08|1853.78|1861.15|1853.85|1860.18|1852.88|23
1733085580000|2024-12-01 20:39:40|1861.11|1853.81|1859.77|1852.47|1861.11|1853.81|1859.72|1852.42|32
1733085590000|2024-12-01 20:39:50|1859.8|1852.5|1859.69|1852.39|1860.13|1852.83|1859.67|1852.37|26
1733085600000|2024-12-01 20:40:00|1859.67|1852.37|1858.26|1850.96|1860.13|1852.83|1858.26|1850.96|32
1733085610000|2024-12-01 20:40:10|1858.18|1850.88|1857.16|1849.86|1858.21|1850.91|1857.16|1849.86|20
1733085620000|2024-12-01 20:40:20|1857.17|1849.87|1857.39|1850.09|1857.64|1850.34|1857.16|1849.86|24
1733085630000|2024-12-01 20:40:30|1857.44|1850.14|1857.22|1849.92|1858.13|1850.83|1857.16|1849.86|28
1733085640000|2024-12-01 20:40:40|1857.28|1849.98|1857.28|1849.98|1857.6|1850.3|1857.14|1849.84|20
1733085650000|2024-12-01 20:40:50|1857.2|1849.9|1857.22|1849.92|1857.62|1850.32|1857.18|1849.88|35
1733085660000|2024-12-01 20:41:00|1857.29|1849.99|1858.4|1851.1|1858.4|1851.1|1857.17|1849.87|30
1733085670000|2024-12-01 20:41:10|1858.59|1851.29|1857.59|1850.29|1858.59|1851.29|1857.42|1850.12|29
1733085680000|2024-12-01 20:41:20|1857.42|1850.12|1857.11|1849.81|1857.42|1850.12|1856.36|1849.06|28
1733085690000|2024-12-01 20:41:30|1857.16|1849.86|1858.49|1851.19|1858.72|1851.42|1857.16|1849.86|26
1733085700000|2024-12-01 20:41:40|1858.59|1851.29|1857.76|1850.46|1858.74|1851.44|1857.53|1850.23|30
1733085710000|2024-12-01 20:41:50|1857.69|1850.39|1857.3|1850|1858.11|1850.81|1857.3|1850|33
1733085720000|2024-12-01 20:42:00|1857.4|1850.1|1859.13|1851.83|1859.13|1851.83|1857.3|1850|17
1733085730000|2024-12-01 20:42:10|1859.15|1851.85|1859.19|1851.89|1859.35|1852.05|1858.72|1851.42|24
1733085740000|2024-12-01 20:42:20|1859.18|1851.88|1858.25|1850.95|1859.29|1851.99|1858.23|1850.93|27
1733085750000|2024-12-01 20:42:30|1858.19|1850.89|1857.55|1850.25|1858.19|1850.89|1857.11|1849.81|22
1733085760000|2024-12-01 20:42:40|1857.6|1850.3|1857.34|1850.04|1857.84|1850.54|1857.15|1849.85|29
1733085770000|2024-12-01 20:42:50|1857.4|1850.1|1858.16|1850.86|1858.19|1850.89|1857.4|1850.1|27
1733085780000|2024-12-01 20:43:00|1858.22|1850.92|1856.8|1849.5|1858.25|1850.95|1856.67|1849.37|23
1733085790000|2024-12-01 20:43:10|1856.74|1849.44|1856.5|1849.2|1856.8|1849.5|1856.17|1848.87|25
1733085800000|2024-12-01 20:43:20|1856.39|1849.09|1856.2|1848.9|1857.22|1849.92|1856.2|1848.9|25
1733085810000|2024-12-01 20:43:30|1856.16|1848.86|1855.57|1848.27|1856.16|1848.86|1855.44|1848.14|26
1733085820000|2024-12-01 20:43:40|1855.62|1848.32|1855.6|1848.3|1856.17|1848.87|1855.44|1848.14|25
1733085830000|2024-12-01 20:43:50|1855.57|1848.27|1855.6|1848.3|1856.04|1848.74|1855.22|1847.92|35
1733085840000|2024-12-01 20:44:00|1855.53|1848.23|1856.11|1848.81|1856.6|1849.3|1855.53|1848.23|23
1733085850000|2024-12-01 20:44:10|1856.1|1848.8|1855.25|1847.95|1856.15|1848.85|1855.22|1847.92|25
1733085860000|2024-12-01 20:44:20|1855.24|1847.94|1855.93|1848.63|1855.93|1848.63|1855.24|1847.94|17
1733085870000|2024-12-01 20:44:30|1856.39|1849.09|1856.74|1849.44|1857.53|1850.23|1856.39|1849.09|31
1733085880000|2024-12-01 20:44:40|1856.56|1849.26|1856.38|1849.08|1856.6|1849.3|1856.23|1848.93|25
1733085890000|2024-12-01 20:44:50|1856.25|1848.95|1856.19|1848.89|1856.39|1849.09|1856.15|1848.85|21
1733085900000|2024-12-01 20:45:00|1856.15|1848.85|1856.6|1849.3|1856.6|1849.3|1856.15|1848.85|26
1733085910000|2024-12-01 20:45:10|1856.59|1849.29|1856.53|1849.23|1856.6|1849.3|1856.24|1848.94|23
1733085920000|2024-12-01 20:45:20|1856.69|1849.39|1858.18|1850.88|1858.26|1850.96|1856.69|1849.39|30
1733085930000|2024-12-01 20:45:30|1858.15|1850.85|1858.62|1851.32|1859.23|1851.93|1858.15|1850.85|28
1733085940000|2024-12-01 20:45:40|1858.34|1851.04|1857.61|1850.31|1858.34|1851.04|1856.86|1849.56|27
1733085950000|2024-12-01 20:45:50|1857.74|1850.44|1857.42|1850.12|1858.46|1851.16|1857.42|1850.12|30
1733085960000|2024-12-01 20:46:00|1857.35|1850.05|1857.59|1850.29|1857.96|1850.66|1856.68|1849.38|33
1733085970000|2024-12-01 20:46:10|1857.62|1850.32|1856.46|1849.16|1857.75|1850.45|1856.4|1849.1|31
1733085980000|2024-12-01 20:46:20|1856.43|1849.13|1855.48|1848.18|1856.51|1849.21|1855.09|1847.79|29
1733085990000|2024-12-01 20:46:30|1855.73|1848.43|1856.19|1848.89|1856.49|1849.19|1855.73|1848.43|27
1733086000000|2024-12-01 20:46:40|1855.9|1848.6|1856.21|1848.91|1856.53|1849.23|1855.57|1848.27|36
1733086010000|2024-12-01 20:46:50|1856.18|1848.88|1853.66|1846.36|1856.21|1848.91|1852.67|1845.37|29
1733086020000|2024-12-01 20:47:00|1853.7|1846.4|1855.22|1847.92|1855.51|1848.21|1853.6|1846.3|35
1733086030000|2024-12-01 20:47:10|1855.08|1847.78|1859.34|1843.04|1859.4|1847.78|1853.96|1842.74|27
1733086040000|2024-12-01 20:47:20|1859.4|1843.1|1860.84|1844.54|1860.84|1844.54|1859.34|1843.04|30
1733086050000|2024-12-01 20:47:30|1860.87|1844.57|1859.05|1842.75|1860.95|1844.65|1858.34|1842.04|36
1733086060000|2024-12-01 20:47:40|1859.21|1842.91|1859.88|1843.58|1859.95|1843.65|1859.21|1842.91|30
1733086070000|2024-12-01 20:47:50|1859.91|1843.61|1859.09|1842.79|1859.98|1843.68|1859.07|1842.77|28
1733086080000|2024-12-01 20:48:00|1859.2|1842.9|1859.83|1843.53|1859.97|1843.67|1858.97|1842.67|29
1733086090000|2024-12-01 20:48:10|1859.87|1843.57|1858.41|1842.11|1859.91|1843.61|1857.72|1841.42|27
1733086100000|2024-12-01 20:48:20|1858.44|1842.14|1858.36|1842.06|1858.47|1842.17|1858.16|1841.86|26
1733086110000|2024-12-01 20:48:30|1858.37|1842.07|1858.82|1842.52|1858.82|1842.52|1858.09|1841.79|29
1733086120000|2024-12-01 20:48:40|1858.59|1842.29|1860.24|1843.94|1860.24|1843.94|1858.59|1842.29|31
1733086130000|2024-12-01 20:48:50|1860.35|1844.05|1861.35|1845.05|1861.35|1845.05|1860.34|1844.04|32
1733086140000|2024-12-01 20:49:00|1861.45|1845.15|1860.73|1844.43|1861.45|1845.15|1860.6|1844.3|23
1733086150000|2024-12-01 20:49:10|1860.83|1844.53|1861.35|1845.05|1861.41|1845.11|1860.58|1844.28|32
1733086160000|2024-12-01 20:49:20|1861.33|1845.03|1861.57|1845.27|1862.23|1845.93|1861.33|1845.03|30
1733086170000|2024-12-01 20:49:30|1861.56|1845.26|1861.9|1845.6|1861.98|1845.68|1860.94|1844.64|30
1733086180000|2024-12-01 20:49:40|1861.96|1845.66|1862.24|1845.94|1862.28|1845.98|1861.89|1845.59|12
1733086190000|2024-12-01 20:49:50|1862.33|1846.03|1862.88|1846.58|1862.93|1846.63|1862.2|1845.9|22
1733086200000|2024-12-01 20:50:00|1862.89|1846.59|1863.98|1847.68|1863.98|1847.68|1862.82|1846.52|17
1733086210000|2024-12-01 20:50:10|1863.92|1847.62|1862.77|1846.47|1863.98|1847.68|1862.77|1846.47|27
1733086220000|2024-12-01 20:50:20|1862.89|1846.59|1862.88|1846.58|1863.02|1846.72|1862.75|1846.45|28
1733086230000|2024-12-01 20:50:30|1862.9|1846.6|1862.92|1846.62|1863.02|1846.72|1862.77|1846.47|24
1733086240000|2024-12-01 20:50:40|1862.93|1846.63|1863.4|1847.1|1863.4|1847.1|1862.4|1846.1|23
1733086250000|2024-12-01 20:50:50|1863.37|1847.07|1863.12|1846.82|1863.37|1847.07|1862.65|1846.35|26
1733086260000|2024-12-01 20:51:00|1863.36|1847.06|1865.05|1848.75|1865.05|1848.75|1863.13|1846.83|30
1733086270000|2024-12-01 20:51:10|1865.19|1848.89|1865.69|1849.39|1866.77|1850.47|1865.16|1848.86|29
1733086280000|2024-12-01 20:51:20|1865.65|1849.35|1866.86|1850.56|1866.89|1850.59|1865.65|1849.35|27
1733086290000|2024-12-01 20:51:30|1866.92|1850.62|1866.86|1850.56|1867.24|1850.94|1866.25|1849.95|29
1733086300000|2024-12-01 20:51:40|1866.85|1850.55|1865.99|1849.69|1866.85|1850.55|1865.99|1849.69|28
1733086310000|2024-12-01 20:51:50|1866|1849.7|1865.97|1849.67|1866.06|1849.76|1865.77|1849.47|30
1733086320000|2024-12-01 20:52:00|1865.98|1849.68|1865.89|1849.59|1866|1849.7|1865.16|1848.86|35
1733086330000|2024-12-01 20:52:10|1865.79|1849.49|1866.18|1849.88|1866.21|1849.91|1865.7|1849.4|12
1733086340000|2024-12-01 20:52:20|1866.07|1849.77|1865.94|1849.64|1866.16|1849.86|1865.77|1849.47|22
1733086350000|2024-12-01 20:52:30|1865.93|1849.63|1865.13|1848.83|1866.01|1849.71|1864.62|1848.32|28
1733086360000|2024-12-01 20:52:40|1865.14|1848.84|1866.05|1849.75|1866.15|1849.85|1865.08|1848.78|31
1733086370000|2024-12-01 20:52:50|1866.15|1849.85|1865.93|1849.63|1866.56|1850.26|1865.93|1849.63|24
1733086380000|2024-12-01 20:53:00|1865.89|1849.59|1867.2|1850.9|1867.2|1850.9|1865.85|1849.55|32
1733086390000|2024-12-01 20:53:10|1867.19|1850.89|1867.84|1851.54|1868.18|1851.88|1867.19|1850.89|19
1733086400000|2024-12-01 20:53:20|1867.86|1851.56|1867.63|1851.33|1867.86|1851.56|1867.11|1850.81|31
1733086410000|2024-12-01 20:53:30|1867.62|1851.32|1868.16|1851.86|1868.18|1851.88|1867.59|1851.29|33
1733086420000|2024-12-01 20:53:40|1868.22|1851.92|1868.89|1852.59|1868.98|1852.68|1868.19|1851.89|19
1733086430000|2024-12-01 20:53:50|1868.82|1852.52|1868.91|1852.61|1869.09|1852.79|1868.82|1852.52|14
1733086440000|2024-12-01 20:54:00|1868.83|1852.53|1869.57|1853.27|1869.77|1853.47|1868.73|1852.43|26
1733086450000|2024-12-01 20:54:10|1869.59|1853.29|1869.96|1853.66|1870.2|1853.9|1869.34|1853.04|30
1733086460000|2024-12-01 20:54:20|1869.97|1853.67|1870.19|1853.89|1870.23|1853.93|1869.93|1853.63|19
1733086470000|2024-12-01 20:54:30|1870.18|1853.88|1870.07|1853.77|1870.47|1854.17|1870.07|1853.77|27
1733086480000|2024-12-01 20:54:40|1870.08|1853.78|1870.37|1854.07|1870.44|1854.14|1870.07|1853.77|23
1733086490000|2024-12-01 20:54:50|1870.4|1854.1|1870.49|1854.19|1870.52|1854.22|1870.4|1854.1|22
1733086500000|2024-12-01 20:55:00|1870.52|1854.22|1870.84|1854.54|1870.86|1854.56|1870.51|1854.21|21
1733086510000|2024-12-01 20:55:10|1870.79|1854.49|1869.76|1853.46|1870.84|1854.54|1869.56|1853.26|32
1733086520000|2024-12-01 20:55:20|1869.77|1853.47|1869.31|1853.01|1869.91|1853.61|1869.28|1852.98|29
1733086530000|2024-12-01 20:55:30|1869.27|1852.97|1869.35|1853.05|1869.36|1853.06|1868.88|1852.58|23
1733086540000|2024-12-01 20:55:40|1869.34|1853.04|1869|1852.7|1869.7|1853.4|1868.94|1852.64|27
1733086550000|2024-12-01 20:55:50|1869.09|1852.79|1868.99|1852.69|1869.6|1853.3|1868.98|1852.68|30
1733086560000|2024-12-01 20:56:00|1869|1852.7|1869.04|1852.74|1869.26|1852.96|1868.18|1851.88|25
1733086570000|2024-12-01 20:56:10|1869|1852.7|1869.58|1853.28|1869.66|1853.36|1867.91|1851.61|32
1733086580000|2024-12-01 20:56:20|1869.57|1853.27|1870.97|1854.67|1870.97|1854.67|1869.57|1853.27|31
1733086590000|2024-12-01 20:56:30|1870.84|1854.54|1870.07|1853.77|1870.94|1854.64|1869.96|1853.66|18
1733086600000|2024-12-01 20:56:40|1870.03|1853.73|1871.75|1855.45|1871.78|1855.48|1870|1853.7|22
1733086610000|2024-12-01 20:56:50|1871.9|1855.6|1872.03|1855.73|1872.21|1855.91|1871.85|1855.55|25
1733086620000|2024-12-01 20:57:00|1871.87|1855.57|1872.04|1855.74|1872.04|1855.74|1871.4|1855.1|32
1733086630000|2024-12-01 20:57:10|1872.05|1855.75|1871.74|1855.44|1872.09|1855.79|1871.54|1855.24|30
1733086640000|2024-12-01 20:57:20|1871.75|1855.45|1872.23|1855.93|1872.28|1855.98|1871.75|1855.45|27
1733086650000|2024-12-01 20:57:30|1871.92|1855.62|1871.98|1855.68|1872.02|1855.72|1871.54|1855.24|23
1733086660000|2024-12-01 20:57:40|1871.97|1855.67|1871.71|1855.41|1872.27|1855.97|1871.71|1855.41|20
1733086670000|2024-12-01 20:57:50|1871.72|1855.42|1871.12|1854.82|1871.97|1855.67|1870.99|1854.69|20
1733086680000|2024-12-01 20:58:00|1871.09|1854.79|1872.22|1855.92|1872.36|1856.06|1870.95|1854.65|28
1733086690000|2024-12-01 20:58:10|1872.27|1855.97|1872.27|1855.97|1872.76|1856.46|1872.22|1855.92|25
1733086700000|2024-12-01 20:58:20|1872.23|1855.93|1873.01|1856.71|1873.05|1856.75|1872.23|1855.93|14
1733086710000|2024-12-01 20:58:30|1873|1856.7|1872.79|1856.49|1873|1856.7|1872.41|1856.11|30
1733086720000|2024-12-01 20:58:40|1872.75|1856.45|1873.05|1856.75|1873.05|1856.75|1872.72|1856.42|24
1733086730000|2024-12-01 20:58:50|1873.06|1856.76|1873.85|1857.55|1873.85|1857.55|1873.06|1856.76|16
1733086740000|2024-12-01 20:59:00|1873.88|1857.58|1873.09|1856.79|1873.88|1857.58|1873.09|1856.79|24
1733086750000|2024-12-01 20:59:10|1873.04|1856.74|1872.91|1856.61|1873.68|1857.38|1872.91|1856.61|24
1733086760000|2024-12-01 20:59:20|1872.88|1856.58|1873.85|1857.55|1873.94|1857.64|1872.78|1856.48|17
1733086770000|2024-12-01 20:59:30|1873.78|1857.48|1873.85|1857.55|1873.86|1857.56|1873.52|1857.22|30
1733086780000|2024-12-01 20:59:40|1873.86|1857.56|1874.26|1857.96|1874.26|1857.96|1873.86|1857.56|5
1733086790000|2024-12-01 20:59:50|1874.24|1857.94|1874.19|1857.89|1874.24|1857.94|1873.85|1857.55|17
1733086800000|2024-12-01 21:00:00|1874.2|1857.9|1873.86|1857.56|1874.36|1858.06|1873.46|1857.16|26
1733086810000|2024-12-01 21:00:10|1873.85|1857.55|1873.55|1857.25|1873.87|1857.57|1872.53|1856.23|27
1733086820000|2024-12-01 21:00:20|1873.23|1856.93|1873.01|1856.71|1873.87|1857.57|1873.01|1856.71|29
1733086830000|2024-12-01 21:00:30|1872.86|1856.56|1872.94|1856.64|1872.98|1856.68|1871.93|1855.63|31
1733086840000|2024-12-01 21:00:40|1872.97|1856.67|1872.56|1856.26|1872.97|1856.67|1871.83|1855.53|29
1733086850000|2024-12-01 21:00:50|1872.57|1856.27|1871.82|1855.52|1873.19|1856.89|1871.63|1855.33|31
1733086860000|2024-12-01 21:01:00|1871.83|1855.53|1871.15|1854.85|1871.89|1855.59|1870.94|1854.64|24
1733086870000|2024-12-01 21:01:10|1871.19|1854.89|1871.97|1855.67|1872.46|1856.16|1871.18|1854.88|33
1733086880000|2024-12-01 21:01:20|1871.89|1855.59|1871|1854.7|1871.98|1855.68|1870.91|1854.61|29
1733086890000|2024-12-01 21:01:30|1870.94|1854.64|1871.52|1855.22|1871.52|1855.22|1870.75|1854.45|20
1733086900000|2024-12-01 21:01:40|1871.71|1855.41|1871.03|1854.73|1871.72|1855.42|1870.97|1854.67|29
1733086910000|2024-12-01 21:01:50|1871.21|1854.91|1871.34|1855.04|1871.34|1855.04|1871.19|1854.89|25
1733086920000|2024-12-01 21:02:00|1871.4|1855.1|1871.62|1855.32|1871.81|1855.51|1870.91|1854.61|29
1733086930000|2024-12-01 21:02:10|1871.68|1855.38|1870.75|1854.45|1872|1855.7|1870.35|1854.05|32
1733086940000|2024-12-01 21:02:20|1870.76|1854.46|1870.74|1854.44|1871.33|1855.03|1870.39|1854.09|32
1733086950000|2024-12-01 21:02:30|1870.75|1854.45|1870.99|1854.69|1871.24|1854.94|1870.75|1854.45|24
1733086960000|2024-12-01 21:02:40|1870.98|1854.68|1869.76|1853.46|1870.98|1854.68|1869.52|1853.22|34
1733086970000|2024-12-01 21:02:50|1869.74|1853.44|1868.9|1852.6|1869.74|1853.44|1868.77|1852.47|31
1733086980000|2024-12-01 21:03:00|1868.79|1852.49|1871.74|1855.44|1871.74|1855.44|1868.78|1852.48|35
1733086990000|2024-12-01 21:03:10|1871.75|1855.45|1873.96|1857.66|1873.96|1857.66|1871.75|1855.45|30
1733087000000|2024-12-01 21:03:20|1873.9|1857.6|1875.9|1859.6|1875.9|1859.6|1873.9|1857.6|28
1733087010000|2024-12-01 21:03:30|1876.43|1860.13|1879.04|1862.74|1879.04|1862.74|1876.21|1859.91|26
1733087020000|2024-12-01 21:03:40|1879.08|1862.78|1877.56|1861.26|1879.11|1862.81|1877.53|1861.23|26
1733087030000|2024-12-01 21:03:50|1877.39|1861.09|1876.77|1860.47|1877.76|1861.46|1876.51|1860.21|28
1733087040000|2024-12-01 21:04:00|1876.51|1860.21|1877.95|1861.65|1877.98|1861.68|1875.87|1859.57|39
1733087050000|2024-12-01 21:04:10|1877.91|1861.61|1878.77|1862.47|1879.1|1862.8|1877.91|1861.61|37
1733087060000|2024-12-01 21:04:20|1878.91|1862.61|1878.7|1862.4|1879.04|1862.74|1878.55|1862.25|33
1733087070000|2024-12-01 21:04:30|1878.79|1862.49|1880.01|1863.71|1880.01|1863.71|1878.56|1862.26|31
1733087080000|2024-12-01 21:04:40|1880.06|1863.76|1878.95|1862.65|1880.07|1863.77|1878.95|1862.65|27
1733087090000|2024-12-01 21:04:50|1878.98|1862.68|1880.09|1863.79|1880.09|1863.79|1878.98|1862.68|26
1733087100000|2024-12-01 21:05:00|1880.04|1863.74|1880.59|1864.29|1880.59|1864.29|1878.93|1862.63|27
1733087110000|2024-12-01 21:05:10|1881.05|1864.75|1882.29|1865.99|1882.29|1865.99|1881|1864.7|26
1733087120000|2024-12-01 21:05:20|1882.62|1866.32|1884.73|1868.43|1884.83|1868.53|1882.62|1866.32|27
1733087130000|2024-12-01 21:05:30|1884.51|1868.21|1884.85|1868.55|1885.04|1868.74|1884.51|1868.21|21
1733087140000|2024-12-01 21:05:40|1884.86|1868.56|1886.62|1870.32|1886.62|1870.32|1884.86|1868.56|22
1733087150000|2024-12-01 21:05:50|1886.8|1870.5|1886.97|1870.67|1887.18|1870.88|1886.27|1869.97|26
1733087160000|2024-12-01 21:06:00|1887.08|1870.78|1888.11|1871.81|1888.11|1871.81|1887.08|1870.78|23
1733087170000|2024-12-01 21:06:10|1888.24|1871.94|1888.03|1871.73|1888.24|1871.94|1887.91|1871.61|22
1733087180000|2024-12-01 21:06:20|1888.21|1871.91|1888.77|1872.47|1888.77|1872.47|1887.35|1871.05|30
1733087190000|2024-12-01 21:06:30|1889.01|1872.71|1890.23|1873.93|1890.23|1873.93|1889.01|1872.71|19
1733087200000|2024-12-01 21:06:40|1890.16|1873.86|1889.83|1873.53|1890.18|1873.88|1889.19|1872.89|24
1733087210000|2024-12-01 21:06:50|1889.35|1873.05|1888.77|1872.47|1889.35|1873.05|1888.76|1872.46|21
1733087220000|2024-12-01 21:07:00|1888.76|1872.46|1889.33|1873.03|1889.79|1873.49|1887.96|1871.66|35
1733087230000|2024-12-01 21:07:10|1889.36|1873.06|1887.94|1871.64|1889.44|1873.14|1887.65|1871.35|34
1733087240000|2024-12-01 21:07:20|1887.81|1871.51|1890.75|1874.45|1890.75|1874.45|1887.66|1871.36|33
1733087250000|2024-12-01 21:07:30|1890.74|1874.44|1890.27|1873.97|1890.74|1874.44|1889.91|1873.61|25
1733087260000|2024-12-01 21:07:40|1890.17|1873.87|1888.88|1872.58|1890.19|1873.89|1888.73|1872.43|30
1733087270000|2024-12-01 21:07:50|1889.01|1872.71|1888.86|1872.56|1889.36|1873.06|1888.7|1872.4|26
1733087280000|2024-12-01 21:08:00|1888.77|1872.47|1889.59|1873.29|1889.59|1873.29|1887.77|1871.47|30
1733087290000|2024-12-01 21:08:10|1889.57|1873.27|1890.94|1874.64|1891.12|1874.82|1889.21|1872.91|31
1733087300000|2024-12-01 21:08:20|1890.98|1874.68|1891.75|1875.45|1891.75|1875.45|1890.36|1874.06|30
1733087310000|2024-12-01 21:08:30|1891.76|1875.46|1893.92|1877.62|1894.01|1877.71|1891.76|1875.46|36
1733087320000|2024-12-01 21:08:40|1893.99|1877.69|1894.95|1878.65|1895.88|1879.58|1893.91|1877.61|33
1733087330000|2024-12-01 21:08:50|1894.96|1878.66|1894.83|1878.53|1895.01|1878.71|1893.86|1877.56|37
1733087340000|2024-12-01 21:09:00|1894.63|1878.33|1892.96|1876.66|1894.63|1878.33|1892.8|1876.5|38
1733087350000|2024-12-01 21:09:10|1892.82|1876.52|1893.38|1877.08|1893.38|1877.08|1892.79|1876.49|33
1733087360000|2024-12-01 21:09:20|1893.32|1877.02|1892.96|1876.66|1893.84|1877.54|1892.74|1876.44|32
1733087370000|2024-12-01 21:09:30|1892.99|1876.69|1891.97|1875.67|1892.99|1876.69|1891.9|1875.6|27
1733087380000|2024-12-01 21:09:40|1891.98|1875.68|1892.62|1876.32|1894.09|1877.79|1891.98|1875.68|34
1733087390000|2024-12-01 21:09:50|1892.72|1876.42|1894.13|1877.83|1894.13|1877.83|1892.72|1876.42|24
1733087400000|2024-12-01 21:10:00|1894.08|1877.78|1896.39|1880.09|1896.39|1880.09|1894.03|1877.73|30
1733087410000|2024-12-01 21:10:10|1896.71|1880.41|1896.1|1879.8|1896.71|1880.41|1895.72|1879.42|34
1733087420000|2024-12-01 21:10:20|1896.06|1879.76|1896.85|1880.55|1896.94|1880.64|1895.97|1879.67|36
1733087430000|2024-12-01 21:10:30|1896.49|1880.19|1896.93|1880.63|1896.98|1880.68|1894.82|1878.52|32
1733087440000|2024-12-01 21:10:40|1896.92|1880.62|1895.92|1879.62|1896.98|1880.68|1895.77|1879.47|33
1733087450000|2024-12-01 21:10:50|1895.95|1879.65|1896.98|1880.68|1897.11|1880.81|1894.68|1878.38|30
1733087460000|2024-12-01 21:11:00|1896.87|1880.57|1896.89|1880.59|1897.93|1881.63|1896.85|1880.55|37
1733087470000|2024-12-01 21:11:10|1896.97|1880.67|1896.79|1880.49|1896.97|1880.67|1896.05|1879.75|21
1733087480000|2024-12-01 21:11:20|1896.92|1880.62|1895.08|1878.78|1896.92|1880.62|1895|1878.7|29
1733087490000|2024-12-01 21:11:30|1895.05|1878.75|1895.35|1879.05|1895.86|1879.56|1894.99|1878.69|22
1733087500000|2024-12-01 21:11:40|1895.4|1879.1|1895.88|1879.58|1895.88|1879.58|1895.33|1879.03|18
1733087510000|2024-12-01 21:11:50|1895.79|1879.49|1895.54|1879.24|1895.84|1879.54|1894.35|1878.05|29
1733087520000|2024-12-01 21:12:00|1895.7|1879.4|1897.85|1881.55|1897.96|1881.66|1895.68|1879.38|33
1733087530000|2024-12-01 21:12:10|1897.97|1881.67|1897.57|1881.27|1898.06|1881.76|1897.33|1881.03|31
1733087540000|2024-12-01 21:12:20|1897.74|1881.44|1897.97|1881.67|1898.1|1881.8|1897.74|1881.44|29
1733087550000|2024-12-01 21:12:30|1897.88|1881.58|1897.96|1881.66|1897.99|1881.69|1897.86|1881.56|17
1733087560000|2024-12-01 21:12:40|1897.77|1881.47|1896.6|1880.3|1898.32|1882.02|1896.6|1880.3|32
1733087570000|2024-12-01 21:12:50|1896.64|1880.34|1896.02|1879.72|1896.79|1880.49|1895.98|1879.68|26
1733087580000|2024-12-01 21:13:00|1895.97|1879.67|1893.66|1877.36|1895.97|1879.67|1893.66|1877.36|32
1733087590000|2024-12-01 21:13:10|1892.89|1876.59|1894.96|1878.66|1895|1878.7|1891.77|1875.47|25
1733087600000|2024-12-01 21:13:20|1894.95|1878.65|1894.88|1878.58|1895.01|1878.71|1894.25|1877.95|30
1733087610000|2024-12-01 21:13:30|1894.9|1878.6|1894.76|1878.46|1895.59|1879.29|1893.9|1877.6|35
1733087620000|2024-12-01 21:13:40|1894.79|1878.49|1894.89|1878.59|1896.07|1879.77|1894.79|1878.49|26
1733087630000|2024-12-01 21:13:50|1894.91|1878.61|1894.96|1878.66|1895.06|1878.76|1893.73|1877.43|27
1733087640000|2024-12-01 21:14:00|1894.88|1878.58|1895.38|1879.08|1895.91|1879.61|1894.77|1878.47|30
1733087650000|2024-12-01 21:14:10|1895.69|1879.39|1894.85|1878.55|1895.75|1879.45|1894.82|1878.52|28
1733087660000|2024-12-01 21:14:20|1894.82|1878.52|1894.89|1878.59|1894.96|1878.66|1894.57|1878.27|25
1733087670000|2024-12-01 21:14:30|1894.97|1878.67|1895.92|1879.62|1895.96|1879.66|1894.94|1878.64|24
1733087680000|2024-12-01 21:14:40|1895.98|1879.68|1895.37|1879.07|1896.02|1879.72|1895.01|1878.71|32
1733087690000|2024-12-01 21:14:50|1895.41|1879.11|1895.07|1878.77|1895.77|1879.47|1895.07|1878.77|24
1733087700000|2024-12-01 21:15:00|1894.91|1878.61|1894.98|1878.68|1896.04|1879.74|1894.5|1878.2|29
1733087710000|2024-12-01 21:15:10|1894.93|1878.63|1894.61|1878.31|1895.06|1878.76|1894.54|1878.24|25
1733087720000|2024-12-01 21:15:20|1894.56|1878.26|1895.26|1878.96|1895.93|1879.63|1894.56|1878.26|27
1733087730000|2024-12-01 21:15:30|1895.3|1879|1894.71|1878.41|1895.3|1879|1893.82|1877.52|31
1733087740000|2024-12-01 21:15:40|1894.74|1878.44|1895.45|1879.15|1895.45|1879.15|1893.8|1877.5|30
1733087750000|2024-12-01 21:15:50|1895.42|1879.12|1896.42|1880.12|1896.74|1880.44|1894.88|1878.58|29
1733087760000|2024-12-01 21:16:00|1896.39|1880.09|1897.33|1881.03|1897.99|1881.69|1895.88|1879.58|35
1733087770000|2024-12-01 21:16:10|1897.32|1881.02|1896.7|1880.4|1897.32|1881.02|1895.85|1879.55|32
1733087780000|2024-12-01 21:16:20|1896.74|1880.44|1896.9|1880.6|1896.98|1880.68|1896.66|1880.36|32
1733087790000|2024-12-01 21:16:30|1896.94|1880.64|1897.38|1881.08|1897.44|1881.14|1896.86|1880.56|28
1733087800000|2024-12-01 21:16:40|1897.07|1880.77|1897.96|1881.66|1897.96|1881.66|1896.29|1879.99|33
1733087810000|2024-12-01 21:16:50|1897.93|1881.63|1897.11|1880.81|1897.93|1881.63|1896.87|1880.57|36
1733087820000|2024-12-01 21:17:00|1897.08|1880.78|1896.96|1880.66|1897.4|1881.1|1896.57|1880.27|32
1733087830000|2024-12-01 21:17:10|1896.87|1880.57|1898.08|1881.78|1898.51|1882.21|1896.87|1880.57|29
1733087840000|2024-12-01 21:17:20|1898.02|1881.72|1897.87|1881.57|1898.02|1881.72|1896.8|1880.5|34
1733087850000|2024-12-01 21:17:30|1897.98|1881.68|1897.49|1881.19|1897.98|1881.68|1897.01|1880.71|26
1733087860000|2024-12-01 21:17:40|1897.7|1881.4|1897.84|1881.54|1898.02|1881.72|1897.53|1881.23|28
1733087870000|2024-12-01 21:17:50|1897.95|1881.65|1897.94|1881.64|1898.54|1882.24|1897.9|1881.6|29
1733087880000|2024-12-01 21:18:00|1897.86|1881.56|1897.91|1881.61|1898.39|1882.09|1897.53|1881.23|36
1733087890000|2024-12-01 21:18:10|1898|1881.7|1898.08|1881.78|1898.49|1882.19|1897.85|1881.55|30
1733087900000|2024-12-01 21:18:20|1898.01|1881.71|1898.22|1881.92|1898.7|1882.4|1897.89|1881.59|36
1733087910000|2024-12-01 21:18:30|1898.21|1881.91|1898.32|1882.02|1898.39|1882.09|1897.91|1881.61|21
1733087920000|2024-12-01 21:18:40|1898.23|1881.93|1897.68|1881.38|1898.79|1882.49|1897.09|1880.79|22
1733087930000|2024-12-01 21:18:50|1897.84|1881.54|1897.77|1881.47|1897.93|1881.63|1897.59|1881.29|28
1733087940000|2024-12-01 21:19:00|1897.9|1881.6|1897.91|1881.61|1898.12|1881.82|1897.83|1881.53|27
1733087950000|2024-12-01 21:19:10|1897.98|1881.68|1900.08|1883.78|1900.08|1883.78|1897.98|1881.68|18
1733087960000|2024-12-01 21:19:20|1900.03|1883.73|1897.82|1881.52|1900.03|1883.73|1897.76|1881.46|34
1733087970000|2024-12-01 21:19:30|1897.98|1881.68|1899.87|1883.57|1899.89|1883.59|1897.73|1881.43|27
1733087980000|2024-12-01 21:19:40|1899.91|1883.61|1901.02|1884.72|1901.02|1884.72|1899.89|1883.59|26
1733087990000|2024-12-01 21:19:50|1900.97|1884.67|1900.98|1884.68|1901.07|1884.77|1900.87|1884.57|31
1733088000000|2024-12-01 21:20:00|1900.58|1884.28|1900.71|1884.41|1900.98|1884.68|1899.74|1883.44|35
1733088010000|2024-12-01 21:20:10|1900.53|1884.23|1899.72|1883.42|1900.99|1884.69|1899.59|1883.29|36
1733088020000|2024-12-01 21:20:20|1899.74|1883.44|1897.89|1881.59|1899.85|1883.55|1897.57|1881.27|35
1733088030000|2024-12-01 21:20:30|1897.96|1881.66|1896.3|1880|1897.97|1881.67|1895.89|1879.59|32
1733088040000|2024-12-01 21:20:40|1896.23|1879.93|1895.81|1879.51|1896.36|1880.06|1895.72|1879.42|27
1733088050000|2024-12-01 21:20:50|1895.87|1879.57|1895.71|1879.41|1895.92|1879.62|1895.64|1879.34|28
1733088060000|2024-12-01 21:21:00|1895.69|1879.39|1896.42|1880.12|1896.42|1880.12|1895.65|1879.35|29
1733088070000|2024-12-01 21:21:10|1896.38|1880.08|1896.86|1880.56|1897.53|1881.23|1896.28|1879.98|29
1733088080000|2024-12-01 21:21:20|1896.83|1880.53|1896.05|1879.75|1896.83|1880.53|1895.98|1879.68|34
1733088090000|2024-12-01 21:21:30|1896.07|1879.77|1896.01|1879.71|1896.92|1880.62|1895.96|1879.66|29
1733088100000|2024-12-01 21:21:40|1895.85|1879.55|1897.51|1881.21|1897.53|1881.23|1895.73|1879.43|32
1733088110000|2024-12-01 21:21:50|1897.37|1881.07|1896.91|1880.61|1897.47|1881.17|1896.5|1880.2|28
1733088120000|2024-12-01 21:22:00|1896.9|1880.6|1896.75|1880.45|1896.98|1880.68|1896.47|1880.17|34
1733088130000|2024-12-01 21:22:10|1896.78|1880.48|1896.35|1880.05|1896.96|1880.66|1895.69|1879.39|33
1733088140000|2024-12-01 21:22:20|1896.32|1880.02|1896.34|1880.04|1896.88|1880.58|1896.32|1880.02|27
1733088150000|2024-12-01 21:22:30|1896.35|1880.05|1896.94|1880.64|1896.95|1880.65|1896.13|1879.83|26
1733088160000|2024-12-01 21:22:40|1896.91|1880.61|1899.09|1882.79|1899.09|1882.79|1896.8|1880.5|34
1733088170000|2024-12-01 21:22:50|1898.6|1882.3|1900.84|1884.54|1900.84|1884.54|1898.6|1882.3|31
1733088180000|2024-12-01 21:23:00|1900.73|1884.43|1899.09|1882.79|1900.73|1884.43|1899.09|1882.79|32
1733088190000|2024-12-01 21:23:10|1899.05|1882.75|1897.48|1881.18|1899.1|1882.8|1896.96|1880.66|29
1733088200000|2024-12-01 21:23:20|1897.32|1881.02|1897.9|1881.6|1898.36|1882.06|1896.97|1880.67|33
1733088210000|2024-12-01 21:23:30|1898.03|1881.73|1898.33|1882.03|1898.84|1882.54|1897.9|1881.6|34
1733088220000|2024-12-01 21:23:40|1898.27|1881.97|1896.32|1880.02|1898.27|1881.97|1896.19|1879.89|27
1733088230000|2024-12-01 21:23:50|1896.38|1880.08|1897.86|1881.56|1897.86|1881.56|1896.29|1879.99|30
1733088240000|2024-12-01 21:24:00|1897.81|1881.51|1898.33|1882.03|1898.33|1882.03|1896.94|1880.64|32
1733088250000|2024-12-01 21:24:10|1898.37|1882.07|1899.75|1883.45|1899.75|1883.45|1898.25|1881.95|32
1733088260000|2024-12-01 21:24:20|1899.73|1883.43|1901.08|1884.78|1901.08|1884.78|1899.25|1882.95|34
1733088270000|2024-12-01 21:24:30|1901.18|1884.88|1901.1|1884.8|1901.36|1885.06|1900.25|1883.95|23
1733088280000|2024-12-01 21:24:40|1901.17|1884.87|1901.36|1885.06|1901.37|1885.07|1901.17|1884.87|5
1733088290000|2024-12-01 21:24:50|1901.3|1885|1901.97|1885.67|1902.1|1885.8|1901.25|1884.95|26
1733088300000|2024-12-01 21:25:00|1902.1|1885.8|1902.14|1885.84|1902.81|1886.51|1901.97|1885.67|30
1733088310000|2024-12-01 21:25:10|1902.3|1886|1902.25|1885.95|1902.8|1886.5|1902.07|1885.77|33
1733088320000|2024-12-01 21:25:20|1902.29|1885.99|1901.73|1885.43|1902.37|1886.07|1900.43|1884.13|33
1733088330000|2024-12-01 21:25:30|1902.09|1885.79|1902.83|1886.53|1902.95|1886.65|1902.09|1885.79|30
1733088340000|2024-12-01 21:25:40|1902.79|1886.49|1901.1|1884.8|1902.79|1886.49|1900.9|1884.6|33
1733088350000|2024-12-01 21:25:50|1901.17|1884.87|1901.29|1884.99|1902.8|1886.5|1901.17|1884.87|29
1733088360000|2024-12-01 21:26:00|1901.36|1885.06|1902.96|1886.66|1902.96|1886.66|1901.32|1885.02|34
1733088370000|2024-12-01 21:26:10|1902.94|1886.64|1902.81|1886.51|1903.15|1886.85|1902.32|1886.02|21
1733088380000|2024-12-01 21:26:20|1902.91|1886.61|1903.86|1887.56|1903.86|1887.56|1902.8|1886.5|27
1733088390000|2024-12-01 21:26:30|1903.82|1887.52|1904.94|1888.64|1904.96|1888.66|1903.79|1887.49|22
1733088400000|2024-12-01 21:26:40|1904.96|1888.66|1903.28|1886.98|1905.15|1888.85|1903.08|1886.78|28
1733088410000|2024-12-01 21:26:50|1903.22|1886.92|1902.98|1886.68|1903.22|1886.92|1902.19|1885.89|31
1733088420000|2024-12-01 21:27:00|1903|1886.7|1904.42|1888.12|1904.42|1888.12|1902.98|1886.68|27
1733088430000|2024-12-01 21:27:10|1904.43|1888.13|1904.54|1888.24|1904.97|1888.67|1904.36|1888.06|25
1733088440000|2024-12-01 21:27:20|1904.43|1888.13|1905.02|1888.72|1905.22|1888.92|1904.02|1887.72|30
1733088450000|2024-12-01 21:27:30|1905.04|1888.74|1906.42|1890.12|1906.49|1890.19|1905.04|1888.74|26
1733088460000|2024-12-01 21:27:40|1906.43|1890.13|1906.36|1890.06|1906.6|1890.3|1906.07|1889.77|24
1733088470000|2024-12-01 21:27:50|1906.03|1889.73|1906.21|1889.91|1906.29|1889.99|1905.59|1889.29|31
1733088480000|2024-12-01 21:28:00|1906.17|1889.87|1906.12|1889.82|1906.43|1890.13|1905.47|1889.17|31
1733088490000|2024-12-01 21:28:10|1906.15|1889.85|1905.23|1888.93|1906.15|1889.85|1904.5|1888.2|33
1733088500000|2024-12-01 21:28:20|1905.44|1889.14|1906.09|1889.79|1906.1|1889.8|1905.14|1888.84|28
1733088510000|2024-12-01 21:28:30|1906.1|1889.8|1906.1|1889.8|1906.17|1889.87|1906.07|1889.77|21
1733088520000|2024-12-01 21:28:40|1906.08|1889.78|1906.11|1889.81|1906.68|1890.38|1906.02|1889.72|21
1733088530000|2024-12-01 21:28:50|1906.14|1889.84|1904.98|1888.68|1906.14|1889.84|1904.83|1888.53|29
1733088540000|2024-12-01 21:29:00|1904.95|1888.65|1904.86|1888.56|1905|1888.7|1904.73|1888.43|26
1733088550000|2024-12-01 21:29:10|1904.8|1888.5|1904.56|1888.26|1904.8|1888.5|1904.46|1888.16|31
1733088560000|2024-12-01 21:29:20|1904.59|1888.29|1900.91|1884.61|1904.76|1888.46|1900.78|1884.48|28
1733088570000|2024-12-01 21:29:30|1900.92|1884.62|1902.5|1886.2|1902.5|1886.2|1900.81|1884.51|26
1733088580000|2024-12-01 21:29:40|1902.55|1886.25|1903.3|1887|1903.42|1887.12|1902.55|1886.25|25
1733088590000|2024-12-01 21:29:50|1903.33|1887.03|1902.77|1886.47|1903.36|1887.06|1902.58|1886.28|18
1733088600000|2024-12-01 21:30:00|1902.79|1886.49|1902.86|1886.56|1902.86|1886.56|1902.55|1886.25|29
1733088610000|2024-12-01 21:30:10|1902.84|1886.54|1902.85|1886.55|1903|1886.7|1902.62|1886.32|29
1733088620000|2024-12-01 21:30:20|1902.83|1886.53|1902.36|1886.06|1902.94|1886.64|1902.13|1885.83|31
1733088630000|2024-12-01 21:30:30|1902.18|1885.88|1898.7|1882.4|1902.18|1885.88|1898.42|1882.12|32
1733088640000|2024-12-01 21:30:40|1898.69|1882.39|1897.87|1881.57|1898.85|1882.55|1897.61|1881.31|37
1733088650000|2024-12-01 21:30:50|1897.83|1881.53|1897.34|1881.04|1897.91|1881.61|1896.86|1880.56|25
1733088660000|2024-12-01 21:31:00|1897.4|1881.1|1896.91|1880.61|1897.41|1881.11|1896.38|1880.08|36
1733088670000|2024-12-01 21:31:10|1896.64|1880.34|1896.48|1880.18|1898|1881.7|1896.07|1879.77|34
1733088680000|2024-12-01 21:31:20|1896.86|1880.56|1895.29|1878.99|1896.86|1880.56|1895.29|1878.99|33
1733088690000|2024-12-01 21:31:30|1895.28|1878.98|1895.52|1879.22|1895.52|1879.22|1894.62|1878.32|36
1733088700000|2024-12-01 21:31:40|1895.48|1879.18|1896.4|1880.1|1896.44|1880.14|1895.48|1879.18|24
1733088710000|2024-12-01 21:31:50|1896.43|1880.13|1895.47|1879.17|1896.43|1880.13|1895.31|1879.01|31
1733088720000|2024-12-01 21:32:00|1895.33|1879.03|1896.09|1879.79|1896.14|1879.84|1895.25|1878.95|33
1733088730000|2024-12-01 21:32:10|1896.23|1879.93|1895.72|1879.42|1896.59|1880.29|1895.58|1879.28|27
1733088740000|2024-12-01 21:32:20|1895.58|1879.28|1895.72|1879.42|1895.87|1879.57|1895.36|1879.06|31
1733088750000|2024-12-01 21:32:30|1895.7|1879.4|1894.44|1878.14|1895.96|1879.66|1894.41|1878.11|26
1733088760000|2024-12-01 21:32:40|1894.41|1878.11|1895.64|1879.34|1895.88|1879.58|1894.41|1878.11|29
1733088770000|2024-12-01 21:32:50|1895.82|1879.52|1895.98|1879.68|1896.02|1879.72|1895.57|1879.27|34
1733088780000|2024-12-01 21:33:00|1895.96|1879.66|1897.61|1881.31|1897.62|1881.32|1895.67|1879.37|30
1733088790000|2024-12-01 21:33:10|1897.58|1881.28|1895.66|1879.36|1897.73|1881.43|1895.65|1879.35|35
1733088800000|2024-12-01 21:33:20|1895.65|1879.35|1896.33|1880.03|1896.49|1880.19|1895.65|1879.35|26
1733088810000|2024-12-01 21:33:30|1896.38|1880.08|1896.58|1880.28|1896.96|1880.66|1896.09|1879.79|32
1733088820000|2024-12-01 21:33:40|1896.6|1880.3|1896.36|1880.06|1896.98|1880.68|1896.04|1879.74|31
1733088830000|2024-12-01 21:33:50|1895.8|1879.5|1896.6|1880.3|1896.97|1880.67|1895.69|1879.39|39
1733088840000|2024-12-01 21:34:00|1896.9|1880.6|1894.65|1878.35|1896.9|1880.6|1894.62|1878.32|35
1733088850000|2024-12-01 21:34:10|1894.96|1878.66|1895.54|1879.24|1895.9|1879.6|1894.28|1877.98|36
1733088860000|2024-12-01 21:34:20|1895.76|1879.46|1890.12|1873.82|1895.97|1879.67|1889.5|1873.2|35
1733088870000|2024-12-01 21:34:30|1890.4|1874.1|1889.67|1873.37|1891.52|1875.22|1889.67|1873.37|32
1733088880000|2024-12-01 21:34:40|1889.74|1873.44|1889.35|1873.05|1890.04|1873.74|1888.98|1872.68|27
1733088890000|2024-12-01 21:34:50|1889.34|1873.04|1889.58|1873.28|1890.01|1873.71|1888.73|1872.43|25
1733088900000|2024-12-01 21:35:00|1889.55|1873.25|1889.58|1873.28|1889.6|1873.3|1889.49|1873.19|21
1733088910000|2024-12-01 21:35:10|1889.51|1873.21|1888.59|1872.29|1889.56|1873.26|1887.88|1871.58|31
1733088920000|2024-12-01 21:35:20|1888.57|1872.27|1887.78|1871.48|1888.57|1872.27|1887.6|1871.3|31
1733088930000|2024-12-01 21:35:30|1887.85|1871.55|1888.55|1872.25|1888.57|1872.27|1887.84|1871.54|28
1733088940000|2024-12-01 21:35:40|1888.51|1872.21|1888.26|1871.96|1889.32|1873.02|1888.26|1871.96|30
1733088950000|2024-12-01 21:35:50|1888.42|1872.12|1888.12|1871.82|1888.63|1872.33|1887.89|1871.59|31
1733088960000|2024-12-01 21:36:00|1888.32|1872.02|1888.45|1872.15|1889.09|1872.79|1888.2|1871.9|33
1733088970000|2024-12-01 21:36:10|1888.34|1872.04|1886.59|1870.29|1888.45|1872.15|1886.59|1870.29|29
1733088980000|2024-12-01 21:36:20|1886.82|1870.52|1887.01|1870.71|1887.42|1871.12|1886.59|1870.29|32
1733088990000|2024-12-01 21:36:30|1886.84|1870.54|1885.92|1869.62|1886.89|1870.59|1885.86|1869.56|34
1733089000000|2024-12-01 21:36:40|1885.9|1869.6|1884.79|1868.49|1886.12|1869.82|1884.6|1868.3|31
1733089010000|2024-12-01 21:36:50|1885.1|1868.8|1884.89|1868.59|1885.28|1868.98|1884.56|1868.26|34
1733089020000|2024-12-01 21:37:00|1885.09|1868.79|1885.83|1869.53|1886.23|1869.93|1884.88|1868.58|31
1733089030000|2024-12-01 21:37:10|1885.81|1869.51|1886.65|1870.35|1886.65|1870.35|1885.8|1869.5|34
1733089040000|2024-12-01 21:37:20|1886.98|1870.68|1888.48|1872.18|1888.5|1872.2|1886.98|1870.68|21
1733089050000|2024-12-01 21:37:30|1888.5|1872.2|1888.48|1872.18|1888.51|1872.21|1888.47|1872.17|17
1733089060000|2024-12-01 21:37:40|1888.39|1872.09|1889.37|1873.07|1889.5|1873.2|1888.31|1872.01|24
1733089070000|2024-12-01 21:37:50|1889.34|1873.04|1888.57|1872.27|1889.37|1873.07|1888.42|1872.12|20
1733089080000|2024-12-01 21:38:00|1888.59|1872.29|1888.6|1872.3|1888.61|1872.31|1887.58|1871.28|27
1733089090000|2024-12-01 21:38:10|1888.61|1872.31|1889.3|1873|1889.6|1873.3|1888.55|1872.25|25
1733089100000|2024-12-01 21:38:20|1889.51|1873.21|1889.62|1873.32|1889.62|1873.32|1888.77|1872.47|28
1733089110000|2024-12-01 21:38:30|1889.61|1873.31|1889.57|1873.27|1889.62|1873.32|1889.51|1873.21|16
1733089120000|2024-12-01 21:38:40|1889.6|1873.3|1890.4|1874.1|1890.52|1874.22|1889.54|1873.24|24
1733089130000|2024-12-01 21:38:50|1890.39|1874.09|1890.52|1874.22|1890.55|1874.25|1890.39|1874.09|13
1733089140000|2024-12-01 21:39:00|1890.41|1874.11|1889.8|1873.5|1890.55|1874.25|1889.67|1873.37|24
1733089150000|2024-12-01 21:39:10|1889.79|1873.49|1889.44|1873.14|1889.9|1873.6|1889.27|1872.97|25
1733089160000|2024-12-01 21:39:20|1889.45|1873.15|1889.61|1873.31|1889.96|1873.66|1889.27|1872.97|28
1733089170000|2024-12-01 21:39:30|1889.6|1873.3|1889.04|1872.74|1889.6|1873.3|1888.53|1872.23|22
1733089180000|2024-12-01 21:39:40|1889.01|1872.71|1888.6|1872.3|1889.01|1872.71|1888.51|1872.21|15
1733089190000|2024-12-01 21:39:50|1888.58|1872.28|1888.6|1872.3|1888.6|1872.3|1888.52|1872.22|18
1733089200000|2024-12-01 21:40:00|1888.58|1872.28|1886.74|1870.44|1888.94|1872.64|1886.64|1870.34|26
1733089210000|2024-12-01 21:40:10|1886.89|1870.59|1886.83|1870.53|1886.97|1870.67|1886.73|1870.43|28
1733089220000|2024-12-01 21:40:20|1886.78|1870.48|1885.51|1869.21|1886.78|1870.48|1885.51|1869.21|22
1733089230000|2024-12-01 21:40:30|1885.55|1869.25|1887.23|1870.93|1887.25|1870.95|1885.55|1869.25|28
1733089240000|2024-12-01 21:40:40|1887.19|1870.89|1887.33|1871.03|1887.37|1871.07|1886.7|1870.4|33
1733089250000|2024-12-01 21:40:50|1887.37|1871.07|1885.81|1869.51|1887.37|1871.07|1885.81|1869.51|28
1733089260000|2024-12-01 21:41:00|1885.98|1869.68|1886.94|1870.64|1887.22|1870.92|1885.98|1869.68|27
1733089270000|2024-12-01 21:41:10|1886.85|1870.55|1887.32|1871.02|1887.34|1871.04|1886.82|1870.52|24
1733089280000|2024-12-01 21:41:20|1887.34|1871.04|1886.87|1870.57|1887.61|1871.31|1886.87|1870.57|28
1733089290000|2024-12-01 21:41:30|1886.96|1870.66|1886.73|1870.43|1887.02|1870.72|1886.73|1870.43|27
1733089300000|2024-12-01 21:41:40|1886.75|1870.45|1886.17|1869.87|1886.75|1870.45|1885.77|1869.47|27
1733089310000|2024-12-01 21:41:50|1886.37|1870.07|1886.26|1869.96|1886.37|1870.07|1886.03|1869.73|27
1733089320000|2024-12-01 21:42:00|1886.29|1869.99|1886.34|1870.04|1886.83|1870.53|1886.25|1869.95|32
1733089330000|2024-12-01 21:42:10|1886.33|1870.03|1884.9|1868.6|1886.33|1870.03|1884.78|1868.48|25
1733089340000|2024-12-01 21:42:20|1884.91|1868.61|1884.92|1868.62|1884.94|1868.64|1884.77|1868.47|21
1733089350000|2024-12-01 21:42:30|1884.97|1868.67|1885.59|1869.29|1885.59|1869.29|1884.72|1868.42|28
1733089360000|2024-12-01 21:42:40|1885.57|1869.27|1886.44|1870.14|1886.74|1870.44|1885.56|1869.26|29
1733089370000|2024-12-01 21:42:50|1886.37|1870.07|1886.09|1869.79|1886.65|1870.35|1885.73|1869.43|24
1733089380000|2024-12-01 21:43:00|1886.18|1869.88|1885.35|1869.05|1886.18|1869.88|1884.92|1868.62|27
1733089390000|2024-12-01 21:43:10|1885.06|1868.76|1885.45|1869.15|1885.46|1869.16|1884.73|1868.43|28
1733089400000|2024-12-01 21:43:20|1885.44|1869.14|1884.83|1868.53|1885.86|1869.56|1884.83|1868.53|19
1733089410000|2024-12-01 21:43:30|1884.88|1868.58|1884.87|1868.57|1885.08|1868.78|1884.66|1868.36|25
1733089420000|2024-12-01 21:43:40|1884.88|1868.58|1885.84|1869.54|1886.28|1869.98|1884.88|1868.58|28
1733089430000|2024-12-01 21:43:50|1885.82|1869.52|1884.99|1868.69|1885.93|1869.63|1884.83|1868.53|30
1733089440000|2024-12-01 21:44:00|1884.97|1868.67|1885.85|1869.55|1886.13|1869.83|1884.63|1868.33|36
1733089450000|2024-12-01 21:44:10|1885.82|1869.52|1886.16|1869.86|1886.21|1869.91|1885.78|1869.48|33
1733089460000|2024-12-01 21:44:20|1886.21|1869.91|1885.27|1868.97|1886.21|1869.91|1885.06|1868.76|23
1733089470000|2024-12-01 21:44:30|1885.24|1868.94|1885.74|1869.44|1885.9|1869.6|1885.24|1868.94|25
1733089480000|2024-12-01 21:44:40|1885.29|1868.99|1885.35|1869.05|1885.47|1869.17|1885.07|1868.77|21
1733089490000|2024-12-01 21:44:50|1885.32|1869.02|1885.93|1869.63|1885.98|1869.68|1885.12|1868.82|26
1733089500000|2024-12-01 21:45:00|1885.91|1869.61|1887.75|1871.45|1887.77|1871.47|1885.76|1869.46|29
1733089510000|2024-12-01 21:45:10|1887.79|1871.49|1887.76|1871.46|1887.98|1871.68|1887.19|1870.89|33
1733089520000|2024-12-01 21:45:20|1887.74|1871.44|1889.04|1872.74|1889.04|1872.74|1887.59|1871.29|29
1733089530000|2024-12-01 21:45:30|1889.35|1873.05|1888.62|1872.32|1889.47|1873.17|1888.54|1872.24|31
1733089540000|2024-12-01 21:45:40|1888.93|1872.63|1888.54|1872.24|1888.99|1872.69|1888.54|1872.24|32
1733089550000|2024-12-01 21:45:50|1888.42|1872.12|1888.86|1872.56|1888.97|1872.67|1888.42|1872.12|27
1733089560000|2024-12-01 21:46:00|1888.82|1872.52|1888.43|1872.13|1888.96|1872.66|1888.43|1872.13|27
1733089570000|2024-12-01 21:46:10|1888.53|1872.23|1889.76|1873.46|1889.96|1873.66|1888.43|1872.13|35
1733089580000|2024-12-01 21:46:20|1889.75|1873.45|1890.79|1874.49|1890.87|1874.57|1889.42|1873.12|24
1733089590000|2024-12-01 21:46:30|1890.78|1874.48|1889.05|1872.75|1890.78|1874.48|1889.05|1872.75|32
1733089600000|2024-12-01 21:46:40|1888.84|1872.54|1889.77|1873.47|1889.97|1873.67|1888.74|1872.44|33
1733089610000|2024-12-01 21:46:50|1889.74|1873.44|1889.82|1873.52|1889.95|1873.65|1889.19|1872.89|28
1733089620000|2024-12-01 21:47:00|1889.8|1873.5|1888.89|1872.59|1889.92|1873.62|1888.88|1872.58|33
1733089630000|2024-12-01 21:47:10|1888.93|1872.63|1886.84|1870.54|1889.04|1872.74|1886.84|1870.54|33
1733089640000|2024-12-01 21:47:20|1886.82|1870.52|1884.13|1867.83|1886.82|1870.52|1884.13|1867.83|28
1733089650000|2024-12-01 21:47:30|1884.11|1867.81|1883.74|1867.44|1884.46|1868.16|1883.59|1867.29|25
1733089660000|2024-12-01 21:47:40|1883.63|1867.33|1883.22|1866.92|1883.63|1867.33|1883.18|1866.88|14
1733089670000|2024-12-01 21:47:50|1883.27|1866.97|1884.31|1868.01|1884.39|1868.09|1883.27|1866.97|32
1733089680000|2024-12-01 21:48:00|1884.48|1868.18|1884.55|1868.25|1884.59|1868.29|1884.01|1867.71|32
1733089690000|2024-12-01 21:48:10|1885.07|1868.77|1885.07|1868.77|1885.49|1869.19|1885.07|1868.77|30
1733089700000|2024-12-01 21:48:20|1885.1|1868.8|1884.57|1868.27|1885.31|1869.01|1884.57|1868.27|33
1733089710000|2024-12-01 21:48:30|1884.59|1868.29|1883.39|1867.09|1884.59|1868.29|1883.23|1866.93|28
1733089720000|2024-12-01 21:48:40|1883.37|1867.07|1883.81|1867.51|1884.54|1868.24|1883.37|1867.07|30
1733089730000|2024-12-01 21:48:50|1883.82|1867.52|1884.38|1868.08|1884.49|1868.19|1883.79|1867.49|16
1733089740000|2024-12-01 21:49:00|1884.4|1868.1|1883.34|1867.04|1884.4|1868.1|1883.26|1866.96|36
1733089750000|2024-12-01 21:49:10|1883.33|1867.03|1883.04|1866.74|1883.73|1867.43|1882.9|1866.6|31
1733089760000|2024-12-01 21:49:20|1883.11|1866.81|1881.7|1865.4|1883.11|1866.81|1881.7|1865.4|24
1733089770000|2024-12-01 21:49:30|1881.99|1865.69|1883.9|1867.6|1883.9|1867.6|1881.99|1865.69|32
1733089780000|2024-12-01 21:49:40|1883.87|1867.57|1883.83|1867.53|1884.4|1868.1|1883.76|1867.46|34
1733089790000|2024-12-01 21:49:50|1883.82|1867.52|1885.21|1868.91|1885.21|1868.91|1883.82|1867.52|28
1733089800000|2024-12-01 21:50:00|1885.78|1869.48|1886.98|1870.68|1886.98|1870.68|1885.78|1869.48|34
1733089810000|2024-12-01 21:50:10|1887.07|1870.77|1887.69|1871.39|1887.69|1871.39|1886.58|1870.28|26
1733089820000|2024-12-01 21:50:20|1887.4|1871.1|1887.85|1871.55|1888.33|1872.03|1887.4|1871.1|35
1733089830000|2024-12-01 21:50:30|1887.87|1871.57|1886.89|1870.59|1888.06|1871.76|1886.85|1870.55|39
1733089840000|2024-12-01 21:50:40|1886.58|1870.28|1886.48|1870.18|1886.86|1870.56|1886.48|1870.18|27
1733089850000|2024-12-01 21:50:50|1886.55|1870.25|1885.73|1869.43|1886.9|1870.6|1885.56|1869.26|32
1733089860000|2024-12-01 21:51:00|1885.89|1869.59|1883.78|1867.48|1885.93|1869.63|1883.72|1867.42|36
1733089870000|2024-12-01 21:51:10|1884.13|1867.83|1886.53|1870.23|1886.9|1870.6|1883.86|1867.56|37
1733089880000|2024-12-01 21:51:20|1886.71|1870.41|1884.43|1868.13|1886.71|1870.41|1884.43|1868.13|35
1733089890000|2024-12-01 21:51:30|1884.09|1867.79|1883.72|1867.42|1884.71|1868.41|1883.72|1867.42|36
1733089900000|2024-12-01 21:51:40|1883.81|1867.51|1884.55|1868.25|1884.55|1868.25|1883.52|1867.22|36
1733089910000|2024-12-01 21:51:50|1884.36|1868.06|1883.9|1867.6|1885.08|1868.78|1883.76|1867.46|36
1733089920000|2024-12-01 21:52:00|1883.71|1867.41|1883.91|1867.61|1884.09|1867.79|1883.49|1867.19|36
1733089930000|2024-12-01 21:52:10|1883.95|1867.65|1883.6|1867.3|1883.99|1867.69|1883.44|1867.14|34
1733089940000|2024-12-01 21:52:20|1883.91|1867.61|1883.73|1867.43|1883.99|1867.69|1883.51|1867.21|35
1733089950000|2024-12-01 21:52:30|1883.74|1867.44|1884.42|1868.12|1884.57|1868.27|1883.52|1867.22|31
1733089960000|2024-12-01 21:52:40|1884.38|1868.08|1884.75|1868.45|1884.78|1868.48|1884.04|1867.74|27
1733089970000|2024-12-01 21:52:50|1884.56|1868.26|1884.92|1868.62|1885.57|1869.27|1884.56|1868.26|35
1733089980000|2024-12-01 21:53:00|1884.91|1868.61|1885.71|1869.41|1885.73|1869.43|1884.91|1868.61|32
1733089990000|2024-12-01 21:53:10|1885.34|1869.04|1886.57|1870.27|1887.02|1870.72|1885.32|1869.02|29
1733090000000|2024-12-01 21:53:20|1886.93|1870.63|1887.38|1871.08|1887.6|1871.3|1886.57|1870.27|33
1733090010000|2024-12-01 21:53:30|1887.61|1871.31|1887.93|1871.63|1888.25|1871.95|1887.61|1871.31|30
1733090020000|2024-12-01 21:53:40|1887.97|1871.67|1888.02|1871.72|1888.16|1871.86|1887.83|1871.53|33
1733090030000|2024-12-01 21:53:50|1888.03|1871.73|1886.56|1870.26|1888.15|1871.85|1886.56|1870.26|33
1733090040000|2024-12-01 21:54:00|1886.72|1870.42|1885.96|1869.66|1886.72|1870.42|1885.51|1869.21|30
1733090050000|2024-12-01 21:54:10|1885.88|1869.58|1886.12|1869.82|1886.14|1869.84|1885.54|1869.24|32
1733090060000|2024-12-01 21:54:20|1886.14|1869.84|1885.51|1869.21|1886.14|1869.84|1885.46|1869.16|31
1733090070000|2024-12-01 21:54:30|1885.55|1869.25|1884.93|1868.63|1885.55|1869.25|1884.82|1868.52|28
1733090080000|2024-12-01 21:54:40|1884.95|1868.65|1886.39|1870.09|1886.49|1870.19|1884.81|1868.51|31
1733090090000|2024-12-01 21:54:50|1886.42|1870.12|1885.96|1869.66|1886.86|1870.56|1885.91|1869.61|34
1733090100000|2024-12-01 21:55:00|1885.94|1869.64|1884.4|1868.1|1885.94|1869.64|1884.4|1868.1|32
1733090110000|2024-12-01 21:55:10|1884.42|1868.12|1884.5|1868.2|1884.75|1868.45|1884.38|1868.08|32
1733090120000|2024-12-01 21:55:20|1884.87|1868.57|1883.45|1867.15|1884.98|1868.68|1883.09|1866.79|35
1733090130000|2024-12-01 21:55:30|1883.32|1867.02|1883.68|1867.38|1883.88|1867.58|1883.29|1866.99|29
1733090140000|2024-12-01 21:55:40|1883.91|1867.61|1884.66|1868.36|1885.37|1869.07|1883.91|1867.61|32
1733090150000|2024-12-01 21:55:50|1884.71|1868.41|1886.4|1870.1|1886.48|1870.18|1884.56|1868.26|35
1733090160000|2024-12-01 21:56:00|1886.5|1870.2|1885.39|1869.09|1886.5|1870.2|1884.99|1868.69|33
1733090170000|2024-12-01 21:56:10|1885.35|1869.05|1885.48|1869.18|1885.58|1869.28|1885.33|1869.03|27
1733090180000|2024-12-01 21:56:20|1885.37|1869.07|1885.89|1869.59|1885.99|1869.69|1885.37|1869.07|33
1733090190000|2024-12-01 21:56:30|1885.74|1869.44|1884.49|1868.19|1885.74|1869.44|1884.37|1868.07|31
1733090200000|2024-12-01 21:56:40|1884.5|1868.2|1884.94|1868.64|1885.25|1868.95|1884.31|1868.01|29
1733090210000|2024-12-01 21:56:50|1884.95|1868.65|1884.82|1868.52|1885.52|1869.22|1884.81|1868.51|25
1733090220000|2024-12-01 21:57:00|1884.84|1868.54|1884.51|1868.21|1884.98|1868.68|1884.27|1867.97|33
1733090230000|2024-12-01 21:57:10|1884.37|1868.07|1884.27|1867.97|1884.44|1868.14|1883.48|1867.18|33
1733090240000|2024-12-01 21:57:20|1884.52|1868.22|1884.85|1868.55|1885.38|1869.08|1884.5|1868.2|31
1733090250000|2024-12-01 21:57:30|1884.86|1868.56|1884.74|1868.44|1884.9|1868.6|1884.71|1868.41|31
1733090260000|2024-12-01 21:57:40|1884.71|1868.41|1884.9|1868.6|1884.97|1868.67|1884.57|1868.27|30
1733090270000|2024-12-01 21:57:50|1884.64|1868.34|1884.4|1868.1|1886.52|1870.22|1884.4|1868.1|32
1733090280000|2024-12-01 21:58:00|1884.49|1868.19|1885.56|1869.26|1886.2|1869.9|1884.49|1868.19|32
1733090290000|2024-12-01 21:58:10|1885.57|1869.27|1886.09|1869.79|1886.29|1869.99|1885.11|1868.81|34
1733090300000|2024-12-01 21:58:20|1886.36|1870.06|1887.53|1871.23|1887.74|1871.44|1886.28|1869.98|37
1733090310000|2024-12-01 21:58:30|1887.74|1871.44|1886.95|1870.65|1887.74|1871.44|1886.52|1870.22|35
1733090320000|2024-12-01 21:58:40|1886.94|1870.64|1886.57|1870.27|1886.96|1870.66|1885.62|1869.32|32
1733090330000|2024-12-01 21:58:50|1886.83|1870.53|1886.96|1870.66|1886.98|1870.68|1886.52|1870.22|29
1733090340000|2024-12-01 21:59:00|1886.98|1870.68|1887.28|1870.98|1887.28|1870.98|1886.53|1870.23|31
1733090350000|2024-12-01 21:59:10|1887.31|1871.01|1887.02|1870.72|1887.72|1871.42|1887.02|1870.72|26
1733090360000|2024-12-01 21:59:20|1887.17|1870.87|1887.1|1870.8|1887.34|1871.04|1886.45|1870.15|33
1733090370000|2024-12-01 21:59:30|1887.14|1870.84|1887.52|1871.22|1888.84|1872.54|1887.14|1870.84|30
1733090380000|2024-12-01 21:59:40|1887.81|1871.51|1889.02|1872.72|1889.04|1872.74|1887.52|1871.22|29
1733090390000|2024-12-01 21:59:50|1889|1872.7|1888.87|1872.57|1889.3|1873|1888.59|1872.29|31
1733090400000|2024-12-01 22:00:00|1888.75|1872.45|1887.59|1871.29|1889|1872.7|1887.38|1871.08|39
1733090410000|2024-12-01 22:00:10|1887.56|1871.26|1888.27|1871.97|1888.44|1872.14|1887.52|1871.22|36
1733090420000|2024-12-01 22:00:20|1888.42|1872.12|1890.41|1874.11|1890.6|1874.3|1888.42|1872.12|36
1733090430000|2024-12-01 22:00:30|1890.27|1873.97|1888.74|1872.44|1890.42|1874.12|1888.39|1872.09|32
1733090440000|2024-12-01 22:00:40|1888.54|1872.24|1888.51|1872.21|1888.99|1872.69|1888|1871.7|36
1733090450000|2024-12-01 22:00:50|1888.57|1872.27|1888.46|1872.16|1888.95|1872.65|1888.37|1872.07|34
1733090460000|2024-12-01 22:01:00|1888.49|1872.19|1888.57|1872.27|1888.87|1872.57|1887.63|1871.33|38
1733090470000|2024-12-01 22:01:10|1888.76|1872.46|1888.52|1872.22|1888.96|1872.66|1887.71|1871.41|36
1733090480000|2024-12-01 22:01:20|1888.54|1872.24|1887.88|1871.58|1889.15|1872.85|1887.88|1871.58|37
1733090490000|2024-12-01 22:01:30|1887.66|1871.36|1889.34|1873.04|1889.52|1873.22|1887.54|1871.24|32
1733090500000|2024-12-01 22:01:40|1889.33|1873.03|1889.52|1873.22|1889.88|1873.58|1889.33|1873.03|35
1733090510000|2024-12-01 22:01:50|1889.73|1873.43|1889.96|1873.66|1890.07|1873.77|1889.52|1873.22|28
1733090520000|2024-12-01 22:02:00|1889.84|1873.54|1890.6|1874.3|1890.73|1874.43|1889.36|1873.06|26
1733090530000|2024-12-01 22:02:10|1890.59|1874.29|1892.23|1875.93|1892.27|1875.97|1890.51|1874.21|33
1733090540000|2024-12-01 22:02:20|1892.13|1875.83|1892.76|1876.46|1892.76|1876.46|1892.13|1875.83|21
1733090550000|2024-12-01 22:02:30|1892.87|1876.57|1892.33|1876.03|1893.23|1876.93|1892.33|1876.03|23
1733090560000|2024-12-01 22:02:40|1892.34|1876.04|1892.4|1876.1|1892.49|1876.19|1891.53|1875.23|32
1733090570000|2024-12-01 22:02:50|1892.5|1876.2|1892.79|1876.49|1892.79|1876.49|1891.64|1875.34|35
1733090580000|2024-12-01 22:03:00|1892.95|1876.65|1893.36|1877.06|1893.71|1877.41|1892.07|1875.77|29
1733090590000|2024-12-01 22:03:10|1893.37|1877.07|1893.09|1876.79|1893.39|1877.09|1892.27|1875.97|33
1733090600000|2024-12-01 22:03:20|1893.46|1877.16|1895.05|1878.75|1895.05|1878.75|1893.46|1877.16|25
1733090610000|2024-12-01 22:03:30|1895.01|1878.71|1896.06|1879.76|1896.06|1879.76|1895.01|1878.71|23
1733090620000|2024-12-01 22:03:40|1896.04|1879.74|1897.31|1881.01|1897.31|1881.01|1896.04|1879.74|22
1733090630000|2024-12-01 22:03:50|1897.34|1881.04|1898.18|1881.88|1898.43|1882.13|1897.34|1881.04|22
1733090640000|2024-12-01 22:04:00|1898.37|1882.07|1899.01|1882.71|1899.28|1882.98|1897.76|1881.46|26
1733090650000|2024-12-01 22:04:10|1899.28|1882.98|1899.92|1883.62|1899.92|1883.62|1898.89|1882.59|29
1733090660000|2024-12-01 22:04:20|1899.83|1883.53|1898.72|1882.42|1900.01|1883.71|1898.56|1882.26|31
1733090670000|2024-12-01 22:04:30|1898.71|1882.41|1899.94|1883.64|1900.01|1883.71|1898.71|1882.41|28
1733090680000|2024-12-01 22:04:40|1899.95|1883.65|1899.62|1883.32|1900.01|1883.71|1899.58|1883.28|27
1733090690000|2024-12-01 22:04:50|1899.67|1883.37|1897.78|1881.48|1899.67|1883.37|1897.65|1881.35|36
1733090700000|2024-12-01 22:05:00|1897.75|1881.45|1898.82|1882.52|1898.87|1882.57|1897.54|1881.24|36
1733090710000|2024-12-01 22:05:10|1898.88|1882.58|1897.73|1881.43|1898.88|1882.58|1897.01|1880.71|35
1733090720000|2024-12-01 22:05:20|1897.37|1881.07|1898.92|1882.62|1899.09|1882.79|1897.05|1880.75|30
1733090730000|2024-12-01 22:05:30|1898.9|1882.6|1899.02|1882.72|1899.49|1883.19|1898.86|1882.56|30
1733090740000|2024-12-01 22:05:40|1899.09|1882.79|1902.43|1886.13|1902.44|1886.14|1899.01|1882.71|33
1733090750000|2024-12-01 22:05:50|1902.44|1886.14|1902.82|1886.52|1903|1886.7|1902.44|1886.14|27
1733090760000|2024-12-01 22:06:00|1903.03|1886.73|1905|1888.7|1905.09|1888.79|1902.99|1886.69|30
1733090770000|2024-12-01 22:06:10|1905.02|1888.72|1905.66|1889.36|1905.84|1889.54|1904.5|1888.2|28
1733090780000|2024-12-01 22:06:20|1905.67|1889.37|1906.39|1890.09|1906.6|1890.3|1905.3|1889|25
1733090790000|2024-12-01 22:06:30|1906.21|1889.91|1906.59|1890.29|1906.84|1890.54|1905.95|1889.65|21
1733090800000|2024-12-01 22:06:40|1906.37|1890.07|1906.76|1890.46|1906.89|1890.59|1906.03|1889.73|30
1733090810000|2024-12-01 22:06:50|1906.6|1890.3|1906.13|1889.83|1907.64|1891.34|1906.13|1889.83|33
1733090820000|2024-12-01 22:07:00|1906.12|1889.82|1906.68|1890.38|1906.68|1890.38|1904.7|1888.4|31
1733090830000|2024-12-01 22:07:10|1906.76|1890.46|1908.61|1892.31|1908.69|1892.39|1906.76|1890.46|34
1733090840000|2024-12-01 22:07:20|1904.09|1896.79|1901.75|1894.45|1904.12|1896.82|1901.35|1894.05|30
1733090850000|2024-12-01 22:07:30|1901.25|1893.95|1901.9|1894.6|1902.65|1895.35|1900.55|1893.25|28
1733090860000|2024-12-01 22:07:40|1901.7|1894.4|1902.3|1895|1902.8|1895.5|1901.45|1894.15|29
1733090870000|2024-12-01 22:07:50|1902.35|1895.05|1900.66|1893.36|1902.85|1895.55|1900.45|1893.15|23
1733090880000|2024-12-01 22:08:00|1901.56|1894.26|1903.18|1895.88|1903.18|1895.88|1900.55|1893.25|32
1733090890000|2024-12-01 22:08:10|1903.27|1895.97|1902.65|1895.35|1904.25|1896.95|1902.55|1895.25|34
1733090900000|2024-12-01 22:08:20|1902.6|1895.3|1904.05|1896.75|1904.2|1896.9|1902.55|1895.25|32
1733090910000|2024-12-01 22:08:30|1903.5|1896.2|1903.25|1895.95|1904.17|1896.87|1903.25|1895.95|17
1733090920000|2024-12-01 22:08:40|1902.75|1895.45|1902.08|1894.78|1902.9|1895.6|1901.85|1894.55|24
1733090930000|2024-12-01 22:08:50|1902.55|1895.25|1902.3|1895|1903.1|1895.8|1902.3|1895|21
1733090940000|2024-12-01 22:09:00|1902.15|1894.85|1904.03|1896.73|1904.25|1896.95|1901.7|1894.4|29
1733090950000|2024-12-01 22:09:10|1904.05|1896.75|1903.24|1895.94|1904.15|1896.85|1903.24|1895.94|32
1733090960000|2024-12-01 22:09:20|1903.29|1895.99|1901.45|1894.15|1903.4|1896.1|1901.4|1894.1|20
1733090970000|2024-12-01 22:09:30|1901.4|1894.1|1903.98|1896.68|1904|1896.7|1901.4|1894.1|30
1733090980000|2024-12-01 22:09:40|1904.03|1896.73|1904.18|1896.88|1904.37|1897.07|1904|1896.7|20
1733090990000|2024-12-01 22:09:50|1904.15|1896.85|1904.5|1897.2|1904.55|1897.25|1903.7|1896.4|17
1733091000000|2024-12-01 22:10:00|1903.9|1896.6|1903.4|1896.1|1904.6|1897.3|1903.3|1896|18
1733091010000|2024-12-01 22:10:10|1903.45|1896.15|1904.78|1897.48|1905.65|1898.35|1903.45|1896.15|30
1733091020000|2024-12-01 22:10:20|1904.8|1897.5|1903.5|1896.2|1905.55|1898.25|1903|1895.7|30
1733091030000|2024-12-01 22:10:30|1903.3|1896|1903.23|1895.93|1904.7|1897.4|1902.77|1895.47|26
1733091040000|2024-12-01 22:10:40|1903.6|1896.3|1904.15|1896.85|1904.33|1897.03|1901.85|1894.55|27
1733091050000|2024-12-01 22:10:50|1904.21|1896.91|1904|1896.7|1904.45|1897.15|1903|1895.7|24
1733091060000|2024-12-01 22:11:00|1903.9|1896.6|1902.45|1895.15|1904.48|1897.18|1902.45|1895.15|24
1733091070000|2024-12-01 22:11:10|1903.45|1896.15|1903.6|1896.3|1904.65|1897.35|1902.85|1895.55|31
1733091080000|2024-12-01 22:11:20|1903.55|1896.25|1904.5|1897.2|1904.65|1897.35|1903.55|1896.25|23
1733091090000|2024-12-01 22:11:30|1904.3|1897|1903.56|1896.26|1904.3|1897|1903.3|1896|30
1733091100000|2024-12-01 22:11:40|1902.35|1895.05|1901.1|1893.8|1902.85|1895.55|1900.45|1893.15|27
1733091110000|2024-12-01 22:11:50|1901.25|1893.95|1902.35|1895.05|1903.35|1896.05|1901.25|1893.95|29
1733091120000|2024-12-01 22:12:00|1902.4|1895.1|1904.65|1897.35|1904.65|1897.35|1902.4|1895.1|21
1733091130000|2024-12-01 22:12:10|1903.8|1896.5|1903.55|1896.25|1904.8|1897.5|1903.55|1896.25|13
1733091140000|2024-12-01 22:12:20|1903.75|1896.45|1901.7|1894.4|1903.9|1896.6|1901.65|1894.35|25
1733091150000|2024-12-01 22:12:30|1901.73|1894.43|1902.82|1895.52|1902.85|1895.55|1901.73|1894.43|14
1733091160000|2024-12-01 22:12:40|1903|1895.7|1900.65|1893.35|1904.1|1896.8|1900.65|1893.35|26
1733091170000|2024-12-01 22:12:50|1900.7|1893.4|1900.5|1893.2|1901|1893.7|1900.5|1893.2|15
1733091180000|2024-12-01 22:13:00|1900.65|1893.35|1900.43|1893.13|1901.53|1894.23|1899.85|1892.55|29
1733091190000|2024-12-01 22:13:10|1900.5|1893.2|1896.75|1889.45|1900.5|1893.2|1896.75|1889.45|28
1733091200000|2024-12-01 22:13:20|1896.65|1889.35|1895.4|1888.1|1896.65|1889.35|1894.55|1887.25|20
1733091210000|2024-12-01 22:13:30|1895.45|1888.15|1895.95|1888.65|1896.42|1889.12|1894.52|1887.22|28
1733091220000|2024-12-01 22:13:40|1896|1888.7|1896.92|1889.62|1897.23|1889.93|1896|1888.7|21
1733091230000|2024-12-01 22:13:50|1896.87|1889.57|1896.7|1889.4|1897.94|1890.64|1896.6|1889.3|16
1733091240000|2024-12-01 22:14:00|1896.85|1889.55|1897.5|1890.2|1898.06|1890.76|1896.85|1889.55|17
1733091250000|2024-12-01 22:14:10|1897.35|1890.05|1896.8|1889.5|1898.05|1890.75|1896.75|1889.45|20
1733091260000|2024-12-01 22:14:20|1896.75|1889.45|1899|1891.7|1899|1891.7|1896.65|1889.35|28
1733091270000|2024-12-01 22:14:30|1899.13|1891.83|1900.7|1893.4|1900.7|1893.4|1898.4|1891.1|19
1733091280000|2024-12-01 22:14:40|1900.45|1893.15|1901.1|1893.8|1901.15|1893.85|1899.35|1892.05|21
1733091290000|2024-12-01 22:14:50|1900.91|1893.61|1899.95|1892.65|1901.2|1893.9|1899.55|1892.25|25
1733091300000|2024-12-01 22:15:00|1900.25|1892.95|1898.4|1891.1|1900.9|1893.6|1897.3|1890|26
1733091310000|2024-12-01 22:15:10|1898.35|1891.05|1894.75|1887.45|1898.35|1891.05|1894.75|1887.45|15
1733091320000|2024-12-01 22:15:20|1894.7|1887.4|1894.7|1887.4|1895.5|1888.2|1894.15|1886.85|26
1733091330000|2024-12-01 22:15:30|1894.2|1886.9|1893.4|1886.1|1894.64|1887.34|1893.4|1886.1|25
1733091340000|2024-12-01 22:15:40|1893.45|1886.15|1893.71|1886.41|1894.65|1887.35|1892.7|1885.4|27
1733091350000|2024-12-01 22:15:50|1893.3|1886|1892.45|1885.15|1893.57|1886.27|1892.3|1885|23
1733091360000|2024-12-01 22:16:00|1892.5|1885.2|1893.5|1886.2|1894.49|1887.19|1892.1|1884.8|24
1733091370000|2024-12-01 22:16:10|1893.13|1885.83|1893.25|1885.95|1893.75|1886.45|1892.48|1885.18|30
1733091380000|2024-12-01 22:16:20|1893.21|1885.91|1893.15|1885.85|1893.6|1886.3|1892.75|1885.45|13
1733091390000|2024-12-01 22:16:30|1893.3|1886|1893.55|1886.25|1893.65|1886.35|1892.3|1885|14
1733091400000|2024-12-01 22:16:40|1893.49|1886.19|1894.15|1886.85|1894.42|1887.12|1893.17|1885.87|21
1733091410000|2024-12-01 22:16:50|1894.25|1886.95|1896.13|1888.83|1896.4|1889.1|1894.25|1886.95|21
1733091420000|2024-12-01 22:17:00|1896.15|1888.85|1897.55|1890.25|1897.65|1890.35|1896.15|1888.85|19
1733091430000|2024-12-01 22:17:10|1897.15|1889.85|1898.75|1891.45|1898.75|1891.45|1897.15|1889.85|12
1733091440000|2024-12-01 22:17:20|1898.36|1891.06|1897.48|1890.18|1898.36|1891.06|1896.55|1889.25|20
1733091450000|2024-12-01 22:17:30|1897.65|1890.35|1897.3|1890|1897.7|1890.4|1896.65|1889.35|11
1733091460000|2024-12-01 22:17:40|1897.12|1889.82|1897.35|1890.05|1897.6|1890.3|1897.12|1889.82|23
1733091470000|2024-12-01 22:17:50|1897.15|1889.85|1897.15|1889.85|1897.65|1890.35|1897.15|1889.85|5
1733091480000|2024-12-01 22:18:00|1897.45|1890.15|1898.15|1890.85|1898.15|1890.85|1897.45|1890.15|4
1733091490000|2024-12-01 22:18:10|1897.55|1890.25|1897.45|1890.15|1897.55|1890.25|1897.4|1890.1|5
1733091500000|2024-12-01 22:18:20|1897.6|1890.3|1897.35|1890.05|1897.65|1890.35|1897.3|1890|17
1733091510000|2024-12-01 22:18:30|1897.55|1890.25|1898.25|1890.95|1898.25|1890.95|1897.55|1890.25|3
1733091520000|2024-12-01 22:18:40|1898.45|1891.15|1903.1|1895.8|1903.65|1896.35|1898.45|1891.15|26
1733091530000|2024-12-01 22:18:50|1903.25|1895.95|1903.45|1896.15|1903.45|1896.15|1903.15|1895.85|3
1733091540000|2024-12-01 22:19:00|1903.6|1896.3|1903.55|1896.25|1905.1|1897.8|1903.35|1896.05|22
1733091550000|2024-12-01 22:19:10|1903.4|1896.1|1904.15|1896.85|1904.6|1897.3|1903.4|1896.1|17
1733091560000|2024-12-01 22:19:20|1904.25|1896.95|1905.5|1898.2|1905.75|1898.45|1904.25|1896.95|20
1733091570000|2024-12-01 22:19:30|1905.58|1898.28|1905.15|1897.85|1906.15|1898.85|1904.65|1897.35|13
1733091580000|2024-12-01 22:19:40|1904.85|1897.55|1905.2|1897.9|1905.85|1898.55|1904.25|1896.95|11
1733091590000|2024-12-01 22:19:50|1904.15|1896.85|1903.35|1896.05|1905.7|1898.4|1903.35|1896.05|14
1733091600000|2024-12-01 22:20:00|1903.25|1895.95|1903.4|1896.1|1903.55|1896.25|1903.25|1895.95|11
1733091610000|2024-12-01 22:20:10|1903.45|1896.15|1903.25|1895.95|1903.45|1896.15|1903.25|1895.95|10
1733091620000|2024-12-01 22:20:20|1903.35|1896.05|1903.72|1896.42|1903.77|1896.47|1903.25|1895.95|15
1733091630000|2024-12-01 22:20:30|1903.3|1896|1903.77|1896.47|1903.8|1896.5|1903.3|1896|8
1733091640000|2024-12-01 22:20:40|1903.82|1896.52|1903.43|1896.13|1904.15|1896.85|1903.15|1895.85|21
1733091650000|2024-12-01 22:20:50|1903.2|1895.9|1905.1|1897.8|1905.15|1897.85|1903.2|1895.9|12
1733091660000|2024-12-01 22:21:00|1905.2|1897.9|1904.65|1897.35|1905.35|1898.05|1904.45|1897.15|16
1733091670000|2024-12-01 22:21:10|1904.75|1897.45|1904.45|1897.15|1904.75|1897.45|1904.45|1897.15|16
1733091680000|2024-12-01 22:21:20|1904.5|1897.2|1906.05|1898.75|1906.1|1898.8|1904.5|1897.2|18
1733091690000|2024-12-01 22:21:30|1905.95|1898.65|1904.96|1897.66|1906|1898.7|1904.96|1897.66|13
1733091700000|2024-12-01 22:21:40|1904.72|1897.42|1903.02|1895.72|1904.72|1897.42|1903.02|1895.72|18
1733091710000|2024-12-01 22:21:50|1902.82|1895.52|1902.4|1895.1|1903|1895.7|1902.4|1895.1|19
1733091720000|2024-12-01 22:22:00|1902.5|1895.2|1903.15|1895.85|1903.34|1896.04|1902.5|1895.2|23
1733091730000|2024-12-01 22:22:10|1903.2|1895.9|1902.9|1895.6|1903.75|1896.45|1902.9|1895.6|20
1733091740000|2024-12-01 22:22:20|1902.85|1895.55|1901.88|1894.58|1903.45|1896.15|1901.4|1894.1|23
1733091750000|2024-12-01 22:22:30|1901.9|1894.6|1901.28|1893.98|1901.9|1894.6|1901.1|1893.8|12
1733091760000|2024-12-01 22:22:40|1900.7|1893.4|1900.45|1893.15|1900.75|1893.45|1900.45|1893.15|13
1733091770000|2024-12-01 22:22:50|1900.53|1893.23|1900.06|1892.76|1900.77|1893.47|1900.05|1892.75|17
1733091780000|2024-12-01 22:23:00|1900.01|1892.71|1900.15|1892.85|1900.62|1893.32|1899.75|1892.45|21
1733091790000|2024-12-01 22:23:10|1899.98|1892.68|1899.7|1892.4|1900.25|1892.95|1899.7|1892.4|14
1733091800000|2024-12-01 22:23:20|1899.86|1892.56|1899.24|1891.94|1899.86|1892.56|1899.24|1891.94|13
1733091810000|2024-12-01 22:23:30|1899.35|1892.05|1899.3|1892|1899.35|1892.05|1899.19|1891.89|11
1733091820000|2024-12-01 22:23:40|1898.71|1891.41|1898.5|1891.2|1898.71|1891.41|1898.5|1891.2|7
1733091830000|2024-12-01 22:23:50|1898.66|1891.36|1898.05|1890.75|1898.75|1891.45|1897.98|1890.68|11
1733091840000|2024-12-01 22:24:00|1898.73|1891.43|1898.53|1891.23|1898.73|1891.43|1898.53|1891.23|4
1733091850000|2024-12-01 22:24:10|1898.43|1891.13|1898.55|1891.25|1898.55|1891.25|1898.39|1891.09|3
1733091860000|2024-12-01 22:24:20|1898.45|1891.15|1898.5|1891.2|1898.6|1891.3|1898.35|1891.05|6
1733091870000|2024-12-01 22:24:30|1897.6|1890.3|1898.41|1891.11|1898.75|1891.45|1897.6|1890.3|10
1733091880000|2024-12-01 22:24:40|1898.45|1891.15|1898.34|1891.04|1898.46|1891.16|1898.34|1891.04|10
1733091890000|2024-12-01 22:24:50|1898.29|1890.99|1898.07|1890.77|1898.5|1891.2|1897.73|1890.43|19
1733091900000|2024-12-01 22:25:00|1897.97|1890.67|1898.25|1890.95|1898.25|1890.95|1897.65|1890.35|3
1733091910000|2024-12-01 22:25:10|1898.18|1890.88|1897.78|1890.48|1898.18|1890.88|1897.78|1890.48|3
1733091920000|2024-12-01 22:25:20|1897.65|1890.35|1897.55|1890.25|1897.8|1890.5|1897.3|1890|8
1733091930000|2024-12-01 22:25:30|1897.3|1890|1897.55|1890.25|1897.55|1890.25|1897.3|1890|2
1733091940000|2024-12-01 22:25:40|1897.4|1890.1|1897.24|1889.94|1897.4|1890.1|1897.24|1889.94|4
1733091950000|2024-12-01 22:25:50|1897.28|1889.98|1897.05|1889.75|1897.36|1890.06|1897.05|1889.75|5
1733091960000|2024-12-01 22:26:00|1896.65|1889.35|1896.65|1889.35|1897.15|1889.85|1896.65|1889.35|5
1733091970000|2024-12-01 22:26:10|1896.15|1888.85|1894.65|1887.35|1896.15|1888.85|1894.65|1887.35|13
1733091980000|2024-12-01 22:26:20|1895.05|1887.75|1894.35|1887.05|1895.05|1887.75|1894.35|1887.05|11
1733091990000|2024-12-01 22:26:30|1894.4|1887.1|1894.4|1887.1|1894.77|1887.47|1894.4|1887.1|6
1733092000000|2024-12-01 22:26:40|1894.45|1887.15|1894.4|1887.1|1894.45|1887.15|1894.4|1887.1|2
1733092010000|2024-12-01 22:26:50|1894.3|1887|1894.2|1886.9|1894.3|1887|1894.15|1886.85|3
1733092020000|2024-12-01 22:27:00|1894.01|1886.71|1893.37|1886.07|1894.23|1886.93|1893.22|1885.92|21
1733092030000|2024-12-01 22:27:10|1893.22|1885.92|1892.78|1885.48|1893.55|1886.25|1892.78|1885.48|14
1733092040000|2024-12-01 22:27:20|1892.75|1885.45|1891.98|1884.68|1892.75|1885.45|1891.98|1884.68|15
1733092050000|2024-12-01 22:27:30|1891.93|1884.63|1891.96|1884.66|1892.33|1885.03|1891.4|1884.1|23
1733092060000|2024-12-01 22:27:40|1891.4|1884.1|1892.2|1884.9|1892.33|1885.03|1891.4|1884.1|9
1733092070000|2024-12-01 22:27:50|1892|1884.7|1891.65|1884.35|1892.33|1885.03|1891.4|1884.1|7
1733092080000|2024-12-01 22:28:00|1891.4|1884.1|1891.4|1884.1|1892|1884.7|1891.15|1883.85|8
1733092090000|2024-12-01 22:28:10|1891.27|1883.97|1890.96|1883.66|1891.4|1884.1|1890.25|1882.95|10
1733092100000|2024-12-01 22:28:20|1891.38|1884.08|1892.15|1884.85|1892.4|1885.1|1891|1883.7|19
1733092110000|2024-12-01 22:28:30|1891.35|1884.05|1891.35|1884.05|1891.91|1884.61|1891.35|1884.05|3
1733092120000|2024-12-01 22:28:40|1891.65|1884.35|1891.4|1884.1|1891.65|1884.35|1891.3|1884|7
1733092130000|2024-12-01 22:28:50|1891.55|1884.25|1891.65|1884.35|1891.65|1884.35|1891.5|1884.2|5
1733092140000|2024-12-01 22:29:00|1891.6|1884.3|1891.5|1884.2|1891.8|1884.5|1891.5|1884.2|4
1733092150000|2024-12-01 22:29:10|1891.55|1884.25|1893.15|1885.85|1893.65|1886.35|1891.55|1884.25|10
1733092160000|2024-12-01 22:29:20|1893.65|1886.35|1893.65|1886.35|1893.65|1886.35|1893.65|1886.35|1
1733092170000|2024-12-01 22:29:30|1893.15|1885.85|1892.65|1885.35|1893.15|1885.85|1892.65|1885.35|2
1733092180000|2024-12-01 22:29:40|1892.15|1884.85|1890.65|1883.35|1892.75|1885.45|1890.45|1883.15|21
1733092200000|2024-12-01 22:30:00|1890.35|1883.05|1891.53|1884.23|1891.71|1884.41|1890.35|1883.05|9
1733092210000|2024-12-01 22:30:10|1891.58|1884.28|1891.64|1884.34|1891.64|1884.34|1891.2|1883.9|6
1733092220000|2024-12-01 22:30:20|1891.45|1884.15|1891.35|1884.05|1891.45|1884.15|1891.35|1884.05|2
1733092240000|2024-12-01 22:30:40|1891.73|1884.43|1891.64|1884.34|1891.85|1884.55|1891.64|1884.34|4
1733092250000|2024-12-01 22:30:50|1891.69|1884.39|1891.48|1884.18|1891.69|1884.39|1891.35|1884.05|7
1733092260000|2024-12-01 22:31:00|1891.5|1884.2|1891.15|1883.85|1891.68|1884.38|1891.15|1883.85|5
1733092270000|2024-12-01 22:31:10|1891.75|1884.45|1892.15|1884.85|1892.85|1885.55|1891.5|1884.2|9
1733092280000|2024-12-01 22:31:20|1892.65|1885.35|1893.45|1886.15|1893.45|1886.15|1892.65|1885.35|2
1733092290000|2024-12-01 22:31:30|1893.25|1885.95|1892.45|1885.15|1893.45|1886.15|1891.65|1884.35|14
1733092300000|2024-12-01 22:31:40|1892.05|1884.75|1891.65|1884.35|1892.15|1884.85|1891.65|1884.35|3
1733092310000|2024-12-01 22:31:50|1892.35|1885.05|1891.65|1884.35|1892.35|1885.05|1891.35|1884.05|7
1733092320000|2024-12-01 22:32:00|1890.85|1883.55|1890.85|1883.55|1891.58|1884.28|1890.8|1883.5|5
1733092330000|2024-12-01 22:32:10|1890.9|1883.6|1892.4|1885.1|1892.4|1885.1|1890.85|1883.55|13
1733092340000|2024-12-01 22:32:20|1892.21|1884.91|1892.65|1885.35|1892.65|1885.35|1891.4|1884.1|11
1733092350000|2024-12-01 22:32:30|1893.22|1885.92|1893.44|1886.14|1893.73|1886.43|1893.22|1885.92|8
1733092360000|2024-12-01 22:32:40|1893.68|1886.38|1894.18|1886.88|1894.18|1886.88|1893.13|1885.83|12
1733092370000|2024-12-01 22:32:50|1894.35|1887.05|1893.4|1886.1|1894.35|1887.05|1893.4|1886.1|6
1733092380000|2024-12-01 22:33:00|1893.35|1886.05|1894.2|1886.9|1894.5|1887.2|1893.35|1886.05|7
1733092390000|2024-12-01 22:33:10|1894.3|1887|1895.45|1888.15|1895.45|1888.15|1894.3|1887|6
1733092400000|2024-12-01 22:33:20|1894.75|1887.45|1896.21|1888.91|1896.25|1888.95|1894.75|1887.45|7
1733092410000|2024-12-01 22:33:30|1895.65|1888.35|1895.6|1888.3|1896.45|1889.15|1895.6|1888.3|10
1733092420000|2024-12-01 22:33:40|1895.75|1888.45|1895.5|1888.2|1895.75|1888.45|1895.5|1888.2|5
1733092430000|2024-12-01 22:33:50|1895.75|1888.45|1895.65|1888.35|1896.56|1889.26|1895.65|1888.35|8
1733092440000|2024-12-01 22:34:00|1895.5|1888.2|1895.6|1888.3|1895.8|1888.5|1895.15|1887.85|12
1733092450000|2024-12-01 22:34:10|1895.41|1888.11|1895.55|1888.25|1895.59|1888.29|1894.65|1887.35|10
1733092460000|2024-12-01 22:34:20|1895.39|1888.09|1895.8|1888.5|1895.8|1888.5|1895.36|1888.06|8
1733092470000|2024-12-01 22:34:30|1895.39|1888.09|1894.76|1887.46|1895.6|1888.3|1894.76|1887.46|14
1733092480000|2024-12-01 22:34:40|1895.11|1887.81|1893.48|1886.18|1895.45|1888.15|1893.15|1885.85|10
1733092490000|2024-12-01 22:34:50|1893.5|1886.2|1893.48|1886.18|1894.1|1886.8|1893.15|1885.85|11
1733092500000|2024-12-01 22:35:00|1893.8|1886.5|1893.48|1886.18|1893.8|1886.5|1893.15|1885.85|9
1733092510000|2024-12-01 22:35:10|1893.5|1886.2|1893.5|1886.2|1894.45|1887.15|1893.15|1885.85|10
1733092520000|2024-12-01 22:35:20|1893.6|1886.3|1895.15|1887.85|1895.65|1888.35|1893.6|1886.3|12
1733092530000|2024-12-01 22:35:30|1895.65|1888.35|1895.65|1888.35|1896.05|1888.75|1895.15|1887.85|7
1733092540000|2024-12-01 22:35:40|1896|1888.7|1896.65|1889.35|1896.65|1889.35|1896|1888.7|5
1733092550000|2024-12-01 22:35:50|1896.05|1888.75|1895.95|1888.65|1896.05|1888.75|1895.95|1888.65|2
1733092560000|2024-12-01 22:36:00|1895.85|1888.55|1896.2|1888.9|1896.7|1889.4|1895.85|1888.55|19
1733092570000|2024-12-01 22:36:10|1896.15|1888.85|1895.13|1887.83|1896.15|1888.85|1894.65|1887.35|17
1733092580000|2024-12-01 22:36:20|1895.25|1887.95|1895.13|1887.83|1895.25|1887.95|1894.65|1887.35|6
1733092590000|2024-12-01 22:36:30|1895.2|1887.9|1893.15|1885.85|1895.2|1887.9|1893.15|1885.85|14
1733092600000|2024-12-01 22:36:40|1893.75|1886.45|1892.65|1885.35|1893.75|1886.45|1892.56|1885.26|16
1733092620000|2024-12-01 22:37:00|1893.25|1885.95|1892.94|1885.64|1893.25|1885.95|1892.93|1885.63|8
1733092630000|2024-12-01 22:37:10|1892.44|1885.14|1892.44|1885.14|1892.44|1885.14|1892.44|1885.14|1
1733092640000|2024-12-01 22:37:20|1892.46|1885.16|1891.35|1884.05|1892.7|1885.4|1891.35|1884.05|9
1733092650000|2024-12-01 22:37:30|1891.55|1884.25|1892.05|1884.75|1892.55|1885.25|1891.55|1884.25|6
1733092660000|2024-12-01 22:37:40|1892.8|1885.5|1892.3|1885|1892.8|1885.5|1892.25|1884.95|6
1733092670000|2024-12-01 22:37:50|1892.25|1884.95|1892.25|1884.95|1892.25|1884.95|1892.25|1884.95|1
1733092680000|2024-12-01 22:38:00|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1
1733092690000|2024-12-01 22:38:10|1891.75|1884.45|1891.45|1884.15|1891.75|1884.45|1891.45|1884.15|4
1733092710000|2024-12-01 22:38:30|1891.6|1884.3|1892.05|1884.75|1892.05|1884.75|1891.6|1884.3|2
1733092720000|2024-12-01 22:38:40|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1
1733092750000|2024-12-01 22:39:10|1892.5|1885.2|1892.45|1885.15|1893.15|1885.85|1892.45|1885.15|6
1733092760000|2024-12-01 22:39:20|1892.5|1885.2|1892.45|1885.15|1893.15|1885.85|1892.45|1885.15|4
1733092770000|2024-12-01 22:39:30|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1
1733092780000|2024-12-01 22:39:40|1892.25|1884.95|1892.45|1885.15|1892.45|1885.15|1892.25|1884.95|2
1733092800000|2024-12-01 22:40:00|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1
1733092820000|2024-12-01 22:40:20|1892.25|1884.95|1892.3|1885|1892.3|1885|1892.25|1884.95|2
1733092850000|2024-12-01 22:40:50|1892.35|1885.05|1892.3|1885|1892.35|1885.05|1892.3|1885|2
1733092860000|2024-12-01 22:41:00|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1
1733092870000|2024-12-01 22:41:10|1892.4|1885.1|1892.35|1885.05|1892.45|1885.15|1892.35|1885.05|8
1733092900000|2024-12-01 22:41:40|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1
1733092940000|2024-12-01 22:42:20|1892.25|1884.95|1892.45|1885.15|1892.45|1885.15|1892.25|1884.95|3
1733092950000|2024-12-01 22:42:30|1892.5|1885.2|1893.15|1885.85|1893.15|1885.85|1892.5|1885.2|2
1733092960000|2024-12-01 22:42:40|1892.9|1885.6|1892.5|1885.2|1892.9|1885.6|1892.35|1885.05|6
1733092970000|2024-12-01 22:42:50|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1
1733092980000|2024-12-01 22:43:00|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1892.15|1884.85|1
1733093000000|2024-12-01 22:43:20|1892.3|1885|1892.55|1885.25|1892.55|1885.25|1892.3|1885|4
1733093010000|2024-12-01 22:43:30|1892.7|1885.4|1893|1885.7|1893|1885.7|1892.7|1885.4|2
1733093020000|2024-12-01 22:43:40|1893.15|1885.85|1893.15|1885.85|1893.15|1885.85|1893.15|1885.85|1
1733093050000|2024-12-01 22:44:10|1893.35|1886.05|1893.35|1886.05|1893.35|1886.05|1893.35|1886.05|1
1733093060000|2024-12-01 22:44:20|1893.25|1885.95|1893.25|1885.95|1893.25|1885.95|1893.25|1885.95|1
1733093090000|2024-12-01 22:44:50|1893.15|1885.85|1892.65|1885.35|1893.15|1885.85|1892.65|1885.35|2
1733093100000|2024-12-01 22:45:00|1892.25|1884.95|1892.25|1884.95|1892.3|1885|1892.25|1884.95|3
1733093110000|2024-12-01 22:45:10|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1
1733093130000|2024-12-01 22:45:30|1892.25|1884.95|1892.25|1884.95|1892.25|1884.95|1892.25|1884.95|1
1733093140000|2024-12-01 22:45:40|1892.3|1885|1892.25|1884.95|1892.35|1885.05|1892.25|1884.95|4
1733093150000|2024-12-01 22:45:50|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1892.35|1885.05|1
1733093160000|2024-12-01 22:46:00|1892.25|1884.95|1891.5|1884.2|1892.25|1884.95|1891.5|1884.2|4
1733093170000|2024-12-01 22:46:10|1891.4|1884.1|1891.35|1884.05|1891.45|1884.15|1891.35|1884.05|3
1733093190000|2024-12-01 22:46:30|1891.25|1883.95|1891.25|1883.95|1891.25|1883.95|1891.25|1883.95|1
1733093210000|2024-12-01 22:46:50|1891.15|1883.85|1890.35|1883.05|1891.27|1883.97|1890.35|1883.05|16
1733093220000|2024-12-01 22:47:00|1890.73|1883.43|1890.35|1883.05|1891.29|1883.99|1890.35|1883.05|14
1733093230000|2024-12-01 22:47:10|1890.73|1883.43|1890.35|1883.05|1890.73|1883.43|1890.35|1883.05|11
1733093240000|2024-12-01 22:47:20|1890.65|1883.35|1890.56|1883.26|1890.65|1883.35|1890.35|1883.05|12
1733093250000|2024-12-01 22:47:30|1890.58|1883.28|1891.15|1883.85|1891.95|1884.65|1890.58|1883.28|6
1733093260000|2024-12-01 22:47:40|1891.71|1884.41|1892.53|1885.23|1892.7|1885.4|1891.15|1883.85|16
1733093270000|2024-12-01 22:47:50|1892.5|1885.2|1892.15|1884.85|1892.9|1885.6|1892.15|1884.85|5
1733093280000|2024-12-01 22:48:00|1892.65|1885.35|1892.35|1885.05|1892.65|1885.35|1892.35|1885.05|2
1733093290000|2024-12-01 22:48:10|1893.15|1885.85|1893.15|1885.85|1893.65|1886.35|1893.15|1885.85|6
1733093300000|2024-12-01 22:48:20|1893.37|1886.07|1891.15|1883.85|1893.65|1886.35|1890.4|1883.1|14
1733093310000|2024-12-01 22:48:30|1891.65|1884.35|1891.65|1884.35|1892.35|1885.05|1891.15|1883.85|17
1733093320000|2024-12-01 22:48:40|1891.15|1883.85|1891.65|1884.35|1891.94|1884.64|1891.15|1883.85|3
1733093330000|2024-12-01 22:48:50|1891.94|1884.64|1891.65|1884.35|1891.94|1884.64|1891.65|1884.35|2
1733093340000|2024-12-01 22:49:00|1891.5|1884.2|1891.4|1884.1|1891.5|1884.2|1891.3|1884|4
1733093350000|2024-12-01 22:49:10|1891.65|1884.35|1891.65|1884.35|1891.66|1884.36|1891.4|1884.1|11
1733093360000|2024-12-01 22:49:20|1891.4|1884.1|1891.6|1884.3|1892.15|1884.85|1891.4|1884.1|11
1733093370000|2024-12-01 22:49:30|1891.72|1884.42|1891.84|1884.54|1892.15|1884.85|1891.55|1884.25|10
1733093380000|2024-12-01 22:49:40|1891.75|1884.45|1891.85|1884.55|1892.65|1885.35|1891.75|1884.45|8
1733093390000|2024-12-01 22:49:50|1892|1884.7|1893.15|1885.85|1893.15|1885.85|1892|1884.7|12
1733093410000|2024-12-01 22:50:10|1892.85|1885.55|1891.5|1884.2|1892.85|1885.55|1891.5|1884.2|5
1733093420000|2024-12-01 22:50:20|1891.66|1884.36|1891.55|1884.25|1891.66|1884.36|1891.5|1884.2|6
1733093430000|2024-12-01 22:50:30|1891.45|1884.15|1891.35|1884.05|1891.75|1884.45|1891.35|1884.05|4
1733093440000|2024-12-01 22:50:40|1891.4|1884.1|1891.65|1884.35|1891.65|1884.35|1891.35|1884.05|3
1733093460000|2024-12-01 22:51:00|1891.3|1884|1891.65|1884.35|1891.65|1884.35|1891.3|1884|3
1733093470000|2024-12-01 22:51:10|1891.3|1884|1891.4|1884.1|1891.65|1884.35|1891.3|1884|5
1733093480000|2024-12-01 22:51:20|1891.35|1884.05|1891.52|1884.22|1891.53|1884.23|1891.35|1884.05|6
1733093490000|2024-12-01 22:51:30|1891.5|1884.2|1891.52|1884.22|1891.52|1884.22|1891.3|1884|7
1733093500000|2024-12-01 22:51:40|1892.02|1884.72|1892.15|1884.85|1892.15|1884.85|1892.02|1884.72|3
1733093510000|2024-12-01 22:51:50|1892.65|1885.35|1892.15|1884.85|1892.65|1885.35|1892.15|1884.85|2
1733093530000|2024-12-01 22:52:10|1892.25|1884.95|1892.15|1884.85|1892.4|1885.1|1892.15|1884.85|3
1733093540000|2024-12-01 22:52:20|1892.25|1884.95|1892.15|1884.85|1892.25|1884.95|1892.15|1884.85|2
1733093550000|2024-12-01 22:52:30|1891.55|1884.25|1891.85|1884.55|1891.85|1884.55|1891.55|1884.25|4
1733093560000|2024-12-01 22:52:40|1891.45|1884.15|1891.65|1884.35|1891.75|1884.45|1891.4|1884.1|7
1733093590000|2024-12-01 22:53:10|1892.45|1885.15|1891.8|1884.5|1892.45|1885.15|1891.65|1884.35|4
1733093600000|2024-12-01 22:53:20|1892.15|1884.85|1892.65|1885.35|1892.65|1885.35|1892.15|1884.85|3
1733093610000|2024-12-01 22:53:30|1891.45|1884.15|1891.65|1884.35|1891.75|1884.45|1891.45|1884.15|5
1733093640000|2024-12-01 22:54:00|1891.28|1883.98|1891.15|1883.85|1891.28|1883.98|1891.15|1883.85|2
1733093650000|2024-12-01 22:54:10|1891.65|1884.35|1891.65|1884.35|1891.65|1884.35|1891.28|1883.98|3
1733093660000|2024-12-01 22:54:20|1891.15|1883.85|1890.63|1883.33|1892.3|1885|1890.45|1883.15|15
1733093670000|2024-12-01 22:54:30|1890.45|1883.15|1890.48|1883.18|1890.67|1883.37|1890.33|1883.03|15
1733093680000|2024-12-01 22:54:40|1890.6|1883.3|1889.59|1882.29|1890.68|1883.38|1889.3|1882|20
1733093690000|2024-12-01 22:54:50|1889.8|1882.5|1888.75|1881.45|1889.8|1882.5|1888.75|1881.45|15
1733093710000|2024-12-01 22:55:10|1888.6|1881.3|1888.55|1881.25|1889.25|1881.95|1887.55|1880.25|15
1733093720000|2024-12-01 22:55:20|1889.4|1882.1|1889.15|1881.85|1889.9|1882.6|1889.05|1881.75|16
1733093730000|2024-12-01 22:55:30|1889.72|1882.42|1890.4|1883.1|1890.4|1883.1|1889.65|1882.35|6
1733093740000|2024-12-01 22:55:40|1890.05|1882.75|1890.05|1882.75|1890.4|1883.1|1890.05|1882.75|4
1733093750000|2024-12-01 22:55:50|1890.1|1882.8|1890.65|1883.35|1891.15|1883.85|1889.8|1882.5|17
1733093760000|2024-12-01 22:56:00|1890.7|1883.4|1891.65|1884.35|1892.15|1884.85|1890.65|1883.35|9
1733093770000|2024-12-01 22:56:10|1892.15|1884.85|1891.35|1884.05|1892.15|1884.85|1891.3|1884|5
1733093780000|2024-12-01 22:56:20|1891.65|1884.35|1891.65|1884.35|1891.65|1884.35|1891.65|1884.35|1
1733093790000|2024-12-01 22:56:30|1891.52|1884.22|1891.35|1884.05|1891.65|1884.35|1891.3|1884|9
1733093800000|2024-12-01 22:56:40|1891.4|1884.1|1893.05|1885.75|1893.05|1885.75|1891.35|1884.05|10
1733093810000|2024-12-01 22:56:50|1893.34|1886.04|1893.3|1886|1893.65|1886.35|1893.05|1885.75|5
1733093820000|2024-12-01 22:57:00|1894.1|1886.8|1892.15|1884.85|1894.1|1886.8|1892.15|1884.85|17
1733093840000|2024-12-01 22:57:20|1891.65|1884.35|1891.65|1884.35|1891.65|1884.35|1891.65|1884.35|1
1733093870000|2024-12-01 22:57:50|1891.4|1884.1|1892.15|1884.85|1892.15|1884.85|1891.4|1884.1|3
1733093880000|2024-12-01 22:58:00|1892.65|1885.35|1892.15|1884.85|1892.65|1885.35|1892.15|1884.85|2
1733093890000|2024-12-01 22:58:10|1892.6|1885.3|1892.43|1885.13|1892.6|1885.3|1892.15|1884.85|5
1733093920000|2024-12-01 22:58:40|1892.4|1885.1|1892.55|1885.25|1892.55|1885.25|1892.4|1885.1|12
1733093940000|2024-12-01 22:59:00|1892.48|1885.18|1890.65|1883.35|1892.5|1885.2|1890.65|1883.35|16
1733093950000|2024-12-01 22:59:10|1891.15|1883.85|1890.15|1882.85|1891.15|1883.85|1889.35|1882.05|17
1733093960000|2024-12-01 22:59:20|1890.65|1883.35|1890.72|1883.42|1890.95|1883.65|1890.15|1882.85|8
1733093970000|2024-12-01 22:59:30|1890.9|1883.6|1890.95|1883.65|1890.95|1883.65|1890.72|1883.42|4
1733093980000|2024-12-01 22:59:40|1891.3|1884|1890.35|1883.05|1891.32|1884.02|1890.35|1883.05|3
1733093990000|2024-12-01 22:59:50|1890.95|1883.65|1890.95|1883.65|1890.95|1883.65|1890.95|1883.65|1
1733094000000|2024-12-01 23:00:00|1890.4|1883.1|1891.15|1883.85|1891.15|1883.85|1890.3|1883|9
1733094010000|2024-12-01 23:00:10|1891.75|1884.45|1893.23|1885.93|1893.25|1885.95|1891.25|1883.95|16
1733094020000|2024-12-01 23:00:20|1893.4|1886.1|1891.65|1884.35|1893.4|1886.1|1891.3|1884|23
1733094030000|2024-12-01 23:00:30|1891.75|1884.45|1892.15|1884.85|1892.35|1885.05|1891.15|1883.85|27
1733094040000|2024-12-01 23:00:40|1891.8|1884.5|1890.65|1883.35|1892.3|1885|1890.15|1882.85|21
1733094050000|2024-12-01 23:00:50|1890.3|1883|1890.43|1883.13|1890.9|1883.6|1890.3|1883|12
1733094060000|2024-12-01 23:01:00|1890.4|1883.1|1890.85|1883.55|1891.59|1884.29|1890.15|1882.85|26
1733094070000|2024-12-01 23:01:10|1890.87|1883.57|1890.15|1882.85|1891.55|1884.25|1889.3|1882|16
1733094080000|2024-12-01 23:01:20|1890.7|1883.4|1889.35|1882.05|1890.8|1883.5|1889.35|1882.05|10
1733094090000|2024-12-01 23:01:30|1889.4|1882.1|1890.53|1883.23|1890.53|1883.23|1889.4|1882.1|4
1733094100000|2024-12-01 23:01:40|1891.4|1884.1|1890.18|1882.88|1891.4|1884.1|1889.96|1882.66|19
1733094110000|2024-12-01 23:01:50|1890.15|1882.85|1889.65|1882.35|1890.55|1883.25|1889.65|1882.35|14
1733094120000|2024-12-01 23:02:00|1890.4|1883.1|1889.85|1882.55|1890.6|1883.3|1889.52|1882.22|25
1733094130000|2024-12-01 23:02:10|1889.35|1882.05|1888.15|1880.85|1890.74|1883.44|1888.15|1880.85|22
1733094140000|2024-12-01 23:02:20|1888.9|1881.6|1888.43|1881.13|1888.9|1881.6|1888.15|1880.85|26
1733094150000|2024-12-01 23:02:30|1888.84|1881.54|1890.06|1882.76|1890.15|1882.85|1888.5|1881.2|13
1733094160000|2024-12-01 23:02:40|1890.04|1882.74|1890.15|1882.85|1890.15|1882.85|1889.3|1882|16
1733094170000|2024-12-01 23:02:50|1891.3|1884|1892.01|1884.71|1892.06|1884.76|1890.65|1883.35|6
1733094180000|2024-12-01 23:03:00|1892.1|1884.8|1892.15|1884.85|1893.65|1886.35|1892.1|1884.8|19
1733094190000|2024-12-01 23:03:10|1892.65|1885.35|1893.15|1885.85|1893.7|1886.4|1892.15|1884.85|12
1733094200000|2024-12-01 23:03:20|1893.3|1886|1893.15|1885.85|1894.15|1886.85|1893.15|1885.85|4
1733094210000|2024-12-01 23:03:30|1893.1|1885.8|1893.3|1886|1894.15|1886.85|1893.1|1885.8|13
1733094220000|2024-12-01 23:03:40|1893.35|1886.05|1895.4|1888.1|1895.65|1888.35|1893.35|1886.05|23
1733094230000|2024-12-01 23:03:50|1895.35|1888.05|1895.45|1888.15|1895.65|1888.35|1895.3|1888|19
1733094240000|2024-12-01 23:04:00|1895.15|1887.85|1895.15|1887.85|1895.25|1887.95|1894.35|1887.05|7
1733094250000|2024-12-01 23:04:10|1894.65|1887.35|1895.13|1887.83|1895.7|1888.4|1894.35|1887.05|24
1733094260000|2024-12-01 23:04:20|1895.4|1888.1|1896.15|1888.85|1896.75|1889.45|1895.18|1887.88|29
1733094270000|2024-12-01 23:04:30|1896.1|1888.8|1895.85|1888.55|1896.8|1889.5|1895.15|1887.85|26
1733094280000|2024-12-01 23:04:40|1895.59|1888.29|1896.85|1889.55|1896.9|1889.6|1895.59|1888.29|21
1733094290000|2024-12-01 23:04:50|1896.25|1888.95|1896.75|1889.45|1896.85|1889.55|1895.65|1888.35|16
1733094300000|2024-12-01 23:05:00|1896.2|1888.9|1896.65|1889.35|1897.25|1889.95|1895.75|1888.45|20
1733094310000|2024-12-01 23:05:10|1896.97|1889.67|1895.85|1888.55|1896.97|1889.67|1895.3|1888|20
1733094320000|2024-12-01 23:05:20|1896.65|1889.35|1895.55|1888.25|1897.4|1890.1|1895.45|1888.15|11
1733094330000|2024-12-01 23:05:30|1895.6|1888.3|1895.85|1888.55|1896.85|1889.55|1895.6|1888.3|15
1733094340000|2024-12-01 23:05:40|1895.95|1888.65|1897.65|1890.35|1897.65|1890.35|1895.91|1888.61|10
1733094350000|2024-12-01 23:05:50|1896.65|1889.35|1896.15|1888.85|1897.65|1890.35|1896.15|1888.85|10
1733094360000|2024-12-01 23:06:00|1896.9|1889.6|1895.31|1888.01|1896.9|1889.6|1894.3|1887|24
1733094370000|2024-12-01 23:06:10|1895.32|1888.02|1895.65|1888.35|1896.45|1889.15|1894.79|1887.49|20
1733094380000|2024-12-01 23:06:20|1895.3|1888|1895.35|1888.05|1896.1|1888.8|1895.15|1887.85|14
1733094390000|2024-12-01 23:06:30|1895.08|1887.78|1893.3|1886|1895.5|1888.2|1893.3|1886|21
1733094400000|2024-12-01 23:06:40|1894.05|1886.75|1892.75|1885.45|1894.05|1886.75|1892.75|1885.45|12
1733094410000|2024-12-01 23:06:50|1892.7|1885.4|1892.3|1885|1892.7|1885.4|1892.1|1884.8|8
1733094420000|2024-12-01 23:07:00|1892.2|1884.9|1891.35|1884.05|1892.45|1885.15|1891.3|1884|24
1733094430000|2024-12-01 23:07:10|1891.45|1884.15|1889.68|1882.38|1891.45|1884.15|1889.3|1882|19
1733094440000|2024-12-01 23:07:20|1889.85|1882.55|1889.55|1882.25|1890.65|1883.35|1889.3|1882|25
1733094450000|2024-12-01 23:07:30|1889.63|1882.33|1890.45|1883.15|1890.76|1883.46|1889.35|1882.05|17
1733094460000|2024-12-01 23:07:40|1890.71|1883.41|1890.59|1883.29|1890.91|1883.61|1890.11|1882.81|15
1733094470000|2024-12-01 23:07:50|1890.11|1882.81|1890.44|1883.14|1890.76|1883.46|1889.68|1882.38|22
1733094480000|2024-12-01 23:08:00|1890.65|1883.35|1890.44|1883.14|1890.7|1883.4|1890|1882.7|23
1733094490000|2024-12-01 23:08:10|1890.59|1883.29|1890.85|1883.55|1890.9|1883.6|1890.13|1882.83|23
1733094500000|2024-12-01 23:08:20|1890.75|1883.45|1890.22|1882.92|1890.75|1883.45|1889.6|1882.3|10
1733094510000|2024-12-01 23:08:30|1889.45|1882.15|1890.44|1883.14|1890.88|1883.58|1889.45|1882.15|18
1733094520000|2024-12-01 23:08:40|1890.4|1883.1|1890.2|1882.9|1890.55|1883.25|1890.2|1882.9|9
1733094530000|2024-12-01 23:08:50|1890.01|1882.71|1890.43|1883.13|1890.7|1883.4|1890|1882.7|18
1733094540000|2024-12-01 23:09:00|1890.5|1883.2|1890.6|1883.3|1890.6|1883.3|1890.3|1883|11
1733094550000|2024-12-01 23:09:10|1890.47|1883.17|1890.25|1882.95|1890.47|1883.17|1889.25|1881.95|19
1733094560000|2024-12-01 23:09:20|1890.35|1883.05|1889.83|1882.53|1890.35|1883.05|1889.3|1882|7
1733094570000|2024-12-01 23:09:30|1889.3|1882|1889.78|1882.48|1890|1882.7|1889.3|1882|22
1733094580000|2024-12-01 23:09:40|1889.83|1882.53|1889.83|1882.53|1890|1882.7|1889.3|1882|23
1733094590000|2024-12-01 23:09:50|1889.78|1882.48|1889.72|1882.42|1889.9|1882.6|1889.3|1882|14
1733094600000|2024-12-01 23:10:00|1889.57|1882.27|1888.25|1880.95|1889.57|1882.27|1888.25|1880.95|21
1733094610000|2024-12-01 23:10:10|1888|1880.7|1887.65|1880.35|1888.05|1880.75|1887.3|1880|28
1733094620000|2024-12-01 23:10:20|1887.62|1880.32|1887.3|1880|1887.85|1880.55|1887.3|1880|27
1733094630000|2024-12-01 23:10:30|1887.25|1879.95|1887.9|1880.6|1887.95|1880.65|1887.11|1879.81|20
1733094640000|2024-12-01 23:10:40|1887.78|1880.48|1888.15|1880.85|1888.35|1881.05|1887.3|1880|18
1733094650000|2024-12-01 23:10:50|1888.27|1880.97|1888.35|1881.05|1888.45|1881.15|1888.1|1880.8|25
1733094660000|2024-12-01 23:11:00|1888.1|1880.8|1888.45|1881.15|1888.45|1881.15|1888.1|1880.8|8
1733094670000|2024-12-01 23:11:10|1888.37|1881.07|1888.15|1880.85|1888.45|1881.15|1888.1|1880.8|10
1733094680000|2024-12-01 23:11:20|1888.2|1880.9|1888.15|1880.85|1888.65|1881.35|1888.15|1880.85|7
1733094690000|2024-12-01 23:11:30|1887.4|1880.1|1888|1880.7|1888.35|1881.05|1887.4|1880.1|11
1733094700000|2024-12-01 23:11:40|1888.35|1881.05|1887.97|1880.67|1888.35|1881.05|1887.93|1880.63|9
1733094710000|2024-12-01 23:11:50|1887.65|1880.35|1888.11|1880.81|1888.2|1880.9|1887.65|1880.35|11
1733094720000|2024-12-01 23:12:00|1888.22|1880.92|1887.65|1880.35|1888.22|1880.92|1887.65|1880.35|7
1733094730000|2024-12-01 23:12:10|1888.25|1880.95|1891.87|1884.57|1891.87|1884.57|1887.78|1880.48|23
1733094740000|2024-12-01 23:12:20|1892.13|1884.83|1892.15|1884.85|1893.1|1885.8|1891.82|1884.52|21
1733094750000|2024-12-01 23:12:30|1892|1884.7|1891.15|1883.85|1892.37|1885.07|1891.15|1883.85|14
1733094760000|2024-12-01 23:12:40|1891.4|1884.1|1892.15|1884.85|1892.21|1884.91|1891.4|1884.1|12
1733094770000|2024-12-01 23:12:50|1891.65|1884.35|1891.02|1883.72|1891.65|1884.35|1890.85|1883.55|10
1733094780000|2024-12-01 23:13:00|1890.62|1883.32|1891.15|1883.85|1891.15|1883.85|1890.62|1883.32|4
1733094790000|2024-12-01 23:13:10|1890.65|1883.35|1890.15|1882.85|1890.65|1883.35|1889.3|1882|22
1733094800000|2024-12-01 23:13:20|1890.37|1883.07|1890.05|1882.75|1891.2|1883.9|1890.05|1882.75|13
1733094810000|2024-12-01 23:13:30|1890.08|1882.78|1890.45|1883.15|1890.45|1883.15|1890.05|1882.75|7
1733094820000|2024-12-01 23:13:40|1890.35|1883.05|1892.25|1884.95|1892.25|1884.95|1890.3|1883|16
1733094830000|2024-12-01 23:13:50|1892.4|1885.1|1891.3|1884|1893.15|1885.85|1891.14|1883.84|28
1733094840000|2024-12-01 23:14:00|1891.2|1883.9|1889.85|1882.55|1891.2|1883.9|1889.5|1882.2|25
1733094850000|2024-12-01 23:14:10|1889.95|1882.65|1890.15|1882.85|1890.15|1882.85|1889.35|1882.05|12
1733094860000|2024-12-01 23:14:20|1890.3|1883|1892.15|1884.85|1892.15|1884.85|1890.3|1883|15
1733094870000|2024-12-01 23:14:30|1891.95|1884.65|1892.35|1885.05|1892.35|1885.05|1891.95|1884.65|9
1733094880000|2024-12-01 23:14:40|1892.73|1885.43|1895.2|1887.9|1895.2|1887.9|1892.7|1885.4|14
1733094890000|2024-12-01 23:14:50|1895.15|1887.85|1894.41|1887.11|1895.15|1887.85|1894.3|1887|3
1733094900000|2024-12-01 23:15:00|1895.05|1887.75|1895.35|1888.05|1895.95|1888.65|1894.3|1887|30
1733094910000|2024-12-01 23:15:10|1895.75|1888.45|1897.15|1889.85|1897.83|1890.53|1895.3|1888|24
1733094920000|2024-12-01 23:15:20|1897.8|1890.5|1896.4|1889.1|1897.9|1890.6|1896.35|1889.05|22
1733094930000|2024-12-01 23:15:30|1896.35|1889.05|1896.2|1888.9|1897.75|1890.45|1895.97|1888.67|24
1733094940000|2024-12-01 23:15:40|1896.15|1888.85|1896.4|1889.1|1897.08|1889.78|1896.06|1888.76|28
1733094950000|2024-12-01 23:15:50|1896.38|1889.08|1897.15|1889.85|1897.23|1889.93|1895.65|1888.35|32
1733094960000|2024-12-01 23:16:00|1896.65|1889.35|1897.15|1889.85|1897.15|1889.85|1896.25|1888.95|13
1733094970000|2024-12-01 23:16:10|1896.85|1889.55|1897.15|1889.85|1897.15|1889.85|1896.75|1889.45|5
1733094980000|2024-12-01 23:16:20|1896.3|1889|1897.15|1889.85|1897.15|1889.85|1896.3|1889|14
1733094990000|2024-12-01 23:16:30|1896.65|1889.35|1896.45|1889.15|1897.15|1889.85|1896.3|1889|20
1733095000000|2024-12-01 23:16:40|1896.3|1889|1896.35|1889.05|1897.35|1890.05|1896.1|1888.8|29
1733095010000|2024-12-01 23:16:50|1896.52|1889.22|1895.53|1888.23|1896.52|1889.22|1895.15|1887.85|26
1733095020000|2024-12-01 23:17:00|1895.5|1888.2|1895.4|1888.1|1896.6|1889.3|1894.65|1887.35|27
1733095030000|2024-12-01 23:17:10|1895.35|1888.05|1894.15|1886.85|1895.35|1888.05|1893.35|1886.05|29
1733095040000|2024-12-01 23:17:20|1893.76|1886.46|1893.6|1886.3|1894.15|1886.85|1892.85|1885.55|23
1733095050000|2024-12-01 23:17:30|1893.55|1886.25|1892.5|1885.2|1893.55|1886.25|1891.3|1884|29
1733095060000|2024-12-01 23:17:40|1892.48|1885.18|1892.6|1885.3|1893.43|1886.13|1891.9|1884.6|25
1733095070000|2024-12-01 23:17:50|1892.55|1885.25|1892.65|1885.35|1894|1886.7|1892.45|1885.15|24
1733095080000|2024-12-01 23:18:00|1893.4|1886.1|1889.7|1882.4|1893.4|1886.1|1889.7|1882.4|31
1733095090000|2024-12-01 23:18:10|1890.32|1883.02|1890.6|1883.3|1890.95|1883.65|1889.8|1882.5|29
1733095100000|2024-12-01 23:18:20|1890.41|1883.11|1889.5|1882.2|1891.4|1884.1|1889.5|1882.2|32
1733095110000|2024-12-01 23:18:30|1890.45|1883.15|1889.63|1882.33|1890.45|1883.15|1889.25|1881.95|30
1733095120000|2024-12-01 23:18:40|1889.48|1882.18|1890.35|1883.05|1891.05|1883.75|1889.3|1882|28
1733095130000|2024-12-01 23:18:50|1890.3|1883|1892.35|1885.05|1893.3|1886|1890.3|1883|28
1733095140000|2024-12-01 23:19:00|1892.45|1885.15|1893.92|1886.62|1894.55|1887.25|1892.45|1885.15|19
1733095150000|2024-12-01 23:19:10|1894.55|1887.25|1896.1|1888.8|1896.1|1888.8|1894.55|1887.25|25
1733095160000|2024-12-01 23:19:20|1896.35|1889.05|1896.15|1888.85|1896.35|1889.05|1896.1|1888.8|5
1733095170000|2024-12-01 23:19:30|1895.8|1888.5|1893.15|1885.85|1895.9|1888.6|1893.15|1885.85|19
1733095180000|2024-12-01 23:19:40|1893.95|1886.65|1894.15|1886.85|1895.4|1888.1|1893.15|1885.85|16
1733095190000|2024-12-01 23:19:50|1894.47|1887.17|1893.75|1886.45|1894.85|1887.55|1892.76|1885.46|19
1733095200000|2024-12-01 23:20:00|1894.1|1886.8|1894.46|1887.16|1894.8|1887.5|1893.15|1885.85|32
1733095210000|2024-12-01 23:20:10|1894.55|1887.25|1895.05|1887.75|1895.15|1887.85|1894.15|1886.85|21
1733095220000|2024-12-01 23:20:20|1895.18|1887.88|1896.38|1889.08|1897.35|1890.05|1895.18|1887.88|25
1733095230000|2024-12-01 23:20:30|1896.35|1889.05|1896.15|1888.85|1896.38|1889.08|1895.15|1887.85|29
1733095240000|2024-12-01 23:20:40|1896.25|1888.95|1895.65|1888.35|1897|1889.7|1895.15|1887.85|26
1733095250000|2024-12-01 23:20:50|1896.15|1888.85|1896.15|1888.85|1896.15|1888.85|1895.15|1887.85|16
1733095260000|2024-12-01 23:21:00|1896.1|1888.8|1894.38|1887.08|1896.15|1888.85|1893.3|1886|25
1733095270000|2024-12-01 23:21:10|1894.5|1887.2|1894.45|1887.15|1895.46|1888.16|1894.3|1887|33
1733095280000|2024-12-01 23:21:20|1894.64|1887.34|1896.36|1889.06|1896.95|1889.65|1894.45|1887.15|20
1733095290000|2024-12-01 23:21:30|1896.9|1889.6|1895.8|1888.5|1896.9|1889.6|1895.35|1888.05|31
1733095300000|2024-12-01 23:21:40|1896.2|1888.9|1896.25|1888.95|1896.65|1889.35|1896.2|1888.9|19
1733095310000|2024-12-01 23:21:50|1896.75|1889.45|1896.4|1889.1|1896.75|1889.45|1895.45|1888.15|31
1733095320000|2024-12-01 23:22:00|1896.37|1889.07|1895.99|1888.69|1896.9|1889.6|1895.97|1888.67|30
1733095330000|2024-12-01 23:22:10|1896.45|1889.15|1896.15|1888.85|1897.1|1889.8|1895.3|1888|25
1733095340000|2024-12-01 23:22:20|1896.43|1889.13|1897.04|1889.74|1897.3|1890|1896.25|1888.95|14
1733095350000|2024-12-01 23:22:30|1897.08|1889.78|1896.52|1889.22|1897.15|1889.85|1896.35|1889.05|28
1733095360000|2024-12-01 23:22:40|1896.82|1889.52|1897.1|1889.8|1897.4|1890.1|1896.3|1889|24
1733095370000|2024-12-01 23:22:50|1897|1889.7|1897.15|1889.85|1897.15|1889.85|1896.65|1889.35|15
1733095380000|2024-12-01 23:23:00|1896.52|1889.22|1896.97|1889.67|1897.45|1890.15|1896.15|1888.85|31
1733095390000|2024-12-01 23:23:10|1897|1889.7|1896.53|1889.23|1897.4|1890.1|1896.25|1888.95|22
1733095400000|2024-12-01 23:23:20|1896.43|1889.13|1896.87|1889.57|1897.15|1889.85|1896.25|1888.95|24
1733095410000|2024-12-01 23:23:30|1896.68|1889.38|1897.44|1890.14|1897.63|1890.33|1896.35|1889.05|27
1733095420000|2024-12-01 23:23:40|1897.4|1890.1|1897.4|1890.1|1897.63|1890.33|1897.15|1889.85|28
1733095430000|2024-12-01 23:23:50|1897.38|1890.08|1897.43|1890.13|1897.6|1890.3|1897.06|1889.76|18
1733095440000|2024-12-01 23:24:00|1897.4|1890.1|1897.25|1889.95|1897.65|1890.35|1897.25|1889.95|24
1733095450000|2024-12-01 23:24:10|1897.07|1889.77|1897.25|1889.95|1897.6|1890.3|1897.07|1889.77|24
1733095460000|2024-12-01 23:24:20|1897.21|1889.91|1896.68|1889.38|1897.25|1889.95|1896.15|1888.85|11
1733095470000|2024-12-01 23:24:30|1896.3|1889|1897.45|1890.15|1898.35|1891.05|1896.15|1888.85|26
1733095480000|2024-12-01 23:24:40|1897.5|1890.2|1896.53|1889.23|1897.53|1890.23|1896.53|1889.23|19
1733095490000|2024-12-01 23:24:50|1896.15|1888.85|1896.35|1889.05|1897.15|1889.85|1896.15|1888.85|11
1733095500000|2024-12-01 23:25:00|1896.3|1889|1896.3|1889|1896.65|1889.35|1896.25|1888.95|17
1733095510000|2024-12-01 23:25:10|1896.15|1888.85|1896.4|1889.1|1897.23|1889.93|1895.3|1888|21
1733095520000|2024-12-01 23:25:20|1896.45|1889.15|1897.15|1889.85|1897.15|1889.85|1896.45|1889.15|4
1733095530000|2024-12-01 23:25:30|1897.7|1890.4|1897.2|1889.9|1897.85|1890.55|1896.35|1889.05|28
1733095540000|2024-12-01 23:25:40|1897.25|1889.95|1897.06|1889.76|1897.47|1890.17|1897.02|1889.72|23
1733095550000|2024-12-01 23:25:50|1897.02|1889.72|1897.22|1889.92|1898.05|1890.75|1896.9|1889.6|28
1733095560000|2024-12-01 23:26:00|1897.07|1889.77|1897.53|1890.23|1898.24|1890.94|1896.25|1888.95|34
1733095570000|2024-12-01 23:26:10|1897.35|1890.05|1897.45|1890.15|1898.05|1890.75|1897.11|1889.81|25
1733095580000|2024-12-01 23:26:20|1897.4|1890.1|1897.53|1890.23|1897.8|1890.5|1897.4|1890.1|10
1733095590000|2024-12-01 23:26:30|1897.55|1890.25|1897.5|1890.2|1897.57|1890.27|1897.25|1889.95|11
1733095600000|2024-12-01 23:26:40|1897.53|1890.23|1897.38|1890.08|1897.6|1890.3|1897.35|1890.05|9
1733095610000|2024-12-01 23:26:50|1897.4|1890.1|1896.53|1889.23|1897.43|1890.13|1896.51|1889.21|17
1733095620000|2024-12-01 23:27:00|1896.55|1889.25|1896.91|1889.61|1897.35|1890.05|1896.53|1889.23|14
1733095630000|2024-12-01 23:27:10|1896.95|1889.65|1896.58|1889.28|1897.35|1890.05|1896.58|1889.28|6
1733095640000|2024-12-01 23:27:20|1896.77|1889.47|1896.3|1889|1896.77|1889.47|1896.3|1889|8
1733095650000|2024-12-01 23:27:30|1896.68|1889.38|1895.35|1888.05|1896.9|1889.6|1895.35|1888.05|8
1733095660000|2024-12-01 23:27:40|1896.15|1888.85|1895.37|1888.07|1896.2|1888.9|1895.3|1888|13
1733095670000|2024-12-01 23:27:50|1895.35|1888.05|1895.35|1888.05|1895.7|1888.4|1895.35|1888.05|10
1733095680000|2024-12-01 23:28:00|1895.37|1888.07|1895.9|1888.6|1896.6|1889.3|1895.3|1888|11
1733095690000|2024-12-01 23:28:10|1895.93|1888.63|1896.43|1889.13|1896.85|1889.55|1895.35|1888.05|16
1733095700000|2024-12-01 23:28:20|1896.54|1889.24|1897.3|1890|1898.21|1890.91|1896.15|1888.85|12
1733095710000|2024-12-01 23:28:30|1897.4|1890.1|1901.65|1894.35|1901.65|1894.35|1897.35|1890.05|16
1733095720000|2024-12-01 23:28:40|1902.1|1894.8|1902.35|1895.05|1903.9|1896.6|1902.1|1894.8|20
1733095730000|2024-12-01 23:28:50|1902.4|1895.1|1902.3|1895|1902.65|1895.35|1901.45|1894.15|10
1733095740000|2024-12-01 23:29:00|1902.8|1895.5|1902.3|1895|1902.8|1895.5|1902.15|1894.85|23
1733095750000|2024-12-01 23:29:10|1902.35|1895.05|1901.65|1894.35|1902.9|1895.6|1901.15|1893.85|13
1733095760000|2024-12-01 23:29:20|1901.15|1893.85|1901.75|1894.45|1902.35|1895.05|1900.45|1893.15|17
1733095770000|2024-12-01 23:29:30|1902.55|1895.25|1902.45|1895.15|1903.3|1896|1902.45|1895.15|24
1733095780000|2024-12-01 23:29:40|1903.05|1895.75|1902.75|1895.45|1903.28|1895.98|1902.3|1895|28
1733095790000|2024-12-01 23:29:50|1903.25|1895.95|1903.3|1896|1903.63|1896.33|1903.25|1895.95|12
1733095800000|2024-12-01 23:30:00|1903.35|1896.05|1903.4|1896.1|1903.54|1896.24|1903.3|1896|11
1733095810000|2024-12-01 23:30:10|1903.3|1896|1903.5|1896.2|1903.5|1896.2|1903.3|1896|9
1733095820000|2024-12-01 23:30:20|1903.35|1896.05|1903.55|1896.25|1903.55|1896.25|1903.3|1896|18
1733095830000|2024-12-01 23:30:30|1903.45|1896.15|1903.35|1896.05|1903.55|1896.25|1903.3|1896|10
1733095840000|2024-12-01 23:30:40|1903.4|1896.1|1903.45|1896.15|1903.55|1896.25|1903.3|1896|20
1733095850000|2024-12-01 23:30:50|1903.55|1896.25|1903.35|1896.05|1903.55|1896.25|1903.3|1896|24
1733095860000|2024-12-01 23:31:00|1903.4|1896.1|1902.45|1895.15|1904.4|1897.1|1902.3|1895|27
1733095870000|2024-12-01 23:31:10|1901.35|1894.05|1900.6|1893.3|1902.05|1894.75|1900.6|1893.3|20
1733095880000|2024-12-01 23:31:20|1901.35|1894.05|1900.59|1893.29|1901.5|1894.2|1899.6|1892.3|25
1733095890000|2024-12-01 23:31:30|1900.47|1893.17|1900.35|1893.05|1901.05|1893.75|1900.3|1893|30
1733095900000|2024-12-01 23:31:40|1900.3|1893|1900.45|1893.15|1900.9|1893.6|1900.3|1893|16
1733095910000|2024-12-01 23:31:50|1900.5|1893.2|1900|1892.7|1900.5|1893.2|1899.11|1891.81|19
1733095920000|2024-12-01 23:32:00|1900.05|1892.75|1900.7|1893.4|1901.34|1894.04|1899.7|1892.4|28
1733095930000|2024-12-01 23:32:10|1900.37|1893.07|1898.3|1891|1900.37|1893.07|1898|1890.7|22
1733095940000|2024-12-01 23:32:20|1898.65|1891.35|1898.25|1890.95|1898.65|1891.35|1898.01|1890.71|25
1733095950000|2024-12-01 23:32:30|1898.01|1890.71|1898.35|1891.05|1898.6|1891.3|1896.97|1889.67|27
1733095960000|2024-12-01 23:32:40|1898.15|1890.85|1897.4|1890.1|1898.15|1890.85|1896.25|1888.95|28
1733095970000|2024-12-01 23:32:50|1897.45|1890.15|1897.72|1890.42|1898.35|1891.05|1897.33|1890.03|29
1733095980000|2024-12-01 23:33:00|1897.65|1890.35|1898.25|1890.95|1899.1|1891.8|1897.3|1890|27
1733095990000|2024-12-01 23:33:10|1898.63|1891.33|1897.64|1890.34|1898.63|1891.33|1897.35|1890.05|20
1733096000000|2024-12-01 23:33:20|1897.35|1890.05|1897.5|1890.2|1897.65|1890.35|1897.25|1889.95|29
1733096010000|2024-12-01 23:33:30|1897.55|1890.25|1897.7|1890.4|1898.3|1891|1897.55|1890.25|25
1733096020000|2024-12-01 23:33:40|1897.75|1890.45|1898.05|1890.75|1898.4|1891.1|1897.7|1890.4|17
1733096030000|2024-12-01 23:33:50|1898|1890.7|1897.8|1890.5|1898.45|1891.15|1897.75|1890.45|27
1733096040000|2024-12-01 23:34:00|1897.85|1890.55|1898.3|1891|1898.35|1891.05|1897.58|1890.28|24
1733096050000|2024-12-01 23:34:10|1898.33|1891.03|1897.65|1890.35|1898.33|1891.03|1897.5|1890.2|28
1733096060000|2024-12-01 23:34:20|1897.7|1890.4|1897.45|1890.15|1898.4|1891.1|1897.27|1889.97|33
1733096070000|2024-12-01 23:34:30|1897.35|1890.05|1897.05|1889.75|1897.35|1890.05|1896.35|1889.05|16
1733096080000|2024-12-01 23:34:40|1897|1889.7|1897.35|1890.05|1898|1890.7|1897|1889.7|18
1733096090000|2024-12-01 23:34:50|1897.85|1890.55|1896.9|1889.6|1898.15|1890.85|1896.65|1889.35|18
1733096100000|2024-12-01 23:35:00|1897.25|1889.95|1897.55|1890.25|1897.91|1890.61|1897.15|1889.85|24
1733096110000|2024-12-01 23:35:10|1897.5|1890.2|1895.65|1888.35|1897.59|1890.29|1895.15|1887.85|28
1733096120000|2024-12-01 23:35:20|1895.4|1888.1|1895.93|1888.63|1896.3|1889|1894.78|1887.48|28
1733096130000|2024-12-01 23:35:30|1895.88|1888.58|1895.85|1888.55|1896.37|1889.07|1895.35|1888.05|29
1733096140000|2024-12-01 23:35:40|1896.43|1889.13|1898.6|1891.3|1899|1891.7|1896.28|1888.98|36
1733096150000|2024-12-01 23:35:50|1899.22|1891.92|1898.3|1891|1900.63|1893.33|1898.3|1891|38
1733096160000|2024-12-01 23:36:00|1898.9|1891.6|1901.15|1893.85|1902.32|1895.02|1898.3|1891|36
1733096170000|2024-12-01 23:36:10|1901.72|1894.42|1904.45|1897.15|1904.65|1897.35|1901.6|1894.3|39
1733096180000|2024-12-01 23:36:20|1904.56|1897.26|1903.4|1896.1|1904.6|1897.3|1902.6|1895.3|35
1733096190000|2024-12-01 23:36:30|1903.14|1895.84|1903.88|1896.58|1904.5|1897.2|1902.9|1895.6|34
1733096200000|2024-12-01 23:36:40|1904.13|1896.83|1903.65|1896.35|1904.9|1897.6|1903.25|1895.95|19
1733096210000|2024-12-01 23:36:50|1903.25|1895.95|1902.54|1895.24|1903.7|1896.4|1901.35|1894.05|29
1733096220000|2024-12-01 23:37:00|1903.55|1896.25|1905.3|1898|1905.3|1898|1902.35|1895.05|30
1733096230000|2024-12-01 23:37:10|1904.3|1897|1903.71|1896.41|1904.65|1897.35|1903.15|1895.85|19
1733096240000|2024-12-01 23:37:20|1903.77|1896.47|1904.15|1896.85|1904.8|1897.5|1903.25|1895.95|29
1733096250000|2024-12-01 23:37:30|1903.65|1896.35|1904.5|1897.2|1904.56|1897.26|1903.35|1896.05|28
1733096260000|2024-12-01 23:37:40|1904.45|1897.15|1904.25|1896.95|1904.65|1897.35|1903.35|1896.05|16
1733096270000|2024-12-01 23:37:50|1904.55|1897.25|1902.35|1895.05|1904.55|1897.25|1902.35|1895.05|26
1733096280000|2024-12-01 23:38:00|1902.5|1895.2|1903.25|1895.95|1903.65|1896.35|1901.6|1894.3|22
1733096290000|2024-12-01 23:38:10|1903.3|1896|1903.7|1896.4|1904.55|1897.25|1903.3|1896|37
1733096300000|2024-12-01 23:38:20|1903.5|1896.2|1903.65|1896.35|1904.65|1897.35|1902.83|1895.53|36
1733096310000|2024-12-01 23:38:30|1903.35|1896.05|1900.2|1892.9|1903.35|1896.05|1900.15|1892.85|20
1733096320000|2024-12-01 23:38:40|1899.3|1892|1899.15|1891.85|1899.65|1892.35|1898.79|1891.49|20
1733096330000|2024-12-01 23:38:50|1898.79|1891.49|1899.35|1892.05|1899.7|1892.4|1898.71|1891.41|26
1733096340000|2024-12-01 23:39:00|1899.45|1892.15|1901.2|1893.9|1901.35|1894.05|1899.35|1892.05|27
1733096350000|2024-12-01 23:39:10|1901.15|1893.85|1903.65|1896.35|1904.45|1897.15|1901.15|1893.85|25
1733096360000|2024-12-01 23:39:20|1903.35|1896.05|1904.3|1897|1904.65|1897.35|1902.35|1895.05|14
1733096370000|2024-12-01 23:39:30|1904.35|1897.05|1903.83|1896.53|1904.65|1897.35|1903.45|1896.15|10
1733096380000|2024-12-01 23:39:40|1904.09|1896.79|1904.44|1897.14|1904.55|1897.25|1903.83|1896.53|25
1733096390000|2024-12-01 23:39:50|1903.65|1896.35|1905.45|1898.15|1905.45|1898.15|1903.35|1896.05|7
1733096400000|2024-12-01 23:40:00|1905.25|1897.95|1904.35|1897.05|1905.45|1898.15|1904.35|1897.05|17
1733096410000|2024-12-01 23:40:10|1903.75|1896.45|1903|1895.7|1904.6|1897.3|1902.45|1895.15|23
1733096420000|2024-12-01 23:40:20|1903.15|1895.85|1904|1896.7|1904.15|1896.85|1903.15|1895.85|23
1733096430000|2024-12-01 23:40:30|1904.75|1897.45|1905.18|1897.88|1905.85|1898.55|1904.4|1897.1|23
1733096440000|2024-12-01 23:40:40|1905.5|1898.2|1906.3|1899|1906.65|1899.35|1904.6|1897.3|25
1733096450000|2024-12-01 23:40:50|1906.35|1899.05|1906.55|1899.25|1906.8|1899.5|1906.3|1899|20
1733096460000|2024-12-01 23:41:00|1906.6|1899.3|1907.35|1900.05|1907.35|1900.05|1905.9|1898.6|27
1733096470000|2024-12-01 23:41:10|1907.3|1900|1907.3|1900|1907.8|1900.5|1907.3|1900|9
1733096480000|2024-12-01 23:41:20|1907.65|1900.35|1908.65|1901.35|1908.65|1901.35|1907.3|1900|13
1733096490000|2024-12-01 23:41:30|1908.35|1901.05|1907.35|1900.05|1908.35|1901.05|1907.3|1900|11
1733096500000|2024-12-01 23:41:40|1907.3|1900|1906.4|1899.1|1907.65|1900.35|1906.3|1899|20
1733096510000|2024-12-01 23:41:50|1906.35|1899.05|1906.35|1899.05|1906.65|1899.35|1906.3|1899|11
1733096520000|2024-12-01 23:42:00|1906.65|1899.35|1906.45|1899.15|1906.95|1899.65|1905.3|1898|28
1733096530000|2024-12-01 23:42:10|1906.18|1898.88|1904.45|1897.15|1906.18|1898.88|1904.45|1897.15|12
1733096540000|2024-12-01 23:42:20|1905.32|1898.02|1905.5|1898.2|1905.75|1898.45|1905.32|1898.02|16
1733096550000|2024-12-01 23:42:30|1905.05|1897.75|1904.35|1897.05|1905.47|1898.17|1904.35|1897.05|18
1733096560000|2024-12-01 23:42:40|1904.65|1897.35|1903.35|1896.05|1904.8|1897.5|1903.35|1896.05|9
1733096570000|2024-12-01 23:42:50|1903.4|1896.1|1905.1|1897.8|1905.65|1898.35|1903.35|1896.05|20
1733096580000|2024-12-01 23:43:00|1905.65|1898.35|1905.35|1898.05|1905.65|1898.35|1905.3|1898|8
1733096590000|2024-12-01 23:43:10|1906.65|1899.35|1904.5|1897.2|1906.65|1899.35|1904.35|1897.05|20
1733096600000|2024-12-01 23:43:20|1904.55|1897.25|1904.6|1897.3|1904.9|1897.6|1904.15|1896.85|16
1733096610000|2024-12-01 23:43:30|1904.54|1897.24|1904.2|1896.9|1904.85|1897.55|1903.6|1896.3|30
1733096620000|2024-12-01 23:43:40|1903.95|1896.65|1904.2|1896.9|1904.2|1896.9|1903.65|1896.35|5
1733096630000|2024-12-01 23:43:50|1904.4|1897.1|1904.35|1897.05|1904.65|1897.35|1904.35|1897.05|4
1733096640000|2024-12-01 23:44:00|1904.15|1896.85|1901.9|1894.6|1904.55|1897.25|1901.9|1894.6|22
1733096650000|2024-12-01 23:44:10|1901.8|1894.5|1902.15|1894.85|1902.8|1895.5|1901.45|1894.15|34
1733096660000|2024-12-01 23:44:20|1902.36|1895.06|1903.35|1896.05|1903.4|1896.1|1902.36|1895.06|17
1733096670000|2024-12-01 23:44:30|1903.4|1896.1|1905.3|1898|1905.3|1898|1902.65|1895.35|17
1733096680000|2024-12-01 23:44:40|1905.54|1898.24|1905.7|1898.4|1905.7|1898.4|1903.9|1896.6|29
1733096690000|2024-12-01 23:44:50|1905.65|1898.35|1905.56|1898.26|1905.73|1898.43|1905.03|1897.73|12
1733096700000|2024-12-01 23:45:00|1905.45|1898.15|1904.5|1897.2|1905.65|1898.35|1904.45|1897.15|17
1733096710000|2024-12-01 23:45:10|1904.6|1897.3|1905.15|1897.85|1905.79|1898.49|1904.45|1897.15|22
1733096720000|2024-12-01 23:45:20|1905.9|1898.6|1904.5|1897.2|1906.65|1899.35|1904.35|1897.05|21
1733096730000|2024-12-01 23:45:30|1904.7|1897.4|1903.15|1895.85|1905.55|1898.25|1903.15|1895.85|18
1733096740000|2024-12-01 23:45:40|1903.3|1896|1904.35|1897.05|1904.4|1897.1|1903.3|1896|18
1733096750000|2024-12-01 23:45:50|1904.15|1896.85|1904.7|1897.4|1904.7|1897.4|1903.35|1896.05|11
1733096760000|2024-12-01 23:46:00|1903.8|1896.5|1903.88|1896.58|1904.6|1897.3|1903.35|1896.05|24
1733096770000|2024-12-01 23:46:10|1903.68|1896.38|1902.55|1895.25|1903.68|1896.38|1901.75|1894.45|25
1733096780000|2024-12-01 23:46:20|1902.8|1895.5|1905.18|1897.88|1905.85|1898.55|1902.8|1895.5|28
1733096790000|2024-12-01 23:46:30|1904.6|1897.3|1904.35|1897.05|1904.8|1897.5|1903.65|1896.35|13
1733096800000|2024-12-01 23:46:40|1904.45|1897.15|1903.25|1895.95|1905|1897.7|1903.25|1895.95|9
1733096810000|2024-12-01 23:46:50|1903.15|1895.85|1903.15|1895.85|1903.15|1895.85|1903.15|1895.85|1
1733096820000|2024-12-01 23:47:00|1902.65|1895.35|1903.1|1895.8|1903.1|1895.8|1901.5|1894.2|14
1733096830000|2024-12-01 23:47:10|1902.35|1895.05|1903.1|1895.8|1903.1|1895.8|1902.25|1894.95|13
1733096840000|2024-12-01 23:47:20|1903.05|1895.75|1902.55|1895.25|1903.05|1895.75|1902.25|1894.95|14
1733096850000|2024-12-01 23:47:30|1902.7|1895.4|1903.4|1896.1|1903.4|1896.1|1902.3|1895|22
1733096860000|2024-12-01 23:47:40|1903.45|1896.15|1904.25|1896.95|1904.95|1897.65|1903.45|1896.15|16
1733096870000|2024-12-01 23:47:50|1903.35|1896.05|1903.15|1895.85|1904.05|1896.75|1903.15|1895.85|10
1733096880000|2024-12-01 23:48:00|1902.65|1895.35|1901.45|1894.15|1902.65|1895.35|1901.45|1894.15|22
1733096890000|2024-12-01 23:48:10|1901.6|1894.3|1901.45|1894.15|1902.25|1894.95|1901.35|1894.05|7
1733096900000|2024-12-01 23:48:20|1901.35|1894.05|1900.35|1893.05|1902|1894.7|1900.35|1893.05|10
1733096910000|2024-12-01 23:48:30|1899.5|1892.2|1899.45|1892.15|1899.5|1892.2|1899.25|1891.95|4
1733096920000|2024-12-01 23:48:40|1899.65|1892.35|1899.95|1892.65|1899.95|1892.65|1899.35|1892.05|7
1733096930000|2024-12-01 23:48:50|1899.85|1892.55|1900.05|1892.75|1900.05|1892.75|1899.25|1891.95|7
1733096940000|2024-12-01 23:49:00|1900.3|1893|1900.25|1892.95|1900.3|1893|1900.25|1892.95|4
1733096950000|2024-12-01 23:49:10|1900.15|1892.85|1899.4|1892.1|1900.3|1893|1899.4|1892.1|10
1733096960000|2024-12-01 23:49:20|1899.2|1891.9|1897.9|1890.6|1899.2|1891.9|1897.9|1890.6|8
1733096970000|2024-12-01 23:49:30|1897.95|1890.65|1897.7|1890.4|1898.3|1891|1897.7|1890.4|10
1733096980000|2024-12-01 23:49:40|1897.6|1890.3|1897.5|1890.2|1897.6|1890.3|1897.5|1890.2|5
1733096990000|2024-12-01 23:49:50|1897.3|1890|1897.3|1890|1897.3|1890|1897.3|1890|1
1733097000000|2024-12-01 23:50:00|1897.25|1889.95|1897.45|1890.15|1897.45|1890.15|1897.25|1889.95|7
1733097010000|2024-12-01 23:50:10|1897.5|1890.2|1898.05|1890.75|1898.1|1890.8|1897.35|1890.05|5
1733097020000|2024-12-01 23:50:20|1897.9|1890.6|1898.1|1890.8|1898.1|1890.8|1897.25|1889.95|12
1733097030000|2024-12-01 23:50:30|1897.95|1890.65|1897.35|1890.05|1897.95|1890.65|1897.3|1890|11
1733097040000|2024-12-01 23:50:40|1897.45|1890.15|1897.25|1889.95|1898.35|1891.05|1897.25|1889.95|16
1733097050000|2024-12-01 23:50:50|1897.35|1890.05|1897.45|1890.15|1897.65|1890.35|1897.25|1889.95|24
1733097060000|2024-12-01 23:51:00|1897.5|1890.2|1897.1|1889.8|1897.5|1890.2|1896.5|1889.2|19
1733097070000|2024-12-01 23:51:10|1897.25|1889.95|1896.25|1888.95|1897.25|1889.95|1896.25|1888.95|6
1733097080000|2024-12-01 23:51:20|1895.45|1888.15|1893.75|1886.45|1895.45|1888.15|1893.75|1886.45|7
1733097090000|2024-12-01 23:51:30|1893.25|1885.95|1891.45|1884.15|1893.25|1885.95|1891.45|1884.15|9
1733097100000|2024-12-01 23:51:40|1891.4|1884.1|1891.25|1883.95|1891.7|1884.4|1891.25|1883.95|7
1733097110000|2024-12-01 23:51:50|1891.1|1883.8|1890.35|1883.05|1891.63|1884.33|1890.35|1883.05|11
1733097120000|2024-12-01 23:52:00|1890.67|1883.37|1890.43|1883.13|1890.9|1883.6|1890.43|1883.13|10
1733097130000|2024-12-01 23:52:10|1890.34|1883.04|1890.01|1882.71|1890.47|1883.17|1889.85|1882.55|18
1733097140000|2024-12-01 23:52:20|1890.15|1882.85|1888.7|1881.4|1890.17|1882.87|1888.15|1880.85|26
1733097150000|2024-12-01 23:52:30|1888.43|1881.13|1888.41|1881.11|1888.75|1881.45|1888.15|1880.85|5
1733097160000|2024-12-01 23:52:40|1888.15|1880.85|1888.43|1881.13|1888.45|1881.15|1888.15|1880.85|9
1733097170000|2024-12-01 23:52:50|1888.41|1881.11|1887.3|1880|1888.41|1881.11|1887.3|1880|20
1733097180000|2024-12-01 23:53:00|1887.6|1880.3|1887.8|1880.5|1888.3|1881|1887.4|1880.1|9
1733097190000|2024-12-01 23:53:10|1887.4|1880.1|1887.45|1880.15|1888.4|1881.1|1887.15|1879.85|10
1733097200000|2024-12-01 23:53:20|1887.15|1879.85|1889.3|1882|1889.65|1882.35|1887.15|1879.85|20
1733097210000|2024-12-01 23:53:30|1889.15|1881.85|1888.15|1880.85|1889.25|1881.95|1888.15|1880.85|12
1733097220000|2024-12-01 23:53:40|1887.65|1880.35|1888.7|1881.4|1888.7|1881.4|1887.4|1880.1|10
1733097230000|2024-12-01 23:53:50|1888.9|1881.6|1888.15|1880.85|1889.65|1882.35|1887.65|1880.35|10
1733097240000|2024-12-01 23:54:00|1888.65|1881.35|1888.49|1881.19|1888.8|1881.5|1888.15|1880.85|7
1733097250000|2024-12-01 23:54:10|1888.6|1881.3|1889.15|1881.85|1889.15|1881.85|1888.15|1880.85|10
1733097260000|2024-12-01 23:54:20|1889.5|1882.2|1891.35|1884.05|1892.56|1885.26|1889.5|1882.2|22
1733097270000|2024-12-01 23:54:30|1891.65|1884.35|1891.65|1884.35|1892.59|1885.29|1891.35|1884.05|14
1733097280000|2024-12-01 23:54:40|1891.15|1883.85|1892.15|1884.85|1892.65|1885.35|1891.15|1883.85|8
1733097290000|2024-12-01 23:54:50|1891.35|1884.05|1893.65|1886.35|1893.65|1886.35|1891.35|1884.05|27
1733097300000|2024-12-01 23:55:00|1892.65|1885.35|1893.71|1886.41|1895.15|1887.85|1892.4|1885.1|33
1733097310000|2024-12-01 23:55:10|1892.55|1885.25|1895.56|1888.26|1895.56|1888.26|1892.55|1885.25|14
1733097320000|2024-12-01 23:55:20|1894.4|1887.1|1894.3|1887|1895.15|1887.85|1894.15|1886.85|6
1733097330000|2024-12-01 23:55:30|1894.45|1887.15|1896.15|1888.85|1897.09|1889.79|1894.35|1887.05|25
1733097340000|2024-12-01 23:55:40|1896.65|1889.35|1895.15|1887.85|1896.85|1889.55|1895.15|1887.85|17
1733097350000|2024-12-01 23:55:50|1895.65|1888.35|1893.45|1886.15|1895.75|1888.45|1893.15|1885.85|20
1733097360000|2024-12-01 23:56:00|1893.55|1886.25|1893.9|1886.6|1894.15|1886.85|1893.55|1886.25|15
1733097370000|2024-12-01 23:56:10|1893.75|1886.45|1895.15|1887.85|1895.65|1888.35|1892.7|1885.4|22
1733097380000|2024-12-01 23:56:20|1894.65|1887.35|1893.35|1886.05|1895.55|1888.25|1893.35|1886.05|30
1733097390000|2024-12-01 23:56:30|1893.15|1885.85|1893.21|1885.91|1893.9|1886.6|1892.35|1885.05|22
1733097400000|2024-12-01 23:56:40|1893.14|1885.84|1892.56|1885.26|1893.15|1885.85|1891.35|1884.05|23
1733097410000|2024-12-01 23:56:50|1892.54|1885.24|1890.35|1883.05|1892.85|1885.55|1890.35|1883.05|26
1733097420000|2024-12-01 23:57:00|1890.4|1883.1|1891.15|1883.85|1891.95|1884.65|1890.4|1883.1|13
1733097430000|2024-12-01 23:57:10|1891.3|1884|1892.11|1884.81|1892.15|1884.85|1891.15|1883.85|15
1733097440000|2024-12-01 23:57:20|1892.05|1884.75|1891.15|1883.85|1892.4|1885.1|1890.3|1883|18
1733097450000|2024-12-01 23:57:30|1891.47|1884.17|1892.21|1884.91|1892.6|1885.3|1890.6|1883.3|25
1733097460000|2024-12-01 23:57:40|1892.65|1885.35|1890.55|1883.25|1894.65|1887.35|1890.5|1883.2|21
1733097470000|2024-12-01 23:57:50|1890.45|1883.15|1889.03|1881.73|1891.8|1884.5|1887.3|1880|32
1733097480000|2024-12-01 23:58:00|1889.12|1881.82|1891.45|1884.15|1891.55|1884.25|1889.12|1881.82|27
1733097490000|2024-12-01 23:58:10|1891.35|1884.05|1892.57|1885.27|1892.65|1885.35|1891.15|1883.85|26
1733097500000|2024-12-01 23:58:20|1892.15|1884.85|1892.15|1884.85|1892.65|1885.35|1891.4|1884.1|13
1733097510000|2024-12-01 23:58:30|1892.41|1885.11|1894.21|1886.91|1894.3|1887|1891.7|1884.4|27
1733097520000|2024-12-01 23:58:40|1894.18|1886.88|1894.65|1887.35|1894.65|1887.35|1893.15|1885.85|20
1733097530000|2024-12-01 23:58:50|1894.3|1887|1894.6|1887.3|1894.85|1887.55|1893.15|1885.85|21
1733097540000|2024-12-01 23:59:00|1895.04|1887.74|1894.65|1887.35|1896.15|1888.85|1893.35|1886.05|19
1733097550000|2024-12-01 23:59:10|1895.23|1887.93|1896.65|1889.35|1896.65|1889.35|1894.35|1887.05|17
1733097560000|2024-12-01 23:59:20|1896.15|1888.85|1896.35|1889.05|1896.45|1889.15|1896.15|1888.85|5
1733097570000|2024-12-01 23:59:30|1896.6|1889.3|1897.35|1890.05|1897.65|1890.35|1896.6|1889.3|8
1733097580000|2024-12-01 23:59:40|1897.15|1889.85|1896.65|1889.35|1897.52|1890.22|1895.35|1888.05|21
1733097590000|2024-12-01 23:59:50|1896.15|1888.85|1896.15|1888.85|1896.65|1889.35|1896.15|1888.85|10
1733097600000|2024-12-02 00:00:00|1895.9|1888.6|1898.15|1890.85|1898.34|1891.04|1895.85|1888.55|19
1733097610000|2024-12-02 00:00:10|1899.1|1891.8|1900.65|1893.35|1900.65|1893.35|1898.15|1890.85|22
1733097620000|2024-12-02 00:00:20|1900.4|1893.1|1900.4|1893.1|1901.65|1894.35|1899.35|1892.05|25
1733097630000|2024-12-02 00:00:30|1900.35|1893.05|1900.55|1893.25|1901.65|1894.35|1900.35|1893.05|16
1733097640000|2024-12-02 00:00:40|1900.35|1893.05|1901.65|1894.35|1901.7|1894.4|1900.35|1893.05|19
1733097650000|2024-12-02 00:00:50|1901.6|1894.3|1904.15|1896.85|1904.15|1896.85|1901.4|1894.1|15
1733097660000|2024-12-02 00:01:00|1903.44|1896.14|1904.65|1897.35|1905.55|1898.25|1903.44|1896.14|12
1733097670000|2024-12-02 00:01:10|1904.25|1896.95|1903.15|1895.85|1906.15|1898.85|1902.3|1895|21
1733097680000|2024-12-02 00:01:20|1904.2|1896.9|1904.65|1897.35|1905.65|1898.35|1902.35|1895.05|29
1733097690000|2024-12-02 00:01:30|1904.15|1896.85|1903.65|1896.35|1905.15|1897.85|1902.65|1895.35|17
1733097700000|2024-12-02 00:01:40|1903.15|1895.85|1904.65|1897.35|1905.65|1898.35|1903.15|1895.85|11
1733097710000|2024-12-02 00:01:50|1905.25|1897.95|1906.65|1899.35|1906.65|1899.35|1904.35|1897.05|13
1733097720000|2024-12-02 00:02:00|1907.15|1899.85|1908.43|1901.13|1908.7|1901.4|1906.4|1899.1|25
1733097730000|2024-12-02 00:02:10|1909.2|1901.9|1908.67|1901.37|1909.2|1901.9|1908.62|1901.32|14
1733097740000|2024-12-02 00:02:20|1908.63|1901.33|1908.65|1901.35|1909.2|1901.9|1906.6|1899.3|28
1733097750000|2024-12-02 00:02:30|1908.4|1901.1|1905.45|1898.15|1908.7|1901.4|1905.35|1898.05|30
1733097760000|2024-12-02 00:02:40|1905.35|1898.05|1902.45|1895.15|1906.65|1899.35|1902.45|1895.15|21
1733097770000|2024-12-02 00:02:50|1903.6|1896.3|1899.5|1892.2|1903.6|1896.3|1899.5|1892.2|17
1733097780000|2024-12-02 00:03:00|1900.5|1893.2|1898.8|1891.5|1900.55|1893.25|1897.5|1890.2|24
1733097790000|2024-12-02 00:03:10|1899.24|1891.94|1899.3|1892|1900.8|1893.5|1898.3|1891|26
1733097800000|2024-12-02 00:03:20|1900.65|1893.35|1901.55|1894.25|1902.65|1895.35|1899.78|1892.48|29
1733097810000|2024-12-02 00:03:30|1900.65|1893.35|1902.15|1894.85|1902.65|1895.35|1900.4|1893.1|24
1733097820000|2024-12-02 00:03:40|1902.65|1895.35|1906.65|1899.35|1906.65|1899.35|1902.5|1895.2|20
1733097830000|2024-12-02 00:03:50|1906.15|1898.85|1905.15|1897.85|1906.65|1899.35|1905.15|1897.85|12
1733097840000|2024-12-02 00:04:00|1905.52|1898.22|1903.5|1896.2|1905.52|1898.22|1902.4|1895.1|24
1733097850000|2024-12-02 00:04:10|1903.55|1896.25|1904.45|1897.15|1904.65|1897.35|1903.27|1895.97|27
1733097860000|2024-12-02 00:04:20|1903.76|1896.46|1905.15|1897.85|1906.65|1899.35|1903.76|1896.46|18
1733097870000|2024-12-02 00:04:30|1905.65|1898.35|1906.18|1898.88|1907.18|1899.88|1904.35|1897.05|18
1733097880000|2024-12-02 00:04:40|1906.15|1898.85|1905.15|1897.85|1906.65|1899.35|1904.35|1897.05|13
1733097890000|2024-12-02 00:04:50|1906.4|1899.1|1905.45|1898.15|1906.65|1899.35|1904.65|1897.35|28
1733097900000|2024-12-02 00:05:00|1904.55|1897.25|1904.9|1897.6|1905.85|1898.55|1904.35|1897.05|26
1733097910000|2024-12-02 00:05:10|1904.55|1897.25|1900.45|1893.15|1904.55|1897.25|1900.35|1893.05|27
1733097920000|2024-12-02 00:05:20|1899.8|1892.5|1898.65|1891.35|1901.5|1894.2|1898.5|1891.2|27
1733097930000|2024-12-02 00:05:30|1897.3|1890|1898.65|1891.35|1898.65|1891.35|1896.5|1889.2|31
1733097940000|2024-12-02 00:05:40|1898.55|1891.25|1899.35|1892.05|1900.56|1893.26|1898.25|1890.95|30
1733097950000|2024-12-02 00:05:50|1899.65|1892.35|1901.65|1894.35|1901.85|1894.55|1899.3|1892|26
1733097960000|2024-12-02 00:06:00|1901.15|1893.85|1905.15|1897.85|1905.9|1898.6|1901.15|1893.85|26
1733097970000|2024-12-02 00:06:10|1905.65|1898.35|1903.65|1896.35|1906.57|1899.27|1903.35|1896.05|19
1733097980000|2024-12-02 00:06:20|1904.23|1896.93|1900.65|1893.35|1904.6|1897.3|1900.45|1893.15|32
1733097990000|2024-12-02 00:06:30|1901.4|1894.1|1900.9|1893.6|1901.4|1894.1|1899.35|1892.05|32
1733098000000|2024-12-02 00:06:40|1901.5|1894.2|1901.25|1893.95|1902.65|1895.35|1901.15|1893.85|17
1733098010000|2024-12-02 00:06:50|1901.55|1894.25|1902.67|1895.37|1903.54|1896.24|1901.3|1894|28
1733098020000|2024-12-02 00:07:00|1902.35|1895.05|1904.12|1896.82|1904.17|1896.87|1902.35|1895.05|31
1733098030000|2024-12-02 00:07:10|1903.35|1896.05|1904.15|1896.85|1905.62|1898.32|1902.55|1895.25|29
1733098040000|2024-12-02 00:07:20|1904.35|1897.05|1905.2|1897.9|1905.9|1898.6|1904.35|1897.05|29
1733098050000|2024-12-02 00:07:30|1906|1898.7|1906.38|1899.08|1907.05|1899.75|1903.85|1896.55|27
1733098060000|2024-12-02 00:07:40|1905.6|1898.3|1905.65|1898.35|1908.1|1900.8|1905.6|1898.3|19
1733098070000|2024-12-02 00:07:50|1905.35|1898.05|1906.5|1899.2|1906.86|1899.56|1905.35|1898.05|21
1733098080000|2024-12-02 00:08:00|1906.15|1898.85|1905.15|1897.85|1906.65|1899.35|1904.85|1897.55|22
1733098090000|2024-12-02 00:08:10|1903.65|1896.35|1904.15|1896.85|1905.65|1898.35|1902.4|1895.1|26
1733098100000|2024-12-02 00:08:20|1904.65|1897.35|1903.69|1896.39|1905.65|1898.35|1902.69|1895.39|31
1733098110000|2024-12-02 00:08:30|1904.15|1896.85|1904.65|1897.35|1906.65|1899.35|1904.15|1896.85|21
1733098120000|2024-12-02 00:08:40|1904.35|1897.05|1908.79|1901.49|1908.79|1901.49|1904.35|1897.05|27
1733098130000|2024-12-02 00:08:50|1908.91|1901.61|1909.18|1901.88|1909.2|1901.9|1908.67|1901.37|35
1733098140000|2024-12-02 00:09:00|1909.23|1901.93|1908.65|1901.35|1909.61|1902.31|1908.15|1900.85|26
1733098150000|2024-12-02 00:09:10|1908.8|1901.5|1909.75|1902.45|1910.05|1902.75|1908.19|1900.89|28
1733098160000|2024-12-02 00:09:20|1909.9|1902.6|1909.3|1902|1910.05|1902.75|1908.7|1901.4|21
1733098170000|2024-12-02 00:09:30|1909.35|1902.05|1906.3|1899|1910.05|1902.75|1906.3|1899|18
1733098180000|2024-12-02 00:09:40|1906.25|1898.95|1905.25|1897.95|1906.45|1899.15|1904.25|1896.95|14
1733098190000|2024-12-02 00:09:50|1904.75|1897.45|1902.7|1895.4|1904.75|1897.45|1902.25|1894.95|15
1733098200000|2024-12-02 00:10:00|1902.65|1895.35|1903.3|1896|1904|1896.7|1902.65|1895.35|18
1733098210000|2024-12-02 00:10:10|1903.25|1895.95|1904.15|1896.85|1904.15|1896.85|1903.15|1895.85|21
1733098220000|2024-12-02 00:10:20|1903.65|1896.35|1904.25|1896.95|1904.25|1896.95|1903.15|1895.85|11
1733098230000|2024-12-02 00:10:30|1905.15|1897.85|1904.4|1897.1|1905.35|1898.05|1904.15|1896.85|23
1733098240000|2024-12-02 00:10:40|1904.9|1897.6|1904.25|1896.95|1906.1|1898.8|1904.15|1896.85|19
1733098250000|2024-12-02 00:10:50|1904.15|1896.85|1902.65|1895.35|1904.3|1897|1902.65|1895.35|12
1733098260000|2024-12-02 00:11:00|1902.15|1894.85|1903.1|1895.8|1903.1|1895.8|1902.15|1894.85|8
1733098270000|2024-12-02 00:11:10|1902.4|1895.1|1903.15|1895.85|1903.3|1896|1901.25|1893.95|14
1733098280000|2024-12-02 00:11:20|1903.35|1896.05|1904.3|1897|1904.4|1897.1|1903.25|1895.95|16
1733098290000|2024-12-02 00:11:30|1904.25|1896.95|1903.15|1895.85|1904.4|1897.1|1903.15|1895.85|11
1733098300000|2024-12-02 00:11:40|1902.35|1895.05|1903.15|1895.85|1903.55|1896.25|1902.25|1894.95|14
1733098310000|2024-12-02 00:11:50|1902.65|1895.35|1901.15|1893.85|1902.65|1895.35|1901.15|1893.85|11
1733098320000|2024-12-02 00:12:00|1900.65|1893.35|1901.65|1894.35|1901.65|1894.35|1899.3|1892|16
1733098330000|2024-12-02 00:12:10|1901.85|1894.55|1903.15|1895.85|1903.3|1896|1901.85|1894.55|9
1733098340000|2024-12-02 00:12:20|1902.65|1895.35|1902.65|1895.35|1902.65|1895.35|1902.65|1895.35|1
1733098350000|2024-12-02 00:12:30|1902.25|1894.95|1903.85|1896.55|1904.15|1896.85|1902.25|1894.95|13
1733098360000|2024-12-02 00:12:40|1904.6|1897.3|1904.4|1897.1|1904.95|1897.65|1904.3|1897|11
1733098370000|2024-12-02 00:12:50|1904.45|1897.15|1905.15|1897.85|1905.15|1897.85|1904.25|1896.95|24
1733098380000|2024-12-02 00:13:00|1904.15|1896.85|1903.65|1896.35|1904.25|1896.95|1903.25|1895.95|11
1733098390000|2024-12-02 00:13:10|1904.1|1896.8|1906.25|1898.95|1907.15|1899.85|1904.1|1896.8|20
1733098400000|2024-12-02 00:13:20|1906.15|1898.85|1906.45|1899.15|1907.25|1899.95|1906.15|1898.85|14
1733098410000|2024-12-02 00:13:30|1906.3|1899|1906.25|1898.95|1906.55|1899.25|1905.25|1897.95|14
1733098420000|2024-12-02 00:13:40|1906.3|1899|1906.25|1898.95|1908.1|1900.8|1906.25|1898.95|15
1733098430000|2024-12-02 00:13:50|1906.15|1898.85|1906.25|1898.95|1906.35|1899.05|1906.15|1898.85|7
1733098440000|2024-12-02 00:14:00|1906.15|1898.85|1903.15|1895.85|1906.15|1898.85|1903.15|1895.85|6
1733098450000|2024-12-02 00:14:10|1902.65|1895.35|1903.75|1896.45|1903.75|1896.45|1901.4|1894.1|22
1733098460000|2024-12-02 00:14:20|1903.25|1895.95|1904.65|1897.35|1904.65|1897.35|1903.25|1895.95|13
1733098470000|2024-12-02 00:14:30|1904.5|1897.2|1904.15|1896.85|1904.5|1897.2|1904.15|1896.85|5
1733098480000|2024-12-02 00:14:40|1903.3|1896|1903.25|1895.95|1903.35|1896.05|1903.15|1895.85|12
1733098490000|2024-12-02 00:14:50|1903.35|1896.05|1903.15|1895.85|1903.5|1896.2|1903.15|1895.85|9
1733098500000|2024-12-02 00:15:00|1902.65|1895.35|1902.15|1894.85|1903.15|1895.85|1901.15|1893.85|17
1733098510000|2024-12-02 00:15:10|1901.35|1894.05|1901.15|1893.85|1903.15|1895.85|1901.15|1893.85|14
1733098520000|2024-12-02 00:15:20|1901.25|1893.95|1901.3|1894|1902|1894.7|1901.25|1893.95|11
1733098530000|2024-12-02 00:15:30|1901.25|1893.95|1901.15|1893.85|1902.7|1895.4|1901.15|1893.85|21
1733098540000|2024-12-02 00:15:40|1900.25|1892.95|1899.3|1892|1901|1893.7|1899.3|1892|8
1733098550000|2024-12-02 00:15:50|1899.15|1891.85|1897.7|1890.4|1899.15|1891.85|1897.15|1889.85|18
1733098560000|2024-12-02 00:16:00|1897.6|1890.3|1899.15|1891.85|1901.05|1893.75|1897.6|1890.3|14
1733098570000|2024-12-02 00:16:10|1899.3|1892|1901.9|1894.6|1901.9|1894.6|1899.25|1891.95|18
1733098580000|2024-12-02 00:16:20|1902.4|1895.1|1902.8|1895.5|1902.9|1895.6|1901.35|1894.05|12
1733098590000|2024-12-02 00:16:30|1902.4|1895.1|1899.5|1892.2|1902.4|1895.1|1899.15|1891.85|20
1733098600000|2024-12-02 00:16:40|1899.9|1892.6|1899.4|1892.1|1900|1892.7|1899.15|1891.85|15
1733098610000|2024-12-02 00:16:50|1899.45|1892.15|1898.3|1891|1899.8|1892.5|1898.15|1890.85|12
1733098620000|2024-12-02 00:17:00|1898.25|1890.95|1897.15|1889.85|1898.4|1891.1|1896.35|1889.05|14
1733098630000|2024-12-02 00:17:10|1896.4|1889.1|1898.55|1891.25|1898.55|1891.25|1896.35|1889.05|13
1733098640000|2024-12-02 00:17:20|1899.15|1891.85|1898.5|1891.2|1899.25|1891.95|1898.25|1890.95|22
1733098650000|2024-12-02 00:17:30|1898.6|1891.3|1898.8|1891.5|1899.3|1892|1898.3|1891|21
1733098660000|2024-12-02 00:17:40|1898.7|1891.4|1896.45|1889.15|1899.45|1892.15|1896.4|1889.1|21
1733098670000|2024-12-02 00:17:50|1896.5|1889.2|1897.5|1890.2|1897.7|1890.4|1896.25|1888.95|32
1733098680000|2024-12-02 00:18:00|1897.6|1890.3|1896.95|1889.65|1898.05|1890.75|1896.25|1888.95|26
1733098690000|2024-12-02 00:18:10|1897.15|1889.85|1895.35|1888.05|1897.4|1890.1|1895.3|1888|22
1733098700000|2024-12-02 00:18:20|1895.4|1888.1|1895.35|1888.05|1895.4|1888.1|1894.4|1887.1|19
1733098710000|2024-12-02 00:18:30|1895.25|1887.95|1896.05|1888.75|1896.05|1888.75|1894.25|1886.95|17
1733098720000|2024-12-02 00:18:40|1895.9|1888.6|1895.4|1888.1|1895.9|1888.6|1895.15|1887.85|14
1733098730000|2024-12-02 00:18:50|1895.45|1888.15|1896.9|1889.6|1897.4|1890.1|1895.25|1887.95|23
1733098740000|2024-12-02 00:19:00|1897.15|1889.85|1895.8|1888.5|1897.55|1890.25|1895.7|1888.4|21
1733098750000|2024-12-02 00:19:10|1896.05|1888.75|1894.35|1887.05|1896.25|1888.95|1894.35|1887.05|9
1733098760000|2024-12-02 00:19:20|1894.45|1887.15|1895.3|1888|1895.3|1888|1893.35|1886.05|22
1733098770000|2024-12-02 00:19:30|1894.85|1887.55|1894.15|1886.85|1894.85|1887.55|1894.15|1886.85|13
1733098780000|2024-12-02 00:19:40|1894.25|1886.95|1895.3|1888|1896.15|1888.85|1894.25|1886.95|22
1733098790000|2024-12-02 00:19:50|1894.3|1887|1896.3|1889|1896.3|1889|1894.25|1886.95|15
1733098800000|2024-12-02 00:20:00|1896.45|1889.15|1896.6|1889.3|1897.25|1889.95|1896.25|1888.95|22
1733098810000|2024-12-02 00:20:10|1896.8|1889.5|1901.05|1893.75|1901.05|1893.75|1896.75|1889.45|24
1733098820000|2024-12-02 00:20:20|1901.45|1894.15|1903.15|1895.85|1903.3|1896|1901.45|1894.15|16
1733098830000|2024-12-02 00:20:30|1903.3|1896|1904.15|1896.85|1904.15|1896.85|1903.25|1895.95|10
1733098840000|2024-12-02 00:20:40|1904.65|1897.35|1905.15|1897.85|1905.45|1898.15|1904.65|1897.35|11
1733098850000|2024-12-02 00:20:50|1904.15|1896.85|1903.6|1896.3|1904.15|1896.85|1903.25|1895.95|9
1733098860000|2024-12-02 00:21:00|1903.55|1896.25|1904.3|1897|1905|1897.7|1903.55|1896.25|23
1733098870000|2024-12-02 00:21:10|1904.45|1897.15|1903.15|1895.85|1905|1897.7|1903.15|1895.85|9
1733098880000|2024-12-02 00:21:20|1902.65|1895.35|1905.25|1897.95|1905.4|1898.1|1902.25|1894.95|21
1733098890000|2024-12-02 00:21:30|1905.15|1897.85|1905.6|1898.3|1905.6|1898.3|1904.3|1897|9
1733098900000|2024-12-02 00:21:40|1905.65|1898.35|1904.25|1896.95|1906.1|1898.8|1904.25|1896.95|8
1733098910000|2024-12-02 00:21:50|1903.9|1896.6|1903.25|1895.95|1904.15|1896.85|1903.25|1895.95|10
1733098920000|2024-12-02 00:22:00|1903.3|1896|1904.15|1896.85|1904.15|1896.85|1902.3|1895|12
1733098930000|2024-12-02 00:22:10|1904|1896.7|1902.8|1895.5|1904|1896.7|1902.25|1894.95|20
1733098940000|2024-12-02 00:22:20|1902.65|1895.35|1906.45|1899.15|1906.45|1899.15|1902.65|1895.35|23
1733098950000|2024-12-02 00:22:30|1906.3|1899|1908.1|1900.8|1908.1|1900.8|1906.25|1898.95|15
1733098960000|2024-12-02 00:22:40|1908.15|1900.85|1907.3|1900|1908.15|1900.85|1907.25|1899.95|6
1733098970000|2024-12-02 00:22:50|1907.35|1900.05|1906.25|1898.95|1908.15|1900.85|1906.25|1898.95|15
1733098980000|2024-12-02 00:23:00|1905.85|1898.55|1907.15|1899.85|1907.95|1900.65|1905.25|1897.95|17
1733098990000|2024-12-02 00:23:10|1906.65|1899.35|1908.15|1900.85|1908.15|1900.85|1906.3|1899|15
1733099000000|2024-12-02 00:23:20|1907.85|1900.55|1907.9|1900.6|1907.9|1900.6|1906.6|1899.3|19
1733099010000|2024-12-02 00:23:30|1907.4|1900.1|1908.35|1901.05|1909.15|1901.85|1907.4|1900.1|21
1733099020000|2024-12-02 00:23:40|1908.6|1901.3|1908.35|1901.05|1909|1901.7|1908.15|1900.85|9
1733099030000|2024-12-02 00:23:50|1908.25|1900.95|1909.15|1901.85|1909.15|1901.85|1908.25|1900.95|5
1733099040000|2024-12-02 00:24:00|1909.5|1902.2|1911.15|1903.85|1911.15|1903.85|1909.25|1901.95|12
1733099050000|2024-12-02 00:24:10|1912.05|1904.75|1913.4|1906.1|1913.45|1906.15|1912.05|1904.75|13
1733099060000|2024-12-02 00:24:20|1913.35|1906.05|1913.95|1906.65|1913.95|1906.65|1913.15|1905.85|11
1733099070000|2024-12-02 00:24:30|1914.15|1906.85|1913.9|1906.6|1914.25|1906.95|1913.3|1906|19
1733099080000|2024-12-02 00:24:40|1914.25|1906.95|1913.25|1905.95|1914.25|1906.95|1913.25|1905.95|9
1733099090000|2024-12-02 00:24:50|1913.35|1906.05|1913.25|1905.95|1913.95|1906.65|1913.25|1905.95|5
1733099100000|2024-12-02 00:25:00|1913.15|1905.85|1912.35|1905.05|1913.15|1905.85|1912.25|1904.95|20
1733099110000|2024-12-02 00:25:10|1912.3|1905|1912.5|1905.2|1913.05|1905.75|1912.25|1904.95|22
1733099120000|2024-12-02 00:25:20|1912.8|1905.5|1911.7|1904.4|1913.05|1905.75|1911.3|1904|15
1733099130000|2024-12-02 00:25:30|1911.6|1904.3|1911.25|1903.95|1911.6|1904.3|1911.25|1903.95|27
1733099140000|2024-12-02 00:25:40|1911.3|1904|1910.25|1902.95|1911.4|1904.1|1910.25|1902.95|13
1733099150000|2024-12-02 00:25:50|1909.75|1902.45|1909.1|1901.8|1909.75|1902.45|1909.1|1901.8|2
1733099160000|2024-12-02 00:26:00|1908.55|1901.25|1909.3|1902|1909.85|1902.55|1908.25|1900.95|19
1733099170000|2024-12-02 00:26:10|1908.3|1901|1907.5|1900.2|1908.3|1901|1907.3|1900|23
1733099180000|2024-12-02 00:26:20|1907.45|1900.15|1907.9|1900.6|1907.9|1900.6|1906.3|1899|25
1733099190000|2024-12-02 00:26:30|1907.85|1900.55|1906.55|1899.25|1908.22|1900.92|1906.4|1899.1|31
1733099200000|2024-12-02 00:26:40|1906.6|1899.3|1907.15|1899.85|1907.8|1900.5|1906.35|1899.05|27
1733099210000|2024-12-02 00:26:50|1906.85|1899.55|1905.65|1898.35|1907.15|1899.85|1905.65|1898.35|12
1733099220000|2024-12-02 00:27:00|1905.35|1898.05|1903.56|1896.26|1906.4|1899.1|1903.56|1896.26|32
1733099230000|2024-12-02 00:27:10|1903.7|1896.4|1901.7|1894.4|1903.83|1896.53|1900.94|1893.64|34
1733099240000|2024-12-02 00:27:20|1901.76|1894.46|1900.85|1893.55|1902.49|1895.19|1900.61|1893.31|32
1733099250000|2024-12-02 00:27:30|1900.9|1893.6|1900.45|1893.15|1900.9|1893.6|1899.75|1892.45|30
1733099260000|2024-12-02 00:27:40|1900.5|1893.2|1899.85|1892.55|1900.85|1893.55|1899.3|1892|33
1733099270000|2024-12-02 00:27:50|1899.8|1892.5|1898.11|1890.81|1899.8|1892.5|1898|1890.7|30
1733099280000|2024-12-02 00:28:00|1897.8|1890.5|1898|1890.7|1899.75|1892.45|1897.65|1890.35|32
1733099290000|2024-12-02 00:28:10|1897.9|1890.6|1898|1890.7|1898.75|1891.45|1897.45|1890.15|28
1733099300000|2024-12-02 00:28:20|1897.92|1890.62|1897.3|1890|1898.65|1891.35|1897.3|1890|25
1733099310000|2024-12-02 00:28:30|1897.35|1890.05|1898.5|1891.2|1898.83|1891.53|1897.35|1890.05|28
1733099320000|2024-12-02 00:28:40|1899.65|1892.35|1899.73|1892.43|1900.35|1893.05|1898.3|1891|27
1733099330000|2024-12-02 00:28:50|1899.15|1891.85|1898.55|1891.25|1899.35|1892.05|1898.4|1891.1|16
1733099340000|2024-12-02 00:29:00|1898.73|1891.43|1900.6|1893.3|1901.65|1894.35|1898.73|1891.43|30
1733099350000|2024-12-02 00:29:10|1900.85|1893.55|1904.6|1897.3|1904.63|1897.33|1900.6|1893.3|32
1733099360000|2024-12-02 00:29:20|1904.5|1897.2|1905.65|1898.35|1905.7|1898.4|1904|1896.7|35
1733099370000|2024-12-02 00:29:30|1905.75|1898.45|1905.2|1897.9|1905.8|1898.5|1903.83|1896.53|29
1733099380000|2024-12-02 00:29:40|1905.4|1898.1|1906.65|1899.35|1907.8|1900.5|1905.4|1898.1|20
1733099390000|2024-12-02 00:29:50|1906.15|1898.85|1904.9|1897.6|1906.15|1898.85|1904.15|1896.85|24
1733099400000|2024-12-02 00:30:00|1903.65|1896.35|1902.85|1895.55|1904.85|1897.55|1901.66|1894.36|26
1733099410000|2024-12-02 00:30:10|1902.53|1895.23|1901.8|1894.5|1903.65|1896.35|1900.65|1893.35|31
1733099420000|2024-12-02 00:30:20|1901.71|1894.41|1904.65|1897.35|1904.65|1897.35|1901.15|1893.85|28
1733099430000|2024-12-02 00:30:30|1904.54|1897.24|1905.15|1897.85|1905.65|1898.35|1903.35|1896.05|15
1733099440000|2024-12-02 00:30:40|1904.65|1897.35|1906.65|1899.35|1907.65|1900.35|1904.65|1897.35|12
1733099450000|2024-12-02 00:30:50|1906.15|1898.85|1904.4|1897.1|1906.65|1899.35|1904.35|1897.05|26
1733099460000|2024-12-02 00:31:00|1904.35|1897.05|1904.65|1897.35|1905.55|1898.25|1903.3|1896|26
1733099470000|2024-12-02 00:31:10|1904.15|1896.85|1904.45|1897.15|1905.02|1897.72|1903.4|1896.1|30
1733099480000|2024-12-02 00:31:20|1905.76|1898.46|1904.15|1896.85|1905.76|1898.46|1903.15|1895.85|31
1733099490000|2024-12-02 00:31:30|1903.65|1896.35|1902.6|1895.3|1904.85|1897.55|1902.5|1895.2|32
1733099500000|2024-12-02 00:31:40|1902.75|1895.45|1904.65|1897.35|1905.74|1898.44|1902.55|1895.25|36
1733099510000|2024-12-02 00:31:50|1904.35|1897.05|1907.4|1900.1|1907.68|1900.38|1904.35|1897.05|29
1733099520000|2024-12-02 00:32:00|1907.35|1900.05|1908.48|1901.18|1910.25|1902.95|1907.35|1900.05|33
1733099530000|2024-12-02 00:32:10|1908.7|1901.4|1907.45|1900.15|1908.75|1901.45|1907.15|1899.85|10
1733099540000|2024-12-02 00:32:20|1906.55|1899.25|1907.3|1900|1908.56|1901.26|1906.3|1899|25
1733099550000|2024-12-02 00:32:30|1907.8|1900.5|1907.65|1900.35|1907.8|1900.5|1905.7|1898.4|24
1733099560000|2024-12-02 00:32:40|1908.37|1901.07|1910.24|1902.94|1910.4|1903.1|1908.3|1901|32
1733099570000|2024-12-02 00:32:50|1910.18|1902.88|1909.5|1902.2|1911.65|1904.35|1909.35|1902.05|17
1733099580000|2024-12-02 00:33:00|1909.6|1902.3|1910.4|1903.1|1911.65|1904.35|1909.55|1902.25|23
1733099590000|2024-12-02 00:33:10|1910.15|1902.85|1910.65|1903.35|1910.65|1903.35|1909.35|1902.05|18
1733099600000|2024-12-02 00:33:20|1910.15|1902.85|1911.15|1903.85|1911.15|1903.85|1909.4|1902.1|20
1733099610000|2024-12-02 00:33:30|1910.15|1902.85|1910.65|1903.35|1910.65|1903.35|1909.65|1902.35|9
1733099620000|2024-12-02 00:33:40|1910.15|1902.85|1909.65|1902.35|1910.65|1903.35|1909.65|1902.35|12
1733099630000|2024-12-02 00:33:50|1909.75|1902.45|1910.4|1903.1|1910.45|1903.15|1908.5|1901.2|14
1733099640000|2024-12-02 00:34:00|1909.4|1902.1|1911.65|1904.35|1911.65|1904.35|1909.35|1902.05|21
1733099650000|2024-12-02 00:34:10|1911.41|1904.11|1911.65|1904.35|1912.65|1905.35|1910.4|1903.1|15
1733099660000|2024-12-02 00:34:20|1912.15|1904.85|1911.05|1903.75|1912.15|1904.85|1910.35|1903.05|19
1733099670000|2024-12-02 00:34:30|1911.3|1904|1909.88|1902.58|1912.65|1905.35|1909.85|1902.55|14
1733099680000|2024-12-02 00:34:40|1909.95|1902.65|1908.65|1901.35|1909.95|1902.65|1907.95|1900.65|18
1733099690000|2024-12-02 00:34:50|1908.15|1900.85|1908.23|1900.93|1908.7|1901.4|1907.6|1900.3|17
1733099700000|2024-12-02 00:35:00|1908.3|1901|1906.15|1898.85|1908.55|1901.25|1905.6|1898.3|31
1733099710000|2024-12-02 00:35:10|1906.43|1899.13|1907.65|1900.35|1907.65|1900.35|1905.9|1898.6|24
1733099720000|2024-12-02 00:35:20|1906.65|1899.35|1906.65|1899.35|1906.8|1899.5|1905.3|1898|25
1733099730000|2024-12-02 00:35:30|1906.35|1899.05|1906.95|1899.65|1909.65|1902.35|1906.35|1899.05|25
1733099740000|2024-12-02 00:35:40|1907|1899.7|1907.43|1900.13|1907.85|1900.55|1906.8|1899.5|25
1733099750000|2024-12-02 00:35:50|1907.63|1900.33|1907.25|1899.95|1907.85|1900.55|1906.35|1899.05|20
1733099760000|2024-12-02 00:36:00|1906.65|1899.35|1904.4|1897.1|1907.55|1900.25|1903.6|1896.3|31
1733099770000|2024-12-02 00:36:10|1904.3|1897|1905.4|1898.1|1906.65|1899.35|1904.3|1897|29
1733099780000|2024-12-02 00:36:20|1905.6|1898.3|1907.35|1900.05|1907.35|1900.05|1905.15|1897.85|21
1733099790000|2024-12-02 00:36:30|1907.45|1900.15|1910.63|1903.33|1910.63|1903.33|1907.45|1900.15|26
1733099800000|2024-12-02 00:36:40|1910.13|1902.83|1910.45|1903.15|1910.65|1903.35|1909.45|1902.15|10
1733099810000|2024-12-02 00:36:50|1910.95|1903.65|1909.3|1902|1910.95|1903.65|1909.3|1902|15
1733099820000|2024-12-02 00:37:00|1909.15|1901.85|1909.4|1902.1|1909.56|1902.26|1907.55|1900.25|27
1733099830000|2024-12-02 00:37:10|1909.1|1901.8|1906.11|1898.81|1909.75|1902.45|1905.65|1898.35|19
1733099840000|2024-12-02 00:37:20|1906.42|1899.12|1907.65|1900.35|1907.65|1900.35|1905.6|1898.3|26
1733099850000|2024-12-02 00:37:30|1907.41|1900.11|1907.41|1900.11|1907.46|1900.16|1905.65|1898.35|28
1733099860000|2024-12-02 00:37:40|1906.65|1899.35|1904.55|1897.25|1907.44|1900.14|1904.55|1897.25|30
1733099870000|2024-12-02 00:37:50|1905.58|1898.28|1905.55|1898.25|1906.8|1899.5|1904.45|1897.15|29
1733099880000|2024-12-02 00:38:00|1906.38|1899.08|1906.4|1899.1|1907.3|1900|1905.15|1897.85|20
1733099890000|2024-12-02 00:38:10|1906.74|1899.44|1906.75|1899.45|1907.65|1900.35|1906.15|1898.85|21
1733099900000|2024-12-02 00:38:20|1906.95|1899.65|1906.35|1899.05|1907.65|1900.35|1906.35|1899.05|21
1733099910000|2024-12-02 00:38:30|1906.75|1899.45|1909.65|1902.35|1910.65|1903.35|1906.5|1899.2|27
1733099920000|2024-12-02 00:38:40|1909.35|1902.05|1910.6|1903.3|1910.65|1903.35|1909.35|1902.05|25
1733099930000|2024-12-02 00:38:50|1910.5|1903.2|1910.55|1903.25|1911.65|1904.35|1910.15|1902.85|25
1733099940000|2024-12-02 00:39:00|1910.5|1903.2|1910.65|1903.35|1911.65|1904.35|1910|1902.7|14
1733099950000|2024-12-02 00:39:10|1910.15|1902.85|1910.25|1902.95|1910.9|1903.6|1909.15|1901.85|15
1733099960000|2024-12-02 00:39:20|1910.64|1903.34|1910.65|1903.35|1910.65|1903.35|1909.6|1902.3|9
1733099970000|2024-12-02 00:39:30|1910.15|1902.85|1910.15|1902.85|1910.15|1902.85|1910.15|1902.85|1
1733099980000|2024-12-02 00:39:40|1910.65|1903.35|1909.65|1902.35|1911.85|1904.55|1909.65|1902.35|15
1733099990000|2024-12-02 00:39:50|1910.75|1903.45|1909.65|1902.35|1910.75|1903.45|1908.35|1901.05|17
1733100000000|2024-12-02 00:40:00|1909.15|1901.85|1911.21|1903.91|1911.5|1904.2|1909.15|1901.85|18
1733100010000|2024-12-02 00:40:10|1911.5|1904.2|1909.9|1902.6|1911.5|1904.2|1909.65|1902.35|27
1733100020000|2024-12-02 00:40:20|1910.2|1902.9|1909.35|1902.05|1910.2|1902.9|1909.15|1901.85|10
1733100030000|2024-12-02 00:40:30|1910.49|1903.19|1909.4|1902.1|1911.5|1904.2|1909.4|1902.1|27
1733100040000|2024-12-02 00:40:40|1909.35|1902.05|1910.15|1902.85|1912.55|1905.25|1909.15|1901.85|18
1733100050000|2024-12-02 00:40:50|1909.65|1902.35|1910.1|1902.8|1910.65|1903.35|1909.35|1902.05|18
1733100060000|2024-12-02 00:41:00|1911.65|1904.35|1909.35|1902.05|1911.65|1904.35|1909.3|1902|17
1733100070000|2024-12-02 00:41:10|1909.7|1902.4|1910.15|1902.85|1910.65|1903.35|1909.7|1902.4|6
1733100080000|2024-12-02 00:41:20|1909.65|1902.35|1908.15|1900.85|1910.51|1903.21|1908.15|1900.85|9
1733100090000|2024-12-02 00:41:30|1909.75|1902.45|1909.65|1902.35|1910.15|1902.85|1908.87|1901.57|7
1733100100000|2024-12-02 00:41:40|1909.15|1901.85|1910.15|1902.85|1910.45|1903.15|1908.35|1901.05|18
1733100110000|2024-12-02 00:41:50|1911.65|1904.35|1911.65|1904.35|1911.65|1904.35|1910.35|1903.05|16
1733100120000|2024-12-02 00:42:00|1911.35|1904.05|1915.3|1908|1915.65|1908.35|1911.35|1904.05|19
1733100130000|2024-12-02 00:42:10|1916.64|1909.34|1916.65|1909.35|1918.37|1911.07|1915.85|1908.55|25
1733100140000|2024-12-02 00:42:20|1916.35|1909.05|1914.58|1907.28|1917.65|1910.35|1914.58|1907.28|17
1733100150000|2024-12-02 00:42:30|1915.8|1908.5|1915.58|1908.28|1915.8|1908.5|1913.3|1906|26
1733100160000|2024-12-02 00:42:40|1915.45|1908.15|1913.36|1906.06|1915.65|1908.35|1912.4|1905.1|18
1733100170000|2024-12-02 00:42:50|1913.2|1905.9|1912.65|1905.35|1914.4|1907.1|1912.35|1905.05|12
1733100180000|2024-12-02 00:43:00|1912.95|1905.65|1911.09|1903.79|1913.65|1906.35|1910.3|1903|24
1733100190000|2024-12-02 00:43:10|1911.15|1903.85|1913.15|1905.85|1914.65|1907.35|1911.15|1903.85|21
1733100200000|2024-12-02 00:43:20|1913.65|1906.35|1914.15|1906.85|1914.65|1907.35|1913.15|1905.85|14
1733100210000|2024-12-02 00:43:30|1913.65|1906.35|1910.65|1903.35|1913.65|1906.35|1909.55|1902.25|19
1733100220000|2024-12-02 00:43:40|1910.15|1902.85|1910.35|1903.05|1911.35|1904.05|1909.5|1902.2|18
1733100230000|2024-12-02 00:43:50|1909.65|1902.35|1907.4|1900.1|1909.65|1902.35|1907.4|1900.1|13
1733100240000|2024-12-02 00:44:00|1907.5|1900.2|1905.79|1898.49|1908.5|1901.2|1904.6|1897.3|32
1733100250000|2024-12-02 00:44:10|1905.45|1898.15|1907.12|1899.82|1908.2|1900.9|1905.45|1898.15|35
1733100260000|2024-12-02 00:44:20|1906.55|1899.25|1908.59|1901.29|1908.59|1901.29|1906.45|1899.15|34
1733100270000|2024-12-02 00:44:30|1908.45|1901.15|1906.85|1899.55|1908.51|1901.21|1906.6|1899.3|20
1733100280000|2024-12-02 00:44:40|1906.6|1899.3|1906.5|1899.2|1907.4|1900.1|1906.3|1899|31
1733100290000|2024-12-02 00:44:50|1906.9|1899.6|1907.3|1900|1909.15|1901.85|1906.9|1899.6|32
1733100300000|2024-12-02 00:45:00|1907.4|1900.1|1906.65|1899.35|1908.55|1901.25|1906.56|1899.26|28
1733100310000|2024-12-02 00:45:10|1907.65|1900.35|1904.5|1897.2|1907.65|1900.35|1904.25|1896.95|33
1733100320000|2024-12-02 00:45:20|1904.3|1897|1904.85|1897.55|1904.85|1897.55|1903.6|1896.3|34
1733100330000|2024-12-02 00:45:30|1904.71|1897.41|1904.65|1897.35|1904.9|1897.6|1903.95|1896.65|33
1733100340000|2024-12-02 00:45:40|1904.15|1896.85|1904.06|1896.76|1904.55|1897.25|1902.98|1895.68|28
1733100350000|2024-12-02 00:45:50|1904.2|1896.9|1904.31|1897.01|1904.58|1897.28|1903.64|1896.34|36
1733100360000|2024-12-02 00:46:00|1904.5|1897.2|1902.3|1895|1904.65|1897.35|1902.3|1895|32
1733100370000|2024-12-02 00:46:10|1903.54|1896.24|1911.35|1904.05|1915.1|1907.8|1902.8|1895.5|32
1733100380000|2024-12-02 00:46:20|1911.4|1904.1|1913.68|1906.38|1915.65|1908.35|1911.35|1904.05|32
1733100390000|2024-12-02 00:46:30|1913.94|1906.64|1913.65|1906.35|1915.15|1907.85|1912.4|1905.1|24
1733100400000|2024-12-02 00:46:40|1914.65|1907.35|1912.15|1904.85|1915.15|1907.85|1912.15|1904.85|23
1733100410000|2024-12-02 00:46:50|1913.65|1906.35|1915.65|1908.35|1915.65|1908.35|1912.15|1904.85|22
1733100420000|2024-12-02 00:47:00|1915.4|1908.1|1915.35|1908.05|1917.11|1909.81|1913.55|1906.25|32
1733100430000|2024-12-02 00:47:10|1915.15|1907.85|1916.15|1908.85|1917.65|1910.35|1915.15|1907.85|11
1733100440000|2024-12-02 00:47:20|1916.35|1909.05|1916.15|1908.85|1917.15|1909.85|1915.65|1908.35|12
1733100450000|2024-12-02 00:47:30|1916.26|1908.96|1915.65|1908.35|1917|1909.7|1913.25|1905.95|26
1733100460000|2024-12-02 00:47:40|1915.55|1908.25|1913.15|1905.85|1915.55|1908.25|1911.45|1904.15|24
1733100470000|2024-12-02 00:47:50|1912.55|1905.25|1913.65|1906.35|1914.65|1907.35|1912.35|1905.05|20
1733100480000|2024-12-02 00:48:00|1913.5|1906.2|1912.15|1904.85|1913.65|1906.35|1912.15|1904.85|10
1733100490000|2024-12-02 00:48:10|1912.47|1905.17|1910.74|1903.44|1912.75|1905.45|1910.35|1903.05|25
1733100500000|2024-12-02 00:48:20|1911.15|1903.85|1910.73|1903.43|1912.65|1905.35|1909.79|1902.49|24
1733100510000|2024-12-02 00:48:30|1910.15|1902.85|1908.7|1901.4|1911.85|1904.55|1908.7|1901.4|23
1733100520000|2024-12-02 00:48:40|1908.73|1901.43|1908.45|1901.15|1909.85|1902.55|1907.4|1900.1|26
1733100530000|2024-12-02 00:48:50|1908.35|1901.05|1905.35|1898.05|1909.65|1902.35|1905.35|1898.05|29
1733100540000|2024-12-02 00:49:00|1905.2|1897.9|1905.5|1898.2|1905.65|1898.35|1904.6|1897.3|30
1733100550000|2024-12-02 00:49:10|1905.6|1898.3|1903.4|1896.1|1905.6|1898.3|1903.32|1896.02|31
1733100560000|2024-12-02 00:49:20|1903.43|1896.13|1903.2|1895.9|1903.9|1896.6|1902.78|1895.48|31
1733100570000|2024-12-02 00:49:30|1902.95|1895.65|1902.5|1895.2|1904.65|1897.35|1902.5|1895.2|29
1733100580000|2024-12-02 00:49:40|1902.57|1895.27|1902.45|1895.15|1903.65|1896.35|1902.45|1895.15|24
1733100590000|2024-12-02 00:49:50|1902.95|1895.65|1903.95|1896.65|1903.95|1896.65|1902.6|1895.3|23
1733100600000|2024-12-02 00:50:00|1904.06|1896.76|1902.45|1895.15|1904.59|1897.29|1902.45|1895.15|24
1733100610000|2024-12-02 00:50:10|1902.4|1895.1|1903.45|1896.15|1903.68|1896.38|1902.1|1894.8|23
1733100620000|2024-12-02 00:50:20|1903.35|1896.05|1902.6|1895.3|1904.45|1897.15|1902.5|1895.2|27
1733100630000|2024-12-02 00:50:30|1902.55|1895.25|1901.75|1894.45|1903.3|1896|1901.65|1894.35|28
1733100640000|2024-12-02 00:50:40|1901.1|1893.8|1901.05|1893.75|1902.45|1895.15|1901|1893.7|31
1733100650000|2024-12-02 00:50:50|1901.1|1893.8|1899.6|1892.3|1902.65|1895.35|1899.6|1892.3|33
1733100660000|2024-12-02 00:51:00|1900.7|1893.4|1899.55|1892.25|1900.72|1893.42|1898.75|1891.45|33
1733100670000|2024-12-02 00:51:10|1899.65|1892.35|1905.45|1898.15|1905.45|1898.15|1899.65|1892.35|37
1733100680000|2024-12-02 00:51:20|1905.71|1898.41|1906.85|1899.55|1907.56|1900.26|1905.03|1897.73|34
1733100690000|2024-12-02 00:51:30|1907.05|1899.75|1906|1898.7|1907.8|1900.5|1906|1898.7|30
1733100700000|2024-12-02 00:51:40|1905.3|1898|1903.79|1896.49|1906.45|1899.15|1903.5|1896.2|29
1733100710000|2024-12-02 00:51:50|1903.6|1896.3|1904.26|1896.96|1904.65|1897.35|1902.85|1895.55|33
1733100720000|2024-12-02 00:52:00|1904.3|1897|1901.75|1894.45|1904.73|1897.43|1901.75|1894.45|29
1733100730000|2024-12-02 00:52:10|1901.65|1894.35|1898.45|1891.15|1901.7|1894.4|1898.43|1891.13|26
1733100740000|2024-12-02 00:52:20|1898.5|1891.2|1899.65|1892.35|1900.56|1893.26|1898.5|1891.2|28
1733100750000|2024-12-02 00:52:30|1899.75|1892.45|1903.55|1896.25|1903.65|1896.35|1899.6|1892.3|33
1733100760000|2024-12-02 00:52:40|1903.9|1896.6|1904.72|1897.42|1904.72|1897.42|1903.55|1896.25|31
1733100770000|2024-12-02 00:52:50|1904.6|1897.3|1908.55|1901.25|1909.3|1902|1904.58|1897.28|36
1733100780000|2024-12-02 00:53:00|1908.19|1900.89|1907.35|1900.05|1908.64|1901.34|1906.3|1899|31
1733100790000|2024-12-02 00:53:10|1907.15|1899.85|1908.83|1901.53|1908.83|1901.53|1906.4|1899.1|25
1733100800000|2024-12-02 00:53:20|1908.65|1901.35|1909.45|1902.15|1910.52|1903.22|1908.65|1901.35|30
1733100810000|2024-12-02 00:53:30|1910.45|1903.15|1910.3|1903|1912.03|1904.73|1910.3|1903|30
1733100820000|2024-12-02 00:53:40|1910.15|1902.85|1910.3|1903|1910.85|1903.55|1909.5|1902.2|23
1733100830000|2024-12-02 00:53:50|1910.15|1902.85|1909.15|1901.85|1910.8|1903.5|1909.15|1901.85|27
1733100840000|2024-12-02 00:54:00|1909.85|1902.55|1906.65|1899.35|1909.85|1902.55|1906.5|1899.2|25
1733100850000|2024-12-02 00:54:10|1907.05|1899.75|1904.9|1897.6|1907.8|1900.5|1904.9|1897.6|24
1733100860000|2024-12-02 00:54:20|1905.73|1898.43|1902.3|1895|1905.73|1898.43|1901.8|1894.5|32
1733100870000|2024-12-02 00:54:30|1902.5|1895.2|1905.27|1897.97|1906.65|1899.35|1902.5|1895.2|32
1733100880000|2024-12-02 00:54:40|1905.6|1898.3|1906.37|1899.07|1906.6|1899.3|1904.71|1897.41|30
1733100890000|2024-12-02 00:54:50|1906.35|1899.05|1906.01|1898.71|1907.35|1900.05|1905.75|1898.45|36
1733100900000|2024-12-02 00:55:00|1905.97|1898.67|1905.45|1898.15|1906.7|1899.4|1904.49|1897.19|34
1733100910000|2024-12-02 00:55:10|1905.64|1898.34|1904.8|1897.5|1906.85|1899.55|1904.6|1897.3|32
1733100920000|2024-12-02 00:55:20|1904.7|1897.4|1905.3|1898|1906.74|1899.44|1904.7|1897.4|33
1733100930000|2024-12-02 00:55:30|1905.35|1898.05|1908.15|1900.85|1908.38|1901.08|1905.35|1898.05|25
1733100940000|2024-12-02 00:55:40|1908.53|1901.23|1906.65|1899.35|1908.7|1901.4|1906.3|1899|21
1733100950000|2024-12-02 00:55:50|1906.9|1899.6|1909.4|1902.1|1909.83|1902.53|1906.65|1899.35|34
1733100960000|2024-12-02 00:56:00|1909.45|1902.15|1913.4|1906.1|1913.88|1906.58|1909.4|1902.1|32
1733100970000|2024-12-02 00:56:10|1913.35|1906.05|1915.85|1908.55|1917.4|1910.1|1913.3|1906|33
1733100980000|2024-12-02 00:56:20|1915.9|1908.6|1916.63|1909.33|1916.75|1909.45|1915.4|1908.1|30
1733100990000|2024-12-02 00:56:30|1918.3|1911|1918.54|1911.24|1918.65|1911.35|1917.35|1910.05|37
1733101000000|2024-12-02 00:56:40|1918.35|1911.05|1918.65|1911.35|1918.65|1911.35|1917.3|1910|32
1733101010000|2024-12-02 00:56:50|1918.12|1910.82|1918.2|1910.9|1918.6|1911.3|1917.35|1910.05|29
1733101020000|2024-12-02 00:57:00|1919|1911.7|1921.74|1914.44|1921.8|1914.5|1918.35|1911.05|36
1733101030000|2024-12-02 00:57:10|1921.8|1914.5|1923.45|1916.15|1923.65|1916.35|1921.23|1913.93|32
1733101040000|2024-12-02 00:57:20|1923.6|1916.3|1923.55|1916.25|1924.35|1917.05|1922.75|1915.45|22
1733101050000|2024-12-02 00:57:30|1923.6|1916.3|1926.07|1918.77|1926.35|1919.05|1923.45|1916.15|27
1733101060000|2024-12-02 00:57:40|1926.15|1918.85|1924.65|1917.35|1926.15|1918.85|1923.45|1916.15|33
1733101070000|2024-12-02 00:57:50|1925.15|1917.85|1925.4|1918.1|1925.71|1918.41|1923.7|1916.4|22
1733101080000|2024-12-02 00:58:00|1925.15|1917.85|1926.45|1919.15|1927.15|1919.85|1924.3|1917|31
1733101090000|2024-12-02 00:58:10|1926.6|1919.3|1926.6|1919.3|1926.6|1919.3|1926.3|1919|15
1733101100000|2024-12-02 00:58:20|1926.55|1919.25|1928.1|1920.8|1928.1|1920.8|1926.3|1919|21
1733101110000|2024-12-02 00:58:30|1928.05|1920.75|1928.75|1921.45|1929.15|1921.85|1927.93|1920.63|25
1733101120000|2024-12-02 00:58:40|1928.8|1921.5|1931.15|1923.85|1931.65|1924.35|1928.7|1921.4|23
1733101130000|2024-12-02 00:58:50|1930.96|1923.66|1928.65|1921.35|1931.65|1924.35|1928.35|1921.05|27
1733101140000|2024-12-02 00:59:00|1928.4|1921.1|1929.4|1922.1|1930.61|1923.31|1927.45|1920.15|31
1733101150000|2024-12-02 00:59:10|1929.55|1922.25|1929.3|1922|1931.3|1924|1929.3|1922|30
1733101160000|2024-12-02 00:59:20|1929.35|1922.05|1930.5|1923.2|1930.54|1923.24|1929.3|1922|20
1733101170000|2024-12-02 00:59:30|1931.35|1924.05|1928.95|1921.65|1931.65|1924.35|1927.84|1920.54|26
1733101180000|2024-12-02 00:59:40|1928.69|1921.39|1924.5|1917.2|1928.75|1921.45|1924.25|1916.95|29
1733101190000|2024-12-02 00:59:50|1924.4|1917.1|1924|1916.7|1924.55|1917.25|1923.4|1916.1|24
1733101200000|2024-12-02 01:00:00|1924.05|1916.75|1927.75|1920.45|1928.2|1920.9|1924.05|1916.75|27
1733101210000|2024-12-02 01:00:10|1926.75|1919.45|1924.8|1917.5|1926.95|1919.65|1922.45|1915.15|27
1733101220000|2024-12-02 01:00:20|1924.9|1917.6|1924.85|1917.55|1925.65|1918.35|1923.85|1916.55|21
1733101230000|2024-12-02 01:00:30|1924.65|1917.35|1926.2|1918.9|1927.85|1920.55|1924.65|1917.35|34
1733101240000|2024-12-02 01:00:40|1926.65|1919.35|1928.35|1921.05|1928.5|1921.2|1926.45|1919.15|30
1733101250000|2024-12-02 01:00:50|1928.3|1921|1926.25|1918.95|1928.4|1921.1|1926.25|1918.95|16
1733101260000|2024-12-02 01:01:00|1926.35|1919.05|1927.6|1920.3|1928.35|1921.05|1926.35|1919.05|27
1733101270000|2024-12-02 01:01:10|1927.5|1920.2|1928.5|1921.2|1929.75|1922.45|1927.25|1919.95|36
1733101280000|2024-12-02 01:01:20|1928.7|1921.4|1925.5|1918.2|1928.7|1921.4|1925.25|1917.95|26
1733101290000|2024-12-02 01:01:30|1925.35|1918.05|1923.35|1916.05|1925.35|1918.05|1923.35|1916.05|29
1733101300000|2024-12-02 01:01:40|1923.3|1916|1923.25|1915.95|1923.3|1916|1922.25|1914.95|24
1733101310000|2024-12-02 01:01:50|1922.75|1915.45|1921.4|1914.1|1922.75|1915.45|1921.4|1914.1|22
1733101320000|2024-12-02 01:02:00|1921.25|1913.95|1918.3|1911|1921.25|1913.95|1918.3|1911|15
1733101330000|2024-12-02 01:02:10|1918.65|1911.35|1918.35|1911.05|1920.1|1912.8|1918.3|1911|28
1733101340000|2024-12-02 01:02:20|1918.3|1911|1917.55|1910.25|1918.95|1911.65|1917.55|1910.25|30
1733101350000|2024-12-02 01:02:30|1917.5|1910.2|1915.8|1908.5|1917.75|1910.45|1915.55|1908.25|24
1733101360000|2024-12-02 01:02:40|1916.1|1908.8|1920.15|1912.85|1920.15|1912.85|1916.05|1908.75|28
1733101370000|2024-12-02 01:02:50|1921.3|1914|1921.35|1914.05|1922.5|1915.2|1920.4|1913.1|28
1733101380000|2024-12-02 01:03:00|1921.4|1914.1|1921.1|1913.8|1922.8|1915.5|1920.35|1913.05|31
1733101390000|2024-12-02 01:03:10|1920.8|1913.5|1921.3|1914|1922.65|1915.35|1920.8|1913.5|30
1733101400000|2024-12-02 01:03:20|1921.4|1914.1|1922.15|1914.85|1922.3|1915|1920.45|1913.15|26
1733101410000|2024-12-02 01:03:30|1922.65|1915.35|1925.55|1918.25|1925.55|1918.25|1922.65|1915.35|29
1733101420000|2024-12-02 01:03:40|1925.5|1918.2|1926.5|1919.2|1927.35|1920.05|1925.25|1917.95|29
1733101430000|2024-12-02 01:03:50|1925.8|1918.5|1927.5|1920.2|1927.5|1920.2|1925.65|1918.35|22
1733101440000|2024-12-02 01:04:00|1927.35|1920.05|1928.35|1921.05|1928.5|1921.2|1925.65|1918.35|22
1733101450000|2024-12-02 01:04:10|1928.5|1921.2|1928.25|1920.95|1928.7|1921.4|1927.95|1920.65|27
1733101460000|2024-12-02 01:04:20|1927.85|1920.55|1928.7|1921.4|1928.75|1921.45|1927.5|1920.2|32
1733101470000|2024-12-02 01:04:30|1928.9|1921.6|1927.5|1920.2|1929.5|1922.2|1926.4|1919.1|27
1733101480000|2024-12-02 01:04:40|1927.25|1919.95|1927.7|1920.4|1928.5|1921.2|1927.25|1919.95|27
1733101490000|2024-12-02 01:04:50|1927.75|1920.45|1928.7|1921.4|1929.6|1922.3|1927.75|1920.45|33
1733101500000|2024-12-02 01:05:00|1928.85|1921.55|1929.25|1921.95|1929.95|1922.65|1928.25|1920.95|28
1733101510000|2024-12-02 01:05:10|1927.65|1920.35|1927.25|1919.95|1928.4|1921.1|1926.75|1919.45|24
1733101520000|2024-12-02 01:05:20|1927.45|1920.15|1930.35|1923.05|1930.55|1923.25|1927.45|1920.15|27
1733101530000|2024-12-02 01:05:30|1930.4|1923.1|1929.35|1922.05|1930.5|1923.2|1929.3|1922|32
1733101540000|2024-12-02 01:05:40|1929.25|1921.95|1928.11|1920.81|1930.45|1923.15|1927.35|1920.05|33
1733101550000|2024-12-02 01:05:50|1927.71|1920.41|1930.65|1923.35|1930.65|1923.35|1927.7|1920.4|30
1733101560000|2024-12-02 01:06:00|1930.35|1923.05|1930.35|1923.05|1931.54|1924.24|1929.55|1922.25|33
1733101570000|2024-12-02 01:06:10|1930.27|1922.97|1929.55|1922.25|1930.45|1923.15|1928.55|1921.25|30
1733101580000|2024-12-02 01:06:20|1929.6|1922.3|1929.9|1922.6|1931.65|1924.35|1929.23|1921.93|27
1733101590000|2024-12-02 01:06:30|1930.1|1922.8|1931.65|1924.35|1931.65|1924.35|1930.1|1922.8|24
1733101600000|2024-12-02 01:06:40|1930.65|1923.35|1929.35|1922.05|1930.65|1923.35|1928.4|1921.1|28
1733101610000|2024-12-02 01:06:50|1929.85|1922.55|1930.35|1923.05|1931.65|1924.35|1928.5|1921.2|28
1733101620000|2024-12-02 01:07:00|1930.5|1923.2|1931|1923.7|1931.65|1924.35|1930.15|1922.85|24
1733101630000|2024-12-02 01:07:10|1930.73|1923.43|1930.3|1923|1930.95|1923.65|1929.35|1922.05|22
1733101640000|2024-12-02 01:07:20|1930.15|1922.85|1930.35|1923.05|1931.8|1924.5|1929.3|1922|16
1733101650000|2024-12-02 01:07:30|1930.3|1923|1931.15|1923.85|1931.15|1923.85|1930.3|1923|16
1733101660000|2024-12-02 01:07:40|1930.65|1923.35|1931.15|1923.85|1931.34|1924.04|1930.45|1923.15|11
1733101670000|2024-12-02 01:07:50|1930.35|1923.05|1931.65|1924.35|1931.65|1924.35|1930.35|1923.05|6
1733101680000|2024-12-02 01:08:00|1931.15|1923.85|1931.65|1924.35|1932.65|1925.35|1931.15|1923.85|7
1733101690000|2024-12-02 01:08:10|1932.65|1925.35|1931.65|1924.35|1932.65|1925.35|1931.65|1924.35|2
1733101700000|2024-12-02 01:08:20|1931.15|1923.85|1933.3|1926|1933.5|1926.2|1930.65|1923.35|9
1733101710000|2024-12-02 01:08:30|1934.65|1927.35|1931.35|1924.05|1934.65|1927.35|1931.35|1924.05|24
1733101720000|2024-12-02 01:08:40|1931.5|1924.2|1932.4|1925.1|1933.4|1926.1|1931.5|1924.2|11
1733101730000|2024-12-02 01:08:50|1932.65|1925.35|1932.3|1925|1933.33|1926.03|1931.5|1924.2|12
1733101740000|2024-12-02 01:09:00|1932.15|1924.85|1933.18|1925.88|1933.28|1925.98|1932|1924.7|27
1733101750000|2024-12-02 01:09:10|1933.43|1926.13|1931.65|1924.35|1933.65|1926.35|1931.45|1924.15|14
1733101760000|2024-12-02 01:09:20|1932.15|1924.85|1929.15|1921.85|1932.23|1924.93|1929.15|1921.85|8
1733101770000|2024-12-02 01:09:30|1929.25|1921.95|1929.15|1921.85|1929.65|1922.35|1929.15|1921.85|10
1733101780000|2024-12-02 01:09:40|1929.3|1922|1929.2|1921.9|1929.57|1922.27|1928.5|1921.2|14
1733101790000|2024-12-02 01:09:50|1929.65|1922.35|1929.4|1922.1|1930.8|1923.5|1928.35|1921.05|7
1733101800000|2024-12-02 01:10:00|1928.4|1921.1|1930.55|1923.25|1932.3|1925|1928.35|1921.05|24
1733101810000|2024-12-02 01:10:10|1931.15|1923.85|1931.65|1924.35|1932.65|1925.35|1930.3|1923|29
1733101820000|2024-12-02 01:10:20|1931.56|1924.26|1928.35|1921.05|1931.56|1924.26|1927.85|1920.55|30
1733101830000|2024-12-02 01:10:30|1928.65|1921.35|1929.4|1922.1|1931.16|1923.86|1927.3|1920|26
1733101840000|2024-12-02 01:10:40|1930.65|1923.35|1931.85|1924.55|1931.96|1924.66|1929.35|1922.05|28
1733101850000|2024-12-02 01:10:50|1931.8|1924.5|1931.45|1924.15|1932.85|1925.55|1931.15|1923.85|28
1733101860000|2024-12-02 01:11:00|1931.65|1924.35|1931.15|1923.85|1932.85|1925.55|1931.15|1923.85|18
1733101870000|2024-12-02 01:11:10|1931.25|1923.95|1931.3|1924|1932.52|1925.22|1931.25|1923.95|10
1733101880000|2024-12-02 01:11:20|1931.4|1924.1|1930.55|1923.25|1931.75|1924.45|1929.3|1922|22
1733101890000|2024-12-02 01:11:30|1930.6|1923.3|1929.65|1922.35|1931.54|1924.24|1929.65|1922.35|18
1733101900000|2024-12-02 01:11:40|1929.45|1922.15|1928.55|1921.25|1930.65|1923.35|1928.35|1921.05|19
1733101910000|2024-12-02 01:11:50|1928.6|1921.3|1929.43|1922.13|1929.65|1922.35|1928.3|1921|15
1733101920000|2024-12-02 01:12:00|1929.15|1921.85|1930.65|1923.35|1930.65|1923.35|1927.3|1920|25
1733101930000|2024-12-02 01:12:10|1930.49|1923.19|1928.4|1921.1|1930.65|1923.35|1928.35|1921.05|23
1733101940000|2024-12-02 01:12:20|1928.65|1921.35|1927.65|1920.35|1928.65|1921.35|1926.7|1919.4|11
1733101950000|2024-12-02 01:12:30|1927.4|1920.1|1928.8|1921.5|1929.65|1922.35|1927.4|1920.1|20
1733101960000|2024-12-02 01:12:40|1928.85|1921.55|1930.6|1923.3|1930.6|1923.3|1928.8|1921.5|18
1733101970000|2024-12-02 01:12:50|1931.1|1923.8|1931.51|1924.21|1931.65|1924.35|1930.3|1923|21
1733101980000|2024-12-02 01:13:00|1932.31|1925.01|1928.35|1921.05|1932.65|1925.35|1928.35|1921.05|24
1733101990000|2024-12-02 01:13:10|1928.4|1921.1|1929.75|1922.45|1930.65|1923.35|1928.35|1921.05|20
1733102000000|2024-12-02 01:13:20|1930.15|1922.85|1931.54|1924.24|1931.54|1924.24|1929.15|1921.85|11
1733102010000|2024-12-02 01:13:30|1930.35|1923.05|1932|1924.7|1932|1924.7|1929.35|1922.05|17
1733102020000|2024-12-02 01:13:40|1932.56|1925.26|1931.15|1923.85|1932.65|1925.35|1931.15|1923.85|11
1733102030000|2024-12-02 01:13:50|1930.35|1923.05|1931.15|1923.85|1931.55|1924.25|1930.35|1923.05|19
1733102040000|2024-12-02 01:14:00|1930.65|1923.35|1928.35|1921.05|1931.65|1924.35|1928.3|1921|16
1733102050000|2024-12-02 01:14:10|1928.5|1921.2|1927.4|1920.1|1929.45|1922.15|1927.3|1920|15
1733102060000|2024-12-02 01:14:20|1927.45|1920.15|1928.45|1921.15|1930.05|1922.75|1927.45|1920.15|32
1733102070000|2024-12-02 01:14:30|1928.95|1921.65|1928.6|1921.3|1928.95|1921.65|1926.95|1919.65|18
1733102080000|2024-12-02 01:14:40|1928.55|1921.25|1928.15|1920.85|1929.65|1922.35|1927.35|1920.05|15
1733102090000|2024-12-02 01:14:50|1927.95|1920.65|1924.4|1917.1|1928.65|1921.35|1924.3|1917|27
1733102100000|2024-12-02 01:15:00|1924.3|1917|1924.3|1917|1925.65|1918.35|1923.3|1916|24
1733102110000|2024-12-02 01:15:10|1922.78|1915.48|1924.15|1916.85|1925.65|1918.35|1922.5|1915.2|29
1733102120000|2024-12-02 01:15:20|1923.65|1916.35|1927.63|1920.33|1927.63|1920.33|1923.65|1916.35|34
1733102130000|2024-12-02 01:15:30|1927.6|1920.3|1930.55|1923.25|1930.56|1923.26|1926.45|1919.15|30
1733102140000|2024-12-02 01:15:40|1930.6|1923.3|1929.35|1922.05|1932.65|1925.35|1929.25|1921.95|31
1733102150000|2024-12-02 01:15:50|1929.3|1922|1931.9|1924.6|1932.65|1925.35|1929.3|1922|31
1733102160000|2024-12-02 01:16:00|1931.8|1924.5|1931.6|1924.3|1932.74|1925.44|1930.75|1923.45|32
1733102170000|2024-12-02 01:16:10|1931.45|1924.15|1936.22|1928.92|1936.24|1928.94|1931.13|1923.83|31
1733102180000|2024-12-02 01:16:20|1936.24|1928.94|1937.08|1929.78|1937.23|1929.93|1936.14|1928.84|32
1733102190000|2024-12-02 01:16:30|1937.02|1929.72|1935.8|1928.5|1937.7|1930.4|1935.05|1927.75|32
1733102200000|2024-12-02 01:16:40|1934.65|1927.35|1933.65|1926.35|1934.8|1927.5|1933.3|1926|33
1733102210000|2024-12-02 01:16:50|1934|1926.7|1932.5|1925.2|1934.73|1927.43|1932.5|1925.2|26
1733102220000|2024-12-02 01:17:00|1933.58|1926.28|1932.45|1925.15|1933.85|1926.55|1931.3|1924|27
1733102230000|2024-12-02 01:17:10|1932.5|1925.2|1935.6|1928.3|1935.63|1928.33|1931.4|1924.1|34
1733102240000|2024-12-02 01:17:20|1936.15|1928.85|1936.4|1929.1|1936.9|1929.6|1934.55|1927.25|29
1733102250000|2024-12-02 01:17:30|1935.88|1928.58|1932.9|1925.6|1936.8|1929.5|1932.75|1925.45|24
1733102260000|2024-12-02 01:17:40|1933.15|1925.85|1934.35|1927.05|1935.58|1928.28|1933.15|1925.85|34
1733102270000|2024-12-02 01:17:50|1934|1926.7|1932.75|1925.45|1934.52|1927.22|1932|1924.7|33
1733102280000|2024-12-02 01:18:00|1932.55|1925.25|1935.55|1928.25|1935.65|1928.35|1930.8|1923.5|34
1733102290000|2024-12-02 01:18:10|1935.6|1928.3|1934.65|1927.35|1935.6|1928.3|1934|1926.7|28
1733102300000|2024-12-02 01:18:20|1934.3|1927|1933.49|1926.19|1934.3|1927|1932.3|1925|30
1733102310000|2024-12-02 01:18:30|1933.34|1926.04|1932.3|1925|1933.69|1926.39|1932.3|1925|27
1733102320000|2024-12-02 01:18:40|1932.15|1924.85|1934.23|1926.93|1934.43|1927.13|1930.75|1923.45|24
1733102330000|2024-12-02 01:18:50|1934.47|1927.17|1935.65|1928.35|1936.65|1929.35|1934.47|1927.17|21
1733102340000|2024-12-02 01:19:00|1936.4|1929.1|1935.24|1927.94|1936.65|1929.35|1934.3|1927|27
1733102350000|2024-12-02 01:19:10|1935.15|1927.85|1937.85|1930.55|1938.58|1931.28|1934.9|1927.6|33
1733102360000|2024-12-02 01:19:20|1937.7|1930.4|1938.21|1930.91|1938.6|1931.3|1936.6|1929.3|28
1733102370000|2024-12-02 01:19:30|1938.3|1931|1937.71|1930.41|1938.65|1931.35|1936.5|1929.2|31
1733102380000|2024-12-02 01:19:40|1937.81|1930.51|1938.2|1930.9|1938.58|1931.28|1937.45|1930.15|24
1733102390000|2024-12-02 01:19:50|1937.8|1930.5|1938.5|1931.2|1938.66|1931.36|1937.8|1930.5|18
1733102400000|2024-12-02 01:20:00|1938.6|1931.3|1939.77|1932.47|1939.87|1932.57|1937.6|1930.3|31
1733102410000|2024-12-02 01:20:10|1939.35|1932.05|1938.35|1931.05|1939.85|1932.55|1938.35|1931.05|24
1733102420000|2024-12-02 01:20:20|1939.15|1931.85|1938.53|1931.23|1939.49|1932.19|1937.55|1930.25|33
1733102430000|2024-12-02 01:20:30|1938.64|1931.34|1937.51|1930.21|1938.74|1931.44|1937.3|1930|36
1733102440000|2024-12-02 01:20:40|1936.75|1929.45|1936|1928.7|1937.65|1930.35|1935.4|1928.1|28
1733102450000|2024-12-02 01:20:50|1935.75|1928.45|1940.35|1933.05|1941.15|1933.85|1935.7|1928.4|33
1733102460000|2024-12-02 01:21:00|1940.3|1933|1941.06|1933.76|1941.15|1933.85|1938.75|1931.45|32
1733102470000|2024-12-02 01:21:10|1941.11|1933.81|1940.4|1933.1|1941.15|1933.85|1940.35|1933.05|31
1733102480000|2024-12-02 01:21:20|1940.5|1933.2|1940.5|1933.2|1940.65|1933.35|1939.95|1932.65|15
1733102490000|2024-12-02 01:21:30|1940.6|1933.3|1940.65|1933.35|1941.4|1934.1|1940.55|1933.25|31
1733102500000|2024-12-02 01:21:40|1940.55|1933.25|1939.55|1932.25|1941|1933.7|1938.75|1931.45|31
1733102510000|2024-12-02 01:21:50|1939.8|1932.5|1940.8|1933.5|1941.01|1933.71|1939.5|1932.2|28
1733102520000|2024-12-02 01:22:00|1940.85|1933.55|1941.5|1934.2|1942.65|1935.35|1940.75|1933.45|29
1733102530000|2024-12-02 01:22:10|1941.45|1934.15|1941.85|1934.55|1942.15|1934.85|1940.9|1933.6|26
1733102540000|2024-12-02 01:22:20|1941.9|1934.6|1942.65|1935.35|1943.15|1935.85|1941.65|1934.35|24
1733102550000|2024-12-02 01:22:30|1942.4|1935.1|1943.5|1936.2|1944.67|1937.37|1942.35|1935.05|20
1733102560000|2024-12-02 01:22:40|1943.35|1936.05|1943.58|1936.28|1944.15|1936.85|1942.45|1935.15|30
1733102570000|2024-12-02 01:22:50|1943.68|1936.38|1943.45|1936.15|1944.15|1936.85|1943.3|1936|25
1733102580000|2024-12-02 01:23:00|1943.3|1936|1943.75|1936.45|1943.9|1936.6|1943.3|1936|19
1733102590000|2024-12-02 01:23:10|1943.8|1936.5|1943.95|1936.65|1944.63|1937.33|1943.45|1936.15|31
1733102600000|2024-12-02 01:23:20|1944|1936.7|1944.95|1937.65|1946.06|1938.76|1944|1936.7|30
1733102610000|2024-12-02 01:23:30|1945.1|1937.8|1945.35|1938.05|1945.85|1938.55|1944.85|1937.55|25
1733102620000|2024-12-02 01:23:40|1945.85|1938.55|1945|1937.7|1946.15|1938.85|1944.8|1937.5|25
1733102630000|2024-12-02 01:23:50|1945.5|1938.2|1942.75|1935.45|1945.5|1938.2|1942.7|1935.4|36
1733102640000|2024-12-02 01:24:00|1942|1934.7|1944.15|1936.85|1944.15|1936.85|1941.3|1934|34
1733102650000|2024-12-02 01:24:10|1943.65|1936.35|1943.04|1935.74|1944.15|1936.85|1941.8|1934.5|35
1733102660000|2024-12-02 01:24:20|1942.72|1935.42|1944.67|1937.37|1944.9|1937.6|1942.35|1935.05|36
1733102670000|2024-12-02 01:24:30|1944.99|1937.69|1945.23|1937.93|1945.65|1938.35|1944.75|1937.45|35
1733102680000|2024-12-02 01:24:40|1944.95|1937.65|1945.6|1938.3|1946.01|1938.71|1944.75|1937.45|32
1733102690000|2024-12-02 01:24:50|1945.45|1938.15|1945.8|1938.5|1945.9|1938.6|1944.3|1937|33
1733102700000|2024-12-02 01:25:00|1944.9|1937.6|1946.13|1938.83|1946.13|1938.83|1944.9|1937.6|37
1733102710000|2024-12-02 01:25:10|1945.75|1938.45|1944.8|1937.5|1945.97|1938.67|1944.25|1936.95|26
1733102720000|2024-12-02 01:25:20|1944.72|1937.42|1944.15|1936.85|1944.9|1937.6|1942.55|1935.25|25
1733102730000|2024-12-02 01:25:30|1943.65|1936.35|1943.8|1936.5|1944.04|1936.74|1942.6|1935.3|33
1733102740000|2024-12-02 01:25:40|1943.3|1936|1942.82|1935.52|1943.85|1936.55|1942.4|1935.1|36
1733102750000|2024-12-02 01:25:50|1942.8|1935.5|1944.3|1937|1945.3|1938|1942.8|1935.5|32
1733102760000|2024-12-02 01:26:00|1944.25|1936.95|1946.99|1939.69|1947.1|1939.8|1944.25|1936.95|37
1733102770000|2024-12-02 01:26:10|1947.1|1939.8|1945.74|1938.44|1947.1|1939.8|1945.3|1938|36
1733102780000|2024-12-02 01:26:20|1946.01|1938.71|1945.8|1938.5|1947.03|1939.73|1945.5|1938.2|30
1733102790000|2024-12-02 01:26:30|1945.7|1938.4|1945.55|1938.25|1946.15|1938.85|1945.35|1938.05|36
1733102800000|2024-12-02 01:26:40|1945.45|1938.15|1944.15|1936.85|1946.15|1938.85|1944.15|1936.85|16
1733102810000|2024-12-02 01:26:50|1943.65|1936.35|1944.15|1936.85|1944.15|1936.85|1943.15|1935.85|23
1733102820000|2024-12-02 01:27:00|1943.65|1936.35|1943.03|1935.73|1944.15|1936.85|1942.15|1934.85|29
1733102830000|2024-12-02 01:27:10|1942.99|1935.69|1942.45|1935.15|1943.56|1936.26|1942.3|1935|32
1733102840000|2024-12-02 01:27:20|1942.35|1935.05|1942.04|1934.74|1942.8|1935.5|1940.3|1933|28
1733102850000|2024-12-02 01:27:30|1941.8|1934.5|1943.23|1935.93|1943.4|1936.1|1941.8|1934.5|19
1733102860000|2024-12-02 01:27:40|1943.38|1936.08|1942.25|1934.95|1944.15|1936.85|1942.25|1934.95|26
1733102870000|2024-12-02 01:27:50|1942.9|1935.6|1945.8|1938.5|1945.85|1938.55|1942.9|1935.6|24
1733102880000|2024-12-02 01:28:00|1945.85|1938.55|1944.4|1937.1|1946.63|1939.33|1944.3|1937|30
1733102890000|2024-12-02 01:28:10|1944.93|1937.63|1942.3|1935|1944.93|1937.63|1942.3|1935|27
1733102900000|2024-12-02 01:28:20|1942.35|1935.05|1945.61|1938.31|1945.61|1938.31|1941.6|1934.3|26
1733102910000|2024-12-02 01:28:30|1945.15|1937.85|1943.8|1936.5|1945.5|1938.2|1943.7|1936.4|20
1733102920000|2024-12-02 01:28:40|1943.85|1936.55|1945.05|1937.75|1945.63|1938.33|1943.85|1936.55|23
1733102930000|2024-12-02 01:28:50|1944.95|1937.65|1944.68|1937.38|1945.15|1937.85|1944.15|1936.85|30
1733102940000|2024-12-02 01:29:00|1945.08|1937.78|1945.02|1937.72|1945.09|1937.79|1944.35|1937.05|23
1733102950000|2024-12-02 01:29:10|1945.03|1937.73|1944.45|1937.15|1945.61|1938.31|1943.85|1936.55|32
1733102960000|2024-12-02 01:29:20|1944.91|1937.61|1945.8|1938.5|1945.8|1938.5|1944.4|1937.1|25
1733102970000|2024-12-02 01:29:30|1945.85|1938.55|1945.65|1938.35|1947.04|1939.74|1945.35|1938.05|21
1733102980000|2024-12-02 01:29:40|1946.69|1939.39|1945.35|1938.05|1947.65|1940.35|1945.35|1938.05|22
1733102990000|2024-12-02 01:29:50|1945.4|1938.1|1945.25|1937.95|1946.15|1938.85|1945.25|1937.95|10
1733103000000|2024-12-02 01:30:00|1945.45|1938.15|1946.15|1938.85|1946.65|1939.35|1945.35|1938.05|22
1733103010000|2024-12-02 01:30:10|1946|1938.7|1945.35|1938.05|1947.15|1939.85|1945.35|1938.05|16
1733103020000|2024-12-02 01:30:20|1945.3|1938|1943.6|1936.3|1945.65|1938.35|1943.6|1936.3|26
1733103030000|2024-12-02 01:30:30|1943.55|1936.25|1942.23|1934.93|1943.55|1936.25|1940.4|1933.1|24
1733103040000|2024-12-02 01:30:40|1942.65|1935.35|1942.07|1934.77|1943.15|1935.85|1941.3|1934|30
1733103050000|2024-12-02 01:30:50|1942.46|1935.16|1941.5|1934.2|1943.59|1936.29|1941.5|1934.2|29
1733103060000|2024-12-02 01:31:00|1941.3|1934|1943.23|1935.93|1944|1936.7|1941.3|1934|27
1733103070000|2024-12-02 01:31:10|1943.22|1935.92|1943.15|1935.85|1944.35|1937.05|1941.3|1934|21
1733103080000|2024-12-02 01:31:20|1943|1935.7|1940.65|1933.35|1943|1935.7|1940.65|1933.35|12
1733103090000|2024-12-02 01:31:30|1941.65|1934.35|1943.35|1936.05|1944.15|1936.85|1940.4|1933.1|25
1733103100000|2024-12-02 01:31:40|1943.65|1936.35|1941.15|1933.85|1944.15|1936.85|1940.45|1933.15|26
1733103110000|2024-12-02 01:31:50|1940.65|1933.35|1938.4|1931.1|1941.65|1934.35|1938.4|1931.1|15
1733103120000|2024-12-02 01:32:00|1938.35|1931.05|1938.15|1930.85|1940.54|1933.24|1937.69|1930.39|29
1733103130000|2024-12-02 01:32:10|1938|1930.7|1934.35|1927.05|1938|1930.7|1934.35|1927.05|23
1733103140000|2024-12-02 01:32:20|1934.15|1926.85|1939.15|1931.85|1939.15|1931.85|1933.4|1926.1|32
1733103150000|2024-12-02 01:32:30|1938.65|1931.35|1937.65|1930.35|1938.65|1931.35|1937.3|1930|13
1733103160000|2024-12-02 01:32:40|1936.65|1929.35|1935.65|1928.35|1937.65|1930.35|1935.35|1928.05|25
1733103170000|2024-12-02 01:32:50|1935.5|1928.2|1935|1927.7|1935.53|1928.23|1934.35|1927.05|28
1733103180000|2024-12-02 01:33:00|1934.89|1927.59|1933.25|1925.95|1934.89|1927.59|1933.15|1925.85|20
1733103190000|2024-12-02 01:33:10|1933.45|1926.15|1934.62|1927.32|1935.15|1927.85|1933.45|1926.15|34
1733103200000|2024-12-02 01:33:20|1934.65|1927.35|1934.7|1927.4|1935.65|1928.35|1934.15|1926.85|34
1733103210000|2024-12-02 01:33:30|1934.9|1927.6|1936.05|1928.75|1936.6|1929.3|1934.9|1927.6|29
1733103220000|2024-12-02 01:33:40|1935.4|1928.1|1934.5|1927.2|1936.56|1929.26|1934.3|1927|23
1733103230000|2024-12-02 01:33:50|1934.45|1927.15|1933.4|1926.1|1936.15|1928.85|1933.25|1925.95|28
1733103240000|2024-12-02 01:34:00|1933.45|1926.15|1934.5|1927.2|1936.73|1929.43|1933.3|1926|31
1733103250000|2024-12-02 01:34:10|1935.3|1928|1933.15|1925.85|1935.3|1928|1933.15|1925.85|26
1733103260000|2024-12-02 01:34:20|1932.05|1924.75|1927.85|1920.55|1932.05|1924.75|1927.65|1920.35|25
1733103270000|2024-12-02 01:34:30|1928|1920.7|1925.25|1917.95|1929.15|1921.85|1925.25|1917.95|33
1733103280000|2024-12-02 01:34:40|1925.75|1918.45|1926.25|1918.95|1927.9|1920.6|1924.19|1916.89|35
1733103290000|2024-12-02 01:34:50|1926.15|1918.85|1924|1916.7|1926.8|1919.5|1923.85|1916.55|28
1733103300000|2024-12-02 01:35:00|1923.9|1916.6|1922.75|1915.45|1924.15|1916.85|1922.25|1914.95|37
1733103310000|2024-12-02 01:35:10|1922.65|1915.35|1922.15|1914.85|1922.75|1915.45|1921.25|1913.95|24
1733103320000|2024-12-02 01:35:20|1922.21|1914.91|1921.1|1913.8|1922.53|1915.23|1920.15|1912.85|31
1733103330000|2024-12-02 01:35:30|1920.65|1913.35|1922.2|1914.9|1922.53|1915.23|1919.35|1912.05|36
1733103340000|2024-12-02 01:35:40|1922.7|1915.4|1923.05|1915.75|1923.15|1915.85|1921.15|1913.85|38
1733103350000|2024-12-02 01:35:50|1922.95|1915.65|1924.45|1917.15|1924.95|1917.65|1922.41|1915.11|35
1733103360000|2024-12-02 01:36:00|1924.4|1917.1|1923.85|1916.55|1926.65|1919.35|1923.15|1915.85|29
1733103370000|2024-12-02 01:36:10|1924.46|1917.16|1925.54|1918.24|1926.65|1919.35|1923.35|1916.05|36
1733103380000|2024-12-02 01:36:20|1925.35|1918.05|1925.63|1918.33|1926.53|1919.23|1925.15|1917.85|30
1733103390000|2024-12-02 01:36:30|1925.84|1918.54|1926.35|1919.05|1927.65|1920.35|1925.13|1917.83|24
1733103400000|2024-12-02 01:36:40|1926.45|1919.15|1926.75|1919.45|1927.15|1919.85|1926.15|1918.85|21
1733103410000|2024-12-02 01:36:50|1926.7|1919.4|1925.35|1918.05|1928.65|1921.35|1925.3|1918|30
1733103420000|2024-12-02 01:37:00|1925.5|1918.2|1926.5|1919.2|1927.65|1920.35|1925.35|1918.05|24
1733103430000|2024-12-02 01:37:10|1927.65|1920.35|1929.15|1921.85|1930.65|1923.35|1926.87|1919.57|27
1733103440000|2024-12-02 01:37:20|1928.65|1921.35|1927.65|1920.35|1928.65|1921.35|1927.4|1920.1|17
1733103450000|2024-12-02 01:37:30|1927.15|1919.85|1927.4|1920.1|1927.65|1920.35|1925.35|1918.05|22
1733103460000|2024-12-02 01:37:40|1928.6|1921.3|1930.8|1923.5|1931.65|1924.35|1928.1|1920.8|26
1733103470000|2024-12-02 01:37:50|1930.76|1923.46|1928.6|1921.3|1931.65|1924.35|1928.6|1921.3|19
1733103480000|2024-12-02 01:38:00|1928.85|1921.55|1931.65|1924.35|1932.65|1925.35|1928.85|1921.55|31
1733103490000|2024-12-02 01:38:10|1931.4|1924.1|1929.15|1921.85|1931.65|1924.35|1928.65|1921.35|26
1733103500000|2024-12-02 01:38:20|1928.15|1920.85|1925.65|1918.35|1928.15|1920.85|1925.65|1918.35|23
1733103510000|2024-12-02 01:38:30|1925.55|1918.25|1924.3|1917|1926.54|1919.24|1924.3|1917|24
1733103520000|2024-12-02 01:38:40|1924.35|1917.05|1924.15|1916.85|1925.15|1917.85|1924.15|1916.85|11
1733103530000|2024-12-02 01:38:50|1924.65|1917.35|1923.65|1916.35|1925.15|1917.85|1922.83|1915.53|19
1733103540000|2024-12-02 01:39:00|1923.15|1915.85|1924.65|1917.35|1925.65|1918.35|1923.09|1915.79|23
1733103550000|2024-12-02 01:39:10|1924.4|1917.1|1926.25|1918.95|1927.54|1920.24|1924.15|1916.85|17
1733103560000|2024-12-02 01:39:20|1926.3|1919|1929.65|1922.35|1930.4|1923.1|1926.3|1919|23
1733103570000|2024-12-02 01:39:30|1929.15|1921.85|1930.65|1923.35|1930.65|1923.35|1928.15|1920.85|24
1733103580000|2024-12-02 01:39:40|1930.4|1923.1|1929.15|1921.85|1930.65|1923.35|1929.15|1921.85|15
1733103590000|2024-12-02 01:39:50|1929|1921.7|1927.65|1920.35|1929.15|1921.85|1927.15|1919.85|9
1733103600000|2024-12-02 01:40:00|1928.15|1920.85|1926.65|1919.35|1928.15|1920.85|1925.15|1917.85|22
1733103610000|2024-12-02 01:40:10|1926.15|1918.85|1926.15|1918.85|1927.65|1920.35|1925.4|1918.1|28
1733103620000|2024-12-02 01:40:20|1926.65|1919.35|1927.15|1919.85|1927.65|1920.35|1925.3|1918|20
1733103630000|2024-12-02 01:40:30|1926.15|1918.85|1926.5|1919.2|1928.15|1920.85|1926.15|1918.85|25
1733103640000|2024-12-02 01:40:40|1926.9|1919.6|1926.65|1919.35|1927.65|1920.35|1926.15|1918.85|25
1733103650000|2024-12-02 01:40:50|1926.15|1918.85|1926.15|1918.85|1926.65|1919.35|1924.3|1917|22
1733103660000|2024-12-02 01:41:00|1925.65|1918.35|1925.58|1918.28|1926.5|1919.2|1924.4|1917.1|24
1733103670000|2024-12-02 01:41:10|1925.56|1918.26|1924.4|1917.1|1926.7|1919.4|1924.4|1917.1|20
1733103680000|2024-12-02 01:41:20|1924.9|1917.6|1924.65|1917.35|1925.6|1918.3|1923.35|1916.05|22
1733103690000|2024-12-02 01:41:30|1924.15|1916.85|1920.48|1913.18|1924.15|1916.85|1920.15|1912.85|16
1733103700000|2024-12-02 01:41:40|1920.8|1913.5|1921.65|1914.35|1921.65|1914.35|1919.15|1911.85|26
1733103710000|2024-12-02 01:41:50|1921.15|1913.85|1920.3|1913|1921.75|1914.45|1919.3|1912|21
1733103720000|2024-12-02 01:42:00|1920.4|1913.1|1923.06|1915.76|1923.06|1915.76|1920.3|1913|25
1733103730000|2024-12-02 01:42:10|1921.69|1914.39|1921.65|1914.35|1923|1915.7|1921.3|1914|14
1733103740000|2024-12-02 01:42:20|1921.15|1913.85|1922.35|1915.05|1923.52|1916.22|1921.15|1913.85|12
1733103750000|2024-12-02 01:42:30|1922.15|1914.85|1924.55|1917.25|1925.54|1918.24|1922.15|1914.85|23
1733103760000|2024-12-02 01:42:40|1924.5|1917.2|1924.15|1916.85|1926.65|1919.35|1923.3|1916|20
1733103770000|2024-12-02 01:42:50|1924.65|1917.35|1924.15|1916.85|1926.65|1919.35|1924.15|1916.85|18
1733103780000|2024-12-02 01:43:00|1923.65|1916.35|1922.3|1915|1924.65|1917.35|1922.25|1914.95|20
1733103790000|2024-12-02 01:43:10|1922.45|1915.15|1922.15|1914.85|1923.59|1916.29|1921.3|1914|22
1733103800000|2024-12-02 01:43:20|1922.34|1915.04|1921.05|1913.75|1922.65|1915.35|1920.35|1913.05|18
1733103810000|2024-12-02 01:43:30|1920.53|1913.23|1918.05|1910.75|1922.05|1914.75|1917.72|1910.42|23
1733103820000|2024-12-02 01:43:40|1918.45|1911.15|1920.5|1913.2|1921.85|1914.55|1917.25|1909.95|26
1733103830000|2024-12-02 01:43:50|1920.3|1913|1920.15|1912.85|1920.9|1913.6|1919.15|1911.85|19
1733103840000|2024-12-02 01:44:00|1920.65|1913.35|1920.39|1913.09|1921.4|1914.1|1919.35|1912.05|30
1733103850000|2024-12-02 01:44:10|1920.35|1913.05|1923.65|1916.35|1923.8|1916.5|1919.3|1912|27
1733103860000|2024-12-02 01:44:20|1923.15|1915.85|1925.47|1918.17|1925.65|1918.35|1923.15|1915.85|17
1733103870000|2024-12-02 01:44:30|1925.15|1917.85|1925.57|1918.27|1926.35|1919.05|1925.15|1917.85|30
1733103880000|2024-12-02 01:44:40|1925.58|1918.28|1924.3|1917|1926.48|1919.18|1924.15|1916.85|21
1733103890000|2024-12-02 01:44:50|1924.25|1916.95|1925.65|1918.35|1926.65|1919.35|1924.25|1916.95|19
1733103900000|2024-12-02 01:45:00|1925.15|1917.85|1928.15|1920.85|1929.15|1921.85|1925.15|1917.85|27
1733103910000|2024-12-02 01:45:10|1928.45|1921.15|1928.4|1921.1|1929.88|1922.58|1927.57|1920.27|28
1733103920000|2024-12-02 01:45:20|1928.6|1921.3|1925.3|1918|1929.43|1922.13|1925.3|1918|27
1733103930000|2024-12-02 01:45:30|1925.35|1918.05|1925.15|1917.85|1926.8|1919.5|1925.15|1917.85|28
1733103940000|2024-12-02 01:45:40|1925.65|1918.35|1926.35|1919.05|1928.15|1920.85|1924.3|1917|23
1733103950000|2024-12-02 01:45:50|1926.45|1919.15|1931.96|1924.66|1933.15|1925.85|1926.3|1919|37
1733103960000|2024-12-02 01:46:00|1932.43|1925.13|1929.85|1922.55|1932.45|1925.15|1929.77|1922.47|35
1733103970000|2024-12-02 01:46:10|1929.7|1922.4|1933.75|1926.45|1933.75|1926.45|1929.56|1922.26|35
1733103980000|2024-12-02 01:46:20|1933.6|1926.3|1936.75|1929.45|1936.75|1929.45|1933.6|1926.3|30
1733103990000|2024-12-02 01:46:30|1937|1929.7|1937.7|1930.4|1937.7|1930.4|1936.26|1928.96|33
1733104000000|2024-12-02 01:46:40|1937.65|1930.35|1938.4|1931.1|1938.55|1931.25|1937.49|1930.19|23
1733104010000|2024-12-02 01:46:50|1938.5|1931.2|1937.55|1930.25|1938.8|1931.5|1937.15|1929.85|21
1733104020000|2024-12-02 01:47:00|1937.5|1930.2|1937.02|1929.72|1938.9|1931.6|1936.59|1929.29|38
1733104030000|2024-12-02 01:47:10|1937.07|1929.77|1938.25|1930.95|1939.8|1932.5|1937.07|1929.77|32
1733104040000|2024-12-02 01:47:20|1938.23|1930.93|1936.6|1929.3|1939.35|1932.05|1936.6|1929.3|38
1733104050000|2024-12-02 01:47:30|1936.65|1929.35|1938.15|1930.85|1938.15|1930.85|1936.05|1928.75|33
1733104060000|2024-12-02 01:47:40|1938.1|1930.8|1939.8|1932.5|1939.85|1932.55|1937.16|1929.86|28
1733104070000|2024-12-02 01:47:50|1939.9|1932.6|1938.55|1931.25|1939.9|1932.6|1938.15|1930.85|29
1733104080000|2024-12-02 01:48:00|1938.35|1931.05|1938.7|1931.4|1938.95|1931.65|1937.13|1929.83|31
1733104090000|2024-12-02 01:48:10|1938.85|1931.55|1939.35|1932.05|1939.35|1932.05|1938.3|1931|36
1733104100000|2024-12-02 01:48:20|1938.6|1931.3|1937.6|1930.3|1939.25|1931.95|1937.15|1929.85|31
1733104110000|2024-12-02 01:48:30|1937.5|1930.2|1938.55|1931.25|1938.93|1931.63|1937.5|1930.2|34
1733104120000|2024-12-02 01:48:40|1938.5|1931.2|1938.7|1931.4|1938.95|1931.65|1937.95|1930.65|33
1733104130000|2024-12-02 01:48:50|1938.4|1931.1|1938.9|1931.6|1939.15|1931.85|1937.07|1929.77|37
1733104140000|2024-12-02 01:49:00|1938.8|1931.5|1937.24|1929.94|1938.8|1931.5|1935.95|1928.65|37
1733104150000|2024-12-02 01:49:10|1936.87|1929.57|1936.4|1929.1|1936.87|1929.57|1936.14|1928.84|32
1733104160000|2024-12-02 01:49:20|1936.3|1929|1936.95|1929.65|1936.95|1929.65|1935.95|1928.65|35
1733104170000|2024-12-02 01:49:30|1936.85|1929.55|1934.32|1927.02|1937.3|1930|1934.26|1926.96|34
1733104180000|2024-12-02 01:49:40|1934.24|1926.94|1934.15|1926.85|1934.65|1927.35|1933.4|1926.1|25
1733104190000|2024-12-02 01:49:50|1933.6|1926.3|1935|1927.7|1935.3|1928|1933.6|1926.3|30
1733104200000|2024-12-02 01:50:00|1935.05|1927.75|1935.15|1927.85|1936.35|1929.05|1934.65|1927.35|39
1733104210000|2024-12-02 01:50:10|1935.4|1928.1|1936.04|1928.74|1936.04|1928.74|1934.8|1927.5|32
1733104220000|2024-12-02 01:50:20|1936.16|1928.86|1936.1|1928.8|1936.66|1929.36|1935.1|1927.8|31
1733104230000|2024-12-02 01:50:30|1936.2|1928.9|1931.95|1924.65|1936.6|1929.3|1931.37|1924.07|36
1733104240000|2024-12-02 01:50:40|1932.25|1924.95|1931.5|1924.2|1933.1|1925.8|1931.29|1923.99|35
1733104250000|2024-12-02 01:50:50|1931.55|1924.25|1930.55|1923.25|1931.55|1924.25|1930.4|1923.1|32
1733104260000|2024-12-02 01:51:00|1931.2|1923.9|1928.52|1921.22|1931.2|1923.9|1927.7|1920.4|34
1733104270000|2024-12-02 01:51:10|1928.67|1921.37|1927.1|1919.8|1929.1|1921.8|1926.9|1919.6|28
1733104280000|2024-12-02 01:51:20|1927.35|1920.05|1928.85|1921.55|1929.35|1922.05|1927.35|1920.05|34
1733104290000|2024-12-02 01:51:30|1928.91|1921.61|1928.8|1921.5|1930.1|1922.8|1928.7|1921.4|30
1733104300000|2024-12-02 01:51:40|1929.4|1922.1|1929.2|1921.9|1929.45|1922.15|1927.93|1920.63|31
1733104310000|2024-12-02 01:51:50|1929.3|1922|1928.2|1920.9|1929.3|1922|1928.2|1920.9|34
1733104320000|2024-12-02 01:52:00|1928.15|1920.85|1929.59|1922.29|1929.7|1922.4|1927.75|1920.45|38
1733104330000|2024-12-02 01:52:10|1929.9|1922.6|1931.05|1923.75|1931.2|1923.9|1929.9|1922.6|36
1733104340000|2024-12-02 01:52:20|1930.9|1923.6|1931.3|1924|1931.3|1924|1929.9|1922.6|34
1733104350000|2024-12-02 01:52:30|1931.15|1923.85|1929.48|1922.18|1931.25|1923.95|1929.45|1922.15|31
1733104360000|2024-12-02 01:52:40|1929.59|1922.29|1930.19|1922.89|1930.2|1922.9|1928.95|1921.65|35
1733104370000|2024-12-02 01:52:50|1930.08|1922.78|1929.2|1921.9|1930.25|1922.95|1928.85|1921.55|35
1733104380000|2024-12-02 01:53:00|1929.1|1921.8|1928.55|1921.25|1929.5|1922.2|1928.35|1921.05|32
1733104390000|2024-12-02 01:53:10|1928.4|1921.1|1930.15|1922.85|1930.3|1923|1928.4|1921.1|33
1733104400000|2024-12-02 01:53:20|1930.1|1922.8|1925.33|1918.03|1930.15|1922.85|1924.09|1916.79|36
1733104410000|2024-12-02 01:53:30|1925.05|1917.75|1924.2|1916.9|1925.34|1918.04|1923.9|1916.6|27
1733104420000|2024-12-02 01:53:40|1924.6|1917.3|1924.95|1917.65|1925.34|1918.04|1924.6|1917.3|31
1733104430000|2024-12-02 01:53:50|1925|1917.7|1925.9|1918.6|1926.45|1919.15|1925|1917.7|28
1733104440000|2024-12-02 01:54:00|1925.8|1918.5|1926.15|1918.85|1926.78|1919.48|1925.8|1918.5|30
1733104450000|2024-12-02 01:54:10|1925.9|1918.6|1926.3|1919|1926.65|1919.35|1925.65|1918.35|27
1733104460000|2024-12-02 01:54:20|1926.4|1919.1|1927.15|1919.85|1928.35|1921.05|1926.4|1919.1|33
1733104470000|2024-12-02 01:54:30|1927|1919.7|1928.18|1920.88|1928.43|1921.13|1926.75|1919.45|32
1733104480000|2024-12-02 01:54:40|1928.3|1921|1928.9|1921.6|1929.15|1921.85|1928.08|1920.78|31
1733104490000|2024-12-02 01:54:50|1928.95|1921.65|1928.4|1921.1|1931.3|1924|1928.4|1921.1|30
1733104500000|2024-12-02 01:55:00|1928.5|1921.2|1928.75|1921.45|1929.2|1921.9|1928.4|1921.1|30
1733104510000|2024-12-02 01:55:10|1928.8|1921.5|1930.95|1923.65|1931.4|1924.1|1928.7|1921.4|30
1733104520000|2024-12-02 01:55:20|1930.8|1923.5|1930|1922.7|1930.85|1923.55|1929.82|1922.52|27
1733104530000|2024-12-02 01:55:30|1929.9|1922.6|1929.8|1922.5|1930.25|1922.95|1929.6|1922.3|35
1733104540000|2024-12-02 01:55:40|1929.64|1922.34|1929.73|1922.43|1930.15|1922.85|1929.6|1922.3|31
1733104550000|2024-12-02 01:55:50|1929.69|1922.39|1930.35|1923.05|1930.45|1923.15|1929.4|1922.1|30
1733104560000|2024-12-02 01:56:00|1930.24|1922.94|1930.8|1923.5|1931.4|1924.1|1930.24|1922.94|37
1733104570000|2024-12-02 01:56:10|1930.7|1923.4|1929.75|1922.45|1930.7|1923.4|1929.6|1922.3|34
1733104580000|2024-12-02 01:56:20|1929.7|1922.4|1931.2|1923.9|1931.25|1923.95|1929.4|1922.1|26
1733104590000|2024-12-02 01:56:30|1931.1|1923.8|1930.3|1923|1931.25|1923.95|1929.8|1922.5|31
1733104600000|2024-12-02 01:56:40|1930.55|1923.25|1931|1923.7|1931.3|1924|1930.42|1923.12|23
1733104610000|2024-12-02 01:56:50|1930.8|1923.5|1932.05|1924.75|1932.13|1924.83|1930.6|1923.3|22
1733104620000|2024-12-02 01:57:00|1932.1|1924.8|1932.45|1925.15|1933.25|1925.95|1932.05|1924.75|11
1733104630000|2024-12-02 01:57:10|1932.4|1925.1|1934|1926.7|1934|1926.7|1932.4|1925.1|26
1733104640000|2024-12-02 01:57:20|1933.95|1926.65|1933.95|1926.65|1935.15|1927.85|1933.5|1926.2|20
1733104650000|2024-12-02 01:57:30|1933.9|1926.6|1933.75|1926.45|1933.9|1926.6|1933.6|1926.3|32
1733104660000|2024-12-02 01:57:40|1933.7|1926.4|1933.45|1926.15|1934.95|1927.65|1933.4|1926.1|29
1733104670000|2024-12-02 01:57:50|1933.5|1926.2|1932|1924.7|1934.19|1926.89|1932|1924.7|25
1733104680000|2024-12-02 01:58:00|1932.05|1924.75|1933.45|1926.15|1933.45|1926.15|1932.05|1924.75|31
1733104690000|2024-12-02 01:58:10|1933.2|1925.9|1933.05|1925.75|1933.33|1926.03|1932.4|1925.1|30
1733104700000|2024-12-02 01:58:20|1932.55|1925.25|1931.9|1924.6|1933.05|1925.75|1931.8|1924.5|30
1733104710000|2024-12-02 01:58:30|1931.8|1924.5|1931.75|1924.45|1931.9|1924.6|1930.85|1923.55|20
1733104720000|2024-12-02 01:58:40|1931.73|1924.43|1931.1|1923.8|1932.05|1924.75|1930.6|1923.3|33
1733104730000|2024-12-02 01:58:50|1931.35|1924.05|1930.85|1923.55|1931.75|1924.45|1930.75|1923.45|15
1733104740000|2024-12-02 01:59:00|1930.95|1923.65|1930.9|1923.6|1931.35|1924.05|1930.6|1923.3|21
1733104750000|2024-12-02 01:59:10|1930.85|1923.55|1931.05|1923.75|1931.35|1924.05|1930.65|1923.35|16
1733104760000|2024-12-02 01:59:20|1931.2|1923.9|1930.8|1923.5|1931.8|1924.5|1930.75|1923.45|21
1733104770000|2024-12-02 01:59:30|1930.7|1923.4|1931.5|1924.2|1931.86|1924.56|1930.6|1923.3|30
1733104780000|2024-12-02 01:59:40|1931.4|1924.1|1932.35|1925.05|1932.58|1925.28|1930.7|1923.4|24
1733104790000|2024-12-02 01:59:50|1932.4|1925.1|1933.28|1925.98|1933.36|1926.06|1932.1|1924.8|27
1733104800000|2024-12-02 02:00:00|1933.46|1926.16|1937.25|1929.95|1937.38|1930.08|1933.46|1926.16|29
1733104810000|2024-12-02 02:00:10|1937.35|1930.05|1938.08|1930.78|1938.15|1930.85|1936.85|1929.55|32
1733104820000|2024-12-02 02:00:20|1938.12|1930.82|1939.08|1931.78|1939.4|1932.1|1937.85|1930.55|35
1733104830000|2024-12-02 02:00:30|1939.1|1931.8|1940.35|1933.05|1940.6|1933.3|1939.1|1931.8|33
1733104840000|2024-12-02 02:00:40|1940.45|1933.15|1939.6|1932.3|1940.5|1933.2|1939.4|1932.1|29
1733104850000|2024-12-02 02:00:50|1939.8|1932.5|1939.98|1932.68|1940.02|1932.72|1938.85|1931.55|27
1733104860000|2024-12-02 02:01:00|1939.6|1932.3|1939.45|1932.15|1939.6|1932.3|1938.7|1931.4|32
1733104870000|2024-12-02 02:01:10|1939.5|1932.2|1938.35|1931.05|1940.11|1932.81|1938.3|1931|31
1733104880000|2024-12-02 02:01:20|1938.3|1931|1938.77|1931.47|1939.15|1931.85|1938.2|1930.9|34
1733104890000|2024-12-02 02:01:30|1938.43|1931.13|1938.25|1930.95|1939.11|1931.81|1937.9|1930.6|37
1733104900000|2024-12-02 02:01:40|1938.2|1930.9|1939.49|1932.19|1939.49|1932.19|1938.1|1930.8|31
1733104910000|2024-12-02 02:01:50|1939.5|1932.2|1940.1|1932.8|1940.45|1933.15|1939.4|1932.1|32
1733104920000|2024-12-02 02:02:00|1940.15|1932.85|1939.95|1932.65|1940.6|1933.3|1939.95|1932.65|25
1733104930000|2024-12-02 02:02:10|1940.38|1933.08|1941.35|1934.05|1942.53|1935.23|1940.38|1933.08|36
1733104940000|2024-12-02 02:02:20|1941.3|1934|1939.25|1931.95|1941.4|1934.1|1939.1|1931.8|33
1733104950000|2024-12-02 02:02:30|1939.45|1932.15|1939.15|1931.85|1940.85|1933.55|1939.1|1931.8|36
1733104960000|2024-12-02 02:02:40|1939.3|1932|1940.75|1933.45|1940.9|1933.6|1939|1931.7|30
1733104970000|2024-12-02 02:02:50|1940.85|1933.55|1940.4|1933.1|1941.25|1933.95|1940.4|1933.1|27
1733104980000|2024-12-02 02:03:00|1940.35|1933.05|1940.85|1933.55|1941.2|1933.9|1939.35|1932.05|35
1733104990000|2024-12-02 02:03:10|1940.95|1933.65|1938.6|1931.3|1941.99|1934.69|1938.03|1930.73|35
1733105000000|2024-12-02 02:03:20|1938.9|1931.6|1940.6|1933.3|1940.88|1933.58|1938.9|1931.6|37
1733105010000|2024-12-02 02:03:30|1940.89|1933.59|1940.95|1933.65|1941.2|1933.9|1940|1932.7|31
1733105020000|2024-12-02 02:03:40|1940.75|1933.45|1940.6|1933.3|1941.2|1933.9|1939.7|1932.4|25
1733105030000|2024-12-02 02:03:50|1940.65|1933.35|1942.35|1935.05|1942.38|1935.08|1940.65|1933.35|29
1733105040000|2024-12-02 02:04:00|1941.7|1934.4|1945.04|1937.74|1945.59|1938.29|1941.4|1934.1|34
1733105050000|2024-12-02 02:04:10|1945.85|1938.55|1946.7|1939.4|1947.54|1940.24|1945.7|1938.4|22
1733105060000|2024-12-02 02:04:20|1946.35|1939.05|1945.65|1938.35|1946.7|1939.4|1945.65|1938.35|25
1733105070000|2024-12-02 02:04:30|1945.7|1938.4|1946.5|1939.2|1946.78|1939.48|1945.6|1938.3|33
1733105080000|2024-12-02 02:04:40|1946.55|1939.25|1948.2|1940.9|1948.2|1940.9|1946.25|1938.95|19
1733105090000|2024-12-02 02:04:50|1948.1|1940.8|1948.3|1941|1949|1941.7|1948.1|1940.8|27
1733105100000|2024-12-02 02:05:00|1948.35|1941.05|1946.85|1939.55|1949.65|1942.35|1946.85|1939.55|30
1733105110000|2024-12-02 02:05:10|1947.35|1940.05|1947.9|1940.6|1948.8|1941.5|1947.25|1939.95|31
1733105120000|2024-12-02 02:05:20|1947.65|1940.35|1948.05|1940.75|1948.81|1941.51|1947.6|1940.3|33
1733105130000|2024-12-02 02:05:30|1948.15|1940.85|1946.9|1939.6|1949.65|1942.35|1946.9|1939.6|25
1733105140000|2024-12-02 02:05:40|1947.6|1940.3|1946.8|1939.5|1947.75|1940.45|1946.8|1939.5|28
1733105150000|2024-12-02 02:05:50|1946.85|1939.55|1947.65|1940.35|1949|1941.7|1946.85|1939.55|30
1733105160000|2024-12-02 02:06:00|1947.3|1940|1948.35|1941.05|1949.63|1942.33|1947.3|1940|31
1733105170000|2024-12-02 02:06:10|1948.3|1941|1947.35|1940.05|1948.36|1941.06|1946.7|1939.4|30
1733105180000|2024-12-02 02:06:20|1946.7|1939.4|1946.4|1939.1|1946.8|1939.5|1946.25|1938.95|27
1733105190000|2024-12-02 02:06:30|1946.5|1939.2|1948.27|1940.97|1948.41|1941.11|1946.35|1939.05|29
1733105200000|2024-12-02 02:06:40|1948.15|1940.85|1947.45|1940.15|1948.39|1941.09|1947.35|1940.05|28
1733105210000|2024-12-02 02:06:50|1947.3|1940|1948.2|1940.9|1948.57|1941.27|1946.9|1939.6|29
1733105220000|2024-12-02 02:07:00|1947.95|1940.65|1948.5|1941.2|1949.34|1942.04|1947.3|1940|28
1733105230000|2024-12-02 02:07:10|1949.52|1942.22|1948.8|1941.5|1950.3|1943|1948.7|1941.4|26
1733105240000|2024-12-02 02:07:20|1949.49|1942.19|1949.8|1942.5|1949.8|1942.5|1948.9|1941.6|13
1733105250000|2024-12-02 02:07:30|1949.9|1942.6|1950.67|1943.37|1950.71|1943.41|1949.86|1942.56|20
1733105260000|2024-12-02 02:07:40|1950.3|1943|1951.75|1944.45|1952.89|1945.59|1950.3|1943|20
1733105270000|2024-12-02 02:07:50|1951.8|1944.5|1951.8|1944.5|1951.8|1944.5|1950.65|1943.35|30
1733105280000|2024-12-02 02:08:00|1951.7|1944.4|1950.55|1943.25|1952.3|1945|1950.25|1942.95|19
1733105290000|2024-12-02 02:08:10|1949.35|1942.05|1948.75|1941.45|1950.5|1943.2|1948.3|1941|38
1733105300000|2024-12-02 02:08:20|1948.8|1941.5|1945.5|1938.2|1949.85|1942.55|1944.72|1937.42|36
1733105310000|2024-12-02 02:08:30|1944.9|1937.6|1947.05|1939.75|1947.69|1940.39|1944.75|1937.45|38
1733105320000|2024-12-02 02:08:40|1946.7|1939.4|1945.41|1938.11|1946.75|1939.45|1944.7|1937.4|34
1733105330000|2024-12-02 02:08:50|1945.25|1937.95|1942.85|1935.55|1945.53|1938.23|1942.35|1935.05|33
1733105340000|2024-12-02 02:09:00|1942.96|1935.66|1943.6|1936.3|1944.63|1937.33|1942.96|1935.66|38
1733105350000|2024-12-02 02:09:10|1943.5|1936.2|1941.15|1933.85|1943.85|1936.55|1941.15|1933.85|31
1733105360000|2024-12-02 02:09:20|1940.95|1933.65|1942.54|1935.24|1943.05|1935.75|1940.88|1933.58|31
1733105370000|2024-12-02 02:09:30|1942.63|1935.33|1940.65|1933.35|1942.63|1935.33|1940.65|1933.35|29
1733105380000|2024-12-02 02:09:40|1940.7|1933.4|1940.45|1933.15|1941.6|1934.3|1940.45|1933.15|24
1733105390000|2024-12-02 02:09:50|1940.7|1933.4|1940.75|1933.45|1941.7|1934.4|1940.7|1933.4|28
1733105400000|2024-12-02 02:10:00|1940.65|1933.35|1939.9|1932.6|1941.15|1933.85|1939.5|1932.2|30
1733105410000|2024-12-02 02:10:10|1939.85|1932.55|1938.7|1931.4|1940.7|1933.4|1938.7|1931.4|32
1733105420000|2024-12-02 02:10:20|1938.65|1931.35|1936.35|1929.05|1938.65|1931.35|1936.3|1929|13
1733105430000|2024-12-02 02:10:30|1936.55|1929.25|1935.15|1927.85|1937|1929.7|1934.85|1927.55|24
1733105440000|2024-12-02 02:10:40|1935.3|1928|1935.6|1928.3|1936.5|1929.2|1935.25|1927.95|31
1733105450000|2024-12-02 02:10:50|1935.5|1928.2|1935.65|1928.35|1936.5|1929.2|1935.3|1928|27
1733105460000|2024-12-02 02:11:00|1935.5|1928.2|1934.2|1926.9|1935.95|1928.65|1934.2|1926.9|33
1733105470000|2024-12-02 02:11:10|1933.75|1926.45|1931.6|1924.3|1933.75|1926.45|1931.6|1924.3|25
1733105480000|2024-12-02 02:11:20|1931.7|1924.4|1931.8|1924.5|1931.8|1924.5|1930.7|1923.4|28
1733105490000|2024-12-02 02:11:30|1931.9|1924.6|1934.3|1927|1934.35|1927.05|1931.65|1924.35|28
1733105500000|2024-12-02 02:11:40|1934.5|1927.2|1934.85|1927.55|1935.85|1928.55|1934.4|1927.1|21
1733105510000|2024-12-02 02:11:50|1934.65|1927.35|1935.15|1927.85|1935.15|1927.85|1933.9|1926.6|24
1733105520000|2024-12-02 02:12:00|1935.35|1928.05|1934.45|1927.15|1935.35|1928.05|1934.05|1926.75|21
1733105530000|2024-12-02 02:12:10|1934.3|1927|1932.8|1925.5|1934.3|1927|1932.65|1925.35|19
1733105540000|2024-12-02 02:12:20|1932.85|1925.55|1931.1|1923.8|1932.95|1925.65|1931|1923.7|25
1733105550000|2024-12-02 02:12:30|1931.4|1924.1|1934|1926.7|1934.1|1926.8|1931.4|1924.1|27
1733105560000|2024-12-02 02:12:40|1933.95|1926.65|1935.15|1927.85|1935.15|1927.85|1933.65|1926.35|18
1733105570000|2024-12-02 02:12:50|1934.9|1927.6|1936.8|1929.5|1936.95|1929.65|1934.9|1927.6|18
1733105580000|2024-12-02 02:13:00|1937|1929.7|1936.4|1929.1|1937.45|1930.15|1936.4|1929.1|25
1733105590000|2024-12-02 02:13:10|1936.55|1929.25|1937.3|1930|1937.45|1930.15|1936.55|1929.25|27
1733105600000|2024-12-02 02:13:20|1936.75|1929.45|1936.7|1929.4|1936.9|1929.6|1935.7|1928.4|22
1733105610000|2024-12-02 02:13:30|1936.4|1929.1|1935.3|1928|1936.4|1929.1|1935.3|1928|12
1733105620000|2024-12-02 02:13:40|1935.5|1928.2|1934.25|1926.95|1935.55|1928.25|1933.6|1926.3|17
1733105630000|2024-12-02 02:13:50|1934.3|1927|1936.7|1929.4|1936.7|1929.4|1934.3|1927|30
1733105640000|2024-12-02 02:14:00|1936.5|1929.2|1935.25|1927.95|1936.75|1929.45|1934.8|1927.5|26
1733105650000|2024-12-02 02:14:10|1934.75|1927.45|1933.4|1926.1|1934.8|1927.5|1933.4|1926.1|29
1733105660000|2024-12-02 02:14:20|1933.45|1926.15|1933.65|1926.35|1933.8|1926.5|1932.65|1925.35|20
1733105670000|2024-12-02 02:14:30|1933.7|1926.4|1933.35|1926.05|1934.65|1927.35|1933.3|1926|16
1733105680000|2024-12-02 02:14:40|1933.45|1926.15|1933.5|1926.2|1934.35|1927.05|1933.25|1925.95|15
1733105690000|2024-12-02 02:14:50|1933.3|1926|1933.85|1926.55|1934.6|1927.3|1933.25|1925.95|15
1733105700000|2024-12-02 02:15:00|1934.18|1926.88|1933.65|1926.35|1934.65|1927.35|1932.35|1925.05|33
1733105710000|2024-12-02 02:15:10|1933.15|1925.85|1932.25|1924.95|1934.8|1927.5|1932.25|1924.95|26
1733105720000|2024-12-02 02:15:20|1932.2|1924.9|1930.65|1923.35|1932.25|1924.95|1930.3|1923|36
1733105730000|2024-12-02 02:15:30|1930.7|1923.4|1928.45|1921.15|1930.7|1923.4|1928.35|1921.05|26
1733105740000|2024-12-02 02:15:40|1928.4|1921.1|1928.03|1920.73|1929.15|1921.85|1927.98|1920.68|29
1733105750000|2024-12-02 02:15:50|1928.16|1920.86|1923.91|1916.61|1928.4|1921.1|1923.45|1916.15|34
1733105760000|2024-12-02 02:16:00|1923.8|1916.5|1920.95|1913.65|1923.8|1916.5|1920.12|1912.82|34
1733105770000|2024-12-02 02:16:10|1921.2|1913.9|1920.48|1913.18|1921.85|1914.55|1919.55|1912.25|35
1733105780000|2024-12-02 02:16:20|1920.55|1913.25|1920.32|1913.02|1921.3|1914|1919.45|1912.15|34
1733105790000|2024-12-02 02:16:30|1921|1913.7|1919.95|1912.65|1921.8|1914.5|1917.72|1910.42|37
1733105800000|2024-12-02 02:16:40|1920.2|1912.9|1918.15|1910.85|1921.25|1913.95|1918.15|1910.85|39
1733105810000|2024-12-02 02:16:50|1916.6|1909.3|1917.38|1910.08|1917.79|1910.49|1915.23|1907.93|36
1733105820000|2024-12-02 02:17:00|1917|1909.7|1917.3|1910|1920.75|1913.45|1917|1909.7|38
1733105830000|2024-12-02 02:17:10|1917.92|1910.62|1917.53|1910.23|1917.95|1910.65|1914.9|1907.6|36
1733105840000|2024-12-02 02:17:20|1917.63|1910.33|1918.45|1911.15|1918.75|1911.45|1917.63|1910.33|31
1733105850000|2024-12-02 02:17:30|1918.55|1911.25|1918.73|1911.43|1919.6|1912.3|1918.25|1910.95|31
1733105860000|2024-12-02 02:17:40|1919.42|1912.12|1919.67|1912.37|1920.8|1913.5|1918.66|1911.36|37
1733105870000|2024-12-02 02:17:50|1919.55|1912.25|1919.25|1911.95|1920.63|1913.33|1918.81|1911.51|37
1733105880000|2024-12-02 02:18:00|1919.49|1912.19|1920.9|1913.6|1922.75|1915.45|1919.49|1912.19|38
1733105890000|2024-12-02 02:18:10|1920.57|1913.27|1918.8|1911.5|1920.62|1913.32|1918.5|1911.2|35
1733105900000|2024-12-02 02:18:20|1918.63|1911.33|1922.65|1915.35|1922.65|1915.35|1918.55|1911.25|30
1733105910000|2024-12-02 02:18:30|1922.25|1914.95|1920.75|1913.45|1923.1|1915.8|1920.55|1913.25|35
1733105920000|2024-12-02 02:18:40|1920.95|1913.65|1920.85|1913.55|1921.55|1914.25|1919.25|1911.95|33
1733105930000|2024-12-02 02:18:50|1920.95|1913.65|1921|1913.7|1921.9|1914.6|1919.65|1912.35|39
1733105940000|2024-12-02 02:19:00|1921.1|1913.8|1920.91|1913.61|1921.3|1914|1919.75|1912.45|33
1733105950000|2024-12-02 02:19:10|1920.81|1913.51|1921.21|1913.91|1921.82|1914.52|1919.75|1912.45|39
1733105960000|2024-12-02 02:19:20|1921.4|1914.1|1918.2|1910.9|1921.8|1914.5|1917.55|1910.25|36
1733105970000|2024-12-02 02:19:30|1917.55|1910.25|1916.49|1909.19|1917.8|1910.5|1915.63|1908.33|34
1733105980000|2024-12-02 02:19:40|1916.45|1909.15|1916.15|1908.85|1917|1909.7|1915.58|1908.28|36
1733105990000|2024-12-02 02:19:50|1916.25|1908.95|1914.6|1907.3|1917.05|1909.75|1914.5|1907.2|38
1733106000000|2024-12-02 02:20:00|1915.42|1908.12|1913.5|1906.2|1916.05|1908.75|1913.5|1906.2|34
1733106010000|2024-12-02 02:20:10|1913.8|1906.5|1913.8|1906.5|1914.35|1907.05|1912.99|1905.69|35
1733106020000|2024-12-02 02:20:20|1913.5|1906.2|1911.75|1904.45|1914.2|1906.9|1911.75|1904.45|37
1733106030000|2024-12-02 02:20:30|1911.85|1904.55|1913.35|1906.05|1913.44|1906.14|1911.75|1904.45|35
1733106040000|2024-12-02 02:20:40|1912.25|1904.95|1910.92|1903.62|1912.62|1905.32|1910.92|1903.62|35
1733106050000|2024-12-02 02:20:50|1910.98|1903.68|1911.7|1904.4|1913.65|1906.35|1910.9|1903.6|25
1733106060000|2024-12-02 02:21:00|1911.92|1904.62|1911.47|1904.17|1912.65|1905.35|1910|1902.7|38
1733106070000|2024-12-02 02:21:10|1911.41|1904.11|1914.35|1907.05|1914.75|1907.45|1911.09|1903.79|37
1733106080000|2024-12-02 02:21:20|1914.15|1906.85|1917.85|1910.55|1918.79|1911.49|1914.15|1906.85|28
1733106090000|2024-12-02 02:21:30|1917.1|1909.8|1917.76|1910.46|1917.8|1910.5|1916.3|1909|25
1733106100000|2024-12-02 02:21:40|1917.7|1910.4|1917.35|1910.05|1918.8|1911.5|1916.35|1909.05|31
1733106110000|2024-12-02 02:21:50|1917.38|1910.08|1916.4|1909.1|1918.1|1910.8|1916.25|1908.95|31
1733106120000|2024-12-02 02:22:00|1916.45|1909.15|1916.3|1909|1917.8|1910.5|1915.65|1908.35|33
1733106130000|2024-12-02 02:22:10|1916.35|1909.05|1917.65|1910.35|1918.35|1911.05|1916.35|1909.05|31
1733106140000|2024-12-02 02:22:20|1917.75|1910.45|1919.65|1912.35|1920.4|1913.1|1917.75|1910.45|28
1733106150000|2024-12-02 02:22:30|1919.3|1912|1919.4|1912.1|1919.83|1912.53|1918.4|1911.1|27
1733106160000|2024-12-02 02:22:40|1919.35|1912.05|1920.49|1913.19|1921.4|1914.1|1919.35|1912.05|36
1733106170000|2024-12-02 02:22:50|1920.44|1913.14|1921.15|1913.85|1921.3|1914|1920.2|1912.9|29
1733106180000|2024-12-02 02:23:00|1920.91|1913.61|1921.4|1914.1|1921.45|1914.15|1919.64|1912.34|32
1733106190000|2024-12-02 02:23:10|1921.8|1914.5|1922.35|1915.05|1922.64|1915.34|1921.55|1914.25|31
1733106200000|2024-12-02 02:23:20|1922.4|1915.1|1922.3|1915|1923.3|1916|1921.3|1914|26
1733106210000|2024-12-02 02:23:30|1921.3|1914|1918.8|1911.5|1922.05|1914.75|1918.35|1911.05|34
1733106220000|2024-12-02 02:23:40|1918.3|1911|1918.2|1910.9|1918.4|1911.1|1917.3|1910|30
1733106230000|2024-12-02 02:23:50|1918.25|1910.95|1918.85|1911.55|1919.15|1911.85|1918.25|1910.95|27
1733106240000|2024-12-02 02:24:00|1918.95|1911.65|1919.65|1912.35|1920.1|1912.8|1917.7|1910.4|36
1733106250000|2024-12-02 02:24:10|1919.75|1912.45|1921.5|1914.2|1922.36|1915.06|1919.75|1912.45|31
1733106260000|2024-12-02 02:24:20|1921.3|1914|1915.8|1908.5|1921.7|1914.4|1915.75|1908.45|26
1733106270000|2024-12-02 02:24:30|1915.9|1908.6|1915.43|1908.13|1916.35|1909.05|1915.35|1908.05|29
1733106280000|2024-12-02 02:24:40|1915.15|1907.85|1915.05|1907.75|1916.33|1909.03|1914.95|1907.65|29
1733106290000|2024-12-02 02:24:50|1914.9|1907.6|1915.95|1908.65|1916.72|1909.42|1914.8|1907.5|29
1733106300000|2024-12-02 02:25:00|1915.7|1908.4|1918.7|1911.4|1918.7|1911.4|1914.95|1907.65|39
1733106310000|2024-12-02 02:25:10|1918.65|1911.35|1919.45|1912.15|1920.65|1913.35|1918.25|1910.95|31
1733106320000|2024-12-02 02:25:20|1919.4|1912.1|1919.8|1912.5|1920.4|1913.1|1918.3|1911|31
1733106330000|2024-12-02 02:25:30|1920.18|1912.88|1920.8|1913.5|1921.4|1914.1|1919.1|1911.8|32
1733106340000|2024-12-02 02:25:40|1920.55|1913.25|1920.25|1912.95|1921.4|1914.1|1919.6|1912.3|37
1733106350000|2024-12-02 02:25:50|1920.1|1912.8|1919.95|1912.65|1921.1|1913.8|1919.95|1912.65|30
1733106360000|2024-12-02 02:26:00|1920.05|1912.75|1920.54|1913.24|1920.85|1913.55|1919.65|1912.35|29
1733106370000|2024-12-02 02:26:10|1920.2|1912.9|1921.56|1914.26|1921.56|1914.26|1920.2|1912.9|32
1733106380000|2024-12-02 02:26:20|1922.1|1914.8|1921.65|1914.35|1922.5|1915.2|1921.45|1914.15|28
1733106390000|2024-12-02 02:26:30|1921.9|1914.6|1921.4|1914.1|1922.59|1915.29|1921.35|1914.05|21
1733106400000|2024-12-02 02:26:40|1921.45|1914.15|1922.05|1914.75|1922.65|1915.35|1921.4|1914.1|20
1733106410000|2024-12-02 02:26:50|1921.65|1914.35|1921.4|1914.1|1921.7|1914.4|1921.3|1914|20
1733106420000|2024-12-02 02:27:00|1921.45|1914.15|1922.05|1914.75|1922.8|1915.5|1921.45|1914.15|30
1733106430000|2024-12-02 02:27:10|1922.23|1914.93|1922.55|1915.25|1922.65|1915.35|1922.23|1914.93|20
1733106440000|2024-12-02 02:27:20|1922.65|1915.35|1924.45|1917.15|1924.9|1917.6|1922.55|1915.25|27
1733106450000|2024-12-02 02:27:30|1924.35|1917.05|1929.54|1922.24|1929.56|1922.26|1924.35|1917.05|21
1733106460000|2024-12-02 02:27:40|1929.35|1922.05|1928.35|1921.05|1930.32|1923.02|1928.25|1920.95|27
1733106470000|2024-12-02 02:27:50|1928.41|1921.11|1928.35|1921.05|1930.15|1922.85|1928.25|1920.95|21
1733106480000|2024-12-02 02:28:00|1928.15|1920.85|1928.26|1920.96|1929.6|1922.3|1927.5|1920.2|25
1733106490000|2024-12-02 02:28:10|1928.15|1920.85|1926.4|1919.1|1928.75|1921.45|1926.4|1919.1|13
1733106500000|2024-12-02 02:28:20|1926.5|1919.2|1926.65|1919.35|1928.15|1920.85|1926.3|1919|19
1733106510000|2024-12-02 02:28:30|1926.8|1919.5|1926.5|1919.2|1927.75|1920.45|1926.3|1919|18
1733106520000|2024-12-02 02:28:40|1926.35|1919.05|1928.8|1921.5|1928.8|1921.5|1926.35|1919.05|23
1733106530000|2024-12-02 02:28:50|1928.6|1921.3|1927.75|1920.45|1928.7|1921.4|1927.15|1919.85|18
1733106540000|2024-12-02 02:29:00|1927.73|1920.43|1928.15|1920.85|1929.59|1922.29|1927.45|1920.15|26
1733106550000|2024-12-02 02:29:10|1928.8|1921.5|1929.4|1922.1|1929.4|1922.1|1928.5|1921.2|28
1733106560000|2024-12-02 02:29:20|1929.55|1922.25|1930.5|1923.2|1930.9|1923.6|1929.55|1922.25|23
1733106570000|2024-12-02 02:29:30|1930.4|1923.1|1930.65|1923.35|1930.65|1923.35|1930.35|1923.05|17
1733106580000|2024-12-02 02:29:40|1930.15|1922.85|1929.65|1922.35|1930.85|1923.55|1929.35|1922.05|15
1733106590000|2024-12-02 02:29:50|1929.45|1922.15|1929.5|1922.2|1930.85|1923.55|1929.35|1922.05|18
1733106600000|2024-12-02 02:30:00|1929.85|1922.55|1928.35|1921.05|1930.88|1923.58|1928.35|1921.05|28
1733106610000|2024-12-02 02:30:10|1928.4|1921.1|1928.37|1921.07|1929|1921.7|1926.75|1919.45|33
1733106620000|2024-12-02 02:30:20|1928.35|1921.05|1927.1|1919.8|1929.2|1921.9|1926.75|1919.45|31
1733106630000|2024-12-02 02:30:30|1927.3|1920|1927.65|1920.35|1928.4|1921.1|1926.75|1919.45|32
1733106640000|2024-12-02 02:30:40|1928.21|1920.91|1926.35|1919.05|1928.21|1920.91|1925.8|1918.5|22
1733106650000|2024-12-02 02:30:50|1926.25|1918.95|1926.1|1918.8|1926.95|1919.65|1925.35|1918.05|30
1733106660000|2024-12-02 02:31:00|1926.05|1918.75|1925.15|1917.85|1926.55|1919.25|1923.7|1916.4|33
1733106670000|2024-12-02 02:31:10|1925.37|1918.07|1925.8|1918.5|1928.3|1921|1925.34|1918.04|35
1733106680000|2024-12-02 02:31:20|1925.75|1918.45|1924.35|1917.05|1926.3|1919|1924.25|1916.95|36
1733106690000|2024-12-02 02:31:30|1924.45|1917.15|1923.85|1916.55|1924.75|1917.45|1923.75|1916.45|35
1733106700000|2024-12-02 02:31:40|1923.65|1916.35|1924.95|1917.65|1924.95|1917.65|1923.45|1916.15|31
1733106710000|2024-12-02 02:31:50|1925.1|1917.8|1924.2|1916.9|1925.15|1917.85|1923.75|1916.45|32
1733106720000|2024-12-02 02:32:00|1924.15|1916.85|1925.65|1918.35|1925.65|1918.35|1924.15|1916.85|35
1733106730000|2024-12-02 02:32:10|1926.42|1919.12|1925.65|1918.35|1926.75|1919.45|1924.95|1917.65|34
1733106740000|2024-12-02 02:32:20|1925.55|1918.25|1924.25|1916.95|1926.19|1918.89|1924.25|1916.95|34
1733106750000|2024-12-02 02:32:30|1924.4|1917.1|1925.8|1918.5|1926.44|1919.14|1924.2|1916.9|36
1733106760000|2024-12-02 02:32:40|1925.9|1918.6|1929.35|1922.05|1929.35|1922.05|1925.9|1918.6|27
1733106770000|2024-12-02 02:32:50|1929.3|1922|1926.8|1919.5|1929.31|1922.01|1925.8|1918.5|28
1733106780000|2024-12-02 02:33:00|1926.7|1919.4|1929.5|1922.2|1929.6|1922.3|1926.7|1919.4|37
1733106790000|2024-12-02 02:33:10|1929.33|1922.03|1928.65|1921.35|1930.05|1922.75|1927.75|1920.45|33
1733106800000|2024-12-02 02:33:20|1928.7|1921.4|1927.75|1920.45|1930.15|1922.85|1927.6|1920.3|31
1733106810000|2024-12-02 02:33:30|1927.6|1920.3|1927.37|1920.07|1927.8|1920.5|1927.1|1919.8|28
1733106820000|2024-12-02 02:33:40|1927.33|1920.03|1924.9|1917.6|1927.33|1920.03|1924.9|1917.6|35
1733106830000|2024-12-02 02:33:50|1924.8|1917.5|1922.85|1915.55|1924.9|1917.6|1922.15|1914.85|25
1733106840000|2024-12-02 02:34:00|1922.9|1915.6|1921.61|1914.31|1923.91|1916.61|1921.5|1914.2|28
1733106850000|2024-12-02 02:34:10|1921.53|1914.23|1920.5|1913.2|1921.85|1914.55|1920.45|1913.15|24
1733106860000|2024-12-02 02:34:20|1921.65|1914.35|1919.3|1912|1921.65|1914.35|1919.1|1911.8|29
1733106870000|2024-12-02 02:34:30|1919.4|1912.1|1919.8|1912.5|1920|1912.7|1919|1911.7|34
1733106880000|2024-12-02 02:34:40|1919.78|1912.48|1920.65|1913.35|1920.9|1913.6|1919.65|1912.35|34
1733106890000|2024-12-02 02:34:50|1920.25|1912.95|1920.95|1913.65|1921|1913.7|1919.4|1912.1|31
1733106900000|2024-12-02 02:35:00|1921|1913.7|1921.75|1914.45|1922.15|1914.85|1920.65|1913.35|33
1733106910000|2024-12-02 02:35:10|1921.65|1914.35|1924.9|1917.6|1925.03|1917.73|1921.65|1914.35|33
1733106920000|2024-12-02 02:35:20|1924.85|1917.55|1922.5|1915.2|1924.85|1917.55|1922.5|1915.2|30
1733106930000|2024-12-02 02:35:30|1923.03|1915.73|1921.45|1914.15|1923.15|1915.85|1921.45|1914.15|30
1733106940000|2024-12-02 02:35:40|1921.55|1914.25|1920.6|1913.3|1921.8|1914.5|1920.6|1913.3|29
1733106950000|2024-12-02 02:35:50|1920.55|1913.25|1921.65|1914.35|1921.65|1914.35|1920.1|1912.8|32
1733106960000|2024-12-02 02:36:00|1921.45|1914.15|1920.1|1912.8|1921.65|1914.35|1919.8|1912.5|37
1733106970000|2024-12-02 02:36:10|1919.9|1912.6|1920.9|1913.6|1921.15|1913.85|1919.9|1912.6|35
1733106980000|2024-12-02 02:36:20|1920.95|1913.65|1922.6|1915.3|1922.6|1915.3|1920.6|1913.3|36
1733106990000|2024-12-02 02:36:30|1922.62|1915.32|1921.55|1914.25|1923.63|1916.33|1921.21|1913.91|36
1733107000000|2024-12-02 02:36:40|1921.15|1913.85|1921.6|1914.3|1921.9|1914.6|1921.15|1913.85|34
1733107010000|2024-12-02 02:36:50|1921.65|1914.35|1922.8|1915.5|1923.55|1916.25|1921.45|1914.15|32
1733107020000|2024-12-02 02:37:00|1922.85|1915.55|1923.75|1916.45|1924.33|1917.03|1921.8|1914.5|34
1733107030000|2024-12-02 02:37:10|1923.9|1916.6|1924.1|1916.8|1924.35|1917.05|1923.4|1916.1|29
1733107040000|2024-12-02 02:37:20|1924.15|1916.85|1923.4|1916.1|1924.45|1917.15|1923.3|1916|31
1733107050000|2024-12-02 02:37:30|1923.5|1916.2|1922.85|1915.55|1924|1916.7|1922.85|1915.55|29
1733107060000|2024-12-02 02:37:40|1923.05|1915.75|1921.55|1914.25|1923.05|1915.75|1920.76|1913.46|32
1733107070000|2024-12-02 02:37:50|1921.2|1913.9|1920.15|1912.85|1921.2|1913.9|1919.49|1912.19|34
1733107080000|2024-12-02 02:38:00|1920.1|1912.8|1921.39|1914.09|1921.39|1914.09|1920.01|1912.71|29
1733107090000|2024-12-02 02:38:10|1921.15|1913.85|1921.2|1913.9|1921.2|1913.9|1920.05|1912.75|33
1733107100000|2024-12-02 02:38:20|1920.75|1913.45|1922.5|1915.2|1923.32|1916.02|1920|1912.7|34
1733107110000|2024-12-02 02:38:30|1923.1|1915.8|1921.35|1914.05|1923.3|1916|1921.1|1913.8|24
1733107120000|2024-12-02 02:38:40|1921.45|1914.15|1921.35|1914.05|1921.9|1914.6|1921|1913.7|33
1733107130000|2024-12-02 02:38:50|1921.1|1913.8|1924.35|1917.05|1925.39|1918.09|1920.4|1913.1|34
1733107140000|2024-12-02 02:39:00|1924.25|1916.95|1923.75|1916.45|1925.15|1917.85|1923.7|1916.4|36
1733107150000|2024-12-02 02:39:10|1924.2|1916.9|1923.9|1916.6|1924.75|1917.45|1923.65|1916.35|28
1733107160000|2024-12-02 02:39:20|1923.85|1916.55|1924.3|1917|1924.5|1917.2|1923.85|1916.55|16
1733107170000|2024-12-02 02:39:30|1924.25|1916.95|1923.9|1916.6|1924.25|1916.95|1923.3|1916|30
1733107180000|2024-12-02 02:39:40|1924|1916.7|1924.1|1916.8|1924.25|1916.95|1923.8|1916.5|12
1733107190000|2024-12-02 02:39:50|1924.15|1916.85|1924.5|1917.2|1924.5|1917.2|1924.1|1916.8|4
1733107200000|2024-12-02 02:40:00|1925.2|1917.9|1928.95|1921.65|1928.95|1921.65|1925.2|1917.9|14
1733107210000|2024-12-02 02:40:10|1929.4|1922.1|1930.3|1923|1930.3|1923|1929.4|1922.1|19
1733107220000|2024-12-02 02:40:20|1930.25|1922.95|1930.3|1923|1930.3|1923|1930.15|1922.85|17
1733107230000|2024-12-02 02:40:30|1930.25|1922.95|1930.5|1923.2|1931.15|1923.85|1930.25|1922.95|13
1733107240000|2024-12-02 02:40:40|1930.65|1923.35|1931.4|1924.1|1931.6|1924.3|1930.5|1923.2|11
1733107250000|2024-12-02 02:40:50|1931.65|1924.35|1931.55|1924.25|1931.65|1924.35|1931.5|1924.2|6
1733107260000|2024-12-02 02:41:00|1931.4|1924.1|1931.15|1923.85|1931.4|1924.1|1930.9|1923.6|9
1733107270000|2024-12-02 02:41:10|1931.35|1924.05|1930.4|1923.1|1931.4|1924.1|1929.9|1922.6|21
1733107280000|2024-12-02 02:41:20|1930.9|1923.6|1932.85|1925.55|1932.85|1925.55|1930.9|1923.6|30
1733107290000|2024-12-02 02:41:30|1932.8|1925.5|1931.75|1924.45|1932.8|1925.5|1931.7|1924.4|19
1733107300000|2024-12-02 02:41:40|1931.7|1924.4|1932.15|1924.85|1932.15|1924.85|1931.7|1924.4|9
1733107310000|2024-12-02 02:41:50|1931.9|1924.6|1932.85|1925.55|1933.35|1926.05|1931.9|1924.6|21
1733107320000|2024-12-02 02:42:00|1932.8|1925.5|1931.4|1924.1|1932.9|1925.6|1931.4|1924.1|19
1733107330000|2024-12-02 02:42:10|1931.5|1924.2|1931.5|1924.2|1931.7|1924.4|1931.5|1924.2|9
1733107340000|2024-12-02 02:42:20|1931.4|1924.1|1929.5|1922.2|1931.4|1924.1|1929.5|1922.2|13
1733107350000|2024-12-02 02:42:30|1929.3|1922|1928.3|1921|1929.3|1922|1928.3|1921|10
1733107360000|2024-12-02 02:42:40|1928.55|1921.25|1928.1|1920.8|1928.55|1921.25|1928.05|1920.75|6
1733107370000|2024-12-02 02:42:50|1928.35|1921.05|1927.85|1920.55|1928.35|1921.05|1927.4|1920.1|14
1733107380000|2024-12-02 02:43:00|1927.8|1920.5|1928.8|1921.5|1929.15|1921.85|1927.35|1920.05|21
1733107390000|2024-12-02 02:43:10|1928.7|1921.4|1928.1|1920.8|1928.7|1921.4|1928.1|1920.8|3
1733107400000|2024-12-02 02:43:20|1927.95|1920.65|1928.5|1921.2|1929.35|1922.05|1927.95|1920.65|10
1733107410000|2024-12-02 02:43:30|1928|1920.7|1927.1|1919.8|1928.05|1920.75|1927.1|1919.8|9
1733107420000|2024-12-02 02:43:40|1926.9|1919.6|1927.1|1919.8|1927.1|1919.8|1926.35|1919.05|9
1733107430000|2024-12-02 02:43:50|1928.05|1920.75|1928.15|1920.85|1928.45|1921.15|1928.05|1920.75|8
1733107440000|2024-12-02 02:44:00|1927.3|1920|1927.3|1920|1927.3|1920|1927.3|1920|1
1733107450000|2024-12-02 02:44:10|1927.35|1920.05|1927.1|1919.8|1927.35|1920.05|1926.25|1918.95|12
1733107460000|2024-12-02 02:44:20|1926.6|1919.3|1926.3|1919|1927.15|1919.85|1926.3|1919|10
1733107470000|2024-12-02 02:44:30|1926.45|1919.15|1928.15|1920.85|1928.15|1920.85|1926.45|1919.15|7
1733107480000|2024-12-02 02:44:40|1927.4|1920.1|1927.45|1920.15|1928.15|1920.85|1927.25|1919.95|15
1733107490000|2024-12-02 02:44:50|1927.6|1920.3|1927.5|1920.2|1927.6|1920.3|1927.3|1920|13
1733107500000|2024-12-02 02:45:00|1927.6|1920.3|1927.25|1919.95|1928.1|1920.8|1926.65|1919.35|12
1733107510000|2024-12-02 02:45:10|1928.05|1920.75|1927.4|1920.1|1928.65|1921.35|1927.4|1920.1|21
1733107520000|2024-12-02 02:45:20|1927.41|1920.11|1927.48|1920.18|1927.85|1920.55|1926.4|1919.1|23
1733107530000|2024-12-02 02:45:30|1927.58|1920.28|1927.3|1920|1927.9|1920.6|1927.25|1919.95|8
1733107540000|2024-12-02 02:45:40|1927.25|1919.95|1926.9|1919.6|1927.65|1920.35|1926.5|1919.2|23
1733107550000|2024-12-02 02:45:50|1927.25|1919.95|1927.48|1920.18|1927.8|1920.5|1926.4|1919.1|13
1733107560000|2024-12-02 02:46:00|1927.68|1920.38|1927.3|1920|1928.3|1921|1927.3|1920|14
1733107570000|2024-12-02 02:46:10|1927.35|1920.05|1927.1|1919.8|1927.65|1920.35|1926.95|1919.65|8
1733107580000|2024-12-02 02:46:20|1927.15|1919.85|1928.13|1920.83|1928.85|1921.55|1927.15|1919.85|19
1733107590000|2024-12-02 02:46:30|1927.3|1920|1929.55|1922.25|1929.65|1922.35|1927.3|1920|29
1733107600000|2024-12-02 02:46:40|1929.4|1922.1|1932.65|1925.35|1933.4|1926.1|1929.25|1921.95|27
1733107610000|2024-12-02 02:46:50|1932.45|1925.15|1933.8|1926.5|1934.71|1927.41|1932.45|1925.15|23
1733107620000|2024-12-02 02:47:00|1933.6|1926.3|1935.25|1927.95|1935.56|1928.26|1933.6|1926.3|20
1733107630000|2024-12-02 02:47:10|1935.45|1928.15|1935.45|1928.15|1935.58|1928.28|1934.6|1927.3|22
1733107640000|2024-12-02 02:47:20|1935.58|1928.28|1936.8|1929.5|1937.65|1930.35|1935.45|1928.15|13
1733107650000|2024-12-02 02:47:30|1937|1929.7|1936.95|1929.65|1937.61|1930.31|1936.24|1928.94|29
1733107660000|2024-12-02 02:47:40|1937.05|1929.75|1936.5|1929.2|1937.2|1929.9|1936.3|1929|17
1733107670000|2024-12-02 02:47:50|1936.4|1929.1|1936.4|1929.1|1936.45|1929.15|1936.25|1928.95|8
1733107680000|2024-12-02 02:48:00|1936.15|1928.85|1937.3|1930|1937.4|1930.1|1936.15|1928.85|23
1733107690000|2024-12-02 02:48:10|1937.6|1930.3|1939.6|1932.3|1939.6|1932.3|1937.6|1930.3|23
1733107700000|2024-12-02 02:48:20|1939.63|1932.33|1938.9|1931.6|1939.65|1932.35|1938.7|1931.4|22
1733107710000|2024-12-02 02:48:30|1938.85|1931.55|1940.57|1933.27|1940.63|1933.33|1938.85|1931.55|22
1733107720000|2024-12-02 02:48:40|1940.5|1933.2|1940.3|1933|1940.85|1933.55|1939.35|1932.05|19
1733107730000|2024-12-02 02:48:50|1940.35|1933.05|1940.35|1933.05|1940.65|1933.35|1940.3|1933|6
1733107740000|2024-12-02 02:49:00|1940.3|1933|1939.75|1932.45|1940.65|1933.35|1939.3|1932|15
1733107750000|2024-12-02 02:49:10|1939.8|1932.5|1939.65|1932.35|1940.54|1933.24|1939.45|1932.15|23
1733107760000|2024-12-02 02:49:20|1939.75|1932.45|1939.35|1932.05|1940.15|1932.85|1938.65|1931.35|26
1733107770000|2024-12-02 02:49:30|1939.4|1932.1|1939.7|1932.4|1940.35|1933.05|1939.4|1932.1|26
1733107780000|2024-12-02 02:49:40|1939.65|1932.35|1939.3|1932|1940.45|1933.15|1939.05|1931.75|20
1733107790000|2024-12-02 02:49:50|1939.15|1931.85|1938.6|1931.3|1939.65|1932.35|1937.3|1930|32
1733107800000|2024-12-02 02:50:00|1938.8|1931.5|1938.55|1931.25|1939.6|1932.3|1938.55|1931.25|28
1733107810000|2024-12-02 02:50:10|1938.4|1931.1|1938.35|1931.05|1939.3|1932|1938.3|1931|10
1733107820000|2024-12-02 02:50:20|1938.15|1930.85|1938.38|1931.08|1938.65|1931.35|1935.65|1928.35|31
1733107830000|2024-12-02 02:50:30|1938.43|1931.13|1937.6|1930.3|1939.25|1931.95|1937.6|1930.3|28
1733107840000|2024-12-02 02:50:40|1937.5|1930.2|1935.65|1928.35|1937.65|1930.35|1935.65|1928.35|27
1733107850000|2024-12-02 02:50:50|1935.55|1928.25|1936.7|1929.4|1937.75|1930.45|1935.5|1928.2|29
1733107860000|2024-12-02 02:51:00|1936.6|1929.3|1938.9|1931.6|1938.9|1931.6|1936.5|1929.2|27
1733107870000|2024-12-02 02:51:10|1938.75|1931.45|1939.55|1932.25|1939.65|1932.35|1938.4|1931.1|19
1733107880000|2024-12-02 02:51:20|1939.6|1932.3|1938.7|1931.4|1939.7|1932.4|1938.35|1931.05|14
1733107890000|2024-12-02 02:51:30|1938.75|1931.45|1937.7|1930.4|1939.65|1932.35|1937.7|1930.4|22
1733107900000|2024-12-02 02:51:40|1938.45|1931.15|1940.4|1933.1|1940.43|1933.13|1938.45|1931.15|22
1733107910000|2024-12-02 02:51:50|1940.3|1933|1941.85|1934.55|1941.85|1934.55|1940.3|1933|14
1733107920000|2024-12-02 02:52:00|1941.9|1934.6|1943.5|1936.2|1943.5|1936.2|1941.78|1934.48|22
1733107930000|2024-12-02 02:52:10|1942.5|1935.2|1942.6|1935.3|1942.85|1935.55|1942.3|1935|10
1733107940000|2024-12-02 02:52:20|1942.75|1935.45|1942.3|1935|1943.2|1935.9|1942.3|1935|12
1733107950000|2024-12-02 02:52:30|1942.25|1934.95|1943.4|1936.1|1943.56|1936.26|1942.25|1934.95|18
1733107960000|2024-12-02 02:52:40|1943.35|1936.05|1943.35|1936.05|1943.4|1936.1|1943.3|1936|11
1733107970000|2024-12-02 02:52:50|1943.15|1935.85|1942.6|1935.3|1943.45|1936.15|1942.4|1935.1|10
1733107980000|2024-12-02 02:53:00|1942.7|1935.4|1943.86|1936.56|1943.86|1936.56|1942.65|1935.35|24
1733107990000|2024-12-02 02:53:10|1943.8|1936.5|1942.6|1935.3|1943.8|1936.5|1942.3|1935|27
1733108000000|2024-12-02 02:53:20|1942.5|1935.2|1942.4|1935.1|1942.9|1935.6|1942.3|1935|18
1733108010000|2024-12-02 02:53:30|1942.65|1935.35|1943.3|1936|1943.3|1936|1942.6|1935.3|12
1733108020000|2024-12-02 02:53:40|1943.15|1935.85|1943.3|1936|1943.65|1936.35|1942.5|1935.2|12
1733108030000|2024-12-02 02:53:50|1943.8|1936.5|1943.45|1936.15|1943.8|1936.5|1942.75|1935.45|24
1733108040000|2024-12-02 02:54:00|1943.4|1936.1|1944.2|1936.9|1944.63|1937.33|1943.4|1936.1|14
1733108050000|2024-12-02 02:54:10|1944.6|1937.3|1944.45|1937.15|1945.62|1938.32|1943.4|1936.1|24
1733108060000|2024-12-02 02:54:20|1944.3|1937|1944.3|1937|1944.9|1937.6|1943.78|1936.48|16
1733108070000|2024-12-02 02:54:30|1944.4|1937.1|1944.05|1936.75|1944.55|1937.25|1943.54|1936.24|23
1733108080000|2024-12-02 02:54:40|1944.2|1936.9|1943.65|1936.35|1944.8|1937.5|1943.6|1936.3|29
1733108090000|2024-12-02 02:54:50|1943.6|1936.3|1944.19|1936.89|1944.65|1937.35|1943.3|1936|27
1733108100000|2024-12-02 02:55:00|1944.09|1936.79|1944.55|1937.25|1945.6|1938.3|1944.09|1936.79|22
1733108110000|2024-12-02 02:55:10|1944.5|1937.2|1945.2|1937.9|1945.2|1937.9|1943.7|1936.4|21
1733108120000|2024-12-02 02:55:20|1945.3|1938|1944.1|1936.8|1945.3|1938|1943.3|1936|36
1733108130000|2024-12-02 02:55:30|1944.4|1937.1|1945.73|1938.43|1946.01|1938.71|1943.65|1936.35|26
1733108140000|2024-12-02 02:55:40|1945.63|1938.33|1943.8|1936.5|1945.72|1938.42|1943.8|1936.5|34
1733108150000|2024-12-02 02:55:50|1943.7|1936.4|1943.75|1936.45|1944.67|1937.37|1943.21|1935.91|30
1733108160000|2024-12-02 02:56:00|1943.85|1936.55|1946.8|1939.5|1946.83|1939.53|1943.65|1936.35|34
1733108170000|2024-12-02 02:56:10|1946.7|1939.4|1944.65|1937.35|1946.76|1939.46|1944.3|1937|28
1733108180000|2024-12-02 02:56:20|1944.49|1937.19|1945.5|1938.2|1945.8|1938.5|1944.45|1937.15|26
1733108190000|2024-12-02 02:56:30|1945.3|1938|1945.7|1938.4|1946.15|1938.85|1945.25|1937.95|17
1733108200000|2024-12-02 02:56:40|1945.75|1938.45|1946.15|1938.85|1946.15|1938.85|1945.55|1938.25|24
1733108210000|2024-12-02 02:56:50|1946.35|1939.05|1946.35|1939.05|1946.35|1939.05|1946.25|1938.95|7
1733108230000|2024-12-02 02:57:10|1946|1938.7|1945.05|1937.75|1946|1938.7|1944.55|1937.25|13
1733108240000|2024-12-02 02:57:20|1945.2|1937.9|1947.5|1940.2|1947.5|1940.2|1945.2|1937.9|6
1733108250000|2024-12-02 02:57:30|1947.45|1940.15|1949.15|1941.85|1949.15|1941.85|1947.4|1940.1|13
1733108260000|2024-12-02 02:57:40|1948.65|1941.35|1949.5|1942.2|1949.6|1942.3|1948.6|1941.3|10
1733108270000|2024-12-02 02:57:50|1949.55|1942.25|1950.8|1943.5|1950.8|1943.5|1949.45|1942.15|18
1733108280000|2024-12-02 02:58:00|1951.05|1943.75|1952.35|1945.05|1952.4|1945.1|1950.8|1943.5|16
1733108290000|2024-12-02 02:58:10|1951.85|1944.55|1952.4|1945.1|1952.75|1945.45|1951.6|1944.3|26
1733108300000|2024-12-02 02:58:20|1952.55|1945.25|1953.15|1945.85|1953.15|1945.85|1952.45|1945.15|23
1733108310000|2024-12-02 02:58:30|1952.8|1945.5|1954.7|1947.4|1954.7|1947.4|1952.75|1945.45|12
1733108320000|2024-12-02 02:58:40|1954.75|1947.45|1955.85|1948.55|1955.85|1948.55|1954.75|1947.45|18
1733108330000|2024-12-02 02:58:50|1955.8|1948.5|1955.95|1948.65|1956.35|1949.05|1955.55|1948.25|21
1733108340000|2024-12-02 02:59:00|1956.05|1948.75|1957.25|1949.95|1957.5|1950.2|1956.05|1948.75|18
1733108350000|2024-12-02 02:59:10|1957.15|1949.85|1958.25|1950.95|1958.25|1950.95|1956.8|1949.5|14
1733108360000|2024-12-02 02:59:20|1958.7|1951.4|1959.35|1952.05|1959.35|1952.05|1958.4|1951.1|13
1733108370000|2024-12-02 02:59:30|1958.85|1951.55|1958.95|1951.65|1959.2|1951.9|1957.6|1950.3|15
1733108380000|2024-12-02 02:59:40|1959|1951.7|1960.8|1953.5|1961.15|1953.85|1958.85|1951.55|22
1733108390000|2024-12-02 02:59:50|1961|1953.7|1961.6|1954.3|1961.6|1954.3|1960.4|1953.1|15
1733108400000|2024-12-02 03:00:00|1961.55|1954.25|1963.5|1956.2|1963.5|1956.2|1961.55|1954.25|14
1733108410000|2024-12-02 03:00:10|1963.4|1956.1|1960.9|1953.6|1963.45|1956.15|1960.55|1953.25|22
1733108420000|2024-12-02 03:00:20|1961.05|1953.75|1962.95|1955.65|1962.95|1955.65|1961.05|1953.75|22
1733108430000|2024-12-02 03:00:30|1963.05|1955.75|1966.1|1958.8|1966.1|1958.8|1962.9|1955.6|20
1733108440000|2024-12-02 03:00:40|1966.2|1958.9|1964.75|1957.45|1966.5|1959.2|1964.55|1957.25|21
1733108450000|2024-12-02 03:00:50|1964.45|1957.15|1961.9|1954.6|1964.75|1957.45|1961.9|1954.6|24
1733108460000|2024-12-02 03:01:00|1961.45|1954.15|1960.15|1952.85|1961.45|1954.15|1959.5|1952.2|29
1733108470000|2024-12-02 03:01:10|1960.35|1953.05|1963.1|1955.8|1963.5|1956.2|1960.35|1953.05|25
1733108480000|2024-12-02 03:01:20|1962.35|1955.05|1961.4|1954.1|1962.6|1955.3|1961.35|1954.05|14
1733108490000|2024-12-02 03:01:30|1961.5|1954.2|1963.45|1956.15|1963.45|1956.15|1961.5|1954.2|22
1733108500000|2024-12-02 03:01:40|1963.7|1956.4|1963.75|1956.45|1964.35|1957.05|1963.6|1956.3|28
1733108510000|2024-12-02 03:01:50|1963.8|1956.5|1966.7|1959.4|1967.55|1960.25|1963.75|1956.45|31
1733108520000|2024-12-02 03:02:00|1966.65|1959.35|1965.75|1958.45|1967.5|1960.2|1965.45|1958.15|15
1733108530000|2024-12-02 03:02:10|1965.9|1958.6|1965.3|1958|1967.15|1959.85|1964.45|1957.15|22
1733108540000|2024-12-02 03:02:20|1964.25|1956.95|1967.15|1959.85|1967.15|1959.85|1964.25|1956.95|22
1733108550000|2024-12-02 03:02:30|1967.25|1959.95|1968.91|1961.61|1969.4|1962.1|1967.25|1959.95|20
1733108560000|2024-12-02 03:02:40|1969.3|1962|1966.2|1958.9|1969.4|1962.1|1965.85|1958.55|27
1733108570000|2024-12-02 03:02:50|1967.2|1959.9|1965.35|1958.05|1967.2|1959.9|1964.3|1957|27
1733108580000|2024-12-02 03:03:00|1965.8|1958.5|1967.15|1959.85|1968.45|1961.15|1965.6|1958.3|34
1733108590000|2024-12-02 03:03:10|1968.8|1961.5|1967.6|1960.3|1969.45|1962.15|1966.5|1959.2|36
1733108600000|2024-12-02 03:03:20|1967.55|1960.25|1966.9|1959.6|1967.7|1960.4|1966.8|1959.5|34
1733108610000|2024-12-02 03:03:30|1967.15|1959.85|1966.5|1959.2|1968.8|1961.5|1966.5|1959.2|35
1733108620000|2024-12-02 03:03:40|1966.85|1959.55|1968.76|1961.46|1968.76|1961.46|1965.7|1958.4|35
1733108630000|2024-12-02 03:03:50|1969.05|1961.75|1965.95|1958.65|1969.05|1961.75|1965.35|1958.05|25
1733108640000|2024-12-02 03:04:00|1965.6|1958.3|1968.77|1961.47|1972.6|1965.3|1965.6|1958.3|35
1733108650000|2024-12-02 03:04:10|1969.13|1961.83|1970.45|1963.15|1970.45|1963.15|1968.25|1960.95|37
1733108660000|2024-12-02 03:04:20|1970.55|1963.25|1969.4|1962.1|1971.55|1964.25|1969.4|1962.1|31
1733108670000|2024-12-02 03:04:30|1969.8|1962.5|1970.55|1963.25|1970.59|1963.29|1968.3|1961|34
1733108680000|2024-12-02 03:04:40|1970.65|1963.35|1971.6|1964.3|1972.23|1964.93|1969.55|1962.25|19
1733108690000|2024-12-02 03:04:50|1971.55|1964.25|1971.6|1964.3|1972.05|1964.75|1971.3|1964|20
1733108700000|2024-12-02 03:05:00|1971.8|1964.5|1971.65|1964.35|1973|1965.7|1971.4|1964.1|37
1733108710000|2024-12-02 03:05:10|1970.55|1963.25|1972.65|1965.35|1972.65|1965.35|1970.55|1963.25|33
1733108720000|2024-12-02 03:05:20|1971.75|1964.45|1972.3|1965|1973.1|1965.8|1971.47|1964.17|31
1733108730000|2024-12-02 03:05:30|1972.2|1964.9|1972.05|1964.75|1972.85|1965.55|1970.65|1963.35|36
1733108740000|2024-12-02 03:05:40|1972.2|1964.9|1972.65|1965.35|1972.75|1965.45|1971.6|1964.3|21
1733108750000|2024-12-02 03:05:50|1972.88|1965.58|1974.67|1967.37|1974.9|1967.6|1972.73|1965.43|26
1733108760000|2024-12-02 03:06:00|1974.8|1967.5|1972.93|1965.63|1974.95|1967.65|1972.68|1965.38|36
1733108770000|2024-12-02 03:06:10|1973.45|1966.15|1971.26|1963.96|1973.5|1966.2|1970.85|1963.55|37
1733108780000|2024-12-02 03:06:20|1971.67|1964.37|1967.8|1960.5|1972.35|1965.05|1967.3|1960|32
1733108790000|2024-12-02 03:06:30|1967.65|1960.35|1969|1961.7|1969|1961.7|1967.65|1960.35|29
1733108800000|2024-12-02 03:06:40|1968.95|1961.65|1970.3|1963|1970.3|1963|1968.5|1961.2|23
1733108810000|2024-12-02 03:06:50|1970.2|1962.9|1967.65|1960.35|1970.2|1962.9|1966.65|1959.35|30
1733108820000|2024-12-02 03:07:00|1967.6|1960.3|1965.8|1958.5|1968|1960.7|1965.25|1957.95|33
1733108830000|2024-12-02 03:07:10|1965.9|1958.6|1965.95|1958.65|1967.47|1960.17|1965.55|1958.25|38
1733108840000|2024-12-02 03:07:20|1966.24|1958.94|1963.77|1956.47|1966.24|1958.94|1963.77|1956.47|28
1733108850000|2024-12-02 03:07:30|1963.85|1956.55|1963.1|1955.8|1963.85|1956.55|1962.8|1955.5|32
1733108860000|2024-12-02 03:07:40|1963.6|1956.3|1962.3|1955|1963.6|1956.3|1962|1954.7|29
1733108870000|2024-12-02 03:07:50|1962|1954.7|1962.45|1955.15|1962.6|1955.3|1961.8|1954.5|15
1733108880000|2024-12-02 03:08:00|1962.4|1955.1|1959.5|1952.2|1962.87|1955.57|1959.5|1952.2|24
1733108890000|2024-12-02 03:08:10|1960.49|1953.19|1959.5|1952.2|1961|1953.7|1959.5|1952.2|32
1733108900000|2024-12-02 03:08:20|1960.07|1952.77|1959.34|1952.04|1960.66|1953.36|1959.34|1952.04|20
1733108910000|2024-12-02 03:08:30|1959.6|1952.3|1959.15|1951.85|1960.15|1952.85|1958.8|1951.5|25
1733108920000|2024-12-02 03:08:40|1960|1952.7|1959.08|1951.78|1960.1|1952.8|1959.07|1951.77|11
1733108930000|2024-12-02 03:08:50|1958.5|1951.2|1957.85|1950.55|1959.06|1951.76|1957.35|1950.05|26
1733108940000|2024-12-02 03:09:00|1957.64|1950.34|1956.5|1949.2|1957.8|1950.5|1956.5|1949.2|17
1733108950000|2024-12-02 03:09:10|1956.92|1949.62|1956.65|1949.35|1957.23|1949.93|1956.55|1949.25|26
1733108960000|2024-12-02 03:09:20|1956.6|1949.3|1957.1|1949.8|1957.23|1949.93|1956.55|1949.25|22
1733108970000|2024-12-02 03:09:30|1956.95|1949.65|1959.05|1951.75|1959.05|1951.75|1956.4|1949.1|16
1733108980000|2024-12-02 03:09:40|1959|1951.7|1959.8|1952.5|1961.72|1954.42|1958.85|1951.55|27
1733108990000|2024-12-02 03:09:50|1959.75|1952.45|1959.15|1951.85|1960.13|1952.83|1959.15|1951.85|11
1733109000000|2024-12-02 03:10:00|1958.4|1951.1|1959.07|1951.77|1959.5|1952.2|1958.4|1951.1|24
1733109010000|2024-12-02 03:10:10|1958.65|1951.35|1957.65|1950.35|1959.15|1951.85|1956.45|1949.15|23
1733109020000|2024-12-02 03:10:20|1957.6|1950.3|1958.15|1950.85|1958.3|1951|1957.5|1950.2|12
1733109030000|2024-12-02 03:10:30|1957.5|1950.2|1956.3|1949|1958.09|1950.79|1956.3|1949|13
1733109040000|2024-12-02 03:10:40|1956.35|1949.05|1956.75|1949.45|1956.75|1949.45|1956.25|1948.95|5
1733109050000|2024-12-02 03:10:50|1956.8|1949.5|1957.4|1950.1|1958.15|1950.85|1956.3|1949|18
1733109060000|2024-12-02 03:11:00|1957.9|1950.6|1960.3|1953|1961.05|1953.75|1957.4|1950.1|24
1733109070000|2024-12-02 03:11:10|1960.2|1952.9|1959.3|1952|1960.4|1953.1|1959.3|1952|25
1733109080000|2024-12-02 03:11:20|1959.35|1952.05|1959.05|1951.75|1960.55|1953.25|1958.4|1951.1|26
1733109090000|2024-12-02 03:11:30|1958.65|1951.35|1958.7|1951.4|1959.61|1952.31|1958.2|1950.9|16
1733109100000|2024-12-02 03:11:40|1958.2|1950.9|1957.4|1950.1|1958.2|1950.9|1957.3|1950|11
1733109110000|2024-12-02 03:11:50|1957.3|1950|1957.4|1950.1|1957.75|1950.45|1957.3|1950|12
1733109120000|2024-12-02 03:12:00|1957.3|1950|1957.8|1950.5|1958.81|1951.51|1957.3|1950|20
1733109130000|2024-12-02 03:12:10|1957.3|1950|1957.4|1950.1|1959.06|1951.76|1957.3|1950|21
1733109140000|2024-12-02 03:12:20|1957.3|1950|1957.78|1950.48|1958.06|1950.76|1957.3|1950|17
1733109150000|2024-12-02 03:12:30|1957.69|1950.39|1957.3|1950|1958.6|1951.3|1957.3|1950|18
1733109160000|2024-12-02 03:12:40|1957.35|1950.05|1957.45|1950.15|1958.06|1950.76|1957.35|1950.05|8
1733109170000|2024-12-02 03:12:50|1957.9|1950.6|1957.7|1950.4|1957.9|1950.6|1957.45|1950.15|9
1733109180000|2024-12-02 03:13:00|1957.55|1950.25|1956.9|1949.6|1957.9|1950.6|1956.4|1949.1|9
1733109190000|2024-12-02 03:13:10|1956.4|1949.1|1953.8|1946.5|1956.95|1949.65|1953.8|1946.5|19
1733109200000|2024-12-02 03:13:20|1953.85|1946.55|1952.3|1945|1954.63|1947.33|1952.3|1945|16
1733109210000|2024-12-02 03:13:30|1952.4|1945.1|1952.15|1944.85|1952.95|1945.65|1952.15|1944.85|19
1733109220000|2024-12-02 03:13:40|1952.03|1944.73|1951.6|1944.3|1952.53|1945.23|1951|1943.7|18
1733109230000|2024-12-02 03:13:50|1951.9|1944.6|1953.13|1945.83|1953.13|1945.83|1951.9|1944.6|13
1733109240000|2024-12-02 03:14:00|1953.18|1945.88|1953.4|1946.1|1954.15|1946.85|1953.15|1945.85|10
1733109250000|2024-12-02 03:14:10|1953.3|1946|1953.3|1946|1953.8|1946.5|1953.15|1945.85|12
1733109260000|2024-12-02 03:14:20|1953.8|1946.5|1955.6|1948.3|1955.6|1948.3|1953.3|1946|17
1733109270000|2024-12-02 03:14:30|1955.65|1948.35|1956.35|1949.05|1956.65|1949.35|1955.65|1948.35|15
1733109280000|2024-12-02 03:14:40|1956.3|1949|1955.5|1948.2|1956.65|1949.35|1955.45|1948.15|7
1733109290000|2024-12-02 03:14:50|1955.45|1948.15|1955.25|1947.95|1955.58|1948.28|1955.1|1947.8|9
1733109300000|2024-12-02 03:15:00|1955.35|1948.05|1955.8|1948.5|1956.39|1949.09|1954.3|1947|20
1733109310000|2024-12-02 03:15:10|1955.78|1948.48|1957.43|1950.13|1957.58|1950.28|1955.78|1948.48|21
1733109320000|2024-12-02 03:15:20|1956.5|1949.2|1955.15|1947.85|1957.65|1950.35|1955.15|1947.85|21
1733109330000|2024-12-02 03:15:30|1955.85|1948.55|1955.35|1948.05|1956.45|1949.15|1953.45|1946.15|21
1733109340000|2024-12-02 03:15:40|1956.52|1949.22|1955.15|1947.85|1956.65|1949.35|1955.15|1947.85|10
1733109350000|2024-12-02 03:15:50|1955.35|1948.05|1955.3|1948|1956.4|1949.1|1955.3|1948|6
1733109360000|2024-12-02 03:16:00|1955.15|1947.85|1955.4|1948.1|1955.6|1948.3|1953.3|1946|16
1733109370000|2024-12-02 03:16:10|1955.5|1948.2|1960.23|1952.93|1960.23|1952.93|1954.2|1946.9|26
1733109380000|2024-12-02 03:16:20|1960.6|1953.3|1961.65|1954.35|1964.56|1957.26|1959.92|1952.62|34
1733109390000|2024-12-02 03:16:30|1961.4|1954.1|1962.15|1954.85|1962.8|1955.5|1961.3|1954|19
1733109400000|2024-12-02 03:16:40|1961.65|1954.35|1962.5|1955.2|1963.62|1956.32|1961.3|1954|14
1733109410000|2024-12-02 03:16:50|1962.15|1954.85|1960.15|1952.85|1962.15|1954.85|1960.15|1952.85|12
1733109420000|2024-12-02 03:17:00|1959.85|1952.55|1958.35|1951.05|1960|1952.7|1958.15|1950.85|22
1733109430000|2024-12-02 03:17:10|1958.3|1951|1958.3|1951|1958.3|1951|1957.4|1950.1|11
1733109440000|2024-12-02 03:17:20|1958.76|1951.46|1961.65|1954.35|1961.88|1954.58|1958.05|1950.75|23
1733109450000|2024-12-02 03:17:30|1961.3|1954|1963.85|1956.55|1964.65|1957.35|1961.15|1953.85|18
1733109460000|2024-12-02 03:17:40|1963.9|1956.6|1961.15|1953.85|1963.9|1956.6|1961.15|1953.85|24
1733109470000|2024-12-02 03:17:50|1961.1|1953.8|1960.25|1952.95|1961.1|1953.8|1960.25|1952.95|5
1733109480000|2024-12-02 03:18:00|1960.5|1953.2|1961.35|1954.05|1961.9|1954.6|1960.5|1953.2|18
1733109490000|2024-12-02 03:18:10|1961.56|1954.26|1961.15|1953.85|1962.75|1955.45|1960.25|1952.95|17
1733109500000|2024-12-02 03:18:20|1959.7|1952.4|1957.49|1950.19|1959.7|1952.4|1956.44|1949.14|6
1733109510000|2024-12-02 03:18:30|1957.57|1950.27|1959.15|1951.85|1959.55|1952.25|1956.45|1949.15|27
1733109520000|2024-12-02 03:18:40|1959.35|1952.05|1959.34|1952.04|1959.9|1952.6|1958.25|1950.95|19
1733109530000|2024-12-02 03:18:50|1959.35|1952.05|1960.6|1953.3|1960.69|1953.39|1959.35|1952.05|16
1733109540000|2024-12-02 03:19:00|1960.75|1953.45|1962.85|1955.55|1963.04|1955.74|1960.43|1953.13|15
1733109550000|2024-12-02 03:19:10|1962.75|1955.45|1961.6|1954.3|1962.8|1955.5|1961.25|1953.95|26
1733109560000|2024-12-02 03:19:20|1961.35|1954.05|1959.2|1951.9|1961.35|1954.05|1958.35|1951.05|22
1733109570000|2024-12-02 03:19:30|1959.35|1952.05|1958.3|1951|1959.54|1952.24|1958.15|1950.85|21
1733109580000|2024-12-02 03:19:40|1958.37|1951.07|1959.15|1951.85|1959.47|1952.17|1958.25|1950.95|11
1733109590000|2024-12-02 03:19:50|1959.4|1952.1|1960.45|1953.15|1961.4|1954.1|1959.4|1952.1|11
1733109600000|2024-12-02 03:20:00|1960.55|1953.25|1960.9|1953.6|1960.9|1953.6|1958.6|1951.3|24
1733109610000|2024-12-02 03:20:10|1960.15|1952.85|1962.72|1955.42|1962.72|1955.42|1960.15|1952.85|8
1733109620000|2024-12-02 03:20:20|1962.74|1955.44|1962.35|1955.05|1964.3|1957|1961.4|1954.1|24
1733109630000|2024-12-02 03:20:30|1963.8|1956.5|1963.35|1956.05|1964.35|1957.05|1963|1955.7|20
1733109640000|2024-12-02 03:20:40|1963.5|1956.2|1965|1957.7|1965.68|1958.38|1963.45|1956.15|24
1733109650000|2024-12-02 03:20:50|1965.3|1958|1965.65|1958.35|1966.45|1959.15|1965.09|1957.79|16
1733109660000|2024-12-02 03:21:00|1965.4|1958.1|1966.65|1959.35|1966.9|1959.6|1965.4|1958.1|8
1733109670000|2024-12-02 03:21:10|1966.35|1959.05|1967.65|1960.35|1967.7|1960.4|1966.35|1959.05|4
1733109680000|2024-12-02 03:21:20|1967.15|1959.85|1966.65|1959.35|1967.75|1960.45|1966.3|1959|13
1733109690000|2024-12-02 03:21:30|1966.6|1959.3|1967.65|1960.35|1968.15|1960.85|1966.15|1958.85|11
1733109700000|2024-12-02 03:21:40|1967.15|1959.85|1967.65|1960.35|1968.3|1961|1966.65|1959.35|12
1733109710000|2024-12-02 03:21:50|1968.03|1960.73|1969.23|1961.93|1969.79|1962.49|1967.3|1960|20
1733109720000|2024-12-02 03:22:00|1969.85|1962.55|1966.3|1959|1969.85|1962.55|1966.25|1958.95|24
1733109730000|2024-12-02 03:22:10|1966.65|1959.35|1966.56|1959.26|1968.75|1961.45|1966.15|1958.85|27
1733109740000|2024-12-02 03:22:20|1966.85|1959.55|1965.55|1958.25|1967.7|1960.4|1965.3|1958|21
1733109750000|2024-12-02 03:22:30|1965.5|1958.2|1965.25|1957.95|1965.63|1958.33|1965.15|1957.85|7
1733109760000|2024-12-02 03:22:40|1966|1958.7|1965.75|1958.45|1967.38|1960.08|1965.75|1958.45|11
1733109770000|2024-12-02 03:22:50|1965.8|1958.5|1966.19|1958.89|1966.53|1959.23|1964.45|1957.15|18
1733109780000|2024-12-02 03:23:00|1966.14|1958.84|1965.8|1958.5|1967.13|1959.83|1965.6|1958.3|26
1733109790000|2024-12-02 03:23:10|1965.65|1958.35|1965.41|1958.11|1965.65|1958.35|1963.61|1956.31|26
1733109800000|2024-12-02 03:23:20|1965.38|1958.08|1966.34|1959.04|1967.55|1960.25|1965.38|1958.08|19
1733109810000|2024-12-02 03:23:30|1966.14|1958.84|1966.55|1959.25|1966.55|1959.25|1966.14|1958.84|15
1733109820000|2024-12-02 03:23:40|1967.53|1960.23|1967.25|1959.95|1967.97|1960.67|1966.8|1959.5|28
1733109830000|2024-12-02 03:23:50|1967.5|1960.2|1967.75|1960.45|1968.75|1961.45|1967.3|1960|26
1733109840000|2024-12-02 03:24:00|1967.7|1960.4|1966.35|1959.05|1968.25|1960.95|1966.35|1959.05|20
1733109850000|2024-12-02 03:24:10|1966.3|1959|1967.6|1960.3|1967.6|1960.3|1965.45|1958.15|32
1733109860000|2024-12-02 03:24:20|1967.85|1960.55|1965.77|1958.47|1967.85|1960.55|1965.77|1958.47|27
1733109870000|2024-12-02 03:24:30|1965.85|1958.55|1963.35|1956.05|1966.35|1959.05|1963.25|1955.95|21
1733109880000|2024-12-02 03:24:40|1963.85|1956.55|1964.3|1957|1964.78|1957.48|1963.25|1955.95|20
1733109890000|2024-12-02 03:24:50|1964.4|1957.1|1963.55|1956.25|1965.05|1957.75|1963.55|1956.25|22
1733109900000|2024-12-02 03:25:00|1963.82|1956.52|1964.24|1956.94|1964.73|1957.43|1963.35|1956.05|19
1733109910000|2024-12-02 03:25:10|1964.53|1957.23|1964.38|1957.08|1964.7|1957.4|1963.3|1956|29
1733109920000|2024-12-02 03:25:20|1965.15|1957.85|1965.65|1958.35|1966.32|1959.02|1964.25|1956.95|27
1733109930000|2024-12-02 03:25:30|1965.97|1958.67|1964.57|1957.27|1966.03|1958.73|1964.35|1957.05|20
1733109940000|2024-12-02 03:25:40|1964.45|1957.15|1964.34|1957.04|1964.85|1957.55|1963.33|1956.03|33
1733109950000|2024-12-02 03:25:50|1964.39|1957.09|1962.1|1954.8|1964.39|1957.09|1961.35|1954.05|30
1733109960000|2024-12-02 03:26:00|1962.05|1954.75|1959.8|1952.5|1962.05|1954.75|1959.45|1952.15|30
1733109970000|2024-12-02 03:26:10|1959.67|1952.37|1960.25|1952.95|1962.4|1955.1|1959.35|1952.05|26
1733109980000|2024-12-02 03:26:20|1960.15|1952.85|1960.65|1953.35|1961.74|1954.44|1959.65|1952.35|24
1733109990000|2024-12-02 03:26:30|1960.6|1953.3|1959.4|1952.1|1960.8|1953.5|1959.4|1952.1|15
1733110000000|2024-12-02 03:26:40|1960.53|1953.23|1960.8|1953.5|1962.35|1955.05|1959.73|1952.43|21
1733110010000|2024-12-02 03:26:50|1959.4|1952.1|1957.3|1950|1960.15|1952.85|1957.3|1950|15
1733110020000|2024-12-02 03:27:00|1957.45|1950.15|1956.4|1949.1|1958.85|1951.55|1956.4|1949.1|23
1733110030000|2024-12-02 03:27:10|1956.55|1949.25|1959.05|1951.75|1959.05|1951.75|1956.4|1949.1|14
1733110040000|2024-12-02 03:27:20|1958.7|1951.4|1957.15|1949.85|1958.83|1951.53|1957.15|1949.85|15
1733110050000|2024-12-02 03:27:30|1957.3|1950|1957.3|1950|1958.66|1951.36|1956.75|1949.45|30
1733110060000|2024-12-02 03:27:40|1957.4|1950.1|1957.25|1949.95|1959|1951.7|1957.25|1949.95|16
1733110070000|2024-12-02 03:27:50|1957.35|1950.05|1955.35|1948.05|1957.75|1950.45|1955.35|1948.05|14
1733110080000|2024-12-02 03:28:00|1955.4|1948.1|1956.4|1949.1|1956.66|1949.36|1955.35|1948.05|17
1733110090000|2024-12-02 03:28:10|1956.3|1949|1956.3|1949|1956.45|1949.15|1956.3|1949|12
1733110100000|2024-12-02 03:28:20|1956.15|1948.85|1956.25|1948.95|1956.38|1949.08|1955.35|1948.05|23
1733110110000|2024-12-02 03:28:30|1956.35|1949.05|1956.3|1949|1956.4|1949.1|1956.25|1948.95|19
1733110120000|2024-12-02 03:28:40|1956.25|1948.95|1956.3|1949|1957.85|1950.55|1956.25|1948.95|16
1733110130000|2024-12-02 03:28:50|1956.35|1949.05|1956.45|1949.15|1958.05|1950.75|1956.35|1949.05|21
1733110140000|2024-12-02 03:29:00|1956.35|1949.05|1957.57|1950.27|1957.75|1950.45|1956.3|1949|19
1733110150000|2024-12-02 03:29:10|1957.41|1950.11|1956.6|1949.3|1957.85|1950.55|1956.3|1949|15
1733110160000|2024-12-02 03:29:20|1957.18|1949.88|1956.4|1949.1|1957.81|1950.51|1956.25|1948.95|14
1733110170000|2024-12-02 03:29:30|1956.35|1949.05|1956.15|1948.85|1956.55|1949.25|1955.35|1948.05|14
1733110180000|2024-12-02 03:29:40|1956.42|1949.12|1955.45|1948.15|1956.66|1949.36|1955.4|1948.1|24
1733110190000|2024-12-02 03:29:50|1955.5|1948.2|1955.35|1948.05|1956.7|1949.4|1955.35|1948.05|22
1733110200000|2024-12-02 03:30:00|1956.1|1948.8|1954.65|1947.35|1956.53|1949.23|1954.65|1947.35|11
1733110210000|2024-12-02 03:30:10|1955.35|1948.05|1953.3|1946|1955.35|1948.05|1953.25|1945.95|12
1733110220000|2024-12-02 03:30:20|1953.65|1946.35|1953.65|1946.35|1953.65|1946.35|1953.65|1946.35|1
1733110230000|2024-12-02 03:30:30|1954.65|1947.35|1954.65|1947.35|1955.8|1948.5|1954.09|1946.79|12
1733110240000|2024-12-02 03:30:40|1954.45|1947.15|1954.23|1946.93|1954.9|1947.6|1954.23|1946.93|12
1733110250000|2024-12-02 03:30:50|1954.26|1946.96|1950.6|1943.3|1954.26|1946.96|1949.78|1942.48|19
1733110260000|2024-12-02 03:31:00|1950.48|1943.18|1950.25|1942.95|1950.65|1943.35|1949.35|1942.05|21
1733110270000|2024-12-02 03:31:10|1949.65|1942.35|1948.45|1941.15|1950.65|1943.35|1948.2|1940.9|22
1733110280000|2024-12-02 03:31:20|1948.44|1941.14|1949.93|1942.63|1951.35|1944.05|1948.44|1941.14|30
1733110290000|2024-12-02 03:31:30|1949.83|1942.53|1949.77|1942.47|1950.05|1942.75|1949.25|1941.95|30
1733110300000|2024-12-02 03:31:40|1949.75|1942.45|1948.45|1941.15|1949.77|1942.47|1947.85|1940.55|28
1733110310000|2024-12-02 03:31:50|1948.4|1941.1|1950.05|1942.75|1950.15|1942.85|1948.3|1941|23
1733110320000|2024-12-02 03:32:00|1949.75|1942.45|1947.75|1940.45|1949.95|1942.65|1947.75|1940.45|26
1733110330000|2024-12-02 03:32:10|1947.7|1940.4|1948.43|1941.13|1949.1|1941.8|1946.9|1939.6|23
1733110340000|2024-12-02 03:32:20|1948.33|1941.03|1947.65|1940.35|1948.38|1941.08|1947.25|1939.95|31
1733110350000|2024-12-02 03:32:30|1947.75|1940.45|1946.74|1939.44|1947.75|1940.45|1945.75|1938.45|20
1733110360000|2024-12-02 03:32:40|1947.03|1939.73|1947.9|1940.6|1947.95|1940.65|1947.03|1939.73|30
1733110370000|2024-12-02 03:32:50|1947.95|1940.65|1948.4|1941.1|1949.2|1941.9|1947.43|1940.13|27
1733110380000|2024-12-02 03:33:00|1947.8|1940.5|1947.4|1940.1|1949.1|1941.8|1947.4|1940.1|28
1733110390000|2024-12-02 03:33:10|1947.44|1940.14|1946|1938.7|1947.91|1940.61|1946|1938.7|20
1733110400000|2024-12-02 03:33:20|1946.1|1938.8|1947.8|1940.5|1948.65|1941.35|1946.1|1938.8|19
1733110410000|2024-12-02 03:33:30|1947.9|1940.6|1947.4|1940.1|1947.94|1940.64|1946.6|1939.3|31
1733110420000|2024-12-02 03:33:40|1947.05|1939.75|1947.65|1940.35|1948.3|1941|1945.85|1938.55|24
1733110430000|2024-12-02 03:33:50|1946.8|1939.5|1949|1941.7|1949.2|1941.9|1946.8|1939.5|27
1733110440000|2024-12-02 03:34:00|1949.05|1941.75|1948.5|1941.2|1949.45|1942.15|1948.25|1940.95|33
1733110450000|2024-12-02 03:34:10|1948.65|1941.35|1949.75|1942.45|1950.15|1942.85|1948.35|1941.05|31
1733110460000|2024-12-02 03:34:20|1949.25|1941.95|1948.75|1941.45|1949.65|1942.35|1948.7|1941.4|21
1733110470000|2024-12-02 03:34:30|1949|1941.7|1949.65|1942.35|1950.15|1942.85|1948.4|1941.1|29
1733110480000|2024-12-02 03:34:40|1948.5|1941.2|1949.4|1942.1|1949.8|1942.5|1948.45|1941.15|28
1733110490000|2024-12-02 03:34:50|1949.35|1942.05|1950.5|1943.2|1951.6|1944.3|1949.15|1941.85|24
1733110500000|2024-12-02 03:35:00|1950.55|1943.25|1949.65|1942.35|1950.55|1943.25|1949.25|1941.95|24
1733110510000|2024-12-02 03:35:10|1949.5|1942.2|1947|1939.7|1949.63|1942.33|1947|1939.7|20
1733110520000|2024-12-02 03:35:20|1947.1|1939.8|1948.3|1941|1948.55|1941.25|1947.05|1939.75|31
1733110530000|2024-12-02 03:35:30|1948.17|1940.87|1950.33|1943.03|1950.33|1943.03|1948.17|1940.87|32
1733110540000|2024-12-02 03:35:40|1950.5|1943.2|1950.75|1943.45|1951.29|1943.99|1950.5|1943.2|35
1733110550000|2024-12-02 03:35:50|1950.65|1943.35|1949.75|1942.45|1951.05|1943.75|1949.75|1942.45|27
1733110560000|2024-12-02 03:36:00|1949.6|1942.3|1948.02|1940.72|1949.65|1942.35|1948.02|1940.72|37
1733110570000|2024-12-02 03:36:10|1948.67|1941.37|1947.45|1940.15|1948.67|1941.37|1947.1|1939.8|29
1733110580000|2024-12-02 03:36:20|1947.55|1940.25|1947.5|1940.2|1947.6|1940.3|1946.85|1939.55|23
1733110590000|2024-12-02 03:36:30|1947.35|1940.05|1947.75|1940.45|1948.6|1941.3|1946.9|1939.6|29
1733110600000|2024-12-02 03:36:40|1947.7|1940.4|1947.25|1939.95|1948.4|1941.1|1946.95|1939.65|31
1733110610000|2024-12-02 03:36:50|1947.2|1939.9|1947.75|1940.45|1948|1940.7|1946.7|1939.4|32
1733110620000|2024-12-02 03:37:00|1947.7|1940.4|1949.6|1942.3|1949.6|1942.3|1947.65|1940.35|35
1733110630000|2024-12-02 03:37:10|1949.5|1942.2|1947.5|1940.2|1949.65|1942.35|1946.8|1939.5|35
1733110640000|2024-12-02 03:37:20|1947.35|1940.05|1946.4|1939.1|1947.72|1940.42|1946.4|1939.1|33
1733110650000|2024-12-02 03:37:30|1946.35|1939.05|1946.85|1939.55|1948.05|1940.75|1946.35|1939.05|34
1733110660000|2024-12-02 03:37:40|1946.8|1939.5|1949.65|1942.35|1950.37|1943.07|1946.75|1939.45|37
1733110670000|2024-12-02 03:37:50|1949.55|1942.25|1948.4|1941.1|1949.6|1942.3|1948.35|1941.05|31
1733110680000|2024-12-02 03:38:00|1948.35|1941.05|1947.93|1940.63|1949.4|1942.1|1947.25|1939.95|29
1733110690000|2024-12-02 03:38:10|1948.38|1941.08|1947.44|1940.14|1948.88|1941.58|1946.85|1939.55|33
1733110700000|2024-12-02 03:38:20|1947.6|1940.3|1945.85|1938.55|1947.65|1940.35|1945.79|1938.49|28
1733110710000|2024-12-02 03:38:30|1945.82|1938.52|1946.01|1938.71|1946.28|1938.98|1945.5|1938.2|15
1733110720000|2024-12-02 03:38:40|1946.35|1939.05|1945.55|1938.25|1946.35|1939.05|1945.45|1938.15|14
1733110730000|2024-12-02 03:38:50|1945.5|1938.2|1946.75|1939.45|1946.83|1939.53|1945.35|1938.05|21
1733110740000|2024-12-02 03:39:00|1946.55|1939.25|1946.3|1939|1947.09|1939.79|1945.7|1938.4|29
1733110750000|2024-12-02 03:39:10|1946.45|1939.15|1945.6|1938.3|1947.24|1939.94|1945.4|1938.1|26
1733110760000|2024-12-02 03:39:20|1945.5|1938.2|1945.61|1938.31|1945.67|1938.37|1944.85|1937.55|29
1733110770000|2024-12-02 03:39:30|1945.62|1938.32|1944.78|1937.48|1945.65|1938.35|1944.78|1937.48|8
1733110780000|2024-12-02 03:39:40|1944.73|1937.43|1944.68|1937.38|1945.1|1937.8|1944.63|1937.33|18
1733110790000|2024-12-02 03:39:50|1944.73|1937.43|1944.6|1937.3|1944.92|1937.62|1944.38|1937.08|17
1733110800000|2024-12-02 03:40:00|1944.5|1937.2|1944.97|1937.67|1945.23|1937.93|1943.65|1936.35|33
1733110810000|2024-12-02 03:40:10|1945.2|1937.9|1944.78|1937.48|1945.3|1938|1944.6|1937.3|25
1733110820000|2024-12-02 03:40:20|1945.18|1937.88|1944.6|1937.3|1945.35|1938.05|1944.35|1937.05|36
1733110830000|2024-12-02 03:40:30|1944.75|1937.45|1945.65|1938.35|1945.8|1938.5|1944.65|1937.35|26
1733110840000|2024-12-02 03:40:40|1945.62|1938.32|1945.75|1938.45|1946.95|1939.65|1945.3|1938|31
1733110850000|2024-12-02 03:40:50|1945.77|1938.47|1946.93|1939.63|1946.93|1939.63|1945.77|1938.47|26
1733110860000|2024-12-02 03:41:00|1946.88|1939.58|1948.2|1940.9|1948.3|1941|1945.87|1938.57|32
1733110870000|2024-12-02 03:41:10|1948.35|1941.05|1948.33|1941.03|1948.88|1941.58|1948.25|1940.95|25
1733110880000|2024-12-02 03:41:20|1948.6|1941.3|1948.35|1941.05|1949.4|1942.1|1948.15|1940.85|33
1733110890000|2024-12-02 03:41:30|1948.17|1940.87|1947.02|1939.72|1948.4|1941.1|1946.35|1939.05|24
1733110900000|2024-12-02 03:41:40|1947.3|1940|1948.25|1940.95|1948.25|1940.95|1946.58|1939.28|27
1733110910000|2024-12-02 03:41:50|1948.05|1940.75|1947.09|1939.79|1948.05|1940.75|1946.25|1938.95|25
1733110920000|2024-12-02 03:42:00|1947|1939.7|1946.35|1939.05|1947.04|1939.74|1946.3|1939|31
1733110930000|2024-12-02 03:42:10|1946.4|1939.1|1947.35|1940.05|1948.4|1941.1|1945.9|1938.6|36
1733110940000|2024-12-02 03:42:20|1947.4|1940.1|1947.9|1940.6|1947.93|1940.63|1947.25|1939.95|29
1733110950000|2024-12-02 03:42:30|1947.65|1940.35|1945.41|1938.11|1948.35|1941.05|1945.41|1938.11|22
1733110960000|2024-12-02 03:42:40|1945.55|1938.25|1946.67|1939.37|1946.87|1939.57|1945.3|1938|31
1733110970000|2024-12-02 03:42:50|1946.87|1939.57|1945.7|1938.4|1947.2|1939.9|1945.7|1938.4|28
1733110980000|2024-12-02 03:43:00|1945.8|1938.5|1943.8|1936.5|1947.1|1939.8|1943.8|1936.5|34
1733110990000|2024-12-02 03:43:10|1943.7|1936.4|1942.4|1935.1|1943.7|1936.4|1942.35|1935.05|17
1733111000000|2024-12-02 03:43:20|1942.72|1935.42|1942.29|1934.99|1943|1935.7|1941.5|1934.2|17
1733111010000|2024-12-02 03:43:30|1942.24|1934.94|1942.41|1935.11|1943.3|1936|1942.24|1934.94|21
1733111020000|2024-12-02 03:43:40|1942.45|1935.15|1940.4|1933.1|1942.7|1935.4|1940.4|1933.1|20
1733111030000|2024-12-02 03:43:50|1940.3|1933|1939.25|1931.95|1940.65|1933.35|1939.25|1931.95|18
1733111040000|2024-12-02 03:44:00|1939.3|1932|1939.2|1931.9|1940.15|1932.85|1938.8|1931.5|13
1733111050000|2024-12-02 03:44:10|1939.15|1931.85|1939.43|1932.13|1940.4|1933.1|1939.15|1931.85|31
1733111060000|2024-12-02 03:44:20|1940.03|1932.73|1939.5|1932.2|1940.35|1933.05|1939.15|1931.85|23
1733111070000|2024-12-02 03:44:30|1939.6|1932.3|1940.15|1932.85|1941.35|1934.05|1939.6|1932.3|19
1733111080000|2024-12-02 03:44:40|1940.47|1933.17|1939.35|1932.05|1941.03|1933.73|1939.35|1932.05|30
1733111090000|2024-12-02 03:44:50|1939.45|1932.15|1940.41|1933.11|1940.85|1933.55|1939.27|1931.97|16
1733111100000|2024-12-02 03:45:00|1940.38|1933.08|1940.7|1933.4|1941.4|1934.1|1939.33|1932.03|27
1733111110000|2024-12-02 03:45:10|1940.8|1933.5|1938.78|1931.48|1941|1933.7|1938.63|1931.33|29
1733111120000|2024-12-02 03:45:20|1938.73|1931.43|1940.19|1932.89|1940.19|1932.89|1938.3|1931|22
1733111130000|2024-12-02 03:45:30|1940.36|1933.06|1940.5|1933.2|1941.9|1934.6|1939.45|1932.15|31
1733111140000|2024-12-02 03:45:40|1940.3|1933|1938.35|1931.05|1940.9|1933.6|1938.25|1930.95|26
1733111150000|2024-12-02 03:45:50|1938.3|1931|1941.35|1934.05|1941.4|1934.1|1938.25|1930.95|31
1733111160000|2024-12-02 03:46:00|1941.3|1934|1940.53|1933.23|1942.2|1934.9|1940.15|1932.85|30
1733111170000|2024-12-02 03:46:10|1940.5|1933.2|1944.2|1936.9|1944.2|1936.9|1940.35|1933.05|35
1733111180000|2024-12-02 03:46:20|1944.25|1936.95|1942.75|1935.45|1945.36|1938.06|1942.75|1935.45|36
1733111190000|2024-12-02 03:46:30|1942.67|1935.37|1942.97|1935.67|1943.1|1935.8|1941.85|1934.55|33
1733111200000|2024-12-02 03:46:40|1942.87|1935.57|1941.35|1934.05|1943|1935.7|1941.05|1933.75|38
1733111210000|2024-12-02 03:46:50|1941.4|1934.1|1942.1|1934.8|1942.45|1935.15|1940.85|1933.55|36
1733111220000|2024-12-02 03:47:00|1942|1934.7|1943.15|1935.85|1943.4|1936.1|1940.75|1933.45|33
1733111230000|2024-12-02 03:47:10|1942.75|1935.45|1943.8|1936.5|1944.4|1937.1|1942.75|1935.45|32
1733111240000|2024-12-02 03:47:20|1944.21|1936.91|1942.35|1935.05|1944.21|1936.91|1941.65|1934.35|37
1733111250000|2024-12-02 03:47:30|1941.9|1934.6|1942.07|1934.77|1943.38|1936.08|1941.7|1934.4|31
1733111260000|2024-12-02 03:47:40|1942.13|1934.83|1942|1934.7|1942.35|1935.05|1941.48|1934.18|37
1733111270000|2024-12-02 03:47:50|1942.3|1935|1942.2|1934.9|1943.2|1935.9|1941.6|1934.3|28
1733111280000|2024-12-02 03:48:00|1942.15|1934.85|1943.1|1935.8|1943.3|1936|1941.85|1934.55|38
1733111290000|2024-12-02 03:48:10|1943.15|1935.85|1943.2|1935.9|1944.45|1937.15|1942.65|1935.35|32
1733111300000|2024-12-02 03:48:20|1943.05|1935.75|1944.9|1937.6|1945.34|1938.04|1942.95|1935.65|36
1733111310000|2024-12-02 03:48:30|1944.82|1937.52|1943.59|1936.29|1944.82|1937.52|1943.4|1936.1|37
1733111320000|2024-12-02 03:48:40|1943.4|1936.1|1942.35|1935.05|1943.6|1936.3|1942.35|1935.05|39
1733111330000|2024-12-02 03:48:50|1942.4|1935.1|1940.9|1933.6|1942.4|1935.1|1940.8|1933.5|30
1733111340000|2024-12-02 03:49:00|1940.85|1933.55|1936.43|1929.13|1941.45|1934.15|1936.43|1929.13|38
1733111350000|2024-12-02 03:49:10|1936.45|1929.15|1936.52|1929.22|1936.97|1929.67|1935.7|1928.4|28
1733111360000|2024-12-02 03:49:20|1936.49|1929.19|1934.4|1927.1|1936.97|1929.67|1934.4|1927.1|32
1733111370000|2024-12-02 03:49:30|1934.35|1927.05|1932|1924.7|1934.7|1927.4|1931.9|1924.6|28
1733111380000|2024-12-02 03:49:40|1932.05|1924.75|1933.65|1926.35|1934.2|1926.9|1932.05|1924.75|39
1733111390000|2024-12-02 03:49:50|1933.4|1926.1|1931.95|1924.65|1933.75|1926.45|1931.45|1924.15|33
1733111400000|2024-12-02 03:50:00|1931.9|1924.6|1930.3|1923|1931.95|1924.65|1930.3|1923|28
1733111410000|2024-12-02 03:50:10|1930.4|1923.1|1928.65|1921.35|1930.4|1923.1|1928|1920.7|29
1733111420000|2024-12-02 03:50:20|1928.5|1921.2|1925.4|1918.1|1928.97|1921.67|1925.4|1918.1|36
1733111430000|2024-12-02 03:50:30|1925.5|1918.2|1922.25|1914.95|1925.75|1918.45|1921.25|1913.95|26
1733111440000|2024-12-02 03:50:40|1922.35|1915.05|1920.5|1913.2|1922.7|1915.4|1919.55|1912.25|32
1733111450000|2024-12-02 03:50:50|1920.7|1913.4|1918.4|1911.1|1921.39|1914.09|1918.4|1911.1|28
1733111460000|2024-12-02 03:51:00|1918.9|1911.6|1916.65|1909.35|1919.95|1912.65|1915.35|1908.05|38
1733111470000|2024-12-02 03:51:10|1916.8|1909.5|1916.09|1908.79|1916.8|1909.5|1915.15|1907.85|36
1733111480000|2024-12-02 03:51:20|1915.78|1908.48|1916.09|1908.79|1917.6|1910.3|1915.7|1908.4|31
1733111490000|2024-12-02 03:51:30|1915.7|1908.4|1914.85|1907.55|1916.55|1909.25|1914.8|1907.5|26
1733111500000|2024-12-02 03:51:40|1914.83|1907.53|1915.4|1908.1|1916.04|1908.74|1914.45|1907.15|32
1733111510000|2024-12-02 03:51:50|1915.35|1908.05|1917.45|1910.15|1917.95|1910.65|1914.9|1907.6|32
1733111520000|2024-12-02 03:52:00|1917.95|1910.65|1915|1907.7|1917.95|1910.65|1914.55|1907.25|32
1733111530000|2024-12-02 03:52:10|1914.98|1907.68|1914.09|1906.79|1915.24|1907.94|1913.77|1906.47|30
1733111540000|2024-12-02 03:52:20|1913.85|1906.55|1915.75|1908.45|1915.75|1908.45|1913.85|1906.55|35
1733111550000|2024-12-02 03:52:30|1915.55|1908.25|1914.45|1907.15|1915.8|1908.5|1914.25|1906.95|33
1733111560000|2024-12-02 03:52:40|1914.55|1907.25|1914.8|1907.5|1914.85|1907.55|1914.15|1906.85|25
1733111570000|2024-12-02 03:52:50|1914.35|1907.05|1913.7|1906.4|1914.8|1907.5|1913.41|1906.11|32
1733111580000|2024-12-02 03:53:00|1913.65|1906.35|1915.25|1907.95|1916.06|1908.76|1913.59|1906.29|35
1733111590000|2024-12-02 03:53:10|1915.2|1907.9|1913.8|1906.5|1916.3|1909|1913.8|1906.5|30
1733111600000|2024-12-02 03:53:20|1913.99|1906.69|1913.85|1906.55|1913.99|1906.69|1912.5|1905.2|30
1733111610000|2024-12-02 03:53:30|1913.4|1906.1|1910.8|1903.5|1913.9|1906.6|1910.8|1903.5|32
1733111620000|2024-12-02 03:53:40|1911.09|1903.79|1908.7|1901.4|1911.38|1904.08|1908.4|1901.1|33
1733111630000|2024-12-02 03:53:50|1908.75|1901.45|1909.3|1902|1910.1|1902.8|1908.75|1901.45|30
1733111640000|2024-12-02 03:54:00|1909.5|1902.2|1907.5|1900.2|1910.99|1903.69|1907.5|1900.2|38
1733111650000|2024-12-02 03:54:10|1907.93|1900.63|1906.35|1899.05|1908.03|1900.73|1906.3|1899|37
1733111660000|2024-12-02 03:54:20|1905.78|1898.48|1905.85|1898.55|1907.85|1900.55|1905.33|1898.03|37
1733111670000|2024-12-02 03:54:30|1905.4|1898.1|1906.15|1898.85|1906.95|1899.65|1905.35|1898.05|34
1733111680000|2024-12-02 03:54:40|1906.3|1899|1907.65|1900.35|1908.32|1901.02|1906.25|1898.95|34
1733111690000|2024-12-02 03:54:50|1908|1900.7|1906.75|1899.45|1908.65|1901.35|1906.6|1899.3|35
1733111700000|2024-12-02 03:55:00|1906.85|1899.55|1913.46|1906.16|1913.46|1906.16|1906.85|1899.55|39
1733111710000|2024-12-02 03:55:10|1913.75|1906.45|1911.9|1904.6|1913.8|1906.5|1911.55|1904.25|36
1733111720000|2024-12-02 03:55:20|1911.84|1904.54|1908.85|1901.55|1913.53|1906.23|1908.5|1901.2|38
1733111730000|2024-12-02 03:55:30|1909|1901.7|1907.25|1899.95|1909.1|1901.8|1907.25|1899.95|36
1733111740000|2024-12-02 03:55:40|1907.35|1900.05|1907|1899.7|1908.25|1900.95|1906.25|1898.95|33
1733111750000|2024-12-02 03:55:50|1906.5|1899.2|1904.8|1897.5|1907|1899.7|1904.15|1896.85|32
1733111760000|2024-12-02 03:56:00|1904.65|1897.35|1903.75|1896.45|1904.95|1897.65|1903.75|1896.45|33
1733111770000|2024-12-02 03:56:10|1903.72|1896.42|1902.9|1895.6|1903.95|1896.65|1902.73|1895.43|34
1733111780000|2024-12-02 03:56:20|1902.95|1895.65|1902.1|1894.8|1903|1895.7|1902.05|1894.75|17
1733111790000|2024-12-02 03:56:30|1901.75|1894.45|1899.83|1892.53|1902.9|1895.6|1899.5|1892.2|33
1733111800000|2024-12-02 03:56:40|1899.88|1892.58|1898.35|1891.05|1899.9|1892.6|1898.25|1890.95|33
1733111810000|2024-12-02 03:56:50|1898.3|1891|1895.65|1888.35|1899.07|1891.77|1895|1887.7|32
1733111820000|2024-12-02 03:57:00|1895.14|1887.84|1888.5|1881.2|1895.14|1887.84|1888.5|1881.2|37
1733111830000|2024-12-02 03:57:10|1888.07|1880.77|1884.6|1877.3|1889.37|1882.07|1884.35|1877.05|33
1733111840000|2024-12-02 03:57:20|1884.9|1877.6|1883.28|1875.98|1886.85|1879.55|1882.75|1875.45|35
1733111850000|2024-12-02 03:57:30|1883.35|1876.05|1892.17|1884.87|1892.2|1884.9|1882.6|1875.3|39
1733111860000|2024-12-02 03:57:40|1892.28|1884.98|1893.27|1885.97|1893.95|1886.65|1890.54|1883.24|39
1733111870000|2024-12-02 03:57:50|1893.29|1885.99|1895.21|1887.91|1895.21|1887.91|1892.85|1885.55|33
1733111880000|2024-12-02 03:58:00|1895.26|1887.96|1897.43|1890.13|1898.24|1890.94|1895.26|1887.96|39
1733111890000|2024-12-02 03:58:10|1896.4|1889.1|1898.3|1891|1899.52|1892.22|1894.51|1887.21|38
1733111900000|2024-12-02 03:58:20|1898.68|1891.38|1901.34|1894.04|1901.84|1894.54|1898.5|1891.2|33
1733111910000|2024-12-02 03:58:30|1900.8|1893.5|1900.53|1893.23|1900.85|1893.55|1898.25|1890.95|38
1733111920000|2024-12-02 03:58:40|1900.25|1892.95|1900.15|1892.85|1901.95|1894.65|1899.96|1892.66|34
1733111930000|2024-12-02 03:58:50|1900.55|1893.25|1896.85|1889.55|1901.6|1894.3|1896.6|1889.3|35
1733111940000|2024-12-02 03:59:00|1896.92|1889.62|1897.05|1889.75|1897.95|1890.65|1894.4|1887.1|36
1733111950000|2024-12-02 03:59:10|1897.7|1890.4|1895.9|1888.6|1897.7|1890.4|1895.6|1888.3|38
1733111960000|2024-12-02 03:59:20|1896|1888.7|1899.99|1892.69|1900.1|1892.8|1896|1888.7|40
1733111970000|2024-12-02 03:59:30|1899.65|1892.35|1898.9|1891.6|1900.3|1893|1898.9|1891.6|37
1733111980000|2024-12-02 03:59:40|1898.95|1891.65|1895.3|1888|1898.95|1891.65|1895.3|1888|32
1733111990000|2024-12-02 03:59:50|1895.25|1887.95|1892.15|1884.85|1895.25|1887.95|1892.15|1884.85|31
1733112000000|2024-12-02 04:00:00|1892.05|1884.75|1891.65|1884.35|1893.55|1886.25|1890.4|1883.1|38
1733112010000|2024-12-02 04:00:10|1891.45|1884.15|1900.33|1893.03|1900.33|1893.03|1890.72|1883.42|39
1733112020000|2024-12-02 04:00:20|1900.47|1893.17|1899.55|1892.25|1901.37|1894.07|1899|1891.7|37
1733112030000|2024-12-02 04:00:30|1899.35|1892.05|1896.75|1889.45|1900.4|1893.1|1896.3|1889|36
1733112040000|2024-12-02 04:00:40|1896.9|1889.6|1901.25|1893.95|1901.25|1893.95|1896.9|1889.6|36
1733112050000|2024-12-02 04:00:50|1901.2|1893.9|1903.9|1896.6|1903.9|1896.6|1900.35|1893.05|39
1733112060000|2024-12-02 04:01:00|1903.85|1896.55|1903.95|1896.65|1904.85|1897.55|1902.55|1895.25|39
1733112070000|2024-12-02 04:01:10|1903.6|1896.3|1901.19|1893.89|1904.15|1896.85|1898.8|1891.5|39
1733112080000|2024-12-02 04:01:20|1900.65|1893.35|1902.19|1894.89|1902.9|1895.6|1899.6|1892.3|37
1733112090000|2024-12-02 04:01:30|1903|1895.7|1899.85|1892.55|1903.65|1896.35|1899.6|1892.3|35
1733112100000|2024-12-02 04:01:40|1900.05|1892.75|1901.76|1894.46|1902.45|1895.15|1899.31|1892.01|35
1733112110000|2024-12-02 04:01:50|1901.84|1894.54|1908.6|1901.3|1908.7|1901.4|1901.84|1894.54|38
1733112120000|2024-12-02 04:02:00|1909.2|1901.9|1910.34|1903.04|1911.14|1903.84|1907.25|1899.95|37
1733112130000|2024-12-02 04:02:10|1911.62|1904.32|1911.4|1904.1|1913.55|1906.25|1910.85|1903.55|37
1733112140000|2024-12-02 04:02:20|1912.39|1905.09|1912|1904.7|1912.49|1905.19|1910.3|1903|36
1733112150000|2024-12-02 04:02:30|1912.1|1904.8|1910.45|1903.15|1912.3|1905|1909.7|1902.4|34
1733112160000|2024-12-02 04:02:40|1910.49|1903.19|1909.49|1902.19|1910.49|1903.19|1908.95|1901.65|38
1733112170000|2024-12-02 04:02:50|1909.54|1902.24|1910.3|1903|1911.65|1904.35|1909.35|1902.05|35
1733112180000|2024-12-02 04:03:00|1910.15|1902.85|1909.7|1902.4|1910.44|1903.14|1908.8|1901.5|36
1733112190000|2024-12-02 04:03:10|1909.73|1902.43|1910.55|1903.25|1911.65|1904.35|1908.89|1901.59|37
1733112200000|2024-12-02 04:03:20|1910.63|1903.33|1911.55|1904.25|1912.38|1905.08|1910.2|1902.9|32
1733112210000|2024-12-02 04:03:30|1911.6|1904.3|1909.62|1902.32|1912.3|1905|1909.62|1902.32|31
1733112220000|2024-12-02 04:03:40|1909.7|1902.4|1910.35|1903.05|1911.85|1904.55|1909.7|1902.4|37
1733112230000|2024-12-02 04:03:50|1910.55|1903.25|1914.6|1907.3|1914.6|1907.3|1910.45|1903.15|30
1733112240000|2024-12-02 04:04:00|1914.5|1907.2|1909.93|1902.63|1914.5|1907.2|1908.45|1901.15|28
1733112250000|2024-12-02 04:04:10|1910.15|1902.85|1906.6|1899.3|1910.15|1902.85|1904.88|1897.58|37
1733112260000|2024-12-02 04:04:20|1906.5|1899.2|1902.37|1895.07|1907.45|1900.15|1902.02|1894.72|37
1733112270000|2024-12-02 04:04:30|1902.52|1895.22|1903.8|1896.5|1903.8|1896.5|1901.6|1894.3|39
1733112280000|2024-12-02 04:04:40|1903.75|1896.45|1905.9|1898.6|1906.58|1899.28|1903.75|1896.45|32
1733112290000|2024-12-02 04:04:50|1906.67|1899.37|1904.85|1897.55|1907.82|1900.52|1904.65|1897.35|33
1733112300000|2024-12-02 04:05:00|1904.95|1897.65|1906.25|1898.95|1906.75|1899.45|1904.85|1897.55|38
1733112310000|2024-12-02 04:05:10|1906.4|1899.1|1908.4|1901.1|1908.75|1901.45|1906.4|1899.1|37
1733112320000|2024-12-02 04:05:20|1907.95|1900.65|1909.8|1902.5|1910.02|1902.72|1907.24|1899.94|39
1733112330000|2024-12-02 04:05:30|1910.25|1902.95|1906.45|1899.15|1911.64|1904.34|1906.25|1898.95|31
1733112340000|2024-12-02 04:05:40|1906.35|1899.05|1903.75|1896.45|1907|1899.7|1903.75|1896.45|29
1733112350000|2024-12-02 04:05:50|1903.9|1896.6|1899.3|1892|1904.15|1896.85|1899.3|1892|34
1733112360000|2024-12-02 04:06:00|1899.15|1891.85|1898.25|1890.95|1901.5|1894.2|1897.85|1890.55|37
1733112370000|2024-12-02 04:06:10|1898.5|1891.2|1894.37|1887.07|1899.45|1892.15|1893.75|1886.45|35
1733112380000|2024-12-02 04:06:20|1894.42|1887.12|1892.4|1885.1|1894.53|1887.23|1891.8|1884.5|35
1733112390000|2024-12-02 04:06:30|1892.6|1885.3|1889.4|1882.1|1893.38|1886.08|1889.15|1881.85|39
1733112400000|2024-12-02 04:06:40|1889.38|1882.08|1888.48|1881.18|1889.75|1882.45|1887.03|1879.73|31
1733112410000|2024-12-02 04:06:50|1888.33|1881.03|1886.95|1879.65|1889.39|1882.09|1886.65|1879.35|35
1733112420000|2024-12-02 04:07:00|1886.9|1879.6|1879.55|1872.25|1886.9|1879.6|1879.55|1872.25|37
1733112430000|2024-12-02 04:07:10|1879.4|1872.1|1876.9|1869.6|1879.4|1872.1|1876.25|1868.95|35
1733112440000|2024-12-02 04:07:20|1876.53|1869.23|1876.15|1868.85|1876.85|1869.55|1872.67|1865.37|33
1733112450000|2024-12-02 04:07:30|1876.65|1869.35|1876|1868.7|1876.75|1869.45|1873.4|1866.1|33
1733112460000|2024-12-02 04:07:40|1876.87|1869.57|1875.1|1867.8|1879.05|1871.75|1875.1|1867.8|37
1733112470000|2024-12-02 04:07:50|1875.5|1868.2|1875.15|1867.85|1875.65|1868.35|1873.8|1866.5|32
1733112480000|2024-12-02 04:08:00|1875.25|1867.95|1870.98|1863.68|1877.59|1870.29|1870.98|1863.68|35
1733112490000|2024-12-02 04:08:10|1871.13|1863.83|1873.49|1866.19|1874.6|1867.3|1871.05|1863.75|36
1733112500000|2024-12-02 04:08:20|1873.55|1866.25|1873.55|1866.25|1876.8|1869.5|1872.6|1865.3|39
1733112510000|2024-12-02 04:08:30|1874.58|1867.28|1880.25|1872.95|1881.34|1874.04|1874.58|1867.28|38
1733112520000|2024-12-02 04:08:40|1880.35|1873.05|1883.4|1876.1|1883.4|1876.1|1880.35|1873.05|35
1733112530000|2024-12-02 04:08:50|1882.35|1875.05|1879.85|1872.55|1882.5|1875.2|1879.85|1872.55|37
1733112540000|2024-12-02 04:09:00|1880.49|1873.19|1881.15|1873.85|1884.15|1876.85|1878.85|1871.55|38
1733112550000|2024-12-02 04:09:10|1881.7|1874.4|1877.65|1870.35|1881.7|1874.4|1876.6|1869.3|39
1733112560000|2024-12-02 04:09:20|1877.85|1870.55|1880.8|1873.5|1883|1875.7|1877.85|1870.55|40
1733112570000|2024-12-02 04:09:30|1881.15|1873.85|1882.34|1875.04|1883.25|1875.95|1878.18|1870.88|38
1733112580000|2024-12-02 04:09:40|1882.65|1875.35|1883.1|1875.8|1883.46|1876.16|1880.8|1873.5|33
1733112590000|2024-12-02 04:09:50|1883.05|1875.75|1879.5|1872.2|1884.57|1877.27|1878.65|1871.35|37
1733112600000|2024-12-02 04:10:00|1879.47|1872.17|1875.15|1867.85|1880.65|1873.35|1874.26|1866.96|37
1733112610000|2024-12-02 04:10:10|1875.9|1868.6|1874.6|1867.3|1878.3|1871|1874.6|1867.3|37
1733112620000|2024-12-02 04:10:20|1874.4|1867.1|1872.4|1865.1|1874.4|1867.1|1871.85|1864.55|36
1733112630000|2024-12-02 04:10:30|1873.35|1866.05|1873.35|1866.05|1874.68|1867.38|1871.7|1864.4|36
1733112640000|2024-12-02 04:10:40|1873.97|1866.67|1876.4|1869.1|1876.49|1869.19|1873.8|1866.5|37
1733112650000|2024-12-02 04:10:50|1877.4|1870.1|1877.15|1869.85|1878.63|1871.33|1876.4|1869.1|33
1733112660000|2024-12-02 04:11:00|1877.45|1870.15|1874.6|1867.3|1878.15|1870.85|1873.35|1866.05|38
1733112670000|2024-12-02 04:11:10|1874.15|1866.85|1872.15|1864.85|1874.15|1866.85|1872.15|1864.85|33
1733112680000|2024-12-02 04:11:20|1872.2|1864.9|1875.65|1868.35|1875.65|1868.35|1871.65|1864.35|27
1733112690000|2024-12-02 04:11:30|1875.3|1868|1878.4|1871.1|1880.48|1873.18|1875.3|1868|33
1733112700000|2024-12-02 04:11:40|1878.55|1871.25|1877.45|1870.15|1878.55|1871.25|1875.45|1868.15|40
1733112710000|2024-12-02 04:11:50|1877.3|1870|1876.4|1869.1|1878.4|1871.1|1876.3|1869|38
1733112720000|2024-12-02 04:12:00|1877.4|1870.1|1874.3|1867|1878.15|1870.85|1874.3|1867|38
1733112730000|2024-12-02 04:12:10|1874.8|1867.5|1876.55|1869.25|1878.55|1871.25|1874.45|1867.15|38
1733112740000|2024-12-02 04:12:20|1876.54|1869.24|1873.4|1866.1|1877.91|1870.61|1873.4|1866.1|39
1733112750000|2024-12-02 04:12:30|1873.35|1866.05|1873.3|1866|1875.7|1868.4|1871.88|1864.58|39
1733112760000|2024-12-02 04:12:40|1873.2|1865.9|1874.53|1867.23|1874.53|1867.23|1872.28|1864.98|36
1733112770000|2024-12-02 04:12:50|1874.6|1867.3|1873.43|1866.13|1877.4|1870.1|1873.15|1865.85|37
1733112780000|2024-12-02 04:13:00|1873.59|1866.29|1872.65|1865.35|1875.44|1868.14|1872.65|1865.35|36
1733112790000|2024-12-02 04:13:10|1872.72|1865.42|1872.75|1865.45|1873.75|1866.45|1871.5|1864.2|39
1733112800000|2024-12-02 04:13:20|1873.3|1866|1872.75|1865.45|1873.6|1866.3|1871.5|1864.2|36
1733112810000|2024-12-02 04:13:30|1872.95|1865.65|1871.54|1864.24|1872.95|1865.65|1870.7|1863.4|39
1733112820000|2024-12-02 04:13:40|1871.09|1863.79|1874.25|1866.95|1874.6|1867.3|1870.8|1863.5|37
1733112830000|2024-12-02 04:13:50|1873.85|1866.55|1875.45|1868.15|1877.04|1869.74|1873.65|1866.35|39
1733112840000|2024-12-02 04:14:00|1876.05|1868.75|1871.9|1864.6|1877.48|1870.18|1871.9|1864.6|38
1733112850000|2024-12-02 04:14:10|1872.45|1865.15|1873.79|1866.49|1875.55|1868.25|1870.83|1863.53|40
1733112860000|2024-12-02 04:14:20|1873.08|1865.78|1869.42|1862.12|1873.5|1866.2|1868.58|1861.28|37
1733112870000|2024-12-02 04:14:30|1869.19|1861.89|1869.3|1862|1870.95|1863.65|1868.75|1861.45|37
1733112880000|2024-12-02 04:14:40|1869.8|1862.5|1872.15|1864.85|1872.95|1865.65|1868.3|1861|33
1733112890000|2024-12-02 04:14:50|1872.45|1865.15|1869.15|1861.85|1873.4|1866.1|1869.15|1861.85|29
1733112900000|2024-12-02 04:15:00|1868.75|1861.45|1868.8|1861.5|1870.4|1863.1|1868.65|1861.35|30
1733112910000|2024-12-02 04:15:10|1869.39|1862.09|1869.61|1862.31|1871.35|1864.05|1867.8|1860.5|38
1733112920000|2024-12-02 04:15:20|1870|1862.7|1867.95|1860.65|1870.1|1862.8|1867.8|1860.5|31
1733112930000|2024-12-02 04:15:30|1867.9|1860.6|1868.2|1860.9|1869.38|1862.08|1867.89|1860.59|35
1733112940000|2024-12-02 04:15:40|1869.25|1861.95|1871.22|1863.92|1871.35|1864.05|1868.04|1860.74|33
1733112950000|2024-12-02 04:15:50|1871.55|1864.25|1873.22|1865.92|1873.8|1866.5|1871.15|1863.85|36
1733112960000|2024-12-02 04:16:00|1873.26|1865.96|1875.4|1868.1|1876.45|1869.15|1873.05|1865.75|37
1733112970000|2024-12-02 04:16:10|1875.15|1867.85|1874.8|1867.5|1875.51|1868.21|1872.15|1864.85|38
1733112980000|2024-12-02 04:16:20|1875.65|1868.35|1879.6|1872.3|1879.6|1872.3|1875.5|1868.2|37
1733112990000|2024-12-02 04:16:30|1879.5|1872.2|1878.35|1871.05|1880.45|1873.15|1877.15|1869.85|36
1733113000000|2024-12-02 04:16:40|1878.65|1871.35|1882.75|1875.45|1882.95|1875.65|1878.65|1871.35|37
1733113010000|2024-12-02 04:16:50|1882.25|1874.95|1882.15|1874.85|1884.45|1877.15|1882.15|1874.85|34
1733113020000|2024-12-02 04:17:00|1882.65|1875.35|1883.26|1875.96|1883.8|1876.5|1882.1|1874.8|30
1733113030000|2024-12-02 04:17:10|1883.24|1875.94|1881.35|1874.05|1884.05|1876.75|1881.3|1874|35
1733113040000|2024-12-02 04:17:20|1882.15|1874.85|1880.87|1873.57|1883.65|1876.35|1880.85|1873.55|27
1733113050000|2024-12-02 04:17:30|1880.45|1873.15|1878.45|1871.15|1880.85|1873.55|1877.95|1870.65|30
1733113060000|2024-12-02 04:17:40|1878.4|1871.1|1879.45|1872.15|1880.35|1873.05|1878.4|1871.1|30
1733113070000|2024-12-02 04:17:50|1879.95|1872.65|1880.4|1873.1|1880.45|1873.15|1879.15|1871.85|21
1733113080000|2024-12-02 04:18:00|1880.35|1873.05|1879.91|1872.61|1880.45|1873.15|1876.15|1868.85|38
1733113090000|2024-12-02 04:18:10|1880.1|1872.8|1876.25|1868.95|1882.8|1875.5|1876.25|1868.95|33
1733113100000|2024-12-02 04:18:20|1876.4|1869.1|1875.15|1867.85|1876.65|1869.35|1874.25|1866.95|24
1733113110000|2024-12-02 04:18:30|1875.3|1868|1874.25|1866.95|1877.56|1870.26|1874.25|1866.95|28
1733113120000|2024-12-02 04:18:40|1874.35|1867.05|1877.35|1870.05|1879.65|1872.35|1874.3|1867|35
1733113130000|2024-12-02 04:18:50|1878.4|1871.1|1879.45|1872.15|1880.61|1873.31|1878.4|1871.1|35
1733113140000|2024-12-02 04:19:00|1879.6|1872.3|1878.37|1871.07|1880.68|1873.38|1877.15|1869.85|34
1733113150000|2024-12-02 04:19:10|1878.1|1870.8|1876.45|1869.15|1879.55|1872.25|1876.45|1869.15|32
1733113160000|2024-12-02 04:19:20|1877.56|1870.26|1875.15|1867.85|1877.56|1870.26|1874.8|1867.5|27
1733113170000|2024-12-02 04:19:30|1875.3|1868|1875.4|1868.1|1876.4|1869.1|1875.15|1867.85|24
1733113180000|2024-12-02 04:19:40|1875.55|1868.25|1873.3|1866|1876.65|1869.35|1873.3|1866|28
1733113190000|2024-12-02 04:19:50|1873.8|1866.5|1876.25|1868.95|1876.8|1869.5|1873.3|1866|23
1733113200000|2024-12-02 04:20:00|1876.3|1869|1874.77|1867.47|1878.65|1871.35|1874.55|1867.25|35
1733113210000|2024-12-02 04:20:10|1875.27|1867.97|1877.35|1870.05|1878|1870.7|1874.25|1866.95|34
1733113220000|2024-12-02 04:20:20|1877.85|1870.55|1879.06|1871.76|1880.65|1873.35|1877.35|1870.05|35
1733113230000|2024-12-02 04:20:30|1879.15|1871.85|1875.35|1868.05|1879.55|1872.25|1875.25|1867.95|34
1733113240000|2024-12-02 04:20:40|1875.6|1868.3|1873.15|1865.85|1876.13|1868.83|1873.15|1865.85|28
1733113250000|2024-12-02 04:20:50|1872.85|1865.55|1869.15|1861.85|1873.35|1866.05|1868.3|1861|30
1733113260000|2024-12-02 04:21:00|1869.65|1862.35|1864.95|1857.65|1869.65|1862.35|1863.98|1856.68|34
1733113270000|2024-12-02 04:21:10|1865.5|1858.2|1869.3|1862|1871.05|1863.75|1865.43|1858.13|35
1733113280000|2024-12-02 04:21:20|1868.8|1861.5|1873.29|1865.99|1873.29|1865.99|1868.75|1861.45|31
1733113290000|2024-12-02 04:21:30|1874.45|1867.15|1873.37|1866.07|1876.9|1869.6|1872.8|1865.5|33
1733113300000|2024-12-02 04:21:40|1873.65|1866.35|1874.4|1867.1|1875.3|1868|1872.4|1865.1|35
1733113310000|2024-12-02 04:21:50|1874.3|1867|1872.6|1865.3|1875.4|1868.1|1871.3|1864|37
1733113320000|2024-12-02 04:22:00|1872.3|1865|1867.3|1860|1872.3|1865|1867.3|1860|34
1733113330000|2024-12-02 04:22:10|1867.15|1859.85|1866.15|1858.85|1868.25|1860.95|1866.15|1858.85|31
1733113340000|2024-12-02 04:22:20|1866.65|1859.35|1866.15|1858.85|1867.65|1860.35|1865.99|1858.69|37
1733113350000|2024-12-02 04:22:30|1866.35|1859.05|1864.95|1857.65|1867.45|1860.15|1863.4|1856.1|40
1733113360000|2024-12-02 04:22:40|1865.46|1858.16|1865.46|1858.16|1866.65|1859.35|1864.25|1856.95|33
1733113370000|2024-12-02 04:22:50|1865.65|1858.35|1866.15|1858.85|1867.75|1860.45|1865.6|1858.3|28
1733113380000|2024-12-02 04:23:00|1866.08|1858.78|1862.17|1854.87|1866.55|1859.25|1862.17|1854.87|34
1733113390000|2024-12-02 04:23:10|1862.15|1854.85|1864.65|1857.35|1864.65|1857.35|1862.15|1854.85|33
1733113400000|2024-12-02 04:23:20|1865.2|1857.9|1864.65|1857.35|1865.2|1857.9|1862.4|1855.1|30
1733113410000|2024-12-02 04:23:30|1865.15|1857.85|1868|1860.7|1868|1860.7|1864.56|1857.26|19
1733113420000|2024-12-02 04:23:40|1868.3|1861|1872.15|1864.85|1872.15|1864.85|1868.15|1860.85|32
1733113430000|2024-12-02 04:23:50|1872.13|1864.83|1872.15|1864.85|1872.65|1865.35|1870.3|1863|25
1733113440000|2024-12-02 04:24:00|1872.35|1865.05|1871.15|1863.85|1873.65|1866.35|1871.03|1863.73|30
1733113450000|2024-12-02 04:24:10|1871.75|1864.45|1872.65|1865.35|1873.35|1866.05|1869.8|1862.5|33
1733113460000|2024-12-02 04:24:20|1872.57|1865.27|1875.34|1868.04|1875.34|1868.04|1872.57|1865.27|31
1733113470000|2024-12-02 04:24:30|1875.65|1868.35|1874.7|1867.4|1876.4|1869.1|1872.3|1865|28
1733113480000|2024-12-02 04:24:40|1875.23|1867.93|1874.65|1867.35|1875.65|1868.35|1874.15|1866.85|26
1733113490000|2024-12-02 04:24:50|1874.15|1866.85|1877.15|1869.85|1877.15|1869.85|1874.15|1866.85|21
1733113500000|2024-12-02 04:25:00|1876.15|1868.85|1881.15|1873.85|1881.34|1874.04|1876.15|1868.85|25
1733113510000|2024-12-02 04:25:10|1881.65|1874.35|1882.15|1874.85|1883.65|1876.35|1881.15|1873.85|20
1733113520000|2024-12-02 04:25:20|1882.65|1875.35|1882.04|1874.74|1884.15|1876.85|1881.35|1874.05|20
1733113530000|2024-12-02 04:25:30|1882.65|1875.35|1881.15|1873.85|1883.65|1876.35|1881.15|1873.85|21
1733113540000|2024-12-02 04:25:40|1881.57|1874.27|1881.37|1874.07|1881.65|1874.35|1880.15|1872.85|19
1733113550000|2024-12-02 04:25:50|1881.15|1873.85|1880.3|1873|1882.65|1875.35|1880.15|1872.85|22
1733113560000|2024-12-02 04:26:00|1880.35|1873.05|1878.15|1870.85|1882.65|1875.35|1878.15|1870.85|25
1733113570000|2024-12-02 04:26:10|1878.65|1871.35|1878.15|1870.85|1879.15|1871.85|1877.15|1869.85|21
1733113580000|2024-12-02 04:26:20|1877.65|1870.35|1878.15|1870.85|1879.65|1872.35|1877.15|1869.85|20
1733113590000|2024-12-02 04:26:30|1878.3|1871|1878.15|1870.85|1879.65|1872.35|1878.15|1870.85|9
1733113600000|2024-12-02 04:26:40|1878.65|1871.35|1879.15|1871.85|1879.65|1872.35|1877.46|1870.16|18
1733113610000|2024-12-02 04:26:50|1879.65|1872.35|1880.15|1872.85|1880.65|1873.35|1878.15|1870.85|15
1733113620000|2024-12-02 04:27:00|1880.4|1873.1|1879.65|1872.35|1880.65|1873.35|1878.3|1871|15
1733113630000|2024-12-02 04:27:10|1879.74|1872.44|1882.15|1874.85|1882.65|1875.35|1879.74|1872.44|26
1733113640000|2024-12-02 04:27:20|1882.65|1875.35|1882.15|1874.85|1883.65|1876.35|1881.71|1874.41|13
1733113650000|2024-12-02 04:27:30|1882.65|1875.35|1882.46|1875.16|1882.65|1875.35|1881.3|1874|6
1733113660000|2024-12-02 04:27:40|1882.65|1875.35|1881.15|1873.85|1882.65|1875.35|1880.4|1873.1|14
1733113670000|2024-12-02 04:27:50|1882.15|1874.85|1881.15|1873.85|1882.65|1875.35|1881.15|1873.85|12
1733113680000|2024-12-02 04:28:00|1881.65|1874.35|1881.15|1873.85|1882.65|1875.35|1881.15|1873.85|18
1733113690000|2024-12-02 04:28:10|1881.65|1874.35|1882.65|1875.35|1884.65|1877.35|1881.15|1873.85|19
1733113700000|2024-12-02 04:28:20|1883.65|1876.35|1880.65|1873.35|1883.65|1876.35|1880.65|1873.35|13
1733113710000|2024-12-02 04:28:30|1880.35|1873.05|1881.55|1874.25|1882.65|1875.35|1880.35|1873.05|13
1733113720000|2024-12-02 04:28:40|1881.35|1874.05|1881.15|1873.85|1882.65|1875.35|1881.15|1873.85|16
1733113730000|2024-12-02 04:28:50|1881.65|1874.35|1880.65|1873.35|1881.65|1874.35|1880.3|1873|14
1733113740000|2024-12-02 04:29:00|1881.65|1874.35|1881.15|1873.85|1881.65|1874.35|1880.3|1873|12
1733113750000|2024-12-02 04:29:10|1881.9|1874.6|1883.65|1876.35|1884.65|1877.35|1881.15|1873.85|17
1733113760000|2024-12-02 04:29:20|1883.9|1876.6|1882.15|1874.85|1883.9|1876.6|1881.65|1874.35|10
1733113770000|2024-12-02 04:29:30|1881.65|1874.35|1882.45|1875.15|1882.55|1875.25|1881.35|1874.05|17
1733113780000|2024-12-02 04:29:40|1882.15|1874.85|1881.35|1874.05|1882.52|1875.22|1881.35|1874.05|13
1733113790000|2024-12-02 04:29:50|1882.25|1874.95|1879.45|1872.15|1882.25|1874.95|1879.45|1872.15|21
1733113800000|2024-12-02 04:30:00|1879.15|1871.85|1878.65|1871.35|1880.65|1873.35|1878.28|1870.98|14
1733113810000|2024-12-02 04:30:10|1879.65|1872.35|1877.35|1870.05|1879.65|1872.35|1877.35|1870.05|13
1733113820000|2024-12-02 04:30:20|1877.15|1869.85|1877.47|1870.17|1877.85|1870.55|1876.35|1869.05|14
1733113830000|2024-12-02 04:30:30|1877.15|1869.85|1878.65|1871.35|1879.65|1872.35|1877.15|1869.85|12
1733113840000|2024-12-02 04:30:40|1879.65|1872.35|1877.15|1869.85|1880.15|1872.85|1876.5|1869.2|15
1733113850000|2024-12-02 04:30:50|1877.65|1870.35|1876.65|1869.35|1877.65|1870.35|1876.65|1869.35|9
1733113860000|2024-12-02 04:31:00|1877.65|1870.35|1877.35|1870.05|1877.8|1870.5|1876.55|1869.25|17
1733113870000|2024-12-02 04:31:10|1877.4|1870.1|1879.15|1871.85|1879.65|1872.35|1876.35|1869.05|19
1733113880000|2024-12-02 04:31:20|1879.4|1872.1|1881.15|1873.85|1882.65|1875.35|1879.4|1872.1|20
1733113890000|2024-12-02 04:31:30|1881.65|1874.35|1884.15|1876.85|1886.15|1878.85|1880.45|1873.15|19
1733113900000|2024-12-02 04:31:40|1885.15|1877.85|1883.15|1875.85|1885.15|1877.85|1883.15|1875.85|13
1733113910000|2024-12-02 04:31:50|1884.15|1876.85|1884.1|1876.8|1885.06|1877.76|1882.3|1875|22
1733113920000|2024-12-02 04:32:00|1884.54|1877.24|1888.35|1881.05|1889.35|1882.05|1884.47|1877.17|33
1733113930000|2024-12-02 04:32:10|1889.15|1881.85|1889.15|1881.85|1889.65|1882.35|1888.3|1881|19
1733113940000|2024-12-02 04:32:20|1889.65|1882.35|1891.96|1884.66|1891.96|1884.66|1889.15|1881.85|25
1733113950000|2024-12-02 04:32:30|1892.4|1885.1|1891.65|1884.35|1892.4|1885.1|1891.05|1883.75|16
1733113960000|2024-12-02 04:32:40|1890.4|1883.1|1885.15|1877.85|1891.4|1884.1|1885.15|1877.85|17
1733113970000|2024-12-02 04:32:50|1884.65|1877.35|1883.15|1875.85|1885.15|1877.85|1882.15|1874.85|14
1733113980000|2024-12-02 04:33:00|1883.3|1876|1881.3|1874|1884.65|1877.35|1881.3|1874|31
1733113990000|2024-12-02 04:33:10|1881.8|1874.5|1881.15|1873.85|1881.8|1874.5|1880.4|1873.1|23
1733114000000|2024-12-02 04:33:20|1882.15|1874.85|1881.15|1873.85|1882.35|1875.05|1880.65|1873.35|27
1733114010000|2024-12-02 04:33:30|1881.63|1874.33|1881.4|1874.1|1882.59|1875.29|1881.15|1873.85|24
1733114020000|2024-12-02 04:33:40|1881.15|1873.85|1881.24|1873.94|1881.65|1874.35|1879.55|1872.25|21
1733114030000|2024-12-02 04:33:50|1881.4|1874.1|1882.5|1875.2|1883.35|1876.05|1881.35|1874.05|27
1733114040000|2024-12-02 04:34:00|1882.65|1875.35|1882.4|1875.1|1883.15|1875.85|1881.35|1874.05|23
1733114050000|2024-12-02 04:34:10|1882.45|1875.15|1885.35|1878.05|1885.65|1878.35|1882.45|1875.15|33
1733114060000|2024-12-02 04:34:20|1885.1|1877.8|1883.4|1876.1|1885.5|1878.2|1883.25|1875.95|21
1733114070000|2024-12-02 04:34:30|1883.35|1876.05|1884.6|1877.3|1885.5|1878.2|1883.35|1876.05|14
1733114080000|2024-12-02 04:34:40|1885.43|1878.13|1884.4|1877.1|1886.54|1879.24|1884.4|1877.1|18
1733114090000|2024-12-02 04:34:50|1884.3|1877|1883.45|1876.15|1885.35|1878.05|1882.6|1875.3|25
1733114100000|2024-12-02 04:35:00|1883.55|1876.25|1885.47|1878.17|1885.85|1878.55|1883.55|1876.25|22
1733114110000|2024-12-02 04:35:10|1885.4|1878.1|1885.4|1878.1|1885.65|1878.35|1882.65|1875.35|26
1733114120000|2024-12-02 04:35:20|1884.6|1877.3|1885.35|1878.05|1886.5|1879.2|1884.35|1877.05|25
1733114130000|2024-12-02 04:35:30|1885.15|1877.85|1887.4|1880.1|1887.4|1880.1|1884.55|1877.25|18
1733114140000|2024-12-02 04:35:40|1887.6|1880.3|1888.4|1881.1|1889.56|1882.26|1887.6|1880.3|27
1733114150000|2024-12-02 04:35:50|1888.35|1881.05|1889.15|1881.85|1889.45|1882.15|1888.15|1880.85|16
1733114160000|2024-12-02 04:36:00|1889.65|1882.35|1892.63|1885.33|1892.64|1885.34|1888.3|1881|29
1733114170000|2024-12-02 04:36:10|1892.35|1885.05|1888.65|1881.35|1893.35|1886.05|1888.65|1881.35|17
1733114180000|2024-12-02 04:36:20|1888.3|1881|1888.15|1880.85|1888.9|1881.6|1887.45|1880.15|14
1733114190000|2024-12-02 04:36:30|1889.15|1881.85|1888.4|1881.1|1889.15|1881.85|1887.78|1880.48|19
1733114200000|2024-12-02 04:36:40|1889.5|1882.2|1888.65|1881.35|1889.65|1882.35|1887.3|1880|23
1733114210000|2024-12-02 04:36:50|1888.15|1880.85|1889.65|1882.35|1890.15|1882.85|1887.35|1880.05|16
1733114220000|2024-12-02 04:37:00|1889.15|1881.85|1889.65|1882.35|1891.65|1884.35|1889.15|1881.85|23
1733114230000|2024-12-02 04:37:10|1890.65|1883.35|1890.1|1882.8|1890.65|1883.35|1889.15|1881.85|16
1733114240000|2024-12-02 04:37:20|1890.35|1883.05|1892.15|1884.85|1892.65|1885.35|1890.35|1883.05|20
1733114250000|2024-12-02 04:37:30|1892.35|1885.05|1893.15|1885.85|1894|1886.7|1892.15|1884.85|14
1733114260000|2024-12-02 04:37:40|1892.9|1885.6|1894.4|1887.1|1894.5|1887.2|1892.35|1885.05|32
1733114270000|2024-12-02 04:37:50|1894.5|1887.2|1893.15|1885.85|1894.8|1887.5|1893.15|1885.85|18
1733114280000|2024-12-02 04:38:00|1893.7|1886.4|1895.53|1888.23|1895.75|1888.45|1893.7|1886.4|29
1733114290000|2024-12-02 04:38:10|1895.45|1888.15|1895.6|1888.3|1896.63|1889.33|1895.3|1888|25
1733114300000|2024-12-02 04:38:20|1895.35|1888.05|1896.35|1889.05|1897.1|1889.8|1895.35|1888.05|29
1733114310000|2024-12-02 04:38:30|1896.3|1889|1897.35|1890.05|1897.65|1890.35|1896.3|1889|21
1733114320000|2024-12-02 04:38:40|1897.3|1890|1897.4|1890.1|1897.95|1890.65|1897.25|1889.95|9
1733114330000|2024-12-02 04:38:50|1897.9|1890.6|1897.45|1890.15|1897.9|1890.6|1897.3|1890|8
1733114340000|2024-12-02 04:39:00|1897.4|1890.1|1900.09|1892.79|1900.53|1893.23|1897.4|1890.1|22
1733114350000|2024-12-02 04:39:10|1900.35|1893.05|1903.15|1895.85|1904.15|1896.85|1900.35|1893.05|28
1733114360000|2024-12-02 04:39:20|1902.35|1895.05|1902.5|1895.2|1903.65|1896.35|1902.3|1895|19
1733114370000|2024-12-02 04:39:30|1902.65|1895.35|1902.55|1895.25|1903.56|1896.26|1902.35|1895.05|18
1733114380000|2024-12-02 04:39:40|1902.5|1895.2|1905.65|1898.35|1906.65|1899.35|1902.5|1895.2|15
1733114390000|2024-12-02 04:39:50|1905.3|1898|1907.15|1899.85|1908.15|1900.85|1905.3|1898|17
1733114400000|2024-12-02 04:40:00|1907.65|1900.35|1906.4|1899.1|1907.65|1900.35|1906.4|1899.1|7
1733114410000|2024-12-02 04:40:10|1906.15|1898.85|1907.15|1899.85|1907.15|1899.85|1905.35|1898.05|11
1733114420000|2024-12-02 04:40:20|1907.65|1900.35|1908.15|1900.85|1908.61|1901.31|1906.3|1899|15
1733114430000|2024-12-02 04:40:30|1908.45|1901.15|1908.35|1901.05|1909.61|1902.31|1908.35|1901.05|19
1733114440000|2024-12-02 04:40:40|1908.66|1901.36|1909.15|1901.85|1909.65|1902.35|1908.15|1900.85|13
1733114450000|2024-12-02 04:40:50|1909.65|1902.35|1909.3|1902|1909.8|1902.5|1909.15|1901.85|7
1733114460000|2024-12-02 04:41:00|1909.45|1902.15|1910.15|1902.85|1910.65|1903.35|1909.3|1902|30
1733114470000|2024-12-02 04:41:10|1909.9|1902.6|1911.1|1903.8|1911.6|1904.3|1909.9|1902.6|16
1733114480000|2024-12-02 04:41:20|1911.3|1904|1913.65|1906.35|1914.15|1906.85|1911.3|1904|20
1733114490000|2024-12-02 04:41:30|1913.35|1906.05|1913.15|1905.85|1915.4|1908.1|1913.15|1905.85|22
1733114500000|2024-12-02 04:41:40|1913.65|1906.35|1910.8|1903.5|1913.65|1906.35|1910.3|1903|27
1733114510000|2024-12-02 04:41:50|1910.3|1903|1911.69|1904.39|1912.65|1905.35|1910.3|1903|24
1733114520000|2024-12-02 04:42:00|1911.55|1904.25|1909.65|1902.35|1912.4|1905.1|1909.3|1902|23
1733114530000|2024-12-02 04:42:10|1910.65|1903.35|1911.4|1904.1|1912.4|1905.1|1909.4|1902.1|24
1733114540000|2024-12-02 04:42:20|1911.9|1904.6|1914.16|1906.86|1914.19|1906.89|1911.3|1904|19
1733114550000|2024-12-02 04:42:30|1914.13|1906.83|1915.59|1908.29|1915.6|1908.3|1914.13|1906.83|15
1733114560000|2024-12-02 04:42:40|1915.45|1908.15|1916.9|1909.6|1917.4|1910.1|1914.35|1907.05|30
1733114570000|2024-12-02 04:42:50|1916.4|1909.1|1917.4|1910.1|1918.35|1911.05|1915.3|1908|30
1733114580000|2024-12-02 04:43:00|1917.3|1910|1917.75|1910.45|1918.6|1911.3|1916.65|1909.35|23
1733114590000|2024-12-02 04:43:10|1918.3|1911|1918.5|1911.2|1918.9|1911.6|1918.3|1911|24
1733114600000|2024-12-02 04:43:20|1918.4|1911.1|1917.6|1910.3|1918.53|1911.23|1917.15|1909.85|20
1733114610000|2024-12-02 04:43:30|1917.65|1910.35|1917.35|1910.05|1918.65|1911.35|1917.3|1910|17
1733114620000|2024-12-02 04:43:40|1917.3|1910|1916|1908.7|1917.8|1910.5|1915.35|1908.05|25
1733114630000|2024-12-02 04:43:50|1916.15|1908.85|1915.33|1908.03|1916.95|1909.65|1914.45|1907.15|31
1733114640000|2024-12-02 04:44:00|1915.3|1908|1914.45|1907.15|1915.59|1908.29|1914.3|1907|23
1733114650000|2024-12-02 04:44:10|1914.55|1907.25|1916.34|1909.04|1916.85|1909.55|1914.55|1907.25|32
1733114660000|2024-12-02 04:44:20|1915.9|1908.6|1916.85|1909.55|1916.9|1909.6|1915.4|1908.1|25
1733114670000|2024-12-02 04:44:30|1916.9|1909.6|1916.4|1909.1|1916.95|1909.65|1916.3|1909|19
1733114680000|2024-12-02 04:44:40|1916.3|1909|1917.55|1910.25|1917.8|1910.5|1915.9|1908.6|22
1733114690000|2024-12-02 04:44:50|1917.6|1910.3|1917.85|1910.55|1918.85|1911.55|1916.5|1909.2|24
1733114700000|2024-12-02 04:45:00|1917.35|1910.05|1916.6|1909.3|1917.85|1910.55|1915.55|1908.25|34
1733114710000|2024-12-02 04:45:10|1917.35|1910.05|1917.61|1910.31|1917.68|1910.38|1915.75|1908.45|29
1733114720000|2024-12-02 04:45:20|1917.65|1910.35|1917.15|1909.85|1917.8|1910.5|1916.4|1909.1|19
1733114730000|2024-12-02 04:45:30|1916.4|1909.1|1916.5|1909.2|1916.79|1909.49|1915.75|1908.45|22
1733114740000|2024-12-02 04:45:40|1916.4|1909.1|1917.36|1910.06|1917.56|1910.26|1915.4|1908.1|24
1733114750000|2024-12-02 04:45:50|1917.21|1909.91|1917.3|1910|1917.8|1910.5|1916.5|1909.2|21
1733114760000|2024-12-02 04:46:00|1917.45|1910.15|1917|1909.7|1917.95|1910.65|1916.5|1909.2|22
1733114770000|2024-12-02 04:46:10|1916.5|1909.2|1916.4|1909.1|1917.48|1910.18|1915.75|1908.45|21
1733114780000|2024-12-02 04:46:20|1916.35|1909.05|1915.15|1907.85|1916.5|1909.2|1914.7|1907.4|22
1733114790000|2024-12-02 04:46:30|1914.95|1907.65|1914.3|1907|1915.55|1908.25|1913.95|1906.65|25
1733114800000|2024-12-02 04:46:40|1914.15|1906.85|1914.3|1907|1914.8|1907.5|1914.15|1906.85|7
1733114810000|2024-12-02 04:46:50|1914.8|1907.5|1914.15|1906.85|1914.8|1907.5|1914.15|1906.85|5
1733114820000|2024-12-02 04:47:00|1914.35|1907.05|1914.65|1907.35|1914.65|1907.35|1914.15|1906.85|4
1733114830000|2024-12-02 04:47:10|1915.38|1908.08|1914.15|1906.85|1915.85|1908.55|1914.15|1906.85|11
1733114840000|2024-12-02 04:47:20|1914.65|1907.35|1914.45|1907.15|1914.9|1907.6|1914.15|1906.85|8
1733114850000|2024-12-02 04:47:30|1915.02|1907.72|1915.15|1907.85|1915.9|1908.6|1914.3|1907|16
1733114860000|2024-12-02 04:47:40|1915.65|1908.35|1915.15|1907.85|1915.8|1908.5|1915.15|1907.85|4
1733114870000|2024-12-02 04:47:50|1915.4|1908.1|1915.15|1907.85|1915.8|1908.5|1914.35|1907.05|18
1733114880000|2024-12-02 04:48:00|1915.4|1908.1|1915.3|1908|1916.38|1909.08|1915.15|1907.85|24
1733114890000|2024-12-02 04:48:10|1915.9|1908.6|1914.35|1907.05|1916.29|1908.99|1914.35|1907.05|17
1733114900000|2024-12-02 04:48:20|1914.3|1907|1915.15|1907.85|1916.15|1908.85|1914.3|1907|16
1733114910000|2024-12-02 04:48:30|1915.65|1908.35|1915.5|1908.2|1915.8|1908.5|1914.6|1907.3|17
1733114920000|2024-12-02 04:48:40|1915.3|1908|1915.15|1907.85|1915.65|1908.35|1915.15|1907.85|6
1733114930000|2024-12-02 04:48:50|1915.65|1908.35|1917.1|1909.8|1917.13|1909.83|1915.15|1907.85|15
1733114940000|2024-12-02 04:49:00|1916.95|1909.65|1914.15|1906.85|1916.95|1909.65|1914.15|1906.85|12
1733114950000|2024-12-02 04:49:10|1914.65|1907.35|1914.35|1907.05|1915.54|1908.24|1914.15|1906.85|24
1733114960000|2024-12-02 04:49:20|1914.45|1907.15|1914.15|1906.85|1915.52|1908.22|1914.15|1906.85|21
1733114970000|2024-12-02 04:49:30|1914.4|1907.1|1914.15|1906.85|1915|1907.7|1914.15|1906.85|11
1733114980000|2024-12-02 04:49:40|1914.8|1907.5|1914.97|1907.67|1915.65|1908.35|1914.3|1907|17
1733114990000|2024-12-02 04:49:50|1914.65|1907.35|1915.2|1907.9|1915.7|1908.4|1914.15|1906.85|20
1733115000000|2024-12-02 04:50:00|1915.15|1907.85|1914.9|1907.6|1915.35|1908.05|1913.95|1906.65|25
1733115010000|2024-12-02 04:50:10|1914.6|1907.3|1914.3|1907|1915.5|1908.2|1914.3|1907|27
1733115020000|2024-12-02 04:50:20|1914.35|1907.05|1914.6|1907.3|1914.8|1907.5|1914.3|1907|17
1733115030000|2024-12-02 04:50:30|1914.65|1907.35|1917.75|1910.45|1917.75|1910.45|1914.25|1906.95|32
1733115040000|2024-12-02 04:50:40|1917.8|1910.5|1917.45|1910.15|1918.1|1910.8|1917.3|1910|23
1733115050000|2024-12-02 04:50:50|1917.3|1910|1914.15|1906.85|1917.4|1910.1|1914.15|1906.85|20
1733115060000|2024-12-02 04:51:00|1914.35|1907.05|1915.4|1908.1|1915.65|1908.35|1914.3|1907|24
1733115070000|2024-12-02 04:51:10|1915.9|1908.6|1915.18|1907.88|1915.9|1908.6|1914.3|1907|27
1733115080000|2024-12-02 04:51:20|1915.35|1908.05|1914.94|1907.64|1915.45|1908.15|1914.3|1907|7
1733115090000|2024-12-02 04:51:30|1914.9|1907.6|1914.15|1906.85|1914.9|1907.6|1914.15|1906.85|10
1733115100000|2024-12-02 04:51:40|1915.15|1907.85|1916.38|1909.08|1916.52|1909.22|1915.06|1907.76|18
1733115110000|2024-12-02 04:51:50|1916.24|1908.94|1917.13|1909.83|1917.63|1910.33|1916|1908.7|30
1733115120000|2024-12-02 04:52:00|1917.3|1910|1916.35|1909.05|1917.3|1910|1916.35|1909.05|10
1733115130000|2024-12-02 04:52:10|1916.15|1908.85|1917.35|1910.05|1918.4|1911.1|1916.15|1908.85|17
1733115140000|2024-12-02 04:52:20|1917.55|1910.25|1918.55|1911.25|1919.65|1912.35|1917.55|1910.25|22
1733115150000|2024-12-02 04:52:30|1919.05|1911.75|1919.18|1911.88|1919.68|1912.38|1918.15|1910.85|18
1733115160000|2024-12-02 04:52:40|1919.43|1912.13|1918.35|1911.05|1919.68|1912.38|1918.35|1911.05|8
1733115170000|2024-12-02 04:52:50|1919.15|1911.85|1918.5|1911.2|1919.55|1912.25|1917.35|1910.05|21
1733115180000|2024-12-02 04:53:00|1918.65|1911.35|1919.21|1911.91|1919.55|1912.25|1918.35|1911.05|28
1733115190000|2024-12-02 04:53:10|1919.75|1912.45|1919.55|1912.25|1920.6|1913.3|1919.05|1911.75|27
1733115200000|2024-12-02 04:53:20|1919.4|1912.1|1920.45|1913.15|1920.6|1913.3|1919.3|1912|20
1733115210000|2024-12-02 04:53:30|1919.4|1912.1|1919.3|1912|1919.9|1912.6|1918.7|1911.4|18
1733115220000|2024-12-02 04:53:40|1919.6|1912.3|1919.15|1911.85|1919.63|1912.33|1918.7|1911.4|11
1733115230000|2024-12-02 04:53:50|1919.35|1912.05|1919.4|1912.1|1920.65|1913.35|1918.35|1911.05|28
1733115240000|2024-12-02 04:54:00|1919.45|1912.15|1918.5|1911.2|1919.8|1912.5|1918.35|1911.05|27
1733115250000|2024-12-02 04:54:10|1918.45|1911.15|1918.4|1911.1|1919.58|1912.28|1918.35|1911.05|11
1733115260000|2024-12-02 04:54:20|1918.6|1911.3|1919.4|1912.1|1920.63|1913.33|1918.5|1911.2|28
1733115270000|2024-12-02 04:54:30|1919.15|1911.85|1918.45|1911.15|1919.15|1911.85|1917.75|1910.45|16
1733115280000|2024-12-02 04:54:40|1918.55|1911.25|1918.3|1911|1918.9|1911.6|1918.3|1911|19
1733115290000|2024-12-02 04:54:50|1918.4|1911.1|1920.2|1912.9|1920.65|1913.35|1918.35|1911.05|21
1733115300000|2024-12-02 04:55:00|1920.3|1913|1920.15|1912.85|1920.65|1913.35|1919.55|1912.25|12
1733115310000|2024-12-02 04:55:10|1920.3|1913|1921.8|1914.5|1921.8|1914.5|1920.3|1913|15
1733115320000|2024-12-02 04:55:20|1921.3|1914|1921.15|1913.85|1921.8|1914.5|1921.15|1913.85|11
1733115330000|2024-12-02 04:55:30|1921.35|1914.05|1922.25|1914.95|1922.59|1915.29|1921.35|1914.05|9
1733115340000|2024-12-02 04:55:40|1922.15|1914.85|1920.3|1913|1922.15|1914.85|1920.3|1913|10
1733115350000|2024-12-02 04:55:50|1919.6|1912.3|1920.15|1912.85|1920.15|1912.85|1919.6|1912.3|9
1733115360000|2024-12-02 04:56:00|1920.4|1913.1|1921.15|1913.85|1921.58|1914.28|1920.4|1913.1|16
1733115370000|2024-12-02 04:56:10|1920.65|1913.35|1922.66|1915.36|1922.85|1915.55|1920.35|1913.05|17
1733115380000|2024-12-02 04:56:20|1922.35|1915.05|1923.35|1916.05|1923.59|1916.29|1922.35|1915.05|24
1733115390000|2024-12-02 04:56:30|1923.67|1916.37|1924.3|1917|1924.6|1917.3|1923.35|1916.05|29
1733115400000|2024-12-02 04:56:40|1924.4|1917.1|1924.35|1917.05|1924.6|1917.3|1924.3|1917|13
1733115410000|2024-12-02 04:56:50|1924.85|1917.55|1925.54|1918.24|1926.65|1919.35|1924.35|1917.05|21
1733115420000|2024-12-02 04:57:00|1925.35|1918.05|1925.35|1918.05|1926.4|1919.1|1925.3|1918|28
1733115430000|2024-12-02 04:57:10|1925.4|1918.1|1924.5|1917.2|1925.95|1918.65|1924.35|1917.05|13
1733115440000|2024-12-02 04:57:20|1925.5|1918.2|1924.5|1917.2|1926.4|1919.1|1924.5|1917.2|18
1733115450000|2024-12-02 04:57:30|1924.75|1917.45|1925.15|1917.85|1925.95|1918.65|1924.75|1917.45|14
1733115460000|2024-12-02 04:57:40|1925.4|1918.1|1926.09|1918.79|1926.15|1918.85|1925.35|1918.05|8
1733115470000|2024-12-02 04:57:50|1926.13|1918.83|1925.45|1918.15|1926.71|1919.41|1925.4|1918.1|9
1733115480000|2024-12-02 04:58:00|1925.4|1918.1|1926.45|1919.15|1926.58|1919.28|1925.4|1918.1|15
1733115490000|2024-12-02 04:58:10|1926.8|1919.5|1929.5|1922.2|1929.5|1922.2|1926.8|1919.5|15
1733115500000|2024-12-02 04:58:20|1929.55|1922.25|1929.45|1922.15|1930.55|1923.25|1929.4|1922.1|10
1733115510000|2024-12-02 04:58:30|1929.75|1922.45|1931.65|1924.35|1932.15|1924.85|1929.75|1922.45|18
1733115520000|2024-12-02 04:58:40|1931.15|1923.85|1930.73|1923.43|1931.65|1924.35|1930.4|1923.1|17
1733115530000|2024-12-02 04:58:50|1930.5|1923.2|1929.4|1922.1|1930.55|1923.25|1928.35|1921.05|22
1733115540000|2024-12-02 04:59:00|1929.55|1922.25|1930.3|1923|1931.65|1924.35|1929.4|1922.1|15
1733115550000|2024-12-02 04:59:10|1930.45|1923.15|1931.5|1924.2|1931.55|1924.25|1930.15|1922.85|17
1733115560000|2024-12-02 04:59:20|1931.45|1924.15|1931.4|1924.1|1931.5|1924.2|1931.35|1924.05|8
1733115570000|2024-12-02 04:59:30|1931.69|1924.39|1927.75|1920.45|1932.15|1924.85|1927.75|1920.45|20
1733115580000|2024-12-02 04:59:40|1927.1|1919.8|1928.15|1920.85|1928.65|1921.35|1925.25|1917.95|27
1733115590000|2024-12-02 04:59:50|1927.85|1920.55|1929.15|1921.85|1929.63|1922.33|1927.3|1920|12
1733115600000|2024-12-02 05:00:00|1928.9|1921.6|1931.4|1924.1|1932.65|1925.35|1928.35|1921.05|31
1733115610000|2024-12-02 05:00:10|1931.55|1924.25|1931.7|1924.4|1932.06|1924.76|1930.6|1923.3|27
1733115620000|2024-12-02 05:00:20|1932.05|1924.75|1932.9|1925.6|1934|1926.7|1932.05|1924.75|26
1733115630000|2024-12-02 05:00:30|1932.85|1925.55|1933|1925.7|1933.15|1925.85|1932.35|1925.05|17
1733115640000|2024-12-02 05:00:40|1932.3|1925|1930.35|1923.05|1932.8|1925.5|1930.3|1923|26
1733115650000|2024-12-02 05:00:50|1930.85|1923.55|1931.25|1923.95|1931.75|1924.45|1929.3|1922|25
1733115660000|2024-12-02 05:01:00|1931.35|1924.05|1929.56|1922.26|1931.8|1924.5|1929.56|1922.26|19
1733115670000|2024-12-02 05:01:10|1928.8|1921.5|1930.9|1923.6|1930.9|1923.6|1928.3|1921|23
1733115680000|2024-12-02 05:01:20|1930.8|1923.5|1929.7|1922.4|1930.85|1923.55|1929.3|1922|28
1733115690000|2024-12-02 05:01:30|1929.6|1922.3|1930.55|1923.25|1931.02|1923.72|1928.5|1921.2|32
1733115700000|2024-12-02 05:01:40|1930.45|1923.15|1930.65|1923.35|1931.2|1923.9|1929.5|1922.2|35
1733115710000|2024-12-02 05:01:50|1931.2|1923.9|1933.1|1925.8|1933.1|1925.8|1930.45|1923.15|28
1733115720000|2024-12-02 05:02:00|1933.55|1926.25|1934.93|1927.63|1935.1|1927.8|1933.35|1926.05|23
1733115730000|2024-12-02 05:02:10|1935.3|1928|1935.8|1928.5|1936.3|1929|1935.3|1928|29
1733115740000|2024-12-02 05:02:20|1935.3|1928|1934.95|1927.65|1936.09|1928.79|1934.45|1927.15|26
1733115750000|2024-12-02 05:02:30|1934.86|1927.56|1933.83|1926.53|1935.45|1928.15|1933.83|1926.53|18
1733115760000|2024-12-02 05:02:40|1933.32|1926.02|1929.55|1922.25|1933.32|1926.02|1929.45|1922.15|32
1733115770000|2024-12-02 05:02:50|1929.5|1922.2|1929.25|1921.95|1929.9|1922.6|1929.15|1921.85|24
1733115780000|2024-12-02 05:03:00|1929|1921.7|1928.75|1921.45|1929.8|1922.5|1927.7|1920.4|29
1733115790000|2024-12-02 05:03:10|1928.85|1921.55|1931.88|1924.58|1932.15|1924.85|1928.7|1921.4|28
1733115800000|2024-12-02 05:03:20|1931.5|1924.2|1933.15|1925.85|1933.15|1925.85|1930.6|1923.3|30
1733115810000|2024-12-02 05:03:30|1933.28|1925.98|1931.95|1924.65|1933.3|1926|1931.25|1923.95|19
1733115820000|2024-12-02 05:03:40|1932.08|1924.78|1933.1|1925.8|1933.2|1925.9|1931.9|1924.6|25
1733115830000|2024-12-02 05:03:50|1932.87|1925.57|1933.7|1926.4|1933.95|1926.65|1932.83|1925.53|23
1733115840000|2024-12-02 05:04:00|1934|1926.7|1935.3|1928|1936.67|1929.37|1933.93|1926.63|32
1733115850000|2024-12-02 05:04:10|1935.35|1928.05|1934.4|1927.1|1935.95|1928.65|1933.87|1926.57|29
1733115860000|2024-12-02 05:04:20|1934.45|1927.15|1935.1|1927.8|1936.3|1929|1934.4|1927.1|23
1733115870000|2024-12-02 05:04:30|1935.15|1927.85|1935.15|1927.85|1936.17|1928.87|1934.15|1926.85|22
1733115880000|2024-12-02 05:04:40|1934.65|1927.35|1934.85|1927.55|1935.15|1927.85|1933.65|1926.35|19
1733115890000|2024-12-02 05:04:50|1934.9|1927.6|1936.4|1929.1|1936.65|1929.35|1934.35|1927.05|21
1733115900000|2024-12-02 05:05:00|1936.5|1929.2|1936.55|1929.25|1937.7|1930.4|1936.4|1929.1|18
1733115910000|2024-12-02 05:05:10|1936.6|1929.3|1936.15|1928.85|1937.54|1930.24|1936.15|1928.85|27
1733115920000|2024-12-02 05:05:20|1935.75|1928.45|1933.8|1926.5|1936.5|1929.2|1932.6|1925.3|30
1733115930000|2024-12-02 05:05:30|1933.85|1926.55|1932.75|1925.45|1933.85|1926.55|1931.35|1924.05|29
1733115940000|2024-12-02 05:05:40|1932.6|1925.3|1934.23|1926.93|1934.45|1927.15|1932.3|1925|32
1733115950000|2024-12-02 05:05:50|1935.5|1928.2|1935.45|1928.15|1935.6|1928.3|1934.4|1927.1|33
1733115960000|2024-12-02 05:06:00|1935.3|1928|1937.34|1930.04|1937.65|1930.35|1935.3|1928|31
1733115970000|2024-12-02 05:06:10|1937.23|1929.93|1940.4|1933.1|1941.83|1934.53|1936.65|1929.35|33
1733115980000|2024-12-02 05:06:20|1940.7|1933.4|1944.63|1937.33|1944.65|1937.35|1940.6|1933.3|28
1733115990000|2024-12-02 05:06:30|1944.15|1936.85|1944.4|1937.1|1945.65|1938.35|1943.6|1936.3|27
1733116000000|2024-12-02 05:06:40|1944.45|1937.15|1944.4|1937.1|1945.63|1938.33|1944.4|1937.1|17
1733116010000|2024-12-02 05:06:50|1944.85|1937.55|1945.45|1938.15|1945.58|1938.28|1944.4|1937.1|17
1733116020000|2024-12-02 05:07:00|1946.1|1938.8|1945.15|1937.85|1946.1|1938.8|1945.1|1937.8|17
1733116030000|2024-12-02 05:07:10|1944.5|1937.2|1946.15|1938.85|1947.45|1940.15|1944.35|1937.05|29
1733116040000|2024-12-02 05:07:20|1946.65|1939.35|1947.24|1939.94|1947.8|1940.5|1946.15|1938.85|18
1733116050000|2024-12-02 05:07:30|1947.2|1939.9|1947.5|1940.2|1948.63|1941.33|1947.2|1939.9|25
1733116060000|2024-12-02 05:07:40|1947.6|1940.3|1949.15|1941.85|1949.65|1942.35|1947.45|1940.15|20
1733116070000|2024-12-02 05:07:50|1949.12|1941.82|1951.55|1944.25|1951.6|1944.3|1948.8|1941.5|24
1733116080000|2024-12-02 05:08:00|1951.6|1944.3|1951.35|1944.05|1952.6|1945.3|1950.9|1943.6|23
1733116090000|2024-12-02 05:08:10|1951.77|1944.47|1951.6|1944.3|1951.85|1944.55|1951.1|1943.8|9
1733116100000|2024-12-02 05:08:20|1951.63|1944.33|1949.01|1941.71|1951.63|1944.33|1948.15|1940.85|23
1733116110000|2024-12-02 05:08:30|1948.24|1940.94|1948.25|1940.95|1948.9|1941.6|1946.5|1939.2|32
1733116120000|2024-12-02 05:08:40|1948.85|1941.55|1950.45|1943.15|1950.6|1943.3|1948.5|1941.2|29
1733116130000|2024-12-02 05:08:50|1950.6|1943.3|1949.35|1942.05|1950.6|1943.3|1948.4|1941.1|21
1733116140000|2024-12-02 05:09:00|1948.5|1941.2|1949.6|1942.3|1950.2|1942.9|1947.95|1940.65|28
1733116150000|2024-12-02 05:09:10|1949.8|1942.5|1951.07|1943.77|1951.65|1944.35|1949.35|1942.05|38
1733116160000|2024-12-02 05:09:20|1951.4|1944.1|1951.4|1944.1|1951.8|1944.5|1950.35|1943.05|28
1733116170000|2024-12-02 05:09:30|1951.1|1943.8|1950.3|1943|1951.1|1943.8|1949.3|1942|18
1733116180000|2024-12-02 05:09:40|1951.15|1943.85|1954|1946.7|1954|1946.7|1951.11|1943.81|23
1733116190000|2024-12-02 05:09:50|1954.2|1946.9|1957.61|1950.31|1957.65|1950.35|1954.2|1946.9|36
1733116200000|2024-12-02 05:10:00|1957.15|1949.85|1954.8|1947.5|1958.25|1950.95|1954.3|1947|28
1733116210000|2024-12-02 05:10:10|1953.8|1946.5|1952.55|1945.25|1954.45|1947.15|1951.25|1943.95|32
1733116220000|2024-12-02 05:10:20|1951.15|1943.85|1949.3|1942|1951.32|1944.02|1949.25|1941.95|27
1733116230000|2024-12-02 05:10:30|1949.72|1942.42|1947.5|1940.2|1949.72|1942.42|1946.2|1938.9|24
1733116240000|2024-12-02 05:10:40|1947.65|1940.35|1946.4|1939.1|1948.75|1941.45|1946.4|1939.1|21
1733116250000|2024-12-02 05:10:50|1946.9|1939.6|1948.15|1940.85|1948.15|1940.85|1946.25|1938.95|14
1733116260000|2024-12-02 05:11:00|1947.65|1940.35|1947.15|1939.85|1948.15|1940.85|1946.25|1938.95|17
1733116270000|2024-12-02 05:11:10|1947.1|1939.8|1946.8|1939.5|1947.15|1939.85|1946.3|1939|10
1733116280000|2024-12-02 05:11:20|1946.3|1939|1946.15|1938.85|1946.8|1939.5|1945.4|1938.1|16
1733116290000|2024-12-02 05:11:30|1945.65|1938.35|1945.65|1938.35|1946.15|1938.85|1945.15|1937.85|8
1733116300000|2024-12-02 05:11:40|1945.15|1937.85|1947.15|1939.85|1947.5|1940.2|1945.15|1937.85|16
1733116310000|2024-12-02 05:11:50|1948.15|1940.85|1952.12|1944.82|1952.12|1944.82|1948.15|1940.85|29
1733116320000|2024-12-02 05:12:00|1952.13|1944.83|1951.91|1944.61|1952.65|1945.35|1951.15|1943.85|22
1733116330000|2024-12-02 05:12:10|1952.21|1944.91|1953.15|1945.85|1953.65|1946.35|1951.35|1944.05|19
1733116340000|2024-12-02 05:12:20|1953.65|1946.35|1954.65|1947.35|1954.65|1947.35|1953.15|1945.85|9
1733116350000|2024-12-02 05:12:30|1954.15|1946.85|1952.15|1944.85|1954.65|1947.35|1951.35|1944.05|17
1733116360000|2024-12-02 05:12:40|1952.37|1945.07|1952.15|1944.85|1952.65|1945.35|1952.15|1944.85|3
1733116370000|2024-12-02 05:12:50|1951.65|1944.35|1951.05|1943.75|1952.35|1945.05|1950.3|1943|21
1733116380000|2024-12-02 05:13:00|1950.15|1942.85|1950.35|1943.05|1952.5|1945.2|1950.15|1942.85|27
1733116390000|2024-12-02 05:13:10|1951.15|1943.85|1951.38|1944.08|1951.41|1944.11|1950.35|1943.05|9
1733116400000|2024-12-02 05:13:20|1951.6|1944.3|1953.63|1946.33|1953.63|1946.33|1950.3|1943|27
1733116410000|2024-12-02 05:13:30|1953.13|1945.83|1956.18|1948.88|1956.18|1948.88|1953.13|1945.83|21
1733116420000|2024-12-02 05:13:40|1956.2|1948.9|1954.6|1947.3|1956.2|1948.9|1954.3|1947|24
1733116430000|2024-12-02 05:13:50|1955.15|1947.85|1956.18|1948.88|1956.18|1948.88|1954.15|1946.85|18
1733116440000|2024-12-02 05:14:00|1956.28|1948.98|1957.35|1950.05|1957.65|1950.35|1955.55|1948.25|22
1733116450000|2024-12-02 05:14:10|1956.35|1949.05|1957.15|1949.85|1957.5|1950.2|1956.35|1949.05|9
1733116460000|2024-12-02 05:14:20|1957.65|1950.35|1957.65|1950.35|1957.65|1950.35|1956.25|1948.95|21
1733116470000|2024-12-02 05:14:30|1957.15|1949.85|1962.15|1954.85|1962.15|1954.85|1956.15|1948.85|23
1733116480000|2024-12-02 05:14:40|1961.65|1954.35|1961.4|1954.1|1962.65|1955.35|1960.45|1953.15|29
1733116490000|2024-12-02 05:14:50|1960.8|1953.5|1961.35|1954.05|1961.65|1954.35|1959.3|1952|27
1733116500000|2024-12-02 05:15:00|1960.35|1953.05|1962.8|1955.5|1963.3|1956|1960.35|1953.05|28
1733116510000|2024-12-02 05:15:10|1962.3|1955|1965.35|1958.05|1965.61|1958.31|1962.3|1955|29
1733116520000|2024-12-02 05:15:20|1966|1958.7|1966.9|1959.6|1967.65|1960.35|1966|1958.7|26
1733116530000|2024-12-02 05:15:30|1966.4|1959.1|1962.65|1955.35|1967.3|1960|1962.25|1954.95|30
1733116540000|2024-12-02 05:15:40|1962.15|1954.85|1961.65|1954.35|1963.5|1956.2|1960.3|1953|34
1733116550000|2024-12-02 05:15:50|1961.6|1954.3|1960.75|1953.45|1961.95|1954.65|1960.15|1952.85|31
1733116560000|2024-12-02 05:16:00|1960.25|1952.95|1961.95|1954.65|1962.5|1955.2|1959.9|1952.6|30
1733116570000|2024-12-02 05:16:10|1962.08|1954.78|1963.3|1956|1965.56|1958.26|1961.45|1954.15|32
1733116580000|2024-12-02 05:16:20|1962.3|1955|1961.3|1954|1962.8|1955.5|1960.4|1953.1|27
1733116590000|2024-12-02 05:16:30|1962|1954.7|1964.5|1957.2|1964.65|1957.35|1962|1954.7|28
1733116600000|2024-12-02 05:16:40|1964.15|1956.85|1965|1957.7|1966.4|1959.1|1964.15|1956.85|30
1733116610000|2024-12-02 05:16:50|1963.4|1956.1|1963.37|1956.07|1964.65|1957.35|1962.3|1955|26
1733116620000|2024-12-02 05:17:00|1963.15|1955.85|1965.6|1958.3|1966.5|1959.2|1962.8|1955.5|30
1733116630000|2024-12-02 05:17:10|1965.13|1957.83|1966.7|1959.4|1966.7|1959.4|1965.13|1957.83|30
1733116640000|2024-12-02 05:17:20|1966.13|1958.83|1967|1959.7|1967.3|1960|1963.4|1956.1|26
1733116650000|2024-12-02 05:17:30|1967.25|1959.95|1970.15|1962.85|1970.15|1962.85|1967.2|1959.9|24
1733116660000|2024-12-02 05:17:40|1969.15|1961.85|1967.5|1960.2|1969.3|1962|1966.13|1958.83|27
1733116670000|2024-12-02 05:17:50|1967.55|1960.25|1965.45|1958.15|1967.6|1960.3|1964.4|1957.1|20
1733116680000|2024-12-02 05:18:00|1965.55|1958.25|1965.5|1958.2|1965.9|1958.6|1965.15|1957.85|18
1733116690000|2024-12-02 05:18:10|1965.4|1958.1|1964.1|1956.8|1965.4|1958.1|1963.35|1956.05|23
1733116700000|2024-12-02 05:18:20|1964|1956.7|1962.2|1954.9|1965.4|1958.1|1962.15|1954.85|26
1733116710000|2024-12-02 05:18:30|1962.15|1954.85|1962.73|1955.43|1963.55|1956.25|1961.4|1954.1|32
1733116720000|2024-12-02 05:18:40|1962.68|1955.38|1962.8|1955.5|1963.95|1956.65|1961.9|1954.6|22
1733116730000|2024-12-02 05:18:50|1962.23|1954.93|1962|1954.7|1962.95|1955.65|1961.5|1954.2|24
1733116740000|2024-12-02 05:19:00|1961.7|1954.4|1965.5|1958.2|1965.9|1958.6|1961.7|1954.4|28
1733116750000|2024-12-02 05:19:10|1964.5|1957.2|1963.95|1956.65|1965.48|1958.18|1962.5|1955.2|32
1733116760000|2024-12-02 05:19:20|1964|1956.7|1963.95|1956.65|1964.49|1957.19|1963.3|1956|30
1733116770000|2024-12-02 05:19:30|1963.87|1956.57|1964.75|1957.45|1965.34|1958.04|1963.15|1955.85|24
1733116780000|2024-12-02 05:19:40|1964.8|1957.5|1967.7|1960.4|1967.7|1960.4|1964.6|1957.3|32
1733116790000|2024-12-02 05:19:50|1967.95|1960.65|1967.99|1960.69|1969.31|1962.01|1967.3|1960|33
1733116800000|2024-12-02 05:20:00|1967.7|1960.4|1969.05|1961.75|1969.05|1961.75|1966.95|1959.65|29
1733116810000|2024-12-02 05:20:10|1968.65|1961.35|1967.9|1960.6|1968.65|1961.35|1967|1959.7|32
1733116820000|2024-12-02 05:20:20|1968.05|1960.75|1967.25|1959.95|1968.57|1961.27|1966.9|1959.6|35
1733116830000|2024-12-02 05:20:30|1967.3|1960|1969.04|1961.74|1969.04|1961.74|1967.25|1959.95|33
1733116840000|2024-12-02 05:20:40|1969.03|1961.73|1969.1|1961.8|1969.1|1961.8|1968.35|1961.05|28
1733116850000|2024-12-02 05:20:50|1969.2|1961.9|1969.61|1962.31|1970.29|1962.99|1967.85|1960.55|29
1733116860000|2024-12-02 05:21:00|1969.85|1962.55|1972.35|1965.05|1972.9|1965.6|1969.85|1962.55|35
1733116870000|2024-12-02 05:21:10|1972.3|1965|1971|1963.7|1972.4|1965.1|1970.5|1963.2|34
1733116880000|2024-12-02 05:21:20|1970.75|1963.45|1969.04|1961.74|1971.49|1964.19|1968.75|1961.45|31
1733116890000|2024-12-02 05:21:30|1968.7|1961.4|1967.65|1960.35|1969.95|1962.65|1967.65|1960.35|29
1733116900000|2024-12-02 05:21:40|1967.7|1960.4|1967.7|1960.4|1968.05|1960.75|1965.7|1958.4|34
1733116910000|2024-12-02 05:21:50|1968|1960.7|1966.2|1958.9|1970.15|1962.85|1964.9|1957.6|36
1733116920000|2024-12-02 05:22:00|1966.1|1958.8|1967.65|1960.35|1968.05|1960.75|1965.7|1958.4|36
1733116930000|2024-12-02 05:22:10|1967.5|1960.2|1968.95|1961.65|1969|1961.7|1967.35|1960.05|35
1733116940000|2024-12-02 05:22:20|1969|1961.7|1967.09|1959.79|1969.45|1962.15|1967.09|1959.79|33
1733116950000|2024-12-02 05:22:30|1967.2|1959.9|1967.5|1960.2|1968.6|1961.3|1966.85|1959.55|36
1733116960000|2024-12-02 05:22:40|1967.4|1960.1|1964.5|1957.2|1967.4|1960.1|1964.5|1957.2|30
1733116970000|2024-12-02 05:22:50|1964.45|1957.15|1962.19|1954.89|1964.45|1957.15|1961.35|1954.05|34
1733116980000|2024-12-02 05:23:00|1961.65|1954.35|1962.57|1955.27|1962.65|1955.35|1960.95|1953.65|34
1733116990000|2024-12-02 05:23:10|1962.2|1954.9|1960.3|1953|1962.57|1955.27|1960.3|1953|32
1733117000000|2024-12-02 05:23:20|1960.45|1953.15|1960.8|1953.5|1962|1954.7|1960.45|1953.15|32
1733117010000|2024-12-02 05:23:30|1960.55|1953.25|1960.75|1953.45|1962.14|1954.84|1960.3|1953|36
1733117020000|2024-12-02 05:23:40|1960.85|1953.55|1964.04|1956.74|1964.04|1956.74|1960.75|1953.45|35
1733117030000|2024-12-02 05:23:50|1963.83|1956.53|1968.3|1961|1968.72|1961.42|1963.8|1956.5|30
1733117040000|2024-12-02 05:24:00|1968.15|1960.85|1966.9|1959.6|1969|1961.7|1966.9|1959.6|24
1733117050000|2024-12-02 05:24:10|1966.68|1959.38|1966.9|1959.6|1967.5|1960.2|1964.55|1957.25|38
1733117060000|2024-12-02 05:24:20|1966.85|1959.55|1967.5|1960.2|1968.55|1961.25|1965.7|1958.4|36
1733117070000|2024-12-02 05:24:30|1967.55|1960.25|1966.47|1959.17|1968.65|1961.35|1965.85|1958.55|32
1733117080000|2024-12-02 05:24:40|1967.04|1959.74|1965.85|1958.55|1967.73|1960.43|1965.85|1958.55|36
1733117090000|2024-12-02 05:24:50|1965.8|1958.5|1965.7|1958.4|1966.08|1958.78|1964.55|1957.25|29
1733117100000|2024-12-02 05:25:00|1965.85|1958.55|1967.6|1960.3|1968.95|1961.65|1965.85|1958.55|34
1733117110000|2024-12-02 05:25:10|1967.73|1960.43|1966.6|1959.3|1967.9|1960.6|1965.7|1958.4|36
1733117120000|2024-12-02 05:25:20|1966.65|1959.35|1967.6|1960.3|1968.62|1961.32|1966.65|1959.35|35
1733117130000|2024-12-02 05:25:30|1967.65|1960.35|1968.1|1960.8|1968.75|1961.45|1966.9|1959.6|34
1733117140000|2024-12-02 05:25:40|1968.4|1961.1|1971.55|1964.25|1971.59|1964.29|1968.35|1961.05|33
1733117150000|2024-12-02 05:25:50|1971.66|1964.36|1970.45|1963.15|1972.05|1964.75|1969.5|1962.2|33
1733117160000|2024-12-02 05:26:00|1970.3|1963|1971.23|1963.93|1971.55|1964.25|1969.85|1962.55|38
1733117170000|2024-12-02 05:26:10|1971.1|1963.8|1970.9|1963.6|1972.55|1965.25|1969.6|1962.3|37
1733117180000|2024-12-02 05:26:20|1970.95|1963.65|1971.35|1964.05|1971.65|1964.35|1970.7|1963.4|27
1733117190000|2024-12-02 05:26:30|1971.4|1964.1|1973.4|1966.1|1974.1|1966.8|1971.4|1964.1|28
1733117200000|2024-12-02 05:26:40|1974.4|1967.1|1974.35|1967.05|1975.73|1968.43|1973.75|1966.45|26
1733117210000|2024-12-02 05:26:50|1974.49|1967.19|1975.45|1968.15|1975.65|1968.35|1973.45|1966.15|22
1733117220000|2024-12-02 05:27:00|1975.5|1968.2|1974.7|1967.4|1976.6|1969.3|1974.35|1967.05|27
1733117230000|2024-12-02 05:27:10|1975.43|1968.13|1975.15|1967.85|1975.6|1968.3|1974.25|1966.95|24
1733117240000|2024-12-02 05:27:20|1974.15|1966.85|1974.15|1966.85|1974.5|1967.2|1974.15|1966.85|9
1733117250000|2024-12-02 05:27:30|1974.4|1967.1|1975.3|1968|1975.85|1968.55|1974.35|1967.05|14
1733117260000|2024-12-02 05:27:40|1975.35|1968.05|1974.3|1967|1975.35|1968.05|1974.3|1967|5
1733117270000|2024-12-02 05:27:50|1974.15|1966.85|1974.35|1967.05|1975.95|1968.65|1974.15|1966.85|25
1733117280000|2024-12-02 05:28:00|1974.4|1967.1|1974.65|1967.35|1975.85|1968.55|1974.4|1967.1|17
1733117290000|2024-12-02 05:28:10|1974.35|1967.05|1974.15|1966.85|1975.4|1968.1|1973.9|1966.6|16
1733117300000|2024-12-02 05:28:20|1973.98|1966.68|1974.15|1966.85|1975.5|1968.2|1973.98|1966.68|8
1733117320000|2024-12-02 05:28:40|1974.65|1967.35|1974.25|1966.95|1975|1967.7|1974.15|1966.85|13
1733117330000|2024-12-02 05:28:50|1974.57|1967.27|1974.15|1966.85|1974.9|1967.6|1974.15|1966.85|8
1733117340000|2024-12-02 05:29:00|1974.75|1967.45|1974.15|1966.85|1974.75|1967.45|1974.15|1966.85|12
1733117350000|2024-12-02 05:29:10|1974.65|1967.35|1974.15|1966.85|1974.65|1967.35|1974.15|1966.85|2
1733117360000|2024-12-02 05:29:20|1975.15|1967.85|1975.2|1967.9|1975.55|1968.25|1974.98|1967.68|26
1733117370000|2024-12-02 05:29:30|1974.8|1967.5|1974.45|1967.15|1975.1|1967.8|1974.3|1967|15
1733117380000|2024-12-02 05:29:40|1974.15|1966.85|1969.35|1962.05|1974.15|1966.85|1969.25|1961.95|17
1733117390000|2024-12-02 05:29:50|1969.6|1962.3|1969.35|1962.05|1970.52|1963.22|1968.3|1961|24
1733117400000|2024-12-02 05:30:00|1969.15|1961.85|1969.55|1962.25|1969.6|1962.3|1968.25|1960.95|33
1733117410000|2024-12-02 05:30:10|1969.5|1962.2|1970.35|1963.05|1970.35|1963.05|1969.3|1962|34
1733117420000|2024-12-02 05:30:20|1970.29|1962.99|1970|1962.7|1970.5|1963.2|1969.3|1962|35
1733117430000|2024-12-02 05:30:30|1970.05|1962.75|1973.15|1965.85|1973.63|1966.33|1970.05|1962.75|29
1733117440000|2024-12-02 05:30:40|1973.3|1966|1972.2|1964.9|1973.3|1966|1971.3|1964|17
1733117450000|2024-12-02 05:30:50|1972.4|1965.1|1973.15|1965.85|1974.5|1967.2|1972.15|1964.85|24
1733117460000|2024-12-02 05:31:00|1974.15|1966.85|1974.4|1967.1|1975.6|1968.3|1972.6|1965.3|31
1733117470000|2024-12-02 05:31:10|1974.3|1967|1973.4|1966.1|1974.3|1967|1973.15|1965.85|7
1733117480000|2024-12-02 05:31:20|1973.65|1966.35|1972.61|1965.31|1973.65|1966.35|1971.35|1964.05|14
1733117490000|2024-12-02 05:31:30|1972.11|1964.81|1973.4|1966.1|1973.65|1966.35|1972.11|1964.81|10
1733117500000|2024-12-02 05:31:40|1973.05|1965.75|1973.15|1965.85|1973.65|1966.35|1972.3|1965|8
1733117510000|2024-12-02 05:31:50|1973.65|1966.35|1975.6|1968.3|1975.75|1968.45|1973.65|1966.35|19
1733117520000|2024-12-02 05:32:00|1976.05|1968.75|1976.6|1969.3|1976.85|1969.55|1975.3|1968|28
1733117530000|2024-12-02 05:32:10|1976.34|1969.04|1975.15|1967.85|1976.75|1969.45|1974.55|1967.25|22
1733117540000|2024-12-02 05:32:20|1975.65|1968.35|1975.4|1968.1|1976.4|1969.1|1974.15|1966.85|11
1733117550000|2024-12-02 05:32:30|1975.3|1968|1976.9|1969.6|1977.1|1969.8|1974.5|1967.2|27
1733117560000|2024-12-02 05:32:40|1976.95|1969.65|1975.8|1968.5|1978.52|1971.22|1975.8|1968.5|34
1733117570000|2024-12-02 05:32:50|1975.3|1968|1973.65|1966.35|1975.85|1968.55|1973.55|1966.25|31
1733117580000|2024-12-02 05:33:00|1973.85|1966.55|1973.15|1965.85|1974.65|1967.35|1972.8|1965.5|20
1733117590000|2024-12-02 05:33:10|1973.4|1966.1|1974.5|1967.2|1975.43|1968.13|1973.35|1966.05|29
1733117600000|2024-12-02 05:33:20|1974.4|1967.1|1973.85|1966.55|1976.35|1969.05|1973.85|1966.55|31
1733117610000|2024-12-02 05:33:30|1973.65|1966.35|1975.34|1968.04|1975.34|1968.04|1973.15|1965.85|25
1733117620000|2024-12-02 05:33:40|1975.15|1967.85|1975.8|1968.5|1975.8|1968.5|1974.25|1966.95|16
1733117630000|2024-12-02 05:33:50|1975.85|1968.55|1973.35|1966.05|1976.55|1969.25|1973.3|1966|30
1733117640000|2024-12-02 05:34:00|1973.4|1966.1|1975.15|1967.85|1976.39|1969.09|1973.4|1966.1|20
1733117650000|2024-12-02 05:34:10|1975.65|1968.35|1975.55|1968.25|1975.65|1968.35|1973.3|1966|28
1733117660000|2024-12-02 05:34:20|1975.4|1968.1|1973.5|1966.2|1975.65|1968.35|1973.3|1966|27
1733117670000|2024-12-02 05:34:30|1973.75|1966.45|1977.59|1970.29|1977.64|1970.34|1973.75|1966.45|31
1733117680000|2024-12-02 05:34:40|1977.58|1970.28|1981.47|1974.17|1981.63|1974.33|1977.58|1970.28|32
1733117690000|2024-12-02 05:34:50|1981.46|1974.16|1981.5|1974.2|1982|1974.7|1980.85|1973.55|18
1733117700000|2024-12-02 05:35:00|1981.4|1974.1|1980.4|1973.1|1981.85|1974.55|1980.35|1973.05|19
1733117710000|2024-12-02 05:35:10|1980.35|1973.05|1975.65|1968.35|1980.7|1973.4|1975.65|1968.35|24
1733117720000|2024-12-02 05:35:20|1976.15|1968.85|1972.4|1965.1|1976.15|1968.85|1972.3|1965|25
1733117730000|2024-12-02 05:35:30|1972.3|1965|1970.3|1963|1973.65|1966.35|1969.9|1962.6|21
1733117740000|2024-12-02 05:35:40|1970.15|1962.85|1970|1962.7|1971.65|1964.35|1969.4|1962.1|25
1733117750000|2024-12-02 05:35:50|1970.1|1962.8|1967.3|1960|1971.35|1964.05|1966.35|1959.05|27
1733117760000|2024-12-02 05:36:00|1967.2|1959.9|1965.5|1958.2|1967.53|1960.23|1965.5|1958.2|30
1733117770000|2024-12-02 05:36:10|1966.5|1959.2|1963.25|1955.95|1966.5|1959.2|1963.15|1955.85|32
1733117780000|2024-12-02 05:36:20|1963.5|1956.2|1965.8|1958.5|1965.85|1958.55|1963.4|1956.1|30
1733117790000|2024-12-02 05:36:30|1965.74|1958.44|1962.3|1955|1965.74|1958.44|1961.75|1954.45|23
1733117800000|2024-12-02 05:36:40|1962.5|1955.2|1965.3|1958|1965.85|1958.55|1962.45|1955.15|30
1733117810000|2024-12-02 05:36:50|1965.8|1958.5|1967.5|1960.2|1967.7|1960.4|1965.3|1958|20
1733117820000|2024-12-02 05:37:00|1968.13|1960.83|1973.25|1965.95|1973.4|1966.1|1967.95|1960.65|34
1733117830000|2024-12-02 05:37:10|1972.5|1965.2|1968.9|1961.6|1973.64|1966.34|1967|1959.7|32
1733117840000|2024-12-02 05:37:20|1968.45|1961.15|1967.2|1959.9|1969.15|1961.85|1967.1|1959.8|33
1733117850000|2024-12-02 05:37:30|1966.7|1959.4|1969.35|1962.05|1969.68|1962.38|1966.4|1959.1|29
1733117860000|2024-12-02 05:37:40|1969.45|1962.15|1968.35|1961.05|1969.85|1962.55|1967.95|1960.65|23
1733117870000|2024-12-02 05:37:50|1968.15|1960.85|1967.5|1960.2|1969.65|1962.35|1967.5|1960.2|27
1733117880000|2024-12-02 05:38:00|1967.85|1960.55|1969|1961.7|1969|1961.7|1967.35|1960.05|31
1733117890000|2024-12-02 05:38:10|1968.5|1961.2|1969.18|1961.88|1970.4|1963.1|1968.15|1960.85|29
1733117900000|2024-12-02 05:38:20|1969.6|1962.3|1967.95|1960.65|1969.95|1962.65|1967.45|1960.15|23
1733117910000|2024-12-02 05:38:30|1967.65|1960.35|1968.3|1961|1969.65|1962.35|1967.2|1959.9|26
1733117920000|2024-12-02 05:38:40|1967.9|1960.6|1963.97|1956.67|1968.05|1960.75|1963|1955.7|36
1733117930000|2024-12-02 05:38:50|1963.99|1956.69|1963.82|1956.52|1965.58|1958.28|1963.45|1956.15|35
1733117940000|2024-12-02 05:39:00|1963.88|1956.58|1964.2|1956.9|1966.5|1959.2|1963.55|1956.25|37
1733117950000|2024-12-02 05:39:10|1964.43|1957.13|1964.25|1956.95|1965.2|1957.9|1963.5|1956.2|33
1733117960000|2024-12-02 05:39:20|1964.15|1956.85|1959.95|1952.65|1964.15|1956.85|1959.75|1952.45|34
1733117970000|2024-12-02 05:39:30|1960|1952.7|1962.05|1954.75|1962.05|1954.75|1960|1952.7|22
1733117980000|2024-12-02 05:39:40|1961.85|1954.55|1961.8|1954.5|1962.1|1954.8|1960.85|1953.55|34
1733117990000|2024-12-02 05:39:50|1961.7|1954.4|1962.4|1955.1|1962.9|1955.6|1961.7|1954.4|20
1733118000000|2024-12-02 05:40:00|1962.25|1954.95|1960.95|1953.65|1963.64|1956.34|1960.25|1952.95|36
1733118010000|2024-12-02 05:40:10|1960.35|1953.05|1963.09|1955.79|1963.95|1956.65|1960.1|1952.8|33
1733118020000|2024-12-02 05:40:20|1963.03|1955.73|1960.9|1953.6|1963.03|1955.73|1960.25|1952.95|37
1733118030000|2024-12-02 05:40:30|1960.8|1953.5|1960.1|1952.8|1960.8|1953.5|1959.7|1952.4|34
1733118040000|2024-12-02 05:40:40|1960.15|1952.85|1962|1954.7|1962|1954.7|1959.49|1952.19|23
1733118050000|2024-12-02 05:40:50|1962.04|1954.74|1963.52|1956.22|1963.52|1956.22|1961.94|1954.64|37
1733118060000|2024-12-02 05:41:00|1963.07|1955.77|1964.86|1957.56|1964.86|1957.56|1962.95|1955.65|36
1733118070000|2024-12-02 05:41:10|1964.56|1957.26|1963.8|1956.5|1965.1|1957.8|1963.65|1956.35|38
1733118080000|2024-12-02 05:41:20|1964.35|1957.05|1963.55|1956.25|1965.19|1957.89|1963.35|1956.05|34
1733118090000|2024-12-02 05:41:30|1964.01|1956.71|1964.8|1957.5|1964.99|1957.69|1963.8|1956.5|35
1733118100000|2024-12-02 05:41:40|1965.4|1958.1|1964.35|1957.05|1965.4|1958.1|1962.65|1955.35|37
1733118110000|2024-12-02 05:41:50|1964.25|1956.95|1964.93|1957.63|1965.4|1958.1|1963.9|1956.6|37
1733118120000|2024-12-02 05:42:00|1964.97|1957.67|1962.95|1955.65|1966.04|1958.74|1962.95|1955.65|38
1733118130000|2024-12-02 05:42:10|1963.1|1955.8|1964.35|1957.05|1965.91|1958.61|1962.55|1955.25|37
1733118140000|2024-12-02 05:42:20|1963.95|1956.65|1963.8|1956.5|1963.95|1956.65|1962.3|1955|38
1733118150000|2024-12-02 05:42:30|1963.5|1956.2|1964.05|1956.75|1964.57|1957.27|1962.8|1955.5|33
1733118160000|2024-12-02 05:42:40|1964|1956.7|1961.8|1954.5|1964.3|1957|1961.4|1954.1|35
1733118170000|2024-12-02 05:42:50|1961.65|1954.35|1962.1|1954.8|1963.3|1956|1961.45|1954.15|39
1733118180000|2024-12-02 05:43:00|1962.05|1954.75|1956.75|1949.45|1962.05|1954.75|1956.75|1949.45|34
1733118190000|2024-12-02 05:43:10|1956.7|1949.4|1950.88|1943.58|1956.9|1949.6|1950.45|1943.15|37
1733118200000|2024-12-02 05:43:20|1950.86|1943.56|1947.65|1940.35|1950.86|1943.56|1947.65|1940.35|35
1733118210000|2024-12-02 05:43:30|1948.15|1940.85|1947.4|1940.1|1948.15|1940.85|1946.2|1938.9|38
1733118220000|2024-12-02 05:43:40|1947.61|1940.31|1947.5|1940.2|1948.21|1940.91|1946.6|1939.3|35
1733118230000|2024-12-02 05:43:50|1947.45|1940.15|1947.05|1939.75|1948.5|1941.2|1946.5|1939.2|33
1733118240000|2024-12-02 05:44:00|1947.1|1939.8|1951.15|1943.85|1951.35|1944.05|1947.1|1939.8|36
1733118250000|2024-12-02 05:44:10|1951.25|1943.95|1949.95|1942.65|1951.45|1944.15|1949.75|1942.45|31
1733118260000|2024-12-02 05:44:20|1950|1942.7|1948.84|1941.54|1950.4|1943.1|1948.1|1940.8|31
1733118270000|2024-12-02 05:44:30|1948.52|1941.22|1949|1941.7|1949.75|1942.45|1948.15|1940.85|34
1733118280000|2024-12-02 05:44:40|1948.9|1941.6|1948.9|1941.6|1949.2|1941.9|1948.35|1941.05|27
1733118290000|2024-12-02 05:44:50|1948.6|1941.3|1950.25|1942.95|1950.4|1943.1|1948.25|1940.95|27
1733118300000|2024-12-02 05:45:00|1950.1|1942.8|1950.21|1942.91|1951.65|1944.35|1949.85|1942.55|35
1733118310000|2024-12-02 05:45:10|1950.26|1942.96|1951.8|1944.5|1952.09|1944.79|1950|1942.7|33
1733118320000|2024-12-02 05:45:20|1952.65|1945.35|1953.21|1945.91|1953.21|1945.91|1951.45|1944.15|32
1733118330000|2024-12-02 05:45:30|1953.23|1945.93|1950.55|1943.25|1953.23|1945.93|1950.5|1943.2|35
1733118340000|2024-12-02 05:45:40|1950.5|1943.2|1952.2|1944.9|1952.3|1945|1950.4|1943.1|29
1733118350000|2024-12-02 05:45:50|1952.45|1945.15|1951.9|1944.6|1953.16|1945.86|1951.8|1944.5|31
1733118360000|2024-12-02 05:46:00|1951.95|1944.65|1949.8|1942.5|1953.15|1945.85|1949.65|1942.35|35
1733118370000|2024-12-02 05:46:10|1949.85|1942.55|1950.43|1943.13|1950.69|1943.39|1949.3|1942|38
1733118380000|2024-12-02 05:46:20|1950.28|1942.98|1949.1|1941.8|1951.1|1943.8|1949.1|1941.8|33
1733118390000|2024-12-02 05:46:30|1949.2|1941.9|1948.55|1941.25|1949.2|1941.9|1946.95|1939.65|35
1733118400000|2024-12-02 05:46:40|1948.72|1941.42|1949.35|1942.05|1950.11|1942.81|1948.28|1940.98|37
1733118410000|2024-12-02 05:46:50|1949.1|1941.8|1948.9|1941.6|1950.3|1943|1948.8|1941.5|33
1733118420000|2024-12-02 05:47:00|1948.85|1941.55|1947.9|1940.6|1949.35|1942.05|1947.7|1940.4|37
1733118430000|2024-12-02 05:47:10|1947.95|1940.65|1947.35|1940.05|1949.45|1942.15|1947.2|1939.9|35
1733118440000|2024-12-02 05:47:20|1947.25|1939.95|1947.5|1940.2|1947.55|1940.25|1946.35|1939.05|31
1733118450000|2024-12-02 05:47:30|1947.89|1940.59|1951.05|1943.75|1951.43|1944.13|1947.55|1940.25|37
1733118460000|2024-12-02 05:47:40|1951.19|1943.89|1954.73|1947.43|1954.73|1947.43|1950.85|1943.55|33
1733118470000|2024-12-02 05:47:50|1954.49|1947.19|1954.35|1947.05|1955.73|1948.43|1954.15|1946.85|35
1733118480000|2024-12-02 05:48:00|1954.15|1946.85|1950.85|1943.55|1954.15|1946.85|1950.85|1943.55|34
1733118490000|2024-12-02 05:48:10|1950.8|1943.5|1954.45|1947.15|1955.25|1947.95|1950.8|1943.5|35
1733118500000|2024-12-02 05:48:20|1954.94|1947.64|1956.15|1948.85|1956.15|1948.85|1953.5|1946.2|34
1733118510000|2024-12-02 05:48:30|1955.85|1948.55|1956.2|1948.9|1956.8|1949.5|1955.6|1948.3|29
1733118520000|2024-12-02 05:48:40|1956.1|1948.8|1956.3|1949|1957.85|1950.55|1955.8|1948.5|37
1733118530000|2024-12-02 05:48:50|1956.05|1948.75|1958.53|1951.23|1959.14|1951.84|1956.05|1948.75|27
1733118540000|2024-12-02 05:49:00|1958.77|1951.47|1959.63|1952.33|1959.63|1952.33|1957.5|1950.2|30
1733118550000|2024-12-02 05:49:10|1959.56|1952.26|1961.45|1954.15|1961.7|1954.4|1959.25|1951.95|28
1733118560000|2024-12-02 05:49:20|1961.3|1954|1961.3|1954|1961.85|1954.55|1961.25|1953.95|29
1733118570000|2024-12-02 05:49:30|1961.35|1954.05|1959.3|1952|1961.35|1954.05|1959.3|1952|26
1733118580000|2024-12-02 05:49:40|1959.2|1951.9|1958.75|1951.45|1959.45|1952.15|1958.05|1950.75|28
1733118590000|2024-12-02 05:49:50|1958.8|1951.5|1957.9|1950.6|1958.95|1951.65|1957.7|1950.4|30
1733118600000|2024-12-02 05:50:00|1957.95|1950.65|1956.85|1949.55|1958.52|1951.22|1956|1948.7|37
1733118610000|2024-12-02 05:50:10|1956.7|1949.4|1955.6|1948.3|1956.7|1949.4|1955.05|1947.75|30
1733118620000|2024-12-02 05:50:20|1955.5|1948.2|1956.8|1949.5|1956.9|1949.6|1955.5|1948.2|37
1733118630000|2024-12-02 05:50:30|1956.86|1949.56|1952.15|1944.85|1957.1|1949.8|1952|1944.7|36
1733118640000|2024-12-02 05:50:40|1951.65|1944.35|1950.9|1943.6|1951.65|1944.35|1950|1942.7|29
1733118650000|2024-12-02 05:50:50|1950.95|1943.65|1949.4|1942.1|1951.19|1943.89|1949.1|1941.8|37
1733118660000|2024-12-02 05:51:00|1949.6|1942.3|1947.7|1940.4|1949.6|1942.3|1947.5|1940.2|32
1733118670000|2024-12-02 05:51:10|1947.9|1940.6|1949.55|1942.25|1950|1942.7|1947.7|1940.4|36
1733118680000|2024-12-02 05:51:20|1949.5|1942.2|1948.8|1941.5|1950.05|1942.75|1948.65|1941.35|35
1733118690000|2024-12-02 05:51:30|1949.2|1941.9|1949.62|1942.32|1949.99|1942.69|1949.1|1941.8|29
1733118700000|2024-12-02 05:51:40|1949.67|1942.37|1950.2|1942.9|1950.4|1943.1|1949.21|1941.91|28
1733118710000|2024-12-02 05:51:50|1950.1|1942.8|1949.75|1942.45|1950.7|1943.4|1949.75|1942.45|34
1733118720000|2024-12-02 05:52:00|1949.85|1942.55|1948.54|1941.24|1950.2|1942.9|1947.95|1940.65|34
1733118730000|2024-12-02 05:52:10|1948.89|1941.59|1949.25|1941.95|1950|1942.7|1948.89|1941.59|37
1733118740000|2024-12-02 05:52:20|1949.3|1942|1948.95|1941.65|1950.05|1942.75|1948.3|1941|36
1733118750000|2024-12-02 05:52:30|1948.65|1941.35|1949.55|1942.25|1949.8|1942.5|1948.55|1941.25|34
1733118760000|2024-12-02 05:52:40|1949.45|1942.15|1947.84|1940.54|1949.5|1942.2|1947.84|1940.54|27
1733118770000|2024-12-02 05:52:50|1947.4|1940.1|1946.7|1939.4|1947.4|1940.1|1946.7|1939.4|23
1733118780000|2024-12-02 05:53:00|1946.9|1939.6|1944.21|1936.91|1948.2|1940.9|1943.69|1936.39|35
1733118790000|2024-12-02 05:53:10|1944.43|1937.13|1946.22|1938.92|1946.22|1938.92|1944.25|1936.95|31
1733118800000|2024-12-02 05:53:20|1946.18|1938.88|1947.85|1940.55|1948.41|1941.11|1946.18|1938.88|33
1733118810000|2024-12-02 05:53:30|1947.8|1940.5|1948.62|1941.32|1948.63|1941.33|1947.1|1939.8|32
1733118820000|2024-12-02 05:53:40|1948.7|1941.4|1949.1|1941.8|1950.38|1943.08|1948.7|1941.4|32
1733118830000|2024-12-02 05:53:50|1949.3|1942|1951.4|1944.1|1951.4|1944.1|1949.3|1942|33
1733118840000|2024-12-02 05:54:00|1951.6|1944.3|1953.23|1945.93|1954.35|1947.05|1951.3|1944|34
1733118850000|2024-12-02 05:54:10|1953.6|1946.3|1954.7|1947.4|1955.85|1948.55|1953.6|1946.3|35
1733118860000|2024-12-02 05:54:20|1954.75|1947.45|1955.1|1947.8|1955.78|1948.48|1954.34|1947.04|35
1733118870000|2024-12-02 05:54:30|1955.05|1947.75|1958.05|1950.75|1958.15|1950.85|1955|1947.7|31
1733118880000|2024-12-02 05:54:40|1958.06|1950.76|1959.8|1952.5|1959.8|1952.5|1958.05|1950.75|29
1733118890000|2024-12-02 05:54:50|1959.65|1952.35|1960.5|1953.2|1961.55|1954.25|1959.45|1952.15|30
1733118900000|2024-12-02 05:55:00|1960.45|1953.15|1963|1955.7|1963|1955.7|1960.45|1953.15|30
1733118910000|2024-12-02 05:55:10|1963.05|1955.75|1963.95|1956.65|1964|1956.7|1962.9|1955.6|24
1733118920000|2024-12-02 05:55:20|1963.9|1956.6|1959.6|1952.3|1964|1956.7|1959.55|1952.25|35
1733118930000|2024-12-02 05:55:30|1959.75|1952.45|1962.1|1954.8|1962.19|1954.89|1959.21|1951.91|36
1733118940000|2024-12-02 05:55:40|1962.15|1954.85|1962.3|1955|1962.89|1955.59|1961.43|1954.13|36
1733118950000|2024-12-02 05:55:50|1962.4|1955.1|1961.65|1954.35|1962.4|1955.1|1960.65|1953.35|32
1733118960000|2024-12-02 05:56:00|1961.55|1954.25|1960.4|1953.1|1961.8|1954.5|1960.25|1952.95|33
1733118970000|2024-12-02 05:56:10|1960.6|1953.3|1959.4|1952.1|1960.85|1953.55|1959.1|1951.8|31
1733118980000|2024-12-02 05:56:20|1959.35|1952.05|1960.39|1953.09|1960.39|1953.09|1959.18|1951.88|32
1733118990000|2024-12-02 05:56:30|1960.24|1952.94|1959.34|1952.04|1960.33|1953.03|1958.9|1951.6|35
1733119000000|2024-12-02 05:56:40|1959.59|1952.29|1960.49|1953.19|1960.8|1953.5|1959.55|1952.25|34
1733119010000|2024-12-02 05:56:50|1960.46|1953.16|1961.6|1954.3|1962.11|1954.81|1960.46|1953.16|33
1733119020000|2024-12-02 05:57:00|1961.5|1954.2|1962.95|1955.65|1963.05|1955.75|1961.1|1953.8|35
1733119030000|2024-12-02 05:57:10|1962.9|1955.6|1962.05|1954.75|1963.95|1956.65|1962.05|1954.75|33
1733119040000|2024-12-02 05:57:20|1962.3|1955|1960.45|1953.15|1963.35|1956.05|1960.45|1953.15|32
1733119050000|2024-12-02 05:57:30|1960.24|1952.94|1958.4|1951.1|1960.35|1953.05|1958.09|1950.79|31
1733119060000|2024-12-02 05:57:40|1958.45|1951.15|1958.55|1951.25|1959.7|1952.4|1958.35|1951.05|26
1733119070000|2024-12-02 05:57:50|1958.65|1951.35|1956.95|1949.65|1958.65|1951.35|1956.55|1949.25|16
1733119080000|2024-12-02 05:58:00|1956.4|1949.1|1956.75|1949.45|1958.2|1950.9|1955.83|1948.53|30
1733119090000|2024-12-02 05:58:10|1956.95|1949.65|1956.75|1949.45|1957.05|1949.75|1956.65|1949.35|24
1733119100000|2024-12-02 05:58:20|1956.6|1949.3|1957.5|1950.2|1957.5|1950.2|1956.55|1949.25|12
1733119110000|2024-12-02 05:58:30|1957.45|1950.15|1955.25|1947.95|1957.5|1950.2|1955.15|1947.85|20
1733119120000|2024-12-02 05:58:40|1955.2|1947.9|1954.95|1947.65|1956.09|1948.79|1954.33|1947.03|32
1733119130000|2024-12-02 05:58:50|1955.08|1947.78|1954.2|1946.9|1955.3|1948|1954.2|1946.9|26
1733119140000|2024-12-02 05:59:00|1954.1|1946.8|1954.54|1947.24|1955.03|1947.73|1953.9|1946.6|27
1733119150000|2024-12-02 05:59:10|1954.84|1947.54|1953.85|1946.55|1955.16|1947.86|1953.85|1946.55|26
1733119160000|2024-12-02 05:59:20|1954.7|1947.4|1954.9|1947.6|1954.9|1947.6|1954.15|1946.85|20
1733119170000|2024-12-02 05:59:30|1954.85|1947.55|1956.15|1948.85|1956.29|1948.99|1954.75|1947.45|34
1733119180000|2024-12-02 05:59:40|1956.3|1949|1958.1|1950.8|1958.25|1950.95|1956.3|1949|28
1733119190000|2024-12-02 05:59:50|1958.2|1950.9|1959.3|1952|1959.33|1952.03|1958.2|1950.9|32
1733119200000|2024-12-02 06:00:00|1959.45|1952.15|1961|1953.7|1961|1953.7|1959.45|1952.15|24
1733119210000|2024-12-02 06:00:10|1961.15|1953.85|1959.35|1952.05|1962.3|1955|1959.35|1952.05|32
1733119220000|2024-12-02 06:00:20|1959.32|1952.02|1959.24|1951.94|1959.7|1952.4|1958.7|1951.4|35
1733119230000|2024-12-02 06:00:30|1959.43|1952.13|1960.15|1952.85|1960.4|1953.1|1959.25|1951.95|30
1733119240000|2024-12-02 06:00:40|1960.34|1953.04|1960.25|1952.95|1960.45|1953.15|1959.8|1952.5|32
1733119250000|2024-12-02 06:00:50|1959.95|1952.65|1964.1|1956.8|1964.1|1956.8|1959.1|1951.8|35
1733119260000|2024-12-02 06:01:00|1964.33|1957.03|1964.4|1957.1|1965.22|1957.92|1963.63|1956.33|36
1733119270000|2024-12-02 06:01:10|1964.25|1956.95|1964.25|1956.95|1965.6|1958.3|1963.45|1956.15|38
1733119280000|2024-12-02 06:01:20|1964.15|1956.85|1963|1955.7|1964.2|1956.9|1962.37|1955.07|34
1733119290000|2024-12-02 06:01:30|1963.2|1955.9|1963.28|1955.98|1963.65|1956.35|1961.7|1954.4|36
1733119300000|2024-12-02 06:01:40|1963.56|1956.26|1962.95|1955.65|1964.22|1956.92|1962.8|1955.5|35
1733119310000|2024-12-02 06:01:50|1963.1|1955.8|1962|1954.7|1963.25|1955.95|1962|1954.7|29
1733119320000|2024-12-02 06:02:00|1961.8|1954.5|1960.4|1953.1|1962.02|1954.72|1960.05|1952.75|35
1733119330000|2024-12-02 06:02:10|1960.5|1953.2|1960.5|1953.2|1961.15|1953.85|1959.7|1952.4|33
1733119340000|2024-12-02 06:02:20|1960.65|1953.35|1960.25|1952.95|1960.75|1953.45|1959.35|1952.05|25
1733119350000|2024-12-02 06:02:30|1960.2|1952.9|1960.55|1953.25|1961.95|1954.65|1960.2|1952.9|23
1733119360000|2024-12-02 06:02:40|1960.6|1953.3|1960.05|1952.75|1960.6|1953.3|1959.7|1952.4|31
1733119370000|2024-12-02 06:02:50|1960.25|1952.95|1961.9|1954.6|1962.2|1954.9|1960.1|1952.8|32
1733119380000|2024-12-02 06:03:00|1961.95|1954.65|1960.35|1953.05|1962.35|1955.05|1960.35|1953.05|35
1733119390000|2024-12-02 06:03:10|1960.25|1952.95|1960|1952.7|1960.91|1953.61|1959.18|1951.88|34
1733119400000|2024-12-02 06:03:20|1960.45|1953.15|1959.68|1952.38|1960.95|1953.65|1958.75|1951.45|29
1733119410000|2024-12-02 06:03:30|1959.82|1952.52|1962|1954.7|1962|1954.7|1959.82|1952.52|26
1733119420000|2024-12-02 06:03:40|1961.75|1954.45|1961.35|1954.05|1963.3|1956|1961.3|1954|29
1733119430000|2024-12-02 06:03:50|1961.09|1953.79|1958.3|1951|1961.2|1953.9|1958.3|1951|37
1733119440000|2024-12-02 06:04:00|1958.72|1951.42|1960.05|1952.75|1960.25|1952.95|1958.45|1951.15|36
1733119450000|2024-12-02 06:04:10|1959.8|1952.5|1959.2|1951.9|1960|1952.7|1958.45|1951.15|31
1733119460000|2024-12-02 06:04:20|1959.1|1951.8|1958.25|1950.95|1959.8|1952.5|1958.25|1950.95|30
1733119470000|2024-12-02 06:04:30|1958.1|1950.8|1959.1|1951.8|1959.1|1951.8|1956.7|1949.4|40
1733119480000|2024-12-02 06:04:40|1958.9|1951.6|1958.71|1951.41|1958.95|1951.65|1958.1|1950.8|29
1733119490000|2024-12-02 06:04:50|1959.1|1951.8|1960.25|1952.95|1961.22|1953.92|1959.1|1951.8|36
1733119500000|2024-12-02 06:05:00|1960.35|1953.05|1957.1|1949.8|1960.53|1953.23|1957.1|1949.8|31
1733119510000|2024-12-02 06:05:10|1957.2|1949.9|1957.9|1950.6|1958.05|1950.75|1955.8|1948.5|26
1733119520000|2024-12-02 06:05:20|1958.05|1950.75|1959|1951.7|1960.12|1952.82|1957.9|1950.6|14
1733119530000|2024-12-02 06:05:30|1958.8|1951.5|1957.55|1950.25|1958.8|1951.5|1957.55|1950.25|33
1733119540000|2024-12-02 06:05:40|1957.05|1949.75|1956.15|1948.85|1958|1950.7|1955.95|1948.65|35
1733119550000|2024-12-02 06:05:50|1956|1948.7|1955.8|1948.5|1957.2|1949.9|1955.8|1948.5|31
1733119560000|2024-12-02 06:06:00|1956.07|1948.77|1954.15|1946.85|1956.85|1949.55|1954.15|1946.85|36
1733119570000|2024-12-02 06:06:10|1954.05|1946.75|1954.05|1946.75|1954.25|1946.95|1953.2|1945.9|29
1733119580000|2024-12-02 06:06:20|1953.65|1946.35|1953.25|1945.95|1954.25|1946.95|1953.25|1945.95|30
1733119590000|2024-12-02 06:06:30|1953.2|1945.9|1955|1947.7|1955|1947.7|1953.2|1945.9|26
1733119600000|2024-12-02 06:06:40|1955.15|1947.85|1953.13|1945.83|1955.17|1947.87|1952.7|1945.4|28
1733119610000|2024-12-02 06:06:50|1953.08|1945.78|1952.23|1944.93|1953.15|1945.85|1951.3|1944|24
1733119620000|2024-12-02 06:07:00|1952.21|1944.91|1951.2|1943.9|1952.78|1945.48|1951.2|1943.9|31
1733119630000|2024-12-02 06:07:10|1950.65|1943.35|1947.79|1940.49|1950.95|1943.65|1947.62|1940.32|28
1733119640000|2024-12-02 06:07:20|1947.49|1940.19|1946.85|1939.55|1948.1|1940.8|1946.85|1939.55|20
1733119650000|2024-12-02 06:07:30|1946.8|1939.5|1946.1|1938.8|1946.85|1939.55|1945.8|1938.5|31
1733119660000|2024-12-02 06:07:40|1946.05|1938.75|1945.59|1938.29|1946.08|1938.78|1945|1937.7|34
1733119670000|2024-12-02 06:07:50|1945.71|1938.41|1947.16|1939.86|1947.35|1940.05|1945.71|1938.41|32
1733119680000|2024-12-02 06:08:00|1947.17|1939.87|1947.44|1940.14|1947.95|1940.65|1946.45|1939.15|26
1733119690000|2024-12-02 06:08:10|1947.78|1940.48|1946.9|1939.6|1949.15|1941.85|1946.83|1939.53|32
1733119700000|2024-12-02 06:08:20|1947.1|1939.8|1944.85|1937.55|1947.2|1939.9|1944.5|1937.2|36
1733119710000|2024-12-02 06:08:30|1944.9|1937.6|1945.15|1937.85|1945.15|1937.85|1944.1|1936.8|25
1733119720000|2024-12-02 06:08:40|1945.2|1937.9|1944.7|1937.4|1945.3|1938|1944.55|1937.25|29
1733119730000|2024-12-02 06:08:50|1944.8|1937.5|1944.07|1936.77|1945.51|1938.21|1943.7|1936.4|26
1733119740000|2024-12-02 06:09:00|1943.9|1936.6|1945.05|1937.75|1945.05|1937.75|1943.65|1936.35|16
1733119750000|2024-12-02 06:09:10|1944.5|1937.2|1942.9|1935.6|1944.5|1937.2|1942.8|1935.5|20
1733119760000|2024-12-02 06:09:20|1943.15|1935.85|1943.48|1936.18|1943.53|1936.23|1942.4|1935.1|31
1733119770000|2024-12-02 06:09:30|1943.44|1936.14|1942.66|1935.36|1943.44|1936.14|1941.5|1934.2|35
1733119780000|2024-12-02 06:09:40|1942.47|1935.17|1942.35|1935.05|1943.15|1935.85|1942.35|1935.05|25
1733119790000|2024-12-02 06:09:50|1942.55|1935.25|1943.15|1935.85|1943.57|1936.27|1942.35|1935.05|31
1733119800000|2024-12-02 06:10:00|1942.75|1935.45|1943.85|1936.55|1944|1936.7|1942.13|1934.83|33
1733119810000|2024-12-02 06:10:10|1942.85|1935.55|1941.55|1934.25|1943.63|1936.33|1941.21|1933.91|32
1733119820000|2024-12-02 06:10:20|1941.85|1934.55|1943.26|1935.96|1943.95|1936.65|1941.85|1934.55|33
1733119830000|2024-12-02 06:10:30|1943.29|1935.99|1949.3|1942|1949.3|1942|1942.55|1935.25|29
1733119840000|2024-12-02 06:10:40|1949.35|1942.05|1949|1941.7|1950.69|1943.39|1948.35|1941.05|33
1733119850000|2024-12-02 06:10:50|1949.1|1941.8|1949.45|1942.15|1949.95|1942.65|1948.8|1941.5|30
1733119860000|2024-12-02 06:11:00|1949.57|1942.27|1949.4|1942.1|1951.64|1944.34|1949.4|1942.1|35
1733119870000|2024-12-02 06:11:10|1949.6|1942.3|1948.8|1941.5|1949.8|1942.5|1948.75|1941.45|29
1733119880000|2024-12-02 06:11:20|1949.06|1941.76|1948.1|1940.8|1950|1942.7|1947.6|1940.3|34
1733119890000|2024-12-02 06:11:30|1948.15|1940.85|1945.1|1937.8|1948.15|1940.85|1945|1937.7|29
1733119900000|2024-12-02 06:11:40|1945.05|1937.75|1942.9|1935.6|1945.9|1938.6|1942.35|1935.05|30
1733119910000|2024-12-02 06:11:50|1942.95|1935.65|1944.15|1936.85|1944.51|1937.21|1942.8|1935.5|31
1733119920000|2024-12-02 06:12:00|1944.25|1936.95|1944.94|1937.64|1945.14|1937.84|1943.95|1936.65|35
1733119930000|2024-12-02 06:12:10|1945|1937.7|1945.7|1938.4|1946.14|1938.84|1944.65|1937.35|35
1733119940000|2024-12-02 06:12:20|1945.85|1938.55|1947.26|1939.96|1947.6|1940.3|1945.7|1938.4|33
1733119950000|2024-12-02 06:12:30|1947.31|1940.01|1946.25|1938.95|1948.3|1941|1946.25|1938.95|29
1733119960000|2024-12-02 06:12:40|1945.95|1938.65|1946.32|1939.02|1946.32|1939.02|1945.6|1938.3|27
1733119970000|2024-12-02 06:12:50|1946.22|1938.92|1947.2|1939.9|1947.43|1940.13|1946.22|1938.92|31
1733119980000|2024-12-02 06:13:00|1947.15|1939.85|1947.53|1940.23|1948.35|1941.05|1947.15|1939.85|34
1733119990000|2024-12-02 06:13:10|1947.5|1940.2|1948.15|1940.85|1948.45|1941.15|1947.45|1940.15|29
1733120000000|2024-12-02 06:13:20|1947.9|1940.6|1948.35|1941.05|1948.4|1941.1|1947.34|1940.04|31
1733120010000|2024-12-02 06:13:30|1948.4|1941.1|1946.6|1939.3|1948.7|1941.4|1945.95|1938.65|28
1733120020000|2024-12-02 06:13:40|1946.55|1939.25|1947.15|1939.85|1947.45|1940.15|1946.35|1939.05|35
1733120030000|2024-12-02 06:13:50|1946.95|1939.65|1944.75|1937.45|1946.95|1939.65|1944.65|1937.35|39
1733120040000|2024-12-02 06:14:00|1944.85|1937.55|1942.4|1935.1|1945.15|1937.85|1942.15|1934.85|32
1733120050000|2024-12-02 06:14:10|1942.45|1935.15|1940.8|1933.5|1942.7|1935.4|1940.8|1933.5|20
1733120060000|2024-12-02 06:14:20|1940.75|1933.45|1941.12|1933.82|1942.85|1935.55|1940.7|1933.4|29
1733120070000|2024-12-02 06:14:30|1941.18|1933.88|1941.65|1934.35|1942.24|1934.94|1940.25|1932.95|37
1733120080000|2024-12-02 06:14:40|1941.85|1934.55|1941.7|1934.4|1941.85|1934.55|1940.75|1933.45|30
1733120090000|2024-12-02 06:14:50|1942.1|1934.8|1942.15|1934.85|1942.97|1935.67|1941.7|1934.4|32
1733120100000|2024-12-02 06:15:00|1942.2|1934.9|1942.6|1935.3|1944|1936.7|1942.15|1934.85|35
1733120110000|2024-12-02 06:15:10|1942.65|1935.35|1944.5|1937.2|1944.5|1937.2|1942.6|1935.3|35
1733120120000|2024-12-02 06:15:20|1944.3|1937|1944.85|1937.55|1944.85|1937.55|1943.65|1936.35|28
1733120130000|2024-12-02 06:15:30|1944.75|1937.45|1945.85|1938.55|1946.25|1938.95|1944.33|1937.03|32
1733120140000|2024-12-02 06:15:40|1945.75|1938.45|1947.95|1940.65|1948.3|1941|1945.75|1938.45|32
1733120150000|2024-12-02 06:15:50|1948|1940.7|1947.35|1940.05|1948.1|1940.8|1947.1|1939.8|31
1733120160000|2024-12-02 06:16:00|1947.3|1940|1947.85|1940.55|1948.26|1940.96|1946.61|1939.31|33
1733120170000|2024-12-02 06:16:10|1947.8|1940.5|1948.95|1941.65|1948.95|1941.65|1947.16|1939.86|33
1733120180000|2024-12-02 06:16:20|1948.8|1941.5|1950.35|1943.05|1950.35|1943.05|1948.8|1941.5|29
1733120190000|2024-12-02 06:16:30|1950.4|1943.1|1951.15|1943.85|1951.32|1944.02|1950.4|1943.1|28
1733120200000|2024-12-02 06:16:40|1951.1|1943.8|1949.45|1942.15|1951.2|1943.9|1949.15|1941.85|27
1733120210000|2024-12-02 06:16:50|1949.55|1942.25|1949.05|1941.75|1950.25|1942.95|1949.05|1941.75|34
1733120220000|2024-12-02 06:17:00|1949.2|1941.9|1949.55|1942.25|1950.2|1942.9|1949.15|1941.85|39
1733120230000|2024-12-02 06:17:10|1949.58|1942.28|1949.94|1942.64|1950.45|1943.15|1948.8|1941.5|36
1733120240000|2024-12-02 06:17:20|1950|1942.7|1947.7|1940.4|1950|1942.7|1947.7|1940.4|36
1733120250000|2024-12-02 06:17:30|1947.95|1940.65|1946.95|1939.65|1948|1940.7|1946.85|1939.55|34
1733120260000|2024-12-02 06:17:40|1947.2|1939.9|1946|1938.7|1947.5|1940.2|1946|1938.7|29
1733120270000|2024-12-02 06:17:50|1946.1|1938.8|1946.55|1939.25|1947.15|1939.85|1946.1|1938.8|36
1733120280000|2024-12-02 06:18:00|1946.45|1939.15|1945.55|1938.25|1947.18|1939.88|1945.55|1938.25|36
1733120290000|2024-12-02 06:18:10|1945.5|1938.2|1945.05|1937.75|1945.8|1938.5|1944.45|1937.15|29
1733120300000|2024-12-02 06:18:20|1945.78|1938.48|1944.25|1936.95|1945.85|1938.55|1943.8|1936.5|27
1733120310000|2024-12-02 06:18:30|1944.35|1937.05|1943.65|1936.35|1944.35|1937.05|1943.55|1936.25|37
1733120320000|2024-12-02 06:18:40|1943.7|1936.4|1942.95|1935.65|1943.7|1936.4|1942.45|1935.15|30
1733120330000|2024-12-02 06:18:50|1942.9|1935.6|1940.85|1933.55|1942.9|1935.6|1940.35|1933.05|29
1733120340000|2024-12-02 06:19:00|1941.05|1933.75|1941.26|1933.96|1942.05|1934.75|1940.4|1933.1|29
1733120350000|2024-12-02 06:19:10|1941.35|1934.05|1941.7|1934.4|1942.15|1934.85|1940.8|1933.5|38
1733120360000|2024-12-02 06:19:20|1941.55|1934.25|1939.95|1932.65|1941.55|1934.25|1939.17|1931.87|25
1733120370000|2024-12-02 06:19:30|1940.1|1932.8|1939.7|1932.4|1940.75|1933.45|1939.4|1932.1|34
1733120380000|2024-12-02 06:19:40|1939.8|1932.5|1940.3|1933|1940.95|1933.65|1939.7|1932.4|30
1733120390000|2024-12-02 06:19:50|1940.25|1932.95|1940.25|1932.95|1940.45|1933.15|1939.5|1932.2|35
1733120400000|2024-12-02 06:20:00|1940.3|1933|1940.55|1933.25|1942|1934.7|1940.18|1932.88|38
1733120410000|2024-12-02 06:20:10|1940.4|1933.1|1940.9|1933.6|1940.95|1933.65|1939.95|1932.65|27
1733120420000|2024-12-02 06:20:20|1941.3|1934|1939.15|1931.85|1941.3|1934|1939|1931.7|26
1733120430000|2024-12-02 06:20:30|1938.85|1931.55|1938.8|1931.5|1939.77|1932.47|1938.7|1931.4|33
1733120440000|2024-12-02 06:20:40|1938.9|1931.6|1939.4|1932.1|1941|1933.7|1938.9|1931.6|27
1733120450000|2024-12-02 06:20:50|1939.45|1932.15|1940.6|1933.3|1940.6|1933.3|1939.35|1932.05|26
1733120460000|2024-12-02 06:21:00|1940.52|1933.22|1939.6|1932.3|1941.05|1933.75|1939.6|1932.3|35
1733120470000|2024-12-02 06:21:10|1939.9|1932.6|1938.9|1931.6|1940.15|1932.85|1938.9|1931.6|27
1733120480000|2024-12-02 06:21:20|1938.85|1931.55|1938.05|1930.75|1939.15|1931.85|1938.05|1930.75|31
1733120490000|2024-12-02 06:21:30|1938|1930.7|1938.65|1931.35|1939.05|1931.75|1938|1930.7|27
1733120500000|2024-12-02 06:21:40|1938.7|1931.4|1938.65|1931.35|1939.05|1931.75|1938.35|1931.05|33
1733120510000|2024-12-02 06:21:50|1938.7|1931.4|1938.35|1931.05|1939.1|1931.8|1938.35|1931.05|31
1733120520000|2024-12-02 06:22:00|1938.45|1931.15|1937.9|1930.6|1938.9|1931.6|1937.75|1930.45|22
1733120530000|2024-12-02 06:22:10|1937.8|1930.5|1939|1931.7|1939.15|1931.85|1937.5|1930.2|36
1733120540000|2024-12-02 06:22:20|1938.85|1931.55|1937.99|1930.69|1938.85|1931.55|1937.75|1930.45|19
1733120550000|2024-12-02 06:22:30|1938.04|1930.74|1937|1929.7|1938.1|1930.8|1936.9|1929.6|26
1733120560000|2024-12-02 06:22:40|1937.05|1929.75|1936.7|1929.4|1937.25|1929.95|1936.45|1929.15|18
1733120570000|2024-12-02 06:22:50|1936.65|1929.35|1937.85|1930.55|1938.05|1930.75|1936.26|1928.96|23
1733120580000|2024-12-02 06:23:00|1937.35|1930.05|1935.5|1928.2|1937.35|1930.05|1935.45|1928.15|19
1733120590000|2024-12-02 06:23:10|1935.45|1928.15|1934.5|1927.2|1935.85|1928.55|1934.3|1927|23
1733120600000|2024-12-02 06:23:20|1934.25|1926.95|1929.8|1922.5|1934.25|1926.95|1929.23|1921.93|33
1733120610000|2024-12-02 06:23:30|1929.35|1922.05|1928.6|1921.3|1929.95|1922.65|1926.35|1919.05|37
1733120620000|2024-12-02 06:23:40|1929.1|1921.8|1929.75|1922.45|1929.95|1922.65|1927.45|1920.15|33
1733120630000|2024-12-02 06:23:50|1929.2|1921.9|1927.3|1920|1929.23|1921.93|1927.3|1920|22
1733120640000|2024-12-02 06:24:00|1927.35|1920.05|1927.8|1920.5|1928.8|1921.5|1927.2|1919.9|30
1733120650000|2024-12-02 06:24:10|1927.85|1920.55|1926.65|1919.35|1928|1920.7|1926.25|1918.95|19
1733120660000|2024-12-02 06:24:20|1926.55|1919.25|1925.3|1918|1927.63|1920.33|1925|1917.7|29
1733120670000|2024-12-02 06:24:30|1925.45|1918.15|1924.25|1916.95|1926.45|1919.15|1923.9|1916.6|29
1733120680000|2024-12-02 06:24:40|1924.63|1917.33|1923.4|1916.1|1924.65|1917.35|1923.25|1915.95|30
1733120690000|2024-12-02 06:24:50|1923.3|1916|1922.45|1915.15|1923.85|1916.55|1922.4|1915.1|19
1733120700000|2024-12-02 06:25:00|1922.15|1914.85|1920.6|1913.3|1922.85|1915.55|1920.5|1913.2|27
1733120710000|2024-12-02 06:25:10|1920.75|1913.45|1921.05|1913.75|1921.4|1914.1|1920.5|1913.2|22
1733120720000|2024-12-02 06:25:20|1920.85|1913.55|1921.35|1914.05|1922.35|1915.05|1920.65|1913.35|29
1733120730000|2024-12-02 06:25:30|1921.45|1914.15|1921.2|1913.9|1921.95|1914.65|1920.35|1913.05|29
1733120740000|2024-12-02 06:25:40|1921|1913.7|1923.85|1916.55|1923.9|1916.6|1920.65|1913.35|37
1733120750000|2024-12-02 06:25:50|1922.9|1915.6|1923.1|1915.8|1923.45|1916.15|1922.35|1915.05|31
1733120760000|2024-12-02 06:26:00|1922.7|1915.4|1922.09|1914.79|1922.95|1915.65|1921.45|1914.15|30
1733120770000|2024-12-02 06:26:10|1922.07|1914.77|1921.8|1914.5|1922.35|1915.05|1920.58|1913.28|32
1733120780000|2024-12-02 06:26:20|1921.3|1914|1924.75|1917.45|1924.75|1917.45|1921.3|1914|36
1733120790000|2024-12-02 06:26:30|1924.65|1917.35|1924.35|1917.05|1925.2|1917.9|1924.35|1917.05|33
1733120800000|2024-12-02 06:26:40|1924.3|1917|1925.9|1918.6|1926.1|1918.8|1924.3|1917|30
1733120810000|2024-12-02 06:26:50|1925.95|1918.65|1926.9|1919.6|1928.35|1921.05|1925.7|1918.4|29
1733120820000|2024-12-02 06:27:00|1927.4|1920.1|1926.7|1919.4|1929|1921.7|1926.3|1919|33
1733120830000|2024-12-02 06:27:10|1926.6|1919.3|1924.35|1917.05|1927.3|1920|1924.35|1917.05|25
1733120840000|2024-12-02 06:27:20|1924.4|1917.1|1925.55|1918.25|1926.65|1919.35|1924.25|1916.95|30
1733120850000|2024-12-02 06:27:30|1925.2|1917.9|1924.6|1917.3|1926.45|1919.15|1924.6|1917.3|34
1733120860000|2024-12-02 06:27:40|1924.8|1917.5|1926.1|1918.8|1926.1|1918.8|1924.8|1917.5|16
1733120870000|2024-12-02 06:27:50|1926.15|1918.85|1927.15|1919.85|1927.15|1919.85|1925.9|1918.6|16
1733120880000|2024-12-02 06:28:00|1927.2|1919.9|1929.4|1922.1|1929.5|1922.2|1927.2|1919.9|14
1733120890000|2024-12-02 06:28:10|1930.15|1922.85|1930.5|1923.2|1931.15|1923.85|1930.15|1922.85|6
1733120900000|2024-12-02 06:28:20|1930.65|1923.35|1930.15|1922.85|1931.15|1923.85|1929.65|1922.35|17
1733120910000|2024-12-02 06:28:30|1930.45|1923.15|1930.55|1923.25|1931.15|1923.85|1930.25|1922.95|19
1733120920000|2024-12-02 06:28:40|1930.4|1923.1|1930.15|1922.85|1930.4|1923.1|1929.55|1922.25|19
1733120930000|2024-12-02 06:28:50|1930.1|1922.8|1930.9|1923.6|1931.05|1923.75|1929.8|1922.5|11
1733120940000|2024-12-02 06:29:00|1929.4|1922.1|1929.05|1921.75|1930.15|1922.85|1929|1921.7|16
1733120950000|2024-12-02 06:29:10|1929.1|1921.8|1930.15|1922.85|1930.15|1922.85|1929|1921.7|20
1733120960000|2024-12-02 06:29:20|1930.1|1922.8|1929.15|1921.85|1930.1|1922.8|1929.15|1921.85|11
1733120970000|2024-12-02 06:29:30|1929.2|1921.9|1930.15|1922.85|1930.25|1922.95|1929.2|1921.9|5
1733120980000|2024-12-02 06:29:40|1930.3|1923|1932.15|1924.85|1932.15|1924.85|1930.3|1923|9
1733120990000|2024-12-02 06:29:50|1932.65|1925.35|1931.15|1923.85|1933.15|1925.85|1930.45|1923.15|11
1733121000000|2024-12-02 06:30:00|1930.7|1923.4|1933.15|1925.85|1933.15|1925.85|1930.55|1923.25|18
1733121010000|2024-12-02 06:30:10|1933.35|1926.05|1933|1925.7|1935.25|1927.95|1933|1925.7|13
1733121020000|2024-12-02 06:30:20|1932.8|1925.5|1934.3|1927|1934.3|1927|1931.45|1924.15|26
1733121030000|2024-12-02 06:30:30|1934.4|1927.1|1933.5|1926.2|1934.5|1927.2|1933.4|1926.1|25
1733121040000|2024-12-02 06:30:40|1933.4|1926.1|1933.1|1925.8|1934.15|1926.85|1933.1|1925.8|16
1733121050000|2024-12-02 06:30:50|1933.2|1925.9|1934.15|1926.85|1934.15|1926.85|1933.2|1925.9|5
1733121060000|2024-12-02 06:31:00|1934.35|1927.05|1936.15|1928.85|1936.15|1928.85|1934.35|1927.05|16
1733121070000|2024-12-02 06:31:10|1936.25|1928.95|1938.15|1930.85|1938.15|1930.85|1936.25|1928.95|18
1733121080000|2024-12-02 06:31:20|1938.4|1931.1|1940.25|1932.95|1940.25|1932.95|1938.3|1931|7
1733121090000|2024-12-02 06:31:30|1940.8|1933.5|1944.1|1936.8|1944.45|1937.15|1940.8|1933.5|17
1733121100000|2024-12-02 06:31:40|1944.15|1936.85|1944.85|1937.55|1945.15|1937.85|1944.05|1936.75|13
1733121110000|2024-12-02 06:31:50|1944.75|1937.45|1949.1|1941.8|1949.1|1941.8|1944.65|1937.35|18
1733121120000|2024-12-02 06:32:00|1948.6|1941.3|1948.55|1941.25|1949.15|1941.85|1948.55|1941.25|16
1733121130000|2024-12-02 06:32:10|1948.25|1940.95|1949.15|1941.85|1949.15|1941.85|1947.3|1940|17
1733121140000|2024-12-02 06:32:20|1949.1|1941.8|1949.05|1941.75|1949.15|1941.85|1948.8|1941.5|24
1733121150000|2024-12-02 06:32:30|1949|1941.7|1949.1|1941.8|1949.15|1941.85|1948.75|1941.45|15
1733121160000|2024-12-02 06:32:40|1948.9|1941.6|1949.9|1942.6|1950|1942.7|1948.3|1941|18
1733121170000|2024-12-02 06:32:50|1949.85|1942.55|1946.15|1938.85|1949.85|1942.55|1946.15|1938.85|8
1733121180000|2024-12-02 06:33:00|1946.35|1939.05|1947.15|1939.85|1947.4|1940.1|1946.35|1939.05|7
1733121190000|2024-12-02 06:33:10|1946.65|1939.35|1946.65|1939.35|1946.65|1939.35|1946.65|1939.35|1
1733121200000|2024-12-02 06:33:20|1946.75|1939.45|1945.35|1938.05|1946.75|1939.45|1945.35|1938.05|5
1733121210000|2024-12-02 06:33:30|1945.1|1937.8|1944.8|1937.5|1945.55|1938.25|1944.8|1937.5|9
1733121220000|2024-12-02 06:33:40|1944.9|1937.6|1943.25|1935.95|1944.9|1937.6|1943.25|1935.95|6
1733121230000|2024-12-02 06:33:50|1943.3|1936|1943.15|1935.85|1943.45|1936.15|1942.45|1935.15|12
1733121240000|2024-12-02 06:34:00|1942.5|1935.2|1944.1|1936.8|1944.1|1936.8|1942.4|1935.1|19
1733121250000|2024-12-02 06:34:10|1943.6|1936.3|1939.15|1931.85|1943.6|1936.3|1939.15|1931.85|7
1733121260000|2024-12-02 06:34:20|1938.15|1930.85|1935.35|1928.05|1938.15|1930.85|1935.25|1927.95|18
1733121270000|2024-12-02 06:34:30|1935.45|1928.15|1938.15|1930.85|1938.15|1930.85|1935.45|1928.15|10
1733121280000|2024-12-02 06:34:40|1938.4|1931.1|1938.9|1931.6|1939.15|1931.85|1938.4|1931.1|6
1733121290000|2024-12-02 06:34:50|1938.8|1931.5|1939.68|1932.38|1940.5|1933.2|1938.3|1931|23
1733121300000|2024-12-02 06:35:00|1939.7|1932.4|1939.15|1931.85|1940.8|1933.5|1939.07|1931.77|34
1733121310000|2024-12-02 06:35:10|1938.65|1931.35|1937.5|1930.2|1938.65|1931.35|1936.75|1929.45|21
1733121320000|2024-12-02 06:35:20|1937.55|1930.25|1936.3|1929|1937.65|1930.35|1936.3|1929|22
1733121330000|2024-12-02 06:35:30|1936.05|1928.75|1937.8|1930.5|1938.15|1930.85|1935.55|1928.25|25
1733121340000|2024-12-02 06:35:40|1936.65|1929.35|1935|1927.7|1937.55|1930.25|1935|1927.7|30
1733121350000|2024-12-02 06:35:50|1935.05|1927.75|1934.3|1927|1935.35|1928.05|1934.15|1926.85|18
1733121360000|2024-12-02 06:36:00|1933.7|1926.4|1933.4|1926.1|1934.47|1927.17|1933.4|1926.1|25
1733121370000|2024-12-02 06:36:10|1933.3|1926|1936.39|1929.09|1936.39|1929.09|1933.3|1926|25
1733121380000|2024-12-02 06:36:20|1936.37|1929.07|1936.15|1928.85|1936.5|1929.2|1934.65|1927.35|33
1733121390000|2024-12-02 06:36:30|1936.29|1928.99|1940.4|1933.1|1940.8|1933.5|1936.29|1928.99|32
1733121400000|2024-12-02 06:36:40|1940.35|1933.05|1939.4|1932.1|1940.85|1933.55|1939.4|1932.1|25
1733121410000|2024-12-02 06:36:50|1939.35|1932.05|1939.3|1932|1939.45|1932.15|1937.9|1930.6|24
1733121420000|2024-12-02 06:37:00|1939.45|1932.15|1938.4|1931.1|1939.5|1932.2|1938.4|1931.1|33
1733121430000|2024-12-02 06:37:10|1938.15|1930.85|1937.35|1930.05|1938.65|1931.35|1936.2|1928.9|26
1733121440000|2024-12-02 06:37:20|1937.55|1930.25|1939|1931.7|1939.43|1932.13|1937.24|1929.94|28
1733121450000|2024-12-02 06:37:30|1939.25|1931.95|1942.55|1935.25|1942.55|1935.25|1939.25|1931.95|31
1733121460000|2024-12-02 06:37:40|1942.6|1935.3|1943.85|1936.55|1945.4|1938.1|1942.13|1934.83|29
1733121470000|2024-12-02 06:37:50|1943.75|1936.45|1942.9|1935.6|1944.5|1937.2|1942.25|1934.95|31
1733121480000|2024-12-02 06:38:00|1943.15|1935.85|1942.7|1935.4|1943.85|1936.55|1941.8|1934.5|36
1733121490000|2024-12-02 06:38:10|1941.55|1934.25|1941.5|1934.2|1942.6|1935.3|1941.3|1934|30
1733121500000|2024-12-02 06:38:20|1941.7|1934.4|1941.5|1934.2|1942.5|1935.2|1941.3|1934|25
1733121510000|2024-12-02 06:38:30|1941.55|1934.25|1942.3|1935|1943.65|1936.35|1941.4|1934.1|18
1733121520000|2024-12-02 06:38:40|1942.8|1935.5|1942.4|1935.1|1942.8|1935.5|1942.3|1935|6
1733121530000|2024-12-02 06:38:50|1942.35|1935.05|1945.99|1938.69|1946.05|1938.75|1942.35|1935.05|23
1733121540000|2024-12-02 06:39:00|1945.85|1938.55|1947.45|1940.15|1947.45|1940.15|1945.75|1938.45|29
1733121550000|2024-12-02 06:39:10|1947.08|1939.78|1948.15|1940.85|1948.6|1941.3|1947.08|1939.78|27
1733121560000|2024-12-02 06:39:20|1948.13|1940.83|1950.45|1943.15|1951.63|1944.33|1948.13|1940.83|25
1733121570000|2024-12-02 06:39:30|1950.4|1943.1|1951.25|1943.95|1951.25|1943.95|1949.35|1942.05|26
1733121580000|2024-12-02 06:39:40|1950.75|1943.45|1949.5|1942.2|1950.75|1943.45|1949.35|1942.05|18
1733121590000|2024-12-02 06:39:50|1949.35|1942.05|1947.5|1940.2|1950.65|1943.35|1947.5|1940.2|15
1733121600000|2024-12-02 06:40:00|1947.7|1940.4|1949.75|1942.45|1950.25|1942.95|1947.65|1940.35|29
1733121610000|2024-12-02 06:40:10|1949.67|1942.37|1951.15|1943.85|1951.2|1943.9|1949.5|1942.2|20
1733121620000|2024-12-02 06:40:20|1950.65|1943.35|1947.15|1939.85|1950.65|1943.35|1947.15|1939.85|11
1733121630000|2024-12-02 06:40:30|1948.15|1940.85|1949.06|1941.76|1950.15|1942.85|1947.45|1940.15|27
1733121640000|2024-12-02 06:40:40|1949.08|1941.78|1950.35|1943.05|1950.35|1943.05|1949.06|1941.76|29
1733121650000|2024-12-02 06:40:50|1950.3|1943|1951.15|1943.85|1951.15|1943.85|1949.5|1942.2|22
1733121660000|2024-12-02 06:41:00|1950.65|1943.35|1951.65|1944.35|1952.15|1944.85|1950.65|1943.35|18
1733121670000|2024-12-02 06:41:10|1952.15|1944.85|1951.4|1944.1|1953.4|1946.1|1951.4|1944.1|15
1733121680000|2024-12-02 06:41:20|1951.15|1943.85|1952.57|1945.27|1952.57|1945.27|1950.4|1943.1|14
1733121690000|2024-12-02 06:41:30|1952.65|1945.35|1956.3|1949|1956.3|1949|1951.45|1944.15|25
1733121700000|2024-12-02 06:41:40|1955.3|1948|1956.15|1948.85|1957.15|1949.85|1955.15|1947.85|23
1733121710000|2024-12-02 06:41:50|1956.43|1949.13|1956.1|1948.8|1957.1|1949.8|1955.35|1948.05|13
1733121720000|2024-12-02 06:42:00|1956.6|1949.3|1956.15|1948.85|1958.3|1951|1955.65|1948.35|19
1733121730000|2024-12-02 06:42:10|1955.65|1948.35|1954.15|1946.85|1955.65|1948.35|1953.45|1946.15|12
1733121740000|2024-12-02 06:42:20|1954.35|1947.05|1954.15|1946.85|1954.65|1947.35|1953.4|1946.1|21
1733121750000|2024-12-02 06:42:30|1953.65|1946.35|1954.65|1947.35|1955.65|1948.35|1953.4|1946.1|11
1733121760000|2024-12-02 06:42:40|1955.65|1948.35|1955.35|1948.05|1955.65|1948.35|1954.65|1947.35|14
1733121770000|2024-12-02 06:42:50|1955.4|1948.1|1954.9|1947.6|1955.4|1948.1|1954.4|1947.1|13
1733121780000|2024-12-02 06:43:00|1954.4|1947.1|1953.4|1946.1|1955.4|1948.1|1953.4|1946.1|12
1733121790000|2024-12-02 06:43:10|1953.5|1946.2|1957.15|1949.85|1957.65|1950.35|1953.5|1946.2|17
1733121800000|2024-12-02 06:43:20|1956.65|1949.35|1954.4|1947.1|1958|1950.7|1954.4|1947.1|31
1733121810000|2024-12-02 06:43:30|1955.65|1948.35|1953.65|1946.35|1955.65|1948.35|1953.15|1945.85|18
1733121820000|2024-12-02 06:43:40|1953.15|1945.85|1954.15|1946.85|1954.65|1947.35|1952.65|1945.35|25
1733121830000|2024-12-02 06:43:50|1955.15|1947.85|1954.45|1947.15|1955.65|1948.35|1954.35|1947.05|21
1733121840000|2024-12-02 06:44:00|1954.4|1947.1|1956.35|1949.05|1956.35|1949.05|1953.45|1946.15|27
1733121850000|2024-12-02 06:44:10|1956.3|1949|1958.35|1951.05|1958.35|1951.05|1955.3|1948|32
1733121860000|2024-12-02 06:44:20|1958.6|1951.3|1958.5|1951.2|1961.5|1954.2|1958.35|1951.05|29
1733121870000|2024-12-02 06:44:30|1958.55|1951.25|1960.1|1952.8|1960.1|1952.8|1958.35|1951.05|20
1733121880000|2024-12-02 06:44:40|1960.54|1953.24|1962.35|1955.05|1962.6|1955.3|1960.54|1953.24|25
1733121890000|2024-12-02 06:44:50|1961.35|1954.05|1961.9|1954.6|1962.56|1955.26|1961.25|1953.95|15
1733121900000|2024-12-02 06:45:00|1961.95|1954.65|1963.15|1955.85|1964.35|1957.05|1961.95|1954.65|27
1733121910000|2024-12-02 06:45:10|1963.3|1956|1963.8|1956.5|1964.63|1957.33|1962.35|1955.05|20
1733121920000|2024-12-02 06:45:20|1963.5|1956.2|1965.11|1957.81|1965.11|1957.81|1963.35|1956.05|17
1733121930000|2024-12-02 06:45:30|1965.15|1957.85|1965.15|1957.85|1965.65|1958.35|1964.15|1956.85|22
1733121940000|2024-12-02 06:45:40|1965.65|1958.35|1962.65|1955.35|1966|1958.7|1962.65|1955.35|20
1733121950000|2024-12-02 06:45:50|1963.15|1955.85|1959.35|1952.05|1963.15|1955.85|1959.35|1952.05|22
1733121960000|2024-12-02 06:46:00|1959.7|1952.4|1961.15|1953.85|1961.65|1954.35|1958.45|1951.15|31
1733121970000|2024-12-02 06:46:10|1960.65|1953.35|1961.5|1954.2|1961.8|1954.5|1959.35|1952.05|26
1733121980000|2024-12-02 06:46:20|1961.4|1954.1|1960.15|1952.85|1961.55|1954.25|1959.55|1952.25|25
1733121990000|2024-12-02 06:46:30|1960.3|1953|1960.65|1953.35|1961.65|1954.35|1959.3|1952|21
1733122000000|2024-12-02 06:46:40|1960.45|1953.15|1959.6|1952.3|1961.53|1954.23|1959.35|1952.05|26
1733122010000|2024-12-02 06:46:50|1959.95|1952.65|1960.8|1953.5|1962|1954.7|1959.95|1952.65|33
1733122020000|2024-12-02 06:47:00|1961.48|1954.18|1963.15|1955.85|1964.55|1957.25|1961.11|1953.81|37
1733122030000|2024-12-02 06:47:10|1963.18|1955.88|1963.65|1956.35|1965.35|1958.05|1963.13|1955.83|30
1733122040000|2024-12-02 06:47:20|1964.15|1956.85|1963.2|1955.9|1964.65|1957.35|1962.6|1955.3|26
1733122050000|2024-12-02 06:47:30|1963.35|1956.05|1965.55|1958.25|1965.61|1958.31|1963.35|1956.05|27
1733122060000|2024-12-02 06:47:40|1965.05|1957.75|1966.15|1958.85|1967.25|1959.95|1965.05|1957.75|16
1733122070000|2024-12-02 06:47:50|1965.65|1958.35|1963.15|1955.85|1965.85|1958.55|1963.15|1955.85|13
1733122080000|2024-12-02 06:48:00|1963.7|1956.4|1963.55|1956.25|1963.7|1956.4|1962.35|1955.05|30
1733122090000|2024-12-02 06:48:10|1963.27|1955.97|1962.35|1955.05|1964.27|1956.97|1962.35|1955.05|25
1733122100000|2024-12-02 06:48:20|1962.67|1955.37|1963.37|1956.07|1963.38|1956.08|1961.3|1954|31
1733122110000|2024-12-02 06:48:30|1963.32|1956.02|1962.2|1954.9|1963.55|1956.25|1961.6|1954.3|30
1733122120000|2024-12-02 06:48:40|1962.15|1954.85|1962.3|1955|1962.65|1955.35|1961.6|1954.3|29
1733122130000|2024-12-02 06:48:50|1962.15|1954.85|1963.45|1956.15|1963.68|1956.38|1961.35|1954.05|28
1733122140000|2024-12-02 06:49:00|1963.55|1956.25|1965.65|1958.35|1965.65|1958.35|1963.11|1955.81|34
1733122150000|2024-12-02 06:49:10|1965.55|1958.25|1965.75|1958.45|1966.7|1959.4|1964.7|1957.4|21
1733122160000|2024-12-02 06:49:20|1965.8|1958.5|1965.45|1958.15|1966.75|1959.45|1965.45|1958.15|24
1733122170000|2024-12-02 06:49:30|1965.4|1958.1|1962.85|1955.55|1965.45|1958.15|1962.55|1955.25|29
1733122180000|2024-12-02 06:49:40|1962.75|1955.45|1964.2|1956.9|1965.6|1958.3|1962.75|1955.45|34
1733122190000|2024-12-02 06:49:50|1964.4|1957.1|1963.4|1956.1|1965.56|1958.26|1963.4|1956.1|30
1733122200000|2024-12-02 06:50:00|1963.6|1956.3|1965.53|1958.23|1966.38|1959.08|1963.35|1956.05|32
1733122210000|2024-12-02 06:50:10|1965.98|1958.68|1967.9|1960.6|1968.75|1961.45|1965.98|1958.68|28
1733122220000|2024-12-02 06:50:20|1968.05|1960.75|1969.6|1962.3|1969.6|1962.3|1967.6|1960.3|30
1733122230000|2024-12-02 06:50:30|1969.45|1962.15|1968.2|1960.9|1969.6|1962.3|1967.15|1959.85|32
1733122240000|2024-12-02 06:50:40|1968.15|1960.85|1968.85|1961.55|1969.65|1962.35|1967.95|1960.65|20
1733122250000|2024-12-02 06:50:50|1968.9|1961.6|1969.15|1961.85|1969.65|1962.35|1967.6|1960.3|30
1733122260000|2024-12-02 06:51:00|1968.95|1961.65|1969|1961.7|1969.29|1961.99|1967.85|1960.55|29
1733122270000|2024-12-02 06:51:10|1968.95|1961.65|1969.3|1962|1969.46|1962.16|1968.35|1961.05|31
1733122280000|2024-12-02 06:51:20|1969.5|1962.2|1970|1962.7|1970.7|1963.4|1969.5|1962.2|33
1733122290000|2024-12-02 06:51:30|1969.95|1962.65|1970.8|1963.5|1971.93|1964.63|1969.4|1962.1|32
1733122300000|2024-12-02 06:51:40|1970.7|1963.4|1971.63|1964.33|1971.65|1964.35|1970.5|1963.2|23
1733122310000|2024-12-02 06:51:50|1971.6|1964.3|1971.4|1964.1|1972.3|1965|1970.31|1963.01|32
1733122320000|2024-12-02 06:52:00|1971.45|1964.15|1974.6|1967.3|1974.65|1967.35|1971.4|1964.1|31
1733122330000|2024-12-02 06:52:10|1974.5|1967.2|1972.75|1965.45|1974.5|1967.2|1972.45|1965.15|24
1733122340000|2024-12-02 06:52:20|1972.85|1965.55|1971.35|1964.05|1973.55|1966.25|1970.4|1963.1|29
1733122350000|2024-12-02 06:52:30|1971.7|1964.4|1971.4|1964.1|1971.7|1964.4|1970.5|1963.2|26
1733122360000|2024-12-02 06:52:40|1970.5|1963.2|1970.55|1963.25|1971.53|1964.23|1970.35|1963.05|28
1733122370000|2024-12-02 06:52:50|1970.65|1963.35|1970.68|1963.38|1971.95|1964.65|1970.6|1963.3|32
1733122380000|2024-12-02 06:53:00|1970.47|1963.17|1970.9|1963.6|1971.25|1963.95|1970.08|1962.78|33
1733122390000|2024-12-02 06:53:10|1971|1963.7|1971.26|1963.96|1971.35|1964.05|1970.3|1963|28
1733122400000|2024-12-02 06:53:20|1971.47|1964.17|1973.25|1965.95|1973.25|1965.95|1971.47|1964.17|30
1733122410000|2024-12-02 06:53:30|1973.53|1966.23|1972.4|1965.1|1974|1966.7|1972.35|1965.05|24
1733122420000|2024-12-02 06:53:40|1972.7|1965.4|1973.9|1966.6|1973.9|1966.6|1972.55|1965.25|23
1733122430000|2024-12-02 06:53:50|1973.4|1966.1|1972.06|1964.76|1973.4|1966.1|1972.06|1964.76|21
1733122440000|2024-12-02 06:54:00|1972.3|1965|1972.47|1965.17|1973.2|1965.9|1971.45|1964.15|29
1733122450000|2024-12-02 06:54:10|1972.28|1964.98|1973.15|1965.85|1973.85|1966.55|1972.1|1964.8|28
1733122460000|2024-12-02 06:54:20|1973.05|1965.75|1973.3|1966|1973.55|1966.25|1972.3|1965|26
1733122470000|2024-12-02 06:54:30|1973.28|1965.98|1972.42|1965.12|1973.65|1966.35|1971.9|1964.6|23
1733122480000|2024-12-02 06:54:40|1972.38|1965.08|1971.7|1964.4|1972.38|1965.08|1971.1|1963.8|27
1733122490000|2024-12-02 06:54:50|1971.9|1964.6|1972.15|1964.85|1972.15|1964.85|1971.4|1964.1|25
1733122500000|2024-12-02 06:55:00|1972.25|1964.95|1971.65|1964.35|1972.9|1965.6|1971.65|1964.35|25
1733122510000|2024-12-02 06:55:10|1971.55|1964.25|1971.75|1964.45|1972.1|1964.8|1971.35|1964.05|33
1733122520000|2024-12-02 06:55:20|1971.85|1964.55|1973.05|1965.75|1973.1|1965.8|1971.75|1964.45|25
1733122530000|2024-12-02 06:55:30|1972.45|1965.15|1973|1965.7|1973.15|1965.85|1972.35|1965.05|21
1733122540000|2024-12-02 06:55:40|1972.95|1965.65|1972.9|1965.6|1972.95|1965.65|1972.7|1965.4|25
1733122550000|2024-12-02 06:55:50|1972.85|1965.55|1975.35|1968.05|1976.3|1969|1972.85|1965.55|26
1733122560000|2024-12-02 06:56:00|1975.4|1968.1|1974.3|1967|1975.63|1968.33|1972.7|1965.4|30
1733122570000|2024-12-02 06:56:10|1974.15|1966.85|1974.4|1967.1|1976.3|1969|1973.6|1966.3|27
1733122580000|2024-12-02 06:56:20|1974.75|1967.45|1973.35|1966.05|1975.1|1967.8|1973.3|1966|28
1733122590000|2024-12-02 06:56:30|1973.6|1966.3|1973.35|1966.05|1974.25|1966.95|1972.95|1965.65|21
1733122600000|2024-12-02 06:56:40|1974.23|1966.93|1973.8|1966.5|1974.28|1966.98|1971.8|1964.5|30
1733122610000|2024-12-02 06:56:50|1974.05|1966.75|1974.15|1966.85|1974.15|1966.85|1973.3|1966|13
1733122620000|2024-12-02 06:57:00|1973.7|1966.4|1973.55|1966.25|1974.35|1967.05|1972.75|1965.45|20
1733122630000|2024-12-02 06:57:10|1973.7|1966.4|1972.85|1965.55|1974.1|1966.8|1971.55|1964.25|32
1733122640000|2024-12-02 06:57:20|1973.2|1965.9|1973.15|1965.85|1974.25|1966.95|1973.15|1965.85|31
1733122650000|2024-12-02 06:57:30|1972.75|1965.45|1972.75|1965.45|1973.3|1966|1972.35|1965.05|27
1733122660000|2024-12-02 06:57:40|1972.7|1965.4|1970.15|1962.85|1973.3|1966|1970.15|1962.85|29
1733122670000|2024-12-02 06:57:50|1970.05|1962.75|1969.15|1961.85|1970.3|1963|1968.5|1961.2|32
1733122680000|2024-12-02 06:58:00|1969.25|1961.95|1970.28|1962.98|1970.28|1962.98|1968.65|1961.35|27
1733122690000|2024-12-02 06:58:10|1970.2|1962.9|1970.15|1962.85|1970.5|1963.2|1969.65|1962.35|28
1733122700000|2024-12-02 06:58:20|1970.23|1962.93|1970.25|1962.95|1970.45|1963.15|1968.65|1961.35|17
1733122710000|2024-12-02 06:58:30|1969.7|1962.4|1969.92|1962.62|1971.45|1964.15|1969.7|1962.4|27
1733122720000|2024-12-02 06:58:40|1969.77|1962.47|1970.83|1963.53|1971.35|1964.05|1969.77|1962.47|19
1733122730000|2024-12-02 06:58:50|1970.65|1963.35|1970.62|1963.32|1971.35|1964.05|1970.15|1962.85|26
1733122740000|2024-12-02 06:59:00|1970.3|1963|1968.83|1961.53|1970.3|1963|1968.3|1961|28
1733122750000|2024-12-02 06:59:10|1968.65|1961.35|1969.4|1962.1|1970.31|1963.01|1968.3|1961|23
1733122760000|2024-12-02 06:59:20|1969.56|1962.26|1969.75|1962.45|1970.23|1962.93|1969.35|1962.05|29
1733122770000|2024-12-02 06:59:30|1969.68|1962.38|1970.9|1963.6|1970.9|1963.6|1969.3|1962|22
1733122780000|2024-12-02 06:59:40|1970.93|1963.63|1972.03|1964.73|1972.15|1964.85|1970.9|1963.6|24
1733122790000|2024-12-02 06:59:50|1972.4|1965.1|1972.15|1964.85|1972.4|1965.1|1971.3|1964|15
1733122800000|2024-12-02 07:00:00|1972.5|1965.2|1973.15|1965.85|1973.95|1966.65|1972.15|1964.85|17
1733122810000|2024-12-02 07:00:10|1973.3|1966|1974.35|1967.05|1974.52|1967.22|1973.2|1965.9|28
1733122820000|2024-12-02 07:00:20|1974.4|1967.1|1975.15|1967.85|1975.15|1967.85|1974.35|1967.05|15
1733122830000|2024-12-02 07:00:30|1974.9|1967.6|1971.15|1963.85|1975.15|1967.85|1970.75|1963.45|23
1733122840000|2024-12-02 07:00:40|1971.45|1964.15|1970.15|1962.85|1971.45|1964.15|1969.3|1962|9
1733122850000|2024-12-02 07:00:50|1970.18|1962.88|1970.86|1963.56|1971.05|1963.75|1968.3|1961|16
1733122860000|2024-12-02 07:01:00|1970.62|1963.32|1969.05|1961.75|1970.75|1963.45|1969.05|1961.75|27
1733122870000|2024-12-02 07:01:10|1968.95|1961.65|1970.65|1963.35|1971.45|1964.15|1967.65|1960.35|24
1733122880000|2024-12-02 07:01:20|1971.3|1964|1970.15|1962.85|1972.45|1965.15|1970.15|1962.85|23
1733122890000|2024-12-02 07:01:30|1970.7|1963.4|1970.1|1962.8|1971.45|1964.15|1969.25|1961.95|26
1733122900000|2024-12-02 07:01:40|1970|1962.7|1969.35|1962.05|1970.9|1963.6|1969.3|1962|24
1733122910000|2024-12-02 07:01:50|1969.3|1962|1971.15|1963.85|1971.15|1963.85|1969.15|1961.85|24
1733122920000|2024-12-02 07:02:00|1970.65|1963.35|1970.45|1963.15|1972.45|1965.15|1970.12|1962.82|18
1733122930000|2024-12-02 07:02:10|1970.41|1963.11|1970.15|1962.85|1971.4|1964.1|1970.15|1962.85|24
1733122940000|2024-12-02 07:02:20|1969.8|1962.5|1966.73|1959.43|1969.85|1962.55|1966.73|1959.43|25
1733122950000|2024-12-02 07:02:30|1966.75|1959.45|1968.15|1960.85|1968.15|1960.85|1966.35|1959.05|25
1733122960000|2024-12-02 07:02:40|1968.25|1960.95|1967.65|1960.35|1968.25|1960.95|1967.35|1960.05|22
1733122970000|2024-12-02 07:02:50|1967.7|1960.4|1969.38|1962.08|1969.7|1962.4|1967.7|1960.4|30
1733122980000|2024-12-02 07:03:00|1969.28|1961.98|1968.15|1960.85|1969.45|1962.15|1967.3|1960|32
1733122990000|2024-12-02 07:03:10|1968.2|1960.9|1969.27|1961.97|1969.3|1962|1967.35|1960.05|24
1733123000000|2024-12-02 07:03:20|1969.25|1961.95|1969.1|1961.8|1969.25|1961.95|1968.95|1961.65|12
1733123010000|2024-12-02 07:03:30|1969.05|1961.75|1966.5|1959.2|1969.39|1962.09|1966.5|1959.2|28
1733123020000|2024-12-02 07:03:40|1966.55|1959.25|1965.67|1958.37|1967.35|1960.05|1965.62|1958.32|19
1733123030000|2024-12-02 07:03:50|1966.2|1958.9|1965.82|1958.52|1966.35|1959.05|1965.61|1958.31|28
1733123040000|2024-12-02 07:04:00|1965.95|1958.65|1966.5|1959.2|1966.7|1959.4|1964.35|1957.05|29
1733123050000|2024-12-02 07:04:10|1966.85|1959.55|1967|1959.7|1967.36|1960.06|1966.15|1958.85|19
1733123060000|2024-12-02 07:04:20|1966.9|1959.6|1973.21|1965.91|1974.25|1966.95|1966.9|1959.6|34
1733123070000|2024-12-02 07:04:30|1973.2|1965.9|1972.35|1965.05|1974.2|1966.9|1972.35|1965.05|21
1733123080000|2024-12-02 07:04:40|1972.15|1964.85|1973.15|1965.85|1974.65|1967.35|1972.15|1964.85|14
1733123090000|2024-12-02 07:04:50|1973.9|1966.6|1975.4|1968.1|1976.59|1969.29|1973.15|1965.85|20
1733123100000|2024-12-02 07:05:00|1976.4|1969.1|1975.4|1968.1|1976.65|1969.35|1975.3|1968|20
1733123110000|2024-12-02 07:05:10|1976.15|1968.85|1975.5|1968.2|1976.35|1969.05|1973.35|1966.05|24
1733123120000|2024-12-02 07:05:20|1975.45|1968.15|1974.6|1967.3|1975.85|1968.55|1973.4|1966.1|26
1733123130000|2024-12-02 07:05:30|1974.1|1966.8|1975.5|1968.2|1976.56|1969.26|1973.35|1966.05|24
1733123140000|2024-12-02 07:05:40|1976.4|1969.1|1974.45|1967.15|1977.55|1970.25|1974.35|1967.05|27
1733123150000|2024-12-02 07:05:50|1974.5|1967.2|1975.15|1967.85|1976.15|1968.85|1974.4|1967.1|15
1733123160000|2024-12-02 07:06:00|1975.45|1968.15|1974.65|1967.35|1975.45|1968.15|1972.55|1965.25|30
1733123170000|2024-12-02 07:06:10|1974.7|1967.4|1973.95|1966.65|1975.65|1968.35|1973.55|1966.25|32
1733123180000|2024-12-02 07:06:20|1974|1966.7|1975.18|1967.88|1975.68|1968.38|1973.4|1966.1|22
1733123190000|2024-12-02 07:06:30|1975.15|1967.85|1975.15|1967.85|1975.65|1968.35|1974.45|1967.15|14
1733123200000|2024-12-02 07:06:40|1974.65|1967.35|1973.4|1966.1|1975.65|1968.35|1973.4|1966.1|27
1733123210000|2024-12-02 07:06:50|1973.45|1966.15|1973.35|1966.05|1974.65|1967.35|1973.35|1966.05|20
1733123220000|2024-12-02 07:07:00|1973.8|1966.5|1975.35|1968.05|1976.4|1969.1|1973.8|1966.5|23
1733123230000|2024-12-02 07:07:10|1976.54|1969.24|1975.77|1968.47|1976.56|1969.26|1973.5|1966.2|28
1733123240000|2024-12-02 07:07:20|1976.39|1969.09|1974.5|1967.2|1976.56|1969.26|1974.5|1967.2|28
1733123250000|2024-12-02 07:07:30|1974.4|1967.1|1975.3|1968|1975.8|1968.5|1974.35|1967.05|20
1733123260000|2024-12-02 07:07:40|1975.15|1967.85|1977.35|1970.05|1977.95|1970.65|1975|1967.7|25
1733123270000|2024-12-02 07:07:50|1977.45|1970.15|1976.8|1969.5|1977.95|1970.65|1976.75|1969.45|24
1733123280000|2024-12-02 07:08:00|1976.85|1969.55|1978.45|1971.15|1979.3|1972|1976.8|1969.5|32
1733123290000|2024-12-02 07:08:10|1978.35|1971.05|1978.8|1971.5|1979.74|1972.44|1978.3|1971|22
1733123300000|2024-12-02 07:08:20|1978.75|1971.45|1979.8|1972.5|1979.85|1972.55|1978.75|1971.45|11
1733123310000|2024-12-02 07:08:30|1979.85|1972.55|1978.6|1971.3|1980.56|1973.26|1978.55|1971.25|19
1733123320000|2024-12-02 07:08:40|1978.5|1971.2|1979.3|1972|1979.3|1972|1978.5|1971.2|20
1733123330000|2024-12-02 07:08:50|1979.8|1972.5|1980.3|1973|1980.75|1973.45|1979.15|1971.85|13
1733123350000|2024-12-02 07:09:10|1980.35|1973.05|1979.4|1972.1|1980.8|1973.5|1979.4|1972.1|14
1733123360000|2024-12-02 07:09:20|1979.78|1972.48|1979.23|1971.93|1979.78|1972.48|1978.4|1971.1|20
1733123370000|2024-12-02 07:09:30|1979.26|1971.96|1976.75|1969.45|1979.26|1971.96|1976.55|1969.25|25
1733123380000|2024-12-02 07:09:40|1976.7|1969.4|1977.65|1970.35|1979.4|1972.1|1976.65|1969.35|32
1733123390000|2024-12-02 07:09:50|1977.8|1970.5|1975.35|1968.05|1977.9|1970.6|1975.3|1968|24
1733123400000|2024-12-02 07:10:00|1975.15|1967.85|1973.85|1966.55|1975.45|1968.15|1973.6|1966.3|29
1733123410000|2024-12-02 07:10:10|1974.15|1966.85|1975.66|1968.36|1975.95|1968.65|1974.15|1966.85|19
1733123420000|2024-12-02 07:10:20|1976.56|1969.26|1974.7|1967.4|1976.56|1969.26|1974.55|1967.25|20
1733123430000|2024-12-02 07:10:30|1974.8|1967.5|1976|1968.7|1976.7|1969.4|1974.65|1967.35|31
1733123440000|2024-12-02 07:10:40|1976.15|1968.85|1976.21|1968.91|1976.71|1969.41|1975.35|1968.05|24
1733123450000|2024-12-02 07:10:50|1976.7|1969.4|1975.3|1968|1976.7|1969.4|1974.35|1967.05|19
1733123460000|2024-12-02 07:11:00|1975.5|1968.2|1975.15|1967.85|1975.75|1968.45|1974.3|1967|33
1733123470000|2024-12-02 07:11:10|1975.3|1968|1976.35|1969.05|1976.85|1969.55|1975.3|1968|14
1733123480000|2024-12-02 07:11:20|1976.6|1969.3|1977.05|1969.75|1977.58|1970.28|1976.5|1969.2|16
1733123490000|2024-12-02 07:11:30|1977.5|1970.2|1978.4|1971.1|1979.6|1972.3|1977.3|1970|22
1733123500000|2024-12-02 07:11:40|1978.35|1971.05|1977.4|1970.1|1978.85|1971.55|1977.35|1970.05|6
1733123510000|2024-12-02 07:11:50|1977.35|1970.05|1975.3|1968|1977.4|1970.1|1975.3|1968|14
1733123520000|2024-12-02 07:12:00|1975.35|1968.05|1976.65|1969.35|1977.65|1970.35|1975.3|1968|26
1733123530000|2024-12-02 07:12:10|1977.15|1969.85|1976.4|1969.1|1977.65|1970.35|1975.35|1968.05|31
1733123540000|2024-12-02 07:12:20|1976.35|1969.05|1977.35|1970.05|1977.85|1970.55|1975.6|1968.3|27
1733123550000|2024-12-02 07:12:30|1977.3|1970|1977.35|1970.05|1977.7|1970.4|1976.95|1969.65|19
1733123560000|2024-12-02 07:12:40|1978.65|1971.35|1978.18|1970.88|1978.65|1971.35|1977.3|1970|25
1733123570000|2024-12-02 07:12:50|1978.3|1971|1978.35|1971.05|1979.55|1972.25|1978.3|1971|10
1733123580000|2024-12-02 07:13:00|1978.4|1971.1|1978.4|1971.1|1978.9|1971.6|1977.5|1970.2|20
1733123590000|2024-12-02 07:13:10|1978.45|1971.15|1980.2|1972.9|1980.7|1973.4|1978.3|1971|27
1733123600000|2024-12-02 07:13:20|1979.75|1972.45|1980.4|1973.1|1980.82|1973.52|1979.75|1972.45|13
1733123610000|2024-12-02 07:13:30|1981.15|1973.85|1983.15|1975.85|1983.15|1975.85|1981.15|1973.85|22
1733123620000|2024-12-02 07:13:40|1984.15|1976.85|1983.39|1976.09|1984.65|1977.35|1982.45|1975.15|21
1733123630000|2024-12-02 07:13:50|1983.36|1976.06|1982.95|1975.65|1983.65|1976.35|1982.85|1975.55|18
1733123640000|2024-12-02 07:14:00|1982.45|1975.15|1980.75|1973.45|1982.65|1975.35|1980.45|1973.15|17
1733123650000|2024-12-02 07:14:10|1980.9|1973.6|1980.45|1973.15|1981.9|1974.6|1980.45|1973.15|24
1733123660000|2024-12-02 07:14:20|1980.15|1972.85|1975.56|1968.26|1980.4|1973.1|1975.15|1967.85|33
1733123670000|2024-12-02 07:14:30|1975.45|1968.15|1973.9|1966.6|1975.63|1968.33|1973.9|1966.6|19
1733123680000|2024-12-02 07:14:40|1974.18|1966.88|1975.6|1968.3|1976.4|1969.1|1973.8|1966.5|22
1733123690000|2024-12-02 07:14:50|1975.5|1968.2|1974.4|1967.1|1975.65|1968.35|1974.4|1967.1|20
1733123700000|2024-12-02 07:15:00|1974.9|1967.6|1973.34|1966.04|1975.4|1968.1|1973.15|1965.85|28
1733123710000|2024-12-02 07:15:10|1973.5|1966.2|1973.4|1966.1|1973.9|1966.6|1972.25|1964.95|27
1733123720000|2024-12-02 07:15:20|1973.45|1966.15|1974.15|1966.85|1974.35|1967.05|1973.15|1965.85|24
1733123730000|2024-12-02 07:15:30|1974.45|1967.15|1975.13|1967.83|1975.13|1967.83|1973.45|1966.15|21
1733123740000|2024-12-02 07:15:40|1975.35|1968.05|1973.35|1966.05|1975.35|1968.05|1973.3|1966|26
1733123750000|2024-12-02 07:15:50|1973.45|1966.15|1974.15|1966.85|1974.68|1967.38|1973.3|1966|17
1733123760000|2024-12-02 07:16:00|1974.5|1967.2|1974.6|1967.3|1974.85|1967.55|1973.15|1965.85|22
1733123770000|2024-12-02 07:16:10|1974.55|1967.25|1973.45|1966.15|1974.97|1967.67|1973.35|1966.05|21
1733123780000|2024-12-02 07:16:20|1973.35|1966.05|1975.2|1967.9|1975.22|1967.92|1973.35|1966.05|16
1733123790000|2024-12-02 07:16:30|1975.3|1968|1974.95|1967.65|1975.3|1968|1974.3|1967|17
1733123800000|2024-12-02 07:16:40|1975|1967.7|1977.4|1970.1|1977.95|1970.65|1974.45|1967.15|31
1733123810000|2024-12-02 07:16:50|1977.5|1970.2|1979.15|1971.85|1979.75|1972.45|1977.3|1970|21
1733123820000|2024-12-02 07:17:00|1979.35|1972.05|1977.63|1970.33|1979.35|1972.05|1977.3|1970|25
1733123830000|2024-12-02 07:17:10|1977.52|1970.22|1977.3|1970|1978.7|1971.4|1977.13|1969.83|30
1733123840000|2024-12-02 07:17:20|1976.9|1969.6|1976.4|1969.1|1977.55|1970.25|1974.3|1967|29
1733123850000|2024-12-02 07:17:30|1976.5|1969.2|1976.2|1968.9|1976.65|1969.35|1975.3|1968|27
1733123860000|2024-12-02 07:17:40|1976.3|1969|1974.3|1967|1976.6|1969.3|1974.3|1967|17
1733123870000|2024-12-02 07:17:50|1974.15|1966.85|1973.3|1966|1975.3|1968|1973.3|1966|19
1733123880000|2024-12-02 07:18:00|1973.55|1966.25|1972.65|1965.35|1973.55|1966.25|1972.15|1964.85|11
1733123890000|2024-12-02 07:18:10|1972.35|1965.05|1969.18|1961.88|1972.35|1965.05|1969.15|1961.85|16
1733123900000|2024-12-02 07:18:20|1968.75|1961.45|1970.15|1962.85|1970.65|1963.35|1968.25|1960.95|14
1733123910000|2024-12-02 07:18:30|1970.65|1963.35|1968.4|1961.1|1971.5|1964.2|1968.35|1961.05|20
1733123920000|2024-12-02 07:18:40|1969.4|1962.1|1969.4|1962.1|1970.5|1963.2|1969.05|1961.75|24
1733123930000|2024-12-02 07:18:50|1969.45|1962.15|1969.4|1962.1|1970.35|1963.05|1969.15|1961.85|16
1733123940000|2024-12-02 07:19:00|1969.9|1962.6|1967.45|1960.15|1969.9|1962.6|1967.4|1960.1|15
1733123950000|2024-12-02 07:19:10|1967.4|1960.1|1969.09|1961.79|1969.59|1962.29|1967.25|1959.95|21
1733123960000|2024-12-02 07:19:20|1970.09|1962.79|1972.35|1965.05|1973.95|1966.65|1970.09|1962.79|27
1733123970000|2024-12-02 07:19:30|1972.3|1965|1970.65|1963.35|1972.8|1965.5|1970.3|1963|29
1733123980000|2024-12-02 07:19:40|1971.15|1963.85|1968.55|1961.25|1971.15|1963.85|1968.55|1961.25|33
1733123990000|2024-12-02 07:19:50|1969.05|1961.75|1967.05|1959.75|1969.05|1961.75|1966.15|1958.85|21
1733124000000|2024-12-02 07:20:00|1967.15|1959.85|1969.2|1961.9|1969.49|1962.19|1967.15|1959.85|21
1733124010000|2024-12-02 07:20:10|1969.7|1962.4|1969.09|1961.79|1969.7|1962.4|1966.65|1959.35|28
1733124020000|2024-12-02 07:20:20|1969.11|1961.81|1966.15|1958.85|1969.15|1961.85|1966.15|1958.85|21
1733124030000|2024-12-02 07:20:30|1966.3|1959|1964.65|1957.35|1967|1959.7|1964.65|1957.35|13
1733124040000|2024-12-02 07:20:40|1964.3|1957|1963.29|1955.99|1964.85|1957.55|1962.3|1955|31
1733124050000|2024-12-02 07:20:50|1963.39|1956.09|1963.13|1955.83|1964.15|1956.85|1963.05|1955.75|29
1733124060000|2024-12-02 07:21:00|1963.4|1956.1|1963.13|1955.83|1964.2|1956.9|1963|1955.7|34
1733124070000|2024-12-02 07:21:10|1963.09|1955.79|1962.3|1955|1963.35|1956.05|1962.3|1955|26
1733124080000|2024-12-02 07:21:20|1962.25|1954.95|1962.15|1954.85|1962.65|1955.35|1961.3|1954|23
1733124090000|2024-12-02 07:21:30|1963.15|1955.85|1962.09|1954.79|1963.15|1955.85|1961.3|1954|11
1733124100000|2024-12-02 07:21:40|1962.65|1955.35|1963.08|1955.78|1963.65|1956.35|1962.15|1954.85|17
1733124110000|2024-12-02 07:21:50|1963.06|1955.76|1963.15|1955.85|1963.35|1956.05|1961.35|1954.05|20
1733124120000|2024-12-02 07:22:00|1963.65|1956.35|1965.3|1958|1965.63|1958.33|1962.35|1955.05|18
1733124130000|2024-12-02 07:22:10|1965.35|1958.05|1966.05|1958.75|1966.65|1959.35|1965.3|1958|26
1733124140000|2024-12-02 07:22:20|1966.65|1959.35|1962.35|1955.05|1966.65|1959.35|1962.35|1955.05|18
1733124150000|2024-12-02 07:22:30|1963.35|1956.05|1965.11|1957.81|1965.11|1957.81|1962.35|1955.05|19
1733124160000|2024-12-02 07:22:40|1966.25|1958.95|1971.15|1963.85|1971.15|1963.85|1965.35|1958.05|20
1733124170000|2024-12-02 07:22:50|1972.43|1965.13|1971.3|1964|1974.15|1966.85|1971.3|1964|18
1733124180000|2024-12-02 07:23:00|1972.65|1965.35|1980.8|1973.5|1982.65|1975.35|1971.65|1964.35|21
1733124190000|2024-12-02 07:23:10|1981.52|1974.22|1980.15|1972.85|1981.52|1974.22|1979.3|1972|23
1733124200000|2024-12-02 07:23:20|1980.65|1973.35|1978.15|1970.85|1980.65|1973.35|1978.15|1970.85|15
1733124210000|2024-12-02 07:23:30|1978.53|1971.23|1978.65|1971.35|1979.4|1972.1|1978.15|1970.85|11
1733124220000|2024-12-02 07:23:40|1978.45|1971.15|1978.15|1970.85|1978.45|1971.15|1978.15|1970.85|3
1733124230000|2024-12-02 07:23:50|1978.65|1971.35|1970.05|1962.75|1978.8|1971.5|1969.15|1961.85|35
1733124240000|2024-12-02 07:24:00|1971.05|1963.75|1966.08|1958.78|1971.15|1963.85|1966.05|1958.75|21
1733124250000|2024-12-02 07:24:10|1966.26|1958.96|1963.15|1955.85|1966.26|1958.96|1962.85|1955.55|28
1733124260000|2024-12-02 07:24:20|1963.3|1956|1964.15|1956.85|1965.15|1957.85|1963.3|1956|19
1733124270000|2024-12-02 07:24:30|1964.65|1957.35|1963.13|1955.83|1965.15|1957.85|1962.04|1954.74|23
1733124280000|2024-12-02 07:24:40|1963.1|1955.8|1962.07|1954.77|1963.65|1956.35|1962.05|1954.75|16
1733124290000|2024-12-02 07:24:50|1962.08|1954.78|1963.93|1956.63|1964.15|1956.85|1962.06|1954.76|21
1733124300000|2024-12-02 07:25:00|1963.97|1956.67|1963.65|1956.35|1965.65|1958.35|1963.15|1955.85|18
1733124310000|2024-12-02 07:25:10|1964.65|1957.35|1967.05|1959.75|1967.4|1960.1|1961.15|1953.85|30
1733124320000|2024-12-02 07:25:20|1966.95|1959.65|1971.55|1964.25|1972.15|1964.85|1966.95|1959.65|34
1733124330000|2024-12-02 07:25:30|1971.15|1963.85|1970.4|1963.1|1972.15|1964.85|1969.6|1962.3|23
1733124340000|2024-12-02 07:25:40|1970.15|1962.85|1971.15|1963.85|1972.15|1964.85|1969.15|1961.85|26
1733124350000|2024-12-02 07:25:50|1971.25|1963.95|1967.65|1960.35|1972.15|1964.85|1967.65|1960.35|17
1733124360000|2024-12-02 07:26:00|1968.8|1961.5|1965.65|1958.35|1971.15|1963.85|1965.65|1958.35|25
1733124370000|2024-12-02 07:26:10|1965.15|1957.85|1966.65|1959.35|1968.15|1960.85|1965.15|1957.85|16
1733124380000|2024-12-02 07:26:20|1966.15|1958.85|1970.15|1962.85|1970.65|1963.35|1966.15|1958.85|22
1733124390000|2024-12-02 07:26:30|1969.65|1962.35|1972.94|1965.64|1973.15|1965.85|1969.65|1962.35|22
1733124400000|2024-12-02 07:26:40|1973.15|1965.85|1974.15|1966.85|1974.65|1967.35|1971.65|1964.35|26
1733124410000|2024-12-02 07:26:50|1974.43|1967.13|1974.15|1966.85|1976.15|1968.85|1974.15|1966.85|20
1733124420000|2024-12-02 07:27:00|1975.15|1967.85|1972.37|1965.07|1975.65|1968.35|1972.15|1964.85|17
1733124430000|2024-12-02 07:27:10|1972.65|1965.35|1973.65|1966.35|1973.65|1966.35|1971.65|1964.35|24
1733124440000|2024-12-02 07:27:20|1973.15|1965.85|1971.15|1963.85|1973.15|1965.85|1970.65|1963.35|23
1733124450000|2024-12-02 07:27:30|1971.95|1964.65|1969.2|1961.9|1973.05|1965.75|1969.2|1961.9|21
1733124460000|2024-12-02 07:27:40|1969.05|1961.75|1969.15|1961.85|1970.15|1962.85|1967.65|1960.35|12
1733124470000|2024-12-02 07:27:50|1969.4|1962.1|1968.45|1961.15|1970.2|1962.9|1968.15|1960.85|15
1733124480000|2024-12-02 07:28:00|1969.45|1962.15|1968.13|1960.83|1969.45|1962.15|1967.65|1960.35|16
1733124490000|2024-12-02 07:28:10|1968.23|1960.93|1969.36|1962.06|1969.65|1962.35|1966.54|1959.24|23
1733124500000|2024-12-02 07:28:20|1969.1|1961.8|1964.75|1957.45|1969.6|1962.3|1964.75|1957.45|27
1733124510000|2024-12-02 07:28:30|1963.65|1956.35|1960.15|1952.85|1964.4|1957.1|1959.15|1951.85|30
1733124520000|2024-12-02 07:28:40|1960.65|1953.35|1960.15|1952.85|1961.9|1954.6|1960.15|1952.85|13
1733124530000|2024-12-02 07:28:50|1960.35|1953.05|1959.15|1951.85|1961.15|1953.85|1958.15|1950.85|22
1733124540000|2024-12-02 07:29:00|1959.06|1951.76|1960.15|1952.85|1960.45|1953.15|1959.06|1951.76|27
1733124550000|2024-12-02 07:29:10|1959.15|1951.85|1958.15|1950.85|1960.35|1953.05|1958.15|1950.85|19
1733124560000|2024-12-02 07:29:20|1959.3|1952|1959.15|1951.85|1960.65|1953.35|1958.15|1950.85|11
1733124570000|2024-12-02 07:29:30|1959.65|1952.35|1963.09|1955.79|1964|1956.7|1959.65|1952.35|24
1733124580000|2024-12-02 07:29:40|1963.15|1955.85|1962.15|1954.85|1964.65|1957.35|1962.15|1954.85|19
1733124590000|2024-12-02 07:29:50|1963.15|1955.85|1966.15|1958.85|1966.65|1959.35|1963.15|1955.85|12
1733124600000|2024-12-02 07:30:00|1967.15|1959.85|1964.15|1956.85|1967.65|1960.35|1963.65|1956.35|20
1733124610000|2024-12-02 07:30:10|1965.15|1957.85|1965.15|1957.85|1966.15|1958.85|1965.15|1957.85|12
1733124620000|2024-12-02 07:30:20|1965.43|1958.13|1964.15|1956.85|1966.65|1959.35|1964.15|1956.85|21
1733124630000|2024-12-02 07:30:30|1965.15|1957.85|1964.15|1956.85|1965.15|1957.85|1963.15|1955.85|9
1733124640000|2024-12-02 07:30:40|1963.65|1956.35|1961.15|1953.85|1963.65|1956.35|1961.05|1953.75|22
1733124650000|2024-12-02 07:30:50|1960.65|1953.35|1963.4|1956.1|1963.4|1956.1|1960.15|1952.85|15
1733124660000|2024-12-02 07:31:00|1963.05|1955.75|1961.15|1953.85|1963.65|1956.35|1961.15|1953.85|21
1733124670000|2024-12-02 07:31:10|1961|1953.7|1960.15|1952.85|1961.15|1953.85|1956.35|1949.05|28
1733124680000|2024-12-02 07:31:20|1959.95|1952.65|1963.15|1955.85|1963.65|1956.35|1959.3|1952|23
1733124690000|2024-12-02 07:31:30|1964.15|1956.85|1966.4|1959.1|1967.65|1960.35|1964.15|1956.85|22
1733124700000|2024-12-02 07:31:40|1967.4|1960.1|1966.58|1959.28|1969.15|1961.85|1966.58|1959.28|18
1733124710000|2024-12-02 07:31:50|1966.65|1959.35|1968.15|1960.85|1968.65|1961.35|1966.65|1959.35|20
1733124720000|2024-12-02 07:32:00|1967.65|1960.35|1964.13|1956.83|1967.65|1960.35|1963.15|1955.85|25
1733124730000|2024-12-02 07:32:10|1964.4|1957.1|1965.15|1957.85|1967.15|1959.85|1964.3|1957|28
1733124740000|2024-12-02 07:32:20|1966.82|1959.52|1968.15|1960.85|1968.65|1961.35|1965.35|1958.05|22
1733124750000|2024-12-02 07:32:30|1968.65|1961.35|1967.51|1960.21|1969.45|1962.15|1966.78|1959.48|28
1733124760000|2024-12-02 07:32:40|1967.63|1960.33|1969.15|1961.85|1969.15|1961.85|1967.2|1959.9|15
1733124770000|2024-12-02 07:32:50|1969.65|1962.35|1967.35|1960.05|1970.5|1963.2|1967.35|1960.05|14
1733124780000|2024-12-02 07:33:00|1968.25|1960.95|1970.4|1963.1|1970.4|1963.1|1967.35|1960.05|30
1733124790000|2024-12-02 07:33:10|1970.65|1963.35|1972.15|1964.85|1972.65|1965.35|1969.4|1962.1|22
1733124800000|2024-12-02 07:33:20|1971.35|1964.05|1972.1|1964.8|1972.65|1965.35|1971.15|1963.85|25
1733124810000|2024-12-02 07:33:30|1973.15|1965.85|1972.35|1965.05|1975.15|1967.85|1972.1|1964.8|20
1733124820000|2024-12-02 07:33:40|1972.1|1964.8|1972.35|1965.05|1973.45|1966.15|1972.1|1964.8|18
1733124830000|2024-12-02 07:33:50|1971.85|1964.55|1972.09|1964.79|1972.6|1965.3|1971.3|1964|16
1733124840000|2024-12-02 07:34:00|1972.1|1964.8|1972.65|1965.35|1973.45|1966.15|1971.35|1964.05|21
1733124850000|2024-12-02 07:34:10|1973.15|1965.85|1971.4|1964.1|1973.15|1965.85|1970.4|1963.1|15
1733124860000|2024-12-02 07:34:20|1970.3|1963|1968.6|1961.3|1970.75|1963.45|1967.3|1960|20
1733124870000|2024-12-02 07:34:30|1968.1|1960.8|1966.3|1959|1968.7|1961.4|1965.3|1958|26
1733124880000|2024-12-02 07:34:40|1966.4|1959.1|1963.9|1956.6|1966.9|1959.6|1963.9|1956.6|19
1733124890000|2024-12-02 07:34:50|1962.6|1955.3|1960.8|1953.5|1963.65|1956.35|1960.15|1952.85|32
1733124900000|2024-12-02 07:35:00|1961.4|1954.1|1958.6|1951.3|1961.4|1954.1|1958.3|1951|35
1733124910000|2024-12-02 07:35:10|1958.43|1951.13|1960.25|1952.95|1961.45|1954.15|1958.37|1951.07|37
1733124920000|2024-12-02 07:35:20|1960.45|1953.15|1958.2|1950.9|1961.75|1954.45|1958.2|1950.9|31
1733124930000|2024-12-02 07:35:30|1958.65|1951.35|1956.3|1949|1958.65|1951.35|1956.3|1949|19
1733124940000|2024-12-02 07:35:40|1956.15|1948.85|1956.25|1948.95|1956.85|1949.55|1955.8|1948.5|15
1733124950000|2024-12-02 07:35:50|1956.3|1949|1957.15|1949.85|1957.65|1950.35|1955.4|1948.1|30
1733124960000|2024-12-02 07:36:00|1957.45|1950.15|1958.4|1951.1|1958.65|1951.35|1955.35|1948.05|27
1733124970000|2024-12-02 07:36:10|1957.6|1950.3|1956.53|1949.23|1958.3|1951|1956.5|1949.2|29
1733124980000|2024-12-02 07:36:20|1956|1948.7|1954.45|1947.15|1956|1948.7|1954.3|1947|20
1733124990000|2024-12-02 07:36:30|1954.95|1947.65|1952.15|1944.85|1954.95|1947.65|1951.07|1943.77|28
1733125000000|2024-12-02 07:36:40|1952.25|1944.95|1952.53|1945.23|1953.35|1946.05|1951.6|1944.3|30
1733125010000|2024-12-02 07:36:50|1952.4|1945.1|1953.34|1946.04|1953.5|1946.2|1951.35|1944.05|30
1733125020000|2024-12-02 07:37:00|1952.5|1945.2|1954.7|1947.4|1955.15|1947.85|1952.45|1945.15|26
1733125030000|2024-12-02 07:37:10|1954.5|1947.2|1954.68|1947.38|1956.65|1949.35|1954.15|1946.85|33
1733125040000|2024-12-02 07:37:20|1954.55|1947.25|1954.15|1946.85|1954.7|1947.4|1952.15|1944.85|29
1733125050000|2024-12-02 07:37:30|1954.35|1947.05|1952.15|1944.85|1954.54|1947.24|1952.15|1944.85|21
1733125060000|2024-12-02 07:37:40|1952.65|1945.35|1953.56|1946.26|1953.65|1946.35|1952.15|1944.85|23
1733125070000|2024-12-02 07:37:50|1953.4|1946.1|1953.15|1945.85|1955.35|1948.05|1952.6|1945.3|16
1733125080000|2024-12-02 07:38:00|1953.3|1946|1955.13|1947.83|1955.6|1948.3|1953.3|1946|23
1733125090000|2024-12-02 07:38:10|1955.1|1947.8|1957.85|1950.55|1960.05|1952.75|1955.1|1947.8|30
1733125100000|2024-12-02 07:38:20|1958.54|1951.24|1955.65|1948.35|1958.65|1951.35|1955.65|1948.35|24
1733125110000|2024-12-02 07:38:30|1956.75|1949.45|1970.95|1963.65|1970.95|1963.65|1955.15|1947.85|27
1733125120000|2024-12-02 07:38:40|1975.35|1968.05|1984.1|1976.8|1988.03|1980.73|1975.35|1968.05|39
1733125130000|2024-12-02 07:38:50|1984.41|1977.11|1981.09|1973.79|1985.15|1977.85|1981.09|1973.79|38
1733125140000|2024-12-02 07:39:00|1981.25|1973.95|1978.68|1971.38|1982.77|1975.47|1977.25|1969.95|38
1733125150000|2024-12-02 07:39:10|1978.67|1971.37|1981.05|1973.75|1981.7|1974.4|1978.34|1971.04|32
1733125160000|2024-12-02 07:39:20|1981.15|1973.85|1984.05|1976.75|1984.05|1976.75|1978.7|1971.4|31
1733125170000|2024-12-02 07:39:30|1986.26|1978.96|1981.2|1973.9|1986.42|1979.12|1980.4|1973.1|37
1733125180000|2024-12-02 07:39:40|1980.5|1973.2|1980.55|1973.25|1981.43|1974.13|1979.55|1972.25|35
1733125190000|2024-12-02 07:39:50|1980.81|1973.51|1982.45|1975.15|1982.45|1975.15|1980.45|1973.15|36
1733125200000|2024-12-02 07:40:00|1982.76|1975.46|1982.38|1975.08|1983.05|1975.75|1981.15|1973.85|27
1733125210000|2024-12-02 07:40:10|1982.15|1974.85|1982.55|1975.25|1982.95|1975.65|1981.55|1974.25|25
1733125220000|2024-12-02 07:40:20|1982.78|1975.48|1983.15|1975.85|1983.65|1976.35|1982.15|1974.85|13
1733125230000|2024-12-02 07:40:30|1982.65|1975.35|1982.65|1975.35|1982.74|1975.44|1981.15|1973.85|18
1733125240000|2024-12-02 07:40:40|1982.15|1974.85|1978.15|1970.85|1983.15|1975.85|1978.15|1970.85|14
1733125250000|2024-12-02 07:40:50|1978.09|1970.79|1981.05|1973.75|1981.5|1974.2|1978.09|1970.79|17
1733125260000|2024-12-02 07:41:00|1980.6|1973.3|1983.07|1975.77|1983.65|1976.35|1979.75|1972.45|27
1733125270000|2024-12-02 07:41:10|1984.85|1977.55|1988.27|1980.97|1988.27|1980.97|1984.66|1977.36|39
1733125280000|2024-12-02 07:41:20|1988.65|1981.35|1988.15|1980.85|1989.5|1982.2|1987.15|1979.85|26
1733125290000|2024-12-02 07:41:30|1988|1980.7|1989.9|1982.6|1990.25|1982.95|1988|1980.7|29
1733125300000|2024-12-02 07:41:40|1989.06|1981.76|1989.99|1982.69|1990.6|1983.3|1989.04|1981.74|33
1733125310000|2024-12-02 07:41:50|1990|1982.7|1990.15|1982.85|1991.15|1983.85|1989.99|1982.69|17
1733125320000|2024-12-02 07:42:00|1990.65|1983.35|1991.01|1983.71|1991.15|1983.85|1988.15|1980.85|29
1733125330000|2024-12-02 07:42:10|1991.1|1983.8|1989.05|1981.75|1992.45|1985.15|1988.9|1981.6|33
1733125340000|2024-12-02 07:42:20|1988.9|1981.6|1989.15|1981.85|1990.15|1982.85|1988.9|1981.6|18
1733125350000|2024-12-02 07:42:30|1989.65|1982.35|1991.95|1984.65|1992.2|1984.9|1988.65|1981.35|27
1733125360000|2024-12-02 07:42:40|1991.97|1984.67|1992.37|1985.07|1993.65|1986.35|1991.97|1984.67|31
1733125370000|2024-12-02 07:42:50|1992.15|1984.85|1990.15|1982.85|1993.2|1985.9|1990.15|1982.85|22
1733125380000|2024-12-02 07:43:00|1992.15|1984.85|1993.18|1985.88|1993.18|1985.88|1991.89|1984.59|25
1733125390000|2024-12-02 07:43:10|1997.8|1990.5|2001.91|1994.61|2002.06|1994.76|1997.8|1990.5|33
1733125400000|2024-12-02 07:43:20|2001.98|1994.68|2001.65|1994.35|2004.7|1997.4|2001.25|1993.95|36
1733125410000|2024-12-02 07:43:30|2001.15|1993.85|2000.7|1993.4|2001.5|1994.2|1997.8|1990.5|37
1733125420000|2024-12-02 07:43:40|2000.8|1993.5|2001.15|1993.85|2004|1996.7|2000.59|1993.29|38
1733125430000|2024-12-02 07:43:50|2000.93|1993.63|2002.95|1995.65|2003.7|1996.4|2000.93|1993.63|33
1733125440000|2024-12-02 07:44:00|2002.1|1994.8|2002.95|1995.65|2003.28|1995.98|2001.8|1994.5|35
1733125450000|2024-12-02 07:44:10|2002.9|1995.6|2000.15|1992.85|2005.1|1997.8|1999.65|1992.35|34
1733125460000|2024-12-02 07:44:20|2000.65|1993.35|1997.95|1990.65|2001.25|1993.95|1994.65|1987.35|35
1733125470000|2024-12-02 07:44:30|1997.57|1990.27|1999.85|1992.55|2001.05|1993.75|1996.85|1989.55|36
1733125480000|2024-12-02 07:44:40|2000.1|1992.8|1997.9|1990.6|2000.1|1992.8|1997.25|1989.95|34
1733125490000|2024-12-02 07:44:50|1997.65|1990.35|1995.75|1988.45|1997.65|1990.35|1995.15|1987.85|18
1733125500000|2024-12-02 07:45:00|1995.3|1988|2000.17|1992.87|2000.35|1993.05|1995.3|1988|32
1733125510000|2024-12-02 07:45:10|1999.47|1992.17|2002.45|1995.15|2002.72|1995.42|1998.7|1991.4|39
1733125520000|2024-12-02 07:45:20|2002.04|1994.74|2003.8|1996.5|2004.5|1997.2|2001.1|1993.8|34
1733125530000|2024-12-02 07:45:30|2003.65|1996.35|2003.18|1995.88|2003.85|1996.55|2001.05|1993.75|36
1733125540000|2024-12-02 07:45:40|2002.13|1994.83|2002.06|1994.76|2003.8|1996.5|2001.22|1993.92|34
1733125550000|2024-12-02 07:45:50|2002.03|1994.73|2002.15|1994.85|2003.6|1996.3|2001.15|1993.85|33
1733125560000|2024-12-02 07:46:00|2001.15|1993.85|2000.38|1993.08|2001.15|1993.85|1998.15|1990.85|34
1733125570000|2024-12-02 07:46:10|2000.62|1993.32|2003.7|1996.4|2004.54|1997.24|2000.15|1992.85|33
1733125580000|2024-12-02 07:46:20|2004.2|1996.9|2004.35|1997.05|2004.5|1997.2|2002.4|1995.1|35
1733125590000|2024-12-02 07:46:30|2004.05|1996.75|2004.25|1996.95|2005.45|1998.15|2004.02|1996.72|34
1733125600000|2024-12-02 07:46:40|2004.47|1997.17|2003.8|1996.5|2004.65|1997.35|2002|1994.7|34
1733125610000|2024-12-02 07:46:50|2004.07|1996.77|2000.08|1992.78|2004.4|1997.1|2000|1992.7|32
1733125620000|2024-12-02 07:47:00|2000.11|1992.81|1997.65|1990.35|2000.8|1993.5|1997.3|1990|27
1733125630000|2024-12-02 07:47:10|1997|1989.7|1991.5|1984.2|1997.65|1990.35|1990.4|1983.1|32
1733125640000|2024-12-02 07:47:20|1992.65|1985.35|1989.95|1982.65|1992.65|1985.35|1989.85|1982.55|33
1733125650000|2024-12-02 07:47:30|1990.05|1982.75|1990.2|1982.9|1990.9|1983.6|1989.95|1982.65|33
1733125660000|2024-12-02 07:47:40|1990.31|1983.01|1981.98|1974.68|1991.29|1983.99|1981.91|1974.61|38
1733125670000|2024-12-02 07:47:50|1980.1|1972.8|1977.15|1969.85|1980.8|1973.5|1977.1|1969.8|32
1733125680000|2024-12-02 07:48:00|1977.7|1970.4|1981.65|1974.35|1981.65|1974.35|1975.95|1968.65|35
1733125690000|2024-12-02 07:48:10|1980.65|1973.35|1981.4|1974.1|1982.15|1974.85|1980.2|1972.9|32
1733125700000|2024-12-02 07:48:20|1981.35|1974.05|1983.15|1975.85|1984.15|1976.85|1981.27|1973.97|23
1733125710000|2024-12-02 07:48:30|1982.4|1975.1|1984.6|1977.3|1984.65|1977.35|1982.15|1974.85|26
1733125720000|2024-12-02 07:48:40|1984.15|1976.85|1983.48|1976.18|1984.47|1977.17|1982.45|1975.15|27
1733125730000|2024-12-02 07:48:50|1982.47|1975.17|1982.35|1975.05|1983.85|1976.55|1982.29|1974.99|28
1733125740000|2024-12-02 07:49:00|1982.32|1975.02|1984.85|1977.55|1986|1978.7|1982.2|1974.9|32
1733125750000|2024-12-02 07:49:10|1985.24|1977.94|1984.15|1976.85|1985.65|1978.35|1984.15|1976.85|24
1733125760000|2024-12-02 07:49:20|1984.44|1977.14|1985.15|1977.85|1985.67|1978.37|1983.9|1976.6|18
1733125770000|2024-12-02 07:49:30|1985|1977.7|1985.15|1977.85|1986.6|1979.3|1984.3|1977|25
1733125780000|2024-12-02 07:49:40|1985.4|1978.1|1984.27|1976.97|1985.4|1978.1|1984.19|1976.89|14
1733125790000|2024-12-02 07:49:50|1984.29|1976.99|1985.18|1977.88|1987.35|1980.05|1984.29|1976.99|29
1733125800000|2024-12-02 07:50:00|1985.55|1978.25|1980.35|1973.05|1985.7|1978.4|1979.15|1971.85|36
1733125810000|2024-12-02 07:50:10|1979.75|1972.45|1979.2|1971.9|1979.85|1972.55|1978.4|1971.1|34
1733125820000|2024-12-02 07:50:20|1979.18|1971.88|1979.15|1971.85|1979.6|1972.3|1979.02|1971.72|27
1733125830000|2024-12-02 07:50:30|1978.65|1971.35|1976.35|1969.05|1978.65|1971.35|1974.85|1967.55|30
1733125840000|2024-12-02 07:50:40|1975.99|1968.69|1977.47|1970.17|1979.38|1972.08|1974.65|1967.35|34
1733125850000|2024-12-02 07:50:50|1977.95|1970.65|1982.4|1975.1|1982.4|1975.1|1977.05|1969.75|33
1733125860000|2024-12-02 07:51:00|1982.22|1974.92|1984.3|1977|1984.3|1977|1981.8|1974.5|30
1733125870000|2024-12-02 07:51:10|1984.37|1977.07|1986.04|1978.74|1986.45|1979.15|1984.05|1976.75|31
1733125880000|2024-12-02 07:51:20|1986.15|1978.85|1985.3|1978|1986.4|1979.1|1985.15|1977.85|18
1733125890000|2024-12-02 07:51:30|1985.35|1978.05|1986.91|1979.61|1987.4|1980.1|1985.35|1978.05|35
1733125900000|2024-12-02 07:51:40|1986.15|1978.85|1985.04|1977.74|1987.31|1980.01|1985.04|1977.74|24
1733125910000|2024-12-02 07:51:50|1985.13|1977.83|1987.13|1979.83|1987.25|1979.95|1985.04|1977.74|32
1733125920000|2024-12-02 07:52:00|1987.12|1979.82|1986.65|1979.35|1987.65|1980.35|1985.85|1978.55|19
1733125930000|2024-12-02 07:52:10|1986.15|1978.85|1985.15|1977.85|1986.15|1978.85|1985.15|1977.85|6
1733125940000|2024-12-02 07:52:20|1986.15|1978.85|1988.93|1981.63|1989.4|1982.1|1985.15|1977.85|21
1733125950000|2024-12-02 07:52:30|1988.82|1981.52|1985.65|1978.35|1988.99|1981.69|1985.15|1977.85|24
1733125960000|2024-12-02 07:52:40|1985.15|1977.85|1988.1|1980.8|1988.34|1981.04|1985.15|1977.85|14
1733125970000|2024-12-02 07:52:50|1987.88|1980.58|1988.2|1980.9|1988.24|1980.94|1987.15|1979.85|23
1733125980000|2024-12-02 07:53:00|1988.96|1981.66|1988.93|1981.63|1989.07|1981.77|1988.84|1981.54|27
1733125990000|2024-12-02 07:53:10|1988.88|1981.58|1988.08|1980.78|1989.15|1981.85|1987.89|1980.59|28
1733126000000|2024-12-02 07:53:20|1988.09|1980.79|1988.15|1980.85|1989.2|1981.9|1988.05|1980.75|18
1733126010000|2024-12-02 07:53:30|1988|1980.7|1987.35|1980.05|1989.05|1981.75|1986.3|1979|23
1733126020000|2024-12-02 07:53:40|1987.15|1979.85|1987.87|1980.57|1988.04|1980.74|1985.15|1977.85|18
1733126030000|2024-12-02 07:53:50|1987.83|1980.53|1987.32|1980.02|1988|1980.7|1987.05|1979.75|28
1733126040000|2024-12-02 07:54:00|1987.15|1979.85|1986.42|1979.12|1989.3|1982|1986.42|1979.12|30
1733126050000|2024-12-02 07:54:10|1986.15|1978.85|1987.15|1979.85|1988.4|1981.1|1985.65|1978.35|26
1733126060000|2024-12-02 07:54:20|1986.65|1979.35|1986.15|1978.85|1987.15|1979.85|1986.15|1978.85|8
1733126070000|2024-12-02 07:54:30|1985.65|1978.35|1985.09|1977.79|1986.65|1979.35|1985.09|1977.79|11
1733126080000|2024-12-02 07:54:40|1985|1977.7|1986.28|1978.98|1986.65|1979.35|1984.9|1977.6|22
1733126090000|2024-12-02 07:54:50|1985.5|1978.2|1985.15|1977.85|1986.15|1978.85|1985.15|1977.85|8
1733126100000|2024-12-02 07:55:00|1985.65|1978.35|1985.06|1977.76|1985.65|1978.35|1984.15|1976.85|18
1733126110000|2024-12-02 07:55:10|1985.15|1977.85|1985.06|1977.76|1987.3|1980|1984.05|1976.75|27
1733126120000|2024-12-02 07:55:20|1985.05|1977.75|1984.65|1977.35|1987.2|1979.9|1984.65|1977.35|23
1733126130000|2024-12-02 07:55:30|1984.35|1977.05|1984.15|1976.85|1985.4|1978.1|1984.15|1976.85|16
1733126140000|2024-12-02 07:55:40|1983.65|1976.35|1984.33|1977.03|1984.4|1977.1|1983.15|1975.85|19
1733126150000|2024-12-02 07:55:50|1984.4|1977.1|1983.15|1975.85|1984.65|1977.35|1983.15|1975.85|10
1733126160000|2024-12-02 07:56:00|1983.05|1975.75|1983.15|1975.85|1983.35|1976.05|1982.15|1974.85|16
1733126170000|2024-12-02 07:56:10|1983.65|1976.35|1983.9|1976.6|1985.15|1977.85|1982.85|1975.55|32
1733126180000|2024-12-02 07:56:20|1983.93|1976.63|1987.15|1979.85|1987.15|1979.85|1983.93|1976.63|24
1733126190000|2024-12-02 07:56:30|1986.65|1979.35|1987.06|1979.76|1988.65|1981.35|1985.15|1977.85|25
1733126200000|2024-12-02 07:56:40|1987.4|1980.1|1988.15|1980.85|1988.65|1981.35|1987.06|1979.76|17
1733126210000|2024-12-02 07:56:50|1988.65|1981.35|1988.04|1980.74|1989.25|1981.95|1987.65|1980.35|17
1733126220000|2024-12-02 07:57:00|1988.08|1980.78|1988.15|1980.85|1989.65|1982.35|1988.04|1980.74|16
1733126230000|2024-12-02 07:57:10|1989.15|1981.85|1989.15|1981.85|1989.15|1981.85|1987.95|1980.65|14
1733126240000|2024-12-02 07:57:20|1988.65|1981.35|1990.15|1982.85|1990.35|1983.05|1987.15|1979.85|20
1733126250000|2024-12-02 07:57:30|1990.05|1982.75|1989.15|1981.85|1990.05|1982.75|1988.15|1980.85|7
1733126260000|2024-12-02 07:57:40|1989.34|1982.04|1989.23|1981.93|1989.65|1982.35|1989.15|1981.85|6
1733126270000|2024-12-02 07:57:50|1989.24|1981.94|1988.15|1980.85|1989.24|1981.94|1987.15|1979.85|11
1733126280000|2024-12-02 07:58:00|1987.65|1980.35|1985.15|1977.85|1987.65|1980.35|1985.15|1977.85|11
1733126290000|2024-12-02 07:58:10|1985.65|1978.35|1985.15|1977.85|1985.65|1978.35|1985.15|1977.85|2
1733126300000|2024-12-02 07:58:20|1986.15|1978.85|1986.15|1978.85|1986.15|1978.85|1986.15|1978.85|1
1733126310000|2024-12-02 07:58:30|1986.05|1978.75|1987.27|1979.97|1988.15|1980.85|1986.05|1978.75|19
1733126320000|2024-12-02 07:58:40|1987.15|1979.85|1986.15|1978.85|1987.15|1979.85|1986.15|1978.85|8
1733126330000|2024-12-02 07:58:50|1986.65|1979.35|1994.55|1987.25|1994.55|1987.25|1978.74|1971.44|30
1733126340000|2024-12-02 07:59:00|1993.65|1986.35|1983.8|1976.5|1993.65|1986.35|1982.15|1974.85|29
1733126350000|2024-12-02 07:59:10|1983.7|1976.4|1982.05|1974.75|1984.26|1976.96|1981.05|1973.75|26
1733126360000|2024-12-02 07:59:20|1982.15|1974.85|1981.15|1973.85|1982.65|1975.35|1981.15|1973.85|28
1733126370000|2024-12-02 07:59:30|1982.15|1974.85|1984.9|1977.6|1985.65|1978.35|1982.13|1974.83|23
1733126380000|2024-12-02 07:59:40|1985.05|1977.75|1986.5|1979.2|1987.65|1980.35|1985.05|1977.75|32
1733126390000|2024-12-02 07:59:50|1986.55|1979.25|1984.65|1977.35|1986.55|1979.25|1984.15|1976.85|25
1733126400000|2024-12-02 08:00:00|1984.15|1976.85|1983.4|1976.1|1984.65|1977.35|1983.15|1975.85|7
1733126410000|2024-12-02 08:00:10|1983.15|1975.85|1981.6|1974.3|1983.4|1976.1|1981.15|1973.85|11
1733126420000|2024-12-02 08:00:20|1981.35|1974.05|1979.6|1972.3|1982.9|1975.6|1978.9|1971.6|26
1733126430000|2024-12-02 08:00:30|1979.65|1972.35|1975.9|1968.6|1979.65|1972.35|1973.31|1966.01|34
1733126440000|2024-12-02 08:00:40|1976.8|1969.5|1975.9|1968.6|1976.8|1969.5|1975.15|1967.85|20
1733126450000|2024-12-02 08:00:50|1976.1|1968.8|1977.15|1969.85|1978.95|1971.65|1975.95|1968.65|23
1733126460000|2024-12-02 08:01:00|1977.1|1969.8|1976.15|1968.85|1977.55|1970.25|1976.1|1968.8|26
1733126470000|2024-12-02 08:01:10|1975.65|1968.35|1973.45|1966.15|1975.65|1968.35|1973.45|1966.15|21
1733126480000|2024-12-02 08:01:20|1973.35|1966.05|1971.09|1963.79|1973.35|1966.05|1970.15|1962.85|27
1733126490000|2024-12-02 08:01:30|1971.04|1963.74|1971.55|1964.25|1971.55|1964.25|1969.3|1962|22
1733126500000|2024-12-02 08:01:40|1972.35|1965.05|1975.05|1967.75|1975.05|1967.75|1971.65|1964.35|32
1733126510000|2024-12-02 08:01:50|1974.9|1967.6|1979.15|1971.85|1979.2|1971.9|1974|1966.7|33
1733126520000|2024-12-02 08:02:00|1979.5|1972.2|1978.06|1970.76|1980.11|1972.81|1978.02|1970.72|29
1733126530000|2024-12-02 08:02:10|1977.85|1970.55|1978.35|1971.05|1978.65|1971.35|1977.15|1969.85|25
1733126540000|2024-12-02 08:02:20|1978.15|1970.85|1976.9|1969.6|1978.15|1970.85|1976.15|1968.85|19
1733126550000|2024-12-02 08:02:30|1976.95|1969.65|1980.15|1972.85|1980.15|1972.85|1976.95|1969.65|32
1733126560000|2024-12-02 08:02:40|1980.65|1973.35|1979.06|1971.76|1981.88|1974.58|1978.85|1971.55|34
1733126570000|2024-12-02 08:02:50|1979.4|1972.1|1977.41|1970.11|1980.65|1973.35|1976.85|1969.55|23
1733126580000|2024-12-02 08:03:00|1977.4|1970.1|1974.75|1967.45|1977.46|1970.16|1974.15|1966.85|26
1733126590000|2024-12-02 08:03:10|1974.41|1967.11|1978.15|1970.85|1978.65|1971.35|1974.15|1966.85|26
1733126600000|2024-12-02 08:03:20|1978.4|1971.1|1981.15|1973.85|1981.55|1974.25|1978.4|1971.1|27
1733126610000|2024-12-02 08:03:30|1981.3|1974|1984.15|1976.85|1984.15|1976.85|1981.3|1974|22
1733126620000|2024-12-02 08:03:40|1983.9|1976.6|1985.65|1978.35|1985.65|1978.35|1982.15|1974.85|32
1733126630000|2024-12-02 08:03:50|1985.1|1977.8|1981.15|1973.85|1985.15|1977.85|1981.15|1973.85|29
1733126640000|2024-12-02 08:04:00|1981.06|1973.76|1980.09|1972.79|1983.15|1975.85|1980.09|1972.79|34
1733126650000|2024-12-02 08:04:10|1980.1|1972.8|1977.15|1969.85|1981.1|1973.8|1977.07|1969.77|22
1733126660000|2024-12-02 08:04:20|1977.25|1969.95|1977.15|1969.85|1977.65|1970.35|1977.08|1969.78|12
1733126670000|2024-12-02 08:04:30|1977.06|1969.76|1976.07|1968.77|1978.65|1971.35|1975.95|1968.65|26
1733126680000|2024-12-02 08:04:40|1976.09|1968.79|1974.15|1966.85|1976.65|1969.35|1974.15|1966.85|16
1733126690000|2024-12-02 08:04:50|1975.15|1967.85|1977.15|1969.85|1977.15|1969.85|1974.95|1967.65|8
1733126700000|2024-12-02 08:05:00|1976.15|1968.85|1994|1986.7|1994.65|1987.35|1976.15|1968.85|32
1733126710000|2024-12-02 08:05:10|1994.6|1987.3|1987.4|1980.1|1994.6|1987.3|1987.3|1980|29
1733126720000|2024-12-02 08:05:20|1987.35|1980.05|1987|1979.7|1989.15|1981.85|1986.2|1978.9|23
1733126730000|2024-12-02 08:05:30|1987.15|1979.85|1989.43|1982.13|1989.65|1982.35|1987.15|1979.85|20
1733126740000|2024-12-02 08:05:40|1990.33|1983.03|1990.15|1982.85|1991.65|1984.35|1989.64|1982.34|18
1733126750000|2024-12-02 08:05:50|1992.7|1985.4|1991.35|1984.05|1994.1|1986.8|1990.15|1982.85|25
1733126760000|2024-12-02 08:06:00|1992.15|1984.85|1992.4|1985.1|1993.25|1985.95|1992.04|1984.74|21
1733126770000|2024-12-02 08:06:10|1992.55|1985.25|1992.15|1984.85|1993.65|1986.35|1992.15|1984.85|16
1733126780000|2024-12-02 08:06:20|1993.15|1985.85|1991.65|1984.35|1993.15|1985.85|1991.15|1983.85|17
1733126790000|2024-12-02 08:06:30|1992.2|1984.9|1991.15|1983.85|1992.45|1985.15|1991.15|1983.85|15
1733126800000|2024-12-02 08:06:40|1991.65|1984.35|1986.5|1979.2|1991.65|1984.35|1985.66|1978.36|24
1733126810000|2024-12-02 08:06:50|1986.55|1979.25|1983.35|1976.05|1986.6|1979.3|1983.35|1976.05|24
1733126820000|2024-12-02 08:07:00|1983.15|1975.85|1986.15|1978.85|1986.45|1979.15|1983.05|1975.75|24
1733126830000|2024-12-02 08:07:10|1985.85|1978.55|1988.15|1980.85|1992.05|1984.75|1983.15|1975.85|26
1733126840000|2024-12-02 08:07:20|1988.35|1981.05|1985.65|1978.35|1989.73|1982.43|1985.15|1977.85|30
1733126850000|2024-12-02 08:07:30|1985.15|1977.85|1985.9|1978.6|1986.25|1978.95|1985.15|1977.85|9
1733126860000|2024-12-02 08:07:40|1985.65|1978.35|1985.85|1978.55|1985.85|1978.55|1985.15|1977.85|3
1733126870000|2024-12-02 08:07:50|1985.95|1978.65|1987.8|1980.5|1987.8|1980.5|1985.95|1978.65|4
1733126880000|2024-12-02 08:08:00|1987.65|1980.35|1986.15|1978.85|1987.65|1980.35|1986.15|1978.85|2
1733126890000|2024-12-02 08:08:10|1985.35|1978.05|1986.8|1979.5|1987.05|1979.75|1985.35|1978.05|21
1733126900000|2024-12-02 08:08:20|1986.85|1979.55|1989.95|1982.65|1989.95|1982.65|1986.85|1979.55|21
1733126910000|2024-12-02 08:08:30|1990.1|1982.8|1992.85|1985.55|1992.85|1985.55|1990.1|1982.8|10
1733126920000|2024-12-02 08:08:40|1992.35|1985.05|1991.15|1983.85|1993.95|1986.65|1991.15|1983.85|11
1733126930000|2024-12-02 08:08:50|1991.25|1983.95|1995.9|1988.6|1995.9|1988.6|1991.25|1983.95|15
1733126940000|2024-12-02 08:09:00|1996|1988.7|1996.4|1989.1|1996.9|1989.6|1994.15|1986.85|16
1733126950000|2024-12-02 08:09:10|1996.85|1989.55|1997.15|1989.85|1997.9|1990.6|1996.85|1989.55|18
1733126960000|2024-12-02 08:09:20|1997.7|1990.4|1999|1991.7|1999|1991.7|1997.35|1990.05|14
1733126970000|2024-12-02 08:09:30|1998.9|1991.6|1999.25|1991.95|1999.9|1992.6|1997.45|1990.15|16
1733126980000|2024-12-02 08:09:40|1999.15|1991.85|1999.15|1991.85|1999.9|1992.6|1998.15|1990.85|14
1733126990000|2024-12-02 08:09:50|1998.15|1990.85|1998.4|1991.1|1998.65|1991.35|1997.85|1990.55|10
1733127000000|2024-12-02 08:10:00|1998.45|1991.15|2001.85|1994.55|2001.85|1994.55|1998|1990.7|23
1733127010000|2024-12-02 08:10:10|2001.35|1994.05|2002.15|1994.85|2002.7|1995.4|2000.15|1992.85|21
1733127020000|2024-12-02 08:10:20|2002.05|1994.75|2004|1996.7|2004|1996.7|2001.9|1994.6|19
1733127030000|2024-12-02 08:10:30|2003.95|1996.65|2005.65|1998.35|2005.7|1998.4|2003.95|1996.65|16
1733127040000|2024-12-02 08:10:40|2005.15|1997.85|2005.95|1998.65|2006.1|1998.8|2005.15|1997.85|14
1733127050000|2024-12-02 08:10:50|2006|1998.7|2005.65|1998.35|2006.75|1999.45|2005.15|1997.85|9
1733127060000|2024-12-02 08:11:00|2005.95|1998.65|2006.9|1999.6|2006.9|1999.6|2005.8|1998.5|16
1733127070000|2024-12-02 08:11:10|2006.8|1999.5|2009.15|2001.85|2009.15|2001.85|2006.75|1999.45|20
1733127080000|2024-12-02 08:11:20|2009.4|2002.1|2007.8|2000.5|2009.55|2002.25|2007.8|2000.5|6
1733127090000|2024-12-02 08:11:30|2007.65|2000.35|2007.1|1999.8|2007.65|2000.35|2006.15|1998.85|13
1733127100000|2024-12-02 08:11:40|2006.95|1999.65|2006.75|1999.45|2007.1|1999.8|2006.15|1998.85|12
1733127110000|2024-12-02 08:11:50|2007.25|1999.95|2007|1999.7|2007.8|2000.5|2006.15|1998.85|19
1733127120000|2024-12-02 08:12:00|2007.05|1999.75|2005.05|1997.75|2007.15|1999.85|2004.15|1996.85|10
1733127130000|2024-12-02 08:12:10|2005.15|1997.85|2003.8|1996.5|2005.15|1997.85|2003.25|1995.95|23
1733127140000|2024-12-02 08:12:20|2003.85|1996.55|2004.15|1996.85|2004.8|1997.5|2003.5|1996.2|18
1733127150000|2024-12-02 08:12:30|2004.35|1997.05|2004.25|1996.95|2006.1|1998.8|2004.25|1996.95|12
1733127160000|2024-12-02 08:12:40|2003.75|1996.45|2002.95|1995.65|2003.75|1996.45|2002.85|1995.55|6
1733127170000|2024-12-02 08:12:50|2002.9|1995.6|2003.9|1996.6|2003.9|1996.6|2002.9|1995.6|12
1733127180000|2024-12-02 08:13:00|2003.85|1996.55|2008.1|2000.8|2008.1|2000.8|2003.35|1996.05|30
1733127190000|2024-12-02 08:13:10|2007.85|2000.55|2004.85|1997.55|2008.15|2000.85|2004.85|1997.55|18
1733127200000|2024-12-02 08:13:20|2005.15|1997.85|2003.15|1995.85|2006.1|1998.8|2003.15|1995.85|21
1733127210000|2024-12-02 08:13:30|2002.4|1995.1|1998.25|1990.95|2002.4|1995.1|1998.25|1990.95|17
1733127220000|2024-12-02 08:13:40|1997.95|1990.65|1996.95|1989.65|1997.95|1990.65|1996.95|1989.65|5
1733127230000|2024-12-02 08:13:50|1997|1989.7|1996|1988.7|1997.05|1989.75|1995.45|1988.15|20
1733127240000|2024-12-02 08:14:00|1996.3|1989|1994.25|1986.95|1998.05|1990.75|1994.25|1986.95|15
1733127250000|2024-12-02 08:14:10|1994.3|1987|1993|1985.7|1994.3|1987|1993|1985.7|14
1733127260000|2024-12-02 08:14:20|1993.1|1985.8|1993.15|1985.85|1993.9|1986.6|1992.4|1985.1|17
1733127270000|2024-12-02 08:14:30|1992.9|1985.6|1992.35|1985.05|1992.9|1985.6|1992.2|1984.9|18
1733127280000|2024-12-02 08:14:40|1992.3|1985|1992.05|1984.75|1992.3|1985|1989.25|1981.95|28
1733127290000|2024-12-02 08:14:50|1991.15|1983.85|1990.2|1982.9|1992.15|1984.85|1990.18|1982.88|21
1733127300000|2024-12-02 08:15:00|1990.1|1982.8|1989.8|1982.5|1990.8|1983.5|1989.25|1981.95|20
1733127310000|2024-12-02 08:15:10|1989.95|1982.65|1990.15|1982.85|1991.45|1984.15|1989.95|1982.65|30
1733127320000|2024-12-02 08:15:20|1989.89|1982.59|1990.35|1983.05|1991.37|1984.07|1988.25|1980.95|33
1733127330000|2024-12-02 08:15:30|1990.3|1983|1991.15|1983.85|1991.8|1984.5|1990.22|1982.92|29
1733127340000|2024-12-02 08:15:40|1991.3|1984|1992.2|1984.9|1993.4|1986.1|1990.55|1983.25|30
1733127350000|2024-12-02 08:15:50|1992.75|1985.45|1992.3|1985|1993.55|1986.25|1992.3|1985|20
1733127360000|2024-12-02 08:16:00|1992.35|1985.05|1988.65|1981.35|1992.65|1985.35|1988.15|1980.85|26
1733127370000|2024-12-02 08:16:10|1987.55|1980.25|1984.45|1977.15|1987.6|1980.3|1983.36|1976.06|31
1733127380000|2024-12-02 08:16:20|1984.4|1977.1|1983.07|1975.77|1984.6|1977.3|1983.07|1975.77|25
1733127390000|2024-12-02 08:16:30|1983.09|1975.79|1980.5|1973.2|1983.09|1975.79|1979.5|1972.2|27
1733127400000|2024-12-02 08:16:40|1980.33|1973.03|1980.15|1972.85|1982.3|1975|1980.13|1972.83|32
1733127410000|2024-12-02 08:16:50|1980|1972.7|1980.65|1973.35|1980.9|1973.6|1979.09|1971.79|27
1733127420000|2024-12-02 08:17:00|1981.1|1973.8|1978.85|1971.55|1981.47|1974.17|1978.85|1971.55|25
1733127430000|2024-12-02 08:17:10|1978.8|1971.5|1977.55|1970.25|1979.45|1972.15|1977.4|1970.1|33
1733127440000|2024-12-02 08:17:20|1977.4|1970.1|1977.65|1970.35|1978.5|1971.2|1975.65|1968.35|34
1733127450000|2024-12-02 08:17:30|1977.15|1969.85|1973.04|1965.74|1977.15|1969.85|1972.95|1965.65|28
1733127460000|2024-12-02 08:17:40|1973.15|1965.85|1972.65|1965.35|1973.65|1966.35|1972|1964.7|30
1733127470000|2024-12-02 08:17:50|1972.15|1964.85|1973.7|1966.4|1973.7|1966.4|1972.15|1964.85|24
1733127480000|2024-12-02 08:18:00|1973.18|1965.88|1969.05|1961.75|1974.45|1967.15|1969|1961.7|31
1733127490000|2024-12-02 08:18:10|1969.55|1962.25|1969.65|1962.35|1971.5|1964.2|1968.95|1961.65|34
1733127500000|2024-12-02 08:18:20|1969.3|1962|1967.55|1960.25|1969.3|1962|1966.95|1959.65|31
1733127510000|2024-12-02 08:18:30|1967.6|1960.3|1965.23|1957.93|1967.6|1960.3|1965.23|1957.93|36
1733127520000|2024-12-02 08:18:40|1965.18|1957.88|1965.65|1958.35|1966.65|1959.35|1964.5|1957.2|34
1733127530000|2024-12-02 08:18:50|1965.7|1958.4|1964.85|1957.55|1965.75|1958.45|1964.47|1957.17|33
1733127540000|2024-12-02 08:19:00|1965.04|1957.74|1963.75|1956.45|1965.15|1957.85|1963.5|1956.2|36
1733127550000|2024-12-02 08:19:10|1963.7|1956.4|1964.85|1957.55|1964.85|1957.55|1962.4|1955.1|31
1733127560000|2024-12-02 08:19:20|1964.8|1957.5|1967.02|1959.72|1967.94|1960.64|1964.1|1956.8|38
1733127570000|2024-12-02 08:19:30|1966.35|1959.05|1963.45|1956.15|1966.35|1959.05|1963.13|1955.83|33
1733127580000|2024-12-02 08:19:40|1963.36|1956.06|1964.2|1956.9|1965.75|1958.45|1963.33|1956.03|38
1733127590000|2024-12-02 08:19:50|1963.95|1956.65|1961.05|1953.75|1965.8|1958.5|1961.05|1953.75|36
1733127600000|2024-12-02 08:20:00|1961.15|1953.85|1954.27|1946.97|1961.76|1954.46|1954.27|1946.97|38
1733127610000|2024-12-02 08:20:10|1954.47|1947.17|1953.4|1946.1|1955.25|1947.95|1952.15|1944.85|37
1733127620000|2024-12-02 08:20:20|1953.65|1946.35|1954.75|1947.45|1956.2|1948.9|1952.85|1945.55|39
1733127630000|2024-12-02 08:20:30|1955.4|1948.1|1955.12|1947.82|1956.42|1949.12|1953.3|1946|39
1733127640000|2024-12-02 08:20:40|1955.1|1947.8|1953.65|1946.35|1955.15|1947.85|1953.17|1945.87|40
1733127650000|2024-12-02 08:20:50|1953.9|1946.6|1950.16|1942.86|1955.85|1948.55|1949.45|1942.15|38
1733127660000|2024-12-02 08:21:00|1950.14|1942.84|1957.82|1950.52|1958.28|1950.98|1949.35|1942.05|39
1733127670000|2024-12-02 08:21:10|1957.5|1950.2|1954.85|1947.55|1957.7|1950.4|1953.32|1946.02|39
1733127680000|2024-12-02 08:21:20|1953.75|1946.45|1956.84|1949.54|1956.97|1949.67|1953.5|1946.2|40
1733127690000|2024-12-02 08:21:30|1956.4|1949.1|1955.2|1947.9|1956.8|1949.5|1953.54|1946.24|38
1733127700000|2024-12-02 08:21:40|1954.95|1947.65|1955.35|1948.05|1957.4|1950.1|1953.9|1946.6|39
1733127710000|2024-12-02 08:21:50|1954.7|1947.4|1961.05|1953.75|1961.15|1953.85|1954.7|1947.4|37
1733127720000|2024-12-02 08:22:00|1961.18|1953.88|1960.5|1953.2|1963.65|1956.35|1959.81|1952.51|38
1733127730000|2024-12-02 08:22:10|1961.41|1954.11|1959.2|1951.9|1961.41|1954.11|1957.7|1950.4|39
1733127740000|2024-12-02 08:22:20|1958.9|1951.6|1962.35|1955.05|1965.2|1957.9|1958.9|1951.6|37
1733127750000|2024-12-02 08:22:30|1962.2|1954.9|1963.93|1956.63|1965.35|1958.05|1961.7|1954.4|37
1733127760000|2024-12-02 08:22:40|1964.05|1956.75|1962.97|1955.67|1964.13|1956.83|1962.05|1954.75|38
1733127770000|2024-12-02 08:22:50|1963.3|1956|1963.04|1955.74|1964.15|1956.85|1962.45|1955.15|37
1733127780000|2024-12-02 08:23:00|1963.08|1955.78|1962.9|1955.6|1964.28|1956.98|1961.7|1954.4|39
1733127790000|2024-12-02 08:23:10|1962.85|1955.55|1959.7|1952.4|1962.88|1955.58|1958.15|1950.85|38
1733127800000|2024-12-02 08:23:20|1959.94|1952.64|1958.8|1951.5|1959.94|1952.64|1958.34|1951.04|36
1733127810000|2024-12-02 08:23:30|1959.2|1951.9|1963.63|1956.33|1963.63|1956.33|1958.58|1951.28|36
1733127820000|2024-12-02 08:23:40|1963.85|1956.55|1960.99|1953.69|1964.15|1956.85|1960.76|1953.46|38
1733127830000|2024-12-02 08:23:50|1961.05|1953.75|1961.05|1953.75|1962.79|1955.49|1960.75|1953.45|37
1733127840000|2024-12-02 08:24:00|1961.55|1954.25|1961.8|1954.5|1962.55|1955.25|1960.42|1953.12|38
1733127850000|2024-12-02 08:24:10|1961.85|1954.55|1962.95|1955.65|1964.06|1956.76|1961.47|1954.17|40
1733127860000|2024-12-02 08:24:20|1963.05|1955.75|1964.65|1957.35|1964.65|1957.35|1961.36|1954.06|39
1733127870000|2024-12-02 08:24:30|1964.96|1957.66|1964.6|1957.3|1966.3|1959|1964.25|1956.95|40
1733127880000|2024-12-02 08:24:40|1964.45|1957.15|1959.74|1952.44|1964.8|1957.5|1959.64|1952.34|36
1733127890000|2024-12-02 08:24:50|1960.34|1953.04|1961.4|1954.1|1961.45|1954.15|1959.17|1951.87|36
1733127900000|2024-12-02 08:25:00|1961.35|1954.05|1960.4|1953.1|1962.45|1955.15|1960.4|1953.1|39
1733127910000|2024-12-02 08:25:10|1960.65|1953.35|1959.72|1952.42|1961.05|1953.75|1958.73|1951.43|35
1733127920000|2024-12-02 08:25:20|1960.24|1952.94|1958.05|1950.75|1962.45|1955.15|1957.55|1950.25|38
1733127930000|2024-12-02 08:25:30|1958.55|1951.25|1962.5|1955.2|1964.21|1956.91|1958.39|1951.09|36
1733127940000|2024-12-02 08:25:40|1962|1954.7|1964.74|1957.44|1965.48|1958.18|1962|1954.7|39
1733127950000|2024-12-02 08:25:50|1964.94|1957.64|1959.9|1952.6|1966.1|1958.8|1959.9|1952.6|35
1733127960000|2024-12-02 08:26:00|1960.15|1952.85|1955.24|1947.94|1960.15|1952.85|1955.24|1947.94|38
1733127970000|2024-12-02 08:26:10|1955.15|1947.85|1956.75|1949.45|1956.75|1949.45|1953.9|1946.6|38
1733127980000|2024-12-02 08:26:20|1956.55|1949.25|1953.7|1946.4|1956.55|1949.25|1952.9|1945.6|38
1733127990000|2024-12-02 08:26:30|1953.85|1946.55|1955.26|1947.96|1955.55|1948.25|1953.11|1945.81|36
1733128000000|2024-12-02 08:26:40|1955.32|1948.02|1957.36|1950.06|1957.89|1950.59|1955.25|1947.95|37
1733128010000|2024-12-02 08:26:50|1957.65|1950.35|1953.53|1946.23|1957.65|1950.35|1953.53|1946.23|31
1733128020000|2024-12-02 08:27:00|1953.6|1946.3|1958.65|1951.35|1958.65|1951.35|1953.55|1946.25|39
1733128030000|2024-12-02 08:27:10|1958.9|1951.6|1957.75|1950.45|1959.64|1952.34|1956.85|1949.55|39
1733128040000|2024-12-02 08:27:20|1957.55|1950.25|1954.55|1947.25|1958.46|1951.16|1953.55|1946.25|39
1733128050000|2024-12-02 08:27:30|1954.4|1947.1|1957|1949.7|1957.67|1950.37|1952.65|1945.35|36
1733128060000|2024-12-02 08:27:40|1957.65|1950.35|1957.5|1950.2|1959.4|1952.1|1956.8|1949.5|36
1733128070000|2024-12-02 08:27:50|1957.9|1950.6|1956.35|1949.05|1958.55|1951.25|1956.3|1949|35
1733128080000|2024-12-02 08:28:00|1956.45|1949.15|1957.77|1950.47|1957.87|1950.57|1954.55|1947.25|39
1733128090000|2024-12-02 08:28:10|1957.9|1950.6|1959.35|1952.05|1960.4|1953.1|1957.15|1949.85|40
1733128100000|2024-12-02 08:28:20|1959.66|1952.36|1957.75|1950.45|1960.68|1953.38|1953.95|1946.65|39
1733128110000|2024-12-02 08:28:30|1957.85|1950.55|1962.51|1955.21|1963.05|1955.75|1957.44|1950.14|37
1733128120000|2024-12-02 08:28:40|1962.68|1955.38|1963.05|1955.75|1965.06|1957.76|1962.34|1955.04|36
1733128130000|2024-12-02 08:28:50|1963.2|1955.9|1963.69|1956.39|1964.4|1957.1|1961.9|1954.6|35
1733128140000|2024-12-02 08:29:00|1963.95|1956.65|1968.22|1960.92|1970.45|1963.15|1963.4|1956.1|37
1733128150000|2024-12-02 08:29:10|1968.23|1960.93|1967.35|1960.05|1969.4|1962.1|1966.3|1959|35
1733128160000|2024-12-02 08:29:20|1967.4|1960.1|1964.2|1956.9|1969.24|1961.94|1964.2|1956.9|40
1733128170000|2024-12-02 08:29:30|1964.15|1956.85|1961.29|1953.99|1964.15|1956.85|1961.29|1953.99|32
1733128180000|2024-12-02 08:29:40|1961.26|1953.96|1959.79|1952.49|1961.63|1954.33|1959.79|1952.49|33
1733128190000|2024-12-02 08:29:50|1959.5|1952.2|1958.22|1950.92|1959.5|1952.2|1957.3|1950|30
1733128200000|2024-12-02 08:30:00|1958.3|1951|1957.85|1950.55|1961.3|1954|1957.85|1950.55|38
1733128210000|2024-12-02 08:30:10|1958.15|1950.85|1958.5|1951.2|1960.75|1953.45|1957.85|1950.55|36
1733128220000|2024-12-02 08:30:20|1959.14|1951.84|1954.85|1947.55|1960.35|1953.05|1954.7|1947.4|35
1733128230000|2024-12-02 08:30:30|1955|1947.7|1956.45|1949.15|1957.65|1950.35|1955|1947.7|34
1733128240000|2024-12-02 08:30:40|1956.1|1948.8|1956.26|1948.96|1957.8|1950.5|1955.8|1948.5|34
1733128250000|2024-12-02 08:30:50|1956.4|1949.1|1957.33|1950.03|1958.58|1951.28|1956.26|1948.96|34
1733128260000|2024-12-02 08:31:00|1957.15|1949.85|1962.4|1955.1|1962.4|1955.1|1956.55|1949.25|37
1733128270000|2024-12-02 08:31:10|1961.9|1954.6|1962.89|1955.59|1963.35|1956.05|1959.93|1952.63|35
1733128280000|2024-12-02 08:31:20|1963.3|1956|1961.9|1954.6|1964.23|1956.93|1961.35|1954.05|32
1733128290000|2024-12-02 08:31:30|1961.45|1954.15|1959.7|1952.4|1961.6|1954.3|1957.85|1950.55|35
1733128300000|2024-12-02 08:31:40|1959.95|1952.65|1959.78|1952.48|1959.95|1952.65|1958.35|1951.05|37
1733128310000|2024-12-02 08:31:50|1959.6|1952.3|1959.7|1952.4|1960.3|1953|1957.77|1950.47|36
1733128320000|2024-12-02 08:32:00|1959.85|1952.55|1962.4|1955.1|1962.4|1955.1|1959.09|1951.79|29
1733128330000|2024-12-02 08:32:10|1962.6|1955.3|1965.42|1958.12|1966.08|1958.78|1962.35|1955.05|37
1733128340000|2024-12-02 08:32:20|1966.1|1958.8|1964.21|1956.91|1966.75|1959.45|1964.21|1956.91|28
1733128350000|2024-12-02 08:32:30|1964.2|1956.9|1965.8|1958.5|1967.9|1960.6|1964.18|1956.88|36
1733128360000|2024-12-02 08:32:40|1965.97|1958.67|1965.89|1958.59|1966.65|1959.35|1963.15|1955.85|34
1733128370000|2024-12-02 08:32:50|1965.98|1958.68|1966.1|1958.8|1967.65|1960.35|1965.2|1957.9|31
1733128380000|2024-12-02 08:33:00|1965.9|1958.6|1963.11|1955.81|1965.9|1958.6|1963.11|1955.81|38
1733128390000|2024-12-02 08:33:10|1963.09|1955.79|1961.61|1954.31|1963.09|1955.79|1959.25|1951.95|26
1733128400000|2024-12-02 08:33:20|1962.47|1955.17|1960.4|1953.1|1962.47|1955.17|1960.15|1952.85|32
1733128410000|2024-12-02 08:33:30|1960.9|1953.6|1962.6|1955.3|1962.6|1955.3|1960.36|1953.06|32
1733128420000|2024-12-02 08:33:40|1962.65|1955.35|1958.65|1951.35|1962.7|1955.4|1957.61|1950.31|31
1733128430000|2024-12-02 08:33:50|1958.95|1951.65|1957.15|1949.85|1959.65|1952.35|1957.15|1949.85|33
1733128440000|2024-12-02 08:34:00|1957.6|1950.3|1957.15|1949.85|1958.7|1951.4|1956.65|1949.35|33
1733128450000|2024-12-02 08:34:10|1956.8|1949.5|1956.13|1948.83|1957.64|1950.34|1955.85|1948.55|32
1733128460000|2024-12-02 08:34:20|1956.35|1949.05|1953.2|1945.9|1956.65|1949.35|1953.2|1945.9|20
1733128470000|2024-12-02 08:34:30|1953.25|1945.95|1951.08|1943.78|1953.25|1945.95|1950.45|1943.15|26
1733128480000|2024-12-02 08:34:40|1951.11|1943.81|1952.15|1944.85|1953.15|1945.85|1951.05|1943.75|34
1733128490000|2024-12-02 08:34:50|1952.3|1945|1953.21|1945.91|1953.85|1946.55|1952.22|1944.92|33
1733128500000|2024-12-02 08:35:00|1953.2|1945.9|1954.35|1947.05|1954.8|1947.5|1951.25|1943.95|35
1733128510000|2024-12-02 08:35:10|1954.4|1947.1|1955.65|1948.35|1956.75|1949.45|1953.55|1946.25|33
1733128520000|2024-12-02 08:35:20|1955.15|1947.85|1953.75|1946.45|1955.15|1947.85|1952.15|1944.85|29
1733128530000|2024-12-02 08:35:30|1953.65|1946.35|1953.99|1946.69|1954.55|1947.25|1952.75|1945.45|36
1733128540000|2024-12-02 08:35:40|1954.31|1947.01|1954.4|1947.1|1955.25|1947.95|1953.5|1946.2|33
1733128550000|2024-12-02 08:35:50|1953.9|1946.6|1950.05|1942.75|1954.4|1947.1|1950|1942.7|35
1733128560000|2024-12-02 08:36:00|1950.75|1943.45|1950.73|1943.43|1953.13|1945.83|1950.73|1943.43|35
1733128570000|2024-12-02 08:36:10|1951.3|1944|1946.45|1939.15|1951.75|1944.45|1946.45|1939.15|32
1733128580000|2024-12-02 08:36:20|1946.95|1939.65|1945.2|1937.9|1946.95|1939.65|1943.65|1936.35|38
1733128590000|2024-12-02 08:36:30|1945|1937.7|1943.2|1935.9|1945|1937.7|1942.95|1935.65|30
1733128600000|2024-12-02 08:36:40|1943.25|1935.95|1942.41|1935.11|1944.89|1937.59|1942.26|1934.96|34
1733128610000|2024-12-02 08:36:50|1942.44|1935.14|1941.2|1933.9|1942.7|1935.4|1940.94|1933.64|36
1733128620000|2024-12-02 08:37:00|1941.23|1933.93|1944.08|1936.78|1944.66|1937.36|1941.18|1933.88|39
1733128630000|2024-12-02 08:37:10|1945.01|1937.71|1944.21|1936.91|1945.85|1938.55|1944.21|1936.91|34
1733128640000|2024-12-02 08:37:20|1944.2|1936.9|1941.15|1933.85|1944.21|1936.91|1941.15|1933.85|27
1733128650000|2024-12-02 08:37:30|1941.65|1934.35|1938.65|1931.35|1941.65|1934.35|1937.33|1930.03|36
1733128660000|2024-12-02 08:37:40|1938.6|1931.3|1938.2|1930.9|1939.45|1932.15|1937.18|1929.88|36
1733128670000|2024-12-02 08:37:50|1938.25|1930.95|1938.15|1930.85|1939.08|1931.78|1936.7|1929.4|40
1733128680000|2024-12-02 08:38:00|1938.22|1930.92|1942.51|1935.21|1942.85|1935.55|1938.22|1930.92|38
1733128690000|2024-12-02 08:38:10|1943.4|1936.1|1939.4|1932.1|1943.45|1936.15|1939.4|1932.1|35
1733128700000|2024-12-02 08:38:20|1939.5|1932.2|1937.25|1929.95|1939.7|1932.4|1937.25|1929.95|36
1733128710000|2024-12-02 08:38:30|1937.2|1929.9|1936.92|1929.62|1937.75|1930.45|1935.55|1928.25|33
1733128720000|2024-12-02 08:38:40|1937.38|1930.08|1937.75|1930.45|1938.75|1931.45|1937.07|1929.77|37
1733128730000|2024-12-02 08:38:50|1937.55|1930.25|1937.2|1929.9|1938|1930.7|1937|1929.7|30
1733128740000|2024-12-02 08:39:00|1937.94|1930.64|1938.23|1930.93|1940.44|1933.14|1937.85|1930.55|37
1733128750000|2024-12-02 08:39:10|1938.11|1930.81|1935.5|1928.2|1938.45|1931.15|1935.5|1928.2|33
1733128760000|2024-12-02 08:39:20|1935.4|1928.1|1933.25|1925.95|1935.4|1928.1|1933.25|1925.95|39
1733128770000|2024-12-02 08:39:30|1933.26|1925.96|1932.2|1924.9|1933.65|1926.35|1932.2|1924.9|38
1733128780000|2024-12-02 08:39:40|1932.1|1924.8|1930.93|1923.63|1932.1|1924.8|1930.2|1922.9|34
1733128790000|2024-12-02 08:39:50|1930.62|1923.32|1928.19|1920.89|1930.8|1923.5|1926.6|1919.3|38
1733128800000|2024-12-02 08:40:00|1928.33|1921.03|1926.15|1918.85|1928.54|1921.24|1924.45|1917.15|35
1733128810000|2024-12-02 08:40:10|1925.8|1918.5|1922.05|1914.75|1925.8|1918.5|1922.05|1914.75|35
1733128820000|2024-12-02 08:40:20|1921.63|1914.33|1917.15|1909.85|1921.8|1914.5|1915.25|1907.95|37
1733128830000|2024-12-02 08:40:30|1916.87|1909.57|1915.5|1908.2|1916.93|1909.63|1911.7|1904.4|36
1733128840000|2024-12-02 08:40:40|1916.47|1909.17|1906.4|1899.1|1916.47|1909.17|1905.03|1897.73|38
1733128850000|2024-12-02 08:40:50|1906.57|1899.27|1897.27|1889.97|1909.37|1902.07|1897|1889.7|40
1733128860000|2024-12-02 08:41:00|1895.61|1888.31|1901.7|1894.4|1903.09|1895.79|1895.46|1888.16|37
1733128870000|2024-12-02 08:41:10|1902.13|1894.83|1911.55|1904.25|1911.72|1904.42|1901.4|1894.1|39
1733128880000|2024-12-02 08:41:20|1911.67|1904.37|1906.36|1899.06|1913.7|1906.4|1903.77|1896.47|40
1733128890000|2024-12-02 08:41:30|1906.16|1898.86|1902.35|1895.05|1907.45|1900.15|1901.95|1894.65|39
1733128900000|2024-12-02 08:41:40|1903.3|1896|1911.8|1904.5|1911.8|1904.5|1903.3|1896|39
1733128910000|2024-12-02 08:41:50|1912.23|1904.93|1912.65|1905.35|1916.25|1908.95|1912.23|1904.93|37
1733128920000|2024-12-02 08:42:00|1912.63|1905.33|1921.68|1914.38|1922.1|1914.8|1911.75|1904.45|39
1733128930000|2024-12-02 08:42:10|1921.8|1914.5|1923|1915.7|1923|1915.7|1919.7|1912.4|38
1733128940000|2024-12-02 08:42:20|1923.05|1915.75|1925.28|1917.98|1925.65|1918.35|1923.05|1915.75|37
1733128950000|2024-12-02 08:42:30|1924.75|1917.45|1926.07|1918.77|1926.35|1919.05|1924.5|1917.2|39
1733128960000|2024-12-02 08:42:40|1926.13|1918.83|1923.52|1916.22|1927.2|1919.9|1922.65|1915.35|31
1733128970000|2024-12-02 08:42:50|1923.6|1916.3|1922.03|1914.73|1924.5|1917.2|1919.2|1911.9|38
1733128980000|2024-12-02 08:43:00|1921.7|1914.4|1927.05|1919.75|1928.23|1920.93|1921.7|1914.4|39
1733128990000|2024-12-02 08:43:10|1926.62|1919.32|1922.95|1915.65|1926.62|1919.32|1922.55|1915.25|38
1733129000000|2024-12-02 08:43:20|1924.34|1917.04|1920.5|1913.2|1924.95|1917.65|1920|1912.7|36
1733129010000|2024-12-02 08:43:30|1920.39|1913.09|1919.92|1912.62|1922.05|1914.75|1918.37|1911.07|38
1733129020000|2024-12-02 08:43:40|1919.99|1912.69|1917.3|1910|1921.2|1913.9|1917.3|1910|35
1733129030000|2024-12-02 08:43:50|1917.8|1910.5|1921.55|1914.25|1921.65|1914.35|1917.7|1910.4|37
1733129040000|2024-12-02 08:44:00|1921.65|1914.35|1913.7|1906.4|1921.77|1914.47|1913.13|1905.83|36
1733129050000|2024-12-02 08:44:10|1913.9|1906.6|1917.85|1910.55|1918.29|1910.99|1913.9|1906.6|38
1733129060000|2024-12-02 08:44:20|1918.48|1911.18|1919.95|1912.65|1924.25|1916.95|1918.48|1911.18|37
1733129070000|2024-12-02 08:44:30|1921.2|1913.9|1918.75|1911.45|1921.2|1913.9|1917.55|1910.25|35
1733129080000|2024-12-02 08:44:40|1918.25|1910.95|1915.85|1908.55|1919.52|1912.22|1915.35|1908.05|28
1733129090000|2024-12-02 08:44:50|1916.35|1909.05|1913.25|1905.95|1916.65|1909.35|1913.25|1905.95|32
1733129100000|2024-12-02 08:45:00|1913.45|1906.15|1916.45|1909.15|1916.52|1909.22|1910.7|1903.4|37
1733129110000|2024-12-02 08:45:10|1916.1|1908.8|1912.65|1905.35|1919.2|1911.9|1912.65|1905.35|34
1733129120000|2024-12-02 08:45:20|1913.65|1906.35|1913.1|1905.8|1913.74|1906.44|1910.45|1903.15|30
1733129130000|2024-12-02 08:45:30|1914.1|1906.8|1909.58|1902.28|1914.1|1906.8|1908.15|1900.85|31
1733129140000|2024-12-02 08:45:40|1910.15|1902.85|1910|1902.7|1912.25|1904.95|1909.15|1901.85|31
1733129150000|2024-12-02 08:45:50|1910.9|1903.6|1906.8|1899.5|1912.33|1905.03|1906.24|1898.94|36
1733129160000|2024-12-02 08:46:00|1907.15|1899.85|1904.15|1896.85|1908.52|1901.22|1904.15|1896.85|34
1733129170000|2024-12-02 08:46:10|1904.2|1896.9|1902.15|1894.85|1905.15|1897.85|1901|1893.7|39
1733129180000|2024-12-02 08:46:20|1902.75|1895.45|1904.34|1897.04|1904.34|1897.04|1900.09|1892.79|39
1733129190000|2024-12-02 08:46:30|1903.8|1896.5|1898.59|1891.29|1906.94|1899.64|1897.6|1890.3|40
1733129200000|2024-12-02 08:46:40|1898.68|1891.38|1893.6|1886.3|1899.95|1892.65|1893.3|1886|38
1733129210000|2024-12-02 08:46:50|1894.15|1886.85|1893.23|1885.93|1894.65|1887.35|1890.65|1883.35|37
1733129220000|2024-12-02 08:47:00|1893.35|1886.05|1903.3|1896|1903.3|1896|1893.02|1885.72|39
1733129230000|2024-12-02 08:47:10|1903.65|1896.35|1896.75|1889.45|1906.7|1899.4|1896.75|1889.45|39
1733129240000|2024-12-02 08:47:20|1897.25|1889.95|1898.55|1891.25|1898.65|1891.35|1893.35|1886.05|40
1733129250000|2024-12-02 08:47:30|1897.4|1890.1|1902.1|1894.8|1902.1|1894.8|1893.75|1886.45|40
1733129260000|2024-12-02 08:47:40|1902.25|1894.95|1902.97|1895.67|1902.97|1895.67|1898.65|1891.35|39
1733129270000|2024-12-02 08:47:50|1903.55|1896.25|1908.6|1901.3|1908.6|1901.3|1902.45|1895.15|38
1733129280000|2024-12-02 08:48:00|1908.5|1901.2|1907.5|1900.2|1910.45|1903.15|1905.75|1898.45|38
1733129290000|2024-12-02 08:48:10|1907.65|1900.35|1906.93|1899.63|1909.7|1902.4|1906.1|1898.8|36
1733129300000|2024-12-02 08:48:20|1906.2|1898.9|1905.05|1897.75|1906.2|1898.9|1903.25|1895.95|37
1733129310000|2024-12-02 08:48:30|1905.45|1898.15|1902.9|1895.6|1909|1901.7|1902.9|1895.6|38
1733129320000|2024-12-02 08:48:40|1903|1895.7|1904.15|1896.85|1904.15|1896.85|1901.15|1893.85|29
1733129330000|2024-12-02 08:48:50|1904.25|1896.95|1909.45|1902.15|1909.45|1902.15|1904.25|1896.95|35
1733129340000|2024-12-02 08:49:00|1909.44|1902.14|1906.15|1898.85|1911.65|1904.35|1905.53|1898.23|37
1733129350000|2024-12-02 08:49:10|1905.65|1898.35|1910.03|1902.73|1910.65|1903.35|1905.57|1898.27|38
1733129360000|2024-12-02 08:49:20|1910.2|1902.9|1910.6|1903.3|1913.85|1906.55|1910.2|1902.9|39
1733129370000|2024-12-02 08:49:30|1911.8|1904.5|1910.55|1903.25|1911.8|1904.5|1909.55|1902.25|36
1733129380000|2024-12-02 08:49:40|1910.45|1903.15|1912.07|1904.77|1912.23|1904.93|1909.07|1901.77|38
1733129390000|2024-12-02 08:49:50|1912.5|1905.2|1914.2|1906.9|1914.65|1907.35|1911.36|1904.06|33
1733129400000|2024-12-02 08:50:00|1914.9|1907.6|1917.25|1909.95|1917.55|1910.25|1914.15|1906.85|37
1733129410000|2024-12-02 08:50:10|1917.4|1910.1|1920.65|1913.35|1920.65|1913.35|1917.35|1910.05|34
1733129420000|2024-12-02 08:50:20|1920.75|1913.45|1924.12|1916.82|1924.12|1916.82|1920.38|1913.08|36
1733129430000|2024-12-02 08:50:30|1924.14|1916.84|1925.65|1918.35|1926.15|1918.85|1923.1|1915.8|35
1733129440000|2024-12-02 08:50:40|1925.57|1918.27|1927.18|1919.88|1927.48|1920.18|1925.15|1917.85|38
1733129450000|2024-12-02 08:50:50|1927.15|1919.85|1927.95|1920.65|1928.29|1920.99|1926.5|1919.2|37
1733129460000|2024-12-02 08:51:00|1927.85|1920.55|1927.18|1919.88|1927.85|1920.55|1925.2|1917.9|39
1733129470000|2024-12-02 08:51:10|1927.7|1920.4|1926.95|1919.65|1929.95|1922.65|1926.7|1919.4|37
1733129480000|2024-12-02 08:51:20|1927.35|1920.05|1930.95|1923.65|1931.5|1924.2|1926.18|1918.88|39
1733129490000|2024-12-02 08:51:30|1931.45|1924.15|1927.6|1920.3|1931.45|1924.15|1927.5|1920.2|28
1733129500000|2024-12-02 08:51:40|1927.95|1920.65|1928.3|1921|1929.25|1921.95|1927.5|1920.2|36
1733129510000|2024-12-02 08:51:50|1927.8|1920.5|1927.75|1920.45|1928.7|1921.4|1926.55|1919.25|30
1733129520000|2024-12-02 08:52:00|1927.8|1920.5|1928.75|1921.45|1930|1922.7|1926.21|1918.91|38
1733129530000|2024-12-02 08:52:10|1928.45|1921.15|1930.35|1923.05|1930.38|1923.08|1926.96|1919.66|36
1733129540000|2024-12-02 08:52:20|1930.55|1923.25|1934.15|1926.85|1934.15|1926.85|1929.9|1922.6|37
1733129550000|2024-12-02 08:52:30|1934.25|1926.95|1936.2|1928.9|1936.7|1929.4|1934.15|1926.85|34
1733129560000|2024-12-02 08:52:40|1936.95|1929.65|1937.4|1930.1|1937.9|1930.6|1936.7|1929.4|18
1733129570000|2024-12-02 08:52:50|1937.9|1930.6|1939.52|1932.22|1939.7|1932.4|1937.9|1930.6|21
1733129580000|2024-12-02 08:53:00|1939.9|1932.6|1939.23|1931.93|1940.86|1933.56|1938.9|1931.6|35
1733129590000|2024-12-02 08:53:10|1939.34|1932.04|1938.2|1930.9|1940.55|1933.25|1937.9|1930.6|36
1733129600000|2024-12-02 08:53:20|1937.7|1930.4|1938.38|1931.08|1938.9|1931.6|1937.55|1930.25|33
1733129610000|2024-12-02 08:53:30|1938.37|1931.07|1938.83|1931.53|1939.5|1932.2|1938.05|1930.75|34
1733129620000|2024-12-02 08:53:40|1938.8|1931.5|1940.41|1933.11|1940.63|1933.33|1937.7|1930.4|33
1733129630000|2024-12-02 08:53:50|1940.38|1933.08|1940.52|1933.22|1940.8|1933.5|1939.15|1931.85|31
1733129640000|2024-12-02 08:54:00|1940.23|1932.93|1938.05|1930.75|1940.75|1933.45|1937.97|1930.67|31
1733129650000|2024-12-02 08:54:10|1937.7|1930.4|1937.68|1930.38|1938.07|1930.77|1936.55|1929.25|27
1733129660000|2024-12-02 08:54:20|1937.34|1930.04|1938.1|1930.8|1939.7|1932.4|1937.34|1930.04|33
1733129670000|2024-12-02 08:54:30|1937.75|1930.45|1938.55|1931.25|1938.55|1931.25|1935.9|1928.6|32
1733129680000|2024-12-02 08:54:40|1938.6|1931.3|1940|1932.7|1940.85|1933.55|1938.6|1931.3|31
1733129690000|2024-12-02 08:54:50|1939.95|1932.65|1938.35|1931.05|1941.15|1933.85|1938.35|1931.05|31
1733129700000|2024-12-02 08:55:00|1938.2|1930.9|1934.15|1926.85|1938.2|1930.9|1932.5|1925.2|32
1733129710000|2024-12-02 08:55:10|1933.8|1926.5|1930.25|1922.95|1933.85|1926.55|1930.2|1922.9|33
1733129720000|2024-12-02 08:55:20|1929.42|1922.12|1928.7|1921.4|1930.87|1923.57|1928.6|1921.3|33
1733129730000|2024-12-02 08:55:30|1928.39|1921.09|1928.74|1921.44|1929.45|1922.15|1927.65|1920.35|31
1733129740000|2024-12-02 08:55:40|1928.6|1921.3|1927.1|1919.8|1929.7|1922.4|1927.1|1919.8|32
1733129750000|2024-12-02 08:55:50|1926.7|1919.4|1925.25|1917.95|1926.82|1919.52|1924.34|1917.04|38
1733129760000|2024-12-02 08:56:00|1925.18|1917.88|1922.48|1915.18|1925.55|1918.25|1922.25|1914.95|37
1733129770000|2024-12-02 08:56:10|1922.6|1915.3|1921.2|1913.9|1922.8|1915.5|1920.13|1912.83|38
1733129780000|2024-12-02 08:56:20|1920.75|1913.45|1922.7|1915.4|1922.8|1915.5|1919.48|1912.18|35
1733129790000|2024-12-02 08:56:30|1922.84|1915.54|1924.25|1916.95|1924.9|1917.6|1922.39|1915.09|33
1733129800000|2024-12-02 08:56:40|1925.28|1917.98|1926.93|1919.63|1928.85|1921.55|1925.28|1917.98|31
1733129810000|2024-12-02 08:56:50|1927.05|1919.75|1919.6|1912.3|1927.26|1919.96|1919.6|1912.3|37
1733129820000|2024-12-02 08:57:00|1919.5|1912.2|1920.93|1913.63|1921.94|1914.64|1919.27|1911.97|38
1733129830000|2024-12-02 08:57:10|1921.8|1914.5|1921.98|1914.68|1923.92|1916.62|1921.6|1914.3|36
1733129840000|2024-12-02 08:57:20|1922.55|1915.25|1924.04|1916.74|1924.04|1916.74|1922.55|1915.25|37
1733129850000|2024-12-02 08:57:30|1924.2|1916.9|1924.78|1917.48|1924.78|1917.48|1921.4|1914.1|34
1733129860000|2024-12-02 08:57:40|1924.83|1917.53|1922.95|1915.65|1925.76|1918.46|1922.95|1915.65|37
1733129870000|2024-12-02 08:57:50|1923.05|1915.75|1921.71|1914.41|1923.05|1915.75|1921.15|1913.85|34
1733129880000|2024-12-02 08:58:00|1921.1|1913.8|1921.5|1914.2|1922.13|1914.83|1920.15|1912.85|39
1733129890000|2024-12-02 08:58:10|1921.55|1914.25|1921.46|1914.16|1922.92|1915.62|1920.44|1913.14|37
1733129900000|2024-12-02 08:58:20|1921.2|1913.9|1922.46|1915.16|1922.77|1915.47|1919.63|1912.33|35
1733129910000|2024-12-02 08:58:30|1922.88|1915.58|1928.32|1921.02|1929.42|1922.12|1922.88|1915.58|37
1733129920000|2024-12-02 08:58:40|1928.38|1921.08|1931.3|1924|1931.95|1924.65|1928.13|1920.83|37
1733129930000|2024-12-02 08:58:50|1931.35|1924.05|1929.95|1922.65|1931.9|1924.6|1929.6|1922.3|26
1733129940000|2024-12-02 08:59:00|1929.87|1922.57|1922.03|1914.73|1929.95|1922.65|1922.03|1914.73|30
1733129950000|2024-12-02 08:59:10|1921.95|1914.65|1918.9|1911.6|1921.95|1914.65|1918.9|1911.6|35
1733129960000|2024-12-02 08:59:20|1918.85|1911.55|1917.49|1910.19|1919.44|1912.14|1916.75|1909.45|32
1733129970000|2024-12-02 08:59:30|1917.24|1909.94|1916.82|1909.52|1917.65|1910.35|1914.65|1907.35|36
1733129980000|2024-12-02 08:59:40|1916.8|1909.5|1916.95|1909.65|1916.95|1909.65|1914.65|1907.35|37
1733129990000|2024-12-02 08:59:50|1916.75|1909.45|1913.75|1906.45|1916.75|1909.45|1912.05|1904.75|35
1733130000000|2024-12-02 09:00:00|1913.7|1906.4|1913.32|1906.02|1915.74|1908.44|1912.15|1904.85|38
1733130010000|2024-12-02 09:00:10|1913.6|1906.3|1916.15|1908.85|1916.44|1909.14|1913.6|1906.3|37
1733130020000|2024-12-02 09:00:20|1916.05|1908.75|1917.2|1909.9|1917.22|1909.92|1913.65|1906.35|38
1733130030000|2024-12-02 09:00:30|1917.65|1910.35|1911.45|1904.15|1918.15|1910.85|1911.45|1904.15|39
1733130040000|2024-12-02 09:00:40|1911.75|1904.45|1915.15|1907.85|1915.95|1908.65|1910.23|1902.93|33
1733130050000|2024-12-02 09:00:50|1915.9|1908.6|1916.85|1909.55|1918.8|1911.5|1913.4|1906.1|38
1733130060000|2024-12-02 09:01:00|1917.45|1910.15|1915.15|1907.85|1917.95|1910.65|1914.05|1906.75|37
1733130070000|2024-12-02 09:01:10|1916.25|1908.95|1920.68|1913.38|1922|1914.7|1915.75|1908.45|39
1733130080000|2024-12-02 09:01:20|1920.6|1913.3|1915.65|1908.35|1920.88|1913.58|1914.8|1907.5|38
1733130090000|2024-12-02 09:01:30|1915.5|1908.2|1916.55|1909.25|1916.55|1909.25|1913.8|1906.5|39
1733130100000|2024-12-02 09:01:40|1916.4|1909.1|1918.68|1911.38|1919.15|1911.85|1915.82|1908.52|38
1733130110000|2024-12-02 09:01:50|1918.75|1911.45|1922.5|1915.2|1922.5|1915.2|1918.7|1911.4|39
1733130120000|2024-12-02 09:02:00|1922.4|1915.1|1920.7|1913.4|1923.7|1916.4|1918.82|1911.52|40
1733130130000|2024-12-02 09:02:10|1920.8|1913.5|1923.82|1916.52|1924.07|1916.77|1920.74|1913.44|36
1733130140000|2024-12-02 09:02:20|1924.5|1917.2|1926.2|1918.9|1926.8|1919.5|1924.21|1916.91|36
1733130150000|2024-12-02 09:02:30|1926.13|1918.83|1920|1912.7|1926.13|1918.83|1919.91|1912.61|39
1733130160000|2024-12-02 09:02:40|1919.65|1912.35|1916.65|1909.35|1921.56|1914.26|1916.6|1909.3|37
1733130170000|2024-12-02 09:02:50|1916.4|1909.1|1913.72|1906.42|1916.9|1909.6|1913.64|1906.34|38
1733130180000|2024-12-02 09:03:00|1913.65|1906.35|1914.38|1907.08|1915.45|1908.15|1912.25|1904.95|40
1733130190000|2024-12-02 09:03:10|1914.57|1907.27|1914.72|1907.42|1917.4|1910.1|1914.15|1906.85|38
1733130200000|2024-12-02 09:03:20|1914.8|1907.5|1911.7|1904.4|1914.8|1907.5|1910.18|1902.88|36
1733130210000|2024-12-02 09:03:30|1911.5|1904.2|1908.15|1900.85|1912.45|1905.15|1908.15|1900.85|38
1733130220000|2024-12-02 09:03:40|1907.52|1900.22|1905.46|1898.16|1908.17|1900.87|1905.05|1897.75|36
1733130230000|2024-12-02 09:03:50|1905.51|1898.21|1904.4|1897.1|1906.17|1898.87|1904.3|1897|33
1733130240000|2024-12-02 09:04:00|1904.8|1897.5|1907.4|1900.1|1907.4|1900.1|1903.17|1895.87|37
1733130250000|2024-12-02 09:04:10|1907.6|1900.3|1906.65|1899.35|1909.74|1902.44|1905.65|1898.35|37
1733130260000|2024-12-02 09:04:20|1906.8|1899.5|1909.89|1902.59|1912.49|1905.19|1906.79|1899.49|39
1733130270000|2024-12-02 09:04:30|1909.72|1902.42|1909.5|1902.2|1911.28|1903.98|1907.9|1900.6|40
1733130280000|2024-12-02 09:04:40|1909.45|1902.15|1912.69|1905.39|1913.05|1905.75|1907.95|1900.65|36
1733130290000|2024-12-02 09:04:50|1912.43|1905.13|1915.49|1908.19|1916|1908.7|1912.43|1905.13|39
1733130300000|2024-12-02 09:05:00|1915.53|1908.23|1914|1906.7|1917.93|1910.63|1913.85|1906.55|39
1733130310000|2024-12-02 09:05:10|1914.2|1906.9|1913.55|1906.25|1917.58|1910.28|1913.4|1906.1|36
1733130320000|2024-12-02 09:05:20|1913.5|1906.2|1913.82|1906.52|1915.09|1907.79|1912.48|1905.18|39
1733130330000|2024-12-02 09:05:30|1914.1|1906.8|1915.3|1908|1915.34|1908.04|1912.63|1905.33|37
1733130340000|2024-12-02 09:05:40|1916.3|1909|1919.93|1912.63|1920.6|1913.3|1916.3|1909|38
1733130350000|2024-12-02 09:05:50|1920.32|1913.02|1922.4|1915.1|1923.04|1915.74|1918.4|1911.1|36
1733130360000|2024-12-02 09:06:00|1922.5|1915.2|1925.65|1918.35|1926.13|1918.83|1921.73|1914.43|37
1733130370000|2024-12-02 09:06:10|1925.8|1918.5|1927.46|1920.16|1929|1921.7|1925.45|1918.15|38
1733130380000|2024-12-02 09:06:20|1927.49|1920.19|1929.64|1922.34|1931.1|1923.8|1927.31|1920.01|38
1733130390000|2024-12-02 09:06:30|1930.5|1923.2|1932.85|1925.55|1932.85|1925.55|1930.19|1922.89|33
1733130400000|2024-12-02 09:06:40|1933.15|1925.85|1931.35|1924.05|1933.9|1926.6|1930.35|1923.05|35
1733130410000|2024-12-02 09:06:50|1931.8|1924.5|1933.13|1925.83|1934|1926.7|1931.4|1924.1|31
1733130420000|2024-12-02 09:07:00|1933.1|1925.8|1935.1|1927.8|1935.7|1928.4|1932.85|1925.55|36
1733130430000|2024-12-02 09:07:10|1935.15|1927.85|1935|1927.7|1936.2|1928.9|1933.13|1925.83|39
1733130440000|2024-12-02 09:07:20|1934.9|1927.6|1935.32|1928.02|1936.31|1929.01|1933.4|1926.1|38
1733130450000|2024-12-02 09:07:30|1935.58|1928.28|1935.45|1928.15|1936.4|1929.1|1935.2|1927.9|32
1733130460000|2024-12-02 09:07:40|1935.48|1928.18|1938.85|1931.55|1938.85|1931.55|1935.48|1928.18|31
1733130470000|2024-12-02 09:07:50|1938.95|1931.65|1936.65|1929.35|1939|1931.7|1936.39|1929.09|34
1733130480000|2024-12-02 09:08:00|1936.79|1929.49|1936.4|1929.1|1937.75|1930.45|1935.6|1928.3|34
1733130490000|2024-12-02 09:08:10|1936.28|1928.98|1933.65|1926.35|1936.28|1928.98|1933.65|1926.35|35
1733130500000|2024-12-02 09:08:20|1933.7|1926.4|1936.24|1928.94|1936.94|1929.64|1933.7|1926.4|31
1733130510000|2024-12-02 09:08:30|1936.6|1929.3|1938.17|1930.87|1938.97|1931.67|1935.5|1928.2|36
1733130520000|2024-12-02 09:08:40|1938.22|1930.92|1939.73|1932.43|1939.95|1932.65|1938.22|1930.92|34
1733130530000|2024-12-02 09:08:50|1938.9|1931.6|1933.85|1926.55|1939.1|1931.8|1933.6|1926.3|30
1733130540000|2024-12-02 09:09:00|1933.8|1926.5|1933.6|1926.3|1934.85|1927.55|1932.75|1925.45|40
1733130550000|2024-12-02 09:09:10|1933.55|1926.25|1935.6|1928.3|1935.99|1928.69|1932.65|1925.35|39
1733130560000|2024-12-02 09:09:20|1936.1|1928.8|1936.77|1929.47|1937.74|1930.44|1936.1|1928.8|33
1733130570000|2024-12-02 09:09:30|1936.47|1929.17|1941.9|1934.6|1942.15|1934.85|1936.3|1929|33
1733130580000|2024-12-02 09:09:40|1941.93|1934.63|1942.37|1935.07|1943.87|1936.57|1941.65|1934.35|37
1733130590000|2024-12-02 09:09:50|1942.51|1935.21|1941.24|1933.94|1942.98|1935.68|1940.8|1933.5|36
1733130600000|2024-12-02 09:10:00|1941.22|1933.92|1943.77|1936.47|1944.32|1937.02|1940.75|1933.45|38
1733130610000|2024-12-02 09:10:10|1944.32|1937.02|1945.95|1938.65|1945.95|1938.65|1944.32|1937.02|30
1733130620000|2024-12-02 09:10:20|1946.16|1938.86|1946.34|1939.04|1946.75|1939.45|1945.22|1937.92|36
1733130630000|2024-12-02 09:10:30|1946.9|1939.6|1950.8|1943.5|1951.8|1944.5|1946.8|1939.5|37
1733130640000|2024-12-02 09:10:40|1950.7|1943.4|1957.5|1950.2|1957.5|1950.2|1950.6|1943.3|35
1733130650000|2024-12-02 09:10:50|1957.2|1949.9|1955.58|1948.28|1958.47|1951.17|1955.58|1948.28|33
1733130660000|2024-12-02 09:11:00|1956.61|1949.31|1954.39|1947.09|1956.61|1949.31|1954.09|1946.79|40
1733130670000|2024-12-02 09:11:10|1954.34|1947.04|1956.15|1948.85|1956.8|1949.5|1952.11|1944.81|36
1733130680000|2024-12-02 09:11:20|1956.7|1949.4|1959.85|1952.55|1960.75|1953.45|1954.6|1947.3|37
1733130690000|2024-12-02 09:11:30|1960.3|1953|1955.96|1948.66|1962.05|1954.75|1954.6|1947.3|29
1733130700000|2024-12-02 09:11:40|1956.43|1949.13|1955.27|1947.97|1957.04|1949.74|1954.65|1947.35|35
1733130710000|2024-12-02 09:11:50|1955.45|1948.15|1956.49|1949.19|1957.75|1950.45|1955.45|1948.15|37
1733130720000|2024-12-02 09:12:00|1956.7|1949.4|1961.15|1953.85|1961.45|1954.15|1954.68|1947.38|36
1733130730000|2024-12-02 09:12:10|1960.81|1953.51|1960.38|1953.08|1960.81|1953.51|1959.15|1951.85|22
1733097600000|2024-12-02 00:00:00|1895.9|1888.6|1898.15|1890.85|1898.34|1891.04|1895.85|1888.55|19
1733097610000|2024-12-02 00:00:10|1899.1|1891.8|1900.65|1893.35|1900.65|1893.35|1898.15|1890.85|22
1733097620000|2024-12-02 00:00:20|1900.4|1893.1|1900.4|1893.1|1901.65|1894.35|1899.35|1892.05|25
1733097630000|2024-12-02 00:00:30|1900.35|1893.05|1900.55|1893.25|1901.65|1894.35|1900.35|1893.05|16
1733097640000|2024-12-02 00:00:40|1900.35|1893.05|1901.65|1894.35|1901.7|1894.4|1900.35|1893.05|19
1733097650000|2024-12-02 00:00:50|1901.6|1894.3|1904.15|1896.85|1904.15|1896.85|1901.4|1894.1|15
1733097660000|2024-12-02 00:01:00|1903.44|1896.14|1904.65|1897.35|1905.55|1898.25|1903.44|1896.14|12
1733097670000|2024-12-02 00:01:10|1904.25|1896.95|1903.15|1895.85|1906.15|1898.85|1902.3|1895|21
1733097680000|2024-12-02 00:01:20|1904.2|1896.9|1904.65|1897.35|1905.65|1898.35|1902.35|1895.05|29
1733097690000|2024-12-02 00:01:30|1904.15|1896.85|1903.65|1896.35|1905.15|1897.85|1902.65|1895.35|17
1733097700000|2024-12-02 00:01:40|1903.15|1895.85|1904.65|1897.35|1905.65|1898.35|1903.15|1895.85|11
1733097710000|2024-12-02 00:01:50|1905.25|1897.95|1906.65|1899.35|1906.65|1899.35|1904.35|1897.05|13
1733097720000|2024-12-02 00:02:00|1907.15|1899.85|1908.43|1901.13|1908.7|1901.4|1906.4|1899.1|25
1733097730000|2024-12-02 00:02:10|1909.2|1901.9|1908.67|1901.37|1909.2|1901.9|1908.62|1901.32|14
1733097740000|2024-12-02 00:02:20|1908.63|1901.33|1908.65|1901.35|1909.2|1901.9|1906.6|1899.3|28
1733097750000|2024-12-02 00:02:30|1908.4|1901.1|1905.45|1898.15|1908.7|1901.4|1905.35|1898.05|30
1733097760000|2024-12-02 00:02:40|1905.35|1898.05|1902.45|1895.15|1906.65|1899.35|1902.45|1895.15|21
1733097770000|2024-12-02 00:02:50|1903.6|1896.3|1899.5|1892.2|1903.6|1896.3|1899.5|1892.2|17
1733097780000|2024-12-02 00:03:00|1900.5|1893.2|1898.8|1891.5|1900.55|1893.25|1897.5|1890.2|24
1733097790000|2024-12-02 00:03:10|1899.24|1891.94|1899.3|1892|1900.8|1893.5|1898.3|1891|26
1733097800000|2024-12-02 00:03:20|1900.65|1893.35|1901.55|1894.25|1902.65|1895.35|1899.78|1892.48|29
1733097810000|2024-12-02 00:03:30|1900.65|1893.35|1902.15|1894.85|1902.65|1895.35|1900.4|1893.1|24
1733097820000|2024-12-02 00:03:40|1902.65|1895.35|1906.65|1899.35|1906.65|1899.35|1902.5|1895.2|20
1733097830000|2024-12-02 00:03:50|1906.15|1898.85|1905.15|1897.85|1906.65|1899.35|1905.15|1897.85|12
1733097840000|2024-12-02 00:04:00|1905.52|1898.22|1903.5|1896.2|1905.52|1898.22|1902.4|1895.1|24
1733097850000|2024-12-02 00:04:10|1903.55|1896.25|1904.45|1897.15|1904.65|1897.35|1903.27|1895.97|27
1733097860000|2024-12-02 00:04:20|1903.76|1896.46|1905.15|1897.85|1906.65|1899.35|1903.76|1896.46|18
1733097870000|2024-12-02 00:04:30|1905.65|1898.35|1906.18|1898.88|1907.18|1899.88|1904.35|1897.05|18
1733097880000|2024-12-02 00:04:40|1906.15|1898.85|1905.15|1897.85|1906.65|1899.35|1904.35|1897.05|13
1733097890000|2024-12-02 00:04:50|1906.4|1899.1|1905.45|1898.15|1906.65|1899.35|1904.65|1897.35|28
1733097900000|2024-12-02 00:05:00|1904.55|1897.25|1904.9|1897.6|1905.85|1898.55|1904.35|1897.05|26
1733097910000|2024-12-02 00:05:10|1904.55|1897.25|1900.45|1893.15|1904.55|1897.25|1900.35|1893.05|27
1733097920000|2024-12-02 00:05:20|1899.8|1892.5|1898.65|1891.35|1901.5|1894.2|1898.5|1891.2|27
1733097930000|2024-12-02 00:05:30|1897.3|1890|1898.65|1891.35|1898.65|1891.35|1896.5|1889.2|31
1733097940000|2024-12-02 00:05:40|1898.55|1891.25|1899.35|1892.05|1900.56|1893.26|1898.25|1890.95|30
1733097950000|2024-12-02 00:05:50|1899.65|1892.35|1901.65|1894.35|1901.85|1894.55|1899.3|1892|26
1733097960000|2024-12-02 00:06:00|1901.15|1893.85|1905.15|1897.85|1905.9|1898.6|1901.15|1893.85|26
1733097970000|2024-12-02 00:06:10|1905.65|1898.35|1903.65|1896.35|1906.57|1899.27|1903.35|1896.05|19
1733097980000|2024-12-02 00:06:20|1904.23|1896.93|1900.65|1893.35|1904.6|1897.3|1900.45|1893.15|32
1733097990000|2024-12-02 00:06:30|1901.4|1894.1|1900.9|1893.6|1901.4|1894.1|1899.35|1892.05|32
1733098000000|2024-12-02 00:06:40|1901.5|1894.2|1901.25|1893.95|1902.65|1895.35|1901.15|1893.85|17
1733098010000|2024-12-02 00:06:50|1901.55|1894.25|1902.67|1895.37|1903.54|1896.24|1901.3|1894|28
1733098020000|2024-12-02 00:07:00|1902.35|1895.05|1904.12|1896.82|1904.17|1896.87|1902.35|1895.05|31
1733098030000|2024-12-02 00:07:10|1903.35|1896.05|1904.15|1896.85|1905.62|1898.32|1902.55|1895.25|29
1733098040000|2024-12-02 00:07:20|1904.35|1897.05|1905.2|1897.9|1905.9|1898.6|1904.35|1897.05|29
1733098050000|2024-12-02 00:07:30|1906|1898.7|1906.38|1899.08|1907.05|1899.75|1903.85|1896.55|27
1733098060000|2024-12-02 00:07:40|1905.6|1898.3|1905.65|1898.35|1908.1|1900.8|1905.6|1898.3|19
1733098070000|2024-12-02 00:07:50|1905.35|1898.05|1906.5|1899.2|1906.86|1899.56|1905.35|1898.05|21
1733098080000|2024-12-02 00:08:00|1906.15|1898.85|1905.15|1897.85|1906.65|1899.35|1904.85|1897.55|22
1733098090000|2024-12-02 00:08:10|1903.65|1896.35|1904.15|1896.85|1905.65|1898.35|1902.4|1895.1|26
1733098100000|2024-12-02 00:08:20|1904.65|1897.35|1903.69|1896.39|1905.65|1898.35|1902.69|1895.39|31
1733098110000|2024-12-02 00:08:30|1904.15|1896.85|1904.65|1897.35|1906.65|1899.35|1904.15|1896.85|21
1733098120000|2024-12-02 00:08:40|1904.35|1897.05|1908.79|1901.49|1908.79|1901.49|1904.35|1897.05|27
1733098130000|2024-12-02 00:08:50|1908.91|1901.61|1909.18|1901.88|1909.2|1901.9|1908.67|1901.37|35
1733098140000|2024-12-02 00:09:00|1909.23|1901.93|1908.65|1901.35|1909.61|1902.31|1908.15|1900.85|26
1733098150000|2024-12-02 00:09:10|1908.8|1901.5|1909.75|1902.45|1910.05|1902.75|1908.19|1900.89|28
1733098160000|2024-12-02 00:09:20|1909.9|1902.6|1909.3|1902|1910.05|1902.75|1908.7|1901.4|21
1733098170000|2024-12-02 00:09:30|1909.35|1902.05|1906.3|1899|1910.05|1902.75|1906.3|1899|18
1733098180000|2024-12-02 00:09:40|1906.25|1898.95|1905.25|1897.95|1906.45|1899.15|1904.25|1896.95|14
1733098190000|2024-12-02 00:09:50|1904.75|1897.45|1902.7|1895.4|1904.75|1897.45|1902.25|1894.95|15
1733098200000|2024-12-02 00:10:00|1902.65|1895.35|1903.3|1896|1904|1896.7|1902.65|1895.35|18
1733098210000|2024-12-02 00:10:10|1903.25|1895.95|1904.15|1896.85|1904.15|1896.85|1903.15|1895.85|21
1733098220000|2024-12-02 00:10:20|1903.65|1896.35|1904.25|1896.95|1904.25|1896.95|1903.15|1895.85|11
1733098230000|2024-12-02 00:10:30|1905.15|1897.85|1904.4|1897.1|1905.35|1898.05|1904.15|1896.85|23
1733098240000|2024-12-02 00:10:40|1904.9|1897.6|1904.25|1896.95|1906.1|1898.8|1904.15|1896.85|19
1733098250000|2024-12-02 00:10:50|1904.15|1896.85|1902.65|1895.35|1904.3|1897|1902.65|1895.35|12
1733098260000|2024-12-02 00:11:00|1902.15|1894.85|1903.1|1895.8|1903.1|1895.8|1902.15|1894.85|8
1733098270000|2024-12-02 00:11:10|1902.4|1895.1|1903.15|1895.85|1903.3|1896|1901.25|1893.95|14
1733098280000|2024-12-02 00:11:20|1903.35|1896.05|1904.3|1897|1904.4|1897.1|1903.25|1895.95|16
1733098290000|2024-12-02 00:11:30|1904.25|1896.95|1903.15|1895.85|1904.4|1897.1|1903.15|1895.85|11
1733098300000|2024-12-02 00:11:40|1902.35|1895.05|1903.15|1895.85|1903.55|1896.25|1902.25|1894.95|14
1733098310000|2024-12-02 00:11:50|1902.65|1895.35|1901.15|1893.85|1902.65|1895.35|1901.15|1893.85|11
1733098320000|2024-12-02 00:12:00|1900.65|1893.35|1901.65|1894.35|1901.65|1894.35|1899.3|1892|16
1733098330000|2024-12-02 00:12:10|1901.85|1894.55|1903.15|1895.85|1903.3|1896|1901.85|1894.55|9
1733098340000|2024-12-02 00:12:20|1902.65|1895.35|1902.65|1895.35|1902.65|1895.35|1902.65|1895.35|1
1733098350000|2024-12-02 00:12:30|1902.25|1894.95|1903.85|1896.55|1904.15|1896.85|1902.25|1894.95|13
1733098360000|2024-12-02 00:12:40|1904.6|1897.3|1904.4|1897.1|1904.95|1897.65|1904.3|1897|11
1733098370000|2024-12-02 00:12:50|1904.45|1897.15|1905.15|1897.85|1905.15|1897.85|1904.25|1896.95|24
1733098380000|2024-12-02 00:13:00|1904.15|1896.85|1903.65|1896.35|1904.25|1896.95|1903.25|1895.95|11
1733098390000|2024-12-02 00:13:10|1904.1|1896.8|1906.25|1898.95|1907.15|1899.85|1904.1|1896.8|20
1733098400000|2024-12-02 00:13:20|1906.15|1898.85|1906.45|1899.15|1907.25|1899.95|1906.15|1898.85|14
1733098410000|2024-12-02 00:13:30|1906.3|1899|1906.25|1898.95|1906.55|1899.25|1905.25|1897.95|14
1733098420000|2024-12-02 00:13:40|1906.3|1899|1906.25|1898.95|1908.1|1900.8|1906.25|1898.95|15
1733098430000|2024-12-02 00:13:50|1906.15|1898.85|1906.25|1898.95|1906.35|1899.05|1906.15|1898.85|7
1733098440000|2024-12-02 00:14:00|1906.15|1898.85|1903.15|1895.85|1906.15|1898.85|1903.15|1895.85|6
1733098450000|2024-12-02 00:14:10|1902.65|1895.35|1903.75|1896.45|1903.75|1896.45|1901.4|1894.1|22
1733098460000|2024-12-02 00:14:20|1903.25|1895.95|1904.65|1897.35|1904.65|1897.35|1903.25|1895.95|13
1733098470000|2024-12-02 00:14:30|1904.5|1897.2|1904.15|1896.85|1904.5|1897.2|1904.15|1896.85|5
1733098480000|2024-12-02 00:14:40|1903.3|1896|1903.25|1895.95|1903.35|1896.05|1903.15|1895.85|12
1733098490000|2024-12-02 00:14:50|1903.35|1896.05|1903.15|1895.85|1903.5|1896.2|1903.15|1895.85|9
1733098500000|2024-12-02 00:15:00|1902.65|1895.35|1902.15|1894.85|1903.15|1895.85|1901.15|1893.85|17
1733098510000|2024-12-02 00:15:10|1901.35|1894.05|1901.15|1893.85|1903.15|1895.85|1901.15|1893.85|14
1733098520000|2024-12-02 00:15:20|1901.25|1893.95|1901.3|1894|1902|1894.7|1901.25|1893.95|11
1733098530000|2024-12-02 00:15:30|1901.25|1893.95|1901.15|1893.85|1902.7|1895.4|1901.15|1893.85|21
1733098540000|2024-12-02 00:15:40|1900.25|1892.95|1899.3|1892|1901|1893.7|1899.3|1892|8
1733098550000|2024-12-02 00:15:50|1899.15|1891.85|1897.7|1890.4|1899.15|1891.85|1897.15|1889.85|18
1733098560000|2024-12-02 00:16:00|1897.6|1890.3|1899.15|1891.85|1901.05|1893.75|1897.6|1890.3|14
1733098570000|2024-12-02 00:16:10|1899.3|1892|1901.9|1894.6|1901.9|1894.6|1899.25|1891.95|18
1733098580000|2024-12-02 00:16:20|1902.4|1895.1|1902.8|1895.5|1902.9|1895.6|1901.35|1894.05|12
1733098590000|2024-12-02 00:16:30|1902.4|1895.1|1899.5|1892.2|1902.4|1895.1|1899.15|1891.85|20
1733098600000|2024-12-02 00:16:40|1899.9|1892.6|1899.4|1892.1|1900|1892.7|1899.15|1891.85|15
1733098610000|2024-12-02 00:16:50|1899.45|1892.15|1898.3|1891|1899.8|1892.5|1898.15|1890.85|12
1733098620000|2024-12-02 00:17:00|1898.25|1890.95|1897.15|1889.85|1898.4|1891.1|1896.35|1889.05|14
1733098630000|2024-12-02 00:17:10|1896.4|1889.1|1898.55|1891.25|1898.55|1891.25|1896.35|1889.05|13
1733098640000|2024-12-02 00:17:20|1899.15|1891.85|1898.5|1891.2|1899.25|1891.95|1898.25|1890.95|22
1733098650000|2024-12-02 00:17:30|1898.6|1891.3|1898.8|1891.5|1899.3|1892|1898.3|1891|21
1733098660000|2024-12-02 00:17:40|1898.7|1891.4|1896.45|1889.15|1899.45|1892.15|1896.4|1889.1|21
1733098670000|2024-12-02 00:17:50|1896.5|1889.2|1897.5|1890.2|1897.7|1890.4|1896.25|1888.95|32
1733098680000|2024-12-02 00:18:00|1897.6|1890.3|1896.95|1889.65|1898.05|1890.75|1896.25|1888.95|26
1733098690000|2024-12-02 00:18:10|1897.15|1889.85|1895.35|1888.05|1897.4|1890.1|1895.3|1888|22
1733098700000|2024-12-02 00:18:20|1895.4|1888.1|1895.35|1888.05|1895.4|1888.1|1894.4|1887.1|19
1733098710000|2024-12-02 00:18:30|1895.25|1887.95|1896.05|1888.75|1896.05|1888.75|1894.25|1886.95|17
1733098720000|2024-12-02 00:18:40|1895.9|1888.6|1895.4|1888.1|1895.9|1888.6|1895.15|1887.85|14
1733098730000|2024-12-02 00:18:50|1895.45|1888.15|1896.9|1889.6|1897.4|1890.1|1895.25|1887.95|23
1733098740000|2024-12-02 00:19:00|1897.15|1889.85|1895.8|1888.5|1897.55|1890.25|1895.7|1888.4|21
1733098750000|2024-12-02 00:19:10|1896.05|1888.75|1894.35|1887.05|1896.25|1888.95|1894.35|1887.05|9
1733098760000|2024-12-02 00:19:20|1894.45|1887.15|1895.3|1888|1895.3|1888|1893.35|1886.05|22
1733098770000|2024-12-02 00:19:30|1894.85|1887.55|1894.15|1886.85|1894.85|1887.55|1894.15|1886.85|13
1733098780000|2024-12-02 00:19:40|1894.25|1886.95|1895.3|1888|1896.15|1888.85|1894.25|1886.95|22
1733098790000|2024-12-02 00:19:50|1894.3|1887|1896.3|1889|1896.3|1889|1894.25|1886.95|15
1733098800000|2024-12-02 00:20:00|1896.45|1889.15|1896.6|1889.3|1897.25|1889.95|1896.25|1888.95|22
1733098810000|2024-12-02 00:20:10|1896.8|1889.5|1901.05|1893.75|1901.05|1893.75|1896.75|1889.45|24
1733098820000|2024-12-02 00:20:20|1901.45|1894.15|1903.15|1895.85|1903.3|1896|1901.45|1894.15|16
1733098830000|2024-12-02 00:20:30|1903.3|1896|1904.15|1896.85|1904.15|1896.85|1903.25|1895.95|10
1733098840000|2024-12-02 00:20:40|1904.65|1897.35|1905.15|1897.85|1905.45|1898.15|1904.65|1897.35|11
1733098850000|2024-12-02 00:20:50|1904.15|1896.85|1903.6|1896.3|1904.15|1896.85|1903.25|1895.95|9
1733098860000|2024-12-02 00:21:00|1903.55|1896.25|1904.3|1897|1905|1897.7|1903.55|1896.25|23
1733098870000|2024-12-02 00:21:10|1904.45|1897.15|1903.15|1895.85|1905|1897.7|1903.15|1895.85|9
1733098880000|2024-12-02 00:21:20|1902.65|1895.35|1905.25|1897.95|1905.4|1898.1|1902.25|1894.95|21
1733098890000|2024-12-02 00:21:30|1905.15|1897.85|1905.6|1898.3|1905.6|1898.3|1904.3|1897|9
1733098900000|2024-12-02 00:21:40|1905.65|1898.35|1904.25|1896.95|1906.1|1898.8|1904.25|1896.95|8
1733098910000|2024-12-02 00:21:50|1903.9|1896.6|1903.25|1895.95|1904.15|1896.85|1903.25|1895.95|10
1733098920000|2024-12-02 00:22:00|1903.3|1896|1904.15|1896.85|1904.15|1896.85|1902.3|1895|12
1733098930000|2024-12-02 00:22:10|1904|1896.7|1902.8|1895.5|1904|1896.7|1902.25|1894.95|20
1733098940000|2024-12-02 00:22:20|1902.65|1895.35|1906.45|1899.15|1906.45|1899.15|1902.65|1895.35|23
1733098950000|2024-12-02 00:22:30|1906.3|1899|1908.1|1900.8|1908.1|1900.8|1906.25|1898.95|15
1733098960000|2024-12-02 00:22:40|1908.15|1900.85|1907.3|1900|1908.15|1900.85|1907.25|1899.95|6
1733098970000|2024-12-02 00:22:50|1907.35|1900.05|1906.25|1898.95|1908.15|1900.85|1906.25|1898.95|15
1733098980000|2024-12-02 00:23:00|1905.85|1898.55|1907.15|1899.85|1907.95|1900.65|1905.25|1897.95|17
1733098990000|2024-12-02 00:23:10|1906.65|1899.35|1908.15|1900.85|1908.15|1900.85|1906.3|1899|15
1733099000000|2024-12-02 00:23:20|1907.85|1900.55|1907.9|1900.6|1907.9|1900.6|1906.6|1899.3|19
1733099010000|2024-12-02 00:23:30|1907.4|1900.1|1908.35|1901.05|1909.15|1901.85|1907.4|1900.1|21
1733099020000|2024-12-02 00:23:40|1908.6|1901.3|1908.35|1901.05|1909|1901.7|1908.15|1900.85|9
1733099030000|2024-12-02 00:23:50|1908.25|1900.95|1909.15|1901.85|1909.15|1901.85|1908.25|1900.95|5
1733099040000|2024-12-02 00:24:00|1909.5|1902.2|1911.15|1903.85|1911.15|1903.85|1909.25|1901.95|12
1733099050000|2024-12-02 00:24:10|1912.05|1904.75|1913.4|1906.1|1913.45|1906.15|1912.05|1904.75|13
1733099060000|2024-12-02 00:24:20|1913.35|1906.05|1913.95|1906.65|1913.95|1906.65|1913.15|1905.85|11
1733099070000|2024-12-02 00:24:30|1914.15|1906.85|1913.9|1906.6|1914.25|1906.95|1913.3|1906|19
1733099080000|2024-12-02 00:24:40|1914.25|1906.95|1913.25|1905.95|1914.25|1906.95|1913.25|1905.95|9
1733099090000|2024-12-02 00:24:50|1913.35|1906.05|1913.25|1905.95|1913.95|1906.65|1913.25|1905.95|5
1733099100000|2024-12-02 00:25:00|1913.15|1905.85|1912.35|1905.05|1913.15|1905.85|1912.25|1904.95|20
1733099110000|2024-12-02 00:25:10|1912.3|1905|1912.5|1905.2|1913.05|1905.75|1912.25|1904.95|22
1733099120000|2024-12-02 00:25:20|1912.8|1905.5|1911.7|1904.4|1913.05|1905.75|1911.3|1904|15
1733099130000|2024-12-02 00:25:30|1911.6|1904.3|1911.25|1903.95|1911.6|1904.3|1911.25|1903.95|27
1733099140000|2024-12-02 00:25:40|1911.3|1904|1910.25|1902.95|1911.4|1904.1|1910.25|1902.95|13
1733099150000|2024-12-02 00:25:50|1909.75|1902.45|1909.1|1901.8|1909.75|1902.45|1909.1|1901.8|2
1733099160000|2024-12-02 00:26:00|1908.55|1901.25|1909.3|1902|1909.85|1902.55|1908.25|1900.95|19
1733099170000|2024-12-02 00:26:10|1908.3|1901|1907.5|1900.2|1908.3|1901|1907.3|1900|23
1733099180000|2024-12-02 00:26:20|1907.45|1900.15|1907.9|1900.6|1907.9|1900.6|1906.3|1899|25
1733099190000|2024-12-02 00:26:30|1907.85|1900.55|1906.55|1899.25|1908.22|1900.92|1906.4|1899.1|31
1733099200000|2024-12-02 00:26:40|1906.6|1899.3|1907.15|1899.85|1907.8|1900.5|1906.35|1899.05|27
1733099210000|2024-12-02 00:26:50|1906.85|1899.55|1905.65|1898.35|1907.15|1899.85|1905.65|1898.35|12
1733099220000|2024-12-02 00:27:00|1905.35|1898.05|1903.56|1896.26|1906.4|1899.1|1903.56|1896.26|32
1733099230000|2024-12-02 00:27:10|1903.7|1896.4|1901.7|1894.4|1903.83|1896.53|1900.94|1893.64|34
1733099240000|2024-12-02 00:27:20|1901.76|1894.46|1900.85|1893.55|1902.49|1895.19|1900.61|1893.31|32
1733099250000|2024-12-02 00:27:30|1900.9|1893.6|1900.45|1893.15|1900.9|1893.6|1899.75|1892.45|30
1733099260000|2024-12-02 00:27:40|1900.5|1893.2|1899.85|1892.55|1900.85|1893.55|1899.3|1892|33
1733099270000|2024-12-02 00:27:50|1899.8|1892.5|1898.11|1890.81|1899.8|1892.5|1898|1890.7|30
1733099280000|2024-12-02 00:28:00|1897.8|1890.5|1898|1890.7|1899.75|1892.45|1897.65|1890.35|32
1733099290000|2024-12-02 00:28:10|1897.9|1890.6|1898|1890.7|1898.75|1891.45|1897.45|1890.15|28
1733099300000|2024-12-02 00:28:20|1897.92|1890.62|1897.3|1890|1898.65|1891.35|1897.3|1890|25
1733099310000|2024-12-02 00:28:30|1897.35|1890.05|1898.5|1891.2|1898.83|1891.53|1897.35|1890.05|28
1733099320000|2024-12-02 00:28:40|1899.65|1892.35|1899.73|1892.43|1900.35|1893.05|1898.3|1891|27
1733099330000|2024-12-02 00:28:50|1899.15|1891.85|1898.55|1891.25|1899.35|1892.05|1898.4|1891.1|16
1733099340000|2024-12-02 00:29:00|1898.73|1891.43|1900.6|1893.3|1901.65|1894.35|1898.73|1891.43|30
1733099350000|2024-12-02 00:29:10|1900.85|1893.55|1904.6|1897.3|1904.63|1897.33|1900.6|1893.3|32
1733099360000|2024-12-02 00:29:20|1904.5|1897.2|1905.65|1898.35|1905.7|1898.4|1904|1896.7|35
1733099370000|2024-12-02 00:29:30|1905.75|1898.45|1905.2|1897.9|1905.8|1898.5|1903.83|1896.53|29
1733099380000|2024-12-02 00:29:40|1905.4|1898.1|1906.65|1899.35|1907.8|1900.5|1905.4|1898.1|20
1733099390000|2024-12-02 00:29:50|1906.15|1898.85|1904.9|1897.6|1906.15|1898.85|1904.15|1896.85|24
1733099400000|2024-12-02 00:30:00|1903.65|1896.35|1902.85|1895.55|1904.85|1897.55|1901.66|1894.36|26
1733099410000|2024-12-02 00:30:10|1902.53|1895.23|1901.8|1894.5|1903.65|1896.35|1900.65|1893.35|31
1733099420000|2024-12-02 00:30:20|1901.71|1894.41|1904.65|1897.35|1904.65|1897.35|1901.15|1893.85|28
1733099430000|2024-12-02 00:30:30|1904.54|1897.24|1905.15|1897.85|1905.65|1898.35|1903.35|1896.05|15
1733099440000|2024-12-02 00:30:40|1904.65|1897.35|1906.65|1899.35|1907.65|1900.35|1904.65|1897.35|12
1733099450000|2024-12-02 00:30:50|1906.15|1898.85|1904.4|1897.1|1906.65|1899.35|1904.35|1897.05|26
1733099460000|2024-12-02 00:31:00|1904.35|1897.05|1904.65|1897.35|1905.55|1898.25|1903.3|1896|26
1733099470000|2024-12-02 00:31:10|1904.15|1896.85|1904.45|1897.15|1905.02|1897.72|1903.4|1896.1|30
1733099480000|2024-12-02 00:31:20|1905.76|1898.46|1904.15|1896.85|1905.76|1898.46|1903.15|1895.85|31
1733099490000|2024-12-02 00:31:30|1903.65|1896.35|1902.6|1895.3|1904.85|1897.55|1902.5|1895.2|32
1733099500000|2024-12-02 00:31:40|1902.75|1895.45|1904.65|1897.35|1905.74|1898.44|1902.55|1895.25|36
1733099510000|2024-12-02 00:31:50|1904.35|1897.05|1907.4|1900.1|1907.68|1900.38|1904.35|1897.05|29
1733099520000|2024-12-02 00:32:00|1907.35|1900.05|1908.48|1901.18|1910.25|1902.95|1907.35|1900.05|33
1733099530000|2024-12-02 00:32:10|1908.7|1901.4|1907.45|1900.15|1908.75|1901.45|1907.15|1899.85|10
1733099540000|2024-12-02 00:32:20|1906.55|1899.25|1907.3|1900|1908.56|1901.26|1906.3|1899|25
1733099550000|2024-12-02 00:32:30|1907.8|1900.5|1907.65|1900.35|1907.8|1900.5|1905.7|1898.4|24
1733099560000|2024-12-02 00:32:40|1908.37|1901.07|1910.24|1902.94|1910.4|1903.1|1908.3|1901|32
1733099570000|2024-12-02 00:32:50|1910.18|1902.88|1909.5|1902.2|1911.65|1904.35|1909.35|1902.05|17
1733099580000|2024-12-02 00:33:00|1909.6|1902.3|1910.4|1903.1|1911.65|1904.35|1909.55|1902.25|23
1733099590000|2024-12-02 00:33:10|1910.15|1902.85|1910.65|1903.35|1910.65|1903.35|1909.35|1902.05|18
1733099600000|2024-12-02 00:33:20|1910.15|1902.85|1911.15|1903.85|1911.15|1903.85|1909.4|1902.1|20
1733099610000|2024-12-02 00:33:30|1910.15|1902.85|1910.65|1903.35|1910.65|1903.35|1909.65|1902.35|9
1733099620000|2024-12-02 00:33:40|1910.15|1902.85|1909.65|1902.35|1910.65|1903.35|1909.65|1902.35|12
1733099630000|2024-12-02 00:33:50|1909.75|1902.45|1910.4|1903.1|1910.45|1903.15|1908.5|1901.2|14
1733099640000|2024-12-02 00:34:00|1909.4|1902.1|1911.65|1904.35|1911.65|1904.35|1909.35|1902.05|21
1733099650000|2024-12-02 00:34:10|1911.41|1904.11|1911.65|1904.35|1912.65|1905.35|1910.4|1903.1|15
1733099660000|2024-12-02 00:34:20|1912.15|1904.85|1911.05|1903.75|1912.15|1904.85|1910.35|1903.05|19
1733099670000|2024-12-02 00:34:30|1911.3|1904|1909.88|1902.58|1912.65|1905.35|1909.85|1902.55|14
1733099680000|2024-12-02 00:34:40|1909.95|1902.65|1908.65|1901.35|1909.95|1902.65|1907.95|1900.65|18
1733099690000|2024-12-02 00:34:50|1908.15|1900.85|1908.23|1900.93|1908.7|1901.4|1907.6|1900.3|17
1733099700000|2024-12-02 00:35:00|1908.3|1901|1906.15|1898.85|1908.55|1901.25|1905.6|1898.3|31
1733099710000|2024-12-02 00:35:10|1906.43|1899.13|1907.65|1900.35|1907.65|1900.35|1905.9|1898.6|24
1733099720000|2024-12-02 00:35:20|1906.65|1899.35|1906.65|1899.35|1906.8|1899.5|1905.3|1898|25
1733099730000|2024-12-02 00:35:30|1906.35|1899.05|1906.95|1899.65|1909.65|1902.35|1906.35|1899.05|25
1733099740000|2024-12-02 00:35:40|1907|1899.7|1907.43|1900.13|1907.85|1900.55|1906.8|1899.5|25
1733099750000|2024-12-02 00:35:50|1907.63|1900.33|1907.25|1899.95|1907.85|1900.55|1906.35|1899.05|20
1733099760000|2024-12-02 00:36:00|1906.65|1899.35|1904.4|1897.1|1907.55|1900.25|1903.6|1896.3|31
1733099770000|2024-12-02 00:36:10|1904.3|1897|1905.4|1898.1|1906.65|1899.35|1904.3|1897|29
1733099780000|2024-12-02 00:36:20|1905.6|1898.3|1907.35|1900.05|1907.35|1900.05|1905.15|1897.85|21
1733099790000|2024-12-02 00:36:30|1907.45|1900.15|1910.63|1903.33|1910.63|1903.33|1907.45|1900.15|26
1733099800000|2024-12-02 00:36:40|1910.13|1902.83|1910.45|1903.15|1910.65|1903.35|1909.45|1902.15|10
1733099810000|2024-12-02 00:36:50|1910.95|1903.65|1909.3|1902|1910.95|1903.65|1909.3|1902|15
1733099820000|2024-12-02 00:37:00|1909.15|1901.85|1909.4|1902.1|1909.56|1902.26|1907.55|1900.25|27
1733099830000|2024-12-02 00:37:10|1909.1|1901.8|1906.11|1898.81|1909.75|1902.45|1905.65|1898.35|19
1733099840000|2024-12-02 00:37:20|1906.42|1899.12|1907.65|1900.35|1907.65|1900.35|1905.6|1898.3|26
1733099850000|2024-12-02 00:37:30|1907.41|1900.11|1907.41|1900.11|1907.46|1900.16|1905.65|1898.35|28
1733099860000|2024-12-02 00:37:40|1906.65|1899.35|1904.55|1897.25|1907.44|1900.14|1904.55|1897.25|30
1733099870000|2024-12-02 00:37:50|1905.58|1898.28|1905.55|1898.25|1906.8|1899.5|1904.45|1897.15|29
1733099880000|2024-12-02 00:38:00|1906.38|1899.08|1906.4|1899.1|1907.3|1900|1905.15|1897.85|20
1733099890000|2024-12-02 00:38:10|1906.74|1899.44|1906.75|1899.45|1907.65|1900.35|1906.15|1898.85|21
1733099900000|2024-12-02 00:38:20|1906.95|1899.65|1906.35|1899.05|1907.65|1900.35|1906.35|1899.05|21
1733099910000|2024-12-02 00:38:30|1906.75|1899.45|1909.65|1902.35|1910.65|1903.35|1906.5|1899.2|27
1733099920000|2024-12-02 00:38:40|1909.35|1902.05|1910.6|1903.3|1910.65|1903.35|1909.35|1902.05|25
1733099930000|2024-12-02 00:38:50|1910.5|1903.2|1910.55|1903.25|1911.65|1904.35|1910.15|1902.85|25
1733099940000|2024-12-02 00:39:00|1910.5|1903.2|1910.65|1903.35|1911.65|1904.35|1910|1902.7|14
1733099950000|2024-12-02 00:39:10|1910.15|1902.85|1910.25|1902.95|1910.9|1903.6|1909.15|1901.85|15
1733099960000|2024-12-02 00:39:20|1910.64|1903.34|1910.65|1903.35|1910.65|1903.35|1909.6|1902.3|9
1733099970000|2024-12-02 00:39:30|1910.15|1902.85|1910.15|1902.85|1910.15|1902.85|1910.15|1902.85|1
1733099980000|2024-12-02 00:39:40|1910.65|1903.35|1909.65|1902.35|1911.85|1904.55|1909.65|1902.35|15
1733099990000|2024-12-02 00:39:50|1910.75|1903.45|1909.65|1902.35|1910.75|1903.45|1908.35|1901.05|17
1733100000000|2024-12-02 00:40:00|1909.15|1901.85|1911.21|1903.91|1911.5|1904.2|1909.15|1901.85|18
1733100010000|2024-12-02 00:40:10|1911.5|1904.2|1909.9|1902.6|1911.5|1904.2|1909.65|1902.35|27
1733100020000|2024-12-02 00:40:20|1910.2|1902.9|1909.35|1902.05|1910.2|1902.9|1909.15|1901.85|10
1733100030000|2024-12-02 00:40:30|1910.49|1903.19|1909.4|1902.1|1911.5|1904.2|1909.4|1902.1|27
1733100040000|2024-12-02 00:40:40|1909.35|1902.05|1910.15|1902.85|1912.55|1905.25|1909.15|1901.85|18
1733100050000|2024-12-02 00:40:50|1909.65|1902.35|1910.1|1902.8|1910.65|1903.35|1909.35|1902.05|18
1733100060000|2024-12-02 00:41:00|1911.65|1904.35|1909.35|1902.05|1911.65|1904.35|1909.3|1902|17
1733100070000|2024-12-02 00:41:10|1909.7|1902.4|1910.15|1902.85|1910.65|1903.35|1909.7|1902.4|6
1733100080000|2024-12-02 00:41:20|1909.65|1902.35|1908.15|1900.85|1910.51|1903.21|1908.15|1900.85|9
1733100090000|2024-12-02 00:41:30|1909.75|1902.45|1909.65|1902.35|1910.15|1902.85|1908.87|1901.57|7
1733100100000|2024-12-02 00:41:40|1909.15|1901.85|1910.15|1902.85|1910.45|1903.15|1908.35|1901.05|18
1733100110000|2024-12-02 00:41:50|1911.65|1904.35|1911.65|1904.35|1911.65|1904.35|1910.35|1903.05|16
1733100120000|2024-12-02 00:42:00|1911.35|1904.05|1915.3|1908|1915.65|1908.35|1911.35|1904.05|19
1733100130000|2024-12-02 00:42:10|1916.64|1909.34|1916.65|1909.35|1918.37|1911.07|1915.85|1908.55|25
1733100140000|2024-12-02 00:42:20|1916.35|1909.05|1914.58|1907.28|1917.65|1910.35|1914.58|1907.28|17
1733100150000|2024-12-02 00:42:30|1915.8|1908.5|1915.58|1908.28|1915.8|1908.5|1913.3|1906|26
1733100160000|2024-12-02 00:42:40|1915.45|1908.15|1913.36|1906.06|1915.65|1908.35|1912.4|1905.1|18
1733100170000|2024-12-02 00:42:50|1913.2|1905.9|1912.65|1905.35|1914.4|1907.1|1912.35|1905.05|12
1733100180000|2024-12-02 00:43:00|1912.95|1905.65|1911.09|1903.79|1913.65|1906.35|1910.3|1903|24
1733100190000|2024-12-02 00:43:10|1911.15|1903.85|1913.15|1905.85|1914.65|1907.35|1911.15|1903.85|21
1733100200000|2024-12-02 00:43:20|1913.65|1906.35|1914.15|1906.85|1914.65|1907.35|1913.15|1905.85|14
1733100210000|2024-12-02 00:43:30|1913.65|1906.35|1910.65|1903.35|1913.65|1906.35|1909.55|1902.25|19
1733100220000|2024-12-02 00:43:40|1910.15|1902.85|1910.35|1903.05|1911.35|1904.05|1909.5|1902.2|18
1733100230000|2024-12-02 00:43:50|1909.65|1902.35|1907.4|1900.1|1909.65|1902.35|1907.4|1900.1|13
1733100240000|2024-12-02 00:44:00|1907.5|1900.2|1905.79|1898.49|1908.5|1901.2|1904.6|1897.3|32
1733100250000|2024-12-02 00:44:10|1905.45|1898.15|1907.12|1899.82|1908.2|1900.9|1905.45|1898.15|35
1733100260000|2024-12-02 00:44:20|1906.55|1899.25|1908.59|1901.29|1908.59|1901.29|1906.45|1899.15|34
1733100270000|2024-12-02 00:44:30|1908.45|1901.15|1906.85|1899.55|1908.51|1901.21|1906.6|1899.3|20
1733100280000|2024-12-02 00:44:40|1906.6|1899.3|1906.5|1899.2|1907.4|1900.1|1906.3|1899|31
1733100290000|2024-12-02 00:44:50|1906.9|1899.6|1907.3|1900|1909.15|1901.85|1906.9|1899.6|32
1733100300000|2024-12-02 00:45:00|1907.4|1900.1|1906.65|1899.35|1908.55|1901.25|1906.56|1899.26|28
1733100310000|2024-12-02 00:45:10|1907.65|1900.35|1904.5|1897.2|1907.65|1900.35|1904.25|1896.95|33
1733100320000|2024-12-02 00:45:20|1904.3|1897|1904.85|1897.55|1904.85|1897.55|1903.6|1896.3|34
1733100330000|2024-12-02 00:45:30|1904.71|1897.41|1904.65|1897.35|1904.9|1897.6|1903.95|1896.65|33
1733100340000|2024-12-02 00:45:40|1904.15|1896.85|1904.06|1896.76|1904.55|1897.25|1902.98|1895.68|28
1733100350000|2024-12-02 00:45:50|1904.2|1896.9|1904.31|1897.01|1904.58|1897.28|1903.64|1896.34|36
1733100360000|2024-12-02 00:46:00|1904.5|1897.2|1902.3|1895|1904.65|1897.35|1902.3|1895|32
1733100370000|2024-12-02 00:46:10|1903.54|1896.24|1911.35|1904.05|1915.1|1907.8|1902.8|1895.5|32
1733100380000|2024-12-02 00:46:20|1911.4|1904.1|1913.68|1906.38|1915.65|1908.35|1911.35|1904.05|32
1733100390000|2024-12-02 00:46:30|1913.94|1906.64|1913.65|1906.35|1915.15|1907.85|1912.4|1905.1|24
1733100400000|2024-12-02 00:46:40|1914.65|1907.35|1912.15|1904.85|1915.15|1907.85|1912.15|1904.85|23
1733100410000|2024-12-02 00:46:50|1913.65|1906.35|1915.65|1908.35|1915.65|1908.35|1912.15|1904.85|22
1733100420000|2024-12-02 00:47:00|1915.4|1908.1|1915.35|1908.05|1917.11|1909.81|1913.55|1906.25|32
1733100430000|2024-12-02 00:47:10|1915.15|1907.85|1916.15|1908.85|1917.65|1910.35|1915.15|1907.85|11
1733100440000|2024-12-02 00:47:20|1916.35|1909.05|1916.15|1908.85|1917.15|1909.85|1915.65|1908.35|12
1733100450000|2024-12-02 00:47:30|1916.26|1908.96|1915.65|1908.35|1917|1909.7|1913.25|1905.95|26
1733100460000|2024-12-02 00:47:40|1915.55|1908.25|1913.15|1905.85|1915.55|1908.25|1911.45|1904.15|24
1733100470000|2024-12-02 00:47:50|1912.55|1905.25|1913.65|1906.35|1914.65|1907.35|1912.35|1905.05|20
1733100480000|2024-12-02 00:48:00|1913.5|1906.2|1912.15|1904.85|1913.65|1906.35|1912.15|1904.85|10
1733100490000|2024-12-02 00:48:10|1912.47|1905.17|1910.74|1903.44|1912.75|1905.45|1910.35|1903.05|25
1733100500000|2024-12-02 00:48:20|1911.15|1903.85|1910.73|1903.43|1912.65|1905.35|1909.79|1902.49|24
1733100510000|2024-12-02 00:48:30|1910.15|1902.85|1908.7|1901.4|1911.85|1904.55|1908.7|1901.4|23
1733100520000|2024-12-02 00:48:40|1908.73|1901.43|1908.45|1901.15|1909.85|1902.55|1907.4|1900.1|26
1733100530000|2024-12-02 00:48:50|1908.35|1901.05|1905.35|1898.05|1909.65|1902.35|1905.35|1898.05|29
1733100540000|2024-12-02 00:49:00|1905.2|1897.9|1905.5|1898.2|1905.65|1898.35|1904.6|1897.3|30
1733100550000|2024-12-02 00:49:10|1905.6|1898.3|1903.4|1896.1|1905.6|1898.3|1903.32|1896.02|31
1733100560000|2024-12-02 00:49:20|1903.43|1896.13|1903.2|1895.9|1903.9|1896.6|1902.78|1895.48|31
1733100570000|2024-12-02 00:49:30|1902.95|1895.65|1902.5|1895.2|1904.65|1897.35|1902.5|1895.2|29
1733100580000|2024-12-02 00:49:40|1902.57|1895.27|1902.45|1895.15|1903.65|1896.35|1902.45|1895.15|24
1733100590000|2024-12-02 00:49:50|1902.95|1895.65|1903.95|1896.65|1903.95|1896.65|1902.6|1895.3|23
1733100600000|2024-12-02 00:50:00|1904.06|1896.76|1902.45|1895.15|1904.59|1897.29|1902.45|1895.15|24
1733100610000|2024-12-02 00:50:10|1902.4|1895.1|1903.45|1896.15|1903.68|1896.38|1902.1|1894.8|23
1733100620000|2024-12-02 00:50:20|1903.35|1896.05|1902.6|1895.3|1904.45|1897.15|1902.5|1895.2|27
1733100630000|2024-12-02 00:50:30|1902.55|1895.25|1901.75|1894.45|1903.3|1896|1901.65|1894.35|28
1733100640000|2024-12-02 00:50:40|1901.1|1893.8|1901.05|1893.75|1902.45|1895.15|1901|1893.7|31
1733100650000|2024-12-02 00:50:50|1901.1|1893.8|1899.6|1892.3|1902.65|1895.35|1899.6|1892.3|33
1733100660000|2024-12-02 00:51:00|1900.7|1893.4|1899.55|1892.25|1900.72|1893.42|1898.75|1891.45|33
1733100670000|2024-12-02 00:51:10|1899.65|1892.35|1905.45|1898.15|1905.45|1898.15|1899.65|1892.35|37
1733100680000|2024-12-02 00:51:20|1905.71|1898.41|1906.85|1899.55|1907.56|1900.26|1905.03|1897.73|34
1733100690000|2024-12-02 00:51:30|1907.05|1899.75|1906|1898.7|1907.8|1900.5|1906|1898.7|30
1733100700000|2024-12-02 00:51:40|1905.3|1898|1903.79|1896.49|1906.45|1899.15|1903.5|1896.2|29
1733100710000|2024-12-02 00:51:50|1903.6|1896.3|1904.26|1896.96|1904.65|1897.35|1902.85|1895.55|33
1733100720000|2024-12-02 00:52:00|1904.3|1897|1901.75|1894.45|1904.73|1897.43|1901.75|1894.45|29
1733100730000|2024-12-02 00:52:10|1901.65|1894.35|1898.45|1891.15|1901.7|1894.4|1898.43|1891.13|26
1733100740000|2024-12-02 00:52:20|1898.5|1891.2|1899.65|1892.35|1900.56|1893.26|1898.5|1891.2|28
1733100750000|2024-12-02 00:52:30|1899.75|1892.45|1903.55|1896.25|1903.65|1896.35|1899.6|1892.3|33
1733100760000|2024-12-02 00:52:40|1903.9|1896.6|1904.72|1897.42|1904.72|1897.42|1903.55|1896.25|31
1733100770000|2024-12-02 00:52:50|1904.6|1897.3|1908.55|1901.25|1909.3|1902|1904.58|1897.28|36
1733100780000|2024-12-02 00:53:00|1908.19|1900.89|1907.35|1900.05|1908.64|1901.34|1906.3|1899|31
1733100790000|2024-12-02 00:53:10|1907.15|1899.85|1908.83|1901.53|1908.83|1901.53|1906.4|1899.1|25
1733100800000|2024-12-02 00:53:20|1908.65|1901.35|1909.45|1902.15|1910.52|1903.22|1908.65|1901.35|30
1733100810000|2024-12-02 00:53:30|1910.45|1903.15|1910.3|1903|1912.03|1904.73|1910.3|1903|30
1733100820000|2024-12-02 00:53:40|1910.15|1902.85|1910.3|1903|1910.85|1903.55|1909.5|1902.2|23
1733100830000|2024-12-02 00:53:50|1910.15|1902.85|1909.15|1901.85|1910.8|1903.5|1909.15|1901.85|27
1733100840000|2024-12-02 00:54:00|1909.85|1902.55|1906.65|1899.35|1909.85|1902.55|1906.5|1899.2|25
1733100850000|2024-12-02 00:54:10|1907.05|1899.75|1904.9|1897.6|1907.8|1900.5|1904.9|1897.6|24
1733100860000|2024-12-02 00:54:20|1905.73|1898.43|1902.3|1895|1905.73|1898.43|1901.8|1894.5|32
1733100870000|2024-12-02 00:54:30|1902.5|1895.2|1905.27|1897.97|1906.65|1899.35|1902.5|1895.2|32
1733100880000|2024-12-02 00:54:40|1905.6|1898.3|1906.37|1899.07|1906.6|1899.3|1904.71|1897.41|30
1733100890000|2024-12-02 00:54:50|1906.35|1899.05|1906.01|1898.71|1907.35|1900.05|1905.75|1898.45|36
1733100900000|2024-12-02 00:55:00|1905.97|1898.67|1905.45|1898.15|1906.7|1899.4|1904.49|1897.19|34
1733100910000|2024-12-02 00:55:10|1905.64|1898.34|1904.8|1897.5|1906.85|1899.55|1904.6|1897.3|32
1733100920000|2024-12-02 00:55:20|1904.7|1897.4|1905.3|1898|1906.74|1899.44|1904.7|1897.4|33
1733100930000|2024-12-02 00:55:30|1905.35|1898.05|1908.15|1900.85|1908.38|1901.08|1905.35|1898.05|25
1733100940000|2024-12-02 00:55:40|1908.53|1901.23|1906.65|1899.35|1908.7|1901.4|1906.3|1899|21
1733100950000|2024-12-02 00:55:50|1906.9|1899.6|1909.4|1902.1|1909.83|1902.53|1906.65|1899.35|34
1733100960000|2024-12-02 00:56:00|1909.45|1902.15|1913.4|1906.1|1913.88|1906.58|1909.4|1902.1|32
1733100970000|2024-12-02 00:56:10|1913.35|1906.05|1915.85|1908.55|1917.4|1910.1|1913.3|1906|33
1733100980000|2024-12-02 00:56:20|1915.9|1908.6|1916.63|1909.33|1916.75|1909.45|1915.4|1908.1|30
1733100990000|2024-12-02 00:56:30|1918.3|1911|1918.54|1911.24|1918.65|1911.35|1917.35|1910.05|37
1733101000000|2024-12-02 00:56:40|1918.35|1911.05|1918.65|1911.35|1918.65|1911.35|1917.3|1910|32
1733101010000|2024-12-02 00:56:50|1918.12|1910.82|1918.2|1910.9|1918.6|1911.3|1917.35|1910.05|29
1733101020000|2024-12-02 00:57:00|1919|1911.7|1921.74|1914.44|1921.8|1914.5|1918.35|1911.05|36
1733101030000|2024-12-02 00:57:10|1921.8|1914.5|1923.45|1916.15|1923.65|1916.35|1921.23|1913.93|32
1733101040000|2024-12-02 00:57:20|1923.6|1916.3|1923.55|1916.25|1924.35|1917.05|1922.75|1915.45|22
1733101050000|2024-12-02 00:57:30|1923.6|1916.3|1926.07|1918.77|1926.35|1919.05|1923.45|1916.15|27
1733101060000|2024-12-02 00:57:40|1926.15|1918.85|1924.65|1917.35|1926.15|1918.85|1923.45|1916.15|33
1733101070000|2024-12-02 00:57:50|1925.15|1917.85|1925.4|1918.1|1925.71|1918.41|1923.7|1916.4|22
1733101080000|2024-12-02 00:58:00|1925.15|1917.85|1926.45|1919.15|1927.15|1919.85|1924.3|1917|31
1733101090000|2024-12-02 00:58:10|1926.6|1919.3|1926.6|1919.3|1926.6|1919.3|1926.3|1919|15
1733101100000|2024-12-02 00:58:20|1926.55|1919.25|1928.1|1920.8|1928.1|1920.8|1926.3|1919|21
1733101110000|2024-12-02 00:58:30|1928.05|1920.75|1928.75|1921.45|1929.15|1921.85|1927.93|1920.63|25
1733101120000|2024-12-02 00:58:40|1928.8|1921.5|1931.15|1923.85|1931.65|1924.35|1928.7|1921.4|23
1733101130000|2024-12-02 00:58:50|1930.96|1923.66|1928.65|1921.35|1931.65|1924.35|1928.35|1921.05|27
1733101140000|2024-12-02 00:59:00|1928.4|1921.1|1929.4|1922.1|1930.61|1923.31|1927.45|1920.15|31
1733101150000|2024-12-02 00:59:10|1929.55|1922.25|1929.3|1922|1931.3|1924|1929.3|1922|30
1733101160000|2024-12-02 00:59:20|1929.35|1922.05|1930.5|1923.2|1930.54|1923.24|1929.3|1922|20
1733101170000|2024-12-02 00:59:30|1931.35|1924.05|1928.95|1921.65|1931.65|1924.35|1927.84|1920.54|26
1733101180000|2024-12-02 00:59:40|1928.69|1921.39|1924.5|1917.2|1928.75|1921.45|1924.25|1916.95|29
1733101190000|2024-12-02 00:59:50|1924.4|1917.1|1924|1916.7|1924.55|1917.25|1923.4|1916.1|24
1733101200000|2024-12-02 01:00:00|1924.05|1916.75|1927.75|1920.45|1928.2|1920.9|1924.05|1916.75|27
1733101210000|2024-12-02 01:00:10|1926.75|1919.45|1924.8|1917.5|1926.95|1919.65|1922.45|1915.15|27
1733101220000|2024-12-02 01:00:20|1924.9|1917.6|1924.85|1917.55|1925.65|1918.35|1923.85|1916.55|21
1733101230000|2024-12-02 01:00:30|1924.65|1917.35|1926.2|1918.9|1927.85|1920.55|1924.65|1917.35|34
1733101240000|2024-12-02 01:00:40|1926.65|1919.35|1928.35|1921.05|1928.5|1921.2|1926.45|1919.15|30
1733101250000|2024-12-02 01:00:50|1928.3|1921|1926.25|1918.95|1928.4|1921.1|1926.25|1918.95|16
1733101260000|2024-12-02 01:01:00|1926.35|1919.05|1927.6|1920.3|1928.35|1921.05|1926.35|1919.05|27
1733101270000|2024-12-02 01:01:10|1927.5|1920.2|1928.5|1921.2|1929.75|1922.45|1927.25|1919.95|36
1733101280000|2024-12-02 01:01:20|1928.7|1921.4|1925.5|1918.2|1928.7|1921.4|1925.25|1917.95|26
1733101290000|2024-12-02 01:01:30|1925.35|1918.05|1923.35|1916.05|1925.35|1918.05|1923.35|1916.05|29
1733101300000|2024-12-02 01:01:40|1923.3|1916|1923.25|1915.95|1923.3|1916|1922.25|1914.95|24
1733101310000|2024-12-02 01:01:50|1922.75|1915.45|1921.4|1914.1|1922.75|1915.45|1921.4|1914.1|22
1733101320000|2024-12-02 01:02:00|1921.25|1913.95|1918.3|1911|1921.25|1913.95|1918.3|1911|15
1733101330000|2024-12-02 01:02:10|1918.65|1911.35|1918.35|1911.05|1920.1|1912.8|1918.3|1911|28
1733101340000|2024-12-02 01:02:20|1918.3|1911|1917.55|1910.25|1918.95|1911.65|1917.55|1910.25|30
1733101350000|2024-12-02 01:02:30|1917.5|1910.2|1915.8|1908.5|1917.75|1910.45|1915.55|1908.25|24
1733101360000|2024-12-02 01:02:40|1916.1|1908.8|1920.15|1912.85|1920.15|1912.85|1916.05|1908.75|28
1733101370000|2024-12-02 01:02:50|1921.3|1914|1921.35|1914.05|1922.5|1915.2|1920.4|1913.1|28
1733101380000|2024-12-02 01:03:00|1921.4|1914.1|1921.1|1913.8|1922.8|1915.5|1920.35|1913.05|31
1733101390000|2024-12-02 01:03:10|1920.8|1913.5|1921.3|1914|1922.65|1915.35|1920.8|1913.5|30
1733101400000|2024-12-02 01:03:20|1921.4|1914.1|1922.15|1914.85|1922.3|1915|1920.45|1913.15|26
1733101410000|2024-12-02 01:03:30|1922.65|1915.35|1925.55|1918.25|1925.55|1918.25|1922.65|1915.35|29
1733101420000|2024-12-02 01:03:40|1925.5|1918.2|1926.5|1919.2|1927.35|1920.05|1925.25|1917.95|29
1733101430000|2024-12-02 01:03:50|1925.8|1918.5|1927.5|1920.2|1927.5|1920.2|1925.65|1918.35|22
1733101440000|2024-12-02 01:04:00|1927.35|1920.05|1928.35|1921.05|1928.5|1921.2|1925.65|1918.35|22
1733101450000|2024-12-02 01:04:10|1928.5|1921.2|1928.25|1920.95|1928.7|1921.4|1927.95|1920.65|27
1733101460000|2024-12-02 01:04:20|1927.85|1920.55|1928.7|1921.4|1928.75|1921.45|1927.5|1920.2|32
1733101470000|2024-12-02 01:04:30|1928.9|1921.6|1927.5|1920.2|1929.5|1922.2|1926.4|1919.1|27
1733101480000|2024-12-02 01:04:40|1927.25|1919.95|1927.7|1920.4|1928.5|1921.2|1927.25|1919.95|27
1733101490000|2024-12-02 01:04:50|1927.75|1920.45|1928.7|1921.4|1929.6|1922.3|1927.75|1920.45|33
1733101500000|2024-12-02 01:05:00|1928.85|1921.55|1929.25|1921.95|1929.95|1922.65|1928.25|1920.95|28
1733101510000|2024-12-02 01:05:10|1927.65|1920.35|1927.25|1919.95|1928.4|1921.1|1926.75|1919.45|24
1733101520000|2024-12-02 01:05:20|1927.45|1920.15|1930.35|1923.05|1930.55|1923.25|1927.45|1920.15|27
1733101530000|2024-12-02 01:05:30|1930.4|1923.1|1929.35|1922.05|1930.5|1923.2|1929.3|1922|32
1733101540000|2024-12-02 01:05:40|1929.25|1921.95|1928.11|1920.81|1930.45|1923.15|1927.35|1920.05|33
1733101550000|2024-12-02 01:05:50|1927.71|1920.41|1930.65|1923.35|1930.65|1923.35|1927.7|1920.4|30
1733101560000|2024-12-02 01:06:00|1930.35|1923.05|1930.35|1923.05|1931.54|1924.24|1929.55|1922.25|33
1733101570000|2024-12-02 01:06:10|1930.27|1922.97|1929.55|1922.25|1930.45|1923.15|1928.55|1921.25|30
1733101580000|2024-12-02 01:06:20|1929.6|1922.3|1929.9|1922.6|1931.65|1924.35|1929.23|1921.93|27
1733101590000|2024-12-02 01:06:30|1930.1|1922.8|1931.65|1924.35|1931.65|1924.35|1930.1|1922.8|24
1733101600000|2024-12-02 01:06:40|1930.65|1923.35|1929.35|1922.05|1930.65|1923.35|1928.4|1921.1|28
1733101610000|2024-12-02 01:06:50|1929.85|1922.55|1930.35|1923.05|1931.65|1924.35|1928.5|1921.2|28
1733101620000|2024-12-02 01:07:00|1930.5|1923.2|1931|1923.7|1931.65|1924.35|1930.15|1922.85|24
1733101630000|2024-12-02 01:07:10|1930.73|1923.43|1930.3|1923|1930.95|1923.65|1929.35|1922.05|22
1733101640000|2024-12-02 01:07:20|1930.15|1922.85|1930.35|1923.05|1931.8|1924.5|1929.3|1922|16
1733101650000|2024-12-02 01:07:30|1930.3|1923|1931.15|1923.85|1931.15|1923.85|1930.3|1923|16
1733101660000|2024-12-02 01:07:40|1930.65|1923.35|1931.15|1923.85|1931.34|1924.04|1930.45|1923.15|11
1733101670000|2024-12-02 01:07:50|1930.35|1923.05|1931.65|1924.35|1931.65|1924.35|1930.35|1923.05|6
1733101680000|2024-12-02 01:08:00|1931.15|1923.85|1931.65|1924.35|1932.65|1925.35|1931.15|1923.85|7
1733101690000|2024-12-02 01:08:10|1932.65|1925.35|1931.65|1924.35|1932.65|1925.35|1931.65|1924.35|2
1733101700000|2024-12-02 01:08:20|1931.15|1923.85|1933.3|1926|1933.5|1926.2|1930.65|1923.35|9
1733101710000|2024-12-02 01:08:30|1934.65|1927.35|1931.35|1924.05|1934.65|1927.35|1931.35|1924.05|24
1733101720000|2024-12-02 01:08:40|1931.5|1924.2|1932.4|1925.1|1933.4|1926.1|1931.5|1924.2|11
1733101730000|2024-12-02 01:08:50|1932.65|1925.35|1932.3|1925|1933.33|1926.03|1931.5|1924.2|12
1733101740000|2024-12-02 01:09:00|1932.15|1924.85|1933.18|1925.88|1933.28|1925.98|1932|1924.7|27
1733101750000|2024-12-02 01:09:10|1933.43|1926.13|1931.65|1924.35|1933.65|1926.35|1931.45|1924.15|14
1733101760000|2024-12-02 01:09:20|1932.15|1924.85|1929.15|1921.85|1932.23|1924.93|1929.15|1921.85|8
1733101770000|2024-12-02 01:09:30|1929.25|1921.95|1929.15|1921.85|1929.65|1922.35|1929.15|1921.85|10
1733101780000|2024-12-02 01:09:40|1929.3|1922|1929.2|1921.9|1929.57|1922.27|1928.5|1921.2|14
1733101790000|2024-12-02 01:09:50|1929.65|1922.35|1929.4|1922.1|1930.8|1923.5|1928.35|1921.05|7
1733101800000|2024-12-02 01:10:00|1928.4|1921.1|1930.55|1923.25|1932.3|1925|1928.35|1921.05|24
1733101810000|2024-12-02 01:10:10|1931.15|1923.85|1931.65|1924.35|1932.65|1925.35|1930.3|1923|29
1733101820000|2024-12-02 01:10:20|1931.56|1924.26|1928.35|1921.05|1931.56|1924.26|1927.85|1920.55|30
1733101830000|2024-12-02 01:10:30|1928.65|1921.35|1929.4|1922.1|1931.16|1923.86|1927.3|1920|26
1733101840000|2024-12-02 01:10:40|1930.65|1923.35|1931.85|1924.55|1931.96|1924.66|1929.35|1922.05|28
1733101850000|2024-12-02 01:10:50|1931.8|1924.5|1931.45|1924.15|1932.85|1925.55|1931.15|1923.85|28
1733101860000|2024-12-02 01:11:00|1931.65|1924.35|1931.15|1923.85|1932.85|1925.55|1931.15|1923.85|18
1733101870000|2024-12-02 01:11:10|1931.25|1923.95|1931.3|1924|1932.52|1925.22|1931.25|1923.95|10
1733101880000|2024-12-02 01:11:20|1931.4|1924.1|1930.55|1923.25|1931.75|1924.45|1929.3|1922|22
1733101890000|2024-12-02 01:11:30|1930.6|1923.3|1929.65|1922.35|1931.54|1924.24|1929.65|1922.35|18
1733101900000|2024-12-02 01:11:40|1929.45|1922.15|1928.55|1921.25|1930.65|1923.35|1928.35|1921.05|19
1733101910000|2024-12-02 01:11:50|1928.6|1921.3|1929.43|1922.13|1929.65|1922.35|1928.3|1921|15
1733101920000|2024-12-02 01:12:00|1929.15|1921.85|1930.65|1923.35|1930.65|1923.35|1927.3|1920|25
1733101930000|2024-12-02 01:12:10|1930.49|1923.19|1928.4|1921.1|1930.65|1923.35|1928.35|1921.05|23
1733101940000|2024-12-02 01:12:20|1928.65|1921.35|1927.65|1920.35|1928.65|1921.35|1926.7|1919.4|11
1733101950000|2024-12-02 01:12:30|1927.4|1920.1|1928.8|1921.5|1929.65|1922.35|1927.4|1920.1|20
1733101960000|2024-12-02 01:12:40|1928.85|1921.55|1930.6|1923.3|1930.6|1923.3|1928.8|1921.5|18
1733101970000|2024-12-02 01:12:50|1931.1|1923.8|1931.51|1924.21|1931.65|1924.35|1930.3|1923|21
1733101980000|2024-12-02 01:13:00|1932.31|1925.01|1928.35|1921.05|1932.65|1925.35|1928.35|1921.05|24
1733101990000|2024-12-02 01:13:10|1928.4|1921.1|1929.75|1922.45|1930.65|1923.35|1928.35|1921.05|20
1733102000000|2024-12-02 01:13:20|1930.15|1922.85|1931.54|1924.24|1931.54|1924.24|1929.15|1921.85|11
1733102010000|2024-12-02 01:13:30|1930.35|1923.05|1932|1924.7|1932|1924.7|1929.35|1922.05|17
1733102020000|2024-12-02 01:13:40|1932.56|1925.26|1931.15|1923.85|1932.65|1925.35|1931.15|1923.85|11
1733102030000|2024-12-02 01:13:50|1930.35|1923.05|1931.15|1923.85|1931.55|1924.25|1930.35|1923.05|19
1733102040000|2024-12-02 01:14:00|1930.65|1923.35|1928.35|1921.05|1931.65|1924.35|1928.3|1921|16
1733102050000|2024-12-02 01:14:10|1928.5|1921.2|1927.4|1920.1|1929.45|1922.15|1927.3|1920|15
1733102060000|2024-12-02 01:14:20|1927.45|1920.15|1928.45|1921.15|1930.05|1922.75|1927.45|1920.15|32
1733102070000|2024-12-02 01:14:30|1928.95|1921.65|1928.6|1921.3|1928.95|1921.65|1926.95|1919.65|18
1733102080000|2024-12-02 01:14:40|1928.55|1921.25|1928.15|1920.85|1929.65|1922.35|1927.35|1920.05|15
1733102090000|2024-12-02 01:14:50|1927.95|1920.65|1924.4|1917.1|1928.65|1921.35|1924.3|1917|27
1733102100000|2024-12-02 01:15:00|1924.3|1917|1924.3|1917|1925.65|1918.35|1923.3|1916|24
1733102110000|2024-12-02 01:15:10|1922.78|1915.48|1924.15|1916.85|1925.65|1918.35|1922.5|1915.2|29
1733102120000|2024-12-02 01:15:20|1923.65|1916.35|1927.63|1920.33|1927.63|1920.33|1923.65|1916.35|34
1733102130000|2024-12-02 01:15:30|1927.6|1920.3|1930.55|1923.25|1930.56|1923.26|1926.45|1919.15|30
1733102140000|2024-12-02 01:15:40|1930.6|1923.3|1929.35|1922.05|1932.65|1925.35|1929.25|1921.95|31
1733102150000|2024-12-02 01:15:50|1929.3|1922|1931.9|1924.6|1932.65|1925.35|1929.3|1922|31
1733102160000|2024-12-02 01:16:00|1931.8|1924.5|1931.6|1924.3|1932.74|1925.44|1930.75|1923.45|32
1733102170000|2024-12-02 01:16:10|1931.45|1924.15|1936.22|1928.92|1936.24|1928.94|1931.13|1923.83|31
1733102180000|2024-12-02 01:16:20|1936.24|1928.94|1937.08|1929.78|1937.23|1929.93|1936.14|1928.84|32
1733102190000|2024-12-02 01:16:30|1937.02|1929.72|1935.8|1928.5|1937.7|1930.4|1935.05|1927.75|32
1733102200000|2024-12-02 01:16:40|1934.65|1927.35|1933.65|1926.35|1934.8|1927.5|1933.3|1926|33
1733102210000|2024-12-02 01:16:50|1934|1926.7|1932.5|1925.2|1934.73|1927.43|1932.5|1925.2|26
1733102220000|2024-12-02 01:17:00|1933.58|1926.28|1932.45|1925.15|1933.85|1926.55|1931.3|1924|27
1733102230000|2024-12-02 01:17:10|1932.5|1925.2|1935.6|1928.3|1935.63|1928.33|1931.4|1924.1|34
1733102240000|2024-12-02 01:17:20|1936.15|1928.85|1936.4|1929.1|1936.9|1929.6|1934.55|1927.25|29
1733102250000|2024-12-02 01:17:30|1935.88|1928.58|1932.9|1925.6|1936.8|1929.5|1932.75|1925.45|24
1733102260000|2024-12-02 01:17:40|1933.15|1925.85|1934.35|1927.05|1935.58|1928.28|1933.15|1925.85|34
1733102270000|2024-12-02 01:17:50|1934|1926.7|1932.75|1925.45|1934.52|1927.22|1932|1924.7|33
1733102280000|2024-12-02 01:18:00|1932.55|1925.25|1935.55|1928.25|1935.65|1928.35|1930.8|1923.5|34
1733102290000|2024-12-02 01:18:10|1935.6|1928.3|1934.65|1927.35|1935.6|1928.3|1934|1926.7|28
1733102300000|2024-12-02 01:18:20|1934.3|1927|1933.49|1926.19|1934.3|1927|1932.3|1925|30
1733102310000|2024-12-02 01:18:30|1933.34|1926.04|1932.3|1925|1933.69|1926.39|1932.3|1925|27
1733102320000|2024-12-02 01:18:40|1932.15|1924.85|1934.23|1926.93|1934.43|1927.13|1930.75|1923.45|24
1733102330000|2024-12-02 01:18:50|1934.47|1927.17|1935.65|1928.35|1936.65|1929.35|1934.47|1927.17|21
1733102340000|2024-12-02 01:19:00|1936.4|1929.1|1935.24|1927.94|1936.65|1929.35|1934.3|1927|27
1733102350000|2024-12-02 01:19:10|1935.15|1927.85|1937.85|1930.55|1938.58|1931.28|1934.9|1927.6|33
1733102360000|2024-12-02 01:19:20|1937.7|1930.4|1938.21|1930.91|1938.6|1931.3|1936.6|1929.3|28
1733102370000|2024-12-02 01:19:30|1938.3|1931|1937.71|1930.41|1938.65|1931.35|1936.5|1929.2|31
1733102380000|2024-12-02 01:19:40|1937.81|1930.51|1938.2|1930.9|1938.58|1931.28|1937.45|1930.15|24
1733102390000|2024-12-02 01:19:50|1937.8|1930.5|1938.5|1931.2|1938.66|1931.36|1937.8|1930.5|18
1733102400000|2024-12-02 01:20:00|1938.6|1931.3|1939.77|1932.47|1939.87|1932.57|1937.6|1930.3|31
1733102410000|2024-12-02 01:20:10|1939.35|1932.05|1938.35|1931.05|1939.85|1932.55|1938.35|1931.05|24
1733102420000|2024-12-02 01:20:20|1939.15|1931.85|1938.53|1931.23|1939.49|1932.19|1937.55|1930.25|33
1733102430000|2024-12-02 01:20:30|1938.64|1931.34|1937.51|1930.21|1938.74|1931.44|1937.3|1930|36
1733102440000|2024-12-02 01:20:40|1936.75|1929.45|1936|1928.7|1937.65|1930.35|1935.4|1928.1|28
1733102450000|2024-12-02 01:20:50|1935.75|1928.45|1940.35|1933.05|1941.15|1933.85|1935.7|1928.4|33
1733102460000|2024-12-02 01:21:00|1940.3|1933|1941.06|1933.76|1941.15|1933.85|1938.75|1931.45|32
1733102470000|2024-12-02 01:21:10|1941.11|1933.81|1940.4|1933.1|1941.15|1933.85|1940.35|1933.05|31
1733102480000|2024-12-02 01:21:20|1940.5|1933.2|1940.5|1933.2|1940.65|1933.35|1939.95|1932.65|15
1733102490000|2024-12-02 01:21:30|1940.6|1933.3|1940.65|1933.35|1941.4|1934.1|1940.55|1933.25|31
1733102500000|2024-12-02 01:21:40|1940.55|1933.25|1939.55|1932.25|1941|1933.7|1938.75|1931.45|31
1733102510000|2024-12-02 01:21:50|1939.8|1932.5|1940.8|1933.5|1941.01|1933.71|1939.5|1932.2|28
1733102520000|2024-12-02 01:22:00|1940.85|1933.55|1941.5|1934.2|1942.65|1935.35|1940.75|1933.45|29
1733102530000|2024-12-02 01:22:10|1941.45|1934.15|1941.85|1934.55|1942.15|1934.85|1940.9|1933.6|26
1733102540000|2024-12-02 01:22:20|1941.9|1934.6|1942.65|1935.35|1943.15|1935.85|1941.65|1934.35|24
1733102550000|2024-12-02 01:22:30|1942.4|1935.1|1943.5|1936.2|1944.67|1937.37|1942.35|1935.05|20
1733102560000|2024-12-02 01:22:40|1943.35|1936.05|1943.58|1936.28|1944.15|1936.85|1942.45|1935.15|30
1733102570000|2024-12-02 01:22:50|1943.68|1936.38|1943.45|1936.15|1944.15|1936.85|1943.3|1936|25
1733102580000|2024-12-02 01:23:00|1943.3|1936|1943.75|1936.45|1943.9|1936.6|1943.3|1936|19
1733102590000|2024-12-02 01:23:10|1943.8|1936.5|1943.95|1936.65|1944.63|1937.33|1943.45|1936.15|31
1733102600000|2024-12-02 01:23:20|1944|1936.7|1944.95|1937.65|1946.06|1938.76|1944|1936.7|30
1733102610000|2024-12-02 01:23:30|1945.1|1937.8|1945.35|1938.05|1945.85|1938.55|1944.85|1937.55|25
1733102620000|2024-12-02 01:23:40|1945.85|1938.55|1945|1937.7|1946.15|1938.85|1944.8|1937.5|25
1733102630000|2024-12-02 01:23:50|1945.5|1938.2|1942.75|1935.45|1945.5|1938.2|1942.7|1935.4|36
1733102640000|2024-12-02 01:24:00|1942|1934.7|1944.15|1936.85|1944.15|1936.85|1941.3|1934|34
1733102650000|2024-12-02 01:24:10|1943.65|1936.35|1943.04|1935.74|1944.15|1936.85|1941.8|1934.5|35
1733102660000|2024-12-02 01:24:20|1942.72|1935.42|1944.67|1937.37|1944.9|1937.6|1942.35|1935.05|36
1733102670000|2024-12-02 01:24:30|1944.99|1937.69|1945.23|1937.93|1945.65|1938.35|1944.75|1937.45|35
1733102680000|2024-12-02 01:24:40|1944.95|1937.65|1945.6|1938.3|1946.01|1938.71|1944.75|1937.45|32
1733102690000|2024-12-02 01:24:50|1945.45|1938.15|1945.8|1938.5|1945.9|1938.6|1944.3|1937|33
1733102700000|2024-12-02 01:25:00|1944.9|1937.6|1946.13|1938.83|1946.13|1938.83|1944.9|1937.6|37
1733102710000|2024-12-02 01:25:10|1945.75|1938.45|1944.8|1937.5|1945.97|1938.67|1944.25|1936.95|26
1733102720000|2024-12-02 01:25:20|1944.72|1937.42|1944.15|1936.85|1944.9|1937.6|1942.55|1935.25|25
1733102730000|2024-12-02 01:25:30|1943.65|1936.35|1943.8|1936.5|1944.04|1936.74|1942.6|1935.3|33
1733102740000|2024-12-02 01:25:40|1943.3|1936|1942.82|1935.52|1943.85|1936.55|1942.4|1935.1|36
1733102750000|2024-12-02 01:25:50|1942.8|1935.5|1944.3|1937|1945.3|1938|1942.8|1935.5|32
1733102760000|2024-12-02 01:26:00|1944.25|1936.95|1946.99|1939.69|1947.1|1939.8|1944.25|1936.95|37
1733102770000|2024-12-02 01:26:10|1947.1|1939.8|1945.74|1938.44|1947.1|1939.8|1945.3|1938|36
1733102780000|2024-12-02 01:26:20|1946.01|1938.71|1945.8|1938.5|1947.03|1939.73|1945.5|1938.2|30
1733102790000|2024-12-02 01:26:30|1945.7|1938.4|1945.55|1938.25|1946.15|1938.85|1945.35|1938.05|36
1733102800000|2024-12-02 01:26:40|1945.45|1938.15|1944.15|1936.85|1946.15|1938.85|1944.15|1936.85|16
1733102810000|2024-12-02 01:26:50|1943.65|1936.35|1944.15|1936.85|1944.15|1936.85|1943.15|1935.85|23
1733102820000|2024-12-02 01:27:00|1943.65|1936.35|1943.03|1935.73|1944.15|1936.85|1942.15|1934.85|29
1733102830000|2024-12-02 01:27:10|1942.99|1935.69|1942.45|1935.15|1943.56|1936.26|1942.3|1935|32
1733102840000|2024-12-02 01:27:20|1942.35|1935.05|1942.04|1934.74|1942.8|1935.5|1940.3|1933|28
1733102850000|2024-12-02 01:27:30|1941.8|1934.5|1943.23|1935.93|1943.4|1936.1|1941.8|1934.5|19
1733102860000|2024-12-02 01:27:40|1943.38|1936.08|1942.25|1934.95|1944.15|1936.85|1942.25|1934.95|26
1733102870000|2024-12-02 01:27:50|1942.9|1935.6|1945.8|1938.5|1945.85|1938.55|1942.9|1935.6|24
1733102880000|2024-12-02 01:28:00|1945.85|1938.55|1944.4|1937.1|1946.63|1939.33|1944.3|1937|30
1733102890000|2024-12-02 01:28:10|1944.93|1937.63|1942.3|1935|1944.93|1937.63|1942.3|1935|27
1733102900000|2024-12-02 01:28:20|1942.35|1935.05|1945.61|1938.31|1945.61|1938.31|1941.6|1934.3|26
1733102910000|2024-12-02 01:28:30|1945.15|1937.85|1943.8|1936.5|1945.5|1938.2|1943.7|1936.4|20
1733102920000|2024-12-02 01:28:40|1943.85|1936.55|1945.05|1937.75|1945.63|1938.33|1943.85|1936.55|23
1733102930000|2024-12-02 01:28:50|1944.95|1937.65|1944.68|1937.38|1945.15|1937.85|1944.15|1936.85|30
1733102940000|2024-12-02 01:29:00|1945.08|1937.78|1945.02|1937.72|1945.09|1937.79|1944.35|1937.05|23
1733102950000|2024-12-02 01:29:10|1945.03|1937.73|1944.45|1937.15|1945.61|1938.31|1943.85|1936.55|32
1733102960000|2024-12-02 01:29:20|1944.91|1937.61|1945.8|1938.5|1945.8|1938.5|1944.4|1937.1|25
1733102970000|2024-12-02 01:29:30|1945.85|1938.55|1945.65|1938.35|1947.04|1939.74|1945.35|1938.05|21
1733102980000|2024-12-02 01:29:40|1946.69|1939.39|1945.35|1938.05|1947.65|1940.35|1945.35|1938.05|22
1733102990000|2024-12-02 01:29:50|1945.4|1938.1|1945.25|1937.95|1946.15|1938.85|1945.25|1937.95|10
1733103000000|2024-12-02 01:30:00|1945.45|1938.15|1946.15|1938.85|1946.65|1939.35|1945.35|1938.05|22
1733103010000|2024-12-02 01:30:10|1946|1938.7|1945.35|1938.05|1947.15|1939.85|1945.35|1938.05|16
1733103020000|2024-12-02 01:30:20|1945.3|1938|1943.6|1936.3|1945.65|1938.35|1943.6|1936.3|26
1733103030000|2024-12-02 01:30:30|1943.55|1936.25|1942.23|1934.93|1943.55|1936.25|1940.4|1933.1|24
1733103040000|2024-12-02 01:30:40|1942.65|1935.35|1942.07|1934.77|1943.15|1935.85|1941.3|1934|30
1733103050000|2024-12-02 01:30:50|1942.46|1935.16|1941.5|1934.2|1943.59|1936.29|1941.5|1934.2|29
1733103060000|2024-12-02 01:31:00|1941.3|1934|1943.23|1935.93|1944|1936.7|1941.3|1934|27
1733103070000|2024-12-02 01:31:10|1943.22|1935.92|1943.15|1935.85|1944.35|1937.05|1941.3|1934|21
1733103080000|2024-12-02 01:31:20|1943|1935.7|1940.65|1933.35|1943|1935.7|1940.65|1933.35|12
1733103090000|2024-12-02 01:31:30|1941.65|1934.35|1943.35|1936.05|1944.15|1936.85|1940.4|1933.1|25
1733103100000|2024-12-02 01:31:40|1943.65|1936.35|1941.15|1933.85|1944.15|1936.85|1940.45|1933.15|26
1733103110000|2024-12-02 01:31:50|1940.65|1933.35|1938.4|1931.1|1941.65|1934.35|1938.4|1931.1|15
1733103120000|2024-12-02 01:32:00|1938.35|1931.05|1938.15|1930.85|1940.54|1933.24|1937.69|1930.39|29
1733103130000|2024-12-02 01:32:10|1938|1930.7|1934.35|1927.05|1938|1930.7|1934.35|1927.05|23
1733103140000|2024-12-02 01:32:20|1934.15|1926.85|1939.15|1931.85|1939.15|1931.85|1933.4|1926.1|32
1733103150000|2024-12-02 01:32:30|1938.65|1931.35|1937.65|1930.35|1938.65|1931.35|1937.3|1930|13
1733103160000|2024-12-02 01:32:40|1936.65|1929.35|1935.65|1928.35|1937.65|1930.35|1935.35|1928.05|25
1733103170000|2024-12-02 01:32:50|1935.5|1928.2|1935|1927.7|1935.53|1928.23|1934.35|1927.05|28
1733103180000|2024-12-02 01:33:00|1934.89|1927.59|1933.25|1925.95|1934.89|1927.59|1933.15|1925.85|20
1733103190000|2024-12-02 01:33:10|1933.45|1926.15|1934.62|1927.32|1935.15|1927.85|1933.45|1926.15|34
1733103200000|2024-12-02 01:33:20|1934.65|1927.35|1934.7|1927.4|1935.65|1928.35|1934.15|1926.85|34
1733103210000|2024-12-02 01:33:30|1934.9|1927.6|1936.05|1928.75|1936.6|1929.3|1934.9|1927.6|29
1733103220000|2024-12-02 01:33:40|1935.4|1928.1|1934.5|1927.2|1936.56|1929.26|1934.3|1927|23
1733103230000|2024-12-02 01:33:50|1934.45|1927.15|1933.4|1926.1|1936.15|1928.85|1933.25|1925.95|28
1733103240000|2024-12-02 01:34:00|1933.45|1926.15|1934.5|1927.2|1936.73|1929.43|1933.3|1926|31
1733103250000|2024-12-02 01:34:10|1935.3|1928|1933.15|1925.85|1935.3|1928|1933.15|1925.85|26
1733103260000|2024-12-02 01:34:20|1932.05|1924.75|1927.85|1920.55|1932.05|1924.75|1927.65|1920.35|25
1733103270000|2024-12-02 01:34:30|1928|1920.7|1925.25|1917.95|1929.15|1921.85|1925.25|1917.95|33
1733103280000|2024-12-02 01:34:40|1925.75|1918.45|1926.25|1918.95|1927.9|1920.6|1924.19|1916.89|35
1733103290000|2024-12-02 01:34:50|1926.15|1918.85|1924|1916.7|1926.8|1919.5|1923.85|1916.55|28
1733103300000|2024-12-02 01:35:00|1923.9|1916.6|1922.75|1915.45|1924.15|1916.85|1922.25|1914.95|37
1733103310000|2024-12-02 01:35:10|1922.65|1915.35|1922.15|1914.85|1922.75|1915.45|1921.25|1913.95|24
1733103320000|2024-12-02 01:35:20|1922.21|1914.91|1921.1|1913.8|1922.53|1915.23|1920.15|1912.85|31
1733103330000|2024-12-02 01:35:30|1920.65|1913.35|1922.2|1914.9|1922.53|1915.23|1919.35|1912.05|36
1733103340000|2024-12-02 01:35:40|1922.7|1915.4|1923.05|1915.75|1923.15|1915.85|1921.15|1913.85|38
1733103350000|2024-12-02 01:35:50|1922.95|1915.65|1924.45|1917.15|1924.95|1917.65|1922.41|1915.11|35
1733103360000|2024-12-02 01:36:00|1924.4|1917.1|1923.85|1916.55|1926.65|1919.35|1923.15|1915.85|29
1733103370000|2024-12-02 01:36:10|1924.46|1917.16|1925.54|1918.24|1926.65|1919.35|1923.35|1916.05|36
1733103380000|2024-12-02 01:36:20|1925.35|1918.05|1925.63|1918.33|1926.53|1919.23|1925.15|1917.85|30
1733103390000|2024-12-02 01:36:30|1925.84|1918.54|1926.35|1919.05|1927.65|1920.35|1925.13|1917.83|24
1733103400000|2024-12-02 01:36:40|1926.45|1919.15|1926.75|1919.45|1927.15|1919.85|1926.15|1918.85|21
1733103410000|2024-12-02 01:36:50|1926.7|1919.4|1925.35|1918.05|1928.65|1921.35|1925.3|1918|30
1733103420000|2024-12-02 01:37:00|1925.5|1918.2|1926.5|1919.2|1927.65|1920.35|1925.35|1918.05|24
1733103430000|2024-12-02 01:37:10|1927.65|1920.35|1929.15|1921.85|1930.65|1923.35|1926.87|1919.57|27
1733103440000|2024-12-02 01:37:20|1928.65|1921.35|1927.65|1920.35|1928.65|1921.35|1927.4|1920.1|17
1733103450000|2024-12-02 01:37:30|1927.15|1919.85|1927.4|1920.1|1927.65|1920.35|1925.35|1918.05|22
1733103460000|2024-12-02 01:37:40|1928.6|1921.3|1930.8|1923.5|1931.65|1924.35|1928.1|1920.8|26
1733103470000|2024-12-02 01:37:50|1930.76|1923.46|1928.6|1921.3|1931.65|1924.35|1928.6|1921.3|19
1733103480000|2024-12-02 01:38:00|1928.85|1921.55|1931.65|1924.35|1932.65|1925.35|1928.85|1921.55|31
1733103490000|2024-12-02 01:38:10|1931.4|1924.1|1929.15|1921.85|1931.65|1924.35|1928.65|1921.35|26
1733103500000|2024-12-02 01:38:20|1928.15|1920.85|1925.65|1918.35|1928.15|1920.85|1925.65|1918.35|23
1733103510000|2024-12-02 01:38:30|1925.55|1918.25|1924.3|1917|1926.54|1919.24|1924.3|1917|24
1733103520000|2024-12-02 01:38:40|1924.35|1917.05|1924.15|1916.85|1925.15|1917.85|1924.15|1916.85|11
1733103530000|2024-12-02 01:38:50|1924.65|1917.35|1923.65|1916.35|1925.15|1917.85|1922.83|1915.53|19
1733103540000|2024-12-02 01:39:00|1923.15|1915.85|1924.65|1917.35|1925.65|1918.35|1923.09|1915.79|23
1733103550000|2024-12-02 01:39:10|1924.4|1917.1|1926.25|1918.95|1927.54|1920.24|1924.15|1916.85|17
1733103560000|2024-12-02 01:39:20|1926.3|1919|1929.65|1922.35|1930.4|1923.1|1926.3|1919|23
1733103570000|2024-12-02 01:39:30|1929.15|1921.85|1930.65|1923.35|1930.65|1923.35|1928.15|1920.85|24
1733103580000|2024-12-02 01:39:40|1930.4|1923.1|1929.15|1921.85|1930.65|1923.35|1929.15|1921.85|15
1733103590000|2024-12-02 01:39:50|1929|1921.7|1927.65|1920.35|1929.15|1921.85|1927.15|1919.85|9
1733103600000|2024-12-02 01:40:00|1928.15|1920.85|1926.65|1919.35|1928.15|1920.85|1925.15|1917.85|22
1733103610000|2024-12-02 01:40:10|1926.15|1918.85|1926.15|1918.85|1927.65|1920.35|1925.4|1918.1|28
1733103620000|2024-12-02 01:40:20|1926.65|1919.35|1927.15|1919.85|1927.65|1920.35|1925.3|1918|20
1733103630000|2024-12-02 01:40:30|1926.15|1918.85|1926.5|1919.2|1928.15|1920.85|1926.15|1918.85|25
1733103640000|2024-12-02 01:40:40|1926.9|1919.6|1926.65|1919.35|1927.65|1920.35|1926.15|1918.85|25
1733103650000|2024-12-02 01:40:50|1926.15|1918.85|1926.15|1918.85|1926.65|1919.35|1924.3|1917|22
1733103660000|2024-12-02 01:41:00|1925.65|1918.35|1925.58|1918.28|1926.5|1919.2|1924.4|1917.1|24
1733103670000|2024-12-02 01:41:10|1925.56|1918.26|1924.4|1917.1|1926.7|1919.4|1924.4|1917.1|20
1733103680000|2024-12-02 01:41:20|1924.9|1917.6|1924.65|1917.35|1925.6|1918.3|1923.35|1916.05|22
1733103690000|2024-12-02 01:41:30|1924.15|1916.85|1920.48|1913.18|1924.15|1916.85|1920.15|1912.85|16
1733103700000|2024-12-02 01:41:40|1920.8|1913.5|1921.65|1914.35|1921.65|1914.35|1919.15|1911.85|26
1733103710000|2024-12-02 01:41:50|1921.15|1913.85|1920.3|1913|1921.75|1914.45|1919.3|1912|21
1733103720000|2024-12-02 01:42:00|1920.4|1913.1|1923.06|1915.76|1923.06|1915.76|1920.3|1913|25
1733103730000|2024-12-02 01:42:10|1921.69|1914.39|1921.65|1914.35|1923|1915.7|1921.3|1914|14
1733103740000|2024-12-02 01:42:20|1921.15|1913.85|1922.35|1915.05|1923.52|1916.22|1921.15|1913.85|12
1733103750000|2024-12-02 01:42:30|1922.15|1914.85|1924.55|1917.25|1925.54|1918.24|1922.15|1914.85|23
1733103760000|2024-12-02 01:42:40|1924.5|1917.2|1924.15|1916.85|1926.65|1919.35|1923.3|1916|20
1733103770000|2024-12-02 01:42:50|1924.65|1917.35|1924.15|1916.85|1926.65|1919.35|1924.15|1916.85|18
1733103780000|2024-12-02 01:43:00|1923.65|1916.35|1922.3|1915|1924.65|1917.35|1922.25|1914.95|20
1733103790000|2024-12-02 01:43:10|1922.45|1915.15|1922.15|1914.85|1923.59|1916.29|1921.3|1914|22
1733103800000|2024-12-02 01:43:20|1922.34|1915.04|1921.05|1913.75|1922.65|1915.35|1920.35|1913.05|18
1733103810000|2024-12-02 01:43:30|1920.53|1913.23|1918.05|1910.75|1922.05|1914.75|1917.72|1910.42|23
1733103820000|2024-12-02 01:43:40|1918.45|1911.15|1920.5|1913.2|1921.85|1914.55|1917.25|1909.95|26
1733103830000|2024-12-02 01:43:50|1920.3|1913|1920.15|1912.85|1920.9|1913.6|1919.15|1911.85|19
1733103840000|2024-12-02 01:44:00|1920.65|1913.35|1920.39|1913.09|1921.4|1914.1|1919.35|1912.05|30
1733103850000|2024-12-02 01:44:10|1920.35|1913.05|1923.65|1916.35|1923.8|1916.5|1919.3|1912|27
1733103860000|2024-12-02 01:44:20|1923.15|1915.85|1925.47|1918.17|1925.65|1918.35|1923.15|1915.85|17
1733103870000|2024-12-02 01:44:30|1925.15|1917.85|1925.57|1918.27|1926.35|1919.05|1925.15|1917.85|30
1733103880000|2024-12-02 01:44:40|1925.58|1918.28|1924.3|1917|1926.48|1919.18|1924.15|1916.85|21
1733103890000|2024-12-02 01:44:50|1924.25|1916.95|1925.65|1918.35|1926.65|1919.35|1924.25|1916.95|19
1733103900000|2024-12-02 01:45:00|1925.15|1917.85|1928.15|1920.85|1929.15|1921.85|1925.15|1917.85|27
1733103910000|2024-12-02 01:45:10|1928.45|1921.15|1928.4|1921.1|1929.88|1922.58|1927.57|1920.27|28
1733103920000|2024-12-02 01:45:20|1928.6|1921.3|1925.3|1918|1929.43|1922.13|1925.3|1918|27
1733103930000|2024-12-02 01:45:30|1925.35|1918.05|1925.15|1917.85|1926.8|1919.5|1925.15|1917.85|28
1733103940000|2024-12-02 01:45:40|1925.65|1918.35|1926.35|1919.05|1928.15|1920.85|1924.3|1917|23
1733103950000|2024-12-02 01:45:50|1926.45|1919.15|1931.96|1924.66|1933.15|1925.85|1926.3|1919|37
1733103960000|2024-12-02 01:46:00|1932.43|1925.13|1929.85|1922.55|1932.45|1925.15|1929.77|1922.47|35
1733103970000|2024-12-02 01:46:10|1929.7|1922.4|1933.75|1926.45|1933.75|1926.45|1929.56|1922.26|35
1733103980000|2024-12-02 01:46:20|1933.6|1926.3|1936.75|1929.45|1936.75|1929.45|1933.6|1926.3|30
1733103990000|2024-12-02 01:46:30|1937|1929.7|1937.7|1930.4|1937.7|1930.4|1936.26|1928.96|33
1733104000000|2024-12-02 01:46:40|1937.65|1930.35|1938.4|1931.1|1938.55|1931.25|1937.49|1930.19|23
1733104010000|2024-12-02 01:46:50|1938.5|1931.2|1937.55|1930.25|1938.8|1931.5|1937.15|1929.85|21
1733104020000|2024-12-02 01:47:00|1937.5|1930.2|1937.02|1929.72|1938.9|1931.6|1936.59|1929.29|38
1733104030000|2024-12-02 01:47:10|1937.07|1929.77|1938.25|1930.95|1939.8|1932.5|1937.07|1929.77|32
1733104040000|2024-12-02 01:47:20|1938.23|1930.93|1936.6|1929.3|1939.35|1932.05|1936.6|1929.3|38
1733104050000|2024-12-02 01:47:30|1936.65|1929.35|1938.15|1930.85|1938.15|1930.85|1936.05|1928.75|33
1733104060000|2024-12-02 01:47:40|1938.1|1930.8|1939.8|1932.5|1939.85|1932.55|1937.16|1929.86|28
1733104070000|2024-12-02 01:47:50|1939.9|1932.6|1938.55|1931.25|1939.9|1932.6|1938.15|1930.85|29
1733104080000|2024-12-02 01:48:00|1938.35|1931.05|1938.7|1931.4|1938.95|1931.65|1937.13|1929.83|31
1733104090000|2024-12-02 01:48:10|1938.85|1931.55|1939.35|1932.05|1939.35|1932.05|1938.3|1931|36
1733104100000|2024-12-02 01:48:20|1938.6|1931.3|1937.6|1930.3|1939.25|1931.95|1937.15|1929.85|31
1733104110000|2024-12-02 01:48:30|1937.5|1930.2|1938.55|1931.25|1938.93|1931.63|1937.5|1930.2|34
1733104120000|2024-12-02 01:48:40|1938.5|1931.2|1938.7|1931.4|1938.95|1931.65|1937.95|1930.65|33
1733104130000|2024-12-02 01:48:50|1938.4|1931.1|1938.9|1931.6|1939.15|1931.85|1937.07|1929.77|37
1733104140000|2024-12-02 01:49:00|1938.8|1931.5|1937.24|1929.94|1938.8|1931.5|1935.95|1928.65|37
1733104150000|2024-12-02 01:49:10|1936.87|1929.57|1936.4|1929.1|1936.87|1929.57|1936.14|1928.84|32
1733104160000|2024-12-02 01:49:20|1936.3|1929|1936.95|1929.65|1936.95|1929.65|1935.95|1928.65|35
1733104170000|2024-12-02 01:49:30|1936.85|1929.55|1934.32|1927.02|1937.3|1930|1934.26|1926.96|34
1733104180000|2024-12-02 01:49:40|1934.24|1926.94|1934.15|1926.85|1934.65|1927.35|1933.4|1926.1|25
1733104190000|2024-12-02 01:49:50|1933.6|1926.3|1935|1927.7|1935.3|1928|1933.6|1926.3|30
1733104200000|2024-12-02 01:50:00|1935.05|1927.75|1935.15|1927.85|1936.35|1929.05|1934.65|1927.35|39
1733104210000|2024-12-02 01:50:10|1935.4|1928.1|1936.04|1928.74|1936.04|1928.74|1934.8|1927.5|32
1733104220000|2024-12-02 01:50:20|1936.16|1928.86|1936.1|1928.8|1936.66|1929.36|1935.1|1927.8|31
1733104230000|2024-12-02 01:50:30|1936.2|1928.9|1931.95|1924.65|1936.6|1929.3|1931.37|1924.07|36
1733104240000|2024-12-02 01:50:40|1932.25|1924.95|1931.5|1924.2|1933.1|1925.8|1931.29|1923.99|35
1733104250000|2024-12-02 01:50:50|1931.55|1924.25|1930.55|1923.25|1931.55|1924.25|1930.4|1923.1|32
1733104260000|2024-12-02 01:51:00|1931.2|1923.9|1928.52|1921.22|1931.2|1923.9|1927.7|1920.4|34
1733104270000|2024-12-02 01:51:10|1928.67|1921.37|1927.1|1919.8|1929.1|1921.8|1926.9|1919.6|28
1733104280000|2024-12-02 01:51:20|1927.35|1920.05|1928.85|1921.55|1929.35|1922.05|1927.35|1920.05|34
1733104290000|2024-12-02 01:51:30|1928.91|1921.61|1928.8|1921.5|1930.1|1922.8|1928.7|1921.4|30
1733104300000|2024-12-02 01:51:40|1929.4|1922.1|1929.2|1921.9|1929.45|1922.15|1927.93|1920.63|31
1733104310000|2024-12-02 01:51:50|1929.3|1922|1928.2|1920.9|1929.3|1922|1928.2|1920.9|34
1733104320000|2024-12-02 01:52:00|1928.15|1920.85|1929.59|1922.29|1929.7|1922.4|1927.75|1920.45|38
1733104330000|2024-12-02 01:52:10|1929.9|1922.6|1931.05|1923.75|1931.2|1923.9|1929.9|1922.6|36
1733104340000|2024-12-02 01:52:20|1930.9|1923.6|1931.3|1924|1931.3|1924|1929.9|1922.6|34
1733104350000|2024-12-02 01:52:30|1931.15|1923.85|1929.48|1922.18|1931.25|1923.95|1929.45|1922.15|31
1733104360000|2024-12-02 01:52:40|1929.59|1922.29|1930.19|1922.89|1930.2|1922.9|1928.95|1921.65|35
1733104370000|2024-12-02 01:52:50|1930.08|1922.78|1929.2|1921.9|1930.25|1922.95|1928.85|1921.55|35
1733104380000|2024-12-02 01:53:00|1929.1|1921.8|1928.55|1921.25|1929.5|1922.2|1928.35|1921.05|32
1733104390000|2024-12-02 01:53:10|1928.4|1921.1|1930.15|1922.85|1930.3|1923|1928.4|1921.1|33
1733104400000|2024-12-02 01:53:20|1930.1|1922.8|1925.33|1918.03|1930.15|1922.85|1924.09|1916.79|36
1733104410000|2024-12-02 01:53:30|1925.05|1917.75|1924.2|1916.9|1925.34|1918.04|1923.9|1916.6|27
1733104420000|2024-12-02 01:53:40|1924.6|1917.3|1924.95|1917.65|1925.34|1918.04|1924.6|1917.3|31
1733104430000|2024-12-02 01:53:50|1925|1917.7|1925.9|1918.6|1926.45|1919.15|1925|1917.7|28
1733104440000|2024-12-02 01:54:00|1925.8|1918.5|1926.15|1918.85|1926.78|1919.48|1925.8|1918.5|30
1733104450000|2024-12-02 01:54:10|1925.9|1918.6|1926.3|1919|1926.65|1919.35|1925.65|1918.35|27
1733104460000|2024-12-02 01:54:20|1926.4|1919.1|1927.15|1919.85|1928.35|1921.05|1926.4|1919.1|33
1733104470000|2024-12-02 01:54:30|1927|1919.7|1928.18|1920.88|1928.43|1921.13|1926.75|1919.45|32
1733104480000|2024-12-02 01:54:40|1928.3|1921|1928.9|1921.6|1929.15|1921.85|1928.08|1920.78|31
1733104490000|2024-12-02 01:54:50|1928.95|1921.65|1928.4|1921.1|1931.3|1924|1928.4|1921.1|30
1733104500000|2024-12-02 01:55:00|1928.5|1921.2|1928.75|1921.45|1929.2|1921.9|1928.4|1921.1|30
1733104510000|2024-12-02 01:55:10|1928.8|1921.5|1930.95|1923.65|1931.4|1924.1|1928.7|1921.4|30
1733104520000|2024-12-02 01:55:20|1930.8|1923.5|1930|1922.7|1930.85|1923.55|1929.82|1922.52|27
1733104530000|2024-12-02 01:55:30|1929.9|1922.6|1929.8|1922.5|1930.25|1922.95|1929.6|1922.3|35
1733104540000|2024-12-02 01:55:40|1929.64|1922.34|1929.73|1922.43|1930.15|1922.85|1929.6|1922.3|31
1733104550000|2024-12-02 01:55:50|1929.69|1922.39|1930.35|1923.05|1930.45|1923.15|1929.4|1922.1|30
1733104560000|2024-12-02 01:56:00|1930.24|1922.94|1930.8|1923.5|1931.4|1924.1|1930.24|1922.94|37
1733104570000|2024-12-02 01:56:10|1930.7|1923.4|1929.75|1922.45|1930.7|1923.4|1929.6|1922.3|34
1733104580000|2024-12-02 01:56:20|1929.7|1922.4|1931.2|1923.9|1931.25|1923.95|1929.4|1922.1|26
1733104590000|2024-12-02 01:56:30|1931.1|1923.8|1930.3|1923|1931.25|1923.95|1929.8|1922.5|31
1733104600000|2024-12-02 01:56:40|1930.55|1923.25|1931|1923.7|1931.3|1924|1930.42|1923.12|23
1733104610000|2024-12-02 01:56:50|1930.8|1923.5|1932.05|1924.75|1932.13|1924.83|1930.6|1923.3|22
1733104620000|2024-12-02 01:57:00|1932.1|1924.8|1932.45|1925.15|1933.25|1925.95|1932.05|1924.75|11
1733104630000|2024-12-02 01:57:10|1932.4|1925.1|1934|1926.7|1934|1926.7|1932.4|1925.1|26
1733104640000|2024-12-02 01:57:20|1933.95|1926.65|1933.95|1926.65|1935.15|1927.85|1933.5|1926.2|20
1733104650000|2024-12-02 01:57:30|1933.9|1926.6|1933.75|1926.45|1933.9|1926.6|1933.6|1926.3|32
1733104660000|2024-12-02 01:57:40|1933.7|1926.4|1933.45|1926.15|1934.95|1927.65|1933.4|1926.1|29
1733104670000|2024-12-02 01:57:50|1933.5|1926.2|1932|1924.7|1934.19|1926.89|1932|1924.7|25
1733104680000|2024-12-02 01:58:00|1932.05|1924.75|1933.45|1926.15|1933.45|1926.15|1932.05|1924.75|31
1733104690000|2024-12-02 01:58:10|1933.2|1925.9|1933.05|1925.75|1933.33|1926.03|1932.4|1925.1|30
1733104700000|2024-12-02 01:58:20|1932.55|1925.25|1931.9|1924.6|1933.05|1925.75|1931.8|1924.5|30
1733104710000|2024-12-02 01:58:30|1931.8|1924.5|1931.75|1924.45|1931.9|1924.6|1930.85|1923.55|20
1733104720000|2024-12-02 01:58:40|1931.73|1924.43|1931.1|1923.8|1932.05|1924.75|1930.6|1923.3|33
1733104730000|2024-12-02 01:58:50|1931.35|1924.05|1930.85|1923.55|1931.75|1924.45|1930.75|1923.45|15
1733104740000|2024-12-02 01:59:00|1930.95|1923.65|1930.9|1923.6|1931.35|1924.05|1930.6|1923.3|21
1733104750000|2024-12-02 01:59:10|1930.85|1923.55|1931.05|1923.75|1931.35|1924.05|1930.65|1923.35|16
1733104760000|2024-12-02 01:59:20|1931.2|1923.9|1930.8|1923.5|1931.8|1924.5|1930.75|1923.45|21
1733104770000|2024-12-02 01:59:30|1930.7|1923.4|1931.5|1924.2|1931.86|1924.56|1930.6|1923.3|30
1733104780000|2024-12-02 01:59:40|1931.4|1924.1|1932.35|1925.05|1932.58|1925.28|1930.7|1923.4|24
1733104790000|2024-12-02 01:59:50|1932.4|1925.1|1933.28|1925.98|1933.36|1926.06|1932.1|1924.8|27
1733104800000|2024-12-02 02:00:00|1933.46|1926.16|1937.25|1929.95|1937.38|1930.08|1933.46|1926.16|29
1733104810000|2024-12-02 02:00:10|1937.35|1930.05|1938.08|1930.78|1938.15|1930.85|1936.85|1929.55|32
1733104820000|2024-12-02 02:00:20|1938.12|1930.82|1939.08|1931.78|1939.4|1932.1|1937.85|1930.55|35
1733104830000|2024-12-02 02:00:30|1939.1|1931.8|1940.35|1933.05|1940.6|1933.3|1939.1|1931.8|33
1733104840000|2024-12-02 02:00:40|1940.45|1933.15|1939.6|1932.3|1940.5|1933.2|1939.4|1932.1|29
1733104850000|2024-12-02 02:00:50|1939.8|1932.5|1939.98|1932.68|1940.02|1932.72|1938.85|1931.55|27
1733104860000|2024-12-02 02:01:00|1939.6|1932.3|1939.45|1932.15|1939.6|1932.3|1938.7|1931.4|32
1733104870000|2024-12-02 02:01:10|1939.5|1932.2|1938.35|1931.05|1940.11|1932.81|1938.3|1931|31
1733104880000|2024-12-02 02:01:20|1938.3|1931|1938.77|1931.47|1939.15|1931.85|1938.2|1930.9|34
1733104890000|2024-12-02 02:01:30|1938.43|1931.13|1938.25|1930.95|1939.11|1931.81|1937.9|1930.6|37
1733104900000|2024-12-02 02:01:40|1938.2|1930.9|1939.49|1932.19|1939.49|1932.19|1938.1|1930.8|31
1733104910000|2024-12-02 02:01:50|1939.5|1932.2|1940.1|1932.8|1940.45|1933.15|1939.4|1932.1|32
1733104920000|2024-12-02 02:02:00|1940.15|1932.85|1939.95|1932.65|1940.6|1933.3|1939.95|1932.65|25
1733104930000|2024-12-02 02:02:10|1940.38|1933.08|1941.35|1934.05|1942.53|1935.23|1940.38|1933.08|36
1733104940000|2024-12-02 02:02:20|1941.3|1934|1939.25|1931.95|1941.4|1934.1|1939.1|1931.8|33
1733104950000|2024-12-02 02:02:30|1939.45|1932.15|1939.15|1931.85|1940.85|1933.55|1939.1|1931.8|36
1733104960000|2024-12-02 02:02:40|1939.3|1932|1940.75|1933.45|1940.9|1933.6|1939|1931.7|30
1733104970000|2024-12-02 02:02:50|1940.85|1933.55|1940.4|1933.1|1941.25|1933.95|1940.4|1933.1|27
1733104980000|2024-12-02 02:03:00|1940.35|1933.05|1940.85|1933.55|1941.2|1933.9|1939.35|1932.05|35
1733104990000|2024-12-02 02:03:10|1940.95|1933.65|1938.6|1931.3|1941.99|1934.69|1938.03|1930.73|35
1733105000000|2024-12-02 02:03:20|1938.9|1931.6|1940.6|1933.3|1940.88|1933.58|1938.9|1931.6|37
1733105010000|2024-12-02 02:03:30|1940.89|1933.59|1940.95|1933.65|1941.2|1933.9|1940|1932.7|31
1733105020000|2024-12-02 02:03:40|1940.75|1933.45|1940.6|1933.3|1941.2|1933.9|1939.7|1932.4|25
1733105030000|2024-12-02 02:03:50|1940.65|1933.35|1942.35|1935.05|1942.38|1935.08|1940.65|1933.35|29
1733105040000|2024-12-02 02:04:00|1941.7|1934.4|1945.04|1937.74|1945.59|1938.29|1941.4|1934.1|34
1733105050000|2024-12-02 02:04:10|1945.85|1938.55|1946.7|1939.4|1947.54|1940.24|1945.7|1938.4|22
1733105060000|2024-12-02 02:04:20|1946.35|1939.05|1945.65|1938.35|1946.7|1939.4|1945.65|1938.35|25
1733105070000|2024-12-02 02:04:30|1945.7|1938.4|1946.5|1939.2|1946.78|1939.48|1945.6|1938.3|33
1733105080000|2024-12-02 02:04:40|1946.55|1939.25|1948.2|1940.9|1948.2|1940.9|1946.25|1938.95|19
1733105090000|2024-12-02 02:04:50|1948.1|1940.8|1948.3|1941|1949|1941.7|1948.1|1940.8|27
1733105100000|2024-12-02 02:05:00|1948.35|1941.05|1946.85|1939.55|1949.65|1942.35|1946.85|1939.55|30
1733105110000|2024-12-02 02:05:10|1947.35|1940.05|1947.9|1940.6|1948.8|1941.5|1947.25|1939.95|31
1733105120000|2024-12-02 02:05:20|1947.65|1940.35|1948.05|1940.75|1948.81|1941.51|1947.6|1940.3|33
1733105130000|2024-12-02 02:05:30|1948.15|1940.85|1946.9|1939.6|1949.65|1942.35|1946.9|1939.6|25
1733105140000|2024-12-02 02:05:40|1947.6|1940.3|1946.8|1939.5|1947.75|1940.45|1946.8|1939.5|28
1733105150000|2024-12-02 02:05:50|1946.85|1939.55|1947.65|1940.35|1949|1941.7|1946.85|1939.55|30
1733105160000|2024-12-02 02:06:00|1947.3|1940|1948.35|1941.05|1949.63|1942.33|1947.3|1940|31
1733105170000|2024-12-02 02:06:10|1948.3|1941|1947.35|1940.05|1948.36|1941.06|1946.7|1939.4|30
1733105180000|2024-12-02 02:06:20|1946.7|1939.4|1946.4|1939.1|1946.8|1939.5|1946.25|1938.95|27
1733105190000|2024-12-02 02:06:30|1946.5|1939.2|1948.27|1940.97|1948.41|1941.11|1946.35|1939.05|29
1733105200000|2024-12-02 02:06:40|1948.15|1940.85|1947.45|1940.15|1948.39|1941.09|1947.35|1940.05|28
1733105210000|2024-12-02 02:06:50|1947.3|1940|1948.2|1940.9|1948.57|1941.27|1946.9|1939.6|29
1733105220000|2024-12-02 02:07:00|1947.95|1940.65|1948.5|1941.2|1949.34|1942.04|1947.3|1940|28
1733105230000|2024-12-02 02:07:10|1949.52|1942.22|1948.8|1941.5|1950.3|1943|1948.7|1941.4|26
1733105240000|2024-12-02 02:07:20|1949.49|1942.19|1949.8|1942.5|1949.8|1942.5|1948.9|1941.6|13
1733105250000|2024-12-02 02:07:30|1949.9|1942.6|1950.67|1943.37|1950.71|1943.41|1949.86|1942.56|20
1733105260000|2024-12-02 02:07:40|1950.3|1943|1951.75|1944.45|1952.89|1945.59|1950.3|1943|20
1733105270000|2024-12-02 02:07:50|1951.8|1944.5|1951.8|1944.5|1951.8|1944.5|1950.65|1943.35|30
1733105280000|2024-12-02 02:08:00|1951.7|1944.4|1950.55|1943.25|1952.3|1945|1950.25|1942.95|19
1733105290000|2024-12-02 02:08:10|1949.35|1942.05|1948.75|1941.45|1950.5|1943.2|1948.3|1941|38
1733105300000|2024-12-02 02:08:20|1948.8|1941.5|1945.5|1938.2|1949.85|1942.55|1944.72|1937.42|36
1733105310000|2024-12-02 02:08:30|1944.9|1937.6|1947.05|1939.75|1947.69|1940.39|1944.75|1937.45|38
1733105320000|2024-12-02 02:08:40|1946.7|1939.4|1945.41|1938.11|1946.75|1939.45|1944.7|1937.4|34
1733105330000|2024-12-02 02:08:50|1945.25|1937.95|1942.85|1935.55|1945.53|1938.23|1942.35|1935.05|33
1733105340000|2024-12-02 02:09:00|1942.96|1935.66|1943.6|1936.3|1944.63|1937.33|1942.96|1935.66|38
1733105350000|2024-12-02 02:09:10|1943.5|1936.2|1941.15|1933.85|1943.85|1936.55|1941.15|1933.85|31
1733105360000|2024-12-02 02:09:20|1940.95|1933.65|1942.54|1935.24|1943.05|1935.75|1940.88|1933.58|31
1733105370000|2024-12-02 02:09:30|1942.63|1935.33|1940.65|1933.35|1942.63|1935.33|1940.65|1933.35|29
1733105380000|2024-12-02 02:09:40|1940.7|1933.4|1940.45|1933.15|1941.6|1934.3|1940.45|1933.15|24
1733105390000|2024-12-02 02:09:50|1940.7|1933.4|1940.75|1933.45|1941.7|1934.4|1940.7|1933.4|28
1733105400000|2024-12-02 02:10:00|1940.65|1933.35|1939.9|1932.6|1941.15|1933.85|1939.5|1932.2|30
1733105410000|2024-12-02 02:10:10|1939.85|1932.55|1938.7|1931.4|1940.7|1933.4|1938.7|1931.4|32
1733105420000|2024-12-02 02:10:20|1938.65|1931.35|1936.35|1929.05|1938.65|1931.35|1936.3|1929|13
1733105430000|2024-12-02 02:10:30|1936.55|1929.25|1935.15|1927.85|1937|1929.7|1934.85|1927.55|24
1733105440000|2024-12-02 02:10:40|1935.3|1928|1935.6|1928.3|1936.5|1929.2|1935.25|1927.95|31
1733105450000|2024-12-02 02:10:50|1935.5|1928.2|1935.65|1928.35|1936.5|1929.2|1935.3|1928|27
1733105460000|2024-12-02 02:11:00|1935.5|1928.2|1934.2|1926.9|1935.95|1928.65|1934.2|1926.9|33
1733105470000|2024-12-02 02:11:10|1933.75|1926.45|1931.6|1924.3|1933.75|1926.45|1931.6|1924.3|25
1733105480000|2024-12-02 02:11:20|1931.7|1924.4|1931.8|1924.5|1931.8|1924.5|1930.7|1923.4|28
1733105490000|2024-12-02 02:11:30|1931.9|1924.6|1934.3|1927|1934.35|1927.05|1931.65|1924.35|28
1733105500000|2024-12-02 02:11:40|1934.5|1927.2|1934.85|1927.55|1935.85|1928.55|1934.4|1927.1|21
1733105510000|2024-12-02 02:11:50|1934.65|1927.35|1935.15|1927.85|1935.15|1927.85|1933.9|1926.6|24
1733105520000|2024-12-02 02:12:00|1935.35|1928.05|1934.45|1927.15|1935.35|1928.05|1934.05|1926.75|21
1733105530000|2024-12-02 02:12:10|1934.3|1927|1932.8|1925.5|1934.3|1927|1932.65|1925.35|19
1733105540000|2024-12-02 02:12:20|1932.85|1925.55|1931.1|1923.8|1932.95|1925.65|1931|1923.7|25
1733105550000|2024-12-02 02:12:30|1931.4|1924.1|1934|1926.7|1934.1|1926.8|1931.4|1924.1|27
1733105560000|2024-12-02 02:12:40|1933.95|1926.65|1935.15|1927.85|1935.15|1927.85|1933.65|1926.35|18
1733105570000|2024-12-02 02:12:50|1934.9|1927.6|1936.8|1929.5|1936.95|1929.65|1934.9|1927.6|18
1733105580000|2024-12-02 02:13:00|1937|1929.7|1936.4|1929.1|1937.45|1930.15|1936.4|1929.1|25
1733105590000|2024-12-02 02:13:10|1936.55|1929.25|1937.3|1930|1937.45|1930.15|1936.55|1929.25|27
1733105600000|2024-12-02 02:13:20|1936.75|1929.45|1936.7|1929.4|1936.9|1929.6|1935.7|1928.4|22
1733105610000|2024-12-02 02:13:30|1936.4|1929.1|1935.3|1928|1936.4|1929.1|1935.3|1928|12
1733105620000|2024-12-02 02:13:40|1935.5|1928.2|1934.25|1926.95|1935.55|1928.25|1933.6|1926.3|17
1733105630000|2024-12-02 02:13:50|1934.3|1927|1936.7|1929.4|1936.7|1929.4|1934.3|1927|30
1733105640000|2024-12-02 02:14:00|1936.5|1929.2|1935.25|1927.95|1936.75|1929.45|1934.8|1927.5|26
1733105650000|2024-12-02 02:14:10|1934.75|1927.45|1933.4|1926.1|1934.8|1927.5|1933.4|1926.1|29
1733105660000|2024-12-02 02:14:20|1933.45|1926.15|1933.65|1926.35|1933.8|1926.5|1932.65|1925.35|20
1733105670000|2024-12-02 02:14:30|1933.7|1926.4|1933.35|1926.05|1934.65|1927.35|1933.3|1926|16
1733105680000|2024-12-02 02:14:40|1933.45|1926.15|1933.5|1926.2|1934.35|1927.05|1933.25|1925.95|15
1733105690000|2024-12-02 02:14:50|1933.3|1926|1933.85|1926.55|1934.6|1927.3|1933.25|1925.95|15
1733105700000|2024-12-02 02:15:00|1934.18|1926.88|1933.65|1926.35|1934.65|1927.35|1932.35|1925.05|33
1733105710000|2024-12-02 02:15:10|1933.15|1925.85|1932.25|1924.95|1934.8|1927.5|1932.25|1924.95|26
1733105720000|2024-12-02 02:15:20|1932.2|1924.9|1930.65|1923.35|1932.25|1924.95|1930.3|1923|36
1733105730000|2024-12-02 02:15:30|1930.7|1923.4|1928.45|1921.15|1930.7|1923.4|1928.35|1921.05|26
1733105740000|2024-12-02 02:15:40|1928.4|1921.1|1928.03|1920.73|1929.15|1921.85|1927.98|1920.68|29
1733105750000|2024-12-02 02:15:50|1928.16|1920.86|1923.91|1916.61|1928.4|1921.1|1923.45|1916.15|34
1733105760000|2024-12-02 02:16:00|1923.8|1916.5|1920.95|1913.65|1923.8|1916.5|1920.12|1912.82|34
1733105770000|2024-12-02 02:16:10|1921.2|1913.9|1920.48|1913.18|1921.85|1914.55|1919.55|1912.25|35
1733105780000|2024-12-02 02:16:20|1920.55|1913.25|1920.32|1913.02|1921.3|1914|1919.45|1912.15|34
1733105790000|2024-12-02 02:16:30|1921|1913.7|1919.95|1912.65|1921.8|1914.5|1917.72|1910.42|37
1733105800000|2024-12-02 02:16:40|1920.2|1912.9|1918.15|1910.85|1921.25|1913.95|1918.15|1910.85|39
1733105810000|2024-12-02 02:16:50|1916.6|1909.3|1917.38|1910.08|1917.79|1910.49|1915.23|1907.93|36
1733105820000|2024-12-02 02:17:00|1917|1909.7|1917.3|1910|1920.75|1913.45|1917|1909.7|38
1733105830000|2024-12-02 02:17:10|1917.92|1910.62|1917.53|1910.23|1917.95|1910.65|1914.9|1907.6|36
1733105840000|2024-12-02 02:17:20|1917.63|1910.33|1918.45|1911.15|1918.75|1911.45|1917.63|1910.33|31
1733105850000|2024-12-02 02:17:30|1918.55|1911.25|1918.73|1911.43|1919.6|1912.3|1918.25|1910.95|31
1733105860000|2024-12-02 02:17:40|1919.42|1912.12|1919.67|1912.37|1920.8|1913.5|1918.66|1911.36|37
1733105870000|2024-12-02 02:17:50|1919.55|1912.25|1919.25|1911.95|1920.63|1913.33|1918.81|1911.51|37
1733105880000|2024-12-02 02:18:00|1919.49|1912.19|1920.9|1913.6|1922.75|1915.45|1919.49|1912.19|38
1733105890000|2024-12-02 02:18:10|1920.57|1913.27|1918.8|1911.5|1920.62|1913.32|1918.5|1911.2|35
1733105900000|2024-12-02 02:18:20|1918.63|1911.33|1922.65|1915.35|1922.65|1915.35|1918.55|1911.25|30
1733105910000|2024-12-02 02:18:30|1922.25|1914.95|1920.75|1913.45|1923.1|1915.8|1920.55|1913.25|35
1733105920000|2024-12-02 02:18:40|1920.95|1913.65|1920.85|1913.55|1921.55|1914.25|1919.25|1911.95|33
1733105930000|2024-12-02 02:18:50|1920.95|1913.65|1921|1913.7|1921.9|1914.6|1919.65|1912.35|39
1733105940000|2024-12-02 02:19:00|1921.1|1913.8|1920.91|1913.61|1921.3|1914|1919.75|1912.45|33
1733105950000|2024-12-02 02:19:10|1920.81|1913.51|1921.21|1913.91|1921.82|1914.52|1919.75|1912.45|39
1733105960000|2024-12-02 02:19:20|1921.4|1914.1|1918.2|1910.9|1921.8|1914.5|1917.55|1910.25|36
1733105970000|2024-12-02 02:19:30|1917.55|1910.25|1916.49|1909.19|1917.8|1910.5|1915.63|1908.33|34
1733105980000|2024-12-02 02:19:40|1916.45|1909.15|1916.15|1908.85|1917|1909.7|1915.58|1908.28|36
1733105990000|2024-12-02 02:19:50|1916.25|1908.95|1914.6|1907.3|1917.05|1909.75|1914.5|1907.2|38
1733106000000|2024-12-02 02:20:00|1915.42|1908.12|1913.5|1906.2|1916.05|1908.75|1913.5|1906.2|34
1733106010000|2024-12-02 02:20:10|1913.8|1906.5|1913.8|1906.5|1914.35|1907.05|1912.99|1905.69|35
1733106020000|2024-12-02 02:20:20|1913.5|1906.2|1911.75|1904.45|1914.2|1906.9|1911.75|1904.45|37
1733106030000|2024-12-02 02:20:30|1911.85|1904.55|1913.35|1906.05|1913.44|1906.14|1911.75|1904.45|35
1733106040000|2024-12-02 02:20:40|1912.25|1904.95|1910.92|1903.62|1912.62|1905.32|1910.92|1903.62|35
1733106050000|2024-12-02 02:20:50|1910.98|1903.68|1911.7|1904.4|1913.65|1906.35|1910.9|1903.6|25
1733106060000|2024-12-02 02:21:00|1911.92|1904.62|1911.47|1904.17|1912.65|1905.35|1910|1902.7|38
1733106070000|2024-12-02 02:21:10|1911.41|1904.11|1914.35|1907.05|1914.75|1907.45|1911.09|1903.79|37
1733106080000|2024-12-02 02:21:20|1914.15|1906.85|1917.85|1910.55|1918.79|1911.49|1914.15|1906.85|28
1733106090000|2024-12-02 02:21:30|1917.1|1909.8|1917.76|1910.46|1917.8|1910.5|1916.3|1909|25
1733106100000|2024-12-02 02:21:40|1917.7|1910.4|1917.35|1910.05|1918.8|1911.5|1916.35|1909.05|31
1733106110000|2024-12-02 02:21:50|1917.38|1910.08|1916.4|1909.1|1918.1|1910.8|1916.25|1908.95|31
1733106120000|2024-12-02 02:22:00|1916.45|1909.15|1916.3|1909|1917.8|1910.5|1915.65|1908.35|33
1733106130000|2024-12-02 02:22:10|1916.35|1909.05|1917.65|1910.35|1918.35|1911.05|1916.35|1909.05|31
1733106140000|2024-12-02 02:22:20|1917.75|1910.45|1919.65|1912.35|1920.4|1913.1|1917.75|1910.45|28
1733106150000|2024-12-02 02:22:30|1919.3|1912|1919.4|1912.1|1919.83|1912.53|1918.4|1911.1|27
1733106160000|2024-12-02 02:22:40|1919.35|1912.05|1920.49|1913.19|1921.4|1914.1|1919.35|1912.05|36
1733106170000|2024-12-02 02:22:50|1920.44|1913.14|1921.15|1913.85|1921.3|1914|1920.2|1912.9|29
1733106180000|2024-12-02 02:23:00|1920.91|1913.61|1921.4|1914.1|1921.45|1914.15|1919.64|1912.34|32
1733106190000|2024-12-02 02:23:10|1921.8|1914.5|1922.35|1915.05|1922.64|1915.34|1921.55|1914.25|31
1733106200000|2024-12-02 02:23:20|1922.4|1915.1|1922.3|1915|1923.3|1916|1921.3|1914|26
1733106210000|2024-12-02 02:23:30|1921.3|1914|1918.8|1911.5|1922.05|1914.75|1918.35|1911.05|34
1733106220000|2024-12-02 02:23:40|1918.3|1911|1918.2|1910.9|1918.4|1911.1|1917.3|1910|30
1733106230000|2024-12-02 02:23:50|1918.25|1910.95|1918.85|1911.55|1919.15|1911.85|1918.25|1910.95|27
1733106240000|2024-12-02 02:24:00|1918.95|1911.65|1919.65|1912.35|1920.1|1912.8|1917.7|1910.4|36
1733106250000|2024-12-02 02:24:10|1919.75|1912.45|1921.5|1914.2|1922.36|1915.06|1919.75|1912.45|31
1733106260000|2024-12-02 02:24:20|1921.3|1914|1915.8|1908.5|1921.7|1914.4|1915.75|1908.45|26
1733106270000|2024-12-02 02:24:30|1915.9|1908.6|1915.43|1908.13|1916.35|1909.05|1915.35|1908.05|29
1733106280000|2024-12-02 02:24:40|1915.15|1907.85|1915.05|1907.75|1916.33|1909.03|1914.95|1907.65|29
1733106290000|2024-12-02 02:24:50|1914.9|1907.6|1915.95|1908.65|1916.72|1909.42|1914.8|1907.5|29
1733106300000|2024-12-02 02:25:00|1915.7|1908.4|1918.7|1911.4|1918.7|1911.4|1914.95|1907.65|39
1733106310000|2024-12-02 02:25:10|1918.65|1911.35|1919.45|1912.15|1920.65|1913.35|1918.25|1910.95|31
1733106320000|2024-12-02 02:25:20|1919.4|1912.1|1919.8|1912.5|1920.4|1913.1|1918.3|1911|31
1733106330000|2024-12-02 02:25:30|1920.18|1912.88|1920.8|1913.5|1921.4|1914.1|1919.1|1911.8|32
1733106340000|2024-12-02 02:25:40|1920.55|1913.25|1920.25|1912.95|1921.4|1914.1|1919.6|1912.3|37
1733106350000|2024-12-02 02:25:50|1920.1|1912.8|1919.95|1912.65|1921.1|1913.8|1919.95|1912.65|30
1733106360000|2024-12-02 02:26:00|1920.05|1912.75|1920.54|1913.24|1920.85|1913.55|1919.65|1912.35|29
1733106370000|2024-12-02 02:26:10|1920.2|1912.9|1921.56|1914.26|1921.56|1914.26|1920.2|1912.9|32
1733106380000|2024-12-02 02:26:20|1922.1|1914.8|1921.65|1914.35|1922.5|1915.2|1921.45|1914.15|28
1733106390000|2024-12-02 02:26:30|1921.9|1914.6|1921.4|1914.1|1922.59|1915.29|1921.35|1914.05|21
1733106400000|2024-12-02 02:26:40|1921.45|1914.15|1922.05|1914.75|1922.65|1915.35|1921.4|1914.1|20
1733106410000|2024-12-02 02:26:50|1921.65|1914.35|1921.4|1914.1|1921.7|1914.4|1921.3|1914|20
1733106420000|2024-12-02 02:27:00|1921.45|1914.15|1922.05|1914.75|1922.8|1915.5|1921.45|1914.15|30
1733106430000|2024-12-02 02:27:10|1922.23|1914.93|1922.55|1915.25|1922.65|1915.35|1922.23|1914.93|20
1733106440000|2024-12-02 02:27:20|1922.65|1915.35|1924.45|1917.15|1924.9|1917.6|1922.55|1915.25|27
1733106450000|2024-12-02 02:27:30|1924.35|1917.05|1929.54|1922.24|1929.56|1922.26|1924.35|1917.05|21
1733106460000|2024-12-02 02:27:40|1929.35|1922.05|1928.35|1921.05|1930.32|1923.02|1928.25|1920.95|27
1733106470000|2024-12-02 02:27:50|1928.41|1921.11|1928.35|1921.05|1930.15|1922.85|1928.25|1920.95|21
1733106480000|2024-12-02 02:28:00|1928.15|1920.85|1928.26|1920.96|1929.6|1922.3|1927.5|1920.2|25
1733106490000|2024-12-02 02:28:10|1928.15|1920.85|1926.4|1919.1|1928.75|1921.45|1926.4|1919.1|13
1733106500000|2024-12-02 02:28:20|1926.5|1919.2|1926.65|1919.35|1928.15|1920.85|1926.3|1919|19
1733106510000|2024-12-02 02:28:30|1926.8|1919.5|1926.5|1919.2|1927.75|1920.45|1926.3|1919|18
1733106520000|2024-12-02 02:28:40|1926.35|1919.05|1928.8|1921.5|1928.8|1921.5|1926.35|1919.05|23
1733106530000|2024-12-02 02:28:50|1928.6|1921.3|1927.75|1920.45|1928.7|1921.4|1927.15|1919.85|18
1733106540000|2024-12-02 02:29:00|1927.73|1920.43|1928.15|1920.85|1929.59|1922.29|1927.45|1920.15|26
1733106550000|2024-12-02 02:29:10|1928.8|1921.5|1929.4|1922.1|1929.4|1922.1|1928.5|1921.2|28
1733106560000|2024-12-02 02:29:20|1929.55|1922.25|1930.5|1923.2|1930.9|1923.6|1929.55|1922.25|23
1733106570000|2024-12-02 02:29:30|1930.4|1923.1|1930.65|1923.35|1930.65|1923.35|1930.35|1923.05|17
1733106580000|2024-12-02 02:29:40|1930.15|1922.85|1929.65|1922.35|1930.85|1923.55|1929.35|1922.05|15
1733106590000|2024-12-02 02:29:50|1929.45|1922.15|1929.5|1922.2|1930.85|1923.55|1929.35|1922.05|18
1733106600000|2024-12-02 02:30:00|1929.85|1922.55|1928.35|1921.05|1930.88|1923.58|1928.35|1921.05|28
1733106610000|2024-12-02 02:30:10|1928.4|1921.1|1928.37|1921.07|1929|1921.7|1926.75|1919.45|33
1733106620000|2024-12-02 02:30:20|1928.35|1921.05|1927.1|1919.8|1929.2|1921.9|1926.75|1919.45|31
1733106630000|2024-12-02 02:30:30|1927.3|1920|1927.65|1920.35|1928.4|1921.1|1926.75|1919.45|32
1733106640000|2024-12-02 02:30:40|1928.21|1920.91|1926.35|1919.05|1928.21|1920.91|1925.8|1918.5|22
1733106650000|2024-12-02 02:30:50|1926.25|1918.95|1926.1|1918.8|1926.95|1919.65|1925.35|1918.05|30
1733106660000|2024-12-02 02:31:00|1926.05|1918.75|1925.15|1917.85|1926.55|1919.25|1923.7|1916.4|33
1733106670000|2024-12-02 02:31:10|1925.37|1918.07|1925.8|1918.5|1928.3|1921|1925.34|1918.04|35
1733106680000|2024-12-02 02:31:20|1925.75|1918.45|1924.35|1917.05|1926.3|1919|1924.25|1916.95|36
1733106690000|2024-12-02 02:31:30|1924.45|1917.15|1923.85|1916.55|1924.75|1917.45|1923.75|1916.45|35
1733106700000|2024-12-02 02:31:40|1923.65|1916.35|1924.95|1917.65|1924.95|1917.65|1923.45|1916.15|31
1733106710000|2024-12-02 02:31:50|1925.1|1917.8|1924.2|1916.9|1925.15|1917.85|1923.75|1916.45|32
1733106720000|2024-12-02 02:32:00|1924.15|1916.85|1925.65|1918.35|1925.65|1918.35|1924.15|1916.85|35
1733106730000|2024-12-02 02:32:10|1926.42|1919.12|1925.65|1918.35|1926.75|1919.45|1924.95|1917.65|34
1733106740000|2024-12-02 02:32:20|1925.55|1918.25|1924.25|1916.95|1926.19|1918.89|1924.25|1916.95|34
1733106750000|2024-12-02 02:32:30|1924.4|1917.1|1925.8|1918.5|1926.44|1919.14|1924.2|1916.9|36
1733106760000|2024-12-02 02:32:40|1925.9|1918.6|1929.35|1922.05|1929.35|1922.05|1925.9|1918.6|27
1733106770000|2024-12-02 02:32:50|1929.3|1922|1926.8|1919.5|1929.31|1922.01|1925.8|1918.5|28
1733106780000|2024-12-02 02:33:00|1926.7|1919.4|1929.5|1922.2|1929.6|1922.3|1926.7|1919.4|37
1733106790000|2024-12-02 02:33:10|1929.33|1922.03|1928.65|1921.35|1930.05|1922.75|1927.75|1920.45|33
1733106800000|2024-12-02 02:33:20|1928.7|1921.4|1927.75|1920.45|1930.15|1922.85|1927.6|1920.3|31
1733106810000|2024-12-02 02:33:30|1927.6|1920.3|1927.37|1920.07|1927.8|1920.5|1927.1|1919.8|28
1733106820000|2024-12-02 02:33:40|1927.33|1920.03|1924.9|1917.6|1927.33|1920.03|1924.9|1917.6|35
1733106830000|2024-12-02 02:33:50|1924.8|1917.5|1922.85|1915.55|1924.9|1917.6|1922.15|1914.85|25
1733106840000|2024-12-02 02:34:00|1922.9|1915.6|1921.61|1914.31|1923.91|1916.61|1921.5|1914.2|28
1733106850000|2024-12-02 02:34:10|1921.53|1914.23|1920.5|1913.2|1921.85|1914.55|1920.45|1913.15|24
1733106860000|2024-12-02 02:34:20|1921.65|1914.35|1919.3|1912|1921.65|1914.35|1919.1|1911.8|29
1733106870000|2024-12-02 02:34:30|1919.4|1912.1|1919.8|1912.5|1920|1912.7|1919|1911.7|34
1733106880000|2024-12-02 02:34:40|1919.78|1912.48|1920.65|1913.35|1920.9|1913.6|1919.65|1912.35|34
1733106890000|2024-12-02 02:34:50|1920.25|1912.95|1920.95|1913.65|1921|1913.7|1919.4|1912.1|31
1733106900000|2024-12-02 02:35:00|1921|1913.7|1921.75|1914.45|1922.15|1914.85|1920.65|1913.35|33
1733106910000|2024-12-02 02:35:10|1921.65|1914.35|1924.9|1917.6|1925.03|1917.73|1921.65|1914.35|33
1733106920000|2024-12-02 02:35:20|1924.85|1917.55|1922.5|1915.2|1924.85|1917.55|1922.5|1915.2|30
1733106930000|2024-12-02 02:35:30|1923.03|1915.73|1921.45|1914.15|1923.15|1915.85|1921.45|1914.15|30
1733106940000|2024-12-02 02:35:40|1921.55|1914.25|1920.6|1913.3|1921.8|1914.5|1920.6|1913.3|29
1733106950000|2024-12-02 02:35:50|1920.55|1913.25|1921.65|1914.35|1921.65|1914.35|1920.1|1912.8|32
1733106960000|2024-12-02 02:36:00|1921.45|1914.15|1920.1|1912.8|1921.65|1914.35|1919.8|1912.5|37
1733106970000|2024-12-02 02:36:10|1919.9|1912.6|1920.9|1913.6|1921.15|1913.85|1919.9|1912.6|35
1733106980000|2024-12-02 02:36:20|1920.95|1913.65|1922.6|1915.3|1922.6|1915.3|1920.6|1913.3|36
1733106990000|2024-12-02 02:36:30|1922.62|1915.32|1921.55|1914.25|1923.63|1916.33|1921.21|1913.91|36
1733107000000|2024-12-02 02:36:40|1921.15|1913.85|1921.6|1914.3|1921.9|1914.6|1921.15|1913.85|34
1733107010000|2024-12-02 02:36:50|1921.65|1914.35|1922.8|1915.5|1923.55|1916.25|1921.45|1914.15|32
1733107020000|2024-12-02 02:37:00|1922.85|1915.55|1923.75|1916.45|1924.33|1917.03|1921.8|1914.5|34
1733107030000|2024-12-02 02:37:10|1923.9|1916.6|1924.1|1916.8|1924.35|1917.05|1923.4|1916.1|29
1733107040000|2024-12-02 02:37:20|1924.15|1916.85|1923.4|1916.1|1924.45|1917.15|1923.3|1916|31
1733107050000|2024-12-02 02:37:30|1923.5|1916.2|1922.85|1915.55|1924|1916.7|1922.85|1915.55|29
1733107060000|2024-12-02 02:37:40|1923.05|1915.75|1921.55|1914.25|1923.05|1915.75|1920.76|1913.46|32
1733107070000|2024-12-02 02:37:50|1921.2|1913.9|1920.15|1912.85|1921.2|1913.9|1919.49|1912.19|34
1733107080000|2024-12-02 02:38:00|1920.1|1912.8|1921.39|1914.09|1921.39|1914.09|1920.01|1912.71|29
1733107090000|2024-12-02 02:38:10|1921.15|1913.85|1921.2|1913.9|1921.2|1913.9|1920.05|1912.75|33
1733107100000|2024-12-02 02:38:20|1920.75|1913.45|1922.5|1915.2|1923.32|1916.02|1920|1912.7|34
1733107110000|2024-12-02 02:38:30|1923.1|1915.8|1921.35|1914.05|1923.3|1916|1921.1|1913.8|24
1733107120000|2024-12-02 02:38:40|1921.45|1914.15|1921.35|1914.05|1921.9|1914.6|1921|1913.7|33
1733107130000|2024-12-02 02:38:50|1921.1|1913.8|1924.35|1917.05|1925.39|1918.09|1920.4|1913.1|34
1733107140000|2024-12-02 02:39:00|1924.25|1916.95|1923.75|1916.45|1925.15|1917.85|1923.7|1916.4|36
1733107150000|2024-12-02 02:39:10|1924.2|1916.9|1923.9|1916.6|1924.75|1917.45|1923.65|1916.35|28
1733107160000|2024-12-02 02:39:20|1923.85|1916.55|1924.3|1917|1924.5|1917.2|1923.85|1916.55|16
1733107170000|2024-12-02 02:39:30|1924.25|1916.95|1923.9|1916.6|1924.25|1916.95|1923.3|1916|30
1733107180000|2024-12-02 02:39:40|1924|1916.7|1924.1|1916.8|1924.25|1916.95|1923.8|1916.5|12
1733107190000|2024-12-02 02:39:50|1924.15|1916.85|1924.5|1917.2|1924.5|1917.2|1924.1|1916.8|4
1733107200000|2024-12-02 02:40:00|1925.2|1917.9|1928.95|1921.65|1928.95|1921.65|1925.2|1917.9|14
1733107210000|2024-12-02 02:40:10|1929.4|1922.1|1930.3|1923|1930.3|1923|1929.4|1922.1|19
1733107220000|2024-12-02 02:40:20|1930.25|1922.95|1930.3|1923|1930.3|1923|1930.15|1922.85|17
1733107230000|2024-12-02 02:40:30|1930.25|1922.95|1930.5|1923.2|1931.15|1923.85|1930.25|1922.95|13
1733107240000|2024-12-02 02:40:40|1930.65|1923.35|1931.4|1924.1|1931.6|1924.3|1930.5|1923.2|11
1733107250000|2024-12-02 02:40:50|1931.65|1924.35|1931.55|1924.25|1931.65|1924.35|1931.5|1924.2|6
1733107260000|2024-12-02 02:41:00|1931.4|1924.1|1931.15|1923.85|1931.4|1924.1|1930.9|1923.6|9
1733107270000|2024-12-02 02:41:10|1931.35|1924.05|1930.4|1923.1|1931.4|1924.1|1929.9|1922.6|21
1733107280000|2024-12-02 02:41:20|1930.9|1923.6|1932.85|1925.55|1932.85|1925.55|1930.9|1923.6|30
1733107290000|2024-12-02 02:41:30|1932.8|1925.5|1931.75|1924.45|1932.8|1925.5|1931.7|1924.4|19
1733107300000|2024-12-02 02:41:40|1931.7|1924.4|1932.15|1924.85|1932.15|1924.85|1931.7|1924.4|9
1733107310000|2024-12-02 02:41:50|1931.9|1924.6|1932.85|1925.55|1933.35|1926.05|1931.9|1924.6|21
1733107320000|2024-12-02 02:42:00|1932.8|1925.5|1931.4|1924.1|1932.9|1925.6|1931.4|1924.1|19
1733107330000|2024-12-02 02:42:10|1931.5|1924.2|1931.5|1924.2|1931.7|1924.4|1931.5|1924.2|9
1733107340000|2024-12-02 02:42:20|1931.4|1924.1|1929.5|1922.2|1931.4|1924.1|1929.5|1922.2|13
1733107350000|2024-12-02 02:42:30|1929.3|1922|1928.3|1921|1929.3|1922|1928.3|1921|10
1733107360000|2024-12-02 02:42:40|1928.55|1921.25|1928.1|1920.8|1928.55|1921.25|1928.05|1920.75|6
1733107370000|2024-12-02 02:42:50|1928.35|1921.05|1927.85|1920.55|1928.35|1921.05|1927.4|1920.1|14
1733107380000|2024-12-02 02:43:00|1927.8|1920.5|1928.8|1921.5|1929.15|1921.85|1927.35|1920.05|21
1733107390000|2024-12-02 02:43:10|1928.7|1921.4|1928.1|1920.8|1928.7|1921.4|1928.1|1920.8|3
1733107400000|2024-12-02 02:43:20|1927.95|1920.65|1928.5|1921.2|1929.35|1922.05|1927.95|1920.65|10
1733107410000|2024-12-02 02:43:30|1928|1920.7|1927.1|1919.8|1928.05|1920.75|1927.1|1919.8|9
1733107420000|2024-12-02 02:43:40|1926.9|1919.6|1927.1|1919.8|1927.1|1919.8|1926.35|1919.05|9
1733107430000|2024-12-02 02:43:50|1928.05|1920.75|1928.15|1920.85|1928.45|1921.15|1928.05|1920.75|8
1733107440000|2024-12-02 02:44:00|1927.3|1920|1927.3|1920|1927.3|1920|1927.3|1920|1
1733107450000|2024-12-02 02:44:10|1927.35|1920.05|1927.1|1919.8|1927.35|1920.05|1926.25|1918.95|12
1733107460000|2024-12-02 02:44:20|1926.6|1919.3|1926.3|1919|1927.15|1919.85|1926.3|1919|10
1733107470000|2024-12-02 02:44:30|1926.45|1919.15|1928.15|1920.85|1928.15|1920.85|1926.45|1919.15|7
1733107480000|2024-12-02 02:44:40|1927.4|1920.1|1927.45|1920.15|1928.15|1920.85|1927.25|1919.95|15
1733107490000|2024-12-02 02:44:50|1927.6|1920.3|1927.5|1920.2|1927.6|1920.3|1927.3|1920|13
1733107500000|2024-12-02 02:45:00|1927.6|1920.3|1927.25|1919.95|1928.1|1920.8|1926.65|1919.35|12
1733107510000|2024-12-02 02:45:10|1928.05|1920.75|1927.4|1920.1|1928.65|1921.35|1927.4|1920.1|21
1733107520000|2024-12-02 02:45:20|1927.41|1920.11|1927.48|1920.18|1927.85|1920.55|1926.4|1919.1|23
1733107530000|2024-12-02 02:45:30|1927.58|1920.28|1927.3|1920|1927.9|1920.6|1927.25|1919.95|8
1733107540000|2024-12-02 02:45:40|1927.25|1919.95|1926.9|1919.6|1927.65|1920.35|1926.5|1919.2|23
1733107550000|2024-12-02 02:45:50|1927.25|1919.95|1927.48|1920.18|1927.8|1920.5|1926.4|1919.1|13
1733107560000|2024-12-02 02:46:00|1927.68|1920.38|1927.3|1920|1928.3|1921|1927.3|1920|14
1733107570000|2024-12-02 02:46:10|1927.35|1920.05|1927.1|1919.8|1927.65|1920.35|1926.95|1919.65|8
1733107580000|2024-12-02 02:46:20|1927.15|1919.85|1928.13|1920.83|1928.85|1921.55|1927.15|1919.85|19
1733107590000|2024-12-02 02:46:30|1927.3|1920|1929.55|1922.25|1929.65|1922.35|1927.3|1920|29
1733107600000|2024-12-02 02:46:40|1929.4|1922.1|1932.65|1925.35|1933.4|1926.1|1929.25|1921.95|27
1733107610000|2024-12-02 02:46:50|1932.45|1925.15|1933.8|1926.5|1934.71|1927.41|1932.45|1925.15|23
1733107620000|2024-12-02 02:47:00|1933.6|1926.3|1935.25|1927.95|1935.56|1928.26|1933.6|1926.3|20
1733107630000|2024-12-02 02:47:10|1935.45|1928.15|1935.45|1928.15|1935.58|1928.28|1934.6|1927.3|22
1733107640000|2024-12-02 02:47:20|1935.58|1928.28|1936.8|1929.5|1937.65|1930.35|1935.45|1928.15|13
1733107650000|2024-12-02 02:47:30|1937|1929.7|1936.95|1929.65|1937.61|1930.31|1936.24|1928.94|29
1733107660000|2024-12-02 02:47:40|1937.05|1929.75|1936.5|1929.2|1937.2|1929.9|1936.3|1929|17
1733107670000|2024-12-02 02:47:50|1936.4|1929.1|1936.4|1929.1|1936.45|1929.15|1936.25|1928.95|8
1733107680000|2024-12-02 02:48:00|1936.15|1928.85|1937.3|1930|1937.4|1930.1|1936.15|1928.85|23
1733107690000|2024-12-02 02:48:10|1937.6|1930.3|1939.6|1932.3|1939.6|1932.3|1937.6|1930.3|23
1733107700000|2024-12-02 02:48:20|1939.63|1932.33|1938.9|1931.6|1939.65|1932.35|1938.7|1931.4|22
1733107710000|2024-12-02 02:48:30|1938.85|1931.55|1940.57|1933.27|1940.63|1933.33|1938.85|1931.55|22
1733107720000|2024-12-02 02:48:40|1940.5|1933.2|1940.3|1933|1940.85|1933.55|1939.35|1932.05|19
1733107730000|2024-12-02 02:48:50|1940.35|1933.05|1940.35|1933.05|1940.65|1933.35|1940.3|1933|6
1733107740000|2024-12-02 02:49:00|1940.3|1933|1939.75|1932.45|1940.65|1933.35|1939.3|1932|15
1733107750000|2024-12-02 02:49:10|1939.8|1932.5|1939.65|1932.35|1940.54|1933.24|1939.45|1932.15|23
1733107760000|2024-12-02 02:49:20|1939.75|1932.45|1939.35|1932.05|1940.15|1932.85|1938.65|1931.35|26
1733107770000|2024-12-02 02:49:30|1939.4|1932.1|1939.7|1932.4|1940.35|1933.05|1939.4|1932.1|26
1733107780000|2024-12-02 02:49:40|1939.65|1932.35|1939.3|1932|1940.45|1933.15|1939.05|1931.75|20
1733107790000|2024-12-02 02:49:50|1939.15|1931.85|1938.6|1931.3|1939.65|1932.35|1937.3|1930|32
1733107800000|2024-12-02 02:50:00|1938.8|1931.5|1938.55|1931.25|1939.6|1932.3|1938.55|1931.25|28
1733107810000|2024-12-02 02:50:10|1938.4|1931.1|1938.35|1931.05|1939.3|1932|1938.3|1931|10
1733107820000|2024-12-02 02:50:20|1938.15|1930.85|1938.38|1931.08|1938.65|1931.35|1935.65|1928.35|31
1733107830000|2024-12-02 02:50:30|1938.43|1931.13|1937.6|1930.3|1939.25|1931.95|1937.6|1930.3|28
1733107840000|2024-12-02 02:50:40|1937.5|1930.2|1935.65|1928.35|1937.65|1930.35|1935.65|1928.35|27
1733107850000|2024-12-02 02:50:50|1935.55|1928.25|1936.7|1929.4|1937.75|1930.45|1935.5|1928.2|29
1733107860000|2024-12-02 02:51:00|1936.6|1929.3|1938.9|1931.6|1938.9|1931.6|1936.5|1929.2|27
1733107870000|2024-12-02 02:51:10|1938.75|1931.45|1939.55|1932.25|1939.65|1932.35|1938.4|1931.1|19
1733107880000|2024-12-02 02:51:20|1939.6|1932.3|1938.7|1931.4|1939.7|1932.4|1938.35|1931.05|14
1733107890000|2024-12-02 02:51:30|1938.75|1931.45|1937.7|1930.4|1939.65|1932.35|1937.7|1930.4|22
1733107900000|2024-12-02 02:51:40|1938.45|1931.15|1940.4|1933.1|1940.43|1933.13|1938.45|1931.15|22
1733107910000|2024-12-02 02:51:50|1940.3|1933|1941.85|1934.55|1941.85|1934.55|1940.3|1933|14
1733107920000|2024-12-02 02:52:00|1941.9|1934.6|1943.5|1936.2|1943.5|1936.2|1941.78|1934.48|22
1733107930000|2024-12-02 02:52:10|1942.5|1935.2|1942.6|1935.3|1942.85|1935.55|1942.3|1935|10
1733107940000|2024-12-02 02:52:20|1942.75|1935.45|1942.3|1935|1943.2|1935.9|1942.3|1935|12
1733107950000|2024-12-02 02:52:30|1942.25|1934.95|1943.4|1936.1|1943.56|1936.26|1942.25|1934.95|18
1733107960000|2024-12-02 02:52:40|1943.35|1936.05|1943.35|1936.05|1943.4|1936.1|1943.3|1936|11
1733107970000|2024-12-02 02:52:50|1943.15|1935.85|1942.6|1935.3|1943.45|1936.15|1942.4|1935.1|10
1733107980000|2024-12-02 02:53:00|1942.7|1935.4|1943.86|1936.56|1943.86|1936.56|1942.65|1935.35|24
1733107990000|2024-12-02 02:53:10|1943.8|1936.5|1942.6|1935.3|1943.8|1936.5|1942.3|1935|27
1733108000000|2024-12-02 02:53:20|1942.5|1935.2|1942.4|1935.1|1942.9|1935.6|1942.3|1935|18
1733108010000|2024-12-02 02:53:30|1942.65|1935.35|1943.3|1936|1943.3|1936|1942.6|1935.3|12
1733108020000|2024-12-02 02:53:40|1943.15|1935.85|1943.3|1936|1943.65|1936.35|1942.5|1935.2|12
1733108030000|2024-12-02 02:53:50|1943.8|1936.5|1943.45|1936.15|1943.8|1936.5|1942.75|1935.45|24
1733108040000|2024-12-02 02:54:00|1943.4|1936.1|1944.2|1936.9|1944.63|1937.33|1943.4|1936.1|14
1733108050000|2024-12-02 02:54:10|1944.6|1937.3|1944.45|1937.15|1945.62|1938.32|1943.4|1936.1|24
1733108060000|2024-12-02 02:54:20|1944.3|1937|1944.3|1937|1944.9|1937.6|1943.78|1936.48|16
1733108070000|2024-12-02 02:54:30|1944.4|1937.1|1944.05|1936.75|1944.55|1937.25|1943.54|1936.24|23
1733108080000|2024-12-02 02:54:40|1944.2|1936.9|1943.65|1936.35|1944.8|1937.5|1943.6|1936.3|29
1733108090000|2024-12-02 02:54:50|1943.6|1936.3|1944.19|1936.89|1944.65|1937.35|1943.3|1936|27
1733108100000|2024-12-02 02:55:00|1944.09|1936.79|1944.55|1937.25|1945.6|1938.3|1944.09|1936.79|22
1733108110000|2024-12-02 02:55:10|1944.5|1937.2|1945.2|1937.9|1945.2|1937.9|1943.7|1936.4|21
1733108120000|2024-12-02 02:55:20|1945.3|1938|1944.1|1936.8|1945.3|1938|1943.3|1936|36
1733108130000|2024-12-02 02:55:30|1944.4|1937.1|1945.73|1938.43|1946.01|1938.71|1943.65|1936.35|26
1733108140000|2024-12-02 02:55:40|1945.63|1938.33|1943.8|1936.5|1945.72|1938.42|1943.8|1936.5|34
1733108150000|2024-12-02 02:55:50|1943.7|1936.4|1943.75|1936.45|1944.67|1937.37|1943.21|1935.91|30
1733108160000|2024-12-02 02:56:00|1943.85|1936.55|1946.8|1939.5|1946.83|1939.53|1943.65|1936.35|34
1733108170000|2024-12-02 02:56:10|1946.7|1939.4|1944.65|1937.35|1946.76|1939.46|1944.3|1937|28
1733108180000|2024-12-02 02:56:20|1944.49|1937.19|1945.5|1938.2|1945.8|1938.5|1944.45|1937.15|26
1733108190000|2024-12-02 02:56:30|1945.3|1938|1945.7|1938.4|1946.15|1938.85|1945.25|1937.95|17
1733108200000|2024-12-02 02:56:40|1945.75|1938.45|1946.15|1938.85|1946.15|1938.85|1945.55|1938.25|24
1733108210000|2024-12-02 02:56:50|1946.35|1939.05|1946.35|1939.05|1946.35|1939.05|1946.25|1938.95|7
1733108230000|2024-12-02 02:57:10|1946|1938.7|1945.05|1937.75|1946|1938.7|1944.55|1937.25|13
1733108240000|2024-12-02 02:57:20|1945.2|1937.9|1947.5|1940.2|1947.5|1940.2|1945.2|1937.9|6
1733108250000|2024-12-02 02:57:30|1947.45|1940.15|1949.15|1941.85|1949.15|1941.85|1947.4|1940.1|13
1733108260000|2024-12-02 02:57:40|1948.65|1941.35|1949.5|1942.2|1949.6|1942.3|1948.6|1941.3|10
1733108270000|2024-12-02 02:57:50|1949.55|1942.25|1950.8|1943.5|1950.8|1943.5|1949.45|1942.15|18
1733108280000|2024-12-02 02:58:00|1951.05|1943.75|1952.35|1945.05|1952.4|1945.1|1950.8|1943.5|16
1733108290000|2024-12-02 02:58:10|1951.85|1944.55|1952.4|1945.1|1952.75|1945.45|1951.6|1944.3|26
1733108300000|2024-12-02 02:58:20|1952.55|1945.25|1953.15|1945.85|1953.15|1945.85|1952.45|1945.15|23
1733108310000|2024-12-02 02:58:30|1952.8|1945.5|1954.7|1947.4|1954.7|1947.4|1952.75|1945.45|12
1733108320000|2024-12-02 02:58:40|1954.75|1947.45|1955.85|1948.55|1955.85|1948.55|1954.75|1947.45|18
1733108330000|2024-12-02 02:58:50|1955.8|1948.5|1955.95|1948.65|1956.35|1949.05|1955.55|1948.25|21
1733108340000|2024-12-02 02:59:00|1956.05|1948.75|1957.25|1949.95|1957.5|1950.2|1956.05|1948.75|18
1733108350000|2024-12-02 02:59:10|1957.15|1949.85|1958.25|1950.95|1958.25|1950.95|1956.8|1949.5|14
1733108360000|2024-12-02 02:59:20|1958.7|1951.4|1959.35|1952.05|1959.35|1952.05|1958.4|1951.1|13
1733108370000|2024-12-02 02:59:30|1958.85|1951.55|1958.95|1951.65|1959.2|1951.9|1957.6|1950.3|15
1733108380000|2024-12-02 02:59:40|1959|1951.7|1960.8|1953.5|1961.15|1953.85|1958.85|1951.55|22
1733108390000|2024-12-02 02:59:50|1961|1953.7|1961.6|1954.3|1961.6|1954.3|1960.4|1953.1|15
1733108400000|2024-12-02 03:00:00|1961.55|1954.25|1963.5|1956.2|1963.5|1956.2|1961.55|1954.25|14
1733108410000|2024-12-02 03:00:10|1963.4|1956.1|1960.9|1953.6|1963.45|1956.15|1960.55|1953.25|22
1733108420000|2024-12-02 03:00:20|1961.05|1953.75|1962.95|1955.65|1962.95|1955.65|1961.05|1953.75|22
1733108430000|2024-12-02 03:00:30|1963.05|1955.75|1966.1|1958.8|1966.1|1958.8|1962.9|1955.6|20
1733108440000|2024-12-02 03:00:40|1966.2|1958.9|1964.75|1957.45|1966.5|1959.2|1964.55|1957.25|21
1733108450000|2024-12-02 03:00:50|1964.45|1957.15|1961.9|1954.6|1964.75|1957.45|1961.9|1954.6|24
1733108460000|2024-12-02 03:01:00|1961.45|1954.15|1960.15|1952.85|1961.45|1954.15|1959.5|1952.2|29
1733108470000|2024-12-02 03:01:10|1960.35|1953.05|1963.1|1955.8|1963.5|1956.2|1960.35|1953.05|25
1733108480000|2024-12-02 03:01:20|1962.35|1955.05|1961.4|1954.1|1962.6|1955.3|1961.35|1954.05|14
1733108490000|2024-12-02 03:01:30|1961.5|1954.2|1963.45|1956.15|1963.45|1956.15|1961.5|1954.2|22
1733108500000|2024-12-02 03:01:40|1963.7|1956.4|1963.75|1956.45|1964.35|1957.05|1963.6|1956.3|28
1733108510000|2024-12-02 03:01:50|1963.8|1956.5|1966.7|1959.4|1967.55|1960.25|1963.75|1956.45|31
1733108520000|2024-12-02 03:02:00|1966.65|1959.35|1965.75|1958.45|1967.5|1960.2|1965.45|1958.15|15
1733108530000|2024-12-02 03:02:10|1965.9|1958.6|1965.3|1958|1967.15|1959.85|1964.45|1957.15|22
1733108540000|2024-12-02 03:02:20|1964.25|1956.95|1967.15|1959.85|1967.15|1959.85|1964.25|1956.95|22
1733108550000|2024-12-02 03:02:30|1967.25|1959.95|1968.91|1961.61|1969.4|1962.1|1967.25|1959.95|20
1733108560000|2024-12-02 03:02:40|1969.3|1962|1966.2|1958.9|1969.4|1962.1|1965.85|1958.55|27
1733108570000|2024-12-02 03:02:50|1967.2|1959.9|1965.35|1958.05|1967.2|1959.9|1964.3|1957|27
1733108580000|2024-12-02 03:03:00|1965.8|1958.5|1967.15|1959.85|1968.45|1961.15|1965.6|1958.3|34
1733108590000|2024-12-02 03:03:10|1968.8|1961.5|1967.6|1960.3|1969.45|1962.15|1966.5|1959.2|36
1733108600000|2024-12-02 03:03:20|1967.55|1960.25|1966.9|1959.6|1967.7|1960.4|1966.8|1959.5|34
1733108610000|2024-12-02 03:03:30|1967.15|1959.85|1966.5|1959.2|1968.8|1961.5|1966.5|1959.2|35
1733108620000|2024-12-02 03:03:40|1966.85|1959.55|1968.76|1961.46|1968.76|1961.46|1965.7|1958.4|35
1733108630000|2024-12-02 03:03:50|1969.05|1961.75|1965.95|1958.65|1969.05|1961.75|1965.35|1958.05|25
1733108640000|2024-12-02 03:04:00|1965.6|1958.3|1968.77|1961.47|1972.6|1965.3|1965.6|1958.3|35
1733108650000|2024-12-02 03:04:10|1969.13|1961.83|1970.45|1963.15|1970.45|1963.15|1968.25|1960.95|37
1733108660000|2024-12-02 03:04:20|1970.55|1963.25|1969.4|1962.1|1971.55|1964.25|1969.4|1962.1|31
1733108670000|2024-12-02 03:04:30|1969.8|1962.5|1970.55|1963.25|1970.59|1963.29|1968.3|1961|34
1733108680000|2024-12-02 03:04:40|1970.65|1963.35|1971.6|1964.3|1972.23|1964.93|1969.55|1962.25|19
1733108690000|2024-12-02 03:04:50|1971.55|1964.25|1971.6|1964.3|1972.05|1964.75|1971.3|1964|20
1733108700000|2024-12-02 03:05:00|1971.8|1964.5|1971.65|1964.35|1973|1965.7|1971.4|1964.1|37
1733108710000|2024-12-02 03:05:10|1970.55|1963.25|1972.65|1965.35|1972.65|1965.35|1970.55|1963.25|33
1733108720000|2024-12-02 03:05:20|1971.75|1964.45|1972.3|1965|1973.1|1965.8|1971.47|1964.17|31
1733108730000|2024-12-02 03:05:30|1972.2|1964.9|1972.05|1964.75|1972.85|1965.55|1970.65|1963.35|36
1733108740000|2024-12-02 03:05:40|1972.2|1964.9|1972.65|1965.35|1972.75|1965.45|1971.6|1964.3|21
1733108750000|2024-12-02 03:05:50|1972.88|1965.58|1974.67|1967.37|1974.9|1967.6|1972.73|1965.43|26
1733108760000|2024-12-02 03:06:00|1974.8|1967.5|1972.93|1965.63|1974.95|1967.65|1972.68|1965.38|36
1733108770000|2024-12-02 03:06:10|1973.45|1966.15|1971.26|1963.96|1973.5|1966.2|1970.85|1963.55|37
1733108780000|2024-12-02 03:06:20|1971.67|1964.37|1967.8|1960.5|1972.35|1965.05|1967.3|1960|32
1733108790000|2024-12-02 03:06:30|1967.65|1960.35|1969|1961.7|1969|1961.7|1967.65|1960.35|29
1733108800000|2024-12-02 03:06:40|1968.95|1961.65|1970.3|1963|1970.3|1963|1968.5|1961.2|23
1733108810000|2024-12-02 03:06:50|1970.2|1962.9|1967.65|1960.35|1970.2|1962.9|1966.65|1959.35|30
1733108820000|2024-12-02 03:07:00|1967.6|1960.3|1965.8|1958.5|1968|1960.7|1965.25|1957.95|33
1733108830000|2024-12-02 03:07:10|1965.9|1958.6|1965.95|1958.65|1967.47|1960.17|1965.55|1958.25|38
1733108840000|2024-12-02 03:07:20|1966.24|1958.94|1963.77|1956.47|1966.24|1958.94|1963.77|1956.47|28
1733108850000|2024-12-02 03:07:30|1963.85|1956.55|1963.1|1955.8|1963.85|1956.55|1962.8|1955.5|32
1733108860000|2024-12-02 03:07:40|1963.6|1956.3|1962.3|1955|1963.6|1956.3|1962|1954.7|29
1733108870000|2024-12-02 03:07:50|1962|1954.7|1962.45|1955.15|1962.6|1955.3|1961.8|1954.5|15
1733108880000|2024-12-02 03:08:00|1962.4|1955.1|1959.5|1952.2|1962.87|1955.57|1959.5|1952.2|24
1733108890000|2024-12-02 03:08:10|1960.49|1953.19|1959.5|1952.2|1961|1953.7|1959.5|1952.2|32
1733108900000|2024-12-02 03:08:20|1960.07|1952.77|1959.34|1952.04|1960.66|1953.36|1959.34|1952.04|20
1733108910000|2024-12-02 03:08:30|1959.6|1952.3|1959.15|1951.85|1960.15|1952.85|1958.8|1951.5|25
1733108920000|2024-12-02 03:08:40|1960|1952.7|1959.08|1951.78|1960.1|1952.8|1959.07|1951.77|11
1733108930000|2024-12-02 03:08:50|1958.5|1951.2|1957.85|1950.55|1959.06|1951.76|1957.35|1950.05|26
1733108940000|2024-12-02 03:09:00|1957.64|1950.34|1956.5|1949.2|1957.8|1950.5|1956.5|1949.2|17
1733108950000|2024-12-02 03:09:10|1956.92|1949.62|1956.65|1949.35|1957.23|1949.93|1956.55|1949.25|26
1733108960000|2024-12-02 03:09:20|1956.6|1949.3|1957.1|1949.8|1957.23|1949.93|1956.55|1949.25|22
1733108970000|2024-12-02 03:09:30|1956.95|1949.65|1959.05|1951.75|1959.05|1951.75|1956.4|1949.1|16
1733108980000|2024-12-02 03:09:40|1959|1951.7|1959.8|1952.5|1961.72|1954.42|1958.85|1951.55|27
1733108990000|2024-12-02 03:09:50|1959.75|1952.45|1959.15|1951.85|1960.13|1952.83|1959.15|1951.85|11
1733109000000|2024-12-02 03:10:00|1958.4|1951.1|1959.07|1951.77|1959.5|1952.2|1958.4|1951.1|24
1733109010000|2024-12-02 03:10:10|1958.65|1951.35|1957.65|1950.35|1959.15|1951.85|1956.45|1949.15|23
1733109020000|2024-12-02 03:10:20|1957.6|1950.3|1958.15|1950.85|1958.3|1951|1957.5|1950.2|12
1733109030000|2024-12-02 03:10:30|1957.5|1950.2|1956.3|1949|1958.09|1950.79|1956.3|1949|13
1733109040000|2024-12-02 03:10:40|1956.35|1949.05|1956.75|1949.45|1956.75|1949.45|1956.25|1948.95|5
1733109050000|2024-12-02 03:10:50|1956.8|1949.5|1957.4|1950.1|1958.15|1950.85|1956.3|1949|18
1733109060000|2024-12-02 03:11:00|1957.9|1950.6|1960.3|1953|1961.05|1953.75|1957.4|1950.1|24
1733109070000|2024-12-02 03:11:10|1960.2|1952.9|1959.3|1952|1960.4|1953.1|1959.3|1952|25
1733109080000|2024-12-02 03:11:20|1959.35|1952.05|1959.05|1951.75|1960.55|1953.25|1958.4|1951.1|26
1733109090000|2024-12-02 03:11:30|1958.65|1951.35|1958.7|1951.4|1959.61|1952.31|1958.2|1950.9|16
1733109100000|2024-12-02 03:11:40|1958.2|1950.9|1957.4|1950.1|1958.2|1950.9|1957.3|1950|11
1733109110000|2024-12-02 03:11:50|1957.3|1950|1957.4|1950.1|1957.75|1950.45|1957.3|1950|12
1733109120000|2024-12-02 03:12:00|1957.3|1950|1957.8|1950.5|1958.81|1951.51|1957.3|1950|20
1733109130000|2024-12-02 03:12:10|1957.3|1950|1957.4|1950.1|1959.06|1951.76|1957.3|1950|21
1733109140000|2024-12-02 03:12:20|1957.3|1950|1957.78|1950.48|1958.06|1950.76|1957.3|1950|17
1733109150000|2024-12-02 03:12:30|1957.69|1950.39|1957.3|1950|1958.6|1951.3|1957.3|1950|18
1733109160000|2024-12-02 03:12:40|1957.35|1950.05|1957.45|1950.15|1958.06|1950.76|1957.35|1950.05|8
1733109170000|2024-12-02 03:12:50|1957.9|1950.6|1957.7|1950.4|1957.9|1950.6|1957.45|1950.15|9
1733109180000|2024-12-02 03:13:00|1957.55|1950.25|1956.9|1949.6|1957.9|1950.6|1956.4|1949.1|9
1733109190000|2024-12-02 03:13:10|1956.4|1949.1|1953.8|1946.5|1956.95|1949.65|1953.8|1946.5|19
1733109200000|2024-12-02 03:13:20|1953.85|1946.55|1952.3|1945|1954.63|1947.33|1952.3|1945|16
1733109210000|2024-12-02 03:13:30|1952.4|1945.1|1952.15|1944.85|1952.95|1945.65|1952.15|1944.85|19
1733109220000|2024-12-02 03:13:40|1952.03|1944.73|1951.6|1944.3|1952.53|1945.23|1951|1943.7|18
1733109230000|2024-12-02 03:13:50|1951.9|1944.6|1953.13|1945.83|1953.13|1945.83|1951.9|1944.6|13
1733109240000|2024-12-02 03:14:00|1953.18|1945.88|1953.4|1946.1|1954.15|1946.85|1953.15|1945.85|10
1733109250000|2024-12-02 03:14:10|1953.3|1946|1953.3|1946|1953.8|1946.5|1953.15|1945.85|12
1733109260000|2024-12-02 03:14:20|1953.8|1946.5|1955.6|1948.3|1955.6|1948.3|1953.3|1946|17
1733109270000|2024-12-02 03:14:30|1955.65|1948.35|1956.35|1949.05|1956.65|1949.35|1955.65|1948.35|15
1733109280000|2024-12-02 03:14:40|1956.3|1949|1955.5|1948.2|1956.65|1949.35|1955.45|1948.15|7
1733109290000|2024-12-02 03:14:50|1955.45|1948.15|1955.25|1947.95|1955.58|1948.28|1955.1|1947.8|9
1733109300000|2024-12-02 03:15:00|1955.35|1948.05|1955.8|1948.5|1956.39|1949.09|1954.3|1947|20
1733109310000|2024-12-02 03:15:10|1955.78|1948.48|1957.43|1950.13|1957.58|1950.28|1955.78|1948.48|21
1733109320000|2024-12-02 03:15:20|1956.5|1949.2|1955.15|1947.85|1957.65|1950.35|1955.15|1947.85|21
1733109330000|2024-12-02 03:15:30|1955.85|1948.55|1955.35|1948.05|1956.45|1949.15|1953.45|1946.15|21
1733109340000|2024-12-02 03:15:40|1956.52|1949.22|1955.15|1947.85|1956.65|1949.35|1955.15|1947.85|10
1733109350000|2024-12-02 03:15:50|1955.35|1948.05|1955.3|1948|1956.4|1949.1|1955.3|1948|6
1733109360000|2024-12-02 03:16:00|1955.15|1947.85|1955.4|1948.1|1955.6|1948.3|1953.3|1946|16
1733109370000|2024-12-02 03:16:10|1955.5|1948.2|1960.23|1952.93|1960.23|1952.93|1954.2|1946.9|26
1733109380000|2024-12-02 03:16:20|1960.6|1953.3|1961.65|1954.35|1964.56|1957.26|1959.92|1952.62|34
1733109390000|2024-12-02 03:16:30|1961.4|1954.1|1962.15|1954.85|1962.8|1955.5|1961.3|1954|19
1733109400000|2024-12-02 03:16:40|1961.65|1954.35|1962.5|1955.2|1963.62|1956.32|1961.3|1954|14
1733109410000|2024-12-02 03:16:50|1962.15|1954.85|1960.15|1952.85|1962.15|1954.85|1960.15|1952.85|12
1733109420000|2024-12-02 03:17:00|1959.85|1952.55|1958.35|1951.05|1960|1952.7|1958.15|1950.85|22
1733109430000|2024-12-02 03:17:10|1958.3|1951|1958.3|1951|1958.3|1951|1957.4|1950.1|11
1733109440000|2024-12-02 03:17:20|1958.76|1951.46|1961.65|1954.35|1961.88|1954.58|1958.05|1950.75|23
1733109450000|2024-12-02 03:17:30|1961.3|1954|1963.85|1956.55|1964.65|1957.35|1961.15|1953.85|18
1733109460000|2024-12-02 03:17:40|1963.9|1956.6|1961.15|1953.85|1963.9|1956.6|1961.15|1953.85|24
1733109470000|2024-12-02 03:17:50|1961.1|1953.8|1960.25|1952.95|1961.1|1953.8|1960.25|1952.95|5
1733109480000|2024-12-02 03:18:00|1960.5|1953.2|1961.35|1954.05|1961.9|1954.6|1960.5|1953.2|18
1733109490000|2024-12-02 03:18:10|1961.56|1954.26|1961.15|1953.85|1962.75|1955.45|1960.25|1952.95|17
1733109500000|2024-12-02 03:18:20|1959.7|1952.4|1957.49|1950.19|1959.7|1952.4|1956.44|1949.14|6
1733109510000|2024-12-02 03:18:30|1957.57|1950.27|1959.15|1951.85|1959.55|1952.25|1956.45|1949.15|27
1733109520000|2024-12-02 03:18:40|1959.35|1952.05|1959.34|1952.04|1959.9|1952.6|1958.25|1950.95|19
1733109530000|2024-12-02 03:18:50|1959.35|1952.05|1960.6|1953.3|1960.69|1953.39|1959.35|1952.05|16
1733109540000|2024-12-02 03:19:00|1960.75|1953.45|1962.85|1955.55|1963.04|1955.74|1960.43|1953.13|15
1733109550000|2024-12-02 03:19:10|1962.75|1955.45|1961.6|1954.3|1962.8|1955.5|1961.25|1953.95|26
1733109560000|2024-12-02 03:19:20|1961.35|1954.05|1959.2|1951.9|1961.35|1954.05|1958.35|1951.05|22
1733109570000|2024-12-02 03:19:30|1959.35|1952.05|1958.3|1951|1959.54|1952.24|1958.15|1950.85|21
1733109580000|2024-12-02 03:19:40|1958.37|1951.07|1959.15|1951.85|1959.47|1952.17|1958.25|1950.95|11
1733109590000|2024-12-02 03:19:50|1959.4|1952.1|1960.45|1953.15|1961.4|1954.1|1959.4|1952.1|11
1733109600000|2024-12-02 03:20:00|1960.55|1953.25|1960.9|1953.6|1960.9|1953.6|1958.6|1951.3|24
1733109610000|2024-12-02 03:20:10|1960.15|1952.85|1962.72|1955.42|1962.72|1955.42|1960.15|1952.85|8
1733109620000|2024-12-02 03:20:20|1962.74|1955.44|1962.35|1955.05|1964.3|1957|1961.4|1954.1|24
1733109630000|2024-12-02 03:20:30|1963.8|1956.5|1963.35|1956.05|1964.35|1957.05|1963|1955.7|20
1733109640000|2024-12-02 03:20:40|1963.5|1956.2|1965|1957.7|1965.68|1958.38|1963.45|1956.15|24
1733109650000|2024-12-02 03:20:50|1965.3|1958|1965.65|1958.35|1966.45|1959.15|1965.09|1957.79|16
1733109660000|2024-12-02 03:21:00|1965.4|1958.1|1966.65|1959.35|1966.9|1959.6|1965.4|1958.1|8
1733109670000|2024-12-02 03:21:10|1966.35|1959.05|1967.65|1960.35|1967.7|1960.4|1966.35|1959.05|4
1733109680000|2024-12-02 03:21:20|1967.15|1959.85|1966.65|1959.35|1967.75|1960.45|1966.3|1959|13
1733109690000|2024-12-02 03:21:30|1966.6|1959.3|1967.65|1960.35|1968.15|1960.85|1966.15|1958.85|11
1733109700000|2024-12-02 03:21:40|1967.15|1959.85|1967.65|1960.35|1968.3|1961|1966.65|1959.35|12
1733109710000|2024-12-02 03:21:50|1968.03|1960.73|1969.23|1961.93|1969.79|1962.49|1967.3|1960|20
1733109720000|2024-12-02 03:22:00|1969.85|1962.55|1966.3|1959|1969.85|1962.55|1966.25|1958.95|24
1733109730000|2024-12-02 03:22:10|1966.65|1959.35|1966.56|1959.26|1968.75|1961.45|1966.15|1958.85|27
1733109740000|2024-12-02 03:22:20|1966.85|1959.55|1965.55|1958.25|1967.7|1960.4|1965.3|1958|21
1733109750000|2024-12-02 03:22:30|1965.5|1958.2|1965.25|1957.95|1965.63|1958.33|1965.15|1957.85|7
1733109760000|2024-12-02 03:22:40|1966|1958.7|1965.75|1958.45|1967.38|1960.08|1965.75|1958.45|11
1733109770000|2024-12-02 03:22:50|1965.8|1958.5|1966.19|1958.89|1966.53|1959.23|1964.45|1957.15|18
1733109780000|2024-12-02 03:23:00|1966.14|1958.84|1965.8|1958.5|1967.13|1959.83|1965.6|1958.3|26
1733109790000|2024-12-02 03:23:10|1965.65|1958.35|1965.41|1958.11|1965.65|1958.35|1963.61|1956.31|26
1733109800000|2024-12-02 03:23:20|1965.38|1958.08|1966.34|1959.04|1967.55|1960.25|1965.38|1958.08|19
1733109810000|2024-12-02 03:23:30|1966.14|1958.84|1966.55|1959.25|1966.55|1959.25|1966.14|1958.84|15
1733109820000|2024-12-02 03:23:40|1967.53|1960.23|1967.25|1959.95|1967.97|1960.67|1966.8|1959.5|28
1733109830000|2024-12-02 03:23:50|1967.5|1960.2|1967.75|1960.45|1968.75|1961.45|1967.3|1960|26
1733109840000|2024-12-02 03:24:00|1967.7|1960.4|1966.35|1959.05|1968.25|1960.95|1966.35|1959.05|20
1733109850000|2024-12-02 03:24:10|1966.3|1959|1967.6|1960.3|1967.6|1960.3|1965.45|1958.15|32
1733109860000|2024-12-02 03:24:20|1967.85|1960.55|1965.77|1958.47|1967.85|1960.55|1965.77|1958.47|27
1733109870000|2024-12-02 03:24:30|1965.85|1958.55|1963.35|1956.05|1966.35|1959.05|1963.25|1955.95|21
1733109880000|2024-12-02 03:24:40|1963.85|1956.55|1964.3|1957|1964.78|1957.48|1963.25|1955.95|20
1733109890000|2024-12-02 03:24:50|1964.4|1957.1|1963.55|1956.25|1965.05|1957.75|1963.55|1956.25|22
1733109900000|2024-12-02 03:25:00|1963.82|1956.52|1964.24|1956.94|1964.73|1957.43|1963.35|1956.05|19
1733109910000|2024-12-02 03:25:10|1964.53|1957.23|1964.38|1957.08|1964.7|1957.4|1963.3|1956|29
1733109920000|2024-12-02 03:25:20|1965.15|1957.85|1965.65|1958.35|1966.32|1959.02|1964.25|1956.95|27
1733109930000|2024-12-02 03:25:30|1965.97|1958.67|1964.57|1957.27|1966.03|1958.73|1964.35|1957.05|20
1733109940000|2024-12-02 03:25:40|1964.45|1957.15|1964.34|1957.04|1964.85|1957.55|1963.33|1956.03|33
1733109950000|2024-12-02 03:25:50|1964.39|1957.09|1962.1|1954.8|1964.39|1957.09|1961.35|1954.05|30
1733109960000|2024-12-02 03:26:00|1962.05|1954.75|1959.8|1952.5|1962.05|1954.75|1959.45|1952.15|30
1733109970000|2024-12-02 03:26:10|1959.67|1952.37|1960.25|1952.95|1962.4|1955.1|1959.35|1952.05|26
1733109980000|2024-12-02 03:26:20|1960.15|1952.85|1960.65|1953.35|1961.74|1954.44|1959.65|1952.35|24
1733109990000|2024-12-02 03:26:30|1960.6|1953.3|1959.4|1952.1|1960.8|1953.5|1959.4|1952.1|15
1733110000000|2024-12-02 03:26:40|1960.53|1953.23|1960.8|1953.5|1962.35|1955.05|1959.73|1952.43|21
1733110010000|2024-12-02 03:26:50|1959.4|1952.1|1957.3|1950|1960.15|1952.85|1957.3|1950|15
1733110020000|2024-12-02 03:27:00|1957.45|1950.15|1956.4|1949.1|1958.85|1951.55|1956.4|1949.1|23
1733110030000|2024-12-02 03:27:10|1956.55|1949.25|1959.05|1951.75|1959.05|1951.75|1956.4|1949.1|14
1733110040000|2024-12-02 03:27:20|1958.7|1951.4|1957.15|1949.85|1958.83|1951.53|1957.15|1949.85|15
1733110050000|2024-12-02 03:27:30|1957.3|1950|1957.3|1950|1958.66|1951.36|1956.75|1949.45|30
1733110060000|2024-12-02 03:27:40|1957.4|1950.1|1957.25|1949.95|1959|1951.7|1957.25|1949.95|16
1733110070000|2024-12-02 03:27:50|1957.35|1950.05|1955.35|1948.05|1957.75|1950.45|1955.35|1948.05|14
1733110080000|2024-12-02 03:28:00|1955.4|1948.1|1956.4|1949.1|1956.66|1949.36|1955.35|1948.05|17
1733110090000|2024-12-02 03:28:10|1956.3|1949|1956.3|1949|1956.45|1949.15|1956.3|1949|12
1733110100000|2024-12-02 03:28:20|1956.15|1948.85|1956.25|1948.95|1956.38|1949.08|1955.35|1948.05|23
1733110110000|2024-12-02 03:28:30|1956.35|1949.05|1956.3|1949|1956.4|1949.1|1956.25|1948.95|19
1733110120000|2024-12-02 03:28:40|1956.25|1948.95|1956.3|1949|1957.85|1950.55|1956.25|1948.95|16
1733110130000|2024-12-02 03:28:50|1956.35|1949.05|1956.45|1949.15|1958.05|1950.75|1956.35|1949.05|21
1733110140000|2024-12-02 03:29:00|1956.35|1949.05|1957.57|1950.27|1957.75|1950.45|1956.3|1949|19
1733110150000|2024-12-02 03:29:10|1957.41|1950.11|1956.6|1949.3|1957.85|1950.55|1956.3|1949|15
1733110160000|2024-12-02 03:29:20|1957.18|1949.88|1956.4|1949.1|1957.81|1950.51|1956.25|1948.95|14
1733110170000|2024-12-02 03:29:30|1956.35|1949.05|1956.15|1948.85|1956.55|1949.25|1955.35|1948.05|14
1733110180000|2024-12-02 03:29:40|1956.42|1949.12|1955.45|1948.15|1956.66|1949.36|1955.4|1948.1|24
1733110190000|2024-12-02 03:29:50|1955.5|1948.2|1955.35|1948.05|1956.7|1949.4|1955.35|1948.05|22
1733110200000|2024-12-02 03:30:00|1956.1|1948.8|1954.65|1947.35|1956.53|1949.23|1954.65|1947.35|11
1733110210000|2024-12-02 03:30:10|1955.35|1948.05|1953.3|1946|1955.35|1948.05|1953.25|1945.95|12
1733110220000|2024-12-02 03:30:20|1953.65|1946.35|1953.65|1946.35|1953.65|1946.35|1953.65|1946.35|1
1733110230000|2024-12-02 03:30:30|1954.65|1947.35|1954.65|1947.35|1955.8|1948.5|1954.09|1946.79|12
1733110240000|2024-12-02 03:30:40|1954.45|1947.15|1954.23|1946.93|1954.9|1947.6|1954.23|1946.93|12
1733110250000|2024-12-02 03:30:50|1954.26|1946.96|1950.6|1943.3|1954.26|1946.96|1949.78|1942.48|19
1733110260000|2024-12-02 03:31:00|1950.48|1943.18|1950.25|1942.95|1950.65|1943.35|1949.35|1942.05|21
1733110270000|2024-12-02 03:31:10|1949.65|1942.35|1948.45|1941.15|1950.65|1943.35|1948.2|1940.9|22
1733110280000|2024-12-02 03:31:20|1948.44|1941.14|1949.93|1942.63|1951.35|1944.05|1948.44|1941.14|30
1733110290000|2024-12-02 03:31:30|1949.83|1942.53|1949.77|1942.47|1950.05|1942.75|1949.25|1941.95|30
1733110300000|2024-12-02 03:31:40|1949.75|1942.45|1948.45|1941.15|1949.77|1942.47|1947.85|1940.55|28
1733110310000|2024-12-02 03:31:50|1948.4|1941.1|1950.05|1942.75|1950.15|1942.85|1948.3|1941|23
1733110320000|2024-12-02 03:32:00|1949.75|1942.45|1947.75|1940.45|1949.95|1942.65|1947.75|1940.45|26
1733110330000|2024-12-02 03:32:10|1947.7|1940.4|1948.43|1941.13|1949.1|1941.8|1946.9|1939.6|23
1733110340000|2024-12-02 03:32:20|1948.33|1941.03|1947.65|1940.35|1948.38|1941.08|1947.25|1939.95|31
1733110350000|2024-12-02 03:32:30|1947.75|1940.45|1946.74|1939.44|1947.75|1940.45|1945.75|1938.45|20
1733110360000|2024-12-02 03:32:40|1947.03|1939.73|1947.9|1940.6|1947.95|1940.65|1947.03|1939.73|30
1733110370000|2024-12-02 03:32:50|1947.95|1940.65|1948.4|1941.1|1949.2|1941.9|1947.43|1940.13|27
1733110380000|2024-12-02 03:33:00|1947.8|1940.5|1947.4|1940.1|1949.1|1941.8|1947.4|1940.1|28
1733110390000|2024-12-02 03:33:10|1947.44|1940.14|1946|1938.7|1947.91|1940.61|1946|1938.7|20
1733110400000|2024-12-02 03:33:20|1946.1|1938.8|1947.8|1940.5|1948.65|1941.35|1946.1|1938.8|19
1733110410000|2024-12-02 03:33:30|1947.9|1940.6|1947.4|1940.1|1947.94|1940.64|1946.6|1939.3|31
1733110420000|2024-12-02 03:33:40|1947.05|1939.75|1947.65|1940.35|1948.3|1941|1945.85|1938.55|24
1733110430000|2024-12-02 03:33:50|1946.8|1939.5|1949|1941.7|1949.2|1941.9|1946.8|1939.5|27
1733110440000|2024-12-02 03:34:00|1949.05|1941.75|1948.5|1941.2|1949.45|1942.15|1948.25|1940.95|33
1733110450000|2024-12-02 03:34:10|1948.65|1941.35|1949.75|1942.45|1950.15|1942.85|1948.35|1941.05|31
1733110460000|2024-12-02 03:34:20|1949.25|1941.95|1948.75|1941.45|1949.65|1942.35|1948.7|1941.4|21
1733110470000|2024-12-02 03:34:30|1949|1941.7|1949.65|1942.35|1950.15|1942.85|1948.4|1941.1|29
1733110480000|2024-12-02 03:34:40|1948.5|1941.2|1949.4|1942.1|1949.8|1942.5|1948.45|1941.15|28
1733110490000|2024-12-02 03:34:50|1949.35|1942.05|1950.5|1943.2|1951.6|1944.3|1949.15|1941.85|24
1733110500000|2024-12-02 03:35:00|1950.55|1943.25|1949.65|1942.35|1950.55|1943.25|1949.25|1941.95|24
1733110510000|2024-12-02 03:35:10|1949.5|1942.2|1947|1939.7|1949.63|1942.33|1947|1939.7|20
1733110520000|2024-12-02 03:35:20|1947.1|1939.8|1948.3|1941|1948.55|1941.25|1947.05|1939.75|31
1733110530000|2024-12-02 03:35:30|1948.17|1940.87|1950.33|1943.03|1950.33|1943.03|1948.17|1940.87|32
1733110540000|2024-12-02 03:35:40|1950.5|1943.2|1950.75|1943.45|1951.29|1943.99|1950.5|1943.2|35
1733110550000|2024-12-02 03:35:50|1950.65|1943.35|1949.75|1942.45|1951.05|1943.75|1949.75|1942.45|27
1733110560000|2024-12-02 03:36:00|1949.6|1942.3|1948.02|1940.72|1949.65|1942.35|1948.02|1940.72|37
1733110570000|2024-12-02 03:36:10|1948.67|1941.37|1947.45|1940.15|1948.67|1941.37|1947.1|1939.8|29
1733110580000|2024-12-02 03:36:20|1947.55|1940.25|1947.5|1940.2|1947.6|1940.3|1946.85|1939.55|23
1733110590000|2024-12-02 03:36:30|1947.35|1940.05|1947.75|1940.45|1948.6|1941.3|1946.9|1939.6|29
1733110600000|2024-12-02 03:36:40|1947.7|1940.4|1947.25|1939.95|1948.4|1941.1|1946.95|1939.65|31
1733110610000|2024-12-02 03:36:50|1947.2|1939.9|1947.75|1940.45|1948|1940.7|1946.7|1939.4|32
1733110620000|2024-12-02 03:37:00|1947.7|1940.4|1949.6|1942.3|1949.6|1942.3|1947.65|1940.35|35
1733110630000|2024-12-02 03:37:10|1949.5|1942.2|1947.5|1940.2|1949.65|1942.35|1946.8|1939.5|35
1733110640000|2024-12-02 03:37:20|1947.35|1940.05|1946.4|1939.1|1947.72|1940.42|1946.4|1939.1|33
1733110650000|2024-12-02 03:37:30|1946.35|1939.05|1946.85|1939.55|1948.05|1940.75|1946.35|1939.05|34
1733110660000|2024-12-02 03:37:40|1946.8|1939.5|1949.65|1942.35|1950.37|1943.07|1946.75|1939.45|37
1733110670000|2024-12-02 03:37:50|1949.55|1942.25|1948.4|1941.1|1949.6|1942.3|1948.35|1941.05|31
1733110680000|2024-12-02 03:38:00|1948.35|1941.05|1947.93|1940.63|1949.4|1942.1|1947.25|1939.95|29
1733110690000|2024-12-02 03:38:10|1948.38|1941.08|1947.44|1940.14|1948.88|1941.58|1946.85|1939.55|33
1733110700000|2024-12-02 03:38:20|1947.6|1940.3|1945.85|1938.55|1947.65|1940.35|1945.79|1938.49|28
1733110710000|2024-12-02 03:38:30|1945.82|1938.52|1946.01|1938.71|1946.28|1938.98|1945.5|1938.2|15
1733110720000|2024-12-02 03:38:40|1946.35|1939.05|1945.55|1938.25|1946.35|1939.05|1945.45|1938.15|14
1733110730000|2024-12-02 03:38:50|1945.5|1938.2|1946.75|1939.45|1946.83|1939.53|1945.35|1938.05|21
1733110740000|2024-12-02 03:39:00|1946.55|1939.25|1946.3|1939|1947.09|1939.79|1945.7|1938.4|29
1733110750000|2024-12-02 03:39:10|1946.45|1939.15|1945.6|1938.3|1947.24|1939.94|1945.4|1938.1|26
1733110760000|2024-12-02 03:39:20|1945.5|1938.2|1945.61|1938.31|1945.67|1938.37|1944.85|1937.55|29
1733110770000|2024-12-02 03:39:30|1945.62|1938.32|1944.78|1937.48|1945.65|1938.35|1944.78|1937.48|8
1733110780000|2024-12-02 03:39:40|1944.73|1937.43|1944.68|1937.38|1945.1|1937.8|1944.63|1937.33|18
1733110790000|2024-12-02 03:39:50|1944.73|1937.43|1944.6|1937.3|1944.92|1937.62|1944.38|1937.08|17
1733110800000|2024-12-02 03:40:00|1944.5|1937.2|1944.97|1937.67|1945.23|1937.93|1943.65|1936.35|33
1733110810000|2024-12-02 03:40:10|1945.2|1937.9|1944.78|1937.48|1945.3|1938|1944.6|1937.3|25
1733110820000|2024-12-02 03:40:20|1945.18|1937.88|1944.6|1937.3|1945.35|1938.05|1944.35|1937.05|36
1733110830000|2024-12-02 03:40:30|1944.75|1937.45|1945.65|1938.35|1945.8|1938.5|1944.65|1937.35|26
1733110840000|2024-12-02 03:40:40|1945.62|1938.32|1945.75|1938.45|1946.95|1939.65|1945.3|1938|31
1733110850000|2024-12-02 03:40:50|1945.77|1938.47|1946.93|1939.63|1946.93|1939.63|1945.77|1938.47|26
1733110860000|2024-12-02 03:41:00|1946.88|1939.58|1948.2|1940.9|1948.3|1941|1945.87|1938.57|32
1733110870000|2024-12-02 03:41:10|1948.35|1941.05|1948.33|1941.03|1948.88|1941.58|1948.25|1940.95|25
1733110880000|2024-12-02 03:41:20|1948.6|1941.3|1948.35|1941.05|1949.4|1942.1|1948.15|1940.85|33
1733110890000|2024-12-02 03:41:30|1948.17|1940.87|1947.02|1939.72|1948.4|1941.1|1946.35|1939.05|24
1733110900000|2024-12-02 03:41:40|1947.3|1940|1948.25|1940.95|1948.25|1940.95|1946.58|1939.28|27
1733110910000|2024-12-02 03:41:50|1948.05|1940.75|1947.09|1939.79|1948.05|1940.75|1946.25|1938.95|25
1733110920000|2024-12-02 03:42:00|1947|1939.7|1946.35|1939.05|1947.04|1939.74|1946.3|1939|31
1733110930000|2024-12-02 03:42:10|1946.4|1939.1|1947.35|1940.05|1948.4|1941.1|1945.9|1938.6|36
1733110940000|2024-12-02 03:42:20|1947.4|1940.1|1947.9|1940.6|1947.93|1940.63|1947.25|1939.95|29
1733110950000|2024-12-02 03:42:30|1947.65|1940.35|1945.41|1938.11|1948.35|1941.05|1945.41|1938.11|22
1733110960000|2024-12-02 03:42:40|1945.55|1938.25|1946.67|1939.37|1946.87|1939.57|1945.3|1938|31
1733110970000|2024-12-02 03:42:50|1946.87|1939.57|1945.7|1938.4|1947.2|1939.9|1945.7|1938.4|28
1733110980000|2024-12-02 03:43:00|1945.8|1938.5|1943.8|1936.5|1947.1|1939.8|1943.8|1936.5|34
1733110990000|2024-12-02 03:43:10|1943.7|1936.4|1942.4|1935.1|1943.7|1936.4|1942.35|1935.05|17
1733111000000|2024-12-02 03:43:20|1942.72|1935.42|1942.29|1934.99|1943|1935.7|1941.5|1934.2|17
1733111010000|2024-12-02 03:43:30|1942.24|1934.94|1942.41|1935.11|1943.3|1936|1942.24|1934.94|21
1733111020000|2024-12-02 03:43:40|1942.45|1935.15|1940.4|1933.1|1942.7|1935.4|1940.4|1933.1|20
1733111030000|2024-12-02 03:43:50|1940.3|1933|1939.25|1931.95|1940.65|1933.35|1939.25|1931.95|18
1733111040000|2024-12-02 03:44:00|1939.3|1932|1939.2|1931.9|1940.15|1932.85|1938.8|1931.5|13
1733111050000|2024-12-02 03:44:10|1939.15|1931.85|1939.43|1932.13|1940.4|1933.1|1939.15|1931.85|31
1733111060000|2024-12-02 03:44:20|1940.03|1932.73|1939.5|1932.2|1940.35|1933.05|1939.15|1931.85|23
1733111070000|2024-12-02 03:44:30|1939.6|1932.3|1940.15|1932.85|1941.35|1934.05|1939.6|1932.3|19
1733111080000|2024-12-02 03:44:40|1940.47|1933.17|1939.35|1932.05|1941.03|1933.73|1939.35|1932.05|30
1733111090000|2024-12-02 03:44:50|1939.45|1932.15|1940.41|1933.11|1940.85|1933.55|1939.27|1931.97|16
1733111100000|2024-12-02 03:45:00|1940.38|1933.08|1940.7|1933.4|1941.4|1934.1|1939.33|1932.03|27
1733111110000|2024-12-02 03:45:10|1940.8|1933.5|1938.78|1931.48|1941|1933.7|1938.63|1931.33|29
1733111120000|2024-12-02 03:45:20|1938.73|1931.43|1940.19|1932.89|1940.19|1932.89|1938.3|1931|22
1733111130000|2024-12-02 03:45:30|1940.36|1933.06|1940.5|1933.2|1941.9|1934.6|1939.45|1932.15|31
1733111140000|2024-12-02 03:45:40|1940.3|1933|1938.35|1931.05|1940.9|1933.6|1938.25|1930.95|26
1733111150000|2024-12-02 03:45:50|1938.3|1931|1941.35|1934.05|1941.4|1934.1|1938.25|1930.95|31
1733111160000|2024-12-02 03:46:00|1941.3|1934|1940.53|1933.23|1942.2|1934.9|1940.15|1932.85|30
1733111170000|2024-12-02 03:46:10|1940.5|1933.2|1944.2|1936.9|1944.2|1936.9|1940.35|1933.05|35
1733111180000|2024-12-02 03:46:20|1944.25|1936.95|1942.75|1935.45|1945.36|1938.06|1942.75|1935.45|36
1733111190000|2024-12-02 03:46:30|1942.67|1935.37|1942.97|1935.67|1943.1|1935.8|1941.85|1934.55|33
1733111200000|2024-12-02 03:46:40|1942.87|1935.57|1941.35|1934.05|1943|1935.7|1941.05|1933.75|38
1733111210000|2024-12-02 03:46:50|1941.4|1934.1|1942.1|1934.8|1942.45|1935.15|1940.85|1933.55|36
1733111220000|2024-12-02 03:47:00|1942|1934.7|1943.15|1935.85|1943.4|1936.1|1940.75|1933.45|33
1733111230000|2024-12-02 03:47:10|1942.75|1935.45|1943.8|1936.5|1944.4|1937.1|1942.75|1935.45|32
1733111240000|2024-12-02 03:47:20|1944.21|1936.91|1942.35|1935.05|1944.21|1936.91|1941.65|1934.35|37
1733111250000|2024-12-02 03:47:30|1941.9|1934.6|1942.07|1934.77|1943.38|1936.08|1941.7|1934.4|31
1733111260000|2024-12-02 03:47:40|1942.13|1934.83|1942|1934.7|1942.35|1935.05|1941.48|1934.18|37
1733111270000|2024-12-02 03:47:50|1942.3|1935|1942.2|1934.9|1943.2|1935.9|1941.6|1934.3|28
1733111280000|2024-12-02 03:48:00|1942.15|1934.85|1943.1|1935.8|1943.3|1936|1941.85|1934.55|38
1733111290000|2024-12-02 03:48:10|1943.15|1935.85|1943.2|1935.9|1944.45|1937.15|1942.65|1935.35|32
1733111300000|2024-12-02 03:48:20|1943.05|1935.75|1944.9|1937.6|1945.34|1938.04|1942.95|1935.65|36
1733111310000|2024-12-02 03:48:30|1944.82|1937.52|1943.59|1936.29|1944.82|1937.52|1943.4|1936.1|37
1733111320000|2024-12-02 03:48:40|1943.4|1936.1|1942.35|1935.05|1943.6|1936.3|1942.35|1935.05|39
1733111330000|2024-12-02 03:48:50|1942.4|1935.1|1940.9|1933.6|1942.4|1935.1|1940.8|1933.5|30
1733111340000|2024-12-02 03:49:00|1940.85|1933.55|1936.43|1929.13|1941.45|1934.15|1936.43|1929.13|38
1733111350000|2024-12-02 03:49:10|1936.45|1929.15|1936.52|1929.22|1936.97|1929.67|1935.7|1928.4|28
1733111360000|2024-12-02 03:49:20|1936.49|1929.19|1934.4|1927.1|1936.97|1929.67|1934.4|1927.1|32
1733111370000|2024-12-02 03:49:30|1934.35|1927.05|1932|1924.7|1934.7|1927.4|1931.9|1924.6|28
1733111380000|2024-12-02 03:49:40|1932.05|1924.75|1933.65|1926.35|1934.2|1926.9|1932.05|1924.75|39
1733111390000|2024-12-02 03:49:50|1933.4|1926.1|1931.95|1924.65|1933.75|1926.45|1931.45|1924.15|33
1733111400000|2024-12-02 03:50:00|1931.9|1924.6|1930.3|1923|1931.95|1924.65|1930.3|1923|28
1733111410000|2024-12-02 03:50:10|1930.4|1923.1|1928.65|1921.35|1930.4|1923.1|1928|1920.7|29
1733111420000|2024-12-02 03:50:20|1928.5|1921.2|1925.4|1918.1|1928.97|1921.67|1925.4|1918.1|36
1733111430000|2024-12-02 03:50:30|1925.5|1918.2|1922.25|1914.95|1925.75|1918.45|1921.25|1913.95|26
1733111440000|2024-12-02 03:50:40|1922.35|1915.05|1920.5|1913.2|1922.7|1915.4|1919.55|1912.25|32
1733111450000|2024-12-02 03:50:50|1920.7|1913.4|1918.4|1911.1|1921.39|1914.09|1918.4|1911.1|28
1733111460000|2024-12-02 03:51:00|1918.9|1911.6|1916.65|1909.35|1919.95|1912.65|1915.35|1908.05|38
1733111470000|2024-12-02 03:51:10|1916.8|1909.5|1916.09|1908.79|1916.8|1909.5|1915.15|1907.85|36
1733111480000|2024-12-02 03:51:20|1915.78|1908.48|1916.09|1908.79|1917.6|1910.3|1915.7|1908.4|31
1733111490000|2024-12-02 03:51:30|1915.7|1908.4|1914.85|1907.55|1916.55|1909.25|1914.8|1907.5|26
1733111500000|2024-12-02 03:51:40|1914.83|1907.53|1915.4|1908.1|1916.04|1908.74|1914.45|1907.15|32
1733111510000|2024-12-02 03:51:50|1915.35|1908.05|1917.45|1910.15|1917.95|1910.65|1914.9|1907.6|32
1733111520000|2024-12-02 03:52:00|1917.95|1910.65|1915|1907.7|1917.95|1910.65|1914.55|1907.25|32
1733111530000|2024-12-02 03:52:10|1914.98|1907.68|1914.09|1906.79|1915.24|1907.94|1913.77|1906.47|30
1733111540000|2024-12-02 03:52:20|1913.85|1906.55|1915.75|1908.45|1915.75|1908.45|1913.85|1906.55|35
1733111550000|2024-12-02 03:52:30|1915.55|1908.25|1914.45|1907.15|1915.8|1908.5|1914.25|1906.95|33
1733111560000|2024-12-02 03:52:40|1914.55|1907.25|1914.8|1907.5|1914.85|1907.55|1914.15|1906.85|25
1733111570000|2024-12-02 03:52:50|1914.35|1907.05|1913.7|1906.4|1914.8|1907.5|1913.41|1906.11|32
1733111580000|2024-12-02 03:53:00|1913.65|1906.35|1915.25|1907.95|1916.06|1908.76|1913.59|1906.29|35
1733111590000|2024-12-02 03:53:10|1915.2|1907.9|1913.8|1906.5|1916.3|1909|1913.8|1906.5|30
1733111600000|2024-12-02 03:53:20|1913.99|1906.69|1913.85|1906.55|1913.99|1906.69|1912.5|1905.2|30
1733111610000|2024-12-02 03:53:30|1913.4|1906.1|1910.8|1903.5|1913.9|1906.6|1910.8|1903.5|32
1733111620000|2024-12-02 03:53:40|1911.09|1903.79|1908.7|1901.4|1911.38|1904.08|1908.4|1901.1|33
1733111630000|2024-12-02 03:53:50|1908.75|1901.45|1909.3|1902|1910.1|1902.8|1908.75|1901.45|30
1733111640000|2024-12-02 03:54:00|1909.5|1902.2|1907.5|1900.2|1910.99|1903.69|1907.5|1900.2|38
1733111650000|2024-12-02 03:54:10|1907.93|1900.63|1906.35|1899.05|1908.03|1900.73|1906.3|1899|37
1733111660000|2024-12-02 03:54:20|1905.78|1898.48|1905.85|1898.55|1907.85|1900.55|1905.33|1898.03|37
1733111670000|2024-12-02 03:54:30|1905.4|1898.1|1906.15|1898.85|1906.95|1899.65|1905.35|1898.05|34
1733111680000|2024-12-02 03:54:40|1906.3|1899|1907.65|1900.35|1908.32|1901.02|1906.25|1898.95|34
1733111690000|2024-12-02 03:54:50|1908|1900.7|1906.75|1899.45|1908.65|1901.35|1906.6|1899.3|35
1733111700000|2024-12-02 03:55:00|1906.85|1899.55|1913.46|1906.16|1913.46|1906.16|1906.85|1899.55|39
1733111710000|2024-12-02 03:55:10|1913.75|1906.45|1911.9|1904.6|1913.8|1906.5|1911.55|1904.25|36
1733111720000|2024-12-02 03:55:20|1911.84|1904.54|1908.85|1901.55|1913.53|1906.23|1908.5|1901.2|38
1733111730000|2024-12-02 03:55:30|1909|1901.7|1907.25|1899.95|1909.1|1901.8|1907.25|1899.95|36
1733111740000|2024-12-02 03:55:40|1907.35|1900.05|1907|1899.7|1908.25|1900.95|1906.25|1898.95|33
1733111750000|2024-12-02 03:55:50|1906.5|1899.2|1904.8|1897.5|1907|1899.7|1904.15|1896.85|32
1733111760000|2024-12-02 03:56:00|1904.65|1897.35|1903.75|1896.45|1904.95|1897.65|1903.75|1896.45|33
1733111770000|2024-12-02 03:56:10|1903.72|1896.42|1902.9|1895.6|1903.95|1896.65|1902.73|1895.43|34
1733111780000|2024-12-02 03:56:20|1902.95|1895.65|1902.1|1894.8|1903|1895.7|1902.05|1894.75|17
1733111790000|2024-12-02 03:56:30|1901.75|1894.45|1899.83|1892.53|1902.9|1895.6|1899.5|1892.2|33
1733111800000|2024-12-02 03:56:40|1899.88|1892.58|1898.35|1891.05|1899.9|1892.6|1898.25|1890.95|33
1733111810000|2024-12-02 03:56:50|1898.3|1891|1895.65|1888.35|1899.07|1891.77|1895|1887.7|32
1733111820000|2024-12-02 03:57:00|1895.14|1887.84|1888.5|1881.2|1895.14|1887.84|1888.5|1881.2|37
1733111830000|2024-12-02 03:57:10|1888.07|1880.77|1884.6|1877.3|1889.37|1882.07|1884.35|1877.05|33
1733111840000|2024-12-02 03:57:20|1884.9|1877.6|1883.28|1875.98|1886.85|1879.55|1882.75|1875.45|35
1733111850000|2024-12-02 03:57:30|1883.35|1876.05|1892.17|1884.87|1892.2|1884.9|1882.6|1875.3|39
1733111860000|2024-12-02 03:57:40|1892.28|1884.98|1893.27|1885.97|1893.95|1886.65|1890.54|1883.24|39
1733111870000|2024-12-02 03:57:50|1893.29|1885.99|1895.21|1887.91|1895.21|1887.91|1892.85|1885.55|33
1733111880000|2024-12-02 03:58:00|1895.26|1887.96|1897.43|1890.13|1898.24|1890.94|1895.26|1887.96|39
1733111890000|2024-12-02 03:58:10|1896.4|1889.1|1898.3|1891|1899.52|1892.22|1894.51|1887.21|38
1733111900000|2024-12-02 03:58:20|1898.68|1891.38|1901.34|1894.04|1901.84|1894.54|1898.5|1891.2|33
1733111910000|2024-12-02 03:58:30|1900.8|1893.5|1900.53|1893.23|1900.85|1893.55|1898.25|1890.95|38
1733111920000|2024-12-02 03:58:40|1900.25|1892.95|1900.15|1892.85|1901.95|1894.65|1899.96|1892.66|34
1733111930000|2024-12-02 03:58:50|1900.55|1893.25|1896.85|1889.55|1901.6|1894.3|1896.6|1889.3|35
1733111940000|2024-12-02 03:59:00|1896.92|1889.62|1897.05|1889.75|1897.95|1890.65|1894.4|1887.1|36
1733111950000|2024-12-02 03:59:10|1897.7|1890.4|1895.9|1888.6|1897.7|1890.4|1895.6|1888.3|38
1733111960000|2024-12-02 03:59:20|1896|1888.7|1899.99|1892.69|1900.1|1892.8|1896|1888.7|40
1733111970000|2024-12-02 03:59:30|1899.65|1892.35|1898.9|1891.6|1900.3|1893|1898.9|1891.6|37
1733111980000|2024-12-02 03:59:40|1898.95|1891.65|1895.3|1888|1898.95|1891.65|1895.3|1888|32
1733111990000|2024-12-02 03:59:50|1895.25|1887.95|1892.15|1884.85|1895.25|1887.95|1892.15|1884.85|31
1733112000000|2024-12-02 04:00:00|1892.05|1884.75|1891.65|1884.35|1893.55|1886.25|1890.4|1883.1|38
1733112010000|2024-12-02 04:00:10|1891.45|1884.15|1900.33|1893.03|1900.33|1893.03|1890.72|1883.42|39
1733112020000|2024-12-02 04:00:20|1900.47|1893.17|1899.55|1892.25|1901.37|1894.07|1899|1891.7|37
1733112030000|2024-12-02 04:00:30|1899.35|1892.05|1896.75|1889.45|1900.4|1893.1|1896.3|1889|36
1733112040000|2024-12-02 04:00:40|1896.9|1889.6|1901.25|1893.95|1901.25|1893.95|1896.9|1889.6|36
1733112050000|2024-12-02 04:00:50|1901.2|1893.9|1903.9|1896.6|1903.9|1896.6|1900.35|1893.05|39
1733112060000|2024-12-02 04:01:00|1903.85|1896.55|1903.95|1896.65|1904.85|1897.55|1902.55|1895.25|39
1733112070000|2024-12-02 04:01:10|1903.6|1896.3|1901.19|1893.89|1904.15|1896.85|1898.8|1891.5|39
1733112080000|2024-12-02 04:01:20|1900.65|1893.35|1902.19|1894.89|1902.9|1895.6|1899.6|1892.3|37
1733112090000|2024-12-02 04:01:30|1903|1895.7|1899.85|1892.55|1903.65|1896.35|1899.6|1892.3|35
1733112100000|2024-12-02 04:01:40|1900.05|1892.75|1901.76|1894.46|1902.45|1895.15|1899.31|1892.01|35
1733112110000|2024-12-02 04:01:50|1901.84|1894.54|1908.6|1901.3|1908.7|1901.4|1901.84|1894.54|38
1733112120000|2024-12-02 04:02:00|1909.2|1901.9|1910.34|1903.04|1911.14|1903.84|1907.25|1899.95|37
1733112130000|2024-12-02 04:02:10|1911.62|1904.32|1911.4|1904.1|1913.55|1906.25|1910.85|1903.55|37
1733112140000|2024-12-02 04:02:20|1912.39|1905.09|1912|1904.7|1912.49|1905.19|1910.3|1903|36
1733112150000|2024-12-02 04:02:30|1912.1|1904.8|1910.45|1903.15|1912.3|1905|1909.7|1902.4|34
1733112160000|2024-12-02 04:02:40|1910.49|1903.19|1909.49|1902.19|1910.49|1903.19|1908.95|1901.65|38
1733112170000|2024-12-02 04:02:50|1909.54|1902.24|1910.3|1903|1911.65|1904.35|1909.35|1902.05|35
1733112180000|2024-12-02 04:03:00|1910.15|1902.85|1909.7|1902.4|1910.44|1903.14|1908.8|1901.5|36
1733112190000|2024-12-02 04:03:10|1909.73|1902.43|1910.55|1903.25|1911.65|1904.35|1908.89|1901.59|37
1733112200000|2024-12-02 04:03:20|1910.63|1903.33|1911.55|1904.25|1912.38|1905.08|1910.2|1902.9|32
1733112210000|2024-12-02 04:03:30|1911.6|1904.3|1909.62|1902.32|1912.3|1905|1909.62|1902.32|31
1733112220000|2024-12-02 04:03:40|1909.7|1902.4|1910.35|1903.05|1911.85|1904.55|1909.7|1902.4|37
1733112230000|2024-12-02 04:03:50|1910.55|1903.25|1914.6|1907.3|1914.6|1907.3|1910.45|1903.15|30
1733112240000|2024-12-02 04:04:00|1914.5|1907.2|1909.93|1902.63|1914.5|1907.2|1908.45|1901.15|28
1733112250000|2024-12-02 04:04:10|1910.15|1902.85|1906.6|1899.3|1910.15|1902.85|1904.88|1897.58|37
1733112260000|2024-12-02 04:04:20|1906.5|1899.2|1902.37|1895.07|1907.45|1900.15|1902.02|1894.72|37
1733112270000|2024-12-02 04:04:30|1902.52|1895.22|1903.8|1896.5|1903.8|1896.5|1901.6|1894.3|39
1733112280000|2024-12-02 04:04:40|1903.75|1896.45|1905.9|1898.6|1906.58|1899.28|1903.75|1896.45|32
1733112290000|2024-12-02 04:04:50|1906.67|1899.37|1904.85|1897.55|1907.82|1900.52|1904.65|1897.35|33
1733112300000|2024-12-02 04:05:00|1904.95|1897.65|1906.25|1898.95|1906.75|1899.45|1904.85|1897.55|38
1733112310000|2024-12-02 04:05:10|1906.4|1899.1|1908.4|1901.1|1908.75|1901.45|1906.4|1899.1|37
1733112320000|2024-12-02 04:05:20|1907.95|1900.65|1909.8|1902.5|1910.02|1902.72|1907.24|1899.94|39
1733112330000|2024-12-02 04:05:30|1910.25|1902.95|1906.45|1899.15|1911.64|1904.34|1906.25|1898.95|31
1733112340000|2024-12-02 04:05:40|1906.35|1899.05|1903.75|1896.45|1907|1899.7|1903.75|1896.45|29
1733112350000|2024-12-02 04:05:50|1903.9|1896.6|1899.3|1892|1904.15|1896.85|1899.3|1892|34
1733112360000|2024-12-02 04:06:00|1899.15|1891.85|1898.25|1890.95|1901.5|1894.2|1897.85|1890.55|37
1733112370000|2024-12-02 04:06:10|1898.5|1891.2|1894.37|1887.07|1899.45|1892.15|1893.75|1886.45|35
1733112380000|2024-12-02 04:06:20|1894.42|1887.12|1892.4|1885.1|1894.53|1887.23|1891.8|1884.5|35
1733112390000|2024-12-02 04:06:30|1892.6|1885.3|1889.4|1882.1|1893.38|1886.08|1889.15|1881.85|39
1733112400000|2024-12-02 04:06:40|1889.38|1882.08|1888.48|1881.18|1889.75|1882.45|1887.03|1879.73|31
1733112410000|2024-12-02 04:06:50|1888.33|1881.03|1886.95|1879.65|1889.39|1882.09|1886.65|1879.35|35
1733112420000|2024-12-02 04:07:00|1886.9|1879.6|1879.55|1872.25|1886.9|1879.6|1879.55|1872.25|37
1733112430000|2024-12-02 04:07:10|1879.4|1872.1|1876.9|1869.6|1879.4|1872.1|1876.25|1868.95|35
1733112440000|2024-12-02 04:07:20|1876.53|1869.23|1876.15|1868.85|1876.85|1869.55|1872.67|1865.37|33
1733112450000|2024-12-02 04:07:30|1876.65|1869.35|1876|1868.7|1876.75|1869.45|1873.4|1866.1|33
1733112460000|2024-12-02 04:07:40|1876.87|1869.57|1875.1|1867.8|1879.05|1871.75|1875.1|1867.8|37
1733112470000|2024-12-02 04:07:50|1875.5|1868.2|1875.15|1867.85|1875.65|1868.35|1873.8|1866.5|32
1733112480000|2024-12-02 04:08:00|1875.25|1867.95|1870.98|1863.68|1877.59|1870.29|1870.98|1863.68|35
1733112490000|2024-12-02 04:08:10|1871.13|1863.83|1873.49|1866.19|1874.6|1867.3|1871.05|1863.75|36
1733112500000|2024-12-02 04:08:20|1873.55|1866.25|1873.55|1866.25|1876.8|1869.5|1872.6|1865.3|39
1733112510000|2024-12-02 04:08:30|1874.58|1867.28|1880.25|1872.95|1881.34|1874.04|1874.58|1867.28|38
1733112520000|2024-12-02 04:08:40|1880.35|1873.05|1883.4|1876.1|1883.4|1876.1|1880.35|1873.05|35
1733112530000|2024-12-02 04:08:50|1882.35|1875.05|1879.85|1872.55|1882.5|1875.2|1879.85|1872.55|37
1733112540000|2024-12-02 04:09:00|1880.49|1873.19|1881.15|1873.85|1884.15|1876.85|1878.85|1871.55|38
1733112550000|2024-12-02 04:09:10|1881.7|1874.4|1877.65|1870.35|1881.7|1874.4|1876.6|1869.3|39
1733112560000|2024-12-02 04:09:20|1877.85|1870.55|1880.8|1873.5|1883|1875.7|1877.85|1870.55|40
1733112570000|2024-12-02 04:09:30|1881.15|1873.85|1882.34|1875.04|1883.25|1875.95|1878.18|1870.88|38
1733112580000|2024-12-02 04:09:40|1882.65|1875.35|1883.1|1875.8|1883.46|1876.16|1880.8|1873.5|33
1733112590000|2024-12-02 04:09:50|1883.05|1875.75|1879.5|1872.2|1884.57|1877.27|1878.65|1871.35|37
1733112600000|2024-12-02 04:10:00|1879.47|1872.17|1875.15|1867.85|1880.65|1873.35|1874.26|1866.96|37
1733112610000|2024-12-02 04:10:10|1875.9|1868.6|1874.6|1867.3|1878.3|1871|1874.6|1867.3|37
1733112620000|2024-12-02 04:10:20|1874.4|1867.1|1872.4|1865.1|1874.4|1867.1|1871.85|1864.55|36
1733112630000|2024-12-02 04:10:30|1873.35|1866.05|1873.35|1866.05|1874.68|1867.38|1871.7|1864.4|36
1733112640000|2024-12-02 04:10:40|1873.97|1866.67|1876.4|1869.1|1876.49|1869.19|1873.8|1866.5|37
1733112650000|2024-12-02 04:10:50|1877.4|1870.1|1877.15|1869.85|1878.63|1871.33|1876.4|1869.1|33
1733112660000|2024-12-02 04:11:00|1877.45|1870.15|1874.6|1867.3|1878.15|1870.85|1873.35|1866.05|38
1733112670000|2024-12-02 04:11:10|1874.15|1866.85|1872.15|1864.85|1874.15|1866.85|1872.15|1864.85|33
1733112680000|2024-12-02 04:11:20|1872.2|1864.9|1875.65|1868.35|1875.65|1868.35|1871.65|1864.35|27
1733112690000|2024-12-02 04:11:30|1875.3|1868|1878.4|1871.1|1880.48|1873.18|1875.3|1868|33
1733112700000|2024-12-02 04:11:40|1878.55|1871.25|1877.45|1870.15|1878.55|1871.25|1875.45|1868.15|40
1733112710000|2024-12-02 04:11:50|1877.3|1870|1876.4|1869.1|1878.4|1871.1|1876.3|1869|38
1733112720000|2024-12-02 04:12:00|1877.4|1870.1|1874.3|1867|1878.15|1870.85|1874.3|1867|38
1733112730000|2024-12-02 04:12:10|1874.8|1867.5|1876.55|1869.25|1878.55|1871.25|1874.45|1867.15|38
1733112740000|2024-12-02 04:12:20|1876.54|1869.24|1873.4|1866.1|1877.91|1870.61|1873.4|1866.1|39
1733112750000|2024-12-02 04:12:30|1873.35|1866.05|1873.3|1866|1875.7|1868.4|1871.88|1864.58|39
1733112760000|2024-12-02 04:12:40|1873.2|1865.9|1874.53|1867.23|1874.53|1867.23|1872.28|1864.98|36
1733112770000|2024-12-02 04:12:50|1874.6|1867.3|1873.43|1866.13|1877.4|1870.1|1873.15|1865.85|37
1733112780000|2024-12-02 04:13:00|1873.59|1866.29|1872.65|1865.35|1875.44|1868.14|1872.65|1865.35|36
1733112790000|2024-12-02 04:13:10|1872.72|1865.42|1872.75|1865.45|1873.75|1866.45|1871.5|1864.2|39
1733112800000|2024-12-02 04:13:20|1873.3|1866|1872.75|1865.45|1873.6|1866.3|1871.5|1864.2|36
1733112810000|2024-12-02 04:13:30|1872.95|1865.65|1871.54|1864.24|1872.95|1865.65|1870.7|1863.4|39
1733112820000|2024-12-02 04:13:40|1871.09|1863.79|1874.25|1866.95|1874.6|1867.3|1870.8|1863.5|37
1733112830000|2024-12-02 04:13:50|1873.85|1866.55|1875.45|1868.15|1877.04|1869.74|1873.65|1866.35|39
1733112840000|2024-12-02 04:14:00|1876.05|1868.75|1871.9|1864.6|1877.48|1870.18|1871.9|1864.6|38
1733112850000|2024-12-02 04:14:10|1872.45|1865.15|1873.79|1866.49|1875.55|1868.25|1870.83|1863.53|40
1733112860000|2024-12-02 04:14:20|1873.08|1865.78|1869.42|1862.12|1873.5|1866.2|1868.58|1861.28|37
1733112870000|2024-12-02 04:14:30|1869.19|1861.89|1869.3|1862|1870.95|1863.65|1868.75|1861.45|37
1733112880000|2024-12-02 04:14:40|1869.8|1862.5|1872.15|1864.85|1872.95|1865.65|1868.3|1861|33
1733112890000|2024-12-02 04:14:50|1872.45|1865.15|1869.15|1861.85|1873.4|1866.1|1869.15|1861.85|29
1733112900000|2024-12-02 04:15:00|1868.75|1861.45|1868.8|1861.5|1870.4|1863.1|1868.65|1861.35|30
1733112910000|2024-12-02 04:15:10|1869.39|1862.09|1869.61|1862.31|1871.35|1864.05|1867.8|1860.5|38
1733112920000|2024-12-02 04:15:20|1870|1862.7|1867.95|1860.65|1870.1|1862.8|1867.8|1860.5|31
1733112930000|2024-12-02 04:15:30|1867.9|1860.6|1868.2|1860.9|1869.38|1862.08|1867.89|1860.59|35
1733112940000|2024-12-02 04:15:40|1869.25|1861.95|1871.22|1863.92|1871.35|1864.05|1868.04|1860.74|33
1733112950000|2024-12-02 04:15:50|1871.55|1864.25|1873.22|1865.92|1873.8|1866.5|1871.15|1863.85|36
1733112960000|2024-12-02 04:16:00|1873.26|1865.96|1875.4|1868.1|1876.45|1869.15|1873.05|1865.75|37
1733112970000|2024-12-02 04:16:10|1875.15|1867.85|1874.8|1867.5|1875.51|1868.21|1872.15|1864.85|38
1733112980000|2024-12-02 04:16:20|1875.65|1868.35|1879.6|1872.3|1879.6|1872.3|1875.5|1868.2|37
1733112990000|2024-12-02 04:16:30|1879.5|1872.2|1878.35|1871.05|1880.45|1873.15|1877.15|1869.85|36
1733113000000|2024-12-02 04:16:40|1878.65|1871.35|1882.75|1875.45|1882.95|1875.65|1878.65|1871.35|37
1733113010000|2024-12-02 04:16:50|1882.25|1874.95|1882.15|1874.85|1884.45|1877.15|1882.15|1874.85|34
1733113020000|2024-12-02 04:17:00|1882.65|1875.35|1883.26|1875.96|1883.8|1876.5|1882.1|1874.8|30
1733113030000|2024-12-02 04:17:10|1883.24|1875.94|1881.35|1874.05|1884.05|1876.75|1881.3|1874|35
1733113040000|2024-12-02 04:17:20|1882.15|1874.85|1880.87|1873.57|1883.65|1876.35|1880.85|1873.55|27
1733113050000|2024-12-02 04:17:30|1880.45|1873.15|1878.45|1871.15|1880.85|1873.55|1877.95|1870.65|30
1733113060000|2024-12-02 04:17:40|1878.4|1871.1|1879.45|1872.15|1880.35|1873.05|1878.4|1871.1|30
1733113070000|2024-12-02 04:17:50|1879.95|1872.65|1880.4|1873.1|1880.45|1873.15|1879.15|1871.85|21
1733113080000|2024-12-02 04:18:00|1880.35|1873.05|1879.91|1872.61|1880.45|1873.15|1876.15|1868.85|38
1733113090000|2024-12-02 04:18:10|1880.1|1872.8|1876.25|1868.95|1882.8|1875.5|1876.25|1868.95|33
1733113100000|2024-12-02 04:18:20|1876.4|1869.1|1875.15|1867.85|1876.65|1869.35|1874.25|1866.95|24
1733113110000|2024-12-02 04:18:30|1875.3|1868|1874.25|1866.95|1877.56|1870.26|1874.25|1866.95|28
1733113120000|2024-12-02 04:18:40|1874.35|1867.05|1877.35|1870.05|1879.65|1872.35|1874.3|1867|35
1733113130000|2024-12-02 04:18:50|1878.4|1871.1|1879.45|1872.15|1880.61|1873.31|1878.4|1871.1|35
1733113140000|2024-12-02 04:19:00|1879.6|1872.3|1878.37|1871.07|1880.68|1873.38|1877.15|1869.85|34
1733113150000|2024-12-02 04:19:10|1878.1|1870.8|1876.45|1869.15|1879.55|1872.25|1876.45|1869.15|32
1733113160000|2024-12-02 04:19:20|1877.56|1870.26|1875.15|1867.85|1877.56|1870.26|1874.8|1867.5|27
1733113170000|2024-12-02 04:19:30|1875.3|1868|1875.4|1868.1|1876.4|1869.1|1875.15|1867.85|24
1733113180000|2024-12-02 04:19:40|1875.55|1868.25|1873.3|1866|1876.65|1869.35|1873.3|1866|28
1733113190000|2024-12-02 04:19:50|1873.8|1866.5|1876.25|1868.95|1876.8|1869.5|1873.3|1866|23
1733113200000|2024-12-02 04:20:00|1876.3|1869|1874.77|1867.47|1878.65|1871.35|1874.55|1867.25|35
1733113210000|2024-12-02 04:20:10|1875.27|1867.97|1877.35|1870.05|1878|1870.7|1874.25|1866.95|34
1733113220000|2024-12-02 04:20:20|1877.85|1870.55|1879.06|1871.76|1880.65|1873.35|1877.35|1870.05|35
1733113230000|2024-12-02 04:20:30|1879.15|1871.85|1875.35|1868.05|1879.55|1872.25|1875.25|1867.95|34
1733113240000|2024-12-02 04:20:40|1875.6|1868.3|1873.15|1865.85|1876.13|1868.83|1873.15|1865.85|28
1733113250000|2024-12-02 04:20:50|1872.85|1865.55|1869.15|1861.85|1873.35|1866.05|1868.3|1861|30
1733113260000|2024-12-02 04:21:00|1869.65|1862.35|1864.95|1857.65|1869.65|1862.35|1863.98|1856.68|34
1733113270000|2024-12-02 04:21:10|1865.5|1858.2|1869.3|1862|1871.05|1863.75|1865.43|1858.13|35
1733113280000|2024-12-02 04:21:20|1868.8|1861.5|1873.29|1865.99|1873.29|1865.99|1868.75|1861.45|31
1733113290000|2024-12-02 04:21:30|1874.45|1867.15|1873.37|1866.07|1876.9|1869.6|1872.8|1865.5|33
1733113300000|2024-12-02 04:21:40|1873.65|1866.35|1874.4|1867.1|1875.3|1868|1872.4|1865.1|35
1733113310000|2024-12-02 04:21:50|1874.3|1867|1872.6|1865.3|1875.4|1868.1|1871.3|1864|37
1733113320000|2024-12-02 04:22:00|1872.3|1865|1867.3|1860|1872.3|1865|1867.3|1860|34
1733113330000|2024-12-02 04:22:10|1867.15|1859.85|1866.15|1858.85|1868.25|1860.95|1866.15|1858.85|31
1733113340000|2024-12-02 04:22:20|1866.65|1859.35|1866.15|1858.85|1867.65|1860.35|1865.99|1858.69|37
1733113350000|2024-12-02 04:22:30|1866.35|1859.05|1864.95|1857.65|1867.45|1860.15|1863.4|1856.1|40
1733113360000|2024-12-02 04:22:40|1865.46|1858.16|1865.46|1858.16|1866.65|1859.35|1864.25|1856.95|33
1733113370000|2024-12-02 04:22:50|1865.65|1858.35|1866.15|1858.85|1867.75|1860.45|1865.6|1858.3|28
1733113380000|2024-12-02 04:23:00|1866.08|1858.78|1862.17|1854.87|1866.55|1859.25|1862.17|1854.87|34
1733113390000|2024-12-02 04:23:10|1862.15|1854.85|1864.65|1857.35|1864.65|1857.35|1862.15|1854.85|33
1733113400000|2024-12-02 04:23:20|1865.2|1857.9|1864.65|1857.35|1865.2|1857.9|1862.4|1855.1|30
1733113410000|2024-12-02 04:23:30|1865.15|1857.85|1868|1860.7|1868|1860.7|1864.56|1857.26|19
1733113420000|2024-12-02 04:23:40|1868.3|1861|1872.15|1864.85|1872.15|1864.85|1868.15|1860.85|32
1733113430000|2024-12-02 04:23:50|1872.13|1864.83|1872.15|1864.85|1872.65|1865.35|1870.3|1863|25
1733113440000|2024-12-02 04:24:00|1872.35|1865.05|1871.15|1863.85|1873.65|1866.35|1871.03|1863.73|30
1733113450000|2024-12-02 04:24:10|1871.75|1864.45|1872.65|1865.35|1873.35|1866.05|1869.8|1862.5|33
1733113460000|2024-12-02 04:24:20|1872.57|1865.27|1875.34|1868.04|1875.34|1868.04|1872.57|1865.27|31
1733113470000|2024-12-02 04:24:30|1875.65|1868.35|1874.7|1867.4|1876.4|1869.1|1872.3|1865|28
1733113480000|2024-12-02 04:24:40|1875.23|1867.93|1874.65|1867.35|1875.65|1868.35|1874.15|1866.85|26
1733113490000|2024-12-02 04:24:50|1874.15|1866.85|1877.15|1869.85|1877.15|1869.85|1874.15|1866.85|21
1733113500000|2024-12-02 04:25:00|1876.15|1868.85|1881.15|1873.85|1881.34|1874.04|1876.15|1868.85|25
1733113510000|2024-12-02 04:25:10|1881.65|1874.35|1882.15|1874.85|1883.65|1876.35|1881.15|1873.85|20
1733113520000|2024-12-02 04:25:20|1882.65|1875.35|1882.04|1874.74|1884.15|1876.85|1881.35|1874.05|20
1733113530000|2024-12-02 04:25:30|1882.65|1875.35|1881.15|1873.85|1883.65|1876.35|1881.15|1873.85|21
1733113540000|2024-12-02 04:25:40|1881.57|1874.27|1881.37|1874.07|1881.65|1874.35|1880.15|1872.85|19
1733113550000|2024-12-02 04:25:50|1881.15|1873.85|1880.3|1873|1882.65|1875.35|1880.15|1872.85|22
1733113560000|2024-12-02 04:26:00|1880.35|1873.05|1878.15|1870.85|1882.65|1875.35|1878.15|1870.85|25
1733113570000|2024-12-02 04:26:10|1878.65|1871.35|1878.15|1870.85|1879.15|1871.85|1877.15|1869.85|21
1733113580000|2024-12-02 04:26:20|1877.65|1870.35|1878.15|1870.85|1879.65|1872.35|1877.15|1869.85|20
1733113590000|2024-12-02 04:26:30|1878.3|1871|1878.15|1870.85|1879.65|1872.35|1878.15|1870.85|9
1733113600000|2024-12-02 04:26:40|1878.65|1871.35|1879.15|1871.85|1879.65|1872.35|1877.46|1870.16|18
1733113610000|2024-12-02 04:26:50|1879.65|1872.35|1880.15|1872.85|1880.65|1873.35|1878.15|1870.85|15
1733113620000|2024-12-02 04:27:00|1880.4|1873.1|1879.65|1872.35|1880.65|1873.35|1878.3|1871|15
1733113630000|2024-12-02 04:27:10|1879.74|1872.44|1882.15|1874.85|1882.65|1875.35|1879.74|1872.44|26
1733113640000|2024-12-02 04:27:20|1882.65|1875.35|1882.15|1874.85|1883.65|1876.35|1881.71|1874.41|13
1733113650000|2024-12-02 04:27:30|1882.65|1875.35|1882.46|1875.16|1882.65|1875.35|1881.3|1874|6
1733113660000|2024-12-02 04:27:40|1882.65|1875.35|1881.15|1873.85|1882.65|1875.35|1880.4|1873.1|14
1733113670000|2024-12-02 04:27:50|1882.15|1874.85|1881.15|1873.85|1882.65|1875.35|1881.15|1873.85|12
1733113680000|2024-12-02 04:28:00|1881.65|1874.35|1881.15|1873.85|1882.65|1875.35|1881.15|1873.85|18
1733113690000|2024-12-02 04:28:10|1881.65|1874.35|1882.65|1875.35|1884.65|1877.35|1881.15|1873.85|19
1733113700000|2024-12-02 04:28:20|1883.65|1876.35|1880.65|1873.35|1883.65|1876.35|1880.65|1873.35|13
1733113710000|2024-12-02 04:28:30|1880.35|1873.05|1881.55|1874.25|1882.65|1875.35|1880.35|1873.05|13
1733113720000|2024-12-02 04:28:40|1881.35|1874.05|1881.15|1873.85|1882.65|1875.35|1881.15|1873.85|16
1733113730000|2024-12-02 04:28:50|1881.65|1874.35|1880.65|1873.35|1881.65|1874.35|1880.3|1873|14
1733113740000|2024-12-02 04:29:00|1881.65|1874.35|1881.15|1873.85|1881.65|1874.35|1880.3|1873|12
1733113750000|2024-12-02 04:29:10|1881.9|1874.6|1883.65|1876.35|1884.65|1877.35|1881.15|1873.85|17
1733113760000|2024-12-02 04:29:20|1883.9|1876.6|1882.15|1874.85|1883.9|1876.6|1881.65|1874.35|10
1733113770000|2024-12-02 04:29:30|1881.65|1874.35|1882.45|1875.15|1882.55|1875.25|1881.35|1874.05|17
1733113780000|2024-12-02 04:29:40|1882.15|1874.85|1881.35|1874.05|1882.52|1875.22|1881.35|1874.05|13
1733113790000|2024-12-02 04:29:50|1882.25|1874.95|1879.45|1872.15|1882.25|1874.95|1879.45|1872.15|21
1733113800000|2024-12-02 04:30:00|1879.15|1871.85|1878.65|1871.35|1880.65|1873.35|1878.28|1870.98|14
1733113810000|2024-12-02 04:30:10|1879.65|1872.35|1877.35|1870.05|1879.65|1872.35|1877.35|1870.05|13
1733113820000|2024-12-02 04:30:20|1877.15|1869.85|1877.47|1870.17|1877.85|1870.55|1876.35|1869.05|14
1733113830000|2024-12-02 04:30:30|1877.15|1869.85|1878.65|1871.35|1879.65|1872.35|1877.15|1869.85|12
1733113840000|2024-12-02 04:30:40|1879.65|1872.35|1877.15|1869.85|1880.15|1872.85|1876.5|1869.2|15
1733113850000|2024-12-02 04:30:50|1877.65|1870.35|1876.65|1869.35|1877.65|1870.35|1876.65|1869.35|9
1733113860000|2024-12-02 04:31:00|1877.65|1870.35|1877.35|1870.05|1877.8|1870.5|1876.55|1869.25|17
1733113870000|2024-12-02 04:31:10|1877.4|1870.1|1879.15|1871.85|1879.65|1872.35|1876.35|1869.05|19
1733113880000|2024-12-02 04:31:20|1879.4|1872.1|1881.15|1873.85|1882.65|1875.35|1879.4|1872.1|20
1733113890000|2024-12-02 04:31:30|1881.65|1874.35|1884.15|1876.85|1886.15|1878.85|1880.45|1873.15|19
1733113900000|2024-12-02 04:31:40|1885.15|1877.85|1883.15|1875.85|1885.15|1877.85|1883.15|1875.85|13
1733113910000|2024-12-02 04:31:50|1884.15|1876.85|1884.1|1876.8|1885.06|1877.76|1882.3|1875|22
1733113920000|2024-12-02 04:32:00|1884.54|1877.24|1888.35|1881.05|1889.35|1882.05|1884.47|1877.17|33
1733113930000|2024-12-02 04:32:10|1889.15|1881.85|1889.15|1881.85|1889.65|1882.35|1888.3|1881|19
1733113940000|2024-12-02 04:32:20|1889.65|1882.35|1891.96|1884.66|1891.96|1884.66|1889.15|1881.85|25
1733113950000|2024-12-02 04:32:30|1892.4|1885.1|1891.65|1884.35|1892.4|1885.1|1891.05|1883.75|16
1733113960000|2024-12-02 04:32:40|1890.4|1883.1|1885.15|1877.85|1891.4|1884.1|1885.15|1877.85|17
1733113970000|2024-12-02 04:32:50|1884.65|1877.35|1883.15|1875.85|1885.15|1877.85|1882.15|1874.85|14
1733113980000|2024-12-02 04:33:00|1883.3|1876|1881.3|1874|1884.65|1877.35|1881.3|1874|31
1733113990000|2024-12-02 04:33:10|1881.8|1874.5|1881.15|1873.85|1881.8|1874.5|1880.4|1873.1|23
1733114000000|2024-12-02 04:33:20|1882.15|1874.85|1881.15|1873.85|1882.35|1875.05|1880.65|1873.35|27
1733114010000|2024-12-02 04:33:30|1881.63|1874.33|1881.4|1874.1|1882.59|1875.29|1881.15|1873.85|24
1733114020000|2024-12-02 04:33:40|1881.15|1873.85|1881.24|1873.94|1881.65|1874.35|1879.55|1872.25|21
1733114030000|2024-12-02 04:33:50|1881.4|1874.1|1882.5|1875.2|1883.35|1876.05|1881.35|1874.05|27
1733114040000|2024-12-02 04:34:00|1882.65|1875.35|1882.4|1875.1|1883.15|1875.85|1881.35|1874.05|23
1733114050000|2024-12-02 04:34:10|1882.45|1875.15|1885.35|1878.05|1885.65|1878.35|1882.45|1875.15|33
1733114060000|2024-12-02 04:34:20|1885.1|1877.8|1883.4|1876.1|1885.5|1878.2|1883.25|1875.95|21
1733114070000|2024-12-02 04:34:30|1883.35|1876.05|1884.6|1877.3|1885.5|1878.2|1883.35|1876.05|14
1733114080000|2024-12-02 04:34:40|1885.43|1878.13|1884.4|1877.1|1886.54|1879.24|1884.4|1877.1|18
1733114090000|2024-12-02 04:34:50|1884.3|1877|1883.45|1876.15|1885.35|1878.05|1882.6|1875.3|25
1733114100000|2024-12-02 04:35:00|1883.55|1876.25|1885.47|1878.17|1885.85|1878.55|1883.55|1876.25|22
1733114110000|2024-12-02 04:35:10|1885.4|1878.1|1885.4|1878.1|1885.65|1878.35|1882.65|1875.35|26
1733114120000|2024-12-02 04:35:20|1884.6|1877.3|1885.35|1878.05|1886.5|1879.2|1884.35|1877.05|25
1733114130000|2024-12-02 04:35:30|1885.15|1877.85|1887.4|1880.1|1887.4|1880.1|1884.55|1877.25|18
1733114140000|2024-12-02 04:35:40|1887.6|1880.3|1888.4|1881.1|1889.56|1882.26|1887.6|1880.3|27
1733114150000|2024-12-02 04:35:50|1888.35|1881.05|1889.15|1881.85|1889.45|1882.15|1888.15|1880.85|16
1733114160000|2024-12-02 04:36:00|1889.65|1882.35|1892.63|1885.33|1892.64|1885.34|1888.3|1881|29
1733114170000|2024-12-02 04:36:10|1892.35|1885.05|1888.65|1881.35|1893.35|1886.05|1888.65|1881.35|17
1733114180000|2024-12-02 04:36:20|1888.3|1881|1888.15|1880.85|1888.9|1881.6|1887.45|1880.15|14
1733114190000|2024-12-02 04:36:30|1889.15|1881.85|1888.4|1881.1|1889.15|1881.85|1887.78|1880.48|19
1733114200000|2024-12-02 04:36:40|1889.5|1882.2|1888.65|1881.35|1889.65|1882.35|1887.3|1880|23
1733114210000|2024-12-02 04:36:50|1888.15|1880.85|1889.65|1882.35|1890.15|1882.85|1887.35|1880.05|16
1733114220000|2024-12-02 04:37:00|1889.15|1881.85|1889.65|1882.35|1891.65|1884.35|1889.15|1881.85|23
1733114230000|2024-12-02 04:37:10|1890.65|1883.35|1890.1|1882.8|1890.65|1883.35|1889.15|1881.85|16
1733114240000|2024-12-02 04:37:20|1890.35|1883.05|1892.15|1884.85|1892.65|1885.35|1890.35|1883.05|20
1733114250000|2024-12-02 04:37:30|1892.35|1885.05|1893.15|1885.85|1894|1886.7|1892.15|1884.85|14
1733114260000|2024-12-02 04:37:40|1892.9|1885.6|1894.4|1887.1|1894.5|1887.2|1892.35|1885.05|32
1733114270000|2024-12-02 04:37:50|1894.5|1887.2|1893.15|1885.85|1894.8|1887.5|1893.15|1885.85|18
1733114280000|2024-12-02 04:38:00|1893.7|1886.4|1895.53|1888.23|1895.75|1888.45|1893.7|1886.4|29
1733114290000|2024-12-02 04:38:10|1895.45|1888.15|1895.6|1888.3|1896.63|1889.33|1895.3|1888|25
1733114300000|2024-12-02 04:38:20|1895.35|1888.05|1896.35|1889.05|1897.1|1889.8|1895.35|1888.05|29
1733114310000|2024-12-02 04:38:30|1896.3|1889|1897.35|1890.05|1897.65|1890.35|1896.3|1889|21
1733114320000|2024-12-02 04:38:40|1897.3|1890|1897.4|1890.1|1897.95|1890.65|1897.25|1889.95|9
1733114330000|2024-12-02 04:38:50|1897.9|1890.6|1897.45|1890.15|1897.9|1890.6|1897.3|1890|8
1733114340000|2024-12-02 04:39:00|1897.4|1890.1|1900.09|1892.79|1900.53|1893.23|1897.4|1890.1|22
1733114350000|2024-12-02 04:39:10|1900.35|1893.05|1903.15|1895.85|1904.15|1896.85|1900.35|1893.05|28
1733114360000|2024-12-02 04:39:20|1902.35|1895.05|1902.5|1895.2|1903.65|1896.35|1902.3|1895|19
1733114370000|2024-12-02 04:39:30|1902.65|1895.35|1902.55|1895.25|1903.56|1896.26|1902.35|1895.05|18
1733114380000|2024-12-02 04:39:40|1902.5|1895.2|1905.65|1898.35|1906.65|1899.35|1902.5|1895.2|15
1733114390000|2024-12-02 04:39:50|1905.3|1898|1907.15|1899.85|1908.15|1900.85|1905.3|1898|17
1733114400000|2024-12-02 04:40:00|1907.65|1900.35|1906.4|1899.1|1907.65|1900.35|1906.4|1899.1|7
1733114410000|2024-12-02 04:40:10|1906.15|1898.85|1907.15|1899.85|1907.15|1899.85|1905.35|1898.05|11
1733114420000|2024-12-02 04:40:20|1907.65|1900.35|1908.15|1900.85|1908.61|1901.31|1906.3|1899|15
1733114430000|2024-12-02 04:40:30|1908.45|1901.15|1908.35|1901.05|1909.61|1902.31|1908.35|1901.05|19
1733114440000|2024-12-02 04:40:40|1908.66|1901.36|1909.15|1901.85|1909.65|1902.35|1908.15|1900.85|13
1733114450000|2024-12-02 04:40:50|1909.65|1902.35|1909.3|1902|1909.8|1902.5|1909.15|1901.85|7
1733114460000|2024-12-02 04:41:00|1909.45|1902.15|1910.15|1902.85|1910.65|1903.35|1909.3|1902|30
1733114470000|2024-12-02 04:41:10|1909.9|1902.6|1911.1|1903.8|1911.6|1904.3|1909.9|1902.6|16
1733114480000|2024-12-02 04:41:20|1911.3|1904|1913.65|1906.35|1914.15|1906.85|1911.3|1904|20
1733114490000|2024-12-02 04:41:30|1913.35|1906.05|1913.15|1905.85|1915.4|1908.1|1913.15|1905.85|22
1733114500000|2024-12-02 04:41:40|1913.65|1906.35|1910.8|1903.5|1913.65|1906.35|1910.3|1903|27
1733114510000|2024-12-02 04:41:50|1910.3|1903|1911.69|1904.39|1912.65|1905.35|1910.3|1903|24
1733114520000|2024-12-02 04:42:00|1911.55|1904.25|1909.65|1902.35|1912.4|1905.1|1909.3|1902|23
1733114530000|2024-12-02 04:42:10|1910.65|1903.35|1911.4|1904.1|1912.4|1905.1|1909.4|1902.1|24
1733114540000|2024-12-02 04:42:20|1911.9|1904.6|1914.16|1906.86|1914.19|1906.89|1911.3|1904|19
1733114550000|2024-12-02 04:42:30|1914.13|1906.83|1915.59|1908.29|1915.6|1908.3|1914.13|1906.83|15
1733114560000|2024-12-02 04:42:40|1915.45|1908.15|1916.9|1909.6|1917.4|1910.1|1914.35|1907.05|30
1733114570000|2024-12-02 04:42:50|1916.4|1909.1|1917.4|1910.1|1918.35|1911.05|1915.3|1908|30
1733114580000|2024-12-02 04:43:00|1917.3|1910|1917.75|1910.45|1918.6|1911.3|1916.65|1909.35|23
1733114590000|2024-12-02 04:43:10|1918.3|1911|1918.5|1911.2|1918.9|1911.6|1918.3|1911|24
1733114600000|2024-12-02 04:43:20|1918.4|1911.1|1917.6|1910.3|1918.53|1911.23|1917.15|1909.85|20
1733114610000|2024-12-02 04:43:30|1917.65|1910.35|1917.35|1910.05|1918.65|1911.35|1917.3|1910|17
1733114620000|2024-12-02 04:43:40|1917.3|1910|1916|1908.7|1917.8|1910.5|1915.35|1908.05|25
1733114630000|2024-12-02 04:43:50|1916.15|1908.85|1915.33|1908.03|1916.95|1909.65|1914.45|1907.15|31
1733114640000|2024-12-02 04:44:00|1915.3|1908|1914.45|1907.15|1915.59|1908.29|1914.3|1907|23
1733114650000|2024-12-02 04:44:10|1914.55|1907.25|1916.34|1909.04|1916.85|1909.55|1914.55|1907.25|32
1733114660000|2024-12-02 04:44:20|1915.9|1908.6|1916.85|1909.55|1916.9|1909.6|1915.4|1908.1|25
1733114670000|2024-12-02 04:44:30|1916.9|1909.6|1916.4|1909.1|1916.95|1909.65|1916.3|1909|19
1733114680000|2024-12-02 04:44:40|1916.3|1909|1917.55|1910.25|1917.8|1910.5|1915.9|1908.6|22
1733114690000|2024-12-02 04:44:50|1917.6|1910.3|1917.85|1910.55|1918.85|1911.55|1916.5|1909.2|24
1733114700000|2024-12-02 04:45:00|1917.35|1910.05|1916.6|1909.3|1917.85|1910.55|1915.55|1908.25|34
1733114710000|2024-12-02 04:45:10|1917.35|1910.05|1917.61|1910.31|1917.68|1910.38|1915.75|1908.45|29
1733114720000|2024-12-02 04:45:20|1917.65|1910.35|1917.15|1909.85|1917.8|1910.5|1916.4|1909.1|19
1733114730000|2024-12-02 04:45:30|1916.4|1909.1|1916.5|1909.2|1916.79|1909.49|1915.75|1908.45|22
1733114740000|2024-12-02 04:45:40|1916.4|1909.1|1917.36|1910.06|1917.56|1910.26|1915.4|1908.1|24
1733114750000|2024-12-02 04:45:50|1917.21|1909.91|1917.3|1910|1917.8|1910.5|1916.5|1909.2|21
1733114760000|2024-12-02 04:46:00|1917.45|1910.15|1917|1909.7|1917.95|1910.65|1916.5|1909.2|22
1733114770000|2024-12-02 04:46:10|1916.5|1909.2|1916.4|1909.1|1917.48|1910.18|1915.75|1908.45|21
1733114780000|2024-12-02 04:46:20|1916.35|1909.05|1915.15|1907.85|1916.5|1909.2|1914.7|1907.4|22
1733114790000|2024-12-02 04:46:30|1914.95|1907.65|1914.3|1907|1915.55|1908.25|1913.95|1906.65|25
1733114800000|2024-12-02 04:46:40|1914.15|1906.85|1914.3|1907|1914.8|1907.5|1914.15|1906.85|7
1733114810000|2024-12-02 04:46:50|1914.8|1907.5|1914.15|1906.85|1914.8|1907.5|1914.15|1906.85|5
1733114820000|2024-12-02 04:47:00|1914.35|1907.05|1914.65|1907.35|1914.65|1907.35|1914.15|1906.85|4
1733114830000|2024-12-02 04:47:10|1915.38|1908.08|1914.15|1906.85|1915.85|1908.55|1914.15|1906.85|11
1733114840000|2024-12-02 04:47:20|1914.65|1907.35|1914.45|1907.15|1914.9|1907.6|1914.15|1906.85|8
1733114850000|2024-12-02 04:47:30|1915.02|1907.72|1915.15|1907.85|1915.9|1908.6|1914.3|1907|16
1733114860000|2024-12-02 04:47:40|1915.65|1908.35|1915.15|1907.85|1915.8|1908.5|1915.15|1907.85|4
1733114870000|2024-12-02 04:47:50|1915.4|1908.1|1915.15|1907.85|1915.8|1908.5|1914.35|1907.05|18
1733114880000|2024-12-02 04:48:00|1915.4|1908.1|1915.3|1908|1916.38|1909.08|1915.15|1907.85|24
1733114890000|2024-12-02 04:48:10|1915.9|1908.6|1914.35|1907.05|1916.29|1908.99|1914.35|1907.05|17
1733114900000|2024-12-02 04:48:20|1914.3|1907|1915.15|1907.85|1916.15|1908.85|1914.3|1907|16
1733114910000|2024-12-02 04:48:30|1915.65|1908.35|1915.5|1908.2|1915.8|1908.5|1914.6|1907.3|17
1733114920000|2024-12-02 04:48:40|1915.3|1908|1915.15|1907.85|1915.65|1908.35|1915.15|1907.85|6
1733114930000|2024-12-02 04:48:50|1915.65|1908.35|1917.1|1909.8|1917.13|1909.83|1915.15|1907.85|15
1733114940000|2024-12-02 04:49:00|1916.95|1909.65|1914.15|1906.85|1916.95|1909.65|1914.15|1906.85|12
1733114950000|2024-12-02 04:49:10|1914.65|1907.35|1914.35|1907.05|1915.54|1908.24|1914.15|1906.85|24
1733114960000|2024-12-02 04:49:20|1914.45|1907.15|1914.15|1906.85|1915.52|1908.22|1914.15|1906.85|21
1733114970000|2024-12-02 04:49:30|1914.4|1907.1|1914.15|1906.85|1915|1907.7|1914.15|1906.85|11
1733114980000|2024-12-02 04:49:40|1914.8|1907.5|1914.97|1907.67|1915.65|1908.35|1914.3|1907|17
1733114990000|2024-12-02 04:49:50|1914.65|1907.35|1915.2|1907.9|1915.7|1908.4|1914.15|1906.85|20
1733115000000|2024-12-02 04:50:00|1915.15|1907.85|1914.9|1907.6|1915.35|1908.05|1913.95|1906.65|25
1733115010000|2024-12-02 04:50:10|1914.6|1907.3|1914.3|1907|1915.5|1908.2|1914.3|1907|27
1733115020000|2024-12-02 04:50:20|1914.35|1907.05|1914.6|1907.3|1914.8|1907.5|1914.3|1907|17
1733115030000|2024-12-02 04:50:30|1914.65|1907.35|1917.75|1910.45|1917.75|1910.45|1914.25|1906.95|32
1733115040000|2024-12-02 04:50:40|1917.8|1910.5|1917.45|1910.15|1918.1|1910.8|1917.3|1910|23
1733115050000|2024-12-02 04:50:50|1917.3|1910|1914.15|1906.85|1917.4|1910.1|1914.15|1906.85|20
1733115060000|2024-12-02 04:51:00|1914.35|1907.05|1915.4|1908.1|1915.65|1908.35|1914.3|1907|24
1733115070000|2024-12-02 04:51:10|1915.9|1908.6|1915.18|1907.88|1915.9|1908.6|1914.3|1907|27
1733115080000|2024-12-02 04:51:20|1915.35|1908.05|1914.94|1907.64|1915.45|1908.15|1914.3|1907|7
1733115090000|2024-12-02 04:51:30|1914.9|1907.6|1914.15|1906.85|1914.9|1907.6|1914.15|1906.85|10
1733115100000|2024-12-02 04:51:40|1915.15|1907.85|1916.38|1909.08|1916.52|1909.22|1915.06|1907.76|18
1733115110000|2024-12-02 04:51:50|1916.24|1908.94|1917.13|1909.83|1917.63|1910.33|1916|1908.7|30
1733115120000|2024-12-02 04:52:00|1917.3|1910|1916.35|1909.05|1917.3|1910|1916.35|1909.05|10
1733115130000|2024-12-02 04:52:10|1916.15|1908.85|1917.35|1910.05|1918.4|1911.1|1916.15|1908.85|17
1733115140000|2024-12-02 04:52:20|1917.55|1910.25|1918.55|1911.25|1919.65|1912.35|1917.55|1910.25|22
1733115150000|2024-12-02 04:52:30|1919.05|1911.75|1919.18|1911.88|1919.68|1912.38|1918.15|1910.85|18
1733115160000|2024-12-02 04:52:40|1919.43|1912.13|1918.35|1911.05|1919.68|1912.38|1918.35|1911.05|8
1733115170000|2024-12-02 04:52:50|1919.15|1911.85|1918.5|1911.2|1919.55|1912.25|1917.35|1910.05|21
1733115180000|2024-12-02 04:53:00|1918.65|1911.35|1919.21|1911.91|1919.55|1912.25|1918.35|1911.05|28
1733115190000|2024-12-02 04:53:10|1919.75|1912.45|1919.55|1912.25|1920.6|1913.3|1919.05|1911.75|27
1733115200000|2024-12-02 04:53:20|1919.4|1912.1|1920.45|1913.15|1920.6|1913.3|1919.3|1912|20
1733115210000|2024-12-02 04:53:30|1919.4|1912.1|1919.3|1912|1919.9|1912.6|1918.7|1911.4|18
1733115220000|2024-12-02 04:53:40|1919.6|1912.3|1919.15|1911.85|1919.63|1912.33|1918.7|1911.4|11
1733115230000|2024-12-02 04:53:50|1919.35|1912.05|1919.4|1912.1|1920.65|1913.35|1918.35|1911.05|28
1733115240000|2024-12-02 04:54:00|1919.45|1912.15|1918.5|1911.2|1919.8|1912.5|1918.35|1911.05|27
1733115250000|2024-12-02 04:54:10|1918.45|1911.15|1918.4|1911.1|1919.58|1912.28|1918.35|1911.05|11
1733115260000|2024-12-02 04:54:20|1918.6|1911.3|1919.4|1912.1|1920.63|1913.33|1918.5|1911.2|28
1733115270000|2024-12-02 04:54:30|1919.15|1911.85|1918.45|1911.15|1919.15|1911.85|1917.75|1910.45|16
1733115280000|2024-12-02 04:54:40|1918.55|1911.25|1918.3|1911|1918.9|1911.6|1918.3|1911|19
1733115290000|2024-12-02 04:54:50|1918.4|1911.1|1920.2|1912.9|1920.65|1913.35|1918.35|1911.05|21
1733115300000|2024-12-02 04:55:00|1920.3|1913|1920.15|1912.85|1920.65|1913.35|1919.55|1912.25|12
1733115310000|2024-12-02 04:55:10|1920.3|1913|1921.8|1914.5|1921.8|1914.5|1920.3|1913|15
1733115320000|2024-12-02 04:55:20|1921.3|1914|1921.15|1913.85|1921.8|1914.5|1921.15|1913.85|11
1733115330000|2024-12-02 04:55:30|1921.35|1914.05|1922.25|1914.95|1922.59|1915.29|1921.35|1914.05|9
1733115340000|2024-12-02 04:55:40|1922.15|1914.85|1920.3|1913|1922.15|1914.85|1920.3|1913|10
1733115350000|2024-12-02 04:55:50|1919.6|1912.3|1920.15|1912.85|1920.15|1912.85|1919.6|1912.3|9
1733115360000|2024-12-02 04:56:00|1920.4|1913.1|1921.15|1913.85|1921.58|1914.28|1920.4|1913.1|16
1733115370000|2024-12-02 04:56:10|1920.65|1913.35|1922.66|1915.36|1922.85|1915.55|1920.35|1913.05|17
1733115380000|2024-12-02 04:56:20|1922.35|1915.05|1923.35|1916.05|1923.59|1916.29|1922.35|1915.05|24
1733115390000|2024-12-02 04:56:30|1923.67|1916.37|1924.3|1917|1924.6|1917.3|1923.35|1916.05|29
1733115400000|2024-12-02 04:56:40|1924.4|1917.1|1924.35|1917.05|1924.6|1917.3|1924.3|1917|13
1733115410000|2024-12-02 04:56:50|1924.85|1917.55|1925.54|1918.24|1926.65|1919.35|1924.35|1917.05|21
1733115420000|2024-12-02 04:57:00|1925.35|1918.05|1925.35|1918.05|1926.4|1919.1|1925.3|1918|28
1733115430000|2024-12-02 04:57:10|1925.4|1918.1|1924.5|1917.2|1925.95|1918.65|1924.35|1917.05|13
1733115440000|2024-12-02 04:57:20|1925.5|1918.2|1924.5|1917.2|1926.4|1919.1|1924.5|1917.2|18
1733115450000|2024-12-02 04:57:30|1924.75|1917.45|1925.15|1917.85|1925.95|1918.65|1924.75|1917.45|14
1733115460000|2024-12-02 04:57:40|1925.4|1918.1|1926.09|1918.79|1926.15|1918.85|1925.35|1918.05|8
1733115470000|2024-12-02 04:57:50|1926.13|1918.83|1925.45|1918.15|1926.71|1919.41|1925.4|1918.1|9
1733115480000|2024-12-02 04:58:00|1925.4|1918.1|1926.45|1919.15|1926.58|1919.28|1925.4|1918.1|15
1733115490000|2024-12-02 04:58:10|1926.8|1919.5|1929.5|1922.2|1929.5|1922.2|1926.8|1919.5|15
1733115500000|2024-12-02 04:58:20|1929.55|1922.25|1929.45|1922.15|1930.55|1923.25|1929.4|1922.1|10
1733115510000|2024-12-02 04:58:30|1929.75|1922.45|1931.65|1924.35|1932.15|1924.85|1929.75|1922.45|18
1733115520000|2024-12-02 04:58:40|1931.15|1923.85|1930.73|1923.43|1931.65|1924.35|1930.4|1923.1|17
1733115530000|2024-12-02 04:58:50|1930.5|1923.2|1929.4|1922.1|1930.55|1923.25|1928.35|1921.05|22
1733115540000|2024-12-02 04:59:00|1929.55|1922.25|1930.3|1923|1931.65|1924.35|1929.4|1922.1|15
1733115550000|2024-12-02 04:59:10|1930.45|1923.15|1931.5|1924.2|1931.55|1924.25|1930.15|1922.85|17
1733115560000|2024-12-02 04:59:20|1931.45|1924.15|1931.4|1924.1|1931.5|1924.2|1931.35|1924.05|8
1733115570000|2024-12-02 04:59:30|1931.69|1924.39|1927.75|1920.45|1932.15|1924.85|1927.75|1920.45|20
1733115580000|2024-12-02 04:59:40|1927.1|1919.8|1928.15|1920.85|1928.65|1921.35|1925.25|1917.95|27
1733115590000|2024-12-02 04:59:50|1927.85|1920.55|1929.15|1921.85|1929.63|1922.33|1927.3|1920|12
1733115600000|2024-12-02 05:00:00|1928.9|1921.6|1931.4|1924.1|1932.65|1925.35|1928.35|1921.05|31
1733115610000|2024-12-02 05:00:10|1931.55|1924.25|1931.7|1924.4|1932.06|1924.76|1930.6|1923.3|27
1733115620000|2024-12-02 05:00:20|1932.05|1924.75|1932.9|1925.6|1934|1926.7|1932.05|1924.75|26
1733115630000|2024-12-02 05:00:30|1932.85|1925.55|1933|1925.7|1933.15|1925.85|1932.35|1925.05|17
1733115640000|2024-12-02 05:00:40|1932.3|1925|1930.35|1923.05|1932.8|1925.5|1930.3|1923|26
1733115650000|2024-12-02 05:00:50|1930.85|1923.55|1931.25|1923.95|1931.75|1924.45|1929.3|1922|25
1733115660000|2024-12-02 05:01:00|1931.35|1924.05|1929.56|1922.26|1931.8|1924.5|1929.56|1922.26|19
1733115670000|2024-12-02 05:01:10|1928.8|1921.5|1930.9|1923.6|1930.9|1923.6|1928.3|1921|23
1733115680000|2024-12-02 05:01:20|1930.8|1923.5|1929.7|1922.4|1930.85|1923.55|1929.3|1922|28
1733115690000|2024-12-02 05:01:30|1929.6|1922.3|1930.55|1923.25|1931.02|1923.72|1928.5|1921.2|32
1733115700000|2024-12-02 05:01:40|1930.45|1923.15|1930.65|1923.35|1931.2|1923.9|1929.5|1922.2|35
1733115710000|2024-12-02 05:01:50|1931.2|1923.9|1933.1|1925.8|1933.1|1925.8|1930.45|1923.15|28
1733115720000|2024-12-02 05:02:00|1933.55|1926.25|1934.93|1927.63|1935.1|1927.8|1933.35|1926.05|23
1733115730000|2024-12-02 05:02:10|1935.3|1928|1935.8|1928.5|1936.3|1929|1935.3|1928|29
1733115740000|2024-12-02 05:02:20|1935.3|1928|1934.95|1927.65|1936.09|1928.79|1934.45|1927.15|26
1733115750000|2024-12-02 05:02:30|1934.86|1927.56|1933.83|1926.53|1935.45|1928.15|1933.83|1926.53|18
1733115760000|2024-12-02 05:02:40|1933.32|1926.02|1929.55|1922.25|1933.32|1926.02|1929.45|1922.15|32
1733115770000|2024-12-02 05:02:50|1929.5|1922.2|1929.25|1921.95|1929.9|1922.6|1929.15|1921.85|24
1733115780000|2024-12-02 05:03:00|1929|1921.7|1928.75|1921.45|1929.8|1922.5|1927.7|1920.4|29
1733115790000|2024-12-02 05:03:10|1928.85|1921.55|1931.88|1924.58|1932.15|1924.85|1928.7|1921.4|28
1733115800000|2024-12-02 05:03:20|1931.5|1924.2|1933.15|1925.85|1933.15|1925.85|1930.6|1923.3|30
1733115810000|2024-12-02 05:03:30|1933.28|1925.98|1931.95|1924.65|1933.3|1926|1931.25|1923.95|19
1733115820000|2024-12-02 05:03:40|1932.08|1924.78|1933.1|1925.8|1933.2|1925.9|1931.9|1924.6|25
1733115830000|2024-12-02 05:03:50|1932.87|1925.57|1933.7|1926.4|1933.95|1926.65|1932.83|1925.53|23
1733115840000|2024-12-02 05:04:00|1934|1926.7|1935.3|1928|1936.67|1929.37|1933.93|1926.63|32
1733115850000|2024-12-02 05:04:10|1935.35|1928.05|1934.4|1927.1|1935.95|1928.65|1933.87|1926.57|29
1733115860000|2024-12-02 05:04:20|1934.45|1927.15|1935.1|1927.8|1936.3|1929|1934.4|1927.1|23
1733115870000|2024-12-02 05:04:30|1935.15|1927.85|1935.15|1927.85|1936.17|1928.87|1934.15|1926.85|22
1733115880000|2024-12-02 05:04:40|1934.65|1927.35|1934.85|1927.55|1935.15|1927.85|1933.65|1926.35|19
1733115890000|2024-12-02 05:04:50|1934.9|1927.6|1936.4|1929.1|1936.65|1929.35|1934.35|1927.05|21
1733115900000|2024-12-02 05:05:00|1936.5|1929.2|1936.55|1929.25|1937.7|1930.4|1936.4|1929.1|18
1733115910000|2024-12-02 05:05:10|1936.6|1929.3|1936.15|1928.85|1937.54|1930.24|1936.15|1928.85|27
1733115920000|2024-12-02 05:05:20|1935.75|1928.45|1933.8|1926.5|1936.5|1929.2|1932.6|1925.3|30
1733115930000|2024-12-02 05:05:30|1933.85|1926.55|1932.75|1925.45|1933.85|1926.55|1931.35|1924.05|29
1733115940000|2024-12-02 05:05:40|1932.6|1925.3|1934.23|1926.93|1934.45|1927.15|1932.3|1925|32
1733115950000|2024-12-02 05:05:50|1935.5|1928.2|1935.45|1928.15|1935.6|1928.3|1934.4|1927.1|33
1733115960000|2024-12-02 05:06:00|1935.3|1928|1937.34|1930.04|1937.65|1930.35|1935.3|1928|31
1733115970000|2024-12-02 05:06:10|1937.23|1929.93|1940.4|1933.1|1941.83|1934.53|1936.65|1929.35|33
1733115980000|2024-12-02 05:06:20|1940.7|1933.4|1944.63|1937.33|1944.65|1937.35|1940.6|1933.3|28
1733115990000|2024-12-02 05:06:30|1944.15|1936.85|1944.4|1937.1|1945.65|1938.35|1943.6|1936.3|27
1733116000000|2024-12-02 05:06:40|1944.45|1937.15|1944.4|1937.1|1945.63|1938.33|1944.4|1937.1|17
1733116010000|2024-12-02 05:06:50|1944.85|1937.55|1945.45|1938.15|1945.58|1938.28|1944.4|1937.1|17
1733116020000|2024-12-02 05:07:00|1946.1|1938.8|1945.15|1937.85|1946.1|1938.8|1945.1|1937.8|17
1733116030000|2024-12-02 05:07:10|1944.5|1937.2|1946.15|1938.85|1947.45|1940.15|1944.35|1937.05|29
1733116040000|2024-12-02 05:07:20|1946.65|1939.35|1947.24|1939.94|1947.8|1940.5|1946.15|1938.85|18
1733116050000|2024-12-02 05:07:30|1947.2|1939.9|1947.5|1940.2|1948.63|1941.33|1947.2|1939.9|25
1733116060000|2024-12-02 05:07:40|1947.6|1940.3|1949.15|1941.85|1949.65|1942.35|1947.45|1940.15|20
1733116070000|2024-12-02 05:07:50|1949.12|1941.82|1951.55|1944.25|1951.6|1944.3|1948.8|1941.5|24
1733116080000|2024-12-02 05:08:00|1951.6|1944.3|1951.35|1944.05|1952.6|1945.3|1950.9|1943.6|23
1733116090000|2024-12-02 05:08:10|1951.77|1944.47|1951.6|1944.3|1951.85|1944.55|1951.1|1943.8|9
1733116100000|2024-12-02 05:08:20|1951.63|1944.33|1949.01|1941.71|1951.63|1944.33|1948.15|1940.85|23
1733116110000|2024-12-02 05:08:30|1948.24|1940.94|1948.25|1940.95|1948.9|1941.6|1946.5|1939.2|32
1733116120000|2024-12-02 05:08:40|1948.85|1941.55|1950.45|1943.15|1950.6|1943.3|1948.5|1941.2|29
1733116130000|2024-12-02 05:08:50|1950.6|1943.3|1949.35|1942.05|1950.6|1943.3|1948.4|1941.1|21
1733116140000|2024-12-02 05:09:00|1948.5|1941.2|1949.6|1942.3|1950.2|1942.9|1947.95|1940.65|28
1733116150000|2024-12-02 05:09:10|1949.8|1942.5|1951.07|1943.77|1951.65|1944.35|1949.35|1942.05|38
1733116160000|2024-12-02 05:09:20|1951.4|1944.1|1951.4|1944.1|1951.8|1944.5|1950.35|1943.05|28
1733116170000|2024-12-02 05:09:30|1951.1|1943.8|1950.3|1943|1951.1|1943.8|1949.3|1942|18
1733116180000|2024-12-02 05:09:40|1951.15|1943.85|1954|1946.7|1954|1946.7|1951.11|1943.81|23
1733116190000|2024-12-02 05:09:50|1954.2|1946.9|1957.61|1950.31|1957.65|1950.35|1954.2|1946.9|36
1733116200000|2024-12-02 05:10:00|1957.15|1949.85|1954.8|1947.5|1958.25|1950.95|1954.3|1947|28
1733116210000|2024-12-02 05:10:10|1953.8|1946.5|1952.55|1945.25|1954.45|1947.15|1951.25|1943.95|32
1733116220000|2024-12-02 05:10:20|1951.15|1943.85|1949.3|1942|1951.32|1944.02|1949.25|1941.95|27
1733116230000|2024-12-02 05:10:30|1949.72|1942.42|1947.5|1940.2|1949.72|1942.42|1946.2|1938.9|24
1733116240000|2024-12-02 05:10:40|1947.65|1940.35|1946.4|1939.1|1948.75|1941.45|1946.4|1939.1|21
1733116250000|2024-12-02 05:10:50|1946.9|1939.6|1948.15|1940.85|1948.15|1940.85|1946.25|1938.95|14
1733116260000|2024-12-02 05:11:00|1947.65|1940.35|1947.15|1939.85|1948.15|1940.85|1946.25|1938.95|17
1733116270000|2024-12-02 05:11:10|1947.1|1939.8|1946.8|1939.5|1947.15|1939.85|1946.3|1939|10
1733116280000|2024-12-02 05:11:20|1946.3|1939|1946.15|1938.85|1946.8|1939.5|1945.4|1938.1|16
1733116290000|2024-12-02 05:11:30|1945.65|1938.35|1945.65|1938.35|1946.15|1938.85|1945.15|1937.85|8
1733116300000|2024-12-02 05:11:40|1945.15|1937.85|1947.15|1939.85|1947.5|1940.2|1945.15|1937.85|16
1733116310000|2024-12-02 05:11:50|1948.15|1940.85|1952.12|1944.82|1952.12|1944.82|1948.15|1940.85|29
1733116320000|2024-12-02 05:12:00|1952.13|1944.83|1951.91|1944.61|1952.65|1945.35|1951.15|1943.85|22
1733116330000|2024-12-02 05:12:10|1952.21|1944.91|1953.15|1945.85|1953.65|1946.35|1951.35|1944.05|19
1733116340000|2024-12-02 05:12:20|1953.65|1946.35|1954.65|1947.35|1954.65|1947.35|1953.15|1945.85|9
1733116350000|2024-12-02 05:12:30|1954.15|1946.85|1952.15|1944.85|1954.65|1947.35|1951.35|1944.05|17
1733116360000|2024-12-02 05:12:40|1952.37|1945.07|1952.15|1944.85|1952.65|1945.35|1952.15|1944.85|3
1733116370000|2024-12-02 05:12:50|1951.65|1944.35|1951.05|1943.75|1952.35|1945.05|1950.3|1943|21
1733116380000|2024-12-02 05:13:00|1950.15|1942.85|1950.35|1943.05|1952.5|1945.2|1950.15|1942.85|27
1733116390000|2024-12-02 05:13:10|1951.15|1943.85|1951.38|1944.08|1951.41|1944.11|1950.35|1943.05|9
1733116400000|2024-12-02 05:13:20|1951.6|1944.3|1953.63|1946.33|1953.63|1946.33|1950.3|1943|27
1733116410000|2024-12-02 05:13:30|1953.13|1945.83|1956.18|1948.88|1956.18|1948.88|1953.13|1945.83|21
1733116420000|2024-12-02 05:13:40|1956.2|1948.9|1954.6|1947.3|1956.2|1948.9|1954.3|1947|24
1733116430000|2024-12-02 05:13:50|1955.15|1947.85|1956.18|1948.88|1956.18|1948.88|1954.15|1946.85|18
1733116440000|2024-12-02 05:14:00|1956.28|1948.98|1957.35|1950.05|1957.65|1950.35|1955.55|1948.25|22
1733116450000|2024-12-02 05:14:10|1956.35|1949.05|1957.15|1949.85|1957.5|1950.2|1956.35|1949.05|9
1733116460000|2024-12-02 05:14:20|1957.65|1950.35|1957.65|1950.35|1957.65|1950.35|1956.25|1948.95|21
1733116470000|2024-12-02 05:14:30|1957.15|1949.85|1962.15|1954.85|1962.15|1954.85|1956.15|1948.85|23
1733116480000|2024-12-02 05:14:40|1961.65|1954.35|1961.4|1954.1|1962.65|1955.35|1960.45|1953.15|29
1733116490000|2024-12-02 05:14:50|1960.8|1953.5|1961.35|1954.05|1961.65|1954.35|1959.3|1952|27
1733116500000|2024-12-02 05:15:00|1960.35|1953.05|1962.8|1955.5|1963.3|1956|1960.35|1953.05|28
1733116510000|2024-12-02 05:15:10|1962.3|1955|1965.35|1958.05|1965.61|1958.31|1962.3|1955|29
1733116520000|2024-12-02 05:15:20|1966|1958.7|1966.9|1959.6|1967.65|1960.35|1966|1958.7|26
1733116530000|2024-12-02 05:15:30|1966.4|1959.1|1962.65|1955.35|1967.3|1960|1962.25|1954.95|30
1733116540000|2024-12-02 05:15:40|1962.15|1954.85|1961.65|1954.35|1963.5|1956.2|1960.3|1953|34
1733116550000|2024-12-02 05:15:50|1961.6|1954.3|1960.75|1953.45|1961.95|1954.65|1960.15|1952.85|31
1733116560000|2024-12-02 05:16:00|1960.25|1952.95|1961.95|1954.65|1962.5|1955.2|1959.9|1952.6|30
1733116570000|2024-12-02 05:16:10|1962.08|1954.78|1963.3|1956|1965.56|1958.26|1961.45|1954.15|32
1733116580000|2024-12-02 05:16:20|1962.3|1955|1961.3|1954|1962.8|1955.5|1960.4|1953.1|27
1733116590000|2024-12-02 05:16:30|1962|1954.7|1964.5|1957.2|1964.65|1957.35|1962|1954.7|28
1733116600000|2024-12-02 05:16:40|1964.15|1956.85|1965|1957.7|1966.4|1959.1|1964.15|1956.85|30
1733116610000|2024-12-02 05:16:50|1963.4|1956.1|1963.37|1956.07|1964.65|1957.35|1962.3|1955|26
1733116620000|2024-12-02 05:17:00|1963.15|1955.85|1965.6|1958.3|1966.5|1959.2|1962.8|1955.5|30
1733116630000|2024-12-02 05:17:10|1965.13|1957.83|1966.7|1959.4|1966.7|1959.4|1965.13|1957.83|30
1733116640000|2024-12-02 05:17:20|1966.13|1958.83|1967|1959.7|1967.3|1960|1963.4|1956.1|26
1733116650000|2024-12-02 05:17:30|1967.25|1959.95|1970.15|1962.85|1970.15|1962.85|1967.2|1959.9|24
1733116660000|2024-12-02 05:17:40|1969.15|1961.85|1967.5|1960.2|1969.3|1962|1966.13|1958.83|27
1733116670000|2024-12-02 05:17:50|1967.55|1960.25|1965.45|1958.15|1967.6|1960.3|1964.4|1957.1|20
1733116680000|2024-12-02 05:18:00|1965.55|1958.25|1965.5|1958.2|1965.9|1958.6|1965.15|1957.85|18
1733116690000|2024-12-02 05:18:10|1965.4|1958.1|1964.1|1956.8|1965.4|1958.1|1963.35|1956.05|23
1733116700000|2024-12-02 05:18:20|1964|1956.7|1962.2|1954.9|1965.4|1958.1|1962.15|1954.85|26
1733116710000|2024-12-02 05:18:30|1962.15|1954.85|1962.73|1955.43|1963.55|1956.25|1961.4|1954.1|32
1733116720000|2024-12-02 05:18:40|1962.68|1955.38|1962.8|1955.5|1963.95|1956.65|1961.9|1954.6|22
1733116730000|2024-12-02 05:18:50|1962.23|1954.93|1962|1954.7|1962.95|1955.65|1961.5|1954.2|24
1733116740000|2024-12-02 05:19:00|1961.7|1954.4|1965.5|1958.2|1965.9|1958.6|1961.7|1954.4|28
1733116750000|2024-12-02 05:19:10|1964.5|1957.2|1963.95|1956.65|1965.48|1958.18|1962.5|1955.2|32
1733116760000|2024-12-02 05:19:20|1964|1956.7|1963.95|1956.65|1964.49|1957.19|1963.3|1956|30
1733116770000|2024-12-02 05:19:30|1963.87|1956.57|1964.75|1957.45|1965.34|1958.04|1963.15|1955.85|24
1733116780000|2024-12-02 05:19:40|1964.8|1957.5|1967.7|1960.4|1967.7|1960.4|1964.6|1957.3|32
1733116790000|2024-12-02 05:19:50|1967.95|1960.65|1967.99|1960.69|1969.31|1962.01|1967.3|1960|33
1733116800000|2024-12-02 05:20:00|1967.7|1960.4|1969.05|1961.75|1969.05|1961.75|1966.95|1959.65|29
1733116810000|2024-12-02 05:20:10|1968.65|1961.35|1967.9|1960.6|1968.65|1961.35|1967|1959.7|32
1733116820000|2024-12-02 05:20:20|1968.05|1960.75|1967.25|1959.95|1968.57|1961.27|1966.9|1959.6|35
1733116830000|2024-12-02 05:20:30|1967.3|1960|1969.04|1961.74|1969.04|1961.74|1967.25|1959.95|33
1733116840000|2024-12-02 05:20:40|1969.03|1961.73|1969.1|1961.8|1969.1|1961.8|1968.35|1961.05|28
1733116850000|2024-12-02 05:20:50|1969.2|1961.9|1969.61|1962.31|1970.29|1962.99|1967.85|1960.55|29
1733116860000|2024-12-02 05:21:00|1969.85|1962.55|1972.35|1965.05|1972.9|1965.6|1969.85|1962.55|35
1733116870000|2024-12-02 05:21:10|1972.3|1965|1971|1963.7|1972.4|1965.1|1970.5|1963.2|34
1733116880000|2024-12-02 05:21:20|1970.75|1963.45|1969.04|1961.74|1971.49|1964.19|1968.75|1961.45|31
1733116890000|2024-12-02 05:21:30|1968.7|1961.4|1967.65|1960.35|1969.95|1962.65|1967.65|1960.35|29
1733116900000|2024-12-02 05:21:40|1967.7|1960.4|1967.7|1960.4|1968.05|1960.75|1965.7|1958.4|34
1733116910000|2024-12-02 05:21:50|1968|1960.7|1966.2|1958.9|1970.15|1962.85|1964.9|1957.6|36
1733116920000|2024-12-02 05:22:00|1966.1|1958.8|1967.65|1960.35|1968.05|1960.75|1965.7|1958.4|36
1733116930000|2024-12-02 05:22:10|1967.5|1960.2|1968.95|1961.65|1969|1961.7|1967.35|1960.05|35
1733116940000|2024-12-02 05:22:20|1969|1961.7|1967.09|1959.79|1969.45|1962.15|1967.09|1959.79|33
1733116950000|2024-12-02 05:22:30|1967.2|1959.9|1967.5|1960.2|1968.6|1961.3|1966.85|1959.55|36
1733116960000|2024-12-02 05:22:40|1967.4|1960.1|1964.5|1957.2|1967.4|1960.1|1964.5|1957.2|30
1733116970000|2024-12-02 05:22:50|1964.45|1957.15|1962.19|1954.89|1964.45|1957.15|1961.35|1954.05|34
1733116980000|2024-12-02 05:23:00|1961.65|1954.35|1962.57|1955.27|1962.65|1955.35|1960.95|1953.65|34
1733116990000|2024-12-02 05:23:10|1962.2|1954.9|1960.3|1953|1962.57|1955.27|1960.3|1953|32
1733117000000|2024-12-02 05:23:20|1960.45|1953.15|1960.8|1953.5|1962|1954.7|1960.45|1953.15|32
1733117010000|2024-12-02 05:23:30|1960.55|1953.25|1960.75|1953.45|1962.14|1954.84|1960.3|1953|36
1733117020000|2024-12-02 05:23:40|1960.85|1953.55|1964.04|1956.74|1964.04|1956.74|1960.75|1953.45|35
1733117030000|2024-12-02 05:23:50|1963.83|1956.53|1968.3|1961|1968.72|1961.42|1963.8|1956.5|30
1733117040000|2024-12-02 05:24:00|1968.15|1960.85|1966.9|1959.6|1969|1961.7|1966.9|1959.6|24
1733117050000|2024-12-02 05:24:10|1966.68|1959.38|1966.9|1959.6|1967.5|1960.2|1964.55|1957.25|38
1733117060000|2024-12-02 05:24:20|1966.85|1959.55|1967.5|1960.2|1968.55|1961.25|1965.7|1958.4|36
1733117070000|2024-12-02 05:24:30|1967.55|1960.25|1966.47|1959.17|1968.65|1961.35|1965.85|1958.55|32
1733117080000|2024-12-02 05:24:40|1967.04|1959.74|1965.85|1958.55|1967.73|1960.43|1965.85|1958.55|36
1733117090000|2024-12-02 05:24:50|1965.8|1958.5|1965.7|1958.4|1966.08|1958.78|1964.55|1957.25|29
1733117100000|2024-12-02 05:25:00|1965.85|1958.55|1967.6|1960.3|1968.95|1961.65|1965.85|1958.55|34
1733117110000|2024-12-02 05:25:10|1967.73|1960.43|1966.6|1959.3|1967.9|1960.6|1965.7|1958.4|36
1733117120000|2024-12-02 05:25:20|1966.65|1959.35|1967.6|1960.3|1968.62|1961.32|1966.65|1959.35|35
1733117130000|2024-12-02 05:25:30|1967.65|1960.35|1968.1|1960.8|1968.75|1961.45|1966.9|1959.6|34
1733117140000|2024-12-02 05:25:40|1968.4|1961.1|1971.55|1964.25|1971.59|1964.29|1968.35|1961.05|33
1733117150000|2024-12-02 05:25:50|1971.66|1964.36|1970.45|1963.15|1972.05|1964.75|1969.5|1962.2|33
1733117160000|2024-12-02 05:26:00|1970.3|1963|1971.23|1963.93|1971.55|1964.25|1969.85|1962.55|38
1733117170000|2024-12-02 05:26:10|1971.1|1963.8|1970.9|1963.6|1972.55|1965.25|1969.6|1962.3|37
1733117180000|2024-12-02 05:26:20|1970.95|1963.65|1971.35|1964.05|1971.65|1964.35|1970.7|1963.4|27
1733117190000|2024-12-02 05:26:30|1971.4|1964.1|1973.4|1966.1|1974.1|1966.8|1971.4|1964.1|28
1733117200000|2024-12-02 05:26:40|1974.4|1967.1|1974.35|1967.05|1975.73|1968.43|1973.75|1966.45|26
1733117210000|2024-12-02 05:26:50|1974.49|1967.19|1975.45|1968.15|1975.65|1968.35|1973.45|1966.15|22
1733117220000|2024-12-02 05:27:00|1975.5|1968.2|1974.7|1967.4|1976.6|1969.3|1974.35|1967.05|27
1733117230000|2024-12-02 05:27:10|1975.43|1968.13|1975.15|1967.85|1975.6|1968.3|1974.25|1966.95|24
1733117240000|2024-12-02 05:27:20|1974.15|1966.85|1974.15|1966.85|1974.5|1967.2|1974.15|1966.85|9
1733117250000|2024-12-02 05:27:30|1974.4|1967.1|1975.3|1968|1975.85|1968.55|1974.35|1967.05|14
1733117260000|2024-12-02 05:27:40|1975.35|1968.05|1974.3|1967|1975.35|1968.05|1974.3|1967|5
1733117270000|2024-12-02 05:27:50|1974.15|1966.85|1974.35|1967.05|1975.95|1968.65|1974.15|1966.85|25
1733117280000|2024-12-02 05:28:00|1974.4|1967.1|1974.65|1967.35|1975.85|1968.55|1974.4|1967.1|17
1733117290000|2024-12-02 05:28:10|1974.35|1967.05|1974.15|1966.85|1975.4|1968.1|1973.9|1966.6|16
1733117300000|2024-12-02 05:28:20|1973.98|1966.68|1974.15|1966.85|1975.5|1968.2|1973.98|1966.68|8
1733117320000|2024-12-02 05:28:40|1974.65|1967.35|1974.25|1966.95|1975|1967.7|1974.15|1966.85|13
1733117330000|2024-12-02 05:28:50|1974.57|1967.27|1974.15|1966.85|1974.9|1967.6|1974.15|1966.85|8
1733117340000|2024-12-02 05:29:00|1974.75|1967.45|1974.15|1966.85|1974.75|1967.45|1974.15|1966.85|12
1733117350000|2024-12-02 05:29:10|1974.65|1967.35|1974.15|1966.85|1974.65|1967.35|1974.15|1966.85|2
1733117360000|2024-12-02 05:29:20|1975.15|1967.85|1975.2|1967.9|1975.55|1968.25|1974.98|1967.68|26
1733117370000|2024-12-02 05:29:30|1974.8|1967.5|1974.45|1967.15|1975.1|1967.8|1974.3|1967|15
1733117380000|2024-12-02 05:29:40|1974.15|1966.85|1969.35|1962.05|1974.15|1966.85|1969.25|1961.95|17
1733117390000|2024-12-02 05:29:50|1969.6|1962.3|1969.35|1962.05|1970.52|1963.22|1968.3|1961|24
1733117400000|2024-12-02 05:30:00|1969.15|1961.85|1969.55|1962.25|1969.6|1962.3|1968.25|1960.95|33
1733117410000|2024-12-02 05:30:10|1969.5|1962.2|1970.35|1963.05|1970.35|1963.05|1969.3|1962|34
1733117420000|2024-12-02 05:30:20|1970.29|1962.99|1970|1962.7|1970.5|1963.2|1969.3|1962|35
1733117430000|2024-12-02 05:30:30|1970.05|1962.75|1973.15|1965.85|1973.63|1966.33|1970.05|1962.75|29
1733117440000|2024-12-02 05:30:40|1973.3|1966|1972.2|1964.9|1973.3|1966|1971.3|1964|17
1733117450000|2024-12-02 05:30:50|1972.4|1965.1|1973.15|1965.85|1974.5|1967.2|1972.15|1964.85|24
1733117460000|2024-12-02 05:31:00|1974.15|1966.85|1974.4|1967.1|1975.6|1968.3|1972.6|1965.3|31
1733117470000|2024-12-02 05:31:10|1974.3|1967|1973.4|1966.1|1974.3|1967|1973.15|1965.85|7
1733117480000|2024-12-02 05:31:20|1973.65|1966.35|1972.61|1965.31|1973.65|1966.35|1971.35|1964.05|14
1733117490000|2024-12-02 05:31:30|1972.11|1964.81|1973.4|1966.1|1973.65|1966.35|1972.11|1964.81|10
1733117500000|2024-12-02 05:31:40|1973.05|1965.75|1973.15|1965.85|1973.65|1966.35|1972.3|1965|8
1733117510000|2024-12-02 05:31:50|1973.65|1966.35|1975.6|1968.3|1975.75|1968.45|1973.65|1966.35|19
1733117520000|2024-12-02 05:32:00|1976.05|1968.75|1976.6|1969.3|1976.85|1969.55|1975.3|1968|28
1733117530000|2024-12-02 05:32:10|1976.34|1969.04|1975.15|1967.85|1976.75|1969.45|1974.55|1967.25|22
1733117540000|2024-12-02 05:32:20|1975.65|1968.35|1975.4|1968.1|1976.4|1969.1|1974.15|1966.85|11
1733117550000|2024-12-02 05:32:30|1975.3|1968|1976.9|1969.6|1977.1|1969.8|1974.5|1967.2|27
1733117560000|2024-12-02 05:32:40|1976.95|1969.65|1975.8|1968.5|1978.52|1971.22|1975.8|1968.5|34
1733117570000|2024-12-02 05:32:50|1975.3|1968|1973.65|1966.35|1975.85|1968.55|1973.55|1966.25|31
1733117580000|2024-12-02 05:33:00|1973.85|1966.55|1973.15|1965.85|1974.65|1967.35|1972.8|1965.5|20
1733117590000|2024-12-02 05:33:10|1973.4|1966.1|1974.5|1967.2|1975.43|1968.13|1973.35|1966.05|29
1733117600000|2024-12-02 05:33:20|1974.4|1967.1|1973.85|1966.55|1976.35|1969.05|1973.85|1966.55|31
1733117610000|2024-12-02 05:33:30|1973.65|1966.35|1975.34|1968.04|1975.34|1968.04|1973.15|1965.85|25
1733117620000|2024-12-02 05:33:40|1975.15|1967.85|1975.8|1968.5|1975.8|1968.5|1974.25|1966.95|16
1733117630000|2024-12-02 05:33:50|1975.85|1968.55|1973.35|1966.05|1976.55|1969.25|1973.3|1966|30
1733117640000|2024-12-02 05:34:00|1973.4|1966.1|1975.15|1967.85|1976.39|1969.09|1973.4|1966.1|20
1733117650000|2024-12-02 05:34:10|1975.65|1968.35|1975.55|1968.25|1975.65|1968.35|1973.3|1966|28
1733117660000|2024-12-02 05:34:20|1975.4|1968.1|1973.5|1966.2|1975.65|1968.35|1973.3|1966|27
1733117670000|2024-12-02 05:34:30|1973.75|1966.45|1977.59|1970.29|1977.64|1970.34|1973.75|1966.45|31
1733117680000|2024-12-02 05:34:40|1977.58|1970.28|1981.47|1974.17|1981.63|1974.33|1977.58|1970.28|32
1733117690000|2024-12-02 05:34:50|1981.46|1974.16|1981.5|1974.2|1982|1974.7|1980.85|1973.55|18
1733117700000|2024-12-02 05:35:00|1981.4|1974.1|1980.4|1973.1|1981.85|1974.55|1980.35|1973.05|19
1733117710000|2024-12-02 05:35:10|1980.35|1973.05|1975.65|1968.35|1980.7|1973.4|1975.65|1968.35|24
1733117720000|2024-12-02 05:35:20|1976.15|1968.85|1972.4|1965.1|1976.15|1968.85|1972.3|1965|25
1733117730000|2024-12-02 05:35:30|1972.3|1965|1970.3|1963|1973.65|1966.35|1969.9|1962.6|21
1733117740000|2024-12-02 05:35:40|1970.15|1962.85|1970|1962.7|1971.65|1964.35|1969.4|1962.1|25
1733117750000|2024-12-02 05:35:50|1970.1|1962.8|1967.3|1960|1971.35|1964.05|1966.35|1959.05|27
1733117760000|2024-12-02 05:36:00|1967.2|1959.9|1965.5|1958.2|1967.53|1960.23|1965.5|1958.2|30
1733117770000|2024-12-02 05:36:10|1966.5|1959.2|1963.25|1955.95|1966.5|1959.2|1963.15|1955.85|32
1733117780000|2024-12-02 05:36:20|1963.5|1956.2|1965.8|1958.5|1965.85|1958.55|1963.4|1956.1|30
1733117790000|2024-12-02 05:36:30|1965.74|1958.44|1962.3|1955|1965.74|1958.44|1961.75|1954.45|23
1733117800000|2024-12-02 05:36:40|1962.5|1955.2|1965.3|1958|1965.85|1958.55|1962.45|1955.15|30
1733117810000|2024-12-02 05:36:50|1965.8|1958.5|1967.5|1960.2|1967.7|1960.4|1965.3|1958|20
1733117820000|2024-12-02 05:37:00|1968.13|1960.83|1973.25|1965.95|1973.4|1966.1|1967.95|1960.65|34
1733117830000|2024-12-02 05:37:10|1972.5|1965.2|1968.9|1961.6|1973.64|1966.34|1967|1959.7|32
1733117840000|2024-12-02 05:37:20|1968.45|1961.15|1967.2|1959.9|1969.15|1961.85|1967.1|1959.8|33
1733117850000|2024-12-02 05:37:30|1966.7|1959.4|1969.35|1962.05|1969.68|1962.38|1966.4|1959.1|29
1733117860000|2024-12-02 05:37:40|1969.45|1962.15|1968.35|1961.05|1969.85|1962.55|1967.95|1960.65|23
1733117870000|2024-12-02 05:37:50|1968.15|1960.85|1967.5|1960.2|1969.65|1962.35|1967.5|1960.2|27
1733117880000|2024-12-02 05:38:00|1967.85|1960.55|1969|1961.7|1969|1961.7|1967.35|1960.05|31
1733117890000|2024-12-02 05:38:10|1968.5|1961.2|1969.18|1961.88|1970.4|1963.1|1968.15|1960.85|29
1733117900000|2024-12-02 05:38:20|1969.6|1962.3|1967.95|1960.65|1969.95|1962.65|1967.45|1960.15|23
1733117910000|2024-12-02 05:38:30|1967.65|1960.35|1968.3|1961|1969.65|1962.35|1967.2|1959.9|26
1733117920000|2024-12-02 05:38:40|1967.9|1960.6|1963.97|1956.67|1968.05|1960.75|1963|1955.7|36
1733117930000|2024-12-02 05:38:50|1963.99|1956.69|1963.82|1956.52|1965.58|1958.28|1963.45|1956.15|35
1733117940000|2024-12-02 05:39:00|1963.88|1956.58|1964.2|1956.9|1966.5|1959.2|1963.55|1956.25|37
1733117950000|2024-12-02 05:39:10|1964.43|1957.13|1964.25|1956.95|1965.2|1957.9|1963.5|1956.2|33
1733117960000|2024-12-02 05:39:20|1964.15|1956.85|1959.95|1952.65|1964.15|1956.85|1959.75|1952.45|34
1733117970000|2024-12-02 05:39:30|1960|1952.7|1962.05|1954.75|1962.05|1954.75|1960|1952.7|22
1733117980000|2024-12-02 05:39:40|1961.85|1954.55|1961.8|1954.5|1962.1|1954.8|1960.85|1953.55|34
1733117990000|2024-12-02 05:39:50|1961.7|1954.4|1962.4|1955.1|1962.9|1955.6|1961.7|1954.4|20
1733118000000|2024-12-02 05:40:00|1962.25|1954.95|1960.95|1953.65|1963.64|1956.34|1960.25|1952.95|36
1733118010000|2024-12-02 05:40:10|1960.35|1953.05|1963.09|1955.79|1963.95|1956.65|1960.1|1952.8|33
1733118020000|2024-12-02 05:40:20|1963.03|1955.73|1960.9|1953.6|1963.03|1955.73|1960.25|1952.95|37
1733118030000|2024-12-02 05:40:30|1960.8|1953.5|1960.1|1952.8|1960.8|1953.5|1959.7|1952.4|34
1733118040000|2024-12-02 05:40:40|1960.15|1952.85|1962|1954.7|1962|1954.7|1959.49|1952.19|23
1733118050000|2024-12-02 05:40:50|1962.04|1954.74|1963.52|1956.22|1963.52|1956.22|1961.94|1954.64|37
1733118060000|2024-12-02 05:41:00|1963.07|1955.77|1964.86|1957.56|1964.86|1957.56|1962.95|1955.65|36
1733118070000|2024-12-02 05:41:10|1964.56|1957.26|1963.8|1956.5|1965.1|1957.8|1963.65|1956.35|38
1733118080000|2024-12-02 05:41:20|1964.35|1957.05|1963.55|1956.25|1965.19|1957.89|1963.35|1956.05|34
1733118090000|2024-12-02 05:41:30|1964.01|1956.71|1964.8|1957.5|1964.99|1957.69|1963.8|1956.5|35
1733118100000|2024-12-02 05:41:40|1965.4|1958.1|1964.35|1957.05|1965.4|1958.1|1962.65|1955.35|37
1733118110000|2024-12-02 05:41:50|1964.25|1956.95|1964.93|1957.63|1965.4|1958.1|1963.9|1956.6|37
1733118120000|2024-12-02 05:42:00|1964.97|1957.67|1962.95|1955.65|1966.04|1958.74|1962.95|1955.65|38
1733118130000|2024-12-02 05:42:10|1963.1|1955.8|1964.35|1957.05|1965.91|1958.61|1962.55|1955.25|37
1733118140000|2024-12-02 05:42:20|1963.95|1956.65|1963.8|1956.5|1963.95|1956.65|1962.3|1955|38
1733118150000|2024-12-02 05:42:30|1963.5|1956.2|1964.05|1956.75|1964.57|1957.27|1962.8|1955.5|33
1733118160000|2024-12-02 05:42:40|1964|1956.7|1961.8|1954.5|1964.3|1957|1961.4|1954.1|35
1733118170000|2024-12-02 05:42:50|1961.65|1954.35|1962.1|1954.8|1963.3|1956|1961.45|1954.15|39
1733118180000|2024-12-02 05:43:00|1962.05|1954.75|1956.75|1949.45|1962.05|1954.75|1956.75|1949.45|34
1733118190000|2024-12-02 05:43:10|1956.7|1949.4|1950.88|1943.58|1956.9|1949.6|1950.45|1943.15|37
1733118200000|2024-12-02 05:43:20|1950.86|1943.56|1947.65|1940.35|1950.86|1943.56|1947.65|1940.35|35
1733118210000|2024-12-02 05:43:30|1948.15|1940.85|1947.4|1940.1|1948.15|1940.85|1946.2|1938.9|38
1733118220000|2024-12-02 05:43:40|1947.61|1940.31|1947.5|1940.2|1948.21|1940.91|1946.6|1939.3|35
1733118230000|2024-12-02 05:43:50|1947.45|1940.15|1947.05|1939.75|1948.5|1941.2|1946.5|1939.2|33
1733118240000|2024-12-02 05:44:00|1947.1|1939.8|1951.15|1943.85|1951.35|1944.05|1947.1|1939.8|36
1733118250000|2024-12-02 05:44:10|1951.25|1943.95|1949.95|1942.65|1951.45|1944.15|1949.75|1942.45|31
1733118260000|2024-12-02 05:44:20|1950|1942.7|1948.84|1941.54|1950.4|1943.1|1948.1|1940.8|31
1733118270000|2024-12-02 05:44:30|1948.52|1941.22|1949|1941.7|1949.75|1942.45|1948.15|1940.85|34
1733118280000|2024-12-02 05:44:40|1948.9|1941.6|1948.9|1941.6|1949.2|1941.9|1948.35|1941.05|27
1733118290000|2024-12-02 05:44:50|1948.6|1941.3|1950.25|1942.95|1950.4|1943.1|1948.25|1940.95|27
1733118300000|2024-12-02 05:45:00|1950.1|1942.8|1950.21|1942.91|1951.65|1944.35|1949.85|1942.55|35
1733118310000|2024-12-02 05:45:10|1950.26|1942.96|1951.8|1944.5|1952.09|1944.79|1950|1942.7|33
1733118320000|2024-12-02 05:45:20|1952.65|1945.35|1953.21|1945.91|1953.21|1945.91|1951.45|1944.15|32
1733118330000|2024-12-02 05:45:30|1953.23|1945.93|1950.55|1943.25|1953.23|1945.93|1950.5|1943.2|35
1733118340000|2024-12-02 05:45:40|1950.5|1943.2|1952.2|1944.9|1952.3|1945|1950.4|1943.1|29
1733118350000|2024-12-02 05:45:50|1952.45|1945.15|1951.9|1944.6|1953.16|1945.86|1951.8|1944.5|31
1733118360000|2024-12-02 05:46:00|1951.95|1944.65|1949.8|1942.5|1953.15|1945.85|1949.65|1942.35|35
1733118370000|2024-12-02 05:46:10|1949.85|1942.55|1950.43|1943.13|1950.69|1943.39|1949.3|1942|38
1733118380000|2024-12-02 05:46:20|1950.28|1942.98|1949.1|1941.8|1951.1|1943.8|1949.1|1941.8|33
1733118390000|2024-12-02 05:46:30|1949.2|1941.9|1948.55|1941.25|1949.2|1941.9|1946.95|1939.65|35
1733118400000|2024-12-02 05:46:40|1948.72|1941.42|1949.35|1942.05|1950.11|1942.81|1948.28|1940.98|37
1733118410000|2024-12-02 05:46:50|1949.1|1941.8|1948.9|1941.6|1950.3|1943|1948.8|1941.5|33
1733118420000|2024-12-02 05:47:00|1948.85|1941.55|1947.9|1940.6|1949.35|1942.05|1947.7|1940.4|37
1733118430000|2024-12-02 05:47:10|1947.95|1940.65|1947.35|1940.05|1949.45|1942.15|1947.2|1939.9|35
1733118440000|2024-12-02 05:47:20|1947.25|1939.95|1947.5|1940.2|1947.55|1940.25|1946.35|1939.05|31
1733118450000|2024-12-02 05:47:30|1947.89|1940.59|1951.05|1943.75|1951.43|1944.13|1947.55|1940.25|37
1733118460000|2024-12-02 05:47:40|1951.19|1943.89|1954.73|1947.43|1954.73|1947.43|1950.85|1943.55|33
1733118470000|2024-12-02 05:47:50|1954.49|1947.19|1954.35|1947.05|1955.73|1948.43|1954.15|1946.85|35
1733118480000|2024-12-02 05:48:00|1954.15|1946.85|1950.85|1943.55|1954.15|1946.85|1950.85|1943.55|34
1733118490000|2024-12-02 05:48:10|1950.8|1943.5|1954.45|1947.15|1955.25|1947.95|1950.8|1943.5|35
1733118500000|2024-12-02 05:48:20|1954.94|1947.64|1956.15|1948.85|1956.15|1948.85|1953.5|1946.2|34
1733118510000|2024-12-02 05:48:30|1955.85|1948.55|1956.2|1948.9|1956.8|1949.5|1955.6|1948.3|29
1733118520000|2024-12-02 05:48:40|1956.1|1948.8|1956.3|1949|1957.85|1950.55|1955.8|1948.5|37
1733118530000|2024-12-02 05:48:50|1956.05|1948.75|1958.53|1951.23|1959.14|1951.84|1956.05|1948.75|27
1733118540000|2024-12-02 05:49:00|1958.77|1951.47|1959.63|1952.33|1959.63|1952.33|1957.5|1950.2|30
1733118550000|2024-12-02 05:49:10|1959.56|1952.26|1961.45|1954.15|1961.7|1954.4|1959.25|1951.95|28
1733118560000|2024-12-02 05:49:20|1961.3|1954|1961.3|1954|1961.85|1954.55|1961.25|1953.95|29
1733118570000|2024-12-02 05:49:30|1961.35|1954.05|1959.3|1952|1961.35|1954.05|1959.3|1952|26
1733118580000|2024-12-02 05:49:40|1959.2|1951.9|1958.75|1951.45|1959.45|1952.15|1958.05|1950.75|28
1733118590000|2024-12-02 05:49:50|1958.8|1951.5|1957.9|1950.6|1958.95|1951.65|1957.7|1950.4|30
1733118600000|2024-12-02 05:50:00|1957.95|1950.65|1956.85|1949.55|1958.52|1951.22|1956|1948.7|37
1733118610000|2024-12-02 05:50:10|1956.7|1949.4|1955.6|1948.3|1956.7|1949.4|1955.05|1947.75|30
1733118620000|2024-12-02 05:50:20|1955.5|1948.2|1956.8|1949.5|1956.9|1949.6|1955.5|1948.2|37
1733118630000|2024-12-02 05:50:30|1956.86|1949.56|1952.15|1944.85|1957.1|1949.8|1952|1944.7|36
1733118640000|2024-12-02 05:50:40|1951.65|1944.35|1950.9|1943.6|1951.65|1944.35|1950|1942.7|29
1733118650000|2024-12-02 05:50:50|1950.95|1943.65|1949.4|1942.1|1951.19|1943.89|1949.1|1941.8|37
1733118660000|2024-12-02 05:51:00|1949.6|1942.3|1947.7|1940.4|1949.6|1942.3|1947.5|1940.2|32
1733118670000|2024-12-02 05:51:10|1947.9|1940.6|1949.55|1942.25|1950|1942.7|1947.7|1940.4|36
1733118680000|2024-12-02 05:51:20|1949.5|1942.2|1948.8|1941.5|1950.05|1942.75|1948.65|1941.35|35
1733118690000|2024-12-02 05:51:30|1949.2|1941.9|1949.62|1942.32|1949.99|1942.69|1949.1|1941.8|29
1733118700000|2024-12-02 05:51:40|1949.67|1942.37|1950.2|1942.9|1950.4|1943.1|1949.21|1941.91|28
1733118710000|2024-12-02 05:51:50|1950.1|1942.8|1949.75|1942.45|1950.7|1943.4|1949.75|1942.45|34
1733118720000|2024-12-02 05:52:00|1949.85|1942.55|1948.54|1941.24|1950.2|1942.9|1947.95|1940.65|34
1733118730000|2024-12-02 05:52:10|1948.89|1941.59|1949.25|1941.95|1950|1942.7|1948.89|1941.59|37
1733118740000|2024-12-02 05:52:20|1949.3|1942|1948.95|1941.65|1950.05|1942.75|1948.3|1941|36
1733118750000|2024-12-02 05:52:30|1948.65|1941.35|1949.55|1942.25|1949.8|1942.5|1948.55|1941.25|34
1733118760000|2024-12-02 05:52:40|1949.45|1942.15|1947.84|1940.54|1949.5|1942.2|1947.84|1940.54|27
1733118770000|2024-12-02 05:52:50|1947.4|1940.1|1946.7|1939.4|1947.4|1940.1|1946.7|1939.4|23
1733118780000|2024-12-02 05:53:00|1946.9|1939.6|1944.21|1936.91|1948.2|1940.9|1943.69|1936.39|35
1733118790000|2024-12-02 05:53:10|1944.43|1937.13|1946.22|1938.92|1946.22|1938.92|1944.25|1936.95|31
1733118800000|2024-12-02 05:53:20|1946.18|1938.88|1947.85|1940.55|1948.41|1941.11|1946.18|1938.88|33
1733118810000|2024-12-02 05:53:30|1947.8|1940.5|1948.62|1941.32|1948.63|1941.33|1947.1|1939.8|32
1733118820000|2024-12-02 05:53:40|1948.7|1941.4|1949.1|1941.8|1950.38|1943.08|1948.7|1941.4|32
1733118830000|2024-12-02 05:53:50|1949.3|1942|1951.4|1944.1|1951.4|1944.1|1949.3|1942|33
1733118840000|2024-12-02 05:54:00|1951.6|1944.3|1953.23|1945.93|1954.35|1947.05|1951.3|1944|34
1733118850000|2024-12-02 05:54:10|1953.6|1946.3|1954.7|1947.4|1955.85|1948.55|1953.6|1946.3|35
1733118860000|2024-12-02 05:54:20|1954.75|1947.45|1955.1|1947.8|1955.78|1948.48|1954.34|1947.04|35
1733118870000|2024-12-02 05:54:30|1955.05|1947.75|1958.05|1950.75|1958.15|1950.85|1955|1947.7|31
1733118880000|2024-12-02 05:54:40|1958.06|1950.76|1959.8|1952.5|1959.8|1952.5|1958.05|1950.75|29
1733118890000|2024-12-02 05:54:50|1959.65|1952.35|1960.5|1953.2|1961.55|1954.25|1959.45|1952.15|30
1733118900000|2024-12-02 05:55:00|1960.45|1953.15|1963|1955.7|1963|1955.7|1960.45|1953.15|30
1733118910000|2024-12-02 05:55:10|1963.05|1955.75|1963.95|1956.65|1964|1956.7|1962.9|1955.6|24
1733118920000|2024-12-02 05:55:20|1963.9|1956.6|1959.6|1952.3|1964|1956.7|1959.55|1952.25|35
1733118930000|2024-12-02 05:55:30|1959.75|1952.45|1962.1|1954.8|1962.19|1954.89|1959.21|1951.91|36
1733118940000|2024-12-02 05:55:40|1962.15|1954.85|1962.3|1955|1962.89|1955.59|1961.43|1954.13|36
1733118950000|2024-12-02 05:55:50|1962.4|1955.1|1961.65|1954.35|1962.4|1955.1|1960.65|1953.35|32
1733118960000|2024-12-02 05:56:00|1961.55|1954.25|1960.4|1953.1|1961.8|1954.5|1960.25|1952.95|33
1733118970000|2024-12-02 05:56:10|1960.6|1953.3|1959.4|1952.1|1960.85|1953.55|1959.1|1951.8|31
1733118980000|2024-12-02 05:56:20|1959.35|1952.05|1960.39|1953.09|1960.39|1953.09|1959.18|1951.88|32
1733118990000|2024-12-02 05:56:30|1960.24|1952.94|1959.34|1952.04|1960.33|1953.03|1958.9|1951.6|35
1733119000000|2024-12-02 05:56:40|1959.59|1952.29|1960.49|1953.19|1960.8|1953.5|1959.55|1952.25|34
1733119010000|2024-12-02 05:56:50|1960.46|1953.16|1961.6|1954.3|1962.11|1954.81|1960.46|1953.16|33
1733119020000|2024-12-02 05:57:00|1961.5|1954.2|1962.95|1955.65|1963.05|1955.75|1961.1|1953.8|35
1733119030000|2024-12-02 05:57:10|1962.9|1955.6|1962.05|1954.75|1963.95|1956.65|1962.05|1954.75|33
1733119040000|2024-12-02 05:57:20|1962.3|1955|1960.45|1953.15|1963.35|1956.05|1960.45|1953.15|32
1733119050000|2024-12-02 05:57:30|1960.24|1952.94|1958.4|1951.1|1960.35|1953.05|1958.09|1950.79|31
1733119060000|2024-12-02 05:57:40|1958.45|1951.15|1958.55|1951.25|1959.7|1952.4|1958.35|1951.05|26
1733119070000|2024-12-02 05:57:50|1958.65|1951.35|1956.95|1949.65|1958.65|1951.35|1956.55|1949.25|16
1733119080000|2024-12-02 05:58:00|1956.4|1949.1|1956.75|1949.45|1958.2|1950.9|1955.83|1948.53|30
1733119090000|2024-12-02 05:58:10|1956.95|1949.65|1956.75|1949.45|1957.05|1949.75|1956.65|1949.35|24
1733119100000|2024-12-02 05:58:20|1956.6|1949.3|1957.5|1950.2|1957.5|1950.2|1956.55|1949.25|12
1733119110000|2024-12-02 05:58:30|1957.45|1950.15|1955.25|1947.95|1957.5|1950.2|1955.15|1947.85|20
1733119120000|2024-12-02 05:58:40|1955.2|1947.9|1954.95|1947.65|1956.09|1948.79|1954.33|1947.03|32
1733119130000|2024-12-02 05:58:50|1955.08|1947.78|1954.2|1946.9|1955.3|1948|1954.2|1946.9|26
1733119140000|2024-12-02 05:59:00|1954.1|1946.8|1954.54|1947.24|1955.03|1947.73|1953.9|1946.6|27
1733119150000|2024-12-02 05:59:10|1954.84|1947.54|1953.85|1946.55|1955.16|1947.86|1953.85|1946.55|26
1733119160000|2024-12-02 05:59:20|1954.7|1947.4|1954.9|1947.6|1954.9|1947.6|1954.15|1946.85|20
1733119170000|2024-12-02 05:59:30|1954.85|1947.55|1956.15|1948.85|1956.29|1948.99|1954.75|1947.45|34
1733119180000|2024-12-02 05:59:40|1956.3|1949|1958.1|1950.8|1958.25|1950.95|1956.3|1949|28
1733119190000|2024-12-02 05:59:50|1958.2|1950.9|1959.3|1952|1959.33|1952.03|1958.2|1950.9|32
1733119200000|2024-12-02 06:00:00|1959.45|1952.15|1961|1953.7|1961|1953.7|1959.45|1952.15|24
1733119210000|2024-12-02 06:00:10|1961.15|1953.85|1959.35|1952.05|1962.3|1955|1959.35|1952.05|32
1733119220000|2024-12-02 06:00:20|1959.32|1952.02|1959.24|1951.94|1959.7|1952.4|1958.7|1951.4|35
1733119230000|2024-12-02 06:00:30|1959.43|1952.13|1960.15|1952.85|1960.4|1953.1|1959.25|1951.95|30
1733119240000|2024-12-02 06:00:40|1960.34|1953.04|1960.25|1952.95|1960.45|1953.15|1959.8|1952.5|32
1733119250000|2024-12-02 06:00:50|1959.95|1952.65|1964.1|1956.8|1964.1|1956.8|1959.1|1951.8|35
1733119260000|2024-12-02 06:01:00|1964.33|1957.03|1964.4|1957.1|1965.22|1957.92|1963.63|1956.33|36
1733119270000|2024-12-02 06:01:10|1964.25|1956.95|1964.25|1956.95|1965.6|1958.3|1963.45|1956.15|38
1733119280000|2024-12-02 06:01:20|1964.15|1956.85|1963|1955.7|1964.2|1956.9|1962.37|1955.07|34
1733119290000|2024-12-02 06:01:30|1963.2|1955.9|1963.28|1955.98|1963.65|1956.35|1961.7|1954.4|36
1733119300000|2024-12-02 06:01:40|1963.56|1956.26|1962.95|1955.65|1964.22|1956.92|1962.8|1955.5|35
1733119310000|2024-12-02 06:01:50|1963.1|1955.8|1962|1954.7|1963.25|1955.95|1962|1954.7|29
1733119320000|2024-12-02 06:02:00|1961.8|1954.5|1960.4|1953.1|1962.02|1954.72|1960.05|1952.75|35
1733119330000|2024-12-02 06:02:10|1960.5|1953.2|1960.5|1953.2|1961.15|1953.85|1959.7|1952.4|33
1733119340000|2024-12-02 06:02:20|1960.65|1953.35|1960.25|1952.95|1960.75|1953.45|1959.35|1952.05|25
1733119350000|2024-12-02 06:02:30|1960.2|1952.9|1960.55|1953.25|1961.95|1954.65|1960.2|1952.9|23
1733119360000|2024-12-02 06:02:40|1960.6|1953.3|1960.05|1952.75|1960.6|1953.3|1959.7|1952.4|31
1733119370000|2024-12-02 06:02:50|1960.25|1952.95|1961.9|1954.6|1962.2|1954.9|1960.1|1952.8|32
1733119380000|2024-12-02 06:03:00|1961.95|1954.65|1960.35|1953.05|1962.35|1955.05|1960.35|1953.05|35
1733119390000|2024-12-02 06:03:10|1960.25|1952.95|1960|1952.7|1960.91|1953.61|1959.18|1951.88|34
1733119400000|2024-12-02 06:03:20|1960.45|1953.15|1959.68|1952.38|1960.95|1953.65|1958.75|1951.45|29
1733119410000|2024-12-02 06:03:30|1959.82|1952.52|1962|1954.7|1962|1954.7|1959.82|1952.52|26
1733119420000|2024-12-02 06:03:40|1961.75|1954.45|1961.35|1954.05|1963.3|1956|1961.3|1954|29
1733119430000|2024-12-02 06:03:50|1961.09|1953.79|1958.3|1951|1961.2|1953.9|1958.3|1951|37
1733119440000|2024-12-02 06:04:00|1958.72|1951.42|1960.05|1952.75|1960.25|1952.95|1958.45|1951.15|36
1733119450000|2024-12-02 06:04:10|1959.8|1952.5|1959.2|1951.9|1960|1952.7|1958.45|1951.15|31
1733119460000|2024-12-02 06:04:20|1959.1|1951.8|1958.25|1950.95|1959.8|1952.5|1958.25|1950.95|30
1733119470000|2024-12-02 06:04:30|1958.1|1950.8|1959.1|1951.8|1959.1|1951.8|1956.7|1949.4|40
1733119480000|2024-12-02 06:04:40|1958.9|1951.6|1958.71|1951.41|1958.95|1951.65|1958.1|1950.8|29
1733119490000|2024-12-02 06:04:50|1959.1|1951.8|1960.25|1952.95|1961.22|1953.92|1959.1|1951.8|36
1733119500000|2024-12-02 06:05:00|1960.35|1953.05|1957.1|1949.8|1960.53|1953.23|1957.1|1949.8|31
1733119510000|2024-12-02 06:05:10|1957.2|1949.9|1957.9|1950.6|1958.05|1950.75|1955.8|1948.5|26
1733119520000|2024-12-02 06:05:20|1958.05|1950.75|1959|1951.7|1960.12|1952.82|1957.9|1950.6|14
1733119530000|2024-12-02 06:05:30|1958.8|1951.5|1957.55|1950.25|1958.8|1951.5|1957.55|1950.25|33
1733119540000|2024-12-02 06:05:40|1957.05|1949.75|1956.15|1948.85|1958|1950.7|1955.95|1948.65|35
1733119550000|2024-12-02 06:05:50|1956|1948.7|1955.8|1948.5|1957.2|1949.9|1955.8|1948.5|31
1733119560000|2024-12-02 06:06:00|1956.07|1948.77|1954.15|1946.85|1956.85|1949.55|1954.15|1946.85|36
1733119570000|2024-12-02 06:06:10|1954.05|1946.75|1954.05|1946.75|1954.25|1946.95|1953.2|1945.9|29
1733119580000|2024-12-02 06:06:20|1953.65|1946.35|1953.25|1945.95|1954.25|1946.95|1953.25|1945.95|30
1733119590000|2024-12-02 06:06:30|1953.2|1945.9|1955|1947.7|1955|1947.7|1953.2|1945.9|26
1733119600000|2024-12-02 06:06:40|1955.15|1947.85|1953.13|1945.83|1955.17|1947.87|1952.7|1945.4|28
1733119610000|2024-12-02 06:06:50|1953.08|1945.78|1952.23|1944.93|1953.15|1945.85|1951.3|1944|24
1733119620000|2024-12-02 06:07:00|1952.21|1944.91|1951.2|1943.9|1952.78|1945.48|1951.2|1943.9|31
1733119630000|2024-12-02 06:07:10|1950.65|1943.35|1947.79|1940.49|1950.95|1943.65|1947.62|1940.32|28
1733119640000|2024-12-02 06:07:20|1947.49|1940.19|1946.85|1939.55|1948.1|1940.8|1946.85|1939.55|20
1733119650000|2024-12-02 06:07:30|1946.8|1939.5|1946.1|1938.8|1946.85|1939.55|1945.8|1938.5|31
1733119660000|2024-12-02 06:07:40|1946.05|1938.75|1945.59|1938.29|1946.08|1938.78|1945|1937.7|34
1733119670000|2024-12-02 06:07:50|1945.71|1938.41|1947.16|1939.86|1947.35|1940.05|1945.71|1938.41|32
1733119680000|2024-12-02 06:08:00|1947.17|1939.87|1947.44|1940.14|1947.95|1940.65|1946.45|1939.15|26
1733119690000|2024-12-02 06:08:10|1947.78|1940.48|1946.9|1939.6|1949.15|1941.85|1946.83|1939.53|32
1733119700000|2024-12-02 06:08:20|1947.1|1939.8|1944.85|1937.55|1947.2|1939.9|1944.5|1937.2|36
1733119710000|2024-12-02 06:08:30|1944.9|1937.6|1945.15|1937.85|1945.15|1937.85|1944.1|1936.8|25
1733119720000|2024-12-02 06:08:40|1945.2|1937.9|1944.7|1937.4|1945.3|1938|1944.55|1937.25|29
1733119730000|2024-12-02 06:08:50|1944.8|1937.5|1944.07|1936.77|1945.51|1938.21|1943.7|1936.4|26
1733119740000|2024-12-02 06:09:00|1943.9|1936.6|1945.05|1937.75|1945.05|1937.75|1943.65|1936.35|16
1733119750000|2024-12-02 06:09:10|1944.5|1937.2|1942.9|1935.6|1944.5|1937.2|1942.8|1935.5|20
1733119760000|2024-12-02 06:09:20|1943.15|1935.85|1943.48|1936.18|1943.53|1936.23|1942.4|1935.1|31
1733119770000|2024-12-02 06:09:30|1943.44|1936.14|1942.66|1935.36|1943.44|1936.14|1941.5|1934.2|35
1733119780000|2024-12-02 06:09:40|1942.47|1935.17|1942.35|1935.05|1943.15|1935.85|1942.35|1935.05|25
1733119790000|2024-12-02 06:09:50|1942.55|1935.25|1943.15|1935.85|1943.57|1936.27|1942.35|1935.05|31
1733119800000|2024-12-02 06:10:00|1942.75|1935.45|1943.85|1936.55|1944|1936.7|1942.13|1934.83|33
1733119810000|2024-12-02 06:10:10|1942.85|1935.55|1941.55|1934.25|1943.63|1936.33|1941.21|1933.91|32
1733119820000|2024-12-02 06:10:20|1941.85|1934.55|1943.26|1935.96|1943.95|1936.65|1941.85|1934.55|33
1733119830000|2024-12-02 06:10:30|1943.29|1935.99|1949.3|1942|1949.3|1942|1942.55|1935.25|29
1733119840000|2024-12-02 06:10:40|1949.35|1942.05|1949|1941.7|1950.69|1943.39|1948.35|1941.05|33
1733119850000|2024-12-02 06:10:50|1949.1|1941.8|1949.45|1942.15|1949.95|1942.65|1948.8|1941.5|30
1733119860000|2024-12-02 06:11:00|1949.57|1942.27|1949.4|1942.1|1951.64|1944.34|1949.4|1942.1|35
1733119870000|2024-12-02 06:11:10|1949.6|1942.3|1948.8|1941.5|1949.8|1942.5|1948.75|1941.45|29
1733119880000|2024-12-02 06:11:20|1949.06|1941.76|1948.1|1940.8|1950|1942.7|1947.6|1940.3|34
1733119890000|2024-12-02 06:11:30|1948.15|1940.85|1945.1|1937.8|1948.15|1940.85|1945|1937.7|29
1733119900000|2024-12-02 06:11:40|1945.05|1937.75|1942.9|1935.6|1945.9|1938.6|1942.35|1935.05|30
1733119910000|2024-12-02 06:11:50|1942.95|1935.65|1944.15|1936.85|1944.51|1937.21|1942.8|1935.5|31
1733119920000|2024-12-02 06:12:00|1944.25|1936.95|1944.94|1937.64|1945.14|1937.84|1943.95|1936.65|35
1733119930000|2024-12-02 06:12:10|1945|1937.7|1945.7|1938.4|1946.14|1938.84|1944.65|1937.35|35
1733119940000|2024-12-02 06:12:20|1945.85|1938.55|1947.26|1939.96|1947.6|1940.3|1945.7|1938.4|33
1733119950000|2024-12-02 06:12:30|1947.31|1940.01|1946.25|1938.95|1948.3|1941|1946.25|1938.95|29
1733119960000|2024-12-02 06:12:40|1945.95|1938.65|1946.32|1939.02|1946.32|1939.02|1945.6|1938.3|27
1733119970000|2024-12-02 06:12:50|1946.22|1938.92|1947.2|1939.9|1947.43|1940.13|1946.22|1938.92|31
1733119980000|2024-12-02 06:13:00|1947.15|1939.85|1947.53|1940.23|1948.35|1941.05|1947.15|1939.85|34
1733119990000|2024-12-02 06:13:10|1947.5|1940.2|1948.15|1940.85|1948.45|1941.15|1947.45|1940.15|29
1733120000000|2024-12-02 06:13:20|1947.9|1940.6|1948.35|1941.05|1948.4|1941.1|1947.34|1940.04|31
1733120010000|2024-12-02 06:13:30|1948.4|1941.1|1946.6|1939.3|1948.7|1941.4|1945.95|1938.65|28
1733120020000|2024-12-02 06:13:40|1946.55|1939.25|1947.15|1939.85|1947.45|1940.15|1946.35|1939.05|35
1733120030000|2024-12-02 06:13:50|1946.95|1939.65|1944.75|1937.45|1946.95|1939.65|1944.65|1937.35|39
1733120040000|2024-12-02 06:14:00|1944.85|1937.55|1942.4|1935.1|1945.15|1937.85|1942.15|1934.85|32
1733120050000|2024-12-02 06:14:10|1942.45|1935.15|1940.8|1933.5|1942.7|1935.4|1940.8|1933.5|20
1733120060000|2024-12-02 06:14:20|1940.75|1933.45|1941.12|1933.82|1942.85|1935.55|1940.7|1933.4|29
1733120070000|2024-12-02 06:14:30|1941.18|1933.88|1941.65|1934.35|1942.24|1934.94|1940.25|1932.95|37
1733120080000|2024-12-02 06:14:40|1941.85|1934.55|1941.7|1934.4|1941.85|1934.55|1940.75|1933.45|30
1733120090000|2024-12-02 06:14:50|1942.1|1934.8|1942.15|1934.85|1942.97|1935.67|1941.7|1934.4|32
1733120100000|2024-12-02 06:15:00|1942.2|1934.9|1942.6|1935.3|1944|1936.7|1942.15|1934.85|35
1733120110000|2024-12-02 06:15:10|1942.65|1935.35|1944.5|1937.2|1944.5|1937.2|1942.6|1935.3|35
1733120120000|2024-12-02 06:15:20|1944.3|1937|1944.85|1937.55|1944.85|1937.55|1943.65|1936.35|28
1733120130000|2024-12-02 06:15:30|1944.75|1937.45|1945.85|1938.55|1946.25|1938.95|1944.33|1937.03|32
1733120140000|2024-12-02 06:15:40|1945.75|1938.45|1947.95|1940.65|1948.3|1941|1945.75|1938.45|32
1733120150000|2024-12-02 06:15:50|1948|1940.7|1947.35|1940.05|1948.1|1940.8|1947.1|1939.8|31
1733120160000|2024-12-02 06:16:00|1947.3|1940|1947.85|1940.55|1948.26|1940.96|1946.61|1939.31|33
1733120170000|2024-12-02 06:16:10|1947.8|1940.5|1948.95|1941.65|1948.95|1941.65|1947.16|1939.86|33
1733120180000|2024-12-02 06:16:20|1948.8|1941.5|1950.35|1943.05|1950.35|1943.05|1948.8|1941.5|29
1733120190000|2024-12-02 06:16:30|1950.4|1943.1|1951.15|1943.85|1951.32|1944.02|1950.4|1943.1|28
1733120200000|2024-12-02 06:16:40|1951.1|1943.8|1949.45|1942.15|1951.2|1943.9|1949.15|1941.85|27
1733120210000|2024-12-02 06:16:50|1949.55|1942.25|1949.05|1941.75|1950.25|1942.95|1949.05|1941.75|34
1733120220000|2024-12-02 06:17:00|1949.2|1941.9|1949.55|1942.25|1950.2|1942.9|1949.15|1941.85|39
1733120230000|2024-12-02 06:17:10|1949.58|1942.28|1949.94|1942.64|1950.45|1943.15|1948.8|1941.5|36
1733120240000|2024-12-02 06:17:20|1950|1942.7|1947.7|1940.4|1950|1942.7|1947.7|1940.4|36
1733120250000|2024-12-02 06:17:30|1947.95|1940.65|1946.95|1939.65|1948|1940.7|1946.85|1939.55|34
1733120260000|2024-12-02 06:17:40|1947.2|1939.9|1946|1938.7|1947.5|1940.2|1946|1938.7|29
1733120270000|2024-12-02 06:17:50|1946.1|1938.8|1946.55|1939.25|1947.15|1939.85|1946.1|1938.8|36
1733120280000|2024-12-02 06:18:00|1946.45|1939.15|1945.55|1938.25|1947.18|1939.88|1945.55|1938.25|36
1733120290000|2024-12-02 06:18:10|1945.5|1938.2|1945.05|1937.75|1945.8|1938.5|1944.45|1937.15|29
1733120300000|2024-12-02 06:18:20|1945.78|1938.48|1944.25|1936.95|1945.85|1938.55|1943.8|1936.5|27
1733120310000|2024-12-02 06:18:30|1944.35|1937.05|1943.65|1936.35|1944.35|1937.05|1943.55|1936.25|37
1733120320000|2024-12-02 06:18:40|1943.7|1936.4|1942.95|1935.65|1943.7|1936.4|1942.45|1935.15|30
1733120330000|2024-12-02 06:18:50|1942.9|1935.6|1940.85|1933.55|1942.9|1935.6|1940.35|1933.05|29
1733120340000|2024-12-02 06:19:00|1941.05|1933.75|1941.26|1933.96|1942.05|1934.75|1940.4|1933.1|29
1733120350000|2024-12-02 06:19:10|1941.35|1934.05|1941.7|1934.4|1942.15|1934.85|1940.8|1933.5|38
1733120360000|2024-12-02 06:19:20|1941.55|1934.25|1939.95|1932.65|1941.55|1934.25|1939.17|1931.87|25
1733120370000|2024-12-02 06:19:30|1940.1|1932.8|1939.7|1932.4|1940.75|1933.45|1939.4|1932.1|34
1733120380000|2024-12-02 06:19:40|1939.8|1932.5|1940.3|1933|1940.95|1933.65|1939.7|1932.4|30
1733120390000|2024-12-02 06:19:50|1940.25|1932.95|1940.25|1932.95|1940.45|1933.15|1939.5|1932.2|35
1733120400000|2024-12-02 06:20:00|1940.3|1933|1940.55|1933.25|1942|1934.7|1940.18|1932.88|38
1733120410000|2024-12-02 06:20:10|1940.4|1933.1|1940.9|1933.6|1940.95|1933.65|1939.95|1932.65|27
1733120420000|2024-12-02 06:20:20|1941.3|1934|1939.15|1931.85|1941.3|1934|1939|1931.7|26
1733120430000|2024-12-02 06:20:30|1938.85|1931.55|1938.8|1931.5|1939.77|1932.47|1938.7|1931.4|33
1733120440000|2024-12-02 06:20:40|1938.9|1931.6|1939.4|1932.1|1941|1933.7|1938.9|1931.6|27
1733120450000|2024-12-02 06:20:50|1939.45|1932.15|1940.6|1933.3|1940.6|1933.3|1939.35|1932.05|26
1733120460000|2024-12-02 06:21:00|1940.52|1933.22|1939.6|1932.3|1941.05|1933.75|1939.6|1932.3|35
1733120470000|2024-12-02 06:21:10|1939.9|1932.6|1938.9|1931.6|1940.15|1932.85|1938.9|1931.6|27
1733120480000|2024-12-02 06:21:20|1938.85|1931.55|1938.05|1930.75|1939.15|1931.85|1938.05|1930.75|31
1733120490000|2024-12-02 06:21:30|1938|1930.7|1938.65|1931.35|1939.05|1931.75|1938|1930.7|27
1733120500000|2024-12-02 06:21:40|1938.7|1931.4|1938.65|1931.35|1939.05|1931.75|1938.35|1931.05|33
1733120510000|2024-12-02 06:21:50|1938.7|1931.4|1938.35|1931.05|1939.1|1931.8|1938.35|1931.05|31
1733120520000|2024-12-02 06:22:00|1938.45|1931.15|1937.9|1930.6|1938.9|1931.6|1937.75|1930.45|22
1733120530000|2024-12-02 06:22:10|1937.8|1930.5|1939|1931.7|1939.15|1931.85|1937.5|1930.2|36
1733120540000|2024-12-02 06:22:20|1938.85|1931.55|1937.99|1930.69|1938.85|1931.55|1937.75|1930.45|19
1733120550000|2024-12-02 06:22:30|1938.04|1930.74|1937|1929.7|1938.1|1930.8|1936.9|1929.6|26
1733120560000|2024-12-02 06:22:40|1937.05|1929.75|1936.7|1929.4|1937.25|1929.95|1936.45|1929.15|18
1733120570000|2024-12-02 06:22:50|1936.65|1929.35|1937.85|1930.55|1938.05|1930.75|1936.26|1928.96|23
1733120580000|2024-12-02 06:23:00|1937.35|1930.05|1935.5|1928.2|1937.35|1930.05|1935.45|1928.15|19
1733120590000|2024-12-02 06:23:10|1935.45|1928.15|1934.5|1927.2|1935.85|1928.55|1934.3|1927|23
1733120600000|2024-12-02 06:23:20|1934.25|1926.95|1929.8|1922.5|1934.25|1926.95|1929.23|1921.93|33
1733120610000|2024-12-02 06:23:30|1929.35|1922.05|1928.6|1921.3|1929.95|1922.65|1926.35|1919.05|37
1733120620000|2024-12-02 06:23:40|1929.1|1921.8|1929.75|1922.45|1929.95|1922.65|1927.45|1920.15|33
1733120630000|2024-12-02 06:23:50|1929.2|1921.9|1927.3|1920|1929.23|1921.93|1927.3|1920|22
1733120640000|2024-12-02 06:24:00|1927.35|1920.05|1927.8|1920.5|1928.8|1921.5|1927.2|1919.9|30
1733120650000|2024-12-02 06:24:10|1927.85|1920.55|1926.65|1919.35|1928|1920.7|1926.25|1918.95|19
1733120660000|2024-12-02 06:24:20|1926.55|1919.25|1925.3|1918|1927.63|1920.33|1925|1917.7|29
1733120670000|2024-12-02 06:24:30|1925.45|1918.15|1924.25|1916.95|1926.45|1919.15|1923.9|1916.6|29
1733120680000|2024-12-02 06:24:40|1924.63|1917.33|1923.4|1916.1|1924.65|1917.35|1923.25|1915.95|30
1733120690000|2024-12-02 06:24:50|1923.3|1916|1922.45|1915.15|1923.85|1916.55|1922.4|1915.1|19
1733120700000|2024-12-02 06:25:00|1922.15|1914.85|1920.6|1913.3|1922.85|1915.55|1920.5|1913.2|27
1733120710000|2024-12-02 06:25:10|1920.75|1913.45|1921.05|1913.75|1921.4|1914.1|1920.5|1913.2|22
1733120720000|2024-12-02 06:25:20|1920.85|1913.55|1921.35|1914.05|1922.35|1915.05|1920.65|1913.35|29
1733120730000|2024-12-02 06:25:30|1921.45|1914.15|1921.2|1913.9|1921.95|1914.65|1920.35|1913.05|29
1733120740000|2024-12-02 06:25:40|1921|1913.7|1923.85|1916.55|1923.9|1916.6|1920.65|1913.35|37
1733120750000|2024-12-02 06:25:50|1922.9|1915.6|1923.1|1915.8|1923.45|1916.15|1922.35|1915.05|31
1733120760000|2024-12-02 06:26:00|1922.7|1915.4|1922.09|1914.79|1922.95|1915.65|1921.45|1914.15|30
1733120770000|2024-12-02 06:26:10|1922.07|1914.77|1921.8|1914.5|1922.35|1915.05|1920.58|1913.28|32
1733120780000|2024-12-02 06:26:20|1921.3|1914|1924.75|1917.45|1924.75|1917.45|1921.3|1914|36
1733120790000|2024-12-02 06:26:30|1924.65|1917.35|1924.35|1917.05|1925.2|1917.9|1924.35|1917.05|33
1733120800000|2024-12-02 06:26:40|1924.3|1917|1925.9|1918.6|1926.1|1918.8|1924.3|1917|30
1733120810000|2024-12-02 06:26:50|1925.95|1918.65|1926.9|1919.6|1928.35|1921.05|1925.7|1918.4|29
1733120820000|2024-12-02 06:27:00|1927.4|1920.1|1926.7|1919.4|1929|1921.7|1926.3|1919|33
1733120830000|2024-12-02 06:27:10|1926.6|1919.3|1924.35|1917.05|1927.3|1920|1924.35|1917.05|25
1733120840000|2024-12-02 06:27:20|1924.4|1917.1|1925.55|1918.25|1926.65|1919.35|1924.25|1916.95|30
1733120850000|2024-12-02 06:27:30|1925.2|1917.9|1924.6|1917.3|1926.45|1919.15|1924.6|1917.3|34
1733120860000|2024-12-02 06:27:40|1924.8|1917.5|1926.1|1918.8|1926.1|1918.8|1924.8|1917.5|16
1733120870000|2024-12-02 06:27:50|1926.15|1918.85|1927.15|1919.85|1927.15|1919.85|1925.9|1918.6|16
1733120880000|2024-12-02 06:28:00|1927.2|1919.9|1929.4|1922.1|1929.5|1922.2|1927.2|1919.9|14
1733120890000|2024-12-02 06:28:10|1930.15|1922.85|1930.5|1923.2|1931.15|1923.85|1930.15|1922.85|6
1733120900000|2024-12-02 06:28:20|1930.65|1923.35|1930.15|1922.85|1931.15|1923.85|1929.65|1922.35|17
1733120910000|2024-12-02 06:28:30|1930.45|1923.15|1930.55|1923.25|1931.15|1923.85|1930.25|1922.95|19
1733120920000|2024-12-02 06:28:40|1930.4|1923.1|1930.15|1922.85|1930.4|1923.1|1929.55|1922.25|19
1733120930000|2024-12-02 06:28:50|1930.1|1922.8|1930.9|1923.6|1931.05|1923.75|1929.8|1922.5|11
1733120940000|2024-12-02 06:29:00|1929.4|1922.1|1929.05|1921.75|1930.15|1922.85|1929|1921.7|16
1733120950000|2024-12-02 06:29:10|1929.1|1921.8|1930.15|1922.85|1930.15|1922.85|1929|1921.7|20
1733120960000|2024-12-02 06:29:20|1930.1|1922.8|1929.15|1921.85|1930.1|1922.8|1929.15|1921.85|11
1733120970000|2024-12-02 06:29:30|1929.2|1921.9|1930.15|1922.85|1930.25|1922.95|1929.2|1921.9|5
1733120980000|2024-12-02 06:29:40|1930.3|1923|1932.15|1924.85|1932.15|1924.85|1930.3|1923|9
1733120990000|2024-12-02 06:29:50|1932.65|1925.35|1931.15|1923.85|1933.15|1925.85|1930.45|1923.15|11
1733121000000|2024-12-02 06:30:00|1930.7|1923.4|1933.15|1925.85|1933.15|1925.85|1930.55|1923.25|18
1733121010000|2024-12-02 06:30:10|1933.35|1926.05|1933|1925.7|1935.25|1927.95|1933|1925.7|13
1733121020000|2024-12-02 06:30:20|1932.8|1925.5|1934.3|1927|1934.3|1927|1931.45|1924.15|26
1733121030000|2024-12-02 06:30:30|1934.4|1927.1|1933.5|1926.2|1934.5|1927.2|1933.4|1926.1|25
1733121040000|2024-12-02 06:30:40|1933.4|1926.1|1933.1|1925.8|1934.15|1926.85|1933.1|1925.8|16
1733121050000|2024-12-02 06:30:50|1933.2|1925.9|1934.15|1926.85|1934.15|1926.85|1933.2|1925.9|5
1733121060000|2024-12-02 06:31:00|1934.35|1927.05|1936.15|1928.85|1936.15|1928.85|1934.35|1927.05|16
1733121070000|2024-12-02 06:31:10|1936.25|1928.95|1938.15|1930.85|1938.15|1930.85|1936.25|1928.95|18
1733121080000|2024-12-02 06:31:20|1938.4|1931.1|1940.25|1932.95|1940.25|1932.95|1938.3|1931|7
1733121090000|2024-12-02 06:31:30|1940.8|1933.5|1944.1|1936.8|1944.45|1937.15|1940.8|1933.5|17
1733121100000|2024-12-02 06:31:40|1944.15|1936.85|1944.85|1937.55|1945.15|1937.85|1944.05|1936.75|13
1733121110000|2024-12-02 06:31:50|1944.75|1937.45|1949.1|1941.8|1949.1|1941.8|1944.65|1937.35|18
1733121120000|2024-12-02 06:32:00|1948.6|1941.3|1948.55|1941.25|1949.15|1941.85|1948.55|1941.25|16
1733121130000|2024-12-02 06:32:10|1948.25|1940.95|1949.15|1941.85|1949.15|1941.85|1947.3|1940|17
1733121140000|2024-12-02 06:32:20|1949.1|1941.8|1949.05|1941.75|1949.15|1941.85|1948.8|1941.5|24
1733121150000|2024-12-02 06:32:30|1949|1941.7|1949.1|1941.8|1949.15|1941.85|1948.75|1941.45|15
1733121160000|2024-12-02 06:32:40|1948.9|1941.6|1949.9|1942.6|1950|1942.7|1948.3|1941|18
1733121170000|2024-12-02 06:32:50|1949.85|1942.55|1946.15|1938.85|1949.85|1942.55|1946.15|1938.85|8
1733121180000|2024-12-02 06:33:00|1946.35|1939.05|1947.15|1939.85|1947.4|1940.1|1946.35|1939.05|7
1733121190000|2024-12-02 06:33:10|1946.65|1939.35|1946.65|1939.35|1946.65|1939.35|1946.65|1939.35|1
1733121200000|2024-12-02 06:33:20|1946.75|1939.45|1945.35|1938.05|1946.75|1939.45|1945.35|1938.05|5
1733121210000|2024-12-02 06:33:30|1945.1|1937.8|1944.8|1937.5|1945.55|1938.25|1944.8|1937.5|9
1733121220000|2024-12-02 06:33:40|1944.9|1937.6|1943.25|1935.95|1944.9|1937.6|1943.25|1935.95|6
1733121230000|2024-12-02 06:33:50|1943.3|1936|1943.15|1935.85|1943.45|1936.15|1942.45|1935.15|12
1733121240000|2024-12-02 06:34:00|1942.5|1935.2|1944.1|1936.8|1944.1|1936.8|1942.4|1935.1|19
1733121250000|2024-12-02 06:34:10|1943.6|1936.3|1939.15|1931.85|1943.6|1936.3|1939.15|1931.85|7
1733121260000|2024-12-02 06:34:20|1938.15|1930.85|1935.35|1928.05|1938.15|1930.85|1935.25|1927.95|18
1733121270000|2024-12-02 06:34:30|1935.45|1928.15|1938.15|1930.85|1938.15|1930.85|1935.45|1928.15|10
1733121280000|2024-12-02 06:34:40|1938.4|1931.1|1938.9|1931.6|1939.15|1931.85|1938.4|1931.1|6
1733121290000|2024-12-02 06:34:50|1938.8|1931.5|1939.68|1932.38|1940.5|1933.2|1938.3|1931|23
1733121300000|2024-12-02 06:35:00|1939.7|1932.4|1939.15|1931.85|1940.8|1933.5|1939.07|1931.77|34
1733121310000|2024-12-02 06:35:10|1938.65|1931.35|1937.5|1930.2|1938.65|1931.35|1936.75|1929.45|21
1733121320000|2024-12-02 06:35:20|1937.55|1930.25|1936.3|1929|1937.65|1930.35|1936.3|1929|22
1733121330000|2024-12-02 06:35:30|1936.05|1928.75|1937.8|1930.5|1938.15|1930.85|1935.55|1928.25|25
1733121340000|2024-12-02 06:35:40|1936.65|1929.35|1935|1927.7|1937.55|1930.25|1935|1927.7|30
1733121350000|2024-12-02 06:35:50|1935.05|1927.75|1934.3|1927|1935.35|1928.05|1934.15|1926.85|18
1733121360000|2024-12-02 06:36:00|1933.7|1926.4|1933.4|1926.1|1934.47|1927.17|1933.4|1926.1|25
1733121370000|2024-12-02 06:36:10|1933.3|1926|1936.39|1929.09|1936.39|1929.09|1933.3|1926|25
1733121380000|2024-12-02 06:36:20|1936.37|1929.07|1936.15|1928.85|1936.5|1929.2|1934.65|1927.35|33
1733121390000|2024-12-02 06:36:30|1936.29|1928.99|1940.4|1933.1|1940.8|1933.5|1936.29|1928.99|32
1733121400000|2024-12-02 06:36:40|1940.35|1933.05|1939.4|1932.1|1940.85|1933.55|1939.4|1932.1|25
1733121410000|2024-12-02 06:36:50|1939.35|1932.05|1939.3|1932|1939.45|1932.15|1937.9|1930.6|24
1733121420000|2024-12-02 06:37:00|1939.45|1932.15|1938.4|1931.1|1939.5|1932.2|1938.4|1931.1|33
1733121430000|2024-12-02 06:37:10|1938.15|1930.85|1937.35|1930.05|1938.65|1931.35|1936.2|1928.9|26
1733121440000|2024-12-02 06:37:20|1937.55|1930.25|1939|1931.7|1939.43|1932.13|1937.24|1929.94|28
1733121450000|2024-12-02 06:37:30|1939.25|1931.95|1942.55|1935.25|1942.55|1935.25|1939.25|1931.95|31
1733121460000|2024-12-02 06:37:40|1942.6|1935.3|1943.85|1936.55|1945.4|1938.1|1942.13|1934.83|29
1733121470000|2024-12-02 06:37:50|1943.75|1936.45|1942.9|1935.6|1944.5|1937.2|1942.25|1934.95|31
1733121480000|2024-12-02 06:38:00|1943.15|1935.85|1942.7|1935.4|1943.85|1936.55|1941.8|1934.5|36
1733121490000|2024-12-02 06:38:10|1941.55|1934.25|1941.5|1934.2|1942.6|1935.3|1941.3|1934|30
1733121500000|2024-12-02 06:38:20|1941.7|1934.4|1941.5|1934.2|1942.5|1935.2|1941.3|1934|25
1733121510000|2024-12-02 06:38:30|1941.55|1934.25|1942.3|1935|1943.65|1936.35|1941.4|1934.1|18
1733121520000|2024-12-02 06:38:40|1942.8|1935.5|1942.4|1935.1|1942.8|1935.5|1942.3|1935|6
1733121530000|2024-12-02 06:38:50|1942.35|1935.05|1945.99|1938.69|1946.05|1938.75|1942.35|1935.05|23
1733121540000|2024-12-02 06:39:00|1945.85|1938.55|1947.45|1940.15|1947.45|1940.15|1945.75|1938.45|29
1733121550000|2024-12-02 06:39:10|1947.08|1939.78|1948.15|1940.85|1948.6|1941.3|1947.08|1939.78|27
1733121560000|2024-12-02 06:39:20|1948.13|1940.83|1950.45|1943.15|1951.63|1944.33|1948.13|1940.83|25
1733121570000|2024-12-02 06:39:30|1950.4|1943.1|1951.25|1943.95|1951.25|1943.95|1949.35|1942.05|26
1733121580000|2024-12-02 06:39:40|1950.75|1943.45|1949.5|1942.2|1950.75|1943.45|1949.35|1942.05|18
1733121590000|2024-12-02 06:39:50|1949.35|1942.05|1947.5|1940.2|1950.65|1943.35|1947.5|1940.2|15
1733121600000|2024-12-02 06:40:00|1947.7|1940.4|1949.75|1942.45|1950.25|1942.95|1947.65|1940.35|29
1733121610000|2024-12-02 06:40:10|1949.67|1942.37|1951.15|1943.85|1951.2|1943.9|1949.5|1942.2|20
1733121620000|2024-12-02 06:40:20|1950.65|1943.35|1947.15|1939.85|1950.65|1943.35|1947.15|1939.85|11
1733121630000|2024-12-02 06:40:30|1948.15|1940.85|1949.06|1941.76|1950.15|1942.85|1947.45|1940.15|27
1733121640000|2024-12-02 06:40:40|1949.08|1941.78|1950.35|1943.05|1950.35|1943.05|1949.06|1941.76|29
1733121650000|2024-12-02 06:40:50|1950.3|1943|1951.15|1943.85|1951.15|1943.85|1949.5|1942.2|22
1733121660000|2024-12-02 06:41:00|1950.65|1943.35|1951.65|1944.35|1952.15|1944.85|1950.65|1943.35|18
1733121670000|2024-12-02 06:41:10|1952.15|1944.85|1951.4|1944.1|1953.4|1946.1|1951.4|1944.1|15
1733121680000|2024-12-02 06:41:20|1951.15|1943.85|1952.57|1945.27|1952.57|1945.27|1950.4|1943.1|14
1733121690000|2024-12-02 06:41:30|1952.65|1945.35|1956.3|1949|1956.3|1949|1951.45|1944.15|25
1733121700000|2024-12-02 06:41:40|1955.3|1948|1956.15|1948.85|1957.15|1949.85|1955.15|1947.85|23
1733121710000|2024-12-02 06:41:50|1956.43|1949.13|1956.1|1948.8|1957.1|1949.8|1955.35|1948.05|13
1733121720000|2024-12-02 06:42:00|1956.6|1949.3|1956.15|1948.85|1958.3|1951|1955.65|1948.35|19
1733121730000|2024-12-02 06:42:10|1955.65|1948.35|1954.15|1946.85|1955.65|1948.35|1953.45|1946.15|12
1733121740000|2024-12-02 06:42:20|1954.35|1947.05|1954.15|1946.85|1954.65|1947.35|1953.4|1946.1|21
1733121750000|2024-12-02 06:42:30|1953.65|1946.35|1954.65|1947.35|1955.65|1948.35|1953.4|1946.1|11
1733121760000|2024-12-02 06:42:40|1955.65|1948.35|1955.35|1948.05|1955.65|1948.35|1954.65|1947.35|14
1733121770000|2024-12-02 06:42:50|1955.4|1948.1|1954.9|1947.6|1955.4|1948.1|1954.4|1947.1|13
1733121780000|2024-12-02 06:43:00|1954.4|1947.1|1953.4|1946.1|1955.4|1948.1|1953.4|1946.1|12
1733121790000|2024-12-02 06:43:10|1953.5|1946.2|1957.15|1949.85|1957.65|1950.35|1953.5|1946.2|17
1733121800000|2024-12-02 06:43:20|1956.65|1949.35|1954.4|1947.1|1958|1950.7|1954.4|1947.1|31
1733121810000|2024-12-02 06:43:30|1955.65|1948.35|1953.65|1946.35|1955.65|1948.35|1953.15|1945.85|18
1733121820000|2024-12-02 06:43:40|1953.15|1945.85|1954.15|1946.85|1954.65|1947.35|1952.65|1945.35|25
1733121830000|2024-12-02 06:43:50|1955.15|1947.85|1954.45|1947.15|1955.65|1948.35|1954.35|1947.05|21
1733121840000|2024-12-02 06:44:00|1954.4|1947.1|1956.35|1949.05|1956.35|1949.05|1953.45|1946.15|27
1733121850000|2024-12-02 06:44:10|1956.3|1949|1958.35|1951.05|1958.35|1951.05|1955.3|1948|32
1733121860000|2024-12-02 06:44:20|1958.6|1951.3|1958.5|1951.2|1961.5|1954.2|1958.35|1951.05|29
1733121870000|2024-12-02 06:44:30|1958.55|1951.25|1960.1|1952.8|1960.1|1952.8|1958.35|1951.05|20
1733121880000|2024-12-02 06:44:40|1960.54|1953.24|1962.35|1955.05|1962.6|1955.3|1960.54|1953.24|25
1733121890000|2024-12-02 06:44:50|1961.35|1954.05|1961.9|1954.6|1962.56|1955.26|1961.25|1953.95|15
1733121900000|2024-12-02 06:45:00|1961.95|1954.65|1963.15|1955.85|1964.35|1957.05|1961.95|1954.65|27
1733121910000|2024-12-02 06:45:10|1963.3|1956|1963.8|1956.5|1964.63|1957.33|1962.35|1955.05|20
1733121920000|2024-12-02 06:45:20|1963.5|1956.2|1965.11|1957.81|1965.11|1957.81|1963.35|1956.05|17
1733121930000|2024-12-02 06:45:30|1965.15|1957.85|1965.15|1957.85|1965.65|1958.35|1964.15|1956.85|22
1733121940000|2024-12-02 06:45:40|1965.65|1958.35|1962.65|1955.35|1966|1958.7|1962.65|1955.35|20
1733121950000|2024-12-02 06:45:50|1963.15|1955.85|1959.35|1952.05|1963.15|1955.85|1959.35|1952.05|22
1733121960000|2024-12-02 06:46:00|1959.7|1952.4|1961.15|1953.85|1961.65|1954.35|1958.45|1951.15|31
1733121970000|2024-12-02 06:46:10|1960.65|1953.35|1961.5|1954.2|1961.8|1954.5|1959.35|1952.05|26
1733121980000|2024-12-02 06:46:20|1961.4|1954.1|1960.15|1952.85|1961.55|1954.25|1959.55|1952.25|25
1733121990000|2024-12-02 06:46:30|1960.3|1953|1960.65|1953.35|1961.65|1954.35|1959.3|1952|21
1733122000000|2024-12-02 06:46:40|1960.45|1953.15|1959.6|1952.3|1961.53|1954.23|1959.35|1952.05|26
1733122010000|2024-12-02 06:46:50|1959.95|1952.65|1960.8|1953.5|1962|1954.7|1959.95|1952.65|33
1733122020000|2024-12-02 06:47:00|1961.48|1954.18|1963.15|1955.85|1964.55|1957.25|1961.11|1953.81|37
1733122030000|2024-12-02 06:47:10|1963.18|1955.88|1963.65|1956.35|1965.35|1958.05|1963.13|1955.83|30
1733122040000|2024-12-02 06:47:20|1964.15|1956.85|1963.2|1955.9|1964.65|1957.35|1962.6|1955.3|26
1733122050000|2024-12-02 06:47:30|1963.35|1956.05|1965.55|1958.25|1965.61|1958.31|1963.35|1956.05|27
1733122060000|2024-12-02 06:47:40|1965.05|1957.75|1966.15|1958.85|1967.25|1959.95|1965.05|1957.75|16
1733122070000|2024-12-02 06:47:50|1965.65|1958.35|1963.15|1955.85|1965.85|1958.55|1963.15|1955.85|13
1733122080000|2024-12-02 06:48:00|1963.7|1956.4|1963.55|1956.25|1963.7|1956.4|1962.35|1955.05|30
1733122090000|2024-12-02 06:48:10|1963.27|1955.97|1962.35|1955.05|1964.27|1956.97|1962.35|1955.05|25
1733122100000|2024-12-02 06:48:20|1962.67|1955.37|1963.37|1956.07|1963.38|1956.08|1961.3|1954|31
1733122110000|2024-12-02 06:48:30|1963.32|1956.02|1962.2|1954.9|1963.55|1956.25|1961.6|1954.3|30
1733122120000|2024-12-02 06:48:40|1962.15|1954.85|1962.3|1955|1962.65|1955.35|1961.6|1954.3|29
1733122130000|2024-12-02 06:48:50|1962.15|1954.85|1963.45|1956.15|1963.68|1956.38|1961.35|1954.05|28
1733122140000|2024-12-02 06:49:00|1963.55|1956.25|1965.65|1958.35|1965.65|1958.35|1963.11|1955.81|34
1733122150000|2024-12-02 06:49:10|1965.55|1958.25|1965.75|1958.45|1966.7|1959.4|1964.7|1957.4|21
1733122160000|2024-12-02 06:49:20|1965.8|1958.5|1965.45|1958.15|1966.75|1959.45|1965.45|1958.15|24
1733122170000|2024-12-02 06:49:30|1965.4|1958.1|1962.85|1955.55|1965.45|1958.15|1962.55|1955.25|29
1733122180000|2024-12-02 06:49:40|1962.75|1955.45|1964.2|1956.9|1965.6|1958.3|1962.75|1955.45|34
1733122190000|2024-12-02 06:49:50|1964.4|1957.1|1963.4|1956.1|1965.56|1958.26|1963.4|1956.1|30
1733122200000|2024-12-02 06:50:00|1963.6|1956.3|1965.53|1958.23|1966.38|1959.08|1963.35|1956.05|32
1733122210000|2024-12-02 06:50:10|1965.98|1958.68|1967.9|1960.6|1968.75|1961.45|1965.98|1958.68|28
1733122220000|2024-12-02 06:50:20|1968.05|1960.75|1969.6|1962.3|1969.6|1962.3|1967.6|1960.3|30
1733122230000|2024-12-02 06:50:30|1969.45|1962.15|1968.2|1960.9|1969.6|1962.3|1967.15|1959.85|32
1733122240000|2024-12-02 06:50:40|1968.15|1960.85|1968.85|1961.55|1969.65|1962.35|1967.95|1960.65|20
1733122250000|2024-12-02 06:50:50|1968.9|1961.6|1969.15|1961.85|1969.65|1962.35|1967.6|1960.3|30
1733122260000|2024-12-02 06:51:00|1968.95|1961.65|1969|1961.7|1969.29|1961.99|1967.85|1960.55|29
1733122270000|2024-12-02 06:51:10|1968.95|1961.65|1969.3|1962|1969.46|1962.16|1968.35|1961.05|31
1733122280000|2024-12-02 06:51:20|1969.5|1962.2|1970|1962.7|1970.7|1963.4|1969.5|1962.2|33
1733122290000|2024-12-02 06:51:30|1969.95|1962.65|1970.8|1963.5|1971.93|1964.63|1969.4|1962.1|32
1733122300000|2024-12-02 06:51:40|1970.7|1963.4|1971.63|1964.33|1971.65|1964.35|1970.5|1963.2|23
1733122310000|2024-12-02 06:51:50|1971.6|1964.3|1971.4|1964.1|1972.3|1965|1970.31|1963.01|32
1733122320000|2024-12-02 06:52:00|1971.45|1964.15|1974.6|1967.3|1974.65|1967.35|1971.4|1964.1|31
1733122330000|2024-12-02 06:52:10|1974.5|1967.2|1972.75|1965.45|1974.5|1967.2|1972.45|1965.15|24
1733122340000|2024-12-02 06:52:20|1972.85|1965.55|1971.35|1964.05|1973.55|1966.25|1970.4|1963.1|29
1733122350000|2024-12-02 06:52:30|1971.7|1964.4|1971.4|1964.1|1971.7|1964.4|1970.5|1963.2|26
1733122360000|2024-12-02 06:52:40|1970.5|1963.2|1970.55|1963.25|1971.53|1964.23|1970.35|1963.05|28
1733122370000|2024-12-02 06:52:50|1970.65|1963.35|1970.68|1963.38|1971.95|1964.65|1970.6|1963.3|32
1733122380000|2024-12-02 06:53:00|1970.47|1963.17|1970.9|1963.6|1971.25|1963.95|1970.08|1962.78|33
1733122390000|2024-12-02 06:53:10|1971|1963.7|1971.26|1963.96|1971.35|1964.05|1970.3|1963|28
1733122400000|2024-12-02 06:53:20|1971.47|1964.17|1973.25|1965.95|1973.25|1965.95|1971.47|1964.17|30
1733122410000|2024-12-02 06:53:30|1973.53|1966.23|1972.4|1965.1|1974|1966.7|1972.35|1965.05|24
1733122420000|2024-12-02 06:53:40|1972.7|1965.4|1973.9|1966.6|1973.9|1966.6|1972.55|1965.25|23
1733122430000|2024-12-02 06:53:50|1973.4|1966.1|1972.06|1964.76|1973.4|1966.1|1972.06|1964.76|21
1733122440000|2024-12-02 06:54:00|1972.3|1965|1972.47|1965.17|1973.2|1965.9|1971.45|1964.15|29
1733122450000|2024-12-02 06:54:10|1972.28|1964.98|1973.15|1965.85|1973.85|1966.55|1972.1|1964.8|28
1733122460000|2024-12-02 06:54:20|1973.05|1965.75|1973.3|1966|1973.55|1966.25|1972.3|1965|26
1733122470000|2024-12-02 06:54:30|1973.28|1965.98|1972.42|1965.12|1973.65|1966.35|1971.9|1964.6|23
1733122480000|2024-12-02 06:54:40|1972.38|1965.08|1971.7|1964.4|1972.38|1965.08|1971.1|1963.8|27
1733122490000|2024-12-02 06:54:50|1971.9|1964.6|1972.15|1964.85|1972.15|1964.85|1971.4|1964.1|25
1733122500000|2024-12-02 06:55:00|1972.25|1964.95|1971.65|1964.35|1972.9|1965.6|1971.65|1964.35|25
1733122510000|2024-12-02 06:55:10|1971.55|1964.25|1971.75|1964.45|1972.1|1964.8|1971.35|1964.05|33
1733122520000|2024-12-02 06:55:20|1971.85|1964.55|1973.05|1965.75|1973.1|1965.8|1971.75|1964.45|25
1733122530000|2024-12-02 06:55:30|1972.45|1965.15|1973|1965.7|1973.15|1965.85|1972.35|1965.05|21
1733122540000|2024-12-02 06:55:40|1972.95|1965.65|1972.9|1965.6|1972.95|1965.65|1972.7|1965.4|25
1733122550000|2024-12-02 06:55:50|1972.85|1965.55|1975.35|1968.05|1976.3|1969|1972.85|1965.55|26
1733122560000|2024-12-02 06:56:00|1975.4|1968.1|1974.3|1967|1975.63|1968.33|1972.7|1965.4|30
1733122570000|2024-12-02 06:56:10|1974.15|1966.85|1974.4|1967.1|1976.3|1969|1973.6|1966.3|27
1733122580000|2024-12-02 06:56:20|1974.75|1967.45|1973.35|1966.05|1975.1|1967.8|1973.3|1966|28
1733122590000|2024-12-02 06:56:30|1973.6|1966.3|1973.35|1966.05|1974.25|1966.95|1972.95|1965.65|21
1733122600000|2024-12-02 06:56:40|1974.23|1966.93|1973.8|1966.5|1974.28|1966.98|1971.8|1964.5|30
1733122610000|2024-12-02 06:56:50|1974.05|1966.75|1974.15|1966.85|1974.15|1966.85|1973.3|1966|13
1733122620000|2024-12-02 06:57:00|1973.7|1966.4|1973.55|1966.25|1974.35|1967.05|1972.75|1965.45|20
1733122630000|2024-12-02 06:57:10|1973.7|1966.4|1972.85|1965.55|1974.1|1966.8|1971.55|1964.25|32
1733122640000|2024-12-02 06:57:20|1973.2|1965.9|1973.15|1965.85|1974.25|1966.95|1973.15|1965.85|31
1733122650000|2024-12-02 06:57:30|1972.75|1965.45|1972.75|1965.45|1973.3|1966|1972.35|1965.05|27
1733122660000|2024-12-02 06:57:40|1972.7|1965.4|1970.15|1962.85|1973.3|1966|1970.15|1962.85|29
1733122670000|2024-12-02 06:57:50|1970.05|1962.75|1969.15|1961.85|1970.3|1963|1968.5|1961.2|32
1733122680000|2024-12-02 06:58:00|1969.25|1961.95|1970.28|1962.98|1970.28|1962.98|1968.65|1961.35|27
1733122690000|2024-12-02 06:58:10|1970.2|1962.9|1970.15|1962.85|1970.5|1963.2|1969.65|1962.35|28
1733122700000|2024-12-02 06:58:20|1970.23|1962.93|1970.25|1962.95|1970.45|1963.15|1968.65|1961.35|17
1733122710000|2024-12-02 06:58:30|1969.7|1962.4|1969.92|1962.62|1971.45|1964.15|1969.7|1962.4|27
1733122720000|2024-12-02 06:58:40|1969.77|1962.47|1970.83|1963.53|1971.35|1964.05|1969.77|1962.47|19
1733122730000|2024-12-02 06:58:50|1970.65|1963.35|1970.62|1963.32|1971.35|1964.05|1970.15|1962.85|26
1733122740000|2024-12-02 06:59:00|1970.3|1963|1968.83|1961.53|1970.3|1963|1968.3|1961|28
1733122750000|2024-12-02 06:59:10|1968.65|1961.35|1969.4|1962.1|1970.31|1963.01|1968.3|1961|23
1733122760000|2024-12-02 06:59:20|1969.56|1962.26|1969.75|1962.45|1970.23|1962.93|1969.35|1962.05|29
1733122770000|2024-12-02 06:59:30|1969.68|1962.38|1970.9|1963.6|1970.9|1963.6|1969.3|1962|22
1733122780000|2024-12-02 06:59:40|1970.93|1963.63|1972.03|1964.73|1972.15|1964.85|1970.9|1963.6|24
1733122790000|2024-12-02 06:59:50|1972.4|1965.1|1972.15|1964.85|1972.4|1965.1|1971.3|1964|15
1733122800000|2024-12-02 07:00:00|1972.5|1965.2|1973.15|1965.85|1973.95|1966.65|1972.15|1964.85|17
1733122810000|2024-12-02 07:00:10|1973.3|1966|1974.35|1967.05|1974.52|1967.22|1973.2|1965.9|28
1733122820000|2024-12-02 07:00:20|1974.4|1967.1|1975.15|1967.85|1975.15|1967.85|1974.35|1967.05|15
1733122830000|2024-12-02 07:00:30|1974.9|1967.6|1971.15|1963.85|1975.15|1967.85|1970.75|1963.45|23
1733122840000|2024-12-02 07:00:40|1971.45|1964.15|1970.15|1962.85|1971.45|1964.15|1969.3|1962|9
1733122850000|2024-12-02 07:00:50|1970.18|1962.88|1970.86|1963.56|1971.05|1963.75|1968.3|1961|16
1733122860000|2024-12-02 07:01:00|1970.62|1963.32|1969.05|1961.75|1970.75|1963.45|1969.05|1961.75|27
1733122870000|2024-12-02 07:01:10|1968.95|1961.65|1970.65|1963.35|1971.45|1964.15|1967.65|1960.35|24
1733122880000|2024-12-02 07:01:20|1971.3|1964|1970.15|1962.85|1972.45|1965.15|1970.15|1962.85|23
1733122890000|2024-12-02 07:01:30|1970.7|1963.4|1970.1|1962.8|1971.45|1964.15|1969.25|1961.95|26
1733122900000|2024-12-02 07:01:40|1970|1962.7|1969.35|1962.05|1970.9|1963.6|1969.3|1962|24
1733122910000|2024-12-02 07:01:50|1969.3|1962|1971.15|1963.85|1971.15|1963.85|1969.15|1961.85|24
1733122920000|2024-12-02 07:02:00|1970.65|1963.35|1970.45|1963.15|1972.45|1965.15|1970.12|1962.82|18
1733122930000|2024-12-02 07:02:10|1970.41|1963.11|1970.15|1962.85|1971.4|1964.1|1970.15|1962.85|24
1733122940000|2024-12-02 07:02:20|1969.8|1962.5|1966.73|1959.43|1969.85|1962.55|1966.73|1959.43|25
1733122950000|2024-12-02 07:02:30|1966.75|1959.45|1968.15|1960.85|1968.15|1960.85|1966.35|1959.05|25
1733122960000|2024-12-02 07:02:40|1968.25|1960.95|1967.65|1960.35|1968.25|1960.95|1967.35|1960.05|22
1733122970000|2024-12-02 07:02:50|1967.7|1960.4|1969.38|1962.08|1969.7|1962.4|1967.7|1960.4|30
1733122980000|2024-12-02 07:03:00|1969.28|1961.98|1968.15|1960.85|1969.45|1962.15|1967.3|1960|32
1733122990000|2024-12-02 07:03:10|1968.2|1960.9|1969.27|1961.97|1969.3|1962|1967.35|1960.05|24
1733123000000|2024-12-02 07:03:20|1969.25|1961.95|1969.1|1961.8|1969.25|1961.95|1968.95|1961.65|12
1733123010000|2024-12-02 07:03:30|1969.05|1961.75|1966.5|1959.2|1969.39|1962.09|1966.5|1959.2|28
1733123020000|2024-12-02 07:03:40|1966.55|1959.25|1965.67|1958.37|1967.35|1960.05|1965.62|1958.32|19
1733123030000|2024-12-02 07:03:50|1966.2|1958.9|1965.82|1958.52|1966.35|1959.05|1965.61|1958.31|28
1733123040000|2024-12-02 07:04:00|1965.95|1958.65|1966.5|1959.2|1966.7|1959.4|1964.35|1957.05|29
1733123050000|2024-12-02 07:04:10|1966.85|1959.55|1967|1959.7|1967.36|1960.06|1966.15|1958.85|19
1733123060000|2024-12-02 07:04:20|1966.9|1959.6|1973.21|1965.91|1974.25|1966.95|1966.9|1959.6|34
1733123070000|2024-12-02 07:04:30|1973.2|1965.9|1972.35|1965.05|1974.2|1966.9|1972.35|1965.05|21
1733123080000|2024-12-02 07:04:40|1972.15|1964.85|1973.15|1965.85|1974.65|1967.35|1972.15|1964.85|14
1733123090000|2024-12-02 07:04:50|1973.9|1966.6|1975.4|1968.1|1976.59|1969.29|1973.15|1965.85|20
1733123100000|2024-12-02 07:05:00|1976.4|1969.1|1975.4|1968.1|1976.65|1969.35|1975.3|1968|20
1733123110000|2024-12-02 07:05:10|1976.15|1968.85|1975.5|1968.2|1976.35|1969.05|1973.35|1966.05|24
1733123120000|2024-12-02 07:05:20|1975.45|1968.15|1974.6|1967.3|1975.85|1968.55|1973.4|1966.1|26
1733123130000|2024-12-02 07:05:30|1974.1|1966.8|1975.5|1968.2|1976.56|1969.26|1973.35|1966.05|24
1733123140000|2024-12-02 07:05:40|1976.4|1969.1|1974.45|1967.15|1977.55|1970.25|1974.35|1967.05|27
1733123150000|2024-12-02 07:05:50|1974.5|1967.2|1975.15|1967.85|1976.15|1968.85|1974.4|1967.1|15
1733123160000|2024-12-02 07:06:00|1975.45|1968.15|1974.65|1967.35|1975.45|1968.15|1972.55|1965.25|30
1733123170000|2024-12-02 07:06:10|1974.7|1967.4|1973.95|1966.65|1975.65|1968.35|1973.55|1966.25|32
1733123180000|2024-12-02 07:06:20|1974|1966.7|1975.18|1967.88|1975.68|1968.38|1973.4|1966.1|22
1733123190000|2024-12-02 07:06:30|1975.15|1967.85|1975.15|1967.85|1975.65|1968.35|1974.45|1967.15|14
1733123200000|2024-12-02 07:06:40|1974.65|1967.35|1973.4|1966.1|1975.65|1968.35|1973.4|1966.1|27
1733123210000|2024-12-02 07:06:50|1973.45|1966.15|1973.35|1966.05|1974.65|1967.35|1973.35|1966.05|20
1733123220000|2024-12-02 07:07:00|1973.8|1966.5|1975.35|1968.05|1976.4|1969.1|1973.8|1966.5|23
1733123230000|2024-12-02 07:07:10|1976.54|1969.24|1975.77|1968.47|1976.56|1969.26|1973.5|1966.2|28
1733123240000|2024-12-02 07:07:20|1976.39|1969.09|1974.5|1967.2|1976.56|1969.26|1974.5|1967.2|28
1733123250000|2024-12-02 07:07:30|1974.4|1967.1|1975.3|1968|1975.8|1968.5|1974.35|1967.05|20
1733123260000|2024-12-02 07:07:40|1975.15|1967.85|1977.35|1970.05|1977.95|1970.65|1975|1967.7|25
1733123270000|2024-12-02 07:07:50|1977.45|1970.15|1976.8|1969.5|1977.95|1970.65|1976.75|1969.45|24
1733123280000|2024-12-02 07:08:00|1976.85|1969.55|1978.45|1971.15|1979.3|1972|1976.8|1969.5|32
1733123290000|2024-12-02 07:08:10|1978.35|1971.05|1978.8|1971.5|1979.74|1972.44|1978.3|1971|22
1733123300000|2024-12-02 07:08:20|1978.75|1971.45|1979.8|1972.5|1979.85|1972.55|1978.75|1971.45|11
1733123310000|2024-12-02 07:08:30|1979.85|1972.55|1978.6|1971.3|1980.56|1973.26|1978.55|1971.25|19
1733123320000|2024-12-02 07:08:40|1978.5|1971.2|1979.3|1972|1979.3|1972|1978.5|1971.2|20
1733123330000|2024-12-02 07:08:50|1979.8|1972.5|1980.3|1973|1980.75|1973.45|1979.15|1971.85|13
1733123350000|2024-12-02 07:09:10|1980.35|1973.05|1979.4|1972.1|1980.8|1973.5|1979.4|1972.1|14
1733123360000|2024-12-02 07:09:20|1979.78|1972.48|1979.23|1971.93|1979.78|1972.48|1978.4|1971.1|20
1733123370000|2024-12-02 07:09:30|1979.26|1971.96|1976.75|1969.45|1979.26|1971.96|1976.55|1969.25|25
1733123380000|2024-12-02 07:09:40|1976.7|1969.4|1977.65|1970.35|1979.4|1972.1|1976.65|1969.35|32
1733123390000|2024-12-02 07:09:50|1977.8|1970.5|1975.35|1968.05|1977.9|1970.6|1975.3|1968|24
1733123400000|2024-12-02 07:10:00|1975.15|1967.85|1973.85|1966.55|1975.45|1968.15|1973.6|1966.3|29
1733123410000|2024-12-02 07:10:10|1974.15|1966.85|1975.66|1968.36|1975.95|1968.65|1974.15|1966.85|19
1733123420000|2024-12-02 07:10:20|1976.56|1969.26|1974.7|1967.4|1976.56|1969.26|1974.55|1967.25|20
1733123430000|2024-12-02 07:10:30|1974.8|1967.5|1976|1968.7|1976.7|1969.4|1974.65|1967.35|31
1733123440000|2024-12-02 07:10:40|1976.15|1968.85|1976.21|1968.91|1976.71|1969.41|1975.35|1968.05|24
1733123450000|2024-12-02 07:10:50|1976.7|1969.4|1975.3|1968|1976.7|1969.4|1974.35|1967.05|19
1733123460000|2024-12-02 07:11:00|1975.5|1968.2|1975.15|1967.85|1975.75|1968.45|1974.3|1967|33
1733123470000|2024-12-02 07:11:10|1975.3|1968|1976.35|1969.05|1976.85|1969.55|1975.3|1968|14
1733123480000|2024-12-02 07:11:20|1976.6|1969.3|1977.05|1969.75|1977.58|1970.28|1976.5|1969.2|16
1733123490000|2024-12-02 07:11:30|1977.5|1970.2|1978.4|1971.1|1979.6|1972.3|1977.3|1970|22
1733123500000|2024-12-02 07:11:40|1978.35|1971.05|1977.4|1970.1|1978.85|1971.55|1977.35|1970.05|6
1733123510000|2024-12-02 07:11:50|1977.35|1970.05|1975.3|1968|1977.4|1970.1|1975.3|1968|14
1733123520000|2024-12-02 07:12:00|1975.35|1968.05|1976.65|1969.35|1977.65|1970.35|1975.3|1968|26
1733123530000|2024-12-02 07:12:10|1977.15|1969.85|1976.4|1969.1|1977.65|1970.35|1975.35|1968.05|31
1733123540000|2024-12-02 07:12:20|1976.35|1969.05|1977.35|1970.05|1977.85|1970.55|1975.6|1968.3|27
1733123550000|2024-12-02 07:12:30|1977.3|1970|1977.35|1970.05|1977.7|1970.4|1976.95|1969.65|19
1733123560000|2024-12-02 07:12:40|1978.65|1971.35|1978.18|1970.88|1978.65|1971.35|1977.3|1970|25
1733123570000|2024-12-02 07:12:50|1978.3|1971|1978.35|1971.05|1979.55|1972.25|1978.3|1971|10
1733123580000|2024-12-02 07:13:00|1978.4|1971.1|1978.4|1971.1|1978.9|1971.6|1977.5|1970.2|20
1733123590000|2024-12-02 07:13:10|1978.45|1971.15|1980.2|1972.9|1980.7|1973.4|1978.3|1971|27
1733123600000|2024-12-02 07:13:20|1979.75|1972.45|1980.4|1973.1|1980.82|1973.52|1979.75|1972.45|13
1733123610000|2024-12-02 07:13:30|1981.15|1973.85|1983.15|1975.85|1983.15|1975.85|1981.15|1973.85|22
1733123620000|2024-12-02 07:13:40|1984.15|1976.85|1983.39|1976.09|1984.65|1977.35|1982.45|1975.15|21
1733123630000|2024-12-02 07:13:50|1983.36|1976.06|1982.95|1975.65|1983.65|1976.35|1982.85|1975.55|18
1733123640000|2024-12-02 07:14:00|1982.45|1975.15|1980.75|1973.45|1982.65|1975.35|1980.45|1973.15|17
1733123650000|2024-12-02 07:14:10|1980.9|1973.6|1980.45|1973.15|1981.9|1974.6|1980.45|1973.15|24
1733123660000|2024-12-02 07:14:20|1980.15|1972.85|1975.56|1968.26|1980.4|1973.1|1975.15|1967.85|33
1733123670000|2024-12-02 07:14:30|1975.45|1968.15|1973.9|1966.6|1975.63|1968.33|1973.9|1966.6|19
1733123680000|2024-12-02 07:14:40|1974.18|1966.88|1975.6|1968.3|1976.4|1969.1|1973.8|1966.5|22
1733123690000|2024-12-02 07:14:50|1975.5|1968.2|1974.4|1967.1|1975.65|1968.35|1974.4|1967.1|20
1733123700000|2024-12-02 07:15:00|1974.9|1967.6|1973.34|1966.04|1975.4|1968.1|1973.15|1965.85|28
1733123710000|2024-12-02 07:15:10|1973.5|1966.2|1973.4|1966.1|1973.9|1966.6|1972.25|1964.95|27
1733123720000|2024-12-02 07:15:20|1973.45|1966.15|1974.15|1966.85|1974.35|1967.05|1973.15|1965.85|24
1733123730000|2024-12-02 07:15:30|1974.45|1967.15|1975.13|1967.83|1975.13|1967.83|1973.45|1966.15|21
1733123740000|2024-12-02 07:15:40|1975.35|1968.05|1973.35|1966.05|1975.35|1968.05|1973.3|1966|26
1733123750000|2024-12-02 07:15:50|1973.45|1966.15|1974.15|1966.85|1974.68|1967.38|1973.3|1966|17
1733123760000|2024-12-02 07:16:00|1974.5|1967.2|1974.6|1967.3|1974.85|1967.55|1973.15|1965.85|22
1733123770000|2024-12-02 07:16:10|1974.55|1967.25|1973.45|1966.15|1974.97|1967.67|1973.35|1966.05|21
1733123780000|2024-12-02 07:16:20|1973.35|1966.05|1975.2|1967.9|1975.22|1967.92|1973.35|1966.05|16
1733123790000|2024-12-02 07:16:30|1975.3|1968|1974.95|1967.65|1975.3|1968|1974.3|1967|17
1733123800000|2024-12-02 07:16:40|1975|1967.7|1977.4|1970.1|1977.95|1970.65|1974.45|1967.15|31
1733123810000|2024-12-02 07:16:50|1977.5|1970.2|1979.15|1971.85|1979.75|1972.45|1977.3|1970|21
1733123820000|2024-12-02 07:17:00|1979.35|1972.05|1977.63|1970.33|1979.35|1972.05|1977.3|1970|25
1733123830000|2024-12-02 07:17:10|1977.52|1970.22|1977.3|1970|1978.7|1971.4|1977.13|1969.83|30
1733123840000|2024-12-02 07:17:20|1976.9|1969.6|1976.4|1969.1|1977.55|1970.25|1974.3|1967|29
1733123850000|2024-12-02 07:17:30|1976.5|1969.2|1976.2|1968.9|1976.65|1969.35|1975.3|1968|27
1733123860000|2024-12-02 07:17:40|1976.3|1969|1974.3|1967|1976.6|1969.3|1974.3|1967|17
1733123870000|2024-12-02 07:17:50|1974.15|1966.85|1973.3|1966|1975.3|1968|1973.3|1966|19
1733123880000|2024-12-02 07:18:00|1973.55|1966.25|1972.65|1965.35|1973.55|1966.25|1972.15|1964.85|11
1733123890000|2024-12-02 07:18:10|1972.35|1965.05|1969.18|1961.88|1972.35|1965.05|1969.15|1961.85|16
1733123900000|2024-12-02 07:18:20|1968.75|1961.45|1970.15|1962.85|1970.65|1963.35|1968.25|1960.95|14
1733123910000|2024-12-02 07:18:30|1970.65|1963.35|1968.4|1961.1|1971.5|1964.2|1968.35|1961.05|20
1733123920000|2024-12-02 07:18:40|1969.4|1962.1|1969.4|1962.1|1970.5|1963.2|1969.05|1961.75|24
1733123930000|2024-12-02 07:18:50|1969.45|1962.15|1969.4|1962.1|1970.35|1963.05|1969.15|1961.85|16
1733123940000|2024-12-02 07:19:00|1969.9|1962.6|1967.45|1960.15|1969.9|1962.6|1967.4|1960.1|15
1733123950000|2024-12-02 07:19:10|1967.4|1960.1|1969.09|1961.79|1969.59|1962.29|1967.25|1959.95|21
1733123960000|2024-12-02 07:19:20|1970.09|1962.79|1972.35|1965.05|1973.95|1966.65|1970.09|1962.79|27
1733123970000|2024-12-02 07:19:30|1972.3|1965|1970.65|1963.35|1972.8|1965.5|1970.3|1963|29
1733123980000|2024-12-02 07:19:40|1971.15|1963.85|1968.55|1961.25|1971.15|1963.85|1968.55|1961.25|33
1733123990000|2024-12-02 07:19:50|1969.05|1961.75|1967.05|1959.75|1969.05|1961.75|1966.15|1958.85|21
1733124000000|2024-12-02 07:20:00|1967.15|1959.85|1969.2|1961.9|1969.49|1962.19|1967.15|1959.85|21
1733124010000|2024-12-02 07:20:10|1969.7|1962.4|1969.09|1961.79|1969.7|1962.4|1966.65|1959.35|28
1733124020000|2024-12-02 07:20:20|1969.11|1961.81|1966.15|1958.85|1969.15|1961.85|1966.15|1958.85|21
1733124030000|2024-12-02 07:20:30|1966.3|1959|1964.65|1957.35|1967|1959.7|1964.65|1957.35|13
1733124040000|2024-12-02 07:20:40|1964.3|1957|1963.29|1955.99|1964.85|1957.55|1962.3|1955|31
1733124050000|2024-12-02 07:20:50|1963.39|1956.09|1963.13|1955.83|1964.15|1956.85|1963.05|1955.75|29
1733124060000|2024-12-02 07:21:00|1963.4|1956.1|1963.13|1955.83|1964.2|1956.9|1963|1955.7|34
1733124070000|2024-12-02 07:21:10|1963.09|1955.79|1962.3|1955|1963.35|1956.05|1962.3|1955|26
1733124080000|2024-12-02 07:21:20|1962.25|1954.95|1962.15|1954.85|1962.65|1955.35|1961.3|1954|23
1733124090000|2024-12-02 07:21:30|1963.15|1955.85|1962.09|1954.79|1963.15|1955.85|1961.3|1954|11
1733124100000|2024-12-02 07:21:40|1962.65|1955.35|1963.08|1955.78|1963.65|1956.35|1962.15|1954.85|17
1733124110000|2024-12-02 07:21:50|1963.06|1955.76|1963.15|1955.85|1963.35|1956.05|1961.35|1954.05|20
1733124120000|2024-12-02 07:22:00|1963.65|1956.35|1965.3|1958|1965.63|1958.33|1962.35|1955.05|18
1733124130000|2024-12-02 07:22:10|1965.35|1958.05|1966.05|1958.75|1966.65|1959.35|1965.3|1958|26
1733124140000|2024-12-02 07:22:20|1966.65|1959.35|1962.35|1955.05|1966.65|1959.35|1962.35|1955.05|18
1733124150000|2024-12-02 07:22:30|1963.35|1956.05|1965.11|1957.81|1965.11|1957.81|1962.35|1955.05|19
1733124160000|2024-12-02 07:22:40|1966.25|1958.95|1971.15|1963.85|1971.15|1963.85|1965.35|1958.05|20
1733124170000|2024-12-02 07:22:50|1972.43|1965.13|1971.3|1964|1974.15|1966.85|1971.3|1964|18
1733124180000|2024-12-02 07:23:00|1972.65|1965.35|1980.8|1973.5|1982.65|1975.35|1971.65|1964.35|21
1733124190000|2024-12-02 07:23:10|1981.52|1974.22|1980.15|1972.85|1981.52|1974.22|1979.3|1972|23
1733124200000|2024-12-02 07:23:20|1980.65|1973.35|1978.15|1970.85|1980.65|1973.35|1978.15|1970.85|15
1733124210000|2024-12-02 07:23:30|1978.53|1971.23|1978.65|1971.35|1979.4|1972.1|1978.15|1970.85|11
1733124220000|2024-12-02 07:23:40|1978.45|1971.15|1978.15|1970.85|1978.45|1971.15|1978.15|1970.85|3
1733124230000|2024-12-02 07:23:50|1978.65|1971.35|1970.05|1962.75|1978.8|1971.5|1969.15|1961.85|35
1733124240000|2024-12-02 07:24:00|1971.05|1963.75|1966.08|1958.78|1971.15|1963.85|1966.05|1958.75|21
1733124250000|2024-12-02 07:24:10|1966.26|1958.96|1963.15|1955.85|1966.26|1958.96|1962.85|1955.55|28
1733124260000|2024-12-02 07:24:20|1963.3|1956|1964.15|1956.85|1965.15|1957.85|1963.3|1956|19
1733124270000|2024-12-02 07:24:30|1964.65|1957.35|1963.13|1955.83|1965.15|1957.85|1962.04|1954.74|23
1733124280000|2024-12-02 07:24:40|1963.1|1955.8|1962.07|1954.77|1963.65|1956.35|1962.05|1954.75|16
1733124290000|2024-12-02 07:24:50|1962.08|1954.78|1963.93|1956.63|1964.15|1956.85|1962.06|1954.76|21
1733124300000|2024-12-02 07:25:00|1963.97|1956.67|1963.65|1956.35|1965.65|1958.35|1963.15|1955.85|18
1733124310000|2024-12-02 07:25:10|1964.65|1957.35|1967.05|1959.75|1967.4|1960.1|1961.15|1953.85|30
1733124320000|2024-12-02 07:25:20|1966.95|1959.65|1971.55|1964.25|1972.15|1964.85|1966.95|1959.65|34
1733124330000|2024-12-02 07:25:30|1971.15|1963.85|1970.4|1963.1|1972.15|1964.85|1969.6|1962.3|23
1733124340000|2024-12-02 07:25:40|1970.15|1962.85|1971.15|1963.85|1972.15|1964.85|1969.15|1961.85|26
1733124350000|2024-12-02 07:25:50|1971.25|1963.95|1967.65|1960.35|1972.15|1964.85|1967.65|1960.35|17
1733124360000|2024-12-02 07:26:00|1968.8|1961.5|1965.65|1958.35|1971.15|1963.85|1965.65|1958.35|25
1733124370000|2024-12-02 07:26:10|1965.15|1957.85|1966.65|1959.35|1968.15|1960.85|1965.15|1957.85|16
1733124380000|2024-12-02 07:26:20|1966.15|1958.85|1970.15|1962.85|1970.65|1963.35|1966.15|1958.85|22
1733124390000|2024-12-02 07:26:30|1969.65|1962.35|1972.94|1965.64|1973.15|1965.85|1969.65|1962.35|22
1733124400000|2024-12-02 07:26:40|1973.15|1965.85|1974.15|1966.85|1974.65|1967.35|1971.65|1964.35|26
1733124410000|2024-12-02 07:26:50|1974.43|1967.13|1974.15|1966.85|1976.15|1968.85|1974.15|1966.85|20
1733124420000|2024-12-02 07:27:00|1975.15|1967.85|1972.37|1965.07|1975.65|1968.35|1972.15|1964.85|17
1733124430000|2024-12-02 07:27:10|1972.65|1965.35|1973.65|1966.35|1973.65|1966.35|1971.65|1964.35|24
1733124440000|2024-12-02 07:27:20|1973.15|1965.85|1971.15|1963.85|1973.15|1965.85|1970.65|1963.35|23
1733124450000|2024-12-02 07:27:30|1971.95|1964.65|1969.2|1961.9|1973.05|1965.75|1969.2|1961.9|21
1733124460000|2024-12-02 07:27:40|1969.05|1961.75|1969.15|1961.85|1970.15|1962.85|1967.65|1960.35|12
1733124470000|2024-12-02 07:27:50|1969.4|1962.1|1968.45|1961.15|1970.2|1962.9|1968.15|1960.85|15
1733124480000|2024-12-02 07:28:00|1969.45|1962.15|1968.13|1960.83|1969.45|1962.15|1967.65|1960.35|16
1733124490000|2024-12-02 07:28:10|1968.23|1960.93|1969.36|1962.06|1969.65|1962.35|1966.54|1959.24|23
1733124500000|2024-12-02 07:28:20|1969.1|1961.8|1964.75|1957.45|1969.6|1962.3|1964.75|1957.45|27
1733124510000|2024-12-02 07:28:30|1963.65|1956.35|1960.15|1952.85|1964.4|1957.1|1959.15|1951.85|30
1733124520000|2024-12-02 07:28:40|1960.65|1953.35|1960.15|1952.85|1961.9|1954.6|1960.15|1952.85|13
1733124530000|2024-12-02 07:28:50|1960.35|1953.05|1959.15|1951.85|1961.15|1953.85|1958.15|1950.85|22
1733124540000|2024-12-02 07:29:00|1959.06|1951.76|1960.15|1952.85|1960.45|1953.15|1959.06|1951.76|27
1733124550000|2024-12-02 07:29:10|1959.15|1951.85|1958.15|1950.85|1960.35|1953.05|1958.15|1950.85|19
1733124560000|2024-12-02 07:29:20|1959.3|1952|1959.15|1951.85|1960.65|1953.35|1958.15|1950.85|11
1733124570000|2024-12-02 07:29:30|1959.65|1952.35|1963.09|1955.79|1964|1956.7|1959.65|1952.35|24
1733124580000|2024-12-02 07:29:40|1963.15|1955.85|1962.15|1954.85|1964.65|1957.35|1962.15|1954.85|19
1733124590000|2024-12-02 07:29:50|1963.15|1955.85|1966.15|1958.85|1966.65|1959.35|1963.15|1955.85|12
1733124600000|2024-12-02 07:30:00|1967.15|1959.85|1964.15|1956.85|1967.65|1960.35|1963.65|1956.35|20
1733124610000|2024-12-02 07:30:10|1965.15|1957.85|1965.15|1957.85|1966.15|1958.85|1965.15|1957.85|12
1733124620000|2024-12-02 07:30:20|1965.43|1958.13|1964.15|1956.85|1966.65|1959.35|1964.15|1956.85|21
1733124630000|2024-12-02 07:30:30|1965.15|1957.85|1964.15|1956.85|1965.15|1957.85|1963.15|1955.85|9
1733124640000|2024-12-02 07:30:40|1963.65|1956.35|1961.15|1953.85|1963.65|1956.35|1961.05|1953.75|22
1733124650000|2024-12-02 07:30:50|1960.65|1953.35|1963.4|1956.1|1963.4|1956.1|1960.15|1952.85|15
1733124660000|2024-12-02 07:31:00|1963.05|1955.75|1961.15|1953.85|1963.65|1956.35|1961.15|1953.85|21
1733124670000|2024-12-02 07:31:10|1961|1953.7|1960.15|1952.85|1961.15|1953.85|1956.35|1949.05|28
1733124680000|2024-12-02 07:31:20|1959.95|1952.65|1963.15|1955.85|1963.65|1956.35|1959.3|1952|23
1733124690000|2024-12-02 07:31:30|1964.15|1956.85|1966.4|1959.1|1967.65|1960.35|1964.15|1956.85|22
1733124700000|2024-12-02 07:31:40|1967.4|1960.1|1966.58|1959.28|1969.15|1961.85|1966.58|1959.28|18
1733124710000|2024-12-02 07:31:50|1966.65|1959.35|1968.15|1960.85|1968.65|1961.35|1966.65|1959.35|20
1733124720000|2024-12-02 07:32:00|1967.65|1960.35|1964.13|1956.83|1967.65|1960.35|1963.15|1955.85|25
1733124730000|2024-12-02 07:32:10|1964.4|1957.1|1965.15|1957.85|1967.15|1959.85|1964.3|1957|28
1733124740000|2024-12-02 07:32:20|1966.82|1959.52|1968.15|1960.85|1968.65|1961.35|1965.35|1958.05|22
1733124750000|2024-12-02 07:32:30|1968.65|1961.35|1967.51|1960.21|1969.45|1962.15|1966.78|1959.48|28
1733124760000|2024-12-02 07:32:40|1967.63|1960.33|1969.15|1961.85|1969.15|1961.85|1967.2|1959.9|15
1733124770000|2024-12-02 07:32:50|1969.65|1962.35|1967.35|1960.05|1970.5|1963.2|1967.35|1960.05|14
1733124780000|2024-12-02 07:33:00|1968.25|1960.95|1970.4|1963.1|1970.4|1963.1|1967.35|1960.05|30
1733124790000|2024-12-02 07:33:10|1970.65|1963.35|1972.15|1964.85|1972.65|1965.35|1969.4|1962.1|22
1733124800000|2024-12-02 07:33:20|1971.35|1964.05|1972.1|1964.8|1972.65|1965.35|1971.15|1963.85|25
1733124810000|2024-12-02 07:33:30|1973.15|1965.85|1972.35|1965.05|1975.15|1967.85|1972.1|1964.8|20
1733124820000|2024-12-02 07:33:40|1972.1|1964.8|1972.35|1965.05|1973.45|1966.15|1972.1|1964.8|18
1733124830000|2024-12-02 07:33:50|1971.85|1964.55|1972.09|1964.79|1972.6|1965.3|1971.3|1964|16
1733124840000|2024-12-02 07:34:00|1972.1|1964.8|1972.65|1965.35|1973.45|1966.15|1971.35|1964.05|21
1733124850000|2024-12-02 07:34:10|1973.15|1965.85|1971.4|1964.1|1973.15|1965.85|1970.4|1963.1|15
1733124860000|2024-12-02 07:34:20|1970.3|1963|1968.6|1961.3|1970.75|1963.45|1967.3|1960|20
1733124870000|2024-12-02 07:34:30|1968.1|1960.8|1966.3|1959|1968.7|1961.4|1965.3|1958|26
1733124880000|2024-12-02 07:34:40|1966.4|1959.1|1963.9|1956.6|1966.9|1959.6|1963.9|1956.6|19
1733124890000|2024-12-02 07:34:50|1962.6|1955.3|1960.8|1953.5|1963.65|1956.35|1960.15|1952.85|32
1733124900000|2024-12-02 07:35:00|1961.4|1954.1|1958.6|1951.3|1961.4|1954.1|1958.3|1951|35
1733124910000|2024-12-02 07:35:10|1958.43|1951.13|1960.25|1952.95|1961.45|1954.15|1958.37|1951.07|37
1733124920000|2024-12-02 07:35:20|1960.45|1953.15|1958.2|1950.9|1961.75|1954.45|1958.2|1950.9|31
1733124930000|2024-12-02 07:35:30|1958.65|1951.35|1956.3|1949|1958.65|1951.35|1956.3|1949|19
1733124940000|2024-12-02 07:35:40|1956.15|1948.85|1956.25|1948.95|1956.85|1949.55|1955.8|1948.5|15
1733124950000|2024-12-02 07:35:50|1956.3|1949|1957.15|1949.85|1957.65|1950.35|1955.4|1948.1|30
1733124960000|2024-12-02 07:36:00|1957.45|1950.15|1958.4|1951.1|1958.65|1951.35|1955.35|1948.05|27
1733124970000|2024-12-02 07:36:10|1957.6|1950.3|1956.53|1949.23|1958.3|1951|1956.5|1949.2|29
1733124980000|2024-12-02 07:36:20|1956|1948.7|1954.45|1947.15|1956|1948.7|1954.3|1947|20
1733124990000|2024-12-02 07:36:30|1954.95|1947.65|1952.15|1944.85|1954.95|1947.65|1951.07|1943.77|28
1733125000000|2024-12-02 07:36:40|1952.25|1944.95|1952.53|1945.23|1953.35|1946.05|1951.6|1944.3|30
1733125010000|2024-12-02 07:36:50|1952.4|1945.1|1953.34|1946.04|1953.5|1946.2|1951.35|1944.05|30
1733125020000|2024-12-02 07:37:00|1952.5|1945.2|1954.7|1947.4|1955.15|1947.85|1952.45|1945.15|26
1733125030000|2024-12-02 07:37:10|1954.5|1947.2|1954.68|1947.38|1956.65|1949.35|1954.15|1946.85|33
1733125040000|2024-12-02 07:37:20|1954.55|1947.25|1954.15|1946.85|1954.7|1947.4|1952.15|1944.85|29
1733125050000|2024-12-02 07:37:30|1954.35|1947.05|1952.15|1944.85|1954.54|1947.24|1952.15|1944.85|21
1733125060000|2024-12-02 07:37:40|1952.65|1945.35|1953.56|1946.26|1953.65|1946.35|1952.15|1944.85|23
1733125070000|2024-12-02 07:37:50|1953.4|1946.1|1953.15|1945.85|1955.35|1948.05|1952.6|1945.3|16
1733125080000|2024-12-02 07:38:00|1953.3|1946|1955.13|1947.83|1955.6|1948.3|1953.3|1946|23
1733125090000|2024-12-02 07:38:10|1955.1|1947.8|1957.85|1950.55|1960.05|1952.75|1955.1|1947.8|30
1733125100000|2024-12-02 07:38:20|1958.54|1951.24|1955.65|1948.35|1958.65|1951.35|1955.65|1948.35|24
1733125110000|2024-12-02 07:38:30|1956.75|1949.45|1970.95|1963.65|1970.95|1963.65|1955.15|1947.85|27
1733125120000|2024-12-02 07:38:40|1975.35|1968.05|1984.1|1976.8|1988.03|1980.73|1975.35|1968.05|39
1733125130000|2024-12-02 07:38:50|1984.41|1977.11|1981.09|1973.79|1985.15|1977.85|1981.09|1973.79|38
1733125140000|2024-12-02 07:39:00|1981.25|1973.95|1978.68|1971.38|1982.77|1975.47|1977.25|1969.95|38
1733125150000|2024-12-02 07:39:10|1978.67|1971.37|1981.05|1973.75|1981.7|1974.4|1978.34|1971.04|32
1733125160000|2024-12-02 07:39:20|1981.15|1973.85|1984.05|1976.75|1984.05|1976.75|1978.7|1971.4|31
1733125170000|2024-12-02 07:39:30|1986.26|1978.96|1981.2|1973.9|1986.42|1979.12|1980.4|1973.1|37
1733125180000|2024-12-02 07:39:40|1980.5|1973.2|1980.55|1973.25|1981.43|1974.13|1979.55|1972.25|35
1733125190000|2024-12-02 07:39:50|1980.81|1973.51|1982.45|1975.15|1982.45|1975.15|1980.45|1973.15|36
1733125200000|2024-12-02 07:40:00|1982.76|1975.46|1982.38|1975.08|1983.05|1975.75|1981.15|1973.85|27
1733125210000|2024-12-02 07:40:10|1982.15|1974.85|1982.55|1975.25|1982.95|1975.65|1981.55|1974.25|25
1733125220000|2024-12-02 07:40:20|1982.78|1975.48|1983.15|1975.85|1983.65|1976.35|1982.15|1974.85|13
1733125230000|2024-12-02 07:40:30|1982.65|1975.35|1982.65|1975.35|1982.74|1975.44|1981.15|1973.85|18
1733125240000|2024-12-02 07:40:40|1982.15|1974.85|1978.15|1970.85|1983.15|1975.85|1978.15|1970.85|14
1733125250000|2024-12-02 07:40:50|1978.09|1970.79|1981.05|1973.75|1981.5|1974.2|1978.09|1970.79|17
1733125260000|2024-12-02 07:41:00|1980.6|1973.3|1983.07|1975.77|1983.65|1976.35|1979.75|1972.45|27
1733125270000|2024-12-02 07:41:10|1984.85|1977.55|1988.27|1980.97|1988.27|1980.97|1984.66|1977.36|39
1733125280000|2024-12-02 07:41:20|1988.65|1981.35|1988.15|1980.85|1989.5|1982.2|1987.15|1979.85|26
1733125290000|2024-12-02 07:41:30|1988|1980.7|1989.9|1982.6|1990.25|1982.95|1988|1980.7|29
1733125300000|2024-12-02 07:41:40|1989.06|1981.76|1989.99|1982.69|1990.6|1983.3|1989.04|1981.74|33
1733125310000|2024-12-02 07:41:50|1990|1982.7|1990.15|1982.85|1991.15|1983.85|1989.99|1982.69|17
1733125320000|2024-12-02 07:42:00|1990.65|1983.35|1991.01|1983.71|1991.15|1983.85|1988.15|1980.85|29
1733125330000|2024-12-02 07:42:10|1991.1|1983.8|1989.05|1981.75|1992.45|1985.15|1988.9|1981.6|33
1733125340000|2024-12-02 07:42:20|1988.9|1981.6|1989.15|1981.85|1990.15|1982.85|1988.9|1981.6|18
1733125350000|2024-12-02 07:42:30|1989.65|1982.35|1991.95|1984.65|1992.2|1984.9|1988.65|1981.35|27
1733125360000|2024-12-02 07:42:40|1991.97|1984.67|1992.37|1985.07|1993.65|1986.35|1991.97|1984.67|31
1733125370000|2024-12-02 07:42:50|1992.15|1984.85|1990.15|1982.85|1993.2|1985.9|1990.15|1982.85|22
1733125380000|2024-12-02 07:43:00|1992.15|1984.85|1993.18|1985.88|1993.18|1985.88|1991.89|1984.59|25
1733125390000|2024-12-02 07:43:10|1997.8|1990.5|2001.91|1994.61|2002.06|1994.76|1997.8|1990.5|33
1733125400000|2024-12-02 07:43:20|2001.98|1994.68|2001.65|1994.35|2004.7|1997.4|2001.25|1993.95|36
1733125410000|2024-12-02 07:43:30|2001.15|1993.85|2000.7|1993.4|2001.5|1994.2|1997.8|1990.5|37
1733125420000|2024-12-02 07:43:40|2000.8|1993.5|2001.15|1993.85|2004|1996.7|2000.59|1993.29|38
1733125430000|2024-12-02 07:43:50|2000.93|1993.63|2002.95|1995.65|2003.7|1996.4|2000.93|1993.63|33
1733125440000|2024-12-02 07:44:00|2002.1|1994.8|2002.95|1995.65|2003.28|1995.98|2001.8|1994.5|35
1733125450000|2024-12-02 07:44:10|2002.9|1995.6|2000.15|1992.85|2005.1|1997.8|1999.65|1992.35|34
1733125460000|2024-12-02 07:44:20|2000.65|1993.35|1997.95|1990.65|2001.25|1993.95|1994.65|1987.35|35
1733125470000|2024-12-02 07:44:30|1997.57|1990.27|1999.85|1992.55|2001.05|1993.75|1996.85|1989.55|36
1733125480000|2024-12-02 07:44:40|2000.1|1992.8|1997.9|1990.6|2000.1|1992.8|1997.25|1989.95|34
1733125490000|2024-12-02 07:44:50|1997.65|1990.35|1995.75|1988.45|1997.65|1990.35|1995.15|1987.85|18
1733125500000|2024-12-02 07:45:00|1995.3|1988|2000.17|1992.87|2000.35|1993.05|1995.3|1988|32
1733125510000|2024-12-02 07:45:10|1999.47|1992.17|2002.45|1995.15|2002.72|1995.42|1998.7|1991.4|39
1733125520000|2024-12-02 07:45:20|2002.04|1994.74|2003.8|1996.5|2004.5|1997.2|2001.1|1993.8|34
1733125530000|2024-12-02 07:45:30|2003.65|1996.35|2003.18|1995.88|2003.85|1996.55|2001.05|1993.75|36
1733125540000|2024-12-02 07:45:40|2002.13|1994.83|2002.06|1994.76|2003.8|1996.5|2001.22|1993.92|34
1733125550000|2024-12-02 07:45:50|2002.03|1994.73|2002.15|1994.85|2003.6|1996.3|2001.15|1993.85|33
1733125560000|2024-12-02 07:46:00|2001.15|1993.85|2000.38|1993.08|2001.15|1993.85|1998.15|1990.85|34
1733125570000|2024-12-02 07:46:10|2000.62|1993.32|2003.7|1996.4|2004.54|1997.24|2000.15|1992.85|33
1733125580000|2024-12-02 07:46:20|2004.2|1996.9|2004.35|1997.05|2004.5|1997.2|2002.4|1995.1|35
1733125590000|2024-12-02 07:46:30|2004.05|1996.75|2004.25|1996.95|2005.45|1998.15|2004.02|1996.72|34
1733125600000|2024-12-02 07:46:40|2004.47|1997.17|2003.8|1996.5|2004.65|1997.35|2002|1994.7|34
1733125610000|2024-12-02 07:46:50|2004.07|1996.77|2000.08|1992.78|2004.4|1997.1|2000|1992.7|32
1733125620000|2024-12-02 07:47:00|2000.11|1992.81|1997.65|1990.35|2000.8|1993.5|1997.3|1990|27
1733125630000|2024-12-02 07:47:10|1997|1989.7|1991.5|1984.2|1997.65|1990.35|1990.4|1983.1|32
1733125640000|2024-12-02 07:47:20|1992.65|1985.35|1989.95|1982.65|1992.65|1985.35|1989.85|1982.55|33
1733125650000|2024-12-02 07:47:30|1990.05|1982.75|1990.2|1982.9|1990.9|1983.6|1989.95|1982.65|33
1733125660000|2024-12-02 07:47:40|1990.31|1983.01|1981.98|1974.68|1991.29|1983.99|1981.91|1974.61|38
1733125670000|2024-12-02 07:47:50|1980.1|1972.8|1977.15|1969.85|1980.8|1973.5|1977.1|1969.8|32
1733125680000|2024-12-02 07:48:00|1977.7|1970.4|1981.65|1974.35|1981.65|1974.35|1975.95|1968.65|35
1733125690000|2024-12-02 07:48:10|1980.65|1973.35|1981.4|1974.1|1982.15|1974.85|1980.2|1972.9|32
1733125700000|2024-12-02 07:48:20|1981.35|1974.05|1983.15|1975.85|1984.15|1976.85|1981.27|1973.97|23
1733125710000|2024-12-02 07:48:30|1982.4|1975.1|1984.6|1977.3|1984.65|1977.35|1982.15|1974.85|26
1733125720000|2024-12-02 07:48:40|1984.15|1976.85|1983.48|1976.18|1984.47|1977.17|1982.45|1975.15|27
1733125730000|2024-12-02 07:48:50|1982.47|1975.17|1982.35|1975.05|1983.85|1976.55|1982.29|1974.99|28
1733125740000|2024-12-02 07:49:00|1982.32|1975.02|1984.85|1977.55|1986|1978.7|1982.2|1974.9|32
1733125750000|2024-12-02 07:49:10|1985.24|1977.94|1984.15|1976.85|1985.65|1978.35|1984.15|1976.85|24
1733125760000|2024-12-02 07:49:20|1984.44|1977.14|1985.15|1977.85|1985.67|1978.37|1983.9|1976.6|18
1733125770000|2024-12-02 07:49:30|1985|1977.7|1985.15|1977.85|1986.6|1979.3|1984.3|1977|25
1733125780000|2024-12-02 07:49:40|1985.4|1978.1|1984.27|1976.97|1985.4|1978.1|1984.19|1976.89|14
1733125790000|2024-12-02 07:49:50|1984.29|1976.99|1985.18|1977.88|1987.35|1980.05|1984.29|1976.99|29
1733125800000|2024-12-02 07:50:00|1985.55|1978.25|1980.35|1973.05|1985.7|1978.4|1979.15|1971.85|36
1733125810000|2024-12-02 07:50:10|1979.75|1972.45|1979.2|1971.9|1979.85|1972.55|1978.4|1971.1|34
1733125820000|2024-12-02 07:50:20|1979.18|1971.88|1979.15|1971.85|1979.6|1972.3|1979.02|1971.72|27
1733125830000|2024-12-02 07:50:30|1978.65|1971.35|1976.35|1969.05|1978.65|1971.35|1974.85|1967.55|30
1733125840000|2024-12-02 07:50:40|1975.99|1968.69|1977.47|1970.17|1979.38|1972.08|1974.65|1967.35|34
1733125850000|2024-12-02 07:50:50|1977.95|1970.65|1982.4|1975.1|1982.4|1975.1|1977.05|1969.75|33
1733125860000|2024-12-02 07:51:00|1982.22|1974.92|1984.3|1977|1984.3|1977|1981.8|1974.5|30
1733125870000|2024-12-02 07:51:10|1984.37|1977.07|1986.04|1978.74|1986.45|1979.15|1984.05|1976.75|31
1733125880000|2024-12-02 07:51:20|1986.15|1978.85|1985.3|1978|1986.4|1979.1|1985.15|1977.85|18
1733125890000|2024-12-02 07:51:30|1985.35|1978.05|1986.91|1979.61|1987.4|1980.1|1985.35|1978.05|35
1733125900000|2024-12-02 07:51:40|1986.15|1978.85|1985.04|1977.74|1987.31|1980.01|1985.04|1977.74|24
1733125910000|2024-12-02 07:51:50|1985.13|1977.83|1987.13|1979.83|1987.25|1979.95|1985.04|1977.74|32
1733125920000|2024-12-02 07:52:00|1987.12|1979.82|1986.65|1979.35|1987.65|1980.35|1985.85|1978.55|19
1733125930000|2024-12-02 07:52:10|1986.15|1978.85|1985.15|1977.85|1986.15|1978.85|1985.15|1977.85|6
1733125940000|2024-12-02 07:52:20|1986.15|1978.85|1988.93|1981.63|1989.4|1982.1|1985.15|1977.85|21
1733125950000|2024-12-02 07:52:30|1988.82|1981.52|1985.65|1978.35|1988.99|1981.69|1985.15|1977.85|24
1733125960000|2024-12-02 07:52:40|1985.15|1977.85|1988.1|1980.8|1988.34|1981.04|1985.15|1977.85|14
1733125970000|2024-12-02 07:52:50|1987.88|1980.58|1988.2|1980.9|1988.24|1980.94|1987.15|1979.85|23
1733125980000|2024-12-02 07:53:00|1988.96|1981.66|1988.93|1981.63|1989.07|1981.77|1988.84|1981.54|27
1733125990000|2024-12-02 07:53:10|1988.88|1981.58|1988.08|1980.78|1989.15|1981.85|1987.89|1980.59|28
1733126000000|2024-12-02 07:53:20|1988.09|1980.79|1988.15|1980.85|1989.2|1981.9|1988.05|1980.75|18
1733126010000|2024-12-02 07:53:30|1988|1980.7|1987.35|1980.05|1989.05|1981.75|1986.3|1979|23
1733126020000|2024-12-02 07:53:40|1987.15|1979.85|1987.87|1980.57|1988.04|1980.74|1985.15|1977.85|18
1733126030000|2024-12-02 07:53:50|1987.83|1980.53|1987.32|1980.02|1988|1980.7|1987.05|1979.75|28
1733126040000|2024-12-02 07:54:00|1987.15|1979.85|1986.42|1979.12|1989.3|1982|1986.42|1979.12|30
1733126050000|2024-12-02 07:54:10|1986.15|1978.85|1987.15|1979.85|1988.4|1981.1|1985.65|1978.35|26
1733126060000|2024-12-02 07:54:20|1986.65|1979.35|1986.15|1978.85|1987.15|1979.85|1986.15|1978.85|8
1733126070000|2024-12-02 07:54:30|1985.65|1978.35|1985.09|1977.79|1986.65|1979.35|1985.09|1977.79|11
1733126080000|2024-12-02 07:54:40|1985|1977.7|1986.28|1978.98|1986.65|1979.35|1984.9|1977.6|22
1733126090000|2024-12-02 07:54:50|1985.5|1978.2|1985.15|1977.85|1986.15|1978.85|1985.15|1977.85|8
1733126100000|2024-12-02 07:55:00|1985.65|1978.35|1985.06|1977.76|1985.65|1978.35|1984.15|1976.85|18
1733126110000|2024-12-02 07:55:10|1985.15|1977.85|1985.06|1977.76|1987.3|1980|1984.05|1976.75|27
1733126120000|2024-12-02 07:55:20|1985.05|1977.75|1984.65|1977.35|1987.2|1979.9|1984.65|1977.35|23
1733126130000|2024-12-02 07:55:30|1984.35|1977.05|1984.15|1976.85|1985.4|1978.1|1984.15|1976.85|16
1733126140000|2024-12-02 07:55:40|1983.65|1976.35|1984.33|1977.03|1984.4|1977.1|1983.15|1975.85|19
1733126150000|2024-12-02 07:55:50|1984.4|1977.1|1983.15|1975.85|1984.65|1977.35|1983.15|1975.85|10
1733126160000|2024-12-02 07:56:00|1983.05|1975.75|1983.15|1975.85|1983.35|1976.05|1982.15|1974.85|16
1733126170000|2024-12-02 07:56:10|1983.65|1976.35|1983.9|1976.6|1985.15|1977.85|1982.85|1975.55|32
1733126180000|2024-12-02 07:56:20|1983.93|1976.63|1987.15|1979.85|1987.15|1979.85|1983.93|1976.63|24
1733126190000|2024-12-02 07:56:30|1986.65|1979.35|1987.06|1979.76|1988.65|1981.35|1985.15|1977.85|25
1733126200000|2024-12-02 07:56:40|1987.4|1980.1|1988.15|1980.85|1988.65|1981.35|1987.06|1979.76|17
1733126210000|2024-12-02 07:56:50|1988.65|1981.35|1988.04|1980.74|1989.25|1981.95|1987.65|1980.35|17
1733126220000|2024-12-02 07:57:00|1988.08|1980.78|1988.15|1980.85|1989.65|1982.35|1988.04|1980.74|16
1733126230000|2024-12-02 07:57:10|1989.15|1981.85|1989.15|1981.85|1989.15|1981.85|1987.95|1980.65|14
1733126240000|2024-12-02 07:57:20|1988.65|1981.35|1990.15|1982.85|1990.35|1983.05|1987.15|1979.85|20
1733126250000|2024-12-02 07:57:30|1990.05|1982.75|1989.15|1981.85|1990.05|1982.75|1988.15|1980.85|7
1733126260000|2024-12-02 07:57:40|1989.34|1982.04|1989.23|1981.93|1989.65|1982.35|1989.15|1981.85|6
1733126270000|2024-12-02 07:57:50|1989.24|1981.94|1988.15|1980.85|1989.24|1981.94|1987.15|1979.85|11
1733126280000|2024-12-02 07:58:00|1987.65|1980.35|1985.15|1977.85|1987.65|1980.35|1985.15|1977.85|11
1733126290000|2024-12-02 07:58:10|1985.65|1978.35|1985.15|1977.85|1985.65|1978.35|1985.15|1977.85|2
1733126300000|2024-12-02 07:58:20|1986.15|1978.85|1986.15|1978.85|1986.15|1978.85|1986.15|1978.85|1
1733126310000|2024-12-02 07:58:30|1986.05|1978.75|1987.27|1979.97|1988.15|1980.85|1986.05|1978.75|19
1733126320000|2024-12-02 07:58:40|1987.15|1979.85|1986.15|1978.85|1987.15|1979.85|1986.15|1978.85|8
1733126330000|2024-12-02 07:58:50|1986.65|1979.35|1994.55|1987.25|1994.55|1987.25|1978.74|1971.44|30
1733126340000|2024-12-02 07:59:00|1993.65|1986.35|1983.8|1976.5|1993.65|1986.35|1982.15|1974.85|29
1733126350000|2024-12-02 07:59:10|1983.7|1976.4|1982.05|1974.75|1984.26|1976.96|1981.05|1973.75|26
1733126360000|2024-12-02 07:59:20|1982.15|1974.85|1981.15|1973.85|1982.65|1975.35|1981.15|1973.85|28
1733126370000|2024-12-02 07:59:30|1982.15|1974.85|1984.9|1977.6|1985.65|1978.35|1982.13|1974.83|23
1733126380000|2024-12-02 07:59:40|1985.05|1977.75|1986.5|1979.2|1987.65|1980.35|1985.05|1977.75|32
1733126390000|2024-12-02 07:59:50|1986.55|1979.25|1984.65|1977.35|1986.55|1979.25|1984.15|1976.85|25
1733126400000|2024-12-02 08:00:00|1984.15|1976.85|1983.4|1976.1|1984.65|1977.35|1983.15|1975.85|7
1733126410000|2024-12-02 08:00:10|1983.15|1975.85|1981.6|1974.3|1983.4|1976.1|1981.15|1973.85|11
1733126420000|2024-12-02 08:00:20|1981.35|1974.05|1979.6|1972.3|1982.9|1975.6|1978.9|1971.6|26
1733126430000|2024-12-02 08:00:30|1979.65|1972.35|1975.9|1968.6|1979.65|1972.35|1973.31|1966.01|34
1733126440000|2024-12-02 08:00:40|1976.8|1969.5|1975.9|1968.6|1976.8|1969.5|1975.15|1967.85|20
1733126450000|2024-12-02 08:00:50|1976.1|1968.8|1977.15|1969.85|1978.95|1971.65|1975.95|1968.65|23
1733126460000|2024-12-02 08:01:00|1977.1|1969.8|1976.15|1968.85|1977.55|1970.25|1976.1|1968.8|26
1733126470000|2024-12-02 08:01:10|1975.65|1968.35|1973.45|1966.15|1975.65|1968.35|1973.45|1966.15|21
1733126480000|2024-12-02 08:01:20|1973.35|1966.05|1971.09|1963.79|1973.35|1966.05|1970.15|1962.85|27
1733126490000|2024-12-02 08:01:30|1971.04|1963.74|1971.55|1964.25|1971.55|1964.25|1969.3|1962|22
1733126500000|2024-12-02 08:01:40|1972.35|1965.05|1975.05|1967.75|1975.05|1967.75|1971.65|1964.35|32
1733126510000|2024-12-02 08:01:50|1974.9|1967.6|1979.15|1971.85|1979.2|1971.9|1974|1966.7|33
1733126520000|2024-12-02 08:02:00|1979.5|1972.2|1978.06|1970.76|1980.11|1972.81|1978.02|1970.72|29
1733126530000|2024-12-02 08:02:10|1977.85|1970.55|1978.35|1971.05|1978.65|1971.35|1977.15|1969.85|25
1733126540000|2024-12-02 08:02:20|1978.15|1970.85|1976.9|1969.6|1978.15|1970.85|1976.15|1968.85|19
1733126550000|2024-12-02 08:02:30|1976.95|1969.65|1980.15|1972.85|1980.15|1972.85|1976.95|1969.65|32
1733126560000|2024-12-02 08:02:40|1980.65|1973.35|1979.06|1971.76|1981.88|1974.58|1978.85|1971.55|34
1733126570000|2024-12-02 08:02:50|1979.4|1972.1|1977.41|1970.11|1980.65|1973.35|1976.85|1969.55|23
1733126580000|2024-12-02 08:03:00|1977.4|1970.1|1974.75|1967.45|1977.46|1970.16|1974.15|1966.85|26
1733126590000|2024-12-02 08:03:10|1974.41|1967.11|1978.15|1970.85|1978.65|1971.35|1974.15|1966.85|26
1733126600000|2024-12-02 08:03:20|1978.4|1971.1|1981.15|1973.85|1981.55|1974.25|1978.4|1971.1|27
1733126610000|2024-12-02 08:03:30|1981.3|1974|1984.15|1976.85|1984.15|1976.85|1981.3|1974|22
1733126620000|2024-12-02 08:03:40|1983.9|1976.6|1985.65|1978.35|1985.65|1978.35|1982.15|1974.85|32
1733126630000|2024-12-02 08:03:50|1985.1|1977.8|1981.15|1973.85|1985.15|1977.85|1981.15|1973.85|29
1733126640000|2024-12-02 08:04:00|1981.06|1973.76|1980.09|1972.79|1983.15|1975.85|1980.09|1972.79|34
1733126650000|2024-12-02 08:04:10|1980.1|1972.8|1977.15|1969.85|1981.1|1973.8|1977.07|1969.77|22
1733126660000|2024-12-02 08:04:20|1977.25|1969.95|1977.15|1969.85|1977.65|1970.35|1977.08|1969.78|12
1733126670000|2024-12-02 08:04:30|1977.06|1969.76|1976.07|1968.77|1978.65|1971.35|1975.95|1968.65|26
1733126680000|2024-12-02 08:04:40|1976.09|1968.79|1974.15|1966.85|1976.65|1969.35|1974.15|1966.85|16
1733126690000|2024-12-02 08:04:50|1975.15|1967.85|1977.15|1969.85|1977.15|1969.85|1974.95|1967.65|8
1733126700000|2024-12-02 08:05:00|1976.15|1968.85|1994|1986.7|1994.65|1987.35|1976.15|1968.85|32
1733126710000|2024-12-02 08:05:10|1994.6|1987.3|1987.4|1980.1|1994.6|1987.3|1987.3|1980|29
1733126720000|2024-12-02 08:05:20|1987.35|1980.05|1987|1979.7|1989.15|1981.85|1986.2|1978.9|23
1733126730000|2024-12-02 08:05:30|1987.15|1979.85|1989.43|1982.13|1989.65|1982.35|1987.15|1979.85|20
1733126740000|2024-12-02 08:05:40|1990.33|1983.03|1990.15|1982.85|1991.65|1984.35|1989.64|1982.34|18
1733126750000|2024-12-02 08:05:50|1992.7|1985.4|1991.35|1984.05|1994.1|1986.8|1990.15|1982.85|25
1733126760000|2024-12-02 08:06:00|1992.15|1984.85|1992.4|1985.1|1993.25|1985.95|1992.04|1984.74|21
1733126770000|2024-12-02 08:06:10|1992.55|1985.25|1992.15|1984.85|1993.65|1986.35|1992.15|1984.85|16
1733126780000|2024-12-02 08:06:20|1993.15|1985.85|1991.65|1984.35|1993.15|1985.85|1991.15|1983.85|17
1733126790000|2024-12-02 08:06:30|1992.2|1984.9|1991.15|1983.85|1992.45|1985.15|1991.15|1983.85|15
1733126800000|2024-12-02 08:06:40|1991.65|1984.35|1986.5|1979.2|1991.65|1984.35|1985.66|1978.36|24
1733126810000|2024-12-02 08:06:50|1986.55|1979.25|1983.35|1976.05|1986.6|1979.3|1983.35|1976.05|24
1733126820000|2024-12-02 08:07:00|1983.15|1975.85|1986.15|1978.85|1986.45|1979.15|1983.05|1975.75|24
1733126830000|2024-12-02 08:07:10|1985.85|1978.55|1988.15|1980.85|1992.05|1984.75|1983.15|1975.85|26
1733126840000|2024-12-02 08:07:20|1988.35|1981.05|1985.65|1978.35|1989.73|1982.43|1985.15|1977.85|30
1733126850000|2024-12-02 08:07:30|1985.15|1977.85|1985.9|1978.6|1986.25|1978.95|1985.15|1977.85|9
1733126860000|2024-12-02 08:07:40|1985.65|1978.35|1985.85|1978.55|1985.85|1978.55|1985.15|1977.85|3
1733126870000|2024-12-02 08:07:50|1985.95|1978.65|1987.8|1980.5|1987.8|1980.5|1985.95|1978.65|4
1733126880000|2024-12-02 08:08:00|1987.65|1980.35|1986.15|1978.85|1987.65|1980.35|1986.15|1978.85|2
1733126890000|2024-12-02 08:08:10|1985.35|1978.05|1986.8|1979.5|1987.05|1979.75|1985.35|1978.05|21
1733126900000|2024-12-02 08:08:20|1986.85|1979.55|1989.95|1982.65|1989.95|1982.65|1986.85|1979.55|21
1733126910000|2024-12-02 08:08:30|1990.1|1982.8|1992.85|1985.55|1992.85|1985.55|1990.1|1982.8|10
1733126920000|2024-12-02 08:08:40|1992.35|1985.05|1991.15|1983.85|1993.95|1986.65|1991.15|1983.85|11
1733126930000|2024-12-02 08:08:50|1991.25|1983.95|1995.9|1988.6|1995.9|1988.6|1991.25|1983.95|15
1733126940000|2024-12-02 08:09:00|1996|1988.7|1996.4|1989.1|1996.9|1989.6|1994.15|1986.85|16
1733126950000|2024-12-02 08:09:10|1996.85|1989.55|1997.15|1989.85|1997.9|1990.6|1996.85|1989.55|18
1733126960000|2024-12-02 08:09:20|1997.7|1990.4|1999|1991.7|1999|1991.7|1997.35|1990.05|14
1733126970000|2024-12-02 08:09:30|1998.9|1991.6|1999.25|1991.95|1999.9|1992.6|1997.45|1990.15|16
1733126980000|2024-12-02 08:09:40|1999.15|1991.85|1999.15|1991.85|1999.9|1992.6|1998.15|1990.85|14
1733126990000|2024-12-02 08:09:50|1998.15|1990.85|1998.4|1991.1|1998.65|1991.35|1997.85|1990.55|10
1733127000000|2024-12-02 08:10:00|1998.45|1991.15|2001.85|1994.55|2001.85|1994.55|1998|1990.7|23
1733127010000|2024-12-02 08:10:10|2001.35|1994.05|2002.15|1994.85|2002.7|1995.4|2000.15|1992.85|21
1733127020000|2024-12-02 08:10:20|2002.05|1994.75|2004|1996.7|2004|1996.7|2001.9|1994.6|19
1733127030000|2024-12-02 08:10:30|2003.95|1996.65|2005.65|1998.35|2005.7|1998.4|2003.95|1996.65|16
1733127040000|2024-12-02 08:10:40|2005.15|1997.85|2005.95|1998.65|2006.1|1998.8|2005.15|1997.85|14
1733127050000|2024-12-02 08:10:50|2006|1998.7|2005.65|1998.35|2006.75|1999.45|2005.15|1997.85|9
1733127060000|2024-12-02 08:11:00|2005.95|1998.65|2006.9|1999.6|2006.9|1999.6|2005.8|1998.5|16
1733127070000|2024-12-02 08:11:10|2006.8|1999.5|2009.15|2001.85|2009.15|2001.85|2006.75|1999.45|20
1733127080000|2024-12-02 08:11:20|2009.4|2002.1|2007.8|2000.5|2009.55|2002.25|2007.8|2000.5|6
1733127090000|2024-12-02 08:11:30|2007.65|2000.35|2007.1|1999.8|2007.65|2000.35|2006.15|1998.85|13
1733127100000|2024-12-02 08:11:40|2006.95|1999.65|2006.75|1999.45|2007.1|1999.8|2006.15|1998.85|12
1733127110000|2024-12-02 08:11:50|2007.25|1999.95|2007|1999.7|2007.8|2000.5|2006.15|1998.85|19
1733127120000|2024-12-02 08:12:00|2007.05|1999.75|2005.05|1997.75|2007.15|1999.85|2004.15|1996.85|10
1733127130000|2024-12-02 08:12:10|2005.15|1997.85|2003.8|1996.5|2005.15|1997.85|2003.25|1995.95|23
1733127140000|2024-12-02 08:12:20|2003.85|1996.55|2004.15|1996.85|2004.8|1997.5|2003.5|1996.2|18
1733127150000|2024-12-02 08:12:30|2004.35|1997.05|2004.25|1996.95|2006.1|1998.8|2004.25|1996.95|12
1733127160000|2024-12-02 08:12:40|2003.75|1996.45|2002.95|1995.65|2003.75|1996.45|2002.85|1995.55|6
1733127170000|2024-12-02 08:12:50|2002.9|1995.6|2003.9|1996.6|2003.9|1996.6|2002.9|1995.6|12
1733127180000|2024-12-02 08:13:00|2003.85|1996.55|2008.1|2000.8|2008.1|2000.8|2003.35|1996.05|30
1733127190000|2024-12-02 08:13:10|2007.85|2000.55|2004.85|1997.55|2008.15|2000.85|2004.85|1997.55|18
1733127200000|2024-12-02 08:13:20|2005.15|1997.85|2003.15|1995.85|2006.1|1998.8|2003.15|1995.85|21
1733127210000|2024-12-02 08:13:30|2002.4|1995.1|1998.25|1990.95|2002.4|1995.1|1998.25|1990.95|17
1733127220000|2024-12-02 08:13:40|1997.95|1990.65|1996.95|1989.65|1997.95|1990.65|1996.95|1989.65|5
1733127230000|2024-12-02 08:13:50|1997|1989.7|1996|1988.7|1997.05|1989.75|1995.45|1988.15|20
1733127240000|2024-12-02 08:14:00|1996.3|1989|1994.25|1986.95|1998.05|1990.75|1994.25|1986.95|15
1733127250000|2024-12-02 08:14:10|1994.3|1987|1993|1985.7|1994.3|1987|1993|1985.7|14
1733127260000|2024-12-02 08:14:20|1993.1|1985.8|1993.15|1985.85|1993.9|1986.6|1992.4|1985.1|17
1733127270000|2024-12-02 08:14:30|1992.9|1985.6|1992.35|1985.05|1992.9|1985.6|1992.2|1984.9|18
1733127280000|2024-12-02 08:14:40|1992.3|1985|1992.05|1984.75|1992.3|1985|1989.25|1981.95|28
1733127290000|2024-12-02 08:14:50|1991.15|1983.85|1990.2|1982.9|1992.15|1984.85|1990.18|1982.88|21
1733127300000|2024-12-02 08:15:00|1990.1|1982.8|1989.8|1982.5|1990.8|1983.5|1989.25|1981.95|20
1733127310000|2024-12-02 08:15:10|1989.95|1982.65|1990.15|1982.85|1991.45|1984.15|1989.95|1982.65|30
1733127320000|2024-12-02 08:15:20|1989.89|1982.59|1990.35|1983.05|1991.37|1984.07|1988.25|1980.95|33
1733127330000|2024-12-02 08:15:30|1990.3|1983|1991.15|1983.85|1991.8|1984.5|1990.22|1982.92|29
1733127340000|2024-12-02 08:15:40|1991.3|1984|1992.2|1984.9|1993.4|1986.1|1990.55|1983.25|30
1733127350000|2024-12-02 08:15:50|1992.75|1985.45|1992.3|1985|1993.55|1986.25|1992.3|1985|20
1733127360000|2024-12-02 08:16:00|1992.35|1985.05|1988.65|1981.35|1992.65|1985.35|1988.15|1980.85|26
1733127370000|2024-12-02 08:16:10|1987.55|1980.25|1984.45|1977.15|1987.6|1980.3|1983.36|1976.06|31
1733127380000|2024-12-02 08:16:20|1984.4|1977.1|1983.07|1975.77|1984.6|1977.3|1983.07|1975.77|25
1733127390000|2024-12-02 08:16:30|1983.09|1975.79|1980.5|1973.2|1983.09|1975.79|1979.5|1972.2|27
1733127400000|2024-12-02 08:16:40|1980.33|1973.03|1980.15|1972.85|1982.3|1975|1980.13|1972.83|32
1733127410000|2024-12-02 08:16:50|1980|1972.7|1980.65|1973.35|1980.9|1973.6|1979.09|1971.79|27
1733127420000|2024-12-02 08:17:00|1981.1|1973.8|1978.85|1971.55|1981.47|1974.17|1978.85|1971.55|25
1733127430000|2024-12-02 08:17:10|1978.8|1971.5|1977.55|1970.25|1979.45|1972.15|1977.4|1970.1|33
1733127440000|2024-12-02 08:17:20|1977.4|1970.1|1977.65|1970.35|1978.5|1971.2|1975.65|1968.35|34
1733127450000|2024-12-02 08:17:30|1977.15|1969.85|1973.04|1965.74|1977.15|1969.85|1972.95|1965.65|28
1733127460000|2024-12-02 08:17:40|1973.15|1965.85|1972.65|1965.35|1973.65|1966.35|1972|1964.7|30
1733127470000|2024-12-02 08:17:50|1972.15|1964.85|1973.7|1966.4|1973.7|1966.4|1972.15|1964.85|24
1733127480000|2024-12-02 08:18:00|1973.18|1965.88|1969.05|1961.75|1974.45|1967.15|1969|1961.7|31
1733127490000|2024-12-02 08:18:10|1969.55|1962.25|1969.65|1962.35|1971.5|1964.2|1968.95|1961.65|34
1733127500000|2024-12-02 08:18:20|1969.3|1962|1967.55|1960.25|1969.3|1962|1966.95|1959.65|31
1733127510000|2024-12-02 08:18:30|1967.6|1960.3|1965.23|1957.93|1967.6|1960.3|1965.23|1957.93|36
1733127520000|2024-12-02 08:18:40|1965.18|1957.88|1965.65|1958.35|1966.65|1959.35|1964.5|1957.2|34
1733127530000|2024-12-02 08:18:50|1965.7|1958.4|1964.85|1957.55|1965.75|1958.45|1964.47|1957.17|33
1733127540000|2024-12-02 08:19:00|1965.04|1957.74|1963.75|1956.45|1965.15|1957.85|1963.5|1956.2|36
1733127550000|2024-12-02 08:19:10|1963.7|1956.4|1964.85|1957.55|1964.85|1957.55|1962.4|1955.1|31
1733127560000|2024-12-02 08:19:20|1964.8|1957.5|1967.02|1959.72|1967.94|1960.64|1964.1|1956.8|38
1733127570000|2024-12-02 08:19:30|1966.35|1959.05|1963.45|1956.15|1966.35|1959.05|1963.13|1955.83|33
1733127580000|2024-12-02 08:19:40|1963.36|1956.06|1964.2|1956.9|1965.75|1958.45|1963.33|1956.03|38
1733127590000|2024-12-02 08:19:50|1963.95|1956.65|1961.05|1953.75|1965.8|1958.5|1961.05|1953.75|36
1733127600000|2024-12-02 08:20:00|1961.15|1953.85|1954.27|1946.97|1961.76|1954.46|1954.27|1946.97|38
1733127610000|2024-12-02 08:20:10|1954.47|1947.17|1953.4|1946.1|1955.25|1947.95|1952.15|1944.85|37
1733127620000|2024-12-02 08:20:20|1953.65|1946.35|1954.75|1947.45|1956.2|1948.9|1952.85|1945.55|39
1733127630000|2024-12-02 08:20:30|1955.4|1948.1|1955.12|1947.82|1956.42|1949.12|1953.3|1946|39
1733127640000|2024-12-02 08:20:40|1955.1|1947.8|1953.65|1946.35|1955.15|1947.85|1953.17|1945.87|40
1733127650000|2024-12-02 08:20:50|1953.9|1946.6|1950.16|1942.86|1955.85|1948.55|1949.45|1942.15|38
1733127660000|2024-12-02 08:21:00|1950.14|1942.84|1957.82|1950.52|1958.28|1950.98|1949.35|1942.05|39
1733127670000|2024-12-02 08:21:10|1957.5|1950.2|1954.85|1947.55|1957.7|1950.4|1953.32|1946.02|39
1733127680000|2024-12-02 08:21:20|1953.75|1946.45|1956.84|1949.54|1956.97|1949.67|1953.5|1946.2|40
1733127690000|2024-12-02 08:21:30|1956.4|1949.1|1955.2|1947.9|1956.8|1949.5|1953.54|1946.24|38
1733127700000|2024-12-02 08:21:40|1954.95|1947.65|1955.35|1948.05|1957.4|1950.1|1953.9|1946.6|39
1733127710000|2024-12-02 08:21:50|1954.7|1947.4|1961.05|1953.75|1961.15|1953.85|1954.7|1947.4|37
1733127720000|2024-12-02 08:22:00|1961.18|1953.88|1960.5|1953.2|1963.65|1956.35|1959.81|1952.51|38
1733127730000|2024-12-02 08:22:10|1961.41|1954.11|1959.2|1951.9|1961.41|1954.11|1957.7|1950.4|39
1733127740000|2024-12-02 08:22:20|1958.9|1951.6|1962.35|1955.05|1965.2|1957.9|1958.9|1951.6|37
1733127750000|2024-12-02 08:22:30|1962.2|1954.9|1963.93|1956.63|1965.35|1958.05|1961.7|1954.4|37
1733127760000|2024-12-02 08:22:40|1964.05|1956.75|1962.97|1955.67|1964.13|1956.83|1962.05|1954.75|38
1733127770000|2024-12-02 08:22:50|1963.3|1956|1963.04|1955.74|1964.15|1956.85|1962.45|1955.15|37
1733127780000|2024-12-02 08:23:00|1963.08|1955.78|1962.9|1955.6|1964.28|1956.98|1961.7|1954.4|39
1733127790000|2024-12-02 08:23:10|1962.85|1955.55|1959.7|1952.4|1962.88|1955.58|1958.15|1950.85|38
1733127800000|2024-12-02 08:23:20|1959.94|1952.64|1958.8|1951.5|1959.94|1952.64|1958.34|1951.04|36
1733127810000|2024-12-02 08:23:30|1959.2|1951.9|1963.63|1956.33|1963.63|1956.33|1958.58|1951.28|36
1733127820000|2024-12-02 08:23:40|1963.85|1956.55|1960.99|1953.69|1964.15|1956.85|1960.76|1953.46|38
1733127830000|2024-12-02 08:23:50|1961.05|1953.75|1961.05|1953.75|1962.79|1955.49|1960.75|1953.45|37
1733127840000|2024-12-02 08:24:00|1961.55|1954.25|1961.8|1954.5|1962.55|1955.25|1960.42|1953.12|38
1733127850000|2024-12-02 08:24:10|1961.85|1954.55|1962.95|1955.65|1964.06|1956.76|1961.47|1954.17|40
1733127860000|2024-12-02 08:24:20|1963.05|1955.75|1964.65|1957.35|1964.65|1957.35|1961.36|1954.06|39
1733127870000|2024-12-02 08:24:30|1964.96|1957.66|1964.6|1957.3|1966.3|1959|1964.25|1956.95|40
1733127880000|2024-12-02 08:24:40|1964.45|1957.15|1959.74|1952.44|1964.8|1957.5|1959.64|1952.34|36
1733127890000|2024-12-02 08:24:50|1960.34|1953.04|1961.4|1954.1|1961.45|1954.15|1959.17|1951.87|36
1733127900000|2024-12-02 08:25:00|1961.35|1954.05|1960.4|1953.1|1962.45|1955.15|1960.4|1953.1|39
1733127910000|2024-12-02 08:25:10|1960.65|1953.35|1959.72|1952.42|1961.05|1953.75|1958.73|1951.43|35
1733127920000|2024-12-02 08:25:20|1960.24|1952.94|1958.05|1950.75|1962.45|1955.15|1957.55|1950.25|38
1733127930000|2024-12-02 08:25:30|1958.55|1951.25|1962.5|1955.2|1964.21|1956.91|1958.39|1951.09|36
1733127940000|2024-12-02 08:25:40|1962|1954.7|1964.74|1957.44|1965.48|1958.18|1962|1954.7|39
1733127950000|2024-12-02 08:25:50|1964.94|1957.64|1959.9|1952.6|1966.1|1958.8|1959.9|1952.6|35
1733127960000|2024-12-02 08:26:00|1960.15|1952.85|1955.24|1947.94|1960.15|1952.85|1955.24|1947.94|38
1733127970000|2024-12-02 08:26:10|1955.15|1947.85|1956.75|1949.45|1956.75|1949.45|1953.9|1946.6|38
1733127980000|2024-12-02 08:26:20|1956.55|1949.25|1953.7|1946.4|1956.55|1949.25|1952.9|1945.6|38
1733127990000|2024-12-02 08:26:30|1953.85|1946.55|1955.26|1947.96|1955.55|1948.25|1953.11|1945.81|36
1733128000000|2024-12-02 08:26:40|1955.32|1948.02|1957.36|1950.06|1957.89|1950.59|1955.25|1947.95|37
1733128010000|2024-12-02 08:26:50|1957.65|1950.35|1953.53|1946.23|1957.65|1950.35|1953.53|1946.23|31
1733128020000|2024-12-02 08:27:00|1953.6|1946.3|1958.65|1951.35|1958.65|1951.35|1953.55|1946.25|39
1733128030000|2024-12-02 08:27:10|1958.9|1951.6|1957.75|1950.45|1959.64|1952.34|1956.85|1949.55|39
1733128040000|2024-12-02 08:27:20|1957.55|1950.25|1954.55|1947.25|1958.46|1951.16|1953.55|1946.25|39
1733128050000|2024-12-02 08:27:30|1954.4|1947.1|1957|1949.7|1957.67|1950.37|1952.65|1945.35|36
1733128060000|2024-12-02 08:27:40|1957.65|1950.35|1957.5|1950.2|1959.4|1952.1|1956.8|1949.5|36
1733128070000|2024-12-02 08:27:50|1957.9|1950.6|1956.35|1949.05|1958.55|1951.25|1956.3|1949|35
1733128080000|2024-12-02 08:28:00|1956.45|1949.15|1957.77|1950.47|1957.87|1950.57|1954.55|1947.25|39
1733128090000|2024-12-02 08:28:10|1957.9|1950.6|1959.35|1952.05|1960.4|1953.1|1957.15|1949.85|40
1733128100000|2024-12-02 08:28:20|1959.66|1952.36|1957.75|1950.45|1960.68|1953.38|1953.95|1946.65|39
1733128110000|2024-12-02 08:28:30|1957.85|1950.55|1962.51|1955.21|1963.05|1955.75|1957.44|1950.14|37
1733128120000|2024-12-02 08:28:40|1962.68|1955.38|1963.05|1955.75|1965.06|1957.76|1962.34|1955.04|36
1733128130000|2024-12-02 08:28:50|1963.2|1955.9|1963.69|1956.39|1964.4|1957.1|1961.9|1954.6|35
1733128140000|2024-12-02 08:29:00|1963.95|1956.65|1968.22|1960.92|1970.45|1963.15|1963.4|1956.1|37
1733128150000|2024-12-02 08:29:10|1968.23|1960.93|1967.35|1960.05|1969.4|1962.1|1966.3|1959|35
1733128160000|2024-12-02 08:29:20|1967.4|1960.1|1964.2|1956.9|1969.24|1961.94|1964.2|1956.9|40
1733128170000|2024-12-02 08:29:30|1964.15|1956.85|1961.29|1953.99|1964.15|1956.85|1961.29|1953.99|32
1733128180000|2024-12-02 08:29:40|1961.26|1953.96|1959.79|1952.49|1961.63|1954.33|1959.79|1952.49|33
1733128190000|2024-12-02 08:29:50|1959.5|1952.2|1958.22|1950.92|1959.5|1952.2|1957.3|1950|30
1733128200000|2024-12-02 08:30:00|1958.3|1951|1957.85|1950.55|1961.3|1954|1957.85|1950.55|38
1733128210000|2024-12-02 08:30:10|1958.15|1950.85|1958.5|1951.2|1960.75|1953.45|1957.85|1950.55|36
1733128220000|2024-12-02 08:30:20|1959.14|1951.84|1954.85|1947.55|1960.35|1953.05|1954.7|1947.4|35
1733128230000|2024-12-02 08:30:30|1955|1947.7|1956.45|1949.15|1957.65|1950.35|1955|1947.7|34
1733128240000|2024-12-02 08:30:40|1956.1|1948.8|1956.26|1948.96|1957.8|1950.5|1955.8|1948.5|34
1733128250000|2024-12-02 08:30:50|1956.4|1949.1|1957.33|1950.03|1958.58|1951.28|1956.26|1948.96|34
1733128260000|2024-12-02 08:31:00|1957.15|1949.85|1962.4|1955.1|1962.4|1955.1|1956.55|1949.25|37
1733128270000|2024-12-02 08:31:10|1961.9|1954.6|1962.89|1955.59|1963.35|1956.05|1959.93|1952.63|35
1733128280000|2024-12-02 08:31:20|1963.3|1956|1961.9|1954.6|1964.23|1956.93|1961.35|1954.05|32
1733128290000|2024-12-02 08:31:30|1961.45|1954.15|1959.7|1952.4|1961.6|1954.3|1957.85|1950.55|35
1733128300000|2024-12-02 08:31:40|1959.95|1952.65|1959.78|1952.48|1959.95|1952.65|1958.35|1951.05|37
1733128310000|2024-12-02 08:31:50|1959.6|1952.3|1959.7|1952.4|1960.3|1953|1957.77|1950.47|36
1733128320000|2024-12-02 08:32:00|1959.85|1952.55|1962.4|1955.1|1962.4|1955.1|1959.09|1951.79|29
1733128330000|2024-12-02 08:32:10|1962.6|1955.3|1965.42|1958.12|1966.08|1958.78|1962.35|1955.05|37
1733128340000|2024-12-02 08:32:20|1966.1|1958.8|1964.21|1956.91|1966.75|1959.45|1964.21|1956.91|28
1733128350000|2024-12-02 08:32:30|1964.2|1956.9|1965.8|1958.5|1967.9|1960.6|1964.18|1956.88|36
1733128360000|2024-12-02 08:32:40|1965.97|1958.67|1965.89|1958.59|1966.65|1959.35|1963.15|1955.85|34
1733128370000|2024-12-02 08:32:50|1965.98|1958.68|1966.1|1958.8|1967.65|1960.35|1965.2|1957.9|31
1733128380000|2024-12-02 08:33:00|1965.9|1958.6|1963.11|1955.81|1965.9|1958.6|1963.11|1955.81|38
1733128390000|2024-12-02 08:33:10|1963.09|1955.79|1961.61|1954.31|1963.09|1955.79|1959.25|1951.95|26
1733128400000|2024-12-02 08:33:20|1962.47|1955.17|1960.4|1953.1|1962.47|1955.17|1960.15|1952.85|32
1733128410000|2024-12-02 08:33:30|1960.9|1953.6|1962.6|1955.3|1962.6|1955.3|1960.36|1953.06|32
1733128420000|2024-12-02 08:33:40|1962.65|1955.35|1958.65|1951.35|1962.7|1955.4|1957.61|1950.31|31
1733128430000|2024-12-02 08:33:50|1958.95|1951.65|1957.15|1949.85|1959.65|1952.35|1957.15|1949.85|33
1733128440000|2024-12-02 08:34:00|1957.6|1950.3|1957.15|1949.85|1958.7|1951.4|1956.65|1949.35|33
1733128450000|2024-12-02 08:34:10|1956.8|1949.5|1956.13|1948.83|1957.64|1950.34|1955.85|1948.55|32
1733128460000|2024-12-02 08:34:20|1956.35|1949.05|1953.2|1945.9|1956.65|1949.35|1953.2|1945.9|20
1733128470000|2024-12-02 08:34:30|1953.25|1945.95|1951.08|1943.78|1953.25|1945.95|1950.45|1943.15|26
1733128480000|2024-12-02 08:34:40|1951.11|1943.81|1952.15|1944.85|1953.15|1945.85|1951.05|1943.75|34
1733128490000|2024-12-02 08:34:50|1952.3|1945|1953.21|1945.91|1953.85|1946.55|1952.22|1944.92|33
1733128500000|2024-12-02 08:35:00|1953.2|1945.9|1954.35|1947.05|1954.8|1947.5|1951.25|1943.95|35
1733128510000|2024-12-02 08:35:10|1954.4|1947.1|1955.65|1948.35|1956.75|1949.45|1953.55|1946.25|33
1733128520000|2024-12-02 08:35:20|1955.15|1947.85|1953.75|1946.45|1955.15|1947.85|1952.15|1944.85|29
1733128530000|2024-12-02 08:35:30|1953.65|1946.35|1953.99|1946.69|1954.55|1947.25|1952.75|1945.45|36
1733128540000|2024-12-02 08:35:40|1954.31|1947.01|1954.4|1947.1|1955.25|1947.95|1953.5|1946.2|33
1733128550000|2024-12-02 08:35:50|1953.9|1946.6|1950.05|1942.75|1954.4|1947.1|1950|1942.7|35
1733128560000|2024-12-02 08:36:00|1950.75|1943.45|1950.73|1943.43|1953.13|1945.83|1950.73|1943.43|35
1733128570000|2024-12-02 08:36:10|1951.3|1944|1946.45|1939.15|1951.75|1944.45|1946.45|1939.15|32
1733128580000|2024-12-02 08:36:20|1946.95|1939.65|1945.2|1937.9|1946.95|1939.65|1943.65|1936.35|38
1733128590000|2024-12-02 08:36:30|1945|1937.7|1943.2|1935.9|1945|1937.7|1942.95|1935.65|30
1733128600000|2024-12-02 08:36:40|1943.25|1935.95|1942.41|1935.11|1944.89|1937.59|1942.26|1934.96|34
1733128610000|2024-12-02 08:36:50|1942.44|1935.14|1941.2|1933.9|1942.7|1935.4|1940.94|1933.64|36
1733128620000|2024-12-02 08:37:00|1941.23|1933.93|1944.08|1936.78|1944.66|1937.36|1941.18|1933.88|39
1733128630000|2024-12-02 08:37:10|1945.01|1937.71|1944.21|1936.91|1945.85|1938.55|1944.21|1936.91|34
1733128640000|2024-12-02 08:37:20|1944.2|1936.9|1941.15|1933.85|1944.21|1936.91|1941.15|1933.85|27
1733128650000|2024-12-02 08:37:30|1941.65|1934.35|1938.65|1931.35|1941.65|1934.35|1937.33|1930.03|36
1733128660000|2024-12-02 08:37:40|1938.6|1931.3|1938.2|1930.9|1939.45|1932.15|1937.18|1929.88|36
1733128670000|2024-12-02 08:37:50|1938.25|1930.95|1938.15|1930.85|1939.08|1931.78|1936.7|1929.4|40
1733128680000|2024-12-02 08:38:00|1938.22|1930.92|1942.51|1935.21|1942.85|1935.55|1938.22|1930.92|38
1733128690000|2024-12-02 08:38:10|1943.4|1936.1|1939.4|1932.1|1943.45|1936.15|1939.4|1932.1|35
1733128700000|2024-12-02 08:38:20|1939.5|1932.2|1937.25|1929.95|1939.7|1932.4|1937.25|1929.95|36
1733128710000|2024-12-02 08:38:30|1937.2|1929.9|1936.92|1929.62|1937.75|1930.45|1935.55|1928.25|33
1733128720000|2024-12-02 08:38:40|1937.38|1930.08|1937.75|1930.45|1938.75|1931.45|1937.07|1929.77|37
1733128730000|2024-12-02 08:38:50|1937.55|1930.25|1937.2|1929.9|1938|1930.7|1937|1929.7|30
1733128740000|2024-12-02 08:39:00|1937.94|1930.64|1938.23|1930.93|1940.44|1933.14|1937.85|1930.55|37
1733128750000|2024-12-02 08:39:10|1938.11|1930.81|1935.5|1928.2|1938.45|1931.15|1935.5|1928.2|33
1733128760000|2024-12-02 08:39:20|1935.4|1928.1|1933.25|1925.95|1935.4|1928.1|1933.25|1925.95|39
1733128770000|2024-12-02 08:39:30|1933.26|1925.96|1932.2|1924.9|1933.65|1926.35|1932.2|1924.9|38
1733128780000|2024-12-02 08:39:40|1932.1|1924.8|1930.93|1923.63|1932.1|1924.8|1930.2|1922.9|34
1733128790000|2024-12-02 08:39:50|1930.62|1923.32|1928.19|1920.89|1930.8|1923.5|1926.6|1919.3|38
1733128800000|2024-12-02 08:40:00|1928.33|1921.03|1926.15|1918.85|1928.54|1921.24|1924.45|1917.15|35
1733128810000|2024-12-02 08:40:10|1925.8|1918.5|1922.05|1914.75|1925.8|1918.5|1922.05|1914.75|35
1733128820000|2024-12-02 08:40:20|1921.63|1914.33|1917.15|1909.85|1921.8|1914.5|1915.25|1907.95|37
1733128830000|2024-12-02 08:40:30|1916.87|1909.57|1915.5|1908.2|1916.93|1909.63|1911.7|1904.4|36
1733128840000|2024-12-02 08:40:40|1916.47|1909.17|1906.4|1899.1|1916.47|1909.17|1905.03|1897.73|38
1733128850000|2024-12-02 08:40:50|1906.57|1899.27|1897.27|1889.97|1909.37|1902.07|1897|1889.7|40
1733128860000|2024-12-02 08:41:00|1895.61|1888.31|1901.7|1894.4|1903.09|1895.79|1895.46|1888.16|37
1733128870000|2024-12-02 08:41:10|1902.13|1894.83|1911.55|1904.25|1911.72|1904.42|1901.4|1894.1|39
1733128880000|2024-12-02 08:41:20|1911.67|1904.37|1906.36|1899.06|1913.7|1906.4|1903.77|1896.47|40
1733128890000|2024-12-02 08:41:30|1906.16|1898.86|1902.35|1895.05|1907.45|1900.15|1901.95|1894.65|39
1733128900000|2024-12-02 08:41:40|1903.3|1896|1911.8|1904.5|1911.8|1904.5|1903.3|1896|39
1733128910000|2024-12-02 08:41:50|1912.23|1904.93|1912.65|1905.35|1916.25|1908.95|1912.23|1904.93|37
1733128920000|2024-12-02 08:42:00|1912.63|1905.33|1921.68|1914.38|1922.1|1914.8|1911.75|1904.45|39
1733128930000|2024-12-02 08:42:10|1921.8|1914.5|1923|1915.7|1923|1915.7|1919.7|1912.4|38
1733128940000|2024-12-02 08:42:20|1923.05|1915.75|1925.28|1917.98|1925.65|1918.35|1923.05|1915.75|37
1733128950000|2024-12-02 08:42:30|1924.75|1917.45|1926.07|1918.77|1926.35|1919.05|1924.5|1917.2|39
1733128960000|2024-12-02 08:42:40|1926.13|1918.83|1923.52|1916.22|1927.2|1919.9|1922.65|1915.35|31
1733128970000|2024-12-02 08:42:50|1923.6|1916.3|1922.03|1914.73|1924.5|1917.2|1919.2|1911.9|38
1733128980000|2024-12-02 08:43:00|1921.7|1914.4|1927.05|1919.75|1928.23|1920.93|1921.7|1914.4|39
1733128990000|2024-12-02 08:43:10|1926.62|1919.32|1922.95|1915.65|1926.62|1919.32|1922.55|1915.25|38
1733129000000|2024-12-02 08:43:20|1924.34|1917.04|1920.5|1913.2|1924.95|1917.65|1920|1912.7|36
1733129010000|2024-12-02 08:43:30|1920.39|1913.09|1919.92|1912.62|1922.05|1914.75|1918.37|1911.07|38
1733129020000|2024-12-02 08:43:40|1919.99|1912.69|1917.3|1910|1921.2|1913.9|1917.3|1910|35
1733129030000|2024-12-02 08:43:50|1917.8|1910.5|1921.55|1914.25|1921.65|1914.35|1917.7|1910.4|37
1733129040000|2024-12-02 08:44:00|1921.65|1914.35|1913.7|1906.4|1921.77|1914.47|1913.13|1905.83|36
1733129050000|2024-12-02 08:44:10|1913.9|1906.6|1917.85|1910.55|1918.29|1910.99|1913.9|1906.6|38
1733129060000|2024-12-02 08:44:20|1918.48|1911.18|1919.95|1912.65|1924.25|1916.95|1918.48|1911.18|37
1733129070000|2024-12-02 08:44:30|1921.2|1913.9|1918.75|1911.45|1921.2|1913.9|1917.55|1910.25|35
1733129080000|2024-12-02 08:44:40|1918.25|1910.95|1915.85|1908.55|1919.52|1912.22|1915.35|1908.05|28
1733129090000|2024-12-02 08:44:50|1916.35|1909.05|1913.25|1905.95|1916.65|1909.35|1913.25|1905.95|32
1733129100000|2024-12-02 08:45:00|1913.45|1906.15|1916.45|1909.15|1916.52|1909.22|1910.7|1903.4|37
1733129110000|2024-12-02 08:45:10|1916.1|1908.8|1912.65|1905.35|1919.2|1911.9|1912.65|1905.35|34
1733129120000|2024-12-02 08:45:20|1913.65|1906.35|1913.1|1905.8|1913.74|1906.44|1910.45|1903.15|30
1733129130000|2024-12-02 08:45:30|1914.1|1906.8|1909.58|1902.28|1914.1|1906.8|1908.15|1900.85|31
1733129140000|2024-12-02 08:45:40|1910.15|1902.85|1910|1902.7|1912.25|1904.95|1909.15|1901.85|31
1733129150000|2024-12-02 08:45:50|1910.9|1903.6|1906.8|1899.5|1912.33|1905.03|1906.24|1898.94|36
1733129160000|2024-12-02 08:46:00|1907.15|1899.85|1904.15|1896.85|1908.52|1901.22|1904.15|1896.85|34
1733129170000|2024-12-02 08:46:10|1904.2|1896.9|1902.15|1894.85|1905.15|1897.85|1901|1893.7|39
1733129180000|2024-12-02 08:46:20|1902.75|1895.45|1904.34|1897.04|1904.34|1897.04|1900.09|1892.79|39
1733129190000|2024-12-02 08:46:30|1903.8|1896.5|1898.59|1891.29|1906.94|1899.64|1897.6|1890.3|40
1733129200000|2024-12-02 08:46:40|1898.68|1891.38|1893.6|1886.3|1899.95|1892.65|1893.3|1886|38
1733129210000|2024-12-02 08:46:50|1894.15|1886.85|1893.23|1885.93|1894.65|1887.35|1890.65|1883.35|37
1733129220000|2024-12-02 08:47:00|1893.35|1886.05|1903.3|1896|1903.3|1896|1893.02|1885.72|39
1733129230000|2024-12-02 08:47:10|1903.65|1896.35|1896.75|1889.45|1906.7|1899.4|1896.75|1889.45|39
1733129240000|2024-12-02 08:47:20|1897.25|1889.95|1898.55|1891.25|1898.65|1891.35|1893.35|1886.05|40
1733129250000|2024-12-02 08:47:30|1897.4|1890.1|1902.1|1894.8|1902.1|1894.8|1893.75|1886.45|40
1733129260000|2024-12-02 08:47:40|1902.25|1894.95|1902.97|1895.67|1902.97|1895.67|1898.65|1891.35|39
1733129270000|2024-12-02 08:47:50|1903.55|1896.25|1908.6|1901.3|1908.6|1901.3|1902.45|1895.15|38
1733129280000|2024-12-02 08:48:00|1908.5|1901.2|1907.5|1900.2|1910.45|1903.15|1905.75|1898.45|38
1733129290000|2024-12-02 08:48:10|1907.65|1900.35|1906.93|1899.63|1909.7|1902.4|1906.1|1898.8|36
1733129300000|2024-12-02 08:48:20|1906.2|1898.9|1905.05|1897.75|1906.2|1898.9|1903.25|1895.95|37
1733129310000|2024-12-02 08:48:30|1905.45|1898.15|1902.9|1895.6|1909|1901.7|1902.9|1895.6|38
1733129320000|2024-12-02 08:48:40|1903|1895.7|1904.15|1896.85|1904.15|1896.85|1901.15|1893.85|29
1733129330000|2024-12-02 08:48:50|1904.25|1896.95|1909.45|1902.15|1909.45|1902.15|1904.25|1896.95|35
1733129340000|2024-12-02 08:49:00|1909.44|1902.14|1906.15|1898.85|1911.65|1904.35|1905.53|1898.23|37
1733129350000|2024-12-02 08:49:10|1905.65|1898.35|1910.03|1902.73|1910.65|1903.35|1905.57|1898.27|38
1733129360000|2024-12-02 08:49:20|1910.2|1902.9|1910.6|1903.3|1913.85|1906.55|1910.2|1902.9|39
1733129370000|2024-12-02 08:49:30|1911.8|1904.5|1910.55|1903.25|1911.8|1904.5|1909.55|1902.25|36
1733129380000|2024-12-02 08:49:40|1910.45|1903.15|1912.07|1904.77|1912.23|1904.93|1909.07|1901.77|38
1733129390000|2024-12-02 08:49:50|1912.5|1905.2|1914.2|1906.9|1914.65|1907.35|1911.36|1904.06|33
1733129400000|2024-12-02 08:50:00|1914.9|1907.6|1917.25|1909.95|1917.55|1910.25|1914.15|1906.85|37
1733129410000|2024-12-02 08:50:10|1917.4|1910.1|1920.65|1913.35|1920.65|1913.35|1917.35|1910.05|34
1733129420000|2024-12-02 08:50:20|1920.75|1913.45|1924.12|1916.82|1924.12|1916.82|1920.38|1913.08|36
1733129430000|2024-12-02 08:50:30|1924.14|1916.84|1925.65|1918.35|1926.15|1918.85|1923.1|1915.8|35
1733129440000|2024-12-02 08:50:40|1925.57|1918.27|1927.18|1919.88|1927.48|1920.18|1925.15|1917.85|38
1733129450000|2024-12-02 08:50:50|1927.15|1919.85|1927.95|1920.65|1928.29|1920.99|1926.5|1919.2|37
1733129460000|2024-12-02 08:51:00|1927.85|1920.55|1927.18|1919.88|1927.85|1920.55|1925.2|1917.9|39
1733129470000|2024-12-02 08:51:10|1927.7|1920.4|1926.95|1919.65|1929.95|1922.65|1926.7|1919.4|37
1733129480000|2024-12-02 08:51:20|1927.35|1920.05|1930.95|1923.65|1931.5|1924.2|1926.18|1918.88|39
1733129490000|2024-12-02 08:51:30|1931.45|1924.15|1927.6|1920.3|1931.45|1924.15|1927.5|1920.2|28
1733129500000|2024-12-02 08:51:40|1927.95|1920.65|1928.3|1921|1929.25|1921.95|1927.5|1920.2|36
1733129510000|2024-12-02 08:51:50|1927.8|1920.5|1927.75|1920.45|1928.7|1921.4|1926.55|1919.25|30
1733129520000|2024-12-02 08:52:00|1927.8|1920.5|1928.75|1921.45|1930|1922.7|1926.21|1918.91|38
1733129530000|2024-12-02 08:52:10|1928.45|1921.15|1930.35|1923.05|1930.38|1923.08|1926.96|1919.66|36
1733129540000|2024-12-02 08:52:20|1930.55|1923.25|1934.15|1926.85|1934.15|1926.85|1929.9|1922.6|37
1733129550000|2024-12-02 08:52:30|1934.25|1926.95|1936.2|1928.9|1936.7|1929.4|1934.15|1926.85|34
1733129560000|2024-12-02 08:52:40|1936.95|1929.65|1937.4|1930.1|1937.9|1930.6|1936.7|1929.4|18
1733129570000|2024-12-02 08:52:50|1937.9|1930.6|1939.52|1932.22|1939.7|1932.4|1937.9|1930.6|21
1733129580000|2024-12-02 08:53:00|1939.9|1932.6|1939.23|1931.93|1940.86|1933.56|1938.9|1931.6|35
1733129590000|2024-12-02 08:53:10|1939.34|1932.04|1938.2|1930.9|1940.55|1933.25|1937.9|1930.6|36
1733129600000|2024-12-02 08:53:20|1937.7|1930.4|1938.38|1931.08|1938.9|1931.6|1937.55|1930.25|33
1733129610000|2024-12-02 08:53:30|1938.37|1931.07|1938.83|1931.53|1939.5|1932.2|1938.05|1930.75|34
1733129620000|2024-12-02 08:53:40|1938.8|1931.5|1940.41|1933.11|1940.63|1933.33|1937.7|1930.4|33
1733129630000|2024-12-02 08:53:50|1940.38|1933.08|1940.52|1933.22|1940.8|1933.5|1939.15|1931.85|31
1733129640000|2024-12-02 08:54:00|1940.23|1932.93|1938.05|1930.75|1940.75|1933.45|1937.97|1930.67|31
1733129650000|2024-12-02 08:54:10|1937.7|1930.4|1937.68|1930.38|1938.07|1930.77|1936.55|1929.25|27
1733129660000|2024-12-02 08:54:20|1937.34|1930.04|1938.1|1930.8|1939.7|1932.4|1937.34|1930.04|33
1733129670000|2024-12-02 08:54:30|1937.75|1930.45|1938.55|1931.25|1938.55|1931.25|1935.9|1928.6|32
1733129680000|2024-12-02 08:54:40|1938.6|1931.3|1940|1932.7|1940.85|1933.55|1938.6|1931.3|31
1733129690000|2024-12-02 08:54:50|1939.95|1932.65|1938.35|1931.05|1941.15|1933.85|1938.35|1931.05|31
1733129700000|2024-12-02 08:55:00|1938.2|1930.9|1934.15|1926.85|1938.2|1930.9|1932.5|1925.2|32
1733129710000|2024-12-02 08:55:10|1933.8|1926.5|1930.25|1922.95|1933.85|1926.55|1930.2|1922.9|33
1733129720000|2024-12-02 08:55:20|1929.42|1922.12|1928.7|1921.4|1930.87|1923.57|1928.6|1921.3|33
1733129730000|2024-12-02 08:55:30|1928.39|1921.09|1928.74|1921.44|1929.45|1922.15|1927.65|1920.35|31
1733129740000|2024-12-02 08:55:40|1928.6|1921.3|1927.1|1919.8|1929.7|1922.4|1927.1|1919.8|32
1733129750000|2024-12-02 08:55:50|1926.7|1919.4|1925.25|1917.95|1926.82|1919.52|1924.34|1917.04|38
1733129760000|2024-12-02 08:56:00|1925.18|1917.88|1922.48|1915.18|1925.55|1918.25|1922.25|1914.95|37
1733129770000|2024-12-02 08:56:10|1922.6|1915.3|1921.2|1913.9|1922.8|1915.5|1920.13|1912.83|38
1733129780000|2024-12-02 08:56:20|1920.75|1913.45|1922.7|1915.4|1922.8|1915.5|1919.48|1912.18|35
1733129790000|2024-12-02 08:56:30|1922.84|1915.54|1924.25|1916.95|1924.9|1917.6|1922.39|1915.09|33
1733129800000|2024-12-02 08:56:40|1925.28|1917.98|1926.93|1919.63|1928.85|1921.55|1925.28|1917.98|31
1733129810000|2024-12-02 08:56:50|1927.05|1919.75|1919.6|1912.3|1927.26|1919.96|1919.6|1912.3|37
1733129820000|2024-12-02 08:57:00|1919.5|1912.2|1920.93|1913.63|1921.94|1914.64|1919.27|1911.97|38
1733129830000|2024-12-02 08:57:10|1921.8|1914.5|1921.98|1914.68|1923.92|1916.62|1921.6|1914.3|36
1733129840000|2024-12-02 08:57:20|1922.55|1915.25|1924.04|1916.74|1924.04|1916.74|1922.55|1915.25|37
1733129850000|2024-12-02 08:57:30|1924.2|1916.9|1924.78|1917.48|1924.78|1917.48|1921.4|1914.1|34
1733129860000|2024-12-02 08:57:40|1924.83|1917.53|1922.95|1915.65|1925.76|1918.46|1922.95|1915.65|37
1733129870000|2024-12-02 08:57:50|1923.05|1915.75|1921.71|1914.41|1923.05|1915.75|1921.15|1913.85|34
1733129880000|2024-12-02 08:58:00|1921.1|1913.8|1921.5|1914.2|1922.13|1914.83|1920.15|1912.85|39
1733129890000|2024-12-02 08:58:10|1921.55|1914.25|1921.46|1914.16|1922.92|1915.62|1920.44|1913.14|37
1733129900000|2024-12-02 08:58:20|1921.2|1913.9|1922.46|1915.16|1922.77|1915.47|1919.63|1912.33|35
1733129910000|2024-12-02 08:58:30|1922.88|1915.58|1928.32|1921.02|1929.42|1922.12|1922.88|1915.58|37
1733129920000|2024-12-02 08:58:40|1928.38|1921.08|1931.3|1924|1931.95|1924.65|1928.13|1920.83|37
1733129930000|2024-12-02 08:58:50|1931.35|1924.05|1929.95|1922.65|1931.9|1924.6|1929.6|1922.3|26
1733129940000|2024-12-02 08:59:00|1929.87|1922.57|1922.03|1914.73|1929.95|1922.65|1922.03|1914.73|30
1733129950000|2024-12-02 08:59:10|1921.95|1914.65|1918.9|1911.6|1921.95|1914.65|1918.9|1911.6|35
1733129960000|2024-12-02 08:59:20|1918.85|1911.55|1917.49|1910.19|1919.44|1912.14|1916.75|1909.45|32
1733129970000|2024-12-02 08:59:30|1917.24|1909.94|1916.82|1909.52|1917.65|1910.35|1914.65|1907.35|36
1733129980000|2024-12-02 08:59:40|1916.8|1909.5|1916.95|1909.65|1916.95|1909.65|1914.65|1907.35|37
1733129990000|2024-12-02 08:59:50|1916.75|1909.45|1913.75|1906.45|1916.75|1909.45|1912.05|1904.75|35
1733130000000|2024-12-02 09:00:00|1913.7|1906.4|1913.32|1906.02|1915.74|1908.44|1912.15|1904.85|38
1733130010000|2024-12-02 09:00:10|1913.6|1906.3|1916.15|1908.85|1916.44|1909.14|1913.6|1906.3|37
1733130020000|2024-12-02 09:00:20|1916.05|1908.75|1917.2|1909.9|1917.22|1909.92|1913.65|1906.35|38
1733130030000|2024-12-02 09:00:30|1917.65|1910.35|1911.45|1904.15|1918.15|1910.85|1911.45|1904.15|39
1733130040000|2024-12-02 09:00:40|1911.75|1904.45|1915.15|1907.85|1915.95|1908.65|1910.23|1902.93|33
1733130050000|2024-12-02 09:00:50|1915.9|1908.6|1916.85|1909.55|1918.8|1911.5|1913.4|1906.1|38
1733130060000|2024-12-02 09:01:00|1917.45|1910.15|1915.15|1907.85|1917.95|1910.65|1914.05|1906.75|37
1733130070000|2024-12-02 09:01:10|1916.25|1908.95|1920.68|1913.38|1922|1914.7|1915.75|1908.45|39
1733130080000|2024-12-02 09:01:20|1920.6|1913.3|1915.65|1908.35|1920.88|1913.58|1914.8|1907.5|38
1733130090000|2024-12-02 09:01:30|1915.5|1908.2|1916.55|1909.25|1916.55|1909.25|1913.8|1906.5|39
1733130100000|2024-12-02 09:01:40|1916.4|1909.1|1918.68|1911.38|1919.15|1911.85|1915.82|1908.52|38
1733130110000|2024-12-02 09:01:50|1918.75|1911.45|1922.5|1915.2|1922.5|1915.2|1918.7|1911.4|39
1733130120000|2024-12-02 09:02:00|1922.4|1915.1|1920.7|1913.4|1923.7|1916.4|1918.82|1911.52|40
1733130130000|2024-12-02 09:02:10|1920.8|1913.5|1923.82|1916.52|1924.07|1916.77|1920.74|1913.44|36
1733130140000|2024-12-02 09:02:20|1924.5|1917.2|1926.2|1918.9|1926.8|1919.5|1924.21|1916.91|36
1733130150000|2024-12-02 09:02:30|1926.13|1918.83|1920|1912.7|1926.13|1918.83|1919.91|1912.61|39
1733130160000|2024-12-02 09:02:40|1919.65|1912.35|1916.65|1909.35|1921.56|1914.26|1916.6|1909.3|37
1733130170000|2024-12-02 09:02:50|1916.4|1909.1|1913.72|1906.42|1916.9|1909.6|1913.64|1906.34|38
1733130180000|2024-12-02 09:03:00|1913.65|1906.35|1914.38|1907.08|1915.45|1908.15|1912.25|1904.95|40
1733130190000|2024-12-02 09:03:10|1914.57|1907.27|1914.72|1907.42|1917.4|1910.1|1914.15|1906.85|38
1733130200000|2024-12-02 09:03:20|1914.8|1907.5|1911.7|1904.4|1914.8|1907.5|1910.18|1902.88|36
1733130210000|2024-12-02 09:03:30|1911.5|1904.2|1908.15|1900.85|1912.45|1905.15|1908.15|1900.85|38
1733130220000|2024-12-02 09:03:40|1907.52|1900.22|1905.46|1898.16|1908.17|1900.87|1905.05|1897.75|36
1733130230000|2024-12-02 09:03:50|1905.51|1898.21|1904.4|1897.1|1906.17|1898.87|1904.3|1897|33
1733130240000|2024-12-02 09:04:00|1904.8|1897.5|1907.4|1900.1|1907.4|1900.1|1903.17|1895.87|37
1733130250000|2024-12-02 09:04:10|1907.6|1900.3|1906.65|1899.35|1909.74|1902.44|1905.65|1898.35|37
1733130260000|2024-12-02 09:04:20|1906.8|1899.5|1909.89|1902.59|1912.49|1905.19|1906.79|1899.49|39
1733130270000|2024-12-02 09:04:30|1909.72|1902.42|1909.5|1902.2|1911.28|1903.98|1907.9|1900.6|40
1733130280000|2024-12-02 09:04:40|1909.45|1902.15|1912.69|1905.39|1913.05|1905.75|1907.95|1900.65|36
1733130290000|2024-12-02 09:04:50|1912.43|1905.13|1915.49|1908.19|1916|1908.7|1912.43|1905.13|39
1733130300000|2024-12-02 09:05:00|1915.53|1908.23|1914|1906.7|1917.93|1910.63|1913.85|1906.55|39
1733130310000|2024-12-02 09:05:10|1914.2|1906.9|1913.55|1906.25|1917.58|1910.28|1913.4|1906.1|36
1733130320000|2024-12-02 09:05:20|1913.5|1906.2|1913.82|1906.52|1915.09|1907.79|1912.48|1905.18|39
1733130330000|2024-12-02 09:05:30|1914.1|1906.8|1915.3|1908|1915.34|1908.04|1912.63|1905.33|37
1733130340000|2024-12-02 09:05:40|1916.3|1909|1919.93|1912.63|1920.6|1913.3|1916.3|1909|38
1733130350000|2024-12-02 09:05:50|1920.32|1913.02|1922.4|1915.1|1923.04|1915.74|1918.4|1911.1|36
1733130360000|2024-12-02 09:06:00|1922.5|1915.2|1925.65|1918.35|1926.13|1918.83|1921.73|1914.43|37
1733130370000|2024-12-02 09:06:10|1925.8|1918.5|1927.46|1920.16|1929|1921.7|1925.45|1918.15|38
1733130380000|2024-12-02 09:06:20|1927.49|1920.19|1929.64|1922.34|1931.1|1923.8|1927.31|1920.01|38
1733130390000|2024-12-02 09:06:30|1930.5|1923.2|1932.85|1925.55|1932.85|1925.55|1930.19|1922.89|33
1733130400000|2024-12-02 09:06:40|1933.15|1925.85|1931.35|1924.05|1933.9|1926.6|1930.35|1923.05|35
1733130410000|2024-12-02 09:06:50|1931.8|1924.5|1933.13|1925.83|1934|1926.7|1931.4|1924.1|31
1733130420000|2024-12-02 09:07:00|1933.1|1925.8|1935.1|1927.8|1935.7|1928.4|1932.85|1925.55|36
1733130430000|2024-12-02 09:07:10|1935.15|1927.85|1935|1927.7|1936.2|1928.9|1933.13|1925.83|39
1733130440000|2024-12-02 09:07:20|1934.9|1927.6|1935.32|1928.02|1936.31|1929.01|1933.4|1926.1|38
1733130450000|2024-12-02 09:07:30|1935.58|1928.28|1935.45|1928.15|1936.4|1929.1|1935.2|1927.9|32
1733130460000|2024-12-02 09:07:40|1935.48|1928.18|1938.85|1931.55|1938.85|1931.55|1935.48|1928.18|31
1733130470000|2024-12-02 09:07:50|1938.95|1931.65|1936.65|1929.35|1939|1931.7|1936.39|1929.09|34
1733130480000|2024-12-02 09:08:00|1936.79|1929.49|1936.4|1929.1|1937.75|1930.45|1935.6|1928.3|34
1733130490000|2024-12-02 09:08:10|1936.28|1928.98|1933.65|1926.35|1936.28|1928.98|1933.65|1926.35|35
1733130500000|2024-12-02 09:08:20|1933.7|1926.4|1936.24|1928.94|1936.94|1929.64|1933.7|1926.4|31
1733130510000|2024-12-02 09:08:30|1936.6|1929.3|1938.17|1930.87|1938.97|1931.67|1935.5|1928.2|36
1733130520000|2024-12-02 09:08:40|1938.22|1930.92|1939.73|1932.43|1939.95|1932.65|1938.22|1930.92|34
1733130530000|2024-12-02 09:08:50|1938.9|1931.6|1933.85|1926.55|1939.1|1931.8|1933.6|1926.3|30
1733130540000|2024-12-02 09:09:00|1933.8|1926.5|1933.6|1926.3|1934.85|1927.55|1932.75|1925.45|40
1733130550000|2024-12-02 09:09:10|1933.55|1926.25|1935.6|1928.3|1935.99|1928.69|1932.65|1925.35|39
1733130560000|2024-12-02 09:09:20|1936.1|1928.8|1936.77|1929.47|1937.74|1930.44|1936.1|1928.8|33
1733130570000|2024-12-02 09:09:30|1936.47|1929.17|1941.9|1934.6|1942.15|1934.85|1936.3|1929|33
1733130580000|2024-12-02 09:09:40|1941.93|1934.63|1942.37|1935.07|1943.87|1936.57|1941.65|1934.35|37
1733130590000|2024-12-02 09:09:50|1942.51|1935.21|1941.24|1933.94|1942.98|1935.68|1940.8|1933.5|36
1733130600000|2024-12-02 09:10:00|1941.22|1933.92|1943.77|1936.47|1944.32|1937.02|1940.75|1933.45|38
1733130610000|2024-12-02 09:10:10|1944.32|1937.02|1945.95|1938.65|1945.95|1938.65|1944.32|1937.02|30
1733130620000|2024-12-02 09:10:20|1946.16|1938.86|1946.34|1939.04|1946.75|1939.45|1945.22|1937.92|36
1733130630000|2024-12-02 09:10:30|1946.9|1939.6|1950.8|1943.5|1951.8|1944.5|1946.8|1939.5|37
1733130640000|2024-12-02 09:10:40|1950.7|1943.4|1957.5|1950.2|1957.5|1950.2|1950.6|1943.3|35
1733130650000|2024-12-02 09:10:50|1957.2|1949.9|1955.58|1948.28|1958.47|1951.17|1955.58|1948.28|33
1733130660000|2024-12-02 09:11:00|1956.61|1949.31|1954.39|1947.09|1956.61|1949.31|1954.09|1946.79|40
1733130670000|2024-12-02 09:11:10|1954.34|1947.04|1956.15|1948.85|1956.8|1949.5|1952.11|1944.81|36
1733130680000|2024-12-02 09:11:20|1956.7|1949.4|1959.85|1952.55|1960.75|1953.45|1954.6|1947.3|37
1733130690000|2024-12-02 09:11:30|1960.3|1953|1955.96|1948.66|1962.05|1954.75|1954.6|1947.3|29
1733130700000|2024-12-02 09:11:40|1956.43|1949.13|1955.27|1947.97|1957.04|1949.74|1954.65|1947.35|35
1733130710000|2024-12-02 09:11:50|1955.45|1948.15|1956.49|1949.19|1957.75|1950.45|1955.45|1948.15|37
1733130720000|2024-12-02 09:12:00|1956.7|1949.4|1961.15|1953.85|1961.45|1954.15|1954.68|1947.38|36
1733130730000|2024-12-02 09:12:10|1960.81|1953.51|1960.22|1952.92|1960.81|1953.51|1959.15|1951.85|23
1733130740000|2024-12-02 09:12:20|1960.22|1952.92|1962.06|1954.76|1964.47|1957.17|1960.13|1952.83|34
1733130750000|2024-12-02 09:12:30|1961.9|1954.6|1964.11|1956.81|1964.11|1956.81|1961.9|1954.6|33
1733130760000|2024-12-02 09:12:40|1964.13|1956.83|1964.13|1956.83|1964.13|1956.83|1963.3|1956|26
1733130770000|2024-12-02 09:12:50|1964.1|1956.8|1964.7|1957.4|1964.9|1957.6|1963.95|1956.65|33
1733130780000|2024-12-02 09:13:00|1964.8|1957.5|1965.17|1957.87|1966.3|1959|1963.15|1955.85|37
1733130790000|2024-12-02 09:13:10|1965.77|1958.47|1968.7|1961.4|1969.4|1962.1|1965.77|1958.47|34
1733130800000|2024-12-02 09:13:20|1968.75|1961.45|1968.18|1960.88|1968.85|1961.55|1965.95|1958.65|33
1733130810000|2024-12-02 09:13:30|1968.2|1960.9|1970.18|1962.88|1970.45|1963.15|1968.2|1960.9|30
1733130820000|2024-12-02 09:13:40|1970.2|1962.9|1971|1963.7|1972.75|1965.45|1970.2|1962.9|33
1733130830000|2024-12-02 09:13:50|1971.5|1964.2|1973.85|1966.55|1974.6|1967.3|1971.5|1964.2|35
1733130840000|2024-12-02 09:14:00|1973.9|1966.6|1974.29|1966.99|1975.5|1968.2|1973.55|1966.25|39
1733130850000|2024-12-02 09:14:10|1973.15|1965.85|1969.35|1962.05|1973.65|1966.35|1968.8|1961.5|37
1733130860000|2024-12-02 09:14:20|1969.15|1961.85|1971.05|1963.75|1971.85|1964.55|1969.15|1961.85|34
1733130870000|2024-12-02 09:14:30|1971.11|1963.81|1970|1962.7|1971.11|1963.81|1967.85|1960.55|39
1733130880000|2024-12-02 09:14:40|1970.05|1962.75|1967.8|1960.5|1970.05|1962.75|1967.8|1960.5|33
1733130890000|2024-12-02 09:14:50|1967.65|1960.35|1971.25|1963.95|1971.65|1964.35|1967.55|1960.25|37
1733130900000|2024-12-02 09:15:00|1971.15|1963.85|1972.6|1965.3|1972.91|1965.61|1969.85|1962.55|36
1733130910000|2024-12-02 09:15:10|1972.52|1965.22|1971.2|1963.9|1974|1966.7|1971.2|1963.9|36
1733130920000|2024-12-02 09:15:20|1971.8|1964.5|1974.06|1966.76|1974.38|1967.08|1970.47|1963.17|36
1733130930000|2024-12-02 09:15:30|1974.15|1966.85|1976.28|1968.98|1976.28|1968.98|1973.05|1965.75|38
1733130940000|2024-12-02 09:15:40|1976|1968.7|1976.49|1969.19|1976.65|1969.35|1975.15|1967.85|36
1733130950000|2024-12-02 09:15:50|1976.2|1968.9|1976.21|1968.91|1976.9|1969.6|1975.6|1968.3|37
1733130960000|2024-12-02 09:16:00|1976.71|1969.41|1980|1972.7|1981.8|1974.5|1976.21|1968.91|36
1733130970000|2024-12-02 09:16:10|1980.7|1973.4|1985.26|1977.96|1985.95|1978.65|1980.55|1973.25|39
1733130980000|2024-12-02 09:16:20|1985.32|1978.02|1982.8|1975.5|1985.65|1978.35|1981.95|1974.65|30
1733130990000|2024-12-02 09:16:30|1982.25|1974.95|1983.32|1976.02|1984.8|1977.5|1982.25|1974.95|37
1733131000000|2024-12-02 09:16:40|1983.95|1976.65|1978|1970.7|1983.95|1976.65|1977.95|1970.65|38
1733131010000|2024-12-02 09:16:50|1977.7|1970.4|1977.15|1969.85|1978.65|1971.35|1976.95|1969.65|34
1733131020000|2024-12-02 09:17:00|1977.05|1969.75|1974.48|1967.18|1977.05|1969.75|1973.9|1966.6|35
1733131030000|2024-12-02 09:17:10|1974.3|1967|1971.21|1963.91|1974.72|1967.42|1970.15|1962.85|29
1733131040000|2024-12-02 09:17:20|1971.1|1963.8|1967.35|1960.05|1971.1|1963.8|1966.35|1959.05|33
1733131050000|2024-12-02 09:17:30|1966.9|1959.6|1970.81|1963.51|1972.19|1964.89|1966.9|1959.6|38
1733131060000|2024-12-02 09:17:40|1970.8|1963.5|1970.25|1962.95|1971.44|1964.14|1969.96|1962.66|33
1733131070000|2024-12-02 09:17:50|1970.2|1962.9|1970.23|1962.93|1970.85|1963.55|1968.02|1960.72|37
1733131080000|2024-12-02 09:18:00|1970.57|1963.27|1971.55|1964.25|1972.37|1965.07|1969.95|1962.65|37
1733131090000|2024-12-02 09:18:10|1971.1|1963.8|1972.06|1964.76|1974|1966.7|1970.64|1963.34|37
1733131100000|2024-12-02 09:18:20|1972.1|1964.8|1971.47|1964.17|1973.95|1966.65|1971|1963.7|33
1733131110000|2024-12-02 09:18:30|1971.65|1964.35|1972.95|1965.65|1972.95|1965.65|1971.25|1963.95|27
1733131120000|2024-12-02 09:18:40|1973.65|1966.35|1972.12|1964.82|1973.9|1966.6|1971.35|1964.05|30
1733131130000|2024-12-02 09:18:50|1972.6|1965.3|1969.95|1962.65|1972.8|1965.5|1969.95|1962.65|31
1733131140000|2024-12-02 09:19:00|1970.03|1962.73|1968.65|1961.35|1970.25|1962.95|1968|1960.7|34
1733131150000|2024-12-02 09:19:10|1968.3|1961|1967.67|1960.37|1969.45|1962.15|1966.45|1959.15|38
1733131160000|2024-12-02 09:19:20|1967.2|1959.9|1964.7|1957.4|1967.6|1960.3|1964.7|1957.4|32
1733131170000|2024-12-02 09:19:30|1964.85|1957.55|1963.14|1955.84|1965.35|1958.05|1962.35|1955.05|32
1733131180000|2024-12-02 09:19:40|1963.15|1955.85|1961|1953.7|1963.15|1955.85|1959.61|1952.31|37
1733131190000|2024-12-02 09:19:50|1961.15|1953.85|1959.75|1952.45|1962.48|1955.18|1959.25|1951.95|35
1733131200000|2024-12-02 09:20:00|1959.3|1952|1962.34|1955.04|1962.34|1955.04|1959.3|1952|39
1733131210000|2024-12-02 09:20:10|1962.76|1955.46|1967.18|1959.88|1967.4|1960.1|1962.45|1955.15|40
1733131220000|2024-12-02 09:20:20|1967.2|1959.9|1964.13|1956.83|1968.15|1960.85|1964.13|1956.83|34
1733131230000|2024-12-02 09:20:30|1964.35|1957.05|1966|1958.7|1967.5|1960.2|1964.35|1957.05|35
1733131240000|2024-12-02 09:20:40|1965.95|1958.65|1967.5|1960.2|1967.95|1960.65|1965.8|1958.5|36
1733131250000|2024-12-02 09:20:50|1967.45|1960.15|1964.39|1957.09|1967.8|1960.5|1963.5|1956.2|36
1733131260000|2024-12-02 09:21:00|1964.34|1957.04|1969.2|1961.9|1969.2|1961.9|1964.34|1957.04|37
1733131270000|2024-12-02 09:21:10|1969.85|1962.55|1968.23|1960.93|1970.03|1962.73|1966.15|1958.85|38
1733131280000|2024-12-02 09:21:20|1968.17|1960.87|1964.1|1956.8|1969.94|1962.64|1964.1|1956.8|34
1733131290000|2024-12-02 09:21:30|1963.85|1956.55|1965.69|1958.39|1965.69|1958.39|1962.17|1954.87|39
1733131300000|2024-12-02 09:21:40|1965.8|1958.5|1964.44|1957.14|1965.95|1958.65|1964.05|1956.75|35
1733131310000|2024-12-02 09:21:50|1964.39|1957.09|1965.29|1957.99|1967.04|1959.74|1964.39|1957.09|38
1733131320000|2024-12-02 09:22:00|1965.65|1958.35|1972.11|1964.81|1972.11|1964.81|1964.95|1957.65|37
1733131330000|2024-12-02 09:22:10|1971.7|1964.4|1972.76|1965.46|1973.93|1966.63|1970.4|1963.1|40
1733131340000|2024-12-02 09:22:20|1972.82|1965.52|1973.3|1966|1973.6|1966.3|1971.12|1963.82|37
1733131350000|2024-12-02 09:22:30|1973.73|1966.43|1971.33|1964.03|1973.78|1966.48|1971.15|1963.85|38
1733131360000|2024-12-02 09:22:40|1971.8|1964.5|1970.65|1963.35|1972.7|1965.4|1970.65|1963.35|34
1733131370000|2024-12-02 09:22:50|1971.5|1964.2|1969.57|1962.27|1972.65|1965.35|1969.1|1961.8|37
1733131380000|2024-12-02 09:23:00|1969.5|1962.2|1973.6|1966.3|1974.1|1966.8|1969.2|1961.9|37
1733131390000|2024-12-02 09:23:10|1973.65|1966.35|1974.9|1967.6|1975.75|1968.45|1973.26|1965.96|37
1733131400000|2024-12-02 09:23:20|1975.63|1968.33|1976.87|1969.57|1977.1|1969.8|1973.5|1966.2|33
1733131410000|2024-12-02 09:23:30|1976.45|1969.15|1974.85|1967.55|1977.63|1970.33|1974.85|1967.55|35
1733131420000|2024-12-02 09:23:40|1974.65|1967.35|1971.9|1964.6|1975.74|1968.44|1971.75|1964.45|35
1733131430000|2024-12-02 09:23:50|1971.85|1964.55|1974.9|1967.6|1975.13|1967.83|1971.85|1964.55|38
1733131440000|2024-12-02 09:24:00|1974.56|1967.26|1972.35|1965.05|1974.86|1967.56|1972|1964.7|39
1733131450000|2024-12-02 09:24:10|1972.8|1965.5|1969.65|1962.35|1972.8|1965.5|1969.65|1962.35|37
1733131460000|2024-12-02 09:24:20|1970.05|1962.75|1974.2|1966.9|1975.1|1967.8|1970.05|1962.75|38
1733131470000|2024-12-02 09:24:30|1973.75|1966.45|1974|1966.7|1974.43|1967.13|1972.1|1964.8|37
1733131480000|2024-12-02 09:24:40|1973.6|1966.3|1971.8|1964.5|1975.15|1967.85|1971.2|1963.9|38
1733131490000|2024-12-02 09:24:50|1971.3|1964|1973.03|1965.73|1973.75|1966.45|1970.9|1963.6|38
1733131500000|2024-12-02 09:25:00|1973.94|1966.64|1976.13|1968.83|1976.25|1968.95|1972.5|1965.2|40
1733131510000|2024-12-02 09:25:10|1976.08|1968.78|1975.15|1967.85|1977.19|1969.89|1973.9|1966.6|33
1733131520000|2024-12-02 09:25:20|1974.79|1967.49|1981.12|1973.82|1981.12|1973.82|1974.79|1967.49|37
1733131530000|2024-12-02 09:25:30|1981.55|1974.25|1981.55|1974.25|1982.95|1975.65|1980.55|1973.25|38
1733131540000|2024-12-02 09:25:40|1981.85|1974.55|1981.82|1974.52|1982.73|1975.43|1981.13|1973.83|39
1733131550000|2024-12-02 09:25:50|1981.68|1974.38|1981.75|1974.45|1983.1|1975.8|1981.68|1974.38|38
1733131560000|2024-12-02 09:26:00|1981.65|1974.35|1980.58|1973.28|1981.65|1974.35|1979.36|1972.06|38
1733131570000|2024-12-02 09:26:10|1980.49|1973.19|1979.58|1972.28|1981.7|1974.4|1979.02|1971.72|34
1733131580000|2024-12-02 09:26:20|1979.56|1972.26|1984.87|1977.57|1984.87|1977.57|1979.55|1972.25|36
1733131590000|2024-12-02 09:26:30|1984.41|1977.11|1984.26|1976.96|1985|1977.7|1982.5|1975.2|35
1733131600000|2024-12-02 09:26:40|1984.29|1976.99|1983.45|1976.15|1986.4|1979.1|1983.1|1975.8|37
1733131610000|2024-12-02 09:26:50|1983.25|1975.95|1985.45|1978.15|1985.69|1978.39|1983.25|1975.95|35
1733131620000|2024-12-02 09:27:00|1985.5|1978.2|1983.9|1976.6|1987.08|1979.78|1983.9|1976.6|36
1733131630000|2024-12-02 09:27:10|1983.7|1976.4|1986.18|1978.88|1986.95|1979.65|1983.7|1976.4|37
1733131640000|2024-12-02 09:27:20|1985.95|1978.65|1989.43|1982.13|1989.8|1982.5|1985.95|1978.65|34
1733131650000|2024-12-02 09:27:30|1989.29|1981.99|1990.53|1983.23|1990.8|1983.5|1989.15|1981.85|30
1733131660000|2024-12-02 09:27:40|1991.18|1983.88|1991.57|1984.27|1991.71|1984.41|1990.8|1983.5|35
1733131670000|2024-12-02 09:27:50|1991.25|1983.95|1991.15|1983.85|1991.8|1984.5|1990.65|1983.35|23
1733131680000|2024-12-02 09:28:00|1990.65|1983.35|1986.13|1978.83|1990.65|1983.35|1985.75|1978.45|32
1733131690000|2024-12-02 09:28:10|1986.28|1978.98|1988.51|1981.21|1988.95|1981.65|1983.89|1976.59|39
1733131700000|2024-12-02 09:28:20|1988.89|1981.59|1991.2|1983.9|1991.58|1984.28|1988.52|1981.22|29
1733131710000|2024-12-02 09:28:30|1991.13|1983.83|1992.1|1984.8|1992.6|1985.3|1991.13|1983.83|29
1733131720000|2024-12-02 09:28:40|1992.6|1985.3|1996.65|1989.35|1996.65|1989.35|1992.1|1984.8|30
1733131730000|2024-12-02 09:28:50|1996.7|1989.4|2000.06|1992.76|2000.06|1992.76|1996.7|1989.4|35
1733131740000|2024-12-02 09:29:00|2000.03|1992.73|1994.15|1986.85|2000.03|1992.73|1993.75|1986.45|37
1733131750000|2024-12-02 09:29:10|1993.9|1986.6|1991.92|1984.62|1996.25|1988.95|1991.92|1984.62|35
1733131760000|2024-12-02 09:29:20|1991.65|1984.35|1995.06|1987.76|1995.06|1987.76|1989.8|1982.5|35
1733131770000|2024-12-02 09:29:30|1994.85|1987.55|1997.1|1989.8|1997.65|1990.35|1994.3|1987|36
1733131780000|2024-12-02 09:29:40|1997.11|1989.81|1998.15|1990.85|1998.55|1991.25|1995.25|1987.95|33
1733131790000|2024-12-02 09:29:50|1998.06|1990.76|1996.95|1989.65|1999.65|1992.35|1996|1988.7|29
1733131800000|2024-12-02 09:30:00|1996.9|1989.6|2000.95|1993.65|2000.95|1993.65|1996.5|1989.2|28
1733131810000|2024-12-02 09:30:10|2001.05|1993.75|1997.55|1990.25|2001.05|1993.75|1996|1988.7|30
1733131820000|2024-12-02 09:30:20|1998.05|1990.75|1997.35|1990.05|1999.2|1991.9|1996.9|1989.6|29
1733131830000|2024-12-02 09:30:30|1998.1|1990.8|2001.85|1994.55|2001.85|1994.55|1998.1|1990.8|17
1733131840000|2024-12-02 09:30:40|2002.35|1995.05|2007.15|1999.85|2007.15|1999.85|2002.15|1994.85|17
1733131850000|2024-12-02 09:30:50|2007.1|1999.8|2011|2003.7|2011|2003.7|2006.9|1999.6|23
1733131860000|2024-12-02 09:31:00|2011.15|2003.85|2012.05|2004.75|2012.15|2004.85|2010.05|2002.75|31
1733131870000|2024-12-02 09:31:10|2011.95|2004.65|2006.1|1998.8|2011.95|2004.65|2005.75|1998.45|26
1733131880000|2024-12-02 09:31:20|2006.05|1998.75|2008.2|2000.9|2009.05|2001.75|2006.05|1998.75|25
1733131890000|2024-12-02 09:31:30|2008.25|2000.95|2011.9|2004.6|2011.9|2004.6|2008.25|2000.95|26
1733131900000|2024-12-02 09:31:40|2011.85|2004.55|2006.65|1999.35|2012.15|2004.85|2006.65|1999.35|25
1733131910000|2024-12-02 09:31:50|2006.15|1998.85|2009.35|2002.05|2011.95|2004.65|2005.85|1998.55|27
1733131920000|2024-12-02 09:32:00|2009.15|2001.85|2007|1999.7|2009.65|2002.35|2006.05|1998.75|19
1733131930000|2024-12-02 09:32:10|2006.75|1999.45|2003.9|1996.6|2008.65|2001.35|2003.75|1996.45|28
1733131940000|2024-12-02 09:32:20|2003.95|1996.65|2001.45|1994.15|2005.15|1997.85|2001.45|1994.15|23
1733131950000|2024-12-02 09:32:30|2000.95|1993.65|1997.1|1989.8|2000.95|1993.65|1996.85|1989.55|19
1733131960000|2024-12-02 09:32:40|1997.05|1989.75|1991.7|1984.4|1997.05|1989.75|1990.2|1982.9|24
1733131970000|2024-12-02 09:32:50|1990.55|1983.25|1990.3|1983|1991.1|1983.8|1988.75|1981.45|28
1733131980000|2024-12-02 09:33:00|1990.45|1983.15|1988|1980.7|1991.65|1984.35|1987.95|1980.65|24
1733131990000|2024-12-02 09:33:10|1987.8|1980.5|1994.75|1987.45|1996.5|1989.2|1986.1|1978.8|23
1733132000000|2024-12-02 09:33:20|1993.85|1986.55|1992.8|1985.5|1995.9|1988.6|1992.15|1984.85|26
1733132010000|2024-12-02 09:33:30|1993|1985.7|2000.75|1993.45|2001.6|1994.3|1993|1985.7|28
1733132020000|2024-12-02 09:33:40|2001|1993.7|1996.75|1989.45|2002.8|1995.5|1996.65|1989.35|23
1733132030000|2024-12-02 09:33:50|1996.9|1989.6|1997.75|1990.45|1998.75|1991.45|1996.65|1989.35|18
1733132040000|2024-12-02 09:34:00|1997.65|1990.35|1998.15|1990.85|2000.75|1993.45|1997.15|1989.85|21
1733132050000|2024-12-02 09:34:10|1997.65|1990.35|1998.55|1991.25|1999.45|1992.15|1996.8|1989.5|16
1733132060000|2024-12-02 09:34:20|1998.65|1991.35|2001.15|1993.85|2001.75|1994.45|1998.55|1991.25|15
1733132070000|2024-12-02 09:34:30|2001.4|1994.1|2005.65|1998.35|2006|1998.7|2001.4|1994.1|22
1733132080000|2024-12-02 09:34:40|2005.8|1998.5|2005.1|1997.8|2006.65|1999.35|2003.95|1996.65|18
1733132090000|2024-12-02 09:34:50|2005.65|1998.35|2010.35|2003.05|2010.65|2003.35|2005.65|1998.35|16
1733132100000|2024-12-02 09:35:00|2010.5|2003.2|2014.8|2007.5|2015.1|2007.8|2010.5|2003.2|21
1733132110000|2024-12-02 09:35:10|2014.65|2007.35|2015.15|2007.85|2015.65|2008.35|2014.35|2007.05|21
1733132120000|2024-12-02 09:35:20|2014.65|2007.35|2014.25|2006.95|2014.65|2007.35|2012.15|2004.85|15
1733132130000|2024-12-02 09:35:30|2014.7|2007.4|2017.1|2009.8|2017.1|2009.8|2014.7|2007.4|12
1733132140000|2024-12-02 09:35:40|2017.6|2010.3|2013.4|2006.1|2018.05|2010.75|2013.4|2006.1|13
1733132150000|2024-12-02 09:35:50|2012.9|2005.6|2010.65|2003.35|2013.45|2006.15|2010.15|2002.85|22
1733132160000|2024-12-02 09:36:00|2010.15|2002.85|2009.95|2002.65|2010.65|2003.35|2007.65|2000.35|27
1733132170000|2024-12-02 09:36:10|2010|2002.7|2011.2|2003.9|2011.3|2004|2008.15|2000.85|25
1733132180000|2024-12-02 09:36:20|2011.5|2004.2|2008.1|2000.8|2012.55|2005.25|2007.65|2000.35|16
1733132190000|2024-12-02 09:36:30|2008.6|2001.3|2003.6|1996.3|2009.35|2002.05|2003.6|1996.3|15
1733132200000|2024-12-02 09:36:40|2003.75|1996.45|2005.85|1998.55|2005.85|1998.55|2003.75|1996.45|20
1733132210000|2024-12-02 09:36:50|2005.65|1998.35|2008.43|2001.13|2008.43|2001.13|2003.65|1996.35|25
1733132220000|2024-12-02 09:37:00|2008.65|2001.35|2008.65|2001.35|2009.95|2002.65|2006.85|1999.55|33
1733132230000|2024-12-02 09:37:10|2009.9|2002.6|2011.55|2004.25|2012.15|2004.85|2009.9|2002.6|33
1733132240000|2024-12-02 09:37:20|2011.06|2003.76|2007.15|1999.85|2011.9|2004.6|2007.15|1999.85|37
1733132250000|2024-12-02 09:37:30|2008.15|2000.85|2012.05|2004.75|2012.05|2004.75|2007.35|2000.05|34
1733132260000|2024-12-02 09:37:40|2011.55|2004.25|2012.3|2005|2013.4|2006.1|2010.15|2002.85|35
1733132270000|2024-12-02 09:37:50|2016.2|2008.9|2018.15|2010.85|2019.05|2011.75|2016.09|2008.79|36
1733132280000|2024-12-02 09:38:00|2017.83|2010.53|2018.4|2011.1|2019.1|2011.8|2015.15|2007.85|24
1733132290000|2024-12-02 09:38:10|2018.45|2011.15|2016|2008.7|2018.45|2011.15|2015.65|2008.35|39
1733132300000|2024-12-02 09:38:20|2016.15|2008.85|2018.85|2011.55|2020.65|2013.35|2016.15|2008.85|34
1733132310000|2024-12-02 09:38:30|2017.15|2009.85|2015.35|2008.05|2018.65|2011.35|2013.85|2006.55|36
1733132320000|2024-12-02 09:38:40|2014.9|2007.6|2014.5|2007.2|2015.83|2008.53|2014.5|2007.2|34
1733132330000|2024-12-02 09:38:50|2013.9|2006.6|2015.93|2008.63|2016.4|2009.1|2013.82|2006.52|33
1733132340000|2024-12-02 09:39:00|2016.04|2008.74|2018.65|2011.35|2018.65|2011.35|2015.9|2008.6|31
1733132350000|2024-12-02 09:39:10|2019.15|2011.85|2023|2015.7|2023|2015.7|2017.88|2010.58|35
1733132360000|2024-12-02 09:39:20|2022.55|2015.25|2021.6|2014.3|2023.1|2015.8|2020.65|2013.35|31
1733132370000|2024-12-02 09:39:30|2021.1|2013.8|2025.35|2018.05|2025.35|2018.05|2021.1|2013.8|34
1733132380000|2024-12-02 09:39:40|2024.58|2017.28|2026.32|2019.02|2026.35|2019.05|2024.58|2017.28|24
1733132390000|2024-12-02 09:39:50|2026.4|2019.1|2026.15|2018.85|2026.94|2019.64|2023.83|2016.53|30
1733132400000|2024-12-02 09:40:00|2026.1|2018.8|2026.15|2018.85|2026.4|2019.1|2024.1|2016.8|29
1733132410000|2024-12-02 09:40:10|2026.65|2019.35|2031.55|2024.25|2031.8|2024.5|2026.65|2019.35|36
1733132420000|2024-12-02 09:40:20|2031.2|2023.9|2032.85|2025.55|2032.85|2025.55|2030.95|2023.65|29
1733132430000|2024-12-02 09:40:30|2034.45|2027.15|2033.15|2025.85|2034.9|2027.6|2033|2025.7|33
1733132440000|2024-12-02 09:40:40|2033.27|2025.97|2039.4|2032.1|2039.4|2032.1|2031.13|2023.83|37
1733132450000|2024-12-02 09:40:50|2039.05|2031.75|2040.06|2032.76|2040.76|2033.46|2037.85|2030.55|36
1733132460000|2024-12-02 09:41:00|2040.15|2032.85|2037.95|2030.65|2040.6|2033.3|2035.75|2028.45|37
1733132470000|2024-12-02 09:41:10|2038.8|2031.5|2032.7|2025.4|2040.25|2032.95|2032.15|2024.85|36
1733132480000|2024-12-02 09:41:20|2032.55|2025.25|2032.22|2024.92|2033.1|2025.8|2031.86|2024.56|36
1733132490000|2024-12-02 09:41:30|2031.15|2023.85|2033.7|2026.4|2034.4|2027.1|2031.1|2023.8|33
1733132500000|2024-12-02 09:41:40|2033.15|2025.85|2035.15|2027.85|2035.65|2028.35|2031.7|2024.4|34
1733132510000|2024-12-02 09:41:50|2033.15|2025.85|2030.35|2023.05|2034.15|2026.85|2028.75|2021.45|29
1733132520000|2024-12-02 09:42:00|2029.15|2021.85|2035.9|2028.6|2036.6|2029.3|2029.15|2021.85|35
1733132530000|2024-12-02 09:42:10|2035.15|2027.85|2036.15|2028.85|2036.55|2029.25|2034.98|2027.68|30
1733132540000|2024-12-02 09:42:20|2036.05|2028.75|2044.65|2037.35|2044.68|2037.38|2036.05|2028.75|28
1733132550000|2024-12-02 09:42:30|2044.7|2037.4|2045.45|2038.15|2046.45|2039.15|2044.15|2036.85|31
1733132560000|2024-12-02 09:42:40|2044.92|2037.62|2040.4|2033.1|2045.25|2037.95|2039.85|2032.55|37
1733132570000|2024-12-02 09:42:50|2040.5|2033.2|2039.4|2032.1|2043.1|2035.8|2039.4|2032.1|37
1733132580000|2024-12-02 09:43:00|2038.21|2030.91|2035.25|2027.95|2038.21|2030.91|2034.1|2026.8|39
1733132590000|2024-12-02 09:43:10|2035|2027.7|2036.23|2028.93|2036.25|2028.95|2033|2025.7|39
1733132600000|2024-12-02 09:43:20|2036|2028.7|2032.25|2024.95|2037.3|2030|2032.15|2024.85|36
1733132610000|2024-12-02 09:43:30|2032.05|2024.75|2029.25|2021.95|2032.15|2024.85|2028.25|2020.95|30
1733132620000|2024-12-02 09:43:40|2028.25|2020.95|2027.9|2020.6|2028.25|2020.95|2026.75|2019.45|38
1733132630000|2024-12-02 09:43:50|2028.08|2020.78|2024.95|2017.65|2029.65|2022.35|2024.58|2017.28|37
1733132640000|2024-12-02 09:44:00|2023|2015.7|2019.03|2011.73|2024.4|2017.1|2016.7|2009.4|39
1733132650000|2024-12-02 09:44:10|2019.94|2012.64|2020.9|2013.6|2022.4|2015.1|2019.94|2012.64|38
1733132660000|2024-12-02 09:44:20|2019.4|2012.1|2023.31|2016.01|2024.05|2016.75|2017.6|2010.3|40
1733132670000|2024-12-02 09:44:30|2023.44|2016.14|2027.45|2020.15|2028.46|2021.16|2023.27|2015.97|34
1733132680000|2024-12-02 09:44:40|2027.03|2019.73|2023.65|2016.35|2027.15|2019.85|2022|2014.7|35
1733132690000|2024-12-02 09:44:50|2022.75|2015.45|2024.3|2017|2024.3|2017|2022.1|2014.8|31
1733132700000|2024-12-02 09:45:00|2023.8|2016.5|2028.35|2021.05|2028.55|2021.25|2021.25|2013.95|37
1733132710000|2024-12-02 09:45:10|2028.01|2020.71|2030.5|2023.2|2033.15|2025.85|2028.01|2020.71|37
1733132720000|2024-12-02 09:45:20|2030.15|2022.85|2025.65|2018.35|2032.27|2024.97|2025.65|2018.35|33
1733132730000|2024-12-02 09:45:30|2024.15|2016.85|2031.55|2024.25|2031.55|2024.25|2023.15|2015.85|36
1733132740000|2024-12-02 09:45:40|2031.71|2024.41|2036.8|2029.5|2037.65|2030.35|2031.4|2024.1|34
1733132750000|2024-12-02 09:45:50|2034.25|2026.95|2027.6|2020.3|2035.1|2027.8|2027.6|2020.3|36
1733132760000|2024-12-02 09:46:00|2026.4|2019.1|2026.25|2018.95|2029.45|2022.15|2026.15|2018.85|38
1733132770000|2024-12-02 09:46:10|2025.65|2018.35|2021.45|2014.15|2025.65|2018.35|2021.45|2014.15|32
1733132780000|2024-12-02 09:46:20|2021.3|2014|2015.65|2008.35|2022.95|2015.65|2015.65|2008.35|33
1733132790000|2024-12-02 09:46:30|2016.1|2008.8|2017.6|2010.3|2017.65|2010.35|2014.15|2006.85|39
1733132800000|2024-12-02 09:46:40|2017.12|2009.82|2024.4|2017.1|2024.5|2017.2|2017.12|2009.82|40
1733132810000|2024-12-02 09:46:50|2023.15|2015.85|2023.93|2016.63|2024.55|2017.25|2019.41|2012.11|39
1733132820000|2024-12-02 09:47:00|2023.65|2016.35|2027.5|2020.2|2027.5|2020.2|2023.15|2015.85|40
1733132830000|2024-12-02 09:47:10|2028.43|2021.13|2032.4|2025.1|2032.95|2025.65|2028.43|2021.13|37
1733132840000|2024-12-02 09:47:20|2032.3|2025|2036.45|2029.15|2036.85|2029.55|2032.3|2025|38
1733132850000|2024-12-02 09:47:30|2036.4|2029.1|2031.96|2024.66|2036.4|2029.1|2030.4|2023.1|38
1733132860000|2024-12-02 09:47:40|2031.85|2024.55|2028.4|2021.1|2033.48|2026.18|2027.17|2019.87|38
1733132870000|2024-12-02 09:47:50|2028.19|2020.89|2034.85|2027.55|2034.85|2027.55|2028.19|2020.89|39
1733132880000|2024-12-02 09:48:00|2034.08|2026.78|2030.65|2023.35|2034.65|2027.35|2029.15|2021.85|39
1733132890000|2024-12-02 09:48:10|2030|2022.7|2034.93|2027.63|2035.51|2028.21|2029.15|2021.85|38
1733132900000|2024-12-02 09:48:20|2035.15|2027.85|2032.65|2025.35|2035.65|2028.35|2032.15|2024.85|27
1733132910000|2024-12-02 09:48:30|2032.95|2025.65|2034.9|2027.6|2036.92|2029.62|2032.95|2025.65|34
1733132920000|2024-12-02 09:48:40|2035.15|2027.85|2035.59|2028.29|2037.35|2030.05|2034|2026.7|34
1733132930000|2024-12-02 09:48:50|2036.04|2028.74|2035.05|2027.75|2036.04|2028.74|2032.75|2025.45|39
1733132940000|2024-12-02 09:49:00|2034.65|2027.35|2028.7|2021.4|2035.15|2027.85|2027.75|2020.45|37
1733132950000|2024-12-02 09:49:10|2028.67|2021.37|2025.3|2018|2029|2021.7|2025.15|2017.85|37
1733132960000|2024-12-02 09:49:20|2025.4|2018.1|2024.45|2017.15|2026.35|2019.05|2023.4|2016.1|34
1733132970000|2024-12-02 09:49:30|2023.45|2016.15|2027.4|2020.1|2027.4|2020.1|2023.34|2016.04|39
1733132980000|2024-12-02 09:49:40|2026.75|2019.45|2025.44|2018.14|2028.75|2021.45|2024.06|2016.76|37
1733132990000|2024-12-02 09:49:50|2025.09|2017.79|2023.72|2016.42|2028.2|2020.9|2021.15|2013.85|38
1733133000000|2024-12-02 09:50:00|2024.39|2017.09|2032.45|2025.15|2032.65|2025.35|2024.39|2017.09|36
1733133010000|2024-12-02 09:50:10|2033.3|2026|2033.9|2026.6|2034.05|2026.75|2031.5|2024.2|37
1733133020000|2024-12-02 09:50:20|2033.75|2026.45|2036.65|2029.35|2036.75|2029.45|2033.75|2026.45|34
1733133030000|2024-12-02 09:50:30|2036.35|2029.05|2039.15|2031.85|2040.15|2032.85|2036.35|2029.05|32
1733133040000|2024-12-02 09:50:40|2038.15|2030.85|2040.24|2032.94|2040.76|2033.46|2037.85|2030.55|33
1733133050000|2024-12-02 09:50:50|2040.18|2032.88|2039.88|2032.58|2043.5|2036.2|2039.88|2032.58|36
1733133060000|2024-12-02 09:51:00|2038.15|2030.85|2042.27|2034.97|2042.65|2035.35|2038.15|2030.85|37
1733133070000|2024-12-02 09:51:10|2042.35|2035.05|2041.3|2034|2042.5|2035.2|2039.65|2032.35|38
1733133080000|2024-12-02 09:51:20|2041.8|2034.5|2046.04|2038.74|2046.15|2038.85|2041.8|2034.5|35
1733133090000|2024-12-02 09:51:30|2046.15|2038.85|2045.75|2038.45|2047.25|2039.95|2043.35|2036.05|34
1733133100000|2024-12-02 09:51:40|2045.3|2038|2046.55|2039.25|2046.85|2039.55|2044.15|2036.85|32
1733133110000|2024-12-02 09:51:50|2046.4|2039.1|2051.1|2043.8|2051.1|2043.8|2046.15|2038.85|38
1733133120000|2024-12-02 09:52:00|2051.25|2043.95|2056.35|2049.05|2056.5|2049.2|2049.9|2042.6|37
1733133130000|2024-12-02 09:52:10|2056.6|2049.3|2055.3|2048|2056.9|2049.6|2053.52|2046.22|36
1733133140000|2024-12-02 09:52:20|2055.05|2047.75|2051.35|2044.05|2055.05|2047.75|2049.2|2041.9|37
1733133150000|2024-12-02 09:52:30|2050.1|2042.8|2052|2044.7|2053.25|2045.95|2050.03|2042.73|39
1733133160000|2024-12-02 09:52:40|2052.13|2044.83|2048.66|2041.36|2052.45|2045.15|2048.15|2040.85|32
1733133170000|2024-12-02 09:52:50|2048.03|2040.73|2047.3|2040|2049.65|2042.35|2047.15|2039.85|29
1733133180000|2024-12-02 09:53:00|2047.15|2039.85|2053.3|2046|2053.3|2046|2046.15|2038.85|33
1733133190000|2024-12-02 09:53:10|2053.1|2045.8|2057.5|2050.2|2057.5|2050.2|2053.1|2045.8|33
1733133200000|2024-12-02 09:53:20|2056.94|2049.64|2060.72|2053.42|2061.2|2053.9|2056.15|2048.85|31
1733133210000|2024-12-02 09:53:30|2060.75|2053.45|2064.77|2057.47|2064.95|2057.65|2060.26|2052.96|35
1733133220000|2024-12-02 09:53:40|2064.58|2057.28|2060.75|2053.45|2065.1|2057.8|2060.75|2053.45|29
1733133230000|2024-12-02 09:53:50|2060.85|2053.55|2062.65|2055.35|2064.05|2056.75|2060.85|2053.55|34
1733133240000|2024-12-02 09:54:00|2062.43|2055.13|2060.93|2053.63|2063.4|2056.1|2059.1|2051.8|35
1733133250000|2024-12-02 09:54:10|2060.85|2053.55|2064.05|2056.75|2065.15|2057.85|2060.4|2053.1|33
1733133260000|2024-12-02 09:54:20|2065.1|2057.8|2066.45|2059.15|2067.15|2059.85|2065.1|2057.8|25
1733133270000|2024-12-02 09:54:30|2066.6|2059.3|2068.3|2061|2070.15|2062.85|2066.6|2059.3|35
1733133280000|2024-12-02 09:54:40|2068.15|2060.85|2070.9|2063.6|2071.15|2063.85|2067.63|2060.33|35
1733133290000|2024-12-02 09:54:50|2071.65|2064.35|2070.35|2063.05|2072.4|2065.1|2069.15|2061.85|32
1733133300000|2024-12-02 09:55:00|2070.89|2063.59|2073.68|2066.38|2074.18|2066.88|2069.75|2062.45|35
1733133310000|2024-12-02 09:55:10|2073.82|2066.52|2074.3|2067|2078.7|2071.4|2072.9|2065.6|39
1733133320000|2024-12-02 09:55:20|2074.15|2066.85|2069.93|2062.63|2077.3|2070|2068.1|2060.8|38
1733133330000|2024-12-02 09:55:30|2070.98|2063.68|2070.7|2063.4|2072.15|2064.85|2069|2061.7|37
1733133340000|2024-12-02 09:55:40|2070.45|2063.15|2076.2|2068.9|2076.65|2069.35|2069.89|2062.59|36
1733133350000|2024-12-02 09:55:50|2076.3|2069|2080.89|2073.59|2082.65|2075.35|2076.15|2068.85|37
1733133360000|2024-12-02 09:56:00|2082.25|2074.95|2081.1|2073.8|2082.38|2075.08|2080.1|2072.8|38
1733133370000|2024-12-02 09:56:10|2081.08|2073.78|2080.15|2072.85|2083.15|2075.85|2079.65|2072.35|36
1733133380000|2024-12-02 09:56:20|2080.09|2072.79|2077.2|2069.9|2080.6|2073.3|2075.95|2068.65|37
1733133390000|2024-12-02 09:56:30|2076.05|2068.75|2075.98|2068.68|2076.4|2069.1|2074.44|2067.14|38
1733133400000|2024-12-02 09:56:40|2076.15|2068.85|2079.54|2072.24|2080.95|2073.65|2076.15|2068.85|39
1733133410000|2024-12-02 09:56:50|2079.16|2071.86|2078.32|2071.02|2080.5|2073.2|2077.42|2070.12|38
1733133420000|2024-12-02 09:57:00|2078.3|2071|2082.48|2075.18|2082.48|2075.18|2076.65|2069.35|38
1733133430000|2024-12-02 09:57:10|2082.65|2075.35|2089.99|2082.69|2090.3|2083|2082.15|2074.85|34
1733133440000|2024-12-02 09:57:20|2089.9|2082.6|2091.51|2084.21|2091.51|2084.21|2088.45|2081.15|39
1733133450000|2024-12-02 09:57:30|2091.93|2084.63|2089.6|2082.3|2092.2|2084.9|2088.8|2081.5|37
1733133460000|2024-12-02 09:57:40|2089.46|2082.16|2089.15|2081.85|2089.55|2082.25|2087.04|2079.74|33
1733133470000|2024-12-02 09:57:50|2089.6|2082.3|2089.5|2082.2|2092.66|2085.36|2089.04|2081.74|36
1733133480000|2024-12-02 09:58:00|2089.25|2081.95|2090.76|2083.46|2091.24|2083.94|2087.15|2079.85|32
1733133490000|2024-12-02 09:58:10|2092.2|2084.9|2091.5|2084.2|2093.55|2086.25|2091.1|2083.8|37
1733133500000|2024-12-02 09:58:20|2091.4|2084.1|2093.18|2085.88|2095.11|2087.81|2088.85|2081.55|34
1733133510000|2024-12-02 09:58:30|2093.4|2086.1|2091.26|2083.96|2093.4|2086.1|2090.4|2083.1|37
1733133520000|2024-12-02 09:58:40|2091.53|2084.23|2096.15|2088.85|2096.65|2089.35|2090.87|2083.57|37
1733133530000|2024-12-02 09:58:50|2096.29|2088.99|2098.4|2091.1|2098.9|2091.6|2093.6|2086.3|37
1733133540000|2024-12-02 09:59:00|2098.03|2090.73|2092.04|2084.74|2098.03|2090.73|2091.15|2083.85|28
1733133550000|2024-12-02 09:59:10|2090.9|2083.6|2088|2080.7|2091.5|2084.2|2087.7|2080.4|38
1733133560000|2024-12-02 09:59:20|2087.75|2080.45|2084.65|2077.35|2088.4|2081.1|2084.65|2077.35|18
1733133570000|2024-12-02 09:59:30|2084.15|2076.85|2086.43|2079.13|2087.15|2079.85|2084.15|2076.85|33
1733133580000|2024-12-02 09:59:40|2085.8|2078.5|2082.8|2075.5|2087|2079.7|2082.8|2075.5|27
1733133590000|2024-12-02 09:59:50|2082.08|2074.78|2081.05|2073.75|2083.27|2075.97|2080.1|2072.8|32
1733133600000|2024-12-02 10:00:00|2082.65|2075.35|2087.35|2080.05|2089.25|2081.95|2082.55|2075.25|39
1733133610000|2024-12-02 10:00:10|2087.85|2080.55|2087.15|2079.85|2088.25|2080.95|2083.75|2076.45|39
1733133620000|2024-12-02 10:00:20|2087.08|2079.78|2090.7|2083.4|2090.85|2083.55|2084.55|2077.25|37
1733133630000|2024-12-02 10:00:30|2090.65|2083.35|2090.75|2083.45|2092|2084.7|2087.95|2080.65|39
1733133640000|2024-12-02 10:00:40|2090.2|2082.9|2090.3|2083|2090.65|2083.35|2087.74|2080.44|38
1733133650000|2024-12-02 10:00:50|2090.15|2082.85|2088.3|2081|2090.45|2083.15|2087.15|2079.85|34
1733133660000|2024-12-02 10:01:00|2088.6|2081.3|2085.65|2078.35|2090.82|2083.52|2085.65|2078.35|36
1733133670000|2024-12-02 10:01:10|2086.45|2079.15|2083.75|2076.45|2086.6|2079.3|2083.13|2075.83|37
1733133680000|2024-12-02 10:01:20|2083.3|2076|2077.35|2070.05|2083.65|2076.35|2077.3|2070|36
1733133690000|2024-12-02 10:01:30|2076.15|2068.85|2073.1|2065.8|2076.15|2068.85|2071.65|2064.35|33
1733133700000|2024-12-02 10:01:40|2072.1|2064.8|2071.05|2063.75|2073.65|2066.35|2069.67|2062.37|35
1733133710000|2024-12-02 10:01:50|2070.55|2063.25|2072.17|2064.87|2072.33|2065.03|2069.5|2062.2|38
1733133720000|2024-12-02 10:02:00|2071.85|2064.55|2066.05|2058.75|2072.15|2064.85|2065.85|2058.55|37
1733133730000|2024-12-02 10:02:10|2065.9|2058.6|2068.15|2060.85|2069.95|2062.65|2065.55|2058.25|37
1733133740000|2024-12-02 10:02:20|2068.05|2060.75|2066.05|2058.75|2069.53|2062.23|2065.56|2058.26|32
1733133750000|2024-12-02 10:02:30|2065.55|2058.25|2064.65|2057.35|2066.75|2059.45|2064.15|2056.85|30
1733133760000|2024-12-02 10:02:40|2064.7|2057.4|2059.45|2052.15|2064.85|2057.55|2059.45|2052.15|38
1733133770000|2024-12-02 10:02:50|2058.43|2051.13|2056.75|2049.45|2058.55|2051.25|2056.05|2048.75|33
1733133780000|2024-12-02 10:03:00|2056.7|2049.4|2056.43|2049.13|2057.1|2049.8|2054.1|2046.8|40
1733133790000|2024-12-02 10:03:10|2056.85|2049.55|2055.7|2048.4|2057.45|2050.15|2054.09|2046.79|35
1733133800000|2024-12-02 10:03:20|2055.18|2047.88|2062.75|2055.45|2062.75|2055.45|2055.15|2047.85|38
1733133810000|2024-12-02 10:03:30|2062.69|2055.39|2059.15|2051.85|2063.05|2055.75|2058|2050.7|38
1733133820000|2024-12-02 10:03:40|2059.1|2051.8|2062.08|2054.78|2062.45|2055.15|2058.8|2051.5|38
1733133830000|2024-12-02 10:03:50|2062.5|2055.2|2062.07|2054.77|2062.65|2055.35|2060.15|2052.85|35
1733133840000|2024-12-02 10:04:00|2061.68|2054.38|2061.68|2054.38|2065.45|2058.15|2061.23|2053.93|38
1733133850000|2024-12-02 10:04:10|2062.18|2054.88|2062.85|2055.55|2064.95|2057.65|2061.46|2054.16|38
1733133860000|2024-12-02 10:04:20|2062.9|2055.6|2067.5|2060.2|2067.55|2060.25|2062.4|2055.1|37
1733133870000|2024-12-02 10:04:30|2067.35|2060.05|2067.45|2060.15|2070.7|2063.4|2067.35|2060.05|35
1733133880000|2024-12-02 10:04:40|2066.45|2059.15|2060.1|2052.8|2066.45|2059.15|2059.7|2052.4|38
1733133890000|2024-12-02 10:04:50|2060.85|2053.55|2064.65|2057.35|2065.6|2058.3|2060.85|2053.55|38
1733133900000|2024-12-02 10:05:00|2064.47|2057.17|2064.25|2056.95|2065.4|2058.1|2060.86|2053.56|36
1733133910000|2024-12-02 10:05:10|2064.32|2057.02|2064.33|2057.03|2065.05|2057.75|2062.55|2055.25|35
1733133920000|2024-12-02 10:05:20|2064.44|2057.14|2060.6|2053.3|2065.14|2057.84|2059.85|2052.55|36
1733133930000|2024-12-02 10:05:30|2060.25|2052.95|2057|2049.7|2060.65|2053.35|2056.95|2049.65|31
1733133940000|2024-12-02 10:05:40|2056.15|2048.85|2051.8|2044.5|2056.15|2048.85|2051.05|2043.75|31
1733133950000|2024-12-02 10:05:50|2052.35|2045.05|2053.4|2046.1|2054.15|2046.85|2050.44|2043.14|39
1733133960000|2024-12-02 10:06:00|2052.99|2045.69|2055.35|2048.05|2056.2|2048.9|2052.6|2045.3|34
1733133970000|2024-12-02 10:06:10|2055.42|2048.12|2056.2|2048.9|2056.45|2049.15|2053.8|2046.5|34
1733133980000|2024-12-02 10:06:20|2056.1|2048.8|2053.65|2046.35|2057.42|2050.12|2053.65|2046.35|30
1733133990000|2024-12-02 10:06:30|2054.65|2047.35|2047.8|2040.5|2054.65|2047.35|2047.8|2040.5|34
1733134000000|2024-12-02 10:06:40|2047.89|2040.59|2049.68|2042.38|2050.55|2043.25|2047.89|2040.59|37
1733134010000|2024-12-02 10:06:50|2049.67|2042.37|2050.25|2042.95|2050.55|2043.25|2048.89|2041.59|37
1733134020000|2024-12-02 10:07:00|2050.31|2043.01|2046|2038.7|2051.25|2043.95|2045.9|2038.6|38
1733134030000|2024-12-02 10:07:10|2045.4|2038.1|2044.85|2037.55|2046.4|2039.1|2043.6|2036.3|34
1733134040000|2024-12-02 10:07:20|2044.7|2037.4|2045.15|2037.85|2045.6|2038.3|2042.55|2035.25|38
1733134050000|2024-12-02 10:07:30|2045.1|2037.8|2051.15|2043.85|2051.15|2043.85|2045.05|2037.75|29
1733134060000|2024-12-02 10:07:40|2052.5|2045.2|2067.04|2059.74|2067.04|2059.74|2052.5|2045.2|39
1733134070000|2024-12-02 10:07:50|2067.38|2060.08|2066.31|2059.01|2068.5|2061.2|2061.96|2054.66|38
1733134080000|2024-12-02 10:08:00|2066.77|2059.47|2069.75|2062.45|2072.2|2064.9|2066.05|2058.75|37
1733134090000|2024-12-02 10:08:10|2070.05|2062.75|2065.15|2057.85|2070.25|2062.95|2064.8|2057.5|34
1733134100000|2024-12-02 10:08:20|2064.9|2057.6|2065.82|2058.52|2069.25|2061.95|2064.9|2057.6|30
1733134110000|2024-12-02 10:08:30|2065.75|2058.45|2060.15|2052.85|2066.45|2059.15|2060.15|2052.85|34
1733134120000|2024-12-02 10:08:40|2059.65|2052.35|2059.15|2051.85|2061.55|2054.25|2058.15|2050.85|32
1733134130000|2024-12-02 10:08:50|2060.15|2052.85|2061.08|2053.78|2063.7|2056.4|2059.15|2051.85|34
1733134140000|2024-12-02 10:09:00|2061.13|2053.83|2060.66|2053.36|2063.65|2056.35|2058.99|2051.69|39
1733134150000|2024-12-02 10:09:10|2060.3|2053|2060.05|2052.75|2061.2|2053.9|2058.87|2051.57|40
1733134160000|2024-12-02 10:09:20|2059.9|2052.6|2059.95|2052.65|2061.05|2053.75|2057.4|2050.1|37
1733134170000|2024-12-02 10:09:30|2059.15|2051.85|2056.2|2048.9|2059.15|2051.85|2055.07|2047.77|33
1733134180000|2024-12-02 10:09:40|2055.2|2047.9|2055.15|2047.85|2056.39|2049.09|2054.15|2046.85|27
1733134190000|2024-12-02 10:09:50|2055.05|2047.75|2057.44|2050.14|2059.25|2051.95|2055.04|2047.74|34
1733134200000|2024-12-02 10:10:00|2057.6|2050.3|2061.25|2053.95|2062|2054.7|2057.15|2049.85|35
1733134210000|2024-12-02 10:10:10|2061.6|2054.3|2067.05|2059.75|2067.25|2059.95|2061.6|2054.3|35
1733134220000|2024-12-02 10:10:20|2066.55|2059.25|2060.99|2053.69|2067.55|2060.25|2059.3|2052|35
1733134230000|2024-12-02 10:10:30|2061.45|2054.15|2062.05|2054.75|2063.2|2055.9|2059.75|2052.45|39
1733134240000|2024-12-02 10:10:40|2062.1|2054.8|2064.35|2057.05|2064.53|2057.23|2060.89|2053.59|36
1733134250000|2024-12-02 10:10:50|2063.26|2055.96|2065.7|2058.4|2066.85|2059.55|2060.85|2053.55|36
1733134260000|2024-12-02 10:11:00|2065.8|2058.5|2069.65|2062.35|2069.7|2062.4|2065.22|2057.92|39
1733134270000|2024-12-02 10:11:10|2069.15|2061.85|2067.15|2059.85|2069.85|2062.55|2066.23|2058.93|34
1733134280000|2024-12-02 10:11:20|2066.8|2059.5|2063.55|2056.25|2067.22|2059.92|2063.55|2056.25|35
1733134290000|2024-12-02 10:11:30|2064.18|2056.88|2064.91|2057.61|2065.27|2057.97|2062.15|2054.85|37
1733134300000|2024-12-02 10:11:40|2064.98|2057.68|2068.11|2060.81|2068.11|2060.81|2064.64|2057.34|37
1733134310000|2024-12-02 10:11:50|2068.24|2060.94|2072.55|2065.25|2072.55|2065.25|2067.85|2060.55|39
1733134320000|2024-12-02 10:12:00|2072.72|2065.42|2071.8|2064.5|2073.5|2066.2|2070.84|2063.54|35
1733134330000|2024-12-02 10:12:10|2071.65|2064.35|2075.25|2067.95|2076.29|2068.99|2070.95|2063.65|39
1733134340000|2024-12-02 10:12:20|2075.35|2068.05|2077.6|2070.3|2077.95|2070.65|2074.98|2067.68|36
1733134350000|2024-12-02 10:12:30|2077.65|2070.35|2075.68|2068.38|2077.65|2070.35|2074.95|2067.65|32
1733134360000|2024-12-02 10:12:40|2075.75|2068.45|2067.15|2059.85|2077.44|2070.14|2067.15|2059.85|36
1733134370000|2024-12-02 10:12:50|2067.2|2059.9|2068.95|2061.65|2069.75|2062.45|2066.3|2059|36
1733134380000|2024-12-02 10:13:00|2068.8|2061.5|2069.13|2061.83|2069.65|2062.35|2067.05|2059.75|36
1733134390000|2024-12-02 10:13:10|2069.4|2062.1|2065.05|2057.75|2070.4|2063.1|2065.05|2057.75|38
1733134400000|2024-12-02 10:13:20|2065.15|2057.85|2060.15|2052.85|2065.15|2057.85|2060.11|2052.81|30
1733134410000|2024-12-02 10:13:30|2060.06|2052.76|2061.65|2054.35|2062.3|2055|2059.97|2052.67|33
1733134420000|2024-12-02 10:13:40|2061.75|2054.45|2063.92|2056.62|2064.15|2056.85|2061.75|2054.45|39
1733134430000|2024-12-02 10:13:50|2063.98|2056.68|2066.7|2059.4|2067.45|2060.15|2063.5|2056.2|33
1733134440000|2024-12-02 10:14:00|2066.1|2058.8|2067.07|2059.77|2067.6|2060.3|2064.13|2056.83|37
1733134450000|2024-12-02 10:14:10|2067.08|2059.78|2067.6|2060.3|2068.65|2061.35|2066.69|2059.39|36
1733134460000|2024-12-02 10:14:20|2067.75|2060.45|2065.18|2057.88|2067.75|2060.45|2064.05|2056.75|38
1733134470000|2024-12-02 10:14:30|2065.25|2057.95|2065.6|2058.3|2065.7|2058.4|2063.95|2056.65|37
1733134480000|2024-12-02 10:14:40|2065.13|2057.83|2064.8|2057.5|2065.35|2058.05|2063.04|2055.74|38
1733134490000|2024-12-02 10:14:50|2064.65|2057.35|2063.2|2055.9|2064.75|2057.45|2062.6|2055.3|38
1733134500000|2024-12-02 10:15:00|2063.18|2055.88|2061.5|2054.2|2064.55|2057.25|2061.3|2054|37
1733134510000|2024-12-02 10:15:10|2061.3|2054|2059.89|2052.59|2062.65|2055.35|2058.95|2051.65|32
1733134520000|2024-12-02 10:15:20|2059.9|2052.6|2058.82|2051.52|2060.65|2053.35|2056.77|2049.47|37
1733134530000|2024-12-02 10:15:30|2058.75|2051.45|2060.55|2053.25|2060.7|2053.4|2057.15|2049.85|39
1733134540000|2024-12-02 10:15:40|2060.45|2053.15|2057.15|2049.85|2060.8|2053.5|2057.15|2049.85|36
1733134550000|2024-12-02 10:15:50|2057.45|2050.15|2054.42|2047.12|2057.45|2050.15|2053.65|2046.35|37
1733134560000|2024-12-02 10:16:00|2054.62|2047.32|2055.65|2048.35|2055.8|2048.5|2053.7|2046.4|36
1733134570000|2024-12-02 10:16:10|2055.83|2048.53|2057.2|2049.9|2057.8|2050.5|2055.39|2048.09|37
1733134580000|2024-12-02 10:16:20|2057.84|2050.54|2059.68|2052.38|2059.68|2052.38|2054.45|2047.15|39
1733134590000|2024-12-02 10:16:30|2059.52|2052.22|2060.95|2053.65|2060.95|2053.65|2058.24|2050.94|37
1733134600000|2024-12-02 10:16:40|2061|2053.7|2056.15|2048.85|2061.45|2054.15|2056.15|2048.85|37
1733134610000|2024-12-02 10:16:50|2055.95|2048.65|2052.95|2045.65|2056.09|2048.79|2052.95|2045.65|27
1733134620000|2024-12-02 10:17:00|2052.65|2045.35|2056.45|2049.15|2056.62|2049.32|2052.65|2045.35|36
1733134630000|2024-12-02 10:17:10|2056.3|2049|2062.95|2055.65|2062.95|2055.65|2056.3|2049|38
1733134640000|2024-12-02 10:17:20|2062.75|2055.45|2064.85|2057.55|2065.52|2058.22|2062.5|2055.2|38
1733134650000|2024-12-02 10:17:30|2064.23|2056.93|2063.39|2056.09|2065.15|2057.85|2063.05|2055.75|38
1733134660000|2024-12-02 10:17:40|2063.65|2056.35|2060.1|2052.8|2063.79|2056.49|2059.71|2052.41|35
1733134670000|2024-12-02 10:17:50|2059.52|2052.22|2055.5|2048.2|2059.52|2052.22|2055|2047.7|30
1733134680000|2024-12-02 10:18:00|2055|2047.7|2053.8|2046.5|2056.75|2049.45|2053.15|2045.85|39
1733134690000|2024-12-02 10:18:10|2054.84|2047.54|2058.1|2050.8|2058.8|2051.5|2054.79|2047.49|33
1733134700000|2024-12-02 10:18:20|2058.85|2051.55|2059.8|2052.5|2060.9|2053.6|2056.85|2049.55|37
1733134710000|2024-12-02 10:18:30|2060.75|2053.45|2061.92|2054.62|2061.92|2054.62|2059.15|2051.85|35
1733134720000|2024-12-02 10:18:40|2061.99|2054.69|2062.62|2055.32|2063.58|2056.28|2061.34|2054.04|36
1733134730000|2024-12-02 10:18:50|2062.46|2055.16|2058.8|2051.5|2063.07|2055.77|2058.22|2050.92|33
1733134740000|2024-12-02 10:19:00|2059|2051.7|2053.15|2045.85|2059|2051.7|2053.15|2045.85|32
1733134750000|2024-12-02 10:19:10|2052.95|2045.65|2053.4|2046.1|2054.55|2047.25|2052.15|2044.85|32
1733134760000|2024-12-02 10:19:20|2053.21|2045.91|2052.2|2044.9|2053.75|2046.45|2052.15|2044.85|36
1733134770000|2024-12-02 10:19:30|2052.25|2044.95|2051.95|2044.65|2053.17|2045.87|2051.6|2044.3|36
1733134780000|2024-12-02 10:19:40|2051.77|2044.47|2048.18|2040.88|2051.77|2044.47|2048.18|2040.88|31
1733134790000|2024-12-02 10:19:50|2048.09|2040.79|2048.95|2041.65|2049.2|2041.9|2047.15|2039.85|35
1733134800000|2024-12-02 10:20:00|2049|2041.7|2052.43|2045.13|2052.75|2045.45|2048.95|2041.65|38
1733134810000|2024-12-02 10:20:10|2052.4|2045.1|2055.4|2048.1|2055.4|2048.1|2051.93|2044.63|36
1733134820000|2024-12-02 10:20:20|2055.53|2048.23|2060.89|2053.59|2061.26|2053.96|2055.15|2047.85|33
1733134830000|2024-12-02 10:20:30|2060.54|2053.24|2062.95|2055.65|2066.6|2059.3|2060.54|2053.24|37
1733134840000|2024-12-02 10:20:40|2063.3|2056|2059.8|2052.5|2064.25|2056.95|2059.3|2052|37
1733134850000|2024-12-02 10:20:50|2060.05|2052.75|2061.15|2053.85|2062.25|2054.95|2059.8|2052.5|39
1733134860000|2024-12-02 10:21:00|2060.3|2053|2062.94|2055.64|2062.94|2055.64|2060.3|2053|38
1733134870000|2024-12-02 10:21:10|2062.7|2055.4|2057.15|2049.85|2062.85|2055.55|2056.55|2049.25|36
1733134880000|2024-12-02 10:21:20|2057.17|2049.87|2057.8|2050.5|2057.8|2050.5|2054.4|2047.1|34
1733134890000|2024-12-02 10:21:30|2058.15|2050.85|2045.05|2037.75|2058.41|2051.11|2044.75|2037.45|34
1733134900000|2024-12-02 10:21:40|2045.13|2037.83|2041.55|2034.25|2045.13|2037.83|2041.34|2034.04|32
1733134910000|2024-12-02 10:21:50|2041.7|2034.4|2040.4|2033.1|2041.7|2034.4|2038.65|2031.35|38
1733134920000|2024-12-02 10:22:00|2040.25|2032.95|2043.15|2035.85|2043.55|2036.25|2040.23|2032.93|40
1733134930000|2024-12-02 10:22:10|2043.2|2035.9|2042.35|2035.05|2045.15|2037.85|2042.25|2034.95|29
1733134940000|2024-12-02 10:22:20|2042.4|2035.1|2040.15|2032.85|2042.7|2035.4|2039.95|2032.65|38
1733134950000|2024-12-02 10:22:30|2040.1|2032.8|2038.8|2031.5|2040.63|2033.33|2037.51|2030.21|38
1733134960000|2024-12-02 10:22:40|2039|2031.7|2041.55|2034.25|2041.92|2034.62|2039|2031.7|37
1733134970000|2024-12-02 10:22:50|2041.65|2034.35|2040.2|2032.9|2041.65|2034.35|2039.95|2032.65|36
1733134980000|2024-12-02 10:23:00|2039.8|2032.5|2038.11|2030.81|2040.09|2032.79|2037.87|2030.57|36
1733134990000|2024-12-02 10:23:10|2038.35|2031.05|2036|2028.7|2038.35|2031.05|2034.55|2027.25|38
1733135000000|2024-12-02 10:23:20|2035.74|2028.44|2033.35|2026.05|2035.74|2028.44|2032.55|2025.25|36
1733135010000|2024-12-02 10:23:30|2033.5|2026.2|2032.7|2025.4|2035.1|2027.8|2032.65|2025.35|37
1733135020000|2024-12-02 10:23:40|2032.65|2025.35|2032.35|2025.05|2033.85|2026.55|2031.95|2024.65|33
1733135030000|2024-12-02 10:23:50|2032.25|2024.95|2033.79|2026.49|2034.05|2026.75|2031.12|2023.82|35
1733135040000|2024-12-02 10:24:00|2033.67|2026.37|2035.09|2027.79|2038.21|2030.91|2033.28|2025.98|35
1733135050000|2024-12-02 10:24:10|2035.65|2028.35|2038.1|2030.8|2038.1|2030.8|2035.3|2028|36
1733135060000|2024-12-02 10:24:20|2038.6|2031.3|2038.6|2031.3|2039.65|2032.35|2037.23|2029.93|32
1733135070000|2024-12-02 10:24:30|2038.7|2031.4|2038.2|2030.9|2039.65|2032.35|2037.4|2030.1|31
1733135080000|2024-12-02 10:24:40|2038.18|2030.88|2038.84|2031.54|2039.95|2032.65|2038.09|2030.79|37
1733135090000|2024-12-02 10:24:50|2039.25|2031.95|2038.3|2031|2040.15|2032.85|2037.8|2030.5|33
1733135100000|2024-12-02 10:25:00|2038.8|2031.5|2041.68|2034.38|2041.9|2034.6|2038.5|2031.2|36
1733135110000|2024-12-02 10:25:10|2042.42|2035.12|2045.25|2037.95|2045.25|2037.95|2042.34|2035.04|38
1733135120000|2024-12-02 10:25:20|2045.55|2038.25|2051.35|2044.05|2051.35|2044.05|2044.34|2037.04|33
1733135130000|2024-12-02 10:25:30|2050.85|2043.55|2050.25|2042.95|2051.65|2044.35|2050.15|2042.85|24
1733135140000|2024-12-02 10:25:40|2051.17|2043.87|2052.6|2045.3|2052.6|2045.3|2050.65|2043.35|27
1733135150000|2024-12-02 10:25:50|2052.65|2045.35|2053.55|2046.25|2053.55|2046.25|2051.65|2044.35|26
1733135160000|2024-12-02 10:26:00|2053.8|2046.5|2052.6|2045.3|2055.65|2048.35|2052.15|2044.85|32
1733135170000|2024-12-02 10:26:10|2052.95|2045.65|2057.6|2050.3|2057.6|2050.3|2052.65|2045.35|36
1733135180000|2024-12-02 10:26:20|2057.55|2050.25|2056.65|2049.35|2057.7|2050.4|2055.15|2047.85|29
1733135190000|2024-12-02 10:26:30|2056.55|2049.25|2053.15|2045.85|2056.63|2049.33|2053.15|2045.85|26
1733135200000|2024-12-02 10:26:40|2053|2045.7|2056.75|2049.45|2056.75|2049.45|2052.15|2044.85|35
1733135210000|2024-12-02 10:26:50|2056.8|2049.5|2056.35|2049.05|2057.5|2050.2|2055.1|2047.8|33
1733135220000|2024-12-02 10:27:00|2056.65|2049.35|2059.43|2052.13|2059.43|2052.13|2055.65|2048.35|34
1733135230000|2024-12-02 10:27:10|2059.36|2052.06|2063.68|2056.38|2063.68|2056.38|2059.2|2051.9|37
1733135240000|2024-12-02 10:27:20|2064.18|2056.88|2073|2065.7|2073|2065.7|2064.18|2056.88|38
1733135250000|2024-12-02 10:27:30|2073.3|2066|2073.95|2066.65|2073.95|2066.65|2072.95|2065.65|35
1733135260000|2024-12-02 10:27:40|2074.05|2066.75|2070.15|2062.85|2074.15|2066.85|2070.15|2062.85|30
1733135270000|2024-12-02 10:27:50|2070.65|2063.35|2065.6|2058.3|2070.65|2063.35|2065.18|2057.88|35
1733135280000|2024-12-02 10:28:00|2065.59|2058.29|2062.98|2055.68|2065.65|2058.35|2062.9|2055.6|36
1733135290000|2024-12-02 10:28:10|2063.2|2055.9|2063.68|2056.38|2063.7|2056.4|2062|2054.7|28
1733135300000|2024-12-02 10:28:20|2063.57|2056.27|2062.76|2055.46|2063.9|2056.6|2062.18|2054.88|37
1733135310000|2024-12-02 10:28:30|2062.8|2055.5|2062.3|2055|2063.44|2056.14|2061.1|2053.8|38
1733135320000|2024-12-02 10:28:40|2062.25|2054.95|2059.35|2052.05|2062.55|2055.25|2059.35|2052.05|38
1733135330000|2024-12-02 10:28:50|2059.3|2052|2060.67|2053.37|2061.2|2053.9|2058.13|2050.83|33
1733135340000|2024-12-02 10:29:00|2060.5|2053.2|2059.77|2052.47|2060.55|2053.25|2057.4|2050.1|37
1733135350000|2024-12-02 10:29:10|2059.89|2052.59|2057.15|2049.85|2061.05|2053.75|2057.15|2049.85|36
1733135360000|2024-12-02 10:29:20|2058|2050.7|2056.15|2048.85|2058|2050.7|2056.06|2048.76|26
1733135370000|2024-12-02 10:29:30|2056.06|2048.76|2057.33|2050.03|2057.41|2050.11|2055.45|2048.15|33
1733135380000|2024-12-02 10:29:40|2058.3|2051|2057.3|2050|2058.3|2051|2057.3|2050|21
1733135390000|2024-12-02 10:29:50|2057.35|2050.05|2056.4|2049.1|2059|2051.7|2055.97|2048.67|30
1733135400000|2024-12-02 10:30:00|2056.35|2049.05|2056.2|2048.9|2056.7|2049.4|2054.7|2047.4|33
1733135410000|2024-12-02 10:30:10|2056.26|2048.96|2055|2047.7|2056.26|2048.96|2054.7|2047.4|34
1733135420000|2024-12-02 10:30:20|2054.91|2047.61|2054.29|2046.99|2054.91|2047.61|2054|2046.7|36
1733135430000|2024-12-02 10:30:30|2054.33|2047.03|2054.23|2046.93|2056.5|2049.2|2053.95|2046.65|35
1733135440000|2024-12-02 10:30:40|2054.45|2047.15|2054.18|2046.88|2055.06|2047.76|2054.05|2046.75|36
1733135450000|2024-12-02 10:30:50|2054.12|2046.82|2062.23|2054.93|2062.23|2054.93|2052.6|2045.3|36
1733135460000|2024-12-02 10:31:00|2061.99|2054.69|2063.55|2056.25|2063.9|2056.6|2059.15|2051.85|37
1733135470000|2024-12-02 10:31:10|2063.45|2056.15|2043.4|2036.1|2063.47|2056.17|2043.4|2036.1|40
1733135480000|2024-12-02 10:31:20|2042.7|2035.4|2043.35|2036.05|2045.49|2038.19|2042.25|2034.95|40
1733135490000|2024-12-02 10:31:30|2043.4|2036.1|2044.1|2036.8|2045.15|2037.85|2043.3|2036|38
1733135500000|2024-12-02 10:31:40|2043.95|2036.65|2045.15|2037.85|2045.4|2038.1|2043.47|2036.17|33
1733135510000|2024-12-02 10:31:50|2045.01|2037.71|2044.4|2037.1|2045.85|2038.55|2043.32|2036.02|33
1733135520000|2024-12-02 10:32:00|2044.35|2037.05|2040.65|2033.35|2044.35|2037.05|2039.1|2031.8|37
1733135530000|2024-12-02 10:32:10|2041.5|2034.2|2041.8|2034.5|2041.95|2034.65|2039.15|2031.85|38
1733135540000|2024-12-02 10:32:20|2041.45|2034.15|2040.49|2033.19|2041.45|2034.15|2039.18|2031.88|40
1733135550000|2024-12-02 10:32:30|2040.55|2033.25|2044.15|2036.85|2044.75|2037.45|2040.48|2033.18|36
1733135560000|2024-12-02 10:32:40|2044.2|2036.9|2043.9|2036.6|2044.4|2037.1|2041.61|2034.31|37
1733135570000|2024-12-02 10:32:50|2043.65|2036.35|2045|2037.7|2045|2037.7|2040.7|2033.4|38
1733135580000|2024-12-02 10:33:00|2044.78|2037.48|2039.65|2032.35|2044.78|2037.48|2039.25|2031.95|39
1733135590000|2024-12-02 10:33:10|2040.05|2032.75|2039.69|2032.39|2041|2033.7|2039.32|2032.02|37
1733135600000|2024-12-02 10:33:20|2040.25|2032.95|2037.9|2030.6|2040.34|2033.04|2036.99|2029.69|39
1733135610000|2024-12-02 10:33:30|2038.1|2030.8|2036.2|2028.9|2038.1|2030.8|2036.15|2028.85|32
1733135620000|2024-12-02 10:33:40|2036.35|2029.05|2035.55|2028.25|2036.75|2029.45|2034.25|2026.95|37
1733135630000|2024-12-02 10:33:50|2035.6|2028.3|2035.55|2028.25|2036.45|2029.15|2035.33|2028.03|34
1733135640000|2024-12-02 10:34:00|2035.51|2028.21|2037.9|2030.6|2038.2|2030.9|2034.7|2027.4|37
1733135650000|2024-12-02 10:34:10|2038.25|2030.95|2036.1|2028.8|2038.7|2031.4|2035.25|2027.95|36
1733135660000|2024-12-02 10:34:20|2036.65|2029.35|2039.94|2032.64|2040.7|2033.4|2036.65|2029.35|34
1733135670000|2024-12-02 10:34:30|2039.7|2032.4|2037.45|2030.15|2041.2|2033.9|2037.45|2030.15|37
1733135680000|2024-12-02 10:34:40|2037.3|2030|2040.7|2033.4|2043|2035.7|2037.24|2029.94|37
1733135690000|2024-12-02 10:34:50|2041.3|2034|2039.55|2032.25|2041.9|2034.6|2038.9|2031.6|39
1733135700000|2024-12-02 10:35:00|2039.5|2032.2|2037.04|2029.74|2039.5|2032.2|2036.6|2029.3|32
1733135710000|2024-12-02 10:35:10|2036.75|2029.45|2034.15|2026.85|2036.75|2029.45|2033.9|2026.6|35
1733135720000|2024-12-02 10:35:20|2034.8|2027.5|2034.15|2026.85|2034.8|2027.5|2034.04|2026.74|31
1733135730000|2024-12-02 10:35:30|2034.18|2026.88|2034.05|2026.75|2034.57|2027.27|2033.95|2026.65|32
1733135740000|2024-12-02 10:35:40|2034.04|2026.74|2034.2|2026.9|2034.48|2027.18|2034.03|2026.73|29
1733135750000|2024-12-02 10:35:50|2034.18|2026.88|2038.9|2031.6|2039.32|2032.02|2034.18|2026.88|36
1733135760000|2024-12-02 10:36:00|2038.5|2031.2|2040.3|2033|2041.15|2033.85|2038.5|2031.2|39
1733135770000|2024-12-02 10:36:10|2039.75|2032.45|2040.1|2032.8|2041.18|2033.88|2039.75|2032.45|35
1733135780000|2024-12-02 10:36:20|2040.05|2032.75|2041.18|2033.88|2041.36|2034.06|2039.5|2032.2|39
1733135790000|2024-12-02 10:36:30|2041.13|2033.83|2039.94|2032.64|2041.13|2033.83|2038.7|2031.4|37
1733135800000|2024-12-02 10:36:40|2039.55|2032.25|2037.2|2029.9|2039.8|2032.5|2036.25|2028.95|33
1733135810000|2024-12-02 10:36:50|2037.18|2029.88|2037.35|2030.05|2037.9|2030.6|2035.98|2028.68|37
1733135820000|2024-12-02 10:37:00|2037.28|2029.98|2031.2|2023.9|2037.47|2030.17|2031.17|2023.87|36
1733135830000|2024-12-02 10:37:10|2031.3|2024|2030|2022.7|2034.15|2026.85|2029.85|2022.55|36
1733135840000|2024-12-02 10:37:20|2030.2|2022.9|2026.7|2019.4|2030.2|2022.9|2026.45|2019.15|37
1733135850000|2024-12-02 10:37:30|2027.61|2020.31|2024.75|2017.45|2027.61|2020.31|2024.48|2017.18|34
1733135860000|2024-12-02 10:37:40|2024.85|2017.55|2023.75|2016.45|2024.95|2017.65|2023.35|2016.05|36
1733135870000|2024-12-02 10:37:50|2023.85|2016.55|2022.34|2015.04|2024.65|2017.35|2022.15|2014.85|36
1733135880000|2024-12-02 10:38:00|2022.32|2015.02|2024.9|2017.6|2025.05|2017.75|2022.25|2014.95|39
1733135890000|2024-12-02 10:38:10|2024.5|2017.2|2029.01|2021.71|2029.15|2021.85|2024.17|2016.87|38
1733135900000|2024-12-02 10:38:20|2029.05|2021.75|2030.25|2022.95|2033|2025.7|2028.7|2021.4|38
1733135910000|2024-12-02 10:38:30|2030.24|2022.94|2031.9|2024.6|2032.1|2024.8|2030.24|2022.94|34
1733135920000|2024-12-02 10:38:40|2032.35|2025.05|2030.35|2023.05|2033.3|2026|2030.35|2023.05|35
1733135930000|2024-12-02 10:38:50|2029.4|2022.1|2028.9|2021.6|2030.25|2022.95|2028|2020.7|38
1733135940000|2024-12-02 10:39:00|2029.05|2021.75|2031.7|2024.4|2032.7|2025.4|2028.7|2021.4|39
1733135950000|2024-12-02 10:39:10|2031.5|2024.2|2032.92|2025.62|2034.25|2026.95|2031|2023.7|39
1733135960000|2024-12-02 10:39:20|2032.86|2025.56|2029.82|2022.52|2032.86|2025.56|2029.45|2022.15|39
1733135970000|2024-12-02 10:39:30|2029.73|2022.43|2026.13|2018.83|2030.3|2023|2026.04|2018.74|38
1733135980000|2024-12-02 10:39:40|2026.09|2018.79|2027.05|2019.75|2027.45|2020.15|2026.07|2018.77|34
1733135990000|2024-12-02 10:39:50|2026.8|2019.5|2021.5|2014.2|2026.8|2019.5|2021.43|2014.13|30
1733136000000|2024-12-02 10:40:00|2021.3|2014|2015.3|2008|2021.55|2014.25|2013.7|2006.4|36
1733136010000|2024-12-02 10:40:10|2015.6|2008.3|2014.4|2007.1|2016.03|2008.73|2013.7|2006.4|38
1733136020000|2024-12-02 10:40:20|2014.8|2007.5|2012.85|2005.55|2015.09|2007.79|2012.18|2004.88|34
1733136030000|2024-12-02 10:40:30|2013.35|2006.05|2012.3|2005|2014.45|2007.15|2011.7|2004.4|36
1733136040000|2024-12-02 10:40:40|2012.25|2004.95|2013.04|2005.74|2013.27|2005.97|2012.14|2004.84|35
1733136050000|2024-12-02 10:40:50|2013.05|2005.75|2014.01|2006.71|2014.3|2007|2012.9|2005.6|35
1733136060000|2024-12-02 10:41:00|2013.65|2006.35|2012.15|2004.85|2015.7|2008.4|2011.85|2004.55|35
1733136070000|2024-12-02 10:41:10|2012.55|2005.25|2012.07|2004.77|2012.97|2005.67|2011|2003.7|37
1733136080000|2024-12-02 10:41:20|2011|2003.7|2012.1|2004.8|2012.91|2005.61|2009.28|2001.98|39
1733136090000|2024-12-02 10:41:30|2011.9|2004.6|2012.35|2005.05|2012.35|2005.05|2010.4|2003.1|35
1733136100000|2024-12-02 10:41:40|2012.05|2004.75|2011.18|2003.88|2013|2005.7|2010.15|2002.85|35
1733136110000|2024-12-02 10:41:50|2011.11|2003.81|2010.05|2002.75|2011.35|2004.05|2009.17|2001.87|31
1733136120000|2024-12-02 10:42:00|2010|2002.7|2013.2|2005.9|2013.2|2005.9|2009.3|2002|38
1733136130000|2024-12-02 10:42:10|2013.15|2005.85|2010.24|2002.94|2016.55|2009.25|2010.24|2002.94|38
1733136140000|2024-12-02 10:42:20|2010.4|2003.1|2009.48|2002.18|2012.6|2005.3|2009.48|2002.18|32
1733136150000|2024-12-02 10:42:30|2009.75|2002.45|2006.6|1999.3|2009.85|2002.55|2006.25|1998.95|37
1733136160000|2024-12-02 10:42:40|2006.65|1999.35|2006.45|1999.15|2007.3|2000|2006.05|1998.75|36
1733136170000|2024-12-02 10:42:50|2006.62|1999.32|2005.68|1998.38|2006.95|1999.65|2005.63|1998.33|35
1733136180000|2024-12-02 10:43:00|2005.63|1998.33|2005.8|1998.5|2006.25|1998.95|2004.44|1997.14|36
1733136190000|2024-12-02 10:43:10|2005.85|1998.55|2004.45|1997.15|2005.85|1998.55|2003.1|1995.8|30
1733136200000|2024-12-02 10:43:20|2004.15|1996.85|2007.25|1999.95|2007.25|1999.95|2004.15|1996.85|36
1733136210000|2024-12-02 10:43:30|2007.15|1999.85|2013.4|2006.1|2013.4|2006.1|2007.05|1999.75|37
1733136220000|2024-12-02 10:43:40|2013.3|2006|2012.45|2005.15|2014.18|2006.88|2011.37|2004.07|38
1733136230000|2024-12-02 10:43:50|2012.75|2005.45|2013.03|2005.73|2013.9|2006.6|2011.2|2003.9|39
1733136240000|2024-12-02 10:44:00|2013.05|2005.75|2017.45|2010.15|2018.35|2011.05|2011.95|2004.65|38
1733136250000|2024-12-02 10:44:10|2017.5|2010.2|2019.99|2012.69|2020.2|2012.9|2017.3|2010|36
1733136260000|2024-12-02 10:44:20|2020.2|2012.9|2018.13|2010.83|2021.9|2014.6|2017.8|2010.5|39
1733136270000|2024-12-02 10:44:30|2018.16|2010.86|2019.04|2011.74|2019.28|2011.98|2017.15|2009.85|38
1733136280000|2024-12-02 10:44:40|2019.08|2011.78|2011|2003.7|2020.15|2012.85|2009.35|2002.05|38
1733136290000|2024-12-02 10:44:50|2010.9|2003.6|2015.75|2008.45|2015.75|2008.45|2010.9|2003.6|38
1733136300000|2024-12-02 10:45:00|2015.7|2008.4|2012.69|2005.39|2015.75|2008.45|2012.15|2004.85|39
1733136310000|2024-12-02 10:45:10|2013.4|2006.1|2011|2003.7|2014.45|2007.15|2010.62|2003.32|37
1733136320000|2024-12-02 10:45:20|2011.2|2003.9|2006.29|1998.99|2011.2|2003.9|2005.35|1998.05|34
1733136330000|2024-12-02 10:45:30|2006.25|1998.95|2004.25|1996.95|2006.25|1998.95|2003.25|1995.95|38
1733136340000|2024-12-02 10:45:40|2003.9|1996.6|2002|1994.7|2003.9|1996.6|2001.45|1994.15|40
1733136350000|2024-12-02 10:45:50|2001.57|1994.27|2001.9|1994.6|2001.9|1994.6|2000.61|1993.31|34
1733136360000|2024-12-02 10:46:00|2001.8|1994.5|2001.6|1994.3|2005.45|1998.15|2001.15|1993.85|40
1733136370000|2024-12-02 10:46:10|2002.05|1994.75|2002.21|1994.91|2004.6|1997.3|2001.6|1994.3|40
1733136380000|2024-12-02 10:46:20|2002.23|1994.93|2001.15|1993.85|2004.45|1997.15|2001.15|1993.85|39
1733136390000|2024-12-02 10:46:30|2000.9|1993.6|1995.35|1988.05|2000.9|1993.6|1994.85|1987.55|35
1733136400000|2024-12-02 10:46:40|1995.83|1988.53|1995.63|1988.33|1997.9|1990.6|1995.3|1988|39
1733136410000|2024-12-02 10:46:50|1995.85|1988.55|1994.6|1987.3|1995.85|1988.55|1994.34|1987.04|38
1733136420000|2024-12-02 10:47:00|1994.85|1987.55|1996.15|1988.85|1998.44|1991.14|1994.81|1987.51|39
1733136430000|2024-12-02 10:47:10|1996.5|1989.2|1999.66|1992.36|2000.45|1993.15|1996.5|1989.2|39
1733136440000|2024-12-02 10:47:20|2000.54|1993.24|2003.53|1996.23|2004.1|1996.8|2000.4|1993.1|32
1733136450000|2024-12-02 10:47:30|2004|1996.7|2000.55|1993.25|2004.6|1997.3|1997.6|1990.3|37
1733136460000|2024-12-02 10:47:40|2001.6|1994.3|2007.09|1999.79|2007.09|1999.79|2001.56|1994.26|39
1733136470000|2024-12-02 10:47:50|2007.41|2000.11|2011.55|2004.25|2013.33|2006.03|2007.4|2000.1|39
1733136480000|2024-12-02 10:48:00|2011.6|2004.3|2008.15|2000.85|2012.9|2005.6|2008.15|2000.85|39
1733136490000|2024-12-02 10:48:10|2007.7|2000.4|2002.33|1995.03|2007.7|2000.4|2002.02|1994.72|40
1733136500000|2024-12-02 10:48:20|2002.75|1995.45|2002.4|1995.1|2002.91|1995.61|2000.35|1993.05|40
1733136510000|2024-12-02 10:48:30|2002.35|1995.05|1988.09|1980.79|2003.93|1996.63|1987.1|1979.8|37
1733136520000|2024-12-02 10:48:40|1987.5|1980.2|1986.43|1979.13|1988.13|1980.83|1985.23|1977.93|40
1733136530000|2024-12-02 10:48:50|1986.15|1978.85|1983.75|1976.45|1987.2|1979.9|1982.3|1975|38
1733136540000|2024-12-02 10:49:00|1984.75|1977.45|1988|1980.7|1989.95|1982.65|1984.62|1977.32|39
1733136550000|2024-12-02 10:49:10|1988.25|1980.95|1992.55|1985.25|1992.55|1985.25|1986.65|1979.35|38
1733136560000|2024-12-02 10:49:20|1992.65|1985.35|1994.3|1987|1994.3|1987|1991.85|1984.55|37
1733136570000|2024-12-02 10:49:30|1994.35|1987.05|1997.95|1990.65|1998.55|1991.25|1992.9|1985.6|39
1733136580000|2024-12-02 10:49:40|1998.33|1991.03|1997.7|1990.4|1998.85|1991.55|1996.01|1988.71|37
1733136590000|2024-12-02 10:49:50|1997.95|1990.65|1998.15|1990.85|1999.85|1992.55|1996.74|1989.44|40
1733136600000|2024-12-02 10:50:00|1998.1|1990.8|1993.06|1985.76|1998.1|1990.8|1991.45|1984.15|39
1733136610000|2024-12-02 10:50:10|1993.15|1985.85|1993.76|1986.46|1994.27|1986.97|1991|1983.7|40
1733136620000|2024-12-02 10:50:20|1993.8|1986.5|1991.34|1984.04|1993.85|1986.55|1991.34|1984.04|37
1733136630000|2024-12-02 10:50:30|1991.46|1984.16|1990.1|1982.8|1992.05|1984.75|1988.05|1980.75|39
1733136640000|2024-12-02 10:50:40|1990.09|1982.79|1995.16|1987.86|1995.16|1987.86|1989.65|1982.35|40
1733136650000|2024-12-02 10:50:50|1994.92|1987.62|1993.8|1986.5|1995.5|1988.2|1992|1984.7|38
1733136660000|2024-12-02 10:51:00|1993.7|1986.4|1993.55|1986.25|1999.02|1991.72|1992.9|1985.6|39
1733136670000|2024-12-02 10:51:10|1993.7|1986.4|1995.15|1987.85|1995.65|1988.35|1992|1984.7|40
1733136680000|2024-12-02 10:51:20|1994.55|1987.25|1995.35|1988.05|1995.95|1988.65|1994.19|1986.89|38
1733136690000|2024-12-02 10:51:30|1995.64|1988.34|1993.4|1986.1|1996.52|1989.22|1992.25|1984.95|40
1733136700000|2024-12-02 10:51:40|1993.7|1986.4|1998.53|1991.23|1999.47|1992.17|1993.7|1986.4|38
1733136710000|2024-12-02 10:51:50|1998.9|1991.6|1994.3|1987|2000.2|1992.9|1994.3|1987|39
1733136720000|2024-12-02 10:52:00|1994.65|1987.35|1995.5|1988.2|1997.06|1989.76|1993.76|1986.46|40
1733136730000|2024-12-02 10:52:10|1994.95|1987.65|1990.04|1982.74|1994.97|1987.67|1989.1|1981.8|37
1733136740000|2024-12-02 10:52:20|1990.35|1983.05|1989|1981.7|1991.65|1984.35|1989|1981.7|39
1733136750000|2024-12-02 10:52:30|1989.2|1981.9|1985.5|1978.2|1989.2|1981.9|1984.95|1977.65|37
1733136760000|2024-12-02 10:52:40|1985.59|1978.29|1986.15|1978.85|1987.82|1980.52|1985.5|1978.2|39
1733136770000|2024-12-02 10:52:50|1986.69|1979.39|1986.88|1979.58|1988.5|1981.2|1985.49|1978.19|40
1733136780000|2024-12-02 10:53:00|1987.2|1979.9|1984.5|1977.2|1988.5|1981.2|1984.5|1977.2|37
1733136790000|2024-12-02 10:53:10|1984.55|1977.25|1982.31|1975.01|1985.04|1977.74|1982.3|1975|38
1733136800000|2024-12-02 10:53:20|1982.63|1975.33|1980.8|1973.5|1982.63|1975.33|1978.8|1971.5|37
1733136810000|2024-12-02 10:53:30|1980.7|1973.4|1978.3|1971|1982.15|1974.85|1978.16|1970.86|40
1733136820000|2024-12-02 10:53:40|1978.27|1970.97|1979.75|1972.45|1981.33|1974.03|1977.4|1970.1|37
1733136830000|2024-12-02 10:53:50|1979.9|1972.6|1979.88|1972.58|1981.58|1974.28|1978.31|1971.01|40
1733136840000|2024-12-02 10:54:00|1980.25|1972.95|1978.68|1971.38|1980.25|1972.95|1978.12|1970.82|36
1733136850000|2024-12-02 10:54:10|1978.6|1971.3|1979.2|1971.9|1981.15|1973.85|1978.53|1971.23|40
1733136860000|2024-12-02 10:54:20|1979.95|1972.65|1978.96|1971.66|1981.08|1973.78|1978.33|1971.03|39
1733136870000|2024-12-02 10:54:30|1978.91|1971.61|1979.28|1971.98|1980.13|1972.83|1978.19|1970.89|39
1733136880000|2024-12-02 10:54:40|1979.11|1971.81|1978.77|1971.47|1980.48|1973.18|1978.33|1971.03|37
1733136890000|2024-12-02 10:54:50|1979.98|1972.68|1979.08|1971.78|1980.38|1973.08|1978.1|1970.8|39
1733136900000|2024-12-02 10:55:00|1979.4|1972.1|1975.48|1968.18|1979.71|1972.41|1975.3|1968|38
1733136910000|2024-12-02 10:55:10|1975.77|1968.47|1979.38|1972.08|1980.4|1973.1|1974.81|1967.51|39
1733136920000|2024-12-02 10:55:20|1979.48|1972.18|1974.45|1967.15|1979.48|1972.18|1974.45|1967.15|38
1733136930000|2024-12-02 10:55:30|1974.4|1967.1|1970.45|1963.15|1975.24|1967.94|1970.4|1963.1|37
1733136940000|2024-12-02 10:55:40|1970.49|1963.19|1972.1|1964.8|1973.05|1965.75|1969.4|1962.1|36
1733136950000|2024-12-02 10:55:50|1972.25|1964.95|1970.5|1963.2|1973.1|1965.8|1970.4|1963.1|35
1733136960000|2024-12-02 10:56:00|1970.4|1963.1|1973.34|1966.04|1974.27|1966.97|1970.4|1963.1|34
1733136970000|2024-12-02 10:56:10|1973.75|1966.45|1971.69|1964.39|1973.75|1966.45|1971.5|1964.2|36
1733136980000|2024-12-02 10:56:20|1971.73|1964.43|1972.15|1964.85|1974.3|1967|1971.49|1964.19|40
1733136990000|2024-12-02 10:56:30|1972.05|1964.75|1971.1|1963.8|1972.49|1965.19|1970.2|1962.9|38
1733137000000|2024-12-02 10:56:40|1971.2|1963.9|1973.07|1965.77|1973.43|1966.13|1970.9|1963.6|38
1733137010000|2024-12-02 10:56:50|1973.1|1965.8|1973.18|1965.88|1974.1|1966.8|1972.52|1965.22|35
1733137020000|2024-12-02 10:57:00|1973.22|1965.92|1975.35|1968.05|1977.9|1970.6|1972.3|1965|38
1733137030000|2024-12-02 10:57:10|1975.3|1968|1974.1|1966.8|1977.46|1970.16|1973.2|1965.9|36
1733137040000|2024-12-02 10:57:20|1974.85|1967.55|1972.85|1965.55|1975.77|1968.47|1972.83|1965.53|38
1733137050000|2024-12-02 10:57:30|1972.7|1965.4|1970.2|1962.9|1972.7|1965.4|1969.83|1962.53|36
1733137060000|2024-12-02 10:57:40|1970.25|1962.95|1968.25|1960.95|1970.25|1962.95|1967.31|1960.01|36
1733137070000|2024-12-02 10:57:50|1968.24|1960.94|1972.95|1965.65|1972.95|1965.65|1968.24|1960.94|33
1733137080000|2024-12-02 10:58:00|1973.05|1965.75|1974.6|1967.3|1975.75|1968.45|1972.29|1964.99|38
1733137090000|2024-12-02 10:58:10|1975.25|1967.95|1976.15|1968.85|1977.05|1969.75|1973.95|1966.65|39
1733137100000|2024-12-02 10:58:20|1976.19|1968.89|1972.25|1964.95|1976.19|1968.89|1972.15|1964.85|39
1733137110000|2024-12-02 10:58:30|1972.3|1965|1975.45|1968.15|1976.28|1968.98|1972.3|1965|36
1733137120000|2024-12-02 10:58:40|1975.53|1968.23|1978.25|1970.95|1978.35|1971.05|1975.53|1968.23|28
1733137130000|2024-12-02 10:58:50|1978.3|1971|1976.06|1968.76|1978.3|1971|1975.18|1967.88|35
1733137140000|2024-12-02 10:59:00|1976.69|1969.39|1972.15|1964.85|1976.99|1969.69|1972.15|1964.85|36
1733137150000|2024-12-02 10:59:10|1972.2|1964.9|1976.45|1969.15|1976.45|1969.15|1972.2|1964.9|39
1733137160000|2024-12-02 10:59:20|1977.03|1969.73|1980.15|1972.85|1980.4|1973.1|1976.44|1969.14|36
1733137170000|2024-12-02 10:59:30|1980.2|1972.9|1978.08|1970.78|1980.2|1972.9|1978|1970.7|35
1733137180000|2024-12-02 10:59:40|1978.55|1971.25|1982.77|1975.47|1982.92|1975.62|1977.85|1970.55|37
1733137190000|2024-12-02 10:59:50|1982.85|1975.55|1980.95|1973.65|1982.85|1975.55|1980.95|1973.65|33
1733137200000|2024-12-02 11:00:00|1981.45|1974.15|1975.95|1968.65|1981.45|1974.15|1975.95|1968.65|36
1733137210000|2024-12-02 11:00:10|1975.85|1968.55|1977.15|1969.85|1981.1|1973.8|1975.84|1968.54|37
1733137220000|2024-12-02 11:00:20|1977.25|1969.95|1981.87|1974.57|1981.87|1974.57|1977.19|1969.89|34
1733137230000|2024-12-02 11:00:30|1981.95|1974.65|1983.22|1975.92|1983.22|1975.92|1979|1971.7|40
1733137240000|2024-12-02 11:00:40|1983.23|1975.93|1980.8|1973.5|1984.88|1977.58|1980.15|1972.85|39
1733137250000|2024-12-02 11:00:50|1981|1973.7|1973.05|1965.75|1981|1973.7|1973.05|1965.75|33
1733137260000|2024-12-02 11:01:00|1972.65|1965.35|1974.74|1967.44|1974.74|1967.44|1968.15|1960.85|39
1733137270000|2024-12-02 11:01:10|1974.46|1967.16|1973.55|1966.25|1975.8|1968.5|1971.52|1964.22|38
1733137280000|2024-12-02 11:01:20|1973.59|1966.29|1974|1966.7|1975.7|1968.4|1972.55|1965.25|38
1733137290000|2024-12-02 11:01:30|1973.4|1966.1|1979.1|1971.8|1979.1|1971.8|1972.45|1965.15|39
1733137300000|2024-12-02 11:01:40|1979|1971.7|1986.59|1979.29|1986.88|1979.58|1978.54|1971.24|39
1733137310000|2024-12-02 11:01:50|1986.6|1979.3|1988.1|1980.8|1988.1|1980.8|1983.18|1975.88|37
1733137320000|2024-12-02 11:02:00|1987.95|1980.65|1988|1980.7|1990.43|1983.13|1986.95|1979.65|40
1733137330000|2024-12-02 11:02:10|1988.04|1980.74|1986.15|1978.85|1989.36|1982.06|1983.2|1975.9|38
1733137340000|2024-12-02 11:02:20|1986.13|1978.83|1990.3|1983|1991.15|1983.85|1985.55|1978.25|39
1733137350000|2024-12-02 11:02:30|1989.4|1982.1|1989.53|1982.23|1990.6|1983.3|1988.3|1981|40
1733137360000|2024-12-02 11:02:40|1989.5|1982.2|1991.8|1984.5|1991.8|1984.5|1988.41|1981.11|39
1733137370000|2024-12-02 11:02:50|1991.6|1984.3|1993.05|1985.75|1996.4|1989.1|1991.05|1983.75|39
1733137380000|2024-12-02 11:03:00|1992.85|1985.55|1988.13|1980.83|1993.15|1985.85|1988.13|1980.83|40
1733137390000|2024-12-02 11:03:10|1988.3|1981|1984.43|1977.13|1988.3|1981|1984.43|1977.13|38
1733137400000|2024-12-02 11:03:20|1984.15|1976.85|1982.15|1974.85|1984.15|1976.85|1980.5|1973.2|38
1733137410000|2024-12-02 11:03:30|1982.25|1974.95|1980.61|1973.31|1982.51|1975.21|1980.3|1973|39
1733137420000|2024-12-02 11:03:40|1980.14|1972.84|1970.91|1963.61|1980.85|1973.55|1970.91|1963.61|39
1733137430000|2024-12-02 11:03:50|1971.05|1963.75|1968.05|1960.75|1971.05|1963.75|1967.74|1960.44|38
1733137440000|2024-12-02 11:04:00|1968.1|1960.8|1965.75|1958.45|1968.6|1961.3|1964.5|1957.2|35
1733137450000|2024-12-02 11:04:10|1965.45|1958.15|1968.81|1961.51|1969.85|1962.55|1964.51|1957.21|39
1733137460000|2024-12-02 11:04:20|1968.59|1961.29|1965.64|1958.34|1969.29|1961.99|1965.64|1958.34|35
1733137470000|2024-12-02 11:04:30|1966.2|1958.9|1965.1|1957.8|1968.3|1961|1965.1|1957.8|40
1733137480000|2024-12-02 11:04:40|1965.21|1957.91|1972.5|1965.2|1972.5|1965.2|1965.21|1957.91|37
1733137490000|2024-12-02 11:04:50|1972.35|1965.05|1972.75|1965.45|1973.38|1966.08|1971.44|1964.14|39
1733137500000|2024-12-02 11:05:00|1973.75|1966.45|1972.04|1964.74|1975.68|1968.38|1970.4|1963.1|39
1733137510000|2024-12-02 11:05:10|1972.51|1965.21|1972.6|1965.3|1974.45|1967.15|1971.8|1964.5|39
1733137520000|2024-12-02 11:05:20|1972.95|1965.65|1973.92|1966.62|1974.5|1967.2|1972.11|1964.81|37
1733137530000|2024-12-02 11:05:30|1974.25|1966.95|1976.39|1969.09|1976.39|1969.09|1974.1|1966.8|39
1733137540000|2024-12-02 11:05:40|1976.29|1968.99|1978.8|1971.5|1979.23|1971.93|1975.88|1968.58|39
1733137550000|2024-12-02 11:05:50|1978.95|1971.65|1975.1|1967.8|1980.1|1972.8|1975.1|1967.8|38
1733137560000|2024-12-02 11:06:00|1974.15|1966.85|1979.35|1972.05|1979.35|1972.05|1973.8|1966.5|36
1733137570000|2024-12-02 11:06:10|1979.85|1972.55|1978.4|1971.1|1980.95|1973.65|1978.4|1971.1|37
1733137580000|2024-12-02 11:06:20|1977.55|1970.25|1978.75|1971.45|1978.85|1971.55|1975.44|1968.14|40
1733137590000|2024-12-02 11:06:30|1978.85|1971.55|1978.65|1971.35|1979.17|1971.87|1977.4|1970.1|37
1733137600000|2024-12-02 11:06:40|1979|1971.7|1978.24|1970.94|1980|1972.7|1975.34|1968.04|38
1733137610000|2024-12-02 11:06:50|1978.38|1971.08|1980.45|1973.15|1981.07|1973.77|1978.28|1970.98|39
1733137620000|2024-12-02 11:07:00|1980.42|1973.12|1981.2|1973.9|1981.92|1974.62|1977.46|1970.16|36
1733137630000|2024-12-02 11:07:10|1980.85|1973.55|1981.98|1974.68|1982.46|1975.16|1979.65|1972.35|38
1733137640000|2024-12-02 11:07:20|1982.6|1975.3|1981.15|1973.85|1983.95|1976.65|1981.12|1973.82|34
1733137650000|2024-12-02 11:07:30|1980.97|1973.67|1981.85|1974.55|1982.65|1975.35|1980.22|1972.92|35
1733137660000|2024-12-02 11:07:40|1981.65|1974.35|1980.2|1972.9|1982.75|1975.45|1980.05|1972.75|37
1733137670000|2024-12-02 11:07:50|1979.96|1972.66|1977.48|1970.18|1980.03|1972.73|1977.48|1970.18|39
1733137680000|2024-12-02 11:08:00|1977.6|1970.3|1974.65|1967.35|1978.19|1970.89|1974.65|1967.35|36
1733137690000|2024-12-02 11:08:10|1975.07|1967.77|1973.95|1966.65|1975.23|1967.93|1972|1964.7|36
1733137700000|2024-12-02 11:08:20|1973.45|1966.15|1974.35|1967.05|1974.61|1967.31|1971|1963.7|36
1733137710000|2024-12-02 11:08:30|1974.5|1967.2|1973.2|1965.9|1975.87|1968.57|1971.95|1964.65|36
1733137720000|2024-12-02 11:08:40|1973.4|1966.1|1976.2|1968.9|1977.24|1969.94|1973.4|1966.1|36
1733137730000|2024-12-02 11:08:50|1976.83|1969.53|1975.85|1968.55|1977.33|1970.03|1975|1967.7|37
1733137740000|2024-12-02 11:09:00|1976.14|1968.84|1975.21|1967.91|1977.08|1969.78|1972.83|1965.53|38
1733137750000|2024-12-02 11:09:10|1974.55|1967.25|1972.62|1965.32|1975.55|1968.25|1972.62|1965.32|38
1733137760000|2024-12-02 11:09:20|1972.5|1965.2|1967.5|1960.2|1972.65|1965.35|1967.5|1960.2|38
1733137770000|2024-12-02 11:09:30|1967.32|1960.02|1966|1958.7|1968.42|1961.12|1964.95|1957.65|39
1733137780000|2024-12-02 11:09:40|1966.09|1958.79|1958.51|1951.21|1966.09|1958.79|1957|1949.7|39
1733137790000|2024-12-02 11:09:50|1958.57|1951.27|1958.84|1951.54|1959|1951.7|1957|1949.7|36
1733137800000|2024-12-02 11:10:00|1959.15|1951.85|1960.02|1952.72|1960.8|1953.5|1958.45|1951.15|38
1733137810000|2024-12-02 11:10:10|1959.7|1952.4|1958.65|1951.35|1961.75|1954.45|1958.65|1951.35|36
1733137820000|2024-12-02 11:10:20|1958.45|1951.15|1958.55|1951.25|1961|1953.7|1957.15|1949.85|34
1733137830000|2024-12-02 11:10:30|1958.25|1950.95|1954.3|1947|1958.25|1950.95|1954.25|1946.95|36
1733137840000|2024-12-02 11:10:40|1954.6|1947.3|1955|1947.7|1955.21|1947.91|1952.9|1945.6|37
1733137850000|2024-12-02 11:10:50|1955.15|1947.85|1952.3|1945|1956.12|1948.82|1951.53|1944.23|38
1733137860000|2024-12-02 11:11:00|1952.45|1945.15|1949.43|1942.13|1952.45|1945.15|1949.3|1942|38
1733137870000|2024-12-02 11:11:10|1950.37|1943.07|1950.66|1943.36|1952.4|1945.1|1950.12|1942.82|38
1733137880000|2024-12-02 11:11:20|1951.05|1943.75|1952.48|1945.18|1953.05|1945.75|1950.5|1943.2|33
1733137890000|2024-12-02 11:11:30|1952.64|1945.34|1953.35|1946.05|1954.7|1947.4|1952.4|1945.1|39
1733137900000|2024-12-02 11:11:40|1953.65|1946.35|1952.35|1945.05|1953.65|1946.35|1951.25|1943.95|39
1733137910000|2024-12-02 11:11:50|1953.03|1945.73|1952.15|1944.85|1953.43|1946.13|1950.61|1943.31|39
1733137920000|2024-12-02 11:12:00|1952.05|1944.75|1957.09|1949.79|1957.09|1949.79|1951.95|1944.65|36
1733137930000|2024-12-02 11:12:10|1957.28|1949.98|1956.4|1949.1|1957.28|1949.98|1953.85|1946.55|39
1733137940000|2024-12-02 11:12:20|1956.94|1949.64|1958.39|1951.09|1959.8|1952.5|1956.57|1949.27|34
1733137950000|2024-12-02 11:12:30|1959.08|1951.78|1962.05|1954.75|1962.05|1954.75|1958.85|1951.55|36
1733137960000|2024-12-02 11:12:40|1961.75|1954.45|1960.86|1953.56|1963.1|1955.8|1960.86|1953.56|37
1733137970000|2024-12-02 11:12:50|1960.7|1953.4|1961.65|1954.35|1962.59|1955.29|1960.2|1952.9|31
1733137980000|2024-12-02 11:13:00|1961.55|1954.25|1960.45|1953.15|1963.03|1955.73|1960.45|1953.15|37
1733137990000|2024-12-02 11:13:10|1960.33|1953.03|1961.53|1954.23|1961.74|1954.44|1959.75|1952.45|37
1733138000000|2024-12-02 11:13:20|1961.39|1954.09|1963.15|1955.85|1963.5|1956.2|1961.39|1954.09|35
1733138010000|2024-12-02 11:13:30|1963.14|1955.84|1961.93|1954.63|1963.35|1956.05|1961.93|1954.63|37
1733138020000|2024-12-02 11:13:40|1961.98|1954.68|1961.56|1954.26|1962.48|1955.18|1961.34|1954.04|31
1733138030000|2024-12-02 11:13:50|1961.37|1954.07|1962.63|1955.33|1962.63|1955.33|1961.27|1953.97|27
1733138040000|2024-12-02 11:14:00|1963.6|1956.3|1962.43|1955.13|1964.15|1956.85|1962.2|1954.9|36
1733138050000|2024-12-02 11:14:10|1962.4|1955.1|1964.25|1956.95|1965.12|1957.82|1962.03|1954.73|39
1733138060000|2024-12-02 11:14:20|1964.15|1956.85|1963.49|1956.19|1964.2|1956.9|1962.5|1955.2|35
1733138070000|2024-12-02 11:14:30|1963.52|1956.22|1966.45|1959.15|1966.45|1959.15|1963.36|1956.06|35
1733138080000|2024-12-02 11:14:40|1966.3|1959|1965.7|1958.4|1967|1959.7|1965.45|1958.15|33
1733138090000|2024-12-02 11:14:50|1965.65|1958.35|1965.15|1957.85|1966.75|1959.45|1965.15|1957.85|38
1733138100000|2024-12-02 11:15:00|1965.6|1958.3|1966.68|1959.38|1967.14|1959.84|1964.45|1957.15|35
1733138110000|2024-12-02 11:15:10|1967.1|1959.8|1965.54|1958.24|1967.45|1960.15|1964.2|1956.9|40
1733138120000|2024-12-02 11:15:20|1965.46|1958.16|1971.93|1964.63|1972.07|1964.77|1965.46|1958.16|38
1733138130000|2024-12-02 11:15:30|1972|1964.7|1975.05|1967.75|1975.05|1967.75|1971.45|1964.15|38
1733138140000|2024-12-02 11:15:40|1974.95|1967.65|1976.55|1969.25|1976.97|1969.67|1974.35|1967.05|37
1733138150000|2024-12-02 11:15:50|1976.4|1969.1|1979.82|1972.52|1980.19|1972.89|1976.32|1969.02|36
1733138160000|2024-12-02 11:16:00|1979.85|1972.55|1976|1968.7|1980.1|1972.8|1975.6|1968.3|38
1733138170000|2024-12-02 11:16:10|1975.9|1968.6|1979.6|1972.3|1979.6|1972.3|1975.24|1967.94|35
1733138180000|2024-12-02 11:16:20|1979|1971.7|1980.25|1972.95|1980.32|1973.02|1978.23|1970.93|38
1733138190000|2024-12-02 11:16:30|1980.2|1972.9|1987.3|1980|1987.3|1980|1979.85|1972.55|36
1733138200000|2024-12-02 11:16:40|1987.45|1980.15|1990.95|1983.65|1992.95|1985.65|1987.45|1980.15|36
1733138210000|2024-12-02 11:16:50|1990.8|1983.5|1992.79|1985.49|1993.58|1986.28|1990.8|1983.5|37
1733138220000|2024-12-02 11:17:00|1993.25|1985.95|1993.29|1985.99|1993.29|1985.99|1990.15|1982.85|38
1733138230000|2024-12-02 11:17:10|1993.64|1986.34|1995.37|1988.07|1996.5|1989.2|1993|1985.7|39
1733138240000|2024-12-02 11:17:20|1995.25|1987.95|1996.86|1989.56|1997.3|1990|1995|1987.7|37
1733138250000|2024-12-02 11:17:30|1996.84|1989.54|1997.15|1989.85|1998.95|1991.65|1996.6|1989.3|36
1733138260000|2024-12-02 11:17:40|1996.95|1989.65|1999.45|1992.15|2000.1|1992.8|1996.95|1989.65|36
1733138270000|2024-12-02 11:17:50|1999.44|1992.14|1995.12|1987.82|1999.44|1992.14|1994.95|1987.65|24
1733138280000|2024-12-02 11:18:00|1995.56|1988.26|1998.35|1991.05|1999.08|1991.78|1993.65|1986.35|39
1733138290000|2024-12-02 11:18:10|1998.58|1991.28|1998.25|1990.95|1998.96|1991.66|1996.65|1989.35|36
1733138300000|2024-12-02 11:18:20|1998.2|1990.9|1999.23|1991.93|2000.65|1993.35|1998.2|1990.9|34
1733138310000|2024-12-02 11:18:30|1999.5|1992.2|1999.65|1992.35|2000|1992.7|1998.8|1991.5|36
1733138320000|2024-12-02 11:18:40|1999.55|1992.25|1999.4|1992.1|2001.28|1993.98|1999.25|1991.95|36
1733138330000|2024-12-02 11:18:50|1999.71|1992.41|2000.53|1993.23|2001.15|1993.85|1999.71|1992.41|36
1733138340000|2024-12-02 11:19:00|2000.45|1993.15|2000.2|1992.9|2001.12|1993.82|1998.28|1990.98|39
1733138350000|2024-12-02 11:19:10|1999.7|1992.4|2005.65|1998.35|2005.65|1998.35|1998.56|1991.26|37
1733138360000|2024-12-02 11:19:20|2006.25|1998.95|2007.84|2000.54|2008.7|2001.4|2006.25|1998.95|38
1733138370000|2024-12-02 11:19:30|2007.79|2000.49|2007.61|2000.31|2011.66|2004.36|2007.15|1999.85|36
1733138380000|2024-12-02 11:19:40|2007.5|2000.2|2000.04|1992.74|2008.08|2000.78|1999.4|1992.1|38
1733138390000|2024-12-02 11:19:50|1999.3|1992|1999.35|1992.05|2001.55|1994.25|1998.65|1991.35|36
1733138400000|2024-12-02 11:20:00|1999.75|1992.45|2000.6|1993.3|2001.34|1994.04|1998.3|1991|37
1733138410000|2024-12-02 11:20:10|2000.34|1993.04|1996.76|1989.46|2001.1|1993.8|1996.76|1989.46|37
1733138420000|2024-12-02 11:20:20|1997.35|1990.05|2000.65|1993.35|2001.49|1994.19|1997.35|1990.05|37
1733138430000|2024-12-02 11:20:30|2001.6|1994.3|1998.35|1991.05|2003.05|1995.75|1998.35|1991.05|37
1733138440000|2024-12-02 11:20:40|1998.75|1991.45|2001.25|1993.95|2001.91|1994.61|1998.75|1991.45|38
1733138450000|2024-12-02 11:20:50|2001.26|1993.96|2001.59|1994.29|2002.9|1995.6|2000.2|1992.9|40
1733138460000|2024-12-02 11:21:00|2001.73|1994.43|2005.75|1998.45|2007.1|1999.8|2001.6|1994.3|38
1733138470000|2024-12-02 11:21:10|2005.61|1998.31|2005.87|1998.57|2006.45|1999.15|2004.39|1997.09|40
1733138480000|2024-12-02 11:21:20|2005.53|1998.23|2007.4|2000.1|2007.88|2000.58|2005.53|1998.23|37
1733138490000|2024-12-02 11:21:30|2007.29|1999.99|2005.16|1997.86|2007.99|2000.69|2003.18|1995.88|36
1733138500000|2024-12-02 11:21:40|2006.59|1999.29|2007.29|1999.99|2008.05|2000.75|2005.5|1998.2|38
1733138510000|2024-12-02 11:21:50|2007.33|2000.03|2006.69|1999.39|2007.75|2000.45|2005.6|1998.3|34
1733138520000|2024-12-02 11:22:00|2006.83|1999.53|2010.7|2003.4|2011.4|2004.1|2006.83|1999.53|36
1733138530000|2024-12-02 11:22:10|2010.68|2003.38|2011.55|2004.25|2014.15|2006.85|2010.68|2003.38|36
1733138540000|2024-12-02 11:22:20|2011.38|2004.08|2012.75|2005.45|2013.5|2006.2|2010.95|2003.65|37
1733138550000|2024-12-02 11:22:30|2012.72|2005.42|2003.9|1996.6|2012.97|2005.67|2003.6|1996.3|38
1733138560000|2024-12-02 11:22:40|2003.59|1996.29|2002.79|1995.49|2003.9|1996.6|2001.57|1994.27|39
1733138570000|2024-12-02 11:22:50|2003.1|1995.8|2002.48|1995.18|2003.38|1996.08|2001.65|1994.35|34
1733138580000|2024-12-02 11:23:00|2002.43|1995.13|1999.97|1992.67|2004.19|1996.89|1999.97|1992.67|36
1733138590000|2024-12-02 11:23:10|2000.15|1992.85|1997.72|1990.42|2000.15|1992.85|1996.1|1988.8|37
1733138600000|2024-12-02 11:23:20|1997.55|1990.25|1996.75|1989.45|1998.35|1991.05|1996.42|1989.12|37
1733138610000|2024-12-02 11:23:30|1996.58|1989.28|1996.15|1988.85|1996.99|1989.69|1994.93|1987.63|38
1733138620000|2024-12-02 11:23:40|1996.24|1988.94|1996.74|1989.44|1996.99|1989.69|1995.4|1988.1|38
1733138630000|2024-12-02 11:23:50|1996.53|1989.23|1995.53|1988.23|1997.78|1990.48|1995.45|1988.15|30
1733138640000|2024-12-02 11:24:00|1995.8|1988.5|1996.72|1989.42|1997.6|1990.3|1995.44|1988.14|36
1733138650000|2024-12-02 11:24:10|1997|1989.7|2002.53|1995.23|2002.97|1995.67|1996.85|1989.55|38
1733138660000|2024-12-02 11:24:20|2002.2|1994.9|2002.75|1995.45|2004|1996.7|2001.55|1994.25|36
1733138670000|2024-12-02 11:24:30|2002.7|1995.4|1997.56|1990.26|2002.7|1995.4|1997.56|1990.26|34
1733138680000|2024-12-02 11:24:40|1997.8|1990.5|1999.15|1991.85|1999.75|1992.45|1996.7|1989.4|39
1733138690000|2024-12-02 11:24:50|1998.55|1991.25|1997.8|1990.5|1998.94|1991.64|1996.75|1989.45|36
1733138700000|2024-12-02 11:25:00|1997.77|1990.47|1998.7|1991.4|1999.71|1992.41|1997.55|1990.25|37
1733138710000|2024-12-02 11:25:10|1999.42|1992.12|1999.23|1991.93|2001.29|1993.99|1997.95|1990.65|39
1733138720000|2024-12-02 11:25:20|1999.5|1992.2|2002.63|1995.33|2002.8|1995.5|1999.5|1992.2|32
1733138730000|2024-12-02 11:25:30|2002.85|1995.55|2003.47|1996.17|2004.15|1996.85|2001.38|1994.08|36
1733138740000|2024-12-02 11:25:40|2003.55|1996.25|2002.24|1994.94|2003.85|1996.55|2000.97|1993.67|34
1733138750000|2024-12-02 11:25:50|2002.18|1994.88|1999.08|1991.78|2002.23|1994.93|1998.4|1991.1|37
1733138760000|2024-12-02 11:26:00|1998.85|1991.55|1994.85|1987.55|1999.74|1992.44|1993.21|1985.91|34
1733138770000|2024-12-02 11:26:10|1994.65|1987.35|1997.61|1990.31|1997.78|1990.48|1994.4|1987.1|34
1733138780000|2024-12-02 11:26:20|1997.8|1990.5|1998.34|1991.04|1999.13|1991.83|1996.23|1988.93|38
1733138790000|2024-12-02 11:26:30|1998.4|1991.1|1998.72|1991.42|1999.15|1991.85|1998.25|1990.95|35
1733138800000|2024-12-02 11:26:40|1999.23|1991.93|1996.85|1989.55|2001.15|1993.85|1996.85|1989.55|36
1733138810000|2024-12-02 11:26:50|1996.48|1989.18|1994.85|1987.55|1996.48|1989.18|1994.44|1987.14|33
1733138820000|2024-12-02 11:27:00|1994.77|1987.47|1994.7|1987.4|1996.02|1988.72|1993.33|1986.03|37
1733138830000|2024-12-02 11:27:10|1994.18|1986.88|1995.99|1988.69|1995.99|1988.69|1994.15|1986.85|36
1733138840000|2024-12-02 11:27:20|1996.13|1988.83|2000.42|1993.12|2000.75|1993.45|1996.13|1988.83|39
1733138850000|2024-12-02 11:27:30|2000.45|1993.15|1998.43|1991.13|2001.07|1993.77|1998.25|1990.95|35
1733138860000|2024-12-02 11:27:40|1998.49|1991.19|2005.9|1998.6|2005.9|1998.6|1998.44|1991.14|34
1733138870000|2024-12-02 11:27:50|2005.95|1998.65|2005.8|1998.5|2006.9|1999.6|2005.34|1998.04|33
1733138880000|2024-12-02 11:28:00|2005.75|1998.45|2005.45|1998.15|2006.63|1999.33|2004.7|1997.4|35
1733138890000|2024-12-02 11:28:10|2005.25|1997.95|2006.05|1998.75|2006.95|1999.65|2004.75|1997.45|29
1733138900000|2024-12-02 11:28:20|2006.15|1998.85|2007.48|2000.18|2007.8|2000.5|2006.15|1998.85|35
1733138910000|2024-12-02 11:28:30|2007.43|2000.13|2006.2|1998.9|2010.25|2002.95|2005.1|1997.8|34
1733138920000|2024-12-02 11:28:40|2006.3|1999|2004.25|1996.95|2008.1|2000.8|2004.1|1996.8|34
1733138930000|2024-12-02 11:28:50|2004.35|1997.05|2003.13|1995.83|2004.45|1997.15|2002.69|1995.39|35
1733138940000|2024-12-02 11:29:00|2003.18|1995.88|2003.45|1996.15|2005.17|1997.87|2003.18|1995.88|37
1733138950000|2024-12-02 11:29:10|2003.5|1996.2|2003.3|1996|2003.63|1996.33|2002.42|1995.12|35
1733138960000|2024-12-02 11:29:20|2003.25|1995.95|2003.81|1996.51|2003.94|1996.64|2002.25|1994.95|32
1733138970000|2024-12-02 11:29:30|2003.35|1996.05|2004.2|1996.9|2004.94|1997.64|2002.85|1995.55|36
1733138980000|2024-12-02 11:29:40|2004|1996.7|2007.79|2000.49|2007.9|2000.6|2004|1996.7|37
1733138990000|2024-12-02 11:29:50|2007.87|2000.57|2006.65|1999.35|2007.87|2000.57|2004.55|1997.25|36
1733139000000|2024-12-02 11:30:00|2006.39|1999.09|2004.65|1997.35|2007.65|2000.35|2003.8|1996.5|34
1733139010000|2024-12-02 11:30:10|2005.3|1998|2005.85|1998.55|2007.99|2000.69|2005.3|1998|35
1733139020000|2024-12-02 11:30:20|2006.1|1998.8|2003.55|1996.25|2006.1|1998.8|2001.75|1994.45|35
1733139030000|2024-12-02 11:30:30|2003.72|1996.42|2001.49|1994.19|2006.11|1998.81|2001.49|1994.19|35
1733139040000|2024-12-02 11:30:40|2002.57|1995.27|2001.39|1994.09|2003.65|1996.35|2001.39|1994.09|37
1733139050000|2024-12-02 11:30:50|2001.4|1994.1|1999.17|1991.87|2001.4|1994.1|1994.6|1987.3|37
1733139060000|2024-12-02 11:31:00|1999.3|1992|2001.65|1994.35|2002|1994.7|1998.85|1991.55|39
1733139070000|2024-12-02 11:31:10|2000.5|1993.2|2003.01|1995.71|2003.95|1996.65|2000.2|1992.9|36
1733139080000|2024-12-02 11:31:20|2003|1995.7|2005.85|1998.55|2005.85|1998.55|2001.55|1994.25|37
1733139090000|2024-12-02 11:31:30|2006.03|1998.73|1996.75|1989.45|2006.03|1998.73|1996.49|1989.19|36
1733139100000|2024-12-02 11:31:40|1997.2|1989.9|1995.67|1988.37|1997.2|1989.9|1994.3|1987|39
1733139110000|2024-12-02 11:31:50|1995.39|1988.09|1997.54|1990.24|1997.63|1990.33|1995.39|1988.09|36
1733139120000|2024-12-02 11:32:00|1998.2|1990.9|1999.25|1991.95|2001.93|1994.63|1998.15|1990.85|37
1733139130000|2024-12-02 11:32:10|1999.2|1991.9|1998.59|1991.29|2001.6|1994.3|1998.34|1991.04|38
1733139140000|2024-12-02 11:32:20|1998.18|1990.88|1999.4|1992.1|1999.4|1992.1|1996.05|1988.75|21
1733139150000|2024-12-02 11:32:30|1999.35|1992.05|1996.55|1989.25|1999.45|1992.15|1995.05|1987.75|31
1733139160000|2024-12-02 11:32:40|1996.65|1989.35|1994.3|1987|1997.55|1990.25|1994.15|1986.85|24
1733139170000|2024-12-02 11:32:50|1994.5|1987.2|1992|1984.7|1994.5|1987.2|1991.95|1984.65|29
1733139180000|2024-12-02 11:33:00|1991.95|1984.65|1991.55|1984.25|1993.55|1986.25|1991.25|1983.95|31
1733139190000|2024-12-02 11:33:10|1991.15|1983.85|1990.95|1983.65|1991.85|1984.55|1990.95|1983.65|25
1733139200000|2024-12-02 11:33:20|1991.05|1983.75|1986.7|1979.4|1991.4|1984.1|1986.3|1979|29
1733139210000|2024-12-02 11:33:30|1987.2|1979.9|1986|1978.7|1987.5|1980.2|1985.35|1978.05|35
1733139220000|2024-12-02 11:33:40|1985.9|1978.6|1986.55|1979.25|1986.55|1979.25|1985.3|1978|27
1733139230000|2024-12-02 11:33:50|1986.5|1979.2|1986.55|1979.25|1986.55|1979.25|1985.45|1978.15|28
1733139240000|2024-12-02 11:34:00|1986.65|1979.35|1987|1979.7|1988.4|1981.1|1986.55|1979.25|22
1733139250000|2024-12-02 11:34:10|1985.45|1978.15|1985.35|1978.05|1985.95|1978.65|1984.65|1977.35|22
1733139260000|2024-12-02 11:34:20|1985.65|1978.35|1985.4|1978.1|1986.45|1979.15|1984.9|1977.6|21
1733139270000|2024-12-02 11:34:30|1985.35|1978.05|1984.65|1977.35|1985.9|1978.6|1984.65|1977.35|18
1733139280000|2024-12-02 11:34:40|1984.8|1977.5|1986.9|1979.6|1987.85|1980.55|1984.8|1977.5|28
1733139290000|2024-12-02 11:34:50|1986.55|1979.25|1985.4|1978.1|1987.15|1979.85|1985.35|1978.05|28
1733139300000|2024-12-02 11:35:00|1985.45|1978.15|1983.3|1976|1986.15|1978.85|1983.3|1976|28
1733139310000|2024-12-02 11:35:10|1983.1|1975.8|1981|1973.7|1983.1|1975.8|1981|1973.7|15
1733139320000|2024-12-02 11:35:20|1980.8|1973.5|1981.2|1973.9|1982.55|1975.25|1980.75|1973.45|21
1733139330000|2024-12-02 11:35:30|1981.25|1973.95|1981.55|1974.25|1982.65|1975.35|1980.3|1973|28
1733139340000|2024-12-02 11:35:40|1975.8|1968.5|1977.2|1969.9|1977.65|1970.35|1975.8|1968.5|27
1733139350000|2024-12-02 11:35:50|1976.95|1969.65|1974.95|1967.65|1976.95|1969.65|1974.95|1967.65|34
1733139360000|2024-12-02 11:36:00|1974.85|1967.55|1972.45|1965.15|1974.85|1967.55|1972.25|1964.95|33
1733139370000|2024-12-02 11:36:10|1972.25|1964.95|1973.25|1965.95|1973.55|1966.25|1971.5|1964.2|31
1733139380000|2024-12-02 11:36:20|1973.3|1966|1975.05|1967.75|1975.35|1968.05|1973.25|1965.95|34
1733139390000|2024-12-02 11:36:30|1975.1|1967.8|1975.4|1968.1|1975.55|1968.25|1974.25|1966.95|28
1733139400000|2024-12-02 11:36:40|1975.35|1968.05|1974.15|1966.85|1975.8|1968.5|1974.15|1966.85|32
1733139410000|2024-12-02 11:36:50|1974.2|1966.9|1974.95|1967.65|1976.3|1969|1974.15|1966.85|25
1733139420000|2024-12-02 11:37:00|1974.25|1966.95|1979.05|1971.75|1979.35|1972.05|1974.1|1966.8|25
1733139430000|2024-12-02 11:37:10|1978.2|1970.9|1978.2|1970.9|1978.6|1971.3|1975.4|1968.1|31
1733139440000|2024-12-02 11:37:20|1977.85|1970.55|1973.95|1966.65|1977.85|1970.55|1973.95|1966.65|27
1733139450000|2024-12-02 11:37:30|1973.5|1966.2|1972.4|1965.1|1974.25|1966.95|1972.3|1965|30
1733139460000|2024-12-02 11:37:40|1972.3|1965|1975.15|1967.85|1975.55|1968.25|1972.3|1965|34
1733139470000|2024-12-02 11:37:50|1974.9|1967.6|1975.4|1968.1|1975.45|1968.15|1973.1|1965.8|29
1733139480000|2024-12-02 11:38:00|1975.35|1968.05|1975.6|1968.3|1975.8|1968.5|1975.25|1967.95|30
1733139490000|2024-12-02 11:38:10|1975.55|1968.25|1975.62|1968.32|1976.6|1969.3|1973.3|1966|34
1733139500000|2024-12-02 11:38:20|1975.69|1968.39|1973.95|1966.65|1975.9|1968.6|1973.95|1966.65|34
1733139510000|2024-12-02 11:38:30|1974.3|1967|1973.75|1966.45|1974.67|1967.37|1972.75|1965.45|24
1733139520000|2024-12-02 11:38:40|1973.7|1966.4|1973.95|1966.65|1975.1|1967.8|1973.6|1966.3|29
1733139530000|2024-12-02 11:38:50|1973.85|1966.55|1972.67|1965.37|1973.87|1966.57|1972.05|1964.75|34
1733139540000|2024-12-02 11:39:00|1972.24|1964.94|1970.93|1963.63|1972.24|1964.94|1970.65|1963.35|37
1733139550000|2024-12-02 11:39:10|1970.34|1963.04|1971.7|1964.4|1971.7|1964.4|1969.43|1962.13|25
1733139560000|2024-12-02 11:39:20|1971.55|1964.25|1974.35|1967.05|1974.35|1967.05|1971.5|1964.2|30
1733139570000|2024-12-02 11:39:30|1974.69|1967.39|1978.65|1971.35|1979.55|1972.25|1974.68|1967.38|36
1733139580000|2024-12-02 11:39:40|1978.45|1971.15|1979.67|1972.37|1979.67|1972.37|1975.85|1968.55|34
1733139590000|2024-12-02 11:39:50|1978.75|1971.45|1973.55|1966.25|1978.99|1971.69|1973.45|1966.15|37
1733139600000|2024-12-02 11:40:00|1972.75|1965.45|1974.3|1967|1974.3|1967|1971.4|1964.1|35
1733139610000|2024-12-02 11:40:10|1974.32|1967.02|1970.1|1962.8|1975.06|1967.76|1970.1|1962.8|35
1733139620000|2024-12-02 11:40:20|1969.73|1962.43|1966.65|1959.35|1969.73|1962.43|1966.55|1959.25|33
1733139630000|2024-12-02 11:40:30|1967.15|1959.85|1966.6|1959.3|1968.44|1961.14|1966.58|1959.28|31
1733139640000|2024-12-02 11:40:40|1966.4|1959.1|1966.86|1959.56|1967.4|1960.1|1966.25|1958.95|24
1733139650000|2024-12-02 11:40:50|1966.93|1959.63|1969.3|1962|1970.15|1962.85|1966.93|1959.63|32
1733139660000|2024-12-02 11:41:00|1968.68|1961.38|1968.7|1961.4|1970.15|1962.85|1968.54|1961.24|35
1733139670000|2024-12-02 11:41:10|1968.95|1961.65|1972.75|1965.45|1973.33|1966.03|1968.95|1961.65|38
1733139680000|2024-12-02 11:41:20|1973.33|1966.03|1973.33|1966.03|1973.33|1966.03|1971.55|1964.25|32
1733139690000|2024-12-02 11:41:30|1973.98|1966.68|1970.7|1963.4|1973.98|1966.68|1970.7|1963.4|36
1733139700000|2024-12-02 11:41:40|1970.95|1963.65|1970.98|1963.68|1971.3|1964|1970.3|1963|32
1733139710000|2024-12-02 11:41:50|1970.67|1963.37|1970.85|1963.55|1971.05|1963.75|1970.35|1963.05|29
1733139720000|2024-12-02 11:42:00|1971|1963.7|1971.32|1964.02|1972.79|1965.49|1970.54|1963.24|33
1733139730000|2024-12-02 11:42:10|1971.04|1963.74|1971.1|1963.8|1971.4|1964.1|1970.5|1963.2|28
1733139740000|2024-12-02 11:42:20|1971.15|1963.85|1971|1963.7|1971.3|1964|1970.7|1963.4|27
1733139750000|2024-12-02 11:42:30|1971.15|1963.85|1972.24|1964.94|1972.85|1965.55|1971.15|1963.85|16
1733139760000|2024-12-02 11:42:40|1972.26|1964.96|1970.75|1963.45|1972.9|1965.6|1970.75|1963.45|32
1733139770000|2024-12-02 11:42:50|1970.7|1963.4|1970.3|1963|1971.4|1964.1|1970.11|1962.81|22
1733139780000|2024-12-02 11:43:00|1970.55|1963.25|1970.4|1963.1|1971.25|1963.95|1969.75|1962.45|35
1733139790000|2024-12-02 11:43:10|1970.55|1963.25|1974.1|1966.8|1974.79|1967.49|1970.55|1963.25|31
1733139800000|2024-12-02 11:43:20|1974.3|1967|1973.1|1965.8|1974.3|1967|1972.9|1965.6|20
1733139810000|2024-12-02 11:43:30|1973.75|1966.45|1972.97|1965.67|1973.75|1966.45|1971.18|1963.88|34
1733139820000|2024-12-02 11:43:40|1972.85|1965.55|1973.68|1966.38|1973.93|1966.63|1972.85|1965.55|23
1733139830000|2024-12-02 11:43:50|1973.58|1966.28|1974.24|1966.94|1974.9|1967.6|1973.48|1966.18|23
1733139840000|2024-12-02 11:44:00|1973.95|1966.65|1972.15|1964.85|1974.79|1967.49|1972.15|1964.85|36
1733139850000|2024-12-02 11:44:10|1971.65|1964.35|1970.83|1963.53|1971.77|1964.47|1970.42|1963.12|31
1733139860000|2024-12-02 11:44:20|1970.86|1963.56|1970.85|1963.55|1971.58|1964.28|1970.65|1963.35|30
1733139870000|2024-12-02 11:44:30|1970.7|1963.4|1970.57|1963.27|1971.45|1964.15|1969.55|1962.25|26
1733139880000|2024-12-02 11:44:40|1970.65|1963.35|1970.75|1963.45|1971.7|1964.4|1970.5|1963.2|25
1733139890000|2024-12-02 11:44:50|1970.6|1963.3|1971.85|1964.55|1971.85|1964.55|1969.95|1962.65|26
1733139900000|2024-12-02 11:45:00|1971.35|1964.05|1970.34|1963.04|1972.75|1965.45|1970.15|1962.85|28
1733139910000|2024-12-02 11:45:10|1970.45|1963.15|1970.11|1962.81|1971.8|1964.5|1969.65|1962.35|33
1733139920000|2024-12-02 11:45:20|1969.85|1962.55|1965.53|1958.23|1970.55|1963.25|1964.95|1957.65|36
1733139930000|2024-12-02 11:45:30|1964.93|1957.63|1962.6|1955.3|1965.15|1957.85|1962.27|1954.97|35
1733139940000|2024-12-02 11:45:40|1962.5|1955.2|1966.62|1959.32|1966.62|1959.32|1962.42|1955.12|38
1733139950000|2024-12-02 11:45:50|1966.05|1958.75|1968.33|1961.03|1968.53|1961.23|1966.05|1958.75|34
1733139960000|2024-12-02 11:46:00|1969.15|1961.85|1974.8|1967.5|1974.9|1967.6|1969.15|1961.85|35
1733139970000|2024-12-02 11:46:10|1974.1|1966.8|1972|1964.7|1974.29|1966.99|1971.5|1964.2|33
1733139980000|2024-12-02 11:46:20|1972.61|1965.31|1971.1|1963.8|1973.8|1966.5|1970.9|1963.6|37
1733139990000|2024-12-02 11:46:30|1970.85|1963.55|1971.8|1964.5|1973.38|1966.08|1970.85|1963.55|33
1733140000000|2024-12-02 11:46:40|1971.25|1963.95|1972.44|1965.14|1972.67|1965.37|1971.25|1963.95|28
1733140010000|2024-12-02 11:46:50|1972.39|1965.09|1972.55|1965.25|1973.72|1966.42|1972.36|1965.06|24
1733140020000|2024-12-02 11:47:00|1972.6|1965.3|1971.8|1964.5|1973.35|1966.05|1970.55|1963.25|33
1733140030000|2024-12-02 11:47:10|1971.67|1964.37|1969.85|1962.55|1972.52|1965.22|1969.6|1962.3|37
1733140040000|2024-12-02 11:47:20|1969.95|1962.65|1969.43|1962.13|1970.95|1963.65|1969.43|1962.13|34
1733140050000|2024-12-02 11:47:30|1969.33|1962.03|1967.15|1959.85|1969.45|1962.15|1966.45|1959.15|29
1733140060000|2024-12-02 11:47:40|1967.18|1959.88|1964.5|1957.2|1967.55|1960.25|1964.5|1957.2|30
1733140070000|2024-12-02 11:47:50|1964.25|1956.95|1962.1|1954.8|1965.1|1957.8|1961.65|1954.35|28
1733140080000|2024-12-02 11:48:00|1962.12|1954.82|1961.75|1954.45|1962.12|1954.82|1960.32|1953.02|36
1733140090000|2024-12-02 11:48:10|1962.03|1954.73|1961.2|1953.9|1962.67|1955.37|1960.8|1953.5|34
1733140100000|2024-12-02 11:48:20|1961.34|1954.04|1963.6|1956.3|1963.6|1956.3|1960.75|1953.45|34
1733140110000|2024-12-02 11:48:30|1963.55|1956.25|1961.59|1954.29|1963.55|1956.25|1961.37|1954.07|37
1733140120000|2024-12-02 11:48:40|1962.24|1954.94|1963.6|1956.3|1963.95|1956.65|1960.9|1953.6|32
1733140130000|2024-12-02 11:48:50|1963.15|1955.85|1967.14|1959.84|1967.17|1959.87|1963.15|1955.85|28
1733140140000|2024-12-02 11:49:00|1967.18|1959.88|1967.3|1960|1967.73|1960.43|1965.8|1958.5|27
1733140150000|2024-12-02 11:49:10|1967.36|1960.06|1970.85|1963.55|1970.85|1963.55|1967.36|1960.06|25
1733140160000|2024-12-02 11:49:20|1970.35|1963.05|1971.24|1963.94|1971.54|1964.24|1970.35|1963.05|33
1733140170000|2024-12-02 11:49:30|1971.13|1963.83|1969.8|1962.5|1971.6|1964.3|1969.75|1962.45|19
1733140180000|2024-12-02 11:49:40|1970|1962.7|1969.13|1961.83|1972.1|1964.8|1969.13|1961.83|36
1733140190000|2024-12-02 11:49:50|1969.1|1961.8|1968|1960.7|1970.43|1963.13|1967.6|1960.3|31
1733140200000|2024-12-02 11:50:00|1967.5|1960.2|1967.45|1960.15|1967.9|1960.6|1965.34|1958.04|33
1733140210000|2024-12-02 11:50:10|1967.65|1960.35|1970.4|1963.1|1970.4|1963.1|1967.35|1960.05|32
1733140220000|2024-12-02 11:50:20|1970.5|1963.2|1969.05|1961.75|1971.61|1964.31|1968.65|1961.35|31
1733140230000|2024-12-02 11:50:30|1968.5|1961.2|1969.85|1962.55|1970|1962.7|1968.45|1961.15|23
1733140240000|2024-12-02 11:50:40|1970.05|1962.75|1972.6|1965.3|1972.6|1965.3|1970.05|1962.75|29
1733140250000|2024-12-02 11:50:50|1972.15|1964.85|1971.21|1963.91|1972.32|1965.02|1970.85|1963.55|22
1733140260000|2024-12-02 11:51:00|1971.24|1963.94|1972.58|1965.28|1972.58|1965.28|1971.15|1963.85|27
1733140270000|2024-12-02 11:51:10|1973.65|1966.35|1972.83|1965.53|1974.29|1966.99|1971.65|1964.35|29
1733140280000|2024-12-02 11:51:20|1973.16|1965.86|1973.5|1966.2|1973.94|1966.64|1972.95|1965.65|35
1733140290000|2024-12-02 11:51:30|1973.85|1966.55|1973.52|1966.22|1974.58|1967.28|1971.6|1964.3|36
1733140300000|2024-12-02 11:51:40|1973.58|1966.28|1975.1|1967.8|1975.65|1968.35|1973.3|1966|26
1733140310000|2024-12-02 11:51:50|1974.13|1966.83|1974.7|1967.4|1975.65|1968.35|1973.1|1965.8|33
1733140320000|2024-12-02 11:52:00|1974|1966.7|1973.85|1966.55|1974.1|1966.8|1972.55|1965.25|36
1733140330000|2024-12-02 11:52:10|1973.45|1966.15|1974.05|1966.75|1974.37|1967.07|1972.25|1964.95|37
1733140340000|2024-12-02 11:52:20|1973.95|1966.65|1971.6|1964.3|1974.1|1966.8|1971.6|1964.3|32
1733140350000|2024-12-02 11:52:30|1971.65|1964.35|1970.45|1963.15|1971.75|1964.45|1969.5|1962.2|30
1733140360000|2024-12-02 11:52:40|1970.95|1963.65|1966.75|1959.45|1970.95|1963.65|1966.15|1958.85|35
1733140370000|2024-12-02 11:52:50|1965.65|1958.35|1967.65|1960.35|1967.79|1960.49|1965.65|1958.35|30
1733140380000|2024-12-02 11:53:00|1967.48|1960.18|1968.53|1961.23|1968.62|1961.32|1966.5|1959.2|31
1733140390000|2024-12-02 11:53:10|1968.85|1961.55|1968.95|1961.65|1969.9|1962.6|1968.45|1961.15|30
1733140400000|2024-12-02 11:53:20|1969.13|1961.83|1969.6|1962.3|1969.95|1962.65|1968.55|1961.25|33
1733140410000|2024-12-02 11:53:30|1969.55|1962.25|1968.65|1961.35|1969.55|1962.25|1968.15|1960.85|28
1733140420000|2024-12-02 11:53:40|1968.75|1961.45|1969.24|1961.94|1970|1962.7|1968.45|1961.15|35
1733140430000|2024-12-02 11:53:50|1969.82|1962.52|1968.18|1960.88|1969.95|1962.65|1967.8|1960.5|24
1733140440000|2024-12-02 11:54:00|1968.19|1960.89|1963.45|1956.15|1968.19|1960.89|1962.7|1955.4|31
1733140450000|2024-12-02 11:54:10|1963.39|1956.09|1961.75|1954.45|1963.55|1956.25|1961.29|1953.99|27
1733140460000|2024-12-02 11:54:20|1961.15|1953.85|1959.92|1952.62|1961.65|1954.35|1959.09|1951.79|31
1733140470000|2024-12-02 11:54:30|1960.09|1952.79|1960.4|1953.1|1960.99|1953.69|1959.57|1952.27|29
1733140480000|2024-12-02 11:54:40|1960.3|1953|1959.55|1952.25|1960.3|1953|1959.42|1952.12|21
1733140490000|2024-12-02 11:54:50|1959.6|1952.3|1960.45|1953.15|1961.45|1954.15|1959.13|1951.83|24
1733140500000|2024-12-02 11:55:00|1960.3|1953|1958.2|1950.9|1960.3|1953|1958.05|1950.75|27
1733140510000|2024-12-02 11:55:10|1958.05|1950.75|1959.15|1951.85|1959.39|1952.09|1958.05|1950.75|25
1733140520000|2024-12-02 11:55:20|1959.29|1951.99|1959.9|1952.6|1960.1|1952.8|1959|1951.7|32
1733140530000|2024-12-02 11:55:30|1959.8|1952.5|1961.3|1954|1961.9|1954.6|1959.8|1952.5|35
1733140540000|2024-12-02 11:55:40|1961.8|1954.5|1962.7|1955.4|1962.95|1955.65|1960.4|1953.1|24
1733140550000|2024-12-02 11:55:50|1962.65|1955.35|1966.97|1959.67|1966.97|1959.67|1962.65|1955.35|39
1733140560000|2024-12-02 11:56:00|1966.82|1959.52|1969.85|1962.55|1969.85|1962.55|1966.55|1959.25|36
1733140570000|2024-12-02 11:56:10|1969.9|1962.6|1968.55|1961.25|1970.15|1962.85|1967.75|1960.45|34
1733140580000|2024-12-02 11:56:20|1968.62|1961.32|1971.9|1964.6|1971.95|1964.65|1968.62|1961.32|36
1733140590000|2024-12-02 11:56:30|1971.45|1964.15|1972.7|1965.4|1972.95|1965.65|1971.45|1964.15|28
1733140600000|2024-12-02 11:56:40|1972.9|1965.6|1972.45|1965.15|1973.9|1966.6|1971.35|1964.05|23
1733140610000|2024-12-02 11:56:50|1972.15|1964.85|1974.95|1967.65|1974.95|1967.65|1971.35|1964.05|31
1733140620000|2024-12-02 11:57:00|1974.45|1967.15|1979.26|1971.96|1979.6|1972.3|1973.95|1966.65|27
1733140630000|2024-12-02 11:57:10|1979.08|1971.78|1980.65|1973.35|1980.75|1973.45|1978.07|1970.77|34
1733140640000|2024-12-02 11:57:20|1980.62|1973.32|1981.65|1974.35|1981.65|1974.35|1980.15|1972.85|22
1733140650000|2024-12-02 11:57:30|1982.15|1974.85|1982.7|1975.4|1982.97|1975.67|1981.95|1974.65|29
1733140660000|2024-12-02 11:57:40|1982.2|1974.9|1983.15|1975.85|1984.15|1976.85|1982.2|1974.9|10
1733140670000|2024-12-02 11:57:50|1983.55|1976.25|1986.2|1978.9|1986.35|1979.05|1982.4|1975.1|15
1733140680000|2024-12-02 11:58:00|1985.65|1978.35|1984.11|1976.81|1985.65|1978.35|1983.9|1976.6|25
1733140690000|2024-12-02 11:58:10|1984.13|1976.83|1984.13|1976.83|1985.55|1978.25|1984.07|1976.77|29
1733140700000|2024-12-02 11:58:20|1984.6|1977.3|1982.15|1974.85|1985.28|1977.98|1982.15|1974.85|16
1733140710000|2024-12-02 11:58:30|1982.18|1974.88|1982.13|1974.83|1982.75|1975.45|1982.1|1974.8|18
1733140720000|2024-12-02 11:58:40|1982.15|1974.85|1983.75|1976.45|1983.75|1976.45|1982.1|1974.8|16
1733140730000|2024-12-02 11:58:50|1983.71|1976.41|1983.4|1976.1|1983.9|1976.6|1983.21|1975.91|5
1733140740000|2024-12-02 11:59:00|1983.45|1976.15|1982.67|1975.37|1984.15|1976.85|1982.13|1974.83|29
1733140750000|2024-12-02 11:59:10|1982.34|1975.04|1981.74|1974.44|1982.65|1975.35|1981.05|1973.75|17
1733140760000|2024-12-02 11:59:20|1981.39|1974.09|1982.2|1974.9|1982.85|1975.55|1981.15|1973.85|22
1733140770000|2024-12-02 11:59:30|1982.23|1974.93|1980.45|1973.15|1982.23|1974.93|1980.45|1973.15|13
1733140780000|2024-12-02 11:59:40|1980.15|1972.85|1981.13|1973.83|1981.7|1974.4|1979.26|1971.96|26
1733140790000|2024-12-02 11:59:50|1981.1|1973.8|1980.1|1972.8|1981.15|1973.85|1980.05|1972.75|20
1733140800000|2024-12-02 12:00:00|1979.75|1972.45|1978.55|1971.25|1981.52|1974.22|1978|1970.7|27
1733140810000|2024-12-02 12:00:10|1978.65|1971.35|1979.71|1972.41|1979.71|1972.41|1977.65|1970.35|29
1733140820000|2024-12-02 12:00:20|1979.25|1971.95|1976.95|1969.65|1979.25|1971.95|1976.45|1969.15|25
1733140830000|2024-12-02 12:00:30|1976.45|1969.15|1972.6|1965.3|1976.45|1969.15|1971.6|1964.3|33
1733140840000|2024-12-02 12:00:40|1973.52|1966.22|1972.1|1964.8|1974.6|1967.3|1971.95|1964.65|29
1733140850000|2024-12-02 12:00:50|1972.05|1964.75|1973.74|1966.44|1973.74|1966.44|1971.06|1963.76|28
1733140860000|2024-12-02 12:01:00|1973.24|1965.94|1973.69|1966.39|1974.33|1967.03|1972.15|1964.85|19
1733140870000|2024-12-02 12:01:10|1974.01|1966.71|1974.85|1967.55|1974.9|1967.6|1974.01|1966.71|29
1733140880000|2024-12-02 12:01:20|1974.75|1967.45|1970.95|1963.65|1974.75|1967.45|1970.95|1963.65|23
1733140890000|2024-12-02 12:01:30|1971|1963.7|1968.15|1960.85|1972.15|1964.85|1967.25|1959.95|25
1733140900000|2024-12-02 12:01:40|1968.53|1961.23|1969.18|1961.88|1970.65|1963.35|1968.15|1960.85|22
1733140910000|2024-12-02 12:01:50|1969.15|1961.85|1969.15|1961.85|1969.65|1962.35|1968.65|1961.35|20
1733140920000|2024-12-02 12:02:00|1969.65|1962.35|1971.7|1964.4|1972.68|1965.38|1969.65|1962.35|28
1733140930000|2024-12-02 12:02:10|1971.18|1963.88|1970.07|1962.77|1971.7|1964.4|1968.78|1961.48|29
1733140940000|2024-12-02 12:02:20|1970.55|1963.25|1974|1966.7|1975.5|1968.2|1970.55|1963.25|29
1733140950000|2024-12-02 12:02:30|1973.1|1965.8|1973.59|1966.29|1975.15|1967.85|1971.2|1963.9|28
1733140960000|2024-12-02 12:02:40|1973.51|1966.21|1975.13|1967.83|1975.18|1967.88|1973.51|1966.21|23
1733140970000|2024-12-02 12:02:50|1975.32|1968.02|1978|1970.7|1978.75|1971.45|1975.32|1968.02|25
1733140980000|2024-12-02 12:03:00|1978.09|1970.79|1971.85|1964.55|1978.6|1971.3|1971.68|1964.38|34
1733140990000|2024-12-02 12:03:10|1971.26|1963.96|1973.49|1966.19|1974.5|1967.2|1971.05|1963.75|31
1733141000000|2024-12-02 12:03:20|1973.09|1965.79|1970.55|1963.25|1973.09|1965.79|1969|1961.7|29
1733141010000|2024-12-02 12:03:30|1970.65|1963.35|1972.21|1964.91|1972.61|1965.31|1970.65|1963.35|27
1733141020000|2024-12-02 12:03:40|1972.53|1965.23|1974.65|1967.35|1974.65|1967.35|1972.53|1965.23|20
1733141030000|2024-12-02 12:03:50|1974.9|1967.6|1975.28|1967.98|1975.7|1968.4|1973.45|1966.15|27
1733141040000|2024-12-02 12:04:00|1975.8|1968.5|1975.5|1968.2|1976.04|1968.74|1973.45|1966.15|23
1733141050000|2024-12-02 12:04:10|1975.7|1968.4|1980.05|1972.75|1980.15|1972.85|1975.68|1968.38|30
1733141060000|2024-12-02 12:04:20|1980.11|1972.81|1981.1|1973.8|1981.1|1973.8|1979.9|1972.6|23
1733141070000|2024-12-02 12:04:30|1981.4|1974.1|1977.26|1969.96|1982.6|1975.3|1977.24|1969.94|29
1733141080000|2024-12-02 12:04:40|1977.3|1970|1978.13|1970.83|1978.46|1971.16|1976.9|1969.6|28
1733141090000|2024-12-02 12:04:50|1978.1|1970.8|1979.6|1972.3|1979.7|1972.4|1977.45|1970.15|19
1733141100000|2024-12-02 12:05:00|1979.95|1972.65|1978.65|1971.35|1979.97|1972.67|1978.05|1970.75|18
1733141110000|2024-12-02 12:05:10|1978.15|1970.85|1971.9|1964.6|1978.68|1971.38|1971.9|1964.6|32
1733141120000|2024-12-02 12:05:20|1971.4|1964.1|1966.75|1959.45|1971.55|1964.25|1966.5|1959.2|25
1733141130000|2024-12-02 12:05:30|1966.2|1958.9|1968.5|1961.2|1970.7|1963.4|1966.2|1958.9|33
1733141140000|2024-12-02 12:05:40|1968.55|1961.25|1969.95|1962.65|1970.13|1962.83|1967.85|1960.55|27
1733141150000|2024-12-02 12:05:50|1969.9|1962.6|1968.45|1961.15|1970.15|1962.85|1967.83|1960.53|28
1733141160000|2024-12-02 12:06:00|1968.55|1961.25|1969.95|1962.65|1970.5|1963.2|1968|1960.7|33
1733141170000|2024-12-02 12:06:10|1970.45|1963.15|1967.85|1960.55|1970.45|1963.15|1967.85|1960.55|31
1733141180000|2024-12-02 12:06:20|1968.04|1960.74|1968|1960.7|1969.27|1961.97|1966.45|1959.15|30
1733141190000|2024-12-02 12:06:30|1967.9|1960.6|1967.4|1960.1|1968.04|1960.74|1966|1958.7|26
1733141200000|2024-12-02 12:06:40|1966.9|1959.6|1967.11|1959.81|1968.02|1960.72|1966.9|1959.6|26
1733141210000|2024-12-02 12:06:50|1967|1959.7|1962.23|1954.93|1967.15|1959.85|1962.1|1954.8|34
1733141220000|2024-12-02 12:07:00|1962.68|1955.38|1966.05|1958.75|1966.05|1958.75|1962.68|1955.38|25
1733141230000|2024-12-02 12:07:10|1966.6|1959.3|1963.15|1955.85|1966.72|1959.42|1963.05|1955.75|30
1733141240000|2024-12-02 12:07:20|1963.1|1955.8|1964.11|1956.81|1964.15|1956.85|1963.05|1955.75|25
1733141250000|2024-12-02 12:07:30|1964.09|1956.79|1960.24|1952.94|1964.95|1957.65|1960.24|1952.94|31
1733141260000|2024-12-02 12:07:40|1961.35|1954.05|1958.66|1951.36|1961.35|1954.05|1958.48|1951.18|29
1733141270000|2024-12-02 12:07:50|1959.04|1951.74|1957.18|1949.88|1959.15|1951.85|1957.15|1949.85|21
1733141280000|2024-12-02 12:08:00|1957.35|1950.05|1958.3|1951|1959.13|1951.83|1957.35|1950.05|33
1733141290000|2024-12-02 12:08:10|1958.8|1951.5|1959.35|1952.05|1960.12|1952.82|1957.6|1950.3|37
1733141300000|2024-12-02 12:08:20|1959.26|1951.96|1958.24|1950.94|1959.6|1952.3|1957.8|1950.5|22
1733141310000|2024-12-02 12:08:30|1958.18|1950.88|1958.97|1951.67|1959.2|1951.9|1958.15|1950.85|30
1733141320000|2024-12-02 12:08:40|1959|1951.7|1964.43|1957.13|1964.47|1957.17|1959|1951.7|32
1733141330000|2024-12-02 12:08:50|1964.15|1956.85|1962.35|1955.05|1964.15|1956.85|1961.75|1954.45|23
1733141340000|2024-12-02 12:09:00|1962.45|1955.15|1962.65|1955.35|1962.65|1955.35|1960.55|1953.25|29
1733141350000|2024-12-02 12:09:10|1962.15|1954.85|1955.2|1947.9|1962.8|1955.5|1955.2|1947.9|36
1733141360000|2024-12-02 12:09:20|1954.65|1947.35|1954.45|1947.15|1955.05|1947.75|1953.9|1946.6|29
1733141370000|2024-12-02 12:09:30|1954.89|1947.59|1952.15|1944.85|1955.08|1947.78|1952.15|1944.85|34
1733141380000|2024-12-02 12:09:40|1951.95|1944.65|1951.58|1944.28|1952.45|1945.15|1951.42|1944.12|28
1733141390000|2024-12-02 12:09:50|1951.63|1944.33|1952.8|1945.5|1953.48|1946.18|1951.34|1944.04|31
1733141400000|2024-12-02 12:10:00|1952.21|1944.91|1953.65|1946.35|1954.15|1946.85|1952.2|1944.9|33
1733141410000|2024-12-02 12:10:10|1953.8|1946.5|1953.93|1946.63|1954.18|1946.88|1953.15|1945.85|23
1733141420000|2024-12-02 12:10:20|1954.78|1947.48|1956.15|1948.85|1956.65|1949.35|1954.78|1947.48|28
1733141430000|2024-12-02 12:10:30|1956.18|1948.88|1956.57|1949.27|1957.54|1950.24|1956.18|1948.88|18
1733141440000|2024-12-02 12:10:40|1956.52|1949.22|1954.13|1946.83|1956.52|1949.22|1953.6|1946.3|26
1733141450000|2024-12-02 12:10:50|1954.04|1946.74|1953.75|1946.45|1954.04|1946.74|1952.55|1945.25|28
1733141460000|2024-12-02 12:11:00|1953.65|1946.35|1955.18|1947.88|1955.75|1948.45|1952.85|1945.55|28
1733141470000|2024-12-02 12:11:10|1955.24|1947.94|1955|1947.7|1956.15|1948.85|1954.85|1947.55|23
1733141480000|2024-12-02 12:11:20|1954.95|1947.65|1957.62|1950.32|1957.7|1950.4|1954.9|1947.6|26
1733141490000|2024-12-02 12:11:30|1957.7|1950.4|1958.85|1951.55|1958.9|1951.6|1957.15|1949.85|27
1733141500000|2024-12-02 12:11:40|1958.15|1950.85|1959.29|1951.99|1959.75|1952.45|1956.65|1949.35|32
1733141510000|2024-12-02 12:11:50|1959.24|1951.94|1960.36|1953.06|1961.87|1954.57|1959.23|1951.93|25
1733141520000|2024-12-02 12:12:00|1960.26|1952.96|1959.43|1952.13|1960.26|1952.96|1958.7|1951.4|17
1733141530000|2024-12-02 12:12:10|1959.49|1952.19|1964.54|1957.24|1964.6|1957.3|1958.95|1951.65|35
1733141540000|2024-12-02 12:12:20|1964.48|1957.18|1965.25|1957.95|1965.25|1957.95|1963.26|1955.96|31
1733141550000|2024-12-02 12:12:30|1965.05|1957.75|1971.85|1964.55|1973.55|1966.25|1965.05|1957.75|25
1733141560000|2024-12-02 12:12:40|1971.35|1964.05|1973|1965.7|1974.95|1967.65|1971.35|1964.05|25
1733141570000|2024-12-02 12:12:50|1972.9|1965.6|1973.54|1966.24|1973.63|1966.33|1972.35|1965.05|13
1733141580000|2024-12-02 12:13:00|1973.13|1965.83|1972.3|1965|1973.85|1966.55|1972.3|1965|10
1733141590000|2024-12-02 12:13:10|1972.15|1964.85|1973.13|1965.83|1973.59|1966.29|1971.35|1964.05|10
1733141600000|2024-12-02 12:13:20|1973.1|1965.8|1971.65|1964.35|1973.1|1965.8|1971.65|1964.35|10
1733141610000|2024-12-02 12:13:30|1971.97|1964.67|1969.5|1962.2|1972.15|1964.85|1969.5|1962.2|11
1733141620000|2024-12-02 12:13:40|1969.92|1962.62|1968.35|1961.05|1970.63|1963.33|1968.35|1961.05|9
1733141630000|2024-12-02 12:13:50|1968.15|1960.85|1967.4|1960.1|1968.63|1961.33|1967.4|1960.1|9
1733141640000|2024-12-02 12:14:00|1968.15|1960.85|1967.6|1960.3|1968.8|1961.5|1967.6|1960.3|19
1733141650000|2024-12-02 12:14:10|1967.45|1960.15|1969.25|1961.95|1969.6|1962.3|1967.45|1960.15|19
1733141660000|2024-12-02 12:14:20|1969.05|1961.75|1968.18|1960.88|1969.55|1962.25|1967.15|1959.85|27
1733141670000|2024-12-02 12:14:30|1968.15|1960.85|1967.65|1960.35|1968.85|1961.55|1967.65|1960.35|19
1733141680000|2024-12-02 12:14:40|1966.1|1958.8|1965.45|1958.15|1966.15|1958.85|1965.45|1958.15|6
1733141690000|2024-12-02 12:14:50|1965.95|1958.65|1964.65|1957.35|1965.95|1958.65|1964.65|1957.35|8
1733141700000|2024-12-02 12:15:00|1964.15|1956.85|1962.15|1954.85|1964.6|1957.3|1962.15|1954.85|17
1733141710000|2024-12-02 12:15:10|1962.65|1955.35|1962.2|1954.9|1962.95|1955.65|1961.65|1954.35|23
1733141720000|2024-12-02 12:15:20|1962.25|1954.95|1963.95|1956.65|1964.06|1956.76|1961.45|1954.15|22
1733141730000|2024-12-02 12:15:30|1963.5|1956.2|1961.8|1954.5|1963.5|1956.2|1960.98|1953.68|19
1733141740000|2024-12-02 12:15:40|1961.73|1954.43|1962.08|1954.78|1963.57|1956.27|1961.73|1954.43|19
1733141750000|2024-12-02 12:15:50|1961.58|1954.28|1961.6|1954.3|1963.55|1956.25|1961.55|1954.25|21
1733141760000|2024-12-02 12:16:00|1961.54|1954.24|1962.15|1954.85|1963.75|1956.45|1961.5|1954.2|32
1733141770000|2024-12-02 12:16:10|1962.2|1954.9|1961.65|1954.35|1963.8|1956.5|1960.97|1953.67|19
1733141780000|2024-12-02 12:16:20|1961.7|1954.4|1960.25|1952.95|1961.9|1954.6|1960.2|1952.9|29
1733141790000|2024-12-02 12:16:30|1960.2|1952.9|1960.87|1953.57|1961.65|1954.35|1960.15|1952.85|25
1733141800000|2024-12-02 12:16:40|1960.97|1953.67|1959.21|1951.91|1961.43|1954.13|1959.21|1951.91|17
1733141810000|2024-12-02 12:16:50|1959.25|1951.95|1958.13|1950.83|1959.95|1952.65|1958.13|1950.83|22
1733141820000|2024-12-02 12:17:00|1958.15|1950.85|1960.65|1953.35|1960.75|1953.45|1958.15|1950.85|29
1733141830000|2024-12-02 12:17:10|1960.15|1952.85|1961.55|1954.25|1962.9|1955.6|1960.13|1952.83|25
1733141840000|2024-12-02 12:17:20|1961.05|1953.75|1960.72|1953.42|1962.57|1955.27|1959.45|1952.15|35
1733141850000|2024-12-02 12:17:30|1961.39|1954.09|1963.1|1955.8|1963.13|1955.83|1960|1952.7|36
1733141860000|2024-12-02 12:17:40|1963.6|1956.3|1963.95|1956.65|1964.15|1956.85|1963.4|1956.1|21
1733141870000|2024-12-02 12:17:50|1963.9|1956.6|1965.24|1957.94|1965.7|1958.4|1963.9|1956.6|28
1733141880000|2024-12-02 12:18:00|1965.26|1957.96|1966|1958.7|1967.75|1960.45|1965.23|1957.93|28
1733141890000|2024-12-02 12:18:10|1966.25|1958.95|1968.09|1960.79|1968.55|1961.25|1966|1958.7|33
1733141900000|2024-12-02 12:18:20|1968.15|1960.85|1968.5|1961.2|1968.95|1961.65|1967.18|1959.88|27
1733141910000|2024-12-02 12:18:30|1968.55|1961.25|1970.9|1963.6|1970.98|1963.68|1968.05|1960.75|32
1733141920000|2024-12-02 12:18:40|1970.95|1963.65|1973.65|1966.35|1974.1|1966.8|1970.95|1963.65|27
1733141930000|2024-12-02 12:18:50|1974.05|1966.75|1972.7|1965.4|1974.15|1966.85|1972|1964.7|26
1733141940000|2024-12-02 12:19:00|1972.9|1965.6|1974.02|1966.72|1974.02|1966.72|1971.5|1964.2|34
1733141950000|2024-12-02 12:19:10|1973.85|1966.55|1972.45|1965.15|1974.15|1966.85|1972.45|1965.15|17
1733141960000|2024-12-02 12:19:20|1972.95|1965.65|1971.11|1963.81|1972.95|1965.65|1970.95|1963.65|11
1733141970000|2024-12-02 12:19:30|1971.05|1963.75|1970.06|1962.76|1971.05|1963.75|1969.5|1962.2|25
1733141980000|2024-12-02 12:19:40|1969.95|1962.65|1966.8|1959.5|1969.95|1962.65|1966.8|1959.5|30
1733141990000|2024-12-02 12:19:50|1966.3|1959|1966.8|1959.5|1966.8|1959.5|1965.35|1958.05|25
1733142000000|2024-12-02 12:20:00|1966.74|1959.44|1966.6|1959.3|1966.99|1959.69|1965.85|1958.55|36
1733142010000|2024-12-02 12:20:10|1966.1|1958.8|1967.24|1959.94|1967.75|1960.45|1966.1|1958.8|30
1733142020000|2024-12-02 12:20:20|1967|1959.7|1964.85|1957.55|1967.15|1959.85|1964.85|1957.55|26
1733142030000|2024-12-02 12:20:30|1964.75|1957.45|1966.7|1959.4|1967.65|1960.35|1964.65|1957.35|35
1733142040000|2024-12-02 12:20:40|1966.68|1959.38|1966.2|1958.9|1968.75|1961.45|1966.15|1958.85|24
1733142050000|2024-12-02 12:20:50|1966.25|1958.95|1965.34|1958.04|1967.1|1959.8|1965.24|1957.94|33
1733142060000|2024-12-02 12:21:00|1965.36|1958.06|1967.75|1960.45|1967.75|1960.45|1965.3|1958|35
1733142070000|2024-12-02 12:21:10|1967.72|1960.42|1964.65|1957.35|1967.8|1960.5|1964.55|1957.25|31
1733142080000|2024-12-02 12:21:20|1964.5|1957.2|1964.7|1957.4|1964.75|1957.45|1963.18|1955.88|15
1733142090000|2024-12-02 12:21:30|1964.62|1957.32|1963.29|1955.99|1965.5|1958.2|1963.18|1955.88|37
1733142100000|2024-12-02 12:21:40|1963.55|1956.25|1960.15|1952.85|1963.55|1956.25|1960.15|1952.85|32
1733142110000|2024-12-02 12:21:50|1960.1|1952.8|1959.15|1951.85|1961.15|1953.85|1959.1|1951.8|29
1733142120000|2024-12-02 12:22:00|1959.13|1951.83|1959.3|1952|1960.15|1952.85|1959.13|1951.83|24
1733142130000|2024-12-02 12:22:10|1959.15|1951.85|1960.05|1952.75|1960.96|1953.66|1958.65|1951.35|23
1733142140000|2024-12-02 12:22:20|1959.65|1952.35|1963.18|1955.88|1965.15|1957.85|1959.65|1952.35|33
1733142150000|2024-12-02 12:22:30|1963.24|1955.94|1962.45|1955.15|1964.55|1957.25|1961.63|1954.33|29
1733142160000|2024-12-02 12:22:40|1962.65|1955.35|1966.25|1958.95|1966.25|1958.95|1962.55|1955.25|27
1733142170000|2024-12-02 12:22:50|1965.95|1958.65|1967.73|1960.43|1967.74|1960.44|1965.95|1958.65|20
1733142180000|2024-12-02 12:23:00|1967.9|1960.6|1967.05|1959.75|1968.55|1961.25|1966.11|1958.81|27
1733142190000|2024-12-02 12:23:10|1967.65|1960.35|1967.25|1959.95|1967.7|1960.4|1966.85|1959.55|29
1733142200000|2024-12-02 12:23:20|1966.7|1959.4|1968.18|1960.88|1968.2|1960.9|1966.55|1959.25|26
1733142210000|2024-12-02 12:23:30|1968.26|1960.96|1966.41|1959.11|1968.7|1961.4|1966.41|1959.11|26
1733142220000|2024-12-02 12:23:40|1966.36|1959.06|1963.4|1956.1|1966.7|1959.4|1963.4|1956.1|24
1733142230000|2024-12-02 12:23:50|1963.57|1956.27|1962.18|1954.88|1963.9|1956.6|1962.15|1954.85|20
1733142240000|2024-12-02 12:24:00|1962.2|1954.9|1963.02|1955.72|1964.15|1956.85|1961.35|1954.05|32
1733142250000|2024-12-02 12:24:10|1962.85|1955.55|1964.29|1956.99|1965.03|1957.73|1962.7|1955.4|30
1733142260000|2024-12-02 12:24:20|1964.4|1957.1|1964.15|1956.85|1964.9|1957.6|1963.9|1956.6|22
1733142270000|2024-12-02 12:24:30|1963.65|1956.35|1964.95|1957.65|1964.95|1957.65|1962.76|1955.46|17
1733142280000|2024-12-02 12:24:40|1964.55|1957.25|1965.05|1957.75|1965.15|1957.85|1963.55|1956.25|26
1733142290000|2024-12-02 12:24:50|1965.1|1957.8|1966.15|1958.85|1966.6|1959.3|1965.1|1957.8|22
1733142300000|2024-12-02 12:25:00|1966|1958.7|1964.45|1957.15|1966|1958.7|1964.15|1956.85|33
1733142310000|2024-12-02 12:25:10|1963.95|1956.65|1960.9|1953.6|1963.95|1956.65|1960.65|1953.35|21
1733142320000|2024-12-02 12:25:20|1961|1953.7|1963.25|1955.95|1963.68|1956.38|1960.5|1953.2|31
1733142330000|2024-12-02 12:25:30|1963.28|1955.98|1961.9|1954.6|1963.75|1956.45|1961.35|1954.05|26
1733142340000|2024-12-02 12:25:40|1962.94|1955.64|1965|1957.7|1965.55|1958.25|1962.94|1955.64|27
1733142350000|2024-12-02 12:25:50|1965.6|1958.3|1965.09|1957.79|1965.65|1958.35|1964.3|1957|25
1733142360000|2024-12-02 12:26:00|1965.5|1958.2|1966.95|1959.65|1967.15|1959.85|1964.95|1957.65|28
1733142370000|2024-12-02 12:26:10|1967.1|1959.8|1968.41|1961.11|1968.8|1961.5|1967.1|1959.8|34
1733142380000|2024-12-02 12:26:20|1968.47|1961.17|1970.05|1962.75|1970.15|1962.85|1968.21|1960.91|32
1733142390000|2024-12-02 12:26:30|1970.1|1962.8|1970.95|1963.65|1972.19|1964.89|1969.5|1962.2|35
1733142400000|2024-12-02 12:26:40|1970.87|1963.57|1971.65|1964.35|1971.88|1964.58|1970.55|1963.25|26
1733142410000|2024-12-02 12:26:50|1971.55|1964.25|1970.79|1963.49|1971.8|1964.5|1970.13|1962.83|34
1733142420000|2024-12-02 12:27:00|1970.69|1963.39|1971.41|1964.11|1971.78|1964.48|1968.95|1961.65|34
1733142430000|2024-12-02 12:27:10|1971.36|1964.06|1972.88|1965.58|1973.2|1965.9|1971.36|1964.06|28
1733142440000|2024-12-02 12:27:20|1972.93|1965.63|1976.4|1969.1|1976.5|1969.2|1972.75|1965.45|27
1733142450000|2024-12-02 12:27:30|1976.5|1969.2|1979.35|1972.05|1979.65|1972.35|1975.6|1968.3|28
1733142460000|2024-12-02 12:27:40|1978.85|1971.55|1978.61|1971.31|1978.85|1971.55|1976.82|1969.52|19
1733142470000|2024-12-02 12:27:50|1978.94|1971.64|1979.65|1972.35|1980.15|1972.85|1978.94|1971.64|27
1733142480000|2024-12-02 12:28:00|1979.7|1972.4|1983.8|1976.5|1983.8|1976.5|1977.85|1970.55|32
1733142490000|2024-12-02 12:28:10|1983.85|1976.55|1985.2|1977.9|1985.9|1978.6|1983.85|1976.55|28
1733142500000|2024-12-02 12:28:20|1984.85|1977.55|1985.75|1978.45|1985.9|1978.6|1984.85|1977.55|34
1733142510000|2024-12-02 12:28:30|1985.9|1978.6|1987.3|1980|1987.9|1980.6|1985.65|1978.35|31
1733142520000|2024-12-02 12:28:40|1987.35|1980.05|1989.15|1981.85|1989.6|1982.3|1987.35|1980.05|36
1733142530000|2024-12-02 12:28:50|1988.7|1981.4|1989.15|1981.85|1989.15|1981.85|1987.1|1979.8|23
1733142540000|2024-12-02 12:29:00|1989.13|1981.83|1989.8|1982.5|1990.18|1982.88|1988.85|1981.55|29
1733142550000|2024-12-02 12:29:10|1989.65|1982.35|1991.13|1983.83|1991.2|1983.9|1989.6|1982.3|33
1733142560000|2024-12-02 12:29:20|1991.2|1983.9|1993.5|1986.2|1993.7|1986.4|1991.07|1983.77|34
1733142570000|2024-12-02 12:29:30|1993.88|1986.58|1994.6|1987.3|1995.39|1988.09|1993.4|1986.1|27
1733142580000|2024-12-02 12:29:40|1994.45|1987.15|1992.93|1985.63|1994.95|1987.65|1992.4|1985.1|22
1733142590000|2024-12-02 12:29:50|1992.94|1985.64|1995.15|1987.85|1995.65|1988.35|1991.35|1984.05|32
1733142600000|2024-12-02 12:30:00|1995.25|1987.95|1994.85|1987.55|1995.75|1988.45|1993.4|1986.1|37
1733142610000|2024-12-02 12:30:10|1994.65|1987.35|1994.25|1986.95|1994.75|1987.45|1991.7|1984.4|30
1733142620000|2024-12-02 12:30:20|1994.35|1987.05|1998.77|1991.47|1998.78|1991.48|1994.35|1987.05|38
1733142630000|2024-12-02 12:30:30|1998.85|1991.55|1999.4|1992.1|1999.9|1992.6|1997.7|1990.4|28
1733142640000|2024-12-02 12:30:40|1999.45|1992.15|2000.63|1993.33|2001|1993.7|1999.45|1992.15|28
1733142650000|2024-12-02 12:30:50|2000.78|1993.48|2000.35|1993.05|2001.4|1994.1|2000.35|1993.05|28
1733142660000|2024-12-02 12:31:00|2000.15|1992.85|2000.89|1993.59|2000.89|1993.59|1999.09|1991.79|30
1733142670000|2024-12-02 12:31:10|2000.79|1993.49|2000.65|1993.35|2001.8|1994.5|2000.5|1993.2|29
1733142680000|2024-12-02 12:31:20|2000.85|1993.55|2002.15|1994.85|2003.02|1995.72|2000.85|1993.55|36
1733142690000|2024-12-02 12:31:30|2001.8|1994.5|2002.8|1995.5|2002.8|1995.5|2001.18|1993.88|32
1733142700000|2024-12-02 12:31:40|2002.85|1995.55|2002.15|1994.85|2003.15|1995.85|2001.45|1994.15|36
1733142710000|2024-12-02 12:31:50|2002.75|1995.45|2003.6|1996.3|2004.32|1997.02|2001.2|1993.9|30
1733142720000|2024-12-02 12:32:00|2003.8|1996.5|2004.1|1996.8|2004.43|1997.13|2002.55|1995.25|34
1733142730000|2024-12-02 12:32:10|2004.15|1996.85|2005.8|1998.5|2005.9|1998.6|2003.8|1996.5|32
1733142740000|2024-12-02 12:32:20|2005.3|1998|2006.8|1999.5|2006.85|1999.55|2005.3|1998|14
1733142750000|2024-12-02 12:32:30|2006.9|1999.6|2009.1|2001.8|2009.55|2002.25|2006.4|1999.1|21
1733142760000|2024-12-02 12:32:40|2009.55|2002.25|2012.65|2005.35|2014.3|2007|2008.3|2001|35
1733142770000|2024-12-02 12:32:50|2012.15|2004.85|2009.13|2001.83|2014.08|2006.78|2009.11|2001.81|33
1733142780000|2024-12-02 12:33:00|2009.6|2002.3|2002.21|1994.91|2009.65|2002.35|2002.15|1994.85|34
1733142790000|2024-12-02 12:33:10|2002.15|1994.85|1997.46|1990.16|2003.68|1996.38|1997.44|1990.14|31
1733142800000|2024-12-02 12:33:20|1997.44|1990.14|2000.13|1992.83|2000.65|1993.35|1997.44|1990.14|27
1733142810000|2024-12-02 12:33:30|2000.45|1993.15|2002.55|1995.25|2002.8|1995.5|1998.15|1990.85|33
1733142820000|2024-12-02 12:33:40|2002.7|1995.4|2001.45|1994.15|2002.7|1995.4|2000.45|1993.15|33
1733142830000|2024-12-02 12:33:50|2001.43|1994.13|2003.65|1996.35|2003.7|1996.4|2001.15|1993.85|27
1733142840000|2024-12-02 12:34:00|2003.5|1996.2|2003.47|1996.17|2003.75|1996.45|2001.73|1994.43|35
1733142850000|2024-12-02 12:34:10|2003.6|1996.3|2002.7|1995.4|2003.6|1996.3|2000.09|1992.79|26
1733142860000|2024-12-02 12:34:20|2002.9|1995.6|2003.75|1996.45|2004.7|1997.4|2002.9|1995.6|30
1733142870000|2024-12-02 12:34:30|2003.8|1996.5|2005.65|1998.35|2005.65|1998.35|2003|1995.7|33
1733142880000|2024-12-02 12:34:40|2005.15|1997.85|2005.74|1998.44|2005.8|1998.5|2004.9|1997.6|22
1733142890000|2024-12-02 12:34:50|2005.24|1997.94|2003.65|1996.35|2006.8|1999.5|2003.6|1996.3|22
1733142900000|2024-12-02 12:35:00|2004.15|1996.85|2003.15|1995.85|2004.49|1997.19|2001.45|1994.15|30
1733142910000|2024-12-02 12:35:10|2003.65|1996.35|2004.74|1997.44|2005.06|1997.76|2003.15|1995.85|26
1733142920000|2024-12-02 12:35:20|2004.24|1996.94|2009.3|2002|2009.4|2002.1|2003.9|1996.6|30
1733142930000|2024-12-02 12:35:30|2008.85|2001.55|2008.9|2001.6|2011.54|2004.24|2008.85|2001.55|30
1733142940000|2024-12-02 12:35:40|2008.65|2001.35|2001.8|1994.5|2008.65|2001.35|2001.8|1994.5|26
1733142950000|2024-12-02 12:35:50|2001.65|1994.35|2004.9|1997.6|2004.9|1997.6|2000.8|1993.5|36
1733142960000|2024-12-02 12:36:00|2004.8|1997.5|2005|1997.7|2005.6|1998.3|2002.6|1995.3|33
1733142970000|2024-12-02 12:36:10|2005.09|1997.79|2009.7|2002.4|2009.7|2002.4|2005.06|1997.76|30
1733142980000|2024-12-02 12:36:20|2009.6|2002.3|2009.09|2001.79|2009.8|2002.5|2008.7|2001.4|32
1733142990000|2024-12-02 12:36:30|2008.9|2001.6|2010.73|2003.43|2010.8|2003.5|2008.55|2001.25|22
1733143000000|2024-12-02 12:36:40|2010.15|2002.85|2011.9|2004.6|2012.15|2004.85|2010.15|2002.85|28
1733143010000|2024-12-02 12:36:50|2012.13|2004.83|2013.15|2005.85|2013.5|2006.2|2012.13|2004.83|19
1733143020000|2024-12-02 12:37:00|2013.3|2006|2013.3|2006|2013.35|2006.05|2012.65|2005.35|32
1733143030000|2024-12-02 12:37:10|2013.4|2006.1|2014.5|2007.2|2014.55|2007.25|2012.9|2005.6|34
1733143040000|2024-12-02 12:37:20|2015.15|2007.85|2017.35|2010.05|2017.63|2010.33|2014.55|2007.25|27
1733143050000|2024-12-02 12:37:30|2017.85|2010.55|2020.59|2013.29|2020.59|2013.29|2017.35|2010.05|25
1733143060000|2024-12-02 12:37:40|2020.9|2013.6|2021.15|2013.85|2021.95|2014.65|2019.45|2012.15|18
1733143070000|2024-12-02 12:37:50|2021.65|2014.35|2019.25|2011.95|2021.65|2014.35|2017.7|2010.4|36
1733143080000|2024-12-02 12:38:00|2018.85|2011.55|2021.1|2013.8|2021.7|2014.4|2018.5|2011.2|38
1733143090000|2024-12-02 12:38:10|2022.15|2014.85|2023.13|2015.83|2023.13|2015.83|2020.73|2013.43|28
1733143100000|2024-12-02 12:38:20|2023.15|2015.85|2022.06|2014.76|2023.3|2016|2021.6|2014.3|38
1733143110000|2024-12-02 12:38:30|2022.11|2014.81|2020.3|2013|2023|2015.7|2020.3|2013|33
1733143120000|2024-12-02 12:38:40|2020.2|2012.9|2017.25|2009.95|2020.45|2013.15|2015.52|2008.22|37
1733143130000|2024-12-02 12:38:50|2017.15|2009.85|2013.8|2006.5|2017.15|2009.85|2013.8|2006.5|36
1733143140000|2024-12-02 12:39:00|2013.85|2006.55|2013.5|2006.2|2014.57|2007.27|2013.15|2005.85|34
1733143150000|2024-12-02 12:39:10|2013.55|2006.25|2011.8|2004.5|2013.65|2006.35|2009.57|2002.27|34
1733143160000|2024-12-02 12:39:20|2011.85|2004.55|2010.28|2002.98|2012.2|2004.9|2010.21|2002.91|37
1733143170000|2024-12-02 12:39:30|2010.3|2003|2011.06|2003.76|2011.17|2003.87|2009.8|2002.5|39
1733143180000|2024-12-02 12:39:40|2011.09|2003.79|2017.9|2010.6|2017.9|2010.6|2010.65|2003.35|35
1733143190000|2024-12-02 12:39:50|2018.2|2010.9|2015.9|2008.6|2018.2|2010.9|2014.31|2007.01|37
1733143200000|2024-12-02 12:40:00|2015.75|2008.45|2011.35|2004.05|2015.75|2008.45|2011.35|2004.05|30
1733143210000|2024-12-02 12:40:10|2011.26|2003.96|2010.15|2002.85|2012.27|2004.97|2010.15|2002.85|31
1733143220000|2024-12-02 12:40:20|2009.65|2002.35|2014.15|2006.85|2014.15|2006.85|2009.58|2002.28|26
1733143230000|2024-12-02 12:40:30|2013.95|2006.65|2012.21|2004.91|2014.85|2007.55|2012.21|2004.91|34
1733143240000|2024-12-02 12:40:40|2012.01|2004.71|2010.53|2003.23|2012.15|2004.85|2009.5|2002.2|38
1733143250000|2024-12-02 12:40:50|2010.45|2003.15|2007.55|2000.25|2012.05|2004.75|2007.55|2000.25|39
1733143260000|2024-12-02 12:41:00|2007.6|2000.3|2006.77|1999.47|2007.62|2000.32|2005.65|1998.35|28
1733143270000|2024-12-02 12:41:10|2006.8|1999.5|2003.97|1996.67|2006.8|1999.5|2003.05|1995.75|34
1733143280000|2024-12-02 12:41:20|2003.98|1996.68|2005.11|1997.81|2005.65|1998.35|2003.55|1996.25|31
1733143290000|2024-12-02 12:41:30|2005.04|1997.74|2003.57|1996.27|2005.15|1997.85|2003.08|1995.78|22
1733143300000|2024-12-02 12:41:40|2003.8|1996.5|2005.07|1997.77|2005.65|1998.35|2003.8|1996.5|29
1733143310000|2024-12-02 12:41:50|2004.95|1997.65|2004.35|1997.05|2006.59|1999.29|2004.35|1997.05|24
1733143320000|2024-12-02 12:42:00|2004.85|1997.55|2006.2|1998.9|2006.2|1998.9|2003.95|1996.65|20
1733143330000|2024-12-02 12:42:10|2006.16|1998.86|2005.15|1997.85|2006.3|1999|2004.15|1996.85|22
1733143340000|2024-12-02 12:42:20|2005.65|1998.35|2003.15|1995.85|2006.65|1999.35|2003.15|1995.85|22
1733143350000|2024-12-02 12:42:30|2003.65|1996.35|2004.15|1996.85|2005.15|1997.85|2003.05|1995.75|13
1733143360000|2024-12-02 12:42:40|2005.15|1997.85|2009.15|2001.85|2009.15|2001.85|2005.15|1997.85|17
1733143370000|2024-12-02 12:42:50|2009.43|2002.13|2004.6|1997.3|2009.45|2002.15|2004.05|1996.75|19
1733143380000|2024-12-02 12:43:00|2004.4|1997.1|2005.35|1998.05|2006.04|1998.74|2003.21|1995.91|35
1733143390000|2024-12-02 12:43:10|2004.85|1997.55|2005.7|1998.4|2006.8|1999.5|2004.85|1997.55|35
1733143400000|2024-12-02 12:43:20|2005.55|1998.25|2003.4|1996.1|2006.12|1998.82|2003.24|1995.94|28
1733143410000|2024-12-02 12:43:30|2003.75|1996.45|2005.41|1998.11|2005.41|1998.11|2003.15|1995.85|25
1733143420000|2024-12-02 12:43:40|2005.8|1998.5|2010.1|2002.8|2011|2003.7|2005.77|1998.47|34
1733143430000|2024-12-02 12:43:50|2010.13|2002.83|2010.04|2002.74|2011.67|2004.37|2008.9|2001.6|30
1733143440000|2024-12-02 12:44:00|2010.6|2003.3|2010.13|2002.83|2011.27|2003.97|2009.15|2001.85|30
1733143450000|2024-12-02 12:44:10|2010.18|2002.88|2009.7|2002.4|2011.15|2003.85|2009.5|2002.2|17
1733143460000|2024-12-02 12:44:20|2009.55|2002.25|2012.1|2004.8|2012.65|2005.35|2009.5|2002.2|31
1733143470000|2024-12-02 12:44:30|2012.15|2004.85|2012|2004.7|2012.6|2005.3|2012|2004.7|16
1733143480000|2024-12-02 12:44:40|2012.85|2005.55|2009.55|2002.25|2014.75|2007.45|2009.09|2001.79|19
1733143490000|2024-12-02 12:44:50|2008.55|2001.25|2004.95|1997.65|2009.4|2002.1|2003.55|1996.25|31
1733143500000|2024-12-02 12:45:00|2005.05|1997.75|2000.5|1993.2|2005.6|1998.3|2000.5|1993.2|29
1733143510000|2024-12-02 12:45:10|2001.35|1994.05|2002.07|1994.77|2002.9|1995.6|2000.27|1992.97|29
1733143520000|2024-12-02 12:45:20|2002.05|1994.75|2001.15|1993.85|2002.15|1994.85|2001.1|1993.8|29
1733143530000|2024-12-02 12:45:30|2001.13|1993.83|1999.9|1992.6|2001.15|1993.85|1999.5|1992.2|35
1733143540000|2024-12-02 12:45:40|1999.65|1992.35|1997.04|1989.74|1999.75|1992.45|1997.04|1989.74|31
1733143550000|2024-12-02 12:45:50|1997.02|1989.72|1993.15|1985.85|1997.02|1989.72|1993|1985.7|21
1733143560000|2024-12-02 12:46:00|1993.1|1985.8|1995.68|1988.38|1995.9|1988.6|1993.1|1985.8|28
1733143570000|2024-12-02 12:46:10|1995.65|1988.35|1995.06|1987.76|1995.95|1988.65|1994.7|1987.4|27
1733143580000|2024-12-02 12:46:20|1995.4|1988.1|1995.11|1987.81|1995.68|1988.38|1994.9|1987.6|28
1733143590000|2024-12-02 12:46:30|1995.09|1987.79|1992.93|1985.63|1995.15|1987.85|1992.65|1985.35|22
1733143600000|2024-12-02 12:46:40|1993.2|1985.9|1990.15|1982.85|1993.2|1985.9|1989.27|1981.97|25
1733143610000|2024-12-02 12:46:50|1990.65|1983.35|1990.15|1982.85|1990.65|1983.35|1990.15|1982.85|2
1733143620000|2024-12-02 12:47:00|1989.65|1982.35|1991.15|1983.85|1991.15|1983.85|1989.65|1982.35|4
1733143630000|2024-12-02 12:47:10|1991.65|1984.35|1991.65|1984.35|1991.65|1984.35|1991.65|1984.35|1
1733143640000|2024-12-02 12:47:20|1992.15|1984.85|1992.15|1984.85|1992.15|1984.85|1992.15|1984.85|1
1733143650000|2024-12-02 12:47:30|1992.65|1985.35|1991.15|1983.85|1993.65|1986.35|1991.15|1983.85|9
1733143660000|2024-12-02 12:47:40|1990.9|1983.6|1988.65|1981.35|1991.9|1984.6|1988.65|1981.35|9
1733143670000|2024-12-02 12:47:50|1988.3|1981|1989.09|1981.79|1990.65|1983.35|1988.3|1981|22
1733143680000|2024-12-02 12:48:00|1989.15|1981.85|1989.35|1982.05|1990.15|1982.85|1988.35|1981.05|20
1733143690000|2024-12-02 12:48:10|1988.35|1981.05|1987.2|1979.9|1988.65|1981.35|1986.2|1978.9|15
1733143700000|2024-12-02 12:48:20|1986.2|1978.9|1984.62|1977.32|1987.2|1979.9|1984.21|1976.91|29
1733143710000|2024-12-02 12:48:30|1984.75|1977.45|1985.15|1977.85|1985.25|1977.95|1983.55|1976.25|18
1733143720000|2024-12-02 12:48:40|1984.15|1976.85|1983.4|1976.1|1985.15|1977.85|1983.4|1976.1|17
1733143730000|2024-12-02 12:48:50|1983.9|1976.6|1981.6|1974.3|1983.9|1976.6|1981.55|1974.25|22
1733143740000|2024-12-02 12:49:00|1981.1|1973.8|1985.35|1978.05|1985.65|1978.35|1981.1|1973.8|21
1733143750000|2024-12-02 12:49:10|1985.3|1978|1983.65|1976.35|1985.3|1978|1982.85|1975.55|19
1733143760000|2024-12-02 12:49:20|1983.15|1975.85|1982.09|1974.79|1983.46|1976.16|1982.09|1974.79|17
1733143770000|2024-12-02 12:49:30|1983.35|1976.05|1983.21|1975.91|1983.35|1976.05|1981.65|1974.35|16
1733143780000|2024-12-02 12:49:40|1983.31|1976.01|1980.75|1973.45|1983.5|1976.2|1980.75|1973.45|20
1733143790000|2024-12-02 12:49:50|1980.65|1973.35|1981.5|1974.2|1981.55|1974.25|1979.6|1972.3|26
1733143800000|2024-12-02 12:50:00|1981.53|1974.23|1980.18|1972.88|1981.66|1974.36|1979.27|1971.97|27
1733143810000|2024-12-02 12:50:10|1980.68|1973.38|1981.26|1973.96|1982.35|1975.05|1980.28|1972.98|29
1733143820000|2024-12-02 12:50:20|1982.35|1975.05|1982.07|1974.77|1982.35|1975.05|1981.11|1973.81|18
1733143830000|2024-12-02 12:50:30|1982.45|1975.15|1980.25|1972.95|1982.45|1975.15|1980.09|1972.79|26
1733143840000|2024-12-02 12:50:40|1980.15|1972.85|1978.29|1970.99|1981.15|1973.85|1978.29|1970.99|29
1733143850000|2024-12-02 12:50:50|1978.26|1970.96|1976.55|1969.25|1978.26|1970.96|1975.8|1968.5|34
1733143860000|2024-12-02 12:51:00|1976.65|1969.35|1977.15|1969.85|1978.65|1971.35|1976.6|1969.3|28
1733143870000|2024-12-02 12:51:10|1977.05|1969.75|1978.4|1971.1|1980.65|1973.35|1977.05|1969.75|27
1733143880000|2024-12-02 12:51:20|1977.4|1970.1|1976.24|1968.94|1977.9|1970.6|1976.21|1968.91|12
1733143890000|2024-12-02 12:51:30|1976.44|1969.14|1977.3|1970|1977.65|1970.35|1975.9|1968.6|24
1733143900000|2024-12-02 12:51:40|1976.24|1968.94|1973.74|1966.44|1977.18|1969.88|1973.45|1966.15|25
1733143910000|2024-12-02 12:51:50|1972.8|1965.5|1973.18|1965.88|1973.6|1966.3|1971.6|1964.3|32
1733143920000|2024-12-02 12:52:00|1972.18|1964.88|1974.9|1967.6|1975.48|1968.18|1972.18|1964.88|33
1733143930000|2024-12-02 12:52:10|1974.05|1966.75|1975.3|1968|1975.3|1968|1973.45|1966.15|27
1733143940000|2024-12-02 12:52:20|1974.3|1967|1975.15|1967.85|1975.26|1967.96|1973.1|1965.8|24
1733143950000|2024-12-02 12:52:30|1975.65|1968.35|1976.08|1968.78|1977.1|1969.8|1975.15|1967.85|19
1733143960000|2024-12-02 12:52:40|1976.65|1969.35|1978.9|1971.6|1979.46|1972.16|1975.65|1968.35|24
1733143970000|2024-12-02 12:52:50|1978.82|1971.52|1983.15|1975.85|1983.15|1975.85|1978.82|1971.52|30
1733143980000|2024-12-02 12:53:00|1983.07|1975.77|1982.55|1975.25|1983.7|1976.4|1981.5|1974.2|24
1733143990000|2024-12-02 12:53:10|1982.25|1974.95|1983.48|1976.18|1983.8|1976.5|1981.91|1974.61|23
1733144000000|2024-12-02 12:53:20|1983.65|1976.35|1982.4|1975.1|1983.65|1976.35|1981.15|1973.85|25
1733144010000|2024-12-02 12:53:30|1983.15|1975.85|1982.4|1975.1|1983.95|1976.65|1981.15|1973.85|21
1733144020000|2024-12-02 12:53:40|1982.15|1974.85|1984.65|1977.35|1985|1977.7|1982.05|1974.75|26
1733144030000|2024-12-02 12:53:50|1985.15|1977.85|1985.15|1977.85|1986|1978.7|1984.5|1977.2|22
1733144040000|2024-12-02 12:54:00|1985.05|1977.75|1982.59|1975.29|1985.05|1977.75|1981.55|1974.25|22
1733144050000|2024-12-02 12:54:10|1982.4|1975.1|1984.18|1976.88|1985.18|1977.88|1981.35|1974.05|24
1733144060000|2024-12-02 12:54:20|1985|1977.7|1985.15|1977.85|1986.15|1978.85|1984.05|1976.75|25
1733144070000|2024-12-02 12:54:30|1983.85|1976.55|1984|1976.7|1985.55|1978.25|1983.85|1976.55|21
1733144080000|2024-12-02 12:54:40|1984.2|1976.9|1986.3|1979|1987.65|1980.35|1984.2|1976.9|17
1733144090000|2024-12-02 12:54:50|1986.25|1978.95|1986.15|1978.85|1987.2|1979.9|1984.35|1977.05|22
1733144100000|2024-12-02 12:55:00|1986.38|1979.08|1990.18|1982.88|1991.25|1983.95|1986.38|1979.08|28
1733144110000|2024-12-02 12:55:10|1990.28|1982.98|1994.59|1987.29|1994.59|1987.29|1990.28|1982.98|28
1733144120000|2024-12-02 12:55:20|1994.85|1987.55|1992.07|1984.77|1994.85|1987.55|1990.45|1983.15|32
1733144130000|2024-12-02 12:55:30|1992.4|1985.1|1994.15|1986.85|1994.65|1987.35|1992.4|1985.1|18
1733144140000|2024-12-02 12:55:40|1994.65|1987.35|1994.5|1987.2|1994.65|1987.35|1993.15|1985.85|24
1733144150000|2024-12-02 12:55:50|1993.65|1986.35|1990.3|1983|1994.65|1987.35|1989.5|1982.2|31
1733144160000|2024-12-02 12:56:00|1989.8|1982.5|1992.6|1985.3|1993.65|1986.35|1988.8|1981.5|24
1733144170000|2024-12-02 12:56:10|1992.85|1985.55|1990.46|1983.16|1993.2|1985.9|1990.15|1982.85|18
1733144180000|2024-12-02 12:56:20|1989.65|1982.35|1988.45|1981.15|1990.65|1983.35|1988.45|1981.15|21
1733144190000|2024-12-02 12:56:30|1989.45|1982.15|1989.15|1981.85|1989.45|1982.15|1987.75|1980.45|19
1733144200000|2024-12-02 12:56:40|1989.07|1981.77|1987.6|1980.3|1990.16|1982.86|1987.6|1980.3|22
1733144210000|2024-12-02 12:56:50|1988.6|1981.3|1990.65|1983.35|1990.65|1983.35|1987.7|1980.4|17
1733144220000|2024-12-02 12:57:00|1987.8|1980.5|1984.25|1976.95|1988.65|1981.35|1983.65|1976.35|29
1733144230000|2024-12-02 12:57:10|1984.3|1977|1985.1|1977.8|1985.63|1978.33|1983.23|1975.93|26
1733144240000|2024-12-02 12:57:20|1983.7|1976.4|1985.15|1977.85|1987.4|1980.1|1983.7|1976.4|29
1733144250000|2024-12-02 12:57:30|1985.57|1978.27|1986.65|1979.35|1986.65|1979.35|1984.7|1977.4|16
1733144260000|2024-12-02 12:57:40|1986.15|1978.85|1985.9|1978.6|1986.65|1979.35|1984.55|1977.25|26
1733144270000|2024-12-02 12:57:50|1984.55|1977.25|1985.95|1978.65|1986.65|1979.35|1984.55|1977.25|23
1733144280000|2024-12-02 12:58:00|1986|1978.7|1982.65|1975.35|1986.2|1978.9|1982.65|1975.35|19
1733144290000|2024-12-02 12:58:10|1983.03|1975.73|1984.6|1977.3|1985.55|1978.25|1981.65|1974.35|30
1733144300000|2024-12-02 12:58:20|1984.55|1977.25|1986|1978.7|1986.16|1978.86|1984.15|1976.85|25
1733144310000|2024-12-02 12:58:30|1985.65|1978.35|1985.35|1978.05|1988.4|1981.1|1985.35|1978.05|22
1733144320000|2024-12-02 12:58:40|1985.15|1977.85|1983.15|1975.85|1985.65|1978.35|1983.09|1975.79|26
1733144330000|2024-12-02 12:58:50|1983.07|1975.77|1984|1976.7|1984.78|1977.48|1983.07|1975.77|17
1733144340000|2024-12-02 12:59:00|1983.65|1976.35|1984.05|1976.75|1985.45|1978.15|1982.6|1975.3|27
1733144350000|2024-12-02 12:59:10|1984.11|1976.81|1990.15|1982.85|1990.7|1983.4|1984.11|1976.81|33
1733144360000|2024-12-02 12:59:20|1989.65|1982.35|1987.42|1980.12|1989.65|1982.35|1986.05|1978.75|24
1733144370000|2024-12-02 12:59:30|1987.15|1979.85|1986.09|1978.79|1987.65|1980.35|1986.09|1978.79|16
1733144380000|2024-12-02 12:59:40|1986.59|1979.29|1987.25|1979.95|1988.65|1981.35|1986.09|1978.79|16
1733144390000|2024-12-02 12:59:50|1987.3|1980|1987.15|1979.85|1988.43|1981.13|1987.07|1979.77|17
1733144400000|2024-12-02 13:00:00|1987.5|1980.2|1991.15|1983.85|1991.65|1984.35|1986.65|1979.35|33
1733144410000|2024-12-02 13:00:10|1992.15|1984.85|1991.61|1984.31|1994.41|1987.11|1990.95|1983.65|32
1733144420000|2024-12-02 13:00:20|1991.15|1983.85|1997.55|1990.25|1997.55|1990.25|1991.15|1983.85|33
1733144430000|2024-12-02 13:00:30|1997.1|1989.8|1998.57|1991.27|1998.65|1991.35|1996.65|1989.35|27
1733144440000|2024-12-02 13:00:40|1998.15|1990.85|1999.4|1992.1|1999.9|1992.6|1998.15|1990.85|17
1733144450000|2024-12-02 13:00:50|1999.15|1991.85|1999.07|1991.77|1999.65|1992.35|1998.22|1990.92|22
1733144460000|2024-12-02 13:01:00|1999.55|1992.25|1999.87|1992.57|2000.05|1992.75|1998.65|1991.35|29
1733144470000|2024-12-02 13:01:10|1999.7|1992.4|1997.6|1990.3|2000.7|1993.4|1997.6|1990.3|25
1733144480000|2024-12-02 13:01:20|1997.95|1990.65|1994.9|1987.6|1998.05|1990.75|1994.75|1987.45|18
1733144490000|2024-12-02 13:01:30|1994.7|1987.4|1994.58|1987.28|1996.69|1989.39|1993.95|1986.65|28
1733144500000|2024-12-02 13:01:40|1995.31|1988.01|1997.51|1990.21|1997.9|1990.6|1995.31|1988.01|35
1733144510000|2024-12-02 13:01:50|1997.74|1990.44|2001.4|1994.1|2001.95|1994.65|1997.45|1990.15|35
1733144520000|2024-12-02 13:02:00|2001.23|1993.93|2000.15|1992.85|2003.7|1996.4|1999.7|1992.4|36
1733144530000|2024-12-02 13:02:10|1998.06|1990.76|1992.9|1985.6|1998.06|1990.76|1991.3|1984|34
1733144540000|2024-12-02 13:02:20|1993.98|1986.68|1995.15|1987.85|1998.5|1991.2|1993.98|1986.68|35
1733144550000|2024-12-02 13:02:30|1995.07|1987.77|1996|1988.7|1997.05|1989.75|1995.07|1987.77|34
1733144560000|2024-12-02 13:02:40|1995.5|1988.2|1989.28|1981.98|1995.5|1988.2|1989.28|1981.98|33
1733144570000|2024-12-02 13:02:50|1988.65|1981.35|1992.11|1984.81|1992.25|1984.95|1988|1980.7|36
1733144580000|2024-12-02 13:03:00|1991.48|1984.18|1998.6|1991.3|1998.6|1991.3|1991.48|1984.18|35
1733144590000|2024-12-02 13:03:10|1998.09|1990.79|1999.5|1992.2|2000.68|1993.38|1998.05|1990.75|37
1733144600000|2024-12-02 13:03:20|1997.45|1990.15|1998.15|1990.85|2000.4|1993.1|1995.6|1988.3|33
1733144610000|2024-12-02 13:03:30|1998.5|1991.2|1998.49|1991.19|1999.25|1991.95|1995.35|1988.05|34
1733144620000|2024-12-02 13:03:40|1998.45|1991.15|1996.18|1988.88|1998.95|1991.65|1996.06|1988.76|33
1733144630000|2024-12-02 13:03:50|1995.15|1987.85|1994.15|1986.85|1995.8|1988.5|1993.47|1986.17|27
1733144640000|2024-12-02 13:04:00|1994.85|1987.55|1995.9|1988.6|1997|1989.7|1994.85|1987.55|32
1733144650000|2024-12-02 13:04:10|1995.07|1987.77|1993.38|1986.08|1995.65|1988.35|1993.18|1985.88|34
1733144660000|2024-12-02 13:04:20|1994.15|1986.85|1996.47|1989.17|1996.47|1989.17|1994.05|1986.75|31
1733144670000|2024-12-02 13:04:30|1995.92|1988.62|1994.21|1986.91|1996.5|1989.2|1994.15|1986.85|23
1733144680000|2024-12-02 13:04:40|1994.44|1987.14|1996.5|1989.2|1997.59|1990.29|1994.44|1987.14|36
1733144690000|2024-12-02 13:04:50|1996.09|1988.79|2000.65|1993.35|2000.65|1993.35|1996.09|1988.79|29
1733144700000|2024-12-02 13:05:00|2000.26|1992.96|2003.65|1996.35|2003.7|1996.4|2000.26|1992.96|38
1733144710000|2024-12-02 13:05:10|2003.49|1996.19|2004.33|1997.03|2004.4|1997.1|2002.4|1995.1|29
1733144720000|2024-12-02 13:05:20|2004.4|1997.1|2006.5|1999.2|2006.65|1999.35|2004.13|1996.83|30
1733144730000|2024-12-02 13:05:30|2006.15|1998.85|2009.1|2001.8|2009.65|2002.35|2006.15|1998.85|39
1733144740000|2024-12-02 13:05:40|2009.13|2001.83|2001.15|1993.85|2009.52|2002.22|2001.15|1993.85|35
1733144750000|2024-12-02 13:05:50|2002.15|1994.85|1997.5|1990.2|2002.15|1994.85|1996.55|1989.25|32
1733144760000|2024-12-02 13:06:00|1998.24|1990.94|1994.8|1987.5|1998.45|1991.15|1994.3|1987|29
1733144770000|2024-12-02 13:06:10|1994.6|1987.3|1993|1985.7|1995.45|1988.15|1992.8|1985.5|32
1733144780000|2024-12-02 13:06:20|1992.85|1985.55|1993.95|1986.65|1995.5|1988.2|1992.85|1985.55|31
1733144790000|2024-12-02 13:06:30|1994.15|1986.85|1992.6|1985.3|1994.15|1986.85|1992.5|1985.2|29
1733144800000|2024-12-02 13:06:40|1992.55|1985.25|1994.23|1986.93|1994.76|1987.46|1992.55|1985.25|34
1733144810000|2024-12-02 13:06:50|1994.07|1986.77|1994.33|1987.03|1994.62|1987.32|1993.23|1985.93|27
1733144820000|2024-12-02 13:07:00|1994.8|1987.5|1993.28|1985.98|1995.75|1988.45|1993.13|1985.83|37
1733144830000|2024-12-02 13:07:10|1993.75|1986.45|1996.59|1989.29|1996.59|1989.29|1993.7|1986.4|34
1733144840000|2024-12-02 13:07:20|1996.5|1989.2|1998.92|1991.62|2001.1|1993.8|1996.5|1989.2|34
1733144850000|2024-12-02 13:07:30|1998.3|1991|2002.63|1995.33|2002.63|1995.33|1998.3|1991|34
1733144860000|2024-12-02 13:07:40|2002.3|1995|2003.9|1996.6|2004.15|1996.85|2002.28|1994.98|29
1733144870000|2024-12-02 13:07:50|2004.65|1997.35|2005.45|1998.15|2005.55|1998.25|2002.45|1995.15|35
1733144880000|2024-12-02 13:08:00|2005.15|1997.85|2005.09|1997.79|2005.75|1998.45|2004.25|1996.95|26
1733144890000|2024-12-02 13:08:10|2005.18|1997.88|2007.09|1999.79|2007.09|1999.79|2005.18|1997.88|20
1733144900000|2024-12-02 13:08:20|2007.05|1999.75|2008.55|2001.25|2008.73|2001.43|2007|1999.7|30
1733144910000|2024-12-02 13:08:30|2008.42|2001.12|2008.13|2000.83|2008.42|2001.12|2007.06|1999.76|29
1733144920000|2024-12-02 13:08:40|2008.07|2000.77|2008.15|2000.85|2008.68|2001.38|2008.05|2000.75|14
1733144930000|2024-12-02 13:08:50|2008.05|2000.75|2007.1|1999.8|2008.15|2000.85|2005.6|1998.3|25
1733144940000|2024-12-02 13:09:00|2007.85|2000.55|2003.13|1995.83|2008.05|2000.75|2002.45|1995.15|28
1733144950000|2024-12-02 13:09:10|2003.9|1996.6|2002.75|1995.45|2003.9|1996.6|2001.07|1993.77|28
1733144960000|2024-12-02 13:09:20|2002.2|1994.9|2002.24|1994.94|2004.55|1997.25|2002.05|1994.75|32
1733144970000|2024-12-02 13:09:30|2002.26|1994.96|2002.96|1995.66|2003.85|1996.55|2001.05|1993.75|31
1733144980000|2024-12-02 13:09:40|2002.65|1995.35|2003|1995.7|2004.01|1996.71|2002.08|1994.78|37
1733144990000|2024-12-02 13:09:50|2001.65|1994.35|2002.75|1995.45|2003.32|1996.02|2001.55|1994.25|25
1733145000000|2024-12-02 13:10:00|2003.05|1995.75|2008.1|2000.8|2008.3|2001|2002.49|1995.19|34
1733145010000|2024-12-02 13:10:10|2007.4|2000.1|2007.7|2000.4|2007.7|2000.4|2004.09|1996.79|34
1733145020000|2024-12-02 13:10:20|2007.24|1999.94|2008.75|2001.45|2010.7|2003.4|2007.24|1999.94|33
1733145030000|2024-12-02 13:10:30|2008.65|2001.35|2010.66|2003.36|2010.66|2003.36|2007.95|2000.65|35
1733145040000|2024-12-02 13:10:40|2010.29|2002.99|2011.55|2004.25|2011.95|2004.65|2010.23|2002.93|38
1733145050000|2024-12-02 13:10:50|2010.7|2003.4|2010.04|2002.74|2011.3|2004|2008.1|2000.8|34
1733145060000|2024-12-02 13:11:00|2009.85|2002.55|2009.74|2002.44|2010.1|2002.8|2006.75|1999.45|35
1733145070000|2024-12-02 13:11:10|2009.63|2002.33|2009.7|2002.4|2009.95|2002.65|2008.3|2001|37
1733145080000|2024-12-02 13:11:20|2008.95|2001.65|2009.3|2002|2010.32|2003.02|2007.3|2000|34
1733145090000|2024-12-02 13:11:30|2008.44|2001.14|2010|2002.7|2010|2002.7|2007.3|2000|35
1733145100000|2024-12-02 13:11:40|2010.03|2002.73|2011.05|2003.75|2011.05|2003.75|2009.23|2001.93|31
1733145110000|2024-12-02 13:11:50|2011.15|2003.85|2014.15|2006.85|2014.99|2007.69|2011.15|2003.85|38
1733145120000|2024-12-02 13:12:00|2014.8|2007.5|2013.75|2006.45|2015.8|2008.5|2012.7|2005.4|39
1733145130000|2024-12-02 13:12:10|2013.62|2006.32|2015.23|2007.93|2015.23|2007.93|2011.8|2004.5|38
1733145140000|2024-12-02 13:12:20|2014.63|2007.33|2015.98|2008.68|2016.6|2009.3|2014.63|2007.33|34
1733145150000|2024-12-02 13:12:30|2016.9|2009.6|2016.6|2009.3|2017.09|2009.79|2014.46|2007.16|39
1733145160000|2024-12-02 13:12:40|2016.45|2009.15|2017.78|2010.48|2018.17|2010.87|2016.45|2009.15|38
1733145170000|2024-12-02 13:12:50|2017.73|2010.43|2014.83|2007.53|2018.15|2010.85|2013.8|2006.5|36
1733145180000|2024-12-02 13:13:00|2014.9|2007.6|2017.65|2010.35|2017.67|2010.37|2014.9|2007.6|35
1733145190000|2024-12-02 13:13:10|2017.6|2010.3|2016.86|2009.56|2017.6|2010.3|2015.4|2008.1|35
1733145200000|2024-12-02 13:13:20|2017.17|2009.87|2017.33|2010.03|2017.63|2010.33|2016.5|2009.2|34
1733145210000|2024-12-02 13:13:30|2017.36|2010.06|2021.95|2014.65|2021.95|2014.65|2017.36|2010.06|33
1733145220000|2024-12-02 13:13:40|2021.9|2014.6|2022.6|2015.3|2022.65|2015.35|2021.45|2014.15|30
1733145230000|2024-12-02 13:13:50|2022.65|2015.35|2019.8|2012.5|2022.65|2015.35|2019.15|2011.85|27
1733145240000|2024-12-02 13:14:00|2019.9|2012.6|2021.8|2014.5|2022.15|2014.85|2019.85|2012.55|32
1733145250000|2024-12-02 13:14:10|2021.85|2014.55|2023.45|2016.15|2023.95|2016.65|2021.85|2014.55|35
1733145260000|2024-12-02 13:14:20|2023.15|2015.85|2024.85|2017.55|2024.85|2017.55|2023.15|2015.85|32
1733145270000|2024-12-02 13:14:30|2024.9|2017.6|2026.05|2018.75|2026.9|2019.6|2024.65|2017.35|39
1733145280000|2024-12-02 13:14:40|2025.13|2017.83|2026.7|2019.4|2027.07|2019.77|2024.75|2017.45|38
1733145290000|2024-12-02 13:14:50|2026.6|2019.3|2027.92|2020.62|2028.05|2020.75|2026.13|2018.83|32
1733145300000|2024-12-02 13:15:00|2028.32|2021.02|2028.5|2021.2|2029.15|2021.85|2027.44|2020.14|25
1733145310000|2024-12-02 13:15:10|2028.4|2021.1|2029.15|2021.85|2029.15|2021.85|2026.5|2019.2|31
1733145320000|2024-12-02 13:15:20|2028.75|2021.45|2036.25|2028.95|2036.35|2029.05|2028.75|2021.45|35
1733145330000|2024-12-02 13:15:30|2035.5|2028.2|2034.65|2027.35|2038.05|2030.75|2034.65|2027.35|39
1733145340000|2024-12-02 13:15:40|2034.7|2027.4|2035.89|2028.59|2035.97|2028.67|2032.8|2025.5|38
1733145350000|2024-12-02 13:15:50|2035.58|2028.28|2037|2029.7|2037.33|2030.03|2035.58|2028.28|38
1733145360000|2024-12-02 13:16:00|2037.24|2029.94|2036.35|2029.05|2037.24|2029.94|2034.58|2027.28|37
1733145370000|2024-12-02 13:16:10|2035.89|2028.59|2037.44|2030.14|2037.85|2030.55|2035.49|2028.19|35
1733145380000|2024-12-02 13:16:20|2037.58|2030.28|2039.1|2031.8|2039.15|2031.85|2037.24|2029.94|32
1733145390000|2024-12-02 13:16:30|2039.08|2031.78|2041.65|2034.35|2042.1|2034.8|2038.85|2031.55|30
1733145400000|2024-12-02 13:16:40|2041|2033.7|2040.45|2033.15|2042.05|2034.75|2040.3|2033|38
1733145410000|2024-12-02 13:16:50|2040.35|2033.05|2045.17|2037.87|2045.17|2037.87|2040.35|2033.05|37
1733145420000|2024-12-02 13:17:00|2045.2|2037.9|2047.94|2040.64|2048.1|2040.8|2045.2|2037.9|37
1733145430000|2024-12-02 13:17:10|2048|2040.7|2047.23|2039.93|2048.43|2041.13|2046.44|2039.14|37
1733145440000|2024-12-02 13:17:20|2046.8|2039.5|2048.6|2041.3|2048.6|2041.3|2044.55|2037.25|37
1733145450000|2024-12-02 13:17:30|2048.93|2041.63|2049.73|2042.43|2049.9|2042.6|2048.39|2041.09|35
1733145460000|2024-12-02 13:17:40|2048.7|2041.4|2049.55|2042.25|2050.24|2042.94|2048.68|2041.38|35
1733145470000|2024-12-02 13:17:50|2049.58|2042.28|2051.2|2043.9|2051.5|2044.2|2049|2041.7|33
1733145480000|2024-12-02 13:18:00|2051.55|2044.25|2054.6|2047.3|2054.7|2047.4|2050.9|2043.6|37
1733145490000|2024-12-02 13:18:10|2054.55|2047.25|2051.85|2044.55|2056.82|2049.52|2051.85|2044.55|29
1733145500000|2024-12-02 13:18:20|2051.65|2044.35|2063.59|2056.29|2063.61|2056.31|2051.65|2044.35|34
1733145510000|2024-12-02 13:18:30|2063.7|2056.4|2072.55|2065.25|2072.75|2065.45|2063.6|2056.3|39
1733145520000|2024-12-02 13:18:40|2072.58|2065.28|2073.15|2065.85|2074.57|2067.27|2072.25|2064.95|39
1733145530000|2024-12-02 13:18:50|2072.7|2065.4|2064.75|2057.45|2073.17|2065.87|2064.75|2057.45|39
1733145540000|2024-12-02 13:19:00|2064.5|2057.2|2070.7|2063.4|2072.95|2065.65|2063.3|2056|39
1733145550000|2024-12-02 13:19:10|2070.65|2063.35|2071.17|2063.87|2072.15|2064.85|2069.26|2061.96|39
1733145560000|2024-12-02 13:19:20|2070.83|2063.53|2078.7|2071.4|2079.2|2071.9|2070.04|2062.74|38
1733145570000|2024-12-02 13:19:30|2078.85|2071.55|2074.91|2067.61|2079.95|2072.65|2073.3|2066|36
1733145580000|2024-12-02 13:19:40|2075.85|2068.55|2074.48|2067.18|2078.4|2071.1|2074.05|2066.75|38
1733145590000|2024-12-02 13:19:50|2073.46|2066.16|2069.35|2062.05|2075.4|2068.1|2066.95|2059.65|39
1733145600000|2024-12-02 13:20:00|2069.5|2062.2|2070.07|2062.77|2073.5|2066.2|2069.5|2062.2|38
1733145610000|2024-12-02 13:20:10|2070.03|2062.73|2063.4|2056.1|2070.03|2062.73|2062.25|2054.95|39
1733145620000|2024-12-02 13:20:20|2064.05|2056.75|2063.85|2056.55|2067.3|2060|2063.2|2055.9|38
1733145630000|2024-12-02 13:20:30|2064.15|2056.85|2062.2|2054.9|2065.4|2058.1|2060.54|2053.24|36
1733145640000|2024-12-02 13:20:40|2062.55|2055.25|2064.15|2056.85|2064.59|2057.29|2060.5|2053.2|37
1733145650000|2024-12-02 13:20:50|2063.65|2056.35|2064.6|2057.3|2065.42|2058.12|2060.8|2053.5|40
1733145660000|2024-12-02 13:21:00|2065.8|2058.5|2061.01|2053.71|2066.6|2059.3|2059.54|2052.24|39
1733145670000|2024-12-02 13:21:10|2061.65|2054.35|2070.37|2063.07|2070.37|2063.07|2061.15|2053.85|39
1733145680000|2024-12-02 13:21:20|2070.65|2063.35|2072.98|2065.68|2073.3|2066|2068.65|2061.35|38
1733145690000|2024-12-02 13:21:30|2073.65|2066.35|2068.55|2061.25|2073.75|2066.45|2068.3|2061|37
1733145700000|2024-12-02 13:21:40|2068.61|2061.31|2077.28|2069.98|2077.28|2069.98|2068.25|2060.95|34
1733145710000|2024-12-02 13:21:50|2077.15|2069.85|2078.22|2070.92|2079.15|2071.85|2076.24|2068.94|36
1733145720000|2024-12-02 13:22:00|2078.47|2071.17|2088.91|2081.61|2088.91|2081.61|2077.9|2070.6|38
1733145730000|2024-12-02 13:22:10|2088.63|2081.33|2084.8|2077.5|2089.55|2082.25|2084.8|2077.5|35
1733145740000|2024-12-02 13:22:20|2082.6|2075.3|2091.5|2084.2|2091.8|2084.5|2082.15|2074.85|39
1733145750000|2024-12-02 13:22:30|2091.65|2084.35|2089.6|2082.3|2092.35|2085.05|2088.1|2080.8|37
1733145760000|2024-12-02 13:22:40|2088.95|2081.65|2090.45|2083.15|2090.81|2083.51|2088.6|2081.3|25
1733145770000|2024-12-02 13:22:50|2090.15|2082.85|2085.06|2077.76|2090.65|2083.35|2085.05|2077.75|32
1733145780000|2024-12-02 13:23:00|2085.08|2077.78|2081.35|2074.05|2087.2|2079.9|2080.18|2072.88|36
1733145790000|2024-12-02 13:23:10|2080.46|2073.16|2079.7|2072.4|2081.3|2074|2078.72|2071.42|36
1733145800000|2024-12-02 13:23:20|2079.9|2072.6|2080.5|2073.2|2082.15|2074.85|2079.7|2072.4|32
1733145810000|2024-12-02 13:23:30|2080.84|2073.54|2078.4|2071.1|2083.37|2076.07|2077.94|2070.64|33
1733145820000|2024-12-02 13:23:40|2077.75|2070.45|2077.5|2070.2|2078.4|2071.1|2075.9|2068.6|29
1733145830000|2024-12-02 13:23:50|2077.87|2070.57|2077.55|2070.25|2078.9|2071.6|2077.17|2069.87|30
1733145840000|2024-12-02 13:24:00|2078.35|2071.05|2072.03|2064.73|2079.07|2071.77|2072.03|2064.73|37
1733145850000|2024-12-02 13:24:10|2071.6|2064.3|2066.5|2059.2|2071.75|2064.45|2066.5|2059.2|30
1733145860000|2024-12-02 13:24:20|2066.59|2059.29|2071.4|2064.1|2072.05|2064.75|2065|2057.7|37
1733145870000|2024-12-02 13:24:30|2071.58|2064.28|2075.18|2067.88|2075.6|2068.3|2071.58|2064.28|37
1733145880000|2024-12-02 13:24:40|2075.87|2068.57|2073.8|2066.5|2076.6|2069.3|2072.85|2065.55|35
1733145890000|2024-12-02 13:24:50|2074.3|2067|2073|2065.7|2075|2067.7|2072.4|2065.1|37
1733145900000|2024-12-02 13:25:00|2072.95|2065.65|2079|2071.7|2079.6|2072.3|2072.65|2065.35|37
1733145910000|2024-12-02 13:25:10|2078.9|2071.6|2081.05|2073.75|2081.15|2073.85|2078.9|2071.6|36
1733145920000|2024-12-02 13:25:20|2081.13|2073.83|2079.9|2072.6|2082.45|2075.15|2077.5|2070.2|35
1733145930000|2024-12-02 13:25:30|2080.1|2072.8|2083.75|2076.45|2084.42|2077.12|2080.1|2072.8|35
1733145940000|2024-12-02 13:25:40|2082.9|2075.6|2084.1|2076.8|2084.1|2076.8|2080.65|2073.35|36
1733145950000|2024-12-02 13:25:50|2084.96|2077.66|2086.54|2079.24|2086.54|2079.24|2084.15|2076.85|33
1733145960000|2024-12-02 13:26:00|2086.69|2079.39|2086.8|2079.5|2088.55|2081.25|2085.9|2078.6|35
1733145970000|2024-12-02 13:26:10|2086.15|2078.85|2084.5|2077.2|2086.15|2078.85|2082.2|2074.9|33
1733145980000|2024-12-02 13:26:20|2084.55|2077.25|2084.38|2077.08|2087.88|2080.58|2082.55|2075.25|37
1733145990000|2024-12-02 13:26:30|2085.15|2077.85|2085.41|2078.11|2087.65|2080.35|2083.9|2076.6|37
1733146000000|2024-12-02 13:26:40|2086.15|2078.85|2087.6|2080.3|2088.32|2081.02|2085.4|2078.1|35
1733146010000|2024-12-02 13:26:50|2088.02|2080.72|2092.9|2085.6|2093.6|2086.3|2088.02|2080.72|36
1733146020000|2024-12-02 13:27:00|2092.15|2084.85|2090.9|2083.6|2092.5|2085.2|2089.45|2082.15|32
1733146030000|2024-12-02 13:27:10|2091.5|2084.2|2092.85|2085.55|2093.08|2085.78|2090.95|2083.65|35
1733146040000|2024-12-02 13:27:20|2092.35|2085.05|2091.9|2084.6|2093.55|2086.25|2091.9|2084.6|31
1733146050000|2024-12-02 13:27:30|2092.05|2084.75|2092.7|2085.4|2093.2|2085.9|2088.6|2081.3|37
1733146060000|2024-12-02 13:27:40|2092.68|2085.38|2093|2085.7|2094.68|2087.38|2092.33|2085.03|30
1733146070000|2024-12-02 13:27:50|2093.4|2086.1|2089.25|2081.95|2093.55|2086.25|2087.05|2079.75|35
1733146080000|2024-12-02 13:28:00|2088.85|2081.55|2090.2|2082.9|2090.25|2082.95|2086.45|2079.15|34
1733146090000|2024-12-02 13:28:10|2089.8|2082.5|2085.7|2078.4|2090.05|2082.75|2084.75|2077.45|30
1733146100000|2024-12-02 13:28:20|2085.15|2077.85|2085.35|2078.05|2086.35|2079.05|2083.95|2076.65|35
1733146110000|2024-12-02 13:28:30|2085.46|2078.16|2084.7|2077.4|2086.35|2079.05|2083.67|2076.37|37
1733146120000|2024-12-02 13:28:40|2084.49|2077.19|2089.5|2082.2|2090.08|2082.78|2084.45|2077.15|38
1733146130000|2024-12-02 13:28:50|2089.09|2081.79|2088.04|2080.74|2089.5|2082.2|2087.15|2079.85|30
1733146140000|2024-12-02 13:29:00|2088.15|2080.85|2083|2075.7|2088.99|2081.69|2083|2075.7|34
1733146150000|2024-12-02 13:29:10|2083.5|2076.2|2097.15|2089.85|2097.94|2090.64|2083.5|2076.2|34
1733146160000|2024-12-02 13:29:20|2096.9|2089.6|2097.7|2090.4|2097.75|2090.45|2095.85|2088.55|32
1733146170000|2024-12-02 13:29:30|2097.65|2090.35|2102.9|2095.6|2105.61|2098.31|2096.35|2089.05|37
1733146180000|2024-12-02 13:29:40|2102.95|2095.65|2101.23|2093.93|2104.15|2096.85|2097.1|2089.8|35
1733146190000|2024-12-02 13:29:50|2101.24|2093.94|2104|2096.7|2104|2096.7|2101.15|2093.85|32
1733146200000|2024-12-02 13:30:00|2104.08|2096.78|2101.05|2093.75|2108|2100.7|2101.05|2093.75|38
1733146210000|2024-12-02 13:30:10|2101.04|2093.74|2101.95|2094.65|2104.05|2096.75|2100.6|2093.3|32
1733146220000|2024-12-02 13:30:20|2102.18|2094.88|2108.15|2100.85|2108.57|2101.27|2098.95|2091.65|36
1733146230000|2024-12-02 13:30:30|2108.05|2100.75|2108.75|2101.45|2109.55|2102.25|2107.15|2099.85|28
1733146240000|2024-12-02 13:30:40|2108.08|2100.78|2108.65|2101.35|2110.3|2103|2106.95|2099.65|37
1733146250000|2024-12-02 13:30:50|2108.2|2100.9|2108.65|2101.35|2109.65|2102.35|2104.15|2096.85|34
1733146260000|2024-12-02 13:31:00|2108.68|2101.38|2113.65|2106.35|2113.65|2106.35|2108.68|2101.38|23
1733146270000|2024-12-02 13:31:10|2113.15|2105.85|2113.2|2105.9|2113.7|2106.4|2112.15|2104.85|19
1733146280000|2024-12-02 13:31:20|2113.15|2105.85|2115.65|2108.35|2116.65|2109.35|2113.15|2105.85|26
1733146290000|2024-12-02 13:31:30|2114.85|2107.55|2102.65|2095.35|2114.85|2107.55|2102.05|2094.75|32
1733146300000|2024-12-02 13:31:40|2101.65|2094.35|2106.65|2099.35|2107.65|2100.35|2101.65|2094.35|31
1733146310000|2024-12-02 13:31:50|2107.65|2100.35|2112.29|2104.99|2113|2105.7|2104.15|2096.85|38
1733146320000|2024-12-02 13:32:00|2112.1|2104.8|2113.55|2106.25|2113.65|2106.35|2111.15|2103.85|27
1733146330000|2024-12-02 13:32:10|2113.09|2105.79|2116.2|2108.9|2116.2|2108.9|2111.07|2103.77|37
1733146340000|2024-12-02 13:32:20|2115.87|2108.57|2119.15|2111.85|2120.15|2112.85|2115.87|2108.57|33
1733146350000|2024-12-02 13:32:30|2118.7|2111.4|2115.1|2107.8|2118.7|2111.4|2115|2107.7|35
1733146360000|2024-12-02 13:32:40|2115.2|2107.9|2119.65|2112.35|2120.15|2112.85|2114.41|2107.11|37
1733146370000|2024-12-02 13:32:50|2117.65|2110.35|2113.34|2106.04|2117.65|2110.35|2113.27|2105.97|33
1733146380000|2024-12-02 13:33:00|2114.87|2107.57|2122.5|2115.2|2122.56|2115.26|2114.87|2107.57|32
1733146390000|2024-12-02 13:33:10|2122.65|2115.35|2129.65|2122.35|2129.65|2122.35|2122.15|2114.85|30
1733146400000|2024-12-02 13:33:20|2128.65|2121.35|2129.65|2122.35|2130.15|2122.85|2127.45|2120.15|26
1733146410000|2024-12-02 13:33:30|2129.15|2121.85|2130.65|2123.35|2131.15|2123.85|2129.13|2121.83|27
1733146420000|2024-12-02 13:33:40|2129.15|2121.85|2124.15|2116.85|2129.65|2122.35|2123.15|2115.85|24
1733146430000|2024-12-02 13:33:50|2125|2117.7|2125.6|2118.3|2128.85|2121.55|2124.9|2117.6|32
1733146440000|2024-12-02 13:34:00|2125.4|2118.1|2120.65|2113.35|2125.4|2118.1|2119.4|2112.1|31
1733146450000|2024-12-02 13:34:10|2120.15|2112.85|2118.15|2110.85|2121.95|2114.65|2117.25|2109.95|31
1733146460000|2024-12-02 13:34:20|2117.35|2110.05|2110.15|2102.85|2117.9|2110.6|2109.95|2102.65|32
1733146470000|2024-12-02 13:34:30|2111.15|2103.85|2107.05|2099.75|2111.15|2103.85|2105.1|2097.8|36
1733146480000|2024-12-02 13:34:40|2106.55|2099.25|2106.4|2099.1|2107.65|2100.35|2105.25|2097.95|33
1733146490000|2024-12-02 13:34:50|2106.3|2099|2105.4|2098.1|2106.7|2099.4|2104.15|2096.85|36
1733146500000|2024-12-02 13:35:00|2104.4|2097.1|2097.3|2090|2105.05|2097.75|2097.3|2090|35
1733146510000|2024-12-02 13:35:10|2097.65|2090.35|2095.8|2088.5|2097.65|2090.35|2092.65|2085.35|35
1733146520000|2024-12-02 13:35:20|2095.95|2088.65|2092.78|2085.48|2095.95|2088.65|2092.74|2085.44|37
1733146530000|2024-12-02 13:35:30|2092.65|2085.35|2089.9|2082.6|2094.55|2087.25|2089.45|2082.15|36
1733146540000|2024-12-02 13:35:40|2089.55|2082.25|2087.75|2080.45|2089.55|2082.25|2086.85|2079.55|36
1733146550000|2024-12-02 13:35:50|2088.15|2080.85|2092.29|2084.99|2093.2|2085.9|2086.15|2078.85|34
1733146560000|2024-12-02 13:36:00|2091.87|2084.57|2097.65|2090.35|2098.2|2090.9|2091.59|2084.29|32
1733146570000|2024-12-02 13:36:10|2097.4|2090.1|2096.1|2088.8|2097.4|2090.1|2094.15|2086.85|30
1733146580000|2024-12-02 13:36:20|2096.96|2089.66|2100.8|2093.5|2101.57|2094.27|2096.96|2089.66|30
1733146590000|2024-12-02 13:36:30|2100.5|2093.2|2102.35|2095.05|2103.55|2096.25|2098.02|2090.72|39
1733146600000|2024-12-02 13:36:40|2102.04|2094.74|2102.68|2095.38|2105.4|2098.1|2100.06|2092.76|35
1733146610000|2024-12-02 13:36:50|2102.78|2095.48|2099.6|2092.3|2103.15|2095.85|2099.07|2091.77|32
1733146620000|2024-12-02 13:37:00|2099.27|2091.97|2100.08|2092.78|2100.44|2093.14|2095|2087.7|37
1733146630000|2024-12-02 13:37:10|2101.08|2093.78|2106.65|2099.35|2106.65|2099.35|2099.5|2092.2|35
1733146640000|2024-12-02 13:37:20|2106.57|2099.27|2106.9|2099.6|2107.65|2100.35|2106.05|2098.75|27
1733146650000|2024-12-02 13:37:30|2106.95|2099.65|2098.6|2091.3|2107.75|2100.45|2098.5|2091.2|36
1733146660000|2024-12-02 13:37:40|2099.75|2092.45|2099.15|2091.85|2101.85|2094.55|2098.15|2090.85|32
1733146670000|2024-12-02 13:37:50|2098.15|2090.85|2104.05|2096.75|2104.05|2096.75|2095.85|2088.55|32
1733146680000|2024-12-02 13:38:00|2104.15|2096.85|2103.65|2096.35|2104.57|2097.27|2102.65|2095.35|29
1733146690000|2024-12-02 13:38:10|2103.55|2096.25|2109.7|2102.4|2109.7|2102.4|2103.15|2095.85|34
1733146700000|2024-12-02 13:38:20|2109.15|2101.85|2113.65|2106.35|2113.65|2106.35|2106.55|2099.25|37
1733146710000|2024-12-02 13:38:30|2113.15|2105.85|2112.15|2104.85|2113.65|2106.35|2111.05|2103.75|26
1733146720000|2024-12-02 13:38:40|2110.15|2102.85|2111.5|2104.2|2111.5|2104.2|2109.45|2102.15|27
1733146730000|2024-12-02 13:38:50|2111.9|2104.6|2106.15|2098.85|2111.9|2104.6|2106.15|2098.85|28
1733146740000|2024-12-02 13:39:00|2105.9|2098.6|2103.95|2096.65|2109.82|2102.52|2103.15|2095.85|38
1733146750000|2024-12-02 13:39:10|2103.85|2096.55|2103.45|2096.15|2104.5|2097.2|2101.63|2094.33|39
1733146760000|2024-12-02 13:39:20|2103.92|2096.62|2106.79|2099.49|2106.79|2099.49|2103.09|2095.79|35
1733146770000|2024-12-02 13:39:30|2107.15|2099.85|2110.84|2103.54|2110.84|2103.54|2106.9|2099.6|32
1733146780000|2024-12-02 13:39:40|2110.9|2103.6|2105.65|2098.35|2110.9|2103.6|2105.06|2097.76|35
1733146790000|2024-12-02 13:39:50|2105.55|2098.25|2107.21|2099.91|2107.5|2100.2|2104.78|2097.48|36
1733146800000|2024-12-02 13:40:00|2108.72|2101.42|2109.65|2102.35|2112.58|2105.28|2108.72|2101.42|35
1733146810000|2024-12-02 13:40:10|2109.59|2102.29|2111.5|2104.2|2112.65|2105.35|2109.59|2102.29|32
1733146820000|2024-12-02 13:40:20|2111.25|2103.95|2108.45|2101.15|2111.6|2104.3|2107.06|2099.76|32
1733146830000|2024-12-02 13:40:30|2107.13|2099.83|2106.7|2099.4|2111.65|2104.35|2106.6|2099.3|37
1733146840000|2024-12-02 13:40:40|2107.3|2100|2102.65|2095.35|2107.45|2100.15|2102.59|2095.29|29
1733146850000|2024-12-02 13:40:50|2102.05|2094.75|2097.55|2090.25|2102.57|2095.27|2097.4|2090.1|28
1733146860000|2024-12-02 13:41:00|2097.52|2090.22|2094.15|2086.85|2097.68|2090.38|2094.15|2086.85|31
1733146870000|2024-12-02 13:41:10|2094.75|2087.45|2096.93|2089.63|2096.95|2089.65|2093.55|2086.25|31
1733146880000|2024-12-02 13:41:20|2097.68|2090.38|2097.15|2089.85|2099.05|2091.75|2095.15|2087.85|32
1733146890000|2024-12-02 13:41:30|2097.48|2090.18|2097.35|2090.05|2101.05|2093.75|2097.35|2090.05|34
1733146900000|2024-12-02 13:41:40|2096.7|2089.4|2097.8|2090.5|2098.4|2091.1|2095.15|2087.85|36
1733146910000|2024-12-02 13:41:50|2097.45|2090.15|2103.5|2096.2|2104.8|2097.5|2097.45|2090.15|34
1733146920000|2024-12-02 13:42:00|2103.55|2096.25|2103.2|2095.9|2106.6|2099.3|2103.2|2095.9|30
1733146930000|2024-12-02 13:42:10|2103.23|2095.93|2100.98|2093.68|2103.55|2096.25|2100.65|2093.35|36
1733146940000|2024-12-02 13:42:20|2101|2093.7|2095.35|2088.05|2101|2093.7|2095.3|2088|27
1733146950000|2024-12-02 13:42:30|2095.15|2087.85|2101.15|2093.85|2102.5|2095.2|2095.15|2087.85|29
1733146960000|2024-12-02 13:42:40|2100.65|2093.35|2098.85|2091.55|2102.24|2094.94|2098.85|2091.55|17
1733146970000|2024-12-02 13:42:50|2099.4|2092.1|2104.65|2097.35|2104.65|2097.35|2098.35|2091.05|34
1733146980000|2024-12-02 13:43:00|2105|2097.7|2103.85|2096.55|2105.75|2098.45|2102.3|2095|32
1733146990000|2024-12-02 13:43:10|2104|2096.7|2101.69|2094.39|2104.15|2096.85|2101.25|2093.95|18
1733147000000|2024-12-02 13:43:20|2101.67|2094.37|2099.8|2092.5|2102.17|2094.87|2099.55|2092.25|23
1733147010000|2024-12-02 13:43:30|2099.15|2091.85|2098.15|2090.85|2099.65|2092.35|2098.15|2090.85|19
1733147020000|2024-12-02 13:43:40|2098.05|2090.75|2083.51|2076.21|2098.65|2091.35|2082.6|2075.3|37
1733147030000|2024-12-02 13:43:50|2083.58|2076.28|2084.43|2077.13|2084.43|2077.13|2082.4|2075.1|38
1733147040000|2024-12-02 13:44:00|2084.53|2077.23|2089.25|2081.95|2089.3|2082|2084.53|2077.23|36
1733147050000|2024-12-02 13:44:10|2089.38|2082.08|2093.05|2085.75|2093.21|2085.91|2089.38|2082.08|30
1733147060000|2024-12-02 13:44:20|2092.95|2085.65|2094.75|2087.45|2095.24|2087.94|2092.6|2085.3|33
1733147070000|2024-12-02 13:44:30|2095.18|2087.88|2095.41|2088.11|2096.1|2088.8|2095.18|2087.88|24
1733147080000|2024-12-02 13:44:40|2095.4|2088.1|2096.8|2089.5|2097.18|2089.88|2094.35|2087.05|31
1733147090000|2024-12-02 13:44:50|2096.15|2088.85|2094.75|2087.45|2096.9|2089.6|2094.75|2087.45|30
1733147100000|2024-12-02 13:45:00|2095.15|2087.85|2095.53|2088.23|2095.97|2088.67|2094.18|2086.88|31
1733147110000|2024-12-02 13:45:10|2094.9|2087.6|2094|2086.7|2095.82|2088.52|2094|2086.7|35
1733147120000|2024-12-02 13:45:20|2093.3|2086|2090.3|2083|2093.5|2086.2|2090.13|2082.83|37
1733147130000|2024-12-02 13:45:30|2090.35|2083.05|2091.05|2083.75|2093.2|2085.9|2090.35|2083.05|30
1733147140000|2024-12-02 13:45:40|2091.15|2083.85|2111.78|2104.48|2111.78|2104.48|2090.03|2082.73|37
1733147150000|2024-12-02 13:45:50|2111.73|2104.43|2112.16|2104.86|2113.54|2106.24|2110.45|2103.15|38
1733147160000|2024-12-02 13:46:00|2111.95|2104.65|2112.33|2105.03|2113.02|2105.72|2109.3|2102|38
1733147170000|2024-12-02 13:46:10|2113.36|2106.06|2110.58|2103.28|2114.41|2107.11|2110|2102.7|37
1733147180000|2024-12-02 13:46:20|2110.59|2103.29|2105.3|2098|2110.59|2103.29|2105.3|2098|32
1733147190000|2024-12-02 13:46:30|2104.9|2097.6|2108.02|2100.72|2108.41|2101.11|2104.9|2097.6|38
1733147200000|2024-12-02 13:46:40|2107.85|2100.55|2102.75|2095.45|2107.85|2100.55|2102.75|2095.45|37
1733147210000|2024-12-02 13:46:50|2103.08|2095.78|2102.4|2095.1|2103.69|2096.39|2102.03|2094.73|37
1733147220000|2024-12-02 13:47:00|2102.05|2094.75|2106.33|2099.03|2106.65|2099.35|2102.05|2094.75|38
1733147230000|2024-12-02 13:47:10|2106.43|2099.13|2108.45|2101.15|2108.95|2101.65|2106.43|2099.13|35
1733147240000|2024-12-02 13:47:20|2108.3|2101|2104.11|2096.81|2108.54|2101.24|2104.09|2096.79|39
1733147250000|2024-12-02 13:47:30|2104.09|2096.79|2105.8|2098.5|2107.11|2099.81|2103.5|2096.2|38
1733147260000|2024-12-02 13:47:40|2106.87|2099.57|2108.08|2100.78|2108.5|2101.2|2106.15|2098.85|39
1733147270000|2024-12-02 13:47:50|2107.92|2100.62|2105.73|2098.43|2108.41|2101.11|2105.6|2098.3|35
1733147280000|2024-12-02 13:48:00|2105.63|2098.33|2104.44|2097.14|2105.96|2098.66|2104.4|2097.1|39
1733147290000|2024-12-02 13:48:10|2104.46|2097.16|2105.01|2097.71|2106.53|2099.23|2103.95|2096.65|37
1733147300000|2024-12-02 13:48:20|2105.41|2098.11|2102.98|2095.68|2105.41|2098.11|2102.98|2095.68|38
1733147310000|2024-12-02 13:48:30|2103.88|2096.58|2106.89|2099.59|2106.89|2099.59|2103.7|2096.4|38
1733147320000|2024-12-02 13:48:40|2106.69|2099.39|2110.58|2103.28|2110.7|2103.4|2106.58|2099.28|36
1733147330000|2024-12-02 13:48:50|2110.63|2103.33|2112.4|2105.1|2112.75|2105.45|2110.33|2103.03|37
1733147340000|2024-12-02 13:49:00|2112.3|2105|2117.4|2110.1|2118.89|2111.59|2111.75|2104.45|38
1733147350000|2024-12-02 13:49:10|2117.9|2110.6|2117.75|2110.45|2120.9|2113.6|2117.1|2109.8|37
1733147360000|2024-12-02 13:49:20|2117.7|2110.4|2119.85|2112.55|2119.93|2112.63|2117.6|2110.3|39
1733147370000|2024-12-02 13:49:30|2119.93|2112.63|2123.55|2116.25|2123.55|2116.25|2119.05|2111.75|37
1733147380000|2024-12-02 13:49:40|2123.65|2116.35|2125|2117.7|2127.48|2120.18|2123.65|2116.35|35
1733147390000|2024-12-02 13:49:50|2125.1|2117.8|2123.55|2116.25|2127.65|2120.35|2123.5|2116.2|37
1733147400000|2024-12-02 13:50:00|2123.6|2116.3|2120.93|2113.63|2124.08|2116.78|2120.8|2113.5|39
1733147410000|2024-12-02 13:50:10|2121.53|2114.23|2119|2111.7|2121.53|2114.23|2118.18|2110.88|36
1733147420000|2024-12-02 13:50:20|2118.49|2111.19|2118.9|2111.6|2119.1|2111.8|2117.41|2110.11|31
1733147430000|2024-12-02 13:50:30|2118.65|2111.35|2119.55|2112.25|2122.25|2114.95|2118.1|2110.8|40
1733147440000|2024-12-02 13:50:40|2119.75|2112.45|2120.63|2113.33|2121.63|2114.33|2119.05|2111.75|38
1733147450000|2024-12-02 13:50:50|2120.53|2113.23|2124.85|2117.55|2124.85|2117.55|2119.58|2112.28|35
1733147460000|2024-12-02 13:51:00|2124.8|2117.5|2126.88|2119.58|2126.88|2119.58|2124.66|2117.36|39
1733147470000|2024-12-02 13:51:10|2127.82|2120.52|2128.3|2121|2128.9|2121.6|2126.8|2119.5|35
1733147480000|2024-12-02 13:51:20|2128.7|2121.4|2127.15|2119.85|2128.8|2121.5|2124.25|2116.95|39
1733147490000|2024-12-02 13:51:30|2127.3|2120|2125.34|2118.04|2127.3|2120|2124.64|2117.34|40
1733147500000|2024-12-02 13:51:40|2126.69|2119.39|2131.7|2124.4|2132.11|2124.81|2126.4|2119.1|40
1733147510000|2024-12-02 13:51:50|2131.8|2124.5|2132.34|2125.04|2132.84|2125.54|2130.7|2123.4|37
1733147520000|2024-12-02 13:52:00|2132.25|2124.95|2127.8|2120.5|2132.6|2125.3|2126.55|2119.25|35
1733147530000|2024-12-02 13:52:10|2127.55|2120.25|2132.65|2125.35|2132.95|2125.65|2126.75|2119.45|37
1733147540000|2024-12-02 13:52:20|2132.6|2125.3|2138.15|2130.85|2138.65|2131.35|2132.6|2125.3|32
1733147550000|2024-12-02 13:52:30|2137.65|2130.35|2138.6|2131.3|2138.7|2131.4|2137.65|2130.35|29
1733147560000|2024-12-02 13:52:40|2138.59|2131.29|2135.65|2128.35|2139.65|2132.35|2135.28|2127.98|37
1733147570000|2024-12-02 13:52:50|2135.15|2127.85|2136.55|2129.25|2137.2|2129.9|2134.15|2126.85|33
1733147580000|2024-12-02 13:53:00|2136.48|2129.18|2137.49|2130.19|2137.7|2130.4|2135.55|2128.25|33
1733147590000|2024-12-02 13:53:10|2137.55|2130.25|2135.65|2128.35|2138.74|2131.44|2135.65|2128.35|22
1733147600000|2024-12-02 13:53:20|2135.45|2128.15|2134.15|2126.85|2135.45|2128.15|2132.64|2125.34|32
1733147610000|2024-12-02 13:53:30|2134.14|2126.84|2133.85|2126.55|2135.95|2128.65|2133.85|2126.55|32
1733147620000|2024-12-02 13:53:40|2134.02|2126.72|2138.15|2130.85|2138.15|2130.85|2133.55|2126.25|33
1733147630000|2024-12-02 13:53:50|2137.95|2130.65|2132.15|2124.85|2137.95|2130.65|2132.15|2124.85|27
1733147640000|2024-12-02 13:54:00|2133.15|2125.85|2133.45|2126.15|2133.5|2126.2|2132.15|2124.85|26
1733147650000|2024-12-02 13:54:10|2133.5|2126.2|2129.6|2122.3|2133.65|2126.35|2129.6|2122.3|26
1733147660000|2024-12-02 13:54:20|2129.4|2122.1|2129.8|2122.5|2131.45|2124.15|2128.5|2121.2|32
1733147670000|2024-12-02 13:54:30|2128.45|2121.15|2127.65|2120.35|2130.15|2122.85|2127.4|2120.1|22
1733147680000|2024-12-02 13:54:40|2127.25|2119.95|2129.15|2121.85|2129.57|2122.27|2127.13|2119.83|28
1733147690000|2024-12-02 13:54:50|2128.75|2121.45|2129.78|2122.48|2132.36|2125.06|2128.75|2121.45|32
1733147700000|2024-12-02 13:55:00|2130.22|2122.92|2125.1|2117.8|2131.5|2124.2|2125.1|2117.8|22
1733147710000|2024-12-02 13:55:10|2125.6|2118.3|2126.36|2119.06|2126.63|2119.33|2123.95|2116.65|37
1733147720000|2024-12-02 13:55:20|2126.05|2118.75|2126.95|2119.65|2127.74|2120.44|2125.7|2118.4|39
1733147730000|2024-12-02 13:55:30|2126.87|2119.57|2127.3|2120|2127.91|2120.61|2126.53|2119.23|33
1733147740000|2024-12-02 13:55:40|2127.15|2119.85|2126.71|2119.41|2127.99|2120.69|2126.71|2119.41|28
1733147750000|2024-12-02 13:55:50|2126.6|2119.3|2125.23|2117.93|2127.61|2120.31|2125.23|2117.93|28
1733147760000|2024-12-02 13:56:00|2125.28|2117.98|2119.75|2112.45|2127.79|2120.49|2119.65|2112.35|38
1733147770000|2024-12-02 13:56:10|2119.55|2112.25|2119.95|2112.65|2120.5|2113.2|2118.57|2111.27|38
1733147780000|2024-12-02 13:56:20|2119.15|2111.85|2118.77|2111.47|2119.73|2112.43|2118.23|2110.93|39
1733147790000|2024-12-02 13:56:30|2118.9|2111.6|2118.7|2111.4|2118.9|2111.6|2117.45|2110.15|37
1733147800000|2024-12-02 13:56:40|2118.65|2111.35|2121.05|2113.75|2121.45|2114.15|2117.8|2110.5|36
1733147810000|2024-12-02 13:56:50|2120.95|2113.65|2122.1|2114.8|2122.3|2115|2120.5|2113.2|14
1733147820000|2024-12-02 13:57:00|2122.2|2114.9|2120.35|2113.05|2123.3|2116|2120.3|2113|25
1733147830000|2024-12-02 13:57:10|2120.45|2113.15|2125.75|2118.45|2126.25|2118.95|2120.45|2113.15|28
1733147840000|2024-12-02 13:57:20|2125.85|2118.55|2121.75|2114.45|2125.85|2118.55|2120.25|2112.95|28
1733147850000|2024-12-02 13:57:30|2121.95|2114.65|2123.35|2116.05|2123.9|2116.6|2121.6|2114.3|29
1733147860000|2024-12-02 13:57:40|2123.45|2116.15|2126|2118.7|2126.15|2118.85|2122.35|2115.05|21
1733147870000|2024-12-02 13:57:50|2125.9|2118.6|2133|2125.7|2133.45|2126.15|2125.9|2118.6|34
1733147880000|2024-12-02 13:58:00|2133.3|2126|2133.45|2126.15|2133.75|2126.45|2130.4|2123.1|29
1733147890000|2024-12-02 13:58:10|2133.3|2126|2136.65|2129.35|2136.85|2129.55|2133.2|2125.9|26
1733147900000|2024-12-02 13:58:20|2136.6|2129.3|2135.05|2127.75|2136.6|2129.3|2134.1|2126.8|35
1733147910000|2024-12-02 13:58:30|2135|2127.7|2136.45|2129.15|2137.2|2129.9|2134.05|2126.75|31
1733147920000|2024-12-02 13:58:40|2136.5|2129.2|2132.8|2125.5|2137.15|2129.85|2132.35|2125.05|27
1733147930000|2024-12-02 13:58:50|2133.3|2126|2132.4|2125.1|2133.3|2126|2131.65|2124.35|27
1733147940000|2024-12-02 13:59:00|2132.8|2125.5|2128.45|2121.15|2133.4|2126.1|2128.4|2121.1|24
1733147950000|2024-12-02 13:59:10|2128.15|2120.85|2126.55|2119.25|2129.05|2121.75|2124.4|2117.1|31
1733147960000|2024-12-02 13:59:20|2126.65|2119.35|2129.95|2122.65|2130.2|2122.9|2126.65|2119.35|26
1733147970000|2024-12-02 13:59:30|2129.9|2122.6|2131.15|2123.85|2131.4|2124.1|2128.85|2121.55|23
1733147980000|2024-12-02 13:59:40|2130.85|2123.55|2127.6|2120.3|2131.2|2123.9|2127.6|2120.3|33
1733147990000|2024-12-02 13:59:50|2127.55|2120.25|2128.65|2121.35|2129.3|2122|2127|2119.7|21
1733148000000|2024-12-02 14:00:00|2128.6|2121.3|2135.45|2128.15|2136.55|2129.25|2128|2120.7|33
1733148010000|2024-12-02 14:00:10|2136|2128.7|2134.5|2127.2|2136.05|2128.75|2134.25|2126.95|24
1733148020000|2024-12-02 14:00:20|2134.45|2127.15|2137|2129.7|2138.15|2130.85|2133.35|2126.05|27
1733148030000|2024-12-02 14:00:30|2136.75|2129.45|2130.05|2122.75|2136.75|2129.45|2130.05|2122.75|33
1733148040000|2024-12-02 14:00:40|2129.8|2122.5|2130.95|2123.65|2132.5|2125.2|2129.7|2122.4|34
1733148050000|2024-12-02 14:00:50|2131.05|2123.75|2125.6|2118.3|2131.05|2123.75|2125.25|2117.95|33
1733148060000|2024-12-02 14:01:00|2125.8|2118.5|2122.7|2115.4|2126.3|2119|2122.3|2115|37
1733148070000|2024-12-02 14:01:10|2122.9|2115.6|2127.85|2120.55|2127.85|2120.55|2122.35|2115.05|33
1733148080000|2024-12-02 14:01:20|2128.2|2120.9|2123.35|2116.05|2129.25|2121.95|2123.3|2116|35
1733148090000|2024-12-02 14:01:30|2123.3|2116|2123.15|2115.85|2123.7|2116.4|2123.05|2115.75|29
1733148100000|2024-12-02 14:01:40|2122.9|2115.6|2121.9|2114.6|2123.45|2116.15|2121.9|2114.6|29
1733148110000|2024-12-02 14:01:50|2121.85|2114.55|2119.2|2111.9|2121.85|2114.55|2119.15|2111.85|31
1733148120000|2024-12-02 14:02:00|2119.35|2112.05|2118.3|2111|2120.3|2113|2118.2|2110.9|27
1733148130000|2024-12-02 14:02:10|2117.9|2110.6|2117.75|2110.45|2117.9|2110.6|2117.2|2109.9|9
1733148140000|2024-12-02 14:02:20|2117.65|2110.35|2117.7|2110.4|2118|2110.7|2116.75|2109.45|30
1733148150000|2024-12-02 14:02:30|2117.85|2110.55|2119.45|2112.15|2120.05|2112.75|2117.75|2110.45|37
1733148160000|2024-12-02 14:02:40|2119.4|2112.1|2120.2|2112.9|2120.3|2113|2117.3|2110|30
1733148170000|2024-12-02 14:02:50|2120.15|2112.85|2123.15|2115.85|2123.15|2115.85|2120.15|2112.85|16
1733148180000|2024-12-02 14:03:00|2123.05|2115.75|2127.5|2120.2|2127.5|2120.2|2123|2115.7|26
1733148190000|2024-12-02 14:03:10|2127.7|2120.4|2128.1|2120.8|2129|2121.7|2126.1|2118.8|31
1733148200000|2024-12-02 14:03:20|2128.25|2120.95|2131.25|2123.95|2131.85|2124.55|2128.25|2120.95|24
1733148210000|2024-12-02 14:03:30|2131.55|2124.25|2139.6|2132.3|2139.65|2132.35|2131.55|2124.25|23
1733148220000|2024-12-02 14:03:40|2139.7|2132.4|2142.95|2135.65|2143.3|2136|2139.35|2132.05|27
1733148230000|2024-12-02 14:03:50|2142.75|2135.45|2141.45|2134.15|2143.3|2136|2141.45|2134.15|31
1733148240000|2024-12-02 14:04:00|2141.5|2134.2|2141.85|2134.55|2142.65|2135.35|2140.55|2133.25|25
1733148250000|2024-12-02 14:04:10|2141.9|2134.6|2141.75|2134.45|2142.75|2135.45|2140.45|2133.15|31
1733148260000|2024-12-02 14:04:20|2141.8|2134.5|2136.55|2129.25|2142.4|2135.1|2136.55|2129.25|28
1733148270000|2024-12-02 14:04:30|2137|2129.7|2134.9|2127.6|2137.65|2130.35|2134.9|2127.6|28
1733148280000|2024-12-02 14:04:40|2134.95|2127.65|2134.8|2127.5|2135.05|2127.75|2134.25|2126.95|17
1733148290000|2024-12-02 14:04:50|2134.65|2127.35|2138.35|2131.05|2138.35|2131.05|2134.45|2127.15|27
1733148300000|2024-12-02 14:05:00|2138.5|2131.2|2138.45|2131.15|2138.55|2131.25|2136.65|2129.35|31
1733148310000|2024-12-02 14:05:10|2138.3|2131|2138.05|2130.75|2138.55|2131.25|2137.15|2129.85|22
1733148320000|2024-12-02 14:05:20|2137.85|2130.55|2140.9|2133.6|2140.9|2133.6|2137.15|2129.85|21
1733148330000|2024-12-02 14:05:30|2141.15|2133.85|2141.4|2134.1|2142.18|2134.88|2141.15|2133.85|32
1733148340000|2024-12-02 14:05:40|2141.55|2134.25|2138.21|2130.91|2144.15|2136.85|2137.5|2130.2|38
1733148350000|2024-12-02 14:05:50|2138.23|2130.93|2141.15|2133.85|2141.15|2133.85|2136.75|2129.45|37
1733148360000|2024-12-02 14:06:00|2141.18|2133.88|2137.95|2130.65|2141.18|2133.88|2137.5|2130.2|40
1733148370000|2024-12-02 14:06:10|2137.94|2130.64|2139.4|2132.1|2139.74|2132.44|2137.3|2130|35
1733148380000|2024-12-02 14:06:20|2139.5|2132.2|2141.89|2134.59|2142.48|2135.18|2139.5|2132.2|36
1733148390000|2024-12-02 14:06:30|2141.95|2134.65|2136.8|2129.5|2142.35|2135.05|2136.8|2129.5|37
1733148400000|2024-12-02 14:06:40|2136.11|2128.81|2133.7|2126.4|2136.11|2128.81|2133.7|2126.4|33
1733148410000|2024-12-02 14:06:50|2133.65|2126.35|2135.5|2128.2|2135.5|2128.2|2133.45|2126.15|30
1733148420000|2024-12-02 14:07:00|2135.4|2128.1|2132.86|2125.56|2135.4|2128.1|2132.75|2125.45|34
1733148430000|2024-12-02 14:07:10|2132.7|2125.4|2129.8|2122.5|2133.6|2126.3|2129.7|2122.4|33
1733148440000|2024-12-02 14:07:20|2129.65|2122.35|2136.87|2129.57|2139.64|2132.34|2129.6|2122.3|32
1733148450000|2024-12-02 14:07:30|2137.03|2129.73|2135.15|2127.85|2138.4|2131.1|2134.55|2127.25|28
1733148460000|2024-12-02 14:07:40|2135|2127.7|2134.15|2126.85|2136.15|2128.85|2133.9|2126.6|30
1733148470000|2024-12-02 14:07:50|2132.8|2125.5|2136.09|2128.79|2137.7|2130.4|2132.8|2125.5|35
1733148480000|2024-12-02 14:08:00|2136.07|2128.77|2137|2129.7|2138.22|2130.92|2135.3|2128|31
1733148490000|2024-12-02 14:08:10|2137.1|2129.8|2139.15|2131.85|2139.8|2132.5|2137.1|2129.8|24
1733148500000|2024-12-02 14:08:20|2138.55|2131.25|2138.05|2130.75|2138.65|2131.35|2136.7|2129.4|28
1733148510000|2024-12-02 14:08:30|2138.3|2131|2137.15|2129.85|2139.42|2132.12|2136.71|2129.41|21
1733148520000|2024-12-02 14:08:40|2137.35|2130.05|2134.8|2127.5|2138.15|2130.85|2134.8|2127.5|28
1733148530000|2024-12-02 14:08:50|2134.95|2127.65|2131.45|2124.15|2135.12|2127.82|2130.7|2123.4|25
1733148540000|2024-12-02 14:09:00|2131.1|2123.8|2132.06|2124.76|2132.09|2124.79|2128.45|2121.15|28
1733148550000|2024-12-02 14:09:10|2131.65|2124.35|2128.85|2121.55|2131.65|2124.35|2128.55|2121.25|38
1733148560000|2024-12-02 14:09:20|2128.9|2121.6|2129.28|2121.98|2130.5|2123.2|2128.25|2120.95|25
1733148570000|2024-12-02 14:09:30|2129.3|2122|2131.26|2123.96|2131.7|2124.4|2128.3|2121|33
1733148580000|2024-12-02 14:09:40|2131.35|2124.05|2132.17|2124.87|2133.13|2125.83|2131|2123.7|24
1733148590000|2024-12-02 14:09:50|2133.07|2125.77|2129.15|2121.85|2133.07|2125.77|2128.95|2121.65|30
1733148600000|2024-12-02 14:10:00|2129.16|2121.86|2129|2121.7|2130.65|2123.35|2127.55|2120.25|37
1733148610000|2024-12-02 14:10:10|2128.45|2121.15|2124|2116.7|2128.45|2121.15|2124|2116.7|29
1733148620000|2024-12-02 14:10:20|2123.95|2116.65|2123.65|2116.35|2124.55|2117.25|2123.15|2115.85|33
1733148630000|2024-12-02 14:10:30|2123.55|2116.25|2121.9|2114.6|2123.73|2116.43|2121.9|2114.6|37
1733148640000|2024-12-02 14:10:40|2121.85|2114.55|2121.1|2113.8|2122.1|2114.8|2120.09|2112.79|28
1733148650000|2024-12-02 14:10:50|2120.65|2113.35|2120.05|2112.75|2120.73|2113.43|2119.31|2112.01|26
1733148660000|2024-12-02 14:11:00|2120.37|2113.07|2116.28|2108.98|2120.37|2113.07|2115.85|2108.55|33
1733148670000|2024-12-02 14:11:10|2116.16|2108.86|2112.1|2104.8|2116.5|2109.2|2112.1|2104.8|33
1733148680000|2024-12-02 14:11:20|2111.95|2104.65|2114.63|2107.33|2114.78|2107.48|2111.47|2104.17|36
1733148690000|2024-12-02 14:11:30|2114.6|2107.3|2113.85|2106.55|2114.6|2107.3|2112.65|2105.35|32
1733148700000|2024-12-02 14:11:40|2114.35|2107.05|2115.65|2108.35|2116.65|2109.35|2113.34|2106.04|37
1733148710000|2024-12-02 14:11:50|2115.45|2108.15|2114.25|2106.95|2115.59|2108.29|2113.65|2106.35|24
1733148720000|2024-12-02 14:12:00|2114.05|2106.75|2114.5|2107.2|2115.3|2108|2113.1|2105.8|36
1733148730000|2024-12-02 14:12:10|2114.3|2107|2126.75|2119.45|2126.75|2119.45|2111.5|2104.2|32
1733148740000|2024-12-02 14:12:20|2128.03|2120.73|2122.45|2115.15|2129.95|2122.65|2122.2|2114.9|33
1733148750000|2024-12-02 14:12:30|2122.4|2115.1|2119.23|2111.93|2122.65|2115.35|2119|2111.7|36
1733148760000|2024-12-02 14:12:40|2119.22|2111.92|2119.65|2112.35|2119.65|2112.35|2117.9|2110.6|33
1733148770000|2024-12-02 14:12:50|2119.75|2112.45|2119.35|2112.05|2121.95|2114.65|2119.35|2112.05|33
1733148780000|2024-12-02 14:13:00|2119.53|2112.23|2121.65|2114.35|2121.7|2114.4|2119.52|2112.22|37
1733148790000|2024-12-02 14:13:10|2121.55|2114.25|2120.35|2113.05|2121.95|2114.65|2120.15|2112.85|34
1733148800000|2024-12-02 14:13:20|2120.78|2113.48|2118.35|2111.05|2120.78|2113.48|2118.35|2111.05|25
1733148810000|2024-12-02 14:13:30|2119.75|2112.45|2114.06|2106.76|2119.75|2112.45|2113.4|2106.1|21
1733148820000|2024-12-02 14:13:40|2114.1|2106.8|2113.65|2106.35|2114.65|2107.35|2112.75|2105.45|27
1733148830000|2024-12-02 14:13:50|2113.7|2106.4|2113.8|2106.5|2114.25|2106.95|2113.1|2105.8|30
1733148840000|2024-12-02 14:14:00|2113.6|2106.3|2111.05|2103.75|2114.05|2106.75|2110.65|2103.35|27
1733148850000|2024-12-02 14:14:10|2111.73|2104.43|2111.9|2104.6|2113.85|2106.55|2111.35|2104.05|34
1733148860000|2024-12-02 14:14:20|2111.75|2104.45|2114.34|2107.04|2114.95|2107.65|2111.48|2104.18|38
1733148870000|2024-12-02 14:14:30|2114.35|2107.05|2111.51|2104.21|2114.82|2107.52|2111.44|2104.14|35
1733148880000|2024-12-02 14:14:40|2111.46|2104.16|2114.55|2107.25|2114.55|2107.25|2111|2103.7|30
1733148890000|2024-12-02 14:14:50|2114.65|2107.35|2114.37|2107.07|2115.95|2108.65|2113.66|2106.36|26
1733148900000|2024-12-02 14:15:00|2114.59|2107.29|2110.25|2102.95|2117.65|2110.35|2110.25|2102.95|38
1733148910000|2024-12-02 14:15:10|2109.65|2102.35|2103.24|2095.94|2109.9|2102.6|2103.24|2095.94|32
1733148920000|2024-12-02 14:15:20|2103.38|2096.08|2100.38|2093.08|2104.35|2097.05|2099.5|2092.2|39
1733148930000|2024-12-02 14:15:30|2100.52|2093.22|2099.21|2091.91|2102.32|2095.02|2097.86|2090.56|39
1733148940000|2024-12-02 14:15:40|2099.23|2091.93|2100.98|2093.68|2103.75|2096.45|2099.23|2091.93|39
1733148950000|2024-12-02 14:15:50|2101.55|2094.25|2109.15|2101.85|2109.23|2101.93|2101.55|2094.25|38
1733148960000|2024-12-02 14:16:00|2109.32|2102.02|2107.75|2100.45|2110.9|2103.6|2107.38|2100.08|40
1733148970000|2024-12-02 14:16:10|2108.1|2100.8|2106|2098.7|2109.1|2101.8|2105.52|2098.22|37
1733148980000|2024-12-02 14:16:20|2105.5|2098.2|2106.8|2099.5|2106.99|2099.69|2105.5|2098.2|33
1733148990000|2024-12-02 14:16:30|2106.85|2099.55|2101.3|2094|2108.18|2100.88|2101.3|2094|36
1733149000000|2024-12-02 14:16:40|2100.68|2093.38|2098.65|2091.35|2100.68|2093.38|2094.9|2087.6|39
1733149010000|2024-12-02 14:16:50|2098.77|2091.47|2100.15|2092.85|2100.15|2092.85|2097.5|2090.2|34
1733149020000|2024-12-02 14:17:00|2100.3|2093|2096.15|2088.85|2101.6|2094.3|2096.05|2088.75|37
1733149030000|2024-12-02 14:17:10|2095.95|2088.65|2091.38|2084.08|2095.95|2088.65|2091.38|2084.08|38
1733149040000|2024-12-02 14:17:20|2091.44|2084.14|2092.25|2084.95|2093.95|2086.65|2090.65|2083.35|39
1733149050000|2024-12-02 14:17:30|2092.15|2084.85|2092.52|2085.22|2092.89|2085.59|2091|2083.7|36
1733149060000|2024-12-02 14:17:40|2091.8|2084.5|2090.15|2082.85|2092.64|2085.34|2090.15|2082.85|35
1733149070000|2024-12-02 14:17:50|2089.45|2082.15|2086.9|2079.6|2089.82|2082.52|2086.6|2079.3|37
1733149080000|2024-12-02 14:18:00|2086.65|2079.35|2086.55|2079.25|2087.73|2080.43|2085.9|2078.6|22
1733149090000|2024-12-02 14:18:10|2086.6|2079.3|2085.2|2077.9|2087.35|2080.05|2083.7|2076.4|37
1733149100000|2024-12-02 14:18:20|2085.41|2078.11|2083.8|2076.5|2085.68|2078.38|2083.49|2076.19|34
1733149110000|2024-12-02 14:18:30|2083.75|2076.45|2085.55|2078.25|2085.7|2078.4|2083.58|2076.28|38
1733149120000|2024-12-02 14:18:40|2085.54|2078.24|2086.25|2078.95|2086.28|2078.98|2084.65|2077.35|37
1733149130000|2024-12-02 14:18:50|2086.02|2078.72|2083|2075.7|2086.02|2078.72|2081.4|2074.1|35
1733149140000|2024-12-02 14:19:00|2083.1|2075.8|2080.23|2072.93|2083.1|2075.8|2077.8|2070.5|38
1733149150000|2024-12-02 14:19:10|2080.33|2073.03|2081.5|2074.2|2081.5|2074.2|2080|2072.7|37
1733149160000|2024-12-02 14:19:20|2081.58|2074.28|2081.2|2073.9|2081.79|2074.49|2080.35|2073.05|33
1733149170000|2024-12-02 14:19:30|2081.1|2073.8|2085.12|2077.82|2085.12|2077.82|2081.1|2073.8|32
1733149180000|2024-12-02 14:19:40|2084.56|2077.26|2084.35|2077.05|2085.79|2078.49|2084.1|2076.8|28
1733149190000|2024-12-02 14:19:50|2084.2|2076.9|2084.5|2077.2|2084.8|2077.5|2083.35|2076.05|27
1733149200000|2024-12-02 14:20:00|2084.48|2077.18|2089.53|2082.23|2089.64|2082.34|2083.85|2076.55|35
1733149210000|2024-12-02 14:20:10|2089.01|2081.71|2092.1|2084.8|2093.23|2085.93|2089.01|2081.71|36
1733149220000|2024-12-02 14:20:20|2092.05|2084.75|2092.05|2084.75|2093.22|2085.92|2090.9|2083.6|38
1733149230000|2024-12-02 14:20:30|2092.38|2085.08|2091.65|2084.35|2092.7|2085.4|2090.8|2083.5|37
1733149240000|2024-12-02 14:20:40|2091.9|2084.6|2090.75|2083.45|2092.26|2084.96|2090.18|2082.88|37
1733149250000|2024-12-02 14:20:50|2091|2083.7|2091.51|2084.21|2092.11|2084.81|2090.6|2083.3|37
1733149260000|2024-12-02 14:21:00|2091|2083.7|2093.8|2086.5|2094.9|2087.6|2090.5|2083.2|34
1733149270000|2024-12-02 14:21:10|2093.45|2086.15|2094.15|2086.85|2094.5|2087.2|2091.05|2083.75|36
1733149280000|2024-12-02 14:21:20|2094|2086.7|2094.5|2087.2|2095.05|2087.75|2093.1|2085.8|34
1733149290000|2024-12-02 14:21:30|2094.9|2087.6|2093.83|2086.53|2097.46|2090.16|2093.7|2086.4|24
1733149300000|2024-12-02 14:21:40|2093.81|2086.51|2094.89|2087.59|2094.96|2087.66|2093.41|2086.11|32
1733149310000|2024-12-02 14:21:50|2095.4|2088.1|2092.53|2085.23|2095.77|2088.47|2091.71|2084.41|36
1733149320000|2024-12-02 14:22:00|2092.52|2085.22|2095|2087.7|2095.9|2088.6|2092.1|2084.8|39
1733149330000|2024-12-02 14:22:10|2094.56|2087.26|2097.06|2089.76|2097.43|2090.13|2094.13|2086.83|35
1733149340000|2024-12-02 14:22:20|2097.1|2089.8|2097.9|2090.6|2098.75|2091.45|2096.26|2088.96|28
1733149350000|2024-12-02 14:22:30|2098.17|2090.87|2093.75|2086.45|2098.19|2090.89|2093.05|2085.75|29
1733149360000|2024-12-02 14:22:40|2093.6|2086.3|2094.76|2087.46|2094.97|2087.67|2092.5|2085.2|35
1733149370000|2024-12-02 14:22:50|2094.83|2087.53|2095.68|2088.38|2096|2088.7|2094.55|2087.25|29
1733149380000|2024-12-02 14:23:00|2095.18|2087.88|2095.3|2088|2096.01|2088.71|2092.9|2085.6|36
1733149390000|2024-12-02 14:23:10|2095.35|2088.05|2095.1|2087.8|2095.75|2088.45|2092.95|2085.65|32
1733149400000|2024-12-02 14:23:20|2094.95|2087.65|2110.02|2102.72|2110.75|2103.45|2094.4|2087.1|37
1733149410000|2024-12-02 14:23:30|2110.45|2103.15|2108.15|2100.85|2110.45|2103.15|2107.65|2100.35|25
1733149420000|2024-12-02 14:23:40|2107.65|2100.35|2108.54|2101.24|2108.77|2101.47|2106.15|2098.85|28
1733149430000|2024-12-02 14:23:50|2108.35|2101.05|2107.7|2100.4|2110.02|2102.72|2107.7|2100.4|29
1733149440000|2024-12-02 14:24:00|2107.55|2100.25|2107|2099.7|2108.5|2101.2|2106.85|2099.55|31
1733149450000|2024-12-02 14:24:10|2107.35|2100.05|2109.45|2102.15|2109.45|2102.15|2106.85|2099.55|35
1733149460000|2024-12-02 14:24:20|2109.55|2102.25|2111.75|2104.45|2111.8|2104.5|2109.55|2102.25|34
1733149470000|2024-12-02 14:24:30|2110.9|2103.6|2109.06|2101.76|2111.9|2104.6|2109.06|2101.76|24
1733149480000|2024-12-02 14:24:40|2109.08|2101.78|2106.5|2099.2|2109.08|2101.78|2106.4|2099.1|22
1733149490000|2024-12-02 14:24:50|2106.6|2099.3|2106.65|2099.35|2106.85|2099.55|2106.4|2099.1|11
1733149500000|2024-12-02 14:25:00|2107.2|2099.9|2109.55|2102.25|2109.7|2102.4|2107.2|2099.9|31
1733149510000|2024-12-02 14:25:10|2109.65|2102.35|2111.13|2103.83|2111.13|2103.83|2107.25|2099.95|32
1733149520000|2024-12-02 14:25:20|2111.1|2103.8|2113.61|2106.31|2113.63|2106.33|2111.1|2103.8|20
1733149530000|2024-12-02 14:25:30|2113.65|2106.35|2116.15|2108.85|2116.48|2109.18|2112.55|2105.25|26
1733149540000|2024-12-02 14:25:40|2115.65|2108.35|2114.15|2106.85|2116.65|2109.35|2113.85|2106.55|23
1733149550000|2024-12-02 14:25:50|2114.47|2107.17|2116.5|2109.2|2117|2109.7|2113.55|2106.25|21
1733149560000|2024-12-02 14:26:00|2117|2109.7|2120.3|2113|2120.3|2113|2116.15|2108.85|34
1733149570000|2024-12-02 14:26:10|2119.65|2112.35|2124.7|2117.4|2124.7|2117.4|2117.15|2109.85|35
1733149580000|2024-12-02 14:26:20|2125.5|2118.2|2124.65|2117.35|2126.65|2119.35|2124.15|2116.85|24
1733149590000|2024-12-02 14:26:30|2124.15|2116.85|2125.5|2118.2|2126.55|2119.25|2123.05|2115.75|28
1733149600000|2024-12-02 14:26:40|2125.35|2118.05|2125.09|2117.79|2125.65|2118.35|2124.6|2117.3|15
1733149610000|2024-12-02 14:26:50|2125.15|2117.85|2126.65|2119.35|2127.7|2120.4|2125.15|2117.85|27
1733149620000|2024-12-02 14:27:00|2125.95|2118.65|2118.85|2111.55|2126.47|2119.17|2118.85|2111.55|31
1733149630000|2024-12-02 14:27:10|2118.74|2111.44|2115.25|2107.95|2120.04|2112.74|2115.25|2107.95|29
1733149640000|2024-12-02 14:27:20|2115.75|2108.45|2118.65|2111.35|2119.8|2112.5|2115.35|2108.05|34
1733149650000|2024-12-02 14:27:30|2118.4|2111.1|2113.5|2106.2|2118.4|2111.1|2113.5|2106.2|21
1733149660000|2024-12-02 14:27:40|2113.45|2106.15|2112.36|2105.06|2113.6|2106.3|2112.15|2104.85|30
1733149670000|2024-12-02 14:27:50|2112.3|2105|2113.7|2106.4|2113.7|2106.4|2108.9|2101.6|32
1733149680000|2024-12-02 14:28:00|2114.45|2107.15|2112.9|2105.6|2115.65|2108.35|2112.15|2104.85|27
1733149690000|2024-12-02 14:28:10|2112.4|2105.1|2112.65|2105.35|2113.65|2106.35|2112.15|2104.85|11
1733149700000|2024-12-02 14:28:20|2113.15|2105.85|2113.8|2106.5|2115.45|2108.15|2112.41|2105.11|26
1733149710000|2024-12-02 14:28:30|2114.3|2107|2112.97|2105.67|2114.3|2107|2112.8|2105.5|27
1733149720000|2024-12-02 14:28:40|2112.7|2105.4|2108.06|2100.76|2112.8|2105.5|2108.06|2100.76|16
1733149730000|2024-12-02 14:28:50|2108.15|2100.85|2107.06|2099.76|2108.39|2101.09|2107.06|2099.76|19
1733149740000|2024-12-02 14:29:00|2106.95|2099.65|2106.1|2098.8|2107.65|2100.35|2106.1|2098.8|29
1733149750000|2024-12-02 14:29:10|2105.9|2098.6|2116.14|2108.84|2117.15|2109.85|2105.09|2097.79|20
1733149760000|2024-12-02 14:29:20|2116.85|2109.55|2114.15|2106.85|2116.85|2109.55|2114.15|2106.85|12
1733149770000|2024-12-02 14:29:30|2114.3|2107|2114.15|2106.85|2115.15|2107.85|2114.04|2106.74|11
1733149780000|2024-12-02 14:29:40|2114.07|2106.77|2114.15|2106.85|2114.65|2107.35|2114.07|2106.77|4
1733149790000|2024-12-02 14:29:50|2114.04|2106.74|2114.15|2106.85|2114.34|2107.04|2113.65|2106.35|6
1733149800000|2024-12-02 14:30:00|2114.65|2107.35|2119.98|2112.68|2119.98|2112.68|2114.11|2106.81|27
1733149810000|2024-12-02 14:30:10|2119.95|2112.65|2116.73|2109.43|2120.2|2112.9|2114.15|2106.85|21
1733149820000|2024-12-02 14:30:20|2116.65|2109.35|2115.65|2108.35|2118.65|2111.35|2114.65|2107.35|22
1733149830000|2024-12-02 14:30:30|2115.15|2107.85|2114.15|2106.85|2115.65|2108.35|2114.15|2106.85|14
1733149840000|2024-12-02 14:30:40|2113.65|2106.35|2114.65|2107.35|2115.65|2108.35|2113.65|2106.35|21
1733149850000|2024-12-02 14:30:50|2114.15|2106.85|2114.15|2106.85|2114.65|2107.35|2114.15|2106.85|6
1733149860000|2024-12-02 14:31:00|2114.65|2107.35|2116.65|2109.35|2116.85|2109.55|2113.15|2105.85|21
1733149870000|2024-12-02 14:31:10|2116.15|2108.85|2118.15|2110.85|2119.15|2111.85|2116.15|2108.85|21
1733149880000|2024-12-02 14:31:20|2117.65|2110.35|2115.15|2107.85|2117.65|2110.35|2114.65|2107.35|18
1733149890000|2024-12-02 14:31:30|2115.11|2107.81|2115.65|2108.35|2116.65|2109.35|2114.15|2106.85|26
1733149900000|2024-12-02 14:31:40|2115.15|2107.85|2114.15|2106.85|2115.65|2108.35|2114.15|2106.85|6
1733149910000|2024-12-02 14:31:50|2114.65|2107.35|2114.15|2106.85|2114.65|2107.35|2114.15|2106.85|9
1733149920000|2024-12-02 14:32:00|2113.65|2106.35|2114.15|2106.85|2114.65|2107.35|2113.65|2106.35|15
1733149930000|2024-12-02 14:32:10|2114.05|2106.75|2114.15|2106.85|2114.65|2107.35|2113.65|2106.35|15
1733149940000|2024-12-02 14:32:20|2114.1|2106.8|2116.5|2109.2|2118.15|2110.85|2113.4|2106.1|33
1733149950000|2024-12-02 14:32:30|2116.55|2109.25|2114.95|2107.65|2116.99|2109.69|2114.3|2107|36
1733149960000|2024-12-02 14:32:40|2114.9|2107.6|2115.15|2107.85|2117.15|2109.85|2114.21|2106.91|30
1733149970000|2024-12-02 14:32:50|2115.2|2107.9|2114.56|2107.26|2115.25|2107.95|2113.65|2106.35|33
1733149980000|2024-12-02 14:33:00|2115.15|2107.85|2114.22|2106.92|2115.7|2108.4|2113.9|2106.6|32
1733149990000|2024-12-02 14:33:10|2114.1|2106.8|2119.65|2112.35|2119.65|2112.35|2113.45|2106.15|27
1733150000000|2024-12-02 14:33:20|2120.15|2112.85|2124.15|2116.85|2124.15|2116.85|2118.15|2110.85|37
1733150010000|2024-12-02 14:33:30|2123.65|2116.35|2124.05|2116.75|2125.65|2118.35|2123.65|2116.35|12
1733150020000|2024-12-02 14:33:40|2123.15|2115.85|2123.15|2115.85|2123.65|2116.35|2122.15|2114.85|25
1733150030000|2024-12-02 14:33:50|2124.55|2117.25|2124.15|2116.85|2124.65|2117.35|2123.15|2115.85|21
1733150040000|2024-12-02 14:34:00|2124.1|2116.8|2121.05|2113.75|2124.6|2117.3|2120.65|2113.35|32
1733150050000|2024-12-02 14:34:10|2123.01|2115.71|2127.15|2119.85|2127.15|2119.85|2123.01|2115.71|25
1733150060000|2024-12-02 14:34:20|2126.15|2118.85|2130.46|2123.16|2130.65|2123.35|2126.15|2118.85|27
1733150070000|2024-12-02 14:34:30|2130.65|2123.35|2131.15|2123.85|2131.65|2124.35|2130.15|2122.85|10
1733150080000|2024-12-02 14:34:40|2131.3|2124|2130.15|2122.85|2133.65|2126.35|2130.15|2122.85|22
1733150090000|2024-12-02 14:34:50|2129.65|2122.35|2126.65|2119.35|2129.65|2122.35|2125.15|2117.85|18
1733150100000|2024-12-02 14:35:00|2127.15|2119.85|2132.65|2125.35|2133.15|2125.85|2126.9|2119.6|32
1733150110000|2024-12-02 14:35:10|2132.15|2124.85|2129.15|2121.85|2133.15|2125.85|2129.15|2121.85|21
1733150120000|2024-12-02 14:35:20|2130.15|2122.85|2131.65|2124.35|2133.65|2126.35|2130.15|2122.85|25
1733150130000|2024-12-02 14:35:30|2131.15|2123.85|2129.15|2121.85|2132.65|2125.35|2128.76|2121.46|30
1733150140000|2024-12-02 14:35:40|2130.15|2122.85|2120.81|2113.51|2130.15|2122.85|2120.5|2113.2|33
1733150150000|2024-12-02 14:35:50|2121.35|2114.05|2120.7|2113.4|2123|2115.7|2120.7|2113.4|33
1733150160000|2024-12-02 14:36:00|2120.15|2112.85|2119.15|2111.85|2121.65|2114.35|2118.3|2111|30
1733150170000|2024-12-02 14:36:10|2118.45|2111.15|2123.9|2116.6|2124.65|2117.35|2118.15|2110.85|34
1733150180000|2024-12-02 14:36:20|2123.3|2116|2115.25|2107.95|2123.3|2116|2115.06|2107.76|35
1733150190000|2024-12-02 14:36:30|2114.65|2107.35|2110.13|2102.83|2114.65|2107.35|2110.13|2102.83|30
1733150200000|2024-12-02 14:36:40|2110.32|2103.02|2105.15|2097.85|2111.65|2104.35|2105.15|2097.85|30
1733150210000|2024-12-02 14:36:50|2105.65|2098.35|2106.35|2099.05|2106.65|2099.35|2104.7|2097.4|32
1733150220000|2024-12-02 14:37:00|2106.4|2099.1|2111.15|2103.85|2111.65|2104.35|2106.4|2099.1|30
1733150230000|2024-12-02 14:37:10|2111.32|2104.02|2118.07|2110.77|2118.78|2111.48|2111.32|2104.02|37
1733150240000|2024-12-02 14:37:20|2118.04|2110.74|2124.97|2117.67|2128.1|2120.8|2113.94|2106.64|35
1733150250000|2024-12-02 14:37:30|2125.08|2117.78|2123.91|2116.61|2125.08|2117.78|2123.53|2116.23|23
1733150260000|2024-12-02 14:37:40|2124|2116.7|2123.65|2116.35|2125.65|2118.35|2123.65|2116.35|18
1733150270000|2024-12-02 14:37:50|2124.15|2116.85|2124.15|2116.85|2125.65|2118.35|2124.04|2116.74|13
1733150280000|2024-12-02 14:38:00|2125.15|2117.85|2129.55|2122.25|2129.55|2122.25|2124.95|2117.65|26
1733150290000|2024-12-02 14:38:10|2129.05|2121.75|2129.44|2122.14|2129.44|2122.14|2126.65|2119.35|25
1733150300000|2024-12-02 14:38:20|2129.3|2122|2128.87|2121.57|2130.4|2123.1|2127.15|2119.85|18
1733150310000|2024-12-02 14:38:30|2129.05|2121.75|2132.5|2125.2|2132.5|2125.2|2127.65|2120.35|29
1733150320000|2024-12-02 14:38:40|2132.65|2125.35|2134.65|2127.35|2134.65|2127.35|2132.35|2125.05|28
1733150330000|2024-12-02 14:38:50|2134.43|2127.13|2132.55|2125.25|2135.65|2128.35|2132.55|2125.25|22
1733150340000|2024-12-02 14:39:00|2132.6|2125.3|2135.15|2127.85|2135.65|2128.35|2131.65|2124.35|30
1733150350000|2024-12-02 14:39:10|2136.15|2128.85|2136.42|2129.12|2136.42|2129.12|2133.9|2126.6|25
1733150360000|2024-12-02 14:39:20|2136.82|2129.52|2137|2129.7|2137.65|2130.35|2136.15|2128.85|23
1733150370000|2024-12-02 14:39:30|2136.65|2129.35|2137.55|2130.25|2138.65|2131.35|2135.65|2128.35|25
1733150380000|2024-12-02 14:39:40|2137.15|2129.85|2137.15|2129.85|2137.65|2130.35|2136.65|2129.35|10
1733150390000|2024-12-02 14:39:50|2137.1|2129.8|2141.15|2133.85|2142.15|2134.85|2137.1|2129.8|21
1733150400000|2024-12-02 14:40:00|2141.65|2134.35|2133.15|2125.85|2141.65|2134.35|2133.15|2125.85|26
1733150410000|2024-12-02 14:40:10|2133.3|2126|2133.65|2126.35|2136.29|2128.99|2132.15|2124.85|29
1733150420000|2024-12-02 14:40:20|2133.15|2125.85|2136.82|2129.52|2137.47|2130.17|2130.15|2122.85|35
1733150430000|2024-12-02 14:40:30|2137.02|2129.72|2137|2129.7|2137.6|2130.3|2134.65|2127.35|28
1733150440000|2024-12-02 14:40:40|2136.55|2129.25|2136.65|2129.35|2136.65|2129.35|2133.55|2126.25|30
1733150450000|2024-12-02 14:40:50|2136.15|2128.85|2136.55|2129.25|2138.4|2131.1|2134.15|2126.85|30
1733150460000|2024-12-02 14:41:00|2136.8|2129.5|2140.18|2132.88|2140.18|2132.88|2136.6|2129.3|37
1733150470000|2024-12-02 14:41:10|2140.39|2133.09|2141.65|2134.35|2141.65|2134.35|2139.15|2131.85|28
1733150480000|2024-12-02 14:41:20|2141.3|2134|2142.65|2135.35|2143.65|2136.35|2141.3|2134|21
1733150490000|2024-12-02 14:41:30|2142.15|2134.85|2143.15|2135.85|2143.65|2136.35|2141.65|2134.35|27
1733150500000|2024-12-02 14:41:40|2144.5|2137.2|2147.45|2140.15|2147.45|2140.15|2142.35|2135.05|32
1733150510000|2024-12-02 14:41:50|2147.43|2140.13|2148.11|2140.81|2149.1|2141.8|2147.15|2139.85|33
1733150520000|2024-12-02 14:42:00|2148.15|2140.85|2144.61|2137.31|2148.65|2141.35|2143.75|2136.45|29
1733150530000|2024-12-02 14:42:10|2144.45|2137.15|2147.61|2140.31|2149.55|2142.25|2144.4|2137.1|34
1733150540000|2024-12-02 14:42:20|2147.65|2140.35|2145.35|2138.05|2148.8|2141.5|2145.3|2138|36
1733150550000|2024-12-02 14:42:30|2146.15|2138.85|2141.84|2134.54|2146.15|2138.85|2141.84|2134.54|32
1733150560000|2024-12-02 14:42:40|2141.82|2134.52|2143.23|2135.93|2143.23|2135.93|2140.15|2132.85|32
1733150570000|2024-12-02 14:42:50|2143.2|2135.9|2142.15|2134.85|2143.3|2136|2140.46|2133.16|28
1733150580000|2024-12-02 14:43:00|2142.13|2134.83|2146.75|2139.45|2148.35|2141.05|2141.65|2134.35|33
1733150590000|2024-12-02 14:43:10|2146.6|2139.3|2150.85|2143.55|2150.85|2143.55|2146.55|2139.25|28
1733150600000|2024-12-02 14:43:20|2150.35|2143.05|2150.02|2142.72|2150.65|2143.35|2149.08|2141.78|30
1733150610000|2024-12-02 14:43:30|2150.1|2142.8|2157.11|2149.81|2157.2|2149.9|2150.1|2142.8|39
1733150620000|2024-12-02 14:43:40|2157.24|2149.94|2156.95|2149.65|2158.15|2150.85|2155.95|2148.65|33
1733150630000|2024-12-02 14:43:50|2157|2149.7|2156.64|2149.34|2157.13|2149.83|2155.82|2148.52|32
1733150640000|2024-12-02 14:44:00|2156.6|2149.3|2156.1|2148.8|2157.15|2149.85|2156.07|2148.77|21
1733150650000|2024-12-02 14:44:10|2155.35|2148.05|2156.65|2149.35|2156.65|2149.35|2154.15|2146.85|28
1733150660000|2024-12-02 14:44:20|2156.15|2148.85|2154.4|2147.1|2156.15|2148.85|2154.15|2146.85|25
1733150670000|2024-12-02 14:44:30|2154.15|2146.85|2156.15|2148.85|2157.2|2149.9|2154.05|2146.75|30
1733150680000|2024-12-02 14:44:40|2156.65|2149.35|2154.82|2147.52|2156.65|2149.35|2154.15|2146.85|19
1733150690000|2024-12-02 14:44:50|2154.71|2147.41|2156.11|2148.81|2157.9|2150.6|2154.13|2146.83|38
1733150700000|2024-12-02 14:45:00|2157.13|2149.83|2158.44|2151.14|2158.65|2151.35|2157.13|2149.83|34
1733150710000|2024-12-02 14:45:10|2158.65|2151.35|2154.95|2147.65|2158.65|2151.35|2154.15|2146.85|32
1733150720000|2024-12-02 14:45:20|2154.99|2147.69|2154.15|2146.85|2155.65|2148.35|2153.65|2146.35|29
1733150730000|2024-12-02 14:45:30|2154.1|2146.8|2157.85|2150.55|2158|2150.7|2154.05|2146.75|27
1733150740000|2024-12-02 14:45:40|2158.15|2150.85|2156.74|2149.44|2158.15|2150.85|2153.72|2146.42|29
1733150750000|2024-12-02 14:45:50|2156.6|2149.3|2158.99|2151.69|2159.35|2152.05|2155.55|2148.25|30
1733150760000|2024-12-02 14:46:00|2159.15|2151.85|2154.15|2146.85|2159.15|2151.85|2154.15|2146.85|27
1733150770000|2024-12-02 14:46:10|2155.15|2147.85|2156.37|2149.07|2156.37|2149.07|2154.15|2146.85|20
1733150780000|2024-12-02 14:46:20|2156.8|2149.5|2155.15|2147.85|2156.8|2149.5|2154.15|2146.85|20
1733150790000|2024-12-02 14:46:30|2155.01|2147.71|2157.15|2149.85|2157.95|2150.65|2155.01|2147.71|28
1733150800000|2024-12-02 14:46:40|2157.65|2150.35|2156.65|2149.35|2157.65|2150.35|2156.15|2148.85|10
1733150810000|2024-12-02 14:46:50|2156.15|2148.85|2156.15|2148.85|2156.95|2149.65|2154.6|2147.3|23
1733150820000|2024-12-02 14:47:00|2156.65|2149.35|2154.15|2146.85|2156.65|2149.35|2154.15|2146.85|21
1733150830000|2024-12-02 14:47:10|2153.75|2146.45|2154.15|2146.85|2156.15|2148.85|2153.75|2146.45|30
1733150840000|2024-12-02 14:47:20|2153.65|2146.35|2155.13|2147.83|2155.72|2148.42|2153.65|2146.35|18
1733150850000|2024-12-02 14:47:30|2154.7|2147.4|2155.15|2147.85|2157.15|2149.85|2154.13|2146.83|24
1733150860000|2024-12-02 14:47:40|2155.65|2148.35|2160.74|2153.44|2163.33|2156.03|2153.65|2146.35|30
1733150870000|2024-12-02 14:47:50|2160.65|2153.35|2153.75|2146.45|2160.65|2153.35|2153.6|2146.3|22
1733150880000|2024-12-02 14:48:00|2153.7|2146.4|2154.66|2147.36|2157.15|2149.85|2153.7|2146.4|29
1733150890000|2024-12-02 14:48:10|2155.95|2148.65|2156.15|2148.85|2157.6|2150.3|2154.15|2146.85|30
1733150900000|2024-12-02 14:48:20|2157.15|2149.85|2160.43|2153.13|2160.65|2153.35|2157.15|2149.85|21
1733150910000|2024-12-02 14:48:30|2160.65|2153.35|2161.15|2153.85|2164.15|2156.85|2160.15|2152.85|22
1733150920000|2024-12-02 14:48:40|2160.65|2153.35|2163.05|2155.75|2163.63|2156.33|2159.15|2151.85|28
1733150930000|2024-12-02 14:48:50|2162.95|2155.65|2163.15|2155.85|2165.65|2158.35|2162.95|2155.65|25
1733150940000|2024-12-02 14:49:00|2164.6|2157.3|2165.69|2158.39|2166.85|2159.55|2164.05|2156.75|29
1733150950000|2024-12-02 14:49:10|2166.75|2159.45|2166.05|2158.75|2167.85|2160.55|2166.04|2158.74|31
1733150960000|2024-12-02 14:49:20|2166.13|2158.83|2168.35|2161.05|2168.65|2161.35|2165.65|2158.35|34
1733150970000|2024-12-02 14:49:30|2168.25|2160.95|2168.65|2161.35|2168.65|2161.35|2166.5|2159.2|33
1733150980000|2024-12-02 14:49:40|2168.15|2160.85|2168.15|2160.85|2168.95|2161.65|2166.54|2159.24|34
1733150990000|2024-12-02 14:49:50|2167.35|2160.05|2168.15|2160.85|2169.5|2162.2|2167.15|2159.85|26
1733151000000|2024-12-02 14:50:00|2167.15|2159.85|2165.25|2157.95|2168.15|2160.85|2164.3|2157|22
1733151010000|2024-12-02 14:50:10|2164.25|2156.95|2165.15|2157.85|2166.5|2159.2|2164.25|2156.95|28
1733151020000|2024-12-02 14:50:20|2164.65|2157.35|2158.9|2151.6|2164.65|2157.35|2157.3|2150|29
1733151030000|2024-12-02 14:50:30|2159|2151.7|2157.24|2149.94|2160.09|2152.79|2156.45|2149.15|34
1733151040000|2024-12-02 14:50:40|2157.29|2149.99|2154.6|2147.3|2159.18|2151.88|2154.6|2147.3|39
1733151050000|2024-12-02 14:50:50|2154.4|2147.1|2155.58|2148.28|2157.69|2150.39|2154.15|2146.85|37
1733151060000|2024-12-02 14:51:00|2155.61|2148.31|2159.08|2151.78|2160.23|2152.93|2155.61|2148.31|39
1733151070000|2024-12-02 14:51:10|2158.65|2151.35|2154.57|2147.27|2158.85|2151.55|2154.03|2146.73|26
1733151080000|2024-12-02 14:51:20|2154.37|2147.07|2156.2|2148.9|2158|2150.7|2153.85|2146.55|29
1733151090000|2024-12-02 14:51:30|2157.15|2149.85|2156|2148.7|2158.65|2151.35|2155.35|2148.05|31
1733151100000|2024-12-02 14:51:40|2156.82|2149.52|2164.58|2157.28|2164.67|2157.37|2156.15|2148.85|33
1733151110000|2024-12-02 14:51:50|2164.63|2157.33|2163.15|2155.85|2165.89|2158.59|2162.06|2154.76|33
1733151120000|2024-12-02 14:52:00|2162.15|2154.85|2166.15|2158.85|2169.15|2161.85|2162.15|2154.85|21
1733151130000|2024-12-02 14:52:10|2166.27|2158.97|2158.04|2150.74|2166.27|2158.97|2158.04|2150.74|33
1733151140000|2024-12-02 14:52:20|2158.06|2150.76|2158.05|2150.75|2159.65|2152.35|2153.9|2146.6|29
1733151150000|2024-12-02 14:52:30|2157.5|2150.2|2154.15|2146.85|2157.5|2150.2|2153.4|2146.1|27
1733151160000|2024-12-02 14:52:40|2154.58|2147.28|2156.15|2148.85|2159.15|2151.85|2153.5|2146.2|35
1733151170000|2024-12-02 14:52:50|2157.15|2149.85|2160.6|2153.3|2160.6|2153.3|2156.65|2149.35|32
1733151180000|2024-12-02 14:53:00|2160.7|2153.4|2163.15|2155.85|2164.25|2156.95|2160.5|2153.2|29
1733151190000|2024-12-02 14:53:10|2164.95|2157.65|2173.15|2165.85|2174.95|2167.65|2164.95|2157.65|36
1733151200000|2024-12-02 14:53:20|2174.15|2166.85|2174.91|2167.61|2176|2168.7|2172.7|2165.4|37
1733151210000|2024-12-02 14:53:30|2175.65|2168.35|2175.15|2167.85|2177.65|2170.35|2175.15|2167.85|31
1733151220000|2024-12-02 14:53:40|2176.15|2168.85|2179.15|2171.85|2180.15|2172.85|2175.15|2167.85|24
1733151230000|2024-12-02 14:53:50|2179.65|2172.35|2174.15|2166.85|2179.65|2172.35|2174.15|2166.85|26
1733151240000|2024-12-02 14:54:00|2173.65|2166.35|2166.5|2159.2|2174.65|2167.35|2164.3|2157|30
1733151250000|2024-12-02 14:54:10|2166.7|2159.4|2160.95|2153.65|2166.7|2159.4|2158.08|2150.78|36
1733151260000|2024-12-02 14:54:20|2160.65|2153.35|2160.15|2152.85|2163|2155.7|2158.15|2150.85|30
1733151270000|2024-12-02 14:54:30|2159.65|2152.35|2157.61|2150.31|2159.65|2152.35|2157.28|2149.98|29
1733151280000|2024-12-02 14:54:40|2156.35|2149.05|2155.15|2147.85|2159.67|2152.37|2155.15|2147.85|30
1733151290000|2024-12-02 14:54:50|2155.4|2148.1|2156.15|2148.85|2157.4|2150.1|2155.04|2147.74|30
1733151300000|2024-12-02 14:55:00|2154.15|2146.85|2143.75|2136.45|2155.65|2148.35|2143.75|2136.45|34
1733151310000|2024-12-02 14:55:10|2143.79|2136.49|2146.04|2138.74|2146.65|2139.35|2141.2|2133.9|38
1733151320000|2024-12-02 14:55:20|2146.02|2138.72|2146.88|2139.58|2148.55|2141.25|2142.55|2135.25|39
1733151330000|2024-12-02 14:55:30|2148.05|2140.75|2147.91|2140.61|2149.65|2142.35|2146.9|2139.6|37
1733151340000|2024-12-02 14:55:40|2148.15|2140.85|2139.84|2132.54|2148.15|2140.85|2135.7|2128.4|36
1733151350000|2024-12-02 14:55:50|2139.5|2132.2|2140.15|2132.85|2141.15|2133.85|2136.85|2129.55|34
1733151360000|2024-12-02 14:56:00|2140.25|2132.95|2138.15|2130.85|2145.15|2137.85|2138.15|2130.85|29
1733151370000|2024-12-02 14:56:10|2138.35|2131.05|2138.19|2130.89|2140.8|2133.5|2136.24|2128.94|31
1733151380000|2024-12-02 14:56:20|2137.67|2130.37|2141.65|2134.35|2141.65|2134.35|2137.67|2130.37|27
1733151390000|2024-12-02 14:56:30|2141.4|2134.1|2137.15|2129.85|2142.72|2135.42|2136.65|2129.35|27
1733151400000|2024-12-02 14:56:40|2136.65|2129.35|2137.05|2129.75|2137.65|2130.35|2136.15|2128.85|23
1733151410000|2024-12-02 14:56:50|2137.15|2129.85|2132.15|2124.85|2137.15|2129.85|2132.15|2124.85|24
1733151420000|2024-12-02 14:57:00|2133.15|2125.85|2130.13|2122.83|2134.15|2126.85|2130.1|2122.8|30
1733151430000|2024-12-02 14:57:10|2131.1|2123.8|2130.09|2122.79|2131.65|2124.35|2129.5|2122.2|28
1733151440000|2024-12-02 14:57:20|2130.13|2122.83|2130.7|2123.4|2133.07|2125.77|2130|2122.7|30
1733151450000|2024-12-02 14:57:30|2131.8|2124.5|2131.79|2124.49|2132.9|2125.6|2130.07|2122.77|35
1733151460000|2024-12-02 14:57:40|2130.44|2123.14|2131.15|2123.85|2133.55|2126.25|2130.44|2123.14|33
1733151470000|2024-12-02 14:57:50|2131.9|2124.6|2135.43|2128.13|2135.43|2128.13|2130.98|2123.68|30
1733151480000|2024-12-02 14:58:00|2135.65|2128.35|2132.15|2124.85|2137.09|2129.79|2131.05|2123.75|33
1733151490000|2024-12-02 14:58:10|2133.15|2125.85|2128.1|2120.8|2133.15|2125.85|2128.1|2120.8|33
1733151500000|2024-12-02 14:58:20|2129.6|2122.3|2128.15|2120.85|2129.6|2122.3|2127|2119.7|31
1733151510000|2024-12-02 14:58:30|2128.65|2121.35|2133.31|2126.01|2133.31|2126.01|2127.4|2120.1|33
1733151520000|2024-12-02 14:58:40|2133.3|2126|2132.28|2124.98|2135.4|2128.1|2130.3|2123|31
1733151530000|2024-12-02 14:58:50|2132.89|2125.59|2135.65|2128.35|2136.45|2129.15|2132.89|2125.59|25
1733151540000|2024-12-02 14:59:00|2134.69|2127.39|2133.45|2126.15|2136.58|2129.28|2133.45|2126.15|25
1733151550000|2024-12-02 14:59:10|2134.95|2127.65|2136.3|2129|2136.3|2129|2133.45|2126.15|31
1733151560000|2024-12-02 14:59:20|2137.59|2130.29|2138.7|2131.4|2139.65|2132.35|2137.15|2129.85|32
1733151570000|2024-12-02 14:59:30|2138.65|2131.35|2135.24|2127.94|2138.68|2131.38|2133.65|2126.35|29
1733151580000|2024-12-02 14:59:40|2135.65|2128.35|2139.13|2131.83|2139.13|2131.83|2135.65|2128.35|22
1733151590000|2024-12-02 14:59:50|2139.1|2131.8|2137.93|2130.63|2139.15|2131.85|2135.9|2128.6|29
1733151600000|2024-12-02 15:00:00|2139.15|2131.85|2140.55|2133.25|2144|2136.7|2138.43|2131.13|36
1733151610000|2024-12-02 15:00:10|2140.4|2133.1|2140|2132.7|2140.6|2133.3|2136.55|2129.25|36
1733151620000|2024-12-02 15:00:20|2138.95|2131.65|2144.15|2136.85|2144.3|2137|2138.95|2131.65|31
1733151630000|2024-12-02 15:00:30|2144.3|2137|2142.24|2134.94|2145.71|2138.41|2140.3|2133|38
1733151640000|2024-12-02 15:00:40|2142.23|2134.93|2140.65|2133.35|2145.3|2138|2139.68|2132.38|36
1733151650000|2024-12-02 15:00:50|2141.1|2133.8|2145.15|2137.85|2146.65|2139.35|2138.02|2130.72|36
1733151660000|2024-12-02 15:01:00|2145.2|2137.9|2145.15|2137.85|2149.1|2141.8|2144.7|2137.4|37
1733151670000|2024-12-02 15:01:10|2144.81|2137.51|2143.75|2136.45|2146.65|2139.35|2143.5|2136.2|34
1733151680000|2024-12-02 15:01:20|2143.35|2136.05|2144|2136.7|2144|2136.7|2141|2133.7|33
1733151690000|2024-12-02 15:01:30|2144.06|2136.76|2144.1|2136.8|2146.1|2138.8|2141.6|2134.3|34
1733151700000|2024-12-02 15:01:40|2143.99|2136.69|2148.18|2140.88|2149.1|2141.8|2143.91|2136.61|40
1733151710000|2024-12-02 15:01:50|2150.13|2142.83|2149|2141.7|2152.15|2144.85|2147.76|2140.46|32
1733151720000|2024-12-02 15:02:00|2148.9|2141.6|2151.8|2144.5|2153.15|2145.85|2148.65|2141.35|32
1733151730000|2024-12-02 15:02:10|2151.06|2143.76|2149.77|2142.47|2153.65|2146.35|2148.8|2141.5|28
1733151740000|2024-12-02 15:02:20|2150.75|2143.45|2152.4|2145.1|2153.9|2146.6|2150.75|2143.45|26
1733151750000|2024-12-02 15:02:30|2152.85|2145.55|2154.65|2147.35|2155.65|2148.35|2152.15|2144.85|24
1733151760000|2024-12-02 15:02:40|2153.15|2145.85|2143.55|2136.25|2154.98|2147.68|2143.55|2136.25|29
1733151770000|2024-12-02 15:02:50|2143.25|2135.95|2142.2|2134.9|2144.85|2137.55|2140.7|2133.4|35
1733151780000|2024-12-02 15:03:00|2142.1|2134.8|2137.07|2129.77|2142.15|2134.85|2136.15|2128.85|33
1733151790000|2024-12-02 15:03:10|2137.1|2129.8|2133.65|2126.35|2138.85|2131.55|2132.4|2125.1|37
1733151800000|2024-12-02 15:03:20|2133.3|2126|2130.1|2122.8|2133.3|2126|2128.8|2121.5|33
1733151810000|2024-12-02 15:03:30|2127.65|2120.35|2125.1|2117.8|2129.25|2121.95|2125.1|2117.8|35
1733151820000|2024-12-02 15:03:40|2125.26|2117.96|2130.53|2123.23|2130.68|2123.38|2124.7|2117.4|35
1733151830000|2024-12-02 15:03:50|2130.85|2123.55|2124.88|2117.58|2132.4|2125.1|2124.1|2116.8|39
1733151840000|2024-12-02 15:04:00|2124.9|2117.6|2120.65|2113.35|2124.9|2117.6|2119.28|2111.98|37
1733151850000|2024-12-02 15:04:10|2119.3|2112|2120.85|2113.55|2123.72|2116.42|2119.3|2112|35
1733151860000|2024-12-02 15:04:20|2120.7|2113.4|2124.45|2117.15|2125.2|2117.9|2120.35|2113.05|30
1733151870000|2024-12-02 15:04:30|2122.41|2115.11|2124.15|2116.85|2124.45|2117.15|2119.81|2112.51|39
1733151880000|2024-12-02 15:04:40|2124.35|2117.05|2126.75|2119.45|2126.75|2119.45|2123.9|2116.6|37
1733151890000|2024-12-02 15:04:50|2128.2|2120.9|2132.53|2125.23|2132.69|2125.39|2127.63|2120.33|37
1733151900000|2024-12-02 15:05:00|2132.8|2125.5|2135.8|2128.5|2137.35|2130.05|2131.77|2124.47|37
1733151910000|2024-12-02 15:05:10|2136.85|2129.55|2132.35|2125.05|2137.65|2130.35|2132.35|2125.05|37
1733151920000|2024-12-02 15:05:20|2131.83|2124.53|2135.18|2127.88|2135.55|2128.25|2131.74|2124.44|40
1733151930000|2024-12-02 15:05:30|2134.55|2127.25|2137.73|2130.43|2138.7|2131.4|2134.55|2127.25|36
1733151940000|2024-12-02 15:05:40|2137.9|2130.6|2139.8|2132.5|2140.5|2133.2|2134.7|2127.4|39
1733151950000|2024-12-02 15:05:50|2140.17|2132.87|2140.65|2133.35|2142.65|2135.35|2140.17|2132.87|33
1733151960000|2024-12-02 15:06:00|2141.85|2134.55|2138.1|2130.8|2141.95|2134.65|2136.8|2129.5|39
1733151970000|2024-12-02 15:06:10|2138.3|2131|2138.15|2130.85|2138.85|2131.55|2135.9|2128.6|37
1733151980000|2024-12-02 15:06:20|2137|2129.7|2139.04|2131.74|2140.2|2132.9|2137|2129.7|37
1733151990000|2024-12-02 15:06:30|2138.88|2131.58|2139.15|2131.85|2141.15|2133.85|2138.15|2130.85|27
1733152000000|2024-12-02 15:06:40|2140.15|2132.85|2142.15|2134.85|2142.15|2134.85|2138.8|2131.5|30
1733152010000|2024-12-02 15:06:50|2140.8|2133.5|2143.15|2135.85|2143.85|2136.55|2138.9|2131.6|30
1733152020000|2024-12-02 15:07:00|2142.88|2135.58|2142.65|2135.35|2144.15|2136.85|2140.74|2133.44|27
1733152030000|2024-12-02 15:07:10|2142.26|2134.96|2145.99|2138.69|2146.43|2139.13|2136.7|2129.4|38
1733152040000|2024-12-02 15:07:20|2146.1|2138.8|2149.15|2141.85|2150.1|2142.8|2146.1|2138.8|31
1733152050000|2024-12-02 15:07:30|2150.1|2142.8|2142.8|2135.5|2150.15|2142.85|2142.8|2135.5|33
1733152060000|2024-12-02 15:07:40|2142.1|2134.8|2141.9|2134.6|2144.25|2136.95|2140.5|2133.2|34
1733152070000|2024-12-02 15:07:50|2142.9|2135.6|2143.53|2136.23|2144.15|2136.85|2141.75|2134.45|31
1733152080000|2024-12-02 15:08:00|2142.8|2135.5|2147.85|2140.55|2148.2|2140.9|2142.55|2135.25|34
1733152090000|2024-12-02 15:08:10|2148.18|2140.88|2148.15|2140.85|2150.65|2143.35|2147.65|2140.35|30
1733152100000|2024-12-02 15:08:20|2149.15|2141.85|2148.15|2140.85|2151.5|2144.2|2148.15|2140.85|24
1733152110000|2024-12-02 15:08:30|2148.35|2141.05|2151.95|2144.65|2153.98|2146.68|2148.15|2140.85|34
1733152120000|2024-12-02 15:08:40|2152.2|2144.9|2145.8|2138.5|2152.2|2144.9|2144.45|2137.15|34
1733152130000|2024-12-02 15:08:50|2145.5|2138.2|2141.15|2133.85|2145.5|2138.2|2135.8|2128.5|33
1733152140000|2024-12-02 15:09:00|2142.65|2135.35|2141.39|2134.09|2142.65|2135.35|2139.45|2132.15|36
1733152150000|2024-12-02 15:09:10|2142.2|2134.9|2140.1|2132.8|2142.2|2134.9|2137.5|2130.2|38
1733152160000|2024-12-02 15:09:20|2141.15|2133.85|2139.9|2132.6|2141.15|2133.85|2137.15|2129.85|28
1733152170000|2024-12-02 15:09:30|2139.15|2131.85|2141.95|2134.65|2143.15|2135.85|2137.3|2130|32
1733152180000|2024-12-02 15:09:40|2142.65|2135.35|2143.65|2136.35|2143.65|2136.35|2142.15|2134.85|17
1733152190000|2024-12-02 15:09:50|2142.65|2135.35|2142.15|2134.85|2143.15|2135.85|2141.15|2133.85|17
1733152200000|2024-12-02 15:10:00|2142.65|2135.35|2144.53|2137.23|2144.98|2137.68|2141.6|2134.3|21
1733152210000|2024-12-02 15:10:10|2144.95|2137.65|2145.15|2137.85|2146.7|2139.4|2142.11|2134.81|28
1733152220000|2024-12-02 15:10:20|2143.85|2136.55|2142.5|2135.2|2146.15|2138.85|2142.5|2135.2|26
1733152230000|2024-12-02 15:10:30|2143.15|2135.85|2136.65|2129.35|2143.65|2136.35|2136.65|2129.35|26
1733152240000|2024-12-02 15:10:40|2136.15|2128.85|2136.15|2128.85|2140.45|2133.15|2135.15|2127.85|29
1733152250000|2024-12-02 15:10:50|2135.3|2128|2136.15|2128.85|2138.15|2130.85|2135.3|2128|31
1733152260000|2024-12-02 15:11:00|2134.15|2126.85|2135.9|2128.6|2138.15|2130.85|2134.15|2126.85|21
1733152270000|2024-12-02 15:11:10|2135.75|2128.45|2139.3|2132|2140.17|2132.87|2135.45|2128.15|25
1733152280000|2024-12-02 15:11:20|2140.49|2133.19|2137.65|2130.35|2140.65|2133.35|2136.65|2129.35|24
1733152290000|2024-12-02 15:11:30|2137.5|2130.2|2136.65|2129.35|2137.5|2130.2|2134.15|2126.85|27
1733152300000|2024-12-02 15:11:40|2136.3|2129|2137.8|2130.5|2140.05|2132.75|2134.96|2127.66|30
1733152310000|2024-12-02 15:11:50|2139.15|2131.85|2141.15|2133.85|2143.15|2135.85|2136.9|2129.6|31
1733152320000|2024-12-02 15:12:00|2140.15|2132.85|2143.6|2136.3|2144.15|2136.85|2140.15|2132.85|32
1733152330000|2024-12-02 15:12:10|2144|2136.7|2142.15|2134.85|2144.15|2136.85|2141.15|2133.85|22
1733152340000|2024-12-02 15:12:20|2142.02|2134.72|2136.15|2128.85|2143.15|2135.85|2135.65|2128.35|22
1733152350000|2024-12-02 15:12:30|2136.65|2129.35|2136.5|2129.2|2140.15|2132.85|2135.15|2127.85|32
1733152360000|2024-12-02 15:12:40|2135.8|2128.5|2134.65|2127.35|2138.15|2130.85|2134.15|2126.85|28
1733152370000|2024-12-02 15:12:50|2134.15|2126.85|2133.08|2125.78|2134.55|2127.25|2130.65|2123.35|30
1733152380000|2024-12-02 15:13:00|2133.09|2125.79|2138.15|2130.85|2138.8|2131.5|2133.09|2125.79|29
1733152390000|2024-12-02 15:13:10|2136.85|2129.55|2134.65|2127.35|2138.15|2130.85|2134.15|2126.85|24
1733152400000|2024-12-02 15:13:20|2134.15|2126.85|2137.15|2129.85|2137.65|2130.35|2133.65|2126.35|23
1733152410000|2024-12-02 15:13:30|2137.9|2130.6|2139.15|2131.85|2139.65|2132.35|2136.15|2128.85|24
1733152420000|2024-12-02 15:13:40|2139.44|2132.14|2137.35|2130.05|2140.06|2132.76|2137.35|2130.05|23
1733152430000|2024-12-02 15:13:50|2138.85|2131.55|2138.65|2131.35|2140.15|2132.85|2137.15|2129.85|19
1733152440000|2024-12-02 15:14:00|2139.15|2131.85|2143.15|2135.85|2144.15|2136.85|2137.65|2130.35|23
1733152450000|2024-12-02 15:14:10|2144.15|2136.85|2141.65|2134.35|2144.15|2136.85|2141.15|2133.85|18
1733152460000|2024-12-02 15:14:20|2140.19|2132.89|2136.58|2129.28|2140.19|2132.89|2133.15|2125.85|34
1733152470000|2024-12-02 15:14:30|2136.99|2129.69|2134.61|2127.31|2138.15|2130.85|2134.4|2127.1|30
1733152480000|2024-12-02 15:14:40|2134.56|2127.26|2130.25|2122.95|2134.56|2127.26|2130.1|2122.8|27
1733152490000|2024-12-02 15:14:50|2130.1|2122.8|2129.28|2121.98|2131.1|2123.8|2129.28|2121.98|21
1733152500000|2024-12-02 15:15:00|2129.5|2122.2|2131.15|2123.85|2131.65|2124.35|2128.09|2120.79|28
1733152510000|2024-12-02 15:15:10|2131.11|2123.81|2135.15|2127.85|2137.15|2129.85|2131.11|2123.81|32
1733152520000|2024-12-02 15:15:20|2136.15|2128.85|2132.65|2125.35|2136.55|2129.25|2132.65|2125.35|28
1733152530000|2024-12-02 15:15:30|2134.15|2126.85|2133.65|2126.35|2134.65|2127.35|2132.15|2124.85|30
1733152540000|2024-12-02 15:15:40|2135.01|2127.71|2136.65|2129.35|2137.65|2130.35|2134.7|2127.4|29
1733152550000|2024-12-02 15:15:50|2138.15|2130.85|2140.18|2132.88|2140.18|2132.88|2137.65|2130.35|14
1733152560000|2024-12-02 15:16:00|2141|2133.7|2146.78|2139.48|2147.15|2139.85|2141|2133.7|31
1733152570000|2024-12-02 15:16:10|2146.15|2138.85|2149.15|2141.85|2150.15|2142.85|2146.15|2138.85|18
1733152580000|2024-12-02 15:16:20|2150.15|2142.85|2147.15|2139.85|2150.15|2142.85|2146.99|2139.69|28
1733152590000|2024-12-02 15:16:30|2148.15|2140.85|2147.15|2139.85|2149.15|2141.85|2147.15|2139.85|22
1733152600000|2024-12-02 15:16:40|2148.15|2140.85|2151.65|2144.35|2151.65|2144.35|2147.15|2139.85|20
1733152610000|2024-12-02 15:16:50|2150.65|2143.35|2148.15|2140.85|2151.65|2144.35|2147.15|2139.85|26
1733152620000|2024-12-02 15:17:00|2149.65|2142.35|2152.36|2145.06|2152.7|2145.4|2147.41|2140.11|22
1733152630000|2024-12-02 15:17:10|2152.15|2144.85|2151.65|2144.35|2153.65|2146.35|2150.15|2142.85|24
1733152640000|2024-12-02 15:17:20|2151.53|2144.23|2154.65|2147.35|2154.65|2147.35|2150.65|2143.35|27
1733152650000|2024-12-02 15:17:30|2155.15|2147.85|2155.02|2147.72|2157.15|2149.85|2154.15|2146.85|28
1733152660000|2024-12-02 15:17:40|2155.15|2147.85|2159.65|2152.35|2159.85|2152.55|2154.15|2146.85|29
1733152670000|2024-12-02 15:17:50|2160.65|2153.35|2160.96|2153.66|2161.65|2154.35|2160.15|2152.85|20
1733152680000|2024-12-02 15:18:00|2161.04|2153.74|2163.15|2155.85|2163.15|2155.85|2160.65|2153.35|31
1733152690000|2024-12-02 15:18:10|2162.15|2154.85|2159.15|2151.85|2162.65|2155.35|2158.65|2151.35|27
1733152700000|2024-12-02 15:18:20|2158.45|2151.15|2156.15|2148.85|2158.5|2151.2|2154.85|2147.55|29
1733152710000|2024-12-02 15:18:30|2154.95|2147.65|2156.78|2149.48|2156.78|2149.48|2154.15|2146.85|12
1733152720000|2024-12-02 15:18:40|2156.96|2149.66|2154.53|2147.23|2157.75|2150.45|2153|2145.7|31
1733152730000|2024-12-02 15:18:50|2154.15|2146.85|2151.63|2144.33|2155.15|2147.85|2151.63|2144.33|22
1733152740000|2024-12-02 15:19:00|2151.38|2144.08|2151.05|2143.75|2153.85|2146.55|2150.48|2143.18|34
1733152750000|2024-12-02 15:19:10|2151.2|2143.9|2153.15|2145.85|2154.15|2146.85|2150.1|2142.8|28
1733152760000|2024-12-02 15:19:20|2154.65|2147.35|2154.05|2146.75|2155.35|2148.05|2152.38|2145.08|19
1733152770000|2024-12-02 15:19:30|2154.55|2147.25|2155.31|2148.01|2157.05|2149.75|2153.57|2146.27|32
1733152780000|2024-12-02 15:19:40|2156.15|2148.85|2154.2|2146.9|2156.65|2149.35|2153.65|2146.35|22
1733152790000|2024-12-02 15:19:50|2152.99|2145.69|2151.3|2144|2154.65|2147.35|2151.25|2143.95|30
1733152800000|2024-12-02 15:20:00|2152.25|2144.95|2155.15|2147.85|2155.15|2147.85|2150.56|2143.26|35
1733152810000|2024-12-02 15:20:10|2154.85|2147.55|2154|2146.7|2155.15|2147.85|2152.5|2145.2|32
1733152820000|2024-12-02 15:20:20|2154.54|2147.24|2159.47|2152.17|2159.47|2152.17|2153.9|2146.6|33
1733152830000|2024-12-02 15:20:30|2160.15|2152.85|2160.15|2152.85|2164.1|2156.8|2160.15|2152.85|30
1733152840000|2024-12-02 15:20:40|2160.55|2153.25|2158.34|2151.04|2162.65|2155.35|2156.55|2149.25|27
1733152850000|2024-12-02 15:20:50|2158.15|2150.85|2155.15|2147.85|2158.4|2151.1|2154.5|2147.2|28
1733152860000|2024-12-02 15:21:00|2155.37|2148.07|2159.65|2152.35|2160.65|2153.35|2153.3|2146|35
1733152870000|2024-12-02 15:21:10|2159.35|2152.05|2159.65|2152.35|2161.15|2153.85|2158.95|2151.65|28
1733152880000|2024-12-02 15:21:20|2160.2|2152.9|2157.83|2150.53|2160.95|2153.65|2156.65|2149.35|34
1733152890000|2024-12-02 15:21:30|2157.15|2149.85|2157.35|2150.05|2158.91|2151.61|2153.45|2146.15|33
1733152900000|2024-12-02 15:21:40|2158.15|2150.85|2156.15|2148.85|2159.15|2151.85|2155.85|2148.55|28
1733152910000|2024-12-02 15:21:50|2157.15|2149.85|2161.43|2154.13|2161.65|2154.35|2157.01|2149.71|32
1733152920000|2024-12-02 15:22:00|2160.43|2153.13|2167.65|2160.35|2168.15|2160.85|2160.43|2153.13|30
1733152930000|2024-12-02 15:22:10|2166.65|2159.35|2171.77|2164.47|2171.77|2164.47|2166.15|2158.85|34
1733152940000|2024-12-02 15:22:20|2172.25|2164.95|2174.65|2167.35|2175.65|2168.35|2172.13|2164.83|34
1733152950000|2024-12-02 15:22:30|2176.15|2168.85|2178.72|2171.42|2179.15|2171.85|2175.44|2168.14|33
1733152960000|2024-12-02 15:22:40|2178.65|2171.35|2175.28|2167.98|2178.65|2171.35|2174.15|2166.85|25
1733152970000|2024-12-02 15:22:50|2175.75|2168.45|2175.15|2167.85|2178.15|2170.85|2175.15|2167.85|33
1733152980000|2024-12-02 15:23:00|2175.65|2168.35|2178.15|2170.85|2178.75|2171.45|2175.15|2167.85|28
1733152990000|2024-12-02 15:23:10|2179.15|2171.85|2175.35|2168.05|2179.65|2172.35|2175.15|2167.85|24
1733153000000|2024-12-02 15:23:20|2174.35|2167.05|2176.15|2168.85|2176.15|2168.85|2172.3|2165|32
1733153010000|2024-12-02 15:23:30|2175.65|2168.35|2178.45|2171.15|2179.43|2172.13|2173.3|2166|35
1733153020000|2024-12-02 15:23:40|2179.3|2172|2179.15|2171.85|2180.4|2173.1|2178.15|2170.85|21
1733153030000|2024-12-02 15:23:50|2179.5|2172.2|2180.35|2173.05|2181|2173.7|2179.5|2172.2|29
1733153040000|2024-12-02 15:24:00|2179.5|2172.2|2180.9|2173.6|2181.3|2174|2178.9|2171.6|32
1733153050000|2024-12-02 15:24:10|2180.15|2172.85|2177.35|2170.05|2181.65|2174.35|2176.5|2169.2|35
1733153060000|2024-12-02 15:24:20|2177.15|2169.85|2179.95|2172.65|2181|2173.7|2176.53|2169.23|34
1733153070000|2024-12-02 15:24:30|2179.65|2172.35|2181.15|2173.85|2181.7|2174.4|2179.65|2172.35|30
1733153080000|2024-12-02 15:24:40|2180.15|2172.85|2180.3|2173|2181.15|2173.85|2177.23|2169.93|36
1733153090000|2024-12-02 15:24:50|2179.65|2172.35|2181.65|2174.35|2181.65|2174.35|2178.11|2170.81|39
1733153100000|2024-12-02 15:25:00|2181.54|2174.24|2182.15|2174.85|2183.45|2176.15|2181.54|2174.24|23
1733153110000|2024-12-02 15:25:10|2182.27|2174.97|2180.08|2172.78|2182.65|2175.35|2177.15|2169.85|34
1733153120000|2024-12-02 15:25:20|2181.05|2173.75|2181.47|2174.17|2182.35|2175.05|2179.75|2172.45|35
1733153130000|2024-12-02 15:25:30|2181.94|2174.64|2180.75|2173.45|2182.65|2175.35|2180.75|2173.45|27
1733153140000|2024-12-02 15:25:40|2180.03|2172.73|2178.15|2170.85|2181.25|2173.95|2176.1|2168.8|35
1733153150000|2024-12-02 15:25:50|2177.2|2169.9|2179.15|2171.85|2180.4|2173.1|2175.85|2168.55|29
1733153160000|2024-12-02 15:26:00|2180.15|2172.85|2180.06|2172.76|2180.95|2173.65|2178.65|2171.35|34
1733153170000|2024-12-02 15:26:10|2180.15|2172.85|2176.65|2169.35|2181.35|2174.05|2176.55|2169.25|34
1733153180000|2024-12-02 15:26:20|2176.35|2169.05|2172.21|2164.91|2176.35|2169.05|2171.9|2164.6|28
1733153190000|2024-12-02 15:26:30|2170.75|2163.45|2173.03|2165.73|2173.48|2166.18|2170.35|2163.05|36
1733153200000|2024-12-02 15:26:40|2172.35|2165.05|2173.05|2165.75|2175.65|2168.35|2172.35|2165.05|38
1733153210000|2024-12-02 15:26:50|2173.96|2166.66|2169.95|2162.65|2174.4|2167.1|2169.95|2162.65|30
1733153220000|2024-12-02 15:27:00|2169.9|2162.6|2165.65|2158.35|2169.9|2162.6|2163.9|2156.6|38
1733153230000|2024-12-02 15:27:10|2165.55|2158.25|2168.49|2161.19|2168.89|2161.59|2165.05|2157.75|38
1733153240000|2024-12-02 15:27:20|2168.15|2160.85|2168.42|2161.12|2168.55|2161.25|2165.4|2158.1|35
1733153250000|2024-12-02 15:27:30|2168.52|2161.22|2169.95|2162.65|2171.15|2163.85|2168.39|2161.09|34
1733153260000|2024-12-02 15:27:40|2169.15|2161.85|2175.9|2168.6|2176|2168.7|2168.64|2161.34|39
1733153270000|2024-12-02 15:27:50|2171.76|2164.46|2167.3|2160|2171.76|2164.46|2166.45|2159.15|38
1733153280000|2024-12-02 15:28:00|2167.1|2159.8|2165.2|2157.9|2168.57|2161.27|2164.76|2157.46|35
1733153290000|2024-12-02 15:28:10|2164.8|2157.5|2169.25|2161.95|2169.4|2162.1|2164.8|2157.5|35
1733153300000|2024-12-02 15:28:20|2169.15|2161.85|2166.65|2159.35|2169.15|2161.85|2165.15|2157.85|25
1733153310000|2024-12-02 15:28:30|2164.65|2157.35|2166.42|2159.12|2167.65|2160.35|2164.49|2157.19|31
1733153320000|2024-12-02 15:28:40|2166.89|2159.59|2166.45|2159.15|2167.1|2159.8|2165.05|2157.75|37
1733153330000|2024-12-02 15:28:50|2166.35|2159.05|2167.14|2159.84|2167.2|2159.9|2165.55|2158.25|27
1733153340000|2024-12-02 15:29:00|2166.48|2159.18|2166.8|2159.5|2168.65|2161.35|2165.15|2157.85|32
1733153350000|2024-12-02 15:29:10|2167.63|2160.33|2169.3|2162|2169.75|2162.45|2166.45|2159.15|27
1733153360000|2024-12-02 15:29:20|2168.05|2160.75|2164.15|2156.85|2169.2|2161.9|2164.15|2156.85|26
1733153370000|2024-12-02 15:29:30|2163.85|2156.55|2162.35|2155.05|2166.15|2158.85|2162.31|2155.01|33
1733153380000|2024-12-02 15:29:40|2161.49|2154.19|2163|2155.7|2163.3|2156|2160.65|2153.35|36
1733153390000|2024-12-02 15:29:50|2162.19|2154.89|2161.9|2154.6|2163.7|2156.4|2160.95|2153.65|31
1733153400000|2024-12-02 15:30:00|2162.3|2155|2158.5|2151.2|2162.3|2155|2156.9|2149.6|27
1733153410000|2024-12-02 15:30:10|2158.12|2150.82|2155.82|2148.52|2158.4|2151.1|2155.65|2148.35|32
1733153420000|2024-12-02 15:30:20|2154.55|2147.25|2158.15|2150.85|2158.15|2150.85|2154.55|2147.25|26
1733153430000|2024-12-02 15:30:30|2158.65|2151.35|2157.35|2150.05|2160.25|2152.95|2156.85|2149.55|18
1733153440000|2024-12-02 15:30:40|2157.75|2150.45|2159.15|2151.85|2159.65|2152.35|2157.1|2149.8|21
1733153450000|2024-12-02 15:30:50|2158.65|2151.35|2156.65|2149.35|2159.15|2151.85|2156.65|2149.35|9
1733153460000|2024-12-02 15:31:00|2157.15|2149.85|2158.1|2150.8|2158.65|2151.35|2157.15|2149.85|4
1733153470000|2024-12-02 15:31:10|2158|2150.7|2154.65|2147.35|2158|2150.7|2154.15|2146.85|17
1733153480000|2024-12-02 15:31:20|2155.15|2147.85|2151.65|2144.35|2156.65|2149.35|2151.65|2144.35|13
1733153490000|2024-12-02 15:31:30|2150.65|2143.35|2150.65|2143.35|2151.15|2143.85|2150.15|2142.85|5
1733153500000|2024-12-02 15:31:40|2149.65|2142.35|2151.65|2144.35|2152.5|2145.2|2149.65|2142.35|13
1733153510000|2024-12-02 15:31:50|2152.15|2144.85|2154.65|2147.35|2155.15|2147.85|2151.65|2144.35|11
1733153520000|2024-12-02 15:32:00|2155.15|2147.85|2158.15|2150.85|2158.15|2150.85|2153.15|2145.85|17
1733153530000|2024-12-02 15:32:10|2157.65|2150.35|2151.15|2143.85|2157.65|2150.35|2150.65|2143.35|14
1733153540000|2024-12-02 15:32:20|2151.65|2144.35|2148.4|2141.1|2153.15|2145.85|2148.4|2141.1|21
1733153550000|2024-12-02 15:32:30|2148.65|2141.35|2147.15|2139.85|2149|2141.7|2147.15|2139.85|7
1733153560000|2024-12-02 15:32:40|2146.65|2139.35|2145.15|2137.85|2147.15|2139.85|2145.15|2137.85|10
1733153570000|2024-12-02 15:32:50|2145.6|2138.3|2146.15|2138.85|2146.15|2138.85|2144.65|2137.35|13
1733153580000|2024-12-02 15:33:00|2146.65|2139.35|2147.15|2139.85|2147.65|2140.35|2146.65|2139.35|4
1733153590000|2024-12-02 15:33:10|2146.65|2139.35|2147.65|2140.35|2147.65|2140.35|2146.15|2138.85|6
1733153600000|2024-12-02 15:33:20|2148.15|2140.85|2148.65|2141.35|2149.15|2141.85|2147.65|2140.35|8
1733153610000|2024-12-02 15:33:30|2149.15|2141.85|2148.15|2140.85|2149.15|2141.85|2148.15|2140.85|7
1733153620000|2024-12-02 15:33:40|2148.65|2141.35|2148.15|2140.85|2149.15|2141.85|2147.65|2140.35|8
1733153630000|2024-12-02 15:33:50|2148.65|2141.35|2148.65|2141.35|2149.15|2141.85|2147.65|2140.35|9
1733153640000|2024-12-02 15:34:00|2149.15|2141.85|2151.15|2143.85|2152.15|2144.85|2149.15|2141.85|8
1733153650000|2024-12-02 15:34:10|2150.65|2143.35|2147.15|2139.85|2151.15|2143.85|2147.15|2139.85|9
1733153660000|2024-12-02 15:34:20|2146.65|2139.35|2146.15|2138.85|2146.65|2139.35|2144.95|2137.65|10
1733153680000|2024-12-02 15:34:40|2145.65|2138.35|2144.65|2137.35|2145.65|2138.35|2144.65|2137.35|3
1733153690000|2024-12-02 15:34:50|2144.15|2136.85|2144.15|2136.85|2145.65|2138.35|2144.15|2136.85|8
1733153700000|2024-12-02 15:35:00|2143.65|2136.35|2144.15|2136.85|2144.65|2137.35|2143.15|2135.85|7
1733153710000|2024-12-02 15:35:10|2143.65|2136.35|2141.65|2134.35|2143.65|2136.35|2141.65|2134.35|8
1733153720000|2024-12-02 15:35:20|2142.15|2134.85|2142.15|2134.85|2142.65|2135.35|2141.15|2133.85|12
1733153730000|2024-12-02 15:35:30|2141.9|2134.6|2139.7|2132.4|2141.9|2134.6|2139.4|2132.1|18
1733153740000|2024-12-02 15:35:40|2139.8|2132.5|2144.15|2136.85|2144.15|2136.85|2139.4|2132.1|31
1733153750000|2024-12-02 15:35:50|2143.65|2136.35|2146.12|2138.82|2146.15|2138.85|2142.3|2135|27
1733153760000|2024-12-02 15:36:00|2146|2138.7|2143.9|2136.6|2148.15|2140.85|2143.9|2136.6|27
1733153770000|2024-12-02 15:36:10|2143.55|2136.25|2135.95|2128.65|2143.55|2136.25|2121.78|2114.48|40
1733153780000|2024-12-02 15:36:20|2135.65|2128.35|2131.18|2123.88|2137.06|2129.76|2129.55|2122.25|40
1733153790000|2024-12-02 15:36:30|2130.83|2123.53|2132.01|2124.71|2136.8|2129.5|2129.45|2122.15|40
1733153800000|2024-12-02 15:36:40|2132.09|2124.79|2138.14|2130.84|2138.38|2131.08|2130.65|2123.35|36
1733153810000|2024-12-02 15:36:50|2138.3|2131|2139.85|2132.55|2141.52|2134.22|2137.45|2130.15|38
1733153820000|2024-12-02 15:37:00|2137.18|2129.88|2135.65|2128.35|2138.49|2131.19|2135.09|2127.79|37
1733153830000|2024-12-02 15:37:10|2135.39|2128.09|2133.95|2126.65|2136.15|2128.85|2133.71|2126.41|37
1733153840000|2024-12-02 15:37:20|2134.58|2127.28|2134.75|2127.45|2136.6|2129.3|2133.55|2126.25|36
1733153850000|2024-12-02 15:37:30|2133.85|2126.55|2132.49|2125.19|2135.15|2127.85|2131.5|2124.2|33
1733153860000|2024-12-02 15:37:40|2133.3|2126|2139.92|2132.62|2140.18|2132.88|2132.8|2125.5|38
1733153870000|2024-12-02 15:37:50|2139.75|2132.45|2141.31|2134.01|2143.94|2136.64|2138.95|2131.65|38
1733153880000|2024-12-02 15:38:00|2141.08|2133.78|2141.5|2134.2|2143.35|2136.05|2140.97|2133.67|37
1733153890000|2024-12-02 15:38:10|2141.6|2134.3|2145.04|2137.74|2145.06|2137.76|2140.7|2133.4|32
1733153900000|2024-12-02 15:38:20|2144.54|2137.24|2147.11|2139.81|2147.27|2139.97|2143.8|2136.5|35
1733153910000|2024-12-02 15:38:30|2147.15|2139.85|2145.89|2138.59|2147.15|2139.85|2143.2|2135.9|36
1733153920000|2024-12-02 15:38:40|2145.6|2138.3|2148.15|2140.85|2148.65|2141.35|2144.75|2137.45|25
1733153930000|2024-12-02 15:38:50|2148.04|2140.74|2148.2|2140.9|2149.15|2141.85|2146.3|2139|30
1733153940000|2024-12-02 15:39:00|2148.15|2140.85|2148.75|2141.45|2151.15|2143.85|2148.15|2140.85|31
1733153950000|2024-12-02 15:39:10|2148.85|2141.55|2151.65|2144.35|2152.15|2144.85|2148.5|2141.2|30
1733153960000|2024-12-02 15:39:20|2150.85|2143.55|2148.42|2141.12|2151.15|2143.85|2146.75|2139.45|28
1733153970000|2024-12-02 15:39:30|2149.36|2142.06|2150.25|2142.95|2152.15|2144.85|2149.36|2142.06|22
1733153980000|2024-12-02 15:39:40|2150.35|2143.05|2157.15|2149.85|2157.15|2149.85|2149.9|2142.6|30
1733153990000|2024-12-02 15:39:50|2156.65|2149.35|2161.15|2153.85|2161.15|2153.85|2156.65|2149.35|30
1733154000000|2024-12-02 15:40:00|2160.15|2152.85|2158.2|2150.9|2162.65|2155.35|2158.2|2150.9|34
1733154010000|2024-12-02 15:40:10|2158.65|2151.35|2155.65|2148.35|2158.65|2151.35|2154.8|2147.5|28
1733154020000|2024-12-02 15:40:20|2155.15|2147.85|2157.08|2149.78|2157.15|2149.85|2153.8|2146.5|30
1733154030000|2024-12-02 15:40:30|2157.65|2150.35|2154.65|2147.35|2157.65|2150.35|2154.65|2147.35|20
1733154040000|2024-12-02 15:40:40|2154.15|2146.85|2149.5|2142.2|2154.15|2146.85|2148.96|2141.66|33
1733154050000|2024-12-02 15:40:50|2150.55|2143.25|2146.45|2139.15|2150.6|2143.3|2145.65|2138.35|29
1733154060000|2024-12-02 15:41:00|2146.65|2139.35|2141.5|2134.2|2146.65|2139.35|2141.5|2134.2|33
1733154070000|2024-12-02 15:41:10|2142.23|2134.93|2137.54|2130.24|2142.65|2135.35|2137.54|2130.24|25
1733154080000|2024-12-02 15:41:20|2137.5|2130.2|2137.65|2130.35|2138.15|2130.85|2136.09|2128.79|33
1733154090000|2024-12-02 15:41:30|2137.15|2129.85|2135.97|2128.67|2137.15|2129.85|2133.8|2126.5|38
1733154100000|2024-12-02 15:41:40|2136.15|2128.85|2139.3|2132|2139.3|2132|2135.6|2128.3|36
1733154110000|2024-12-02 15:41:50|2139.15|2131.85|2139.11|2131.81|2140.62|2133.32|2137.95|2130.65|35
1733154120000|2024-12-02 15:42:00|2139.4|2132.1|2139.84|2132.54|2141.95|2134.65|2138.4|2131.1|37
1733154130000|2024-12-02 15:42:10|2139.69|2132.39|2144.75|2137.45|2144.75|2137.45|2139|2131.7|39
1733154140000|2024-12-02 15:42:20|2144.85|2137.55|2140.79|2133.49|2145.8|2138.5|2138.55|2131.25|36
1733154150000|2024-12-02 15:42:30|2140.83|2133.53|2143.15|2135.85|2143.9|2136.6|2140.83|2133.53|22
1733154160000|2024-12-02 15:42:40|2144.15|2136.85|2141.33|2134.03|2144.15|2136.85|2140.9|2133.6|18
1733154170000|2024-12-02 15:42:50|2140.8|2133.5|2147.3|2140|2147.3|2140|2140.75|2133.45|26
1733154180000|2024-12-02 15:43:00|2147.72|2140.42|2149.65|2142.35|2152.15|2144.85|2147.72|2140.42|34
1733154190000|2024-12-02 15:43:10|2149.15|2141.85|2147.65|2140.35|2150.15|2142.85|2144.65|2137.35|29
1733154200000|2024-12-02 15:43:20|2147.15|2139.85|2146.65|2139.35|2147.21|2139.91|2144.15|2136.85|34
1733154210000|2024-12-02 15:43:30|2145.65|2138.35|2148.15|2140.85|2149.25|2141.95|2145.15|2137.85|27
1733154220000|2024-12-02 15:43:40|2148.4|2141.1|2149.15|2141.85|2149.45|2142.15|2147.15|2139.85|23
1733154230000|2024-12-02 15:43:50|2149.65|2142.35|2151.55|2144.25|2153.9|2146.6|2149.28|2141.98|30
1733154240000|2024-12-02 15:44:00|2150.85|2143.55|2153.03|2145.73|2154|2146.7|2150.15|2142.85|34
1733154250000|2024-12-02 15:44:10|2153.06|2145.76|2154.1|2146.8|2155.15|2147.85|2152.15|2144.85|28
1733154260000|2024-12-02 15:44:20|2153.7|2146.4|2154.3|2147|2155.15|2147.85|2153.15|2145.85|26
1733154270000|2024-12-02 15:44:30|2153.94|2146.64|2150.25|2142.95|2154.22|2146.92|2148.25|2140.95|30
1733154280000|2024-12-02 15:44:40|2149.35|2142.05|2151.55|2144.25|2152.15|2144.85|2149.06|2141.76|31
1733154290000|2024-12-02 15:44:50|2151.53|2144.23|2151.57|2144.27|2153.1|2145.8|2150.15|2142.85|26
1733154300000|2024-12-02 15:45:00|2151.72|2144.42|2153.35|2146.05|2154.07|2146.77|2151.3|2144|38
1733154310000|2024-12-02 15:45:10|2152.6|2145.3|2149.1|2141.8|2153.3|2146|2148.15|2140.85|36
1733154320000|2024-12-02 15:45:20|2148.25|2140.95|2145.15|2137.85|2149.65|2142.35|2144.45|2137.15|36
1733154330000|2024-12-02 15:45:30|2144.15|2136.85|2146.1|2138.8|2146.15|2138.85|2143.25|2135.95|30
1733154340000|2024-12-02 15:45:40|2145.1|2137.8|2146.75|2139.45|2147.15|2139.85|2145.1|2137.8|30
1733154350000|2024-12-02 15:45:50|2146.95|2139.65|2148.65|2141.35|2151.15|2143.85|2146.5|2139.2|33
1733154360000|2024-12-02 15:46:00|2148.45|2141.15|2150.15|2142.85|2150.85|2143.55|2147.95|2140.65|28
1733154370000|2024-12-02 15:46:10|2151.65|2144.35|2154.65|2147.35|2154.65|2147.35|2149.15|2141.85|26
1733154380000|2024-12-02 15:46:20|2153.65|2146.35|2154.47|2147.17|2155.15|2147.85|2153.15|2145.85|21
1733154390000|2024-12-02 15:46:30|2153.75|2146.45|2153.48|2146.18|2155.65|2148.35|2152.8|2145.5|21
1733154400000|2024-12-02 15:46:40|2153.15|2145.85|2151.45|2144.15|2154.65|2147.35|2150.3|2143|32
1733154410000|2024-12-02 15:46:50|2151.27|2143.97|2157.65|2150.35|2157.65|2150.35|2149.15|2141.85|27
1733154420000|2024-12-02 15:47:00|2157.15|2149.85|2155.15|2147.85|2158.65|2151.35|2154.3|2147|26
1733154430000|2024-12-02 15:47:10|2155.25|2147.95|2156.55|2149.25|2157.4|2150.1|2154.85|2147.55|30
1733154440000|2024-12-02 15:47:20|2156.45|2149.15|2156.65|2149.35|2158.15|2150.85|2155.15|2147.85|29
1733154450000|2024-12-02 15:47:30|2155.15|2147.85|2155.45|2148.15|2157.55|2150.25|2154.65|2147.35|27
1733154460000|2024-12-02 15:47:40|2154.65|2147.35|2151.65|2144.35|2155.65|2148.35|2151.15|2143.85|20
1733154470000|2024-12-02 15:47:50|2152.65|2145.35|2157.4|2150.1|2157.4|2150.1|2152.15|2144.85|26
1733154480000|2024-12-02 15:48:00|2157.55|2150.25|2157.65|2150.35|2160.35|2153.05|2156.15|2148.85|26
1733154490000|2024-12-02 15:48:10|2157.15|2149.85|2154.15|2146.85|2157.55|2150.25|2153.15|2145.85|22
1733154500000|2024-12-02 15:48:20|2152.65|2145.35|2151.67|2144.37|2153.15|2145.85|2151.15|2143.85|21
1733154510000|2024-12-02 15:48:30|2152.05|2144.75|2149.78|2142.48|2152.05|2144.75|2147.15|2139.85|33
1733154520000|2024-12-02 15:48:40|2150.14|2142.84|2154.15|2146.85|2154.15|2146.85|2149.5|2142.2|31
1733154530000|2024-12-02 15:48:50|2153.15|2145.85|2155.15|2147.85|2156.06|2148.76|2153.15|2145.85|24
1733154540000|2024-12-02 15:49:00|2155.65|2148.35|2159.35|2152.05|2160.15|2152.85|2155.65|2148.35|22
1733154550000|2024-12-02 15:49:10|2161.22|2153.92|2161.45|2154.15|2163.65|2156.35|2160.65|2153.35|30
1733154560000|2024-12-02 15:49:20|2162.15|2154.85|2162.65|2155.35|2163.15|2155.85|2160.15|2152.85|20
1733154570000|2024-12-02 15:49:30|2161.65|2154.35|2161.34|2154.04|2163.9|2156.6|2160.3|2153|28
1733154580000|2024-12-02 15:49:40|2163.45|2156.15|2166.15|2158.85|2166.6|2159.3|2163.15|2155.85|35
1733154590000|2024-12-02 15:49:50|2166.13|2158.83|2166.25|2158.95|2167.65|2160.35|2165.65|2158.35|25
1733154600000|2024-12-02 15:50:00|2166.15|2158.85|2159.4|2152.1|2167.15|2159.85|2159.34|2152.04|27
1733154610000|2024-12-02 15:50:10|2160.25|2152.95|2160.38|2153.08|2160.65|2153.35|2156.8|2149.5|35
1733154620000|2024-12-02 15:50:20|2160.94|2153.64|2163.35|2156.05|2163.85|2156.55|2159.3|2152|35
1733154630000|2024-12-02 15:50:30|2163.15|2155.85|2163.65|2156.35|2163.9|2156.6|2161.65|2154.35|29
1733154640000|2024-12-02 15:50:40|2162.15|2154.85|2166.15|2158.85|2166.85|2159.55|2161.15|2153.85|28
1733154650000|2024-12-02 15:50:50|2166.65|2159.35|2169.67|2162.37|2170.09|2162.79|2165.85|2158.55|31
1733154660000|2024-12-02 15:51:00|2169.65|2162.35|2168.15|2160.85|2169.65|2162.35|2168.15|2160.85|34
1733154670000|2024-12-02 15:51:10|2167.65|2160.35|2172.49|2165.19|2172.6|2165.3|2166.75|2159.45|32
1733154680000|2024-12-02 15:51:20|2172.15|2164.85|2171.65|2164.35|2173.65|2166.35|2170.3|2163|31
1733154690000|2024-12-02 15:51:30|2171.15|2163.85|2173.8|2166.5|2173.8|2166.5|2168.4|2161.1|35
1733154700000|2024-12-02 15:51:40|2173.67|2166.37|2175.65|2168.35|2175.65|2168.35|2173.15|2165.85|25
1733154710000|2024-12-02 15:51:50|2174.65|2167.35|2174.15|2166.85|2175.15|2167.85|2173.15|2165.85|17
1733154720000|2024-12-02 15:52:00|2174.65|2167.35|2173.15|2165.85|2174.65|2167.35|2172.15|2164.85|18
1733154730000|2024-12-02 15:52:10|2172.58|2165.28|2173.15|2165.85|2174.65|2167.35|2171.15|2163.85|27
1733154740000|2024-12-02 15:52:20|2173.6|2166.3|2175.15|2167.85|2176.55|2169.25|2173.3|2166|28
1733154750000|2024-12-02 15:52:30|2176.15|2168.85|2176.15|2168.85|2176.15|2168.85|2173.18|2165.88|20
1733154760000|2024-12-02 15:52:40|2175.15|2167.85|2174.65|2167.35|2177.15|2169.85|2174.65|2167.35|19
1733154770000|2024-12-02 15:52:50|2174.45|2167.15|2174.65|2167.35|2174.65|2167.35|2172.15|2164.85|18
1733154780000|2024-12-02 15:53:00|2174.92|2167.62|2177.15|2169.85|2178.15|2170.85|2174.75|2167.45|34
1733154790000|2024-12-02 15:53:10|2177.65|2170.35|2177.15|2169.85|2177.65|2170.35|2176.15|2168.85|11
1733154800000|2024-12-02 15:53:20|2175.9|2168.6|2174.15|2166.85|2177.65|2170.35|2174.15|2166.85|26
1733154810000|2024-12-02 15:53:30|2174.03|2166.73|2175.5|2168.2|2177.65|2170.35|2173.15|2165.85|30
1733154820000|2024-12-02 15:53:40|2175.6|2168.3|2177.15|2169.85|2177.65|2170.35|2175.6|2168.3|24
1733154830000|2024-12-02 15:53:50|2176.15|2168.85|2176.65|2169.35|2177.16|2169.86|2175.75|2168.45|20
1733154840000|2024-12-02 15:54:00|2175.8|2168.5|2175.85|2168.55|2176.46|2169.16|2173.8|2166.5|24
1733154850000|2024-12-02 15:54:10|2176.15|2168.85|2178.24|2170.94|2178.35|2171.05|2175.35|2168.05|28
1733154860000|2024-12-02 15:54:20|2178.28|2170.98|2183.65|2176.35|2183.65|2176.35|2178.28|2170.98|23
1733154870000|2024-12-02 15:54:30|2183.54|2176.24|2182.65|2175.35|2184.15|2176.85|2181.35|2174.05|25
1733154880000|2024-12-02 15:54:40|2181.45|2174.15|2178.52|2171.22|2181.65|2174.35|2177.75|2170.45|30
1733154890000|2024-12-02 15:54:50|2177.85|2170.55|2183.15|2175.85|2185.15|2177.85|2177.85|2170.55|33
1733154900000|2024-12-02 15:55:00|2183.65|2176.35|2186.65|2179.35|2187.15|2179.85|2183.15|2175.85|26
1733154910000|2024-12-02 15:55:10|2186.4|2179.1|2187.15|2179.85|2188.65|2181.35|2186.15|2178.85|18
1733154920000|2024-12-02 15:55:20|2188.15|2180.85|2182.15|2174.85|2188.15|2180.85|2181.15|2173.85|28
1733154930000|2024-12-02 15:55:30|2181.65|2174.35|2180.87|2173.57|2182.15|2174.85|2178.65|2171.35|31
1733154940000|2024-12-02 15:55:40|2180.89|2173.59|2177.15|2169.85|2181.61|2174.31|2177.15|2169.85|23
1733154950000|2024-12-02 15:55:50|2177.65|2170.35|2176.65|2169.35|2178.7|2171.4|2176.15|2168.85|20
1733154960000|2024-12-02 15:56:00|2176.15|2168.85|2176.15|2168.85|2178.15|2170.85|2175.85|2168.55|26
1733154970000|2024-12-02 15:56:10|2176.65|2169.35|2176.65|2169.35|2176.65|2169.35|2174.65|2167.35|25
1733154980000|2024-12-02 15:56:20|2175.65|2168.35|2174.15|2166.85|2176.65|2169.35|2173.65|2166.35|23
1733154990000|2024-12-02 15:56:30|2175.65|2168.35|2171.15|2163.85|2175.65|2168.35|2170.95|2163.65|28
1733155000000|2024-12-02 15:56:40|2170.95|2163.65|2173.1|2165.8|2173.15|2165.85|2170.95|2163.65|23
1733155010000|2024-12-02 15:56:50|2174.16|2166.86|2172.15|2164.85|2175.15|2167.85|2171.25|2163.95|28
1733155020000|2024-12-02 15:57:00|2173.15|2165.85|2170.15|2162.85|2173.15|2165.85|2169.15|2161.85|27
1733155030000|2024-12-02 15:57:10|2169.97|2162.67|2174.15|2166.85|2174.65|2167.35|2169.97|2162.67|28
1733155040000|2024-12-02 15:57:20|2174.65|2167.35|2173.03|2165.73|2174.65|2167.35|2170.75|2163.45|25
1733155050000|2024-12-02 15:57:30|2173.15|2165.85|2173.15|2165.85|2174.65|2167.35|2173.15|2165.85|20
1733155060000|2024-12-02 15:57:40|2172.65|2165.35|2172.15|2164.85|2173.15|2165.85|2170.15|2162.85|22
1733155070000|2024-12-02 15:57:50|2171.65|2164.35|2172.15|2164.85|2174.15|2166.85|2171.15|2163.85|21
1733155080000|2024-12-02 15:58:00|2171.95|2164.65|2176.15|2168.85|2176.25|2168.95|2171.65|2164.35|23
1733155090000|2024-12-02 15:58:10|2175.93|2168.63|2167.45|2160.15|2176.95|2169.65|2167.45|2160.15|30
1733155100000|2024-12-02 15:58:20|2167.55|2160.25|2171.65|2164.35|2171.65|2164.35|2167.45|2160.15|28
1733155110000|2024-12-02 15:58:30|2171.15|2163.85|2170.51|2163.21|2173.65|2166.35|2170.48|2163.18|24
1733155120000|2024-12-02 15:58:40|2170.43|2163.13|2180.15|2172.85|2181.65|2174.35|2170.43|2163.13|23
1733155130000|2024-12-02 15:58:50|2180.3|2173|2186.75|2179.45|2186.75|2179.45|2175.45|2168.15|30
1733155140000|2024-12-02 15:59:00|2186.25|2178.95|2184.15|2176.85|2186.25|2178.95|2183.95|2176.65|22
1733155150000|2024-12-02 15:59:10|2183.99|2176.69|2184.24|2176.94|2185.3|2178|2183.15|2175.85|20
1733155160000|2024-12-02 15:59:20|2183.46|2176.16|2183.05|2175.75|2184.15|2176.85|2183.05|2175.75|6
1733155170000|2024-12-02 15:59:30|2182.65|2175.35|2182.15|2174.85|2183.65|2176.35|2181.15|2173.85|18
1733155180000|2024-12-02 15:59:40|2183.15|2175.85|2183.15|2175.85|2184.15|2176.85|2182.05|2174.75|15
1733155190000|2024-12-02 15:59:50|2184.65|2177.35|2183.48|2176.18|2184.65|2177.35|2182.04|2174.74|25
1733155200000|2024-12-02 16:00:00|2183.95|2176.65|2183.55|2176.25|2185.5|2178.2|2183.07|2175.77|34
1733155210000|2024-12-02 16:00:10|2184.15|2176.85|2181.65|2174.35|2184.15|2176.85|2181.65|2174.35|26
1733155220000|2024-12-02 16:00:20|2183.15|2175.85|2187.65|2180.35|2189.15|2181.85|2182.72|2175.42|21
1733155230000|2024-12-02 16:00:30|2188.15|2180.85|2188.15|2180.85|2189.15|2181.85|2187.3|2180|14
1733155240000|2024-12-02 16:00:40|2188.3|2181|2190.95|2183.65|2191.1|2183.8|2188.3|2181|28
1733155250000|2024-12-02 16:00:50|2191.15|2183.85|2190.15|2182.85|2191.15|2183.85|2188.9|2181.6|21
1733155260000|2024-12-02 16:01:00|2191.15|2183.85|2193.34|2186.04|2194|2186.7|2190.15|2182.85|28
1733155270000|2024-12-02 16:01:10|2193.25|2185.95|2191.65|2184.35|2193.6|2186.3|2191.65|2184.35|8
1733155280000|2024-12-02 16:01:20|2191.48|2184.18|2188.91|2181.61|2191.65|2184.35|2187.15|2179.85|21
1733155290000|2024-12-02 16:01:30|2188.15|2180.85|2188.93|2181.63|2191.65|2184.35|2187.4|2180.1|35
1733155300000|2024-12-02 16:01:40|2188.95|2181.65|2191.15|2183.85|2192.65|2185.35|2188.9|2181.6|35
1733155310000|2024-12-02 16:01:50|2190.98|2183.68|2187.5|2180.2|2191.15|2183.85|2187.25|2179.95|27
1733155320000|2024-12-02 16:02:00|2187.45|2180.15|2190.65|2183.35|2191.24|2183.94|2187.45|2180.15|34
1733155330000|2024-12-02 16:02:10|2190.85|2183.55|2192.47|2185.17|2193.6|2186.3|2190.85|2183.55|23
1733155340000|2024-12-02 16:02:20|2192.97|2185.67|2190.65|2183.35|2192.97|2185.67|2190.24|2182.94|34
1733155350000|2024-12-02 16:02:30|2189.65|2182.35|2187.45|2180.15|2189.65|2182.35|2185.15|2177.85|31
1733155360000|2024-12-02 16:02:40|2185.3|2178|2189.75|2182.45|2189.75|2182.45|2184.4|2177.1|30
1733155370000|2024-12-02 16:02:50|2188.75|2181.45|2171.55|2164.25|2188.75|2181.45|2164.5|2157.2|36
1733155380000|2024-12-02 16:03:00|2172.12|2164.82|2173.4|2166.1|2175.3|2168|2169.9|2162.6|39
1733155390000|2024-12-02 16:03:10|2172.3|2165|2170.99|2163.69|2172.6|2165.3|2169.51|2162.21|37
1733155400000|2024-12-02 16:03:20|2170.84|2163.54|2171.6|2164.3|2174.2|2166.9|2170.8|2163.5|35
1733155410000|2024-12-02 16:03:30|2172.25|2164.95|2186.65|2179.35|2186.65|2179.35|2171.59|2164.29|36
1733155420000|2024-12-02 16:03:40|2184.15|2176.85|2175.65|2168.35|2186.15|2178.85|2175.35|2168.05|32
1733155430000|2024-12-02 16:03:50|2175.15|2167.85|2175.15|2167.85|2176.15|2168.85|2175.15|2167.85|7
1733155440000|2024-12-02 16:04:00|2175.65|2168.35|2172.34|2165.04|2175.65|2168.35|2172.34|2165.04|21
1733155450000|2024-12-02 16:04:10|2172.54|2165.24|2174.09|2166.79|2174.65|2167.35|2172.15|2164.85|17
1733155460000|2024-12-02 16:04:20|2174.15|2166.85|2170.65|2163.35|2174.15|2166.85|2169.3|2162|28
1733155470000|2024-12-02 16:04:30|2169.9|2162.6|2171.85|2164.55|2174.15|2166.85|2169.85|2162.55|27
1733155480000|2024-12-02 16:04:40|2171.53|2164.23|2171.8|2164.5|2171.8|2164.5|2169.65|2162.35|22
1733155490000|2024-12-02 16:04:50|2171.5|2164.2|2169.4|2162.1|2172.65|2165.35|2168.15|2160.85|29
1733155500000|2024-12-02 16:05:00|2167.65|2160.35|2165.25|2157.95|2168.65|2161.35|2164.21|2156.91|28
1733155510000|2024-12-02 16:05:10|2164.95|2157.65|2160.49|2153.19|2165.15|2157.85|2159.95|2152.65|30
1733155520000|2024-12-02 16:05:20|2160.45|2153.15|2160.4|2153.1|2162.49|2155.19|2160.15|2152.85|28
1733155530000|2024-12-02 16:05:30|2160.5|2153.2|2163.15|2155.85|2163.15|2155.85|2160.5|2153.2|25
1733155540000|2024-12-02 16:05:40|2162.95|2155.65|2163|2155.7|2163.15|2155.85|2161.35|2154.05|26
1733155550000|2024-12-02 16:05:50|2162.15|2154.85|2160.05|2152.75|2162.25|2154.95|2160.05|2152.75|23
1733155560000|2024-12-02 16:06:00|2161.15|2153.85|2156.15|2148.85|2161.15|2153.85|2155.65|2148.35|24
1733155570000|2024-12-02 16:06:10|2155.15|2147.85|2159.05|2151.75|2159.15|2151.85|2155.15|2147.85|23
1733155580000|2024-12-02 16:06:20|2158.15|2150.85|2159.15|2151.85|2159.65|2152.35|2157.8|2150.5|20
1733155590000|2024-12-02 16:06:30|2158.9|2151.6|2161.15|2153.85|2162.15|2154.85|2158.9|2151.6|21
1733155600000|2024-12-02 16:06:40|2162.15|2154.85|2165.15|2157.85|2165.5|2158.2|2162.15|2154.85|31
1733155610000|2024-12-02 16:06:50|2164.65|2157.35|2165.15|2157.85|2165.65|2158.35|2163.47|2156.17|17
1733155620000|2024-12-02 16:07:00|2166.15|2158.85|2167.65|2160.35|2168.15|2160.85|2165.05|2157.75|25
1733155630000|2024-12-02 16:07:10|2166.65|2159.35|2168.65|2161.35|2170.15|2162.85|2166.15|2158.85|25
1733155640000|2024-12-02 16:07:20|2168.15|2160.85|2171.15|2163.85|2171.15|2163.85|2166.15|2158.85|25
1733155650000|2024-12-02 16:07:30|2171.95|2164.65|2175.65|2168.35|2175.65|2168.35|2169.45|2162.15|34
1733155660000|2024-12-02 16:07:40|2175.52|2168.22|2173.15|2165.85|2176.1|2168.8|2172.45|2165.15|25
1733155670000|2024-12-02 16:07:50|2173.65|2166.35|2170.24|2162.94|2173.65|2166.35|2169.75|2162.45|26
1733155680000|2024-12-02 16:08:00|2170.55|2163.25|2169.6|2162.3|2171.65|2164.35|2168.45|2161.15|28
1733155690000|2024-12-02 16:08:10|2171.13|2163.83|2174.56|2167.26|2175.65|2168.35|2169.15|2161.85|25
1733155700000|2024-12-02 16:08:20|2174.65|2167.35|2177.65|2170.35|2178.65|2171.35|2173.5|2166.2|27
1733155710000|2024-12-02 16:08:30|2177.05|2169.75|2176.1|2168.8|2179.15|2171.85|2175.15|2167.85|22
1733155720000|2024-12-02 16:08:40|2177.2|2169.9|2176.65|2169.35|2180|2172.7|2176.65|2169.35|25
1733155730000|2024-12-02 16:08:50|2176.3|2169|2174.65|2167.35|2177.15|2169.85|2173.15|2165.85|15
1733155740000|2024-12-02 16:09:00|2174.15|2166.85|2175.15|2167.85|2175.85|2168.55|2173.4|2166.1|18
1733155750000|2024-12-02 16:09:10|2173.85|2166.55|2175.15|2167.85|2175.65|2168.35|2173.65|2166.35|20
1733155760000|2024-12-02 16:09:20|2173.65|2166.35|2172.15|2164.85|2175.15|2167.85|2172.15|2164.85|17
1733155770000|2024-12-02 16:09:30|2173.65|2166.35|2170.65|2163.35|2173.65|2166.35|2169.65|2162.35|23
1733155780000|2024-12-02 16:09:40|2170.1|2162.8|2172.65|2165.35|2172.65|2165.35|2168.7|2161.4|17
1733155790000|2024-12-02 16:09:50|2172.35|2165.05|2171.4|2164.1|2173.09|2165.79|2169.95|2162.65|26
1733155800000|2024-12-02 16:10:00|2170.6|2163.3|2175.6|2168.3|2176.65|2169.35|2170.55|2163.25|30
1733155810000|2024-12-02 16:10:10|2177.05|2169.75|2173.86|2166.56|2177.65|2170.35|2173.07|2165.77|26
1733155820000|2024-12-02 16:10:20|2173.68|2166.38|2173.3|2166|2175.15|2167.85|2172.15|2164.85|28
1733155830000|2024-12-02 16:10:30|2173.4|2166.1|2170.65|2163.35|2176|2168.7|2169.15|2161.85|20
1733155840000|2024-12-02 16:10:40|2169.15|2161.85|2171.15|2163.85|2171.7|2164.4|2169.15|2161.85|32
1733155850000|2024-12-02 16:10:50|2169.9|2162.6|2170.2|2162.9|2173.1|2165.8|2168.15|2160.85|26
1733155860000|2024-12-02 16:11:00|2170.15|2162.85|2175.58|2168.28|2175.58|2168.28|2169.15|2161.85|32
1733155870000|2024-12-02 16:11:10|2175.74|2168.44|2173.15|2165.85|2176.1|2168.8|2173.15|2165.85|27
1733155880000|2024-12-02 16:11:20|2172.7|2165.4|2176.15|2168.85|2176.65|2169.35|2172.7|2165.4|30
1733155890000|2024-12-02 16:11:30|2174.8|2167.5|2174.25|2166.95|2176.15|2168.85|2173.75|2166.45|19
1733155900000|2024-12-02 16:11:40|2174.3|2167|2176|2168.7|2176.9|2169.6|2173.15|2165.85|31
1733155910000|2024-12-02 16:11:50|2175.15|2167.85|2176.15|2168.85|2176.65|2169.35|2174.15|2166.85|16
1733155920000|2024-12-02 16:12:00|2174.8|2167.5|2175.3|2168|2175.35|2168.05|2174.5|2167.2|21
1733155930000|2024-12-02 16:12:10|2176.3|2169|2180.29|2172.99|2181.1|2173.8|2176.05|2168.75|25
1733155940000|2024-12-02 16:12:20|2181.9|2174.6|2177.7|2170.4|2181.95|2174.65|2176.78|2169.48|34
1733155950000|2024-12-02 16:12:30|2177.48|2170.18|2178.35|2171.05|2179.15|2171.85|2177.15|2169.85|16
1733155960000|2024-12-02 16:12:40|2179.37|2172.07|2177.5|2170.2|2179.37|2172.07|2176.45|2169.15|34
1733155970000|2024-12-02 16:12:50|2177.55|2170.25|2177.15|2169.85|2178.85|2171.55|2177.15|2169.85|21
1733155980000|2024-12-02 16:13:00|2177.25|2169.95|2173.25|2165.95|2178.56|2171.26|2172.5|2165.2|36
1733155990000|2024-12-02 16:13:10|2173.15|2165.85|2170.65|2163.35|2174.25|2166.95|2169.75|2162.45|30
1733156000000|2024-12-02 16:13:20|2170.25|2162.95|2169.5|2162.2|2171.2|2163.9|2169.5|2162.2|34
1733156010000|2024-12-02 16:13:30|2169.45|2162.15|2170.15|2162.85|2172.3|2165|2168.5|2161.2|31
1733156020000|2024-12-02 16:13:40|2169.78|2162.48|2167.55|2160.25|2169.78|2162.48|2166.4|2159.1|28
1733156030000|2024-12-02 16:13:50|2167.5|2160.2|2168.15|2160.85|2172.1|2164.8|2167.15|2159.85|34
1733156040000|2024-12-02 16:14:00|2166.65|2159.35|2164.15|2156.85|2168.15|2160.85|2163.5|2156.2|29
1733156050000|2024-12-02 16:14:10|2163.65|2156.35|2160.3|2153|2164.35|2157.05|2159.3|2152|24
1733156060000|2024-12-02 16:14:20|2160.2|2152.9|2160.15|2152.85|2160.3|2153|2158.45|2151.15|32
1733156070000|2024-12-02 16:14:30|2160.12|2152.82|2162.15|2154.85|2162.9|2155.6|2158.4|2151.1|30
1733156080000|2024-12-02 16:14:40|2161.5|2154.2|2160.65|2153.35|2163.46|2156.16|2160.15|2152.85|31
1733156090000|2024-12-02 16:14:50|2161.15|2153.85|2163.15|2155.85|2164.15|2156.85|2160.25|2152.95|26
1733156100000|2024-12-02 16:15:00|2163.65|2156.35|2164.93|2157.63|2164.93|2157.63|2162.65|2155.35|23
1733156110000|2024-12-02 16:15:10|2164.91|2157.61|2158.75|2151.45|2164.91|2157.61|2158.65|2151.35|29
1733156120000|2024-12-02 16:15:20|2159.65|2152.35|2160.15|2152.85|2161.65|2154.35|2158.65|2151.35|28
1733156130000|2024-12-02 16:15:30|2161.15|2153.85|2157.65|2150.35|2161.15|2153.85|2157.65|2150.35|27
1733156140000|2024-12-02 16:15:40|2159.15|2151.85|2157.95|2150.65|2161.59|2154.29|2156.65|2149.35|25
1733156150000|2024-12-02 16:15:50|2158.15|2150.85|2158|2150.7|2160.65|2153.35|2156.35|2149.05|27
1733156160000|2024-12-02 16:16:00|2158.15|2150.85|2157.8|2150.5|2159.15|2151.85|2156.95|2149.65|18
1733156170000|2024-12-02 16:16:10|2159.15|2151.85|2159.65|2152.35|2159.65|2152.35|2156.7|2149.4|22
1733156180000|2024-12-02 16:16:20|2158.65|2151.35|2161.1|2153.8|2161.1|2153.8|2158.45|2151.15|27
1733156190000|2024-12-02 16:16:30|2160.6|2153.3|2159.15|2151.85|2162.15|2154.85|2159|2151.7|33
1733156200000|2024-12-02 16:16:40|2160.15|2152.85|2161.76|2154.46|2162.3|2155|2158.55|2151.25|25
1733156210000|2024-12-02 16:16:50|2161.15|2153.85|2162.15|2154.85|2163.65|2156.35|2160.75|2153.45|23
1733156220000|2024-12-02 16:17:00|2161.6|2154.3|2161.8|2154.5|2163.15|2155.85|2161.55|2154.25|14
1733156230000|2024-12-02 16:17:10|2161.75|2154.45|2163.15|2155.85|2164.65|2157.35|2161.3|2154|27
1733156240000|2024-12-02 16:17:20|2163.24|2155.94|2164.15|2156.85|2165.15|2157.85|2162.7|2155.4|30
1733156250000|2024-12-02 16:17:30|2163.25|2155.95|2161.85|2154.55|2164.15|2156.85|2161.85|2154.55|20
1733156260000|2024-12-02 16:17:40|2161.9|2154.6|2164.75|2157.45|2164.75|2157.45|2161.8|2154.5|21
1733156270000|2024-12-02 16:17:50|2164.25|2156.95|2162.15|2154.85|2164.25|2156.95|2162.15|2154.85|13
1733156280000|2024-12-02 16:18:00|2160.7|2153.4|2156.75|2149.45|2162.2|2154.9|2156.6|2149.3|34
1733156290000|2024-12-02 16:18:10|2157.51|2150.21|2160.65|2153.35|2161.65|2154.35|2156.3|2149|32
1733156300000|2024-12-02 16:18:20|2159.85|2152.55|2161.9|2154.6|2163.6|2156.3|2158.45|2151.15|27
1733156310000|2024-12-02 16:18:30|2161.85|2154.55|2161.15|2153.85|2162|2154.7|2160.1|2152.8|24
1733156320000|2024-12-02 16:18:40|2161.3|2154|2161.48|2154.18|2162.84|2155.54|2160|2152.7|28
1733156330000|2024-12-02 16:18:50|2161.68|2154.38|2158.95|2151.65|2161.73|2154.43|2158.75|2151.45|39
1733156340000|2024-12-02 16:19:00|2158.9|2151.6|2155.05|2147.75|2159.09|2151.79|2154.75|2147.45|35
1733156350000|2024-12-02 16:19:10|2154.85|2147.55|2157.09|2149.79|2158.6|2151.3|2154.8|2147.5|37
1733156360000|2024-12-02 16:19:20|2157.08|2149.78|2154.3|2147|2158.28|2150.98|2154.3|2147|36
1733156370000|2024-12-02 16:19:30|2155.3|2148|2158.15|2150.85|2158.15|2150.85|2154.75|2147.45|35
1733156380000|2024-12-02 16:19:40|2156.9|2149.6|2168.85|2161.55|2169.3|2162|2156.8|2149.5|34
1733156390000|2024-12-02 16:19:50|2169|2161.7|2165.35|2158.05|2170.15|2162.85|2164.35|2157.05|22
1733156400000|2024-12-02 16:20:00|2165.15|2157.85|2170.05|2162.75|2170.05|2162.75|2165.15|2157.85|31
1733156410000|2024-12-02 16:20:10|2169.15|2161.85|2165.71|2158.41|2169.28|2161.98|2165.71|2158.41|26
1733156420000|2024-12-02 16:20:20|2165.85|2158.55|2165.15|2157.85|2167.35|2160.05|2164.15|2156.85|24
1733156430000|2024-12-02 16:20:30|2164.15|2156.85|2164.15|2156.85|2167.15|2159.85|2163.75|2156.45|21
1733156440000|2024-12-02 16:20:40|2165.65|2158.35|2164.69|2157.39|2167.15|2159.85|2163.4|2156.1|19
1733156450000|2024-12-02 16:20:50|2165.15|2157.85|2161.65|2154.35|2165.15|2157.85|2161.65|2154.35|17
1733156460000|2024-12-02 16:21:00|2161.15|2153.85|2162.65|2155.35|2166.15|2158.85|2160.35|2153.05|31
1733156470000|2024-12-02 16:21:10|2161.65|2154.35|2164.47|2157.17|2164.65|2157.35|2161.45|2154.15|18
1733156480000|2024-12-02 16:21:20|2164.3|2157|2162.15|2154.85|2165.15|2157.85|2161.8|2154.5|23
1733156490000|2024-12-02 16:21:30|2161.85|2154.55|2156.25|2148.95|2162.06|2154.76|2154.48|2147.18|28
1733156500000|2024-12-02 16:21:40|2154.75|2147.45|2152.26|2144.96|2155.65|2148.35|2150.95|2143.65|23
1733156510000|2024-12-02 16:21:50|2151.88|2144.58|2151.15|2143.85|2152.65|2145.35|2149.65|2142.35|24
1733156520000|2024-12-02 16:22:00|2149.85|2142.55|2151.4|2144.1|2154.15|2146.85|2149.8|2142.5|26
1733156530000|2024-12-02 16:22:10|2149.55|2142.25|2154.15|2146.85|2155.15|2147.85|2149.55|2142.25|30
1733156540000|2024-12-02 16:22:20|2152.85|2145.55|2150.65|2143.35|2153.65|2146.35|2150.65|2143.35|21
1733156550000|2024-12-02 16:22:30|2150.85|2143.55|2163.3|2156|2163.6|2156.3|2150.85|2143.55|27
1733156560000|2024-12-02 16:22:40|2163.5|2156.2|2158.4|2151.1|2163.65|2156.35|2158.15|2150.85|29
1733156570000|2024-12-02 16:22:50|2158.45|2151.15|2159.15|2151.85|2159.95|2152.65|2157.1|2149.8|27
1733156580000|2024-12-02 16:23:00|2158.69|2151.39|2157.4|2150.1|2160.65|2153.35|2156.35|2149.05|33
1733156590000|2024-12-02 16:23:10|2157.65|2150.35|2155.55|2148.25|2159.2|2151.9|2155.55|2148.25|30
1733156600000|2024-12-02 16:23:20|2155.15|2147.85|2152.97|2145.67|2156.55|2149.25|2150.15|2142.85|34
1733156610000|2024-12-02 16:23:30|2152.99|2145.69|2150.5|2143.2|2154.45|2147.15|2150.4|2143.1|34
1733156620000|2024-12-02 16:23:40|2150.3|2143|2149.35|2142.05|2151.35|2144.05|2149.35|2142.05|34
1733156630000|2024-12-02 16:23:50|2149.5|2142.2|2150.9|2143.6|2151.05|2143.75|2149.15|2141.85|34
1733156640000|2024-12-02 16:24:00|2150.4|2143.1|2149.5|2142.2|2150.45|2143.15|2148.45|2141.15|33
1733156650000|2024-12-02 16:24:10|2149.73|2142.43|2150.69|2143.39|2152.15|2144.85|2149.73|2142.43|30
1733156660000|2024-12-02 16:24:20|2150.73|2143.43|2153.85|2146.55|2154.3|2147|2150.73|2143.43|33
1733156670000|2024-12-02 16:24:30|2153.9|2146.6|2153.55|2146.25|2155.18|2147.88|2153.55|2146.25|34
1733156680000|2024-12-02 16:24:40|2155.1|2147.8|2153.85|2146.55|2155.1|2147.8|2153.74|2146.44|28
1733156690000|2024-12-02 16:24:50|2153.75|2146.45|2155.15|2147.85|2156.1|2148.8|2151.85|2144.55|36
1733156700000|2024-12-02 16:25:00|2155.05|2147.75|2155.25|2147.95|2156.55|2149.25|2153.79|2146.49|34
1733156710000|2024-12-02 16:25:10|2155.15|2147.85|2152.92|2145.62|2156.15|2148.85|2152.92|2145.62|30
1733156720000|2024-12-02 16:25:20|2154.1|2146.8|2152.9|2145.6|2154.65|2147.35|2152.9|2145.6|31
1733156730000|2024-12-02 16:25:30|2153|2145.7|2150.85|2143.55|2153|2145.7|2150.4|2143.1|26
1733156740000|2024-12-02 16:25:40|2150.35|2143.05|2146.65|2139.35|2151.15|2143.85|2146.35|2139.05|29
1733156750000|2024-12-02 16:25:50|2147.75|2140.45|2144|2136.7|2147.75|2140.45|2144|2136.7|24
1733156760000|2024-12-02 16:26:00|2144.3|2137|2145.2|2137.9|2147.05|2139.75|2144.3|2137|25
1733156770000|2024-12-02 16:26:10|2145.1|2137.8|2144.98|2137.68|2145.9|2138.6|2144.65|2137.35|28
1733156780000|2024-12-02 16:26:20|2144.78|2137.48|2141.93|2134.63|2145.2|2137.9|2141.58|2134.28|30
1733156790000|2024-12-02 16:26:30|2142.25|2134.95|2142.15|2134.85|2143.65|2136.35|2140.15|2132.85|31
1733156800000|2024-12-02 16:26:40|2140.7|2133.4|2141.15|2133.85|2142.65|2135.35|2140.36|2133.06|31
1733156810000|2024-12-02 16:26:50|2141.05|2133.75|2143.05|2135.75|2143.05|2135.75|2140.35|2133.05|23
1733156820000|2024-12-02 16:27:00|2142.65|2135.35|2142.15|2134.85|2142.96|2135.66|2140.45|2133.15|28
1733156830000|2024-12-02 16:27:10|2141.5|2134.2|2142.37|2135.07|2145.4|2138.1|2141.5|2134.2|28
1733156840000|2024-12-02 16:27:20|2142.85|2135.55|2140.3|2133|2142.85|2135.55|2138.95|2131.65|29
1733156850000|2024-12-02 16:27:30|2140.25|2132.95|2140.31|2133.01|2141.63|2134.33|2135.69|2128.39|36
1733156860000|2024-12-02 16:27:40|2139.89|2132.59|2159.9|2152.6|2160.4|2153.1|2138.1|2130.8|35
1733156870000|2024-12-02 16:27:50|2161.25|2153.95|2159.15|2151.85|2162.15|2154.85|2158.15|2150.85|35
1733156880000|2024-12-02 16:28:00|2161.15|2153.85|2167.15|2159.85|2173.8|2166.5|2158.65|2151.35|35
1733156890000|2024-12-02 16:28:10|2166.15|2158.85|2166.65|2159.35|2169.45|2162.15|2161.15|2153.85|25
1733156900000|2024-12-02 16:28:20|2166.15|2158.85|2161.65|2154.35|2167.15|2159.85|2161.65|2154.35|29
1733156910000|2024-12-02 16:28:30|2163.65|2156.35|2167.65|2160.35|2167.65|2160.35|2162.15|2154.85|22
1733156920000|2024-12-02 16:28:40|2167.15|2159.85|2169.15|2161.85|2169.65|2162.35|2167.15|2159.85|24
1733156930000|2024-12-02 16:28:50|2168.15|2160.85|2166.15|2158.85|2170.15|2162.85|2164.65|2157.35|18
1733156940000|2024-12-02 16:29:00|2164.15|2156.85|2157.15|2149.85|2164.5|2157.2|2156.15|2148.85|29
1733156950000|2024-12-02 16:29:10|2156.65|2149.35|2151.15|2143.85|2159.15|2151.85|2151.15|2143.85|22
1733156960000|2024-12-02 16:29:20|2150.47|2143.17|2153.9|2146.6|2156.15|2148.85|2150.15|2142.85|22
1733156970000|2024-12-02 16:29:30|2154|2146.7|2148.45|2141.15|2155.15|2147.85|2148.15|2140.85|28
1733156980000|2024-12-02 16:29:40|2148.3|2141|2146.35|2139.05|2148.9|2141.6|2146.15|2138.85|33
1733156990000|2024-12-02 16:29:50|2146.3|2139|2144.95|2137.65|2147.65|2140.35|2143.25|2135.95|37
1733157000000|2024-12-02 16:30:00|2144.65|2137.35|2147.15|2139.85|2148.65|2141.35|2143.15|2135.85|27
1733157010000|2024-12-02 16:30:10|2147.11|2139.81|2153.65|2146.35|2154.55|2147.25|2146.72|2139.42|35
1733157020000|2024-12-02 16:30:20|2152.74|2145.44|2147.2|2139.9|2153.75|2146.45|2146.1|2138.8|33
1733157030000|2024-12-02 16:30:30|2147.15|2139.85|2146.15|2138.85|2147.15|2139.85|2145.05|2137.75|33
1733157040000|2024-12-02 16:30:40|2145.5|2138.2|2146.15|2138.85|2146.63|2139.33|2143|2135.7|33
1733157050000|2024-12-02 16:30:50|2146.4|2139.1|2148.65|2141.35|2148.65|2141.35|2146.15|2138.85|36
1733157060000|2024-12-02 16:31:00|2148.15|2140.85|2148.65|2141.35|2151.95|2144.65|2147.65|2140.35|33
1733157070000|2024-12-02 16:31:10|2147.65|2140.35|2148.65|2141.35|2149.65|2142.35|2147.65|2140.35|18
1733157080000|2024-12-02 16:31:20|2148.15|2140.85|2147.65|2140.35|2150.25|2142.95|2147.15|2139.85|25
1733157090000|2024-12-02 16:31:30|2147.15|2139.85|2145.9|2138.6|2148.65|2141.35|2142.95|2135.65|27
1733157100000|2024-12-02 16:31:40|2146.2|2138.9|2147.28|2139.98|2149.65|2142.35|2146.03|2138.73|25
1733157110000|2024-12-02 16:31:50|2147.4|2140.1|2150.15|2142.85|2150.65|2143.35|2147.4|2140.1|27
1733157120000|2024-12-02 16:32:00|2150.65|2143.35|2151.65|2144.35|2152.65|2145.35|2149.15|2141.85|29
1733157130000|2024-12-02 16:32:10|2151.15|2143.85|2151.5|2144.2|2152.65|2145.35|2148.09|2140.79|33
1733157140000|2024-12-02 16:32:20|2149.65|2142.35|2148.28|2140.98|2151.2|2143.9|2148.28|2140.98|24
1733157150000|2024-12-02 16:32:30|2149.15|2141.85|2145.3|2138|2149.49|2142.19|2143.25|2135.95|33
1733157160000|2024-12-02 16:32:40|2145.25|2137.95|2143.15|2135.85|2145.65|2138.35|2143.15|2135.85|20
1733157170000|2024-12-02 16:32:50|2143.65|2136.35|2147.15|2139.85|2148.65|2141.35|2143.65|2136.35|28
1733157180000|2024-12-02 16:33:00|2147.65|2140.35|2148.15|2140.85|2149.15|2141.85|2146.47|2139.17|29
1733157190000|2024-12-02 16:33:10|2149.15|2141.85|2148.65|2141.35|2149.65|2142.35|2146.85|2139.55|27
1733157200000|2024-12-02 16:33:20|2149.65|2142.35|2150.18|2142.88|2151.65|2144.35|2148.15|2140.85|28
1733157210000|2024-12-02 16:33:30|2151.15|2143.85|2147.35|2140.05|2151.65|2144.35|2146.35|2139.05|27
1733157220000|2024-12-02 16:33:40|2147.15|2139.85|2146.25|2138.95|2148.45|2141.15|2145.15|2137.85|27
1733157230000|2024-12-02 16:33:50|2146.55|2139.25|2146.15|2138.85|2147.4|2140.1|2145.26|2137.96|24
1733157240000|2024-12-02 16:34:00|2146.65|2139.35|2146.13|2138.83|2147.45|2140.15|2145.15|2137.85|30
1733157250000|2024-12-02 16:34:10|2146.24|2138.94|2146.15|2138.85|2147.65|2140.35|2145.35|2138.05|31
1733157260000|2024-12-02 16:34:20|2146.85|2139.55|2146.15|2138.85|2150.16|2142.86|2145.65|2138.35|20
1733157270000|2024-12-02 16:34:30|2146.09|2138.79|2144.59|2137.29|2147.65|2140.35|2143.3|2136|31
1733157280000|2024-12-02 16:34:40|2144.4|2137.1|2144.05|2136.75|2146.65|2139.35|2143.7|2136.4|23
1733157290000|2024-12-02 16:34:50|2145.25|2137.95|2144.3|2137|2145.75|2138.45|2142.25|2134.95|20
1733157300000|2024-12-02 16:35:00|2144.15|2136.85|2139.15|2131.85|2145.55|2138.25|2139.15|2131.85|26
1733157310000|2024-12-02 16:35:10|2140.15|2132.85|2146.05|2138.75|2146.05|2138.75|2136.15|2128.85|26
1733157320000|2024-12-02 16:35:20|2146|2138.7|2148.15|2140.85|2149.65|2142.35|2145.15|2137.85|27
1733157330000|2024-12-02 16:35:30|2148.65|2141.35|2148.65|2141.35|2151.65|2144.35|2147.65|2140.35|21
1733157340000|2024-12-02 16:35:40|2149.1|2141.8|2151.15|2143.85|2152.65|2145.35|2149.1|2141.8|26
1733157350000|2024-12-02 16:35:50|2150.65|2143.35|2149.15|2141.85|2151.65|2144.35|2148.15|2140.85|20
1733157360000|2024-12-02 16:36:00|2149.65|2142.35|2149.65|2142.35|2151.65|2144.35|2149.15|2141.85|20
1733157370000|2024-12-02 16:36:10|2149.15|2141.85|2145.95|2138.65|2149.15|2141.85|2145.15|2137.85|17
1733157380000|2024-12-02 16:36:20|2145.65|2138.35|2147.07|2139.77|2149.15|2141.85|2145.15|2137.85|31
1733157390000|2024-12-02 16:36:30|2147.05|2139.75|2146.15|2138.85|2148.45|2141.15|2145.8|2138.5|22
1733157400000|2024-12-02 16:36:40|2144.65|2137.35|2144.09|2136.79|2145.95|2138.65|2144.09|2136.79|25
1733157410000|2024-12-02 16:36:50|2144.11|2136.81|2144.09|2136.79|2144.71|2137.41|2144.05|2136.75|14
1733157420000|2024-12-02 16:37:00|2145.65|2138.35|2145.65|2138.35|2147.15|2139.85|2144.15|2136.85|24
1733157430000|2024-12-02 16:37:10|2145.15|2137.85|2144.15|2136.85|2145.15|2137.85|2143.65|2136.35|6
1733157440000|2024-12-02 16:37:20|2143.65|2136.35|2145.15|2137.85|2146.13|2138.83|2143.65|2136.35|14
1733157450000|2024-12-02 16:37:30|2146.15|2138.85|2138.85|2131.55|2148.45|2141.15|2138.35|2131.05|31
1733157460000|2024-12-02 16:37:40|2139.02|2131.72|2137.85|2130.55|2140.9|2133.6|2137.15|2129.85|28
1733157470000|2024-12-02 16:37:50|2136.9|2129.6|2137.38|2130.08|2138.65|2131.35|2136.51|2129.21|22
1733157480000|2024-12-02 16:38:00|2137.63|2130.33|2134.1|2126.8|2137.65|2130.35|2133.45|2126.15|32
1733157490000|2024-12-02 16:38:10|2134.2|2126.9|2132.15|2124.85|2136.32|2129.02|2132.15|2124.85|32
1733157500000|2024-12-02 16:38:20|2133.15|2125.85|2130.65|2123.35|2133.15|2125.85|2130.65|2123.35|28
1733157510000|2024-12-02 16:38:30|2130.25|2122.95|2131.4|2124.1|2131.45|2124.15|2128.5|2121.2|36
1733157520000|2024-12-02 16:38:40|2131.55|2124.25|2133.35|2126.05|2133.35|2126.05|2130.3|2123|34
1733157530000|2024-12-02 16:38:50|2133.25|2125.95|2132.15|2124.85|2133.7|2126.4|2131.45|2124.15|29
1733157540000|2024-12-02 16:39:00|2132.45|2125.15|2130.4|2123.1|2133.5|2126.2|2130.15|2122.85|27
1733157550000|2024-12-02 16:39:10|2130.35|2123.05|2135.95|2128.65|2135.95|2128.65|2130.35|2123.05|39
1733157560000|2024-12-02 16:39:20|2135.94|2128.64|2130.8|2123.5|2136.3|2129|2130.8|2123.5|32
1733157570000|2024-12-02 16:39:30|2130.65|2123.35|2125.8|2118.5|2130.65|2123.35|2125.8|2118.5|31
1733157580000|2024-12-02 16:39:40|2125.7|2118.4|2126.48|2119.18|2127.1|2119.8|2125.7|2118.4|34
1733157590000|2024-12-02 16:39:50|2126.7|2119.4|2127.09|2119.79|2128.15|2120.85|2125.85|2118.55|31
1733157600000|2024-12-02 16:40:00|2127.13|2119.83|2125.75|2118.45|2129.45|2122.15|2125.75|2118.45|36
1733157610000|2024-12-02 16:40:10|2126.15|2118.85|2120.15|2112.85|2126.15|2118.85|2120.15|2112.85|40
1733157620000|2024-12-02 16:40:20|2120.11|2112.81|2119.54|2112.24|2120.95|2113.65|2119.05|2111.75|37
1733157630000|2024-12-02 16:40:30|2119.63|2112.33|2118.15|2110.85|2120.3|2113|2117.17|2109.87|34
1733157640000|2024-12-02 16:40:40|2118.25|2110.95|2121.5|2114.2|2121.92|2114.62|2118.25|2110.95|34
1733157650000|2024-12-02 16:40:50|2121.2|2113.9|2118.6|2111.3|2121.55|2114.25|2118.2|2110.9|30
1733157660000|2024-12-02 16:41:00|2118.52|2111.22|2121.15|2113.85|2123.6|2116.3|2118.2|2110.9|34
1733157670000|2024-12-02 16:41:10|2121|2113.7|2118.98|2111.68|2121.57|2114.27|2118.6|2111.3|36
1733157680000|2024-12-02 16:41:20|2118.85|2111.55|2119.15|2111.85|2122.25|2114.95|2118.35|2111.05|36
1733157690000|2024-12-02 16:41:30|2119.1|2111.8|2120.12|2112.82|2122.3|2115|2119|2111.7|35
1733157700000|2024-12-02 16:41:40|2119.85|2112.55|2116.15|2108.85|2120.55|2113.25|2116.15|2108.85|22
1733157710000|2024-12-02 16:41:50|2114.7|2107.4|2116.15|2108.85|2116.4|2109.1|2113.8|2106.5|35
1733157720000|2024-12-02 16:42:00|2115.89|2108.59|2116.65|2109.35|2118.5|2111.2|2115.84|2108.54|38
1733157730000|2024-12-02 16:42:10|2116.15|2108.85|2116.54|2109.24|2116.75|2109.45|2113.15|2105.85|34
1733157740000|2024-12-02 16:42:20|2117.37|2110.07|2117.55|2110.25|2118.2|2110.9|2112.5|2105.2|35
1733157750000|2024-12-02 16:42:30|2118.05|2110.75|2119.45|2112.15|2120.45|2113.15|2117.25|2109.95|37
1733157760000|2024-12-02 16:42:40|2119.8|2112.5|2119.83|2112.53|2122.75|2115.45|2119.4|2112.1|32
1733157770000|2024-12-02 16:42:50|2120.04|2112.74|2124.5|2117.2|2125.05|2117.75|2120.04|2112.74|36
1733157780000|2024-12-02 16:43:00|2124.6|2117.3|2128.1|2120.8|2129.1|2121.8|2124.6|2117.3|39
1733157790000|2024-12-02 16:43:10|2128.15|2120.85|2125.45|2118.15|2128.15|2120.85|2124.45|2117.15|35
1733157800000|2024-12-02 16:43:20|2124.68|2117.38|2128.45|2121.15|2128.45|2121.15|2124.5|2117.2|38
1733157810000|2024-12-02 16:43:30|2127.95|2120.65|2124.78|2117.48|2127.95|2120.65|2123.99|2116.69|33
1733157820000|2024-12-02 16:43:40|2124.5|2117.2|2125.56|2118.26|2127.03|2119.73|2124.35|2117.05|34
1733157830000|2024-12-02 16:43:50|2125.44|2118.14|2124.25|2116.95|2126.48|2119.18|2124.25|2116.95|28
1733157840000|2024-12-02 16:44:00|2123.95|2116.65|2126.55|2119.25|2126.7|2119.4|2121.85|2114.55|35
1733157850000|2024-12-02 16:44:10|2126.05|2118.75|2129.67|2122.37|2130.1|2122.8|2125.17|2117.87|34
1733157860000|2024-12-02 16:44:20|2129.78|2122.48|2128.82|2121.52|2131.1|2123.8|2128.4|2121.1|29
1733157870000|2024-12-02 16:44:30|2128.85|2121.55|2125.7|2118.4|2129.63|2122.33|2125.7|2118.4|32
1733157880000|2024-12-02 16:44:40|2125.65|2118.35|2130.68|2123.38|2130.68|2123.38|2124.95|2117.65|34
1733157890000|2024-12-02 16:44:50|2131.25|2123.95|2127.4|2120.1|2131.25|2123.95|2126.5|2119.2|31
1733157900000|2024-12-02 16:45:00|2127.35|2120.05|2126.24|2118.94|2130.15|2122.85|2124.9|2117.6|38
1733157910000|2024-12-02 16:45:10|2126.29|2118.99|2125.4|2118.1|2127.2|2119.9|2123.5|2116.2|37
1733157920000|2024-12-02 16:45:20|2126|2118.7|2129.15|2121.85|2130.7|2123.4|2125.15|2117.85|33
1733157930000|2024-12-02 16:45:30|2129.4|2122.1|2128.41|2121.11|2129.6|2122.3|2126.65|2119.35|31
1733157940000|2024-12-02 16:45:40|2128.35|2121.05|2126.45|2119.15|2129.2|2121.9|2124.3|2117|32
1733157950000|2024-12-02 16:45:50|2126.4|2119.1|2124.65|2117.35|2128.3|2121|2123.7|2116.4|31
1733157960000|2024-12-02 16:46:00|2124.75|2117.45|2123.5|2116.2|2125.6|2118.3|2121.9|2114.6|37
1733157970000|2024-12-02 16:46:10|2123.4|2116.1|2123.26|2115.96|2124.05|2116.75|2122.4|2115.1|34
1733157980000|2024-12-02 16:46:20|2123.2|2115.9|2135.75|2128.45|2135.75|2128.45|2123.2|2115.9|40
1733157990000|2024-12-02 16:46:30|2135.71|2128.41|2138.15|2130.85|2138.58|2131.28|2134|2126.7|38
1733158000000|2024-12-02 16:46:40|2137.8|2130.5|2134.99|2127.69|2138.85|2131.55|2134.15|2126.85|39
1733158010000|2024-12-02 16:46:50|2134.9|2127.6|2134.55|2127.25|2137.6|2130.3|2134.35|2127.05|34
1733158020000|2024-12-02 16:47:00|2134.35|2127.05|2135.3|2128|2136.47|2129.17|2132.83|2125.53|40
1733158030000|2024-12-02 16:47:10|2135.15|2127.85|2140.3|2133|2140.3|2133|2134.5|2127.2|36
1733158040000|2024-12-02 16:47:20|2140.5|2133.2|2134.8|2127.5|2140.5|2133.2|2134.75|2127.45|34
1733158050000|2024-12-02 16:47:30|2135.36|2128.06|2136.34|2129.04|2137.24|2129.94|2135.15|2127.85|37
1733158060000|2024-12-02 16:47:40|2137.55|2130.25|2135.75|2128.45|2138.55|2131.25|2135.2|2127.9|29
1733158070000|2024-12-02 16:47:50|2135.7|2128.4|2140.9|2133.6|2140.9|2133.6|2134.73|2127.43|32
1733158080000|2024-12-02 16:48:00|2141.5|2134.2|2139.5|2132.2|2142.3|2135|2139.49|2132.19|30
1733158090000|2024-12-02 16:48:10|2140.48|2133.18|2144.45|2137.15|2144.55|2137.25|2140.35|2133.05|30
1733158100000|2024-12-02 16:48:20|2144.4|2137.1|2146.05|2138.75|2146.9|2139.6|2143.1|2135.8|30
1733158110000|2024-12-02 16:48:30|2146.95|2139.65|2150.3|2143|2150.3|2143|2146.95|2139.65|28
1733158120000|2024-12-02 16:48:40|2150.15|2142.85|2150.4|2143.1|2150.65|2143.35|2148.8|2141.5|30
1733158130000|2024-12-02 16:48:50|2149.6|2142.3|2153.65|2146.35|2154.65|2147.35|2149.5|2142.2|31
1733158140000|2024-12-02 16:49:00|2154.15|2146.85|2151.55|2144.25|2154.65|2147.35|2151.45|2144.15|28
1733158150000|2024-12-02 16:49:10|2153.61|2146.31|2153.65|2146.35|2154.65|2147.35|2152.4|2145.1|30
1733158160000|2024-12-02 16:49:20|2154.15|2146.85|2151.05|2143.75|2154.15|2146.85|2150.8|2143.5|26
1733158170000|2024-12-02 16:49:30|2151.55|2144.25|2153.13|2145.83|2153.55|2146.25|2151.5|2144.2|32
1733158180000|2024-12-02 16:49:40|2153.17|2145.87|2151.15|2143.85|2153.73|2146.43|2149.69|2142.39|31
1733158190000|2024-12-02 16:49:50|2151.5|2144.2|2146.25|2138.95|2151.65|2144.35|2145.4|2138.1|26
1733158200000|2024-12-02 16:50:00|2146.15|2138.85|2150.15|2142.85|2150.15|2142.85|2143.85|2136.55|35
1733158210000|2024-12-02 16:50:10|2150.26|2142.96|2145.9|2138.6|2150.97|2143.67|2144.65|2137.35|38
1733158220000|2024-12-02 16:50:20|2145.65|2138.35|2143.1|2135.8|2145.9|2138.6|2143.1|2135.8|37
1733158230000|2024-12-02 16:50:30|2144.1|2136.8|2149.4|2142.1|2149.5|2142.2|2142.35|2135.05|32
1733158240000|2024-12-02 16:50:40|2149.3|2142|2156.5|2149.2|2156.55|2149.25|2149.15|2141.85|36
1733158250000|2024-12-02 16:50:50|2155.45|2148.15|2154.43|2147.13|2157.35|2150.05|2154.15|2146.85|32
1733158260000|2024-12-02 16:51:00|2154.48|2147.18|2153|2145.7|2155.4|2148.1|2152.3|2145|39
1733158270000|2024-12-02 16:51:10|2152.8|2145.5|2152.29|2144.99|2155.2|2147.9|2151.4|2144.1|39
1733158280000|2024-12-02 16:51:20|2153.4|2146.1|2152.32|2145.02|2154.25|2146.95|2151.7|2144.4|36
1733158290000|2024-12-02 16:51:30|2152.25|2144.95|2149.1|2141.8|2153.9|2146.6|2147.65|2140.35|39
1733158300000|2024-12-02 16:51:40|2148.9|2141.6|2149.65|2142.35|2150.28|2142.98|2146.9|2139.6|34
1733158310000|2024-12-02 16:51:50|2149.15|2141.85|2146.82|2139.52|2150.15|2142.85|2146.75|2139.45|38
1733158320000|2024-12-02 16:52:00|2146.85|2139.55|2145.8|2138.5|2148.3|2141|2144.74|2137.44|36
1733158330000|2024-12-02 16:52:10|2146.15|2138.85|2147.8|2140.5|2149.45|2142.15|2144.8|2137.5|38
1733158340000|2024-12-02 16:52:20|2147.9|2140.6|2152.55|2145.25|2153.95|2146.65|2147.5|2140.2|36
1733158350000|2024-12-02 16:52:30|2152.25|2144.95|2151.65|2144.35|2154.15|2146.85|2151.65|2144.35|25
1733158360000|2024-12-02 16:52:40|2152.15|2144.85|2151.85|2144.55|2152.5|2145.2|2149.7|2142.4|24
1733158370000|2024-12-02 16:52:50|2150.6|2143.3|2152.33|2145.03|2152.59|2145.29|2150.6|2143.3|35
1733158380000|2024-12-02 16:53:00|2152.3|2145|2151.61|2144.31|2153.3|2146|2151.09|2143.79|37
1733158390000|2024-12-02 16:53:10|2151.65|2144.35|2152.48|2145.18|2154.54|2147.24|2151.65|2144.35|36
1733158400000|2024-12-02 16:53:20|2152.73|2145.43|2151.21|2143.91|2154.61|2147.31|2151.21|2143.91|35
1733158410000|2024-12-02 16:53:30|2151.2|2143.9|2151.52|2144.22|2153.45|2146.15|2150.5|2143.2|35
1733158420000|2024-12-02 16:53:40|2151.53|2144.23|2157.2|2149.9|2157.5|2150.2|2151.53|2144.23|37
1733158430000|2024-12-02 16:53:50|2157.4|2150.1|2157.55|2150.25|2158.65|2151.35|2155.8|2148.5|35
1733158440000|2024-12-02 16:54:00|2158.35|2151.05|2159.97|2152.67|2159.97|2152.67|2156.4|2149.1|32
1733158450000|2024-12-02 16:54:10|2159.5|2152.2|2162.25|2154.95|2162.95|2155.65|2159.5|2152.2|38
1733158460000|2024-12-02 16:54:20|2163.15|2155.85|2161.95|2154.65|2163.85|2156.55|2161.8|2154.5|30
1733158470000|2024-12-02 16:54:30|2161.75|2154.45|2159.65|2152.35|2162.18|2154.88|2159.45|2152.15|30
1733158480000|2024-12-02 16:54:40|2159.35|2152.05|2156.25|2148.95|2159.35|2152.05|2155.8|2148.5|29
1733158490000|2024-12-02 16:54:50|2156.65|2149.35|2156.3|2149|2156.65|2149.35|2155.45|2148.15|36
1733158500000|2024-12-02 16:55:00|2156.15|2148.85|2160.4|2153.1|2160.4|2153.1|2155.35|2148.05|35
1733158510000|2024-12-02 16:55:10|2160.33|2153.03|2159.2|2151.9|2162.3|2155|2158.1|2150.8|36
1733158520000|2024-12-02 16:55:20|2159.45|2152.15|2157.15|2149.85|2159.7|2152.4|2153.3|2146|39
1733158530000|2024-12-02 16:55:30|2160.96|2153.66|2159.15|2151.85|2162.05|2154.75|2158.15|2150.85|30
1733158540000|2024-12-02 16:55:40|2160.65|2153.35|2161.15|2153.85|2161.65|2154.35|2160.09|2152.79|29
1733158550000|2024-12-02 16:55:50|2161.45|2154.15|2162.47|2155.17|2163.23|2155.93|2161.45|2154.15|30
1733158560000|2024-12-02 16:56:00|2162.41|2155.11|2163.15|2155.85|2163.98|2156.68|2160.5|2153.2|38
1733158570000|2024-12-02 16:56:10|2163.8|2156.5|2162.25|2154.95|2164.4|2157.1|2161.6|2154.3|38
1733158580000|2024-12-02 16:56:20|2162.36|2155.06|2164.5|2157.2|2165.1|2157.8|2162.36|2155.06|37
1733158590000|2024-12-02 16:56:30|2164.45|2157.15|2160.2|2152.9|2164.5|2157.2|2160|2152.7|36
1733158600000|2024-12-02 16:56:40|2160.15|2152.85|2154|2146.7|2160.8|2153.5|2153.95|2146.65|38
1733158610000|2024-12-02 16:56:50|2153.95|2146.65|2157.8|2150.5|2157.8|2150.5|2153.95|2146.65|38
1733158620000|2024-12-02 16:57:00|2158.45|2151.15|2157.6|2150.3|2159.7|2152.4|2156.5|2149.2|36
1733158630000|2024-12-02 16:57:10|2157.84|2150.54|2159.9|2152.6|2159.9|2152.6|2156.45|2149.15|35
1733158640000|2024-12-02 16:57:20|2160.1|2152.8|2161.3|2154|2161.34|2154.04|2158.1|2150.8|35
1733158650000|2024-12-02 16:57:30|2161.24|2153.94|2161.6|2154.3|2162.65|2155.35|2160.55|2153.25|37
1733158660000|2024-12-02 16:57:40|2161.65|2154.35|2160.85|2153.55|2163.56|2156.26|2160.85|2153.55|27
1733158670000|2024-12-02 16:57:50|2160.8|2153.5|2157.6|2150.3|2161.7|2154.4|2157.6|2150.3|34
1733158680000|2024-12-02 16:58:00|2157.65|2150.35|2156.75|2149.45|2160.52|2153.22|2156.65|2149.35|37
1733158690000|2024-12-02 16:58:10|2156.6|2149.3|2158.85|2151.55|2160.2|2152.9|2156.6|2149.3|35
1733158700000|2024-12-02 16:58:20|2158.8|2151.5|2162.35|2155.05|2162.35|2155.05|2158.8|2151.5|31
1733158710000|2024-12-02 16:58:30|2162.5|2155.2|2158.65|2151.35|2162.5|2155.2|2158.1|2150.8|26
1733158720000|2024-12-02 16:58:40|2158.2|2150.9|2161.2|2153.9|2161.6|2154.3|2157.5|2150.2|36
1733158730000|2024-12-02 16:58:50|2161.45|2154.15|2163.45|2156.15|2164.63|2157.33|2161.45|2154.15|33
1733158740000|2024-12-02 16:59:00|2163.5|2156.2|2163.26|2155.96|2163.7|2156.4|2160.65|2153.35|33
1733158750000|2024-12-02 16:59:10|2163.4|2156.1|2165.65|2158.35|2166.5|2159.2|2162.55|2155.25|32
1733158760000|2024-12-02 16:59:20|2165.55|2158.25|2165.75|2158.45|2166.65|2159.35|2163.7|2156.4|38
1733158770000|2024-12-02 16:59:30|2165.8|2158.5|2166.9|2159.6|2167.65|2160.35|2165.65|2158.35|33
1733158780000|2024-12-02 16:59:40|2166.95|2159.65|2168.55|2161.25|2168.55|2161.25|2166.45|2159.15|29
1733158790000|2024-12-02 16:59:50|2168.4|2161.1|2167.05|2159.75|2169.61|2162.31|2167.05|2159.75|24
1733158800000|2024-12-02 17:00:00|2167.4|2160.1|2169.5|2162.2|2169.5|2162.2|2166.1|2158.8|39
1733158810000|2024-12-02 17:00:10|2168.75|2161.45|2168.04|2160.74|2170.4|2163.1|2166.95|2159.65|33
1733158820000|2024-12-02 17:00:20|2168.15|2160.85|2166.15|2158.85|2168.22|2160.92|2165.65|2158.35|28
1733158830000|2024-12-02 17:00:30|2165.65|2158.35|2163.25|2155.95|2166.15|2158.85|2161.04|2153.74|21
1733158840000|2024-12-02 17:00:40|2163.4|2156.1|2168.05|2160.75|2169.2|2161.9|2163.4|2156.1|33
1733158850000|2024-12-02 17:00:50|2168.55|2161.25|2171.15|2163.85|2172.15|2164.85|2168.55|2161.25|28
1733158860000|2024-12-02 17:01:00|2172.15|2164.85|2186.65|2179.35|2186.65|2179.35|2170.15|2162.85|32
1733158870000|2024-12-02 17:01:10|2186.15|2178.85|2194.35|2187.05|2194.35|2187.05|2185.15|2177.85|35
1733158880000|2024-12-02 17:01:20|2194.65|2187.35|2195.15|2187.85|2196.85|2189.55|2193.12|2185.82|33
1733158890000|2024-12-02 17:01:30|2196.1|2188.8|2192.15|2184.85|2196.1|2188.8|2190.65|2183.35|35
1733158900000|2024-12-02 17:01:40|2192.35|2185.05|2194.15|2186.85|2196.15|2188.85|2191.75|2184.45|32
1733158910000|2024-12-02 17:01:50|2194.3|2187|2198.46|2191.16|2200.72|2193.42|2194.3|2187|34
1733158920000|2024-12-02 17:02:00|2198.65|2191.35|2193.15|2185.85|2198.65|2191.35|2193.15|2185.85|27
1733158930000|2024-12-02 17:02:10|2193.65|2186.35|2195.31|2188.01|2197.65|2190.35|2193.65|2186.35|32
1733158940000|2024-12-02 17:02:20|2195.15|2187.85|2197.2|2189.9|2197.85|2190.55|2193.65|2186.35|31
1733158950000|2024-12-02 17:02:30|2197.53|2190.23|2191.72|2184.42|2197.53|2190.23|2189.15|2181.85|33
1733158960000|2024-12-02 17:02:40|2191.15|2183.85|2191.65|2184.35|2194.65|2187.35|2190.65|2183.35|34
1733158970000|2024-12-02 17:02:50|2191.7|2184.4|2200.65|2193.35|2201.65|2194.35|2191.65|2184.35|35
1733158980000|2024-12-02 17:03:00|2201.65|2194.35|2202.4|2195.1|2204.65|2197.35|2201.15|2193.85|28
1733158990000|2024-12-02 17:03:10|2202.65|2195.35|2204.54|2197.24|2205.15|2197.85|2202.65|2195.35|27
1733159000000|2024-12-02 17:03:20|2205.18|2197.88|2204.9|2197.6|2208.15|2200.85|2201.79|2194.49|36
1733159010000|2024-12-02 17:03:30|2205.9|2198.6|2211.41|2204.11|2211.75|2204.45|2204.15|2196.85|34
1733159020000|2024-12-02 17:03:40|2211.75|2204.45|2203.58|2196.28|2211.75|2204.45|2203.58|2196.28|29
1733159030000|2024-12-02 17:03:50|2203.48|2196.18|2212.65|2205.35|2213.22|2205.92|2201.15|2193.85|36
1733159040000|2024-12-02 17:04:00|2213.15|2205.85|2209.06|2201.76|2213.15|2205.85|2208.95|2201.65|34
1733159050000|2024-12-02 17:04:10|2210.58|2203.28|2214.25|2206.95|2215.95|2208.65|2209.91|2202.61|40
1733159060000|2024-12-02 17:04:20|2214.3|2207|2208.5|2201.2|2216.15|2208.85|2207.96|2200.66|37
1733159070000|2024-12-02 17:04:30|2209.5|2202.2|2212.21|2204.91|2212.21|2204.91|2207|2199.7|37
1733159080000|2024-12-02 17:04:40|2211.9|2204.6|2209.95|2202.65|2212.15|2204.85|2209.35|2202.05|34
1733159090000|2024-12-02 17:04:50|2210.4|2203.1|2212.06|2204.76|2213.05|2205.75|2206.85|2199.55|34
1733159100000|2024-12-02 17:05:00|2212.15|2204.85|2211.85|2204.55|2213.24|2205.94|2209.85|2202.55|28
1733159110000|2024-12-02 17:05:10|2213.15|2205.85|2213.38|2206.08|2213.38|2206.08|2207.6|2200.3|32
1733159120000|2024-12-02 17:05:20|2214.6|2207.3|2221.15|2213.85|2221.65|2214.35|2214.6|2207.3|36
1733159130000|2024-12-02 17:05:30|2221.65|2214.35|2225.85|2218.55|2228.15|2220.85|2221.15|2213.85|35
1733159140000|2024-12-02 17:05:40|2226.45|2219.15|2227.07|2219.77|2227.07|2219.77|2223.75|2216.45|36
1733159150000|2024-12-02 17:05:50|2226.75|2219.45|2228.35|2221.05|2228.35|2221.05|2226.75|2219.45|21
1733159160000|2024-12-02 17:06:00|2228.15|2220.85|2227.55|2220.25|2229.9|2222.6|2226.5|2219.2|29
1733159170000|2024-12-02 17:06:10|2228.15|2220.85|2228.35|2221.05|2230.83|2223.53|2228.15|2220.85|36
1733159180000|2024-12-02 17:06:20|2229.53|2222.23|2232.13|2224.83|2232.55|2225.25|2229.07|2221.77|35
1733159190000|2024-12-02 17:06:30|2232.3|2225|2229.99|2222.69|2232.55|2225.25|2227.8|2220.5|36
1733159200000|2024-12-02 17:06:40|2229.65|2222.35|2236.15|2228.85|2237.35|2230.05|2229.15|2221.85|28
1733159210000|2024-12-02 17:06:50|2236.3|2229|2234.45|2227.15|2236.3|2229|2233.75|2226.45|32
1733159220000|2024-12-02 17:07:00|2234.97|2227.67|2236.4|2229.1|2237.65|2230.35|2234.35|2227.05|36
1733159230000|2024-12-02 17:07:10|2236.65|2229.35|2241.3|2234|2241.75|2234.45|2236.65|2229.35|38
1733159240000|2024-12-02 17:07:20|2241.24|2233.94|2237.65|2230.35|2241.3|2234|2237.5|2230.2|36
1733159250000|2024-12-02 17:07:30|2237.08|2229.78|2242.2|2234.9|2242.2|2234.9|2236.35|2229.05|39
1733159260000|2024-12-02 17:07:40|2242.38|2235.08|2246|2238.7|2246.67|2239.37|2242.3|2235|31
1733159270000|2024-12-02 17:07:50|2244.61|2237.31|2238.95|2231.65|2245.15|2237.85|2238.95|2231.65|37
1733159280000|2024-12-02 17:08:00|2239.43|2232.13|2256.7|2249.4|2256.7|2249.4|2230.75|2223.45|38
1733159290000|2024-12-02 17:08:10|2257.6|2250.3|2255.65|2248.35|2259.98|2252.68|2255.65|2248.35|36
1733159300000|2024-12-02 17:08:20|2255.45|2248.15|2260.45|2253.15|2260.5|2253.2|2253.15|2245.85|37
1733159310000|2024-12-02 17:08:30|2260|2252.7|2254.4|2247.1|2260.43|2253.13|2254.4|2247.1|36
1733159320000|2024-12-02 17:08:40|2254.75|2247.45|2255.65|2248.35|2255.98|2248.68|2253.25|2245.95|39
1733159330000|2024-12-02 17:08:50|2256.15|2248.85|2249.85|2242.55|2256.15|2248.85|2247.15|2239.85|36
1733159340000|2024-12-02 17:09:00|2250.18|2242.88|2248.3|2241|2253.7|2246.4|2248.3|2241|37
1733159350000|2024-12-02 17:09:10|2248.26|2240.96|2244.25|2236.95|2248.26|2240.96|2244.25|2236.95|31
1733159360000|2024-12-02 17:09:20|2244.77|2237.47|2249.15|2241.85|2249.9|2242.6|2242.65|2235.35|36
1733159370000|2024-12-02 17:09:30|2249|2241.7|2247.03|2239.73|2249.15|2241.85|2245.95|2238.65|35
1733159380000|2024-12-02 17:09:40|2248.2|2240.9|2247.59|2240.29|2249.4|2242.1|2246.47|2239.17|38
1733159390000|2024-12-02 17:09:50|2248.29|2240.99|2248.15|2240.85|2249.2|2241.9|2246.43|2239.13|32
1733159400000|2024-12-02 17:10:00|2248.65|2241.35|2246.6|2239.3|2251.05|2243.75|2246.6|2239.3|34
1733159410000|2024-12-02 17:10:10|2246.5|2239.2|2241.4|2234.1|2248.5|2241.2|2241.3|2234|34
1733159420000|2024-12-02 17:10:20|2241.3|2234|2237.8|2230.5|2243.4|2236.1|2237.28|2229.98|35
1733159430000|2024-12-02 17:10:30|2236.7|2229.4|2243.29|2235.99|2244.45|2237.15|2236.7|2229.4|36
1733159440000|2024-12-02 17:10:40|2243.99|2236.69|2239.35|2232.05|2244.45|2237.15|2237.85|2230.55|34
1733159450000|2024-12-02 17:10:50|2238.29|2230.99|2250.48|2243.18|2250.48|2243.18|2238.29|2230.99|37
1733159460000|2024-12-02 17:11:00|2250.7|2243.4|2243.69|2236.39|2250.7|2243.4|2242.42|2235.12|36
1733159470000|2024-12-02 17:11:10|2244|2236.7|2238.41|2231.11|2244|2236.7|2238.4|2231.1|33
1733159480000|2024-12-02 17:11:20|2239.26|2231.96|2231.82|2224.52|2239.55|2232.25|2231.82|2224.52|33
1733159490000|2024-12-02 17:11:30|2232.76|2225.46|2228.7|2221.4|2232.76|2225.46|2228.7|2221.4|40
1733159500000|2024-12-02 17:11:40|2228.5|2221.2|2229|2221.7|2229.28|2221.98|2224.97|2217.67|38
1733159510000|2024-12-02 17:11:50|2228.96|2221.66|2228.15|2220.85|2229.55|2222.25|2223.93|2216.63|39
1733159520000|2024-12-02 17:12:00|2227.24|2219.94|2226.15|2218.85|2228.15|2220.85|2223.95|2216.65|35
1733159530000|2024-12-02 17:12:10|2226.03|2218.73|2223.05|2215.75|2226.06|2218.76|2223.05|2215.75|36
1733159540000|2024-12-02 17:12:20|2221.45|2214.15|2219.92|2212.62|2222.45|2215.15|2219.45|2212.15|36
1733159550000|2024-12-02 17:12:30|2220.37|2213.07|2221.55|2214.25|2221.91|2214.61|2219.35|2212.05|36
1733159560000|2024-12-02 17:12:40|2221.3|2214|2219.3|2212|2222.54|2215.24|2217.32|2210.02|37
1733159570000|2024-12-02 17:12:50|2219.5|2212.2|2215.45|2208.15|2219.6|2212.3|2215.45|2208.15|26
1733159580000|2024-12-02 17:13:00|2214.6|2207.3|2214.6|2207.3|2218|2210.7|2214.6|2207.3|35
1733159590000|2024-12-02 17:13:10|2214.85|2207.55|2207.85|2200.55|2215.5|2208.2|2207.85|2200.55|37
1733159600000|2024-12-02 17:13:20|2208.15|2200.85|2208.21|2200.91|2209.8|2202.5|2207.95|2200.65|37
1733159610000|2024-12-02 17:13:30|2208.15|2200.85|2208.8|2201.5|2210.85|2203.55|2208.1|2200.8|38
1733159620000|2024-12-02 17:13:40|2209.15|2201.85|2208.15|2200.85|2210.6|2203.3|2207.98|2200.68|29
1733159630000|2024-12-02 17:13:50|2208.75|2201.45|2213.35|2206.05|2213.35|2206.05|2207.8|2200.5|36
1733159640000|2024-12-02 17:14:00|2213.95|2206.65|2215|2207.7|2217.23|2209.93|2213.15|2205.85|38
1733159650000|2024-12-02 17:14:10|2213.8|2206.5|2220.28|2212.98|2220.65|2213.35|2213.8|2206.5|37
1733159660000|2024-12-02 17:14:20|2221.06|2213.76|2224.4|2217.1|2224.85|2217.55|2220.45|2213.15|39
1733159670000|2024-12-02 17:14:30|2224.2|2216.9|2228.21|2220.91|2228.38|2221.08|2223.05|2215.75|37
1733159680000|2024-12-02 17:14:40|2229.35|2222.05|2228.15|2220.85|2229.35|2222.05|2226.95|2219.65|34
1733159690000|2024-12-02 17:14:50|2228.44|2221.14|2224.39|2217.09|2229.78|2222.48|2224.15|2216.85|38
1733159700000|2024-12-02 17:15:00|2223.55|2216.25|2220.6|2213.3|2226.75|2219.45|2219|2211.7|39
1733159710000|2024-12-02 17:15:10|2219.9|2212.6|2216.26|2208.96|2220.94|2213.64|2215.8|2208.5|39
1733159720000|2024-12-02 17:15:20|2216.28|2208.98|2215.68|2208.38|2217.4|2210.1|2214.76|2207.46|37
1733159730000|2024-12-02 17:15:30|2215.75|2208.45|2213.48|2206.18|2216.52|2209.22|2213.32|2206.02|33
1733159740000|2024-12-02 17:15:40|2215.05|2207.75|2215.18|2207.88|2215.83|2208.53|2211.75|2204.45|34
1733159750000|2024-12-02 17:15:50|2215.21|2207.91|2213.45|2206.15|2215.35|2208.05|2212.7|2205.4|40
1733159760000|2024-12-02 17:16:00|2214.08|2206.78|2208.95|2201.65|2214.5|2207.2|2208.15|2200.85|35
1733159770000|2024-12-02 17:16:10|2209.89|2202.59|2210.3|2203|2211.9|2204.6|2209.52|2202.22|36
1733159780000|2024-12-02 17:16:20|2209.6|2202.3|2208.15|2200.85|2209.65|2202.35|2207.13|2199.83|37
1733159790000|2024-12-02 17:16:30|2206.6|2199.3|2200.95|2193.65|2207.78|2200.48|2200.6|2193.3|35
1733159800000|2024-12-02 17:16:40|2200.35|2193.05|2195.6|2188.3|2200.35|2193.05|2195.15|2187.85|35
1733159810000|2024-12-02 17:16:50|2196.37|2189.07|2196.45|2189.15|2198.87|2191.57|2195.15|2187.85|38
1733159820000|2024-12-02 17:17:00|2196.55|2189.25|2192.28|2184.98|2196.65|2189.35|2192.28|2184.98|33
1733159830000|2024-12-02 17:17:10|2192.25|2184.95|2191.2|2183.9|2195.8|2188.5|2190.8|2183.5|33
1733159840000|2024-12-02 17:17:20|2191.1|2183.8|2191.65|2184.35|2192.78|2185.48|2189.65|2182.35|37
1733159850000|2024-12-02 17:17:30|2191.9|2184.6|2190.95|2183.65|2192.91|2185.61|2190.6|2183.3|38
1733159860000|2024-12-02 17:17:40|2190.65|2183.35|2191.48|2184.18|2192.95|2185.65|2190.65|2183.35|31
1733159870000|2024-12-02 17:17:50|2191.35|2184.05|2191.72|2184.42|2192.35|2185.05|2189.15|2181.85|31
1733159880000|2024-12-02 17:18:00|2192.14|2184.84|2189.15|2181.85|2192.5|2185.2|2188.35|2181.05|30
1733159890000|2024-12-02 17:18:10|2186.85|2179.55|2186.15|2178.85|2189.15|2181.85|2185.35|2178.05|36
1733159900000|2024-12-02 17:18:20|2185.65|2178.35|2182.15|2174.85|2187.52|2180.22|2182.15|2174.85|36
1733159910000|2024-12-02 17:18:30|2182.13|2174.83|2186.55|2179.25|2187.18|2179.88|2180.9|2173.6|38
1733159920000|2024-12-02 17:18:40|2186.85|2179.55|2187.3|2180|2188.2|2180.9|2185.75|2178.45|31
1733159930000|2024-12-02 17:18:50|2186.8|2179.5|2185.05|2177.75|2186.9|2179.6|2184.84|2177.54|23
1733159940000|2024-12-02 17:19:00|2185.11|2177.81|2171.44|2164.14|2185.65|2178.35|2171.44|2164.14|37
1733159950000|2024-12-02 17:19:10|2171.33|2164.03|2174.65|2167.35|2174.65|2167.35|2170.05|2162.75|39
1733159960000|2024-12-02 17:19:20|2174.13|2166.83|2165.76|2158.46|2175.15|2167.85|2165.76|2158.46|38
1733159970000|2024-12-02 17:19:30|2165.52|2158.22|2163.25|2155.95|2168.08|2160.78|2163.25|2155.95|38
1733159980000|2024-12-02 17:19:40|2163.59|2156.29|2163.7|2156.4|2164.45|2157.15|2162.39|2155.09|33
1733159990000|2024-12-02 17:19:50|2164.55|2157.25|2164.14|2156.84|2164.92|2157.62|2163.47|2156.17|35
1733160000000|2024-12-02 17:20:00|2163.04|2155.74|2160.88|2153.58|2164.94|2157.64|2160.88|2153.58|35
1733160010000|2024-12-02 17:20:10|2160.95|2153.65|2164.7|2157.4|2164.7|2157.4|2160.3|2153|27
1733160020000|2024-12-02 17:20:20|2166.02|2158.72|2165.65|2158.35|2170.35|2163.05|2165.57|2158.27|39
1733160030000|2024-12-02 17:20:30|2165.58|2158.28|2167.04|2159.74|2167.9|2160.6|2164.58|2157.28|37
1733160040000|2024-12-02 17:20:40|2166.85|2159.55|2172.75|2165.45|2174.05|2166.75|2166.1|2158.8|36
1733160050000|2024-12-02 17:20:50|2172.76|2165.46|2171.1|2163.8|2173.95|2166.65|2169.05|2161.75|39
1733160060000|2024-12-02 17:21:00|2171.15|2163.85|2172.75|2165.45|2173.31|2166.01|2169.83|2162.53|34
1733160070000|2024-12-02 17:21:10|2174.56|2167.26|2165.69|2158.39|2175.45|2168.15|2165.69|2158.39|38
1733160080000|2024-12-02 17:21:20|2165.19|2157.89|2164.85|2157.55|2166.45|2159.15|2161.93|2154.63|37
1733160090000|2024-12-02 17:21:30|2164.42|2157.12|2169.85|2162.55|2170.31|2163.01|2164.29|2156.99|38
1733160100000|2024-12-02 17:21:40|2169.32|2162.02|2165.45|2158.15|2173.25|2165.95|2164.92|2157.62|38
1733160110000|2024-12-02 17:21:50|2165.55|2158.25|2169.15|2161.85|2169.8|2162.5|2165.55|2158.25|39
1733160120000|2024-12-02 17:22:00|2171.1|2163.8|2164.93|2157.63|2171.45|2164.15|2164.15|2156.85|34
1733160130000|2024-12-02 17:22:10|2164.9|2157.6|2163.06|2155.76|2164.9|2157.6|2162.53|2155.23|34
1733160140000|2024-12-02 17:22:20|2163.05|2155.75|2167.41|2160.11|2170|2162.7|2163.05|2155.75|34
1733160150000|2024-12-02 17:22:30|2167.7|2160.4|2175.61|2168.31|2178.65|2171.35|2167.7|2160.4|36
1733160160000|2024-12-02 17:22:40|2175.73|2168.43|2177.05|2169.75|2178|2170.7|2173.85|2166.55|32
1733160170000|2024-12-02 17:22:50|2177|2169.7|2178.07|2170.77|2178.65|2171.35|2177|2169.7|31
1733160180000|2024-12-02 17:23:00|2178.15|2170.85|2182.88|2175.58|2182.95|2175.65|2176.3|2169|36
1733160190000|2024-12-02 17:23:10|2183.18|2175.88|2187|2179.7|2188.25|2180.95|2183.18|2175.88|30
1733160200000|2024-12-02 17:23:20|2186.6|2179.3|2185.5|2178.2|2187.6|2180.3|2181.15|2173.85|34
1733160210000|2024-12-02 17:23:30|2185.15|2177.85|2187.04|2179.74|2187.3|2180|2184.65|2177.35|34
1733160220000|2024-12-02 17:23:40|2187.75|2180.45|2193.65|2186.35|2197.6|2190.3|2187.6|2180.3|39
1733160230000|2024-12-02 17:23:50|2193.39|2186.09|2188.45|2181.15|2193.39|2186.09|2187.8|2180.5|36
1733160240000|2024-12-02 17:24:00|2188.1|2180.8|2181.65|2174.35|2188.1|2180.8|2180.85|2173.55|33
1733160250000|2024-12-02 17:24:10|2181.15|2173.85|2183|2175.7|2184.1|2176.8|2180.81|2173.51|37
1733160260000|2024-12-02 17:24:20|2183.12|2175.82|2187.64|2180.34|2187.74|2180.44|2183.12|2175.82|40
1733160270000|2024-12-02 17:24:30|2188.21|2180.91|2188.33|2181.03|2190.15|2182.85|2185.15|2177.85|34
1733160280000|2024-12-02 17:24:40|2188.63|2181.33|2187.61|2180.31|2189.52|2182.22|2185.76|2178.46|28
1733160290000|2024-12-02 17:24:50|2187.6|2180.3|2187.45|2180.15|2189.15|2181.85|2185.65|2178.35|29
1733160300000|2024-12-02 17:25:00|2187.05|2179.75|2189.21|2181.91|2189.21|2181.91|2184.76|2177.46|30
1733160310000|2024-12-02 17:25:10|2189.78|2182.48|2191.65|2184.35|2191.75|2184.45|2188.15|2180.85|30
1733160320000|2024-12-02 17:25:20|2191.15|2183.85|2191.22|2183.92|2191.65|2184.35|2189.07|2181.77|22
1733160330000|2024-12-02 17:25:30|2191.65|2184.35|2189.25|2181.95|2191.65|2184.35|2189.25|2181.95|34
1733160340000|2024-12-02 17:25:40|2189.35|2182.05|2188.6|2181.3|2194.81|2187.51|2188.6|2181.3|36
1733160350000|2024-12-02 17:25:50|2188.65|2181.35|2184.41|2177.11|2188.65|2181.35|2183.1|2175.8|34
1733160360000|2024-12-02 17:26:00|2185.15|2177.85|2183.51|2176.21|2185.3|2178|2182.65|2175.35|15
1733160370000|2024-12-02 17:26:10|2183.15|2175.85|2189.15|2181.85|2190.15|2182.85|2180.25|2172.95|37
1733160380000|2024-12-02 17:26:20|2190.15|2182.85|2193.64|2186.34|2194.5|2187.2|2188.8|2181.5|28
1733160390000|2024-12-02 17:26:30|2193.4|2186.1|2191.15|2183.85|2194.4|2187.1|2191.15|2183.85|28
1733160400000|2024-12-02 17:26:40|2191.65|2184.35|2188.15|2180.85|2191.65|2184.35|2185.05|2177.75|36
1733160410000|2024-12-02 17:26:50|2189.28|2181.98|2190.65|2183.35|2191.15|2183.85|2188.15|2180.85|29
1733160420000|2024-12-02 17:27:00|2191.05|2183.75|2193.25|2185.95|2193.25|2185.95|2189.15|2181.85|34
1733160430000|2024-12-02 17:27:10|2194.7|2187.4|2194.38|2187.08|2196.75|2189.45|2192.35|2185.05|36
1733160440000|2024-12-02 17:27:20|2195.17|2187.87|2195.98|2188.68|2196.75|2189.45|2194.78|2187.48|29
1733160450000|2024-12-02 17:27:30|2195.15|2187.85|2192.9|2185.6|2195.45|2188.15|2190.15|2182.85|35
1733160460000|2024-12-02 17:27:40|2191.15|2183.85|2206.21|2198.91|2206.21|2198.91|2191.15|2183.85|25
1733160470000|2024-12-02 17:27:50|2210.98|2203.68|2211|2203.7|2214.95|2207.65|2210.91|2203.61|30
1733160480000|2024-12-02 17:28:00|2210.15|2202.85|2206.15|2198.85|2210.15|2202.85|2206.15|2198.85|19
1733160490000|2024-12-02 17:28:10|2205.65|2198.35|2203.15|2195.85|2206.35|2199.05|2201.6|2194.3|30
1733160500000|2024-12-02 17:28:20|2202.65|2195.35|2199.34|2192.04|2202.65|2195.35|2198.65|2191.35|22
1733160510000|2024-12-02 17:28:30|2199.15|2191.85|2197.15|2189.85|2199.15|2191.85|2197.15|2189.85|22
1733160520000|2024-12-02 17:28:40|2198.15|2190.85|2196.75|2189.45|2200.15|2192.85|2196.65|2189.35|22
1733160530000|2024-12-02 17:28:50|2196.25|2188.95|2196.15|2188.85|2198.65|2191.35|2196.15|2188.85|19
1733160540000|2024-12-02 17:29:00|2196.25|2188.95|2197.65|2190.35|2197.65|2190.35|2196.15|2188.85|14
1733160550000|2024-12-02 17:29:10|2197.15|2189.85|2190.65|2183.35|2200.15|2192.85|2190.65|2183.35|26
1733160560000|2024-12-02 17:29:20|2190.15|2182.85|2195.65|2188.35|2196.65|2189.35|2190.15|2182.85|31
1733160570000|2024-12-02 17:29:30|2194.85|2187.55|2200.15|2192.85|2200.15|2192.85|2194.85|2187.55|30
1733160580000|2024-12-02 17:29:40|2199.15|2191.85|2196.65|2189.35|2200.65|2193.35|2195.15|2187.85|27
1733160590000|2024-12-02 17:29:50|2196.15|2188.85|2190.07|2182.77|2196.65|2189.35|2190.07|2182.77|31
1733160600000|2024-12-02 17:30:00|2190.11|2182.81|2188.7|2181.4|2190.15|2182.85|2187.05|2179.75|24
1733160610000|2024-12-02 17:30:10|2189.87|2182.57|2194.15|2186.85|2194.15|2186.85|2187.65|2180.35|28
1733160620000|2024-12-02 17:30:20|2193.65|2186.35|2195.55|2188.25|2195.65|2188.35|2192.4|2185.1|27
1733160630000|2024-12-02 17:30:30|2195.15|2187.85|2202.15|2194.85|2202.65|2195.35|2195.15|2187.85|31
1733160640000|2024-12-02 17:30:40|2201.65|2194.35|2201.15|2193.85|2202.65|2195.35|2199.15|2191.85|18
1733160650000|2024-12-02 17:30:50|2200.15|2192.85|2195.15|2187.85|2201.28|2193.98|2195.15|2187.85|22
1733160660000|2024-12-02 17:31:00|2194.15|2186.85|2189.15|2181.85|2195.55|2188.25|2189.15|2181.85|30
1733160670000|2024-12-02 17:31:10|2188.65|2181.35|2185.15|2177.85|2191.15|2183.85|2185.15|2177.85|24
1733160680000|2024-12-02 17:31:20|2184.65|2177.35|2184.15|2176.85|2186.15|2178.85|2182.15|2174.85|26
1733160690000|2024-12-02 17:31:30|2183.15|2175.85|2185.91|2178.61|2186.47|2179.17|2182.15|2174.85|21
1733160700000|2024-12-02 17:31:40|2185.15|2177.85|2188.15|2180.85|2190.15|2182.85|2185.15|2177.85|26
1733160710000|2024-12-02 17:31:50|2189.65|2182.35|2188.5|2181.2|2189.65|2182.35|2186.15|2178.85|24
1733160720000|2024-12-02 17:32:00|2188.91|2181.61|2192.46|2185.16|2192.46|2185.16|2188.91|2181.61|27
1733160730000|2024-12-02 17:32:10|2192.65|2185.35|2184.65|2177.35|2192.65|2185.35|2183.15|2175.85|29
1733160740000|2024-12-02 17:32:20|2184.52|2177.22|2191.8|2184.5|2191.8|2184.5|2184.25|2176.95|28
1733160750000|2024-12-02 17:32:30|2191.72|2184.42|2201.2|2193.9|2201.45|2194.15|2191.72|2184.42|30
1733160760000|2024-12-02 17:32:40|2201.15|2193.85|2202.15|2194.85|2202.65|2195.35|2199.8|2192.5|27
1733160770000|2024-12-02 17:32:50|2202.65|2195.35|2195.5|2188.2|2202.65|2195.35|2195.5|2188.2|36
1733160780000|2024-12-02 17:33:00|2195.04|2187.74|2194.61|2187.31|2196.2|2188.9|2192.45|2185.15|36
1733160790000|2024-12-02 17:33:10|2195.15|2187.85|2197.86|2190.56|2197.86|2190.56|2193.4|2186.1|31
1733160800000|2024-12-02 17:33:20|2198.59|2191.29|2194.75|2187.45|2200.95|2193.65|2193.65|2186.35|36
1733160810000|2024-12-02 17:33:30|2194.35|2187.05|2194.75|2187.45|2196.15|2188.85|2191.4|2184.1|35
1733160820000|2024-12-02 17:33:40|2197.15|2189.85|2194.43|2187.13|2197.95|2190.65|2193.3|2186|28
1733160830000|2024-12-02 17:33:50|2193.65|2186.35|2197.15|2189.85|2198.15|2190.85|2193.65|2186.35|30
1733160840000|2024-12-02 17:34:00|2195.15|2187.85|2196.15|2188.85|2198.73|2191.43|2195.15|2187.85|31
1733160850000|2024-12-02 17:34:10|2194.65|2187.35|2192.65|2185.35|2196.3|2189|2190.39|2183.09|35
1733160860000|2024-12-02 17:34:20|2191.15|2183.85|2191.15|2183.85|2194.15|2186.85|2191.15|2183.85|23
1733160870000|2024-12-02 17:34:30|2192.15|2184.85|2195.24|2187.94|2195.65|2188.35|2192.15|2184.85|25
1733160880000|2024-12-02 17:34:40|2195.65|2188.35|2193.61|2186.31|2196.05|2188.75|2191.15|2183.85|32
1733160890000|2024-12-02 17:34:50|2193.64|2186.34|2197.65|2190.35|2197.65|2190.35|2193.64|2186.34|27
1733160900000|2024-12-02 17:35:00|2196.15|2188.85|2202.8|2195.5|2202.88|2195.58|2196.15|2188.85|30
1733160910000|2024-12-02 17:35:10|2202.65|2195.35|2199.15|2191.85|2202.65|2195.35|2195.35|2188.05|27
1733160920000|2024-12-02 17:35:20|2198.15|2190.85|2200.85|2193.55|2202.05|2194.75|2198.09|2190.79|31
1733160930000|2024-12-02 17:35:30|2199.5|2192.2|2202.15|2194.85|2202.15|2194.85|2198.3|2191|28
1733160940000|2024-12-02 17:35:40|2201.15|2193.85|2204.65|2197.35|2204.65|2197.35|2199.15|2191.85|27
1733160950000|2024-12-02 17:35:50|2204.15|2196.85|2206.15|2198.85|2208.15|2200.85|2204.15|2196.85|25
1733160960000|2024-12-02 17:36:00|2204.65|2197.35|2207.15|2199.85|2208.15|2200.85|2203.5|2196.2|27
1733160970000|2024-12-02 17:36:10|2207.65|2200.35|2210.15|2202.85|2211.65|2204.35|2207.15|2199.85|22
1733160980000|2024-12-02 17:36:20|2210.05|2202.75|2207.95|2200.65|2210.15|2202.85|2204.73|2197.43|32
1733160990000|2024-12-02 17:36:30|2206.15|2198.85|2203.65|2196.35|2208.15|2200.85|2202.25|2194.95|32
1733161000000|2024-12-02 17:36:40|2203.15|2195.85|2205.3|2198|2205.8|2198.5|2201.65|2194.35|29
1733161010000|2024-12-02 17:36:50|2205.25|2197.95|2196.65|2189.35|2206.15|2198.85|2196.4|2189.1|22
1733161020000|2024-12-02 17:37:00|2197.9|2190.6|2197.65|2190.35|2202.15|2194.85|2196.15|2188.85|35
1733161030000|2024-12-02 17:37:10|2197.15|2189.85|2193.51|2186.21|2197.35|2190.05|2191.8|2184.5|33
1733161040000|2024-12-02 17:37:20|2193.55|2186.25|2193.65|2186.35|2197.15|2189.85|2193.1|2185.8|23
1733161050000|2024-12-02 17:37:30|2195.15|2187.85|2194.15|2186.85|2197.65|2190.35|2193.15|2185.85|28
1733161060000|2024-12-02 17:37:40|2195.15|2187.85|2193.15|2185.85|2195.15|2187.85|2191.15|2183.85|25
1733161070000|2024-12-02 17:37:50|2192.15|2184.85|2194.65|2187.35|2194.65|2187.35|2191.65|2184.35|25
1733161080000|2024-12-02 17:38:00|2194.73|2187.43|2199.65|2192.35|2199.65|2192.35|2194.73|2187.43|27
1733161090000|2024-12-02 17:38:10|2198.65|2191.35|2197.15|2189.85|2200.04|2192.74|2197.15|2189.85|31
1733161100000|2024-12-02 17:38:20|2197.3|2190|2199.15|2191.85|2201.65|2194.35|2197.15|2189.85|29
1733161110000|2024-12-02 17:38:30|2198.15|2190.85|2198.15|2190.85|2201.65|2194.35|2198.15|2190.85|22
1733161120000|2024-12-02 17:38:40|2198.25|2190.95|2200.15|2192.85|2200.15|2192.85|2197.65|2190.35|23
1733161130000|2024-12-02 17:38:50|2199.15|2191.85|2195.15|2187.85|2199.65|2192.35|2195.15|2187.85|27
1733161140000|2024-12-02 17:39:00|2194.65|2187.35|2189.1|2181.8|2197.15|2189.85|2189.1|2181.8|25
1733161150000|2024-12-02 17:39:10|2187.15|2179.85|2186.15|2178.85|2189.88|2182.58|2184.65|2177.35|16
1733161160000|2024-12-02 17:39:20|2184.65|2177.35|2182.15|2174.85|2185.65|2178.35|2180|2172.7|26
1733161170000|2024-12-02 17:39:30|2182.65|2175.35|2187.15|2179.85|2187.15|2179.85|2180.85|2173.55|28
1733161180000|2024-12-02 17:39:40|2186.15|2178.85|2182.65|2175.35|2187.15|2179.85|2182.65|2175.35|26
1733161190000|2024-12-02 17:39:50|2182.15|2174.85|2180.15|2172.85|2182.15|2174.85|2177.15|2169.85|30
1733161200000|2024-12-02 17:40:00|2179.15|2171.85|2190.15|2182.85|2190.15|2182.85|2178.65|2171.35|30
1733161210000|2024-12-02 17:40:10|2189.15|2181.85|2194.15|2186.85|2194.15|2186.85|2187.15|2179.85|24
1733161220000|2024-12-02 17:40:20|2195.15|2187.85|2195.15|2187.85|2196.22|2188.92|2193.15|2185.85|28
1733161230000|2024-12-02 17:40:30|2193.3|2186|2194.65|2187.35|2195.65|2188.35|2189.8|2182.5|28
1733161240000|2024-12-02 17:40:40|2194.29|2186.99|2194.65|2187.35|2194.65|2187.35|2192|2184.7|24
1733161250000|2024-12-02 17:40:50|2193.15|2185.85|2197.65|2190.35|2197.65|2190.35|2192.15|2184.85|21
1733161260000|2024-12-02 17:41:00|2197.56|2190.26|2197.65|2190.35|2197.75|2190.45|2193.8|2186.5|35
1733161270000|2024-12-02 17:41:10|2198.15|2190.85|2195.45|2188.15|2199.15|2191.85|2193.6|2186.3|32
1733161280000|2024-12-02 17:41:20|2194.45|2187.15|2193.95|2186.65|2197.25|2189.95|2193.15|2185.85|30
1733161290000|2024-12-02 17:41:30|2191.65|2184.35|2199.65|2192.35|2199.65|2192.35|2190.9|2183.6|32
1733161300000|2024-12-02 17:41:40|2199.15|2191.85|2203.8|2196.5|2204.35|2197.05|2199.15|2191.85|26
1733161310000|2024-12-02 17:41:50|2204.41|2197.11|2209.85|2202.55|2210.09|2202.79|2204.09|2196.79|32
1733161320000|2024-12-02 17:42:00|2209.86|2202.56|2205.65|2198.35|2211.21|2203.91|2204.15|2196.85|28
1733161330000|2024-12-02 17:42:10|2205.15|2197.85|2206.85|2199.55|2208.65|2201.35|2203.15|2195.85|25
1733161340000|2024-12-02 17:42:20|2206.65|2199.35|2212.15|2204.85|2212.15|2204.85|2203.65|2196.35|37
1733161350000|2024-12-02 17:42:30|2211.15|2203.85|2213.94|2206.64|2213.94|2206.64|2208.15|2200.85|22
1733161360000|2024-12-02 17:42:40|2214|2206.7|2221.15|2213.85|2222.15|2214.85|2214|2206.7|25
1733161370000|2024-12-02 17:42:50|2220.65|2213.35|2221.3|2214|2222.3|2215|2220.15|2212.85|17
1733161380000|2024-12-02 17:43:00|2221.25|2213.95|2218.65|2211.35|2221.25|2213.95|2217.65|2210.35|26
1733161390000|2024-12-02 17:43:10|2217.15|2209.85|2215.19|2207.89|2219.65|2212.35|2215.1|2207.8|28
1733161400000|2024-12-02 17:43:20|2214.7|2207.4|2219.65|2212.35|2219.65|2212.35|2214.15|2206.85|26
1733161410000|2024-12-02 17:43:30|2219.15|2211.85|2223.6|2216.3|2223.65|2216.35|2219.15|2211.85|30
1733161420000|2024-12-02 17:43:40|2223.15|2215.85|2226.15|2218.85|2226.2|2218.9|2222.4|2215.1|22
1733161430000|2024-12-02 17:43:50|2227.46|2220.16|2227.32|2220.02|2230.15|2222.85|2226.15|2218.85|38
1733161440000|2024-12-02 17:44:00|2226.38|2219.08|2228.38|2221.08|2232.15|2224.85|2225.2|2217.9|35
1733161450000|2024-12-02 17:44:10|2227.85|2220.55|2224.6|2217.3|2228.15|2220.85|2224.35|2217.05|29
1733161460000|2024-12-02 17:44:20|2225.15|2217.85|2227.15|2219.85|2227.85|2220.55|2224.55|2217.25|30
1733161470000|2024-12-02 17:44:30|2225.2|2217.9|2221.35|2214.05|2230.15|2222.85|2219.15|2211.85|35
1733161480000|2024-12-02 17:44:40|2220.15|2212.85|2218.75|2211.45|2221.15|2213.85|2217.08|2209.78|33
1733161490000|2024-12-02 17:44:50|2219.06|2211.76|2226.2|2218.9|2226.48|2219.18|2219.06|2211.76|31
1733161500000|2024-12-02 17:45:00|2225.5|2218.2|2230.15|2222.85|2230.6|2223.3|2224.45|2217.15|36
1733161510000|2024-12-02 17:45:10|2230.35|2223.05|2229.8|2222.5|2232.05|2224.75|2228.65|2221.35|34
1733161520000|2024-12-02 17:45:20|2229.69|2222.39|2227.71|2220.41|2230.65|2223.35|2227.71|2220.41|37
1733161530000|2024-12-02 17:45:30|2227.02|2219.72|2225.65|2218.35|2228.3|2221|2224.3|2217|34
1733161540000|2024-12-02 17:45:40|2225.55|2218.25|2231.15|2223.85|2231.84|2224.54|2225.55|2218.25|33
1733161550000|2024-12-02 17:45:50|2230.9|2223.6|2227|2219.7|2230.9|2223.6|2227|2219.7|28
1733161560000|2024-12-02 17:46:00|2224.15|2216.85|2217.9|2210.6|2225.65|2218.35|2217.15|2209.85|31
1733161570000|2024-12-02 17:46:10|2218.5|2211.2|2218.35|2211.05|2219.46|2212.16|2217.35|2210.05|24
1733161580000|2024-12-02 17:46:20|2217.35|2210.05|2213.15|2205.85|2218.35|2211.05|2213.07|2205.77|25
1733161590000|2024-12-02 17:46:30|2211.65|2204.35|2212.95|2205.65|2215.6|2208.3|2211.65|2204.35|32
1733161600000|2024-12-02 17:46:40|2212.8|2205.5|2209.5|2202.2|2213.65|2206.35|2209.5|2202.2|26
1733161610000|2024-12-02 17:46:50|2209.13|2201.83|2207.4|2200.1|2209.5|2202.2|2206.65|2199.35|21
1733161620000|2024-12-02 17:47:00|2207.27|2199.97|2204.15|2196.85|2207.4|2200.1|2201.85|2194.55|28
1733161630000|2024-12-02 17:47:10|2204.6|2197.3|2201.05|2193.75|2206.2|2198.9|2199.7|2192.4|33
1733161640000|2024-12-02 17:47:20|2199.3|2192|2200.1|2192.8|2200.78|2193.48|2197.63|2190.33|32
1733161650000|2024-12-02 17:47:30|2200.3|2193|2200.8|2193.5|2203.7|2196.4|2200.3|2193|38
1733161660000|2024-12-02 17:47:40|2200.4|2193.1|2205.08|2197.78|2205.35|2198.05|2200.4|2193.1|35
1733161670000|2024-12-02 17:47:50|2205.36|2198.06|2201.7|2194.4|2206.9|2199.6|2201.7|2194.4|31
1733161680000|2024-12-02 17:48:00|2201.45|2194.15|2196.8|2189.5|2202.95|2195.65|2196.8|2189.5|35
1733161690000|2024-12-02 17:48:10|2196.3|2189|2199.15|2191.85|2199.74|2192.44|2195.5|2188.2|38
1733161700000|2024-12-02 17:48:20|2199.65|2192.35|2199.15|2191.85|2203|2195.7|2198.15|2190.85|36
1733161710000|2024-12-02 17:48:30|2197.65|2190.35|2196.4|2189.1|2197.65|2190.35|2194.25|2186.95|35
1733161720000|2024-12-02 17:48:40|2196.57|2189.27|2195.15|2187.85|2197.65|2190.35|2195.15|2187.85|27
1733161730000|2024-12-02 17:48:50|2196.15|2188.85|2192.6|2185.3|2197.15|2189.85|2191.85|2184.55|24
1733161740000|2024-12-02 17:49:00|2193|2185.7|2190.15|2182.85|2193.65|2186.35|2189.15|2181.85|30
1733161750000|2024-12-02 17:49:10|2189.15|2181.85|2198.4|2191.1|2198.4|2191.1|2189.15|2181.85|35
1733161760000|2024-12-02 17:49:20|2198.45|2191.15|2194.15|2186.85|2198.45|2191.15|2192.95|2185.65|31
1733161770000|2024-12-02 17:49:30|2193.6|2186.3|2201.1|2193.8|2202.4|2195.1|2192.15|2184.85|38
1733161780000|2024-12-02 17:49:40|2201.18|2193.88|2202.85|2195.55|2204.65|2197.35|2201.18|2193.88|33
1733161790000|2024-12-02 17:49:50|2202.82|2195.52|2203.65|2196.35|2204.15|2196.85|2200.7|2193.4|38
1733161800000|2024-12-02 17:50:00|2202.65|2195.35|2201.67|2194.37|2204.15|2196.85|2199.85|2192.55|34
1733161810000|2024-12-02 17:50:10|2202.54|2195.24|2198.35|2191.05|2204.3|2197|2197.7|2190.4|35
1733161820000|2024-12-02 17:50:20|2196.6|2189.3|2192.5|2185.2|2197.16|2189.86|2191.4|2184.1|36
1733161830000|2024-12-02 17:50:30|2192.55|2185.25|2192.75|2185.45|2194.73|2187.43|2191.15|2183.85|38
1733161840000|2024-12-02 17:50:40|2192.65|2185.35|2196.02|2188.72|2196.17|2188.87|2190.6|2183.3|39
1733161850000|2024-12-02 17:50:50|2195.35|2188.05|2198.35|2191.05|2199.9|2192.6|2195.35|2188.05|38
1733161860000|2024-12-02 17:51:00|2198.3|2191|2199.05|2191.75|2203.45|2196.15|2196.55|2189.25|36
1733161870000|2024-12-02 17:51:10|2198.75|2191.45|2193.75|2186.45|2198.85|2191.55|2192.36|2185.06|38
1733161880000|2024-12-02 17:51:20|2195.27|2187.97|2197.45|2190.15|2198.26|2190.96|2195.27|2187.97|39
1733161890000|2024-12-02 17:51:30|2196.44|2189.14|2200.86|2193.56|2200.86|2193.56|2194.35|2187.05|38
1733161900000|2024-12-02 17:51:40|2198.65|2191.35|2192.85|2185.55|2199.15|2191.85|2192.3|2185|35
1733161910000|2024-12-02 17:51:50|2194.44|2187.14|2197.55|2190.25|2202.4|2195.1|2194.44|2187.14|37
1733161920000|2024-12-02 17:52:00|2197.35|2190.05|2197.15|2189.85|2200.65|2193.35|2195.7|2188.4|30
1733161930000|2024-12-02 17:52:10|2198.15|2190.85|2201.8|2194.5|2202.65|2195.35|2195.25|2187.95|34
1733161940000|2024-12-02 17:52:20|2202.15|2194.85|2202.69|2195.39|2204.7|2197.4|2201.75|2194.45|36
1733161950000|2024-12-02 17:52:30|2201.21|2193.91|2198.29|2190.99|2201.8|2194.5|2198.27|2190.97|35
1733161960000|2024-12-02 17:52:40|2198.1|2190.8|2200.4|2193.1|2200.4|2193.1|2195.25|2187.95|35
1733161970000|2024-12-02 17:52:50|2200.6|2193.3|2199.31|2192.01|2201.75|2194.45|2199.29|2191.99|38
1733161980000|2024-12-02 17:53:00|2199.61|2192.31|2200.75|2193.45|2201.9|2194.6|2199.61|2192.31|38
1733161990000|2024-12-02 17:53:10|2200.5|2193.2|2198.78|2191.48|2201.29|2193.99|2197.8|2190.5|33
1733162000000|2024-12-02 17:53:20|2198.9|2191.6|2202.2|2194.9|2206.5|2199.2|2198.48|2191.18|37
1733162010000|2024-12-02 17:53:30|2202.31|2195.01|2201.35|2194.05|2203.35|2196.05|2198.35|2191.05|34
1733162020000|2024-12-02 17:53:40|2200.95|2193.65|2197.38|2190.08|2201.2|2193.9|2196.4|2189.1|37
1733162030000|2024-12-02 17:53:50|2197.36|2190.06|2203.5|2196.2|2203.65|2196.35|2197.3|2190|38
1733162040000|2024-12-02 17:54:00|2203.4|2196.1|2200.65|2193.35|2203.64|2196.34|2200.6|2193.3|31
1733162050000|2024-12-02 17:54:10|2200.5|2193.2|2202.65|2195.35|2202.8|2195.5|2200.05|2192.75|31
1733162060000|2024-12-02 17:54:20|2201.15|2193.85|2203.83|2196.53|2203.83|2196.53|2201.15|2193.85|37
1733162070000|2024-12-02 17:54:30|2204.03|2196.73|2210.74|2203.44|2210.74|2203.44|2203.65|2196.35|33
1733162080000|2024-12-02 17:54:40|2210.5|2203.2|2208.33|2201.03|2210.5|2203.2|2204.75|2197.45|38
1733162090000|2024-12-02 17:54:50|2208.08|2200.78|2206.4|2199.1|2208.08|2200.78|2204.7|2197.4|37
1733162100000|2024-12-02 17:55:00|2206.69|2199.39|2212.49|2205.19|2212.59|2205.29|2206.69|2199.39|39
1733162110000|2024-12-02 17:55:10|2212.41|2205.11|2213.29|2205.99|2214.65|2207.35|2211.25|2203.95|33
1733162120000|2024-12-02 17:55:20|2212.95|2205.65|2207.3|2200|2212.95|2205.65|2206.54|2199.24|38
1733162130000|2024-12-02 17:55:30|2207.33|2200.03|2206.95|2199.65|2208.58|2201.28|2205.58|2198.28|37
1733162140000|2024-12-02 17:55:40|2206.7|2199.4|2206.84|2199.54|2208|2200.7|2204.7|2197.4|39
1733162150000|2024-12-02 17:55:50|2206.55|2199.25|2209.26|2201.96|2212.04|2204.74|2206.4|2199.1|36
1733162160000|2024-12-02 17:56:00|2209.18|2201.88|2206.37|2199.07|2209.25|2201.95|2206.15|2198.85|38
1733162170000|2024-12-02 17:56:10|2206.94|2199.64|2205.15|2197.85|2208.43|2201.13|2204.89|2197.59|31
1733162180000|2024-12-02 17:56:20|2204.85|2197.55|2201.6|2194.3|2205.15|2197.85|2201.1|2193.8|29
1733162190000|2024-12-02 17:56:30|2201.1|2193.8|2207|2199.7|2207.4|2200.1|2200.8|2193.5|37
1733162200000|2024-12-02 17:56:40|2206.2|2198.9|2208.65|2201.35|2209.65|2202.35|2205.24|2197.94|34
1733162210000|2024-12-02 17:56:50|2208.75|2201.45|2209.28|2201.98|2212.47|2205.17|2208.15|2200.85|35
1733162220000|2024-12-02 17:57:00|2209.3|2202|2213.45|2206.15|2214.04|2206.74|2208.15|2200.85|35
1733162230000|2024-12-02 17:57:10|2212.45|2205.15|2208.47|2201.17|2213.8|2206.5|2207.09|2199.79|35
1733162240000|2024-12-02 17:57:20|2208.29|2200.99|2209.9|2202.6|2211.59|2204.29|2207.8|2200.5|36
1733162250000|2024-12-02 17:57:30|2209.4|2202.1|2200.92|2193.62|2209.4|2202.1|2199.75|2192.45|37
1733162260000|2024-12-02 17:57:40|2200.75|2193.45|2202.38|2195.08|2203.98|2196.68|2200.75|2193.45|38
1733162270000|2024-12-02 17:57:50|2202.9|2195.6|2203.55|2196.25|2203.7|2196.4|2201.5|2194.2|32
1733162280000|2024-12-02 17:58:00|2203.05|2195.75|2201.38|2194.08|2203.5|2196.2|2199.8|2192.5|37
1733162290000|2024-12-02 17:58:10|2201.32|2194.02|2195.45|2188.15|2201.32|2194.02|2195.34|2188.04|34
1733162300000|2024-12-02 17:58:20|2195.34|2188.04|2196.15|2188.85|2196.65|2189.35|2195.15|2187.85|29
1733162310000|2024-12-02 17:58:30|2195.85|2188.55|2192.54|2185.24|2196.15|2188.85|2191.41|2184.11|32
1733162320000|2024-12-02 17:58:40|2192.03|2184.73|2194.21|2186.91|2194.26|2186.96|2191.74|2184.44|35
1733162330000|2024-12-02 17:58:50|2194.18|2186.88|2193.54|2186.24|2194.53|2187.23|2189.3|2182|34
1733162340000|2024-12-02 17:59:00|2193.5|2186.2|2196.15|2188.85|2197.65|2190.35|2193.5|2186.2|27
1733162350000|2024-12-02 17:59:10|2196.1|2188.8|2198.15|2190.85|2198.65|2191.35|2192.95|2185.65|34
1733162360000|2024-12-02 17:59:20|2197.65|2190.35|2197.1|2189.8|2198.25|2190.95|2194.84|2187.54|39
1733162370000|2024-12-02 17:59:30|2197.3|2190|2196.73|2189.43|2199|2191.7|2195.9|2188.6|37
1733162380000|2024-12-02 17:59:40|2196.6|2189.3|2199.89|2192.59|2199.89|2192.59|2194.3|2187|40
1733162390000|2024-12-02 17:59:50|2200|2192.7|2203.85|2196.55|2203.85|2196.55|2199.46|2192.16|36
1733162400000|2024-12-02 18:00:00|2203.9|2196.6|2201.4|2194.1|2205.59|2198.29|2201.38|2194.08|40
1733162410000|2024-12-02 18:00:10|2200.85|2193.55|2205.05|2197.75|2205.51|2198.21|2200.69|2193.39|39
1733162420000|2024-12-02 18:00:20|2204.85|2197.55|2204.7|2197.4|2205.15|2197.85|2201.45|2194.15|38
1733162430000|2024-12-02 18:00:30|2204.15|2196.85|2203.55|2196.25|2205.6|2198.3|2201.6|2194.3|38
1733162440000|2024-12-02 18:00:40|2203.74|2196.44|2210.08|2202.78|2210.08|2202.78|2203.7|2196.4|40
1733162450000|2024-12-02 18:00:50|2210.43|2203.13|2216.25|2208.95|2216.25|2208.95|2210.43|2203.13|38
1733162460000|2024-12-02 18:01:00|2216.35|2209.05|2217.65|2210.35|2217.65|2210.35|2214.77|2207.47|37
1733162470000|2024-12-02 18:01:10|2217.15|2209.85|2217.59|2210.29|2219.29|2211.99|2216.25|2208.95|38
1733162480000|2024-12-02 18:01:20|2218.28|2210.98|2221.49|2214.19|2222.65|2215.35|2217.04|2209.74|31
1733162490000|2024-12-02 18:01:30|2221.39|2214.09|2223.9|2216.6|2224.95|2217.65|2220.16|2212.86|36
1733162500000|2024-12-02 18:01:40|2224.5|2217.2|2225.3|2218|2225.85|2218.55|2223|2215.7|35
1733162510000|2024-12-02 18:01:50|2224.8|2217.5|2224.42|2217.12|2226.35|2219.05|2224.27|2216.97|37
1733162520000|2024-12-02 18:02:00|2224.45|2217.15|2226.55|2219.25|2227.47|2220.17|2223.95|2216.65|39
1733162530000|2024-12-02 18:02:10|2226.58|2219.28|2227.4|2220.1|2228.6|2221.3|2225.85|2218.55|38
1733162540000|2024-12-02 18:02:20|2231.75|2224.45|2241.5|2234.2|2242.25|2234.95|2231.75|2224.45|39
1733162550000|2024-12-02 18:02:30|2242.32|2235.02|2239.95|2232.65|2242.32|2235.02|2236.15|2228.85|39
1733162560000|2024-12-02 18:02:40|2239.83|2232.53|2240.84|2233.54|2243.1|2235.8|2237.73|2230.43|36
1733162570000|2024-12-02 18:02:50|2241.05|2233.75|2241.4|2234.1|2241.93|2234.63|2238.8|2231.5|36
1733162580000|2024-12-02 18:03:00|2241.06|2233.76|2246.15|2238.85|2247.4|2240.1|2241|2233.7|37
1733162590000|2024-12-02 18:03:10|2246.07|2238.77|2251.6|2244.3|2252|2244.7|2246.07|2238.77|37
1733162600000|2024-12-02 18:03:20|2251.35|2244.05|2251.65|2244.35|2252.18|2244.88|2250.7|2243.4|36
1733162610000|2024-12-02 18:03:30|2251.3|2244|2244.9|2237.6|2251.3|2244|2244.35|2237.05|36
1733162620000|2024-12-02 18:03:40|2245.46|2238.16|2246.39|2239.09|2249.35|2242.05|2243.9|2236.6|37
1733162630000|2024-12-02 18:03:50|2245.88|2238.58|2246.65|2239.35|2249.1|2241.8|2245.15|2237.85|34
1733162640000|2024-12-02 18:04:00|2246.15|2238.85|2248.55|2241.25|2248.55|2241.25|2245.22|2237.92|38
1733162650000|2024-12-02 18:04:10|2248.15|2240.85|2246.65|2239.35|2248.25|2240.95|2245.39|2238.09|31
1733162660000|2024-12-02 18:04:20|2246.15|2238.85|2251.15|2243.85|2251.15|2243.85|2245.02|2237.72|31
1733162670000|2024-12-02 18:04:30|2251.13|2243.83|2257.75|2250.45|2257.95|2250.65|2251.13|2243.83|36
1733162680000|2024-12-02 18:04:40|2257.85|2250.55|2262.9|2255.6|2264|2256.7|2257|2249.7|38
1733162690000|2024-12-02 18:04:50|2262.6|2255.3|2258.7|2251.4|2263.11|2255.81|2258.7|2251.4|37
1733162700000|2024-12-02 18:05:00|2258.85|2251.55|2265.4|2258.1|2265.8|2258.5|2258.85|2251.55|36
1733162710000|2024-12-02 18:05:10|2265.35|2258.05|2263.93|2256.63|2265.35|2258.05|2263.8|2256.5|38
1733162720000|2024-12-02 18:05:20|2264.25|2256.95|2263.07|2255.77|2264.5|2257.2|2263.06|2255.76|35
1733162730000|2024-12-02 18:05:30|2263.1|2255.8|2264.66|2257.36|2265.8|2258.5|2263.1|2255.8|38
1733162740000|2024-12-02 18:05:40|2264.72|2257.42|2265.8|2258.5|2266.35|2259.05|2263.9|2256.6|37
1733162750000|2024-12-02 18:05:50|2265.82|2258.52|2270.7|2263.4|2270.9|2263.6|2264.88|2257.58|36
1733162760000|2024-12-02 18:06:00|2270.45|2263.15|2271.31|2264.01|2271.31|2264.01|2267.3|2260|33
1733162770000|2024-12-02 18:06:10|2271.36|2264.06|2269.32|2262.02|2271.5|2264.2|2269.15|2261.85|37
1733162780000|2024-12-02 18:06:20|2269.35|2262.05|2271.45|2264.15|2271.55|2264.25|2269.35|2262.05|32
1733162790000|2024-12-02 18:06:30|2271.5|2264.2|2269.5|2262.2|2271.57|2264.27|2269.5|2262.2|32
1733162800000|2024-12-02 18:06:40|2269.6|2262.3|2272.2|2264.9|2273.55|2266.25|2269.6|2262.3|35
1733162810000|2024-12-02 18:06:50|2271.4|2264.1|2273.35|2266.05|2273.35|2266.05|2270.5|2263.2|40
1733162820000|2024-12-02 18:07:00|2273.15|2265.85|2274|2266.7|2276.69|2269.39|2273.15|2265.85|40
1733162830000|2024-12-02 18:07:10|2273.35|2266.05|2278.75|2271.45|2278.85|2271.55|2273.35|2266.05|35
1733162840000|2024-12-02 18:07:20|2278.5|2271.2|2279.05|2271.75|2279.05|2271.75|2276.95|2269.65|37
1733162850000|2024-12-02 18:07:30|2279.4|2272.1|2282.05|2274.75|2282.05|2274.75|2279.25|2271.95|37
1733162860000|2024-12-02 18:07:40|2281.85|2274.55|2274.11|2266.81|2282.1|2274.8|2273.39|2266.09|36
1733162870000|2024-12-02 18:07:50|2274.8|2267.5|2280.15|2272.85|2280.15|2272.85|2274.75|2267.45|34
1733162880000|2024-12-02 18:08:00|2279.95|2272.65|2275.77|2268.47|2280.3|2273|2275.65|2268.35|36
1733162890000|2024-12-02 18:08:10|2275.02|2267.72|2272.75|2265.45|2275.02|2267.72|2271.69|2264.39|35
1733162900000|2024-12-02 18:08:20|2272.65|2265.35|2269.5|2262.2|2272.75|2265.45|2269.2|2261.9|32
1733162910000|2024-12-02 18:08:30|2269.15|2261.85|2267.68|2260.38|2270.56|2263.26|2267.68|2260.38|33
1733162920000|2024-12-02 18:08:40|2267.15|2259.85|2266.62|2259.32|2267.2|2259.9|2265.59|2258.29|29
1733162930000|2024-12-02 18:08:50|2269.91|2262.61|2268.5|2261.2|2271.63|2264.33|2268.15|2260.85|35
1733162940000|2024-12-02 18:09:00|2270.43|2263.13|2273.45|2266.15|2273.74|2266.44|2269.69|2262.39|39
1733162950000|2024-12-02 18:09:10|2273.25|2265.95|2271.33|2264.03|2273.68|2266.38|2271.33|2264.03|36
1733162960000|2024-12-02 18:09:20|2271.15|2263.85|2272.85|2265.55|2272.85|2265.55|2266.5|2259.2|36
1733162970000|2024-12-02 18:09:30|2275.05|2267.75|2281.65|2274.35|2283.17|2275.87|2275.05|2267.75|40
1733162980000|2024-12-02 18:09:40|2281.85|2274.55|2283.82|2276.52|2284.23|2276.93|2281.45|2274.15|39
1733162990000|2024-12-02 18:09:50|2283.65|2276.35|2285.14|2277.84|2285.14|2277.84|2282|2274.7|39
1733163000000|2024-12-02 18:10:00|2285.19|2277.89|2285.4|2278.1|2285.75|2278.45|2283.56|2276.26|36
1733163010000|2024-12-02 18:10:10|2285.2|2277.9|2281.87|2274.57|2285.2|2277.9|2278.14|2270.84|39
1733163020000|2024-12-02 18:10:20|2281.95|2274.65|2289.8|2282.5|2290.54|2283.24|2281.95|2274.65|39
1733163030000|2024-12-02 18:10:30|2289.4|2282.1|2290.16|2282.86|2290.16|2282.86|2285.29|2277.99|37
1733163040000|2024-12-02 18:10:40|2289.76|2282.46|2291.65|2284.35|2291.65|2284.35|2289.34|2282.04|36
1733163050000|2024-12-02 18:10:50|2290.95|2283.65|2281.5|2274.2|2290.95|2283.65|2281.5|2274.2|30
1733163060000|2024-12-02 18:11:00|2281.65|2274.35|2291.65|2284.35|2291.65|2284.35|2281.45|2274.15|35
1733163070000|2024-12-02 18:11:10|2291|2283.7|2282.65|2275.35|2291|2283.7|2281.1|2273.8|34
1733163080000|2024-12-02 18:11:20|2282.15|2274.85|2283.65|2276.35|2284.54|2277.24|2281.8|2274.5|33
1733163090000|2024-12-02 18:11:30|2283.15|2275.85|2281.15|2273.85|2283.15|2275.85|2280.15|2272.85|28
1733163100000|2024-12-02 18:11:40|2279.65|2272.35|2277.65|2270.35|2280.15|2272.85|2277.15|2269.85|21
1733163110000|2024-12-02 18:11:50|2277.46|2270.16|2275.45|2268.15|2278.15|2270.85|2275.15|2267.85|22
1733163120000|2024-12-02 18:12:00|2275.65|2268.35|2274.4|2267.1|2278.15|2270.85|2273.15|2265.85|37
1733163130000|2024-12-02 18:12:10|2274.3|2267|2273.65|2266.35|2278.05|2270.75|2273.15|2265.85|36
1733163140000|2024-12-02 18:12:20|2273.15|2265.85|2274.18|2266.88|2275.47|2268.17|2271.85|2264.55|31
1733163150000|2024-12-02 18:12:30|2274.24|2266.94|2275.18|2267.88|2276.7|2269.4|2273|2265.7|29
1733163160000|2024-12-02 18:12:40|2275.1|2267.8|2274.35|2267.05|2275.65|2268.35|2274.2|2266.9|23
1733163170000|2024-12-02 18:12:50|2274.75|2267.45|2276.3|2269|2278.57|2271.27|2274.4|2267.1|35
1733163180000|2024-12-02 18:13:00|2276.75|2269.45|2270.9|2263.6|2278.4|2271.1|2270.9|2263.6|36
1733163190000|2024-12-02 18:13:10|2270|2262.7|2268.3|2261|2270.15|2262.85|2266.65|2259.35|37
1733163200000|2024-12-02 18:13:20|2268.52|2261.22|2271.15|2263.85|2271.65|2264.35|2268.4|2261.1|29
1733163210000|2024-12-02 18:13:30|2270.95|2263.65|2270.13|2262.83|2271.65|2264.35|2268.03|2260.73|28
1733163220000|2024-12-02 18:13:40|2269.95|2262.65|2273.3|2266|2274.1|2266.8|2269.95|2262.65|34
1733163230000|2024-12-02 18:13:50|2273.15|2265.85|2276.15|2268.85|2277.85|2270.55|2273.15|2265.85|34
1733163240000|2024-12-02 18:14:00|2274.65|2267.35|2275.9|2268.6|2276.15|2268.85|2273.3|2266|31
1733163250000|2024-12-02 18:14:10|2275.4|2268.1|2274.15|2266.85|2276|2268.7|2274.15|2266.85|21
1733163260000|2024-12-02 18:14:20|2273.65|2266.35|2275.15|2267.85|2275.3|2268|2272.36|2265.06|23
1733163270000|2024-12-02 18:14:30|2273.15|2265.85|2274.15|2266.85|2274.65|2267.35|2272.15|2264.85|15
1733163280000|2024-12-02 18:14:40|2273.85|2266.55|2275.15|2267.85|2275.65|2268.35|2272.15|2264.85|24
1733163290000|2024-12-02 18:14:50|2274.65|2267.35|2271.75|2264.45|2275.15|2267.85|2271.15|2263.85|17
1733163300000|2024-12-02 18:15:00|2270.95|2263.65|2272.9|2265.6|2273.85|2266.55|2270.95|2263.65|28
1733163310000|2024-12-02 18:15:10|2274.15|2266.85|2278.65|2271.35|2279.75|2272.45|2274.04|2266.74|29
1733163320000|2024-12-02 18:15:20|2278.34|2271.04|2279.55|2272.25|2280.65|2273.35|2277.3|2270|33
1733163330000|2024-12-02 18:15:30|2279.5|2272.2|2278.15|2270.85|2280.15|2272.85|2276.75|2269.45|30
1733163340000|2024-12-02 18:15:40|2276.65|2269.35|2275.15|2267.85|2278.55|2271.25|2274.6|2267.3|26
1733163350000|2024-12-02 18:15:50|2276.65|2269.35|2277|2269.7|2277.65|2270.35|2273.8|2266.5|29
1733163360000|2024-12-02 18:16:00|2276.63|2269.33|2272.65|2265.35|2276.63|2269.33|2272.15|2264.85|29
1733163370000|2024-12-02 18:16:10|2273.68|2266.38|2272.65|2265.35|2274.45|2267.15|2272.15|2264.85|26
1733163380000|2024-12-02 18:16:20|2272.15|2264.85|2268.95|2261.65|2273.65|2266.35|2268.6|2261.3|23
1733163390000|2024-12-02 18:16:30|2269.2|2261.9|2272.15|2264.85|2273.65|2266.35|2269.2|2261.9|24
1733163400000|2024-12-02 18:16:40|2272.78|2265.48|2272.15|2264.85|2273.9|2266.6|2271.15|2263.85|21
1733163410000|2024-12-02 18:16:50|2272.6|2265.3|2274.15|2266.85|2277.2|2269.9|2272.5|2265.2|24
1733163420000|2024-12-02 18:17:00|2274.65|2267.35|2276|2268.7|2276|2268.7|2273.3|2266|33
1733163430000|2024-12-02 18:17:10|2276.2|2268.9|2275.15|2267.85|2278.27|2270.97|2274.1|2266.8|35
1733163440000|2024-12-02 18:17:20|2274.95|2267.65|2272.65|2265.35|2274.95|2267.65|2271.65|2264.35|29
1733163450000|2024-12-02 18:17:30|2272.15|2264.85|2275.15|2267.85|2275.84|2268.54|2272.05|2264.75|19
1733163460000|2024-12-02 18:17:40|2274.85|2267.55|2274.15|2266.85|2275.15|2267.85|2274.15|2266.85|5
1733163470000|2024-12-02 18:17:50|2275.65|2268.35|2275.65|2268.35|2276.65|2269.35|2274.15|2266.85|13
1733163480000|2024-12-02 18:18:00|2276.15|2268.85|2284.15|2276.85|2284.15|2276.85|2276.07|2268.77|30
1733163490000|2024-12-02 18:18:10|2283.93|2276.63|2292.87|2285.57|2295.15|2287.85|2283.93|2276.63|31
1733163500000|2024-12-02 18:18:20|2292.78|2285.48|2293.15|2285.85|2296.15|2288.85|2292.78|2285.48|29
1733163510000|2024-12-02 18:18:30|2293|2285.7|2292.15|2284.85|2294.5|2287.2|2290.15|2282.85|29
1733163520000|2024-12-02 18:18:40|2292.65|2285.35|2294.65|2287.35|2294.65|2287.35|2292.45|2285.15|19
1733163530000|2024-12-02 18:18:50|2294.8|2287.5|2296.15|2288.85|2298.6|2291.3|2294.8|2287.5|33
1733163540000|2024-12-02 18:19:00|2295.85|2288.55|2299.38|2292.08|2299.9|2292.6|2295.85|2288.55|34
1733163550000|2024-12-02 18:19:10|2299.5|2292.2|2296.95|2289.65|2299.65|2292.35|2296.37|2289.07|32
1733163560000|2024-12-02 18:19:20|2297|2289.7|2299.33|2292.03|2299.75|2292.45|2295.85|2288.55|34
1733163570000|2024-12-02 18:19:30|2299.28|2291.98|2301.09|2293.79|2302.3|2295|2299.28|2291.98|35
1733163580000|2024-12-02 18:19:40|2301.05|2293.75|2302.9|2295.6|2302.9|2295.6|2301.05|2293.75|35
1733163590000|2024-12-02 18:19:50|2302.8|2295.5|2308.07|2300.77|2309.91|2302.61|2302.65|2295.35|37
1733163600000|2024-12-02 18:20:00|2308.15|2300.85|2308.35|2301.05|2309.3|2302|2305.15|2297.85|37
1733163610000|2024-12-02 18:20:10|2308.4|2301.1|2308.73|2301.43|2311.55|2304.25|2307.95|2300.65|39
1733163620000|2024-12-02 18:20:20|2308.95|2301.65|2306.4|2299.1|2308.95|2301.65|2304.45|2297.15|31
1733163630000|2024-12-02 18:20:30|2307.06|2299.76|2309.7|2302.4|2309.7|2302.4|2305.1|2297.8|32
1733163640000|2024-12-02 18:20:40|2309.8|2302.5|2310.11|2302.81|2311.4|2304.1|2309.35|2302.05|38
1733163650000|2024-12-02 18:20:50|2310.2|2302.9|2304.65|2297.35|2311.05|2303.75|2304.04|2296.74|30
1733163660000|2024-12-02 18:21:00|2304.6|2297.3|2302.25|2294.95|2304.6|2297.3|2299.15|2291.85|35
1733163670000|2024-12-02 18:21:10|2303.15|2295.85|2308.95|2301.65|2308.95|2301.65|2303.15|2295.85|28
1733163680000|2024-12-02 18:21:20|2309.1|2301.8|2312.75|2305.45|2313.1|2305.8|2309.1|2301.8|28
1733163690000|2024-12-02 18:21:30|2312.45|2305.15|2314.07|2306.77|2314.3|2307|2312.19|2304.89|35
1733163700000|2024-12-02 18:21:40|2313.69|2306.39|2315.75|2308.45|2315.8|2308.5|2312.9|2305.6|35
1733163710000|2024-12-02 18:21:50|2315.52|2308.22|2313.9|2306.6|2315.8|2308.5|2313.35|2306.05|38
1733163720000|2024-12-02 18:22:00|2314.2|2306.9|2316.09|2308.79|2316.09|2308.79|2313.55|2306.25|34
1733163730000|2024-12-02 18:22:10|2316.3|2309|2317.35|2310.05|2317.8|2310.5|2313.4|2306.1|37
1733163740000|2024-12-02 18:22:20|2317.16|2309.86|2312.9|2305.6|2317.4|2310.1|2312.9|2305.6|35
1733163750000|2024-12-02 18:22:30|2313.9|2306.6|2309.51|2302.21|2313.9|2306.6|2307.5|2300.2|39
1733163760000|2024-12-02 18:22:40|2310.05|2302.75|2307.45|2300.15|2310.1|2302.8|2306.7|2299.4|33
1733163770000|2024-12-02 18:22:50|2307.21|2299.91|2305.4|2298.1|2307.65|2300.35|2304.5|2297.2|38
1733163780000|2024-12-02 18:23:00|2305.45|2298.15|2307.15|2299.85|2307.46|2300.16|2305.45|2298.15|29
1733163790000|2024-12-02 18:23:10|2307.35|2300.05|2311.4|2304.1|2311.4|2304.1|2307.3|2300|35
1733163800000|2024-12-02 18:23:20|2312.4|2305.1|2312.85|2305.55|2313.3|2306|2312.09|2304.79|19
1733163810000|2024-12-02 18:23:30|2313.2|2305.9|2314.85|2307.55|2316.25|2308.95|2302.85|2295.55|37
1733163820000|2024-12-02 18:23:40|2315.05|2307.75|2314.72|2307.42|2316.34|2309.04|2310.4|2303.1|34
1733163830000|2024-12-02 18:23:50|2314.85|2307.55|2311.5|2304.2|2314.85|2307.55|2310.42|2303.12|35
1733163840000|2024-12-02 18:24:00|2311.09|2303.79|2312.85|2305.55|2316.23|2308.93|2309.53|2302.23|34
1733163850000|2024-12-02 18:24:10|2312.9|2305.6|2306.15|2298.85|2313.06|2305.76|2304.39|2297.09|31
1733163860000|2024-12-02 18:24:20|2306.65|2299.35|2318.5|2311.2|2320.3|2313|2306.65|2299.35|33
1733163870000|2024-12-02 18:24:30|2317.78|2310.48|2326.83|2319.53|2327.5|2320.2|2314.15|2306.85|36
1733163880000|2024-12-02 18:24:40|2326.6|2319.3|2329.9|2322.6|2331.35|2324.05|2325.1|2317.8|38
1733163890000|2024-12-02 18:24:50|2330.05|2322.75|2334.95|2327.65|2334.95|2327.65|2329.9|2322.6|37
1733163900000|2024-12-02 18:25:00|2334.75|2327.45|2326.65|2319.35|2334.85|2327.55|2326.23|2318.93|39
1733163910000|2024-12-02 18:25:10|2327.5|2320.2|2329.8|2322.5|2329.8|2322.5|2325.5|2318.2|39
1733163920000|2024-12-02 18:25:20|2329.93|2322.63|2329.5|2322.2|2331.35|2324.05|2326.59|2319.29|40
1733163930000|2024-12-02 18:25:30|2329.42|2322.12|2328.19|2320.89|2329.78|2322.48|2326.84|2319.54|40
1733163940000|2024-12-02 18:25:40|2328.43|2321.13|2332.95|2325.65|2333.69|2326.39|2327.82|2320.52|39
1733163950000|2024-12-02 18:25:50|2332.6|2325.3|2322.15|2314.85|2332.6|2325.3|2322.15|2314.85|39
1733163960000|2024-12-02 18:26:00|2322.05|2314.75|2322.7|2315.4|2323.1|2315.8|2320|2312.7|37
1733163970000|2024-12-02 18:26:10|2322.75|2315.45|2320.7|2313.4|2323.15|2315.85|2319.3|2312|32
1733163980000|2024-12-02 18:26:20|2320.69|2313.39|2331.85|2324.55|2333.65|2326.35|2320.69|2313.39|36
1733163990000|2024-12-02 18:26:30|2331.45|2324.15|2331.02|2323.72|2332.83|2325.53|2330.61|2323.31|35
1733164000000|2024-12-02 18:26:40|2330.85|2323.55|2331.7|2324.4|2332.84|2325.54|2329.75|2322.45|32
1733164010000|2024-12-02 18:26:50|2331.75|2324.45|2329.65|2322.35|2331.75|2324.45|2328.84|2321.54|36
1733164020000|2024-12-02 18:27:00|2330.45|2323.15|2331.59|2324.29|2332.25|2324.95|2326.5|2319.2|38
1733164030000|2024-12-02 18:27:10|2331.79|2324.49|2334.75|2327.45|2337.04|2329.74|2331.79|2324.49|36
1733164040000|2024-12-02 18:27:20|2335.2|2327.9|2332.25|2324.95|2336.05|2328.75|2331.89|2324.59|39
1733164050000|2024-12-02 18:27:30|2332.08|2324.78|2330.95|2323.65|2334.45|2327.15|2330.82|2323.52|36
1733164060000|2024-12-02 18:27:40|2331.46|2324.16|2336.15|2328.85|2336.15|2328.85|2329|2321.7|37
1733164070000|2024-12-02 18:27:50|2336.65|2329.35|2334.8|2327.5|2339.15|2331.85|2333.95|2326.65|35
1733164080000|2024-12-02 18:28:00|2334.73|2327.43|2332.85|2325.55|2335.05|2327.75|2332.15|2324.85|39
1733164090000|2024-12-02 18:28:10|2332.45|2325.15|2327.15|2319.85|2333.9|2326.6|2327.15|2319.85|39
1733164100000|2024-12-02 18:28:20|2326.8|2319.5|2325.23|2317.93|2329.35|2322.05|2323.65|2316.35|31
1733164110000|2024-12-02 18:28:30|2325.29|2317.99|2330.65|2323.35|2330.65|2323.35|2323.97|2316.67|36
1733164120000|2024-12-02 18:28:40|2331.05|2323.75|2330.1|2322.8|2332.15|2324.85|2329.3|2322|36
1733164130000|2024-12-02 18:28:50|2329.71|2322.41|2323.68|2316.38|2329.71|2322.41|2323.68|2316.38|33
1733164140000|2024-12-02 18:29:00|2323.7|2316.4|2327.63|2320.33|2329.35|2322.05|2322.4|2315.1|37
1733164150000|2024-12-02 18:29:10|2327.65|2320.35|2331.03|2323.73|2331.9|2324.6|2327.65|2320.35|35
1733164160000|2024-12-02 18:29:20|2331.13|2323.83|2326.9|2319.6|2331.13|2323.83|2325.5|2318.2|34
1733164170000|2024-12-02 18:29:30|2327.15|2319.85|2323.55|2316.25|2329.6|2322.3|2322.8|2315.5|40
1733164180000|2024-12-02 18:29:40|2323.25|2315.95|2320.95|2313.65|2323.25|2315.95|2320.3|2313|27
1733164190000|2024-12-02 18:29:50|2321.24|2313.94|2314.2|2306.9|2321.25|2313.95|2313.58|2306.28|38
1733164200000|2024-12-02 18:30:00|2313.85|2306.55|2313.44|2306.14|2314.88|2307.58|2312.32|2305.02|35
1733164210000|2024-12-02 18:30:10|2313.35|2306.05|2327.85|2320.55|2327.85|2320.55|2312.79|2305.49|40
1733164220000|2024-12-02 18:30:20|2327.63|2320.33|2330.2|2322.9|2330.43|2323.13|2325.05|2317.75|39
1733164230000|2024-12-02 18:30:30|2330|2322.7|2329.04|2321.74|2330.88|2323.58|2327.4|2320.1|36
1733164240000|2024-12-02 18:30:40|2328.91|2321.61|2325.44|2318.14|2328.91|2321.61|2324.15|2316.85|38
1733164250000|2024-12-02 18:30:50|2325.5|2318.2|2324.3|2317|2329.8|2322.5|2323.6|2316.3|38
1733164260000|2024-12-02 18:31:00|2324|2316.7|2335.05|2327.75|2335.05|2327.75|2323.5|2316.2|38
1733164270000|2024-12-02 18:31:10|2335|2327.7|2334.05|2326.75|2336.3|2329|2333.63|2326.33|39
1733164280000|2024-12-02 18:31:20|2333.8|2326.5|2336.55|2329.25|2336.55|2329.25|2333.22|2325.92|31
1733164290000|2024-12-02 18:31:30|2336.4|2329.1|2337.73|2330.43|2338|2330.7|2335.75|2328.45|32
1733164300000|2024-12-02 18:31:40|2337.65|2330.35|2334.12|2326.82|2338.15|2330.85|2334.08|2326.78|34
1733164310000|2024-12-02 18:31:50|2334.17|2326.87|2339.11|2331.81|2339.7|2332.4|2334.05|2326.75|40
1733164320000|2024-12-02 18:32:00|2338.65|2331.35|2338.8|2331.5|2340.28|2332.98|2336.52|2329.22|39
1733164330000|2024-12-02 18:32:10|2338.7|2331.4|2337.8|2330.5|2338.7|2331.4|2337.45|2330.15|36
1733164340000|2024-12-02 18:32:20|2337.9|2330.6|2335.87|2328.57|2339|2331.7|2335.35|2328.05|37
1733164350000|2024-12-02 18:32:30|2335.86|2328.56|2340.1|2332.8|2341.65|2334.35|2335.83|2328.53|37
1733164360000|2024-12-02 18:32:40|2339.95|2332.65|2333.18|2325.88|2339.95|2332.65|2333.18|2325.88|37
1733164370000|2024-12-02 18:32:50|2333.1|2325.8|2328.57|2321.27|2333.25|2325.95|2328.57|2321.27|33
1733164380000|2024-12-02 18:33:00|2328.95|2321.65|2328.61|2321.31|2328.95|2321.65|2326.15|2318.85|35
1733164390000|2024-12-02 18:33:10|2328.18|2320.88|2338.6|2331.3|2339.21|2331.91|2327.95|2320.65|38
1733164400000|2024-12-02 18:33:20|2340.13|2332.83|2342.15|2334.85|2342.55|2335.25|2337.88|2330.58|39
1733164410000|2024-12-02 18:33:30|2341.85|2334.55|2337.25|2329.95|2342.08|2334.78|2336.65|2329.35|38
1733164420000|2024-12-02 18:33:40|2337.65|2330.35|2332.45|2325.15|2338.93|2331.63|2332.45|2325.15|29
1733164430000|2024-12-02 18:33:50|2330.9|2323.6|2327.48|2320.18|2332.44|2325.14|2326.3|2319|37
1733164440000|2024-12-02 18:34:00|2327.45|2320.15|2331.08|2323.78|2331.24|2323.94|2326.94|2319.64|36
1733164450000|2024-12-02 18:34:10|2330.8|2323.5|2328.28|2320.98|2331.3|2324|2327.69|2320.39|38
1733164460000|2024-12-02 18:34:20|2328.3|2321|2329.35|2322.05|2331.48|2324.18|2327.91|2320.61|38
1733164470000|2024-12-02 18:34:30|2329.52|2322.22|2329.15|2321.85|2329.93|2322.63|2328.67|2321.37|34
1733164480000|2024-12-02 18:34:40|2329.1|2321.8|2329.85|2322.55|2332.15|2324.85|2329.1|2321.8|38
1733164490000|2024-12-02 18:34:50|2330.37|2323.07|2328.73|2321.43|2331.18|2323.88|2328.7|2321.4|32
1733164500000|2024-12-02 18:35:00|2328.8|2321.5|2332.88|2325.58|2333.23|2325.93|2328.8|2321.5|39
1733164510000|2024-12-02 18:35:10|2332.73|2325.43|2331.76|2324.46|2334.03|2326.73|2329.29|2321.99|39
1733164520000|2024-12-02 18:35:20|2331.95|2324.65|2331.65|2324.35|2332.65|2325.35|2330.77|2323.47|32
1733164530000|2024-12-02 18:35:30|2331.7|2324.4|2332.35|2325.05|2333.36|2326.06|2330.65|2323.35|36
1733164540000|2024-12-02 18:35:40|2332.45|2325.15|2333.65|2326.35|2334.33|2327.03|2332.15|2324.85|36
1733164550000|2024-12-02 18:35:50|2333.55|2326.25|2332.6|2325.3|2336.6|2329.3|2332.6|2325.3|38
1733164560000|2024-12-02 18:36:00|2332.84|2325.54|2333.15|2325.85|2335.45|2328.15|2332.75|2325.45|37
1733164570000|2024-12-02 18:36:10|2333|2325.7|2332.93|2325.63|2335.37|2328.07|2331.95|2324.65|36
1733164580000|2024-12-02 18:36:20|2334.55|2327.25|2333.84|2326.54|2334.55|2327.25|2330.57|2323.27|39
1733164590000|2024-12-02 18:36:30|2333.95|2326.65|2332.4|2325.1|2333.95|2326.65|2331.34|2324.04|35
1733164600000|2024-12-02 18:36:40|2332.3|2325|2334.4|2327.1|2336.3|2329|2331.68|2324.38|37
1733164610000|2024-12-02 18:36:50|2333.93|2326.63|2333.65|2326.35|2335.25|2327.95|2332.5|2325.2|38
1733164620000|2024-12-02 18:37:00|2335.45|2328.15|2332.6|2325.3|2335.62|2328.32|2332.6|2325.3|36
1733164630000|2024-12-02 18:37:10|2332.71|2325.41|2328.14|2320.84|2335.33|2328.03|2328.14|2320.84|40
1733164640000|2024-12-02 18:37:20|2327.95|2320.65|2332.08|2324.78|2332.58|2325.28|2326.65|2319.35|34
1733164650000|2024-12-02 18:37:30|2332.3|2325|2333.6|2326.3|2334.3|2327|2331.5|2324.2|20
1733164660000|2024-12-02 18:37:40|2333.5|2326.2|2330.24|2322.94|2333.5|2326.2|2329.72|2322.42|33
1733164670000|2024-12-02 18:37:50|2330.01|2322.71|2333.05|2325.75|2333.05|2325.75|2328.36|2321.06|36
1733164680000|2024-12-02 18:38:00|2332.35|2325.05|2334.67|2327.37|2336.55|2329.25|2331.75|2324.45|37
1733164690000|2024-12-02 18:38:10|2334.74|2327.44|2335.01|2327.71|2336.35|2329.05|2334.47|2327.17|30
1733164700000|2024-12-02 18:38:20|2335.04|2327.74|2332.5|2325.2|2335.4|2328.1|2332.5|2325.2|37
1733164710000|2024-12-02 18:38:30|2332.04|2324.74|2328.4|2321.1|2333.17|2325.87|2327.85|2320.55|35
1733164720000|2024-12-02 18:38:40|2328.44|2321.14|2325.7|2318.4|2328.45|2321.15|2324.23|2316.93|35
1733164730000|2024-12-02 18:38:50|2325.57|2318.27|2326.65|2319.35|2326.69|2319.39|2324.3|2317|38
1733164740000|2024-12-02 18:39:00|2326.56|2319.26|2322.65|2315.35|2327.6|2320.3|2322.65|2315.35|32
1733164750000|2024-12-02 18:39:10|2323.55|2316.25|2322.15|2314.85|2323.55|2316.25|2322.15|2314.85|31
1733164760000|2024-12-02 18:39:20|2322.1|2314.8|2319.6|2312.3|2322.3|2315|2319.6|2312.3|24
1733164770000|2024-12-02 18:39:30|2319.5|2312.2|2311.95|2304.65|2319.5|2312.2|2311.95|2304.65|34
1733164780000|2024-12-02 18:39:40|2311.94|2304.64|2313.65|2306.35|2314.13|2306.83|2311.65|2304.35|38
1733164790000|2024-12-02 18:39:50|2313.28|2305.98|2308.24|2300.94|2313.79|2306.49|2308.24|2300.94|37
1733164800000|2024-12-02 18:40:00|2308.34|2301.04|2305.1|2297.8|2308.72|2301.42|2304.65|2297.35|30
1733164810000|2024-12-02 18:40:10|2304.83|2297.53|2303.29|2295.99|2305.63|2298.33|2303.1|2295.8|37
1733164820000|2024-12-02 18:40:20|2302.97|2295.67|2303.9|2296.6|2304.1|2296.8|2301.05|2293.75|36
1733164830000|2024-12-02 18:40:30|2304.2|2296.9|2303.71|2296.41|2304.2|2296.9|2303.1|2295.8|36
1733164840000|2024-12-02 18:40:40|2303.18|2295.88|2304.75|2297.45|2305.4|2298.1|2303.15|2295.85|32
1733164850000|2024-12-02 18:40:50|2304.25|2296.95|2301.65|2294.35|2305.45|2298.15|2301.65|2294.35|37
1733164860000|2024-12-02 18:41:00|2301.64|2294.34|2301.3|2294|2305.25|2297.95|2301.3|2294|31
1733164870000|2024-12-02 18:41:10|2301.95|2294.65|2305.6|2298.3|2306.37|2299.07|2300.25|2292.95|36
1733164880000|2024-12-02 18:41:20|2305.29|2297.99|2303.55|2296.25|2305.29|2297.99|2303.11|2295.81|32
1733164890000|2024-12-02 18:41:30|2303.45|2296.15|2302.66|2295.36|2303.45|2296.15|2300.5|2293.2|29
1733164900000|2024-12-02 18:41:40|2302.3|2295|2303.28|2295.98|2303.64|2296.34|2301.5|2294.2|30
1733164910000|2024-12-02 18:41:50|2302.65|2295.35|2301.24|2293.94|2303.23|2295.93|2300.8|2293.5|34
1733164920000|2024-12-02 18:42:00|2301.15|2293.85|2296.18|2288.88|2302.04|2294.74|2295|2287.7|28
1733164930000|2024-12-02 18:42:10|2296.2|2288.9|2296.15|2288.85|2297.15|2289.85|2294.28|2286.98|37
1733164940000|2024-12-02 18:42:20|2296.65|2289.35|2296.5|2289.2|2297.09|2289.79|2296.07|2288.77|35
1733164950000|2024-12-02 18:42:30|2289.6|2282.3|2299.45|2292.15|2300.5|2293.2|2287.39|2280.09|40
1733164960000|2024-12-02 18:42:40|2299.27|2291.97|2292.7|2285.4|2299.45|2292.15|2292.7|2285.4|33
1733164970000|2024-12-02 18:42:50|2292.62|2285.32|2296.23|2288.93|2296.65|2289.35|2292.62|2285.32|34
1733164980000|2024-12-02 18:43:00|2295.6|2288.3|2303.39|2296.09|2305.05|2297.75|2295.6|2288.3|39
1733164990000|2024-12-02 18:43:10|2304.53|2297.23|2304.75|2297.45|2307.26|2299.96|2303.6|2296.3|36
1733165000000|2024-12-02 18:43:20|2304.7|2297.4|2301.5|2294.2|2304.7|2297.4|2301.5|2294.2|33
1733165010000|2024-12-02 18:43:30|2302.35|2295.05|2302.4|2295.1|2302.44|2295.14|2300.15|2292.85|32
1733165020000|2024-12-02 18:43:40|2302.25|2294.95|2307.18|2299.88|2308.48|2301.18|2302.25|2294.95|36
1733165030000|2024-12-02 18:43:50|2307.45|2300.15|2309.98|2302.68|2310.33|2303.03|2307.25|2299.95|35
1733165040000|2024-12-02 18:44:00|2310.1|2302.8|2308.61|2301.31|2310.18|2302.88|2308.36|2301.06|36
1733165050000|2024-12-02 18:44:10|2308.7|2301.4|2309.6|2302.3|2310.5|2303.2|2307.85|2300.55|33
1733165060000|2024-12-02 18:44:20|2309.55|2302.25|2309.66|2302.36|2311.65|2304.35|2307.6|2300.3|34
1733165070000|2024-12-02 18:44:30|2308.65|2301.35|2306.99|2299.69|2310.78|2303.48|2306.72|2299.42|36
1733165080000|2024-12-02 18:44:40|2307.07|2299.77|2305.65|2298.35|2307.07|2299.77|2305.65|2298.35|16
1733165090000|2024-12-02 18:44:50|2305.95|2298.65|2304.52|2297.22|2306.63|2299.33|2303.06|2295.76|28
1733165100000|2024-12-02 18:45:00|2304.42|2297.12|2299.15|2291.85|2304.95|2297.65|2299.15|2291.85|36
1733165110000|2024-12-02 18:45:10|2299|2291.7|2298.9|2291.6|2301.65|2294.35|2298.7|2291.4|28
1733165120000|2024-12-02 18:45:20|2298.85|2291.55|2302.41|2295.11|2302.41|2295.11|2298.85|2291.55|30
1733165130000|2024-12-02 18:45:30|2303.15|2295.85|2303.15|2295.85|2304.03|2296.73|2301.15|2293.85|35
1733165140000|2024-12-02 18:45:40|2303.18|2295.88|2299.75|2292.45|2303.54|2296.24|2299.65|2292.35|32
1733165150000|2024-12-02 18:45:50|2299.7|2292.4|2295.55|2288.25|2300.5|2293.2|2295.55|2288.25|27
1733165160000|2024-12-02 18:46:00|2295.15|2287.85|2296.54|2289.24|2298.37|2291.07|2294|2286.7|34
1733165170000|2024-12-02 18:46:10|2296.9|2289.6|2298.45|2291.15|2298.6|2291.3|2295.8|2288.5|38
1733165180000|2024-12-02 18:46:20|2298.58|2291.28|2302.66|2295.36|2302.66|2295.36|2298.58|2291.28|33
1733165190000|2024-12-02 18:46:30|2302.76|2295.46|2300.65|2293.35|2303.35|2296.05|2299.8|2292.5|25
1733165200000|2024-12-02 18:46:40|2300.27|2292.97|2299.7|2292.4|2302.75|2295.45|2299.55|2292.25|33
1733165210000|2024-12-02 18:46:50|2299.8|2292.5|2296.35|2289.05|2301.95|2294.65|2296.2|2288.9|28
1733165220000|2024-12-02 18:47:00|2296.27|2288.97|2294.05|2286.75|2296.27|2288.97|2293.7|2286.4|35
1733165230000|2024-12-02 18:47:10|2294|2286.7|2293.1|2285.8|2295.4|2288.1|2292.1|2284.8|34
1733165240000|2024-12-02 18:47:20|2293.74|2286.44|2294.79|2287.49|2295.16|2287.86|2293.15|2285.85|35
1733165250000|2024-12-02 18:47:30|2294.95|2287.65|2294.15|2286.85|2295.6|2288.3|2293.6|2286.3|38
1733165260000|2024-12-02 18:47:40|2293.13|2285.83|2292.12|2284.82|2294.1|2286.8|2292.12|2284.82|38
1733165270000|2024-12-02 18:47:50|2292.09|2284.79|2292.18|2284.88|2292.25|2284.95|2291|2283.7|33
1733165280000|2024-12-02 18:48:00|2292.13|2284.83|2292.15|2284.85|2293.15|2285.85|2291.45|2284.15|26
1733165290000|2024-12-02 18:48:10|2292.5|2285.2|2291.37|2284.07|2292.5|2285.2|2289.95|2282.65|24
1733165300000|2024-12-02 18:48:20|2292.43|2285.13|2296.2|2288.9|2296.6|2289.3|2292.17|2284.87|29
1733165310000|2024-12-02 18:48:30|2296.15|2288.85|2299.4|2292.1|2300.18|2292.88|2295.57|2288.27|33
1733165320000|2024-12-02 18:48:40|2299.65|2292.35|2301.15|2293.85|2302.47|2295.17|2298.3|2291|32
1733165330000|2024-12-02 18:48:50|2302.05|2294.75|2301.05|2293.75|2302.3|2295|2300.1|2292.8|33
1733165340000|2024-12-02 18:49:00|2301.04|2293.74|2295.95|2288.65|2301.05|2293.75|2294.9|2287.6|33
1733165350000|2024-12-02 18:49:10|2296.25|2288.95|2293.95|2286.65|2297.35|2290.05|2293.95|2286.65|38
1733165360000|2024-12-02 18:49:20|2293.85|2286.55|2289.88|2282.58|2294.45|2287.15|2289.88|2282.58|31
1733165370000|2024-12-02 18:49:30|2288.8|2281.5|2283.65|2276.35|2289.05|2281.75|2282.66|2275.36|39
1733165380000|2024-12-02 18:49:40|2284.1|2276.8|2287.63|2280.33|2287.63|2280.33|2284.08|2276.78|35
1733165390000|2024-12-02 18:49:50|2287.9|2280.6|2289.27|2281.97|2290.18|2282.88|2286.8|2279.5|35
1733165400000|2024-12-02 18:50:00|2288.84|2281.54|2289.51|2282.21|2291.25|2283.95|2288.35|2281.05|37
1733165410000|2024-12-02 18:50:10|2288.7|2281.4|2289.39|2282.09|2290.15|2282.85|2287.5|2280.2|36
1733165420000|2024-12-02 18:50:20|2289.34|2282.04|2288.1|2280.8|2289.8|2282.5|2286.5|2279.2|37
1733165430000|2024-12-02 18:50:30|2288.25|2280.95|2287.8|2280.5|2289.05|2281.75|2287.05|2279.75|31
1733165440000|2024-12-02 18:50:40|2287.55|2280.25|2287.95|2280.65|2288.63|2281.33|2286.45|2279.15|35
1733165450000|2024-12-02 18:50:50|2287.25|2279.95|2288.05|2280.75|2289.3|2282|2287.25|2279.95|33
1733165460000|2024-12-02 18:51:00|2288.35|2281.05|2289.3|2282|2290.4|2283.1|2288.35|2281.05|28
1733165470000|2024-12-02 18:51:10|2289.65|2282.35|2293.1|2285.8|2293.68|2286.38|2286.7|2279.4|33
1733165480000|2024-12-02 18:51:20|2293.05|2285.75|2294.6|2287.3|2296.4|2289.1|2293.05|2285.75|28
1733165490000|2024-12-02 18:51:30|2295.65|2288.35|2297.55|2290.25|2298.15|2290.85|2295.35|2288.05|32
1733165500000|2024-12-02 18:51:40|2297.65|2290.35|2301.4|2294.1|2302.5|2295.2|2297.65|2290.35|32
1733165510000|2024-12-02 18:51:50|2300.65|2293.35|2297.06|2289.76|2301.65|2294.35|2296.5|2289.2|28
1733165520000|2024-12-02 18:52:00|2298.06|2290.76|2294.4|2287.1|2298.4|2291.1|2294.4|2287.1|25
1733165530000|2024-12-02 18:52:10|2294.5|2287.2|2295.28|2287.98|2296.37|2289.07|2294.5|2287.2|31
1733165540000|2024-12-02 18:52:20|2295.6|2288.3|2295.56|2288.26|2296.15|2288.85|2291.94|2284.64|34
1733165550000|2024-12-02 18:52:30|2295.3|2288|2291.5|2284.2|2295.3|2288|2290.65|2283.35|30
1733165560000|2024-12-02 18:52:40|2290.2|2282.9|2290.25|2282.95|2291.63|2284.33|2289.38|2282.08|33
1733165570000|2024-12-02 18:52:50|2289.5|2282.2|2291.15|2283.85|2292.15|2284.85|2289.4|2282.1|25
1733165580000|2024-12-02 18:53:00|2291.17|2283.87|2292.65|2285.35|2293.35|2286.05|2290.06|2282.76|36
1733165590000|2024-12-02 18:53:10|2292.6|2285.3|2292.15|2284.85|2294.1|2286.8|2292.15|2284.85|27
1733165600000|2024-12-02 18:53:20|2293.15|2285.85|2290.43|2283.13|2293.15|2285.85|2290.1|2282.8|24
1733165610000|2024-12-02 18:53:30|2290.58|2283.28|2292.55|2285.25|2292.85|2285.55|2289.74|2282.44|27
1733165620000|2024-12-02 18:53:40|2291.45|2284.15|2294.5|2287.2|2295.53|2288.23|2291.45|2284.15|22
1733165630000|2024-12-02 18:53:50|2295|2287.7|2295.04|2287.74|2295.04|2287.74|2293.78|2286.48|9
1733165640000|2024-12-02 18:54:00|2295.54|2288.24|2292.06|2284.76|2295.54|2288.24|2291.3|2284|32
1733165650000|2024-12-02 18:54:10|2292.13|2284.83|2294.04|2286.74|2294.65|2287.35|2291.4|2284.1|30
1733165660000|2024-12-02 18:54:20|2294|2286.7|2297.15|2289.85|2297.15|2289.85|2293.1|2285.8|26
1733165670000|2024-12-02 18:54:30|2297.06|2289.76|2296.4|2289.1|2297.15|2289.85|2295.34|2288.04|32
1733165680000|2024-12-02 18:54:40|2296.55|2289.25|2295.06|2287.76|2297.15|2289.85|2294.65|2287.35|23
1733165690000|2024-12-02 18:54:50|2295.1|2287.8|2297.06|2289.76|2297.06|2289.76|2295.09|2287.79|24
1733165700000|2024-12-02 18:55:00|2297.15|2289.85|2289.65|2282.35|2297.15|2289.85|2289.5|2282.2|32
1733165710000|2024-12-02 18:55:10|2289.09|2281.79|2288.03|2280.73|2290.22|2282.92|2286.75|2279.45|26
1733165720000|2024-12-02 18:55:20|2289.13|2281.83|2290.63|2283.33|2290.63|2283.33|2287.5|2280.2|29
1733165730000|2024-12-02 18:55:30|2290.3|2283|2291.61|2284.31|2292.1|2284.8|2288.45|2281.15|29
1733165740000|2024-12-02 18:55:40|2293.4|2286.1|2293.04|2285.74|2294.65|2287.35|2292.4|2285.1|30
1733165750000|2024-12-02 18:55:50|2293.06|2285.76|2292.08|2284.78|2294.51|2287.21|2291.95|2284.65|30
1733165760000|2024-12-02 18:56:00|2292.07|2284.77|2292.15|2284.85|2292.4|2285.1|2291.06|2283.76|20
1733165770000|2024-12-02 18:56:10|2292.18|2284.88|2289.18|2281.88|2292.45|2285.15|2286.13|2278.83|36
1733165780000|2024-12-02 18:56:20|2288.68|2281.38|2290.68|2283.38|2290.82|2283.52|2288.4|2281.1|25
1733165790000|2024-12-02 18:56:30|2290.15|2282.85|2288.25|2280.95|2290.15|2282.85|2288.08|2280.78|25
1733165800000|2024-12-02 18:56:40|2289.15|2281.85|2288.15|2280.85|2289.7|2282.4|2288.15|2280.85|20
1733165810000|2024-12-02 18:56:50|2288.5|2281.2|2287.06|2279.76|2289.55|2282.25|2287.06|2279.76|24
1733165820000|2024-12-02 18:57:00|2287.15|2279.85|2291.5|2284.2|2293.15|2285.85|2287.15|2279.85|22
1733165830000|2024-12-02 18:57:10|2292|2284.7|2292.69|2285.39|2292.69|2285.39|2291|2283.7|27
1733165840000|2024-12-02 18:57:20|2292.13|2284.83|2292.21|2284.91|2293.3|2286|2292.05|2284.75|26
1733165850000|2024-12-02 18:57:30|2293.25|2285.95|2293.65|2286.35|2294.4|2287.1|2292.24|2284.94|28
1733165860000|2024-12-02 18:57:40|2294.15|2286.85|2296.8|2289.5|2296.8|2289.5|2291.95|2284.65|19
1733165870000|2024-12-02 18:57:50|2296.95|2289.65|2298.47|2291.17|2299.85|2292.55|2296.95|2289.65|31
1733165880000|2024-12-02 18:58:00|2298.65|2291.35|2297.15|2289.85|2299.65|2292.35|2296.65|2289.35|25
1733165890000|2024-12-02 18:58:10|2296.65|2289.35|2296.51|2289.21|2296.65|2289.35|2292.95|2285.65|27
1733165900000|2024-12-02 18:58:20|2297.04|2289.74|2303.15|2295.85|2303.4|2296.1|2295.65|2288.35|21
1733165910000|2024-12-02 18:58:30|2303.28|2295.98|2306.15|2298.85|2306.92|2299.62|2303.25|2295.95|32
1733165920000|2024-12-02 18:58:40|2306.82|2299.52|2308.15|2300.85|2309.9|2302.6|2306.82|2299.52|29
1733165930000|2024-12-02 18:58:50|2309.38|2302.08|2313.94|2306.64|2314.15|2306.85|2309.15|2301.85|31
1733165940000|2024-12-02 18:59:00|2313.1|2305.8|2315.4|2308.1|2315.56|2308.26|2312.5|2305.2|27
1733165950000|2024-12-02 18:59:10|2318.08|2310.78|2332.86|2325.56|2334.15|2326.85|2318.08|2310.78|38
1733165960000|2024-12-02 18:59:20|2333.18|2325.88|2333.5|2326.2|2334.1|2326.8|2330.9|2323.6|33
1733165970000|2024-12-02 18:59:30|2332.5|2325.2|2328.9|2321.6|2334.2|2326.9|2328.9|2321.6|32
1733165980000|2024-12-02 18:59:40|2328.7|2321.4|2329.2|2321.9|2330.5|2323.2|2328.1|2320.8|30
1733165990000|2024-12-02 18:59:50|2329.26|2321.96|2335.41|2328.11|2335.65|2328.35|2329.23|2321.93|35
1733166000000|2024-12-02 19:00:00|2334.7|2327.4|2325.9|2318.6|2335.55|2328.25|2325.9|2318.6|36
1733166010000|2024-12-02 19:00:10|2325.61|2318.31|2322.96|2315.66|2326.13|2318.83|2319.46|2312.16|37
1733166020000|2024-12-02 19:00:20|2326.56|2319.26|2331.55|2324.25|2334.21|2326.91|2326.56|2319.26|40
1733166030000|2024-12-02 19:00:30|2331.3|2324|2331.65|2324.35|2334.2|2326.9|2330.53|2323.23|33
1733166040000|2024-12-02 19:00:40|2330.54|2323.24|2330.4|2323.1|2334.07|2326.77|2330.39|2323.09|34
1733166050000|2024-12-02 19:00:50|2329.6|2322.3|2322.95|2315.65|2329.6|2322.3|2322.95|2315.65|29
1733166060000|2024-12-02 19:01:00|2322.85|2315.55|2320.41|2313.11|2323.9|2316.6|2320.35|2313.05|35
1733166070000|2024-12-02 19:01:10|2320.44|2313.14|2317.78|2310.48|2320.75|2313.45|2317.15|2309.85|30
1733166080000|2024-12-02 19:01:20|2317.45|2310.15|2316.97|2309.67|2319.65|2312.35|2316.4|2309.1|33
1733166090000|2024-12-02 19:01:30|2317.12|2309.82|2308.67|2301.37|2317.12|2309.82|2308.67|2301.37|35
1733166100000|2024-12-02 19:01:40|2308.5|2301.2|2305.1|2297.8|2308.5|2301.2|2305.05|2297.75|37
1733166110000|2024-12-02 19:01:50|2305.19|2297.89|2304.87|2297.57|2308.25|2300.95|2304.24|2296.94|36
1733166120000|2024-12-02 19:02:00|2304.95|2297.65|2306.98|2299.68|2309.65|2302.35|2304.95|2297.65|39
1733166130000|2024-12-02 19:02:10|2307.7|2300.4|2306.93|2299.63|2308.95|2301.65|2306.24|2298.94|39
1733166140000|2024-12-02 19:02:20|2306.85|2299.55|2302.25|2294.95|2306.85|2299.55|2301.5|2294.2|36
1733166150000|2024-12-02 19:02:30|2301.94|2294.64|2298.38|2291.08|2301.96|2294.66|2298.22|2290.92|35
1733166160000|2024-12-02 19:02:40|2298.15|2290.85|2292.95|2285.65|2298.55|2291.25|2292.8|2285.5|40
1733166170000|2024-12-02 19:02:50|2292.9|2285.6|2293.3|2286|2294.33|2287.03|2292.9|2285.6|32
1733166180000|2024-12-02 19:03:00|2293.65|2286.35|2295.13|2287.83|2295.38|2288.08|2293.55|2286.25|31
1733166190000|2024-12-02 19:03:10|2295.2|2287.9|2297.18|2289.88|2299.55|2292.25|2293.55|2286.25|35
1733166200000|2024-12-02 19:03:20|2296.6|2289.3|2300.15|2292.85|2300.25|2292.95|2295.5|2288.2|34
1733166210000|2024-12-02 19:03:30|2299.8|2292.5|2301.4|2294.1|2301.45|2294.15|2299.38|2292.08|38
1733166220000|2024-12-02 19:03:40|2301.48|2294.18|2299.65|2292.35|2301.74|2294.44|2297.52|2290.22|39
1733166230000|2024-12-02 19:03:50|2299.15|2291.85|2298.8|2291.5|2301.19|2293.89|2298.8|2291.5|29
1733166240000|2024-12-02 19:04:00|2297.3|2290|2298.95|2291.65|2301.15|2293.85|2297.3|2290|37
1733166250000|2024-12-02 19:04:10|2299.15|2291.85|2304.65|2297.35|2304.65|2297.35|2298.35|2291.05|34
1733166260000|2024-12-02 19:04:20|2307.95|2300.65|2308.95|2301.65|2312.05|2304.75|2307.95|2300.65|31
1733166270000|2024-12-02 19:04:30|2309.93|2302.63|2305.71|2298.41|2311.15|2303.85|2305.71|2298.41|23
1733166280000|2024-12-02 19:04:40|2305.15|2297.85|2305.94|2298.64|2307.89|2300.59|2303.9|2296.6|25
1733166290000|2024-12-02 19:04:50|2305.62|2298.32|2306.65|2299.35|2309.1|2301.8|2304.15|2296.85|30
1733166300000|2024-12-02 19:05:00|2307.15|2299.85|2305.65|2298.35|2308.49|2301.19|2304.65|2297.35|35
1733166310000|2024-12-02 19:05:10|2304.15|2296.85|2298.37|2291.07|2305.11|2297.81|2298|2290.7|31
1733166320000|2024-12-02 19:05:20|2297.7|2290.4|2300|2292.7|2301.05|2293.75|2297.5|2290.2|36
1733166330000|2024-12-02 19:05:30|2300.15|2292.85|2295.65|2288.35|2300.65|2293.35|2294.25|2286.95|34
1733166340000|2024-12-02 19:05:40|2296.37|2289.07|2299.7|2292.4|2299.7|2292.4|2295.88|2288.58|35
1733166350000|2024-12-02 19:05:50|2299.18|2291.88|2299.9|2292.6|2300.55|2293.25|2299.18|2291.88|28
1733166360000|2024-12-02 19:06:00|2299.3|2292|2303.55|2296.25|2303.6|2296.3|2299.3|2292|32
1733166370000|2024-12-02 19:06:10|2303.05|2295.75|2313.7|2306.4|2313.7|2306.4|2303.02|2295.72|34
1733166380000|2024-12-02 19:06:20|2313.18|2305.88|2315.2|2307.9|2316.47|2309.17|2312.28|2304.98|34
1733166390000|2024-12-02 19:06:30|2313.15|2305.85|2306.28|2298.98|2313.15|2305.85|2305.9|2298.6|34
1733166400000|2024-12-02 19:06:40|2306.17|2298.87|2305.45|2298.15|2306.68|2299.38|2303.1|2295.8|34
1733166410000|2024-12-02 19:06:50|2305.15|2297.85|2301.2|2293.9|2305.15|2297.85|2301|2293.7|31
1733166420000|2024-12-02 19:07:00|2302.58|2295.28|2303.26|2295.96|2304.5|2297.2|2302.3|2295|36
1733166430000|2024-12-02 19:07:10|2303.25|2295.95|2302.2|2294.9|2303.65|2296.35|2302.03|2294.73|30
1733166440000|2024-12-02 19:07:20|2302.65|2295.35|2302.52|2295.22|2302.65|2295.35|2299.88|2292.58|24
1733166450000|2024-12-02 19:07:30|2302.57|2295.27|2299.77|2292.47|2302.9|2295.6|2299.05|2291.75|35
1733166460000|2024-12-02 19:07:40|2298.75|2291.45|2299.15|2291.85|2299.8|2292.5|2298.75|2291.45|26
1733166470000|2024-12-02 19:07:50|2300.5|2293.2|2300.05|2292.75|2301.08|2293.78|2300.05|2292.75|20
1733166480000|2024-12-02 19:08:00|2299.55|2292.25|2298.85|2291.55|2301.35|2294.05|2298.85|2291.55|32
1733166490000|2024-12-02 19:08:10|2298.89|2291.59|2300.4|2293.1|2301.83|2294.53|2298.7|2291.4|33
1733166500000|2024-12-02 19:08:20|2300.03|2292.73|2305.45|2298.15|2306.09|2298.79|2299.9|2292.6|36
1733166510000|2024-12-02 19:08:30|2305.04|2297.74|2299.55|2292.25|2305.65|2298.35|2299.55|2292.25|27
1733166520000|2024-12-02 19:08:40|2299.1|2291.8|2302.15|2294.85|2302.15|2294.85|2298.55|2291.25|30
1733166530000|2024-12-02 19:08:50|2302.05|2294.75|2304.28|2296.98|2304.28|2296.98|2300.75|2293.45|34
1733166540000|2024-12-02 19:09:00|2304.53|2297.23|2305.95|2298.65|2305.95|2298.65|2303.65|2296.35|25
1733166550000|2024-12-02 19:09:10|2305.65|2298.35|2306.8|2299.5|2308.65|2301.35|2305.65|2298.35|32
1733166560000|2024-12-02 19:09:20|2307.4|2300.1|2309.44|2302.14|2309.55|2302.25|2305.15|2297.85|30
1733166570000|2024-12-02 19:09:30|2308.94|2301.64|2310.15|2302.85|2311.7|2304.4|2308.9|2301.6|31
1733166580000|2024-12-02 19:09:40|2308.1|2300.8|2306.64|2299.34|2310.21|2302.91|2305.6|2298.3|28
1733166590000|2024-12-02 19:09:50|2307.01|2299.71|2307.04|2299.74|2307.36|2300.06|2305.15|2297.85|27
1733166600000|2024-12-02 19:10:00|2307.32|2300.02|2309.95|2302.65|2310.25|2302.95|2306.15|2298.85|33
1733166610000|2024-12-02 19:10:10|2310.34|2303.04|2312.1|2304.8|2312.1|2304.8|2309.55|2302.25|38
1733166620000|2024-12-02 19:10:20|2312.17|2304.87|2312.99|2305.69|2313.99|2306.69|2310.75|2303.45|34
1733166630000|2024-12-02 19:10:30|2313.24|2305.94|2315.42|2308.12|2316.25|2308.95|2312.5|2305.2|35
1733166640000|2024-12-02 19:10:40|2315.09|2307.79|2313.15|2305.85|2316.8|2309.5|2312.91|2305.61|33
1733166650000|2024-12-02 19:10:50|2311.35|2304.05|2307.85|2300.55|2312.5|2305.2|2307.26|2299.96|26
1733166660000|2024-12-02 19:11:00|2307.2|2299.9|2304.4|2297.1|2307.2|2299.9|2303.9|2296.6|32
1733166670000|2024-12-02 19:11:10|2304.06|2296.76|2295.1|2287.8|2304.06|2296.76|2295.1|2287.8|34
1733166680000|2024-12-02 19:11:20|2293.3|2286|2297.2|2289.9|2297.65|2290.35|2292.5|2285.2|34
1733166690000|2024-12-02 19:11:30|2297.15|2289.85|2293.2|2285.9|2299.46|2292.16|2293.2|2285.9|36
1733166700000|2024-12-02 19:11:40|2293.3|2286|2299.45|2292.15|2299.5|2292.2|2292.38|2285.08|35
1733166710000|2024-12-02 19:11:50|2299.04|2291.74|2297.45|2290.15|2301.05|2293.75|2296.15|2288.85|34
1733166720000|2024-12-02 19:12:00|2297.43|2290.13|2294.85|2287.55|2297.43|2290.13|2294.8|2287.5|37
1733166730000|2024-12-02 19:12:10|2295.43|2288.13|2295.29|2287.99|2296.45|2289.15|2294.15|2286.85|34
1733166740000|2024-12-02 19:12:20|2295.23|2287.93|2290.8|2283.5|2295.23|2287.93|2290.15|2282.85|36
1733166750000|2024-12-02 19:12:30|2290.72|2283.42|2287.55|2280.25|2290.72|2283.42|2287.5|2280.2|31
1733166760000|2024-12-02 19:12:40|2287.1|2279.8|2287.13|2279.83|2289.33|2282.03|2286.95|2279.65|33
1733166770000|2024-12-02 19:12:50|2287.18|2279.88|2288.38|2281.08|2288.5|2281.2|2286.32|2279.02|33
1733166780000|2024-12-02 19:13:00|2288.07|2280.77|2289.6|2282.3|2290.43|2283.13|2288.07|2280.77|36
1733166790000|2024-12-02 19:13:10|2289.89|2282.59|2288.4|2281.1|2293.21|2285.91|2287.9|2280.6|36
1733166800000|2024-12-02 19:13:20|2288.43|2281.13|2295.75|2288.45|2295.75|2288.45|2287.75|2280.45|37
1733166810000|2024-12-02 19:13:30|2295|2287.7|2294.4|2287.1|2295.31|2288.01|2293.28|2285.98|29
1733166820000|2024-12-02 19:13:40|2294.03|2286.73|2289.02|2281.72|2295.51|2288.21|2289.02|2281.72|28
1733166830000|2024-12-02 19:13:50|2289.95|2282.65|2292.75|2285.45|2293.93|2286.63|2289.95|2282.65|34
1733166840000|2024-12-02 19:14:00|2292.6|2285.3|2291.5|2284.2|2292.75|2285.45|2290.36|2283.06|37
1733166850000|2024-12-02 19:14:10|2290.95|2283.65|2288.98|2281.68|2291.7|2284.4|2288.98|2281.68|31
1733166860000|2024-12-02 19:14:20|2287.4|2280.1|2288.05|2280.75|2288.35|2281.05|2287.04|2279.74|36
1733166870000|2024-12-02 19:14:30|2288.55|2281.25|2286.6|2279.3|2290.7|2283.4|2284.53|2277.23|34
1733166880000|2024-12-02 19:14:40|2286.27|2278.97|2286.25|2278.95|2288.82|2281.52|2285.63|2278.33|34
1733166890000|2024-12-02 19:14:50|2286.42|2279.12|2288.15|2280.85|2289.85|2282.55|2285.7|2278.4|31
1733166900000|2024-12-02 19:15:00|2288.51|2281.21|2290.4|2283.1|2293.49|2286.19|2288.05|2280.75|38
1733166910000|2024-12-02 19:15:10|2290.55|2283.25|2289.45|2282.15|2291.45|2284.15|2287.6|2280.3|37
1733166920000|2024-12-02 19:15:20|2289.55|2282.25|2290.15|2282.85|2290.38|2283.08|2288.13|2280.83|38
1733166930000|2024-12-02 19:15:30|2290.17|2282.87|2292.9|2285.6|2294.82|2287.52|2290.17|2282.87|37
1733166940000|2024-12-02 19:15:40|2292.15|2284.85|2293.3|2286|2294.5|2287.2|2292.04|2284.74|34
1733166950000|2024-12-02 19:15:50|2292.3|2285|2293.92|2286.62|2293.92|2286.62|2292.04|2284.74|30
1733166960000|2024-12-02 19:16:00|2294|2286.7|2289.15|2281.85|2294.8|2287.5|2288.75|2281.45|36
1733166970000|2024-12-02 19:16:10|2289|2281.7|2285.35|2278.05|2289|2281.7|2284.12|2276.82|39
1733166980000|2024-12-02 19:16:20|2285.38|2278.08|2284.69|2277.39|2286.35|2279.05|2281.7|2274.4|37
1733166990000|2024-12-02 19:16:30|2284.6|2277.3|2288.8|2281.5|2289.08|2281.78|2284.4|2277.1|38
1733167000000|2024-12-02 19:16:40|2288.86|2281.56|2293.9|2286.6|2293.94|2286.64|2288.86|2281.56|38
1733167010000|2024-12-02 19:16:50|2294.15|2286.85|2297|2289.7|2298.14|2290.84|2294.01|2286.71|39
1733167020000|2024-12-02 19:17:00|2296.6|2289.3|2294.6|2287.3|2297.55|2290.25|2294|2286.7|37
1733167030000|2024-12-02 19:17:10|2294.59|2287.29|2286.1|2278.8|2294.63|2287.33|2286|2278.7|39
1733167040000|2024-12-02 19:17:20|2286.8|2279.5|2287.3|2280|2288.57|2281.27|2286.28|2278.98|37
1733167050000|2024-12-02 19:17:30|2287.35|2280.05|2285.7|2278.4|2288.83|2281.53|2285.04|2277.74|35
1733167060000|2024-12-02 19:17:40|2284.9|2277.6|2279.45|2272.15|2286.03|2278.73|2279.04|2271.74|39
1733167070000|2024-12-02 19:17:50|2278.67|2271.37|2276.15|2268.85|2279.45|2272.15|2275.27|2267.97|38
1733167080000|2024-12-02 19:18:00|2276.19|2268.89|2277.4|2270.1|2277.79|2270.49|2275.3|2268|38
1733167090000|2024-12-02 19:18:10|2276.9|2269.6|2276|2268.7|2277.6|2270.3|2274.54|2267.24|34
1733167100000|2024-12-02 19:18:20|2276.09|2268.79|2276.4|2269.1|2276.65|2269.35|2275.3|2268|34
1733167110000|2024-12-02 19:18:30|2277.52|2270.22|2275.05|2267.75|2277.78|2270.48|2274.95|2267.65|34
1733167120000|2024-12-02 19:18:40|2274.82|2267.52|2273.45|2266.15|2275.65|2268.35|2273.26|2265.96|35
1733167130000|2024-12-02 19:18:50|2273.55|2266.25|2274.4|2267.1|2275.08|2267.78|2273.3|2266|31
1733167140000|2024-12-02 19:19:00|2274.5|2267.2|2281.55|2274.25|2282.35|2275.05|2274.5|2267.2|38
1733167150000|2024-12-02 19:19:10|2281.5|2274.2|2284|2276.7|2284.8|2277.5|2281.5|2274.2|37
1733167160000|2024-12-02 19:19:20|2283.9|2276.6|2286.75|2279.45|2287.21|2279.91|2281.85|2274.55|36
1733167170000|2024-12-02 19:19:30|2287.05|2279.75|2284.43|2277.13|2288.15|2280.85|2283.35|2276.05|36
1733167180000|2024-12-02 19:19:40|2284.53|2277.23|2284.64|2277.34|2285.85|2278.55|2283.04|2275.74|28
1733167190000|2024-12-02 19:19:50|2283.91|2276.61|2283.95|2276.65|2287.25|2279.95|2283.9|2276.6|30
1733167200000|2024-12-02 19:20:00|2284.45|2277.15|2280.6|2273.3|2286.44|2279.14|2280.6|2273.3|28
1733167210000|2024-12-02 19:20:10|2280.65|2273.35|2283.27|2275.97|2283.58|2276.28|2280.15|2272.85|36
1733167220000|2024-12-02 19:20:20|2283.65|2276.35|2283.85|2276.55|2284.79|2277.49|2282.29|2274.99|36
1733167230000|2024-12-02 19:20:30|2284.2|2276.9|2288|2280.7|2288.5|2281.2|2283.4|2276.1|31
1733167240000|2024-12-02 19:20:40|2287.41|2280.11|2288.4|2281.1|2288.73|2281.43|2287.35|2280.05|31
1733167250000|2024-12-02 19:20:50|2288.26|2280.96|2292.65|2285.35|2292.65|2285.35|2287.95|2280.65|34
1733167260000|2024-12-02 19:21:00|2292.5|2285.2|2292.15|2284.85|2294.4|2287.1|2290.85|2283.55|32
1733167270000|2024-12-02 19:21:10|2291.9|2284.6|2292.65|2285.35|2292.8|2285.5|2289.45|2282.15|37
1733167280000|2024-12-02 19:21:20|2292.55|2285.25|2294.75|2287.45|2294.75|2287.45|2291.7|2284.4|36
1733167290000|2024-12-02 19:21:30|2294.7|2287.4|2297.15|2289.85|2297.54|2290.24|2294.1|2286.8|30
1733167300000|2024-12-02 19:21:40|2297|2289.7|2299.65|2292.35|2300.55|2293.25|2295.8|2288.5|32
1733167310000|2024-12-02 19:21:50|2298.65|2291.35|2301.06|2293.76|2301.06|2293.76|2297.85|2290.55|32
1733167320000|2024-12-02 19:22:00|2300.62|2293.32|2296.5|2289.2|2300.65|2293.35|2296.45|2289.15|35
1733167330000|2024-12-02 19:22:10|2296.05|2288.75|2301.65|2294.35|2301.8|2294.5|2296.05|2288.75|33
1733167340000|2024-12-02 19:22:20|2301.15|2293.85|2302.6|2295.3|2303|2295.7|2300.45|2293.15|35
1733167350000|2024-12-02 19:22:30|2302.15|2294.85|2300.45|2293.15|2302.35|2295.05|2299.23|2291.93|35
1733167360000|2024-12-02 19:22:40|2299.8|2292.5|2304.85|2297.55|2304.85|2297.55|2299.8|2292.5|37
1733167370000|2024-12-02 19:22:50|2304.8|2297.5|2303.75|2296.45|2305.13|2297.83|2303.21|2295.91|36
1733167380000|2024-12-02 19:23:00|2305.17|2297.87|2304.25|2296.95|2306.2|2298.9|2303.15|2295.85|39
1733167390000|2024-12-02 19:23:10|2303.65|2296.35|2302.8|2295.5|2303.65|2296.35|2300.5|2293.2|31
1733167400000|2024-12-02 19:23:20|2302.5|2295.2|2306.13|2298.83|2306.7|2299.4|2300.32|2293.02|33
1733167410000|2024-12-02 19:23:30|2306.18|2298.88|2304.1|2296.8|2306.18|2298.88|2304.1|2296.8|36
1733167420000|2024-12-02 19:23:40|2304.13|2296.83|2303.97|2296.67|2306.13|2298.83|2303.85|2296.55|28
1733167430000|2024-12-02 19:23:50|2303.85|2296.55|2304.35|2297.05|2305.46|2298.16|2303.15|2295.85|30
1733167440000|2024-12-02 19:24:00|2304.49|2297.19|2305.8|2298.5|2306.9|2299.6|2304.34|2297.04|31
1733167450000|2024-12-02 19:24:10|2305.65|2298.35|2303.56|2296.26|2305.65|2298.35|2303.34|2296.04|36
1733167460000|2024-12-02 19:24:20|2303.41|2296.11|2301.85|2294.55|2303.8|2296.5|2300.43|2293.13|32
1733167470000|2024-12-02 19:24:30|2301.65|2294.35|2298.85|2291.55|2301.65|2294.35|2298.23|2290.93|25
1733167480000|2024-12-02 19:24:40|2298.75|2291.45|2302.95|2295.65|2302.95|2295.65|2298.24|2290.94|30
1733167490000|2024-12-02 19:24:50|2302.98|2295.68|2302.32|2295.02|2302.98|2295.68|2299.77|2292.47|34
1733167500000|2024-12-02 19:25:00|2302.73|2295.43|2300.49|2293.19|2302.73|2295.43|2298.35|2291.05|37
1733167510000|2024-12-02 19:25:10|2300.44|2293.14|2299.1|2291.8|2303.85|2296.55|2299.1|2291.8|36
1733167520000|2024-12-02 19:25:20|2298.75|2291.45|2298.15|2290.85|2301.6|2294.3|2298.15|2290.85|30
1733167530000|2024-12-02 19:25:30|2297.95|2290.65|2302.55|2295.25|2302.77|2295.47|2293.4|2286.1|37
1733167540000|2024-12-02 19:25:40|2302.89|2295.59|2302.76|2295.46|2303.18|2295.88|2301.85|2294.55|33
1733167550000|2024-12-02 19:25:50|2302.75|2295.45|2301.8|2294.5|2302.75|2295.45|2301.18|2293.88|40
1733167560000|2024-12-02 19:26:00|2301.81|2294.51|2299.55|2292.25|2301.81|2294.51|2297.29|2289.99|35
1733167570000|2024-12-02 19:26:10|2299|2291.7|2302.17|2294.87|2302.55|2295.25|2296.7|2289.4|33
1733167580000|2024-12-02 19:26:20|2301.92|2294.62|2297.05|2289.75|2302.09|2294.79|2296.29|2288.99|35
1733167590000|2024-12-02 19:26:30|2296.88|2289.58|2296.1|2288.8|2298.34|2291.04|2295.95|2288.65|31
1733167600000|2024-12-02 19:26:40|2296.04|2288.74|2297.59|2290.29|2297.95|2290.65|2295.2|2287.9|24
1733167610000|2024-12-02 19:26:50|2297.45|2290.15|2303.25|2295.95|2303.9|2296.6|2297.45|2290.15|36
1733167620000|2024-12-02 19:27:00|2303.08|2295.78|2304.96|2297.66|2305.06|2297.76|2302.84|2295.54|32
1733167630000|2024-12-02 19:27:10|2304.94|2297.64|2304.7|2297.4|2306.34|2299.04|2303.75|2296.45|37
1733167640000|2024-12-02 19:27:20|2303.54|2296.24|2300.43|2293.13|2303.69|2296.39|2300.43|2293.13|27
1733167650000|2024-12-02 19:27:30|2300.29|2292.99|2301.18|2293.88|2301.68|2294.38|2298.5|2291.2|33
1733167660000|2024-12-02 19:27:40|2301.08|2293.78|2299.13|2291.83|2301.08|2293.78|2298.6|2291.3|31
1733167670000|2024-12-02 19:27:50|2299.03|2291.73|2298.76|2291.46|2299.47|2292.17|2297.13|2289.83|35
1733167680000|2024-12-02 19:28:00|2299.04|2291.74|2296.75|2289.45|2299.04|2291.74|2296.4|2289.1|34
1733167690000|2024-12-02 19:28:10|2297.1|2289.8|2296.85|2289.55|2297.65|2290.35|2296.55|2289.25|29
1733167700000|2024-12-02 19:28:20|2296|2288.7|2296.2|2288.9|2296.68|2289.38|2295.9|2288.6|24
1733167710000|2024-12-02 19:28:30|2296.05|2288.75|2296.39|2289.09|2296.9|2289.6|2295.23|2287.93|26
1733167720000|2024-12-02 19:28:40|2296.31|2289.01|2299.4|2292.1|2299.55|2292.25|2295.44|2288.14|31
1733167730000|2024-12-02 19:28:50|2299.55|2292.25|2300.65|2293.35|2300.95|2293.65|2298.9|2291.6|28
1733167740000|2024-12-02 19:29:00|2300.8|2293.5|2303.85|2296.55|2304.23|2296.93|2299.9|2292.6|35
1733167750000|2024-12-02 19:29:10|2304.07|2296.77|2306.56|2299.26|2307.2|2299.9|2303.05|2295.75|35
1733167760000|2024-12-02 19:29:20|2306.18|2298.88|2306.65|2299.35|2306.94|2299.64|2305.65|2298.35|20
1733167770000|2024-12-02 19:29:30|2306.3|2299|2300.35|2293.05|2306.3|2299|2300.21|2292.91|32
1733167780000|2024-12-02 19:29:40|2300.25|2292.95|2297.7|2290.4|2300.25|2292.95|2297.28|2289.98|28
1733167790000|2024-12-02 19:29:50|2297.65|2290.35|2299.6|2292.3|2299.6|2292.3|2296.75|2289.45|34
1733167800000|2024-12-02 19:30:00|2299.43|2292.13|2300.55|2293.25|2302.65|2295.35|2298.5|2291.2|38
1733167810000|2024-12-02 19:30:10|2300.45|2293.15|2299.9|2292.6|2302.39|2295.09|2299.65|2292.35|36
1733167820000|2024-12-02 19:30:20|2300.1|2292.8|2299.75|2292.45|2300.6|2293.3|2297.16|2289.86|36
1733167830000|2024-12-02 19:30:30|2299.86|2292.56|2303.67|2296.37|2303.67|2296.37|2299.86|2292.56|35
1733167840000|2024-12-02 19:30:40|2303.43|2296.13|2306.5|2299.2|2306.8|2299.5|2303.43|2296.13|33
1733167850000|2024-12-02 19:30:50|2306.75|2299.45|2307.75|2300.45|2308|2300.7|2305.6|2298.3|28
1733167860000|2024-12-02 19:31:00|2307.64|2300.34|2310.52|2303.22|2310.52|2303.22|2304.15|2296.85|36
1733167870000|2024-12-02 19:31:10|2310.45|2303.15|2313.56|2306.26|2313.68|2306.38|2309.92|2302.62|36
1733167880000|2024-12-02 19:31:20|2313.42|2306.12|2313.05|2305.75|2314.1|2306.8|2312.35|2305.05|35
1733167890000|2024-12-02 19:31:30|2313|2305.7|2313.42|2306.12|2315.48|2308.18|2313|2305.7|29
1733167900000|2024-12-02 19:31:40|2313.47|2306.17|2313.3|2306|2314.65|2307.35|2313.3|2306|33
1733167910000|2024-12-02 19:31:50|2313.15|2305.85|2314.9|2307.6|2315.6|2308.3|2313.15|2305.85|34
1733167920000|2024-12-02 19:32:00|2314.65|2307.35|2311.6|2304.3|2315.41|2308.11|2311.6|2304.3|30
1733167930000|2024-12-02 19:32:10|2311.9|2304.6|2313.4|2306.1|2313.82|2306.52|2311.65|2304.35|38
1733167940000|2024-12-02 19:32:20|2313.25|2305.95|2318.18|2310.88|2318.95|2311.65|2313.25|2305.95|35
1733167950000|2024-12-02 19:32:30|2318.13|2310.83|2318.7|2311.4|2319.1|2311.8|2318.13|2310.83|30
1733167960000|2024-12-02 19:32:40|2318.8|2311.5|2319.3|2312|2319.6|2312.3|2315.95|2308.65|32
1733167970000|2024-12-02 19:32:50|2319.32|2312.02|2319.44|2312.14|2320.18|2312.88|2318.95|2311.65|32
1733167980000|2024-12-02 19:33:00|2319.47|2312.17|2326.48|2319.18|2327.42|2320.12|2319.46|2312.16|37
1733167990000|2024-12-02 19:33:10|2326.43|2319.13|2326.55|2319.25|2327.75|2320.45|2325.87|2318.57|32
1733168000000|2024-12-02 19:33:20|2326.7|2319.4|2325.62|2318.32|2326.7|2319.4|2325.5|2318.2|32
1733168010000|2024-12-02 19:33:30|2325.61|2318.31|2324.7|2317.4|2326.24|2318.94|2324.55|2317.25|37
1733168020000|2024-12-02 19:33:40|2324.75|2317.45|2323.6|2316.3|2326.13|2318.83|2323.41|2316.11|33
1733168030000|2024-12-02 19:33:50|2323.9|2316.6|2329.73|2322.43|2329.73|2322.43|2322.75|2315.45|35
1733168040000|2024-12-02 19:34:00|2329.63|2322.33|2327.42|2320.12|2329.63|2322.33|2326.95|2319.65|29
1733168050000|2024-12-02 19:34:10|2327.39|2320.09|2328.87|2321.57|2328.87|2321.57|2326.34|2319.04|32
1733168060000|2024-12-02 19:34:20|2328.65|2321.35|2327.36|2320.06|2328.85|2321.55|2327.36|2320.06|31
1733168070000|2024-12-02 19:34:30|2327.76|2320.46|2328.6|2321.3|2328.79|2321.49|2326.35|2319.05|27
1733168080000|2024-12-02 19:34:40|2328.45|2321.15|2327.08|2319.78|2328.45|2321.15|2326.7|2319.4|28
1733168090000|2024-12-02 19:34:50|2327.1|2319.8|2329.75|2322.45|2329.75|2322.45|2327.1|2319.8|34
1733168100000|2024-12-02 19:35:00|2329.65|2322.35|2329.15|2321.85|2330.55|2323.25|2328.78|2321.48|30
1733168110000|2024-12-02 19:35:10|2329.05|2321.75|2332.6|2325.3|2333.3|2326|2329.05|2321.75|28
1733168120000|2024-12-02 19:35:20|2332.55|2325.25|2331.11|2323.81|2332.95|2325.65|2331.11|2323.81|29
1733168130000|2024-12-02 19:35:30|2331.08|2323.78|2330.87|2323.57|2332.1|2324.8|2330.11|2322.81|33
1733168140000|2024-12-02 19:35:40|2330.55|2323.25|2328.07|2320.77|2330.55|2323.25|2327|2319.7|30
1733168150000|2024-12-02 19:35:50|2327.85|2320.55|2333.15|2325.85|2333.85|2326.55|2327.45|2320.15|32
1733168160000|2024-12-02 19:36:00|2332.65|2325.35|2333.7|2326.4|2333.7|2326.4|2331.3|2324|29
1733168170000|2024-12-02 19:36:10|2333.55|2326.25|2330.75|2323.45|2333.7|2326.4|2330.45|2323.15|30
1733168180000|2024-12-02 19:36:20|2330.65|2323.35|2327.55|2320.25|2331.8|2324.5|2327.45|2320.15|31
1733168190000|2024-12-02 19:36:30|2327.6|2320.3|2327.75|2320.45|2329.6|2322.3|2327.5|2320.2|31
1733168200000|2024-12-02 19:36:40|2327.5|2320.2|2327.67|2320.37|2328.7|2321.4|2327.18|2319.88|29
1733168210000|2024-12-02 19:36:50|2327.7|2320.4|2325.68|2318.38|2327.7|2320.4|2322.7|2315.4|34
1733168220000|2024-12-02 19:37:00|2325.65|2318.35|2325.18|2317.88|2325.65|2318.35|2324.5|2317.2|31
1733168230000|2024-12-02 19:37:10|2325.7|2318.4|2325.26|2317.96|2326.7|2319.4|2322.7|2315.4|33
1733168240000|2024-12-02 19:37:20|2325.84|2318.54|2330.15|2322.85|2331.8|2324.5|2325.84|2318.54|35
1733168250000|2024-12-02 19:37:30|2329.75|2322.45|2328.55|2321.25|2330.65|2323.35|2327.6|2320.3|25
1733168260000|2024-12-02 19:37:40|2329|2321.7|2330.61|2323.31|2331.7|2324.4|2329|2321.7|28
1733168270000|2024-12-02 19:37:50|2330.59|2323.29|2331.85|2324.55|2332.35|2325.05|2330.09|2322.79|29
1733168280000|2024-12-02 19:38:00|2331.9|2324.6|2333.65|2326.35|2333.65|2326.35|2331.1|2323.8|33
1733168290000|2024-12-02 19:38:10|2333.15|2325.85|2335.95|2328.65|2336.25|2328.95|2332.06|2324.76|26
1733168300000|2024-12-02 19:38:20|2336|2328.7|2339.35|2332.05|2339.55|2332.25|2335.95|2328.65|34
1733168310000|2024-12-02 19:38:30|2339.74|2332.44|2340.85|2333.55|2341.6|2334.3|2339.74|2332.44|33
1733168320000|2024-12-02 19:38:40|2340.8|2333.5|2343.15|2335.85|2343.15|2335.85|2340.15|2332.85|35
1733168330000|2024-12-02 19:38:50|2343.05|2335.75|2343.95|2336.65|2344|2336.7|2342.95|2335.65|29
1733168340000|2024-12-02 19:39:00|2343.9|2336.6|2348.8|2341.5|2349.3|2342|2343.85|2336.55|34
1733168350000|2024-12-02 19:39:10|2348.95|2341.65|2345.05|2337.75|2349.85|2342.55|2344|2336.7|35
1733168360000|2024-12-02 19:39:20|2345.1|2337.8|2344.65|2337.35|2345.37|2338.07|2343.18|2335.88|31
1733168370000|2024-12-02 19:39:30|2344.35|2337.05|2342.65|2335.35|2344.4|2337.1|2341.15|2333.85|33
1733168380000|2024-12-02 19:39:40|2342.75|2335.45|2342.95|2335.65|2342.95|2335.65|2341.3|2334|24
1733168390000|2024-12-02 19:39:50|2342.57|2335.27|2345.35|2338.05|2345.85|2338.55|2342.29|2334.99|30
1733168400000|2024-12-02 19:40:00|2345.85|2338.55|2350.75|2343.45|2350.75|2343.45|2344.65|2337.35|32
1733168410000|2024-12-02 19:40:10|2350.85|2343.55|2352.29|2344.99|2352.79|2345.49|2350.57|2343.27|35
1733168420000|2024-12-02 19:40:20|2352.95|2345.65|2356.75|2349.45|2356.99|2349.69|2352.95|2345.65|31
1733168430000|2024-12-02 19:40:30|2356.25|2348.95|2360.95|2353.65|2360.95|2353.65|2356.2|2348.9|34
1733168440000|2024-12-02 19:40:40|2360.77|2353.47|2358.1|2350.8|2360.77|2353.47|2358.1|2350.8|28
1733168450000|2024-12-02 19:40:50|2357.6|2350.3|2359.4|2352.1|2359.9|2352.6|2357.6|2350.3|36
1733168460000|2024-12-02 19:41:00|2359.8|2352.5|2357.4|2350.1|2359.8|2352.5|2352.15|2344.85|39
1733168470000|2024-12-02 19:41:10|2357.9|2350.6|2356.4|2349.1|2358.65|2351.35|2352.65|2345.35|36
1733168480000|2024-12-02 19:41:20|2356.33|2349.03|2352.28|2344.98|2356.65|2349.35|2349.25|2341.95|37
1733168490000|2024-12-02 19:41:30|2353.35|2346.05|2359.15|2351.85|2361.3|2354|2353.15|2345.85|36
1733168500000|2024-12-02 19:41:40|2359.35|2352.05|2354.1|2346.8|2359.6|2352.3|2351.5|2344.2|37
1733168510000|2024-12-02 19:41:50|2354.43|2347.13|2355.97|2348.67|2356.75|2349.45|2354.43|2347.13|37
1733168520000|2024-12-02 19:42:00|2356.15|2348.85|2358.2|2350.9|2358.7|2351.4|2356.15|2348.85|39
1733168530000|2024-12-02 19:42:10|2358.58|2351.28|2357.2|2349.9|2359.65|2352.35|2357.1|2349.8|38
1733168540000|2024-12-02 19:42:20|2357.95|2350.65|2358.8|2351.5|2358.8|2351.5|2354.85|2347.55|38
1733168550000|2024-12-02 19:42:30|2358.95|2351.65|2358.56|2351.26|2359.25|2351.95|2357.65|2350.35|36
1733168560000|2024-12-02 19:42:40|2358.91|2351.61|2358.36|2351.06|2359.6|2352.3|2356.75|2349.45|35
1733168570000|2024-12-02 19:42:50|2358.65|2351.35|2360.65|2353.35|2361.4|2354.1|2358.55|2351.25|38
1733168580000|2024-12-02 19:43:00|2360.55|2353.25|2354.75|2347.45|2360.6|2353.3|2354.75|2347.45|35
1733168590000|2024-12-02 19:43:10|2355.15|2347.85|2358.5|2351.2|2358.5|2351.2|2354.03|2346.73|35
1733168600000|2024-12-02 19:43:20|2358.68|2351.38|2359.8|2352.5|2359.8|2352.5|2357.25|2349.95|35
1733168610000|2024-12-02 19:43:30|2360|2352.7|2360.55|2353.25|2360.55|2353.25|2357.4|2350.1|36
1733168620000|2024-12-02 19:43:40|2360.65|2353.35|2363.6|2356.3|2363.6|2356.3|2360.31|2353.01|38
1733168630000|2024-12-02 19:43:50|2364.39|2357.09|2366.2|2358.9|2366.95|2359.65|2364.14|2356.84|37
1733168640000|2024-12-02 19:44:00|2366.75|2359.45|2363.45|2356.15|2366.75|2359.45|2362.7|2355.4|38
1733168650000|2024-12-02 19:44:10|2363.5|2356.2|2360.46|2353.16|2364.32|2357.02|2357.97|2350.67|36
1733168660000|2024-12-02 19:44:20|2360.8|2353.5|2358.8|2351.5|2362.35|2355.05|2358.8|2351.5|34
1733168670000|2024-12-02 19:44:30|2358.6|2351.3|2357.85|2350.55|2359.9|2352.6|2357.85|2350.55|36
1733168680000|2024-12-02 19:44:40|2357.35|2350.05|2361.87|2354.57|2363.77|2356.47|2357.25|2349.95|37
1733168690000|2024-12-02 19:44:50|2361.5|2354.2|2368.37|2361.07|2369.91|2362.61|2361.5|2354.2|36
1733168700000|2024-12-02 19:45:00|2369|2361.7|2361.65|2354.35|2369.15|2361.85|2361.6|2354.3|36
1733168710000|2024-12-02 19:45:10|2361.7|2354.4|2363.35|2356.05|2364.35|2357.05|2361.7|2354.4|39
1733168720000|2024-12-02 19:45:20|2362.85|2355.55|2363.8|2356.5|2366.35|2359.05|2362.65|2355.35|35
1733168730000|2024-12-02 19:45:30|2363.71|2356.41|2362.89|2355.59|2365.5|2358.2|2361.8|2354.5|37
1733168740000|2024-12-02 19:45:40|2364.35|2357.05|2365.3|2358|2366.42|2359.12|2363.05|2355.75|38
1733168750000|2024-12-02 19:45:50|2365.34|2358.04|2358.75|2351.45|2369.2|2361.9|2357.65|2350.35|38
1733168760000|2024-12-02 19:46:00|2358.25|2350.95|2353.4|2346.1|2358.25|2350.95|2353|2345.7|39
1733168770000|2024-12-02 19:46:10|2353.22|2345.92|2359.71|2352.41|2360.31|2353.01|2352.4|2345.1|38
1733168780000|2024-12-02 19:46:20|2359.65|2352.35|2358.21|2350.91|2359.65|2352.35|2354.9|2347.6|37
1733168790000|2024-12-02 19:46:30|2358.27|2350.97|2357.6|2350.3|2358.86|2351.56|2356.28|2348.98|35
1733168800000|2024-12-02 19:46:40|2357.7|2350.4|2364.05|2356.75|2364.08|2356.78|2356.95|2349.65|36
1733168810000|2024-12-02 19:46:50|2364.1|2356.8|2361.9|2354.6|2364.1|2356.8|2361.11|2353.81|38
1733168820000|2024-12-02 19:47:00|2361.65|2354.35|2364.75|2357.45|2364.75|2357.45|2361.15|2353.85|28
1733168830000|2024-12-02 19:47:10|2364.8|2357.5|2365.95|2358.65|2365.95|2358.65|2362.07|2354.77|38
1733168840000|2024-12-02 19:47:20|2365.45|2358.15|2366.85|2359.55|2366.85|2359.55|2364.5|2357.2|32
1733168850000|2024-12-02 19:47:30|2366.8|2359.5|2368.6|2361.3|2368.68|2361.38|2366.35|2359.05|34
1733168860000|2024-12-02 19:47:40|2368.5|2361.2|2372.2|2364.9|2372.2|2364.9|2367.6|2360.3|36
1733168870000|2024-12-02 19:47:50|2371.7|2364.4|2371.61|2364.31|2372.9|2365.6|2371.42|2364.12|36
1733168880000|2024-12-02 19:48:00|2371.55|2364.25|2372.3|2365|2372.37|2365.07|2370.4|2363.1|39
1733168890000|2024-12-02 19:48:10|2372.15|2364.85|2370.68|2363.38|2372.15|2364.85|2370.45|2363.15|37
1733168900000|2024-12-02 19:48:20|2370.57|2363.27|2366.33|2359.03|2371.13|2363.83|2365.85|2358.55|35
1733168910000|2024-12-02 19:48:30|2366.45|2359.15|2353.53|2346.23|2370.56|2363.26|2352.6|2345.3|40
1733168920000|2024-12-02 19:48:40|2352.75|2345.45|2350.4|2343.1|2352.75|2345.45|2347.95|2340.65|37
1733168930000|2024-12-02 19:48:50|2350.08|2342.78|2354|2346.7|2354.25|2346.95|2349.65|2342.35|37
1733168940000|2024-12-02 19:49:00|2354.05|2346.75|2359|2351.7|2359|2351.7|2351.9|2344.6|37
1733168950000|2024-12-02 19:49:10|2359.05|2351.75|2362.25|2354.95|2362.25|2354.95|2358.1|2350.8|36
1733168960000|2024-12-02 19:49:20|2362.29|2354.99|2361.7|2354.4|2362.45|2355.15|2360.4|2353.1|33
1733168970000|2024-12-02 19:49:30|2362.04|2354.74|2362.57|2355.27|2362.68|2355.38|2360.2|2352.9|36
1733168980000|2024-12-02 19:49:40|2362.6|2355.3|2356.93|2349.63|2362.7|2355.4|2356.15|2348.85|32
1733168990000|2024-12-02 19:49:50|2358.05|2350.75|2358.05|2350.75|2358.65|2351.35|2356.55|2349.25|36
1733169000000|2024-12-02 19:50:00|2358.5|2351.2|2354.6|2347.3|2359.3|2352|2353|2345.7|37
1733169010000|2024-12-02 19:50:10|2354.1|2346.8|2359.6|2352.3|2359.6|2352.3|2353.45|2346.15|35
1733169020000|2024-12-02 19:50:20|2360.3|2353|2358.95|2351.65|2360.8|2353.5|2358.35|2351.05|36
1733169030000|2024-12-02 19:50:30|2359.05|2351.75|2365.2|2357.9|2365.5|2358.2|2359.05|2351.75|36
1733169040000|2024-12-02 19:50:40|2365.1|2357.8|2362.98|2355.68|2365.1|2357.8|2361.35|2354.05|35
1733169050000|2024-12-02 19:50:50|2364.03|2356.73|2369.95|2362.65|2370.95|2363.65|2364.03|2356.73|32
1733169060000|2024-12-02 19:51:00|2370|2362.7|2370.84|2363.54|2372.42|2365.12|2369.15|2361.85|34
1733169070000|2024-12-02 19:51:10|2370.85|2363.55|2371.71|2364.41|2372.45|2365.15|2370.85|2363.55|36
1733169080000|2024-12-02 19:51:20|2371.74|2364.44|2372.25|2364.95|2372.9|2365.6|2371.68|2364.38|37
1733169090000|2024-12-02 19:51:30|2372.15|2364.85|2372.35|2365.05|2374.4|2367.1|2372.01|2364.71|38
1733169100000|2024-12-02 19:51:40|2372.3|2365|2371.85|2364.55|2373.35|2366.05|2368.95|2361.65|35
1733169110000|2024-12-02 19:51:50|2371.76|2364.46|2375.15|2367.85|2375.15|2367.85|2371.76|2364.46|33
1733169120000|2024-12-02 19:52:00|2375.5|2368.2|2373.55|2366.25|2376|2368.7|2373.25|2365.95|35
1733169130000|2024-12-02 19:52:10|2373.9|2366.6|2372.45|2365.15|2374.6|2367.3|2371.88|2364.58|31
1733169140000|2024-12-02 19:52:20|2372.37|2365.07|2372.95|2365.65|2373.15|2365.85|2370.25|2362.95|32
1733169150000|2024-12-02 19:52:30|2372.97|2365.67|2381.48|2374.18|2384.65|2377.35|2372.97|2365.67|35
1733169160000|2024-12-02 19:52:40|2381.72|2374.42|2382.52|2375.22|2383.45|2376.15|2381.71|2374.41|36
1733169170000|2024-12-02 19:52:50|2382.48|2375.18|2382.78|2375.48|2384.15|2376.85|2380.27|2372.97|39
1733169180000|2024-12-02 19:53:00|2382.73|2375.43|2380.65|2373.35|2382.73|2375.43|2375.75|2368.45|38
1733169190000|2024-12-02 19:53:10|2380.75|2373.45|2382.25|2374.95|2382.3|2375|2380.55|2373.25|29
1733169200000|2024-12-02 19:53:20|2382.3|2375|2382.1|2374.8|2382.3|2375|2380.9|2373.6|25
1733169210000|2024-12-02 19:53:30|2382.05|2374.75|2379.9|2372.6|2383.3|2376|2379.9|2372.6|30
1733169220000|2024-12-02 19:53:40|2380|2372.7|2378.8|2371.5|2380.1|2372.8|2378.65|2371.35|20
1733169230000|2024-12-02 19:53:50|2378.75|2371.45|2386.15|2378.85|2386.15|2378.85|2378.75|2371.45|22
1733169240000|2024-12-02 19:54:00|2385.75|2378.45|2383.15|2375.85|2387.25|2379.95|2383.15|2375.85|21
1733169250000|2024-12-02 19:54:10|2383.85|2376.55|2393.1|2385.8|2393.1|2385.8|2383.85|2376.55|34
1733169260000|2024-12-02 19:54:20|2393.75|2386.45|2393.15|2385.85|2395.15|2387.85|2392.05|2384.75|33
1733169270000|2024-12-02 19:54:30|2393.1|2385.8|2396.9|2389.6|2397.2|2389.9|2393|2385.7|33
1733169280000|2024-12-02 19:54:40|2396.8|2389.5|2397.15|2389.85|2397.5|2390.2|2394.25|2386.95|34
1733169290000|2024-12-02 19:54:50|2397.25|2389.95|2396.45|2389.15|2397.8|2390.5|2394.8|2387.5|26
1733169300000|2024-12-02 19:55:00|2396.3|2389|2398.15|2390.85|2399.2|2391.9|2395.45|2388.15|27
1733169310000|2024-12-02 19:55:10|2398.1|2390.8|2398.2|2390.9|2400.65|2393.35|2398.1|2390.8|36
1733169320000|2024-12-02 19:55:20|2398|2390.7|2400.8|2393.5|2400.8|2393.5|2391.1|2383.8|36
1733169330000|2024-12-02 19:55:30|2400|2392.7|2399.6|2392.3|2402.05|2394.75|2399.6|2392.3|21
1733169340000|2024-12-02 19:55:40|2399.55|2392.25|2400.3|2393|2402.8|2395.5|2395.75|2388.45|29
1733169350000|2024-12-02 19:55:50|2400.4|2393.1|2399.45|2392.15|2401.9|2394.6|2399.35|2392.05|35
1733169360000|2024-12-02 19:56:00|2399.35|2392.05|2396.95|2389.65|2399.35|2392.05|2395.45|2388.15|35
1733169370000|2024-12-02 19:56:10|2397.15|2389.85|2393.85|2386.55|2398.3|2391|2393.25|2385.95|31
1733169380000|2024-12-02 19:56:20|2393.75|2386.45|2402.4|2395.1|2402.4|2395.1|2393.7|2386.4|29
1733169390000|2024-12-02 19:56:30|2402.2|2394.9|2399.3|2392|2402.2|2394.9|2399.3|2392|26
1733169400000|2024-12-02 19:56:40|2399.35|2392.05|2398.15|2390.85|2400.4|2393.1|2398.15|2390.85|25
1733169410000|2024-12-02 19:56:50|2398.05|2390.75|2398.25|2390.95|2398.25|2390.95|2395.15|2387.85|30
1733169420000|2024-12-02 19:57:00|2398|2390.7|2391.2|2383.9|2398.05|2390.75|2391.2|2383.9|31
1733169430000|2024-12-02 19:57:10|2390.9|2383.6|2392.35|2385.05|2396.75|2389.45|2390.15|2382.85|35
1733169440000|2024-12-02 19:57:20|2392.2|2384.9|2387.25|2379.95|2392.2|2384.9|2385|2377.7|30
1733169450000|2024-12-02 19:57:30|2387.3|2380|2400.4|2393.1|2400.4|2393.1|2387.3|2380|27
1733169460000|2024-12-02 19:57:40|2400.2|2392.9|2397.3|2390|2400.35|2393.05|2395.15|2387.85|26
1733169470000|2024-12-02 19:57:50|2397.25|2389.95|2396.5|2389.2|2398.3|2391|2395.8|2388.5|30
1733169480000|2024-12-02 19:58:00|2396.4|2389.1|2395.5|2388.2|2396.4|2389.1|2394.15|2386.85|38
1733169490000|2024-12-02 19:58:10|2395.3|2388|2391.45|2384.15|2396.3|2389|2391.3|2384|27
1733169500000|2024-12-02 19:58:20|2391.15|2383.85|2390.5|2383.2|2391.25|2383.95|2385.95|2378.65|32
1733169510000|2024-12-02 19:58:30|2390.2|2382.9|2389.9|2382.6|2390.35|2383.05|2388.75|2381.45|34
1733169520000|2024-12-02 19:58:40|2390.05|2382.75|2390.95|2383.65|2391.1|2383.8|2389.9|2382.6|18
1733169530000|2024-12-02 19:58:50|2390.35|2383.05|2388.35|2381.05|2390.35|2383.05|2388.15|2380.85|28
1733169540000|2024-12-02 19:59:00|2388.45|2381.15|2384.8|2377.5|2388.55|2381.25|2384.2|2376.9|27
1733169550000|2024-12-02 19:59:10|2384.6|2377.3|2385.55|2378.25|2387.65|2380.35|2384.6|2377.3|31
1733169560000|2024-12-02 19:59:20|2385.65|2378.35|2387.2|2379.9|2387.45|2380.15|2385.65|2378.35|22
1733169570000|2024-12-02 19:59:30|2387.15|2379.85|2384.3|2377|2390.25|2382.95|2384.3|2377|29
1733169580000|2024-12-02 19:59:40|2384.35|2377.05|2384.15|2376.85|2386.1|2378.8|2384.15|2376.85|25
1733169590000|2024-12-02 19:59:50|2384.65|2377.35|2385.3|2378|2385.3|2378|2384.65|2377.35|18
1733169600000|2024-12-02 20:00:00|2385.25|2377.95|2382.15|2374.85|2385.25|2377.95|2382|2374.7|22
1733169610000|2024-12-02 20:00:10|2382|2374.7|2389.6|2382.3|2389.9|2382.6|2380.1|2372.8|32
1733169620000|2024-12-02 20:00:20|2389.1|2381.8|2382.95|2375.65|2389.2|2381.9|2382.95|2375.65|30
1733169630000|2024-12-02 20:00:30|2381.6|2374.3|2380.95|2373.65|2382|2374.7|2380.15|2372.85|19
1733169640000|2024-12-02 20:00:40|2381|2373.7|2374.85|2367.55|2382.15|2374.85|2374.35|2367.05|34
1733169650000|2024-12-02 20:00:50|2374.25|2366.95|2373.95|2366.65|2374.33|2367.03|2368.6|2361.3|39
1733169660000|2024-12-02 20:01:00|2373.55|2366.25|2373.53|2366.23|2375.15|2367.85|2372.05|2364.75|38
1733169670000|2024-12-02 20:01:10|2373.9|2366.6|2382.57|2375.27|2382.9|2375.6|2373.42|2366.12|37
1733169680000|2024-12-02 20:01:20|2382.5|2375.2|2378.6|2371.3|2385.6|2378.3|2378.6|2371.3|38
1733169690000|2024-12-02 20:01:30|2378.65|2371.35|2384.65|2377.35|2385.7|2378.4|2378.35|2371.05|33
1733169700000|2024-12-02 20:01:40|2384.25|2376.95|2378.7|2371.4|2386.05|2378.75|2377.4|2370.1|38
1733169710000|2024-12-02 20:01:50|2378.85|2371.55|2377.8|2370.5|2378.9|2371.6|2375.15|2367.85|35
1733169720000|2024-12-02 20:02:00|2378.3|2371|2373.58|2366.28|2379.15|2371.85|2373.58|2366.28|34
1733169730000|2024-12-02 20:02:10|2373.55|2366.25|2381.35|2374.05|2382.95|2375.65|2373.2|2365.9|39
1733169740000|2024-12-02 20:02:20|2380.3|2373|2381.7|2374.4|2381.7|2374.4|2379.3|2372|36
1733169750000|2024-12-02 20:02:30|2380.15|2372.85|2379.95|2372.65|2382.25|2374.95|2378.6|2371.3|39
1733169760000|2024-12-02 20:02:40|2381.26|2373.96|2381.85|2374.55|2383.43|2376.13|2380.8|2373.5|38
1733169770000|2024-12-02 20:02:50|2382.35|2375.05|2375.8|2368.5|2382.35|2375.05|2375.8|2368.5|33
1733169780000|2024-12-02 20:03:00|2376.75|2369.45|2374.65|2367.35|2378.2|2370.9|2374.35|2367.05|38
1733169790000|2024-12-02 20:03:10|2374.3|2367|2377.7|2370.4|2377.7|2370.4|2374.15|2366.85|40
1733169800000|2024-12-02 20:03:20|2377.63|2370.33|2377.35|2370.05|2377.63|2370.33|2374.45|2367.15|38
1733169810000|2024-12-02 20:03:30|2377.33|2370.03|2372.35|2365.05|2377.59|2370.29|2372.35|2365.05|35
1733169820000|2024-12-02 20:03:40|2372.15|2364.85|2395.58|2388.28|2395.75|2388.45|2371.84|2364.54|36
1733169830000|2024-12-02 20:03:50|2395.7|2388.4|2388.09|2380.79|2395.7|2388.4|2388.09|2380.79|37
1733169840000|2024-12-02 20:04:00|2388.15|2380.85|2386.15|2378.85|2388.15|2380.85|2385.65|2378.35|32
1733169850000|2024-12-02 20:04:10|2385.5|2378.2|2397.65|2390.35|2398.05|2390.75|2383.11|2375.81|37
1733169860000|2024-12-02 20:04:20|2396.5|2389.2|2395.8|2388.5|2397.48|2390.18|2394.75|2387.45|31
1733169870000|2024-12-02 20:04:30|2396.6|2389.3|2391.96|2384.66|2396.91|2389.61|2391.45|2384.15|33
1733169880000|2024-12-02 20:04:40|2391.99|2384.69|2399.15|2391.85|2399.68|2392.38|2391.99|2384.69|40
1733169890000|2024-12-02 20:04:50|2399.1|2391.8|2401.65|2394.35|2404.15|2396.85|2399.02|2391.72|34
1733169900000|2024-12-02 20:05:00|2402.15|2394.85|2401.75|2394.45|2402.65|2395.35|2399.15|2391.85|31
1733169910000|2024-12-02 20:05:10|2402.61|2395.31|2398.57|2391.27|2404.05|2396.75|2396.65|2389.35|36
1733169920000|2024-12-02 20:05:20|2398.82|2391.52|2395.1|2387.8|2398.82|2391.52|2393.7|2386.4|36
1733169930000|2024-12-02 20:05:30|2394.75|2387.45|2393.03|2385.73|2395.35|2388.05|2392.08|2384.78|35
1733169940000|2024-12-02 20:05:40|2392.94|2385.64|2387.3|2380|2393.65|2386.35|2387.2|2379.9|33
1733169950000|2024-12-02 20:05:50|2387.25|2379.95|2388.57|2381.27|2389.05|2381.75|2386.04|2378.74|35
1733169960000|2024-12-02 20:06:00|2388.59|2381.29|2385.55|2378.25|2388.59|2381.29|2384.07|2376.77|37
1733169970000|2024-12-02 20:06:10|2385.65|2378.35|2388.35|2381.05|2388.55|2381.25|2385.45|2378.15|37
1733169980000|2024-12-02 20:06:20|2388.5|2381.2|2388.05|2380.75|2388.97|2381.67|2385.1|2377.8|38
1733169990000|2024-12-02 20:06:30|2388.48|2381.18|2387.67|2380.37|2389.15|2381.85|2386.85|2379.55|36
1733170000000|2024-12-02 20:06:40|2387.75|2380.45|2386|2378.7|2387.75|2380.45|2385.02|2377.72|32
1733170010000|2024-12-02 20:06:50|2385.94|2378.64|2385.75|2378.45|2386.1|2378.8|2385|2377.7|25
1733170020000|2024-12-02 20:07:00|2385.58|2378.28|2386.35|2379.05|2387.8|2380.5|2384.6|2377.3|34
1733170030000|2024-12-02 20:07:10|2386.55|2379.25|2385.65|2378.35|2388.2|2380.9|2385.03|2377.73|36
1733170040000|2024-12-02 20:07:20|2385.1|2377.8|2381.95|2374.65|2385.45|2378.15|2381.35|2374.05|32
1733170050000|2024-12-02 20:07:30|2381.98|2374.68|2378.02|2370.72|2382.05|2374.75|2377.55|2370.25|28
1733170060000|2024-12-02 20:07:40|2378.05|2370.75|2378.12|2370.82|2379.58|2372.28|2377.75|2370.45|32
1733170070000|2024-12-02 20:07:50|2378.13|2370.83|2378.78|2371.48|2380.92|2373.62|2378.13|2370.83|27
1733170080000|2024-12-02 20:08:00|2378.84|2371.54|2378.89|2371.59|2381.6|2374.3|2378.84|2371.54|36
1733170090000|2024-12-02 20:08:10|2378.94|2371.64|2386.8|2379.5|2386.8|2379.5|2378.94|2371.64|38
1733170100000|2024-12-02 20:08:20|2386.87|2379.57|2385.77|2378.47|2387.6|2380.3|2385.7|2378.4|37
1733170110000|2024-12-02 20:08:30|2383.78|2376.48|2383.3|2376|2385.7|2378.4|2382.45|2375.15|36
1733170120000|2024-12-02 20:08:40|2384.17|2376.87|2385.13|2377.83|2385.53|2378.23|2382.5|2375.2|36
1733170130000|2024-12-02 20:08:50|2385.5|2378.2|2384.9|2377.6|2386.75|2379.45|2383.4|2376.1|32
1733170140000|2024-12-02 20:09:00|2385.4|2378.1|2391.73|2384.43|2391.73|2384.43|2385.4|2378.1|38
1733170150000|2024-12-02 20:09:10|2391.8|2384.5|2393.18|2385.88|2393.65|2386.35|2391.15|2383.85|28
1733170160000|2024-12-02 20:09:20|2393.15|2385.85|2399.08|2391.78|2400.12|2392.82|2393.15|2385.85|38
1733170170000|2024-12-02 20:09:30|2398.85|2391.55|2394.3|2387|2399.05|2391.75|2394.02|2386.72|37
1733170180000|2024-12-02 20:09:40|2393.74|2386.44|2389.31|2382.01|2393.74|2386.44|2388.5|2381.2|32
1733170190000|2024-12-02 20:09:50|2388.83|2381.53|2388.28|2380.98|2390|2382.7|2386.85|2379.55|32
1733170200000|2024-12-02 20:10:00|2388.45|2381.15|2389.53|2382.23|2389.53|2382.23|2387.75|2380.45|32
1733170210000|2024-12-02 20:10:10|2389.84|2382.54|2390.86|2383.56|2391.57|2384.27|2389.84|2382.54|33
1733170220000|2024-12-02 20:10:20|2390.91|2383.61|2390.41|2383.11|2391.55|2384.25|2387.5|2380.2|36
1733170230000|2024-12-02 20:10:30|2390.44|2383.14|2392.4|2385.1|2395.63|2388.33|2390.44|2383.14|36
1733170240000|2024-12-02 20:10:40|2392.5|2385.2|2394.9|2387.6|2395.62|2388.32|2391.15|2383.85|37
1733170250000|2024-12-02 20:10:50|2394.93|2387.63|2394.6|2387.3|2395.75|2388.45|2393.93|2386.63|34
1733170260000|2024-12-02 20:11:00|2394.7|2387.4|2395.22|2387.92|2396.15|2388.85|2394.7|2387.4|37
1733170270000|2024-12-02 20:11:10|2395.37|2388.07|2397.4|2390.1|2398.6|2391.3|2395.37|2388.07|36
1733170280000|2024-12-02 20:11:20|2397.9|2390.6|2397.1|2389.8|2399.6|2392.3|2397.1|2389.8|26
1733170290000|2024-12-02 20:11:30|2397.55|2390.25|2399.82|2392.52|2400.15|2392.85|2396|2388.7|34
1733170300000|2024-12-02 20:11:40|2399.9|2392.6|2397.15|2389.85|2400.5|2393.2|2397.15|2389.85|32
1733170310000|2024-12-02 20:11:50|2397.2|2389.9|2399.73|2392.43|2399.73|2392.43|2397.2|2389.9|26
1733170320000|2024-12-02 20:12:00|2400.36|2393.06|2405|2397.7|2405|2397.7|2400.15|2392.85|35
1733170330000|2024-12-02 20:12:10|2404.89|2397.59|2405.95|2398.65|2407.05|2399.75|2402.85|2395.55|37
1733170340000|2024-12-02 20:12:20|2406.05|2398.75|2406.15|2398.85|2406.47|2399.17|2405.95|2398.65|33
1733170350000|2024-12-02 20:12:30|2406.08|2398.78|2405.85|2398.55|2406.2|2398.9|2404.7|2397.4|37
1733170360000|2024-12-02 20:12:40|2406.29|2398.99|2409.15|2401.85|2410.55|2403.25|2406.25|2398.95|37
1733170370000|2024-12-02 20:12:50|2409.65|2402.35|2410.45|2403.15|2412.15|2404.85|2409.65|2402.35|32
1733170380000|2024-12-02 20:13:00|2409.8|2402.5|2410.6|2403.3|2412.45|2405.15|2409.75|2402.45|38
1733170390000|2024-12-02 20:13:10|2411.6|2404.3|2410.98|2403.68|2412.5|2405.2|2410.15|2402.85|26
1733170400000|2024-12-02 20:13:20|2410.28|2402.98|2413.8|2406.5|2413.8|2406.5|2410.28|2402.98|26
1733170410000|2024-12-02 20:13:30|2413.7|2406.4|2418.55|2411.25|2418.55|2411.25|2413.7|2406.4|19
1733170420000|2024-12-02 20:13:40|2419.05|2411.75|2419.5|2412.2|2419.95|2412.65|2417.45|2410.15|21
1733170430000|2024-12-02 20:13:50|2419.55|2412.25|2424.07|2416.77|2424.07|2416.77|2418.48|2411.18|34
1733170440000|2024-12-02 20:14:00|2424.45|2417.15|2424.15|2416.85|2426.15|2418.85|2422.7|2415.4|32
1733170450000|2024-12-02 20:14:10|2424.3|2417|2428.68|2421.38|2430.8|2423.5|2424.09|2416.79|34
1733170460000|2024-12-02 20:14:20|2428.85|2421.55|2431.7|2424.4|2431.75|2424.45|2428.65|2421.35|30
1733170470000|2024-12-02 20:14:30|2431.85|2424.55|2434.65|2427.35|2435.15|2427.85|2430.65|2423.35|32
1733170480000|2024-12-02 20:14:40|2435.15|2427.85|2433.4|2426.1|2435.15|2427.85|2433.4|2426.1|24
1733170490000|2024-12-02 20:14:50|2432.44|2425.14|2435.13|2427.83|2435.35|2428.05|2431.55|2424.25|30
1733170500000|2024-12-02 20:15:00|2435.35|2428.05|2438.1|2430.8|2438.1|2430.8|2435.25|2427.95|25
1733170510000|2024-12-02 20:15:10|2438.6|2431.3|2444.38|2437.08|2444.38|2437.08|2438.6|2431.3|3
1733170520000|2024-12-02 20:15:20|2445.2|2437.9|2441.85|2434.55|2445.63|2438.33|2441.85|2434.55|28
1733170530000|2024-12-02 20:15:30|2442.35|2435.05|2442.3|2435|2443.4|2436.1|2436.04|2428.74|22
1733170540000|2024-12-02 20:15:40|2442.8|2435.5|2444.8|2437.5|2444.8|2437.5|2442.8|2435.5|6
1733170550000|2024-12-02 20:15:50|2443.8|2436.5|2445.45|2438.15|2446.45|2439.15|2443.8|2436.5|8
1733170560000|2024-12-02 20:16:00|2446.45|2439.15|2447.75|2440.45|2448.25|2440.95|2445.45|2438.15|21
1733170570000|2024-12-02 20:16:10|2447.95|2440.65|2446|2438.7|2447.95|2440.65|2441.5|2434.2|31
1733170580000|2024-12-02 20:16:20|2446.5|2439.2|2445.5|2438.2|2447.05|2439.75|2445.5|2438.2|19
1733170590000|2024-12-02 20:16:30|2445.55|2438.25|2443.3|2436|2445.55|2438.25|2443.25|2435.95|16
1733170600000|2024-12-02 20:16:40|2443.65|2436.35|2442.22|2434.92|2444.75|2437.45|2442.22|2434.92|24
1733170610000|2024-12-02 20:16:50|2441.55|2434.25|2425.95|2418.65|2444.55|2437.25|2424.9|2417.6|31
1733170620000|2024-12-02 20:17:00|2426.87|2419.57|2421.18|2413.88|2429.25|2421.95|2419.48|2412.18|39
1733170630000|2024-12-02 20:17:10|2421.64|2414.34|2438.83|2431.53|2443.6|2436.3|2421.09|2413.79|39
1733170640000|2024-12-02 20:17:20|2438.85|2431.55|2448.9|2441.6|2448.9|2441.6|2438.85|2431.55|38
1733170650000|2024-12-02 20:17:30|2448.65|2441.35|2445.8|2438.5|2449.93|2442.63|2445.28|2437.98|32
1733170660000|2024-12-02 20:17:40|2446.45|2439.15|2441.03|2433.73|2446.45|2439.15|2441.03|2433.73|12
1733170670000|2024-12-02 20:17:50|2440.6|2433.3|2437.95|2430.65|2440.6|2433.3|2436.65|2429.35|21
1733170680000|2024-12-02 20:18:00|2438.95|2431.65|2443.5|2436.2|2444.1|2436.8|2437.54|2430.24|32
1733170690000|2024-12-02 20:18:10|2444.15|2436.85|2440.75|2433.45|2444.78|2437.48|2439.4|2432.1|37
1733170700000|2024-12-02 20:18:20|2440.68|2433.38|2446.25|2438.95|2446.25|2438.95|2440.35|2433.05|38
1733170710000|2024-12-02 20:18:30|2447.55|2440.25|2448.16|2440.86|2450.25|2442.95|2446.4|2439.1|35
1733170720000|2024-12-02 20:18:40|2447.78|2440.48|2440.23|2432.93|2447.9|2440.6|2438.85|2431.55|35
1733170730000|2024-12-02 20:18:50|2440.15|2432.85|2438|2430.7|2442.45|2435.15|2437.65|2430.35|37
1733170740000|2024-12-02 20:19:00|2438.15|2430.85|2430.24|2422.94|2438.38|2431.08|2430.24|2422.94|38
1733170750000|2024-12-02 20:19:10|2430.25|2422.95|2429.7|2422.4|2431.3|2424|2427.85|2420.55|39
1733170760000|2024-12-02 20:19:20|2430.46|2423.16|2431.15|2423.85|2432.15|2424.85|2429.95|2422.65|34
1733170770000|2024-12-02 20:19:30|2432.17|2424.87|2434.6|2427.3|2434.72|2427.42|2430.75|2423.45|38
1733170780000|2024-12-02 20:19:40|2434.73|2427.43|2434.05|2426.75|2435.13|2427.83|2432.83|2425.53|37
1733170790000|2024-12-02 20:19:50|2434.09|2426.79|2436.92|2429.62|2438.1|2430.8|2433.8|2426.5|37
1733170800000|2024-12-02 20:20:00|2436.72|2429.42|2437|2429.7|2437.32|2430.02|2432.72|2425.42|38
1733170810000|2024-12-02 20:20:10|2435.89|2428.59|2446.18|2438.88|2446.18|2438.88|2435.55|2428.25|39
1733170820000|2024-12-02 20:20:20|2445.4|2438.1|2447.15|2439.85|2448.2|2440.9|2445.06|2437.76|34
1733170830000|2024-12-02 20:20:30|2447.18|2439.88|2447.13|2439.83|2449.05|2441.75|2445.58|2438.28|33
1733170840000|2024-12-02 20:20:40|2447.29|2439.99|2442.59|2435.29|2449.25|2441.95|2442.59|2435.29|31
1733170850000|2024-12-02 20:20:50|2442.96|2435.66|2441.38|2434.08|2442.96|2435.66|2440.87|2433.57|36
1733170860000|2024-12-02 20:21:00|2441.05|2433.75|2444.15|2436.85|2444.85|2437.55|2440.74|2433.44|39
1733170870000|2024-12-02 20:21:10|2444.45|2437.15|2444.83|2437.53|2446.97|2439.67|2444.1|2436.8|39
1733170880000|2024-12-02 20:21:20|2444.4|2437.1|2449.35|2442.05|2449.45|2442.15|2444.4|2437.1|35
1733170890000|2024-12-02 20:21:30|2450.4|2443.1|2448.55|2441.25|2451.18|2443.88|2448.15|2440.85|28
1733170900000|2024-12-02 20:21:40|2449.05|2441.75|2450.4|2443.1|2450.4|2443.1|2448.75|2441.45|11
1733170910000|2024-12-02 20:21:50|2450.48|2443.18|2452|2444.7|2452|2444.7|2450.48|2443.18|13
1733170920000|2024-12-02 20:22:00|2451.85|2444.55|2464.75|2457.45|2464.75|2457.45|2451.25|2443.95|27
1733170930000|2024-12-02 20:22:10|2465.25|2457.95|2474.1|2466.8|2475.25|2467.95|2465.25|2457.95|9
1733170940000|2024-12-02 20:22:20|2473.95|2466.65|2474.4|2467.1|2476.5|2469.2|2472.18|2464.88|26
1733170950000|2024-12-02 20:22:30|2474.35|2467.05|2469.85|2462.55|2474.35|2467.05|2465.78|2458.48|29
1733170960000|2024-12-02 20:22:40|2468.65|2461.35|2476.7|2469.4|2476.7|2469.4|2466.78|2459.48|20
1733170970000|2024-12-02 20:22:50|2476.65|2469.35|2477.2|2469.9|2477.2|2469.9|2476.65|2469.35|11
1733170980000|2024-12-02 20:23:00|2477.7|2470.4|2476.65|2469.35|2478.7|2471.4|2473.1|2465.8|27
1733170990000|2024-12-02 20:23:10|2476.15|2468.85|2477.13|2469.83|2479.1|2471.8|2475.65|2468.35|12
1733171000000|2024-12-02 20:23:20|2477.83|2470.53|2481.15|2473.85|2481.15|2473.85|2477.15|2469.85|16
1733171010000|2024-12-02 20:23:30|2481.65|2474.35|2481.65|2474.35|2481.65|2474.35|2481.15|2473.85|4
1733171020000|2024-12-02 20:23:40|2480.65|2473.35|2483.15|2475.85|2483.15|2475.85|2480.15|2472.85|14
1733171030000|2024-12-02 20:23:50|2481.94|2474.64|2482.15|2474.85|2482.65|2475.35|2481.15|2473.85|12
1733171040000|2024-12-02 20:24:00|2482.25|2474.95|2485.85|2478.55|2485.85|2478.55|2478.55|2471.25|21
1733171050000|2024-12-02 20:24:10|2486.15|2478.85|2483.65|2476.35|2486.35|2479.05|2481.9|2474.6|13
1733171060000|2024-12-02 20:24:20|2484.15|2476.85|2485.65|2478.35|2485.65|2478.35|2484.15|2476.85|6
1733171070000|2024-12-02 20:24:30|2487.65|2480.35|2486.15|2478.85|2488.1|2480.8|2484.65|2477.35|8
1733171080000|2024-12-02 20:24:40|2487.15|2479.85|2487.65|2480.35|2487.65|2480.35|2486.15|2478.85|5
1733171090000|2024-12-02 20:24:50|2487.4|2480.1|2484.63|2477.33|2488.1|2480.8|2484.63|2477.33|6
1733171100000|2024-12-02 20:25:00|2484.33|2477.03|2478.65|2471.35|2484.33|2477.03|2477.08|2469.78|32
1733171110000|2024-12-02 20:25:10|2479.7|2472.4|2480.13|2472.83|2483.7|2476.4|2479.35|2472.05|32
1733171120000|2024-12-02 20:25:20|2479.75|2472.45|2470.65|2463.35|2479.75|2472.45|2469.5|2462.2|39
1733171130000|2024-12-02 20:25:30|2470.87|2463.57|2470.74|2463.44|2472.4|2465.1|2469.78|2462.48|36
1733171140000|2024-12-02 20:25:40|2470.15|2462.85|2471.5|2464.2|2471.55|2464.25|2468.26|2460.96|31
1733171150000|2024-12-02 20:25:50|2471.9|2464.6|2472.37|2465.07|2477.15|2469.85|2471.65|2464.35|26
1733171160000|2024-12-02 20:26:00|2472.9|2465.6|2461.35|2454.05|2473.1|2465.8|2461.22|2453.92|37
1733171170000|2024-12-02 20:26:10|2462.95|2455.65|2461.94|2454.64|2462.95|2455.65|2460.3|2453|38
1733171180000|2024-12-02 20:26:20|2462.35|2455.05|2458.73|2451.43|2464.4|2457.1|2458.73|2451.43|38
1733171190000|2024-12-02 20:26:30|2457.9|2450.6|2464.6|2457.3|2464.6|2457.3|2457.45|2450.15|38
1733171200000|2024-12-02 20:26:40|2464.9|2457.6|2455.2|2447.9|2464.9|2457.6|2455.2|2447.9|40
1733171210000|2024-12-02 20:26:50|2454.55|2447.25|2457.37|2450.07|2458.35|2451.05|2453.75|2446.45|36
1733171220000|2024-12-02 20:27:00|2457.15|2449.85|2452.24|2444.94|2457.95|2450.65|2451.55|2444.25|37
1733171230000|2024-12-02 20:27:10|2452.25|2444.95|2453.56|2446.26|2455.5|2448.2|2451.5|2444.2|37
1733171240000|2024-12-02 20:27:20|2453.63|2446.33|2459.84|2452.54|2462|2454.7|2451.5|2444.2|39
1733171250000|2024-12-02 20:27:30|2460.11|2452.81|2455.3|2448|2460.2|2452.9|2455.3|2448|38
1733171260000|2024-12-02 20:27:40|2454.65|2447.35|2452.55|2445.25|2454.65|2447.35|2451.75|2444.45|36
1733171270000|2024-12-02 20:27:50|2452.45|2445.15|2444.35|2437.05|2452.95|2445.65|2444.05|2436.75|39
1733171280000|2024-12-02 20:28:00|2444.28|2436.98|2448.24|2440.94|2448.24|2440.94|2443.95|2436.65|35
1733171290000|2024-12-02 20:28:10|2447.29|2439.99|2451.38|2444.08|2452.81|2445.51|2446.8|2439.5|35
1733171300000|2024-12-02 20:28:20|2452|2444.7|2452.47|2445.17|2452.59|2445.29|2449.37|2442.07|34
1733171310000|2024-12-02 20:28:30|2454.26|2446.96|2459.06|2451.76|2461.02|2453.72|2454.26|2446.96|38
1733171320000|2024-12-02 20:28:40|2459.02|2451.72|2453.4|2446.1|2459.13|2451.83|2453.4|2446.1|37
1733171330000|2024-12-02 20:28:50|2452.74|2445.44|2457.6|2450.3|2458.25|2450.95|2452.63|2445.33|39
1733171340000|2024-12-02 20:29:00|2456.93|2449.63|2461.95|2454.65|2461.95|2454.65|2456.35|2449.05|37
1733171350000|2024-12-02 20:29:10|2461.98|2454.68|2469.45|2462.15|2469.53|2462.23|2461.37|2454.07|37
1733171360000|2024-12-02 20:29:20|2469.78|2462.48|2468.47|2461.17|2472.3|2465|2466.96|2459.66|37
1733171370000|2024-12-02 20:29:30|2469.9|2462.6|2463.43|2456.13|2470.9|2463.6|2462.99|2455.69|38
1733171380000|2024-12-02 20:29:40|2463.65|2456.35|2461.35|2454.05|2464.45|2457.15|2461.2|2453.9|34
1733171390000|2024-12-02 20:29:50|2461.15|2453.85|2460.97|2453.67|2462.72|2455.42|2460.75|2453.45|36
1733171400000|2024-12-02 20:30:00|2460.89|2453.59|2457.2|2449.9|2462.11|2454.81|2456.94|2449.64|38
1733171410000|2024-12-02 20:30:10|2459.1|2451.8|2461.2|2453.9|2462.95|2455.65|2459.1|2451.8|38
1733171420000|2024-12-02 20:30:20|2460.75|2453.45|2455.9|2448.6|2460.75|2453.45|2455.65|2448.35|38
1733171430000|2024-12-02 20:30:30|2455.86|2448.56|2458.63|2451.33|2461.95|2454.65|2455.86|2448.56|35
1733171440000|2024-12-02 20:30:40|2459.59|2452.29|2463.35|2456.05|2465.4|2458.1|2459.59|2452.29|39
1733171450000|2024-12-02 20:30:50|2462.95|2455.65|2456.74|2449.44|2462.95|2455.65|2456.73|2449.43|36
1733171460000|2024-12-02 20:31:00|2456.7|2449.4|2460.43|2453.13|2462.1|2454.8|2456.7|2449.4|40
1733171470000|2024-12-02 20:31:10|2460.58|2453.28|2472.9|2465.6|2472.9|2465.6|2460.58|2453.28|38
1733171480000|2024-12-02 20:31:20|2472.98|2465.68|2475.8|2468.5|2476.27|2468.97|2472.9|2465.6|39
1733171490000|2024-12-02 20:31:30|2476.22|2468.92|2471.35|2464.05|2476.7|2469.4|2471.35|2464.05|39
1733171500000|2024-12-02 20:31:40|2471.95|2464.65|2467.45|2460.15|2474.03|2466.73|2467.15|2459.85|38
1733171510000|2024-12-02 20:31:50|2467.27|2459.97|2471.22|2463.92|2472.73|2465.43|2467.15|2459.85|38
1733171520000|2024-12-02 20:32:00|2470.65|2463.35|2473.64|2466.34|2474.6|2467.3|2470.6|2463.3|38
1733171530000|2024-12-02 20:32:10|2473.88|2466.58|2482.2|2474.9|2482.2|2474.9|2473.18|2465.88|38
1733171540000|2024-12-02 20:32:20|2481.18|2473.88|2483.35|2476.05|2483.5|2476.2|2481.18|2473.88|34
1733171550000|2024-12-02 20:32:30|2482.45|2475.15|2480.05|2472.75|2482.45|2475.15|2476.1|2468.8|38
1733171560000|2024-12-02 20:32:40|2480.5|2473.2|2478.05|2470.75|2480.55|2473.25|2475.75|2468.45|36
1733171570000|2024-12-02 20:32:50|2478.23|2470.93|2473.35|2466.05|2478.23|2470.93|2471|2463.7|39
1733171580000|2024-12-02 20:33:00|2474.15|2466.85|2472.44|2465.14|2475.45|2468.15|2471.85|2464.55|39
1733171590000|2024-12-02 20:33:10|2472.35|2465.05|2465.19|2457.89|2474.45|2467.15|2465.19|2457.89|38
1733171600000|2024-12-02 20:33:20|2465.54|2458.24|2463.05|2455.75|2465.74|2458.44|2462.35|2455.05|36
1733171610000|2024-12-02 20:33:30|2463|2455.7|2462.8|2455.5|2464.49|2457.19|2461.75|2454.45|31
1733171620000|2024-12-02 20:33:40|2462.51|2455.21|2460.1|2452.8|2463.86|2456.56|2460.08|2452.78|35
1733171630000|2024-12-02 20:33:50|2460.65|2453.35|2462.72|2455.42|2463.65|2456.35|2460.65|2453.35|35
1733171640000|2024-12-02 20:34:00|2463|2455.7|2463.15|2455.85|2466.74|2459.44|2462.9|2455.6|37
1733171650000|2024-12-02 20:34:10|2462.13|2454.83|2478.6|2471.3|2478.6|2471.3|2462.13|2454.83|37
1733171660000|2024-12-02 20:34:20|2477.83|2470.53|2480.4|2473.1|2480.5|2473.2|2476.15|2468.85|34
1733171670000|2024-12-02 20:34:30|2479.85|2472.55|2478.65|2471.35|2483.8|2476.5|2478.29|2470.99|31
1733171680000|2024-12-02 20:34:40|2478.55|2471.25|2476.55|2469.25|2478.75|2471.45|2476.15|2468.85|33
1733171690000|2024-12-02 20:34:50|2476.45|2469.15|2478.75|2471.45|2478.95|2471.65|2475.25|2467.95|33
1733171700000|2024-12-02 20:35:00|2478.42|2471.12|2485.95|2478.65|2487.4|2480.1|2478.15|2470.85|35
1733171710000|2024-12-02 20:35:10|2486.31|2479.01|2489.3|2482|2490.65|2483.35|2486.31|2479.01|29
1733171720000|2024-12-02 20:35:20|2489.23|2481.93|2490.7|2483.4|2491.15|2483.85|2489.2|2481.9|19
1733171730000|2024-12-02 20:35:30|2490.65|2483.35|2492.05|2484.75|2492.3|2485|2488.68|2481.38|29
1733171740000|2024-12-02 20:35:40|2492.1|2484.8|2493.55|2486.25|2493.65|2486.35|2492.05|2484.75|24
1733171750000|2024-12-02 20:35:50|2493.6|2486.3|2494.4|2487.1|2494.4|2487.1|2493.6|2486.3|10
1733171760000|2024-12-02 20:36:00|2494.55|2487.25|2493.75|2486.45|2494.55|2487.25|2489.65|2482.35|37
1733171770000|2024-12-02 20:36:10|2494.25|2486.95|2493.75|2486.45|2494.7|2487.4|2493.63|2486.33|34
1733171780000|2024-12-02 20:36:20|2493.85|2486.55|2492.6|2485.3|2495.1|2487.8|2492.6|2485.3|36
1733171790000|2024-12-02 20:36:30|2492.85|2485.55|2487.55|2480.25|2494.5|2487.2|2486.7|2479.4|34
1733171800000|2024-12-02 20:36:40|2487.65|2480.35|2482.4|2475.1|2488.65|2481.35|2482.4|2475.1|38
1733171810000|2024-12-02 20:36:50|2482.15|2474.85|2486.55|2479.25|2487.2|2479.9|2480.95|2473.65|37
1733171820000|2024-12-02 20:37:00|2486.15|2478.85|2488.65|2481.35|2488.8|2481.5|2483.58|2476.28|33
1733171830000|2024-12-02 20:37:10|2488.8|2481.5|2489.49|2482.19|2491.4|2484.1|2488.7|2481.4|35
1733171840000|2024-12-02 20:37:20|2489.55|2482.25|2488.58|2481.28|2490.8|2483.5|2487.45|2480.15|39
1733171850000|2024-12-02 20:37:30|2488.25|2480.95|2484.2|2476.9|2488.25|2480.95|2483.23|2475.93|38
1733171860000|2024-12-02 20:37:40|2484.16|2476.86|2483.3|2476|2485.71|2478.41|2483.2|2475.9|37
1733171870000|2024-12-02 20:37:50|2483.52|2476.22|2487.25|2479.95|2487.25|2479.95|2483.15|2475.85|37
1733171880000|2024-12-02 20:38:00|2487.43|2480.13|2479.6|2472.3|2488.7|2481.4|2476.83|2469.53|38
1733171890000|2024-12-02 20:38:10|2481.6|2474.3|2483.95|2476.65|2486.08|2478.78|2481.6|2474.3|32
1733171900000|2024-12-02 20:38:20|2483.6|2476.3|2489.15|2481.85|2489.37|2482.07|2482.95|2475.65|34
1733171910000|2024-12-02 20:38:30|2489.18|2481.88|2479.1|2471.8|2489.72|2482.42|2479|2471.7|39
1733171920000|2024-12-02 20:38:40|2478.5|2471.2|2480.98|2473.68|2482|2474.7|2476|2468.7|32
1733171930000|2024-12-02 20:38:50|2480.97|2473.67|2485.78|2478.48|2486.45|2479.15|2480.97|2473.67|39
1733171940000|2024-12-02 20:39:00|2486.1|2478.8|2486.98|2479.68|2487.57|2480.27|2483.45|2476.15|38
1733171950000|2024-12-02 20:39:10|2486.95|2479.65|2491.98|2484.68|2492.28|2484.98|2486.8|2479.5|36
1733171960000|2024-12-02 20:39:20|2491.78|2484.48|2494.3|2487|2494.3|2487|2489.83|2482.53|34
1733171970000|2024-12-02 20:39:30|2497.05|2489.75|2497.95|2490.65|2498.45|2491.15|2497.05|2489.75|36
1733171980000|2024-12-02 20:39:40|2497.88|2490.58|2498.4|2491.1|2498.4|2491.1|2497.4|2490.1|33
1733171990000|2024-12-02 20:39:50|2497.25|2489.95|2491.5|2484.2|2497.25|2489.95|2490.55|2483.25|37
1733172000000|2024-12-02 20:40:00|2492.63|2485.33|2498.15|2490.85|2498.7|2491.4|2492.63|2485.33|38
1733172010000|2024-12-02 20:40:10|2498.2|2490.9|2498.38|2491.08|2498.4|2491.1|2496.6|2489.3|34
1733172020000|2024-12-02 20:40:20|2498.18|2490.88|2499.25|2491.95|2499.65|2492.35|2498.18|2490.88|14
1733172030000|2024-12-02 20:40:30|2499.1|2491.8|2502.3|2495|2502.3|2495|2498.95|2491.65|14
1733172040000|2024-12-02 20:40:40|2502.8|2495.5|2499.15|2491.85|2502.8|2495.5|2498.85|2491.55|18
1733172050000|2024-12-02 20:40:50|2499.37|2492.07|2499.5|2492.2|2500.23|2492.93|2498.78|2491.48|32
1733172060000|2024-12-02 20:41:00|2500.28|2492.98|2500.6|2493.3|2500.7|2493.4|2496.9|2489.6|33
1733172070000|2024-12-02 20:41:10|2501.15|2493.85|2501.9|2494.6|2501.9|2494.6|2501.15|2493.85|14
1733172080000|2024-12-02 20:41:20|2501.8|2494.5|2494.88|2487.58|2508.1|2500.8|2494.88|2487.58|32
1733172090000|2024-12-02 20:41:30|2494.43|2487.13|2494.25|2486.95|2495.63|2488.33|2491.5|2484.2|37
1733172100000|2024-12-02 20:41:40|2494.5|2487.2|2487.7|2480.4|2496.65|2489.35|2486.85|2479.55|35
1733172110000|2024-12-02 20:41:50|2488.05|2480.75|2485.5|2478.2|2490.8|2483.5|2485.25|2477.95|40
1733172120000|2024-12-02 20:42:00|2485.13|2477.83|2480.33|2473.03|2485.13|2477.83|2480.2|2472.9|38
1733172130000|2024-12-02 20:42:10|2480.8|2473.5|2477.25|2469.95|2481.9|2474.6|2477.25|2469.95|35
1733172140000|2024-12-02 20:42:20|2476.95|2469.65|2479.6|2472.3|2479.65|2472.35|2475.04|2467.74|37
1733172150000|2024-12-02 20:42:30|2479.55|2472.25|2482.6|2475.3|2485|2477.7|2479.55|2472.25|35
1733172160000|2024-12-02 20:42:40|2482.57|2475.27|2482.29|2474.99|2483.3|2476|2481.7|2474.4|38
1733172170000|2024-12-02 20:42:50|2482.6|2475.3|2488.25|2480.95|2492.1|2484.8|2482.6|2475.3|39
1733172180000|2024-12-02 20:43:00|2489|2481.7|2493.65|2486.35|2493.74|2486.44|2489|2481.7|36
1733172190000|2024-12-02 20:43:10|2493.3|2486|2488.95|2481.65|2493.3|2486|2488.95|2481.65|37
1733172200000|2024-12-02 20:43:20|2488.41|2481.11|2479.16|2471.86|2488.41|2481.11|2479.16|2471.86|40
1733172210000|2024-12-02 20:43:30|2478.84|2471.54|2472.65|2465.35|2478.84|2471.54|2472.15|2464.85|37
1733172220000|2024-12-02 20:43:40|2472.95|2465.65|2476.8|2469.5|2478.1|2470.8|2472.95|2465.65|34
1733172230000|2024-12-02 20:43:50|2476.85|2469.55|2472.95|2465.65|2476.95|2469.65|2472.15|2464.85|38
1733172240000|2024-12-02 20:44:00|2472.75|2465.45|2476.15|2468.85|2476.29|2468.99|2472.33|2465.03|36
1733172250000|2024-12-02 20:44:10|2475.65|2468.35|2472.75|2465.45|2475.8|2468.5|2472.75|2465.45|33
1733172260000|2024-12-02 20:44:20|2471.66|2464.36|2468.8|2461.5|2471.66|2464.36|2465.95|2458.65|37
1733172270000|2024-12-02 20:44:30|2468.6|2461.3|2469.63|2462.33|2472.95|2465.65|2468.6|2461.3|38
1733172280000|2024-12-02 20:44:40|2469.58|2462.28|2467.7|2460.4|2472.3|2465|2467.38|2460.08|36
1733172290000|2024-12-02 20:44:50|2468.3|2461|2468.35|2461.05|2469.7|2462.4|2465.65|2458.35|35
1733172300000|2024-12-02 20:45:00|2467.33|2460.03|2464.4|2457.1|2469.7|2462.4|2462.18|2454.88|35
1733172310000|2024-12-02 20:45:10|2464.45|2457.15|2469.65|2462.35|2470.15|2462.85|2464.45|2457.15|35
1733172320000|2024-12-02 20:45:20|2469.35|2462.05|2465.9|2458.6|2470.75|2463.45|2464.2|2456.9|33
1733172330000|2024-12-02 20:45:30|2466|2458.7|2478.08|2470.78|2479.73|2472.43|2466|2458.7|33
1733172340000|2024-12-02 20:45:40|2478.18|2470.88|2481.4|2474.1|2481.55|2474.25|2478.08|2470.78|34
1733172350000|2024-12-02 20:45:50|2481.35|2474.05|2475.08|2467.78|2481.69|2474.39|2474.3|2467|39
1733172360000|2024-12-02 20:46:00|2474.93|2467.63|2473.35|2466.05|2474.93|2467.63|2471.5|2464.2|39
1733172370000|2024-12-02 20:46:10|2473.25|2465.95|2473.1|2465.8|2474.58|2467.28|2470.9|2463.6|39
1733172380000|2024-12-02 20:46:20|2472.3|2465|2475.3|2468|2475.3|2468|2472.2|2464.9|35
1733172390000|2024-12-02 20:46:30|2475.2|2467.9|2475.85|2468.55|2477.85|2470.55|2475|2467.7|37
1733172400000|2024-12-02 20:46:40|2476.15|2468.85|2483.65|2476.35|2483.65|2476.35|2476.15|2468.85|22
1733172410000|2024-12-02 20:46:50|2483.6|2476.3|2477.63|2470.33|2483.85|2476.55|2477.13|2469.83|34
1733172420000|2024-12-02 20:47:00|2477.78|2470.48|2477.35|2470.05|2479.45|2472.15|2477.03|2469.73|34
1733172430000|2024-12-02 20:47:10|2477.55|2470.25|2483.2|2475.9|2483.2|2475.9|2477.55|2470.25|35
1733172440000|2024-12-02 20:47:20|2484.65|2477.35|2488.15|2480.85|2488.15|2480.85|2482.64|2475.34|33
1733172450000|2024-12-02 20:47:30|2488.5|2481.2|2494.85|2487.55|2496.35|2489.05|2488.5|2481.2|34
1733172460000|2024-12-02 20:47:40|2494.9|2487.6|2494.1|2486.8|2496.7|2489.4|2493.73|2486.43|23
1733172470000|2024-12-02 20:47:50|2494.15|2486.85|2494.75|2487.45|2494.85|2487.55|2492.78|2485.48|25
1733172480000|2024-12-02 20:48:00|2494.85|2487.55|2497.75|2490.45|2500.35|2493.05|2494.35|2487.05|30
1733172490000|2024-12-02 20:48:10|2497.85|2490.55|2490.45|2483.15|2497.85|2490.55|2490.45|2483.15|36
1733172500000|2024-12-02 20:48:20|2490.63|2483.33|2489.1|2481.8|2492.15|2484.85|2488.08|2480.78|35
1733172510000|2024-12-02 20:48:30|2489.2|2481.9|2488.8|2481.5|2489.2|2481.9|2487.2|2479.9|29
1733172520000|2024-12-02 20:48:40|2488.6|2481.3|2486.85|2479.55|2489.55|2482.25|2484|2476.7|34
1733172530000|2024-12-02 20:48:50|2486.55|2479.25|2489.85|2482.55|2489.85|2482.55|2485.55|2478.25|36
1733172540000|2024-12-02 20:49:00|2491.3|2484|2491.1|2483.8|2493.1|2485.8|2488.25|2480.95|37
1733172550000|2024-12-02 20:49:10|2490.98|2483.68|2487.35|2480.05|2491.7|2484.4|2486.9|2479.6|35
1733172560000|2024-12-02 20:49:20|2487.25|2479.95|2489.2|2481.9|2489.2|2481.9|2485.13|2477.83|34
1733172570000|2024-12-02 20:49:30|2489.7|2482.4|2488.7|2481.4|2491.65|2484.35|2485.8|2478.5|36
1733172580000|2024-12-02 20:49:40|2488.45|2481.15|2485.48|2478.18|2490.25|2482.95|2485.48|2478.18|39
1733172590000|2024-12-02 20:49:50|2485.68|2478.38|2486.65|2479.35|2487.65|2480.35|2485.25|2477.95|37
1733172600000|2024-12-02 20:50:00|2486.6|2479.3|2484.31|2477.01|2486.6|2479.3|2484.15|2476.85|37
1733172610000|2024-12-02 20:50:10|2484.29|2476.99|2486.6|2479.3|2487.23|2479.93|2484.23|2476.93|33
1733172620000|2024-12-02 20:50:20|2486.35|2479.05|2483|2475.7|2486.35|2479.05|2482.9|2475.6|35
1733172630000|2024-12-02 20:50:30|2483.4|2476.1|2482.2|2474.9|2485.3|2478|2481.7|2474.4|31
1733172640000|2024-12-02 20:50:40|2482.15|2474.85|2482.15|2474.85|2483.65|2476.35|2481.65|2474.35|19
1733172650000|2024-12-02 20:50:50|2482.65|2475.35|2478.8|2471.5|2482.65|2475.35|2474.18|2466.88|32
1733172660000|2024-12-02 20:51:00|2478.38|2471.08|2473.98|2466.68|2478.38|2471.08|2473.98|2466.68|33
1733172670000|2024-12-02 20:51:10|2473.28|2465.98|2478.3|2471|2478.6|2471.3|2473.28|2465.98|33
1733172680000|2024-12-02 20:51:20|2478.35|2471.05|2478.5|2471.2|2479.33|2472.03|2477.15|2469.85|31
1733172690000|2024-12-02 20:51:30|2478.45|2471.15|2476.85|2469.55|2480.2|2472.9|2475.85|2468.55|37
1733172700000|2024-12-02 20:51:40|2476.8|2469.5|2474.45|2467.15|2477.32|2470.02|2473.25|2465.95|34
1733172710000|2024-12-02 20:51:50|2474.55|2467.25|2475.8|2468.5|2478.9|2471.6|2474.45|2467.15|32
1733172720000|2024-12-02 20:52:00|2475.73|2468.43|2490.95|2483.65|2491.25|2483.95|2475.73|2468.43|39
1733172730000|2024-12-02 20:52:10|2490.8|2483.5|2488.65|2481.35|2494.5|2487.2|2485.87|2478.57|37
1733172740000|2024-12-02 20:52:20|2488.34|2481.04|2497.65|2490.35|2497.65|2490.35|2488.15|2480.85|32
1733172750000|2024-12-02 20:52:30|2497.15|2489.85|2499.65|2492.35|2501.3|2494|2496.4|2489.1|34
1733172760000|2024-12-02 20:52:40|2501.15|2493.85|2495.43|2488.13|2501.7|2494.4|2493.58|2486.28|31
1733172770000|2024-12-02 20:52:50|2495.45|2488.15|2503.15|2495.85|2503.15|2495.85|2494.57|2487.27|32
1733172780000|2024-12-02 20:53:00|2503.65|2496.35|2505.9|2498.6|2505.9|2498.6|2501.35|2494.05|21
1733172790000|2024-12-02 20:53:10|2509.15|2501.85|2509.65|2502.35|2509.75|2502.45|2506.8|2499.5|17
1733172800000|2024-12-02 20:53:20|2509.15|2501.85|2509.15|2501.85|2509.65|2502.35|2509.1|2501.8|8
1733172810000|2024-12-02 20:53:30|2509.4|2502.1|2511.48|2504.18|2514.15|2506.85|2509.4|2502.1|18
1733172820000|2024-12-02 20:53:40|2511.5|2504.2|2508.2|2500.9|2511.5|2504.2|2507.7|2500.4|13
1733172830000|2024-12-02 20:53:50|2509.2|2501.9|2508.7|2501.4|2509.7|2502.4|2508.2|2500.9|13
1733172840000|2024-12-02 20:54:00|2509.2|2501.9|2511.25|2503.95|2512.75|2505.45|2509.2|2501.9|6
1733172850000|2024-12-02 20:54:10|2511.33|2504.03|2512.35|2505.05|2512.85|2505.55|2510.4|2503.1|18
1733172860000|2024-12-02 20:54:20|2511.85|2504.55|2506.9|2499.6|2511.85|2504.55|2506.65|2499.35|16
1733172870000|2024-12-02 20:54:30|2507.05|2499.75|2509.65|2502.35|2509.65|2502.35|2505.9|2498.6|27
1733172880000|2024-12-02 20:54:40|2510.15|2502.85|2510.45|2503.15|2512.65|2505.35|2509.45|2502.15|22
1733172890000|2024-12-02 20:54:50|2510.55|2503.25|2511.55|2504.25|2511.55|2504.25|2509.05|2501.75|22
1733172900000|2024-12-02 20:55:00|2515.15|2507.85|2512.15|2504.85|2515.15|2507.85|2512.15|2504.85|12
1733172910000|2024-12-02 20:55:10|2511.85|2504.55|2505.65|2498.35|2511.85|2504.55|2505.15|2497.85|19
1733172920000|2024-12-02 20:55:20|2506.8|2499.5|2505.65|2498.35|2506.8|2499.5|2505.65|2498.35|13
1733172930000|2024-12-02 20:55:30|2506.15|2498.85|2499.25|2491.95|2506.15|2498.85|2497.25|2489.95|20
1733172940000|2024-12-02 20:55:40|2500|2492.7|2502.65|2495.35|2503.15|2495.85|2500|2492.7|11
1733172950000|2024-12-02 20:55:50|2501.95|2494.65|2499.25|2491.95|2505|2497.7|2499.25|2491.95|26
1733172960000|2024-12-02 20:56:00|2499.2|2491.9|2502.8|2495.5|2502.8|2495.5|2498.8|2491.5|34
1733172970000|2024-12-02 20:56:10|2502.3|2495|2499.38|2492.08|2502.3|2495|2499.15|2491.85|31
1733172980000|2024-12-02 20:56:20|2499.3|2492|2501.2|2493.9|2502.18|2494.88|2499.15|2491.85|31
1733172990000|2024-12-02 20:56:30|2501.3|2494|2506.1|2498.8|2506.1|2498.8|2501.3|2494|10
1733173010000|2024-12-02 20:56:50|2514.25|2506.95|2516.75|2509.45|2516.75|2509.45|2514.25|2506.95|8
1733173020000|2024-12-02 20:57:00|2516.25|2508.95|2515.5|2508.2|2516.9|2509.6|2514.43|2507.13|18
1733173030000|2024-12-02 20:57:10|2514|2506.7|2513.15|2505.85|2514|2506.7|2510.65|2503.35|12
1733173040000|2024-12-02 20:57:20|2512.68|2505.38|2512.65|2505.35|2512.68|2505.38|2512.15|2504.85|5
1733173050000|2024-12-02 20:57:30|2511.65|2504.35|2520.15|2512.85|2520.15|2512.85|2511.15|2503.85|18
1733173060000|2024-12-02 20:57:40|2519.65|2512.35|2520.15|2512.85|2520.15|2512.85|2519.65|2512.35|4
1733173070000|2024-12-02 20:57:50|2520.65|2513.35|2522.95|2515.65|2523.05|2515.75|2520.65|2513.35|5
1733173080000|2024-12-02 20:58:00|2523.05|2515.75|2524.75|2517.45|2524.75|2517.45|2522.6|2515.3|16
1733173090000|2024-12-02 20:58:10|2525.75|2518.45|2525.15|2517.85|2526.15|2518.85|2523|2515.7|18
1733173100000|2024-12-02 20:58:20|2524.65|2517.35|2527.15|2519.85|2527.65|2520.35|2524.65|2517.35|9
1733173110000|2024-12-02 20:58:30|2527.65|2520.35|2529.75|2522.45|2529.75|2522.45|2525.65|2518.35|15
1733173120000|2024-12-02 20:58:40|2522.65|2515.35|2510.65|2503.35|2522.65|2515.35|2510.15|2502.85|31
1733173130000|2024-12-02 20:58:50|2511.65|2504.35|2514.2|2506.9|2514.7|2507.4|2510.8|2503.5|31
1733173140000|2024-12-02 20:59:00|2514.25|2506.95|2521.15|2513.85|2521.15|2513.85|2514.25|2506.95|11
1733173150000|2024-12-02 20:59:10|2520.15|2512.85|2517.3|2510|2520.15|2512.85|2517.3|2510|11
1733173160000|2024-12-02 20:59:20|2517.5|2510.2|2519.6|2512.3|2522.45|2515.15|2517.5|2510.2|18
1733173170000|2024-12-02 20:59:30|2519.15|2511.85|2522.15|2514.85|2522.15|2514.85|2519.15|2511.85|14
1733173180000|2024-12-02 20:59:40|2522.4|2515.1|2523.4|2516.1|2523.65|2516.35|2522.15|2514.85|11
1733173190000|2024-12-02 20:59:50|2523.15|2515.85|2521.85|2514.55|2523.15|2515.85|2521.85|2514.55|6
1733173200000|2024-12-02 21:00:00|2521.9|2514.6|2521.15|2513.85|2521.9|2514.6|2519.08|2511.78|9
1733173210000|2024-12-02 21:00:10|2521.45|2514.15|2518|2510.7|2521.45|2514.15|2517|2509.7|22
1733173220000|2024-12-02 21:00:20|2518.5|2511.2|2521.15|2513.85|2521.85|2514.55|2518.5|2511.2|16
1733173230000|2024-12-02 21:00:30|2520.65|2513.35|2525.65|2518.35|2525.65|2518.35|2520.65|2513.35|8
1733173270000|2024-12-02 21:01:10|2538.65|2531.35|2538.25|2530.95|2538.65|2531.35|2538.15|2530.85|4
1733173280000|2024-12-02 21:01:20|2537.35|2530.05|2538.65|2531.35|2538.65|2531.35|2534.1|2526.8|9
1733173290000|2024-12-02 21:01:30|2538.15|2530.85|2531.03|2523.73|2538.7|2531.4|2531.03|2523.73|20
1733173300000|2024-12-02 21:01:40|2529.15|2521.85|2532|2524.7|2532|2524.7|2529.15|2521.85|5
1733173380000|2024-12-02 21:03:00|2562.15|2554.85|2563.9|2556.6|2564.43|2557.13|2562.15|2554.85|5
1733173390000|2024-12-02 21:03:10|2570.65|2563.35|2570.15|2562.85|2570.65|2563.35|2570.15|2562.85|2
1733173550000|2024-12-02 21:05:50|2591.4|2584.1|2591.4|2584.1|2591.4|2584.1|2591.4|2584.1|1
1733173560000|2024-12-02 21:06:00|2588.95|2581.65|2588.78|2581.48|2588.95|2581.65|2588.78|2581.48|2
1733173570000|2024-12-02 21:06:10|2587.4|2580.1|2587.4|2580.1|2587.4|2580.1|2587.4|2580.1|1
1733173590000|2024-12-02 21:06:30|2589.9|2582.6|2588.65|2581.35|2591.3|2584|2588.1|2580.8|13
1733173600000|2024-12-02 21:06:40|2588.05|2580.75|2583|2575.7|2588.7|2581.4|2582.75|2575.45|24
1733173610000|2024-12-02 21:06:50|2582.8|2575.5|2575.25|2567.95|2584.5|2577.2|2565.05|2557.75|40
1733173620000|2024-12-02 21:07:00|2575.2|2567.9|2570.05|2562.75|2575.2|2567.9|2567.3|2560|32
1733173630000|2024-12-02 21:07:10|2570.15|2562.85|2570.95|2563.65|2571|2563.7|2563.25|2555.95|36
1733173640000|2024-12-02 21:07:20|2574.35|2567.05|2585.25|2577.95|2586.6|2579.3|2574.35|2567.05|29
1733173650000|2024-12-02 21:07:30|2584.75|2577.45|2578.05|2570.75|2584.8|2577.5|2577.85|2570.55|20
1733173660000|2024-12-02 21:07:40|2578|2570.7|2579.65|2572.35|2582.15|2574.85|2578|2570.7|27
1733173670000|2024-12-02 21:07:50|2579.4|2572.1|2585.65|2578.35|2585.75|2578.45|2579.4|2572.1|30
1733173680000|2024-12-02 21:08:00|2584.35|2577.05|2589.45|2582.15|2590.95|2583.65|2582.45|2575.15|28
1733173690000|2024-12-02 21:08:10|2589.35|2582.05|2601.4|2594.1|2601.4|2594.1|2589.35|2582.05|29
1733173700000|2024-12-02 21:08:20|2601.35|2594.05|2611.15|2603.85|2614.7|2607.4|2601.3|2594|34
1733173710000|2024-12-02 21:08:30|2611.35|2604.05|2610.9|2603.6|2615.5|2608.2|2609.9|2602.6|32
1733173720000|2024-12-02 21:08:40|2612.25|2604.95|2617.25|2609.95|2619.5|2612.2|2611.45|2604.15|35
1733173730000|2024-12-02 21:08:50|2616.6|2609.3|2624.3|2617|2625.15|2617.85|2615.7|2608.4|39
1733173740000|2024-12-02 21:09:00|2624.75|2617.45|2630.7|2623.4|2632.9|2625.6|2624.45|2617.15|32
1733173750000|2024-12-02 21:09:10|2630.55|2623.25|2642.05|2634.75|2642.1|2634.8|2630.55|2623.25|35
1733173760000|2024-12-02 21:09:20|2642.75|2635.45|2646.7|2639.4|2646.85|2639.55|2635.75|2628.45|40
1733173770000|2024-12-02 21:09:30|2646.8|2639.5|2643.45|2636.15|2647.7|2640.4|2639.7|2632.4|37
1733173780000|2024-12-02 21:09:40|2643.15|2635.85|2646.05|2638.75|2646.55|2639.25|2640.6|2633.3|32
1733173790000|2024-12-02 21:09:50|2645.9|2638.6|2657.1|2649.8|2657.7|2650.4|2644.3|2637|35
1733173800000|2024-12-02 21:10:00|2657.3|2650|2664.1|2656.8|2665.55|2658.25|2657.3|2650|38
1733173810000|2024-12-02 21:10:10|2664.55|2657.25|2667.4|2660.1|2670.9|2663.6|2664.55|2657.25|35
1733173820000|2024-12-02 21:10:20|2666.95|2659.65|2670.45|2663.15|2673.3|2666|2662.25|2654.95|36
1733173830000|2024-12-02 21:10:30|2670.35|2663.05|2684.95|2677.65|2684.95|2677.65|2669.5|2662.2|38
1733173840000|2024-12-02 21:10:40|2686.75|2679.45|2676.7|2669.4|2690.95|2683.65|2676.15|2668.85|40
1733173850000|2024-12-02 21:10:50|2676.2|2668.9|2687|2679.7|2687.35|2680.05|2673.1|2665.8|36
1733173860000|2024-12-02 21:11:00|2686.15|2678.85|2677.5|2670.2|2686.15|2678.85|2676.05|2668.75|36
1733173870000|2024-12-02 21:11:10|2677.45|2670.15|2670.25|2662.95|2678.75|2671.45|2667.6|2660.3|36
1733173880000|2024-12-02 21:11:20|2671.7|2664.4|2675.95|2668.65|2681.85|2674.55|2669.45|2662.15|34
1733173890000|2024-12-02 21:11:30|2676.25|2668.95|2672.5|2665.2|2679.25|2671.95|2670.75|2663.45|36
1733173900000|2024-12-02 21:11:40|2674.05|2666.75|2667.2|2659.9|2674.65|2667.35|2667.2|2659.9|34
1733173910000|2024-12-02 21:11:50|2667.25|2659.95|2652.4|2645.1|2668.55|2661.25|2652.2|2644.9|37
1733173920000|2024-12-02 21:12:00|2652.05|2644.75|2656.05|2648.75|2661.7|2654.4|2652.05|2644.75|39
1733173930000|2024-12-02 21:12:10|2656|2648.7|2648.35|2641.05|2660.4|2653.1|2648.2|2640.9|35
1733173940000|2024-12-02 21:12:20|2648.45|2641.15|2650.8|2643.5|2651.45|2644.15|2647.85|2640.55|33
1733173950000|2024-12-02 21:12:30|2651.05|2643.75|2648.85|2641.55|2651.55|2644.25|2648.25|2640.95|28
1733173960000|2024-12-02 21:12:40|2648.9|2641.6|2644.85|2637.55|2650.3|2643|2644.85|2637.55|33
1733173970000|2024-12-02 21:12:50|2645.15|2637.85|2633.8|2626.5|2645.15|2637.85|2629.8|2622.5|35
1733173980000|2024-12-02 21:13:00|2634.05|2626.75|2626.65|2619.35|2635.05|2627.75|2612.5|2605.2|37
1733173990000|2024-12-02 21:13:10|2626.15|2618.85|2615.15|2607.85|2626.45|2619.15|2615.15|2607.85|37
1733174000000|2024-12-02 21:13:20|2615.05|2607.75|2625.15|2617.85|2625.15|2617.85|2607.8|2600.5|35
1733174010000|2024-12-02 21:13:30|2626.15|2618.85|2624.75|2617.45|2628.35|2621.05|2623.85|2616.55|37
1733174020000|2024-12-02 21:13:40|2624.8|2617.5|2632.55|2625.25|2633|2625.7|2623.5|2616.2|38
1733174030000|2024-12-02 21:13:50|2632.25|2624.95|2635.15|2627.85|2637.3|2630|2630.95|2623.65|34
1733174040000|2024-12-02 21:14:00|2635.25|2627.95|2644.55|2637.25|2644.7|2637.4|2635.25|2627.95|38
1733174050000|2024-12-02 21:14:10|2644.95|2637.65|2652.65|2645.35|2656.15|2648.85|2644.95|2637.65|36
1733174060000|2024-12-02 21:14:20|2652.45|2645.15|2640.95|2633.65|2654.25|2646.95|2640.95|2633.65|33
1733174070000|2024-12-02 21:14:30|2641.35|2634.05|2644.15|2636.85|2645.5|2638.2|2641.35|2634.05|9
1733174100000|2024-12-02 21:15:00|2637.15|2629.85|2641|2615|2641|2629.85|2637.15|2614|4
1733174110000|2024-12-02 21:15:10||2618||2618||2618||2618|1
1733174140000|2024-12-02 21:15:40|2634.25|2604.25|2630|2600|2634.25|2604.25|2629.5|2599.5|6
1733174150000|2024-12-02 21:15:50|2630.5|2600.5|2604.65|2597.35|2634.5|2604.5|2603.25|2595.95|11
1733174160000|2024-12-02 21:16:00|2604.6|2597.3|2595.05|2587.75|2604.6|2597.3|2595.05|2587.75|12
1733174170000|2024-12-02 21:16:10|2600.8|2578|2584.35|2577.05|2600.8|2587.25|2581.15|2573.85|20
1733174180000|2024-12-02 21:16:20|2583.35|2576.05|2582.35|2575.05|2584.85|2577.55|2581.85|2574.55|15
1733174190000|2024-12-02 21:16:30|2582.2|2574.9|2578.5|2571.2|2582.2|2574.9|2576.5|2569.2|8
1733174200000|2024-12-02 21:16:40|2580|2572.7|2575.45|2568.15|2580|2572.7|2574.95|2567.65|10
1733174210000|2024-12-02 21:16:50|2575.65|2568.35|2586.25|2578.95|2586.25|2578.95|2575.65|2568.35|18
1733174220000|2024-12-02 21:17:00|2586.75|2579.45|2583.25|2575.95|2586.75|2579.45|2580.75|2573.45|12
1733174230000|2024-12-02 21:17:10|2582.75|2575.45|2580.75|2573.45|2582.75|2575.45|2580.75|2573.45|4
1733174240000|2024-12-02 21:17:20|2584.75|2577.45|2586.05|2578.75|2586.75|2579.45|2584.75|2577.45|9
1733174250000|2024-12-02 21:17:30|2584.75|2577.45|2582.75|2575.45|2584.75|2577.45|2581.75|2574.45|9
1733174260000|2024-12-02 21:17:40|2581.15|2573.85|2580.08|2572.78|2581.15|2573.85|2579.43|2572.13|11
1733174270000|2024-12-02 21:17:50|2578.75|2571.45|2578.25|2570.95|2584.2|2571.95|2578.18|2563|10
1733174280000|2024-12-02 21:18:00|2578.75|2571.45|2579.75|2572.45|2581.25|2573.95|2578.75|2571.45|8
1733174290000|2024-12-02 21:18:10|2578.75|2571.45|2571.15|2563.85|2580.85|2573.55|2571.15|2563.85|8
1733174300000|2024-12-02 21:18:20|2570.7|2563.4|2567.15|2559.85|2570.7|2563.4|2566.65|2559.35|17
1733174310000|2024-12-02 21:18:30|2566.65|2559.35|2551.2|2543.9|2566.65|2559.35|2551.2|2543.9|22
1733174320000|2024-12-02 21:18:40|2550.7|2543.4|2549.2|2541.9|2551.2|2543.9|2549.2|2541.9|16
1733174330000|2024-12-02 21:18:50|2548.2|2540.9|2533.65|2526.35|2548.2|2540.9|2533.3|2526|16
1733174340000|2024-12-02 21:19:00|2533.25|2525.95|2536.45|2529.15|2536.95|2529.65|2529.95|2522.65|28
1733174350000|2024-12-02 21:19:10|2536.03|2528.73|2541.65|2534.35|2541.65|2534.35|2536.03|2528.73|19
1733174360000|2024-12-02 21:19:20|2545.6|2538.3|2546.05|2538.75|2548.55|2541.25|2545.55|2538.25|19
1733174370000|2024-12-02 21:19:30|2547.05|2539.75|2543.05|2535.75|2548.05|2540.75|2542.05|2534.75|15
1733174380000|2024-12-02 21:19:40|2542.55|2535.25|2534.15|2526.85|2542.55|2535.25|2531.65|2524.35|16
1733174390000|2024-12-02 21:19:50|2534.65|2527.35|2540|2532.7|2540|2532.7|2534.65|2527.35|14
1733174400000|2024-12-02 21:20:00|2539.5|2532.2|2534.15|2526.85|2540|2532.7|2532.28|2524.98|18
1733174410000|2024-12-02 21:20:10|2534.65|2527.35|2536.65|2529.35|2536.65|2529.35|2534.65|2527.35|9
1733174420000|2024-12-02 21:20:20|2535.65|2528.35|2536.15|2528.85|2536.65|2529.35|2535.65|2528.35|4
1733174430000|2024-12-02 21:20:30|2544.28|2536.98|2532.2|2524.9|2544.3|2537|2532.15|2524.85|20
1733174440000|2024-12-02 21:20:40|2531.7|2524.4|2524.2|2516.9|2531.78|2524.48|2522.4|2515.1|28
1733174450000|2024-12-02 21:20:50|2523.7|2516.4|2517.15|2509.85|2523.7|2516.4|2516.65|2509.35|28
1733174460000|2024-12-02 21:21:00|2515.15|2507.85|2519.75|2512.45|2519.75|2512.45|2514.15|2506.85|15
1733174470000|2024-12-02 21:21:10|2519.25|2511.95|2528.65|2521.35|2528.65|2521.35|2519.25|2511.95|16
1733174480000|2024-12-02 21:21:20|2529.15|2521.85|2519.65|2512.35|2529.15|2521.85|2519.65|2512.35|16
1733174490000|2024-12-02 21:21:30|2519.15|2511.85|2510.8|2503.5|2519.15|2511.85|2504.3|2497|15
1733174500000|2024-12-02 21:21:40|2510.3|2503|2502.7|2495.4|2510.3|2503|2502.7|2495.4|22
1733174510000|2024-12-02 21:21:50|2503.7|2496.4|2503.9|2496.6|2505.08|2497.78|2503.4|2496.1|13
1733174520000|2024-12-02 21:22:00|2504.4|2497.1|2510.85|2503.55|2511.85|2504.55|2504.4|2497.1|26
1733174530000|2024-12-02 21:22:10|2510.35|2503.05|2507.35|2500.05|2510.35|2503.05|2507.35|2500.05|16
1733174540000|2024-12-02 21:22:20|2507.85|2500.55|2500.7|2493.4|2507.85|2500.55|2498.6|2491.3|15
1733174550000|2024-12-02 21:22:30|2501.7|2494.4|2513.55|2506.25|2513.9|2506.6|2500.2|2492.9|9
1733174560000|2024-12-02 21:22:40|2513.58|2506.28|2512.75|2505.45|2515.25|2507.95|2510.75|2503.45|22
1733174570000|2024-12-02 21:22:50|2513.28|2505.98|2520.4|2513.1|2521.4|2514.1|2512.75|2505.45|19
1733174580000|2024-12-02 21:23:00|2518.6|2511.3|2513.55|2506.25|2518.6|2511.3|2513.55|2506.25|26
1733174590000|2024-12-02 21:23:10|2511.9|2504.6|2508.3|2501|2511.9|2504.6|2502.98|2495.68|26
1733174600000|2024-12-02 21:23:20|2506.8|2499.5|2507.95|2500.65|2513.15|2505.85|2506.65|2499.35|23
1733174610000|2024-12-02 21:23:30|2507.45|2500.15|2506.95|2499.65|2507.7|2500.4|2505.05|2497.75|20
1733174620000|2024-12-02 21:23:40|2507.45|2500.15|2508.95|2501.65|2509.2|2501.9|2506.95|2499.65|8
1733174630000|2024-12-02 21:23:50|2507.95|2500.65|2508.95|2501.65|2508.95|2501.65|2506.95|2499.65|12
1733174640000|2024-12-02 21:24:00|2518.15|2510.85|2516|2508.7|2518.7|2511.4|2512.5|2505.2|23
1733174650000|2024-12-02 21:24:10|2517|2509.7|2517.3|2510|2519.8|2512.5|2516.15|2508.85|13
1733174660000|2024-12-02 21:24:20|2517.8|2510.5|2518.65|2511.35|2518.65|2511.35|2515.15|2507.85|16
1733174670000|2024-12-02 21:24:30|2518.15|2510.85|2513.65|2506.35|2518.45|2511.15|2513.33|2506.03|23
1733174680000|2024-12-02 21:24:40|2514.15|2506.85|2527.7|2520.4|2529.2|2521.9|2514.15|2506.85|14
1733174690000|2024-12-02 21:24:50|2528.2|2520.9|2527.15|2519.85|2530.2|2522.9|2526.2|2518.9|16
1733174700000|2024-12-02 21:25:00|2527.65|2520.35|2540.75|2533.45|2541.75|2534.45|2527.15|2519.85|26
1733174710000|2024-12-02 21:25:10|2541.55|2534.25|2544.35|2537.05|2545.15|2537.85|2538.07|2530.77|30
1733174720000|2024-12-02 21:25:20|2544.4|2537.1|2539.93|2532.63|2544.4|2537.1|2539.23|2531.93|24
1733174730000|2024-12-02 21:25:30|2540.43|2533.13|2539.9|2532.6|2541.2|2533.9|2539.7|2532.4|16
1733174740000|2024-12-02 21:25:40|2539.5|2532.2|2548.75|2541.45|2548.75|2541.45|2539.35|2532.05|15
1733174750000|2024-12-02 21:25:50|2548.85|2541.55|2544.15|2536.85|2549.15|2541.85|2542.65|2535.35|16
1733174760000|2024-12-02 21:26:00|2544.65|2537.35|2545.65|2538.35|2545.65|2538.35|2544.15|2536.85|11
1733174770000|2024-12-02 21:26:10|2545.63|2538.33|2546.65|2539.35|2546.65|2539.35|2545.63|2538.33|4
1733174780000|2024-12-02 21:26:20|2552.25|2544.95|2548.4|2541.1|2552.25|2544.95|2548.15|2540.85|14
1733174790000|2024-12-02 21:26:30|2548.9|2541.6|2546.15|2538.85|2548.9|2541.6|2546.15|2538.85|12
1733174800000|2024-12-02 21:26:40|2546.65|2539.35|2551.15|2543.85|2551.15|2543.85|2546.65|2539.35|10
1733174810000|2024-12-02 21:26:50|2557.1|2549.8|2555.15|2547.85|2557.25|2549.95|2554.3|2547|10
1733174820000|2024-12-02 21:27:00|2555.65|2548.35|2543.1|2535.8|2556.15|2548.85|2542.79|2535.49|32
1733174830000|2024-12-02 21:27:10|2543|2535.7|2542|2534.7|2547.35|2540.05|2541.5|2534.2|22
1733174840000|2024-12-02 21:27:20|2542.5|2535.2|2537.35|2530.05|2543.2|2535.9|2537.35|2530.05|16
1733174850000|2024-12-02 21:27:30|2537.85|2530.55|2538.85|2531.55|2539.35|2532.05|2537.85|2530.55|9
1733174860000|2024-12-02 21:27:40|2538.35|2531.05|2541.65|2534.35|2542.15|2534.85|2538.35|2531.05|16
1733174870000|2024-12-02 21:27:50|2541.8|2534.5|2539.15|2531.85|2541.8|2534.5|2538.65|2531.35|20
1733174880000|2024-12-02 21:28:00|2539.65|2532.35|2536.65|2529.35|2541.15|2533.85|2536.65|2529.35|17
1733174890000|2024-12-02 21:28:10|2536.9|2529.6|2535.65|2528.35|2536.9|2529.6|2534.65|2527.35|9
1733174900000|2024-12-02 21:28:20|2534.65|2527.35|2530.65|2523.35|2535.65|2528.35|2526.65|2519.35|24
1733174910000|2024-12-02 21:28:30|2530.9|2523.6|2533.65|2526.35|2533.65|2526.35|2530.65|2523.35|10
1733174920000|2024-12-02 21:28:40|2533.15|2525.85|2528.2|2520.9|2535.85|2528.55|2527.91|2520.61|20
1733174930000|2024-12-02 21:28:50|2528.1|2520.8|2527.65|2520.35|2529.15|2521.85|2527.15|2519.85|18
1733174940000|2024-12-02 21:29:00|2528.65|2521.35|2529.65|2522.35|2530.15|2522.85|2528.15|2520.85|12
1733174950000|2024-12-02 21:29:10|2529.43|2522.13|2523.65|2516.35|2531.4|2524.1|2523.65|2516.35|15
1733174960000|2024-12-02 21:29:20|2523.85|2516.55|2520.2|2512.9|2523.85|2516.55|2519.15|2511.85|24
1733174970000|2024-12-02 21:29:30|2519.9|2512.6|2522.65|2515.35|2522.65|2515.35|2519.9|2512.6|13
1733174980000|2024-12-02 21:29:40|2521.15|2513.85|2520.65|2513.35|2521.65|2514.35|2519.65|2512.35|23
1733174990000|2024-12-02 21:29:50|2521.15|2513.85|2518.15|2510.85|2521.4|2514.1|2517.65|2510.35|25
1733175000000|2024-12-02 21:30:00|2516.65|2509.35|2519.65|2512.35|2520.15|2512.85|2516.65|2509.35|19
1733175010000|2024-12-02 21:30:10|2521.15|2513.85|2521.15|2513.85|2523.55|2516.25|2520.15|2512.85|20
1733175020000|2024-12-02 21:30:20|2521.4|2514.1|2517.15|2509.85|2521.4|2514.1|2514.15|2506.85|27
1733175030000|2024-12-02 21:30:30|2519.65|2512.35|2525.3|2518|2528|2520.7|2519.1|2511.8|27
1733175040000|2024-12-02 21:30:40|2525.8|2518.5|2522.65|2515.35|2526.8|2519.5|2522.15|2514.85|21
1733175050000|2024-12-02 21:30:50|2522.15|2514.85|2521.43|2514.13|2525.75|2518.45|2521.15|2513.85|21
1733175060000|2024-12-02 21:31:00|2520.92|2513.62|2524.7|2517.4|2527.25|2519.95|2520.15|2512.85|29
1733175070000|2024-12-02 21:31:10|2524.2|2516.9|2504.2|2496.9|2524.7|2517.4|2503.9|2496.6|28
1733175080000|2024-12-02 21:31:20|2505.05|2497.75|2496.75|2489.45|2506.6|2499.3|2496.75|2489.45|28
1733175090000|2024-12-02 21:31:30|2496.45|2489.15|2481.65|2474.35|2496.9|2489.6|2481.06|2473.76|38
1733175100000|2024-12-02 21:31:40|2482.15|2474.85|2475.25|2467.95|2482.15|2474.85|2475.25|2467.95|29
1733175110000|2024-12-02 21:31:50|2475.3|2468|2482.15|2474.85|2483.8|2476.5|2474.43|2467.13|36
1733175120000|2024-12-02 21:32:00|2481.15|2473.85|2481.55|2474.25|2485.15|2477.85|2479.45|2472.15|29
1733175130000|2024-12-02 21:32:10|2480.55|2473.25|2480.15|2472.85|2484.57|2477.27|2480.15|2472.85|21
1733175140000|2024-12-02 21:32:20|2481.15|2473.85|2480.65|2473.35|2482.15|2474.85|2480.15|2472.85|18
1733175150000|2024-12-02 21:32:30|2479.65|2472.35|2481.6|2474.3|2489.65|2482.35|2479.65|2472.35|35
1733175160000|2024-12-02 21:32:40|2482.15|2474.85|2488.15|2480.85|2491.25|2483.95|2482.15|2474.85|27
1733175170000|2024-12-02 21:32:50|2488.8|2481.5|2489.28|2481.98|2490.2|2482.9|2487.4|2480.1|19
1733175180000|2024-12-02 21:33:00|2489.5|2482.2|2488.15|2480.85|2489.5|2482.2|2485.65|2478.35|18
1733175190000|2024-12-02 21:33:10|2488.65|2481.35|2485.15|2477.85|2490.65|2483.35|2485.08|2477.78|25
1733175200000|2024-12-02 21:33:20|2485.38|2478.08|2479.15|2471.85|2485.38|2478.08|2478.15|2470.85|27
1733175210000|2024-12-02 21:33:30|2479.29|2471.99|2478.8|2471.5|2479.29|2471.99|2474.15|2466.85|30
1733175220000|2024-12-02 21:33:40|2479.4|2472.1|2482|2474.7|2482|2474.7|2477.38|2470.08|22
1733175230000|2024-12-02 21:33:50|2481|2473.7|2481.4|2474.1|2483|2475.7|2478.37|2471.07|22
1733175240000|2024-12-02 21:34:00|2481.9|2474.6|2477.6|2470.3|2484.15|2476.85|2477.6|2470.3|25
1733175250000|2024-12-02 21:34:10|2477.1|2469.8|2473.65|2466.35|2477.1|2469.8|2471.65|2464.35|22
1733175260000|2024-12-02 21:34:20|2474.15|2466.85|2473.15|2465.85|2477.8|2470.5|2472.65|2465.35|29
1733175270000|2024-12-02 21:34:30|2473.8|2466.5|2470.65|2463.35|2473.8|2466.5|2470.65|2463.35|28
1733175280000|2024-12-02 21:34:40|2471.15|2463.85|2469.4|2462.1|2472.15|2464.85|2468.92|2461.62|18
1733175290000|2024-12-02 21:34:50|2469.52|2462.22|2468.8|2461.5|2469.9|2462.6|2466.38|2459.08|18
1733175300000|2024-12-02 21:35:00|2469.8|2462.5|2467.5|2460.2|2475.35|2468.05|2467.45|2460.15|27
1733175310000|2024-12-02 21:35:10|2467.65|2460.35|2464.65|2457.35|2468.55|2461.25|2463.1|2455.8|27
1733175320000|2024-12-02 21:35:20|2465.15|2457.85|2468.8|2461.5|2472.15|2464.85|2465.15|2457.85|16
1733175330000|2024-12-02 21:35:30|2468.3|2461|2466.75|2459.45|2468.3|2461|2465.25|2457.95|21
1733175340000|2024-12-02 21:35:40|2467.25|2459.95|2465.4|2458.1|2467.25|2459.95|2464.4|2457.1|15
1733175350000|2024-12-02 21:35:50|2464.65|2457.35|2463.55|2456.25|2464.75|2457.45|2462.3|2455|15
1733175360000|2024-12-02 21:36:00|2463.8|2456.5|2473.15|2465.85|2474.15|2466.85|2463.55|2456.25|18
1733175370000|2024-12-02 21:36:10|2473.13|2465.83|2474.15|2466.85|2474.4|2467.1|2471.65|2464.35|15
1733175380000|2024-12-02 21:36:20|2477.05|2469.75|2478.15|2470.85|2479.2|2471.9|2475.17|2467.87|30
1733175390000|2024-12-02 21:36:30|2476.65|2469.35|2480.82|2473.52|2482.1|2474.8|2475.15|2467.85|17
1733175400000|2024-12-02 21:36:40|2480.4|2473.1|2477.15|2469.85|2480.4|2473.1|2475.6|2468.3|25
1733175410000|2024-12-02 21:36:50|2478.59|2471.29|2473.65|2466.35|2479.75|2472.45|2473.65|2466.35|29
1733175420000|2024-12-02 21:37:00|2474.05|2466.75|2478.1|2470.8|2479.25|2471.95|2474.05|2466.75|22
1733175430000|2024-12-02 21:37:10|2478.38|2471.08|2485.95|2478.65|2486.45|2479.15|2478.1|2470.8|20
1733175440000|2024-12-02 21:37:20|2486.95|2479.65|2486.8|2479.5|2487.45|2480.15|2484.6|2477.3|24
1733175450000|2024-12-02 21:37:30|2485.3|2478|2492.35|2485.05|2492.35|2485.05|2485.3|2478|18
1733175460000|2024-12-02 21:37:40|2492.52|2485.22|2491.1|2483.8|2494.7|2487.4|2490.75|2483.45|25
1733175470000|2024-12-02 21:37:50|2490.35|2483.05|2491.5|2484.2|2493.6|2486.3|2489.05|2481.75|21
1733175480000|2024-12-02 21:38:00|2491|2483.7|2489.85|2482.55|2491|2483.7|2489.85|2482.55|15
1733175490000|2024-12-02 21:38:10|2490.35|2483.05|2491.25|2483.95|2492.35|2485.05|2490.35|2483.05|15
1733175500000|2024-12-02 21:38:20|2491.75|2484.45|2492.75|2485.45|2493.25|2485.95|2491.75|2484.45|11
1733175510000|2024-12-02 21:38:30|2492.95|2485.65|2489.2|2481.9|2493|2485.7|2489.2|2481.9|22
1733175520000|2024-12-02 21:38:40|2489.43|2482.13|2488|2480.7|2489.43|2482.13|2485.75|2478.45|25
1733175530000|2024-12-02 21:38:50|2488.05|2480.75|2492.8|2485.5|2493.45|2486.15|2486|2478.7|26
1733175540000|2024-12-02 21:39:00|2493.2|2485.9|2493.75|2486.45|2496.3|2489|2493.13|2485.83|23
1733175550000|2024-12-02 21:39:10|2492.91|2485.61|2484.15|2476.85|2492.91|2485.61|2481.1|2473.8|39
1733175560000|2024-12-02 21:39:20|2483.37|2476.07|2483.23|2475.93|2485.2|2477.9|2482.1|2474.8|26
1733175570000|2024-12-02 21:39:30|2483.25|2475.95|2486.78|2479.48|2489.4|2482.1|2483|2475.7|23
1733175580000|2024-12-02 21:39:40|2486.7|2479.4|2488.45|2481.15|2490.65|2483.35|2486.65|2479.35|33
1733175590000|2024-12-02 21:39:50|2488.95|2481.65|2488.15|2480.85|2489.45|2482.15|2486.1|2478.8|33
1733175600000|2024-12-02 21:40:00|2488.65|2481.35|2494.95|2487.65|2495.65|2488.35|2488.65|2481.35|19
1733175610000|2024-12-02 21:40:10|2495.15|2487.85|2493.95|2486.65|2497.25|2489.95|2493.95|2486.65|18
1733175620000|2024-12-02 21:40:20|2493.4|2486.1|2479.72|2472.42|2493.72|2486.42|2479.72|2472.42|36
1733175630000|2024-12-02 21:40:30|2479.3|2472|2478.65|2471.35|2481.4|2474.1|2477.78|2470.48|34
1733175640000|2024-12-02 21:40:40|2479.4|2472.1|2482.65|2475.35|2483.25|2475.95|2479.05|2471.75|28
1733175650000|2024-12-02 21:40:50|2483.15|2475.85|2483.15|2475.85|2486.3|2479|2482.55|2475.25|18
1733175660000|2024-12-02 21:41:00|2482.65|2475.35|2479.49|2472.19|2484.65|2477.35|2479.45|2472.15|13
1733175670000|2024-12-02 21:41:10|2479.25|2471.95|2478.55|2471.25|2481.45|2474.15|2476.75|2469.45|27
1733175680000|2024-12-02 21:41:20|2477.55|2470.25|2475.15|2467.85|2477.9|2470.6|2475.15|2467.85|18
1733175690000|2024-12-02 21:41:30|2475.35|2468.05|2476.4|2469.1|2476.75|2469.45|2474.95|2467.65|18
1733175700000|2024-12-02 21:41:40|2476.95|2469.65|2476.02|2468.72|2477.25|2469.95|2472.59|2465.29|25
1733175710000|2024-12-02 21:41:50|2475.85|2468.55|2475.65|2468.35|2477.15|2469.85|2474.65|2467.35|22
1733175720000|2024-12-02 21:42:00|2475.94|2468.64|2476|2468.7|2476.9|2469.6|2475.23|2467.93|23
1733175730000|2024-12-02 21:42:10|2475.5|2468.2|2476.65|2469.35|2477.2|2469.9|2472.5|2465.2|28
1733175740000|2024-12-02 21:42:20|2476.4|2469.1|2475.15|2467.85|2479.3|2472|2474.65|2467.35|27
1733175750000|2024-12-02 21:42:30|2475.65|2468.35|2473.3|2466|2475.65|2468.35|2473.05|2465.75|13
1733175760000|2024-12-02 21:42:40|2474.05|2466.75|2482.9|2475.6|2483|2475.7|2473.05|2465.75|21
1733175770000|2024-12-02 21:42:50|2483.4|2476.1|2486.65|2479.35|2487.78|2480.48|2483.28|2475.98|23
1733175780000|2024-12-02 21:43:00|2485.65|2478.35|2484.15|2476.85|2485.65|2478.35|2481.65|2474.35|26
1733175790000|2024-12-02 21:43:10|2484.65|2477.35|2483.15|2475.85|2486.05|2478.75|2483.15|2475.85|28
1733175800000|2024-12-02 21:43:20|2484.15|2476.85|2482.7|2475.4|2484.65|2477.35|2481.2|2473.9|21
1733175810000|2024-12-02 21:43:30|2482.2|2474.9|2481.2|2473.9|2483.35|2476.05|2481.01|2473.71|14
1733175820000|2024-12-02 21:43:40|2481.1|2473.8|2480.65|2473.35|2484.65|2477.35|2480.65|2473.35|21
1733175830000|2024-12-02 21:43:50|2480.8|2473.5|2473.9|2466.6|2481.2|2473.9|2473.9|2466.6|29
1733175840000|2024-12-02 21:44:00|2473.3|2466|2475.35|2468.05|2476.35|2469.05|2473.3|2466|24
1733175850000|2024-12-02 21:44:10|2475.9|2468.6|2476.4|2469.1|2476.65|2469.35|2474.9|2467.6|25
1733175860000|2024-12-02 21:44:20|2476.15|2468.85|2480.95|2473.65|2482.25|2474.95|2476.15|2468.85|24
1733175870000|2024-12-02 21:44:30|2480.65|2473.35|2482.9|2475.6|2482.9|2475.6|2480.65|2473.35|12
1733175880000|2024-12-02 21:44:40|2483.15|2475.85|2479.15|2471.85|2483.15|2475.85|2477.65|2470.35|18
1733175890000|2024-12-02 21:44:50|2481.95|2474.65|2483.25|2475.95|2483.98|2476.68|2481.95|2474.65|21
1733175900000|2024-12-02 21:45:00|2482.25|2474.95|2485.4|2478.1|2485.4|2478.1|2482.25|2474.95|25
1733175910000|2024-12-02 21:45:10|2485.65|2478.35|2486.15|2478.85|2488.75|2481.45|2485.65|2478.35|23
1733175920000|2024-12-02 21:45:20|2486.4|2479.1|2488.4|2481.1|2490.25|2482.95|2485.65|2478.35|19
1733175930000|2024-12-02 21:45:30|2488.9|2481.6|2497.95|2490.65|2497.95|2490.65|2488.9|2481.6|22
1733175940000|2024-12-02 21:45:40|2498.3|2491|2499.6|2492.3|2500.5|2493.2|2497.5|2490.2|30
1733175950000|2024-12-02 21:45:50|2500|2492.7|2499.7|2492.4|2500.8|2493.5|2498.98|2491.68|33
1733175960000|2024-12-02 21:46:00|2499.25|2491.95|2500.15|2492.85|2500.85|2493.55|2498.15|2490.85|22
1733175970000|2024-12-02 21:46:10|2500.4|2493.1|2498.74|2491.44|2500.4|2493.1|2498.15|2490.85|30
1733175980000|2024-12-02 21:46:20|2498.78|2491.48|2493.5|2486.2|2499.78|2492.48|2493.5|2486.2|33
1733175990000|2024-12-02 21:46:30|2493.9|2486.6|2500.9|2493.6|2500.9|2493.6|2493.85|2486.55|24
1733176000000|2024-12-02 21:46:40|2501.8|2494.5|2502.7|2495.4|2504.05|2496.75|2501.65|2494.35|12
1733176010000|2024-12-02 21:46:50|2503.2|2495.9|2500.15|2492.85|2505.15|2497.85|2499.4|2492.1|22
1733176020000|2024-12-02 21:47:00|2500.05|2492.75|2495.85|2488.55|2501.35|2494.05|2494.38|2487.08|26
1733176030000|2024-12-02 21:47:10|2496.85|2489.55|2493.15|2485.85|2497.32|2490.02|2491.05|2483.75|34
1733176040000|2024-12-02 21:47:20|2492.65|2485.35|2492|2484.7|2496.05|2488.75|2491.74|2484.44|27
1733176050000|2024-12-02 21:47:30|2492.05|2484.75|2491.95|2484.65|2492.85|2485.55|2489.68|2482.38|33
1733176060000|2024-12-02 21:47:40|2491.05|2483.75|2490.6|2483.3|2493.65|2486.35|2490.6|2483.3|31
1733176070000|2024-12-02 21:47:50|2490.5|2483.2|2488.15|2480.85|2491.6|2484.3|2487.6|2480.3|33
1733176080000|2024-12-02 21:48:00|2487.93|2480.63|2493.15|2485.85|2493.15|2485.85|2487.93|2480.63|34
1733176090000|2024-12-02 21:48:10|2493.65|2486.35|2491.15|2483.85|2493.65|2486.35|2491.15|2483.85|33
1733176100000|2024-12-02 21:48:20|2490.7|2483.4|2491.98|2484.68|2495.6|2488.3|2490.55|2483.25|32
1733176110000|2024-12-02 21:48:30|2492.02|2484.72|2490.18|2482.88|2494.3|2487|2489.98|2482.68|38
1733176120000|2024-12-02 21:48:40|2490.09|2482.79|2483.95|2476.65|2490.13|2482.83|2483.88|2476.58|32
1733176130000|2024-12-02 21:48:50|2484.45|2477.15|2482.15|2474.85|2484.45|2477.15|2481.65|2474.35|34
1733176140000|2024-12-02 21:49:00|2482.3|2475|2490.7|2483.4|2490.7|2483.4|2482.3|2475|32
1733176150000|2024-12-02 21:49:10|2490|2482.7|2484.6|2477.3|2490.5|2483.2|2484.35|2477.05|36
1733176160000|2024-12-02 21:49:20|2484.55|2477.25|2482.65|2475.35|2486.45|2479.15|2482.65|2475.35|32
1733176170000|2024-12-02 21:49:30|2481.87|2474.57|2482.12|2474.82|2484.3|2477|2481.7|2474.4|36
1733176180000|2024-12-02 21:49:40|2482.23|2474.93|2489.45|2482.15|2489.45|2482.15|2481.98|2474.68|31
1733176190000|2024-12-02 21:49:50|2489.35|2482.05|2490.68|2483.38|2491.55|2484.25|2489.35|2482.05|23
1733176200000|2024-12-02 21:50:00|2490.5|2483.2|2492.5|2485.2|2492.5|2485.2|2487.53|2480.23|33
1733176210000|2024-12-02 21:50:10|2493.65|2486.35|2498.2|2490.9|2498.2|2490.9|2492.98|2485.68|31
1733176220000|2024-12-02 21:50:20|2498.95|2491.65|2504.7|2497.4|2504.95|2497.65|2498.65|2491.35|27
1733176230000|2024-12-02 21:50:30|2504.24|2496.94|2506.7|2499.4|2507.3|2500|2503.8|2496.5|26
1733176240000|2024-12-02 21:50:40|2506.55|2499.25|2508.25|2500.95|2509.25|2501.95|2506.55|2499.25|29
1733176250000|2024-12-02 21:50:50|2508.05|2500.75|2506.35|2499.05|2508.05|2500.75|2504.85|2497.55|30
1733176260000|2024-12-02 21:51:00|2506.38|2499.08|2511.15|2503.85|2511.15|2503.85|2504.3|2497|33
1733176270000|2024-12-02 21:51:10|2511.25|2503.95|2505.55|2498.25|2512.75|2505.45|2505.55|2498.25|33
1733176280000|2024-12-02 21:51:20|2505.6|2498.3|2508.7|2501.4|2509.68|2502.38|2505.25|2497.95|31
1733176290000|2024-12-02 21:51:30|2508.68|2501.38|2512.55|2505.25|2512.85|2505.55|2508.68|2501.38|36
1733176300000|2024-12-02 21:51:40|2512.5|2505.2|2517.75|2510.45|2518.13|2510.83|2512.25|2504.95|25
1733176310000|2024-12-02 21:51:50|2517.78|2510.48|2519.45|2512.15|2519.45|2512.15|2517.3|2510|32
1733176320000|2024-12-02 21:52:00|2519.95|2512.65|2520.18|2512.88|2521.1|2513.8|2518.65|2511.35|38
1733176330000|2024-12-02 21:52:10|2520.15|2512.85|2523.15|2515.85|2523.15|2515.85|2518.7|2511.4|29
1733176340000|2024-12-02 21:52:20|2523.2|2515.9|2517.2|2509.9|2523.2|2515.9|2517.15|2509.85|30
1733176350000|2024-12-02 21:52:30|2517.5|2510.2|2523.58|2516.28|2523.58|2516.28|2517.5|2510.2|34
1733176360000|2024-12-02 21:52:40|2523.5|2516.2|2527.2|2519.9|2528.7|2521.4|2522.5|2515.2|32
1733176370000|2024-12-02 21:52:50|2526.7|2519.4|2528.07|2520.77|2529.5|2522.2|2526.5|2519.2|33
1733176380000|2024-12-02 21:53:00|2528|2520.7|2539.58|2532.28|2540.85|2533.55|2525.12|2517.82|38
1733176390000|2024-12-02 21:53:10|2539.65|2532.35|2540.63|2533.33|2542.7|2535.4|2539.65|2532.35|37
1733176400000|2024-12-02 21:53:20|2540.65|2533.35|2538.2|2530.9|2541.65|2534.35|2538.2|2530.9|36
1733176410000|2024-12-02 21:53:30|2536.96|2529.66|2534.51|2527.21|2537.89|2530.59|2533.9|2526.6|35
1733176420000|2024-12-02 21:53:40|2535.45|2528.15|2535.25|2527.95|2536.65|2529.35|2533.05|2525.75|38
1733176430000|2024-12-02 21:53:50|2535.6|2528.3|2538.65|2531.35|2540.1|2532.8|2535.6|2528.3|37
1733176440000|2024-12-02 21:54:00|2538.69|2531.39|2537.4|2530.1|2541.85|2534.55|2536.4|2529.1|40
1733176450000|2024-12-02 21:54:10|2536.2|2528.9|2538.18|2530.88|2538.18|2530.88|2533.43|2526.13|40
1733176460000|2024-12-02 21:54:20|2537.12|2529.82|2535.11|2527.81|2538.65|2531.35|2534.35|2527.05|37
1733176470000|2024-12-02 21:54:30|2535.55|2528.25|2535.53|2528.23|2536.95|2529.65|2534.6|2527.3|38
1733176480000|2024-12-02 21:54:40|2535.2|2527.9|2528.68|2521.38|2536.55|2529.25|2528.05|2520.75|34
1733176490000|2024-12-02 21:54:50|2528.5|2521.2|2525.25|2517.95|2528.65|2521.35|2525.25|2517.95|40
1733176500000|2024-12-02 21:55:00|2523.75|2516.45|2525.75|2518.45|2526.8|2519.5|2522.65|2515.35|35
1733176510000|2024-12-02 21:55:10|2525.6|2518.3|2526.65|2519.35|2526.75|2519.45|2524.35|2517.05|37
1733176520000|2024-12-02 21:55:20|2526.55|2519.25|2527.5|2520.2|2527.85|2520.55|2524.85|2517.55|35
1733176530000|2024-12-02 21:55:30|2526.25|2518.95|2526.28|2518.98|2526.6|2519.3|2524.2|2516.9|35
1733176540000|2024-12-02 21:55:40|2525.55|2518.25|2519.53|2512.23|2525.6|2518.3|2519.53|2512.23|31
1733176550000|2024-12-02 21:55:50|2519.55|2512.25|2516.45|2509.15|2519.55|2512.25|2513.97|2506.67|35
1733176560000|2024-12-02 21:56:00|2515.95|2508.65|2512.23|2504.93|2515.95|2508.65|2512.23|2504.93|31
1733176570000|2024-12-02 21:56:10|2512.4|2505.1|2514.23|2506.93|2514.63|2507.33|2511.9|2504.6|34
1733176580000|2024-12-02 21:56:20|2514.1|2506.8|2514.45|2507.15|2515.8|2508.5|2513.54|2506.24|34
1733176590000|2024-12-02 21:56:30|2514.3|2507|2509|2501.7|2514.3|2507|2508.8|2501.5|34
1733176600000|2024-12-02 21:56:40|2509.15|2501.85|2512.1|2504.8|2512.25|2504.95|2507.6|2500.3|29
1733176610000|2024-12-02 21:56:50|2513.9|2506.6|2521.2|2513.9|2521.2|2513.9|2513.9|2506.6|33
1733176620000|2024-12-02 21:57:00|2521.53|2514.23|2515.62|2508.32|2521.53|2514.23|2514.5|2507.2|40
1733176630000|2024-12-02 21:57:10|2515.65|2508.35|2507.57|2500.27|2515.65|2508.35|2507.5|2500.2|38
1733176640000|2024-12-02 21:57:20|2507.54|2500.24|2505.18|2497.88|2507.63|2500.33|2504.54|2497.24|37
1733176650000|2024-12-02 21:57:30|2504.12|2496.82|2505.81|2498.51|2506.2|2498.9|2503.65|2496.35|34
1733176660000|2024-12-02 21:57:40|2505.75|2498.45|2504.3|2497|2506.1|2498.8|2503.95|2496.65|29
1733176670000|2024-12-02 21:57:50|2504.29|2496.99|2502.75|2495.45|2504.29|2496.99|2501.1|2493.8|30
1733176680000|2024-12-02 21:58:00|2502.65|2495.35|2502.15|2494.85|2506.2|2498.9|2501.65|2494.35|30
1733176690000|2024-12-02 21:58:10|2501.65|2494.35|2504.22|2496.92|2504.22|2496.92|2501.65|2494.35|28
1733176700000|2024-12-02 21:58:20|2503.65|2496.35|2503.15|2495.85|2504.7|2497.4|2502.15|2494.85|30
1733176710000|2024-12-02 21:58:30|2502.65|2495.35|2501.99|2494.69|2504.15|2496.85|2501.9|2494.6|32
1733176720000|2024-12-02 21:58:40|2502.29|2494.99|2501.15|2493.85|2502.45|2495.15|2500.05|2492.75|32
1733176730000|2024-12-02 21:58:50|2502.15|2494.85|2503.29|2495.99|2503.75|2496.45|2501.65|2494.35|30
1733176740000|2024-12-02 21:59:00|2503.23|2495.93|2500.63|2493.33|2503.75|2496.45|2500.63|2493.33|33
1733176750000|2024-12-02 21:59:10|2500.1|2492.8|2499.78|2492.48|2500.1|2492.8|2494.87|2487.57|34
1733176760000|2024-12-02 21:59:20|2499.8|2492.5|2502.15|2494.85|2503.69|2496.39|2499.6|2492.3|30
1733176770000|2024-12-02 21:59:30|2502.25|2494.95|2499.91|2492.61|2502.28|2494.98|2499.69|2492.39|33
1733176780000|2024-12-02 21:59:40|2499.85|2492.55|2498.71|2491.41|2500.64|2493.34|2498.61|2491.31|31
1733176790000|2024-12-02 21:59:50|2498.88|2491.58|2497.46|2490.16|2500.32|2493.02|2497.46|2490.16|36
1733176800000|2024-12-02 22:00:00|2497.13|2489.83|2503.59|2496.29|2503.59|2496.29|2497.13|2489.83|37
1733176810000|2024-12-02 22:00:10|2503.56|2496.26|2500.86|2493.56|2503.67|2496.37|2497.3|2490|39
1733176820000|2024-12-02 22:00:20|2500.88|2493.58|2498.89|2491.59|2502.34|2495.04|2498.69|2491.39|36
1733176830000|2024-12-02 22:00:30|2498.57|2491.27|2502.95|2495.65|2503.35|2496.05|2498.57|2491.27|38
1733176840000|2024-12-02 22:00:40|2503.07|2495.77|2505.16|2497.86|2505.16|2497.86|2502.14|2494.84|39
1733176850000|2024-12-02 22:00:50|2505.9|2498.6|2511.98|2504.68|2513.03|2505.73|2505.9|2498.6|37
1733176860000|2024-12-02 22:01:00|2511.58|2504.28|2510|2502.7|2513.62|2506.32|2510|2502.7|37
1733176870000|2024-12-02 22:01:10|2510.14|2502.84|2487.99|2480.69|2510.14|2502.84|2487.99|2480.69|38
1733176880000|2024-12-02 22:01:20|2486.92|2479.62|2492.48|2485.18|2492.48|2485.18|2486.26|2478.96|39
1733176890000|2024-12-02 22:01:30|2492.86|2485.56|2506.88|2499.58|2506.88|2499.58|2492.13|2484.83|39
1733176900000|2024-12-02 22:01:40|2506.31|2499.01|2504.26|2496.96|2511.79|2504.49|2502.64|2495.34|38
1733176910000|2024-12-02 22:01:50|2504.55|2497.25|2503.94|2496.64|2505.3|2498|2502.33|2495.03|35
1733176920000|2024-12-02 22:02:00|2503.69|2496.39|2490.83|2483.53|2504.57|2497.27|2489.89|2482.59|38
1733176930000|2024-12-02 22:02:10|2490.57|2483.27|2487.7|2480.4|2490.59|2483.29|2487.32|2480.02|37
1733176940000|2024-12-02 22:02:20|2487.22|2479.92|2484.35|2477.05|2487.44|2480.14|2484.15|2476.85|35
1733176950000|2024-12-02 22:02:30|2484.36|2477.06|2483.08|2475.78|2484.57|2477.27|2479.5|2472.2|38
1733176960000|2024-12-02 22:02:40|2483.15|2475.85|2473.95|2466.65|2483.15|2475.85|2473.95|2466.65|36
1733176970000|2024-12-02 22:02:50|2473.96|2466.66|2473.88|2466.58|2473.96|2466.66|2472.87|2465.57|33
1733176980000|2024-12-02 22:03:00|2473.79|2466.49|2473.79|2466.49|2474.17|2466.87|2472.2|2464.9|36
1733176990000|2024-12-02 22:03:10|2473.76|2466.46|2468.64|2461.34|2473.81|2466.51|2463.38|2456.08|40
1733177000000|2024-12-02 22:03:20|2469.1|2461.8|2482.12|2474.82|2482.12|2474.82|2468.96|2461.66|39
1733177010000|2024-12-02 22:03:30|2483.46|2476.16|2484.1|2476.8|2484.94|2477.64|2479.66|2472.36|38
1733177020000|2024-12-02 22:03:40|2483.82|2476.52|2485.49|2478.19|2485.86|2478.56|2482.34|2475.04|33
1733177030000|2024-12-02 22:03:50|2485.59|2478.29|2488.72|2481.42|2489.63|2482.33|2484.42|2477.12|39
1733177040000|2024-12-02 22:04:00|2488.74|2481.44|2482.42|2475.12|2489.18|2481.88|2479.58|2472.28|36
1733177050000|2024-12-02 22:04:10|2482.38|2475.08|2482.88|2475.58|2483.7|2476.4|2481.85|2474.55|34
1733177060000|2024-12-02 22:04:20|2482.86|2475.56|2481.29|2473.99|2483.75|2476.45|2481.29|2473.99|36
1733177070000|2024-12-02 22:04:30|2481.31|2474.01|2480.54|2473.24|2481.54|2474.24|2479.68|2472.38|37
1733177080000|2024-12-02 22:04:40|2480.57|2473.27|2483.42|2476.12|2483.42|2476.12|2478.8|2471.5|38
1733177090000|2024-12-02 22:04:50|2483.45|2476.15|2487.38|2480.08|2487.44|2480.14|2483.29|2475.99|37
1733177100000|2024-12-02 22:05:00|2487.55|2480.25|2483.32|2476.02|2488.25|2480.95|2483.21|2475.91|39
1733177110000|2024-12-02 22:05:10|2483.38|2476.08|2479.68|2472.38|2483.77|2476.47|2479.3|2472|39
1733177120000|2024-12-02 22:05:20|2479.75|2472.45|2476.83|2469.53|2480.14|2472.84|2475.96|2468.66|38
1733177130000|2024-12-02 22:05:30|2476.49|2469.19|2474.48|2467.18|2476.49|2469.19|2472.78|2465.48|40
1733177140000|2024-12-02 22:05:40|2474.35|2467.05|2475.25|2467.95|2475.25|2467.95|2473.07|2465.77|40
1733177150000|2024-12-02 22:05:50|2475.47|2468.17|2473.26|2465.96|2476.4|2469.1|2472.95|2465.65|37
1733177160000|2024-12-02 22:06:00|2472.97|2465.67|2476.17|2468.87|2476.6|2469.3|2472.85|2465.55|39
1733177170000|2024-12-02 22:06:10|2475.91|2468.61|2475.73|2468.43|2477.74|2470.44|2475.31|2468.01|38
1733177180000|2024-12-02 22:06:20|2475.7|2468.4|2471.51|2464.21|2476.19|2468.89|2471.21|2463.91|39
1733177190000|2024-12-02 22:06:30|2471.5|2464.2|2476.15|2468.85|2477.79|2470.49|2471.47|2464.17|36
1733177200000|2024-12-02 22:06:40|2476.36|2469.06|2477.15|2469.85|2477.69|2470.39|2474.58|2467.28|36
1733177210000|2024-12-02 22:06:50|2476.9|2469.6|2476.76|2469.46|2478.05|2470.75|2475.64|2468.34|36
1733177220000|2024-12-02 22:07:00|2476.72|2469.42|2472.41|2465.11|2476.72|2469.42|2472.41|2465.11|38
1733177230000|2024-12-02 22:07:10|2472.28|2464.98|2468.68|2461.38|2472.28|2464.98|2466.69|2459.39|36
1733177240000|2024-12-02 22:07:20|2468.39|2461.09|2467.33|2460.03|2468.45|2461.15|2466.47|2459.17|35
1733177250000|2024-12-02 22:07:30|2467.44|2460.14|2460.81|2453.51|2467.51|2460.21|2460.81|2453.51|36
1733177260000|2024-12-02 22:07:40|2460.92|2453.62|2462.98|2455.68|2462.99|2455.69|2460.92|2453.62|40
1733177270000|2024-12-02 22:07:50|2462.49|2455.19|2457.68|2450.38|2462.52|2455.22|2457.68|2450.38|38
1733177280000|2024-12-02 22:08:00|2457.62|2450.32|2459.61|2452.31|2461.24|2453.94|2457.62|2450.32|36
1733177290000|2024-12-02 22:08:10|2459.58|2452.28|2453.31|2446.01|2459.7|2452.4|2453.18|2445.88|38
1733177300000|2024-12-02 22:08:20|2453.16|2445.86|2452.92|2445.62|2453.92|2446.62|2452.79|2445.49|39
1733177310000|2024-12-02 22:08:30|2452.9|2445.6|2452.15|2444.85|2453.32|2446.02|2451.13|2443.83|35
1733177320000|2024-12-02 22:08:40|2451.98|2444.68|2452.18|2444.88|2454.84|2447.54|2451.98|2444.68|39
1733177330000|2024-12-02 22:08:50|2452.26|2444.96|2447.31|2440.01|2452.6|2445.3|2447.16|2439.86|40
1733177340000|2024-12-02 22:09:00|2447.27|2439.97|2450.49|2443.19|2452.2|2444.9|2447.13|2439.83|39
1733177350000|2024-12-02 22:09:10|2450.22|2442.92|2448.52|2441.22|2450.24|2442.94|2443.88|2436.58|39
1733177360000|2024-12-02 22:09:20|2448.49|2441.19|2449.41|2442.11|2450.59|2443.29|2448.07|2440.77|37
1733177370000|2024-12-02 22:09:30|2449.47|2442.17|2451.46|2444.16|2451.46|2444.16|2449|2441.7|33
1733177380000|2024-12-02 22:09:40|2451.29|2443.99|2449.75|2442.45|2451.36|2444.06|2448.24|2440.94|35
1733177390000|2024-12-02 22:09:50|2449.76|2442.46|2447.62|2440.32|2450.08|2442.78|2447.52|2440.22|35
1733177400000|2024-12-02 22:10:00|2447.67|2440.37|2454.99|2447.69|2455.6|2448.3|2447.67|2440.37|39
1733177410000|2024-12-02 22:10:10|2455.18|2447.88|2451.87|2444.57|2456.57|2449.27|2450.83|2443.53|40
1733177420000|2024-12-02 22:10:20|2451.89|2444.59|2451.66|2444.36|2454.19|2446.89|2451.66|2444.36|40
1733177430000|2024-12-02 22:10:30|2451.72|2444.42|2453.87|2446.57|2455.05|2447.75|2451.71|2444.41|38
1733177440000|2024-12-02 22:10:40|2452.97|2445.67|2451.16|2443.86|2452.97|2445.67|2450.32|2443.02|34
1733177450000|2024-12-02 22:10:50|2451.44|2444.14|2451.65|2444.35|2452.96|2445.66|2451.41|2444.11|38
1733177460000|2024-12-02 22:11:00|2451.61|2444.31|2447.65|2440.35|2452.51|2445.21|2446.25|2438.95|36
1733177470000|2024-12-02 22:11:10|2447.5|2440.2|2446.85|2439.55|2447.89|2440.59|2446.36|2439.06|34
1733177480000|2024-12-02 22:11:20|2446.76|2439.46|2444.64|2437.34|2446.76|2439.46|2444.5|2437.2|36
1733177490000|2024-12-02 22:11:30|2444.66|2437.36|2446.79|2439.49|2447.5|2440.2|2444.55|2437.25|32
1733177500000|2024-12-02 22:11:40|2446.82|2439.52|2448.55|2441.25|2451.96|2444.66|2446.73|2439.43|38
1733177510000|2024-12-02 22:11:50|2446.99|2439.69|2450.7|2443.4|2450.71|2443.41|2446.99|2439.69|35
1733177520000|2024-12-02 22:12:00|2451.04|2443.74|2451.03|2443.73|2451.38|2444.08|2446.75|2439.45|40
1733177530000|2024-12-02 22:12:10|2451.21|2443.91|2452.42|2445.12|2453.09|2445.79|2450.99|2443.69|33
1733177540000|2024-12-02 22:12:20|2452.75|2445.45|2455.47|2448.17|2455.76|2448.46|2452.68|2445.38|29
1733177550000|2024-12-02 22:12:30|2455.72|2448.42|2456.22|2448.92|2457.38|2450.08|2454.97|2447.67|33
1733177560000|2024-12-02 22:12:40|2453.87|2446.57|2451.92|2444.62|2453.87|2446.57|2450.54|2443.24|34
1733177570000|2024-12-02 22:12:50|2451.84|2444.54|2456.31|2449.01|2456.31|2449.01|2449.83|2442.53|35
1733177580000|2024-12-02 22:13:00|2457.01|2449.71|2453.65|2446.35|2457.01|2449.71|2453.65|2446.35|32
1733177590000|2024-12-02 22:13:10|2454.11|2446.81|2454.1|2446.8|2454.85|2447.55|2450.78|2443.48|37
1733177600000|2024-12-02 22:13:20|2453.94|2446.64|2451.55|2444.25|2453.94|2446.64|2450.61|2443.31|33
1733177610000|2024-12-02 22:13:30|2451.47|2444.17|2451.69|2444.39|2453.44|2446.14|2451.02|2443.72|35
1733177620000|2024-12-02 22:13:40|2451.6|2444.3|2455.1|2447.8|2455.1|2447.8|2450.91|2443.61|31
1733177630000|2024-12-02 22:13:50|2455.11|2447.81|2456.53|2449.23|2458|2450.7|2455.11|2447.81|36
1733177640000|2024-12-02 22:14:00|2456.65|2449.35|2454.09|2446.79|2457.4|2450.1|2454.09|2446.79|37
1733177650000|2024-12-02 22:14:10|2454.25|2446.95|2452.96|2445.66|2455.09|2447.79|2451.67|2444.37|35
1733177660000|2024-12-02 22:14:20|2452.99|2445.69|2451.56|2444.26|2453.98|2446.68|2451.56|2444.26|28
1733177670000|2024-12-02 22:14:30|2451.53|2444.23|2451.2|2443.9|2451.53|2444.23|2448.36|2441.06|32
1733177680000|2024-12-02 22:14:40|2450.63|2443.33|2454.43|2447.13|2454.43|2447.13|2450.63|2443.33|33
1733177690000|2024-12-02 22:14:50|2455.5|2448.2|2456.6|2449.3|2456.62|2449.32|2455.5|2448.2|31
1733177700000|2024-12-02 22:15:00|2456.59|2449.29|2463.61|2456.31|2463.8|2456.5|2456.52|2449.22|38
1733177710000|2024-12-02 22:15:10|2463.62|2456.32|2465.43|2458.13|2465.9|2458.6|2463.32|2456.02|36
1733177720000|2024-12-02 22:15:20|2465.8|2458.5|2464.6|2457.3|2465.8|2458.5|2461.76|2454.46|38
1733177730000|2024-12-02 22:15:30|2464.51|2457.21|2462.32|2455.02|2464.76|2457.46|2462.04|2454.74|35
1733177740000|2024-12-02 22:15:40|2461.78|2454.48|2469.73|2462.43|2470.05|2462.75|2461.72|2454.42|39
1733177750000|2024-12-02 22:15:50|2469.79|2462.49|2470.84|2463.54|2470.84|2463.54|2468.87|2461.57|32
1733177760000|2024-12-02 22:16:00|2470.81|2463.51|2474.51|2467.21|2474.51|2467.21|2470.81|2463.51|36
1733177770000|2024-12-02 22:16:10|2474.01|2466.71|2474.5|2467.2|2474.78|2467.48|2473.61|2466.31|37
1733177780000|2024-12-02 22:16:20|2474.67|2467.37|2473.42|2466.12|2474.75|2467.45|2472.75|2465.45|37
1733177790000|2024-12-02 22:16:30|2472.82|2465.52|2472.85|2465.55|2474.54|2467.24|2472.68|2465.38|36
1733177800000|2024-12-02 22:16:40|2473.62|2466.32|2477.17|2469.87|2477.18|2469.88|2473.62|2466.32|36
1733177810000|2024-12-02 22:16:50|2477.15|2469.85|2472.54|2465.24|2477.59|2470.29|2471.87|2464.57|37
1733177820000|2024-12-02 22:17:00|2471.95|2464.65|2469.05|2461.75|2472.15|2464.85|2466.67|2459.37|34
1733177830000|2024-12-02 22:17:10|2469.41|2462.11|2475.83|2468.53|2476.34|2469.04|2469.41|2462.11|36
1733177840000|2024-12-02 22:17:20|2475.26|2467.96|2479.73|2472.43|2479.73|2472.43|2475.18|2467.88|37
1733177850000|2024-12-02 22:17:30|2480.7|2473.4|2480.7|2473.4|2481.06|2473.76|2480.64|2473.34|32
1733177860000|2024-12-02 22:17:40|2480.71|2473.41|2482.32|2475.02|2483.12|2475.82|2480.71|2473.41|35
1733177870000|2024-12-02 22:17:50|2482.16|2474.86|2481.88|2474.58|2482.37|2475.07|2479.7|2472.4|38
1733177880000|2024-12-02 22:18:00|2481.73|2474.43|2479.59|2472.29|2481.94|2474.64|2479.3|2472|34
1733177890000|2024-12-02 22:18:10|2479.71|2472.41|2478.2|2470.9|2480.09|2472.79|2476.75|2469.45|39
1733177900000|2024-12-02 22:18:20|2478.52|2471.22|2475.69|2468.39|2478.52|2471.22|2474.82|2467.52|37
1733177910000|2024-12-02 22:18:30|2475.64|2468.34|2476.96|2469.66|2476.98|2469.68|2473.68|2466.38|32
1733177920000|2024-12-02 22:18:40|2477.13|2469.83|2478.56|2471.26|2478.88|2471.58|2474.74|2467.44|37
1733177930000|2024-12-02 22:18:50|2478.34|2471.04|2477.93|2470.63|2478.6|2471.3|2477.74|2470.44|22
1733177940000|2024-12-02 22:19:00|2477.95|2470.65|2473.49|2466.19|2477.98|2470.68|2473.2|2465.9|32
1733177950000|2024-12-02 22:19:10|2473.6|2466.3|2476.26|2468.96|2476.26|2468.96|2471.7|2464.4|33
1733177960000|2024-12-02 22:19:20|2476.81|2469.51|2477.07|2469.77|2477.07|2469.77|2475.53|2468.23|35
1733177970000|2024-12-02 22:19:30|2477.45|2470.15|2479.52|2472.22|2480.53|2473.23|2477.45|2470.15|31
1733177980000|2024-12-02 22:19:40|2479.35|2472.05|2481.48|2474.18|2481.48|2474.18|2477.94|2470.64|30
1733177990000|2024-12-02 22:19:50|2481.5|2474.2|2482.92|2475.62|2482.92|2475.62|2481.5|2474.2|29
1733178000000|2024-12-02 22:20:00|2483.26|2475.96|2484.56|2477.26|2484.61|2477.31|2483.17|2475.87|21
1733178010000|2024-12-02 22:20:10|2484.57|2477.27|2482.27|2474.97|2484.57|2477.27|2481.79|2474.49|28
1733178020000|2024-12-02 22:20:20|2481.98|2474.68|2481.46|2474.16|2482.61|2475.31|2481.23|2473.93|27
1733178030000|2024-12-02 22:20:30|2481.48|2474.18|2481.74|2474.44|2482.1|2474.8|2481.36|2474.06|27
1733178040000|2024-12-02 22:20:40|2481.76|2474.46|2481.61|2474.31|2481.78|2474.48|2481.37|2474.07|19
1733178050000|2024-12-02 22:20:50|2482.02|2474.72|2481.99|2474.69|2482.52|2475.22|2481.51|2474.21|22
1733178060000|2024-12-02 22:21:00|2481.96|2474.66|2481.52|2474.22|2481.99|2474.69|2481.45|2474.15|28
1733178070000|2024-12-02 22:21:10|2481.59|2474.29|2483.92|2476.62|2483.93|2476.63|2481.59|2474.29|21
1733178080000|2024-12-02 22:21:20|2484.05|2476.75|2484.83|2477.53|2484.83|2477.53|2482.99|2475.69|26
1733178090000|2024-12-02 22:21:30|2484.82|2477.52|2483.39|2476.09|2484.82|2477.52|2483.38|2476.08|21
1733178100000|2024-12-02 22:21:40|2483.41|2476.11|2484.18|2476.88|2485.16|2477.86|2483.39|2476.09|25
1733178110000|2024-12-02 22:21:50|2484.58|2477.28|2484.21|2476.91|2484.79|2477.49|2484.2|2476.9|17
1733178120000|2024-12-02 22:22:00|2484.23|2476.93|2482.97|2475.67|2484.23|2476.93|2482|2474.7|32
1733178130000|2024-12-02 22:22:10|2484.31|2477.01|2484.78|2477.48|2484.83|2477.53|2484.2|2476.9|34
1733178140000|2024-12-02 22:22:20|2484.74|2477.44|2475.44|2468.14|2484.74|2477.44|2474.17|2466.87|30
1733178150000|2024-12-02 22:22:30|2475.39|2468.09|2475.13|2467.83|2475.51|2468.21|2475.13|2467.83|16
1733178160000|2024-12-02 22:22:40|2475.24|2467.94|2475.31|2468.01|2475.31|2468.01|2474.5|2467.2|20
1733178170000|2024-12-02 22:22:50|2476.13|2468.83|2473.47|2466.17|2476.25|2468.95|2473.22|2465.92|31
1733178180000|2024-12-02 22:23:00|2473.52|2466.22|2474.66|2467.36|2474.93|2467.63|2473.52|2466.22|19
1733178190000|2024-12-02 22:23:10|2474.65|2467.35|2475.05|2467.75|2475.35|2468.05|2474.62|2467.32|22
1733178200000|2024-12-02 22:23:20|2475.17|2467.87|2475.13|2467.83|2475.19|2467.89|2475.07|2467.77|16
1733178210000|2024-12-02 22:23:30|2475.09|2467.79|2474.45|2467.15|2475.19|2467.89|2474.45|2467.15|28
1733178220000|2024-12-02 22:23:40|2474.5|2467.2|2469.37|2462.07|2474.5|2467.2|2469.37|2462.07|26
1733178230000|2024-12-02 22:23:50|2469.36|2462.06|2471.03|2463.73|2471.03|2463.73|2468.45|2461.15|29
1733178240000|2024-12-02 22:24:00|2471.43|2464.13|2475.49|2468.19|2475.49|2468.19|2471.39|2464.09|30
1733178250000|2024-12-02 22:24:10|2475.79|2468.49|2480.59|2473.29|2480.59|2473.29|2475.53|2468.23|26
1733178260000|2024-12-02 22:24:20|2480.65|2473.35|2481.84|2474.54|2481.87|2474.57|2480.65|2473.35|20
1733178270000|2024-12-02 22:24:30|2481.85|2474.55|2483.23|2475.93|2483.23|2475.93|2481.36|2474.06|19
1733178280000|2024-12-02 22:24:40|2483.27|2475.97|2474.74|2467.44|2483.27|2475.97|2474.7|2467.4|34
1733178290000|2024-12-02 22:24:50|2474.58|2467.28|2475.18|2467.88|2475.39|2468.09|2474.27|2466.97|23
1733178300000|2024-12-02 22:25:00|2475.39|2468.09|2473.36|2466.06|2475.74|2468.44|2473.36|2466.06|27
1733178310000|2024-12-02 22:25:10|2473.18|2465.88|2471.61|2464.31|2473.18|2465.88|2471.32|2464.02|29
1733178320000|2024-12-02 22:25:20|2471.6|2464.3|2471.12|2463.82|2471.6|2464.3|2470.81|2463.51|26
1733178330000|2024-12-02 22:25:30|2471.08|2463.78|2468.97|2461.67|2471.12|2463.82|2468.97|2461.67|20
1733178340000|2024-12-02 22:25:40|2469.17|2461.87|2468.81|2461.51|2469.36|2462.06|2468.36|2461.06|32
1733178350000|2024-12-02 22:25:50|2469.48|2462.18|2469.13|2461.83|2469.73|2462.43|2469.1|2461.8|36
1733178360000|2024-12-02 22:26:00|2469.16|2461.86|2475.07|2467.77|2475.07|2467.77|2469.16|2461.86|33
1733178370000|2024-12-02 22:26:10|2475.08|2467.78|2482.29|2474.99|2482.48|2475.18|2475.08|2467.78|32
1733178380000|2024-12-02 22:26:20|2482.42|2475.12|2479.42|2472.12|2482.86|2475.56|2478.49|2471.19|30
1733178390000|2024-12-02 22:26:30|2479.48|2472.18|2476.62|2469.32|2479.79|2472.49|2476.62|2469.32|29
1733178400000|2024-12-02 22:26:40|2476.64|2469.34|2473.56|2466.26|2476.64|2469.34|2473.53|2466.23|18
1733178410000|2024-12-02 22:26:50|2473.6|2466.3|2474.54|2467.24|2474.83|2467.53|2473.6|2466.3|34
1733178420000|2024-12-02 22:27:00|2474.49|2467.19|2480.97|2473.67|2480.97|2473.67|2474.49|2467.19|36
1733178430000|2024-12-02 22:27:10|2481.01|2473.71|2479.67|2472.37|2481.07|2473.77|2479.38|2472.08|27
1733178440000|2024-12-02 22:27:20|2479.52|2472.22|2477.87|2470.57|2480.42|2473.12|2477.33|2470.03|35
1733178450000|2024-12-02 22:27:30|2478.11|2470.81|2478.83|2471.53|2480.32|2473.02|2478.11|2470.81|26
1733178460000|2024-12-02 22:27:40|2478.91|2471.61|2482.75|2475.45|2482.75|2475.45|2478.91|2471.61|27
1733178470000|2024-12-02 22:27:50|2482.8|2475.5|2479.65|2472.35|2483.32|2476.02|2479.28|2471.98|24
1733178480000|2024-12-02 22:28:00|2479.67|2472.37|2477.2|2469.9|2479.79|2472.49|2477.2|2469.9|22
1733178490000|2024-12-02 22:28:10|2477.05|2469.75|2476.12|2468.82|2477.05|2469.75|2476.08|2468.78|31
1733178500000|2024-12-02 22:28:20|2476.22|2468.92|2472.68|2465.38|2476.24|2468.94|2472.68|2465.38|33
1733178510000|2024-12-02 22:28:30|2472.35|2465.05|2472.1|2464.8|2473.17|2465.87|2471.88|2464.58|36
1733178520000|2024-12-02 22:28:40|2472.2|2464.9|2471.79|2464.49|2472.2|2464.9|2471.65|2464.35|31
1733178530000|2024-12-02 22:28:50|2471.8|2464.5|2462.96|2455.66|2471.87|2464.57|2462.96|2455.66|35
1733178540000|2024-12-02 22:29:00|2462.68|2455.38|2465.73|2458.43|2466.71|2459.41|2462.68|2455.38|32
1733178550000|2024-12-02 22:29:10|2465.74|2458.44|2468.44|2461.14|2468.44|2461.14|2465.6|2458.3|31
1733178560000|2024-12-02 22:29:20|2468.53|2461.23|2471.81|2464.51|2472.1|2464.8|2468.02|2460.72|35
1733178570000|2024-12-02 22:29:30|2471.88|2464.58|2469.39|2462.09|2472.35|2465.05|2469.34|2462.04|32
1733178580000|2024-12-02 22:29:40|2469.37|2462.07|2469.81|2462.51|2470.87|2463.57|2469.37|2462.07|30
1733178590000|2024-12-02 22:29:50|2469.82|2462.52|2470.41|2463.11|2470.41|2463.11|2469.81|2462.51|19
1733178600000|2024-12-02 22:30:00|2470.46|2463.16|2467.17|2459.87|2470.46|2463.16|2467.17|2459.87|35
1733178610000|2024-12-02 22:30:10|2467.04|2459.74|2462.97|2455.67|2467.13|2459.83|2462.77|2455.47|30
1733178620000|2024-12-02 22:30:20|2462.98|2455.68|2458.5|2451.2|2463.11|2455.81|2456.78|2449.48|35
1733178630000|2024-12-02 22:30:30|2458.68|2451.38|2456.65|2449.35|2458.77|2451.47|2455.87|2448.57|32
1733178640000|2024-12-02 22:30:40|2456.6|2449.3|2455.06|2447.76|2456.6|2449.3|2455.06|2447.76|26
1733178650000|2024-12-02 22:30:50|2454.98|2447.68|2452.23|2444.93|2454.98|2447.68|2452.08|2444.78|37
1733178660000|2024-12-02 22:31:00|2452.12|2444.82|2454.53|2447.23|2455.26|2447.96|2452.12|2444.82|33
1733178670000|2024-12-02 22:31:10|2454.17|2446.87|2453.58|2446.28|2454.26|2446.96|2453.52|2446.22|29
1733178680000|2024-12-02 22:31:20|2453.6|2446.3|2452.46|2445.16|2453.78|2446.48|2452.37|2445.07|31
1733178690000|2024-12-02 22:31:30|2452.45|2445.15|2450.03|2442.73|2452.89|2445.59|2449.97|2442.67|34
1733178700000|2024-12-02 22:31:40|2450.07|2442.77|2449.72|2442.42|2450.14|2442.84|2449.68|2442.38|26
1733178710000|2024-12-02 22:31:50|2449.7|2442.4|2448.89|2441.59|2449.7|2442.4|2448.72|2441.42|32
1733178720000|2024-12-02 22:32:00|2448.84|2441.54|2449.66|2442.36|2450.1|2442.8|2448.84|2441.54|36
1733178730000|2024-12-02 22:32:10|2449.69|2442.39|2449.94|2442.64|2450.23|2442.93|2449.6|2442.3|32
1733178740000|2024-12-02 22:32:20|2449.64|2442.34|2448.74|2441.44|2449.7|2442.4|2448.63|2441.33|35
1733178750000|2024-12-02 22:32:30|2448.77|2441.47|2448.63|2441.33|2448.88|2441.58|2448.47|2441.17|29
1733178760000|2024-12-02 22:32:40|2448.59|2441.29|2448.48|2441.18|2448.99|2441.69|2448.02|2440.72|32
1733178770000|2024-12-02 22:32:50|2448.64|2441.34|2448.46|2441.16|2448.64|2441.34|2448.28|2440.98|26
1733178780000|2024-12-02 22:33:00|2448.4|2441.1|2447.91|2440.61|2448.46|2441.16|2447.87|2440.57|33
1733178790000|2024-12-02 22:33:10|2447.98|2440.68|2447.18|2439.88|2447.98|2440.68|2445.11|2437.81|32
1733178800000|2024-12-02 22:33:20|2447.14|2439.84|2445.85|2438.55|2447.17|2439.87|2445.47|2438.17|32
1733178810000|2024-12-02 22:33:30|2445.76|2438.46|2444.8|2437.5|2445.82|2438.52|2444.6|2437.3|33
1733178820000|2024-12-02 22:33:40|2444.86|2437.56|2444.83|2437.53|2445.37|2438.07|2444.82|2437.52|29
1733178830000|2024-12-02 22:33:50|2444.86|2437.56|2443.66|2436.36|2445.01|2437.71|2443.21|2435.91|33
1733178840000|2024-12-02 22:34:00|2443.6|2436.3|2445.45|2438.15|2445.59|2438.29|2443.6|2436.3|30
1733178850000|2024-12-02 22:34:10|2445.47|2438.17|2445.6|2438.3|2445.66|2438.36|2445.27|2437.97|29
1733178860000|2024-12-02 22:34:20|2445.67|2438.37|2444.91|2437.61|2445.67|2438.37|2444.91|2437.61|30
1733178870000|2024-12-02 22:34:30|2445.1|2437.8|2439.32|2432.02|2445.1|2437.8|2439.02|2431.72|34
1733178880000|2024-12-02 22:34:40|2439.2|2431.9|2440.42|2433.12|2440.49|2433.19|2439.2|2431.9|33
1733178890000|2024-12-02 22:34:50|2440.45|2433.15|2442.48|2435.18|2442.73|2435.43|2440.21|2432.91|32
1733178900000|2024-12-02 22:35:00|2442.54|2435.24|2447.78|2440.48|2447.91|2440.61|2442.54|2435.24|38
1733178910000|2024-12-02 22:35:10|2447.84|2440.54|2449.91|2442.61|2449.91|2442.61|2447.84|2440.54|32
1733178920000|2024-12-02 22:35:20|2450.04|2442.74|2455.08|2447.78|2455.83|2448.53|2450.04|2442.74|34
1733178930000|2024-12-02 22:35:30|2455.11|2447.81|2455.59|2448.29|2455.59|2448.29|2454.87|2447.57|18
1733178940000|2024-12-02 22:35:40|2455.45|2448.15|2458.94|2451.64|2458.94|2451.64|2455.45|2448.15|22
1733178950000|2024-12-02 22:35:50|2458.8|2451.5|2462.63|2455.33|2463.26|2455.96|2458.8|2451.5|32
1733178960000|2024-12-02 22:36:00|2463.44|2456.14|2461.73|2454.43|2463.44|2456.14|2459.8|2452.5|37
1733178970000|2024-12-02 22:36:10|2461.8|2454.5|2462.48|2455.18|2462.64|2455.34|2461.37|2454.07|26
1733178980000|2024-12-02 22:36:20|2462.49|2455.19|2464.04|2456.74|2465.07|2457.77|2462.49|2455.19|32
1733178990000|2024-12-02 22:36:30|2464.98|2457.68|2451.33|2444.03|2466.03|2458.73|2451.33|2444.03|27
1733179000000|2024-12-02 22:36:40|2451.31|2444.01|2451.11|2443.81|2451.64|2444.34|2450.91|2443.61|28
1733179010000|2024-12-02 22:36:50|2451.47|2444.17|2450.88|2443.58|2451.54|2444.24|2448.45|2441.15|31
1733179020000|2024-12-02 22:37:00|2451.05|2443.75|2449.29|2441.99|2451.2|2443.9|2449.23|2441.93|33
1733179030000|2024-12-02 22:37:10|2449.35|2442.05|2447.71|2440.41|2449.37|2442.07|2447.56|2440.26|36
1733179040000|2024-12-02 22:37:20|2447.78|2440.48|2447.33|2440.03|2447.84|2440.54|2446.8|2439.5|33
1733179050000|2024-12-02 22:37:30|2447.3|2440|2450.67|2443.37|2450.68|2443.38|2447.3|2440|31
1733179060000|2024-12-02 22:37:40|2450.83|2443.53|2453.52|2446.22|2453.53|2446.23|2450.83|2443.53|35
1733179070000|2024-12-02 22:37:50|2453.55|2446.25|2454.44|2447.14|2454.44|2447.14|2453.55|2446.25|27
1733179080000|2024-12-02 22:38:00|2454.42|2447.12|2453.52|2446.22|2454.71|2447.41|2453.46|2446.16|32
1733179090000|2024-12-02 22:38:10|2453.59|2446.29|2454.01|2446.71|2454.29|2446.99|2453.51|2446.21|32
1733179100000|2024-12-02 22:38:20|2453.96|2446.66|2452.94|2445.64|2453.99|2446.69|2451.91|2444.61|28
1733179110000|2024-12-02 22:38:30|2452.97|2445.67|2454.07|2446.77|2454.07|2446.77|2452.94|2445.64|24
1733179120000|2024-12-02 22:38:40|2454.12|2446.82|2454.01|2446.71|2454.18|2446.88|2453.72|2446.42|31
1733179130000|2024-12-02 22:38:50|2454.04|2446.74|2454.26|2446.96|2454.44|2447.14|2454.01|2446.71|21
1733179140000|2024-12-02 22:39:00|2454.28|2446.98|2454.54|2447.24|2454.57|2447.27|2454.16|2446.86|16
1733179150000|2024-12-02 22:39:10|2454.41|2447.11|2453.74|2446.44|2454.54|2447.24|2453.54|2446.24|27
1733179160000|2024-12-02 22:39:20|2453.75|2446.45|2454.01|2446.71|2454.07|2446.77|2453.67|2446.37|16
1733179170000|2024-12-02 22:39:30|2454.05|2446.75|2453.96|2446.66|2454.17|2446.87|2453.96|2446.66|28
1733179180000|2024-12-02 22:39:40|2454|2446.7|2453.56|2446.26|2454.07|2446.77|2452.25|2444.95|33
1733179190000|2024-12-02 22:39:50|2453.62|2446.32|2451.45|2444.15|2453.75|2446.45|2451.06|2443.76|32
1733179200000|2024-12-02 22:40:00|2451.26|2443.96|2449.33|2442.03|2451.26|2443.96|2447.05|2439.75|35
1733179210000|2024-12-02 22:40:10|2449.24|2441.94|2451.97|2444.67|2452.17|2444.87|2448.34|2441.04|33
1733179220000|2024-12-02 22:40:20|2451.93|2444.63|2451.38|2444.08|2452.23|2444.93|2450.97|2443.67|32
1733179230000|2024-12-02 22:40:30|2451.62|2444.32|2454.75|2447.45|2454.75|2447.45|2451.62|2444.32|33
1733179240000|2024-12-02 22:40:40|2454.72|2447.42|2457.23|2449.93|2457.28|2449.98|2454.7|2447.4|30
1733179250000|2024-12-02 22:40:50|2457.36|2450.06|2459.14|2451.84|2459.22|2451.92|2457.36|2450.06|24
1733179260000|2024-12-02 22:41:00|2459.13|2451.83|2458.19|2450.89|2459.35|2452.05|2458.02|2450.72|25
1733179270000|2024-12-02 22:41:10|2458.2|2450.9|2461.85|2454.55|2461.85|2454.55|2458.19|2450.89|24
1733179280000|2024-12-02 22:41:20|2461.86|2454.56|2459.87|2452.57|2461.9|2454.6|2459.52|2452.22|30
1733179290000|2024-12-02 22:41:30|2459.5|2452.2|2459.23|2451.93|2459.5|2452.2|2458.77|2451.47|17
1733179300000|2024-12-02 22:41:40|2459.22|2451.92|2455.48|2448.18|2459.23|2451.93|2455.48|2448.18|25
1733179310000|2024-12-02 22:41:50|2455.47|2448.17|2455.47|2448.17|2455.65|2448.35|2455.47|2448.17|25
1733179320000|2024-12-02 22:42:00|2455.51|2448.21|2456.58|2449.28|2456.83|2449.53|2455.47|2448.17|23
1733179330000|2024-12-02 22:42:10|2456.59|2449.29|2458.15|2450.85|2458.17|2450.87|2456.59|2449.29|14
1733179340000|2024-12-02 22:42:20|2458.18|2450.88|2458.16|2450.86|2458.22|2450.92|2457.84|2450.54|12
1733179350000|2024-12-02 22:42:30|2458.08|2450.78|2459.38|2452.08|2459.39|2452.09|2457.26|2449.96|24
1733179360000|2024-12-02 22:42:40|2459.6|2452.3|2446.54|2439.24|2460.09|2452.79|2445.86|2438.56|38
1733179370000|2024-12-02 22:42:50|2446.36|2439.06|2446.28|2438.98|2446.86|2439.56|2446.16|2438.86|30
1733179380000|2024-12-02 22:43:00|2446.25|2438.95|2445.67|2438.37|2447.19|2439.89|2445.1|2437.8|37
1733179390000|2024-12-02 22:43:10|2445.79|2438.49|2443.93|2436.63|2445.79|2438.49|2443.23|2435.93|30
1733179400000|2024-12-02 22:43:20|2443.19|2435.89|2440.8|2433.5|2443.4|2436.1|2440.23|2432.93|35
1733179410000|2024-12-02 22:43:30|2440.7|2433.4|2436.92|2429.62|2440.78|2433.48|2436.92|2429.62|22
1733179420000|2024-12-02 22:43:40|2436.85|2429.55|2428.39|2421.09|2436.85|2429.55|2428.39|2421.09|36
1733179430000|2024-12-02 22:43:50|2428.49|2421.19|2428.42|2421.12|2431.62|2424.32|2428.02|2420.72|32
1733179440000|2024-12-02 22:44:00|2428.01|2420.71|2430.7|2423.4|2430.71|2423.41|2427.97|2420.67|27
1733179450000|2024-12-02 22:44:10|2430.67|2423.37|2428.69|2421.39|2430.81|2423.51|2428.62|2421.32|27
1733179460000|2024-12-02 22:44:20|2429.2|2421.9|2428.08|2420.78|2429.75|2422.45|2426.79|2419.49|27
1733179470000|2024-12-02 22:44:30|2428.06|2420.76|2427.66|2420.36|2428.65|2421.35|2427.56|2420.26|23
1733179480000|2024-12-02 22:44:40|2427.59|2420.29|2427.47|2420.17|2428.63|2421.33|2426.72|2419.42|30
1733179490000|2024-12-02 22:44:50|2427.17|2419.87|2427.04|2419.74|2427.29|2419.99|2427.01|2419.71|20
1733179500000|2024-12-02 22:45:00|2427.18|2419.88|2431.17|2423.87|2431.47|2424.17|2426.99|2419.69|35
1733179510000|2024-12-02 22:45:10|2431.18|2423.88|2437.47|2430.17|2437.47|2430.17|2431.17|2423.87|35
1733179520000|2024-12-02 22:45:20|2437.71|2430.41|2446.25|2438.95|2446.25|2438.95|2437.71|2430.41|33
1733179530000|2024-12-02 22:45:30|2446.46|2439.16|2447.34|2440.04|2447.71|2440.41|2446.46|2439.16|23
1733179540000|2024-12-02 22:45:40|2447.4|2440.1|2444.22|2436.92|2448.41|2441.11|2444.22|2436.92|34
1733179550000|2024-12-02 22:45:50|2443.75|2436.45|2444.5|2437.2|2444.5|2437.2|2443.68|2436.38|28
1733179560000|2024-12-02 22:46:00|2444.55|2437.25|2445.67|2438.37|2445.68|2438.38|2444.17|2436.87|25
1733179570000|2024-12-02 22:46:10|2445.7|2438.4|2446.87|2439.57|2446.88|2439.58|2445.7|2438.4|26
1733179580000|2024-12-02 22:46:20|2446.88|2439.58|2448|2440.7|2448|2440.7|2446.64|2439.34|27
1733179590000|2024-12-02 22:46:30|2448.03|2440.73|2448.73|2441.43|2448.73|2441.43|2448.02|2440.72|27
1733179600000|2024-12-02 22:46:40|2448.72|2441.42|2451.19|2443.89|2451.19|2443.89|2448.44|2441.14|29
1733179610000|2024-12-02 22:46:50|2451.16|2443.86|2453.94|2446.64|2453.94|2446.64|2451.16|2443.86|28
1733179620000|2024-12-02 22:47:00|2453.92|2446.62|2455.27|2447.97|2455.27|2447.97|2453.92|2446.62|30
1733179630000|2024-12-02 22:47:10|2455.28|2447.98|2455.99|2448.69|2455.99|2448.69|2455.23|2447.93|20
1733179640000|2024-12-02 22:47:20|2456|2448.7|2458.63|2451.33|2458.63|2451.33|2455.92|2448.62|27
1733179650000|2024-12-02 22:47:30|2458.64|2451.34|2459.48|2452.18|2459.49|2452.19|2458.64|2451.34|27
1733179660000|2024-12-02 22:47:40|2459.52|2452.22|2458.78|2451.48|2460.08|2452.78|2458.78|2451.48|25
1733179670000|2024-12-02 22:47:50|2458.62|2451.32|2452.46|2445.16|2458.62|2451.32|2452.12|2444.82|40
1733179680000|2024-12-02 22:48:00|2452.42|2445.12|2451.91|2444.61|2452.67|2445.37|2451.76|2444.46|29
1733179690000|2024-12-02 22:48:10|2451.87|2444.57|2452.25|2444.95|2452.35|2445.05|2451.84|2444.54|27
1733179700000|2024-12-02 22:48:20|2452.36|2445.06|2452.67|2445.37|2452.67|2445.37|2452.26|2444.96|27
1733179710000|2024-12-02 22:48:30|2452.64|2445.34|2453.57|2446.27|2453.73|2446.43|2452.64|2445.34|30
1733179720000|2024-12-02 22:48:40|2453.56|2446.26|2454.87|2447.57|2454.92|2447.62|2453.56|2446.26|28
1733179730000|2024-12-02 22:48:50|2454.93|2447.63|2454.98|2447.68|2454.98|2447.68|2454.85|2447.55|9
1733179740000|2024-12-02 22:49:00|2454.91|2447.61|2449.15|2441.85|2454.91|2447.61|2449.15|2441.85|34
1733179750000|2024-12-02 22:49:10|2449.22|2441.92|2449.48|2442.18|2449.54|2442.24|2449.02|2441.72|20
1733179760000|2024-12-02 22:49:20|2449.51|2442.21|2445.56|2438.26|2449.57|2442.27|2444.59|2437.29|28
1733179770000|2024-12-02 22:49:30|2445.57|2438.27|2447.51|2440.21|2447.56|2440.26|2445.49|2438.19|38
1733179780000|2024-12-02 22:49:40|2447.59|2440.29|2446.2|2438.9|2447.66|2440.36|2446.2|2438.9|29
1733179790000|2024-12-02 22:49:50|2446.28|2438.98|2446.3|2439|2446.41|2439.11|2446.15|2438.85|32
1733179800000|2024-12-02 22:50:00|2446.29|2438.99|2445.93|2438.63|2446.32|2439.02|2445.81|2438.51|33
1733179810000|2024-12-02 22:50:10|2445.83|2438.53|2446|2438.7|2446.14|2438.84|2445.83|2438.53|24
1733179820000|2024-12-02 22:50:20|2446.04|2438.74|2446.54|2439.24|2446.54|2439.24|2445.78|2438.48|25
1733179830000|2024-12-02 22:50:30|2446.52|2439.22|2446.95|2439.65|2447.16|2439.86|2446.52|2439.22|24
1733179840000|2024-12-02 22:50:40|2447.05|2439.75|2446.62|2439.32|2447.17|2439.87|2446.62|2439.32|28
1733179850000|2024-12-02 22:50:50|2446.83|2439.53|2448.31|2441.01|2448.31|2441.01|2446.65|2439.35|32
1733179860000|2024-12-02 22:51:00|2448.33|2441.03|2447.56|2440.26|2448.33|2441.03|2447.56|2440.26|22
1733179870000|2024-12-02 22:51:10|2447.55|2440.25|2445.6|2438.3|2447.55|2440.25|2445.58|2438.28|19
1733179880000|2024-12-02 22:51:20|2445.62|2438.32|2448.37|2441.07|2448.37|2441.07|2445.62|2438.32|30
1733179890000|2024-12-02 22:51:30|2448.36|2441.06|2448.61|2441.31|2448.66|2441.36|2448.27|2440.97|21
1733179900000|2024-12-02 22:51:40|2448.52|2441.22|2447.97|2440.67|2448.54|2441.24|2447.56|2440.26|28
1733179910000|2024-12-02 22:51:50|2448.05|2440.75|2448.81|2441.51|2448.91|2441.61|2447.97|2440.67|24
1733179920000|2024-12-02 22:52:00|2448.86|2441.56|2448.19|2440.89|2448.92|2441.62|2447.79|2440.49|29
1733179930000|2024-12-02 22:52:10|2448.23|2440.93|2434.36|2427.06|2448.3|2441|2429.91|2422.61|35
1733179940000|2024-12-02 22:52:20|2434.47|2427.17|2434.7|2427.4|2434.9|2427.6|2434.21|2426.91|28
1733179950000|2024-12-02 22:52:30|2434.69|2427.39|2433.22|2425.92|2434.71|2427.41|2432.99|2425.69|28
1733179960000|2024-12-02 22:52:40|2433.26|2425.96|2433.71|2426.41|2433.76|2426.46|2433.11|2425.81|35
1733179970000|2024-12-02 22:52:50|2433.74|2426.44|2431.41|2424.11|2433.81|2426.51|2431.26|2423.96|33
1733179980000|2024-12-02 22:53:00|2431.36|2424.06|2432.32|2425.02|2432.32|2425.02|2431.23|2423.93|38
1733179990000|2024-12-02 22:53:10|2432.24|2424.94|2427.9|2420.6|2432.24|2424.94|2427.9|2420.6|37
1733180000000|2024-12-02 22:53:20|2427.91|2420.61|2427.6|2420.3|2428.23|2420.93|2427.42|2420.12|33
1733180010000|2024-12-02 22:53:30|2427.67|2420.37|2429.46|2422.16|2429.46|2422.16|2427.67|2420.37|29
1733180020000|2024-12-02 22:53:40|2429.35|2422.05|2429.37|2422.07|2432.2|2424.9|2429.29|2421.99|35
1733180030000|2024-12-02 22:53:50|2429.35|2422.05|2429.64|2422.34|2432|2424.7|2429.35|2422.05|31
1733180040000|2024-12-02 22:54:00|2429.59|2422.29|2430.41|2423.11|2430.42|2423.12|2429.57|2422.27|22
1733180050000|2024-12-02 22:54:10|2430.42|2423.12|2431.36|2424.06|2431.36|2424.06|2430.42|2423.12|31
1733180060000|2024-12-02 22:54:20|2431.24|2423.94|2440.76|2433.46|2440.76|2433.46|2431.24|2423.94|38
1733180070000|2024-12-02 22:54:30|2440.78|2433.48|2438.48|2431.18|2440.93|2433.63|2438.48|2431.18|24
1733180080000|2024-12-02 22:54:40|2438.45|2431.15|2430.97|2423.67|2438.45|2431.15|2430.92|2423.62|30
1733180090000|2024-12-02 22:54:50|2431|2423.7|2432.5|2425.2|2432.51|2425.21|2431|2423.7|28
1733180100000|2024-12-02 22:55:00|2432.51|2425.21|2433.34|2426.04|2433.34|2426.04|2432.5|2425.2|24
1733180110000|2024-12-02 22:55:10|2433.28|2425.98|2435.13|2427.83|2435.16|2427.86|2433.23|2425.93|31
1733180120000|2024-12-02 22:55:20|2435.25|2427.95|2438.91|2431.61|2438.91|2431.61|2435.25|2427.95|39
1733180130000|2024-12-02 22:55:30|2438.92|2431.62|2440.7|2433.4|2440.7|2433.4|2438.92|2431.62|31
1733180140000|2024-12-02 22:55:40|2440.64|2433.34|2435.8|2428.5|2440.64|2433.34|2435.57|2428.27|34
1733180150000|2024-12-02 22:55:50|2435.79|2428.49|2436.4|2429.1|2436.43|2429.13|2435.02|2427.72|29
1733180160000|2024-12-02 22:56:00|2436.32|2429.02|2436.11|2428.81|2436.52|2429.22|2436.04|2428.74|32
1733180170000|2024-12-02 22:56:10|2436.02|2428.72|2435.16|2427.86|2436.35|2429.05|2435.16|2427.86|27
1733180180000|2024-12-02 22:56:20|2435.26|2427.96|2436.63|2429.33|2436.81|2429.51|2434.89|2427.59|30
1733180190000|2024-12-02 22:56:30|2436.59|2429.29|2439.11|2431.81|2439.11|2431.81|2436.58|2429.28|35
1733180200000|2024-12-02 22:56:40|2439.1|2431.8|2439.15|2431.85|2439.2|2431.9|2438.72|2431.42|34
1733180210000|2024-12-02 22:56:50|2439.14|2431.84|2440.83|2433.53|2440.89|2433.59|2439.07|2431.77|27
1733180220000|2024-12-02 22:57:00|2440.91|2433.61|2441.16|2433.86|2441.17|2433.87|2440.85|2433.55|25
1733180230000|2024-12-02 22:57:10|2441.3|2434|2441.04|2433.74|2441.3|2434|2440.79|2433.49|19
1733180240000|2024-12-02 22:57:20|2441.1|2433.8|2442.28|2434.98|2442.35|2435.05|2441.03|2433.73|22
1733180250000|2024-12-02 22:57:30|2442.33|2435.03|2443.08|2435.78|2443.08|2435.78|2442.33|2435.03|23
1733180260000|2024-12-02 22:57:40|2442.99|2435.69|2443.07|2435.77|2443.66|2436.36|2442.99|2435.69|29
1733180270000|2024-12-02 22:57:50|2443.19|2435.89|2443.15|2435.85|2443.25|2435.95|2442.86|2435.56|32
1733180280000|2024-12-02 22:58:00|2443.11|2435.81|2443.48|2436.18|2443.57|2436.27|2442.96|2435.66|23
1733180290000|2024-12-02 22:58:10|2443.52|2436.22|2443.17|2435.87|2443.58|2436.28|2443.16|2435.86|22
1733180300000|2024-12-02 22:58:20|2442.45|2435.15|2440.93|2433.63|2442.5|2435.2|2440.77|2433.47|30
1733180310000|2024-12-02 22:58:30|2440.99|2433.69|2441.2|2433.9|2441.2|2433.9|2440.82|2433.52|32
1733180320000|2024-12-02 22:58:40|2441.24|2433.94|2440.25|2432.95|2441.24|2433.94|2439.97|2432.67|31
1733180330000|2024-12-02 22:58:50|2440.27|2432.97|2438.46|2431.16|2440.27|2432.97|2438.23|2430.93|34
1733180340000|2024-12-02 22:59:00|2439.18|2431.88|2444.5|2437.2|2444.5|2437.2|2439.18|2431.88|33
1733180350000|2024-12-02 22:59:10|2444.75|2437.45|2446.79|2439.49|2447.45|2440.15|2444.75|2437.45|35
1733180360000|2024-12-02 22:59:20|2446.69|2439.39|2447.15|2439.85|2447.65|2440.35|2446.25|2438.95|32
1733180370000|2024-12-02 22:59:30|2447|2439.7|2450.4|2443.1|2450.65|2443.35|2447|2439.7|32
1733180380000|2024-12-02 22:59:40|2450.3|2443|2452.15|2444.85|2452.15|2444.85|2448.9|2441.6|29
1733180390000|2024-12-02 22:59:50|2453.15|2445.85|2452.3|2445|2453.52|2446.22|2452.2|2444.9|18
1733180400000|2024-12-02 23:00:00|2452.15|2444.85|2454.45|2447.15|2454.6|2447.3|2451.45|2444.15|33
1733180410000|2024-12-02 23:00:10|2454.4|2447.1|2461.18|2453.88|2461.3|2454|2454.36|2447.06|31
1733180420000|2024-12-02 23:00:20|2461.2|2453.9|2461.08|2453.78|2461.35|2454.05|2460.65|2453.35|32
1733180430000|2024-12-02 23:00:30|2461.02|2453.72|2463.18|2455.88|2463.18|2455.88|2460.86|2453.56|22
1733180440000|2024-12-02 23:00:40|2463.17|2455.87|2463.26|2455.96|2463.55|2456.25|2463.1|2455.8|29
1733180450000|2024-12-02 23:00:50|2463.22|2455.92|2463.08|2455.78|2463.3|2456|2461.8|2454.5|32
1733180460000|2024-12-02 23:01:00|2463.55|2456.25|2470.7|2463.4|2470.9|2463.6|2463.08|2455.78|32
1733180470000|2024-12-02 23:01:10|2470.6|2463.3|2466.6|2459.3|2470.8|2463.5|2466.4|2459.1|30
1733180480000|2024-12-02 23:01:20|2466.55|2459.25|2465.8|2458.5|2466.7|2459.4|2465.5|2458.2|29
1733180490000|2024-12-02 23:01:30|2465.9|2458.6|2473.65|2466.35|2473.65|2466.35|2465.8|2458.5|34
1733180500000|2024-12-02 23:01:40|2473.41|2466.11|2474.25|2466.95|2474.69|2467.39|2473.1|2465.8|34
1733180510000|2024-12-02 23:01:50|2474.4|2467.1|2475.39|2468.09|2475.55|2468.25|2474.15|2466.85|33
1733180520000|2024-12-02 23:02:00|2475.5|2468.2|2474.62|2467.32|2475.73|2468.43|2474.58|2467.28|35
1733180530000|2024-12-02 23:02:10|2474.61|2467.31|2478.38|2471.08|2478.38|2471.08|2473.45|2466.15|36
1733180540000|2024-12-02 23:02:20|2478.41|2471.11|2482.05|2474.75|2482.3|2475|2478.41|2471.11|31
1733180550000|2024-12-02 23:02:30|2482.15|2474.85|2483|2475.7|2484.5|2477.2|2482.15|2474.85|33
1733180560000|2024-12-02 23:02:40|2482.23|2474.93|2483.55|2476.25|2484.9|2477.6|2481.15|2473.85|27
1733180570000|2024-12-02 23:02:50|2483.4|2476.1|2476.1|2468.8|2483.4|2476.1|2475.85|2468.55|33
1733180580000|2024-12-02 23:03:00|2476.05|2468.75|2477.55|2470.25|2478.3|2471|2476.05|2468.75|27
1733180590000|2024-12-02 23:03:10|2477.9|2470.6|2485.75|2478.45|2488.9|2481.6|2477.9|2470.6|37
1733180600000|2024-12-02 23:03:20|2485.5|2478.2|2482.75|2475.45|2486.38|2479.08|2482.75|2475.45|31
1733180610000|2024-12-02 23:03:30|2482.5|2475.2|2488.3|2481|2488.3|2481|2482.3|2475|35
1733180620000|2024-12-02 23:03:40|2488.44|2481.14|2487.6|2480.3|2488.55|2481.25|2484.8|2477.5|36
1733180630000|2024-12-02 23:03:50|2487.5|2480.2|2485.36|2478.06|2488.05|2480.75|2481.55|2474.25|37
1733180640000|2024-12-02 23:04:00|2485.25|2477.95|2485.95|2478.65|2486.45|2479.15|2481.1|2473.8|35
1733180650000|2024-12-02 23:04:10|2486.48|2479.18|2486.7|2479.4|2487.7|2480.4|2485.3|2478|38
1733180660000|2024-12-02 23:04:20|2486.55|2479.25|2486.6|2479.3|2489.98|2482.68|2484.44|2477.14|37
1733180670000|2024-12-02 23:04:30|2486.58|2479.28|2487.85|2480.55|2490.21|2482.91|2486.58|2479.28|37
1733180680000|2024-12-02 23:04:40|2487.64|2480.34|2486.67|2479.37|2487.8|2480.5|2484.45|2477.15|36
1733180690000|2024-12-02 23:04:50|2486.71|2479.41|2486.78|2479.48|2486.8|2479.5|2481.5|2474.2|38
1733180700000|2024-12-02 23:05:00|2486.9|2479.6|2483.6|2476.3|2487.15|2479.85|2482.3|2475|38
1733180710000|2024-12-02 23:05:10|2483.45|2476.15|2483.15|2475.85|2484|2476.7|2481.7|2474.4|29
1733180720000|2024-12-02 23:05:20|2483|2475.7|2486.4|2479.1|2486.53|2479.23|2482.5|2475.2|38
1733180730000|2024-12-02 23:05:30|2486.35|2479.05|2485.4|2478.1|2487.2|2479.9|2485.1|2477.8|36
1733180740000|2024-12-02 23:05:40|2485.56|2478.26|2483.38|2476.08|2485.78|2478.48|2483.38|2476.08|35
1733180750000|2024-12-02 23:05:50|2483.29|2475.99|2482.95|2475.65|2484.15|2476.85|2481.8|2474.5|34
1733180760000|2024-12-02 23:06:00|2482.9|2475.6|2487.97|2480.67|2487.97|2480.67|2482.9|2475.6|31
1733180770000|2024-12-02 23:06:10|2487.67|2480.37|2488.15|2480.85|2488.36|2481.06|2485.75|2478.45|36
1733180780000|2024-12-02 23:06:20|2487.97|2480.67|2488.55|2481.25|2490.15|2482.85|2487.35|2480.05|36
1733180790000|2024-12-02 23:06:30|2488.8|2481.5|2490.18|2482.88|2490.65|2483.35|2488.8|2481.5|33
1733180800000|2024-12-02 23:06:40|2491.3|2484|2491.45|2484.15|2492.45|2485.15|2490.35|2483.05|38
1733180810000|2024-12-02 23:06:50|2491.95|2484.65|2497.45|2490.15|2497.45|2490.15|2491.95|2484.65|34
1733180820000|2024-12-02 23:07:00|2497.58|2490.28|2496.75|2489.45|2498.1|2490.8|2496.35|2489.05|37
1733180830000|2024-12-02 23:07:10|2497|2489.7|2498.2|2490.9|2501.29|2493.99|2497|2489.7|31
1733180840000|2024-12-02 23:07:20|2497.7|2490.4|2499.1|2491.8|2499.4|2492.1|2497.7|2490.4|39
1733180850000|2024-12-02 23:07:30|2499.44|2492.14|2500.2|2492.9|2501.12|2493.82|2499.25|2491.95|34
1733180860000|2024-12-02 23:07:40|2500.33|2493.03|2490.55|2483.25|2500.33|2493.03|2490.55|2483.25|35
1733180870000|2024-12-02 23:07:50|2490.65|2483.35|2498.35|2491.05|2498.35|2491.05|2489.56|2482.26|36
1733180880000|2024-12-02 23:08:00|2499.02|2491.72|2499.25|2491.95|2500.45|2493.15|2497|2489.7|34
1733180890000|2024-12-02 23:08:10|2500.15|2492.85|2500.05|2492.75|2500.55|2493.25|2498.25|2490.95|34
1733180900000|2024-12-02 23:08:20|2499.6|2492.3|2495.6|2488.3|2500.15|2492.85|2495.6|2488.3|34
1733180910000|2024-12-02 23:08:30|2496.18|2488.88|2500.3|2493|2501.15|2493.85|2496.18|2488.88|34
1733180920000|2024-12-02 23:08:40|2500.4|2493.1|2494.45|2487.15|2501.3|2494|2493.5|2486.2|38
1733180930000|2024-12-02 23:08:50|2494|2486.7|2493.5|2486.2|2497|2489.7|2492.8|2485.5|38
1733180940000|2024-12-02 23:09:00|2493.55|2486.25|2493.6|2486.3|2493.9|2486.6|2491.65|2484.35|35
1733180950000|2024-12-02 23:09:10|2493.45|2486.15|2493.18|2485.88|2494.68|2487.38|2492.5|2485.2|36
1733180960000|2024-12-02 23:09:20|2493.28|2485.98|2496.45|2489.15|2496.8|2489.5|2491.65|2484.35|38
1733180970000|2024-12-02 23:09:30|2497.2|2489.9|2498.85|2491.55|2499.02|2491.72|2496.8|2489.5|32
1733180980000|2024-12-02 23:09:40|2498.5|2491.2|2501.17|2493.87|2501.17|2493.87|2498.5|2491.2|37
1733180990000|2024-12-02 23:09:50|2500.86|2493.56|2502.95|2495.65|2503.13|2495.83|2500.85|2493.55|36
1733181000000|2024-12-02 23:10:00|2503.03|2495.73|2503.45|2496.15|2503.53|2496.23|2502.81|2495.51|37
1733181010000|2024-12-02 23:10:10|2503.13|2495.83|2503.1|2495.8|2503.73|2496.43|2502.6|2495.3|38
1733181020000|2024-12-02 23:10:20|2503.14|2495.84|2499.41|2492.11|2503.65|2496.35|2499.41|2492.11|32
1733181030000|2024-12-02 23:10:30|2498.95|2491.65|2499.08|2491.78|2499.3|2492|2496.85|2489.55|32
1733181040000|2024-12-02 23:10:40|2498|2490.7|2497.6|2490.3|2498.98|2491.68|2496.2|2488.9|38
1733181050000|2024-12-02 23:10:50|2497.7|2490.4|2501.08|2493.78|2501.08|2493.78|2497.15|2489.85|35
1733181060000|2024-12-02 23:11:00|2500.3|2493|2498.25|2490.95|2500.38|2493.08|2497.3|2490|37
1733181070000|2024-12-02 23:11:10|2498.3|2491|2502.77|2495.47|2502.96|2495.66|2498.3|2491|38
1733181080000|2024-12-02 23:11:20|2502.8|2495.5|2503.25|2495.95|2503.6|2496.3|2502.51|2495.21|33
1733181090000|2024-12-02 23:11:30|2503.6|2496.3|2502.7|2495.4|2503.75|2496.45|2500.5|2493.2|35
1733181100000|2024-12-02 23:11:40|2502.61|2495.31|2499.05|2491.75|2502.61|2495.31|2499.05|2491.75|37
1733181110000|2024-12-02 23:11:50|2498.95|2491.65|2498.34|2491.04|2499.53|2492.23|2497.75|2490.45|32
1733181120000|2024-12-02 23:12:00|2497.79|2490.49|2492.52|2485.22|2498.39|2491.09|2491.75|2484.45|36
1733181130000|2024-12-02 23:12:10|2491.75|2484.45|2490.85|2483.55|2491.9|2484.6|2489.7|2482.4|38
1733181140000|2024-12-02 23:12:20|2490.95|2483.65|2494.26|2486.96|2494.31|2487.01|2490.77|2483.47|37
1733181150000|2024-12-02 23:12:30|2493.5|2486.2|2490.55|2483.25|2494.72|2487.42|2489.45|2482.15|36
1733181160000|2024-12-02 23:12:40|2490.75|2483.45|2489.7|2482.4|2492.65|2485.35|2489.4|2482.1|38
1733181170000|2024-12-02 23:12:50|2490.25|2482.95|2488|2480.7|2490.62|2483.32|2488|2480.7|34
1733181180000|2024-12-02 23:13:00|2486.9|2479.6|2490.15|2482.85|2491.1|2483.8|2485.7|2478.4|38
1733181190000|2024-12-02 23:13:10|2488.5|2481.2|2482.84|2475.54|2488.9|2481.6|2482.45|2475.15|34
1733181200000|2024-12-02 23:13:20|2482.5|2475.2|2482.15|2474.85|2484.68|2477.38|2481.55|2474.25|37
1733181210000|2024-12-02 23:13:30|2481.1|2473.8|2482.12|2474.82|2482.15|2474.85|2479.2|2471.9|37
1733181220000|2024-12-02 23:13:40|2482.28|2474.98|2482.27|2474.97|2484.35|2477.05|2481.9|2474.6|36
1733181230000|2024-12-02 23:13:50|2482.25|2474.95|2487.95|2480.65|2487.95|2480.65|2481.93|2474.63|39
1733181240000|2024-12-02 23:14:00|2487.8|2480.5|2490.15|2482.85|2490.15|2482.85|2486.45|2479.15|36
1733181250000|2024-12-02 23:14:10|2491.6|2484.3|2492.75|2485.45|2493.5|2486.2|2491.55|2484.25|36
1733181260000|2024-12-02 23:14:20|2492.35|2485.05|2491.45|2484.15|2492.35|2485.05|2490.25|2482.95|36
1733181270000|2024-12-02 23:14:30|2491.05|2483.75|2487.7|2480.4|2491.1|2483.8|2487|2479.7|39
1733181280000|2024-12-02 23:14:40|2487.8|2480.5|2487.82|2480.52|2488.37|2481.07|2485.55|2478.25|31
1733181290000|2024-12-02 23:14:50|2486.9|2479.6|2488.1|2480.8|2489.06|2481.76|2486.8|2479.5|35
1733181300000|2024-12-02 23:15:00|2487.9|2480.6|2490.48|2483.18|2490.52|2483.22|2486.5|2479.2|38
1733181310000|2024-12-02 23:15:10|2490.3|2483|2493.08|2485.78|2494.06|2486.76|2490.3|2483|38
1733181320000|2024-12-02 23:15:20|2492.54|2485.24|2496.2|2488.9|2496.35|2489.05|2492.25|2484.95|32
1733181330000|2024-12-02 23:15:30|2495.2|2487.9|2494.33|2487.03|2496.3|2489|2494.15|2486.85|37
1733181340000|2024-12-02 23:15:40|2494.28|2486.98|2491.55|2484.25|2495.65|2488.35|2490.6|2483.3|39
1733181350000|2024-12-02 23:15:50|2491.3|2484|2491.55|2484.25|2493.65|2486.35|2490.8|2483.5|39
1733181360000|2024-12-02 23:16:00|2491|2483.7|2490.5|2483.2|2493.2|2485.9|2490.45|2483.15|36
1733181370000|2024-12-02 23:16:10|2490.4|2483.1|2491.43|2484.13|2492.33|2485.03|2490.3|2483|34
1733181380000|2024-12-02 23:16:20|2491.15|2483.85|2489.25|2481.95|2492.35|2485.05|2487.75|2480.45|35
1733181390000|2024-12-02 23:16:30|2487.8|2480.5|2488.77|2481.47|2489.7|2482.4|2487.35|2480.05|40
1733181400000|2024-12-02 23:16:40|2488.7|2481.4|2487.6|2480.3|2491.15|2483.85|2486.65|2479.35|38
1733181410000|2024-12-02 23:16:50|2487.7|2480.4|2488.4|2481.1|2488.4|2481.1|2486.55|2479.25|33
1733181420000|2024-12-02 23:17:00|2488|2480.7|2487.3|2480|2488.35|2481.05|2486.23|2478.93|36
1733181430000|2024-12-02 23:17:10|2487.93|2480.63|2487.05|2479.75|2489.32|2482.02|2486.25|2478.95|34
1733181440000|2024-12-02 23:17:20|2487.2|2479.9|2487.25|2479.95|2489.4|2482.1|2486.39|2479.09|31
1733181450000|2024-12-02 23:17:30|2487.35|2480.05|2486.65|2479.35|2489.25|2481.95|2486.45|2479.15|30
1733181460000|2024-12-02 23:17:40|2485.8|2478.5|2489.65|2482.35|2490.7|2483.4|2485.75|2478.45|33
1733181470000|2024-12-02 23:17:50|2489.55|2482.25|2490.25|2482.95|2490.25|2482.95|2488.05|2480.75|32
1733181480000|2024-12-02 23:18:00|2490.2|2482.9|2490.02|2482.72|2490.3|2483|2486.73|2479.43|33
1733181490000|2024-12-02 23:18:10|2490.07|2482.77|2489.75|2482.45|2490.4|2483.1|2489.25|2481.95|33
1733181500000|2024-12-02 23:18:20|2490.1|2482.8|2490.65|2483.35|2491.55|2484.25|2490.1|2482.8|31
1733181510000|2024-12-02 23:18:30|2490.2|2482.9|2493.97|2486.67|2494.49|2487.19|2489.15|2481.85|35
1733181520000|2024-12-02 23:18:40|2494.15|2486.85|2496.1|2488.8|2496.19|2488.89|2494.15|2486.85|29
1733181530000|2024-12-02 23:18:50|2496.16|2488.86|2498.55|2491.25|2499.89|2492.59|2496.1|2488.8|35
1733181540000|2024-12-02 23:19:00|2498.35|2491.05|2497.4|2490.1|2501.5|2494.2|2497.4|2490.1|35
1733181550000|2024-12-02 23:19:10|2497.25|2489.95|2498.25|2490.95|2500.4|2493.1|2497.25|2489.95|36
1733181560000|2024-12-02 23:19:20|2498.15|2490.85|2502.84|2495.54|2502.85|2495.55|2498.15|2490.85|38
1733181570000|2024-12-02 23:19:30|2502.9|2495.6|2503.71|2496.41|2503.95|2496.65|2501.35|2494.05|29
1733181580000|2024-12-02 23:19:40|2503.2|2495.9|2501.3|2494|2503.7|2496.4|2501.25|2493.95|21
1733181590000|2024-12-02 23:19:50|2501.35|2494.05|2498.29|2490.99|2503.25|2495.95|2498.05|2490.75|32
1733181600000|2024-12-02 23:20:00|2498.59|2491.29|2498.98|2491.68|2500.94|2493.64|2498.59|2491.29|34
1733181610000|2024-12-02 23:20:10|2498.4|2491.1|2500.65|2493.35|2501.15|2493.85|2496.7|2489.4|37
1733181620000|2024-12-02 23:20:20|2500.2|2492.9|2499.9|2492.6|2500.88|2493.58|2499.4|2492.1|37
1733181630000|2024-12-02 23:20:30|2500.15|2492.85|2496.25|2488.95|2500.15|2492.85|2496.25|2488.95|37
1733181640000|2024-12-02 23:20:40|2496.65|2489.35|2494.85|2487.55|2496.65|2489.35|2494.55|2487.25|33
1733181650000|2024-12-02 23:20:50|2494.95|2487.65|2493.1|2485.8|2495.25|2487.95|2492.7|2485.4|39
1733181660000|2024-12-02 23:21:00|2493.45|2486.15|2491.13|2483.83|2493.9|2486.6|2490|2482.7|37
1733181670000|2024-12-02 23:21:10|2490.7|2483.4|2493.59|2486.29|2493.6|2486.3|2489.75|2482.45|35
1733181680000|2024-12-02 23:21:20|2492.95|2485.65|2499.55|2492.25|2499.98|2492.68|2492.45|2485.15|38
1733181690000|2024-12-02 23:21:30|2499.7|2492.4|2506.25|2498.95|2507.75|2500.45|2499.7|2492.4|38
1733181700000|2024-12-02 23:21:40|2505.35|2498.05|2502.37|2495.07|2506.15|2498.85|2501.45|2494.15|40
1733181710000|2024-12-02 23:21:50|2502.06|2494.76|2504.9|2497.6|2505.03|2497.73|2501.55|2494.25|34
1733181720000|2024-12-02 23:22:00|2505.25|2497.95|2505.15|2497.85|2506.85|2499.55|2505.15|2497.85|29
1733181730000|2024-12-02 23:22:10|2505.2|2497.9|2504.67|2497.37|2506|2498.7|2503.15|2495.85|35
1733181740000|2024-12-02 23:22:20|2504.45|2497.15|2500.7|2493.4|2504.45|2497.15|2498.78|2491.48|37
1733181750000|2024-12-02 23:22:30|2501.05|2493.75|2498.55|2491.25|2502.4|2495.1|2496.78|2489.48|33
1733181760000|2024-12-02 23:22:40|2498.63|2491.33|2495.62|2488.32|2499.8|2492.5|2495.38|2488.08|39
1733181770000|2024-12-02 23:22:50|2495.8|2488.5|2492.95|2485.65|2495.8|2488.5|2492.82|2485.52|31
1733181780000|2024-12-02 23:23:00|2492.8|2485.5|2494.63|2487.33|2496.33|2489.03|2492.8|2485.5|38
1733181790000|2024-12-02 23:23:10|2494.25|2486.95|2493.38|2486.08|2496|2488.7|2493|2485.7|37
1733181800000|2024-12-02 23:23:20|2493.3|2486|2496.9|2489.6|2496.9|2489.6|2492.8|2485.5|33
1733181810000|2024-12-02 23:23:30|2497.2|2489.9|2498.76|2491.46|2499.78|2492.48|2496.6|2489.3|38
1733181820000|2024-12-02 23:23:40|2497.85|2490.55|2499.45|2492.15|2500.09|2492.79|2496.85|2489.55|36
1733181830000|2024-12-02 23:23:50|2499.9|2492.6|2498.35|2491.05|2500.9|2493.6|2497.35|2490.05|36
1733181840000|2024-12-02 23:24:00|2497.35|2490.05|2498.3|2491|2499.83|2492.53|2497.3|2490|32
1733181850000|2024-12-02 23:24:10|2498.55|2491.25|2500.47|2493.17|2501.98|2494.68|2498.55|2491.25|40
1733181860000|2024-12-02 23:24:20|2500.49|2493.19|2502.5|2495.2|2502.5|2495.2|2497.91|2490.61|36
1733181870000|2024-12-02 23:24:30|2502|2494.7|2502.6|2495.3|2504.13|2496.83|2501.7|2494.4|32
1733181880000|2024-12-02 23:24:40|2501.7|2494.4|2498.6|2491.3|2503.15|2495.85|2498.55|2491.25|36
1733181890000|2024-12-02 23:24:50|2498.55|2491.25|2502.6|2495.3|2503.2|2495.9|2498.55|2491.25|35
1733181900000|2024-12-02 23:25:00|2500.7|2493.4|2505.25|2497.95|2505.58|2498.28|2500.5|2493.2|38
1733181910000|2024-12-02 23:25:10|2505.33|2498.03|2515.34|2508.04|2515.65|2508.35|2504|2496.7|39
1733181920000|2024-12-02 23:25:20|2515.18|2507.88|2514.3|2507|2515.35|2508.05|2512|2504.7|36
1733181930000|2024-12-02 23:25:30|2514.03|2506.73|2515.9|2508.6|2515.94|2508.64|2514.03|2506.73|35
1733181940000|2024-12-02 23:25:40|2515.15|2507.85|2518.24|2510.94|2518.3|2511|2515.15|2507.85|36
1733181950000|2024-12-02 23:25:50|2518.15|2510.85|2518.45|2511.15|2519.15|2511.85|2516.5|2509.2|33
1733181960000|2024-12-02 23:26:00|2518.15|2510.85|2519.3|2512|2519.85|2512.55|2517.25|2509.95|39
1733181970000|2024-12-02 23:26:10|2518.35|2511.05|2515.03|2507.73|2519.35|2512.05|2514.3|2507|34
1733181980000|2024-12-02 23:26:20|2514.75|2507.45|2517.3|2510|2517.65|2510.35|2513.45|2506.15|29
1733181990000|2024-12-02 23:26:30|2517.15|2509.85|2520|2512.7|2520|2512.7|2516.4|2509.1|36
1733182000000|2024-12-02 23:26:40|2519.05|2511.75|2521.9|2514.6|2521.9|2514.6|2518.45|2511.15|33
1733182010000|2024-12-02 23:26:50|2521.15|2513.85|2522.54|2515.24|2522.54|2515.24|2521|2513.7|34
1733182020000|2024-12-02 23:27:00|2522.95|2515.65|2524|2516.7|2524.4|2517.1|2522.75|2515.45|27
1733182030000|2024-12-02 23:27:10|2523.85|2516.55|2525.25|2517.95|2526.65|2519.35|2523.85|2516.55|33
1733182040000|2024-12-02 23:27:20|2524.65|2517.35|2526.15|2518.85|2527.15|2519.85|2524.2|2516.9|30
1733182050000|2024-12-02 23:27:30|2526.2|2518.9|2526.65|2519.35|2527.75|2520.45|2526.2|2518.9|24
1733182060000|2024-12-02 23:27:40|2527.13|2519.83|2527.29|2519.99|2527.63|2520.33|2525.95|2518.65|33
1733182070000|2024-12-02 23:27:50|2527.03|2519.73|2522.85|2515.55|2527.22|2519.92|2522.85|2515.55|34
1733182080000|2024-12-02 23:28:00|2522.45|2515.15|2518.95|2511.65|2522.6|2515.3|2517.55|2510.25|38
1733182090000|2024-12-02 23:28:10|2519.45|2512.15|2519.74|2512.44|2519.74|2512.44|2517.35|2510.05|37
1733182100000|2024-12-02 23:28:20|2519.85|2512.55|2519.32|2512.02|2520.15|2512.85|2517.7|2510.4|37
1733182110000|2024-12-02 23:28:30|2518.9|2511.6|2515.1|2507.8|2519.05|2511.75|2515.1|2507.8|34
1733182120000|2024-12-02 23:28:40|2515.65|2508.35|2509.2|2501.9|2515.65|2508.35|2508.25|2500.95|36
1733182130000|2024-12-02 23:28:50|2508.65|2501.35|2505.75|2498.45|2508.95|2501.65|2505.4|2498.1|39
1733182140000|2024-12-02 23:29:00|2506.3|2499|2503.78|2496.48|2507.83|2500.53|2502.8|2495.5|38
1733182150000|2024-12-02 23:29:10|2503.25|2495.95|2502.42|2495.12|2503.63|2496.33|2499.45|2492.15|35
1733182160000|2024-12-02 23:29:20|2502.49|2495.19|2505.55|2498.25|2505.57|2498.27|2501.95|2494.65|38
1733182170000|2024-12-02 23:29:30|2505.1|2497.8|2505.75|2498.45|2505.8|2498.5|2504.5|2497.2|35
1733182180000|2024-12-02 23:29:40|2505.7|2498.4|2504.22|2496.92|2505.7|2498.4|2503.7|2496.4|35
1733182190000|2024-12-02 23:29:50|2504.8|2497.5|2503.75|2496.45|2505.25|2497.95|2503.65|2496.35|29
1733182200000|2024-12-02 23:30:00|2503.7|2496.4|2496.5|2489.2|2503.7|2496.4|2495.45|2488.15|37
1733182210000|2024-12-02 23:30:10|2496.2|2488.9|2491.25|2483.95|2496.55|2489.25|2489.8|2482.5|36
1733182220000|2024-12-02 23:30:20|2491.14|2483.84|2490.68|2483.38|2492.46|2485.16|2489.3|2482|39
1733182230000|2024-12-02 23:30:30|2490.05|2482.75|2491.04|2483.74|2491.33|2484.03|2490|2482.7|36
1733182240000|2024-12-02 23:30:40|2490.7|2483.4|2494.28|2486.98|2494.97|2487.67|2490.65|2483.35|36
1733182250000|2024-12-02 23:30:50|2494.05|2486.75|2497.85|2490.55|2497.85|2490.55|2494.05|2486.75|37
1733182260000|2024-12-02 23:31:00|2497.6|2490.3|2498.1|2490.8|2498.39|2491.09|2497.2|2489.9|35
1733182270000|2024-12-02 23:31:10|2497.15|2489.85|2497.53|2490.23|2498.65|2491.35|2495.75|2488.45|40
1733182280000|2024-12-02 23:31:20|2497.58|2490.28|2497.45|2490.15|2499.24|2491.94|2497.45|2490.15|36
1733182290000|2024-12-02 23:31:30|2497.34|2490.04|2497.44|2490.14|2498.39|2491.09|2497.34|2490.04|34
1733182300000|2024-12-02 23:31:40|2498.15|2490.85|2498.12|2490.82|2498.4|2491.1|2496.75|2489.45|29
1733182310000|2024-12-02 23:31:50|2498.15|2490.85|2498.29|2490.99|2499.55|2492.25|2496.03|2488.73|31
1733182320000|2024-12-02 23:32:00|2498.38|2491.08|2498.5|2491.2|2499.3|2492|2497.15|2489.85|32
1733182330000|2024-12-02 23:32:10|2499.35|2492.05|2500.2|2492.9|2501.45|2494.15|2497.7|2490.4|31
1733182340000|2024-12-02 23:32:20|2500.15|2492.85|2499.21|2491.91|2501.04|2493.74|2498.51|2491.21|35
1733182350000|2024-12-02 23:32:30|2499.2|2491.9|2499.81|2492.51|2499.9|2492.6|2497.1|2489.8|37
1733182360000|2024-12-02 23:32:40|2499.19|2491.89|2499.4|2492.1|2500.05|2492.75|2498.29|2490.99|33
1733182370000|2024-12-02 23:32:50|2499.47|2492.17|2498.97|2491.67|2500.34|2493.04|2498.47|2491.17|37
1733182380000|2024-12-02 23:33:00|2498.9|2491.6|2494.65|2487.35|2499.28|2491.98|2494.56|2487.26|30
1733182390000|2024-12-02 23:33:10|2494.74|2487.44|2495.18|2487.88|2496.65|2489.35|2494.45|2487.15|36
1733182400000|2024-12-02 23:33:20|2494.7|2487.4|2494.5|2487.2|2495.4|2488.1|2494.5|2487.2|29
1733182410000|2024-12-02 23:33:30|2495|2487.7|2493.35|2486.05|2495.1|2487.8|2492.75|2485.45|33
1733182420000|2024-12-02 23:33:40|2492.7|2485.4|2493.2|2485.9|2494.22|2486.92|2492.3|2485|32
1733182430000|2024-12-02 23:33:50|2493.15|2485.85|2491.05|2483.75|2494.5|2487.2|2490.99|2483.69|39
1733182440000|2024-12-02 23:34:00|2490.7|2483.4|2493.03|2485.73|2493.03|2485.73|2488.9|2481.6|33
1733182450000|2024-12-02 23:34:10|2493.12|2485.82|2503.05|2495.75|2503.05|2495.75|2493.05|2485.75|39
1733182460000|2024-12-02 23:34:20|2502.74|2495.44|2500.8|2493.5|2502.95|2495.65|2500.55|2493.25|39
1733182470000|2024-12-02 23:34:30|2500.65|2493.35|2499.65|2492.35|2500.98|2493.68|2499.55|2492.25|35
1733182480000|2024-12-02 23:34:40|2499.55|2492.25|2497.6|2490.3|2499.55|2492.25|2497.6|2490.3|28
1733182490000|2024-12-02 23:34:50|2499|2491.7|2498.85|2491.55|2500.05|2492.75|2497.95|2490.65|39
1733182500000|2024-12-02 23:35:00|2499.1|2491.8|2496.75|2489.45|2499.65|2492.35|2496.41|2489.11|31
1733182510000|2024-12-02 23:35:10|2497.1|2489.8|2493.25|2485.95|2497.66|2490.36|2493.2|2485.9|37
1733182520000|2024-12-02 23:35:20|2493.15|2485.85|2496.55|2489.25|2497.47|2490.17|2492.78|2485.48|36
1733182530000|2024-12-02 23:35:30|2496.93|2489.63|2497.26|2489.96|2498.4|2491.1|2496.39|2489.09|36
1733182540000|2024-12-02 23:35:40|2497.15|2489.85|2496.07|2488.77|2498.2|2490.9|2495.59|2488.29|37
1733182550000|2024-12-02 23:35:50|2496.11|2488.81|2493.33|2486.03|2496.55|2489.25|2492.65|2485.35|33
1733182560000|2024-12-02 23:36:00|2493.53|2486.23|2492.67|2485.37|2493.62|2486.32|2490.9|2483.6|39
1733182570000|2024-12-02 23:36:10|2492.65|2485.35|2490.8|2483.5|2492.65|2485.35|2490.25|2482.95|35
1733182580000|2024-12-02 23:36:20|2490.7|2483.4|2489.65|2482.35|2491.65|2484.35|2489.65|2482.35|35
1733182590000|2024-12-02 23:36:30|2489.75|2482.45|2486.15|2478.85|2489.75|2482.45|2484.3|2477|37
1733182600000|2024-12-02 23:36:40|2486.1|2478.8|2486.2|2478.9|2486.7|2479.4|2485.6|2478.3|33
1733182610000|2024-12-02 23:36:50|2486.25|2478.95|2485.15|2477.85|2487.05|2479.75|2485.15|2477.85|33
1733182620000|2024-12-02 23:37:00|2485.35|2478.05|2484.68|2477.38|2485.45|2478.15|2483.69|2476.39|35
1733182630000|2024-12-02 23:37:10|2485.05|2477.75|2484.29|2476.99|2485.6|2478.3|2484.12|2476.82|34
1733182640000|2024-12-02 23:37:20|2484.85|2477.55|2484.78|2477.48|2485.35|2478.05|2483.45|2476.15|35
1733182650000|2024-12-02 23:37:30|2484.95|2477.65|2485.15|2477.85|2485.75|2478.45|2482.8|2475.5|35
1733182660000|2024-12-02 23:37:40|2485.18|2477.88|2487.55|2480.25|2487.65|2480.35|2484.8|2477.5|36
1733182670000|2024-12-02 23:37:50|2487.45|2480.15|2486.5|2479.2|2487.45|2480.15|2486.5|2479.2|32
1733182680000|2024-12-02 23:38:00|2485.65|2478.35|2483.7|2476.4|2485.95|2478.65|2483.55|2476.25|32
1733182690000|2024-12-02 23:38:10|2483.5|2476.2|2486.65|2479.35|2486.65|2479.35|2483.2|2475.9|34
1733182700000|2024-12-02 23:38:20|2486.13|2478.83|2487.45|2480.15|2488.23|2480.93|2486.13|2478.83|36
1733182710000|2024-12-02 23:38:30|2486.64|2479.34|2484.9|2477.6|2486.7|2479.4|2484.73|2477.43|39
1733182720000|2024-12-02 23:38:40|2485.7|2478.4|2485.45|2478.15|2485.94|2478.64|2484.75|2477.45|33
1733182730000|2024-12-02 23:38:50|2485.96|2478.66|2490.55|2483.25|2491.07|2483.77|2485.4|2478.1|36
1733182740000|2024-12-02 23:39:00|2490.65|2483.35|2488.23|2480.93|2491.6|2484.3|2488.08|2480.78|35
1733182750000|2024-12-02 23:39:10|2488.36|2481.06|2489.7|2482.4|2490.32|2483.02|2488.05|2480.75|35
1733182760000|2024-12-02 23:39:20|2489.65|2482.35|2488.85|2481.55|2490.95|2483.65|2488.35|2481.05|33
1733182770000|2024-12-02 23:39:30|2489.29|2481.99|2486.83|2479.53|2489.29|2481.99|2486.83|2479.53|25
1733182780000|2024-12-02 23:39:40|2486.52|2479.22|2484.27|2476.97|2486.52|2479.22|2484.08|2476.78|32
1733182790000|2024-12-02 23:39:50|2484.36|2477.06|2482.8|2475.5|2485.35|2478.05|2482.3|2475|35
1733182800000|2024-12-02 23:40:00|2482.22|2474.92|2482.18|2474.88|2483|2475.7|2481.5|2474.2|28
1733182810000|2024-12-02 23:40:10|2482.13|2474.83|2481.9|2474.6|2482.22|2474.92|2481.4|2474.1|26
1733182820000|2024-12-02 23:40:20|2481.65|2474.35|2480.34|2473.04|2481.65|2474.35|2478.85|2471.55|38
1733182830000|2024-12-02 23:40:30|2480.35|2473.05|2481.24|2473.94|2481.7|2474.4|2480.34|2473.04|38
1733182840000|2024-12-02 23:40:40|2481.8|2474.5|2489.65|2482.35|2489.65|2482.35|2481.45|2474.15|37
1733182850000|2024-12-02 23:40:50|2489.15|2481.85|2489.6|2482.3|2491.45|2484.15|2488.95|2481.65|33
1733182860000|2024-12-02 23:41:00|2489.75|2482.45|2496.5|2489.2|2496.5|2489.2|2489.25|2481.95|34
1733182870000|2024-12-02 23:41:10|2496.35|2489.05|2492.8|2485.5|2496.4|2489.1|2492.8|2485.5|34
1733182880000|2024-12-02 23:41:20|2492.6|2485.3|2494.64|2487.34|2494.7|2487.4|2490.25|2482.95|35
1733182890000|2024-12-02 23:41:30|2495.15|2487.85|2489.27|2481.97|2495.5|2488.2|2489.2|2481.9|31
1733182900000|2024-12-02 23:41:40|2489.64|2482.34|2490.8|2483.5|2491.9|2484.6|2487.9|2480.6|39
1733182910000|2024-12-02 23:41:50|2491.09|2483.79|2493.55|2486.25|2493.65|2486.35|2490.1|2482.8|34
1733182920000|2024-12-02 23:42:00|2492.65|2485.35|2493.2|2485.9|2493.2|2485.9|2490.8|2483.5|28
1733182930000|2024-12-02 23:42:10|2493.3|2486|2491.23|2483.93|2494.39|2487.09|2490.8|2483.5|37
1733182940000|2024-12-02 23:42:20|2491.47|2484.17|2490.6|2483.3|2492.15|2484.85|2490.3|2483|31
1733182950000|2024-12-02 23:42:30|2490.9|2483.6|2492.1|2484.8|2492.4|2485.1|2490.4|2483.1|35
1733182960000|2024-12-02 23:42:40|2491.6|2484.3|2488.85|2481.55|2491.86|2484.56|2488.85|2481.55|37
1733182970000|2024-12-02 23:42:50|2488.68|2481.38|2488.15|2480.85|2489.2|2481.9|2487.3|2480|35
1733182980000|2024-12-02 23:43:00|2488.1|2480.8|2486.8|2479.5|2488.24|2480.94|2486.43|2479.13|33
1733182990000|2024-12-02 23:43:10|2486.75|2479.45|2485.9|2478.6|2486.85|2479.55|2484|2476.7|33
1733183000000|2024-12-02 23:43:20|2486.35|2479.05|2489.15|2481.85|2489.4|2482.1|2486.15|2478.85|34
1733183010000|2024-12-02 23:43:30|2489.25|2481.95|2490.63|2483.33|2491.4|2484.1|2489.05|2481.75|31
1733183020000|2024-12-02 23:43:40|2490.45|2483.15|2489.66|2482.36|2490.46|2483.16|2489.4|2482.1|30
1733183030000|2024-12-02 23:43:50|2491.05|2483.75|2492.1|2484.8|2492.45|2485.15|2491.05|2483.75|21
1733183040000|2024-12-02 23:44:00|2492.05|2484.75|2492.6|2485.3|2496.4|2489.1|2491.8|2484.5|35
1733183050000|2024-12-02 23:44:10|2492.55|2485.25|2496.15|2488.85|2496.39|2489.09|2492.39|2485.09|37
1733183060000|2024-12-02 23:44:20|2496.17|2488.87|2496.94|2489.64|2497.73|2490.43|2496.17|2488.87|34
1733183070000|2024-12-02 23:44:30|2496.84|2489.54|2498.55|2491.25|2499.4|2492.1|2496.36|2489.06|30
1733183080000|2024-12-02 23:44:40|2498.7|2491.4|2498|2490.7|2499.9|2492.6|2497.28|2489.98|21
1733183090000|2024-12-02 23:44:50|2497.6|2490.3|2496.87|2489.57|2497.77|2490.47|2496.45|2489.15|31
1733183100000|2024-12-02 23:45:00|2496.95|2489.65|2497.25|2489.95|2497.25|2489.95|2495.1|2487.8|31
1733183110000|2024-12-02 23:45:10|2497.15|2489.85|2498.65|2491.35|2499.65|2492.35|2496.95|2489.65|36
1733183120000|2024-12-02 23:45:20|2498.55|2491.25|2497.65|2490.35|2499.45|2492.15|2496.79|2489.49|38
1733183130000|2024-12-02 23:45:30|2497.55|2490.25|2497.65|2490.35|2499.6|2492.3|2497.35|2490.05|26
1733183140000|2024-12-02 23:45:40|2497.54|2490.24|2496.9|2489.6|2498.39|2491.09|2496.55|2489.25|28
1733183150000|2024-12-02 23:45:50|2496.6|2489.3|2495.65|2488.35|2496.6|2489.3|2493.63|2486.33|40
1733183160000|2024-12-02 23:46:00|2495.75|2488.45|2496.1|2488.8|2498.08|2490.78|2495.55|2488.25|38
1733183170000|2024-12-02 23:46:10|2496|2488.7|2496.45|2489.15|2497.61|2490.31|2495.9|2488.6|30
1733183180000|2024-12-02 23:46:20|2496.15|2488.85|2495.35|2488.05|2496.67|2489.37|2494.84|2487.54|37
1733183190000|2024-12-02 23:46:30|2495.65|2488.35|2497.73|2490.43|2497.73|2490.43|2495.37|2488.07|38
1733183200000|2024-12-02 23:46:40|2497.83|2490.53|2501.4|2494.1|2501.4|2494.1|2497.45|2490.15|36
1733183210000|2024-12-02 23:46:50|2501.42|2494.12|2501.73|2494.43|2502.6|2495.3|2500.3|2493|33
1733183220000|2024-12-02 23:47:00|2501.68|2494.38|2501.6|2494.3|2502.6|2495.3|2501.23|2493.93|29
1733183230000|2024-12-02 23:47:10|2501.7|2494.4|2503.4|2496.1|2503.47|2496.17|2501.65|2494.35|29
1733183240000|2024-12-02 23:47:20|2503.45|2496.15|2503.85|2496.55|2506.55|2499.25|2503.35|2496.05|37
1733183250000|2024-12-02 23:47:30|2503.5|2496.2|2504.88|2497.58|2504.88|2497.58|2503.06|2495.76|29
1733183260000|2024-12-02 23:47:40|2505.48|2498.18|2503.75|2496.45|2507.19|2499.89|2503.45|2496.15|33
1733183270000|2024-12-02 23:47:50|2503.88|2496.58|2498.85|2491.55|2504.05|2496.75|2498.4|2491.1|32
1733183280000|2024-12-02 23:48:00|2499.49|2492.19|2499.25|2491.95|2501.52|2494.22|2499.15|2491.85|39
1733183290000|2024-12-02 23:48:10|2499.7|2492.4|2503.6|2496.3|2504.45|2497.15|2499.7|2492.4|36
1733183300000|2024-12-02 23:48:20|2503.65|2496.35|2502.35|2495.05|2503.65|2496.35|2502.25|2494.95|30
1733183310000|2024-12-02 23:48:30|2502.25|2494.95|2505.65|2498.35|2505.65|2498.35|2502.25|2494.95|28
1733183320000|2024-12-02 23:48:40|2505.5|2498.2|2504.8|2497.5|2505.6|2498.3|2502.25|2494.95|35
1733183330000|2024-12-02 23:48:50|2504.55|2497.25|2500.65|2493.35|2505.6|2498.3|2500.25|2492.95|37
1733183340000|2024-12-02 23:49:00|2500.78|2493.48|2498.95|2491.65|2501.65|2494.35|2498.95|2491.65|34
1733183350000|2024-12-02 23:49:10|2499.3|2492|2501.15|2493.85|2501.45|2494.15|2497.68|2490.38|34
1733183360000|2024-12-02 23:49:20|2501.2|2493.9|2501.67|2494.37|2502.56|2495.26|2500.2|2492.9|33
1733183370000|2024-12-02 23:49:30|2501.8|2494.5|2503.15|2495.85|2504.35|2497.05|2501.8|2494.5|21
1733183380000|2024-12-02 23:49:40|2504.15|2496.85|2505.8|2498.5|2506.75|2499.45|2503.93|2496.63|28
1733183390000|2024-12-02 23:49:50|2505.75|2498.45|2505.15|2497.85|2506.15|2498.85|2504.5|2497.2|27
1733183400000|2024-12-02 23:50:00|2505.35|2498.05|2501.15|2493.85|2506.35|2499.05|2500.75|2493.45|36
1733183410000|2024-12-02 23:50:10|2501.1|2493.8|2502|2494.7|2502.65|2495.35|2501.1|2493.8|31
1733183420000|2024-12-02 23:50:20|2502.3|2495|2501.4|2494.1|2502.35|2495.05|2500.7|2493.4|25
1733183430000|2024-12-02 23:50:30|2501.3|2494|2504.15|2496.85|2505.25|2497.95|2501.14|2493.84|33
1733183440000|2024-12-02 23:50:40|2504.12|2496.82|2503.15|2495.85|2504.37|2497.07|2502.8|2495.5|27
1733183450000|2024-12-02 23:50:50|2502.4|2495.1|2501.3|2494|2503.05|2495.75|2500.75|2493.45|29
1733183460000|2024-12-02 23:51:00|2501.35|2494.05|2502.25|2494.95|2502.85|2495.55|2501.23|2493.93|30
1733183470000|2024-12-02 23:51:10|2502.24|2494.94|2498.91|2491.61|2502.65|2495.35|2498.56|2491.26|30
1733183480000|2024-12-02 23:51:20|2499.1|2491.8|2499.06|2491.76|2499.35|2492.05|2498.15|2490.85|28
1733183490000|2024-12-02 23:51:30|2499.15|2491.85|2498.4|2491.1|2499.45|2492.15|2497.7|2490.4|24
1733183500000|2024-12-02 23:51:40|2498.3|2491|2496.28|2488.98|2498.3|2491|2496.21|2488.91|23
1733183510000|2024-12-02 23:51:50|2496.24|2488.94|2496.09|2488.79|2497.65|2490.35|2496.05|2488.75|27
1733183520000|2024-12-02 23:52:00|2496.17|2488.87|2497.38|2490.08|2497.85|2490.55|2496.1|2488.8|31
1733183530000|2024-12-02 23:52:10|2497.37|2490.07|2499.8|2492.5|2499.8|2492.5|2497.32|2490.02|31
1733183540000|2024-12-02 23:52:20|2499.75|2492.45|2499.35|2492.05|2499.85|2492.55|2499.05|2491.75|29
1733183550000|2024-12-02 23:52:30|2499.38|2492.08|2499.15|2491.85|2499.45|2492.15|2497.4|2490.1|31
1733183560000|2024-12-02 23:52:40|2499.05|2491.75|2499.5|2492.2|2499.55|2492.25|2498.55|2491.25|15
1733183570000|2024-12-02 23:52:50|2499.65|2492.35|2503.22|2495.92|2503.8|2496.5|2499.65|2492.35|27
1733183580000|2024-12-02 23:53:00|2503.18|2495.88|2503.83|2496.53|2504.53|2497.23|2503.18|2495.88|26
1733183590000|2024-12-02 23:53:10|2503.89|2496.59|2503.3|2496|2506.33|2499.03|2503.3|2496|37
1733183600000|2024-12-02 23:53:20|2503.65|2496.35|2503.32|2496.02|2504.55|2497.25|2502.9|2495.6|27
1733183610000|2024-12-02 23:53:30|2503.7|2496.4|2502.37|2495.07|2505.4|2498.1|2502.37|2495.07|34
1733183620000|2024-12-02 23:53:40|2501.65|2494.35|2503.53|2496.23|2503.53|2496.23|2500.8|2493.5|32
1733183630000|2024-12-02 23:53:50|2503.47|2496.17|2502.05|2494.75|2503.47|2496.17|2501.75|2494.45|32
1733183640000|2024-12-02 23:54:00|2501.95|2494.65|2502.45|2495.15|2502.75|2495.45|2501.32|2494.02|28
1733183650000|2024-12-02 23:54:10|2502.27|2494.97|2502.35|2495.05|2504.35|2497.05|2502.2|2494.9|28
1733183660000|2024-12-02 23:54:20|2502.45|2495.15|2504.05|2496.75|2504.05|2496.75|2502.1|2494.8|31
1733183670000|2024-12-02 23:54:30|2503.7|2496.4|2503.4|2496.1|2504.2|2496.9|2503.4|2496.1|33
1733183680000|2024-12-02 23:54:40|2503.35|2496.05|2507.8|2500.5|2508.65|2501.35|2503.35|2496.05|31
1733183690000|2024-12-02 23:54:50|2508.02|2500.72|2506.53|2499.23|2508.48|2501.18|2505.69|2498.39|27
1733183700000|2024-12-02 23:55:00|2506.38|2499.08|2504.2|2496.9|2506.48|2499.18|2503.45|2496.15|31
1733183710000|2024-12-02 23:55:10|2504.1|2496.8|2504.65|2497.35|2505.55|2498.25|2503.8|2496.5|34
1733183720000|2024-12-02 23:55:20|2504.75|2497.45|2506.88|2499.58|2507.8|2500.5|2504.75|2497.45|30
1733183730000|2024-12-02 23:55:30|2506.78|2499.48|2506.46|2499.16|2507|2499.7|2506.42|2499.12|34
1733183740000|2024-12-02 23:55:40|2506.41|2499.11|2508.17|2500.87|2508.9|2501.6|2506.41|2499.11|34
1733183750000|2024-12-02 23:55:50|2508.28|2500.98|2508.5|2501.2|2509.85|2502.55|2508.15|2500.85|36
1733183760000|2024-12-02 23:56:00|2508.55|2501.25|2505.09|2497.79|2508.55|2501.25|2503.95|2496.65|36
1733183770000|2024-12-02 23:56:10|2504.9|2497.6|2505.05|2497.75|2507.02|2499.72|2504.74|2497.44|29
1733183780000|2024-12-02 23:56:20|2505.15|2497.85|2505.59|2498.29|2505.81|2498.51|2504.05|2496.75|32
1733183790000|2024-12-02 23:56:30|2505.95|2498.65|2507.3|2500|2507.65|2500.35|2505.7|2498.4|34
1733183800000|2024-12-02 23:56:40|2507.4|2500.1|2511.65|2504.35|2512.35|2505.05|2507.4|2500.1|36
1733183810000|2024-12-02 23:56:50|2511.7|2504.4|2513.27|2505.97|2513.34|2506.04|2511.7|2504.4|31
1733183820000|2024-12-02 23:57:00|2513.28|2505.98|2515.15|2507.85|2515.43|2508.13|2513.28|2505.98|30
1733183830000|2024-12-02 23:57:10|2515.3|2508|2519.06|2511.76|2519.65|2512.35|2515.25|2507.95|32
1733183840000|2024-12-02 23:57:20|2519.1|2511.8|2523.21|2515.91|2523.95|2516.65|2519.09|2511.79|34
1733183850000|2024-12-02 23:57:30|2523.16|2515.86|2519.78|2512.48|2523.16|2515.86|2519.6|2512.3|38
1733183860000|2024-12-02 23:57:40|2519.8|2512.5|2516.75|2509.45|2519.8|2512.5|2513.8|2506.5|37
1733183870000|2024-12-02 23:57:50|2516.22|2508.92|2512.8|2505.5|2516.45|2509.15|2512.8|2505.5|37
1733183880000|2024-12-02 23:58:00|2512.75|2505.45|2519.9|2512.6|2520.11|2512.81|2512.75|2505.45|37
1733183890000|2024-12-02 23:58:10|2520.02|2512.72|2521.6|2514.3|2522.03|2514.73|2519.35|2512.05|33
1733183900000|2024-12-02 23:58:20|2521.45|2514.15|2520.23|2512.93|2521.45|2514.15|2518.4|2511.1|30
1733183910000|2024-12-02 23:58:30|2519.7|2512.4|2522.6|2515.3|2524.54|2517.24|2517.8|2510.5|35
1733183920000|2024-12-02 23:58:40|2523.55|2516.25|2522.35|2515.05|2524.15|2516.85|2521.35|2514.05|36
1733183930000|2024-12-02 23:58:50|2522.55|2515.25|2524.5|2517.2|2524.65|2517.35|2521.55|2514.25|35
1733183940000|2024-12-02 23:59:00|2524.8|2517.5|2523.6|2516.3|2525.65|2518.35|2523.5|2516.2|32
1733183950000|2024-12-02 23:59:10|2523.7|2516.4|2534.05|2526.75|2534.34|2527.04|2523.5|2516.2|36
1733183960000|2024-12-02 23:59:20|2534.2|2526.9|2534.8|2527.5|2535.25|2527.95|2533.8|2526.5|35
1733183970000|2024-12-02 23:59:30|2534.61|2527.31|2531.8|2524.5|2534.8|2527.5|2529.3|2522|36
1733183980000|2024-12-02 23:59:40|2532.03|2524.73|2526.55|2519.25|2532.03|2524.73|2526.48|2519.18|36
1733183990000|2024-12-02 23:59:50|2526.43|2519.13|2526.14|2518.84|2528.05|2520.75|2524.15|2516.85|33
1733184000000|2024-12-03 00:00:00|2526.24|2518.94|2529.4|2522.1|2530.31|2523.01|2525.65|2518.35|31
1733184010000|2024-12-03 00:00:10|2529.85|2522.55|2527.28|2519.98|2530.3|2523|2527.28|2519.98|34
1733184020000|2024-12-03 00:00:20|2528.2|2520.9|2525.45|2518.15|2528.2|2520.9|2524.95|2517.65|30
1733184030000|2024-12-03 00:00:30|2525.65|2518.35|2522.7|2515.4|2525.65|2518.35|2520.65|2513.35|13
1733184040000|2024-12-03 00:00:40|2522.85|2515.55|2524.8|2517.5|2526.1|2518.8|2522.75|2515.45|13
1733184050000|2024-12-03 00:00:50|2524.4|2517.1|2518.3|2511|2524.75|2517.45|2518.3|2511|10
1733184060000|2024-12-03 00:01:00|2517.65|2510.35|2513.55|2506.25|2517.65|2510.35|2513.55|2506.25|12
1733184070000|2024-12-03 00:01:10|2512.85|2505.55|2505.4|2498.1|2512.95|2505.65|2505.4|2498.1|7
1733184080000|2024-12-03 00:01:20|2504.95|2497.65|2504.15|2496.85|2504.95|2497.65|2503.45|2496.15|16
1733184090000|2024-12-03 00:01:30|2503.65|2496.35|2499.15|2491.85|2503.65|2496.35|2499.15|2491.85|8
1733184100000|2024-12-03 00:01:40|2498.15|2490.85|2498.05|2490.75|2500.15|2492.85|2498.05|2490.75|11
1733184110000|2024-12-03 00:01:50|2497.1|2489.8|2497.75|2490.45|2498.15|2490.85|2496.35|2489.05|27
1733184120000|2024-12-03 00:02:00|2497.65|2490.35|2507.5|2500.2|2507.65|2500.35|2497.65|2490.35|28
1733184130000|2024-12-03 00:02:10|2507.4|2500.1|2507.15|2499.85|2508.4|2501.1|2504.6|2497.3|24
1733184140000|2024-12-03 00:02:20|2507.35|2500.05|2517.45|2510.15|2517.45|2510.15|2507.35|2500.05|33
1733184150000|2024-12-03 00:02:30|2517.95|2510.65|2512.95|2505.65|2520.15|2512.85|2512.85|2505.55|30
1733184160000|2024-12-03 00:02:40|2513.05|2505.75|2513.95|2506.65|2516.85|2509.55|2512.95|2505.65|23
1733184170000|2024-12-03 00:02:50|2514.15|2506.85|2521.15|2513.85|2521.15|2513.85|2513.45|2506.15|20
1733184180000|2024-12-03 00:03:00|2520.8|2513.5|2525.45|2518.15|2528.15|2520.85|2520.8|2513.5|29
1733184190000|2024-12-03 00:03:10|2525.25|2517.95|2509.05|2501.75|2525.25|2517.95|2508.3|2501|31
1733184200000|2024-12-03 00:03:20|2509.45|2502.15|2516.85|2509.55|2518.9|2511.6|2509.45|2502.15|34
1733184210000|2024-12-03 00:03:30|2516.5|2509.2|2513.95|2506.65|2516.5|2509.2|2513.4|2506.1|26
1733184220000|2024-12-03 00:03:40|2513.4|2506.1|2515.4|2508.1|2515.55|2508.25|2512.4|2505.1|25
1733184230000|2024-12-03 00:03:50|2515.5|2508.2|2515.4|2508.1|2516.4|2509.1|2512.65|2505.35|25
1733184240000|2024-12-03 00:04:00|2515.45|2508.15|2510.35|2503.05|2516.2|2508.9|2509.35|2502.05|36
1733184250000|2024-12-03 00:04:10|2510.25|2502.95|2512.25|2504.95|2512.25|2504.95|2506.8|2499.5|33
1733184260000|2024-12-03 00:04:20|2512.15|2504.85|2511.85|2504.55|2513.15|2505.85|2509.35|2502.05|32
1733184270000|2024-12-03 00:04:30|2511.95|2504.65|2505.9|2498.6|2511.95|2504.65|2505.25|2497.95|29
1733184280000|2024-12-03 00:04:40|2505.75|2498.45|2503.85|2496.55|2505.75|2498.45|2503.65|2496.35|31
1733184290000|2024-12-03 00:04:50|2503.6|2496.3|2502.9|2495.6|2503.6|2496.3|2502.1|2494.8|27
1733184300000|2024-12-03 00:05:00|2502.65|2495.35|2496.35|2489.05|2503.65|2496.35|2496.35|2489.05|27
1733184310000|2024-12-03 00:05:10|2495.75|2488.45|2494.95|2487.65|2499.45|2492.15|2494.95|2487.65|33
1733184320000|2024-12-03 00:05:20|2494.15|2486.85|2493.4|2486.1|2494.35|2487.05|2492|2484.7|25
1733184330000|2024-12-03 00:05:30|2493.35|2486.05|2485.95|2478.65|2493.35|2486.05|2482.3|2475|35
1733184340000|2024-12-03 00:05:40|2485.85|2478.55|2484.35|2477.05|2485.85|2478.55|2483.9|2476.6|35
1733184350000|2024-12-03 00:05:50|2484.65|2477.35|2487.4|2480.1|2489.3|2482|2484.25|2476.95|35
1733184360000|2024-12-03 00:06:00|2487.3|2480|2490.55|2483.25|2491.55|2484.25|2487.15|2479.85|33
1733184370000|2024-12-03 00:06:10|2490.35|2483.05|2494.65|2487.35|2494.65|2487.35|2489.1|2481.8|35
1733184380000|2024-12-03 00:06:20|2494.95|2487.65|2494.6|2487.3|2495.25|2487.95|2492.8|2485.5|31
1733184390000|2024-12-03 00:06:30|2494.9|2487.6|2503.1|2495.8|2503.1|2495.8|2494.9|2487.6|31
1733184400000|2024-12-03 00:06:40|2503.25|2495.95|2506.9|2499.6|2506.9|2499.6|2502.2|2494.9|37
1733184410000|2024-12-03 00:06:50|2507.1|2499.8|2510.15|2502.85|2510.15|2502.85|2507.1|2499.8|22
1733184420000|2024-12-03 00:07:00|2510.4|2503.1|2515.45|2508.15|2517.55|2510.25|2510.4|2503.1|35
1733184430000|2024-12-03 00:07:10|2514.25|2506.95|2502.6|2495.3|2514.35|2507.05|2502.6|2495.3|38
1733184440000|2024-12-03 00:07:20|2502.45|2495.15|2502.5|2495.2|2502.5|2495.2|2500.05|2492.75|32
1733184450000|2024-12-03 00:07:30|2502.55|2495.25|2497.45|2490.15|2502.65|2495.35|2496.8|2489.5|35
1733184460000|2024-12-03 00:07:40|2497.55|2490.25|2499|2491.7|2501.25|2493.95|2496.5|2489.2|34
1733184470000|2024-12-03 00:07:50|2497.3|2490|2499.55|2492.25|2501.67|2494.37|2497.1|2489.8|40
1733184480000|2024-12-03 00:08:00|2500.08|2492.78|2500.25|2492.95|2502.99|2495.69|2499.1|2491.8|37
1733184490000|2024-12-03 00:08:10|2500.23|2492.93|2498.4|2491.1|2501.3|2494|2496.95|2489.65|33
1733184500000|2024-12-03 00:08:20|2498.85|2491.55|2499.47|2492.17|2501.8|2494.5|2498.55|2491.25|39
1733184510000|2024-12-03 00:08:30|2498.95|2491.65|2496.25|2488.95|2499.83|2492.53|2495.45|2488.15|38
1733184520000|2024-12-03 00:08:40|2496.28|2488.98|2492.89|2485.59|2498.5|2491.2|2491.95|2484.65|38
1733184530000|2024-12-03 00:08:50|2493.75|2486.45|2487.69|2480.39|2494.57|2487.27|2486.8|2479.5|39
1733184540000|2024-12-03 00:09:00|2487.45|2480.15|2493.66|2486.36|2494.08|2486.78|2486.7|2479.4|36
1733184550000|2024-12-03 00:09:10|2493.78|2486.48|2495.78|2488.48|2496.35|2489.05|2491.75|2484.45|40
1733184560000|2024-12-03 00:09:20|2496.02|2488.72|2503.55|2496.25|2505.45|2498.15|2496.02|2488.72|39
1733184570000|2024-12-03 00:09:30|2503.7|2496.4|2500.17|2492.87|2507.94|2500.64|2499.05|2491.75|40
1733184580000|2024-12-03 00:09:40|2500.15|2492.85|2499.83|2492.53|2503.05|2495.75|2498.9|2491.6|39
1733184590000|2024-12-03 00:09:50|2499.19|2491.89|2495.15|2487.85|2499.28|2491.98|2494.4|2487.1|39
1733184600000|2024-12-03 00:10:00|2495.27|2487.97|2488.84|2481.54|2495.27|2487.97|2488.84|2481.54|39
1733184610000|2024-12-03 00:10:10|2489.32|2482.02|2487.35|2480.05|2490.2|2482.9|2487.25|2479.95|39
1733184620000|2024-12-03 00:10:20|2487.3|2480|2491.48|2484.18|2493.48|2486.18|2487.3|2480|38
1733184630000|2024-12-03 00:10:30|2491.44|2484.14|2501.19|2493.89|2503.05|2495.75|2491.44|2484.14|39
1733184640000|2024-12-03 00:10:40|2501.14|2493.84|2502.2|2494.9|2502.98|2495.68|2499.6|2492.3|40
1733184650000|2024-12-03 00:10:50|2502.4|2495.1|2500.25|2492.95|2506.77|2499.47|2500.25|2492.95|37
1733184660000|2024-12-03 00:11:00|2500.35|2493.05|2496.95|2489.65|2502.57|2495.27|2495.18|2487.88|40
1733184670000|2024-12-03 00:11:10|2498.15|2490.85|2493.8|2486.5|2498.15|2490.85|2492.56|2485.26|39
1733184680000|2024-12-03 00:11:20|2493.9|2486.6|2494.7|2487.4|2495.3|2488|2492.65|2485.35|38
1733184690000|2024-12-03 00:11:30|2494.65|2487.35|2494.95|2487.65|2496.45|2489.15|2494.1|2486.8|35
1733184700000|2024-12-03 00:11:40|2494.15|2486.85|2493.2|2485.9|2495.7|2488.4|2492|2484.7|40
1733184710000|2024-12-03 00:11:50|2493.35|2486.05|2493.85|2486.55|2495.55|2488.25|2492.4|2485.1|36
1733184720000|2024-12-03 00:12:00|2493.66|2486.36|2499.95|2492.65|2500.4|2493.1|2493.18|2485.88|37
1733184730000|2024-12-03 00:12:10|2500.67|2493.37|2507.05|2499.75|2507.15|2499.85|2500.46|2493.16|38
1733184740000|2024-12-03 00:12:20|2507.1|2499.8|2509.15|2501.85|2510.65|2503.35|2507.1|2499.8|39
1733184750000|2024-12-03 00:12:30|2509.63|2502.33|2512.1|2504.8|2512.1|2504.8|2508.38|2501.08|39
1733184760000|2024-12-03 00:12:40|2512|2504.7|2520.77|2513.47|2520.9|2513.6|2510.95|2503.65|36
1733184770000|2024-12-03 00:12:50|2520.75|2513.45|2521.64|2514.34|2522.15|2514.85|2520.16|2512.86|38
1733184780000|2024-12-03 00:13:00|2521.78|2514.48|2517.55|2510.25|2524.17|2516.87|2517.55|2510.25|39
1733184790000|2024-12-03 00:13:10|2517.63|2510.33|2504.57|2497.27|2517.63|2510.33|2503.87|2496.57|40
1733184800000|2024-12-03 00:13:20|2504.7|2497.4|2504.8|2497.5|2505.63|2498.33|2500.8|2493.5|38
1733184810000|2024-12-03 00:13:30|2505.16|2497.86|2506.81|2499.51|2507.55|2500.25|2502.9|2495.6|39
1733184820000|2024-12-03 00:13:40|2506.18|2498.88|2507.65|2500.35|2507.65|2500.35|2502.85|2495.55|39
1733184830000|2024-12-03 00:13:50|2508.05|2500.75|2498.92|2491.62|2508.05|2500.75|2498.92|2491.62|39
1733184840000|2024-12-03 00:14:00|2498.7|2491.4|2500.45|2493.15|2502.13|2494.83|2498.46|2491.16|39
1733184850000|2024-12-03 00:14:10|2500|2492.7|2504.32|2497.02|2505.28|2497.98|2500|2492.7|37
1733184860000|2024-12-03 00:14:20|2504.9|2497.6|2503.6|2496.3|2505.95|2498.65|2502.92|2495.62|39
1733184870000|2024-12-03 00:14:30|2504.29|2496.99|2499|2491.7|2504.29|2496.99|2499|2491.7|38
1733184880000|2024-12-03 00:14:40|2498.45|2491.15|2497.2|2489.9|2498.45|2491.15|2497.04|2489.74|31
1733184890000|2024-12-03 00:14:50|2497.55|2490.25|2492.68|2485.38|2498.18|2490.88|2492.5|2485.2|39
1733184900000|2024-12-03 00:15:00|2492.29|2484.99|2494.65|2487.35|2495.93|2488.63|2492.29|2484.99|38
1733184910000|2024-12-03 00:15:10|2495.29|2487.99|2489.5|2482.2|2495.29|2487.99|2488.18|2480.88|39
1733184920000|2024-12-03 00:15:20|2489.6|2482.3|2488.45|2481.15|2490.83|2483.53|2488.41|2481.11|39
1733184930000|2024-12-03 00:15:30|2489.35|2482.05|2487.34|2480.04|2489.8|2482.5|2486.75|2479.45|39
1733184940000|2024-12-03 00:15:40|2487.91|2480.61|2486.85|2479.55|2488.05|2480.75|2486.1|2478.8|39
1733184950000|2024-12-03 00:15:50|2486.4|2479.1|2484.15|2476.85|2487.25|2479.95|2484.15|2476.85|35
1733184960000|2024-12-03 00:16:00|2485.12|2477.82|2483.7|2476.4|2485.59|2478.29|2483.7|2476.4|36
1733184970000|2024-12-03 00:16:10|2483.95|2476.65|2478.55|2471.25|2484.75|2477.45|2478.55|2471.25|39
1733184980000|2024-12-03 00:16:20|2478.7|2471.4|2475.9|2468.6|2478.8|2471.5|2474.55|2467.25|36
1733184990000|2024-12-03 00:16:30|2475.65|2468.35|2471.95|2464.65|2476.58|2469.28|2471.95|2464.65|37
1733185000000|2024-12-03 00:16:40|2472.28|2464.98|2467.75|2460.45|2472.35|2465.05|2467.58|2460.28|38
1733185010000|2024-12-03 00:16:50|2467.48|2460.18|2464.45|2457.15|2467.48|2460.18|2464.4|2457.1|37
1733185020000|2024-12-03 00:17:00|2464.43|2457.13|2455.54|2448.24|2464.98|2457.68|2454.26|2446.96|39
1733185030000|2024-12-03 00:17:10|2455.6|2448.3|2458.09|2450.79|2458.2|2450.9|2455.15|2447.85|38
1733185040000|2024-12-03 00:17:20|2458.06|2450.76|2461.25|2453.95|2461.3|2454|2457.46|2450.16|33
1733185050000|2024-12-03 00:17:30|2461.27|2453.97|2461.73|2454.43|2462.94|2455.64|2459.56|2452.26|39
1733185060000|2024-12-03 00:17:40|2461.6|2454.3|2472.4|2465.1|2472.4|2465.1|2461.6|2454.3|40
1733185070000|2024-12-03 00:17:50|2472.3|2465|2478.33|2471.03|2478.6|2471.3|2472.3|2465|35
1733185080000|2024-12-03 00:18:00|2478.2|2470.9|2480.28|2472.98|2480.55|2473.25|2476.5|2469.2|36
1733185090000|2024-12-03 00:18:10|2480.3|2473|2479.72|2472.42|2483.4|2476.1|2476.35|2469.05|38
1733185100000|2024-12-03 00:18:20|2479.6|2472.3|2478.7|2471.4|2481.3|2474|2476.6|2469.3|39
1733185110000|2024-12-03 00:18:30|2478.3|2471|2474.9|2467.6|2479.1|2471.8|2472.9|2465.6|36
1733185120000|2024-12-03 00:18:40|2475.03|2467.73|2474.77|2467.47|2475.03|2467.73|2472.55|2465.25|36
1733185130000|2024-12-03 00:18:50|2474.67|2467.37|2472.7|2465.4|2474.67|2467.37|2471.59|2464.29|35
1733185140000|2024-12-03 00:19:00|2472.83|2465.53|2471.35|2464.05|2473.2|2465.9|2467.44|2460.14|37
1733185150000|2024-12-03 00:19:10|2471.11|2463.81|2484.8|2477.5|2485.6|2478.3|2470|2462.7|38
1733185160000|2024-12-03 00:19:20|2485.68|2478.38|2484.6|2477.3|2486.85|2479.55|2482.21|2474.91|40
1733185170000|2024-12-03 00:19:30|2485.4|2478.1|2489.1|2481.8|2491.63|2484.33|2485.05|2477.75|36
1733185180000|2024-12-03 00:19:40|2489.2|2481.9|2498|2490.7|2498.55|2491.25|2488.55|2481.25|39
1733185190000|2024-12-03 00:19:50|2497.2|2489.9|2494.6|2487.3|2500.91|2493.61|2494.6|2487.3|40
1733185200000|2024-12-03 00:20:00|2494.5|2487.2|2488|2480.7|2496.15|2488.85|2488|2480.7|37
1733185210000|2024-12-03 00:20:10|2488.05|2480.75|2482.24|2474.94|2489.98|2482.68|2482|2474.7|39
1733185220000|2024-12-03 00:20:20|2482.55|2475.25|2478.42|2471.12|2482.87|2475.57|2478.14|2470.84|36
1733185230000|2024-12-03 00:20:30|2478.57|2471.27|2477.15|2469.85|2479.2|2471.9|2473.43|2466.13|39
1733185240000|2024-12-03 00:20:40|2476.7|2469.4|2479.65|2472.35|2479.88|2472.58|2475.65|2468.35|37
1733185250000|2024-12-03 00:20:50|2479.4|2472.1|2471.83|2464.53|2479.84|2472.54|2471.83|2464.53|37
1733185260000|2024-12-03 00:21:00|2471.6|2464.3|2471.45|2464.15|2474.13|2466.83|2470.75|2463.45|37
1733185270000|2024-12-03 00:21:10|2472.25|2464.95|2470.14|2462.84|2473.56|2466.26|2469.55|2462.25|38
1733185280000|2024-12-03 00:21:20|2469.95|2462.65|2467.2|2459.9|2470.95|2463.65|2467.2|2459.9|35
1733185290000|2024-12-03 00:21:30|2467.15|2459.85|2470.72|2463.42|2470.72|2463.42|2466.05|2458.75|38
1733185300000|2024-12-03 00:21:40|2469.6|2462.3|2469.8|2462.5|2471.2|2463.9|2468.52|2461.22|38
1733185310000|2024-12-03 00:21:50|2469.85|2462.55|2468.85|2461.55|2472.2|2464.9|2468.85|2461.55|38
1733185320000|2024-12-03 00:22:00|2469.45|2462.15|2464.82|2457.52|2469.67|2462.37|2464.82|2457.52|37
1733185330000|2024-12-03 00:22:10|2465.05|2457.75|2461.2|2453.9|2465.05|2457.75|2460.57|2453.27|37
1733185340000|2024-12-03 00:22:20|2461.75|2454.45|2462.72|2455.42|2463|2455.7|2459.95|2452.65|39
1733185350000|2024-12-03 00:22:30|2463.06|2455.76|2465.05|2457.75|2465.1|2457.8|2462.55|2455.25|38
1733185360000|2024-12-03 00:22:40|2464.65|2457.35|2456.45|2449.15|2464.65|2457.35|2455.87|2448.57|36
1733185370000|2024-12-03 00:22:50|2456.55|2449.25|2460.51|2453.21|2460.51|2453.21|2456.55|2449.25|37
1733185380000|2024-12-03 00:23:00|2460.9|2453.6|2462.82|2455.52|2463.54|2456.24|2458.65|2451.35|40
1733185390000|2024-12-03 00:23:10|2463.15|2455.85|2461.82|2454.52|2465.85|2458.55|2460.55|2453.25|35
1733185400000|2024-12-03 00:23:20|2461.77|2454.47|2466.31|2459.01|2466.31|2459.01|2461.25|2453.95|34
1733185410000|2024-12-03 00:23:30|2466.29|2458.99|2464.7|2457.4|2467.95|2460.65|2464.55|2457.25|33
1733185420000|2024-12-03 00:23:40|2464.8|2457.5|2464.57|2457.27|2464.87|2457.57|2461.35|2454.05|35
1733185430000|2024-12-03 00:23:50|2464.58|2457.28|2461.15|2453.85|2465.8|2458.5|2461.15|2453.85|36
1733185440000|2024-12-03 00:24:00|2460.95|2453.65|2461|2453.7|2463.5|2456.2|2460.95|2453.65|38
1733185450000|2024-12-03 00:24:10|2460.9|2453.6|2458.65|2451.35|2461.66|2454.36|2458.65|2451.35|35
1733185460000|2024-12-03 00:24:20|2458.86|2451.56|2456.49|2449.19|2459.82|2452.52|2454.59|2447.29|36
1733185470000|2024-12-03 00:24:30|2456.64|2449.34|2461.76|2454.46|2462.2|2454.9|2456.64|2449.34|33
1733185480000|2024-12-03 00:24:40|2462.05|2454.75|2459.44|2452.14|2463.1|2455.8|2459.42|2452.12|33
1733185490000|2024-12-03 00:24:50|2460.61|2453.31|2457.38|2450.08|2460.95|2453.65|2456.65|2449.35|34
1733185500000|2024-12-03 00:25:00|2457.28|2449.98|2460.65|2453.35|2460.88|2453.58|2456.74|2449.44|38
1733185510000|2024-12-03 00:25:10|2460.62|2453.32|2460.75|2453.45|2462.45|2455.15|2459.18|2451.88|39
1733185520000|2024-12-03 00:25:20|2460.15|2452.85|2464.17|2456.87|2465.89|2458.59|2459.3|2452|39
1733185530000|2024-12-03 00:25:30|2465.59|2458.29|2473.88|2466.58|2475.5|2468.2|2465|2457.7|39
1733185540000|2024-12-03 00:25:40|2473.53|2466.23|2473.48|2466.18|2474.8|2467.5|2473|2465.7|38
1733185550000|2024-12-03 00:25:50|2473.88|2466.58|2473.49|2466.19|2475.3|2468|2473.25|2465.95|39
1733185560000|2024-12-03 00:26:00|2474.23|2466.93|2482.45|2475.15|2482.45|2475.15|2473.75|2466.45|33
1733185570000|2024-12-03 00:26:10|2482.95|2475.65|2484.2|2476.9|2484.3|2477|2479.8|2472.5|25
1733185580000|2024-12-03 00:26:20|2484.3|2477|2479.15|2471.85|2487.25|2479.95|2479.15|2471.85|30
1733185590000|2024-12-03 00:26:30|2479.4|2472.1|2476.35|2469.05|2480.3|2473|2476.35|2469.05|16
1733185600000|2024-12-03 00:26:40|2476.15|2468.85|2471.45|2464.15|2476.15|2468.85|2470.75|2463.45|29
1733185610000|2024-12-03 00:26:50|2471.25|2463.95|2475.35|2468.05|2475.35|2468.05|2470.75|2463.45|30
1733185620000|2024-12-03 00:27:00|2475.25|2467.95|2479.65|2472.35|2479.75|2472.45|2472.25|2464.95|32
1733185630000|2024-12-03 00:27:10|2479.75|2472.45|2474.4|2467.1|2479.75|2472.45|2474.4|2467.1|30
1733185640000|2024-12-03 00:27:20|2474.45|2467.15|2479.5|2472.2|2480.6|2473.3|2473.45|2466.15|33
1733185650000|2024-12-03 00:27:30|2479.3|2472|2479.45|2472.15|2479.55|2472.25|2477.55|2470.25|31
1733185660000|2024-12-03 00:27:40|2479.55|2472.25|2479.65|2472.35|2479.65|2472.35|2477.3|2470|28
1733185670000|2024-12-03 00:27:50|2479.35|2472.05|2476.85|2469.55|2479.55|2472.25|2476.85|2469.55|33
1733185680000|2024-12-03 00:28:00|2476.95|2469.65|2472.15|2464.85|2476.95|2469.65|2472.15|2464.85|33
1733185690000|2024-12-03 00:28:10|2472.2|2464.9|2473.6|2466.3|2474.35|2467.05|2471.45|2464.15|33
1733185700000|2024-12-03 00:28:20|2473.75|2466.45|2470.4|2463.1|2474.45|2467.15|2470.4|2463.1|36
1733185710000|2024-12-03 00:28:30|2470.15|2462.85|2466.55|2459.25|2471.95|2464.65|2466.55|2459.25|30
1733185720000|2024-12-03 00:28:40|2466.65|2459.35|2471.75|2464.45|2471.85|2464.55|2466.3|2459|37
1733185730000|2024-12-03 00:28:50|2471.15|2463.85|2476.55|2469.25|2477.4|2470.1|2470.75|2463.45|31
1733185740000|2024-12-03 00:29:00|2476.95|2469.65|2471.75|2464.45|2476.95|2469.65|2471.7|2464.4|33
1733185750000|2024-12-03 00:29:10|2471.7|2464.4|2464.85|2457.55|2471.7|2464.4|2464.3|2457|29
1733185760000|2024-12-03 00:29:20|2464.6|2457.3|2468.9|2461.6|2469.55|2462.25|2464.6|2457.3|25
1733185770000|2024-12-03 00:29:30|2468.75|2461.45|2471.2|2463.9|2471.2|2463.9|2467.65|2460.35|21
1733185780000|2024-12-03 00:29:40|2470.85|2463.55|2465.75|2458.45|2470.85|2463.55|2465.25|2457.95|31
1733185790000|2024-12-03 00:29:50|2465.7|2458.4|2461.4|2454.1|2465.95|2458.65|2461.3|2454|29
1733185800000|2024-12-03 00:30:00|2461.35|2454.05|2461.55|2454.25|2463.95|2456.65|2461.15|2453.85|28
1733185810000|2024-12-03 00:30:10|2461.45|2454.15|2464.45|2457.15|2464.45|2457.15|2461.3|2454|34
1733185820000|2024-12-03 00:30:20|2464.8|2457.5|2466.3|2459|2466.55|2459.25|2463.5|2456.2|37
1733185830000|2024-12-03 00:30:30|2466.15|2458.85|2466.45|2459.15|2467.3|2460|2463.4|2456.1|27
1733185840000|2024-12-03 00:30:40|2466.5|2459.2|2465.65|2458.35|2466.5|2459.2|2465.25|2457.95|22
1733185850000|2024-12-03 00:30:50|2466.15|2458.85|2462.5|2455.2|2469.35|2462.05|2462.45|2455.15|31
1733185860000|2024-12-03 00:31:00|2462.55|2455.25|2460.05|2452.75|2462.55|2455.25|2458.35|2451.05|27
1733185870000|2024-12-03 00:31:10|2461.95|2454.65|2457.65|2450.35|2462.05|2454.75|2457.45|2450.15|34
1733185880000|2024-12-03 00:31:20|2457.75|2450.45|2458.35|2451.05|2458.75|2451.45|2457.75|2450.45|27
1733185890000|2024-12-03 00:31:30|2458.25|2450.95|2458.45|2451.15|2458.9|2451.6|2458.15|2450.85|28
1733185900000|2024-12-03 00:31:40|2458.55|2451.25|2459.15|2451.85|2461.9|2454.6|2458.4|2451.1|37
1733185910000|2024-12-03 00:31:50|2458.9|2451.6|2460.35|2453.05|2460.35|2453.05|2458.25|2450.95|30
1733185920000|2024-12-03 00:32:00|2460.55|2453.25|2451.35|2444.05|2460.55|2453.25|2451.35|2444.05|29
1733185930000|2024-12-03 00:32:10|2452.15|2444.85|2457.85|2450.55|2457.85|2450.55|2451.75|2444.45|29
1733185940000|2024-12-03 00:32:20|2458.35|2451.05|2454.2|2446.9|2458.35|2451.05|2454.2|2446.9|23
1733185950000|2024-12-03 00:32:30|2453.05|2445.75|2452.55|2445.25|2453.05|2445.75|2451.9|2444.6|26
1733185960000|2024-12-03 00:32:40|2452.45|2445.15|2449.9|2442.6|2452.45|2445.15|2449.9|2442.6|19
1733185970000|2024-12-03 00:32:50|2449.75|2442.45|2452.45|2445.15|2452.45|2445.15|2449.3|2442|20
1733185980000|2024-12-03 00:33:00|2452.65|2445.35|2450.5|2443.2|2453.55|2446.25|2449.95|2442.65|27
1733185990000|2024-12-03 00:33:10|2450.45|2443.15|2452.2|2444.9|2453.15|2445.85|2450.45|2443.15|20
1733186000000|2024-12-03 00:33:20|2452.3|2445|2453.2|2445.9|2455.95|2448.65|2452.3|2445|28
1733186010000|2024-12-03 00:33:30|2453.65|2446.35|2448.85|2441.55|2454.45|2447.15|2448.85|2441.55|30
1733186020000|2024-12-03 00:33:40|2447.8|2440.5|2446.35|2439.05|2447.8|2440.5|2444.55|2437.25|35
1733186030000|2024-12-03 00:33:50|2446.15|2438.85|2444.68|2437.38|2446.5|2439.2|2443.75|2436.45|37
1733186040000|2024-12-03 00:34:00|2444.8|2437.5|2441.65|2434.35|2445.14|2437.84|2440.14|2432.84|37
1733186050000|2024-12-03 00:34:10|2442.5|2435.2|2439.35|2432.05|2442.7|2435.4|2437.26|2429.96|37
1733186060000|2024-12-03 00:34:20|2438.9|2431.6|2438.65|2431.35|2441.25|2433.95|2437.15|2429.85|38
1733186070000|2024-12-03 00:34:30|2438.25|2430.95|2438.78|2431.48|2440.98|2433.68|2437.75|2430.45|39
1733186080000|2024-12-03 00:34:40|2438.5|2431.2|2438.1|2430.8|2439.45|2432.15|2437.6|2430.3|31
1733186090000|2024-12-03 00:34:50|2438.2|2430.9|2438.73|2431.43|2440.94|2433.64|2438.1|2430.8|33
1733186100000|2024-12-03 00:35:00|2438.78|2431.48|2441.21|2433.91|2442.46|2435.16|2438.44|2431.14|37
1733186110000|2024-12-03 00:35:10|2441.35|2434.05|2439.95|2432.65|2444.72|2437.42|2439.05|2431.75|39
1733186120000|2024-12-03 00:35:20|2440.1|2432.8|2443.6|2436.3|2444.63|2437.33|2440.1|2432.8|38
1733186130000|2024-12-03 00:35:30|2443.25|2435.95|2441.05|2433.75|2443.4|2436.1|2439.4|2432.1|36
1733186140000|2024-12-03 00:35:40|2440.95|2433.65|2445.49|2438.19|2446.14|2438.84|2440.95|2433.65|30
1733186150000|2024-12-03 00:35:50|2446.15|2438.85|2446.8|2439.5|2448.9|2441.6|2445.15|2437.85|39
1733186160000|2024-12-03 00:36:00|2448.05|2440.75|2453.1|2445.8|2453.1|2445.8|2447.75|2440.45|38
1733186170000|2024-12-03 00:36:10|2452.6|2445.3|2452.45|2445.15|2453.8|2446.5|2452.05|2444.75|32
1733186180000|2024-12-03 00:36:20|2452.57|2445.27|2453.9|2446.6|2454.26|2446.96|2451.1|2443.8|40
1733186190000|2024-12-03 00:36:30|2454|2446.7|2453.05|2445.75|2454.06|2446.76|2451.8|2444.5|27
1733186200000|2024-12-03 00:36:40|2452.99|2445.69|2449.7|2442.4|2453.96|2446.66|2449.7|2442.4|33
1733186210000|2024-12-03 00:36:50|2450.1|2442.8|2448.15|2440.85|2451.67|2444.37|2448.15|2440.85|30
1733186220000|2024-12-03 00:37:00|2448.09|2440.79|2445|2437.7|2448.52|2441.22|2443.55|2436.25|36
1733186230000|2024-12-03 00:37:10|2444.45|2437.15|2444.85|2437.55|2445.85|2438.55|2444|2436.7|32
1733186240000|2024-12-03 00:37:20|2444.22|2436.92|2444.05|2436.75|2445.1|2437.8|2442.4|2435.1|32
1733186250000|2024-12-03 00:37:30|2444.25|2436.95|2445.46|2438.16|2446.1|2438.8|2443.25|2435.95|27
1733186260000|2024-12-03 00:37:40|2445.45|2438.15|2448.2|2440.9|2448.41|2441.11|2445.45|2438.15|30
1733186270000|2024-12-03 00:37:50|2447.9|2440.6|2442.72|2435.42|2448.6|2441.3|2442.72|2435.42|32
1733186280000|2024-12-03 00:38:00|2442.82|2435.52|2442.3|2435|2443.3|2436|2441|2433.7|36
1733186290000|2024-12-03 00:38:10|2442.97|2435.67|2446.2|2438.9|2447.73|2440.43|2442.7|2435.4|32
1733186300000|2024-12-03 00:38:20|2446.12|2438.82|2446.8|2439.5|2447.95|2440.65|2445.7|2438.4|26
1733186310000|2024-12-03 00:38:30|2446.9|2439.6|2445.55|2438.25|2447.45|2440.15|2442.9|2435.6|38
1733186320000|2024-12-03 00:38:40|2445.27|2437.97|2447.55|2440.25|2447.55|2440.25|2443.35|2436.05|33
1733186330000|2024-12-03 00:38:50|2449.5|2442.2|2448.65|2441.35|2450.23|2442.93|2446.4|2439.1|39
1733186340000|2024-12-03 00:39:00|2449|2441.7|2445.03|2437.73|2449|2441.7|2444.8|2437.5|39
1733186350000|2024-12-03 00:39:10|2445|2437.7|2451.43|2444.13|2451.43|2444.13|2444.15|2436.85|39
1733186360000|2024-12-03 00:39:20|2452.1|2444.8|2454.5|2447.2|2455.4|2448.1|2451.85|2444.55|38
1733186370000|2024-12-03 00:39:30|2454.4|2447.1|2450.75|2443.45|2454.4|2447.1|2450.75|2443.45|39
1733186380000|2024-12-03 00:39:40|2450.1|2442.8|2450.7|2443.4|2452.21|2444.91|2449.49|2442.19|38
1733186390000|2024-12-03 00:39:50|2450.63|2443.33|2445.63|2438.33|2450.63|2443.33|2444.6|2437.3|35
1733186400000|2024-12-03 00:40:00|2446.6|2439.3|2448.1|2440.8|2448.1|2440.8|2445.18|2437.88|38
1733186410000|2024-12-03 00:40:10|2448.01|2440.71|2447.35|2440.05|2449.06|2441.76|2446.45|2439.15|36
1733186420000|2024-12-03 00:40:20|2447.73|2440.43|2445.15|2437.85|2448.25|2440.95|2442.48|2435.18|39
1733186430000|2024-12-03 00:40:30|2444.95|2437.65|2442.8|2435.5|2446.14|2438.84|2442.8|2435.5|37
1733186440000|2024-12-03 00:40:40|2442.85|2435.55|2442.4|2435.1|2443.72|2436.42|2441.9|2434.6|38
1733186450000|2024-12-03 00:40:50|2442.45|2435.15|2441.7|2434.4|2444.21|2436.91|2441.7|2434.4|34
1733186460000|2024-12-03 00:41:00|2440.55|2433.25|2448.1|2440.8|2450.75|2443.45|2440.45|2433.15|38
1733186470000|2024-12-03 00:41:10|2447.75|2440.45|2446.45|2439.15|2448.45|2441.15|2446.45|2439.15|23
1733186480000|2024-12-03 00:41:20|2446.35|2439.05|2444.75|2437.45|2448.5|2441.2|2444.75|2437.45|27
1733186490000|2024-12-03 00:41:30|2444.6|2437.3|2444.05|2436.75|2444.85|2437.55|2443.95|2436.65|27
1733186500000|2024-12-03 00:41:40|2443.8|2436.5|2439.4|2432.1|2443.8|2436.5|2439.25|2431.95|29
1733186510000|2024-12-03 00:41:50|2439.85|2432.55|2441.05|2433.75|2441.55|2434.25|2439.85|2432.55|31
1733186520000|2024-12-03 00:42:00|2440.4|2433.1|2444.5|2437.2|2444.5|2437.2|2439.8|2432.5|27
1733186530000|2024-12-03 00:42:10|2445.3|2438|2446.25|2438.95|2446.5|2439.2|2443.35|2436.05|30
1733186540000|2024-12-03 00:42:20|2446.4|2439.1|2445.3|2438|2446.5|2439.2|2444.5|2437.2|28
1733186550000|2024-12-03 00:42:30|2445.05|2437.75|2443.45|2436.15|2445.15|2437.85|2441.25|2433.95|31
1733186560000|2024-12-03 00:42:40|2444.55|2437.25|2447.3|2440|2447.3|2440|2443.4|2436.1|27
1733186570000|2024-12-03 00:42:50|2446.65|2439.35|2445.85|2438.55|2446.7|2439.4|2444.25|2436.95|36
1733186580000|2024-12-03 00:43:00|2446.35|2439.05|2460.9|2453.6|2462.05|2454.75|2445.85|2438.55|34
1733186590000|2024-12-03 00:43:10|2460.3|2453|2461.1|2453.8|2463.4|2456.1|2459.65|2452.35|30
1733186600000|2024-12-03 00:43:20|2460.4|2453.1|2464.3|2457|2464.3|2457|2460.4|2453.1|23
1733186610000|2024-12-03 00:43:30|2465.15|2457.85|2465.15|2457.85|2467.45|2460.15|2464.45|2457.15|21
1733186620000|2024-12-03 00:43:40|2465|2457.7|2462.95|2455.65|2465|2457.7|2462.95|2455.65|11
1733186630000|2024-12-03 00:43:50|2462.3|2455|2459.65|2452.35|2462.3|2455|2457.5|2450.2|23
1733186640000|2024-12-03 00:44:00|2459.15|2451.85|2459.8|2452.5|2461.15|2453.85|2457.65|2450.35|18
1733186650000|2024-12-03 00:44:10|2459.7|2452.4|2459.05|2451.75|2459.7|2452.4|2458.75|2451.45|6
1733186660000|2024-12-03 00:44:20|2459.15|2451.85|2461.35|2454.05|2461.55|2454.25|2459.15|2451.85|21
1733186670000|2024-12-03 00:44:30|2461.55|2454.25|2467.8|2460.5|2467.9|2460.6|2461.55|2454.25|18
1733186680000|2024-12-03 00:44:40|2468.3|2461|2470.15|2462.85|2470.2|2462.9|2468.3|2461|25
1733186690000|2024-12-03 00:44:50|2470.2|2462.9|2469.15|2461.85|2471.15|2463.85|2468.5|2461.2|15
1733186700000|2024-12-03 00:45:00|2469.25|2461.95|2468.95|2461.65|2471.55|2464.25|2468.75|2461.45|31
1733186710000|2024-12-03 00:45:10|2468.85|2461.55|2468.3|2461|2468.85|2461.55|2467.85|2460.55|31
1733186720000|2024-12-03 00:45:20|2468.4|2461.1|2462.05|2454.75|2468.4|2461.1|2459.95|2452.65|33
1733186730000|2024-12-03 00:45:30|2461.45|2454.15|2467.35|2460.05|2467.55|2460.25|2461.25|2453.95|36
1733186740000|2024-12-03 00:45:40|2467.05|2459.75|2468.85|2461.55|2469.6|2462.3|2466.25|2458.95|33
1733186750000|2024-12-03 00:45:50|2469.35|2462.05|2470.75|2463.45|2472.15|2464.85|2468.55|2461.25|32
1733186760000|2024-12-03 00:46:00|2471.3|2464|2472.35|2465.05|2472.35|2465.05|2471.15|2463.85|30
1733186770000|2024-12-03 00:46:10|2473.3|2466|2476.15|2468.85|2476.15|2468.85|2472.7|2465.4|24
1733186780000|2024-12-03 00:46:20|2476|2468.7|2472.65|2465.35|2476.2|2468.9|2472.65|2465.35|26
1733186790000|2024-12-03 00:46:30|2472.55|2465.25|2472.45|2465.15|2473.45|2466.15|2471.65|2464.35|33
1733186800000|2024-12-03 00:46:40|2472.3|2465|2470.5|2463.2|2472.3|2465|2470.05|2462.75|29
1733186810000|2024-12-03 00:46:50|2470.55|2463.25|2473.8|2466.5|2474.52|2467.22|2470.45|2463.15|34
1733186820000|2024-12-03 00:47:00|2473.2|2465.9|2475.73|2468.43|2475.92|2468.62|2472.8|2465.5|38
1733186830000|2024-12-03 00:47:10|2475.4|2468.1|2478.65|2471.35|2478.95|2471.65|2475.15|2467.85|37
1733186840000|2024-12-03 00:47:20|2478.85|2471.55|2480.23|2472.93|2480.3|2473|2478.65|2471.35|33
1733186850000|2024-12-03 00:47:30|2480.13|2472.83|2480.39|2473.09|2480.4|2473.1|2479.3|2472|33
1733186860000|2024-12-03 00:47:40|2480.47|2473.17|2481.35|2474.05|2481.7|2474.4|2476.65|2469.35|35
1733186870000|2024-12-03 00:47:50|2480.75|2473.45|2485.31|2478.01|2485.31|2478.01|2480.75|2473.45|33
1733186880000|2024-12-03 00:48:00|2485.3|2478|2484.8|2477.5|2486.8|2479.5|2483.75|2476.45|31
1733186890000|2024-12-03 00:48:10|2484.75|2477.45|2479.85|2472.55|2484.75|2477.45|2479.8|2472.5|34
1733186900000|2024-12-03 00:48:20|2480.11|2472.81|2478.15|2470.85|2480.65|2473.35|2477.4|2470.1|35
1733186910000|2024-12-03 00:48:30|2478.12|2470.82|2476.98|2469.68|2478.12|2470.82|2474.65|2467.35|35
1733186920000|2024-12-03 00:48:40|2476.7|2469.4|2473.5|2466.2|2477|2469.7|2473.5|2466.2|38
1733186930000|2024-12-03 00:48:50|2473.1|2465.8|2473.1|2465.8|2474.1|2466.8|2471.35|2464.05|34
1733186940000|2024-12-03 00:49:00|2473.05|2465.75|2472|2464.7|2473.5|2466.2|2470.8|2463.5|30
1733186950000|2024-12-03 00:49:10|2471.9|2464.6|2470.08|2462.78|2472.75|2465.45|2469.5|2462.2|37
1733186960000|2024-12-03 00:49:20|2469.98|2462.68|2472.3|2465|2472.85|2465.55|2469.98|2462.68|31
1733186970000|2024-12-03 00:49:30|2472.4|2465.1|2474.95|2467.65|2475.43|2468.13|2471.95|2464.65|38
1733186980000|2024-12-03 00:49:40|2475.55|2468.25|2473.5|2466.2|2478.33|2471.03|2473.4|2466.1|36
1733186990000|2024-12-03 00:49:50|2472.8|2465.5|2474.69|2467.39|2475.29|2467.99|2471.05|2463.75|33
1733187000000|2024-12-03 00:50:00|2474.44|2467.14|2471|2463.7|2474.68|2467.38|2471|2463.7|39
1733187010000|2024-12-03 00:50:10|2470.7|2463.4|2467.89|2460.59|2470.7|2463.4|2466.55|2459.25|37
1733187020000|2024-12-03 00:50:20|2468.7|2461.4|2467.8|2460.5|2470.55|2463.25|2467.3|2460|37
1733187030000|2024-12-03 00:50:30|2468.15|2460.85|2467.8|2460.5|2468.68|2461.38|2466.65|2459.35|36
1733187040000|2024-12-03 00:50:40|2467.6|2460.3|2473.54|2466.24|2473.9|2466.6|2467.6|2460.3|35
1733187050000|2024-12-03 00:50:50|2472.6|2465.3|2472.55|2465.25|2473.65|2466.35|2471.35|2464.05|28
1733187060000|2024-12-03 00:51:00|2472.5|2465.2|2475.45|2468.15|2475.49|2468.19|2471.6|2464.3|34
1733187070000|2024-12-03 00:51:10|2475.63|2468.33|2473.89|2466.59|2476|2468.7|2471.8|2464.5|36
1733187080000|2024-12-03 00:51:20|2474.4|2467.1|2471.93|2464.63|2476.7|2469.4|2471.6|2464.3|35
1733187090000|2024-12-03 00:51:30|2471.49|2464.19|2471.65|2464.35|2472.05|2464.75|2470.4|2463.1|34
1733187100000|2024-12-03 00:51:40|2470.65|2463.35|2470.46|2463.16|2471.39|2464.09|2469.35|2462.05|38
1733187110000|2024-12-03 00:51:50|2470.6|2463.3|2476.76|2469.46|2476.76|2469.46|2470.6|2463.3|40
1733187120000|2024-12-03 00:52:00|2477.55|2470.25|2472.4|2465.1|2478.38|2471.08|2471.4|2464.1|36
1733187130000|2024-12-03 00:52:10|2472.55|2465.25|2471.45|2464.15|2472.55|2465.25|2470.18|2462.88|34
1733187140000|2024-12-03 00:52:20|2471.3|2464|2471.4|2464.1|2472.6|2465.3|2470.65|2463.35|30
1733187150000|2024-12-03 00:52:30|2472.27|2464.97|2470.35|2463.05|2473.7|2466.4|2470.35|2463.05|33
1733187160000|2024-12-03 00:52:40|2469.55|2462.25|2473.7|2466.4|2474.8|2467.5|2469.55|2462.25|37
1733187170000|2024-12-03 00:52:50|2473.79|2466.49|2472.15|2464.85|2474.95|2467.65|2471.55|2464.25|33
1733187180000|2024-12-03 00:53:00|2471.55|2464.25|2473|2465.7|2474.05|2466.75|2471.55|2464.25|37
1733187190000|2024-12-03 00:53:10|2472.9|2465.6|2474.05|2466.75|2474.36|2467.06|2472.7|2465.4|31
1733187200000|2024-12-03 00:53:20|2473.9|2466.6|2469.7|2462.4|2473.9|2466.6|2468.79|2461.49|35
1733187210000|2024-12-03 00:53:30|2470.1|2462.8|2471.47|2464.17|2471.6|2464.3|2469.75|2462.45|34
1733187220000|2024-12-03 00:53:40|2471.45|2464.15|2469.59|2462.29|2471.97|2464.67|2468.1|2460.8|32
1733187230000|2024-12-03 00:53:50|2469.69|2462.39|2471.8|2464.5|2471.8|2464.5|2468|2460.7|37
1733187240000|2024-12-03 00:54:00|2471.75|2464.45|2473.2|2465.9|2474.98|2467.68|2471.35|2464.05|35
1733187250000|2024-12-03 00:54:10|2472.6|2465.3|2473.5|2466.2|2473.5|2466.2|2471.26|2463.96|34
1733187260000|2024-12-03 00:54:20|2473.43|2466.13|2473.05|2465.75|2473.5|2466.2|2471.55|2464.25|34
1733187270000|2024-12-03 00:54:30|2473.1|2465.8|2471.56|2464.26|2473.78|2466.48|2470.49|2463.19|34
1733187280000|2024-12-03 00:54:40|2471.66|2464.36|2475.5|2468.2|2475.85|2468.55|2470.58|2463.28|33
1733187290000|2024-12-03 00:54:50|2475.65|2468.35|2477.85|2470.55|2478.48|2471.18|2474.75|2467.45|33
1733187300000|2024-12-03 00:55:00|2477.6|2470.3|2480.53|2473.23|2480.79|2473.49|2477.6|2470.3|36
1733187310000|2024-12-03 00:55:10|2480.52|2473.22|2481.4|2474.1|2481.9|2474.6|2479.25|2471.95|37
1733187320000|2024-12-03 00:55:20|2481.55|2474.25|2479.97|2472.67|2481.55|2474.25|2479.87|2472.57|29
1733187330000|2024-12-03 00:55:30|2479.95|2472.65|2481.48|2474.18|2481.8|2474.5|2478.65|2471.35|37
1733187340000|2024-12-03 00:55:40|2481.52|2474.22|2485.74|2478.44|2485.74|2478.44|2481|2473.7|33
1733187350000|2024-12-03 00:55:50|2485.9|2478.6|2483.59|2476.29|2488.55|2481.25|2482.95|2475.65|36
1733187360000|2024-12-03 00:56:00|2483.7|2476.4|2480.28|2472.98|2484.45|2477.15|2479.6|2472.3|37
1733187370000|2024-12-03 00:56:10|2480.38|2473.08|2480.3|2473|2481.55|2474.25|2479.6|2472.3|33
1733187380000|2024-12-03 00:56:20|2480.4|2473.1|2479.46|2472.16|2480.9|2473.6|2478.75|2471.45|33
1733187390000|2024-12-03 00:56:30|2479.47|2472.17|2479.54|2472.24|2480.13|2472.83|2475.55|2468.25|37
1733187400000|2024-12-03 00:56:40|2480|2472.7|2477.65|2470.35|2481.15|2473.85|2476.35|2469.05|39
1733187410000|2024-12-03 00:56:50|2477.45|2470.15|2482.78|2475.48|2483.44|2476.14|2476.5|2469.2|36
1733187420000|2024-12-03 00:57:00|2482.85|2475.55|2487.17|2479.87|2489.65|2482.35|2482.7|2475.4|37
1733187430000|2024-12-03 00:57:10|2486.4|2479.1|2486.74|2479.44|2488.15|2480.85|2485.45|2478.15|32
1733187440000|2024-12-03 00:57:20|2487|2479.7|2487.13|2479.83|2488.65|2481.35|2486.65|2479.35|27
1733187450000|2024-12-03 00:57:30|2487.15|2479.85|2483.15|2475.85|2487.15|2479.85|2482.4|2475.1|37
1733187460000|2024-12-03 00:57:40|2482.95|2475.65|2479.95|2472.65|2482.95|2475.65|2478.95|2471.65|38
1733187470000|2024-12-03 00:57:50|2479.55|2472.25|2482.15|2474.85|2482.9|2475.6|2479.55|2472.25|33
1733187480000|2024-12-03 00:58:00|2481.63|2474.33|2480.71|2473.41|2481.63|2474.33|2478.4|2471.1|36
1733187490000|2024-12-03 00:58:10|2480.55|2473.25|2478.7|2471.4|2480.9|2473.6|2477.95|2470.65|35
1733187500000|2024-12-03 00:58:20|2478.53|2471.23|2478.75|2471.45|2480.06|2472.76|2477.8|2470.5|34
1733187510000|2024-12-03 00:58:30|2479|2471.7|2477.6|2470.3|2481.05|2473.75|2477.35|2470.05|31
1733187520000|2024-12-03 00:58:40|2477.65|2470.35|2477.9|2470.6|2480.1|2472.8|2477.55|2470.25|38
1733187530000|2024-12-03 00:58:50|2477.7|2470.4|2480.35|2473.05|2480.75|2473.45|2477.6|2470.3|31
1733187540000|2024-12-03 00:59:00|2479.35|2472.05|2480.65|2473.35|2483.45|2476.15|2479.35|2472.05|33
1733187550000|2024-12-03 00:59:10|2480.8|2473.5|2481.5|2474.2|2482.7|2475.4|2480.6|2473.3|23
1733187560000|2024-12-03 00:59:20|2481.6|2474.3|2483.9|2476.6|2483.9|2476.6|2479.8|2472.5|34
1733187570000|2024-12-03 00:59:30|2483.4|2476.1|2480.9|2473.6|2485.85|2478.55|2478.57|2471.27|35
1733187580000|2024-12-03 00:59:40|2480.85|2473.55|2477.84|2470.54|2480.85|2473.55|2477.6|2470.3|31
1733187590000|2024-12-03 00:59:50|2477.83|2470.53|2477.8|2470.5|2481.65|2474.35|2477.8|2470.5|35
1733187600000|2024-12-03 01:00:00|2478|2470.7|2481.65|2474.35|2481.9|2474.6|2477.31|2470.01|38
1733187610000|2024-12-03 01:00:10|2481.84|2474.54|2481.85|2474.55|2484.4|2477.1|2480.27|2472.97|37
1733187620000|2024-12-03 01:00:20|2482.25|2474.95|2482.45|2475.15|2483.65|2476.35|2480.75|2473.45|35
1733187630000|2024-12-03 01:00:30|2482.35|2475.05|2481.55|2474.25|2483.85|2476.55|2481.15|2473.85|32
1733187640000|2024-12-03 01:00:40|2481.35|2474.05|2476.6|2469.3|2481.4|2474.1|2476.6|2469.3|32
1733187650000|2024-12-03 01:00:50|2476.1|2468.8|2471.54|2464.24|2476.1|2468.8|2470.48|2463.18|33
1733187660000|2024-12-03 01:01:00|2471.48|2464.18|2467.05|2459.75|2471.48|2464.18|2467.05|2459.75|35
1733187670000|2024-12-03 01:01:10|2466.3|2459|2470.3|2463|2471.75|2464.45|2465.8|2458.5|37
1733187680000|2024-12-03 01:01:20|2469.9|2462.6|2473.65|2466.35|2474.15|2466.85|2469.9|2462.6|33
1733187690000|2024-12-03 01:01:30|2473.3|2466|2481.75|2474.45|2481.75|2474.45|2473|2465.7|36
1733187700000|2024-12-03 01:01:40|2481.6|2474.3|2482.46|2475.16|2482.47|2475.17|2480.15|2472.85|35
1733187710000|2024-12-03 01:01:50|2482.18|2474.88|2483.13|2475.83|2484.3|2477|2481.7|2474.4|34
1733187720000|2024-12-03 01:02:00|2482.98|2475.68|2483.8|2476.5|2484.3|2477|2481.8|2474.5|35
1733187730000|2024-12-03 01:02:10|2484.12|2476.82|2484.8|2477.5|2485|2477.7|2480.4|2473.1|36
1733187740000|2024-12-03 01:02:20|2484.7|2477.4|2480.9|2473.6|2485.4|2478.1|2480.35|2473.05|27
1733187750000|2024-12-03 01:02:30|2481.14|2473.84|2482.7|2475.4|2483.65|2476.35|2479.15|2471.85|33
1733187760000|2024-12-03 01:02:40|2482.65|2475.35|2482.35|2475.05|2484.9|2477.6|2482.3|2475|26
1733187770000|2024-12-03 01:02:50|2482.05|2474.75|2480.9|2473.6|2482.05|2474.75|2479.7|2472.4|29
1733187780000|2024-12-03 01:03:00|2480.4|2473.1|2477.8|2470.5|2480.4|2473.1|2475.8|2468.5|37
1733187790000|2024-12-03 01:03:10|2477.75|2470.45|2478.23|2470.93|2479.85|2472.55|2477.7|2470.4|37
1733187800000|2024-12-03 01:03:20|2478.18|2470.88|2479.92|2472.62|2480.2|2472.9|2478.06|2470.76|37
1733187810000|2024-12-03 01:03:30|2479.93|2472.63|2481.3|2474|2484.5|2477.2|2479.93|2472.63|38
1733187820000|2024-12-03 01:03:40|2481.35|2474.05|2482.55|2475.25|2483.4|2476.1|2481.24|2473.94|35
1733187830000|2024-12-03 01:03:50|2483.66|2476.36|2487|2479.7|2487|2479.7|2483.47|2476.17|34
1733187840000|2024-12-03 01:04:00|2487.1|2479.8|2487.3|2480|2489.3|2482|2486.7|2479.4|26
1733187850000|2024-12-03 01:04:10|2486.95|2479.65|2486.2|2478.9|2488.41|2481.11|2485.9|2478.6|39
1733187860000|2024-12-03 01:04:20|2486.55|2479.25|2492.24|2484.94|2492.24|2484.94|2486.55|2479.25|39
1733187870000|2024-12-03 01:04:30|2492.29|2484.99|2491.95|2484.65|2492.4|2485.1|2491.15|2483.85|28
1733187880000|2024-12-03 01:04:40|2491.9|2484.6|2489.15|2481.85|2491.95|2484.65|2488.8|2481.5|34
1733187890000|2024-12-03 01:04:50|2489.7|2482.4|2491.86|2484.56|2491.86|2484.56|2489.65|2482.35|36
1733187900000|2024-12-03 01:05:00|2492.25|2484.95|2493.21|2485.91|2494.25|2486.95|2492.25|2484.95|31
1733187910000|2024-12-03 01:05:10|2493.29|2485.99|2487.88|2480.58|2493.37|2486.07|2487.88|2480.58|37
1733187920000|2024-12-03 01:05:20|2487.95|2480.65|2487.28|2479.98|2489.15|2481.85|2485.9|2478.6|32
1733187930000|2024-12-03 01:05:30|2487.13|2479.83|2488.15|2480.85|2492.7|2485.4|2484.6|2477.3|35
1733187940000|2024-12-03 01:05:40|2488.25|2480.95|2491.25|2483.95|2491.25|2483.95|2486.7|2479.4|27
1733187950000|2024-12-03 01:05:50|2491.08|2483.78|2497.4|2490.1|2497.45|2490.15|2491.08|2483.78|24
1733187960000|2024-12-03 01:06:00|2497.1|2489.8|2498.06|2490.76|2498.15|2490.85|2496.13|2488.83|34
1733187970000|2024-12-03 01:06:10|2497.3|2490|2494|2486.7|2497.6|2490.3|2493.18|2485.88|35
1733187980000|2024-12-03 01:06:20|2493.95|2486.65|2493.45|2486.15|2494.85|2487.55|2492.06|2484.76|38
1733187990000|2024-12-03 01:06:30|2493.5|2486.2|2491.73|2484.43|2494.2|2486.9|2490.9|2483.6|39
1733188000000|2024-12-03 01:06:40|2491.65|2484.35|2495.45|2488.15|2495.45|2488.15|2491.41|2484.11|33
1733188010000|2024-12-03 01:06:50|2495.51|2488.21|2493.8|2486.5|2495.51|2488.21|2491.55|2484.25|33
1733188020000|2024-12-03 01:07:00|2493.9|2486.6|2492.7|2485.4|2493.9|2486.6|2490.9|2483.6|36
1733188030000|2024-12-03 01:07:10|2492.2|2484.9|2490.57|2483.27|2492.89|2485.59|2489.35|2482.05|32
1733188040000|2024-12-03 01:07:20|2490.65|2483.35|2493.2|2485.9|2495|2487.7|2489.8|2482.5|36
1733188050000|2024-12-03 01:07:30|2492.7|2485.4|2495.15|2487.85|2495.85|2488.55|2491.2|2483.9|33
1733188060000|2024-12-03 01:07:40|2495.32|2488.02|2499.65|2492.35|2499.65|2492.35|2494.39|2487.09|26
1733188070000|2024-12-03 01:07:50|2499.55|2492.25|2502.9|2495.6|2502.9|2495.6|2499.55|2492.25|38
1733188080000|2024-12-03 01:08:00|2502.8|2495.5|2502.6|2495.3|2503.5|2496.2|2501.8|2494.5|34
1733188090000|2024-12-03 01:08:10|2502.35|2495.05|2501.36|2494.06|2502.65|2495.35|2501.36|2494.06|38
1733188100000|2024-12-03 01:08:20|2501.46|2494.16|2501.2|2493.9|2502.45|2495.15|2501.15|2493.85|33
1733188110000|2024-12-03 01:08:30|2501.06|2493.76|2502.65|2495.35|2503.3|2496|2501.06|2493.76|35
1733188120000|2024-12-03 01:08:40|2503|2495.7|2504.23|2496.93|2504.42|2497.12|2501.45|2494.15|38
1733188130000|2024-12-03 01:08:50|2504.09|2496.79|2501.43|2494.13|2504.67|2497.37|2501.38|2494.08|36
1733188140000|2024-12-03 01:09:00|2501.5|2494.2|2503.7|2496.4|2503.7|2496.4|2500.85|2493.55|39
1733188150000|2024-12-03 01:09:10|2503.5|2496.2|2504.46|2497.16|2506.7|2499.4|2502.8|2495.5|40
1733188160000|2024-12-03 01:09:20|2505.35|2498.05|2503.45|2496.15|2505.85|2498.55|2502.45|2495.15|35
1733188170000|2024-12-03 01:09:30|2503.4|2496.1|2502.3|2495|2503.4|2496.1|2501.6|2494.3|34
1733188180000|2024-12-03 01:09:40|2502.4|2495.1|2501.45|2494.15|2503.5|2496.2|2501.45|2494.15|30
1733188190000|2024-12-03 01:09:50|2501.5|2494.2|2502.96|2495.66|2503.55|2496.25|2501.23|2493.93|29
1733188200000|2024-12-03 01:10:00|2503.18|2495.88|2499.15|2491.85|2503.18|2495.88|2497.6|2490.3|39
1733188210000|2024-12-03 01:10:10|2498.5|2491.2|2495.05|2487.75|2498.5|2491.2|2494.45|2487.15|37
1733188220000|2024-12-03 01:10:20|2495.1|2487.8|2496.3|2489|2496.68|2489.38|2494.35|2487.05|31
1733188230000|2024-12-03 01:10:30|2496|2488.7|2492.39|2485.09|2496.85|2489.55|2492.2|2484.9|36
1733188240000|2024-12-03 01:10:40|2492.49|2485.19|2494.65|2487.35|2494.84|2487.54|2492.15|2484.85|32
1733188250000|2024-12-03 01:10:50|2495.28|2487.98|2494.15|2486.85|2495.85|2488.55|2493.95|2486.65|38
1733188260000|2024-12-03 01:11:00|2494.6|2487.3|2494.18|2486.88|2494.6|2487.3|2491.21|2483.91|38
1733188270000|2024-12-03 01:11:10|2493.94|2486.64|2491.99|2484.69|2493.94|2486.64|2491.2|2483.9|40
1733188280000|2024-12-03 01:11:20|2491.95|2484.65|2493.1|2485.8|2493.96|2486.66|2491.85|2484.55|34
1733188290000|2024-12-03 01:11:30|2493.88|2486.58|2494.05|2486.75|2494.3|2487|2492.46|2485.16|29
1733188300000|2024-12-03 01:11:40|2494.2|2486.9|2495.79|2488.49|2497.11|2489.81|2493.95|2486.65|36
1733188310000|2024-12-03 01:11:50|2495.65|2488.35|2497.27|2489.97|2497.27|2489.97|2493.83|2486.53|39
1733188320000|2024-12-03 01:12:00|2497.98|2490.68|2500.85|2493.55|2501.74|2494.44|2497.55|2490.25|35
1733188330000|2024-12-03 01:12:10|2500.48|2493.18|2485.45|2478.15|2500.48|2493.18|2482.95|2475.65|39
1733188340000|2024-12-03 01:12:20|2485.5|2478.2|2505.7|2498.4|2505.7|2498.4|2485.5|2478.2|40
1733188350000|2024-12-03 01:12:30|2505.75|2498.45|2508.65|2501.35|2510.8|2503.5|2505.75|2498.45|39
1733188360000|2024-12-03 01:12:40|2509|2501.7|2510.15|2502.85|2510.55|2503.25|2507.4|2500.1|39
1733188370000|2024-12-03 01:12:50|2509.65|2502.35|2505.8|2498.5|2510.15|2502.85|2503.05|2495.75|39
1733188380000|2024-12-03 01:13:00|2505.92|2498.62|2506.6|2499.3|2507.62|2500.32|2505.65|2498.35|38
1733188390000|2024-12-03 01:13:10|2506.1|2498.8|2511.95|2504.65|2512.4|2505.1|2505.49|2498.19|36
1733188400000|2024-12-03 01:13:20|2512.6|2505.3|2516.1|2508.8|2516.6|2509.3|2512.51|2505.21|35
1733188410000|2024-12-03 01:13:30|2516.2|2508.9|2516.8|2509.5|2517.7|2510.4|2513.5|2506.2|36
1733188420000|2024-12-03 01:13:40|2517.05|2509.75|2517.3|2510|2520.15|2512.85|2516.15|2508.85|35
1733188430000|2024-12-03 01:13:50|2516.84|2509.54|2518.41|2511.11|2519|2511.7|2516.84|2509.54|35
1733188440000|2024-12-03 01:14:00|2518.47|2511.17|2518.56|2511.26|2519.4|2512.1|2517.9|2510.6|37
1733188450000|2024-12-03 01:14:10|2518.62|2511.32|2522.22|2514.92|2522.22|2514.92|2517.22|2509.92|36
1733188460000|2024-12-03 01:14:20|2522.52|2515.22|2524.4|2517.1|2526.8|2519.5|2522.52|2515.22|36
1733188470000|2024-12-03 01:14:30|2524.65|2517.35|2520.3|2513|2524.65|2517.35|2519.17|2511.87|35
1733188480000|2024-12-03 01:14:40|2520.5|2513.2|2521.9|2514.6|2523.58|2516.28|2519.85|2512.55|38
1733188490000|2024-12-03 01:14:50|2521.8|2514.5|2520.26|2512.96|2522.15|2514.85|2518.8|2511.5|35
1733188500000|2024-12-03 01:15:00|2520.23|2512.93|2523.4|2516.1|2523.68|2516.38|2520.08|2512.78|37
1733188510000|2024-12-03 01:15:10|2523.35|2516.05|2526.65|2519.35|2527.35|2520.05|2522.8|2515.5|38
1733188520000|2024-12-03 01:15:20|2526.1|2518.8|2520.4|2513.1|2526.65|2519.35|2519.9|2512.6|33
1733188530000|2024-12-03 01:15:30|2519.9|2512.6|2519.4|2512.1|2522.3|2515|2519.4|2512.1|30
1733188540000|2024-12-03 01:15:40|2519.16|2511.86|2511.42|2504.12|2519.16|2511.86|2511.37|2504.07|37
1733188550000|2024-12-03 01:15:50|2512.6|2505.3|2511.35|2504.05|2512.95|2505.65|2509.15|2501.85|36
1733188560000|2024-12-03 01:16:00|2511.33|2504.03|2512.15|2504.85|2514.07|2506.77|2511.33|2504.03|35
1733188570000|2024-12-03 01:16:10|2512.65|2505.35|2511.38|2504.08|2513.23|2505.93|2511.2|2503.9|35
1733188580000|2024-12-03 01:16:20|2511.28|2503.98|2509.03|2501.73|2511.3|2504|2506.85|2499.55|34
1733188590000|2024-12-03 01:16:30|2508.88|2501.58|2509.05|2501.75|2510.45|2503.15|2507.69|2500.39|37
1733188600000|2024-12-03 01:16:40|2508.9|2501.6|2509.2|2501.9|2510.7|2503.4|2507.15|2499.85|34
1733188610000|2024-12-03 01:16:50|2509.1|2501.8|2508.3|2501|2509.5|2502.2|2507.3|2500|33
1733188620000|2024-12-03 01:17:00|2508.45|2501.15|2505.3|2498|2510.08|2502.78|2504.7|2497.4|40
1733188630000|2024-12-03 01:17:10|2505.55|2498.25|2510.18|2502.88|2510.85|2503.55|2505.2|2497.9|34
1733188640000|2024-12-03 01:17:20|2510.83|2503.53|2511.63|2504.33|2511.63|2504.33|2509.45|2502.15|36
1733188650000|2024-12-03 01:17:30|2510.84|2503.54|2512.28|2504.98|2512.5|2505.2|2510.67|2503.37|37
1733188660000|2024-12-03 01:17:40|2511.98|2504.68|2515.65|2508.35|2517.45|2510.15|2511.68|2504.38|38
1733188670000|2024-12-03 01:17:50|2515.15|2507.85|2513.95|2506.65|2515.15|2507.85|2511.65|2504.35|35
1733188680000|2024-12-03 01:18:00|2513.65|2506.35|2514.55|2507.25|2514.65|2507.35|2510|2502.7|36
1733188690000|2024-12-03 01:18:10|2514.75|2507.45|2515.65|2508.35|2517|2509.7|2514.13|2506.83|34
1733188700000|2024-12-03 01:18:20|2515.6|2508.3|2507.94|2500.64|2515.6|2508.3|2507.52|2500.22|38
1733188710000|2024-12-03 01:18:30|2508|2500.7|2513.01|2505.71|2514.65|2507.35|2507.58|2500.28|38
1733188720000|2024-12-03 01:18:40|2513.15|2505.85|2509.32|2502.02|2513.15|2505.85|2509.05|2501.75|39
1733188730000|2024-12-03 01:18:50|2509.26|2501.96|2509.9|2502.6|2511.22|2503.92|2505.55|2498.25|34
1733188740000|2024-12-03 01:19:00|2509.65|2502.35|2509.65|2502.35|2509.65|2502.35|2507.45|2500.15|32
1733188750000|2024-12-03 01:19:10|2510.05|2502.75|2512.8|2505.5|2512.98|2505.68|2510.05|2502.75|36
1733188760000|2024-12-03 01:19:20|2512.45|2505.15|2513.65|2506.35|2517.45|2510.15|2511.18|2503.88|38
1733188770000|2024-12-03 01:19:30|2513.7|2506.4|2509.08|2501.78|2515.02|2507.72|2508.53|2501.23|37
1733188780000|2024-12-03 01:19:40|2509.83|2502.53|2510.15|2502.85|2510.45|2503.15|2507.54|2500.24|36
1733188790000|2024-12-03 01:19:50|2509.85|2502.55|2508.85|2501.55|2510.98|2503.68|2507.29|2499.99|35
1733188800000|2024-12-03 01:20:00|2508.98|2501.68|2507.55|2500.25|2509.4|2502.1|2503.33|2496.03|34
1733188810000|2024-12-03 01:20:10|2507.85|2500.55|2508.48|2501.18|2509.65|2502.35|2504.8|2497.5|36
1733188820000|2024-12-03 01:20:20|2508.18|2500.88|2503.68|2496.38|2508.4|2501.1|2502.3|2495|38
1733188830000|2024-12-03 01:20:30|2503.51|2496.21|2506.7|2499.4|2507.85|2500.55|2503.41|2496.11|38
1733188840000|2024-12-03 01:20:40|2506.75|2499.45|2504.3|2497|2507.79|2500.49|2504|2496.7|33
1733188850000|2024-12-03 01:20:50|2504.05|2496.75|2502.8|2495.5|2506.15|2498.85|2502.1|2494.8|36
1733188860000|2024-12-03 01:21:00|2502|2494.7|2503.9|2496.6|2505.05|2497.75|2502|2494.7|37
1733188870000|2024-12-03 01:21:10|2504.9|2497.6|2506.1|2498.8|2506.1|2498.8|2503.3|2496|36
1733188880000|2024-12-03 01:21:20|2506.11|2498.81|2504.65|2497.35|2506.2|2498.9|2503.95|2496.65|38
1733188890000|2024-12-03 01:21:30|2504.5|2497.2|2498.92|2491.62|2505.6|2498.3|2498.6|2491.3|36
1733188900000|2024-12-03 01:21:40|2498.23|2490.93|2497.75|2490.45|2500.15|2492.85|2495.86|2488.56|31
1733188910000|2024-12-03 01:21:50|2497.8|2490.5|2497.75|2490.45|2498.38|2491.08|2495.85|2488.55|35
1733188920000|2024-12-03 01:22:00|2497.54|2490.24|2493.86|2486.56|2497.54|2490.24|2492.58|2485.28|38
1733188930000|2024-12-03 01:22:10|2494.55|2487.25|2493.1|2485.8|2494.55|2487.25|2491.75|2484.45|37
1733188940000|2024-12-03 01:22:20|2492.85|2485.55|2492.64|2485.34|2493|2485.7|2491.8|2484.5|36
1733188950000|2024-12-03 01:22:30|2492.84|2485.54|2494.95|2487.65|2494.95|2487.65|2491.8|2484.5|34
1733188960000|2024-12-03 01:22:40|2494.99|2487.69|2488.35|2481.05|2494.99|2487.69|2487.21|2479.91|37
1733188970000|2024-12-03 01:22:50|2488.5|2481.2|2489.05|2481.75|2489.99|2482.69|2487.15|2479.85|29
1733188980000|2024-12-03 01:23:00|2489.15|2481.85|2483.99|2476.69|2489.15|2481.85|2483.99|2476.69|32
1733188990000|2024-12-03 01:23:10|2484.57|2477.27|2484.03|2476.73|2485.1|2477.8|2482.8|2475.5|38
1733189000000|2024-12-03 01:23:20|2483.77|2476.47|2482.7|2475.4|2484.79|2477.49|2482.24|2474.94|26
1733189010000|2024-12-03 01:23:30|2482.48|2475.18|2485.13|2477.83|2485.2|2477.9|2481.4|2474.1|32
1733189020000|2024-12-03 01:23:40|2485.55|2478.25|2485.65|2478.35|2487.05|2479.75|2485.09|2477.79|25
1733189030000|2024-12-03 01:23:50|2486.03|2478.73|2487.55|2480.25|2490.33|2483.03|2486.03|2478.73|37
1733189040000|2024-12-03 01:24:00|2487.1|2479.8|2489.93|2482.63|2492.5|2485.2|2487.1|2479.8|35
1733189050000|2024-12-03 01:24:10|2489.95|2482.65|2495.85|2488.55|2495.85|2488.55|2487.58|2480.28|39
1733189060000|2024-12-03 01:24:20|2496.05|2488.75|2499.45|2492.15|2499.45|2492.15|2495.7|2488.4|28
1733189070000|2024-12-03 01:24:30|2498.6|2491.3|2502.3|2495|2503.25|2495.95|2498.6|2491.3|32
1733189080000|2024-12-03 01:24:40|2502.25|2494.95|2495.86|2488.56|2502.3|2495|2494.59|2487.29|34
1733189090000|2024-12-03 01:24:50|2495.93|2488.63|2500.1|2492.8|2500.36|2493.06|2495.93|2488.63|33
1733189100000|2024-12-03 01:25:00|2500.13|2492.83|2500.38|2493.08|2500.75|2493.45|2498.7|2491.4|36
1733189110000|2024-12-03 01:25:10|2500.37|2493.07|2504.15|2496.85|2505.15|2497.85|2499.6|2492.3|37
1733189120000|2024-12-03 01:25:20|2504.65|2497.35|2503.57|2496.27|2504.75|2497.45|2502.57|2495.27|26
1733189130000|2024-12-03 01:25:30|2503.6|2496.3|2504.44|2497.14|2504.8|2497.5|2503.13|2495.83|32
1733189140000|2024-12-03 01:25:40|2504.24|2496.94|2500.46|2493.16|2504.24|2496.94|2500.34|2493.04|37
1733189150000|2024-12-03 01:25:50|2500.97|2493.67|2497.8|2490.5|2501.97|2494.67|2495.6|2488.3|29
1733189160000|2024-12-03 01:26:00|2497.9|2490.6|2502.8|2495.5|2503.3|2496|2497.85|2490.55|35
1733189170000|2024-12-03 01:26:10|2502.72|2495.42|2511.22|2503.92|2511.37|2504.07|2502.72|2495.42|36
1733189180000|2024-12-03 01:26:20|2511.23|2503.93|2505.75|2498.45|2511.45|2504.15|2505.5|2498.2|30
1733189190000|2024-12-03 01:26:30|2505.15|2497.85|2502.4|2495.1|2505.15|2497.85|2501.45|2494.15|25
1733189200000|2024-12-03 01:26:40|2502.75|2495.45|2504.4|2497.1|2505.19|2497.89|2501.1|2493.8|35
1733189210000|2024-12-03 01:26:50|2503.9|2496.6|2504.1|2496.8|2504.6|2497.3|2501.75|2494.45|31
1733189220000|2024-12-03 01:27:00|2504.15|2496.85|2506.09|2498.79|2509.08|2501.78|2504.15|2496.85|36
1733189230000|2024-12-03 01:27:10|2507.15|2499.85|2502.5|2495.2|2507.15|2499.85|2502.13|2494.83|30
1733189240000|2024-12-03 01:27:20|2502.65|2495.35|2503.09|2495.79|2504.16|2496.86|2500.98|2493.68|31
1733189250000|2024-12-03 01:27:30|2503|2495.7|2506.65|2499.35|2508.25|2500.95|2503|2495.7|38
1733189260000|2024-12-03 01:27:40|2506.7|2499.4|2508.75|2501.45|2508.75|2501.45|2506.35|2499.05|37
1733189270000|2024-12-03 01:27:50|2507.85|2500.55|2508.5|2501.2|2508.75|2501.45|2505.75|2498.45|36
1733189280000|2024-12-03 01:28:00|2508.6|2501.3|2507.6|2500.3|2508.71|2501.41|2507.08|2499.78|32
1733189290000|2024-12-03 01:28:10|2506.5|2499.2|2496.73|2489.43|2507.65|2500.35|2495.45|2488.15|37
1733189300000|2024-12-03 01:28:20|2496.48|2489.18|2496.47|2489.17|2496.64|2489.34|2494.42|2487.12|35
1733189310000|2024-12-03 01:28:30|2496.59|2489.29|2499.72|2492.42|2499.89|2492.59|2496.59|2489.29|35
1733189320000|2024-12-03 01:28:40|2499.55|2492.25|2503.73|2496.43|2503.73|2496.43|2497.76|2490.46|37
1733189330000|2024-12-03 01:28:50|2503.58|2496.28|2503.27|2495.97|2504.61|2497.31|2502.37|2495.07|35
1733189340000|2024-12-03 01:29:00|2503.21|2495.91|2505.7|2498.4|2505.9|2498.6|2501.65|2494.35|30
1733189350000|2024-12-03 01:29:10|2505.2|2497.9|2503.54|2496.24|2505.2|2497.9|2501.8|2494.5|31
1733189360000|2024-12-03 01:29:20|2504.01|2496.71|2499.35|2492.05|2504.2|2496.9|2499.35|2492.05|28
1733189370000|2024-12-03 01:29:30|2500.8|2493.5|2500.68|2493.38|2501.13|2493.83|2498.56|2491.26|36
1733189380000|2024-12-03 01:29:40|2500.62|2493.32|2495|2487.7|2500.62|2493.32|2494.9|2487.6|31
1733189390000|2024-12-03 01:29:50|2494.9|2487.6|2495.9|2488.6|2496.15|2488.85|2494.65|2487.35|29
1733189400000|2024-12-03 01:30:00|2496.74|2489.44|2496|2488.7|2498.31|2491.01|2495.66|2488.36|35
1733189410000|2024-12-03 01:30:10|2495.95|2488.65|2496.65|2489.35|2497.91|2490.61|2493.9|2486.6|35
1733189420000|2024-12-03 01:30:20|2496.54|2489.24|2495.54|2488.24|2496.98|2489.68|2495.35|2488.05|35
1733189430000|2024-12-03 01:30:30|2495.34|2488.04|2494.68|2487.38|2496.7|2489.4|2493.65|2486.35|37
1733189440000|2024-12-03 01:30:40|2494.93|2487.63|2494.34|2487.04|2496.77|2489.47|2493.65|2486.35|35
1733189450000|2024-12-03 01:30:50|2494.3|2487|2497.85|2490.55|2497.85|2490.55|2494.3|2487|34
1733189460000|2024-12-03 01:31:00|2497.65|2490.35|2491.87|2484.57|2497.65|2490.35|2491|2483.7|32
1733189470000|2024-12-03 01:31:10|2492.15|2484.85|2489.3|2482|2492.15|2484.85|2486.6|2479.3|34
1733189480000|2024-12-03 01:31:20|2488.65|2481.35|2484.92|2477.62|2488.65|2481.35|2484.92|2477.62|31
1733189490000|2024-12-03 01:31:30|2485.02|2477.72|2483.61|2476.31|2485.92|2478.62|2482.78|2475.48|35
1733189500000|2024-12-03 01:31:40|2483.06|2475.76|2486.7|2479.4|2486.7|2479.4|2482.15|2474.85|32
1733189510000|2024-12-03 01:31:50|2486.52|2479.22|2487.79|2480.49|2487.79|2480.49|2486.21|2478.91|25
1733189520000|2024-12-03 01:32:00|2487.21|2479.91|2490.85|2483.55|2491.29|2483.99|2485.44|2478.14|32
1733189530000|2024-12-03 01:32:10|2490.65|2483.35|2490.18|2482.88|2491.53|2484.23|2488.7|2481.4|39
1733189540000|2024-12-03 01:32:20|2490.31|2483.01|2489.5|2482.2|2490.65|2483.35|2486.2|2478.9|34
1733189550000|2024-12-03 01:32:30|2489.03|2481.73|2488.62|2481.32|2489.54|2482.24|2486.65|2479.35|37
1733189560000|2024-12-03 01:32:40|2488.57|2481.27|2488.85|2481.55|2489.65|2482.35|2486.8|2479.5|37
1733189570000|2024-12-03 01:32:50|2488.99|2481.69|2486.19|2478.89|2489.95|2482.65|2485.48|2478.18|34
1733189580000|2024-12-03 01:33:00|2486.29|2478.99|2485.55|2478.25|2486.85|2479.55|2484.65|2477.35|38
1733189590000|2024-12-03 01:33:10|2484.95|2477.65|2482.55|2475.25|2486.05|2478.75|2481.55|2474.25|39
1733189600000|2024-12-03 01:33:20|2482.99|2475.69|2482.55|2475.25|2483.29|2475.99|2479.65|2472.35|36
1733189610000|2024-12-03 01:33:30|2482.5|2475.2|2485.95|2478.65|2486.65|2479.35|2482.5|2475.2|35
1733189620000|2024-12-03 01:33:40|2485.9|2478.6|2488.65|2481.35|2491|2483.7|2485.57|2478.27|31
1733189630000|2024-12-03 01:33:50|2488.05|2480.75|2487.8|2480.5|2488.46|2481.16|2487.05|2479.75|33
1733189640000|2024-12-03 01:34:00|2487.7|2480.4|2484.42|2477.12|2487.7|2480.4|2484.1|2476.8|34
1733189650000|2024-12-03 01:34:10|2484.27|2476.97|2484.15|2476.85|2485.5|2478.2|2483.65|2476.35|35
1733189660000|2024-12-03 01:34:20|2484.31|2477.01|2483.18|2475.88|2486.25|2478.95|2482.85|2475.55|31
1733189670000|2024-12-03 01:34:30|2482.68|2475.38|2486.53|2479.23|2486.53|2479.23|2482.68|2475.38|34
1733189680000|2024-12-03 01:34:40|2486.67|2479.37|2485.65|2478.35|2489.65|2482.35|2485.55|2478.25|31
1733189690000|2024-12-03 01:34:50|2485.6|2478.3|2486.26|2478.96|2486.5|2479.2|2485.3|2478|28
1733189700000|2024-12-03 01:35:00|2486.35|2479.05|2489.3|2482|2490.75|2483.45|2485.55|2478.25|35
1733189710000|2024-12-03 01:35:10|2489.8|2482.5|2493.68|2486.38|2493.87|2486.57|2489.7|2482.4|33
1733189720000|2024-12-03 01:35:20|2494.94|2487.64|2497|2489.7|2497.33|2490.03|2494.79|2487.49|34
1733189730000|2024-12-03 01:35:30|2497.03|2489.73|2499.5|2492.2|2500.13|2492.83|2496.85|2489.55|33
1733189740000|2024-12-03 01:35:40|2499.4|2492.1|2499.7|2492.4|2500.93|2493.63|2498.88|2491.58|35
1733189750000|2024-12-03 01:35:50|2499.35|2492.05|2500.1|2492.8|2500.1|2492.8|2497.45|2490.15|33
1733189760000|2024-12-03 01:36:00|2500.2|2492.9|2502.3|2495|2502.81|2495.51|2500|2492.7|36
1733189770000|2024-12-03 01:36:10|2502.25|2494.95|2500.45|2493.15|2502.3|2495|2499.6|2492.3|29
1733189780000|2024-12-03 01:36:20|2500.35|2493.05|2501.92|2494.62|2502.44|2495.14|2500.3|2493|35
1733189790000|2024-12-03 01:36:30|2501.94|2494.64|2502.2|2494.9|2502.85|2495.55|2501.67|2494.37|30
1733189800000|2024-12-03 01:36:40|2503.45|2496.15|2500.72|2493.42|2506.1|2498.8|2500.72|2493.42|36
1733189810000|2024-12-03 01:36:50|2501.2|2493.9|2497.08|2489.78|2501.2|2493.9|2497.08|2489.78|36
1733189820000|2024-12-03 01:37:00|2497.5|2490.2|2500.59|2493.29|2501.23|2493.93|2493.8|2486.5|34
1733189830000|2024-12-03 01:37:10|2500.15|2492.85|2501.45|2494.15|2501.45|2494.15|2498.25|2490.95|32
1733189840000|2024-12-03 01:37:20|2501.25|2493.95|2505.2|2497.9|2505.2|2497.9|2500.05|2492.75|37
1733189850000|2024-12-03 01:37:30|2505.35|2498.05|2510.45|2503.15|2511|2503.7|2504.65|2497.35|37
1733189860000|2024-12-03 01:37:40|2510.85|2503.55|2512.9|2505.6|2514.05|2506.75|2509.7|2502.4|33
1733189870000|2024-12-03 01:37:50|2513|2505.7|2511.53|2504.23|2513.5|2506.2|2511.15|2503.85|37
1733189880000|2024-12-03 01:38:00|2511.08|2503.78|2508.3|2501|2513.1|2505.8|2508.1|2500.8|37
1733189890000|2024-12-03 01:38:10|2509.97|2502.67|2507.27|2499.97|2509.97|2502.67|2506.96|2499.66|36
1733189900000|2024-12-03 01:38:20|2507.7|2500.4|2507.93|2500.63|2508.16|2500.86|2506.04|2498.74|34
1733189910000|2024-12-03 01:38:30|2507.95|2500.65|2512.02|2504.72|2512.8|2505.5|2507.62|2500.32|32
1733189920000|2024-12-03 01:38:40|2511.95|2504.65|2506.45|2499.15|2511.95|2504.65|2506.45|2499.15|40
1733189930000|2024-12-03 01:38:50|2506.5|2499.2|2508.66|2501.36|2509.75|2502.45|2506.23|2498.93|38
1733189940000|2024-12-03 01:39:00|2508.5|2501.2|2510.6|2503.3|2510.6|2503.3|2505.35|2498.05|36
1733189950000|2024-12-03 01:39:10|2511.05|2503.75|2511.39|2504.09|2512.88|2505.58|2510.5|2503.2|36
1733189960000|2024-12-03 01:39:20|2511.55|2504.25|2513.75|2506.45|2514.1|2506.8|2510.72|2503.42|36
1733189970000|2024-12-03 01:39:30|2512.95|2505.65|2515.05|2507.75|2515.9|2508.6|2512.4|2505.1|38
1733189980000|2024-12-03 01:39:40|2515.79|2508.49|2514.95|2507.65|2517.1|2509.8|2514.45|2507.15|28
1733189990000|2024-12-03 01:39:50|2515.08|2507.78|2514.67|2507.37|2515.4|2508.1|2513.65|2506.35|39
1733190000000|2024-12-03 01:40:00|2514.62|2507.32|2515.95|2508.65|2517.77|2510.47|2513.05|2505.75|39
1733190010000|2024-12-03 01:40:10|2516.01|2508.71|2519.7|2512.4|2520.7|2513.4|2516.01|2508.71|34
1733190020000|2024-12-03 01:40:20|2519.6|2512.3|2519.76|2512.46|2520.55|2513.25|2518.05|2510.75|31
1733190030000|2024-12-03 01:40:30|2519.71|2512.41|2517.38|2510.08|2519.9|2512.6|2514.65|2507.35|39
1733190040000|2024-12-03 01:40:40|2517.28|2509.98|2518.45|2511.15|2518.5|2511.2|2515.1|2507.8|36
1733190050000|2024-12-03 01:40:50|2518.5|2511.2|2520.24|2512.94|2520.24|2512.94|2517.05|2509.75|33
1733190060000|2024-12-03 01:41:00|2520.14|2512.84|2531|2523.7|2531.15|2523.85|2520.04|2512.74|39
1733190070000|2024-12-03 01:41:10|2531.05|2523.75|2532.45|2525.15|2533.55|2526.25|2529.2|2521.9|32
1733190080000|2024-12-03 01:41:20|2535.5|2528.2|2533.3|2526|2535.5|2528.2|2531.56|2524.26|27
1733190090000|2024-12-03 01:41:30|2533.4|2526.1|2535.5|2528.2|2535.9|2528.6|2533.4|2526.1|34
1733190100000|2024-12-03 01:41:40|2536.15|2528.85|2534.65|2527.35|2537.39|2530.09|2534.33|2527.03|37
1733190110000|2024-12-03 01:41:50|2534.63|2527.33|2535.95|2528.65|2537.99|2530.69|2534.4|2527.1|40
1733190120000|2024-12-03 01:42:00|2535.55|2528.25|2531.43|2524.13|2535.55|2528.25|2530.62|2523.32|37
1733190130000|2024-12-03 01:42:10|2531.05|2523.75|2529.93|2522.63|2531.65|2524.35|2528.76|2521.46|33
1733190140000|2024-12-03 01:42:20|2529.9|2522.6|2528.09|2520.79|2529.9|2522.6|2526.65|2519.35|31
1733190150000|2024-12-03 01:42:30|2528.19|2520.89|2534.7|2527.4|2534.7|2527.4|2528.19|2520.89|37
1733190160000|2024-12-03 01:42:40|2534|2526.7|2533.44|2526.14|2534.7|2527.4|2533.05|2525.75|33
1733190170000|2024-12-03 01:42:50|2533.8|2526.5|2537.05|2529.75|2537.44|2530.14|2533.35|2526.05|35
1733190180000|2024-12-03 01:43:00|2537.25|2529.95|2535.15|2527.85|2537.95|2530.65|2534.56|2527.26|38
1733190190000|2024-12-03 01:43:10|2535.1|2527.8|2530.72|2523.42|2535.1|2527.8|2530.72|2523.42|37
1733190200000|2024-12-03 01:43:20|2530.87|2523.57|2534.63|2527.33|2534.63|2527.33|2530.55|2523.25|35
1733190210000|2024-12-03 01:43:30|2534.58|2527.28|2534.43|2527.13|2535.97|2528.67|2532.65|2525.35|38
1733190220000|2024-12-03 01:43:40|2534.72|2527.42|2533.2|2525.9|2535.48|2528.18|2531.9|2524.6|37
1733190230000|2024-12-03 01:43:50|2532.8|2525.5|2530.65|2523.35|2532.8|2525.5|2530.23|2522.93|38
1733190240000|2024-12-03 01:44:00|2530.7|2523.4|2529.44|2522.14|2531.3|2524|2529.09|2521.79|39
1733190250000|2024-12-03 01:44:10|2529.55|2522.25|2530.65|2523.35|2533.35|2526.05|2529.47|2522.17|32
1733190260000|2024-12-03 01:44:20|2531.05|2523.75|2531|2523.7|2532.15|2524.85|2529.35|2522.05|28
1733190270000|2024-12-03 01:44:30|2531.73|2524.43|2533.1|2525.8|2534.92|2527.62|2530.97|2523.67|38
1733190280000|2024-12-03 01:44:40|2533.05|2525.75|2535.29|2527.99|2536.3|2529|2533.05|2525.75|37
1733190290000|2024-12-03 01:44:50|2535.71|2528.41|2539.75|2532.45|2539.75|2532.45|2535.29|2527.99|35
1733190300000|2024-12-03 01:45:00|2539.4|2532.1|2547.65|2540.35|2547.65|2540.35|2539.4|2532.1|38
1733190310000|2024-12-03 01:45:10|2547.43|2540.13|2538.95|2531.65|2548.2|2540.9|2538.95|2531.65|35
1733190320000|2024-12-03 01:45:20|2539.08|2531.78|2535.1|2527.8|2540.4|2533.1|2534.34|2527.04|36
1733190330000|2024-12-03 01:45:30|2535.27|2527.97|2535.4|2528.1|2539.45|2532.15|2533.38|2526.08|37
1733190340000|2024-12-03 01:45:40|2536.3|2529|2528.3|2521|2536.3|2529|2528.3|2521|35
1733190350000|2024-12-03 01:45:50|2528.2|2520.9|2522.4|2515.1|2528.2|2520.9|2519.9|2512.6|37
1733190360000|2024-12-03 01:46:00|2522.25|2514.95|2520.62|2513.32|2522.67|2515.37|2520.62|2513.32|38
1733190370000|2024-12-03 01:46:10|2520.86|2513.56|2519.91|2512.61|2521|2513.7|2518.67|2511.37|33
1733190380000|2024-12-03 01:46:20|2519.71|2512.41|2523.9|2516.6|2523.94|2516.64|2518.75|2511.45|34
1733190390000|2024-12-03 01:46:30|2523.65|2516.35|2527|2519.7|2527.2|2519.9|2523.65|2516.35|39
1733190400000|2024-12-03 01:46:40|2526.82|2519.52|2525.35|2518.05|2530.67|2523.37|2525.35|2518.05|38
1733190410000|2024-12-03 01:46:50|2525.25|2517.95|2523.48|2516.18|2528.36|2521.06|2523.48|2516.18|39
1733190420000|2024-12-03 01:47:00|2523.23|2515.93|2522.95|2515.65|2523.45|2516.15|2521.5|2514.2|36
1733190430000|2024-12-03 01:47:10|2522.96|2515.66|2518.75|2511.45|2524.63|2517.33|2518.2|2510.9|37
1733190440000|2024-12-03 01:47:20|2519.14|2511.84|2514.31|2507.01|2520.4|2513.1|2511.53|2504.23|38
1733190450000|2024-12-03 01:47:30|2514.35|2507.05|2519.35|2512.05|2520.1|2512.8|2514.35|2507.05|37
1733190460000|2024-12-03 01:47:40|2518.75|2511.45|2517.85|2510.55|2519.75|2512.45|2514.72|2507.42|31
1733190470000|2024-12-03 01:47:50|2517.82|2510.52|2508.15|2500.85|2517.82|2510.52|2507.05|2499.75|38
1733190480000|2024-12-03 01:48:00|2508.3|2501|2506.8|2499.5|2510.77|2503.47|2506.05|2498.75|37
1733190490000|2024-12-03 01:48:10|2506.45|2499.15|2504.2|2496.9|2506.85|2499.55|2504.18|2496.88|38
1733190500000|2024-12-03 01:48:20|2504.05|2496.75|2503.68|2496.38|2505.15|2497.85|2503.65|2496.35|37
1733190510000|2024-12-03 01:48:30|2503.58|2496.28|2491.65|2484.35|2504|2496.7|2489.7|2482.4|34
1733190520000|2024-12-03 01:48:40|2491.6|2484.3|2492.89|2485.59|2493.4|2486.1|2489.95|2482.65|35
1733190530000|2024-12-03 01:48:50|2493.4|2486.1|2492.55|2485.25|2493.4|2486.1|2490.9|2483.6|37
1733190540000|2024-12-03 01:49:00|2492.5|2485.2|2491.85|2484.55|2492.97|2485.67|2491.05|2483.75|37
1733190550000|2024-12-03 01:49:10|2491.7|2484.4|2488.65|2481.35|2492.4|2485.1|2487.9|2480.6|34
1733190560000|2024-12-03 01:49:20|2488.15|2480.85|2487.65|2480.35|2488.61|2481.31|2486.75|2479.45|34
1733190570000|2024-12-03 01:49:30|2487.68|2480.38|2487.1|2479.8|2487.7|2480.4|2485.1|2477.8|29
1733190580000|2024-12-03 01:49:40|2487.05|2479.75|2479.21|2471.91|2487.1|2479.8|2479.21|2471.91|28
1733190590000|2024-12-03 01:49:50|2479.25|2471.95|2479.35|2472.05|2479.35|2472.05|2476.49|2469.19|32
1733190600000|2024-12-03 01:50:00|2478.9|2471.6|2477.75|2470.45|2479.54|2472.24|2476.85|2469.55|39
1733190610000|2024-12-03 01:50:10|2477.7|2470.4|2479.94|2472.64|2480.95|2473.65|2476.72|2469.42|35
1733190620000|2024-12-03 01:50:20|2480.15|2472.85|2476.72|2469.42|2480.15|2472.85|2476.72|2469.42|33
1733190630000|2024-12-03 01:50:30|2477.65|2470.35|2475.63|2468.33|2478.61|2471.31|2475.63|2468.33|33
1733190640000|2024-12-03 01:50:40|2475.6|2468.3|2473.11|2465.81|2475.6|2468.3|2469.35|2462.05|36
1733190650000|2024-12-03 01:50:50|2472.55|2465.25|2472.07|2464.77|2473.45|2466.15|2470.15|2462.85|38
1733190660000|2024-12-03 01:51:00|2472.15|2464.85|2479.65|2472.35|2479.85|2472.55|2472.07|2464.77|37
1733190670000|2024-12-03 01:51:10|2479.88|2472.58|2484.05|2476.75|2484.05|2476.75|2479.88|2472.58|34
1733190680000|2024-12-03 01:51:20|2483.95|2476.65|2486.1|2478.8|2486.1|2478.8|2481.57|2474.27|36
1733190690000|2024-12-03 01:51:30|2485.65|2478.35|2490.48|2483.18|2491.2|2483.9|2484.75|2477.45|36
1733190700000|2024-12-03 01:51:40|2490.3|2483|2490.29|2482.99|2492.3|2485|2489|2481.7|38
1733190710000|2024-12-03 01:51:50|2491.55|2484.25|2491.85|2484.55|2492.65|2485.35|2490.39|2483.09|37
1733190720000|2024-12-03 01:52:00|2492.5|2485.2|2490.76|2483.46|2492.9|2485.6|2489.65|2482.35|34
1733190730000|2024-12-03 01:52:10|2489.65|2482.35|2491.48|2484.18|2492.03|2484.73|2489.65|2482.35|35
1733190740000|2024-12-03 01:52:20|2491.45|2484.15|2492.4|2485.1|2492.4|2485.1|2486.73|2479.43|38
1733190750000|2024-12-03 01:52:30|2492.45|2485.15|2490.86|2483.56|2494.09|2486.79|2490.86|2483.56|37
1733190760000|2024-12-03 01:52:40|2490.65|2483.35|2486.83|2479.53|2490.65|2483.35|2486.83|2479.53|33
1733190770000|2024-12-03 01:52:50|2487.35|2480.05|2486.54|2479.24|2487.55|2480.25|2485.1|2477.8|39
1733190780000|2024-12-03 01:53:00|2486.2|2478.9|2488.87|2481.57|2488.87|2481.57|2486.2|2478.9|38
1733190790000|2024-12-03 01:53:10|2489.74|2482.44|2490.64|2483.34|2492.13|2484.83|2489.72|2482.42|33
1733190800000|2024-12-03 01:53:20|2489.8|2482.5|2491.5|2484.2|2492.28|2484.98|2489.65|2482.35|34
1733190810000|2024-12-03 01:53:30|2491.57|2484.27|2485.7|2478.4|2494.6|2487.3|2485.7|2478.4|36
1733190820000|2024-12-03 01:53:40|2486.5|2479.2|2486.15|2478.85|2486.95|2479.65|2485.2|2477.9|35
1733190830000|2024-12-03 01:53:50|2486.4|2479.1|2485.44|2478.14|2488.25|2480.95|2485.3|2478|32
1733190840000|2024-12-03 01:54:00|2485.6|2478.3|2484.1|2476.8|2485.6|2478.3|2483.45|2476.15|33
1733190850000|2024-12-03 01:54:10|2484.15|2476.85|2489.15|2481.85|2489.15|2481.85|2482.55|2475.25|38
1733190860000|2024-12-03 01:54:20|2489.17|2481.87|2485.8|2478.5|2490.39|2483.09|2485.8|2478.5|32
1733190870000|2024-12-03 01:54:30|2485.95|2478.65|2486.45|2479.15|2487.6|2480.3|2485.55|2478.25|30
1733190880000|2024-12-03 01:54:40|2486.55|2479.25|2488.5|2481.2|2488.61|2481.31|2485.95|2478.65|36
1733190890000|2024-12-03 01:54:50|2488.48|2481.18|2487.56|2480.26|2491|2483.7|2487.56|2480.26|30
1733190900000|2024-12-03 01:55:00|2487.54|2480.24|2486.84|2479.54|2487.54|2480.24|2484.3|2477|36
1733190910000|2024-12-03 01:55:10|2486.95|2479.65|2483.6|2476.3|2487.5|2480.2|2480.68|2473.38|34
1733190920000|2024-12-03 01:55:20|2484.15|2476.85|2485.4|2478.1|2489.3|2482|2484.15|2476.85|36
1733190930000|2024-12-03 01:55:30|2485.25|2477.95|2489.25|2481.95|2490.75|2483.45|2485.2|2477.9|29
1733190940000|2024-12-03 01:55:40|2489.55|2482.25|2487.15|2479.85|2489.75|2482.45|2487.15|2479.85|27
1733190950000|2024-12-03 01:55:50|2487.1|2479.8|2486.9|2479.6|2489.25|2481.95|2486.7|2479.4|36
1733190960000|2024-12-03 01:56:00|2486.85|2479.55|2480.85|2473.55|2486.85|2479.55|2480.25|2472.95|32
1733190970000|2024-12-03 01:56:10|2481.3|2474|2482.55|2475.25|2483.45|2476.15|2480.9|2473.6|33
1733190980000|2024-12-03 01:56:20|2482.1|2474.8|2483.4|2476.1|2484.4|2477.1|2481.3|2474|26
1733190990000|2024-12-03 01:56:30|2483.25|2475.95|2473.7|2466.4|2483.55|2476.25|2473.6|2466.3|20
1733191000000|2024-12-03 01:56:40|2473.8|2466.5|2470.25|2462.95|2473.8|2466.5|2470.25|2462.95|24
1733191010000|2024-12-03 01:56:50|2470.5|2463.2|2470.35|2463.05|2470.65|2463.35|2469.5|2462.2|13
1733191020000|2024-12-03 01:57:00|2470.65|2463.35|2474.4|2467.1|2474.4|2467.1|2470.65|2463.35|32
1733191030000|2024-12-03 01:57:10|2474.6|2467.3|2467.6|2460.3|2475.65|2468.35|2467.6|2460.3|29
1733191040000|2024-12-03 01:57:20|2467.4|2460.1|2467.65|2460.35|2467.65|2460.35|2465.5|2458.2|24
1733191050000|2024-12-03 01:57:30|2467.4|2460.1|2460.9|2453.6|2467.85|2460.55|2459.55|2452.25|33
1733191060000|2024-12-03 01:57:40|2460.8|2453.5|2464.45|2457.15|2464.55|2457.25|2460.8|2453.5|16
1733191070000|2024-12-03 01:57:50|2464.55|2457.25|2459.85|2452.55|2464.55|2457.25|2459.3|2452|28
1733191080000|2024-12-03 01:58:00|2460.85|2453.55|2462.35|2455.05|2463.55|2456.25|2460.85|2453.55|18
1733191090000|2024-12-03 01:58:10|2462.8|2455.5|2464.4|2457.1|2465.55|2458.25|2462.8|2455.5|16
1733191100000|2024-12-03 01:58:20|2463.9|2456.6|2462.3|2455|2463.9|2456.6|2462.3|2455|11
1733191110000|2024-12-03 01:58:30|2462.4|2455.1|2458.45|2451.15|2462.4|2455.1|2458.45|2451.15|28
1733191120000|2024-12-03 01:58:40|2458.5|2451.2|2462.65|2455.35|2462.9|2455.6|2458.4|2451.1|22
1733191130000|2024-12-03 01:58:50|2462.4|2455.1|2463.2|2455.9|2463.25|2455.95|2461.4|2454.1|22
1733191140000|2024-12-03 01:59:00|2462.85|2455.55|2459.45|2452.15|2462.85|2455.55|2459.45|2452.15|10
1733191150000|2024-12-03 01:59:10|2459.65|2452.35|2459.8|2452.5|2461.4|2454.1|2459.45|2452.15|25
1733191160000|2024-12-03 01:59:20|2459.7|2452.4|2460.5|2453.2|2460.55|2453.25|2459.65|2452.35|18
1733191170000|2024-12-03 01:59:30|2460.55|2453.25|2462.05|2454.75|2462.15|2454.85|2459.4|2452.1|11
1733191180000|2024-12-03 01:59:40|2461.95|2454.65|2457.35|2450.05|2462.05|2454.75|2457.35|2450.05|26
1733191190000|2024-12-03 01:59:50|2457.4|2450.1|2455.55|2448.25|2457.4|2450.1|2454.5|2447.2|20
1733191200000|2024-12-03 02:00:00|2455.5|2448.2|2460.75|2453.45|2461.4|2454.1|2455.5|2448.2|30
1733191210000|2024-12-03 02:00:10|2460.3|2453|2458.4|2451.1|2461.55|2454.25|2458.4|2451.1|21
1733191220000|2024-12-03 02:00:20|2458.35|2451.05|2457.15|2449.85|2458.95|2451.65|2457.05|2449.75|30
1733191230000|2024-12-03 02:00:30|2457.55|2450.25|2456.8|2449.5|2457.8|2450.5|2456.8|2449.5|15
1733191240000|2024-12-03 02:00:40|2457.1|2449.8|2461.55|2454.25|2461.61|2454.31|2456.53|2449.23|35
1733191250000|2024-12-03 02:00:50|2462.87|2455.57|2466.86|2459.56|2467.13|2459.83|2462.87|2455.57|38
1733191260000|2024-12-03 02:01:00|2466.81|2459.51|2470.9|2463.6|2471.15|2463.85|2466.81|2459.51|38
1733191270000|2024-12-03 02:01:10|2470.65|2463.35|2469.85|2462.55|2472.97|2465.67|2469.85|2462.55|33
1733191280000|2024-12-03 02:01:20|2469.98|2462.68|2467|2459.7|2470.1|2462.8|2465.53|2458.23|35
1733191290000|2024-12-03 02:01:30|2466.95|2459.65|2461.45|2454.15|2467.6|2460.3|2461.45|2454.15|35
1733191300000|2024-12-03 02:01:40|2461.55|2454.25|2451.35|2444.05|2461.55|2454.25|2451.35|2444.05|40
1733191310000|2024-12-03 02:01:50|2451.93|2444.63|2452.35|2445.05|2452.35|2445.05|2450.63|2443.33|40
1733191320000|2024-12-03 02:02:00|2453|2445.7|2450.85|2443.55|2453.31|2446.01|2449.61|2442.31|37
1733191330000|2024-12-03 02:02:10|2450.6|2443.3|2441.65|2434.35|2450.6|2443.3|2440.3|2433|40
1733191340000|2024-12-03 02:02:20|2441.8|2434.5|2440.2|2432.9|2442.57|2435.27|2439.64|2432.34|40
1733191350000|2024-12-03 02:02:30|2440.25|2432.95|2440.65|2433.35|2441.1|2433.8|2438.14|2430.84|36
1733191360000|2024-12-03 02:02:40|2440.85|2433.55|2435.45|2428.15|2440.85|2433.55|2434.6|2427.3|38
1733191370000|2024-12-03 02:02:50|2435.32|2428.02|2434.61|2427.31|2436.1|2428.8|2432.92|2425.62|39
1733191380000|2024-12-03 02:03:00|2435.69|2428.39|2436.03|2428.73|2438.45|2431.15|2435.63|2428.33|34
1733191390000|2024-12-03 02:03:10|2436.18|2428.88|2432.82|2425.52|2436.62|2429.32|2431.84|2424.54|36
1733191400000|2024-12-03 02:03:20|2432.86|2425.56|2433|2425.7|2435|2427.7|2432.72|2425.42|36
1733191410000|2024-12-03 02:03:30|2432.9|2425.6|2430.61|2423.31|2433.68|2426.38|2429.41|2422.11|37
1733191420000|2024-12-03 02:03:40|2430.43|2423.13|2429.85|2422.55|2431.05|2423.75|2429.15|2421.85|36
1733191430000|2024-12-03 02:03:50|2429.58|2422.28|2430.6|2423.3|2431|2423.7|2429.58|2422.28|37
1733191440000|2024-12-03 02:04:00|2430.75|2423.45|2431.6|2424.3|2432|2424.7|2430.5|2423.2|29
1733191450000|2024-12-03 02:04:10|2431.7|2424.4|2432.27|2424.97|2432.87|2425.57|2431.5|2424.2|35
1733191460000|2024-12-03 02:04:20|2432.28|2424.98|2432.12|2424.82|2433.35|2426.05|2430.7|2423.4|35
1733191470000|2024-12-03 02:04:30|2432.61|2425.31|2435.65|2428.35|2437.85|2430.55|2432.61|2425.31|38
1733191480000|2024-12-03 02:04:40|2435.55|2428.25|2435.05|2427.75|2437.13|2429.83|2435|2427.7|30
1733191490000|2024-12-03 02:04:50|2435.3|2428|2435.5|2428.2|2436.9|2429.6|2434.8|2427.5|39
1733191500000|2024-12-03 02:05:00|2434.53|2427.23|2429.13|2421.83|2435|2427.7|2428.65|2421.35|37
1733191510000|2024-12-03 02:05:10|2429.1|2421.8|2430.05|2422.75|2431.23|2423.93|2428.71|2421.41|36
1733191520000|2024-12-03 02:05:20|2429.95|2422.65|2428.08|2420.78|2430.1|2422.8|2427.93|2420.63|30
1733191530000|2024-12-03 02:05:30|2428.05|2420.75|2426.2|2418.9|2428.1|2420.8|2424.27|2416.97|34
1733191540000|2024-12-03 02:05:40|2426.15|2418.85|2426.4|2419.1|2428.18|2420.88|2426|2418.7|33
1733191550000|2024-12-03 02:05:50|2426.3|2419|2431.96|2424.66|2432.15|2424.85|2426.3|2419|33
1733191560000|2024-12-03 02:06:00|2432.15|2424.85|2432.69|2425.39|2434.33|2427.03|2432.15|2424.85|33
1733191570000|2024-12-03 02:06:10|2433.48|2426.18|2433.3|2426|2434.68|2427.38|2432.12|2424.82|35
1733191580000|2024-12-03 02:06:20|2433.15|2425.85|2432.89|2425.59|2434.6|2427.3|2432.77|2425.47|29
1733191590000|2024-12-03 02:06:30|2432.8|2425.5|2433.15|2425.85|2433.55|2426.25|2431.15|2423.85|32
1733191600000|2024-12-03 02:06:40|2433.05|2425.75|2434.72|2427.42|2435.15|2427.85|2433|2425.7|34
1733191610000|2024-12-03 02:06:50|2434.71|2427.41|2434.6|2427.3|2436.84|2429.54|2434.6|2427.3|34
1733191620000|2024-12-03 02:07:00|2434.5|2427.2|2434.25|2426.95|2437.05|2429.75|2433.9|2426.6|34
1733191630000|2024-12-03 02:07:10|2434.8|2427.5|2434.57|2427.27|2436.15|2428.85|2434.15|2426.85|33
1733191640000|2024-12-03 02:07:20|2434.62|2427.32|2436.25|2428.95|2439.05|2431.75|2434.62|2427.32|35
1733191650000|2024-12-03 02:07:30|2435.65|2428.35|2434.9|2427.6|2436.23|2428.93|2433.65|2426.35|38
1733191660000|2024-12-03 02:07:40|2434.75|2427.45|2433.6|2426.3|2435.75|2428.45|2433.49|2426.19|32
1733191670000|2024-12-03 02:07:50|2433.65|2426.35|2433.22|2425.92|2434.95|2427.65|2433.12|2425.82|30
1733191680000|2024-12-03 02:08:00|2432.45|2425.15|2433.1|2425.8|2434.05|2426.75|2431.85|2424.55|36
1733191690000|2024-12-03 02:08:10|2433|2425.7|2430.85|2423.55|2433.65|2426.35|2430.65|2423.35|35
1733191700000|2024-12-03 02:08:20|2430.78|2423.48|2430.65|2423.35|2432.05|2424.75|2430.6|2423.3|33
1733191710000|2024-12-03 02:08:30|2430.75|2423.45|2431.15|2423.85|2431.78|2424.48|2430.52|2423.22|28
1733191720000|2024-12-03 02:08:40|2430.95|2423.65|2432.57|2425.27|2432.65|2425.35|2430.4|2423.1|29
1733191730000|2024-12-03 02:08:50|2432.18|2424.88|2432.95|2425.65|2434.5|2427.2|2431.75|2424.45|35
1733191740000|2024-12-03 02:09:00|2432.8|2425.5|2434.95|2427.65|2435.19|2427.89|2431.75|2424.45|37
1733191750000|2024-12-03 02:09:10|2434.75|2427.45|2435.55|2428.25|2436.73|2429.43|2434.35|2427.05|34
1733191760000|2024-12-03 02:09:20|2435.42|2428.12|2429.45|2422.15|2436.1|2428.8|2429.45|2422.15|34
1733191770000|2024-12-03 02:09:30|2428.65|2421.35|2428.15|2420.85|2428.8|2421.5|2426.93|2419.63|33
1733191780000|2024-12-03 02:09:40|2427.9|2420.6|2429.13|2421.83|2429.18|2421.88|2427.73|2420.43|38
1733191790000|2024-12-03 02:09:50|2428.85|2421.55|2425.75|2418.45|2428.95|2421.65|2425.57|2418.27|28
1733191800000|2024-12-03 02:10:00|2425.78|2418.48|2428.15|2420.85|2429.15|2421.85|2425.78|2418.48|30
1733191810000|2024-12-03 02:10:10|2428.1|2420.8|2428.15|2420.85|2428.65|2421.35|2427.7|2420.4|31
1733191820000|2024-12-03 02:10:20|2427.65|2420.35|2427.74|2420.44|2429.15|2421.85|2425.55|2418.25|27
1733191830000|2024-12-03 02:10:30|2427.73|2420.43|2426.55|2419.25|2428|2420.7|2426.55|2419.25|26
1733191840000|2024-12-03 02:10:40|2426.3|2419|2428.05|2420.75|2428.93|2421.63|2425.7|2418.4|30
1733191850000|2024-12-03 02:10:50|2426.8|2419.5|2424.49|2417.19|2427.74|2420.44|2424.34|2417.04|33
1733191860000|2024-12-03 02:11:00|2424.44|2417.14|2425|2417.7|2425.74|2418.44|2423.76|2416.46|36
1733191870000|2024-12-03 02:11:10|2425.15|2417.85|2423.45|2416.15|2425.65|2418.35|2423.45|2416.15|34
1733191880000|2024-12-03 02:11:20|2423.41|2416.11|2422.75|2415.45|2424.4|2417.1|2422.75|2415.45|30
1733191890000|2024-12-03 02:11:30|2423.41|2416.11|2423.05|2415.75|2423.65|2416.35|2422.8|2415.5|32
1733191900000|2024-12-03 02:11:40|2423.1|2415.8|2420.57|2413.27|2423.7|2416.4|2420.05|2412.75|33
1733191910000|2024-12-03 02:11:50|2420.36|2413.06|2420.45|2413.15|2420.77|2413.47|2419.8|2412.5|32
1733191920000|2024-12-03 02:12:00|2420.37|2413.07|2418.55|2411.25|2420.65|2413.35|2418.32|2411.02|32
1733191930000|2024-12-03 02:12:10|2418.9|2411.6|2418.4|2411.1|2419.1|2411.8|2417.42|2410.12|26
1733191940000|2024-12-03 02:12:20|2418.1|2410.8|2422.9|2415.6|2423.2|2415.9|2417.5|2410.2|25
1733191950000|2024-12-03 02:12:30|2422.06|2414.76|2424.7|2417.4|2425.21|2417.91|2421.15|2413.85|38
1733191960000|2024-12-03 02:12:40|2423.8|2416.5|2425.85|2418.55|2426.38|2419.08|2423.6|2416.3|35
1733191970000|2024-12-03 02:12:50|2425.9|2418.6|2426.65|2419.35|2427.3|2420|2425.85|2418.55|34
1733191980000|2024-12-03 02:13:00|2426.77|2419.47|2430.4|2423.1|2430.4|2423.1|2425.1|2417.8|37
1733191990000|2024-12-03 02:13:10|2430.6|2423.3|2434.61|2427.31|2434.9|2427.6|2430.6|2423.3|33
1733192000000|2024-12-03 02:13:20|2433.71|2426.41|2434.2|2426.9|2434.8|2427.5|2433.4|2426.1|27
1733192010000|2024-12-03 02:13:30|2434.15|2426.85|2436.84|2429.54|2437.18|2429.88|2433.25|2425.95|32
1733192020000|2024-12-03 02:13:40|2436.32|2429.02|2437.05|2429.75|2437.75|2430.45|2436.32|2429.02|28
1733192030000|2024-12-03 02:13:50|2437.15|2429.85|2436.7|2429.4|2438.05|2430.75|2436.7|2429.4|34
1733192040000|2024-12-03 02:14:00|2436.55|2429.25|2433.23|2425.93|2436.95|2429.65|2433.19|2425.89|38
1733192050000|2024-12-03 02:14:10|2433.18|2425.88|2434.55|2427.25|2435.13|2427.83|2433.1|2425.8|29
1733192060000|2024-12-03 02:14:20|2434.5|2427.2|2433.75|2426.45|2435.3|2428|2433.75|2426.45|24
1733192070000|2024-12-03 02:14:30|2433.8|2426.5|2433.8|2426.5|2434.2|2426.9|2433.6|2426.3|16
1733192080000|2024-12-03 02:14:40|2433.7|2426.4|2434.2|2426.9|2434.2|2426.9|2433.55|2426.25|14
1733192090000|2024-12-03 02:14:50|2434.25|2426.95|2433.85|2426.55|2434.25|2426.95|2433.75|2426.45|15
1733192100000|2024-12-03 02:15:00|2433.5|2426.2|2436.35|2429.05|2437.55|2430.25|2432.1|2424.8|25
1733192110000|2024-12-03 02:15:10|2436.05|2428.75|2435.15|2427.85|2436.15|2428.85|2431.4|2424.1|20
1733192120000|2024-12-03 02:15:20|2436.1|2428.8|2441.65|2434.35|2441.65|2434.35|2435.9|2428.6|24
1733192130000|2024-12-03 02:15:30|2441.9|2434.6|2443.85|2436.55|2444.45|2437.15|2441.9|2434.6|26
1733192140000|2024-12-03 02:15:40|2444.35|2437.05|2444.9|2437.6|2445.5|2438.2|2444.35|2437.05|28
1733192150000|2024-12-03 02:15:50|2444.25|2436.95|2444.4|2437.1|2444.65|2437.35|2443.5|2436.2|19
1733192160000|2024-12-03 02:16:00|2444.15|2436.85|2445|2437.7|2446.1|2438.8|2443.05|2435.75|29
1733192170000|2024-12-03 02:16:10|2444.15|2436.85|2443.9|2436.6|2446.15|2438.85|2443.75|2436.45|26
1733192180000|2024-12-03 02:16:20|2443.95|2436.65|2444.15|2436.85|2445.15|2437.85|2443.25|2435.95|25
1733192190000|2024-12-03 02:16:30|2443.75|2436.45|2445.65|2438.35|2445.65|2438.35|2443.75|2436.45|24
1733192200000|2024-12-03 02:16:40|2446.15|2438.85|2447.15|2439.85|2447.15|2439.85|2445.55|2438.25|10
1733192210000|2024-12-03 02:16:50|2448.15|2440.85|2447.15|2439.85|2448.15|2440.85|2446.7|2439.4|24
1733192220000|2024-12-03 02:17:00|2447.1|2439.8|2446.15|2438.85|2447.1|2439.8|2444.15|2436.85|20
1733192230000|2024-12-03 02:17:10|2446|2438.7|2441.35|2434.05|2446|2438.7|2441.1|2433.8|26
1733192240000|2024-12-03 02:17:20|2439.45|2432.15|2442.25|2434.95|2442.3|2435|2438.1|2430.8|22
1733192250000|2024-12-03 02:17:30|2441.8|2434.5|2443.3|2436|2443.55|2436.25|2441.45|2434.15|16
1733192260000|2024-12-03 02:17:40|2443.55|2436.25|2445.5|2438.2|2445.5|2438.2|2443.55|2436.25|15
1733192270000|2024-12-03 02:17:50|2445.65|2438.35|2446.75|2439.45|2448.15|2440.85|2445.65|2438.35|18
1733192280000|2024-12-03 02:18:00|2447.35|2440.05|2445.4|2438.1|2447.35|2440.05|2444.9|2437.6|14
1733192290000|2024-12-03 02:18:10|2445.95|2438.65|2446.1|2438.8|2447.2|2439.9|2445.95|2438.65|21
1733192300000|2024-12-03 02:18:20|2445.8|2438.5|2444.5|2437.2|2446.15|2438.85|2444.35|2437.05|29
1733192310000|2024-12-03 02:18:30|2445.15|2437.85|2442.15|2434.85|2445.15|2437.85|2442.15|2434.85|17
1733192320000|2024-12-03 02:18:40|2442.35|2435.05|2444.2|2436.9|2445.45|2438.15|2442.35|2435.05|18
1733192330000|2024-12-03 02:18:50|2443.8|2436.5|2444.8|2437.5|2445.4|2438.1|2443.4|2436.1|18
1733192340000|2024-12-03 02:19:00|2444.85|2437.55|2443.9|2436.6|2444.85|2437.55|2442.4|2435.1|23
1733192350000|2024-12-03 02:19:10|2444.4|2437.1|2441.35|2434.05|2444.5|2437.2|2441.25|2433.95|24
1733192360000|2024-12-03 02:19:20|2442.1|2434.8|2446.15|2438.85|2446.15|2438.85|2442.1|2434.8|16
1733192370000|2024-12-03 02:19:30|2445.95|2438.65|2448.15|2440.85|2448.15|2440.85|2445.25|2437.95|13
1733192380000|2024-12-03 02:19:40|2447.8|2440.5|2444.05|2436.75|2447.85|2440.55|2444.05|2436.75|20
1733192390000|2024-12-03 02:19:50|2444|2436.7|2434.05|2426.75|2444.15|2436.85|2433.9|2426.6|17
1733192400000|2024-12-03 02:20:00|2433.1|2425.8|2429.3|2422|2433.7|2426.4|2428.6|2421.3|34
1733192410000|2024-12-03 02:20:10|2429.05|2421.75|2432.85|2425.55|2432.85|2425.55|2428.1|2420.8|23
1733192420000|2024-12-03 02:20:20|2433.25|2425.95|2440.4|2433.1|2440.4|2433.1|2433.25|2425.95|16
1733192430000|2024-12-03 02:20:30|2440.3|2433|2442.05|2434.75|2442.5|2435.2|2439.85|2432.55|18
1733192440000|2024-12-03 02:20:40|2442.15|2434.85|2442.25|2434.95|2442.75|2435.45|2441.5|2434.2|18
1733192450000|2024-12-03 02:20:50|2442.1|2434.8|2443.9|2436.6|2444.2|2436.9|2441.3|2434|20
1733192460000|2024-12-03 02:21:00|2444.05|2436.75|2432.5|2425.2|2444.05|2436.75|2432.5|2425.2|27
1733192470000|2024-12-03 02:21:10|2432.25|2424.95|2432.2|2424.9|2434.3|2427|2431.3|2424|29
1733192480000|2024-12-03 02:21:20|2432|2424.7|2431.2|2423.9|2432|2424.7|2430.35|2423.05|27
1733192490000|2024-12-03 02:21:30|2431.3|2424|2429.3|2422|2432.4|2425.1|2428.15|2420.85|28
1733192500000|2024-12-03 02:21:40|2429.15|2421.85|2428.45|2421.15|2429.3|2422|2427.85|2420.55|12
1733192510000|2024-12-03 02:21:50|2428.25|2420.95|2428.35|2421.05|2428.45|2421.15|2428.15|2420.85|20
1733192520000|2024-12-03 02:22:00|2428.4|2421.1|2429.05|2421.75|2429.8|2422.5|2428.2|2420.9|23
1733192530000|2024-12-03 02:22:10|2428.95|2421.65|2426.08|2418.78|2429.97|2422.67|2425.9|2418.6|26
1733192540000|2024-12-03 02:22:20|2426.15|2418.85|2424.39|2417.09|2426.15|2418.85|2423.6|2416.3|37
1733192550000|2024-12-03 02:22:30|2424.24|2416.94|2421.28|2413.98|2424.45|2417.15|2421.25|2413.95|36
1733192560000|2024-12-03 02:22:40|2420.97|2413.67|2421.05|2413.75|2421.91|2414.61|2420.73|2413.43|38
1733192570000|2024-12-03 02:22:50|2421.1|2413.8|2420.54|2413.24|2421.1|2413.8|2420.29|2412.99|34
1733192580000|2024-12-03 02:23:00|2420.6|2413.3|2418.05|2410.75|2421.5|2414.2|2417.68|2410.38|34
1733192590000|2024-12-03 02:23:10|2417.87|2410.57|2414.35|2407.05|2418.05|2410.75|2414.2|2406.9|35
1733192600000|2024-12-03 02:23:20|2413.82|2406.52|2411.2|2403.9|2414.53|2407.23|2411.15|2403.85|35
1733192610000|2024-12-03 02:23:30|2411.8|2404.5|2412.05|2404.75|2412.62|2405.32|2410.4|2403.1|37
1733192620000|2024-12-03 02:23:40|2411.95|2404.65|2412.15|2404.85|2412.15|2404.85|2410.34|2403.04|34
1733192630000|2024-12-03 02:23:50|2408.64|2401.34|2406.15|2398.85|2409.55|2402.25|2406.15|2398.85|34
1733192640000|2024-12-03 02:24:00|2406.25|2398.95|2408.04|2400.74|2409.05|2401.75|2406.15|2398.85|34
1733192650000|2024-12-03 02:24:10|2408.1|2400.8|2406.88|2399.58|2409.12|2401.82|2406.15|2398.85|36
1733192660000|2024-12-03 02:24:20|2406.44|2399.14|2407.25|2399.95|2407.98|2400.68|2406.44|2399.14|35
1733192670000|2024-12-03 02:24:30|2407.28|2399.98|2407.25|2399.95|2409.15|2401.85|2406.45|2399.15|34
1733192680000|2024-12-03 02:24:40|2407.2|2399.9|2406.85|2399.55|2407.75|2400.45|2406.65|2399.35|32
1733192690000|2024-12-03 02:24:50|2406.9|2399.6|2403.1|2395.8|2407.15|2399.85|2403.09|2395.79|30
1733192700000|2024-12-03 02:25:00|2402.65|2395.35|2400.85|2393.55|2403.53|2396.23|2400|2392.7|38
1733192710000|2024-12-03 02:25:10|2400.7|2393.4|2401.55|2394.25|2403.14|2395.84|2400.09|2392.79|36
1733192720000|2024-12-03 02:25:20|2401.75|2394.45|2403.51|2396.21|2403.51|2396.21|2399.85|2392.55|35
1733192730000|2024-12-03 02:25:30|2403.13|2395.83|2402.81|2395.51|2406.3|2399|2402.4|2395.1|39
1733192740000|2024-12-03 02:25:40|2402.6|2395.3|2402.21|2394.91|2403|2395.7|2401.65|2394.35|35
1733192750000|2024-12-03 02:25:50|2402.2|2394.9|2403.2|2395.9|2403.33|2396.03|2401.95|2394.65|34
1733192760000|2024-12-03 02:26:00|2403.3|2396|2405.9|2398.6|2406.1|2398.8|2403.3|2396|37
1733192770000|2024-12-03 02:26:10|2406.15|2398.85|2409.5|2402.2|2409.53|2402.23|2406.1|2398.8|37
1733192780000|2024-12-03 02:26:20|2409.15|2401.85|2407.7|2400.4|2410.1|2402.8|2407.7|2400.4|31
1733192790000|2024-12-03 02:26:30|2407.05|2399.75|2409.9|2402.6|2410.2|2402.9|2407.05|2399.75|31
1733192800000|2024-12-03 02:26:40|2409.95|2402.65|2413.05|2405.75|2416.03|2408.73|2409.77|2402.47|36
1733192810000|2024-12-03 02:26:50|2413.1|2405.8|2414.05|2406.75|2414.7|2407.4|2413|2405.7|29
1733192820000|2024-12-03 02:27:00|2413.55|2406.25|2412.58|2405.28|2413.55|2406.25|2412.15|2404.85|30
1733192830000|2024-12-03 02:27:10|2412.62|2405.32|2412.98|2405.68|2413.05|2405.75|2409.7|2402.4|31
1733192840000|2024-12-03 02:27:20|2412.9|2405.6|2414.25|2406.95|2414.45|2407.15|2412.63|2405.33|29
1733192850000|2024-12-03 02:27:30|2414.21|2406.91|2412.78|2405.48|2414.4|2407.1|2412.5|2405.2|27
1733192860000|2024-12-03 02:27:40|2412.28|2404.98|2412.9|2405.6|2414.8|2407.5|2412.28|2404.98|28
1733192870000|2024-12-03 02:27:50|2413.6|2406.3|2410.05|2402.75|2413.6|2406.3|2409.95|2402.65|34
1733192880000|2024-12-03 02:28:00|2410.07|2402.77|2409.41|2402.11|2410.7|2403.4|2408.95|2401.65|35
1733192890000|2024-12-03 02:28:10|2409.54|2402.24|2413.1|2405.8|2413.1|2405.8|2409.28|2401.98|36
1733192900000|2024-12-03 02:28:20|2412.95|2405.65|2416.78|2409.48|2416.78|2409.48|2412.95|2405.65|25
1733192910000|2024-12-03 02:28:30|2416.9|2409.6|2416.41|2409.11|2417.2|2409.9|2415.4|2408.1|30
1733192920000|2024-12-03 02:28:40|2415.85|2408.55|2417.05|2409.75|2417.1|2409.8|2415.85|2408.55|28
1733192930000|2024-12-03 02:28:50|2416.65|2409.35|2417.65|2410.35|2418.55|2411.25|2416.47|2409.17|27
1733192940000|2024-12-03 02:29:00|2417.75|2410.45|2418.1|2410.8|2418.53|2411.23|2417.4|2410.1|31
1733192950000|2024-12-03 02:29:10|2417.95|2410.65|2419.1|2411.8|2419.1|2411.8|2417.57|2410.27|28
1733192960000|2024-12-03 02:29:20|2418.6|2411.3|2421.65|2414.35|2422.37|2415.07|2418.6|2411.3|32
1733192970000|2024-12-03 02:29:30|2421.85|2414.55|2421.57|2414.27|2422.7|2415.4|2419.55|2412.25|30
1733192980000|2024-12-03 02:29:40|2421.5|2414.2|2419.19|2411.89|2421.65|2414.35|2419.15|2411.85|31
1733192990000|2024-12-03 02:29:50|2419.25|2411.95|2420.2|2412.9|2420.25|2412.95|2418.55|2411.25|33
1733193000000|2024-12-03 02:30:00|2420.3|2413|2417.83|2410.53|2422.46|2415.16|2417.2|2409.9|35
1733193010000|2024-12-03 02:30:10|2418.1|2410.8|2420.8|2413.5|2422.45|2415.15|2417.5|2410.2|34
1733193020000|2024-12-03 02:30:20|2420.9|2413.6|2421|2413.7|2422.33|2415.03|2420.75|2413.45|31
1733193030000|2024-12-03 02:30:30|2421.17|2413.87|2422.06|2414.76|2422.06|2414.76|2420.25|2412.95|36
1733193040000|2024-12-03 02:30:40|2421.96|2414.66|2422.13|2414.83|2422.13|2414.83|2421.15|2413.85|28
1733193050000|2024-12-03 02:30:50|2422.48|2415.18|2420.92|2413.62|2423.48|2416.18|2420.76|2413.46|36
1733193060000|2024-12-03 02:31:00|2420.89|2413.59|2419.3|2412|2420.89|2413.59|2418.05|2410.75|34
1733193070000|2024-12-03 02:31:10|2419.4|2412.1|2419.6|2412.3|2421.45|2414.15|2418.3|2411|31
1733193080000|2024-12-03 02:31:20|2419.13|2411.83|2420.85|2413.55|2422.77|2415.47|2419.08|2411.78|35
1733193090000|2024-12-03 02:31:30|2421.29|2413.99|2418.09|2410.79|2421.55|2414.25|2418.08|2410.78|35
1733193100000|2024-12-03 02:31:40|2418.15|2410.85|2418.48|2411.18|2418.58|2411.28|2417.07|2409.77|37
1733193110000|2024-12-03 02:31:50|2418.6|2411.3|2419|2411.7|2419|2411.7|2415.65|2408.35|31
1733193120000|2024-12-03 02:32:00|2418.65|2411.35|2422.25|2414.95|2422.85|2415.55|2417.57|2410.27|38
1733193130000|2024-12-03 02:32:10|2421.7|2414.4|2421.5|2414.2|2423.6|2416.3|2420.13|2412.83|36
1733193140000|2024-12-03 02:32:20|2421.18|2413.88|2420.05|2412.75|2421.7|2414.4|2419.11|2411.81|36
1733193150000|2024-12-03 02:32:30|2420.1|2412.8|2420.57|2413.27|2421.93|2414.63|2419.4|2412.1|34
1733193160000|2024-12-03 02:32:40|2420.37|2413.07|2416.46|2409.16|2421.35|2414.05|2416.32|2409.02|38
1733193170000|2024-12-03 02:32:50|2416.47|2409.17|2418.55|2411.25|2418.55|2411.25|2416.25|2408.95|36
1733193180000|2024-12-03 02:33:00|2418.65|2411.35|2415.7|2408.4|2418.65|2411.35|2415.35|2408.05|32
1733193190000|2024-12-03 02:33:10|2416.9|2409.6|2417.27|2409.97|2417.9|2410.6|2416.13|2408.83|34
1733193200000|2024-12-03 02:33:20|2417.55|2410.25|2417.53|2410.23|2419|2411.7|2417.15|2409.85|32
1733193210000|2024-12-03 02:33:30|2417.85|2410.55|2419.15|2411.85|2419.15|2411.85|2416.45|2409.15|37
1733193220000|2024-12-03 02:33:40|2419.03|2411.73|2418.5|2411.2|2420.13|2412.83|2418.1|2410.8|30
1733193230000|2024-12-03 02:33:50|2418.65|2411.35|2415.75|2408.45|2418.95|2411.65|2415.25|2407.95|32
1733193240000|2024-12-03 02:34:00|2414.9|2407.6|2416.87|2409.57|2416.95|2409.65|2412.7|2405.4|38
1733193250000|2024-12-03 02:34:10|2416.55|2409.25|2412.15|2404.85|2416.55|2409.25|2412.15|2404.85|32
1733193260000|2024-12-03 02:34:20|2412|2404.7|2408.18|2400.88|2412.15|2404.85|2407.5|2400.2|34
1733193270000|2024-12-03 02:34:30|2408.28|2400.98|2409.13|2401.83|2410.63|2403.33|2408.28|2400.98|38
1733193280000|2024-12-03 02:34:40|2409.21|2401.91|2409.98|2402.68|2410.05|2402.75|2409.13|2401.83|32
1733193290000|2024-12-03 02:34:50|2410.05|2402.75|2406.3|2399|2410.9|2403.6|2405.97|2398.67|33
1733193300000|2024-12-03 02:35:00|2406.1|2398.8|2406.38|2399.08|2407.68|2400.38|2405.47|2398.17|31
1733193310000|2024-12-03 02:35:10|2406.35|2399.05|2405.82|2398.52|2406.4|2399.1|2404.58|2397.28|32
1733193320000|2024-12-03 02:35:20|2405.42|2398.12|2405.4|2398.1|2405.95|2398.65|2405.25|2397.95|19
1733193330000|2024-12-03 02:35:30|2404.85|2397.55|2401.26|2393.96|2404.85|2397.55|2401.25|2393.95|31
1733193340000|2024-12-03 02:35:40|2401.9|2394.6|2398.4|2391.1|2401.9|2394.6|2397.15|2389.85|34
1733193350000|2024-12-03 02:35:50|2398.9|2391.6|2398.58|2391.28|2399.77|2392.47|2397.85|2390.55|28
1733193360000|2024-12-03 02:36:00|2398.84|2391.54|2399.25|2391.95|2400.05|2392.75|2397.8|2390.5|33
1733193370000|2024-12-03 02:36:10|2399.28|2391.98|2399.25|2391.95|2399.87|2392.57|2399.18|2391.88|32
1733193380000|2024-12-03 02:36:20|2399.35|2392.05|2400.29|2392.99|2401.15|2393.85|2398.95|2391.65|32
1733193390000|2024-12-03 02:36:30|2400.1|2392.8|2400.1|2392.8|2401.6|2394.3|2397.7|2390.4|31
1733193400000|2024-12-03 02:36:40|2399.65|2392.35|2398.26|2390.96|2400.1|2392.8|2397.75|2390.45|31
1733193410000|2024-12-03 02:36:50|2398.29|2390.99|2398.56|2391.26|2399.7|2392.4|2397.84|2390.54|30
1733193420000|2024-12-03 02:37:00|2398.3|2391|2397.34|2390.04|2398.45|2391.15|2397.34|2390.04|32
1733193430000|2024-12-03 02:37:10|2397.45|2390.15|2395|2387.7|2397.45|2390.15|2394.15|2386.85|39
1733193440000|2024-12-03 02:37:20|2395.65|2388.35|2397.41|2390.11|2398.1|2390.8|2395.65|2388.35|35
1733193450000|2024-12-03 02:37:30|2397.5|2390.2|2398.25|2390.95|2399.1|2391.8|2397.2|2389.9|29
1733193460000|2024-12-03 02:37:40|2398.3|2391|2398.5|2391.2|2398.72|2391.42|2397.18|2389.88|23
1733193470000|2024-12-03 02:37:50|2398.7|2391.4|2396.18|2388.88|2398.93|2391.63|2395.95|2388.65|34
1733193480000|2024-12-03 02:38:00|2396.15|2388.85|2391.99|2384.69|2396.15|2388.85|2391.65|2384.35|35
1733193490000|2024-12-03 02:38:10|2392.05|2384.75|2387.95|2380.65|2392.05|2384.75|2386.7|2379.4|36
1733193500000|2024-12-03 02:38:20|2387.57|2380.27|2384.15|2376.85|2387.57|2380.27|2384.15|2376.85|36
1733193510000|2024-12-03 02:38:30|2384.3|2377|2384.49|2377.19|2384.6|2377.3|2383.63|2376.33|30
1733193520000|2024-12-03 02:38:40|2384.8|2377.5|2384.4|2377.1|2385.8|2378.5|2382.8|2375.5|33
1733193530000|2024-12-03 02:38:50|2383.58|2376.28|2383.57|2376.27|2384.05|2376.75|2382.96|2375.66|26
1733193540000|2024-12-03 02:39:00|2383.6|2376.3|2384.45|2377.15|2384.68|2377.38|2383.6|2376.3|34
1733193550000|2024-12-03 02:39:10|2384.12|2376.82|2383.9|2376.6|2384.8|2377.5|2383.9|2376.6|32
1733193560000|2024-12-03 02:39:20|2383.85|2376.55|2388.94|2381.64|2389.5|2382.2|2383.85|2376.55|34
1733193570000|2024-12-03 02:39:30|2388.65|2381.35|2386.93|2379.63|2388.65|2381.35|2385.75|2378.45|40
1733193580000|2024-12-03 02:39:40|2386.96|2379.66|2387.25|2379.95|2388.1|2380.8|2386.9|2379.6|36
1733193590000|2024-12-03 02:39:50|2387.4|2380.1|2387.5|2380.2|2389.9|2382.6|2387.27|2379.97|37
1733193600000|2024-12-03 02:40:00|2387.45|2380.15|2393.28|2385.98|2393.28|2385.98|2387.36|2380.06|39
1733193610000|2024-12-03 02:40:10|2392.65|2385.35|2388.92|2381.62|2396.8|2389.5|2388.92|2381.62|39
1733193620000|2024-12-03 02:40:20|2389|2381.7|2387.57|2380.27|2389.28|2381.98|2387.39|2380.09|34
1733193630000|2024-12-03 02:40:30|2387.62|2380.32|2387|2379.7|2387.9|2380.6|2385.28|2377.98|38
1733193640000|2024-12-03 02:40:40|2386.9|2379.6|2395.4|2388.1|2395.4|2388.1|2386.9|2379.6|37
1733193650000|2024-12-03 02:40:50|2395.29|2387.99|2393.2|2385.9|2396.18|2388.88|2393|2385.7|35
1733193660000|2024-12-03 02:41:00|2393.15|2385.85|2391.95|2384.65|2395.33|2388.03|2391.2|2383.9|39
1733193670000|2024-12-03 02:41:10|2391.8|2384.5|2389.15|2381.85|2392.06|2384.76|2387.63|2380.33|37
1733193680000|2024-12-03 02:41:20|2388.2|2380.9|2387.05|2379.75|2389.9|2382.6|2387.05|2379.75|34
1733193690000|2024-12-03 02:41:30|2387.15|2379.85|2388.36|2381.06|2388.95|2381.65|2386.32|2379.02|35
1733193700000|2024-12-03 02:41:40|2388.26|2380.96|2391.03|2383.73|2391.18|2383.88|2387.85|2380.55|37
1733193710000|2024-12-03 02:41:50|2391.25|2383.95|2393.09|2385.79|2393.45|2386.15|2391.03|2383.73|35
1733193720000|2024-12-03 02:42:00|2392.86|2385.56|2393.16|2385.86|2393.18|2385.88|2389.9|2382.6|37
1733193730000|2024-12-03 02:42:10|2393.2|2385.9|2390.55|2383.25|2393.6|2386.3|2390.42|2383.12|35
1733193740000|2024-12-03 02:42:20|2391.22|2383.92|2392.7|2385.4|2393.1|2385.8|2389.53|2382.23|39
1733193750000|2024-12-03 02:42:30|2392.58|2385.28|2389.4|2382.1|2393.36|2386.06|2389.25|2381.95|38
1733193760000|2024-12-03 02:42:40|2389.35|2382.05|2390.85|2383.55|2392.08|2384.78|2387.86|2380.56|39
1733193770000|2024-12-03 02:42:50|2390.6|2383.3|2392.07|2384.77|2392.25|2384.95|2389.63|2382.33|36
1733193780000|2024-12-03 02:43:00|2392.06|2384.76|2393.55|2386.25|2393.88|2386.58|2391.5|2384.2|36
1733193790000|2024-12-03 02:43:10|2393.35|2386.05|2392.2|2384.9|2393.9|2386.6|2392.2|2384.9|37
1733193800000|2024-12-03 02:43:20|2392.25|2384.95|2398.35|2391.05|2399.9|2392.6|2389.15|2381.85|38
1733193810000|2024-12-03 02:43:30|2398.2|2390.9|2401.6|2394.3|2402.82|2395.52|2396.53|2389.23|39
1733193820000|2024-12-03 02:43:40|2401.75|2394.45|2400.15|2392.85|2402.6|2395.3|2398.75|2391.45|35
1733193830000|2024-12-03 02:43:50|2399.95|2392.65|2400.57|2393.27|2401.7|2394.4|2398.94|2391.64|37
1733193840000|2024-12-03 02:44:00|2400.13|2392.83|2402.57|2395.27|2403.23|2395.93|2399.39|2392.09|37
1733193850000|2024-12-03 02:44:10|2402.5|2395.2|2400.78|2393.48|2404.45|2397.15|2400.38|2393.08|39
1733193860000|2024-12-03 02:44:20|2400.8|2393.5|2398.58|2391.28|2400.8|2393.5|2398.42|2391.12|38
1733193870000|2024-12-03 02:44:30|2398.65|2391.35|2403.1|2395.8|2403.72|2396.42|2398.4|2391.1|36
1733193880000|2024-12-03 02:44:40|2403.15|2395.85|2401.8|2394.5|2403.25|2395.95|2401.75|2394.45|22
1733193890000|2024-12-03 02:44:50|2401.75|2394.45|2401.5|2394.2|2404.8|2397.5|2401.5|2394.2|30
1733193900000|2024-12-03 02:45:00|2402|2394.7|2398|2390.7|2402|2394.7|2398|2390.7|33
1733193910000|2024-12-03 02:45:10|2397.9|2390.6|2395|2387.7|2398.81|2391.51|2394.75|2387.45|37
1733193920000|2024-12-03 02:45:20|2394.9|2387.6|2392.49|2385.19|2395|2387.7|2390.4|2383.1|26
1733193930000|2024-12-03 02:45:30|2392.57|2385.27|2390.45|2383.15|2392.57|2385.27|2390.45|2383.15|33
1733193940000|2024-12-03 02:45:40|2390.35|2383.05|2391.55|2384.25|2392.82|2385.52|2390|2382.7|39
1733193950000|2024-12-03 02:45:50|2390.5|2383.2|2389.8|2382.5|2390.7|2383.4|2389.3|2382|34
1733193960000|2024-12-03 02:46:00|2389.83|2382.53|2388.25|2380.95|2390.75|2383.45|2388.25|2380.95|33
1733193970000|2024-12-03 02:46:10|2387.95|2380.65|2390.57|2383.27|2390.57|2383.27|2387.78|2380.48|33
1733193980000|2024-12-03 02:46:20|2390.6|2383.3|2390.55|2383.25|2392.13|2384.83|2389.47|2382.17|31
1733193990000|2024-12-03 02:46:30|2390.8|2383.5|2387.56|2380.26|2390.8|2383.5|2385.4|2378.1|38
1733194000000|2024-12-03 02:46:40|2387.75|2380.45|2387.2|2379.9|2387.75|2380.45|2385.8|2378.5|37
1733194010000|2024-12-03 02:46:50|2387.15|2379.85|2386.62|2379.32|2387.15|2379.85|2385.8|2378.5|33
1733194020000|2024-12-03 02:47:00|2386.81|2379.51|2387.75|2380.45|2387.75|2380.45|2385.9|2378.6|35
1733194030000|2024-12-03 02:47:10|2387.6|2380.3|2390.6|2383.3|2393.17|2385.87|2387.5|2380.2|35
1733194040000|2024-12-03 02:47:20|2390.73|2383.43|2393.4|2386.1|2394.81|2387.51|2390.73|2383.43|37
1733194050000|2024-12-03 02:47:30|2393.75|2386.45|2396.9|2389.6|2398.42|2391.12|2393.75|2386.45|33
1733194060000|2024-12-03 02:47:40|2397.05|2389.75|2397.75|2390.45|2397.75|2390.45|2395.68|2388.38|30
1733194070000|2024-12-03 02:47:50|2397.73|2390.43|2397.45|2390.15|2400.15|2392.85|2396.9|2389.6|36
1733194080000|2024-12-03 02:48:00|2397.55|2390.25|2397.8|2390.5|2398.63|2391.33|2396.9|2389.6|35
1733194090000|2024-12-03 02:48:10|2398.92|2391.62|2410.55|2403.25|2410.55|2403.25|2398.92|2391.62|36
1733194100000|2024-12-03 02:48:20|2410.5|2403.2|2412.45|2405.15|2412.51|2405.21|2409.85|2402.55|38
1733194110000|2024-12-03 02:48:30|2411.6|2404.3|2411.85|2404.55|2413.18|2405.88|2410.42|2403.12|29
1733194120000|2024-12-03 02:48:40|2411.9|2404.6|2413.05|2405.75|2413.53|2406.23|2411.65|2404.35|30
1733194130000|2024-12-03 02:48:50|2413.2|2405.9|2412.78|2405.48|2413.2|2405.9|2412.05|2404.75|37
1733194140000|2024-12-03 02:49:00|2412.68|2405.38|2413.95|2406.65|2414.02|2406.72|2411.6|2404.3|36
1733194150000|2024-12-03 02:49:10|2413.99|2406.69|2414.6|2407.3|2415.7|2408.4|2413.6|2406.3|36
1733194160000|2024-12-03 02:49:20|2414.33|2407.03|2415.09|2407.79|2415.09|2407.79|2412|2404.7|37
1733194170000|2024-12-03 02:49:30|2415.19|2407.89|2415.52|2408.22|2415.9|2408.6|2414.6|2407.3|31
1733194180000|2024-12-03 02:49:40|2415.95|2408.65|2416.5|2409.2|2417.05|2409.75|2415.65|2408.35|32
1733194190000|2024-12-03 02:49:50|2416.52|2409.22|2417.9|2410.6|2418.15|2410.85|2416|2408.7|25
1733194200000|2024-12-03 02:50:00|2418.15|2410.85|2417.47|2410.17|2418.53|2411.23|2417.3|2410|28
1733194210000|2024-12-03 02:50:10|2417.62|2410.32|2421.22|2413.92|2421.5|2414.2|2417.52|2410.22|29
1733194220000|2024-12-03 02:50:20|2421.82|2414.52|2424.25|2416.95|2424.25|2416.95|2421.65|2414.35|22
1733194230000|2024-12-03 02:50:30|2423.8|2416.5|2422.45|2415.15|2423.8|2416.5|2421.7|2414.4|33
1733194240000|2024-12-03 02:50:40|2422.55|2415.25|2421.6|2414.3|2423.18|2415.88|2421.46|2414.16|33
1733194250000|2024-12-03 02:50:50|2421.67|2414.37|2418.15|2410.85|2422.43|2415.13|2417.99|2410.69|34
1733194260000|2024-12-03 02:51:00|2418.3|2411|2417.2|2409.9|2418.3|2411|2414.74|2407.44|39
1733194270000|2024-12-03 02:51:10|2417.48|2410.18|2416.94|2409.64|2418.3|2411|2416.32|2409.02|38
1733194280000|2024-12-03 02:51:20|2416.48|2409.18|2416.45|2409.15|2416.8|2409.5|2414.47|2407.17|36
1733194290000|2024-12-03 02:51:30|2416.2|2408.9|2415|2407.7|2416.75|2409.45|2414.85|2407.55|37
1733194300000|2024-12-03 02:51:40|2415.05|2407.75|2414.52|2407.22|2416.3|2409|2414.42|2407.12|35
1733194310000|2024-12-03 02:51:50|2414.62|2407.32|2414.85|2407.55|2416.79|2409.49|2414.62|2407.32|34
1733194320000|2024-12-03 02:52:00|2414.8|2407.5|2414.04|2406.74|2415.78|2408.48|2414.04|2406.74|29
1733194330000|2024-12-03 02:52:10|2413.55|2406.25|2414.93|2407.63|2415.4|2408.1|2412.47|2405.17|36
1733194340000|2024-12-03 02:52:20|2414.94|2407.64|2414.23|2406.93|2416.1|2408.8|2413.52|2406.22|37
1733194350000|2024-12-03 02:52:30|2413.9|2406.6|2416.6|2409.3|2419.06|2411.76|2413.9|2406.6|35
1733194360000|2024-12-03 02:52:40|2416.63|2409.33|2415.8|2408.5|2418.09|2410.79|2415.8|2408.5|34
1733194370000|2024-12-03 02:52:50|2416.1|2408.8|2415.73|2408.43|2416.85|2409.55|2415.46|2408.16|37
1733194380000|2024-12-03 02:53:00|2415.68|2408.38|2416.25|2408.95|2417.75|2410.45|2415.68|2408.38|30
1733194390000|2024-12-03 02:53:10|2415.9|2408.6|2416.05|2408.75|2416.77|2409.47|2414.52|2407.22|37
1733194400000|2024-12-03 02:53:20|2415.98|2408.68|2414.47|2407.17|2415.98|2408.68|2414.42|2407.12|29
1733194410000|2024-12-03 02:53:30|2414.65|2407.35|2416.15|2408.85|2416.63|2409.33|2414.32|2407.02|23
1733194420000|2024-12-03 02:53:40|2416.2|2408.9|2416.21|2408.91|2418.35|2411.05|2415.58|2408.28|31
1733194430000|2024-12-03 02:53:50|2416.55|2409.25|2417.3|2410|2417.3|2410|2415.7|2408.4|37
1733194440000|2024-12-03 02:54:00|2417.57|2410.27|2418.7|2411.4|2419.05|2411.75|2417.44|2410.14|38
1733194450000|2024-12-03 02:54:10|2419.38|2412.08|2418.75|2411.45|2420.18|2412.88|2418.45|2411.15|34
1733194460000|2024-12-03 02:54:20|2418.55|2411.25|2417.1|2409.8|2418.55|2411.25|2416.9|2409.6|28
1733194470000|2024-12-03 02:54:30|2417.7|2410.4|2422|2414.7|2422.15|2414.85|2417.7|2410.4|26
1733194480000|2024-12-03 02:54:40|2422.05|2414.75|2422.17|2414.87|2424.05|2416.75|2422|2414.7|32
1733194490000|2024-12-03 02:54:50|2422.3|2415|2422.5|2415.2|2422.58|2415.28|2421.53|2414.23|38
1733194500000|2024-12-03 02:55:00|2422.35|2415.05|2425.18|2417.88|2425.37|2418.07|2421.63|2414.33|35
1733194510000|2024-12-03 02:55:10|2425.03|2417.73|2425|2417.7|2426.17|2418.87|2424.7|2417.4|28
1733194520000|2024-12-03 02:55:20|2424.72|2417.42|2425.05|2417.75|2426.55|2419.25|2423.25|2415.95|30
1733194530000|2024-12-03 02:55:30|2425.1|2417.8|2423.2|2415.9|2425.15|2417.85|2422.85|2415.55|33
1733194540000|2024-12-03 02:55:40|2423.25|2415.95|2425.12|2417.82|2425.35|2418.05|2423.1|2415.8|25
1733194550000|2024-12-03 02:55:50|2425.14|2417.84|2425.05|2417.75|2425.5|2418.2|2424.08|2416.78|25
1733194560000|2024-12-03 02:56:00|2425.2|2417.9|2424.15|2416.85|2426.53|2419.23|2424.15|2416.85|31
1733194570000|2024-12-03 02:56:10|2424.25|2416.95|2424.01|2416.71|2424.55|2417.25|2423.52|2416.22|30
1733194580000|2024-12-03 02:56:20|2424|2416.7|2423.31|2416.01|2424.55|2417.25|2423.31|2416.01|32
1733194590000|2024-12-03 02:56:30|2423.38|2416.08|2424.25|2416.95|2424.6|2417.3|2422.9|2415.6|26
1733194600000|2024-12-03 02:56:40|2424.28|2416.98|2423.7|2416.4|2424.29|2416.99|2423.5|2416.2|22
1733194610000|2024-12-03 02:56:50|2423.81|2416.51|2420.95|2413.65|2423.81|2416.51|2420.7|2413.4|20
1733194620000|2024-12-03 02:57:00|2420.85|2413.55|2421.6|2414.3|2423.7|2416.4|2420.2|2412.9|34
1733194630000|2024-12-03 02:57:10|2422.45|2415.15|2421.88|2414.58|2422.45|2415.15|2421.45|2414.15|30
1733194640000|2024-12-03 02:57:20|2421.75|2414.45|2421.88|2414.58|2424.08|2416.78|2421.35|2414.05|35
1733194650000|2024-12-03 02:57:30|2421.95|2414.65|2424.65|2417.35|2425.35|2418.05|2421.85|2414.55|33
1733194660000|2024-12-03 02:57:40|2424.5|2417.2|2426.68|2419.38|2427.16|2419.86|2424.3|2417|23
1733194670000|2024-12-03 02:57:50|2426.63|2419.33|2428.4|2421.1|2430.02|2422.72|2426.63|2419.33|30
1733194680000|2024-12-03 02:58:00|2428.34|2421.04|2426.8|2419.5|2428.52|2421.22|2426.5|2419.2|29
1733194690000|2024-12-03 02:58:10|2426.6|2419.3|2427.36|2420.06|2428.34|2421.04|2426.5|2419.2|28
1733194700000|2024-12-03 02:58:20|2427.47|2420.17|2426.45|2419.15|2427.47|2420.17|2425.5|2418.2|24
1733194710000|2024-12-03 02:58:30|2426.7|2419.4|2426.29|2418.99|2427.75|2420.45|2426.24|2418.94|20
1733194720000|2024-12-03 02:58:40|2426.35|2419.05|2426.65|2419.35|2427.79|2420.49|2426.15|2418.85|31
1733194730000|2024-12-03 02:58:50|2426.7|2419.4|2424.5|2417.2|2426.95|2419.65|2424.5|2417.2|25
1733194740000|2024-12-03 02:59:00|2424.55|2417.25|2421.2|2413.9|2424.65|2417.35|2421.1|2413.8|31
1733194750000|2024-12-03 02:59:10|2421.1|2413.8|2426.7|2419.4|2427.18|2419.88|2421.1|2413.8|35
1733194760000|2024-12-03 02:59:20|2427.41|2420.11|2427.9|2420.6|2429.95|2422.65|2427.41|2420.11|27
1733194770000|2024-12-03 02:59:30|2428.2|2420.9|2429.5|2422.2|2430.09|2422.79|2427.7|2420.4|26
1733194780000|2024-12-03 02:59:40|2429.3|2422|2430.58|2423.28|2430.75|2423.45|2429.3|2422|31
1733194790000|2024-12-03 02:59:50|2430.56|2423.26|2434.2|2426.9|2435.8|2428.5|2430.56|2423.26|32
1733194800000|2024-12-03 03:00:00|2434.15|2426.85|2435.33|2428.03|2435.65|2428.35|2432.95|2425.65|38
1733194810000|2024-12-03 03:00:10|2435.4|2428.1|2435.07|2427.77|2435.93|2428.63|2434.23|2426.93|34
1733194820000|2024-12-03 03:00:20|2435.06|2427.76|2431.49|2424.19|2435.06|2427.76|2431.49|2424.19|37
1733194830000|2024-12-03 03:00:30|2431.55|2424.25|2425.48|2418.18|2431.55|2424.25|2425.48|2418.18|28
1733194840000|2024-12-03 03:00:40|2425.34|2418.04|2424.3|2417|2425.88|2418.58|2424.3|2417|20
1733194850000|2024-12-03 03:00:50|2423.8|2416.5|2423.8|2416.5|2424.9|2417.6|2423.3|2416|29
1733194860000|2024-12-03 03:01:00|2423.96|2416.66|2421.55|2414.25|2424.15|2416.85|2421.55|2414.25|30
1733194870000|2024-12-03 03:01:10|2422.84|2415.54|2423|2415.7|2423.9|2416.6|2421.85|2414.55|34
1733194880000|2024-12-03 03:01:20|2422.75|2415.45|2425.03|2417.73|2425.03|2417.73|2421.46|2414.16|32
1733194890000|2024-12-03 03:01:30|2425.05|2417.75|2426|2418.7|2426.2|2418.9|2424.47|2417.17|33
1733194900000|2024-12-03 03:01:40|2426.17|2418.87|2427.65|2420.35|2428.03|2420.73|2425.38|2418.08|33
1733194910000|2024-12-03 03:01:50|2427.68|2420.38|2428.7|2421.4|2430|2422.7|2427.56|2420.26|29
1733194920000|2024-12-03 03:02:00|2428.8|2421.5|2428.52|2421.22|2429.45|2422.15|2426.75|2419.45|32
1733194930000|2024-12-03 03:02:10|2428.65|2421.35|2427.55|2420.25|2428.99|2421.69|2427.25|2419.95|29
1733194940000|2024-12-03 03:02:20|2427.65|2420.35|2427.95|2420.65|2430|2422.7|2427.55|2420.25|36
1733194950000|2024-12-03 03:02:30|2426.6|2419.3|2425.3|2418|2427.65|2420.35|2425|2417.7|35
1733194960000|2024-12-03 03:02:40|2424.95|2417.65|2424.66|2417.36|2425.53|2418.23|2423.3|2416|29
1733194970000|2024-12-03 03:02:50|2424.7|2417.4|2424.43|2417.13|2426.18|2418.88|2423.85|2416.55|36
1733194980000|2024-12-03 03:03:00|2424.6|2417.3|2429.83|2422.53|2430.91|2423.61|2424.44|2417.14|36
1733194990000|2024-12-03 03:03:10|2430.17|2422.87|2429.4|2422.1|2430.21|2422.91|2429.33|2422.03|25
1733195000000|2024-12-03 03:03:20|2429.05|2421.75|2429.38|2422.08|2429.65|2422.35|2427.9|2420.6|30
1733195010000|2024-12-03 03:03:30|2429.23|2421.93|2428.6|2421.3|2429.82|2422.52|2428.47|2421.17|32
1733195020000|2024-12-03 03:03:40|2428.65|2421.35|2427.45|2420.15|2429.1|2421.8|2427.45|2420.15|23
1733195030000|2024-12-03 03:03:50|2427.55|2420.25|2432.55|2425.25|2434.36|2427.06|2427.55|2420.25|37
1733195040000|2024-12-03 03:04:00|2432.15|2424.85|2432.5|2425.2|2433.35|2426.05|2430.18|2422.88|31
1733195050000|2024-12-03 03:04:10|2432.35|2425.05|2433.55|2426.25|2433.57|2426.27|2431.25|2423.95|35
1733195060000|2024-12-03 03:04:20|2433.12|2425.82|2435.4|2428.1|2436.16|2428.86|2432.5|2425.2|30
1733195070000|2024-12-03 03:04:30|2435.63|2428.33|2436.05|2428.75|2436.09|2428.79|2434.83|2427.53|33
1733195080000|2024-12-03 03:04:40|2435.96|2428.66|2436.6|2429.3|2437|2429.7|2435.59|2428.29|30
1733195090000|2024-12-03 03:04:50|2436.1|2428.8|2439|2431.7|2440.25|2432.95|2434.6|2427.3|31
1733195100000|2024-12-03 03:05:00|2439.1|2431.8|2442|2434.7|2443.12|2435.82|2438.55|2431.25|35
1733195110000|2024-12-03 03:05:10|2442.25|2434.95|2444.85|2437.55|2444.85|2437.55|2441.5|2434.2|35
1733195120000|2024-12-03 03:05:20|2445.1|2437.8|2445.05|2437.75|2445.15|2437.85|2444.23|2436.93|28
1733195130000|2024-12-03 03:05:30|2444.55|2437.25|2445.94|2438.64|2446.55|2439.25|2444.09|2436.79|26
1733195140000|2024-12-03 03:05:40|2445.93|2438.63|2446.98|2439.68|2447.47|2440.17|2445.15|2437.85|32
1733195150000|2024-12-03 03:05:50|2446.55|2439.25|2446.15|2438.85|2447|2439.7|2445.15|2437.85|28
1733195160000|2024-12-03 03:06:00|2446.65|2439.35|2444.57|2437.27|2446.65|2439.35|2444.35|2437.05|30
1733195170000|2024-12-03 03:06:10|2445.13|2437.83|2444.15|2436.85|2445.87|2438.57|2444.15|2436.85|35
1733195180000|2024-12-03 03:06:20|2444.26|2436.96|2442.26|2434.96|2444.65|2437.35|2441.47|2434.17|39
1733195190000|2024-12-03 03:06:30|2442.3|2435|2435.8|2428.5|2442.38|2435.08|2435.8|2428.5|32
1733195200000|2024-12-03 03:06:40|2435.82|2428.52|2436.55|2429.25|2437.32|2430.02|2435.15|2427.85|37
1733195210000|2024-12-03 03:06:50|2436.05|2428.75|2438.15|2430.85|2438.2|2430.9|2435.25|2427.95|27
1733195220000|2024-12-03 03:07:00|2438.7|2431.4|2440.55|2433.25|2441.65|2434.35|2438.7|2431.4|30
1733195230000|2024-12-03 03:07:10|2440.6|2433.3|2439.15|2431.85|2440.89|2433.59|2438.77|2431.47|29
1733195240000|2024-12-03 03:07:20|2438.65|2431.35|2436.9|2429.6|2438.65|2431.35|2436.15|2428.85|27
1733195250000|2024-12-03 03:07:30|2437|2429.7|2438.2|2430.9|2439.36|2432.06|2437|2429.7|25
1733195260000|2024-12-03 03:07:40|2438.45|2431.15|2435.25|2427.95|2439.63|2432.33|2435.25|2427.95|29
1733195270000|2024-12-03 03:07:50|2436.4|2429.1|2435.74|2428.44|2437.1|2429.8|2434.55|2427.25|30
1733195280000|2024-12-03 03:08:00|2435.34|2428.04|2435.15|2427.85|2435.95|2428.65|2435|2427.7|23
1733195290000|2024-12-03 03:08:10|2435.11|2427.81|2436.34|2429.04|2436.45|2429.15|2435.05|2427.75|36
1733195300000|2024-12-03 03:08:20|2435.88|2428.58|2434.75|2427.45|2435.9|2428.6|2434.6|2427.3|15
1733195310000|2024-12-03 03:08:30|2435.44|2428.14|2436.6|2429.3|2437.3|2430|2435.11|2427.81|25
1733195320000|2024-12-03 03:08:40|2436.45|2429.15|2435.8|2428.5|2437.1|2429.8|2435.09|2427.79|23
1733195330000|2024-12-03 03:08:50|2436.8|2429.5|2437.85|2430.55|2438.49|2431.19|2435.8|2428.5|22
1733195340000|2024-12-03 03:09:00|2437.95|2430.65|2438.36|2431.06|2438.88|2431.58|2437.07|2429.77|23
1733195350000|2024-12-03 03:09:10|2438.39|2431.09|2440.55|2433.25|2440.88|2433.58|2438.13|2430.83|33
1733195360000|2024-12-03 03:09:20|2440.5|2433.2|2440.4|2433.1|2441.75|2434.45|2439.98|2432.68|26
1733195370000|2024-12-03 03:09:30|2440.2|2432.9|2441.33|2434.03|2441.8|2434.5|2440.2|2432.9|27
1733195380000|2024-12-03 03:09:40|2441.15|2433.85|2438.15|2430.85|2441.15|2433.85|2438.07|2430.77|21
1733195390000|2024-12-03 03:09:50|2438.9|2431.6|2436.95|2429.65|2438.9|2431.6|2436.4|2429.1|24
1733195400000|2024-12-03 03:10:00|2436.15|2428.85|2436.11|2428.81|2436.62|2429.32|2435.65|2428.35|18
1733195410000|2024-12-03 03:10:10|2436.15|2428.85|2435.5|2428.2|2438.75|2431.45|2435.5|2428.2|25
1733195420000|2024-12-03 03:10:20|2436.5|2429.2|2434.65|2427.35|2436.5|2429.2|2434.55|2427.25|28
1733195430000|2024-12-03 03:10:30|2434.55|2427.25|2438.07|2430.77|2438.15|2430.85|2434.55|2427.25|20
1733195440000|2024-12-03 03:10:40|2437.7|2430.4|2436.3|2429|2438.05|2430.75|2435.13|2427.83|33
1733195450000|2024-12-03 03:10:50|2436.34|2429.04|2437.09|2429.79|2437.6|2430.3|2436.3|2429|23
1733195460000|2024-12-03 03:11:00|2437|2429.7|2434.15|2426.85|2437|2429.7|2434.15|2426.85|20
1733195470000|2024-12-03 03:11:10|2433.85|2426.55|2432.75|2425.45|2433.95|2426.65|2432.6|2425.3|21
1733195480000|2024-12-03 03:11:20|2433.09|2425.79|2430.55|2423.25|2433.15|2425.85|2429.85|2422.55|19
1733195490000|2024-12-03 03:11:30|2430.46|2423.16|2432.52|2425.22|2432.52|2425.22|2430.2|2422.9|35
1733195500000|2024-12-03 03:11:40|2432.13|2424.83|2432.65|2425.35|2433.45|2426.15|2430.21|2422.91|34
1733195510000|2024-12-03 03:11:50|2432.24|2424.94|2432.32|2425.02|2432.95|2425.65|2431|2423.7|34
1733195520000|2024-12-03 03:12:00|2432.29|2424.99|2431.68|2424.38|2435.5|2428.2|2431.52|2424.22|31
1733195530000|2024-12-03 03:12:10|2431.48|2424.18|2429.65|2422.35|2431.85|2424.55|2429.39|2422.09|28
1733195540000|2024-12-03 03:12:20|2429.1|2421.8|2427|2419.7|2429.75|2422.45|2423.4|2416.1|34
1733195550000|2024-12-03 03:12:30|2426.95|2419.65|2426.62|2419.32|2427.45|2420.15|2425.44|2418.14|36
1733195560000|2024-12-03 03:12:40|2426.55|2419.25|2424.57|2417.27|2426.7|2419.4|2424.3|2417|38
1733195570000|2024-12-03 03:12:50|2424.44|2417.14|2424.5|2417.2|2425.05|2417.75|2424.13|2416.83|28
1733195580000|2024-12-03 03:13:00|2424.45|2417.15|2427.74|2420.44|2427.74|2420.44|2424.45|2417.15|33
1733195590000|2024-12-03 03:13:10|2427.62|2420.32|2427.39|2420.09|2428.32|2421.02|2426.8|2419.5|26
1733195600000|2024-12-03 03:13:20|2427.45|2420.15|2429.13|2421.83|2429.13|2421.83|2425.7|2418.4|15
1733195610000|2024-12-03 03:13:30|2429.85|2422.55|2437.6|2430.3|2439.71|2432.41|2429.85|2422.55|36
1733195620000|2024-12-03 03:13:40|2436.95|2429.65|2429.09|2421.79|2436.98|2429.68|2429.09|2421.79|35
1733195630000|2024-12-03 03:13:50|2428.95|2421.65|2431.5|2424.2|2432.97|2425.67|2428.95|2421.65|26
1733195640000|2024-12-03 03:14:00|2431.7|2424.4|2433.53|2426.23|2433.53|2426.23|2431.11|2423.81|34
1733195650000|2024-12-03 03:14:10|2433.06|2425.76|2433.55|2426.25|2433.65|2426.35|2432.39|2425.09|21
1733195660000|2024-12-03 03:14:20|2433.49|2426.19|2433.9|2426.6|2433.9|2426.6|2433.29|2425.99|16
1733195670000|2024-12-03 03:14:30|2433.5|2426.2|2432.65|2425.35|2434.59|2427.29|2432.11|2424.81|27
1733195680000|2024-12-03 03:14:40|2432.7|2425.4|2431.13|2423.83|2432.7|2425.4|2431.11|2423.81|29
1733195690000|2024-12-03 03:14:50|2431.45|2424.15|2431.15|2423.85|2431.68|2424.38|2430.45|2423.15|21
1733195700000|2024-12-03 03:15:00|2431.2|2423.9|2431.21|2423.91|2432.54|2425.24|2431.15|2423.85|20
1733195710000|2024-12-03 03:15:10|2431.26|2423.96|2433.13|2425.83|2434|2426.7|2431.21|2423.91|33
1733195720000|2024-12-03 03:15:20|2433.1|2425.8|2435.76|2428.46|2436.47|2429.17|2433.1|2425.8|31
1733195730000|2024-12-03 03:15:30|2435.26|2427.96|2437.24|2429.94|2437.74|2430.44|2435.26|2427.96|31
1733195740000|2024-12-03 03:15:40|2437.18|2429.88|2441.55|2434.25|2441.55|2434.25|2437.09|2429.79|35
1733195750000|2024-12-03 03:15:50|2441.13|2433.83|2443.05|2435.75|2444.45|2437.15|2441.13|2433.83|32
1733195760000|2024-12-03 03:16:00|2442.9|2435.6|2446.34|2439.04|2446.34|2439.04|2441.45|2434.15|38
1733195770000|2024-12-03 03:16:10|2446.2|2438.9|2446.24|2438.94|2448.25|2440.95|2446.07|2438.77|31
1733195780000|2024-12-03 03:16:20|2446.13|2438.83|2444.6|2437.3|2446.65|2439.35|2442.75|2435.45|29
1733195790000|2024-12-03 03:16:30|2444.15|2436.85|2442.65|2435.35|2445.75|2438.45|2442.05|2434.75|30
1733195800000|2024-12-03 03:16:40|2440.96|2433.66|2438.65|2431.35|2441.32|2434.02|2438.65|2431.35|19
1733195810000|2024-12-03 03:16:50|2438.05|2430.75|2438.6|2431.3|2441.35|2434.05|2438.05|2430.75|29
1733195820000|2024-12-03 03:17:00|2438.1|2430.8|2436.07|2428.77|2438.59|2431.29|2436.05|2428.75|20
1733195830000|2024-12-03 03:17:10|2436.09|2428.79|2433.3|2426|2436.15|2428.85|2433.3|2426|32
1733195840000|2024-12-03 03:17:20|2433.9|2426.6|2435.65|2428.35|2435.9|2428.6|2433.4|2426.1|37
1733195850000|2024-12-03 03:17:30|2435.42|2428.12|2436.55|2429.25|2437.62|2430.32|2435.39|2428.09|32
1733195860000|2024-12-03 03:17:40|2436.57|2429.27|2438.4|2431.1|2440.47|2433.17|2436.57|2429.27|36
1733195870000|2024-12-03 03:17:50|2436.25|2428.95|2436.75|2429.45|2438.15|2430.85|2435.54|2428.24|33
1733195880000|2024-12-03 03:18:00|2436.8|2429.5|2437.6|2430.3|2437.82|2430.52|2436.25|2428.95|26
1733195890000|2024-12-03 03:18:10|2437.15|2429.85|2437.9|2430.6|2438.45|2431.15|2437.15|2429.85|35
1733195900000|2024-12-03 03:18:20|2437.55|2430.25|2438.85|2431.55|2439|2431.7|2437.5|2430.2|32
1733195910000|2024-12-03 03:18:30|2438.82|2431.52|2440.41|2433.11|2440.8|2433.5|2438.13|2430.83|36
1733195920000|2024-12-03 03:18:40|2440.85|2433.55|2438.6|2431.3|2441.65|2434.35|2438.43|2431.13|34
1733195930000|2024-12-03 03:18:50|2438.65|2431.35|2438.1|2430.8|2439.8|2432.5|2437.34|2430.04|37
1733195940000|2024-12-03 03:19:00|2438.18|2430.88|2439.9|2432.6|2440.75|2433.45|2437.55|2430.25|33
1733195950000|2024-12-03 03:19:10|2440.45|2433.15|2442.26|2434.96|2442.73|2435.43|2439.45|2432.15|36
1733195960000|2024-12-03 03:19:20|2442.18|2434.88|2443.05|2435.75|2444.67|2437.37|2442.05|2434.75|33
1733195970000|2024-12-03 03:19:30|2443.15|2435.85|2443.55|2436.25|2444.71|2437.41|2443.15|2435.85|37
1733195980000|2024-12-03 03:19:40|2443.62|2436.32|2442.85|2435.55|2443.62|2436.32|2441.7|2434.4|35
1733195990000|2024-12-03 03:19:50|2442.7|2435.4|2444.6|2437.3|2445.74|2438.44|2442.7|2435.4|30
1733196000000|2024-12-03 03:20:00|2444.15|2436.85|2444.02|2436.72|2444.6|2437.3|2443|2435.7|24
1733196010000|2024-12-03 03:20:10|2444.04|2436.74|2442.95|2435.65|2444.08|2436.78|2442.9|2435.6|17
1733196020000|2024-12-03 03:20:20|2443.07|2435.77|2446.5|2439.2|2446.8|2439.5|2443.07|2435.77|35
1733196030000|2024-12-03 03:20:30|2446.08|2438.78|2447.7|2440.4|2447.8|2440.5|2446.08|2438.78|27
1733196040000|2024-12-03 03:20:40|2447.46|2440.16|2447.13|2439.83|2447.55|2440.25|2446.95|2439.65|31
1733196050000|2024-12-03 03:20:50|2447.15|2439.85|2449.95|2442.65|2450.1|2442.8|2446.5|2439.2|29
1733196060000|2024-12-03 03:21:00|2450.05|2442.75|2448.15|2440.85|2450.05|2442.75|2447.6|2440.3|35
1733196070000|2024-12-03 03:21:10|2448.13|2440.83|2444.7|2437.4|2448.65|2441.35|2444.7|2437.4|37
1733196080000|2024-12-03 03:21:20|2444.5|2437.2|2442.77|2435.47|2444.5|2437.2|2442.2|2434.9|37
1733196090000|2024-12-03 03:21:30|2442.85|2435.55|2443.15|2435.85|2443.77|2436.47|2442.34|2435.04|29
1733196100000|2024-12-03 03:21:40|2443.13|2435.83|2445.24|2437.94|2445.8|2438.5|2443.13|2435.83|24
1733196110000|2024-12-03 03:21:50|2445.2|2437.9|2446.15|2438.85|2446.75|2439.45|2445.06|2437.76|26
1733196120000|2024-12-03 03:22:00|2446.07|2438.77|2443.95|2436.65|2446.15|2438.85|2443.15|2435.85|26
1733196130000|2024-12-03 03:22:10|2443.85|2436.55|2445|2437.7|2445.9|2438.6|2443.85|2436.55|29
1733196140000|2024-12-03 03:22:20|2445.48|2438.18|2443.25|2435.95|2447.25|2439.95|2442.55|2435.25|36
1733196150000|2024-12-03 03:22:30|2443.84|2436.54|2449.65|2442.35|2449.7|2442.4|2443.15|2435.85|37
1733196160000|2024-12-03 03:22:40|2449.6|2442.3|2449.85|2442.55|2449.85|2442.55|2449|2441.7|36
1733196170000|2024-12-03 03:22:50|2449.35|2442.05|2449.95|2442.65|2450.18|2442.88|2449.35|2442.05|30
1733196180000|2024-12-03 03:23:00|2450.09|2442.79|2450.9|2443.6|2450.9|2443.6|2449|2441.7|35
1733196190000|2024-12-03 03:23:10|2451.05|2443.75|2453.08|2445.78|2453.08|2445.78|2450.24|2442.94|30
1733196200000|2024-12-03 03:23:20|2453.13|2445.83|2453.32|2446.02|2454.75|2447.45|2453|2445.7|33
1733196210000|2024-12-03 03:23:30|2451.9|2444.6|2449.85|2442.55|2451.9|2444.6|2447.8|2440.5|35
1733196220000|2024-12-03 03:23:40|2450.13|2442.83|2451.85|2444.55|2451.9|2444.6|2450.13|2442.83|35
1733196230000|2024-12-03 03:23:50|2451.65|2444.35|2448.25|2440.95|2451.65|2444.35|2448.1|2440.8|36
1733196240000|2024-12-03 03:24:00|2448.74|2441.44|2444.75|2437.45|2449.93|2442.63|2444.65|2437.35|38
1733196250000|2024-12-03 03:24:10|2444.65|2437.35|2447.84|2440.54|2447.84|2440.54|2444.65|2437.35|39
1733196260000|2024-12-03 03:24:20|2447.76|2440.46|2452.1|2444.8|2452.45|2445.15|2447.75|2440.45|38
1733196270000|2024-12-03 03:24:30|2452.13|2444.83|2454.75|2447.45|2455.33|2448.03|2452.13|2444.83|38
1733196280000|2024-12-03 03:24:40|2454.65|2447.35|2453.85|2446.55|2455.15|2447.85|2452.95|2445.65|31
1733196290000|2024-12-03 03:24:50|2453.9|2446.6|2455.35|2448.05|2456.2|2448.9|2453.24|2445.94|35
1733196300000|2024-12-03 03:25:00|2455.26|2447.96|2455.24|2447.94|2456.05|2448.75|2455.05|2447.75|33
1733196310000|2024-12-03 03:25:10|2455.21|2447.91|2454.5|2447.2|2455.4|2448.1|2454.35|2447.05|31
1733196320000|2024-12-03 03:25:20|2453.35|2446.05|2454.85|2447.55|2455.45|2448.15|2453.15|2445.85|31
1733196330000|2024-12-03 03:25:30|2454.26|2446.96|2454.32|2447.02|2455.02|2447.72|2452.25|2444.95|29
1733196340000|2024-12-03 03:25:40|2454.27|2446.97|2452.11|2444.81|2454.95|2447.65|2451.25|2443.95|37
1733196350000|2024-12-03 03:25:50|2452.15|2444.85|2452.1|2444.8|2452.8|2445.5|2451.2|2443.9|36
1733196360000|2024-12-03 03:26:00|2452.13|2444.83|2451.47|2444.17|2452.13|2444.83|2450.6|2443.3|31
1733196370000|2024-12-03 03:26:10|2451.52|2444.22|2453.8|2446.5|2453.8|2446.5|2450.8|2443.5|40
1733196380000|2024-12-03 03:26:20|2453.77|2446.47|2453.45|2446.15|2453.95|2446.65|2452.5|2445.2|33
1733196390000|2024-12-03 03:26:30|2453.65|2446.35|2452.77|2445.47|2453.97|2446.67|2451.1|2443.8|37
1733196400000|2024-12-03 03:26:40|2452.85|2445.55|2451.85|2444.55|2452.9|2445.6|2451.1|2443.8|31
1733196410000|2024-12-03 03:26:50|2451.35|2444.05|2446.2|2438.9|2451.35|2444.05|2446.15|2438.85|36
1733196420000|2024-12-03 03:27:00|2446.15|2438.85|2448.7|2441.4|2449.05|2441.75|2446.05|2438.75|35
1733196430000|2024-12-03 03:27:10|2449.33|2442.03|2447.75|2440.45|2450|2442.7|2447.05|2439.75|37
1733196440000|2024-12-03 03:27:20|2448.1|2440.8|2448.55|2441.25|2450.15|2442.85|2447.15|2439.85|36
1733196450000|2024-12-03 03:27:30|2448.5|2441.2|2446.5|2439.2|2449.9|2442.6|2445.43|2438.13|33
1733196460000|2024-12-03 03:27:40|2447|2439.7|2446.18|2438.88|2447.55|2440.25|2444.85|2437.55|33
1733196470000|2024-12-03 03:27:50|2446.15|2438.85|2447.3|2440|2447.3|2440|2445.75|2438.45|35
1733196480000|2024-12-03 03:28:00|2446.8|2439.5|2446.8|2439.5|2447.6|2440.3|2446.25|2438.95|29
1733196490000|2024-12-03 03:28:10|2446.7|2439.4|2447.13|2439.83|2448|2440.7|2446.55|2439.25|37
1733196500000|2024-12-03 03:28:20|2447.06|2439.76|2446.11|2438.81|2447.06|2439.76|2446|2438.7|35
1733196510000|2024-12-03 03:28:30|2446.09|2438.79|2446.8|2439.5|2447.65|2440.35|2446.09|2438.79|35
1733196520000|2024-12-03 03:28:40|2446.15|2438.85|2447.9|2440.6|2448.88|2441.58|2446.15|2438.85|39
1733196530000|2024-12-03 03:28:50|2447.7|2440.4|2447.11|2439.81|2448.24|2440.94|2447.1|2439.8|28
1733196540000|2024-12-03 03:29:00|2447.09|2439.79|2446.6|2439.3|2448.8|2441.5|2446.6|2439.3|35
1733196550000|2024-12-03 03:29:10|2446.44|2439.14|2446.07|2438.77|2446.99|2439.69|2445.6|2438.3|30
1733196560000|2024-12-03 03:29:20|2446.05|2438.75|2447.8|2440.5|2449|2441.7|2446.05|2438.75|37
1733196570000|2024-12-03 03:29:30|2447.4|2440.1|2447.6|2440.3|2449.19|2441.89|2447.38|2440.08|32
1733196580000|2024-12-03 03:29:40|2447.57|2440.27|2451.72|2444.42|2451.72|2444.42|2447.33|2440.03|34
1733196590000|2024-12-03 03:29:50|2451.78|2444.48|2449.55|2442.25|2452.05|2444.75|2449.55|2442.25|32
1733196600000|2024-12-03 03:30:00|2449.95|2442.65|2447.56|2440.26|2450.05|2442.75|2447.13|2439.83|34
1733196610000|2024-12-03 03:30:10|2447.73|2440.43|2446.15|2438.85|2449.09|2441.79|2445.45|2438.15|34
1733196620000|2024-12-03 03:30:20|2446.17|2438.87|2445.4|2438.1|2446.2|2438.9|2444.51|2437.21|37
1733196630000|2024-12-03 03:30:30|2445.35|2438.05|2446.55|2439.25|2447.03|2439.73|2445.15|2437.85|32
1733196640000|2024-12-03 03:30:40|2446.5|2439.2|2445.96|2438.66|2447.55|2440.25|2445.39|2438.09|29
1733196650000|2024-12-03 03:30:50|2446.33|2439.03|2446.2|2438.9|2447.76|2440.46|2445.35|2438.05|36
1733196660000|2024-12-03 03:31:00|2446.47|2439.17|2445.85|2438.55|2446.47|2439.17|2444.1|2436.8|35
1733196670000|2024-12-03 03:31:10|2445.7|2438.4|2442.4|2435.1|2446.15|2438.85|2442.21|2434.91|29
1733196680000|2024-12-03 03:31:20|2443.1|2435.8|2439.75|2432.45|2443.1|2435.8|2439.45|2432.15|31
1733196690000|2024-12-03 03:31:30|2440.1|2432.8|2437.1|2429.8|2440.1|2432.8|2436.73|2429.43|38
1733196700000|2024-12-03 03:31:40|2438.55|2431.25|2436.85|2429.55|2439.54|2432.24|2436.7|2429.4|39
1733196710000|2024-12-03 03:31:50|2436.8|2429.5|2436.73|2429.43|2439.08|2431.78|2435.42|2428.12|39
1733196720000|2024-12-03 03:32:00|2436.68|2429.38|2438|2430.7|2438.21|2430.91|2436.52|2429.22|36
1733196730000|2024-12-03 03:32:10|2437.85|2430.55|2435.39|2428.09|2437.9|2430.6|2435.39|2428.09|31
1733196740000|2024-12-03 03:32:20|2435.42|2428.12|2438.5|2431.2|2439.39|2432.09|2434.8|2427.5|37
1733196750000|2024-12-03 03:32:30|2437.72|2430.42|2437.85|2430.55|2439.15|2431.85|2437.72|2430.42|37
1733196760000|2024-12-03 03:32:40|2437.75|2430.45|2438.47|2431.17|2439.05|2431.75|2437.75|2430.45|20
1733196770000|2024-12-03 03:32:50|2438.5|2431.2|2436.76|2429.46|2438.99|2431.69|2436.2|2428.9|33
1733196780000|2024-12-03 03:33:00|2437.02|2429.72|2440.95|2433.65|2441.15|2433.85|2436.44|2429.14|33
1733196790000|2024-12-03 03:33:10|2441|2433.7|2443.45|2436.15|2443.45|2436.15|2439.95|2432.65|36
1733196800000|2024-12-03 03:33:20|2444.45|2437.15|2446.07|2438.77|2446.07|2438.77|2444.45|2437.15|34
1733196810000|2024-12-03 03:33:30|2446.1|2438.8|2448.95|2441.65|2449.46|2442.16|2445.48|2438.18|34
1733196820000|2024-12-03 03:33:40|2449|2441.7|2448.15|2440.85|2449.2|2441.9|2448.13|2440.83|30
1733196830000|2024-12-03 03:33:50|2448.05|2440.75|2448.45|2441.15|2448.99|2441.69|2448.05|2440.75|27
1733196840000|2024-12-03 03:34:00|2448.75|2441.45|2447.88|2440.58|2448.75|2441.45|2446.05|2438.75|32
1733196850000|2024-12-03 03:34:10|2447.95|2440.65|2442.75|2435.45|2447.95|2440.65|2442.75|2435.45|34
1733196860000|2024-12-03 03:34:20|2442.8|2435.5|2444|2436.7|2444.73|2437.43|2442.31|2435.01|33
1733196870000|2024-12-03 03:34:30|2444.04|2436.74|2446.25|2438.95|2446.28|2438.98|2443.5|2436.2|31
1733196880000|2024-12-03 03:34:40|2445.83|2438.53|2444.6|2437.3|2446.61|2439.31|2444.6|2437.3|35
1733196890000|2024-12-03 03:34:50|2444.5|2437.2|2445.7|2438.4|2447.75|2440.45|2444.5|2437.2|37
1733196900000|2024-12-03 03:35:00|2445.65|2438.35|2447.05|2439.75|2448.37|2441.07|2445.55|2438.25|37
1733196910000|2024-12-03 03:35:10|2447.27|2439.97|2445.24|2437.94|2448.04|2440.74|2444.53|2437.23|28
1733196920000|2024-12-03 03:35:20|2445.75|2438.45|2445.36|2438.06|2446.05|2438.75|2444.34|2437.04|38
1733196930000|2024-12-03 03:35:30|2445.35|2438.05|2446.05|2438.75|2446.75|2439.45|2445.2|2437.9|35
1733196940000|2024-12-03 03:35:40|2445.75|2438.45|2445.3|2438|2447.43|2440.13|2444.8|2437.5|38
1733196950000|2024-12-03 03:35:50|2445.2|2437.9|2446.45|2439.15|2447.05|2439.75|2445.2|2437.9|29
1733196960000|2024-12-03 03:36:00|2446.95|2439.65|2445.2|2437.9|2447.75|2440.45|2444.9|2437.6|30
1733196970000|2024-12-03 03:36:10|2444.8|2437.5|2445.3|2438|2446.2|2438.9|2444.55|2437.25|30
1733196980000|2024-12-03 03:36:20|2445.89|2438.59|2444.55|2437.25|2446.3|2439|2444.4|2437.1|34
1733196990000|2024-12-03 03:36:30|2444.35|2437.05|2444.5|2437.2|2444.6|2437.3|2444.13|2436.83|22
1733197000000|2024-12-03 03:36:40|2444.45|2437.15|2443.4|2436.1|2444.45|2437.15|2443.4|2436.1|8
1733197010000|2024-12-03 03:36:50|2443.3|2436|2441.36|2434.06|2443.3|2436|2441.15|2433.85|35
1733197020000|2024-12-03 03:37:00|2441.15|2433.85|2443.58|2436.28|2443.92|2436.62|2440.6|2433.3|31
1733197030000|2024-12-03 03:37:10|2444.15|2436.85|2443.84|2436.54|2444.78|2437.48|2443.52|2436.22|29
1733197040000|2024-12-03 03:37:20|2444.21|2436.91|2443.37|2436.07|2444.21|2436.91|2443.1|2435.8|31
1733197050000|2024-12-03 03:37:30|2443.35|2436.05|2443.26|2435.96|2444.05|2436.75|2442.85|2435.55|23
1733197060000|2024-12-03 03:37:40|2443.23|2435.93|2446.29|2438.99|2447|2439.7|2443.23|2435.93|30
1733197070000|2024-12-03 03:37:50|2446.26|2438.96|2445.8|2438.5|2446.53|2439.23|2445.65|2438.35|25
1733197080000|2024-12-03 03:38:00|2445.85|2438.55|2443.75|2436.45|2446.9|2439.6|2443.6|2436.3|30
1733197090000|2024-12-03 03:38:10|2444.8|2437.5|2447.49|2440.19|2447.8|2440.5|2444.8|2437.5|38
1733197100000|2024-12-03 03:38:20|2447.35|2440.05|2446.26|2438.96|2447.35|2440.05|2445.6|2438.3|35
1733197110000|2024-12-03 03:38:30|2446.65|2439.35|2449.25|2441.95|2449.65|2442.35|2446.65|2439.35|34
1733197120000|2024-12-03 03:38:40|2449.2|2441.9|2449.37|2442.07|2450.05|2442.75|2448.18|2440.88|38
1733197130000|2024-12-03 03:38:50|2449.35|2442.05|2448.7|2441.4|2450.19|2442.89|2448.65|2441.35|26
1733197140000|2024-12-03 03:39:00|2448.25|2440.95|2445.85|2438.55|2448.7|2441.4|2445.85|2438.55|31
1733197150000|2024-12-03 03:39:10|2445.8|2438.5|2447.62|2440.32|2447.85|2440.55|2445.75|2438.45|34
1733197160000|2024-12-03 03:39:20|2447.85|2440.55|2449.7|2442.4|2450.05|2442.75|2447.85|2440.55|35
1733197170000|2024-12-03 03:39:30|2449.3|2442|2450.19|2442.89|2450.35|2443.05|2449.25|2441.95|30
1733197180000|2024-12-03 03:39:40|2450.2|2442.9|2451.35|2444.05|2451.55|2444.25|2450.15|2442.85|32
1733197190000|2024-12-03 03:39:50|2451.4|2444.1|2451.38|2444.08|2451.55|2444.25|2451.09|2443.79|12
1733197200000|2024-12-03 03:40:00|2451.39|2444.09|2451.4|2444.1|2451.6|2444.3|2451.2|2443.9|9
1733197210000|2024-12-03 03:40:10|2451.77|2444.47|2451.14|2443.84|2452.1|2444.8|2450.45|2443.15|28
1733197220000|2024-12-03 03:40:20|2451.19|2443.89|2448.6|2441.3|2451.92|2444.62|2448.1|2440.8|27
1733197230000|2024-12-03 03:40:30|2448.78|2441.48|2447.73|2440.43|2449.53|2442.23|2447.53|2440.23|36
1733197240000|2024-12-03 03:40:40|2447.45|2440.15|2445.85|2438.55|2448.2|2440.9|2445.8|2438.5|34
1733197250000|2024-12-03 03:40:50|2445.75|2438.45|2443.55|2436.25|2445.75|2438.45|2443.1|2435.8|31
1733197260000|2024-12-03 03:41:00|2442.5|2435.2|2440.83|2433.53|2442.5|2435.2|2440.6|2433.3|34
1733197270000|2024-12-03 03:41:10|2440.6|2433.3|2436.67|2429.37|2441.15|2433.85|2436.05|2428.75|24
1733197280000|2024-12-03 03:41:20|2436.57|2429.27|2437.89|2430.59|2438.19|2430.89|2436.3|2429|38
1733197290000|2024-12-03 03:41:30|2437.53|2430.23|2437.55|2430.25|2438.18|2430.88|2436.75|2429.45|32
1733197300000|2024-12-03 03:41:40|2437.58|2430.28|2437.2|2429.9|2440.04|2432.74|2436.7|2429.4|32
1733197310000|2024-12-03 03:41:50|2437.7|2430.4|2438.31|2431.01|2438.4|2431.1|2436.6|2429.3|33
1733197320000|2024-12-03 03:42:00|2437.85|2430.55|2440|2432.7|2440.25|2432.95|2437.4|2430.1|34
1733197330000|2024-12-03 03:42:10|2439.63|2432.33|2438.65|2431.35|2440.12|2432.82|2438.45|2431.15|32
1733197340000|2024-12-03 03:42:20|2438.45|2431.15|2438.5|2431.2|2439.24|2431.94|2438|2430.7|32
1733197350000|2024-12-03 03:42:30|2438.45|2431.15|2441.13|2433.83|2441.13|2433.83|2438.45|2431.15|39
1733197360000|2024-12-03 03:42:40|2440.7|2433.4|2443.85|2436.55|2444.1|2436.8|2440.7|2433.4|36
1733197370000|2024-12-03 03:42:50|2443.55|2436.25|2443.29|2435.99|2444.23|2436.93|2443|2435.7|35
1733197380000|2024-12-03 03:43:00|2443.2|2435.9|2445.55|2438.25|2446.18|2438.88|2443.15|2435.85|36
1733197390000|2024-12-03 03:43:10|2445.5|2438.2|2449.1|2441.8|2449.1|2441.8|2445.25|2437.95|32
1733197400000|2024-12-03 03:43:20|2448.83|2441.53|2448.15|2440.85|2449.1|2441.8|2447.85|2440.55|35
1733197410000|2024-12-03 03:43:30|2448.18|2440.88|2446.24|2438.94|2448.18|2440.88|2446.2|2438.9|31
1733197420000|2024-12-03 03:43:40|2446.2|2438.9|2446.14|2438.84|2446.9|2439.6|2445.15|2437.85|31
1733197430000|2024-12-03 03:43:50|2446.15|2438.85|2444.8|2437.5|2446.2|2438.9|2444.2|2436.9|34
1733197440000|2024-12-03 03:44:00|2444.3|2437|2442.49|2435.19|2444.65|2437.35|2441.5|2434.2|34
1733197450000|2024-12-03 03:44:10|2442.91|2435.61|2443.45|2436.15|2444.41|2437.11|2442.52|2435.22|31
1733197460000|2024-12-03 03:44:20|2443.31|2436.01|2443.5|2436.2|2443.9|2436.6|2442.9|2435.6|34
1733197470000|2024-12-03 03:44:30|2443.55|2436.25|2443.35|2436.05|2444|2436.7|2443.15|2435.85|20
1733197480000|2024-12-03 03:44:40|2443.9|2436.6|2445.15|2437.85|2447.35|2440.05|2443.55|2436.25|30
1733197490000|2024-12-03 03:44:50|2445.75|2438.45|2444.65|2437.35|2446.15|2438.85|2444.65|2437.35|35
1733197500000|2024-12-03 03:45:00|2444.55|2437.25|2443.65|2436.35|2445.05|2437.75|2442.83|2435.53|27
1733197510000|2024-12-03 03:45:10|2444.05|2436.75|2444.26|2436.96|2445.9|2438.6|2443.41|2436.11|34
1733197520000|2024-12-03 03:45:20|2444.29|2436.99|2445.19|2437.89|2445.19|2437.89|2444.2|2436.9|32
1733197530000|2024-12-03 03:45:30|2445.09|2437.79|2444.94|2437.64|2445.14|2437.84|2442.8|2435.5|39
1733197540000|2024-12-03 03:45:40|2445.04|2437.74|2444.5|2437.2|2445.1|2437.8|2444.26|2436.96|35
1733197550000|2024-12-03 03:45:50|2445|2437.7|2444.13|2436.83|2445.04|2437.74|2443.6|2436.3|35
1733197560000|2024-12-03 03:46:00|2444.1|2436.8|2439.26|2431.96|2444.45|2437.15|2439.15|2431.85|32
1733197570000|2024-12-03 03:46:10|2439.29|2431.99|2438.78|2431.48|2440|2432.7|2438.05|2430.75|29
1733197580000|2024-12-03 03:46:20|2438.8|2431.5|2436.15|2428.85|2439.08|2431.78|2435.65|2428.35|36
1733197590000|2024-12-03 03:46:30|2436.5|2429.2|2437.26|2429.96|2438|2430.7|2436.33|2429.03|34
1733197600000|2024-12-03 03:46:40|2437.29|2429.99|2437.29|2429.99|2438.37|2431.07|2436.8|2429.5|30
1733197610000|2024-12-03 03:46:50|2437.26|2429.96|2437.93|2430.63|2438.05|2430.75|2437.15|2429.85|27
1733197620000|2024-12-03 03:47:00|2437.84|2430.54|2437.35|2430.05|2438.1|2430.8|2437.11|2429.81|31
1733197630000|2024-12-03 03:47:10|2437.4|2430.1|2436|2428.7|2437.4|2430.1|2435.35|2428.05|25
1733197640000|2024-12-03 03:47:20|2435.9|2428.6|2436.75|2429.45|2436.75|2429.45|2435.07|2427.77|35
1733197650000|2024-12-03 03:47:30|2436.63|2429.33|2435.15|2427.85|2436.67|2429.37|2435.05|2427.75|33
1733197660000|2024-12-03 03:47:40|2435.18|2427.88|2436.56|2429.26|2437.61|2430.31|2435.18|2427.88|34
1733197670000|2024-12-03 03:47:50|2436.9|2429.6|2435.32|2428.02|2436.95|2429.65|2435.2|2427.9|29
1733197680000|2024-12-03 03:48:00|2435.42|2428.12|2436.45|2429.15|2437.12|2429.82|2435.09|2427.79|31
1733197690000|2024-12-03 03:48:10|2436.4|2429.1|2436.18|2428.88|2436.9|2429.6|2436.18|2428.88|23
1733197700000|2024-12-03 03:48:20|2436.2|2428.9|2436.6|2429.3|2437.04|2429.74|2436.09|2428.79|30
1733197710000|2024-12-03 03:48:30|2436.47|2429.17|2435.57|2428.27|2437.82|2430.52|2435.2|2427.9|35
1733197720000|2024-12-03 03:48:40|2435.6|2428.3|2434.65|2427.35|2436.8|2429.5|2434.65|2427.35|26
1733197730000|2024-12-03 03:48:50|2434.55|2427.25|2433.76|2426.46|2434.75|2427.45|2433.42|2426.12|32
1733197740000|2024-12-03 03:49:00|2433.49|2426.19|2435.68|2428.38|2435.78|2428.48|2433.44|2426.14|32
1733197750000|2024-12-03 03:49:10|2435.29|2427.99|2437.2|2429.9|2437.8|2430.5|2435.26|2427.96|30
1733197760000|2024-12-03 03:49:20|2437.15|2429.85|2435.24|2427.94|2437.15|2429.85|2435.18|2427.88|33
1733197770000|2024-12-03 03:49:30|2435.15|2427.85|2437|2429.7|2439.75|2432.45|2435.15|2427.85|32
1733197780000|2024-12-03 03:49:40|2436.5|2429.2|2437.35|2430.05|2438|2430.7|2436.26|2428.96|26
1733197790000|2024-12-03 03:49:50|2437.2|2429.9|2437.15|2429.85|2437.32|2430.02|2437.13|2429.83|22
1733197800000|2024-12-03 03:50:00|2436.85|2429.55|2435.98|2428.68|2436.85|2429.55|2435.6|2428.3|27
1733197810000|2024-12-03 03:50:10|2435.97|2428.67|2436.23|2428.93|2437|2429.7|2435.45|2428.15|33
1733197820000|2024-12-03 03:50:20|2436.2|2428.9|2437.05|2429.75|2437.15|2429.85|2435.26|2427.96|30
1733197830000|2024-12-03 03:50:30|2437.11|2429.81|2438.25|2430.95|2438.25|2430.95|2437.11|2429.81|25
1733197840000|2024-12-03 03:50:40|2438.75|2431.45|2438.24|2430.94|2438.75|2431.45|2438.13|2430.83|17
1733197850000|2024-12-03 03:50:50|2438.26|2430.96|2439.15|2431.85|2439.15|2431.85|2436.18|2428.88|27
1733197860000|2024-12-03 03:51:00|2438.96|2431.66|2440.9|2433.6|2441.1|2433.8|2438.41|2431.11|29
1733197870000|2024-12-03 03:51:10|2441.1|2433.8|2438.26|2430.96|2441.2|2433.9|2438.23|2430.93|29
1733197880000|2024-12-03 03:51:20|2438.75|2431.45|2437.45|2430.15|2438.75|2431.45|2436.25|2428.95|31
1733197890000|2024-12-03 03:51:30|2437.93|2430.63|2436.08|2428.78|2438.3|2431|2434.23|2426.93|34
1733197900000|2024-12-03 03:51:40|2435.6|2428.3|2438.26|2430.96|2438.85|2431.55|2435.47|2428.17|35
1733197910000|2024-12-03 03:51:50|2438.35|2431.05|2435.85|2428.55|2438.9|2431.6|2435.35|2428.05|35
1733197920000|2024-12-03 03:52:00|2436|2428.7|2434.15|2426.85|2436.73|2429.43|2434.15|2426.85|31
1733197930000|2024-12-03 03:52:10|2434.21|2426.91|2431.6|2424.3|2434.21|2426.91|2431.15|2423.85|33
1733197940000|2024-12-03 03:52:20|2431.52|2424.22|2433.85|2426.55|2433.85|2426.55|2431.52|2424.22|32
1733197950000|2024-12-03 03:52:30|2433.5|2426.2|2433.29|2425.99|2434.31|2427.01|2432.95|2425.65|35
1733197960000|2024-12-03 03:52:40|2433.35|2426.05|2432.21|2424.91|2433.8|2426.5|2431.55|2424.25|36
1733197970000|2024-12-03 03:52:50|2432.3|2425|2432.13|2424.83|2433.65|2426.35|2432.07|2424.77|36
1733197980000|2024-12-03 03:53:00|2432.26|2424.96|2431.55|2424.25|2432.9|2425.6|2431.55|2424.25|32
1733197990000|2024-12-03 03:53:10|2431.75|2424.45|2429|2421.7|2431.75|2424.45|2429|2421.7|34
1733198000000|2024-12-03 03:53:20|2429.24|2421.94|2427.65|2420.35|2429.24|2421.94|2426.5|2419.2|35
1733198010000|2024-12-03 03:53:30|2428.12|2420.82|2427.12|2419.82|2428.24|2420.94|2425.69|2418.39|38
1733198020000|2024-12-03 03:53:40|2427.03|2419.73|2426.5|2419.2|2427.13|2419.83|2426.1|2418.8|32
1733198030000|2024-12-03 03:53:50|2426.4|2419.1|2425.68|2418.38|2426.4|2419.1|2425.35|2418.05|33
1733198040000|2024-12-03 03:54:00|2425.73|2418.43|2423.17|2415.87|2425.95|2418.65|2422.95|2415.65|34
1733198050000|2024-12-03 03:54:10|2422.92|2415.62|2421.15|2413.85|2423.68|2416.38|2421.15|2413.85|39
1733198060000|2024-12-03 03:54:20|2421.35|2414.05|2419.68|2412.38|2422.02|2414.72|2418.88|2411.58|39
1733198070000|2024-12-03 03:54:30|2419.64|2412.34|2421.85|2414.55|2422.1|2414.8|2418.96|2411.66|38
1733198080000|2024-12-03 03:54:40|2421.69|2414.39|2425.53|2418.23|2425.9|2418.6|2421.69|2414.39|34
1733198090000|2024-12-03 03:54:50|2425.52|2418.22|2426.87|2419.57|2428.9|2421.6|2425.44|2418.14|31
1733198100000|2024-12-03 03:55:00|2426.65|2419.35|2424.89|2417.59|2427.9|2420.6|2423.87|2416.57|36
1733198110000|2024-12-03 03:55:10|2424.71|2417.41|2428.9|2421.6|2429.33|2422.03|2424.66|2417.36|38
1733198120000|2024-12-03 03:55:20|2428.8|2421.5|2428.95|2421.65|2429.18|2421.88|2427|2419.7|34
1733198130000|2024-12-03 03:55:30|2428.85|2421.55|2430.21|2422.91|2430.71|2423.41|2428.35|2421.05|22
1733198140000|2024-12-03 03:55:40|2431.21|2423.91|2430.65|2423.35|2431.65|2424.35|2429.15|2421.85|24
1733198150000|2024-12-03 03:55:50|2431.07|2423.77|2430.13|2422.83|2431.07|2423.77|2430.05|2422.75|30
1733198160000|2024-12-03 03:56:00|2430.29|2422.99|2431.2|2423.9|2431.95|2424.65|2430.24|2422.94|35
1733198170000|2024-12-03 03:56:10|2431.18|2423.88|2433|2425.7|2433|2425.7|2431|2423.7|34
1733198180000|2024-12-03 03:56:20|2432.95|2425.65|2432.05|2424.75|2433.65|2426.35|2431.95|2424.65|28
1733198190000|2024-12-03 03:56:30|2432.15|2424.85|2430.18|2422.88|2432.56|2425.26|2430.13|2422.83|35
1733198200000|2024-12-03 03:56:40|2430.29|2422.99|2432.08|2424.78|2432.15|2424.85|2430.24|2422.94|31
1733198210000|2024-12-03 03:56:50|2432.15|2424.85|2432.53|2425.23|2433.59|2426.29|2432.06|2424.76|34
1733198220000|2024-12-03 03:57:00|2432.13|2424.83|2432.18|2424.88|2432.65|2425.35|2431.95|2424.65|31
1733198230000|2024-12-03 03:57:10|2432.13|2424.83|2431.2|2423.9|2432.55|2425.25|2430.4|2423.1|34
1733198240000|2024-12-03 03:57:20|2431.15|2423.85|2433.2|2425.9|2433.2|2425.9|2431.11|2423.81|26
1733198250000|2024-12-03 03:57:30|2433.65|2426.35|2433.24|2425.94|2433.9|2426.6|2433|2425.7|37
1733198260000|2024-12-03 03:57:40|2433.13|2425.83|2434.24|2426.94|2434.55|2427.25|2433|2425.7|34
1733198270000|2024-12-03 03:57:50|2434.46|2427.16|2434.45|2427.15|2435.6|2428.3|2434.13|2426.83|33
1733198280000|2024-12-03 03:58:00|2434.36|2427.06|2434.09|2426.79|2434.65|2427.35|2433.95|2426.65|32
1733198290000|2024-12-03 03:58:10|2434.11|2426.81|2434.15|2426.85|2434.65|2427.35|2434.04|2426.74|29
1733198300000|2024-12-03 03:58:20|2434.18|2426.88|2425.46|2418.16|2434.45|2427.15|2425.13|2417.83|32
1733198310000|2024-12-03 03:58:30|2425.6|2418.3|2427.18|2419.88|2427.2|2419.9|2425.22|2417.92|32
1733198320000|2024-12-03 03:58:40|2426.95|2419.65|2431.15|2423.85|2431.3|2424|2426.9|2419.6|34
1733198330000|2024-12-03 03:58:50|2431.26|2423.96|2430.4|2423.1|2431.31|2424.01|2430.4|2423.1|34
1733198340000|2024-12-03 03:59:00|2430.35|2423.05|2428.25|2420.95|2430.35|2423.05|2428|2420.7|38
1733198350000|2024-12-03 03:59:10|2428.32|2421.02|2426.75|2419.45|2428.97|2421.67|2426.65|2419.35|30
1733198360000|2024-12-03 03:59:20|2426.7|2419.4|2425.2|2417.9|2427.04|2419.74|2425.2|2417.9|33
1733198370000|2024-12-03 03:59:30|2425.26|2417.96|2424.6|2417.3|2425.9|2418.6|2424.6|2417.3|28
1733198380000|2024-12-03 03:59:40|2424.7|2417.4|2424.36|2417.06|2425.3|2418|2424.25|2416.95|30
1733198390000|2024-12-03 03:59:50|2424.42|2417.12|2424.13|2416.83|2424.55|2417.25|2423.45|2416.15|31
1733198400000|2024-12-03 04:00:00|2424.11|2416.81|2423.85|2416.55|2424.95|2417.65|2423.18|2415.88|25
1733198410000|2024-12-03 04:00:10|2423.65|2416.35|2419.65|2412.35|2423.7|2416.4|2419.4|2412.1|31
1733198420000|2024-12-03 04:00:20|2419.4|2412.1|2423.4|2416.1|2423.8|2416.5|2419.4|2412.1|32
1733198430000|2024-12-03 04:00:30|2423.5|2416.2|2426.85|2419.55|2426.95|2419.65|2423.23|2415.93|35
1733198440000|2024-12-03 04:00:40|2426.9|2419.6|2425.95|2418.65|2428.92|2421.62|2425.95|2418.65|34
1733198450000|2024-12-03 04:00:50|2425.45|2418.15|2423.65|2416.35|2426.13|2418.83|2422.95|2415.65|34
1733198460000|2024-12-03 04:01:00|2423.28|2415.98|2421.35|2414.05|2424.23|2416.93|2420.75|2413.45|37
1733198470000|2024-12-03 04:01:10|2421.29|2413.99|2421.42|2414.12|2422.45|2415.15|2421.21|2413.91|36
1733198480000|2024-12-03 04:01:20|2421.4|2414.1|2420.7|2413.4|2421.8|2414.5|2420.6|2413.3|36
1733198490000|2024-12-03 04:01:30|2421.15|2413.85|2420.2|2412.9|2421.95|2414.65|2420.2|2412.9|25
1733198500000|2024-12-03 04:01:40|2420.42|2413.12|2421.9|2414.6|2422.6|2415.3|2420.26|2412.96|37
1733198510000|2024-12-03 04:01:50|2422.1|2414.8|2420.8|2413.5|2422.55|2415.25|2420.45|2413.15|27
1733198520000|2024-12-03 04:02:00|2420.4|2413.1|2417.35|2410.05|2420.7|2413.4|2417.35|2410.05|34
1733198530000|2024-12-03 04:02:10|2417.45|2410.15|2414.45|2407.15|2418|2410.7|2414.25|2406.95|34
1733198540000|2024-12-03 04:02:20|2414.94|2407.64|2413.1|2405.8|2415.7|2408.4|2412.6|2405.3|30
1733198550000|2024-12-03 04:02:30|2413.45|2406.15|2414.09|2406.79|2414.6|2407.3|2412.6|2405.3|36
1733198560000|2024-12-03 04:02:40|2413.65|2406.35|2412.4|2405.1|2414.55|2407.25|2411.6|2404.3|33
1733198570000|2024-12-03 04:02:50|2412.5|2405.2|2413.35|2406.05|2414.4|2407.1|2411.35|2404.05|31
1733198580000|2024-12-03 04:03:00|2413.4|2406.1|2419.35|2412.05|2419.35|2412.05|2413.35|2406.05|36
1733198590000|2024-12-03 04:03:10|2418.85|2411.55|2414.2|2406.9|2418.85|2411.55|2414.1|2406.8|37
1733198600000|2024-12-03 04:03:20|2414.18|2406.88|2416.6|2409.3|2416.95|2409.65|2413.95|2406.65|36
1733198610000|2024-12-03 04:03:30|2416.85|2409.55|2417.45|2410.15|2419.2|2411.9|2416.85|2409.55|28
1733198620000|2024-12-03 04:03:40|2417.65|2410.35|2418.18|2410.88|2419|2411.7|2417.65|2410.35|28
1733198630000|2024-12-03 04:03:50|2418.26|2410.96|2415.35|2408.05|2419.85|2412.55|2415.08|2407.78|35
1733198640000|2024-12-03 04:04:00|2414.83|2407.53|2411.15|2403.85|2415.35|2408.05|2411.15|2403.85|37
1733198650000|2024-12-03 04:04:10|2410.85|2403.55|2409.29|2401.99|2411.15|2403.85|2409.29|2401.99|33
1733198660000|2024-12-03 04:04:20|2410.13|2402.83|2410.71|2403.41|2411.9|2404.6|2410.13|2402.83|38
1733198670000|2024-12-03 04:04:30|2410.4|2403.1|2408.85|2401.55|2411.9|2404.6|2408.75|2401.45|36
1733198680000|2024-12-03 04:04:40|2408.7|2401.4|2410.22|2402.92|2410.75|2403.45|2408.7|2401.4|32
1733198690000|2024-12-03 04:04:50|2410.24|2402.94|2409.52|2402.22|2411|2403.7|2409.29|2401.99|34
1733198700000|2024-12-03 04:05:00|2409.6|2402.3|2410.56|2403.26|2410.79|2403.49|2407.95|2400.65|35
1733198710000|2024-12-03 04:05:10|2409.59|2402.29|2412.75|2405.45|2413.05|2405.75|2408.65|2401.35|38
1733198720000|2024-12-03 04:05:20|2412.98|2405.68|2412.15|2404.85|2412.98|2405.68|2410.65|2403.35|35
1733198730000|2024-12-03 04:05:30|2412.25|2404.95|2411.43|2404.13|2412.25|2404.95|2411.3|2404|36
1733198740000|2024-12-03 04:05:40|2411.36|2404.06|2408.03|2400.73|2411.97|2404.67|2407.87|2400.57|36
1733198750000|2024-12-03 04:05:50|2407.7|2400.4|2410.1|2402.8|2410.1|2402.8|2407.65|2400.35|35
1733198760000|2024-12-03 04:06:00|2409.85|2402.55|2410.95|2403.65|2410.95|2403.65|2409.5|2402.2|36
1733198770000|2024-12-03 04:06:10|2410.85|2403.55|2408.1|2400.8|2410.94|2403.64|2407.77|2400.47|30
1733198780000|2024-12-03 04:06:20|2407.7|2400.4|2406.9|2399.6|2408.1|2400.8|2406.9|2399.6|32
1733198790000|2024-12-03 04:06:30|2407.64|2400.34|2409.6|2402.3|2410.53|2403.23|2407.27|2399.97|36
1733198800000|2024-12-03 04:06:40|2409.65|2402.35|2409.8|2402.5|2410.56|2403.26|2409.15|2401.85|31
1733198810000|2024-12-03 04:06:50|2409.6|2402.3|2409.1|2401.8|2410.79|2403.49|2408.35|2401.05|28
1733198820000|2024-12-03 04:07:00|2409.35|2402.05|2412.54|2405.24|2413.25|2405.95|2409.35|2402.05|37
1733198830000|2024-12-03 04:07:10|2412.82|2405.52|2410.54|2403.24|2413.02|2405.72|2409.75|2402.45|39
1733198840000|2024-12-03 04:07:20|2410.96|2403.66|2412.35|2405.05|2412.99|2405.69|2410.96|2403.66|35
1733198850000|2024-12-03 04:07:30|2412.55|2405.25|2414.17|2406.87|2414.58|2407.28|2412.55|2405.25|32
1733198860000|2024-12-03 04:07:40|2414.8|2407.5|2415.61|2408.31|2415.67|2408.37|2414.15|2406.85|27
1733198870000|2024-12-03 04:07:50|2415.57|2408.27|2414.42|2407.12|2415.87|2408.57|2414.42|2407.12|20
1733198880000|2024-12-03 04:08:00|2414.5|2407.2|2417.47|2410.17|2417.65|2410.35|2414.47|2407.17|35
1733198890000|2024-12-03 04:08:10|2417.27|2409.97|2416.18|2408.88|2417.9|2410.6|2415.15|2407.85|30
1733198900000|2024-12-03 04:08:20|2416.15|2408.85|2417.92|2410.62|2417.92|2410.62|2414.75|2407.45|36
1733198910000|2024-12-03 04:08:30|2417.85|2410.55|2419.1|2411.8|2419.35|2412.05|2417.35|2410.05|30
1733198920000|2024-12-03 04:08:40|2419.13|2411.83|2420.02|2412.72|2420.35|2413.05|2419.05|2411.75|21
1733198930000|2024-12-03 04:08:50|2420.13|2412.83|2419.87|2412.57|2420.15|2412.85|2419.45|2412.15|32
1733198940000|2024-12-03 04:09:00|2419.5|2412.2|2418.05|2410.75|2419.6|2412.3|2416.7|2409.4|34
1733198950000|2024-12-03 04:09:10|2418.11|2410.81|2416.3|2409|2418.13|2410.83|2415.35|2408.05|29
1733198960000|2024-12-03 04:09:20|2416.05|2408.75|2415.15|2407.85|2417.1|2409.8|2415.15|2407.85|25
1733198970000|2024-12-03 04:09:30|2415.26|2407.96|2413.21|2405.91|2415.9|2408.6|2413.21|2405.91|25
1733198980000|2024-12-03 04:09:40|2413.15|2405.85|2415.55|2408.25|2415.89|2408.59|2413.15|2405.85|20
1733198990000|2024-12-03 04:09:50|2415.11|2407.81|2411.15|2403.85|2415.11|2407.81|2411.15|2403.85|19
1733199000000|2024-12-03 04:10:00|2411.07|2403.77|2409.45|2402.15|2411.15|2403.85|2409.45|2402.15|12
1733199010000|2024-12-03 04:10:10|2409.15|2401.85|2409.95|2402.65|2410.05|2402.75|2408.9|2401.6|27
1733199020000|2024-12-03 04:10:20|2409.45|2402.15|2408.18|2400.88|2409.75|2402.45|2407.8|2400.5|22
1733199030000|2024-12-03 04:10:30|2408.21|2400.91|2409.15|2401.85|2410.1|2402.8|2408.18|2400.88|35
1733199040000|2024-12-03 04:10:40|2408.7|2401.4|2408.1|2400.8|2409.1|2401.8|2407.55|2400.25|27
1733199050000|2024-12-03 04:10:50|2407.8|2400.5|2405.44|2398.14|2407.85|2400.55|2405.44|2398.14|33
1733199060000|2024-12-03 04:11:00|2405.59|2398.29|2408.42|2401.12|2408.75|2401.45|2405.59|2398.29|35
1733199070000|2024-12-03 04:11:10|2408.26|2400.96|2405.52|2398.22|2408.95|2401.65|2405.26|2397.96|36
1733199080000|2024-12-03 04:11:20|2405.56|2398.26|2407.03|2399.73|2407.77|2400.47|2405.52|2398.22|35
1733199090000|2024-12-03 04:11:30|2406.5|2399.2|2409.26|2401.96|2410.07|2402.77|2406.05|2398.75|35
1733199100000|2024-12-03 04:11:40|2409.25|2401.95|2417.1|2409.8|2417.1|2409.8|2409.15|2401.85|36
1733199110000|2024-12-03 04:11:50|2416.82|2409.52|2419.05|2411.75|2419.05|2411.75|2416.82|2409.52|24
1733199120000|2024-12-03 04:12:00|2418.45|2411.15|2418.25|2410.95|2418.95|2411.65|2418|2410.7|18
1733199130000|2024-12-03 04:12:10|2417.75|2410.45|2415.95|2408.65|2417.75|2410.45|2415.45|2408.15|25
1733199140000|2024-12-03 04:12:20|2416|2408.7|2418.71|2411.41|2418.71|2411.41|2416|2408.7|30
1733199150000|2024-12-03 04:12:30|2418.95|2411.65|2418.95|2411.65|2420.1|2412.8|2418.45|2411.15|26
1733199160000|2024-12-03 04:12:40|2418.45|2411.15|2415.32|2408.02|2418.45|2411.15|2414.2|2406.9|20
1733199170000|2024-12-03 04:12:50|2415.29|2407.99|2414.23|2406.93|2416.4|2409.1|2414.15|2406.85|28
1733199180000|2024-12-03 04:13:00|2414.29|2406.99|2416.14|2408.84|2416.14|2408.84|2414.29|2406.99|26
1733199190000|2024-12-03 04:13:10|2415.36|2408.06|2419.45|2412.15|2419.45|2412.15|2415.36|2408.06|35
1733199200000|2024-12-03 04:13:20|2419.15|2411.85|2419.15|2411.85|2420|2412.7|2418.65|2411.35|24
1733199210000|2024-12-03 04:13:30|2418.05|2410.75|2421|2413.7|2421|2413.7|2417.26|2409.96|23
1733199220000|2024-12-03 04:13:40|2421.16|2413.86|2426.6|2419.3|2426.6|2419.3|2421.16|2413.86|27
1733199230000|2024-12-03 04:13:50|2427.13|2419.83|2427.45|2420.15|2429.1|2421.8|2427.13|2419.83|24
1733199240000|2024-12-03 04:14:00|2427.4|2420.1|2425.4|2418.1|2427.4|2420.1|2425.15|2417.85|36
1733199250000|2024-12-03 04:14:10|2425.15|2417.85|2422.42|2415.12|2425.15|2417.85|2422.15|2414.85|30
1733199260000|2024-12-03 04:14:20|2422.36|2415.06|2421.2|2413.9|2424.25|2416.95|2421.05|2413.75|35
1733199270000|2024-12-03 04:14:30|2421.1|2413.8|2420.85|2413.55|2421.93|2414.63|2420.85|2413.55|33
1733199280000|2024-12-03 04:14:40|2420.8|2413.5|2420.18|2412.88|2421.14|2413.84|2419.46|2412.16|37
1733199290000|2024-12-03 04:14:50|2420.15|2412.85|2416.05|2408.75|2420.18|2412.88|2415.18|2407.88|33
1733199300000|2024-12-03 04:15:00|2415.74|2408.44|2414.55|2407.25|2415.8|2408.5|2413.1|2405.8|33
1733199310000|2024-12-03 04:15:10|2414.89|2407.59|2419.03|2411.73|2419.03|2411.73|2414.6|2407.3|40
1733199320000|2024-12-03 04:15:20|2419.65|2412.35|2420.94|2413.64|2421.54|2414.24|2419.4|2412.1|37
1733199330000|2024-12-03 04:15:30|2420.65|2413.35|2416.73|2409.43|2420.7|2413.4|2415.79|2408.49|39
1733199340000|2024-12-03 04:15:40|2416.85|2409.55|2418.45|2411.15|2418.65|2411.35|2416.3|2409|36
1733199350000|2024-12-03 04:15:50|2418.3|2411|2417.92|2410.62|2418.3|2411|2417.35|2410.05|32
1733199360000|2024-12-03 04:16:00|2417.97|2410.67|2420.1|2412.8|2420.21|2412.91|2417.63|2410.33|35
1733199370000|2024-12-03 04:16:10|2419.76|2412.46|2420.23|2412.93|2421.32|2414.02|2419.5|2412.2|30
1733199380000|2024-12-03 04:16:20|2420.2|2412.9|2420.7|2413.4|2421.46|2414.16|2419.55|2412.25|39
1733199390000|2024-12-03 04:16:30|2420.65|2413.35|2419.58|2412.28|2421.1|2413.8|2418.8|2411.5|31
1733199400000|2024-12-03 04:16:40|2419.6|2412.3|2421.3|2414|2421.88|2414.58|2419.58|2412.28|30
1733199410000|2024-12-03 04:16:50|2421.4|2414.1|2421.98|2414.68|2422.45|2415.15|2420.85|2413.55|33
1733199420000|2024-12-03 04:17:00|2421.93|2414.63|2421.8|2414.5|2422.95|2415.65|2421.8|2414.5|35
1733199430000|2024-12-03 04:17:10|2421.28|2413.98|2421|2413.7|2422.9|2415.6|2419.05|2411.75|39
1733199440000|2024-12-03 04:17:20|2420.85|2413.55|2419.5|2412.2|2421.05|2413.75|2419|2411.7|38
1733199450000|2024-12-03 04:17:30|2418.38|2411.08|2417.28|2409.98|2418.9|2411.6|2416.37|2409.07|35
1733199460000|2024-12-03 04:17:40|2417.26|2409.96|2419.63|2412.33|2420.13|2412.83|2416.5|2409.2|36
1733199470000|2024-12-03 04:17:50|2419.6|2412.3|2421.95|2414.65|2422|2414.7|2418.86|2411.56|34
1733199480000|2024-12-03 04:18:00|2421.5|2414.2|2424.94|2417.64|2426.55|2419.25|2421.5|2414.2|32
1733199490000|2024-12-03 04:18:10|2424.55|2417.25|2425.6|2418.3|2425.8|2418.5|2423.05|2415.75|36
1733199500000|2024-12-03 04:18:20|2425.15|2417.85|2426.8|2419.5|2427.28|2419.98|2424.8|2417.5|33
1733199510000|2024-12-03 04:18:30|2426.65|2419.35|2423.26|2415.96|2426.8|2419.5|2423.24|2415.94|38
1733199520000|2024-12-03 04:18:40|2423.24|2415.94|2425.5|2418.2|2425.96|2418.66|2422.45|2415.15|40
1733199530000|2024-12-03 04:18:50|2424.99|2417.69|2421.43|2414.13|2425.55|2418.25|2421.39|2414.09|33
1733199540000|2024-12-03 04:19:00|2421.45|2414.15|2423.75|2416.45|2425|2417.7|2421.4|2414.1|34
1733199550000|2024-12-03 04:19:10|2423.85|2416.55|2420.42|2413.12|2423.85|2416.55|2419.79|2412.49|38
1733199560000|2024-12-03 04:19:20|2419.68|2412.38|2420.25|2412.95|2421.05|2413.75|2419.45|2412.15|35
1733199570000|2024-12-03 04:19:30|2419.85|2412.55|2419.65|2412.35|2420.14|2412.84|2418.15|2410.85|38
1733199580000|2024-12-03 04:19:40|2419.29|2411.99|2418.45|2411.15|2419.34|2412.04|2417.75|2410.45|38
1733199590000|2024-12-03 04:19:50|2418.48|2411.18|2419.85|2412.55|2419.85|2412.55|2418|2410.7|32
1733199600000|2024-12-03 04:20:00|2419.82|2412.52|2416.9|2409.6|2420.05|2412.75|2416.9|2409.6|35
1733199610000|2024-12-03 04:20:10|2416.95|2409.65|2418.55|2411.25|2419.85|2412.55|2416.95|2409.65|35
1733199620000|2024-12-03 04:20:20|2418.3|2411|2418.55|2411.25|2420.05|2412.75|2418.3|2411|30
1733199630000|2024-12-03 04:20:30|2418.85|2411.55|2414.1|2406.8|2419.28|2411.98|2413.75|2406.45|31
1733199640000|2024-12-03 04:20:40|2414.08|2406.78|2415.5|2408.2|2416.15|2408.85|2413.6|2406.3|34
1733199650000|2024-12-03 04:20:50|2415.45|2408.15|2418.1|2410.8|2418.1|2410.8|2415.4|2408.1|35
1733199660000|2024-12-03 04:21:00|2417.82|2410.52|2421.95|2414.65|2421.95|2414.65|2417.82|2410.52|38
1733199670000|2024-12-03 04:21:10|2422.22|2414.92|2423.95|2416.65|2424.47|2417.17|2422.15|2414.85|34
1733199680000|2024-12-03 04:21:20|2423.32|2416.02|2422.13|2414.83|2423.5|2416.2|2421.6|2414.3|32
1733199690000|2024-12-03 04:21:30|2421.8|2414.5|2421.75|2414.45|2422.2|2414.9|2419.72|2412.42|39
1733199700000|2024-12-03 04:21:40|2421.65|2414.35|2419.5|2412.2|2422.83|2415.53|2419.1|2411.8|37
1733199710000|2024-12-03 04:21:50|2419.35|2412.05|2420|2412.7|2420.1|2412.8|2418.23|2410.93|32
1733199720000|2024-12-03 04:22:00|2419.65|2412.35|2417.18|2409.88|2419.65|2412.35|2416.49|2409.19|38
1733199730000|2024-12-03 04:22:10|2417.2|2409.9|2417.8|2410.5|2418.8|2411.5|2416.45|2409.15|36
1733199740000|2024-12-03 04:22:20|2417.28|2409.98|2412.7|2405.4|2417.97|2410.67|2412.7|2405.4|38
1733199750000|2024-12-03 04:22:30|2412.75|2405.45|2412.65|2405.35|2414.65|2407.35|2412.65|2405.35|34
1733199760000|2024-12-03 04:22:40|2412.75|2405.45|2413.15|2405.85|2415.15|2407.85|2412.75|2405.45|33
1733199770000|2024-12-03 04:22:50|2413.26|2405.96|2414.94|2407.64|2415.14|2407.84|2412.55|2405.25|36
1733199780000|2024-12-03 04:23:00|2414.65|2407.35|2415.57|2408.27|2415.57|2408.27|2413|2405.7|36
1733199790000|2024-12-03 04:23:10|2415.14|2407.84|2414.15|2406.85|2415.85|2408.55|2413.45|2406.15|27
1733199800000|2024-12-03 04:23:20|2414.43|2407.13|2414.6|2407.3|2414.6|2407.3|2413.7|2406.4|26
1733199810000|2024-12-03 04:23:30|2414.51|2407.21|2413.65|2406.35|2414.8|2407.5|2413.05|2405.75|35
1733199820000|2024-12-03 04:23:40|2413.1|2405.8|2413.15|2405.85|2414|2406.7|2413.1|2405.8|30
1733199830000|2024-12-03 04:23:50|2413.66|2406.36|2412.25|2404.95|2414|2406.7|2412.25|2404.95|30
1733199840000|2024-12-03 04:24:00|2412.15|2404.85|2412.35|2405.05|2416.55|2409.25|2411.15|2403.85|38
1733199850000|2024-12-03 04:24:10|2412.6|2405.3|2414.95|2407.65|2416.99|2409.69|2411.99|2404.69|40
1733199860000|2024-12-03 04:24:20|2414.87|2407.57|2415.25|2407.95|2415.25|2407.95|2413.45|2406.15|34
1733199870000|2024-12-03 04:24:30|2415.21|2407.91|2414.92|2407.62|2416.9|2409.6|2413.45|2406.15|32
1733199880000|2024-12-03 04:24:40|2414.47|2407.17|2415.8|2408.5|2415.9|2408.6|2414.39|2407.09|33
1733199890000|2024-12-03 04:24:50|2415.85|2408.55|2416.65|2409.35|2416.85|2409.55|2414.1|2406.8|33
1733199900000|2024-12-03 04:25:00|2416.5|2409.2|2414.48|2407.18|2416.7|2409.4|2413.75|2406.45|29
1733199910000|2024-12-03 04:25:10|2414.07|2406.77|2416|2408.7|2416|2408.7|2413.8|2406.5|33
1733199920000|2024-12-03 04:25:20|2415.5|2408.2|2416.43|2409.13|2416.7|2409.4|2415.5|2408.2|23
1733199930000|2024-12-03 04:25:30|2416.83|2409.53|2417.26|2409.96|2418.85|2411.55|2416.24|2408.94|30
1733199940000|2024-12-03 04:25:40|2417.85|2410.55|2419.9|2412.6|2420.15|2412.85|2417.1|2409.8|27
1733199950000|2024-12-03 04:25:50|2419.88|2412.58|2417.15|2409.85|2419.9|2412.6|2417.05|2409.75|24
1733199960000|2024-12-03 04:26:00|2417.25|2409.95|2417.6|2410.3|2418.8|2411.5|2415.9|2408.6|37
1733199970000|2024-12-03 04:26:10|2417.1|2409.8|2418.39|2411.09|2418.8|2411.5|2416.9|2409.6|26
1733199980000|2024-12-03 04:26:20|2418.24|2410.94|2417.85|2410.55|2418.7|2411.4|2417.75|2410.45|33
1733199990000|2024-12-03 04:26:30|2418.15|2410.85|2418.63|2411.33|2418.9|2411.6|2417.9|2410.6|33
1733200000000|2024-12-03 04:26:40|2419.1|2411.8|2414.45|2407.15|2419.1|2411.8|2414.35|2407.05|36
1733200010000|2024-12-03 04:26:50|2415|2407.7|2417.2|2409.9|2418.13|2410.83|2414.75|2407.45|39
1733200020000|2024-12-03 04:27:00|2416.68|2409.38|2414.65|2407.35|2416.68|2409.38|2414.23|2406.93|34
1733200030000|2024-12-03 04:27:10|2415.81|2408.51|2413.76|2406.46|2416.68|2409.38|2413.65|2406.35|35
1733200040000|2024-12-03 04:27:20|2413.75|2406.45|2415.4|2408.1|2415.85|2408.55|2412.85|2405.55|38
1733200050000|2024-12-03 04:27:30|2415.29|2407.99|2416.56|2409.26|2416.73|2409.43|2415.29|2407.99|27
1733200060000|2024-12-03 04:27:40|2416.69|2409.39|2420.95|2413.65|2421.4|2414.1|2416.65|2409.35|34
1733200070000|2024-12-03 04:27:50|2420.1|2412.8|2420.2|2412.9|2420.54|2413.24|2419.45|2412.15|29
1733200080000|2024-12-03 04:28:00|2420.05|2412.75|2419.53|2412.23|2420.05|2412.75|2418.9|2411.6|38
1733200090000|2024-12-03 04:28:10|2419.48|2412.18|2419.2|2411.9|2420|2412.7|2419.13|2411.83|24
1733200100000|2024-12-03 04:28:20|2419.25|2411.95|2419.29|2411.99|2419.3|2412|2419.18|2411.88|15
1733200110000|2024-12-03 04:28:30|2419.9|2412.6|2416.9|2409.6|2419.9|2412.6|2416.4|2409.1|26
1733200120000|2024-12-03 04:28:40|2417.65|2410.35|2419.18|2411.88|2420.03|2412.73|2417.65|2410.35|29
1733200130000|2024-12-03 04:28:50|2419.15|2411.85|2415.6|2408.3|2419.35|2412.05|2415.4|2408.1|23
1733200140000|2024-12-03 04:29:00|2415.55|2408.25|2417.15|2409.85|2418|2410.7|2415.35|2408.05|29
1733200150000|2024-12-03 04:29:10|2417.07|2409.77|2417.18|2409.88|2417.85|2410.55|2416.35|2409.05|29
1733200160000|2024-12-03 04:29:20|2417.2|2409.9|2417.15|2409.85|2417.85|2410.55|2416.4|2409.1|21
1733200170000|2024-12-03 04:29:30|2416.95|2409.65|2416.25|2408.95|2416.95|2409.65|2414.24|2406.94|22
1733200180000|2024-12-03 04:29:40|2416.39|2409.09|2416.29|2408.99|2416.75|2409.45|2416.21|2408.91|21
1733200190000|2024-12-03 04:29:50|2416.68|2409.38|2415.29|2407.99|2416.97|2409.67|2415.18|2407.88|24
1733200200000|2024-12-03 04:30:00|2415.32|2408.02|2416.5|2409.2|2417.09|2409.79|2415.32|2408.02|34
1733200210000|2024-12-03 04:30:10|2416.35|2409.05|2415.75|2408.45|2416.5|2409.2|2415.1|2407.8|36
1733200220000|2024-12-03 04:30:20|2415.8|2408.5|2416.47|2409.17|2416.65|2409.35|2415.52|2408.22|29
1733200230000|2024-12-03 04:30:30|2416.39|2409.09|2420.04|2412.74|2420.04|2412.74|2416.2|2408.9|31
1733200240000|2024-12-03 04:30:40|2419.8|2412.5|2421.9|2414.6|2422.22|2414.92|2419.65|2412.35|39
1733200250000|2024-12-03 04:30:50|2421.7|2414.4|2418.5|2411.2|2421.8|2414.5|2418.44|2411.14|35
1733200260000|2024-12-03 04:31:00|2418.41|2411.11|2416.42|2409.12|2418.41|2411.11|2415.45|2408.15|31
1733200270000|2024-12-03 04:31:10|2416.5|2409.2|2420.21|2412.91|2420.75|2413.45|2416.42|2409.12|34
1733200280000|2024-12-03 04:31:20|2420.26|2412.96|2419.8|2412.5|2420.6|2413.3|2419.35|2412.05|27
1733200290000|2024-12-03 04:31:30|2420.1|2412.8|2421.7|2414.4|2422.25|2414.95|2420.1|2412.8|34
1733200300000|2024-12-03 04:31:40|2421.75|2414.45|2424.67|2417.37|2424.85|2417.55|2421.65|2414.35|32
1733200310000|2024-12-03 04:31:50|2424.37|2417.07|2427.6|2420.3|2428.2|2420.9|2424.37|2417.07|36
1733200320000|2024-12-03 04:32:00|2427.11|2419.81|2427.8|2420.5|2427.8|2420.5|2426.65|2419.35|35
1733200330000|2024-12-03 04:32:10|2427.76|2420.46|2429.15|2421.85|2430|2422.7|2427.26|2419.96|26
1733200340000|2024-12-03 04:32:20|2429.9|2422.6|2431.5|2424.2|2431.72|2424.42|2429.05|2421.75|33
1733200350000|2024-12-03 04:32:30|2431.52|2424.22|2434.59|2427.29|2434.76|2427.46|2431.52|2424.22|33
1733200360000|2024-12-03 04:32:40|2434.67|2427.37|2432.85|2425.55|2434.87|2427.57|2432.85|2425.55|24
1733200370000|2024-12-03 04:32:50|2433.28|2425.98|2436.92|2429.62|2436.92|2429.62|2432.18|2424.88|35
1733200380000|2024-12-03 04:33:00|2438.2|2430.9|2438.1|2430.8|2439.1|2431.8|2437.24|2429.94|36
1733200390000|2024-12-03 04:33:10|2438.23|2430.93|2439.25|2431.95|2439.35|2432.05|2438.15|2430.85|28
1733200400000|2024-12-03 04:33:20|2439.3|2432|2440.15|2432.85|2440.9|2433.6|2439.26|2431.96|33
1733200410000|2024-12-03 04:33:30|2440.18|2432.88|2440.7|2433.4|2442.1|2434.8|2439.4|2432.1|34
1733200420000|2024-12-03 04:33:40|2440.65|2433.35|2441.35|2434.05|2441.73|2434.43|2438.9|2431.6|29
1733200430000|2024-12-03 04:33:50|2441.4|2434.1|2440.98|2433.68|2442.35|2435.05|2440.24|2432.94|26
1733200440000|2024-12-03 04:34:00|2440.45|2433.15|2440.05|2432.75|2441.85|2434.55|2439.21|2431.91|36
1733200450000|2024-12-03 04:34:10|2440.15|2432.85|2437.95|2430.65|2441.38|2434.08|2437.85|2430.55|37
1733200460000|2024-12-03 04:34:20|2437.43|2430.13|2437.24|2429.94|2437.5|2430.2|2436.1|2428.8|37
1733200470000|2024-12-03 04:34:30|2437.56|2430.26|2438.15|2430.85|2438.45|2431.15|2437.15|2429.85|31
1733200480000|2024-12-03 04:34:40|2438.2|2430.9|2440.25|2432.95|2440.35|2433.05|2438.2|2430.9|36
1733200490000|2024-12-03 04:34:50|2439.95|2432.65|2439.43|2432.13|2440.8|2433.5|2439|2431.7|32
1733200500000|2024-12-03 04:35:00|2439.63|2432.33|2439.5|2432.2|2439.93|2432.63|2438.45|2431.15|32
1733200510000|2024-12-03 04:35:10|2439.32|2432.02|2437.35|2430.05|2439.9|2432.6|2437.35|2430.05|25
1733200520000|2024-12-03 04:35:20|2437|2429.7|2439.57|2432.27|2439.85|2432.55|2436.95|2429.65|32
1733200530000|2024-12-03 04:35:30|2439.65|2432.35|2437.6|2430.3|2439.65|2432.35|2437.36|2430.06|36
1733200540000|2024-12-03 04:35:40|2438.48|2431.18|2436.85|2429.55|2438.6|2431.3|2436.75|2429.45|35
1733200550000|2024-12-03 04:35:50|2436.29|2428.99|2438.58|2431.28|2438.58|2431.28|2436.15|2428.85|33
1733200560000|2024-12-03 04:36:00|2438.65|2431.35|2436.4|2429.1|2438.85|2431.55|2436.4|2429.1|35
1733200570000|2024-12-03 04:36:10|2436.65|2429.35|2436.18|2428.88|2436.85|2429.55|2434.65|2427.35|39
1733200580000|2024-12-03 04:36:20|2436.95|2429.65|2433.26|2425.96|2436.95|2429.65|2433.18|2425.88|31
1733200590000|2024-12-03 04:36:30|2433.28|2425.98|2433.85|2426.55|2433.99|2426.69|2432.6|2425.3|35
1733200600000|2024-12-03 04:36:40|2433.21|2425.91|2431.29|2423.99|2433.75|2426.45|2431.29|2423.99|28
1733200610000|2024-12-03 04:36:50|2431.26|2423.96|2431.24|2423.94|2432|2424.7|2431.15|2423.85|33
1733200620000|2024-12-03 04:37:00|2431.21|2423.91|2433.78|2426.48|2433.78|2426.48|2431.21|2423.91|32
1733200630000|2024-12-03 04:37:10|2433.21|2425.91|2432.05|2424.75|2433.21|2425.91|2431.03|2423.73|35
1733200640000|2024-12-03 04:37:20|2431.95|2424.65|2432.18|2424.88|2432.63|2425.33|2431.65|2424.35|26
1733200650000|2024-12-03 04:37:30|2432.05|2424.75|2431.9|2424.6|2433.15|2425.85|2431.21|2423.91|31
1733200660000|2024-12-03 04:37:40|2432.1|2424.8|2432.25|2424.95|2432.9|2425.6|2431.25|2423.95|29
1733200670000|2024-12-03 04:37:50|2432.35|2425.05|2432.35|2425.05|2433.6|2426.3|2432.25|2424.95|22
1733200680000|2024-12-03 04:38:00|2431.89|2424.59|2432.26|2424.96|2433.04|2425.74|2431.65|2424.35|31
1733200690000|2024-12-03 04:38:10|2432.24|2424.94|2432.51|2425.21|2432.8|2425.5|2432.09|2424.79|25
1733200700000|2024-12-03 04:38:20|2432.54|2425.24|2433.13|2425.83|2433.7|2426.4|2432.32|2425.02|25
1733200710000|2024-12-03 04:38:30|2433.11|2425.81|2432.45|2425.15|2433.15|2425.85|2432.45|2425.15|20
1733200720000|2024-12-03 04:38:40|2432.66|2425.36|2431.24|2423.94|2433.05|2425.75|2431.21|2423.91|33
1733200730000|2024-12-03 04:38:50|2431.21|2423.91|2431.1|2423.8|2432.09|2424.79|2431.1|2423.8|27
1733200740000|2024-12-03 04:39:00|2431|2423.7|2423.9|2416.6|2431.09|2423.79|2423.9|2416.6|39
1733200750000|2024-12-03 04:39:10|2423.79|2416.49|2420|2412.7|2424.05|2416.75|2419.9|2412.6|33
1733200760000|2024-12-03 04:39:20|2420.05|2412.75|2419.61|2412.31|2421.9|2414.6|2419.61|2412.31|31
1733200770000|2024-12-03 04:39:30|2419.85|2412.55|2418.4|2411.1|2419.85|2412.55|2418.14|2410.84|34
1733200780000|2024-12-03 04:39:40|2418.2|2410.9|2418.25|2410.95|2418.7|2411.4|2417.25|2409.95|32
1733200790000|2024-12-03 04:39:50|2418.18|2410.88|2414.75|2407.45|2418.32|2411.02|2414.75|2407.45|32
1733200800000|2024-12-03 04:40:00|2415.2|2407.9|2415.5|2408.2|2415.75|2408.45|2413.35|2406.05|37
1733200810000|2024-12-03 04:40:10|2415.21|2407.91|2416|2408.7|2416.19|2408.89|2415.1|2407.8|34
1733200820000|2024-12-03 04:40:20|2415.9|2408.6|2415.55|2408.25|2416.76|2409.46|2415.32|2408.02|33
1733200830000|2024-12-03 04:40:30|2415.35|2408.05|2412.45|2405.15|2415.35|2408.05|2412.25|2404.95|32
1733200840000|2024-12-03 04:40:40|2412.5|2405.2|2412.9|2405.6|2413.05|2405.75|2412.4|2405.1|28
1733200850000|2024-12-03 04:40:50|2412.8|2405.5|2414|2406.7|2415.25|2407.95|2412.8|2405.5|35
1733200860000|2024-12-03 04:41:00|2413.85|2406.55|2413.54|2406.24|2414.55|2407.25|2412.5|2405.2|33
1733200870000|2024-12-03 04:41:10|2413.57|2406.27|2414.65|2407.35|2414.9|2407.6|2412.45|2405.15|35
1733200880000|2024-12-03 04:41:20|2413.94|2406.64|2414.24|2406.94|2415.25|2407.95|2413.94|2406.64|37
1733200890000|2024-12-03 04:41:30|2414.21|2406.91|2414.44|2407.14|2414.8|2407.5|2413.45|2406.15|36
1733200900000|2024-12-03 04:41:40|2414.41|2407.11|2418.9|2411.6|2419.7|2412.4|2414.23|2406.93|37
1733200910000|2024-12-03 04:41:50|2418.45|2411.15|2416.73|2409.43|2418.85|2411.55|2416.15|2408.85|36
1733200920000|2024-12-03 04:42:00|2416.87|2409.57|2416.95|2409.65|2417.55|2410.25|2416.18|2408.88|33
1733200930000|2024-12-03 04:42:10|2417.05|2409.75|2416.15|2408.85|2418.88|2411.58|2416.15|2408.85|32
1733200940000|2024-12-03 04:42:20|2416.21|2408.91|2416.2|2408.9|2416.35|2409.05|2415.29|2407.99|25
1733200950000|2024-12-03 04:42:30|2416.21|2408.91|2417.26|2409.96|2417.3|2410|2415.3|2408|16
1733200960000|2024-12-03 04:42:40|2417.85|2410.55|2419.26|2411.96|2419.85|2412.55|2417.26|2409.96|31
1733200970000|2024-12-03 04:42:50|2419.35|2412.05|2422.29|2414.99|2423.15|2415.85|2419.29|2411.99|22
1733200980000|2024-12-03 04:43:00|2422.32|2415.02|2421.1|2413.8|2423.05|2415.75|2421.1|2413.8|21
1733200990000|2024-12-03 04:43:10|2421.4|2414.1|2421.24|2413.94|2421.62|2414.32|2420.88|2413.58|21
1733201000000|2024-12-03 04:43:20|2421.23|2413.93|2421.32|2414.02|2424|2416.7|2421.03|2413.73|29
1733201010000|2024-12-03 04:43:30|2421.35|2414.05|2426.35|2419.05|2426.75|2419.45|2421.35|2414.05|28
1733201020000|2024-12-03 04:43:40|2426.1|2418.8|2425.79|2418.49|2426.65|2419.35|2425.3|2418|20
1733201030000|2024-12-03 04:43:50|2425.29|2417.99|2421.9|2414.6|2426.5|2419.2|2421.84|2414.54|26
1733201040000|2024-12-03 04:44:00|2421.35|2414.05|2422.12|2414.82|2423.65|2416.35|2421.25|2413.95|28
1733201050000|2024-12-03 04:44:10|2421.49|2414.19|2425.18|2417.88|2425.58|2418.28|2421.49|2414.19|34
1733201060000|2024-12-03 04:44:20|2425.2|2417.9|2425.24|2417.94|2426.37|2419.07|2424.5|2417.2|32
1733201070000|2024-12-03 04:44:30|2425.3|2418|2425.26|2417.96|2426.5|2419.2|2425.24|2417.94|32
1733201080000|2024-12-03 04:44:40|2425.29|2417.99|2426.62|2419.32|2426.73|2419.43|2424.35|2417.05|32
1733201090000|2024-12-03 04:44:50|2426.57|2419.27|2426.18|2418.88|2426.85|2419.55|2424.65|2417.35|32
1733201100000|2024-12-03 04:45:00|2426.15|2418.85|2426.85|2419.55|2427.6|2420.3|2425.47|2418.17|35
1733201110000|2024-12-03 04:45:10|2426.35|2419.05|2425.85|2418.55|2427.45|2420.15|2425.85|2418.55|32
1733201120000|2024-12-03 04:45:20|2425.9|2418.6|2426.04|2418.74|2426.55|2419.25|2425.18|2417.88|32
1733201130000|2024-12-03 04:45:30|2426.44|2419.14|2425.85|2418.55|2427.4|2420.1|2425.65|2418.35|29
1733201140000|2024-12-03 04:45:40|2425.05|2417.75|2425.55|2418.25|2425.7|2418.4|2424.15|2416.85|36
1733201150000|2024-12-03 04:45:50|2424.95|2417.65|2425.58|2418.28|2427.75|2420.45|2424.95|2417.65|35
1733201160000|2024-12-03 04:46:00|2425.53|2418.23|2428.95|2421.65|2429.15|2421.85|2425.45|2418.15|38
1733201170000|2024-12-03 04:46:10|2429|2421.7|2426.1|2418.8|2429|2421.7|2426.1|2418.8|34
1733201180000|2024-12-03 04:46:20|2425.6|2418.3|2424.24|2416.94|2425.95|2418.65|2424.18|2416.88|35
1733201190000|2024-12-03 04:46:30|2424.26|2416.96|2427.85|2420.55|2427.85|2420.55|2424.06|2416.76|39
1733201200000|2024-12-03 04:46:40|2427.95|2420.65|2425.9|2418.6|2427.95|2420.65|2425.18|2417.88|34
1733201210000|2024-12-03 04:46:50|2426|2418.7|2434.15|2426.85|2435.75|2428.45|2425.9|2418.6|38
1733201220000|2024-12-03 04:47:00|2434.65|2427.35|2431|2423.7|2434.65|2427.35|2430.4|2423.1|39
1733201230000|2024-12-03 04:47:10|2430.95|2423.65|2428.45|2421.15|2431.15|2423.85|2428.45|2421.15|28
1733201240000|2024-12-03 04:47:20|2428.55|2421.25|2427.55|2420.25|2428.95|2421.65|2425.3|2418|27
1733201250000|2024-12-03 04:47:30|2427.05|2419.75|2428.3|2421|2429.45|2422.15|2427.05|2419.75|26
1733201260000|2024-12-03 04:47:40|2428.55|2421.25|2429.13|2421.83|2429.96|2422.66|2427.95|2420.65|32
1733201270000|2024-12-03 04:47:50|2429.2|2421.9|2431.15|2423.85|2432.35|2425.05|2429.05|2421.75|34
1733201280000|2024-12-03 04:48:00|2430.45|2423.15|2429.82|2422.52|2430.95|2423.65|2427.7|2420.4|37
1733201290000|2024-12-03 04:48:10|2430.05|2422.75|2429.15|2421.85|2430.1|2422.8|2428.45|2421.15|30
1733201300000|2024-12-03 04:48:20|2429.05|2421.75|2431.09|2423.79|2431.75|2424.45|2428.35|2421.05|35
1733201310000|2024-12-03 04:48:30|2431.18|2423.88|2433.1|2425.8|2433.1|2425.8|2430.6|2423.3|35
1733201320000|2024-12-03 04:48:40|2433.15|2425.85|2436.29|2428.99|2436.95|2429.65|2433.1|2425.8|28
1733201330000|2024-12-03 04:48:50|2436.5|2429.2|2439.9|2432.6|2440.1|2432.8|2436.5|2429.2|31
1733201340000|2024-12-03 04:49:00|2439.8|2432.5|2436.38|2429.08|2440.1|2432.8|2436.38|2429.08|33
1733201350000|2024-12-03 04:49:10|2436.1|2428.8|2436.65|2429.35|2437|2429.7|2435.05|2427.75|38
1733201360000|2024-12-03 04:49:20|2436.55|2429.25|2439.95|2432.65|2440.46|2433.16|2436.53|2429.23|31
1733201370000|2024-12-03 04:49:30|2439.9|2432.6|2438.5|2431.2|2440.7|2433.4|2438.5|2431.2|36
1733201380000|2024-12-03 04:49:40|2438.44|2431.14|2437.53|2430.23|2438.97|2431.67|2436.4|2429.1|34
1733201390000|2024-12-03 04:49:50|2437.7|2430.4|2437.21|2429.91|2437.78|2430.48|2436.65|2429.35|29
1733201400000|2024-12-03 04:50:00|2437.55|2430.25|2435.2|2427.9|2437.55|2430.25|2433.75|2426.45|35
1733201410000|2024-12-03 04:50:10|2435.6|2428.3|2434.1|2426.8|2435.6|2428.3|2433.75|2426.45|32
1733201420000|2024-12-03 04:50:20|2433.6|2426.3|2434.86|2427.56|2435|2427.7|2433.4|2426.1|29
1733201430000|2024-12-03 04:50:30|2434.63|2427.33|2433.65|2426.35|2434.99|2427.69|2433.65|2426.35|33
1733201440000|2024-12-03 04:50:40|2434.15|2426.85|2436.3|2429|2437.05|2429.75|2433.3|2426|22
1733201450000|2024-12-03 04:50:50|2436.4|2429.1|2436.35|2429.05|2438.85|2431.55|2436.3|2429|26
1733201460000|2024-12-03 04:51:00|2436.15|2428.85|2436.9|2429.6|2437.8|2430.5|2435.9|2428.6|29
1733201470000|2024-12-03 04:51:10|2436.5|2429.2|2431.6|2424.3|2436.5|2429.2|2431.55|2424.25|33
1733201480000|2024-12-03 04:51:20|2431.5|2424.2|2430.1|2422.8|2431.9|2424.6|2429.2|2421.9|33
1733201490000|2024-12-03 04:51:30|2429.25|2421.95|2432.36|2425.06|2432.36|2425.06|2428.45|2421.15|28
1733201500000|2024-12-03 04:51:40|2432.1|2424.8|2432.15|2424.85|2432.95|2425.65|2431.38|2424.08|38
1733201510000|2024-12-03 04:51:50|2432.1|2424.8|2429.62|2422.32|2432.1|2424.8|2429.05|2421.75|33
1733201520000|2024-12-03 04:52:00|2429.7|2422.4|2431.35|2424.05|2431.9|2424.6|2429.7|2422.4|35
1733201530000|2024-12-03 04:52:10|2432|2424.7|2434.95|2427.65|2435.07|2427.77|2432|2424.7|32
1733201540000|2024-12-03 04:52:20|2434.3|2427|2436.15|2428.85|2436.6|2429.3|2434.15|2426.85|34
1733201550000|2024-12-03 04:52:30|2436.5|2429.2|2437.15|2429.85|2437.73|2430.43|2435.1|2427.8|32
1733201560000|2024-12-03 04:52:40|2437.85|2430.55|2437.26|2429.96|2437.9|2430.6|2437.1|2429.8|34
1733201570000|2024-12-03 04:52:50|2437.21|2429.91|2429.38|2422.08|2437.25|2429.95|2429.38|2422.08|34
1733201580000|2024-12-03 04:53:00|2428.8|2421.5|2426.07|2418.77|2429.8|2422.5|2425.12|2417.82|40
1733201590000|2024-12-03 04:53:10|2426.13|2418.83|2426.24|2418.94|2427.65|2420.35|2425.18|2417.88|37
1733201600000|2024-12-03 04:53:20|2426.15|2418.85|2424.45|2417.15|2426.35|2419.05|2424.45|2417.15|29
1733201610000|2024-12-03 04:53:30|2424.95|2417.65|2425.21|2417.91|2425.8|2418.5|2424.15|2416.85|26
1733201620000|2024-12-03 04:53:40|2425.26|2417.96|2427.09|2419.79|2427.15|2419.85|2425.26|2417.96|20
1733201630000|2024-12-03 04:53:50|2427.1|2419.8|2426.11|2418.81|2427.8|2420.5|2426.07|2418.77|26
1733201640000|2024-12-03 04:54:00|2426.15|2418.85|2426.35|2419.05|2427.09|2419.79|2426.07|2418.77|24
1733201650000|2024-12-03 04:54:10|2427.04|2419.74|2425.95|2418.65|2427.15|2419.85|2425.95|2418.65|29
1733201660000|2024-12-03 04:54:20|2425.45|2418.15|2428.65|2421.35|2429|2421.7|2425.45|2418.15|33
1733201670000|2024-12-03 04:54:30|2428.75|2421.45|2433.65|2426.35|2433.65|2426.35|2427.85|2420.55|33
1733201680000|2024-12-03 04:54:40|2433.55|2426.25|2433.46|2426.16|2433.65|2426.35|2431.35|2424.05|24
1733201690000|2024-12-03 04:54:50|2433.15|2425.85|2436.4|2429.1|2436.4|2429.1|2433.09|2425.79|29
1733201700000|2024-12-03 04:55:00|2436.45|2429.15|2431.55|2424.25|2436.45|2429.15|2431.09|2423.79|32
1733201710000|2024-12-03 04:55:10|2431.11|2423.81|2431.18|2423.88|2432.13|2424.83|2430.8|2423.5|29
1733201720000|2024-12-03 04:55:20|2432.56|2425.26|2433.15|2425.85|2434.55|2427.25|2432.05|2424.75|37
1733201730000|2024-12-03 04:55:30|2433.2|2425.9|2432.95|2425.65|2434.47|2427.17|2432.95|2425.65|30
1733201740000|2024-12-03 04:55:40|2432.77|2425.47|2431.65|2424.35|2432.9|2425.6|2430.15|2422.85|25
1733201750000|2024-12-03 04:55:50|2431.57|2424.27|2431.2|2423.9|2433.45|2426.15|2430.9|2423.6|33
1733201760000|2024-12-03 04:56:00|2431.26|2423.96|2433.9|2426.6|2435.11|2427.81|2431.26|2423.96|27
1733201770000|2024-12-03 04:56:10|2433.82|2426.52|2429.5|2422.2|2433.82|2426.52|2429.4|2422.1|33
1733201780000|2024-12-03 04:56:20|2429.45|2422.15|2431.45|2424.15|2433.61|2426.31|2429.45|2422.15|31
1733201790000|2024-12-03 04:56:30|2431.75|2424.45|2432.25|2424.95|2433.85|2426.55|2431.65|2424.35|30
1733201800000|2024-12-03 04:56:40|2432.15|2424.85|2436.82|2429.52|2437.83|2430.53|2431.95|2424.65|31
1733201810000|2024-12-03 04:56:50|2437.05|2429.75|2438.15|2430.85|2438.8|2431.5|2436.45|2429.15|35
1733201820000|2024-12-03 04:57:00|2438.1|2430.8|2438.26|2430.96|2438.85|2431.55|2438.1|2430.8|25
1733201830000|2024-12-03 04:57:10|2438.85|2431.55|2435.76|2428.46|2440.9|2433.6|2435.76|2428.46|32
1733201840000|2024-12-03 04:57:20|2435.95|2428.65|2434.45|2427.15|2435.95|2428.65|2434.1|2426.8|25
1733201850000|2024-12-03 04:57:30|2434.4|2427.1|2435.24|2427.94|2435.8|2428.5|2434.4|2427.1|31
1733201860000|2024-12-03 04:57:40|2435.36|2428.06|2437.35|2430.05|2437.85|2430.55|2435.36|2428.06|35
1733201870000|2024-12-03 04:57:50|2437.55|2430.25|2437.65|2430.35|2437.65|2430.35|2435.75|2428.45|15
1733201880000|2024-12-03 04:58:00|2437.15|2429.85|2436.65|2429.35|2437.65|2430.35|2434.65|2427.35|11
1733201890000|2024-12-03 04:58:10|2437.15|2429.85|2440.15|2432.85|2440.15|2432.85|2437.15|2429.85|7
1733201900000|2024-12-03 04:58:20|2440.65|2433.35|2441.65|2434.35|2442.15|2434.85|2440.65|2433.35|5
1733201920000|2024-12-03 04:58:40|2442.65|2435.35|2441.15|2433.85|2442.65|2435.35|2441.15|2433.85|4
1733201930000|2024-12-03 04:58:50|2439.65|2432.35|2440.65|2433.35|2441.65|2434.35|2439.65|2432.35|5
1733201940000|2024-12-03 04:59:00|2440.15|2432.85|2440.15|2432.85|2440.15|2432.85|2440.15|2432.85|1
1733201950000|2024-12-03 04:59:10|2439.65|2432.35|2441.65|2434.35|2442.15|2434.85|2439.65|2432.35|8
1733201960000|2024-12-03 04:59:20|2442.15|2434.85|2441.65|2434.35|2442.65|2435.35|2441.65|2434.35|4
1733201970000|2024-12-03 04:59:30|2441.15|2433.85|2440.65|2433.35|2441.65|2434.35|2440.15|2432.85|7
1733201980000|2024-12-03 04:59:40|2441.15|2433.85|2441.15|2433.85|2441.65|2434.35|2440.65|2433.35|6
1733201990000|2024-12-03 04:59:50|2440.65|2433.35|2439.65|2432.35|2440.65|2433.35|2439.65|2432.35|3
1733202000000|2024-12-03 05:00:00|2439.15|2431.85|2439.65|2432.35|2439.65|2432.35|2438.65|2431.35|4
1733202010000|2024-12-03 05:00:10|2441.15|2433.85|2443.15|2435.85|2444.15|2436.85|2441.15|2433.85|10
1733202020000|2024-12-03 05:00:20|2442.65|2435.35|2446.65|2439.35|2446.65|2439.35|2442.65|2435.35|7
1733202030000|2024-12-03 05:00:30|2446.15|2438.85|2446.65|2439.35|2446.65|2439.35|2444.65|2437.35|10
1733202040000|2024-12-03 05:00:40|2445.15|2437.85|2445.65|2438.35|2445.65|2438.35|2444.95|2437.65|12
1733202050000|2024-12-03 05:00:50|2445.15|2437.85|2445.15|2437.85|2445.65|2438.35|2445.15|2437.85|3
1733202060000|2024-12-03 05:01:00|2445.65|2438.35|2444.15|2436.85|2445.65|2438.35|2444.15|2436.85|4
1733202070000|2024-12-03 05:01:10|2444.65|2437.35|2448.65|2441.35|2448.9|2441.6|2443.65|2436.35|17
1733202080000|2024-12-03 05:01:20|2448.9|2441.6|2448.65|2441.35|2448.9|2441.6|2448.65|2441.35|8
1733202090000|2024-12-03 05:01:30|2449.65|2442.35|2453.15|2445.85|2453.15|2445.85|2449.65|2442.35|7
1733202100000|2024-12-03 05:01:40|2452.65|2445.35|2450.15|2442.85|2452.65|2445.35|2450.15|2442.85|10
1733202110000|2024-12-03 05:01:50|2450.65|2443.35|2450.65|2443.35|2450.65|2443.35|2448.65|2441.35|10
1733202120000|2024-12-03 05:02:00|2451.65|2444.35|2455.65|2448.35|2455.65|2448.35|2451.65|2444.35|13
1733202130000|2024-12-03 05:02:10|2456.15|2448.85|2455.15|2447.85|2456.65|2449.35|2454.65|2447.35|10
1733202140000|2024-12-03 05:02:20|2454.65|2447.35|2454.65|2447.35|2455.65|2448.35|2454.65|2447.35|5
1733202150000|2024-12-03 05:02:30|2455.15|2447.85|2454.65|2447.35|2455.65|2448.35|2454.65|2447.35|5
1733202160000|2024-12-03 05:02:40|2454.15|2446.85|2461.65|2454.35|2461.65|2454.35|2454.15|2446.85|17
1733202170000|2024-12-03 05:02:50|2462.15|2454.85|2463.55|2456.25|2463.55|2456.25|2462.15|2454.85|4
1733202180000|2024-12-03 05:03:00|2463.05|2455.75|2461.65|2454.35|2463.05|2455.75|2458.65|2451.35|15
1733202190000|2024-12-03 05:03:10|2462.15|2454.85|2461.65|2454.35|2464.15|2456.85|2459.65|2452.35|11
1733202200000|2024-12-03 05:03:20|2462.55|2455.25|2457.65|2450.35|2462.55|2455.25|2457.15|2449.85|10
1733202210000|2024-12-03 05:03:30|2458.15|2450.85|2465.15|2457.85|2467.45|2460.15|2458.15|2450.85|12
1733202220000|2024-12-03 05:03:40|2464.65|2457.35|2463.65|2456.35|2464.65|2457.35|2463.65|2456.35|5
1733202230000|2024-12-03 05:03:50|2464.65|2457.35|2470.65|2463.35|2470.65|2463.35|2464.65|2457.35|13
1733202250000|2024-12-03 05:04:10|2471.15|2463.85|2470.65|2463.35|2471.65|2464.35|2470.65|2463.35|8
1733202260000|2024-12-03 05:04:20|2471.15|2463.85|2470.65|2463.35|2471.15|2463.85|2470.65|2463.35|6
1733202270000|2024-12-03 05:04:30|2471.15|2463.85|2474.15|2466.85|2474.95|2467.65|2471.15|2463.85|21
1733202280000|2024-12-03 05:04:40|2473.65|2466.35|2473.15|2465.85|2473.65|2466.35|2471.15|2463.85|12
1733202290000|2024-12-03 05:04:50|2472.65|2465.35|2472.65|2465.35|2473.65|2466.35|2472.65|2465.35|7
1733202300000|2024-12-03 05:05:00|2473.15|2465.85|2472.65|2465.35|2475.65|2468.35|2472.65|2465.35|10
1733202310000|2024-12-03 05:05:10|2473.15|2465.85|2475.65|2468.35|2476.65|2469.35|2472.65|2465.35|15
1733202320000|2024-12-03 05:05:20|2475.45|2468.15|2474.65|2467.35|2475.45|2468.15|2473.85|2466.55|7
1733202330000|2024-12-03 05:05:30|2473.65|2466.35|2475.65|2468.35|2476.65|2469.35|2473.65|2466.35|10
1733202340000|2024-12-03 05:05:40|2476.15|2468.85|2476.65|2469.35|2476.65|2469.35|2476.15|2468.85|2
1733202350000|2024-12-03 05:05:50|2476.5|2469.2|2473.65|2466.35|2476.5|2469.2|2473.65|2466.35|3
1733202360000|2024-12-03 05:06:00|2474.15|2466.85|2475.15|2467.85|2475.15|2467.85|2474.15|2466.85|3
1733202370000|2024-12-03 05:06:10|2477.15|2469.85|2477.15|2469.85|2478.45|2471.15|2477.05|2469.75|8
1733202380000|2024-12-03 05:06:20|2476.65|2469.35|2474.65|2467.35|2477.65|2470.35|2474.65|2467.35|8
1733202390000|2024-12-03 05:06:30|2475.65|2468.35|2473.65|2466.35|2475.65|2468.35|2472.65|2465.35|7
1733202400000|2024-12-03 05:06:40|2473.15|2465.85|2473.15|2465.85|2473.15|2465.85|2473.15|2465.85|1
1733202410000|2024-12-03 05:06:50|2473.43|2466.13|2473.4|2466.1|2474.95|2467.65|2473.3|2466|28
1733202420000|2024-12-03 05:07:00|2472.05|2464.75|2472.46|2465.16|2472.46|2465.16|2469.85|2462.55|39
1733202430000|2024-12-03 05:07:10|2472.94|2465.64|2470.45|2463.15|2472.94|2465.64|2470.45|2463.15|33
1733202440000|2024-12-03 05:07:20|2470.65|2463.35|2467.8|2460.5|2471.75|2464.45|2467.2|2459.9|36
1733202450000|2024-12-03 05:07:30|2467.78|2460.48|2468.1|2460.8|2470.04|2462.74|2467.47|2460.17|36
1733202460000|2024-12-03 05:07:40|2467.95|2460.65|2467.9|2460.6|2468.5|2461.2|2466.8|2459.5|30
1733202470000|2024-12-03 05:07:50|2467.43|2460.13|2468.6|2461.3|2468.85|2461.55|2467.1|2459.8|35
1733202480000|2024-12-03 05:08:00|2468.55|2461.25|2468.45|2461.15|2471.6|2464.3|2468.45|2461.15|35
1733202490000|2024-12-03 05:08:10|2468.5|2461.2|2465.8|2458.5|2468.5|2461.2|2465.2|2457.9|36
1733202500000|2024-12-03 05:08:20|2466.7|2459.4|2470.85|2463.55|2470.85|2463.55|2466.23|2458.93|33
1733202510000|2024-12-03 05:08:30|2470.35|2463.05|2473.94|2466.64|2475.65|2468.35|2470.35|2463.05|28
1733202520000|2024-12-03 05:08:40|2473.15|2465.85|2473.75|2466.45|2473.8|2466.5|2469.1|2461.8|31
1733202530000|2024-12-03 05:08:50|2473.2|2465.9|2473.95|2466.65|2474.85|2467.55|2473.2|2465.9|21
1733202540000|2024-12-03 05:09:00|2473.45|2466.15|2477.22|2469.92|2477.6|2470.3|2473.45|2466.15|36
1733202550000|2024-12-03 05:09:10|2477.05|2469.75|2476.1|2468.8|2477.65|2470.35|2476.09|2468.79|34
1733202560000|2024-12-03 05:09:20|2476.05|2468.75|2476.55|2469.25|2478.4|2471.1|2475.95|2468.65|36
1733202570000|2024-12-03 05:09:30|2477.09|2469.79|2477.75|2470.45|2477.75|2470.45|2475.13|2467.83|25
1733202580000|2024-12-03 05:09:40|2477.15|2469.85|2477|2469.7|2477.5|2470.2|2475.05|2467.75|34
1733202590000|2024-12-03 05:09:50|2476.95|2469.65|2481.72|2474.42|2482.28|2474.98|2476.95|2469.65|36
1733202600000|2024-12-03 05:10:00|2481.89|2474.59|2481.75|2474.45|2482.15|2474.85|2481|2473.7|27
1733202610000|2024-12-03 05:10:10|2481.13|2473.83|2481.7|2474.4|2482.8|2475.5|2481.11|2473.81|32
1733202620000|2024-12-03 05:10:20|2481.23|2473.93|2480.1|2472.8|2482.5|2475.2|2479.65|2472.35|28
1733202630000|2024-12-03 05:10:30|2480.45|2473.15|2481.13|2473.83|2481.67|2474.37|2480.1|2472.8|34
1733202640000|2024-12-03 05:10:40|2481.18|2473.88|2480.5|2473.2|2482.94|2475.64|2480.5|2473.2|34
1733202650000|2024-12-03 05:10:50|2480.15|2472.85|2477.15|2469.85|2480.15|2472.85|2475.8|2468.5|36
1733202660000|2024-12-03 05:11:00|2476.55|2469.25|2478.92|2471.62|2481.15|2473.85|2476.4|2469.1|38
1733202670000|2024-12-03 05:11:10|2478.6|2471.3|2482.4|2475.1|2482.4|2475.1|2477.45|2470.15|29
1733202680000|2024-12-03 05:11:20|2482.65|2475.35|2483|2475.7|2485.38|2478.08|2482.31|2475.01|37
1733202690000|2024-12-03 05:11:30|2483.2|2475.9|2481|2473.7|2483.55|2476.25|2481|2473.7|36
1733202700000|2024-12-03 05:11:40|2480.85|2473.55|2480.45|2473.15|2483.5|2476.2|2479.8|2472.5|36
1733202710000|2024-12-03 05:11:50|2479.45|2472.15|2481.55|2474.25|2482.74|2475.44|2479.35|2472.05|37
1733202720000|2024-12-03 05:12:00|2480.86|2473.56|2481.03|2473.73|2481.67|2474.37|2477.9|2470.6|37
1733202730000|2024-12-03 05:12:10|2480.6|2473.3|2482.24|2474.94|2482.9|2475.6|2480.6|2473.3|34
1733202740000|2024-12-03 05:12:20|2482.93|2475.63|2484.6|2477.3|2485.21|2477.91|2481.9|2474.6|36
1733202750000|2024-12-03 05:12:30|2483.9|2476.6|2483.75|2476.45|2484.67|2477.37|2480.23|2472.93|34
1733202760000|2024-12-03 05:12:40|2482.8|2475.5|2484.45|2477.15|2486.25|2478.95|2482.8|2475.5|29
1733202770000|2024-12-03 05:12:50|2484.48|2477.18|2486.85|2479.55|2487.25|2479.95|2484.42|2477.12|38
1733202780000|2024-12-03 05:13:00|2486.88|2479.58|2486.8|2479.5|2487.7|2480.4|2485.41|2478.11|36
1733202790000|2024-12-03 05:13:10|2485.8|2478.5|2488.04|2480.74|2488.65|2481.35|2484.95|2477.65|35
1733202800000|2024-12-03 05:13:20|2488.15|2480.85|2488.45|2481.15|2488.65|2481.35|2487.15|2479.85|37
1733202810000|2024-12-03 05:13:30|2488.33|2481.03|2490.65|2483.35|2491.52|2484.22|2487.5|2480.2|35
1733202820000|2024-12-03 05:13:40|2491.15|2483.85|2491.45|2484.15|2491.61|2484.31|2489.75|2482.45|33
1733202830000|2024-12-03 05:13:50|2490.26|2482.96|2490.5|2483.2|2491.56|2484.26|2489.13|2481.83|34
1733202840000|2024-12-03 05:14:00|2490.1|2482.8|2487.15|2479.85|2490.25|2482.95|2487.15|2479.85|34
1733202850000|2024-12-03 05:14:10|2487.05|2479.75|2483.85|2476.55|2487.05|2479.75|2481.1|2473.8|31
1733202860000|2024-12-03 05:14:20|2483.24|2475.94|2482.98|2475.68|2485|2477.7|2482.12|2474.82|38
1733202870000|2024-12-03 05:14:30|2482.66|2475.36|2484.45|2477.15|2484.45|2477.15|2481.65|2474.35|37
1733202880000|2024-12-03 05:14:40|2484.55|2477.25|2482.33|2475.03|2484.55|2477.25|2482.07|2474.77|36
1733202890000|2024-12-03 05:14:50|2483.34|2476.04|2481.7|2474.4|2483.8|2476.5|2481.24|2473.94|35
1733202900000|2024-12-03 05:15:00|2481.68|2474.38|2474.15|2466.85|2481.68|2474.38|2474.15|2466.85|38
1733202910000|2024-12-03 05:15:10|2473.9|2466.6|2470.35|2463.05|2474.53|2467.23|2470.35|2463.05|36
1733202920000|2024-12-03 05:15:20|2469.27|2461.97|2467.85|2460.55|2470.52|2463.22|2467.85|2460.55|38
1733202930000|2024-12-03 05:15:30|2467.6|2460.3|2467.5|2460.2|2468.79|2461.49|2467.22|2459.92|37
1733202940000|2024-12-03 05:15:40|2467.49|2460.19|2466.1|2458.8|2467.49|2460.19|2464.65|2457.35|32
1733202950000|2024-12-03 05:15:50|2466.15|2458.85|2468.36|2461.06|2468.95|2461.65|2465.8|2458.5|33
1733202960000|2024-12-03 05:16:00|2468.25|2460.95|2467.45|2460.15|2471.4|2464.1|2467.45|2460.15|39
1733202970000|2024-12-03 05:16:10|2467.13|2459.83|2465.9|2458.6|2469.48|2462.18|2465.5|2458.2|35
1733202980000|2024-12-03 05:16:20|2466.18|2458.88|2469.18|2461.88|2469.36|2462.06|2465.55|2458.25|36
1733202990000|2024-12-03 05:16:30|2469.21|2461.91|2469.65|2462.35|2470.73|2463.43|2468.9|2461.6|36
1733203000000|2024-12-03 05:16:40|2470.54|2463.24|2473.15|2465.85|2473.85|2466.55|2470.3|2463|37
1733203010000|2024-12-03 05:16:50|2473.11|2465.81|2472.71|2465.41|2474.24|2466.94|2471.39|2464.09|33
1733203020000|2024-12-03 05:17:00|2472.21|2464.91|2468.09|2460.79|2472.21|2464.91|2467.82|2460.52|33
1733203030000|2024-12-03 05:17:10|2467.92|2460.62|2465.05|2457.75|2468.13|2460.83|2464.95|2457.65|35
1733203040000|2024-12-03 05:17:20|2465.11|2457.81|2465.43|2458.13|2467.31|2460.01|2464.45|2457.15|32
1733203050000|2024-12-03 05:17:30|2465.11|2457.81|2468.85|2461.55|2468.85|2461.55|2464.75|2457.45|35
1733203060000|2024-12-03 05:17:40|2467.85|2460.55|2466.94|2459.64|2468.99|2461.69|2466.5|2459.2|38
1733203070000|2024-12-03 05:17:50|2466.55|2459.25|2466.85|2459.55|2468.79|2461.49|2466.07|2458.77|34
1733203080000|2024-12-03 05:18:00|2466.76|2459.46|2471.8|2464.5|2471.8|2464.5|2466.15|2458.85|37
1733203090000|2024-12-03 05:18:10|2472.57|2465.27|2474.9|2467.6|2475.55|2468.25|2472.1|2464.8|35
1733203100000|2024-12-03 05:18:20|2475.12|2467.82|2474.95|2467.65|2476.6|2469.3|2474.45|2467.15|37
1733203110000|2024-12-03 05:18:30|2475.25|2467.95|2473.26|2465.96|2475.45|2468.15|2472.7|2465.4|32
1733203120000|2024-12-03 05:18:40|2473.2|2465.9|2468.5|2461.2|2473.45|2466.15|2467.4|2460.1|38
1733203130000|2024-12-03 05:18:50|2467.5|2460.2|2469.75|2462.45|2470.75|2463.45|2467.35|2460.05|34
1733203140000|2024-12-03 05:19:00|2469.21|2461.91|2468.55|2461.25|2469.85|2462.55|2468.15|2460.85|31
1733203150000|2024-12-03 05:19:10|2468.24|2460.94|2466.45|2459.15|2468.9|2461.6|2465.4|2458.1|30
1733203160000|2024-12-03 05:19:20|2465.45|2458.15|2466.3|2459|2467.1|2459.8|2464.45|2457.15|26
1733203170000|2024-12-03 05:19:30|2466.15|2458.85|2466.21|2458.91|2468.5|2461.2|2465.9|2458.6|30
1733203180000|2024-12-03 05:19:40|2466.71|2459.41|2461.05|2453.75|2467.95|2460.65|2460.67|2453.37|38
1733203190000|2024-12-03 05:19:50|2460.87|2453.57|2460.23|2452.93|2462.5|2455.2|2460.18|2452.88|29
1733203200000|2024-12-03 05:20:00|2460.7|2453.4|2460.85|2453.55|2461.7|2454.4|2459.5|2452.2|31
1733203210000|2024-12-03 05:20:10|2460.7|2453.4|2459.95|2452.65|2461.52|2454.22|2459.45|2452.15|29
1733203220000|2024-12-03 05:20:20|2459.15|2451.85|2459.26|2451.96|2459.4|2452.1|2457.75|2450.45|34
1733203230000|2024-12-03 05:20:30|2458.9|2451.6|2457.85|2450.55|2459.4|2452.1|2457.55|2450.25|31
1733203240000|2024-12-03 05:20:40|2457.7|2450.4|2457.1|2449.8|2457.99|2450.69|2456.21|2448.91|35
1733203250000|2024-12-03 05:20:50|2457.13|2449.83|2458.15|2450.85|2458.9|2451.6|2457.13|2449.83|33
1733203260000|2024-12-03 05:21:00|2458.09|2450.79|2460.44|2453.14|2460.94|2453.64|2458|2450.7|36
1733203270000|2024-12-03 05:21:10|2460.85|2453.55|2464.18|2456.88|2464.26|2456.96|2459.53|2452.23|37
1733203280000|2024-12-03 05:21:20|2464.32|2457.02|2468.58|2461.28|2468.58|2461.28|2464.32|2457.02|33
1733203290000|2024-12-03 05:21:30|2468.68|2461.38|2469.85|2462.55|2470.8|2463.5|2468.1|2460.8|31
1733203300000|2024-12-03 05:21:40|2469.82|2462.52|2469.95|2462.65|2470.05|2462.75|2468.65|2461.35|30
1733203310000|2024-12-03 05:21:50|2469.7|2462.4|2472.18|2464.88|2472.46|2465.16|2469.7|2462.4|32
1733203320000|2024-12-03 05:22:00|2471.57|2464.27|2473.65|2466.35|2473.8|2466.5|2471.39|2464.09|29
1733203330000|2024-12-03 05:22:10|2473.43|2466.13|2473.97|2466.67|2474.6|2467.3|2473.35|2466.05|36
1733203340000|2024-12-03 05:22:20|2473.87|2466.57|2473.55|2466.25|2475.9|2468.6|2473.35|2466.05|28
1733203350000|2024-12-03 05:22:30|2473.2|2465.9|2474.75|2467.45|2475.45|2468.15|2473.2|2465.9|33
1733203360000|2024-12-03 05:22:40|2474.32|2467.02|2471.4|2464.1|2474.9|2467.6|2471.2|2463.9|38
1733203370000|2024-12-03 05:22:50|2471.21|2463.91|2470.6|2463.3|2472.88|2465.58|2470.55|2463.25|34
1733203380000|2024-12-03 05:23:00|2470.09|2462.79|2468.5|2461.2|2470.09|2462.79|2466.8|2459.5|38
1733203390000|2024-12-03 05:23:10|2468.6|2461.3|2469.05|2461.75|2469.39|2462.09|2468.45|2461.15|32
1733203400000|2024-12-03 05:23:20|2469.15|2461.85|2468.56|2461.26|2469.15|2461.85|2466.5|2459.2|30
1733203410000|2024-12-03 05:23:30|2468.2|2460.9|2469.3|2462|2469.93|2462.63|2467.55|2460.25|34
1733203420000|2024-12-03 05:23:40|2469.35|2462.05|2475.47|2468.17|2475.47|2468.17|2469.35|2462.05|36
1733203430000|2024-12-03 05:23:50|2475.65|2468.35|2486.65|2479.35|2486.8|2479.5|2475.4|2468.1|39
1733203440000|2024-12-03 05:24:00|2486.45|2479.15|2481.67|2474.37|2486.45|2479.15|2479.5|2472.2|36
1733203450000|2024-12-03 05:24:10|2482.58|2475.28|2484.79|2477.49|2484.9|2477.6|2481.4|2474.1|35
1733203460000|2024-12-03 05:24:20|2485.16|2477.86|2486.75|2479.45|2488.49|2481.19|2484.5|2477.2|37
1733203470000|2024-12-03 05:24:30|2486.65|2479.35|2485.85|2478.55|2486.65|2479.35|2485.18|2477.88|27
1733203480000|2024-12-03 05:24:40|2485.9|2478.6|2484.86|2477.56|2486.8|2479.5|2483.3|2476|27
1733203490000|2024-12-03 05:24:50|2484.63|2477.33|2489.52|2482.22|2489.85|2482.55|2484.63|2477.33|30
1733203500000|2024-12-03 05:25:00|2489.48|2482.18|2487.35|2480.05|2491.85|2484.55|2487.35|2480.05|39
1733203510000|2024-12-03 05:25:10|2487.75|2480.45|2482.7|2475.4|2487.95|2480.65|2482.7|2475.4|38
1733203520000|2024-12-03 05:25:20|2482.75|2475.45|2481.98|2474.68|2483.15|2475.85|2480.85|2473.55|30
1733203530000|2024-12-03 05:25:30|2481.75|2474.45|2480.5|2473.2|2483.26|2475.96|2480.25|2472.95|37
1733203540000|2024-12-03 05:25:40|2479.7|2472.4|2478.6|2471.3|2480.35|2473.05|2477.8|2470.5|38
1733203550000|2024-12-03 05:25:50|2478.8|2471.5|2477.05|2469.75|2479.34|2472.04|2477.05|2469.75|28
1733203560000|2024-12-03 05:26:00|2477.38|2470.08|2475.8|2468.5|2477.38|2470.08|2475.55|2468.25|38
1733203570000|2024-12-03 05:26:10|2475.24|2467.94|2475.8|2468.5|2477.02|2469.72|2475.24|2467.94|30
1733203580000|2024-12-03 05:26:20|2475.9|2468.6|2473.65|2466.35|2475.9|2468.6|2473.5|2466.2|34
1733203590000|2024-12-03 05:26:30|2473.8|2466.5|2473.3|2466|2474.35|2467.05|2471.83|2464.53|36
1733203600000|2024-12-03 05:26:40|2473.2|2465.9|2479.42|2472.12|2479.5|2472.2|2473.05|2465.75|33
1733203610000|2024-12-03 05:26:50|2478.8|2471.5|2480.21|2472.91|2481.65|2474.35|2477.55|2470.25|31
1733203620000|2024-12-03 05:27:00|2480.15|2472.85|2480.41|2473.11|2481.85|2474.55|2478.35|2471.05|35
1733203630000|2024-12-03 05:27:10|2480.4|2473.1|2480.6|2473.3|2481.9|2474.6|2479.35|2472.05|38
1733203640000|2024-12-03 05:27:20|2480.65|2473.35|2481.47|2474.17|2481.6|2474.3|2480.3|2473|38
1733203650000|2024-12-03 05:27:30|2480.9|2473.6|2479.2|2471.9|2481.65|2474.35|2478.9|2471.6|33
1733203660000|2024-12-03 05:27:40|2479.85|2472.55|2480.2|2472.9|2480.71|2473.41|2479.3|2472|35
1733203670000|2024-12-03 05:27:50|2480.75|2473.45|2478.7|2471.4|2480.8|2473.5|2478.7|2471.4|34
1733203680000|2024-12-03 05:28:00|2478.65|2471.35|2476.1|2468.8|2479.45|2472.15|2475.3|2468|36
1733203690000|2024-12-03 05:28:10|2475.7|2468.4|2476.47|2469.17|2477.85|2470.55|2475.25|2467.95|38
1733203700000|2024-12-03 05:28:20|2476.63|2469.33|2475.95|2468.65|2476.9|2469.6|2475.4|2468.1|33
1733203710000|2024-12-03 05:28:30|2475.85|2468.55|2477.88|2470.58|2478.35|2471.05|2475.5|2468.2|36
1733203720000|2024-12-03 05:28:40|2478.55|2471.25|2479.75|2472.45|2480.9|2473.6|2476.05|2468.75|32
1733203730000|2024-12-03 05:28:50|2479.8|2472.5|2478.85|2471.55|2479.99|2472.69|2478.22|2470.92|37
1733203740000|2024-12-03 05:29:00|2478.75|2471.45|2485.4|2478.1|2486.8|2479.5|2477.55|2470.25|29
1733203750000|2024-12-03 05:29:10|2485.09|2477.79|2486.3|2479|2486.3|2479|2483.9|2476.6|31
1733203760000|2024-12-03 05:29:20|2487|2479.7|2491.75|2484.45|2491.75|2484.45|2486.3|2479|32
1733203770000|2024-12-03 05:29:30|2491.35|2484.05|2496.9|2489.6|2497|2489.7|2490.1|2482.8|35
1733203780000|2024-12-03 05:29:40|2496.4|2489.1|2495.85|2488.55|2496.5|2489.2|2494.15|2486.85|17
1733203790000|2024-12-03 05:29:50|2496|2488.7|2498.3|2491|2499.3|2492|2495.9|2488.6|28
1733203800000|2024-12-03 05:30:00|2498.15|2490.85|2492.61|2485.31|2498.65|2491.35|2489.4|2482.1|34
1733203810000|2024-12-03 05:30:10|2493.17|2485.87|2494.15|2486.85|2495|2487.7|2492.9|2485.6|35
1733203820000|2024-12-03 05:30:20|2494.09|2486.79|2494.3|2487|2495.65|2488.35|2493.5|2486.2|31
1733203830000|2024-12-03 05:30:30|2494.9|2487.6|2496.15|2488.85|2497.12|2489.82|2494.9|2487.6|30
1733203840000|2024-12-03 05:30:40|2496.46|2489.16|2496.15|2488.85|2498.45|2491.15|2496.15|2488.85|32
1733203850000|2024-12-03 05:30:50|2495.8|2488.5|2495|2487.7|2496.25|2488.95|2492.6|2485.3|32
1733203860000|2024-12-03 05:31:00|2495.2|2487.9|2496.3|2489|2496.3|2489|2493.15|2485.85|35
1733203870000|2024-12-03 05:31:10|2495.8|2488.5|2494.53|2487.23|2496.55|2489.25|2492.35|2485.05|28
1733203880000|2024-12-03 05:31:20|2493.99|2486.69|2491.55|2484.25|2493.99|2486.69|2490.55|2483.25|39
1733203890000|2024-12-03 05:31:30|2491.45|2484.15|2492.15|2484.85|2492.65|2485.35|2489.65|2482.35|29
1733203900000|2024-12-03 05:31:40|2491.73|2484.43|2489.65|2482.35|2492.15|2484.85|2488.55|2481.25|31
1733203910000|2024-12-03 05:31:50|2488.65|2481.35|2491.35|2484.05|2492.3|2485|2486.35|2479.05|35
1733203920000|2024-12-03 05:32:00|2491.45|2484.15|2492.18|2484.88|2492.33|2485.03|2490.2|2482.9|24
1733203930000|2024-12-03 05:32:10|2491.35|2484.05|2489.7|2482.4|2492.15|2484.85|2488.5|2481.2|37
1733203940000|2024-12-03 05:32:20|2489.6|2482.3|2490.15|2482.85|2490.85|2483.55|2488.2|2480.9|37
1733203950000|2024-12-03 05:32:30|2489.65|2482.35|2489.43|2482.13|2490.48|2483.18|2488.9|2481.6|34
1733203960000|2024-12-03 05:32:40|2489.68|2482.38|2488.75|2481.45|2489.85|2482.55|2488.13|2480.83|32
1733203970000|2024-12-03 05:32:50|2488.85|2481.55|2488.9|2481.6|2489.55|2482.25|2488.3|2481|30
1733203980000|2024-12-03 05:33:00|2488.91|2481.61|2492.85|2485.55|2494.05|2486.75|2488.6|2481.3|36
1733203990000|2024-12-03 05:33:10|2493.1|2485.8|2494.05|2486.75|2494.6|2487.3|2491.35|2484.05|38
1733204000000|2024-12-03 05:33:20|2493.95|2486.65|2496.55|2489.25|2496.9|2489.6|2493.65|2486.35|33
1733204010000|2024-12-03 05:33:30|2496.45|2489.15|2497.45|2490.15|2497.63|2490.33|2495.65|2488.35|30
1733204020000|2024-12-03 05:33:40|2497.43|2490.13|2496.55|2489.25|2497.45|2490.15|2494.22|2486.92|28
1733204030000|2024-12-03 05:33:50|2496.45|2489.15|2494.95|2487.65|2496.45|2489.15|2493.75|2486.45|26
1733204040000|2024-12-03 05:34:00|2494.97|2487.67|2491.55|2484.25|2495.05|2487.75|2491.55|2484.25|35
1733204050000|2024-12-03 05:34:10|2491.45|2484.15|2490.85|2483.55|2493.35|2486.05|2490.65|2483.35|18
1733204060000|2024-12-03 05:34:20|2490.35|2483.05|2489.3|2482|2490.6|2483.3|2489.3|2482|28
1733204070000|2024-12-03 05:34:30|2489.1|2481.8|2491.75|2484.45|2492.68|2485.38|2488.7|2481.4|37
1733204080000|2024-12-03 05:34:40|2491.8|2484.5|2491.29|2483.99|2491.85|2484.55|2489.4|2482.1|31
1733204090000|2024-12-03 05:34:50|2491.74|2484.44|2490.65|2483.35|2495.52|2488.22|2490.65|2483.35|35
1733204100000|2024-12-03 05:35:00|2490.75|2483.45|2492.25|2484.95|2492.75|2485.45|2490.55|2483.25|37
1733204110000|2024-12-03 05:35:10|2492.2|2484.9|2491.8|2484.5|2492.54|2485.24|2491.1|2483.8|33
1733204120000|2024-12-03 05:35:20|2491.9|2484.6|2494.35|2487.05|2495.55|2488.25|2491.6|2484.3|35
1733204130000|2024-12-03 05:35:30|2493.85|2486.55|2492.21|2484.91|2493.85|2486.55|2491.65|2484.35|37
1733204140000|2024-12-03 05:35:40|2492.15|2484.85|2490.4|2483.1|2492.9|2485.6|2490.05|2482.75|36
1733204150000|2024-12-03 05:35:50|2489.75|2482.45|2482.46|2475.16|2489.75|2482.45|2480.35|2473.05|35
1733204160000|2024-12-03 05:36:00|2482.67|2475.37|2483.55|2476.25|2484.78|2477.48|2482.55|2475.25|36
1733204170000|2024-12-03 05:36:10|2483.85|2476.55|2492.4|2485.1|2492.4|2485.1|2483.85|2476.55|39
1733204180000|2024-12-03 05:36:20|2492.35|2485.05|2492.5|2485.2|2493.57|2486.27|2491.75|2484.45|33
1733204190000|2024-12-03 05:36:30|2492.65|2485.35|2494.85|2487.55|2495.45|2488.15|2491.5|2484.2|33
1733204200000|2024-12-03 05:36:40|2494.65|2487.35|2500.35|2493.05|2501.4|2494.1|2494.35|2487.05|31
1733204210000|2024-12-03 05:36:50|2497.65|2490.35|2488.45|2481.15|2497.65|2490.35|2487.9|2480.6|36
1733204220000|2024-12-03 05:37:00|2488.4|2481.1|2487.65|2480.35|2488.45|2481.15|2485.65|2478.35|31
1733204230000|2024-12-03 05:37:10|2487.95|2480.65|2489.6|2482.3|2489.75|2482.45|2487.95|2480.65|32
1733204240000|2024-12-03 05:37:20|2489.65|2482.35|2489.35|2482.05|2491.15|2483.85|2488.05|2480.75|20
1733204250000|2024-12-03 05:37:30|2489.7|2482.4|2490.15|2482.85|2490.45|2483.15|2489.7|2482.4|21
1733204260000|2024-12-03 05:37:40|2489.95|2482.65|2485.3|2478|2489.95|2482.65|2485.3|2478|26
1733204270000|2024-12-03 05:37:50|2485.4|2478.1|2488.15|2480.85|2488.15|2480.85|2485.3|2478|33
1733204280000|2024-12-03 05:38:00|2488.05|2480.75|2485.15|2477.85|2488.7|2481.4|2485.15|2477.85|19
1733204290000|2024-12-03 05:38:10|2484.9|2477.6|2484.75|2477.45|2484.95|2477.65|2482.65|2475.35|27
1733204300000|2024-12-03 05:38:20|2484.8|2477.5|2485.65|2478.35|2486.15|2478.85|2484.75|2477.45|15
1733204310000|2024-12-03 05:38:30|2485.9|2478.6|2488.7|2481.4|2489.1|2481.8|2485.75|2478.45|24
1733204320000|2024-12-03 05:38:40|2488.6|2481.3|2488.15|2480.85|2488.6|2481.3|2485.8|2478.5|15
1733204330000|2024-12-03 05:38:50|2487.95|2480.65|2486.7|2479.4|2488.35|2481.05|2486.7|2479.4|17
1733204340000|2024-12-03 05:39:00|2486.15|2478.85|2486.15|2478.85|2486.15|2478.85|2483.65|2476.35|22
1733204350000|2024-12-03 05:39:10|2486.05|2478.75|2485.75|2478.45|2486.05|2478.75|2485.45|2478.15|7
1733204360000|2024-12-03 05:39:20|2485.65|2478.35|2483.2|2475.9|2485.65|2478.35|2483.1|2475.8|25
1733204370000|2024-12-03 05:39:30|2483.3|2476|2483|2475.7|2484.25|2476.95|2483|2475.7|17
1733204380000|2024-12-03 05:39:40|2482.5|2475.2|2482.25|2474.95|2482.5|2475.2|2480.55|2473.25|21
1733204390000|2024-12-03 05:39:50|2482.3|2475|2482.9|2475.6|2483.2|2475.9|2480.8|2473.5|20
1733204400000|2024-12-03 05:40:00|2482.85|2475.55|2486.1|2478.8|2486.15|2478.85|2482.35|2475.05|29
1733204410000|2024-12-03 05:40:10|2486.05|2478.75|2488.85|2481.55|2490.15|2482.85|2485.55|2478.25|23
1733204420000|2024-12-03 05:40:20|2488.8|2481.5|2490.35|2483.05|2490.55|2483.25|2488.8|2481.5|16
1733204430000|2024-12-03 05:40:30|2490.55|2483.25|2492.8|2485.5|2493.15|2485.85|2490.45|2483.15|30
1733204440000|2024-12-03 05:40:40|2492.85|2485.55|2489.25|2481.95|2492.9|2485.6|2489.15|2481.85|21
1733204450000|2024-12-03 05:40:50|2489.15|2481.85|2487.25|2479.95|2489.15|2481.85|2486.65|2479.35|30
1733204460000|2024-12-03 05:41:00|2487.15|2479.85|2487.7|2480.4|2488.25|2480.95|2486.9|2479.6|17
1733204470000|2024-12-03 05:41:10|2487.35|2480.05|2491.25|2483.95|2491.4|2484.1|2487.1|2479.8|24
1733204480000|2024-12-03 05:41:20|2491.15|2483.85|2492.55|2485.25|2493.3|2486|2490.5|2483.2|22
1733204490000|2024-12-03 05:41:30|2492.75|2485.45|2491.95|2484.65|2494.2|2486.9|2491.95|2484.65|31
1733204500000|2024-12-03 05:41:40|2492.05|2484.75|2492|2484.7|2495.1|2487.8|2491.95|2484.65|27
1733204510000|2024-12-03 05:41:50|2491.9|2484.6|2494.8|2487.5|2495.3|2488|2491.85|2484.55|19
1733204520000|2024-12-03 05:42:00|2494.7|2487.4|2487.9|2480.6|2494.7|2487.4|2486.65|2479.35|29
1733204530000|2024-12-03 05:42:10|2487.85|2480.55|2489.3|2482|2489.3|2482|2486.95|2479.65|23
1733204540000|2024-12-03 05:42:20|2489.15|2481.85|2490.8|2483.5|2490.8|2483.5|2488.65|2481.35|19
1733204550000|2024-12-03 05:42:30|2490.5|2483.2|2490.6|2483.3|2491.4|2484.1|2490.5|2483.2|10
1733204560000|2024-12-03 05:42:40|2490.75|2483.45|2492.1|2484.8|2492.1|2484.8|2490.45|2483.15|19
1733204570000|2024-12-03 05:42:50|2492.15|2484.85|2491.75|2484.45|2493.15|2485.85|2491.75|2484.45|23
1733204580000|2024-12-03 05:43:00|2491.35|2484.05|2494.25|2486.95|2494.25|2486.95|2488.9|2481.6|26
1733204590000|2024-12-03 05:43:10|2494|2486.7|2492.55|2485.25|2494|2486.7|2492.45|2485.15|19
1733204600000|2024-12-03 05:43:20|2492.45|2485.15|2490.5|2483.2|2492.45|2485.15|2490.5|2483.2|18
1733204610000|2024-12-03 05:43:30|2490.85|2483.55|2492.25|2484.95|2493.15|2485.85|2490.85|2483.55|15
1733204620000|2024-12-03 05:43:40|2492.5|2485.2|2494.65|2487.35|2495.4|2488.1|2492.35|2485.05|21
1733204630000|2024-12-03 05:43:50|2494.7|2487.4|2496.15|2488.85|2496.15|2488.85|2494.4|2487.1|25
1733204640000|2024-12-03 05:44:00|2496.3|2489|2497.8|2490.5|2498.15|2490.85|2494.8|2487.5|19
1733204650000|2024-12-03 05:44:10|2497.6|2490.3|2499.15|2491.85|2499.15|2491.85|2497.6|2490.3|18
1733204660000|2024-12-03 05:44:20|2499.3|2492|2498.15|2490.85|2499.45|2492.15|2498.15|2490.85|25
1733204670000|2024-12-03 05:44:30|2497.95|2490.65|2492.15|2484.85|2497.95|2490.65|2489.7|2482.4|21
1733204680000|2024-12-03 05:44:40|2492.45|2485.15|2495.65|2488.35|2495.65|2488.35|2492.45|2485.15|24
1733204690000|2024-12-03 05:44:50|2495.6|2488.3|2495.75|2488.45|2497.3|2490|2494.65|2487.35|26
1733204700000|2024-12-03 05:45:00|2495.7|2488.4|2494.8|2487.5|2497.3|2490|2494.8|2487.5|27
1733204710000|2024-12-03 05:45:10|2494.6|2487.3|2490.15|2482.85|2494.65|2487.35|2489.85|2482.55|24
1733204720000|2024-12-03 05:45:20|2490.3|2483|2493.25|2485.95|2493.45|2486.15|2489.25|2481.95|30
1733204730000|2024-12-03 05:45:30|2493.4|2486.1|2491.35|2484.05|2493.4|2486.1|2490.45|2483.15|25
1733204740000|2024-12-03 05:45:40|2491.3|2484|2487.25|2479.95|2492.05|2484.75|2486.9|2479.6|31
1733204750000|2024-12-03 05:45:50|2487.05|2479.75|2487.65|2480.35|2488.35|2481.05|2487.05|2479.75|29
1733204760000|2024-12-03 05:46:00|2487.7|2480.4|2488.65|2481.35|2488.65|2481.35|2486.55|2479.25|38
1733204770000|2024-12-03 05:46:10|2488.8|2481.5|2493.65|2486.35|2497.75|2490.45|2488.49|2481.19|30
1733204780000|2024-12-03 05:46:20|2493.75|2486.45|2497.95|2490.65|2499.25|2491.95|2493.75|2486.45|34
1733204790000|2024-12-03 05:46:30|2498.43|2491.13|2499.35|2492.05|2499.45|2492.15|2496.85|2489.55|25
1733204800000|2024-12-03 05:46:40|2499.45|2492.15|2501.9|2494.6|2501.9|2494.6|2498.83|2491.53|24
1733204810000|2024-12-03 05:46:50|2501.85|2494.55|2500.29|2492.99|2501.85|2494.55|2499.05|2491.75|32
1733204820000|2024-12-03 05:47:00|2500.26|2492.96|2501.45|2494.15|2502.47|2495.17|2499.6|2492.3|36
1733204830000|2024-12-03 05:47:10|2502.4|2495.1|2504.45|2497.15|2504.45|2497.15|2500.85|2493.55|32
1733204840000|2024-12-03 05:47:20|2504.87|2497.57|2506.4|2499.1|2506.95|2499.65|2504.35|2497.05|28
1733204850000|2024-12-03 05:47:30|2506.35|2499.05|2507.18|2499.88|2507.18|2499.88|2505.09|2497.79|33
1733204860000|2024-12-03 05:47:40|2507.15|2499.85|2506.2|2498.9|2507.15|2499.85|2506|2498.7|21
1733204870000|2024-12-03 05:47:50|2506.15|2498.85|2505.32|2498.02|2506.35|2499.05|2503.5|2496.2|29
1733204880000|2024-12-03 05:48:00|2505.43|2498.13|2508.9|2501.6|2509.71|2502.41|2504.65|2497.35|33
1733204890000|2024-12-03 05:48:10|2509.57|2502.27|2513.8|2506.5|2514.02|2506.72|2509.57|2502.27|40
1733204900000|2024-12-03 05:48:20|2514.35|2507.05|2513.35|2506.05|2514.5|2507.2|2511.4|2504.1|31
1733204910000|2024-12-03 05:48:30|2512.35|2505.05|2513.5|2506.2|2514.65|2507.35|2512.35|2505.05|27
1733204920000|2024-12-03 05:48:40|2513.24|2505.94|2514.67|2507.37|2515.55|2508.25|2513.13|2505.83|30
1733204930000|2024-12-03 05:48:50|2514.68|2507.38|2515.2|2507.9|2515.45|2508.15|2513.4|2506.1|25
1733204940000|2024-12-03 05:49:00|2515.63|2508.33|2518.95|2511.65|2519.07|2511.77|2515.3|2508|31
1733204950000|2024-12-03 05:49:10|2519.13|2511.83|2522.45|2515.15|2522.55|2515.25|2519.05|2511.75|28
1733204960000|2024-12-03 05:49:20|2522.15|2514.85|2519.15|2511.85|2522.65|2515.35|2518.15|2510.85|23
1733204970000|2024-12-03 05:49:30|2520.15|2512.85|2522.4|2515.1|2522.52|2515.22|2519.4|2512.1|26
1733204980000|2024-12-03 05:49:40|2523.88|2516.58|2520.4|2513.1|2525.35|2518.05|2520.4|2513.1|35
1733204990000|2024-12-03 05:49:50|2520.5|2513.2|2520.45|2513.15|2522.3|2515|2518.45|2511.15|38
1733205000000|2024-12-03 05:50:00|2520.4|2513.1|2519.15|2511.85|2522.3|2515|2517.66|2510.36|30
1733205010000|2024-12-03 05:50:10|2519.73|2512.43|2521.4|2514.1|2521.5|2514.2|2517.6|2510.3|35
1733205020000|2024-12-03 05:50:20|2521.3|2514|2514.95|2507.65|2521.3|2514|2514.13|2506.83|37
1733205030000|2024-12-03 05:50:30|2514.99|2507.69|2515.35|2508.05|2516.5|2509.2|2513.45|2506.15|34
1733205040000|2024-12-03 05:50:40|2515.45|2508.15|2514|2506.7|2515.45|2508.15|2513.6|2506.3|27
1733205050000|2024-12-03 05:50:50|2513.5|2506.2|2515.35|2508.05|2516.45|2509.15|2513.5|2506.2|33
1733205060000|2024-12-03 05:51:00|2514.3|2507|2510.5|2503.2|2515.15|2507.85|2510.5|2503.2|31
1733205070000|2024-12-03 05:51:10|2510.45|2503.15|2505.05|2497.75|2511.3|2504|2504.55|2497.25|36
1733205080000|2024-12-03 05:51:20|2504.9|2497.6|2505.57|2498.27|2505.8|2498.5|2504.55|2497.25|34
1733205090000|2024-12-03 05:51:30|2505.67|2498.37|2509.15|2501.85|2510.01|2502.71|2505.67|2498.37|36
1733205100000|2024-12-03 05:51:40|2508.9|2501.6|2504.45|2497.15|2508.9|2501.6|2503.85|2496.55|31
1733205110000|2024-12-03 05:51:50|2504.55|2497.25|2505.95|2498.65|2508.3|2501|2504.55|2497.25|35
1733205120000|2024-12-03 05:52:00|2506.05|2498.75|2504.33|2497.03|2506.45|2499.15|2502.5|2495.2|35
1733205130000|2024-12-03 05:52:10|2504.21|2496.91|2503.35|2496.05|2504.6|2497.3|2502.7|2495.4|35
1733205140000|2024-12-03 05:52:20|2502.45|2495.15|2500.3|2493|2503.45|2496.15|2498.35|2491.05|26
1733205150000|2024-12-03 05:52:30|2500.4|2493.1|2496.85|2489.55|2500.4|2493.1|2496.85|2489.55|33
1733205160000|2024-12-03 05:52:40|2497|2489.7|2491.95|2484.65|2497.7|2490.4|2490.65|2483.35|30
1733205170000|2024-12-03 05:52:50|2491.75|2484.45|2491|2483.7|2492.4|2485.1|2491|2483.7|27
1733205180000|2024-12-03 05:53:00|2490.75|2483.45|2490.7|2483.4|2490.75|2483.45|2488.15|2480.85|37
1733205190000|2024-12-03 05:53:10|2490.44|2483.14|2485.9|2478.6|2490.78|2483.48|2485.75|2478.45|37
1733205200000|2024-12-03 05:53:20|2485.8|2478.5|2484.71|2477.41|2485.85|2478.55|2484.6|2477.3|30
1733205210000|2024-12-03 05:53:30|2484.75|2477.45|2482.65|2475.35|2485.85|2478.55|2481.75|2474.45|24
1733205220000|2024-12-03 05:53:40|2482.44|2475.14|2482.65|2475.35|2484.65|2477.35|2480.8|2473.5|34
1733205230000|2024-12-03 05:53:50|2482.7|2475.4|2481.98|2474.68|2483.65|2476.35|2481.93|2474.63|25
1733205240000|2024-12-03 05:54:00|2481.46|2474.16|2482.47|2475.17|2483.55|2476.25|2481.46|2474.16|38
1733205250000|2024-12-03 05:54:10|2482.4|2475.1|2484.15|2476.85|2487.15|2479.85|2482.4|2475.1|35
1733205260000|2024-12-03 05:54:20|2483.95|2476.65|2483.85|2476.55|2483.95|2476.65|2483.85|2476.55|2
1733205270000|2024-12-03 05:54:30|2483.65|2476.35|2488.15|2480.85|2488.15|2480.85|2483.6|2476.3|19
1733205280000|2024-12-03 05:54:40|2487.55|2480.25|2482|2474.7|2488.15|2480.85|2482|2474.7|31
1733205290000|2024-12-03 05:54:50|2481.8|2474.5|2483.55|2476.25|2484.05|2476.75|2481.8|2474.5|19
1733205300000|2024-12-03 05:55:00|2483.45|2476.15|2485.65|2478.35|2485.65|2478.35|2483.35|2476.05|12
1733205310000|2024-12-03 05:55:10|2486.15|2478.85|2491.15|2483.85|2492.15|2484.85|2485.65|2478.35|26
1733205320000|2024-12-03 05:55:20|2490.65|2483.35|2491.65|2484.35|2493.15|2485.85|2490.55|2483.25|20
1733205330000|2024-12-03 05:55:30|2492.15|2484.85|2491.65|2484.35|2493.15|2485.85|2491.65|2484.35|6
1733205340000|2024-12-03 05:55:40|2491.15|2483.85|2491.8|2484.5|2491.8|2484.5|2489.4|2482.1|11
1733205350000|2024-12-03 05:55:50|2491.55|2484.25|2491|2483.7|2492.45|2485.15|2490.9|2483.6|28
1733205360000|2024-12-03 05:56:00|2490.9|2483.6|2489.2|2481.9|2491.3|2484|2487.55|2480.25|29
1733205370000|2024-12-03 05:56:10|2489.85|2482.55|2493.2|2485.9|2493.2|2485.9|2488.3|2481|32
1733205380000|2024-12-03 05:56:20|2493.3|2486|2491.75|2484.45|2494.3|2487|2491.75|2484.45|23
1733205390000|2024-12-03 05:56:30|2491.55|2484.25|2495.5|2488.2|2496.7|2489.4|2491.55|2484.25|25
1733205400000|2024-12-03 05:56:40|2495.55|2488.25|2496.15|2488.85|2496.4|2489.1|2493.9|2486.6|23
1733205410000|2024-12-03 05:56:50|2496.45|2489.15|2496.85|2489.55|2497.15|2489.85|2496.35|2489.05|19
1733205420000|2024-12-03 05:57:00|2496.65|2489.35|2496.3|2489|2497|2489.7|2495.35|2488.05|24
1733205430000|2024-12-03 05:57:10|2496.65|2489.35|2499.9|2492.6|2500.6|2493.3|2496.4|2489.1|25
1733205440000|2024-12-03 05:57:20|2500|2492.7|2500.35|2493.05|2500.45|2493.15|2500|2492.7|18
1733205450000|2024-12-03 05:57:30|2500.6|2493.3|2500.65|2493.35|2501.6|2494.3|2500.55|2493.25|17
1733205460000|2024-12-03 05:57:40|2500.35|2493.05|2501.35|2494.05|2501.7|2494.4|2500.35|2493.05|22
1733205470000|2024-12-03 05:57:50|2501.3|2494|2502.9|2495.6|2503.7|2496.4|2501.3|2494|25
1733205480000|2024-12-03 05:58:00|2502.65|2495.35|2503.95|2496.65|2504.65|2497.35|2502.55|2495.25|21
1733205490000|2024-12-03 05:58:10|2504.1|2496.8|2505.85|2498.55|2506.2|2498.9|2504.1|2496.8|16
1733205500000|2024-12-03 05:58:20|2505.9|2498.6|2506.4|2499.1|2506.45|2499.15|2505.9|2498.6|7
1733205510000|2024-12-03 05:58:30|2506.15|2498.85|2506.3|2499|2506.65|2499.35|2504.3|2497|17
1733205520000|2024-12-03 05:58:40|2506.4|2499.1|2502.55|2495.25|2506.85|2499.55|2502.55|2495.25|21
1733205530000|2024-12-03 05:58:50|2502.5|2495.2|2503.4|2496.1|2503.4|2496.1|2500.8|2493.5|26
1733205540000|2024-12-03 05:59:00|2503.45|2496.15|2503.05|2495.75|2503.5|2496.2|2500.35|2493.05|31
1733205550000|2024-12-03 05:59:10|2502.85|2495.55|2505.8|2498.5|2505.95|2498.65|2501.3|2494|33
1733205560000|2024-12-03 05:59:20|2505.85|2498.55|2506.2|2498.9|2506.3|2499|2504.55|2497.25|28
1733205570000|2024-12-03 05:59:30|2506.6|2499.3|2507.3|2500|2507.65|2500.35|2506.6|2499.3|17
1733205580000|2024-12-03 05:59:40|2507.45|2500.15|2507.85|2500.55|2507.85|2500.55|2507.15|2499.85|23
1733205590000|2024-12-03 05:59:50|2507.9|2500.6|2507.05|2499.75|2508.4|2501.1|2506.9|2499.6|10
1733205600000|2024-12-03 06:00:00|2507.35|2500.05|2506.4|2499.1|2507.5|2500.2|2505.65|2498.35|24
1733205610000|2024-12-03 06:00:10|2506.8|2499.5|2509.65|2502.35|2509.65|2502.35|2506.35|2499.05|22
1733205620000|2024-12-03 06:00:20|2509.8|2502.5|2515.45|2508.15|2516.2|2508.9|2509.25|2501.95|22
1733205630000|2024-12-03 06:00:30|2515.55|2508.25|2518.3|2511|2518.9|2511.6|2515.35|2508.05|25
1733205640000|2024-12-03 06:00:40|2518.35|2511.05|2519.9|2512.6|2519.95|2512.65|2518.25|2510.95|25
1733205650000|2024-12-03 06:00:50|2519.95|2512.65|2519.15|2511.85|2520.35|2513.05|2518.9|2511.6|26
1733205660000|2024-12-03 06:01:00|2518.95|2511.65|2517.7|2510.4|2519.5|2512.2|2515.05|2507.75|28
1733205670000|2024-12-03 06:01:10|2517.6|2510.3|2512.8|2505.5|2517.6|2510.3|2512.35|2505.05|28
1733205680000|2024-12-03 06:01:20|2512.85|2505.55|2511.9|2504.6|2515|2507.7|2511.9|2504.6|26
1733205690000|2024-12-03 06:01:30|2511.65|2504.35|2510.95|2503.65|2513.3|2506|2510.85|2503.55|20
1733205700000|2024-12-03 06:01:40|2510.55|2503.25|2508.1|2500.8|2511.35|2504.05|2508.1|2500.8|27
1733205710000|2024-12-03 06:01:50|2508.05|2500.75|2507.35|2500.05|2508.95|2501.65|2507|2499.7|26
1733205720000|2024-12-03 06:02:00|2506.85|2499.55|2506.45|2499.15|2506.85|2499.55|2504.95|2497.65|28
1733205730000|2024-12-03 06:02:10|2506.35|2499.05|2504.75|2497.45|2507.05|2499.75|2504.1|2496.8|36
1733205740000|2024-12-03 06:02:20|2505.25|2497.95|2506.05|2498.75|2506.6|2499.3|2504.25|2496.95|35
1733205750000|2024-12-03 06:02:30|2505.65|2498.35|2504.1|2496.8|2505.65|2498.35|2504|2496.7|31
1733205760000|2024-12-03 06:02:40|2503.8|2496.5|2503.25|2495.95|2505.5|2498.2|2502.8|2495.5|30
1733205770000|2024-12-03 06:02:50|2503.3|2496|2499.75|2492.45|2503.3|2496|2499.75|2492.45|28
1733205780000|2024-12-03 06:03:00|2499.4|2492.1|2501.9|2494.6|2502.4|2495.1|2499|2491.7|31
1733205790000|2024-12-03 06:03:10|2501.95|2494.65|2503.1|2495.8|2505.41|2498.11|2500.65|2493.35|28
1733205800000|2024-12-03 06:03:20|2503|2495.7|2502.4|2495.1|2503.2|2495.9|2501.15|2493.85|37
1733205810000|2024-12-03 06:03:30|2502.15|2494.85|2499.15|2491.85|2502.15|2494.85|2499.15|2491.85|19
1733205820000|2024-12-03 06:03:40|2500.3|2493|2499.15|2491.85|2500.3|2493|2498.62|2491.32|28
1733205830000|2024-12-03 06:03:50|2499.58|2492.28|2498.24|2490.94|2500.05|2492.75|2497.4|2490.1|34
1733205840000|2024-12-03 06:04:00|2498.14|2490.84|2497.07|2489.77|2498.35|2491.05|2497.07|2489.77|27
1733205850000|2024-12-03 06:04:10|2497.2|2489.9|2492.15|2484.85|2497.2|2489.9|2492.15|2484.85|29
1733205860000|2024-12-03 06:04:20|2492.5|2485.2|2496.65|2489.35|2497.85|2490.55|2492.4|2485.1|37
1733205870000|2024-12-03 06:04:30|2496.15|2488.85|2493.35|2486.05|2496.15|2488.85|2492.35|2485.05|18
1733205880000|2024-12-03 06:04:40|2492.35|2485.05|2493.3|2486|2493.4|2486.1|2491.85|2484.55|19
1733205890000|2024-12-03 06:04:50|2493.05|2485.75|2490.6|2483.3|2493.1|2485.8|2490.6|2483.3|17
1733205900000|2024-12-03 06:05:00|2491.77|2484.47|2489.1|2481.8|2491.95|2484.65|2488.7|2481.4|27
1733205910000|2024-12-03 06:05:10|2488.6|2481.3|2487.65|2480.35|2489.6|2482.3|2487.65|2480.35|13
1733205920000|2024-12-03 06:05:20|2488.65|2481.35|2488.4|2481.1|2489.25|2481.95|2487.65|2480.35|15
1733205930000|2024-12-03 06:05:30|2488.35|2481.05|2487.83|2480.53|2489.65|2482.35|2487.15|2479.85|27
1733205940000|2024-12-03 06:05:40|2488.35|2481.05|2487.35|2480.05|2488.5|2481.2|2487.35|2480.05|13
1733205950000|2024-12-03 06:05:50|2488.55|2481.25|2487.9|2480.6|2488.55|2481.25|2487.15|2479.85|17
1733205960000|2024-12-03 06:06:00|2487.83|2480.53|2488.35|2481.05|2488.35|2481.05|2486.55|2479.25|31
1733205970000|2024-12-03 06:06:10|2488.15|2480.85|2487.15|2479.85|2488.55|2481.25|2487.11|2479.81|20
1733205980000|2024-12-03 06:06:20|2487.4|2480.1|2487.05|2479.75|2487.55|2480.25|2487.05|2479.75|3
1733205990000|2024-12-03 06:06:30|2487.9|2480.6|2487.5|2480.2|2488.65|2481.35|2487.45|2480.15|15
1733206000000|2024-12-03 06:06:40|2487.55|2480.25|2487.2|2479.9|2488.15|2480.85|2487.2|2479.9|9
1733206010000|2024-12-03 06:06:50|2486.7|2479.4|2484.15|2476.85|2486.7|2479.4|2484.05|2476.75|11
1733206020000|2024-12-03 06:07:00|2484.5|2477.2|2484.65|2477.35|2485.75|2478.45|2484.35|2477.05|13
1733206030000|2024-12-03 06:07:10|2483.95|2476.65|2484.15|2476.85|2485.65|2478.35|2483.95|2476.65|12
1733206040000|2024-12-03 06:07:20|2484.35|2477.05|2487.9|2480.6|2488.46|2481.16|2484.3|2477|22
1733206050000|2024-12-03 06:07:30|2487.75|2480.45|2493.01|2485.71|2493.01|2485.71|2487.15|2479.85|30
1733206060000|2024-12-03 06:07:40|2492.91|2485.61|2494.35|2487.05|2495.35|2488.05|2492.35|2485.05|26
1733206070000|2024-12-03 06:07:50|2494.85|2487.55|2496.15|2488.85|2496.65|2489.35|2494.35|2487.05|11
1733206080000|2024-12-03 06:08:00|2495.9|2488.6|2490.15|2482.85|2496.65|2489.35|2490.15|2482.85|30
1733206090000|2024-12-03 06:08:10|2489.9|2482.6|2489.1|2481.8|2490.75|2483.45|2488.15|2480.85|26
1733206100000|2024-12-03 06:08:20|2489.5|2482.2|2488.45|2481.15|2490.65|2483.35|2487.65|2480.35|25
1733206110000|2024-12-03 06:08:30|2488.3|2481|2487.75|2480.45|2488.95|2481.65|2485.65|2478.35|34
1733206120000|2024-12-03 06:08:40|2487.7|2480.4|2487.6|2480.3|2489.48|2482.18|2487.5|2480.2|16
1733206130000|2024-12-03 06:08:50|2487.95|2480.65|2490.85|2483.55|2490.85|2483.55|2487.85|2480.55|25
1733206140000|2024-12-03 06:09:00|2490.35|2483.05|2489.5|2482.2|2490.9|2483.6|2489.5|2482.2|17
1733206150000|2024-12-03 06:09:10|2489|2481.7|2488.65|2481.35|2490.4|2483.1|2487.15|2479.85|36
1733206160000|2024-12-03 06:09:20|2488.75|2481.45|2488.4|2481.1|2488.95|2481.65|2488.35|2481.05|13
1733206170000|2024-12-03 06:09:30|2488|2480.7|2489.1|2481.8|2490.45|2483.15|2487.6|2480.3|28
1733206180000|2024-12-03 06:09:40|2490.15|2482.85|2489.5|2482.2|2490.15|2482.85|2488.8|2481.5|18
1733206190000|2024-12-03 06:09:50|2490.5|2483.2|2487.73|2480.43|2493.65|2486.35|2487.73|2480.43|24
1733206200000|2024-12-03 06:10:00|2487.4|2480.1|2487.4|2480.1|2487.85|2480.55|2486.21|2478.91|27
1733206210000|2024-12-03 06:10:10|2487.5|2480.2|2491.6|2484.3|2492.6|2485.3|2487.5|2480.2|32
1733206220000|2024-12-03 06:10:20|2491.15|2483.85|2491.5|2484.2|2492.08|2484.78|2490.55|2483.25|27
1733206230000|2024-12-03 06:10:30|2491.4|2484.1|2496.35|2489.05|2496.35|2489.05|2491.4|2484.1|32
1733206240000|2024-12-03 06:10:40|2495.35|2488.05|2495.45|2488.15|2496.65|2489.35|2494.55|2487.25|23
1733206250000|2024-12-03 06:10:50|2495.15|2487.85|2492.45|2485.15|2496.15|2488.85|2492.45|2485.15|19
1733206260000|2024-12-03 06:11:00|2492.55|2485.25|2492.65|2485.35|2494.09|2486.79|2492.35|2485.05|23
1733206270000|2024-12-03 06:11:10|2492.45|2485.15|2490.5|2483.2|2493.65|2486.35|2490.5|2483.2|27
1733206280000|2024-12-03 06:11:20|2490.15|2482.85|2489.35|2482.05|2491.15|2483.85|2487.1|2479.8|33
1733206290000|2024-12-03 06:11:30|2489.15|2481.85|2491.55|2484.25|2491.65|2484.35|2488.55|2481.25|28
1733206300000|2024-12-03 06:11:40|2491.45|2484.15|2493.35|2486.05|2493.4|2486.1|2490.35|2483.05|20
1733206310000|2024-12-03 06:11:50|2493.45|2486.15|2494.5|2487.2|2496.18|2488.88|2493.45|2486.15|31
1733206320000|2024-12-03 06:12:00|2494.65|2487.35|2495.05|2487.75|2495.95|2488.65|2494.15|2486.85|22
1733206330000|2024-12-03 06:12:10|2495.1|2487.8|2494.45|2487.15|2496.15|2488.85|2494.2|2486.9|11
1733206340000|2024-12-03 06:12:20|2494.98|2487.68|2496.85|2489.55|2496.85|2489.55|2494.98|2487.68|8
1733206350000|2024-12-03 06:12:30|2497.39|2490.09|2496.35|2489.05|2497.7|2490.4|2496.35|2489.05|22
1733206360000|2024-12-03 06:12:40|2496.05|2488.75|2489.6|2482.3|2496.05|2488.75|2488.65|2481.35|32
1733206370000|2024-12-03 06:12:50|2489.5|2482.2|2485.85|2478.55|2490.05|2482.75|2484.8|2477.5|33
1733206380000|2024-12-03 06:13:00|2485.65|2478.35|2482.6|2475.3|2485.65|2478.35|2482.6|2475.3|24
1733206390000|2024-12-03 06:13:10|2482.69|2475.39|2483|2475.7|2483.23|2475.93|2480.99|2473.69|30
1733206400000|2024-12-03 06:13:20|2483.15|2475.85|2482.13|2474.83|2483.65|2476.35|2481.6|2474.3|26
1733206410000|2024-12-03 06:13:30|2482.18|2474.88|2483.3|2476|2483.3|2476|2481.45|2474.15|23
1733206420000|2024-12-03 06:13:40|2482.3|2475|2483.26|2475.96|2483.26|2475.96|2482.15|2474.85|16
1733206430000|2024-12-03 06:13:50|2483.85|2476.55|2484.24|2476.94|2484.53|2477.23|2482.8|2475.5|24
1733206440000|2024-12-03 06:14:00|2484.88|2477.58|2483.65|2476.35|2484.88|2477.58|2483.35|2476.05|28
1733206450000|2024-12-03 06:14:10|2483.75|2476.45|2485.15|2477.85|2485.15|2477.85|2483.5|2476.2|23
1733206460000|2024-12-03 06:14:20|2485|2477.7|2487.75|2480.45|2489.65|2482.35|2485|2477.7|26
1733206470000|2024-12-03 06:14:30|2487.55|2480.25|2485.7|2478.4|2489.3|2482|2485.7|2478.4|27
1733206480000|2024-12-03 06:14:40|2485.5|2478.2|2483.5|2476.2|2486.15|2478.85|2483.35|2476.05|18
1733206490000|2024-12-03 06:14:50|2483.35|2476.05|2483.7|2476.4|2483.7|2476.4|2482.85|2475.55|18
1733206500000|2024-12-03 06:15:00|2483.4|2476.1|2484.15|2476.85|2485.35|2478.05|2481.8|2474.5|23
1733206510000|2024-12-03 06:15:10|2485.15|2477.85|2483.6|2476.3|2485.15|2477.85|2483.1|2475.8|28
1733206520000|2024-12-03 06:15:20|2483.65|2476.35|2488.57|2481.27|2489|2481.7|2483.6|2476.3|30
1733206530000|2024-12-03 06:15:30|2489.4|2482.1|2486.95|2479.65|2489.65|2482.35|2486.95|2479.65|22
1733206540000|2024-12-03 06:15:40|2487.62|2480.32|2484|2476.7|2487.98|2480.68|2484|2476.7|28
1733206550000|2024-12-03 06:15:50|2484.5|2477.2|2484.63|2477.33|2485.45|2478.15|2484.35|2477.05|22
1733206560000|2024-12-03 06:16:00|2484.65|2477.35|2487.3|2480|2487.3|2480|2484.5|2477.2|23
1733206570000|2024-12-03 06:16:10|2487.63|2480.33|2488.4|2481.1|2488.4|2481.1|2486.95|2479.65|25
1733206580000|2024-12-03 06:16:20|2488.35|2481.05|2490.4|2483.1|2492.15|2484.85|2488.15|2480.85|23
1733206590000|2024-12-03 06:16:30|2490.55|2483.25|2492.18|2484.88|2492.4|2485.1|2489.15|2481.85|21
1733206600000|2024-12-03 06:16:40|2492.15|2484.85|2492.13|2484.83|2492.65|2485.35|2490.6|2483.3|15
1733206610000|2024-12-03 06:16:50|2492.4|2485.1|2489.25|2481.95|2493.59|2486.29|2489.25|2481.95|23
1733206620000|2024-12-03 06:17:00|2489.15|2481.85|2490.54|2483.24|2492.6|2485.3|2487.45|2480.15|33
1733206630000|2024-12-03 06:17:10|2490.1|2482.8|2491.63|2484.33|2491.63|2484.33|2486.4|2479.1|25
1733206640000|2024-12-03 06:17:20|2492.35|2485.05|2495.15|2487.85|2496.35|2489.05|2492.35|2485.05|29
1733206650000|2024-12-03 06:17:30|2493.65|2486.35|2492.15|2484.85|2494.65|2487.35|2491.3|2484|19
1733206660000|2024-12-03 06:17:40|2491.65|2484.35|2492.15|2484.85|2493.29|2485.99|2491.15|2483.85|10
1733206670000|2024-12-03 06:17:50|2491.15|2483.85|2490.7|2483.4|2492.15|2484.85|2489.65|2482.35|15
1733206680000|2024-12-03 06:18:00|2490.31|2483.01|2487.4|2480.1|2491.2|2483.9|2487.4|2480.1|19
1733206690000|2024-12-03 06:18:10|2488.3|2481|2489.15|2481.85|2491.65|2484.35|2487.55|2480.25|24
1733206700000|2024-12-03 06:18:20|2489.6|2482.3|2496.35|2489.05|2496.35|2489.05|2489.6|2482.3|23
1733206710000|2024-12-03 06:18:30|2495.35|2488.05|2495.35|2488.05|2497.15|2489.85|2494.15|2486.85|16
1733206720000|2024-12-03 06:18:40|2495.4|2488.1|2498.63|2491.33|2498.63|2491.33|2495.4|2488.1|21
1733206730000|2024-12-03 06:18:50|2498.13|2490.83|2498.35|2491.05|2501.53|2494.23|2498.13|2490.83|26
1733206740000|2024-12-03 06:19:00|2500|2492.7|2495|2487.7|2500|2492.7|2494.75|2487.45|22
1733206750000|2024-12-03 06:19:10|2493.1|2485.8|2498.15|2490.85|2498.15|2490.85|2491.65|2484.35|27
1733206760000|2024-12-03 06:19:20|2497.65|2490.35|2492.35|2485.05|2497.95|2490.65|2492.35|2485.05|20
1733206770000|2024-12-03 06:19:30|2492.15|2484.85|2494.46|2487.16|2494.46|2487.16|2489.35|2482.05|24
1733206780000|2024-12-03 06:19:40|2494.15|2486.85|2494.55|2487.25|2496.06|2488.76|2493.15|2485.85|26
1733206790000|2024-12-03 06:19:50|2494.45|2487.15|2494.73|2487.43|2496.65|2489.35|2493.1|2485.8|31
1733206800000|2024-12-03 06:20:00|2494.93|2487.63|2494.15|2486.85|2495.15|2487.85|2491.95|2484.65|31
1733206810000|2024-12-03 06:20:10|2495.15|2487.85|2495.15|2487.85|2495.15|2487.85|2491.15|2483.85|28
1733206820000|2024-12-03 06:20:20|2493.65|2486.35|2493.15|2485.85|2495.15|2487.85|2492.65|2485.35|20
1733206830000|2024-12-03 06:20:30|2492.65|2485.35|2486.5|2479.2|2492.8|2485.5|2485.95|2478.65|29
1733206840000|2024-12-03 06:20:40|2486.35|2479.05|2489.95|2482.65|2490|2482.7|2486.15|2478.85|25
1733206850000|2024-12-03 06:20:50|2489.85|2482.55|2491.65|2484.35|2491.65|2484.35|2488.35|2481.05|25
1733206860000|2024-12-03 06:21:00|2490.65|2483.35|2494.15|2486.85|2496.04|2488.74|2488.65|2481.35|26
1733206870000|2024-12-03 06:21:10|2495.15|2487.85|2493.15|2485.85|2496.3|2489|2491.15|2483.85|31
1733206880000|2024-12-03 06:21:20|2493.35|2486.05|2493.15|2485.85|2495.65|2488.35|2492.4|2485.1|32
1733206890000|2024-12-03 06:21:30|2493.1|2485.8|2493.8|2486.5|2495.15|2487.85|2493.1|2485.8|35
1733206900000|2024-12-03 06:21:40|2493.85|2486.55|2494.25|2486.95|2498.15|2490.85|2493.2|2485.9|38
1733206910000|2024-12-03 06:21:50|2494.45|2487.15|2489.9|2482.6|2494.45|2487.15|2489.9|2482.6|24
1733206920000|2024-12-03 06:22:00|2489.8|2482.5|2490.6|2483.3|2491.05|2483.75|2489.8|2482.5|33
1733206930000|2024-12-03 06:22:10|2490.5|2483.2|2490.15|2482.85|2491.52|2484.22|2489.65|2482.35|26
1733206940000|2024-12-03 06:22:20|2489.5|2482.2|2490.48|2483.18|2490.7|2483.4|2489.4|2482.1|18
1733206950000|2024-12-03 06:22:30|2490.3|2483|2489.88|2482.58|2490.3|2483|2487.4|2480.1|32
1733206960000|2024-12-03 06:22:40|2489.79|2482.49|2486.6|2479.3|2490.15|2482.85|2486.45|2479.15|28
1733206970000|2024-12-03 06:22:50|2486.34|2479.04|2488.05|2480.75|2488.15|2480.85|2484.95|2477.65|13
1733206980000|2024-12-03 06:23:00|2487.95|2480.65|2482.65|2475.35|2487.95|2480.65|2482.65|2475.35|25
1733206990000|2024-12-03 06:23:10|2481.65|2474.35|2484.78|2477.48|2484.78|2477.48|2477.5|2470.2|33
1733207000000|2024-12-03 06:23:20|2484.4|2477.1|2484.35|2477.05|2485.3|2478|2483|2475.7|28
1733207010000|2024-12-03 06:23:30|2484.75|2477.45|2490.57|2483.27|2490.57|2483.27|2484.65|2477.35|32
1733207020000|2024-12-03 06:23:40|2489.45|2482.15|2495.6|2488.3|2498.15|2490.85|2489.45|2482.15|31
1733207030000|2024-12-03 06:23:50|2493.6|2486.3|2489.65|2482.35|2495.15|2487.85|2489.06|2481.76|20
1733207040000|2024-12-03 06:24:00|2489.4|2482.1|2486.95|2479.65|2490.18|2482.88|2486.95|2479.65|25
1733207050000|2024-12-03 06:24:10|2487.08|2479.78|2485.4|2478.1|2488.15|2480.85|2484.15|2476.85|34
1733207060000|2024-12-03 06:24:20|2486.4|2479.1|2484.8|2477.5|2486.85|2479.55|2484.8|2477.5|16
1733207070000|2024-12-03 06:24:30|2484.3|2477|2482.5|2475.2|2484.45|2477.15|2482.15|2474.85|22
1733207080000|2024-12-03 06:24:40|2482.45|2475.15|2482.9|2475.6|2483.05|2475.75|2482.4|2475.1|18
1733207090000|2024-12-03 06:24:50|2483|2475.7|2481.9|2474.6|2484.05|2476.75|2481|2473.7|29
1733207100000|2024-12-03 06:25:00|2481.85|2474.55|2482.8|2475.5|2483.75|2476.45|2480.35|2473.05|23
1733207110000|2024-12-03 06:25:10|2483.05|2475.75|2484.45|2477.15|2486.5|2479.2|2483.05|2475.75|20
1733207120000|2024-12-03 06:25:20|2484.95|2477.65|2487.25|2479.95|2488.1|2480.8|2484.95|2477.65|20
1733207130000|2024-12-03 06:25:30|2487.35|2480.05|2487.75|2480.45|2490.1|2482.8|2487.35|2480.05|14
1733207140000|2024-12-03 06:25:40|2487.25|2479.95|2485.15|2477.85|2487.25|2479.95|2484.15|2476.85|23
1733207150000|2024-12-03 06:25:50|2484.55|2477.25|2486.65|2479.35|2486.65|2479.35|2484.55|2477.25|8
1733207160000|2024-12-03 06:26:00|2486.4|2479.1|2484.45|2477.15|2487.05|2479.75|2484.45|2477.15|28
1733207170000|2024-12-03 06:26:10|2484.35|2477.05|2482.1|2474.8|2484.35|2477.05|2481.55|2474.25|24
1733207180000|2024-12-03 06:26:20|2481.9|2474.6|2480.1|2472.8|2481.9|2474.6|2479.6|2472.3|15
1733207190000|2024-12-03 06:26:30|2480.2|2472.9|2480.85|2473.55|2480.85|2473.55|2479.1|2471.8|15
1733207200000|2024-12-03 06:26:40|2480.75|2473.45|2477.35|2470.05|2480.85|2473.55|2475.4|2468.1|15
1733207210000|2024-12-03 06:26:50|2477.4|2470.1|2477.1|2469.8|2477.65|2470.35|2476.3|2469|26
1733207220000|2024-12-03 06:27:00|2477|2469.7|2475.9|2468.6|2477|2469.7|2475.9|2468.6|9
1733207230000|2024-12-03 06:27:10|2476.05|2468.75|2476.2|2468.9|2476.3|2469|2475|2467.7|18
1733207240000|2024-12-03 06:27:20|2476.5|2469.2|2480.55|2473.25|2481.1|2473.8|2476.5|2469.2|24
1733207250000|2024-12-03 06:27:30|2479.6|2472.3|2481.45|2474.15|2481.55|2474.25|2479.6|2472.3|21
1733207260000|2024-12-03 06:27:40|2481.35|2474.05|2482.15|2474.85|2482.2|2474.9|2481.25|2473.95|21
1733207270000|2024-12-03 06:27:50|2482.3|2475|2482.3|2475|2484.6|2477.3|2482.25|2474.95|19
1733207280000|2024-12-03 06:28:00|2482.35|2475.05|2480.15|2472.85|2482.35|2475.05|2479.4|2472.1|12
1733207290000|2024-12-03 06:28:10|2480.5|2473.2|2481.55|2474.25|2482.9|2475.6|2480.45|2473.15|24
1733207300000|2024-12-03 06:28:20|2481.85|2474.55|2481.45|2474.15|2482.95|2475.65|2481.45|2474.15|22
1733207310000|2024-12-03 06:28:30|2481.95|2474.65|2481.7|2474.4|2482.15|2474.85|2481.35|2474.05|13
1733207320000|2024-12-03 06:28:40|2481.5|2474.2|2481.55|2474.25|2481.7|2474.4|2481.35|2474.05|9
1733207330000|2024-12-03 06:28:50|2481.45|2474.15|2478.6|2471.3|2481.45|2474.15|2478.6|2471.3|8
1733207340000|2024-12-03 06:29:00|2478.55|2471.25|2476.45|2469.15|2480.15|2472.85|2476.45|2469.15|17
1733207350000|2024-12-03 06:29:10|2476.1|2468.8|2480.15|2472.85|2480.15|2472.85|2475.6|2468.3|19
1733207360000|2024-12-03 06:29:20|2480.25|2472.95|2480.25|2472.95|2480.25|2472.95|2478.55|2471.25|18
1733207370000|2024-12-03 06:29:30|2479.9|2472.6|2478.5|2471.2|2479.9|2472.6|2477.65|2470.35|34
1733207380000|2024-12-03 06:29:40|2478.8|2471.5|2480.3|2473|2480.4|2473.1|2478.25|2470.95|21
1733207390000|2024-12-03 06:29:50|2480.35|2473.05|2479.75|2472.45|2480.4|2473.1|2479.4|2472.1|18
1733207400000|2024-12-03 06:30:00|2479.55|2472.25|2480.95|2473.65|2483.25|2475.95|2479.45|2472.15|31
1733207410000|2024-12-03 06:30:10|2481.3|2474|2483.55|2476.25|2483.6|2476.3|2481.3|2474|33
1733207420000|2024-12-03 06:30:20|2483.5|2476.2|2480.55|2473.25|2484.2|2476.9|2480.55|2473.25|28
1733207430000|2024-12-03 06:30:30|2480.35|2473.05|2488.9|2481.6|2488.9|2481.6|2479.35|2472.05|31
1733207440000|2024-12-03 06:30:40|2489.35|2482.05|2491.15|2483.85|2491.15|2483.85|2489.35|2482.05|3
1733207450000|2024-12-03 06:30:50|2490.65|2483.35|2492.15|2484.85|2492.15|2484.85|2490.65|2483.35|3
1733207460000|2024-12-03 06:31:00|2492.65|2485.35|2496.05|2488.75|2496.05|2488.75|2492.65|2485.35|3
1733207470000|2024-12-03 06:31:10|2496.55|2489.25|2496.55|2489.25|2496.55|2489.25|2496.55|2489.25|1
1733207480000|2024-12-03 06:31:20|2497.8|2490.5|2499.4|2492.1|2499.4|2492.1|2497.8|2490.5|4
1733207490000|2024-12-03 06:31:30|2499.15|2491.85|2496.95|2489.65|2499.15|2491.85|2496.95|2489.65|4
1733207500000|2024-12-03 06:31:40|2496|2488.7|2495.65|2488.35|2496.1|2488.8|2495.65|2488.35|4
1733207510000|2024-12-03 06:31:50|2497.4|2490.1|2496.4|2489.1|2497.9|2490.6|2496.4|2489.1|7
1733207520000|2024-12-03 06:32:00|2495.9|2488.6|2495.9|2488.6|2495.9|2488.6|2495.9|2488.6|1
1733207530000|2024-12-03 06:32:10|2495.8|2488.5|2495.9|2488.6|2495.95|2488.65|2495.8|2488.5|4
1733207540000|2024-12-03 06:32:20|2495.75|2488.45|2495.25|2487.95|2495.75|2488.45|2495.25|2487.95|2
1733207550000|2024-12-03 06:32:30|2496.65|2489.35|2499.25|2491.95|2499.25|2491.95|2496.65|2489.35|8
1733207560000|2024-12-03 06:32:40|2498.75|2491.45|2498.25|2490.95|2498.75|2491.45|2498.25|2490.95|2
1733207570000|2024-12-03 06:32:50|2498.75|2491.45|2498.15|2490.85|2499.15|2491.85|2498.15|2490.85|4
1733207580000|2024-12-03 06:33:00|2497.4|2490.1|2498.3|2491|2498.8|2491.5|2497.4|2490.1|8
1733207590000|2024-12-03 06:33:10|2497.5|2490.2|2497.5|2490.2|2497.65|2490.35|2497.5|2490.2|4
1733207600000|2024-12-03 06:33:20|2498.4|2491.1|2499.9|2492.6|2499.9|2492.6|2498.3|2491|4
1733207610000|2024-12-03 06:33:30|2502.5|2495.2|2502.85|2495.55|2502.85|2495.55|2501.52|2494.22|20
1733207620000|2024-12-03 06:33:40|2502.95|2495.65|2502.55|2495.25|2503.45|2496.15|2501.15|2493.85|29
1733207630000|2024-12-03 06:33:50|2502.2|2494.9|2499.8|2492.5|2502.2|2494.9|2498.6|2491.3|26
1733207640000|2024-12-03 06:34:00|2499.75|2492.45|2502.7|2495.4|2502.75|2495.45|2499.07|2491.77|24
1733207650000|2024-12-03 06:34:10|2502.75|2495.45|2500.55|2493.25|2502.75|2495.45|2500.55|2493.25|23
1733207660000|2024-12-03 06:34:20|2500.5|2493.2|2508.9|2501.6|2508.9|2501.6|2500.45|2493.15|32
1733207670000|2024-12-03 06:34:30|2508.95|2501.65|2507.2|2499.9|2509.05|2501.75|2507.2|2499.9|28
1733207680000|2024-12-03 06:34:40|2506.85|2499.55|2509.05|2501.75|2509.05|2501.75|2506.59|2499.29|14
1733207690000|2024-12-03 06:34:50|2509.1|2501.8|2508.6|2501.3|2509.1|2501.8|2508.45|2501.15|14
1733207700000|2024-12-03 06:35:00|2508.65|2501.35|2508.7|2501.4|2508.8|2501.5|2507.75|2500.45|22
1733207710000|2024-12-03 06:35:10|2508.75|2501.45|2505.9|2498.6|2508.75|2501.45|2505.8|2498.5|27
1733207720000|2024-12-03 06:35:20|2505.45|2498.15|2498.2|2490.9|2505.5|2498.2|2498.2|2490.9|30
1733207730000|2024-12-03 06:35:30|2498.25|2490.95|2500|2492.7|2500.75|2493.45|2498.01|2490.71|32
1733207740000|2024-12-03 06:35:40|2499.9|2492.6|2498.6|2491.3|2499.9|2492.6|2498.3|2491|27
1733207750000|2024-12-03 06:35:50|2498.65|2491.35|2500.1|2492.8|2502.1|2494.8|2498.05|2490.75|30
1733207760000|2024-12-03 06:36:00|2499.79|2492.49|2500.45|2493.15|2500.8|2493.5|2499.3|2492|26
1733207770000|2024-12-03 06:36:10|2500.15|2492.85|2503.55|2496.25|2503.55|2496.25|2499.2|2491.9|27
1733207780000|2024-12-03 06:36:20|2503.85|2496.55|2501|2493.7|2503.95|2496.65|2501|2493.7|31
1733207790000|2024-12-03 06:36:30|2501.05|2493.75|2503.95|2496.65|2505.1|2497.8|2501.05|2493.75|30
1733207800000|2024-12-03 06:36:40|2504.25|2496.95|2504.45|2497.15|2505.3|2498|2504.25|2496.95|21
1733207810000|2024-12-03 06:36:50|2503.1|2495.8|2504.65|2497.35|2504.7|2497.4|2502.85|2495.55|23
1733207820000|2024-12-03 06:37:00|2504.8|2497.5|2506.5|2499.2|2507.8|2500.5|2502.2|2494.9|39
1733207830000|2024-12-03 06:37:10|2506.4|2499.1|2504.55|2497.25|2506.4|2499.1|2503.55|2496.25|22
1733207840000|2024-12-03 06:37:20|2504.6|2497.3|2503.85|2496.55|2504.7|2497.4|2501.6|2494.3|23
1733207850000|2024-12-03 06:37:30|2503.9|2496.6|2501.7|2494.4|2503.9|2496.6|2501.65|2494.35|23
1733207860000|2024-12-03 06:37:40|2502.25|2494.95|2503.1|2495.8|2504.7|2497.4|2501.75|2494.45|27
1733207870000|2024-12-03 06:37:50|2502.65|2495.35|2500|2492.7|2503.05|2495.75|2498.8|2491.5|24
1733207880000|2024-12-03 06:38:00|2500.15|2492.85|2499.9|2492.6|2501.25|2493.95|2499.1|2491.8|27
1733207890000|2024-12-03 06:38:10|2500|2492.7|2502.05|2494.75|2502.1|2494.8|2498.1|2490.8|30
1733207900000|2024-12-03 06:38:20|2502.1|2494.8|2500.4|2493.1|2502.7|2495.4|2500.4|2493.1|26
1733207910000|2024-12-03 06:38:30|2500.3|2493|2502.7|2495.4|2506.82|2499.52|2499.64|2492.34|31
1733207920000|2024-12-03 06:38:40|2503.35|2496.05|2505.95|2498.65|2505.95|2498.65|2503.35|2496.05|30
1733207930000|2024-12-03 06:38:50|2506.05|2498.75|2504.55|2497.25|2507.1|2499.8|2504.05|2496.75|34
1733207940000|2024-12-03 06:39:00|2504.35|2497.05|2503.75|2496.45|2504.35|2497.05|2501.45|2494.15|31
1733207950000|2024-12-03 06:39:10|2503.7|2496.4|2506.48|2499.18|2507.37|2500.07|2502.65|2495.35|30
1733207960000|2024-12-03 06:39:20|2506.25|2498.95|2506.93|2499.63|2508.2|2500.9|2506.15|2498.85|26
1733207970000|2024-12-03 06:39:30|2506.85|2499.55|2508.25|2500.95|2508.3|2501|2504.7|2497.4|23
1733207980000|2024-12-03 06:39:40|2508.35|2501.05|2505.45|2498.15|2508.35|2501.05|2503.6|2496.3|32
1733207990000|2024-12-03 06:39:50|2505.7|2498.4|2506.05|2498.75|2506.4|2499.1|2504.5|2497.2|27
1733208000000|2024-12-03 06:40:00|2506.9|2499.6|2503.22|2495.92|2507.5|2500.2|2503.22|2495.92|29
1733208010000|2024-12-03 06:40:10|2502.9|2495.6|2503.65|2496.35|2505.15|2497.85|2500.53|2493.23|35
1733208020000|2024-12-03 06:40:20|2502.7|2495.4|2501.7|2494.4|2505.4|2498.1|2501.7|2494.4|28
1733208030000|2024-12-03 06:40:30|2502.9|2495.6|2500.8|2493.5|2502.9|2495.6|2499.3|2492|28
1733208040000|2024-12-03 06:40:40|2500.85|2493.55|2500.5|2493.2|2502.2|2494.9|2498.95|2491.65|27
1733208050000|2024-12-03 06:40:50|2500.3|2493|2501.85|2494.55|2502.1|2494.8|2500.1|2492.8|19
1733208060000|2024-12-03 06:41:00|2501.9|2494.6|2502.05|2494.75|2502.4|2495.1|2500.42|2493.12|28
1733208070000|2024-12-03 06:41:10|2502|2494.7|2500.6|2493.3|2503.25|2495.95|2499.5|2492.2|28
1733208080000|2024-12-03 06:41:20|2499.8|2492.5|2498.15|2490.85|2500.95|2493.65|2498.15|2490.85|29
1733208090000|2024-12-03 06:41:30|2497.87|2490.57|2502.95|2495.65|2503.1|2495.8|2497|2489.7|24
1733208100000|2024-12-03 06:41:40|2502.1|2494.8|2501.15|2493.85|2502.95|2495.65|2499.72|2492.42|37
1733208110000|2024-12-03 06:41:50|2501.2|2493.9|2501.2|2493.9|2503.25|2495.95|2501.2|2493.9|30
1733208120000|2024-12-03 06:42:00|2502.75|2495.45|2501.55|2494.25|2502.85|2495.55|2501.2|2493.9|33
1733208130000|2024-12-03 06:42:10|2501.45|2494.15|2498.4|2491.1|2501.8|2494.5|2498.05|2490.75|26
1733208140000|2024-12-03 06:42:20|2498.5|2491.2|2497.25|2489.95|2499.85|2492.55|2496.2|2488.9|21
1733208150000|2024-12-03 06:42:30|2497.3|2490|2498.95|2491.65|2499.95|2492.65|2497.09|2489.79|25
1733208160000|2024-12-03 06:42:40|2498.9|2491.6|2501.55|2494.25|2501.85|2494.55|2497.75|2490.45|32
1733208170000|2024-12-03 06:42:50|2501.38|2494.08|2501.95|2494.65|2503.5|2496.2|2501.38|2494.08|22
1733208180000|2024-12-03 06:43:00|2501.9|2494.6|2502.9|2495.6|2503.35|2496.05|2500.67|2493.37|26
1733208190000|2024-12-03 06:43:10|2501.3|2494|2502.15|2494.85|2502.9|2495.6|2501.3|2494|24
1733208200000|2024-12-03 06:43:20|2502.1|2494.8|2502.15|2494.85|2503.45|2496.15|2501.95|2494.65|22
1733208210000|2024-12-03 06:43:30|2502.2|2494.9|2502.94|2495.64|2503.9|2496.6|2501.4|2494.1|32
1733208220000|2024-12-03 06:43:40|2503.2|2495.9|2498.05|2490.75|2503.2|2495.9|2497.65|2490.35|33
1733208230000|2024-12-03 06:43:50|2498.2|2490.9|2494.45|2487.15|2498.2|2490.9|2494.05|2486.75|27
1733208240000|2024-12-03 06:44:00|2494.4|2487.1|2497.78|2490.48|2498.6|2491.3|2494.4|2487.1|28
1733208250000|2024-12-03 06:44:10|2497.35|2490.05|2498.7|2491.4|2499.65|2492.35|2496.2|2488.9|33
1733208260000|2024-12-03 06:44:20|2498.6|2491.3|2502.5|2495.2|2503.95|2496.65|2497.87|2490.57|31
1733208270000|2024-12-03 06:44:30|2502.25|2494.95|2503.4|2496.1|2503.4|2496.1|2501.2|2493.9|29
1733208280000|2024-12-03 06:44:40|2503.45|2496.15|2501.55|2494.25|2503.55|2496.25|2500|2492.7|22
1733208290000|2024-12-03 06:44:50|2501.4|2494.1|2502.85|2495.55|2502.9|2495.6|2500.35|2493.05|26
1733208300000|2024-12-03 06:45:00|2502.8|2495.5|2502.4|2495.1|2503.7|2496.4|2502.2|2494.9|30
1733208310000|2024-12-03 06:45:10|2502.65|2495.35|2500.85|2493.55|2502.7|2495.4|2499.35|2492.05|31
1733208320000|2024-12-03 06:45:20|2500.55|2493.25|2505.05|2497.75|2505.7|2498.4|2500.55|2493.25|32
1733208330000|2024-12-03 06:45:30|2504.1|2496.8|2505.9|2498.6|2506.42|2499.12|2502.65|2495.35|29
1733208340000|2024-12-03 06:45:40|2505.97|2498.67|2506.7|2499.4|2506.9|2499.6|2504.45|2497.15|33
1733208350000|2024-12-03 06:45:50|2506.6|2499.3|2506.75|2499.45|2507.3|2500|2506.21|2498.91|29
1733208360000|2024-12-03 06:46:00|2506.5|2499.2|2506.9|2499.6|2508.45|2501.15|2505.79|2498.49|30
1733208370000|2024-12-03 06:46:10|2507.21|2499.91|2504.15|2496.85|2508|2500.7|2504.15|2496.85|33
1733208380000|2024-12-03 06:46:20|2503.95|2496.65|2504.35|2497.05|2505.05|2497.75|2503.17|2495.87|24
1733208390000|2024-12-03 06:46:30|2503.8|2496.5|2504.67|2497.37|2505.5|2498.2|2501.25|2493.95|33
1733208400000|2024-12-03 06:46:40|2504.85|2497.55|2500.55|2493.25|2505.1|2497.8|2500.5|2493.2|33
1733208410000|2024-12-03 06:46:50|2500.6|2493.3|2500.9|2493.6|2500.9|2493.6|2498.55|2491.25|19
1733208420000|2024-12-03 06:47:00|2500.85|2493.55|2501.75|2494.45|2503.7|2496.4|2499.9|2492.6|36
1733208430000|2024-12-03 06:47:10|2501.6|2494.3|2498.95|2491.65|2501.6|2494.3|2498.82|2491.52|36
1733208440000|2024-12-03 06:47:20|2499.2|2491.9|2497.15|2489.85|2499.35|2492.05|2496.85|2489.55|24
1733208450000|2024-12-03 06:47:30|2497.1|2489.8|2502.55|2495.25|2502.6|2495.3|2496.9|2489.6|34
1733208460000|2024-12-03 06:47:40|2502.25|2494.95|2504.15|2496.85|2504.15|2496.85|2501.4|2494.1|33
1733208470000|2024-12-03 06:47:50|2503.72|2496.42|2505.75|2498.45|2507.85|2500.55|2503.58|2496.28|36
1733208480000|2024-12-03 06:48:00|2505.74|2498.44|2507.85|2500.55|2508.25|2500.95|2505.25|2497.95|36
1733208490000|2024-12-03 06:48:10|2507.15|2499.85|2505.08|2497.78|2508.2|2500.9|2505.08|2497.78|32
1733208500000|2024-12-03 06:48:20|2505.65|2498.35|2503.06|2495.76|2506.75|2499.45|2502.96|2495.66|22
1733208510000|2024-12-03 06:48:30|2503.25|2495.95|2503.4|2496.1|2503.8|2496.5|2500.58|2493.28|33
1733208520000|2024-12-03 06:48:40|2503.3|2496|2507.7|2500.4|2508.45|2501.15|2502.9|2495.6|36
1733208530000|2024-12-03 06:48:50|2507.25|2499.95|2508.55|2501.25|2508.55|2501.25|2506.25|2498.95|35
1733208540000|2024-12-03 06:49:00|2508.5|2501.2|2508.9|2501.6|2508.9|2501.6|2506.43|2499.13|23
1733208550000|2024-12-03 06:49:10|2508.71|2501.41|2511.4|2504.1|2512|2504.7|2506.9|2499.6|31
1733208560000|2024-12-03 06:49:20|2511.37|2504.07|2511.27|2503.97|2511.79|2504.49|2509.65|2502.35|27
1733208570000|2024-12-03 06:49:30|2511.29|2503.99|2512.1|2504.8|2512.1|2504.8|2508.3|2501|31
1733208580000|2024-12-03 06:49:40|2511.9|2504.6|2514.88|2507.58|2514.88|2507.58|2511.9|2504.6|27
1733208590000|2024-12-03 06:49:50|2514.81|2507.51|2515.62|2508.32|2516.15|2508.85|2514.4|2507.1|38
1733208600000|2024-12-03 06:50:00|2516.1|2508.8|2514.9|2507.6|2517.45|2510.15|2514.63|2507.33|31
1733208610000|2024-12-03 06:50:10|2512.75|2505.45|2515.95|2508.65|2518.15|2510.85|2512.75|2505.45|36
1733208620000|2024-12-03 06:50:20|2515.65|2508.35|2514.55|2507.25|2516.75|2509.45|2514.55|2507.25|35
1733208630000|2024-12-03 06:50:30|2514.3|2507|2513.2|2505.9|2515.85|2508.55|2511.75|2504.45|37
1733208640000|2024-12-03 06:50:40|2513.25|2505.95|2513.25|2505.95|2514.45|2507.15|2512.64|2505.34|35
1733208650000|2024-12-03 06:50:50|2513.1|2505.8|2512.75|2505.45|2513.1|2505.8|2511.12|2503.82|31
1733208660000|2024-12-03 06:51:00|2512.65|2505.35|2512.31|2505.01|2513.15|2505.85|2510.65|2503.35|32
1733208670000|2024-12-03 06:51:10|2512.43|2505.13|2511.75|2504.45|2513.15|2505.85|2510.65|2503.35|30
1733208680000|2024-12-03 06:51:20|2511.5|2504.2|2511.51|2504.21|2512.1|2504.8|2509.35|2502.05|28
1733208690000|2024-12-03 06:51:30|2511.65|2504.35|2510.05|2502.75|2512.25|2504.95|2509.75|2502.45|30
1733208700000|2024-12-03 06:51:40|2510.4|2503.1|2513.22|2505.92|2513.22|2505.92|2509.9|2502.6|35
1733208710000|2024-12-03 06:51:50|2514|2506.7|2511.04|2503.74|2514.15|2506.85|2510.98|2503.68|30
1733208720000|2024-12-03 06:52:00|2511.09|2503.79|2525.98|2518.68|2525.98|2518.68|2510.5|2503.2|34
1733208730000|2024-12-03 06:52:10|2526.23|2518.93|2528.5|2521.2|2528.5|2521.2|2523.15|2515.85|37
1733208740000|2024-12-03 06:52:20|2527.59|2520.29|2532.35|2525.05|2532.35|2525.05|2526.9|2519.6|34
1733208750000|2024-12-03 06:52:30|2532.1|2524.8|2526.48|2519.18|2532.1|2524.8|2523.15|2515.85|39
1733208760000|2024-12-03 06:52:40|2526.57|2519.27|2527.86|2520.56|2529.15|2521.85|2523.65|2516.35|36
1733208770000|2024-12-03 06:52:50|2527.69|2520.39|2531|2523.7|2531|2523.7|2526.5|2519.2|37
1733208780000|2024-12-03 06:53:00|2530.6|2523.3|2534.15|2526.85|2536.25|2528.95|2530.6|2523.3|35
1733208790000|2024-12-03 06:53:10|2535.15|2527.85|2536.25|2528.95|2536.75|2529.45|2533.24|2525.94|32
1733208800000|2024-12-03 06:53:20|2536.35|2529.05|2537.75|2530.45|2537.75|2530.45|2532.15|2524.85|38
1733208810000|2024-12-03 06:53:30|2537.5|2530.2|2535.96|2528.66|2537.85|2530.55|2534.15|2526.85|32
1733208820000|2024-12-03 06:53:40|2536.64|2529.34|2539.75|2532.45|2540.75|2533.45|2536.03|2528.73|27
1733208830000|2024-12-03 06:53:50|2540.6|2533.3|2542.75|2535.45|2543.65|2536.35|2540.31|2533.01|26
1733208840000|2024-12-03 06:54:00|2542.72|2535.42|2545.85|2538.55|2546.45|2539.15|2542.65|2535.35|34
1733208850000|2024-12-03 06:54:10|2546|2538.7|2546|2538.7|2546.8|2539.5|2544.7|2537.4|27
1733208860000|2024-12-03 06:54:20|2545.9|2538.6|2546.16|2538.86|2546.24|2538.94|2545.51|2538.21|24
1733208870000|2024-12-03 06:54:30|2546.08|2538.78|2549.35|2542.05|2550.7|2543.4|2545.15|2537.85|26
1733208880000|2024-12-03 06:54:40|2550.15|2542.85|2549.07|2541.77|2550.15|2542.85|2547.2|2539.9|28
1733208890000|2024-12-03 06:54:50|2549.1|2541.8|2550.5|2543.2|2551.9|2544.6|2548.35|2541.05|30
1733208900000|2024-12-03 06:55:00|2551.55|2544.25|2546.93|2539.63|2551.55|2544.25|2545.15|2537.85|39
1733208910000|2024-12-03 06:55:10|2546.89|2539.59|2547.75|2540.45|2549.15|2541.85|2546.1|2538.8|35
1733208920000|2024-12-03 06:55:20|2548.8|2541.5|2543|2535.7|2549.45|2542.15|2542.95|2535.65|37
1733208930000|2024-12-03 06:55:30|2542.6|2535.3|2549.94|2542.64|2549.94|2542.64|2541.57|2534.27|39
1733208940000|2024-12-03 06:55:40|2549.89|2542.59|2544.23|2536.93|2550.6|2543.3|2544.2|2536.9|37
1733208950000|2024-12-03 06:55:50|2543.98|2536.68|2549.4|2542.1|2549.85|2542.55|2543|2535.7|40
1733208960000|2024-12-03 06:56:00|2549.53|2542.23|2547.3|2540|2551.9|2544.6|2547.3|2540|39
1733208970000|2024-12-03 06:56:10|2547.35|2540.05|2550.2|2542.9|2550.2|2542.9|2545.21|2537.91|36
1733208980000|2024-12-03 06:56:20|2550.1|2542.8|2525.7|2518.4|2550.1|2542.8|2524.55|2517.25|39
1733208990000|2024-12-03 06:56:30|2525.75|2518.45|2522.31|2515.01|2527.17|2519.87|2521.06|2513.76|40
1733209000000|2024-12-03 06:56:40|2522.66|2515.36|2520.7|2513.4|2524.35|2517.05|2520.13|2512.83|39
1733209010000|2024-12-03 06:56:50|2520.65|2513.35|2508.55|2501.25|2520.65|2513.35|2508.55|2501.25|39
1733209020000|2024-12-03 06:57:00|2508.35|2501.05|2499.55|2492.25|2510.4|2503.1|2499.55|2492.25|40
1733209030000|2024-12-03 06:57:10|2499.15|2491.85|2491.2|2483.9|2499.35|2492.05|2491.2|2483.9|39
1733209040000|2024-12-03 06:57:20|2491.15|2483.85|2501.3|2494|2502|2494.7|2488.04|2480.74|38
1733209050000|2024-12-03 06:57:30|2500.75|2493.45|2498.6|2491.3|2501.2|2493.9|2493.25|2485.95|37
1733209060000|2024-12-03 06:57:40|2498.95|2491.65|2495.2|2487.9|2499.2|2491.9|2494.8|2487.5|38
1733209070000|2024-12-03 06:57:50|2496.15|2488.85|2503.85|2496.55|2503.85|2496.55|2493.26|2485.96|39
1733209080000|2024-12-03 06:58:00|2505.8|2498.5|2493.8|2486.5|2507|2499.7|2493.39|2486.09|40
1733209090000|2024-12-03 06:58:10|2493.75|2486.45|2501.6|2494.3|2502.7|2495.4|2493.75|2486.45|38
1733209100000|2024-12-03 06:58:20|2501.8|2494.5|2496.65|2489.35|2502.2|2494.9|2496.58|2489.28|36
1733209110000|2024-12-03 06:58:30|2496.7|2489.4|2486.95|2479.65|2496.7|2489.4|2486.95|2479.65|35
1733209120000|2024-12-03 06:58:40|2486.8|2479.5|2488.35|2481.05|2491.23|2483.93|2486.4|2479.1|38
1733209130000|2024-12-03 06:58:50|2488.25|2480.95|2482.84|2475.54|2488.25|2480.95|2482.84|2475.54|39
1733209140000|2024-12-03 06:59:00|2482.83|2475.53|2484.85|2477.55|2484.85|2477.55|2482.15|2474.85|31
1733209150000|2024-12-03 06:59:10|2485.5|2478.2|2488.3|2481|2491.1|2483.8|2482.99|2475.69|30
1733209160000|2024-12-03 06:59:20|2488.2|2480.9|2495.25|2487.95|2495.25|2487.95|2485.85|2478.55|33
1733209170000|2024-12-03 06:59:30|2495.65|2488.35|2490.8|2483.5|2496.53|2489.23|2490.75|2483.45|34
1733209180000|2024-12-03 06:59:40|2490.45|2483.15|2492.65|2485.35|2492.85|2485.55|2488|2480.7|33
1733209190000|2024-12-03 06:59:50|2492.5|2485.2|2488.9|2481.6|2492.5|2485.2|2488.9|2481.6|39
1733209200000|2024-12-03 07:00:00|2488.95|2481.65|2488.15|2480.85|2489.1|2481.8|2486.15|2478.85|36
1733209210000|2024-12-03 07:00:10|2489.35|2482.05|2480.15|2472.85|2489.4|2482.1|2480.15|2472.85|38
1733209220000|2024-12-03 07:00:20|2480.05|2472.75|2475.5|2468.2|2480.05|2472.75|2474.08|2466.78|16
1733209230000|2024-12-03 07:00:30|2475.45|2468.15|2474.15|2466.85|2475.85|2468.55|2473.2|2465.9|23
1733209240000|2024-12-03 07:00:40|2474.05|2466.75|2477.05|2469.75|2477.45|2470.15|2473.15|2465.85|26
1733209250000|2024-12-03 07:00:50|2476.8|2469.5|2478.25|2470.95|2478.25|2470.95|2476.3|2469|22
1733209260000|2024-12-03 07:01:00|2478.6|2471.3|2476.5|2469.2|2479.05|2471.75|2476.45|2469.15|24
1733209270000|2024-12-03 07:01:10|2476.4|2469.1|2479.1|2471.8|2479.1|2471.8|2476.35|2469.05|11
1733209280000|2024-12-03 07:01:20|2480.75|2473.45|2490.75|2483.45|2491.3|2484|2480.7|2473.4|9
1733209290000|2024-12-03 07:01:30|2490.7|2483.4|2495.75|2488.45|2495.75|2488.45|2489.19|2481.89|23
1733209300000|2024-12-03 07:01:40|2495.33|2488.03|2498.95|2491.65|2500.45|2493.15|2495.33|2488.03|26
1733209310000|2024-12-03 07:01:50|2498.9|2491.6|2502.5|2495.2|2503.57|2496.27|2498.15|2490.85|30
1733209320000|2024-12-03 07:02:00|2502.55|2495.25|2497.43|2490.13|2505.75|2498.45|2496.4|2489.1|37
1733209330000|2024-12-03 07:02:10|2496.98|2489.68|2491.15|2483.85|2497.35|2490.05|2491.15|2483.85|31
1733209340000|2024-12-03 07:02:20|2490.9|2483.6|2491.2|2483.9|2492.3|2485|2487.18|2479.88|33
1733209350000|2024-12-03 07:02:30|2491.05|2483.75|2487.92|2480.62|2492.88|2485.58|2487|2479.7|32
1733209360000|2024-12-03 07:02:40|2487.9|2480.6|2488.8|2481.5|2489.2|2481.9|2486.2|2478.9|33
1733209370000|2024-12-03 07:02:50|2488.5|2481.2|2487|2479.7|2488.5|2481.2|2484.88|2477.58|33
1733209380000|2024-12-03 07:03:00|2486.85|2479.55|2484.45|2477.15|2487.95|2480.65|2484.45|2477.15|26
1733209470000|2024-12-03 07:04:30|2480.6|2473.3|2480.9|2473.6|2481|2473.7|2480.6|2473.3|4
1733209480000|2024-12-03 07:04:40|2480.85|2473.55|2483.5|2476.2|2483.5|2476.2|2480.23|2472.93|27
1733209490000|2024-12-03 07:04:50|2482.9|2475.6|2480.85|2473.55|2483.5|2476.2|2480.55|2473.25|24
1733209500000|2024-12-03 07:05:00|2480.75|2473.45|2485.55|2478.25|2490.45|2483.15|2479.75|2472.45|29
1733209510000|2024-12-03 07:05:10|2483.1|2475.8|2482.5|2475.2|2483.1|2475.8|2480.75|2473.45|31
1733209520000|2024-12-03 07:05:20|2482.4|2475.1|2480.75|2473.45|2482.4|2475.1|2480.75|2473.45|19
1733209530000|2024-12-03 07:05:30|2481.35|2474.05|2483.35|2476.05|2484.1|2476.8|2481.3|2474|17
1733209540000|2024-12-03 07:05:40|2482.65|2475.35|2483.85|2476.55|2484.55|2477.25|2482|2474.7|35
1733209550000|2024-12-03 07:05:50|2483.3|2476|2486.9|2479.6|2488.2|2480.9|2483.3|2476|27
1733209560000|2024-12-03 07:06:00|2486.85|2479.55|2489.18|2481.88|2489.23|2481.93|2485.8|2478.5|28
1733209570000|2024-12-03 07:06:10|2489.43|2482.13|2486.65|2479.35|2489.7|2482.4|2486.65|2479.35|29
1733209580000|2024-12-03 07:06:20|2486.75|2479.45|2488.71|2481.41|2489.15|2481.85|2486.53|2479.23|27
1733209590000|2024-12-03 07:06:30|2489.15|2481.85|2496.35|2489.05|2496.35|2489.05|2487.6|2480.3|32
1733209600000|2024-12-03 07:06:40|2496.58|2489.28|2505.2|2497.9|2505.2|2497.9|2496.58|2489.28|36
1733209610000|2024-12-03 07:06:50|2505.18|2497.88|2505.95|2498.65|2506.25|2498.95|2505.18|2497.88|27
1733209620000|2024-12-03 07:07:00|2505.94|2498.64|2514.25|2506.95|2514.75|2507.45|2504.95|2497.65|39
1733209630000|2024-12-03 07:07:10|2514.18|2506.88|2513.75|2506.45|2515.25|2507.95|2511.15|2503.85|33
1733209640000|2024-12-03 07:07:20|2513.05|2505.75|2510.95|2503.65|2513.05|2505.75|2508.75|2501.45|33
1733209650000|2024-12-03 07:07:30|2510.9|2503.6|2518.35|2511.05|2520.5|2513.2|2509.15|2501.85|36
1733209660000|2024-12-03 07:07:40|2518.2|2510.9|2512.8|2505.5|2518.45|2511.15|2512.8|2505.5|30
1733209670000|2024-12-03 07:07:50|2512.7|2505.4|2511.2|2503.9|2512.7|2505.4|2509.02|2501.72|31
1733209680000|2024-12-03 07:08:00|2510.81|2503.51|2500.98|2493.68|2511.25|2503.95|2498.41|2491.11|36
1733209690000|2024-12-03 07:08:10|2500.53|2493.23|2498.05|2490.75|2501|2493.7|2498.03|2490.73|33
1733209700000|2024-12-03 07:08:20|2497.85|2490.55|2494.45|2487.15|2498.1|2490.8|2494.45|2487.15|35
1733209710000|2024-12-03 07:08:30|2495.96|2488.66|2495.95|2488.65|2499.3|2492|2494.85|2487.55|38
1733209720000|2024-12-03 07:08:40|2496|2488.7|2492.94|2485.64|2497.08|2489.78|2492|2484.7|37
1733209730000|2024-12-03 07:08:50|2492.52|2485.22|2493.4|2486.1|2496.59|2489.29|2489.3|2482|38
1733209740000|2024-12-03 07:09:00|2495|2487.7|2482.1|2474.8|2500.8|2493.5|2482.1|2474.8|37
1733209750000|2024-12-03 07:09:10|2482.2|2474.9|2487.77|2480.47|2487.77|2480.47|2481.89|2474.59|38
1733209760000|2024-12-03 07:09:20|2487.82|2480.52|2493|2485.7|2494.79|2487.49|2487.82|2480.52|38
1733209770000|2024-12-03 07:09:30|2492.65|2485.35|2499.23|2491.93|2499.23|2491.93|2492.65|2485.35|36
1733209780000|2024-12-03 07:09:40|2499.47|2492.17|2496.92|2489.62|2501.45|2494.15|2496.15|2488.85|38
1733209790000|2024-12-03 07:09:50|2496.94|2489.64|2497.35|2490.05|2500.4|2493.1|2496.66|2489.36|39
1733209800000|2024-12-03 07:10:00|2496.2|2488.9|2496.39|2489.09|2501.85|2494.55|2494.65|2487.35|34
1733209810000|2024-12-03 07:10:10|2498.21|2490.91|2501.85|2494.55|2504.49|2497.19|2496.55|2489.25|39
1733209820000|2024-12-03 07:10:20|2503.35|2496.05|2506|2498.7|2506.1|2498.8|2499|2491.7|39
1733209830000|2024-12-03 07:10:30|2505.25|2497.95|2504.88|2497.58|2506.65|2499.35|2502.55|2495.25|37
1733209840000|2024-12-03 07:10:40|2505.4|2498.1|2506.9|2499.6|2507.3|2500|2505.4|2498.1|33
1733209850000|2024-12-03 07:10:50|2506.95|2499.65|2511.37|2504.07|2511.37|2504.07|2506.87|2499.57|34
1733209860000|2024-12-03 07:11:00|2511.32|2504.02|2513.35|2506.05|2515.1|2507.8|2511.32|2504.02|37
1733209870000|2024-12-03 07:11:10|2513.85|2506.55|2514.75|2507.45|2517.7|2510.4|2512.8|2505.5|39
1733209880000|2024-12-03 07:11:20|2515|2507.7|2518.03|2510.73|2518.5|2511.2|2514.16|2506.86|37
1733209890000|2024-12-03 07:11:30|2517.65|2510.35|2524.94|2517.64|2524.94|2517.64|2515.85|2508.55|38
1733209900000|2024-12-03 07:11:40|2523.65|2516.35|2525.39|2518.09|2525.39|2518.09|2522.23|2514.93|36
1733209910000|2024-12-03 07:11:50|2525.44|2518.14|2520.3|2513|2526.3|2519|2519.35|2512.05|38
1733209920000|2024-12-03 07:12:00|2522.28|2514.98|2528|2520.7|2528.08|2520.78|2521.15|2513.85|38
1733209930000|2024-12-03 07:12:10|2527.5|2520.2|2521.6|2514.3|2527.5|2520.2|2519.65|2512.35|37
1733209940000|2024-12-03 07:12:20|2521.7|2514.4|2525.35|2518.05|2526.35|2519.05|2521.37|2514.07|36
1733209950000|2024-12-03 07:12:30|2525.95|2518.65|2526.13|2518.83|2527.95|2520.65|2523.95|2516.65|38
1733209960000|2024-12-03 07:12:40|2526.17|2518.87|2516.84|2509.54|2526.17|2518.87|2514.55|2507.25|38
1733209970000|2024-12-03 07:12:50|2516.85|2509.55|2517.2|2509.9|2517.75|2510.45|2514.14|2506.84|39
1733209980000|2024-12-03 07:13:00|2517.43|2510.13|2512.55|2505.25|2520.55|2513.25|2512.55|2505.25|39
1733209990000|2024-12-03 07:13:10|2512.37|2505.07|2515.5|2508.2|2515.5|2508.2|2510.52|2503.22|35
1733210000000|2024-12-03 07:13:20|2515.13|2507.83|2516.55|2509.25|2518.5|2511.2|2513.75|2506.45|39
1733210010000|2024-12-03 07:13:30|2518.44|2511.14|2512.95|2505.65|2518.44|2511.14|2512.95|2505.65|39
1733210020000|2024-12-03 07:13:40|2512.81|2505.51|2514.18|2506.88|2514.75|2507.45|2511.09|2503.79|40
1733210030000|2024-12-03 07:13:50|2514.45|2507.15|2510.09|2502.79|2514.72|2507.42|2509.43|2502.13|38
1733210040000|2024-12-03 07:14:00|2510.05|2502.75|2512.24|2504.94|2512.24|2504.94|2504.6|2497.3|40
1733210050000|2024-12-03 07:14:10|2513.14|2505.84|2514.15|2506.85|2515.65|2508.35|2509.1|2501.8|40
1733210060000|2024-12-03 07:14:20|2516.7|2509.4|2514.28|2506.98|2516.7|2509.4|2509.15|2501.85|39
1733210070000|2024-12-03 07:14:30|2514.6|2507.3|2518.28|2510.98|2519.85|2512.55|2512.58|2505.28|40
1733210080000|2024-12-03 07:14:40|2518.95|2511.65|2517.05|2509.75|2519.35|2512.05|2517.05|2509.75|38
1733210090000|2024-12-03 07:14:50|2516.95|2509.65|2524.57|2517.27|2524.57|2517.27|2514.7|2507.4|39
1733210100000|2024-12-03 07:15:00|2522.85|2515.55|2529.08|2521.78|2529.75|2522.45|2522.85|2515.55|40
1733210110000|2024-12-03 07:15:10|2529.02|2521.72|2526|2518.7|2529.65|2522.35|2525.7|2518.4|38
1733210120000|2024-12-03 07:15:20|2527.12|2519.82|2531.3|2524|2531.6|2524.3|2527.12|2519.82|39
1733210130000|2024-12-03 07:15:30|2531.15|2523.85|2532.2|2524.9|2533|2525.7|2530.23|2522.93|37
1733210140000|2024-12-03 07:15:40|2531.9|2524.6|2525.55|2518.25|2533.2|2525.9|2525.55|2518.25|35
1733210150000|2024-12-03 07:15:50|2525.5|2518.2|2525.23|2517.93|2528.53|2521.23|2523.2|2515.9|39
1733210160000|2024-12-03 07:16:00|2525.49|2518.19|2517.1|2509.8|2528.3|2521|2517.1|2509.8|40
1733210170000|2024-12-03 07:16:10|2518.52|2511.22|2515|2507.7|2518.77|2511.47|2511.84|2504.54|38
1733210180000|2024-12-03 07:16:20|2516.51|2509.21|2508.76|2501.46|2519.75|2512.45|2508.76|2501.46|40
1733210190000|2024-12-03 07:16:30|2508.62|2501.32|2504.44|2497.14|2509.1|2501.8|2503.89|2496.59|39
1733210200000|2024-12-03 07:16:40|2504.36|2497.06|2501.79|2494.49|2504.5|2497.2|2498.75|2491.45|40
1733210210000|2024-12-03 07:16:50|2502.41|2495.11|2511.95|2504.65|2513.45|2506.15|2502.41|2495.11|40
1733210220000|2024-12-03 07:17:00|2511.2|2503.9|2514.1|2506.8|2517.57|2510.27|2507.48|2500.18|39
1733210230000|2024-12-03 07:17:10|2513.8|2506.5|2519.6|2512.3|2520.85|2513.55|2513.64|2506.34|39
1733210240000|2024-12-03 07:17:20|2520.3|2513|2523.8|2516.5|2526.95|2519.65|2520.02|2512.72|37
1733210250000|2024-12-03 07:17:30|2524.15|2516.85|2523.85|2516.55|2524.55|2517.25|2521.85|2514.55|33
1733210260000|2024-12-03 07:17:40|2523.92|2516.62|2523.85|2516.55|2524.35|2517.05|2521.85|2514.55|38
1733210270000|2024-12-03 07:17:50|2523.8|2516.5|2522.15|2514.85|2524.15|2516.85|2519.25|2511.95|39
1733210280000|2024-12-03 07:18:00|2521.38|2514.08|2511.7|2504.4|2522.45|2515.15|2511.7|2504.4|39
1733210290000|2024-12-03 07:18:10|2513.65|2506.35|2510.27|2502.97|2513.69|2506.39|2508.05|2500.75|39
1733210300000|2024-12-03 07:18:20|2510.35|2503.05|2500.08|2492.78|2510.35|2503.05|2500.08|2492.78|35
1733210310000|2024-12-03 07:18:30|2500.2|2492.9|2497.81|2490.51|2502.54|2495.24|2497.81|2490.51|39
1733210320000|2024-12-03 07:18:40|2495.78|2488.48|2500.72|2493.42|2504|2496.7|2495.78|2488.48|39
1733210330000|2024-12-03 07:18:50|2498.2|2490.9|2491.75|2484.45|2499.33|2492.03|2491.65|2484.35|37
1733210340000|2024-12-03 07:19:00|2493.6|2486.3|2492.65|2485.35|2493.6|2486.3|2488.65|2481.35|37
1733210350000|2024-12-03 07:19:10|2493.29|2485.99|2492.44|2485.14|2493.9|2486.6|2490.05|2482.75|40
1733210360000|2024-12-03 07:19:20|2492.66|2485.36|2493.15|2485.85|2493.56|2486.26|2488.7|2481.4|39
1733210370000|2024-12-03 07:19:30|2493.28|2485.98|2489.15|2481.85|2493.28|2485.98|2484.9|2477.6|39
1733210380000|2024-12-03 07:19:40|2490.75|2483.45|2494.79|2487.49|2497.1|2489.8|2488.83|2481.53|40
1733210390000|2024-12-03 07:19:50|2494.31|2487.01|2491.8|2484.5|2494.31|2487.01|2489.2|2481.9|38
1733210400000|2024-12-03 07:20:00|2491.85|2484.55|2487.45|2480.15|2492.3|2485|2484.3|2477|38
1733210410000|2024-12-03 07:20:10|2485.5|2478.2|2485.44|2478.14|2488|2480.7|2482.8|2475.5|38
1733210420000|2024-12-03 07:20:20|2485.4|2478.1|2486.05|2478.75|2488|2480.7|2484.9|2477.6|40
1733210430000|2024-12-03 07:20:30|2486.15|2478.85|2490.24|2482.94|2490.53|2483.23|2483.95|2476.65|39
1733210440000|2024-12-03 07:20:40|2489.05|2481.75|2490.61|2483.31|2493.15|2485.85|2489.05|2481.75|39
1733210450000|2024-12-03 07:20:50|2490.9|2483.6|2488.3|2481|2493.46|2486.16|2487.85|2480.55|39
1733210460000|2024-12-03 07:21:00|2488.24|2480.94|2489.8|2482.5|2489.8|2482.5|2485.55|2478.25|36
1733210470000|2024-12-03 07:21:10|2490.45|2483.15|2498.51|2491.21|2499.02|2491.72|2488.6|2481.3|37
1733210480000|2024-12-03 07:21:20|2498.95|2491.65|2502.55|2495.25|2504.52|2497.22|2498.95|2491.65|39
1733210490000|2024-12-03 07:21:30|2502.97|2495.67|2510.65|2503.35|2511.7|2504.4|2502.18|2494.88|39
1733210500000|2024-12-03 07:21:40|2511.4|2504.1|2502.85|2495.55|2511.47|2504.17|2502.85|2495.55|34
1733210510000|2024-12-03 07:21:50|2502.63|2495.33|2501.15|2493.85|2502.63|2495.33|2499.55|2492.25|39
1733210520000|2024-12-03 07:22:00|2500.73|2493.43|2501.08|2493.78|2509.25|2501.95|2499.65|2492.35|39
1733210530000|2024-12-03 07:22:10|2499.3|2492|2508.65|2501.35|2508.98|2501.68|2495.7|2488.4|38
1733210540000|2024-12-03 07:22:20|2509|2501.7|2511.68|2504.38|2515.85|2508.55|2507.4|2500.1|39
1733210550000|2024-12-03 07:22:30|2512.74|2505.44|2508.84|2501.54|2512.74|2505.44|2507.65|2500.35|40
1733210560000|2024-12-03 07:22:40|2510.14|2502.84|2511.2|2503.9|2513.9|2506.6|2509.55|2502.25|40
1733210570000|2024-12-03 07:22:50|2511.13|2503.83|2508.98|2501.68|2512.15|2504.85|2508.38|2501.08|37
1733210580000|2024-12-03 07:23:00|2509.17|2501.87|2517.9|2510.6|2518.85|2511.55|2507.65|2500.35|40
1733210590000|2024-12-03 07:23:10|2517.3|2510|2500.35|2493.05|2517.6|2510.3|2500.35|2493.05|40
1733210600000|2024-12-03 07:23:20|2500.23|2492.93|2505.18|2497.88|2505.18|2497.88|2497.41|2490.11|39
1733210610000|2024-12-03 07:23:30|2505.2|2497.9|2509.65|2502.35|2510.1|2502.8|2505.18|2497.88|40
1733210620000|2024-12-03 07:23:40|2510.7|2503.4|2524|2516.7|2524|2516.7|2509.94|2502.64|40
1733210630000|2024-12-03 07:23:50|2525.53|2518.23|2513.12|2505.82|2525.76|2518.46|2512.9|2505.6|40
1733210640000|2024-12-03 07:24:00|2513|2505.7|2508.85|2501.55|2513|2505.7|2508.27|2500.97|40
1733210650000|2024-12-03 07:24:10|2508.57|2501.27|2503.63|2496.33|2510.8|2503.5|2502.4|2495.1|40
1733210660000|2024-12-03 07:24:20|2505.55|2498.25|2501.9|2494.6|2506.7|2499.4|2500.15|2492.85|40
1733210670000|2024-12-03 07:24:30|2501.55|2494.25|2499.86|2492.56|2502.93|2495.63|2498.1|2490.8|38
1733210680000|2024-12-03 07:24:40|2500.65|2493.35|2499|2491.7|2505.15|2497.85|2499|2491.7|40
1733210690000|2024-12-03 07:24:50|2498.5|2491.2|2501.77|2494.47|2503.08|2495.78|2498.28|2490.98|40
1733210700000|2024-12-03 07:25:00|2500.75|2493.45|2501.9|2494.6|2505.05|2497.75|2500.75|2493.45|39
1733210710000|2024-12-03 07:25:10|2501.37|2494.07|2505.95|2498.65|2506.38|2499.08|2501.35|2494.05|40
1733210720000|2024-12-03 07:25:20|2505.75|2498.45|2512.65|2505.35|2512.65|2505.35|2505.7|2498.4|40
1733210730000|2024-12-03 07:25:30|2512.35|2505.05|2519.13|2511.83|2519.2|2511.9|2512.15|2504.85|39
1733210740000|2024-12-03 07:25:40|2519.1|2511.8|2530.15|2522.85|2530.15|2522.85|2518.55|2511.25|39
1733210750000|2024-12-03 07:25:50|2530.78|2523.48|2530.65|2523.35|2533.9|2526.6|2526.95|2519.65|40
1733210760000|2024-12-03 07:26:00|2529.15|2521.85|2529.55|2522.25|2532.45|2525.15|2528.95|2521.65|40
1733210770000|2024-12-03 07:26:10|2529.4|2522.1|2526.24|2518.94|2529.6|2522.3|2525.05|2517.75|39
1733210780000|2024-12-03 07:26:20|2527.93|2520.63|2523.13|2515.83|2527.95|2520.65|2518|2510.7|39
1733210790000|2024-12-03 07:26:30|2523.5|2516.2|2519.8|2512.5|2527.53|2520.23|2518.44|2511.14|39
1733210800000|2024-12-03 07:26:40|2519.72|2512.42|2515.43|2508.13|2520.56|2513.26|2515.05|2507.75|37
1733210810000|2024-12-03 07:26:50|2515.35|2508.05|2514.06|2506.76|2516.89|2509.59|2512.1|2504.8|40
1733210820000|2024-12-03 07:27:00|2514.66|2507.36|2517.98|2510.68|2518.03|2510.73|2512.25|2504.95|40
1733210830000|2024-12-03 07:27:10|2518.2|2510.9|2512.11|2504.81|2519.93|2512.63|2512.11|2504.81|40
1733210840000|2024-12-03 07:27:20|2513.35|2506.05|2519.77|2512.47|2519.77|2512.47|2510.3|2503|39
1733210850000|2024-12-03 07:27:30|2520.3|2513|2522.5|2515.2|2524.4|2517.1|2518.65|2511.35|38
1733210860000|2024-12-03 07:27:40|2521.7|2514.4|2514.44|2507.14|2521.7|2514.4|2513.67|2506.37|40
1733210870000|2024-12-03 07:27:50|2514.7|2507.4|2511.45|2504.15|2515.77|2508.47|2511.35|2504.05|36
1733210880000|2024-12-03 07:28:00|2511.43|2504.13|2513.75|2506.45|2514.68|2507.38|2511.37|2504.07|38
1733210890000|2024-12-03 07:28:10|2513.4|2506.1|2513.15|2505.85|2518.65|2511.35|2508.25|2500.95|38
1733210900000|2024-12-03 07:28:20|2512.93|2505.63|2516.98|2509.68|2517.6|2510.3|2512.93|2505.63|40
1733210910000|2024-12-03 07:28:30|2516.94|2509.64|2507.2|2499.9|2518.8|2511.5|2506.7|2499.4|40
1733210920000|2024-12-03 07:28:40|2506.55|2499.25|2506.8|2499.5|2508.64|2501.34|2505.1|2497.8|39
1733210930000|2024-12-03 07:28:50|2507.2|2499.9|2508.98|2501.68|2510.6|2503.3|2506.95|2499.65|40
1733210940000|2024-12-03 07:29:00|2508.55|2501.25|2506.05|2498.75|2509.94|2502.64|2505.33|2498.03|40
1733210950000|2024-12-03 07:29:10|2506.96|2499.66|2507.8|2500.5|2509.55|2502.25|2506.13|2498.83|40
1733210960000|2024-12-03 07:29:20|2507.3|2500|2499.65|2492.35|2507.3|2500|2499.65|2492.35|36
1733210970000|2024-12-03 07:29:30|2499.2|2491.9|2498.18|2490.88|2500.98|2493.68|2497.6|2490.3|38
1733210980000|2024-12-03 07:29:40|2498.75|2491.45|2498.45|2491.15|2499.03|2491.73|2495.95|2488.65|35
1733210990000|2024-12-03 07:29:50|2498.2|2490.9|2501.15|2493.85|2501.15|2493.85|2496.1|2488.8|38
1733211000000|2024-12-03 07:30:00|2500.95|2493.65|2498.79|2491.49|2504.95|2497.65|2497.8|2490.5|38
1733211010000|2024-12-03 07:30:10|2498.3|2491|2504.65|2497.35|2505.49|2498.19|2498.3|2491|40
1733211020000|2024-12-03 07:30:20|2504|2496.7|2504.55|2497.25|2505.15|2497.85|2502.55|2495.25|37
1733211030000|2024-12-03 07:30:30|2503|2495.7|2497.26|2489.96|2504.34|2497.04|2496.95|2489.65|39
1733211040000|2024-12-03 07:30:40|2497.23|2489.93|2486.5|2479.2|2497.33|2490.03|2486.45|2479.15|40
1733211050000|2024-12-03 07:30:50|2487.02|2479.72|2496.54|2489.24|2496.54|2489.24|2486.75|2479.45|39
1733211060000|2024-12-03 07:31:00|2498.45|2491.15|2501.3|2494|2501.3|2494|2494.85|2487.55|39
1733211070000|2024-12-03 07:31:10|2501.98|2494.68|2512.24|2504.94|2512.5|2505.2|2501.98|2494.68|39
1733211080000|2024-12-03 07:31:20|2511.64|2504.34|2511.45|2504.15|2513.22|2505.92|2510.1|2502.8|38
1733211090000|2024-12-03 07:31:30|2511.41|2504.11|2509.4|2502.1|2513.54|2506.24|2509.4|2502.1|38
1733211100000|2024-12-03 07:31:40|2508.35|2501.05|2507.47|2500.17|2508.85|2501.55|2504.45|2497.15|40
1733211110000|2024-12-03 07:31:50|2508.24|2500.94|2501.65|2494.35|2508.24|2500.94|2500.85|2493.55|39
1733211120000|2024-12-03 07:32:00|2501.63|2494.33|2500.03|2492.73|2501.63|2494.33|2495.05|2487.75|39
1733211130000|2024-12-03 07:32:10|2499.8|2492.5|2493.5|2486.2|2501.3|2494|2493.5|2486.2|39
1733211140000|2024-12-03 07:32:20|2494.5|2487.2|2494.45|2487.15|2498.15|2490.85|2493.15|2485.85|37
1733211150000|2024-12-03 07:32:30|2494.87|2487.57|2493.65|2486.35|2495.22|2487.92|2493.09|2485.79|36
1733211160000|2024-12-03 07:32:40|2493.09|2485.79|2494.1|2486.8|2497.2|2489.9|2492.55|2485.25|35
1733211170000|2024-12-03 07:32:50|2494.55|2487.25|2495.7|2488.4|2497.35|2490.05|2494.3|2487|39
1733211180000|2024-12-03 07:33:00|2496.15|2488.85|2497.8|2490.5|2499.28|2491.98|2494.65|2487.35|36
1733211190000|2024-12-03 07:33:10|2497.96|2490.66|2493.7|2486.4|2499.91|2492.61|2493.18|2485.88|38
1733211200000|2024-12-03 07:33:20|2493.68|2486.38|2486.9|2479.6|2494.02|2486.72|2486.9|2479.6|38
1733211210000|2024-12-03 07:33:30|2486.28|2478.98|2483.13|2475.83|2486.28|2478.98|2482.3|2475|40
1733211220000|2024-12-03 07:33:40|2484.38|2477.08|2482.45|2475.15|2485.39|2478.09|2481.9|2474.6|36
1733211230000|2024-12-03 07:33:50|2481.7|2474.4|2480.05|2472.75|2481.7|2474.4|2478.32|2471.02|35
1733211240000|2024-12-03 07:34:00|2478.53|2471.23|2477.3|2470|2480.05|2472.75|2476.95|2469.65|37
1733211250000|2024-12-03 07:34:10|2477.23|2469.93|2474.15|2466.85|2479.62|2472.32|2473.65|2466.35|35
1733211260000|2024-12-03 07:34:20|2473.65|2466.35|2473.68|2466.38|2474.48|2467.18|2473.4|2466.1|33
1733211270000|2024-12-03 07:34:30|2473|2465.7|2472.95|2465.65|2474.24|2466.94|2472.65|2465.35|36
1733211280000|2024-12-03 07:34:40|2472.57|2465.27|2472|2464.7|2475.3|2468|2471.65|2464.35|38
1733211290000|2024-12-03 07:34:50|2471.78|2464.48|2472.75|2465.45|2473.1|2465.8|2471.2|2463.9|36
1733211300000|2024-12-03 07:35:00|2472.29|2464.99|2469.9|2462.6|2474.95|2467.65|2469.55|2462.25|39
1733211310000|2024-12-03 07:35:10|2469.75|2462.45|2473.5|2466.2|2476.5|2469.2|2468.5|2461.2|39
1733211320000|2024-12-03 07:35:20|2472.7|2465.4|2473.85|2466.55|2477|2469.7|2472|2464.7|39
1733211330000|2024-12-03 07:35:30|2474.57|2467.27|2472.82|2465.52|2478.22|2470.92|2471.82|2464.52|39
1733211340000|2024-12-03 07:35:40|2473.45|2466.15|2473.95|2466.65|2474.99|2467.69|2472.18|2464.88|40
1733211350000|2024-12-03 07:35:50|2473.75|2466.45|2470.55|2463.25|2474.89|2467.59|2470.35|2463.05|39
1733211360000|2024-12-03 07:36:00|2469.9|2462.6|2469.85|2462.55|2470.8|2463.5|2468.23|2460.93|39
1733211370000|2024-12-03 07:36:10|2469.99|2462.69|2468.14|2460.84|2472.45|2465.15|2467.85|2460.55|37
1733211380000|2024-12-03 07:36:20|2468.4|2461.1|2466.65|2459.35|2470.38|2463.08|2465.9|2458.6|39
1733211390000|2024-12-03 07:36:30|2466.25|2458.95|2468.05|2460.75|2468.05|2460.75|2465.09|2457.79|39
1733211400000|2024-12-03 07:36:40|2467.8|2460.5|2469.93|2462.63|2469.93|2462.63|2465.72|2458.42|38
1733211410000|2024-12-03 07:36:50|2469.46|2462.16|2470.72|2463.42|2473.08|2465.78|2469.46|2462.16|39
1733211420000|2024-12-03 07:37:00|2470.8|2463.5|2470.1|2462.8|2475.2|2467.9|2469.02|2461.72|40
1733211430000|2024-12-03 07:37:10|2470.82|2463.52|2467.3|2460|2472.95|2465.65|2467.23|2459.93|40
1733211440000|2024-12-03 07:37:20|2467.8|2460.5|2463.6|2456.3|2467.88|2460.58|2463.6|2456.3|37
1733211450000|2024-12-03 07:37:30|2463.13|2455.83|2465.15|2457.85|2465.15|2457.85|2460.1|2452.8|39
1733211460000|2024-12-03 07:37:40|2465.35|2458.05|2465.23|2457.93|2466.53|2459.23|2463.85|2456.55|40
1733211470000|2024-12-03 07:37:50|2464.25|2456.95|2462.44|2455.14|2466.76|2459.46|2462.05|2454.75|40
1733211480000|2024-12-03 07:38:00|2462.5|2455.2|2465.74|2458.44|2465.74|2458.44|2462.45|2455.15|40
1733211490000|2024-12-03 07:38:10|2465.9|2458.6|2466.05|2458.75|2469.36|2462.06|2465.65|2458.35|40
1733211500000|2024-12-03 07:38:20|2465.95|2458.65|2469.18|2461.88|2471.15|2463.85|2464.82|2457.52|39
1733211510000|2024-12-03 07:38:30|2469.21|2461.91|2462.95|2455.65|2469.21|2461.91|2462.9|2455.6|39
1733211520000|2024-12-03 07:38:40|2462.49|2455.19|2463.8|2456.5|2465.97|2458.67|2461.8|2454.5|38
1733211530000|2024-12-03 07:38:50|2463.75|2456.45|2459.23|2451.93|2466.24|2458.94|2459.23|2451.93|39
1733211540000|2024-12-03 07:39:00|2456.68|2449.38|2459.25|2451.95|2460.16|2452.86|2456.68|2449.38|38
1733211550000|2024-12-03 07:39:10|2459.55|2452.25|2460.5|2453.2|2460.9|2453.6|2458.41|2451.11|39
1733211560000|2024-12-03 07:39:20|2460.15|2452.85|2458.48|2451.18|2460.74|2453.44|2456.18|2448.88|36
1733211570000|2024-12-03 07:39:30|2458.6|2451.3|2477.7|2470.4|2477.7|2470.4|2458.6|2451.3|39
1733211580000|2024-12-03 07:39:40|2479.45|2472.15|2474|2466.7|2479.95|2472.65|2472.05|2464.75|38
1733211590000|2024-12-03 07:39:50|2474.44|2467.14|2472.4|2465.1|2475.1|2467.8|2472.4|2465.1|35
1733211600000|2024-12-03 07:40:00|2471.29|2463.99|2471.1|2463.8|2474.91|2467.61|2470.15|2462.85|38
1733211610000|2024-12-03 07:40:10|2470.75|2463.45|2473.35|2466.05|2474.1|2466.8|2470.75|2463.45|39
1733211620000|2024-12-03 07:40:20|2473.6|2466.3|2478.28|2470.98|2478.35|2471.05|2473.6|2466.3|37
1733211630000|2024-12-03 07:40:30|2478.2|2470.9|2476.75|2469.45|2478.66|2471.36|2474.75|2467.45|40
1733211640000|2024-12-03 07:40:40|2477.3|2470|2476.9|2469.6|2477.8|2470.5|2474.4|2467.1|39
1733211650000|2024-12-03 07:40:50|2476.15|2468.85|2480.4|2473.1|2482.1|2474.8|2474.9|2467.6|39
1733211660000|2024-12-03 07:41:00|2480.35|2473.05|2478.18|2470.88|2482.15|2474.85|2478.1|2470.8|38
1733211670000|2024-12-03 07:41:10|2477.26|2469.96|2478|2470.7|2482.18|2474.88|2476.5|2469.2|38
1733211680000|2024-12-03 07:41:20|2478.15|2470.85|2478.04|2470.74|2479.8|2472.5|2476.2|2468.9|40
1733211690000|2024-12-03 07:41:30|2477.6|2470.3|2479.91|2472.61|2479.95|2472.65|2477.1|2469.8|39
1733211700000|2024-12-03 07:41:40|2479.54|2472.24|2483.3|2476|2483.3|2476|2479.54|2472.24|38
1733211710000|2024-12-03 07:41:50|2482.69|2475.39|2481.75|2474.45|2484.98|2477.68|2477.25|2469.95|38
1733211720000|2024-12-03 07:42:00|2481.3|2474|2478.75|2471.45|2483.05|2475.75|2478.75|2471.45|38
1733211730000|2024-12-03 07:42:10|2477.8|2470.5|2480.23|2472.93|2480.23|2472.93|2477.8|2470.5|38
1733211740000|2024-12-03 07:42:20|2479.83|2472.53|2486.95|2479.65|2487.6|2480.3|2479.83|2472.53|37
1733211750000|2024-12-03 07:42:30|2487.2|2479.9|2489|2481.7|2489.38|2482.08|2487.2|2479.9|39
1733211760000|2024-12-03 07:42:40|2488.58|2481.28|2493.6|2486.3|2494.34|2487.04|2488.3|2481|38
1733211770000|2024-12-03 07:42:50|2491.8|2484.5|2489|2481.7|2492.25|2484.95|2488.5|2481.2|39
1733211780000|2024-12-03 07:43:00|2488.41|2481.11|2487.18|2479.88|2489.79|2482.49|2486.5|2479.2|38
1733211790000|2024-12-03 07:43:10|2487.6|2480.3|2486.72|2479.42|2487.6|2480.3|2484.3|2477|39
1733211800000|2024-12-03 07:43:20|2487.2|2479.9|2494.09|2486.79|2494.15|2486.85|2487.2|2479.9|40
1733211810000|2024-12-03 07:43:30|2493.65|2486.35|2496.25|2488.95|2497.25|2489.95|2493.65|2486.35|39
1733211820000|2024-12-03 07:43:40|2496.5|2489.2|2496.25|2488.95|2498.23|2490.93|2494.65|2487.35|35
1733211830000|2024-12-03 07:43:50|2496.16|2488.86|2497.45|2490.15|2498.2|2490.9|2495.55|2488.25|40
1733211840000|2024-12-03 07:44:00|2496.65|2489.35|2494.55|2487.25|2497.6|2490.3|2492.9|2485.6|39
1733211850000|2024-12-03 07:44:10|2494.63|2487.33|2494.5|2487.2|2495.58|2488.28|2494.5|2487.2|40
1733211860000|2024-12-03 07:44:20|2494.41|2487.11|2495.33|2488.03|2497.13|2489.83|2493.13|2485.83|39
1733211870000|2024-12-03 07:44:30|2494.83|2487.53|2497.2|2489.9|2497.35|2490.05|2494.4|2487.1|39
1733211880000|2024-12-03 07:44:40|2496.99|2489.69|2499|2491.7|2499.1|2491.8|2495.85|2488.55|38
1733211890000|2024-12-03 07:44:50|2498.52|2491.22|2500.9|2493.6|2501.3|2494|2498.52|2491.22|38
1733211900000|2024-12-03 07:45:00|2500.6|2493.3|2499.17|2491.87|2501.6|2494.3|2493.75|2486.45|39
1733211910000|2024-12-03 07:45:10|2497.87|2490.57|2494.23|2486.93|2497.9|2490.6|2493.87|2486.57|40
1733211920000|2024-12-03 07:45:20|2493.65|2486.35|2493.77|2486.47|2496.08|2488.78|2491.95|2484.65|35
1733211930000|2024-12-03 07:45:30|2492.98|2485.68|2495|2487.7|2495.78|2488.48|2491.55|2484.25|40
1733211940000|2024-12-03 07:45:40|2497.53|2490.23|2504.64|2497.34|2505.28|2497.98|2497.53|2490.23|40
1733211950000|2024-12-03 07:45:50|2505.01|2497.71|2504.17|2496.87|2505.74|2498.44|2503.58|2496.28|40
1733211960000|2024-12-03 07:46:00|2504.59|2497.29|2500.21|2492.91|2505.4|2498.1|2499.06|2491.76|39
1733211970000|2024-12-03 07:46:10|2500.87|2493.57|2502.15|2494.85|2503.38|2496.08|2499.06|2491.76|39
1733211980000|2024-12-03 07:46:20|2502.28|2494.98|2501.13|2493.83|2503|2495.7|2499.65|2492.35|40
1733211990000|2024-12-03 07:46:30|2500.45|2493.15|2501.6|2494.3|2504.05|2496.75|2500.45|2493.15|40
1733212000000|2024-12-03 07:46:40|2500.76|2493.46|2501.65|2494.35|2502.93|2495.63|2500.64|2493.34|32
1733212010000|2024-12-03 07:46:50|2501.9|2494.6|2501.65|2494.35|2504.55|2497.25|2501.65|2494.35|19
1733212020000|2024-12-03 07:47:00|2502.15|2494.85|2506.65|2499.35|2506.65|2499.35|2502.15|2494.85|16
1733212030000|2024-12-03 07:47:10|2507.15|2499.85|2506.65|2499.35|2507.65|2500.35|2506.4|2499.1|15
1733212040000|2024-12-03 07:47:20|2506.5|2499.2|2506.65|2499.35|2506.95|2499.65|2506.15|2498.85|8
1733212050000|2024-12-03 07:47:30|2506.4|2499.1|2510.65|2503.35|2510.65|2503.35|2506.4|2499.1|14
1733212060000|2024-12-03 07:47:40|2510.15|2502.85|2509.65|2502.35|2510.65|2503.35|2509.45|2502.15|8
1733212070000|2024-12-03 07:47:50|2509.5|2502.2|2505.65|2498.35|2509.5|2502.2|2505.15|2497.85|19
1733212080000|2024-12-03 07:48:00|2505.6|2498.3|2498.65|2491.35|2505.6|2498.3|2498.65|2491.35|22
1733212090000|2024-12-03 07:48:10|2498.45|2491.15|2496.65|2489.35|2498.45|2491.15|2495.2|2487.9|25
1733212100000|2024-12-03 07:48:20|2496.6|2489.3|2494.3|2487|2496.6|2489.3|2494.3|2487|17
1733212110000|2024-12-03 07:48:30|2492.8|2485.5|2496.65|2489.35|2496.65|2489.35|2492.65|2485.35|17
1733212120000|2024-12-03 07:48:40|2497.15|2489.85|2499.55|2492.25|2499.65|2492.35|2497.15|2489.85|10
1733212130000|2024-12-03 07:48:50|2499.35|2492.05|2504.45|2497.15|2505.65|2498.35|2498|2490.7|18
1733212140000|2024-12-03 07:49:00|2502.65|2495.35|2499.65|2492.35|2504.65|2497.35|2497.65|2490.35|23
1733212150000|2024-12-03 07:49:10|2499.15|2491.85|2498.55|2491.25|2501.15|2493.85|2497.65|2490.35|15
1733212160000|2024-12-03 07:49:20|2497.65|2490.35|2495.65|2488.35|2498.15|2490.85|2494.65|2487.35|15
1733212170000|2024-12-03 07:49:30|2496.15|2488.85|2495.65|2488.35|2496.65|2489.35|2494.65|2487.35|6
1733212180000|2024-12-03 07:49:40|2496.15|2488.85|2491.65|2484.35|2496.65|2489.35|2491.65|2484.35|11
1733212190000|2024-12-03 07:49:50|2491.5|2484.2|2486.55|2479.25|2491.5|2484.2|2486.55|2479.25|13
1733212200000|2024-12-03 07:50:00|2485.85|2478.55|2485.3|2478|2486.7|2479.4|2485.3|2478|15
1733212210000|2024-12-03 07:50:10|2485.65|2478.35|2483.3|2476|2487.15|2479.85|2483.3|2476|14
1733212220000|2024-12-03 07:50:20|2483.65|2476.35|2486.15|2478.85|2486.65|2479.35|2483.65|2476.35|11
1733212230000|2024-12-03 07:50:30|2485.65|2478.35|2489.15|2481.85|2489.45|2482.15|2485.65|2478.35|16
1733212240000|2024-12-03 07:50:40|2489.65|2482.35|2489.65|2482.35|2490.65|2483.35|2489.65|2482.35|8
1733212250000|2024-12-03 07:50:50|2490.15|2482.85|2486.65|2479.35|2491.65|2484.35|2486.35|2479.05|17
1733212260000|2024-12-03 07:51:00|2487.65|2480.35|2486.25|2478.95|2488.65|2481.35|2486.25|2478.95|6
1733212270000|2024-12-03 07:51:10|2485.75|2478.45|2485.65|2478.35|2486.9|2479.6|2485.55|2478.25|13
1733212280000|2024-12-03 07:51:20|2486.15|2478.85|2481.55|2474.25|2486.15|2478.85|2481.55|2474.25|13
1733212290000|2024-12-03 07:51:30|2481.05|2473.75|2480.65|2473.35|2481.05|2473.75|2480.45|2473.15|4
1733212300000|2024-12-03 07:51:40|2480.55|2473.25|2480.55|2473.25|2482.4|2475.1|2480.55|2473.25|19
1733212310000|2024-12-03 07:51:50|2480.65|2473.35|2476.65|2469.35|2480.65|2473.35|2476.65|2469.35|15
1733212320000|2024-12-03 07:52:00|2476.55|2469.25|2479.65|2472.35|2479.65|2472.35|2475.65|2468.35|14
1733212330000|2024-12-03 07:52:10|2479.55|2472.25|2477.5|2470.2|2479.65|2472.35|2477.45|2470.15|11
1733212340000|2024-12-03 07:52:20|2477.4|2470.1|2479.55|2472.25|2479.55|2472.25|2477.4|2470.1|14
1733212350000|2024-12-03 07:52:30|2480.15|2472.85|2481.5|2474.2|2481.55|2474.25|2480.15|2472.85|14
1733212360000|2024-12-03 07:52:40|2481.55|2474.25|2486.55|2479.25|2486.55|2479.25|2481.55|2474.25|21
1733212370000|2024-12-03 07:52:50|2486.5|2479.2|2487.5|2480.2|2487.55|2480.25|2485.15|2477.85|26
1733212380000|2024-12-03 07:53:00|2486.5|2479.2|2484.65|2477.35|2486.5|2479.2|2484.3|2477|21
1733212390000|2024-12-03 07:53:10|2484.6|2477.3|2483.65|2476.35|2484.95|2477.65|2483.65|2476.35|15
1733212400000|2024-12-03 07:53:20|2483.15|2475.85|2484.7|2477.4|2485.9|2478.6|2480.15|2472.85|26
1733212410000|2024-12-03 07:53:30|2484.75|2477.45|2481.25|2473.95|2485.15|2477.85|2481.15|2473.85|13
1733212420000|2024-12-03 07:53:40|2480.65|2473.35|2475.65|2468.35|2480.7|2473.4|2475.15|2467.85|25
1733212430000|2024-12-03 07:53:50|2475.9|2468.6|2478.15|2470.85|2478.85|2471.55|2475.65|2468.35|19
1733212440000|2024-12-03 07:54:00|2478.65|2471.35|2476.5|2469.2|2479.65|2472.35|2476.5|2469.2|20
1733212450000|2024-12-03 07:54:10|2476.4|2469.1|2475.2|2467.9|2476.5|2469.2|2475.2|2467.9|20
1733212460000|2024-12-03 07:54:20|2474.7|2467.4|2479.15|2471.85|2479.15|2471.85|2474.65|2467.35|12
1733212470000|2024-12-03 07:54:30|2479.65|2472.35|2479.25|2471.95|2479.95|2472.65|2476.55|2469.25|24
1733212480000|2024-12-03 07:54:40|2478.9|2471.6|2477.55|2470.25|2478.9|2471.6|2476.15|2468.85|17
1733212490000|2024-12-03 07:54:50|2477.5|2470.2|2480.15|2472.85|2480.65|2473.35|2477.2|2469.9|27
1733212500000|2024-12-03 07:55:00|2479.8|2472.5|2478.95|2471.65|2480.65|2473.35|2478.95|2471.65|26
1733212510000|2024-12-03 07:55:10|2478.75|2471.45|2479.3|2472|2480.15|2472.85|2476.65|2469.35|30
1733212520000|2024-12-03 07:55:20|2478.5|2471.2|2482.45|2475.15|2482.65|2475.35|2478.25|2470.95|19
1733212530000|2024-12-03 07:55:30|2482.5|2475.2|2482.55|2475.25|2482.55|2475.25|2480.35|2473.05|26
1733212540000|2024-12-03 07:55:40|2483.05|2475.75|2485.45|2478.15|2485.9|2478.6|2483.05|2475.75|19
1733212550000|2024-12-03 07:55:50|2484.95|2477.65|2483.91|2476.61|2485.3|2478|2482.9|2475.6|36
1733212560000|2024-12-03 07:56:00|2483.65|2476.35|2486.9|2479.6|2487.39|2480.09|2482.6|2475.3|37
1733212570000|2024-12-03 07:56:10|2486.53|2479.23|2489.28|2481.98|2489.28|2481.98|2485.76|2478.46|39
1733212580000|2024-12-03 07:56:20|2488.94|2481.64|2487.8|2480.5|2489.2|2481.9|2486.35|2479.05|40
1733212590000|2024-12-03 07:56:30|2487.31|2480.01|2491.48|2484.18|2491.68|2484.38|2487.06|2479.76|34
1733212600000|2024-12-03 07:56:40|2491.68|2484.38|2491.1|2483.8|2492.53|2485.23|2491.08|2483.78|35
1733212610000|2024-12-03 07:56:50|2491.41|2484.11|2491.49|2484.19|2491.86|2484.56|2488.97|2481.67|40
1733212620000|2024-12-03 07:57:00|2491.35|2484.05|2496|2488.7|2496|2488.7|2489.6|2482.3|38
1733212630000|2024-12-03 07:57:10|2495.6|2488.3|2496.6|2489.3|2496.6|2489.3|2494.95|2487.65|34
1733212640000|2024-12-03 07:57:20|2496.35|2489.05|2499.71|2492.41|2499.71|2492.41|2496.35|2489.05|38
1733212650000|2024-12-03 07:57:30|2499.3|2492|2496.04|2488.74|2499.6|2492.3|2494.76|2487.46|39
1733212660000|2024-12-03 07:57:40|2495.74|2488.44|2494.75|2487.45|2495.74|2488.44|2494.4|2487.1|38
1733212670000|2024-12-03 07:57:50|2494.72|2487.42|2500.05|2492.75|2500.05|2492.75|2494.45|2487.15|38
1733212680000|2024-12-03 07:58:00|2499.09|2491.79|2501.2|2493.9|2501.6|2494.3|2499.09|2491.79|36
1733212690000|2024-12-03 07:58:10|2501.06|2493.76|2501.93|2494.63|2502.98|2495.68|2500.59|2493.29|36
1733212700000|2024-12-03 07:58:20|2502.13|2494.83|2501.73|2494.43|2505.02|2497.72|2501.32|2494.02|36
1733212710000|2024-12-03 07:58:30|2501.13|2493.83|2504.28|2496.98|2504.28|2496.98|2500.85|2493.55|34
1733212720000|2024-12-03 07:58:40|2504.12|2496.82|2508.4|2501.1|2509.45|2502.15|2503.85|2496.55|38
1733212730000|2024-12-03 07:58:50|2508.95|2501.65|2510.42|2503.12|2511.4|2504.1|2508.47|2501.17|37
1733212740000|2024-12-03 07:59:00|2508.85|2501.55|2510.46|2503.16|2511.5|2504.2|2508.35|2501.05|40
1733212750000|2024-12-03 07:59:10|2510.76|2503.46|2517.62|2510.32|2517.97|2510.67|2509.15|2501.85|36
1733212760000|2024-12-03 07:59:20|2517.55|2510.25|2517.15|2509.85|2519.28|2511.98|2516.95|2509.65|40
1733212770000|2024-12-03 07:59:30|2516.95|2509.65|2517.95|2510.65|2518.1|2510.8|2515.85|2508.55|39
1733212780000|2024-12-03 07:59:40|2517.23|2509.93|2519.01|2511.71|2519.6|2512.3|2517.01|2509.71|38
1733212790000|2024-12-03 07:59:50|2518.85|2511.55|2515.15|2507.85|2519.75|2512.45|2515.15|2507.85|35
1733212800000|2024-12-03 08:00:00|2515.03|2507.73|2515.25|2507.95|2516.58|2509.28|2514.23|2506.93|38
1733212810000|2024-12-03 08:00:10|2515.45|2508.15|2509.98|2502.68|2516.2|2508.9|2508.77|2501.47|36
1733212820000|2024-12-03 08:00:20|2509.65|2502.35|2511.3|2504|2512.89|2505.59|2509.65|2502.35|40
1733212830000|2024-12-03 08:00:30|2509.84|2502.54|2512.55|2505.25|2512.55|2505.25|2509.35|2502.05|36
1733212840000|2024-12-03 08:00:40|2512.45|2505.15|2510.13|2502.83|2512.45|2505.15|2508.5|2501.2|40
1733212850000|2024-12-03 08:00:50|2510.04|2502.74|2514.75|2507.45|2515.3|2508|2509.94|2502.64|40
1733212860000|2024-12-03 08:01:00|2514.38|2507.08|2512.79|2505.49|2515.5|2508.2|2512.79|2505.49|38
1733212870000|2024-12-03 08:01:10|2513.28|2505.98|2509.3|2502|2513.28|2505.98|2508.11|2500.81|40
1733212880000|2024-12-03 08:01:20|2508.93|2501.63|2509.85|2502.55|2510.77|2503.47|2508.2|2500.9|39
1733212890000|2024-12-03 08:01:30|2509.65|2502.35|2508.7|2501.4|2512.7|2505.4|2508.35|2501.05|39
1733212900000|2024-12-03 08:01:40|2508.5|2501.2|2510.59|2503.29|2510.59|2503.29|2505|2497.7|39
1733212910000|2024-12-03 08:01:50|2509.6|2502.3|2511.85|2504.55|2512|2504.7|2509.4|2502.1|33
1733212920000|2024-12-03 08:02:00|2511.15|2503.85|2521|2513.7|2521|2513.7|2511.15|2503.85|38
1733212930000|2024-12-03 08:02:10|2520.65|2513.35|2522.35|2515.05|2522.48|2515.18|2518.15|2510.85|35
1733212940000|2024-12-03 08:02:20|2522.55|2515.25|2525.7|2518.4|2525.75|2518.45|2522.35|2515.05|40
1733212950000|2024-12-03 08:02:30|2525.8|2518.5|2527|2519.7|2529.95|2522.65|2524.9|2517.6|37
1733212960000|2024-12-03 08:02:40|2527.1|2519.8|2522.6|2515.3|2527.1|2519.8|2520.4|2513.1|37
1733212970000|2024-12-03 08:02:50|2522.45|2515.15|2516.3|2509|2522.94|2515.64|2516.3|2509|38
1733212980000|2024-12-03 08:03:00|2516.98|2509.68|2513.92|2506.62|2517.45|2510.15|2513.2|2505.9|37
1733212990000|2024-12-03 08:03:10|2513.5|2506.2|2513.05|2505.75|2514.68|2507.38|2512.73|2505.43|35
1733213000000|2024-12-03 08:03:20|2513.13|2505.83|2512.45|2505.15|2513.8|2506.5|2512|2504.7|35
1733213010000|2024-12-03 08:03:30|2512.5|2505.2|2513.11|2505.81|2513.85|2506.55|2512|2504.7|37
1733213020000|2024-12-03 08:03:40|2513.18|2505.88|2509.02|2501.72|2513.23|2505.93|2509.02|2501.72|34
1733213030000|2024-12-03 08:03:50|2509.15|2501.85|2507.11|2499.81|2509.15|2501.85|2505.39|2498.09|39
1733213040000|2024-12-03 08:04:00|2507.15|2499.85|2503.09|2495.79|2507.85|2500.55|2502.4|2495.1|33
1733213050000|2024-12-03 08:04:10|2503|2495.7|2501.4|2494.1|2503.2|2495.9|2501.13|2493.83|38
1733213060000|2024-12-03 08:04:20|2501.34|2494.04|2498.35|2491.05|2501.82|2494.52|2498.18|2490.88|36
1733213070000|2024-12-03 08:04:30|2497.85|2490.55|2498.73|2491.43|2499|2491.7|2496.38|2489.08|37
1733213080000|2024-12-03 08:04:40|2498.85|2491.55|2499|2491.7|2499.43|2492.13|2498|2490.7|37
1733213090000|2024-12-03 08:04:50|2498.84|2491.54|2499.94|2492.64|2500.16|2492.86|2497.35|2490.05|33
1733213100000|2024-12-03 08:05:00|2499.95|2492.65|2501.25|2493.95|2502.1|2494.8|2499.85|2492.55|37
1733213110000|2024-12-03 08:05:10|2500.9|2493.6|2505.91|2498.61|2507.83|2500.53|2500.39|2493.09|34
1733213120000|2024-12-03 08:05:20|2505.71|2498.41|2504.28|2496.98|2506.85|2499.55|2504.13|2496.83|34
1733213130000|2024-12-03 08:05:30|2504.18|2496.88|2505.85|2498.55|2505.85|2498.55|2504.13|2496.83|34
1733213140000|2024-12-03 08:05:40|2505.87|2498.57|2508.86|2501.56|2509.1|2501.8|2505.33|2498.03|37
1733213150000|2024-12-03 08:05:50|2508.85|2501.55|2510.8|2503.5|2511.65|2504.35|2508.24|2500.94|36
1733213160000|2024-12-03 08:06:00|2510.75|2503.45|2515.37|2508.07|2517.3|2510|2510.48|2503.18|39
1733213170000|2024-12-03 08:06:10|2514.1|2506.8|2515.05|2507.75|2515.25|2507.95|2513.72|2506.42|40
1733213180000|2024-12-03 08:06:20|2514.65|2507.35|2512.54|2505.24|2515.73|2508.43|2512.25|2504.95|40
1733213190000|2024-12-03 08:06:30|2512.75|2505.45|2512.92|2505.62|2514.1|2506.8|2512.3|2505|39
1733213200000|2024-12-03 08:06:40|2513.03|2505.73|2512|2504.7|2513.96|2506.66|2511.75|2504.45|34
1733213210000|2024-12-03 08:06:50|2511.85|2504.55|2512.2|2504.9|2512.78|2505.48|2509.39|2502.09|39
1733213220000|2024-12-03 08:07:00|2511.83|2504.53|2516.83|2509.53|2519.8|2512.5|2511.59|2504.29|36
1733213230000|2024-12-03 08:07:10|2516.75|2509.45|2519|2511.7|2519|2511.7|2515.25|2507.95|40
1733213240000|2024-12-03 08:07:20|2519.18|2511.88|2525.94|2518.64|2526.04|2518.74|2518.9|2511.6|39
1733213250000|2024-12-03 08:07:30|2525.44|2518.14|2527.7|2520.4|2529.22|2521.92|2525.44|2518.14|38
1733213260000|2024-12-03 08:07:40|2527.67|2520.37|2530.99|2523.69|2531.4|2524.1|2526.95|2519.65|37
1733213270000|2024-12-03 08:07:50|2531.09|2523.79|2535.9|2528.6|2536.7|2529.4|2530.41|2523.11|38
1733213280000|2024-12-03 08:08:00|2535.85|2528.55|2536.77|2529.47|2538.8|2531.5|2535.85|2528.55|34
1733213290000|2024-12-03 08:08:10|2536.38|2529.08|2537.65|2530.35|2538.7|2531.4|2535.68|2528.38|39
1733213300000|2024-12-03 08:08:20|2537.9|2530.6|2541.47|2534.17|2543.85|2536.55|2537.2|2529.9|40
1733213310000|2024-12-03 08:08:30|2541.73|2534.43|2543.77|2536.47|2543.77|2536.47|2540.3|2533|39
1733213320000|2024-12-03 08:08:40|2543.45|2536.15|2544.85|2537.55|2546.17|2538.87|2543.45|2536.15|39
1733213330000|2024-12-03 08:08:50|2544.9|2537.6|2548.7|2541.4|2548.7|2541.4|2544.39|2537.09|33
1733213340000|2024-12-03 08:09:00|2549.06|2541.76|2545.65|2538.35|2549.37|2542.07|2545.3|2538|39
1733213350000|2024-12-03 08:09:10|2546.8|2539.5|2547.4|2540.1|2549.05|2541.75|2546.8|2539.5|34
1733213360000|2024-12-03 08:09:20|2546.9|2539.6|2547.73|2540.43|2548.08|2540.78|2546.3|2539|35
1733213370000|2024-12-03 08:09:30|2547.65|2540.35|2547.75|2540.45|2547.75|2540.45|2544.9|2537.6|37
1733213380000|2024-12-03 08:09:40|2548.5|2541.2|2549.21|2541.91|2551.41|2544.11|2548.4|2541.1|38
1733213390000|2024-12-03 08:09:50|2549.31|2542.01|2550.95|2543.65|2551.75|2544.45|2549.22|2541.92|37
1733213400000|2024-12-03 08:10:00|2550.6|2543.3|2544.05|2536.75|2550.6|2543.3|2542.2|2534.9|31
1733213410000|2024-12-03 08:10:10|2543.75|2536.45|2541.62|2534.32|2543.85|2536.55|2540.15|2532.85|35
1733213420000|2024-12-03 08:10:20|2541.55|2534.25|2547.03|2539.73|2547.03|2539.73|2541.55|2534.25|38
1733213430000|2024-12-03 08:10:30|2546.75|2539.45|2545.15|2537.85|2546.75|2539.45|2544.09|2536.79|36
1733213440000|2024-12-03 08:10:40|2544.95|2537.65|2544.63|2537.33|2545.15|2537.85|2543.6|2536.3|33
1733213450000|2024-12-03 08:10:50|2544.59|2537.29|2544.15|2536.85|2548.65|2541.35|2542.65|2535.35|37
1733213460000|2024-12-03 08:11:00|2544.3|2537|2549.51|2542.21|2549.7|2542.4|2543.8|2536.5|38
1733213470000|2024-12-03 08:11:10|2549.14|2541.84|2549.85|2542.55|2550.88|2543.58|2549.14|2541.84|37
1733213480000|2024-12-03 08:11:20|2549.95|2542.65|2553.55|2546.25|2553.55|2546.25|2548.93|2541.63|38
1733213490000|2024-12-03 08:11:30|2554|2546.7|2558.85|2551.55|2559.65|2552.35|2554|2546.7|37
1733213500000|2024-12-03 08:11:40|2558.04|2550.74|2557.55|2550.25|2559.25|2551.95|2555.64|2548.34|37
1733213510000|2024-12-03 08:11:50|2557.45|2550.15|2558.31|2551.01|2559.8|2552.5|2557.27|2549.97|37
1733213520000|2024-12-03 08:12:00|2558.54|2551.24|2559.55|2552.25|2560.44|2553.14|2558.54|2551.24|33
1733213530000|2024-12-03 08:12:10|2559.41|2552.11|2560.5|2553.2|2562.15|2554.85|2559.35|2552.05|37
1733213540000|2024-12-03 08:12:20|2560.44|2553.14|2560.72|2553.42|2561.71|2554.41|2559.15|2551.85|36
1733213550000|2024-12-03 08:12:30|2560.8|2553.5|2560.95|2553.65|2561.4|2554.1|2560.5|2553.2|40
1733213560000|2024-12-03 08:12:40|2561.5|2554.2|2558.65|2551.35|2561.85|2554.55|2558.4|2551.1|35
1733213570000|2024-12-03 08:12:50|2558.63|2551.33|2557.79|2550.49|2558.75|2551.45|2554.95|2547.65|34
1733213580000|2024-12-03 08:13:00|2557.8|2550.5|2552|2544.7|2557.8|2550.5|2550.25|2542.95|37
1733213590000|2024-12-03 08:13:10|2551.5|2544.2|2552.55|2545.25|2554.55|2547.25|2551.45|2544.15|37
1733213600000|2024-12-03 08:13:20|2553.1|2545.8|2558|2550.7|2560|2552.7|2553.1|2545.8|38
1733213610000|2024-12-03 08:13:30|2557.92|2550.62|2561.58|2554.28|2562.3|2555|2557.74|2550.44|35
1733213620000|2024-12-03 08:13:40|2561.64|2554.34|2565.43|2558.13|2570.65|2563.35|2561.64|2554.34|38
1733213630000|2024-12-03 08:13:50|2565.55|2558.25|2565.65|2558.35|2570.15|2562.85|2563.82|2556.52|39
1733213640000|2024-12-03 08:14:00|2565.25|2557.95|2562.35|2555.05|2565.45|2558.15|2561.1|2553.8|36
1733213650000|2024-12-03 08:14:10|2561.98|2554.68|2566.65|2559.35|2567.3|2560|2561.75|2554.45|38
1733213660000|2024-12-03 08:14:20|2567.2|2559.9|2568.3|2561|2568.75|2561.45|2566.15|2558.85|36
1733213670000|2024-12-03 08:14:30|2568.1|2560.8|2566.65|2559.35|2569.3|2562|2566.3|2559|38
1733213680000|2024-12-03 08:14:40|2567|2559.7|2568.85|2561.55|2570.55|2563.25|2565.15|2557.85|39
1733213690000|2024-12-03 08:14:50|2569.08|2561.78|2567.5|2560.2|2570.15|2562.85|2567.5|2560.2|34
1733213700000|2024-12-03 08:15:00|2567.65|2560.35|2578.39|2571.09|2578.39|2571.09|2566.55|2559.25|38
1733213710000|2024-12-03 08:15:10|2578.5|2571.2|2578.7|2571.4|2578.7|2571.4|2575.65|2568.35|32
1733213720000|2024-12-03 08:15:20|2578.75|2571.45|2581|2573.7|2582.65|2575.35|2578.7|2571.4|33
1733213730000|2024-12-03 08:15:30|2581.2|2573.9|2578|2570.7|2581.2|2573.9|2578|2570.7|36
1733213740000|2024-12-03 08:15:40|2578.1|2570.8|2576.4|2569.1|2579.6|2572.3|2574.71|2567.41|36
1733213750000|2024-12-03 08:15:50|2576.3|2569|2581.45|2574.15|2581.5|2574.2|2576.1|2568.8|38
1733213760000|2024-12-03 08:16:00|2581.35|2574.05|2575.45|2568.15|2581.35|2574.05|2575|2567.7|34
1733213770000|2024-12-03 08:16:10|2574.8|2567.5|2569.25|2561.95|2575.65|2568.35|2568.2|2560.9|35
1733213780000|2024-12-03 08:16:20|2569.75|2562.45|2570.8|2563.5|2573.9|2566.6|2568.85|2561.55|38
1733213790000|2024-12-03 08:16:30|2569.9|2562.6|2567.15|2559.85|2572.9|2565.6|2567.13|2559.83|35
1733213800000|2024-12-03 08:16:40|2567.85|2560.55|2567.85|2560.55|2568.5|2561.2|2566.5|2559.2|36
1733213810000|2024-12-03 08:16:50|2567.9|2560.6|2575.5|2568.2|2575.5|2568.2|2567.9|2560.6|34
1733213820000|2024-12-03 08:17:00|2575.65|2568.35|2575.04|2567.74|2578.45|2571.15|2573.05|2565.75|38
1733213830000|2024-12-03 08:17:10|2575.52|2568.22|2571.21|2563.91|2576.2|2568.9|2570.55|2563.25|37
1733213840000|2024-12-03 08:17:20|2571.41|2564.11|2572.15|2564.85|2572.8|2565.5|2571.04|2563.74|37
1733213850000|2024-12-03 08:17:30|2571.9|2564.6|2572.28|2564.98|2572.5|2565.2|2569.87|2562.57|39
1733213860000|2024-12-03 08:17:40|2573.03|2565.73|2576.17|2568.87|2576.75|2569.45|2573.03|2565.73|40
1733213870000|2024-12-03 08:17:50|2575.9|2568.6|2573.35|2566.05|2576.7|2569.4|2572.9|2565.6|38
1733213880000|2024-12-03 08:18:00|2572.75|2565.45|2576.39|2569.09|2576.39|2569.09|2569.95|2562.65|38
1733213890000|2024-12-03 08:18:10|2576.47|2569.17|2583.15|2575.85|2583.15|2575.85|2576.47|2569.17|38
1733213900000|2024-12-03 08:18:20|2583.4|2576.1|2581.85|2574.55|2584.9|2577.6|2581.04|2573.74|37
1733213910000|2024-12-03 08:18:30|2582.15|2574.85|2585.55|2578.25|2586.6|2579.3|2581.15|2573.85|36
1733213920000|2024-12-03 08:18:40|2585.5|2578.2|2586.4|2579.1|2586.95|2579.65|2583.3|2576|38
1733213930000|2024-12-03 08:18:50|2586.5|2579.2|2585.65|2578.35|2589.1|2581.8|2585.15|2577.85|32
1733213940000|2024-12-03 08:19:00|2585.55|2578.25|2583|2575.7|2585.6|2578.3|2579.07|2571.77|36
1733213950000|2024-12-03 08:19:10|2582.55|2575.25|2582.57|2575.27|2583.35|2576.05|2577.15|2569.85|36
1733213960000|2024-12-03 08:19:20|2583.15|2575.85|2582.65|2575.35|2584.21|2576.91|2580.15|2572.85|37
1733213970000|2024-12-03 08:19:30|2582.15|2574.85|2585.15|2577.85|2586.6|2579.3|2582.15|2574.85|32
1733213980000|2024-12-03 08:19:40|2584.4|2577.1|2580.15|2572.85|2584.65|2577.35|2580.15|2572.85|32
1733213990000|2024-12-03 08:19:50|2579.8|2572.5|2571.63|2564.33|2579.8|2572.5|2570.75|2563.45|30
1733214000000|2024-12-03 08:20:00|2571.4|2564.1|2567.65|2560.35|2571.47|2564.17|2566.15|2558.85|36
1733214010000|2024-12-03 08:20:10|2566.15|2558.85|2561.45|2554.15|2567.65|2560.35|2559.6|2552.3|32
1733214020000|2024-12-03 08:20:20|2561|2553.7|2556.85|2549.55|2561|2553.7|2555|2547.7|39
1733214030000|2024-12-03 08:20:30|2557.35|2550.05|2550.81|2543.51|2557.65|2550.35|2550.37|2543.07|39
1733214040000|2024-12-03 08:20:40|2551.42|2544.12|2547.75|2540.45|2551.75|2544.45|2547.75|2540.45|37
1733214050000|2024-12-03 08:20:50|2548.38|2541.08|2552.75|2545.45|2554.25|2546.95|2548.09|2540.79|40
1733214060000|2024-12-03 08:21:00|2553.01|2545.71|2550|2542.7|2553.01|2545.71|2547.45|2540.15|35
1733214070000|2024-12-03 08:21:10|2551.3|2544|2557.94|2550.64|2558.05|2550.75|2549.02|2541.72|39
1733214080000|2024-12-03 08:21:20|2557.8|2550.5|2557.65|2550.35|2560.4|2553.1|2557.5|2550.2|35
1733214090000|2024-12-03 08:21:30|2557.15|2549.85|2556.85|2549.55|2559.1|2551.8|2550.75|2543.45|38
1733214100000|2024-12-03 08:21:40|2557.15|2549.85|2564.4|2557.1|2564.45|2557.15|2557.15|2549.85|35
1733214110000|2024-12-03 08:21:50|2563.9|2556.6|2555.05|2547.75|2563.9|2556.6|2555.05|2547.75|38
1733214120000|2024-12-03 08:22:00|2556.2|2548.9|2559.1|2551.8|2560.9|2553.6|2552.3|2545|38
1733214130000|2024-12-03 08:22:10|2559.35|2552.05|2553.9|2546.6|2560.5|2553.2|2551.9|2544.6|32
1733214140000|2024-12-03 08:22:20|2553.43|2546.13|2546.65|2539.35|2553.43|2546.13|2544.8|2537.5|30
1733214150000|2024-12-03 08:22:30|2544.65|2537.35|2544.75|2537.45|2546.65|2539.35|2543.15|2535.85|30
1733214160000|2024-12-03 08:22:40|2544.4|2537.1|2550.9|2543.6|2551|2543.7|2544.4|2537.1|40
1733214170000|2024-12-03 08:22:50|2550.97|2543.67|2553.2|2545.9|2553.9|2546.6|2548.6|2541.3|35
1733214180000|2024-12-03 08:23:00|2551.2|2543.9|2560.3|2553|2560.65|2553.35|2551.2|2543.9|29
1733214190000|2024-12-03 08:23:10|2560.4|2553.1|2566.13|2558.83|2570.4|2563.1|2560.4|2553.1|34
1733214200000|2024-12-03 08:23:20|2566.33|2559.03|2561.41|2554.11|2568.9|2561.6|2558.1|2550.8|38
1733214210000|2024-12-03 08:23:30|2561.58|2554.28|2560.75|2553.45|2563.4|2556.1|2559.3|2552|36
1733214220000|2024-12-03 08:23:40|2560.89|2553.59|2556.41|2549.11|2561.6|2554.3|2555.6|2548.3|36
1733214230000|2024-12-03 08:23:50|2556.65|2549.35|2556.7|2549.4|2558.12|2550.82|2555.7|2548.4|35
1733214240000|2024-12-03 08:24:00|2556.15|2548.85|2554.3|2547|2557.05|2549.75|2552.25|2544.95|38
1733214250000|2024-12-03 08:24:10|2554.26|2546.96|2555.5|2548.2|2557.85|2550.55|2553.65|2546.35|38
1733214260000|2024-12-03 08:24:20|2555.3|2548|2554.58|2547.28|2559.55|2552.25|2553.5|2546.2|38
1733214270000|2024-12-03 08:24:30|2554.3|2547|2556.05|2548.75|2556.05|2548.75|2552.9|2545.6|38
1733214280000|2024-12-03 08:24:40|2556.25|2548.95|2558.65|2551.35|2561.3|2554|2556.25|2548.95|36
1733214290000|2024-12-03 08:24:50|2559.65|2552.35|2557.75|2550.45|2561.1|2553.8|2557|2549.7|37
1733214300000|2024-12-03 08:25:00|2557.9|2550.6|2557.75|2550.45|2558.1|2550.8|2554.8|2547.5|36
1733214310000|2024-12-03 08:25:10|2557.35|2550.05|2552.74|2545.44|2557.4|2550.1|2552|2544.7|38
1733214320000|2024-12-03 08:25:20|2552.77|2545.47|2553.17|2545.87|2557.25|2549.95|2551.25|2543.95|37
1733214330000|2024-12-03 08:25:30|2552.55|2545.25|2552.44|2545.14|2554.25|2546.95|2551.5|2544.2|38
1733214340000|2024-12-03 08:25:40|2552.15|2544.85|2548.15|2540.85|2553.35|2546.05|2547.4|2540.1|37
1733214350000|2024-12-03 08:25:50|2548.25|2540.95|2550.2|2542.9|2550.2|2542.9|2547.06|2539.76|36
1733214360000|2024-12-03 08:26:00|2549.97|2542.67|2549.05|2541.75|2550.65|2543.35|2547.39|2540.09|38
1733214370000|2024-12-03 08:26:10|2548|2540.7|2549.26|2541.96|2551.75|2544.45|2547.45|2540.15|33
1733214380000|2024-12-03 08:26:20|2551.04|2543.74|2551.21|2543.91|2554.3|2547|2549.15|2541.85|36
1733214390000|2024-12-03 08:26:30|2551.85|2544.55|2551.9|2544.6|2552.75|2545.45|2551.15|2543.85|38
1733214400000|2024-12-03 08:26:40|2551.53|2544.23|2551.9|2544.6|2552.8|2545.5|2550.6|2543.3|36
1733214410000|2024-12-03 08:26:50|2551.85|2544.55|2545.06|2537.76|2552.25|2544.95|2543.4|2536.1|38
1733214420000|2024-12-03 08:27:00|2545|2537.7|2543.09|2535.79|2545|2537.7|2542.96|2535.66|35
1733214430000|2024-12-03 08:27:10|2543.8|2536.5|2545|2537.7|2545.15|2537.85|2541.24|2533.94|31
1733214440000|2024-12-03 08:27:20|2544.66|2537.36|2541.2|2533.9|2545|2537.7|2541.2|2533.9|22
1733214450000|2024-12-03 08:27:30|2541.15|2533.85|2544.4|2537.1|2545.4|2538.1|2540.13|2532.83|32
1733214460000|2024-12-03 08:27:40|2545.4|2538.1|2545.85|2538.55|2549.9|2542.6|2545.05|2537.75|27
1733214470000|2024-12-03 08:27:50|2546.35|2539.05|2545.4|2538.1|2547.85|2540.55|2544.07|2536.77|37
1733214480000|2024-12-03 08:28:00|2545.59|2538.29|2540.47|2533.17|2546.6|2539.3|2540.47|2533.17|38
1733214490000|2024-12-03 08:28:10|2539.15|2531.85|2541.09|2533.79|2542.05|2534.75|2539|2531.7|33
1733214500000|2024-12-03 08:28:20|2541.07|2533.77|2538.5|2531.2|2541.45|2534.15|2538.23|2530.93|23
1733214510000|2024-12-03 08:28:30|2539.08|2531.78|2544.35|2537.05|2544.35|2537.05|2539.08|2531.78|23
1733214520000|2024-12-03 08:28:40|2544.45|2537.15|2545.05|2537.75|2547.05|2539.75|2543.1|2535.8|33
1733214530000|2024-12-03 08:28:50|2546.2|2538.9|2541.3|2534|2547.05|2539.75|2540.07|2532.77|35
1733214540000|2024-12-03 08:29:00|2541.15|2533.85|2541.65|2534.35|2543.45|2536.15|2539.95|2532.65|37
1733214550000|2024-12-03 08:29:10|2541.55|2534.25|2541.5|2534.2|2543.35|2536.05|2539.5|2532.2|34
1733214560000|2024-12-03 08:29:20|2541.45|2534.15|2537.8|2530.5|2541.45|2534.15|2536.85|2529.55|32
1733214570000|2024-12-03 08:29:30|2537.9|2530.6|2538.32|2531.02|2539.5|2532.2|2537|2529.7|39
1733214580000|2024-12-03 08:29:40|2538.24|2530.94|2538.09|2530.79|2540.6|2533.3|2537.4|2530.1|36
1733214590000|2024-12-03 08:29:50|2538.05|2530.75|2536.35|2529.05|2539|2531.7|2535.65|2528.35|34
1733214600000|2024-12-03 08:30:00|2536.75|2529.45|2534.4|2527.1|2536.75|2529.45|2532.5|2525.2|38
1733214610000|2024-12-03 08:30:10|2535.15|2527.85|2539.8|2532.5|2541.24|2533.94|2535.06|2527.76|40
1733214620000|2024-12-03 08:30:20|2540.92|2533.62|2545|2537.7|2545.15|2537.85|2538.44|2531.14|40
1733214630000|2024-12-03 08:30:30|2544.65|2537.35|2544.85|2537.55|2546.15|2538.85|2542.95|2535.65|28
1733214640000|2024-12-03 08:30:40|2544.9|2537.6|2547.65|2540.35|2550.5|2543.2|2542.4|2535.1|35
1733214650000|2024-12-03 08:30:50|2547.8|2540.5|2542.15|2534.85|2547.8|2540.5|2538.65|2531.35|36
1733214660000|2024-12-03 08:31:00|2543.15|2535.85|2547.15|2539.85|2548.15|2540.85|2541.7|2534.4|40
1733214670000|2024-12-03 08:31:10|2545.95|2538.65|2547.55|2540.25|2548.6|2541.3|2545.95|2538.65|31
1733214680000|2024-12-03 08:31:20|2548.3|2541|2547.71|2540.41|2551.9|2544.6|2543.35|2536.05|35
1733214690000|2024-12-03 08:31:30|2547.95|2540.65|2541|2533.7|2547.95|2540.65|2539.18|2531.88|32
1733214700000|2024-12-03 08:31:40|2540.75|2533.45|2534.15|2526.85|2540.85|2533.55|2534.15|2526.85|35
1733214710000|2024-12-03 08:31:50|2534.35|2527.05|2531.11|2523.81|2536.33|2529.03|2530.26|2522.96|33
1733214720000|2024-12-03 08:32:00|2531.85|2524.55|2535.9|2528.6|2536.05|2528.75|2530.85|2523.55|35
1733214730000|2024-12-03 08:32:10|2533.4|2526.1|2534.3|2527|2537.91|2530.61|2533.4|2526.1|36
1733214740000|2024-12-03 08:32:20|2533.9|2526.6|2530.65|2523.35|2536.4|2529.1|2529.8|2522.5|34
1733214750000|2024-12-03 08:32:30|2529.99|2522.69|2534.65|2527.35|2534.65|2527.35|2528.05|2520.75|37
1733214760000|2024-12-03 08:32:40|2535.5|2528.2|2544.2|2536.9|2544.35|2537.05|2535.05|2527.75|38
1733214770000|2024-12-03 08:32:50|2544.25|2536.95|2544.1|2536.8|2545.65|2538.35|2542.15|2534.85|28
1733214780000|2024-12-03 08:33:00|2543.95|2536.65|2537.55|2530.25|2543.95|2536.65|2537.55|2530.25|35
1733214790000|2024-12-03 08:33:10|2537.4|2530.1|2531.85|2524.55|2537.4|2530.1|2531.85|2524.55|32
1733214800000|2024-12-03 08:33:20|2531.4|2524.1|2531.08|2523.78|2534.17|2526.87|2530.15|2522.85|35
1733214810000|2024-12-03 08:33:30|2531.5|2524.2|2531.2|2523.9|2531.5|2524.2|2528.15|2520.85|34
1733214820000|2024-12-03 08:33:40|2530.89|2523.59|2530.5|2523.2|2531.46|2524.16|2528.85|2521.55|35
1733214830000|2024-12-03 08:33:50|2530.35|2523.05|2531.95|2524.65|2532.3|2525|2528.52|2521.22|36
1733214840000|2024-12-03 08:34:00|2531.9|2524.6|2530.15|2522.85|2534.8|2527.5|2529.15|2521.85|37
1733214850000|2024-12-03 08:34:10|2529.8|2522.5|2535.15|2527.85|2535.5|2528.2|2529.08|2521.78|37
1733214860000|2024-12-03 08:34:20|2534.7|2527.4|2533.05|2525.75|2535.4|2528.1|2532.95|2525.65|36
1733214870000|2024-12-03 08:34:30|2533.15|2525.85|2535|2527.7|2538.65|2531.35|2533|2525.7|38
1733214880000|2024-12-03 08:34:40|2534.9|2527.6|2533.18|2525.88|2535.95|2528.65|2533.15|2525.85|37
1733214890000|2024-12-03 08:34:50|2533.15|2525.85|2529.08|2521.78|2534.6|2527.3|2529.08|2521.78|33
1733214900000|2024-12-03 08:35:00|2529.15|2521.85|2521.15|2513.85|2529.8|2522.5|2520.5|2513.2|35
1733214910000|2024-12-03 08:35:10|2521.05|2513.75|2522.5|2515.2|2522.5|2515.2|2518.05|2510.75|29
1733214920000|2024-12-03 08:35:20|2522.2|2514.9|2518.55|2511.25|2523.15|2515.85|2518.2|2510.9|25
1733214930000|2024-12-03 08:35:30|2518.3|2511|2519.05|2511.75|2519.1|2511.8|2516.95|2509.65|29
1733214940000|2024-12-03 08:35:40|2518.85|2511.55|2521.3|2514|2521.3|2514|2517.9|2510.6|24
1733214950000|2024-12-03 08:35:50|2521.4|2514.1|2517.3|2510|2521.4|2514.1|2517.15|2509.85|14
1733214960000|2024-12-03 08:36:00|2517.45|2510.15|2518.5|2511.2|2521.05|2513.75|2516.95|2509.65|29
1733214970000|2024-12-03 08:36:10|2518.45|2511.15|2516.2|2508.9|2518.45|2511.15|2515.15|2507.85|27
1733214980000|2024-12-03 08:36:20|2516.15|2508.85|2514.5|2507.2|2517.1|2509.8|2514.5|2507.2|34
1733214990000|2024-12-03 08:36:30|2513.7|2506.4|2513.6|2506.3|2515.35|2508.05|2512.7|2505.4|29
1733215000000|2024-12-03 08:36:40|2513.8|2506.5|2514.25|2506.95|2515.2|2507.9|2513.1|2505.8|35
1733215010000|2024-12-03 08:36:50|2514.05|2506.75|2512.65|2505.35|2514.15|2506.85|2512.65|2505.35|22
1733215020000|2024-12-03 08:37:00|2512.25|2504.95|2508.9|2501.6|2513|2505.7|2508.9|2501.6|25
1733215030000|2024-12-03 08:37:10|2508.85|2501.55|2508|2500.7|2508.85|2501.55|2507.15|2499.85|30
1733215040000|2024-12-03 08:37:20|2507.95|2500.65|2507.55|2500.25|2509.1|2501.8|2507.45|2500.15|28
1733215050000|2024-12-03 08:37:30|2507.45|2500.15|2508.1|2500.8|2508.3|2501|2505.3|2498|28
1733215060000|2024-12-03 08:37:40|2508.3|2501|2512.25|2504.95|2512.95|2505.65|2508.2|2500.9|38
1733215070000|2024-12-03 08:37:50|2512.2|2504.9|2513.15|2505.85|2514.25|2506.95|2511.15|2503.85|25
1733215080000|2024-12-03 08:38:00|2512.4|2505.1|2513.35|2506.05|2516.05|2508.75|2512.4|2505.1|32
1733215090000|2024-12-03 08:38:10|2513.25|2505.95|2513.9|2506.6|2514.25|2506.95|2513.05|2505.75|28
1733215100000|2024-12-03 08:38:20|2513.95|2506.65|2514|2506.7|2516.1|2508.8|2513.85|2506.55|30
1733215110000|2024-12-03 08:38:30|2514.15|2506.85|2514.1|2506.8|2514.15|2506.85|2513.9|2506.6|24
1733215120000|2024-12-03 08:38:40|2513.85|2506.55|2518.7|2511.4|2518.7|2511.4|2513.85|2506.55|26
1733215130000|2024-12-03 08:38:50|2518.65|2511.35|2512.35|2505.05|2518.65|2511.35|2512.35|2505.05|30
1733215140000|2024-12-03 08:39:00|2512.45|2505.15|2512.4|2505.1|2515|2507.7|2512|2504.7|27
1733215150000|2024-12-03 08:39:10|2512.5|2505.2|2511.7|2504.4|2512.6|2505.3|2511.55|2504.25|29
1733215160000|2024-12-03 08:39:20|2511.65|2504.35|2509.1|2501.8|2511.95|2504.65|2509.1|2501.8|23
1733215170000|2024-12-03 08:39:30|2508.5|2501.2|2508.15|2500.85|2508.5|2501.2|2507.15|2499.85|26
1733215180000|2024-12-03 08:39:40|2508.5|2501.2|2511.15|2503.85|2512.85|2505.55|2508.5|2501.2|28
1733215190000|2024-12-03 08:39:50|2511.1|2503.8|2511.15|2503.85|2511.4|2504.1|2509.55|2502.25|27
1733215200000|2024-12-03 08:40:00|2511.1|2503.8|2509.95|2502.65|2513.45|2506.15|2509.95|2502.65|36
1733215210000|2024-12-03 08:40:10|2509.6|2502.3|2507.35|2500.05|2509.6|2502.3|2506.55|2499.25|33
1733215220000|2024-12-03 08:40:20|2507.5|2500.2|2513.05|2505.75|2513.05|2505.75|2507.5|2500.2|31
1733215230000|2024-12-03 08:40:30|2513|2505.7|2513.6|2506.3|2513.6|2506.3|2508.45|2501.15|28
1733215240000|2024-12-03 08:40:40|2513.45|2506.15|2516.45|2509.15|2516.45|2509.15|2513.45|2506.15|25
1733215250000|2024-12-03 08:40:50|2516.15|2508.85|2512.2|2504.9|2516.15|2508.85|2511.45|2504.15|29
1733215260000|2024-12-03 08:41:00|2512.15|2504.85|2518.05|2510.75|2518.05|2510.75|2512.15|2504.85|26
1733215270000|2024-12-03 08:41:10|2518.15|2510.85|2520.15|2512.85|2520.5|2513.2|2518|2510.7|19
1733215280000|2024-12-03 08:41:20|2520.4|2513.1|2518.25|2510.95|2521.15|2513.85|2517.6|2510.3|23
1733215290000|2024-12-03 08:41:30|2518.3|2511|2516.55|2509.25|2518.3|2511|2514.45|2507.15|30
1733215300000|2024-12-03 08:41:40|2516.25|2508.95|2512.9|2505.6|2516.5|2509.2|2512.9|2505.6|36
1733215310000|2024-12-03 08:41:50|2512.8|2505.5|2512.15|2504.85|2514|2506.7|2512.15|2504.85|31
1733215320000|2024-12-03 08:42:00|2511.8|2504.5|2504.15|2496.85|2511.9|2504.6|2504.15|2496.85|29
1733215330000|2024-12-03 08:42:10|2504.4|2497.1|2507.2|2499.9|2508.95|2501.65|2504.4|2497.1|31
1733215340000|2024-12-03 08:42:20|2507.25|2499.95|2510.6|2503.3|2511.15|2503.85|2507.25|2499.95|25
1733215350000|2024-12-03 08:42:30|2510.5|2503.2|2513.05|2505.75|2514.35|2507.05|2510.5|2503.2|28
1733215360000|2024-12-03 08:42:40|2513.4|2506.1|2512.15|2504.85|2513.6|2506.3|2510.15|2502.85|30
1733215370000|2024-12-03 08:42:50|2512.1|2504.8|2510|2502.7|2512.2|2504.9|2510|2502.7|26
1733215380000|2024-12-03 08:43:00|2509.7|2502.4|2509.7|2502.4|2510.4|2503.1|2509.25|2501.95|38
1733215390000|2024-12-03 08:43:10|2511|2503.7|2509.65|2502.35|2512.3|2505|2509.1|2501.8|27
1733215400000|2024-12-03 08:43:20|2509.85|2502.55|2508.2|2500.9|2510.35|2503.05|2508.2|2500.9|30
1733215410000|2024-12-03 08:43:30|2508.1|2500.8|2509.4|2502.1|2511.5|2504.2|2507.9|2500.6|38
1733215420000|2024-12-03 08:43:40|2510.4|2503.1|2507.79|2500.49|2510.4|2503.1|2507.28|2499.98|35
1733215430000|2024-12-03 08:43:50|2507.65|2500.35|2509.05|2501.75|2509.7|2502.4|2507.65|2500.35|36
1733215440000|2024-12-03 08:44:00|2509.1|2501.8|2509.1|2501.8|2510.5|2503.2|2507.4|2500.1|36
1733215450000|2024-12-03 08:44:10|2510|2502.7|2508.4|2501.1|2510.95|2503.65|2507.9|2500.6|33
1733215460000|2024-12-03 08:44:20|2508.35|2501.05|2505.35|2498.05|2508.5|2501.2|2503.75|2496.45|31
1733215470000|2024-12-03 08:44:30|2505.75|2498.45|2507.15|2499.85|2508.75|2501.45|2505.4|2498.1|29
1733215480000|2024-12-03 08:44:40|2507.18|2499.88|2509|2501.7|2509.08|2501.78|2506.7|2499.4|29
1733215490000|2024-12-03 08:44:50|2508.65|2501.35|2505.22|2497.92|2508.65|2501.35|2503.95|2496.65|21
1733215500000|2024-12-03 08:45:00|2505.35|2498.05|2507.28|2499.98|2507.65|2500.35|2505.35|2498.05|37
1733215510000|2024-12-03 08:45:10|2507.1|2499.8|2504.4|2497.1|2507.15|2499.85|2504.15|2496.85|33
1733215520000|2024-12-03 08:45:20|2505|2497.7|2503.25|2495.95|2505|2497.7|2502.85|2495.55|17
1733215530000|2024-12-03 08:45:30|2502.75|2495.45|2498.8|2491.5|2503.65|2496.35|2497.85|2490.55|29
1733215540000|2024-12-03 08:45:40|2498.85|2491.55|2494.08|2486.78|2498.9|2491.6|2493.75|2486.45|35
1733215550000|2024-12-03 08:45:50|2494.5|2487.2|2495.06|2487.76|2496.26|2488.96|2493.29|2485.99|34
1733215560000|2024-12-03 08:46:00|2495.09|2487.79|2492.75|2485.45|2495.73|2488.43|2492.75|2485.45|37
1733215570000|2024-12-03 08:46:10|2492.5|2485.2|2494.23|2486.93|2494.95|2487.65|2492.1|2484.8|27
1733215580000|2024-12-03 08:46:20|2495.3|2488|2495.35|2488.05|2495.79|2488.49|2494.15|2486.85|37
1733215590000|2024-12-03 08:46:30|2495.45|2488.15|2497.65|2490.35|2499.45|2492.15|2495.08|2487.78|34
1733215600000|2024-12-03 08:46:40|2497.15|2489.85|2498.25|2490.95|2499.66|2492.36|2497.15|2489.85|29
1733215610000|2024-12-03 08:46:50|2499.49|2492.19|2507.4|2500.1|2507.8|2500.5|2499.09|2491.79|28
1733215620000|2024-12-03 08:47:00|2508.07|2500.77|2503.35|2496.05|2508.36|2501.06|2503.06|2495.76|36
1733215630000|2024-12-03 08:47:10|2503.8|2496.5|2506.15|2498.85|2508.68|2501.38|2503.3|2496|35
1733215640000|2024-12-03 08:47:20|2505.5|2498.2|2503.81|2496.51|2507.4|2500.1|2502.39|2495.09|29
1733215650000|2024-12-03 08:47:30|2504.8|2497.5|2506|2498.7|2508.7|2501.4|2504.8|2497.5|36
1733215660000|2024-12-03 08:47:40|2504.5|2497.2|2503.6|2496.3|2506.27|2498.97|2502.45|2495.15|31
1733215670000|2024-12-03 08:47:50|2503.65|2496.35|2500.99|2493.69|2503.95|2496.65|2500.65|2493.35|22
1733215680000|2024-12-03 08:48:00|2501.1|2493.8|2496.55|2489.25|2501.5|2494.2|2495.27|2487.97|33
1733215690000|2024-12-03 08:48:10|2496.7|2489.4|2497.02|2489.72|2499.38|2492.08|2495.55|2488.25|36
1733215700000|2024-12-03 08:48:20|2496.98|2489.68|2504.45|2497.15|2505.55|2498.25|2496.1|2488.8|36
1733215710000|2024-12-03 08:48:30|2503.75|2496.45|2504|2496.7|2505.65|2498.35|2503.45|2496.15|36
1733215720000|2024-12-03 08:48:40|2503.9|2496.6|2507.79|2500.49|2508.95|2501.65|2503.15|2495.85|38
1733215730000|2024-12-03 08:48:50|2507.81|2500.51|2507.2|2499.9|2508.9|2501.6|2507.2|2499.9|34
1733215740000|2024-12-03 08:49:00|2507.15|2499.85|2510.45|2503.15|2511.3|2504|2506.61|2499.31|37
1733215750000|2024-12-03 08:49:10|2510.2|2502.9|2506.9|2499.6|2510.2|2502.9|2506.9|2499.6|37
1733215760000|2024-12-03 08:49:20|2506.4|2499.1|2506.1|2498.8|2506.4|2499.1|2504.05|2496.75|36
1733215770000|2024-12-03 08:49:30|2505.8|2498.5|2508.15|2500.85|2509.3|2502|2505.55|2498.25|35
1733215780000|2024-12-03 08:49:40|2507.95|2500.65|2492.1|2484.8|2507.95|2500.65|2492|2484.7|28
1733215790000|2024-12-03 08:49:50|2492.15|2484.85|2493.3|2486|2494.1|2486.8|2492|2484.7|27
1733215800000|2024-12-03 08:50:00|2493.65|2486.35|2490.15|2482.85|2496.15|2488.85|2490.15|2482.85|31
1733215810000|2024-12-03 08:50:10|2490.05|2482.75|2490.25|2482.95|2490.35|2483.05|2489.15|2481.85|24
1733215820000|2024-12-03 08:50:20|2490.65|2483.35|2490.55|2483.25|2492.15|2484.85|2490.5|2483.2|24
1733215830000|2024-12-03 08:50:30|2490.7|2483.4|2494.05|2486.75|2494.05|2486.75|2490.55|2483.25|29
1733215840000|2024-12-03 08:50:40|2493.85|2486.55|2499.9|2492.6|2500.05|2492.75|2493.2|2485.9|31
1733215850000|2024-12-03 08:50:50|2500.1|2492.8|2499.55|2492.25|2501.15|2493.85|2498.95|2491.65|25
1733215860000|2024-12-03 08:51:00|2499.45|2492.15|2493.95|2486.65|2499.55|2492.25|2493.95|2486.65|31
1733215870000|2024-12-03 08:51:10|2494.25|2486.95|2493.4|2486.1|2495.05|2487.75|2493.4|2486.1|33
1733215880000|2024-12-03 08:51:20|2493.15|2485.85|2496.4|2489.1|2497.3|2490|2492.7|2485.4|18
1733215890000|2024-12-03 08:51:30|2496.45|2489.15|2497.1|2489.8|2500.25|2492.95|2496.15|2488.85|30
1733215900000|2024-12-03 08:51:40|2497|2489.7|2496|2488.7|2498.9|2491.6|2495.15|2487.85|20
1733215910000|2024-12-03 08:51:50|2496.05|2488.75|2496.35|2489.05|2497.55|2490.25|2495.8|2488.5|16
1733215920000|2024-12-03 08:52:00|2496.85|2489.55|2496.95|2489.65|2499|2491.7|2495.8|2488.5|23
1733215930000|2024-12-03 08:52:10|2496.75|2489.45|2495|2487.7|2497.1|2489.8|2494.75|2487.45|28
1733215940000|2024-12-03 08:52:20|2495.15|2487.85|2493.5|2486.2|2495.15|2487.85|2493.5|2486.2|16
1733215950000|2024-12-03 08:52:30|2494.05|2486.75|2494.15|2486.85|2494.9|2487.6|2493.95|2486.65|12
1733215960000|2024-12-03 08:52:40|2494.8|2487.5|2497.4|2490.1|2499|2491.7|2494.3|2487|26
1733215970000|2024-12-03 08:52:50|2496.8|2489.5|2500.15|2492.85|2500.15|2492.85|2496.8|2489.5|28
1733215980000|2024-12-03 08:53:00|2500|2492.7|2501.15|2493.85|2503.95|2496.65|2499.95|2492.65|30
1733215990000|2024-12-03 08:53:10|2500.9|2493.6|2507.9|2500.6|2507.9|2500.6|2500.9|2493.6|29
1733216000000|2024-12-03 08:53:20|2508.05|2500.75|2505.85|2498.55|2508.15|2500.85|2505.8|2498.5|24
1733216010000|2024-12-03 08:53:30|2505.75|2498.45|2505|2497.7|2507.35|2500.05|2504|2496.7|33
1733216020000|2024-12-03 08:53:40|2504.95|2497.65|2508.2|2500.9|2508.2|2500.9|2504.75|2497.45|23
1733216030000|2024-12-03 08:53:50|2508.85|2501.55|2507.9|2500.6|2510.05|2502.75|2507.8|2500.5|22
1733216040000|2024-12-03 08:54:00|2508.3|2501|2506.75|2499.45|2510.1|2502.8|2506.75|2499.45|24
1733216050000|2024-12-03 08:54:10|2506.65|2499.35|2505.1|2497.8|2507.15|2499.85|2505.1|2497.8|24
1733216060000|2024-12-03 08:54:20|2504.9|2497.6|2508.1|2500.8|2508.95|2501.65|2504.9|2497.6|30
1733216070000|2024-12-03 08:54:30|2508.05|2500.75|2507.15|2499.85|2508.3|2501|2506.15|2498.85|25
1733216080000|2024-12-03 08:54:40|2507.85|2500.55|2507|2499.7|2511.05|2503.75|2506.8|2499.5|27
1733216090000|2024-12-03 08:54:50|2507.45|2500.15|2509.55|2502.25|2509.55|2502.25|2507.15|2499.85|32
1733216100000|2024-12-03 08:55:00|2509.5|2502.2|2507.15|2499.85|2509.6|2502.3|2506.8|2499.5|31
1733216110000|2024-12-03 08:55:10|2507.3|2500|2509.25|2501.95|2509.25|2501.95|2507.15|2499.85|18
1733216120000|2024-12-03 08:55:20|2509.1|2501.8|2514.15|2506.85|2514.15|2506.85|2508.15|2500.85|21
1733216130000|2024-12-03 08:55:30|2515|2507.7|2514.7|2507.4|2515.35|2508.05|2514.1|2506.8|15
1733216140000|2024-12-03 08:55:40|2514.75|2507.45|2513.65|2506.35|2514.75|2507.45|2512.65|2505.35|21
1733216150000|2024-12-03 08:55:50|2513.75|2506.45|2513.3|2506|2514.3|2507|2513.3|2506|23
1733216160000|2024-12-03 08:56:00|2513.7|2506.4|2513.5|2506.2|2515.15|2507.85|2513.5|2506.2|20
1733216170000|2024-12-03 08:56:10|2513|2505.7|2512.95|2505.65|2513.85|2506.55|2511.15|2503.85|28
1733216180000|2024-12-03 08:56:20|2513.05|2505.75|2513.35|2506.05|2514.1|2506.8|2513.05|2505.75|15
1733216190000|2024-12-03 08:56:30|2513.85|2506.55|2512.65|2505.35|2514.15|2506.85|2512.65|2505.35|6
1733216200000|2024-12-03 08:56:40|2511.65|2504.35|2514.15|2506.85|2514.95|2507.65|2509.65|2502.35|26
1733216210000|2024-12-03 08:56:50|2514.65|2507.35|2515.4|2508.1|2515.4|2508.1|2512.15|2504.85|30
1733216220000|2024-12-03 08:57:00|2514.9|2507.6|2514.15|2506.85|2515.95|2508.65|2514.06|2506.76|20
1733216230000|2024-12-03 08:57:10|2514.4|2507.1|2518.15|2510.85|2519.35|2512.05|2514.4|2507.1|24
1733216240000|2024-12-03 08:57:20|2516.65|2509.35|2518.37|2511.07|2519.36|2512.06|2514.65|2507.35|34
1733216250000|2024-12-03 08:57:30|2519.27|2511.97|2518.94|2511.64|2519.7|2512.4|2518.08|2510.78|20
1733216260000|2024-12-03 08:57:40|2518.95|2511.65|2523.15|2515.85|2523.6|2516.3|2518.95|2511.65|29
1733216270000|2024-12-03 08:57:50|2523.08|2515.78|2521.75|2514.45|2524.65|2517.35|2521.75|2514.45|30
1733216280000|2024-12-03 08:58:00|2522.55|2515.25|2521.4|2514.1|2522.9|2515.6|2521.4|2514.1|31
1733216290000|2024-12-03 08:58:10|2521.45|2514.15|2522.11|2514.81|2523.35|2516.05|2521.45|2514.15|20
1733216300000|2024-12-03 08:58:20|2522.23|2514.93|2526.45|2519.15|2526.45|2519.15|2522.23|2514.93|24
1733216310000|2024-12-03 08:58:30|2526.5|2519.2|2526.65|2519.35|2527.9|2520.6|2526.24|2518.94|29
1733216320000|2024-12-03 08:58:40|2526.7|2519.4|2528.95|2521.65|2528.95|2521.65|2525.55|2518.25|29
1733216330000|2024-12-03 08:58:50|2529|2521.7|2527.15|2519.85|2529|2521.7|2527.15|2519.85|30
1733216340000|2024-12-03 08:59:00|2527.2|2519.9|2524.41|2517.11|2528.6|2521.3|2524.41|2517.11|34
1733216350000|2024-12-03 08:59:10|2524.43|2517.13|2523.4|2516.1|2524.85|2517.55|2522.1|2514.8|39
1733216360000|2024-12-03 08:59:20|2524.05|2516.75|2524.9|2517.6|2524.9|2517.6|2522.6|2515.3|23
1733216370000|2024-12-03 08:59:30|2524.4|2517.1|2524.55|2517.25|2526.26|2518.96|2523.6|2516.3|33
1733216380000|2024-12-03 08:59:40|2523.55|2516.25|2525.85|2518.55|2525.95|2518.65|2522.11|2514.81|39
1733216390000|2024-12-03 08:59:50|2525.95|2518.65|2525.26|2517.96|2526.5|2519.2|2524.65|2517.35|26
1733216400000|2024-12-03 09:00:00|2525.18|2517.88|2522.55|2515.25|2526.43|2519.13|2522.55|2515.25|32
1733216410000|2024-12-03 09:00:10|2522.65|2515.35|2523.18|2515.88|2523.54|2516.24|2522.08|2514.78|33
1733216420000|2024-12-03 09:00:20|2523.13|2515.83|2522.4|2515.1|2523.5|2516.2|2522.4|2515.1|23
1733216430000|2024-12-03 09:00:30|2521.7|2514.4|2521.55|2514.25|2522.55|2515.25|2521.55|2514.25|21
1733216440000|2024-12-03 09:00:40|2522.15|2514.85|2519.6|2512.3|2522.7|2515.4|2519.53|2512.23|34
1733216450000|2024-12-03 09:00:50|2519.7|2512.4|2521.9|2514.6|2521.9|2514.6|2518.25|2510.95|26
1733216460000|2024-12-03 09:01:00|2522.46|2515.16|2515.6|2508.3|2522.49|2515.19|2515.6|2508.3|29
1733216470000|2024-12-03 09:01:10|2515.45|2508.15|2514.52|2507.22|2515.95|2508.65|2513.73|2506.43|28
1733216480000|2024-12-03 09:01:20|2514.65|2507.35|2514.45|2507.15|2515.31|2508.01|2513.95|2506.65|15
1733216490000|2024-12-03 09:01:30|2514|2506.7|2509.6|2502.3|2514.15|2506.85|2509.18|2501.88|25
1733216500000|2024-12-03 09:01:40|2509.75|2502.45|2505.21|2497.91|2509.75|2502.45|2505.21|2497.91|32
1733216510000|2024-12-03 09:01:50|2505.13|2497.83|2502.65|2495.35|2505.9|2498.6|2501.8|2494.5|34
1733216520000|2024-12-03 09:02:00|2502.3|2495|2501.32|2494.02|2502.3|2495|2497.34|2490.04|33
1733216530000|2024-12-03 09:02:10|2501.42|2494.12|2503.67|2496.37|2503.67|2496.37|2500.46|2493.16|40
1733216540000|2024-12-03 09:02:20|2503.92|2496.62|2506.81|2499.51|2507.85|2500.55|2503.92|2496.62|35
1733216550000|2024-12-03 09:02:30|2506.31|2499.01|2512.22|2504.92|2512.22|2504.92|2506.08|2498.78|33
1733216560000|2024-12-03 09:02:40|2513.58|2506.28|2511.45|2504.15|2515.5|2508.2|2511.35|2504.05|40
1733216570000|2024-12-03 09:02:50|2512.36|2505.06|2512.41|2505.11|2513.55|2506.25|2510.83|2503.53|33
1733216580000|2024-12-03 09:03:00|2512.13|2504.83|2513.07|2505.77|2513.53|2506.23|2511.15|2503.85|35
1733216590000|2024-12-03 09:03:10|2513.71|2506.41|2507.18|2499.88|2513.71|2506.41|2507.18|2499.88|33
1733216600000|2024-12-03 09:03:20|2507.13|2499.83|2506.3|2499|2507.13|2499.83|2503.8|2496.5|33
1733216610000|2024-12-03 09:03:30|2506.35|2499.05|2510.45|2503.15|2511.5|2504.2|2505.6|2498.3|36
1733216620000|2024-12-03 09:03:40|2509.55|2502.25|2509.18|2501.88|2510.9|2503.6|2508.85|2501.55|25
1733216630000|2024-12-03 09:03:50|2509.21|2501.91|2504.4|2497.1|2510.15|2502.85|2504.4|2497.1|26
1733216640000|2024-12-03 09:04:00|2503.85|2496.55|2505.98|2498.68|2506.9|2499.6|2503.85|2496.55|35
1733216650000|2024-12-03 09:04:10|2506.04|2498.74|2506.61|2499.31|2507.35|2500.05|2505.5|2498.2|30
1733216660000|2024-12-03 09:04:20|2506.51|2499.21|2503.65|2496.35|2506.51|2499.21|2503.5|2496.2|29
1733216670000|2024-12-03 09:04:30|2504.77|2497.47|2507.25|2499.95|2507.61|2500.31|2504.77|2497.47|35
1733216680000|2024-12-03 09:04:40|2507.35|2500.05|2509.15|2501.85|2512.3|2505|2507.35|2500.05|38
1733216690000|2024-12-03 09:04:50|2509.13|2501.83|2511|2503.7|2511.15|2503.85|2508.85|2501.55|32
1733216700000|2024-12-03 09:05:00|2510.15|2502.85|2504.9|2497.6|2510.6|2503.3|2504.9|2497.6|34
1733216710000|2024-12-03 09:05:10|2504.95|2497.65|2505.7|2498.4|2507.47|2500.17|2504.5|2497.2|30
1733216720000|2024-12-03 09:05:20|2505.75|2498.45|2500.26|2492.96|2506.95|2499.65|2500.25|2492.95|33
1733216730000|2024-12-03 09:05:30|2500.85|2493.55|2498.6|2491.3|2501.18|2493.88|2498.45|2491.15|29
1733216740000|2024-12-03 09:05:40|2498.57|2491.27|2500.4|2493.1|2500.4|2493.1|2498.13|2490.83|38
1733216750000|2024-12-03 09:05:50|2500.58|2493.28|2501.9|2494.6|2502.9|2495.6|2500.45|2493.15|37
1733216760000|2024-12-03 09:06:00|2502|2494.7|2500.75|2493.45|2503.67|2496.37|2500.75|2493.45|37
1733216770000|2024-12-03 09:06:10|2500.95|2493.65|2501.55|2494.25|2501.69|2494.39|2499.7|2492.4|37
1733216780000|2024-12-03 09:06:20|2501.62|2494.32|2510.6|2503.3|2510.6|2503.3|2501.62|2494.32|37
1733216790000|2024-12-03 09:06:30|2510.96|2503.66|2507.45|2500.15|2510.96|2503.66|2506.8|2499.5|32
1733216800000|2024-12-03 09:06:40|2507.5|2500.2|2508.75|2501.45|2509.97|2502.67|2507.1|2499.8|34
1733216810000|2024-12-03 09:06:50|2508.9|2501.6|2507.93|2500.63|2509.55|2502.25|2504.15|2496.85|36
1733216820000|2024-12-03 09:07:00|2507.57|2500.27|2507.9|2500.6|2511.1|2503.8|2507.55|2500.25|37
1733216830000|2024-12-03 09:07:10|2507.75|2500.45|2510.65|2503.35|2511.89|2504.59|2507.75|2500.45|40
1733216840000|2024-12-03 09:07:20|2510.7|2503.4|2509.05|2501.75|2511|2503.7|2507.59|2500.29|39
1733216850000|2024-12-03 09:07:30|2510.24|2502.94|2505.45|2498.15|2510.24|2502.94|2505|2497.7|38
1733216860000|2024-12-03 09:07:40|2505.55|2498.25|2507|2499.7|2508.42|2501.12|2504.85|2497.55|39
1733216870000|2024-12-03 09:07:50|2506.5|2499.2|2511.05|2503.75|2511.22|2503.92|2505.7|2498.4|33
1733216880000|2024-12-03 09:08:00|2510.4|2503.1|2511.35|2504.05|2511.35|2504.05|2508.55|2501.25|35
1733216890000|2024-12-03 09:08:10|2511.2|2503.9|2507.7|2500.4|2511.78|2504.48|2507.7|2500.4|37
1733216900000|2024-12-03 09:08:20|2507.8|2500.5|2509.9|2502.6|2510.9|2503.6|2505.6|2498.3|37
1733216910000|2024-12-03 09:08:30|2508.4|2501.1|2513.65|2506.35|2514.94|2507.64|2507.55|2500.25|36
1733216920000|2024-12-03 09:08:40|2513.45|2506.15|2511.4|2504.1|2513.65|2506.35|2511.4|2504.1|31
1733216930000|2024-12-03 09:08:50|2511.45|2504.15|2512.45|2505.15|2515.1|2507.8|2511.45|2504.15|32
1733216940000|2024-12-03 09:09:00|2513.95|2506.65|2509.83|2502.53|2513.95|2506.65|2507.68|2500.38|37
1733216950000|2024-12-03 09:09:10|2510|2502.7|2505.8|2498.5|2510.4|2503.1|2505.8|2498.5|36
1733216960000|2024-12-03 09:09:20|2507.15|2499.85|2507.55|2500.25|2508|2500.7|2504.8|2497.5|31
1733216970000|2024-12-03 09:09:30|2507.65|2500.35|2505.23|2497.93|2507.65|2500.35|2505.23|2497.93|38
1733216980000|2024-12-03 09:09:40|2506.1|2498.8|2508.27|2500.97|2508.85|2501.55|2505.23|2497.93|37
1733216990000|2024-12-03 09:09:50|2508.52|2501.22|2509.54|2502.24|2511.64|2504.34|2508.42|2501.12|35
1733217000000|2024-12-03 09:10:00|2508.91|2501.61|2508|2500.7|2510.46|2503.16|2507.95|2500.65|37
1733217010000|2024-12-03 09:10:10|2507.3|2500|2502.6|2495.3|2507.4|2500.1|2500.6|2493.3|37
1733217020000|2024-12-03 09:10:20|2502.65|2495.35|2512.72|2505.42|2512.72|2505.42|2502.65|2495.35|36
1733217030000|2024-12-03 09:10:30|2512.08|2504.78|2508.15|2500.85|2512.08|2504.78|2508.15|2500.85|39
1733217040000|2024-12-03 09:10:40|2508.54|2501.24|2505.8|2498.5|2509.37|2502.07|2505.8|2498.5|30
1733217050000|2024-12-03 09:10:50|2506|2498.7|2510.23|2502.93|2510.66|2503.36|2505.65|2498.35|36
1733217060000|2024-12-03 09:11:00|2510.3|2503|2507.15|2499.85|2513.37|2506.07|2506.7|2499.4|37
1733217070000|2024-12-03 09:11:10|2507.25|2499.95|2504.75|2497.45|2508.12|2500.82|2504.75|2497.45|37
1733217080000|2024-12-03 09:11:20|2505.3|2498|2507.61|2500.31|2507.77|2500.47|2505.3|2498|39
1733217090000|2024-12-03 09:11:30|2507.8|2500.5|2511.68|2504.38|2511.68|2504.38|2507.47|2500.17|36
1733217100000|2024-12-03 09:11:40|2511.78|2504.48|2511.92|2504.62|2512.4|2505.1|2510.55|2503.25|37
1733217110000|2024-12-03 09:11:50|2512.62|2505.32|2509.4|2502.1|2513.71|2506.41|2509.13|2501.83|35
1733217120000|2024-12-03 09:12:00|2509.9|2502.6|2510.84|2503.54|2511.76|2504.46|2507.75|2500.45|38
1733217130000|2024-12-03 09:12:10|2510.8|2503.5|2519.08|2511.78|2519.85|2512.55|2510.68|2503.38|35
1733217140000|2024-12-03 09:12:20|2518.9|2511.6|2517.2|2509.9|2519.3|2512|2515.9|2508.6|35
1733217150000|2024-12-03 09:12:30|2517.18|2509.88|2515.27|2507.97|2520.6|2513.3|2514.59|2507.29|34
1733217160000|2024-12-03 09:12:40|2515.9|2508.6|2513.77|2506.47|2516.11|2508.81|2511.55|2504.25|40
1733217170000|2024-12-03 09:12:50|2514.25|2506.95|2513.29|2505.99|2515.86|2508.56|2512.63|2505.33|37
1733217180000|2024-12-03 09:13:00|2513.3|2506|2514.79|2507.49|2516.38|2509.08|2513.15|2505.85|35
1733217190000|2024-12-03 09:13:10|2514.18|2506.88|2510.88|2503.58|2516.33|2509.03|2510.88|2503.58|38
1733217200000|2024-12-03 09:13:20|2510.8|2503.5|2514.05|2506.75|2514.76|2507.46|2507.65|2500.35|35
1733217210000|2024-12-03 09:13:30|2513.6|2506.3|2513.88|2506.58|2514.79|2507.49|2511.75|2504.45|37
1733217220000|2024-12-03 09:13:40|2514.75|2507.45|2512.18|2504.88|2514.78|2507.48|2512.15|2504.85|39
1733217230000|2024-12-03 09:13:50|2512.31|2505.01|2513.65|2506.35|2514.67|2507.37|2511.7|2504.4|36
1733217240000|2024-12-03 09:14:00|2513.3|2506|2520.25|2512.95|2521|2513.7|2512.49|2505.19|39
1733217250000|2024-12-03 09:14:10|2520.35|2513.05|2515.85|2508.55|2520.35|2513.05|2515.85|2508.55|31
1733217260000|2024-12-03 09:14:20|2516.05|2508.75|2516.45|2509.15|2519.1|2511.8|2516.05|2508.75|24
1733217270000|2024-12-03 09:14:30|2516.35|2509.05|2514.7|2507.4|2517.9|2510.6|2514.7|2507.4|17
1733217280000|2024-12-03 09:14:40|2514.75|2507.45|2516.95|2509.65|2519.35|2512.05|2514.65|2507.35|24
1733217290000|2024-12-03 09:14:50|2516.45|2509.15|2513.86|2506.56|2516.7|2509.4|2513.4|2506.1|14
1733217300000|2024-12-03 09:15:00|2513.7|2506.4|2513.7|2506.4|2517.65|2510.35|2513.2|2505.9|36
1733217310000|2024-12-03 09:15:10|2513.85|2506.55|2514.85|2507.55|2516.7|2509.4|2513.85|2506.55|34
1733217320000|2024-12-03 09:15:20|2514.8|2507.5|2519.8|2512.5|2520.1|2512.8|2514.8|2507.5|34
1733217330000|2024-12-03 09:15:30|2521.18|2513.88|2526.19|2518.89|2526.73|2519.43|2521.03|2513.73|38
1733217340000|2024-12-03 09:15:40|2526.32|2519.02|2530.51|2523.21|2530.51|2523.21|2525.7|2518.4|39
1733217350000|2024-12-03 09:15:50|2530.62|2523.32|2531.85|2524.55|2532.8|2525.5|2528.45|2521.15|38
1733217360000|2024-12-03 09:16:00|2531.65|2524.35|2531|2523.7|2532.8|2525.5|2531|2523.7|37
1733217370000|2024-12-03 09:16:10|2531.54|2524.24|2532.15|2524.85|2532.73|2525.43|2530.95|2523.65|36
1733217380000|2024-12-03 09:16:20|2532.13|2524.83|2529.38|2522.08|2532.4|2525.1|2528.5|2521.2|32
1733217390000|2024-12-03 09:16:30|2529.21|2521.91|2529.06|2521.76|2529.98|2522.68|2525.8|2518.5|37
1733217400000|2024-12-03 09:16:40|2528.94|2521.64|2525.4|2518.1|2530.12|2522.82|2525.4|2518.1|38
1733217410000|2024-12-03 09:16:50|2525.2|2517.9|2525.9|2518.6|2525.9|2518.6|2523.65|2516.35|34
1733217420000|2024-12-03 09:17:00|2525.15|2517.85|2522.47|2515.17|2527.64|2520.34|2521.85|2514.55|39
1733217430000|2024-12-03 09:17:10|2522.8|2515.5|2515.23|2507.93|2522.8|2515.5|2513.87|2506.57|37
1733217440000|2024-12-03 09:17:20|2515.65|2508.35|2516.24|2508.94|2518.36|2511.06|2513.62|2506.32|40
1733217450000|2024-12-03 09:17:30|2516.3|2509|2519.82|2512.52|2519.97|2512.67|2515.29|2507.99|32
1733217460000|2024-12-03 09:17:40|2519.79|2512.49|2520.2|2512.9|2521.2|2513.9|2518.65|2511.35|38
1733217470000|2024-12-03 09:17:50|2519|2511.7|2517.92|2510.62|2519.25|2511.95|2514.75|2507.45|37
1733217480000|2024-12-03 09:18:00|2518.46|2511.16|2520|2512.7|2521.84|2514.54|2518.46|2511.16|40
1733217490000|2024-12-03 09:18:10|2520.44|2513.14|2515.1|2507.8|2520.55|2513.25|2513.85|2506.55|39
1733217500000|2024-12-03 09:18:20|2515.68|2508.38|2515.44|2508.14|2518.45|2511.15|2514.95|2507.65|37
1733217510000|2024-12-03 09:18:30|2515.5|2508.2|2509.87|2502.57|2515.5|2508.2|2509.85|2502.55|37
1733217520000|2024-12-03 09:18:40|2509.73|2502.43|2514.71|2507.41|2514.8|2507.5|2509.32|2502.02|38
1733217530000|2024-12-03 09:18:50|2514.85|2507.55|2514.3|2507|2515.77|2508.47|2513.45|2506.15|39
1733217540000|2024-12-03 09:19:00|2513.35|2506.05|2510.7|2503.4|2513.8|2506.5|2510.45|2503.15|38
1733217550000|2024-12-03 09:19:10|2510.4|2503.1|2510.65|2503.35|2510.86|2503.56|2508|2500.7|39
1733217560000|2024-12-03 09:19:20|2510.83|2503.53|2511.1|2503.8|2511.56|2504.26|2508|2500.7|36
1733217570000|2024-12-03 09:19:30|2511.86|2504.56|2513.92|2506.62|2513.92|2506.62|2511|2503.7|38
1733217580000|2024-12-03 09:19:40|2514.5|2507.2|2513.65|2506.35|2515.78|2508.48|2512.8|2505.5|38
1733217590000|2024-12-03 09:19:50|2513.75|2506.45|2520.36|2513.06|2520.36|2513.06|2513.35|2506.05|36
1733217600000|2024-12-03 09:20:00|2520.18|2512.88|2518.05|2510.75|2522.15|2514.85|2517.1|2509.8|40
1733217610000|2024-12-03 09:20:10|2517.8|2510.5|2517.2|2509.9|2519.3|2512|2516.25|2508.95|38
1733217620000|2024-12-03 09:20:20|2516.85|2509.55|2516.25|2508.95|2516.85|2509.55|2512.9|2505.6|39
1733217630000|2024-12-03 09:20:30|2515.82|2508.52|2519.1|2511.8|2519.73|2512.43|2515.82|2508.52|37
1733217640000|2024-12-03 09:20:40|2518.98|2511.68|2520.59|2513.29|2520.59|2513.29|2517.75|2510.45|38
1733217650000|2024-12-03 09:20:50|2520.2|2512.9|2516.2|2508.9|2520.2|2512.9|2515.95|2508.65|35
1733217660000|2024-12-03 09:21:00|2516.4|2509.1|2510.7|2503.4|2517.69|2510.39|2510.61|2503.31|36
1733217670000|2024-12-03 09:21:10|2510.2|2502.9|2511.18|2503.88|2512.26|2504.96|2510.2|2502.9|36
1733217680000|2024-12-03 09:21:20|2511.3|2504|2513.6|2506.3|2514.45|2507.15|2511.05|2503.75|39
1733217690000|2024-12-03 09:21:30|2514.45|2507.15|2510.75|2503.45|2514.5|2507.2|2510.61|2503.31|35
1733217700000|2024-12-03 09:21:40|2510.5|2503.2|2505.85|2498.55|2510.5|2503.2|2505.85|2498.55|29
1733217710000|2024-12-03 09:21:50|2505.75|2498.45|2501|2493.7|2506.65|2499.35|2501|2493.7|34
1733217720000|2024-12-03 09:22:00|2500.9|2493.6|2497.65|2490.35|2501.23|2493.93|2497.65|2490.35|35
1733217730000|2024-12-03 09:22:10|2497.15|2489.85|2494.7|2487.4|2497.5|2490.2|2493.4|2486.1|31
1733217740000|2024-12-03 09:22:20|2494.68|2487.38|2495.65|2488.35|2497.85|2490.55|2494.27|2486.97|37
1733217750000|2024-12-03 09:22:30|2494.8|2487.5|2497.08|2489.78|2497.08|2489.78|2494.8|2487.5|32
1733217760000|2024-12-03 09:22:40|2497.5|2490.2|2494.3|2487|2497.99|2490.69|2493.9|2486.6|35
1733217770000|2024-12-03 09:22:50|2495.12|2487.82|2494.4|2487.1|2495.6|2488.3|2493.45|2486.15|22
1733217780000|2024-12-03 09:23:00|2493.85|2486.55|2495.45|2488.15|2497.89|2490.59|2493.5|2486.2|30
1733217790000|2024-12-03 09:23:10|2495.95|2488.65|2495.55|2488.25|2496.65|2489.35|2494.7|2487.4|23
1733217800000|2024-12-03 09:23:20|2495.85|2488.55|2494.4|2487.1|2495.85|2488.55|2491.23|2483.93|33
1733217810000|2024-12-03 09:23:30|2494.25|2486.95|2495.55|2488.25|2496.65|2489.35|2493.65|2486.35|29
1733217820000|2024-12-03 09:23:40|2495.7|2488.4|2493.5|2486.2|2497.2|2489.9|2492.75|2485.45|26
1733217830000|2024-12-03 09:23:50|2493.45|2486.15|2492.31|2485.01|2493.45|2486.15|2491|2483.7|29
1733217840000|2024-12-03 09:24:00|2492.45|2485.15|2493.1|2485.8|2493.85|2486.55|2490.2|2482.9|35
1733217850000|2024-12-03 09:24:10|2492.6|2485.3|2495.65|2488.35|2496.8|2489.5|2491.48|2484.18|37
1733217860000|2024-12-03 09:24:20|2495.15|2487.85|2494.5|2487.2|2495.35|2488.05|2492.8|2485.5|32
1733217870000|2024-12-03 09:24:30|2494.24|2486.94|2495.5|2488.2|2495.99|2488.69|2493.9|2486.6|33
1733217880000|2024-12-03 09:24:40|2494|2486.7|2492.95|2485.65|2494.68|2487.38|2492.8|2485.5|35
1733217890000|2024-12-03 09:24:50|2493.05|2485.75|2496.4|2489.1|2497.15|2489.85|2492.65|2485.35|35
1733217900000|2024-12-03 09:25:00|2496.9|2489.6|2493.71|2486.41|2496.9|2489.6|2492.85|2485.55|33
1733217910000|2024-12-03 09:25:10|2494.14|2486.84|2496.1|2488.8|2498.79|2491.49|2494.05|2486.75|33
1733217920000|2024-12-03 09:25:20|2496.45|2489.15|2502.25|2494.95|2502.25|2494.95|2496.26|2488.96|40
1733217930000|2024-12-03 09:25:30|2501.7|2494.4|2498.7|2491.4|2501.93|2494.63|2498.63|2491.33|31
1733217940000|2024-12-03 09:25:40|2498.2|2490.9|2498.75|2491.45|2499.62|2492.32|2495.73|2488.43|34
1733217950000|2024-12-03 09:25:50|2497.83|2490.53|2498.98|2491.68|2499.52|2492.22|2497.6|2490.3|35
1733217960000|2024-12-03 09:26:00|2499|2491.7|2499.46|2492.16|2499.97|2492.67|2497.6|2490.3|31
1733217970000|2024-12-03 09:26:10|2499.96|2492.66|2499.06|2491.76|2500.13|2492.83|2497.75|2490.45|35
1733217980000|2024-12-03 09:26:20|2498.83|2491.53|2499.18|2491.88|2500.56|2493.26|2497|2489.7|35
1733217990000|2024-12-03 09:26:30|2499.54|2492.24|2500.97|2493.67|2501.07|2493.77|2499.54|2492.24|38
1733218000000|2024-12-03 09:26:40|2500.94|2493.64|2496.53|2489.23|2502.2|2494.9|2495.9|2488.6|35
1733218010000|2024-12-03 09:26:50|2496.14|2488.84|2499.9|2492.6|2500.64|2493.34|2496.09|2488.79|37
1733218020000|2024-12-03 09:27:00|2500.11|2492.81|2496.57|2489.27|2500.11|2492.81|2496.03|2488.73|39
1733218030000|2024-12-03 09:27:10|2496.66|2489.36|2493.23|2485.93|2498.6|2491.3|2492.9|2485.6|39
1733218040000|2024-12-03 09:27:20|2493.24|2485.94|2498.04|2490.74|2498.04|2490.74|2491.9|2484.6|39
1733218050000|2024-12-03 09:27:30|2498.66|2491.36|2502.09|2494.79|2502.7|2495.4|2497.85|2490.55|39
1733218060000|2024-12-03 09:27:40|2501.96|2494.66|2507.2|2499.9|2507.74|2500.44|2498.05|2490.75|38
1733218070000|2024-12-03 09:27:50|2507.8|2500.5|2505.58|2498.28|2507.8|2500.5|2503.92|2496.62|39
1733218080000|2024-12-03 09:28:00|2505.57|2498.27|2507.85|2500.55|2508.63|2501.33|2504.64|2497.34|39
1733218090000|2024-12-03 09:28:10|2508.3|2501|2506.65|2499.35|2508.3|2501|2505.6|2498.3|38
1733218100000|2024-12-03 09:28:20|2506.55|2499.25|2507.05|2499.75|2507.2|2499.9|2505.8|2498.5|38
1733218110000|2024-12-03 09:28:30|2507.25|2499.95|2508.7|2501.4|2509.19|2501.89|2505.5|2498.2|37
1733218120000|2024-12-03 09:28:40|2508.1|2500.8|2509.38|2502.08|2510.33|2503.03|2508.05|2500.75|37
1733218130000|2024-12-03 09:28:50|2509.08|2501.78|2508.3|2501|2510.55|2503.25|2507.98|2500.68|39
1733218140000|2024-12-03 09:29:00|2508.18|2500.88|2509.35|2502.05|2509.94|2502.64|2507.4|2500.1|39
1733218150000|2024-12-03 09:29:10|2508.95|2501.65|2510.86|2503.56|2511.14|2503.84|2508.95|2501.65|38
1733218160000|2024-12-03 09:29:20|2510.81|2503.51|2513.53|2506.23|2514.98|2507.68|2510.81|2503.51|37
1733218170000|2024-12-03 09:29:30|2513.39|2506.09|2515.43|2508.13|2515.46|2508.16|2512.8|2505.5|39
1733218180000|2024-12-03 09:29:40|2515.48|2508.18|2517.71|2510.41|2517.85|2510.55|2515.32|2508.02|34
1733218190000|2024-12-03 09:29:50|2517.85|2510.55|2520.48|2513.18|2521.18|2513.88|2517.85|2510.55|37
1733218200000|2024-12-03 09:30:00|2520.51|2513.21|2523.2|2515.9|2523.2|2515.9|2520.38|2513.08|40
1733218210000|2024-12-03 09:30:10|2523.3|2516|2523.15|2515.85|2525.4|2518.1|2522.5|2515.2|38
1733218220000|2024-12-03 09:30:20|2522.95|2515.65|2522.69|2515.39|2524.1|2516.8|2520.65|2513.35|40
1733218230000|2024-12-03 09:30:30|2522.55|2515.25|2530.95|2523.65|2530.95|2523.65|2522.1|2514.8|38
1733218240000|2024-12-03 09:30:40|2530.5|2523.2|2530.8|2523.5|2532.58|2525.28|2529.1|2521.8|38
1733218250000|2024-12-03 09:30:50|2530.19|2522.89|2537.75|2530.45|2537.9|2530.6|2530.19|2522.89|38
1733218260000|2024-12-03 09:31:00|2537.8|2530.5|2537|2529.7|2537.9|2530.6|2535.35|2528.05|39
1733218270000|2024-12-03 09:31:10|2536.95|2529.65|2542.55|2535.25|2542.55|2535.25|2536.95|2529.65|37
1733218280000|2024-12-03 09:31:20|2542.84|2535.54|2541.4|2534.1|2542.84|2535.54|2538|2530.7|32
1733218290000|2024-12-03 09:31:30|2540.4|2533.1|2541.8|2534.5|2542.65|2535.35|2537.21|2529.91|33
1733218300000|2024-12-03 09:31:40|2541.45|2534.15|2544.1|2536.8|2544.1|2536.8|2541.23|2533.93|29
1733218310000|2024-12-03 09:31:50|2543.8|2536.5|2546.85|2539.55|2547.75|2540.45|2543.05|2535.75|37
1733218320000|2024-12-03 09:32:00|2546.6|2539.3|2547.63|2540.33|2549.1|2541.8|2545.24|2537.94|39
1733218330000|2024-12-03 09:32:10|2547.83|2540.53|2543.29|2535.99|2547.83|2540.53|2540.55|2533.25|36
1733218340000|2024-12-03 09:32:20|2543.38|2536.08|2541.55|2534.25|2544.44|2537.14|2540.75|2533.45|39
1733218350000|2024-12-03 09:32:30|2541.45|2534.15|2540.78|2533.48|2541.45|2534.15|2538.05|2530.75|39
1733218360000|2024-12-03 09:32:40|2540.21|2532.91|2538.94|2531.64|2540.89|2533.59|2538.75|2531.45|38
1733218370000|2024-12-03 09:32:50|2538.95|2531.65|2533.08|2525.78|2538.95|2531.65|2532.85|2525.55|33
1733218380000|2024-12-03 09:33:00|2533.13|2525.83|2527.04|2519.74|2533.13|2525.83|2525.55|2518.25|38
1733218390000|2024-12-03 09:33:10|2526.96|2519.66|2526.95|2519.65|2528.15|2520.85|2524.7|2517.4|36
1733218400000|2024-12-03 09:33:20|2527.25|2519.95|2530.7|2523.4|2531.1|2523.8|2524.65|2517.35|39
1733218410000|2024-12-03 09:33:30|2530.93|2523.63|2533.19|2525.89|2535.15|2527.85|2530.93|2523.63|39
1733218420000|2024-12-03 09:33:40|2533|2525.7|2530.05|2522.75|2533.15|2525.85|2530.05|2522.75|38
1733218430000|2024-12-03 09:33:50|2529.85|2522.55|2532.15|2524.85|2532.15|2524.85|2529.35|2522.05|31
1733218440000|2024-12-03 09:34:00|2533.39|2526.09|2530.31|2523.01|2534.55|2527.25|2530.18|2522.88|34
1733218450000|2024-12-03 09:34:10|2530.35|2523.05|2531.82|2524.52|2534.39|2527.09|2529.89|2522.59|38
1733218460000|2024-12-03 09:34:20|2531.47|2524.17|2531.85|2524.55|2531.96|2524.66|2530.67|2523.37|34
1733218470000|2024-12-03 09:34:30|2531.86|2524.56|2532.9|2525.6|2534.75|2527.45|2531.37|2524.07|34
1733218480000|2024-12-03 09:34:40|2532.88|2525.58|2533.9|2526.6|2533.9|2526.6|2531.49|2524.19|37
1733218490000|2024-12-03 09:34:50|2533.75|2526.45|2533.95|2526.65|2536.06|2528.76|2533.75|2526.45|35
1733218500000|2024-12-03 09:35:00|2534|2526.7|2529.45|2522.15|2534.99|2527.69|2529.45|2522.15|38
1733218510000|2024-12-03 09:35:10|2528.95|2521.65|2532.4|2525.1|2532.4|2525.1|2526.15|2518.85|37
1733218520000|2024-12-03 09:35:20|2531.7|2524.4|2531.85|2524.55|2532.7|2525.4|2530.6|2523.3|37
1733218530000|2024-12-03 09:35:30|2531.68|2524.38|2532.15|2524.85|2533|2525.7|2529.85|2522.55|37
1733218540000|2024-12-03 09:35:40|2531.9|2524.6|2531.9|2524.6|2531.9|2524.6|2528.09|2520.79|37
1733218550000|2024-12-03 09:35:50|2531.4|2524.1|2529.6|2522.3|2531.85|2524.55|2529.6|2522.3|33
1733218560000|2024-12-03 09:36:00|2530.24|2522.94|2531.85|2524.55|2532.71|2525.41|2528.9|2521.6|33
1733218570000|2024-12-03 09:36:10|2531.91|2524.61|2529.15|2521.85|2533.2|2525.9|2528.88|2521.58|33
1733218580000|2024-12-03 09:36:20|2528.6|2521.3|2525.5|2518.2|2528.9|2521.6|2525.24|2517.94|29
1733218590000|2024-12-03 09:36:30|2525.86|2518.56|2525.05|2517.75|2527.2|2519.9|2523.15|2515.85|34
1733218600000|2024-12-03 09:36:40|2524.95|2517.65|2526|2518.7|2526|2518.7|2523.91|2516.61|32
1733218610000|2024-12-03 09:36:50|2525.92|2518.62|2530.5|2523.2|2530.5|2523.2|2525.15|2517.85|29
1733218620000|2024-12-03 09:37:00|2530.18|2522.88|2536.28|2528.98|2536.28|2528.98|2530.13|2522.83|36
1733218630000|2024-12-03 09:37:10|2536.03|2528.73|2533.65|2526.35|2536.03|2528.73|2532.7|2525.4|35
1733218640000|2024-12-03 09:37:20|2533.88|2526.58|2538.75|2531.45|2539.78|2532.48|2533.88|2526.58|38
1733218650000|2024-12-03 09:37:30|2538.89|2531.59|2541.74|2534.44|2543.35|2536.05|2537.8|2530.5|37
1733218660000|2024-12-03 09:37:40|2541.6|2534.3|2545.75|2538.45|2545.75|2538.45|2541.13|2533.83|34
1733218670000|2024-12-03 09:37:50|2545.7|2538.4|2545.7|2538.4|2548.58|2541.28|2545.27|2537.97|35
1733218680000|2024-12-03 09:38:00|2545.75|2538.45|2551.55|2544.25|2552.55|2545.25|2545.65|2538.35|35
1733218690000|2024-12-03 09:38:10|2552.05|2544.75|2552.65|2545.35|2553.5|2546.2|2551.35|2544.05|30
1733218700000|2024-12-03 09:38:20|2553.43|2546.13|2552.1|2544.8|2553.71|2546.41|2552.03|2544.73|34
1733218710000|2024-12-03 09:38:30|2552.02|2544.72|2552.32|2545.02|2553.88|2546.58|2551.47|2544.17|37
1733218720000|2024-12-03 09:38:40|2553.06|2545.76|2564.55|2557.25|2564.78|2557.48|2552.92|2545.62|40
1733218730000|2024-12-03 09:38:50|2564.6|2557.3|2557.5|2550.2|2564.6|2557.3|2557.35|2550.05|37
1733218740000|2024-12-03 09:39:00|2557.35|2550.05|2560.85|2553.55|2561.5|2554.2|2555.8|2548.5|36
1733218750000|2024-12-03 09:39:10|2561.41|2554.11|2563.45|2556.15|2565.1|2557.8|2560.27|2552.97|37
1733218760000|2024-12-03 09:39:20|2563.52|2556.22|2565.25|2557.95|2565.75|2558.45|2562.8|2555.5|35
1733218770000|2024-12-03 09:39:30|2565.4|2558.1|2566.18|2558.88|2567.06|2559.76|2564.5|2557.2|28
1733218780000|2024-12-03 09:39:40|2566.15|2558.85|2567.9|2560.6|2568.05|2560.75|2566.15|2558.85|34
1733218790000|2024-12-03 09:39:50|2567.4|2560.1|2569.55|2562.25|2569.6|2562.3|2567.4|2560.1|24
1733218800000|2024-12-03 09:40:00|2570.1|2562.8|2567.26|2559.96|2570.5|2563.2|2566|2558.7|24
1733218810000|2024-12-03 09:40:10|2567.95|2560.65|2567.85|2560.55|2568.75|2561.45|2567.15|2559.85|26
1733218820000|2024-12-03 09:40:20|2566.65|2559.35|2567.97|2560.67|2568.85|2561.55|2563.95|2556.65|36
1733218830000|2024-12-03 09:40:30|2567.9|2560.6|2571.06|2563.76|2571.65|2564.35|2566.15|2558.85|35
1733218840000|2024-12-03 09:40:40|2571.15|2563.85|2566.09|2558.79|2571.5|2564.2|2566.09|2558.79|27
1733218850000|2024-12-03 09:40:50|2566.15|2558.85|2567.33|2560.03|2567.9|2560.6|2564.7|2557.4|34
1733218860000|2024-12-03 09:41:00|2567.28|2559.98|2567.84|2560.54|2568.92|2561.62|2565|2557.7|37
1733218870000|2024-12-03 09:41:10|2567.83|2560.53|2570.25|2562.95|2570.39|2563.09|2567.55|2560.25|37
1733218880000|2024-12-03 09:41:20|2569.97|2562.67|2573.35|2566.05|2574.45|2567.15|2569.8|2562.5|33
1733218890000|2024-12-03 09:41:30|2573.3|2566|2574.55|2567.25|2574.55|2567.25|2569.55|2562.25|35
1733218900000|2024-12-03 09:41:40|2574.35|2567.05|2573.7|2566.4|2574.67|2567.37|2573|2565.7|38
1733218910000|2024-12-03 09:41:50|2573.85|2566.55|2573.3|2566|2574.21|2566.91|2573|2565.7|24
1733218920000|2024-12-03 09:42:00|2573.24|2565.94|2580.6|2573.3|2580.6|2573.3|2573.24|2565.94|31
1733218930000|2024-12-03 09:42:10|2580.05|2572.75|2579.75|2572.45|2581.3|2574|2578.15|2570.85|26
1733218940000|2024-12-03 09:42:20|2581.2|2573.9|2583|2575.7|2583.05|2575.75|2580.15|2572.85|30
1733218950000|2024-12-03 09:42:30|2583.5|2576.2|2583.6|2576.3|2584.6|2577.3|2582.2|2574.9|31
1733218960000|2024-12-03 09:42:40|2583.1|2575.8|2588.15|2580.85|2588.75|2581.45|2580.45|2573.15|31
1733218970000|2024-12-03 09:42:50|2587.65|2580.35|2587.65|2580.35|2588.65|2581.35|2586.15|2578.85|27
1733218980000|2024-12-03 09:43:00|2588.25|2580.95|2590.25|2582.95|2590.25|2582.95|2586.65|2579.35|32
1733218990000|2024-12-03 09:43:10|2590.3|2583|2590.65|2583.35|2591.45|2584.15|2589.65|2582.35|25
1733219000000|2024-12-03 09:43:20|2590.15|2582.85|2589.15|2581.85|2591.65|2584.35|2589|2581.7|26
1733219010000|2024-12-03 09:43:30|2589.5|2582.2|2591.8|2584.5|2592.15|2584.85|2587.4|2580.1|32
1733219020000|2024-12-03 09:43:40|2592.15|2584.85|2590.65|2583.35|2593.55|2586.25|2589.95|2582.65|33
1733219030000|2024-12-03 09:43:50|2590.15|2582.85|2583.35|2576.05|2590.15|2582.85|2580.59|2573.29|31
1733219040000|2024-12-03 09:44:00|2583.3|2576|2582.4|2575.1|2584.85|2577.55|2582.4|2575.1|30
1733219050000|2024-12-03 09:44:10|2582.06|2574.76|2584.13|2576.83|2585.03|2577.73|2582.05|2574.75|31
1733219060000|2024-12-03 09:44:20|2584.6|2577.3|2584.75|2577.45|2585.2|2577.9|2580.4|2573.1|33
1733219070000|2024-12-03 09:44:30|2584.7|2577.4|2586.65|2579.35|2586.67|2579.37|2582.7|2575.4|35
1733219080000|2024-12-03 09:44:40|2586.55|2579.25|2597.8|2590.5|2599.15|2591.85|2584.15|2576.85|36
1733219090000|2024-12-03 09:44:50|2597.65|2590.35|2596.15|2588.85|2598.1|2590.8|2594.15|2586.85|25
1733219100000|2024-12-03 09:45:00|2594.15|2586.85|2592.6|2585.3|2594.15|2586.85|2591.15|2583.85|16
1733219110000|2024-12-03 09:45:10|2594.1|2586.8|2591.25|2583.95|2594.1|2586.8|2587.35|2580.05|22
1733219120000|2024-12-03 09:45:20|2591.1|2583.8|2590.5|2583.2|2592.8|2585.5|2587.55|2580.25|37
1733219130000|2024-12-03 09:45:30|2590.1|2582.8|2596.2|2588.9|2597.05|2589.75|2589.08|2581.78|37
1733219140000|2024-12-03 09:45:40|2596.4|2589.1|2599.25|2591.95|2600.2|2592.9|2596.05|2588.75|33
1733219150000|2024-12-03 09:45:50|2599.2|2591.9|2597.23|2589.93|2599.65|2592.35|2597.15|2589.85|36
1733219160000|2024-12-03 09:46:00|2598.54|2591.24|2598.5|2591.2|2599.4|2592.1|2596.21|2588.91|38
1733219170000|2024-12-03 09:46:10|2597.6|2590.3|2594.65|2587.35|2597.6|2590.3|2594.15|2586.85|30
1733219180000|2024-12-03 09:46:20|2594.45|2587.15|2587.15|2579.85|2594.45|2587.15|2587.15|2579.85|37
1733219190000|2024-12-03 09:46:30|2587.85|2580.55|2590.6|2583.3|2591|2583.7|2587.13|2579.83|39
1733219200000|2024-12-03 09:46:40|2590|2582.7|2589.89|2582.59|2592.32|2585.02|2588.15|2580.85|39
1733219210000|2024-12-03 09:46:50|2591.69|2584.39|2589|2581.7|2591.69|2584.39|2588.07|2580.77|37
1733219220000|2024-12-03 09:47:00|2589.1|2581.8|2587.65|2580.35|2589.1|2581.8|2585.71|2578.41|40
1733219230000|2024-12-03 09:47:10|2588.05|2580.75|2590.85|2583.55|2591.97|2584.67|2587.13|2579.83|39
1733219240000|2024-12-03 09:47:20|2590.7|2583.4|2580.65|2573.35|2590.7|2583.4|2580.65|2573.35|36
1733219250000|2024-12-03 09:47:30|2582.1|2574.8|2584.5|2577.2|2585.28|2577.98|2581.45|2574.15|39
1733219260000|2024-12-03 09:47:40|2584.95|2577.65|2581.55|2574.25|2584.95|2577.65|2579.95|2572.65|36
1733219270000|2024-12-03 09:47:50|2581|2573.7|2584.15|2576.85|2585.26|2577.96|2581|2573.7|36
1733219280000|2024-12-03 09:48:00|2583.45|2576.15|2583.15|2575.85|2584.66|2577.36|2582.2|2574.9|35
1733219290000|2024-12-03 09:48:10|2582.15|2574.85|2580.25|2572.95|2583.55|2576.25|2577.43|2570.13|36
1733219300000|2024-12-03 09:48:20|2579.7|2572.4|2580.65|2573.35|2581.95|2574.65|2578.95|2571.65|37
1733219310000|2024-12-03 09:48:30|2580.62|2573.32|2583.38|2576.08|2583.38|2576.08|2580.1|2572.8|37
1733219320000|2024-12-03 09:48:40|2583.42|2576.12|2579.8|2572.5|2583.42|2576.12|2579.8|2572.5|37
1733219330000|2024-12-03 09:48:50|2579.55|2572.25|2576.85|2569.55|2579.65|2572.35|2576.55|2569.25|33
1733219340000|2024-12-03 09:49:00|2576.75|2569.45|2568.85|2561.55|2576.75|2569.45|2568.85|2561.55|37
1733219350000|2024-12-03 09:49:10|2569.05|2561.75|2569.93|2562.63|2569.93|2562.63|2566.4|2559.1|30
1733219360000|2024-12-03 09:49:20|2569.72|2562.42|2568.55|2561.25|2571.75|2564.45|2568.55|2561.25|37
1733219370000|2024-12-03 09:49:30|2568.4|2561.1|2565.27|2557.97|2568.4|2561.1|2565.27|2557.97|33
1733219380000|2024-12-03 09:49:40|2565.47|2558.17|2562.3|2555|2566.52|2559.22|2560.46|2553.16|38
1733219390000|2024-12-03 09:49:50|2562.78|2555.48|2560.18|2552.88|2564.16|2556.86|2560.18|2552.88|37
1733219400000|2024-12-03 09:50:00|2560.15|2552.85|2557.53|2550.23|2560.9|2553.6|2556.65|2549.35|37
1733219410000|2024-12-03 09:50:10|2557.58|2550.28|2560.25|2552.95|2561.45|2554.15|2557.13|2549.83|34
1733219420000|2024-12-03 09:50:20|2560.05|2552.75|2566.45|2559.15|2566.99|2559.69|2559.75|2552.45|37
1733219430000|2024-12-03 09:50:30|2565.9|2558.6|2565.4|2558.1|2565.9|2558.6|2564.35|2557.05|38
1733219440000|2024-12-03 09:50:40|2565.43|2558.13|2565.2|2557.9|2566.36|2559.06|2564.99|2557.69|32
1733219450000|2024-12-03 09:50:50|2565.18|2557.88|2567.05|2559.75|2567.75|2560.45|2564.55|2557.25|36
1733219460000|2024-12-03 09:51:00|2566.85|2559.55|2568.48|2561.18|2569.35|2562.05|2564.4|2557.1|37
1733219470000|2024-12-03 09:51:10|2568.47|2561.17|2573.32|2566.02|2574.35|2567.05|2568.47|2561.17|35
1733219480000|2024-12-03 09:51:20|2572.65|2565.35|2564.99|2557.69|2572.8|2565.5|2564.1|2556.8|36
1733219490000|2024-12-03 09:51:30|2565.13|2557.83|2567.7|2560.4|2568.67|2561.37|2563.85|2556.55|37
1733219500000|2024-12-03 09:51:40|2567.65|2560.35|2567.35|2560.05|2569.75|2562.45|2566.9|2559.6|35
1733219510000|2024-12-03 09:51:50|2567.9|2560.6|2569.15|2561.85|2571.23|2563.93|2567|2559.7|35
1733219520000|2024-12-03 09:52:00|2569.2|2561.9|2568.45|2561.15|2570.95|2563.65|2568.1|2560.8|36
1733219530000|2024-12-03 09:52:10|2567.8|2560.5|2569.9|2562.6|2570.08|2562.78|2566|2558.7|37
1733219540000|2024-12-03 09:52:20|2569.65|2562.35|2570.75|2563.45|2570.75|2563.45|2568.25|2560.95|37
1733219550000|2024-12-03 09:52:30|2572.1|2564.8|2570.6|2563.3|2574.5|2567.2|2570.11|2562.81|40
1733219560000|2024-12-03 09:52:40|2570.9|2563.6|2567.95|2560.65|2570.9|2563.6|2567.32|2560.02|34
1733219570000|2024-12-03 09:52:50|2567.45|2560.15|2567.59|2560.29|2567.95|2560.65|2566.2|2558.9|37
1733219580000|2024-12-03 09:53:00|2567.66|2560.36|2574.62|2567.32|2575.5|2568.2|2567.66|2560.36|35
1733219590000|2024-12-03 09:53:10|2574.2|2566.9|2575.04|2567.74|2576.15|2568.85|2573.7|2566.4|30
1733219600000|2024-12-03 09:53:20|2575.1|2567.8|2571.94|2564.64|2575.15|2567.85|2569.7|2562.4|28
1733219610000|2024-12-03 09:53:30|2572.12|2564.82|2580.55|2573.25|2580.58|2573.28|2572.12|2564.82|38
1733219620000|2024-12-03 09:53:40|2580.8|2573.5|2582.8|2575.5|2582.8|2575.5|2578.69|2571.39|33
1733219630000|2024-12-03 09:53:50|2582.65|2575.35|2582.1|2574.8|2583.15|2575.85|2579.6|2572.3|39
1733219640000|2024-12-03 09:54:00|2583.15|2575.85|2580.5|2573.2|2583.15|2575.85|2578.5|2571.2|39
1733219650000|2024-12-03 09:54:10|2580.4|2573.1|2576.86|2569.56|2580.4|2573.1|2576.86|2569.56|35
1733219660000|2024-12-03 09:54:20|2576.67|2569.37|2574.25|2566.95|2577.94|2570.64|2572.73|2565.43|36
1733219670000|2024-12-03 09:54:30|2574.3|2567|2572.35|2565.05|2575.9|2568.6|2572.35|2565.05|33
1733219680000|2024-12-03 09:54:40|2572.2|2564.9|2574.24|2566.94|2575.47|2568.17|2569.88|2562.58|38
1733219690000|2024-12-03 09:54:50|2573.13|2565.83|2569.35|2562.05|2574.6|2567.3|2568.3|2561|35
1733219700000|2024-12-03 09:55:00|2570.08|2562.78|2573.6|2566.3|2573.6|2566.3|2569.06|2561.76|39
1733219710000|2024-12-03 09:55:10|2575.38|2568.08|2577.55|2570.25|2577.7|2570.4|2573.05|2565.75|36
1733219720000|2024-12-03 09:55:20|2577.6|2570.3|2577.2|2569.9|2582.15|2574.85|2577.2|2569.9|37
1733219730000|2024-12-03 09:55:30|2577.05|2569.75|2574.65|2567.35|2577.05|2569.75|2573.9|2566.6|37
1733219740000|2024-12-03 09:55:40|2574.75|2567.45|2574.7|2567.4|2574.92|2567.62|2572.65|2565.35|38
1733219750000|2024-12-03 09:55:50|2574.4|2567.1|2576.75|2569.45|2577.85|2570.55|2573.36|2566.06|40
1733219760000|2024-12-03 09:56:00|2576.65|2569.35|2579.2|2571.9|2581.95|2574.65|2576.4|2569.1|37
1733219770000|2024-12-03 09:56:10|2578.34|2571.04|2574.52|2567.22|2578.34|2571.04|2574.45|2567.15|33
1733219780000|2024-12-03 09:56:20|2574.55|2567.25|2575.15|2567.85|2575.95|2568.65|2573.85|2566.55|40
1733219790000|2024-12-03 09:56:30|2575.05|2567.75|2572.75|2565.45|2575.05|2567.75|2572.75|2565.45|36
1733219800000|2024-12-03 09:56:40|2572.85|2565.55|2575.67|2568.37|2576.95|2569.65|2572.8|2565.5|36
1733219810000|2024-12-03 09:56:50|2576.6|2569.3|2571.08|2563.78|2576.62|2569.32|2570.54|2563.24|38
1733219820000|2024-12-03 09:57:00|2571.05|2563.75|2568.5|2561.2|2571.05|2563.75|2568.5|2561.2|35
1733219830000|2024-12-03 09:57:10|2568.75|2561.45|2575.6|2568.3|2575.6|2568.3|2566.5|2559.2|39
1733219840000|2024-12-03 09:57:20|2575.4|2568.1|2580.6|2573.3|2580.6|2573.3|2575.4|2568.1|37
1733219850000|2024-12-03 09:57:30|2580.61|2573.31|2580.65|2573.35|2581.15|2573.85|2579.65|2572.35|25
1733219860000|2024-12-03 09:57:40|2580.55|2573.25|2578.72|2571.42|2580.55|2573.25|2576.15|2568.85|31
1733219870000|2024-12-03 09:57:50|2578.46|2571.16|2577|2569.7|2578.46|2571.16|2575.9|2568.6|26
1733219880000|2024-12-03 09:58:00|2577.05|2569.75|2572.21|2564.91|2577.05|2569.75|2571.65|2564.35|33
1733219890000|2024-12-03 09:58:10|2572.8|2565.5|2570.85|2563.55|2573.94|2566.64|2570.13|2562.83|36
1733219900000|2024-12-03 09:58:20|2570.6|2563.3|2571.8|2564.5|2571.84|2564.54|2569.85|2562.55|28
1733219910000|2024-12-03 09:58:30|2572.25|2564.95|2570.47|2563.17|2572.95|2565.65|2569.75|2562.45|37
1733219920000|2024-12-03 09:58:40|2570.98|2563.68|2570.48|2563.18|2571.55|2564.25|2569.49|2562.19|37
1733219930000|2024-12-03 09:58:50|2570.5|2563.2|2569.75|2562.45|2570.52|2563.22|2568.29|2560.99|38
1733219940000|2024-12-03 09:59:00|2569.53|2562.23|2570.65|2563.35|2572.51|2565.21|2569.5|2562.2|37
1733219950000|2024-12-03 09:59:10|2570.6|2563.3|2573.15|2565.85|2575.39|2568.09|2570|2562.7|28
1733219960000|2024-12-03 09:59:20|2572.8|2565.5|2578.85|2571.55|2578.85|2571.55|2572.4|2565.1|37
1733219970000|2024-12-03 09:59:30|2578.26|2570.96|2582.21|2574.91|2582.75|2575.45|2578.26|2570.96|29
1733219980000|2024-12-03 09:59:40|2582.1|2574.8|2581.98|2574.68|2582.15|2574.85|2579.05|2571.75|21
1733219990000|2024-12-03 09:59:50|2582.45|2575.15|2581.6|2574.3|2582.45|2575.15|2579.55|2572.25|24
1733220000000|2024-12-03 10:00:00|2580.25|2572.95|2572.44|2565.14|2580.25|2572.95|2572.44|2565.14|34
1733220010000|2024-12-03 10:00:10|2571.31|2564.01|2570.1|2562.8|2571.7|2564.4|2569.65|2562.35|37
1733220020000|2024-12-03 10:00:20|2569.65|2562.35|2568|2560.7|2570.32|2563.02|2567.3|2560|38
1733220030000|2024-12-03 10:00:30|2568.4|2561.1|2569.83|2562.53|2570.62|2563.32|2567.9|2560.6|39
1733220040000|2024-12-03 10:00:40|2569.78|2562.48|2573.21|2565.91|2573.87|2566.57|2569.78|2562.48|36
1733220050000|2024-12-03 10:00:50|2573.44|2566.14|2569.3|2562|2573.44|2566.14|2569.3|2562|36
1733220060000|2024-12-03 10:01:00|2569.8|2562.5|2565.35|2558.05|2570.09|2562.79|2565.2|2557.9|37
1733220070000|2024-12-03 10:01:10|2565.3|2558|2562.63|2555.33|2566.37|2559.07|2561.95|2554.65|33
1733220080000|2024-12-03 10:01:20|2562.6|2555.3|2559.75|2552.45|2562.9|2555.6|2558.4|2551.1|34
1733220090000|2024-12-03 10:01:30|2559.84|2552.54|2560.89|2553.59|2560.89|2553.59|2558.55|2551.25|38
1733220100000|2024-12-03 10:01:40|2560.72|2553.42|2558.1|2550.8|2560.95|2553.65|2558.1|2550.8|33
1733220110000|2024-12-03 10:01:50|2558.69|2551.39|2558.6|2551.3|2559.35|2552.05|2557.7|2550.4|29
1733220120000|2024-12-03 10:02:00|2559.56|2552.26|2560.35|2553.05|2561.07|2553.77|2558.75|2551.45|33
1733220130000|2024-12-03 10:02:10|2559.9|2552.6|2562.05|2554.75|2562.74|2555.44|2559.9|2552.6|30
1733220140000|2024-12-03 10:02:20|2562.15|2554.85|2557.95|2550.65|2562.15|2554.85|2557.45|2550.15|31
1733220150000|2024-12-03 10:02:30|2557.32|2550.02|2560.54|2553.24|2561.94|2554.64|2557.32|2550.02|31
1733220160000|2024-12-03 10:02:40|2560.95|2553.65|2559.95|2552.65|2561.43|2554.13|2558.55|2551.25|40
1733220170000|2024-12-03 10:02:50|2559.5|2552.2|2558.75|2551.45|2559.95|2552.65|2557.65|2550.35|32
1733220180000|2024-12-03 10:03:00|2557.4|2550.1|2558.35|2551.05|2559.02|2551.72|2557.23|2549.93|32
1733220190000|2024-12-03 10:03:10|2558.92|2551.62|2558.32|2551.02|2559.2|2551.9|2558|2550.7|34
1733220200000|2024-12-03 10:03:20|2558.23|2550.93|2559.9|2552.6|2561.23|2553.93|2558.23|2550.93|33
1733220210000|2024-12-03 10:03:30|2559.85|2552.55|2559|2551.7|2560.7|2553.4|2559|2551.7|37
1733220220000|2024-12-03 10:03:40|2558.7|2551.4|2562.85|2555.55|2563.29|2555.99|2557.95|2550.65|38
1733220230000|2024-12-03 10:03:50|2562.9|2555.6|2560|2552.7|2562.9|2555.6|2559.75|2552.45|32
1733220240000|2024-12-03 10:04:00|2559.85|2552.55|2562.34|2555.04|2563.23|2555.93|2559.85|2552.55|35
1733220250000|2024-12-03 10:04:10|2562.36|2555.06|2562.7|2555.4|2565.1|2557.8|2561.85|2554.55|37
1733220260000|2024-12-03 10:04:20|2562.55|2555.25|2559.55|2552.25|2562.55|2555.25|2559.55|2552.25|35
1733220270000|2024-12-03 10:04:30|2559.5|2552.2|2558.05|2550.75|2560.95|2553.65|2557.5|2550.2|34
1733220280000|2024-12-03 10:04:40|2558.2|2550.9|2562.58|2555.28|2562.58|2555.28|2558.05|2550.75|36
1733220290000|2024-12-03 10:04:50|2563.12|2555.82|2566.96|2559.66|2567.51|2560.21|2563.12|2555.82|35
1733220300000|2024-12-03 10:05:00|2567|2559.7|2565|2557.7|2567.8|2560.5|2563.95|2556.65|37
1733220310000|2024-12-03 10:05:10|2565.12|2557.82|2560.82|2553.52|2565.9|2558.6|2560.82|2553.52|34
1733220320000|2024-12-03 10:05:20|2561.25|2553.95|2564.05|2556.75|2564.55|2557.25|2561.25|2553.95|39
1733220330000|2024-12-03 10:05:30|2564|2556.7|2561.85|2554.55|2564.04|2556.74|2561.85|2554.55|34
1733220340000|2024-12-03 10:05:40|2561.98|2554.68|2559.15|2551.85|2561.98|2554.68|2558.29|2550.99|33
1733220350000|2024-12-03 10:05:50|2559.1|2551.8|2555.31|2548.01|2559.1|2551.8|2555.27|2547.97|31
1733220360000|2024-12-03 10:06:00|2555.29|2547.99|2555.53|2548.23|2555.6|2548.3|2553.8|2546.5|34
1733220370000|2024-12-03 10:06:10|2555.6|2548.3|2556.73|2549.43|2556.73|2549.43|2554.7|2547.4|31
1733220380000|2024-12-03 10:06:20|2556.68|2549.38|2553.95|2546.65|2556.68|2549.38|2553.45|2546.15|32
1733220390000|2024-12-03 10:06:30|2554.1|2546.8|2552.85|2545.55|2554.47|2547.17|2552.18|2544.88|26
1733220400000|2024-12-03 10:06:40|2552.75|2545.45|2551.24|2543.94|2552.75|2545.45|2551.18|2543.88|24
1733220410000|2024-12-03 10:06:50|2551.23|2543.93|2552.52|2545.22|2553.84|2546.54|2551.23|2543.93|29
1733220420000|2024-12-03 10:07:00|2552.68|2545.38|2550.5|2543.2|2553.35|2546.05|2550.5|2543.2|28
1733220430000|2024-12-03 10:07:10|2550.4|2543.1|2550.75|2543.45|2551.55|2544.25|2550.2|2542.9|31
1733220440000|2024-12-03 10:07:20|2550.7|2543.4|2554.58|2547.28|2554.65|2547.35|2550.06|2542.76|30
1733220450000|2024-12-03 10:07:30|2554.2|2546.9|2554.32|2547.02|2554.8|2547.5|2553.45|2546.15|36
1733220460000|2024-12-03 10:07:40|2555.5|2548.2|2560.95|2553.65|2560.95|2553.65|2554.7|2547.4|37
1733220470000|2024-12-03 10:07:50|2561.81|2554.51|2560.45|2553.15|2561.81|2554.51|2559.65|2552.35|28
1733220480000|2024-12-03 10:08:00|2561.45|2554.15|2563.9|2556.6|2564.03|2556.73|2561.45|2554.15|26
1733220490000|2024-12-03 10:08:10|2564.58|2557.28|2565.48|2558.18|2567.15|2559.85|2564.58|2557.28|28
1733220500000|2024-12-03 10:08:20|2565.36|2558.06|2566.26|2558.96|2566.75|2559.45|2565.15|2557.85|33
1733220510000|2024-12-03 10:08:30|2566.32|2559.02|2566.83|2559.53|2568.57|2561.27|2566.32|2559.02|32
1733220520000|2024-12-03 10:08:40|2566.73|2559.43|2568.6|2561.3|2569.55|2562.25|2566.73|2559.43|26
1733220530000|2024-12-03 10:08:50|2568.5|2561.2|2567.24|2559.94|2568.5|2561.2|2566.45|2559.15|13
1733220540000|2024-12-03 10:09:00|2567.74|2560.44|2571.16|2563.86|2571.8|2564.5|2567.7|2560.4|35
1733220550000|2024-12-03 10:09:10|2571.32|2564.02|2575.95|2568.65|2576.45|2569.15|2571.32|2564.02|32
1733220560000|2024-12-03 10:09:20|2576.2|2568.9|2577.65|2570.35|2579.75|2572.45|2576.13|2568.83|31
1733220570000|2024-12-03 10:09:30|2578|2570.7|2578.2|2570.9|2579.7|2572.4|2577.75|2570.45|35
1733220580000|2024-12-03 10:09:40|2578.3|2571|2579.4|2572.1|2580.1|2572.8|2578.15|2570.85|29
1733220590000|2024-12-03 10:09:50|2581.78|2574.48|2587.7|2580.4|2588.44|2581.14|2581.78|2574.48|33
1733220600000|2024-12-03 10:10:00|2587.85|2580.55|2585.95|2578.65|2588.7|2581.4|2585.8|2578.5|38
1733220610000|2024-12-03 10:10:10|2586.95|2579.65|2592.15|2584.85|2593.86|2586.56|2586.95|2579.65|36
1733220620000|2024-12-03 10:10:20|2592.13|2584.83|2590.68|2583.38|2592.24|2584.94|2588.41|2581.11|39
1733220630000|2024-12-03 10:10:30|2590.24|2582.94|2593.15|2585.85|2593.74|2586.44|2588.86|2581.56|37
1733220640000|2024-12-03 10:10:40|2593.65|2586.35|2593.65|2586.35|2594.65|2587.35|2593|2585.7|22
1733220650000|2024-12-03 10:10:50|2594.15|2586.85|2591.57|2584.27|2594.15|2586.85|2590.8|2583.5|25
1733220660000|2024-12-03 10:11:00|2591.45|2584.15|2595.1|2587.8|2595.6|2588.3|2590.6|2583.3|37
1733220670000|2024-12-03 10:11:10|2595|2587.7|2593.15|2585.85|2595|2587.7|2591.25|2583.95|33
1733220680000|2024-12-03 10:11:20|2593.97|2586.67|2588.7|2581.4|2594.02|2586.72|2588.7|2581.4|37
1733220690000|2024-12-03 10:11:30|2589.01|2581.71|2591.37|2584.07|2592.39|2585.09|2588.47|2581.17|38
1733220700000|2024-12-03 10:11:40|2591.4|2584.1|2591.59|2584.29|2592.1|2584.8|2588.8|2581.5|39
1733220710000|2024-12-03 10:11:50|2591.4|2584.1|2596.58|2589.28|2597.03|2589.73|2591.1|2583.8|34
1733220720000|2024-12-03 10:12:00|2596.65|2589.35|2597.53|2590.23|2597.53|2590.23|2595.45|2588.15|35
1733220730000|2024-12-03 10:12:10|2597.8|2590.5|2597.6|2590.3|2598.2|2590.9|2597.35|2590.05|26
1733220740000|2024-12-03 10:12:20|2597.7|2590.4|2600.33|2593.03|2600.75|2593.45|2597.5|2590.2|27
1733220750000|2024-12-03 10:12:30|2600.25|2592.95|2600.83|2593.53|2601.9|2594.6|2599.3|2592|37
1733220760000|2024-12-03 10:12:40|2601.32|2594.02|2600.5|2593.2|2601.7|2594.4|2600.5|2593.2|32
1733220770000|2024-12-03 10:12:50|2600.45|2593.15|2597.15|2589.85|2600.65|2593.35|2596.85|2589.55|35
1733220780000|2024-12-03 10:13:00|2596.8|2589.5|2598.1|2590.8|2600.75|2593.45|2596|2588.7|39
1733220790000|2024-12-03 10:13:10|2597.9|2590.6|2598|2590.7|2599.1|2591.8|2595.65|2588.35|37
1733220800000|2024-12-03 10:13:20|2598.08|2590.78|2597.95|2590.65|2599.3|2592|2597.08|2589.78|37
1733220810000|2024-12-03 10:13:30|2597.9|2590.6|2599.6|2592.3|2601.15|2593.85|2597.15|2589.85|30
1733220820000|2024-12-03 10:13:40|2599.88|2592.58|2600.85|2593.55|2600.85|2593.55|2598.18|2590.88|32
1733220830000|2024-12-03 10:13:50|2601.4|2594.1|2601|2593.7|2601.75|2594.45|2600.15|2592.85|30
1733220840000|2024-12-03 10:14:00|2600.85|2593.55|2602.15|2594.85|2602.15|2594.85|2600.18|2592.88|32
1733220850000|2024-12-03 10:14:10|2602.9|2595.6|2602.2|2594.9|2603.05|2595.75|2602.05|2594.75|36
1733220860000|2024-12-03 10:14:20|2602.09|2594.79|2603.29|2595.99|2603.8|2596.5|2602.05|2594.75|26
1733220870000|2024-12-03 10:14:30|2603.23|2595.93|2601.4|2594.1|2603.9|2596.6|2601.4|2594.1|32
1733220880000|2024-12-03 10:14:40|2600.9|2593.6|2601.75|2594.45|2602.49|2595.19|2599.95|2592.65|35
1733220890000|2024-12-03 10:14:50|2602.05|2594.75|2601.15|2593.85|2602.05|2594.75|2600.05|2592.75|35
1733220900000|2024-12-03 10:15:00|2601.18|2593.88|2603.7|2596.4|2603.7|2596.4|2600.7|2593.4|33
1733220910000|2024-12-03 10:15:10|2603.8|2596.5|2602.93|2595.63|2603.8|2596.5|2602.13|2594.83|36
1733220920000|2024-12-03 10:15:20|2603|2595.7|2603.7|2596.4|2603.95|2596.65|2602.24|2594.94|27
1733220930000|2024-12-03 10:15:30|2606.78|2599.48|2610.03|2602.73|2610.55|2603.25|2606.78|2599.48|33
1733220940000|2024-12-03 10:15:40|2610.01|2602.71|2619.4|2612.1|2619.4|2612.1|2610.01|2602.71|39
1733220950000|2024-12-03 10:15:50|2618.7|2611.4|2619.9|2612.6|2620.75|2613.45|2618.04|2610.74|37
1733220960000|2024-12-03 10:16:00|2620.15|2612.85|2625.75|2618.45|2625.75|2618.45|2616.87|2609.57|38
1733220970000|2024-12-03 10:16:10|2627.3|2620|2614.15|2606.85|2627.3|2620|2614.15|2606.85|37
1733220980000|2024-12-03 10:16:20|2612.16|2604.86|2611.15|2603.85|2612.43|2605.13|2610.55|2603.25|38
1733220990000|2024-12-03 10:16:30|2611.06|2603.76|2613.85|2606.55|2616.63|2609.33|2610.96|2603.66|35
1733221000000|2024-12-03 10:16:40|2613.35|2606.05|2618.3|2611|2619.15|2611.85|2613.35|2606.05|37
1733221010000|2024-12-03 10:16:50|2618.8|2611.5|2615.01|2607.71|2618.8|2611.5|2613.83|2606.53|34
1733221020000|2024-12-03 10:17:00|2614.55|2607.25|2611.65|2604.35|2614.9|2607.6|2611.15|2603.85|37
1733221030000|2024-12-03 10:17:10|2611.75|2604.45|2607.19|2599.89|2611.75|2604.45|2606.07|2598.77|35
1733221040000|2024-12-03 10:17:20|2607.15|2599.85|2608.83|2601.53|2610.62|2603.32|2607.15|2599.85|37
1733221050000|2024-12-03 10:17:30|2608.44|2601.14|2611.4|2604.1|2613.45|2606.15|2608.44|2601.14|35
1733221060000|2024-12-03 10:17:40|2610.9|2603.6|2611.04|2603.74|2611.17|2603.87|2609.2|2601.9|37
1733221070000|2024-12-03 10:17:50|2611.2|2603.9|2607.55|2600.25|2611.9|2604.6|2607.4|2600.1|32
1733221080000|2024-12-03 10:18:00|2608.13|2600.83|2618.65|2611.35|2619.65|2612.35|2605.44|2598.14|38
1733221090000|2024-12-03 10:18:10|2618.05|2610.75|2616.1|2608.8|2625.95|2618.65|2616.07|2608.77|35
1733221100000|2024-12-03 10:18:20|2616.45|2609.15|2614.11|2606.81|2616.45|2609.15|2613.9|2606.6|37
1733221110000|2024-12-03 10:18:30|2614.55|2607.25|2612.8|2605.5|2614.55|2607.25|2612.47|2605.17|37
1733221120000|2024-12-03 10:18:40|2612.85|2605.55|2619.64|2612.34|2620.02|2612.72|2612.43|2605.13|38
1733221130000|2024-12-03 10:18:50|2619.62|2612.32|2623.39|2616.09|2624.17|2616.87|2616.55|2609.25|39
1733221140000|2024-12-03 10:19:00|2623.58|2616.28|2617.8|2610.5|2623.75|2616.45|2617.8|2610.5|39
1733221150000|2024-12-03 10:19:10|2618.9|2611.6|2617.05|2609.75|2618.95|2611.65|2616.57|2609.27|37
1733221160000|2024-12-03 10:19:20|2618|2610.7|2614.78|2607.48|2618|2610.7|2614.75|2607.45|33
1733221170000|2024-12-03 10:19:30|2615.03|2607.73|2614.98|2607.68|2616.5|2609.2|2614.45|2607.15|31
1733221180000|2024-12-03 10:19:40|2614.88|2607.58|2605.74|2598.44|2615.15|2607.85|2604.43|2597.13|39
1733221190000|2024-12-03 10:19:50|2606|2598.7|2599.45|2592.15|2606.05|2598.75|2599.45|2592.15|40
1733221200000|2024-12-03 10:20:00|2599.5|2592.2|2596|2588.7|2599.5|2592.2|2596|2588.7|37
1733221210000|2024-12-03 10:20:10|2595.7|2588.4|2595.24|2587.94|2596.15|2588.85|2593.88|2586.58|34
1733221220000|2024-12-03 10:20:20|2595.8|2588.5|2595.83|2588.53|2602.15|2594.85|2595.13|2587.83|38
1733221230000|2024-12-03 10:20:30|2596.1|2588.8|2596.74|2589.44|2598.37|2591.07|2596.1|2588.8|36
1733221240000|2024-12-03 10:20:40|2596.65|2589.35|2596|2588.7|2596.65|2589.35|2594.64|2587.34|33
1733221250000|2024-12-03 10:20:50|2595.5|2588.2|2588.99|2581.69|2595.5|2588.2|2588.87|2581.57|29
1733221260000|2024-12-03 10:21:00|2589.68|2582.38|2589.68|2582.38|2590.1|2582.8|2586.8|2579.5|35
1733221270000|2024-12-03 10:21:10|2589.95|2582.65|2586.65|2579.35|2589.95|2582.65|2586.23|2578.93|31
1733221280000|2024-12-03 10:21:20|2586.41|2579.11|2588.35|2581.05|2588.35|2581.05|2584.78|2577.48|34
1733221290000|2024-12-03 10:21:30|2588.45|2581.15|2594.78|2587.48|2595.15|2587.85|2588.45|2581.15|35
1733221300000|2024-12-03 10:21:40|2594.65|2587.35|2593.78|2586.48|2594.85|2587.55|2591.18|2583.88|32
1733221310000|2024-12-03 10:21:50|2593.95|2586.65|2596.65|2589.35|2596.65|2589.35|2592.22|2584.92|34
1733221320000|2024-12-03 10:22:00|2596.71|2589.41|2597|2589.7|2597|2589.7|2595|2587.7|37
1733221330000|2024-12-03 10:22:10|2597.15|2589.85|2602.65|2595.35|2605.35|2598.05|2597.15|2589.85|37
1733221340000|2024-12-03 10:22:20|2602.95|2595.65|2603.7|2596.4|2604.45|2597.15|2602.2|2594.9|31
1733221350000|2024-12-03 10:22:30|2603.75|2596.45|2599.1|2591.8|2603.75|2596.45|2597.03|2589.73|31
1733221360000|2024-12-03 10:22:40|2599.13|2591.83|2598.83|2591.53|2599.47|2592.17|2597.85|2590.55|37
1733221370000|2024-12-03 10:22:50|2598.91|2591.61|2601.95|2594.65|2601.95|2594.65|2598.91|2591.61|32
1733221380000|2024-12-03 10:23:00|2601.85|2594.55|2600.65|2593.35|2602.7|2595.4|2598.6|2591.3|37
1733221390000|2024-12-03 10:23:10|2600.7|2593.4|2602.18|2594.88|2603.85|2596.55|2600.08|2592.78|31
1733221400000|2024-12-03 10:23:20|2602.1|2594.8|2604.65|2597.35|2606.75|2599.45|2602.1|2594.8|36
1733221410000|2024-12-03 10:23:30|2604.04|2596.74|2600.65|2593.35|2604.26|2596.96|2600.15|2592.85|36
1733221420000|2024-12-03 10:23:40|2601.1|2593.8|2603.05|2595.75|2604.7|2597.4|2600.55|2593.25|37
1733221430000|2024-12-03 10:23:50|2603|2595.7|2602.48|2595.18|2603.2|2595.9|2600.35|2593.05|34
1733221440000|2024-12-03 10:24:00|2602.53|2595.23|2603.08|2595.78|2604.79|2597.49|2602.53|2595.23|37
1733221450000|2024-12-03 10:24:10|2603.2|2595.9|2605.9|2598.6|2606.3|2599|2603.15|2595.85|34
1733221460000|2024-12-03 10:24:20|2605.82|2598.52|2608.24|2600.94|2609.7|2602.4|2605|2597.7|36
1733221470000|2024-12-03 10:24:30|2608.45|2601.15|2606.1|2598.8|2608.95|2601.65|2606.09|2598.79|25
1733221480000|2024-12-03 10:24:40|2607.75|2600.45|2607.9|2600.6|2607.92|2600.62|2604.1|2596.8|39
1733221490000|2024-12-03 10:24:50|2607.95|2600.65|2612.35|2605.05|2612.54|2605.24|2607.95|2600.65|32
1733221500000|2024-12-03 10:25:00|2611.9|2604.6|2608.94|2601.64|2612.48|2605.18|2608.13|2600.83|37
1733221510000|2024-12-03 10:25:10|2608.25|2600.95|2610.1|2602.8|2612.69|2605.39|2608.25|2600.95|31
1733221520000|2024-12-03 10:25:20|2610.05|2602.75|2602.26|2594.96|2610.45|2603.15|2602.26|2594.96|35
1733221530000|2024-12-03 10:25:30|2602.15|2594.85|2603.15|2595.85|2603.95|2596.65|2600.65|2593.35|38
1733221540000|2024-12-03 10:25:40|2603.18|2595.88|2604.3|2597|2604.83|2597.53|2602.2|2594.9|35
1733221550000|2024-12-03 10:25:50|2604.05|2596.75|2600.79|2593.49|2604.05|2596.75|2598.15|2590.85|39
1733221560000|2024-12-03 10:26:00|2600.8|2593.5|2597.15|2589.85|2600.8|2593.5|2597.15|2589.85|39
1733221570000|2024-12-03 10:26:10|2597.23|2589.93|2596.35|2589.05|2598.9|2591.6|2596.15|2588.85|36
1733221580000|2024-12-03 10:26:20|2597.69|2590.39|2594.8|2587.5|2597.69|2590.39|2594.15|2586.85|34
1733221590000|2024-12-03 10:26:30|2594.85|2587.55|2594.15|2586.85|2594.85|2587.55|2593.21|2585.91|32
1733221600000|2024-12-03 10:26:40|2594.04|2586.74|2594.72|2587.42|2596.8|2589.5|2594.04|2586.74|37
1733221610000|2024-12-03 10:26:50|2594.85|2587.55|2591.35|2584.05|2595.85|2588.55|2591.29|2583.99|36
1733221620000|2024-12-03 10:27:00|2592.25|2584.95|2589.75|2582.45|2592.25|2584.95|2587.32|2580.02|26
1733221630000|2024-12-03 10:27:10|2589.65|2582.35|2593.2|2585.9|2593.2|2585.9|2589.35|2582.05|34
1733221640000|2024-12-03 10:27:20|2593.18|2585.88|2592.6|2585.3|2593.7|2586.4|2591.55|2584.25|26
1733221650000|2024-12-03 10:27:30|2592.9|2585.6|2597.25|2589.95|2597.25|2589.95|2592.9|2585.6|28
1733221660000|2024-12-03 10:27:40|2597.8|2590.5|2600.4|2593.1|2600.69|2593.39|2597.11|2589.81|28
1733221670000|2024-12-03 10:27:50|2599.27|2591.97|2601.8|2594.5|2601.8|2594.5|2599|2591.7|33
1733221680000|2024-12-03 10:28:00|2602.1|2594.8|2600.85|2593.55|2602.1|2594.8|2599|2591.7|26
1733221690000|2024-12-03 10:28:10|2601.35|2594.05|2596.6|2589.3|2601.35|2594.05|2594.05|2586.75|36
1733221700000|2024-12-03 10:28:20|2596.5|2589.2|2591.39|2584.09|2597|2589.7|2591.35|2584.05|31
1733221710000|2024-12-03 10:28:30|2591.87|2584.57|2588.13|2580.83|2591.87|2584.57|2588.13|2580.83|34
1733221720000|2024-12-03 10:28:40|2588.2|2580.9|2584.13|2576.83|2589.65|2582.35|2584.13|2576.83|23
1733221730000|2024-12-03 10:28:50|2584.11|2576.81|2583.18|2575.88|2584.75|2577.45|2583.18|2575.88|25
1733221740000|2024-12-03 10:29:00|2583.23|2575.93|2586.07|2578.77|2588|2580.7|2583.18|2575.88|36
1733221750000|2024-12-03 10:29:10|2586.09|2578.79|2590.66|2583.36|2590.66|2583.36|2586.09|2578.79|33
1733221760000|2024-12-03 10:29:20|2591.57|2584.27|2595.35|2588.05|2595.35|2588.05|2590.55|2583.25|30
1733221770000|2024-12-03 10:29:30|2595.4|2588.1|2594.15|2586.85|2596|2588.7|2593.55|2586.25|33
1733221780000|2024-12-03 10:29:40|2594.3|2587|2603.18|2595.88|2603.7|2596.4|2594.24|2586.94|27
1733221790000|2024-12-03 10:29:50|2603.7|2596.4|2597.65|2590.35|2605.35|2598.05|2597.15|2589.85|33
1733221800000|2024-12-03 10:30:00|2598|2590.7|2597.73|2590.43|2598.65|2591.35|2596.35|2589.05|30
1733221810000|2024-12-03 10:30:10|2597.94|2590.64|2592.65|2585.35|2597.94|2590.64|2592.45|2585.15|29
1733221820000|2024-12-03 10:30:20|2592.51|2585.21|2588.38|2581.08|2592.6|2585.3|2587.5|2580.2|35
1733221830000|2024-12-03 10:30:30|2588.55|2581.25|2593.13|2585.83|2593.74|2586.44|2588.05|2580.75|33
1733221840000|2024-12-03 10:30:40|2593.8|2586.5|2590.18|2582.88|2593.8|2586.5|2589.45|2582.15|30
1733221850000|2024-12-03 10:30:50|2590.85|2583.55|2586.11|2578.81|2591.67|2584.37|2586.11|2578.81|29
1733221860000|2024-12-03 10:31:00|2586.15|2578.85|2586.23|2578.93|2587.84|2580.54|2585.05|2577.75|36
1733221870000|2024-12-03 10:31:10|2586.5|2579.2|2586.26|2578.96|2587.85|2580.55|2586.09|2578.79|33
1733221880000|2024-12-03 10:31:20|2586.32|2579.02|2587.65|2580.35|2588.6|2581.3|2585.15|2577.85|33
1733221890000|2024-12-03 10:31:30|2587.11|2579.81|2585.07|2577.77|2587.65|2580.35|2583.9|2576.6|30
1733221900000|2024-12-03 10:31:40|2585.15|2577.85|2584.15|2576.85|2585.8|2578.5|2583.9|2576.6|26
1733221910000|2024-12-03 10:31:50|2583.95|2576.65|2583.87|2576.57|2584.26|2576.96|2582.03|2574.73|27
1733221920000|2024-12-03 10:32:00|2583.81|2576.51|2584.79|2577.49|2585.1|2577.8|2582.4|2575.1|29
1733221930000|2024-12-03 10:32:10|2584.1|2576.8|2584.15|2576.85|2584.72|2577.42|2583.15|2575.85|30
1733221940000|2024-12-03 10:32:20|2584.05|2576.75|2579.49|2572.19|2584.05|2576.75|2578.5|2571.2|28
1733221950000|2024-12-03 10:32:30|2578.55|2571.25|2579.67|2572.37|2579.82|2572.52|2577.13|2569.83|34
1733221960000|2024-12-03 10:32:40|2579.75|2572.45|2580.07|2572.77|2583.05|2575.75|2579.75|2572.45|35
1733221970000|2024-12-03 10:32:50|2580.76|2573.46|2579.55|2572.25|2581.4|2574.1|2578.95|2571.65|31
1733221980000|2024-12-03 10:33:00|2578.75|2571.45|2582.28|2574.98|2582.9|2575.6|2578.75|2571.45|30
1733221990000|2024-12-03 10:33:10|2582.33|2575.03|2582.45|2575.15|2584.73|2577.43|2582.25|2574.95|31
1733222000000|2024-12-03 10:33:20|2583.45|2576.15|2582.4|2575.1|2585.79|2578.49|2582.18|2574.88|27
1733222010000|2024-12-03 10:33:30|2582.45|2575.15|2586.23|2578.93|2587.3|2580|2582.45|2575.15|33
1733222020000|2024-12-03 10:33:40|2586.22|2578.92|2585.15|2577.85|2586.32|2579.02|2585.1|2577.8|22
1733222030000|2024-12-03 10:33:50|2585.4|2578.1|2587|2579.7|2589.63|2582.33|2583.1|2575.8|33
1733222040000|2024-12-03 10:34:00|2586.9|2579.6|2587.4|2580.1|2587.45|2580.15|2584.95|2577.65|23
1733222050000|2024-12-03 10:34:10|2587.2|2579.9|2583.04|2575.74|2587.35|2580.05|2582.2|2574.9|36
1733222060000|2024-12-03 10:34:20|2583.09|2575.79|2585.2|2577.9|2585.93|2578.63|2582.1|2574.8|28
1733222070000|2024-12-03 10:34:30|2585.3|2578|2587.2|2579.9|2587.2|2579.9|2584.55|2577.25|30
1733222080000|2024-12-03 10:34:40|2587.23|2579.93|2584.05|2576.75|2587.23|2579.93|2583.65|2576.35|33
1733222090000|2024-12-03 10:34:50|2583.95|2576.65|2584.5|2577.2|2585.1|2577.8|2583.95|2576.65|31
1733222100000|2024-12-03 10:35:00|2584.7|2577.4|2586.15|2578.85|2588.25|2580.95|2584.7|2577.4|37
1733222110000|2024-12-03 10:35:10|2586.25|2578.95|2585.65|2578.35|2589.6|2582.3|2585.65|2578.35|36
1733222120000|2024-12-03 10:35:20|2585.75|2578.45|2584.05|2576.75|2586.8|2579.5|2583.7|2576.4|35
1733222130000|2024-12-03 10:35:30|2583.6|2576.3|2583.6|2576.3|2584.15|2576.85|2580.8|2573.5|33
1733222140000|2024-12-03 10:35:40|2583.2|2575.9|2583.85|2576.55|2583.85|2576.55|2582.18|2574.88|29
1733222150000|2024-12-03 10:35:50|2585.37|2578.07|2585.5|2578.2|2587.23|2579.93|2585.35|2578.05|35
1733222160000|2024-12-03 10:36:00|2585.85|2578.55|2582.75|2575.45|2585.85|2578.55|2582.1|2574.8|36
1733222170000|2024-12-03 10:36:10|2582.8|2575.5|2581.6|2574.3|2583.6|2576.3|2581.25|2573.95|32
1733222180000|2024-12-03 10:36:20|2581.55|2574.25|2580.15|2572.85|2581.6|2574.3|2580.09|2572.79|24
1733222190000|2024-12-03 10:36:30|2579.45|2572.15|2580.1|2572.8|2580.51|2573.21|2578.85|2571.55|18
1733222200000|2024-12-03 10:36:40|2580.05|2572.75|2577.21|2569.91|2581.31|2574.01|2577.2|2569.9|25
1733222210000|2024-12-03 10:36:50|2577.15|2569.85|2577.5|2570.2|2578.55|2571.25|2576.8|2569.5|28
1733222220000|2024-12-03 10:37:00|2577.15|2569.85|2578|2570.7|2578.7|2571.4|2576.65|2569.35|17
1733222230000|2024-12-03 10:37:10|2577.85|2570.55|2580.4|2573.1|2581.94|2574.64|2577.55|2570.25|30
1733222240000|2024-12-03 10:37:20|2580.65|2573.35|2579.1|2571.8|2580.65|2573.35|2577.7|2570.4|32
1733222250000|2024-12-03 10:37:30|2579.21|2571.91|2577.21|2569.91|2580.77|2573.47|2577.1|2569.8|33
1733222260000|2024-12-03 10:37:40|2577.4|2570.1|2576.9|2569.6|2579.8|2572.5|2576.9|2569.6|31
1733222270000|2024-12-03 10:37:50|2576.7|2569.4|2574|2566.7|2578.18|2570.88|2573.26|2565.96|32
1733222280000|2024-12-03 10:38:00|2573.4|2566.1|2575.1|2567.8|2576.49|2569.19|2573.4|2566.1|31
1733222290000|2024-12-03 10:38:10|2575.15|2567.85|2575.45|2568.15|2576.45|2569.15|2574.1|2566.8|28
1733222300000|2024-12-03 10:38:20|2576.45|2569.15|2571.65|2564.35|2576.45|2569.15|2571.5|2564.2|29
1733222310000|2024-12-03 10:38:30|2572.15|2564.85|2574.15|2566.85|2574.65|2567.35|2571.4|2564.1|22
1733222320000|2024-12-03 10:38:40|2574.1|2566.8|2579.15|2571.85|2579.15|2571.85|2574.1|2566.8|21
1733222330000|2024-12-03 10:38:50|2580.09|2572.79|2584.4|2577.1|2584.59|2577.29|2580.09|2572.79|28
1733222340000|2024-12-03 10:39:00|2584.09|2576.79|2583.15|2575.85|2585.65|2578.35|2582.65|2575.35|24
1733222350000|2024-12-03 10:39:10|2583.65|2576.35|2581.65|2574.35|2584.77|2577.47|2581.65|2574.35|16
1733222360000|2024-12-03 10:39:20|2582|2574.7|2582.15|2574.85|2583.65|2576.35|2581.5|2574.2|27
1733222370000|2024-12-03 10:39:30|2582.1|2574.8|2581.15|2573.85|2584.2|2576.9|2581.15|2573.85|17
1733222380000|2024-12-03 10:39:40|2581.65|2574.35|2574.6|2567.3|2581.65|2574.35|2574.45|2567.15|17
1733222390000|2024-12-03 10:39:50|2575.51|2568.21|2577.95|2570.65|2578.45|2571.15|2575.2|2567.9|31
1733222400000|2024-12-03 10:40:00|2578.25|2570.95|2578.49|2571.19|2579.3|2572|2577.13|2569.83|28
1733222410000|2024-12-03 10:40:10|2578.65|2571.35|2580.65|2573.35|2581.65|2574.35|2577.11|2569.81|29
1733222420000|2024-12-03 10:40:20|2581.15|2573.85|2580.15|2572.85|2581.15|2573.85|2578.15|2570.85|20
1733222430000|2024-12-03 10:40:30|2580.65|2573.35|2582.09|2574.79|2583.5|2576.2|2578.65|2571.35|25
1733222440000|2024-12-03 10:40:40|2582.5|2575.2|2578.49|2571.19|2582.65|2575.35|2577.15|2569.85|19
1733222450000|2024-12-03 10:40:50|2578.65|2571.35|2575.7|2568.4|2578.81|2571.51|2575.7|2568.4|23
1733222460000|2024-12-03 10:41:00|2576.7|2569.4|2571.15|2563.85|2576.7|2569.4|2570.99|2563.69|21
1733222470000|2024-12-03 10:41:10|2571.07|2563.77|2572.15|2564.85|2573.21|2565.91|2571.07|2563.77|26
1733222480000|2024-12-03 10:41:20|2573.15|2565.85|2574.65|2567.35|2576.19|2568.89|2573.15|2565.85|30
1733222490000|2024-12-03 10:41:30|2573.65|2566.35|2577.15|2569.85|2577.15|2569.85|2573.15|2565.85|20
1733222500000|2024-12-03 10:41:40|2576.65|2569.35|2572.55|2565.25|2576.65|2569.35|2571.13|2563.83|25
1733222510000|2024-12-03 10:41:50|2571.65|2564.35|2572.15|2564.85|2572.6|2565.3|2571.65|2564.35|27
1733222520000|2024-12-03 10:42:00|2572.24|2564.94|2571.65|2564.35|2573.64|2566.34|2571.65|2564.35|18
1733222530000|2024-12-03 10:42:10|2571.5|2564.2|2571.35|2564.05|2571.65|2564.35|2570.2|2562.9|10
1733222540000|2024-12-03 10:42:20|2571.19|2563.89|2570.15|2562.85|2571.65|2564.35|2569.65|2562.35|9
1733222550000|2024-12-03 10:42:30|2569.15|2561.85|2568.65|2561.35|2569.15|2561.85|2568.65|2561.35|2
1733222560000|2024-12-03 10:42:40|2570.15|2562.85|2567.15|2559.85|2570.15|2562.85|2566.83|2559.53|23
1733222570000|2024-12-03 10:42:50|2568.05|2560.75|2566.65|2559.35|2568.67|2561.37|2566.65|2559.35|27
1733222580000|2024-12-03 10:43:00|2567.85|2560.55|2568.25|2560.95|2569.33|2562.03|2567.1|2559.8|32
1733222590000|2024-12-03 10:43:10|2569.04|2561.74|2571.52|2564.22|2571.55|2564.25|2568.07|2560.77|27
1733222600000|2024-12-03 10:43:20|2571.13|2563.83|2569.15|2561.85|2571.15|2563.85|2568.65|2561.35|16
1733222610000|2024-12-03 10:43:30|2569.05|2561.75|2570.15|2562.85|2570.65|2563.35|2568.45|2561.15|26
1733222620000|2024-12-03 10:43:40|2570.13|2562.83|2565.4|2558.1|2570.18|2562.88|2565.4|2558.1|20
1733222630000|2024-12-03 10:43:50|2566.2|2558.9|2567.25|2559.95|2567.46|2560.16|2565.4|2558.1|19
1733222640000|2024-12-03 10:44:00|2567.5|2560.2|2568.15|2560.85|2569.4|2562.1|2567.13|2559.83|26
1733222650000|2024-12-03 10:44:10|2568.11|2560.81|2569.45|2562.15|2570.55|2563.25|2566.65|2559.35|31
1733222660000|2024-12-03 10:44:20|2569.4|2562.1|2566.4|2559.1|2569.45|2562.15|2565.7|2558.4|25
1733222670000|2024-12-03 10:44:30|2565.4|2558.1|2562.45|2555.15|2566.4|2559.1|2562.45|2555.15|20
1733222680000|2024-12-03 10:44:40|2562.95|2555.65|2563.24|2555.94|2565.45|2558.15|2562.45|2555.15|24
1733222690000|2024-12-03 10:44:50|2565|2557.7|2562.5|2555.2|2565.06|2557.76|2562.5|2555.2|24
1733222700000|2024-12-03 10:45:00|2563|2555.7|2562.45|2555.15|2563.65|2556.35|2562.45|2555.15|18
1733222710000|2024-12-03 10:45:10|2562.65|2555.35|2563.45|2556.15|2564.9|2557.6|2562.65|2555.35|24
1733222720000|2024-12-03 10:45:20|2564.1|2556.8|2565.9|2558.6|2565.9|2558.6|2563.18|2555.88|33
1733222730000|2024-12-03 10:45:30|2565.35|2558.05|2564.6|2557.3|2566.25|2558.95|2564.6|2557.3|19
1733222740000|2024-12-03 10:45:40|2565.45|2558.15|2565.65|2558.35|2566.4|2559.1|2565.41|2558.11|22
1733222750000|2024-12-03 10:45:50|2566.49|2559.19|2567.04|2559.74|2567.6|2560.3|2566.07|2558.77|22
1733222760000|2024-12-03 10:46:00|2567.3|2560|2566.45|2559.15|2569.32|2562.02|2565.65|2558.35|25
1733222770000|2024-12-03 10:46:10|2565.45|2558.15|2565.54|2558.24|2566.45|2559.15|2562.55|2555.25|34
1733222780000|2024-12-03 10:46:20|2565.15|2557.85|2564.1|2556.8|2566.48|2559.18|2564.1|2556.8|28
1733222790000|2024-12-03 10:46:30|2563.6|2556.3|2565.4|2558.1|2566.15|2558.85|2563.6|2556.3|30
1733222800000|2024-12-03 10:46:40|2565.95|2558.65|2568|2560.7|2571.35|2564.05|2565.95|2558.65|33
1733222810000|2024-12-03 10:46:50|2568.05|2560.75|2565.7|2558.4|2568.05|2560.75|2565.7|2558.4|29
1733222820000|2024-12-03 10:47:00|2565.85|2558.55|2565.35|2558.05|2566.97|2559.67|2565.05|2557.75|27
1733222830000|2024-12-03 10:47:10|2565.4|2558.1|2560.55|2553.25|2566.05|2558.75|2560.55|2553.25|36
1733222840000|2024-12-03 10:47:20|2560.05|2552.75|2560.45|2553.15|2562.9|2555.6|2560|2552.7|28
1733222850000|2024-12-03 10:47:30|2560.4|2553.1|2560.45|2553.15|2562.1|2554.8|2560.13|2552.83|29
1733222860000|2024-12-03 10:47:40|2560.55|2553.25|2558.65|2551.35|2560.6|2553.3|2558.15|2550.85|23
1733222870000|2024-12-03 10:47:50|2557.75|2550.45|2554.32|2547.02|2557.87|2550.57|2554.32|2547.02|33
1733222880000|2024-12-03 10:48:00|2554.45|2547.15|2552.85|2545.55|2555.15|2547.85|2552.85|2545.55|29
1733222890000|2024-12-03 10:48:10|2552.97|2545.67|2554.15|2546.85|2555.68|2548.38|2552.97|2545.67|35
1733222900000|2024-12-03 10:48:20|2553.95|2546.65|2552.18|2544.88|2554.05|2546.75|2552.13|2544.83|18
1733222910000|2024-12-03 10:48:30|2552.45|2545.15|2553.35|2546.05|2553.85|2546.55|2552.45|2545.15|24
1733222920000|2024-12-03 10:48:40|2553.85|2546.55|2551.6|2544.3|2554.79|2547.49|2551.6|2544.3|21
1733222930000|2024-12-03 10:48:50|2550.6|2543.3|2548.68|2541.38|2551.45|2544.15|2547.8|2540.5|25
1733222940000|2024-12-03 10:49:00|2548.65|2541.35|2548.93|2541.63|2550.21|2542.91|2548.35|2541.05|32
1733222950000|2024-12-03 10:49:10|2548.95|2541.65|2545.85|2538.55|2548.95|2541.65|2545.85|2538.55|27
1733222960000|2024-12-03 10:49:20|2545.7|2538.4|2544.35|2537.05|2546.2|2538.9|2543.1|2535.8|33
1733222970000|2024-12-03 10:49:30|2543.35|2536.05|2543|2535.7|2544.55|2537.25|2542.85|2535.55|30
1733222980000|2024-12-03 10:49:40|2542.95|2535.65|2541.5|2534.2|2543.65|2536.35|2541.5|2534.2|18
1733222990000|2024-12-03 10:49:50|2541.27|2533.97|2537.72|2530.42|2541.27|2533.97|2537.65|2530.35|37
1733223000000|2024-12-03 10:50:00|2537.93|2530.63|2535.45|2528.15|2537.93|2530.63|2535.45|2528.15|27
1733223010000|2024-12-03 10:50:10|2535.15|2527.85|2530.15|2522.85|2535.15|2527.85|2530.15|2522.85|26
1733223020000|2024-12-03 10:50:20|2529.5|2522.2|2526.95|2519.65|2529.55|2522.25|2526.21|2518.91|28
1733223030000|2024-12-03 10:50:30|2526.68|2519.38|2523.05|2515.75|2528.01|2520.71|2522.97|2515.67|39
1733223040000|2024-12-03 10:50:40|2523.75|2516.45|2518.55|2511.25|2523.75|2516.45|2517.9|2510.6|37
1733223050000|2024-12-03 10:50:50|2518.65|2511.35|2514.26|2506.96|2518.95|2511.65|2513.3|2506|36
1733223060000|2024-12-03 10:51:00|2514.32|2507.02|2512.9|2505.6|2517.15|2509.85|2512.15|2504.85|37
1733223070000|2024-12-03 10:51:10|2512.26|2504.96|2512.26|2504.96|2512.85|2505.55|2509.15|2501.85|34
1733223080000|2024-12-03 10:51:20|2513.17|2505.87|2508.99|2501.69|2513.7|2506.4|2508.12|2500.82|36
1733223090000|2024-12-03 10:51:30|2508.59|2501.29|2512.25|2504.95|2513.25|2505.95|2508.58|2501.28|36
1733223100000|2024-12-03 10:51:40|2512.26|2504.96|2507.65|2500.35|2512.26|2504.96|2505.9|2498.6|38
1733223110000|2024-12-03 10:51:50|2507.6|2500.3|2508.85|2501.55|2508.85|2501.55|2506.2|2498.9|36
1733223120000|2024-12-03 10:52:00|2509.05|2501.75|2503.65|2496.35|2509.05|2501.75|2503.65|2496.35|38
1733223130000|2024-12-03 10:52:10|2504.18|2496.88|2510.89|2503.59|2511.08|2503.78|2503.69|2496.39|39
1733223140000|2024-12-03 10:52:20|2511.24|2503.94|2503.09|2495.79|2511.68|2504.38|2502.52|2495.22|38
1733223150000|2024-12-03 10:52:30|2502.47|2495.17|2500.95|2493.65|2503.21|2495.91|2500.21|2492.91|38
1733223160000|2024-12-03 10:52:40|2500.4|2493.1|2503.08|2495.78|2503.08|2495.78|2499.65|2492.35|40
1733223170000|2024-12-03 10:52:50|2502.79|2495.49|2502.76|2495.46|2503.85|2496.55|2500.47|2493.17|39
1733223180000|2024-12-03 10:53:00|2501.78|2494.48|2501.13|2493.83|2503.45|2496.15|2499.8|2492.5|40
1733223190000|2024-12-03 10:53:10|2500.02|2492.72|2503.93|2496.63|2504.2|2496.9|2498.4|2491.1|38
1733223200000|2024-12-03 10:53:20|2503.5|2496.2|2500.35|2493.05|2503.95|2496.65|2500.14|2492.84|38
1733223210000|2024-12-03 10:53:30|2500.49|2493.19|2499.53|2492.23|2500.52|2493.22|2497.5|2490.2|37
1733223220000|2024-12-03 10:53:40|2499.67|2492.37|2504.55|2497.25|2507.65|2500.35|2499.36|2492.06|38
1733223230000|2024-12-03 10:53:50|2504.3|2497|2502.9|2495.6|2504.86|2497.56|2502.25|2494.95|39
1733223240000|2024-12-03 10:54:00|2503.45|2496.15|2507.15|2499.85|2508.03|2500.73|2503.45|2496.15|36
1733223250000|2024-12-03 10:54:10|2506.74|2499.44|2503.15|2495.85|2506.95|2499.65|2502.52|2495.22|40
1733223260000|2024-12-03 10:54:20|2502.05|2494.75|2508.17|2500.87|2509.7|2502.4|2501.9|2494.6|39
1733223270000|2024-12-03 10:54:30|2508.06|2500.76|2512.02|2504.72|2512.02|2504.72|2508.06|2500.76|40
1733223280000|2024-12-03 10:54:40|2511.63|2504.33|2509.34|2502.04|2513.2|2505.9|2505.52|2498.22|38
1733223290000|2024-12-03 10:54:50|2509.4|2502.1|2505.1|2497.8|2509.8|2502.5|2504.62|2497.32|40
1733223300000|2024-12-03 10:55:00|2505.65|2498.35|2503.8|2496.5|2507.13|2499.83|2503.8|2496.5|40
1733223310000|2024-12-03 10:55:10|2502.25|2494.95|2503.45|2496.15|2504.09|2496.79|2501.7|2494.4|39
1733223320000|2024-12-03 10:55:20|2502.68|2495.38|2503|2495.7|2504.15|2496.85|2501|2493.7|38
1733223330000|2024-12-03 10:55:30|2503.76|2496.46|2499.68|2492.38|2503.76|2496.46|2496.65|2489.35|40
1733223340000|2024-12-03 10:55:40|2499.3|2492|2501.82|2494.52|2503.45|2496.15|2499.3|2492|37
1733223350000|2024-12-03 10:55:50|2501.85|2494.55|2504.15|2496.85|2505.59|2498.29|2501.75|2494.45|38
1733223360000|2024-12-03 10:56:00|2503.85|2496.55|2504.25|2496.95|2504.85|2497.55|2500|2492.7|38
1733223370000|2024-12-03 10:56:10|2504.15|2496.85|2501.1|2493.8|2504.15|2496.85|2500.65|2493.35|37
1733223380000|2024-12-03 10:56:20|2502.48|2495.18|2500.75|2493.45|2504.85|2497.55|2499.55|2492.25|39
1733223390000|2024-12-03 10:56:30|2500.37|2493.07|2499.1|2491.8|2502.27|2494.97|2497.48|2490.18|40
1733223400000|2024-12-03 10:56:40|2499.13|2491.83|2502.1|2494.8|2502.1|2494.8|2498.45|2491.15|40
1733223410000|2024-12-03 10:56:50|2502.32|2495.02|2501.35|2494.05|2502.65|2495.35|2498.2|2490.9|39
1733223420000|2024-12-03 10:57:00|2502.48|2495.18|2505.71|2498.41|2506.85|2499.55|2502.48|2495.18|40
1733223430000|2024-12-03 10:57:10|2505.73|2498.43|2505.35|2498.05|2506.54|2499.24|2504.24|2496.94|39
1733223440000|2024-12-03 10:57:20|2505.15|2497.85|2505.1|2497.8|2506.11|2498.81|2503.9|2496.6|39
1733223450000|2024-12-03 10:57:30|2503.14|2495.84|2505.21|2497.91|2507.95|2500.65|2503.14|2495.84|37
1733223460000|2024-12-03 10:57:40|2505.45|2498.15|2502.35|2495.05|2505.45|2498.15|2501.9|2494.6|38
1733223470000|2024-12-03 10:57:50|2502.36|2495.06|2502|2494.7|2506.54|2499.24|2502|2494.7|36
1733223480000|2024-12-03 10:58:00|2500.12|2492.82|2503.75|2496.45|2504.69|2497.39|2500.12|2492.82|40
1733223490000|2024-12-03 10:58:10|2503.7|2496.4|2502.87|2495.57|2504.85|2497.55|2501.55|2494.25|35
1733223500000|2024-12-03 10:58:20|2503|2495.7|2501.45|2494.15|2503|2495.7|2499.95|2492.65|33
1733223510000|2024-12-03 10:58:30|2501.2|2493.9|2499.25|2491.95|2501.39|2494.09|2498.45|2491.15|40
1733223520000|2024-12-03 10:58:40|2498.15|2490.85|2500.28|2492.98|2501.18|2493.88|2498.13|2490.83|35
1733223530000|2024-12-03 10:58:50|2499.84|2492.54|2500.13|2492.83|2501.9|2494.6|2498.49|2491.19|31
1733223540000|2024-12-03 10:59:00|2500.28|2492.98|2494.8|2487.5|2500.73|2493.43|2494.65|2487.35|36
1733223550000|2024-12-03 10:59:10|2494.7|2487.4|2496.1|2488.8|2497.95|2490.65|2492.85|2485.55|34
1733223560000|2024-12-03 10:59:20|2495.72|2488.42|2496.49|2489.19|2496.89|2489.59|2495.5|2488.2|40
1733223570000|2024-12-03 10:59:30|2496.38|2489.08|2497.9|2490.6|2498.48|2491.18|2494.1|2486.8|36
1733223580000|2024-12-03 10:59:40|2498.18|2490.88|2487.28|2479.98|2498.18|2490.88|2486.8|2479.5|38
1733223590000|2024-12-03 10:59:50|2487.72|2480.42|2489.81|2482.51|2490.98|2483.68|2487.72|2480.42|37
1733223600000|2024-12-03 11:00:00|2490.15|2482.85|2491.3|2484|2492.65|2485.35|2490.15|2482.85|35
1733223610000|2024-12-03 11:00:10|2491.21|2483.91|2497.65|2490.35|2500.35|2493.05|2491.21|2483.91|37
1733223620000|2024-12-03 11:00:20|2497.16|2489.86|2491.85|2484.55|2497.16|2489.86|2491.19|2483.89|39
1733223630000|2024-12-03 11:00:30|2491|2483.7|2490.55|2483.25|2492.85|2485.55|2489.65|2482.35|37
1733223640000|2024-12-03 11:00:40|2490.1|2482.8|2492.9|2485.6|2492.9|2485.6|2488.65|2481.35|39
1733223650000|2024-12-03 11:00:50|2491.85|2484.55|2496.88|2489.58|2497.67|2490.37|2491.85|2484.55|36
1733223660000|2024-12-03 11:01:00|2496.3|2489|2495.98|2488.68|2498.5|2491.2|2494|2486.7|39
1733223670000|2024-12-03 11:01:10|2495.5|2488.2|2492.4|2485.1|2499.4|2492.1|2492.1|2484.8|40
1733223680000|2024-12-03 11:01:20|2491.51|2484.21|2492.2|2484.9|2493.75|2486.45|2491.2|2483.9|35
1733223690000|2024-12-03 11:01:30|2491.57|2484.27|2490.96|2483.66|2492.85|2485.55|2486.57|2479.27|40
1733223700000|2024-12-03 11:01:40|2490.55|2483.25|2483|2475.7|2491|2483.7|2482.95|2475.65|40
1733223710000|2024-12-03 11:01:50|2483.05|2475.75|2484.85|2477.55|2485.45|2478.15|2482.1|2474.8|38
1733223720000|2024-12-03 11:02:00|2484.65|2477.35|2487|2479.7|2487|2479.7|2484.56|2477.26|40
1733223730000|2024-12-03 11:02:10|2486.55|2479.25|2480.9|2473.6|2487.83|2480.53|2479.85|2472.55|40
1733223740000|2024-12-03 11:02:20|2479.83|2472.53|2479.05|2471.75|2480.75|2473.45|2478.7|2471.4|35
1733223750000|2024-12-03 11:02:30|2478.88|2471.58|2478.15|2470.85|2481.05|2473.75|2477.05|2469.75|36
1733223760000|2024-12-03 11:02:40|2477.47|2470.17|2474.85|2467.55|2477.47|2470.17|2473.85|2466.55|34
1733223770000|2024-12-03 11:02:50|2475.5|2468.2|2478.49|2471.19|2478.78|2471.48|2475.5|2468.2|40
1733223780000|2024-12-03 11:03:00|2477.9|2470.6|2477.6|2470.3|2480.35|2473.05|2475.7|2468.4|40
1733223790000|2024-12-03 11:03:10|2477.5|2470.2|2475.3|2468|2478.9|2471.6|2474.75|2467.45|38
1733223800000|2024-12-03 11:03:20|2474.1|2466.8|2474.1|2466.8|2476.05|2468.75|2473.25|2465.95|39
1733223810000|2024-12-03 11:03:30|2474.8|2467.5|2478.55|2471.25|2478.79|2471.49|2474.8|2467.5|37
1733223820000|2024-12-03 11:03:40|2477.58|2470.28|2479.02|2471.72|2482.65|2475.35|2476.7|2469.4|39
1733223830000|2024-12-03 11:03:50|2478.46|2471.16|2478.1|2470.8|2480.23|2472.93|2477.75|2470.45|36
1733223840000|2024-12-03 11:04:00|2479.65|2472.35|2478.08|2470.78|2479.65|2472.35|2474.4|2467.1|39
1733223850000|2024-12-03 11:04:10|2478.52|2471.22|2485.99|2478.69|2485.99|2478.69|2478.52|2471.22|37
1733223860000|2024-12-03 11:04:20|2485.63|2478.33|2489.52|2482.22|2489.52|2482.22|2484.67|2477.37|39
1733223870000|2024-12-03 11:04:30|2489.62|2482.32|2489.07|2481.77|2490.35|2483.05|2488.89|2481.59|39
1733223880000|2024-12-03 11:04:40|2489.3|2482|2493.08|2485.78|2493.09|2485.79|2488.09|2480.79|39
1733223890000|2024-12-03 11:04:50|2492.18|2484.88|2492.85|2485.55|2494.9|2487.6|2491.77|2484.47|40
1733223900000|2024-12-03 11:05:00|2492.21|2484.91|2498.09|2490.79|2498.14|2490.84|2491.7|2484.4|40
1733223910000|2024-12-03 11:05:10|2497.63|2490.33|2496.5|2489.2|2498.34|2491.04|2494|2486.7|38
1733223920000|2024-12-03 11:05:20|2495.96|2488.66|2493.15|2485.85|2495.96|2488.66|2492.19|2484.89|38
1733223930000|2024-12-03 11:05:30|2493.58|2486.28|2490.7|2483.4|2494.37|2487.07|2490.6|2483.3|38
1733223940000|2024-12-03 11:05:40|2489.05|2481.75|2489.09|2481.79|2489.29|2481.99|2484.58|2477.28|40
1733223950000|2024-12-03 11:05:50|2488.9|2481.6|2486.43|2479.13|2488.9|2481.6|2485.45|2478.15|35
1733223960000|2024-12-03 11:06:00|2486.85|2479.55|2489.87|2482.57|2491|2483.7|2486.58|2479.28|38
1733223970000|2024-12-03 11:06:10|2490.73|2483.43|2496.53|2489.23|2496.53|2489.23|2490.73|2483.43|37
1733223980000|2024-12-03 11:06:20|2496.1|2488.8|2502.28|2494.98|2502.28|2494.98|2495.58|2488.28|38
1733223990000|2024-12-03 11:06:30|2501.97|2494.67|2502.1|2494.8|2505.05|2497.75|2501.62|2494.32|40
1733224000000|2024-12-03 11:06:40|2501.3|2494|2503.85|2496.55|2504.8|2497.5|2498.88|2491.58|37
1733224010000|2024-12-03 11:06:50|2503.68|2496.38|2501.43|2494.13|2503.93|2496.63|2500.08|2492.78|37
1733224020000|2024-12-03 11:07:00|2501.45|2494.15|2503.3|2496|2503.48|2496.18|2501.45|2494.15|39
1733224030000|2024-12-03 11:07:10|2503.43|2496.13|2499.4|2492.1|2504.3|2497|2499.4|2492.1|40
1733224040000|2024-12-03 11:07:20|2500.03|2492.73|2499.1|2491.8|2500.53|2493.23|2498.62|2491.32|38
1733224050000|2024-12-03 11:07:30|2499.05|2491.75|2498.45|2491.15|2499.6|2492.3|2497.34|2490.04|35
1733224060000|2024-12-03 11:07:40|2497.5|2490.2|2497.25|2489.95|2498.45|2491.15|2496|2488.7|33
1733224070000|2024-12-03 11:07:50|2496.65|2489.35|2498.35|2491.05|2498.58|2491.28|2495.65|2488.35|31
1733224080000|2024-12-03 11:08:00|2498.28|2490.98|2497.4|2490.1|2498.85|2491.55|2496.9|2489.6|34
1733224090000|2024-12-03 11:08:10|2497.34|2490.04|2497.17|2489.87|2498.35|2491.05|2496.25|2488.95|37
1733224100000|2024-12-03 11:08:20|2500.23|2492.93|2498|2490.7|2501.4|2494.1|2496.65|2489.35|38
1733224110000|2024-12-03 11:08:30|2497.9|2490.6|2501.16|2493.86|2501.2|2493.9|2497.8|2490.5|30
1733224120000|2024-12-03 11:08:40|2500.65|2493.35|2501.9|2494.6|2502.2|2494.9|2499.63|2492.33|25
1733224130000|2024-12-03 11:08:50|2501.75|2494.45|2503.85|2496.55|2504.25|2496.95|2501.68|2494.38|30
1733224140000|2024-12-03 11:09:00|2504.2|2496.9|2504.1|2496.8|2505.55|2498.25|2504.1|2496.8|32
1733224150000|2024-12-03 11:09:10|2503.68|2496.38|2498.82|2491.52|2503.68|2496.38|2498.82|2491.52|38
1733224160000|2024-12-03 11:09:20|2498.65|2491.35|2497.42|2490.12|2499|2491.7|2497.18|2489.88|37
1733224170000|2024-12-03 11:09:30|2498.04|2490.74|2490.5|2483.2|2498.95|2491.65|2489.2|2481.9|35
1733224180000|2024-12-03 11:09:40|2490.45|2483.15|2490.15|2482.85|2491|2483.7|2489.42|2482.12|37
1733224190000|2024-12-03 11:09:50|2490.1|2482.8|2491.15|2483.85|2491.15|2483.85|2489.77|2482.47|34
1733224200000|2024-12-03 11:10:00|2492.45|2485.15|2485.01|2477.71|2493.8|2486.5|2484.65|2477.35|39
1733224210000|2024-12-03 11:10:10|2484.58|2477.28|2484.06|2476.76|2486.88|2479.58|2482.97|2475.67|31
1733224220000|2024-12-03 11:10:20|2483.96|2476.66|2479.58|2472.28|2484.05|2476.75|2479.15|2471.85|34
1733224230000|2024-12-03 11:10:30|2479.15|2471.85|2480.18|2472.88|2480.18|2472.88|2477.4|2470.1|37
1733224240000|2024-12-03 11:10:40|2480.29|2472.99|2478.2|2470.9|2483.29|2475.99|2478.1|2470.8|36
1733224250000|2024-12-03 11:10:50|2477.85|2470.55|2469.15|2461.85|2479.05|2471.75|2469.15|2461.85|39
1733224260000|2024-12-03 11:11:00|2469.38|2462.08|2468.63|2461.33|2469.38|2462.08|2466.65|2459.35|39
1733224270000|2024-12-03 11:11:10|2468.15|2460.85|2475.56|2468.26|2476.1|2468.8|2468.15|2460.85|36
1733224280000|2024-12-03 11:11:20|2475.3|2468|2476.49|2469.19|2477.5|2470.2|2474.6|2467.3|37
1733224290000|2024-12-03 11:11:30|2476|2468.7|2471.97|2464.67|2476.15|2468.85|2471.56|2464.26|39
1733224300000|2024-12-03 11:11:40|2471.75|2464.45|2477.78|2470.48|2477.84|2470.54|2471.75|2464.45|38
1733224310000|2024-12-03 11:11:50|2477.03|2469.73|2479.33|2472.03|2479.4|2472.1|2476.57|2469.27|29
1733224320000|2024-12-03 11:12:00|2479.35|2472.05|2486.08|2478.78|2486.08|2478.78|2478.78|2471.48|37
1733224330000|2024-12-03 11:12:10|2485.81|2478.51|2486.1|2478.8|2487.1|2479.8|2485.1|2477.8|33
1733224340000|2024-12-03 11:12:20|2486.09|2478.79|2484.54|2477.24|2486.41|2479.11|2484.48|2477.18|39
1733224350000|2024-12-03 11:12:30|2483.54|2476.24|2482.9|2475.6|2484.3|2477|2480.65|2473.35|38
1733224360000|2024-12-03 11:12:40|2482.4|2475.1|2480.97|2473.67|2482.4|2475.1|2480.5|2473.2|39
1733224370000|2024-12-03 11:12:50|2480.7|2473.4|2478.2|2470.9|2481.28|2473.98|2477.23|2469.93|32
1733224380000|2024-12-03 11:13:00|2478.18|2470.88|2477.1|2469.8|2480.3|2473|2476.15|2468.85|33
1733224390000|2024-12-03 11:13:10|2476.15|2468.85|2475.8|2468.5|2477.15|2469.85|2474.05|2466.75|38
1733224400000|2024-12-03 11:13:20|2475.85|2468.55|2477.03|2469.73|2477.03|2469.73|2474.62|2467.32|36
1733224410000|2024-12-03 11:13:30|2476.8|2469.5|2478.2|2470.9|2478.48|2471.18|2475.53|2468.23|35
1733224420000|2024-12-03 11:13:40|2477.8|2470.5|2475.43|2468.13|2477.8|2470.5|2473.78|2466.48|35
1733224430000|2024-12-03 11:13:50|2476.5|2469.2|2478.1|2470.8|2478.59|2471.29|2476.5|2469.2|37
1733224440000|2024-12-03 11:14:00|2477.91|2470.61|2470.4|2463.1|2477.91|2470.61|2470.4|2463.1|40
1733224450000|2024-12-03 11:14:10|2471|2463.7|2469.31|2462.01|2471|2463.7|2467.75|2460.45|36
1733224460000|2024-12-03 11:14:20|2469.35|2462.05|2473.78|2466.48|2473.78|2466.48|2469.28|2461.98|38
1733224470000|2024-12-03 11:14:30|2473.69|2466.39|2470.25|2462.95|2473.95|2466.65|2469.13|2461.83|37
1733224480000|2024-12-03 11:14:40|2470.5|2463.2|2470|2462.7|2471.28|2463.98|2469.65|2462.35|40
1733224490000|2024-12-03 11:14:50|2469.7|2462.4|2470.35|2463.05|2472.8|2465.5|2469.7|2462.4|37
1733224500000|2024-12-03 11:15:00|2470.92|2463.62|2466.17|2458.87|2471.2|2463.9|2465.57|2458.27|36
1733224510000|2024-12-03 11:15:10|2466.2|2458.9|2468.92|2461.62|2468.92|2461.62|2465.25|2457.95|40
1733224520000|2024-12-03 11:15:20|2468.65|2461.35|2467.65|2460.35|2469.4|2462.1|2465.45|2458.15|36
1733224530000|2024-12-03 11:15:30|2468.3|2461|2470.1|2462.8|2471.15|2463.85|2467.99|2460.69|39
1733224540000|2024-12-03 11:15:40|2468.6|2461.3|2466.25|2458.95|2469.3|2462|2466.1|2458.8|34
1733224550000|2024-12-03 11:15:50|2465.77|2458.47|2467.25|2459.95|2467.64|2460.34|2465.77|2458.47|34
1733224560000|2024-12-03 11:16:00|2466.8|2459.5|2467.45|2460.15|2468.39|2461.09|2465.75|2458.45|38
1733224570000|2024-12-03 11:16:10|2467.55|2460.25|2472.12|2464.82|2472.32|2465.02|2466.55|2459.25|37
1733224580000|2024-12-03 11:16:20|2470.69|2463.39|2469.85|2462.55|2472.17|2464.87|2467.24|2459.94|39
1733224590000|2024-12-03 11:16:30|2469.74|2462.44|2473.5|2466.2|2473.75|2466.45|2468.75|2461.45|38
1733224600000|2024-12-03 11:16:40|2473.43|2466.13|2468.9|2461.6|2473.46|2466.16|2468.2|2460.9|39
1733224610000|2024-12-03 11:16:50|2468.63|2461.33|2468.38|2461.08|2469.05|2461.75|2467.3|2460|40
1733224620000|2024-12-03 11:17:00|2468.48|2461.18|2466.1|2458.8|2468.95|2461.65|2466|2458.7|40
1733224630000|2024-12-03 11:17:10|2465|2457.7|2460.99|2453.69|2465|2457.7|2459.44|2452.14|35
1733224640000|2024-12-03 11:17:20|2460.9|2453.6|2458.9|2451.6|2461.75|2454.45|2458.13|2450.83|37
1733224650000|2024-12-03 11:17:30|2459.33|2452.03|2461.36|2454.06|2461.36|2454.06|2457.28|2449.98|37
1733224660000|2024-12-03 11:17:40|2461.35|2454.05|2462.72|2455.42|2463.15|2455.85|2461.35|2454.05|36
1733224670000|2024-12-03 11:17:50|2462.56|2455.26|2463.09|2455.79|2464.6|2457.3|2462.45|2455.15|35
1733224680000|2024-12-03 11:18:00|2462.57|2455.27|2467.25|2459.95|2467.67|2460.37|2461.86|2454.56|38
1733224690000|2024-12-03 11:18:10|2467.6|2460.3|2464.95|2457.65|2468.15|2460.85|2463.4|2456.1|35
1733224700000|2024-12-03 11:18:20|2465|2457.7|2471.85|2464.55|2472.15|2464.85|2464.53|2457.23|38
1733224710000|2024-12-03 11:18:30|2472.15|2464.85|2474.97|2467.67|2475.16|2467.86|2472.15|2464.85|39
1733224720000|2024-12-03 11:18:40|2474.65|2467.35|2475.95|2468.65|2476.5|2469.2|2473.91|2466.61|39
1733224730000|2024-12-03 11:18:50|2476.4|2469.1|2476|2468.7|2478.1|2470.8|2475.63|2468.33|39
1733224740000|2024-12-03 11:19:00|2475.8|2468.5|2479.14|2471.84|2479.69|2472.39|2475.52|2468.22|38
1733224750000|2024-12-03 11:19:10|2479|2471.7|2476.99|2469.69|2480.2|2472.9|2476.76|2469.46|36
1733224760000|2024-12-03 11:19:20|2477.1|2469.8|2476.76|2469.46|2477.4|2470.1|2475.04|2467.74|38
1733224770000|2024-12-03 11:19:30|2476.28|2468.98|2476.1|2468.8|2476.5|2469.2|2474.5|2467.2|37
1733224780000|2024-12-03 11:19:40|2476.12|2468.82|2472.13|2464.83|2476.12|2468.82|2471.71|2464.41|37
1733224790000|2024-12-03 11:19:50|2472.3|2465|2473|2465.7|2474.5|2467.2|2472.05|2464.75|37
1733224800000|2024-12-03 11:20:00|2473.05|2465.75|2472.9|2465.6|2475.09|2467.79|2472.68|2465.38|40
1733224810000|2024-12-03 11:20:10|2472.93|2465.63|2471.45|2464.15|2474.18|2466.88|2471.2|2463.9|38
1733224820000|2024-12-03 11:20:20|2471.4|2464.1|2472.24|2464.94|2474.4|2467.1|2470.78|2463.48|39
1733224830000|2024-12-03 11:20:30|2472.17|2464.87|2479.72|2472.42|2480|2472.7|2472.17|2464.87|37
1733224840000|2024-12-03 11:20:40|2480|2472.7|2481.13|2473.83|2481.85|2474.55|2479.53|2472.23|36
1733224850000|2024-12-03 11:20:50|2480.4|2473.1|2479.85|2472.55|2481.8|2474.5|2479.68|2472.38|37
1733224860000|2024-12-03 11:21:00|2479.75|2472.45|2478.95|2471.65|2480.68|2473.38|2476.03|2468.73|39
1733224870000|2024-12-03 11:21:10|2478.8|2471.5|2480|2472.7|2482.05|2474.75|2478.8|2471.5|40
1733224880000|2024-12-03 11:21:20|2479.73|2472.43|2476.92|2469.62|2480.6|2473.3|2476.3|2469|39
1733224890000|2024-12-03 11:21:30|2477.71|2470.41|2478.3|2471|2478.72|2471.42|2476.4|2469.1|35
1733224900000|2024-12-03 11:21:40|2477.95|2470.65|2477.39|2470.09|2478|2470.7|2474.19|2466.89|35
1733224910000|2024-12-03 11:21:50|2477.28|2469.98|2478.05|2470.75|2480.68|2473.38|2476.75|2469.45|38
1733224920000|2024-12-03 11:22:00|2478.09|2470.79|2478.9|2471.6|2479.77|2472.47|2477|2469.7|37
1733224930000|2024-12-03 11:22:10|2478.88|2471.58|2479.35|2472.05|2481.13|2473.83|2477.99|2470.69|39
1733224940000|2024-12-03 11:22:20|2479.78|2472.48|2484.08|2476.78|2484.46|2477.16|2479.35|2472.05|39
1733224950000|2024-12-03 11:22:30|2483.95|2476.65|2481.38|2474.08|2484.06|2476.76|2480.94|2473.64|39
1733224960000|2024-12-03 11:22:40|2481.8|2474.5|2484.74|2477.44|2484.74|2477.44|2481.4|2474.1|34
1733224970000|2024-12-03 11:22:50|2483.85|2476.55|2482.45|2475.15|2484.64|2477.34|2481.85|2474.55|37
1733224980000|2024-12-03 11:23:00|2482.26|2474.96|2483.88|2476.58|2484.4|2477.1|2481.55|2474.25|35
1733224990000|2024-12-03 11:23:10|2484.58|2477.28|2486.06|2478.76|2487.85|2480.55|2484.07|2476.77|38
1733225000000|2024-12-03 11:23:20|2485.98|2478.68|2486.71|2479.41|2487.4|2480.1|2482.35|2475.05|38
1733225010000|2024-12-03 11:23:30|2486.12|2478.82|2487.9|2480.6|2487.9|2480.6|2483.95|2476.65|38
1733225020000|2024-12-03 11:23:40|2487.7|2480.4|2488.05|2480.75|2490.44|2483.14|2486.23|2478.93|37
1733225030000|2024-12-03 11:23:50|2488.1|2480.8|2478.78|2471.48|2488.1|2480.8|2477.58|2470.28|39
1733225040000|2024-12-03 11:24:00|2478.65|2471.35|2480.15|2472.85|2480.41|2473.11|2478.58|2471.28|38
1733225050000|2024-12-03 11:24:10|2480.72|2473.42|2484.95|2477.65|2485.45|2478.15|2479.65|2472.35|37
1733225060000|2024-12-03 11:24:20|2485.03|2477.73|2488.9|2481.6|2489.28|2481.98|2484.89|2477.59|38
1733225070000|2024-12-03 11:24:30|2488.65|2481.35|2486.48|2479.18|2488.65|2481.35|2486.08|2478.78|37
1733225080000|2024-12-03 11:24:40|2486.47|2479.17|2486.04|2478.74|2486.98|2479.68|2482.75|2475.45|37
1733225090000|2024-12-03 11:24:50|2485.95|2478.65|2486.24|2478.94|2487.45|2480.15|2485.78|2478.48|32
1733225100000|2024-12-03 11:25:00|2486.18|2478.88|2483.35|2476.05|2486.43|2479.13|2482.9|2475.6|37
1733225110000|2024-12-03 11:25:10|2482.8|2475.5|2478.45|2471.15|2482.85|2475.55|2478.45|2471.15|25
1733225120000|2024-12-03 11:25:20|2477.86|2470.56|2477.43|2470.13|2478.15|2470.85|2476.35|2469.05|36
1733225130000|2024-12-03 11:25:30|2477.5|2470.2|2477.04|2469.74|2479.7|2472.4|2476.85|2469.55|36
1733225140000|2024-12-03 11:25:40|2476.93|2469.63|2477.29|2469.99|2479.33|2472.03|2476.93|2469.63|37
1733225150000|2024-12-03 11:25:50|2477|2469.7|2477.86|2470.56|2478.16|2470.86|2476.55|2469.25|29
1733225160000|2024-12-03 11:26:00|2478|2470.7|2476.08|2468.78|2478|2470.7|2474.65|2467.35|37
1733225170000|2024-12-03 11:26:10|2477.15|2469.85|2477.27|2469.97|2480.31|2473.01|2476.46|2469.16|38
1733225180000|2024-12-03 11:26:20|2477.34|2470.04|2479.3|2472|2479.74|2472.44|2476.15|2468.85|38
1733225190000|2024-12-03 11:26:30|2478.15|2470.85|2476.84|2469.54|2479.05|2471.75|2476.63|2469.33|34
1733225200000|2024-12-03 11:26:40|2475.65|2468.35|2477.4|2470.1|2477.4|2470.1|2475.65|2468.35|31
1733225210000|2024-12-03 11:26:50|2477.6|2470.3|2479.45|2472.15|2479.45|2472.15|2476.15|2468.85|30
1733225220000|2024-12-03 11:27:00|2478.75|2471.45|2478|2470.7|2478.75|2471.45|2476.65|2469.35|32
1733225230000|2024-12-03 11:27:10|2477.95|2470.65|2481.75|2474.45|2483.3|2476|2477.85|2470.55|35
1733225240000|2024-12-03 11:27:20|2481.43|2474.13|2480.7|2473.4|2482.4|2475.1|2479.77|2472.47|34
1733225250000|2024-12-03 11:27:30|2480.95|2473.65|2483.2|2475.9|2484.63|2477.33|2480.95|2473.65|27
1733225260000|2024-12-03 11:27:40|2483.1|2475.8|2485.45|2478.15|2485.76|2478.46|2483.1|2475.8|31
1733225270000|2024-12-03 11:27:50|2485.43|2478.13|2486.25|2478.95|2486.91|2479.61|2485.23|2477.93|30
1733225280000|2024-12-03 11:28:00|2486.18|2478.88|2488.15|2480.85|2488.15|2480.85|2485.78|2478.48|35
1733225290000|2024-12-03 11:28:10|2488.1|2480.8|2487.85|2480.55|2488.85|2481.55|2486.5|2479.2|34
1733225300000|2024-12-03 11:28:20|2487.75|2480.45|2487.27|2479.97|2487.83|2480.53|2486.2|2478.9|26
1733225310000|2024-12-03 11:28:30|2487.25|2479.95|2487.65|2480.35|2488.05|2480.75|2486.5|2479.2|20
1733225320000|2024-12-03 11:28:40|2487.6|2480.3|2486.9|2479.6|2488.15|2480.85|2486.5|2479.2|32
1733225330000|2024-12-03 11:28:50|2486.8|2479.5|2488.87|2481.57|2489.55|2482.25|2486.6|2479.3|37
1733225340000|2024-12-03 11:29:00|2489.05|2481.75|2488.65|2481.35|2489.55|2482.25|2487.65|2480.35|37
1733225350000|2024-12-03 11:29:10|2488.4|2481.1|2485.28|2477.98|2488.9|2481.6|2485.2|2477.9|33
1733225360000|2024-12-03 11:29:20|2485.2|2477.9|2485.24|2477.94|2486.77|2479.47|2484.95|2477.65|35
1733225370000|2024-12-03 11:29:30|2485.15|2477.85|2485.26|2477.96|2486.28|2478.98|2485.07|2477.77|34
1733225380000|2024-12-03 11:29:40|2485.79|2478.49|2487.43|2480.13|2487.43|2480.13|2485.13|2477.83|38
1733225390000|2024-12-03 11:29:50|2486.78|2479.48|2488.65|2481.35|2488.97|2481.67|2486.78|2479.48|35
1733225400000|2024-12-03 11:30:00|2488.53|2481.23|2485.24|2477.94|2488.87|2481.57|2484.9|2477.6|35
1733225410000|2024-12-03 11:30:10|2485.15|2477.85|2487.15|2479.85|2487.33|2480.03|2483.9|2476.6|38
1733225420000|2024-12-03 11:30:20|2487.2|2479.9|2487.45|2480.15|2488.52|2481.22|2486.18|2478.88|31
1733225430000|2024-12-03 11:30:30|2486.72|2479.42|2486.46|2479.16|2487.65|2480.35|2486.2|2478.9|28
1733225440000|2024-12-03 11:30:40|2486|2478.7|2486.2|2478.9|2486.65|2479.35|2485.15|2477.85|35
1733225450000|2024-12-03 11:30:50|2486.15|2478.85|2489.65|2482.35|2490.1|2482.8|2486.15|2478.85|29
1733225460000|2024-12-03 11:31:00|2488.55|2481.25|2489.15|2481.85|2490|2482.7|2488.09|2480.79|33
1733225470000|2024-12-03 11:31:10|2489.18|2481.88|2492.62|2485.32|2492.62|2485.32|2489.18|2481.88|30
1733225480000|2024-12-03 11:31:20|2492.28|2484.98|2492.13|2484.83|2493.9|2486.6|2491.44|2484.14|36
1733225490000|2024-12-03 11:31:30|2492.18|2484.88|2493.4|2486.1|2494.73|2487.43|2492.1|2484.8|37
1733225500000|2024-12-03 11:31:40|2492.4|2485.1|2493.9|2486.6|2494.14|2486.84|2492.4|2485.1|35
1733225510000|2024-12-03 11:31:50|2493.95|2486.65|2494.73|2487.43|2494.73|2487.43|2492.75|2485.45|37
1733225520000|2024-12-03 11:32:00|2494.21|2486.91|2491.7|2484.4|2494.34|2487.04|2491.4|2484.1|33
1733225530000|2024-12-03 11:32:10|2492|2484.7|2492.15|2484.85|2493.64|2486.34|2490.85|2483.55|37
1733225540000|2024-12-03 11:32:20|2491.95|2484.65|2485.71|2478.41|2492.45|2485.15|2485.24|2477.94|35
1733225550000|2024-12-03 11:32:30|2485.88|2478.58|2486.65|2479.35|2486.65|2479.35|2484.85|2477.55|36
1733225560000|2024-12-03 11:32:40|2487.85|2480.55|2489|2481.7|2489.53|2482.23|2486.45|2479.15|34
1733225570000|2024-12-03 11:32:50|2488.9|2481.6|2483.05|2475.75|2490.11|2482.81|2483.05|2475.75|37
1733225580000|2024-12-03 11:33:00|2482.24|2474.94|2475.15|2467.85|2483.95|2476.65|2475.15|2467.85|37
1733225590000|2024-12-03 11:33:10|2475.49|2468.19|2475.9|2468.6|2477.92|2470.62|2474.99|2467.69|38
1733225600000|2024-12-03 11:33:20|2475.4|2468.1|2481.82|2474.52|2481.82|2474.52|2475.4|2468.1|39
1733225610000|2024-12-03 11:33:30|2482.63|2475.33|2482.5|2475.2|2484.47|2477.17|2482.4|2475.1|38
1733225620000|2024-12-03 11:33:40|2482.4|2475.1|2483.85|2476.55|2484.1|2476.8|2482.4|2475.1|34
1733225630000|2024-12-03 11:33:50|2483.9|2476.6|2482.2|2474.9|2483.9|2476.6|2481.47|2474.17|33
1733225640000|2024-12-03 11:34:00|2481.95|2474.65|2479.95|2472.65|2482.6|2475.3|2479.4|2472.1|36
1733225650000|2024-12-03 11:34:10|2479.75|2472.45|2477.4|2470.1|2480.54|2473.24|2476.95|2469.65|35
1733225660000|2024-12-03 11:34:20|2477.23|2469.93|2480|2472.7|2480.95|2473.65|2477.23|2469.93|40
1733225670000|2024-12-03 11:34:30|2479.75|2472.45|2478.87|2471.57|2480.15|2472.85|2478.45|2471.15|37
1733225680000|2024-12-03 11:34:40|2479.4|2472.1|2477.85|2470.55|2479.4|2472.1|2476.75|2469.45|35
1733225690000|2024-12-03 11:34:50|2478|2470.7|2476.95|2469.65|2478.9|2471.6|2476.95|2469.65|37
1733225700000|2024-12-03 11:35:00|2477.05|2469.75|2476.55|2469.25|2477.64|2470.34|2475.6|2468.3|33
1733225710000|2024-12-03 11:35:10|2476.5|2469.2|2473.77|2466.47|2476.6|2469.3|2472.75|2465.45|32
1733225720000|2024-12-03 11:35:20|2473.92|2466.62|2476.98|2469.68|2477.05|2469.75|2473.75|2466.45|38
1733225730000|2024-12-03 11:35:30|2476.65|2469.35|2476.25|2468.95|2476.65|2469.35|2474.45|2467.15|33
1733225740000|2024-12-03 11:35:40|2476.55|2469.25|2476.95|2469.65|2477.15|2469.85|2475.4|2468.1|25
1733225750000|2024-12-03 11:35:50|2476.8|2469.5|2478.95|2471.65|2479.05|2471.75|2476.7|2469.4|31
1733225760000|2024-12-03 11:36:00|2478.45|2471.15|2480.95|2473.65|2481.92|2474.62|2478.45|2471.15|30
1733225770000|2024-12-03 11:36:10|2481.15|2473.85|2479.6|2472.3|2481.15|2473.85|2478.75|2471.45|23
1733225780000|2024-12-03 11:36:20|2479.35|2472.05|2479.44|2472.14|2479.9|2472.6|2478.24|2470.94|32
1733225790000|2024-12-03 11:36:30|2479.24|2471.94|2478.95|2471.65|2479.7|2472.4|2478.7|2471.4|33
1733225800000|2024-12-03 11:36:40|2479.1|2471.8|2482.71|2475.41|2482.82|2475.52|2478.8|2471.5|37
1733225810000|2024-12-03 11:36:50|2482.57|2475.27|2488.53|2481.23|2488.7|2481.4|2482.57|2475.27|36
1733225820000|2024-12-03 11:37:00|2488.15|2480.85|2483.75|2476.45|2488.15|2480.85|2483.75|2476.45|31
1733225830000|2024-12-03 11:37:10|2484.65|2477.35|2483.65|2476.35|2485.5|2478.2|2483.65|2476.35|30
1733225840000|2024-12-03 11:37:20|2483.4|2476.1|2483.23|2475.93|2483.68|2476.38|2483.1|2475.8|31
1733225850000|2024-12-03 11:37:30|2483.73|2476.43|2481.9|2474.6|2483.73|2476.43|2481.9|2474.6|32
1733225860000|2024-12-03 11:37:40|2481.95|2474.65|2484.6|2477.3|2485.45|2478.15|2481.75|2474.45|25
1733225870000|2024-12-03 11:37:50|2484.64|2477.34|2486|2478.7|2487|2479.7|2484.55|2477.25|27
1733225880000|2024-12-03 11:38:00|2486.78|2479.48|2485.56|2478.26|2488|2480.7|2484.65|2477.35|37
1733225890000|2024-12-03 11:38:10|2485.53|2478.23|2481.1|2473.8|2485.53|2478.23|2481.1|2473.8|33
1733225900000|2024-12-03 11:38:20|2480.5|2473.2|2480.5|2473.2|2482.33|2475.03|2479.7|2472.4|28
1733225910000|2024-12-03 11:38:30|2479.15|2471.85|2478.95|2471.65|2480.7|2473.4|2477.7|2470.4|27
1733225920000|2024-12-03 11:38:40|2479|2471.7|2481.65|2474.35|2482.15|2474.85|2478.8|2471.5|27
1733225930000|2024-12-03 11:38:50|2481.15|2473.85|2480.95|2473.65|2482.58|2475.28|2480.65|2473.35|27
1733225940000|2024-12-03 11:39:00|2480.85|2473.55|2482.5|2475.2|2482.9|2475.6|2480.8|2473.5|32
1733225950000|2024-12-03 11:39:10|2483|2475.7|2484.5|2477.2|2484.55|2477.25|2482.95|2475.65|15
1733225960000|2024-12-03 11:39:20|2483.98|2476.68|2479.15|2471.85|2484.25|2476.95|2479.15|2471.85|19
1733225970000|2024-12-03 11:39:30|2478.65|2471.35|2482.45|2475.15|2482.45|2475.15|2477.6|2470.3|30
1733225980000|2024-12-03 11:39:40|2481.45|2474.15|2482.15|2474.85|2483.5|2476.2|2481.45|2474.15|23
1733225990000|2024-12-03 11:39:50|2482.11|2474.81|2482.27|2474.97|2483.08|2475.78|2481.5|2474.2|13
1733226000000|2024-12-03 11:40:00|2482.55|2475.25|2481.45|2474.15|2483.74|2476.44|2481.45|2474.15|18
1733226010000|2024-12-03 11:40:10|2481.5|2474.2|2485.9|2478.6|2486.05|2478.75|2481.5|2474.2|24
1733226020000|2024-12-03 11:40:20|2485.45|2478.15|2487.65|2480.35|2488.1|2480.8|2485.45|2478.15|34
1733226030000|2024-12-03 11:40:30|2487.7|2480.4|2486.05|2478.75|2488.28|2480.98|2485.45|2478.15|33
1733226040000|2024-12-03 11:40:40|2485.8|2478.5|2486.5|2479.2|2486.5|2479.2|2484.45|2477.15|33
1733226050000|2024-12-03 11:40:50|2485.5|2478.2|2482|2474.7|2486.1|2478.8|2482|2474.7|26
1733226060000|2024-12-03 11:41:00|2482.1|2474.8|2482.85|2475.55|2483|2475.7|2480.1|2472.8|33
1733226070000|2024-12-03 11:41:10|2482.35|2475.05|2483.24|2475.94|2483.68|2476.38|2482.35|2475.05|28
1733226080000|2024-12-03 11:41:20|2483.18|2475.88|2488.38|2481.08|2488.38|2481.08|2482.45|2475.15|34
1733226090000|2024-12-03 11:41:30|2488.3|2481|2487.4|2480.1|2488.3|2481|2487.25|2479.95|21
1733226100000|2024-12-03 11:41:40|2487.5|2480.2|2486.2|2478.9|2487.5|2480.2|2485.7|2478.4|19
1733226110000|2024-12-03 11:41:50|2485.7|2478.4|2483.25|2475.95|2485.7|2478.4|2482.65|2475.35|22
1733226120000|2024-12-03 11:42:00|2483.15|2475.85|2484.1|2476.8|2484.8|2477.5|2482.85|2475.55|32
1733226130000|2024-12-03 11:42:10|2484.05|2476.75|2483.75|2476.45|2485.16|2477.86|2483|2475.7|25
1733226140000|2024-12-03 11:42:20|2484.46|2477.16|2486.07|2478.77|2487|2479.7|2483.5|2476.2|33
1733226150000|2024-12-03 11:42:30|2485.75|2478.45|2486.95|2479.65|2487.7|2480.4|2485.6|2478.3|33
1733226160000|2024-12-03 11:42:40|2485.75|2478.45|2487.54|2480.24|2487.74|2480.44|2484.8|2477.5|34
1733226170000|2024-12-03 11:42:50|2487.63|2480.33|2487|2479.7|2488.4|2481.1|2486.65|2479.35|35
1733226180000|2024-12-03 11:43:00|2486.9|2479.6|2487.7|2480.4|2488|2480.7|2486.5|2479.2|35
1733226190000|2024-12-03 11:43:10|2486.95|2479.65|2481.75|2474.45|2487.65|2480.35|2481.3|2474|28
1733226200000|2024-12-03 11:43:20|2482|2474.7|2484.6|2477.3|2487.26|2479.96|2482|2474.7|30
1733226210000|2024-12-03 11:43:30|2484.65|2477.35|2484.7|2477.4|2486.69|2479.39|2483.9|2476.6|25
1733226220000|2024-12-03 11:43:40|2483.7|2476.4|2483.5|2476.2|2483.9|2476.6|2483.45|2476.15|22
1733226230000|2024-12-03 11:43:50|2484.1|2476.8|2483.65|2476.35|2484.15|2476.85|2482.75|2475.45|19
1733226240000|2024-12-03 11:44:00|2483.6|2476.3|2482.25|2474.95|2484.1|2476.8|2481.8|2474.5|30
1733226250000|2024-12-03 11:44:10|2482.58|2475.28|2484.5|2477.2|2487.55|2480.25|2482.58|2475.28|35
1733226260000|2024-12-03 11:44:20|2484.47|2477.17|2482.2|2474.9|2484.65|2477.35|2482.05|2474.75|37
1733226270000|2024-12-03 11:44:30|2482.5|2475.2|2483.25|2475.95|2484.33|2477.03|2481.7|2474.4|34
1733226280000|2024-12-03 11:44:40|2483.3|2476|2482.75|2475.45|2483.63|2476.33|2482.45|2475.15|28
1733226290000|2024-12-03 11:44:50|2482.6|2475.3|2483.45|2476.15|2485.12|2477.82|2482.4|2475.1|28
1733226300000|2024-12-03 11:45:00|2482.6|2475.3|2479.65|2472.35|2482.95|2475.65|2478.9|2471.6|33
1733226310000|2024-12-03 11:45:10|2478.85|2471.55|2478.45|2471.15|2480.02|2472.72|2477.65|2470.35|27
1733226320000|2024-12-03 11:45:20|2478.05|2470.75|2476.65|2469.35|2478.65|2471.35|2476.65|2469.35|20
1733226330000|2024-12-03 11:45:30|2476.45|2469.15|2480.95|2473.65|2482.2|2474.9|2476.45|2469.15|34
1733226340000|2024-12-03 11:45:40|2480.45|2473.15|2483.73|2476.43|2483.73|2476.43|2479.4|2472.1|32
1733226350000|2024-12-03 11:45:50|2484.46|2477.16|2488|2480.7|2488.42|2481.12|2484.46|2477.16|39
1733226360000|2024-12-03 11:46:00|2487.5|2480.2|2484.7|2477.4|2488|2480.7|2482.95|2475.65|33
1733226370000|2024-12-03 11:46:10|2484.44|2477.14|2485.18|2477.88|2485.8|2478.5|2483.95|2476.65|34
1733226380000|2024-12-03 11:46:20|2485.6|2478.3|2485.4|2478.1|2488.34|2481.04|2484.13|2476.83|29
1733226390000|2024-12-03 11:46:30|2486.24|2478.94|2486.65|2479.35|2488.3|2481|2485.45|2478.15|29
1733226400000|2024-12-03 11:46:40|2486.95|2479.65|2485.65|2478.35|2488.4|2481.1|2485.65|2478.35|18
1733226410000|2024-12-03 11:46:50|2485.15|2477.85|2480.95|2473.65|2485.15|2477.85|2480.5|2473.2|17
1733226420000|2024-12-03 11:47:00|2479.45|2472.15|2482.55|2475.25|2482.81|2475.51|2477.15|2469.85|31
1733226430000|2024-12-03 11:47:10|2482.05|2474.75|2484.95|2477.65|2485.7|2478.4|2482.05|2474.75|31
1733226440000|2024-12-03 11:47:20|2483.45|2476.15|2483.99|2476.69|2485.5|2478.2|2482.65|2475.35|30
1733226450000|2024-12-03 11:47:30|2483.73|2476.43|2477.4|2470.1|2484.15|2476.85|2476.18|2468.88|25
1733226460000|2024-12-03 11:47:40|2477.6|2470.3|2476.65|2469.35|2477.6|2470.3|2475|2467.7|35
1733226470000|2024-12-03 11:47:50|2476.6|2469.3|2475.4|2468.1|2479.74|2472.44|2475.4|2468.1|28
1733226480000|2024-12-03 11:48:00|2476.4|2469.1|2477.4|2470.1|2477.62|2470.32|2475.5|2468.2|27
1733226490000|2024-12-03 11:48:10|2477.2|2469.9|2478.25|2470.95|2479.41|2472.11|2477.15|2469.85|35
1733226500000|2024-12-03 11:48:20|2476.95|2469.65|2475.8|2468.5|2477.55|2470.25|2474.7|2467.4|24
1733226510000|2024-12-03 11:48:30|2475.4|2468.1|2478.95|2471.65|2479.03|2471.73|2475.4|2468.1|25
1733226520000|2024-12-03 11:48:40|2478.55|2471.25|2478.74|2471.44|2479|2471.7|2477.55|2470.25|24
1733226530000|2024-12-03 11:48:50|2478.24|2470.94|2480.55|2473.25|2480.79|2473.49|2477.55|2470.25|27
1733226540000|2024-12-03 11:49:00|2480.6|2473.3|2481.6|2474.3|2481.6|2474.3|2476.85|2469.55|35
1733226550000|2024-12-03 11:49:10|2480.75|2473.45|2484.18|2476.88|2484.7|2477.4|2480.75|2473.45|27
1733226560000|2024-12-03 11:49:20|2484.13|2476.83|2486.5|2479.2|2486.77|2479.47|2484.09|2476.79|33
1733226570000|2024-12-03 11:49:30|2486.34|2479.04|2485.5|2478.2|2486.8|2479.5|2483.9|2476.6|37
1733226580000|2024-12-03 11:49:40|2485.09|2477.79|2481.66|2474.36|2485.3|2478|2481.4|2474.1|34
1733226590000|2024-12-03 11:49:50|2481.7|2474.4|2481|2473.7|2483|2475.7|2480.85|2473.55|24
1733226600000|2024-12-03 11:50:00|2481.35|2474.05|2480.2|2472.9|2481.35|2474.05|2479.65|2472.35|36
1733226610000|2024-12-03 11:50:10|2480.1|2472.8|2481.45|2474.15|2483.17|2475.87|2479.65|2472.35|35
1733226620000|2024-12-03 11:50:20|2481.5|2474.2|2481.55|2474.25|2484.08|2476.78|2480.57|2473.27|23
1733226630000|2024-12-03 11:50:30|2482.55|2475.25|2479.85|2472.55|2482.8|2475.5|2479.85|2472.55|34
1733226640000|2024-12-03 11:50:40|2479.75|2472.45|2483.5|2476.2|2483.63|2476.33|2479.18|2471.88|32
1733226650000|2024-12-03 11:50:50|2483|2475.7|2482.15|2474.85|2483|2475.7|2481.15|2473.85|31
1733226660000|2024-12-03 11:51:00|2481.65|2474.35|2479.1|2471.8|2481.85|2474.55|2478.09|2470.79|33
1733226670000|2024-12-03 11:51:10|2478.8|2471.5|2478.15|2470.85|2478.8|2471.5|2477.4|2470.1|22
1733226680000|2024-12-03 11:51:20|2477.65|2470.35|2474.1|2466.8|2477.65|2470.35|2474.1|2466.8|25
1733226690000|2024-12-03 11:51:30|2474.35|2467.05|2479|2471.7|2479|2471.7|2474.35|2467.05|33
1733226700000|2024-12-03 11:51:40|2479.1|2471.8|2476.6|2469.3|2479.73|2472.43|2475.05|2467.75|31
1733226710000|2024-12-03 11:51:50|2476.13|2468.83|2478.66|2471.36|2479.42|2472.12|2476.13|2468.83|28
1733226720000|2024-12-03 11:52:00|2479.15|2471.85|2478.1|2470.8|2479.15|2471.85|2476.7|2469.4|34
1733226730000|2024-12-03 11:52:10|2478.13|2470.83|2473.34|2466.04|2478.15|2470.85|2472.95|2465.65|33
1733226740000|2024-12-03 11:52:20|2473.21|2465.91|2474|2466.7|2475.15|2467.85|2473.15|2465.85|34
1733226750000|2024-12-03 11:52:30|2473.15|2465.85|2471.85|2464.55|2473.18|2465.88|2471.18|2463.88|27
1733226760000|2024-12-03 11:52:40|2471.95|2464.65|2471.5|2464.2|2472.85|2465.55|2471.45|2464.15|15
1733226770000|2024-12-03 11:52:50|2471.6|2464.3|2471.15|2463.85|2472.38|2465.08|2471.15|2463.85|28
1733226780000|2024-12-03 11:53:00|2470.95|2463.65|2470.6|2463.3|2472.1|2464.8|2470.13|2462.83|29
1733226790000|2024-12-03 11:53:10|2469.6|2462.3|2470.15|2462.85|2471.15|2463.85|2469.6|2462.3|25
1733226800000|2024-12-03 11:53:20|2469.65|2462.35|2471.65|2464.35|2471.65|2464.35|2469.65|2462.35|19
1733226810000|2024-12-03 11:53:30|2471.45|2464.15|2472.21|2464.91|2472.79|2465.49|2470.9|2463.6|26
1733226820000|2024-12-03 11:53:40|2472.3|2465|2471|2463.7|2473.4|2466.1|2470.9|2463.6|29
1733226830000|2024-12-03 11:53:50|2471.6|2464.3|2472.65|2465.35|2472.67|2465.37|2471.5|2464.2|22
1733226840000|2024-12-03 11:54:00|2472.5|2465.2|2472.45|2465.15|2472.95|2465.65|2471.75|2464.45|30
1733226850000|2024-12-03 11:54:10|2472.8|2465.5|2474.53|2467.23|2474.53|2467.23|2472.6|2465.3|31
1733226860000|2024-12-03 11:54:20|2474.65|2467.35|2472.1|2464.8|2474.65|2467.35|2472.1|2464.8|25
1733226870000|2024-12-03 11:54:30|2471.8|2464.5|2473.6|2466.3|2473.74|2466.44|2471.4|2464.1|20
1733226880000|2024-12-03 11:54:40|2473.55|2466.25|2475.15|2467.85|2475.15|2467.85|2473.55|2466.25|22
1733226890000|2024-12-03 11:54:50|2475.65|2468.35|2475.1|2467.8|2476.16|2468.86|2474.29|2466.99|22
1733226900000|2024-12-03 11:55:00|2474.9|2467.6|2472.2|2464.9|2475.65|2468.35|2471.2|2463.9|28
1733226910000|2024-12-03 11:55:10|2472.1|2464.8|2470.65|2463.35|2472.69|2465.39|2470.65|2463.35|30
1733226920000|2024-12-03 11:55:20|2470.85|2463.55|2472.13|2464.83|2473|2465.7|2470.7|2463.4|32
1733226930000|2024-12-03 11:55:30|2472.24|2464.94|2477.09|2469.79|2477.09|2469.79|2471.8|2464.5|35
1733226940000|2024-12-03 11:55:40|2476.8|2469.5|2476.16|2468.86|2477.55|2470.25|2474.65|2467.35|37
1733226950000|2024-12-03 11:55:50|2476.2|2468.9|2478|2470.7|2478.92|2471.62|2475.85|2468.55|34
1733226960000|2024-12-03 11:56:00|2477.65|2470.35|2472.9|2465.6|2477.7|2470.4|2471.95|2464.65|31
1733226970000|2024-12-03 11:56:10|2472.8|2465.5|2473.35|2466.05|2473.5|2466.2|2472.07|2464.77|37
1733226980000|2024-12-03 11:56:20|2472.65|2465.35|2472.6|2465.3|2475|2467.7|2472.15|2464.85|29
1733226990000|2024-12-03 11:56:30|2473.63|2466.33|2474.95|2467.65|2475.15|2467.85|2473.26|2465.96|32
1733227000000|2024-12-03 11:56:40|2475.15|2467.85|2472.13|2464.83|2475.4|2468.1|2470.6|2463.3|31
1733227010000|2024-12-03 11:56:50|2472.1|2464.8|2470.5|2463.2|2472.4|2465.1|2470.4|2463.1|26
1733227020000|2024-12-03 11:57:00|2470.08|2462.78|2467.7|2460.4|2470.65|2463.35|2467.07|2459.77|24
1733227030000|2024-12-03 11:57:10|2467.2|2459.9|2467.5|2460.2|2468.5|2461.2|2467.09|2459.79|18
1733227040000|2024-12-03 11:57:20|2468.15|2460.85|2470|2462.7|2470.2|2462.9|2468.15|2460.85|31
1733227050000|2024-12-03 11:57:30|2470.5|2463.2|2471.06|2463.76|2471.15|2463.85|2469.4|2462.1|25
1733227060000|2024-12-03 11:57:40|2470.4|2463.1|2469.7|2462.4|2471.55|2464.25|2469|2461.7|23
1733227070000|2024-12-03 11:57:50|2469.18|2461.88|2469.29|2461.99|2469.95|2462.65|2468.13|2460.83|36
1733227080000|2024-12-03 11:58:00|2467.95|2460.65|2461|2453.7|2467.95|2460.65|2460.2|2452.9|37
1733227090000|2024-12-03 11:58:10|2461.1|2453.8|2462.05|2454.75|2462.05|2454.75|2461.1|2453.8|20
1733227100000|2024-12-03 11:58:20|2461.75|2454.45|2464.8|2457.5|2465.73|2458.43|2461.75|2454.45|30
1733227110000|2024-12-03 11:58:30|2464|2456.7|2462.4|2455.1|2464.4|2457.1|2461.8|2454.5|27
1733227120000|2024-12-03 11:58:40|2462.6|2455.3|2466.35|2459.05|2466.61|2459.31|2462.6|2455.3|25
1733227130000|2024-12-03 11:58:50|2466.85|2459.55|2463.49|2456.19|2466.85|2459.55|2463.29|2455.99|29
1733227140000|2024-12-03 11:59:00|2463.52|2456.22|2466.55|2459.25|2467.05|2459.75|2463.42|2456.12|29
1733227150000|2024-12-03 11:59:10|2467.05|2459.75|2466.32|2459.02|2467.05|2459.75|2464.5|2457.2|31
1733227160000|2024-12-03 11:59:20|2467.07|2459.77|2466.1|2458.8|2468.25|2460.95|2464.6|2457.3|32
1733227170000|2024-12-03 11:59:30|2466.05|2458.75|2462.6|2455.3|2466.05|2458.75|2461.4|2454.1|36
1733227180000|2024-12-03 11:59:40|2462.92|2455.62|2462.95|2455.65|2464.63|2457.33|2462.26|2454.96|36
1733227190000|2024-12-03 11:59:50|2462.85|2455.55|2462.93|2455.63|2463.97|2456.67|2461.55|2454.25|39
1733227200000|2024-12-03 12:00:00|2463|2455.7|2467.06|2459.76|2467.06|2459.76|2462.05|2454.75|37
1733227210000|2024-12-03 12:00:10|2467.11|2459.81|2466.13|2458.83|2467.11|2459.81|2464.21|2456.91|37
1733227220000|2024-12-03 12:00:20|2465.98|2458.68|2466.45|2459.15|2467.09|2459.79|2465.8|2458.5|35
1733227230000|2024-12-03 12:00:30|2466.92|2459.62|2463.8|2456.5|2466.92|2459.62|2463.7|2456.4|38
1733227240000|2024-12-03 12:00:40|2463.75|2456.45|2463.6|2456.3|2464.8|2457.5|2463.1|2455.8|34
1733227250000|2024-12-03 12:00:50|2463.7|2456.4|2461.22|2453.92|2464.66|2457.36|2460.8|2453.5|32
1733227260000|2024-12-03 12:01:00|2461.17|2453.87|2461.6|2454.3|2461.95|2454.65|2458.9|2451.6|38
1733227270000|2024-12-03 12:01:10|2461.7|2454.4|2460.63|2453.33|2461.8|2454.5|2459.38|2452.08|35
1733227280000|2024-12-03 12:01:20|2460.49|2453.19|2460.43|2453.13|2460.8|2453.5|2459.31|2452.01|38
1733227290000|2024-12-03 12:01:30|2460.15|2452.85|2462.07|2454.77|2462.54|2455.24|2459.95|2452.65|35
1733227300000|2024-12-03 12:01:40|2461.9|2454.6|2461.8|2454.5|2462.01|2454.71|2460.9|2453.6|33
1733227310000|2024-12-03 12:01:50|2461.85|2454.55|2461.57|2454.27|2461.9|2454.6|2458.21|2450.91|36
1733227320000|2024-12-03 12:02:00|2460.83|2453.53|2460.55|2453.25|2461.91|2454.61|2459.4|2452.1|36
1733227330000|2024-12-03 12:02:10|2460.78|2453.48|2457.4|2450.1|2460.8|2453.5|2457.4|2450.1|31
1733227340000|2024-12-03 12:02:20|2457.37|2450.07|2457.95|2450.65|2458.9|2451.6|2456.47|2449.17|36
1733227350000|2024-12-03 12:02:30|2457.9|2450.6|2458|2450.7|2458|2450.7|2456.55|2449.25|33
1733227360000|2024-12-03 12:02:40|2457.5|2450.2|2464.55|2457.25|2465.53|2458.23|2457.05|2449.75|35
1733227370000|2024-12-03 12:02:50|2464.95|2457.65|2462.99|2455.69|2465.63|2458.33|2461.95|2454.65|35
1733227380000|2024-12-03 12:03:00|2463.7|2456.4|2444.76|2437.46|2464.4|2457.1|2442.3|2435|39
1733227390000|2024-12-03 12:03:10|2444.75|2437.45|2444.7|2437.4|2445.55|2438.25|2443.15|2435.85|39
1733227400000|2024-12-03 12:03:20|2445.35|2438.05|2442.61|2435.31|2447.65|2440.35|2441.65|2434.35|39
1733227410000|2024-12-03 12:03:30|2442.5|2435.2|2442.15|2434.85|2442.5|2435.2|2439.4|2432.1|37
1733227420000|2024-12-03 12:03:40|2442.25|2434.95|2444.55|2437.25|2444.55|2437.25|2440.13|2432.83|37
1733227430000|2024-12-03 12:03:50|2444.45|2437.15|2445.06|2437.76|2445.06|2437.76|2442.44|2435.14|39
1733227440000|2024-12-03 12:04:00|2445.49|2438.19|2450.41|2443.11|2450.6|2443.3|2445.27|2437.97|36
1733227450000|2024-12-03 12:04:10|2450.39|2443.09|2453.15|2445.85|2455.3|2448|2450.39|2443.09|38
1733227460000|2024-12-03 12:04:20|2451.73|2444.43|2451.84|2444.54|2451.84|2444.54|2448.7|2441.4|38
1733227470000|2024-12-03 12:04:30|2452.04|2444.74|2452.4|2445.1|2453.15|2445.85|2450.92|2443.62|38
1733227480000|2024-12-03 12:04:40|2451.75|2444.45|2447.72|2440.42|2451.75|2444.45|2447.72|2440.42|38
1733227490000|2024-12-03 12:04:50|2447.74|2440.44|2444.38|2437.08|2448.05|2440.75|2443.9|2436.6|38
1733227500000|2024-12-03 12:05:00|2444.68|2437.38|2443.05|2435.75|2445.6|2438.3|2442.2|2434.9|37
1733227510000|2024-12-03 12:05:10|2442.83|2435.53|2439.16|2431.86|2443.05|2435.75|2437.13|2429.83|36
1733227520000|2024-12-03 12:05:20|2438.98|2431.68|2434|2426.7|2439.25|2431.95|2434|2426.7|39
1733227530000|2024-12-03 12:05:30|2433.82|2426.52|2437.89|2430.59|2437.89|2430.59|2432.5|2425.2|38
1733227540000|2024-12-03 12:05:40|2437.65|2430.35|2438.28|2430.98|2440.6|2433.3|2437.65|2430.35|39
1733227550000|2024-12-03 12:05:50|2438.13|2430.83|2439.7|2432.4|2441.65|2434.35|2436.88|2429.58|39
1733227560000|2024-12-03 12:06:00|2439.65|2432.35|2442.1|2434.8|2442.1|2434.8|2439.65|2432.35|34
1733227570000|2024-12-03 12:06:10|2441.6|2434.3|2447.22|2439.92|2448.09|2440.79|2440.9|2433.6|31
1733227580000|2024-12-03 12:06:20|2447.07|2439.77|2447.9|2440.6|2448.65|2441.35|2446.9|2439.6|33
1733227590000|2024-12-03 12:06:30|2447.6|2440.3|2447.95|2440.65|2449.8|2442.5|2447.15|2439.85|31
1733227600000|2024-12-03 12:06:40|2448.07|2440.77|2447.45|2440.15|2448.8|2441.5|2446.2|2438.9|34
1733227610000|2024-12-03 12:06:50|2447.34|2440.04|2442.15|2434.85|2447.34|2440.04|2442.15|2434.85|29
1733227620000|2024-12-03 12:07:00|2442.01|2434.71|2441.95|2434.65|2443.45|2436.15|2440.8|2433.5|25
1733227630000|2024-12-03 12:07:10|2441.18|2433.88|2445.05|2437.75|2445.49|2438.19|2441|2433.7|36
1733227640000|2024-12-03 12:07:20|2445.1|2437.8|2446.2|2438.9|2446.85|2439.55|2444.3|2437|31
1733227650000|2024-12-03 12:07:30|2445.62|2438.32|2443.49|2436.19|2445.85|2438.55|2441.7|2434.4|33
1733227660000|2024-12-03 12:07:40|2443.9|2436.6|2443.65|2436.35|2444.15|2436.85|2441.9|2434.6|27
1733227670000|2024-12-03 12:07:50|2443.75|2436.45|2442.6|2435.3|2444.74|2437.44|2442.4|2435.1|22
1733227680000|2024-12-03 12:08:00|2442.7|2435.4|2442.9|2435.6|2444.15|2436.85|2442.4|2435.1|32
1733227690000|2024-12-03 12:08:10|2443.4|2436.1|2438.85|2431.55|2443.4|2436.1|2438.35|2431.05|28
1733227700000|2024-12-03 12:08:20|2438.9|2431.6|2439.21|2431.91|2441.69|2434.39|2438.9|2431.6|30
1733227710000|2024-12-03 12:08:30|2439.28|2431.98|2440.85|2433.55|2440.85|2433.55|2439|2431.7|24
1733227720000|2024-12-03 12:08:40|2440.95|2433.65|2440.65|2433.35|2441.65|2434.35|2440.65|2433.35|17
1733227730000|2024-12-03 12:08:50|2441.15|2433.85|2439.15|2431.85|2441.15|2433.85|2439.15|2431.85|26
1733227740000|2024-12-03 12:09:00|2439.65|2432.35|2442.59|2435.29|2444.65|2437.35|2438.7|2431.4|37
1733227750000|2024-12-03 12:09:10|2442.53|2435.23|2443.95|2436.65|2444.16|2436.86|2441.15|2433.85|39
1733227760000|2024-12-03 12:09:20|2443.45|2436.15|2442.5|2435.2|2445.15|2437.85|2442.5|2435.2|37
1733227770000|2024-12-03 12:09:30|2443.05|2435.75|2443.05|2435.75|2444.69|2437.39|2441.99|2434.69|30
1733227780000|2024-12-03 12:09:40|2443|2435.7|2445.1|2437.8|2445.95|2438.65|2442.95|2435.65|37
1733227790000|2024-12-03 12:09:50|2445.15|2437.85|2442.8|2435.5|2445.15|2437.85|2441.85|2434.55|26
1733227800000|2024-12-03 12:10:00|2442.6|2435.3|2442.3|2435|2443.68|2436.38|2440.8|2433.5|31
1733227810000|2024-12-03 12:10:10|2440.8|2433.5|2439.6|2432.3|2441.45|2434.15|2439.6|2432.3|36
1733227820000|2024-12-03 12:10:20|2439.45|2432.15|2441.11|2433.81|2441.65|2434.35|2439.03|2431.73|35
1733227830000|2024-12-03 12:10:30|2441.65|2434.35|2443.48|2436.18|2443.75|2436.45|2440.85|2433.55|36
1733227840000|2024-12-03 12:10:40|2443.04|2435.74|2447.15|2439.85|2447.61|2440.31|2443.04|2435.74|37
1733227850000|2024-12-03 12:10:50|2447.65|2440.35|2449.1|2441.8|2449.13|2441.83|2446.65|2439.35|25
1733227860000|2024-12-03 12:11:00|2448.95|2441.65|2448.85|2441.55|2449.1|2441.8|2446.35|2439.05|34
1733227870000|2024-12-03 12:11:10|2449|2441.7|2450.6|2443.3|2450.6|2443.3|2446.4|2439.1|30
1733227880000|2024-12-03 12:11:20|2450.4|2443.1|2448.25|2440.95|2450.8|2443.5|2448.25|2440.95|34
1733227890000|2024-12-03 12:11:30|2449.25|2441.95|2449.11|2441.81|2449.61|2442.31|2447.05|2439.75|28
1733227900000|2024-12-03 12:11:40|2449.45|2442.15|2448.88|2441.58|2449.95|2442.65|2448.26|2440.96|27
1733227910000|2024-12-03 12:11:50|2449.05|2441.75|2449.77|2442.47|2450.15|2442.85|2448.65|2441.35|27
1733227920000|2024-12-03 12:12:00|2450.14|2442.84|2451.4|2444.1|2451.9|2444.6|2448.5|2441.2|31
1733227930000|2024-12-03 12:12:10|2451.9|2444.6|2454.5|2447.2|2454.9|2447.6|2451.4|2444.1|30
1733227940000|2024-12-03 12:12:20|2454|2446.7|2456.6|2449.3|2456.9|2449.6|2454|2446.7|23
1733227950000|2024-12-03 12:12:30|2456.5|2449.2|2458.7|2451.4|2458.8|2451.5|2456.05|2448.75|35
1733227960000|2024-12-03 12:12:40|2459.1|2451.8|2460.1|2452.8|2460.13|2452.83|2458.05|2450.75|34
1733227970000|2024-12-03 12:12:50|2460.6|2453.3|2465|2457.7|2465.5|2458.2|2460.6|2453.3|26
1733227980000|2024-12-03 12:13:00|2465.15|2457.85|2466.15|2458.85|2466.55|2459.25|2465.05|2457.75|27
1733227990000|2024-12-03 12:13:10|2465.65|2458.35|2465.8|2458.5|2466.5|2459.2|2464.65|2457.35|26
1733228000000|2024-12-03 12:13:20|2466.1|2458.8|2466.85|2459.55|2466.85|2459.55|2464.4|2457.1|26
1733228010000|2024-12-03 12:13:30|2467.14|2459.84|2467.65|2460.35|2468.65|2461.35|2466.65|2459.35|25
1733228020000|2024-12-03 12:13:40|2466.15|2458.85|2466.68|2459.38|2467.6|2460.3|2465.65|2458.35|29
1733228030000|2024-12-03 12:13:50|2467.05|2459.75|2467.65|2460.35|2467.65|2460.35|2466.9|2459.6|15
1733228040000|2024-12-03 12:14:00|2467.7|2460.4|2467.05|2459.75|2468.65|2461.35|2466.15|2458.85|23
1733228050000|2024-12-03 12:14:10|2467|2459.7|2466.7|2459.4|2467|2459.7|2465.08|2457.78|26
1733228060000|2024-12-03 12:14:20|2467.15|2459.85|2467.93|2460.63|2470.55|2463.25|2465.87|2458.57|35
1733228070000|2024-12-03 12:14:30|2467.95|2460.65|2467.2|2459.9|2468.9|2461.6|2467.2|2459.9|28
1733228080000|2024-12-03 12:14:40|2466.95|2459.65|2466|2458.7|2467.65|2460.35|2466|2458.7|26
1733228090000|2024-12-03 12:14:50|2466.1|2458.8|2465.97|2458.67|2467.72|2460.42|2464.75|2457.45|33
1733228100000|2024-12-03 12:15:00|2465.71|2458.41|2468.86|2461.56|2469.05|2461.75|2465.71|2458.41|31
1733228110000|2024-12-03 12:15:10|2468.8|2461.5|2470.46|2463.16|2470.85|2463.55|2468.65|2461.35|32
1733228120000|2024-12-03 12:15:20|2470.15|2462.85|2466.5|2459.2|2470.65|2463.35|2466.05|2458.75|36
1733228130000|2024-12-03 12:15:30|2466|2458.7|2457.45|2450.15|2466|2458.7|2457.45|2450.15|31
1733228140000|2024-12-03 12:15:40|2457.15|2449.85|2456.9|2449.6|2457.25|2449.95|2454.21|2446.91|34
1733228150000|2024-12-03 12:15:50|2456.7|2449.4|2457.7|2450.4|2457.9|2450.6|2455.5|2448.2|35
1733228160000|2024-12-03 12:16:00|2457.65|2450.35|2454.9|2447.6|2458.73|2451.43|2453.95|2446.65|35
1733228170000|2024-12-03 12:16:10|2454.98|2447.68|2457.33|2450.03|2457.8|2450.5|2454.55|2447.25|36
1733228180000|2024-12-03 12:16:20|2457.18|2449.88|2458.6|2451.3|2459.75|2452.45|2457.18|2449.88|34
1733228190000|2024-12-03 12:16:30|2458.5|2451.2|2455.15|2447.85|2458.52|2451.22|2455|2447.7|31
1733228200000|2024-12-03 12:16:40|2454.8|2447.5|2451.11|2443.81|2454.8|2447.5|2450.35|2443.05|36
1733228210000|2024-12-03 12:16:50|2450.73|2443.43|2453.05|2445.75|2453.8|2446.5|2450.65|2443.35|37
1733228220000|2024-12-03 12:17:00|2453.45|2446.15|2455.75|2448.45|2456.05|2448.75|2452.7|2445.4|39
1733228230000|2024-12-03 12:17:10|2455.5|2448.2|2452.09|2444.79|2456.7|2449.4|2452.09|2444.79|36
1733228240000|2024-12-03 12:17:20|2453.15|2445.85|2454.42|2447.12|2454.42|2447.12|2451.9|2444.6|36
1733228250000|2024-12-03 12:17:30|2454.49|2447.19|2456.8|2449.5|2456.85|2449.55|2454.15|2446.85|33
1733228260000|2024-12-03 12:17:40|2456.85|2449.55|2456.1|2448.8|2458.15|2450.85|2455.9|2448.6|35
1733228270000|2024-12-03 12:17:50|2456.22|2448.92|2458.63|2451.33|2459|2451.7|2456.22|2448.92|35
1733228280000|2024-12-03 12:18:00|2458.52|2451.22|2462.65|2455.35|2464.01|2456.71|2458.42|2451.12|30
1733228290000|2024-12-03 12:18:10|2462.15|2454.85|2462.55|2455.25|2463.5|2456.2|2461.8|2454.5|22
1733228300000|2024-12-03 12:18:20|2462.4|2455.1|2463.08|2455.78|2464.03|2456.73|2462.4|2455.1|15
1733228310000|2024-12-03 12:18:30|2463.15|2455.85|2462.05|2454.75|2463.7|2456.4|2462.05|2454.75|23
1733228320000|2024-12-03 12:18:40|2462.15|2454.85|2460.5|2453.2|2462.15|2454.85|2459.85|2452.55|19
1733228330000|2024-12-03 12:18:50|2460.24|2452.94|2460.65|2453.35|2461.95|2454.65|2460.15|2452.85|29
1733228340000|2024-12-03 12:19:00|2460.55|2453.25|2457.05|2449.75|2461.5|2454.2|2456.95|2449.65|31
1733228350000|2024-12-03 12:19:10|2456.65|2449.35|2455.4|2448.1|2456.7|2449.4|2454.8|2447.5|36
1733228360000|2024-12-03 12:19:20|2455.35|2448.05|2453.07|2445.77|2456.35|2449.05|2453.07|2445.77|33
1733228370000|2024-12-03 12:19:30|2452.95|2445.65|2451.8|2444.5|2452.95|2445.65|2451.65|2444.35|30
1733228380000|2024-12-03 12:19:40|2452.15|2444.85|2453.1|2445.8|2453.54|2446.24|2451.45|2444.15|22
1733228390000|2024-12-03 12:19:50|2453|2445.7|2452.45|2445.15|2453.55|2446.25|2451.15|2443.85|26
1733228400000|2024-12-03 12:20:00|2452.1|2444.8|2452.59|2445.29|2452.59|2445.29|2450.9|2443.6|36
1733228410000|2024-12-03 12:20:10|2452.79|2445.49|2451.15|2443.85|2452.79|2445.49|2449.75|2442.45|28
1733228420000|2024-12-03 12:20:20|2450.6|2443.3|2452.85|2445.55|2452.85|2445.55|2450.21|2442.91|31
1733228430000|2024-12-03 12:20:30|2452.77|2445.47|2451.45|2444.15|2452.8|2445.5|2451.15|2443.85|25
1733228440000|2024-12-03 12:20:40|2451.5|2444.2|2454.31|2447.01|2454.46|2447.16|2451.5|2444.2|20
1733228450000|2024-12-03 12:20:50|2454.45|2447.15|2449.95|2442.65|2454.45|2447.15|2449.65|2442.35|16
1733228460000|2024-12-03 12:21:00|2450|2442.7|2449.75|2442.45|2450.59|2443.29|2448.81|2441.51|24
1733228470000|2024-12-03 12:21:10|2449.76|2442.46|2452.65|2445.35|2452.65|2445.35|2448.65|2441.35|29
1733228480000|2024-12-03 12:21:20|2452.15|2444.85|2456.1|2448.8|2456.55|2449.25|2451.6|2444.3|25
1733228490000|2024-12-03 12:21:30|2455.6|2448.3|2454.05|2446.75|2455.6|2448.3|2453.65|2446.35|23
1733228500000|2024-12-03 12:21:40|2454.1|2446.8|2455|2447.7|2455.5|2448.2|2453.65|2446.35|21
1733228510000|2024-12-03 12:21:50|2454.5|2447.2|2454.71|2447.41|2454.75|2447.45|2453.65|2446.35|15
1733228520000|2024-12-03 12:22:00|2453.71|2446.41|2457.15|2449.85|2457.5|2450.2|2453.71|2446.41|33
1733228530000|2024-12-03 12:22:10|2457.65|2450.35|2457.15|2449.85|2457.66|2450.36|2456.25|2448.95|17
1733228540000|2024-12-03 12:22:20|2456.75|2449.45|2455.15|2447.85|2457|2449.7|2454.65|2447.35|30
1733228550000|2024-12-03 12:22:30|2454.65|2447.35|2454|2446.7|2454.8|2447.5|2453.4|2446.1|23
1733228560000|2024-12-03 12:22:40|2453.5|2446.2|2452.11|2444.81|2453.65|2446.35|2452|2444.7|29
1733228570000|2024-12-03 12:22:50|2452.05|2444.75|2454.47|2447.17|2454.48|2447.18|2452|2444.7|29
1733228580000|2024-12-03 12:23:00|2454.38|2447.08|2457|2449.7|2457.46|2450.16|2454.13|2446.83|30
1733228590000|2024-12-03 12:23:10|2456.95|2449.65|2454.15|2446.85|2457.15|2449.85|2453.95|2446.65|21
1733228600000|2024-12-03 12:23:20|2454.09|2446.79|2454.15|2446.85|2455.6|2448.3|2454.08|2446.78|25
1733228610000|2024-12-03 12:23:30|2454.05|2446.75|2453.18|2445.88|2455.85|2448.55|2453.13|2445.83|23
1733228620000|2024-12-03 12:23:40|2453.15|2445.85|2451.95|2444.65|2453.15|2445.85|2451|2443.7|29
1733228630000|2024-12-03 12:23:50|2452.45|2445.15|2454.18|2446.88|2454.8|2447.5|2452.15|2444.85|19
1733228640000|2024-12-03 12:24:00|2454.15|2446.85|2455.6|2448.3|2455.7|2448.4|2453.6|2446.3|27
1733228650000|2024-12-03 12:24:10|2455.5|2448.2|2453.77|2446.47|2455.5|2448.2|2452.6|2445.3|25
1733228660000|2024-12-03 12:24:20|2453.27|2445.97|2453.18|2445.88|2453.7|2446.4|2452.95|2445.65|30
1733228670000|2024-12-03 12:24:30|2453.21|2445.91|2453.3|2446|2453.9|2446.6|2452.05|2444.75|19
1733228680000|2024-12-03 12:24:40|2452.9|2445.6|2451.95|2444.65|2452.9|2445.6|2450.45|2443.15|26
1733228690000|2024-12-03 12:24:50|2451.9|2444.6|2453|2445.7|2454.55|2447.25|2451.4|2444.1|25
1733228700000|2024-12-03 12:25:00|2453.5|2446.2|2451.75|2444.45|2453.82|2446.52|2451.65|2444.35|32
1733228710000|2024-12-03 12:25:10|2452.2|2444.9|2449.3|2442|2452.2|2444.9|2449.3|2442|32
1733228720000|2024-12-03 12:25:20|2449.13|2441.83|2451.24|2443.94|2452.8|2445.5|2449.1|2441.8|36
1733228730000|2024-12-03 12:25:30|2451.21|2443.91|2451.8|2444.5|2454.1|2446.8|2451.18|2443.88|36
1733228740000|2024-12-03 12:25:40|2451.85|2444.55|2455.15|2447.85|2455.63|2448.33|2451.18|2443.88|34
1733228750000|2024-12-03 12:25:50|2455.49|2448.19|2455.64|2448.34|2455.64|2448.34|2453.08|2445.78|28
1733228760000|2024-12-03 12:26:00|2455.58|2448.28|2457.15|2449.85|2457.85|2450.55|2455.58|2448.28|35
1733228770000|2024-12-03 12:26:10|2457.08|2449.78|2452.65|2445.35|2457.08|2449.78|2452.11|2444.81|33
1733228780000|2024-12-03 12:26:20|2451.65|2444.35|2453.5|2446.2|2455.05|2447.75|2451.35|2444.05|36
1733228790000|2024-12-03 12:26:30|2453|2445.7|2450.18|2442.88|2453.4|2446.1|2450.18|2442.88|31
1733228800000|2024-12-03 12:26:40|2451.5|2444.2|2453.95|2446.65|2454.99|2447.69|2451.5|2444.2|36
1733228810000|2024-12-03 12:26:50|2453.9|2446.6|2453.9|2446.6|2455.05|2447.75|2453.05|2445.75|32
1733228820000|2024-12-03 12:27:00|2453.4|2446.1|2451.65|2444.35|2453.85|2446.55|2451.65|2444.35|34
1733228830000|2024-12-03 12:27:10|2451.5|2444.2|2448.34|2441.04|2451.9|2444.6|2448.32|2441.02|33
1733228840000|2024-12-03 12:27:20|2448.4|2441.1|2444.71|2437.41|2449.11|2441.81|2444.59|2437.29|28
1733228850000|2024-12-03 12:27:30|2444.59|2437.29|2446.6|2439.3|2447.98|2440.68|2444.21|2436.91|35
1733228860000|2024-12-03 12:27:40|2446.7|2439.4|2451.09|2443.79|2451.7|2444.4|2446.42|2439.12|31
1733228870000|2024-12-03 12:27:50|2451.15|2443.85|2449.4|2442.1|2451.15|2443.85|2449.4|2442.1|23
1733228880000|2024-12-03 12:28:00|2450.4|2443.1|2448.9|2441.6|2450.4|2443.1|2448.9|2441.6|29
1733228890000|2024-12-03 12:28:10|2448.4|2441.1|2448.4|2441.1|2449.2|2441.9|2447.75|2440.45|22
1733228900000|2024-12-03 12:28:20|2448.85|2441.55|2454.09|2446.79|2455.05|2447.75|2448.8|2441.5|36
1733228910000|2024-12-03 12:28:30|2454.15|2446.85|2452.7|2445.4|2454.85|2447.55|2452.4|2445.1|29
1733228920000|2024-12-03 12:28:40|2452.65|2445.35|2454.4|2447.1|2455.25|2447.95|2452.65|2445.35|30
1733228930000|2024-12-03 12:28:50|2454.35|2447.05|2453.25|2445.95|2454.93|2447.63|2452.21|2444.91|11
1733228940000|2024-12-03 12:29:00|2452.6|2445.3|2453.13|2445.83|2454.42|2447.12|2452.6|2445.3|36
1733228950000|2024-12-03 12:29:10|2453.15|2445.85|2453.5|2446.2|2454|2446.7|2452.23|2444.93|32
1733228960000|2024-12-03 12:29:20|2453.15|2445.85|2452|2444.7|2453.5|2446.2|2451.9|2444.6|30
1733228970000|2024-12-03 12:29:30|2451.8|2444.5|2451.5|2444.2|2452.75|2445.45|2451.35|2444.05|24
1733228980000|2024-12-03 12:29:40|2451.45|2444.15|2450.24|2442.94|2452.4|2445.1|2450.24|2442.94|32
1733228990000|2024-12-03 12:29:50|2451.25|2443.95|2451.9|2444.6|2452.1|2444.8|2450.49|2443.19|29
1733229000000|2024-12-03 12:30:00|2451.95|2444.65|2453.9|2446.6|2456.25|2448.95|2450.6|2443.3|35
1733229010000|2024-12-03 12:30:10|2453.4|2446.1|2455.65|2448.35|2456.7|2449.4|2452.4|2445.1|33
1733229020000|2024-12-03 12:30:20|2455.35|2448.05|2459.62|2452.32|2459.98|2452.68|2454.55|2447.25|34
1733229030000|2024-12-03 12:30:30|2459.67|2452.37|2460.27|2452.97|2461.5|2454.2|2459.35|2452.05|31
1733229040000|2024-12-03 12:30:40|2460.55|2453.25|2460.3|2453|2463.1|2455.8|2460.18|2452.88|31
1733229050000|2024-12-03 12:30:50|2460.27|2452.97|2461.52|2454.22|2462.45|2455.15|2460.13|2452.83|33
1733229060000|2024-12-03 12:31:00|2461.47|2454.17|2462.3|2455|2463.25|2455.95|2460.65|2453.35|37
1733229070000|2024-12-03 12:31:10|2462.1|2454.8|2462.1|2454.8|2462.25|2454.95|2460.18|2452.88|36
1733229080000|2024-12-03 12:31:20|2462|2454.7|2462.7|2455.4|2462.7|2455.4|2460.13|2452.83|35
1733229090000|2024-12-03 12:31:30|2462.9|2455.6|2463.25|2455.95|2463.25|2455.95|2460.65|2453.35|32
1733229100000|2024-12-03 12:31:40|2462.9|2455.6|2463.25|2455.95|2463.5|2456.2|2462.15|2454.85|29
1733229110000|2024-12-03 12:31:50|2462.75|2455.45|2462.05|2454.75|2463.25|2455.95|2461.23|2453.93|37
1733229120000|2024-12-03 12:32:00|2462.2|2454.9|2463.35|2456.05|2463.35|2456.05|2460.28|2452.98|38
1733229130000|2024-12-03 12:32:10|2462.85|2455.55|2465.27|2457.97|2466.55|2459.25|2462.75|2455.45|27
1733229140000|2024-12-03 12:32:20|2465.34|2458.04|2469.13|2461.83|2469.13|2461.83|2465.34|2458.04|31
1733229150000|2024-12-03 12:32:30|2469.1|2461.8|2472.4|2465.1|2472.4|2465.1|2468.1|2460.8|32
1733229160000|2024-12-03 12:32:40|2472.45|2465.15|2480|2472.7|2480|2472.7|2472.45|2465.15|25
1733229170000|2024-12-03 12:32:50|2479.18|2471.88|2476.38|2469.08|2480.2|2472.9|2476.26|2468.96|34
1733229180000|2024-12-03 12:33:00|2477.55|2470.25|2478.3|2471|2479.2|2471.9|2475.7|2468.4|34
1733229190000|2024-12-03 12:33:10|2478.35|2471.05|2480.15|2472.85|2480.65|2473.35|2477.65|2470.35|32
1733229200000|2024-12-03 12:33:20|2480.2|2472.9|2483.45|2476.15|2483.45|2476.15|2478.9|2471.6|35
1733229210000|2024-12-03 12:33:30|2483.42|2476.12|2487.65|2480.35|2487.95|2480.65|2483.42|2476.12|33
1733229220000|2024-12-03 12:33:40|2487.15|2479.85|2490.05|2482.75|2491.65|2484.35|2486.3|2479|35
1733229230000|2024-12-03 12:33:50|2489.55|2482.25|2489.9|2482.6|2490.45|2483.15|2488.65|2481.35|22
1733229240000|2024-12-03 12:34:00|2489.4|2482.1|2491.73|2484.43|2491.73|2484.43|2487.85|2480.55|37
1733229250000|2024-12-03 12:34:10|2491.49|2484.19|2491.9|2484.6|2493.9|2486.6|2491.18|2483.88|25
1733229260000|2024-12-03 12:34:20|2492.4|2485.1|2492.25|2484.95|2492.4|2485.1|2490.05|2482.75|35
1733229270000|2024-12-03 12:34:30|2492.2|2484.9|2489.72|2482.42|2493.05|2485.75|2489.05|2481.75|34
1733229280000|2024-12-03 12:34:40|2490.15|2482.85|2483.15|2475.85|2490.15|2482.85|2482.9|2475.6|35
1733229290000|2024-12-03 12:34:50|2482.95|2475.65|2486.1|2478.8|2486.3|2479|2482.35|2475.05|34
1733229300000|2024-12-03 12:35:00|2485.73|2478.43|2483.49|2476.19|2485.73|2478.43|2482.55|2475.25|31
1733229310000|2024-12-03 12:35:10|2483.39|2476.09|2480.9|2473.6|2484.4|2477.1|2480.4|2473.1|29
1733229320000|2024-12-03 12:35:20|2480.8|2473.5|2481.55|2474.25|2482.56|2475.26|2478.75|2471.45|33
1733229330000|2024-12-03 12:35:30|2482.4|2475.1|2485.8|2478.5|2486.4|2479.1|2482.13|2474.83|37
1733229340000|2024-12-03 12:35:40|2486.6|2479.3|2485.15|2477.85|2487.2|2479.9|2484.45|2477.15|31
1733229350000|2024-12-03 12:35:50|2484.6|2477.3|2482.5|2475.2|2485.8|2478.5|2482.5|2475.2|26
1733229360000|2024-12-03 12:36:00|2482.15|2474.85|2478.45|2471.15|2483.15|2475.85|2476.88|2469.58|26
1733229370000|2024-12-03 12:36:10|2478.95|2471.65|2476.45|2469.15|2479.5|2472.2|2475.15|2467.85|27
1733229380000|2024-12-03 12:36:20|2475.3|2468|2480.85|2473.55|2485.35|2478.05|2475.3|2468|31
1733229390000|2024-12-03 12:36:30|2480.65|2473.35|2482.78|2475.48|2484.05|2476.75|2477.15|2469.85|33
1733229400000|2024-12-03 12:36:40|2482.8|2475.5|2485.28|2477.98|2486.6|2479.3|2482.71|2475.41|28
1733229410000|2024-12-03 12:36:50|2485.65|2478.35|2486.15|2478.85|2486.45|2479.15|2484.15|2476.85|27
1733229420000|2024-12-03 12:37:00|2485.95|2478.65|2483.15|2475.85|2485.95|2478.65|2481|2473.7|34
1733229430000|2024-12-03 12:37:10|2482.15|2474.85|2481.2|2473.9|2483.65|2476.35|2479.45|2472.15|28
1733229440000|2024-12-03 12:37:20|2481.15|2473.85|2483.65|2476.35|2485.68|2478.38|2478.1|2470.8|30
1733229450000|2024-12-03 12:37:30|2483.15|2475.85|2482.65|2475.35|2483.65|2476.35|2482.35|2475.05|18
1733229460000|2024-12-03 12:37:40|2483.15|2475.85|2480.7|2473.4|2483.65|2476.35|2479.2|2471.9|21
1733229470000|2024-12-03 12:37:50|2480.67|2473.37|2479.5|2472.2|2481.25|2473.95|2479.18|2471.88|27
1733229480000|2024-12-03 12:38:00|2479.4|2472.1|2483.82|2476.52|2483.82|2476.52|2479.4|2472.1|27
1733229490000|2024-12-03 12:38:10|2483.58|2476.28|2487|2479.7|2487.07|2479.77|2483.58|2476.28|22
1733229500000|2024-12-03 12:38:20|2486.5|2479.2|2486.45|2479.15|2488.1|2480.8|2485.95|2478.65|12
1733229510000|2024-12-03 12:38:30|2487.95|2480.65|2485.65|2478.35|2487.95|2480.65|2485.65|2478.35|6
1733229520000|2024-12-03 12:38:40|2487.65|2480.35|2488.55|2481.25|2488.55|2481.25|2485.9|2478.6|20
1733229530000|2024-12-03 12:38:50|2488.65|2481.35|2488.85|2481.55|2489.65|2482.35|2487.35|2480.05|18
1733229540000|2024-12-03 12:39:00|2488.65|2481.35|2493.47|2486.17|2493.65|2486.35|2487.6|2480.3|17
1733229550000|2024-12-03 12:39:10|2493.65|2486.35|2493.65|2486.35|2495.1|2487.8|2493.15|2485.85|17
1733229560000|2024-12-03 12:39:20|2494.65|2487.35|2493.65|2486.35|2494.65|2487.35|2492.65|2485.35|15
1733229570000|2024-12-03 12:39:30|2494.49|2487.19|2492.55|2485.25|2494.65|2487.35|2492.55|2485.25|8
1733229580000|2024-12-03 12:39:40|2492.15|2484.85|2493.1|2485.8|2495.1|2487.8|2492.15|2484.85|22
1733229590000|2024-12-03 12:39:50|2493.6|2486.3|2488.6|2481.3|2493.6|2486.3|2488.6|2481.3|22
1733229600000|2024-12-03 12:40:00|2487.6|2480.3|2487.94|2480.64|2489.15|2481.85|2487.6|2480.3|23
1733229610000|2024-12-03 12:40:10|2487.65|2480.35|2487.6|2480.3|2488.15|2480.85|2487.15|2479.85|9
1733229620000|2024-12-03 12:40:20|2488.1|2480.8|2484.55|2477.25|2488.1|2480.8|2483.95|2476.65|24
1733229630000|2024-12-03 12:40:30|2484.5|2477.2|2484.9|2477.6|2485.18|2477.88|2481.65|2474.35|27
1733229640000|2024-12-03 12:40:40|2484.8|2477.5|2482.4|2475.1|2484.9|2477.6|2482.4|2475.1|18
1733229650000|2024-12-03 12:40:50|2483.9|2476.6|2482|2474.7|2483.9|2476.6|2480.65|2473.35|26
1733229660000|2024-12-03 12:41:00|2482.1|2474.8|2477.85|2470.55|2482.1|2474.8|2477.8|2470.5|27
1733229670000|2024-12-03 12:41:10|2478.7|2471.4|2481.71|2474.41|2481.95|2474.65|2478.7|2471.4|28
1733229680000|2024-12-03 12:41:20|2481.21|2473.91|2484.69|2477.39|2484.69|2477.39|2478.4|2471.1|29
1733229690000|2024-12-03 12:41:30|2484.54|2477.24|2485|2477.7|2485.8|2478.5|2483.8|2476.5|30
1733229700000|2024-12-03 12:41:40|2484.98|2477.68|2484.65|2477.35|2485.15|2477.85|2483.8|2476.5|24
1733229710000|2024-12-03 12:41:50|2484.15|2476.85|2484.65|2477.35|2484.9|2477.6|2483.85|2476.55|19
1733229720000|2024-12-03 12:42:00|2483.7|2476.4|2483.7|2476.4|2483.7|2476.4|2483.7|2476.4|1
1733229730000|2024-12-03 12:42:10|2484.15|2476.85|2477.18|2469.88|2484.15|2476.85|2476.6|2469.3|20
1733229740000|2024-12-03 12:42:20|2477.2|2469.9|2471.95|2464.65|2477.2|2469.9|2470.45|2463.15|28
1733229750000|2024-12-03 12:42:30|2471.65|2464.35|2478.25|2470.95|2479.71|2472.41|2469.7|2462.4|36
1733229760000|2024-12-03 12:42:40|2478.4|2471.1|2485.71|2478.41|2486.35|2479.05|2477.85|2470.55|37
1733229770000|2024-12-03 12:42:50|2486.1|2478.8|2486.65|2479.35|2487.5|2480.2|2485.9|2478.6|29
1733229780000|2024-12-03 12:43:00|2486.55|2479.25|2492.6|2485.3|2493.15|2485.85|2486.55|2479.25|34
1733229790000|2024-12-03 12:43:10|2493.4|2486.1|2494.05|2486.75|2495.1|2487.8|2491.85|2484.55|30
1733229800000|2024-12-03 12:43:20|2493.95|2486.65|2489.27|2481.97|2493.95|2486.65|2488.9|2481.6|35
1733229810000|2024-12-03 12:43:30|2489.46|2482.16|2489.27|2481.97|2490.55|2483.25|2488.2|2480.9|34
1733229820000|2024-12-03 12:43:40|2489.85|2482.55|2490.9|2483.6|2492.05|2484.75|2489.85|2482.55|21
1733229830000|2024-12-03 12:43:50|2490.85|2483.55|2492.22|2484.92|2492.22|2484.92|2486.7|2479.4|28
1733229840000|2024-12-03 12:44:00|2491.85|2484.55|2492.32|2485.02|2493.65|2486.35|2491.1|2483.8|36
1733229850000|2024-12-03 12:44:10|2492.27|2484.97|2494.15|2486.85|2494.55|2487.25|2492.09|2484.79|32
1733229860000|2024-12-03 12:44:20|2494|2486.7|2494.15|2486.85|2494.15|2486.85|2493.1|2485.8|27
1733229870000|2024-12-03 12:44:30|2494.05|2486.75|2488.44|2481.14|2494.15|2486.85|2488.44|2481.14|27
1733229880000|2024-12-03 12:44:40|2488.39|2481.09|2485.13|2477.83|2488.6|2481.3|2484.65|2477.35|28
1733229890000|2024-12-03 12:44:50|2485.6|2478.3|2483.95|2476.65|2486.68|2479.38|2483.9|2476.6|29
1733229900000|2024-12-03 12:45:00|2484.35|2477.05|2484.4|2477.1|2487.29|2479.99|2484.09|2476.79|37
1733229910000|2024-12-03 12:45:10|2485.55|2478.25|2487.3|2480|2487.61|2480.31|2484.2|2476.9|32
1733229920000|2024-12-03 12:45:20|2487.24|2479.94|2487.15|2479.85|2488.8|2481.5|2486.6|2479.3|35
1733229930000|2024-12-03 12:45:30|2486.3|2479|2484.75|2477.45|2486.7|2479.4|2484.18|2476.88|30
1733229940000|2024-12-03 12:45:40|2484.25|2476.95|2484.7|2477.4|2485.46|2478.16|2483.7|2476.4|28
1733229950000|2024-12-03 12:45:50|2484.65|2477.35|2484.2|2476.9|2486.6|2479.3|2484.2|2476.9|34
1733229960000|2024-12-03 12:46:00|2484.6|2477.3|2481.5|2474.2|2484.65|2477.35|2481.3|2474|30
1733229970000|2024-12-03 12:46:10|2482.4|2475.1|2482.6|2475.3|2484.51|2477.21|2481.6|2474.3|33
1733229980000|2024-12-03 12:46:20|2482.85|2475.55|2484.73|2477.43|2485.75|2478.45|2482.5|2475.2|28
1733229990000|2024-12-03 12:46:30|2484.82|2477.52|2481.45|2474.15|2484.82|2477.52|2481.45|2474.15|26
1733230000000|2024-12-03 12:46:40|2481.65|2474.35|2482.15|2474.85|2483.65|2476.35|2480.15|2472.85|32
1733230010000|2024-12-03 12:46:50|2482.08|2474.78|2483.27|2475.97|2483.9|2476.6|2482.08|2474.78|32
1733230020000|2024-12-03 12:47:00|2483.1|2475.8|2485.5|2478.2|2486.71|2479.41|2483.1|2475.8|35
1733230030000|2024-12-03 12:47:10|2485|2477.7|2484.7|2477.4|2486.6|2479.3|2484.15|2476.85|30
1733230040000|2024-12-03 12:47:20|2484.6|2477.3|2485|2477.7|2486.65|2479.35|2484.55|2477.25|34
1733230050000|2024-12-03 12:47:30|2485.1|2477.8|2484.15|2476.85|2485.55|2478.25|2484|2476.7|30
1733230060000|2024-12-03 12:47:40|2484.65|2477.35|2484.18|2476.88|2484.68|2477.38|2483.5|2476.2|29
1733230070000|2024-12-03 12:47:50|2484.15|2476.85|2484|2476.7|2484.27|2476.97|2484|2476.7|17
1733230080000|2024-12-03 12:48:00|2483.9|2476.6|2485.13|2477.83|2486.15|2478.85|2483.9|2476.6|24
1733230090000|2024-12-03 12:48:10|2485.7|2478.4|2485.18|2477.88|2486.55|2479.25|2485.1|2477.8|23
1733230100000|2024-12-03 12:48:20|2485.21|2477.91|2485.65|2478.35|2487.15|2479.85|2485.13|2477.83|17
1733230110000|2024-12-03 12:48:30|2485.6|2478.3|2484.42|2477.12|2485.65|2478.35|2484|2476.7|22
1733230120000|2024-12-03 12:48:40|2484.6|2477.3|2482.5|2475.2|2484.7|2477.4|2482.5|2475.2|27
1733230130000|2024-12-03 12:48:50|2482.15|2474.85|2480.08|2472.78|2482.65|2475.35|2480|2472.7|22
1733230140000|2024-12-03 12:49:00|2480.55|2473.25|2475.13|2467.83|2480.55|2473.25|2475.09|2467.79|30
1733230150000|2024-12-03 12:49:10|2475.11|2467.81|2472.9|2465.6|2475.65|2468.35|2472.23|2464.93|28
1733230160000|2024-12-03 12:49:20|2472.95|2465.65|2478.08|2470.78|2479.05|2471.75|2472.27|2464.97|33
1733230170000|2024-12-03 12:49:30|2478.1|2470.8|2476.15|2468.85|2478.95|2471.65|2476.15|2468.85|33
1733230180000|2024-12-03 12:49:40|2476.65|2469.35|2478.27|2470.97|2478.74|2471.44|2475.07|2467.77|33
1733230190000|2024-12-03 12:49:50|2478.21|2470.91|2477.08|2469.78|2480.1|2472.8|2477.08|2469.78|31
1733230200000|2024-12-03 12:50:00|2477.1|2469.8|2476.65|2469.35|2478.25|2470.95|2475.95|2468.65|34
1733230210000|2024-12-03 12:50:10|2476.55|2469.25|2476.13|2468.83|2479.45|2472.15|2476.05|2468.75|35
1733230220000|2024-12-03 12:50:20|2476.31|2469.01|2476.24|2468.94|2477.9|2470.6|2476.07|2468.77|36
1733230230000|2024-12-03 12:50:30|2476.15|2468.85|2474.2|2466.9|2476.21|2468.91|2473.75|2466.45|31
1733230240000|2024-12-03 12:50:40|2474.1|2466.8|2473.65|2466.35|2474.55|2467.25|2473.15|2465.85|19
1733230250000|2024-12-03 12:50:50|2472.65|2465.35|2472.65|2465.35|2473.15|2465.85|2472.55|2465.25|13
1733230260000|2024-12-03 12:51:00|2472.15|2464.85|2472.46|2465.16|2472.95|2465.65|2471.55|2464.25|24
1733230270000|2024-12-03 12:51:10|2472.65|2465.35|2468.4|2461.1|2472.65|2465.35|2468.3|2461|27
1733230280000|2024-12-03 12:51:20|2469.05|2461.75|2474.25|2466.95|2474.25|2466.95|2469.05|2461.75|38
1733230290000|2024-12-03 12:51:30|2474.3|2467|2474.88|2467.58|2476.4|2469.1|2474.05|2466.75|35
1733230300000|2024-12-03 12:51:40|2474.99|2467.69|2476.4|2469.1|2476.9|2469.6|2473.21|2465.91|36
1733230310000|2024-12-03 12:51:50|2476.9|2469.6|2474.55|2467.25|2477.7|2470.4|2474.05|2466.75|37
1733230320000|2024-12-03 12:52:00|2474.9|2467.6|2473.13|2465.83|2475.4|2468.1|2473.13|2465.83|34
1733230330000|2024-12-03 12:52:10|2473.58|2466.28|2474.74|2467.44|2477.7|2470.4|2473.15|2465.85|34
1733230340000|2024-12-03 12:52:20|2474.8|2467.5|2477.2|2469.9|2477.5|2470.2|2474.27|2466.97|36
1733230350000|2024-12-03 12:52:30|2477.25|2469.95|2477.29|2469.99|2479.1|2471.8|2477.02|2469.72|36
1733230360000|2024-12-03 12:52:40|2477.35|2470.05|2480.45|2473.15|2480.99|2473.69|2477.35|2470.05|36
1733230370000|2024-12-03 12:52:50|2480.5|2473.2|2481.1|2473.8|2482.35|2475.05|2479.55|2472.25|32
1733230380000|2024-12-03 12:53:00|2480.95|2473.65|2477.85|2470.55|2481.05|2473.75|2477.85|2470.55|39
1733230390000|2024-12-03 12:53:10|2479.22|2471.92|2476.65|2469.35|2479.34|2472.04|2476.65|2469.35|36
1733230400000|2024-12-03 12:53:20|2476.85|2469.55|2477.21|2469.91|2478.68|2471.38|2476.8|2469.5|33
1733230410000|2024-12-03 12:53:30|2477.64|2470.34|2478.95|2471.65|2479.15|2471.85|2477.61|2470.31|33
1733230420000|2024-12-03 12:53:40|2478.65|2471.35|2478.8|2471.5|2480.16|2472.86|2476.7|2469.4|37
1733230430000|2024-12-03 12:53:50|2478.85|2471.55|2483.31|2476.01|2484.03|2476.73|2478.85|2471.55|39
1733230440000|2024-12-03 12:54:00|2483.81|2476.51|2481.26|2473.96|2483.9|2476.6|2481.15|2473.85|31
1733230450000|2024-12-03 12:54:10|2481.27|2473.97|2477.4|2470.1|2481.85|2474.55|2477|2469.7|30
1733230460000|2024-12-03 12:54:20|2477.3|2470|2478|2470.7|2479.15|2471.85|2477.13|2469.83|35
1733230470000|2024-12-03 12:54:30|2478.1|2470.8|2477.86|2470.56|2478.96|2471.66|2477.21|2469.91|32
1733230480000|2024-12-03 12:54:40|2478|2470.7|2476.4|2469.1|2478.05|2470.75|2476.27|2468.97|25
1733230490000|2024-12-03 12:54:50|2476.47|2469.17|2477.8|2470.5|2478.75|2471.45|2476.47|2469.17|35
1733230500000|2024-12-03 12:55:00|2477.9|2470.6|2478.68|2471.38|2478.95|2471.65|2476.85|2469.55|36
1733230510000|2024-12-03 12:55:10|2478.84|2471.54|2480.45|2473.15|2481.53|2474.23|2478.55|2471.25|36
1733230520000|2024-12-03 12:55:20|2480.3|2473|2479.86|2472.56|2481|2473.7|2478.5|2471.2|35
1733230530000|2024-12-03 12:55:30|2479.6|2472.3|2481.65|2474.35|2482.05|2474.75|2479.6|2472.3|32
1733230540000|2024-12-03 12:55:40|2482|2474.7|2482.3|2475|2482.48|2475.18|2481.6|2474.3|35
1733230550000|2024-12-03 12:55:50|2482.4|2475.1|2483.9|2476.6|2484.05|2476.75|2482.25|2474.95|33
1733230560000|2024-12-03 12:56:00|2485.4|2478.1|2493.32|2486.02|2493.32|2486.02|2485.4|2478.1|37
1733230570000|2024-12-03 12:56:10|2493.09|2485.79|2491.3|2484|2494.1|2486.8|2490.37|2483.07|37
1733230580000|2024-12-03 12:56:20|2491.27|2483.97|2492.09|2484.79|2493.4|2486.1|2491.27|2483.97|33
1733230590000|2024-12-03 12:56:30|2492.15|2484.85|2492.26|2484.96|2492.73|2485.43|2490.35|2483.05|35
1733230600000|2024-12-03 12:56:40|2493.55|2486.25|2493.13|2485.83|2494.1|2486.8|2491.7|2484.4|36
1733230610000|2024-12-03 12:56:50|2493.7|2486.4|2493.2|2485.9|2493.7|2486.4|2491.65|2484.35|39
1733230620000|2024-12-03 12:57:00|2492.9|2485.6|2495.52|2488.22|2496.04|2488.74|2492.05|2484.75|31
1733230630000|2024-12-03 12:57:10|2495.55|2488.25|2495.18|2487.88|2496.13|2488.83|2495.15|2487.85|30
1733230640000|2024-12-03 12:57:20|2495.7|2488.4|2496.65|2489.35|2496.8|2489.5|2494.27|2486.97|34
1733230650000|2024-12-03 12:57:30|2496.4|2489.1|2495.95|2488.65|2496.5|2489.2|2495.9|2488.6|30
1733230660000|2024-12-03 12:57:40|2496.05|2488.75|2496.55|2489.25|2497|2489.7|2495.75|2488.45|32
1733230670000|2024-12-03 12:57:50|2496.15|2488.85|2497.65|2490.35|2498.15|2490.85|2496.15|2488.85|22
1733230680000|2024-12-03 12:58:00|2497.55|2490.25|2494.15|2486.85|2497.55|2490.25|2494.15|2486.85|23
1733230690000|2024-12-03 12:58:10|2493.7|2486.4|2493.15|2485.85|2494.2|2486.9|2493.13|2485.83|30
1733230700000|2024-12-03 12:58:20|2493.13|2485.83|2493.15|2485.85|2493.65|2486.35|2492.13|2484.83|32
1733230710000|2024-12-03 12:58:30|2493.11|2485.81|2493.85|2486.55|2494|2486.7|2492.18|2484.88|31
1733230720000|2024-12-03 12:58:40|2493.35|2486.05|2492.18|2484.88|2493.9|2486.6|2491.4|2484.1|22
1733230730000|2024-12-03 12:58:50|2492.9|2485.6|2491.9|2484.6|2492.9|2485.6|2490.9|2483.6|25
1733230740000|2024-12-03 12:59:00|2491.6|2484.3|2490.28|2482.98|2491.95|2484.65|2490.24|2482.94|33
1733230750000|2024-12-03 12:59:10|2491.4|2484.1|2489.9|2482.6|2491.4|2484.1|2487.8|2480.5|30
1733230760000|2024-12-03 12:59:20|2489.85|2482.55|2487.4|2480.1|2489.85|2482.55|2487.21|2479.91|25
1733230770000|2024-12-03 12:59:30|2487.15|2479.85|2482.18|2474.88|2487.15|2479.85|2482.15|2474.85|27
1733230780000|2024-12-03 12:59:40|2482.27|2474.97|2480.8|2473.5|2482.8|2475.5|2480.3|2473|31
1733230790000|2024-12-03 12:59:50|2480.7|2473.4|2480.2|2472.9|2482.2|2474.9|2480.18|2472.88|36
1733230800000|2024-12-03 13:00:00|2480.4|2473.1|2482.13|2474.83|2482.13|2474.83|2480.4|2473.1|27
1733230810000|2024-12-03 13:00:10|2482.26|2474.96|2482.65|2475.35|2484|2476.7|2482.24|2474.94|31
1733230820000|2024-12-03 13:00:20|2482.45|2475.15|2485.45|2478.15|2486.1|2478.8|2482.45|2475.15|27
1733230830000|2024-12-03 13:00:30|2485.55|2478.25|2485.65|2478.35|2488.32|2481.02|2485.4|2478.1|23
1733230840000|2024-12-03 13:00:40|2485.15|2477.85|2486.2|2478.9|2486.5|2479.2|2484.13|2476.83|27
1733230850000|2024-12-03 13:00:50|2486.8|2479.5|2483.6|2476.3|2487.65|2480.35|2483.6|2476.3|33
1733230860000|2024-12-03 13:01:00|2483.95|2476.65|2485.45|2478.15|2485.71|2478.41|2483.95|2476.65|20
1733230870000|2024-12-03 13:01:10|2485.6|2478.3|2485.35|2478.05|2485.7|2478.4|2483.4|2476.1|24
1733230880000|2024-12-03 13:01:20|2486.61|2479.31|2484.52|2477.22|2487.85|2480.55|2484.05|2476.75|32
1733230890000|2024-12-03 13:01:30|2484.77|2477.47|2487.29|2479.99|2487.45|2480.15|2484.4|2477.1|30
1733230900000|2024-12-03 13:01:40|2487.4|2480.1|2488.31|2481.01|2488.7|2481.4|2487.09|2479.79|22
1733230910000|2024-12-03 13:01:50|2488.51|2481.21|2489.4|2482.1|2489.65|2482.35|2488.09|2480.79|24
1733230920000|2024-12-03 13:02:00|2489.5|2482.2|2487.4|2480.1|2490.46|2483.16|2487.4|2480.1|24
1733230930000|2024-12-03 13:02:10|2487.45|2480.15|2487.65|2480.35|2488.65|2481.35|2487.45|2480.15|16
1733230940000|2024-12-03 13:02:20|2487.4|2480.1|2487.11|2479.81|2488.2|2480.9|2487.09|2479.79|15
1733230950000|2024-12-03 13:02:30|2488.05|2480.75|2486.15|2478.85|2488.05|2480.75|2484.6|2477.3|22
1733230960000|2024-12-03 13:02:40|2486.11|2478.81|2486.1|2478.8|2487.6|2480.3|2485.1|2477.8|23
1733230970000|2024-12-03 13:02:50|2485.9|2478.6|2487.5|2480.2|2487.68|2480.38|2485.21|2477.91|30
1733230980000|2024-12-03 13:03:00|2487.1|2479.8|2485.15|2477.85|2488.27|2480.97|2484.2|2476.9|30
1733230990000|2024-12-03 13:03:10|2485.13|2477.83|2483.65|2476.35|2486.15|2478.85|2482.95|2475.65|33
1733231000000|2024-12-03 13:03:20|2483.63|2476.33|2479.6|2472.3|2483.8|2476.5|2479.6|2472.3|32
1733231010000|2024-12-03 13:03:30|2479.9|2472.6|2480.6|2473.3|2482.08|2474.78|2478.45|2471.15|29
1733231020000|2024-12-03 13:03:40|2480.62|2473.32|2477.15|2469.85|2481.6|2474.3|2477.15|2469.85|29
1733231030000|2024-12-03 13:03:50|2476.75|2469.45|2473.85|2466.55|2476.75|2469.45|2473.35|2466.05|31
1733231040000|2024-12-03 13:04:00|2473.95|2466.65|2475.85|2468.55|2475.85|2468.55|2473.7|2466.4|36
1733231050000|2024-12-03 13:04:10|2476.15|2468.85|2473.15|2465.85|2476.15|2468.85|2473.15|2465.85|32
1733231060000|2024-12-03 13:04:20|2473.11|2465.81|2472.11|2464.81|2473.15|2465.85|2471.1|2463.8|34
1733231070000|2024-12-03 13:04:30|2472.15|2464.85|2472.15|2464.85|2472.8|2465.5|2471.13|2463.83|34
1733231080000|2024-12-03 13:04:40|2472.18|2464.88|2470.15|2462.85|2472.18|2464.88|2469.5|2462.2|22
1733231090000|2024-12-03 13:04:50|2470.65|2463.35|2468.09|2460.79|2470.65|2463.35|2467.45|2460.15|26
1733231100000|2024-12-03 13:05:00|2468.13|2460.83|2468.9|2461.6|2469.2|2461.9|2468.08|2460.78|37
1733231110000|2024-12-03 13:05:10|2468.95|2461.65|2471.15|2463.85|2471.15|2463.85|2468.09|2460.79|34
1733231120000|2024-12-03 13:05:20|2470.95|2463.65|2472.4|2465.1|2472.4|2465.1|2469.8|2462.5|35
1733231130000|2024-12-03 13:05:30|2472.9|2465.6|2476.1|2468.8|2476.1|2468.8|2472.15|2464.85|35
1733231140000|2024-12-03 13:05:40|2476.65|2469.35|2480.5|2473.2|2480.95|2473.65|2476.65|2469.35|34
1733231150000|2024-12-03 13:05:50|2480.35|2473.05|2478.21|2470.91|2480.55|2473.25|2478.09|2470.79|37
1733231160000|2024-12-03 13:06:00|2478.13|2470.83|2477.53|2470.23|2479.85|2472.55|2475.5|2468.2|35
1733231170000|2024-12-03 13:06:10|2477.6|2470.3|2478.15|2470.85|2478.95|2471.65|2476.09|2468.79|37
1733231180000|2024-12-03 13:06:20|2478.07|2470.77|2476.09|2468.79|2478.65|2471.35|2475.55|2468.25|28
1733231190000|2024-12-03 13:06:30|2476.15|2468.85|2473.1|2465.8|2477.5|2470.2|2472.4|2465.1|33
1733231200000|2024-12-03 13:06:40|2473.2|2465.9|2472.18|2464.88|2474.9|2467.6|2472.18|2464.88|38
1733231210000|2024-12-03 13:06:50|2472.25|2464.95|2477.05|2469.75|2478.09|2470.79|2472.15|2464.85|36
1733231220000|2024-12-03 13:07:00|2477.21|2469.91|2481.11|2473.81|2481.15|2473.85|2477.11|2469.81|36
1733231230000|2024-12-03 13:07:10|2481.15|2473.85|2476.15|2468.85|2481.15|2473.85|2476.15|2468.85|31
1733231240000|2024-12-03 13:07:20|2475.8|2468.5|2473.85|2466.55|2475.9|2468.6|2473.15|2465.85|25
1733231250000|2024-12-03 13:07:30|2473.55|2466.25|2473.85|2466.55|2474.1|2466.8|2472.45|2465.15|26
1733231260000|2024-12-03 13:07:40|2474|2466.7|2475.85|2468.55|2476|2468.7|2473.65|2466.35|37
1733231270000|2024-12-03 13:07:50|2475.35|2468.05|2474.24|2466.94|2475.35|2468.05|2473.9|2466.6|32
1733231280000|2024-12-03 13:08:00|2474.74|2467.44|2470.15|2462.85|2475.1|2467.8|2470.15|2462.85|31
1733231290000|2024-12-03 13:08:10|2470|2462.7|2470.24|2462.94|2471.73|2464.43|2470|2462.7|29
1733231300000|2024-12-03 13:08:20|2471.2|2463.9|2473.2|2465.9|2474.9|2467.6|2471.2|2463.9|29
1733231310000|2024-12-03 13:08:30|2473.15|2465.85|2474.4|2467.1|2474.6|2467.3|2470.45|2463.15|37
1733231320000|2024-12-03 13:08:40|2474.45|2467.15|2473.15|2465.85|2475.1|2467.8|2472.18|2464.88|37
1733231330000|2024-12-03 13:08:50|2473.2|2465.9|2474.85|2467.55|2476.6|2469.3|2473.1|2465.8|34
1733231340000|2024-12-03 13:09:00|2474.35|2467.05|2477.13|2469.83|2477.85|2470.55|2474.35|2467.05|38
1733231350000|2024-12-03 13:09:10|2477.23|2469.93|2477.6|2470.3|2477.65|2470.35|2475.31|2468.01|34
1733231360000|2024-12-03 13:09:20|2477.55|2470.25|2479.5|2472.2|2480.9|2473.6|2477.5|2470.2|36
1733231370000|2024-12-03 13:09:30|2478.85|2471.55|2478.4|2471.1|2479.45|2472.15|2477.95|2470.65|40
1733231380000|2024-12-03 13:09:40|2478.63|2471.33|2479.5|2472.2|2481.65|2474.35|2478.6|2471.3|29
1733231390000|2024-12-03 13:09:50|2478.5|2471.2|2478.6|2471.3|2479.64|2472.34|2478.45|2471.15|35
1733231400000|2024-12-03 13:10:00|2478.45|2471.15|2476.8|2469.5|2479.2|2471.9|2476.2|2468.9|35
1733231410000|2024-12-03 13:10:10|2476.74|2469.44|2474.85|2467.55|2476.81|2469.51|2474.6|2467.3|32
1733231420000|2024-12-03 13:10:20|2474.8|2467.5|2476.13|2468.83|2476.8|2469.5|2473.4|2466.1|31
1733231430000|2024-12-03 13:10:30|2476.07|2468.77|2476.15|2468.85|2477.63|2470.33|2475.85|2468.55|33
1733231440000|2024-12-03 13:10:40|2476.21|2468.91|2476.07|2468.77|2478.82|2471.52|2476.07|2468.77|31
1733231450000|2024-12-03 13:10:50|2476.13|2468.83|2476.65|2469.35|2478.8|2471.5|2476.13|2468.83|29
1733231460000|2024-12-03 13:11:00|2476.4|2469.1|2476.21|2468.91|2477.45|2470.15|2474.31|2467.01|29
1733231470000|2024-12-03 13:11:10|2476.24|2468.94|2476.15|2468.85|2477.8|2470.5|2476.15|2468.85|33
1733231480000|2024-12-03 13:11:20|2476.21|2468.91|2475.05|2467.75|2476.45|2469.15|2473.95|2466.65|32
1733231490000|2024-12-03 13:11:30|2474.7|2467.4|2474.13|2466.83|2475.9|2468.6|2473.18|2465.88|29
1733231500000|2024-12-03 13:11:40|2474.15|2466.85|2477.1|2469.8|2477.9|2470.6|2474.09|2466.79|32
1733231510000|2024-12-03 13:11:50|2475.7|2468.4|2476.19|2468.89|2477.85|2470.55|2475.55|2468.25|24
1733231520000|2024-12-03 13:12:00|2476.18|2468.88|2471.45|2464.15|2477.2|2469.9|2471.4|2464.1|32
1733231530000|2024-12-03 13:12:10|2471.4|2464.1|2471.6|2464.3|2472.67|2465.37|2471.18|2463.88|31
1733231540000|2024-12-03 13:12:20|2471.45|2464.15|2472.15|2464.85|2472.67|2465.37|2470.13|2462.83|38
1733231550000|2024-12-03 13:12:30|2471.85|2464.55|2471.85|2464.55|2472.13|2464.83|2470.65|2463.35|27
1733231560000|2024-12-03 13:12:40|2471.8|2464.5|2474.85|2467.55|2474.85|2467.55|2471.75|2464.45|35
1733231570000|2024-12-03 13:12:50|2475.4|2468.1|2473.6|2466.3|2475.5|2468.2|2472.7|2465.4|34
1733231580000|2024-12-03 13:13:00|2473.18|2465.88|2473.6|2466.3|2474.69|2467.39|2473.18|2465.88|32
1733231590000|2024-12-03 13:13:10|2473.7|2466.4|2476.55|2469.25|2477.46|2470.16|2473.7|2466.4|32
1733231600000|2024-12-03 13:13:20|2475.7|2468.4|2476.3|2469|2476.5|2469.2|2475.5|2468.2|9
1733231610000|2024-12-03 13:13:30|2475.32|2468.02|2475.6|2468.3|2476.6|2469.3|2475.32|2468.02|23
1733231620000|2024-12-03 13:13:40|2476.6|2469.3|2475.11|2467.81|2476.79|2469.49|2475.1|2467.8|29
1733231630000|2024-12-03 13:13:50|2475.01|2467.71|2478.75|2471.45|2479.1|2471.8|2474.6|2467.3|37
1733231640000|2024-12-03 13:14:00|2478.67|2471.37|2480.65|2473.35|2481.15|2473.85|2478.58|2471.28|23
1733231650000|2024-12-03 13:14:10|2481|2473.7|2480.57|2473.27|2481|2473.7|2478.6|2471.3|24
1733231660000|2024-12-03 13:14:20|2481.65|2474.35|2482|2474.7|2482.1|2474.8|2480.24|2472.94|35
1733231670000|2024-12-03 13:14:30|2481.95|2474.65|2479.08|2471.78|2482|2474.7|2479.08|2471.78|22
1733231680000|2024-12-03 13:14:40|2479.53|2472.23|2483.83|2476.53|2483.83|2476.53|2479.53|2472.23|37
1733231690000|2024-12-03 13:14:50|2483.6|2476.3|2482.49|2475.19|2483.9|2476.6|2482.13|2474.83|35
1733231700000|2024-12-03 13:15:00|2482.68|2475.38|2482.8|2475.5|2483.1|2475.8|2481.45|2474.15|29
1733231710000|2024-12-03 13:15:10|2482.45|2475.15|2484.1|2476.8|2484.1|2476.8|2481.45|2474.15|31
1733231720000|2024-12-03 13:15:20|2483.95|2476.65|2480.21|2472.91|2484.65|2477.35|2480.21|2472.91|27
1733231730000|2024-12-03 13:15:30|2480.24|2472.94|2475.97|2468.67|2480.24|2472.94|2475.18|2467.88|25
1733231740000|2024-12-03 13:15:40|2475.45|2468.15|2477.21|2469.91|2477.71|2470.41|2475|2467.7|35
1733231750000|2024-12-03 13:15:50|2477.45|2470.15|2478.45|2471.15|2479.65|2472.35|2476.45|2469.15|31
1733231760000|2024-12-03 13:16:00|2478.15|2470.85|2477.62|2470.32|2479.25|2471.95|2476.09|2468.79|34
1733231770000|2024-12-03 13:16:10|2477.13|2469.83|2475.75|2468.45|2477.45|2470.15|2475.29|2467.99|27
1733231780000|2024-12-03 13:16:20|2476.37|2469.07|2471.7|2464.4|2476.5|2469.2|2471.7|2464.4|28
1733231790000|2024-12-03 13:16:30|2472.05|2464.75|2471.63|2464.33|2472.05|2464.75|2470.45|2463.15|25
1733231800000|2024-12-03 13:16:40|2471.58|2464.28|2472.4|2465.1|2472.85|2465.55|2471.24|2463.94|35
1733231810000|2024-12-03 13:16:50|2473.15|2465.85|2476.3|2469|2476.85|2469.55|2473.15|2465.85|31
1733231820000|2024-12-03 13:17:00|2476.18|2468.88|2476.15|2468.85|2477.07|2469.77|2475.45|2468.15|36
1733231830000|2024-12-03 13:17:10|2476.03|2468.73|2473.71|2466.41|2476.15|2468.85|2472.8|2465.5|29
1733231840000|2024-12-03 13:17:20|2473.9|2466.6|2473.7|2466.4|2474.05|2466.75|2472.75|2465.45|28
1733231850000|2024-12-03 13:17:30|2473.1|2465.8|2476.8|2469.5|2476.85|2469.55|2472.65|2465.35|31
1733231860000|2024-12-03 13:17:40|2476.6|2469.3|2474.4|2467.1|2476.6|2469.3|2474|2466.7|28
1733231870000|2024-12-03 13:17:50|2474.35|2467.05|2476.85|2469.55|2477.26|2469.96|2474.08|2466.78|32
1733231880000|2024-12-03 13:18:00|2476.35|2469.05|2479.65|2472.35|2480|2472.7|2476.13|2468.83|34
1733231890000|2024-12-03 13:18:10|2479.55|2472.25|2470.3|2463|2479.65|2472.35|2470.3|2463|34
1733231900000|2024-12-03 13:18:20|2469.23|2461.93|2466.75|2459.45|2470|2462.7|2466.13|2458.83|32
1733231910000|2024-12-03 13:18:30|2466.8|2459.5|2472.7|2465.4|2473.6|2466.3|2466.8|2459.5|34
1733231920000|2024-12-03 13:18:40|2472.1|2464.8|2469.6|2462.3|2472.45|2465.15|2469.1|2461.8|33
1733231930000|2024-12-03 13:18:50|2469.58|2462.28|2465.95|2458.65|2470|2462.7|2465.18|2457.88|33
1733231940000|2024-12-03 13:19:00|2466|2458.7|2462.21|2454.91|2466.05|2458.75|2462.21|2454.91|21
1733231950000|2024-12-03 13:19:10|2462.15|2454.85|2462.4|2455.1|2462.4|2455.1|2460.5|2453.2|24
1733231960000|2024-12-03 13:19:20|2461.9|2454.6|2462.75|2455.45|2463.18|2455.88|2460.4|2453.1|34
1733231970000|2024-12-03 13:19:30|2462.18|2454.88|2464.85|2457.55|2465.6|2458.3|2462.18|2454.88|30
1733231980000|2024-12-03 13:19:40|2464.18|2456.88|2465.1|2457.8|2465.15|2457.85|2463.2|2455.9|36
1733231990000|2024-12-03 13:19:50|2464.96|2457.66|2463.5|2456.2|2464.96|2457.66|2463.45|2456.15|31
1733232000000|2024-12-03 13:20:00|2463.95|2456.65|2462.8|2455.5|2464.65|2457.35|2462.7|2455.4|28
1733232010000|2024-12-03 13:20:10|2464.15|2456.85|2464.27|2456.97|2464.9|2457.6|2462.75|2455.45|36
1733232020000|2024-12-03 13:20:20|2464.4|2457.1|2463.9|2456.6|2466|2458.7|2463.4|2456.1|27
1733232030000|2024-12-03 13:20:30|2464|2456.7|2465.53|2458.23|2465.7|2458.4|2463.8|2456.5|37
1733232040000|2024-12-03 13:20:40|2465.08|2457.78|2465.59|2458.29|2465.75|2458.45|2464.13|2456.83|39
1733232050000|2024-12-03 13:20:50|2465.58|2458.28|2468.68|2461.38|2469.3|2462|2465.58|2458.28|36
1733232060000|2024-12-03 13:21:00|2468.4|2461.1|2470.75|2463.45|2470.9|2463.6|2468.15|2460.85|37
1733232070000|2024-12-03 13:21:10|2470.55|2463.25|2470.2|2462.9|2470.55|2463.25|2469.45|2462.15|16
1733232080000|2024-12-03 13:21:20|2470.3|2463|2467.2|2459.9|2470.6|2463.3|2466.1|2458.8|37
1733232090000|2024-12-03 13:21:30|2466.64|2459.34|2470.46|2463.16|2470.52|2463.22|2466.64|2459.34|36
1733232100000|2024-12-03 13:21:40|2469.9|2462.6|2475.45|2468.15|2476|2468.7|2469.75|2462.45|36
1733232110000|2024-12-03 13:21:50|2474.45|2467.15|2473.95|2466.65|2475.5|2468.2|2473.95|2466.65|29
1733232120000|2024-12-03 13:22:00|2473.5|2466.2|2476.15|2468.85|2476.6|2469.3|2472.2|2464.9|31
1733232130000|2024-12-03 13:22:10|2475.5|2468.2|2472.6|2465.3|2475.5|2468.2|2471.85|2464.55|29
1733232140000|2024-12-03 13:22:20|2473.1|2465.8|2470.65|2463.35|2473.9|2466.6|2470.65|2463.35|31
1733232150000|2024-12-03 13:22:30|2470.45|2463.15|2469.65|2462.35|2472.2|2464.9|2469.15|2461.85|32
1733232160000|2024-12-03 13:22:40|2468.8|2461.5|2470.5|2463.2|2470.68|2463.38|2468.6|2461.3|26
1733232170000|2024-12-03 13:22:50|2471.65|2464.35|2471.9|2464.6|2471.9|2464.6|2470.09|2462.79|37
1733232180000|2024-12-03 13:23:00|2471.8|2464.5|2472.5|2465.2|2472.64|2465.34|2470.35|2463.05|33
1733232190000|2024-12-03 13:23:10|2472.3|2465|2470.07|2462.77|2472.95|2465.65|2470.05|2462.75|32
1733232200000|2024-12-03 13:23:20|2469.95|2462.65|2468.09|2460.79|2470.15|2462.85|2467.6|2460.3|32
1733232210000|2024-12-03 13:23:30|2468.5|2461.2|2467.36|2460.06|2468.75|2461.45|2466.4|2459.1|35
1733232220000|2024-12-03 13:23:40|2466.5|2459.2|2467.24|2459.94|2468.69|2461.39|2466.13|2458.83|37
1733232230000|2024-12-03 13:23:50|2467.31|2460.01|2466.65|2459.35|2467.31|2460.01|2466.65|2459.35|31
1733232240000|2024-12-03 13:24:00|2466.75|2459.45|2466.4|2459.1|2469.05|2461.75|2466.4|2459.1|27
1733232250000|2024-12-03 13:24:10|2466.45|2459.15|2467.45|2460.15|2467.9|2460.6|2466.4|2459.1|32
1733232260000|2024-12-03 13:24:20|2467.4|2460.1|2463.15|2455.85|2467.65|2460.35|2462.8|2455.5|31
1733232270000|2024-12-03 13:24:30|2463.34|2456.04|2462.45|2455.15|2464.75|2457.45|2462.4|2455.1|28
1733232280000|2024-12-03 13:24:40|2462.5|2455.2|2463.15|2455.85|2464.15|2456.85|2461.75|2454.45|31
1733232290000|2024-12-03 13:24:50|2463.09|2455.79|2460.37|2453.07|2463.75|2456.45|2460.24|2452.94|26
1733232300000|2024-12-03 13:25:00|2460.5|2453.2|2459.45|2452.15|2461.65|2454.35|2458.99|2451.69|31
1733232310000|2024-12-03 13:25:10|2458.45|2451.15|2458.8|2451.5|2459.63|2452.33|2458.45|2451.15|34
1733232320000|2024-12-03 13:25:20|2458.85|2451.55|2459.75|2452.45|2459.95|2452.65|2458.85|2451.55|31
1733232330000|2024-12-03 13:25:30|2459.95|2452.65|2456.85|2449.55|2460.2|2452.9|2456.27|2448.97|25
1733232340000|2024-12-03 13:25:40|2456.27|2448.97|2465.95|2458.65|2466.2|2458.9|2456.15|2448.85|38
1733232350000|2024-12-03 13:25:50|2466.45|2459.15|2458.48|2451.18|2467.7|2460.4|2458.44|2451.14|33
1733232360000|2024-12-03 13:26:00|2458.5|2451.2|2453.85|2446.55|2458.5|2451.2|2453.75|2446.45|38
1733232370000|2024-12-03 13:26:10|2453.57|2446.27|2458.4|2451.1|2458.45|2451.15|2453.48|2446.18|38
1733232380000|2024-12-03 13:26:20|2458.15|2450.85|2458.6|2451.3|2459.6|2452.3|2457.7|2450.4|37
1733232390000|2024-12-03 13:26:30|2458.53|2451.23|2459.49|2452.19|2461.12|2453.82|2457.95|2450.65|36
1733232400000|2024-12-03 13:26:40|2459.51|2452.21|2456.1|2448.8|2459.72|2452.42|2455.85|2448.55|35
1733232410000|2024-12-03 13:26:50|2455.6|2448.3|2456.15|2448.85|2456.2|2448.9|2455.05|2447.75|33
1733232420000|2024-12-03 13:27:00|2456.1|2448.8|2456.83|2449.53|2456.83|2449.53|2453.35|2446.05|35
1733232430000|2024-12-03 13:27:10|2456.63|2449.33|2458.15|2450.85|2460.12|2452.82|2456.63|2449.33|39
1733232440000|2024-12-03 13:27:20|2458.6|2451.3|2456.6|2449.3|2458.95|2451.65|2456.4|2449.1|18
1733232450000|2024-12-03 13:27:30|2455.75|2448.45|2457.9|2450.6|2458.1|2450.8|2454.75|2447.45|36
1733232460000|2024-12-03 13:27:40|2457.8|2450.5|2458.45|2451.15|2458.5|2451.2|2456.75|2449.45|30
1733232470000|2024-12-03 13:27:50|2457.4|2450.1|2456.76|2449.46|2459.15|2451.85|2455.75|2448.45|35
1733232480000|2024-12-03 13:28:00|2455.65|2448.35|2455.75|2448.45|2457.25|2449.95|2455.18|2447.88|35
1733232490000|2024-12-03 13:28:10|2456.9|2449.6|2455.15|2447.85|2456.9|2449.6|2455|2447.7|39
1733232500000|2024-12-03 13:28:20|2454.65|2447.35|2452.8|2445.5|2454.65|2447.35|2452.7|2445.4|18
1733232510000|2024-12-03 13:28:30|2452.85|2445.55|2451.34|2444.04|2453.64|2446.34|2451.26|2443.96|20
1733232520000|2024-12-03 13:28:40|2452.85|2445.55|2453.82|2446.52|2454.12|2446.82|2451.15|2443.85|35
1733232530000|2024-12-03 13:28:50|2453.83|2446.53|2455.2|2447.9|2455.71|2448.41|2453.27|2445.97|36
1733232540000|2024-12-03 13:29:00|2455.25|2447.95|2457.2|2449.9|2458|2450.7|2453.85|2446.55|34
1733232550000|2024-12-03 13:29:10|2457.23|2449.93|2456|2448.7|2457.6|2450.3|2454.8|2447.5|38
1733232560000|2024-12-03 13:29:20|2456.35|2449.05|2457.18|2449.88|2458.95|2451.65|2456.24|2448.94|37
1733232570000|2024-12-03 13:29:30|2457.15|2449.85|2459|2451.7|2459.1|2451.8|2456.26|2448.96|35
1733232580000|2024-12-03 13:29:40|2459.1|2451.8|2455.5|2448.2|2459.1|2451.8|2455|2447.7|34
1733232590000|2024-12-03 13:29:50|2456.2|2448.9|2454.57|2447.27|2456.2|2448.9|2454.3|2447|35
1733232600000|2024-12-03 13:30:00|2454.6|2447.3|2454.13|2446.83|2455.2|2447.9|2452.9|2445.6|37
1733232610000|2024-12-03 13:30:10|2455.05|2447.75|2451.2|2443.9|2455.69|2448.39|2451.2|2443.9|37
1733232620000|2024-12-03 13:30:20|2451.1|2443.8|2451.2|2443.9|2451.8|2444.5|2450.1|2442.8|31
1733232630000|2024-12-03 13:30:30|2450.8|2443.5|2450.2|2442.9|2452.5|2445.2|2450.2|2442.9|29
1733232640000|2024-12-03 13:30:40|2450|2442.7|2446.6|2439.3|2451.3|2444|2446.6|2439.3|23
1733232650000|2024-12-03 13:30:50|2446.55|2439.25|2443.89|2436.59|2446.55|2439.25|2443.89|2436.59|33
1733232660000|2024-12-03 13:31:00|2443.7|2436.4|2443|2435.7|2445.85|2438.55|2442.75|2435.45|39
1733232670000|2024-12-03 13:31:10|2443.1|2435.8|2445.18|2437.88|2447.15|2439.85|2442.7|2435.4|36
1733232680000|2024-12-03 13:31:20|2445.7|2438.4|2446.45|2439.15|2448.2|2440.9|2445.25|2437.95|38
1733232690000|2024-12-03 13:31:30|2446|2438.7|2444.65|2437.35|2446.1|2438.8|2444.65|2437.35|31
1733232700000|2024-12-03 13:31:40|2445.95|2438.65|2445.8|2438.5|2447|2439.7|2443.29|2435.99|38
1733232710000|2024-12-03 13:31:50|2447.02|2439.72|2445.7|2438.4|2448.5|2441.2|2445.55|2438.25|36
1733232720000|2024-12-03 13:32:00|2445.75|2438.45|2443.05|2435.75|2446.1|2438.8|2441.75|2434.45|39
1733232730000|2024-12-03 13:32:10|2442.71|2435.41|2438.18|2430.88|2443.05|2435.75|2438.18|2430.88|36
1733232740000|2024-12-03 13:32:20|2437.84|2430.54|2436.11|2428.81|2439.35|2432.05|2434.34|2427.04|36
1733232750000|2024-12-03 13:32:30|2435.85|2428.55|2433.65|2426.35|2435.85|2428.55|2433.2|2425.9|32
1733232760000|2024-12-03 13:32:40|2433.4|2426.1|2434.99|2427.69|2435.49|2428.19|2433|2425.7|36
1733232770000|2024-12-03 13:32:50|2434.75|2427.45|2433.43|2426.13|2435.46|2428.16|2433.01|2425.71|37
1733232780000|2024-12-03 13:33:00|2433.47|2426.17|2433.6|2426.3|2436.8|2429.5|2433.47|2426.17|38
1733232790000|2024-12-03 13:33:10|2433.7|2426.4|2431.45|2424.15|2433.79|2426.49|2429|2421.7|39
1733232800000|2024-12-03 13:33:20|2430.9|2423.6|2431.85|2424.55|2433.69|2426.39|2430.75|2423.45|37
1733232810000|2024-12-03 13:33:30|2432.65|2425.35|2428.2|2420.9|2433.32|2426.02|2426.75|2419.45|40
1733232820000|2024-12-03 13:33:40|2427.7|2420.4|2426.2|2418.9|2428.88|2421.58|2425.6|2418.3|38
1733232830000|2024-12-03 13:33:50|2426.05|2418.75|2424.01|2416.71|2426.83|2419.53|2423.57|2416.27|38
1733232840000|2024-12-03 13:34:00|2424.08|2416.78|2422.1|2414.8|2424.13|2416.83|2419.15|2411.85|39
1733232850000|2024-12-03 13:34:10|2422.05|2414.75|2419.6|2412.3|2422.98|2415.68|2419.35|2412.05|39
1733232860000|2024-12-03 13:34:20|2419.75|2412.45|2417.5|2410.2|2422.33|2415.03|2417.05|2409.75|39
1733232870000|2024-12-03 13:34:30|2417.3|2410|2416.8|2409.5|2419.6|2412.3|2416.75|2409.45|32
1733232880000|2024-12-03 13:34:40|2416.7|2409.4|2415.65|2408.35|2417.95|2410.65|2415.24|2407.94|35
1733232890000|2024-12-03 13:34:50|2415.1|2407.8|2411.95|2404.65|2415.26|2407.96|2411.95|2404.65|37
1733232900000|2024-12-03 13:35:00|2412.1|2404.8|2412.85|2405.55|2415.48|2408.18|2411.87|2404.57|37
1733232910000|2024-12-03 13:35:10|2412.35|2405.05|2412.45|2405.15|2412.82|2405.52|2409.23|2401.93|35
1733232920000|2024-12-03 13:35:20|2412.1|2404.8|2414.1|2406.8|2414.79|2407.49|2409.73|2402.43|38
1733232930000|2024-12-03 13:35:30|2414.55|2407.25|2413.43|2406.13|2414.55|2407.25|2411.26|2403.96|34
1733232940000|2024-12-03 13:35:40|2414.18|2406.88|2419.5|2412.2|2419.73|2412.43|2412.65|2405.35|39
1733232950000|2024-12-03 13:35:50|2418.8|2411.5|2415.31|2408.01|2419.15|2411.85|2414.65|2407.35|37
1733232960000|2024-12-03 13:36:00|2416.15|2408.85|2419.65|2412.35|2421.4|2414.1|2416.14|2408.84|38
1733232970000|2024-12-03 13:36:10|2419.5|2412.2|2415.7|2408.4|2419.5|2412.2|2414.35|2407.05|40
1733232980000|2024-12-03 13:36:20|2415.5|2408.2|2410.41|2403.11|2415.5|2408.2|2410.23|2402.93|35
1733232990000|2024-12-03 13:36:30|2411.55|2404.25|2413.43|2406.13|2413.5|2406.2|2409.9|2402.6|40
1733233000000|2024-12-03 13:36:40|2413.53|2406.23|2410.3|2403|2414.08|2406.78|2410.3|2403|38
1733233010000|2024-12-03 13:36:50|2410.55|2403.25|2400.8|2393.5|2410.55|2403.25|2399.12|2391.82|38
1733233020000|2024-12-03 13:37:00|2400.95|2393.65|2398.59|2391.29|2400.95|2393.65|2396.8|2389.5|36
1733233030000|2024-12-03 13:37:10|2398.93|2391.63|2405.15|2397.85|2405.15|2397.85|2397.8|2390.5|39
1733233040000|2024-12-03 13:37:20|2405.9|2398.6|2405.55|2398.25|2408.3|2401|2403.75|2396.45|38
1733233050000|2024-12-03 13:37:30|2406.65|2399.35|2410.75|2403.45|2411.65|2404.35|2401.55|2394.25|38
1733233060000|2024-12-03 13:37:40|2411.65|2404.35|2415.45|2408.15|2416.67|2409.37|2410.96|2403.66|39
1733233070000|2024-12-03 13:37:50|2415.25|2407.95|2410.15|2402.85|2415.25|2407.95|2409.51|2402.21|40
1733233080000|2024-12-03 13:38:00|2410.2|2402.9|2404.27|2396.97|2414.45|2407.15|2402.75|2395.45|39
1733233090000|2024-12-03 13:38:10|2404.1|2396.8|2403.03|2395.73|2406.5|2399.2|2401.78|2394.48|39
1733233100000|2024-12-03 13:38:20|2402.8|2395.5|2399.4|2392.1|2403.3|2396|2398.65|2391.35|40
1733233110000|2024-12-03 13:38:30|2399.15|2391.85|2401.7|2394.4|2403.07|2395.77|2398.15|2390.85|39
1733233120000|2024-12-03 13:38:40|2400.95|2393.65|2395.85|2388.55|2400.95|2393.65|2393.35|2386.05|37
1733233130000|2024-12-03 13:38:50|2395.8|2388.5|2396.7|2389.4|2397|2389.7|2393.55|2386.25|39
1733233140000|2024-12-03 13:39:00|2396.3|2389|2385.65|2378.35|2396.7|2389.4|2382.7|2375.4|40
1733233150000|2024-12-03 13:39:10|2385.79|2378.49|2388.7|2381.4|2388.93|2381.63|2384.45|2377.15|39
1733233160000|2024-12-03 13:39:20|2389.41|2382.11|2388|2380.7|2392.8|2385.5|2386.65|2379.35|40
1733233170000|2024-12-03 13:39:30|2387.87|2380.57|2398.6|2391.3|2398.6|2391.3|2387.73|2380.43|39
1733233180000|2024-12-03 13:39:40|2399.35|2392.05|2401.48|2394.18|2404.37|2397.07|2399.35|2392.05|39
1733233190000|2024-12-03 13:39:50|2401.27|2393.97|2404.35|2397.05|2404.7|2397.4|2399.83|2392.53|39
1733233200000|2024-12-03 13:40:00|2404.46|2397.16|2396.64|2389.34|2404.95|2397.65|2395.96|2388.66|37
1733233210000|2024-12-03 13:40:10|2396.65|2389.35|2396.2|2388.9|2399.63|2392.33|2394.8|2387.5|39
1733233220000|2024-12-03 13:40:20|2395.65|2388.35|2392.51|2385.21|2395.65|2388.35|2391.02|2383.72|39
1733233230000|2024-12-03 13:40:30|2392.46|2385.16|2387.48|2380.18|2392.95|2385.65|2387.4|2380.1|36
1733233240000|2024-12-03 13:40:40|2387.64|2380.34|2389.65|2382.35|2390.6|2383.3|2387.64|2380.34|39
1733233250000|2024-12-03 13:40:50|2389.7|2382.4|2392.05|2384.75|2392.6|2385.3|2388.55|2381.25|36
1733233260000|2024-12-03 13:41:00|2391.92|2384.62|2390.31|2383.01|2392|2384.7|2386.6|2379.3|39
1733233270000|2024-12-03 13:41:10|2390.35|2383.05|2390.41|2383.11|2391.11|2383.81|2388.67|2381.37|40
1733233280000|2024-12-03 13:41:20|2390.38|2383.08|2394.73|2387.43|2394.82|2387.52|2389.04|2381.74|37
1733233290000|2024-12-03 13:41:30|2395.28|2387.98|2398.27|2390.97|2398.27|2390.97|2394.75|2387.45|39
1733233300000|2024-12-03 13:41:40|2398.3|2391|2399.75|2392.45|2401.28|2393.98|2395.75|2388.45|40
1733233310000|2024-12-03 13:41:50|2399.45|2392.15|2396.93|2389.63|2399.45|2392.15|2395.3|2388|40
1733233320000|2024-12-03 13:42:00|2396.9|2389.6|2402.35|2395.05|2402.52|2395.22|2396.65|2389.35|40
1733233330000|2024-12-03 13:42:10|2402.55|2395.25|2401.99|2394.69|2407.14|2399.84|2401.31|2394.01|40
1733233340000|2024-12-03 13:42:20|2402.05|2394.75|2408.34|2401.04|2409.28|2401.98|2402.05|2394.75|38
1733233350000|2024-12-03 13:42:30|2408.25|2400.95|2410.1|2402.8|2410.94|2403.64|2407.15|2399.85|38
1733233360000|2024-12-03 13:42:40|2410.3|2403|2412.41|2405.11|2413.05|2405.75|2410.3|2403|36
1733233370000|2024-12-03 13:42:50|2411.95|2404.65|2411.62|2404.32|2413.5|2406.2|2408.7|2401.4|39
1733233380000|2024-12-03 13:43:00|2411.71|2404.41|2418.1|2410.8|2418.33|2411.03|2411.4|2404.1|39
1733233390000|2024-12-03 13:43:10|2417.9|2410.6|2419.48|2412.18|2419.48|2412.18|2416.5|2409.2|38
1733233400000|2024-12-03 13:43:20|2419.28|2411.98|2420.3|2413|2420.6|2413.3|2418.63|2411.33|38
1733233410000|2024-12-03 13:43:30|2420.35|2413.05|2425.2|2417.9|2425.2|2417.9|2420.34|2413.04|39
1733233420000|2024-12-03 13:43:40|2424.9|2417.6|2423.15|2415.85|2426.5|2419.2|2423.15|2415.85|39
1733233430000|2024-12-03 13:43:50|2423.1|2415.8|2423.47|2416.17|2424.9|2417.6|2421.85|2414.55|36
1733233440000|2024-12-03 13:44:00|2423.81|2416.51|2419.72|2412.42|2424|2416.7|2417.75|2410.45|35
1733233450000|2024-12-03 13:44:10|2419.54|2412.24|2415.7|2408.4|2419.54|2412.24|2415.7|2408.4|38
1733233460000|2024-12-03 13:44:20|2416.4|2409.1|2412.45|2405.15|2416.47|2409.17|2412.45|2405.15|39
1733233470000|2024-12-03 13:44:30|2412.55|2405.25|2408.6|2401.3|2413.7|2406.4|2408.6|2401.3|38
1733233480000|2024-12-03 13:44:40|2408.4|2401.1|2407.58|2400.28|2408.7|2401.4|2406.44|2399.14|37
1733233490000|2024-12-03 13:44:50|2407.68|2400.38|2405.43|2398.13|2408.25|2400.95|2404.5|2397.2|39
1733233500000|2024-12-03 13:45:00|2405.55|2398.25|2407.56|2400.26|2407.56|2400.26|2400.45|2393.15|39
1733233510000|2024-12-03 13:45:10|2407.52|2400.22|2404.39|2397.09|2407.65|2400.35|2403.7|2396.4|40
1733233520000|2024-12-03 13:45:20|2405.1|2397.8|2404.13|2396.83|2406.6|2399.3|2403.69|2396.39|40
1733233530000|2024-12-03 13:45:30|2404.45|2397.15|2401.97|2394.67|2406.4|2399.1|2401.22|2393.92|39
1733233540000|2024-12-03 13:45:40|2401.75|2394.45|2403.67|2396.37|2403.67|2396.37|2400.39|2393.09|40
1733233550000|2024-12-03 13:45:50|2403.56|2396.26|2398.65|2391.35|2405.43|2398.13|2397.65|2390.35|38
1733233560000|2024-12-03 13:46:00|2398.79|2391.49|2396.45|2389.15|2400.01|2392.71|2394.97|2387.67|39
1733233570000|2024-12-03 13:46:10|2396.44|2389.14|2391.69|2384.39|2396.44|2389.14|2391.63|2384.33|37
1733233580000|2024-12-03 13:46:20|2392.95|2385.65|2389.53|2382.23|2393.7|2386.4|2389.02|2381.72|36
1733233590000|2024-12-03 13:46:30|2389.6|2382.3|2390.54|2383.24|2390.57|2383.27|2387.65|2380.35|35
1733233600000|2024-12-03 13:46:40|2390.6|2383.3|2388.36|2381.06|2392.73|2385.43|2387.67|2380.37|40
1733233610000|2024-12-03 13:46:50|2389.65|2382.35|2388.82|2381.52|2389.75|2382.45|2386.67|2379.37|38
1733233620000|2024-12-03 13:47:00|2388.92|2381.62|2390.7|2383.4|2395.5|2388.2|2388.09|2380.79|40
1733233630000|2024-12-03 13:47:10|2391|2383.7|2392.06|2384.76|2394.75|2387.45|2390.47|2383.17|36
1733233640000|2024-12-03 13:47:20|2392.42|2385.12|2387.15|2379.85|2392.9|2385.6|2386.9|2379.6|37
1733233650000|2024-12-03 13:47:30|2387.2|2379.9|2392.45|2385.15|2393.74|2386.44|2386.99|2379.69|39
1733233660000|2024-12-03 13:47:40|2392.05|2384.75|2392.35|2385.05|2392.92|2385.62|2389.4|2382.1|37
1733233670000|2024-12-03 13:47:50|2392.15|2384.85|2387.4|2380.1|2392.15|2384.85|2387.26|2379.96|39
1733233680000|2024-12-03 13:48:00|2389.1|2381.8|2381.6|2374.3|2390.56|2383.26|2381.6|2374.3|39
1733233690000|2024-12-03 13:48:10|2382.89|2375.59|2375.6|2368.3|2382.89|2375.59|2374.61|2367.31|39
1733233700000|2024-12-03 13:48:20|2376.13|2368.83|2377|2369.7|2378.63|2371.33|2374.55|2367.25|40
1733233710000|2024-12-03 13:48:30|2376.7|2369.4|2385.4|2378.1|2385.4|2378.1|2376.39|2369.09|40
1733233720000|2024-12-03 13:48:40|2385.78|2378.48|2393.25|2385.95|2394.8|2387.5|2383.74|2376.44|38
1733233730000|2024-12-03 13:48:50|2390.65|2383.35|2393.63|2386.33|2393.63|2386.33|2389.96|2382.66|40
1733233740000|2024-12-03 13:49:00|2393.49|2386.19|2390.78|2383.48|2395.97|2388.67|2388.6|2381.3|39
1733233750000|2024-12-03 13:49:10|2391.01|2383.71|2395.95|2388.65|2398.45|2391.15|2390.27|2382.97|38
1733233760000|2024-12-03 13:49:20|2396.05|2388.75|2394.05|2386.75|2396.77|2389.47|2394.05|2386.75|39
1733233770000|2024-12-03 13:49:30|2392.85|2385.55|2393.95|2386.65|2394.75|2387.45|2390.05|2382.75|38
1733233780000|2024-12-03 13:49:40|2394.15|2386.85|2392.71|2385.41|2394.25|2386.95|2392|2384.7|38
1733233790000|2024-12-03 13:49:50|2392.65|2385.35|2389.25|2381.95|2393|2385.7|2388.18|2380.88|39
1733233800000|2024-12-03 13:50:00|2389.43|2382.13|2387.35|2380.05|2391.5|2384.2|2385.23|2377.93|36
1733233810000|2024-12-03 13:50:10|2387.2|2379.9|2396.15|2388.85|2400.9|2393.6|2387|2379.7|39
1733233820000|2024-12-03 13:50:20|2396.8|2389.5|2395.83|2388.53|2398.5|2391.2|2393.45|2386.15|40
1733233830000|2024-12-03 13:50:30|2395.63|2388.33|2391.25|2383.95|2397.7|2390.4|2390.82|2383.52|38
1733233840000|2024-12-03 13:50:40|2391|2383.7|2388.9|2381.6|2391.12|2383.82|2386.9|2379.6|34
1733233850000|2024-12-03 13:50:50|2389|2381.7|2391.35|2384.05|2391.45|2384.15|2388.99|2381.69|38
1733233860000|2024-12-03 13:51:00|2391.25|2383.95|2388.5|2381.2|2393.09|2385.79|2387.85|2380.55|39
1733233870000|2024-12-03 13:51:10|2387.1|2379.8|2387.6|2380.3|2387.6|2380.3|2383.08|2375.78|40
1733233880000|2024-12-03 13:51:20|2386.95|2379.65|2382.55|2375.25|2386.95|2379.65|2382.55|2375.25|39
1733233890000|2024-12-03 13:51:30|2382.84|2375.54|2378.25|2370.95|2383.95|2376.65|2378.21|2370.91|37
1733233900000|2024-12-03 13:51:40|2379.79|2372.49|2375.59|2368.29|2379.9|2372.6|2375.5|2368.2|35
1733233910000|2024-12-03 13:51:50|2375.27|2367.97|2369.3|2362|2376.5|2369.2|2366.63|2359.33|39
1733233920000|2024-12-03 13:52:00|2367.55|2360.25|2366.2|2358.9|2370.75|2363.45|2365.87|2358.57|40
1733233930000|2024-12-03 13:52:10|2366.7|2359.4|2365.65|2358.35|2368.2|2360.9|2365.15|2357.85|40
1733233940000|2024-12-03 13:52:20|2364.85|2357.55|2364.4|2357.1|2368.05|2360.75|2364.13|2356.83|40
1733233950000|2024-12-03 13:52:30|2363.95|2356.65|2360.18|2352.88|2364.15|2356.85|2360.18|2352.88|38
1733233960000|2024-12-03 13:52:40|2361.75|2354.45|2366.15|2358.85|2367.2|2359.9|2360.18|2352.88|37
1733233970000|2024-12-03 13:52:50|2365.9|2358.6|2356.05|2348.75|2366.4|2359.1|2356.05|2348.75|36
1733233980000|2024-12-03 13:53:00|2357.25|2349.95|2347.6|2340.3|2357.85|2350.55|2345.15|2337.85|38
1733233990000|2024-12-03 13:53:10|2346.65|2339.35|2346.05|2338.75|2348.09|2340.79|2342.62|2335.32|37
1733234000000|2024-12-03 13:53:20|2346.1|2338.8|2340.3|2333|2346.9|2339.6|2339.08|2331.78|40
1733234010000|2024-12-03 13:53:30|2341.22|2333.92|2335.63|2328.33|2347.96|2340.66|2335.15|2327.85|38
1733234020000|2024-12-03 13:53:40|2335.26|2327.96|2335.9|2328.6|2337.62|2330.32|2333.82|2326.52|40
1733234030000|2024-12-03 13:53:50|2336.1|2328.8|2334.4|2327.1|2339.25|2331.95|2333.85|2326.55|39
1733234040000|2024-12-03 13:54:00|2334.31|2327.01|2347.95|2340.65|2348.41|2341.11|2334.31|2327.01|40
1733234050000|2024-12-03 13:54:10|2348|2340.7|2347.65|2340.35|2352.18|2344.88|2346.2|2338.9|39
1733234060000|2024-12-03 13:54:20|2347.43|2340.13|2336.3|2329|2347.69|2340.39|2335.85|2328.55|35
1733234070000|2024-12-03 13:54:30|2336.55|2329.25|2338.86|2331.56|2338.86|2331.56|2334.05|2326.75|40
1733234080000|2024-12-03 13:54:40|2338.64|2331.34|2343.93|2336.63|2343.93|2336.63|2334.7|2327.4|40
1733234090000|2024-12-03 13:54:50|2342.85|2335.55|2347|2339.7|2347.22|2339.92|2341.82|2334.52|40
1733234100000|2024-12-03 13:55:00|2347.05|2339.75|2337.85|2330.55|2351.15|2343.85|2337.45|2330.15|40
1733234110000|2024-12-03 13:55:10|2338.35|2331.05|2331|2323.7|2341.3|2334|2330.54|2323.24|34
1733234120000|2024-12-03 13:55:20|2330.9|2323.6|2326.75|2319.45|2331.76|2324.46|2326.75|2319.45|40
1733234130000|2024-12-03 13:55:30|2326.8|2319.5|2322.72|2315.42|2327.06|2319.76|2320.76|2313.46|33
1733234140000|2024-12-03 13:55:40|2322.37|2315.07|2312.78|2305.48|2322.37|2315.07|2312.15|2304.85|39
1733234150000|2024-12-03 13:55:50|2312.7|2305.4|2310.68|2303.38|2316.15|2308.85|2309.95|2302.65|39
1733234160000|2024-12-03 13:56:00|2310.35|2303.05|2310.29|2302.99|2317.33|2310.03|2309.71|2302.41|40
1733234170000|2024-12-03 13:56:10|2310.77|2303.47|2315.35|2308.05|2315.75|2308.45|2307.55|2300.25|40
1733234180000|2024-12-03 13:56:20|2315|2307.7|2334.22|2326.92|2334.22|2326.92|2315|2307.7|40
1733234190000|2024-12-03 13:56:30|2334.32|2327.02|2338.9|2331.6|2339.55|2332.25|2333.07|2325.77|39
1733234200000|2024-12-03 13:56:40|2338.8|2331.5|2331.75|2324.45|2339.49|2332.19|2327.74|2320.44|40
1733234210000|2024-12-03 13:56:50|2333.11|2325.81|2340.32|2333.02|2341.13|2333.83|2333.11|2325.81|39
1733234220000|2024-12-03 13:57:00|2339.9|2332.6|2331.41|2324.11|2339.9|2332.6|2327.8|2320.5|37
1733234230000|2024-12-03 13:57:10|2331.1|2323.8|2322|2314.7|2335.1|2327.8|2318.62|2311.32|39
1733234240000|2024-12-03 13:57:20|2318.55|2311.25|2320.93|2313.63|2321.13|2313.83|2313.15|2305.85|37
1733234250000|2024-12-03 13:57:30|2320.57|2313.27|2319.2|2311.9|2323.1|2315.8|2314.8|2307.5|38
1733234260000|2024-12-03 13:57:40|2319.05|2311.75|2320.29|2312.99|2327.3|2320|2318.5|2311.2|39
1733234270000|2024-12-03 13:57:50|2320.09|2312.79|2333.45|2326.15|2335.47|2328.17|2319.53|2312.23|39
1733234280000|2024-12-03 13:58:00|2334.3|2327|2326.93|2319.63|2336.15|2328.85|2326.33|2319.03|36
1733234290000|2024-12-03 13:58:10|2326.91|2319.61|2330|2322.7|2330.4|2323.1|2323.96|2316.66|40
1733234300000|2024-12-03 13:58:20|2330.29|2322.99|2334.6|2327.3|2335.9|2328.6|2330.29|2322.99|38
1733234310000|2024-12-03 13:58:30|2336.23|2328.93|2335.54|2328.24|2338.63|2331.33|2330.5|2323.2|40
1733234320000|2024-12-03 13:58:40|2334.98|2327.68|2332.33|2325.03|2335.43|2328.13|2325.85|2318.55|39
1733234330000|2024-12-03 13:58:50|2333.51|2326.21|2326.7|2319.4|2333.51|2326.21|2324.85|2317.55|38
1733234340000|2024-12-03 13:59:00|2327.18|2319.88|2323.25|2315.95|2330.28|2322.98|2321.4|2314.1|36
1733234350000|2024-12-03 13:59:10|2324.44|2317.14|2321.6|2314.3|2327.05|2319.75|2320.85|2313.55|39
1733234360000|2024-12-03 13:59:20|2321.8|2314.5|2329.85|2322.55|2329.85|2322.55|2318.7|2311.4|39
1733234370000|2024-12-03 13:59:30|2330.53|2323.23|2325|2317.7|2335.15|2327.85|2323.55|2316.25|40
1733234380000|2024-12-03 13:59:40|2324.14|2316.84|2331.9|2324.6|2332.5|2325.2|2323.6|2316.3|39
1733234390000|2024-12-03 13:59:50|2331.25|2323.95|2337.05|2329.75|2337.3|2330|2328.93|2321.63|39
1733234400000|2024-12-03 14:00:00|2336.55|2329.25|2341.1|2333.8|2341.1|2333.8|2336.24|2328.94|38
1733234410000|2024-12-03 14:00:10|2340.95|2333.65|2344.62|2337.32|2344.62|2337.32|2336.33|2329.03|39
1733234420000|2024-12-03 14:00:20|2344.75|2337.45|2347.85|2340.55|2348.58|2341.28|2343.9|2336.6|38
1733234430000|2024-12-03 14:00:30|2347.8|2340.5|2350.41|2343.11|2350.93|2343.63|2343.85|2336.55|39
1733234440000|2024-12-03 14:00:40|2350.55|2343.25|2349.2|2341.9|2353.03|2345.73|2347.35|2340.05|38
1733234450000|2024-12-03 14:00:50|2349.33|2342.03|2348.99|2341.69|2349.33|2342.03|2343.35|2336.05|40
1733234460000|2024-12-03 14:01:00|2348.97|2341.67|2346.5|2339.2|2349.1|2341.8|2344.2|2336.9|38
1733234470000|2024-12-03 14:01:10|2346.45|2339.15|2351.18|2343.88|2351.52|2344.22|2345.92|2338.62|38
1733234480000|2024-12-03 14:01:20|2351.73|2344.43|2352|2344.7|2352|2344.7|2345.7|2338.4|37
1733234490000|2024-12-03 14:01:30|2351.88|2344.58|2352|2344.7|2352.64|2345.34|2345.88|2338.58|40
1733234500000|2024-12-03 14:01:40|2351.7|2344.4|2357.7|2350.4|2358.3|2351|2351.7|2344.4|38
1733234510000|2024-12-03 14:01:50|2358.4|2351.1|2358.25|2350.95|2360.38|2353.08|2356.35|2349.05|37
1733234520000|2024-12-03 14:02:00|2359.05|2351.75|2360.02|2352.72|2361.34|2354.04|2357|2349.7|39
1733234530000|2024-12-03 14:02:10|2360.24|2352.94|2358.1|2350.8|2360.9|2353.6|2356.1|2348.8|40
1733234540000|2024-12-03 14:02:20|2358.28|2350.98|2357.75|2350.45|2359.83|2352.53|2356.18|2348.88|38
1733234550000|2024-12-03 14:02:30|2357.7|2350.4|2364.5|2357.2|2364.55|2357.25|2357.7|2350.4|39
1733234560000|2024-12-03 14:02:40|2364.55|2357.25|2367.5|2360.2|2367.64|2360.34|2363.79|2356.49|38
1733234570000|2024-12-03 14:02:50|2367.15|2359.85|2370.1|2362.8|2370.1|2362.8|2367.15|2359.85|35
1733234580000|2024-12-03 14:03:00|2369.75|2362.45|2366.4|2359.1|2369.75|2362.45|2362.61|2355.31|38
1733234590000|2024-12-03 14:03:10|2366.55|2359.25|2371.1|2363.8|2371.1|2363.8|2366.09|2358.79|37
1733234600000|2024-12-03 14:03:20|2370.39|2363.09|2368.1|2360.8|2370.39|2363.09|2364.24|2356.94|39
1733234610000|2024-12-03 14:03:30|2368.6|2361.3|2365.72|2358.42|2370.75|2363.45|2364.28|2356.98|38
1733234620000|2024-12-03 14:03:40|2365.98|2358.68|2362.15|2354.85|2366.6|2359.3|2361.7|2354.4|40
1733234630000|2024-12-03 14:03:50|2362.28|2354.98|2365.2|2357.9|2369.8|2362.5|2361.65|2354.35|40
1733234640000|2024-12-03 14:04:00|2365.1|2357.8|2361.09|2353.79|2365.25|2357.95|2359.8|2352.5|38
1733234650000|2024-12-03 14:04:10|2360.6|2353.3|2360|2352.7|2362.2|2354.9|2359.01|2351.71|40
1733234660000|2024-12-03 14:04:20|2359.15|2351.85|2356.5|2349.2|2359.15|2351.85|2355.63|2348.33|37
1733234670000|2024-12-03 14:04:30|2357.1|2349.8|2356.87|2349.57|2358.3|2351|2355.15|2347.85|39
1733234680000|2024-12-03 14:04:40|2356.85|2349.55|2359.64|2352.34|2361.14|2353.84|2355.6|2348.3|38
1733234690000|2024-12-03 14:04:50|2358.2|2350.9|2349.2|2341.9|2358.24|2350.94|2348.52|2341.22|39
1733234700000|2024-12-03 14:05:00|2349.18|2341.88|2352.95|2345.65|2354.2|2346.9|2348.89|2341.59|38
1733234710000|2024-12-03 14:05:10|2352.6|2345.3|2354.21|2346.91|2355.05|2347.75|2350.99|2343.69|39
1733234720000|2024-12-03 14:05:20|2353.45|2346.15|2353.2|2345.9|2353.85|2346.55|2350.25|2342.95|39
1733234730000|2024-12-03 14:05:30|2353.8|2346.5|2360.46|2353.16|2360.46|2353.16|2353.8|2346.5|39
1733234740000|2024-12-03 14:05:40|2360.92|2353.62|2358.1|2350.8|2365.15|2357.85|2357.03|2349.73|37
1733234750000|2024-12-03 14:05:50|2358.15|2350.85|2355.7|2348.4|2358.83|2351.53|2354.9|2347.6|35
1733234760000|2024-12-03 14:06:00|2356.2|2348.9|2349.7|2342.4|2356.95|2349.65|2349.43|2342.13|38
1733234770000|2024-12-03 14:06:10|2349.6|2342.3|2352.73|2345.43|2353.35|2346.05|2349.6|2342.3|39
1733234780000|2024-12-03 14:06:20|2353.01|2345.71|2346.35|2339.05|2354.3|2347|2344.7|2337.4|39
1733234790000|2024-12-03 14:06:30|2345.74|2338.44|2348|2340.7|2348|2340.7|2343.41|2336.11|38
1733234800000|2024-12-03 14:06:40|2347.75|2340.45|2349|2341.7|2349.57|2342.27|2345.53|2338.23|40
1733234810000|2024-12-03 14:06:50|2349.55|2342.25|2354.27|2346.97|2354.3|2347|2349.44|2342.14|36
1733234820000|2024-12-03 14:07:00|2354.82|2347.52|2352.26|2344.96|2358.15|2350.85|2350.86|2343.56|37
1733234830000|2024-12-03 14:07:10|2351.75|2344.45|2361.2|2353.9|2361.7|2354.4|2351.75|2344.45|39
1733234840000|2024-12-03 14:07:20|2361.1|2353.8|2362.12|2354.82|2364.5|2357.2|2360.5|2353.2|38
1733234850000|2024-12-03 14:07:30|2362.95|2355.65|2362.25|2354.95|2364.25|2356.95|2359.53|2352.23|40
1733234860000|2024-12-03 14:07:40|2362|2354.7|2363.2|2355.9|2364.45|2357.15|2361.5|2354.2|36
1733234870000|2024-12-03 14:07:50|2363.18|2355.88|2363.1|2355.8|2363.18|2355.88|2360.8|2353.5|39
1733234880000|2024-12-03 14:08:00|2362.98|2355.68|2370.95|2363.65|2371.03|2363.73|2361.23|2353.93|39
1733234890000|2024-12-03 14:08:10|2371.65|2364.35|2374.33|2367.03|2375.9|2368.6|2370.9|2363.6|39
1733234900000|2024-12-03 14:08:20|2374.2|2366.9|2374.33|2367.03|2375.15|2367.85|2371.91|2364.61|37
1733234910000|2024-12-03 14:08:30|2374.25|2366.95|2375.14|2367.84|2376.83|2369.53|2373.92|2366.62|37
1733234920000|2024-12-03 14:08:40|2375.52|2368.22|2376.8|2369.5|2378.23|2370.93|2375.03|2367.73|39
1733234930000|2024-12-03 14:08:50|2377.11|2369.81|2377.55|2370.25|2379.8|2372.5|2376.05|2368.75|39
1733234940000|2024-12-03 14:09:00|2377|2369.7|2380.5|2373.2|2382.24|2374.94|2376.78|2369.48|39
1733234950000|2024-12-03 14:09:10|2381.19|2373.89|2385.22|2377.92|2385.39|2378.09|2380.22|2372.92|39
1733234960000|2024-12-03 14:09:20|2385.45|2378.15|2382.9|2375.6|2385.65|2378.35|2381.85|2374.55|40
1733234970000|2024-12-03 14:09:30|2382.95|2375.65|2388.75|2381.45|2388.85|2381.55|2382.93|2375.63|39
1733234980000|2024-12-03 14:09:40|2388.65|2381.35|2388.7|2381.4|2391.25|2383.95|2386.55|2379.25|39
1733234990000|2024-12-03 14:09:50|2388.8|2381.5|2384.42|2377.12|2389.19|2381.89|2384.42|2377.12|37
1733235000000|2024-12-03 14:10:00|2385.88|2378.58|2385.2|2377.9|2386.75|2379.45|2383.09|2375.79|40
1733235010000|2024-12-03 14:10:10|2384.92|2377.62|2381.63|2374.33|2384.92|2377.62|2380.65|2373.35|40
1733235020000|2024-12-03 14:10:20|2382|2374.7|2381|2373.7|2382.84|2375.54|2379.25|2371.95|38
1733235030000|2024-12-03 14:10:30|2380.72|2373.42|2381.31|2374.01|2384.41|2377.11|2378.85|2371.55|38
1733235040000|2024-12-03 14:10:40|2381.16|2373.86|2380.99|2373.69|2381.71|2374.41|2378.6|2371.3|40
1733235050000|2024-12-03 14:10:50|2380.78|2373.48|2377.63|2370.33|2380.78|2373.48|2377.63|2370.33|35
1733235060000|2024-12-03 14:11:00|2377.21|2369.91|2377.95|2370.65|2381.83|2374.53|2374.54|2367.24|40
1733235070000|2024-12-03 14:11:10|2377.97|2370.67|2379.15|2371.85|2380.37|2373.07|2376.75|2369.45|38
1733235080000|2024-12-03 14:11:20|2379.4|2372.1|2379.97|2372.67|2381.77|2374.47|2378.49|2371.19|40
1733235090000|2024-12-03 14:11:30|2380.05|2372.75|2374.72|2367.42|2380.75|2373.45|2373.9|2366.6|39
1733235100000|2024-12-03 14:11:40|2374.05|2366.75|2372.52|2365.22|2375.15|2367.85|2372|2364.7|37
1733235110000|2024-12-03 14:11:50|2372.4|2365.1|2368.65|2361.35|2372.49|2365.19|2368.2|2360.9|40
1733235120000|2024-12-03 14:12:00|2369.09|2361.79|2367.68|2360.38|2369.15|2361.85|2365.33|2358.03|33
1733235130000|2024-12-03 14:12:10|2367.78|2360.48|2369.3|2362|2370.25|2362.95|2366.96|2359.66|37
1733235140000|2024-12-03 14:12:20|2369.5|2362.2|2362.25|2354.95|2369.5|2362.2|2360.5|2353.2|39
1733235150000|2024-12-03 14:12:30|2363.01|2355.71|2358.06|2350.76|2363.55|2356.25|2358.06|2350.76|39
1733235160000|2024-12-03 14:12:40|2357.37|2350.07|2352.35|2345.05|2357.37|2350.07|2352.35|2345.05|39
1733235170000|2024-12-03 14:12:50|2352.1|2344.8|2355.15|2347.85|2355.9|2348.6|2351.2|2343.9|37
1733235180000|2024-12-03 14:13:00|2355.05|2347.75|2358.9|2351.6|2359.1|2351.8|2353.95|2346.65|40
1733235190000|2024-12-03 14:13:10|2358.88|2351.58|2357.65|2350.35|2361.59|2354.29|2354.75|2347.45|39
1733235200000|2024-12-03 14:13:20|2356.8|2349.5|2354.6|2347.3|2356.8|2349.5|2351.35|2344.05|38
1733235210000|2024-12-03 14:13:30|2354.5|2347.2|2357.6|2350.3|2357.67|2350.37|2351.8|2344.5|36
1733235220000|2024-12-03 14:13:40|2356.84|2349.54|2356.73|2349.43|2359.68|2352.38|2354.45|2347.15|40
1733235230000|2024-12-03 14:13:50|2355.8|2348.5|2359.55|2352.25|2360.65|2353.35|2355.8|2348.5|40
1733235240000|2024-12-03 14:14:00|2359.65|2352.35|2350.89|2343.59|2359.7|2352.4|2349.1|2341.8|40
1733235250000|2024-12-03 14:14:10|2350.85|2343.55|2349.81|2342.51|2352.05|2344.75|2348.21|2340.91|39
1733235260000|2024-12-03 14:14:20|2349.9|2342.6|2347.25|2339.95|2349.9|2342.6|2345.9|2338.6|41
1733235270000|2024-12-03 14:14:30|2346.7|2339.4|2350.7|2343.4|2351.65|2344.35|2346.7|2339.4|40
1733235280000|2024-12-03 14:14:40|2351.15|2343.85|2354|2346.7|2354.2|2346.9|2350.65|2343.35|36
1733235290000|2024-12-03 14:14:50|2354.06|2346.76|2356.37|2349.07|2357.15|2349.85|2352.8|2345.5|39
1733235300000|2024-12-03 14:15:00|2356.83|2349.53|2357.45|2350.15|2359.04|2351.74|2353.9|2346.6|40
1733235310000|2024-12-03 14:15:10|2358.84|2351.54|2356.65|2349.35|2360.9|2353.6|2356.3|2349|40
1733235320000|2024-12-03 14:15:20|2356.6|2349.3|2349.55|2342.25|2356.6|2349.3|2348.85|2341.55|38
1733235330000|2024-12-03 14:15:30|2348.7|2341.4|2340.1|2332.8|2348.7|2341.4|2340.1|2332.8|31
1733235340000|2024-12-03 14:15:40|2339.92|2332.62|2341.9|2334.6|2341.9|2334.6|2338.15|2330.85|39
1733235350000|2024-12-03 14:15:50|2341.95|2334.65|2346.5|2339.2|2346.5|2339.2|2341.2|2333.9|40
1733235360000|2024-12-03 14:16:00|2346.55|2339.25|2348.15|2340.85|2352.75|2345.45|2346.55|2339.25|39
1733235370000|2024-12-03 14:16:10|2348.8|2341.5|2356.5|2349.2|2358.5|2351.2|2348.8|2341.5|40
1733235380000|2024-12-03 14:16:20|2356.8|2349.5|2362.73|2355.43|2363.73|2356.43|2356.8|2349.5|39
1733235390000|2024-12-03 14:16:30|2363.25|2355.95|2370.33|2363.03|2370.69|2363.39|2361.6|2354.3|38
1733235400000|2024-12-03 14:16:40|2371.25|2363.95|2375.3|2368|2375.3|2368|2370.55|2363.25|40
1733235410000|2024-12-03 14:16:50|2374.05|2366.75|2377.3|2370|2377.3|2370|2374.05|2366.75|37
1733235420000|2024-12-03 14:17:00|2377.85|2370.55|2377.55|2370.25|2378.7|2371.4|2373.6|2366.3|39
1733235430000|2024-12-03 14:17:10|2377.6|2370.3|2375.95|2368.65|2378|2370.7|2372.85|2365.55|38
1733235440000|2024-12-03 14:17:20|2375.7|2368.4|2371.95|2364.65|2376.3|2369|2371|2363.7|40
1733235450000|2024-12-03 14:17:30|2372.3|2365|2372.55|2365.25|2373.65|2366.35|2369.15|2361.85|39
1733235460000|2024-12-03 14:17:40|2371.95|2364.65|2367.99|2360.69|2372.85|2365.55|2365.32|2358.02|38
1733235470000|2024-12-03 14:17:50|2368.45|2361.15|2365.83|2358.53|2369.54|2362.24|2364|2356.7|40
1733235480000|2024-12-03 14:18:00|2366.01|2358.71|2365.23|2357.93|2368.75|2361.45|2363.9|2356.6|38
1733235490000|2024-12-03 14:18:10|2366.6|2359.3|2369.15|2361.85|2369.33|2362.03|2365.5|2358.2|24
1733235500000|2024-12-03 14:18:20|2369.65|2362.35|2364.65|2357.35|2371.95|2364.65|2364.65|2357.35|15
1733235510000|2024-12-03 14:18:30|2365.15|2357.85|2363.65|2356.35|2365.65|2358.35|2362.65|2355.35|17
1733235520000|2024-12-03 14:18:40|2364.15|2356.85|2354.15|2346.85|2364.15|2356.85|2354.15|2346.85|26
1733235530000|2024-12-03 14:18:50|2355.64|2348.34|2353.25|2345.95|2355.85|2348.55|2352.15|2344.85|37
1733235540000|2024-12-03 14:19:00|2353.15|2345.85|2347.9|2340.6|2353.25|2345.95|2347.85|2340.55|35
1733235550000|2024-12-03 14:19:10|2348.3|2341|2344.1|2336.8|2348.3|2341|2343.1|2335.8|28
1733235560000|2024-12-03 14:19:20|2344.6|2337.3|2338.65|2331.35|2344.8|2337.5|2338.65|2331.35|17
1733235570000|2024-12-03 14:19:30|2338.15|2330.85|2336.15|2328.85|2340.65|2333.35|2336.15|2328.85|11
1733235580000|2024-12-03 14:19:40|2337.15|2329.85|2336.45|2329.15|2337.65|2330.35|2336.2|2328.9|11
1733235590000|2024-12-03 14:19:50|2336.55|2329.25|2336.55|2329.25|2336.65|2329.35|2336.1|2328.8|14
1733235600000|2024-12-03 14:20:00|2336.05|2328.75|2338.55|2331.25|2340.15|2332.85|2336|2328.7|19
1733235610000|2024-12-03 14:20:10|2339.05|2331.75|2334.15|2326.85|2339.05|2331.75|2329.15|2321.85|29
1733235620000|2024-12-03 14:20:20|2334.65|2327.35|2345.15|2337.85|2345.15|2337.85|2334.65|2327.35|19
1733235630000|2024-12-03 14:20:30|2343.65|2336.35|2343.65|2336.35|2345.65|2338.35|2341.15|2333.85|13
1733235640000|2024-12-03 14:20:40|2343.15|2335.85|2337.65|2330.35|2343.15|2335.85|2337.65|2330.35|17
1733235650000|2024-12-03 14:20:50|2336.65|2329.35|2335.15|2327.85|2336.65|2329.35|2335|2327.7|13
1733235660000|2024-12-03 14:21:00|2335.65|2328.35|2332.65|2325.35|2336.65|2329.35|2332.65|2325.35|18
1733235670000|2024-12-03 14:21:10|2332.15|2324.85|2333.15|2325.85|2333.65|2326.35|2329.65|2322.35|15
1733235680000|2024-12-03 14:21:20|2332.65|2325.35|2335.65|2328.35|2336.15|2328.85|2331.65|2324.35|18
1733235690000|2024-12-03 14:21:30|2336.15|2328.85|2334.15|2326.85|2336.15|2328.85|2333.65|2326.35|10
1733235700000|2024-12-03 14:21:40|2333.65|2326.35|2334.65|2327.35|2335.65|2328.35|2333.65|2326.35|9
1733235710000|2024-12-03 14:21:50|2335.15|2327.85|2337.15|2329.85|2339.15|2331.85|2334.65|2327.35|14
1733235720000|2024-12-03 14:22:00|2337.65|2330.35|2339.65|2332.35|2339.65|2332.35|2334.65|2327.35|18
1733235730000|2024-12-03 14:22:10|2340.15|2332.85|2341.15|2333.85|2342.65|2335.35|2340.15|2332.85|9
1733235740000|2024-12-03 14:22:20|2342.15|2334.85|2340.15|2332.85|2345.65|2338.35|2338.65|2331.35|17
1733235750000|2024-12-03 14:22:30|2338.65|2331.35|2342.15|2334.85|2342.15|2334.85|2338.65|2331.35|15
1733235760000|2024-12-03 14:22:40|2341.65|2334.35|2336.15|2328.85|2341.65|2334.35|2336.15|2328.85|18
1733235770000|2024-12-03 14:22:50|2336.65|2329.35|2334.15|2326.85|2337.15|2329.85|2334.15|2326.85|11
1733235780000|2024-12-03 14:23:00|2332.65|2325.35|2326.15|2318.85|2332.65|2325.35|2326.15|2318.85|17
1733235790000|2024-12-03 14:23:10|2325.65|2318.35|2326.65|2319.35|2327.6|2320.3|2322.65|2315.35|11
1733235800000|2024-12-03 14:23:20|2326.15|2318.85|2327.15|2319.85|2329.15|2321.85|2323.65|2316.35|17
1733235810000|2024-12-03 14:23:30|2326.65|2319.35|2328.65|2321.35|2328.65|2321.35|2324.65|2317.35|12
1733235820000|2024-12-03 14:23:40|2329.15|2321.85|2332.15|2324.85|2332.15|2324.85|2329.15|2321.85|11
1733235830000|2024-12-03 14:23:50|2331.65|2324.35|2328.65|2321.35|2331.65|2324.35|2327.65|2320.35|16
1733235840000|2024-12-03 14:24:00|2329.15|2321.85|2336.65|2329.35|2336.65|2329.35|2329.15|2321.85|15
1733235850000|2024-12-03 14:24:10|2335.65|2328.35|2329.15|2321.85|2335.65|2328.35|2329.15|2321.85|7
1733235860000|2024-12-03 14:24:20|2328.65|2321.35|2328.65|2321.35|2331.65|2324.35|2327.65|2320.35|15
1733235870000|2024-12-03 14:24:30|2329.15|2321.85|2336.15|2328.85|2336.15|2328.85|2329.15|2321.85|15
1733235880000|2024-12-03 14:24:40|2336.65|2329.35|2340.65|2333.35|2341.65|2334.35|2336.65|2329.35|13
1733235890000|2024-12-03 14:24:50|2339.65|2332.35|2339.15|2331.85|2340.65|2333.35|2338.65|2331.35|8
1733235900000|2024-12-03 14:25:00|2339.65|2332.35|2343.15|2335.85|2343.65|2336.35|2339.15|2331.85|11
1733235910000|2024-12-03 14:25:10|2343.65|2336.35|2342.65|2335.35|2346.65|2339.35|2342.65|2335.35|14
1733235920000|2024-12-03 14:25:20|2342.15|2334.85|2349.65|2342.35|2349.65|2342.35|2342.15|2334.85|16
1733235930000|2024-12-03 14:25:30|2350.15|2342.85|2352.65|2345.35|2352.65|2345.35|2350.15|2342.85|9
1733235940000|2024-12-03 14:25:40|2351.65|2344.35|2347.65|2340.35|2352.15|2344.85|2347.15|2339.85|11
1733235950000|2024-12-03 14:25:50|2348.15|2340.85|2346.62|2339.32|2348.65|2341.35|2345.26|2337.96|28
1733235960000|2024-12-03 14:26:00|2346.52|2339.22|2340.65|2333.35|2346.52|2339.22|2339.7|2332.4|36
1733235970000|2024-12-03 14:26:10|2340.45|2333.15|2340.31|2333.01|2342.74|2335.44|2339.18|2331.88|37
1733235980000|2024-12-03 14:26:20|2340.27|2332.97|2340.82|2333.52|2343.55|2336.25|2340.24|2332.94|40
1733235990000|2024-12-03 14:26:30|2340.07|2332.77|2339.7|2332.4|2340.95|2333.65|2335.37|2328.07|38
1733236000000|2024-12-03 14:26:40|2339.6|2332.3|2342.6|2335.3|2344.91|2337.61|2339.6|2332.3|37
1733236010000|2024-12-03 14:26:50|2342.75|2335.45|2346.18|2338.88|2346.25|2338.95|2341.85|2334.55|38
1733236020000|2024-12-03 14:27:00|2347.97|2340.67|2339.18|2331.88|2350.73|2343.43|2339.18|2331.88|38
1733236030000|2024-12-03 14:27:10|2339.3|2332|2335.24|2327.94|2341.83|2334.53|2335.24|2327.94|36
1733236040000|2024-12-03 14:27:20|2335.55|2328.25|2345.64|2338.34|2345.64|2338.34|2334.24|2326.94|39
1733236050000|2024-12-03 14:27:30|2345.4|2338.1|2342.08|2334.78|2345.4|2338.1|2340.08|2332.78|39
1733236060000|2024-12-03 14:27:40|2342.2|2334.9|2345.18|2337.88|2349.8|2342.5|2342.2|2334.9|38
1733236070000|2024-12-03 14:27:50|2345.3|2338|2345.08|2337.78|2345.88|2338.58|2342.85|2335.55|36
1733236080000|2024-12-03 14:28:00|2345.2|2337.9|2341.33|2334.03|2346.28|2338.98|2341.33|2334.03|40
1733236090000|2024-12-03 14:28:10|2341.4|2334.1|2337.7|2330.4|2341.85|2334.55|2336.57|2329.27|30
1733236100000|2024-12-03 14:28:20|2337.15|2329.85|2334.08|2326.78|2337.15|2329.85|2334.08|2326.78|35
1733236110000|2024-12-03 14:28:30|2334.2|2326.9|2332.65|2325.35|2335.59|2328.29|2332.39|2325.09|38
1733236120000|2024-12-03 14:28:40|2332.98|2325.68|2338.65|2331.35|2338.75|2331.45|2332.72|2325.42|38
1733236130000|2024-12-03 14:28:50|2338.7|2331.4|2339.13|2331.83|2340.13|2332.83|2336.9|2329.6|38
1733236140000|2024-12-03 14:29:00|2339.09|2331.79|2336.34|2329.04|2341.4|2334.1|2336.15|2328.85|38
1733236150000|2024-12-03 14:29:10|2335.5|2328.2|2329.77|2322.47|2336.28|2328.98|2329.77|2322.47|37
1733236160000|2024-12-03 14:29:20|2329.15|2321.85|2328.74|2321.44|2333.9|2326.6|2327.95|2320.65|37
1733236170000|2024-12-03 14:29:30|2328.73|2321.43|2327.15|2319.85|2330.4|2323.1|2327.15|2319.85|39
1733236180000|2024-12-03 14:29:40|2327.34|2320.04|2326.1|2318.8|2328.15|2320.85|2325.55|2318.25|35
1733236190000|2024-12-03 14:29:50|2326.6|2319.3|2322.08|2314.78|2326.95|2319.65|2321.95|2314.65|38
1733236200000|2024-12-03 14:30:00|2322|2314.7|2323.13|2315.83|2324.2|2316.9|2321.95|2314.65|38
1733236210000|2024-12-03 14:30:10|2323.95|2316.65|2322.15|2314.85|2325.42|2318.12|2321.18|2313.88|39
1733236220000|2024-12-03 14:30:20|2322.05|2314.75|2323.9|2316.6|2327.7|2320.4|2321.65|2314.35|38
1733236230000|2024-12-03 14:30:30|2323.05|2315.75|2324.2|2316.9|2325.8|2318.5|2322.1|2314.8|38
1733236240000|2024-12-03 14:30:40|2323.7|2316.4|2326.04|2318.74|2329.45|2322.15|2323.7|2316.4|39
1733236250000|2024-12-03 14:30:50|2325.75|2318.45|2320.05|2312.75|2325.75|2318.45|2318.55|2311.25|39
1733236260000|2024-12-03 14:31:00|2319.9|2312.6|2315.15|2307.85|2319.95|2312.65|2315.15|2307.85|34
1733236270000|2024-12-03 14:31:10|2315.06|2307.76|2311.15|2303.85|2316.5|2309.2|2310.25|2302.95|37
1733236280000|2024-12-03 14:31:20|2310.75|2303.45|2312.25|2304.95|2313.8|2306.5|2309.26|2301.96|39
1733236290000|2024-12-03 14:31:30|2312.2|2304.9|2310.21|2302.91|2312.3|2305|2308.99|2301.69|38
1733236300000|2024-12-03 14:31:40|2310|2302.7|2314.1|2306.8|2315.02|2307.72|2310|2302.7|38
1733236310000|2024-12-03 14:31:50|2312.95|2305.65|2308.58|2301.28|2312.95|2305.65|2307.85|2300.55|38
1733236320000|2024-12-03 14:32:00|2308.55|2301.25|2319.1|2311.8|2320.05|2312.75|2308.55|2301.25|40
1733236330000|2024-12-03 14:32:10|2318.3|2311|2313.12|2305.82|2319.1|2311.8|2309.95|2302.65|39
1733236340000|2024-12-03 14:32:20|2312.8|2305.5|2322.9|2315.6|2324.64|2317.34|2312.8|2305.5|39
1733236350000|2024-12-03 14:32:30|2322.7|2315.4|2320.55|2313.25|2324.05|2316.75|2320.05|2312.75|38
1733236360000|2024-12-03 14:32:40|2320.1|2312.8|2317.15|2309.85|2320.3|2313|2315.1|2307.8|37
1733236370000|2024-12-03 14:32:50|2316.9|2309.6|2320.44|2313.14|2321.01|2313.71|2316.2|2308.9|35
1733236380000|2024-12-03 14:33:00|2320.2|2312.9|2311.35|2304.05|2321|2313.7|2311.08|2303.78|38
1733236390000|2024-12-03 14:33:10|2311.15|2303.85|2306.27|2298.97|2311.15|2303.85|2306.27|2298.97|35
1733236400000|2024-12-03 14:33:20|2307.21|2299.91|2304.15|2296.85|2307.3|2300|2303.8|2296.5|29
1733236410000|2024-12-03 14:33:30|2305.15|2297.85|2304.59|2297.29|2305.65|2298.35|2303.45|2296.15|34
1733236420000|2024-12-03 14:33:40|2304.58|2297.28|2304.35|2297.05|2307.39|2300.09|2304.03|2296.73|34
1733236430000|2024-12-03 14:33:50|2305.35|2298.05|2305.06|2297.76|2307.03|2299.73|2304.64|2297.34|37
1733236440000|2024-12-03 14:34:00|2304.97|2297.67|2312.2|2304.9|2312.44|2305.14|2304.2|2296.9|38
1733236450000|2024-12-03 14:34:10|2311.45|2304.15|2293.65|2286.35|2311.45|2304.15|2293.65|2286.35|37
1733236460000|2024-12-03 14:34:20|2295.15|2287.85|2288.01|2280.71|2295.3|2288|2288.01|2280.71|35
1733236470000|2024-12-03 14:34:30|2288.9|2281.6|2284.21|2276.91|2289.4|2282.1|2284.21|2276.91|39
1733236480000|2024-12-03 14:34:40|2285.48|2278.18|2273.33|2266.03|2285.75|2278.45|2273.33|2266.03|39
1733236490000|2024-12-03 14:34:50|2273.75|2266.45|2262.55|2255.25|2273.75|2266.45|2261.67|2254.37|40
1733236500000|2024-12-03 14:35:00|2262.25|2254.95|2276.85|2269.55|2277.08|2269.78|2261.9|2254.6|40
1733236510000|2024-12-03 14:35:10|2277.88|2270.58|2273.02|2265.72|2278.1|2270.8|2267.2|2259.9|40
1733236520000|2024-12-03 14:35:20|2273.85|2266.55|2297|2289.7|2297|2289.7|2273.85|2266.55|39
1733236530000|2024-12-03 14:35:30|2294.15|2286.85|2298.16|2290.86|2301.2|2293.9|2294.15|2286.85|39
1733236540000|2024-12-03 14:35:40|2298.45|2291.15|2295.98|2288.68|2298.45|2291.15|2291.59|2284.29|40
1733236550000|2024-12-03 14:35:50|2296.38|2289.08|2305.95|2298.65|2306.88|2299.58|2296.05|2288.75|38
1733236560000|2024-12-03 14:36:00|2306.33|2299.03|2304.48|2297.18|2314.3|2307|2303.2|2295.9|40
1733236570000|2024-12-03 14:36:10|2304.35|2297.05|2304.46|2297.16|2304.99|2297.69|2300.4|2293.1|37
1733236580000|2024-12-03 14:36:20|2303.93|2296.63|2294.01|2286.71|2303.93|2296.63|2292.15|2284.85|40
1733236590000|2024-12-03 14:36:30|2294.15|2286.85|2308.85|2301.55|2308.85|2301.55|2293.95|2286.65|39
1733236600000|2024-12-03 14:36:40|2308.55|2301.25|2310.05|2302.75|2312.14|2304.84|2308.55|2301.25|39
1733236610000|2024-12-03 14:36:50|2309.9|2302.6|2307.82|2300.52|2312.7|2305.4|2307.82|2300.52|39
1733236620000|2024-12-03 14:37:00|2307.78|2300.48|2309.2|2301.9|2314.69|2307.39|2307.72|2300.42|39
1733236630000|2024-12-03 14:37:10|2308.75|2301.45|2307.54|2300.24|2309.82|2302.52|2305.4|2298.1|38
1733236640000|2024-12-03 14:37:20|2307.15|2299.85|2301.29|2293.99|2308.5|2301.2|2300.6|2293.3|39
1733236650000|2024-12-03 14:37:30|2301.78|2294.48|2303.57|2296.27|2305.3|2298|2299.79|2292.49|39
1733236660000|2024-12-03 14:37:40|2303.45|2296.15|2304.94|2297.64|2306.15|2298.85|2299.74|2292.44|40
1733236670000|2024-12-03 14:37:50|2305.23|2297.93|2315.15|2307.85|2316.87|2309.57|2305.23|2297.93|39
1733236680000|2024-12-03 14:38:00|2316.24|2308.94|2312.1|2304.8|2316.85|2309.55|2311.55|2304.25|38
1733236690000|2024-12-03 14:38:10|2311.47|2304.17|2316.25|2308.95|2316.25|2308.95|2310.4|2303.1|39
1733236700000|2024-12-03 14:38:20|2316.3|2309|2315.4|2308.1|2319.95|2312.65|2315.25|2307.95|36
1733236710000|2024-12-03 14:38:30|2315.6|2308.3|2320.45|2313.15|2320.45|2313.15|2314.15|2306.85|40
1733236720000|2024-12-03 14:38:40|2320.73|2313.43|2326.98|2319.68|2326.98|2319.68|2320.65|2313.35|39
1733236730000|2024-12-03 14:38:50|2326.87|2319.57|2328.1|2320.8|2328.1|2320.8|2324.95|2317.65|37
1733236740000|2024-12-03 14:39:00|2328.57|2321.27|2332.98|2325.68|2332.98|2325.68|2326.87|2319.57|37
1733236750000|2024-12-03 14:39:10|2332.65|2325.35|2334.9|2327.6|2336.08|2328.78|2330.8|2323.5|39
1733236760000|2024-12-03 14:39:20|2334.98|2327.68|2333.5|2326.2|2336.2|2328.9|2332.88|2325.58|40
1733236770000|2024-12-03 14:39:30|2334.2|2326.9|2334.38|2327.08|2336.07|2328.77|2333.23|2325.93|37
1733236780000|2024-12-03 14:39:40|2333.65|2326.35|2334.94|2327.64|2336.65|2329.35|2333.65|2326.35|36
1733236790000|2024-12-03 14:39:50|2334.9|2327.6|2342.45|2335.15|2342.95|2335.65|2334.88|2327.58|40
1733236800000|2024-12-03 14:40:00|2343.15|2335.85|2345.65|2338.35|2348.55|2341.25|2342.5|2335.2|40
1733236810000|2024-12-03 14:40:10|2346.17|2338.87|2349.1|2341.8|2350.95|2343.65|2346.17|2338.87|40
1733236820000|2024-12-03 14:40:20|2349.05|2341.75|2354.11|2346.81|2354.68|2347.38|2349.05|2341.75|37
1733236830000|2024-12-03 14:40:30|2354.85|2347.55|2349.31|2342.01|2354.85|2347.55|2346.9|2339.6|40
1733236840000|2024-12-03 14:40:40|2349.45|2342.15|2350.5|2343.2|2350.78|2343.48|2348.5|2341.2|38
1733236850000|2024-12-03 14:40:50|2349.71|2342.41|2344.94|2337.64|2350.2|2342.9|2344.73|2337.43|40
1733236860000|2024-12-03 14:41:00|2344.88|2337.58|2350.55|2343.25|2350.6|2343.3|2344.2|2336.9|39
1733236870000|2024-12-03 14:41:10|2349.94|2342.64|2347.8|2340.5|2352.77|2345.47|2347.7|2340.4|39
1733236880000|2024-12-03 14:41:20|2347.5|2340.2|2349.65|2342.35|2350.2|2342.9|2347.1|2339.8|39
1733236890000|2024-12-03 14:41:30|2349.4|2342.1|2351.05|2343.75|2351.05|2343.75|2346.79|2339.49|40
1733236900000|2024-12-03 14:41:40|2351.35|2344.05|2357.58|2350.28|2358.05|2350.75|2350.97|2343.67|38
1733236910000|2024-12-03 14:41:50|2357.48|2350.18|2356.05|2348.75|2358.12|2350.82|2354.6|2347.3|38
1733236920000|2024-12-03 14:42:00|2356.15|2348.85|2361.95|2354.65|2362|2354.7|2356.15|2348.85|38
1733236930000|2024-12-03 14:42:10|2362|2354.7|2360.72|2353.42|2364.6|2357.3|2360.72|2353.42|39
1733236940000|2024-12-03 14:42:20|2361.1|2353.8|2360.25|2352.95|2361.15|2353.85|2357.4|2350.1|39
1733236950000|2024-12-03 14:42:30|2360.3|2353|2356.67|2349.37|2360.3|2353|2356.67|2349.37|38
1733236960000|2024-12-03 14:42:40|2357.63|2350.33|2351.75|2344.45|2357.63|2350.33|2351.65|2344.35|39
1733236970000|2024-12-03 14:42:50|2351.53|2344.23|2349.15|2341.85|2351.6|2344.3|2349.15|2341.85|35
1733236980000|2024-12-03 14:43:00|2348.95|2341.65|2344.8|2337.5|2349.65|2342.35|2344.8|2337.5|35
1733236990000|2024-12-03 14:43:10|2345.08|2337.78|2348.13|2340.83|2348.45|2341.15|2343.85|2336.55|40
1733237000000|2024-12-03 14:43:20|2348.5|2341.2|2347.5|2340.2|2350.43|2343.13|2347.35|2340.05|37
1733237010000|2024-12-03 14:43:30|2347.8|2340.5|2348.48|2341.18|2349|2341.7|2346.98|2339.68|39
1733237020000|2024-12-03 14:43:40|2349.36|2342.06|2349.65|2342.35|2350.38|2343.08|2347.3|2340|38
1733237030000|2024-12-03 14:43:50|2349.8|2342.5|2351.28|2343.98|2353.41|2346.11|2349.8|2342.5|40
1733237040000|2024-12-03 14:44:00|2350.95|2343.65|2347.1|2339.8|2350.95|2343.65|2342.35|2335.05|38
1733237050000|2024-12-03 14:44:10|2347.15|2339.85|2341.19|2333.89|2347.2|2339.9|2340.15|2332.85|36
1733237060000|2024-12-03 14:44:20|2341.45|2334.15|2338.46|2331.16|2341.5|2334.2|2335.58|2328.28|40
1733237070000|2024-12-03 14:44:30|2338.55|2331.25|2339.83|2332.53|2340.87|2333.57|2336.43|2329.13|39
1733237080000|2024-12-03 14:44:40|2339.55|2332.25|2342.08|2334.78|2342.75|2335.45|2339.55|2332.25|39
1733237090000|2024-12-03 14:44:50|2341.7|2334.4|2342.25|2334.95|2342.47|2335.17|2339.6|2332.3|35
1733237100000|2024-12-03 14:45:00|2342.23|2334.93|2346.82|2339.52|2347.1|2339.8|2342.23|2334.93|38
1733237110000|2024-12-03 14:45:10|2346.9|2339.6|2350.95|2343.65|2351.25|2343.95|2346.45|2339.15|39
1733237120000|2024-12-03 14:45:20|2350.45|2343.15|2353.61|2346.31|2354.03|2346.73|2348.88|2341.58|39
1733237130000|2024-12-03 14:45:30|2354.12|2346.82|2358.79|2351.49|2359.7|2352.4|2354.12|2346.82|39
1733237140000|2024-12-03 14:45:40|2358.65|2351.35|2358.25|2350.95|2362.25|2354.95|2357.25|2349.95|40
1733237150000|2024-12-03 14:45:50|2358.28|2350.98|2357.53|2350.23|2360|2352.7|2356.3|2349|39
1733237160000|2024-12-03 14:46:00|2357.42|2350.12|2357.5|2350.2|2359.08|2351.78|2354.11|2346.81|39
1733237170000|2024-12-03 14:46:10|2357.45|2350.15|2356.12|2348.82|2359.06|2351.76|2354.8|2347.5|39
1733237180000|2024-12-03 14:46:20|2356.95|2349.65|2355.65|2348.35|2356.95|2349.65|2353.56|2346.26|38
1733237190000|2024-12-03 14:46:30|2356.16|2348.86|2360|2352.7|2360.65|2353.35|2355.94|2348.64|39
1733237200000|2024-12-03 14:46:40|2360.18|2352.88|2364.23|2356.93|2364.8|2357.5|2359.85|2352.55|39
1733237210000|2024-12-03 14:46:50|2364.55|2357.25|2363.15|2355.85|2366.19|2358.89|2362.45|2355.15|37
1733237220000|2024-12-03 14:47:00|2362.65|2355.35|2360.33|2353.03|2363.29|2355.99|2359.85|2352.55|38
1733237230000|2024-12-03 14:47:10|2360.7|2353.4|2355.8|2348.5|2362.42|2355.12|2355.8|2348.5|39
1733237240000|2024-12-03 14:47:20|2356.45|2349.15|2358.95|2351.65|2361.75|2354.45|2355.55|2348.25|40
1733237250000|2024-12-03 14:47:30|2360|2352.7|2359.35|2352.05|2362.1|2354.8|2358.8|2351.5|39
1733237260000|2024-12-03 14:47:40|2358.8|2351.5|2357.15|2349.85|2358.8|2351.5|2355.75|2348.45|40
1733237270000|2024-12-03 14:47:50|2358.45|2351.15|2363.07|2355.77|2363.28|2355.98|2358.45|2351.15|39
1733237280000|2024-12-03 14:48:00|2362.7|2355.4|2367|2359.7|2367.35|2360.05|2362.2|2354.9|38
1733237290000|2024-12-03 14:48:10|2367.15|2359.85|2364.34|2357.04|2368.02|2360.72|2361.7|2354.4|40
1733237300000|2024-12-03 14:48:20|2364.75|2357.45|2363.65|2356.35|2366.03|2358.73|2362.85|2355.55|39
1733237310000|2024-12-03 14:48:30|2363.45|2356.15|2365.77|2358.47|2366.13|2358.83|2360.5|2353.2|38
1733237320000|2024-12-03 14:48:40|2366.15|2358.85|2362.25|2354.95|2366.2|2358.9|2362.2|2354.9|39
1733237330000|2024-12-03 14:48:50|2361.65|2354.35|2356.98|2349.68|2361.94|2354.64|2354.4|2347.1|40
1733237340000|2024-12-03 14:49:00|2356.59|2349.29|2358.6|2351.3|2359.55|2352.25|2356.35|2349.05|39
1733237350000|2024-12-03 14:49:10|2357.93|2350.63|2356.15|2348.85|2358.7|2351.4|2355.55|2348.25|39
1733237360000|2024-12-03 14:49:20|2356.25|2348.95|2353.13|2345.83|2356.9|2349.6|2351.55|2344.25|40
1733237370000|2024-12-03 14:49:30|2353.5|2346.2|2357|2349.7|2357.65|2350.35|2352.6|2345.3|38
1733237380000|2024-12-03 14:49:40|2357.23|2349.93|2357.5|2350.2|2359.7|2352.4|2355.65|2348.35|35
1733237390000|2024-12-03 14:49:50|2358.5|2351.2|2366.53|2359.23|2366.53|2359.23|2357.85|2350.55|37
1733237400000|2024-12-03 14:50:00|2367.05|2359.75|2362.04|2354.74|2367.76|2360.46|2360.35|2353.05|39
1733237410000|2024-12-03 14:50:10|2363.2|2355.9|2375.74|2368.44|2376.5|2369.2|2363.2|2355.9|40
1733237420000|2024-12-03 14:50:20|2376.66|2369.36|2375.1|2367.8|2377.53|2370.23|2373.95|2366.65|40
1733237430000|2024-12-03 14:50:30|2374.95|2367.65|2373.5|2366.2|2375.52|2368.22|2373.4|2366.1|37
1733237440000|2024-12-03 14:50:40|2374.49|2367.19|2372.41|2365.11|2374.85|2367.55|2371.69|2364.39|38
1733237450000|2024-12-03 14:50:50|2372.44|2365.14|2371.15|2363.85|2373.8|2366.5|2370.89|2363.59|37
1733237460000|2024-12-03 14:51:00|2370.4|2363.1|2362.2|2354.9|2370.4|2363.1|2361.5|2354.2|37
1733237470000|2024-12-03 14:51:10|2361.85|2354.55|2364.12|2356.82|2364.95|2357.65|2361.03|2353.73|39
1733237480000|2024-12-03 14:51:20|2364.1|2356.8|2361.32|2354.02|2364.4|2357.1|2360.3|2353|38
1733237490000|2024-12-03 14:51:30|2360.85|2353.55|2361.7|2354.4|2363.02|2355.72|2358.1|2350.8|39
1733237500000|2024-12-03 14:51:40|2361.75|2354.45|2360.99|2353.69|2363.42|2356.12|2359.85|2352.55|40
1733237510000|2024-12-03 14:51:50|2360.95|2353.65|2358.05|2350.75|2360.95|2353.65|2357.6|2350.3|37
1733237520000|2024-12-03 14:52:00|2357.85|2350.55|2357.6|2350.3|2360.9|2353.6|2357.4|2350.1|38
1733237530000|2024-12-03 14:52:10|2357.27|2349.97|2360.95|2353.65|2363.45|2356.15|2356.83|2349.53|38
1733237540000|2024-12-03 14:52:20|2361|2353.7|2366.8|2359.5|2367.2|2359.9|2360.85|2353.55|40
1733237550000|2024-12-03 14:52:30|2366.15|2358.85|2365.5|2358.2|2369.35|2362.05|2365.36|2358.06|38
1733237560000|2024-12-03 14:52:40|2365.15|2357.85|2356.98|2349.68|2365.15|2357.85|2356.98|2349.68|36
1733237570000|2024-12-03 14:52:50|2356.15|2348.85|2359.82|2352.52|2360.5|2353.2|2355.3|2348|37
1733237580000|2024-12-03 14:53:00|2360.49|2353.19|2366.4|2359.1|2366.95|2359.65|2360.49|2353.19|40
1733237590000|2024-12-03 14:53:10|2366.18|2358.88|2367.6|2360.3|2368.03|2360.73|2364.7|2357.4|38
1733237600000|2024-12-03 14:53:20|2367.9|2360.6|2367.18|2359.88|2369.26|2361.96|2364.65|2357.35|37
1733237610000|2024-12-03 14:53:30|2367.26|2359.96|2373.35|2366.05|2373.95|2366.65|2365.9|2358.6|40
1733237620000|2024-12-03 14:53:40|2374.03|2366.73|2376.79|2369.49|2378.3|2371|2373.95|2366.65|38
1733237630000|2024-12-03 14:53:50|2377.05|2369.75|2378.15|2370.85|2378.15|2370.85|2375.6|2368.3|39
1733237640000|2024-12-03 14:54:00|2378.2|2370.9|2377.15|2369.85|2378.95|2371.65|2376.95|2369.65|38
1733237650000|2024-12-03 14:54:10|2377.1|2369.8|2376.91|2369.61|2378.42|2371.12|2374.7|2367.4|39
1733237660000|2024-12-03 14:54:20|2377|2369.7|2373.07|2365.77|2377.45|2370.15|2372.85|2365.55|35
1733237670000|2024-12-03 14:54:30|2373.65|2366.35|2378.15|2370.85|2378.7|2371.4|2373.07|2365.77|39
1733237680000|2024-12-03 14:54:40|2378.65|2371.35|2380.15|2372.85|2380.7|2373.4|2378.09|2370.79|31
1733237690000|2024-12-03 14:54:50|2380.4|2373.1|2377.21|2369.91|2380.4|2373.1|2375.5|2368.2|38
1733237700000|2024-12-03 14:55:00|2376.15|2368.85|2375.1|2367.8|2377.65|2370.35|2372.11|2364.81|38
1733237710000|2024-12-03 14:55:10|2375.15|2367.85|2378.5|2371.2|2380.21|2372.91|2375.13|2367.83|36
1733237720000|2024-12-03 14:55:20|2377.15|2369.85|2376.15|2368.85|2379.71|2372.41|2375.15|2367.85|34
1733237730000|2024-12-03 14:55:30|2377.65|2370.35|2372.15|2364.85|2377.65|2370.35|2368.6|2361.3|32
1733237740000|2024-12-03 14:55:40|2371.65|2364.35|2370.15|2362.85|2371.65|2364.35|2370.15|2362.85|28
1733237750000|2024-12-03 14:55:50|2370.35|2363.05|2375.15|2367.85|2376.15|2368.85|2370.15|2362.85|31
1733237760000|2024-12-03 14:56:00|2375.85|2368.55|2377.15|2369.85|2380.95|2373.65|2374.15|2366.85|36
1733237770000|2024-12-03 14:56:10|2378.15|2370.85|2379.91|2372.61|2379.91|2372.61|2377.15|2369.85|31
1733237780000|2024-12-03 14:56:20|2379.85|2372.55|2383.51|2376.21|2383.51|2376.21|2379.27|2371.97|33
1733237790000|2024-12-03 14:56:30|2384.28|2376.98|2384.74|2377.44|2386.24|2378.94|2384.28|2376.98|30
1733237800000|2024-12-03 14:56:40|2385.74|2378.44|2380.5|2373.2|2385.74|2378.44|2379.15|2371.85|33
1733237810000|2024-12-03 14:56:50|2381.65|2374.35|2381.07|2373.77|2382.15|2374.85|2378.9|2371.6|29
1733237820000|2024-12-03 14:57:00|2381.11|2373.81|2386.45|2379.15|2386.65|2379.35|2380.15|2372.85|35
1733237830000|2024-12-03 14:57:10|2386.55|2379.25|2381.45|2374.15|2386.55|2379.25|2377.7|2370.4|32
1733237840000|2024-12-03 14:57:20|2380.9|2373.6|2384.15|2376.85|2384.15|2376.85|2377.65|2370.35|33
1733237850000|2024-12-03 14:57:30|2382.65|2375.35|2386.24|2378.94|2387.8|2380.5|2382.4|2375.1|34
1733237860000|2024-12-03 14:57:40|2386.15|2378.85|2388.15|2380.85|2389.69|2382.39|2385.65|2378.35|29
1733237870000|2024-12-03 14:57:50|2388.58|2381.28|2383.62|2376.32|2389.15|2381.85|2382.29|2374.99|34
1733237880000|2024-12-03 14:58:00|2384.15|2376.85|2383.62|2376.32|2385.65|2378.35|2379|2371.7|35
1733237890000|2024-12-03 14:58:10|2383.15|2375.85|2383|2375.7|2383.7|2376.4|2380.55|2373.25|35
1733237900000|2024-12-03 14:58:20|2383.71|2376.41|2381.32|2374.02|2383.95|2376.65|2379.65|2372.35|38
1733237910000|2024-12-03 14:58:30|2382.87|2375.57|2379.73|2372.43|2383.15|2375.85|2378.15|2370.85|37
1733237920000|2024-12-03 14:58:40|2379.83|2372.53|2380.45|2373.15|2382.4|2375.1|2378.35|2371.05|34
1733237930000|2024-12-03 14:58:50|2381.95|2374.65|2378.11|2370.81|2381.95|2374.65|2378.11|2370.81|19
1733237940000|2024-12-03 14:59:00|2379.65|2372.35|2375.08|2367.78|2380.15|2372.85|2373.45|2366.15|31
1733237950000|2024-12-03 14:59:10|2374.33|2367.03|2373.28|2365.98|2375.92|2368.62|2372.75|2365.45|35
1733237960000|2024-12-03 14:59:20|2373.65|2366.35|2372.5|2365.2|2375.8|2368.5|2372.5|2365.2|31
1733237970000|2024-12-03 14:59:30|2373.75|2366.45|2373.65|2366.35|2374.2|2366.9|2370.95|2363.65|35
1733237980000|2024-12-03 14:59:40|2373.4|2366.1|2370.9|2363.6|2373.65|2366.35|2369.05|2361.75|38
1733237990000|2024-12-03 14:59:50|2370.95|2363.65|2373.39|2366.09|2373.55|2366.25|2370.2|2362.9|35
1733238000000|2024-12-03 15:00:00|2373.55|2366.25|2368.3|2361|2373.65|2366.35|2365.3|2358|35
1733238010000|2024-12-03 15:00:10|2367.9|2360.6|2365|2357.7|2368.95|2361.65|2365|2357.7|32
1733238020000|2024-12-03 15:00:20|2365.09|2357.79|2362.3|2355|2365.09|2357.79|2361.13|2353.83|39
1733238030000|2024-12-03 15:00:30|2361.35|2354.05|2371.85|2364.55|2371.85|2364.55|2361.25|2353.95|40
1733238040000|2024-12-03 15:00:40|2371.5|2364.2|2375.15|2367.85|2375.28|2367.98|2370.55|2363.25|37
1733238050000|2024-12-03 15:00:50|2374.8|2367.5|2377.5|2370.2|2378.5|2371.2|2372.75|2365.45|38
1733238060000|2024-12-03 15:01:00|2378|2370.7|2379.5|2372.2|2381.65|2374.35|2377.2|2369.9|34
1733238070000|2024-12-03 15:01:10|2379.68|2372.38|2379.15|2371.85|2381.65|2374.35|2378.2|2370.9|36
1733238080000|2024-12-03 15:01:20|2380.15|2372.85|2380|2372.7|2380.2|2372.9|2374.05|2366.75|37
1733238090000|2024-12-03 15:01:30|2379.15|2371.85|2381.62|2374.32|2382.15|2374.85|2378.95|2371.65|39
1733238100000|2024-12-03 15:01:40|2381.9|2374.6|2384.15|2376.85|2384.46|2377.16|2381.8|2374.5|39
1733238110000|2024-12-03 15:01:50|2385.8|2378.5|2387.15|2379.85|2388.5|2381.2|2384.95|2377.65|37
1733238120000|2024-12-03 15:02:00|2387.18|2379.88|2392.05|2384.75|2392.15|2384.85|2387.18|2379.88|39
1733238130000|2024-12-03 15:02:10|2391.09|2383.79|2392.28|2384.98|2392.76|2385.46|2389.08|2381.78|36
1733238140000|2024-12-03 15:02:20|2393.4|2386.1|2396.26|2388.96|2396.52|2389.22|2392.1|2384.8|32
1733238150000|2024-12-03 15:02:30|2396.9|2389.6|2398.2|2390.9|2398.6|2391.3|2394.95|2387.65|38
1733238160000|2024-12-03 15:02:40|2399.74|2392.44|2402.09|2394.79|2403.35|2396.05|2398.29|2390.99|34
1733238170000|2024-12-03 15:02:50|2402.7|2395.4|2400|2392.7|2403.2|2395.9|2398.9|2391.6|31
1733238180000|2024-12-03 15:03:00|2399.95|2392.65|2401.7|2394.4|2402.6|2395.3|2399.09|2391.79|37
1733238190000|2024-12-03 15:03:10|2402.1|2394.8|2402.05|2394.75|2404.05|2396.75|2401.29|2393.99|37
1733238200000|2024-12-03 15:03:20|2399.1|2391.8|2395.7|2388.4|2401.4|2394.1|2395.7|2388.4|39
1733238210000|2024-12-03 15:03:30|2396.45|2389.15|2399.15|2391.85|2399.35|2392.05|2395.9|2388.6|37
1733238220000|2024-12-03 15:03:40|2398.85|2391.55|2396|2388.7|2398.85|2391.55|2394.15|2386.85|38
1733238230000|2024-12-03 15:03:50|2396.35|2389.05|2396.05|2388.75|2399.4|2392.1|2396|2388.7|38
1733238240000|2024-12-03 15:04:00|2395.95|2388.65|2391.55|2384.25|2397.05|2389.75|2391.55|2384.25|40
1733238250000|2024-12-03 15:04:10|2391.4|2384.1|2386.15|2378.85|2393.15|2385.85|2385.21|2377.91|38
1733238260000|2024-12-03 15:04:20|2386.25|2378.95|2387.05|2379.75|2390.2|2382.9|2385.3|2378|36
1733238270000|2024-12-03 15:04:30|2388.05|2380.75|2387.36|2380.06|2388.2|2380.9|2385.15|2377.85|33
1733238280000|2024-12-03 15:04:40|2387.9|2380.6|2384.15|2376.85|2388.42|2381.12|2383.65|2376.35|28
1733238290000|2024-12-03 15:04:50|2383.06|2375.76|2383.75|2376.45|2384.35|2377.05|2382.1|2374.8|37
1733238300000|2024-12-03 15:05:00|2383.2|2375.9|2380.4|2373.1|2385.4|2378.1|2380.15|2372.85|39
1733238310000|2024-12-03 15:05:10|2380.5|2373.2|2375.4|2368.1|2380.5|2373.2|2374.55|2367.25|40
1733238320000|2024-12-03 15:05:20|2374.75|2367.45|2380.23|2372.93|2380.36|2373.06|2374.7|2367.4|39
1733238330000|2024-12-03 15:05:30|2380.34|2373.04|2378.35|2371.05|2380.34|2373.04|2377.18|2369.88|40
1733238340000|2024-12-03 15:05:40|2377.1|2369.8|2378.72|2371.42|2379.8|2372.5|2376.65|2369.35|38
1733238350000|2024-12-03 15:05:50|2379.2|2371.9|2376.43|2369.13|2379.2|2371.9|2375.18|2367.88|37
1733238360000|2024-12-03 15:06:00|2376.65|2369.35|2377.78|2370.48|2379.41|2372.11|2376|2368.7|35
1733238370000|2024-12-03 15:06:10|2376.15|2368.85|2379.15|2371.85|2379.25|2371.95|2374.75|2367.45|31
1733238380000|2024-12-03 15:06:20|2378.98|2371.68|2379.84|2372.54|2382.95|2375.65|2377.75|2370.45|38
1733238390000|2024-12-03 15:06:30|2381.28|2373.98|2382.5|2375.2|2382.9|2375.6|2379.39|2372.09|39
1733238400000|2024-12-03 15:06:40|2382.15|2374.85|2385.25|2377.95|2385.45|2378.15|2381.95|2374.65|31
1733238410000|2024-12-03 15:06:50|2385.21|2377.91|2384.8|2377.5|2385.55|2378.25|2383.4|2376.1|34
1733238420000|2024-12-03 15:07:00|2385.92|2378.62|2383.7|2376.4|2388.3|2381|2383.26|2375.96|36
1733238430000|2024-12-03 15:07:10|2384.35|2377.05|2384.05|2376.75|2386.75|2379.45|2383.85|2376.55|38
1733238440000|2024-12-03 15:07:20|2384.75|2377.45|2385.1|2377.8|2389.05|2381.75|2384.75|2377.45|39
1733238450000|2024-12-03 15:07:30|2387.25|2379.95|2386.85|2379.55|2387.9|2380.6|2385.5|2378.2|38
1733238460000|2024-12-03 15:07:40|2386|2378.7|2385.7|2378.4|2387.65|2380.35|2385.28|2377.98|39
1733238470000|2024-12-03 15:07:50|2385.9|2378.6|2385.15|2377.85|2387.1|2379.8|2384.21|2376.91|35
1733238480000|2024-12-03 15:08:00|2385.39|2378.09|2389.22|2381.92|2389.31|2382.01|2384.1|2376.8|38
1733238490000|2024-12-03 15:08:10|2389.47|2382.17|2381.75|2374.45|2391.26|2383.96|2379.85|2372.55|39
1733238500000|2024-12-03 15:08:20|2380.95|2373.65|2379.95|2372.65|2382.82|2375.52|2379|2371.7|40
1733238510000|2024-12-03 15:08:30|2379.9|2372.6|2384.73|2377.43|2384.73|2377.43|2377.55|2370.25|39
1733238520000|2024-12-03 15:08:40|2384.35|2377.05|2382.97|2375.67|2384.55|2377.25|2381|2373.7|33
1733238530000|2024-12-03 15:08:50|2382.15|2374.85|2382.65|2375.35|2384|2376.7|2381.65|2374.35|36
1733238540000|2024-12-03 15:09:00|2381.65|2374.35|2376.75|2369.45|2383.15|2375.85|2376.65|2369.35|35
1733238550000|2024-12-03 15:09:10|2378.64|2371.34|2376.35|2369.05|2381.35|2374.05|2375.65|2368.35|37
1733238560000|2024-12-03 15:09:20|2376.37|2369.07|2373.1|2365.8|2376.65|2369.35|2371.27|2363.97|39
1733238570000|2024-12-03 15:09:30|2372.95|2365.65|2377.47|2370.17|2378.13|2370.83|2372.8|2365.5|37
1733238580000|2024-12-03 15:09:40|2377.83|2370.53|2376.31|2369.01|2379.15|2371.85|2374.65|2367.35|38
1733238590000|2024-12-03 15:09:50|2376.45|2369.15|2380.5|2373.2|2382.95|2375.65|2376.45|2369.15|37
1733238600000|2024-12-03 15:10:00|2379.87|2372.57|2379.39|2372.09|2384.45|2377.15|2379.39|2372.09|40
1733238610000|2024-12-03 15:10:10|2376.76|2369.46|2379.87|2372.57|2381.35|2374.05|2376.76|2369.46|40
1733238620000|2024-12-03 15:10:20|2381.34|2374.04|2380.7|2373.4|2383.07|2375.77|2379.15|2371.85|39
1733238630000|2024-12-03 15:10:30|2379.83|2372.53|2373.45|2366.15|2380.91|2373.61|2372.79|2365.49|39
1733238640000|2024-12-03 15:10:40|2373.34|2366.04|2372.6|2365.3|2376.3|2369|2370.87|2363.57|40
1733238650000|2024-12-03 15:10:50|2371.93|2364.63|2372.65|2365.35|2373.95|2366.65|2368.68|2361.38|39
1733238660000|2024-12-03 15:11:00|2372.52|2365.22|2373.03|2365.73|2373.6|2366.3|2369.95|2362.65|37
1733238670000|2024-12-03 15:11:10|2372.82|2365.52|2371.14|2363.84|2373.6|2366.3|2369.95|2362.65|39
1733238680000|2024-12-03 15:11:20|2369.95|2362.65|2370.45|2363.15|2371.85|2364.55|2368.85|2361.55|39
1733238690000|2024-12-03 15:11:30|2370.35|2363.05|2376.1|2368.8|2378.1|2370.8|2370.35|2363.05|38
1733238700000|2024-12-03 15:11:40|2375.63|2368.33|2374.65|2367.35|2378.15|2370.85|2374.65|2367.35|39
1733238710000|2024-12-03 15:11:50|2374.4|2367.1|2377.38|2370.08|2377.9|2370.6|2374.4|2367.1|39
1733238720000|2024-12-03 15:12:00|2376.97|2369.67|2371.7|2364.4|2377.18|2369.88|2370.7|2363.4|37
1733238730000|2024-12-03 15:12:10|2372.95|2365.65|2370.83|2363.53|2375.67|2368.37|2369.65|2362.35|39
1733238740000|2024-12-03 15:12:20|2369.9|2362.6|2373.43|2366.13|2373.43|2366.13|2369.18|2361.88|40
1733238750000|2024-12-03 15:12:30|2372.65|2365.35|2371.7|2364.4|2372.94|2365.64|2371.13|2363.83|40
1733238760000|2024-12-03 15:12:40|2372.78|2365.48|2371.2|2363.9|2374|2366.7|2370.35|2363.05|39
1733238770000|2024-12-03 15:12:50|2370.73|2363.43|2370.47|2363.17|2371.73|2364.43|2370.18|2362.88|37
1733238780000|2024-12-03 15:13:00|2370.53|2363.23|2374.05|2366.75|2375.65|2368.35|2370.53|2363.23|40
1733238790000|2024-12-03 15:13:10|2373.38|2366.08|2373.14|2365.84|2374.8|2367.5|2372.25|2364.95|40
1733238800000|2024-12-03 15:13:20|2374.63|2367.33|2374.7|2367.4|2377.65|2370.35|2374.47|2367.17|39
1733238810000|2024-12-03 15:13:30|2374|2366.7|2370.82|2363.52|2374.12|2366.82|2370.6|2363.3|39
1733238820000|2024-12-03 15:13:40|2370.83|2363.53|2372.4|2365.1|2373.2|2365.9|2370.65|2363.35|40
1733238830000|2024-12-03 15:13:50|2372.43|2365.13|2376.05|2368.75|2376.05|2368.75|2372.43|2365.13|38
1733238840000|2024-12-03 15:14:00|2375.45|2368.15|2373.97|2366.67|2375.45|2368.15|2372.42|2365.12|35
1733238850000|2024-12-03 15:14:10|2372.44|2365.14|2371.2|2363.9|2372.9|2365.6|2369.52|2362.22|38
1733238860000|2024-12-03 15:14:20|2370.6|2363.3|2372.85|2365.55|2373.05|2365.75|2370|2362.7|33
1733238870000|2024-12-03 15:14:30|2372.2|2364.9|2375.88|2368.58|2375.88|2368.58|2371.22|2363.92|36
1733238880000|2024-12-03 15:14:40|2376.4|2369.1|2374|2366.7|2376.4|2369.1|2373|2365.7|36
1733238890000|2024-12-03 15:14:50|2373.74|2366.44|2369.46|2362.16|2373.75|2366.45|2368.58|2361.28|37
1733238900000|2024-12-03 15:15:00|2368.49|2361.19|2376.95|2369.65|2378.45|2371.15|2368.21|2360.91|40
1733238910000|2024-12-03 15:15:10|2376.8|2369.5|2378.85|2371.55|2380.3|2373|2374.85|2367.55|37
1733238920000|2024-12-03 15:15:20|2378.59|2371.29|2376.1|2368.8|2380.8|2373.5|2376.1|2368.8|36
1733238930000|2024-12-03 15:15:30|2373.45|2366.15|2366.49|2359.19|2373.7|2366.4|2366.4|2359.1|36
1733238940000|2024-12-03 15:15:40|2366.66|2359.36|2367.44|2360.14|2368.95|2361.65|2364.85|2357.55|34
1733238950000|2024-12-03 15:15:50|2367.1|2359.8|2367.9|2360.6|2369.25|2361.95|2365.95|2358.65|40
1733238960000|2024-12-03 15:16:00|2366.95|2359.65|2367.02|2359.72|2370.04|2362.74|2366.95|2359.65|39
1733238970000|2024-12-03 15:16:10|2367.07|2359.77|2365.9|2358.6|2368.25|2360.95|2364.35|2357.05|36
1733238980000|2024-12-03 15:16:20|2365.6|2358.3|2363.55|2356.25|2366.9|2359.6|2362.95|2355.65|34
1733238990000|2024-12-03 15:16:30|2363.45|2356.15|2367.35|2360.05|2367.55|2360.25|2361.9|2354.6|36
1733239000000|2024-12-03 15:16:40|2365.62|2358.32|2365.5|2358.2|2366.87|2359.57|2363.7|2356.4|40
1733239010000|2024-12-03 15:16:50|2366.36|2359.06|2364.67|2357.37|2366.5|2359.2|2363.65|2356.35|36
1733239020000|2024-12-03 15:17:00|2364.41|2357.11|2362.89|2355.59|2366.31|2359.01|2360.65|2353.35|33
1733239030000|2024-12-03 15:17:10|2361.8|2354.5|2369.21|2361.91|2369.55|2362.25|2361.8|2354.5|39
1733239040000|2024-12-03 15:17:20|2368.2|2360.9|2370.75|2363.45|2370.75|2363.45|2365.5|2358.2|37
1733239050000|2024-12-03 15:17:30|2370.2|2362.9|2371.65|2364.35|2375|2367.7|2370.18|2362.88|36
1733239060000|2024-12-03 15:17:40|2372.15|2364.85|2369.4|2362.1|2372.15|2364.85|2368.2|2360.9|39
1733239070000|2024-12-03 15:17:50|2368.55|2361.25|2368.1|2360.8|2369.41|2362.11|2366.15|2358.85|38
1733239080000|2024-12-03 15:18:00|2369.2|2361.9|2371.43|2364.13|2371.43|2364.13|2367.02|2359.72|39
1733239090000|2024-12-03 15:18:10|2371.62|2364.32|2372.15|2364.85|2373.2|2365.9|2371.09|2363.79|39
1733239100000|2024-12-03 15:18:20|2371.95|2364.65|2372.34|2365.04|2372.95|2365.65|2370.9|2363.6|35
1733239110000|2024-12-03 15:18:30|2372.53|2365.23|2376.05|2368.75|2376.1|2368.8|2372.53|2365.23|35
1733239120000|2024-12-03 15:18:40|2375.5|2368.2|2376.9|2369.6|2376.95|2369.65|2373.5|2366.2|38
1733239130000|2024-12-03 15:18:50|2376.85|2369.55|2378.56|2371.26|2378.56|2371.26|2376.34|2369.04|36
1733239140000|2024-12-03 15:19:00|2378.23|2370.93|2376.33|2369.03|2379.6|2372.3|2374.5|2367.2|34
1733239150000|2024-12-03 15:19:10|2375.5|2368.2|2372.45|2365.15|2379.04|2371.74|2371.7|2364.4|35
1733239160000|2024-12-03 15:19:20|2371.32|2364.02|2369.78|2362.48|2373.54|2366.24|2368.65|2361.35|37
1733239170000|2024-12-03 15:19:30|2371.05|2363.75|2372.78|2365.48|2373.9|2366.6|2370.28|2362.98|37
1733239180000|2024-12-03 15:19:40|2371.13|2363.83|2371.55|2364.25|2374|2366.7|2371.07|2363.77|39
1733239190000|2024-12-03 15:19:50|2371.95|2364.65|2375.95|2368.65|2376.49|2369.19|2371.95|2364.65|40
1733239200000|2024-12-03 15:20:00|2375.79|2368.49|2374.35|2367.05|2376.85|2369.55|2373.4|2366.1|36
1733239210000|2024-12-03 15:20:10|2374.55|2367.25|2376.1|2368.8|2376.65|2369.35|2372.29|2364.99|36
1733239220000|2024-12-03 15:20:20|2376.4|2369.1|2378.6|2371.3|2380.2|2372.9|2376.29|2368.99|39
1733239230000|2024-12-03 15:20:30|2378.56|2371.26|2360.25|2352.95|2378.8|2371.5|2358.9|2351.6|40
1733239240000|2024-12-03 15:20:40|2359.91|2352.61|2359.3|2352|2361.2|2353.9|2356.55|2349.25|40
1733239250000|2024-12-03 15:20:50|2358.3|2351|2357.55|2350.25|2359.3|2352|2355.6|2348.3|38
1733239260000|2024-12-03 15:21:00|2359.2|2351.9|2362.63|2355.33|2363.1|2355.8|2357.35|2350.05|37
1733239270000|2024-12-03 15:21:10|2362.9|2355.6|2360.22|2352.92|2363.05|2355.75|2358.47|2351.17|39
1733239280000|2024-12-03 15:21:20|2360.26|2352.96|2363.17|2355.87|2363.17|2355.87|2358.06|2350.76|37
1733239290000|2024-12-03 15:21:30|2363.95|2356.65|2363.91|2356.61|2366.35|2359.05|2362.77|2355.47|40
1733239300000|2024-12-03 15:21:40|2363.5|2356.2|2364.28|2356.98|2365.2|2357.9|2361.3|2354|37
1733239310000|2024-12-03 15:21:50|2364.04|2356.74|2362.3|2355|2364.17|2356.87|2361|2353.7|38
1733239320000|2024-12-03 15:22:00|2361.95|2354.65|2364.33|2357.03|2366.78|2359.48|2361.35|2354.05|40
1733239330000|2024-12-03 15:22:10|2363.2|2355.9|2358.75|2351.45|2363.77|2356.47|2356.55|2349.25|40
1733239340000|2024-12-03 15:22:20|2360.12|2352.82|2364.65|2357.35|2364.82|2357.52|2359.75|2352.45|36
1733239350000|2024-12-03 15:22:30|2365.95|2358.65|2371.9|2364.6|2372.4|2365.1|2365.95|2358.65|38
1733239360000|2024-12-03 15:22:40|2371.87|2364.57|2372.65|2365.35|2372.8|2365.5|2370.27|2362.97|36
1733239370000|2024-12-03 15:22:50|2371.66|2364.36|2371.5|2364.2|2373.55|2366.25|2371.45|2364.15|34
1733239380000|2024-12-03 15:23:00|2371.45|2364.15|2376.52|2369.22|2376.52|2369.22|2371.45|2364.15|36
1733239390000|2024-12-03 15:23:10|2375.58|2368.28|2376.34|2369.04|2376.45|2369.15|2374.49|2367.19|38
1733239400000|2024-12-03 15:23:20|2376.17|2368.87|2373.9|2366.6|2378.1|2370.8|2373.9|2366.6|36
1733239410000|2024-12-03 15:23:30|2372.38|2365.08|2369.75|2362.45|2374.28|2366.98|2368.65|2361.35|40
1733239420000|2024-12-03 15:23:40|2369.65|2362.35|2364.95|2357.65|2369.8|2362.5|2364.95|2357.65|38
1733239430000|2024-12-03 15:23:50|2365.15|2357.85|2365.4|2358.1|2366.88|2359.58|2363.75|2356.45|36
1733239440000|2024-12-03 15:24:00|2365.36|2358.06|2367.65|2360.35|2369.3|2362|2365.2|2357.9|37
1733239450000|2024-12-03 15:24:10|2367.51|2360.21|2369.15|2361.85|2369.8|2362.5|2365.3|2358|39
1733239460000|2024-12-03 15:24:20|2368.8|2361.5|2366.85|2359.55|2368.9|2361.6|2366.2|2358.9|39
1733239470000|2024-12-03 15:24:30|2366.75|2359.45|2371.2|2363.9|2371.4|2364.1|2366.5|2359.2|39
1733239480000|2024-12-03 15:24:40|2371.26|2363.96|2370.48|2363.18|2371.4|2364.1|2368.25|2360.95|39
1733239490000|2024-12-03 15:24:50|2370.55|2363.25|2368.13|2360.83|2370.55|2363.25|2367.98|2360.68|38
1733239500000|2024-12-03 15:25:00|2368.15|2360.85|2368.25|2360.95|2370.95|2363.65|2367.49|2360.19|39
1733239510000|2024-12-03 15:25:10|2367.7|2360.4|2363.4|2356.1|2367.9|2360.6|2362.24|2354.94|35
1733239520000|2024-12-03 15:25:20|2363.27|2355.97|2362.5|2355.2|2364.85|2357.55|2361.09|2353.79|37
1733239530000|2024-12-03 15:25:30|2362.49|2355.19|2359.65|2352.35|2364.2|2356.9|2358.6|2351.3|37
1733239540000|2024-12-03 15:25:40|2359.15|2351.85|2360.43|2353.13|2361.85|2354.55|2358.5|2351.2|40
1733239550000|2024-12-03 15:25:50|2360.13|2352.83|2360.18|2352.88|2361.9|2354.6|2359.55|2352.25|31
1733239560000|2024-12-03 15:26:00|2360.2|2352.9|2365.55|2358.25|2365.74|2358.44|2360.18|2352.88|34
1733239570000|2024-12-03 15:26:10|2365.1|2357.8|2361.6|2354.3|2365.15|2357.85|2359.15|2351.85|35
1733239580000|2024-12-03 15:26:20|2361.65|2354.35|2353.05|2345.75|2361.65|2354.35|2352.7|2345.4|33
1733239590000|2024-12-03 15:26:30|2353.15|2345.85|2351.3|2344|2354.95|2347.65|2350.65|2343.35|38
1733239600000|2024-12-03 15:26:40|2351.07|2343.77|2348.05|2340.75|2351.92|2344.62|2344.9|2337.6|32
1733239610000|2024-12-03 15:26:50|2348|2340.7|2342.6|2335.3|2348|2340.7|2342.6|2335.3|37
1733239620000|2024-12-03 15:27:00|2342.65|2335.35|2348.35|2341.05|2348.85|2341.55|2342.65|2335.35|39
1733239630000|2024-12-03 15:27:10|2347.99|2340.69|2343|2335.7|2348.15|2340.85|2342.65|2335.35|33
1733239640000|2024-12-03 15:27:20|2343.05|2335.75|2347|2339.7|2347.35|2340.05|2343.05|2335.75|37
1733239650000|2024-12-03 15:27:30|2347.15|2339.85|2346.58|2339.28|2347.15|2339.85|2343.55|2336.25|35
1733239660000|2024-12-03 15:27:40|2346.15|2338.85|2341.8|2334.5|2347.15|2339.85|2341.29|2333.99|36
1733239670000|2024-12-03 15:27:50|2342.73|2335.43|2343.44|2336.14|2343.5|2336.2|2340|2332.7|37
1733239680000|2024-12-03 15:28:00|2343.91|2336.61|2342.23|2334.93|2346.45|2339.15|2341.27|2333.97|39
1733239690000|2024-12-03 15:28:10|2341.91|2334.61|2345.75|2338.45|2345.85|2338.55|2341.91|2334.61|40
1733239700000|2024-12-03 15:28:20|2345.95|2338.65|2347.7|2340.4|2348.05|2340.75|2344.62|2337.32|37
1733239710000|2024-12-03 15:28:30|2346|2338.7|2343.19|2335.89|2347.1|2339.8|2343.08|2335.78|37
1733239720000|2024-12-03 15:28:40|2343.5|2336.2|2342.15|2334.85|2345.15|2337.85|2340.9|2333.6|35
1733239730000|2024-12-03 15:28:50|2342.05|2334.75|2344.3|2337|2345.74|2338.44|2340.65|2333.35|36
1733239740000|2024-12-03 15:29:00|2342.3|2335|2343.29|2335.99|2343.8|2336.5|2339.95|2332.65|35
1733239750000|2024-12-03 15:29:10|2342.57|2335.27|2345.65|2338.35|2347.35|2340.05|2342.57|2335.27|35
1733239760000|2024-12-03 15:29:20|2345.75|2338.45|2346.6|2339.3|2346.85|2339.55|2344.65|2337.35|28
1733239770000|2024-12-03 15:29:30|2345.2|2337.9|2345.65|2338.35|2346.95|2339.65|2343.8|2336.5|35
1733239780000|2024-12-03 15:29:40|2345.25|2337.95|2343.35|2336.05|2345.35|2338.05|2341.6|2334.3|35
1733239790000|2024-12-03 15:29:50|2340.9|2333.6|2341.65|2334.35|2342.55|2335.25|2340.55|2333.25|27
1733239800000|2024-12-03 15:30:00|2342.95|2335.65|2346.45|2339.15|2346.88|2339.58|2340.4|2333.1|36
1733239810000|2024-12-03 15:30:10|2346.7|2339.4|2352.48|2345.18|2354.24|2346.94|2345.61|2338.31|40
1733239820000|2024-12-03 15:30:20|2351.2|2343.9|2352.45|2345.15|2353.5|2346.2|2347.75|2340.45|38
1733239830000|2024-12-03 15:30:30|2352.65|2345.35|2354.7|2347.4|2355.13|2347.83|2351.81|2344.51|37
1733239840000|2024-12-03 15:30:40|2355.03|2347.73|2359.8|2352.5|2360|2352.7|2353.95|2346.65|37
1733239850000|2024-12-03 15:30:50|2356.9|2349.6|2361.34|2354.04|2361.54|2354.24|2356|2348.7|39
1733239860000|2024-12-03 15:31:00|2361.39|2354.09|2361|2353.7|2364.5|2357.2|2359.7|2352.4|40
1733239870000|2024-12-03 15:31:10|2360.7|2353.4|2360.05|2352.75|2364.3|2357|2360.05|2352.75|39
1733239880000|2024-12-03 15:31:20|2359.85|2352.55|2359.25|2351.95|2361.7|2354.4|2356.05|2348.75|38
1733239890000|2024-12-03 15:31:30|2358.79|2351.49|2356.85|2349.55|2359.45|2352.15|2355.9|2348.6|38
1733239900000|2024-12-03 15:31:40|2356.35|2349.05|2359.21|2351.91|2359.93|2352.63|2354.34|2347.04|39
1733239910000|2024-12-03 15:31:50|2360.02|2352.72|2362.29|2354.99|2363.5|2356.2|2358.6|2351.3|37
1733239920000|2024-12-03 15:32:00|2361.9|2354.6|2361.8|2354.5|2368.4|2361.1|2361.55|2354.25|39
1733239930000|2024-12-03 15:32:10|2361.75|2354.45|2359.85|2352.55|2363|2355.7|2357.09|2349.79|40
1733239940000|2024-12-03 15:32:20|2359.6|2352.3|2359.95|2352.65|2360.9|2353.6|2358.08|2350.78|36
1733239950000|2024-12-03 15:32:30|2359.74|2352.44|2360.85|2353.55|2360.85|2353.55|2357.4|2350.1|38
1733239960000|2024-12-03 15:32:40|2359.35|2352.05|2365.3|2358|2365.35|2358.05|2359.35|2352.05|39
1733239970000|2024-12-03 15:32:50|2365.4|2358.1|2360.65|2353.35|2365.95|2358.65|2360.59|2353.29|33
1733239980000|2024-12-03 15:33:00|2360.75|2353.45|2363.5|2356.2|2365.85|2358.55|2360.55|2353.25|38
1733239990000|2024-12-03 15:33:10|2362.15|2354.85|2360.8|2353.5|2363.85|2356.55|2358.45|2351.15|37
1733240000000|2024-12-03 15:33:20|2360.55|2353.25|2360.3|2353|2361.62|2354.32|2357.45|2350.15|38
1733240010000|2024-12-03 15:33:30|2359.7|2352.4|2356.65|2349.35|2359.7|2352.4|2356.55|2349.25|36
1733240020000|2024-12-03 15:33:40|2356.5|2349.2|2357.95|2350.65|2359.42|2352.12|2355.85|2348.55|37
1733240030000|2024-12-03 15:33:50|2357.85|2350.55|2361.61|2354.31|2361.61|2354.31|2357.65|2350.35|32
1733240040000|2024-12-03 15:34:00|2361.24|2353.94|2359.8|2352.5|2365.1|2357.8|2358.15|2350.85|37
1733240050000|2024-12-03 15:34:10|2360.22|2352.92|2364.1|2356.8|2365.15|2357.85|2360.22|2352.92|39
1733240060000|2024-12-03 15:34:20|2364.95|2357.65|2365.05|2357.75|2365.05|2357.75|2362.35|2355.05|39
1733240070000|2024-12-03 15:34:30|2364.95|2357.65|2365.61|2358.31|2367.4|2360.1|2363.95|2356.65|37
1733240080000|2024-12-03 15:34:40|2364.11|2356.81|2364|2356.7|2365.45|2358.15|2361.65|2354.35|37
1733240090000|2024-12-03 15:34:50|2364.08|2356.78|2363.1|2355.8|2364.45|2357.15|2361.6|2354.3|32
1733240100000|2024-12-03 15:35:00|2361.6|2354.3|2364.35|2357.05|2366.28|2358.98|2360.04|2352.74|35
1733240110000|2024-12-03 15:35:10|2363.55|2356.25|2365.85|2358.55|2368.05|2360.75|2363.15|2355.85|38
1733240120000|2024-12-03 15:35:20|2366.33|2359.03|2369|2361.7|2369|2361.7|2365.55|2358.25|39
1733240130000|2024-12-03 15:35:30|2368.69|2361.39|2373.55|2366.25|2373.55|2366.25|2368.69|2361.39|36
1733240140000|2024-12-03 15:35:40|2373.9|2366.6|2374.65|2367.35|2375|2367.7|2372.7|2365.4|34
1733240150000|2024-12-03 15:35:50|2374.21|2366.91|2375.55|2368.25|2375.65|2368.35|2374.21|2366.91|33
1733240160000|2024-12-03 15:36:00|2375.35|2368.05|2373.4|2366.1|2376.67|2369.37|2373.18|2365.88|34
1733240170000|2024-12-03 15:36:10|2373.55|2366.25|2373.3|2366|2374.55|2367.25|2370.75|2363.45|36
1733240180000|2024-12-03 15:36:20|2372.8|2365.5|2369.03|2361.73|2373.55|2366.25|2368|2360.7|38
1733240190000|2024-12-03 15:36:30|2368.75|2361.45|2366.67|2359.37|2368.75|2361.45|2365.2|2357.9|39
1733240200000|2024-12-03 15:36:40|2365.95|2358.65|2368.43|2361.13|2369.67|2362.37|2365.25|2357.95|37
1733240210000|2024-12-03 15:36:50|2368|2360.7|2366.26|2358.96|2368|2360.7|2364.75|2357.45|38
1733240220000|2024-12-03 15:37:00|2366.34|2359.04|2365.19|2357.89|2366.71|2359.41|2361.9|2354.6|39
1733240230000|2024-12-03 15:37:10|2365.15|2357.85|2365.31|2358.01|2366.05|2358.75|2360.8|2353.5|39
1733240240000|2024-12-03 15:37:20|2365.66|2358.36|2368.54|2361.24|2368.65|2361.35|2364.95|2357.65|36
1733240250000|2024-12-03 15:37:30|2368.82|2361.52|2369.08|2361.78|2370.4|2363.1|2366.65|2359.35|35
1733240260000|2024-12-03 15:37:40|2367.9|2360.6|2362.1|2354.8|2368.85|2361.55|2361.25|2353.95|37
1733240270000|2024-12-03 15:37:50|2360.75|2353.45|2360.16|2352.86|2360.75|2353.45|2357.45|2350.15|38
1733240280000|2024-12-03 15:38:00|2360.35|2353.05|2355.85|2348.55|2363.35|2356.05|2355.85|2348.55|39
1733240290000|2024-12-03 15:38:10|2355.7|2348.4|2362.3|2355|2362.4|2355.1|2354.9|2347.6|37
1733240300000|2024-12-03 15:38:20|2362.15|2354.85|2362.2|2354.9|2365.55|2358.25|2360.6|2353.3|40
1733240310000|2024-12-03 15:38:30|2362.15|2354.85|2368.75|2361.45|2368.95|2361.65|2361.16|2353.86|36
1733240320000|2024-12-03 15:38:40|2368.65|2361.35|2369.6|2362.3|2372.75|2365.45|2368.45|2361.15|33
1733240330000|2024-12-03 15:38:50|2369.1|2361.8|2370.5|2363.2|2372.5|2365.2|2368.85|2361.55|31
1733240340000|2024-12-03 15:39:00|2370.1|2362.8|2368.8|2361.5|2371.35|2364.05|2366.9|2359.6|37
1733240350000|2024-12-03 15:39:10|2369.08|2361.78|2366.4|2359.1|2370.25|2362.95|2366.35|2359.05|39
1733240360000|2024-12-03 15:39:20|2366.75|2359.45|2366.63|2359.33|2367.45|2360.15|2364.45|2357.15|38
1733240370000|2024-12-03 15:39:30|2366.5|2359.2|2367.8|2360.5|2369.61|2362.31|2366|2358.7|38
1733240380000|2024-12-03 15:39:40|2367.55|2360.25|2369.18|2361.88|2369.74|2362.44|2367.55|2360.25|27
1733240390000|2024-12-03 15:39:50|2370.46|2363.16|2375|2367.7|2375.5|2368.2|2370.46|2363.16|30
1733240400000|2024-12-03 15:40:00|2374.79|2367.49|2376.65|2369.35|2378.2|2370.9|2373.45|2366.15|34
1733240410000|2024-12-03 15:40:10|2374.9|2367.6|2378.15|2370.85|2378.15|2370.85|2374.7|2367.4|32
1733240420000|2024-12-03 15:40:20|2376.9|2369.6|2380.45|2373.15|2380.45|2373.15|2376.9|2369.6|34
1733240430000|2024-12-03 15:40:30|2380.61|2373.31|2379.75|2372.45|2380.8|2373.5|2378.15|2370.85|24
1733240440000|2024-12-03 15:40:40|2379.15|2371.85|2381.4|2374.1|2381.65|2374.35|2379.15|2371.85|30
1733240450000|2024-12-03 15:40:50|2379.85|2372.55|2380.4|2373.1|2381.55|2374.25|2379.75|2372.45|28
1733240460000|2024-12-03 15:41:00|2381.4|2374.1|2380.45|2373.15|2381.65|2374.35|2379.65|2372.35|33
1733240470000|2024-12-03 15:41:10|2380.55|2373.25|2379.85|2372.55|2382.5|2375.2|2378.6|2371.3|37
1733240480000|2024-12-03 15:41:20|2379.48|2372.18|2379.79|2372.49|2382.13|2374.83|2378.35|2371.05|32
1733240490000|2024-12-03 15:41:30|2379.84|2372.54|2379.15|2371.85|2380.85|2373.55|2377.18|2369.88|34
1733240500000|2024-12-03 15:41:40|2380.15|2372.85|2381.15|2373.85|2381.15|2373.85|2377.15|2369.85|32
1733240510000|2024-12-03 15:41:50|2380.15|2372.85|2379.05|2371.75|2381.5|2374.2|2378.05|2370.75|29
1733240520000|2024-12-03 15:42:00|2378.85|2371.55|2375.5|2368.2|2379|2371.7|2374.95|2367.65|30
1733240530000|2024-12-03 15:42:10|2376.23|2368.93|2375.65|2368.35|2377.07|2369.77|2374.7|2367.4|38
1733240540000|2024-12-03 15:42:20|2375.55|2368.25|2372.9|2365.6|2376.75|2369.45|2370.7|2363.4|35
1733240550000|2024-12-03 15:42:30|2372.85|2365.55|2372|2364.7|2373.85|2366.55|2371.1|2363.8|29
1733240560000|2024-12-03 15:42:40|2371.5|2364.2|2368.95|2361.65|2372.1|2364.8|2368.65|2361.35|30
1733240570000|2024-12-03 15:42:50|2368.9|2361.6|2366.45|2359.15|2369.05|2361.75|2365.55|2358.25|32
1733240580000|2024-12-03 15:43:00|2364.65|2357.35|2366.45|2359.15|2368.6|2361.3|2364.6|2357.3|33
1733240590000|2024-12-03 15:43:10|2365.75|2358.45|2362.95|2355.65|2366.4|2359.1|2361.55|2354.25|33
1733240600000|2024-12-03 15:43:20|2362.65|2355.35|2362.25|2354.95|2365.65|2358.35|2362.25|2354.95|32
1733240610000|2024-12-03 15:43:30|2361.4|2354.1|2363.5|2356.2|2363.55|2356.25|2359.45|2352.15|32
1733240620000|2024-12-03 15:43:40|2364.35|2357.05|2362.15|2354.85|2365.65|2358.35|2362.07|2354.77|32
1733240630000|2024-12-03 15:43:50|2361.6|2354.3|2363.15|2355.85|2363.91|2356.61|2361.6|2354.3|28
1733240640000|2024-12-03 15:44:00|2363.35|2356.05|2369.34|2362.04|2369.34|2362.04|2363.35|2356.05|34
1733240650000|2024-12-03 15:44:10|2368.32|2361.02|2370.4|2363.1|2371|2363.7|2368.32|2361.02|32
1733240660000|2024-12-03 15:44:20|2369.4|2362.1|2367.99|2360.69|2369.99|2362.69|2364.75|2357.45|34
1733240670000|2024-12-03 15:44:30|2367.89|2360.59|2369.6|2362.3|2370.6|2363.3|2367.11|2359.81|28
1733240680000|2024-12-03 15:44:40|2369.1|2361.8|2370.15|2362.85|2373.15|2365.85|2366.8|2359.5|27
1733240690000|2024-12-03 15:44:50|2371.15|2363.85|2372.35|2365.05|2372.78|2365.48|2370.15|2362.85|24
1733240700000|2024-12-03 15:45:00|2371.35|2364.05|2370.65|2363.35|2372.75|2365.45|2368.75|2361.45|32
1733240710000|2024-12-03 15:45:10|2370.45|2363.15|2375.3|2368|2375.3|2368|2368.63|2361.33|35
1733240720000|2024-12-03 15:45:20|2374.3|2367|2374.15|2366.85|2375.15|2367.85|2370.55|2363.25|32
1733240730000|2024-12-03 15:45:30|2372.85|2365.55|2375.13|2367.83|2375.15|2367.85|2372.45|2365.15|29
1733240740000|2024-12-03 15:45:40|2375.18|2367.88|2377.45|2370.15|2377.57|2370.27|2374.4|2367.1|27
1733240750000|2024-12-03 15:45:50|2376.45|2369.15|2379.25|2371.95|2382.2|2374.9|2376.15|2368.85|28
1733240760000|2024-12-03 15:46:00|2379.6|2372.3|2372.4|2365.1|2381.95|2374.65|2372.4|2365.1|28
1733240770000|2024-12-03 15:46:10|2373.9|2366.6|2370.5|2363.2|2373.95|2366.65|2365.6|2358.3|34
1733240780000|2024-12-03 15:46:20|2370.08|2362.78|2374.15|2366.85|2377.52|2370.22|2370.08|2362.78|35
1733240790000|2024-12-03 15:46:30|2373.15|2365.85|2375.15|2367.85|2375.65|2368.35|2371.24|2363.94|33
1733240800000|2024-12-03 15:46:40|2374.95|2367.65|2375.15|2367.85|2376.15|2368.85|2373.45|2366.15|26
1733240810000|2024-12-03 15:46:50|2374.4|2367.1|2379.97|2372.67|2380.55|2373.25|2374.2|2366.9|33
1733240820000|2024-12-03 15:47:00|2380.01|2372.71|2375.45|2368.15|2380.65|2373.35|2374.75|2367.45|32
1733240830000|2024-12-03 15:47:10|2375.15|2367.85|2371.75|2364.45|2375.65|2368.35|2371.75|2364.45|33
1733240840000|2024-12-03 15:47:20|2371.8|2364.5|2366.7|2359.4|2374.02|2366.72|2366.7|2359.4|34
1733240850000|2024-12-03 15:47:30|2366.4|2359.1|2367.07|2359.77|2367.55|2360.25|2363.75|2356.45|31
1733240860000|2024-12-03 15:47:40|2366.07|2358.77|2365.4|2358.1|2367.45|2360.15|2364.65|2357.35|22
1733240870000|2024-12-03 15:47:50|2365.5|2358.2|2364.85|2357.55|2367.65|2360.35|2363.65|2356.35|25
1733240880000|2024-12-03 15:48:00|2364.65|2357.35|2362.65|2355.35|2365.65|2358.35|2362.6|2355.3|29
1733240890000|2024-12-03 15:48:10|2362.4|2355.1|2369.15|2361.85|2369.25|2361.95|2362.35|2355.05|35
1733240900000|2024-12-03 15:48:20|2368.9|2361.6|2375.05|2367.75|2375.05|2367.75|2368.05|2360.75|32
1733240910000|2024-12-03 15:48:30|2375.13|2367.83|2379.65|2372.35|2380.32|2373.02|2375.13|2367.83|33
1733240920000|2024-12-03 15:48:40|2379.15|2371.85|2385.56|2378.26|2385.56|2378.26|2379.15|2371.85|38
1733240930000|2024-12-03 15:48:50|2385.45|2378.15|2388.35|2381.05|2388.85|2381.55|2383.8|2376.5|38
1733240940000|2024-12-03 15:49:00|2387.95|2380.65|2390.95|2383.65|2393.15|2385.85|2387.1|2379.8|37
1733240950000|2024-12-03 15:49:10|2389.45|2382.15|2391.45|2384.15|2393.25|2385.95|2388.65|2381.35|25
1733240960000|2024-12-03 15:49:20|2391.95|2384.65|2395.65|2388.35|2396.1|2388.8|2391.95|2384.65|31
1733240970000|2024-12-03 15:49:30|2394.15|2386.85|2396.15|2388.85|2396.4|2389.1|2393.15|2385.85|30
1733240980000|2024-12-03 15:49:40|2394.65|2387.35|2395.95|2388.65|2396.35|2389.05|2393.65|2386.35|33
1733240990000|2024-12-03 15:49:50|2396.03|2388.73|2396.1|2388.8|2397.15|2389.85|2395.15|2387.85|22
1733241000000|2024-12-03 15:50:00|2396.15|2388.85|2395.65|2388.35|2398.5|2391.2|2394.65|2387.35|28
1733241010000|2024-12-03 15:50:10|2395.3|2388|2395.15|2387.85|2395.3|2388|2392.35|2385.05|37
1733241020000|2024-12-03 15:50:20|2395.3|2388|2395.15|2387.85|2396.9|2389.6|2393.45|2386.15|24
1733241030000|2024-12-03 15:50:30|2394.6|2387.3|2395.95|2388.65|2398.15|2390.85|2394.1|2386.8|31
1733241040000|2024-12-03 15:50:40|2395.9|2388.6|2400.65|2393.35|2400.65|2393.35|2394.15|2386.85|29
1733241050000|2024-12-03 15:50:50|2399.65|2392.35|2396.8|2389.5|2401.15|2393.85|2396.15|2388.85|23
1733241060000|2024-12-03 15:51:00|2397.19|2389.89|2393.65|2386.35|2397.9|2390.6|2393.65|2386.35|26
1733241070000|2024-12-03 15:51:10|2392.65|2385.35|2388.91|2381.61|2393.78|2386.48|2388.65|2381.35|36
1733241080000|2024-12-03 15:51:20|2389|2381.7|2393.15|2385.85|2393.15|2385.85|2386.45|2379.15|36
1733241090000|2024-12-03 15:51:30|2393.49|2386.19|2390.9|2383.6|2396.15|2388.85|2389.1|2381.8|40
1733241100000|2024-12-03 15:51:40|2390.95|2383.65|2396.05|2388.75|2396.05|2388.75|2389.35|2382.05|36
1733241110000|2024-12-03 15:51:50|2395.15|2387.85|2395.5|2388.2|2396.65|2389.35|2395.1|2387.8|29
1733241120000|2024-12-03 15:52:00|2395.35|2388.05|2396.15|2388.85|2396.84|2389.54|2393.04|2385.74|31
1733241130000|2024-12-03 15:52:10|2394.65|2387.35|2395.85|2388.55|2396.15|2388.85|2391.55|2384.25|32
1733241140000|2024-12-03 15:52:20|2395.35|2388.05|2390.15|2382.85|2395.65|2388.35|2390.15|2382.85|30
1733241150000|2024-12-03 15:52:30|2391.43|2384.13|2393.72|2386.42|2394.15|2386.85|2389.67|2382.37|36
1733241160000|2024-12-03 15:52:40|2392.65|2385.35|2391.6|2384.3|2394.15|2386.85|2391.6|2384.3|31
1733241170000|2024-12-03 15:52:50|2392.35|2385.05|2388.65|2381.35|2395.15|2387.85|2388.65|2381.35|27
1733241180000|2024-12-03 15:53:00|2388.35|2381.05|2390.3|2383|2391.1|2383.8|2388.35|2381.05|33
1733241190000|2024-12-03 15:53:10|2389.3|2382|2388.81|2381.51|2392.15|2384.85|2387.8|2380.5|28
1733241200000|2024-12-03 15:53:20|2388.71|2381.41|2389.15|2381.85|2390.2|2382.9|2387.15|2379.85|34
1733241210000|2024-12-03 15:53:30|2390.15|2382.85|2390.59|2383.29|2390.59|2383.29|2386.65|2379.35|32
1733241220000|2024-12-03 15:53:40|2390.54|2383.24|2392.09|2384.79|2393.25|2385.95|2390.15|2382.85|33
1733241230000|2024-12-03 15:53:50|2392.24|2384.94|2393.55|2386.25|2393.55|2386.25|2392.15|2384.85|36
1733241240000|2024-12-03 15:54:00|2393.6|2386.3|2388.15|2380.85|2395.65|2388.35|2388.15|2380.85|31
1733241250000|2024-12-03 15:54:10|2387.82|2380.52|2392.15|2384.85|2392.65|2385.35|2385.8|2378.5|38
1733241260000|2024-12-03 15:54:20|2391.95|2384.65|2395.1|2387.8|2395.1|2387.8|2390.55|2383.25|34
1733241270000|2024-12-03 15:54:30|2394.15|2386.85|2396.13|2388.83|2396.35|2389.05|2392.7|2385.4|37
1733241280000|2024-12-03 15:54:40|2396.21|2388.91|2399.65|2392.35|2400.05|2392.75|2395.54|2388.24|33
1733241290000|2024-12-03 15:54:50|2399.56|2392.26|2395.55|2388.25|2399.56|2392.26|2395.35|2388.05|29
1733241300000|2024-12-03 15:55:00|2395.4|2388.1|2392.2|2384.9|2397|2389.7|2391.2|2383.9|28
1733241310000|2024-12-03 15:55:10|2390.9|2383.6|2393.05|2385.75|2394.15|2386.85|2390.5|2383.2|25
1733241320000|2024-12-03 15:55:20|2392.79|2385.49|2390.8|2383.5|2395.95|2388.65|2390.8|2383.5|37
1733241330000|2024-12-03 15:55:30|2390.78|2383.48|2392.3|2385|2393.15|2385.85|2389.35|2382.05|29
1733241340000|2024-12-03 15:55:40|2392.05|2384.75|2390.81|2383.51|2392.15|2384.85|2389.35|2382.05|31
1733241350000|2024-12-03 15:55:50|2390.97|2383.67|2387.65|2380.35|2391.15|2383.85|2387.65|2380.35|21
1733241360000|2024-12-03 15:56:00|2387.15|2379.85|2390.35|2383.05|2391.04|2383.74|2386|2378.7|29
1733241370000|2024-12-03 15:56:10|2390.15|2382.85|2385.65|2378.35|2390.15|2382.85|2384.5|2377.2|35
1733241380000|2024-12-03 15:56:20|2385.55|2378.25|2392.15|2384.85|2393.15|2385.85|2385.55|2378.25|35
1733241390000|2024-12-03 15:56:30|2393.18|2385.88|2392.65|2385.35|2396.4|2389.1|2391.95|2384.65|31
1733241400000|2024-12-03 15:56:40|2391.65|2384.35|2393.4|2386.1|2395.65|2388.35|2391.35|2384.05|30
1733241410000|2024-12-03 15:56:50|2393.15|2385.85|2394.55|2387.25|2395.65|2388.35|2392.9|2385.6|31
1733241420000|2024-12-03 15:57:00|2394.85|2387.55|2391.15|2383.85|2395.18|2387.88|2391.15|2383.85|32
1733241430000|2024-12-03 15:57:10|2390.65|2383.35|2382.9|2375.6|2390.65|2383.35|2381.4|2374.1|34
1733241440000|2024-12-03 15:57:20|2383.05|2375.75|2384.55|2377.25|2384.55|2377.25|2381.95|2374.65|35
1733241450000|2024-12-03 15:57:30|2382.8|2375.5|2392.1|2384.8|2392.1|2384.8|2382.8|2375.5|38
1733241460000|2024-12-03 15:57:40|2391.13|2383.83|2392.45|2385.15|2393.55|2386.25|2391.13|2383.83|26
1733241470000|2024-12-03 15:57:50|2392.15|2384.85|2390.4|2383.1|2392.15|2384.85|2389.2|2381.9|29
1733241480000|2024-12-03 15:58:00|2389.4|2382.1|2390.65|2383.35|2391.15|2383.85|2387.9|2380.6|30
1733241490000|2024-12-03 15:58:10|2389.15|2381.85|2389.18|2381.88|2390.65|2383.35|2387.15|2379.85|31
1733241500000|2024-12-03 15:58:20|2389.15|2381.85|2387.05|2379.75|2391.05|2383.75|2387.05|2379.75|36
1733241510000|2024-12-03 15:58:30|2388.4|2381.1|2388.65|2381.35|2390.15|2382.85|2386.4|2379.1|34
1733241520000|2024-12-03 15:58:40|2389.05|2381.75|2393.92|2386.62|2394.06|2386.76|2388.4|2381.1|38
1733241530000|2024-12-03 15:58:50|2394.15|2386.85|2398.75|2391.45|2398.9|2391.6|2394.1|2386.8|37
1733241540000|2024-12-03 15:59:00|2398.85|2391.55|2396.2|2388.9|2399.9|2392.6|2395.8|2388.5|33
1733241550000|2024-12-03 15:59:10|2395.75|2388.45|2396.1|2388.8|2397.05|2389.75|2394.4|2387.1|36
1733241560000|2024-12-03 15:59:20|2395.85|2388.55|2396.52|2389.22|2397|2389.7|2395.35|2388.05|36
1733241570000|2024-12-03 15:59:30|2397.1|2389.8|2398.55|2391.25|2399|2391.7|2396.23|2388.93|39
1733241580000|2024-12-03 15:59:40|2399.25|2391.95|2401.9|2394.6|2403.65|2396.35|2399.25|2391.95|29
1733241590000|2024-12-03 15:59:50|2401.7|2394.4|2401.98|2394.68|2404.9|2397.6|2401.7|2394.4|31
1733241600000|2024-12-03 16:00:00|2402.14|2394.84|2402.92|2395.62|2403.22|2395.92|2400.55|2393.25|25
1733241610000|2024-12-03 16:00:10|2402.9|2395.6|2403.15|2395.85|2403.65|2396.35|2400.35|2393.05|34
1733241620000|2024-12-03 16:00:20|2402.15|2394.85|2401.15|2393.85|2403.2|2395.9|2399.4|2392.1|32
1733241630000|2024-12-03 16:00:30|2402.65|2395.35|2403.45|2396.15|2404.55|2397.25|2401.15|2393.85|32
1733241640000|2024-12-03 16:00:40|2403.5|2396.2|2405.65|2398.35|2405.65|2398.35|2402.65|2395.35|31
1733241650000|2024-12-03 16:00:50|2404.4|2397.1|2404.65|2397.35|2405.65|2398.35|2403.45|2396.15|32
1733241660000|2024-12-03 16:01:00|2404.5|2397.2|2404.15|2396.85|2405.15|2397.85|2402.8|2395.5|28
1733241670000|2024-12-03 16:01:10|2403.65|2396.35|2408.05|2400.75|2408.05|2400.75|2402.65|2395.35|27
1733241680000|2024-12-03 16:01:20|2407.8|2400.5|2409.55|2402.25|2411.15|2403.85|2407.13|2399.83|33
1733241690000|2024-12-03 16:01:30|2409.65|2402.35|2411.35|2404.05|2412.65|2405.35|2409.65|2402.35|36
1733241700000|2024-12-03 16:01:40|2411.75|2404.45|2412.21|2404.91|2412.67|2405.37|2410.09|2402.79|38
1733241710000|2024-12-03 16:01:50|2412.34|2405.04|2414.96|2407.66|2415.55|2408.25|2412.34|2405.04|35
1733241720000|2024-12-03 16:02:00|2415.06|2407.76|2417.5|2410.2|2417.8|2410.5|2415.06|2407.76|39
1733241730000|2024-12-03 16:02:10|2417.83|2410.53|2414.35|2407.05|2417.9|2410.6|2413.3|2406|36
1733241740000|2024-12-03 16:02:20|2414.08|2406.78|2415.04|2407.74|2415.04|2407.74|2411.7|2404.4|38
1733241750000|2024-12-03 16:02:30|2414.95|2407.65|2418.35|2411.05|2418.45|2411.15|2413.79|2406.49|40
1733241760000|2024-12-03 16:02:40|2418.56|2411.26|2416.5|2409.2|2420.15|2412.85|2416.15|2408.85|32
1733241770000|2024-12-03 16:02:50|2417.95|2410.65|2419.15|2411.85|2420.15|2412.85|2417.25|2409.95|32
1733241780000|2024-12-03 16:03:00|2418.95|2411.65|2414.25|2406.95|2419.1|2411.8|2413.5|2406.2|31
1733241790000|2024-12-03 16:03:10|2414.5|2407.2|2416.2|2408.9|2416.3|2409|2414.35|2407.05|30
1733241800000|2024-12-03 16:03:20|2415.15|2407.85|2417.15|2409.85|2418.85|2411.55|2415.15|2407.85|32
1733241810000|2024-12-03 16:03:30|2415.75|2408.45|2417.4|2410.1|2417.4|2410.1|2414.4|2407.1|33
1733241820000|2024-12-03 16:03:40|2416.4|2409.1|2414.25|2406.95|2418.15|2410.85|2413.35|2406.05|34
1733241830000|2024-12-03 16:03:50|2413.75|2406.45|2410.08|2402.78|2414.7|2407.4|2410.08|2402.78|32
1733241840000|2024-12-03 16:04:00|2410.03|2402.73|2414|2406.7|2414.7|2407.4|2409.55|2402.25|37
1733241850000|2024-12-03 16:04:10|2413.5|2406.2|2414.8|2407.5|2416.1|2408.8|2412.19|2404.89|37
1733241860000|2024-12-03 16:04:20|2415.8|2408.5|2419.15|2411.85|2419.22|2411.92|2414.51|2407.21|38
1733241870000|2024-12-03 16:04:30|2419.02|2411.72|2416.55|2409.25|2419.02|2411.72|2415.35|2408.05|38
1733241880000|2024-12-03 16:04:40|2416.5|2409.2|2416.15|2408.85|2419.08|2411.78|2416.15|2408.85|34
1733241890000|2024-12-03 16:04:50|2415.25|2407.95|2413.65|2406.35|2415.7|2408.4|2412.15|2404.85|32
1733241900000|2024-12-03 16:05:00|2412.9|2405.6|2417.58|2410.28|2417.8|2410.5|2412.9|2405.6|33
1733241910000|2024-12-03 16:05:10|2416.55|2409.25|2418.35|2411.05|2418.35|2411.05|2415.45|2408.15|34
1733241920000|2024-12-03 16:05:20|2418.93|2411.63|2419.41|2412.11|2419.5|2412.2|2417.21|2409.91|35
1733241930000|2024-12-03 16:05:30|2419.6|2412.3|2419.45|2412.15|2419.6|2412.3|2417.4|2410.1|36
1733241940000|2024-12-03 16:05:40|2418.45|2411.15|2416.9|2409.6|2419.45|2412.15|2416.75|2409.45|30
1733241950000|2024-12-03 16:05:50|2418.25|2410.95|2420.15|2412.85|2421.95|2414.65|2417.35|2410.05|33
1733241960000|2024-12-03 16:06:00|2420.08|2412.78|2423.05|2415.75|2426.15|2418.85|2420.08|2412.78|38
1733241970000|2024-12-03 16:06:10|2422.8|2415.5|2418.58|2411.28|2422.9|2415.6|2418|2410.7|37
1733241980000|2024-12-03 16:06:20|2418.73|2411.43|2421.06|2413.76|2421.06|2413.76|2417.28|2409.98|32
1733241990000|2024-12-03 16:06:30|2420.79|2413.49|2424.35|2417.05|2425.15|2417.85|2420.13|2412.83|34
1733242000000|2024-12-03 16:06:40|2422.65|2415.35|2425.65|2418.35|2425.65|2418.35|2422.65|2415.35|35
1733242010000|2024-12-03 16:06:50|2425.54|2418.24|2426.65|2419.35|2426.65|2419.35|2424.25|2416.95|27
1733242020000|2024-12-03 16:07:00|2425.65|2418.35|2426.91|2419.61|2426.91|2419.61|2423.45|2416.15|23
1733242030000|2024-12-03 16:07:10|2427.15|2419.85|2426.4|2419.1|2427.65|2420.35|2425.35|2418.05|25
1733242040000|2024-12-03 16:07:20|2427.54|2420.24|2425.1|2417.8|2428.65|2421.35|2425.05|2417.75|28
1733242050000|2024-12-03 16:07:30|2426.03|2418.73|2426.16|2418.86|2428.15|2420.85|2424.75|2417.45|32
1733242060000|2024-12-03 16:07:40|2427.56|2420.26|2425.15|2417.85|2427.56|2420.26|2425.1|2417.8|20
1733242070000|2024-12-03 16:07:50|2424.95|2417.65|2427.65|2420.35|2429.65|2422.35|2424.95|2417.65|26
1733242080000|2024-12-03 16:08:00|2427.6|2420.3|2429.85|2422.55|2430.65|2423.35|2427.55|2420.25|35
1733242090000|2024-12-03 16:08:10|2429.65|2422.35|2426.15|2418.85|2430.15|2422.85|2426.15|2418.85|30
1733242100000|2024-12-03 16:08:20|2427.65|2420.35|2428.65|2421.35|2428.65|2421.35|2424.1|2416.8|33
1733242110000|2024-12-03 16:08:30|2428.15|2420.85|2424.4|2417.1|2428.15|2420.85|2424.15|2416.85|14
1733242120000|2024-12-03 16:08:40|2422.4|2415.1|2423.15|2415.85|2425.65|2418.35|2422.15|2414.85|29
1733242130000|2024-12-03 16:08:50|2421.65|2414.35|2425.75|2418.45|2426.04|2418.74|2421.4|2414.1|28
1733242140000|2024-12-03 16:09:00|2425.54|2418.24|2429.35|2422.05|2430.15|2422.85|2425.35|2418.05|28
1733242150000|2024-12-03 16:09:10|2430.35|2423.05|2429.85|2422.55|2431.15|2423.85|2427.35|2420.05|25
1733242160000|2024-12-03 16:09:20|2430.15|2422.85|2430.15|2422.85|2430.83|2423.53|2428.4|2421.1|27
1733242170000|2024-12-03 16:09:30|2431.65|2424.35|2429.18|2421.88|2431.65|2424.35|2427.15|2419.85|15
1733242180000|2024-12-03 16:09:40|2429.11|2421.81|2431.15|2423.85|2431.65|2424.35|2427.4|2420.1|22
1733242190000|2024-12-03 16:09:50|2429.45|2422.15|2431.15|2423.85|2431.15|2423.85|2428.35|2421.05|24
1733242200000|2024-12-03 16:10:00|2430.65|2423.35|2433.6|2426.3|2434.95|2427.65|2430.15|2422.85|25
1733242210000|2024-12-03 16:10:10|2434.01|2426.71|2431.54|2424.24|2434.5|2427.2|2429.65|2422.35|23
1733242220000|2024-12-03 16:10:20|2430.38|2423.08|2432.4|2425.1|2433.8|2426.5|2430.37|2423.07|36
1733242230000|2024-12-03 16:10:30|2432.55|2425.25|2433.15|2425.85|2434.15|2426.85|2432.05|2424.75|25
1733242240000|2024-12-03 16:10:40|2434.65|2427.35|2436.32|2429.02|2436.32|2429.02|2432.9|2425.6|33
1733242250000|2024-12-03 16:10:50|2436.52|2429.22|2435.65|2428.35|2438.15|2430.85|2433.93|2426.63|33
1733242260000|2024-12-03 16:11:00|2433.15|2425.85|2431.55|2424.25|2433.95|2426.65|2430.4|2423.1|27
1733242270000|2024-12-03 16:11:10|2431.4|2424.1|2439.59|2432.29|2439.65|2432.35|2431.4|2424.1|28
1733242280000|2024-12-03 16:11:20|2439.65|2432.35|2437.15|2429.85|2439.65|2432.35|2434.35|2427.05|32
1733242290000|2024-12-03 16:11:30|2435.65|2428.35|2434.45|2427.15|2437.19|2429.89|2434.45|2427.15|25
1733242300000|2024-12-03 16:11:40|2434.15|2426.85|2438.15|2430.85|2438.49|2431.19|2434.15|2426.85|20
1733242310000|2024-12-03 16:11:50|2437.65|2430.35|2437.15|2429.85|2439.65|2432.35|2436.65|2429.35|20
1733242320000|2024-12-03 16:12:00|2436.65|2429.35|2439.65|2432.35|2439.65|2432.35|2434.65|2427.35|20
1733242330000|2024-12-03 16:12:10|2438.65|2431.35|2438.45|2431.15|2440.15|2432.85|2437.85|2430.55|18
1733242340000|2024-12-03 16:12:20|2440.07|2432.77|2435.63|2428.33|2440.15|2432.85|2434.15|2426.85|19
1733242350000|2024-12-03 16:12:30|2435.4|2428.1|2437.15|2429.85|2438.25|2430.95|2434.15|2426.85|28
1733242360000|2024-12-03 16:12:40|2437.65|2430.35|2439.15|2431.85|2439.15|2431.85|2435.65|2428.35|23
1733242370000|2024-12-03 16:12:50|2439.04|2431.74|2437.9|2430.6|2441.65|2434.35|2437.4|2430.1|31
1733242380000|2024-12-03 16:13:00|2437.78|2430.48|2442.07|2434.77|2442.15|2434.85|2437.78|2430.48|31
1733242390000|2024-12-03 16:13:10|2441.07|2433.77|2440.65|2433.35|2442.65|2435.35|2439.65|2432.35|16
1733242400000|2024-12-03 16:13:20|2442.15|2434.85|2440.65|2433.35|2444.54|2437.24|2440.65|2433.35|22
1733242410000|2024-12-03 16:13:30|2442.15|2434.85|2443.95|2436.65|2444.06|2436.76|2440.6|2433.3|28
1733242420000|2024-12-03 16:13:40|2443.15|2435.85|2441.15|2433.85|2444.65|2437.35|2440.85|2433.55|20
1733242430000|2024-12-03 16:13:50|2440.85|2433.55|2443.37|2436.07|2444.15|2436.85|2440.65|2433.35|26
1733242440000|2024-12-03 16:14:00|2443.15|2435.85|2444.65|2437.35|2444.87|2437.57|2442.05|2434.75|25
1733242450000|2024-12-03 16:14:10|2443|2435.7|2444.15|2436.85|2444.65|2437.35|2440.85|2433.55|31
1733242460000|2024-12-03 16:14:20|2443.45|2436.15|2444.2|2436.9|2444.65|2437.35|2442.19|2434.89|32
1733242470000|2024-12-03 16:14:30|2444.3|2437|2445.55|2438.25|2446.8|2439.5|2443.55|2436.25|32
1733242480000|2024-12-03 16:14:40|2445.5|2438.2|2446.93|2439.63|2447.15|2439.85|2444.65|2437.35|30
1733242490000|2024-12-03 16:14:50|2446.73|2439.43|2443.9|2436.6|2447.55|2440.25|2442.4|2435.1|31
1733242500000|2024-12-03 16:15:00|2442.4|2435.1|2444.65|2437.35|2446.15|2438.85|2441.7|2434.4|35
1733242510000|2024-12-03 16:15:10|2444.75|2437.45|2443.9|2436.6|2446.15|2438.85|2443|2435.7|36
1733242520000|2024-12-03 16:15:20|2443.75|2436.45|2445.53|2438.23|2446.65|2439.35|2442.8|2435.5|30
1733242530000|2024-12-03 16:15:30|2445.75|2438.45|2436|2428.7|2447.11|2439.81|2436|2428.7|30
1733242540000|2024-12-03 16:15:40|2436.45|2429.15|2434.99|2427.69|2439.15|2431.85|2432.65|2425.35|37
1733242550000|2024-12-03 16:15:50|2435.15|2427.85|2427.74|2420.44|2435.15|2427.85|2427.74|2420.44|34
1733242560000|2024-12-03 16:16:00|2427.73|2420.43|2425.65|2418.35|2431.15|2423.85|2425.35|2418.05|36
1733242570000|2024-12-03 16:16:10|2425.56|2418.26|2421.75|2414.45|2427.65|2420.35|2421.4|2414.1|37
1733242580000|2024-12-03 16:16:20|2421.65|2414.35|2419.17|2411.87|2426.15|2418.85|2418.95|2411.65|33
1733242590000|2024-12-03 16:16:30|2419.09|2411.79|2418.2|2410.9|2420.7|2413.4|2417.85|2410.55|35
1733242600000|2024-12-03 16:16:40|2419.94|2412.64|2421.15|2413.85|2422.15|2414.85|2418.6|2411.3|30
1733242610000|2024-12-03 16:16:50|2420.85|2413.55|2419.65|2412.35|2422.15|2414.85|2417.45|2410.15|24
1733242620000|2024-12-03 16:17:00|2419.15|2411.85|2416.4|2409.1|2421.65|2414.35|2415.85|2408.55|34
1733242630000|2024-12-03 16:17:10|2416.31|2409.01|2413.31|2406.01|2416.65|2409.35|2411.7|2404.4|38
1733242640000|2024-12-03 16:17:20|2414.45|2407.15|2416.15|2408.85|2419|2411.7|2414.07|2406.77|33
1733242650000|2024-12-03 16:17:30|2416.11|2408.81|2410.9|2403.6|2416.65|2409.35|2410.4|2403.1|25
1733242660000|2024-12-03 16:17:40|2411.01|2403.71|2413.25|2405.95|2414.15|2406.85|2411.01|2403.71|24
1733242670000|2024-12-03 16:17:50|2411.72|2404.42|2409.9|2402.6|2412.5|2405.2|2408.15|2400.85|31
1733242680000|2024-12-03 16:18:00|2409.75|2402.45|2407.35|2400.05|2410.45|2403.15|2406.57|2399.27|31
1733242690000|2024-12-03 16:18:10|2409.15|2401.85|2407.24|2399.94|2409.7|2402.4|2405.56|2398.26|28
1733242700000|2024-12-03 16:18:20|2406.28|2398.98|2406.82|2399.52|2409.65|2402.35|2406.28|2398.98|26
1733242710000|2024-12-03 16:18:30|2407.2|2399.9|2406.65|2399.35|2411.05|2403.75|2406.48|2399.18|28
1733242720000|2024-12-03 16:18:40|2406.61|2399.31|2413.15|2405.85|2413.15|2405.85|2406.61|2399.31|32
1733242730000|2024-12-03 16:18:50|2411.65|2404.35|2412.15|2404.85|2413.15|2405.85|2409.65|2402.35|30
1733242740000|2024-12-03 16:19:00|2412.45|2405.15|2419.65|2412.35|2420.1|2412.8|2412.45|2405.15|31
1733242750000|2024-12-03 16:19:10|2419.15|2411.85|2423.65|2416.35|2425.65|2418.35|2418.99|2411.69|32
1733242760000|2024-12-03 16:19:20|2423.57|2416.27|2427.15|2419.85|2428.65|2421.35|2423.05|2415.75|25
1733242770000|2024-12-03 16:19:30|2427.05|2419.75|2418.49|2411.19|2427.15|2419.85|2417.65|2410.35|29
1733242780000|2024-12-03 16:19:40|2419.1|2411.8|2421.15|2413.85|2423.65|2416.35|2419.1|2411.8|25
1733242790000|2024-12-03 16:19:50|2421.65|2414.35|2422.65|2415.35|2425.75|2418.45|2421.65|2414.35|28
1733242800000|2024-12-03 16:20:00|2422.15|2414.85|2420.6|2413.3|2425.8|2418.5|2418.65|2411.35|37
1733242810000|2024-12-03 16:20:10|2420.05|2412.75|2413.45|2406.15|2420.05|2412.75|2412.65|2405.35|32
1733242820000|2024-12-03 16:20:20|2412.75|2405.45|2414.65|2407.35|2415.15|2407.85|2410.71|2403.41|37
1733242830000|2024-12-03 16:20:30|2414.15|2406.85|2412.58|2405.28|2414.15|2406.85|2410.15|2402.85|33
1733242840000|2024-12-03 16:20:40|2412.6|2405.3|2411.15|2403.85|2413.15|2405.85|2409.89|2402.59|36
1733242850000|2024-12-03 16:20:50|2410.65|2403.35|2409.8|2402.5|2412.7|2405.4|2409.8|2402.5|33
1733242860000|2024-12-03 16:21:00|2411.55|2404.25|2408.7|2401.4|2411.55|2404.25|2407.65|2400.35|31
1733242870000|2024-12-03 16:21:10|2408.65|2401.35|2403.45|2396.15|2408.65|2401.35|2403.35|2396.05|39
1733242880000|2024-12-03 16:21:20|2403.58|2396.28|2408.65|2401.35|2409.75|2402.45|2403.35|2396.05|37
1733242890000|2024-12-03 16:21:30|2408.54|2401.24|2411.55|2404.25|2413.65|2406.35|2408.54|2401.24|30
1733242900000|2024-12-03 16:21:40|2410.75|2403.45|2409|2401.7|2410.75|2403.45|2406.15|2398.85|31
1733242910000|2024-12-03 16:21:50|2409.06|2401.76|2407.04|2399.74|2409.65|2402.35|2404.65|2397.35|33
1733242920000|2024-12-03 16:22:00|2405.93|2398.63|2410.5|2403.2|2411.3|2404|2405.93|2398.63|31
1733242930000|2024-12-03 16:22:10|2410.7|2403.4|2412.65|2405.35|2414.15|2406.85|2410.18|2402.88|23
1733242940000|2024-12-03 16:22:20|2410.65|2403.35|2413.02|2405.72|2415.1|2407.8|2410.65|2403.35|28
1733242950000|2024-12-03 16:22:30|2413.25|2405.95|2414.5|2407.2|2415.65|2408.35|2412.65|2405.35|26
1733242960000|2024-12-03 16:22:40|2414.45|2407.15|2410.5|2403.2|2414.45|2407.15|2408.65|2401.35|37
1733242970000|2024-12-03 16:22:50|2410.45|2403.15|2409.06|2401.76|2410.45|2403.15|2407.09|2399.79|38
1733242980000|2024-12-03 16:23:00|2408.15|2400.85|2410.15|2402.85|2411.18|2403.88|2407.85|2400.55|28
1733242990000|2024-12-03 16:23:10|2411.6|2404.3|2412.9|2405.6|2414.45|2407.15|2408.15|2400.85|35
1733243000000|2024-12-03 16:23:20|2412.75|2405.45|2414.3|2407|2414.35|2407.05|2409.01|2401.71|38
1733243010000|2024-12-03 16:23:30|2414.85|2407.55|2412.65|2405.35|2414.85|2407.55|2411.15|2403.85|31
1733243020000|2024-12-03 16:23:40|2412.4|2405.1|2414.05|2406.75|2414.65|2407.35|2410.15|2402.85|30
1733243030000|2024-12-03 16:23:50|2414.07|2406.77|2414.15|2406.85|2415.58|2408.28|2411.57|2404.27|27
1733243040000|2024-12-03 16:24:00|2413.65|2406.35|2411.65|2404.35|2415.65|2408.35|2411.4|2404.1|19
1733243050000|2024-12-03 16:24:10|2413.15|2405.85|2416.65|2409.35|2416.65|2409.35|2413.11|2405.81|30
1733243060000|2024-12-03 16:24:20|2416.45|2409.15|2417.65|2410.35|2417.65|2410.35|2415.65|2408.35|21
1733243070000|2024-12-03 16:24:30|2417.57|2410.27|2421.59|2414.29|2422.25|2414.95|2417.35|2410.05|34
1733243080000|2024-12-03 16:24:40|2421.68|2414.38|2419.4|2412.1|2423.65|2416.35|2419.4|2412.1|31
1733243090000|2024-12-03 16:24:50|2419.55|2412.25|2417.95|2410.65|2421.59|2414.29|2417.95|2410.65|17
1733243100000|2024-12-03 16:25:00|2419.55|2412.25|2421.5|2414.2|2423.5|2416.2|2417.2|2409.9|36
1733243110000|2024-12-03 16:25:10|2422.2|2414.9|2414.15|2406.85|2425.15|2417.85|2412.65|2405.35|33
1733243120000|2024-12-03 16:25:20|2414.13|2406.83|2418.9|2411.6|2418.9|2411.6|2413.7|2406.4|31
1733243130000|2024-12-03 16:25:30|2418.75|2411.45|2428.35|2421.05|2428.35|2421.05|2418.75|2411.45|34
1733243140000|2024-12-03 16:25:40|2428.63|2421.33|2430|2422.7|2432.18|2424.88|2427.2|2419.9|30
1733243150000|2024-12-03 16:25:50|2430.63|2423.33|2432.65|2425.35|2433.3|2426|2430.2|2422.9|25
1733243160000|2024-12-03 16:26:00|2430.65|2423.35|2430.25|2422.95|2433.15|2425.85|2429.98|2422.68|26
1733243170000|2024-12-03 16:26:10|2430.7|2423.4|2432.65|2425.35|2433.65|2426.35|2430.7|2423.4|33
1733243180000|2024-12-03 16:26:20|2432.15|2424.85|2430.15|2422.85|2432.5|2425.2|2429.15|2421.85|26
1733243190000|2024-12-03 16:26:30|2431.67|2424.37|2435.65|2428.35|2435.65|2428.35|2431.67|2424.37|20
1733243200000|2024-12-03 16:26:40|2434.65|2427.35|2438.45|2431.15|2438.45|2431.15|2434.65|2427.35|25
1733243210000|2024-12-03 16:26:50|2438.35|2431.05|2437.35|2430.05|2440.95|2433.65|2437.35|2430.05|22
1733243220000|2024-12-03 16:27:00|2437.65|2430.35|2439.65|2432.35|2440.15|2432.85|2437.65|2430.35|14
1733243230000|2024-12-03 16:27:10|2438.15|2430.85|2440.15|2432.85|2440.15|2432.85|2436.65|2429.35|22
1733243240000|2024-12-03 16:27:20|2438.15|2430.85|2438.15|2430.85|2440.15|2432.85|2435.15|2427.85|24
1733243250000|2024-12-03 16:27:30|2438.13|2430.83|2437.65|2430.35|2440.15|2432.85|2437.15|2429.85|24
1733243260000|2024-12-03 16:27:40|2437.15|2429.85|2435.15|2427.85|2438.6|2431.3|2434.65|2427.35|24
1733243270000|2024-12-03 16:27:50|2435.05|2427.75|2434.4|2427.1|2436.15|2428.85|2433.35|2426.05|24
1733243280000|2024-12-03 16:28:00|2434.85|2427.55|2435.15|2427.85|2437.05|2429.75|2433.15|2425.85|25
1733243290000|2024-12-03 16:28:10|2434.65|2427.35|2435.15|2427.85|2436.85|2429.55|2432.15|2424.85|22
1733243300000|2024-12-03 16:28:20|2435.65|2428.35|2433.5|2426.2|2435.65|2428.35|2432.65|2425.35|23
1733243310000|2024-12-03 16:28:30|2433.45|2426.15|2434.4|2427.1|2435.15|2427.85|2432.65|2425.35|28
1733243320000|2024-12-03 16:28:40|2434.35|2427.05|2431.15|2423.85|2434.7|2427.4|2431.15|2423.85|32
1733243330000|2024-12-03 16:28:50|2431.65|2424.35|2432.54|2425.24|2434.6|2427.3|2431.15|2423.85|33
1733243340000|2024-12-03 16:29:00|2432.65|2425.35|2429.73|2422.43|2432.85|2425.55|2429.73|2422.43|28
1733243350000|2024-12-03 16:29:10|2430.4|2423.1|2426.6|2419.3|2430.4|2423.1|2425.85|2418.55|30
1733243360000|2024-12-03 16:29:20|2426.55|2419.25|2427.5|2420.2|2427.5|2420.2|2425.05|2417.75|29
1733243370000|2024-12-03 16:29:30|2428.68|2421.38|2428.95|2421.65|2429.15|2421.85|2426.05|2418.75|29
1733243380000|2024-12-03 16:29:40|2429.15|2421.85|2428.1|2420.8|2430.65|2423.35|2427.95|2420.65|32
1733243390000|2024-12-03 16:29:50|2428.2|2420.9|2427.28|2419.98|2430.05|2422.75|2425.65|2418.35|34
1733243400000|2024-12-03 16:30:00|2427.43|2420.13|2426.1|2418.8|2428.8|2421.5|2425.13|2417.83|36
1733243410000|2024-12-03 16:30:10|2427.14|2419.84|2428.15|2420.85|2429.65|2422.35|2426.65|2419.35|31
1733243420000|2024-12-03 16:30:20|2426.65|2419.35|2432.15|2424.85|2433.15|2425.85|2426.65|2419.35|24
1733243430000|2024-12-03 16:30:30|2432|2424.7|2429.15|2421.85|2432.93|2425.63|2428.63|2421.33|30
1733243440000|2024-12-03 16:30:40|2428.15|2420.85|2428.15|2420.85|2430.7|2423.4|2427.13|2419.83|30
1733243450000|2024-12-03 16:30:50|2429.15|2421.85|2425.65|2418.35|2431.15|2423.85|2425.65|2418.35|25
1733243460000|2024-12-03 16:31:00|2426.95|2419.65|2422.4|2415.1|2426.95|2419.65|2421.15|2413.85|32
1733243470000|2024-12-03 16:31:10|2422.3|2415|2419.9|2412.6|2423.4|2416.1|2418.15|2410.85|29
1733243480000|2024-12-03 16:31:20|2418.65|2411.35|2417.9|2410.6|2420.1|2412.8|2417.24|2409.94|23
1733243490000|2024-12-03 16:31:30|2418.05|2410.75|2420.15|2412.85|2420.65|2413.35|2418|2410.7|39
1733243500000|2024-12-03 16:31:40|2420.25|2412.95|2419.24|2411.94|2421.07|2413.77|2419.13|2411.83|37
1733243510000|2024-12-03 16:31:50|2419.21|2411.91|2418.65|2411.35|2421.4|2414.1|2418.65|2411.35|30
1733243520000|2024-12-03 16:32:00|2419.65|2412.35|2424|2416.7|2425.65|2418.35|2419.22|2411.92|37
1733243530000|2024-12-03 16:32:10|2424.15|2416.85|2420.08|2412.78|2424.65|2417.35|2419.9|2412.6|33
1733243540000|2024-12-03 16:32:20|2419.95|2412.65|2413.2|2405.9|2420.25|2412.95|2413.2|2405.9|30
1733243550000|2024-12-03 16:32:30|2412.95|2405.65|2417.25|2409.95|2418.75|2411.45|2411.95|2404.65|37
1733243560000|2024-12-03 16:32:40|2416.9|2409.6|2412.65|2405.35|2417.1|2409.8|2412.35|2405.05|35
1733243570000|2024-12-03 16:32:50|2413.65|2406.35|2411.4|2404.1|2413.65|2406.35|2410.29|2402.99|21
1733243580000|2024-12-03 16:33:00|2410.4|2403.1|2409.2|2401.9|2411.4|2404.1|2409.07|2401.77|30
1733243590000|2024-12-03 16:33:10|2410.8|2403.5|2411.15|2403.85|2411.8|2404.5|2409.65|2402.35|37
1733243600000|2024-12-03 16:33:20|2413|2405.7|2411.45|2404.15|2413|2405.7|2410.55|2403.25|24
1733243610000|2024-12-03 16:33:30|2411.95|2404.65|2410.1|2402.8|2412.5|2405.2|2409.35|2402.05|28
1733243620000|2024-12-03 16:33:40|2410.05|2402.75|2410.28|2402.98|2411.05|2403.75|2409.35|2402.05|33
1733243630000|2024-12-03 16:33:50|2410.5|2403.2|2410.9|2403.6|2411.25|2403.95|2408.72|2401.42|33
1733243640000|2024-12-03 16:34:00|2409.4|2402.1|2410.6|2403.3|2415.2|2407.9|2409.4|2402.1|34
1733243650000|2024-12-03 16:34:10|2410.9|2403.6|2409.35|2402.05|2412.05|2404.75|2409.09|2401.79|36
1733243660000|2024-12-03 16:34:20|2409.4|2402.1|2410.7|2403.4|2411.9|2404.6|2409.15|2401.85|35
1733243670000|2024-12-03 16:34:30|2410.55|2403.25|2411.13|2403.83|2412.35|2405.05|2408.35|2401.05|36
1733243680000|2024-12-03 16:34:40|2411|2403.7|2410.1|2402.8|2411.84|2404.54|2409.13|2401.83|40
1733243690000|2024-12-03 16:34:50|2409.9|2402.6|2409.6|2402.3|2411.22|2403.92|2409|2401.7|33
1733243700000|2024-12-03 16:35:00|2409.54|2402.24|2414.25|2406.95|2414.25|2406.95|2408.7|2401.4|36
1733243710000|2024-12-03 16:35:10|2413.9|2406.6|2414.35|2407.05|2415.45|2408.15|2412.35|2405.05|37
1733243720000|2024-12-03 16:35:20|2414.3|2407|2410.85|2403.55|2415|2407.7|2410.11|2402.81|33
1733243730000|2024-12-03 16:35:30|2411.05|2403.75|2405.7|2398.4|2411.05|2403.75|2405.7|2398.4|28
1733243740000|2024-12-03 16:35:40|2405.1|2397.8|2404.35|2397.05|2405.25|2397.95|2403.1|2395.8|28
1733243750000|2024-12-03 16:35:50|2404.65|2397.35|2404.21|2396.91|2404.65|2397.35|2403.06|2395.76|33
1733243760000|2024-12-03 16:36:00|2404.18|2396.88|2405.2|2397.9|2406.5|2399.2|2404.18|2396.88|27
1733243770000|2024-12-03 16:36:10|2404.18|2396.88|2405.51|2398.21|2406.8|2399.5|2404.15|2396.85|38
1733243780000|2024-12-03 16:36:20|2405.75|2398.45|2403.13|2395.83|2405.75|2398.45|2402.35|2395.05|28
1733243790000|2024-12-03 16:36:30|2403.35|2396.05|2407.65|2400.35|2407.65|2400.35|2403.35|2396.05|25
1733243800000|2024-12-03 16:36:40|2407.15|2399.85|2408.05|2400.75|2408.05|2400.75|2404.35|2397.05|27
1733243810000|2024-12-03 16:36:50|2408.2|2400.9|2406.65|2399.35|2408.65|2401.35|2406.35|2399.05|24
1733243820000|2024-12-03 16:37:00|2406.8|2399.5|2407.56|2400.26|2409.65|2402.35|2406.6|2399.3|31
1733243830000|2024-12-03 16:37:10|2407.65|2400.35|2405.15|2397.85|2407.65|2400.35|2405.15|2397.85|25
1733243840000|2024-12-03 16:37:20|2405.43|2398.13|2406.65|2399.35|2407.2|2399.9|2403.58|2396.28|35
1733243850000|2024-12-03 16:37:30|2406.56|2399.26|2405.15|2397.85|2406.65|2399.35|2404.25|2396.95|33
1733243860000|2024-12-03 16:37:40|2404.94|2397.64|2400.31|2393.01|2405.3|2398|2399.4|2392.1|31
1733243870000|2024-12-03 16:37:50|2400.28|2392.98|2399.4|2392.1|2400.65|2393.35|2398.4|2391.1|36
1733243880000|2024-12-03 16:38:00|2399|2391.7|2396.55|2389.25|2399.26|2391.96|2395.9|2388.6|33
1733243890000|2024-12-03 16:38:10|2396.4|2389.1|2390.5|2383.2|2396.4|2389.1|2390.5|2383.2|34
1733243900000|2024-12-03 16:38:20|2390.35|2383.05|2390.5|2383.2|2390.6|2383.3|2388.05|2380.75|32
1733243910000|2024-12-03 16:38:30|2392.05|2384.75|2392.32|2385.02|2392.8|2385.5|2391.07|2383.77|36
1733243920000|2024-12-03 16:38:40|2391.6|2384.3|2391.75|2384.45|2394.24|2386.94|2390.25|2382.95|31
1733243930000|2024-12-03 16:38:50|2391.4|2384.1|2390.6|2383.3|2392.65|2385.35|2390.6|2383.3|38
1733243940000|2024-12-03 16:39:00|2390.2|2382.9|2388.4|2381.1|2393.6|2386.3|2388.35|2381.05|36
1733243950000|2024-12-03 16:39:10|2388.95|2381.65|2387.6|2380.3|2391.7|2384.4|2386.05|2378.75|40
1733243960000|2024-12-03 16:39:20|2387.55|2380.25|2385.2|2377.9|2387.55|2380.25|2384.3|2377|28
1733243970000|2024-12-03 16:39:30|2385.35|2378.05|2386.5|2379.2|2389.3|2382|2385.09|2377.79|39
1733243980000|2024-12-03 16:39:40|2386.4|2379.1|2384.85|2377.55|2386.5|2379.2|2383.27|2375.97|34
1733243990000|2024-12-03 16:39:50|2383.26|2375.96|2384.9|2377.6|2384.9|2377.6|2382.55|2375.25|28
1733244000000|2024-12-03 16:40:00|2384.93|2377.63|2385.95|2378.65|2387.8|2380.5|2383.3|2376|38
1733244010000|2024-12-03 16:40:10|2385.65|2378.35|2384.55|2377.25|2385.7|2378.4|2382.55|2375.25|33
1733244020000|2024-12-03 16:40:20|2384.5|2377.2|2387|2379.7|2387|2379.7|2383.13|2375.83|37
1733244030000|2024-12-03 16:40:30|2386.9|2379.6|2385.15|2377.85|2387.05|2379.75|2383.65|2376.35|34
1733244040000|2024-12-03 16:40:40|2384.15|2376.85|2383.8|2376.5|2386.15|2378.85|2382.15|2374.85|21
1733244050000|2024-12-03 16:40:50|2383.65|2376.35|2382|2374.7|2383.7|2376.4|2380.8|2373.5|17
1733244060000|2024-12-03 16:41:00|2381.5|2374.2|2382.1|2374.8|2382.9|2375.6|2380.4|2373.1|35
1733244070000|2024-12-03 16:41:10|2382.4|2375.1|2388.3|2381|2388.3|2381|2382.35|2375.05|38
1733244080000|2024-12-03 16:41:20|2388.2|2380.9|2391.45|2384.15|2391.45|2384.15|2385.15|2377.85|36
1733244090000|2024-12-03 16:41:30|2391.63|2384.33|2391.45|2384.15|2394.15|2386.85|2390.45|2383.15|31
1733244100000|2024-12-03 16:41:40|2391.35|2384.05|2391.15|2383.85|2397.05|2389.75|2391.15|2383.85|28
1733244110000|2024-12-03 16:41:50|2393|2385.7|2391.35|2384.05|2394.65|2387.35|2391.15|2383.85|31
1733244120000|2024-12-03 16:42:00|2391.15|2383.85|2393.5|2386.2|2394.25|2386.95|2391.15|2383.85|34
1733244130000|2024-12-03 16:42:10|2393.57|2386.27|2389.15|2381.85|2393.57|2386.27|2388.15|2380.85|28
1733244140000|2024-12-03 16:42:20|2388.9|2381.6|2388.5|2381.2|2389.15|2381.85|2386.15|2378.85|25
1733244150000|2024-12-03 16:42:30|2388.1|2380.8|2390.65|2383.35|2392.28|2384.98|2387.36|2380.06|34
1733244160000|2024-12-03 16:42:40|2391.65|2384.35|2390.05|2382.75|2392.65|2385.35|2389.05|2381.75|26
1733244170000|2024-12-03 16:42:50|2389.05|2381.75|2388.23|2380.93|2390.05|2382.75|2386.15|2378.85|32
1733244180000|2024-12-03 16:43:00|2388.4|2381.1|2391.35|2384.05|2391.35|2384.05|2387.56|2380.26|38
1733244190000|2024-12-03 16:43:10|2391.95|2384.65|2386.85|2379.55|2391.95|2384.65|2385.7|2378.4|33
1733244200000|2024-12-03 16:43:20|2387.4|2380.1|2387.85|2380.55|2391.34|2384.04|2386.15|2378.85|38
1733244210000|2024-12-03 16:43:30|2389.3|2382|2388.73|2381.43|2391.05|2383.75|2386.6|2379.3|36
1733244220000|2024-12-03 16:43:40|2388.95|2381.65|2384.4|2377.1|2388.95|2381.65|2382.85|2375.55|35
1733244230000|2024-12-03 16:43:50|2384.2|2376.9|2384.24|2376.94|2385.5|2378.2|2382.8|2375.5|36
1733244240000|2024-12-03 16:44:00|2384.18|2376.88|2385.15|2377.85|2386.1|2378.8|2383.35|2376.05|35
1733244250000|2024-12-03 16:44:10|2384.15|2376.85|2383.65|2376.35|2387.5|2380.2|2383.1|2375.8|36
1733244260000|2024-12-03 16:44:20|2383.59|2376.29|2383.5|2376.2|2385.85|2378.55|2380.8|2373.5|35
1733244270000|2024-12-03 16:44:30|2383.45|2376.15|2386.75|2379.45|2387.73|2380.43|2383.45|2376.15|34
1733244280000|2024-12-03 16:44:40|2387.47|2380.17|2384.35|2377.05|2387.47|2380.17|2383.95|2376.65|28
1733244290000|2024-12-03 16:44:50|2384|2376.7|2384.2|2376.9|2388.95|2381.65|2383.15|2375.85|39
1733244300000|2024-12-03 16:45:00|2385.15|2377.85|2386.49|2379.19|2386.55|2379.25|2384.2|2376.9|38
1733244310000|2024-12-03 16:45:10|2386.57|2379.27|2380.5|2373.2|2390.1|2382.8|2380.5|2373.2|35
1733244320000|2024-12-03 16:45:20|2381.4|2374.1|2380.87|2373.57|2382.35|2375.05|2378.29|2370.99|38
1733244330000|2024-12-03 16:45:30|2380.85|2373.55|2385.4|2378.1|2386.3|2379|2380.85|2373.55|40
1733244340000|2024-12-03 16:45:40|2386.95|2379.65|2383.29|2375.99|2387.88|2380.58|2383.29|2375.99|35
1733244350000|2024-12-03 16:45:50|2383.62|2376.32|2384.95|2377.65|2385.7|2378.4|2381.7|2374.4|39
1733244360000|2024-12-03 16:46:00|2384.75|2377.45|2383.58|2376.28|2385.05|2377.75|2382.3|2375|38
1733244370000|2024-12-03 16:46:10|2383.54|2376.24|2385.23|2377.93|2386.05|2378.75|2382.65|2375.35|39
1733244380000|2024-12-03 16:46:20|2385.28|2377.98|2384.24|2376.94|2386.58|2379.28|2383.2|2375.9|35
1733244390000|2024-12-03 16:46:30|2384.13|2376.83|2384.15|2376.85|2386.18|2378.88|2383.75|2376.45|31
1733244400000|2024-12-03 16:46:40|2384.2|2376.9|2381.8|2374.5|2387.15|2379.85|2381.29|2373.99|38
1733244410000|2024-12-03 16:46:50|2381.6|2374.3|2380.4|2373.1|2382.6|2375.3|2380.15|2372.85|31
1733244420000|2024-12-03 16:47:00|2379.4|2372.1|2381.15|2373.85|2382.1|2374.8|2379.4|2372.1|33
1733244430000|2024-12-03 16:47:10|2382.05|2374.75|2380.85|2373.55|2382.95|2375.65|2380.2|2372.9|28
1733244440000|2024-12-03 16:47:20|2380.8|2373.5|2375.97|2368.67|2380.8|2373.5|2375.97|2368.67|30
1733244450000|2024-12-03 16:47:30|2376.15|2368.85|2373.15|2365.85|2376.5|2369.2|2373.15|2365.85|33
1733244460000|2024-12-03 16:47:40|2374.15|2366.85|2377.4|2370.1|2377.4|2370.1|2373.18|2365.88|38
1733244470000|2024-12-03 16:47:50|2377.45|2370.15|2374.85|2367.55|2377.45|2370.15|2374.75|2367.45|36
1733244480000|2024-12-03 16:48:00|2375.05|2367.75|2376.25|2368.95|2377.45|2370.15|2374.85|2367.55|39
1733244490000|2024-12-03 16:48:10|2376.33|2369.03|2377.95|2370.65|2378.45|2371.15|2372.83|2365.53|37
1733244500000|2024-12-03 16:48:20|2378.51|2371.21|2377.45|2370.15|2379|2371.7|2376.45|2369.15|36
1733244510000|2024-12-03 16:48:30|2377.4|2370.1|2372.9|2365.6|2377.4|2370.1|2372.9|2365.6|34
1733244520000|2024-12-03 16:48:40|2373.05|2365.75|2374.35|2367.05|2375.48|2368.18|2372.9|2365.6|33
1733244530000|2024-12-03 16:48:50|2374.6|2367.3|2373.65|2366.35|2376.5|2369.2|2372.3|2365|29
1733244540000|2024-12-03 16:49:00|2373.4|2366.1|2373.85|2366.55|2374.2|2366.9|2372.35|2365.05|36
1733244550000|2024-12-03 16:49:10|2373.9|2366.6|2373.9|2366.6|2376.1|2368.8|2373.5|2366.2|37
1733244560000|2024-12-03 16:49:20|2374.05|2366.75|2372.2|2364.9|2374.4|2367.1|2371.8|2364.5|32
1733244570000|2024-12-03 16:49:30|2372.15|2364.85|2372.15|2364.85|2372.7|2365.4|2370.85|2363.55|31
1733244580000|2024-12-03 16:49:40|2372.18|2364.88|2369.23|2361.93|2372.78|2365.48|2369.23|2361.93|31
1733244590000|2024-12-03 16:49:50|2369.73|2362.43|2367.4|2360.1|2370.36|2363.06|2367.4|2360.1|28
1733244600000|2024-12-03 16:50:00|2367.35|2360.05|2369.6|2362.3|2369.6|2362.3|2367.35|2360.05|24
1733244610000|2024-12-03 16:50:10|2369.55|2362.25|2370.4|2363.1|2371.29|2363.99|2369.18|2361.88|33
1733244620000|2024-12-03 16:50:20|2370.25|2362.95|2371.4|2364.1|2371.5|2364.2|2369.15|2361.85|36
1733244630000|2024-12-03 16:50:30|2371.6|2364.3|2370.18|2362.88|2373.04|2365.74|2369.4|2362.1|32
1733244640000|2024-12-03 16:50:40|2370.68|2363.38|2368.35|2361.05|2370.68|2363.38|2367.8|2360.5|28
1733244650000|2024-12-03 16:50:50|2369.9|2362.6|2369.35|2362.05|2370.65|2363.35|2368.15|2360.85|30
1733244660000|2024-12-03 16:51:00|2370.35|2363.05|2368.4|2361.1|2370.63|2363.33|2368.4|2361.1|27
1733244670000|2024-12-03 16:51:10|2368.15|2360.85|2366.4|2359.1|2369.15|2361.85|2366.4|2359.1|19
1733244680000|2024-12-03 16:51:20|2367.4|2360.1|2367.7|2360.4|2368.24|2360.94|2364.45|2357.15|33
1733244690000|2024-12-03 16:51:30|2367.75|2360.45|2366.55|2359.25|2369.15|2361.85|2365.4|2358.1|35
1733244700000|2024-12-03 16:51:40|2366.4|2359.1|2365.78|2358.48|2367.91|2360.61|2364.65|2357.35|35
1733244710000|2024-12-03 16:51:50|2366.15|2358.85|2366.05|2358.75|2366.2|2358.9|2364.35|2357.05|30
1733244720000|2024-12-03 16:52:00|2366|2358.7|2363.45|2356.15|2366.65|2359.35|2362.45|2355.15|29
1733244730000|2024-12-03 16:52:10|2363.5|2356.2|2361.05|2353.75|2363.65|2356.35|2359.85|2352.55|27
1733244740000|2024-12-03 16:52:20|2359.45|2352.15|2363.21|2355.91|2363.21|2355.91|2359.4|2352.1|39
1733244750000|2024-12-03 16:52:30|2364.5|2357.2|2368.12|2360.82|2368.12|2360.82|2363.9|2356.6|36
1733244760000|2024-12-03 16:52:40|2368.13|2360.83|2370.59|2363.29|2372.65|2365.35|2368.13|2360.83|34
1733244770000|2024-12-03 16:52:50|2370.5|2363.2|2373.63|2366.33|2373.65|2366.35|2368.9|2361.6|32
1733244780000|2024-12-03 16:53:00|2373.9|2366.6|2375.55|2368.25|2379.65|2372.35|2373.9|2366.6|35
1733244790000|2024-12-03 16:53:10|2376.7|2369.4|2375.58|2368.28|2378.4|2371.1|2374.88|2367.58|37
1733244800000|2024-12-03 16:53:20|2375.55|2368.25|2373.35|2366.05|2376.15|2368.85|2372.4|2365.1|28
1733244810000|2024-12-03 16:53:30|2374.35|2367.05|2376.13|2368.83|2377.6|2370.3|2373.35|2366.05|30
1733244820000|2024-12-03 16:53:40|2376.09|2368.79|2379.4|2372.1|2379.65|2372.35|2376.09|2368.79|32
1733244830000|2024-12-03 16:53:50|2378.4|2371.1|2378.4|2371.1|2379.84|2372.54|2377.65|2370.35|28
1733244840000|2024-12-03 16:54:00|2378.65|2371.35|2374.76|2367.46|2380.65|2373.35|2374.76|2367.46|27
1733244850000|2024-12-03 16:54:10|2376.6|2369.3|2376.15|2368.85|2380.15|2372.85|2376|2368.7|29
1733244860000|2024-12-03 16:54:20|2377.15|2369.85|2373.15|2365.85|2378.15|2370.85|2373.15|2365.85|15
1733244870000|2024-12-03 16:54:30|2372.6|2365.3|2375.09|2367.79|2376|2368.7|2372.55|2365.25|25
1733244880000|2024-12-03 16:54:40|2375.05|2367.75|2372.85|2365.55|2375.1|2367.8|2371.65|2364.35|23
1733244890000|2024-12-03 16:54:50|2372.6|2365.3|2372.15|2364.85|2373.6|2366.3|2371.15|2363.85|22
1733244900000|2024-12-03 16:55:00|2372.18|2364.88|2373.28|2365.98|2374.35|2367.05|2371.15|2363.85|36
1733244910000|2024-12-03 16:55:10|2373.2|2365.9|2371.6|2364.3|2374.45|2367.15|2371.6|2364.3|33
1733244920000|2024-12-03 16:55:20|2371.55|2364.25|2368.5|2361.2|2374.35|2367.05|2368.5|2361.2|25
1733244930000|2024-12-03 16:55:30|2368.35|2361.05|2368.7|2361.4|2369.5|2362.2|2367.15|2359.85|31
1733244940000|2024-12-03 16:55:40|2369.36|2362.06|2366.4|2359.1|2369.65|2362.35|2366.4|2359.1|19
1733244950000|2024-12-03 16:55:50|2366.45|2359.15|2367.85|2360.55|2369.15|2361.85|2366.45|2359.15|24
1733244960000|2024-12-03 16:56:00|2368.3|2361|2368.18|2360.88|2368.97|2361.67|2366.4|2359.1|25
1733244970000|2024-12-03 16:56:10|2368.13|2360.83|2366.35|2359.05|2368.6|2361.3|2366.35|2359.05|25
1733244980000|2024-12-03 16:56:20|2366.1|2358.8|2366.9|2359.6|2367.1|2359.8|2365.35|2358.05|30
1733244990000|2024-12-03 16:56:30|2367|2359.7|2369.75|2362.45|2369.9|2362.6|2366.17|2358.87|32
1733245000000|2024-12-03 16:56:40|2369.35|2362.05|2369.65|2362.35|2372.65|2365.35|2369.35|2362.05|33
1733245010000|2024-12-03 16:56:50|2370.85|2363.55|2369.78|2362.48|2371.15|2363.85|2368.35|2361.05|24
1733245020000|2024-12-03 16:57:00|2370.15|2362.85|2369.79|2362.49|2370.15|2362.85|2367.15|2359.85|34
1733245030000|2024-12-03 16:57:10|2369.8|2362.5|2370.25|2362.95|2372.65|2365.35|2368.13|2360.83|31
1733245040000|2024-12-03 16:57:20|2370.15|2362.85|2368.45|2361.15|2371.3|2364|2368.45|2361.15|32
1733245050000|2024-12-03 16:57:30|2369.45|2362.15|2370.45|2363.15|2370.45|2363.15|2367.35|2360.05|16
1733245060000|2024-12-03 16:57:40|2369.45|2362.15|2368.5|2361.2|2370.45|2363.15|2367.65|2360.35|21
1733245070000|2024-12-03 16:57:50|2368.45|2361.15|2368.15|2360.85|2369.15|2361.85|2367.4|2360.1|24
1733245080000|2024-12-03 16:58:00|2367.15|2359.85|2367.35|2360.05|2368.05|2360.75|2364.4|2357.1|30
1733245090000|2024-12-03 16:58:10|2367.55|2360.25|2367.45|2360.15|2368.65|2361.35|2366.54|2359.24|19
1733245100000|2024-12-03 16:58:20|2368.89|2361.59|2369.09|2361.79|2370.95|2363.65|2368.05|2360.75|32
1733245110000|2024-12-03 16:58:30|2369.05|2361.75|2368.2|2360.9|2369.7|2362.4|2366.6|2359.3|33
1733245120000|2024-12-03 16:58:40|2368.25|2360.95|2367.35|2360.05|2369.55|2362.25|2366.55|2359.25|34
1733245130000|2024-12-03 16:58:50|2367.55|2360.25|2369.15|2361.85|2369.3|2362|2365.4|2358.1|33
1733245140000|2024-12-03 16:59:00|2368.85|2361.55|2367.15|2359.85|2368.85|2361.55|2364.5|2357.2|35
1733245150000|2024-12-03 16:59:10|2367.45|2360.15|2365.35|2358.05|2369.85|2362.55|2365.35|2358.05|26
1733245160000|2024-12-03 16:59:20|2365.85|2358.55|2365.35|2358.05|2366.65|2359.35|2365.35|2358.05|32
1733245170000|2024-12-03 16:59:30|2365.4|2358.1|2364.9|2357.6|2366.5|2359.2|2364.8|2357.5|28
1733245180000|2024-12-03 16:59:40|2365|2357.7|2365.15|2357.85|2366.17|2358.87|2363.95|2356.65|29
1733245190000|2024-12-03 16:59:50|2365.25|2357.95|2364.69|2357.39|2365.5|2358.2|2363.65|2356.35|22
1733245200000|2024-12-03 17:00:00|2363.9|2356.6|2364.3|2357|2366.4|2359.1|2363.5|2356.2|33
1733245210000|2024-12-03 17:00:10|2364.45|2357.15|2365.35|2358.05|2366.65|2359.35|2364.45|2357.15|27
1733245220000|2024-12-03 17:00:20|2365.55|2358.25|2370.83|2363.53|2370.92|2363.62|2365.55|2358.25|35
1733245230000|2024-12-03 17:00:30|2371.62|2364.32|2374.4|2367.1|2374.7|2367.4|2371.15|2363.85|29
1733245240000|2024-12-03 17:00:40|2374.7|2367.4|2369.11|2361.81|2374.7|2367.4|2369.09|2361.79|31
1733245250000|2024-12-03 17:00:50|2368.65|2361.35|2363.3|2356|2369.5|2362.2|2363.3|2356|25
1733245260000|2024-12-03 17:01:00|2363.15|2355.85|2359.75|2352.45|2363.75|2356.45|2359.75|2352.45|17
1733245270000|2024-12-03 17:01:10|2359.45|2352.15|2366.46|2359.16|2368.85|2361.55|2358.75|2351.45|39
1733245280000|2024-12-03 17:01:20|2366.69|2359.39|2369.9|2362.6|2371.6|2364.3|2365.58|2358.28|37
1733245290000|2024-12-03 17:01:30|2369.35|2362.05|2366.65|2359.35|2369.9|2362.6|2366.65|2359.35|17
1733245300000|2024-12-03 17:01:40|2367.55|2360.25|2363.95|2356.65|2367.55|2360.25|2361.45|2354.15|27
1733245310000|2024-12-03 17:01:50|2363.35|2356.05|2363.35|2356.05|2365.3|2358|2362.7|2355.4|26
1733245320000|2024-12-03 17:02:00|2364.35|2357.05|2364.1|2356.8|2365.35|2358.05|2361.95|2354.65|31
1733245330000|2024-12-03 17:02:10|2363.9|2356.6|2367.02|2359.72|2367.15|2359.85|2363.9|2356.6|31
1733245340000|2024-12-03 17:02:20|2367.3|2360|2362.6|2355.3|2368.15|2360.85|2362.6|2355.3|30
1733245350000|2024-12-03 17:02:30|2362.35|2355.05|2361.78|2354.48|2365.05|2357.75|2361.65|2354.35|23
1733245360000|2024-12-03 17:02:40|2363.15|2355.85|2364.05|2356.75|2364.15|2356.85|2362.2|2354.9|25
1733245370000|2024-12-03 17:02:50|2362.9|2355.6|2364.09|2356.79|2365.65|2358.35|2362.9|2355.6|22
1733245380000|2024-12-03 17:03:00|2363.95|2356.65|2368.05|2360.75|2368.4|2361.1|2363.55|2356.25|27
1733245390000|2024-12-03 17:03:10|2367.9|2360.6|2371.41|2364.11|2371.6|2364.3|2366.65|2359.35|30
1733245400000|2024-12-03 17:03:20|2370.65|2363.35|2370.45|2363.15|2371.55|2364.25|2368.7|2361.4|29
1733245410000|2024-12-03 17:03:30|2370.9|2363.6|2372.45|2365.15|2373.65|2366.35|2370.15|2362.85|36
1733245420000|2024-12-03 17:03:40|2372.4|2365.1|2377.5|2370.2|2378.05|2370.75|2372.4|2365.1|25
1733245430000|2024-12-03 17:03:50|2376.9|2369.6|2370.65|2363.35|2379.1|2371.8|2370.65|2363.35|32
1733245440000|2024-12-03 17:04:00|2370.45|2363.15|2372.95|2365.65|2374.65|2367.35|2370.45|2363.15|32
1733245450000|2024-12-03 17:04:10|2371.65|2364.35|2368.65|2361.35|2371.65|2364.35|2368.4|2361.1|25
1733245460000|2024-12-03 17:04:20|2368.8|2361.5|2371.3|2364|2373.11|2365.81|2368.8|2361.5|32
1733245470000|2024-12-03 17:04:30|2371.15|2363.85|2368.2|2360.9|2371.15|2363.85|2367.6|2360.3|19
1733245480000|2024-12-03 17:04:40|2368.15|2360.85|2369.15|2361.85|2369.15|2361.85|2368.15|2360.85|8
1733245490000|2024-12-03 17:04:50|2369.6|2362.3|2369.15|2361.85|2370.15|2362.85|2369.15|2361.85|5
1733245500000|2024-12-03 17:05:00|2369.65|2362.35|2367.65|2360.35|2369.65|2362.35|2366.85|2359.55|19
1733245510000|2024-12-03 17:05:10|2367.5|2360.2|2364.88|2357.58|2368.9|2361.6|2364.4|2357.1|19
1733245520000|2024-12-03 17:05:20|2365.13|2357.83|2367.15|2359.85|2368.56|2361.26|2364.4|2357.1|21
1733245530000|2024-12-03 17:05:30|2366.65|2359.35|2366.65|2359.35|2368.15|2360.85|2365.45|2358.15|15
1733245540000|2024-12-03 17:05:40|2363.65|2356.35|2360.65|2353.35|2364.9|2357.6|2360.65|2353.35|19
1733245550000|2024-12-03 17:05:50|2360.45|2353.15|2361.35|2354.05|2363.65|2356.35|2360.4|2353.1|21
1733245560000|2024-12-03 17:06:00|2361.15|2353.85|2361.6|2354.3|2363.65|2356.35|2359.65|2352.35|23
1733245570000|2024-12-03 17:06:10|2361.08|2353.78|2357.65|2350.35|2361.4|2354.1|2357.4|2350.1|28
1733245580000|2024-12-03 17:06:20|2357.15|2349.85|2353.35|2346.05|2358.5|2351.2|2353.35|2346.05|21
1733245590000|2024-12-03 17:06:30|2353.55|2346.25|2351.25|2343.95|2354.15|2346.85|2351.25|2343.95|9
1733245600000|2024-12-03 17:06:40|2351.1|2343.8|2353.88|2346.58|2353.88|2346.58|2350.75|2343.45|21
1733245610000|2024-12-03 17:06:50|2354.45|2347.15|2353.35|2346.05|2354.45|2347.15|2352.85|2345.55|16
1733245620000|2024-12-03 17:07:00|2353.5|2346.2|2355.7|2348.4|2355.95|2348.65|2353.15|2345.85|27
1733245630000|2024-12-03 17:07:10|2356.13|2348.83|2356.07|2348.77|2357.15|2349.85|2353.45|2346.15|28
1733245640000|2024-12-03 17:07:20|2355.07|2347.77|2359.45|2352.15|2360.95|2353.65|2355.07|2347.77|30
1733245650000|2024-12-03 17:07:30|2360.65|2353.35|2363.71|2356.41|2363.71|2356.41|2357.8|2350.5|29
1733245660000|2024-12-03 17:07:40|2364.1|2356.8|2365.05|2357.75|2365.2|2357.9|2361.9|2354.6|27
1733245670000|2024-12-03 17:07:50|2364.18|2356.88|2365.75|2358.45|2366.2|2358.9|2364.13|2356.83|33
1733245680000|2024-12-03 17:08:00|2365.71|2358.41|2367.59|2360.29|2367.65|2360.35|2364.15|2356.85|26
1733245690000|2024-12-03 17:08:10|2367.6|2360.3|2363.5|2356.2|2368.22|2360.92|2363.45|2356.15|26
1733245700000|2024-12-03 17:08:20|2363.15|2355.85|2368|2360.7|2368|2360.7|2360.8|2353.5|31
1733245710000|2024-12-03 17:08:30|2368.05|2360.75|2369.04|2361.74|2371.15|2363.85|2366.65|2359.35|23
1733245720000|2024-12-03 17:08:40|2367.65|2360.35|2365.65|2358.35|2368.65|2361.35|2363.65|2356.35|26
1733245730000|2024-12-03 17:08:50|2363.65|2356.35|2364.45|2357.15|2366.65|2359.35|2363.65|2356.35|22
1733245740000|2024-12-03 17:09:00|2365.65|2358.35|2367.65|2360.35|2368.15|2360.85|2363.15|2355.85|21
1733245750000|2024-12-03 17:09:10|2367.15|2359.85|2368.35|2361.05|2368.35|2361.05|2364.65|2357.35|25
1733245760000|2024-12-03 17:09:20|2368.15|2360.85|2362.65|2355.35|2368.65|2361.35|2362.65|2355.35|17
1733245770000|2024-12-03 17:09:30|2362.45|2355.15|2360.65|2353.35|2364.15|2356.85|2360.65|2353.35|9
1733245780000|2024-12-03 17:09:40|2362.04|2354.74|2364.65|2357.35|2364.65|2357.35|2360.15|2352.85|20
1733245790000|2024-12-03 17:09:50|2363.65|2356.35|2367.65|2360.35|2368.15|2360.85|2363.65|2356.35|26
1733245800000|2024-12-03 17:10:00|2369.15|2361.85|2367.15|2359.85|2369.65|2362.35|2365.65|2358.35|27
1733245810000|2024-12-03 17:10:10|2365.15|2357.85|2369.15|2361.85|2369.15|2361.85|2365.15|2357.85|18
1733245820000|2024-12-03 17:10:20|2367.65|2360.35|2370.15|2362.85|2370.65|2363.35|2366.15|2358.85|23
1733245830000|2024-12-03 17:10:30|2368.15|2360.85|2369.65|2362.35|2369.65|2362.35|2366.15|2358.85|28
1733245840000|2024-12-03 17:10:40|2369.15|2361.85|2373.4|2366.1|2373.4|2366.1|2368.45|2361.15|21
1733245850000|2024-12-03 17:10:50|2372.4|2365.1|2370.15|2362.85|2373.65|2366.35|2369.65|2362.35|29
1733245860000|2024-12-03 17:11:00|2370.35|2363.05|2371.15|2363.85|2373.15|2365.85|2370.35|2363.05|23
1733245870000|2024-12-03 17:11:10|2371.3|2364|2369.15|2361.85|2373.1|2365.8|2369.15|2361.85|26
1733245880000|2024-12-03 17:11:20|2368.65|2361.35|2372.19|2364.89|2372.19|2364.89|2368.65|2361.35|18
1733245890000|2024-12-03 17:11:30|2372.24|2364.94|2374.15|2366.85|2374.15|2366.85|2371.15|2363.85|25
1733245900000|2024-12-03 17:11:40|2372.65|2365.35|2372.15|2364.85|2373.65|2366.35|2371.4|2364.1|9
1733245910000|2024-12-03 17:11:50|2373.4|2366.1|2372.95|2365.65|2374.15|2366.85|2370.08|2362.78|14
1733245920000|2024-12-03 17:12:00|2371.65|2364.35|2373.65|2366.35|2373.65|2366.35|2371.15|2363.85|21
1733245930000|2024-12-03 17:12:10|2373.15|2365.85|2374.65|2367.35|2375.65|2368.35|2373.15|2365.85|18
1733245940000|2024-12-03 17:12:20|2372.65|2365.35|2374.4|2367.1|2375.65|2368.35|2372.4|2365.1|24
1733245950000|2024-12-03 17:12:30|2375.7|2368.4|2378.15|2370.85|2378.65|2371.35|2375.7|2368.4|25
1733245960000|2024-12-03 17:12:40|2377.65|2370.35|2381.65|2374.35|2381.81|2374.51|2376.65|2369.35|22
1733245970000|2024-12-03 17:12:50|2380.65|2373.35|2382.65|2375.35|2383.65|2376.35|2380.49|2373.19|27
1733245980000|2024-12-03 17:13:00|2382.15|2374.85|2377.65|2370.35|2382.65|2375.35|2377.15|2369.85|22
1733245990000|2024-12-03 17:13:10|2378.11|2370.81|2378.6|2371.3|2381.15|2373.85|2377.75|2370.45|21
1733246000000|2024-12-03 17:13:20|2378.4|2371.1|2380.55|2373.25|2382.65|2375.35|2378.4|2371.1|23
1733246010000|2024-12-03 17:13:30|2380.15|2372.85|2380.15|2372.85|2382.65|2375.35|2380.15|2372.85|13
1733246020000|2024-12-03 17:13:40|2379.65|2372.35|2381.65|2374.35|2381.65|2374.35|2379.15|2371.85|19
1733246030000|2024-12-03 17:13:50|2380.65|2373.35|2382.07|2374.77|2382.08|2374.78|2379.65|2372.35|22
1733246040000|2024-12-03 17:14:00|2381.58|2374.28|2381.07|2373.77|2381.65|2374.35|2379.45|2372.15|12
1733246050000|2024-12-03 17:14:10|2380.07|2372.77|2380.65|2373.35|2381.65|2374.35|2379.65|2372.35|12
1733246060000|2024-12-03 17:14:20|2379.72|2372.42|2381.15|2373.85|2381.65|2374.35|2379.15|2371.85|19
1733246070000|2024-12-03 17:14:30|2380.15|2372.85|2381.15|2373.85|2381.15|2373.85|2379.45|2372.15|14
1733246080000|2024-12-03 17:14:40|2379.65|2372.35|2379.23|2371.93|2381.65|2374.35|2377.65|2370.35|20
1733246090000|2024-12-03 17:14:50|2378.46|2371.16|2379.65|2372.35|2381.3|2374|2378.46|2371.16|17
1733246100000|2024-12-03 17:15:00|2379.15|2371.85|2378.4|2371.1|2381.65|2374.35|2378.4|2371.1|19
1733246110000|2024-12-03 17:15:10|2379.15|2371.85|2377.65|2370.35|2380.85|2373.55|2377.15|2369.85|24
1733246120000|2024-12-03 17:15:20|2377.55|2370.25|2378.35|2371.05|2379.65|2372.35|2377.4|2370.1|22
1733246130000|2024-12-03 17:15:30|2376.65|2369.35|2379.15|2371.85|2379.15|2371.85|2376.65|2369.35|14
1733246140000|2024-12-03 17:15:40|2379.3|2372|2381.45|2374.15|2382.09|2374.79|2379.3|2372|23
1733246150000|2024-12-03 17:15:50|2381.5|2374.2|2380.15|2372.85|2382.15|2374.85|2380.15|2372.85|8
1733246160000|2024-12-03 17:16:00|2379.65|2372.35|2378.65|2371.35|2380.15|2372.85|2377.75|2370.45|17
1733246170000|2024-12-03 17:16:10|2378.15|2370.85|2378.65|2371.35|2378.65|2371.35|2376.55|2369.25|24
1733246180000|2024-12-03 17:16:20|2378.15|2370.85|2375.9|2368.6|2378.15|2370.85|2375.9|2368.6|10
1733246190000|2024-12-03 17:16:30|2376.38|2369.08|2376.56|2369.26|2376.65|2369.35|2375.4|2368.1|11
1733246200000|2024-12-03 17:16:40|2376.4|2369.1|2376.38|2369.08|2378.65|2371.35|2375.5|2368.2|23
1733246210000|2024-12-03 17:16:50|2376.5|2369.2|2379.24|2371.94|2379.39|2372.09|2376.4|2369.1|21
1733246220000|2024-12-03 17:17:00|2378.4|2371.1|2377.55|2370.25|2379.15|2371.85|2376.65|2369.35|17
1733246230000|2024-12-03 17:17:10|2377.65|2370.35|2377.65|2370.35|2379.15|2371.85|2376.65|2369.35|23
1733246240000|2024-12-03 17:17:20|2375.75|2368.45|2375.45|2368.15|2377.65|2370.35|2375.45|2368.15|20
1733246250000|2024-12-03 17:17:30|2375.15|2367.85|2373.65|2366.35|2375.65|2368.35|2372.95|2365.65|22
1733246260000|2024-12-03 17:17:40|2372.65|2365.35|2369.15|2361.85|2373.15|2365.85|2367.65|2360.35|18
1733246270000|2024-12-03 17:17:50|2367.65|2360.35|2367.9|2360.6|2368.65|2361.35|2365.15|2357.85|29
1733246280000|2024-12-03 17:18:00|2368.79|2361.49|2369.8|2362.5|2369.8|2362.5|2367.15|2359.85|21
1733246290000|2024-12-03 17:18:10|2369.45|2362.15|2370.45|2363.15|2370.5|2363.2|2367.4|2360.1|31
1733246300000|2024-12-03 17:18:20|2369.32|2362.02|2372.84|2365.54|2373.13|2365.83|2369.24|2361.94|31
1733246310000|2024-12-03 17:18:30|2373|2365.7|2372.09|2364.79|2373.6|2366.3|2370.75|2363.45|19
1733246320000|2024-12-03 17:18:40|2371.09|2363.79|2370.7|2363.4|2373.3|2366|2370.7|2363.4|17
1733246330000|2024-12-03 17:18:50|2370.23|2362.93|2368.75|2361.45|2371.4|2364.1|2367.9|2360.6|25
1733246340000|2024-12-03 17:19:00|2369.11|2361.81|2369.4|2362.1|2372.35|2365.05|2369.11|2361.81|27
1733246350000|2024-12-03 17:19:10|2369.15|2361.85|2367.65|2360.35|2369.2|2361.9|2365.9|2358.6|21
1733246360000|2024-12-03 17:19:20|2365.65|2358.35|2366.65|2359.35|2369.15|2361.85|2365.4|2358.1|22
1733246370000|2024-12-03 17:19:30|2365.65|2358.35|2369.15|2361.85|2369.65|2362.35|2365.65|2358.35|26
1733246380000|2024-12-03 17:19:40|2368.15|2360.85|2370.15|2362.85|2371.15|2363.85|2368.15|2360.85|19
1733246390000|2024-12-03 17:19:50|2369.65|2362.35|2368.65|2361.35|2371.65|2364.35|2368.65|2361.35|12
1733246400000|2024-12-03 17:20:00|2368.15|2360.85|2368.56|2361.26|2371.15|2363.85|2368.07|2360.77|29
1733246410000|2024-12-03 17:20:10|2368.65|2361.35|2368.11|2360.81|2369.15|2361.85|2365.65|2358.35|23
1733246420000|2024-12-03 17:20:20|2367.4|2360.1|2367.7|2360.4|2368.65|2361.35|2367|2359.7|19
1733246430000|2024-12-03 17:20:30|2367.8|2360.5|2367.55|2360.25|2368.26|2360.96|2367.5|2360.2|17
1733246440000|2024-12-03 17:20:40|2369.05|2361.75|2370.15|2362.85|2372.28|2364.98|2367.55|2360.25|22
1733246450000|2024-12-03 17:20:50|2368.65|2361.35|2368.4|2361.1|2370.26|2362.96|2367.13|2359.83|26
1733246460000|2024-12-03 17:21:00|2368.5|2361.2|2370.15|2362.85|2371.15|2363.85|2368.5|2361.2|33
1733246470000|2024-12-03 17:21:10|2368.65|2361.35|2367.15|2359.85|2369.65|2362.35|2365.65|2358.35|21
1733246480000|2024-12-03 17:21:20|2366.5|2359.2|2364.65|2357.35|2366.59|2359.29|2364.65|2357.35|12
1733246490000|2024-12-03 17:21:30|2364.61|2357.31|2366|2358.7|2366.33|2359.03|2364.15|2356.85|11
1733246500000|2024-12-03 17:21:40|2366.15|2358.85|2363.18|2355.88|2366.15|2358.85|2361.4|2354.1|17
1733246510000|2024-12-03 17:21:50|2363.15|2355.85|2361.85|2354.55|2363.15|2355.85|2359.57|2352.27|16
1733246520000|2024-12-03 17:22:00|2360.55|2353.25|2358.45|2351.15|2361.65|2354.35|2358.4|2351.1|17
1733246530000|2024-12-03 17:22:10|2359.45|2352.15|2360.11|2352.81|2360.11|2352.81|2356.75|2349.45|14
1733246540000|2024-12-03 17:22:20|2360.35|2353.05|2358.98|2351.68|2361.15|2353.85|2358.55|2351.25|20
1733246550000|2024-12-03 17:22:30|2358.9|2351.6|2357.4|2350.1|2359|2351.7|2356.65|2349.35|24
1733246560000|2024-12-03 17:22:40|2357.35|2350.05|2361.4|2354.1|2362.95|2355.65|2357.35|2350.05|24
1733246570000|2024-12-03 17:22:50|2361.55|2354.25|2364.84|2357.54|2366.25|2358.95|2361.45|2354.15|32
1733246580000|2024-12-03 17:23:00|2364.65|2357.35|2359.5|2352.2|2365.21|2357.91|2359.45|2352.15|26
1733246590000|2024-12-03 17:23:10|2358.85|2351.55|2361.4|2354.1|2362.01|2354.71|2358.65|2351.35|30
1733246600000|2024-12-03 17:23:20|2361.35|2354.05|2360.5|2353.2|2362.15|2354.85|2358.7|2351.4|27
1733246610000|2024-12-03 17:23:30|2358.9|2351.6|2358.53|2351.23|2359.15|2351.85|2356.6|2349.3|33
1733246620000|2024-12-03 17:23:40|2359.01|2351.71|2361.7|2354.4|2363.15|2355.85|2358.35|2351.05|32
1733246630000|2024-12-03 17:23:50|2361.65|2354.35|2358.6|2351.3|2362.15|2354.85|2358.35|2351.05|28
1733246640000|2024-12-03 17:24:00|2358.8|2351.5|2360.05|2352.75|2360.85|2353.55|2357.27|2349.97|38
1733246650000|2024-12-03 17:24:10|2360.1|2352.8|2355.45|2348.15|2360.1|2352.8|2355.4|2348.1|31
1733246660000|2024-12-03 17:24:20|2355.1|2347.8|2356.65|2349.35|2357.15|2349.85|2355.1|2347.8|13
1733246670000|2024-12-03 17:24:30|2357.15|2349.85|2354.65|2347.35|2357.15|2349.85|2354.65|2347.35|7
1733246690000|2024-12-03 17:24:50|2353.15|2345.85|2352.15|2344.85|2353.65|2346.35|2352.15|2344.85|3
1733246700000|2024-12-03 17:25:00|2352.65|2345.35|2351.65|2344.35|2352.65|2345.35|2351.5|2344.2|4
1733246710000|2024-12-03 17:25:10|2351.6|2344.3|2352.15|2344.85|2352.15|2344.85|2350.15|2342.85|13
1733246720000|2024-12-03 17:25:20|2353.15|2345.85|2353.15|2345.85|2353.15|2345.85|2353.15|2345.85|1
1733246730000|2024-12-03 17:25:30|2352.15|2344.85|2350.15|2342.85|2352.15|2344.85|2349.65|2342.35|9
1733246750000|2024-12-03 17:25:50|2349.65|2342.35|2349.15|2341.85|2349.65|2342.35|2348.65|2341.35|3
1733246760000|2024-12-03 17:26:00|2349.65|2342.35|2351.65|2344.35|2351.65|2344.35|2349.65|2342.35|6
1733246770000|2024-12-03 17:26:10|2352.65|2345.35|2352.15|2344.85|2353.15|2345.85|2352.15|2344.85|6
1733246780000|2024-12-03 17:26:20|2352.65|2345.35|2351.65|2344.35|2352.65|2345.35|2351.6|2344.3|6
1733246790000|2024-12-03 17:26:30|2352.15|2344.85|2352.65|2345.35|2353.15|2345.85|2352.15|2344.85|3
1733246800000|2024-12-03 17:26:40|2352.2|2344.9|2351.15|2343.85|2352.2|2344.9|2350.6|2343.3|9
1733246810000|2024-12-03 17:26:50|2351.65|2344.35|2351.65|2344.35|2352.15|2344.85|2351.65|2344.35|3
1733246820000|2024-12-03 17:27:00|2351.15|2343.85|2351.15|2343.85|2352.15|2344.85|2351.15|2343.85|7
1733246830000|2024-12-03 17:27:10|2350.7|2343.4|2350.15|2342.85|2350.7|2343.4|2349.15|2341.85|7
1733246840000|2024-12-03 17:27:20|2349.15|2341.85|2349.15|2341.85|2349.15|2341.85|2349.15|2341.85|1
1733246850000|2024-12-03 17:27:30|2349.65|2342.35|2350.15|2342.85|2350.15|2342.85|2348.65|2341.35|5
1733246860000|2024-12-03 17:27:40|2350.65|2343.35|2350.15|2342.85|2350.65|2343.35|2350.15|2342.85|2
1733246870000|2024-12-03 17:27:50|2349.65|2342.35|2350.65|2343.35|2350.65|2343.35|2349.65|2342.35|5
1733246880000|2024-12-03 17:28:00|2351.15|2343.85|2353.65|2346.35|2353.65|2346.35|2351.15|2343.85|7
1733246890000|2024-12-03 17:28:10|2354.65|2347.35|2356.15|2348.85|2356.15|2348.85|2354.65|2347.35|7
1733246900000|2024-12-03 17:28:20|2356.65|2349.35|2358.15|2350.85|2358.15|2350.85|2356.15|2348.85|6
1733246910000|2024-12-03 17:28:30|2357.65|2350.35|2358.15|2350.85|2358.15|2350.85|2357.65|2350.35|2
1733246920000|2024-12-03 17:28:40|2358.65|2351.35|2358.65|2351.35|2358.65|2351.35|2358.15|2350.85|3
1733246930000|2024-12-03 17:28:50|2358.15|2350.85|2358.65|2351.35|2358.65|2351.35|2358.15|2350.85|2
1733246940000|2024-12-03 17:29:00|2358.15|2350.85|2356.15|2348.85|2358.15|2350.85|2356.15|2348.85|6
1733246950000|2024-12-03 17:29:10|2356.65|2349.35|2355.65|2348.35|2356.65|2349.35|2355.65|2348.35|3
1733246960000|2024-12-03 17:29:20|2355.15|2347.85|2353.65|2346.35|2355.65|2348.35|2353.65|2346.35|5
1733246970000|2024-12-03 17:29:30|2353.15|2345.85|2353.65|2346.35|2353.65|2346.35|2353.15|2345.85|2
1733246980000|2024-12-03 17:29:40|2353.15|2345.85|2353.65|2346.35|2353.65|2346.35|2353.15|2345.85|2
1733246990000|2024-12-03 17:29:50|2354.65|2347.35|2357.65|2350.35|2357.65|2350.35|2354.65|2347.35|5
1733247000000|2024-12-03 17:30:00|2357.15|2349.85|2358.65|2351.35|2358.65|2351.35|2356.15|2348.85|9
1733247010000|2024-12-03 17:30:10|2358.15|2350.85|2360.15|2352.85|2360.65|2353.35|2358.15|2350.85|7
1733247020000|2024-12-03 17:30:20|2359.65|2352.35|2359.65|2352.35|2360.15|2352.85|2358.65|2351.35|11
1733247030000|2024-12-03 17:30:30|2360.15|2352.85|2359.15|2351.85|2360.65|2353.35|2358.65|2351.35|7
1733247040000|2024-12-03 17:30:40|2359.65|2352.35|2362.15|2354.85|2362.65|2355.35|2359.65|2352.35|9
1733247050000|2024-12-03 17:30:50|2361.65|2354.35|2356.15|2348.85|2361.65|2354.35|2356.15|2348.85|10
1733247060000|2024-12-03 17:31:00|2356.3|2349|2355.95|2348.65|2356.3|2349|2352.65|2345.35|12
1733247070000|2024-12-03 17:31:10|2356.65|2349.35|2355.65|2348.35|2358.15|2350.85|2355.65|2348.35|28
1733247080000|2024-12-03 17:31:20|2354.65|2347.35|2355.65|2348.35|2355.65|2348.35|2353.65|2346.35|12
1733247090000|2024-12-03 17:31:30|2356.65|2349.35|2361.65|2354.35|2361.65|2354.35|2356.65|2349.35|16
1733247100000|2024-12-03 17:31:40|2362.15|2354.85|2364.65|2357.35|2365.15|2357.85|2362.15|2354.85|13
1733247110000|2024-12-03 17:31:50|2364.15|2356.85|2358.65|2351.35|2364.65|2357.35|2358.65|2351.35|17
1733247120000|2024-12-03 17:32:00|2359.25|2351.95|2360.65|2353.35|2362.15|2354.85|2357.65|2350.35|21
1733247130000|2024-12-03 17:32:10|2360.15|2352.85|2359.52|2352.22|2360.15|2352.85|2357.4|2350.1|32
1733247140000|2024-12-03 17:32:20|2359.64|2352.34|2364.5|2357.2|2365.21|2357.91|2359.64|2352.34|38
1733247150000|2024-12-03 17:32:30|2364.4|2357.1|2365.55|2358.25|2366.18|2358.88|2364.4|2357.1|35
1733247160000|2024-12-03 17:32:40|2364.45|2357.15|2368.45|2361.15|2369.65|2362.35|2364.45|2357.15|34
1733247170000|2024-12-03 17:32:50|2368.15|2360.85|2369.06|2361.76|2369.58|2362.28|2366.4|2359.1|40
1733247180000|2024-12-03 17:33:00|2369.09|2361.79|2369.15|2361.85|2370.65|2363.35|2368.04|2360.74|39
1733247190000|2024-12-03 17:33:10|2369.65|2362.35|2369.15|2361.85|2370.65|2363.35|2369.15|2361.85|29
1733247200000|2024-12-03 17:33:20|2370.15|2362.85|2367.15|2359.85|2370.65|2363.35|2367.15|2359.85|24
1733247210000|2024-12-03 17:33:30|2367.65|2360.35|2368.65|2361.35|2368.65|2361.35|2367.15|2359.85|17
1733247220000|2024-12-03 17:33:40|2369.15|2361.85|2370.15|2362.85|2370.15|2362.85|2368.15|2360.85|24
1733247230000|2024-12-03 17:33:50|2370.65|2363.35|2372.15|2364.85|2372.65|2365.35|2370.65|2363.35|12
1733247240000|2024-12-03 17:34:00|2372.65|2365.35|2376.15|2368.85|2376.15|2368.85|2372.65|2365.35|10
1733247250000|2024-12-03 17:34:10|2375.65|2368.35|2378.15|2370.85|2378.65|2371.35|2375.65|2368.35|25
1733247260000|2024-12-03 17:34:20|2377.15|2369.85|2377.65|2370.35|2378.65|2371.35|2376.65|2369.35|17
1733247270000|2024-12-03 17:34:30|2377.15|2369.85|2377.15|2369.85|2377.65|2370.35|2377.15|2369.85|21
1733247280000|2024-12-03 17:34:40|2376.15|2368.85|2374.65|2367.35|2376.65|2369.35|2374.15|2366.85|21
1733247290000|2024-12-03 17:34:50|2374.15|2366.85|2374.65|2367.35|2374.65|2367.35|2373.15|2365.85|8
1733247300000|2024-12-03 17:35:00|2374.15|2366.85|2372.15|2364.85|2374.15|2366.85|2372.15|2364.85|7
1733247310000|2024-12-03 17:35:10|2371.65|2364.35|2372.65|2365.35|2374.15|2366.85|2371.65|2364.35|7
1733247320000|2024-12-03 17:35:20|2372.15|2364.85|2372.15|2364.85|2372.15|2364.85|2372.15|2364.85|1
1733247330000|2024-12-03 17:35:30|2372.65|2365.35|2373.65|2366.35|2374.15|2366.85|2372.65|2365.35|5
1733247340000|2024-12-03 17:35:40|2374.15|2366.85|2374.15|2366.85|2374.15|2366.85|2374.15|2366.85|1
1733247350000|2024-12-03 17:35:50|2373.65|2366.35|2373.65|2366.35|2373.65|2366.35|2373.65|2366.35|1
1733247360000|2024-12-03 17:36:00|2374.15|2366.85|2375.65|2368.35|2376.15|2368.85|2374.15|2366.85|6
1733247370000|2024-12-03 17:36:10|2376.15|2368.85|2376.15|2368.85|2376.15|2368.85|2375.15|2367.85|4
1733247390000|2024-12-03 17:36:30|2376.65|2369.35|2377.65|2370.35|2377.65|2370.35|2376.65|2369.35|3
1733247400000|2024-12-03 17:36:40|2378.15|2370.85|2378.15|2370.85|2378.15|2370.85|2377.65|2370.35|7
1733247410000|2024-12-03 17:36:50|2377.65|2370.35|2379.75|2372.45|2379.75|2372.45|2377.65|2370.35|4
1733247420000|2024-12-03 17:37:00|2380.25|2372.95|2382.15|2374.85|2382.65|2375.35|2380.15|2372.85|12
1733247430000|2024-12-03 17:37:10|2381.65|2374.35|2382.65|2375.35|2382.65|2375.35|2381.65|2374.35|3
1733247450000|2024-12-03 17:37:30|2383.15|2375.85|2385.15|2377.85|2385.15|2377.85|2383.15|2375.85|6
1733247460000|2024-12-03 17:37:40|2386.35|2379.05|2389.65|2382.35|2389.65|2382.35|2386.35|2379.05|11
1733247470000|2024-12-03 17:37:50|2390.15|2382.85|2389.15|2381.85|2390.15|2382.85|2388.65|2381.35|9
1733247480000|2024-12-03 17:38:00|2388.65|2381.35|2390.65|2383.35|2390.65|2383.35|2388.65|2381.35|11
1733247490000|2024-12-03 17:38:10|2390.15|2382.85|2390.65|2383.35|2390.65|2383.35|2389.65|2382.35|4
1733247500000|2024-12-03 17:38:20|2390.15|2382.85|2392.15|2384.85|2392.15|2384.85|2390.15|2382.85|5
1733247510000|2024-12-03 17:38:30|2391.65|2384.35|2392.15|2384.85|2392.15|2384.85|2391.65|2384.35|4
1733247520000|2024-12-03 17:38:40|2392.65|2385.35|2393.15|2385.85|2393.65|2386.35|2392.65|2385.35|10
1733247530000|2024-12-03 17:38:50|2392.65|2385.35|2394.15|2386.85|2394.15|2386.85|2392.65|2385.35|6
1733247540000|2024-12-03 17:39:00|2393.25|2385.95|2393.65|2386.35|2394.15|2386.85|2391.65|2384.35|15
1733247550000|2024-12-03 17:39:10|2393.15|2385.85|2396.15|2388.85|2396.65|2389.35|2393.15|2385.85|12
1733247560000|2024-12-03 17:39:20|2396.65|2389.35|2399.65|2392.35|2399.65|2392.35|2396.65|2389.35|5
1733247570000|2024-12-03 17:39:30|2400.15|2392.85|2400.15|2392.85|2401.15|2393.85|2399.65|2392.35|9
1733247580000|2024-12-03 17:39:40|2400.65|2393.35|2401.15|2393.85|2401.15|2393.85|2400.15|2392.85|4
1733247590000|2024-12-03 17:39:50|2400.15|2392.85|2399.15|2391.85|2400.15|2392.85|2398.65|2391.35|5
1733247600000|2024-12-03 17:40:00|2398.65|2391.35|2401.15|2393.85|2401.65|2394.35|2398.65|2391.35|12
1733247610000|2024-12-03 17:40:10|2401.65|2394.35|2400.15|2392.85|2401.65|2394.35|2400.15|2392.85|4
1733247620000|2024-12-03 17:40:20|2400.65|2393.35|2403.65|2396.35|2403.65|2396.35|2400.15|2392.85|10
1733247630000|2024-12-03 17:40:30|2404.15|2396.85|2404.15|2396.85|2404.15|2396.85|2403.65|2396.35|3
1733247640000|2024-12-03 17:40:40|2403.65|2396.35|2403.65|2396.35|2403.65|2396.35|2403.65|2396.35|1
1733247650000|2024-12-03 17:40:50|2403.15|2395.85|2402.7|2395.4|2403.8|2396.5|2401.45|2394.15|13
1733247660000|2024-12-03 17:41:00|2403.45|2396.15|2403.15|2395.85|2404.15|2396.85|2401.15|2393.85|30
1733247670000|2024-12-03 17:41:10|2403.65|2396.35|2404.15|2396.85|2405.15|2397.85|2402.35|2395.05|18
1733247680000|2024-12-03 17:41:20|2404.65|2397.35|2405.65|2398.35|2406.72|2399.42|2404.35|2397.05|21
1733247690000|2024-12-03 17:41:30|2405.57|2398.27|2405.25|2397.95|2406.55|2399.25|2405.09|2397.79|16
1733247700000|2024-12-03 17:41:40|2404.02|2396.72|2405.4|2398.1|2407.15|2399.85|2404.02|2396.72|25
1733247710000|2024-12-03 17:41:50|2405.65|2398.35|2405.65|2398.35|2407.15|2399.85|2403.4|2396.1|26
1733247720000|2024-12-03 17:42:00|2405.55|2398.25|2405.65|2398.35|2406.65|2399.35|2403.7|2396.4|18
1733247730000|2024-12-03 17:42:10|2406.1|2398.8|2407.65|2400.35|2409.68|2402.38|2406.1|2398.8|19
1733247740000|2024-12-03 17:42:20|2406.65|2399.35|2409.55|2402.25|2409.55|2402.25|2406.55|2399.25|14
1733247750000|2024-12-03 17:42:30|2409.75|2402.45|2409.15|2401.85|2410.15|2402.85|2408.35|2401.05|21
1733247760000|2024-12-03 17:42:40|2409.31|2402.01|2410.15|2402.85|2410.65|2403.35|2408.53|2401.23|22
1733247770000|2024-12-03 17:42:50|2409.65|2402.35|2401.15|2393.85|2409.65|2402.35|2401.15|2393.85|30
1733247780000|2024-12-03 17:43:00|2400.15|2392.85|2403.6|2396.3|2404.1|2396.8|2400.15|2392.85|32
1733247790000|2024-12-03 17:43:10|2403.5|2396.2|2400.65|2393.35|2403.5|2396.2|2400.1|2392.8|30
1733247800000|2024-12-03 17:43:20|2400.4|2393.1|2401.15|2393.85|2401.55|2394.25|2399.45|2392.15|19
1733247810000|2024-12-03 17:43:30|2401.3|2394|2400.15|2392.85|2401.7|2394.4|2399.4|2392.1|23
1733247820000|2024-12-03 17:43:40|2400.88|2393.58|2403.7|2396.4|2403.7|2396.4|2399.65|2392.35|29
1733247830000|2024-12-03 17:43:50|2403.06|2395.76|2404.65|2397.35|2405.15|2397.85|2401.45|2394.15|22
1733247840000|2024-12-03 17:44:00|2404.61|2397.31|2405|2397.7|2406.39|2399.09|2404.45|2397.15|26
1733247850000|2024-12-03 17:44:10|2403.65|2396.35|2401.15|2393.85|2404.15|2396.85|2399.65|2392.35|29
1733247860000|2024-12-03 17:44:20|2401.05|2393.75|2401.71|2394.41|2403|2395.7|2400.53|2393.23|21
1733247870000|2024-12-03 17:44:30|2401.96|2394.66|2402.65|2395.35|2403.65|2396.35|2400.5|2393.2|18
1733247880000|2024-12-03 17:44:40|2404.25|2396.95|2403.95|2396.65|2404.25|2396.95|2402.15|2394.85|4
1733247890000|2024-12-03 17:44:50|2404.15|2396.85|2402.25|2394.95|2404.3|2397|2401.75|2394.45|13
1733247900000|2024-12-03 17:45:00|2402.65|2395.35|2402.65|2395.35|2403.15|2395.85|2401.65|2394.35|7
1733247910000|2024-12-03 17:45:10|2402.9|2395.6|2400.1|2392.8|2402.9|2395.6|2399.6|2392.3|17
1733247920000|2024-12-03 17:45:20|2399.6|2392.3|2399.25|2391.95|2400.25|2392.95|2399.25|2391.95|4
1733247930000|2024-12-03 17:45:30|2398.5|2391.2|2398.65|2391.35|2399.6|2392.3|2397.15|2389.85|18
1733247940000|2024-12-03 17:45:40|2398.15|2390.85|2398.15|2390.85|2398.65|2391.35|2397.65|2390.35|10
1733247950000|2024-12-03 17:45:50|2398.65|2391.35|2400.65|2393.35|2400.65|2393.35|2398.65|2391.35|8
1733247960000|2024-12-03 17:46:00|2401.15|2393.85|2402.15|2394.85|2402.4|2395.1|2401.15|2393.85|6
1733247970000|2024-12-03 17:46:10|2402.1|2394.8|2400.15|2392.85|2402.15|2394.85|2399.65|2392.35|15
1733247980000|2024-12-03 17:46:20|2400.5|2393.2|2397.5|2390.2|2400.5|2393.2|2396.45|2389.15|14
1733247990000|2024-12-03 17:46:30|2398.2|2390.9|2397.65|2390.35|2400.15|2392.85|2397.65|2390.35|17
1733248000000|2024-12-03 17:46:40|2397.15|2389.85|2397.15|2389.85|2397.25|2389.95|2396.65|2389.35|7
1733248010000|2024-12-03 17:46:50|2397.65|2390.35|2398.15|2390.85|2398.65|2391.35|2397.15|2389.85|7
1733248020000|2024-12-03 17:47:00|2398.2|2390.9|2397.6|2390.3|2398.25|2390.95|2397.15|2389.85|12
1733248030000|2024-12-03 17:47:10|2397.55|2390.25|2405.65|2398.35|2405.7|2398.4|2397.4|2390.1|21
1733248040000|2024-12-03 17:47:20|2405.7|2398.4|2402.55|2395.25|2406.15|2398.85|2402.55|2395.25|13
1733248050000|2024-12-03 17:47:30|2402.6|2395.3|2402.65|2395.35|2402.65|2395.35|2400.65|2393.35|16
1733248060000|2024-12-03 17:47:40|2403.5|2396.2|2399.15|2391.85|2403.5|2396.2|2399.15|2391.85|12
1733248070000|2024-12-03 17:47:50|2398.65|2391.35|2401.2|2393.9|2401.2|2393.9|2398.65|2391.35|6
1733248080000|2024-12-03 17:48:00|2401.15|2393.85|2401.65|2394.35|2401.65|2394.35|2401.15|2393.85|6
1733248090000|2024-12-03 17:48:10|2402.15|2394.85|2404.15|2396.85|2404.15|2396.85|2402.15|2394.85|8
1733248100000|2024-12-03 17:48:20|2404.65|2397.35|2408.65|2401.35|2408.65|2401.35|2404.65|2397.35|9
1733248110000|2024-12-03 17:48:30|2409.15|2401.85|2409.15|2401.85|2409.65|2402.35|2409.15|2401.85|3
1733248120000|2024-12-03 17:48:40|2409.65|2402.35|2412|2404.7|2412|2404.7|2409.15|2401.85|8
1733248130000|2024-12-03 17:48:50|2412.65|2405.35|2413.15|2405.85|2413.15|2405.85|2412.65|2405.35|2
1733248140000|2024-12-03 17:49:00|2413.2|2405.9|2409.65|2402.35|2413.3|2406|2409.5|2402.2|22
1733248150000|2024-12-03 17:49:10|2409.7|2402.4|2409.7|2402.4|2409.7|2402.4|2406.05|2398.75|16
1733248160000|2024-12-03 17:49:20|2409.75|2402.45|2410.15|2402.85|2410.65|2403.35|2409.65|2402.35|12
1733248170000|2024-12-03 17:49:30|2410.25|2402.95|2405.95|2398.65|2410.25|2402.95|2405.95|2398.65|18
1733248180000|2024-12-03 17:49:40|2405.45|2398.15|2406.05|2398.75|2406.3|2399|2405.35|2398.05|15
1733248190000|2024-12-03 17:49:50|2406|2398.7|2405.15|2397.85|2406|2398.7|2404.05|2396.75|23
1733248200000|2024-12-03 17:50:00|2405.3|2398|2402.65|2395.35|2405.3|2398|2402.15|2394.85|8
1733248210000|2024-12-03 17:50:10|2403.15|2395.85|2405.15|2397.85|2405.15|2397.85|2402.7|2395.4|10
1733248220000|2024-12-03 17:50:20|2404.65|2397.35|2404.8|2397.5|2406.85|2399.55|2404.65|2397.35|21
1733248230000|2024-12-03 17:50:30|2405.3|2398|2403.2|2395.9|2405.8|2398.5|2403.2|2395.9|14
1733248240000|2024-12-03 17:50:40|2403.3|2396|2403.3|2396|2403.85|2396.55|2403.2|2395.9|9
1733248250000|2024-12-03 17:50:50|2403.25|2395.95|2403.3|2396|2403.3|2396|2402.55|2395.25|12
1733248260000|2024-12-03 17:51:00|2403.8|2396.5|2403.65|2396.35|2404.15|2396.85|2403.3|2396|6
1733248270000|2024-12-03 17:51:10|2404.65|2397.35|2405.65|2398.35|2406.85|2399.55|2404.65|2397.35|11
1733248280000|2024-12-03 17:51:20|2406.15|2398.85|2406.65|2399.35|2406.8|2399.5|2406.15|2398.85|3
1733248290000|2024-12-03 17:51:30|2406.4|2399.1|2406.3|2399|2406.4|2399.1|2404.65|2397.35|6
1733248300000|2024-12-03 17:51:40|2405.8|2398.5|2405.65|2398.35|2405.8|2398.5|2405.65|2398.35|2
1733248310000|2024-12-03 17:51:50|2405.35|2398.05|2405.65|2398.35|2405.65|2398.35|2404.3|2397|8
1733248320000|2024-12-03 17:52:00|2406.1|2398.8|2406.15|2398.85|2406.65|2399.35|2406.1|2398.8|8
1733248330000|2024-12-03 17:52:10|2406.65|2399.35|2404.95|2397.65|2406.65|2399.35|2404.95|2397.65|11
1733248340000|2024-12-03 17:52:20|2405|2397.7|2404.15|2396.85|2405.3|2398|2404.15|2396.85|12
1733248350000|2024-12-03 17:52:30|2404.65|2397.35|2405.3|2398|2405.65|2398.35|2404.65|2397.35|4
1733248360000|2024-12-03 17:52:40|2405.25|2397.95|2406.15|2398.85|2406.15|2398.85|2404.35|2397.05|15
1733248370000|2024-12-03 17:52:50|2406.3|2399|2406.25|2398.95|2406.3|2399|2406.25|2398.95|4
1733248380000|2024-12-03 17:53:00|2405.75|2398.45|2404.6|2397.3|2407.15|2399.85|2404.6|2397.3|14
1733248390000|2024-12-03 17:53:10|2404.25|2396.95|2405.7|2398.4|2406.2|2398.9|2403.65|2396.35|13
1733248400000|2024-12-03 17:53:20|2405.15|2397.85|2406.65|2399.35|2407.15|2399.85|2404.65|2397.35|7
1733248410000|2024-12-03 17:53:30|2407.15|2399.85|2406.15|2398.85|2407.15|2399.85|2406.15|2398.85|3
1733248420000|2024-12-03 17:53:40|2406.3|2399|2406.15|2398.85|2406.3|2399|2405.15|2397.85|10
1733248430000|2024-12-03 17:53:50|2406.3|2399|2405.15|2397.85|2406.3|2399|2404.65|2397.35|8
1733248440000|2024-12-03 17:54:00|2405.4|2398.1|2406.65|2399.35|2406.65|2399.35|2405.15|2397.85|10
1733248450000|2024-12-03 17:54:10|2405.65|2398.35|2406.15|2398.85|2407.15|2399.85|2404.5|2397.2|19
1733248460000|2024-12-03 17:54:20|2405.15|2397.85|2404.15|2396.85|2406.15|2398.85|2404.15|2396.85|13
1733248470000|2024-12-03 17:54:30|2404.4|2397.1|2404.15|2396.85|2405.15|2397.85|2404.15|2396.85|12
1733248480000|2024-12-03 17:54:40|2405.15|2397.85|2400.65|2393.35|2405.15|2397.85|2400.65|2393.35|19
1733248490000|2024-12-03 17:54:50|2400.55|2393.25|2402.65|2395.35|2402.65|2395.35|2400.35|2393.05|28
1733248500000|2024-12-03 17:55:00|2402.6|2395.3|2402.35|2395.05|2403.5|2396.2|2402.11|2394.81|16
1733248510000|2024-12-03 17:55:10|2402.15|2394.85|2400.45|2393.15|2402.25|2394.95|2398.35|2391.05|27
1733248520000|2024-12-03 17:55:20|2400.95|2393.65|2403.72|2396.42|2404.15|2396.85|2398.6|2391.3|22
1733248530000|2024-12-03 17:55:30|2404.15|2396.85|2405.65|2398.35|2407.15|2399.85|2404.15|2396.85|9
1733248540000|2024-12-03 17:55:40|2405.15|2397.85|2406.65|2399.35|2407.65|2400.35|2405.15|2397.85|7
1733248550000|2024-12-03 17:55:50|2406.15|2398.85|2403.65|2396.35|2406.15|2398.85|2402.65|2395.35|8
1733248560000|2024-12-03 17:56:00|2404.15|2396.85|2403.35|2396.05|2404.15|2396.85|2403.35|2396.05|4
1733248570000|2024-12-03 17:56:10|2403.25|2395.95|2402.8|2395.5|2403.25|2395.95|2402.2|2394.9|8
1733248580000|2024-12-03 17:56:20|2402.65|2395.35|2403.15|2395.85|2403.15|2395.85|2402.15|2394.85|8
1733248590000|2024-12-03 17:56:30|2403.65|2396.35|2403.65|2396.35|2403.65|2396.35|2403.65|2396.35|1
1733248600000|2024-12-03 17:56:40|2402.65|2395.35|2401.65|2394.35|2402.65|2395.35|2401.65|2394.35|3
1733248610000|2024-12-03 17:56:50|2401.15|2393.85|2401.65|2394.35|2401.65|2394.35|2401.15|2393.85|2
1733248620000|2024-12-03 17:57:00|2402.15|2394.85|2402.65|2395.35|2404.15|2396.85|2401.15|2393.85|10
1733248630000|2024-12-03 17:57:10|2402.15|2394.85|2401.65|2394.35|2402.15|2394.85|2401.65|2394.35|6
1733248640000|2024-12-03 17:57:20|2402.15|2394.85|2403.15|2395.85|2403.15|2395.85|2402.15|2394.85|2
1733248650000|2024-12-03 17:57:30|2403.65|2396.35|2402.65|2395.35|2403.65|2396.35|2402.65|2395.35|2
1733248660000|2024-12-03 17:57:40|2403.15|2395.85|2403.15|2395.85|2403.15|2395.85|2401.15|2393.85|9
1733248670000|2024-12-03 17:57:50|2402.65|2395.35|2403.15|2395.85|2403.15|2395.85|2402.15|2394.85|4
1733248680000|2024-12-03 17:58:00|2402.15|2394.85|2402.15|2394.85|2402.15|2394.85|2401.65|2394.35|5
1733248690000|2024-12-03 17:58:10|2401.75|2394.45|2400.65|2393.35|2401.75|2394.45|2400.15|2392.85|10
1733248700000|2024-12-03 17:58:20|2401.15|2393.85|2400.65|2393.35|2401.65|2394.35|2400.65|2393.35|6
1733248710000|2024-12-03 17:58:30|2401.15|2393.85|2402.15|2394.85|2402.15|2394.85|2400.65|2393.35|5
1733248720000|2024-12-03 17:58:40|2401.65|2394.35|2402.65|2395.35|2402.65|2395.35|2401.65|2394.35|5
1733248730000|2024-12-03 17:58:50|2401.65|2394.35|2401.65|2394.35|2401.65|2394.35|2401.15|2393.85|3
1733248740000|2024-12-03 17:59:00|2402.65|2395.35|2402.65|2395.35|2402.65|2395.35|2402.65|2395.35|1
1733248750000|2024-12-03 17:59:10|2403.15|2395.85|2403.65|2396.35|2404.15|2396.85|2403.15|2395.85|5
1733248760000|2024-12-03 17:59:20|2404.65|2397.35|2405.65|2398.35|2405.65|2398.35|2404.15|2396.85|6
1733248770000|2024-12-03 17:59:30|2406.15|2398.85|2408.65|2401.35|2408.65|2401.35|2406.15|2398.85|8
1733248780000|2024-12-03 17:59:40|2408.15|2400.85|2407.65|2400.35|2408.15|2400.85|2405.65|2398.35|11
1733248790000|2024-12-03 17:59:50|2408.15|2400.85|2407.15|2399.85|2408.15|2400.85|2407.15|2399.85|9
1733248800000|2024-12-03 18:00:00|2407.65|2400.35|2402.65|2395.35|2408.15|2400.85|2402.65|2395.35|12
1733248810000|2024-12-03 18:00:10|2402.15|2394.85|2402.65|2395.35|2403.65|2396.35|2401.1|2393.8|10
1733248820000|2024-12-03 18:00:20|2402.15|2394.85|2399.65|2392.35|2402.6|2395.3|2399.65|2392.35|7
1733248830000|2024-12-03 18:00:30|2398.6|2391.3|2398.15|2390.85|2398.65|2391.35|2398.15|2390.85|4
1733248840000|2024-12-03 18:00:40|2397.15|2389.85|2399.15|2391.85|2399.15|2391.85|2397.15|2389.85|7
1733248850000|2024-12-03 18:00:50|2399.65|2392.35|2400.65|2393.35|2402.15|2394.85|2399.65|2392.35|7
1733248860000|2024-12-03 18:01:00|2401.15|2393.85|2401.65|2394.35|2401.65|2394.35|2399.65|2392.35|10
1733248870000|2024-12-03 18:01:10|2401.15|2393.85|2402.65|2395.35|2404.65|2397.35|2401.15|2393.85|10
1733248880000|2024-12-03 18:01:20|2402.15|2394.85|2400.15|2392.85|2402.15|2394.85|2398.65|2391.35|8
1733248890000|2024-12-03 18:01:30|2399.65|2392.35|2400.65|2393.35|2400.65|2393.35|2399.65|2392.35|3
1733248900000|2024-12-03 18:01:40|2401.15|2393.85|2400.65|2393.35|2401.15|2393.85|2400.65|2393.35|2
1733248910000|2024-12-03 18:01:50|2401.15|2393.85|2401.15|2393.85|2401.15|2393.85|2399.65|2392.35|6
1733248920000|2024-12-03 18:02:00|2400.65|2393.35|2400.15|2392.85|2401.15|2393.85|2399.65|2392.35|11
1733248930000|2024-12-03 18:02:10|2400.65|2393.35|2401.15|2393.85|2401.15|2393.85|2400.65|2393.35|2
1733248940000|2024-12-03 18:02:20|2402.25|2394.95|2401.65|2394.35|2402.25|2394.95|2401.65|2394.35|3
1733248950000|2024-12-03 18:02:30|2402.15|2394.85|2401.13|2393.83|2402.65|2395.35|2401.13|2393.83|17
1733248960000|2024-12-03 18:02:40|2401.35|2394.05|2406.6|2399.3|2406.6|2399.3|2401.35|2394.05|31
1733248970000|2024-12-03 18:02:50|2406.35|2399.05|2404.45|2397.15|2407.65|2400.35|2404.45|2397.15|24
1733248980000|2024-12-03 18:03:00|2404.6|2397.3|2404.9|2397.6|2408.1|2400.8|2404.55|2397.25|29
1733248990000|2024-12-03 18:03:10|2406.13|2398.83|2402.65|2395.35|2406.13|2398.83|2402.35|2395.05|24
1733249000000|2024-12-03 18:03:20|2402.45|2395.15|2403.5|2396.2|2404.15|2396.85|2402.4|2395.1|31
1733249010000|2024-12-03 18:03:30|2404.5|2397.2|2400.95|2393.65|2404.5|2397.2|2400.95|2393.65|19
1733249020000|2024-12-03 18:03:40|2401.1|2393.8|2401.4|2394.1|2402.68|2395.38|2400.9|2393.6|28
1733249030000|2024-12-03 18:03:50|2402.65|2395.35|2401.65|2394.35|2402.65|2395.35|2401.4|2394.1|26
1733249040000|2024-12-03 18:04:00|2401.4|2394.1|2406.4|2399.1|2407.5|2400.2|2401.4|2394.1|34
1733249050000|2024-12-03 18:04:10|2406.45|2399.15|2406.65|2399.35|2408.9|2401.6|2406.15|2398.85|25
1733249060000|2024-12-03 18:04:20|2407.65|2400.35|2405.4|2398.1|2407.65|2400.35|2405.15|2397.85|13
1733249070000|2024-12-03 18:04:30|2405.45|2398.15|2403.65|2396.35|2407.65|2400.35|2403.65|2396.35|25
1733249080000|2024-12-03 18:04:40|2404.07|2396.77|2402.45|2395.15|2404.15|2396.85|2402.45|2395.15|25
1733249090000|2024-12-03 18:04:50|2402.5|2395.2|2400.35|2393.05|2405.1|2397.8|2400.35|2393.05|22
1733249100000|2024-12-03 18:05:00|2401|2393.7|2402.7|2395.4|2402.85|2395.55|2400.8|2393.5|27
1733249110000|2024-12-03 18:05:10|2401.7|2394.4|2403|2395.7|2403.5|2396.2|2401.7|2394.4|24
1733249120000|2024-12-03 18:05:20|2401.5|2394.2|2407.15|2399.85|2407.15|2399.85|2401.5|2394.2|28
1733249130000|2024-12-03 18:05:30|2407.7|2400.4|2398.85|2391.55|2408.15|2400.85|2398.85|2391.55|34
1733249140000|2024-12-03 18:05:40|2399|2391.7|2401.11|2393.81|2401.11|2393.81|2398.24|2390.94|35
1733249150000|2024-12-03 18:05:50|2400.99|2393.69|2403.11|2395.81|2403.4|2396.1|2400.99|2393.69|23
1733249160000|2024-12-03 18:06:00|2403.09|2395.79|2402.55|2395.25|2403.8|2396.5|2401|2393.7|26
1733249170000|2024-12-03 18:06:10|2402.5|2395.2|2402.7|2395.4|2404.4|2397.1|2402.4|2395.1|21
1733249180000|2024-12-03 18:06:20|2402.75|2395.45|2405.05|2397.75|2406.05|2398.75|2402.7|2395.4|23
1733249190000|2024-12-03 18:06:30|2405.35|2398.05|2405.45|2398.15|2406.61|2399.31|2405.35|2398.05|10
1733249200000|2024-12-03 18:06:40|2405.55|2398.25|2399.35|2392.05|2405.8|2398.5|2399.35|2392.05|23
1733249210000|2024-12-03 18:06:50|2399.75|2392.45|2400.35|2393.05|2401.35|2394.05|2397|2389.7|24
1733249220000|2024-12-03 18:07:00|2400.9|2393.6|2399.16|2391.86|2401.79|2394.49|2397.24|2389.94|38
1733249230000|2024-12-03 18:07:10|2399|2391.7|2399.75|2392.45|2401.4|2394.1|2398.8|2391.5|31
1733249240000|2024-12-03 18:07:20|2399.9|2392.6|2402.15|2394.85|2402.85|2395.55|2399.9|2392.6|30
1733249250000|2024-12-03 18:07:30|2401.65|2394.35|2398.11|2390.81|2401.65|2394.35|2398|2390.7|32
1733249260000|2024-12-03 18:07:40|2397.82|2390.52|2394.5|2387.2|2398.55|2391.25|2394.5|2387.2|34
1733249270000|2024-12-03 18:07:50|2394.15|2386.85|2395.65|2388.35|2397.6|2390.3|2394.15|2386.85|30
1733249280000|2024-12-03 18:08:00|2395.55|2388.25|2398.47|2391.17|2398.8|2391.5|2394.6|2387.3|31
1733249290000|2024-12-03 18:08:10|2400.61|2393.31|2400.18|2392.88|2402.15|2394.85|2398.75|2391.45|30
1733249300000|2024-12-03 18:08:20|2401.18|2393.88|2401.13|2393.83|2401.65|2394.35|2399.45|2392.15|22
1733249310000|2024-12-03 18:08:30|2401.18|2393.88|2398.57|2391.27|2401.34|2394.04|2397.35|2390.05|36
1733249320000|2024-12-03 18:08:40|2399|2391.7|2399.7|2392.4|2400.19|2392.89|2398.65|2391.35|32
1733249330000|2024-12-03 18:08:50|2400.3|2393|2399.5|2392.2|2401.07|2393.77|2398.8|2391.5|29
1733249340000|2024-12-03 18:09:00|2399.8|2392.5|2399.85|2392.55|2400.6|2393.3|2397.95|2390.65|32
1733249350000|2024-12-03 18:09:10|2400.05|2392.75|2398.45|2391.15|2400.15|2392.85|2398.45|2391.15|22
1733249360000|2024-12-03 18:09:20|2398.5|2391.2|2400.65|2393.35|2400.65|2393.35|2398.35|2391.05|20
1733249370000|2024-12-03 18:09:30|2399.8|2392.5|2399.7|2392.4|2400.75|2393.45|2399.35|2392.05|30
1733249380000|2024-12-03 18:09:40|2399.55|2392.25|2398.35|2391.05|2400.05|2392.75|2397.7|2390.4|19
1733249390000|2024-12-03 18:09:50|2398.4|2391.1|2399.1|2391.8|2399.6|2392.3|2398.37|2391.07|25
1733249400000|2024-12-03 18:10:00|2399.15|2391.85|2397.95|2390.65|2400.65|2393.35|2397.95|2390.65|29
1733249410000|2024-12-03 18:10:10|2398|2390.7|2397.75|2390.45|2399.05|2391.75|2397.4|2390.1|30
1733249420000|2024-12-03 18:10:20|2397.85|2390.55|2399.8|2392.5|2399.82|2392.52|2397.7|2390.4|34
1733249430000|2024-12-03 18:10:30|2400.1|2392.8|2399.8|2392.5|2400.1|2392.8|2398.6|2391.3|30
1733249440000|2024-12-03 18:10:40|2398.85|2391.55|2399.45|2392.15|2400.11|2392.81|2398.7|2391.4|19
1733249450000|2024-12-03 18:10:50|2399.5|2392.2|2398.8|2391.5|2399.92|2392.62|2398.4|2391.1|17
1733249460000|2024-12-03 18:11:00|2398.85|2391.55|2399.35|2392.05|2399.95|2392.65|2398.4|2391.1|24
1733249470000|2024-12-03 18:11:10|2399.4|2392.1|2398.45|2391.15|2399.4|2392.1|2397.45|2390.15|29
1733249480000|2024-12-03 18:11:20|2398.4|2391.1|2397.75|2390.45|2398.68|2391.38|2397.7|2390.4|27
1733249490000|2024-12-03 18:11:30|2397.7|2390.4|2399.25|2391.95|2399.98|2392.68|2397.7|2390.4|30
1733249500000|2024-12-03 18:11:40|2399.35|2392.05|2400.9|2393.6|2401.15|2393.85|2399.1|2391.8|34
1733249510000|2024-12-03 18:11:50|2399.7|2392.4|2398.1|2390.8|2400.6|2393.3|2397.9|2390.6|36
1733249520000|2024-12-03 18:12:00|2397.85|2390.55|2399|2391.7|2399.9|2392.6|2397.45|2390.15|24
1733249530000|2024-12-03 18:12:10|2399.05|2391.75|2397.9|2390.6|2399.45|2392.15|2397.9|2390.6|18
1733249540000|2024-12-03 18:12:20|2397.8|2390.5|2397.5|2390.2|2399|2391.7|2397.5|2390.2|21
1733249550000|2024-12-03 18:12:30|2397.65|2390.35|2395.35|2388.05|2397.65|2390.35|2394.4|2387.1|24
1733249560000|2024-12-03 18:12:40|2395.4|2388.1|2394.25|2386.95|2396.45|2389.15|2394.25|2386.95|29
1733249570000|2024-12-03 18:12:50|2392.9|2385.6|2388.35|2381.05|2393.45|2386.15|2388.35|2381.05|30
1733249580000|2024-12-03 18:13:00|2389.35|2382.05|2390|2382.7|2390.65|2383.35|2388.35|2381.05|26
1733249590000|2024-12-03 18:13:10|2390.2|2382.9|2391.3|2384|2392.16|2384.86|2389.8|2382.5|28
1733249600000|2024-12-03 18:13:20|2392.55|2385.25|2393.85|2386.55|2395.1|2387.8|2392.15|2384.85|33
1733249610000|2024-12-03 18:13:30|2393.55|2386.25|2391.8|2384.5|2395.15|2387.85|2390.9|2383.6|34
1733249620000|2024-12-03 18:13:40|2391.75|2384.45|2391.45|2384.15|2392.68|2385.38|2391.32|2384.02|35
1733249630000|2024-12-03 18:13:50|2391.4|2384.1|2393.6|2386.3|2393.95|2386.65|2391.4|2384.1|33
1733249640000|2024-12-03 18:14:00|2393.95|2386.65|2397.15|2389.85|2397.65|2390.35|2393.55|2386.25|37
1733249650000|2024-12-03 18:14:10|2396.97|2389.67|2394.5|2387.2|2397.15|2389.85|2394.45|2387.15|26
1733249660000|2024-12-03 18:14:20|2395.45|2388.15|2400.65|2393.35|2400.65|2393.35|2393.45|2386.15|33
1733249670000|2024-12-03 18:14:30|2400.58|2393.28|2402.98|2395.68|2402.98|2395.68|2398.15|2390.85|26
1733249680000|2024-12-03 18:14:40|2402.24|2394.94|2401.35|2394.05|2403.3|2396|2401.35|2394.05|16
1733249690000|2024-12-03 18:14:50|2401.55|2394.25|2400.45|2393.15|2403.13|2395.83|2400.45|2393.15|14
1733249700000|2024-12-03 18:15:00|2401.65|2394.35|2400.45|2393.15|2402.1|2394.8|2400.45|2393.15|12
1733249710000|2024-12-03 18:15:10|2400.7|2393.4|2399.85|2392.55|2401.65|2394.35|2399.65|2392.35|23
1733249720000|2024-12-03 18:15:20|2400.09|2392.79|2400.65|2393.35|2401.65|2394.35|2398.74|2391.44|21
1733249730000|2024-12-03 18:15:30|2400.55|2393.25|2402.4|2395.1|2403.21|2395.91|2400.55|2393.25|15
1733249740000|2024-12-03 18:15:40|2402.5|2395.2|2402.45|2395.15|2402.5|2395.2|2402.15|2394.85|9
1733249750000|2024-12-03 18:15:50|2402|2394.7|2401.15|2393.85|2402.65|2395.35|2401.15|2393.85|13
1733249760000|2024-12-03 18:16:00|2400.65|2393.35|2402.05|2394.75|2402.05|2394.75|2399.45|2392.15|19
1733249770000|2024-12-03 18:16:10|2400.55|2393.25|2399.15|2391.85|2401.25|2393.95|2398.9|2391.6|23
1733249780000|2024-12-03 18:16:20|2399.45|2392.15|2400.9|2393.6|2401.61|2394.31|2399|2391.7|24
1733249790000|2024-12-03 18:16:30|2399.4|2392.1|2399|2391.7|2399.45|2392.15|2399|2391.7|9
1733249800000|2024-12-03 18:16:40|2398.8|2391.5|2400.31|2393.01|2400.62|2393.32|2398.65|2391.35|23
1733249810000|2024-12-03 18:16:50|2400.27|2392.97|2401.45|2394.15|2401.65|2394.35|2399.7|2392.4|25
1733249820000|2024-12-03 18:17:00|2400.45|2393.15|2399.45|2392.15|2401.08|2393.78|2399.45|2392.15|15
1733249830000|2024-12-03 18:17:10|2399.4|2392.1|2401.65|2394.35|2401.65|2394.35|2399.4|2392.1|23
1733249840000|2024-12-03 18:17:20|2400.65|2393.35|2401.9|2394.6|2402.65|2395.35|2400.45|2393.15|31
1733249850000|2024-12-03 18:17:30|2402.25|2394.95|2405.21|2397.91|2405.57|2398.27|2402.25|2394.95|16
1733249860000|2024-12-03 18:17:40|2405.52|2398.22|2405.4|2398.1|2405.71|2398.41|2404.65|2397.35|17
1733249870000|2024-12-03 18:17:50|2405.8|2398.5|2406.4|2399.1|2407.15|2399.85|2405.6|2398.3|15
1733249880000|2024-12-03 18:18:00|2407.15|2399.85|2406.15|2398.85|2407.15|2399.85|2404.35|2397.05|27
1733249890000|2024-12-03 18:18:10|2405.65|2398.35|2404.9|2397.6|2406.65|2399.35|2404.55|2397.25|29
1733249900000|2024-12-03 18:18:20|2405.35|2398.05|2405.65|2398.35|2406.15|2398.85|2404.8|2397.5|12
1733249910000|2024-12-03 18:18:30|2406.65|2399.35|2407.58|2400.28|2407.58|2400.28|2405.65|2398.35|17
1733249920000|2024-12-03 18:18:40|2406.45|2399.15|2406.65|2399.35|2408.15|2400.85|2406.15|2398.85|17
1733249930000|2024-12-03 18:18:50|2407.5|2400.2|2406.45|2399.15|2407.5|2400.2|2405.45|2398.15|7
1733249940000|2024-12-03 18:19:00|2405.45|2398.15|2405.4|2398.1|2406.45|2399.15|2405.4|2398.1|16
1733249950000|2024-12-03 18:19:10|2406.4|2399.1|2407.65|2400.35|2408.65|2401.35|2405|2397.7|22
1733249960000|2024-12-03 18:19:20|2408.15|2400.85|2406.65|2399.35|2408.15|2400.85|2406.55|2399.25|6
1733249970000|2024-12-03 18:19:30|2405.65|2398.35|2407.4|2400.1|2408.11|2400.81|2405.5|2398.2|16
1733249980000|2024-12-03 18:19:40|2408.2|2400.9|2406.65|2399.35|2408.4|2401.1|2406.65|2399.35|11
1733249990000|2024-12-03 18:19:50|2407.65|2400.35|2404.5|2397.2|2407.65|2400.35|2404.5|2397.2|21
1733250000000|2024-12-03 18:20:00|2405.5|2398.2|2406.05|2398.75|2406.65|2399.35|2404.6|2397.3|32
1733250010000|2024-12-03 18:20:10|2406.45|2399.15|2407.95|2400.65|2409.35|2402.05|2406.45|2399.15|19
1733250020000|2024-12-03 18:20:20|2408.05|2400.75|2413.59|2406.29|2413.59|2406.29|2408.05|2400.75|34
1733250030000|2024-12-03 18:20:30|2413.09|2405.79|2413.15|2405.85|2415.65|2408.35|2412.4|2405.1|26
1733250040000|2024-12-03 18:20:40|2412.55|2405.25|2407.61|2400.31|2413.23|2405.93|2407.61|2400.31|28
1733250050000|2024-12-03 18:20:50|2407.9|2400.6|2405.15|2397.85|2410.15|2402.85|2404.4|2397.1|29
1733250060000|2024-12-03 18:21:00|2405.49|2398.19|2407.9|2400.6|2408.65|2401.35|2405.15|2397.85|30
1733250070000|2024-12-03 18:21:10|2407.4|2400.1|2406.65|2399.35|2408.93|2401.63|2406.15|2398.85|22
1733250080000|2024-12-03 18:21:20|2406.15|2398.85|2408.45|2401.15|2409.15|2401.85|2406.15|2398.85|26
1733250090000|2024-12-03 18:21:30|2409.41|2402.11|2408.65|2401.35|2409.65|2402.35|2407.65|2400.35|22
1733250100000|2024-12-03 18:21:40|2409.15|2401.85|2407.35|2400.05|2409.15|2401.85|2406.5|2399.2|17
1733250110000|2024-12-03 18:21:50|2407.15|2399.85|2406.45|2399.15|2407.65|2400.35|2405.65|2398.35|19
1733250120000|2024-12-03 18:22:00|2406.55|2399.25|2408.68|2401.38|2408.68|2401.38|2406.45|2399.15|23
1733250130000|2024-12-03 18:22:10|2408.4|2401.1|2408.15|2400.85|2409.55|2402.25|2407.5|2400.2|11
1733250140000|2024-12-03 18:22:20|2408|2400.7|2409.15|2401.85|2409.15|2401.85|2406.45|2399.15|18
1733250150000|2024-12-03 18:22:30|2408.65|2401.35|2408.05|2400.75|2409.65|2402.35|2407.45|2400.15|21
1733250160000|2024-12-03 18:22:40|2409.15|2401.85|2421.15|2413.85|2422.15|2414.85|2407.65|2400.35|27
1733250170000|2024-12-03 18:22:50|2420.65|2413.35|2421.08|2413.78|2421.85|2414.55|2418.65|2411.35|25
1733250180000|2024-12-03 18:23:00|2421.11|2413.81|2417.08|2409.78|2421.15|2413.85|2416.85|2409.55|18
1733250190000|2024-12-03 18:23:10|2418.2|2410.9|2414.65|2407.35|2418.65|2411.35|2414.65|2407.35|17
1733250200000|2024-12-03 18:23:20|2415.15|2407.85|2414.65|2407.35|2416.15|2408.85|2414.65|2407.35|11
1733250210000|2024-12-03 18:23:30|2415.15|2407.85|2417.68|2410.38|2418.01|2410.71|2414.5|2407.2|13
1733250220000|2024-12-03 18:23:40|2417.18|2409.88|2416.15|2408.85|2418.15|2410.85|2414.65|2407.35|25
1733250230000|2024-12-03 18:23:50|2415.65|2408.35|2414.25|2406.95|2416.15|2408.85|2414.25|2406.95|12
1733250240000|2024-12-03 18:24:00|2414.35|2407.05|2421.65|2414.35|2421.65|2414.35|2414.35|2407.05|22
1733250250000|2024-12-03 18:24:10|2420.65|2413.35|2420.15|2412.85|2421.96|2414.66|2420.03|2412.73|25
1733250260000|2024-12-03 18:24:20|2419.65|2412.35|2417.65|2410.35|2420.15|2412.85|2416.65|2409.35|32
1733250270000|2024-12-03 18:24:30|2416.65|2409.35|2416.15|2408.85|2417.65|2410.35|2415.4|2408.1|23
1733250280000|2024-12-03 18:24:40|2415.65|2408.35|2414.05|2406.75|2415.65|2408.35|2414.05|2406.75|7
1733250290000|2024-12-03 18:24:50|2413.65|2406.35|2409.65|2402.35|2414.15|2406.85|2409.65|2402.35|18
1733250300000|2024-12-03 18:25:00|2409.15|2401.85|2407.65|2400.35|2409.65|2402.35|2407.5|2400.2|25
1733250310000|2024-12-03 18:25:10|2408.15|2400.85|2406.65|2399.35|2408.15|2400.85|2406.65|2399.35|18
1733250320000|2024-12-03 18:25:20|2407.07|2399.77|2408.57|2401.27|2408.65|2401.35|2406.65|2399.35|23
1733250330000|2024-12-03 18:25:30|2408.07|2400.77|2408.65|2401.35|2409.15|2401.85|2407.45|2400.15|19
1733250340000|2024-12-03 18:25:40|2409.15|2401.85|2409.15|2401.85|2409.65|2402.35|2408.65|2401.35|15
1733250350000|2024-12-03 18:25:50|2409.65|2402.35|2411.2|2403.9|2411.57|2404.27|2409.15|2401.85|20
1733250360000|2024-12-03 18:26:00|2411.7|2404.4|2413.49|2406.19|2413.65|2406.35|2411.7|2404.4|20
1733250370000|2024-12-03 18:26:10|2413.66|2406.36|2412.15|2404.85|2414.65|2407.35|2412.15|2404.85|18
1733250380000|2024-12-03 18:26:20|2412.65|2405.35|2412.65|2405.35|2413.15|2405.85|2412.15|2404.85|4
1733250390000|2024-12-03 18:26:30|2413.15|2405.85|2411.45|2404.15|2413.15|2405.85|2411.4|2404.1|12
1733250400000|2024-12-03 18:26:40|2411.65|2404.35|2414.09|2406.79|2414.59|2407.29|2411.5|2404.2|20
1733250410000|2024-12-03 18:26:50|2414.5|2407.2|2414.65|2407.35|2415.49|2408.19|2414.5|2407.2|5
1733250420000|2024-12-03 18:27:00|2415.65|2408.35|2415.1|2407.8|2415.65|2408.35|2414.3|2407|16
1733250430000|2024-12-03 18:27:10|2414.6|2407.3|2414.5|2407.2|2416.13|2408.83|2414.5|2407.2|14
1733250440000|2024-12-03 18:27:20|2414.15|2406.85|2416.65|2409.35|2417.05|2409.75|2414.15|2406.85|13
1733250450000|2024-12-03 18:27:30|2416.4|2409.1|2417.15|2409.85|2417.65|2410.35|2416.4|2409.1|21
1733250460000|2024-12-03 18:27:40|2416.65|2409.35|2420.15|2412.85|2420.65|2413.35|2416.45|2409.15|20
1733250470000|2024-12-03 18:27:50|2419.65|2412.35|2417.95|2410.65|2420.65|2413.35|2417.65|2410.35|21
1733250480000|2024-12-03 18:28:00|2418.05|2410.75|2414.45|2407.15|2418.05|2410.75|2413.95|2406.65|30
1733250490000|2024-12-03 18:28:10|2414.5|2407.2|2415.5|2408.2|2416|2408.7|2414.5|2407.2|32
1733250500000|2024-12-03 18:28:20|2415.65|2408.35|2414.65|2407.35|2416.65|2409.35|2414.65|2407.35|20
1733250510000|2024-12-03 18:28:30|2414.55|2407.25|2415.6|2408.3|2416.68|2409.38|2414.55|2407.25|21
1733250520000|2024-12-03 18:28:40|2416.15|2408.85|2417|2409.7|2417.17|2409.87|2415.45|2408.15|23
1733250530000|2024-12-03 18:28:50|2417.15|2409.85|2418.11|2410.81|2418.15|2410.85|2416.75|2409.45|25
1733250540000|2024-12-03 18:29:00|2418.1|2410.8|2417.32|2410.02|2418.99|2411.69|2417.27|2409.97|20
1733250550000|2024-12-03 18:29:10|2417.15|2409.85|2417.1|2409.8|2417.3|2410|2417.05|2409.75|18
1733250560000|2024-12-03 18:29:20|2417.2|2409.9|2418.55|2411.25|2418.74|2411.44|2416.65|2409.35|20
1733250570000|2024-12-03 18:29:30|2418.57|2411.27|2417.21|2409.91|2419.55|2412.25|2417|2409.7|31
1733250580000|2024-12-03 18:29:40|2417.24|2409.94|2416.55|2409.25|2417.5|2410.2|2416.45|2409.15|21
1733250590000|2024-12-03 18:29:50|2416.45|2409.15|2416|2408.7|2417.62|2410.32|2416|2408.7|18
1733250600000|2024-12-03 18:30:00|2416.05|2408.75|2413.15|2405.85|2416.55|2409.25|2413.05|2405.75|26
1733250610000|2024-12-03 18:30:10|2413.13|2405.83|2415.31|2408.01|2415.8|2408.5|2413.1|2405.8|32
1733250620000|2024-12-03 18:30:20|2415.3|2408|2415.55|2408.25|2416.6|2409.3|2415.18|2407.88|23
1733250630000|2024-12-03 18:30:30|2416.05|2408.75|2414.5|2407.2|2416.05|2408.75|2414.45|2407.15|11
1733250640000|2024-12-03 18:30:40|2414.55|2407.25|2415.24|2407.94|2415.65|2408.35|2414.45|2407.15|26
1733250650000|2024-12-03 18:30:50|2415.21|2407.91|2415.05|2407.75|2415.24|2407.94|2414.65|2407.35|20
1733250660000|2024-12-03 18:31:00|2414.55|2407.25|2414|2406.7|2414.65|2407.35|2412.45|2405.15|25
1733250670000|2024-12-03 18:31:10|2413.6|2406.3|2412.65|2405.35|2414.6|2407.3|2412.65|2405.35|19
1733250680000|2024-12-03 18:31:20|2411.8|2404.5|2409.9|2402.6|2412.05|2404.75|2409.9|2402.6|21
1733250690000|2024-12-03 18:31:30|2410|2402.7|2411.6|2404.3|2411.77|2404.47|2410|2402.7|32
1733250700000|2024-12-03 18:31:40|2411.75|2404.45|2412.23|2404.93|2412.63|2405.33|2410.8|2403.5|30
1733250710000|2024-12-03 18:31:50|2412.25|2404.95|2413.85|2406.55|2414.79|2407.49|2412.13|2404.83|33
1733250720000|2024-12-03 18:32:00|2414|2406.7|2414.77|2407.47|2414.82|2407.52|2413.2|2405.9|28
1733250730000|2024-12-03 18:32:10|2414.67|2407.37|2413.26|2405.96|2414.67|2407.37|2412.5|2405.2|15
1733250740000|2024-12-03 18:32:20|2413.21|2405.91|2415|2407.7|2415.2|2407.9|2412.65|2405.35|32
1733250750000|2024-12-03 18:32:30|2414.5|2407.2|2413.6|2406.3|2415|2407.7|2412.8|2405.5|17
1733250760000|2024-12-03 18:32:40|2413.32|2406.02|2413.5|2406.2|2413.74|2406.44|2412.45|2405.15|25
1733250770000|2024-12-03 18:32:50|2413.15|2405.85|2412.75|2405.45|2413.15|2405.85|2411.05|2403.75|35
1733250780000|2024-12-03 18:33:00|2412.7|2405.4|2412.7|2405.4|2413.8|2406.5|2412.55|2405.25|25
1733250790000|2024-12-03 18:33:10|2412.5|2405.2|2415.13|2407.83|2415.13|2407.83|2412.5|2405.2|27
1733250800000|2024-12-03 18:33:20|2415.85|2408.55|2416.2|2408.9|2417.6|2410.3|2415.4|2408.1|26
1733250810000|2024-12-03 18:33:30|2416.6|2409.3|2415.75|2408.45|2416.6|2409.3|2415.45|2408.15|21
1733250820000|2024-12-03 18:33:40|2415.8|2408.5|2416|2408.7|2416.68|2409.38|2414.45|2407.15|28
1733250830000|2024-12-03 18:33:50|2416.05|2408.75|2415.55|2408.25|2416.15|2408.85|2415.55|2408.25|20
1733250840000|2024-12-03 18:34:00|2415.95|2408.65|2416.55|2409.25|2418.15|2410.85|2415.85|2408.55|26
1733250850000|2024-12-03 18:34:10|2416.65|2409.35|2419.45|2412.15|2422.15|2414.85|2416.65|2409.35|29
1733250860000|2024-12-03 18:34:20|2420.15|2412.85|2424.15|2416.85|2426.15|2418.85|2419.5|2412.2|23
1733250870000|2024-12-03 18:34:30|2423.65|2416.35|2424.15|2416.85|2425.15|2417.85|2423.65|2416.35|14
1733250880000|2024-12-03 18:34:40|2423.65|2416.35|2422.65|2415.35|2424.65|2417.35|2422.65|2415.35|5
1733250890000|2024-12-03 18:34:50|2423.65|2416.35|2422.13|2414.83|2423.65|2416.35|2420.65|2413.35|29
1733250900000|2024-12-03 18:35:00|2422.1|2414.8|2424.65|2417.35|2426.15|2418.85|2421.24|2413.94|32
1733250910000|2024-12-03 18:35:10|2425.65|2418.35|2427.23|2419.93|2427.23|2419.93|2424.45|2417.15|25
1733250920000|2024-12-03 18:35:20|2427.65|2420.35|2437.27|2429.97|2438.95|2431.65|2426.1|2418.8|34
1733250930000|2024-12-03 18:35:30|2438.13|2430.83|2436.95|2429.65|2439|2431.7|2436.35|2429.05|34
1733250940000|2024-12-03 18:35:40|2436.4|2429.1|2434.15|2426.85|2439.65|2432.35|2434.05|2426.75|33
1733250950000|2024-12-03 18:35:50|2433.95|2426.65|2436.2|2428.9|2438.05|2430.75|2433.45|2426.15|27
1733250960000|2024-12-03 18:36:00|2436.65|2429.35|2436.13|2428.83|2438.2|2430.9|2436.07|2428.77|28
1733250970000|2024-12-03 18:36:10|2437.02|2429.72|2433.95|2426.65|2437.9|2430.6|2433.65|2426.35|22
1733250980000|2024-12-03 18:36:20|2434.05|2426.75|2436.4|2429.1|2436.4|2429.1|2433.35|2426.05|19
1733250990000|2024-12-03 18:36:30|2436.15|2428.85|2435.15|2427.85|2436.15|2428.85|2435.15|2427.85|14
1733251000000|2024-12-03 18:36:40|2434.65|2427.35|2437.65|2430.35|2438.15|2430.85|2434.15|2426.85|18
1733251010000|2024-12-03 18:36:50|2437.9|2430.6|2438.56|2431.26|2439.15|2431.85|2436.65|2429.35|21
1733251020000|2024-12-03 18:37:00|2437.45|2430.15|2435.65|2428.35|2438.15|2430.85|2434.4|2427.1|16
1733251030000|2024-12-03 18:37:10|2436.15|2428.85|2434.65|2427.35|2436.15|2428.85|2434.4|2427.1|19
1733251040000|2024-12-03 18:37:20|2435.63|2428.33|2439.2|2431.9|2439.25|2431.95|2435.15|2427.85|24
1733251050000|2024-12-03 18:37:30|2439.33|2432.03|2438.15|2430.85|2440.15|2432.85|2438.15|2430.85|25
1733251060000|2024-12-03 18:37:40|2439.15|2431.85|2437.65|2430.35|2440.15|2432.85|2437.65|2430.35|20
1733251070000|2024-12-03 18:37:50|2438.65|2431.35|2437.45|2430.15|2438.65|2431.35|2437.45|2430.15|14
1733251080000|2024-12-03 18:38:00|2438.45|2431.15|2437.45|2430.15|2438.65|2431.35|2436.55|2429.25|26
1733251090000|2024-12-03 18:38:10|2438.29|2430.99|2434.65|2427.35|2438.65|2431.35|2434.65|2427.35|22
1733251100000|2024-12-03 18:38:20|2434.15|2426.85|2431.85|2424.55|2434.65|2427.35|2430.65|2423.35|27
1733251110000|2024-12-03 18:38:30|2431.35|2424.05|2432.41|2425.11|2432.41|2425.11|2431.35|2424.05|16
1733251120000|2024-12-03 18:38:40|2432.11|2424.81|2431.65|2424.35|2433.6|2426.3|2431.65|2424.35|28
1733251130000|2024-12-03 18:38:50|2431.5|2424.2|2432.47|2425.17|2432.67|2425.37|2431.15|2423.85|16
1733251140000|2024-12-03 18:39:00|2432.13|2424.83|2433.15|2425.85|2433.15|2425.85|2430.4|2423.1|18
1733251150000|2024-12-03 18:39:10|2432.15|2424.85|2433.71|2426.41|2433.75|2426.45|2432.15|2424.85|17
1733251160000|2024-12-03 18:39:20|2433.61|2426.31|2431.75|2424.45|2433.61|2426.31|2431.75|2424.45|25
1733251170000|2024-12-03 18:39:30|2431.25|2423.95|2430.65|2423.35|2431.25|2423.95|2430.65|2423.35|4
1733251180000|2024-12-03 18:39:40|2431.65|2424.35|2430.15|2422.85|2431.65|2424.35|2429.6|2422.3|11
1733251190000|2024-12-03 18:39:50|2429.15|2421.85|2428.65|2421.35|2430.18|2422.88|2428.55|2421.25|27
1733251200000|2024-12-03 18:40:00|2429.65|2422.35|2433.26|2425.96|2434.5|2427.2|2429.65|2422.35|30
1733251210000|2024-12-03 18:40:10|2433.29|2425.99|2431.13|2423.83|2436.02|2428.72|2430.15|2422.85|30
1733251220000|2024-12-03 18:40:20|2431.15|2423.85|2432.15|2424.85|2433.99|2426.69|2430.4|2423.1|23
1733251230000|2024-12-03 18:40:30|2431.65|2424.35|2431.4|2424.1|2432.9|2425.6|2431.4|2424.1|18
1733251240000|2024-12-03 18:40:40|2431.6|2424.3|2430.5|2423.2|2432.55|2425.25|2430.5|2423.2|23
1733251250000|2024-12-03 18:40:50|2430.4|2423.1|2429.15|2421.85|2431.65|2424.35|2429.15|2421.85|24
1733251260000|2024-12-03 18:41:00|2429.65|2422.35|2430.08|2422.78|2430.65|2423.35|2428.65|2421.35|23
1733251270000|2024-12-03 18:41:10|2431.15|2423.85|2430.97|2423.67|2431.27|2423.97|2429.65|2422.35|17
1733251280000|2024-12-03 18:41:20|2430.43|2423.13|2429.65|2422.35|2432.15|2424.85|2429.65|2422.35|17
1733251290000|2024-12-03 18:41:30|2430.15|2422.85|2430.91|2423.61|2430.91|2423.61|2428.65|2421.35|20
1733251300000|2024-12-03 18:41:40|2430.41|2423.11|2430.15|2422.85|2430.65|2423.35|2429.5|2422.2|17
1733251310000|2024-12-03 18:41:50|2429.97|2422.67|2431.38|2424.08|2432.65|2425.35|2429.65|2422.35|29
1733251320000|2024-12-03 18:42:00|2431.15|2423.85|2430.05|2422.75|2431.65|2424.35|2429.65|2422.35|16
1733251330000|2024-12-03 18:42:10|2429.65|2422.35|2429.15|2421.85|2430.15|2422.85|2428.65|2421.35|15
1733251340000|2024-12-03 18:42:20|2429.65|2422.35|2430.65|2423.35|2430.65|2423.35|2428.65|2421.35|20
1733251350000|2024-12-03 18:42:30|2430.15|2422.85|2428.65|2421.35|2430.15|2422.85|2428.65|2421.35|7
1733251360000|2024-12-03 18:42:40|2429.49|2422.19|2429.15|2421.85|2430.15|2422.85|2428.9|2421.6|12
1733251370000|2024-12-03 18:42:50|2428.65|2421.35|2429.1|2421.8|2429.65|2422.35|2428.65|2421.35|9
1733251380000|2024-12-03 18:43:00|2429.15|2421.85|2429.65|2422.35|2430.15|2422.85|2428.65|2421.35|6
1733251390000|2024-12-03 18:43:10|2429.15|2421.85|2428.65|2421.35|2430.15|2422.85|2428.55|2421.25|17
1733251400000|2024-12-03 18:43:20|2429.15|2421.85|2428.15|2420.85|2429.15|2421.85|2426.8|2419.5|16
1733251410000|2024-12-03 18:43:30|2429.15|2421.85|2430.15|2422.85|2430.58|2423.28|2428.4|2421.1|10
1733251420000|2024-12-03 18:43:40|2431.15|2423.85|2430.15|2422.85|2432.15|2424.85|2430.15|2422.85|13
1733251430000|2024-12-03 18:43:50|2431.15|2423.85|2430.65|2423.35|2431.15|2423.85|2430.65|2423.35|5
1733251440000|2024-12-03 18:44:00|2431.65|2424.35|2431.43|2424.13|2431.65|2424.35|2430.15|2422.85|10
1733251450000|2024-12-03 18:44:10|2431.15|2423.85|2430.65|2423.35|2432.49|2425.19|2430.15|2422.85|16
1733251460000|2024-12-03 18:44:20|2431.65|2424.35|2432.65|2425.35|2433.15|2425.85|2430.4|2423.1|20
1733251470000|2024-12-03 18:44:30|2433.05|2425.75|2430.5|2423.2|2433.15|2425.85|2430.5|2423.2|12
1733251480000|2024-12-03 18:44:40|2430.75|2423.45|2430.65|2423.35|2432.15|2424.85|2430.65|2423.35|12
1733251490000|2024-12-03 18:44:50|2431|2423.7|2430.65|2423.35|2432.65|2425.35|2430.65|2423.35|11
1733251500000|2024-12-03 18:45:00|2431.65|2424.35|2430.65|2423.35|2431.65|2424.35|2429.25|2421.95|8
1733251510000|2024-12-03 18:45:10|2429.65|2422.35|2430.15|2422.85|2430.65|2423.35|2429.15|2421.85|13
1733251520000|2024-12-03 18:45:20|2429.65|2422.35|2431.15|2423.85|2432.09|2424.79|2429.65|2422.35|11
1733251530000|2024-12-03 18:45:30|2430.65|2423.35|2429.15|2421.85|2431.65|2424.35|2429.15|2421.85|10
1733251540000|2024-12-03 18:45:40|2430.57|2423.27|2433.05|2425.75|2433.15|2425.85|2429.6|2422.3|19
1733251550000|2024-12-03 18:45:50|2432.15|2424.85|2435.63|2428.33|2435.63|2428.33|2432.15|2424.85|14
1733251560000|2024-12-03 18:46:00|2435.15|2427.85|2434.15|2426.85|2435.65|2428.35|2434.15|2426.85|9
1733251570000|2024-12-03 18:46:10|2433.65|2426.35|2432.58|2425.28|2434.15|2426.85|2432.15|2424.85|21
1733251580000|2024-12-03 18:46:20|2432.15|2424.85|2431.5|2424.2|2433.65|2426.35|2431.4|2424.1|22
1733251590000|2024-12-03 18:46:30|2431.45|2424.15|2433.65|2426.35|2433.65|2426.35|2431.4|2424.1|17
1733251600000|2024-12-03 18:46:40|2432.65|2425.35|2428.45|2421.15|2433.65|2426.35|2428.45|2421.15|20
1733251610000|2024-12-03 18:46:50|2428.95|2421.65|2427.15|2419.85|2428.95|2421.65|2427|2419.7|18
1733251620000|2024-12-03 18:47:00|2426.65|2419.35|2425.55|2418.25|2427.57|2420.27|2425.55|2418.25|23
1733251630000|2024-12-03 18:47:10|2426.15|2418.85|2423.65|2416.35|2426.15|2418.85|2423.45|2416.15|16
1733251640000|2024-12-03 18:47:20|2423.8|2416.5|2425.61|2418.31|2425.65|2418.35|2423.8|2416.5|10
1733251650000|2024-12-03 18:47:30|2425.59|2418.29|2425.55|2418.25|2426.55|2419.25|2425.4|2418.1|12
1733251660000|2024-12-03 18:47:40|2425.15|2417.85|2424.6|2417.3|2425.95|2418.65|2424.6|2417.3|11
1733251670000|2024-12-03 18:47:50|2424.55|2417.25|2428.35|2421.05|2428.35|2421.05|2424.55|2417.25|13
1733251680000|2024-12-03 18:48:00|2427.35|2420.05|2432.65|2425.35|2433.65|2426.35|2427.35|2420.05|23
1733251690000|2024-12-03 18:48:10|2432.15|2424.85|2432.65|2425.35|2433.65|2426.35|2431.65|2424.35|11
1733251700000|2024-12-03 18:48:20|2433.15|2425.85|2434.4|2427.1|2434.65|2427.35|2433.15|2425.85|21
1733251710000|2024-12-03 18:48:30|2433.4|2426.1|2434.65|2427.35|2434.65|2427.35|2432.75|2425.45|23
1733251720000|2024-12-03 18:48:40|2433.65|2426.35|2433.65|2426.35|2434.65|2427.35|2433.45|2426.15|10
1733251730000|2024-12-03 18:48:50|2434.65|2427.35|2433.65|2426.35|2434.65|2427.35|2433.65|2426.35|13
1733251740000|2024-12-03 18:49:00|2434.65|2427.35|2435.55|2428.25|2435.56|2428.26|2432.65|2425.35|22
1733251750000|2024-12-03 18:49:10|2435.6|2428.3|2438.65|2431.35|2440.65|2433.35|2435.4|2428.1|30
1733251760000|2024-12-03 18:49:20|2438.15|2430.85|2436.15|2428.85|2438.65|2431.35|2435.65|2428.35|15
1733251770000|2024-12-03 18:49:30|2435.65|2428.35|2435.49|2428.19|2436.49|2429.19|2432.5|2425.2|34
1733251780000|2024-12-03 18:49:40|2434.7|2427.4|2436.45|2429.15|2436.65|2429.35|2434.7|2427.4|31
1733251790000|2024-12-03 18:49:50|2436.1|2428.8|2434.53|2427.23|2436.1|2428.8|2432.7|2425.4|26
1733251800000|2024-12-03 18:50:00|2434.78|2427.48|2438.15|2430.85|2439|2431.7|2434.4|2427.1|31
1733251810000|2024-12-03 18:50:10|2437.95|2430.65|2442.6|2435.3|2442.99|2435.69|2437.75|2430.45|28
1733251820000|2024-12-03 18:50:20|2441.6|2434.3|2440.55|2433.25|2442.63|2435.33|2439.4|2432.1|22
1733251830000|2024-12-03 18:50:30|2439.55|2432.25|2437.5|2430.2|2439.55|2432.25|2436.6|2429.3|20
1733251840000|2024-12-03 18:50:40|2438|2430.7|2438.08|2430.78|2438.9|2431.6|2437.45|2430.15|28
1733251850000|2024-12-03 18:50:50|2438.1|2430.8|2437.7|2430.4|2438.3|2431|2437.55|2430.25|9
1733251860000|2024-12-03 18:51:00|2437.85|2430.55|2437.5|2430.2|2438.3|2431|2437.5|2430.2|21
1733251870000|2024-12-03 18:51:10|2437.6|2430.3|2441.53|2434.23|2441.53|2434.23|2437.5|2430.2|30
1733251880000|2024-12-03 18:51:20|2441.09|2433.79|2440.45|2433.15|2443.35|2436.05|2440.45|2433.15|27
1733251890000|2024-12-03 18:51:30|2439.45|2432.15|2438.05|2430.75|2439.95|2432.65|2437.5|2430.2|25
1733251900000|2024-12-03 18:51:40|2437.95|2430.65|2438.8|2431.5|2439.65|2432.35|2437.7|2430.4|27
1733251910000|2024-12-03 18:51:50|2438.75|2431.45|2438.6|2431.3|2439.77|2432.47|2438.5|2431.2|18
1733251920000|2024-12-03 18:52:00|2438.55|2431.25|2440.5|2433.2|2440.5|2433.2|2436.5|2429.2|24
1733251930000|2024-12-03 18:52:10|2440.36|2433.06|2439.15|2431.85|2441.2|2433.9|2438.75|2431.45|19
1733251940000|2024-12-03 18:52:20|2438.65|2431.35|2439.55|2432.25|2439.55|2432.25|2438.65|2431.35|15
1733251950000|2024-12-03 18:52:30|2438.55|2431.25|2438.2|2430.9|2439.55|2432.25|2436|2428.7|21
1733251960000|2024-12-03 18:52:40|2437.58|2430.28|2443.9|2436.6|2444.65|2437.35|2437.55|2430.25|35
1733251970000|2024-12-03 18:52:50|2443.95|2436.65|2444.1|2436.8|2445.15|2437.85|2442.75|2435.45|34
1733251980000|2024-12-03 18:53:00|2444.49|2437.19|2446.13|2438.83|2446.55|2439.25|2443.95|2436.65|32
1733251990000|2024-12-03 18:53:10|2446.15|2438.85|2446.7|2439.4|2448.15|2440.85|2445.85|2438.55|22
1733252000000|2024-12-03 18:53:20|2446.75|2439.45|2449.68|2442.38|2449.68|2442.38|2445.7|2438.4|30
1733252010000|2024-12-03 18:53:30|2449.73|2442.43|2449.8|2442.5|2450.78|2443.48|2449.26|2441.96|25
1733252020000|2024-12-03 18:53:40|2450.13|2442.83|2451.54|2444.24|2451.65|2444.35|2450.09|2442.79|27
1733252030000|2024-12-03 18:53:50|2451.13|2443.83|2452.15|2444.85|2452.65|2445.35|2450.75|2443.45|24
1733252040000|2024-12-03 18:54:00|2451.65|2444.35|2453.15|2445.85|2454.58|2447.28|2450.8|2443.5|31
1733252050000|2024-12-03 18:54:10|2452.65|2445.35|2453.65|2446.35|2454.65|2447.35|2452.45|2445.15|16
1733252060000|2024-12-03 18:54:20|2454.65|2447.35|2455.55|2448.25|2455.55|2448.25|2453.45|2446.15|23
1733252070000|2024-12-03 18:54:30|2455.57|2448.27|2452.55|2445.25|2455.57|2448.27|2452.55|2445.25|18
1733252080000|2024-12-03 18:54:40|2451.65|2444.35|2450.15|2442.85|2452.15|2444.85|2449.65|2442.35|19
1733252090000|2024-12-03 18:54:50|2450.65|2443.35|2453.35|2446.05|2454.35|2447.05|2450.4|2443.1|24
1733252100000|2024-12-03 18:55:00|2454.15|2446.85|2454.4|2447.1|2455.65|2448.35|2453.65|2446.35|24
1733252110000|2024-12-03 18:55:10|2454.45|2447.15|2455.65|2448.35|2456.65|2449.35|2454.45|2447.15|19
1733252120000|2024-12-03 18:55:20|2454.65|2447.35|2455.45|2448.15|2457.4|2450.1|2453.65|2446.35|23
1733252130000|2024-12-03 18:55:30|2455.5|2448.2|2454.51|2447.21|2456.91|2449.61|2453.65|2446.35|23
1733252140000|2024-12-03 18:55:40|2454.53|2447.23|2454.65|2447.35|2455.65|2448.35|2454.45|2447.15|16
1733252150000|2024-12-03 18:55:50|2454.45|2447.15|2455.55|2448.25|2456.15|2448.85|2454.45|2447.15|19
1733252160000|2024-12-03 18:56:00|2455.65|2448.35|2456.65|2449.35|2456.65|2449.35|2455.4|2448.1|17
1733252170000|2024-12-03 18:56:10|2456.15|2448.85|2450.65|2443.35|2456.49|2449.19|2450.65|2443.35|23
1733252180000|2024-12-03 18:56:20|2450.15|2442.85|2452.05|2444.75|2452.55|2445.25|2450.15|2442.85|25
1733252190000|2024-12-03 18:56:30|2452.07|2444.77|2454.65|2447.35|2454.65|2447.35|2451.4|2444.1|22
1733252200000|2024-12-03 18:56:40|2454.45|2447.15|2459.15|2451.85|2459.65|2452.35|2454.45|2447.15|23
1733252210000|2024-12-03 18:56:50|2456.65|2449.35|2457.15|2449.85|2458.15|2450.85|2456.65|2449.35|12
1733252220000|2024-12-03 18:57:00|2457.65|2450.35|2453.65|2446.35|2457.65|2450.35|2453.65|2446.35|13
1733252230000|2024-12-03 18:57:10|2452.65|2445.35|2453.65|2446.35|2454.15|2446.85|2452.65|2445.35|19
1733252240000|2024-12-03 18:57:20|2452.65|2445.35|2458.74|2451.44|2458.74|2451.44|2452.65|2445.35|25
1733252250000|2024-12-03 18:57:30|2458.88|2451.58|2459.15|2451.85|2459.65|2452.35|2458.65|2451.35|11
1733252260000|2024-12-03 18:57:40|2458.65|2451.35|2455.61|2448.31|2460.65|2453.35|2455.45|2448.15|29
1733252270000|2024-12-03 18:57:50|2455.65|2448.35|2455.79|2448.49|2455.89|2448.59|2453.65|2446.35|18
1733252280000|2024-12-03 18:58:00|2455.75|2448.45|2456.95|2449.65|2457.15|2449.85|2455.4|2448.1|27
1733252290000|2024-12-03 18:58:10|2456.81|2449.51|2457.4|2450.1|2458.65|2451.35|2455.7|2448.4|21
1733252300000|2024-12-03 18:58:20|2458.24|2450.94|2457.43|2450.13|2458.65|2451.35|2456.65|2449.35|12
1733252310000|2024-12-03 18:58:30|2458.43|2451.13|2455.65|2448.35|2458.65|2451.35|2455.65|2448.35|9
1733252320000|2024-12-03 18:58:40|2455.5|2448.2|2455.65|2448.35|2458.15|2450.85|2455.45|2448.15|13
1733252330000|2024-12-03 18:58:50|2456.85|2449.55|2454.59|2447.29|2457.15|2449.85|2453.65|2446.35|26
1733252340000|2024-12-03 18:59:00|2454.55|2447.25|2455.15|2447.85|2455.15|2447.85|2453.7|2446.4|5
1733252350000|2024-12-03 18:59:10|2454.65|2447.35|2452.6|2445.3|2454.65|2447.35|2452.6|2445.3|12
1733252360000|2024-12-03 18:59:20|2452.15|2444.85|2453.4|2446.1|2454.26|2446.96|2451.6|2444.3|14
1733252370000|2024-12-03 18:59:30|2453.45|2446.15|2454.3|2447|2454.55|2447.25|2452.65|2445.35|18
1733252380000|2024-12-03 18:59:40|2454.25|2446.95|2457.56|2450.26|2457.59|2450.29|2454|2446.7|30
1733252390000|2024-12-03 18:59:50|2457.15|2449.85|2456.4|2449.1|2457.29|2449.99|2455.15|2447.85|23
1733252400000|2024-12-03 19:00:00|2456.45|2449.15|2453.65|2446.35|2457.15|2449.85|2453.65|2446.35|18
1733252410000|2024-12-03 19:00:10|2453.55|2446.25|2452.65|2445.35|2454.16|2446.86|2451.15|2443.85|26
1733252420000|2024-12-03 19:00:20|2451.65|2444.35|2451.45|2444.15|2452.65|2445.35|2450.45|2443.15|23
1733252430000|2024-12-03 19:00:30|2451.55|2444.25|2450.15|2442.85|2452.49|2445.19|2449.15|2441.85|17
1733252440000|2024-12-03 19:00:40|2449.65|2442.35|2447.65|2440.35|2450.65|2443.35|2445.95|2438.65|24
1733252450000|2024-12-03 19:00:50|2446.65|2439.35|2445.65|2438.35|2447.65|2440.35|2445.65|2438.35|14
1733252460000|2024-12-03 19:01:00|2446.45|2439.15|2445.65|2438.35|2446.65|2439.35|2444.65|2437.35|20
1733252470000|2024-12-03 19:01:10|2445.55|2438.25|2445.45|2438.15|2446.65|2439.35|2445.1|2437.8|28
1733252480000|2024-12-03 19:01:20|2446.45|2439.15|2442.95|2435.65|2446.45|2439.15|2442.8|2435.5|21
1733252490000|2024-12-03 19:01:30|2443|2435.7|2441.95|2434.65|2444.16|2436.86|2441.95|2434.65|18
1733252500000|2024-12-03 19:01:40|2440.4|2433.1|2437.84|2430.54|2441.3|2434|2436.95|2429.65|30
1733252510000|2024-12-03 19:01:50|2437.94|2430.64|2438.2|2430.9|2438.8|2431.5|2436.5|2429.2|25
1733252520000|2024-12-03 19:02:00|2438.15|2430.85|2432.7|2425.4|2438.15|2430.85|2432.7|2425.4|30
1733252530000|2024-12-03 19:02:10|2432.2|2424.9|2428.45|2421.15|2433.55|2426.25|2428.45|2421.15|24
1733252540000|2024-12-03 19:02:20|2428.55|2421.25|2428.5|2421.2|2429.73|2422.43|2428.45|2421.15|27
1733252550000|2024-12-03 19:02:30|2428.6|2421.3|2429.05|2421.75|2429.95|2422.65|2428.4|2421.1|31
1733252560000|2024-12-03 19:02:40|2429.1|2421.8|2428.7|2421.4|2429.45|2422.15|2427.21|2419.91|15
1733252570000|2024-12-03 19:02:50|2428.55|2421.25|2426.5|2419.2|2429.45|2422.15|2426.45|2419.15|15
1733252580000|2024-12-03 19:03:00|2427.9|2420.6|2426.05|2418.75|2427.9|2420.6|2425|2417.7|15
1733252590000|2024-12-03 19:03:10|2425.8|2418.5|2423.85|2416.55|2425.8|2418.5|2423|2415.7|18
1733252600000|2024-12-03 19:03:20|2423.75|2416.45|2427.8|2420.5|2427.85|2420.55|2423.18|2415.88|33
1733252610000|2024-12-03 19:03:30|2428.13|2420.83|2427.91|2420.61|2428.7|2421.4|2426.45|2419.15|23
1733252620000|2024-12-03 19:03:40|2427.86|2420.56|2428.5|2421.2|2428.5|2421.2|2426.8|2419.5|18
1733252630000|2024-12-03 19:03:50|2428.45|2421.15|2427.67|2420.37|2428.45|2421.15|2426.65|2419.35|17
1733252640000|2024-12-03 19:04:00|2427.58|2420.28|2424.1|2416.8|2428.18|2420.88|2423.65|2416.35|22
1733252650000|2024-12-03 19:04:10|2424.51|2417.21|2424.58|2417.28|2425.6|2418.3|2423.75|2416.45|31
1733252660000|2024-12-03 19:04:20|2424.64|2417.34|2424.75|2417.45|2425.05|2417.75|2422.75|2415.45|29
1733252670000|2024-12-03 19:04:30|2424.9|2417.6|2422.8|2415.5|2424.9|2417.6|2422.7|2415.4|28
1733252680000|2024-12-03 19:04:40|2424.12|2416.82|2428.5|2421.2|2428.59|2421.29|2424.12|2416.82|33
1733252690000|2024-12-03 19:04:50|2427.78|2420.48|2427.15|2419.85|2427.78|2420.48|2425.75|2418.45|31
1733252700000|2024-12-03 19:05:00|2426.97|2419.67|2426.15|2418.85|2427.4|2420.1|2426.13|2418.83|29
1733252710000|2024-12-03 19:05:10|2426.65|2419.35|2424.45|2417.15|2428.04|2420.74|2423.45|2416.15|27
1733252720000|2024-12-03 19:05:20|2423.45|2416.15|2421.46|2414.16|2424|2416.7|2420.75|2413.45|22
1733252730000|2024-12-03 19:05:30|2421.49|2414.19|2421.55|2414.25|2422.6|2415.3|2420.75|2413.45|19
1733252740000|2024-12-03 19:05:40|2421.5|2414.2|2423.5|2416.2|2423.5|2416.2|2421.4|2414.1|15
1733252750000|2024-12-03 19:05:50|2423.41|2416.11|2424.13|2416.83|2424.6|2417.3|2423.09|2415.79|28
1733252760000|2024-12-03 19:06:00|2424.63|2417.33|2425.22|2417.92|2425.95|2418.65|2424|2416.7|21
1733252770000|2024-12-03 19:06:10|2424.4|2417.1|2425.15|2417.85|2425.51|2418.21|2423.9|2416.6|23
1733252780000|2024-12-03 19:06:20|2425.2|2417.9|2426.9|2419.6|2428.4|2421.1|2425.2|2417.9|34
1733252790000|2024-12-03 19:06:30|2426|2418.7|2425.64|2418.34|2426.7|2419.4|2425.45|2418.15|12
1733252800000|2024-12-03 19:06:40|2425.49|2418.19|2425.5|2418.2|2426.5|2419.2|2425.21|2417.91|15
1733252810000|2024-12-03 19:06:50|2425.45|2418.15|2425.9|2418.6|2426.5|2419.2|2424.7|2417.4|15
1733252820000|2024-12-03 19:07:00|2425.4|2418.1|2423.4|2416.1|2426.52|2419.22|2423.4|2416.1|18
1733252830000|2024-12-03 19:07:10|2423.65|2416.35|2423.45|2416.15|2424.45|2417.15|2422.8|2415.5|11
1733252840000|2024-12-03 19:07:20|2424.45|2417.15|2423.65|2416.35|2425.55|2418.25|2422.65|2415.35|21
1733252850000|2024-12-03 19:07:30|2423.15|2415.85|2423|2415.7|2423.15|2415.85|2420.55|2413.25|18
1733252860000|2024-12-03 19:07:40|2423.05|2415.75|2421.05|2413.75|2423.2|2415.9|2421.05|2413.75|18
1733252870000|2024-12-03 19:07:50|2420.5|2413.2|2422.4|2415.1|2423.25|2415.95|2420.5|2413.2|23
1733252880000|2024-12-03 19:08:00|2422.5|2415.2|2424.32|2417.02|2424.84|2417.54|2422.4|2415.1|15
1733252890000|2024-12-03 19:08:10|2424.26|2416.96|2424.18|2416.88|2426|2418.7|2424.15|2416.85|29
1733252900000|2024-12-03 19:08:20|2424.24|2416.94|2423.4|2416.1|2425.15|2417.85|2423.15|2415.85|22
1733252910000|2024-12-03 19:08:30|2423.5|2416.2|2422.65|2415.35|2424.55|2417.25|2422.65|2415.35|27
1733252920000|2024-12-03 19:08:40|2423.2|2415.9|2420.25|2412.95|2423.2|2415.9|2420.15|2412.85|19
1733252930000|2024-12-03 19:08:50|2420.63|2413.33|2419.21|2411.91|2420.65|2413.35|2418.9|2411.6|22
1733252940000|2024-12-03 19:09:00|2419.15|2411.85|2418.45|2411.15|2419.7|2412.4|2418.45|2411.15|13
1733252950000|2024-12-03 19:09:10|2418.5|2411.2|2418.7|2411.4|2419.7|2412.4|2418.45|2411.15|17
1733252960000|2024-12-03 19:09:20|2419.7|2412.4|2416.8|2409.5|2419.7|2412.4|2416.8|2409.5|11
1733252970000|2024-12-03 19:09:30|2416.65|2409.35|2415.1|2407.8|2417.55|2410.25|2414.95|2407.65|22
1733252980000|2024-12-03 19:09:40|2415.05|2407.75|2414.45|2407.15|2415.05|2407.75|2413.9|2406.6|20
1733252990000|2024-12-03 19:09:50|2414.95|2407.65|2413.2|2405.9|2414.95|2407.65|2413.2|2405.9|16
1733253000000|2024-12-03 19:10:00|2413.1|2405.8|2410.3|2403|2413.75|2406.45|2410.3|2403|25
1733253010000|2024-12-03 19:10:10|2410.42|2403.12|2409.69|2402.39|2410.84|2403.54|2407.48|2400.18|34
1733253020000|2024-12-03 19:10:20|2410.23|2402.93|2411.5|2404.2|2412.08|2404.78|2409.63|2402.33|36
1733253030000|2024-12-03 19:10:30|2410.45|2403.15|2411.85|2404.55|2412|2404.7|2409.75|2402.45|35
1733253040000|2024-12-03 19:10:40|2411.68|2404.38|2410.45|2403.15|2411.68|2404.38|2410.4|2403.1|16
1733253050000|2024-12-03 19:10:50|2410.5|2403.2|2413.45|2406.15|2414|2406.7|2410.45|2403.15|31
1733253060000|2024-12-03 19:11:00|2413.4|2406.1|2415.65|2408.35|2416.6|2409.3|2413.4|2406.1|30
1733253070000|2024-12-03 19:11:10|2415.8|2408.5|2414.55|2407.25|2417.55|2410.25|2413.3|2406|30
1733253080000|2024-12-03 19:11:20|2413.55|2406.25|2414.7|2407.4|2414.7|2407.4|2412.7|2405.4|29
1733253090000|2024-12-03 19:11:30|2413.85|2406.55|2416.7|2409.4|2416.95|2409.65|2413.85|2406.55|26
1733253100000|2024-12-03 19:11:40|2416.37|2409.07|2414.64|2407.34|2416.79|2409.49|2413.9|2406.6|33
1733253110000|2024-12-03 19:11:50|2414.6|2407.3|2416.84|2409.54|2416.84|2409.54|2414.55|2407.25|32
1733253120000|2024-12-03 19:12:00|2416.24|2408.94|2414.3|2407|2416.4|2409.1|2413.9|2406.6|36
1733253130000|2024-12-03 19:12:10|2414.83|2407.53|2417.7|2410.4|2418|2410.7|2414.23|2406.93|35
1733253140000|2024-12-03 19:12:20|2417.75|2410.45|2417.04|2409.74|2418.1|2410.8|2416.9|2409.6|32
1733253150000|2024-12-03 19:12:30|2416.94|2409.64|2413.9|2406.6|2417.2|2409.9|2413.75|2406.45|32
1733253160000|2024-12-03 19:12:40|2414|2406.7|2413.8|2406.5|2414.9|2407.6|2413.45|2406.15|29
1733253170000|2024-12-03 19:12:50|2413.85|2406.55|2411.65|2404.35|2414.05|2406.75|2411.15|2403.85|38
1733253180000|2024-12-03 19:13:00|2411.7|2404.4|2414.25|2406.95|2415.11|2407.81|2411.2|2403.9|38
1733253190000|2024-12-03 19:13:10|2413.21|2405.91|2411.9|2404.6|2414.51|2407.21|2411.15|2403.85|32
1733253200000|2024-12-03 19:13:20|2410.4|2403.1|2411.1|2403.8|2411.9|2404.6|2408.85|2401.55|36
1733253210000|2024-12-03 19:13:30|2411.15|2403.85|2411.63|2404.33|2411.9|2404.6|2410.1|2402.8|33
1733253220000|2024-12-03 19:13:40|2411.74|2404.44|2408.4|2401.1|2413.05|2405.75|2408.4|2401.1|33
1733253230000|2024-12-03 19:13:50|2408.55|2401.25|2408.65|2401.35|2409|2401.7|2407.55|2400.25|36
1733253240000|2024-12-03 19:14:00|2408.56|2401.26|2404.6|2397.3|2408.95|2401.65|2403.87|2396.57|35
1733253250000|2024-12-03 19:14:10|2404.36|2397.06|2402.07|2394.77|2404.7|2397.4|2400.55|2393.25|34
1733253260000|2024-12-03 19:14:20|2401.99|2394.69|2402.36|2395.06|2404.9|2397.6|2401.58|2394.28|36
1733253270000|2024-12-03 19:14:30|2402.1|2394.8|2404.05|2396.75|2404.05|2396.75|2402.1|2394.8|33
1733253280000|2024-12-03 19:14:40|2404|2396.7|2403.15|2395.85|2405.05|2397.75|2402.7|2395.4|36
1733253290000|2024-12-03 19:14:50|2403.25|2395.95|2403.85|2396.55|2404.52|2397.22|2403.25|2395.95|30
1733253300000|2024-12-03 19:15:00|2403.7|2396.4|2405.13|2397.83|2406.53|2399.23|2402.75|2395.45|37
1733253310000|2024-12-03 19:15:10|2405.55|2398.25|2402.55|2395.25|2405.55|2398.25|2402|2394.7|39
1733253320000|2024-12-03 19:15:20|2402.6|2395.3|2402.15|2394.85|2403.13|2395.83|2400.1|2392.8|36
1733253330000|2024-12-03 19:15:30|2402.2|2394.9|2400|2392.7|2402.24|2394.94|2398.7|2391.4|38
1733253340000|2024-12-03 19:15:40|2398.4|2391.1|2400.69|2393.39|2401.11|2393.81|2398.4|2391.1|33
1733253350000|2024-12-03 19:15:50|2400.73|2393.43|2400.63|2393.33|2400.73|2393.43|2399.32|2392.02|37
1733253360000|2024-12-03 19:16:00|2400.58|2393.28|2399.8|2392.5|2401.03|2393.73|2398.45|2391.15|36
1733253370000|2024-12-03 19:16:10|2398.05|2390.75|2396.65|2389.35|2399.5|2392.2|2396.65|2389.35|30
1733253380000|2024-12-03 19:16:20|2395.85|2388.55|2397.58|2390.28|2397.58|2390.28|2395.15|2387.85|32
1733253390000|2024-12-03 19:16:30|2397.46|2390.16|2398.01|2390.71|2398.01|2390.71|2395.25|2387.95|37
1733253400000|2024-12-03 19:16:40|2398.05|2390.75|2400.56|2393.26|2401.15|2393.85|2397.8|2390.5|32
1733253410000|2024-12-03 19:16:50|2400.53|2393.23|2398|2390.7|2400.53|2393.23|2397.5|2390.2|31
1733253420000|2024-12-03 19:17:00|2397.8|2390.5|2396.2|2388.9|2398.65|2391.35|2395.45|2388.15|33
1733253430000|2024-12-03 19:17:10|2396.1|2388.8|2393.85|2386.55|2397.15|2389.85|2393.8|2386.5|35
1733253440000|2024-12-03 19:17:20|2394.67|2387.37|2396.05|2388.75|2397.82|2390.52|2393.9|2386.6|36
1733253450000|2024-12-03 19:17:30|2395.86|2388.56|2395.64|2388.34|2396.9|2389.6|2394.75|2387.45|29
1733253460000|2024-12-03 19:17:40|2395.53|2388.23|2396.9|2389.6|2397.53|2390.23|2394.95|2387.65|40
1733253470000|2024-12-03 19:17:50|2396.65|2389.35|2396.09|2388.79|2397.8|2390.5|2395.35|2388.05|38
1733253480000|2024-12-03 19:18:00|2396|2388.7|2395.2|2387.9|2396.9|2389.6|2395|2387.7|38
1733253490000|2024-12-03 19:18:10|2395.1|2387.8|2395.75|2388.45|2396.59|2389.29|2394.55|2387.25|37
1733253500000|2024-12-03 19:18:20|2394.65|2387.35|2393.95|2386.65|2394.95|2387.65|2393.7|2386.4|27
1733253510000|2024-12-03 19:18:30|2393.8|2386.5|2399.99|2392.69|2400.07|2392.77|2393.7|2386.4|37
1733253520000|2024-12-03 19:18:40|2398.9|2391.6|2399.3|2392|2399.55|2392.25|2396.75|2389.45|37
1733253530000|2024-12-03 19:18:50|2399.27|2391.97|2398.8|2391.5|2402.38|2395.08|2398.8|2391.5|32
1733253540000|2024-12-03 19:19:00|2398.75|2391.45|2401.45|2394.15|2402.1|2394.8|2398.6|2391.3|34
1733253550000|2024-12-03 19:19:10|2400.45|2393.15|2398.75|2391.45|2401.95|2394.65|2398.7|2391.4|36
1733253560000|2024-12-03 19:19:20|2399.2|2391.9|2397.55|2390.25|2401|2393.7|2397.55|2390.25|37
1733253570000|2024-12-03 19:19:30|2397.75|2390.45|2396.45|2389.15|2399.9|2392.6|2395.7|2388.4|34
1733253580000|2024-12-03 19:19:40|2395.1|2387.8|2397.95|2390.65|2398.2|2390.9|2395.1|2387.8|34
1733253590000|2024-12-03 19:19:50|2398.15|2390.85|2397.15|2389.85|2399.65|2392.35|2396.65|2389.35|35
1733253600000|2024-12-03 19:20:00|2396.85|2389.55|2399|2391.7|2399|2391.7|2395.3|2388|37
1733253610000|2024-12-03 19:20:10|2398.71|2391.41|2400.21|2392.91|2400.65|2393.35|2398.71|2391.41|34
1733253620000|2024-12-03 19:20:20|2400.2|2392.9|2395.07|2387.77|2402.25|2394.95|2395.07|2387.77|28
1733253630000|2024-12-03 19:20:30|2395.09|2387.79|2393.23|2385.93|2396|2388.7|2393.1|2385.8|33
1733253640000|2024-12-03 19:20:40|2393.2|2385.9|2393.9|2386.6|2394.9|2387.6|2392.9|2385.6|21
1733253650000|2024-12-03 19:20:50|2392.4|2385.1|2390.8|2383.5|2394|2386.7|2390.13|2382.83|29
1733253660000|2024-12-03 19:21:00|2390.75|2383.45|2391.52|2384.22|2393.45|2386.15|2390.75|2383.45|36
1733253670000|2024-12-03 19:21:10|2391.42|2384.12|2392.9|2385.6|2393.15|2385.85|2390.7|2383.4|35
1733253680000|2024-12-03 19:21:20|2393.07|2385.77|2391.45|2384.15|2393.4|2386.1|2390.45|2383.15|23
1733253690000|2024-12-03 19:21:30|2390.45|2383.15|2391.75|2384.45|2392.85|2385.55|2388.83|2381.53|35
1733253700000|2024-12-03 19:21:40|2391.85|2384.55|2393.37|2386.07|2393.7|2386.4|2391.21|2383.91|24
1733253710000|2024-12-03 19:21:50|2393.22|2385.92|2394.65|2387.35|2394.65|2387.35|2392.9|2385.6|29
1733253720000|2024-12-03 19:22:00|2395.15|2387.85|2395.15|2387.85|2397.25|2389.95|2394.15|2386.85|35
1733253730000|2024-12-03 19:22:10|2395|2387.7|2394.7|2387.4|2395.8|2388.5|2393.4|2386.1|38
1733253740000|2024-12-03 19:22:20|2394.75|2387.45|2395.4|2388.1|2395.8|2388.5|2394.46|2387.16|32
1733253750000|2024-12-03 19:22:30|2394.4|2387.1|2392.65|2385.35|2395.2|2387.9|2392.42|2385.12|30
1733253760000|2024-12-03 19:22:40|2392.63|2385.33|2393.48|2386.18|2394.45|2387.15|2392.24|2384.94|34
1733253770000|2024-12-03 19:22:50|2393.45|2386.15|2393.85|2386.55|2394.45|2387.15|2392.6|2385.3|22
1733253780000|2024-12-03 19:23:00|2392.95|2385.65|2394.9|2387.6|2394.95|2387.65|2391.8|2384.5|37
1733253790000|2024-12-03 19:23:10|2394.95|2387.65|2391.65|2384.35|2394.95|2387.65|2390.35|2383.05|35
1733253800000|2024-12-03 19:23:20|2391|2383.7|2394.53|2387.23|2394.53|2387.23|2391|2383.7|36
1733253810000|2024-12-03 19:23:30|2394.6|2387.3|2392.49|2385.19|2394.97|2387.67|2392.25|2384.95|35
1733253820000|2024-12-03 19:23:40|2393.4|2386.1|2395.05|2387.75|2396.53|2389.23|2392.75|2385.45|34
1733253830000|2024-12-03 19:23:50|2395.1|2387.8|2396.64|2389.34|2396.64|2389.34|2394.95|2387.65|31
1733253840000|2024-12-03 19:24:00|2396.52|2389.22|2398.25|2390.95|2398.75|2391.45|2395.79|2388.49|35
1733253850000|2024-12-03 19:24:10|2397.7|2390.4|2397.56|2390.26|2398.2|2390.9|2396.45|2389.15|20
1733253860000|2024-12-03 19:24:20|2397.7|2390.4|2399.93|2392.63|2400.1|2392.8|2397.07|2389.77|25
1733253870000|2024-12-03 19:24:30|2399.82|2392.52|2402.17|2394.87|2402.65|2395.35|2399.27|2391.97|26
1733253880000|2024-12-03 19:24:40|2402.18|2394.88|2400.95|2393.65|2403.05|2395.75|2400.15|2392.85|27
1733253890000|2024-12-03 19:24:50|2400.85|2393.55|2399.71|2392.41|2400.85|2393.55|2398|2390.7|23
1733253900000|2024-12-03 19:25:00|2400|2392.7|2402.65|2395.35|2403.2|2395.9|2399.1|2391.8|33
1733253910000|2024-12-03 19:25:10|2403.05|2395.75|2400.9|2393.6|2403.05|2395.75|2400.9|2393.6|25
1733253920000|2024-12-03 19:25:20|2401.2|2393.9|2400.3|2393|2402.88|2395.58|2398.95|2391.65|37
1733253930000|2024-12-03 19:25:30|2400.62|2393.32|2399.3|2392|2400.65|2393.35|2398.7|2391.4|34
1733253940000|2024-12-03 19:25:40|2399.8|2392.5|2398.46|2391.16|2400.85|2393.55|2397.9|2390.6|37
1733253950000|2024-12-03 19:25:50|2398.02|2390.72|2396.11|2388.81|2398.5|2391.2|2395.7|2388.4|35
1733253960000|2024-12-03 19:26:00|2396.52|2389.22|2398.22|2390.92|2398.55|2391.25|2396.03|2388.73|37
1733253970000|2024-12-03 19:26:10|2397.53|2390.23|2398.3|2391|2398.8|2391.5|2397.28|2389.98|37
1733253980000|2024-12-03 19:26:20|2398.8|2391.5|2394.45|2387.15|2398.8|2391.5|2393.95|2386.65|35
1733253990000|2024-12-03 19:26:30|2394.95|2387.65|2397.1|2389.8|2397.55|2390.25|2393.9|2386.6|38
1733254000000|2024-12-03 19:26:40|2396.95|2389.65|2400.4|2393.1|2400.45|2393.15|2396.35|2389.05|32
1733254010000|2024-12-03 19:26:50|2399.9|2392.6|2398.45|2391.15|2400.4|2393.1|2397.05|2389.75|37
1733254020000|2024-12-03 19:27:00|2398.85|2391.55|2399.98|2392.68|2401.45|2394.15|2398.45|2391.15|31
1733254030000|2024-12-03 19:27:10|2400.9|2393.6|2397|2389.7|2402.3|2395|2394.97|2387.67|34
1733254040000|2024-12-03 19:27:20|2397.3|2390|2396.15|2388.85|2397.6|2390.3|2395.9|2388.6|32
1733254050000|2024-12-03 19:27:30|2396.1|2388.8|2398.1|2390.8|2399.6|2392.3|2395.9|2388.6|38
1733254060000|2024-12-03 19:27:40|2398.05|2390.75|2399.95|2392.65|2400.65|2393.35|2397.8|2390.5|33
1733254070000|2024-12-03 19:27:50|2400.55|2393.25|2404.1|2396.8|2404.1|2396.8|2399.87|2392.57|29
1733254080000|2024-12-03 19:28:00|2403.2|2395.9|2402.46|2395.16|2405.05|2397.75|2402|2394.7|35
1733254090000|2024-12-03 19:28:10|2401.2|2393.9|2402.5|2395.2|2403.2|2395.9|2401|2393.7|32
1733254100000|2024-12-03 19:28:20|2402.45|2395.15|2401.1|2393.8|2402.45|2395.15|2400.65|2393.35|35
1733254110000|2024-12-03 19:28:30|2401.2|2393.9|2401|2393.7|2401.78|2394.48|2400.4|2393.1|35
1733254120000|2024-12-03 19:28:40|2401.5|2394.2|2402.54|2395.24|2402.6|2395.3|2400.5|2393.2|35
1733254130000|2024-12-03 19:28:50|2402.65|2395.35|2403|2395.7|2404.9|2397.6|2402.59|2395.29|39
1733254140000|2024-12-03 19:29:00|2402.9|2395.6|2404.34|2397.04|2404.95|2397.65|2402.85|2395.55|34
1733254150000|2024-12-03 19:29:10|2404.27|2396.97|2405.95|2398.65|2406.63|2399.33|2404.24|2396.94|38
1733254160000|2024-12-03 19:29:20|2406.2|2398.9|2409.35|2402.05|2409.9|2402.6|2405.9|2398.6|29
1733254170000|2024-12-03 19:29:30|2409.1|2401.8|2410.65|2403.35|2411.5|2404.2|2407.45|2400.15|35
1733254180000|2024-12-03 19:29:40|2411.33|2404.03|2411.46|2404.16|2411.8|2404.5|2410.55|2403.25|38
1733254190000|2024-12-03 19:29:50|2411.03|2403.73|2411.5|2404.2|2411.75|2404.45|2410.4|2403.1|27
1733254200000|2024-12-03 19:30:00|2411.09|2403.79|2411.64|2404.34|2411.7|2404.4|2409.55|2402.25|39
1733254210000|2024-12-03 19:30:10|2411.74|2404.44|2411.52|2404.22|2411.79|2404.49|2409.32|2402.02|36
1733254220000|2024-12-03 19:30:20|2411.51|2404.21|2413.95|2406.65|2414.9|2407.6|2411.24|2403.94|32
1733254230000|2024-12-03 19:30:30|2413.8|2406.5|2414.75|2407.45|2415.05|2407.75|2413.3|2406|36
1733254240000|2024-12-03 19:30:40|2414.6|2407.3|2417.9|2410.6|2417.9|2410.6|2414.55|2407.25|34
1733254250000|2024-12-03 19:30:50|2417.4|2410.1|2418.75|2411.45|2418.75|2411.45|2417|2409.7|31
1733254260000|2024-12-03 19:31:00|2418.8|2411.5|2417.9|2410.6|2419.65|2412.35|2416.85|2409.55|35
1733254270000|2024-12-03 19:31:10|2417.4|2410.1|2413.8|2406.5|2418.06|2410.76|2413.29|2405.99|33
1733254280000|2024-12-03 19:31:20|2413|2405.7|2412.51|2405.21|2414.9|2407.6|2411.8|2404.5|39
1733254290000|2024-12-03 19:31:30|2412.14|2404.84|2410.9|2403.6|2412.65|2405.35|2410.75|2403.45|24
1733254300000|2024-12-03 19:31:40|2410.15|2402.85|2405.1|2397.8|2410.15|2402.85|2404.75|2397.45|29
1733254310000|2024-12-03 19:31:50|2404.75|2397.45|2403.37|2396.07|2404.75|2397.45|2400.45|2393.15|35
1733254320000|2024-12-03 19:32:00|2403.69|2396.39|2404.95|2397.65|2406|2398.7|2403|2395.7|38
1733254330000|2024-12-03 19:32:10|2404.9|2397.6|2404.02|2396.72|2406.15|2398.85|2403.2|2395.9|39
1733254340000|2024-12-03 19:32:20|2404.07|2396.77|2400.62|2393.32|2404.08|2396.78|2400|2392.7|38
1733254350000|2024-12-03 19:32:30|2400.67|2393.37|2395.65|2388.35|2400.67|2393.37|2395.65|2388.35|27
1733254360000|2024-12-03 19:32:40|2395.85|2388.55|2393.35|2386.05|2396.43|2389.13|2392.9|2385.6|37
1733254370000|2024-12-03 19:32:50|2393.2|2385.9|2396.35|2389.05|2396.66|2389.36|2392.75|2385.45|35
1733254380000|2024-12-03 19:33:00|2396.95|2389.65|2395.45|2388.15|2396.95|2389.65|2394.55|2387.25|37
1733254390000|2024-12-03 19:33:10|2395.5|2388.2|2392.45|2385.15|2395.55|2388.25|2392.32|2385.02|34
1733254400000|2024-12-03 19:33:20|2392.5|2385.2|2393.25|2385.95|2394.4|2387.1|2392.45|2385.15|35
1733254410000|2024-12-03 19:33:30|2394.25|2386.95|2395.93|2388.63|2396.1|2388.8|2393|2385.7|39
1733254420000|2024-12-03 19:33:40|2395.6|2388.3|2397.57|2390.27|2397.65|2390.35|2394.58|2387.28|36
1733254430000|2024-12-03 19:33:50|2397.63|2390.33|2400.25|2392.95|2400.95|2393.65|2396.7|2389.4|33
1733254440000|2024-12-03 19:34:00|2400.2|2392.9|2401.35|2394.05|2402.65|2395.35|2397.75|2390.45|37
1733254450000|2024-12-03 19:34:10|2401.45|2394.15|2401.48|2394.18|2403.3|2396|2400.75|2393.45|37
1733254460000|2024-12-03 19:34:20|2401.59|2394.29|2402.4|2395.1|2403.4|2396.1|2401.1|2393.8|32
1733254470000|2024-12-03 19:34:30|2402.45|2395.15|2403.4|2396.1|2405.4|2398.1|2402|2394.7|37
1733254480000|2024-12-03 19:34:40|2402.25|2394.95|2402.66|2395.36|2403.64|2396.34|2400.15|2392.85|33
1733254490000|2024-12-03 19:34:50|2403|2395.7|2401.05|2393.75|2403.45|2396.15|2400.4|2393.1|32
1733254500000|2024-12-03 19:35:00|2401.4|2394.1|2404.6|2397.3|2405.55|2398.25|2401|2393.7|36
1733254510000|2024-12-03 19:35:10|2404.54|2397.24|2402.53|2395.23|2404.69|2397.39|2401.92|2394.62|35
1733254520000|2024-12-03 19:35:20|2402.5|2395.2|2401.37|2394.07|2402.5|2395.2|2400.36|2393.06|39
1733254530000|2024-12-03 19:35:30|2401.3|2394|2401.4|2394.1|2402.11|2394.81|2399.8|2392.5|36
1733254540000|2024-12-03 19:35:40|2400.98|2393.68|2402.5|2395.2|2402.65|2395.35|2400.52|2393.22|38
1733254550000|2024-12-03 19:35:50|2401.7|2394.4|2400.7|2393.4|2402.66|2395.36|2400.7|2393.4|32
1733254560000|2024-12-03 19:36:00|2401.5|2394.2|2401.05|2393.75|2402.38|2395.08|2400.7|2393.4|34
1733254570000|2024-12-03 19:36:10|2401.3|2394|2400.45|2393.15|2401.35|2394.05|2399.6|2392.3|33
1733254580000|2024-12-03 19:36:20|2400.6|2393.3|2401.5|2394.2|2402.24|2394.94|2399.7|2392.4|38
1733254590000|2024-12-03 19:36:30|2401.36|2394.06|2404.48|2397.18|2404.48|2397.18|2400.6|2393.3|35
1733254600000|2024-12-03 19:36:40|2404.09|2396.79|2406.65|2399.35|2406.65|2399.35|2404.09|2396.79|28
1733254610000|2024-12-03 19:36:50|2406.47|2399.17|2406.92|2399.62|2407.6|2400.3|2404.95|2397.65|28
1733254620000|2024-12-03 19:37:00|2407.33|2400.03|2409.2|2401.9|2410.4|2403.1|2406.93|2399.63|38
1733254630000|2024-12-03 19:37:10|2409.1|2401.8|2408.45|2401.15|2409.11|2401.81|2407.2|2399.9|35
1733254640000|2024-12-03 19:37:20|2409.5|2402.2|2408.35|2401.05|2409.59|2402.29|2407.4|2400.1|32
1733254650000|2024-12-03 19:37:30|2408.2|2400.9|2409.3|2402|2412|2404.7|2408.1|2400.8|32
1733254660000|2024-12-03 19:37:40|2409.15|2401.85|2408.95|2401.65|2411.05|2403.75|2408.75|2401.45|31
1733254670000|2024-12-03 19:37:50|2410|2402.7|2409.55|2402.25|2410.69|2403.39|2408.65|2401.35|35
1733254680000|2024-12-03 19:38:00|2409.85|2402.55|2412.4|2405.1|2413|2405.7|2409.58|2402.28|36
1733254690000|2024-12-03 19:38:10|2412.35|2405.05|2410.77|2403.47|2412.35|2405.05|2409.7|2402.4|35
1733254700000|2024-12-03 19:38:20|2410.9|2403.6|2410.6|2403.3|2411.6|2404.3|2409.23|2401.93|33
1733254710000|2024-12-03 19:38:30|2410.69|2403.39|2410.88|2403.58|2411.53|2404.23|2409.6|2402.3|33
1733254720000|2024-12-03 19:38:40|2411.46|2404.16|2412.05|2404.75|2412.5|2405.2|2409.75|2402.45|34
1733254730000|2024-12-03 19:38:50|2410.75|2403.45|2412.75|2405.45|2412.75|2405.45|2410.7|2403.4|28
1733254740000|2024-12-03 19:39:00|2412.63|2405.33|2413.45|2406.15|2413.84|2406.54|2412.63|2405.33|25
1733254750000|2024-12-03 19:39:10|2413.5|2406.2|2410.1|2402.8|2413.5|2406.2|2409.5|2402.2|26
1733254760000|2024-12-03 19:39:20|2408.8|2401.5|2408|2400.7|2410.15|2402.85|2407.75|2400.45|36
1733254770000|2024-12-03 19:39:30|2408.79|2401.49|2409.79|2402.49|2411.4|2404.1|2408.7|2401.4|37
1733254780000|2024-12-03 19:39:40|2409.4|2402.1|2412.9|2405.6|2413.8|2406.5|2409.4|2402.1|35
1733254790000|2024-12-03 19:39:50|2413.65|2406.35|2413.55|2406.25|2414.1|2406.8|2412.2|2404.9|33
1733254800000|2024-12-03 19:40:00|2412.8|2405.5|2413.21|2405.91|2413.65|2406.35|2412.35|2405.05|30
1733254810000|2024-12-03 19:40:10|2412.7|2405.4|2415.6|2408.3|2415.6|2408.3|2412.7|2405.4|33
1733254820000|2024-12-03 19:40:20|2415.65|2408.35|2413.75|2406.45|2416.95|2409.65|2413.55|2406.25|22
1733254830000|2024-12-03 19:40:30|2414.15|2406.85|2413.55|2406.25|2415.27|2407.97|2413.2|2405.9|27
1733254840000|2024-12-03 19:40:40|2413|2405.7|2414.87|2407.57|2414.87|2407.57|2412.8|2405.5|35
1733254850000|2024-12-03 19:40:50|2414.82|2407.52|2414.23|2406.93|2415.5|2408.2|2413.95|2406.65|30
1733254860000|2024-12-03 19:41:00|2414.28|2406.98|2416.35|2409.05|2416.78|2409.48|2413.53|2406.23|35
1733254870000|2024-12-03 19:41:10|2416.4|2409.1|2415.56|2408.26|2417.1|2409.8|2414.9|2407.6|26
1733254880000|2024-12-03 19:41:20|2415.1|2407.8|2418.63|2411.33|2419.5|2412.2|2415.1|2407.8|31
1733254890000|2024-12-03 19:41:30|2418.55|2411.25|2417.65|2410.35|2418.9|2411.6|2417.65|2410.35|28
1733254900000|2024-12-03 19:41:40|2417.85|2410.55|2419.65|2412.35|2420.13|2412.83|2417.65|2410.35|26
1733254910000|2024-12-03 19:41:50|2419.7|2412.4|2421.15|2413.85|2421.45|2414.15|2419.5|2412.2|22
1733254920000|2024-12-03 19:42:00|2419.8|2412.5|2421.07|2413.77|2421.07|2413.77|2419.5|2412.2|24
1733254930000|2024-12-03 19:42:10|2420.91|2413.61|2423.45|2416.15|2423.83|2416.53|2420.91|2413.61|23
1733254940000|2024-12-03 19:42:20|2423.5|2416.2|2422.75|2415.45|2424.2|2416.9|2422.65|2415.35|21
1733254950000|2024-12-03 19:42:30|2422.65|2415.35|2423.15|2415.85|2424.5|2417.2|2422.65|2415.35|13
1733254960000|2024-12-03 19:42:40|2424.3|2417|2423.6|2416.3|2424.78|2417.48|2422.85|2415.55|21
1733254970000|2024-12-03 19:42:50|2423.65|2416.35|2423.6|2416.3|2423.73|2416.43|2422.6|2415.3|16
1733254980000|2024-12-03 19:43:00|2423.65|2416.35|2422.3|2415|2423.65|2416.35|2421.85|2414.55|31
1733254990000|2024-12-03 19:43:10|2423.05|2415.75|2422.9|2415.6|2423.5|2416.2|2421.18|2413.88|28
1733255000000|2024-12-03 19:43:20|2421.2|2413.9|2423.05|2415.75|2424.15|2416.85|2421.2|2413.9|31
1733255010000|2024-12-03 19:43:30|2423.55|2416.25|2422.15|2414.85|2423.65|2416.35|2422.15|2414.85|12
1733255020000|2024-12-03 19:43:40|2421.5|2414.2|2422.95|2415.65|2423.15|2415.85|2421.5|2414.2|15
1733255030000|2024-12-03 19:43:50|2423.15|2415.85|2423.32|2416.02|2423.32|2416.02|2420.8|2413.5|24
1733255040000|2024-12-03 19:44:00|2423.37|2416.07|2423.65|2416.35|2423.76|2416.46|2422.5|2415.2|23
1733255050000|2024-12-03 19:44:10|2423.2|2415.9|2423.75|2416.45|2424.15|2416.85|2422.75|2415.45|26
1733255060000|2024-12-03 19:44:20|2423.95|2416.65|2424.65|2417.35|2425.3|2418|2423.65|2416.35|32
1733255070000|2024-12-03 19:44:30|2423.9|2416.6|2423.27|2415.97|2424.5|2417.2|2423.2|2415.9|15
1733255080000|2024-12-03 19:44:40|2423.65|2416.35|2425.31|2418.01|2426.35|2419.05|2423.45|2416.15|21
1733255090000|2024-12-03 19:44:50|2425.28|2417.98|2424.2|2416.9|2425.45|2418.15|2424.18|2416.88|32
1733255100000|2024-12-03 19:45:00|2424.18|2416.88|2424.5|2417.2|2425.2|2417.9|2423.7|2416.4|20
1733255110000|2024-12-03 19:45:10|2425.5|2418.2|2426.45|2419.15|2427.65|2420.35|2425.4|2418.1|25
1733255120000|2024-12-03 19:45:20|2427.65|2420.35|2426.5|2419.2|2427.65|2420.35|2426.45|2419.15|14
1733255130000|2024-12-03 19:45:30|2426.45|2419.15|2427.45|2420.15|2428.61|2421.31|2426.45|2419.15|17
1733255140000|2024-12-03 19:45:40|2427.2|2419.9|2425.65|2418.35|2427.83|2420.53|2425.65|2418.35|12
1733255150000|2024-12-03 19:45:50|2426.15|2418.85|2428.26|2420.96|2428.85|2421.55|2425.63|2418.33|25
1733255160000|2024-12-03 19:46:00|2429.35|2422.05|2431.55|2424.25|2432.99|2425.69|2429.28|2421.98|26
1733255170000|2024-12-03 19:46:10|2431.45|2424.15|2434.35|2427.05|2434.35|2427.05|2431.45|2424.15|29
1733255180000|2024-12-03 19:46:20|2433.26|2425.96|2431.65|2424.35|2434.45|2427.15|2431.6|2424.3|27
1733255190000|2024-12-03 19:46:30|2431.95|2424.65|2434.25|2426.95|2435.5|2428.2|2431.78|2424.48|28
1733255200000|2024-12-03 19:46:40|2434.23|2426.93|2434.26|2426.96|2435.35|2428.05|2433.55|2426.25|25
1733255210000|2024-12-03 19:46:50|2434.25|2426.95|2434.21|2426.91|2435.45|2428.15|2434.11|2426.81|31
1733255220000|2024-12-03 19:47:00|2434.24|2426.94|2433.65|2426.35|2434.95|2427.65|2433.2|2425.9|32
1733255230000|2024-12-03 19:47:10|2434.45|2427.15|2433.65|2426.35|2435.55|2428.25|2433.65|2426.35|12
1733255240000|2024-12-03 19:47:20|2434.52|2427.22|2435.54|2428.24|2436.4|2429.1|2434.23|2426.93|16
1733255250000|2024-12-03 19:47:30|2435.35|2428.05|2438.35|2431.05|2439.5|2432.2|2435.35|2428.05|25
1733255260000|2024-12-03 19:47:40|2438.37|2431.07|2437.5|2430.2|2439.5|2432.2|2437.5|2430.2|23
1733255270000|2024-12-03 19:47:50|2437.6|2430.3|2437.1|2429.8|2437.6|2430.3|2436.85|2429.55|6
1733255280000|2024-12-03 19:48:00|2437.13|2429.83|2437.65|2430.35|2438.13|2430.83|2436.6|2429.3|24
1733255290000|2024-12-03 19:48:10|2436.78|2429.48|2432.85|2425.55|2437.15|2429.85|2432.85|2425.55|17
1733255300000|2024-12-03 19:48:20|2433.11|2425.81|2429.24|2421.94|2434.15|2426.85|2429.24|2421.94|27
1733255310000|2024-12-03 19:48:30|2430.5|2423.2|2431.45|2424.15|2432.65|2425.35|2430.35|2423.05|30
1733255320000|2024-12-03 19:48:40|2432.65|2425.35|2434.5|2427.2|2434.63|2427.33|2431.55|2424.25|26
1733255330000|2024-12-03 19:48:50|2434.45|2427.15|2431.85|2424.55|2434.65|2427.35|2431.7|2424.4|21
1733255340000|2024-12-03 19:49:00|2431.75|2424.45|2437.75|2430.45|2437.75|2430.45|2431.7|2424.4|31
1733255350000|2024-12-03 19:49:10|2437.24|2429.94|2437.45|2430.15|2438.65|2431.35|2435.7|2428.4|23
1733255360000|2024-12-03 19:49:20|2437.4|2430.1|2439.3|2432|2439.95|2432.65|2437.4|2430.1|20
1733255370000|2024-12-03 19:49:30|2440.3|2433|2438.45|2431.15|2440.3|2433|2437.8|2430.5|16
1733255380000|2024-12-03 19:49:40|2438.5|2431.2|2437.84|2430.54|2439.75|2432.45|2437.15|2429.85|16
1733255390000|2024-12-03 19:49:50|2437|2429.7|2437.6|2430.3|2438.65|2431.35|2436.7|2429.4|30
1733255400000|2024-12-03 19:50:00|2438.5|2431.2|2436.6|2429.3|2438.5|2431.2|2435.9|2428.6|20
1733255410000|2024-12-03 19:50:10|2436.65|2429.35|2438.45|2431.15|2439.61|2432.31|2436.5|2429.2|27
1733255420000|2024-12-03 19:50:20|2438.4|2431.1|2440.95|2433.65|2441.14|2433.84|2438.35|2431.05|26
1733255430000|2024-12-03 19:50:30|2440.8|2433.5|2441.07|2433.77|2442.55|2435.25|2440.6|2433.3|25
1733255440000|2024-12-03 19:50:40|2440.65|2433.35|2441.45|2434.15|2442.77|2435.47|2440.6|2433.3|30
1733255450000|2024-12-03 19:50:50|2441.1|2433.8|2441.5|2434.2|2441.93|2434.63|2440.7|2433.4|29
1733255460000|2024-12-03 19:51:00|2441.4|2434.1|2440.95|2433.65|2441.5|2434.2|2440.1|2432.8|31
1733255470000|2024-12-03 19:51:10|2440.9|2433.6|2442.55|2435.25|2444.5|2437.2|2440.65|2433.35|28
1733255480000|2024-12-03 19:51:20|2442.45|2435.15|2444.3|2437|2444.3|2437|2442.45|2435.15|24
1733255490000|2024-12-03 19:51:30|2444.25|2436.95|2445.71|2438.41|2446.5|2439.2|2444.15|2436.85|35
1733255500000|2024-12-03 19:51:40|2445.31|2438.01|2445.86|2438.56|2446.8|2439.5|2444.75|2437.45|36
1733255510000|2024-12-03 19:51:50|2445.65|2438.35|2445.1|2437.8|2447.15|2439.85|2444.8|2437.5|32
1733255520000|2024-12-03 19:52:00|2445.05|2437.75|2445.5|2438.2|2447.45|2440.15|2445.05|2437.75|21
1733255530000|2024-12-03 19:52:10|2445.75|2438.45|2444.95|2437.65|2446.5|2439.2|2444.85|2437.55|38
1733255540000|2024-12-03 19:52:20|2445.3|2438|2444.62|2437.32|2446.93|2439.63|2443.7|2436.4|37
1733255550000|2024-12-03 19:52:30|2444.1|2436.8|2444.27|2436.97|2445.36|2438.06|2444.1|2436.8|36
1733255560000|2024-12-03 19:52:40|2444.25|2436.95|2442.58|2435.28|2444.65|2437.35|2442.46|2435.16|36
1733255570000|2024-12-03 19:52:50|2442.05|2434.75|2444|2436.7|2444.25|2436.95|2442.05|2434.75|35
1733255580000|2024-12-03 19:53:00|2443.82|2436.52|2444.56|2437.26|2445.45|2438.15|2443.5|2436.2|38
1733255590000|2024-12-03 19:53:10|2443.85|2436.55|2444.95|2437.65|2444.95|2437.65|2443.65|2436.35|31
1733255600000|2024-12-03 19:53:20|2445.08|2437.78|2443.8|2436.5|2445.62|2438.32|2443.5|2436.2|24
1733255610000|2024-12-03 19:53:30|2444|2436.7|2443.7|2436.4|2444.3|2437|2442.65|2435.35|30
1733255620000|2024-12-03 19:53:40|2443.6|2436.3|2443.93|2436.63|2446.13|2438.83|2443.6|2436.3|34
1733255630000|2024-12-03 19:53:50|2443.95|2436.65|2444|2436.7|2444.54|2437.24|2443.2|2435.9|31
1733255640000|2024-12-03 19:54:00|2444.01|2436.71|2443.13|2435.83|2444.01|2436.71|2442.05|2434.75|37
1733255650000|2024-12-03 19:54:10|2443.15|2435.85|2447.55|2440.25|2447.95|2440.65|2441.9|2434.6|40
1733255660000|2024-12-03 19:54:20|2447.45|2440.15|2447.45|2440.15|2448.5|2441.2|2447.3|2440|21
1733255670000|2024-12-03 19:54:30|2447.4|2440.1|2449.35|2442.05|2449.85|2442.55|2447.4|2440.1|25
1733255680000|2024-12-03 19:54:40|2450.35|2443.05|2448.55|2441.25|2450.35|2443.05|2447.8|2440.5|31
1733255690000|2024-12-03 19:54:50|2448|2440.7|2449.41|2442.11|2449.41|2442.11|2447.78|2440.48|23
1733255700000|2024-12-03 19:55:00|2449.38|2442.08|2448.25|2440.95|2450.5|2443.2|2448.25|2440.95|33
1733255710000|2024-12-03 19:55:10|2449.3|2442|2449.45|2442.15|2449.65|2442.35|2445.75|2438.45|34
1733255720000|2024-12-03 19:55:20|2449.4|2442.1|2446.7|2439.4|2449.4|2442.1|2446.15|2438.85|18
1733255730000|2024-12-03 19:55:30|2446.64|2439.34|2445.55|2438.25|2446.75|2439.45|2445.4|2438.1|27
1733255740000|2024-12-03 19:55:40|2445.65|2438.35|2444.15|2436.85|2445.95|2438.65|2444.15|2436.85|16
1733255750000|2024-12-03 19:55:50|2443.65|2436.35|2439.7|2432.4|2443.65|2436.35|2439.6|2432.3|24
1733255760000|2024-12-03 19:56:00|2439.65|2432.35|2441.18|2433.88|2442.68|2435.38|2439.6|2432.3|28
1733255770000|2024-12-03 19:56:10|2441.68|2434.38|2445|2437.7|2445|2437.7|2440.5|2433.2|21
1733255780000|2024-12-03 19:56:20|2444.95|2437.65|2442|2434.7|2446.9|2439.6|2442|2434.7|27
1733255790000|2024-12-03 19:56:30|2441.5|2434.2|2438.45|2431.15|2441.5|2434.2|2438.45|2431.15|16
1733255800000|2024-12-03 19:56:40|2438.55|2431.25|2442.18|2434.88|2442.55|2435.25|2438.5|2431.2|36
1733255810000|2024-12-03 19:56:50|2442.1|2434.8|2441|2433.7|2442.75|2435.45|2440|2432.7|21
1733255820000|2024-12-03 19:57:00|2441.05|2433.75|2441.23|2433.93|2441.78|2434.48|2440.4|2433.1|35
1733255830000|2024-12-03 19:57:10|2441.73|2434.43|2439.05|2431.75|2441.9|2434.6|2439.05|2431.75|29
1733255840000|2024-12-03 19:57:20|2438.95|2431.65|2438.45|2431.15|2440.59|2433.29|2437.85|2430.55|33
1733255850000|2024-12-03 19:57:30|2438.95|2431.65|2445.35|2438.05|2446.4|2439.1|2438.7|2431.4|34
1733255860000|2024-12-03 19:57:40|2445.05|2437.75|2444.85|2437.55|2447.15|2439.85|2444.4|2437.1|20
1733255870000|2024-12-03 19:57:50|2444.35|2437.05|2445.65|2438.35|2445.65|2438.35|2444.35|2437.05|9
1733255880000|2024-12-03 19:58:00|2444.65|2437.35|2443.65|2436.35|2446.25|2438.95|2442.65|2435.35|17
1733255890000|2024-12-03 19:58:10|2443|2435.7|2438.85|2431.55|2443|2435.7|2438.85|2431.55|32
1733255900000|2024-12-03 19:58:20|2438.7|2431.4|2438.45|2431.15|2439.53|2432.23|2438.35|2431.05|20
1733255910000|2024-12-03 19:58:30|2438.4|2431.1|2438|2430.7|2439.3|2432|2435.65|2428.35|30
1733255920000|2024-12-03 19:58:40|2438.08|2430.78|2437.4|2430.1|2438.5|2431.2|2436.4|2429.1|24
1733255930000|2024-12-03 19:58:50|2437.1|2429.8|2436.45|2429.15|2437.35|2430.05|2435.55|2428.25|25
1733255940000|2024-12-03 19:59:00|2435.45|2428.15|2435.7|2428.4|2437.12|2429.82|2434.7|2427.4|33
1733255950000|2024-12-03 19:59:10|2435.65|2428.35|2432.95|2425.65|2436.15|2428.85|2432.95|2425.65|33
1733255960000|2024-12-03 19:59:20|2433.1|2425.8|2431.65|2424.35|2433.14|2425.84|2431.65|2424.35|30
1733255970000|2024-12-03 19:59:30|2432.66|2425.36|2432.91|2425.61|2433.25|2425.95|2431.85|2424.55|34
1733255980000|2024-12-03 19:59:40|2432.88|2425.58|2432.96|2425.66|2432.99|2425.69|2432.3|2425|33
1733255990000|2024-12-03 19:59:50|2433.02|2425.72|2434.42|2427.12|2435.55|2428.25|2433.02|2425.72|35
1733256000000|2024-12-03 20:00:00|2434.39|2427.09|2433.58|2426.28|2435|2427.7|2431.9|2424.6|37
1733256010000|2024-12-03 20:00:10|2433.55|2426.25|2431.55|2424.25|2433.58|2426.28|2431.27|2423.97|32
1733256020000|2024-12-03 20:00:20|2430.8|2423.5|2435.63|2428.33|2435.63|2428.33|2430.8|2423.5|35
1733256030000|2024-12-03 20:00:30|2435.13|2427.83|2434.05|2426.75|2436.65|2429.35|2433.8|2426.5|34
1733256040000|2024-12-03 20:00:40|2433.75|2426.45|2430.65|2423.35|2434.6|2427.3|2430.65|2423.35|31
1733256050000|2024-12-03 20:00:50|2432|2424.7|2430.45|2423.15|2432|2424.7|2429.2|2421.9|39
1733256060000|2024-12-03 20:01:00|2430.5|2423.2|2431.4|2424.1|2431.5|2424.2|2428.85|2421.55|27
1733256070000|2024-12-03 20:01:10|2430.4|2423.1|2429.01|2421.71|2431.55|2424.25|2429.01|2421.71|38
1733256080000|2024-12-03 20:01:20|2429.16|2421.86|2429.1|2421.8|2430.79|2423.49|2429.1|2421.8|30
1733256090000|2024-12-03 20:01:30|2429.15|2421.85|2426.71|2419.41|2429.15|2421.85|2426.17|2418.87|21
1733256100000|2024-12-03 20:01:40|2426.3|2419|2427.1|2419.8|2427.6|2420.3|2426.1|2418.8|32
1733256110000|2024-12-03 20:01:50|2427|2419.7|2426.55|2419.25|2429.4|2422.1|2426.55|2419.25|25
1733256120000|2024-12-03 20:02:00|2426.85|2419.55|2427|2419.7|2428.2|2420.9|2426.65|2419.35|36
1733256130000|2024-12-03 20:02:10|2426.95|2419.65|2425.45|2418.15|2427|2419.7|2425.45|2418.15|22
1733256140000|2024-12-03 20:02:20|2425.3|2418|2430.45|2423.15|2430.45|2423.15|2424.9|2417.6|33
1733256150000|2024-12-03 20:02:30|2429.45|2422.15|2425.85|2418.55|2430.45|2423.15|2425.65|2418.35|28
1733256160000|2024-12-03 20:02:40|2426.4|2419.1|2426|2418.7|2427.05|2419.75|2424.9|2417.6|27
1733256170000|2024-12-03 20:02:50|2427.3|2420|2424.5|2417.2|2427.3|2420|2424.5|2417.2|24
1733256180000|2024-12-03 20:03:00|2425.5|2418.2|2423.75|2416.45|2425.5|2418.2|2423.45|2416.15|12
1733256190000|2024-12-03 20:03:10|2423.8|2416.5|2424.05|2416.75|2425.65|2418.35|2422.65|2415.35|30
1733256200000|2024-12-03 20:03:20|2424.25|2416.95|2425.4|2418.1|2426.74|2419.44|2424.25|2416.95|29
1733256210000|2024-12-03 20:03:30|2425.45|2418.15|2427.4|2420.1|2427.4|2420.1|2424.55|2417.25|33
1733256220000|2024-12-03 20:03:40|2427.5|2420.2|2427.45|2420.15|2427.55|2420.25|2426.55|2419.25|18
1733256230000|2024-12-03 20:03:50|2427.4|2420.1|2431.35|2424.05|2432.35|2425.05|2427.4|2420.1|21
1733256240000|2024-12-03 20:04:00|2430.85|2423.55|2428.8|2421.5|2432.35|2425.05|2428.45|2421.15|17
1733256250000|2024-12-03 20:04:10|2428.65|2421.35|2429.57|2422.27|2429.57|2422.27|2426.65|2419.35|35
1733256260000|2024-12-03 20:04:20|2429.45|2422.15|2432.45|2425.15|2433.16|2425.86|2428.45|2421.15|25
1733256270000|2024-12-03 20:04:30|2432.4|2425.1|2432.65|2425.35|2432.65|2425.35|2432.4|2425.1|4
1733256280000|2024-12-03 20:04:40|2432.45|2425.15|2436.45|2429.15|2436.45|2429.15|2432.45|2425.15|25
1733256290000|2024-12-03 20:04:50|2435.45|2428.15|2431.6|2424.3|2436|2428.7|2431.5|2424.2|18
1733256300000|2024-12-03 20:05:00|2431.68|2424.38|2433.18|2425.88|2435.5|2428.2|2431.45|2424.15|31
1733256310000|2024-12-03 20:05:10|2433.08|2425.78|2434.05|2426.75|2434.5|2427.2|2430.5|2423.2|32
1733256320000|2024-12-03 20:05:20|2432.65|2425.35|2436.5|2429.2|2436.5|2429.2|2432.45|2425.15|38
1733256330000|2024-12-03 20:05:30|2436.4|2429.1|2441.24|2433.94|2441.24|2433.94|2436.4|2429.1|25
1733256340000|2024-12-03 20:05:40|2441.29|2433.99|2440.7|2433.4|2443.13|2435.83|2440.7|2433.4|26
1733256350000|2024-12-03 20:05:50|2442.15|2434.85|2441.45|2434.15|2442.15|2434.85|2439.75|2432.45|21
1733256360000|2024-12-03 20:06:00|2441.05|2433.75|2441.78|2434.48|2441.78|2434.48|2439.9|2432.6|19
1733256370000|2024-12-03 20:06:10|2442.2|2434.9|2442.45|2435.15|2443.45|2436.15|2441.24|2433.94|24
1733256380000|2024-12-03 20:06:20|2442.4|2435.1|2445.65|2438.35|2446.65|2439.35|2442.4|2435.1|26
1733256390000|2024-12-03 20:06:30|2446.65|2439.35|2447.4|2440.1|2448.4|2441.1|2444.8|2437.5|18
1733256400000|2024-12-03 20:06:40|2447.45|2440.15|2449.71|2442.41|2450.65|2443.35|2447.45|2440.15|20
1733256410000|2024-12-03 20:06:50|2449.45|2442.15|2446.45|2439.15|2450|2442.7|2446.45|2439.15|26
1733256420000|2024-12-03 20:07:00|2448.5|2441.2|2447.55|2440.25|2448.5|2441.2|2445.75|2438.45|26
1733256430000|2024-12-03 20:07:10|2447.45|2440.15|2443.75|2436.45|2448.22|2440.92|2443.45|2436.15|25
1733256440000|2024-12-03 20:07:20|2443.8|2436.5|2444.4|2437.1|2445.95|2438.65|2443.55|2436.25|22
1733256450000|2024-12-03 20:07:30|2444.45|2437.15|2441.9|2434.6|2445|2437.7|2441.9|2434.6|10
1733256460000|2024-12-03 20:07:40|2441.75|2434.45|2441|2433.7|2442.65|2435.35|2440.15|2432.85|22
1733256470000|2024-12-03 20:07:50|2441.15|2433.85|2442.92|2435.62|2443.45|2436.15|2440.75|2433.45|24
1733256480000|2024-12-03 20:08:00|2442.98|2435.68|2443.15|2435.85|2444.02|2436.72|2440.65|2433.35|24
1733256490000|2024-12-03 20:08:10|2444.05|2436.75|2442.8|2435.5|2444.05|2436.75|2441.45|2434.15|32
1733256500000|2024-12-03 20:08:20|2443.3|2436|2444.2|2436.9|2445.15|2437.85|2442.55|2435.25|36
1733256510000|2024-12-03 20:08:30|2444.1|2436.8|2440.8|2433.5|2444.1|2436.8|2440.7|2433.4|22
1733256520000|2024-12-03 20:08:40|2440.75|2433.45|2441.6|2434.3|2442.5|2435.2|2440.6|2433.3|21
1733256530000|2024-12-03 20:08:50|2440.6|2433.3|2440.15|2432.85|2441.15|2433.85|2438.35|2431.05|22
1733256540000|2024-12-03 20:09:00|2440.11|2432.81|2439.6|2432.3|2441.68|2434.38|2439.6|2432.3|30
1733256550000|2024-12-03 20:09:10|2440.65|2433.35|2440.45|2433.15|2441.59|2434.29|2439.85|2432.55|30
1733256560000|2024-12-03 20:09:20|2439.45|2432.15|2437.55|2430.25|2439.45|2432.15|2436.95|2429.65|16
1733256570000|2024-12-03 20:09:30|2437.6|2430.3|2441.46|2434.16|2441.46|2434.16|2437.55|2430.25|23
1733256580000|2024-12-03 20:09:40|2441.47|2434.17|2440.5|2433.2|2441.65|2434.35|2439.65|2432.35|22
1733256590000|2024-12-03 20:09:50|2440.45|2433.15|2442.4|2435.1|2442.55|2435.25|2438.9|2431.6|27
1733256600000|2024-12-03 20:10:00|2442.5|2435.2|2441.75|2434.45|2443.35|2436.05|2440.55|2433.25|31
1733256610000|2024-12-03 20:10:10|2441.7|2434.4|2444.65|2437.35|2446.15|2438.85|2441.7|2434.4|30
1733256620000|2024-12-03 20:10:20|2444.15|2436.85|2442.09|2434.79|2444.15|2436.85|2440.7|2433.4|27
1733256630000|2024-12-03 20:10:30|2443.59|2436.29|2443.56|2436.26|2443.59|2436.29|2440.7|2433.4|22
1733256640000|2024-12-03 20:10:40|2444.59|2437.29|2446.57|2439.27|2446.63|2439.33|2443.75|2436.45|34
1733256650000|2024-12-03 20:10:50|2446.65|2439.35|2455.21|2447.91|2455.21|2447.91|2445.8|2438.5|33
1733256660000|2024-12-03 20:11:00|2455.79|2448.49|2455.05|2447.75|2455.79|2448.49|2453.65|2446.35|25
1733256670000|2024-12-03 20:11:10|2453.55|2446.25|2452.45|2445.15|2454.45|2447.15|2451.8|2444.5|14
1733256680000|2024-12-03 20:11:20|2453|2445.7|2451.55|2444.25|2455.59|2448.29|2451.55|2444.25|19
1733256690000|2024-12-03 20:11:30|2453.05|2445.75|2447.36|2440.06|2453.05|2445.75|2445.29|2437.99|33
1733256700000|2024-12-03 20:11:40|2447.5|2440.2|2449.2|2441.9|2450.24|2442.94|2446.45|2439.15|26
1733256710000|2024-12-03 20:11:50|2448.2|2440.9|2446.4|2439.1|2449.57|2442.27|2446.05|2438.75|22
1733256720000|2024-12-03 20:12:00|2445.85|2438.55|2445.58|2438.28|2447.65|2440.35|2444.7|2437.4|22
1733256730000|2024-12-03 20:12:10|2446.08|2438.78|2450.4|2443.1|2450.4|2443.1|2446.08|2438.78|31
1733256740000|2024-12-03 20:12:20|2451|2443.7|2450.18|2442.88|2451|2443.7|2449.15|2441.85|18
1733256750000|2024-12-03 20:12:30|2450.68|2443.38|2448.55|2441.25|2450.9|2443.6|2448.55|2441.25|18
1733256760000|2024-12-03 20:12:40|2448.6|2441.3|2449.1|2441.8|2450.15|2442.85|2446.65|2439.35|26
1733256770000|2024-12-03 20:12:50|2448.1|2440.8|2446.65|2439.35|2449.15|2441.85|2446.6|2439.3|16
1733256780000|2024-12-03 20:13:00|2445.65|2438.35|2449.47|2442.17|2449.47|2442.17|2444.95|2437.65|29
1733256790000|2024-12-03 20:13:10|2450|2442.7|2450.96|2443.66|2450.96|2443.66|2448.95|2441.65|36
1733256800000|2024-12-03 20:13:20|2451.23|2443.93|2451.1|2443.8|2451.7|2444.4|2450.1|2442.8|29
1733256810000|2024-12-03 20:13:30|2451.15|2443.85|2450.65|2443.35|2451.65|2444.35|2450.24|2442.94|22
1733256820000|2024-12-03 20:13:40|2451.65|2444.35|2451.65|2444.35|2453.15|2445.85|2449.51|2442.21|23
1733256830000|2024-12-03 20:13:50|2451.15|2443.85|2452.11|2444.81|2453.15|2445.85|2451.15|2443.85|13
1733256840000|2024-12-03 20:14:00|2452.15|2444.85|2452.05|2444.75|2453.15|2445.85|2451.15|2443.85|17
1733256850000|2024-12-03 20:14:10|2452.15|2444.85|2453.15|2445.85|2454.15|2446.85|2451.45|2444.15|16
1733256860000|2024-12-03 20:14:20|2453.4|2446.1|2455.55|2448.25|2455.55|2448.25|2453.4|2446.1|9
1733256870000|2024-12-03 20:14:30|2455.4|2448.1|2456.05|2448.75|2457.2|2449.9|2455.1|2447.8|16
1733256880000|2024-12-03 20:14:40|2456.15|2448.85|2452.13|2444.83|2456.65|2449.35|2452.13|2444.83|22
1733256890000|2024-12-03 20:14:50|2452.63|2445.33|2452.13|2444.83|2453.4|2446.1|2451.5|2444.2|19
1733256900000|2024-12-03 20:15:00|2452.15|2444.85|2452.15|2444.85|2453.65|2446.35|2450.65|2443.35|20
1733256910000|2024-12-03 20:15:10|2451.15|2443.85|2451.65|2444.35|2453.55|2446.25|2450.5|2443.2|17
1733256920000|2024-12-03 20:15:20|2452.65|2445.35|2451.45|2444.15|2452.65|2445.35|2450.45|2443.15|14
1733256930000|2024-12-03 20:15:30|2451.15|2443.85|2453.15|2445.85|2454.15|2446.85|2449.7|2442.4|27
1733256940000|2024-12-03 20:15:40|2453.5|2446.2|2454.65|2447.35|2456.15|2448.85|2453.5|2446.2|15
1733256950000|2024-12-03 20:15:50|2455.78|2448.48|2459.65|2452.35|2459.65|2452.35|2453.65|2446.35|17
1733256960000|2024-12-03 20:16:00|2459.45|2452.15|2456.65|2449.35|2460.58|2453.28|2456.65|2449.35|32
1733256970000|2024-12-03 20:16:10|2456.15|2448.85|2457.65|2450.35|2457.65|2450.35|2455.45|2448.15|20
1733256980000|2024-12-03 20:16:20|2456.65|2449.35|2456.65|2449.35|2457.65|2450.35|2455.15|2447.85|15
1733256990000|2024-12-03 20:16:30|2456.15|2448.85|2456.4|2449.1|2457.24|2449.94|2454.5|2447.2|26
1733257000000|2024-12-03 20:16:40|2456.45|2449.15|2453.65|2446.35|2457.9|2450.6|2453.65|2446.35|13
1733257010000|2024-12-03 20:16:50|2453.9|2446.6|2455.45|2448.15|2457.16|2449.86|2453.9|2446.6|20
1733257020000|2024-12-03 20:17:00|2455.15|2447.85|2453.7|2446.4|2455.6|2448.3|2451.65|2444.35|25
1733257030000|2024-12-03 20:17:10|2453.5|2446.2|2452.5|2445.2|2455.65|2448.35|2452.5|2445.2|21
1733257040000|2024-12-03 20:17:20|2452.7|2445.4|2454.65|2447.35|2455.15|2447.85|2452.65|2445.35|12
1733257050000|2024-12-03 20:17:30|2455.65|2448.35|2453.65|2446.35|2455.65|2448.35|2452.65|2445.35|7
1733257060000|2024-12-03 20:17:40|2453.15|2445.85|2452.65|2445.35|2453.49|2446.19|2451.65|2444.35|10
1733257070000|2024-12-03 20:17:50|2452.55|2445.25|2452.4|2445.1|2453.5|2446.2|2450.95|2443.65|13
1733257080000|2024-12-03 20:18:00|2453.56|2446.26|2451.95|2444.65|2454.15|2446.85|2450.65|2443.35|25
1733257090000|2024-12-03 20:18:10|2451.25|2443.95|2450.35|2443.05|2452.65|2445.35|2450.35|2443.05|21
1733257100000|2024-12-03 20:18:20|2450.4|2443.1|2451.4|2444.1|2452.65|2445.35|2449.35|2442.05|22
1733257110000|2024-12-03 20:18:30|2450.9|2443.6|2450.65|2443.35|2452.65|2445.35|2450.65|2443.35|14
1733257120000|2024-12-03 20:18:40|2452.15|2444.85|2448.59|2441.29|2452.15|2444.85|2448.45|2441.15|19
1733257130000|2024-12-03 20:18:50|2448.5|2441.2|2447.65|2440.35|2449.5|2442.2|2447.65|2440.35|19
1733257140000|2024-12-03 20:19:00|2448.65|2441.35|2445.65|2438.35|2448.65|2441.35|2445.65|2438.35|8
1733257150000|2024-12-03 20:19:10|2445.7|2438.4|2446|2438.7|2448.88|2441.58|2444.85|2437.55|26
1733257160000|2024-12-03 20:19:20|2444.5|2437.2|2447.83|2440.53|2448.07|2440.77|2444.5|2437.2|30
1733257170000|2024-12-03 20:19:30|2448.07|2440.77|2448.87|2441.57|2449.15|2441.85|2446.65|2439.35|22
1733257180000|2024-12-03 20:19:40|2447.75|2440.45|2452.65|2445.35|2452.65|2445.35|2447.6|2440.3|22
1733257190000|2024-12-03 20:19:50|2451.95|2444.65|2448.65|2441.35|2451.95|2444.65|2448.65|2441.35|12
1733257200000|2024-12-03 20:20:00|2447.65|2440.35|2447.46|2440.16|2449.65|2442.35|2447.46|2440.16|13
1733257210000|2024-12-03 20:20:10|2446.5|2439.2|2447.65|2440.35|2448.5|2441.2|2445.55|2438.25|23
1733257220000|2024-12-03 20:20:20|2447.15|2439.85|2443.5|2436.2|2447.15|2439.85|2443.5|2436.2|14
1733257230000|2024-12-03 20:20:30|2444.5|2437.2|2445.56|2438.26|2445.56|2438.26|2443.1|2435.8|10
1733257240000|2024-12-03 20:20:40|2445.65|2438.35|2449.65|2442.35|2449.65|2442.35|2445.38|2438.08|21
1733257250000|2024-12-03 20:20:50|2449.15|2441.85|2451.4|2444.1|2452.65|2445.35|2447.55|2440.25|16
1733257260000|2024-12-03 20:21:00|2451.55|2444.25|2453.4|2446.1|2454.45|2447.15|2450.55|2443.25|19
1733257270000|2024-12-03 20:21:10|2454.4|2447.1|2457.65|2450.35|2458.15|2450.85|2452.6|2445.3|18
1733257280000|2024-12-03 20:21:20|2456.65|2449.35|2458|2450.7|2459|2451.7|2456.65|2449.35|16
1733257290000|2024-12-03 20:21:30|2458.45|2451.15|2458.4|2451.1|2460.15|2452.85|2458.4|2451.1|19
1733257300000|2024-12-03 20:21:40|2458.5|2451.2|2459.08|2451.78|2460.65|2453.35|2458.45|2451.15|18
1733257310000|2024-12-03 20:21:50|2459.15|2451.85|2458.65|2451.35|2459.65|2452.35|2458.65|2451.35|6
1733257320000|2024-12-03 20:22:00|2457.65|2450.35|2456.07|2448.77|2459.15|2451.85|2454.4|2447.1|22
1733257330000|2024-12-03 20:22:10|2457.15|2449.85|2455.65|2448.35|2457.15|2449.85|2455.65|2448.35|7
1733257340000|2024-12-03 20:22:20|2455.15|2447.85|2454.65|2447.35|2456.15|2448.85|2453.55|2446.25|17
1733257350000|2024-12-03 20:22:30|2456|2448.7|2453.65|2446.35|2456|2448.7|2453.65|2446.35|4
1733257360000|2024-12-03 20:22:40|2454.65|2447.35|2451.24|2443.94|2454.65|2447.35|2451.1|2443.8|17
1733257370000|2024-12-03 20:22:50|2451.74|2444.44|2452.13|2444.83|2453.09|2445.79|2451.15|2443.85|14
1733257380000|2024-12-03 20:23:00|2452.1|2444.8|2452.9|2445.6|2453.55|2446.25|2451.5|2444.2|30
1733257390000|2024-12-03 20:23:10|2452.7|2445.4|2450.4|2443.1|2453.4|2446.1|2450.35|2443.05|22
1733257400000|2024-12-03 20:23:20|2451.4|2444.1|2448.65|2441.35|2452.15|2444.85|2448.65|2441.35|16
1733257410000|2024-12-03 20:23:30|2448.15|2440.85|2446.15|2438.85|2449.15|2441.85|2446.15|2438.85|14
1733257420000|2024-12-03 20:23:40|2445.65|2438.35|2441.65|2434.35|2445.65|2438.35|2441.65|2434.35|20
1733257430000|2024-12-03 20:23:50|2441.2|2433.9|2439.11|2431.81|2441.2|2433.9|2438|2430.7|21
1733257440000|2024-12-03 20:24:00|2440.11|2432.81|2438.55|2431.25|2441.65|2434.35|2437.56|2430.26|26
1733257450000|2024-12-03 20:24:10|2438.45|2431.15|2441.1|2433.8|2441.1|2433.8|2437.57|2430.27|29
1733257460000|2024-12-03 20:24:20|2441.3|2434|2443|2435.7|2443.2|2435.9|2439.4|2432.1|32
1733257470000|2024-12-03 20:24:30|2443.2|2435.9|2441.45|2434.15|2443.2|2435.9|2441.4|2434.1|24
1733257480000|2024-12-03 20:24:40|2441.5|2434.2|2442.42|2435.12|2443.67|2436.37|2441.4|2434.1|21
1733257490000|2024-12-03 20:24:50|2442.52|2435.22|2441.7|2434.4|2443.65|2436.35|2440.45|2433.15|29
1733257500000|2024-12-03 20:25:00|2441.75|2434.45|2446.71|2439.41|2446.71|2439.41|2441.7|2434.4|31
1733257510000|2024-12-03 20:25:10|2446.65|2439.35|2444.45|2437.15|2447.15|2439.85|2444|2436.7|21
1733257520000|2024-12-03 20:25:20|2444.5|2437.2|2445|2437.7|2446.2|2438.9|2444.5|2437.2|19
1733257530000|2024-12-03 20:25:30|2445.1|2437.8|2444.15|2436.85|2446.15|2438.85|2444.15|2436.85|12
1733257540000|2024-12-03 20:25:40|2443.65|2436.35|2441.15|2433.85|2443.65|2436.35|2440.55|2433.25|8
1733257550000|2024-12-03 20:25:50|2442.15|2434.85|2441.2|2433.9|2442.15|2434.85|2440.6|2433.3|15
1733257560000|2024-12-03 20:26:00|2441.7|2434.4|2441.65|2434.35|2442.65|2435.35|2441.6|2434.3|26
1733257570000|2024-12-03 20:26:10|2441.15|2433.85|2443.65|2436.35|2443.65|2436.35|2439.85|2432.55|29
1733257580000|2024-12-03 20:26:20|2442.65|2435.35|2447.5|2440.2|2447.5|2440.2|2442.65|2435.35|24
1733257590000|2024-12-03 20:26:30|2447.3|2440|2445.5|2438.2|2447.45|2440.15|2445.4|2438.1|21
1733257600000|2024-12-03 20:26:40|2445.15|2437.85|2444.05|2436.75|2445.65|2438.35|2443.6|2436.3|16
1733257610000|2024-12-03 20:26:50|2444|2436.7|2444.1|2436.8|2445|2437.7|2442.65|2435.35|16
1733257620000|2024-12-03 20:27:00|2443.55|2436.25|2444.45|2437.15|2445.65|2438.35|2443.45|2436.15|19
1733257630000|2024-12-03 20:27:10|2443.45|2436.15|2442.45|2435.15|2445.15|2437.85|2442.45|2435.15|15
1733257640000|2024-12-03 20:27:20|2443.65|2436.35|2445.5|2438.2|2445.59|2438.29|2441.7|2434.4|25
1733257650000|2024-12-03 20:27:30|2444.5|2437.2|2447.15|2439.85|2448.1|2440.8|2444.15|2436.85|25
1733257660000|2024-12-03 20:27:40|2448.05|2440.75|2446.7|2439.4|2449.15|2441.85|2446.7|2439.4|17
1733257670000|2024-12-03 20:27:50|2446.8|2439.5|2445.65|2438.35|2448.15|2440.85|2445.65|2438.35|14
1733257680000|2024-12-03 20:28:00|2445.5|2438.2|2446.5|2439.2|2448.15|2440.85|2445.5|2438.2|15
1733257690000|2024-12-03 20:28:10|2446.8|2439.5|2447.5|2440.2|2447.5|2440.2|2446.7|2439.4|11
1733257700000|2024-12-03 20:28:20|2447.6|2440.3|2448.1|2440.8|2449.65|2442.35|2447.45|2440.15|14
1733257710000|2024-12-03 20:28:30|2447.8|2440.5|2447.65|2440.35|2448.65|2441.35|2447.45|2440.15|8
1733257720000|2024-12-03 20:28:40|2447.45|2440.15|2446.4|2439.1|2448.05|2440.75|2446.4|2439.1|8
1733257730000|2024-12-03 20:28:50|2446.65|2439.35|2447.4|2440.1|2448.15|2440.85|2446.65|2439.35|8
1733257740000|2024-12-03 20:29:00|2446.9|2439.6|2447.55|2440.25|2447.55|2440.25|2445.1|2437.8|19
1733257750000|2024-12-03 20:29:10|2448.05|2440.75|2448.21|2440.91|2449.45|2442.15|2447.45|2440.15|19
1733257760000|2024-12-03 20:29:20|2449.04|2441.74|2448.21|2440.91|2449.21|2441.91|2448.21|2440.91|3
1733257770000|2024-12-03 20:29:30|2448|2440.7|2448.45|2441.15|2449.65|2442.35|2447.45|2440.15|18
1733257780000|2024-12-03 20:29:40|2449.45|2442.15|2450.13|2442.83|2450.13|2442.83|2448.45|2441.15|17
1733257790000|2024-12-03 20:29:50|2449.97|2442.67|2451.68|2444.38|2452.15|2444.85|2449.75|2442.45|13
1733257800000|2024-12-03 20:30:00|2451.84|2444.54|2452.65|2445.35|2453.65|2446.35|2450.7|2443.4|21
1733257810000|2024-12-03 20:30:10|2453.62|2446.32|2456.15|2448.85|2456.15|2448.85|2453.05|2445.75|13
1733257820000|2024-12-03 20:30:20|2455.65|2448.35|2455.18|2447.88|2455.7|2448.4|2453.8|2446.5|27
1733257830000|2024-12-03 20:30:30|2454.18|2446.88|2454.5|2447.2|2456.05|2448.75|2454.18|2446.88|11
1733257840000|2024-12-03 20:30:40|2455.7|2448.4|2457.65|2450.35|2457.65|2450.35|2454.5|2447.2|13
1733257850000|2024-12-03 20:30:50|2457.59|2450.29|2456.45|2449.15|2458.15|2450.85|2456|2448.7|13
1733257860000|2024-12-03 20:31:00|2457.65|2450.35|2455.5|2448.2|2457.65|2450.35|2455.5|2448.2|11
1733257870000|2024-12-03 20:31:10|2456.5|2449.2|2456.67|2449.37|2456.67|2449.37|2453.6|2446.3|15
1733257880000|2024-12-03 20:31:20|2456.69|2449.39|2456.04|2448.74|2456.69|2449.39|2454.5|2447.2|14
1733257890000|2024-12-03 20:31:30|2456.48|2449.18|2455.45|2448.15|2457.2|2449.9|2454.45|2447.15|15
1733257900000|2024-12-03 20:31:40|2454.45|2447.15|2453.35|2446.05|2455.21|2447.91|2452.5|2445.2|16
1733257910000|2024-12-03 20:31:50|2453.1|2445.8|2454.18|2446.88|2455.1|2447.8|2452.5|2445.2|19
1733257920000|2024-12-03 20:32:00|2454.1|2446.8|2451.65|2444.35|2455.1|2447.8|2451.65|2444.35|15
1733257930000|2024-12-03 20:32:10|2454.01|2446.71|2454.88|2447.58|2457.15|2449.85|2454.01|2446.71|21
1733257940000|2024-12-03 20:32:20|2454.95|2447.65|2456.65|2449.35|2458.65|2451.35|2454.8|2447.5|24
1733257950000|2024-12-03 20:32:30|2457.8|2450.5|2458.65|2451.35|2459.15|2451.85|2457.45|2450.15|14
1733257960000|2024-12-03 20:32:40|2458.52|2451.22|2456.65|2449.35|2459.2|2451.9|2456.65|2449.35|21
1733257970000|2024-12-03 20:32:50|2457.65|2450.35|2456.45|2449.15|2458.15|2450.85|2455.75|2448.45|12
1733257980000|2024-12-03 20:33:00|2455.85|2448.55|2457.75|2450.45|2459.31|2452.01|2455.8|2448.5|26
1733257990000|2024-12-03 20:33:10|2457.65|2450.35|2461.09|2453.79|2461.4|2454.1|2457.65|2450.35|31
1733258000000|2024-12-03 20:33:20|2460.95|2453.65|2459.55|2452.25|2461.65|2454.35|2459.55|2452.25|14
1733258010000|2024-12-03 20:33:30|2459.6|2452.3|2461.65|2454.35|2464.11|2456.81|2459.55|2452.25|20
1733258020000|2024-12-03 20:33:40|2461.55|2454.25|2463.45|2456.15|2465.15|2457.85|2461.55|2454.25|12
1733258030000|2024-12-03 20:33:50|2464.45|2457.15|2461.65|2454.35|2464.45|2457.15|2461.65|2454.35|9
1733258040000|2024-12-03 20:34:00|2462.65|2455.35|2459.45|2452.15|2463|2455.7|2459.45|2452.15|19
1733258050000|2024-12-03 20:34:10|2461.15|2453.85|2461.6|2454.3|2461.65|2454.35|2459.65|2452.35|8
1733258060000|2024-12-03 20:34:20|2462.89|2455.59|2462.41|2455.11|2464.65|2457.35|2460.8|2453.5|21
1733258070000|2024-12-03 20:34:30|2462.89|2455.59|2460.18|2452.88|2463.05|2455.75|2458.6|2451.3|21
1733258080000|2024-12-03 20:34:40|2459.18|2451.88|2463.65|2456.35|2463.65|2456.35|2458.7|2451.4|29
1733258090000|2024-12-03 20:34:50|2462.65|2455.35|2463.13|2455.83|2463.65|2456.35|2460.8|2453.5|25
1733258100000|2024-12-03 20:35:00|2463.15|2455.85|2464.15|2456.85|2465.85|2458.55|2462.4|2455.1|30
1733258110000|2024-12-03 20:35:10|2464.13|2456.83|2465.15|2457.85|2465.57|2458.27|2463.45|2456.15|24
1733258120000|2024-12-03 20:35:20|2463.9|2456.6|2465.65|2458.35|2466.65|2459.35|2463.8|2456.5|20
1733258130000|2024-12-03 20:35:30|2466.49|2459.19|2468.65|2461.35|2468.65|2461.35|2465.65|2458.35|13
1733258140000|2024-12-03 20:35:40|2467.65|2460.35|2466.65|2459.35|2468|2460.7|2464.65|2457.35|26
1733258150000|2024-12-03 20:35:50|2465.65|2458.35|2465.55|2458.25|2467.35|2460.05|2464|2456.7|28
1733258160000|2024-12-03 20:36:00|2465.11|2457.81|2468.05|2460.75|2469.65|2462.35|2463.55|2456.25|29
1733258170000|2024-12-03 20:36:10|2468.91|2461.61|2467.4|2460.1|2470.15|2462.85|2467.4|2460.1|13
1733258180000|2024-12-03 20:36:20|2467.5|2460.2|2468.45|2461.15|2470.15|2462.85|2467.5|2460.2|19
1733258190000|2024-12-03 20:36:30|2469.5|2462.2|2470.65|2463.35|2471.65|2464.35|2467.55|2460.25|14
1733258200000|2024-12-03 20:36:40|2471.65|2464.35|2470.65|2463.35|2471.65|2464.35|2470.45|2463.15|13
1733258210000|2024-12-03 20:36:50|2470.61|2463.31|2473.1|2465.8|2473.1|2465.8|2470.61|2463.31|8
1733258220000|2024-12-03 20:37:00|2472.95|2465.65|2474.35|2467.05|2474.65|2467.35|2472.35|2465.05|19
1733258230000|2024-12-03 20:37:10|2474.65|2467.35|2472.65|2465.35|2474.65|2467.35|2471.65|2464.35|16
1733258240000|2024-12-03 20:37:20|2472.45|2465.15|2472.65|2465.35|2474.45|2467.15|2472.45|2465.15|8
1733258250000|2024-12-03 20:37:30|2473.15|2465.85|2472.57|2465.27|2473.15|2465.85|2469.8|2462.5|17
1733258260000|2024-12-03 20:37:40|2472.59|2465.29|2471.43|2464.13|2472.65|2465.35|2470.6|2463.3|16
1733258270000|2024-12-03 20:37:50|2471.5|2464.2|2471.45|2464.15|2471.5|2464.2|2471.45|2464.15|4
1733258280000|2024-12-03 20:38:00|2471.8|2464.5|2472.65|2465.35|2474.26|2466.96|2471.8|2464.5|9
1733258290000|2024-12-03 20:38:10|2474.32|2467.02|2472.45|2465.15|2474.45|2467.15|2471.65|2464.35|12
1733258300000|2024-12-03 20:38:20|2473.45|2466.15|2475.35|2468.05|2476.24|2468.94|2472.45|2465.15|16
1733258310000|2024-12-03 20:38:30|2476.65|2469.35|2475.65|2468.35|2477.77|2470.47|2475.65|2468.35|12
1733258320000|2024-12-03 20:38:40|2475.05|2467.75|2476.45|2469.15|2477.45|2470.15|2475.05|2467.75|9
1733258330000|2024-12-03 20:38:50|2478.15|2470.85|2476.65|2469.35|2478.65|2471.35|2476.55|2469.25|14
1733258340000|2024-12-03 20:39:00|2476.55|2469.25|2479.95|2472.65|2480.65|2473.35|2476.5|2469.2|12
1733258350000|2024-12-03 20:39:10|2480.15|2472.85|2474.04|2466.74|2480.15|2472.85|2473.65|2466.35|15
1733258360000|2024-12-03 20:39:20|2475.69|2468.39|2476.65|2469.35|2477.65|2470.35|2474.6|2467.3|23
1733258370000|2024-12-03 20:39:30|2476|2468.7|2474.65|2467.35|2476.85|2469.55|2473.5|2466.2|14
1733258380000|2024-12-03 20:39:40|2475.15|2467.85|2476.15|2468.85|2477.65|2470.35|2473.65|2466.35|17
1733258390000|2024-12-03 20:39:50|2476.65|2469.35|2482.13|2474.83|2482.13|2474.83|2476.65|2469.35|18
1733258400000|2024-12-03 20:40:00|2481.97|2474.67|2480.47|2473.17|2482.65|2475.35|2480.47|2473.17|18
1733258410000|2024-12-03 20:40:10|2480.15|2472.85|2480.15|2472.85|2480.65|2473.35|2480.15|2472.85|3
1733258420000|2024-12-03 20:40:20|2480.55|2473.25|2481.45|2474.15|2482.78|2475.48|2480.55|2473.25|10
1733258430000|2024-12-03 20:40:30|2481.55|2474.25|2485.4|2478.1|2487.65|2480.35|2481.55|2474.25|26
1733258440000|2024-12-03 20:40:40|2487.15|2479.85|2485.15|2477.85|2487.15|2479.85|2483.65|2476.35|19
1733258450000|2024-12-03 20:40:50|2483.65|2476.35|2484.65|2477.35|2486.15|2478.85|2483.65|2476.35|7
1733258460000|2024-12-03 20:41:00|2484.15|2476.85|2485.65|2478.35|2487.65|2480.35|2483.65|2476.35|18
1733258470000|2024-12-03 20:41:10|2485.15|2477.85|2484.65|2477.35|2486.65|2479.35|2483.65|2476.35|17
1733258480000|2024-12-03 20:41:20|2484.15|2476.85|2484.65|2477.35|2486.15|2478.85|2482.65|2475.35|16
1733258490000|2024-12-03 20:41:30|2485.15|2477.85|2485.15|2477.85|2486.78|2479.48|2485.15|2477.85|8
1733258500000|2024-12-03 20:41:40|2484.65|2477.35|2483.65|2476.35|2485.5|2478.2|2482.65|2475.35|12
1733258510000|2024-12-03 20:41:50|2483.22|2475.92|2480.65|2473.35|2484.15|2476.85|2480.65|2473.35|21
1733258520000|2024-12-03 20:42:00|2482.65|2475.35|2483.15|2475.85|2484.41|2477.11|2481.15|2473.85|19
1733258530000|2024-12-03 20:42:10|2484.65|2477.35|2483.15|2475.85|2484.65|2477.35|2482.65|2475.35|10
1733258540000|2024-12-03 20:42:20|2484.15|2476.85|2482.09|2474.79|2486.65|2479.35|2481.65|2474.35|15
1733258550000|2024-12-03 20:42:30|2481.15|2473.85|2480.65|2473.35|2483.15|2475.85|2478.55|2471.25|21
1733258560000|2024-12-03 20:42:40|2479.65|2472.35|2481.15|2473.85|2483.06|2475.76|2479.15|2471.85|15
1733258570000|2024-12-03 20:42:50|2483.15|2475.85|2482.15|2474.85|2484.65|2477.35|2480.55|2473.25|13
1733258580000|2024-12-03 20:43:00|2481.65|2474.35|2481.65|2474.35|2484.15|2476.85|2481.5|2474.2|8
1733258590000|2024-12-03 20:43:10|2481.15|2473.85|2483|2475.7|2483.59|2476.29|2481.15|2473.85|14
1733258600000|2024-12-03 20:43:20|2483.1|2475.8|2484.65|2477.35|2486.5|2479.2|2483.05|2475.75|14
1733258610000|2024-12-03 20:43:30|2484.15|2476.85|2483.7|2476.4|2485.15|2477.85|2483.15|2475.85|15
1733258620000|2024-12-03 20:43:40|2483.55|2476.25|2483.65|2476.35|2485.49|2478.19|2483.55|2476.25|8
1733258630000|2024-12-03 20:43:50|2485.35|2478.05|2483.15|2475.85|2485.65|2478.35|2480.65|2473.35|12
1733258640000|2024-12-03 20:44:00|2481.65|2474.35|2483.15|2475.85|2485.15|2477.85|2481.15|2473.85|20
1733258650000|2024-12-03 20:44:10|2482.65|2475.35|2485.15|2477.85|2486.65|2479.35|2482.65|2475.35|13
1733258660000|2024-12-03 20:44:20|2485.4|2478.1|2485.15|2477.85|2488.15|2480.85|2484.65|2477.35|10
1733258670000|2024-12-03 20:44:30|2485.65|2478.35|2484.65|2477.35|2487.15|2479.85|2484.65|2477.35|8
1733258680000|2024-12-03 20:44:40|2484.15|2476.85|2489.09|2481.79|2490.28|2482.98|2484.15|2476.85|15
1733258690000|2024-12-03 20:44:50|2489.65|2482.35|2487.65|2480.35|2489.65|2482.35|2487.15|2479.85|9
1733258700000|2024-12-03 20:45:00|2487.15|2479.85|2485.65|2478.35|2489.15|2481.85|2485.47|2478.17|13
1733258710000|2024-12-03 20:45:10|2487.15|2479.85|2483.15|2475.85|2487.15|2479.85|2483.15|2475.85|14
1733258720000|2024-12-03 20:45:20|2484.65|2477.35|2485.15|2477.85|2486.65|2479.35|2483.15|2475.85|23
1733258730000|2024-12-03 20:45:30|2486.15|2478.85|2483.15|2475.85|2487.65|2480.35|2483.15|2475.85|20
1733258740000|2024-12-03 20:45:40|2482.15|2474.85|2483.65|2476.35|2485.65|2478.35|2482.15|2474.85|16
1733258750000|2024-12-03 20:45:50|2485.65|2478.35|2485.15|2477.85|2487.15|2479.85|2484.15|2476.85|13
1733258760000|2024-12-03 20:46:00|2486.65|2479.35|2482.65|2475.35|2487.15|2479.85|2482.65|2475.35|13
1733258770000|2024-12-03 20:46:10|2482.15|2474.85|2482.15|2474.85|2483.15|2475.85|2480.5|2473.2|18
1733258780000|2024-12-03 20:46:20|2482.13|2474.83|2478.65|2471.35|2482.16|2474.86|2478.65|2471.35|12
1733258790000|2024-12-03 20:46:30|2479.05|2471.75|2482.65|2475.35|2486.15|2478.85|2479.05|2471.75|23
1733258800000|2024-12-03 20:46:40|2482.5|2475.2|2482|2474.7|2486.15|2478.85|2482|2474.7|17
1733258810000|2024-12-03 20:46:50|2482.2|2474.9|2484.95|2477.65|2485.15|2477.85|2482.2|2474.9|18
1733258820000|2024-12-03 20:47:00|2485|2477.7|2486.13|2478.83|2486.65|2479.35|2483.5|2476.2|18
1733258830000|2024-12-03 20:47:10|2486.43|2479.13|2487.4|2480.1|2489.15|2481.85|2486.1|2478.8|20
1733258840000|2024-12-03 20:47:20|2488.9|2481.6|2487.88|2480.58|2489.15|2481.85|2485.4|2478.1|20
1733258850000|2024-12-03 20:47:30|2487.45|2480.15|2487.65|2480.35|2489.15|2481.85|2482.57|2475.27|22
1733258860000|2024-12-03 20:47:40|2488.51|2481.21|2486.4|2479.1|2488.65|2481.35|2486.4|2479.1|9
1733258870000|2024-12-03 20:47:50|2486.5|2479.2|2488.15|2480.85|2489.65|2482.35|2486.5|2479.2|15
1733258880000|2024-12-03 20:48:00|2488.5|2481.2|2489.65|2482.35|2491.15|2483.85|2488.5|2481.2|9
1733258890000|2024-12-03 20:48:10|2490.65|2483.35|2488.5|2481.2|2490.65|2483.35|2488.5|2481.2|10
1733258900000|2024-12-03 20:48:20|2488.15|2480.85|2488.65|2481.35|2490.47|2483.17|2487.15|2479.85|12
1733258910000|2024-12-03 20:48:30|2487.65|2480.35|2486.65|2479.35|2488.65|2481.35|2486.65|2479.35|12
1733258920000|2024-12-03 20:48:40|2486.15|2478.85|2484.27|2476.97|2488.15|2480.85|2482.65|2475.35|21
1733258930000|2024-12-03 20:48:50|2484.59|2477.29|2484.15|2476.85|2485.65|2478.35|2484.15|2476.85|10
1733258940000|2024-12-03 20:49:00|2485.15|2477.85|2485.15|2477.85|2488.15|2480.85|2483.65|2476.35|19
1733258950000|2024-12-03 20:49:10|2486.65|2479.35|2484.57|2477.27|2487.15|2479.85|2483.65|2476.35|10
1733258960000|2024-12-03 20:49:20|2485.15|2477.85|2481.65|2474.35|2485.15|2477.85|2481.65|2474.35|18
1733258970000|2024-12-03 20:49:30|2482.65|2475.35|2485.37|2478.07|2485.37|2478.07|2481.65|2474.35|15
1733258980000|2024-12-03 20:49:40|2484.95|2477.65|2484.65|2477.35|2486.15|2478.85|2484.38|2477.08|11
1733258990000|2024-12-03 20:49:50|2484.15|2476.85|2483.65|2476.35|2485.15|2477.85|2483.65|2476.35|6
1733259000000|2024-12-03 20:50:00|2485.07|2477.77|2484.65|2477.35|2486.39|2479.09|2484.45|2477.15|12
1733259010000|2024-12-03 20:50:10|2484.8|2477.5|2487.65|2480.35|2489.65|2482.35|2484.8|2477.5|20
1733259020000|2024-12-03 20:50:20|2487.55|2480.25|2487.55|2480.25|2487.75|2480.45|2487.4|2480.1|15
1733259030000|2024-12-03 20:50:30|2486.65|2479.35|2485.15|2477.85|2488.15|2480.85|2484.8|2477.5|8
1733259040000|2024-12-03 20:50:40|2486.65|2479.35|2483.45|2476.15|2487.65|2480.35|2483.45|2476.15|20
1733259050000|2024-12-03 20:50:50|2483.55|2476.25|2484.65|2477.35|2485.15|2477.85|2483.55|2476.25|10
1733259060000|2024-12-03 20:51:00|2486.15|2478.85|2487.65|2480.35|2489.15|2481.85|2484.5|2477.2|13
1733259070000|2024-12-03 20:51:10|2487.4|2480.1|2488.65|2481.35|2489.65|2482.35|2487.4|2480.1|15
1733259080000|2024-12-03 20:51:20|2489.65|2482.35|2488.15|2480.85|2489.65|2482.35|2487.65|2480.35|11
1733259090000|2024-12-03 20:51:30|2487.65|2480.35|2484.15|2476.85|2487.65|2480.35|2484.15|2476.85|8
1733259100000|2024-12-03 20:51:40|2485.65|2478.35|2484.78|2477.48|2485.65|2478.35|2482.5|2475.2|12
1733259110000|2024-12-03 20:51:50|2483.65|2476.35|2483.6|2476.3|2483.65|2476.35|2483.45|2476.15|6
1733259120000|2024-12-03 20:52:00|2483.5|2476.2|2484.25|2476.95|2484.25|2476.95|2483.5|2476.2|6
1733259130000|2024-12-03 20:52:10|2483.75|2476.45|2482.65|2475.35|2485.15|2477.85|2482.45|2475.15|8
1733259140000|2024-12-03 20:52:20|2484.41|2477.11|2484.15|2476.85|2486.15|2478.85|2482.5|2475.2|18
1733259150000|2024-12-03 20:52:30|2485.28|2477.98|2485.58|2478.28|2486.15|2478.85|2484.15|2476.85|18
1733259160000|2024-12-03 20:52:40|2485.28|2477.98|2483.05|2475.75|2486.15|2478.85|2482.65|2475.35|22
1733259170000|2024-12-03 20:52:50|2483.85|2476.55|2487|2479.7|2487|2479.7|2483.05|2475.75|16
1733259180000|2024-12-03 20:53:00|2486.15|2478.85|2486.15|2478.85|2487.15|2479.85|2485.15|2477.85|15
1733259190000|2024-12-03 20:53:10|2484.65|2477.35|2484.65|2477.35|2487.65|2480.35|2484.45|2477.15|17
1733259200000|2024-12-03 20:53:20|2484.45|2477.15|2483.65|2476.35|2486.15|2478.85|2483.65|2476.35|18
1733259210000|2024-12-03 20:53:30|2485.15|2477.85|2484.65|2477.35|2486.15|2478.85|2482.65|2475.35|15
1733259220000|2024-12-03 20:53:40|2484.4|2477.1|2485.65|2478.35|2487.15|2479.85|2484.4|2477.1|19
1733259230000|2024-12-03 20:53:50|2485.55|2478.25|2487.55|2480.25|2489.15|2481.85|2485.55|2478.25|17
1733259240000|2024-12-03 20:54:00|2487.4|2480.1|2487.45|2480.15|2489.35|2482.05|2487.4|2480.1|23
1733259250000|2024-12-03 20:54:10|2487.1|2479.8|2486.55|2479.25|2488.6|2481.3|2486.45|2479.15|16
1733259260000|2024-12-03 20:54:20|2486.65|2479.35|2488.15|2480.85|2488.65|2481.35|2485.5|2478.2|25
1733259270000|2024-12-03 20:54:30|2488.13|2480.83|2488.5|2481.2|2490.15|2482.85|2487.45|2480.15|21
1733259280000|2024-12-03 20:54:40|2488.6|2481.3|2488.47|2481.17|2490.15|2482.85|2487.65|2480.35|20
1733259290000|2024-12-03 20:54:50|2488.15|2480.85|2487.45|2480.15|2488.65|2481.35|2486.45|2479.15|13
1733259300000|2024-12-03 20:55:00|2489.35|2482.05|2493.65|2486.35|2494.15|2486.85|2488.03|2480.73|26
1733259310000|2024-12-03 20:55:10|2494.15|2486.85|2495.65|2488.35|2497.25|2489.95|2493.65|2486.35|24
1733259320000|2024-12-03 20:55:20|2497.15|2489.85|2497.15|2489.85|2499.15|2491.85|2495.65|2488.35|20
1733259330000|2024-12-03 20:55:30|2499.15|2491.85|2497.15|2489.85|2499.15|2491.85|2495.45|2488.15|25
1733259340000|2024-12-03 20:55:40|2497.32|2490.02|2497.65|2490.35|2499.55|2492.25|2496.7|2489.4|23
1733259350000|2024-12-03 20:55:50|2499.15|2491.85|2496.65|2489.35|2499.15|2491.85|2496.55|2489.25|19
1733259360000|2024-12-03 20:56:00|2496.75|2489.45|2493.65|2486.35|2498.15|2490.85|2493.05|2485.75|17
1733259370000|2024-12-03 20:56:10|2493.15|2485.85|2491.78|2484.48|2493.65|2486.35|2489.7|2482.4|22
1733259380000|2024-12-03 20:56:20|2492.65|2485.35|2492.15|2484.85|2492.68|2485.38|2490.58|2483.28|28
1733259390000|2024-12-03 20:56:30|2490.65|2483.35|2493.45|2486.15|2494.65|2487.35|2490.65|2483.35|25
1733259400000|2024-12-03 20:56:40|2495.11|2487.81|2491.65|2484.35|2495.15|2487.85|2491.65|2484.35|13
1733259410000|2024-12-03 20:56:50|2493.15|2485.85|2494.73|2487.43|2494.73|2487.43|2491.65|2484.35|9
1733259420000|2024-12-03 20:57:00|2493.23|2485.93|2494.65|2487.35|2497.15|2489.85|2493.23|2485.93|27
1733259430000|2024-12-03 20:57:10|2496.15|2488.85|2494|2486.7|2496.15|2488.85|2492.65|2485.35|26
1733259440000|2024-12-03 20:57:20|2494.1|2486.8|2497.22|2489.92|2497.65|2490.35|2493.45|2486.15|24
1733259450000|2024-12-03 20:57:30|2497.15|2489.85|2495.15|2487.85|2497.15|2489.85|2495.15|2487.85|16
1733259460000|2024-12-03 20:57:40|2497.15|2489.85|2495.5|2488.2|2497.65|2490.35|2495.5|2488.2|13
1733259470000|2024-12-03 20:57:50|2495.95|2488.65|2497.58|2490.28|2497.75|2490.45|2495.9|2488.6|25
1733259480000|2024-12-03 20:58:00|2497.77|2490.47|2498.65|2491.35|2500.15|2492.85|2496.8|2489.5|16
1733259490000|2024-12-03 20:58:10|2498.15|2490.85|2495.65|2488.35|2499.15|2491.85|2495.5|2488.2|16
1733259500000|2024-12-03 20:58:20|2496.15|2488.85|2493.65|2486.35|2496.15|2488.85|2493.65|2486.35|10
1733259510000|2024-12-03 20:58:30|2493.5|2486.2|2494.09|2486.79|2495.7|2488.4|2493.5|2486.2|14
1733259520000|2024-12-03 20:58:40|2495.59|2488.29|2496.11|2488.81|2497.61|2490.31|2494.09|2486.79|23
1733259530000|2024-12-03 20:58:50|2496.65|2489.35|2496.65|2489.35|2498.15|2490.85|2495.45|2488.15|17
1733259540000|2024-12-03 20:59:00|2497.15|2489.85|2493.65|2486.35|2497.15|2489.85|2492.65|2485.35|25
1733259550000|2024-12-03 20:59:10|2492.65|2485.35|2494.65|2487.35|2495.15|2487.85|2491.45|2484.15|22
1733259560000|2024-12-03 20:59:20|2494.4|2487.1|2497|2489.7|2497.15|2489.85|2494.15|2486.85|25
1733259570000|2024-12-03 20:59:30|2497.5|2490.2|2498.65|2491.35|2499.65|2492.35|2496|2488.7|18
1733259580000|2024-12-03 20:59:40|2499.65|2492.35|2496.15|2488.85|2499.65|2492.35|2495.45|2488.15|14
1733259590000|2024-12-03 20:59:50|2496.65|2489.35|2496.65|2489.35|2498.65|2491.35|2495.5|2488.2|13
1733259600000|2024-12-03 21:00:00|2496.15|2488.85|2496.65|2489.35|2498.15|2490.85|2496.15|2488.85|10
1733259610000|2024-12-03 21:00:10|2496.15|2488.85|2499.41|2492.11|2500.15|2492.85|2496.15|2488.85|12
1733259620000|2024-12-03 21:00:20|2499.15|2491.85|2500.15|2492.85|2500.15|2492.85|2498.55|2491.25|7
1733259630000|2024-12-03 21:00:30|2499.65|2492.35|2499.65|2492.35|2500.15|2492.85|2498.65|2491.35|13
1733259640000|2024-12-03 21:00:40|2500.15|2492.85|2499.65|2492.35|2500.15|2492.85|2498.15|2490.85|16
1733259650000|2024-12-03 21:00:50|2499.47|2492.17|2500.15|2492.85|2500.15|2492.85|2498.65|2491.35|25
1733259660000|2024-12-03 21:01:00|2500.05|2492.75|2501.15|2493.85|2502.15|2494.85|2499.65|2492.35|18
1733259670000|2024-12-03 21:01:10|2501.35|2494.05|2501.65|2494.35|2502.15|2494.85|2501.35|2494.05|10
1733259680000|2024-12-03 21:01:20|2502.15|2494.85|2501.9|2494.6|2502.15|2494.85|2501.15|2493.85|9
1733259690000|2024-12-03 21:01:30|2501.65|2494.35|2500.65|2493.35|2504.45|2497.15|2500.65|2493.35|18
1733259700000|2024-12-03 21:01:40|2501.65|2494.35|2497.65|2490.35|2501.65|2494.35|2497.15|2489.85|22
1733259710000|2024-12-03 21:01:50|2499.15|2491.85|2496.65|2489.35|2499.65|2492.35|2496.65|2489.35|24
1733259720000|2024-12-03 21:02:00|2495.95|2488.65|2496.05|2488.75|2497.65|2490.35|2495.15|2487.85|19
1733259730000|2024-12-03 21:02:10|2495.15|2487.85|2493.15|2485.85|2495.65|2488.35|2493.15|2485.85|20
1733259740000|2024-12-03 21:02:20|2494.15|2486.85|2491.65|2484.35|2494.15|2486.85|2491.65|2484.35|17
1733259750000|2024-12-03 21:02:30|2493.15|2485.85|2488.65|2481.35|2493.15|2485.85|2488.65|2481.35|16
1733259760000|2024-12-03 21:02:40|2490.15|2482.85|2490.15|2482.85|2492.15|2484.85|2488.6|2481.3|20
1733259770000|2024-12-03 21:02:50|2491.15|2483.85|2491.65|2484.35|2493.15|2485.85|2490.15|2482.85|18
1733259780000|2024-12-03 21:03:00|2493.15|2485.85|2491.65|2484.35|2494.15|2486.85|2490.45|2483.15|17
1733259790000|2024-12-03 21:03:10|2491.15|2483.85|2491.15|2483.85|2492.65|2485.35|2490.65|2483.35|17
1733259800000|2024-12-03 21:03:20|2492.65|2485.35|2492.65|2485.35|2494.61|2487.31|2491.15|2483.85|16
1733259810000|2024-12-03 21:03:30|2494.15|2486.85|2490.65|2483.35|2494.15|2486.85|2490.65|2483.35|14
1733259820000|2024-12-03 21:03:40|2490.58|2483.28|2490.65|2483.35|2492.65|2485.35|2490.5|2483.2|12
1733259830000|2024-12-03 21:03:50|2490.58|2483.28|2491.15|2483.85|2493.15|2485.85|2490.58|2483.28|15
1733259840000|2024-12-03 21:04:00|2491|2483.7|2492.15|2484.85|2492.4|2485.1|2490.45|2483.15|15
1733259850000|2024-12-03 21:04:10|2492.55|2485.25|2492.45|2485.15|2494.15|2486.85|2492.4|2485.1|10
1733259860000|2024-12-03 21:04:20|2492.4|2485.1|2493.65|2486.35|2494.35|2487.05|2492.4|2485.1|6
1733259870000|2024-12-03 21:04:30|2493.3|2486|2492.8|2485.5|2493.3|2486|2492.15|2484.85|6
1733259880000|2024-12-03 21:04:40|2493.15|2485.85|2490.15|2482.85|2493.15|2485.85|2490.15|2482.85|9
1733259890000|2024-12-03 21:04:50|2489.25|2481.95|2492.25|2484.95|2492.3|2485|2489.25|2481.95|16
1733259900000|2024-12-03 21:05:00|2492.45|2485.15|2495.05|2487.75|2495.05|2487.75|2492.45|2485.15|13
1733259910000|2024-12-03 21:05:10|2495.2|2487.9|2499.25|2491.95|2499.45|2492.15|2495.2|2487.9|16
1733259920000|2024-12-03 21:05:20|2499.35|2492.05|2501.15|2493.85|2501.15|2493.85|2499.35|2492.05|6
1733259930000|2024-12-03 21:05:30|2501|2493.7|2500.95|2493.65|2501|2493.7|2500.25|2492.95|10
1733259940000|2024-12-03 21:05:40|2501.05|2493.75|2501.35|2494.05|2503.05|2495.75|2501.05|2493.75|12
1733259950000|2024-12-03 21:05:50|2501.3|2494|2502.1|2494.8|2502.1|2494.8|2501.3|2494|5
1733259960000|2024-12-03 21:06:00|2502.55|2495.25|2502.25|2494.95|2504.25|2496.95|2501.7|2494.4|22
1733259970000|2024-12-03 21:06:10|2501.25|2493.95|2501.45|2494.15|2501.55|2494.25|2501.25|2493.95|11
1733259980000|2024-12-03 21:06:20|2501.55|2494.25|2502.25|2494.95|2503|2495.7|2501.55|2494.25|10
1733259990000|2024-12-03 21:06:30|2502.35|2495.05|2502.3|2495|2502.45|2495.15|2502.3|2495|4
1733260000000|2024-12-03 21:06:40|2504.55|2497.25|2505.25|2497.95|2506.05|2498.75|2504.55|2497.25|12
1733260010000|2024-12-03 21:06:50|2505.4|2498.1|2505.35|2498.05|2506.15|2498.85|2505.25|2497.95|23
1733260020000|2024-12-03 21:07:00|2505.3|2498|2505.3|2498|2506.05|2498.75|2505.25|2497.95|17
1733260030000|2024-12-03 21:07:10|2505.25|2497.95|2506.95|2499.65|2506.95|2499.65|2505.25|2497.95|20
1733260040000|2024-12-03 21:07:20|2506.45|2499.15|2507.15|2499.85|2507.25|2499.95|2506.25|2498.95|7
1733260050000|2024-12-03 21:07:30|2506.8|2499.5|2506.25|2498.95|2506.8|2499.5|2505.15|2497.85|16
1733260060000|2024-12-03 21:07:40|2507.1|2499.8|2505.25|2497.95|2507.1|2499.8|2505.15|2497.85|7
1733260070000|2024-12-03 21:07:50|2505.15|2497.85|2504.85|2497.55|2505.15|2497.85|2504.25|2496.95|4
1733260080000|2024-12-03 21:08:00|2505.25|2497.95|2504.25|2496.95|2506|2498.7|2504.25|2496.95|7
1733260090000|2024-12-03 21:08:10|2504.5|2497.2|2505.15|2497.85|2506.15|2498.85|2504.5|2497.2|5
1733260100000|2024-12-03 21:08:20|2504.15|2496.85|2502.15|2494.85|2504.15|2496.85|2502.15|2494.85|9
1733260110000|2024-12-03 21:08:30|2502.65|2495.35|2502.3|2495|2503.15|2495.85|2502.3|2495|4
1733260120000|2024-12-03 21:08:40|2502.25|2494.95|2502.65|2495.35|2503.35|2496.05|2501.25|2493.95|10
1733260130000|2024-12-03 21:08:50|2501.35|2494.05|2499.95|2492.65|2501.85|2494.55|2499.85|2492.55|11
1733260140000|2024-12-03 21:09:00|2499.85|2492.55|2505.15|2497.85|2505.15|2497.85|2498.8|2491.5|13
1733260150000|2024-12-03 21:09:10|2504.25|2496.95|2505.25|2497.95|2506.3|2499|2504.25|2496.95|14
1733260160000|2024-12-03 21:09:20|2505.3|2498|2508.15|2500.85|2508.15|2500.85|2505.3|2498|15
1733260170000|2024-12-03 21:09:30|2508.45|2501.15|2510.15|2502.85|2510.8|2503.5|2508.4|2501.1|10
1733260180000|2024-12-03 21:09:40|2509.65|2502.35|2510.3|2503|2510.3|2503|2509.35|2502.05|6
1733260190000|2024-12-03 21:09:50|2510.25|2502.95|2509.4|2502.1|2510.35|2503.05|2509.25|2501.95|13
1733260200000|2024-12-03 21:10:00|2509.35|2502.05|2510.3|2503|2510.35|2503.05|2509.35|2502.05|15
1733260210000|2024-12-03 21:10:10|2510.25|2502.95|2510.25|2502.95|2510.25|2502.95|2510.25|2502.95|1
1733260220000|2024-12-03 21:10:20|2510.15|2502.85|2510.35|2503.05|2510.5|2503.2|2509.55|2502.25|12
1733260230000|2024-12-03 21:10:30|2510.25|2502.95|2513.25|2505.95|2513.3|2506|2510.25|2502.95|9
1733260240000|2024-12-03 21:10:40|2513.15|2505.85|2511.35|2504.05|2513.15|2505.85|2511.15|2503.85|10
1733260250000|2024-12-03 21:10:50|2511.25|2503.95|2510.25|2502.95|2511.35|2504.05|2510.25|2502.95|9
1733260260000|2024-12-03 21:11:00|2509.25|2501.95|2508.55|2501.25|2509.6|2502.3|2508.4|2501.1|15
1733260270000|2024-12-03 21:11:10|2509.2|2501.9|2509.25|2501.95|2510.1|2502.8|2509.2|2501.9|12
1733260280000|2024-12-03 21:11:20|2508.9|2501.6|2508.45|2501.15|2509.55|2502.25|2508.45|2501.15|22
1733260290000|2024-12-03 21:11:30|2508.3|2501|2510.15|2502.85|2510.15|2502.85|2508.3|2501|9
1733260300000|2024-12-03 21:11:40|2509.9|2502.6|2509.3|2502|2509.9|2502.6|2509.25|2501.95|15
1733260310000|2024-12-03 21:11:50|2509.15|2501.85|2508.6|2501.3|2509.15|2501.85|2508.15|2500.85|12
1733260320000|2024-12-03 21:12:00|2508.4|2501.1|2508.95|2501.65|2508.95|2501.65|2508.3|2501|18
1733260330000|2024-12-03 21:12:10|2508.9|2501.6|2509.15|2501.85|2509.15|2501.85|2508.25|2500.95|15
1733260340000|2024-12-03 21:12:20|2508.45|2501.15|2507.25|2499.95|2508.45|2501.15|2507.25|2499.95|3
1733260350000|2024-12-03 21:12:30|2507.3|2500|2509.1|2501.8|2509.2|2501.9|2507.1|2499.8|24
1733260360000|2024-12-03 21:12:40|2509.15|2501.85|2509.05|2501.75|2509.15|2501.85|2508.25|2500.95|19
1733260370000|2024-12-03 21:12:50|2509.35|2502.05|2508.75|2501.45|2509.4|2502.1|2508.4|2501.1|24
1733260380000|2024-12-03 21:13:00|2509.2|2501.9|2509.35|2502.05|2510.05|2502.75|2509.2|2501.9|19
1733260390000|2024-12-03 21:13:10|2508.4|2501.1|2507.65|2500.35|2508.5|2501.2|2507.65|2500.35|13
1733260400000|2024-12-03 21:13:20|2507.15|2499.85|2506.65|2499.35|2507.15|2499.85|2506.65|2499.35|2
1733260410000|2024-12-03 21:13:30|2507.1|2499.8|2509.68|2502.38|2510.65|2503.35|2507.1|2499.8|20
1733260420000|2024-12-03 21:13:40|2508.65|2501.35|2512.25|2504.95|2513.65|2506.35|2508.4|2501.1|29
1733260430000|2024-12-03 21:13:50|2512.13|2504.83|2508.65|2501.35|2513.15|2505.85|2508.4|2501.1|27
1733260440000|2024-12-03 21:14:00|2508.15|2500.85|2504.15|2496.85|2509.65|2502.35|2504.15|2496.85|16
1733260450000|2024-12-03 21:14:10|2503.95|2496.65|2507.45|2500.15|2507.65|2500.35|2503.7|2496.4|30
1733260460000|2024-12-03 21:14:20|2505.47|2498.17|2504.65|2497.35|2508.15|2500.85|2504.65|2497.35|25
1733260470000|2024-12-03 21:14:30|2504.5|2497.2|2503.2|2495.9|2506.65|2499.35|2503.2|2495.9|18
1733260480000|2024-12-03 21:14:40|2502.9|2495.6|2504.95|2497.65|2506.93|2499.63|2502.9|2495.6|34
1733260490000|2024-12-03 21:14:50|2505.05|2497.75|2508.02|2500.72|2508.02|2500.72|2505.05|2497.75|22
1733260500000|2024-12-03 21:15:00|2508.07|2500.77|2505.47|2498.17|2509.47|2502.17|2505.47|2498.17|31
1733260510000|2024-12-03 21:15:10|2507.5|2500.2|2507.5|2500.2|2508.24|2500.94|2504.35|2497.05|31
1733260520000|2024-12-03 21:15:20|2507.55|2500.25|2507.56|2500.26|2508.15|2500.85|2505.8|2498.5|29
1733260530000|2024-12-03 21:15:30|2506.45|2499.15|2507.41|2500.11|2508.93|2501.63|2506.4|2499.1|26
1733260540000|2024-12-03 21:15:40|2507.15|2499.85|2509.15|2501.85|2510.57|2503.27|2506.5|2499.2|30
1733260550000|2024-12-03 21:15:50|2510.15|2502.85|2513.2|2505.9|2514.16|2506.86|2508.45|2501.15|35
1733260560000|2024-12-03 21:16:00|2514.65|2507.35|2512.45|2505.15|2514.65|2507.35|2512.4|2505.1|16
1733260570000|2024-12-03 21:16:10|2512.55|2505.25|2509.45|2502.15|2514|2506.7|2509.45|2502.15|26
1733260580000|2024-12-03 21:16:20|2509.65|2502.35|2510.75|2503.45|2512.65|2505.35|2509.15|2501.85|17
1733260590000|2024-12-03 21:16:30|2511.15|2503.85|2510.15|2502.85|2513.65|2506.35|2510.15|2502.85|32
1733260600000|2024-12-03 21:16:40|2511.59|2504.29|2504.15|2496.85|2512.65|2505.35|2504.15|2496.85|21
1733260610000|2024-12-03 21:16:50|2504.65|2497.35|2504.65|2497.35|2505.67|2498.37|2501.78|2494.48|21
1733260620000|2024-12-03 21:17:00|2504.45|2497.15|2507.58|2500.28|2508.15|2500.85|2504.45|2497.15|31
1733260630000|2024-12-03 21:17:10|2506.3|2499|2504.65|2497.35|2508.95|2501.65|2504.65|2497.35|24
1733260640000|2024-12-03 21:17:20|2504.85|2497.55|2505.65|2498.35|2507.65|2500.35|2504.7|2497.4|22
1733260650000|2024-12-03 21:17:30|2505.5|2498.2|2510.36|2503.06|2510.36|2503.06|2505.45|2498.15|25
1733260660000|2024-12-03 21:17:40|2509.65|2502.35|2510.3|2503|2510.3|2503|2509.15|2501.85|22
1733260670000|2024-12-03 21:17:50|2510.35|2503.05|2511.65|2504.35|2514.15|2506.85|2510.35|2503.05|32
1733260680000|2024-12-03 21:18:00|2511.55|2504.25|2510.15|2502.85|2514.15|2506.85|2510.15|2502.85|25
1733260690000|2024-12-03 21:18:10|2509.5|2502.2|2510.55|2503.25|2513.05|2505.75|2509.15|2501.85|22
1733260700000|2024-12-03 21:18:20|2511.05|2503.75|2513.65|2506.35|2514.65|2507.35|2511.05|2503.75|26
1733260710000|2024-12-03 21:18:30|2514.65|2507.35|2513.15|2505.85|2515.15|2507.85|2512.65|2505.35|12
1733260720000|2024-12-03 21:18:40|2512.65|2505.35|2512.65|2505.35|2513.65|2506.35|2511.4|2504.1|6
1733260730000|2024-12-03 21:18:50|2512.68|2505.38|2518.43|2511.13|2518.76|2511.46|2512.68|2505.38|21
1733260740000|2024-12-03 21:19:00|2519.2|2511.9|2519.32|2512.02|2519.8|2512.5|2518.89|2511.59|26
1733260750000|2024-12-03 21:19:10|2519.38|2512.08|2518.35|2511.05|2521.65|2514.35|2518.15|2510.85|27
1733260760000|2024-12-03 21:19:20|2520|2512.7|2520.23|2512.93|2520.8|2513.5|2517.15|2509.85|27
1733260770000|2024-12-03 21:19:30|2520.17|2512.87|2520.48|2513.18|2520.8|2513.5|2519.73|2512.43|28
1733260780000|2024-12-03 21:19:40|2520.56|2513.26|2517.65|2510.35|2520.56|2513.26|2517.4|2510.1|23
1733260790000|2024-12-03 21:19:50|2518.63|2511.33|2515.65|2508.35|2519.6|2512.3|2515.65|2508.35|21
1733260800000|2024-12-03 21:20:00|2515.45|2508.15|2517.15|2509.85|2519.35|2512.05|2515.45|2508.15|31
1733260810000|2024-12-03 21:20:10|2517.44|2510.14|2517.62|2510.32|2520.25|2512.95|2516.15|2508.85|24
1733260820000|2024-12-03 21:20:20|2516.15|2508.85|2518.15|2510.85|2519.45|2512.15|2515.55|2508.25|14
1733260830000|2024-12-03 21:20:30|2519.75|2512.45|2520.56|2513.26|2521.3|2514|2519.15|2511.85|21
1733260840000|2024-12-03 21:20:40|2520.69|2513.39|2519.81|2512.51|2521.3|2514|2519.81|2512.51|27
1733260850000|2024-12-03 21:20:50|2519.73|2512.43|2521.74|2514.44|2521.8|2514.5|2519.73|2512.43|22
1733260860000|2024-12-03 21:21:00|2521.8|2514.5|2520.86|2513.56|2521.8|2514.5|2519.65|2512.35|29
1733260870000|2024-12-03 21:21:10|2520.62|2513.32|2521.15|2513.85|2521.3|2514|2520.54|2513.24|17
1733260880000|2024-12-03 21:21:20|2520.65|2513.35|2520.65|2513.35|2520.65|2513.35|2518.95|2511.65|7
1733260890000|2024-12-03 21:21:30|2520.23|2512.93|2519.61|2512.31|2521.75|2514.45|2518.65|2511.35|25
1733260900000|2024-12-03 21:21:40|2520.1|2512.8|2521.15|2513.85|2522.05|2514.75|2520.1|2512.8|17
1733260910000|2024-12-03 21:21:50|2520.83|2513.53|2518.89|2511.59|2521.65|2514.35|2518.89|2511.59|18
1733260920000|2024-12-03 21:22:00|2518.79|2511.49|2519.65|2512.35|2521.16|2513.86|2517.35|2510.05|32
1733260930000|2024-12-03 21:22:10|2519.7|2512.4|2519.96|2512.66|2520.53|2513.23|2517.15|2509.85|22
1733260940000|2024-12-03 21:22:20|2519.95|2512.65|2517.15|2509.85|2520.13|2512.83|2517.15|2509.85|24
1733260950000|2024-12-03 21:22:30|2517.65|2510.35|2519.16|2511.86|2519.9|2512.6|2517.15|2509.85|20
1733260960000|2024-12-03 21:22:40|2518.83|2511.53|2520.95|2513.65|2520.95|2513.65|2518.83|2511.53|25
1733260970000|2024-12-03 21:22:50|2519.15|2511.85|2518.93|2511.63|2520.95|2513.65|2518.15|2510.85|27
1733260980000|2024-12-03 21:23:00|2518.95|2511.65|2518.65|2511.35|2519.75|2512.45|2517.35|2510.05|30
1733260990000|2024-12-03 21:23:10|2519.78|2512.48|2519.21|2511.91|2520.7|2513.4|2518.15|2510.85|20
1733261000000|2024-12-03 21:23:20|2519.52|2512.22|2520.7|2513.4|2521.25|2513.95|2518.4|2511.1|27
1733261010000|2024-12-03 21:23:30|2520.65|2513.35|2517.65|2510.35|2520.65|2513.35|2517.65|2510.35|20
1733261020000|2024-12-03 21:23:40|2517.15|2509.85|2514.65|2507.35|2518.6|2511.3|2514.35|2507.05|24
1733261030000|2024-12-03 21:23:50|2516.7|2509.4|2513.35|2506.05|2516.7|2509.4|2513.23|2505.93|19
1733261040000|2024-12-03 21:24:00|2513.15|2505.85|2513.65|2506.35|2515.15|2507.85|2513.15|2505.85|9
1733261050000|2024-12-03 21:24:10|2515.5|2508.2|2515.39|2508.09|2516.7|2509.4|2513.4|2506.1|29
1733261060000|2024-12-03 21:24:20|2515.2|2507.9|2516.71|2509.41|2517.87|2510.57|2513.15|2505.85|28
1733261070000|2024-12-03 21:24:30|2516.78|2509.48|2518.15|2510.85|2519.78|2512.48|2516.78|2509.48|18
1733261080000|2024-12-03 21:24:40|2518.5|2511.2|2519.65|2512.35|2520.78|2513.48|2518.35|2511.05|28
1733261090000|2024-12-03 21:24:50|2520.4|2513.1|2520.15|2512.85|2520.9|2513.6|2520.15|2512.85|13
1733261100000|2024-12-03 21:25:00|2520.45|2513.15|2520|2512.7|2521.65|2514.35|2520|2512.7|14
1733261110000|2024-12-03 21:25:10|2519.7|2512.4|2518.4|2511.1|2519.85|2512.55|2516.65|2509.35|25
1733261120000|2024-12-03 21:25:20|2518.7|2511.4|2518.65|2511.35|2521.15|2513.85|2518.4|2511.1|27
1733261130000|2024-12-03 21:25:30|2518.45|2511.15|2517.9|2510.6|2520.15|2512.85|2517.5|2510.2|24
1733261140000|2024-12-03 21:25:40|2517.95|2510.65|2520.15|2512.85|2520.65|2513.35|2517.7|2510.4|21
1733261150000|2024-12-03 21:25:50|2520.34|2513.04|2519.15|2511.85|2520.35|2513.05|2519.15|2511.85|6
1733261160000|2024-12-03 21:26:00|2518.95|2511.65|2521.45|2514.15|2522.8|2515.5|2518.35|2511.05|26
1733261170000|2024-12-03 21:26:10|2521|2513.7|2521.65|2514.35|2522.65|2515.35|2520.5|2513.2|17
1733261180000|2024-12-03 21:26:20|2521.15|2513.85|2518.45|2511.15|2522.15|2514.85|2518.45|2511.15|24
1733261190000|2024-12-03 21:26:30|2520.65|2513.35|2520.7|2513.4|2522.15|2514.85|2518.7|2511.4|24
1733261200000|2024-12-03 21:26:40|2520.5|2513.2|2521.15|2513.85|2522.43|2515.13|2519.65|2512.35|28
1733261210000|2024-12-03 21:26:50|2520.4|2513.1|2518.65|2511.35|2520.55|2513.25|2517.7|2510.4|30
1733261220000|2024-12-03 21:27:00|2518.56|2511.26|2518.96|2511.66|2520.34|2513.04|2518.35|2511.05|13
1733261230000|2024-12-03 21:27:10|2519.37|2512.07|2518.65|2511.35|2521.15|2513.85|2518.6|2511.3|14
1733261240000|2024-12-03 21:27:20|2519.5|2512.2|2515.65|2508.35|2520.15|2512.85|2515.65|2508.35|13
1733261250000|2024-12-03 21:27:30|2515.4|2508.1|2516.65|2509.35|2518.65|2511.35|2515.4|2508.1|24
1733261260000|2024-12-03 21:27:40|2516.5|2509.2|2516.15|2508.85|2517.15|2509.85|2514.8|2507.5|19
1733261270000|2024-12-03 21:27:50|2514.65|2507.35|2513.7|2506.4|2516.15|2508.85|2513.15|2505.85|20
1733261280000|2024-12-03 21:28:00|2513.65|2506.35|2513.8|2506.5|2517.15|2509.85|2513.65|2506.35|20
1733261290000|2024-12-03 21:28:10|2514.05|2506.75|2516.65|2509.35|2519.05|2511.75|2513.8|2506.5|21
1733261300000|2024-12-03 21:28:20|2517.65|2510.35|2516.95|2509.65|2518.15|2510.85|2516.65|2509.35|23
1733261310000|2024-12-03 21:28:30|2517|2509.7|2516.88|2509.58|2518.15|2510.85|2515.6|2508.3|24
1733261320000|2024-12-03 21:28:40|2516.73|2509.43|2519.65|2512.35|2519.65|2512.35|2516.4|2509.1|24
1733261330000|2024-12-03 21:28:50|2519|2511.7|2520.93|2513.63|2520.93|2513.63|2517.45|2510.15|32
1733261340000|2024-12-03 21:29:00|2520.45|2513.15|2519.75|2512.45|2521.65|2514.35|2518.65|2511.35|30
1733261350000|2024-12-03 21:29:10|2519.7|2512.4|2519.65|2512.35|2521.73|2514.43|2519.4|2512.1|20
1733261360000|2024-12-03 21:29:20|2519.95|2512.65|2521.65|2514.35|2522.65|2515.35|2519.95|2512.65|30
1733261370000|2024-12-03 21:29:30|2521.45|2514.15|2519.35|2512.05|2521.65|2514.35|2519.35|2512.05|10
1733261380000|2024-12-03 21:29:40|2519.65|2512.35|2520.15|2512.85|2520.15|2512.85|2519.65|2512.35|6
1733261390000|2024-12-03 21:29:50|2519.65|2512.35|2522.4|2515.1|2524.65|2517.35|2519.11|2511.81|20
1733261400000|2024-12-03 21:30:00|2522.45|2515.15|2520.15|2512.85|2524.15|2516.85|2519.45|2512.15|16
1733261410000|2024-12-03 21:30:10|2522.15|2514.85|2520.4|2513.1|2522.15|2514.85|2519.15|2511.85|17
1733261420000|2024-12-03 21:30:20|2520.15|2512.85|2520.15|2512.85|2522.15|2514.85|2519.65|2512.35|12
1733261430000|2024-12-03 21:30:30|2520.3|2513|2523.65|2516.35|2523.65|2516.35|2520.15|2512.85|11
1733261440000|2024-12-03 21:30:40|2522.15|2514.85|2520.65|2513.35|2523.15|2515.85|2520.65|2513.35|6
1733261450000|2024-12-03 21:30:50|2520.8|2513.5|2520.65|2513.35|2523.65|2516.35|2520.5|2513.2|11
1733261460000|2024-12-03 21:31:00|2520.15|2512.85|2525.7|2518.4|2526.1|2518.8|2520.15|2512.85|22
1733261470000|2024-12-03 21:31:10|2525.63|2518.33|2522.15|2514.85|2526.1|2518.8|2521.65|2514.35|23
1733261480000|2024-12-03 21:31:20|2521.65|2514.35|2515.95|2508.65|2523.15|2515.85|2515.95|2508.65|24
1733261490000|2024-12-03 21:31:30|2513.65|2506.35|2521.15|2513.85|2521.15|2513.85|2513.65|2506.35|31
1733261500000|2024-12-03 21:31:40|2519.15|2511.85|2516.35|2509.05|2520.15|2512.85|2515.7|2508.4|21
1733261510000|2024-12-03 21:31:50|2514.35|2507.05|2517.18|2509.88|2517.24|2509.94|2512.9|2505.6|32
1733261520000|2024-12-03 21:32:00|2516.4|2509.1|2519.15|2511.85|2519.34|2512.04|2516.35|2509.05|33
1733261530000|2024-12-03 21:32:10|2518.65|2511.35|2511.65|2504.35|2518.65|2511.35|2511.65|2504.35|22
1733261540000|2024-12-03 21:32:20|2512.65|2505.35|2513.09|2505.79|2513.15|2505.85|2511.38|2504.08|23
1733261550000|2024-12-03 21:32:30|2511.4|2504.1|2511.75|2504.45|2513.24|2505.94|2511.4|2504.1|22
1733261560000|2024-12-03 21:32:40|2511.8|2504.5|2509.74|2502.44|2512.65|2505.35|2509.7|2502.4|12
1733261570000|2024-12-03 21:32:50|2509.65|2502.35|2510.43|2503.13|2511.21|2503.91|2507.85|2500.55|27
1733261580000|2024-12-03 21:33:00|2509.43|2502.13|2508.15|2500.85|2509.43|2502.13|2506.6|2499.3|23
1733261590000|2024-12-03 21:33:10|2508.65|2501.35|2506.52|2499.22|2508.65|2501.35|2503.85|2496.55|30
1733261600000|2024-12-03 21:33:20|2506.25|2498.95|2504.4|2497.1|2508.15|2500.85|2504.35|2497.05|29
1733261610000|2024-12-03 21:33:30|2505.65|2498.35|2503.91|2496.61|2506.15|2498.85|2502.7|2495.4|28
1733261620000|2024-12-03 21:33:40|2502.95|2495.65|2503.95|2496.65|2505.15|2497.85|2502.95|2495.65|31
1733261630000|2024-12-03 21:33:50|2503.3|2496|2504.58|2497.28|2505.65|2498.35|2502.65|2495.35|33
1733261640000|2024-12-03 21:34:00|2505.09|2497.79|2509.12|2501.82|2509.12|2501.82|2503.7|2496.4|38
1733261650000|2024-12-03 21:34:10|2508.85|2501.55|2509.35|2502.05|2510.65|2503.35|2508.15|2500.85|32
1733261660000|2024-12-03 21:34:20|2509.65|2502.35|2512.13|2504.83|2512.13|2504.83|2509.4|2502.1|35
1733261670000|2024-12-03 21:34:30|2511.3|2504|2514.52|2507.22|2514.59|2507.29|2511.3|2504|29
1733261680000|2024-12-03 21:34:40|2515.65|2508.35|2514.65|2507.35|2515.9|2508.6|2513.45|2506.15|13
1733261690000|2024-12-03 21:34:50|2514.15|2506.85|2511.65|2504.35|2514.15|2506.85|2511.15|2503.85|16
1733261700000|2024-12-03 21:35:00|2510.65|2503.35|2509.8|2502.5|2513.15|2505.85|2509.6|2502.3|24
1733261710000|2024-12-03 21:35:10|2509.6|2502.3|2509.15|2501.85|2511.65|2504.35|2508.65|2501.35|22
1733261720000|2024-12-03 21:35:20|2508.65|2501.35|2507.15|2499.85|2510.19|2502.89|2507.15|2499.85|24
1733261730000|2024-12-03 21:35:30|2506.65|2499.35|2506.15|2498.85|2507.5|2500.2|2503|2495.7|29
1733261740000|2024-12-03 21:35:40|2504.65|2497.35|2506.15|2498.85|2507.28|2499.98|2504.5|2497.2|28
1733261750000|2024-12-03 21:35:50|2505.65|2498.35|2506.15|2498.85|2508.15|2500.85|2505.35|2498.05|15
1733261760000|2024-12-03 21:36:00|2506.05|2498.75|2506|2498.7|2507.15|2499.85|2504.4|2497.1|25
1733261770000|2024-12-03 21:36:10|2505.95|2498.65|2505.15|2497.85|2505.95|2498.65|2503.5|2496.2|30
1733261780000|2024-12-03 21:36:20|2504.45|2497.15|2502.85|2495.55|2505.15|2497.85|2502.85|2495.55|23
1733261790000|2024-12-03 21:36:30|2503.2|2495.9|2505.15|2497.85|2505.15|2497.85|2502.9|2495.6|22
1733261800000|2024-12-03 21:36:40|2505.2|2497.9|2502.7|2495.4|2506.65|2499.35|2502.65|2495.35|27
1733261810000|2024-12-03 21:36:50|2504.15|2496.85|2503.4|2496.1|2504.65|2497.35|2502.65|2495.35|27
1733261820000|2024-12-03 21:37:00|2503.45|2496.15|2503.45|2496.15|2503.7|2496.4|2503.35|2496.05|24
1733261830000|2024-12-03 21:37:10|2504.45|2497.15|2502.65|2495.35|2504.45|2497.15|2501.8|2494.5|26
1733261840000|2024-12-03 21:37:20|2502.24|2494.94|2495.05|2487.75|2502.24|2494.94|2493.2|2485.9|39
1733261850000|2024-12-03 21:37:30|2494.79|2487.49|2490.9|2483.6|2495.25|2487.95|2490.9|2483.6|38
1733261860000|2024-12-03 21:37:40|2490.85|2483.55|2492.2|2484.9|2492.59|2485.29|2489.9|2482.6|31
1733261870000|2024-12-03 21:37:50|2492.95|2485.65|2496.1|2488.8|2496.15|2488.85|2492|2484.7|37
1733261880000|2024-12-03 21:38:00|2496.2|2488.9|2494.98|2487.68|2496.2|2488.9|2492.8|2485.5|30
1733261890000|2024-12-03 21:38:10|2494.82|2487.52|2498.3|2491|2498.35|2491.05|2494.66|2487.36|36
1733261900000|2024-12-03 21:38:20|2497.1|2489.8|2495.65|2488.35|2498.65|2491.35|2495.65|2488.35|33
1733261910000|2024-12-03 21:38:30|2495.75|2488.45|2497.65|2490.35|2497.65|2490.35|2495.35|2488.05|25
1733261920000|2024-12-03 21:38:40|2497.45|2490.15|2496.75|2489.45|2498.15|2490.85|2495.7|2488.4|28
1733261930000|2024-12-03 21:38:50|2496.85|2489.55|2495.49|2488.19|2498.2|2490.9|2495.15|2487.85|18
1733261940000|2024-12-03 21:39:00|2494.65|2487.35|2493.8|2486.5|2495.65|2488.35|2493.15|2485.85|26
1733261950000|2024-12-03 21:39:10|2493.75|2486.45|2493.57|2486.27|2494.15|2486.85|2492.35|2485.05|32
1733261960000|2024-12-03 21:39:20|2493.86|2486.56|2494.59|2487.29|2494.59|2487.29|2492.6|2485.3|27
1733261970000|2024-12-03 21:39:30|2493.59|2486.29|2494.5|2487.2|2494.97|2487.67|2493.35|2486.05|16
1733261980000|2024-12-03 21:39:40|2494.4|2487.1|2492.85|2485.55|2495.15|2487.85|2491.7|2484.4|31
1733261990000|2024-12-03 21:39:50|2492.75|2485.45|2496.4|2489.1|2496.4|2489.1|2492.75|2485.45|36
1733262000000|2024-12-03 21:40:00|2496.2|2488.9|2496.05|2488.75|2496.65|2489.35|2493.6|2486.3|23
1733262010000|2024-12-03 21:40:10|2494.85|2487.55|2494.4|2487.1|2494.85|2487.55|2492.35|2485.05|30
1733262020000|2024-12-03 21:40:20|2492.8|2485.5|2492.15|2484.85|2493.9|2486.6|2491.5|2484.2|20
1733262030000|2024-12-03 21:40:30|2491.89|2484.59|2489.33|2482.03|2491.89|2484.59|2488.6|2481.3|30
1733262040000|2024-12-03 21:40:40|2488.45|2481.15|2488.65|2481.35|2490.09|2482.79|2488.4|2481.1|25
1733262050000|2024-12-03 21:40:50|2488.6|2481.3|2488.15|2480.85|2488.99|2481.69|2487.35|2480.05|26
1733262060000|2024-12-03 21:41:00|2488.35|2481.05|2489.78|2482.48|2490.05|2482.75|2488.1|2480.8|28
1733262070000|2024-12-03 21:41:10|2488.8|2481.5|2489.54|2482.24|2489.63|2482.33|2487.55|2480.25|35
1733262080000|2024-12-03 21:41:20|2488.9|2481.6|2493.09|2485.79|2493.13|2485.83|2488.9|2481.6|33
1733262090000|2024-12-03 21:41:30|2493|2485.7|2488.7|2481.4|2493|2485.7|2488.6|2481.3|32
1733262100000|2024-12-03 21:41:40|2488.75|2481.45|2488.4|2481.1|2490.45|2483.15|2488.4|2481.1|27
1733262110000|2024-12-03 21:41:50|2490.15|2482.85|2490.2|2482.9|2491.49|2484.19|2488.5|2481.2|23
1733262120000|2024-12-03 21:42:00|2490.25|2482.95|2492.55|2485.25|2494.11|2486.81|2490.25|2482.95|32
1733262130000|2024-12-03 21:42:10|2492.5|2485.2|2495.16|2487.86|2495.16|2487.86|2492.5|2485.2|36
1733262140000|2024-12-03 21:42:20|2495.18|2487.88|2494.15|2486.85|2495.65|2488.35|2493.4|2486.1|25
1733262150000|2024-12-03 21:42:30|2491.8|2484.5|2492.85|2485.55|2493|2485.7|2491.55|2484.25|29
1733262160000|2024-12-03 21:42:40|2492.7|2485.4|2491.65|2484.35|2493.77|2486.47|2491.55|2484.25|20
1733262170000|2024-12-03 21:42:50|2491.7|2484.4|2491.55|2484.25|2492.65|2485.35|2491.4|2484.1|26
1733262180000|2024-12-03 21:43:00|2491.4|2484.1|2491.4|2484.1|2491.85|2484.55|2491.4|2484.1|15
1733262190000|2024-12-03 21:43:10|2491.45|2484.15|2494.15|2486.85|2495.15|2487.85|2491.45|2484.15|23
1733262200000|2024-12-03 21:43:20|2493.5|2486.2|2492.45|2485.15|2493.5|2486.2|2491.4|2484.1|19
1733262210000|2024-12-03 21:43:30|2492.9|2485.6|2493.95|2486.65|2494.58|2487.28|2492.7|2485.4|27
1733262220000|2024-12-03 21:43:40|2493.45|2486.15|2495.15|2487.85|2495.15|2487.85|2492.35|2485.05|22
1733262230000|2024-12-03 21:43:50|2493.65|2486.35|2491.4|2484.1|2494.65|2487.35|2491.4|2484.1|26
1733262240000|2024-12-03 21:44:00|2492.9|2485.6|2491.35|2484.05|2492.9|2485.6|2490|2482.7|25
1733262250000|2024-12-03 21:44:10|2491.15|2483.85|2491.15|2483.85|2491.35|2484.05|2490.6|2483.3|21
1733262260000|2024-12-03 21:44:20|2490.9|2483.6|2491.15|2483.85|2491.45|2484.15|2490.9|2483.6|9
1733262270000|2024-12-03 21:44:30|2490.95|2483.65|2489.78|2482.48|2491.15|2483.85|2488.4|2481.1|25
1733262280000|2024-12-03 21:44:40|2490.3|2483|2494.7|2487.4|2496.15|2488.85|2488.95|2481.65|28
1733262290000|2024-12-03 21:44:50|2495.98|2488.68|2495.55|2488.25|2496.9|2489.6|2493.6|2486.3|19
1733262300000|2024-12-03 21:45:00|2496.15|2488.85|2492.65|2485.35|2496.15|2488.85|2492.65|2485.35|30
1733262310000|2024-12-03 21:45:10|2492.15|2484.85|2494.4|2487.1|2494.4|2487.1|2491.85|2484.55|21
1733262320000|2024-12-03 21:45:20|2493.26|2485.96|2492.35|2485.05|2494.15|2486.85|2491.3|2484|17
1733262330000|2024-12-03 21:45:30|2493.8|2486.5|2494.15|2486.85|2495.65|2488.35|2493.65|2486.35|7
1733262340000|2024-12-03 21:45:40|2495.15|2487.85|2495.7|2488.4|2498.25|2490.95|2494.15|2486.85|27
1733262350000|2024-12-03 21:45:50|2497.25|2489.95|2496.15|2488.85|2498.7|2491.4|2496.15|2488.85|20
1733262360000|2024-12-03 21:46:00|2495.7|2488.4|2495.15|2487.85|2497.15|2489.85|2495.15|2487.85|17
1733262370000|2024-12-03 21:46:10|2495.65|2488.35|2495.54|2488.24|2496.3|2489|2493.65|2486.35|28
1733262380000|2024-12-03 21:46:20|2495.85|2488.55|2492.95|2485.65|2496.15|2488.85|2491.45|2484.15|19
1733262390000|2024-12-03 21:46:30|2492.85|2485.55|2492.15|2484.85|2494.15|2486.85|2491.35|2484.05|21
1733262400000|2024-12-03 21:46:40|2493.65|2486.35|2493.55|2486.25|2493.65|2486.35|2490.15|2482.85|18
1733262410000|2024-12-03 21:46:50|2492.05|2484.75|2486.15|2478.85|2493.05|2485.75|2486.15|2478.85|21
1733262420000|2024-12-03 21:47:00|2487.15|2479.85|2488.15|2480.85|2489.65|2482.35|2486.45|2479.15|16
1733262430000|2024-12-03 21:47:10|2489.15|2481.85|2486.45|2479.15|2489.15|2481.85|2485.65|2478.35|17
1733262440000|2024-12-03 21:47:20|2486.55|2479.25|2485.7|2478.4|2488.15|2480.85|2484.35|2477.05|26
1733262450000|2024-12-03 21:47:30|2486.2|2478.9|2486.24|2478.94|2487|2479.7|2485.4|2478.1|24
1733262460000|2024-12-03 21:47:40|2485.79|2478.49|2483.65|2476.35|2485.79|2478.49|2482.3|2475|23
1733262470000|2024-12-03 21:47:50|2483.22|2475.92|2481.65|2474.35|2483.22|2475.92|2481.1|2473.8|22
1733262480000|2024-12-03 21:48:00|2481.15|2473.85|2479.59|2472.29|2482.65|2475.35|2479.55|2472.25|23
1733262490000|2024-12-03 21:48:10|2479.57|2472.27|2480.13|2472.83|2480.65|2473.35|2478.45|2471.15|25
1733262500000|2024-12-03 21:48:20|2479.29|2471.99|2481.15|2473.85|2483.15|2475.85|2479.29|2471.99|12
1733262510000|2024-12-03 21:48:30|2480.15|2472.85|2478.15|2470.85|2480.65|2473.35|2478.15|2470.85|17
1733262520000|2024-12-03 21:48:40|2477.15|2469.85|2471.15|2463.85|2477.8|2470.5|2467.95|2460.65|30
1733262530000|2024-12-03 21:48:50|2472.6|2465.3|2472.15|2464.85|2473.15|2465.85|2471.15|2463.85|22
1733262540000|2024-12-03 21:49:00|2472.18|2464.88|2472.4|2465.1|2473.05|2465.75|2471.9|2464.6|25
1733262550000|2024-12-03 21:49:10|2472.55|2465.25|2470.65|2463.35|2472.65|2465.35|2470.3|2463|17
1733262560000|2024-12-03 21:49:20|2470.9|2463.6|2473|2465.7|2473.7|2466.4|2470.9|2463.6|34
1733262570000|2024-12-03 21:49:30|2472.77|2465.47|2472.3|2465|2473|2465.7|2471.66|2464.36|32
1733262580000|2024-12-03 21:49:40|2471.81|2464.51|2471.8|2464.5|2472.8|2465.5|2470.98|2463.68|16
1733262590000|2024-12-03 21:49:50|2471.47|2464.17|2472.4|2465.1|2472.97|2465.67|2471.43|2464.13|29
1733262600000|2024-12-03 21:50:00|2472.25|2464.95|2471.45|2464.15|2472.7|2465.4|2469.48|2462.18|32
1733262610000|2024-12-03 21:50:10|2469.85|2462.55|2471.05|2463.75|2471.15|2463.85|2469.55|2462.25|19
1733262620000|2024-12-03 21:50:20|2470.95|2463.65|2470.28|2462.98|2470.95|2463.65|2469.66|2462.36|32
1733262630000|2024-12-03 21:50:30|2470.22|2462.92|2468.7|2461.4|2470.22|2462.92|2467.8|2460.5|16
1733262640000|2024-12-03 21:50:40|2468.8|2461.5|2469.64|2462.34|2470.2|2462.9|2468.15|2460.85|27
1733262650000|2024-12-03 21:50:50|2469.28|2461.98|2469.55|2462.25|2470.04|2462.74|2467.45|2460.15|22
1733262660000|2024-12-03 21:51:00|2469.7|2462.4|2466.65|2459.35|2470.15|2462.85|2465.8|2458.5|22
1733262670000|2024-12-03 21:51:10|2465.7|2458.4|2466.9|2459.6|2468.65|2461.35|2465.35|2458.05|21
1733262680000|2024-12-03 21:51:20|2466.8|2459.5|2468.05|2460.75|2469.68|2462.38|2466.8|2459.5|26
1733262690000|2024-12-03 21:51:30|2467.55|2460.25|2469.15|2461.85|2470.35|2463.05|2467.4|2460.1|18
1733262700000|2024-12-03 21:51:40|2470.35|2463.05|2472.05|2464.75|2472.05|2464.75|2469.05|2461.75|22
1733262710000|2024-12-03 21:51:50|2471.05|2463.75|2467.45|2460.15|2472.55|2465.25|2465.4|2458.1|23
1733262720000|2024-12-03 21:52:00|2466.94|2459.64|2465.15|2457.85|2467.95|2460.65|2464.5|2457.2|19
1733262730000|2024-12-03 21:52:10|2465.65|2458.35|2467.15|2459.85|2467.7|2460.4|2464.4|2457.1|23
1733262740000|2024-12-03 21:52:20|2466.5|2459.2|2471.65|2464.35|2471.65|2464.35|2466.5|2459.2|14
1733262750000|2024-12-03 21:52:30|2470.28|2462.98|2472.15|2464.85|2473.65|2466.35|2470.28|2462.98|15
1733262760000|2024-12-03 21:52:40|2471.6|2464.3|2473.15|2465.85|2474.65|2467.35|2471.6|2464.3|17
1733262770000|2024-12-03 21:52:50|2474.65|2467.35|2475.15|2467.85|2475.15|2467.85|2472.45|2465.15|16
1733262780000|2024-12-03 21:53:00|2474.99|2467.69|2471.6|2464.3|2475.65|2468.35|2471.6|2464.3|21
1733262790000|2024-12-03 21:53:10|2471.45|2464.15|2470.65|2463.35|2474|2466.7|2469.65|2462.35|25
1733262800000|2024-12-03 21:53:20|2470.93|2463.63|2474.13|2466.83|2474.13|2466.83|2470.93|2463.63|27
1733262810000|2024-12-03 21:53:30|2474.21|2466.91|2474.15|2466.85|2475.65|2468.35|2473.45|2466.15|8
1733262820000|2024-12-03 21:53:40|2472.45|2465.15|2472.47|2465.17|2473.65|2466.35|2471.6|2464.3|21
1733262830000|2024-12-03 21:53:50|2472.15|2464.85|2472.8|2465.5|2472.8|2465.5|2471.6|2464.3|14
1733262840000|2024-12-03 21:54:00|2472.9|2465.6|2476.15|2468.85|2476.15|2468.85|2472.9|2465.6|15
1733262850000|2024-12-03 21:54:10|2475.15|2467.85|2476.15|2468.85|2476.15|2468.85|2474.45|2467.15|16
1733262860000|2024-12-03 21:54:20|2475.97|2468.67|2476.65|2469.35|2477.47|2470.17|2475.65|2468.35|17
1733262870000|2024-12-03 21:54:30|2477.15|2469.85|2475.65|2468.35|2477.15|2469.85|2474.85|2467.55|11
1733262880000|2024-12-03 21:54:40|2475.15|2467.85|2473.15|2465.85|2476.19|2468.89|2473.15|2465.85|12
1733262890000|2024-12-03 21:54:50|2474.58|2467.28|2474.45|2467.15|2474.95|2467.65|2474|2466.7|13
1733262900000|2024-12-03 21:55:00|2474|2466.7|2472.15|2464.85|2474.35|2467.05|2472.15|2464.85|16
1733262910000|2024-12-03 21:55:10|2471.65|2464.35|2470.15|2462.85|2473.15|2465.85|2470.15|2462.85|8
1733262920000|2024-12-03 21:55:20|2469.65|2462.35|2467.96|2460.66|2470.65|2463.35|2467.15|2459.85|21
1733262930000|2024-12-03 21:55:30|2468.4|2461.1|2464.65|2457.35|2468.95|2461.65|2464.65|2457.35|15
1733262940000|2024-12-03 21:55:40|2466.65|2459.35|2465|2457.7|2466.65|2459.35|2463.65|2456.35|22
1733262950000|2024-12-03 21:55:50|2464.54|2457.24|2462.55|2455.25|2465|2457.7|2462.35|2455.05|25
1733262960000|2024-12-03 21:56:00|2462.78|2455.48|2460.3|2453|2462.78|2455.48|2459.35|2452.05|31
1733262970000|2024-12-03 21:56:10|2462.26|2454.96|2462.15|2454.85|2463.6|2456.3|2460.65|2453.35|32
1733262980000|2024-12-03 21:56:20|2461.6|2454.3|2462.45|2455.15|2464.97|2457.67|2461.6|2454.3|19
1733262990000|2024-12-03 21:56:30|2462.05|2454.75|2461.65|2454.35|2463.7|2456.4|2461.65|2454.35|8
1733263000000|2024-12-03 21:56:40|2463.11|2455.81|2462.6|2455.3|2463.93|2456.63|2461.65|2454.35|16
1733263010000|2024-12-03 21:56:50|2462.55|2455.25|2461.45|2454.15|2462.55|2455.25|2459.65|2452.35|23
1733263020000|2024-12-03 21:57:00|2461.5|2454.2|2463.08|2455.78|2463.4|2456.1|2459.75|2452.45|18
1733263030000|2024-12-03 21:57:10|2461.85|2454.55|2463.85|2456.55|2464.45|2457.15|2461.85|2454.55|30
1733263040000|2024-12-03 21:57:20|2463.8|2456.5|2463.4|2456.1|2465.99|2458.69|2463.15|2455.85|21
1733263050000|2024-12-03 21:57:30|2463.55|2456.25|2463.81|2456.51|2464.15|2456.85|2461.65|2454.35|16
1733263060000|2024-12-03 21:57:40|2463.79|2456.49|2465.65|2458.35|2465.75|2458.45|2461.65|2454.35|28
1733263070000|2024-12-03 21:57:50|2465.43|2458.13|2461.66|2454.36|2465.65|2458.35|2461.3|2454|22
1733263080000|2024-12-03 21:58:00|2462|2454.7|2463.05|2455.75|2463.05|2455.75|2460.15|2452.85|24
1733263090000|2024-12-03 21:58:10|2462.67|2455.37|2462.61|2455.31|2463.3|2456|2461.15|2453.85|10
1733263100000|2024-12-03 21:58:20|2462.65|2455.35|2462.15|2454.85|2464.05|2456.75|2461.24|2453.94|27
1733263110000|2024-12-03 21:58:30|2463.15|2455.85|2463.1|2455.8|2465.2|2457.9|2462.15|2454.85|14
1733263120000|2024-12-03 21:58:40|2463.08|2455.78|2464.25|2456.95|2464.55|2457.25|2462.65|2455.35|15
1733263130000|2024-12-03 21:58:50|2463.15|2455.85|2463.13|2455.83|2465.1|2457.8|2462.65|2455.35|22
1733263140000|2024-12-03 21:59:00|2463.62|2456.32|2463.15|2455.85|2465.05|2457.75|2463.05|2455.75|26
1733263150000|2024-12-03 21:59:10|2463.8|2456.5|2456.3|2449|2464.6|2457.3|2455.3|2448|21
1733263160000|2024-12-03 21:59:20|2456.65|2449.35|2454.13|2446.83|2457|2449.7|2453.63|2446.33|31
1733263170000|2024-12-03 21:59:30|2454.18|2446.88|2454.09|2446.79|2454.86|2447.56|2453.67|2446.37|31
1733263180000|2024-12-03 21:59:40|2454.05|2446.75|2452.25|2444.95|2454.19|2446.89|2452.09|2444.79|29
1733263190000|2024-12-03 21:59:50|2452.55|2445.25|2452.49|2445.19|2452.65|2445.35|2452.25|2444.95|23
1733263200000|2024-12-03 22:00:00|2452.54|2445.24|2453.59|2446.29|2453.83|2446.53|2452.38|2445.08|33
1733263210000|2024-12-03 22:00:10|2453.96|2446.66|2449.87|2442.57|2454.02|2446.72|2449.87|2442.57|38
1733263220000|2024-12-03 22:00:20|2450.2|2442.9|2449.94|2442.64|2450.99|2443.69|2449.39|2442.09|29
1733263230000|2024-12-03 22:00:30|2450.17|2442.87|2451.76|2444.46|2452.84|2445.54|2450.17|2442.87|36
1733263240000|2024-12-03 22:00:40|2451.77|2444.47|2449.94|2442.64|2451.77|2444.47|2449.51|2442.21|28
1733263250000|2024-12-03 22:00:50|2449.9|2442.6|2448.11|2440.81|2449.9|2442.6|2447.92|2440.62|33
1733263260000|2024-12-03 22:01:00|2448.39|2441.09|2449.5|2442.2|2449.96|2442.66|2448.39|2441.09|38
1733263270000|2024-12-03 22:01:10|2449.35|2442.05|2449.34|2442.04|2450.27|2442.97|2448.67|2441.37|34
1733263280000|2024-12-03 22:01:20|2449.29|2441.99|2449.23|2441.93|2450.62|2443.32|2449.02|2441.72|33
1733263290000|2024-12-03 22:01:30|2449.38|2442.08|2448.26|2440.96|2450.28|2442.98|2448.09|2440.79|31
1733263300000|2024-12-03 22:01:40|2448.4|2441.1|2444.17|2436.87|2448.4|2441.1|2444.17|2436.87|32
1733263310000|2024-12-03 22:01:50|2444.18|2436.88|2441.94|2434.64|2444.57|2437.27|2441.55|2434.25|36
1733263320000|2024-12-03 22:02:00|2441.93|2434.63|2437.48|2430.18|2441.93|2434.63|2437.24|2429.94|38
1733263330000|2024-12-03 22:02:10|2436.73|2429.43|2437.51|2430.21|2437.68|2430.38|2434.16|2426.86|35
1733263340000|2024-12-03 22:02:20|2437|2429.7|2437.11|2429.81|2437.11|2429.81|2433.91|2426.61|39
1733263350000|2024-12-03 22:02:30|2437.01|2429.71|2441.7|2434.4|2441.7|2434.4|2437.01|2429.71|38
1733263360000|2024-12-03 22:02:40|2441.78|2434.48|2439.64|2432.34|2442.13|2434.83|2438.81|2431.51|38
1733263370000|2024-12-03 22:02:50|2440.03|2432.73|2439.9|2432.6|2441.27|2433.97|2439.71|2432.41|35
1733263380000|2024-12-03 22:03:00|2439.95|2432.65|2446.5|2439.2|2446.5|2439.2|2439.95|2432.65|39
1733263390000|2024-12-03 22:03:10|2446.44|2439.14|2447.66|2440.36|2447.88|2440.58|2445.16|2437.86|37
1733263400000|2024-12-03 22:03:20|2447.67|2440.37|2446.56|2439.26|2448.38|2441.08|2445.3|2438|37
1733263410000|2024-12-03 22:03:30|2446.82|2439.52|2445.59|2438.29|2446.82|2439.52|2443.86|2436.56|39
1733263420000|2024-12-03 22:03:40|2445.51|2438.21|2445.32|2438.02|2445.64|2438.34|2444.56|2437.26|38
1733263430000|2024-12-03 22:03:50|2445.56|2438.26|2444.14|2436.84|2446.73|2439.43|2443.87|2436.57|34
1733263440000|2024-12-03 22:04:00|2444.05|2436.75|2448.13|2440.83|2448.92|2441.62|2443.36|2436.06|35
1733263450000|2024-12-03 22:04:10|2448.42|2441.12|2448.27|2440.97|2448.63|2441.33|2447.32|2440.02|36
1733263460000|2024-12-03 22:04:20|2448.24|2440.94|2447.48|2440.18|2448.62|2441.32|2447.48|2440.18|32
1733263470000|2024-12-03 22:04:30|2447.49|2440.19|2445.15|2437.85|2447.93|2440.63|2445.15|2437.85|36
1733263480000|2024-12-03 22:04:40|2445.4|2438.1|2447.61|2440.31|2448.04|2440.74|2445.17|2437.87|34
1733263490000|2024-12-03 22:04:50|2447.87|2440.57|2450.59|2443.29|2450.59|2443.29|2447.83|2440.53|34
1733263500000|2024-12-03 22:05:00|2450.54|2443.24|2448.65|2441.35|2451.59|2444.29|2448.65|2441.35|36
1733263510000|2024-12-03 22:05:10|2448.79|2441.49|2446.88|2439.58|2448.87|2441.57|2446.3|2439|35
1733263520000|2024-12-03 22:05:20|2446.51|2439.21|2445.03|2437.73|2446.51|2439.21|2444.95|2437.65|38
1733263530000|2024-12-03 22:05:30|2445.6|2438.3|2446.69|2439.39|2447.82|2440.52|2444.95|2437.65|39
1733263540000|2024-12-03 22:05:40|2447.07|2439.77|2447.95|2440.65|2448.35|2441.05|2446.6|2439.3|35
1733263550000|2024-12-03 22:05:50|2448.5|2441.2|2451.4|2444.1|2452.11|2444.81|2448.48|2441.18|38
1733263560000|2024-12-03 22:06:00|2451.39|2444.09|2453.52|2446.22|2453.52|2446.22|2450.88|2443.58|34
1733263570000|2024-12-03 22:06:10|2453.53|2446.23|2452.88|2445.58|2454.97|2447.67|2452.88|2445.58|34
1733263580000|2024-12-03 22:06:20|2452.68|2445.38|2452.85|2445.55|2453.13|2445.83|2451.89|2444.59|39
1733263590000|2024-12-03 22:06:30|2452.76|2445.46|2450.76|2443.46|2452.76|2445.46|2449.9|2442.6|30
1733263600000|2024-12-03 22:06:40|2450.75|2443.45|2450.95|2443.65|2451.95|2444.65|2450.67|2443.37|34
1733263610000|2024-12-03 22:06:50|2450.93|2443.63|2448.94|2441.64|2450.99|2443.69|2448.85|2441.55|34
1733263620000|2024-12-03 22:07:00|2448.85|2441.55|2444.14|2436.84|2448.85|2441.55|2443.87|2436.57|36
1733263630000|2024-12-03 22:07:10|2444.13|2436.83|2440.13|2432.83|2444.13|2436.83|2439.82|2432.52|34
1733263640000|2024-12-03 22:07:20|2440.1|2432.8|2439.99|2432.69|2441.55|2434.25|2439.84|2432.54|32
1733263650000|2024-12-03 22:07:30|2440.03|2432.73|2438.91|2431.61|2440.57|2433.27|2438.86|2431.56|23
1733263660000|2024-12-03 22:07:40|2438.84|2431.54|2440.61|2433.31|2441.24|2433.94|2438.84|2431.54|29
1733263670000|2024-12-03 22:07:50|2440.83|2433.53|2440.55|2433.25|2441.86|2434.56|2439.59|2432.29|36
1733263680000|2024-12-03 22:08:00|2440.23|2432.93|2441.84|2434.54|2441.89|2434.59|2439.78|2432.48|34
1733263690000|2024-12-03 22:08:10|2441.86|2434.56|2440.76|2433.46|2441.86|2434.56|2440.13|2432.83|36
1733263700000|2024-12-03 22:08:20|2440.69|2433.39|2442.44|2435.14|2442.66|2435.36|2440.66|2433.36|34
1733263710000|2024-12-03 22:08:30|2442.61|2435.31|2443.44|2436.14|2443.54|2436.24|2441.49|2434.19|36
1733263720000|2024-12-03 22:08:40|2444.32|2437.02|2446.56|2439.26|2446.63|2439.33|2444.32|2437.02|30
1733263730000|2024-12-03 22:08:50|2446.59|2439.29|2444.23|2436.93|2446.81|2439.51|2444.23|2436.93|33
1733263740000|2024-12-03 22:09:00|2444.03|2436.73|2443.96|2436.66|2445.07|2437.77|2443.65|2436.35|25
1733263750000|2024-12-03 22:09:10|2444.22|2436.92|2444.88|2437.58|2445.15|2437.85|2443.55|2436.25|36
1733263760000|2024-12-03 22:09:20|2444.82|2437.52|2445|2437.7|2445.15|2437.85|2444.03|2436.73|25
1733263770000|2024-12-03 22:09:30|2444.92|2437.62|2444.21|2436.91|2445.17|2437.87|2443.63|2436.33|35
1733263780000|2024-12-03 22:09:40|2444.5|2437.2|2443.98|2436.68|2445.08|2437.78|2443.81|2436.51|23
1733263790000|2024-12-03 22:09:50|2443.97|2436.67|2442.96|2435.66|2443.97|2436.67|2442.75|2435.45|13
1733263800000|2024-12-03 22:10:00|2443.15|2435.85|2443.05|2435.75|2443.51|2436.21|2442.88|2435.58|20
1733263810000|2024-12-03 22:10:10|2443.04|2435.74|2441.14|2433.84|2443.26|2435.96|2440.8|2433.5|29
1733263820000|2024-12-03 22:10:20|2440.82|2433.52|2440.72|2433.42|2441.11|2433.81|2440.01|2432.71|24
1733263830000|2024-12-03 22:10:30|2440.71|2433.41|2440.7|2433.4|2441.06|2433.76|2440|2432.7|27
1733263840000|2024-12-03 22:10:40|2440.99|2433.69|2442.38|2435.08|2442.61|2435.31|2440.82|2433.52|25
1733263850000|2024-12-03 22:10:50|2442.42|2435.12|2443.93|2436.63|2443.93|2436.63|2440.94|2433.64|33
1733263860000|2024-12-03 22:11:00|2444.15|2436.85|2443.59|2436.29|2444.67|2437.37|2443.14|2435.84|27
1733263870000|2024-12-03 22:11:10|2443.12|2435.82|2441.64|2434.34|2443.76|2436.46|2441.63|2434.33|33
1733263880000|2024-12-03 22:11:20|2441.65|2434.35|2442.59|2435.29|2442.7|2435.4|2441.62|2434.32|26
1733263890000|2024-12-03 22:11:30|2442.58|2435.28|2443.67|2436.37|2443.96|2436.66|2442.39|2435.09|27
1733263900000|2024-12-03 22:11:40|2443.64|2436.34|2444.76|2437.46|2445.05|2437.75|2442.89|2435.59|30
1733263910000|2024-12-03 22:11:50|2444.78|2437.48|2449.33|2442.03|2449.35|2442.05|2444.78|2437.48|31
1733263920000|2024-12-03 22:12:00|2448.91|2441.61|2447.17|2439.87|2449.03|2441.73|2446.96|2439.66|35
1733263930000|2024-12-03 22:12:10|2447.13|2439.83|2445.73|2438.43|2447.36|2440.06|2445.44|2438.14|32
1733263940000|2024-12-03 22:12:20|2445.9|2438.6|2447.49|2440.19|2447.7|2440.4|2445.79|2438.49|32
1733263950000|2024-12-03 22:12:30|2447.54|2440.24|2451.05|2443.75|2451.32|2444.02|2447.5|2440.2|29
1733263960000|2024-12-03 22:12:40|2451.04|2443.74|2451.05|2443.75|2451.05|2443.75|2450.22|2442.92|23
1733263970000|2024-12-03 22:12:50|2450.99|2443.69|2455.71|2448.41|2455.71|2448.41|2450.99|2443.69|29
1733263980000|2024-12-03 22:13:00|2455.84|2448.54|2458.09|2450.79|2458.56|2451.26|2455.75|2448.45|31
1733263990000|2024-12-03 22:13:10|2458.19|2450.89|2455.81|2448.51|2458.2|2450.9|2454.83|2447.53|37
1733264000000|2024-12-03 22:13:20|2455.71|2448.41|2454.21|2446.91|2455.71|2448.41|2454.08|2446.78|34
1733264010000|2024-12-03 22:13:30|2454.55|2447.25|2453.35|2446.05|2455|2447.7|2452.57|2445.27|37
1733264020000|2024-12-03 22:13:40|2453.14|2445.84|2452.69|2445.39|2453.6|2446.3|2452.69|2445.39|31
1733264030000|2024-12-03 22:13:50|2452.56|2445.26|2452.48|2445.18|2452.69|2445.39|2451.87|2444.57|33
1733264040000|2024-12-03 22:14:00|2452.47|2445.17|2452.62|2445.32|2452.89|2445.59|2452.28|2444.98|32
1733264050000|2024-12-03 22:14:10|2452.82|2445.52|2456.65|2449.35|2457.28|2449.98|2452.82|2445.52|35
1733264060000|2024-12-03 22:14:20|2456.8|2449.5|2456.52|2449.22|2456.8|2449.5|2455.82|2448.52|29
1733264070000|2024-12-03 22:14:30|2456.3|2449|2453.44|2446.14|2456.45|2449.15|2453.35|2446.05|34
1733264080000|2024-12-03 22:14:40|2452.98|2445.68|2453.01|2445.71|2453.35|2446.05|2451.45|2444.15|35
1733264090000|2024-12-03 22:14:50|2453.1|2445.8|2454.01|2446.71|2454.01|2446.71|2452.15|2444.85|28
1733264100000|2024-12-03 22:15:00|2454|2446.7|2454.67|2447.37|2454.78|2447.48|2453.3|2446|33
1733264110000|2024-12-03 22:15:10|2454.37|2447.07|2453.65|2446.35|2454.69|2447.39|2453.05|2445.75|34
1733264120000|2024-12-03 22:15:20|2453.51|2446.21|2453.99|2446.69|2454.26|2446.96|2452.85|2445.55|37
1733264130000|2024-12-03 22:15:30|2453.96|2446.66|2452.57|2445.27|2454.14|2446.84|2451.41|2444.11|31
1733264140000|2024-12-03 22:15:40|2452.56|2445.26|2451.97|2444.67|2452.57|2445.27|2451.13|2443.83|34
1733264150000|2024-12-03 22:15:50|2451.98|2444.68|2451.11|2443.81|2452.4|2445.1|2450.05|2442.75|33
1733264160000|2024-12-03 22:16:00|2451.42|2444.12|2451.63|2444.33|2451.82|2444.52|2451.04|2443.74|31
1733264170000|2024-12-03 22:16:10|2451.61|2444.31|2450.65|2443.35|2452.61|2445.31|2450.24|2442.94|30
1733264180000|2024-12-03 22:16:20|2450.66|2443.36|2451.53|2444.23|2451.53|2444.23|2450.38|2443.08|36
1733264190000|2024-12-03 22:16:30|2451.49|2444.19|2451.68|2444.38|2453.23|2445.93|2451.49|2444.19|37
1733264200000|2024-12-03 22:16:40|2451.36|2444.06|2452.5|2445.2|2453.1|2445.8|2450.57|2443.27|35
1733264210000|2024-12-03 22:16:50|2452.52|2445.22|2452.08|2444.78|2452.62|2445.32|2451.63|2444.33|26
1733264220000|2024-12-03 22:17:00|2452.25|2444.95|2454.61|2447.31|2454.61|2447.31|2452.02|2444.72|34
1733264230000|2024-12-03 22:17:10|2454.59|2447.29|2456.14|2448.84|2456.27|2448.97|2454.59|2447.29|33
1733264240000|2024-12-03 22:17:20|2456.02|2448.72|2452.69|2445.39|2456.13|2448.83|2452.69|2445.39|34
1733264250000|2024-12-03 22:17:30|2452.24|2444.94|2450.18|2442.88|2452.24|2444.94|2450.18|2442.88|30
1733264260000|2024-12-03 22:17:40|2450.23|2442.93|2451.33|2444.03|2451.33|2444.03|2448.92|2441.62|32
1733264270000|2024-12-03 22:17:50|2451.37|2444.07|2451.79|2444.49|2451.95|2444.65|2450.6|2443.3|35
1733264280000|2024-12-03 22:18:00|2452.1|2444.8|2452.43|2445.13|2452.99|2445.69|2451.66|2444.36|30
1733264290000|2024-12-03 22:18:10|2452.8|2445.5|2452.21|2444.91|2453.23|2445.93|2452.14|2444.84|28
1733264300000|2024-12-03 22:18:20|2452.56|2445.26|2455.82|2448.52|2456.23|2448.93|2452.56|2445.26|35
1733264310000|2024-12-03 22:18:30|2456.54|2449.24|2456.89|2449.59|2457.28|2449.98|2455.84|2448.54|34
1733264320000|2024-12-03 22:18:40|2457.37|2450.07|2457.75|2450.45|2458|2450.7|2457.15|2449.85|36
1733264330000|2024-12-03 22:18:50|2457.81|2450.51|2458.62|2451.32|2459.09|2451.79|2457.81|2450.51|27
1733264340000|2024-12-03 22:19:00|2458.21|2450.91|2458.32|2451.02|2458.84|2451.54|2458.05|2450.75|28
1733264350000|2024-12-03 22:19:10|2458.37|2451.07|2455.12|2447.82|2458.38|2451.08|2455.12|2447.82|29
1733264360000|2024-12-03 22:19:20|2455.05|2447.75|2456|2448.7|2456.99|2449.69|2454.85|2447.55|34
1733264370000|2024-12-03 22:19:30|2455.99|2448.69|2456|2448.7|2456.33|2449.03|2455.85|2448.55|30
1733264380000|2024-12-03 22:19:40|2455.59|2448.29|2454.36|2447.06|2455.59|2448.29|2454|2446.7|36
1733264390000|2024-12-03 22:19:50|2454.32|2447.02|2453.85|2446.55|2455.3|2448|2453.85|2446.55|35
1733264400000|2024-12-03 22:20:00|2453.72|2446.42|2453.52|2446.22|2454.28|2446.98|2453.28|2445.98|29
1733264410000|2024-12-03 22:20:10|2453.86|2446.56|2452.93|2445.63|2453.91|2446.61|2452.93|2445.63|22
1733264420000|2024-12-03 22:20:20|2452.94|2445.64|2454|2446.7|2454.34|2447.04|2452.94|2445.64|17
1733264430000|2024-12-03 22:20:30|2453.92|2446.62|2455.64|2448.34|2455.76|2448.46|2453.92|2446.62|27
1733264440000|2024-12-03 22:20:40|2455.76|2448.46|2455.78|2448.48|2456.14|2448.84|2455.51|2448.21|13
1733264450000|2024-12-03 22:20:50|2455.79|2448.49|2458.37|2451.07|2459.37|2452.07|2455.79|2448.49|28
1733264460000|2024-12-03 22:21:00|2458.17|2450.87|2459.09|2451.79|2459.09|2451.79|2457.88|2450.58|24
1733264470000|2024-12-03 22:21:10|2459.1|2451.8|2460.27|2452.97|2460.27|2452.97|2458.86|2451.56|13
1733264480000|2024-12-03 22:21:20|2460.61|2453.31|2462.01|2454.71|2462.02|2454.72|2460.61|2453.31|17
1733264490000|2024-12-03 22:21:30|2462.02|2454.72|2462.24|2454.94|2462.37|2455.07|2462.01|2454.71|12
1733264500000|2024-12-03 22:21:40|2462.23|2454.93|2462.35|2455.05|2462.35|2455.05|2461.84|2454.54|18
1733264510000|2024-12-03 22:21:50|2462.48|2455.18|2464.86|2457.56|2465.15|2457.85|2462.48|2455.18|32
1733264520000|2024-12-03 22:22:00|2464.87|2457.57|2465.92|2458.62|2466.03|2458.73|2464.87|2457.57|19
1733264530000|2024-12-03 22:22:10|2465.86|2458.56|2466.65|2459.35|2466.65|2459.35|2465.49|2458.19|21
1733264540000|2024-12-03 22:22:20|2466.66|2459.36|2468|2460.7|2468|2460.7|2466.66|2459.36|15
1733264550000|2024-12-03 22:22:30|2467.66|2460.36|2469.03|2461.73|2469.96|2462.66|2467.66|2460.36|21
1733264560000|2024-12-03 22:22:40|2469.85|2462.55|2470.02|2462.72|2470.12|2462.82|2469.85|2462.55|13
1733264570000|2024-12-03 22:22:50|2470.01|2462.71|2470.41|2463.11|2470.55|2463.25|2470.01|2462.71|12
1733264580000|2024-12-03 22:23:00|2470.46|2463.16|2470.02|2462.72|2470.76|2463.46|2469.93|2462.63|18
1733264590000|2024-12-03 22:23:10|2470.03|2462.73|2470.29|2462.99|2470.39|2463.09|2469.99|2462.69|16
1733264600000|2024-12-03 22:23:20|2470.3|2463|2472.49|2465.19|2472.51|2465.21|2470.3|2463|32
1733264610000|2024-12-03 22:23:30|2472.88|2465.58|2471.96|2464.66|2473.03|2465.73|2471.93|2464.63|22
1733264620000|2024-12-03 22:23:40|2471.94|2464.64|2471.94|2464.64|2472.59|2465.29|2471.93|2464.63|15
1733264630000|2024-12-03 22:23:50|2471.91|2464.61|2469.26|2461.96|2471.92|2464.62|2469.26|2461.96|24
1733264640000|2024-12-03 22:24:00|2469.64|2462.34|2467.15|2459.85|2469.64|2462.34|2466.98|2459.68|20
1733264650000|2024-12-03 22:24:10|2467.04|2459.74|2467.16|2459.86|2467.16|2459.86|2467.03|2459.73|13
1733264660000|2024-12-03 22:24:20|2467.15|2459.85|2467|2459.7|2467.15|2459.85|2467|2459.7|13
1733264670000|2024-12-03 22:24:30|2466.67|2459.37|2466.24|2458.94|2467|2459.7|2466.24|2458.94|9
1733264680000|2024-12-03 22:24:40|2466.35|2459.05|2467.27|2459.97|2467.27|2459.97|2466.24|2458.94|14
1733264690000|2024-12-03 22:24:50|2466.93|2459.63|2464.22|2456.92|2466.93|2459.63|2464.15|2456.85|24
1733264700000|2024-12-03 22:25:00|2464.08|2456.78|2462.38|2455.08|2464.14|2456.84|2462.14|2454.84|30
1733264710000|2024-12-03 22:25:10|2462.72|2455.42|2460.51|2453.21|2462.72|2455.42|2460.2|2452.9|25
1733264720000|2024-12-03 22:25:20|2460.5|2453.2|2461.04|2453.74|2461.26|2453.96|2459.79|2452.49|26
1733264730000|2024-12-03 22:25:30|2461.03|2453.73|2461|2453.7|2461.05|2453.75|2460.9|2453.6|14
1733264740000|2024-12-03 22:25:40|2461.2|2453.9|2464.18|2456.88|2464.18|2456.88|2461.2|2453.9|25
1733264750000|2024-12-03 22:25:50|2464.21|2456.91|2463.35|2456.05|2464.22|2456.92|2463.11|2455.81|15
1733264760000|2024-12-03 22:26:00|2463.34|2456.04|2462.26|2454.96|2463.95|2456.65|2462.26|2454.96|29
1733264770000|2024-12-03 22:26:10|2462.31|2455.01|2461.35|2454.05|2462.31|2455.01|2461.15|2453.85|22
1733264780000|2024-12-03 22:26:20|2461.29|2453.99|2462.26|2454.96|2462.26|2454.96|2461.29|2453.99|19
1733264790000|2024-12-03 22:26:30|2462.27|2454.97|2460.31|2453.01|2462.27|2454.97|2460.09|2452.79|24
1733264800000|2024-12-03 22:26:40|2460.14|2452.84|2452.8|2445.5|2460.14|2452.84|2452.5|2445.2|23
1733264810000|2024-12-03 22:26:50|2452.63|2445.33|2445.05|2437.75|2452.63|2445.33|2445.05|2437.75|32
1733264820000|2024-12-03 22:27:00|2445.07|2437.77|2445.83|2438.53|2446.48|2439.18|2444.95|2437.65|21
1733264830000|2024-12-03 22:27:10|2445.81|2438.51|2446.93|2439.63|2447.07|2439.77|2445.47|2438.17|25
1733264840000|2024-12-03 22:27:20|2446.88|2439.58|2447.27|2439.97|2447.35|2440.05|2446.84|2439.54|16
1733264850000|2024-12-03 22:27:30|2447.28|2439.98|2447.11|2439.81|2447.31|2440.01|2446.64|2439.34|21
1733264860000|2024-12-03 22:27:40|2447.1|2439.8|2447.28|2439.98|2447.34|2440.04|2447.1|2439.8|15
1733264870000|2024-12-03 22:27:50|2447.17|2439.87|2446.64|2439.34|2447.17|2439.87|2446.63|2439.33|17
1733264880000|2024-12-03 22:28:00|2446.65|2439.35|2447.92|2440.62|2448.24|2440.94|2446.64|2439.34|26
1733264890000|2024-12-03 22:28:10|2448.26|2440.96|2449.57|2442.27|2449.57|2442.27|2448.26|2440.96|21
1733264900000|2024-12-03 22:28:20|2449.56|2442.26|2447.99|2440.69|2449.56|2442.26|2447.53|2440.23|18
1733264910000|2024-12-03 22:28:30|2448.03|2440.73|2450.73|2443.43|2450.86|2443.56|2448.03|2440.73|24
1733264920000|2024-12-03 22:28:40|2450.76|2443.46|2452.05|2444.75|2452.05|2444.75|2450.76|2443.46|17
1733264930000|2024-12-03 22:28:50|2452.06|2444.76|2453.07|2445.77|2453.07|2445.77|2451.88|2444.58|21
1733264940000|2024-12-03 22:29:00|2453.01|2445.71|2453.81|2446.51|2453.81|2446.51|2453.01|2445.71|16
1733264950000|2024-12-03 22:29:10|2453.8|2446.5|2452.94|2445.64|2453.81|2446.51|2452.94|2445.64|19
1733264960000|2024-12-03 22:29:20|2453.15|2445.85|2453.29|2445.99|2453.29|2445.99|2452.47|2445.17|19
1733264970000|2024-12-03 22:29:30|2453.23|2445.93|2453.26|2445.96|2453.4|2446.1|2452.89|2445.59|23
1733264980000|2024-12-03 22:29:40|2453.41|2446.11|2453.5|2446.2|2453.98|2446.68|2453.18|2445.88|17
1733264990000|2024-12-03 22:29:50|2453.48|2446.18|2453.3|2446|2454.04|2446.74|2453.09|2445.79|17
1733265000000|2024-12-03 22:30:00|2453.31|2446.01|2454.73|2447.43|2454.73|2447.43|2453.29|2445.99|28
1733265010000|2024-12-03 22:30:10|2454.75|2447.45|2456.25|2448.95|2456.25|2448.95|2454.39|2447.09|30
1733265020000|2024-12-03 22:30:20|2456.47|2449.17|2458.96|2451.66|2459.16|2451.86|2456.47|2449.17|23
1733265030000|2024-12-03 22:30:30|2459.04|2451.74|2458.98|2451.68|2459.04|2451.74|2458.42|2451.12|27
1733265040000|2024-12-03 22:30:40|2458.99|2451.69|2459.01|2451.71|2459.94|2452.64|2458.85|2451.55|20
1733265050000|2024-12-03 22:30:50|2458.7|2451.4|2456.84|2449.54|2458.79|2451.49|2456.84|2449.54|32
1733265060000|2024-12-03 22:31:00|2456.93|2449.63|2456.96|2449.66|2457.19|2449.89|2456.09|2448.79|27
1733265070000|2024-12-03 22:31:10|2456.97|2449.67|2453.68|2446.38|2457.19|2449.89|2453.68|2446.38|21
1733265080000|2024-12-03 22:31:20|2453.74|2446.44|2455.5|2448.2|2455.5|2448.2|2453.74|2446.44|27
1733265090000|2024-12-03 22:31:30|2455.51|2448.21|2455.12|2447.82|2455.54|2448.24|2454.98|2447.68|16
1733265100000|2024-12-03 22:31:40|2454.98|2447.68|2456.02|2448.72|2456.02|2448.72|2454.96|2447.66|25
1733265110000|2024-12-03 22:31:50|2456.18|2448.88|2455.8|2448.5|2456.18|2448.88|2455.65|2448.35|17
1733265120000|2024-12-03 22:32:00|2455.75|2448.45|2459.28|2451.98|2459.35|2452.05|2455.75|2448.45|27
1733265130000|2024-12-03 22:32:10|2459.29|2451.99|2459.14|2451.84|2459.31|2452.01|2459.1|2451.8|13
1733265140000|2024-12-03 22:32:20|2459.38|2452.08|2459.27|2451.97|2459.51|2452.21|2458.81|2451.51|20
1733265150000|2024-12-03 22:32:30|2459.09|2451.79|2459.27|2451.97|2459.27|2451.97|2459.02|2451.72|16
1733265160000|2024-12-03 22:32:40|2459.25|2451.95|2456.87|2449.57|2459.29|2451.99|2456.56|2449.26|17
1733265170000|2024-12-03 22:32:50|2456.8|2449.5|2454.57|2447.27|2456.8|2449.5|2454.57|2447.27|26
1733265180000|2024-12-03 22:33:00|2454.59|2447.29|2454.41|2447.11|2454.59|2447.29|2453.92|2446.62|24
1733265190000|2024-12-03 22:33:10|2454.1|2446.8|2456.51|2449.21|2456.51|2449.21|2454.1|2446.8|26
1733265200000|2024-12-03 22:33:20|2456.96|2449.66|2457.71|2450.41|2457.88|2450.58|2456.96|2449.66|18
1733265210000|2024-12-03 22:33:30|2457.87|2450.57|2460.6|2453.3|2460.6|2453.3|2457.87|2450.57|27
1733265220000|2024-12-03 22:33:40|2460.58|2453.28|2462.53|2455.23|2462.53|2455.23|2460.58|2453.28|23
1733265230000|2024-12-03 22:33:50|2462.59|2455.29|2464.53|2457.23|2464.53|2457.23|2462.26|2454.96|19
1733265240000|2024-12-03 22:34:00|2464.35|2457.05|2466.12|2458.82|2466.29|2458.99|2464.35|2457.05|24
1733265250000|2024-12-03 22:34:10|2466.13|2458.83|2463.48|2456.18|2466.3|2459|2463.21|2455.91|27
1733265260000|2024-12-03 22:34:20|2463.47|2456.17|2463.52|2456.22|2464.64|2457.34|2463.44|2456.14|25
1733265270000|2024-12-03 22:34:30|2463.51|2456.21|2465.38|2458.08|2465.54|2458.24|2463.48|2456.18|27
1733265280000|2024-12-03 22:34:40|2465.39|2458.09|2465.57|2458.27|2465.61|2458.31|2465.15|2457.85|22
1733265290000|2024-12-03 22:34:50|2465.61|2458.31|2467.96|2460.66|2467.96|2460.66|2465.61|2458.31|25
1733265300000|2024-12-03 22:35:00|2467.95|2460.65|2466.67|2459.37|2468.36|2461.06|2466.16|2458.86|23
1733265310000|2024-12-03 22:35:10|2466.74|2459.44|2463.5|2456.2|2466.74|2459.44|2463.5|2456.2|33
1733265320000|2024-12-03 22:35:20|2463.51|2456.21|2462.97|2455.67|2463.63|2456.33|2462.6|2455.3|28
1733265330000|2024-12-03 22:35:30|2462.98|2455.68|2463.14|2455.84|2463.66|2456.36|2462.84|2455.54|30
1733265340000|2024-12-03 22:35:40|2463.18|2455.88|2466.06|2458.76|2466.06|2458.76|2463.16|2455.86|25
1733265350000|2024-12-03 22:35:50|2466.1|2458.8|2467|2459.7|2467.07|2459.77|2465.94|2458.64|17
1733265360000|2024-12-03 22:36:00|2467.05|2459.75|2468.35|2461.05|2468.52|2461.22|2467.05|2459.75|27
1733265370000|2024-12-03 22:36:10|2468.33|2461.03|2469.82|2462.52|2469.82|2462.52|2468.1|2460.8|19
1733265380000|2024-12-03 22:36:20|2469.83|2462.53|2470.3|2463|2470.31|2463.01|2469.82|2462.52|11
1733265390000|2024-12-03 22:36:30|2470.33|2463.03|2469.97|2462.67|2470.33|2463.03|2469.58|2462.28|18
1733265400000|2024-12-03 22:36:40|2469.96|2462.66|2469.17|2461.87|2470.3|2463|2469.17|2461.87|25
1733265410000|2024-12-03 22:36:50|2469.21|2461.91|2469.35|2462.05|2469.35|2462.05|2469.21|2461.91|12
1733265420000|2024-12-03 22:37:00|2469.34|2462.04|2470.28|2462.98|2470.29|2462.99|2469.21|2461.91|24
1733265430000|2024-12-03 22:37:10|2470.27|2462.97|2470.88|2463.58|2470.93|2463.63|2469.96|2462.66|22
1733265440000|2024-12-03 22:37:20|2470.81|2463.51|2470.9|2463.6|2471.04|2463.74|2470.81|2463.51|15
1733265450000|2024-12-03 22:37:30|2470.79|2463.49|2466.64|2459.34|2470.79|2463.49|2466.64|2459.34|27
1733265460000|2024-12-03 22:37:40|2466.24|2458.94|2465.77|2458.47|2466.24|2458.94|2465.69|2458.39|19
1733265470000|2024-12-03 22:37:50|2465.78|2458.48|2470.25|2462.95|2470.59|2463.29|2465.23|2457.93|24
1733265480000|2024-12-03 22:38:00|2470.38|2463.08|2470.39|2463.09|2470.44|2463.14|2470.03|2462.73|13
1733265490000|2024-12-03 22:38:10|2470.43|2463.13|2471.2|2463.9|2471.25|2463.95|2470.18|2462.88|17
1733265500000|2024-12-03 22:38:20|2471.18|2463.88|2472.39|2465.09|2472.39|2465.09|2471.02|2463.72|17
1733265510000|2024-12-03 22:38:30|2472.35|2465.05|2472.1|2464.8|2472.39|2465.09|2472.09|2464.79|13
1733265520000|2024-12-03 22:38:40|2472.19|2464.89|2471.35|2464.05|2472.19|2464.89|2471.35|2464.05|13
1733265530000|2024-12-03 22:38:50|2471.27|2463.97|2471.57|2464.27|2471.57|2464.27|2471|2463.7|28
1733265540000|2024-12-03 22:39:00|2471.62|2464.32|2471.34|2464.04|2471.63|2464.33|2471.12|2463.82|22
1733265550000|2024-12-03 22:39:10|2471.08|2463.78|2471.92|2464.62|2471.93|2464.63|2471|2463.7|32
1733265560000|2024-12-03 22:39:20|2471.93|2464.63|2472.2|2464.9|2472.36|2465.06|2471.93|2464.63|14
1733265570000|2024-12-03 22:39:30|2472.36|2465.06|2472.32|2465.02|2472.39|2465.09|2472.2|2464.9|13
1733265580000|2024-12-03 22:39:40|2472.31|2465.01|2472.6|2465.3|2472.6|2465.3|2472.19|2464.89|15
1733265590000|2024-12-03 22:39:50|2472.61|2465.31|2472.9|2465.6|2472.91|2465.61|2472.46|2465.16|22
1733265600000|2024-12-03 22:40:00|2472.85|2465.55|2470.36|2463.06|2472.92|2465.62|2468.2|2460.9|36
1733265610000|2024-12-03 22:40:10|2470.32|2463.02|2471.85|2464.55|2471.85|2464.55|2470.14|2462.84|24
1733265620000|2024-12-03 22:40:20|2471.86|2464.56|2471.92|2464.62|2471.92|2464.62|2471.83|2464.53|8
1733265630000|2024-12-03 22:40:30|2472.03|2464.73|2472.27|2464.97|2472.27|2464.97|2472.03|2464.73|6
1733265640000|2024-12-03 22:40:40|2472.32|2465.02|2472.2|2464.9|2472.32|2465.02|2472.2|2464.9|5
1733265650000|2024-12-03 22:40:50|2472.19|2464.89|2471.39|2464.09|2472.19|2464.89|2471.1|2463.8|20
1733265660000|2024-12-03 22:41:00|2471.38|2464.08|2469.74|2462.44|2471.64|2464.34|2469.48|2462.18|29
1733265670000|2024-12-03 22:41:10|2469.77|2462.47|2465.23|2457.93|2469.96|2462.66|2464.69|2457.39|35
1733265680000|2024-12-03 22:41:20|2465.17|2457.87|2458.36|2451.06|2466.51|2459.21|2457.85|2450.55|37
1733265690000|2024-12-03 22:41:30|2458.32|2451.02|2454.55|2447.25|2458.32|2451.02|2453.39|2446.09|36
1733265700000|2024-12-03 22:41:40|2454.57|2447.27|2453.05|2445.75|2454.94|2447.64|2452.95|2445.65|29
1733265710000|2024-12-03 22:41:50|2453.03|2445.73|2452.4|2445.1|2453.36|2446.06|2452.02|2444.72|19
1733265720000|2024-12-03 22:42:00|2452.49|2445.19|2452.81|2445.51|2453.04|2445.74|2451.91|2444.61|33
1733265730000|2024-12-03 22:42:10|2452.8|2445.5|2452.81|2445.51|2452.82|2445.52|2452.46|2445.16|25
1733265740000|2024-12-03 22:42:20|2452.84|2445.54|2453.08|2445.78|2453.11|2445.81|2452.3|2445|14
1733265750000|2024-12-03 22:42:30|2452.91|2445.61|2452.97|2445.67|2453.76|2446.46|2452.77|2445.47|23
1733265760000|2024-12-03 22:42:40|2452.95|2445.65|2452.92|2445.62|2453.02|2445.72|2452.65|2445.35|17
1733265770000|2024-12-03 22:42:50|2453.19|2445.89|2452.78|2445.48|2453.19|2445.89|2452.69|2445.39|12
1733265780000|2024-12-03 22:43:00|2452.76|2445.46|2450.85|2443.55|2452.8|2445.5|2450.85|2443.55|27
1733265790000|2024-12-03 22:43:10|2451.06|2443.76|2451.03|2443.73|2451.07|2443.77|2450.85|2443.55|14
1733265800000|2024-12-03 22:43:20|2450.82|2443.52|2452.15|2444.85|2452.15|2444.85|2450.64|2443.34|18
1733265810000|2024-12-03 22:43:30|2451.8|2444.5|2452.01|2444.71|2452.24|2444.94|2451.8|2444.5|18
1733265820000|2024-12-03 22:43:40|2451.95|2444.65|2453.13|2445.83|2453.21|2445.91|2451.84|2444.54|24
1733265830000|2024-12-03 22:43:50|2453.14|2445.84|2453.8|2446.5|2453.8|2446.5|2453.14|2445.84|14
1733265840000|2024-12-03 22:44:00|2453.6|2446.3|2454.15|2446.85|2454.15|2446.85|2453.55|2446.25|11
1733265850000|2024-12-03 22:44:10|2454.16|2446.86|2454.17|2446.87|2454.17|2446.87|2454.09|2446.79|10
1733265860000|2024-12-03 22:44:20|2454.16|2446.86|2454.17|2446.87|2454.22|2446.92|2454.11|2446.81|10
1733265870000|2024-12-03 22:44:30|2454.12|2446.82|2453.94|2446.64|2454.17|2446.87|2453.93|2446.63|20
1733265880000|2024-12-03 22:44:40|2453.95|2446.65|2452.96|2445.66|2454.18|2446.88|2452.96|2445.66|20
1733265890000|2024-12-03 22:44:50|2452.85|2445.55|2452.86|2445.56|2452.96|2445.66|2452.48|2445.18|21
1733265900000|2024-12-03 22:45:00|2452.85|2445.55|2453.14|2445.84|2453.14|2445.84|2452.66|2445.36|18
1733265910000|2024-12-03 22:45:10|2453.16|2445.86|2454.19|2446.89|2454.19|2446.89|2452.61|2445.31|20
1733265920000|2024-12-03 22:45:20|2454.18|2446.88|2454.15|2446.85|2454.19|2446.89|2454.14|2446.84|12
1733265930000|2024-12-03 22:45:30|2454.17|2446.87|2454.2|2446.9|2454.2|2446.9|2454.14|2446.84|9
1733265940000|2024-12-03 22:45:40|2454.17|2446.87|2454.06|2446.76|2454.17|2446.87|2454.05|2446.75|12
1733265950000|2024-12-03 22:45:50|2454.07|2446.77|2453.83|2446.53|2454.1|2446.8|2453.81|2446.51|12
1733265960000|2024-12-03 22:46:00|2453.81|2446.51|2453.81|2446.51|2453.84|2446.54|2453.81|2446.51|8
1733265970000|2024-12-03 22:46:10|2453.61|2446.31|2455.02|2447.72|2455.03|2447.73|2453.61|2446.31|10
1733265980000|2024-12-03 22:46:20|2454.99|2447.69|2455.87|2448.57|2455.91|2448.61|2454.74|2447.44|22
1733265990000|2024-12-03 22:46:30|2455.93|2448.63|2456.51|2449.21|2456.64|2449.34|2455.6|2448.3|15
1733266000000|2024-12-03 22:46:40|2456.72|2449.42|2456.72|2449.42|2456.72|2449.42|2456.48|2449.18|11
1733266010000|2024-12-03 22:46:50|2456.55|2449.25|2456.98|2449.68|2457.16|2449.86|2456.55|2449.25|16
1733266020000|2024-12-03 22:47:00|2456.92|2449.62|2456.8|2449.5|2456.98|2449.68|2456.76|2449.46|13
1733266030000|2024-12-03 22:47:10|2456.79|2449.49|2456.78|2449.48|2457.03|2449.73|2456.56|2449.26|14
1733266040000|2024-12-03 22:47:20|2456.81|2449.51|2456.81|2449.51|2456.93|2449.63|2456.76|2449.46|15
1733266050000|2024-12-03 22:47:30|2456.78|2449.48|2455.25|2447.95|2457.11|2449.81|2455.25|2447.95|19
1733266060000|2024-12-03 22:47:40|2455.59|2448.29|2452.72|2445.42|2455.59|2448.29|2452.04|2444.74|31
1733266070000|2024-12-03 22:47:50|2452.5|2445.2|2452.66|2445.36|2452.73|2445.43|2452.48|2445.18|23
1733266080000|2024-12-03 22:48:00|2452.64|2445.34|2452.66|2445.36|2452.66|2445.36|2452.3|2445|13
1733266090000|2024-12-03 22:48:10|2452.65|2445.35|2453.88|2446.58|2453.88|2446.58|2452.42|2445.12|16
1733266100000|2024-12-03 22:48:20|2453.85|2446.55|2454.11|2446.81|2454.15|2446.85|2453.81|2446.51|18
1733266110000|2024-12-03 22:48:30|2454.08|2446.78|2453.71|2446.41|2454.16|2446.86|2453.71|2446.41|15
1733266120000|2024-12-03 22:48:40|2453.8|2446.5|2454|2446.7|2454|2446.7|2453.7|2446.4|12
1733266130000|2024-12-03 22:48:50|2453.72|2446.42|2454.65|2447.35|2454.73|2447.43|2453.71|2446.41|16
1733266140000|2024-12-03 22:49:00|2454.47|2447.17|2454.11|2446.81|2454.72|2447.42|2454.11|2446.81|20
1733266150000|2024-12-03 22:49:10|2454.22|2446.92|2454.11|2446.81|2454.37|2447.07|2454.05|2446.75|17
1733266160000|2024-12-03 22:49:20|2454.22|2446.92|2453.47|2446.17|2454.22|2446.92|2453.47|2446.17|23
1733266170000|2024-12-03 22:49:30|2453.53|2446.23|2451.7|2444.4|2453.53|2446.23|2451.65|2444.35|22
1733266180000|2024-12-03 22:49:40|2451.68|2444.38|2448.86|2441.56|2451.91|2444.61|2448.49|2441.19|27
1733266190000|2024-12-03 22:49:50|2448.85|2441.55|2448.3|2441|2448.85|2441.55|2448.29|2440.99|23
1733266200000|2024-12-03 22:50:00|2448.31|2441.01|2447.84|2440.54|2448.31|2441.01|2447.76|2440.46|12
1733266210000|2024-12-03 22:50:10|2447.76|2440.46|2448.07|2440.77|2448.07|2440.77|2447.71|2440.41|13
1733266220000|2024-12-03 22:50:20|2448.09|2440.79|2448.1|2440.8|2448.1|2440.8|2448.08|2440.78|3
1733266230000|2024-12-03 22:50:30|2448.08|2440.78|2448.11|2440.81|2448.11|2440.81|2447.9|2440.6|25
1733266240000|2024-12-03 22:50:40|2448.1|2440.8|2449.66|2442.36|2449.92|2442.62|2447.95|2440.65|15
1733266250000|2024-12-03 22:50:50|2449.67|2442.37|2450.83|2443.53|2450.83|2443.53|2449.67|2442.37|19
1733266260000|2024-12-03 22:51:00|2450.64|2443.34|2451.4|2444.1|2451.71|2444.41|2450.61|2443.31|21
1733266270000|2024-12-03 22:51:10|2451.41|2444.11|2452.9|2445.6|2453.1|2445.8|2451.41|2444.11|30
1733266280000|2024-12-03 22:51:20|2452.85|2445.55|2453.1|2445.8|2453.53|2446.23|2452.75|2445.45|20
1733266290000|2024-12-03 22:51:30|2452.75|2445.45|2450.81|2443.51|2452.76|2445.46|2450.69|2443.39|25
1733266300000|2024-12-03 22:51:40|2450.9|2443.6|2451.89|2444.59|2452.23|2444.93|2450.64|2443.34|24
1733266310000|2024-12-03 22:51:50|2451.88|2444.58|2451.96|2444.66|2452.03|2444.73|2451.61|2444.31|17
1733266320000|2024-12-03 22:52:00|2451.94|2444.64|2451.9|2444.6|2452.08|2444.78|2451.2|2443.9|24
1733266330000|2024-12-03 22:52:10|2451.91|2444.61|2452|2444.7|2452.19|2444.89|2451.71|2444.41|16
1733266340000|2024-12-03 22:52:20|2451.86|2444.56|2452.17|2444.87|2452.17|2444.87|2451.86|2444.56|11
1733266350000|2024-12-03 22:52:30|2452.04|2444.74|2452.07|2444.77|2452.11|2444.81|2452.04|2444.74|12
1733266360000|2024-12-03 22:52:40|2452.05|2444.75|2453.73|2446.43|2453.83|2446.53|2452.02|2444.72|22
1733266370000|2024-12-03 22:52:50|2453.78|2446.48|2456.88|2449.58|2456.89|2449.59|2453.57|2446.27|25
1733266380000|2024-12-03 22:53:00|2456.83|2449.53|2457.24|2449.94|2457.24|2449.94|2456.66|2449.36|14
1733266390000|2024-12-03 22:53:10|2457.17|2449.87|2459.25|2451.95|2459.28|2451.98|2457.17|2449.87|21
1733266400000|2024-12-03 22:53:20|2459.28|2451.98|2459.33|2452.03|2459.55|2452.25|2459.28|2451.98|10
1733266410000|2024-12-03 22:53:30|2459.36|2452.06|2460.01|2452.71|2460.34|2453.04|2459.33|2452.03|18
1733266420000|2024-12-03 22:53:40|2460.08|2452.78|2460.3|2453|2460.33|2453.03|2459.82|2452.52|21
1733266430000|2024-12-03 22:53:50|2460.28|2452.98|2460.27|2452.97|2461.09|2453.79|2459.99|2452.69|30
1733266440000|2024-12-03 22:54:00|2460.31|2453.01|2461.16|2453.86|2461.18|2453.88|2459.74|2452.44|19
1733266450000|2024-12-03 22:54:10|2461.17|2453.87|2459.76|2452.46|2461.22|2453.92|2459.76|2452.46|16
1733266460000|2024-12-03 22:54:20|2459.59|2452.29|2458.53|2451.23|2459.59|2452.29|2458.53|2451.23|26
1733266470000|2024-12-03 22:54:30|2458.8|2451.5|2459.42|2452.12|2459.83|2452.53|2458.78|2451.48|26
1733266480000|2024-12-03 22:54:40|2459.63|2452.33|2460.21|2452.91|2460.26|2452.96|2459.57|2452.27|26
1733266490000|2024-12-03 22:54:50|2460.05|2452.75|2461.01|2453.71|2461.06|2453.76|2460.01|2452.71|23
1733266500000|2024-12-03 22:55:00|2461.03|2453.73|2461.04|2453.74|2461.1|2453.8|2461.03|2453.73|8
1733266510000|2024-12-03 22:55:10|2461.16|2453.86|2462.34|2455.04|2462.34|2455.04|2461.16|2453.86|28
1733266520000|2024-12-03 22:55:20|2462.28|2454.98|2463.14|2455.84|2463.32|2456.02|2462.22|2454.92|24
1733266530000|2024-12-03 22:55:30|2463.09|2455.79|2463.66|2456.36|2463.96|2456.66|2462.92|2455.62|19
1733266540000|2024-12-03 22:55:40|2463.74|2456.44|2463.78|2456.48|2464.11|2456.81|2463.61|2456.31|24
1733266550000|2024-12-03 22:55:50|2463.27|2455.97|2463.29|2455.99|2463.85|2456.55|2462.93|2455.63|29
1733266560000|2024-12-03 22:56:00|2463.28|2455.98|2459.9|2452.6|2463.3|2456|2459.9|2452.6|33
1733266570000|2024-12-03 22:56:10|2459.97|2452.67|2462.95|2455.65|2462.97|2455.67|2459.97|2452.67|29
1733266580000|2024-12-03 22:56:20|2462.97|2455.67|2462.88|2455.58|2462.98|2455.68|2462.86|2455.56|19
1733266590000|2024-12-03 22:56:30|2462.89|2455.59|2462.89|2455.59|2463.04|2455.74|2462.88|2455.58|31
1733266600000|2024-12-03 22:56:40|2462.88|2455.58|2464.12|2456.82|2464.48|2457.18|2462.87|2455.57|31
1733266610000|2024-12-03 22:56:50|2464.06|2456.76|2462.63|2455.33|2464.21|2456.91|2461.78|2454.48|36
1733266620000|2024-12-03 22:57:00|2462.74|2455.44|2461.14|2453.84|2462.74|2455.44|2461.06|2453.76|36
1733266630000|2024-12-03 22:57:10|2461.15|2453.85|2461.29|2453.99|2461.64|2454.34|2460.99|2453.69|27
1733266640000|2024-12-03 22:57:20|2461.62|2454.32|2462.57|2455.27|2463.1|2455.8|2461.27|2453.97|35
1733266650000|2024-12-03 22:57:30|2463.31|2456.01|2463.32|2456.02|2463.38|2456.08|2462.91|2455.61|33
1733266660000|2024-12-03 22:57:40|2463.31|2456.01|2462.03|2454.73|2463.38|2456.08|2461.85|2454.55|30
1733266670000|2024-12-03 22:57:50|2462.28|2454.98|2464.33|2457.03|2464.55|2457.25|2462.28|2454.98|28
1733266680000|2024-12-03 22:58:00|2464.88|2457.58|2465.22|2457.92|2465.27|2457.97|2464.52|2457.22|28
1733266690000|2024-12-03 22:58:10|2465.09|2457.79|2464.66|2457.36|2465.31|2458.01|2464.66|2457.36|23
1733266700000|2024-12-03 22:58:20|2465.02|2457.72|2464.95|2457.65|2465.24|2457.94|2464.44|2457.14|23
1733266710000|2024-12-03 22:58:30|2464.96|2457.66|2465.47|2458.17|2465.47|2458.17|2464.61|2457.31|31
1733266720000|2024-12-03 22:58:40|2465.36|2458.06|2466.78|2459.48|2466.79|2459.49|2465.36|2458.06|26
1733266730000|2024-12-03 22:58:50|2466.36|2459.06|2466.36|2459.06|2466.94|2459.64|2466.34|2459.04|25
1733266740000|2024-12-03 22:59:00|2465.94|2458.64|2462.15|2454.85|2466.15|2458.85|2461.4|2454.1|19
1733266750000|2024-12-03 22:59:10|2463.65|2456.35|2461.15|2453.85|2463.65|2456.35|2460.4|2453.1|5
1733266760000|2024-12-03 22:59:20|2460.65|2453.35|2460.14|2452.84|2461.65|2454.35|2459|2451.7|12
1733266770000|2024-12-03 22:59:30|2458.75|2451.45|2459.9|2452.6|2461.2|2453.9|2458.45|2451.15|24
1733266780000|2024-12-03 22:59:40|2459.95|2452.65|2460.65|2453.35|2461.65|2454.35|2458.65|2451.35|21
1733266790000|2024-12-03 22:59:50|2460|2452.7|2462.69|2455.39|2463.46|2456.16|2459|2451.7|29
1733266800000|2024-12-03 23:00:00|2462.61|2455.31|2464.05|2456.75|2466.35|2459.05|2462.58|2455.28|35
1733266810000|2024-12-03 23:00:10|2463.65|2456.35|2463.23|2455.93|2464.4|2457.1|2462.08|2454.78|31
1733266820000|2024-12-03 23:00:20|2463.1|2455.8|2465.15|2457.85|2466.15|2458.85|2463.1|2455.8|26
1733266830000|2024-12-03 23:00:30|2464.83|2457.53|2460.4|2453.1|2465.15|2457.85|2460.4|2453.1|14
1733266840000|2024-12-03 23:00:40|2460.83|2453.53|2460.45|2453.15|2461.3|2454|2460.45|2453.15|18
1733266850000|2024-12-03 23:00:50|2460.5|2453.2|2462.15|2454.85|2462.15|2454.85|2460.5|2453.2|14
1733266860000|2024-12-03 23:01:00|2461.65|2454.35|2462.15|2454.85|2462.15|2454.85|2461.5|2454.2|12
1733266870000|2024-12-03 23:01:10|2461.65|2454.35|2459.65|2452.35|2462.83|2455.53|2459.65|2452.35|22
1733266880000|2024-12-03 23:01:20|2461.15|2453.85|2461.65|2454.35|2461.65|2454.35|2458.45|2451.15|18
1733266890000|2024-12-03 23:01:30|2460.15|2452.85|2460.25|2452.95|2462.15|2454.85|2459.45|2452.15|17
1733266900000|2024-12-03 23:01:40|2460.35|2453.05|2460.65|2453.35|2462.65|2455.35|2460.15|2452.85|17
1733266910000|2024-12-03 23:01:50|2460.15|2452.85|2460.15|2452.85|2462.2|2454.9|2460.15|2452.85|20
1733266920000|2024-12-03 23:02:00|2460.65|2453.35|2461.12|2453.82|2462.15|2454.85|2460.15|2452.85|12
1733266930000|2024-12-03 23:02:10|2461.6|2454.3|2458.65|2451.35|2462.1|2454.8|2458.65|2451.35|16
1733266940000|2024-12-03 23:02:20|2459.15|2451.85|2457.15|2449.85|2460.65|2453.35|2457.15|2449.85|16
1733266950000|2024-12-03 23:02:30|2456.65|2449.35|2453.1|2445.8|2456.65|2449.35|2452.65|2445.35|22
1733266960000|2024-12-03 23:02:40|2452.47|2445.17|2445.45|2438.15|2454.5|2447.2|2445.45|2438.15|27
1733266970000|2024-12-03 23:02:50|2445.5|2438.2|2448.15|2440.85|2448.5|2441.2|2444.8|2437.5|24
1733266980000|2024-12-03 23:03:00|2446.65|2439.35|2448|2440.7|2448.15|2440.85|2446.15|2438.85|19
1733266990000|2024-12-03 23:03:10|2447.05|2439.75|2447.15|2439.85|2449.65|2442.35|2446.9|2439.6|25
1733267000000|2024-12-03 23:03:20|2447.65|2440.35|2446.45|2439.15|2449.15|2441.85|2446.45|2439.15|15
1733267010000|2024-12-03 23:03:30|2448.65|2441.35|2445.15|2437.85|2448.65|2441.35|2445.15|2437.85|19
1733267020000|2024-12-03 23:03:40|2445.05|2437.75|2445.65|2438.35|2447.15|2439.85|2444.65|2437.35|13
1733267030000|2024-12-03 23:03:50|2445.15|2437.85|2445.65|2438.35|2446.65|2439.35|2444.65|2437.35|28
1733267040000|2024-12-03 23:04:00|2445.25|2437.95|2445.65|2438.35|2445.65|2438.35|2441.86|2434.56|27
1733267050000|2024-12-03 23:04:10|2444.65|2437.35|2444.7|2437.4|2446.65|2439.35|2443.45|2436.15|28
1733267060000|2024-12-03 23:04:20|2445.15|2437.85|2449.96|2442.66|2450.06|2442.76|2445.15|2437.85|29
1733267070000|2024-12-03 23:04:30|2449.17|2441.87|2452.1|2444.8|2453.11|2445.81|2449.15|2441.85|34
1733267080000|2024-12-03 23:04:40|2453.1|2445.8|2449.55|2442.25|2454.15|2446.85|2447.35|2440.05|29
1733267090000|2024-12-03 23:04:50|2449.25|2441.95|2451.15|2443.85|2451.65|2444.35|2448.5|2441.2|22
1733267100000|2024-12-03 23:05:00|2449.65|2442.35|2452.65|2445.35|2453.65|2446.35|2449.15|2441.85|24
1733267110000|2024-12-03 23:05:10|2453.51|2446.21|2449.65|2442.35|2454.15|2446.85|2449.65|2442.35|23
1733267120000|2024-12-03 23:05:20|2449.15|2441.85|2448.95|2441.65|2451.65|2444.35|2448.45|2441.15|13
1733267130000|2024-12-03 23:05:30|2449.15|2441.85|2449.43|2442.13|2450.75|2443.45|2448.65|2441.35|16
1733267140000|2024-12-03 23:05:40|2449.4|2442.1|2455.73|2448.43|2457.15|2449.85|2449.4|2442.1|23
1733267150000|2024-12-03 23:05:50|2454.65|2447.35|2451.95|2444.65|2456.15|2448.85|2449.65|2442.35|27
1733267160000|2024-12-03 23:06:00|2451.8|2444.5|2455.15|2447.85|2455.15|2447.85|2451.13|2443.83|30
1733267170000|2024-12-03 23:06:10|2454.78|2447.48|2451.15|2443.85|2456.15|2448.85|2450.65|2443.35|34
1733267180000|2024-12-03 23:06:20|2450.65|2443.35|2448.15|2440.85|2452.15|2444.85|2448.15|2440.85|14
1733267190000|2024-12-03 23:06:30|2449.69|2442.39|2447.65|2440.35|2450.7|2443.4|2447.65|2440.35|15
1733267200000|2024-12-03 23:06:40|2450.15|2442.85|2447.15|2439.85|2450.15|2442.85|2447.15|2439.85|16
1733267210000|2024-12-03 23:06:50|2447.6|2440.3|2447.65|2440.35|2450.03|2442.73|2446.65|2439.35|14
1733267220000|2024-12-03 23:07:00|2447.15|2439.85|2446.15|2438.85|2448.15|2440.85|2444.65|2437.35|18
1733267230000|2024-12-03 23:07:10|2444.65|2437.35|2449.65|2442.35|2449.98|2442.68|2444.4|2437.1|22
1733267240000|2024-12-03 23:07:20|2447.65|2440.35|2448.15|2440.85|2452.15|2444.85|2446.15|2438.85|31
1733267250000|2024-12-03 23:07:30|2447.85|2440.55|2445.25|2437.95|2448.15|2440.85|2444.15|2436.85|30
1733267260000|2024-12-03 23:07:40|2446.12|2438.82|2445.15|2437.85|2446.55|2439.25|2443.65|2436.35|27
1733267270000|2024-12-03 23:07:50|2445.05|2437.75|2445.65|2438.35|2445.65|2438.35|2443.7|2436.4|13
1733267280000|2024-12-03 23:08:00|2444.15|2436.85|2443.6|2436.3|2445.15|2437.85|2442.5|2435.2|26
1733267290000|2024-12-03 23:08:10|2443.4|2436.1|2442.13|2434.83|2443.65|2436.35|2441|2433.7|23
1733267300000|2024-12-03 23:08:20|2442|2434.7|2433.9|2426.6|2442.5|2435.2|2432.39|2425.09|36
1733267310000|2024-12-03 23:08:30|2433.35|2426.05|2433.35|2426.05|2433.4|2426.1|2430.95|2423.65|30
1733267320000|2024-12-03 23:08:40|2432.55|2425.25|2433.15|2425.85|2434.15|2426.85|2431.35|2424.05|25
1733267330000|2024-12-03 23:08:50|2432.15|2424.85|2431.23|2423.93|2433.15|2425.85|2431.15|2423.85|21
1733267340000|2024-12-03 23:09:00|2431.55|2424.25|2432.15|2424.85|2432.41|2425.11|2430.75|2423.45|18
1733267350000|2024-12-03 23:09:10|2433.15|2425.85|2432.4|2425.1|2434.15|2426.85|2431.4|2424.1|27
1733267360000|2024-12-03 23:09:20|2432.15|2424.85|2432.49|2425.19|2432.5|2425.2|2431.75|2424.45|19
1733267370000|2024-12-03 23:09:30|2432.55|2425.25|2433.44|2426.14|2433.65|2426.35|2431.85|2424.55|27
1733267380000|2024-12-03 23:09:40|2433.5|2426.2|2439.8|2432.5|2439.98|2432.68|2433.5|2426.2|28
1733267390000|2024-12-03 23:09:50|2440.21|2432.91|2442.3|2435|2444.62|2437.32|2440.21|2432.91|32
1733267400000|2024-12-03 23:10:00|2442.36|2435.06|2443.8|2436.5|2444.9|2437.6|2441.95|2434.65|35
1733267410000|2024-12-03 23:10:10|2442.22|2434.92|2440.65|2433.35|2442.5|2435.2|2440.65|2433.35|27
1733267420000|2024-12-03 23:10:20|2440.8|2433.5|2441.4|2434.1|2444.19|2436.89|2440.75|2433.45|25
1733267430000|2024-12-03 23:10:30|2442.65|2435.35|2441.35|2434.05|2442.65|2435.35|2440.35|2433.05|19
1733267440000|2024-12-03 23:10:40|2441.15|2433.85|2437.7|2430.4|2441.45|2434.15|2437.35|2430.05|22
1733267450000|2024-12-03 23:10:50|2438.1|2430.8|2429.2|2421.9|2438.28|2430.98|2428.17|2420.87|31
1733267460000|2024-12-03 23:11:00|2429.22|2421.92|2431.9|2424.6|2434.1|2426.8|2428.25|2420.95|36
1733267470000|2024-12-03 23:11:10|2432|2424.7|2433.51|2426.21|2436|2428.7|2432|2424.7|34
1733267480000|2024-12-03 23:11:20|2433.7|2426.4|2434.95|2427.65|2435.6|2428.3|2433.45|2426.15|35
1733267490000|2024-12-03 23:11:30|2434.65|2427.35|2434.35|2427.05|2435.2|2427.9|2432.65|2425.35|36
1733267500000|2024-12-03 23:11:40|2434.01|2426.71|2437.05|2429.75|2438.3|2431|2433.92|2426.62|36
1733267510000|2024-12-03 23:11:50|2437.25|2429.95|2439.35|2432.05|2439.35|2432.05|2437.25|2429.95|28
1733267520000|2024-12-03 23:12:00|2439.17|2431.87|2441.6|2434.3|2442.05|2434.75|2439.17|2431.87|28
1733267530000|2024-12-03 23:12:10|2441.15|2433.85|2439.15|2431.85|2442.2|2434.9|2438.8|2431.5|25
1733267540000|2024-12-03 23:12:20|2439.28|2431.98|2440.15|2432.85|2440.15|2432.85|2438.15|2430.85|20
1733267550000|2024-12-03 23:12:30|2438.15|2430.85|2439.1|2431.8|2439.1|2431.8|2436.65|2429.35|19
1733267560000|2024-12-03 23:12:40|2439.99|2432.69|2440.8|2433.5|2441.35|2434.05|2439.1|2431.8|26
1733267570000|2024-12-03 23:12:50|2441.55|2434.25|2440.15|2432.85|2442.15|2434.85|2440.15|2432.85|17
1733267580000|2024-12-03 23:13:00|2440.3|2433|2441.15|2433.85|2442.05|2434.75|2440.3|2433|16
1733267590000|2024-12-03 23:13:10|2440.65|2433.35|2440.65|2433.35|2445|2437.7|2440.15|2432.85|28
1733267600000|2024-12-03 23:13:20|2440.15|2432.85|2442.15|2434.85|2443.55|2436.25|2440.15|2432.85|26
1733267610000|2024-12-03 23:13:30|2441.15|2433.85|2443.95|2436.65|2443.95|2436.65|2439.4|2432.1|22
1733267620000|2024-12-03 23:13:40|2443.01|2435.71|2445.2|2437.9|2445.2|2437.9|2440.65|2433.35|22
1733267630000|2024-12-03 23:13:50|2444.45|2437.15|2446.65|2439.35|2447.15|2439.85|2444.45|2437.15|13
1733267640000|2024-12-03 23:14:00|2444.15|2436.85|2445.02|2437.72|2445.65|2438.35|2442.65|2435.35|21
1733267650000|2024-12-03 23:14:10|2445.08|2437.78|2451.15|2443.85|2451.15|2443.85|2444.15|2436.85|31
1733267660000|2024-12-03 23:14:20|2449.65|2442.35|2448.15|2440.85|2451.15|2443.85|2445.5|2438.2|24
1733267670000|2024-12-03 23:14:30|2445.15|2437.85|2444.15|2436.85|2447.3|2440|2442.4|2435.1|19
1733267680000|2024-12-03 23:14:40|2444.65|2437.35|2446.15|2438.85|2447.15|2439.85|2444.15|2436.85|22
1733267690000|2024-12-03 23:14:50|2445.25|2437.95|2444.65|2437.35|2446.15|2438.85|2442.15|2434.85|17
1733267700000|2024-12-03 23:15:00|2444.21|2436.91|2447.65|2440.35|2448.41|2441.11|2441.35|2434.05|32
1733267710000|2024-12-03 23:15:10|2447.15|2439.85|2445.45|2438.15|2447.15|2439.85|2442.65|2435.35|34
1733267720000|2024-12-03 23:15:20|2445.06|2437.76|2443.65|2436.35|2446.15|2438.85|2443.65|2436.35|24
1733267730000|2024-12-03 23:15:30|2444.65|2437.35|2443.65|2436.35|2446.65|2439.35|2443.65|2436.35|24
1733267740000|2024-12-03 23:15:40|2445.15|2437.85|2447.57|2440.27|2447.57|2440.27|2444.59|2437.29|17
1733267750000|2024-12-03 23:15:50|2447.72|2440.42|2446.35|2439.05|2450.65|2443.35|2446.35|2439.05|25
1733267760000|2024-12-03 23:16:00|2446.95|2439.65|2444.4|2437.1|2448.15|2440.85|2444.35|2437.05|24
1733267770000|2024-12-03 23:16:10|2444.5|2437.2|2439.15|2431.85|2445.15|2437.85|2439.15|2431.85|25
1733267780000|2024-12-03 23:16:20|2438.65|2431.35|2438.04|2430.74|2440.65|2433.35|2436.14|2428.84|24
1733267790000|2024-12-03 23:16:30|2437.9|2430.6|2437.65|2430.35|2440.05|2432.75|2436.35|2429.05|31
1733267800000|2024-12-03 23:16:40|2435.65|2428.35|2442.2|2434.9|2442.68|2435.38|2435.35|2428.05|36
1733267810000|2024-12-03 23:16:50|2441.15|2433.85|2444.25|2436.95|2446.55|2439.25|2441.15|2433.85|32
1733267820000|2024-12-03 23:17:00|2444.3|2437|2445.15|2437.85|2447.1|2439.8|2444.15|2436.85|23
1733267830000|2024-12-03 23:17:10|2446.65|2439.35|2443.65|2436.35|2447.15|2439.85|2443.65|2436.35|20
1733267840000|2024-12-03 23:17:20|2443.15|2435.85|2443.15|2435.85|2444.15|2436.85|2441.15|2433.85|19
1733267850000|2024-12-03 23:17:30|2441.65|2434.35|2443.65|2436.35|2443.65|2436.35|2441.15|2433.85|8
1733267860000|2024-12-03 23:17:40|2442.65|2435.35|2442.7|2435.4|2445.65|2438.35|2442.15|2434.85|20
1733267870000|2024-12-03 23:17:50|2444.13|2436.83|2445.15|2437.85|2446.15|2438.85|2443.65|2436.35|24
1733267880000|2024-12-03 23:18:00|2443.65|2436.35|2443.65|2436.35|2445.15|2437.85|2442.24|2434.94|25
1733267890000|2024-12-03 23:18:10|2443.15|2435.85|2446.65|2439.35|2446.65|2439.35|2442.35|2435.05|26
1733267900000|2024-12-03 23:18:20|2446.49|2439.19|2447.56|2440.26|2449.15|2441.85|2445.65|2438.35|23
1733267910000|2024-12-03 23:18:30|2446.56|2439.26|2447.65|2440.35|2448.65|2441.35|2446.4|2439.1|15
1733267920000|2024-12-03 23:18:40|2448.65|2441.35|2448.15|2440.85|2449.65|2442.35|2447.55|2440.25|13
1733267930000|2024-12-03 23:18:50|2447.95|2440.65|2448.4|2441.1|2450.15|2442.85|2447.85|2440.55|17
1733267940000|2024-12-03 23:19:00|2450.15|2442.85|2446.65|2439.35|2450.35|2443.05|2446.45|2439.15|22
1733267950000|2024-12-03 23:19:10|2448.65|2441.35|2446.15|2438.85|2449.15|2441.85|2444.65|2437.35|20
1733267960000|2024-12-03 23:19:20|2446.35|2439.05|2449.65|2442.35|2451.15|2443.85|2446.35|2439.05|13
1733267970000|2024-12-03 23:19:30|2451.15|2443.85|2448.86|2441.56|2451.15|2443.85|2447.6|2440.3|16
1733267980000|2024-12-03 23:19:40|2448.65|2441.35|2449.48|2442.18|2449.48|2442.18|2446.95|2439.65|20
1733267990000|2024-12-03 23:19:50|2449.5|2442.2|2446.4|2439.1|2449.65|2442.35|2446.4|2439.1|19
1733268000000|2024-12-03 23:20:00|2446.15|2438.85|2446.25|2438.95|2447.3|2440|2444.65|2437.35|25
1733268010000|2024-12-03 23:20:10|2446.3|2439|2445.15|2437.85|2447.65|2440.35|2443.4|2436.1|25
1733268020000|2024-12-03 23:20:20|2445.3|2438|2447.15|2439.85|2448.02|2440.72|2445.3|2438|13
1733268030000|2024-12-03 23:20:30|2448.65|2441.35|2447.55|2440.25|2449.15|2441.85|2446.65|2439.35|22
1733268040000|2024-12-03 23:20:40|2449.38|2442.08|2452.45|2445.15|2454.08|2446.78|2448.65|2441.35|27
1733268050000|2024-12-03 23:20:50|2453.15|2445.85|2453.65|2446.35|2454.65|2447.35|2451.65|2444.35|11
1733268060000|2024-12-03 23:21:00|2454.15|2446.85|2453.15|2445.85|2455.65|2448.35|2451.15|2443.85|32
1733268070000|2024-12-03 23:21:10|2452.39|2445.09|2453.2|2445.9|2454.65|2447.35|2452.15|2444.85|20
1733268080000|2024-12-03 23:21:20|2452.68|2445.38|2450.87|2443.57|2454.2|2446.9|2449.95|2442.65|28
1733268090000|2024-12-03 23:21:30|2450.15|2442.85|2449.65|2442.35|2453.2|2445.9|2449.55|2442.25|24
1733268100000|2024-12-03 23:21:40|2451.15|2443.85|2452.9|2445.6|2453.29|2445.99|2449.65|2442.35|28
1733268110000|2024-12-03 23:21:50|2452.65|2445.35|2449.65|2442.35|2454.15|2446.85|2449.15|2441.85|23
1733268120000|2024-12-03 23:22:00|2449.93|2442.63|2449.15|2441.85|2451.15|2443.85|2448.31|2441.01|27
1733268130000|2024-12-03 23:22:10|2448.65|2441.35|2450.65|2443.35|2452.45|2445.15|2448.4|2441.1|17
1733268140000|2024-12-03 23:22:20|2451.35|2444.05|2450.65|2443.35|2453.9|2446.6|2450.4|2443.1|17
1733268150000|2024-12-03 23:22:30|2450.33|2443.03|2450.05|2442.75|2452|2444.7|2449.45|2442.15|16
1733268160000|2024-12-03 23:22:40|2449.7|2442.4|2450.15|2442.85|2452.15|2444.85|2449.4|2442.1|26
1733268170000|2024-12-03 23:22:50|2449.55|2442.25|2446.65|2439.35|2449.55|2442.25|2446.15|2438.85|16
1733268180000|2024-12-03 23:23:00|2445.7|2438.4|2443.19|2435.89|2447.65|2440.35|2443|2435.7|34
1733268190000|2024-12-03 23:23:10|2443.71|2436.41|2442|2434.7|2444.15|2436.85|2442|2434.7|16
1733268200000|2024-12-03 23:23:20|2441.15|2433.85|2436.65|2429.35|2442.15|2434.85|2436.4|2429.1|28
1733268210000|2024-12-03 23:23:30|2436.15|2428.85|2434.65|2427.35|2436.15|2428.85|2434.55|2427.25|21
1733268220000|2024-12-03 23:23:40|2436.15|2428.85|2433.15|2425.85|2436.15|2428.85|2431.65|2424.35|22
1733268230000|2024-12-03 23:23:50|2433.35|2426.05|2435.32|2428.02|2436.85|2429.55|2433.35|2426.05|22
1733268240000|2024-12-03 23:24:00|2436.95|2429.65|2435.5|2428.2|2437.1|2429.8|2434.15|2426.85|22
1733268250000|2024-12-03 23:24:10|2435.6|2428.3|2434.65|2427.35|2437.15|2429.85|2434.55|2427.25|17
1733268260000|2024-12-03 23:24:20|2436.15|2428.85|2432.65|2425.35|2436.65|2429.35|2432.65|2425.35|22
1733268270000|2024-12-03 23:24:30|2432.4|2425.1|2434.3|2427|2435.05|2427.75|2432.3|2425|25
1733268280000|2024-12-03 23:24:40|2434.4|2427.1|2436.93|2429.63|2436.93|2429.63|2434.15|2426.85|13
1733268290000|2024-12-03 23:24:50|2436.94|2429.64|2434.65|2427.35|2437.15|2429.85|2434.15|2426.85|17
1733268300000|2024-12-03 23:25:00|2434.3|2427|2432.35|2425.05|2436.65|2429.35|2432.35|2425.05|21
1733268310000|2024-12-03 23:25:10|2432.52|2425.22|2437.15|2429.85|2437.15|2429.85|2432.35|2425.05|25
1733268320000|2024-12-03 23:25:20|2437.12|2429.82|2439.5|2432.2|2441.15|2433.85|2437.12|2429.82|32
1733268330000|2024-12-03 23:25:30|2439.56|2432.26|2443.65|2436.35|2446|2438.7|2439.56|2432.26|33
1733268340000|2024-12-03 23:25:40|2443.57|2436.27|2440.85|2433.55|2444.15|2436.85|2438.3|2431|31
1733268350000|2024-12-03 23:25:50|2441.15|2433.85|2443.5|2436.2|2443.56|2436.26|2439|2431.7|29
1733268360000|2024-12-03 23:26:00|2442.5|2435.2|2443.4|2436.1|2444.65|2437.35|2440.88|2433.58|33
1733268370000|2024-12-03 23:26:10|2443.54|2436.24|2440.55|2433.25|2443.6|2436.3|2439.65|2432.35|30
1733268380000|2024-12-03 23:26:20|2440.06|2432.76|2439.15|2431.85|2443.1|2435.8|2438.35|2431.05|32
1733268390000|2024-12-03 23:26:30|2438.65|2431.35|2441.05|2433.75|2442.7|2435.4|2438.3|2431|26
1733268400000|2024-12-03 23:26:40|2441.1|2433.8|2440.65|2433.35|2443.15|2435.85|2439.15|2431.85|24
1733268410000|2024-12-03 23:26:50|2440.54|2433.24|2436.15|2428.85|2440.65|2433.35|2435.93|2428.63|19
1733268420000|2024-12-03 23:27:00|2435.65|2428.35|2433|2425.7|2436.04|2428.74|2433|2425.7|13
1733268430000|2024-12-03 23:27:10|2432.8|2425.5|2435.65|2428.35|2438.15|2430.85|2432.3|2425|29
1733268440000|2024-12-03 23:27:20|2437.65|2430.35|2433.65|2426.35|2437.65|2430.35|2431.85|2424.55|25
1733268450000|2024-12-03 23:27:30|2431.65|2424.35|2433.05|2425.75|2434.65|2427.35|2431.55|2424.25|27
1733268460000|2024-12-03 23:27:40|2433.65|2426.35|2427.3|2420|2433.65|2426.35|2427.3|2420|18
1733260000000|2024-12-03 21:06:40|2504.55|2497.25|2505.25|2497.95|2506.05|2498.75|2504.55|2497.25|12
1733268470000|2024-12-03 23:27:50|2428.09|2420.79|2426.4|2419.1|2429.1|2421.8|2426.4|2419.1|26
1733268480000|2024-12-03 23:28:00|2426.5|2419.2|2425.25|2417.95|2427.65|2420.35|2425.25|2417.95|23
1733260010000|2024-12-03 21:06:50|2505.4|2498.1|2505.35|2498.05|2506.15|2498.85|2505.25|2497.95|23
1733268490000|2024-12-03 23:28:10|2425.55|2418.25|2423.65|2416.35|2425.94|2418.64|2423.4|2416.1|30
1733260020000|2024-12-03 21:07:00|2505.3|2498|2505.3|2498|2506.05|2498.75|2505.25|2497.95|17
1733268500000|2024-12-03 23:28:20|2422.95|2415.65|2422.97|2415.67|2423.95|2416.65|2422.35|2415.05|22
1733260030000|2024-12-03 21:07:10|2505.25|2497.95|2506.95|2499.65|2506.95|2499.65|2505.25|2497.95|20
1733268510000|2024-12-03 23:28:30|2423.3|2416|2421.1|2413.8|2424.25|2416.95|2420.8|2413.5|29
1733260040000|2024-12-03 21:07:20|2506.45|2499.15|2507.15|2499.85|2507.25|2499.95|2506.25|2498.95|7
1733268520000|2024-12-03 23:28:40|2422.1|2414.8|2415.75|2408.45|2422.1|2414.8|2415.75|2408.45|21
1733260050000|2024-12-03 21:07:30|2506.8|2499.5|2506.25|2498.95|2506.8|2499.5|2505.15|2497.85|16
1733268530000|2024-12-03 23:28:50|2417.6|2410.3|2419.35|2412.05|2420.65|2413.35|2415.7|2408.4|35
1733260060000|2024-12-03 21:07:40|2507.1|2499.8|2505.25|2497.95|2507.1|2499.8|2505.15|2497.85|7
1733268540000|2024-12-03 23:29:00|2418.85|2411.55|2414.75|2407.45|2419.15|2411.85|2414.75|2407.45|25
1733260070000|2024-12-03 21:07:50|2505.15|2497.85|2504.85|2497.55|2505.15|2497.85|2504.25|2496.95|4
1733268550000|2024-12-03 23:29:10|2414.95|2407.65|2416.5|2409.2|2418.2|2410.9|2414.45|2407.15|28
1733260080000|2024-12-03 21:08:00|2505.25|2497.95|2504.25|2496.95|2506|2498.7|2504.25|2496.95|7
1733268560000|2024-12-03 23:29:20|2416.28|2408.98|2417.01|2409.71|2418.6|2411.3|2415.25|2407.95|34
1733260090000|2024-12-03 21:08:10|2504.5|2497.2|2505.15|2497.85|2506.15|2498.85|2504.5|2497.2|5
1733268570000|2024-12-03 23:29:30|2417.3|2410|2414.15|2406.85|2417.3|2410|2413.4|2406.1|24
1733260100000|2024-12-03 21:08:20|2504.15|2496.85|2502.15|2494.85|2504.15|2496.85|2502.15|2494.85|9
1733268580000|2024-12-03 23:29:40|2414.9|2407.6|2416.65|2409.35|2419.65|2412.35|2413.45|2406.15|32
1733260110000|2024-12-03 21:08:30|2502.65|2495.35|2502.3|2495|2503.15|2495.85|2502.3|2495|4
1733268590000|2024-12-03 23:29:50|2414.6|2407.3|2415.28|2407.98|2417.15|2409.85|2413.95|2406.65|24
1733260120000|2024-12-03 21:08:40|2502.25|2494.95|2502.65|2495.35|2503.35|2496.05|2501.25|2493.95|10
1733268600000|2024-12-03 23:30:00|2415.32|2408.02|2416.15|2408.85|2418.6|2411.3|2414.65|2407.35|19
1733260130000|2024-12-03 21:08:50|2501.35|2494.05|2499.95|2492.65|2501.85|2494.55|2499.85|2492.55|11
1733268610000|2024-12-03 23:30:10|2416.65|2409.35|2421.15|2413.85|2421.15|2413.85|2416.3|2409|29
1733260140000|2024-12-03 21:09:00|2499.85|2492.55|2505.15|2497.85|2505.15|2497.85|2498.8|2491.5|13
1733268620000|2024-12-03 23:30:20|2422.15|2414.85|2419.7|2412.4|2423.15|2415.85|2419.7|2412.4|26
1733260150000|2024-12-03 21:09:10|2504.25|2496.95|2505.25|2497.95|2506.3|2499|2504.25|2496.95|14
1733268630000|2024-12-03 23:30:30|2420.3|2413|2424.65|2417.35|2426.15|2418.85|2420.3|2413|33
1733260160000|2024-12-03 21:09:20|2505.3|2498|2508.15|2500.85|2508.15|2500.85|2505.3|2498|15
1733268640000|2024-12-03 23:30:40|2426.15|2418.85|2427.49|2420.19|2427.65|2420.35|2423.65|2416.35|20
1733260170000|2024-12-03 21:09:30|2508.45|2501.15|2510.15|2502.85|2510.8|2503.5|2508.4|2501.1|10
1733268650000|2024-12-03 23:30:50|2426.65|2419.35|2428.65|2421.35|2430.15|2422.85|2425.8|2418.5|19
1733260180000|2024-12-03 21:09:40|2509.65|2502.35|2510.3|2503|2510.3|2503|2509.35|2502.05|6
1733268660000|2024-12-03 23:31:00|2427.85|2420.55|2426.65|2419.35|2429.65|2422.35|2426|2418.7|24
1733260190000|2024-12-03 21:09:50|2510.25|2502.95|2509.4|2502.1|2510.35|2503.05|2509.25|2501.95|13
1733268670000|2024-12-03 23:31:10|2426.28|2418.98|2428.15|2420.85|2428.65|2421.35|2425.65|2418.35|27
1733268680000|2024-12-03 23:31:20|2429.65|2422.35|2427.1|2419.8|2430.15|2422.85|2426.75|2419.45|19
1733260200000|2024-12-03 21:10:00|2509.35|2502.05|2510.3|2503|2510.35|2503.05|2509.35|2502.05|15
1733268690000|2024-12-03 23:31:30|2428.15|2420.85|2429.85|2422.55|2430.15|2422.85|2427.15|2419.85|22
1733260210000|2024-12-03 21:10:10|2510.25|2502.95|2510.25|2502.95|2510.25|2502.95|2510.25|2502.95|1
1733268700000|2024-12-03 23:31:40|2430.15|2422.85|2427.65|2420.35|2430.15|2422.85|2427.65|2420.35|23
1733260220000|2024-12-03 21:10:20|2510.15|2502.85|2510.35|2503.05|2510.5|2503.2|2509.55|2502.25|12
1733268710000|2024-12-03 23:31:50|2427.15|2419.85|2428.3|2421|2429.65|2422.35|2426.15|2418.85|17
1733260230000|2024-12-03 21:10:30|2510.25|2502.95|2513.25|2505.95|2513.3|2506|2510.25|2502.95|9
1733268720000|2024-12-03 23:32:00|2430.15|2422.85|2429.15|2421.85|2433.65|2426.35|2427.65|2420.35|24
1733260240000|2024-12-03 21:10:40|2513.15|2505.85|2511.35|2504.05|2513.15|2505.85|2511.15|2503.85|10
1733268730000|2024-12-03 23:32:10|2428.5|2421.2|2432.65|2425.35|2433.65|2426.35|2428.5|2421.2|24
1733260250000|2024-12-03 21:10:50|2511.25|2503.95|2510.25|2502.95|2511.35|2504.05|2510.25|2502.95|9
1733268740000|2024-12-03 23:32:20|2434.65|2427.35|2433.75|2426.45|2435.15|2427.85|2431.65|2424.35|29
1733260260000|2024-12-03 21:11:00|2509.25|2501.95|2508.55|2501.25|2509.6|2502.3|2508.4|2501.1|15
1733268750000|2024-12-03 23:32:30|2432.15|2424.85|2428.65|2421.35|2434.15|2426.85|2428.65|2421.35|16
1733260270000|2024-12-03 21:11:10|2509.2|2501.9|2509.25|2501.95|2510.1|2502.8|2509.2|2501.9|12
1733268760000|2024-12-03 23:32:40|2428.15|2420.85|2430.15|2422.85|2432.15|2424.85|2428.15|2420.85|8
1733260280000|2024-12-03 21:11:20|2508.9|2501.6|2508.45|2501.15|2509.55|2502.25|2508.45|2501.15|22
1733268770000|2024-12-03 23:32:50|2429.65|2422.35|2433.65|2426.35|2434.65|2427.35|2429.65|2422.35|16
1733260290000|2024-12-03 21:11:30|2508.3|2501|2510.15|2502.85|2510.15|2502.85|2508.3|2501|9
1733268780000|2024-12-03 23:33:00|2433.15|2425.85|2436.15|2428.85|2436.65|2429.35|2432.15|2424.85|23
1733260300000|2024-12-03 21:11:40|2509.9|2502.6|2509.3|2502|2509.9|2502.6|2509.25|2501.95|15
1733268790000|2024-12-03 23:33:10|2436.65|2429.35|2438.15|2430.85|2439.65|2432.35|2435.65|2428.35|26
1733260310000|2024-12-03 21:11:50|2509.15|2501.85|2508.6|2501.3|2509.15|2501.85|2508.15|2500.85|12
1733268800000|2024-12-03 23:33:20|2439.65|2432.35|2439.15|2431.85|2440.65|2433.35|2438.65|2431.35|18
1733260320000|2024-12-03 21:12:00|2508.4|2501.1|2508.95|2501.65|2508.95|2501.65|2508.3|2501|18
1733268810000|2024-12-03 23:33:30|2441.65|2434.35|2443.15|2435.85|2445.65|2438.35|2440.15|2432.85|22
1733260330000|2024-12-03 21:12:10|2508.9|2501.6|2509.15|2501.85|2509.15|2501.85|2508.25|2500.95|15
1733268820000|2024-12-03 23:33:40|2445.65|2438.35|2446.15|2438.85|2448.15|2440.85|2443.15|2435.85|22
1733260340000|2024-12-03 21:12:20|2508.45|2501.15|2507.25|2499.95|2508.45|2501.15|2507.25|2499.95|3
1733268830000|2024-12-03 23:33:50|2445.45|2438.15|2451.65|2444.35|2452.65|2445.35|2445.45|2438.15|27
1733260350000|2024-12-03 21:12:30|2507.3|2500|2509.1|2501.8|2509.2|2501.9|2507.1|2499.8|24
1733268840000|2024-12-03 23:34:00|2452.15|2444.85|2446.65|2439.35|2452.15|2444.85|2445.8|2438.5|19
1733260360000|2024-12-03 21:12:40|2509.15|2501.85|2509.05|2501.75|2509.15|2501.85|2508.25|2500.95|19
1733268850000|2024-12-03 23:34:10|2448.55|2441.25|2447.15|2439.85|2449.65|2442.35|2445.65|2438.35|29
1733260370000|2024-12-03 21:12:50|2509.35|2502.05|2508.75|2501.45|2509.4|2502.1|2508.4|2501.1|24
1733268860000|2024-12-03 23:34:20|2447.65|2440.35|2447.15|2439.85|2447.65|2440.35|2446.15|2438.85|14
1733260380000|2024-12-03 21:13:00|2509.2|2501.9|2509.35|2502.05|2510.05|2502.75|2509.2|2501.9|19
1733268870000|2024-12-03 23:34:30|2447.56|2440.26|2443.2|2435.9|2450.6|2443.3|2443.2|2435.9|25
1733260390000|2024-12-03 21:13:10|2508.4|2501.1|2507.65|2500.35|2508.5|2501.2|2507.65|2500.35|13
1733268880000|2024-12-03 23:34:40|2443.15|2435.85|2445.05|2437.75|2447.05|2439.75|2442.15|2434.85|19
1733260400000|2024-12-03 21:13:20|2507.15|2499.85|2506.65|2499.35|2507.15|2499.85|2506.65|2499.35|2
1733268890000|2024-12-03 23:34:50|2447.05|2439.75|2447.45|2440.15|2449.65|2442.35|2445.15|2437.85|32
1733260410000|2024-12-03 21:13:30|2507.1|2499.8|2509.68|2502.38|2510.65|2503.35|2507.1|2499.8|20
1733268900000|2024-12-03 23:35:00|2447.5|2440.2|2445.53|2438.23|2447.65|2440.35|2443.15|2435.85|19
1733260420000|2024-12-03 21:13:40|2508.65|2501.35|2512.25|2504.95|2513.65|2506.35|2508.4|2501.1|29
1733268910000|2024-12-03 23:35:10|2445.65|2438.35|2444.15|2436.85|2445.65|2438.35|2443.15|2435.85|17
1733260430000|2024-12-03 21:13:50|2512.13|2504.83|2508.65|2501.35|2513.15|2505.85|2508.4|2501.1|27
1733268920000|2024-12-03 23:35:20|2444.65|2437.35|2440.65|2433.35|2445.15|2437.85|2440.65|2433.35|26
1733260440000|2024-12-03 21:14:00|2508.15|2500.85|2504.15|2496.85|2509.65|2502.35|2504.15|2496.85|16
1733268930000|2024-12-03 23:35:30|2440.15|2432.85|2438.15|2430.85|2443.15|2435.85|2438.15|2430.85|26
1733260450000|2024-12-03 21:14:10|2503.95|2496.65|2507.45|2500.15|2507.65|2500.35|2503.7|2496.4|30
1733268940000|2024-12-03 23:35:40|2437.65|2430.35|2438.15|2430.85|2440.05|2432.75|2436.46|2429.16|19
1733260460000|2024-12-03 21:14:20|2505.47|2498.17|2504.65|2497.35|2508.15|2500.85|2504.65|2497.35|25
1733268950000|2024-12-03 23:35:50|2439|2431.7|2440.24|2432.94|2442.6|2435.3|2438.15|2430.85|24
1733260470000|2024-12-03 21:14:30|2504.5|2497.2|2503.2|2495.9|2506.65|2499.35|2503.2|2495.9|18
1733268960000|2024-12-03 23:36:00|2440.65|2433.35|2440.15|2432.85|2441.15|2433.85|2438.15|2430.85|26
1733260480000|2024-12-03 21:14:40|2502.9|2495.6|2504.95|2497.65|2506.93|2499.63|2502.9|2495.6|34
1733268970000|2024-12-03 23:36:10|2439.65|2432.35|2439.15|2431.85|2441.15|2433.85|2438.15|2430.85|29
1733260490000|2024-12-03 21:14:50|2505.05|2497.75|2508.02|2500.72|2508.02|2500.72|2505.05|2497.75|22
1733268980000|2024-12-03 23:36:20|2441.35|2434.05|2435.8|2428.5|2442|2434.7|2434.4|2427.1|30
1733268990000|2024-12-03 23:36:30|2433.65|2426.35|2435.02|2427.72|2436.4|2429.1|2432.9|2425.6|29
1733260500000|2024-12-03 21:15:00|2508.07|2500.77|2505.47|2498.17|2509.47|2502.17|2505.47|2498.17|31
1733269000000|2024-12-03 23:36:40|2435.54|2428.24|2436.15|2428.85|2437.22|2429.92|2432.65|2425.35|27
1733260510000|2024-12-03 21:15:10|2507.5|2500.2|2507.5|2500.2|2508.24|2500.94|2504.35|2497.05|31
1733269010000|2024-12-03 23:36:50|2437.28|2429.98|2434.45|2427.15|2438.05|2430.75|2434.15|2426.85|26
1733260520000|2024-12-03 21:15:20|2507.55|2500.25|2507.56|2500.26|2508.15|2500.85|2505.8|2498.5|29
1733269020000|2024-12-03 23:37:00|2434.15|2426.85|2437.65|2430.35|2437.65|2430.35|2434.15|2426.85|28
1733260530000|2024-12-03 21:15:30|2506.45|2499.15|2507.41|2500.11|2508.93|2501.63|2506.4|2499.1|26
1733269030000|2024-12-03 23:37:10|2436.15|2428.85|2436.55|2429.25|2439.2|2431.9|2434.15|2426.85|34
1733260540000|2024-12-03 21:15:40|2507.15|2499.85|2509.15|2501.85|2510.57|2503.27|2506.5|2499.2|30
1733269040000|2024-12-03 23:37:20|2435.95|2428.65|2433.65|2426.35|2436.55|2429.25|2433.15|2425.85|34
1733260550000|2024-12-03 21:15:50|2510.15|2502.85|2513.2|2505.9|2514.16|2506.86|2508.45|2501.15|35
1733269050000|2024-12-03 23:37:30|2433.35|2426.05|2432.05|2424.75|2436.75|2429.45|2430.4|2423.1|28
1733260560000|2024-12-03 21:16:00|2514.65|2507.35|2512.45|2505.15|2514.65|2507.35|2512.4|2505.1|16
1733269060000|2024-12-03 23:37:40|2433.55|2426.25|2434.24|2426.94|2436.15|2428.85|2432.15|2424.85|25
1733260570000|2024-12-03 21:16:10|2512.55|2505.25|2509.45|2502.15|2514|2506.7|2509.45|2502.15|26
1733269070000|2024-12-03 23:37:50|2435.35|2428.05|2435.15|2427.85|2436.8|2429.5|2434.35|2427.05|27
1733260580000|2024-12-03 21:16:20|2509.65|2502.35|2510.75|2503.45|2512.65|2505.35|2509.15|2501.85|17
1733269080000|2024-12-03 23:38:00|2434.15|2426.85|2431|2423.7|2435.2|2427.9|2430.5|2423.2|24
1733260590000|2024-12-03 21:16:30|2511.15|2503.85|2510.15|2502.85|2513.65|2506.35|2510.15|2502.85|32
1733269090000|2024-12-03 23:38:10|2430.6|2423.3|2432.15|2424.85|2433.15|2425.85|2430.6|2423.3|22
1733260600000|2024-12-03 21:16:40|2511.59|2504.29|2504.15|2496.85|2512.65|2505.35|2504.15|2496.85|21
1733269100000|2024-12-03 23:38:20|2431.5|2424.2|2430.65|2423.35|2433.55|2426.25|2430.65|2423.35|18
1733260610000|2024-12-03 21:16:50|2504.65|2497.35|2504.65|2497.35|2505.67|2498.37|2501.78|2494.48|21
1733269110000|2024-12-03 23:38:30|2432.1|2424.8|2433.15|2425.85|2433.65|2426.35|2429.6|2422.3|29
1733260620000|2024-12-03 21:17:00|2504.45|2497.15|2507.58|2500.28|2508.15|2500.85|2504.45|2497.15|31
1733269120000|2024-12-03 23:38:40|2434.65|2427.35|2434.15|2426.85|2436.04|2428.74|2432.4|2425.1|18
1733260630000|2024-12-03 21:17:10|2506.3|2499|2504.65|2497.35|2508.95|2501.65|2504.65|2497.35|24
1733269130000|2024-12-03 23:38:50|2435.15|2427.85|2437.78|2430.48|2439.03|2431.73|2435.15|2427.85|20
1733260640000|2024-12-03 21:17:20|2504.85|2497.55|2505.65|2498.35|2507.65|2500.35|2504.7|2497.4|22
1733269140000|2024-12-03 23:39:00|2438.15|2430.85|2438.65|2431.35|2440.15|2432.85|2436.83|2429.53|15
1733260650000|2024-12-03 21:17:30|2505.5|2498.2|2510.36|2503.06|2510.36|2503.06|2505.45|2498.15|25
1733269150000|2024-12-03 23:39:10|2439.4|2432.1|2438.15|2430.85|2440.15|2432.85|2437.25|2429.95|24
1733260660000|2024-12-03 21:17:40|2509.65|2502.35|2510.3|2503|2510.3|2503|2509.15|2501.85|22
1733269160000|2024-12-03 23:39:20|2437.65|2430.35|2440.2|2432.9|2440.65|2433.35|2437.65|2430.35|22
1733260670000|2024-12-03 21:17:50|2510.35|2503.05|2511.65|2504.35|2514.15|2506.85|2510.35|2503.05|32
1733269170000|2024-12-03 23:39:30|2440.15|2432.85|2439.34|2432.04|2440.65|2433.35|2436.47|2429.17|30
1733260680000|2024-12-03 21:18:00|2511.55|2504.25|2510.15|2502.85|2514.15|2506.85|2510.15|2502.85|25
1733269180000|2024-12-03 23:39:40|2439.85|2432.55|2443.15|2435.85|2445.15|2437.85|2439.85|2432.55|31
1733260690000|2024-12-03 21:18:10|2509.5|2502.2|2510.55|2503.25|2513.05|2505.75|2509.15|2501.85|22
1733269190000|2024-12-03 23:39:50|2445.15|2437.85|2443.65|2436.35|2445.15|2437.85|2441.5|2434.2|21
1733260700000|2024-12-03 21:18:20|2511.05|2503.75|2513.65|2506.35|2514.65|2507.35|2511.05|2503.75|26
1733269200000|2024-12-03 23:40:00|2441.15|2433.85|2440.15|2432.85|2443.27|2435.97|2439.65|2432.35|15
1733260710000|2024-12-03 21:18:30|2514.65|2507.35|2513.15|2505.85|2515.15|2507.85|2512.65|2505.35|12
1733269210000|2024-12-03 23:40:10|2440.21|2432.91|2442.05|2434.75|2444.05|2436.75|2438.35|2431.05|31
1733260720000|2024-12-03 21:18:40|2512.65|2505.35|2512.65|2505.35|2513.65|2506.35|2511.4|2504.1|6
1733269220000|2024-12-03 23:40:20|2443.3|2436|2437.8|2430.5|2443.3|2436|2437.8|2430.5|26
1733260730000|2024-12-03 21:18:50|2512.68|2505.38|2518.43|2511.13|2518.76|2511.46|2512.68|2505.38|21
1733269230000|2024-12-03 23:40:30|2437.65|2430.35|2437.25|2429.95|2438.45|2431.15|2435.15|2427.85|28
1733260740000|2024-12-03 21:19:00|2519.2|2511.9|2519.32|2512.02|2519.8|2512.5|2518.89|2511.59|26
1733269240000|2024-12-03 23:40:40|2439.05|2431.75|2437.15|2429.85|2439.9|2432.6|2435.15|2427.85|33
1733260750000|2024-12-03 21:19:10|2519.38|2512.08|2518.35|2511.05|2521.65|2514.35|2518.15|2510.85|27
1733269250000|2024-12-03 23:40:50|2439.15|2431.85|2440.23|2432.93|2441.29|2433.99|2436.15|2428.85|29
1733260760000|2024-12-03 21:19:20|2520|2512.7|2520.23|2512.93|2520.8|2513.5|2517.15|2509.85|27
1733269260000|2024-12-03 23:41:00|2441.15|2433.85|2439.55|2432.25|2443.15|2435.85|2438.94|2431.64|30
1733260770000|2024-12-03 21:19:30|2520.17|2512.87|2520.48|2513.18|2520.8|2513.5|2519.73|2512.43|28
1733269270000|2024-12-03 23:41:10|2441.05|2433.75|2441.73|2434.43|2443.15|2435.85|2439.4|2432.1|25
1733260780000|2024-12-03 21:19:40|2520.56|2513.26|2517.65|2510.35|2520.56|2513.26|2517.4|2510.1|23
1733269280000|2024-12-03 23:41:20|2441.88|2434.58|2444.3|2437|2444.3|2437|2441.88|2434.58|29
1733260790000|2024-12-03 21:19:50|2518.63|2511.33|2515.65|2508.35|2519.6|2512.3|2515.65|2508.35|21
1733269290000|2024-12-03 23:41:30|2444.35|2437.05|2444.65|2437.35|2448.6|2441.3|2444.32|2437.02|31
1733269300000|2024-12-03 23:41:40|2446.15|2438.85|2444.28|2436.98|2447.4|2440.1|2443.6|2436.3|32
1733260800000|2024-12-03 21:20:00|2515.45|2508.15|2517.15|2509.85|2519.35|2512.05|2515.45|2508.15|31
1733269310000|2024-12-03 23:41:50|2444.3|2437|2445.65|2438.35|2447.55|2440.25|2443.65|2436.35|34
1733260810000|2024-12-03 21:20:10|2517.44|2510.14|2517.62|2510.32|2520.25|2512.95|2516.15|2508.85|24
1733269320000|2024-12-03 23:42:00|2445.28|2437.98|2446.02|2438.72|2447.6|2440.3|2444.3|2437|25
1733260820000|2024-12-03 21:20:20|2516.15|2508.85|2518.15|2510.85|2519.45|2512.15|2515.55|2508.25|14
1733269330000|2024-12-03 23:42:10|2447.15|2439.85|2445.15|2437.85|2447.6|2440.3|2443|2435.7|20
1733260830000|2024-12-03 21:20:30|2519.75|2512.45|2520.56|2513.26|2521.3|2514|2519.15|2511.85|21
1733269340000|2024-12-03 23:42:20|2444.63|2437.33|2444.8|2437.5|2448.55|2441.25|2444.55|2437.25|23
1733260840000|2024-12-03 21:20:40|2520.69|2513.39|2519.81|2512.51|2521.3|2514|2519.81|2512.51|27
1733269350000|2024-12-03 23:42:30|2445.65|2438.35|2446.3|2439|2447.9|2440.6|2443.65|2436.35|24
1733260850000|2024-12-03 21:20:50|2519.73|2512.43|2521.74|2514.44|2521.8|2514.5|2519.73|2512.43|22
1733269360000|2024-12-03 23:42:40|2446.55|2439.25|2445.65|2438.35|2449.6|2442.3|2445.65|2438.35|23
1733260860000|2024-12-03 21:21:00|2521.8|2514.5|2520.86|2513.56|2521.8|2514.5|2519.65|2512.35|29
1733269370000|2024-12-03 23:42:50|2445.4|2438.1|2448.65|2441.35|2450.65|2443.35|2445.4|2438.1|26
1733260870000|2024-12-03 21:21:10|2520.62|2513.32|2521.15|2513.85|2521.3|2514|2520.54|2513.24|17
1733269380000|2024-12-03 23:43:00|2450.65|2443.35|2449.15|2441.85|2450.65|2443.35|2446.6|2439.3|23
1733260880000|2024-12-03 21:21:20|2520.65|2513.35|2520.65|2513.35|2520.65|2513.35|2518.95|2511.65|7
1733269390000|2024-12-03 23:43:10|2445.65|2438.35|2446.9|2439.6|2448.75|2441.45|2444.75|2437.45|31
1733260890000|2024-12-03 21:21:30|2520.23|2512.93|2519.61|2512.31|2521.75|2514.45|2518.65|2511.35|25
1733269400000|2024-12-03 23:43:20|2446.95|2439.65|2442.9|2435.6|2448.65|2441.35|2442.9|2435.6|24
1733260900000|2024-12-03 21:21:40|2520.1|2512.8|2521.15|2513.85|2522.05|2514.75|2520.1|2512.8|17
1733269410000|2024-12-03 23:43:30|2442.8|2435.5|2444.15|2436.85|2447.15|2439.85|2442.6|2435.3|17
1733260910000|2024-12-03 21:21:50|2520.83|2513.53|2518.89|2511.59|2521.65|2514.35|2518.89|2511.59|18
1733269420000|2024-12-03 23:43:40|2443.8|2436.5|2442.15|2434.85|2445.55|2438.25|2442.05|2434.75|25
1733260920000|2024-12-03 21:22:00|2518.79|2511.49|2519.65|2512.35|2521.16|2513.86|2517.35|2510.05|32
1733269430000|2024-12-03 23:43:50|2441.15|2433.85|2442.55|2435.25|2442.65|2435.35|2438.87|2431.57|24
1733260930000|2024-12-03 21:22:10|2519.7|2512.4|2519.96|2512.66|2520.53|2513.23|2517.15|2509.85|22
1733269440000|2024-12-03 23:44:00|2441.95|2434.65|2442.05|2434.75|2443.5|2436.2|2440.15|2432.85|19
1733260940000|2024-12-03 21:22:20|2519.95|2512.65|2517.15|2509.85|2520.13|2512.83|2517.15|2509.85|24
1733269450000|2024-12-03 23:44:10|2441.15|2433.85|2439.9|2432.6|2442.65|2435.35|2438|2430.7|24
1733260950000|2024-12-03 21:22:30|2517.65|2510.35|2519.16|2511.86|2519.9|2512.6|2517.15|2509.85|20
1733269460000|2024-12-03 23:44:20|2440|2432.7|2439.65|2432.35|2442.05|2434.75|2439.15|2431.85|17
1733260960000|2024-12-03 21:22:40|2518.83|2511.53|2520.95|2513.65|2520.95|2513.65|2518.83|2511.53|25
1733269470000|2024-12-03 23:44:30|2439.55|2432.25|2438.65|2431.35|2440.25|2432.95|2437.5|2430.2|13
1733260970000|2024-12-03 21:22:50|2519.15|2511.85|2518.93|2511.63|2520.95|2513.65|2518.15|2510.85|27
1733269480000|2024-12-03 23:44:40|2439.15|2431.85|2442.1|2434.8|2442.1|2434.8|2438.15|2430.85|23
1733260980000|2024-12-03 21:23:00|2518.95|2511.65|2518.65|2511.35|2519.75|2512.45|2517.35|2510.05|30
1733269490000|2024-12-03 23:44:50|2442.2|2434.9|2440.65|2433.35|2444|2436.7|2440.15|2432.85|22
1733260990000|2024-12-03 21:23:10|2519.78|2512.48|2519.21|2511.91|2520.7|2513.4|2518.15|2510.85|20
1733269500000|2024-12-03 23:45:00|2440.4|2433.1|2439.15|2431.85|2442.15|2434.85|2439.15|2431.85|21
1733261000000|2024-12-03 21:23:20|2519.52|2512.22|2520.7|2513.4|2521.25|2513.95|2518.4|2511.1|27
1733269510000|2024-12-03 23:45:10|2439.8|2432.5|2443.55|2436.25|2444.1|2436.8|2439.8|2432.5|27
1733261010000|2024-12-03 21:23:30|2520.65|2513.35|2517.65|2510.35|2520.65|2513.35|2517.65|2510.35|20
1733269520000|2024-12-03 23:45:20|2444.2|2436.9|2448.77|2441.47|2448.77|2441.47|2443.24|2435.94|36
1733261020000|2024-12-03 21:23:40|2517.15|2509.85|2514.65|2507.35|2518.6|2511.3|2514.35|2507.05|24
1733269530000|2024-12-03 23:45:30|2447.3|2440|2444.65|2437.35|2449.55|2442.25|2442.4|2435.1|30
1733261030000|2024-12-03 21:23:50|2516.7|2509.4|2513.35|2506.05|2516.7|2509.4|2513.23|2505.93|19
1733269540000|2024-12-03 23:45:40|2442.15|2434.85|2444.15|2436.85|2445.7|2438.4|2441.15|2433.85|24
1733261040000|2024-12-03 21:24:00|2513.15|2505.85|2513.65|2506.35|2515.15|2507.85|2513.15|2505.85|9
1733269550000|2024-12-03 23:45:50|2442.5|2435.2|2440.31|2433.01|2444.95|2437.65|2440.1|2432.8|27
1733261050000|2024-12-03 21:24:10|2515.5|2508.2|2515.39|2508.09|2516.7|2509.4|2513.4|2506.1|29
1733269560000|2024-12-03 23:46:00|2439.39|2432.09|2441.46|2434.16|2442.15|2434.85|2437.85|2430.55|28
1733261060000|2024-12-03 21:24:20|2515.2|2507.9|2516.71|2509.41|2517.87|2510.57|2513.15|2505.85|28
1733269570000|2024-12-03 23:46:10|2441.05|2433.75|2437.6|2430.3|2442.15|2434.85|2437.6|2430.3|26
1733261070000|2024-12-03 21:24:30|2516.78|2509.48|2518.15|2510.85|2519.78|2512.48|2516.78|2509.48|18
1733269580000|2024-12-03 23:46:20|2440.15|2432.85|2437|2429.7|2441.5|2434.2|2437|2429.7|26
1733261080000|2024-12-03 21:24:40|2518.5|2511.2|2519.65|2512.35|2520.78|2513.48|2518.35|2511.05|28
1733269590000|2024-12-03 23:46:30|2437.1|2429.8|2432.05|2424.75|2438.8|2431.5|2431.65|2424.35|32
1733261090000|2024-12-03 21:24:50|2520.4|2513.1|2520.15|2512.85|2520.9|2513.6|2520.15|2512.85|13
1733269600000|2024-12-03 23:46:40|2431.9|2424.6|2435.65|2428.35|2436.15|2428.85|2430.15|2422.85|33
1733261100000|2024-12-03 21:25:00|2520.45|2513.15|2520|2512.7|2521.65|2514.35|2520|2512.7|14
1733269610000|2024-12-03 23:46:50|2435.15|2427.85|2435.15|2427.85|2435.15|2427.85|2432.45|2425.15|19
1733261110000|2024-12-03 21:25:10|2519.7|2512.4|2518.4|2511.1|2519.85|2512.55|2516.65|2509.35|25
1733269620000|2024-12-03 23:47:00|2434.45|2427.15|2431.8|2424.5|2434.65|2427.35|2430.15|2422.85|29
1733261120000|2024-12-03 21:25:20|2518.7|2511.4|2518.65|2511.35|2521.15|2513.85|2518.4|2511.1|27
1733269630000|2024-12-03 23:47:10|2433.65|2426.35|2431.15|2423.85|2433.65|2426.35|2430.37|2423.07|22
1733261130000|2024-12-03 21:25:30|2518.45|2511.15|2517.9|2510.6|2520.15|2512.85|2517.5|2510.2|24
1733269640000|2024-12-03 23:47:20|2431.65|2424.35|2428.65|2421.35|2433.15|2425.85|2428.65|2421.35|25
1733261140000|2024-12-03 21:25:40|2517.95|2510.65|2520.15|2512.85|2520.65|2513.35|2517.7|2510.4|21
1733269650000|2024-12-03 23:47:30|2428.4|2421.1|2428.65|2421.35|2430.55|2423.25|2426.9|2419.6|24
1733261150000|2024-12-03 21:25:50|2520.34|2513.04|2519.15|2511.85|2520.35|2513.05|2519.15|2511.85|6
1733269660000|2024-12-03 23:47:40|2428.4|2421.1|2429.85|2422.55|2430.15|2422.85|2427.6|2420.3|28
1733261160000|2024-12-03 21:26:00|2518.95|2511.65|2521.45|2514.15|2522.8|2515.5|2518.35|2511.05|26
1733269670000|2024-12-03 23:47:50|2428.65|2421.35|2430.15|2422.85|2430.65|2423.35|2426.85|2419.55|27
1733261170000|2024-12-03 21:26:10|2521|2513.7|2521.65|2514.35|2522.65|2515.35|2520.5|2513.2|17
1733269680000|2024-12-03 23:48:00|2430.65|2423.35|2430.65|2423.35|2433.15|2425.85|2430.14|2422.84|38
1733261180000|2024-12-03 21:26:20|2521.15|2513.85|2518.45|2511.15|2522.15|2514.85|2518.45|2511.15|24
1733269690000|2024-12-03 23:48:10|2429.4|2422.1|2432.55|2425.25|2432.74|2425.44|2428.7|2421.4|29
1733261190000|2024-12-03 21:26:30|2520.65|2513.35|2520.7|2513.4|2522.15|2514.85|2518.7|2511.4|24
1733269700000|2024-12-03 23:48:20|2432.6|2425.3|2432.43|2425.13|2433.65|2426.35|2429.45|2422.15|34
1733261200000|2024-12-03 21:26:40|2520.5|2513.2|2521.15|2513.85|2522.43|2515.13|2519.65|2512.35|28
1733269710000|2024-12-03 23:48:30|2433.15|2425.85|2435.45|2428.15|2436.15|2428.85|2431.65|2424.35|34
1733261210000|2024-12-03 21:26:50|2520.4|2513.1|2518.65|2511.35|2520.55|2513.25|2517.7|2510.4|30
1733269720000|2024-12-03 23:48:40|2435.6|2428.3|2435.04|2427.74|2436.15|2428.85|2432.65|2425.35|36
1733261220000|2024-12-03 21:27:00|2518.56|2511.26|2518.96|2511.66|2520.34|2513.04|2518.35|2511.05|13
1733269730000|2024-12-03 23:48:50|2435.03|2427.73|2433.15|2425.85|2436.05|2428.75|2432.4|2425.1|24
1733261230000|2024-12-03 21:27:10|2519.37|2512.07|2518.65|2511.35|2521.15|2513.85|2518.6|2511.3|14
1733269740000|2024-12-03 23:49:00|2433.35|2426.05|2433.55|2426.25|2436.15|2428.85|2432.8|2425.5|28
1733261240000|2024-12-03 21:27:20|2519.5|2512.2|2515.65|2508.35|2520.15|2512.85|2515.65|2508.35|13
1733269750000|2024-12-03 23:49:10|2433.65|2426.35|2436.6|2429.3|2437.15|2429.85|2433.65|2426.35|32
1733261250000|2024-12-03 21:27:30|2515.4|2508.1|2516.65|2509.35|2518.65|2511.35|2515.4|2508.1|24
1733269760000|2024-12-03 23:49:20|2437.15|2429.85|2433.5|2426.2|2437.3|2430|2433.4|2426.1|27
1733261260000|2024-12-03 21:27:40|2516.5|2509.2|2516.15|2508.85|2517.15|2509.85|2514.8|2507.5|19
1733269770000|2024-12-03 23:49:30|2433.65|2426.35|2436.53|2429.23|2437.4|2430.1|2433.4|2426.1|24
1733261270000|2024-12-03 21:27:50|2514.65|2507.35|2513.7|2506.4|2516.15|2508.85|2513.15|2505.85|20
1733269780000|2024-12-03 23:49:40|2436.05|2428.75|2438.12|2430.82|2438.75|2431.45|2434.95|2427.65|35
1733261280000|2024-12-03 21:28:00|2513.65|2506.35|2513.8|2506.5|2517.15|2509.85|2513.65|2506.35|20
1733269790000|2024-12-03 23:49:50|2437.08|2429.78|2437.35|2430.05|2440.3|2433|2437.08|2429.78|34
1733261290000|2024-12-03 21:28:10|2514.05|2506.75|2516.65|2509.35|2519.05|2511.75|2513.8|2506.5|21
1733269800000|2024-12-03 23:50:00|2439.65|2432.35|2435.1|2427.8|2439.65|2432.35|2432.7|2425.4|30
1733261300000|2024-12-03 21:28:20|2517.65|2510.35|2516.95|2509.65|2518.15|2510.85|2516.65|2509.35|23
1733269810000|2024-12-03 23:50:10|2435.35|2428.05|2431.55|2424.25|2435.65|2428.35|2431.55|2424.25|20
1733261310000|2024-12-03 21:28:30|2517|2509.7|2516.88|2509.58|2518.15|2510.85|2515.6|2508.3|24
1733269820000|2024-12-03 23:50:20|2433.55|2426.25|2433.65|2426.35|2434.15|2426.85|2432.11|2424.81|23
1733261320000|2024-12-03 21:28:40|2516.73|2509.43|2519.65|2512.35|2519.65|2512.35|2516.4|2509.1|24
1733269830000|2024-12-03 23:50:30|2431.65|2424.35|2433.15|2425.85|2434.65|2427.35|2431.65|2424.35|29
1733261330000|2024-12-03 21:28:50|2519|2511.7|2520.93|2513.63|2520.93|2513.63|2517.45|2510.15|32
1733269840000|2024-12-03 23:50:40|2435.15|2427.85|2435.15|2427.85|2437.15|2429.85|2433.15|2425.85|14
1733261340000|2024-12-03 21:29:00|2520.45|2513.15|2519.75|2512.45|2521.65|2514.35|2518.65|2511.35|30
1733269850000|2024-12-03 23:50:50|2435.9|2428.6|2433.65|2426.35|2438.15|2430.85|2433.65|2426.35|17
1733261350000|2024-12-03 21:29:10|2519.7|2512.4|2519.65|2512.35|2521.73|2514.43|2519.4|2512.1|20
1733269860000|2024-12-03 23:51:00|2435.65|2428.35|2435.15|2427.85|2435.65|2428.35|2430.9|2423.6|32
1733261360000|2024-12-03 21:29:20|2519.95|2512.65|2521.65|2514.35|2522.65|2515.35|2519.95|2512.65|30
1733269870000|2024-12-03 23:51:10|2435.09|2427.79|2433.15|2425.85|2435.3|2428|2432.4|2425.1|19
1733261370000|2024-12-03 21:29:30|2521.45|2514.15|2519.35|2512.05|2521.65|2514.35|2519.35|2512.05|10
1733269880000|2024-12-03 23:51:20|2435.15|2427.85|2432.85|2425.55|2435.55|2428.25|2431.4|2424.1|22
1733261380000|2024-12-03 21:29:40|2519.65|2512.35|2520.15|2512.85|2520.15|2512.85|2519.65|2512.35|6
1733269890000|2024-12-03 23:51:30|2432.15|2424.85|2433.3|2426|2436.15|2428.85|2432.15|2424.85|35
1733261390000|2024-12-03 21:29:50|2519.65|2512.35|2522.4|2515.1|2524.65|2517.35|2519.11|2511.81|20
1733269900000|2024-12-03 23:51:40|2433.35|2426.05|2436.56|2429.26|2437.15|2429.85|2432.4|2425.1|35
1733261400000|2024-12-03 21:30:00|2522.45|2515.15|2520.15|2512.85|2524.15|2516.85|2519.45|2512.15|16
1733269910000|2024-12-03 23:51:50|2434.65|2427.35|2434.26|2426.96|2435.05|2427.75|2432.96|2425.66|28
1733261410000|2024-12-03 21:30:10|2522.15|2514.85|2520.4|2513.1|2522.15|2514.85|2519.15|2511.85|17
1733269920000|2024-12-03 23:52:00|2434.45|2427.15|2433.15|2425.85|2435.62|2428.32|2432.75|2425.45|25
1733261420000|2024-12-03 21:30:20|2520.15|2512.85|2520.15|2512.85|2522.15|2514.85|2519.65|2512.35|12
1733269930000|2024-12-03 23:52:10|2433.05|2425.75|2434.15|2426.85|2435.25|2427.95|2433.05|2425.75|18
1733261430000|2024-12-03 21:30:30|2520.3|2513|2523.65|2516.35|2523.65|2516.35|2520.15|2512.85|11
1733269940000|2024-12-03 23:52:20|2433.45|2426.15|2430.6|2423.3|2433.65|2426.35|2430.6|2423.3|12
1733261440000|2024-12-03 21:30:40|2522.15|2514.85|2520.65|2513.35|2523.15|2515.85|2520.65|2513.35|6
1733269950000|2024-12-03 23:52:30|2430.65|2423.35|2428.85|2421.55|2430.65|2423.35|2426.4|2419.1|26
1733261450000|2024-12-03 21:30:50|2520.8|2513.5|2520.65|2513.35|2523.65|2516.35|2520.5|2513.2|11
1733269960000|2024-12-03 23:52:40|2428.2|2420.9|2431.68|2424.38|2431.95|2424.65|2428.2|2420.9|28
1733261460000|2024-12-03 21:31:00|2520.15|2512.85|2525.7|2518.4|2526.1|2518.8|2520.15|2512.85|22
1733269970000|2024-12-03 23:52:50|2431.95|2424.65|2432.31|2425.01|2433.16|2425.86|2429.15|2421.85|26
1733261470000|2024-12-03 21:31:10|2525.63|2518.33|2522.15|2514.85|2526.1|2518.8|2521.65|2514.35|23
1733269980000|2024-12-03 23:53:00|2432.4|2425.1|2434.85|2427.55|2435.25|2427.95|2430.85|2423.55|29
1733261480000|2024-12-03 21:31:20|2521.65|2514.35|2515.95|2508.65|2523.15|2515.85|2515.95|2508.65|24
1733269990000|2024-12-03 23:53:10|2434.64|2427.34|2434.45|2427.15|2437.15|2429.85|2434.15|2426.85|23
1733261490000|2024-12-03 21:31:30|2513.65|2506.35|2521.15|2513.85|2521.15|2513.85|2513.65|2506.35|31
1733270000000|2024-12-03 23:53:20|2435.15|2427.85|2435.15|2427.85|2437.15|2429.85|2435.1|2427.8|15
1733261500000|2024-12-03 21:31:40|2519.15|2511.85|2516.35|2509.05|2520.15|2512.85|2515.7|2508.4|21
1733270010000|2024-12-03 23:53:30|2436.65|2429.35|2434.65|2427.35|2436.65|2429.35|2433.15|2425.85|15
1733261510000|2024-12-03 21:31:50|2514.35|2507.05|2517.18|2509.88|2517.24|2509.94|2512.9|2505.6|32
1733270020000|2024-12-03 23:53:40|2434.15|2426.85|2434.55|2427.25|2435.95|2428.65|2431.45|2424.15|24
1733261520000|2024-12-03 21:32:00|2516.4|2509.1|2519.15|2511.85|2519.34|2512.04|2516.35|2509.05|33
1733270030000|2024-12-03 23:53:50|2434.22|2426.92|2434.15|2426.85|2434.22|2426.92|2433.35|2426.05|8
1733261530000|2024-12-03 21:32:10|2518.65|2511.35|2511.65|2504.35|2518.65|2511.35|2511.65|2504.35|22
1733270040000|2024-12-03 23:54:00|2434.65|2427.35|2435.17|2427.87|2436.85|2429.55|2433.15|2425.85|19
1733261540000|2024-12-03 21:32:20|2512.65|2505.35|2513.09|2505.79|2513.15|2505.85|2511.38|2504.08|23
1733270050000|2024-12-03 23:54:10|2434.93|2427.63|2435.15|2427.85|2436.24|2428.94|2434.93|2427.63|14
1733261550000|2024-12-03 21:32:30|2511.4|2504.1|2511.75|2504.45|2513.24|2505.94|2511.4|2504.1|22
1733270060000|2024-12-03 23:54:20|2434.65|2427.35|2435.35|2428.05|2439|2431.7|2434.65|2427.35|25
1733261560000|2024-12-03 21:32:40|2511.8|2504.5|2509.74|2502.44|2512.65|2505.35|2509.7|2502.4|12
1733270070000|2024-12-03 23:54:30|2436.2|2428.9|2432.8|2425.5|2438.65|2431.35|2432.2|2424.9|27
1733261570000|2024-12-03 21:32:50|2509.65|2502.35|2510.43|2503.13|2511.21|2503.91|2507.85|2500.55|27
1733270080000|2024-12-03 23:54:40|2432.65|2425.35|2427.85|2420.55|2434.65|2427.35|2427.8|2420.5|26
1733261580000|2024-12-03 21:33:00|2509.43|2502.13|2508.15|2500.85|2509.43|2502.13|2506.6|2499.3|23
1733270090000|2024-12-03 23:54:50|2428.24|2420.94|2427.28|2419.98|2430.55|2423.25|2426.35|2419.05|28
1733261590000|2024-12-03 21:33:10|2508.65|2501.35|2506.52|2499.22|2508.65|2501.35|2503.85|2496.55|30
1733270100000|2024-12-03 23:55:00|2428.9|2421.6|2425.15|2417.85|2429.1|2421.8|2425.15|2417.85|20
1733261600000|2024-12-03 21:33:20|2506.25|2498.95|2504.4|2497.1|2508.15|2500.85|2504.35|2497.05|29
1733270110000|2024-12-03 23:55:10|2425.35|2418.05|2424.45|2417.15|2427.6|2420.3|2422.05|2414.75|31
1733261610000|2024-12-03 21:33:30|2505.65|2498.35|2503.91|2496.61|2506.15|2498.85|2502.7|2495.4|28
1733270120000|2024-12-03 23:55:20|2424.52|2417.22|2425.89|2418.59|2426.1|2418.8|2423.87|2416.57|34
1733261620000|2024-12-03 21:33:40|2502.95|2495.65|2503.95|2496.65|2505.15|2497.85|2502.95|2495.65|31
1733270130000|2024-12-03 23:55:30|2426.44|2419.14|2424.15|2416.85|2426.9|2419.6|2423.65|2416.35|24
1733261630000|2024-12-03 21:33:50|2503.3|2496|2504.58|2497.28|2505.65|2498.35|2502.65|2495.35|33
1733270140000|2024-12-03 23:55:40|2426.15|2418.85|2421.45|2414.15|2426.15|2418.85|2421.45|2414.15|26
1733261640000|2024-12-03 21:34:00|2505.09|2497.79|2509.12|2501.82|2509.12|2501.82|2503.7|2496.4|38
1733270150000|2024-12-03 23:55:50|2421.54|2414.24|2421.15|2413.85|2423.59|2416.29|2419.85|2412.55|23
1733261650000|2024-12-03 21:34:10|2508.85|2501.55|2509.35|2502.05|2510.65|2503.35|2508.15|2500.85|32
1733270160000|2024-12-03 23:56:00|2423.15|2415.85|2420.35|2413.05|2423.65|2416.35|2420.35|2413.05|11
1733261660000|2024-12-03 21:34:20|2509.65|2502.35|2512.13|2504.83|2512.13|2504.83|2509.4|2502.1|35
1733270170000|2024-12-03 23:56:10|2420.15|2412.85|2419.85|2412.55|2422.65|2415.35|2417.45|2410.15|20
1733261670000|2024-12-03 21:34:30|2511.3|2504|2514.52|2507.22|2514.59|2507.29|2511.3|2504|29
1733270180000|2024-12-03 23:56:20|2419.65|2412.35|2422.6|2415.3|2422.6|2415.3|2419.15|2411.85|30
1733261680000|2024-12-03 21:34:40|2515.65|2508.35|2514.65|2507.35|2515.9|2508.6|2513.45|2506.15|13
1733270190000|2024-12-03 23:56:30|2421.15|2413.85|2419.15|2411.85|2422.15|2414.85|2419.15|2411.85|11
1733261690000|2024-12-03 21:34:50|2514.15|2506.85|2511.65|2504.35|2514.15|2506.85|2511.15|2503.85|16
1733270200000|2024-12-03 23:56:40|2419.35|2412.05|2419.65|2412.35|2421.59|2414.29|2419.35|2412.05|9
1733270210000|2024-12-03 23:56:50|2419.15|2411.85|2419.65|2412.35|2422.15|2414.85|2419.15|2411.85|11
1733261700000|2024-12-03 21:35:00|2510.65|2503.35|2509.8|2502.5|2513.15|2505.85|2509.6|2502.3|24
1733270220000|2024-12-03 23:57:00|2420.15|2412.85|2422.33|2415.03|2423.15|2415.85|2420.15|2412.85|19
1733261710000|2024-12-03 21:35:10|2509.6|2502.3|2509.15|2501.85|2511.65|2504.35|2508.65|2501.35|22
1733270230000|2024-12-03 23:57:10|2422.21|2414.91|2420.4|2413.1|2424.9|2417.6|2420.4|2413.1|24
1733261720000|2024-12-03 21:35:20|2508.65|2501.35|2507.15|2499.85|2510.19|2502.89|2507.15|2499.85|24
1733270240000|2024-12-03 23:57:20|2421.15|2413.85|2418.45|2411.15|2423.15|2415.85|2418.45|2411.15|18
1733261730000|2024-12-03 21:35:30|2506.65|2499.35|2506.15|2498.85|2507.5|2500.2|2503|2495.7|29
1733270250000|2024-12-03 23:57:30|2418.65|2411.35|2421.65|2414.35|2423.45|2416.15|2418.65|2411.35|22
1733261740000|2024-12-03 21:35:40|2504.65|2497.35|2506.15|2498.85|2507.28|2499.98|2504.5|2497.2|28
1733270260000|2024-12-03 23:57:40|2422.85|2415.55|2424.65|2417.35|2424.65|2417.35|2421.15|2413.85|20
1733261750000|2024-12-03 21:35:50|2505.65|2498.35|2506.15|2498.85|2508.15|2500.85|2505.35|2498.05|15
1733270270000|2024-12-03 23:57:50|2425.15|2417.85|2423.95|2416.65|2425.65|2418.35|2423.3|2416|20
1733261760000|2024-12-03 21:36:00|2506.05|2498.75|2506|2498.7|2507.15|2499.85|2504.4|2497.1|25
1733270280000|2024-12-03 23:58:00|2424.3|2417|2426.6|2419.3|2428.1|2420.8|2424.3|2417|19
1733261770000|2024-12-03 21:36:10|2505.95|2498.65|2505.15|2497.85|2505.95|2498.65|2503.5|2496.2|30
1733270290000|2024-12-03 23:58:10|2427.05|2419.75|2422.3|2415|2427.65|2420.35|2422.3|2415|18
1733261780000|2024-12-03 21:36:20|2504.45|2497.15|2502.85|2495.55|2505.15|2497.85|2502.85|2495.55|23
1733270300000|2024-12-03 23:58:20|2422.5|2415.2|2423.65|2416.35|2424.65|2417.35|2422.4|2415.1|15
1733261790000|2024-12-03 21:36:30|2503.2|2495.9|2505.15|2497.85|2505.15|2497.85|2502.9|2495.6|22
1733270310000|2024-12-03 23:58:30|2423.15|2415.85|2420.65|2413.35|2424.15|2416.85|2420.65|2413.35|16
1733261800000|2024-12-03 21:36:40|2505.2|2497.9|2502.7|2495.4|2506.65|2499.35|2502.65|2495.35|27
1733270320000|2024-12-03 23:58:40|2421.15|2413.85|2417.45|2410.15|2421.65|2414.35|2417.45|2410.15|18
1733261810000|2024-12-03 21:36:50|2504.15|2496.85|2503.4|2496.1|2504.65|2497.35|2502.65|2495.35|27
1733270330000|2024-12-03 23:58:50|2417.4|2410.1|2415.45|2408.15|2418.65|2411.35|2415.45|2408.15|22
1733261820000|2024-12-03 21:37:00|2503.45|2496.15|2503.45|2496.15|2503.7|2496.4|2503.35|2496.05|24
1733270340000|2024-12-03 23:59:00|2415.4|2408.1|2418.15|2410.85|2419.6|2412.3|2415.3|2408|25
1733261830000|2024-12-03 21:37:10|2504.45|2497.15|2502.65|2495.35|2504.45|2497.15|2501.8|2494.5|26
1733270350000|2024-12-03 23:59:10|2418.3|2411|2416.65|2409.35|2420.2|2412.9|2416.65|2409.35|15
1733261840000|2024-12-03 21:37:20|2502.24|2494.94|2495.05|2487.75|2502.24|2494.94|2493.2|2485.9|39
1733270360000|2024-12-03 23:59:20|2416.4|2409.1|2418|2410.7|2418.7|2411.4|2415.65|2408.35|20
1733261850000|2024-12-03 21:37:30|2494.79|2487.49|2490.9|2483.6|2495.25|2487.95|2490.9|2483.6|38
1733270370000|2024-12-03 23:59:30|2417.62|2410.32|2417.18|2409.88|2418.6|2411.3|2416.15|2408.85|25
1733261860000|2024-12-03 21:37:40|2490.85|2483.55|2492.2|2484.9|2492.59|2485.29|2489.9|2482.6|31
1733270380000|2024-12-03 23:59:40|2416.3|2409|2414.61|2407.31|2416.3|2409|2413.15|2405.85|24
1733261870000|2024-12-03 21:37:50|2492.95|2485.65|2496.1|2488.8|2496.15|2488.85|2492|2484.7|37
1733270390000|2024-12-03 23:59:50|2414.64|2407.34|2414.44|2407.14|2415.25|2407.95|2411.8|2404.5|34
1733261880000|2024-12-03 21:38:00|2496.2|2488.9|2494.98|2487.68|2496.2|2488.9|2492.8|2485.5|30
1733261890000|2024-12-03 21:38:10|2494.82|2487.52|2498.3|2491|2498.35|2491.05|2494.66|2487.36|36
1733261900000|2024-12-03 21:38:20|2497.1|2489.8|2495.65|2488.35|2498.65|2491.35|2495.65|2488.35|33
1733261910000|2024-12-03 21:38:30|2495.75|2488.45|2497.65|2490.35|2497.65|2490.35|2495.35|2488.05|25
1733261920000|2024-12-03 21:38:40|2497.45|2490.15|2496.75|2489.45|2498.15|2490.85|2495.7|2488.4|28
1733261930000|2024-12-03 21:38:50|2496.85|2489.55|2495.49|2488.19|2498.2|2490.9|2495.15|2487.85|18
1733261940000|2024-12-03 21:39:00|2494.65|2487.35|2493.8|2486.5|2495.65|2488.35|2493.15|2485.85|26
1733261950000|2024-12-03 21:39:10|2493.75|2486.45|2493.57|2486.27|2494.15|2486.85|2492.35|2485.05|32
1733261960000|2024-12-03 21:39:20|2493.86|2486.56|2494.59|2487.29|2494.59|2487.29|2492.6|2485.3|27
1733261970000|2024-12-03 21:39:30|2493.59|2486.29|2494.5|2487.2|2494.97|2487.67|2493.35|2486.05|16
1733261980000|2024-12-03 21:39:40|2494.4|2487.1|2492.85|2485.55|2495.15|2487.85|2491.7|2484.4|31
1733261990000|2024-12-03 21:39:50|2492.75|2485.45|2496.4|2489.1|2496.4|2489.1|2492.75|2485.45|36
1733262000000|2024-12-03 21:40:00|2496.2|2488.9|2496.05|2488.75|2496.65|2489.35|2493.6|2486.3|23
1733262010000|2024-12-03 21:40:10|2494.85|2487.55|2494.4|2487.1|2494.85|2487.55|2492.35|2485.05|30
1733262020000|2024-12-03 21:40:20|2492.8|2485.5|2492.15|2484.85|2493.9|2486.6|2491.5|2484.2|20
1733262030000|2024-12-03 21:40:30|2491.89|2484.59|2489.33|2482.03|2491.89|2484.59|2488.6|2481.3|30
1733262040000|2024-12-03 21:40:40|2488.45|2481.15|2488.65|2481.35|2490.09|2482.79|2488.4|2481.1|25
1733262050000|2024-12-03 21:40:50|2488.6|2481.3|2488.15|2480.85|2488.99|2481.69|2487.35|2480.05|26
1733262060000|2024-12-03 21:41:00|2488.35|2481.05|2489.78|2482.48|2490.05|2482.75|2488.1|2480.8|28
1733262070000|2024-12-03 21:41:10|2488.8|2481.5|2489.54|2482.24|2489.63|2482.33|2487.55|2480.25|35
1733262080000|2024-12-03 21:41:20|2488.9|2481.6|2493.09|2485.79|2493.13|2485.83|2488.9|2481.6|33
1733262090000|2024-12-03 21:41:30|2493|2485.7|2488.7|2481.4|2493|2485.7|2488.6|2481.3|32
1733262100000|2024-12-03 21:41:40|2488.75|2481.45|2488.4|2481.1|2490.45|2483.15|2488.4|2481.1|27
1733262110000|2024-12-03 21:41:50|2490.15|2482.85|2490.2|2482.9|2491.49|2484.19|2488.5|2481.2|23
1733262120000|2024-12-03 21:42:00|2490.25|2482.95|2492.55|2485.25|2494.11|2486.81|2490.25|2482.95|32
1733262130000|2024-12-03 21:42:10|2492.5|2485.2|2495.16|2487.86|2495.16|2487.86|2492.5|2485.2|36
1733262140000|2024-12-03 21:42:20|2495.18|2487.88|2494.15|2486.85|2495.65|2488.35|2493.4|2486.1|25
1733262150000|2024-12-03 21:42:30|2491.8|2484.5|2492.85|2485.55|2493|2485.7|2491.55|2484.25|29
1733262160000|2024-12-03 21:42:40|2492.7|2485.4|2491.65|2484.35|2493.77|2486.47|2491.55|2484.25|20
1733262170000|2024-12-03 21:42:50|2491.7|2484.4|2491.55|2484.25|2492.65|2485.35|2491.4|2484.1|26
1733262180000|2024-12-03 21:43:00|2491.4|2484.1|2491.4|2484.1|2491.85|2484.55|2491.4|2484.1|15
1733262190000|2024-12-03 21:43:10|2491.45|2484.15|2494.15|2486.85|2495.15|2487.85|2491.45|2484.15|23
1733262200000|2024-12-03 21:43:20|2493.5|2486.2|2492.45|2485.15|2493.5|2486.2|2491.4|2484.1|19
1733262210000|2024-12-03 21:43:30|2492.9|2485.6|2493.95|2486.65|2494.58|2487.28|2492.7|2485.4|27
1733262220000|2024-12-03 21:43:40|2493.45|2486.15|2495.15|2487.85|2495.15|2487.85|2492.35|2485.05|22
1733262230000|2024-12-03 21:43:50|2493.65|2486.35|2491.4|2484.1|2494.65|2487.35|2491.4|2484.1|26
1733262240000|2024-12-03 21:44:00|2492.9|2485.6|2491.35|2484.05|2492.9|2485.6|2490|2482.7|25
1733262250000|2024-12-03 21:44:10|2491.15|2483.85|2491.15|2483.85|2491.35|2484.05|2490.6|2483.3|21
1733262260000|2024-12-03 21:44:20|2490.9|2483.6|2491.15|2483.85|2491.45|2484.15|2490.9|2483.6|9
1733262270000|2024-12-03 21:44:30|2490.95|2483.65|2489.78|2482.48|2491.15|2483.85|2488.4|2481.1|25
1733262280000|2024-12-03 21:44:40|2490.3|2483|2494.7|2487.4|2496.15|2488.85|2488.95|2481.65|28
1733262290000|2024-12-03 21:44:50|2495.98|2488.68|2495.55|2488.25|2496.9|2489.6|2493.6|2486.3|19
1733262300000|2024-12-03 21:45:00|2496.15|2488.85|2492.65|2485.35|2496.15|2488.85|2492.65|2485.35|30
1733262310000|2024-12-03 21:45:10|2492.15|2484.85|2494.4|2487.1|2494.4|2487.1|2491.85|2484.55|21
1733262320000|2024-12-03 21:45:20|2493.26|2485.96|2492.35|2485.05|2494.15|2486.85|2491.3|2484|17
1733262330000|2024-12-03 21:45:30|2493.8|2486.5|2494.15|2486.85|2495.65|2488.35|2493.65|2486.35|7
1733262340000|2024-12-03 21:45:40|2495.15|2487.85|2495.7|2488.4|2498.25|2490.95|2494.15|2486.85|27
1733262350000|2024-12-03 21:45:50|2497.25|2489.95|2496.15|2488.85|2498.7|2491.4|2496.15|2488.85|20
1733262360000|2024-12-03 21:46:00|2495.7|2488.4|2495.15|2487.85|2497.15|2489.85|2495.15|2487.85|17
1733262370000|2024-12-03 21:46:10|2495.65|2488.35|2495.54|2488.24|2496.3|2489|2493.65|2486.35|28
1733262380000|2024-12-03 21:46:20|2495.85|2488.55|2492.95|2485.65|2496.15|2488.85|2491.45|2484.15|19
1733262390000|2024-12-03 21:46:30|2492.85|2485.55|2492.15|2484.85|2494.15|2486.85|2491.35|2484.05|21
1733262400000|2024-12-03 21:46:40|2493.65|2486.35|2493.55|2486.25|2493.65|2486.35|2490.15|2482.85|18
1733262410000|2024-12-03 21:46:50|2492.05|2484.75|2486.15|2478.85|2493.05|2485.75|2486.15|2478.85|21
1733262420000|2024-12-03 21:47:00|2487.15|2479.85|2488.15|2480.85|2489.65|2482.35|2486.45|2479.15|16
1733262430000|2024-12-03 21:47:10|2489.15|2481.85|2486.45|2479.15|2489.15|2481.85|2485.65|2478.35|17
1733262440000|2024-12-03 21:47:20|2486.55|2479.25|2485.7|2478.4|2488.15|2480.85|2484.35|2477.05|26
1733262450000|2024-12-03 21:47:30|2486.2|2478.9|2486.24|2478.94|2487|2479.7|2485.4|2478.1|24
1733262460000|2024-12-03 21:47:40|2485.79|2478.49|2483.65|2476.35|2485.79|2478.49|2482.3|2475|23
1733262470000|2024-12-03 21:47:50|2483.22|2475.92|2481.65|2474.35|2483.22|2475.92|2481.1|2473.8|22
1733262480000|2024-12-03 21:48:00|2481.15|2473.85|2479.59|2472.29|2482.65|2475.35|2479.55|2472.25|23
1733262490000|2024-12-03 21:48:10|2479.57|2472.27|2480.13|2472.83|2480.65|2473.35|2478.45|2471.15|25
1733262500000|2024-12-03 21:48:20|2479.29|2471.99|2481.15|2473.85|2483.15|2475.85|2479.29|2471.99|12
1733262510000|2024-12-03 21:48:30|2480.15|2472.85|2478.15|2470.85|2480.65|2473.35|2478.15|2470.85|17
1733262520000|2024-12-03 21:48:40|2477.15|2469.85|2471.15|2463.85|2477.8|2470.5|2467.95|2460.65|30
1733262530000|2024-12-03 21:48:50|2472.6|2465.3|2472.15|2464.85|2473.15|2465.85|2471.15|2463.85|22
1733262540000|2024-12-03 21:49:00|2472.18|2464.88|2472.4|2465.1|2473.05|2465.75|2471.9|2464.6|25
1733262550000|2024-12-03 21:49:10|2472.55|2465.25|2470.65|2463.35|2472.65|2465.35|2470.3|2463|17
1733262560000|2024-12-03 21:49:20|2470.9|2463.6|2473|2465.7|2473.7|2466.4|2470.9|2463.6|34
1733262570000|2024-12-03 21:49:30|2472.77|2465.47|2472.3|2465|2473|2465.7|2471.66|2464.36|32
1733262580000|2024-12-03 21:49:40|2471.81|2464.51|2471.8|2464.5|2472.8|2465.5|2470.98|2463.68|16
1733262590000|2024-12-03 21:49:50|2471.47|2464.17|2472.4|2465.1|2472.97|2465.67|2471.43|2464.13|29
1733262600000|2024-12-03 21:50:00|2472.25|2464.95|2471.45|2464.15|2472.7|2465.4|2469.48|2462.18|32
1733262610000|2024-12-03 21:50:10|2469.85|2462.55|2471.05|2463.75|2471.15|2463.85|2469.55|2462.25|19
1733262620000|2024-12-03 21:50:20|2470.95|2463.65|2470.28|2462.98|2470.95|2463.65|2469.66|2462.36|32
1733262630000|2024-12-03 21:50:30|2470.22|2462.92|2468.7|2461.4|2470.22|2462.92|2467.8|2460.5|16
1733262640000|2024-12-03 21:50:40|2468.8|2461.5|2469.64|2462.34|2470.2|2462.9|2468.15|2460.85|27
1733262650000|2024-12-03 21:50:50|2469.28|2461.98|2469.55|2462.25|2470.04|2462.74|2467.45|2460.15|22
1733262660000|2024-12-03 21:51:00|2469.7|2462.4|2466.65|2459.35|2470.15|2462.85|2465.8|2458.5|22
1733262670000|2024-12-03 21:51:10|2465.7|2458.4|2466.9|2459.6|2468.65|2461.35|2465.35|2458.05|21
1733262680000|2024-12-03 21:51:20|2466.8|2459.5|2468.05|2460.75|2469.68|2462.38|2466.8|2459.5|26
1733262690000|2024-12-03 21:51:30|2467.55|2460.25|2469.15|2461.85|2470.35|2463.05|2467.4|2460.1|18
1733262700000|2024-12-03 21:51:40|2470.35|2463.05|2472.05|2464.75|2472.05|2464.75|2469.05|2461.75|22
1733262710000|2024-12-03 21:51:50|2471.05|2463.75|2467.45|2460.15|2472.55|2465.25|2465.4|2458.1|23
1733262720000|2024-12-03 21:52:00|2466.94|2459.64|2465.15|2457.85|2467.95|2460.65|2464.5|2457.2|19
1733262730000|2024-12-03 21:52:10|2465.65|2458.35|2467.15|2459.85|2467.7|2460.4|2464.4|2457.1|23
1733262740000|2024-12-03 21:52:20|2466.5|2459.2|2471.65|2464.35|2471.65|2464.35|2466.5|2459.2|14
1733262750000|2024-12-03 21:52:30|2470.28|2462.98|2472.15|2464.85|2473.65|2466.35|2470.28|2462.98|15
1733262760000|2024-12-03 21:52:40|2471.6|2464.3|2473.15|2465.85|2474.65|2467.35|2471.6|2464.3|17
1733262770000|2024-12-03 21:52:50|2474.65|2467.35|2475.15|2467.85|2475.15|2467.85|2472.45|2465.15|16
1733262780000|2024-12-03 21:53:00|2474.99|2467.69|2471.6|2464.3|2475.65|2468.35|2471.6|2464.3|21
1733262790000|2024-12-03 21:53:10|2471.45|2464.15|2470.65|2463.35|2474|2466.7|2469.65|2462.35|25
1733262800000|2024-12-03 21:53:20|2470.93|2463.63|2474.13|2466.83|2474.13|2466.83|2470.93|2463.63|27
1733262810000|2024-12-03 21:53:30|2474.21|2466.91|2474.15|2466.85|2475.65|2468.35|2473.45|2466.15|8
1733262820000|2024-12-03 21:53:40|2472.45|2465.15|2472.47|2465.17|2473.65|2466.35|2471.6|2464.3|21
1733262830000|2024-12-03 21:53:50|2472.15|2464.85|2472.8|2465.5|2472.8|2465.5|2471.6|2464.3|14
1733262840000|2024-12-03 21:54:00|2472.9|2465.6|2476.15|2468.85|2476.15|2468.85|2472.9|2465.6|15
1733262850000|2024-12-03 21:54:10|2475.15|2467.85|2476.15|2468.85|2476.15|2468.85|2474.45|2467.15|16
1733262860000|2024-12-03 21:54:20|2475.97|2468.67|2476.65|2469.35|2477.47|2470.17|2475.65|2468.35|17
1733262870000|2024-12-03 21:54:30|2477.15|2469.85|2475.65|2468.35|2477.15|2469.85|2474.85|2467.55|11
1733262880000|2024-12-03 21:54:40|2475.15|2467.85|2473.15|2465.85|2476.19|2468.89|2473.15|2465.85|12
1733262890000|2024-12-03 21:54:50|2474.58|2467.28|2474.45|2467.15|2474.95|2467.65|2474|2466.7|13
1733262900000|2024-12-03 21:55:00|2474|2466.7|2472.15|2464.85|2474.35|2467.05|2472.15|2464.85|16
1733262910000|2024-12-03 21:55:10|2471.65|2464.35|2470.15|2462.85|2473.15|2465.85|2470.15|2462.85|8
1733262920000|2024-12-03 21:55:20|2469.65|2462.35|2467.96|2460.66|2470.65|2463.35|2467.15|2459.85|21
1733262930000|2024-12-03 21:55:30|2468.4|2461.1|2464.65|2457.35|2468.95|2461.65|2464.65|2457.35|15
1733262940000|2024-12-03 21:55:40|2466.65|2459.35|2465|2457.7|2466.65|2459.35|2463.65|2456.35|22
1733262950000|2024-12-03 21:55:50|2464.54|2457.24|2462.55|2455.25|2465|2457.7|2462.35|2455.05|25
1733262960000|2024-12-03 21:56:00|2462.78|2455.48|2460.3|2453|2462.78|2455.48|2459.35|2452.05|31
1733262970000|2024-12-03 21:56:10|2462.26|2454.96|2462.15|2454.85|2463.6|2456.3|2460.65|2453.35|32
1733262980000|2024-12-03 21:56:20|2461.6|2454.3|2462.45|2455.15|2464.97|2457.67|2461.6|2454.3|19
1733262990000|2024-12-03 21:56:30|2462.05|2454.75|2461.65|2454.35|2463.7|2456.4|2461.65|2454.35|8
1733263000000|2024-12-03 21:56:40|2463.11|2455.81|2462.6|2455.3|2463.93|2456.63|2461.65|2454.35|16
1733263010000|2024-12-03 21:56:50|2462.55|2455.25|2461.45|2454.15|2462.55|2455.25|2459.65|2452.35|23
1733263020000|2024-12-03 21:57:00|2461.5|2454.2|2463.08|2455.78|2463.4|2456.1|2459.75|2452.45|18
1733263030000|2024-12-03 21:57:10|2461.85|2454.55|2463.85|2456.55|2464.45|2457.15|2461.85|2454.55|30
1733263040000|2024-12-03 21:57:20|2463.8|2456.5|2463.4|2456.1|2465.99|2458.69|2463.15|2455.85|21
1733263050000|2024-12-03 21:57:30|2463.55|2456.25|2463.81|2456.51|2464.15|2456.85|2461.65|2454.35|16
1733263060000|2024-12-03 21:57:40|2463.79|2456.49|2465.65|2458.35|2465.75|2458.45|2461.65|2454.35|28
1733263070000|2024-12-03 21:57:50|2465.43|2458.13|2461.66|2454.36|2465.65|2458.35|2461.3|2454|22
1733263080000|2024-12-03 21:58:00|2462|2454.7|2463.05|2455.75|2463.05|2455.75|2460.15|2452.85|24
1733263090000|2024-12-03 21:58:10|2462.67|2455.37|2462.61|2455.31|2463.3|2456|2461.15|2453.85|10
1733263100000|2024-12-03 21:58:20|2462.65|2455.35|2462.15|2454.85|2464.05|2456.75|2461.24|2453.94|27
1733263110000|2024-12-03 21:58:30|2463.15|2455.85|2463.1|2455.8|2465.2|2457.9|2462.15|2454.85|14
1733263120000|2024-12-03 21:58:40|2463.08|2455.78|2464.25|2456.95|2464.55|2457.25|2462.65|2455.35|15
1733263130000|2024-12-03 21:58:50|2463.15|2455.85|2463.13|2455.83|2465.1|2457.8|2462.65|2455.35|22
1733263140000|2024-12-03 21:59:00|2463.62|2456.32|2463.15|2455.85|2465.05|2457.75|2463.05|2455.75|26
1733263150000|2024-12-03 21:59:10|2463.8|2456.5|2456.3|2449|2464.6|2457.3|2455.3|2448|21
1733263160000|2024-12-03 21:59:20|2456.65|2449.35|2454.13|2446.83|2457|2449.7|2453.63|2446.33|31
1733263170000|2024-12-03 21:59:30|2454.18|2446.88|2454.09|2446.79|2454.86|2447.56|2453.67|2446.37|31
1733263180000|2024-12-03 21:59:40|2454.05|2446.75|2452.25|2444.95|2454.19|2446.89|2452.09|2444.79|29
1733263190000|2024-12-03 21:59:50|2452.55|2445.25|2452.49|2445.19|2452.65|2445.35|2452.25|2444.95|23
1733263200000|2024-12-03 22:00:00|2452.54|2445.24|2453.59|2446.29|2453.83|2446.53|2452.38|2445.08|33
1733263210000|2024-12-03 22:00:10|2453.96|2446.66|2449.87|2442.57|2454.02|2446.72|2449.87|2442.57|38
1733263220000|2024-12-03 22:00:20|2450.2|2442.9|2449.94|2442.64|2450.99|2443.69|2449.39|2442.09|29
1733263230000|2024-12-03 22:00:30|2450.17|2442.87|2451.76|2444.46|2452.84|2445.54|2450.17|2442.87|36
1733263240000|2024-12-03 22:00:40|2451.77|2444.47|2449.94|2442.64|2451.77|2444.47|2449.51|2442.21|28
1733263250000|2024-12-03 22:00:50|2449.9|2442.6|2448.11|2440.81|2449.9|2442.6|2447.92|2440.62|33
1733263260000|2024-12-03 22:01:00|2448.39|2441.09|2449.5|2442.2|2449.96|2442.66|2448.39|2441.09|38
1733263270000|2024-12-03 22:01:10|2449.35|2442.05|2449.34|2442.04|2450.27|2442.97|2448.67|2441.37|34
1733263280000|2024-12-03 22:01:20|2449.29|2441.99|2449.23|2441.93|2450.62|2443.32|2449.02|2441.72|33
1733263290000|2024-12-03 22:01:30|2449.38|2442.08|2448.26|2440.96|2450.28|2442.98|2448.09|2440.79|31
1733263300000|2024-12-03 22:01:40|2448.4|2441.1|2444.17|2436.87|2448.4|2441.1|2444.17|2436.87|32
1733263310000|2024-12-03 22:01:50|2444.18|2436.88|2441.94|2434.64|2444.57|2437.27|2441.55|2434.25|36
1733263320000|2024-12-03 22:02:00|2441.93|2434.63|2437.48|2430.18|2441.93|2434.63|2437.24|2429.94|38
1733263330000|2024-12-03 22:02:10|2436.73|2429.43|2437.51|2430.21|2437.68|2430.38|2434.16|2426.86|35
1733263340000|2024-12-03 22:02:20|2437|2429.7|2437.11|2429.81|2437.11|2429.81|2433.91|2426.61|39
1733263350000|2024-12-03 22:02:30|2437.01|2429.71|2441.7|2434.4|2441.7|2434.4|2437.01|2429.71|38
1733263360000|2024-12-03 22:02:40|2441.78|2434.48|2439.64|2432.34|2442.13|2434.83|2438.81|2431.51|38
1733263370000|2024-12-03 22:02:50|2440.03|2432.73|2439.9|2432.6|2441.27|2433.97|2439.71|2432.41|35
1733263380000|2024-12-03 22:03:00|2439.95|2432.65|2446.5|2439.2|2446.5|2439.2|2439.95|2432.65|39
1733263390000|2024-12-03 22:03:10|2446.44|2439.14|2447.66|2440.36|2447.88|2440.58|2445.16|2437.86|37
1733263400000|2024-12-03 22:03:20|2447.67|2440.37|2446.56|2439.26|2448.38|2441.08|2445.3|2438|37
1733263410000|2024-12-03 22:03:30|2446.82|2439.52|2445.59|2438.29|2446.82|2439.52|2443.86|2436.56|39
1733263420000|2024-12-03 22:03:40|2445.51|2438.21|2445.32|2438.02|2445.64|2438.34|2444.56|2437.26|38
1733263430000|2024-12-03 22:03:50|2445.56|2438.26|2444.14|2436.84|2446.73|2439.43|2443.87|2436.57|34
1733263440000|2024-12-03 22:04:00|2444.05|2436.75|2448.13|2440.83|2448.92|2441.62|2443.36|2436.06|35
1733263450000|2024-12-03 22:04:10|2448.42|2441.12|2448.27|2440.97|2448.63|2441.33|2447.32|2440.02|36
1733263460000|2024-12-03 22:04:20|2448.24|2440.94|2447.48|2440.18|2448.62|2441.32|2447.48|2440.18|32
1733263470000|2024-12-03 22:04:30|2447.49|2440.19|2445.15|2437.85|2447.93|2440.63|2445.15|2437.85|36
1733263480000|2024-12-03 22:04:40|2445.4|2438.1|2447.61|2440.31|2448.04|2440.74|2445.17|2437.87|34
1733263490000|2024-12-03 22:04:50|2447.87|2440.57|2450.59|2443.29|2450.59|2443.29|2447.83|2440.53|34
1733263500000|2024-12-03 22:05:00|2450.54|2443.24|2448.65|2441.35|2451.59|2444.29|2448.65|2441.35|36
1733263510000|2024-12-03 22:05:10|2448.79|2441.49|2446.88|2439.58|2448.87|2441.57|2446.3|2439|35
1733263520000|2024-12-03 22:05:20|2446.51|2439.21|2445.03|2437.73|2446.51|2439.21|2444.95|2437.65|38
1733263530000|2024-12-03 22:05:30|2445.6|2438.3|2446.69|2439.39|2447.82|2440.52|2444.95|2437.65|39
1733263540000|2024-12-03 22:05:40|2447.07|2439.77|2447.95|2440.65|2448.35|2441.05|2446.6|2439.3|35
1733263550000|2024-12-03 22:05:50|2448.5|2441.2|2451.4|2444.1|2452.11|2444.81|2448.48|2441.18|38
1733263560000|2024-12-03 22:06:00|2451.39|2444.09|2453.52|2446.22|2453.52|2446.22|2450.88|2443.58|34
1733263570000|2024-12-03 22:06:10|2453.53|2446.23|2452.88|2445.58|2454.97|2447.67|2452.88|2445.58|34
1733263580000|2024-12-03 22:06:20|2452.68|2445.38|2452.85|2445.55|2453.13|2445.83|2451.89|2444.59|39
1733263590000|2024-12-03 22:06:30|2452.76|2445.46|2450.76|2443.46|2452.76|2445.46|2449.9|2442.6|30
1733263600000|2024-12-03 22:06:40|2450.75|2443.45|2450.95|2443.65|2451.95|2444.65|2450.67|2443.37|34
1733263610000|2024-12-03 22:06:50|2450.93|2443.63|2448.94|2441.64|2450.99|2443.69|2448.85|2441.55|34
1733263620000|2024-12-03 22:07:00|2448.85|2441.55|2444.14|2436.84|2448.85|2441.55|2443.87|2436.57|36
1733263630000|2024-12-03 22:07:10|2444.13|2436.83|2440.13|2432.83|2444.13|2436.83|2439.82|2432.52|34
1733263640000|2024-12-03 22:07:20|2440.1|2432.8|2439.99|2432.69|2441.55|2434.25|2439.84|2432.54|32
1733263650000|2024-12-03 22:07:30|2440.03|2432.73|2438.91|2431.61|2440.57|2433.27|2438.86|2431.56|23
1733263660000|2024-12-03 22:07:40|2438.84|2431.54|2440.61|2433.31|2441.24|2433.94|2438.84|2431.54|29
1733263670000|2024-12-03 22:07:50|2440.83|2433.53|2440.55|2433.25|2441.86|2434.56|2439.59|2432.29|36
1733263680000|2024-12-03 22:08:00|2440.23|2432.93|2441.84|2434.54|2441.89|2434.59|2439.78|2432.48|34
1733263690000|2024-12-03 22:08:10|2441.86|2434.56|2440.76|2433.46|2441.86|2434.56|2440.13|2432.83|36
1733263700000|2024-12-03 22:08:20|2440.69|2433.39|2442.44|2435.14|2442.66|2435.36|2440.66|2433.36|34
1733263710000|2024-12-03 22:08:30|2442.61|2435.31|2443.44|2436.14|2443.54|2436.24|2441.49|2434.19|36
1733263720000|2024-12-03 22:08:40|2444.32|2437.02|2446.56|2439.26|2446.63|2439.33|2444.32|2437.02|30
1733263730000|2024-12-03 22:08:50|2446.59|2439.29|2444.23|2436.93|2446.81|2439.51|2444.23|2436.93|33
1733263740000|2024-12-03 22:09:00|2444.03|2436.73|2443.96|2436.66|2445.07|2437.77|2443.65|2436.35|25
1733263750000|2024-12-03 22:09:10|2444.22|2436.92|2444.88|2437.58|2445.15|2437.85|2443.55|2436.25|36
1733263760000|2024-12-03 22:09:20|2444.82|2437.52|2445|2437.7|2445.15|2437.85|2444.03|2436.73|25
1733263770000|2024-12-03 22:09:30|2444.92|2437.62|2444.21|2436.91|2445.17|2437.87|2443.63|2436.33|35
1733263780000|2024-12-03 22:09:40|2444.5|2437.2|2443.98|2436.68|2445.08|2437.78|2443.81|2436.51|23
1733263790000|2024-12-03 22:09:50|2443.97|2436.67|2442.96|2435.66|2443.97|2436.67|2442.75|2435.45|13
1733263800000|2024-12-03 22:10:00|2443.15|2435.85|2443.05|2435.75|2443.51|2436.21|2442.88|2435.58|20
1733263810000|2024-12-03 22:10:10|2443.04|2435.74|2441.14|2433.84|2443.26|2435.96|2440.8|2433.5|29
1733263820000|2024-12-03 22:10:20|2440.82|2433.52|2440.72|2433.42|2441.11|2433.81|2440.01|2432.71|24
1733263830000|2024-12-03 22:10:30|2440.71|2433.41|2440.7|2433.4|2441.06|2433.76|2440|2432.7|27
1733263840000|2024-12-03 22:10:40|2440.99|2433.69|2442.38|2435.08|2442.61|2435.31|2440.82|2433.52|25
1733263850000|2024-12-03 22:10:50|2442.42|2435.12|2443.93|2436.63|2443.93|2436.63|2440.94|2433.64|33
1733263860000|2024-12-03 22:11:00|2444.15|2436.85|2443.59|2436.29|2444.67|2437.37|2443.14|2435.84|27
1733263870000|2024-12-03 22:11:10|2443.12|2435.82|2441.64|2434.34|2443.76|2436.46|2441.63|2434.33|33
1733263880000|2024-12-03 22:11:20|2441.65|2434.35|2442.59|2435.29|2442.7|2435.4|2441.62|2434.32|26
1733263890000|2024-12-03 22:11:30|2442.58|2435.28|2443.67|2436.37|2443.96|2436.66|2442.39|2435.09|27
1733263900000|2024-12-03 22:11:40|2443.64|2436.34|2444.76|2437.46|2445.05|2437.75|2442.89|2435.59|30
1733263910000|2024-12-03 22:11:50|2444.78|2437.48|2449.33|2442.03|2449.35|2442.05|2444.78|2437.48|31
1733263920000|2024-12-03 22:12:00|2448.91|2441.61|2447.17|2439.87|2449.03|2441.73|2446.96|2439.66|35
1733263930000|2024-12-03 22:12:10|2447.13|2439.83|2445.73|2438.43|2447.36|2440.06|2445.44|2438.14|32
1733263940000|2024-12-03 22:12:20|2445.9|2438.6|2447.49|2440.19|2447.7|2440.4|2445.79|2438.49|32
1733263950000|2024-12-03 22:12:30|2447.54|2440.24|2451.05|2443.75|2451.32|2444.02|2447.5|2440.2|29
1733263960000|2024-12-03 22:12:40|2451.04|2443.74|2451.05|2443.75|2451.05|2443.75|2450.22|2442.92|23
1733263970000|2024-12-03 22:12:50|2450.99|2443.69|2455.71|2448.41|2455.71|2448.41|2450.99|2443.69|29
1733263980000|2024-12-03 22:13:00|2455.84|2448.54|2458.09|2450.79|2458.56|2451.26|2455.75|2448.45|31
1733263990000|2024-12-03 22:13:10|2458.19|2450.89|2455.81|2448.51|2458.2|2450.9|2454.83|2447.53|37
1733264000000|2024-12-03 22:13:20|2455.71|2448.41|2454.21|2446.91|2455.71|2448.41|2454.08|2446.78|34
1733264010000|2024-12-03 22:13:30|2454.55|2447.25|2453.35|2446.05|2455|2447.7|2452.57|2445.27|37
1733264020000|2024-12-03 22:13:40|2453.14|2445.84|2452.69|2445.39|2453.6|2446.3|2452.69|2445.39|31
1733264030000|2024-12-03 22:13:50|2452.56|2445.26|2452.48|2445.18|2452.69|2445.39|2451.87|2444.57|33
1733264040000|2024-12-03 22:14:00|2452.47|2445.17|2452.62|2445.32|2452.89|2445.59|2452.28|2444.98|32
1733264050000|2024-12-03 22:14:10|2452.82|2445.52|2456.65|2449.35|2457.28|2449.98|2452.82|2445.52|35
1733264060000|2024-12-03 22:14:20|2456.8|2449.5|2456.52|2449.22|2456.8|2449.5|2455.82|2448.52|29
1733264070000|2024-12-03 22:14:30|2456.3|2449|2453.44|2446.14|2456.45|2449.15|2453.35|2446.05|34
1733264080000|2024-12-03 22:14:40|2452.98|2445.68|2453.01|2445.71|2453.35|2446.05|2451.45|2444.15|35
1733264090000|2024-12-03 22:14:50|2453.1|2445.8|2454.01|2446.71|2454.01|2446.71|2452.15|2444.85|28
1733264100000|2024-12-03 22:15:00|2454|2446.7|2454.67|2447.37|2454.78|2447.48|2453.3|2446|33
1733264110000|2024-12-03 22:15:10|2454.37|2447.07|2453.65|2446.35|2454.69|2447.39|2453.05|2445.75|34
1733264120000|2024-12-03 22:15:20|2453.51|2446.21|2453.99|2446.69|2454.26|2446.96|2452.85|2445.55|37
1733264130000|2024-12-03 22:15:30|2453.96|2446.66|2452.57|2445.27|2454.14|2446.84|2451.41|2444.11|31
1733264140000|2024-12-03 22:15:40|2452.56|2445.26|2451.97|2444.67|2452.57|2445.27|2451.13|2443.83|34
1733264150000|2024-12-03 22:15:50|2451.98|2444.68|2451.11|2443.81|2452.4|2445.1|2450.05|2442.75|33
1733264160000|2024-12-03 22:16:00|2451.42|2444.12|2451.63|2444.33|2451.82|2444.52|2451.04|2443.74|31
1733264170000|2024-12-03 22:16:10|2451.61|2444.31|2450.65|2443.35|2452.61|2445.31|2450.24|2442.94|30
1733264180000|2024-12-03 22:16:20|2450.66|2443.36|2451.53|2444.23|2451.53|2444.23|2450.38|2443.08|36
1733264190000|2024-12-03 22:16:30|2451.49|2444.19|2451.68|2444.38|2453.23|2445.93|2451.49|2444.19|37
1733264200000|2024-12-03 22:16:40|2451.36|2444.06|2452.5|2445.2|2453.1|2445.8|2450.57|2443.27|35
1733264210000|2024-12-03 22:16:50|2452.52|2445.22|2452.08|2444.78|2452.62|2445.32|2451.63|2444.33|26
1733264220000|2024-12-03 22:17:00|2452.25|2444.95|2454.61|2447.31|2454.61|2447.31|2452.02|2444.72|34
1733264230000|2024-12-03 22:17:10|2454.59|2447.29|2456.14|2448.84|2456.27|2448.97|2454.59|2447.29|33
1733264240000|2024-12-03 22:17:20|2456.02|2448.72|2452.69|2445.39|2456.13|2448.83|2452.69|2445.39|34
1733264250000|2024-12-03 22:17:30|2452.24|2444.94|2450.18|2442.88|2452.24|2444.94|2450.18|2442.88|30
1733264260000|2024-12-03 22:17:40|2450.23|2442.93|2451.33|2444.03|2451.33|2444.03|2448.92|2441.62|32
1733264270000|2024-12-03 22:17:50|2451.37|2444.07|2451.79|2444.49|2451.95|2444.65|2450.6|2443.3|35
1733264280000|2024-12-03 22:18:00|2452.1|2444.8|2452.43|2445.13|2452.99|2445.69|2451.66|2444.36|30
1733264290000|2024-12-03 22:18:10|2452.8|2445.5|2452.21|2444.91|2453.23|2445.93|2452.14|2444.84|28
1733264300000|2024-12-03 22:18:20|2452.56|2445.26|2455.82|2448.52|2456.23|2448.93|2452.56|2445.26|35
1733264310000|2024-12-03 22:18:30|2456.54|2449.24|2456.89|2449.59|2457.28|2449.98|2455.84|2448.54|34
1733264320000|2024-12-03 22:18:40|2457.37|2450.07|2457.75|2450.45|2458|2450.7|2457.15|2449.85|36
1733264330000|2024-12-03 22:18:50|2457.81|2450.51|2458.62|2451.32|2459.09|2451.79|2457.81|2450.51|27
1733264340000|2024-12-03 22:19:00|2458.21|2450.91|2458.32|2451.02|2458.84|2451.54|2458.05|2450.75|28
1733264350000|2024-12-03 22:19:10|2458.37|2451.07|2455.12|2447.82|2458.38|2451.08|2455.12|2447.82|29
1733264360000|2024-12-03 22:19:20|2455.05|2447.75|2456|2448.7|2456.99|2449.69|2454.85|2447.55|34
1733264370000|2024-12-03 22:19:30|2455.99|2448.69|2456|2448.7|2456.33|2449.03|2455.85|2448.55|30
1733264380000|2024-12-03 22:19:40|2455.59|2448.29|2454.36|2447.06|2455.59|2448.29|2454|2446.7|36
1733264390000|2024-12-03 22:19:50|2454.32|2447.02|2453.85|2446.55|2455.3|2448|2453.85|2446.55|35
1733264400000|2024-12-03 22:20:00|2453.72|2446.42|2453.52|2446.22|2454.28|2446.98|2453.28|2445.98|29
1733264410000|2024-12-03 22:20:10|2453.86|2446.56|2452.93|2445.63|2453.91|2446.61|2452.93|2445.63|22
1733264420000|2024-12-03 22:20:20|2452.94|2445.64|2454|2446.7|2454.34|2447.04|2452.94|2445.64|17
1733264430000|2024-12-03 22:20:30|2453.92|2446.62|2455.64|2448.34|2455.76|2448.46|2453.92|2446.62|27
1733264440000|2024-12-03 22:20:40|2455.76|2448.46|2455.78|2448.48|2456.14|2448.84|2455.51|2448.21|13
1733264450000|2024-12-03 22:20:50|2455.79|2448.49|2458.37|2451.07|2459.37|2452.07|2455.79|2448.49|28
1733264460000|2024-12-03 22:21:00|2458.17|2450.87|2459.09|2451.79|2459.09|2451.79|2457.88|2450.58|24
1733264470000|2024-12-03 22:21:10|2459.1|2451.8|2460.27|2452.97|2460.27|2452.97|2458.86|2451.56|13
1733264480000|2024-12-03 22:21:20|2460.61|2453.31|2462.01|2454.71|2462.02|2454.72|2460.61|2453.31|17
1733264490000|2024-12-03 22:21:30|2462.02|2454.72|2462.24|2454.94|2462.37|2455.07|2462.01|2454.71|12
1733264500000|2024-12-03 22:21:40|2462.23|2454.93|2462.35|2455.05|2462.35|2455.05|2461.84|2454.54|18
1733264510000|2024-12-03 22:21:50|2462.48|2455.18|2464.86|2457.56|2465.15|2457.85|2462.48|2455.18|32
1733264520000|2024-12-03 22:22:00|2464.87|2457.57|2465.92|2458.62|2466.03|2458.73|2464.87|2457.57|19
1733264530000|2024-12-03 22:22:10|2465.86|2458.56|2466.65|2459.35|2466.65|2459.35|2465.49|2458.19|21
1733264540000|2024-12-03 22:22:20|2466.66|2459.36|2468|2460.7|2468|2460.7|2466.66|2459.36|15
1733264550000|2024-12-03 22:22:30|2467.66|2460.36|2469.03|2461.73|2469.96|2462.66|2467.66|2460.36|21
1733264560000|2024-12-03 22:22:40|2469.85|2462.55|2470.02|2462.72|2470.12|2462.82|2469.85|2462.55|13
1733264570000|2024-12-03 22:22:50|2470.01|2462.71|2470.41|2463.11|2470.55|2463.25|2470.01|2462.71|12
1733264580000|2024-12-03 22:23:00|2470.46|2463.16|2470.02|2462.72|2470.76|2463.46|2469.93|2462.63|18
1733264590000|2024-12-03 22:23:10|2470.03|2462.73|2470.29|2462.99|2470.39|2463.09|2469.99|2462.69|16
1733264600000|2024-12-03 22:23:20|2470.3|2463|2472.49|2465.19|2472.51|2465.21|2470.3|2463|32
1733264610000|2024-12-03 22:23:30|2472.88|2465.58|2471.96|2464.66|2473.03|2465.73|2471.93|2464.63|22
1733264620000|2024-12-03 22:23:40|2471.94|2464.64|2471.94|2464.64|2472.59|2465.29|2471.93|2464.63|15
1733264630000|2024-12-03 22:23:50|2471.91|2464.61|2469.26|2461.96|2471.92|2464.62|2469.26|2461.96|24
1733264640000|2024-12-03 22:24:00|2469.64|2462.34|2467.15|2459.85|2469.64|2462.34|2466.98|2459.68|20
1733264650000|2024-12-03 22:24:10|2467.04|2459.74|2467.16|2459.86|2467.16|2459.86|2467.03|2459.73|13
1733264660000|2024-12-03 22:24:20|2467.15|2459.85|2467|2459.7|2467.15|2459.85|2467|2459.7|13
1733264670000|2024-12-03 22:24:30|2466.67|2459.37|2466.24|2458.94|2467|2459.7|2466.24|2458.94|9
1733264680000|2024-12-03 22:24:40|2466.35|2459.05|2467.27|2459.97|2467.27|2459.97|2466.24|2458.94|14
1733264690000|2024-12-03 22:24:50|2466.93|2459.63|2464.22|2456.92|2466.93|2459.63|2464.15|2456.85|24
1733264700000|2024-12-03 22:25:00|2464.08|2456.78|2462.38|2455.08|2464.14|2456.84|2462.14|2454.84|30
1733264710000|2024-12-03 22:25:10|2462.72|2455.42|2460.51|2453.21|2462.72|2455.42|2460.2|2452.9|25
1733264720000|2024-12-03 22:25:20|2460.5|2453.2|2461.04|2453.74|2461.26|2453.96|2459.79|2452.49|26
1733264730000|2024-12-03 22:25:30|2461.03|2453.73|2461|2453.7|2461.05|2453.75|2460.9|2453.6|14
1733264740000|2024-12-03 22:25:40|2461.2|2453.9|2464.18|2456.88|2464.18|2456.88|2461.2|2453.9|25
1733264750000|2024-12-03 22:25:50|2464.21|2456.91|2463.35|2456.05|2464.22|2456.92|2463.11|2455.81|15
1733264760000|2024-12-03 22:26:00|2463.34|2456.04|2462.26|2454.96|2463.95|2456.65|2462.26|2454.96|29
1733264770000|2024-12-03 22:26:10|2462.31|2455.01|2461.35|2454.05|2462.31|2455.01|2461.15|2453.85|22
1733264780000|2024-12-03 22:26:20|2461.29|2453.99|2462.26|2454.96|2462.26|2454.96|2461.29|2453.99|19
1733264790000|2024-12-03 22:26:30|2462.27|2454.97|2460.31|2453.01|2462.27|2454.97|2460.09|2452.79|24
1733264800000|2024-12-03 22:26:40|2460.14|2452.84|2452.8|2445.5|2460.14|2452.84|2452.5|2445.2|23
1733264810000|2024-12-03 22:26:50|2452.63|2445.33|2445.05|2437.75|2452.63|2445.33|2445.05|2437.75|32
1733264820000|2024-12-03 22:27:00|2445.07|2437.77|2445.83|2438.53|2446.48|2439.18|2444.95|2437.65|21
1733264830000|2024-12-03 22:27:10|2445.81|2438.51|2446.93|2439.63|2447.07|2439.77|2445.47|2438.17|25
1733264840000|2024-12-03 22:27:20|2446.88|2439.58|2447.27|2439.97|2447.35|2440.05|2446.84|2439.54|16
1733264850000|2024-12-03 22:27:30|2447.28|2439.98|2447.11|2439.81|2447.31|2440.01|2446.64|2439.34|21
1733264860000|2024-12-03 22:27:40|2447.1|2439.8|2447.28|2439.98|2447.34|2440.04|2447.1|2439.8|15
1733264870000|2024-12-03 22:27:50|2447.17|2439.87|2446.64|2439.34|2447.17|2439.87|2446.63|2439.33|17
1733264880000|2024-12-03 22:28:00|2446.65|2439.35|2447.92|2440.62|2448.24|2440.94|2446.64|2439.34|26
1733264890000|2024-12-03 22:28:10|2448.26|2440.96|2449.57|2442.27|2449.57|2442.27|2448.26|2440.96|21
1733264900000|2024-12-03 22:28:20|2449.56|2442.26|2447.99|2440.69|2449.56|2442.26|2447.53|2440.23|18
1733264910000|2024-12-03 22:28:30|2448.03|2440.73|2450.73|2443.43|2450.86|2443.56|2448.03|2440.73|24
1733264920000|2024-12-03 22:28:40|2450.76|2443.46|2452.05|2444.75|2452.05|2444.75|2450.76|2443.46|17
1733264930000|2024-12-03 22:28:50|2452.06|2444.76|2453.07|2445.77|2453.07|2445.77|2451.88|2444.58|21
1733264940000|2024-12-03 22:29:00|2453.01|2445.71|2453.81|2446.51|2453.81|2446.51|2453.01|2445.71|16
1733264950000|2024-12-03 22:29:10|2453.8|2446.5|2452.94|2445.64|2453.81|2446.51|2452.94|2445.64|19
1733264960000|2024-12-03 22:29:20|2453.15|2445.85|2453.29|2445.99|2453.29|2445.99|2452.47|2445.17|19
1733264970000|2024-12-03 22:29:30|2453.23|2445.93|2453.26|2445.96|2453.4|2446.1|2452.89|2445.59|23
1733264980000|2024-12-03 22:29:40|2453.41|2446.11|2453.5|2446.2|2453.98|2446.68|2453.18|2445.88|17
1733264990000|2024-12-03 22:29:50|2453.48|2446.18|2453.3|2446|2454.04|2446.74|2453.09|2445.79|17
1733265000000|2024-12-03 22:30:00|2453.31|2446.01|2454.73|2447.43|2454.73|2447.43|2453.29|2445.99|28
1733265010000|2024-12-03 22:30:10|2454.75|2447.45|2456.25|2448.95|2456.25|2448.95|2454.39|2447.09|30
1733265020000|2024-12-03 22:30:20|2456.47|2449.17|2458.96|2451.66|2459.16|2451.86|2456.47|2449.17|23
1733265030000|2024-12-03 22:30:30|2459.04|2451.74|2458.98|2451.68|2459.04|2451.74|2458.42|2451.12|27
1733265040000|2024-12-03 22:30:40|2458.99|2451.69|2459.01|2451.71|2459.94|2452.64|2458.85|2451.55|20
1733265050000|2024-12-03 22:30:50|2458.7|2451.4|2456.84|2449.54|2458.79|2451.49|2456.84|2449.54|32
1733265060000|2024-12-03 22:31:00|2456.93|2449.63|2456.96|2449.66|2457.19|2449.89|2456.09|2448.79|27
1733265070000|2024-12-03 22:31:10|2456.97|2449.67|2453.68|2446.38|2457.19|2449.89|2453.68|2446.38|21
1733265080000|2024-12-03 22:31:20|2453.74|2446.44|2455.5|2448.2|2455.5|2448.2|2453.74|2446.44|27
1733265090000|2024-12-03 22:31:30|2455.51|2448.21|2455.12|2447.82|2455.54|2448.24|2454.98|2447.68|16
1733265100000|2024-12-03 22:31:40|2454.98|2447.68|2456.02|2448.72|2456.02|2448.72|2454.96|2447.66|25
1733265110000|2024-12-03 22:31:50|2456.18|2448.88|2455.8|2448.5|2456.18|2448.88|2455.65|2448.35|17
1733265120000|2024-12-03 22:32:00|2455.75|2448.45|2459.28|2451.98|2459.35|2452.05|2455.75|2448.45|27
1733265130000|2024-12-03 22:32:10|2459.29|2451.99|2459.14|2451.84|2459.31|2452.01|2459.1|2451.8|13
1733265140000|2024-12-03 22:32:20|2459.38|2452.08|2459.27|2451.97|2459.51|2452.21|2458.81|2451.51|20
1733265150000|2024-12-03 22:32:30|2459.09|2451.79|2459.27|2451.97|2459.27|2451.97|2459.02|2451.72|16
1733265160000|2024-12-03 22:32:40|2459.25|2451.95|2456.87|2449.57|2459.29|2451.99|2456.56|2449.26|17
1733265170000|2024-12-03 22:32:50|2456.8|2449.5|2454.57|2447.27|2456.8|2449.5|2454.57|2447.27|26
1733265180000|2024-12-03 22:33:00|2454.59|2447.29|2454.41|2447.11|2454.59|2447.29|2453.92|2446.62|24
1733265190000|2024-12-03 22:33:10|2454.1|2446.8|2456.51|2449.21|2456.51|2449.21|2454.1|2446.8|26
1733265200000|2024-12-03 22:33:20|2456.96|2449.66|2457.71|2450.41|2457.88|2450.58|2456.96|2449.66|18
1733265210000|2024-12-03 22:33:30|2457.87|2450.57|2460.6|2453.3|2460.6|2453.3|2457.87|2450.57|27
1733265220000|2024-12-03 22:33:40|2460.58|2453.28|2462.53|2455.23|2462.53|2455.23|2460.58|2453.28|23
1733265230000|2024-12-03 22:33:50|2462.59|2455.29|2464.53|2457.23|2464.53|2457.23|2462.26|2454.96|19
1733265240000|2024-12-03 22:34:00|2464.35|2457.05|2466.12|2458.82|2466.29|2458.99|2464.35|2457.05|24
1733265250000|2024-12-03 22:34:10|2466.13|2458.83|2463.48|2456.18|2466.3|2459|2463.21|2455.91|27
1733265260000|2024-12-03 22:34:20|2463.47|2456.17|2463.52|2456.22|2464.64|2457.34|2463.44|2456.14|25
1733265270000|2024-12-03 22:34:30|2463.51|2456.21|2465.38|2458.08|2465.54|2458.24|2463.48|2456.18|27
1733265280000|2024-12-03 22:34:40|2465.39|2458.09|2465.57|2458.27|2465.61|2458.31|2465.15|2457.85|22
1733265290000|2024-12-03 22:34:50|2465.61|2458.31|2467.96|2460.66|2467.96|2460.66|2465.61|2458.31|25
1733265300000|2024-12-03 22:35:00|2467.95|2460.65|2466.67|2459.37|2468.36|2461.06|2466.16|2458.86|23
1733265310000|2024-12-03 22:35:10|2466.74|2459.44|2463.5|2456.2|2466.74|2459.44|2463.5|2456.2|33
1733265320000|2024-12-03 22:35:20|2463.51|2456.21|2462.97|2455.67|2463.63|2456.33|2462.6|2455.3|28
1733265330000|2024-12-03 22:35:30|2462.98|2455.68|2463.14|2455.84|2463.66|2456.36|2462.84|2455.54|30
1733265340000|2024-12-03 22:35:40|2463.18|2455.88|2466.06|2458.76|2466.06|2458.76|2463.16|2455.86|25
1733265350000|2024-12-03 22:35:50|2466.1|2458.8|2467|2459.7|2467.07|2459.77|2465.94|2458.64|17
1733265360000|2024-12-03 22:36:00|2467.05|2459.75|2468.35|2461.05|2468.52|2461.22|2467.05|2459.75|27
1733265370000|2024-12-03 22:36:10|2468.33|2461.03|2469.82|2462.52|2469.82|2462.52|2468.1|2460.8|19
1733265380000|2024-12-03 22:36:20|2469.83|2462.53|2470.3|2463|2470.31|2463.01|2469.82|2462.52|11
1733265390000|2024-12-03 22:36:30|2470.33|2463.03|2469.97|2462.67|2470.33|2463.03|2469.58|2462.28|18
1733265400000|2024-12-03 22:36:40|2469.96|2462.66|2469.17|2461.87|2470.3|2463|2469.17|2461.87|25
1733265410000|2024-12-03 22:36:50|2469.21|2461.91|2469.35|2462.05|2469.35|2462.05|2469.21|2461.91|12
1733265420000|2024-12-03 22:37:00|2469.34|2462.04|2470.28|2462.98|2470.29|2462.99|2469.21|2461.91|24
1733265430000|2024-12-03 22:37:10|2470.27|2462.97|2470.88|2463.58|2470.93|2463.63|2469.96|2462.66|22
1733265440000|2024-12-03 22:37:20|2470.81|2463.51|2470.9|2463.6|2471.04|2463.74|2470.81|2463.51|15
1733265450000|2024-12-03 22:37:30|2470.79|2463.49|2466.64|2459.34|2470.79|2463.49|2466.64|2459.34|27
1733265460000|2024-12-03 22:37:40|2466.24|2458.94|2465.77|2458.47|2466.24|2458.94|2465.69|2458.39|19
1733265470000|2024-12-03 22:37:50|2465.78|2458.48|2470.25|2462.95|2470.59|2463.29|2465.23|2457.93|24
1733265480000|2024-12-03 22:38:00|2470.38|2463.08|2470.39|2463.09|2470.44|2463.14|2470.03|2462.73|13
1733265490000|2024-12-03 22:38:10|2470.43|2463.13|2471.2|2463.9|2471.25|2463.95|2470.18|2462.88|17
1733265500000|2024-12-03 22:38:20|2471.18|2463.88|2472.39|2465.09|2472.39|2465.09|2471.02|2463.72|17
1733265510000|2024-12-03 22:38:30|2472.35|2465.05|2472.1|2464.8|2472.39|2465.09|2472.09|2464.79|13
1733265520000|2024-12-03 22:38:40|2472.19|2464.89|2471.35|2464.05|2472.19|2464.89|2471.35|2464.05|13
1733265530000|2024-12-03 22:38:50|2471.27|2463.97|2471.57|2464.27|2471.57|2464.27|2471|2463.7|28
1733265540000|2024-12-03 22:39:00|2471.62|2464.32|2471.34|2464.04|2471.63|2464.33|2471.12|2463.82|22
1733265550000|2024-12-03 22:39:10|2471.08|2463.78|2471.92|2464.62|2471.93|2464.63|2471|2463.7|32
1733265560000|2024-12-03 22:39:20|2471.93|2464.63|2472.2|2464.9|2472.36|2465.06|2471.93|2464.63|14
1733265570000|2024-12-03 22:39:30|2472.36|2465.06|2472.32|2465.02|2472.39|2465.09|2472.2|2464.9|13
1733265580000|2024-12-03 22:39:40|2472.31|2465.01|2472.6|2465.3|2472.6|2465.3|2472.19|2464.89|15
1733265590000|2024-12-03 22:39:50|2472.61|2465.31|2472.9|2465.6|2472.91|2465.61|2472.46|2465.16|22
1733265600000|2024-12-03 22:40:00|2472.85|2465.55|2470.36|2463.06|2472.92|2465.62|2468.2|2460.9|36
1733265610000|2024-12-03 22:40:10|2470.32|2463.02|2471.85|2464.55|2471.85|2464.55|2470.14|2462.84|24
1733265620000|2024-12-03 22:40:20|2471.86|2464.56|2471.92|2464.62|2471.92|2464.62|2471.83|2464.53|8
1733265630000|2024-12-03 22:40:30|2472.03|2464.73|2472.27|2464.97|2472.27|2464.97|2472.03|2464.73|6
1733265640000|2024-12-03 22:40:40|2472.32|2465.02|2472.2|2464.9|2472.32|2465.02|2472.2|2464.9|5
1733265650000|2024-12-03 22:40:50|2472.19|2464.89|2471.39|2464.09|2472.19|2464.89|2471.1|2463.8|20
1733265660000|2024-12-03 22:41:00|2471.38|2464.08|2469.74|2462.44|2471.64|2464.34|2469.48|2462.18|29
1733265670000|2024-12-03 22:41:10|2469.77|2462.47|2465.23|2457.93|2469.96|2462.66|2464.69|2457.39|35
1733265680000|2024-12-03 22:41:20|2465.17|2457.87|2458.36|2451.06|2466.51|2459.21|2457.85|2450.55|37
1733265690000|2024-12-03 22:41:30|2458.32|2451.02|2454.55|2447.25|2458.32|2451.02|2453.39|2446.09|36
1733265700000|2024-12-03 22:41:40|2454.57|2447.27|2453.05|2445.75|2454.94|2447.64|2452.95|2445.65|29
1733265710000|2024-12-03 22:41:50|2453.03|2445.73|2452.4|2445.1|2453.36|2446.06|2452.02|2444.72|19
1733265720000|2024-12-03 22:42:00|2452.49|2445.19|2452.81|2445.51|2453.04|2445.74|2451.91|2444.61|33
1733265730000|2024-12-03 22:42:10|2452.8|2445.5|2452.81|2445.51|2452.82|2445.52|2452.46|2445.16|25
1733265740000|2024-12-03 22:42:20|2452.84|2445.54|2453.08|2445.78|2453.11|2445.81|2452.3|2445|14
1733265750000|2024-12-03 22:42:30|2452.91|2445.61|2452.97|2445.67|2453.76|2446.46|2452.77|2445.47|23
1733265760000|2024-12-03 22:42:40|2452.95|2445.65|2452.92|2445.62|2453.02|2445.72|2452.65|2445.35|17
1733265770000|2024-12-03 22:42:50|2453.19|2445.89|2452.78|2445.48|2453.19|2445.89|2452.69|2445.39|12
1733265780000|2024-12-03 22:43:00|2452.76|2445.46|2450.85|2443.55|2452.8|2445.5|2450.85|2443.55|27
1733265790000|2024-12-03 22:43:10|2451.06|2443.76|2451.03|2443.73|2451.07|2443.77|2450.85|2443.55|14
1733265800000|2024-12-03 22:43:20|2450.82|2443.52|2452.15|2444.85|2452.15|2444.85|2450.64|2443.34|18
1733265810000|2024-12-03 22:43:30|2451.8|2444.5|2452.01|2444.71|2452.24|2444.94|2451.8|2444.5|18
1733265820000|2024-12-03 22:43:40|2451.95|2444.65|2453.13|2445.83|2453.21|2445.91|2451.84|2444.54|24
1733265830000|2024-12-03 22:43:50|2453.14|2445.84|2453.8|2446.5|2453.8|2446.5|2453.14|2445.84|14
1733265840000|2024-12-03 22:44:00|2453.6|2446.3|2454.15|2446.85|2454.15|2446.85|2453.55|2446.25|11
1733265850000|2024-12-03 22:44:10|2454.16|2446.86|2454.17|2446.87|2454.17|2446.87|2454.09|2446.79|10
1733265860000|2024-12-03 22:44:20|2454.16|2446.86|2454.17|2446.87|2454.22|2446.92|2454.11|2446.81|10
1733265870000|2024-12-03 22:44:30|2454.12|2446.82|2453.94|2446.64|2454.17|2446.87|2453.93|2446.63|20
1733265880000|2024-12-03 22:44:40|2453.95|2446.65|2452.96|2445.66|2454.18|2446.88|2452.96|2445.66|20
1733265890000|2024-12-03 22:44:50|2452.85|2445.55|2452.86|2445.56|2452.96|2445.66|2452.48|2445.18|21
1733265900000|2024-12-03 22:45:00|2452.85|2445.55|2453.14|2445.84|2453.14|2445.84|2452.66|2445.36|18
1733265910000|2024-12-03 22:45:10|2453.16|2445.86|2454.19|2446.89|2454.19|2446.89|2452.61|2445.31|20
1733265920000|2024-12-03 22:45:20|2454.18|2446.88|2454.15|2446.85|2454.19|2446.89|2454.14|2446.84|12
1733265930000|2024-12-03 22:45:30|2454.17|2446.87|2454.2|2446.9|2454.2|2446.9|2454.14|2446.84|9
1733265940000|2024-12-03 22:45:40|2454.17|2446.87|2454.06|2446.76|2454.17|2446.87|2454.05|2446.75|12
1733265950000|2024-12-03 22:45:50|2454.07|2446.77|2453.83|2446.53|2454.1|2446.8|2453.81|2446.51|12
1733265960000|2024-12-03 22:46:00|2453.81|2446.51|2453.81|2446.51|2453.84|2446.54|2453.81|2446.51|8
1733265970000|2024-12-03 22:46:10|2453.61|2446.31|2455.02|2447.72|2455.03|2447.73|2453.61|2446.31|10
1733265980000|2024-12-03 22:46:20|2454.99|2447.69|2455.87|2448.57|2455.91|2448.61|2454.74|2447.44|22
1733265990000|2024-12-03 22:46:30|2455.93|2448.63|2456.51|2449.21|2456.64|2449.34|2455.6|2448.3|15
1733266000000|2024-12-03 22:46:40|2456.72|2449.42|2456.72|2449.42|2456.72|2449.42|2456.48|2449.18|11
1733266010000|2024-12-03 22:46:50|2456.55|2449.25|2456.98|2449.68|2457.16|2449.86|2456.55|2449.25|16
1733266020000|2024-12-03 22:47:00|2456.92|2449.62|2456.8|2449.5|2456.98|2449.68|2456.76|2449.46|13
1733266030000|2024-12-03 22:47:10|2456.79|2449.49|2456.78|2449.48|2457.03|2449.73|2456.56|2449.26|14
1733266040000|2024-12-03 22:47:20|2456.81|2449.51|2456.81|2449.51|2456.93|2449.63|2456.76|2449.46|15
1733266050000|2024-12-03 22:47:30|2456.78|2449.48|2455.25|2447.95|2457.11|2449.81|2455.25|2447.95|19
1733266060000|2024-12-03 22:47:40|2455.59|2448.29|2452.72|2445.42|2455.59|2448.29|2452.04|2444.74|31
1733266070000|2024-12-03 22:47:50|2452.5|2445.2|2452.66|2445.36|2452.73|2445.43|2452.48|2445.18|23
1733266080000|2024-12-03 22:48:00|2452.64|2445.34|2452.66|2445.36|2452.66|2445.36|2452.3|2445|13
1733266090000|2024-12-03 22:48:10|2452.65|2445.35|2453.88|2446.58|2453.88|2446.58|2452.42|2445.12|16
1733266100000|2024-12-03 22:48:20|2453.85|2446.55|2454.11|2446.81|2454.15|2446.85|2453.81|2446.51|18
1733266110000|2024-12-03 22:48:30|2454.08|2446.78|2453.71|2446.41|2454.16|2446.86|2453.71|2446.41|15
1733266120000|2024-12-03 22:48:40|2453.8|2446.5|2454|2446.7|2454|2446.7|2453.7|2446.4|12
1733266130000|2024-12-03 22:48:50|2453.72|2446.42|2454.65|2447.35|2454.73|2447.43|2453.71|2446.41|16
1733266140000|2024-12-03 22:49:00|2454.47|2447.17|2454.11|2446.81|2454.72|2447.42|2454.11|2446.81|20
1733266150000|2024-12-03 22:49:10|2454.22|2446.92|2454.11|2446.81|2454.37|2447.07|2454.05|2446.75|17
1733266160000|2024-12-03 22:49:20|2454.22|2446.92|2453.47|2446.17|2454.22|2446.92|2453.47|2446.17|23
1733266170000|2024-12-03 22:49:30|2453.53|2446.23|2451.7|2444.4|2453.53|2446.23|2451.65|2444.35|22
1733266180000|2024-12-03 22:49:40|2451.68|2444.38|2448.86|2441.56|2451.91|2444.61|2448.49|2441.19|27
1733266190000|2024-12-03 22:49:50|2448.85|2441.55|2448.3|2441|2448.85|2441.55|2448.29|2440.99|23
1733266200000|2024-12-03 22:50:00|2448.31|2441.01|2447.84|2440.54|2448.31|2441.01|2447.76|2440.46|12
1733266210000|2024-12-03 22:50:10|2447.76|2440.46|2448.07|2440.77|2448.07|2440.77|2447.71|2440.41|13
1733266220000|2024-12-03 22:50:20|2448.09|2440.79|2448.1|2440.8|2448.1|2440.8|2448.08|2440.78|3
1733266230000|2024-12-03 22:50:30|2448.08|2440.78|2448.11|2440.81|2448.11|2440.81|2447.9|2440.6|25
1733266240000|2024-12-03 22:50:40|2448.1|2440.8|2449.66|2442.36|2449.92|2442.62|2447.95|2440.65|15
1733266250000|2024-12-03 22:50:50|2449.67|2442.37|2450.83|2443.53|2450.83|2443.53|2449.67|2442.37|19
1733266260000|2024-12-03 22:51:00|2450.64|2443.34|2451.4|2444.1|2451.71|2444.41|2450.61|2443.31|21
1733266270000|2024-12-03 22:51:10|2451.41|2444.11|2452.9|2445.6|2453.1|2445.8|2451.41|2444.11|30
1733266280000|2024-12-03 22:51:20|2452.85|2445.55|2453.1|2445.8|2453.53|2446.23|2452.75|2445.45|20
1733266290000|2024-12-03 22:51:30|2452.75|2445.45|2450.81|2443.51|2452.76|2445.46|2450.69|2443.39|25
1733266300000|2024-12-03 22:51:40|2450.9|2443.6|2451.89|2444.59|2452.23|2444.93|2450.64|2443.34|24
1733266310000|2024-12-03 22:51:50|2451.88|2444.58|2451.96|2444.66|2452.03|2444.73|2451.61|2444.31|17
1733266320000|2024-12-03 22:52:00|2451.94|2444.64|2451.9|2444.6|2452.08|2444.78|2451.2|2443.9|24
1733266330000|2024-12-03 22:52:10|2451.91|2444.61|2452|2444.7|2452.19|2444.89|2451.71|2444.41|16
1733266340000|2024-12-03 22:52:20|2451.86|2444.56|2452.17|2444.87|2452.17|2444.87|2451.86|2444.56|11
1733266350000|2024-12-03 22:52:30|2452.04|2444.74|2452.07|2444.77|2452.11|2444.81|2452.04|2444.74|12
1733266360000|2024-12-03 22:52:40|2452.05|2444.75|2453.73|2446.43|2453.83|2446.53|2452.02|2444.72|22
1733266370000|2024-12-03 22:52:50|2453.78|2446.48|2456.88|2449.58|2456.89|2449.59|2453.57|2446.27|25
1733266380000|2024-12-03 22:53:00|2456.83|2449.53|2457.24|2449.94|2457.24|2449.94|2456.66|2449.36|14
1733266390000|2024-12-03 22:53:10|2457.17|2449.87|2459.25|2451.95|2459.28|2451.98|2457.17|2449.87|21
1733266400000|2024-12-03 22:53:20|2459.28|2451.98|2459.33|2452.03|2459.55|2452.25|2459.28|2451.98|10
1733266410000|2024-12-03 22:53:30|2459.36|2452.06|2460.01|2452.71|2460.34|2453.04|2459.33|2452.03|18
1733266420000|2024-12-03 22:53:40|2460.08|2452.78|2460.3|2453|2460.33|2453.03|2459.82|2452.52|21
1733266430000|2024-12-03 22:53:50|2460.28|2452.98|2460.27|2452.97|2461.09|2453.79|2459.99|2452.69|30
1733266440000|2024-12-03 22:54:00|2460.31|2453.01|2461.16|2453.86|2461.18|2453.88|2459.74|2452.44|19
1733266450000|2024-12-03 22:54:10|2461.17|2453.87|2459.76|2452.46|2461.22|2453.92|2459.76|2452.46|16
1733266460000|2024-12-03 22:54:20|2459.59|2452.29|2458.53|2451.23|2459.59|2452.29|2458.53|2451.23|26
1733266470000|2024-12-03 22:54:30|2458.8|2451.5|2459.42|2452.12|2459.83|2452.53|2458.78|2451.48|26
1733266480000|2024-12-03 22:54:40|2459.63|2452.33|2460.21|2452.91|2460.26|2452.96|2459.57|2452.27|26
1733266490000|2024-12-03 22:54:50|2460.05|2452.75|2461.01|2453.71|2461.06|2453.76|2460.01|2452.71|23
1733266500000|2024-12-03 22:55:00|2461.03|2453.73|2461.04|2453.74|2461.1|2453.8|2461.03|2453.73|8
1733266510000|2024-12-03 22:55:10|2461.16|2453.86|2462.34|2455.04|2462.34|2455.04|2461.16|2453.86|28
1733266520000|2024-12-03 22:55:20|2462.28|2454.98|2463.14|2455.84|2463.32|2456.02|2462.22|2454.92|24
1733266530000|2024-12-03 22:55:30|2463.09|2455.79|2463.66|2456.36|2463.96|2456.66|2462.92|2455.62|19
1733266540000|2024-12-03 22:55:40|2463.74|2456.44|2463.78|2456.48|2464.11|2456.81|2463.61|2456.31|24
1733266550000|2024-12-03 22:55:50|2463.27|2455.97|2463.29|2455.99|2463.85|2456.55|2462.93|2455.63|29
1733266560000|2024-12-03 22:56:00|2463.28|2455.98|2459.9|2452.6|2463.3|2456|2459.9|2452.6|33
1733266570000|2024-12-03 22:56:10|2459.97|2452.67|2462.95|2455.65|2462.97|2455.67|2459.97|2452.67|29
1733266580000|2024-12-03 22:56:20|2462.97|2455.67|2462.88|2455.58|2462.98|2455.68|2462.86|2455.56|19
1733266590000|2024-12-03 22:56:30|2462.89|2455.59|2462.89|2455.59|2463.04|2455.74|2462.88|2455.58|31
1733266600000|2024-12-03 22:56:40|2462.88|2455.58|2464.12|2456.82|2464.48|2457.18|2462.87|2455.57|31
1733266610000|2024-12-03 22:56:50|2464.06|2456.76|2462.63|2455.33|2464.21|2456.91|2461.78|2454.48|36
1733266620000|2024-12-03 22:57:00|2462.74|2455.44|2461.14|2453.84|2462.74|2455.44|2461.06|2453.76|36
1733266630000|2024-12-03 22:57:10|2461.15|2453.85|2461.29|2453.99|2461.64|2454.34|2460.99|2453.69|27
1733266640000|2024-12-03 22:57:20|2461.62|2454.32|2462.57|2455.27|2463.1|2455.8|2461.27|2453.97|35
1733266650000|2024-12-03 22:57:30|2463.31|2456.01|2463.32|2456.02|2463.38|2456.08|2462.91|2455.61|33
1733266660000|2024-12-03 22:57:40|2463.31|2456.01|2462.03|2454.73|2463.38|2456.08|2461.85|2454.55|30
1733266670000|2024-12-03 22:57:50|2462.28|2454.98|2464.33|2457.03|2464.55|2457.25|2462.28|2454.98|28
1733266680000|2024-12-03 22:58:00|2464.88|2457.58|2465.22|2457.92|2465.27|2457.97|2464.52|2457.22|28
1733266690000|2024-12-03 22:58:10|2465.09|2457.79|2464.66|2457.36|2465.31|2458.01|2464.66|2457.36|23
1733266700000|2024-12-03 22:58:20|2465.02|2457.72|2464.95|2457.65|2465.24|2457.94|2464.44|2457.14|23
1733266710000|2024-12-03 22:58:30|2464.96|2457.66|2465.47|2458.17|2465.47|2458.17|2464.61|2457.31|31
1733266720000|2024-12-03 22:58:40|2465.36|2458.06|2466.78|2459.48|2466.79|2459.49|2465.36|2458.06|26
1733266730000|2024-12-03 22:58:50|2466.36|2459.06|2466.36|2459.06|2466.94|2459.64|2466.34|2459.04|25
1733266740000|2024-12-03 22:59:00|2465.94|2458.64|2462.15|2454.85|2466.15|2458.85|2461.4|2454.1|19
1733266750000|2024-12-03 22:59:10|2463.65|2456.35|2461.15|2453.85|2463.65|2456.35|2460.4|2453.1|5
1733266760000|2024-12-03 22:59:20|2460.65|2453.35|2460.14|2452.84|2461.65|2454.35|2459|2451.7|12
1733266770000|2024-12-03 22:59:30|2458.75|2451.45|2459.9|2452.6|2461.2|2453.9|2458.45|2451.15|24
1733266780000|2024-12-03 22:59:40|2459.95|2452.65|2460.65|2453.35|2461.65|2454.35|2458.65|2451.35|21
1733266790000|2024-12-03 22:59:50|2460|2452.7|2462.69|2455.39|2463.46|2456.16|2459|2451.7|29
1733266800000|2024-12-03 23:00:00|2462.61|2455.31|2464.05|2456.75|2466.35|2459.05|2462.58|2455.28|35
1733266810000|2024-12-03 23:00:10|2463.65|2456.35|2463.23|2455.93|2464.4|2457.1|2462.08|2454.78|31
1733266820000|2024-12-03 23:00:20|2463.1|2455.8|2465.15|2457.85|2466.15|2458.85|2463.1|2455.8|26
1733266830000|2024-12-03 23:00:30|2464.83|2457.53|2460.4|2453.1|2465.15|2457.85|2460.4|2453.1|14
1733266840000|2024-12-03 23:00:40|2460.83|2453.53|2460.45|2453.15|2461.3|2454|2460.45|2453.15|18
1733266850000|2024-12-03 23:00:50|2460.5|2453.2|2462.15|2454.85|2462.15|2454.85|2460.5|2453.2|14
1733266860000|2024-12-03 23:01:00|2461.65|2454.35|2462.15|2454.85|2462.15|2454.85|2461.5|2454.2|12
1733266870000|2024-12-03 23:01:10|2461.65|2454.35|2459.65|2452.35|2462.83|2455.53|2459.65|2452.35|22
1733266880000|2024-12-03 23:01:20|2461.15|2453.85|2461.65|2454.35|2461.65|2454.35|2458.45|2451.15|18
1733266890000|2024-12-03 23:01:30|2460.15|2452.85|2460.25|2452.95|2462.15|2454.85|2459.45|2452.15|17
1733266900000|2024-12-03 23:01:40|2460.35|2453.05|2460.65|2453.35|2462.65|2455.35|2460.15|2452.85|17
1733266910000|2024-12-03 23:01:50|2460.15|2452.85|2460.15|2452.85|2462.2|2454.9|2460.15|2452.85|20
1733266920000|2024-12-03 23:02:00|2460.65|2453.35|2461.12|2453.82|2462.15|2454.85|2460.15|2452.85|12
1733266930000|2024-12-03 23:02:10|2461.6|2454.3|2458.65|2451.35|2462.1|2454.8|2458.65|2451.35|16
1733266940000|2024-12-03 23:02:20|2459.15|2451.85|2457.15|2449.85|2460.65|2453.35|2457.15|2449.85|16
1733266950000|2024-12-03 23:02:30|2456.65|2449.35|2453.1|2445.8|2456.65|2449.35|2452.65|2445.35|22
1733266960000|2024-12-03 23:02:40|2452.47|2445.17|2445.45|2438.15|2454.5|2447.2|2445.45|2438.15|27
1733266970000|2024-12-03 23:02:50|2445.5|2438.2|2448.15|2440.85|2448.5|2441.2|2444.8|2437.5|24
1733266980000|2024-12-03 23:03:00|2446.65|2439.35|2448|2440.7|2448.15|2440.85|2446.15|2438.85|19
1733266990000|2024-12-03 23:03:10|2447.05|2439.75|2447.15|2439.85|2449.65|2442.35|2446.9|2439.6|25
1733267000000|2024-12-03 23:03:20|2447.65|2440.35|2446.45|2439.15|2449.15|2441.85|2446.45|2439.15|15
1733267010000|2024-12-03 23:03:30|2448.65|2441.35|2445.15|2437.85|2448.65|2441.35|2445.15|2437.85|19
1733267020000|2024-12-03 23:03:40|2445.05|2437.75|2445.65|2438.35|2447.15|2439.85|2444.65|2437.35|13
1733267030000|2024-12-03 23:03:50|2445.15|2437.85|2445.65|2438.35|2446.65|2439.35|2444.65|2437.35|28
1733267040000|2024-12-03 23:04:00|2445.25|2437.95|2445.65|2438.35|2445.65|2438.35|2441.86|2434.56|27
1733267050000|2024-12-03 23:04:10|2444.65|2437.35|2444.7|2437.4|2446.65|2439.35|2443.45|2436.15|28
1733267060000|2024-12-03 23:04:20|2445.15|2437.85|2449.96|2442.66|2450.06|2442.76|2445.15|2437.85|29
1733267070000|2024-12-03 23:04:30|2449.17|2441.87|2452.1|2444.8|2453.11|2445.81|2449.15|2441.85|34
1733267080000|2024-12-03 23:04:40|2453.1|2445.8|2449.55|2442.25|2454.15|2446.85|2447.35|2440.05|29
1733267090000|2024-12-03 23:04:50|2449.25|2441.95|2451.15|2443.85|2451.65|2444.35|2448.5|2441.2|22
1733267100000|2024-12-03 23:05:00|2449.65|2442.35|2452.65|2445.35|2453.65|2446.35|2449.15|2441.85|24
1733267110000|2024-12-03 23:05:10|2453.51|2446.21|2449.65|2442.35|2454.15|2446.85|2449.65|2442.35|23
1733267120000|2024-12-03 23:05:20|2449.15|2441.85|2448.95|2441.65|2451.65|2444.35|2448.45|2441.15|13
1733267130000|2024-12-03 23:05:30|2449.15|2441.85|2449.43|2442.13|2450.75|2443.45|2448.65|2441.35|16
1733267140000|2024-12-03 23:05:40|2449.4|2442.1|2455.73|2448.43|2457.15|2449.85|2449.4|2442.1|23
1733267150000|2024-12-03 23:05:50|2454.65|2447.35|2451.95|2444.65|2456.15|2448.85|2449.65|2442.35|27
1733267160000|2024-12-03 23:06:00|2451.8|2444.5|2455.15|2447.85|2455.15|2447.85|2451.13|2443.83|30
1733267170000|2024-12-03 23:06:10|2454.78|2447.48|2451.15|2443.85|2456.15|2448.85|2450.65|2443.35|34
1733267180000|2024-12-03 23:06:20|2450.65|2443.35|2448.15|2440.85|2452.15|2444.85|2448.15|2440.85|14
1733267190000|2024-12-03 23:06:30|2449.69|2442.39|2447.65|2440.35|2450.7|2443.4|2447.65|2440.35|15
1733267200000|2024-12-03 23:06:40|2450.15|2442.85|2447.15|2439.85|2450.15|2442.85|2447.15|2439.85|16
1733267210000|2024-12-03 23:06:50|2447.6|2440.3|2447.65|2440.35|2450.03|2442.73|2446.65|2439.35|14
1733267220000|2024-12-03 23:07:00|2447.15|2439.85|2446.15|2438.85|2448.15|2440.85|2444.65|2437.35|18
1733267230000|2024-12-03 23:07:10|2444.65|2437.35|2449.65|2442.35|2449.98|2442.68|2444.4|2437.1|22
1733267240000|2024-12-03 23:07:20|2447.65|2440.35|2448.15|2440.85|2452.15|2444.85|2446.15|2438.85|31
1733267250000|2024-12-03 23:07:30|2447.85|2440.55|2445.25|2437.95|2448.15|2440.85|2444.15|2436.85|30
1733267260000|2024-12-03 23:07:40|2446.12|2438.82|2445.15|2437.85|2446.55|2439.25|2443.65|2436.35|27
1733267270000|2024-12-03 23:07:50|2445.05|2437.75|2445.65|2438.35|2445.65|2438.35|2443.7|2436.4|13
1733267280000|2024-12-03 23:08:00|2444.15|2436.85|2443.6|2436.3|2445.15|2437.85|2442.5|2435.2|26
1733267290000|2024-12-03 23:08:10|2443.4|2436.1|2442.13|2434.83|2443.65|2436.35|2441|2433.7|23
1733267300000|2024-12-03 23:08:20|2442|2434.7|2433.9|2426.6|2442.5|2435.2|2432.39|2425.09|36
1733267310000|2024-12-03 23:08:30|2433.35|2426.05|2433.35|2426.05|2433.4|2426.1|2430.95|2423.65|30
1733267320000|2024-12-03 23:08:40|2432.55|2425.25|2433.15|2425.85|2434.15|2426.85|2431.35|2424.05|25
1733267330000|2024-12-03 23:08:50|2432.15|2424.85|2431.23|2423.93|2433.15|2425.85|2431.15|2423.85|21
1733267340000|2024-12-03 23:09:00|2431.55|2424.25|2432.15|2424.85|2432.41|2425.11|2430.75|2423.45|18
1733267350000|2024-12-03 23:09:10|2433.15|2425.85|2432.4|2425.1|2434.15|2426.85|2431.4|2424.1|27
1733267360000|2024-12-03 23:09:20|2432.15|2424.85|2432.49|2425.19|2432.5|2425.2|2431.75|2424.45|19
1733267370000|2024-12-03 23:09:30|2432.55|2425.25|2433.44|2426.14|2433.65|2426.35|2431.85|2424.55|27
1733267380000|2024-12-03 23:09:40|2433.5|2426.2|2439.8|2432.5|2439.98|2432.68|2433.5|2426.2|28
1733267390000|2024-12-03 23:09:50|2440.21|2432.91|2442.3|2435|2444.62|2437.32|2440.21|2432.91|32
1733267400000|2024-12-03 23:10:00|2442.36|2435.06|2443.8|2436.5|2444.9|2437.6|2441.95|2434.65|35
1733267410000|2024-12-03 23:10:10|2442.22|2434.92|2440.65|2433.35|2442.5|2435.2|2440.65|2433.35|27
1733267420000|2024-12-03 23:10:20|2440.8|2433.5|2441.4|2434.1|2444.19|2436.89|2440.75|2433.45|25
1733267430000|2024-12-03 23:10:30|2442.65|2435.35|2441.35|2434.05|2442.65|2435.35|2440.35|2433.05|19
1733267440000|2024-12-03 23:10:40|2441.15|2433.85|2437.7|2430.4|2441.45|2434.15|2437.35|2430.05|22
1733267450000|2024-12-03 23:10:50|2438.1|2430.8|2429.2|2421.9|2438.28|2430.98|2428.17|2420.87|31
1733267460000|2024-12-03 23:11:00|2429.22|2421.92|2431.9|2424.6|2434.1|2426.8|2428.25|2420.95|36
1733267470000|2024-12-03 23:11:10|2432|2424.7|2433.51|2426.21|2436|2428.7|2432|2424.7|34
1733267480000|2024-12-03 23:11:20|2433.7|2426.4|2434.95|2427.65|2435.6|2428.3|2433.45|2426.15|35
1733267490000|2024-12-03 23:11:30|2434.65|2427.35|2434.35|2427.05|2435.2|2427.9|2432.65|2425.35|36
1733267500000|2024-12-03 23:11:40|2434.01|2426.71|2437.05|2429.75|2438.3|2431|2433.92|2426.62|36
1733267510000|2024-12-03 23:11:50|2437.25|2429.95|2439.35|2432.05|2439.35|2432.05|2437.25|2429.95|28
1733267520000|2024-12-03 23:12:00|2439.17|2431.87|2441.6|2434.3|2442.05|2434.75|2439.17|2431.87|28
1733267530000|2024-12-03 23:12:10|2441.15|2433.85|2439.15|2431.85|2442.2|2434.9|2438.8|2431.5|25
1733267540000|2024-12-03 23:12:20|2439.28|2431.98|2440.15|2432.85|2440.15|2432.85|2438.15|2430.85|20
1733267550000|2024-12-03 23:12:30|2438.15|2430.85|2439.1|2431.8|2439.1|2431.8|2436.65|2429.35|19
1733267560000|2024-12-03 23:12:40|2439.99|2432.69|2440.8|2433.5|2441.35|2434.05|2439.1|2431.8|26
1733267570000|2024-12-03 23:12:50|2441.55|2434.25|2440.15|2432.85|2442.15|2434.85|2440.15|2432.85|17
1733267580000|2024-12-03 23:13:00|2440.3|2433|2441.15|2433.85|2442.05|2434.75|2440.3|2433|16
1733267590000|2024-12-03 23:13:10|2440.65|2433.35|2440.65|2433.35|2445|2437.7|2440.15|2432.85|28
1733267600000|2024-12-03 23:13:20|2440.15|2432.85|2442.15|2434.85|2443.55|2436.25|2440.15|2432.85|26
1733267610000|2024-12-03 23:13:30|2441.15|2433.85|2443.95|2436.65|2443.95|2436.65|2439.4|2432.1|22
1733267620000|2024-12-03 23:13:40|2443.01|2435.71|2445.2|2437.9|2445.2|2437.9|2440.65|2433.35|22
1733267630000|2024-12-03 23:13:50|2444.45|2437.15|2446.65|2439.35|2447.15|2439.85|2444.45|2437.15|13
1733267640000|2024-12-03 23:14:00|2444.15|2436.85|2445.02|2437.72|2445.65|2438.35|2442.65|2435.35|21
1733267650000|2024-12-03 23:14:10|2445.08|2437.78|2451.15|2443.85|2451.15|2443.85|2444.15|2436.85|31
1733267660000|2024-12-03 23:14:20|2449.65|2442.35|2448.15|2440.85|2451.15|2443.85|2445.5|2438.2|24
1733267670000|2024-12-03 23:14:30|2445.15|2437.85|2444.15|2436.85|2447.3|2440|2442.4|2435.1|19
1733267680000|2024-12-03 23:14:40|2444.65|2437.35|2446.15|2438.85|2447.15|2439.85|2444.15|2436.85|22
1733267690000|2024-12-03 23:14:50|2445.25|2437.95|2444.65|2437.35|2446.15|2438.85|2442.15|2434.85|17
1733267700000|2024-12-03 23:15:00|2444.21|2436.91|2447.65|2440.35|2448.41|2441.11|2441.35|2434.05|32
1733267710000|2024-12-03 23:15:10|2447.15|2439.85|2445.45|2438.15|2447.15|2439.85|2442.65|2435.35|34
1733267720000|2024-12-03 23:15:20|2445.06|2437.76|2443.65|2436.35|2446.15|2438.85|2443.65|2436.35|24
1733267730000|2024-12-03 23:15:30|2444.65|2437.35|2443.65|2436.35|2446.65|2439.35|2443.65|2436.35|24
1733267740000|2024-12-03 23:15:40|2445.15|2437.85|2447.57|2440.27|2447.57|2440.27|2444.59|2437.29|17
1733267750000|2024-12-03 23:15:50|2447.72|2440.42|2446.35|2439.05|2450.65|2443.35|2446.35|2439.05|25
1733267760000|2024-12-03 23:16:00|2446.95|2439.65|2444.4|2437.1|2448.15|2440.85|2444.35|2437.05|24
1733267770000|2024-12-03 23:16:10|2444.5|2437.2|2439.15|2431.85|2445.15|2437.85|2439.15|2431.85|25
1733267780000|2024-12-03 23:16:20|2438.65|2431.35|2438.04|2430.74|2440.65|2433.35|2436.14|2428.84|24
1733267790000|2024-12-03 23:16:30|2437.9|2430.6|2437.65|2430.35|2440.05|2432.75|2436.35|2429.05|31
1733267800000|2024-12-03 23:16:40|2435.65|2428.35|2442.2|2434.9|2442.68|2435.38|2435.35|2428.05|36
1733267810000|2024-12-03 23:16:50|2441.15|2433.85|2444.25|2436.95|2446.55|2439.25|2441.15|2433.85|32
1733267820000|2024-12-03 23:17:00|2444.3|2437|2445.15|2437.85|2447.1|2439.8|2444.15|2436.85|23
1733267830000|2024-12-03 23:17:10|2446.65|2439.35|2443.65|2436.35|2447.15|2439.85|2443.65|2436.35|20
1733267840000|2024-12-03 23:17:20|2443.15|2435.85|2443.15|2435.85|2444.15|2436.85|2441.15|2433.85|19
1733267850000|2024-12-03 23:17:30|2441.65|2434.35|2443.65|2436.35|2443.65|2436.35|2441.15|2433.85|8
1733267860000|2024-12-03 23:17:40|2442.65|2435.35|2442.7|2435.4|2445.65|2438.35|2442.15|2434.85|20
1733267870000|2024-12-03 23:17:50|2444.13|2436.83|2445.15|2437.85|2446.15|2438.85|2443.65|2436.35|24
1733267880000|2024-12-03 23:18:00|2443.65|2436.35|2443.65|2436.35|2445.15|2437.85|2442.24|2434.94|25
1733267890000|2024-12-03 23:18:10|2443.15|2435.85|2446.65|2439.35|2446.65|2439.35|2442.35|2435.05|26
1733267900000|2024-12-03 23:18:20|2446.49|2439.19|2447.56|2440.26|2449.15|2441.85|2445.65|2438.35|23
1733267910000|2024-12-03 23:18:30|2446.56|2439.26|2447.65|2440.35|2448.65|2441.35|2446.4|2439.1|15
1733267920000|2024-12-03 23:18:40|2448.65|2441.35|2448.15|2440.85|2449.65|2442.35|2447.55|2440.25|13
1733267930000|2024-12-03 23:18:50|2447.95|2440.65|2448.4|2441.1|2450.15|2442.85|2447.85|2440.55|17
1733267940000|2024-12-03 23:19:00|2450.15|2442.85|2446.65|2439.35|2450.35|2443.05|2446.45|2439.15|22
1733267950000|2024-12-03 23:19:10|2448.65|2441.35|2446.15|2438.85|2449.15|2441.85|2444.65|2437.35|20
1733267960000|2024-12-03 23:19:20|2446.35|2439.05|2449.65|2442.35|2451.15|2443.85|2446.35|2439.05|13
1733267970000|2024-12-03 23:19:30|2451.15|2443.85|2448.86|2441.56|2451.15|2443.85|2447.6|2440.3|16
1733267980000|2024-12-03 23:19:40|2448.65|2441.35|2449.48|2442.18|2449.48|2442.18|2446.95|2439.65|20
1733267990000|2024-12-03 23:19:50|2449.5|2442.2|2446.4|2439.1|2449.65|2442.35|2446.4|2439.1|19
1733268000000|2024-12-03 23:20:00|2446.15|2438.85|2446.25|2438.95|2447.3|2440|2444.65|2437.35|25
1733268010000|2024-12-03 23:20:10|2446.3|2439|2445.15|2437.85|2447.65|2440.35|2443.4|2436.1|25
1733268020000|2024-12-03 23:20:20|2445.3|2438|2447.15|2439.85|2448.02|2440.72|2445.3|2438|13
1733268030000|2024-12-03 23:20:30|2448.65|2441.35|2447.55|2440.25|2449.15|2441.85|2446.65|2439.35|22
1733268040000|2024-12-03 23:20:40|2449.38|2442.08|2452.45|2445.15|2454.08|2446.78|2448.65|2441.35|27
1733268050000|2024-12-03 23:20:50|2453.15|2445.85|2453.65|2446.35|2454.65|2447.35|2451.65|2444.35|11
1733268060000|2024-12-03 23:21:00|2454.15|2446.85|2453.15|2445.85|2455.65|2448.35|2451.15|2443.85|32
1733268070000|2024-12-03 23:21:10|2452.39|2445.09|2453.2|2445.9|2454.65|2447.35|2452.15|2444.85|20
1733268080000|2024-12-03 23:21:20|2452.68|2445.38|2450.87|2443.57|2454.2|2446.9|2449.95|2442.65|28
1733268090000|2024-12-03 23:21:30|2450.15|2442.85|2449.65|2442.35|2453.2|2445.9|2449.55|2442.25|24
1733268100000|2024-12-03 23:21:40|2451.15|2443.85|2452.9|2445.6|2453.29|2445.99|2449.65|2442.35|28
1733268110000|2024-12-03 23:21:50|2452.65|2445.35|2449.65|2442.35|2454.15|2446.85|2449.15|2441.85|23
1733268120000|2024-12-03 23:22:00|2449.93|2442.63|2449.15|2441.85|2451.15|2443.85|2448.31|2441.01|27
1733268130000|2024-12-03 23:22:10|2448.65|2441.35|2450.65|2443.35|2452.45|2445.15|2448.4|2441.1|17
1733268140000|2024-12-03 23:22:20|2451.35|2444.05|2450.65|2443.35|2453.9|2446.6|2450.4|2443.1|17
1733268150000|2024-12-03 23:22:30|2450.33|2443.03|2450.05|2442.75|2452|2444.7|2449.45|2442.15|16
1733268160000|2024-12-03 23:22:40|2449.7|2442.4|2450.15|2442.85|2452.15|2444.85|2449.4|2442.1|26
1733268170000|2024-12-03 23:22:50|2449.55|2442.25|2446.65|2439.35|2449.55|2442.25|2446.15|2438.85|16
1733268180000|2024-12-03 23:23:00|2445.7|2438.4|2443.19|2435.89|2447.65|2440.35|2443|2435.7|34
1733268190000|2024-12-03 23:23:10|2443.71|2436.41|2442|2434.7|2444.15|2436.85|2442|2434.7|16
1733268200000|2024-12-03 23:23:20|2441.15|2433.85|2436.65|2429.35|2442.15|2434.85|2436.4|2429.1|28
1733268210000|2024-12-03 23:23:30|2436.15|2428.85|2434.65|2427.35|2436.15|2428.85|2434.55|2427.25|21
1733268220000|2024-12-03 23:23:40|2436.15|2428.85|2433.15|2425.85|2436.15|2428.85|2431.65|2424.35|22
1733268230000|2024-12-03 23:23:50|2433.35|2426.05|2435.32|2428.02|2436.85|2429.55|2433.35|2426.05|22
1733268240000|2024-12-03 23:24:00|2436.95|2429.65|2435.5|2428.2|2437.1|2429.8|2434.15|2426.85|22
1733268250000|2024-12-03 23:24:10|2435.6|2428.3|2434.65|2427.35|2437.15|2429.85|2434.55|2427.25|17
1733268260000|2024-12-03 23:24:20|2436.15|2428.85|2432.65|2425.35|2436.65|2429.35|2432.65|2425.35|22
1733268270000|2024-12-03 23:24:30|2432.4|2425.1|2434.3|2427|2435.05|2427.75|2432.3|2425|25
1733268280000|2024-12-03 23:24:40|2434.4|2427.1|2436.93|2429.63|2436.93|2429.63|2434.15|2426.85|13
1733268290000|2024-12-03 23:24:50|2436.94|2429.64|2434.65|2427.35|2437.15|2429.85|2434.15|2426.85|17
1733268300000|2024-12-03 23:25:00|2434.3|2427|2432.35|2425.05|2436.65|2429.35|2432.35|2425.05|21
1733268310000|2024-12-03 23:25:10|2432.52|2425.22|2437.15|2429.85|2437.15|2429.85|2432.35|2425.05|25
1733268320000|2024-12-03 23:25:20|2437.12|2429.82|2439.5|2432.2|2441.15|2433.85|2437.12|2429.82|32
1733268330000|2024-12-03 23:25:30|2439.56|2432.26|2443.65|2436.35|2446|2438.7|2439.56|2432.26|33
1733268340000|2024-12-03 23:25:40|2443.57|2436.27|2440.85|2433.55|2444.15|2436.85|2438.3|2431|31
1733268350000|2024-12-03 23:25:50|2441.15|2433.85|2443.5|2436.2|2443.56|2436.26|2439|2431.7|29
1733268360000|2024-12-03 23:26:00|2442.5|2435.2|2443.4|2436.1|2444.65|2437.35|2440.88|2433.58|33
1733268370000|2024-12-03 23:26:10|2443.54|2436.24|2440.55|2433.25|2443.6|2436.3|2439.65|2432.35|30
1733268380000|2024-12-03 23:26:20|2440.06|2432.76|2439.15|2431.85|2443.1|2435.8|2438.35|2431.05|32
1733268390000|2024-12-03 23:26:30|2438.65|2431.35|2441.05|2433.75|2442.7|2435.4|2438.3|2431|26
1733268400000|2024-12-03 23:26:40|2441.1|2433.8|2440.65|2433.35|2443.15|2435.85|2439.15|2431.85|24
1733268410000|2024-12-03 23:26:50|2440.54|2433.24|2436.15|2428.85|2440.65|2433.35|2435.93|2428.63|19
1733268420000|2024-12-03 23:27:00|2435.65|2428.35|2433|2425.7|2436.04|2428.74|2433|2425.7|13
1733268430000|2024-12-03 23:27:10|2432.8|2425.5|2435.65|2428.35|2438.15|2430.85|2432.3|2425|29
1733268440000|2024-12-03 23:27:20|2437.65|2430.35|2433.65|2426.35|2437.65|2430.35|2431.85|2424.55|25
1733268450000|2024-12-03 23:27:30|2431.65|2424.35|2433.05|2425.75|2434.65|2427.35|2431.55|2424.25|27
1733268460000|2024-12-03 23:27:40|2433.65|2426.35|2427.3|2420|2433.65|2426.35|2427.3|2420|18
1733268470000|2024-12-03 23:27:50|2428.09|2420.79|2426.4|2419.1|2429.1|2421.8|2426.4|2419.1|26
1733268480000|2024-12-03 23:28:00|2426.5|2419.2|2425.25|2417.95|2427.65|2420.35|2425.25|2417.95|23
1733268490000|2024-12-03 23:28:10|2425.55|2418.25|2423.65|2416.35|2425.94|2418.64|2423.4|2416.1|30
1733268500000|2024-12-03 23:28:20|2422.95|2415.65|2422.97|2415.67|2423.95|2416.65|2422.35|2415.05|22
1733268510000|2024-12-03 23:28:30|2423.3|2416|2421.1|2413.8|2424.25|2416.95|2420.8|2413.5|29
1733268520000|2024-12-03 23:28:40|2422.1|2414.8|2415.75|2408.45|2422.1|2414.8|2415.75|2408.45|21
1733268530000|2024-12-03 23:28:50|2417.6|2410.3|2419.35|2412.05|2420.65|2413.35|2415.7|2408.4|35
1733268540000|2024-12-03 23:29:00|2418.85|2411.55|2414.75|2407.45|2419.15|2411.85|2414.75|2407.45|25
1733268550000|2024-12-03 23:29:10|2414.95|2407.65|2416.5|2409.2|2418.2|2410.9|2414.45|2407.15|28
1733268560000|2024-12-03 23:29:20|2416.28|2408.98|2417.01|2409.71|2418.6|2411.3|2415.25|2407.95|34
1733268570000|2024-12-03 23:29:30|2417.3|2410|2414.15|2406.85|2417.3|2410|2413.4|2406.1|24
1733268580000|2024-12-03 23:29:40|2414.9|2407.6|2416.65|2409.35|2419.65|2412.35|2413.45|2406.15|32
1733268590000|2024-12-03 23:29:50|2414.6|2407.3|2415.28|2407.98|2417.15|2409.85|2413.95|2406.65|24
1733268600000|2024-12-03 23:30:00|2415.32|2408.02|2416.15|2408.85|2418.6|2411.3|2414.65|2407.35|19
1733268610000|2024-12-03 23:30:10|2416.65|2409.35|2421.15|2413.85|2421.15|2413.85|2416.3|2409|29
1733268620000|2024-12-03 23:30:20|2422.15|2414.85|2419.7|2412.4|2423.15|2415.85|2419.7|2412.4|26
1733268630000|2024-12-03 23:30:30|2420.3|2413|2424.65|2417.35|2426.15|2418.85|2420.3|2413|33
1733268640000|2024-12-03 23:30:40|2426.15|2418.85|2427.49|2420.19|2427.65|2420.35|2423.65|2416.35|20
1733268650000|2024-12-03 23:30:50|2426.65|2419.35|2428.65|2421.35|2430.15|2422.85|2425.8|2418.5|19
1733268660000|2024-12-03 23:31:00|2427.85|2420.55|2426.65|2419.35|2429.65|2422.35|2426|2418.7|24
1733268670000|2024-12-03 23:31:10|2426.28|2418.98|2428.15|2420.85|2428.65|2421.35|2425.65|2418.35|27
1733268680000|2024-12-03 23:31:20|2429.65|2422.35|2427.1|2419.8|2430.15|2422.85|2426.75|2419.45|19
1733268690000|2024-12-03 23:31:30|2428.15|2420.85|2429.85|2422.55|2430.15|2422.85|2427.15|2419.85|22
1733268700000|2024-12-03 23:31:40|2430.15|2422.85|2427.65|2420.35|2430.15|2422.85|2427.65|2420.35|23
1733268710000|2024-12-03 23:31:50|2427.15|2419.85|2428.3|2421|2429.65|2422.35|2426.15|2418.85|17
1733268720000|2024-12-03 23:32:00|2430.15|2422.85|2429.15|2421.85|2433.65|2426.35|2427.65|2420.35|24
1733268730000|2024-12-03 23:32:10|2428.5|2421.2|2432.65|2425.35|2433.65|2426.35|2428.5|2421.2|24
1733268740000|2024-12-03 23:32:20|2434.65|2427.35|2433.75|2426.45|2435.15|2427.85|2431.65|2424.35|29
1733268750000|2024-12-03 23:32:30|2432.15|2424.85|2428.65|2421.35|2434.15|2426.85|2428.65|2421.35|16
1733268760000|2024-12-03 23:32:40|2428.15|2420.85|2430.15|2422.85|2432.15|2424.85|2428.15|2420.85|8
1733268770000|2024-12-03 23:32:50|2429.65|2422.35|2433.65|2426.35|2434.65|2427.35|2429.65|2422.35|16
1733268780000|2024-12-03 23:33:00|2433.15|2425.85|2436.15|2428.85|2436.65|2429.35|2432.15|2424.85|23
1733268790000|2024-12-03 23:33:10|2436.65|2429.35|2438.15|2430.85|2439.65|2432.35|2435.65|2428.35|26
1733268800000|2024-12-03 23:33:20|2439.65|2432.35|2439.15|2431.85|2440.65|2433.35|2438.65|2431.35|18
1733268810000|2024-12-03 23:33:30|2441.65|2434.35|2443.15|2435.85|2445.65|2438.35|2440.15|2432.85|22
1733268820000|2024-12-03 23:33:40|2445.65|2438.35|2446.15|2438.85|2448.15|2440.85|2443.15|2435.85|22
1733268830000|2024-12-03 23:33:50|2445.45|2438.15|2451.65|2444.35|2452.65|2445.35|2445.45|2438.15|27
1733268840000|2024-12-03 23:34:00|2452.15|2444.85|2446.65|2439.35|2452.15|2444.85|2445.8|2438.5|19
1733268850000|2024-12-03 23:34:10|2448.55|2441.25|2447.15|2439.85|2449.65|2442.35|2445.65|2438.35|29
1733268860000|2024-12-03 23:34:20|2447.65|2440.35|2447.15|2439.85|2447.65|2440.35|2446.15|2438.85|14
1733268870000|2024-12-03 23:34:30|2447.56|2440.26|2443.2|2435.9|2450.6|2443.3|2443.2|2435.9|25
1733268880000|2024-12-03 23:34:40|2443.15|2435.85|2445.05|2437.75|2447.05|2439.75|2442.15|2434.85|19
1733268890000|2024-12-03 23:34:50|2447.05|2439.75|2447.45|2440.15|2449.65|2442.35|2445.15|2437.85|32
1733268900000|2024-12-03 23:35:00|2447.5|2440.2|2445.53|2438.23|2447.65|2440.35|2443.15|2435.85|19
1733268910000|2024-12-03 23:35:10|2445.65|2438.35|2444.15|2436.85|2445.65|2438.35|2443.15|2435.85|17
1733268920000|2024-12-03 23:35:20|2444.65|2437.35|2440.65|2433.35|2445.15|2437.85|2440.65|2433.35|26
1733268930000|2024-12-03 23:35:30|2440.15|2432.85|2438.15|2430.85|2443.15|2435.85|2438.15|2430.85|26
1733268940000|2024-12-03 23:35:40|2437.65|2430.35|2438.15|2430.85|2440.05|2432.75|2436.46|2429.16|19
1733268950000|2024-12-03 23:35:50|2439|2431.7|2440.24|2432.94|2442.6|2435.3|2438.15|2430.85|24
1733268960000|2024-12-03 23:36:00|2440.65|2433.35|2440.15|2432.85|2441.15|2433.85|2438.15|2430.85|26
1733268970000|2024-12-03 23:36:10|2439.65|2432.35|2439.15|2431.85|2441.15|2433.85|2438.15|2430.85|29
1733268980000|2024-12-03 23:36:20|2441.35|2434.05|2435.8|2428.5|2442|2434.7|2434.4|2427.1|30
1733268990000|2024-12-03 23:36:30|2433.65|2426.35|2435.02|2427.72|2436.4|2429.1|2432.9|2425.6|29
1733269000000|2024-12-03 23:36:40|2435.54|2428.24|2436.15|2428.85|2437.22|2429.92|2432.65|2425.35|27
1733269010000|2024-12-03 23:36:50|2437.28|2429.98|2434.45|2427.15|2438.05|2430.75|2434.15|2426.85|26
1733269020000|2024-12-03 23:37:00|2434.15|2426.85|2437.65|2430.35|2437.65|2430.35|2434.15|2426.85|28
1733269030000|2024-12-03 23:37:10|2436.15|2428.85|2436.55|2429.25|2439.2|2431.9|2434.15|2426.85|34
1733269040000|2024-12-03 23:37:20|2435.95|2428.65|2433.65|2426.35|2436.55|2429.25|2433.15|2425.85|34
1733269050000|2024-12-03 23:37:30|2433.35|2426.05|2432.05|2424.75|2436.75|2429.45|2430.4|2423.1|28
1733269060000|2024-12-03 23:37:40|2433.55|2426.25|2434.24|2426.94|2436.15|2428.85|2432.15|2424.85|25
1733269070000|2024-12-03 23:37:50|2435.35|2428.05|2435.15|2427.85|2436.8|2429.5|2434.35|2427.05|27
1733269080000|2024-12-03 23:38:00|2434.15|2426.85|2431|2423.7|2435.2|2427.9|2430.5|2423.2|24
1733269090000|2024-12-03 23:38:10|2430.6|2423.3|2432.15|2424.85|2433.15|2425.85|2430.6|2423.3|22
1733269100000|2024-12-03 23:38:20|2431.5|2424.2|2430.65|2423.35|2433.55|2426.25|2430.65|2423.35|18
1733269110000|2024-12-03 23:38:30|2432.1|2424.8|2433.15|2425.85|2433.65|2426.35|2429.6|2422.3|29
1733269120000|2024-12-03 23:38:40|2434.65|2427.35|2434.15|2426.85|2436.04|2428.74|2432.4|2425.1|18
1733269130000|2024-12-03 23:38:50|2435.15|2427.85|2437.78|2430.48|2439.03|2431.73|2435.15|2427.85|20
1733269140000|2024-12-03 23:39:00|2438.15|2430.85|2438.65|2431.35|2440.15|2432.85|2436.83|2429.53|15
1733269150000|2024-12-03 23:39:10|2439.4|2432.1|2438.15|2430.85|2440.15|2432.85|2437.25|2429.95|24
1733269160000|2024-12-03 23:39:20|2437.65|2430.35|2440.2|2432.9|2440.65|2433.35|2437.65|2430.35|22
1733269170000|2024-12-03 23:39:30|2440.15|2432.85|2439.34|2432.04|2440.65|2433.35|2436.47|2429.17|30
1733269180000|2024-12-03 23:39:40|2439.85|2432.55|2443.15|2435.85|2445.15|2437.85|2439.85|2432.55|31
1733269190000|2024-12-03 23:39:50|2445.15|2437.85|2443.65|2436.35|2445.15|2437.85|2441.5|2434.2|21
1733269200000|2024-12-03 23:40:00|2441.15|2433.85|2440.15|2432.85|2443.27|2435.97|2439.65|2432.35|15
1733269210000|2024-12-03 23:40:10|2440.21|2432.91|2442.05|2434.75|2444.05|2436.75|2438.35|2431.05|31
1733269220000|2024-12-03 23:40:20|2443.3|2436|2437.8|2430.5|2443.3|2436|2437.8|2430.5|26
1733269230000|2024-12-03 23:40:30|2437.65|2430.35|2437.25|2429.95|2438.45|2431.15|2435.15|2427.85|28
1733269240000|2024-12-03 23:40:40|2439.05|2431.75|2437.15|2429.85|2439.9|2432.6|2435.15|2427.85|33
1733269250000|2024-12-03 23:40:50|2439.15|2431.85|2440.23|2432.93|2441.29|2433.99|2436.15|2428.85|29
1733269260000|2024-12-03 23:41:00|2441.15|2433.85|2439.55|2432.25|2443.15|2435.85|2438.94|2431.64|30
1733269270000|2024-12-03 23:41:10|2441.05|2433.75|2441.73|2434.43|2443.15|2435.85|2439.4|2432.1|25
1733269280000|2024-12-03 23:41:20|2441.88|2434.58|2444.3|2437|2444.3|2437|2441.88|2434.58|29
1733269290000|2024-12-03 23:41:30|2444.35|2437.05|2444.65|2437.35|2448.6|2441.3|2444.32|2437.02|31
1733269300000|2024-12-03 23:41:40|2446.15|2438.85|2444.28|2436.98|2447.4|2440.1|2443.6|2436.3|32
1733269310000|2024-12-03 23:41:50|2444.3|2437|2445.65|2438.35|2447.55|2440.25|2443.65|2436.35|34
1733269320000|2024-12-03 23:42:00|2445.28|2437.98|2446.02|2438.72|2447.6|2440.3|2444.3|2437|25
1733269330000|2024-12-03 23:42:10|2447.15|2439.85|2445.15|2437.85|2447.6|2440.3|2443|2435.7|20
1733269340000|2024-12-03 23:42:20|2444.63|2437.33|2444.8|2437.5|2448.55|2441.25|2444.55|2437.25|23
1733269350000|2024-12-03 23:42:30|2445.65|2438.35|2446.3|2439|2447.9|2440.6|2443.65|2436.35|24
1733269360000|2024-12-03 23:42:40|2446.55|2439.25|2445.65|2438.35|2449.6|2442.3|2445.65|2438.35|23
1733269370000|2024-12-03 23:42:50|2445.4|2438.1|2448.65|2441.35|2450.65|2443.35|2445.4|2438.1|26
1733269380000|2024-12-03 23:43:00|2450.65|2443.35|2449.15|2441.85|2450.65|2443.35|2446.6|2439.3|23
1733269390000|2024-12-03 23:43:10|2445.65|2438.35|2446.9|2439.6|2448.75|2441.45|2444.75|2437.45|31
1733269400000|2024-12-03 23:43:20|2446.95|2439.65|2442.9|2435.6|2448.65|2441.35|2442.9|2435.6|24
1733269410000|2024-12-03 23:43:30|2442.8|2435.5|2444.15|2436.85|2447.15|2439.85|2442.6|2435.3|17
1733269420000|2024-12-03 23:43:40|2443.8|2436.5|2442.15|2434.85|2445.55|2438.25|2442.05|2434.75|25
1733269430000|2024-12-03 23:43:50|2441.15|2433.85|2442.55|2435.25|2442.65|2435.35|2438.87|2431.57|24
1733269440000|2024-12-03 23:44:00|2441.95|2434.65|2442.05|2434.75|2443.5|2436.2|2440.15|2432.85|19
1733269450000|2024-12-03 23:44:10|2441.15|2433.85|2439.9|2432.6|2442.65|2435.35|2438|2430.7|24
1733269460000|2024-12-03 23:44:20|2440|2432.7|2439.65|2432.35|2442.05|2434.75|2439.15|2431.85|17
1733269470000|2024-12-03 23:44:30|2439.55|2432.25|2438.65|2431.35|2440.25|2432.95|2437.5|2430.2|13
1733269480000|2024-12-03 23:44:40|2439.15|2431.85|2442.1|2434.8|2442.1|2434.8|2438.15|2430.85|23
1733269490000|2024-12-03 23:44:50|2442.2|2434.9|2440.65|2433.35|2444|2436.7|2440.15|2432.85|22
1733269500000|2024-12-03 23:45:00|2440.4|2433.1|2439.15|2431.85|2442.15|2434.85|2439.15|2431.85|21
1733269510000|2024-12-03 23:45:10|2439.8|2432.5|2443.55|2436.25|2444.1|2436.8|2439.8|2432.5|27
1733269520000|2024-12-03 23:45:20|2444.2|2436.9|2448.77|2441.47|2448.77|2441.47|2443.24|2435.94|36
1733269530000|2024-12-03 23:45:30|2447.3|2440|2444.65|2437.35|2449.55|2442.25|2442.4|2435.1|30
1733269540000|2024-12-03 23:45:40|2442.15|2434.85|2444.15|2436.85|2445.7|2438.4|2441.15|2433.85|24
1733269550000|2024-12-03 23:45:50|2442.5|2435.2|2440.31|2433.01|2444.95|2437.65|2440.1|2432.8|27
1733269560000|2024-12-03 23:46:00|2439.39|2432.09|2441.46|2434.16|2442.15|2434.85|2437.85|2430.55|28
1733269570000|2024-12-03 23:46:10|2441.05|2433.75|2437.6|2430.3|2442.15|2434.85|2437.6|2430.3|26
1733269580000|2024-12-03 23:46:20|2440.15|2432.85|2437|2429.7|2441.5|2434.2|2437|2429.7|26
1733269590000|2024-12-03 23:46:30|2437.1|2429.8|2432.05|2424.75|2438.8|2431.5|2431.65|2424.35|32
1733269600000|2024-12-03 23:46:40|2431.9|2424.6|2435.65|2428.35|2436.15|2428.85|2430.15|2422.85|33
1733269610000|2024-12-03 23:46:50|2435.15|2427.85|2435.15|2427.85|2435.15|2427.85|2432.45|2425.15|19
1733269620000|2024-12-03 23:47:00|2434.45|2427.15|2431.8|2424.5|2434.65|2427.35|2430.15|2422.85|29
1733269630000|2024-12-03 23:47:10|2433.65|2426.35|2431.15|2423.85|2433.65|2426.35|2430.37|2423.07|22
1733269640000|2024-12-03 23:47:20|2431.65|2424.35|2428.65|2421.35|2433.15|2425.85|2428.65|2421.35|25
1733269650000|2024-12-03 23:47:30|2428.4|2421.1|2428.65|2421.35|2430.55|2423.25|2426.9|2419.6|24
1733269660000|2024-12-03 23:47:40|2428.4|2421.1|2429.85|2422.55|2430.15|2422.85|2427.6|2420.3|28
1733269670000|2024-12-03 23:47:50|2428.65|2421.35|2430.15|2422.85|2430.65|2423.35|2426.85|2419.55|27
1733269680000|2024-12-03 23:48:00|2430.65|2423.35|2430.65|2423.35|2433.15|2425.85|2430.14|2422.84|38
1733269690000|2024-12-03 23:48:10|2429.4|2422.1|2432.55|2425.25|2432.74|2425.44|2428.7|2421.4|29
1733269700000|2024-12-03 23:48:20|2432.6|2425.3|2432.43|2425.13|2433.65|2426.35|2429.45|2422.15|34
1733269710000|2024-12-03 23:48:30|2433.15|2425.85|2435.45|2428.15|2436.15|2428.85|2431.65|2424.35|34
1733269720000|2024-12-03 23:48:40|2435.6|2428.3|2435.04|2427.74|2436.15|2428.85|2432.65|2425.35|36
1733269730000|2024-12-03 23:48:50|2435.03|2427.73|2433.15|2425.85|2436.05|2428.75|2432.4|2425.1|24
1733269740000|2024-12-03 23:49:00|2433.35|2426.05|2433.55|2426.25|2436.15|2428.85|2432.8|2425.5|28
1733269750000|2024-12-03 23:49:10|2433.65|2426.35|2436.6|2429.3|2437.15|2429.85|2433.65|2426.35|32
1733269760000|2024-12-03 23:49:20|2437.15|2429.85|2433.5|2426.2|2437.3|2430|2433.4|2426.1|27
1733269770000|2024-12-03 23:49:30|2433.65|2426.35|2436.53|2429.23|2437.4|2430.1|2433.4|2426.1|24
1733269780000|2024-12-03 23:49:40|2436.05|2428.75|2438.12|2430.82|2438.75|2431.45|2434.95|2427.65|35
1733269790000|2024-12-03 23:49:50|2437.08|2429.78|2437.35|2430.05|2440.3|2433|2437.08|2429.78|34
1733269800000|2024-12-03 23:50:00|2439.65|2432.35|2435.1|2427.8|2439.65|2432.35|2432.7|2425.4|30
1733269810000|2024-12-03 23:50:10|2435.35|2428.05|2431.55|2424.25|2435.65|2428.35|2431.55|2424.25|20
1733269820000|2024-12-03 23:50:20|2433.55|2426.25|2433.65|2426.35|2434.15|2426.85|2432.11|2424.81|23
1733269830000|2024-12-03 23:50:30|2431.65|2424.35|2433.15|2425.85|2434.65|2427.35|2431.65|2424.35|29
1733269840000|2024-12-03 23:50:40|2435.15|2427.85|2435.15|2427.85|2437.15|2429.85|2433.15|2425.85|14
1733269850000|2024-12-03 23:50:50|2435.9|2428.6|2433.65|2426.35|2438.15|2430.85|2433.65|2426.35|17
1733269860000|2024-12-03 23:51:00|2435.65|2428.35|2435.15|2427.85|2435.65|2428.35|2430.9|2423.6|32
1733269870000|2024-12-03 23:51:10|2435.09|2427.79|2433.15|2425.85|2435.3|2428|2432.4|2425.1|19
1733269880000|2024-12-03 23:51:20|2435.15|2427.85|2432.85|2425.55|2435.55|2428.25|2431.4|2424.1|22
1733269890000|2024-12-03 23:51:30|2432.15|2424.85|2433.3|2426|2436.15|2428.85|2432.15|2424.85|35
1733269900000|2024-12-03 23:51:40|2433.35|2426.05|2436.56|2429.26|2437.15|2429.85|2432.4|2425.1|35
1733269910000|2024-12-03 23:51:50|2434.65|2427.35|2434.26|2426.96|2435.05|2427.75|2432.96|2425.66|28
1733269920000|2024-12-03 23:52:00|2434.45|2427.15|2433.15|2425.85|2435.62|2428.32|2432.75|2425.45|25
1733269930000|2024-12-03 23:52:10|2433.05|2425.75|2434.15|2426.85|2435.25|2427.95|2433.05|2425.75|18
1733269940000|2024-12-03 23:52:20|2433.45|2426.15|2430.6|2423.3|2433.65|2426.35|2430.6|2423.3|12
1733269950000|2024-12-03 23:52:30|2430.65|2423.35|2428.85|2421.55|2430.65|2423.35|2426.4|2419.1|26
1733269960000|2024-12-03 23:52:40|2428.2|2420.9|2431.68|2424.38|2431.95|2424.65|2428.2|2420.9|28
1733269970000|2024-12-03 23:52:50|2431.95|2424.65|2432.31|2425.01|2433.16|2425.86|2429.15|2421.85|26
1733269980000|2024-12-03 23:53:00|2432.4|2425.1|2434.85|2427.55|2435.25|2427.95|2430.85|2423.55|29
1733269990000|2024-12-03 23:53:10|2434.64|2427.34|2434.45|2427.15|2437.15|2429.85|2434.15|2426.85|23
1733270000000|2024-12-03 23:53:20|2435.15|2427.85|2435.15|2427.85|2437.15|2429.85|2435.1|2427.8|15
1733270010000|2024-12-03 23:53:30|2436.65|2429.35|2434.65|2427.35|2436.65|2429.35|2433.15|2425.85|15
1733270020000|2024-12-03 23:53:40|2434.15|2426.85|2434.55|2427.25|2435.95|2428.65|2431.45|2424.15|24
1733270030000|2024-12-03 23:53:50|2434.22|2426.92|2434.15|2426.85|2434.22|2426.92|2433.35|2426.05|8
1733270040000|2024-12-03 23:54:00|2434.65|2427.35|2435.17|2427.87|2436.85|2429.55|2433.15|2425.85|19
1733270050000|2024-12-03 23:54:10|2434.93|2427.63|2435.15|2427.85|2436.24|2428.94|2434.93|2427.63|14
1733270060000|2024-12-03 23:54:20|2434.65|2427.35|2435.35|2428.05|2439|2431.7|2434.65|2427.35|25
1733270070000|2024-12-03 23:54:30|2436.2|2428.9|2432.8|2425.5|2438.65|2431.35|2432.2|2424.9|27
1733270080000|2024-12-03 23:54:40|2432.65|2425.35|2427.85|2420.55|2434.65|2427.35|2427.8|2420.5|26
1733270090000|2024-12-03 23:54:50|2428.24|2420.94|2427.28|2419.98|2430.55|2423.25|2426.35|2419.05|28
1733270100000|2024-12-03 23:55:00|2428.9|2421.6|2425.15|2417.85|2429.1|2421.8|2425.15|2417.85|20
1733270110000|2024-12-03 23:55:10|2425.35|2418.05|2424.45|2417.15|2427.6|2420.3|2422.05|2414.75|31
1733270120000|2024-12-03 23:55:20|2424.52|2417.22|2425.89|2418.59|2426.1|2418.8|2423.87|2416.57|34
1733270130000|2024-12-03 23:55:30|2426.44|2419.14|2424.15|2416.85|2426.9|2419.6|2423.65|2416.35|24
1733270140000|2024-12-03 23:55:40|2426.15|2418.85|2421.45|2414.15|2426.15|2418.85|2421.45|2414.15|26
1733270150000|2024-12-03 23:55:50|2421.54|2414.24|2421.15|2413.85|2423.59|2416.29|2419.85|2412.55|23
1733270160000|2024-12-03 23:56:00|2423.15|2415.85|2420.35|2413.05|2423.65|2416.35|2420.35|2413.05|11
1733270170000|2024-12-03 23:56:10|2420.15|2412.85|2419.85|2412.55|2422.65|2415.35|2417.45|2410.15|20
1733270180000|2024-12-03 23:56:20|2419.65|2412.35|2422.6|2415.3|2422.6|2415.3|2419.15|2411.85|30
1733270190000|2024-12-03 23:56:30|2421.15|2413.85|2419.15|2411.85|2422.15|2414.85|2419.15|2411.85|11
1733270200000|2024-12-03 23:56:40|2419.35|2412.05|2419.65|2412.35|2421.59|2414.29|2419.35|2412.05|9
1733270210000|2024-12-03 23:56:50|2419.15|2411.85|2419.65|2412.35|2422.15|2414.85|2419.15|2411.85|11
1733270220000|2024-12-03 23:57:00|2420.15|2412.85|2422.33|2415.03|2423.15|2415.85|2420.15|2412.85|19
1733270230000|2024-12-03 23:57:10|2422.21|2414.91|2420.4|2413.1|2424.9|2417.6|2420.4|2413.1|24
1733270240000|2024-12-03 23:57:20|2421.15|2413.85|2418.45|2411.15|2423.15|2415.85|2418.45|2411.15|18
1733270250000|2024-12-03 23:57:30|2418.65|2411.35|2421.65|2414.35|2423.45|2416.15|2418.65|2411.35|22
1733270260000|2024-12-03 23:57:40|2422.85|2415.55|2424.65|2417.35|2424.65|2417.35|2421.15|2413.85|20
1733270270000|2024-12-03 23:57:50|2425.15|2417.85|2423.95|2416.65|2425.65|2418.35|2423.3|2416|20
1733270280000|2024-12-03 23:58:00|2424.3|2417|2426.6|2419.3|2428.1|2420.8|2424.3|2417|19
1733270290000|2024-12-03 23:58:10|2427.05|2419.75|2422.3|2415|2427.65|2420.35|2422.3|2415|18
1733270300000|2024-12-03 23:58:20|2422.5|2415.2|2423.65|2416.35|2424.65|2417.35|2422.4|2415.1|15
1733270310000|2024-12-03 23:58:30|2423.15|2415.85|2420.65|2413.35|2424.15|2416.85|2420.65|2413.35|16
1733270320000|2024-12-03 23:58:40|2421.15|2413.85|2417.45|2410.15|2421.65|2414.35|2417.45|2410.15|18
1733270330000|2024-12-03 23:58:50|2417.4|2410.1|2415.45|2408.15|2418.65|2411.35|2415.45|2408.15|22
1733270340000|2024-12-03 23:59:00|2415.4|2408.1|2418.15|2410.85|2419.6|2412.3|2415.3|2408|25
1733270350000|2024-12-03 23:59:10|2418.3|2411|2416.65|2409.35|2420.2|2412.9|2416.65|2409.35|15
1733270360000|2024-12-03 23:59:20|2416.4|2409.1|2418|2410.7|2418.7|2411.4|2415.65|2408.35|20
1733270370000|2024-12-03 23:59:30|2417.62|2410.32|2417.18|2409.88|2418.6|2411.3|2416.15|2408.85|25
1733270380000|2024-12-03 23:59:40|2416.3|2409|2414.61|2407.31|2416.3|2409|2413.15|2405.85|24
1733270390000|2024-12-03 23:59:50|2414.64|2407.34|2414.44|2407.14|2415.25|2407.95|2411.8|2404.5|34
1733270400000|2024-12-04 00:00:00|2414.76|2407.46|2414.61|2407.31|2415.75|2408.45|2414.06|2406.76|34
1733270410000|2024-12-04 00:00:10|2415.1|2407.8|2420.88|2413.58|2421.25|2413.95|2415.1|2407.8|37
1733270420000|2024-12-04 00:00:20|2419.38|2412.08|2420.6|2413.3|2421.25|2413.95|2419.38|2412.08|31
1733270430000|2024-12-04 00:00:30|2420.45|2413.15|2421.65|2414.35|2424.15|2416.85|2420.3|2413|30
1733270440000|2024-12-04 00:00:40|2421.7|2414.4|2423.95|2416.65|2427.4|2420.1|2421.45|2414.15|32
1733270450000|2024-12-04 00:00:50|2424.15|2416.85|2425.15|2417.85|2426.65|2419.35|2424.15|2416.85|21
1733270460000|2024-12-04 00:01:00|2426.15|2418.85|2428.15|2420.85|2428.65|2421.35|2425.15|2417.85|16
1733270470000|2024-12-04 00:01:10|2428.65|2421.35|2436.15|2428.85|2437.65|2430.35|2428.38|2421.08|35
1733270480000|2024-12-04 00:01:20|2437.15|2429.85|2435.15|2427.85|2437.15|2429.85|2432.55|2425.25|24
1733270490000|2024-12-04 00:01:30|2437.15|2429.85|2432.15|2424.85|2437.15|2429.85|2431.65|2424.35|16
1733270500000|2024-12-04 00:01:40|2434.15|2426.85|2435.65|2428.35|2436.15|2428.85|2433.15|2425.85|19
1733270510000|2024-12-04 00:01:50|2434.65|2427.35|2437.15|2429.85|2437.15|2429.85|2433.15|2425.85|17
1733270520000|2024-12-04 00:02:00|2435.43|2428.13|2437.8|2430.5|2439.95|2432.65|2435.43|2428.13|24
1733270530000|2024-12-04 00:02:10|2435.8|2428.5|2435.95|2428.65|2436.1|2428.8|2433.13|2425.83|34
1733270540000|2024-12-04 00:02:20|2436.04|2428.74|2430|2422.7|2436.65|2429.35|2428.95|2421.65|23
1733270550000|2024-12-04 00:02:30|2430.11|2422.81|2428.15|2420.85|2430.45|2423.15|2427.15|2419.85|33
1733270560000|2024-12-04 00:02:40|2428.35|2421.05|2434.7|2427.4|2434.75|2427.45|2427.15|2419.85|31
1733270570000|2024-12-04 00:02:50|2433.08|2425.78|2437.05|2429.75|2437.35|2430.05|2433.08|2425.78|36
1733270580000|2024-12-04 00:03:00|2436.35|2429.05|2432.8|2425.5|2438|2430.7|2432.8|2425.5|33
1733270590000|2024-12-04 00:03:10|2430.15|2422.85|2427.65|2420.35|2431.4|2424.1|2426.92|2419.62|32
1733270600000|2024-12-04 00:03:20|2426.6|2419.3|2432.1|2424.8|2433.1|2425.8|2426.56|2419.26|37
1733270610000|2024-12-04 00:03:30|2432.3|2425|2436.15|2428.85|2437.65|2430.35|2432.3|2425|36
1733270620000|2024-12-04 00:03:40|2435.9|2428.6|2440.1|2432.8|2440.4|2433.1|2435.65|2428.35|36
1733270630000|2024-12-04 00:03:50|2439.29|2431.99|2438.8|2431.5|2441.15|2433.85|2438.15|2430.85|24
1733270640000|2024-12-04 00:04:00|2438.7|2431.4|2443.7|2436.4|2443.7|2436.4|2438.7|2431.4|38
1733270650000|2024-12-04 00:04:10|2442.24|2434.94|2442.15|2434.85|2444.15|2436.85|2440.3|2433|32
1733270660000|2024-12-04 00:04:20|2442.3|2435|2438.15|2430.85|2444.65|2437.35|2438.15|2430.85|32
1733270670000|2024-12-04 00:04:30|2439.65|2432.35|2435|2427.7|2439.65|2432.35|2433.75|2426.45|32
1733270680000|2024-12-04 00:04:40|2432.15|2424.85|2439.28|2431.98|2439.3|2432|2431.55|2424.25|40
1733270690000|2024-12-04 00:04:50|2439.89|2432.59|2437.78|2430.48|2440.7|2433.4|2436.15|2428.85|29
1733270700000|2024-12-04 00:05:00|2437.2|2429.9|2435.24|2427.94|2438.6|2431.3|2433.13|2425.83|33
1733270710000|2024-12-04 00:05:10|2435.3|2428|2434.15|2426.85|2439.05|2431.75|2433.9|2426.6|31
1733270720000|2024-12-04 00:05:20|2434.2|2426.9|2434.5|2427.2|2435.3|2428|2434.15|2426.85|23
1733270730000|2024-12-04 00:05:30|2434|2426.7|2434.34|2427.04|2436.05|2428.75|2431.5|2424.2|34
1733270740000|2024-12-04 00:05:40|2433.5|2426.2|2432.7|2425.4|2435.5|2428.2|2432.7|2425.4|34
1733270750000|2024-12-04 00:05:50|2434.65|2427.35|2435.22|2427.92|2436.35|2429.05|2433.21|2425.91|32
1733270760000|2024-12-04 00:06:00|2434.15|2426.85|2433.95|2426.65|2438.1|2430.8|2433.61|2426.31|33
1733270770000|2024-12-04 00:06:10|2435.15|2427.85|2432.78|2425.48|2435.15|2427.85|2430.44|2423.14|30
1733270780000|2024-12-04 00:06:20|2432|2424.7|2436.73|2429.43|2436.73|2429.43|2431.52|2424.22|31
1733270790000|2024-12-04 00:06:30|2436.08|2428.78|2436.15|2428.85|2439.16|2431.86|2436.06|2428.76|36
1733270800000|2024-12-04 00:06:40|2437.2|2429.9|2437.05|2429.75|2438.55|2431.25|2435.7|2428.4|31
1733270810000|2024-12-04 00:06:50|2438.55|2431.25|2438.15|2430.85|2438.55|2431.25|2437.15|2429.85|22
1733270820000|2024-12-04 00:07:00|2437.85|2430.55|2438.05|2430.75|2438.55|2431.25|2434.22|2426.92|32
1733270830000|2024-12-04 00:07:10|2438.55|2431.25|2433.15|2425.85|2438.55|2431.25|2432.7|2425.4|29
1733270840000|2024-12-04 00:07:20|2433.75|2426.45|2426.15|2418.85|2433.75|2426.45|2426.15|2418.85|24
1733270850000|2024-12-04 00:07:30|2425.7|2418.4|2419.9|2412.6|2427.15|2419.85|2419.4|2412.1|31
1733270860000|2024-12-04 00:07:40|2419.62|2412.32|2416.15|2408.85|2421|2413.7|2416.15|2408.85|34
1733270870000|2024-12-04 00:07:50|2418.65|2411.35|2419.45|2412.15|2419.9|2412.6|2416.45|2409.15|35
1733270880000|2024-12-04 00:08:00|2417.79|2410.49|2419.95|2412.65|2420.03|2412.73|2417.15|2409.85|30
1733270890000|2024-12-04 00:08:10|2417.65|2410.35|2415.55|2408.25|2419.95|2412.65|2415.4|2408.1|27
1733270900000|2024-12-04 00:08:20|2415.5|2408.2|2422|2414.7|2424.2|2416.9|2415.5|2408.2|35
1733270910000|2024-12-04 00:08:30|2421.52|2414.22|2422.45|2415.15|2423.84|2416.54|2419.93|2412.63|29
1733270920000|2024-12-04 00:08:40|2422.65|2415.35|2427.36|2420.06|2428.1|2420.8|2422.45|2415.15|34
1733270930000|2024-12-04 00:08:50|2427.13|2419.83|2426.7|2419.4|2427.85|2420.55|2423.5|2416.2|34
1733270940000|2024-12-04 00:09:00|2426.61|2419.31|2426.18|2418.88|2426.95|2419.65|2422.55|2415.25|35
1733270950000|2024-12-04 00:09:10|2425.05|2417.75|2425.62|2418.32|2425.62|2418.32|2422.15|2414.85|18
1733270960000|2024-12-04 00:09:20|2426.15|2418.85|2420.65|2413.35|2429|2421.7|2420.65|2413.35|30
1733270970000|2024-12-04 00:09:30|2418.15|2410.85|2416.65|2409.35|2419.55|2412.25|2414.15|2406.85|31
1733270980000|2024-12-04 00:09:40|2414.15|2406.85|2416.37|2409.07|2417.75|2410.45|2413.65|2406.35|35
1733270990000|2024-12-04 00:09:50|2416.48|2409.18|2414.65|2407.35|2418.1|2410.8|2413.15|2405.85|23
1733271000000|2024-12-04 00:10:00|2414.15|2406.85|2412.8|2405.5|2414.65|2407.35|2410.33|2403.03|28
1733271010000|2024-12-04 00:10:10|2412.85|2405.55|2415.55|2408.25|2415.65|2408.35|2411.15|2403.85|34
1733271020000|2024-12-04 00:10:20|2412.67|2405.37|2413.9|2406.6|2415.45|2408.15|2411.1|2403.8|36
1733271030000|2024-12-04 00:10:30|2413|2405.7|2420.95|2413.65|2421.35|2414.05|2413|2405.7|36
1733271040000|2024-12-04 00:10:40|2420.85|2413.55|2420.52|2413.22|2421.15|2413.85|2417.63|2410.33|32
1733271050000|2024-12-04 00:10:50|2420.53|2413.23|2419.28|2411.98|2422.3|2415|2418.4|2411.1|35
1733271060000|2024-12-04 00:11:00|2419.2|2411.9|2419.6|2412.3|2421.85|2414.55|2417.48|2410.18|36
1733271070000|2024-12-04 00:11:10|2419.52|2412.22|2419.8|2412.5|2420.3|2413|2416.2|2408.9|34
1733271080000|2024-12-04 00:11:20|2418.3|2411|2423.15|2415.85|2424.7|2417.4|2418.3|2411|38
1733271090000|2024-12-04 00:11:30|2424|2416.7|2425.22|2417.92|2426.9|2419.6|2421.45|2414.15|37
1733271100000|2024-12-04 00:11:40|2426.8|2419.5|2427.85|2420.55|2427.85|2420.55|2424.15|2416.85|28
1733271110000|2024-12-04 00:11:50|2426.5|2419.2|2431.6|2424.3|2431.6|2424.3|2426.5|2419.2|35
1733271120000|2024-12-04 00:12:00|2430.15|2422.85|2434.01|2426.71|2434.01|2426.71|2429.56|2422.26|34
1733271130000|2024-12-04 00:12:10|2434.04|2426.74|2436.9|2429.6|2436.9|2429.6|2433.35|2426.05|26
1733271140000|2024-12-04 00:12:20|2437.65|2430.35|2438.77|2431.47|2441.3|2434|2436.67|2429.37|33
1733271150000|2024-12-04 00:12:30|2437.11|2429.81|2436.95|2429.65|2437.55|2430.25|2434.55|2427.25|36
1733271160000|2024-12-04 00:12:40|2437.6|2430.3|2437.8|2430.5|2439.65|2432.35|2434.23|2426.93|35
1733271170000|2024-12-04 00:12:50|2435.61|2428.31|2439.5|2432.2|2440.55|2433.25|2435.61|2428.31|37
1733271180000|2024-12-04 00:13:00|2439.15|2431.85|2443.15|2435.85|2444.1|2436.8|2438.79|2431.49|35
1733271190000|2024-12-04 00:13:10|2441.65|2434.35|2444.65|2437.35|2444.65|2437.35|2439.65|2432.35|37
1733271200000|2024-12-04 00:13:20|2442.5|2435.2|2442.15|2434.85|2444.15|2436.85|2441.15|2433.85|28
1733271210000|2024-12-04 00:13:30|2441.15|2433.85|2448.2|2440.9|2448.21|2440.91|2440.4|2433.1|31
1733271220000|2024-12-04 00:13:40|2446.75|2439.45|2450.15|2442.85|2450.15|2442.85|2446.75|2439.45|33
1733271230000|2024-12-04 00:13:50|2449.5|2442.2|2450.15|2442.85|2450.15|2442.85|2446.52|2439.22|30
1733271240000|2024-12-04 00:14:00|2448.15|2440.85|2444.5|2437.2|2448.15|2440.85|2442.91|2435.61|27
1733271250000|2024-12-04 00:14:10|2441.5|2434.2|2438.99|2431.69|2443.75|2436.45|2438.15|2430.85|37
1733271260000|2024-12-04 00:14:20|2440.15|2432.85|2437.15|2429.85|2442.59|2435.29|2437.15|2429.85|31
1733271270000|2024-12-04 00:14:30|2437.09|2429.79|2434.16|2426.86|2439.65|2432.35|2434.16|2426.86|31
1733271280000|2024-12-04 00:14:40|2434.8|2427.5|2432.15|2424.85|2435.4|2428.1|2430.66|2423.36|24
1733271290000|2024-12-04 00:14:50|2430.15|2422.85|2428.55|2421.25|2431.65|2424.35|2427.46|2420.16|30
1733271300000|2024-12-04 00:15:00|2428.4|2421.1|2438.85|2431.55|2439.54|2432.24|2428.38|2421.08|36
1733271310000|2024-12-04 00:15:10|2436.35|2429.05|2435.63|2428.33|2437.65|2430.35|2434.5|2427.2|32
1733271320000|2024-12-04 00:15:20|2436.35|2429.05|2442.5|2435.2|2442.5|2435.2|2434.65|2427.35|31
1733271330000|2024-12-04 00:15:30|2441.93|2434.63|2445.1|2437.8|2445.3|2438|2441.93|2434.63|34
1733271340000|2024-12-04 00:15:40|2444.8|2437.5|2442.5|2435.2|2445.2|2437.9|2440.57|2433.27|32
1733271350000|2024-12-04 00:15:50|2442.65|2435.35|2444.25|2436.95|2444.25|2436.95|2441.48|2434.18|31
1733271360000|2024-12-04 00:16:00|2442.75|2435.45|2444.05|2436.75|2445.3|2438|2442|2434.7|36
1733271370000|2024-12-04 00:16:10|2442.05|2434.75|2442.65|2435.35|2443.15|2435.85|2439.9|2432.6|28
1733271380000|2024-12-04 00:16:20|2441.15|2433.85|2440|2432.7|2442.85|2435.55|2437.15|2429.85|32
1733271390000|2024-12-04 00:16:30|2437.15|2429.85|2439.65|2432.35|2441.65|2434.35|2436.15|2428.85|33
1733271400000|2024-12-04 00:16:40|2439.85|2432.55|2443.25|2435.95|2443.95|2436.65|2439.83|2432.53|34
1733271410000|2024-12-04 00:16:50|2441.15|2433.85|2435.3|2428|2443.15|2435.85|2434.15|2426.85|24
1733271420000|2024-12-04 00:17:00|2434.3|2427|2435.15|2427.85|2436.95|2429.65|2431.1|2423.8|35
1733271430000|2024-12-04 00:17:10|2434.8|2427.5|2433.15|2425.85|2436.3|2429|2430.55|2423.25|36
1733271440000|2024-12-04 00:17:20|2431.15|2423.85|2434|2426.7|2434.65|2427.35|2430.95|2423.65|34
1733271450000|2024-12-04 00:17:30|2434.3|2427|2436.15|2428.85|2437|2429.7|2432.2|2424.9|37
1733271460000|2024-12-04 00:17:40|2435.15|2427.85|2435.15|2427.85|2436.15|2428.85|2432.15|2424.85|28
1733271470000|2024-12-04 00:17:50|2434.15|2426.85|2431.3|2424|2434.15|2426.85|2431.15|2423.85|25
1733271480000|2024-12-04 00:18:00|2431.22|2423.92|2432.15|2424.85|2432.15|2424.85|2427.95|2420.65|35
1733271490000|2024-12-04 00:18:10|2431.85|2424.55|2431.45|2424.15|2434.55|2427.25|2430.15|2422.85|35
1733271500000|2024-12-04 00:18:20|2431.28|2423.98|2436.65|2429.35|2436.65|2429.35|2430.7|2423.4|39
1733271510000|2024-12-04 00:18:30|2436.64|2429.34|2436.65|2429.35|2437.35|2430.05|2433.38|2426.08|33
1733271520000|2024-12-04 00:18:40|2434.65|2427.35|2432.25|2424.95|2436.65|2429.35|2429.46|2422.16|33
1733271530000|2024-12-04 00:18:50|2432.35|2425.05|2433.85|2426.55|2434.54|2427.24|2430.18|2422.88|33
1733271540000|2024-12-04 00:19:00|2432.35|2425.05|2431.9|2424.6|2435|2427.7|2431.05|2423.75|36
1733271550000|2024-12-04 00:19:10|2432.62|2425.32|2438.65|2431.35|2440.46|2433.16|2432.35|2425.05|35
1733271560000|2024-12-04 00:19:20|2438.6|2431.3|2435.15|2427.85|2438.65|2431.35|2432.61|2425.31|32
1733271570000|2024-12-04 00:19:30|2434.53|2427.23|2433.55|2426.25|2435.15|2427.85|2430.65|2423.35|34
1733271580000|2024-12-04 00:19:40|2433.05|2425.75|2437.65|2430.35|2438|2430.7|2433.05|2425.75|32
1733271590000|2024-12-04 00:19:50|2437.15|2429.85|2442|2434.7|2443.7|2436.4|2437.15|2429.85|30
1733271600000|2024-12-04 00:20:00|2441.15|2433.85|2445.65|2438.35|2446.35|2439.05|2441.15|2433.85|34
1733271610000|2024-12-04 00:20:10|2445.15|2437.85|2446.4|2439.1|2448.05|2440.75|2443.15|2435.85|36
1733271620000|2024-12-04 00:20:20|2446.15|2438.85|2446.5|2439.2|2447.45|2440.15|2444.1|2436.8|26
1733271630000|2024-12-04 00:20:30|2445.96|2438.66|2444.9|2437.6|2447.15|2439.85|2443.15|2435.85|29
1733271640000|2024-12-04 00:20:40|2444.4|2437.1|2444.65|2437.35|2445.65|2438.35|2442.44|2435.14|26
1733271650000|2024-12-04 00:20:50|2444.01|2436.71|2436.55|2429.25|2445.25|2437.95|2436.15|2428.85|31
1733271660000|2024-12-04 00:21:00|2438.55|2431.25|2434.01|2426.71|2438.55|2431.25|2432.15|2424.85|32
1733271670000|2024-12-04 00:21:10|2435.25|2427.95|2434.25|2426.95|2437.75|2430.45|2432.15|2424.85|30
1733271680000|2024-12-04 00:21:20|2436.45|2429.15|2437.11|2429.81|2437.88|2430.58|2434.03|2426.73|35
1733271690000|2024-12-04 00:21:30|2439.49|2432.19|2441.8|2434.5|2443.4|2436.1|2439.1|2431.8|33
1733271700000|2024-12-04 00:21:40|2441.56|2434.26|2437.66|2430.36|2441.85|2434.55|2437.41|2430.11|32
1733271710000|2024-12-04 00:21:50|2438.15|2430.85|2437.8|2430.5|2440.15|2432.85|2437.61|2430.31|26
1733271720000|2024-12-04 00:22:00|2437.63|2430.33|2434.25|2426.95|2440.09|2432.79|2432.35|2425.05|33
1733271730000|2024-12-04 00:22:10|2432.21|2424.91|2436.35|2429.05|2438.5|2431.2|2431.8|2424.5|35
1733271740000|2024-12-04 00:22:20|2433.85|2426.55|2427.85|2420.55|2436.35|2429.05|2425.22|2417.92|35
1733271750000|2024-12-04 00:22:30|2424.85|2417.55|2430.4|2423.1|2430.4|2423.1|2424.38|2417.08|35
1733271760000|2024-12-04 00:22:40|2430.15|2422.85|2434|2426.7|2434.65|2427.35|2429.65|2422.35|39
1733271770000|2024-12-04 00:22:50|2433.2|2425.9|2434.3|2427|2436|2428.7|2432.26|2424.96|33
1733271780000|2024-12-04 00:23:00|2434.24|2426.94|2435.45|2428.15|2436.85|2429.55|2432.39|2425.09|38
1733271790000|2024-12-04 00:23:10|2434.02|2426.72|2434.35|2427.05|2436.3|2429|2432.15|2424.85|36
1733271800000|2024-12-04 00:23:20|2433.9|2426.6|2436.4|2429.1|2436.9|2429.6|2431.56|2424.26|35
1733271810000|2024-12-04 00:23:30|2436.38|2429.08|2433.15|2425.85|2436.55|2429.25|2431.65|2424.35|29
1733271820000|2024-12-04 00:23:40|2430.65|2423.35|2429.15|2421.85|2432.65|2425.35|2427.1|2419.8|23
1733271830000|2024-12-04 00:23:50|2428.65|2421.35|2425.88|2418.58|2428.65|2421.35|2425.15|2417.85|25
1733271840000|2024-12-04 00:24:00|2425.9|2418.6|2429.75|2422.45|2430.4|2423.1|2425.9|2418.6|37
1733271850000|2024-12-04 00:24:10|2429.5|2422.2|2427.9|2420.6|2432.11|2424.81|2425.45|2418.15|37
1733271860000|2024-12-04 00:24:20|2427.92|2420.62|2430.34|2423.04|2430.8|2423.5|2427.32|2420.02|35
1733271870000|2024-12-04 00:24:30|2428.6|2421.3|2434.2|2426.9|2434.2|2426.9|2428.6|2421.3|37
1733271880000|2024-12-04 00:24:40|2436.28|2428.98|2441.45|2434.15|2442.15|2434.85|2435.15|2427.85|37
1733271890000|2024-12-04 00:24:50|2440.26|2432.96|2438.65|2431.35|2444.6|2437.3|2437.15|2429.85|34
1733271900000|2024-12-04 00:25:00|2436.65|2429.35|2438.4|2431.1|2440.6|2433.3|2436.37|2429.07|29
1733271910000|2024-12-04 00:25:10|2437.75|2430.45|2432.35|2425.05|2438.5|2431.2|2432.35|2425.05|34
1733271920000|2024-12-04 00:25:20|2433.23|2425.93|2438.85|2431.55|2439|2431.7|2433.15|2425.85|35
1733271930000|2024-12-04 00:25:30|2438.65|2431.35|2438.35|2431.05|2440.65|2433.35|2436.66|2429.36|33
1733271940000|2024-12-04 00:25:40|2437.24|2429.94|2440.35|2433.05|2440.35|2433.05|2436.04|2428.74|32
1733271950000|2024-12-04 00:25:50|2440.4|2433.1|2444.4|2437.1|2445.1|2437.8|2438.31|2431.01|35
1733271960000|2024-12-04 00:26:00|2444.45|2437.15|2442.55|2435.25|2445.65|2438.35|2440.23|2432.93|28
1733271970000|2024-12-04 00:26:10|2442.6|2435.3|2442.65|2435.35|2443.05|2435.75|2440.47|2433.17|31
1733271980000|2024-12-04 00:26:20|2440.4|2433.1|2442.71|2435.41|2442.95|2435.65|2439.56|2432.26|32
1733271990000|2024-12-04 00:26:30|2441.5|2434.2|2440.9|2433.6|2441.95|2434.65|2438.15|2430.85|33
1733272000000|2024-12-04 00:26:40|2441.05|2433.75|2437.2|2429.9|2442.15|2434.85|2437.15|2429.85|30
1733272010000|2024-12-04 00:26:50|2434.7|2427.4|2433.15|2425.85|2436.7|2429.4|2431.15|2423.85|26
1733272020000|2024-12-04 00:27:00|2431.15|2423.85|2430.65|2423.35|2433.8|2426.5|2430.15|2422.85|29
1733272030000|2024-12-04 00:27:10|2429.15|2421.85|2436.9|2429.6|2436.9|2429.6|2428.45|2421.15|36
1733272040000|2024-12-04 00:27:20|2437|2429.7|2437.15|2429.85|2439.15|2431.85|2434.6|2427.3|31
1733272050000|2024-12-04 00:27:30|2437.4|2430.1|2438.65|2431.35|2438.65|2431.35|2435.15|2427.85|32
1733272060000|2024-12-04 00:27:40|2437.15|2429.85|2439.5|2432.2|2440.1|2432.8|2435.56|2428.26|35
1733272070000|2024-12-04 00:27:50|2437.5|2430.2|2437.65|2430.35|2440.2|2432.9|2435.35|2428.05|26
1733272080000|2024-12-04 00:28:00|2438|2430.7|2434.65|2427.35|2438.05|2430.75|2432.44|2425.14|38
1733272090000|2024-12-04 00:28:10|2433.95|2426.65|2434.54|2427.24|2436.6|2429.3|2432.4|2425.1|35
1733272100000|2024-12-04 00:28:20|2434.56|2427.26|2432.35|2425.05|2437.25|2429.95|2432.25|2424.95|34
1733272110000|2024-12-04 00:28:30|2432.18|2424.88|2431.05|2423.75|2433.65|2426.35|2428.6|2421.3|30
1733272120000|2024-12-04 00:28:40|2431.15|2423.85|2431.1|2423.8|2433.55|2426.25|2430.15|2422.85|31
1733272130000|2024-12-04 00:28:50|2431.03|2423.73|2431.1|2423.8|2431.8|2424.5|2428.4|2421.1|28
1733272140000|2024-12-04 00:29:00|2432.1|2424.8|2430.9|2423.6|2432.65|2425.35|2430.26|2422.96|33
1733272150000|2024-12-04 00:29:10|2432.23|2424.93|2433|2425.7|2434.63|2427.33|2431.45|2424.15|32
1733272160000|2024-12-04 00:29:20|2432.52|2425.22|2436.95|2429.65|2436.95|2429.65|2432.52|2425.22|35
1733272170000|2024-12-04 00:29:30|2435.75|2428.45|2440.2|2432.9|2440.25|2432.95|2435.15|2427.85|35
1733272180000|2024-12-04 00:29:40|2439.55|2432.25|2437.6|2430.3|2441.35|2434.05|2436.15|2428.85|33
1733272190000|2024-12-04 00:29:50|2438.08|2430.78|2441.65|2434.35|2441.9|2434.6|2437.78|2430.48|35
1733272200000|2024-12-04 00:30:00|2441.15|2433.85|2441.55|2434.25|2441.55|2434.25|2437.38|2430.08|35
1733272210000|2024-12-04 00:30:10|2440.05|2432.75|2441.45|2434.15|2441.65|2434.35|2438.35|2431.05|34
1733272220000|2024-12-04 00:30:20|2441.85|2434.55|2442.38|2435.08|2442.65|2435.35|2440.44|2433.14|32
1733272230000|2024-12-04 00:30:30|2442.39|2435.09|2439.61|2432.31|2442.39|2435.09|2439.35|2432.05|31
1733272240000|2024-12-04 00:30:40|2439.68|2432.38|2438.65|2431.35|2440.15|2432.85|2436.45|2429.15|30
1733272250000|2024-12-04 00:30:50|2437.82|2430.52|2437.85|2430.55|2437.9|2430.6|2433.66|2426.36|28
1733272260000|2024-12-04 00:31:00|2435.85|2428.55|2437|2429.7|2437.65|2430.35|2431.45|2424.15|37
1733272270000|2024-12-04 00:31:10|2437.15|2429.85|2442.5|2435.2|2442.5|2435.2|2435.15|2427.85|39
1733272280000|2024-12-04 00:31:20|2440.24|2432.94|2446|2438.7|2446.19|2438.89|2440.24|2432.94|37
1733272290000|2024-12-04 00:31:30|2445.85|2438.55|2444.69|2437.39|2446.65|2439.35|2443.15|2435.85|35
1733272300000|2024-12-04 00:31:40|2446.62|2439.32|2449.15|2441.85|2449.33|2442.03|2445.45|2438.15|28
1733272310000|2024-12-04 00:31:50|2450.15|2442.85|2447.15|2439.85|2450.65|2443.35|2446.4|2439.1|27
1733272320000|2024-12-04 00:32:00|2446.65|2439.35|2444.4|2437.1|2448.15|2440.85|2441.35|2434.05|31
1733272330000|2024-12-04 00:32:10|2444.44|2437.14|2447.8|2440.5|2449.55|2442.25|2444.44|2437.14|36
1733272340000|2024-12-04 00:32:20|2448.15|2440.85|2450.65|2443.35|2450.65|2443.35|2447.15|2439.85|29
1733272350000|2024-12-04 00:32:30|2450.35|2443.05|2459.5|2452.2|2459.5|2452.2|2449.05|2441.75|28
1733272360000|2024-12-04 00:32:40|2458|2450.7|2459.85|2452.55|2460.65|2453.35|2457.15|2449.85|30
1733272370000|2024-12-04 00:32:50|2459.95|2452.65|2462.65|2455.35|2462.85|2455.55|2459.35|2452.05|21
1733272380000|2024-12-04 00:33:00|2462.15|2454.85|2462.9|2455.6|2463.65|2456.35|2460.38|2453.08|23
1733272390000|2024-12-04 00:33:10|2461.15|2453.85|2463.12|2455.82|2464.1|2456.8|2461.15|2453.85|30
1733272400000|2024-12-04 00:33:20|2462.8|2455.5|2460.85|2453.55|2463.2|2455.9|2457.67|2450.37|27
1733272410000|2024-12-04 00:33:30|2460.75|2453.45|2459.65|2452.35|2461|2453.7|2457.53|2450.23|25
1733272420000|2024-12-04 00:33:40|2458.77|2451.47|2455.65|2448.35|2460.2|2452.9|2455.65|2448.35|30
1733272430000|2024-12-04 00:33:50|2455.15|2447.85|2457.15|2449.85|2458.95|2451.65|2455.15|2447.85|33
1733272440000|2024-12-04 00:34:00|2457.25|2449.95|2458.65|2451.35|2459.1|2451.8|2457.15|2449.85|30
1733272450000|2024-12-04 00:34:10|2458.85|2451.55|2459.18|2451.88|2461.25|2453.95|2458.15|2450.85|31
1733272460000|2024-12-04 00:34:20|2457.15|2449.85|2459.55|2452.25|2459.7|2452.4|2457.15|2449.85|34
1733272470000|2024-12-04 00:34:30|2458.05|2450.75|2454.55|2447.25|2458.65|2451.35|2452.75|2445.45|28
1733272480000|2024-12-04 00:34:40|2455.15|2447.85|2458.15|2450.85|2458.15|2450.85|2454.78|2447.48|36
1733272490000|2024-12-04 00:34:50|2455.65|2448.35|2458.65|2451.35|2459.15|2451.85|2455.15|2447.85|17
1733272500000|2024-12-04 00:35:00|2458.15|2450.85|2460.15|2452.85|2460.15|2452.85|2456.65|2449.35|24
1733272510000|2024-12-04 00:35:10|2460.08|2452.78|2458.65|2451.35|2461.25|2453.95|2456.15|2448.85|32
1733272520000|2024-12-04 00:35:20|2457.15|2449.85|2457.32|2450.02|2458.65|2451.35|2455.15|2447.85|23
1733272530000|2024-12-04 00:35:30|2457.15|2449.85|2457.19|2449.89|2458.65|2451.35|2455.15|2447.85|25
1733272540000|2024-12-04 00:35:40|2457.15|2449.85|2457.15|2449.85|2457.65|2450.35|2455.15|2447.85|23
1733272550000|2024-12-04 00:35:50|2455.65|2448.35|2456.15|2448.85|2458.15|2450.85|2454.15|2446.85|25
1733272560000|2024-12-04 00:36:00|2456.65|2449.35|2453.78|2446.48|2456.65|2449.35|2453.15|2445.85|21
1733272570000|2024-12-04 00:36:10|2453.95|2446.65|2453.65|2446.35|2455.1|2447.8|2451.15|2443.85|29
1733272580000|2024-12-04 00:36:20|2451.65|2444.35|2452.65|2445.35|2453.85|2446.55|2449.65|2442.35|32
1733272590000|2024-12-04 00:36:30|2450.65|2443.35|2452.39|2445.09|2455.45|2448.15|2450.15|2442.85|29
1733272600000|2024-12-04 00:36:40|2451.8|2444.5|2456.15|2448.85|2456.15|2448.85|2451.65|2444.35|27
1733272610000|2024-12-04 00:36:50|2454.15|2446.85|2457.65|2450.35|2458.15|2450.85|2454.15|2446.85|25
1733272620000|2024-12-04 00:37:00|2455.65|2448.35|2456.85|2449.55|2458.15|2450.85|2454.27|2446.97|24
1733272630000|2024-12-04 00:37:10|2456.75|2449.45|2455.5|2448.2|2458.15|2450.85|2455.15|2447.85|33
1733272640000|2024-12-04 00:37:20|2455.6|2448.3|2453.65|2446.35|2457.65|2450.35|2452.2|2444.9|32
1733272650000|2024-12-04 00:37:30|2452.65|2445.35|2449.52|2442.22|2453.65|2446.35|2449|2441.7|30
1733272660000|2024-12-04 00:37:40|2449.34|2442.04|2449.61|2442.31|2450.15|2442.85|2448.15|2440.85|24
1733272670000|2024-12-04 00:37:50|2449.57|2442.27|2452.4|2445.1|2453.7|2446.4|2449.57|2442.27|35
1733272680000|2024-12-04 00:38:00|2452.6|2445.3|2449.15|2441.85|2453.65|2446.35|2446.65|2439.35|28
1733272690000|2024-12-04 00:38:10|2447.35|2440.05|2449.65|2442.35|2451.05|2443.75|2446.65|2439.35|26
1733272700000|2024-12-04 00:38:20|2449.15|2441.85|2447.12|2439.82|2449.15|2441.85|2445.65|2438.35|29
1733272710000|2024-12-04 00:38:30|2446.65|2439.35|2445.15|2437.85|2447.65|2440.35|2442.3|2435|21
1733272720000|2024-12-04 00:38:40|2442.65|2435.35|2442.25|2434.95|2445.15|2437.85|2439.95|2432.65|28
1733272730000|2024-12-04 00:38:50|2442.24|2434.94|2443.15|2435.85|2443.6|2436.3|2441.22|2433.92|30
1733272740000|2024-12-04 00:39:00|2442.15|2434.85|2443.15|2435.85|2443.65|2436.35|2440.35|2433.05|30
1733272750000|2024-12-04 00:39:10|2442.65|2435.35|2440.65|2433.35|2446.25|2438.95|2440.59|2433.29|31
1733272760000|2024-12-04 00:39:20|2440.54|2433.24|2444.06|2436.76|2446.05|2438.75|2438.35|2431.05|37
1733272770000|2024-12-04 00:39:30|2443|2435.7|2444.65|2437.35|2446.15|2438.85|2442.9|2435.6|39
1733272780000|2024-12-04 00:39:40|2444.3|2437|2440.65|2433.35|2444.65|2437.35|2439.35|2432.05|28
1733272790000|2024-12-04 00:39:50|2438.65|2431.35|2434.45|2427.15|2440.65|2433.35|2434.45|2427.15|28
1733272800000|2024-12-04 00:40:00|2436.45|2429.15|2431.55|2424.25|2436.65|2429.35|2431.35|2424.05|30
1733272810000|2024-12-04 00:40:10|2431.35|2424.05|2432.2|2424.9|2434.15|2426.85|2431.15|2423.85|27
1733272820000|2024-12-04 00:40:20|2430.7|2423.4|2425.4|2418.1|2432.35|2425.05|2423.79|2416.49|33
1733272830000|2024-12-04 00:40:30|2425.17|2417.87|2425.85|2418.55|2427.24|2419.94|2425.05|2417.75|36
1733272840000|2024-12-04 00:40:40|2425.8|2418.5|2425.45|2418.15|2426.59|2419.29|2423.3|2416|34
1733272850000|2024-12-04 00:40:50|2425.7|2418.4|2425.8|2418.5|2429.55|2422.25|2425.7|2418.4|37
1733272860000|2024-12-04 00:41:00|2427.54|2420.24|2417.3|2410|2429.89|2422.59|2414.7|2407.4|36
1733272870000|2024-12-04 00:41:10|2416.8|2409.5|2417.87|2410.57|2419.45|2412.15|2415.9|2408.6|37
1733272880000|2024-12-04 00:41:20|2416.45|2409.15|2418.98|2411.68|2419.51|2412.21|2416.45|2409.15|36
1733272890000|2024-12-04 00:41:30|2419.26|2411.96|2419.98|2412.68|2420.85|2413.55|2418.75|2411.45|38
1733272900000|2024-12-04 00:41:40|2419.95|2412.65|2421.15|2413.85|2421.2|2413.9|2416.93|2409.63|37
1733272910000|2024-12-04 00:41:50|2421.34|2414.04|2421.35|2414.05|2422.42|2415.12|2420.96|2413.66|35
1733272920000|2024-12-04 00:42:00|2421.21|2413.91|2421.5|2414.2|2421.83|2414.53|2419.9|2412.6|36
1733272930000|2024-12-04 00:42:10|2421.35|2414.05|2422.45|2415.15|2424.65|2417.35|2420.35|2413.05|39
1733272940000|2024-12-04 00:42:20|2424.03|2416.73|2425.5|2418.2|2426.17|2418.87|2422.45|2415.15|38
1733272950000|2024-12-04 00:42:30|2426.52|2419.22|2428.9|2421.6|2429.15|2421.85|2424.83|2417.53|30
1733272960000|2024-12-04 00:42:40|2427.4|2420.1|2428.15|2420.85|2429.15|2421.85|2425.15|2417.85|31
1733272970000|2024-12-04 00:42:50|2425.65|2418.35|2427.9|2420.6|2429.15|2421.85|2425.25|2417.95|30
1733272980000|2024-12-04 00:43:00|2428.15|2420.85|2423.17|2415.87|2430.15|2422.85|2422.9|2415.6|33
1733272990000|2024-12-04 00:43:10|2422.98|2415.68|2420.35|2413.05|2424.71|2417.41|2420.35|2413.05|35
1733273000000|2024-12-04 00:43:20|2420.8|2413.5|2422.59|2415.29|2422.65|2415.35|2420|2412.7|26
1733273010000|2024-12-04 00:43:30|2422.17|2414.87|2417.09|2409.79|2422.7|2415.4|2415.55|2408.25|33
1733273020000|2024-12-04 00:43:40|2415.89|2408.59|2416.35|2409.05|2417.75|2410.45|2413.7|2406.4|31
1733273030000|2024-12-04 00:43:50|2416.25|2408.95|2418.15|2410.85|2420.1|2412.8|2415.75|2408.45|32
1733273040000|2024-12-04 00:44:00|2416.26|2408.96|2418.65|2411.35|2419.65|2412.35|2415.75|2408.45|35
1733273050000|2024-12-04 00:44:10|2419.1|2411.8|2419.1|2411.8|2422.65|2415.35|2417.93|2410.63|28
1733273060000|2024-12-04 00:44:20|2419.65|2412.35|2425.99|2418.69|2425.99|2418.69|2419.65|2412.35|36
1733273070000|2024-12-04 00:44:30|2426.04|2418.74|2429.1|2421.8|2429.65|2422.35|2426.04|2418.74|35
1733273080000|2024-12-04 00:44:40|2428.1|2420.8|2426.8|2419.5|2430.1|2422.8|2426.8|2419.5|25
1733273090000|2024-12-04 00:44:50|2426.55|2419.25|2426.02|2418.72|2429.15|2421.85|2424.3|2417|25
1733273100000|2024-12-04 00:45:00|2426.54|2419.24|2428.42|2421.12|2428.56|2421.26|2425.28|2417.98|40
1733273110000|2024-12-04 00:45:10|2428.48|2421.18|2425.65|2418.35|2430.65|2423.35|2425.65|2418.35|30
1733273120000|2024-12-04 00:45:20|2424.65|2417.35|2425.6|2418.3|2426.6|2419.3|2422.95|2415.65|36
1733273130000|2024-12-04 00:45:30|2425.57|2418.27|2427.13|2419.83|2427.65|2420.35|2424.15|2416.85|31
1733273140000|2024-12-04 00:45:40|2425.6|2418.3|2425.65|2418.35|2428.15|2420.85|2424.43|2417.13|35
1733273150000|2024-12-04 00:45:50|2425.15|2417.85|2421.15|2413.85|2425.15|2417.85|2420.15|2412.85|26
1733273160000|2024-12-04 00:46:00|2420.35|2413.05|2422.65|2415.35|2422.65|2415.35|2419.65|2412.35|29
1733273170000|2024-12-04 00:46:10|2422.16|2414.86|2419.15|2411.85|2423.6|2416.3|2417.91|2410.61|37
1733273180000|2024-12-04 00:46:20|2418.65|2411.35|2419.65|2412.35|2422.26|2414.96|2417.93|2410.63|33
1733273190000|2024-12-04 00:46:30|2418.15|2410.85|2422.9|2415.6|2423.05|2415.75|2417.65|2410.35|31
1733273200000|2024-12-04 00:46:40|2422.76|2415.46|2423.9|2416.6|2423.9|2416.6|2421.02|2413.72|30
1733273210000|2024-12-04 00:46:50|2423.15|2415.85|2425.65|2418.35|2425.65|2418.35|2422.15|2414.85|27
1733273220000|2024-12-04 00:47:00|2423.65|2416.35|2424.25|2416.95|2426.4|2419.1|2421.65|2414.35|32
1733273230000|2024-12-04 00:47:10|2423.78|2416.48|2422.15|2414.85|2425.8|2418.5|2421|2413.7|34
1733273240000|2024-12-04 00:47:20|2421.15|2413.85|2418.9|2411.6|2422.65|2415.35|2417.15|2409.85|30
1733273250000|2024-12-04 00:47:30|2418.74|2411.44|2420.49|2413.19|2420.65|2413.35|2417.5|2410.2|38
1733273260000|2024-12-04 00:47:40|2420.55|2413.25|2426.43|2419.13|2426.43|2419.13|2420.55|2413.25|34
1733273270000|2024-12-04 00:47:50|2426.55|2419.25|2424.15|2416.85|2426.9|2419.6|2423.05|2415.75|31
1733273280000|2024-12-04 00:48:00|2425.15|2417.85|2424.45|2417.15|2425.85|2418.55|2421.73|2414.43|35
1733273290000|2024-12-04 00:48:10|2421.15|2413.85|2419.23|2411.93|2422.18|2414.88|2418.35|2411.05|34
1733273300000|2024-12-04 00:48:20|2419.1|2411.8|2419.8|2412.5|2421.5|2414.2|2416.35|2409.05|29
1733273310000|2024-12-04 00:48:30|2417.65|2410.35|2416.85|2409.55|2420.95|2413.65|2416.85|2409.55|33
1733273320000|2024-12-04 00:48:40|2418.83|2411.53|2418.85|2411.55|2421|2413.7|2416.9|2409.6|36
1733273330000|2024-12-04 00:48:50|2420.65|2413.35|2422.65|2415.35|2422.65|2415.35|2418.4|2411.1|30
1733273340000|2024-12-04 00:49:00|2420.65|2413.35|2420.48|2413.18|2423.65|2416.35|2419.43|2412.13|35
1733273350000|2024-12-04 00:49:10|2421.48|2414.18|2427.8|2420.5|2428.1|2420.8|2421.48|2414.18|38
1733273360000|2024-12-04 00:49:20|2427.85|2420.55|2427.53|2420.23|2428.55|2421.25|2424.45|2417.15|37
1733273370000|2024-12-04 00:49:30|2427.46|2420.16|2425.67|2418.37|2429.65|2422.35|2423.6|2416.3|35
1733273380000|2024-12-04 00:49:40|2425.56|2418.26|2426.05|2418.75|2429.65|2422.35|2425.56|2418.26|32
1733273390000|2024-12-04 00:49:50|2426.39|2419.09|2422.5|2415.2|2426.65|2419.35|2422.4|2415.1|16
1733273400000|2024-12-04 00:50:00|2422.4|2415.1|2423.4|2416.1|2426.7|2419.4|2422.4|2415.1|30
1733273410000|2024-12-04 00:50:10|2425.9|2418.6|2422.28|2414.98|2427.5|2420.2|2422.2|2414.9|29
1733273420000|2024-12-04 00:50:20|2423.05|2415.75|2426.3|2419|2427.65|2420.35|2422.35|2415.05|33
1733273430000|2024-12-04 00:50:30|2426.15|2418.85|2429.15|2421.85|2429.15|2421.85|2424.8|2417.5|33
1733273440000|2024-12-04 00:50:40|2427.15|2419.85|2431.6|2424.3|2432.95|2425.65|2426.45|2419.15|36
1733273450000|2024-12-04 00:50:50|2433.15|2425.85|2429.55|2422.25|2433.15|2425.85|2429.55|2422.25|13
1733273460000|2024-12-04 00:51:00|2429.15|2421.85|2428.15|2420.85|2432.65|2425.35|2428.15|2420.85|21
1733273470000|2024-12-04 00:51:10|2428.06|2420.76|2429.08|2421.78|2430.95|2423.65|2427.35|2420.05|35
1733273480000|2024-12-04 00:51:20|2429.4|2422.1|2427.85|2420.55|2431.5|2424.2|2427.5|2420.2|29
1733273490000|2024-12-04 00:51:30|2427.75|2420.45|2431.15|2423.85|2431.15|2423.85|2427.75|2420.45|26
1733273500000|2024-12-04 00:51:40|2429.15|2421.85|2427.65|2420.35|2430.85|2423.55|2427.07|2419.77|27
1733273510000|2024-12-04 00:51:50|2427.1|2419.8|2427.15|2419.85|2429.9|2422.6|2425.15|2417.85|27
1733273520000|2024-12-04 00:52:00|2426.85|2419.55|2431.05|2423.75|2432.25|2424.95|2426.7|2419.4|36
1733273530000|2024-12-04 00:52:10|2430.5|2423.2|2436.15|2428.85|2436.15|2428.85|2430.35|2423.05|32
1733273540000|2024-12-04 00:52:20|2434.15|2426.85|2440.65|2433.35|2440.65|2433.35|2434.15|2426.85|29
1733273550000|2024-12-04 00:52:30|2440.15|2432.85|2432.65|2425.35|2440.15|2432.85|2431.15|2423.85|27
1733273560000|2024-12-04 00:52:40|2431.9|2424.6|2430.38|2423.08|2432.65|2425.35|2428.15|2420.85|31
1733273570000|2024-12-04 00:52:50|2430.63|2423.33|2433.95|2426.65|2434.15|2426.85|2430.63|2423.33|33
1733273580000|2024-12-04 00:53:00|2434.05|2426.75|2434.62|2427.32|2435.55|2428.25|2432.5|2425.2|32
1733273590000|2024-12-04 00:53:10|2434.58|2427.28|2431.35|2424.05|2435.05|2427.75|2430.45|2423.15|31
1733273600000|2024-12-04 00:53:20|2433.55|2426.25|2432.45|2425.15|2434.05|2426.75|2431.03|2423.73|30
1733273610000|2024-12-04 00:53:30|2433.12|2425.82|2433.6|2426.3|2434.1|2426.8|2431.44|2424.14|36
1733273620000|2024-12-04 00:53:40|2433.5|2426.2|2431|2423.7|2433.5|2426.2|2429.65|2422.35|29
1733273630000|2024-12-04 00:53:50|2432.16|2424.86|2434.15|2426.85|2434.2|2426.9|2432.01|2424.71|32
1733273640000|2024-12-04 00:54:00|2433.75|2426.45|2438.25|2430.95|2438.25|2430.95|2433.33|2426.03|35
1733273650000|2024-12-04 00:54:10|2438.3|2431|2438.3|2431|2441.4|2434.1|2436.4|2429.1|35
1733273660000|2024-12-04 00:54:20|2437.86|2430.56|2437.95|2430.65|2440.15|2432.85|2437.58|2430.28|25
1733273670000|2024-12-04 00:54:30|2437.78|2430.48|2439.6|2432.3|2439.6|2432.3|2437.35|2430.05|29
1733273680000|2024-12-04 00:54:40|2439.24|2431.94|2437.5|2430.2|2439.6|2432.3|2437.5|2430.2|30
1733273690000|2024-12-04 00:54:50|2437.35|2430.05|2434.96|2427.66|2437.35|2430.05|2432.95|2425.65|33
1733273700000|2024-12-04 00:55:00|2434.67|2427.37|2430.3|2423|2435.43|2428.13|2429.35|2422.05|37
1733273710000|2024-12-04 00:55:10|2430.25|2422.95|2431.85|2424.55|2432.7|2425.4|2430.1|2422.8|34
1733273720000|2024-12-04 00:55:20|2431.8|2424.5|2432.06|2424.76|2432.19|2424.89|2430.15|2422.85|32
1733273730000|2024-12-04 00:55:30|2432.08|2424.78|2430.38|2423.08|2432.2|2424.9|2429.95|2422.65|36
1733273740000|2024-12-04 00:55:40|2430.64|2423.34|2431.24|2423.94|2431.73|2424.43|2429.35|2422.05|37
1733273750000|2024-12-04 00:55:50|2430.62|2423.32|2430.2|2422.9|2433.05|2425.75|2427.9|2420.6|39
1733273760000|2024-12-04 00:56:00|2431.72|2424.42|2432.85|2425.55|2433.15|2425.85|2429.95|2422.65|28
1733273770000|2024-12-04 00:56:10|2432.02|2424.72|2429.95|2422.65|2434.65|2427.35|2428.45|2421.15|29
1733273780000|2024-12-04 00:56:20|2429.65|2422.35|2429.99|2422.69|2430.55|2423.25|2427.77|2420.47|33
1733273790000|2024-12-04 00:56:30|2431.53|2424.23|2430.6|2423.3|2431.81|2424.51|2429.9|2422.6|24
1733273800000|2024-12-04 00:56:40|2430.65|2423.35|2432.65|2425.35|2433.65|2426.35|2430.4|2423.1|20
1733273810000|2024-12-04 00:56:50|2429.65|2422.35|2436.05|2428.75|2436.05|2428.75|2429.65|2422.35|33
1733273820000|2024-12-04 00:57:00|2435.05|2427.75|2438.15|2430.85|2439.15|2431.85|2434.15|2426.85|31
1733273830000|2024-12-04 00:57:10|2436.15|2428.85|2437.15|2429.85|2439.65|2432.35|2435.79|2428.49|24
1733273840000|2024-12-04 00:57:20|2436.46|2429.16|2436.15|2428.85|2437.6|2430.3|2434.15|2426.85|22
1733273850000|2024-12-04 00:57:30|2437.15|2429.85|2437.45|2430.15|2439.65|2432.35|2436.15|2428.85|21
1733273860000|2024-12-04 00:57:40|2437.89|2430.59|2438.15|2430.85|2440.15|2432.85|2437.45|2430.15|16
1733273870000|2024-12-04 00:57:50|2439.15|2431.85|2439.65|2432.35|2440.15|2432.85|2438.45|2431.15|18
1733273880000|2024-12-04 00:58:00|2439.15|2431.85|2437.15|2429.85|2441.65|2434.35|2436.65|2429.35|22
1733273890000|2024-12-04 00:58:10|2436.15|2428.85|2435.33|2428.03|2438.15|2430.85|2432.4|2425.1|23
1733273900000|2024-12-04 00:58:20|2435.3|2428|2433.4|2426.1|2435.3|2428|2429.65|2422.35|30
1733273910000|2024-12-04 00:58:30|2430.4|2423.1|2430.86|2423.56|2433.15|2425.85|2429.45|2422.15|32
1733273920000|2024-12-04 00:58:40|2431.21|2423.91|2433.15|2425.85|2433.65|2426.35|2430.5|2423.2|27
1733273930000|2024-12-04 00:58:50|2432.28|2424.98|2427.65|2420.35|2432.28|2424.98|2427.5|2420.2|22
1733273940000|2024-12-04 00:59:00|2429.6|2422.3|2427.07|2419.77|2429.6|2422.3|2425.6|2418.3|28
1733273950000|2024-12-04 00:59:10|2426.45|2419.15|2425.58|2418.28|2427.35|2420.05|2423.35|2416.05|30
1733273960000|2024-12-04 00:59:20|2425.4|2418.1|2425.19|2417.89|2426.73|2419.43|2423.45|2416.15|19
1733273970000|2024-12-04 00:59:30|2425.35|2418.05|2429.65|2422.35|2431.55|2424.25|2424.75|2417.45|32
1733273980000|2024-12-04 00:59:40|2428.95|2421.65|2428.65|2421.35|2430.6|2423.3|2428.5|2421.2|23
1733273990000|2024-12-04 00:59:50|2428.35|2421.05|2427.4|2420.1|2430.45|2423.15|2427.4|2420.1|31
1733274000000|2024-12-04 01:00:00|2427.7|2420.4|2428.8|2421.5|2430.55|2423.25|2426.55|2419.25|32
1733274010000|2024-12-04 01:00:10|2428.14|2420.84|2431.65|2424.35|2432.75|2425.45|2426.51|2419.21|35
1733274020000|2024-12-04 01:00:20|2432|2424.7|2436.54|2429.24|2437.4|2430.1|2432|2424.7|30
1733274030000|2024-12-04 01:00:30|2438.45|2431.15|2440.57|2433.27|2442.4|2435.1|2437.51|2430.21|31
1733274040000|2024-12-04 01:00:40|2438.57|2431.27|2440.1|2432.8|2441.55|2434.25|2438.15|2430.85|26
1733274050000|2024-12-04 01:00:50|2438.5|2431.2|2430.3|2423|2438.5|2431.2|2430.3|2423|27
1733274060000|2024-12-04 01:01:00|2431.65|2424.35|2433.65|2426.35|2433.65|2426.35|2429.35|2422.05|35
1733274070000|2024-12-04 01:01:10|2433.7|2426.4|2435.15|2427.85|2437.1|2429.8|2432.8|2425.5|32
1733274080000|2024-12-04 01:01:20|2435.05|2427.75|2437.56|2430.26|2438.73|2431.43|2430.55|2423.25|33
1733274090000|2024-12-04 01:01:30|2437.65|2430.35|2432.15|2424.85|2437.65|2430.35|2430.35|2423.05|27
1733274100000|2024-12-04 01:01:40|2430.15|2422.85|2429.15|2421.85|2431.65|2424.35|2428.65|2421.35|18
1733274110000|2024-12-04 01:01:50|2426.15|2418.85|2427.9|2420.6|2428.84|2421.54|2425.4|2418.1|29
1733274120000|2024-12-04 01:02:00|2427.65|2420.35|2425.15|2417.85|2428.8|2421.5|2425.15|2417.85|25
1733274130000|2024-12-04 01:02:10|2424.15|2416.85|2424.65|2417.35|2426.15|2418.85|2422.45|2415.15|20
1733274140000|2024-12-04 01:02:20|2424.55|2417.25|2420.25|2412.95|2424.55|2417.25|2419.54|2412.24|35
1733274150000|2024-12-04 01:02:30|2420.15|2412.85|2426.03|2418.73|2426.03|2418.73|2420.15|2412.85|32
1733274160000|2024-12-04 01:02:40|2425.63|2418.33|2431|2423.7|2431.2|2423.9|2423.15|2415.85|32
1733274170000|2024-12-04 01:02:50|2429.15|2421.85|2430.4|2423.1|2434.15|2426.85|2429.13|2421.83|37
1733274180000|2024-12-04 01:03:00|2431.15|2423.85|2430.45|2423.15|2431.4|2424.1|2427.8|2420.5|34
1733274190000|2024-12-04 01:03:10|2428.28|2420.98|2420.55|2413.25|2428.45|2421.15|2420.55|2413.25|32
1733274200000|2024-12-04 01:03:20|2419.55|2412.25|2417.15|2409.85|2422|2414.7|2417.15|2409.85|27
1733274210000|2024-12-04 01:03:30|2416.65|2409.35|2414.65|2407.35|2419.85|2412.55|2414.15|2406.85|32
1733274220000|2024-12-04 01:03:40|2412.65|2405.35|2417.4|2410.1|2417.45|2410.15|2412.65|2405.35|34
1733274230000|2024-12-04 01:03:50|2415.25|2407.95|2418|2410.7|2420.55|2413.25|2415.25|2407.95|33
1733274240000|2024-12-04 01:04:00|2418.05|2410.75|2418.55|2411.25|2419.1|2411.8|2416.9|2409.6|32
1733274250000|2024-12-04 01:04:10|2418.65|2411.35|2417.43|2410.13|2422.7|2415.4|2416.9|2409.6|32
1733274260000|2024-12-04 01:04:20|2417.8|2410.5|2416.4|2409.1|2419.3|2412|2416.2|2408.9|33
1733274270000|2024-12-04 01:04:30|2416.55|2409.25|2415.55|2408.25|2417.55|2410.25|2412.8|2405.5|31
1733274280000|2024-12-04 01:04:40|2415.6|2408.3|2413.65|2406.35|2416.55|2409.25|2412.97|2405.67|35
1733274290000|2024-12-04 01:04:50|2413.15|2405.85|2415.15|2407.85|2417.25|2409.95|2412.8|2405.5|36
1733274300000|2024-12-04 01:05:00|2415.35|2408.05|2415.1|2407.8|2415.35|2408.05|2410.05|2402.75|35
1733274310000|2024-12-04 01:05:10|2414.8|2407.5|2416.15|2408.85|2416.65|2409.35|2410.55|2403.25|38
1733274320000|2024-12-04 01:05:20|2416.81|2409.51|2416.85|2409.55|2419.9|2412.6|2414.25|2406.95|38
1733274330000|2024-12-04 01:05:30|2416.35|2409.05|2414.65|2407.35|2418.65|2411.35|2414.4|2407.1|35
1733274340000|2024-12-04 01:05:40|2414.08|2406.78|2418.55|2411.25|2419.39|2412.09|2413.84|2406.54|33
1733274350000|2024-12-04 01:05:50|2420.05|2412.75|2421.28|2413.98|2421.5|2414.2|2418.24|2410.94|36
1733274360000|2024-12-04 01:06:00|2421.3|2414|2419.85|2412.55|2423.05|2415.75|2419.18|2411.88|33
1733274370000|2024-12-04 01:06:10|2421.16|2413.86|2419.45|2412.15|2421.16|2413.86|2419.45|2412.15|27
1733274380000|2024-12-04 01:06:20|2419.43|2412.13|2419.61|2412.31|2422.65|2415.35|2417.65|2410.35|32
1733274390000|2024-12-04 01:06:30|2420.11|2412.81|2425.4|2418.1|2425.88|2418.58|2419.53|2412.23|39
1733274400000|2024-12-04 01:06:40|2425.5|2418.2|2423.8|2416.5|2427.95|2420.65|2423.4|2416.1|29
1733274410000|2024-12-04 01:06:50|2424.15|2416.85|2423.7|2416.4|2428.05|2420.75|2423.7|2416.4|35
1733274420000|2024-12-04 01:07:00|2424.13|2416.83|2427.15|2419.85|2428.8|2421.5|2424.13|2416.83|27
1733274430000|2024-12-04 01:07:10|2426.45|2419.15|2426.65|2419.35|2427.15|2419.85|2423.35|2416.05|24
1733274440000|2024-12-04 01:07:20|2424.15|2416.85|2427.7|2420.4|2427.7|2420.4|2423.35|2416.05|37
1733274450000|2024-12-04 01:07:30|2427.75|2420.45|2430.5|2423.2|2431.8|2424.5|2425.1|2417.8|39
1733274460000|2024-12-04 01:07:40|2430.55|2423.25|2429.2|2421.9|2432.95|2425.65|2429|2421.7|33
1733274470000|2024-12-04 01:07:50|2428.86|2421.56|2430.85|2423.55|2431.05|2423.75|2428.86|2421.56|27
1733274480000|2024-12-04 01:08:00|2430.15|2422.85|2427.45|2420.15|2430.15|2422.85|2424.9|2417.6|33
1733274490000|2024-12-04 01:08:10|2426.44|2419.14|2420.85|2413.55|2426.5|2419.2|2420.27|2412.97|37
1733274500000|2024-12-04 01:08:20|2421.4|2414.1|2425.15|2417.85|2426.9|2419.6|2420.91|2413.61|37
1733274510000|2024-12-04 01:08:30|2424.65|2417.35|2425.85|2418.55|2425.85|2418.55|2421.7|2414.4|34
1733274520000|2024-12-04 01:08:40|2425.95|2418.65|2428.85|2421.55|2429.7|2422.4|2423.75|2416.45|34
1733274530000|2024-12-04 01:08:50|2428.95|2421.65|2424.95|2417.65|2428.95|2421.65|2424.4|2417.1|32
1733274540000|2024-12-04 01:09:00|2424.9|2417.6|2425.9|2418.6|2426.09|2418.79|2419.98|2412.68|37
1733274550000|2024-12-04 01:09:10|2425.93|2418.63|2425.15|2417.85|2428.05|2420.75|2423.79|2416.49|35
1733274560000|2024-12-04 01:09:20|2425.65|2418.35|2425.66|2418.36|2427.68|2420.38|2423.37|2416.07|32
1733274570000|2024-12-04 01:09:30|2425.85|2418.55|2426.81|2419.51|2430.05|2422.75|2425.57|2418.27|31
1733274580000|2024-12-04 01:09:40|2427.05|2419.75|2422.77|2415.47|2429.2|2421.9|2422.45|2415.15|34
1733274590000|2024-12-04 01:09:50|2423|2415.7|2424.9|2417.6|2426.85|2419.55|2422.03|2414.73|37
1733274600000|2024-12-04 01:10:00|2425.2|2417.9|2426.95|2419.65|2426.95|2419.65|2420.21|2412.91|37
1733274610000|2024-12-04 01:10:10|2426.8|2419.5|2423.6|2416.3|2427.35|2420.05|2421.65|2414.35|38
1733274620000|2024-12-04 01:10:20|2422.02|2414.72|2424.55|2417.25|2427|2419.7|2422.02|2414.72|34
1733274630000|2024-12-04 01:10:30|2424.45|2417.15|2420.64|2413.34|2426.95|2419.65|2418.2|2410.9|35
1733274640000|2024-12-04 01:10:40|2418.23|2410.93|2418.8|2411.5|2420.65|2413.35|2414.7|2407.4|38
1733274650000|2024-12-04 01:10:50|2417.15|2409.85|2413.8|2406.5|2419.45|2412.15|2411.05|2403.75|34
1733274660000|2024-12-04 01:11:00|2413.7|2406.4|2412.05|2404.75|2413.7|2406.4|2409.57|2402.27|40
1733274670000|2024-12-04 01:11:10|2411.1|2403.8|2412.75|2405.45|2414.71|2407.41|2411.04|2403.74|39
1733274680000|2024-12-04 01:11:20|2414.91|2407.61|2413.72|2406.42|2414.91|2407.61|2411.35|2404.05|37
1733274690000|2024-12-04 01:11:30|2414.14|2406.84|2407.7|2400.4|2414.14|2406.84|2405.45|2398.15|33
1733274700000|2024-12-04 01:11:40|2407.65|2400.35|2407.75|2400.45|2408.55|2401.25|2405.45|2398.15|29
1733274710000|2024-12-04 01:11:50|2408|2400.7|2406.4|2399.1|2408.1|2400.8|2404.2|2396.9|32
1733274720000|2024-12-04 01:12:00|2408.3|2401|2408.41|2401.11|2408.45|2401.15|2404.88|2397.58|36
1733274730000|2024-12-04 01:12:10|2408.65|2401.35|2408.15|2400.85|2409.43|2402.13|2407.55|2400.25|39
1733274740000|2024-12-04 01:12:20|2408.25|2400.95|2409.4|2402.1|2409.4|2402.1|2406.37|2399.07|36
1733274750000|2024-12-04 01:12:30|2409.2|2401.9|2405.9|2398.6|2409.4|2402.1|2403|2395.7|40
1733274760000|2024-12-04 01:12:40|2406.43|2399.13|2403.65|2396.35|2407.12|2399.82|2403.6|2396.3|36
1733274770000|2024-12-04 01:12:50|2402.9|2395.6|2407.26|2399.96|2407.65|2400.35|2402.9|2395.6|35
1733274780000|2024-12-04 01:13:00|2407.38|2400.08|2406.05|2398.75|2411.19|2403.89|2405.2|2397.9|37
1733274790000|2024-12-04 01:13:10|2403.09|2395.79|2407.1|2399.8|2407.49|2400.19|2403.04|2395.74|35
1733274800000|2024-12-04 01:13:20|2407.3|2400|2403.53|2396.23|2407.3|2400|2401.1|2393.8|34
1733274810000|2024-12-04 01:13:30|2403.55|2396.25|2405.17|2397.87|2407.59|2400.29|2403.55|2396.25|38
1733274820000|2024-12-04 01:13:40|2405.41|2398.11|2410.9|2403.6|2410.9|2403.6|2405.41|2398.11|35
1733274830000|2024-12-04 01:13:50|2410.65|2403.35|2408.33|2401.03|2410.67|2403.37|2407.95|2400.65|37
1733274840000|2024-12-04 01:14:00|2409.79|2402.49|2411|2403.7|2412.95|2405.65|2409.79|2402.49|33
1733274850000|2024-12-04 01:14:10|2410.9|2403.6|2411.35|2404.05|2412|2404.7|2408.89|2401.59|39
1733274860000|2024-12-04 01:14:20|2410.9|2403.6|2404.15|2396.85|2411.25|2403.95|2404.15|2396.85|35
1733274870000|2024-12-04 01:14:30|2404.85|2397.55|2404.75|2397.45|2407.6|2400.3|2404.4|2397.1|35
1733274880000|2024-12-04 01:14:40|2404.85|2397.55|2405.65|2398.35|2407.15|2399.85|2402.7|2395.4|34
1733274890000|2024-12-04 01:14:50|2405.6|2398.3|2403.45|2396.15|2407.4|2400.1|2403.28|2395.98|38
1733274900000|2024-12-04 01:15:00|2403.3|2396|2402.96|2395.66|2403.7|2396.4|2399.35|2392.05|37
1733274910000|2024-12-04 01:15:10|2403.4|2396.1|2406.53|2399.23|2406.85|2399.55|2402.07|2394.77|38
1733274920000|2024-12-04 01:15:20|2406.78|2399.48|2405.2|2397.9|2409.49|2402.19|2405.05|2397.75|37
1733274930000|2024-12-04 01:15:30|2405.17|2397.87|2405.72|2398.42|2409.59|2402.29|2404.75|2397.45|39
1733274940000|2024-12-04 01:15:40|2405.95|2398.65|2407.2|2399.9|2409.66|2402.36|2405.75|2398.45|35
1733274950000|2024-12-04 01:15:50|2407.5|2400.2|2408.69|2401.39|2411.3|2404|2407.5|2400.2|37
1733274960000|2024-12-04 01:16:00|2408.2|2400.9|2408.45|2401.15|2409|2401.7|2407.6|2400.3|33
1733274970000|2024-12-04 01:16:10|2408.2|2400.9|2413.5|2406.2|2413.55|2406.25|2406.65|2399.35|33
1733274980000|2024-12-04 01:16:20|2413.56|2406.26|2408.99|2401.69|2416.15|2408.85|2408.99|2401.69|38
1733274990000|2024-12-04 01:16:30|2411.48|2404.18|2409.4|2402.1|2411.48|2404.18|2406.88|2399.58|38
1733275000000|2024-12-04 01:16:40|2409.46|2402.16|2406.52|2399.22|2409.95|2402.65|2406|2398.7|33
1733275010000|2024-12-04 01:16:50|2406.66|2399.36|2410.7|2403.4|2412.15|2404.85|2406.66|2399.36|39
1733275020000|2024-12-04 01:17:00|2410.6|2403.3|2410.35|2403.05|2410.6|2403.3|2408.1|2400.8|37
1733275030000|2024-12-04 01:17:10|2410.15|2402.85|2403.85|2396.55|2412.41|2405.11|2403.85|2396.55|32
1733275040000|2024-12-04 01:17:20|2404.3|2397|2403.45|2396.15|2407.12|2399.82|2401.35|2394.05|31
1733275050000|2024-12-04 01:17:30|2402.92|2395.62|2400.25|2392.95|2402.98|2395.68|2399|2391.7|37
1733275060000|2024-12-04 01:17:40|2402.69|2395.39|2404.23|2396.93|2404.23|2396.93|2400.8|2393.5|33
1733275070000|2024-12-04 01:17:50|2404.63|2397.33|2403|2395.7|2407.97|2400.67|2403|2395.7|25
1733275080000|2024-12-04 01:18:00|2402.9|2395.6|2404.05|2396.75|2406.65|2399.35|2402.9|2395.6|37
1733275090000|2024-12-04 01:18:10|2404.69|2397.39|2408.65|2401.35|2410.15|2402.85|2404.15|2396.85|32
1733275100000|2024-12-04 01:18:20|2406.15|2398.85|2404.4|2397.1|2407.05|2399.75|2403.95|2396.65|30
1733275110000|2024-12-04 01:18:30|2404.8|2397.5|2405.65|2398.35|2408.01|2400.71|2404.05|2396.75|35
1733275120000|2024-12-04 01:18:40|2405.15|2397.85|2403.9|2396.6|2407.05|2399.75|2402.85|2395.55|35
1733275130000|2024-12-04 01:18:50|2406.15|2398.85|2403.6|2396.3|2406.65|2399.35|2401.85|2394.55|37
1733275140000|2024-12-04 01:19:00|2403.25|2395.95|2405.65|2398.35|2408.38|2401.08|2403|2395.7|37
1733275150000|2024-12-04 01:19:10|2405.2|2397.9|2407.15|2399.85|2409.65|2402.35|2405.15|2397.85|36
1733275160000|2024-12-04 01:19:20|2406.15|2398.85|2405.95|2398.65|2407.14|2399.84|2403.05|2395.75|33
1733275170000|2024-12-04 01:19:30|2406.11|2398.81|2407.65|2400.35|2407.65|2400.35|2405.8|2398.5|33
1733275180000|2024-12-04 01:19:40|2407.85|2400.55|2408.1|2400.8|2410.65|2403.35|2407.85|2400.55|31
1733275190000|2024-12-04 01:19:50|2409.6|2402.3|2407.1|2399.8|2409.98|2402.68|2406.3|2399|31
1733275200000|2024-12-04 01:20:00|2406.95|2399.65|2410.25|2402.95|2410.4|2403.1|2405.75|2398.45|35
1733275210000|2024-12-04 01:20:10|2410.34|2403.04|2404.15|2396.85|2410.34|2403.04|2403.05|2395.75|27
1733275220000|2024-12-04 01:20:20|2403.83|2396.53|2404.15|2396.85|2407.5|2400.2|2402.6|2395.3|29
1733275230000|2024-12-04 01:20:30|2403.45|2396.15|2400.75|2393.45|2405.4|2398.1|2398.65|2391.35|20
1733275240000|2024-12-04 01:20:40|2400.55|2393.25|2400.75|2393.45|2403.15|2395.85|2397.34|2390.04|32
1733275250000|2024-12-04 01:20:50|2400.8|2393.5|2401.65|2394.35|2403.65|2396.35|2399.05|2391.75|31
1733275260000|2024-12-04 01:21:00|2399.35|2392.05|2399.55|2392.25|2402.15|2394.85|2398.15|2390.85|36
1733275270000|2024-12-04 01:21:10|2401.19|2393.89|2397.8|2390.5|2401.29|2393.99|2396.8|2389.5|31
1733275280000|2024-12-04 01:21:20|2400.15|2392.85|2400.24|2392.94|2400.24|2392.94|2396.65|2389.35|30
1733275290000|2024-12-04 01:21:30|2400.09|2392.79|2399.15|2391.85|2401.65|2394.35|2397.45|2390.15|31
1733275300000|2024-12-04 01:21:40|2398.55|2391.25|2401.1|2393.8|2404.55|2397.25|2398.55|2391.25|39
1733275310000|2024-12-04 01:21:50|2402.79|2395.49|2399.45|2392.15|2403.91|2396.61|2399.45|2392.15|28
1733275320000|2024-12-04 01:22:00|2399.15|2391.85|2398.19|2390.89|2401.65|2394.35|2396|2388.7|39
1733275330000|2024-12-04 01:22:10|2397.76|2390.46|2397|2389.7|2399.65|2392.35|2396.5|2389.2|35
1733275340000|2024-12-04 01:22:20|2397.2|2389.9|2395.8|2388.5|2400.15|2392.85|2395.7|2388.4|27
1733275350000|2024-12-04 01:22:30|2395.7|2388.4|2394.9|2387.6|2398.65|2391.35|2394.85|2387.55|33
1733275360000|2024-12-04 01:22:40|2395.1|2387.8|2395.83|2388.53|2398.31|2391.01|2394.9|2387.6|35
1733275370000|2024-12-04 01:22:50|2396.13|2388.83|2395.79|2388.49|2397.25|2389.95|2394.85|2387.55|37
1733275380000|2024-12-04 01:23:00|2395.53|2388.23|2397.65|2390.35|2398.65|2391.35|2395.45|2388.15|34
1733275390000|2024-12-04 01:23:10|2395.05|2387.75|2403.87|2396.57|2403.87|2396.57|2395.05|2387.75|38
1733275400000|2024-12-04 01:23:20|2403.8|2396.5|2400.51|2393.21|2403.8|2396.5|2397.3|2390|35
1733275410000|2024-12-04 01:23:30|2400.91|2393.61|2400.8|2393.5|2403.65|2396.35|2398.85|2391.55|38
1733275420000|2024-12-04 01:23:40|2402.91|2395.61|2400.47|2393.17|2403.33|2396.03|2397.95|2390.65|40
1733275430000|2024-12-04 01:23:50|2400.42|2393.12|2399|2391.7|2403.15|2395.85|2399|2391.7|37
1733275440000|2024-12-04 01:24:00|2399.1|2391.8|2399.5|2392.2|2401.08|2393.78|2397.95|2390.65|38
1733275450000|2024-12-04 01:24:10|2399.28|2391.98|2398.65|2391.35|2402.15|2394.85|2398.5|2391.2|35
1733275460000|2024-12-04 01:24:20|2398.6|2391.3|2404.23|2396.93|2404.27|2396.97|2398.6|2391.3|35
1733275470000|2024-12-04 01:24:30|2404.22|2396.92|2402.45|2395.15|2405.78|2398.48|2402.45|2395.15|35
1733275480000|2024-12-04 01:24:40|2402.55|2395.25|2401.75|2394.45|2405.65|2398.35|2401.7|2394.4|38
1733275490000|2024-12-04 01:24:50|2401.85|2394.55|2398.95|2391.65|2402.35|2395.05|2398.95|2391.65|36
1733275500000|2024-12-04 01:25:00|2399.1|2391.8|2400.65|2393.35|2401.35|2394.05|2398.8|2391.5|35
1733275510000|2024-12-04 01:25:10|2400|2392.7|2400.97|2393.67|2401.15|2393.85|2398.9|2391.6|34
1733275520000|2024-12-04 01:25:20|2401.1|2393.8|2403.4|2396.1|2405.37|2398.07|2401|2393.7|30
1733275530000|2024-12-04 01:25:30|2405.15|2397.85|2402.4|2395.1|2405.15|2397.85|2401.35|2394.05|29
1733275540000|2024-12-04 01:25:40|2402.6|2395.3|2402.45|2395.15|2404.15|2396.85|2402.4|2395.1|27
1733275550000|2024-12-04 01:25:50|2402.55|2395.25|2403.65|2396.35|2403.7|2396.4|2402.55|2395.25|20
1733275560000|2024-12-04 01:26:00|2404.15|2396.85|2402.52|2395.22|2405.65|2398.35|2400.8|2393.5|30
1733275570000|2024-12-04 01:26:10|2402.6|2395.3|2399.38|2392.08|2402.6|2395.3|2396.65|2389.35|36
1733275580000|2024-12-04 01:26:20|2399.69|2392.39|2399.55|2392.25|2400.8|2393.5|2398.24|2390.94|39
1733275590000|2024-12-04 01:26:30|2399.6|2392.3|2399.97|2392.67|2400.45|2393.15|2398.65|2391.35|38
1733275600000|2024-12-04 01:26:40|2400|2392.7|2401.28|2393.98|2401.87|2394.57|2399.35|2392.05|39
1733275610000|2024-12-04 01:26:50|2401.06|2393.76|2399.4|2392.1|2402.85|2395.55|2399.4|2392.1|22
1733275620000|2024-12-04 01:27:00|2399.6|2392.3|2399.65|2392.35|2402.15|2394.85|2398.65|2391.35|31
1733275630000|2024-12-04 01:27:10|2399|2391.7|2400.91|2393.61|2400.91|2393.61|2397.75|2390.45|31
1733275640000|2024-12-04 01:27:20|2400.93|2393.63|2401.3|2394|2403.45|2396.15|2400.45|2393.15|36
1733275650000|2024-12-04 01:27:30|2401.05|2393.75|2402.54|2395.24|2402.54|2395.24|2399.45|2392.15|35
1733275660000|2024-12-04 01:27:40|2402.41|2395.11|2401|2393.7|2402.8|2395.5|2401|2393.7|38
1733275670000|2024-12-04 01:27:50|2400.95|2393.65|2400.75|2393.45|2401.65|2394.35|2399.25|2391.95|38
1733275680000|2024-12-04 01:28:00|2400.6|2393.3|2401.7|2394.4|2403.67|2396.37|2400.6|2393.3|35
1733275690000|2024-12-04 01:28:10|2401.6|2394.3|2401.55|2394.25|2401.9|2394.6|2400.25|2392.95|33
1733275700000|2024-12-04 01:28:20|2401.25|2393.95|2401.53|2394.23|2401.65|2394.35|2399.95|2392.65|34
1733275710000|2024-12-04 01:28:30|2401.67|2394.37|2405.55|2398.25|2405.85|2398.55|2400.4|2393.1|33
1733275720000|2024-12-04 01:28:40|2405.4|2398.1|2403.55|2396.25|2406.4|2399.1|2402.8|2395.5|31
1733275730000|2024-12-04 01:28:50|2403.4|2396.1|2403.25|2395.95|2403.85|2396.55|2402.75|2395.45|28
1733275740000|2024-12-04 01:29:00|2403.2|2395.9|2400|2392.7|2405|2397.7|2400|2392.7|34
1733275750000|2024-12-04 01:29:10|2400.05|2392.75|2394.75|2387.45|2401.85|2394.55|2394.7|2387.4|31
1733275760000|2024-12-04 01:29:20|2394.9|2387.6|2397.4|2390.1|2398.52|2391.22|2394.9|2387.6|38
1733275770000|2024-12-04 01:29:30|2397.65|2390.35|2395.05|2387.75|2398.23|2390.93|2394.7|2387.4|35
1733275780000|2024-12-04 01:29:40|2395.15|2387.85|2396.9|2389.6|2398.2|2390.9|2395.15|2387.85|32
1733275790000|2024-12-04 01:29:50|2397.1|2389.8|2398.8|2391.5|2399.64|2392.34|2396.9|2389.6|31
1733275800000|2024-12-04 01:30:00|2398.7|2391.4|2398.61|2391.31|2400.15|2392.85|2395.9|2388.6|35
1733275810000|2024-12-04 01:30:10|2399.2|2391.9|2399.45|2392.15|2401.3|2394|2397.75|2390.45|30
1733275820000|2024-12-04 01:30:20|2401.65|2394.35|2397.95|2390.65|2401.65|2394.35|2394.85|2387.55|35
1733275830000|2024-12-04 01:30:30|2396.96|2389.66|2396.02|2388.72|2398.24|2390.94|2395.65|2388.35|39
1733275840000|2024-12-04 01:30:40|2396.3|2389|2396.35|2389.05|2396.45|2389.15|2394.6|2387.3|31
1733275850000|2024-12-04 01:30:50|2396.55|2389.25|2395.75|2388.45|2397.15|2389.85|2395.7|2388.4|37
1733275860000|2024-12-04 01:31:00|2395.65|2388.35|2395.2|2387.9|2396.5|2389.2|2392.65|2385.35|36
1733275870000|2024-12-04 01:31:10|2394.9|2387.6|2397.65|2390.35|2397.65|2390.35|2393.5|2386.2|39
1733275880000|2024-12-04 01:31:20|2397.04|2389.74|2398.65|2391.35|2399.39|2392.09|2394.9|2387.6|37
1733275890000|2024-12-04 01:31:30|2398|2390.7|2400.9|2393.6|2403.5|2396.2|2397.8|2390.5|36
1733275900000|2024-12-04 01:31:40|2401|2393.7|2402.1|2394.8|2402.35|2395.05|2400.8|2393.5|34
1733275910000|2024-12-04 01:31:50|2402.51|2395.21|2401.6|2394.3|2405.65|2398.35|2400.95|2393.65|36
1733275920000|2024-12-04 01:32:00|2401.65|2394.35|2401.65|2394.35|2403.95|2396.65|2400.15|2392.85|33
1733275930000|2024-12-04 01:32:10|2401|2393.7|2399|2391.7|2401.31|2394.01|2399|2391.7|31
1733275940000|2024-12-04 01:32:20|2398.85|2391.55|2398.1|2390.8|2399.75|2392.45|2398.05|2390.75|33
1733275950000|2024-12-04 01:32:30|2397.85|2390.55|2398.23|2390.93|2400.4|2393.1|2394.8|2387.5|32
1733275960000|2024-12-04 01:32:40|2398.16|2390.86|2399.15|2391.85|2401.35|2394.05|2397.25|2389.95|35
1733275970000|2024-12-04 01:32:50|2398.55|2391.25|2400.95|2393.65|2401.1|2393.8|2396.9|2389.6|36
1733275980000|2024-12-04 01:33:00|2399.8|2392.5|2400.33|2393.03|2400.55|2393.25|2397.8|2390.5|34
1733275990000|2024-12-04 01:33:10|2400.37|2393.07|2399.51|2392.21|2402.5|2395.2|2398.75|2391.45|35
1733276000000|2024-12-04 01:33:20|2399.4|2392.1|2404.06|2396.76|2404.22|2396.92|2399.35|2392.05|37
1733276010000|2024-12-04 01:33:30|2404.01|2396.71|2403.2|2395.9|2404.34|2397.04|2402.15|2394.85|37
1733276020000|2024-12-04 01:33:40|2403.08|2395.78|2400.5|2393.2|2404.32|2397.02|2400.4|2393.1|37
1733276030000|2024-12-04 01:33:50|2400.65|2393.35|2399.33|2392.03|2401.92|2394.62|2399.29|2391.99|32
1733276040000|2024-12-04 01:34:00|2399.15|2391.85|2401.45|2394.15|2401.62|2394.32|2399.05|2391.75|37
1733276050000|2024-12-04 01:34:10|2401.39|2394.09|2399.65|2392.35|2401.7|2394.4|2399.65|2392.35|39
1733276060000|2024-12-04 01:34:20|2401.15|2393.85|2405.65|2398.35|2405.65|2398.35|2399.2|2391.9|36
1733276070000|2024-12-04 01:34:30|2406.65|2399.35|2403.6|2396.3|2406.65|2399.35|2402.7|2395.4|32
1733276080000|2024-12-04 01:34:40|2403.85|2396.55|2406.4|2399.1|2406.4|2399.1|2403|2395.7|31
1733276090000|2024-12-04 01:34:50|2406.63|2399.33|2410.05|2402.75|2411.11|2403.81|2404.55|2397.25|35
1733276100000|2024-12-04 01:35:00|2410.11|2402.81|2410.59|2403.29|2412.15|2404.85|2409.45|2402.15|32
1733276110000|2024-12-04 01:35:10|2410.61|2403.31|2412.78|2405.48|2413.2|2405.9|2410.5|2403.2|35
1733276120000|2024-12-04 01:35:20|2412.9|2405.6|2412.65|2405.35|2414.15|2406.85|2412.4|2405.1|32
1733276130000|2024-12-04 01:35:30|2412.6|2405.3|2414.55|2407.25|2415.11|2407.81|2412.2|2404.9|33
1733276140000|2024-12-04 01:35:40|2415.15|2407.85|2416.15|2408.85|2416.65|2409.35|2410.9|2403.6|36
1733276150000|2024-12-04 01:35:50|2413.8|2406.5|2416.45|2409.15|2417.08|2409.78|2413.8|2406.5|32
1733276160000|2024-12-04 01:36:00|2416.57|2409.27|2415.65|2408.35|2417.15|2409.85|2415.4|2408.1|31
1733276170000|2024-12-04 01:36:10|2414.7|2407.4|2414.8|2407.5|2417.8|2410.5|2414.45|2407.15|30
1733276180000|2024-12-04 01:36:20|2414.75|2407.45|2416.04|2408.74|2417.7|2410.4|2414.75|2407.45|29
1733276190000|2024-12-04 01:36:30|2416.3|2409|2419.65|2412.35|2419.65|2412.35|2415.6|2408.3|27
1733276200000|2024-12-04 01:36:40|2418.15|2410.85|2419.28|2411.98|2419.58|2412.28|2417.45|2410.15|25
1733276210000|2024-12-04 01:36:50|2419.18|2411.88|2422.57|2415.27|2423.33|2416.03|2418|2410.7|32
1733276220000|2024-12-04 01:37:00|2423.85|2416.55|2425.5|2418.2|2425.91|2418.61|2422.8|2415.5|37
1733276230000|2024-12-04 01:37:10|2423.5|2416.2|2423.9|2416.6|2426.15|2418.85|2423.15|2415.85|32
1733276240000|2024-12-04 01:37:20|2423.8|2416.5|2423.9|2416.6|2424.15|2416.85|2422.9|2415.6|31
1733276250000|2024-12-04 01:37:30|2423.65|2416.35|2428|2420.7|2428.44|2421.14|2423.65|2416.35|35
1733276260000|2024-12-04 01:37:40|2427.6|2420.3|2427.55|2420.25|2429.65|2422.35|2425.75|2418.45|34
1733276270000|2024-12-04 01:37:50|2429.31|2422.01|2428.54|2421.24|2429.65|2422.35|2426.45|2419.15|29
1733276280000|2024-12-04 01:38:00|2428.47|2421.17|2428.85|2421.55|2429.18|2421.88|2426.83|2419.53|39
1733276290000|2024-12-04 01:38:10|2428.99|2421.69|2429.19|2421.89|2429.58|2422.28|2426.98|2419.68|35
1733276300000|2024-12-04 01:38:20|2429.32|2422.02|2429.6|2422.3|2429.61|2422.31|2426.35|2419.05|38
1733276310000|2024-12-04 01:38:30|2429.5|2422.2|2427.3|2420|2429.5|2422.2|2426.95|2419.65|38
1733276320000|2024-12-04 01:38:40|2427.25|2419.95|2427.8|2420.5|2428.39|2421.09|2427|2419.7|35
1733276330000|2024-12-04 01:38:50|2428.01|2420.71|2428.48|2421.18|2428.59|2421.29|2427.9|2420.6|35
1733276340000|2024-12-04 01:39:00|2428.6|2421.3|2428.56|2421.26|2428.7|2421.4|2427.75|2420.45|32
1733276350000|2024-12-04 01:39:10|2428.63|2421.33|2429.4|2422.1|2432.09|2424.79|2428.6|2421.3|34
1733276360000|2024-12-04 01:39:20|2429.35|2422.05|2430.65|2423.35|2430.8|2423.5|2428.83|2421.53|34
1733276370000|2024-12-04 01:39:30|2430.7|2423.4|2431.75|2424.45|2433.45|2426.15|2430.65|2423.35|26
1733276380000|2024-12-04 01:39:40|2431.7|2424.4|2434|2426.7|2434.37|2427.07|2431.7|2424.4|28
1733276390000|2024-12-04 01:39:50|2433.1|2425.8|2434|2426.7|2435.9|2428.6|2432.85|2425.55|31
1733276400000|2024-12-04 01:40:00|2435.72|2428.42|2440.67|2433.37|2440.67|2433.37|2433.95|2426.65|37
1733276410000|2024-12-04 01:40:10|2440.78|2433.48|2440.83|2433.53|2441.15|2433.85|2438.45|2431.15|30
1733276420000|2024-12-04 01:40:20|2440.8|2433.5|2437.13|2429.83|2442.15|2434.85|2435.95|2428.65|29
1733276430000|2024-12-04 01:40:30|2437.18|2429.88|2439.3|2432|2441.25|2433.95|2436.75|2429.45|33
1733276440000|2024-12-04 01:40:40|2439.1|2431.8|2438.81|2431.51|2440.15|2432.85|2436.13|2428.83|32
1733276450000|2024-12-04 01:40:50|2439.04|2431.74|2440.6|2433.3|2440.6|2433.3|2438.65|2431.35|36
1733276460000|2024-12-04 01:41:00|2440.55|2433.25|2443.2|2435.9|2443.65|2436.35|2440.3|2433|34
1733276470000|2024-12-04 01:41:10|2443.79|2436.49|2441.23|2433.93|2445.28|2437.98|2441.23|2433.93|29
1733276480000|2024-12-04 01:41:20|2441.27|2433.97|2441.24|2433.94|2443.33|2436.03|2440.2|2432.9|31
1733276490000|2024-12-04 01:41:30|2441.35|2434.05|2438|2430.7|2444.15|2436.85|2437.9|2430.6|36
1733276500000|2024-12-04 01:41:40|2437.8|2430.5|2437.8|2430.5|2440.66|2433.36|2437.8|2430.5|35
1733276510000|2024-12-04 01:41:50|2439.92|2432.62|2437.7|2430.4|2439.93|2432.63|2437.5|2430.2|37
1733276520000|2024-12-04 01:42:00|2437.65|2430.35|2438.45|2431.15|2440.45|2433.15|2437.65|2430.35|37
1733276530000|2024-12-04 01:42:10|2438.4|2431.1|2438.15|2430.85|2440.65|2433.35|2435.85|2428.55|27
1733276540000|2024-12-04 01:42:20|2436.1|2428.8|2439.58|2432.28|2440.15|2432.85|2436.1|2428.8|40
1733276550000|2024-12-04 01:42:30|2439.68|2432.38|2437.8|2430.5|2440.65|2433.35|2437.8|2430.5|35
1733276560000|2024-12-04 01:42:40|2437.9|2430.6|2439.25|2431.95|2439.91|2432.61|2436.45|2429.15|25
1733276570000|2024-12-04 01:42:50|2438.9|2431.6|2436.35|2429.05|2440.15|2432.85|2436.35|2429.05|34
1733276580000|2024-12-04 01:43:00|2436.67|2429.37|2439.95|2432.65|2440.65|2433.35|2436.2|2428.9|30
1733276590000|2024-12-04 01:43:10|2440|2432.7|2442.7|2435.4|2443.15|2435.85|2438.7|2431.4|29
1733276600000|2024-12-04 01:43:20|2442.95|2435.65|2436.8|2429.5|2443.15|2435.85|2436.8|2429.5|24
1733276610000|2024-12-04 01:43:30|2436.6|2429.3|2437.45|2430.15|2440.65|2433.35|2435.85|2428.55|26
1733276620000|2024-12-04 01:43:40|2436.95|2429.65|2437.15|2429.85|2439.15|2431.85|2436.8|2429.5|9
1733276630000|2024-12-04 01:43:50|2438.15|2430.85|2439|2431.7|2440.65|2433.35|2436.3|2429|32
1733276640000|2024-12-04 01:44:00|2439.41|2432.11|2437.6|2430.3|2439.65|2432.35|2436.7|2429.4|36
1733276650000|2024-12-04 01:44:10|2437.15|2429.85|2436.1|2428.8|2438.65|2431.35|2435.85|2428.55|36
1733276660000|2024-12-04 01:44:20|2435.75|2428.45|2433.7|2426.4|2436.3|2429|2433.53|2426.23|29
1733276670000|2024-12-04 01:44:30|2433.65|2426.35|2435.65|2428.35|2436.49|2429.19|2433.35|2426.05|30
1733276680000|2024-12-04 01:44:40|2435.7|2428.4|2434.65|2427.35|2436.65|2429.35|2434.65|2427.35|28
1733276690000|2024-12-04 01:44:50|2434.75|2427.45|2431.95|2424.65|2436.65|2429.35|2431.95|2424.65|25
1733276700000|2024-12-04 01:45:00|2432.25|2424.95|2432.91|2425.61|2434.77|2427.47|2431.7|2424.4|38
1733276710000|2024-12-04 01:45:10|2433.08|2425.78|2436.65|2429.35|2436.65|2429.35|2432.6|2425.3|30
1733276720000|2024-12-04 01:45:20|2437.15|2429.85|2436.15|2428.85|2437.65|2430.35|2436.15|2428.85|8
1733276730000|2024-12-04 01:45:30|2437.15|2429.85|2435.7|2428.4|2437.28|2429.98|2433.85|2426.55|35
1733276740000|2024-12-04 01:45:40|2437.41|2430.11|2435.65|2428.35|2437.65|2430.35|2432.8|2425.5|35
1733276750000|2024-12-04 01:45:50|2435.5|2428.2|2437.15|2429.85|2437.65|2430.35|2433.8|2426.5|34
1733276760000|2024-12-04 01:46:00|2434.11|2426.81|2433.41|2426.11|2435.6|2428.3|2433.4|2426.1|34
1733276770000|2024-12-04 01:46:10|2433.43|2426.13|2432.5|2425.2|2435.15|2427.85|2432.5|2425.2|35
1733276780000|2024-12-04 01:46:20|2432.45|2425.15|2431.85|2424.55|2432.9|2425.6|2431.5|2424.2|24
1733276790000|2024-12-04 01:46:30|2431.65|2424.35|2435.82|2428.52|2436.65|2429.35|2431.65|2424.35|33
1733276800000|2024-12-04 01:46:40|2435.09|2427.79|2435.95|2428.65|2437.65|2430.35|2435.09|2427.79|33
1733276810000|2024-12-04 01:46:50|2435.9|2428.6|2438.7|2431.4|2441.71|2434.41|2435.65|2428.35|32
1733276820000|2024-12-04 01:47:00|2438.65|2431.35|2438.6|2431.3|2440.4|2433.1|2437.75|2430.45|31
1733276830000|2024-12-04 01:47:10|2438.55|2431.25|2437.75|2430.45|2439.75|2432.45|2437.75|2430.45|11
1733276840000|2024-12-04 01:47:20|2437.8|2430.5|2439.3|2432|2442.15|2434.85|2437.8|2430.5|20
1733276850000|2024-12-04 01:47:30|2439.13|2431.83|2438.55|2431.25|2439.7|2432.4|2438.55|2431.25|20
1733276860000|2024-12-04 01:47:40|2437.8|2430.5|2435.3|2428|2438.15|2430.85|2435.3|2428|19
1733276870000|2024-12-04 01:47:50|2434.8|2427.5|2436.3|2429|2436.3|2429|2434.8|2427.5|33
1733276880000|2024-12-04 01:48:00|2434.35|2427.05|2437.65|2430.35|2438.71|2431.41|2434.35|2427.05|32
1733276890000|2024-12-04 01:48:10|2437.8|2430.5|2441.6|2434.3|2441.88|2434.58|2437.75|2430.45|32
1733276900000|2024-12-04 01:48:20|2442.14|2434.84|2439.9|2432.6|2442.65|2435.35|2439.9|2432.6|24
1733276910000|2024-12-04 01:48:30|2440.31|2433.01|2439.7|2432.4|2441.65|2434.35|2438.8|2431.5|33
1733276920000|2024-12-04 01:48:40|2440.3|2433|2439.5|2432.2|2441.91|2434.61|2439.3|2432|26
1733276930000|2024-12-04 01:48:50|2440|2432.7|2440.4|2433.1|2442.15|2434.85|2439.5|2432.2|20
1733276940000|2024-12-04 01:49:00|2441.94|2434.64|2442.9|2435.6|2442.9|2435.6|2440.7|2433.4|20
1733276950000|2024-12-04 01:49:10|2442.8|2435.5|2443.68|2436.38|2444.15|2436.85|2442.65|2435.35|26
1733276960000|2024-12-04 01:49:20|2443.6|2436.3|2443|2435.7|2446.65|2439.35|2443|2435.7|19
1733276970000|2024-12-04 01:49:30|2444.55|2437.25|2449.5|2442.2|2450.15|2442.85|2443.6|2436.3|31
1733276980000|2024-12-04 01:49:40|2449.7|2442.4|2448.15|2440.85|2449.7|2442.4|2447.05|2439.75|29
1733276990000|2024-12-04 01:49:50|2448.4|2441.1|2448.6|2441.3|2449.15|2441.85|2447.05|2439.75|31
1733277000000|2024-12-04 01:50:00|2448.65|2441.35|2449.15|2441.85|2451.65|2444.35|2448.5|2441.2|27
1733277010000|2024-12-04 01:50:10|2448.5|2441.2|2449|2441.7|2451.2|2443.9|2448|2440.7|22
1733277020000|2024-12-04 01:50:20|2448.85|2441.55|2450.15|2442.85|2451.65|2444.35|2448.6|2441.3|22
1733277030000|2024-12-04 01:50:30|2450|2442.7|2452.6|2445.3|2453.65|2446.35|2449.7|2442.4|29
1733277040000|2024-12-04 01:50:40|2453.92|2446.62|2453.45|2446.15|2456.15|2448.85|2452.65|2445.35|28
1733277050000|2024-12-04 01:50:50|2453.9|2446.6|2456.62|2449.32|2456.62|2449.32|2453.9|2446.6|33
1733277060000|2024-12-04 01:51:00|2456.65|2449.35|2457.45|2450.15|2458.15|2450.85|2456.4|2449.1|13
1733277070000|2024-12-04 01:51:10|2458.15|2450.85|2458.85|2451.55|2459.76|2452.46|2457.5|2450.2|15
1733277080000|2024-12-04 01:51:20|2458.89|2451.59|2460.15|2452.85|2462|2454.7|2458.45|2451.15|21
1733277090000|2024-12-04 01:51:30|2459.5|2452.2|2459.4|2452.1|2461.29|2453.99|2459.15|2451.85|24
1733277100000|2024-12-04 01:51:40|2459.5|2452.2|2461.6|2454.3|2461.6|2454.3|2459.15|2451.85|12
1733277110000|2024-12-04 01:51:50|2459.85|2452.55|2456.5|2449.2|2462.05|2454.75|2456.5|2449.2|24
1733277120000|2024-12-04 01:52:00|2456.65|2449.35|2460.3|2453|2460.3|2453|2455.63|2448.33|31
1733277130000|2024-12-04 01:52:10|2460.15|2452.85|2458.45|2451.15|2461.5|2454.2|2458.45|2451.15|27
1733277140000|2024-12-04 01:52:20|2458.6|2451.3|2462.5|2455.2|2463.15|2455.85|2458.55|2451.25|28
1733277150000|2024-12-04 01:52:30|2462.87|2455.57|2463.45|2456.15|2464.15|2456.85|2462.4|2455.1|16
1733277160000|2024-12-04 01:52:40|2464.15|2456.85|2463|2455.7|2466.15|2458.85|2463|2455.7|21
1733277170000|2024-12-04 01:52:50|2463.15|2455.85|2461|2453.7|2463.99|2456.69|2461|2453.7|22
1733277180000|2024-12-04 01:53:00|2461.15|2453.85|2463.47|2456.17|2464.52|2457.22|2460.15|2452.85|21
1733277190000|2024-12-04 01:53:10|2464.15|2456.85|2463.4|2456.1|2465.6|2458.3|2462.6|2455.3|23
1733277200000|2024-12-04 01:53:20|2464.15|2456.85|2461.88|2454.58|2464.9|2457.6|2461|2453.7|29
1733277210000|2024-12-04 01:53:30|2460.15|2452.85|2462.15|2454.85|2463.75|2456.45|2459.45|2452.15|24
1733277220000|2024-12-04 01:53:40|2463.91|2456.61|2462.15|2454.85|2464.2|2456.9|2461.7|2454.4|19
1733277230000|2024-12-04 01:53:50|2461.2|2453.9|2462.45|2455.15|2463.25|2455.95|2460.95|2453.65|10
1733277240000|2024-12-04 01:54:00|2462.35|2455.05|2462.55|2455.25|2463.05|2455.75|2459.85|2452.55|25
1733277250000|2024-12-04 01:54:10|2462.45|2455.15|2459|2451.7|2462.45|2455.15|2459|2451.7|18
1733277260000|2024-12-04 01:54:20|2459.6|2452.3|2460.05|2452.75|2461.6|2454.3|2459.1|2451.8|20
1733277270000|2024-12-04 01:54:30|2460.43|2453.13|2459.85|2452.55|2460.55|2453.25|2454.74|2447.44|36
1733277280000|2024-12-04 01:54:40|2459.95|2452.65|2457.2|2449.9|2460.55|2453.25|2457.15|2449.85|35
1733277290000|2024-12-04 01:54:50|2457.65|2450.35|2459.95|2452.65|2460.5|2453.2|2457.3|2450|33
1733277300000|2024-12-04 01:55:00|2458.95|2451.65|2459.75|2452.45|2463.32|2456.02|2457.35|2450.05|35
1733277310000|2024-12-04 01:55:10|2459.8|2452.5|2456.9|2449.6|2460.35|2453.05|2454.7|2447.4|36
1733277320000|2024-12-04 01:55:20|2457.39|2450.09|2456.15|2448.85|2458.95|2451.65|2455|2447.7|30
1733277330000|2024-12-04 01:55:30|2455.55|2448.25|2457.5|2450.2|2459.8|2452.5|2455.55|2448.25|32
1733277340000|2024-12-04 01:55:40|2457.55|2450.25|2458.57|2451.27|2458.85|2451.55|2454.9|2447.6|38
1733277350000|2024-12-04 01:55:50|2458.43|2451.13|2459.5|2452.2|2461.5|2454.2|2455.7|2448.4|37
1733277360000|2024-12-04 01:56:00|2459.6|2452.3|2461.59|2454.29|2463.45|2456.15|2459.35|2452.05|36
1733277370000|2024-12-04 01:56:10|2462.1|2454.8|2459.39|2452.09|2463.4|2456.1|2459.39|2452.09|33
1733277380000|2024-12-04 01:56:20|2459.38|2452.08|2456.7|2449.4|2462.1|2454.8|2456.7|2449.4|35
1733277390000|2024-12-04 01:56:30|2456.9|2449.6|2460.2|2452.9|2460.2|2452.9|2456.9|2449.6|31
1733277400000|2024-12-04 01:56:40|2460.25|2452.95|2455.97|2448.67|2460.75|2453.45|2454.82|2447.52|18
1733277410000|2024-12-04 01:56:50|2456.15|2448.85|2458.52|2451.22|2459.6|2452.3|2454.6|2447.3|31
1733277420000|2024-12-04 01:57:00|2458.55|2451.25|2459.55|2452.25|2460|2452.7|2456.5|2449.2|28
1733277430000|2024-12-04 01:57:10|2459.33|2452.03|2453.4|2446.1|2459.33|2452.03|2453.4|2446.1|22
1733277440000|2024-12-04 01:57:20|2453.6|2446.3|2455.33|2448.03|2456.24|2448.94|2453.4|2446.1|35
1733277450000|2024-12-04 01:57:30|2455.75|2448.45|2454|2446.7|2456.55|2449.25|2453.75|2446.45|29
1733277460000|2024-12-04 01:57:40|2455.96|2448.66|2454.2|2446.9|2456.65|2449.35|2453.95|2446.65|16
1733277470000|2024-12-04 01:57:50|2454.55|2447.25|2453.4|2446.1|2456.6|2449.3|2453.4|2446.1|19
1733277480000|2024-12-04 01:58:00|2453.65|2446.35|2456.6|2449.3|2456.92|2449.62|2453.4|2446.1|21
1733277490000|2024-12-04 01:58:10|2456.7|2449.4|2451.85|2444.55|2456.7|2449.4|2451.85|2444.55|21
1733277500000|2024-12-04 01:58:20|2452.17|2444.87|2454.35|2447.05|2455.6|2448.3|2452.17|2444.87|16
1733277510000|2024-12-04 01:58:30|2454.67|2447.37|2454.35|2447.05|2454.85|2447.55|2451.8|2444.5|19
1733277520000|2024-12-04 01:58:40|2454.65|2447.35|2454.6|2447.3|2456.27|2448.97|2453.65|2446.35|29
1733277530000|2024-12-04 01:58:50|2454.7|2447.4|2452.9|2445.6|2455.65|2448.35|2451.32|2444.02|36
1733277540000|2024-12-04 01:59:00|2452.93|2445.63|2453.15|2445.85|2453.4|2446.1|2452.55|2445.25|30
1733277550000|2024-12-04 01:59:10|2453|2445.7|2451.75|2444.45|2455|2447.7|2451.75|2444.45|28
1733277560000|2024-12-04 01:59:20|2451.8|2444.5|2451|2443.7|2453.15|2445.85|2449|2441.7|30
1733277570000|2024-12-04 01:59:30|2450.85|2443.55|2451.45|2444.15|2451.6|2444.3|2448.8|2441.5|33
1733277580000|2024-12-04 01:59:40|2451.5|2444.2|2453.19|2445.89|2453.19|2445.89|2451.4|2444.1|13
1733277590000|2024-12-04 01:59:50|2451.65|2444.35|2455.15|2447.85|2455.15|2447.85|2451.65|2444.35|33
1733277600000|2024-12-04 02:00:00|2454.65|2447.35|2455.18|2447.88|2456.6|2449.3|2451.65|2444.35|30
1733277610000|2024-12-04 02:00:10|2455.7|2448.4|2455.45|2448.15|2457.94|2450.64|2453.35|2446.05|28
1733277620000|2024-12-04 02:00:20|2455.35|2448.05|2456.85|2449.55|2457.55|2450.25|2454.75|2447.45|27
1733277630000|2024-12-04 02:00:30|2456.28|2448.98|2451.55|2444.25|2456.65|2449.35|2451.43|2444.13|26
1733277640000|2024-12-04 02:00:40|2451.6|2444.3|2450.5|2443.2|2452.2|2444.9|2447.8|2440.5|35
1733277650000|2024-12-04 02:00:50|2450.39|2443.09|2452.4|2445.1|2453.88|2446.58|2449.9|2442.6|33
1733277660000|2024-12-04 02:01:00|2452.15|2444.85|2451.84|2444.54|2453.6|2446.3|2448.9|2441.6|34
1733277670000|2024-12-04 02:01:10|2450.59|2443.29|2448.45|2441.15|2451.95|2444.65|2448.4|2441.1|33
1733277680000|2024-12-04 02:01:20|2447.95|2440.65|2446.15|2438.85|2451.17|2443.87|2446.15|2438.85|26
1733277690000|2024-12-04 02:01:30|2445.65|2438.35|2447.78|2440.48|2448.63|2441.33|2445.38|2438.08|28
1733277700000|2024-12-04 02:01:40|2448.15|2440.85|2446.3|2439|2450.25|2442.95|2445.75|2438.45|32
1733277710000|2024-12-04 02:01:50|2448.65|2441.35|2445.45|2438.15|2449.65|2442.35|2445.15|2437.85|24
1733277720000|2024-12-04 02:02:00|2446.99|2439.69|2445.4|2438.1|2447.5|2440.2|2444.65|2437.35|20
1733277730000|2024-12-04 02:02:10|2445.45|2438.15|2446.9|2439.6|2448.05|2440.75|2445.45|2438.15|30
1733277740000|2024-12-04 02:02:20|2446.75|2439.45|2445.75|2438.45|2447.25|2439.95|2445.41|2438.11|36
1733277750000|2024-12-04 02:02:30|2445.7|2438.4|2441.76|2434.46|2445.75|2438.45|2439.65|2432.35|30
1733277760000|2024-12-04 02:02:40|2441.75|2434.45|2439.5|2432.2|2441.75|2434.45|2437.05|2429.75|29
1733277770000|2024-12-04 02:02:50|2438.88|2431.58|2435.15|2427.85|2439.6|2432.3|2435.15|2427.85|20
1733277780000|2024-12-04 02:03:00|2437.55|2430.25|2432.75|2425.45|2437.55|2430.25|2432.75|2425.45|25
1733277790000|2024-12-04 02:03:10|2433.35|2426.05|2429.65|2422.35|2435.15|2427.85|2429.65|2422.35|13
1733277800000|2024-12-04 02:03:20|2431.65|2424.35|2430.58|2423.28|2433.15|2425.85|2429.45|2422.15|28
1733277810000|2024-12-04 02:03:30|2430.15|2422.85|2430.93|2423.63|2432.6|2425.3|2429.5|2422.2|26
1733277820000|2024-12-04 02:03:40|2431.15|2423.85|2427.5|2420.2|2434.65|2427.35|2427.5|2420.2|25
1733277830000|2024-12-04 02:03:50|2428.15|2420.85|2428.65|2421.35|2430.65|2423.35|2427.65|2420.35|8
1733277840000|2024-12-04 02:04:00|2428.57|2421.27|2427.85|2420.55|2430.95|2423.65|2427.15|2419.85|22
1733277850000|2024-12-04 02:04:10|2426.85|2419.55|2427.65|2420.35|2431.15|2423.85|2426.8|2419.5|22
1733277860000|2024-12-04 02:04:20|2427.4|2420.1|2428.15|2420.85|2430.1|2422.8|2426.8|2419.5|22
1733277870000|2024-12-04 02:04:30|2427.45|2420.15|2430.65|2423.35|2431.65|2424.35|2427.45|2420.15|22
1733277880000|2024-12-04 02:04:40|2430.05|2422.75|2430.85|2423.55|2430.85|2423.55|2428.45|2421.15|15
1733277890000|2024-12-04 02:04:50|2430.45|2423.15|2429.15|2421.85|2430.7|2423.4|2429.15|2421.85|12
1733277900000|2024-12-04 02:05:00|2428.65|2421.35|2428.7|2421.4|2431.2|2423.9|2428.45|2421.15|17
1733277910000|2024-12-04 02:05:10|2428.55|2421.25|2431.65|2424.35|2432.63|2425.33|2428.55|2421.25|22
1733277920000|2024-12-04 02:05:20|2431.15|2423.85|2432.6|2425.3|2435.15|2427.85|2430.55|2423.25|21
1733277930000|2024-12-04 02:05:30|2433.15|2425.85|2433.85|2426.55|2435.1|2427.8|2430.8|2423.5|17
1733277940000|2024-12-04 02:05:40|2433.79|2426.49|2435.85|2428.55|2436.15|2428.85|2431.45|2424.15|30
1733277950000|2024-12-04 02:05:50|2435.83|2428.53|2430.45|2423.15|2437.45|2430.15|2430.45|2423.15|17
1733277960000|2024-12-04 02:06:00|2430.6|2423.3|2431.65|2424.35|2434.15|2426.85|2430.5|2423.2|21
1733277970000|2024-12-04 02:06:10|2431.1|2423.8|2430.9|2423.6|2432.7|2425.4|2430.6|2423.3|27
1733277980000|2024-12-04 02:06:20|2431.19|2423.89|2431.6|2424.3|2433.9|2426.6|2430.95|2423.65|28
1733277990000|2024-12-04 02:06:30|2431.55|2424.25|2432.15|2424.85|2433.55|2426.25|2431.5|2424.2|13
1733278000000|2024-12-04 02:06:40|2431.75|2424.45|2433.15|2425.85|2436.15|2428.85|2431.75|2424.45|18
1733278010000|2024-12-04 02:06:50|2432.65|2425.35|2430.45|2423.15|2433.85|2426.55|2430.45|2423.15|25
1733278020000|2024-12-04 02:07:00|2431.95|2424.65|2429.6|2422.3|2433.15|2425.85|2428.15|2420.85|22
1733278030000|2024-12-04 02:07:10|2429.5|2422.2|2428.4|2421.1|2429.92|2422.62|2427|2419.7|32
1733278040000|2024-12-04 02:07:20|2428.45|2421.15|2432.35|2425.05|2432.55|2425.25|2427.95|2420.65|34
1733278050000|2024-12-04 02:07:30|2432.4|2425.1|2432.15|2424.85|2434.65|2427.35|2431.05|2423.75|26
1733278060000|2024-12-04 02:07:40|2434.6|2427.3|2432.99|2425.69|2434.6|2427.3|2432.99|2425.69|27
1733278070000|2024-12-04 02:07:50|2433.55|2426.25|2430.65|2423.35|2433.55|2426.25|2430.45|2423.15|11
1733278080000|2024-12-04 02:08:00|2430.43|2423.13|2427.65|2420.35|2432.2|2424.9|2427.65|2420.35|20
1733278090000|2024-12-04 02:08:10|2427.15|2419.85|2427.25|2419.95|2428.47|2421.17|2425.5|2418.2|36
1733278100000|2024-12-04 02:08:20|2427.4|2420.1|2428.8|2421.5|2430.85|2423.55|2427|2419.7|28
1733278110000|2024-12-04 02:08:30|2428.86|2421.56|2424.15|2416.85|2428.9|2421.6|2424.1|2416.8|33
1733278120000|2024-12-04 02:08:40|2424|2416.7|2419.15|2411.85|2427.05|2419.75|2419.15|2411.85|30
1733278130000|2024-12-04 02:08:50|2421.25|2413.95|2422.15|2414.85|2422.15|2414.85|2418.65|2411.35|28
1733278140000|2024-12-04 02:09:00|2422.1|2414.8|2420.15|2412.85|2422.1|2414.8|2417.9|2410.6|29
1733278150000|2024-12-04 02:09:10|2420|2412.7|2417.55|2410.25|2422.2|2414.9|2415.58|2408.28|35
1733278160000|2024-12-04 02:09:20|2416.66|2409.36|2421.2|2413.9|2421.2|2413.9|2415.25|2407.95|33
1733278170000|2024-12-04 02:09:30|2420.85|2413.55|2418.4|2411.1|2420.85|2413.55|2417.5|2410.2|19
1733278180000|2024-12-04 02:09:40|2418.75|2411.45|2418.85|2411.55|2422.55|2415.25|2418.6|2411.3|32
1733278190000|2024-12-04 02:09:50|2421.35|2414.05|2421.78|2414.48|2421.78|2414.48|2418.05|2410.75|26
1733278200000|2024-12-04 02:10:00|2422.11|2414.81|2422.35|2415.05|2423.65|2416.35|2420|2412.7|31
1733278210000|2024-12-04 02:10:10|2422.65|2415.35|2418.73|2411.43|2422.91|2415.61|2417.15|2409.85|22
1733278220000|2024-12-04 02:10:20|2418.69|2411.39|2413.8|2406.5|2419.15|2411.85|2413.75|2406.45|26
1733278230000|2024-12-04 02:10:30|2414.2|2406.9|2418.1|2410.8|2421.15|2413.85|2414.2|2406.9|34
1733278240000|2024-12-04 02:10:40|2417.9|2410.6|2420.5|2413.2|2420.5|2413.2|2417.45|2410.15|17
1733278250000|2024-12-04 02:10:50|2419.35|2412.05|2416.4|2409.1|2420.35|2413.05|2416.4|2409.1|30
1733278260000|2024-12-04 02:11:00|2416.35|2409.05|2421.9|2414.6|2423.17|2415.87|2416.35|2409.05|31
1733278270000|2024-12-04 02:11:10|2422.04|2414.74|2422.1|2414.8|2425.78|2418.48|2421.8|2414.5|28
1733278280000|2024-12-04 02:11:20|2423.15|2415.85|2424.8|2417.5|2425.65|2418.35|2423.15|2415.85|23
1733278290000|2024-12-04 02:11:30|2423.8|2416.5|2425.15|2417.85|2427.15|2419.85|2421.8|2414.5|33
1733278300000|2024-12-04 02:11:40|2426.65|2419.35|2423.05|2415.75|2426.65|2419.35|2421.95|2414.65|26
1733278310000|2024-12-04 02:11:50|2423.1|2415.8|2422.98|2415.68|2425.1|2417.8|2421.9|2414.6|25
1733278320000|2024-12-04 02:12:00|2423.11|2415.81|2422.65|2415.35|2426.15|2418.85|2422.5|2415.2|31
1733278330000|2024-12-04 02:12:10|2424.15|2416.85|2419.55|2412.25|2424.15|2416.85|2416.7|2409.4|33
1733278340000|2024-12-04 02:12:20|2419.5|2412.2|2418.15|2410.85|2421.15|2413.85|2417.14|2409.84|37
1733278350000|2024-12-04 02:12:30|2419.65|2412.35|2418.45|2411.15|2420.65|2413.35|2417.5|2410.2|21
1733278360000|2024-12-04 02:12:40|2418.6|2411.3|2419.9|2412.6|2420.65|2413.35|2416.45|2409.15|23
1733278370000|2024-12-04 02:12:50|2419.15|2411.85|2416.85|2409.55|2420.35|2413.05|2416.85|2409.55|28
1733278380000|2024-12-04 02:13:00|2417.3|2410|2412.1|2404.8|2417.85|2410.55|2411.95|2404.65|33
1733278390000|2024-12-04 02:13:10|2414.65|2407.35|2412.75|2405.45|2415.15|2407.85|2411.95|2404.65|38
1733278400000|2024-12-04 02:13:20|2412.65|2405.35|2411.9|2404.6|2415.65|2408.35|2411.9|2404.6|34
1733278410000|2024-12-04 02:13:30|2412.1|2404.8|2414.3|2407|2414.89|2407.59|2411.9|2404.6|33
1733278420000|2024-12-04 02:13:40|2413.7|2406.4|2414.26|2406.96|2416.6|2409.3|2413.65|2406.35|39
1733278430000|2024-12-04 02:13:50|2414.27|2406.97|2412.65|2405.35|2416.85|2409.55|2412.6|2405.3|38
1733278440000|2024-12-04 02:14:00|2412.78|2405.48|2411|2403.7|2414.5|2407.2|2409.56|2402.26|33
1733278450000|2024-12-04 02:14:10|2410.64|2403.34|2406.95|2399.65|2411.11|2403.81|2406.14|2398.84|34
1733278460000|2024-12-04 02:14:20|2407|2399.7|2406.45|2399.15|2408.29|2400.99|2404.01|2396.71|36
1733278470000|2024-12-04 02:14:30|2406.51|2399.21|2407.83|2400.53|2409.15|2401.85|2406.51|2399.21|37
1733278480000|2024-12-04 02:14:40|2408.15|2400.85|2409.83|2402.53|2410.15|2402.85|2407.7|2400.4|38
1733278490000|2024-12-04 02:14:50|2409.53|2402.23|2406.8|2399.5|2409.81|2402.51|2405.8|2398.5|34
1733278500000|2024-12-04 02:15:00|2407.12|2399.82|2404.75|2397.45|2409.15|2401.85|2404.75|2397.45|39
1733278510000|2024-12-04 02:15:10|2404.7|2397.4|2398.55|2391.25|2404.85|2397.55|2398.55|2391.25|35
1733278520000|2024-12-04 02:15:20|2398.6|2391.3|2396.14|2388.84|2400.25|2392.95|2395.3|2388|34
1733278530000|2024-12-04 02:15:30|2396.27|2388.97|2396.23|2388.93|2397|2389.7|2394.03|2386.73|39
1733278540000|2024-12-04 02:15:40|2396.02|2388.72|2400.7|2393.4|2401.78|2394.48|2396.02|2388.72|39
1733278550000|2024-12-04 02:15:50|2402.27|2394.97|2401.25|2393.95|2403.55|2396.25|2400.6|2393.3|34
1733278560000|2024-12-04 02:16:00|2400.95|2393.65|2398.7|2391.4|2403.56|2396.26|2398.7|2391.4|40
1733278570000|2024-12-04 02:16:10|2397.93|2390.63|2396.58|2389.28|2401.4|2394.1|2395.25|2387.95|39
1733278580000|2024-12-04 02:16:20|2396.36|2389.06|2394|2386.7|2396.36|2389.06|2393.93|2386.63|37
1733278590000|2024-12-04 02:16:30|2393.85|2386.55|2397.5|2390.2|2399.03|2391.73|2393.85|2386.55|38
1733278600000|2024-12-04 02:16:40|2398.25|2390.95|2402.4|2395.1|2402.65|2395.35|2397.85|2390.55|35
1733278610000|2024-12-04 02:16:50|2402.53|2395.23|2403.25|2395.95|2404.33|2397.03|2402.49|2395.19|39
1733278620000|2024-12-04 02:17:00|2403.4|2396.1|2411.74|2404.44|2412|2404.7|2403.4|2396.1|39
1733278630000|2024-12-04 02:17:10|2411.69|2404.39|2410.9|2403.6|2413.37|2406.07|2410.05|2402.75|39
1733278640000|2024-12-04 02:17:20|2408.94|2401.64|2410.45|2403.15|2412.65|2405.35|2408.85|2401.55|37
1733278650000|2024-12-04 02:17:30|2410.5|2403.2|2410.01|2402.71|2411.25|2403.95|2407.7|2400.4|39
1733278660000|2024-12-04 02:17:40|2410.1|2402.8|2407.05|2399.75|2411.05|2403.75|2405.6|2398.3|37
1733278670000|2024-12-04 02:17:50|2407|2399.7|2408.05|2400.75|2410.5|2403.2|2407|2399.7|34
1733278680000|2024-12-04 02:18:00|2408.09|2400.79|2407.4|2400.1|2411.45|2404.15|2405.5|2398.2|39
1733278690000|2024-12-04 02:18:10|2405.75|2398.45|2407.5|2400.2|2408.15|2400.85|2404.9|2397.6|38
1733278700000|2024-12-04 02:18:20|2405.5|2398.2|2403.97|2396.67|2406.6|2399.3|2402.35|2395.05|31
1733278710000|2024-12-04 02:18:30|2404.55|2397.25|2405.35|2398.05|2406.15|2398.85|2403.55|2396.25|34
1733278720000|2024-12-04 02:18:40|2405.36|2398.06|2408.9|2401.6|2410.15|2402.85|2404.76|2397.46|39
1733278730000|2024-12-04 02:18:50|2408.8|2401.5|2409.55|2402.25|2412.83|2405.53|2408.8|2401.5|36
1733278740000|2024-12-04 02:19:00|2409.56|2402.26|2408.9|2401.6|2411.7|2404.4|2408.52|2401.22|38
1733278750000|2024-12-04 02:19:10|2408.8|2401.5|2409.05|2401.75|2411.6|2404.3|2407.2|2399.9|33
1733278760000|2024-12-04 02:19:20|2408.85|2401.55|2408.85|2401.55|2412.15|2404.85|2408.4|2401.1|33
1733278770000|2024-12-04 02:19:30|2408.65|2401.35|2409.02|2401.72|2411.52|2404.22|2407.46|2400.16|36
1733278780000|2024-12-04 02:19:40|2408.65|2401.35|2406|2398.7|2410.7|2403.4|2406|2398.7|30
1733278790000|2024-12-04 02:19:50|2407.58|2400.28|2406.55|2399.25|2408.3|2401|2405.4|2398.1|28
1733278800000|2024-12-04 02:20:00|2406.65|2399.35|2411.29|2403.99|2412.51|2405.21|2406.65|2399.35|37
1733278810000|2024-12-04 02:20:10|2411.4|2404.1|2411.65|2404.35|2412.15|2404.85|2410.6|2403.3|21
1733278820000|2024-12-04 02:20:20|2411.15|2403.85|2409.84|2402.54|2414.15|2406.85|2409.84|2402.54|29
1733278830000|2024-12-04 02:20:30|2407.95|2400.65|2407.45|2400.15|2409.65|2402.35|2405.59|2398.29|34
1733278840000|2024-12-04 02:20:40|2407.55|2400.25|2406.83|2399.53|2408.37|2401.07|2404.93|2397.63|31
1733278850000|2024-12-04 02:20:50|2408.05|2400.75|2406.75|2399.45|2408.05|2400.75|2405.8|2398.5|31
1733278860000|2024-12-04 02:21:00|2406.7|2399.4|2408.65|2401.35|2411.84|2404.54|2406.65|2399.35|37
1733278870000|2024-12-04 02:21:10|2408.8|2401.5|2406.55|2399.25|2411.6|2404.3|2405.56|2398.26|36
1733278880000|2024-12-04 02:21:20|2406.65|2399.35|2408.55|2401.25|2411.3|2404|2406.35|2399.05|32
1733278890000|2024-12-04 02:21:30|2408.7|2401.4|2409.25|2401.95|2409.4|2402.1|2406.85|2399.55|37
1733278900000|2024-12-04 02:21:40|2408.92|2401.62|2411.08|2403.78|2411.08|2403.78|2406.7|2399.4|34
1733278910000|2024-12-04 02:21:50|2410.65|2403.35|2415.15|2407.85|2416.6|2409.3|2410.65|2403.35|35
1733278920000|2024-12-04 02:22:00|2414.8|2407.5|2414.65|2407.35|2416.37|2409.07|2413.8|2406.5|34
1733278930000|2024-12-04 02:22:10|2415.15|2407.85|2414.12|2406.82|2416.15|2408.85|2413.35|2406.05|30
1733278940000|2024-12-04 02:22:20|2413.8|2406.5|2409.45|2402.15|2413.8|2406.5|2409.45|2402.15|30
1733278950000|2024-12-04 02:22:30|2409.15|2401.85|2405.87|2398.57|2409.88|2402.58|2404.85|2397.55|34
1733278960000|2024-12-04 02:22:40|2406.35|2399.05|2404.65|2397.35|2407.18|2399.88|2403.9|2396.6|31
1733278970000|2024-12-04 02:22:50|2404.35|2397.05|2408.14|2400.84|2409.1|2401.8|2403.8|2396.5|35
1733278980000|2024-12-04 02:23:00|2408|2400.7|2406.91|2399.61|2409.13|2401.83|2404.95|2397.65|36
1733278990000|2024-12-04 02:23:10|2407.29|2399.99|2409.55|2402.25|2409.91|2402.61|2406.8|2399.5|33
1733279000000|2024-12-04 02:23:20|2409.5|2402.2|2406.41|2399.11|2411.15|2403.85|2406.41|2399.11|32
1733279010000|2024-12-04 02:23:30|2406.95|2399.65|2403.7|2396.4|2407.34|2400.04|2403.7|2396.4|28
1733279020000|2024-12-04 02:23:40|2403.83|2396.53|2405.5|2398.2|2406.72|2399.42|2403.65|2396.35|30
1733279030000|2024-12-04 02:23:50|2403.7|2396.4|2405.3|2398|2406.94|2399.64|2403.65|2396.35|32
1733279040000|2024-12-04 02:24:00|2405.05|2397.75|2404.4|2397.1|2405.05|2397.75|2403.4|2396.1|28
1733279050000|2024-12-04 02:24:10|2404.45|2397.15|2404.88|2397.58|2405.15|2397.85|2403.3|2396|23
1733279060000|2024-12-04 02:24:20|2403.65|2396.35|2406.05|2398.75|2406.19|2398.89|2403.35|2396.05|33
1733279070000|2024-12-04 02:24:30|2404.82|2397.52|2404.35|2397.05|2404.96|2397.66|2404.1|2396.8|28
1733279080000|2024-12-04 02:24:40|2404.8|2397.5|2406.17|2398.87|2406.17|2398.87|2403.4|2396.1|30
1733279090000|2024-12-04 02:24:50|2407.6|2400.3|2405.3|2398|2407.65|2400.35|2404.35|2397.05|28
1733279100000|2024-12-04 02:25:00|2405.55|2398.25|2407.95|2400.65|2408.13|2400.83|2405.35|2398.05|36
1733279110000|2024-12-04 02:25:10|2408.05|2400.75|2406.35|2399.05|2408.05|2400.75|2406.35|2399.05|12
1733279120000|2024-12-04 02:25:20|2406.15|2398.85|2401.64|2394.34|2406.4|2399.1|2400.6|2393.3|30
1733279130000|2024-12-04 02:25:30|2401.33|2394.03|2400.1|2392.8|2403.8|2396.5|2399.15|2391.85|34
1733279140000|2024-12-04 02:25:40|2399.75|2392.45|2398.65|2391.35|2401.6|2394.3|2397.82|2390.52|30
1733279150000|2024-12-04 02:25:50|2398.56|2391.26|2397.25|2389.95|2401.06|2393.76|2397.1|2389.8|31
1733279160000|2024-12-04 02:26:00|2397.15|2389.85|2399.85|2392.55|2400.25|2392.95|2397.15|2389.85|36
1733279170000|2024-12-04 02:26:10|2399.65|2392.35|2395.55|2388.25|2399.8|2392.5|2395.55|2388.25|31
1733279180000|2024-12-04 02:26:20|2397.05|2389.75|2397.45|2390.15|2398.49|2391.19|2394.3|2387|26
1733279190000|2024-12-04 02:26:30|2398.95|2391.65|2397.15|2389.85|2399.1|2391.8|2396.35|2389.05|28
1733279200000|2024-12-04 02:26:40|2396.15|2388.85|2399.3|2392|2400.9|2393.6|2395.9|2388.6|18
1733279210000|2024-12-04 02:26:50|2399.55|2392.25|2398.65|2391.35|2401.15|2393.85|2398.6|2391.3|17
1733279220000|2024-12-04 02:27:00|2399.15|2391.85|2399.05|2391.75|2400.55|2393.25|2396.75|2389.45|31
1733279230000|2024-12-04 02:27:10|2398.4|2391.1|2398.65|2391.35|2401.35|2394.05|2398.35|2391.05|26
1733279240000|2024-12-04 02:27:20|2398.95|2391.65|2401.65|2394.35|2402.15|2394.85|2398.35|2391.05|34
1733279250000|2024-12-04 02:27:30|2401.15|2393.85|2403.15|2395.85|2405.45|2398.15|2400.05|2392.75|28
1733279260000|2024-12-04 02:27:40|2403.65|2396.35|2401.15|2393.85|2404.9|2397.6|2400.45|2393.15|28
1733279270000|2024-12-04 02:27:50|2400.95|2393.65|2400.4|2393.1|2403.65|2396.35|2399.8|2392.5|24
1733279280000|2024-12-04 02:28:00|2400.9|2393.6|2400.75|2393.45|2401.1|2393.8|2399.15|2391.85|22
1733279290000|2024-12-04 02:28:10|2400.65|2393.35|2397.9|2390.6|2400.95|2393.65|2397.9|2390.6|26
1733279300000|2024-12-04 02:28:20|2397.4|2390.1|2402.28|2394.98|2403.38|2396.08|2397.4|2390.1|30
1733279310000|2024-12-04 02:28:30|2402.35|2395.05|2401.65|2394.35|2404.15|2396.85|2401.6|2394.3|18
1733279320000|2024-12-04 02:28:40|2401.95|2394.65|2401.35|2394.05|2404.15|2396.85|2401.35|2394.05|23
1733279330000|2024-12-04 02:28:50|2401.3|2394|2403.35|2396.05|2405.65|2398.35|2401.3|2394|29
1733279340000|2024-12-04 02:29:00|2404.65|2397.35|2407.05|2399.75|2407.8|2400.5|2403.4|2396.1|23
1733279350000|2024-12-04 02:29:10|2406.9|2399.6|2404.4|2397.1|2407.65|2400.35|2404.4|2397.1|23
1733279360000|2024-12-04 02:29:20|2406.15|2398.85|2402.15|2394.85|2406.15|2398.85|2401.45|2394.15|23
1733279370000|2024-12-04 02:29:30|2401.45|2394.15|2402.11|2394.81|2402.15|2394.85|2400.45|2393.15|25
1733279380000|2024-12-04 02:29:40|2402.34|2395.04|2401.8|2394.5|2403.75|2396.45|2400.7|2393.4|34
1733279390000|2024-12-04 02:29:50|2401.7|2394.4|2400.75|2393.45|2403.15|2395.85|2400.65|2393.35|38
1733279400000|2024-12-04 02:30:00|2400.8|2393.5|2402|2394.7|2403.06|2395.76|2399.8|2392.5|36
1733279410000|2024-12-04 02:30:10|2400.5|2393.2|2398.45|2391.15|2402.34|2395.04|2398.45|2391.15|30
1733279420000|2024-12-04 02:30:20|2400.55|2393.25|2397.9|2390.6|2400.65|2393.35|2395.9|2388.6|23
1733279430000|2024-12-04 02:30:30|2397.93|2390.63|2403.4|2396.1|2405.65|2398.35|2397.93|2390.63|36
1733279440000|2024-12-04 02:30:40|2403.15|2395.85|2403.65|2396.35|2405.65|2398.35|2402.15|2394.85|31
1733279450000|2024-12-04 02:30:50|2401.75|2394.45|2400.7|2393.4|2404.55|2397.25|2400.35|2393.05|30
1733279460000|2024-12-04 02:31:00|2400.8|2393.5|2403.85|2396.55|2404.6|2397.3|2400.45|2393.15|31
1733279470000|2024-12-04 02:31:10|2404.5|2397.2|2403|2395.7|2404.5|2397.2|2400.75|2393.45|31
1733279480000|2024-12-04 02:31:20|2402.52|2395.22|2403.95|2396.65|2405.4|2398.1|2402.5|2395.2|33
1733279490000|2024-12-04 02:31:30|2402.95|2395.65|2404.95|2397.65|2405.65|2398.35|2402.95|2395.65|36
1733279500000|2024-12-04 02:31:40|2405.95|2398.65|2403.35|2396.05|2406.55|2399.25|2403.35|2396.05|31
1733279510000|2024-12-04 02:31:50|2402.85|2395.55|2397.85|2390.55|2404.87|2397.57|2396.8|2389.5|31
1733279520000|2024-12-04 02:32:00|2398.8|2391.5|2396.45|2389.15|2399.59|2392.29|2395.7|2388.4|35
1733279530000|2024-12-04 02:32:10|2396.5|2389.2|2400.65|2393.35|2401.28|2393.98|2396.5|2389.2|37
1733279540000|2024-12-04 02:32:20|2400.8|2393.5|2403.39|2396.09|2403.39|2396.09|2399.5|2392.2|34
1733279550000|2024-12-04 02:32:30|2403.35|2396.05|2405.1|2397.8|2405.5|2398.2|2402.63|2395.33|27
1733279560000|2024-12-04 02:32:40|2404.71|2397.41|2404.67|2397.37|2405.1|2397.8|2402.9|2395.6|33
1733279570000|2024-12-04 02:32:50|2404.3|2397|2410.26|2402.96|2411.13|2403.83|2404.3|2397|39
1733279580000|2024-12-04 02:33:00|2409.52|2402.22|2409.15|2401.85|2412.34|2405.04|2407.5|2400.2|39
1733279590000|2024-12-04 02:33:10|2408.59|2401.29|2404.3|2397|2409.37|2402.07|2403.85|2396.55|37
1733279600000|2024-12-04 02:33:20|2404.35|2397.05|2404.92|2397.62|2406.55|2399.25|2403.5|2396.2|33
1733279610000|2024-12-04 02:33:30|2404|2396.7|2402.35|2395.05|2404.65|2397.35|2401.85|2394.55|32
1733279620000|2024-12-04 02:33:40|2401.95|2394.65|2400.92|2393.62|2402.63|2395.33|2400.55|2393.25|36
1733279630000|2024-12-04 02:33:50|2400.3|2393|2402.65|2395.35|2403.08|2395.78|2400.3|2393|39
1733279640000|2024-12-04 02:34:00|2402.5|2395.2|2404.1|2396.8|2404.15|2396.85|2402.35|2395.05|37
1733279650000|2024-12-04 02:34:10|2402.9|2395.6|2403.35|2396.05|2404.08|2396.78|2401.7|2394.4|35
1733279660000|2024-12-04 02:34:20|2403.5|2396.2|2404.4|2397.1|2406.09|2398.79|2403.5|2396.2|39
1733279670000|2024-12-04 02:34:30|2405|2397.7|2404.15|2396.85|2406.15|2398.85|2403.35|2396.05|36
1733279680000|2024-12-04 02:34:40|2404.4|2397.1|2403.35|2396.05|2405.65|2398.35|2403.35|2396.05|36
1733279690000|2024-12-04 02:34:50|2404.35|2397.05|2401.7|2394.4|2404.65|2397.35|2401.65|2394.35|36
1733279700000|2024-12-04 02:35:00|2401.45|2394.15|2402.65|2395.35|2404.65|2397.35|2401.45|2394.15|32
1733279710000|2024-12-04 02:35:10|2402.4|2395.1|2399.9|2392.6|2403.15|2395.85|2398.45|2391.15|29
1733279720000|2024-12-04 02:35:20|2398.4|2391.1|2395.7|2388.4|2399.95|2392.65|2395.7|2388.4|28
1733279730000|2024-12-04 02:35:30|2396.2|2388.9|2399.44|2392.14|2400|2392.7|2396.2|2388.9|36
1733279740000|2024-12-04 02:35:40|2399.4|2392.1|2398.8|2391.5|2400.26|2392.96|2398.5|2391.2|34
1733279750000|2024-12-04 02:35:50|2398.7|2391.4|2397.4|2390.1|2399.65|2392.35|2395.75|2388.45|34
1733279760000|2024-12-04 02:36:00|2397.75|2390.45|2402.62|2395.32|2402.62|2395.32|2396.65|2389.35|38
1733279770000|2024-12-04 02:36:10|2401.85|2394.55|2400.15|2392.85|2402.15|2394.85|2397.95|2390.65|35
1733279780000|2024-12-04 02:36:20|2399.83|2392.53|2399.63|2392.33|2399.83|2392.53|2396.35|2389.05|35
1733279790000|2024-12-04 02:36:30|2399.8|2392.5|2399|2391.7|2399.95|2392.65|2396.75|2389.45|31
1733279800000|2024-12-04 02:36:40|2397.5|2390.2|2398.8|2391.5|2399.65|2392.35|2396.3|2389|33
1733279810000|2024-12-04 02:36:50|2396.75|2389.45|2396.35|2389.05|2398.5|2391.2|2396.35|2389.05|26
1733279820000|2024-12-04 02:37:00|2396.45|2389.15|2397.35|2390.05|2398.95|2391.65|2396.45|2389.15|17
1733279830000|2024-12-04 02:37:10|2399.15|2391.85|2397.12|2389.82|2399.15|2391.85|2396|2388.7|31
1733279840000|2024-12-04 02:37:20|2396.3|2389|2397.65|2390.35|2397.99|2390.69|2396.3|2389|28
1733279850000|2024-12-04 02:37:30|2397.35|2390.05|2396.35|2389.05|2397.35|2390.05|2393.8|2386.5|36
1733279860000|2024-12-04 02:37:40|2396.45|2389.15|2396.65|2389.35|2397.65|2390.35|2395.7|2388.4|32
1733279870000|2024-12-04 02:37:50|2396.45|2389.15|2394.35|2387.05|2396.45|2389.15|2393.35|2386.05|32
1733279880000|2024-12-04 02:38:00|2393.35|2386.05|2393.78|2386.48|2395.65|2388.35|2393.1|2385.8|29
1733279890000|2024-12-04 02:38:10|2393.72|2386.42|2392.4|2385.1|2394.65|2387.35|2392.4|2385.1|19
1733279900000|2024-12-04 02:38:20|2394.15|2386.85|2393.45|2386.15|2394.15|2386.85|2391.7|2384.4|28
1733279910000|2024-12-04 02:38:30|2393.5|2386.2|2387.68|2380.38|2393.5|2386.2|2387.54|2380.24|17
1733279920000|2024-12-04 02:38:40|2387.9|2380.6|2390.4|2383.1|2390.4|2383.1|2387.9|2380.6|32
1733279930000|2024-12-04 02:38:50|2390.38|2383.08|2389.1|2381.8|2390.83|2383.53|2388.8|2381.5|29
1733279940000|2024-12-04 02:39:00|2388.9|2381.6|2388.4|2381.1|2390.09|2382.79|2387.7|2380.4|28
1733279950000|2024-12-04 02:39:10|2388.35|2381.05|2389.7|2382.4|2391.4|2384.1|2388.35|2381.05|36
1733279960000|2024-12-04 02:39:20|2389.75|2382.45|2391|2383.7|2391|2383.7|2389.45|2382.15|29
1733279970000|2024-12-04 02:39:30|2390.5|2383.2|2391.45|2384.15|2393.35|2386.05|2390.5|2383.2|33
1733279980000|2024-12-04 02:39:40|2391.35|2384.05|2391.9|2384.6|2393.44|2386.14|2391.35|2384.05|28
1733279990000|2024-12-04 02:39:50|2391.8|2384.5|2390.7|2383.4|2393.15|2385.85|2390.65|2383.35|26
1733280000000|2024-12-04 02:40:00|2391.05|2383.75|2392.8|2385.5|2393.32|2386.02|2390.7|2383.4|36
1733280010000|2024-12-04 02:40:10|2392.75|2385.45|2392.31|2385.01|2394.26|2386.96|2389.35|2382.05|31
1733280020000|2024-12-04 02:40:20|2391.4|2384.1|2392.85|2385.55|2393.64|2386.34|2391.39|2384.09|37
1733280030000|2024-12-04 02:40:30|2392.75|2385.45|2392.7|2385.4|2393.59|2386.29|2392.2|2384.9|28
1733280040000|2024-12-04 02:40:40|2393.15|2385.85|2390.95|2383.65|2393.15|2385.85|2390.7|2383.4|28
1733280050000|2024-12-04 02:40:50|2390.85|2383.55|2389.75|2382.45|2392.55|2385.25|2389.65|2382.35|37
1733280060000|2024-12-04 02:41:00|2389.65|2382.35|2390.95|2383.65|2392.06|2384.76|2389.35|2382.05|36
1733280070000|2024-12-04 02:41:10|2391.05|2383.75|2388.55|2381.25|2391.05|2383.75|2387.35|2380.05|35
1733280080000|2024-12-04 02:41:20|2388.5|2381.2|2389.56|2382.26|2389.65|2382.35|2387.8|2380.5|28
1733280090000|2024-12-04 02:41:30|2388.7|2381.4|2388.6|2381.3|2390.15|2382.85|2388.35|2381.05|26
1733280100000|2024-12-04 02:41:40|2388.45|2381.15|2389.65|2382.35|2391.13|2383.83|2388.35|2381.05|33
1733280110000|2024-12-04 02:41:50|2389.35|2382.05|2388.05|2380.75|2390.15|2382.85|2387.5|2380.2|33
1733280120000|2024-12-04 02:42:00|2388.1|2380.8|2390.65|2383.35|2393.02|2385.72|2386.9|2379.6|38
1733280130000|2024-12-04 02:42:10|2392.28|2384.98|2390.65|2383.35|2392.65|2385.35|2390.35|2383.05|29
1733280140000|2024-12-04 02:42:20|2390.15|2382.85|2389.65|2382.35|2392.15|2384.85|2389.15|2381.85|29
1733280150000|2024-12-04 02:42:30|2387.85|2380.55|2387.15|2379.85|2389.3|2382|2385.85|2378.55|26
1733280160000|2024-12-04 02:42:40|2386.65|2379.35|2386.7|2379.4|2387.67|2380.37|2386.35|2379.05|35
1733280170000|2024-12-04 02:42:50|2386.8|2379.5|2387.65|2380.35|2387.65|2380.35|2386.05|2378.75|28
1733280180000|2024-12-04 02:43:00|2387.55|2380.25|2385.9|2378.6|2387.65|2380.35|2385.35|2378.05|19
1733280190000|2024-12-04 02:43:10|2385.95|2378.65|2385.05|2377.75|2386.27|2378.97|2384.9|2377.6|23
1733280200000|2024-12-04 02:43:20|2384.9|2377.6|2385.65|2378.35|2386.8|2379.5|2384.5|2377.2|35
1733280210000|2024-12-04 02:43:30|2387.07|2379.77|2387.45|2380.15|2388.65|2381.35|2385.7|2378.4|37
1733280220000|2024-12-04 02:43:40|2386.95|2379.65|2385.75|2378.45|2388.28|2380.98|2385.65|2378.35|30
1733280230000|2024-12-04 02:43:50|2385.45|2378.15|2384.69|2377.39|2387.65|2380.35|2384|2376.7|28
1733280240000|2024-12-04 02:44:00|2384.6|2377.3|2381.85|2374.55|2384.6|2377.3|2381.85|2374.55|28
1733280250000|2024-12-04 02:44:10|2381.8|2374.5|2381.5|2374.2|2384|2376.7|2380.65|2373.35|38
1733280260000|2024-12-04 02:44:20|2381.45|2374.15|2375.95|2368.65|2381.45|2374.15|2375|2367.7|37
1733280270000|2024-12-04 02:44:30|2376.05|2368.75|2376.18|2368.88|2377.65|2370.35|2374.55|2367.25|27
1733280280000|2024-12-04 02:44:40|2375|2367.7|2372.99|2365.69|2376.18|2368.88|2372.9|2365.6|27
1733280290000|2024-12-04 02:44:50|2373.3|2366|2373.77|2366.47|2373.77|2366.47|2372.5|2365.2|32
1733280300000|2024-12-04 02:45:00|2373.75|2366.45|2375.2|2367.9|2375.6|2368.3|2373.7|2366.4|28
1733280310000|2024-12-04 02:45:10|2375.38|2368.08|2379.05|2371.75|2379.6|2372.3|2375.05|2367.75|33
1733280320000|2024-12-04 02:45:20|2379.1|2371.8|2379.6|2372.3|2380.73|2373.43|2377.7|2370.4|34
1733280330000|2024-12-04 02:45:30|2380.63|2373.33|2381.03|2373.73|2381.15|2373.85|2380|2372.7|28
1733280340000|2024-12-04 02:45:40|2381.6|2374.3|2379.75|2372.45|2381.6|2374.3|2379.45|2372.15|22
1733280350000|2024-12-04 02:45:50|2379.95|2372.65|2374.3|2367|2380.57|2373.27|2374.3|2367|34
1733280360000|2024-12-04 02:46:00|2374.5|2367.2|2373.75|2366.45|2375.88|2368.58|2373.75|2366.45|25
1733280370000|2024-12-04 02:46:10|2373.85|2366.55|2371.4|2364.1|2374.1|2366.8|2370.05|2362.75|36
1733280380000|2024-12-04 02:46:20|2371.04|2363.74|2370.16|2362.86|2371.45|2364.15|2368.45|2361.15|34
1733280390000|2024-12-04 02:46:30|2369.65|2362.35|2368.34|2361.04|2370.2|2362.9|2367.5|2360.2|35
1733280400000|2024-12-04 02:46:40|2367.7|2360.4|2368.86|2361.56|2368.86|2361.56|2367.05|2359.75|39
1733280410000|2024-12-04 02:46:50|2369.25|2361.95|2368.2|2360.9|2370.02|2362.72|2367.7|2360.4|37
1733280420000|2024-12-04 02:47:00|2368.3|2361|2368.5|2361.2|2371.4|2364.1|2368.2|2360.9|38
1733280430000|2024-12-04 02:47:10|2369.85|2362.55|2367.78|2360.48|2369.85|2362.55|2367.7|2360.4|34
1733280440000|2024-12-04 02:47:20|2367.7|2360.4|2367.4|2360.1|2368.4|2361.1|2366.9|2359.6|35
1733280450000|2024-12-04 02:47:30|2367.5|2360.2|2368.65|2361.35|2368.65|2361.35|2364.9|2357.6|34
1733280460000|2024-12-04 02:47:40|2368.25|2360.95|2370.84|2363.54|2370.86|2363.56|2368.25|2360.95|33
1733280470000|2024-12-04 02:47:50|2370.1|2362.8|2371.05|2363.75|2372.46|2365.16|2370.1|2362.8|30
1733280480000|2024-12-04 02:48:00|2372.15|2364.85|2372.21|2364.91|2375.5|2368.2|2370.85|2363.55|36
1733280490000|2024-12-04 02:48:10|2372.25|2364.95|2374.15|2366.85|2374.65|2367.35|2372.25|2364.95|37
1733280500000|2024-12-04 02:48:20|2372.65|2365.35|2373.35|2366.05|2375.15|2367.85|2372.55|2365.25|35
1733280510000|2024-12-04 02:48:30|2373.19|2365.89|2369.41|2362.11|2373.65|2366.35|2369.41|2362.11|30
1733280520000|2024-12-04 02:48:40|2369.35|2362.05|2370.65|2363.35|2370.65|2363.35|2369.3|2362|29
1733280530000|2024-12-04 02:48:50|2370.89|2363.59|2370.35|2363.05|2370.99|2363.69|2369.6|2362.3|31
1733280540000|2024-12-04 02:49:00|2370.4|2363.1|2370.55|2363.25|2372.65|2365.35|2370.35|2363.05|27
1733280550000|2024-12-04 02:49:10|2370.65|2363.35|2373.41|2366.11|2373.41|2366.11|2369.6|2362.3|28
1733280560000|2024-12-04 02:49:20|2372.7|2365.4|2375.65|2368.35|2376.65|2369.35|2372.7|2365.4|29
1733280570000|2024-12-04 02:49:30|2373.65|2366.35|2373.15|2365.85|2375.9|2368.6|2372.15|2364.85|24
1733280580000|2024-12-04 02:49:40|2373.85|2366.55|2373.3|2366|2374.15|2366.85|2371.5|2364.2|23
1733280590000|2024-12-04 02:49:50|2373.15|2365.85|2376.07|2368.77|2376.15|2368.85|2372.65|2365.35|20
1733280600000|2024-12-04 02:50:00|2376|2368.7|2373.9|2366.6|2376.15|2368.85|2373.85|2366.55|27
1733280610000|2024-12-04 02:50:10|2375.09|2367.79|2375.15|2367.85|2375.55|2368.25|2373.35|2366.05|24
1733280620000|2024-12-04 02:50:20|2373.65|2366.35|2373.15|2365.85|2375.65|2368.35|2373.15|2365.85|9
1733280630000|2024-12-04 02:50:30|2373.3|2366|2375.65|2368.35|2377.1|2369.8|2373.3|2366|29
1733280640000|2024-12-04 02:50:40|2374.95|2367.65|2376.25|2368.95|2376.65|2369.35|2373.45|2366.15|26
1733280650000|2024-12-04 02:50:50|2375.25|2367.95|2378.15|2370.85|2378.15|2370.85|2375.15|2367.85|23
1733280660000|2024-12-04 02:51:00|2378.22|2370.92|2376.65|2369.35|2378.65|2371.35|2375.15|2367.85|26
1733280670000|2024-12-04 02:51:10|2374.65|2367.35|2372.65|2365.35|2375.05|2367.75|2371.65|2364.35|22
1733280680000|2024-12-04 02:51:20|2370.35|2363.05|2373.8|2366.5|2373.8|2366.5|2369.5|2362.2|32
1733280690000|2024-12-04 02:51:30|2372.65|2365.35|2371.3|2364|2373.9|2366.6|2371.3|2364|29
1733280700000|2024-12-04 02:51:40|2371.15|2363.85|2373.28|2365.98|2373.37|2366.07|2371.15|2363.85|15
1733280710000|2024-12-04 02:51:50|2373.65|2366.35|2373.15|2365.85|2373.65|2366.35|2371.45|2364.15|24
1733280720000|2024-12-04 02:52:00|2371.65|2364.35|2372.33|2365.03|2372.33|2365.03|2369.7|2362.4|29
1733280730000|2024-12-04 02:52:10|2371.15|2363.85|2370.15|2362.85|2373.15|2365.85|2370.15|2362.85|15
1733280740000|2024-12-04 02:52:20|2370.4|2363.1|2371.15|2363.85|2372.57|2365.27|2369.65|2362.35|25
1733280750000|2024-12-04 02:52:30|2369.65|2362.35|2368.3|2361|2371.15|2363.85|2367.4|2360.1|22
1733280760000|2024-12-04 02:52:40|2369.15|2361.85|2367.65|2360.35|2369.19|2361.89|2367.45|2360.15|16
1733280770000|2024-12-04 02:52:50|2369.65|2362.35|2370.65|2363.35|2371.15|2363.85|2368.9|2361.6|23
1733280780000|2024-12-04 02:53:00|2369.65|2362.35|2372.15|2364.85|2373.65|2366.35|2369.15|2361.85|23
1733280790000|2024-12-04 02:53:10|2372|2364.7|2369.65|2362.35|2372.65|2365.35|2369.65|2362.35|23
1733280800000|2024-12-04 02:53:20|2368.95|2361.65|2369.4|2362.1|2371.65|2364.35|2368.55|2361.25|18
1733280810000|2024-12-04 02:53:30|2369.6|2362.3|2370.9|2363.6|2373.18|2365.88|2369.6|2362.3|24
1733280820000|2024-12-04 02:53:40|2371.1|2363.8|2371.15|2363.85|2373.65|2366.35|2371.1|2363.8|11
1733280830000|2024-12-04 02:53:50|2373.15|2365.85|2375.65|2368.35|2376.65|2369.35|2372.45|2365.15|23
1733280840000|2024-12-04 02:54:00|2374.65|2367.35|2377.15|2369.85|2377.65|2370.35|2374.5|2367.2|20
1733280850000|2024-12-04 02:54:10|2376.15|2368.85|2375.69|2368.39|2376.65|2369.35|2373.65|2366.35|21
1733280860000|2024-12-04 02:54:20|2375.49|2368.19|2375.15|2367.85|2376.55|2369.25|2373.45|2366.15|25
1733280870000|2024-12-04 02:54:30|2374.65|2367.35|2373|2365.7|2376.15|2368.85|2372.45|2365.15|21
1733280880000|2024-12-04 02:54:40|2373.63|2366.33|2372.65|2365.35|2374.05|2366.75|2372.65|2365.35|17
1733280890000|2024-12-04 02:54:50|2372.8|2365.5|2374.65|2367.35|2374.65|2367.35|2371.9|2364.6|23
1733280900000|2024-12-04 02:55:00|2373.15|2365.85|2373.65|2366.35|2375.4|2368.1|2372.15|2364.85|24
1733280910000|2024-12-04 02:55:10|2373.35|2366.05|2373.45|2366.15|2376.35|2369.05|2373.35|2366.05|15
1733280920000|2024-12-04 02:55:20|2373.65|2366.35|2374.15|2366.85|2376.15|2368.85|2372.65|2365.35|19
1733280930000|2024-12-04 02:55:30|2373.65|2366.35|2374.15|2366.85|2376.65|2369.35|2373.5|2366.2|17
1733280940000|2024-12-04 02:55:40|2375.65|2368.35|2373.15|2365.85|2376.15|2368.85|2373.15|2365.85|18
1733280950000|2024-12-04 02:55:50|2375.15|2367.85|2375.05|2367.75|2375.85|2368.55|2372.05|2364.75|26
1733280960000|2024-12-04 02:56:00|2375.15|2367.85|2378.65|2371.35|2378.65|2371.35|2374.9|2367.6|26
1733280970000|2024-12-04 02:56:10|2377.65|2370.35|2378.15|2370.85|2379.65|2372.35|2377.15|2369.85|19
1733280980000|2024-12-04 02:56:20|2379.15|2371.85|2378.15|2370.85|2379.65|2372.35|2376.65|2369.35|12
1733280990000|2024-12-04 02:56:30|2379.15|2371.85|2377.65|2370.35|2379.65|2372.35|2377.15|2369.85|11
1733281000000|2024-12-04 02:56:40|2379.15|2371.85|2374.45|2367.15|2379.15|2371.85|2374.4|2367.1|21
1733281010000|2024-12-04 02:56:50|2374.8|2367.5|2376.15|2368.85|2377.65|2370.35|2374.55|2367.25|28
1733281020000|2024-12-04 02:57:00|2375.65|2368.35|2375.65|2368.35|2375.95|2368.65|2375.45|2368.15|10
1733281030000|2024-12-04 02:57:10|2376.15|2368.85|2376.45|2369.15|2378.15|2370.85|2374.5|2367.2|21
1733281040000|2024-12-04 02:57:20|2376.85|2369.55|2375.87|2368.57|2377.15|2369.85|2373.65|2366.35|15
1733281050000|2024-12-04 02:57:30|2375.94|2368.64|2374.25|2366.95|2376.65|2369.35|2373.5|2366.2|20
1733281060000|2024-12-04 02:57:40|2374.15|2366.85|2376.45|2369.15|2378.06|2370.76|2373.55|2366.25|26
1733281070000|2024-12-04 02:57:50|2378.65|2371.35|2377.15|2369.85|2378.65|2371.35|2376.4|2369.1|8
1733281080000|2024-12-04 02:58:00|2376.45|2369.15|2380.65|2373.35|2380.65|2373.35|2376.4|2369.1|15
1733281090000|2024-12-04 02:58:10|2379.15|2371.85|2378.4|2371.1|2380.65|2373.35|2378.4|2371.1|7
1733281100000|2024-12-04 02:58:20|2378.15|2370.85|2377.6|2370.3|2380.15|2372.85|2377.6|2370.3|7
1733281110000|2024-12-04 02:58:30|2379.15|2371.85|2377.15|2369.85|2379.15|2371.85|2375.85|2368.55|17
1733281120000|2024-12-04 02:58:40|2377|2369.7|2377|2369.7|2378.16|2370.86|2376.4|2369.1|22
1733281130000|2024-12-04 02:58:50|2377.4|2370.1|2378.95|2371.65|2379.65|2372.35|2377.4|2370.1|22
1733281140000|2024-12-04 02:59:00|2379|2371.7|2380.55|2373.25|2383.15|2375.85|2378.6|2371.3|27
1733281150000|2024-12-04 02:59:10|2380.4|2373.1|2383.15|2375.85|2383.15|2375.85|2380.4|2373.1|12
1733281160000|2024-12-04 02:59:20|2382.15|2374.85|2381.75|2374.45|2382.61|2375.31|2381.35|2374.05|25
1733281170000|2024-12-04 02:59:30|2382|2374.7|2379.3|2372|2382.65|2375.35|2378.6|2371.3|21
1733281180000|2024-12-04 02:59:40|2379.35|2372.05|2376.9|2369.6|2380.65|2373.35|2376.9|2369.6|18
1733281190000|2024-12-04 02:59:50|2378.63|2371.33|2374.45|2367.15|2379.15|2371.85|2374.45|2367.15|29
1733281200000|2024-12-04 03:00:00|2374.5|2367.2|2376.88|2369.58|2377.79|2370.49|2374.4|2367.1|29
1733281210000|2024-12-04 03:00:10|2377.15|2369.85|2378.6|2371.3|2380.65|2373.35|2375|2367.7|28
1733281220000|2024-12-04 03:00:20|2378.45|2371.15|2380.65|2373.35|2382.65|2375.35|2378.45|2371.15|35
1733281230000|2024-12-04 03:00:30|2380.1|2372.8|2379.95|2372.65|2381.15|2373.85|2378.48|2371.18|29
1733281240000|2024-12-04 03:00:40|2379.6|2372.3|2377|2369.7|2381.35|2374.05|2376.9|2369.6|31
1733281250000|2024-12-04 03:00:50|2377.3|2370|2381.93|2374.63|2381.93|2374.63|2377.3|2370|33
1733281260000|2024-12-04 03:01:00|2381.5|2374.2|2382.69|2375.39|2384.65|2377.35|2381.3|2374|33
1733281270000|2024-12-04 03:01:10|2382.78|2375.48|2383.15|2375.85|2384.65|2377.35|2381.8|2374.5|33
1733281280000|2024-12-04 03:01:20|2382.15|2374.85|2383.04|2375.74|2383.15|2375.85|2380.45|2373.15|31
1733281290000|2024-12-04 03:01:30|2382.76|2375.46|2382.15|2374.85|2383.3|2376|2381.15|2373.85|20
1733281300000|2024-12-04 03:01:40|2382.65|2375.35|2382.75|2375.45|2383.22|2375.92|2380.3|2373|17
1733281310000|2024-12-04 03:01:50|2382.7|2375.4|2383.8|2376.5|2385.22|2377.92|2382.45|2375.15|36
1733281320000|2024-12-04 03:02:00|2383.7|2376.4|2383.3|2376|2384.5|2377.2|2382.75|2375.45|19
1733281330000|2024-12-04 03:02:10|2382.8|2375.5|2382.55|2375.25|2384.15|2376.85|2382.45|2375.15|23
1733281340000|2024-12-04 03:02:20|2382.5|2375.2|2381.5|2374.2|2382.55|2375.25|2380.65|2373.35|16
1733281350000|2024-12-04 03:02:30|2382|2374.7|2382.65|2375.35|2382.65|2375.35|2381|2373.7|13
1733281360000|2024-12-04 03:02:40|2382.15|2374.85|2382.15|2374.85|2382.65|2375.35|2382.15|2374.85|5
1733281370000|2024-12-04 03:02:50|2382.65|2375.35|2382.15|2374.85|2383.15|2375.85|2382.15|2374.85|4
1733281380000|2024-12-04 03:03:00|2382.65|2375.35|2382.65|2375.35|2383.65|2376.35|2382.65|2375.35|5
1733281390000|2024-12-04 03:03:10|2383.15|2375.85|2383.15|2375.85|2384.15|2376.85|2383.15|2375.85|5
1733281410000|2024-12-04 03:03:30|2383.65|2376.35|2384.15|2376.85|2384.65|2377.35|2383.65|2376.35|8
1733281420000|2024-12-04 03:03:40|2383.65|2376.35|2385.65|2378.35|2385.65|2378.35|2383.65|2376.35|5
1733281430000|2024-12-04 03:03:50|2386.65|2379.35|2386.15|2378.85|2387.15|2379.85|2386.15|2378.85|4
1733281440000|2024-12-04 03:04:00|2386.65|2379.35|2387.15|2379.85|2387.65|2380.35|2386.65|2379.35|6
1733281450000|2024-12-04 03:04:10|2387.65|2380.35|2388.65|2381.35|2388.65|2381.35|2387.65|2380.35|4
1733281460000|2024-12-04 03:04:20|2388.15|2380.85|2388.65|2381.35|2388.65|2381.35|2387.65|2380.35|10
1733281470000|2024-12-04 03:04:30|2388.15|2380.85|2388.15|2380.85|2388.65|2381.35|2387.65|2380.35|6
1733281480000|2024-12-04 03:04:40|2388.65|2381.35|2388.15|2380.85|2388.65|2381.35|2388.15|2380.85|4
1733281490000|2024-12-04 03:04:50|2388.65|2381.35|2389.65|2382.35|2389.65|2382.35|2388.65|2381.35|3
1733281500000|2024-12-04 03:05:00|2390.15|2382.85|2389.65|2382.35|2390.15|2382.85|2389.15|2381.85|4
1733281510000|2024-12-04 03:05:10|2389.15|2381.85|2388.65|2381.35|2389.15|2381.85|2387.65|2380.35|11
1733281520000|2024-12-04 03:05:20|2388.15|2380.85|2387.65|2380.35|2388.15|2380.85|2387.65|2380.35|2
1733281530000|2024-12-04 03:05:30|2387.15|2379.85|2387.15|2379.85|2387.65|2380.35|2386.65|2379.35|5
1733281540000|2024-12-04 03:05:40|2386.65|2379.35|2381.15|2373.85|2386.65|2379.35|2381.15|2373.85|11
1733281550000|2024-12-04 03:05:50|2380.65|2373.35|2381.65|2374.35|2381.65|2374.35|2380.65|2373.35|3
1733281560000|2024-12-04 03:06:00|2382.15|2374.85|2382.65|2375.35|2383.15|2375.85|2382.15|2374.85|4
1733281570000|2024-12-04 03:06:10|2383.15|2375.85|2385.65|2378.35|2385.65|2378.35|2382.65|2375.35|9
1733281580000|2024-12-04 03:06:20|2385.15|2377.85|2387.65|2380.35|2387.65|2380.35|2384.65|2377.35|11
1733281590000|2024-12-04 03:06:30|2388.15|2380.85|2388.65|2381.35|2389.65|2382.35|2387.65|2380.35|10
1733281600000|2024-12-04 03:06:40|2389.15|2381.85|2389.15|2381.85|2389.65|2382.35|2389.15|2381.85|7
1733281610000|2024-12-04 03:06:50|2388.15|2380.85|2388.65|2381.35|2388.65|2381.35|2388.15|2380.85|2
1733281620000|2024-12-04 03:07:00|2388.15|2380.85|2388.65|2381.35|2388.65|2381.35|2388.15|2380.85|2
1733281640000|2024-12-04 03:07:20|2389.15|2381.85|2389.15|2381.85|2389.15|2381.85|2389.15|2381.85|1
1733281660000|2024-12-04 03:07:40|2390.15|2382.85|2389.65|2382.35|2390.65|2383.35|2389.65|2382.35|6
1733281670000|2024-12-04 03:07:50|2389.15|2381.85|2390.15|2382.85|2391.15|2383.85|2389.15|2381.85|11
1733281680000|2024-12-04 03:08:00|2390.65|2383.35|2390.65|2383.35|2390.65|2383.35|2390.65|2383.35|1
1733281700000|2024-12-04 03:08:20|2391.65|2384.35|2391.65|2384.35|2391.65|2384.35|2391.65|2384.35|1
1733281710000|2024-12-04 03:08:30|2392.15|2384.85|2390.85|2383.55|2392.43|2385.13|2390.7|2383.4|19
1733281720000|2024-12-04 03:08:40|2390.7|2383.4|2392.45|2385.15|2392.45|2385.15|2390.65|2383.35|15
1733281730000|2024-12-04 03:08:50|2392.1|2384.8|2390.95|2383.65|2392.65|2385.35|2390.5|2383.2|29
1733281740000|2024-12-04 03:09:00|2391|2383.7|2391.2|2383.9|2392.45|2385.15|2390.9|2383.6|12
1733281750000|2024-12-04 03:09:10|2391.15|2383.85|2391.45|2384.15|2392.45|2385.15|2390.65|2383.35|20
1733281760000|2024-12-04 03:09:20|2392.65|2385.35|2393.5|2386.2|2394.45|2387.15|2392.6|2385.3|17
1733281770000|2024-12-04 03:09:30|2393.65|2386.35|2393.77|2386.47|2394.15|2386.85|2392.4|2385.1|31
1733281780000|2024-12-04 03:09:40|2393.92|2386.62|2393.92|2386.62|2394.09|2386.79|2393.5|2386.2|21
1733281790000|2024-12-04 03:09:50|2394.09|2386.79|2395.65|2388.35|2396.15|2388.85|2393.4|2386.1|26
1733281800000|2024-12-04 03:10:00|2394.65|2387.35|2394.65|2387.35|2395.65|2388.35|2393.45|2386.15|23
1733281810000|2024-12-04 03:10:10|2393.65|2386.35|2390.95|2383.65|2397.85|2390.55|2390.95|2383.65|23
1733281820000|2024-12-04 03:10:20|2391.05|2383.75|2392.9|2385.6|2394.15|2386.85|2391.05|2383.75|26
1733281830000|2024-12-04 03:10:30|2393|2385.7|2395.12|2387.82|2395.37|2388.07|2392.55|2385.25|18
1733281840000|2024-12-04 03:10:40|2393.8|2386.5|2393.2|2385.9|2395.65|2388.35|2392.7|2385.4|17
1733281850000|2024-12-04 03:10:50|2393.66|2386.36|2394.4|2387.1|2395.33|2388.03|2393.5|2386.2|20
1733281860000|2024-12-04 03:11:00|2394|2386.7|2394.45|2387.15|2395.15|2387.85|2394|2386.7|15
1733281870000|2024-12-04 03:11:10|2394.55|2387.25|2395.9|2388.6|2397.13|2389.83|2394.55|2387.25|13
1733281880000|2024-12-04 03:11:20|2396.25|2388.95|2395.45|2388.15|2396.25|2388.95|2395.45|2388.15|7
1733281890000|2024-12-04 03:11:30|2397.15|2389.85|2394.35|2387.05|2397.15|2389.85|2392.65|2385.35|26
1733281900000|2024-12-04 03:11:40|2394.9|2387.6|2395.19|2387.89|2397.15|2389.85|2393.65|2386.35|30
1733281910000|2024-12-04 03:11:50|2395.24|2387.94|2392.65|2385.35|2395.5|2388.2|2392.6|2385.3|23
1733281920000|2024-12-04 03:12:00|2392.15|2384.85|2391.65|2384.35|2393.65|2386.35|2390.8|2383.5|26
1733281930000|2024-12-04 03:12:10|2391.58|2384.28|2394.11|2386.81|2394.12|2386.82|2391.55|2384.25|30
1733281940000|2024-12-04 03:12:20|2393|2385.7|2393.65|2386.35|2394.8|2387.5|2392.75|2385.45|23
1733281950000|2024-12-04 03:12:30|2394.65|2387.35|2392.7|2385.4|2394.65|2387.35|2392.45|2385.15|26
1733281960000|2024-12-04 03:12:40|2394.35|2387.05|2393.95|2386.65|2394.65|2387.35|2392.45|2385.15|13
1733281970000|2024-12-04 03:12:50|2392.45|2385.15|2394.15|2386.85|2395.65|2388.35|2392.45|2385.15|20
1733281980000|2024-12-04 03:13:00|2393.74|2386.44|2394.85|2387.55|2396.15|2388.85|2393.4|2386.1|31
1733281990000|2024-12-04 03:13:10|2394.95|2387.65|2394.1|2386.8|2396.1|2388.8|2394.1|2386.8|21
1733282000000|2024-12-04 03:13:20|2395.15|2387.85|2393.85|2386.55|2395.15|2387.85|2392.75|2385.45|27
1733282010000|2024-12-04 03:13:30|2393.8|2386.5|2394.15|2386.85|2394.65|2387.35|2393.8|2386.5|19
1733282020000|2024-12-04 03:13:40|2392.9|2385.6|2393.05|2385.75|2395.05|2387.75|2392.88|2385.58|31
1733282030000|2024-12-04 03:13:50|2393.25|2385.95|2394|2386.7|2394.3|2387|2393.05|2385.75|33
1733282040000|2024-12-04 03:14:00|2394.05|2386.75|2395.47|2388.17|2395.8|2388.5|2394|2386.7|30
1733282050000|2024-12-04 03:14:10|2396.48|2389.18|2396.03|2388.73|2396.85|2389.55|2395.8|2388.5|30
1733282060000|2024-12-04 03:14:20|2396.32|2389.02|2394|2386.7|2396.75|2389.45|2394|2386.7|23
1733282070000|2024-12-04 03:14:30|2393.85|2386.55|2395.5|2388.2|2395.5|2388.2|2393|2385.7|19
1733282080000|2024-12-04 03:14:40|2395.55|2388.25|2394.06|2386.76|2396.25|2388.95|2393|2385.7|32
1733282090000|2024-12-04 03:14:50|2394.25|2386.95|2393.4|2386.1|2394.35|2387.05|2393.4|2386.1|33
1733282100000|2024-12-04 03:15:00|2392.7|2385.4|2393.75|2386.45|2394.84|2387.54|2392.65|2385.35|31
1733282110000|2024-12-04 03:15:10|2393.85|2386.55|2396.45|2389.15|2396.6|2389.3|2393.6|2386.3|36
1733282120000|2024-12-04 03:15:20|2395.9|2388.6|2395.65|2388.35|2396.4|2389.1|2395.6|2388.3|34
1733282130000|2024-12-04 03:15:30|2395.6|2388.3|2396.4|2389.1|2396.4|2389.1|2394.7|2387.4|28
1733282140000|2024-12-04 03:15:40|2395.9|2388.6|2395.85|2388.55|2396.4|2389.1|2395.75|2388.45|25
1733282150000|2024-12-04 03:15:50|2396.15|2388.85|2395.8|2388.5|2396.2|2388.9|2395.35|2388.05|19
1733282160000|2024-12-04 03:16:00|2395.65|2388.35|2396.4|2389.1|2396.55|2389.25|2395.65|2388.35|24
1733282170000|2024-12-04 03:16:10|2395.95|2388.65|2396.4|2389.1|2396.55|2389.25|2395.8|2388.5|18
1733282180000|2024-12-04 03:16:20|2396.45|2389.15|2396.9|2389.6|2397.65|2390.35|2396.45|2389.15|7
1733282190000|2024-12-04 03:16:30|2397.93|2390.63|2397.8|2390.5|2399.65|2392.35|2396.9|2389.6|29
1733282200000|2024-12-04 03:16:40|2397.75|2390.45|2398.18|2390.88|2398.6|2391.3|2396.7|2389.4|29
1733282210000|2024-12-04 03:16:50|2398.4|2391.1|2398.45|2391.15|2399.65|2392.35|2398.4|2391.1|23
1733282220000|2024-12-04 03:17:00|2399.65|2392.35|2397.5|2390.2|2399.65|2392.35|2397.4|2390.1|23
1733282230000|2024-12-04 03:17:10|2397.45|2390.15|2398.5|2391.2|2398.65|2391.35|2397|2389.7|27
1733282240000|2024-12-04 03:17:20|2398.45|2391.15|2397.65|2390.35|2398.55|2391.25|2397.65|2390.35|21
1733282250000|2024-12-04 03:17:30|2397.8|2390.5|2398.75|2391.45|2398.8|2391.5|2397.65|2390.35|27
1733282260000|2024-12-04 03:17:40|2398.8|2391.5|2399.5|2392.2|2400.59|2393.29|2398.6|2391.3|27
1733282270000|2024-12-04 03:17:50|2400.59|2393.29|2399.15|2391.85|2400.59|2393.29|2399.15|2391.85|12
1733282280000|2024-12-04 03:18:00|2399|2391.7|2399.35|2392.05|2400.15|2392.85|2398.35|2391.05|24
1733282290000|2024-12-04 03:18:10|2399.15|2391.85|2397.05|2389.75|2399.15|2391.85|2395.6|2388.3|18
1733282300000|2024-12-04 03:18:20|2397.15|2389.85|2393.8|2386.5|2397.15|2389.85|2393.8|2386.5|28
1733282310000|2024-12-04 03:18:30|2394.25|2386.95|2394.55|2387.25|2394.75|2387.45|2394.25|2386.95|15
1733282320000|2024-12-04 03:18:40|2394.45|2387.15|2393.5|2386.2|2395.15|2387.85|2393.4|2386.1|16
1733282330000|2024-12-04 03:18:50|2394.5|2387.2|2393.7|2386.4|2394.5|2387.2|2392.45|2385.15|20
1733282340000|2024-12-04 03:19:00|2394.06|2386.76|2394.15|2386.85|2395.15|2387.85|2392.6|2385.3|24
1733282350000|2024-12-04 03:19:10|2391.15|2383.85|2390.85|2383.55|2392.68|2385.38|2390.85|2383.55|13
1733282360000|2024-12-04 03:19:20|2390.65|2383.35|2390.65|2383.35|2392.02|2384.72|2389.65|2382.35|29
1733282370000|2024-12-04 03:19:30|2390.7|2383.4|2391.25|2383.95|2392.15|2384.85|2390.5|2383.2|32
1733282380000|2024-12-04 03:19:40|2391.15|2383.85|2390.6|2383.3|2392.56|2385.26|2390.55|2383.25|24
1733282390000|2024-12-04 03:19:50|2390.75|2383.45|2391.5|2384.2|2391.5|2384.2|2390.5|2383.2|24
1733282400000|2024-12-04 03:20:00|2391.45|2384.15|2391.4|2384.1|2392.94|2385.64|2391.4|2384.1|13
1733282410000|2024-12-04 03:20:10|2391.65|2384.35|2393.4|2386.1|2393.55|2386.25|2391.45|2384.15|19
1733282420000|2024-12-04 03:20:20|2393.5|2386.2|2394|2386.7|2394.86|2387.56|2393.4|2386.1|26
1733282430000|2024-12-04 03:20:30|2394.05|2386.75|2392.75|2385.45|2395.15|2387.85|2392.6|2385.3|29
1733282440000|2024-12-04 03:20:40|2392.95|2385.65|2392.7|2385.4|2394.5|2387.2|2392.7|2385.4|31
1733282450000|2024-12-04 03:20:50|2392.85|2385.55|2396.2|2388.9|2397.65|2390.35|2392.85|2385.55|29
1733282460000|2024-12-04 03:21:00|2396.35|2389.05|2395.6|2388.3|2397.15|2389.85|2395.55|2388.25|23
1733282470000|2024-12-04 03:21:10|2394.85|2387.55|2395.55|2388.25|2397.1|2389.8|2394.75|2387.45|27
1733282480000|2024-12-04 03:21:20|2395.6|2388.3|2395.45|2388.15|2397.65|2390.35|2395.45|2388.15|15
1733282490000|2024-12-04 03:21:30|2394.85|2387.55|2393.6|2386.3|2396.15|2388.85|2392.85|2385.55|32
1733282500000|2024-12-04 03:21:40|2393.7|2386.4|2395.4|2388.1|2395.65|2388.35|2393.4|2386.1|24
1733282510000|2024-12-04 03:21:50|2395.35|2388.05|2393.65|2386.35|2395.65|2388.35|2393.05|2385.75|17
1733282520000|2024-12-04 03:22:00|2393.2|2385.9|2393.45|2386.15|2394.25|2386.95|2393.2|2385.9|24
1733282530000|2024-12-04 03:22:10|2393.4|2386.1|2393.5|2386.2|2394.98|2387.68|2393.35|2386.05|28
1733282540000|2024-12-04 03:22:20|2393.4|2386.1|2394.5|2387.2|2394.85|2387.55|2393.1|2385.8|24
1733282550000|2024-12-04 03:22:30|2394.55|2387.25|2393.35|2386.05|2395.16|2387.86|2393.35|2386.05|31
1733282560000|2024-12-04 03:22:40|2393.55|2386.25|2394.4|2387.1|2394.5|2387.2|2393.5|2386.2|25
1733282570000|2024-12-04 03:22:50|2394.35|2387.05|2392.05|2384.75|2395.15|2387.85|2391.8|2384.5|25
1733282580000|2024-12-04 03:23:00|2391.95|2384.65|2389.85|2382.55|2393.4|2386.1|2388.2|2380.9|39
1733282590000|2024-12-04 03:23:10|2389.75|2382.45|2391.68|2384.38|2391.7|2384.4|2388.75|2381.45|35
1733282600000|2024-12-04 03:23:20|2391.45|2384.15|2392.9|2385.6|2392.9|2385.6|2391|2383.7|27
1733282610000|2024-12-04 03:23:30|2392.95|2385.65|2392.29|2384.99|2393.15|2385.85|2390.75|2383.45|31
1733282620000|2024-12-04 03:23:40|2392.15|2384.85|2390.65|2383.35|2392.7|2385.4|2390.6|2383.3|19
1733282630000|2024-12-04 03:23:50|2392.15|2384.85|2390.65|2383.35|2392.15|2384.85|2390.15|2382.85|19
1733282640000|2024-12-04 03:24:00|2390.55|2383.25|2390.09|2382.79|2391.58|2384.28|2389.7|2382.4|32
1733282650000|2024-12-04 03:24:10|2390.14|2382.84|2391.1|2383.8|2391.1|2383.8|2389.19|2381.89|36
1733282660000|2024-12-04 03:24:20|2391.23|2383.93|2390.64|2383.34|2392.65|2385.35|2390.05|2382.75|33
1733282670000|2024-12-04 03:24:30|2390.61|2383.31|2391.45|2384.15|2391.65|2384.35|2390.55|2383.25|31
1733282680000|2024-12-04 03:24:40|2391.25|2383.95|2390.6|2383.3|2391.25|2383.95|2390.6|2383.3|34
1733282690000|2024-12-04 03:24:50|2390.55|2383.25|2390.65|2383.35|2391.85|2384.55|2390.35|2383.05|25
1733282700000|2024-12-04 03:25:00|2390.5|2383.2|2390.45|2383.15|2390.7|2383.4|2390.35|2383.05|15
1733282710000|2024-12-04 03:25:10|2390.4|2383.1|2388.54|2381.24|2391.65|2384.35|2387.85|2380.55|23
1733282720000|2024-12-04 03:25:20|2387.8|2380.5|2389.05|2381.75|2389.65|2382.35|2387.75|2380.45|26
1733282730000|2024-12-04 03:25:30|2388.9|2381.6|2389.4|2382.1|2390.35|2383.05|2388.85|2381.55|26
1733282740000|2024-12-04 03:25:40|2389.15|2381.85|2390.75|2383.45|2391.65|2384.35|2388.75|2381.45|27
1733282750000|2024-12-04 03:25:50|2390.8|2383.5|2394.16|2386.86|2394.16|2386.86|2390.6|2383.3|34
1733282760000|2024-12-04 03:26:00|2394.1|2386.8|2395.41|2388.11|2395.65|2388.35|2392.78|2385.48|35
1733282770000|2024-12-04 03:26:10|2395.61|2388.31|2396.85|2389.55|2399.05|2391.75|2395.15|2387.85|27
1733282780000|2024-12-04 03:26:20|2396.75|2389.45|2398.95|2391.65|2399.65|2392.35|2396.65|2389.35|27
1733282790000|2024-12-04 03:26:30|2397.6|2390.3|2397.8|2390.5|2399.65|2392.35|2397.6|2390.3|26
1733282800000|2024-12-04 03:26:40|2398.1|2390.8|2397.4|2390.1|2399.15|2391.85|2397.4|2390.1|7
1733282810000|2024-12-04 03:26:50|2398.05|2390.75|2396.15|2388.85|2398.05|2390.75|2394.35|2387.05|26
1733282820000|2024-12-04 03:27:00|2394.65|2387.35|2392.8|2385.5|2396.15|2388.85|2392.7|2385.4|24
1733282830000|2024-12-04 03:27:10|2394.08|2386.78|2393.4|2386.1|2394.14|2386.84|2393.4|2386.1|16
1733282840000|2024-12-04 03:27:20|2393.05|2385.75|2394.45|2387.15|2394.45|2387.15|2392.7|2385.4|15
1733282850000|2024-12-04 03:27:30|2394.44|2387.14|2397.65|2390.35|2399.15|2391.85|2394.44|2387.14|19
1733282860000|2024-12-04 03:27:40|2398.65|2391.35|2397.65|2390.35|2398.78|2391.48|2397.45|2390.15|8
1733282870000|2024-12-04 03:27:50|2397.1|2389.8|2396.7|2389.4|2397.65|2390.35|2396.7|2389.4|18
1733282880000|2024-12-04 03:28:00|2396.6|2389.3|2397.65|2390.35|2398.65|2391.35|2396.6|2389.3|22
1733282890000|2024-12-04 03:28:10|2397.55|2390.25|2397.45|2390.15|2397.61|2390.31|2397.45|2390.15|7
1733282900000|2024-12-04 03:28:20|2397.15|2389.85|2397.4|2390.1|2398.15|2390.85|2395.65|2388.35|17
1733282910000|2024-12-04 03:28:30|2396.4|2389.1|2394.65|2387.35|2397.4|2390.1|2394.6|2387.3|28
1733282920000|2024-12-04 03:28:40|2395.1|2387.8|2396.15|2388.85|2397.4|2390.1|2395.1|2387.8|20
1733282930000|2024-12-04 03:28:50|2396.05|2388.75|2395.65|2388.35|2396.05|2388.75|2394.45|2387.15|14
1733282940000|2024-12-04 03:29:00|2395.45|2388.15|2394.65|2387.35|2395.65|2388.35|2394.4|2387.1|23
1733282950000|2024-12-04 03:29:10|2395.3|2388|2397.09|2389.79|2397.19|2389.89|2394.9|2387.6|31
1733282960000|2024-12-04 03:29:20|2397.15|2389.85|2398.4|2391.1|2398.45|2391.15|2397.05|2389.75|16
1733282970000|2024-12-04 03:29:30|2397.6|2390.3|2402.86|2395.56|2402.86|2395.56|2397.55|2390.25|28
1733282980000|2024-12-04 03:29:40|2402.95|2395.65|2407.1|2399.8|2408.52|2401.22|2401.45|2394.15|36
1733282990000|2024-12-04 03:29:50|2407.35|2400.05|2411.65|2404.35|2411.65|2404.35|2407.35|2400.05|31
1733283000000|2024-12-04 03:30:00|2410|2402.7|2412.31|2405.01|2412.31|2405.01|2409.8|2402.5|30
1733283010000|2024-12-04 03:30:10|2412.29|2404.99|2411.5|2404.2|2412.65|2405.35|2410.65|2403.35|23
1733283020000|2024-12-04 03:30:20|2412.65|2405.35|2412.14|2404.84|2413.65|2406.35|2410.6|2403.3|29
1733283030000|2024-12-04 03:30:30|2410.65|2403.35|2410.45|2403.15|2412.65|2405.35|2409.6|2402.3|14
1733283040000|2024-12-04 03:30:40|2410.65|2403.35|2410.65|2403.35|2410.95|2403.65|2409.7|2402.4|24
1733283050000|2024-12-04 03:30:50|2410.6|2403.3|2409.15|2401.85|2411.95|2404.65|2409.15|2401.85|23
1733283060000|2024-12-04 03:31:00|2409.07|2401.77|2407.6|2400.3|2409.07|2401.77|2406.8|2399.5|30
1733283070000|2024-12-04 03:31:10|2406.85|2399.55|2405.95|2398.65|2406.85|2399.55|2405.4|2398.1|16
1733283080000|2024-12-04 03:31:20|2405.75|2398.45|2406.35|2399.05|2407.4|2400.1|2405.4|2398.1|26
1733283090000|2024-12-04 03:31:30|2406.5|2399.2|2405.65|2398.35|2406.95|2399.65|2405.45|2398.15|20
1733283100000|2024-12-04 03:31:40|2405.6|2398.3|2405.65|2398.35|2406.22|2398.92|2404.6|2397.3|31
1733283110000|2024-12-04 03:31:50|2405.7|2398.4|2407|2399.7|2407.35|2400.05|2404.75|2397.45|22
1733283120000|2024-12-04 03:32:00|2407.05|2399.75|2406.15|2398.85|2408.15|2400.85|2406.05|2398.75|31
1733283130000|2024-12-04 03:32:10|2404.65|2397.35|2405.4|2398.1|2406.35|2399.05|2404.35|2397.05|33
1733283140000|2024-12-04 03:32:20|2406.4|2399.1|2408.87|2401.57|2409.1|2401.8|2403.4|2396.1|32
1733283150000|2024-12-04 03:32:30|2407.7|2400.4|2406.75|2399.45|2409.65|2402.35|2406.75|2399.45|25
1733283160000|2024-12-04 03:32:40|2406.95|2399.65|2406.1|2398.8|2407.66|2400.36|2405.85|2398.55|26
1733283170000|2024-12-04 03:32:50|2406|2398.7|2404.8|2397.5|2407.65|2400.35|2404.65|2397.35|20
1733283180000|2024-12-04 03:33:00|2405.5|2398.2|2406.05|2398.75|2407.2|2399.9|2405.5|2398.2|34
1733283190000|2024-12-04 03:33:10|2406.1|2398.8|2406.15|2398.85|2406.4|2399.1|2405.65|2398.35|32
1733283200000|2024-12-04 03:33:20|2406.25|2398.95|2406.39|2399.09|2406.85|2399.55|2405.2|2397.9|27
1733283210000|2024-12-04 03:33:30|2406.07|2398.77|2405.9|2398.6|2407.15|2399.85|2405.4|2398.1|23
1733283220000|2024-12-04 03:33:40|2405.4|2398.1|2404.4|2397.1|2406.9|2399.6|2404.4|2397.1|8
1733283230000|2024-12-04 03:33:50|2404.6|2397.3|2405.35|2398.05|2405.88|2398.58|2404.5|2397.2|17
1733283240000|2024-12-04 03:34:00|2405.4|2398.1|2404.6|2397.3|2405.4|2398.1|2404.6|2397.3|26
1733283250000|2024-12-04 03:34:10|2404.65|2397.35|2404.5|2397.2|2404.65|2397.35|2404.4|2397.1|12
1733283260000|2024-12-04 03:34:20|2406.15|2398.85|2404.75|2397.45|2406.15|2398.85|2404.4|2397.1|21
1733283270000|2024-12-04 03:34:30|2404.7|2397.4|2406.65|2399.35|2406.65|2399.35|2404.7|2397.4|34
1733283280000|2024-12-04 03:34:40|2405.65|2398.35|2402.45|2395.15|2406.65|2399.35|2401.15|2393.85|13
1733283290000|2024-12-04 03:34:50|2401.95|2394.65|2402.27|2394.97|2402.27|2394.97|2400.45|2393.15|29
1733283300000|2024-12-04 03:35:00|2402.67|2395.37|2403.35|2396.05|2404.65|2397.35|2402.4|2395.1|31
1733283310000|2024-12-04 03:35:10|2403.5|2396.2|2402.6|2395.3|2404.55|2397.25|2402.6|2395.3|17
1733283320000|2024-12-04 03:35:20|2402.65|2395.35|2406.23|2398.93|2406.23|2398.93|2402.65|2395.35|20
1733283330000|2024-12-04 03:35:30|2406.4|2399.1|2406.65|2399.35|2407.65|2400.35|2405.4|2398.1|19
1733283340000|2024-12-04 03:35:40|2406.15|2398.85|2405.5|2398.2|2406.15|2398.85|2404.65|2397.35|11
1733283350000|2024-12-04 03:35:50|2405|2397.7|2404.55|2397.25|2406|2398.7|2404.5|2397.2|12
1733283360000|2024-12-04 03:36:00|2404.5|2397.2|2405.45|2398.15|2406.6|2399.3|2404.5|2397.2|17
1733283370000|2024-12-04 03:36:10|2405.15|2397.85|2404.7|2397.4|2405.15|2397.85|2404.55|2397.25|22
1733283380000|2024-12-04 03:36:20|2405.15|2397.85|2407.55|2400.25|2407.65|2400.35|2405.15|2397.85|19
1733283390000|2024-12-04 03:36:30|2406.55|2399.25|2409.65|2402.35|2410.15|2402.85|2406.55|2399.25|22
1733283400000|2024-12-04 03:36:40|2408.15|2400.85|2409.35|2402.05|2410.15|2402.85|2407.85|2400.55|16
1733283410000|2024-12-04 03:36:50|2410.19|2402.89|2410.15|2402.85|2411.05|2403.75|2408.75|2401.45|20
1733283420000|2024-12-04 03:37:00|2409.89|2402.59|2410.3|2403|2410.5|2403.2|2408.8|2401.5|19
1733283430000|2024-12-04 03:37:10|2409.3|2402|2410.65|2403.35|2411.65|2404.35|2409.3|2402|21
1733283440000|2024-12-04 03:37:20|2410.8|2403.5|2411.5|2404.2|2411.65|2404.35|2409.7|2402.4|22
1733283450000|2024-12-04 03:37:30|2410.5|2403.2|2407.75|2400.45|2411.05|2403.75|2407.5|2400.2|19
1733283460000|2024-12-04 03:37:40|2407.7|2400.4|2408.65|2401.35|2409.65|2402.35|2407.7|2400.4|17
1733283470000|2024-12-04 03:37:50|2408.45|2401.15|2408.65|2401.35|2410.15|2402.85|2408.45|2401.15|5
1733283480000|2024-12-04 03:38:00|2410.15|2402.85|2408.15|2400.85|2410.15|2402.85|2405.65|2398.35|24
1733283490000|2024-12-04 03:38:10|2407.95|2400.65|2409|2401.7|2409.43|2402.13|2406.5|2399.2|23
1733283500000|2024-12-04 03:38:20|2408.95|2401.65|2407.7|2400.4|2408.95|2401.65|2407.7|2400.4|8
1733283510000|2024-12-04 03:38:30|2407.85|2400.55|2408.15|2400.85|2410.15|2402.85|2407.65|2400.35|15
1733283520000|2024-12-04 03:38:40|2406.65|2399.35|2406.65|2399.35|2409.65|2402.35|2406.65|2399.35|19
1733283530000|2024-12-04 03:38:50|2407.15|2399.85|2406.9|2399.6|2408.3|2401|2406.8|2399.5|16
1733283540000|2024-12-04 03:39:00|2406.75|2399.45|2408.35|2401.05|2408.46|2401.16|2406.45|2399.15|21
1733283550000|2024-12-04 03:39:10|2409.65|2402.35|2412|2404.7|2412.65|2405.35|2408.5|2401.2|29
1733283560000|2024-12-04 03:39:20|2410.7|2403.4|2410.05|2402.75|2412.39|2405.09|2409.7|2402.4|23
1733283570000|2024-12-04 03:39:30|2410.55|2403.25|2410.65|2403.35|2412.43|2405.13|2410.55|2403.25|16
1733283580000|2024-12-04 03:39:40|2410.05|2402.75|2412.65|2405.35|2412.65|2405.35|2409.7|2402.4|14
1733283590000|2024-12-04 03:39:50|2412.15|2404.85|2410.5|2403.2|2412.15|2404.85|2408.7|2401.4|23
1733283600000|2024-12-04 03:40:00|2410.65|2403.35|2411.4|2404.1|2412.33|2405.03|2409.65|2402.35|15
1733283610000|2024-12-04 03:40:10|2411.15|2403.85|2414.1|2406.8|2414.45|2407.15|2410.65|2403.35|27
1733283620000|2024-12-04 03:40:20|2414.15|2406.85|2413.52|2406.22|2414.65|2407.35|2412.8|2405.5|15
1733283640000|2024-12-04 03:40:40|2413.05|2405.75|2413.05|2405.75|2413.2|2405.9|2412.8|2405.5|20
1733283650000|2024-12-04 03:40:50|2413.1|2405.8|2414.15|2406.85|2414.33|2407.03|2412.8|2405.5|24
1733283660000|2024-12-04 03:41:00|2412.85|2405.55|2414.07|2406.77|2414.65|2407.35|2412.85|2405.55|29
1733283670000|2024-12-04 03:41:10|2414.06|2406.76|2411.8|2404.5|2414.07|2406.77|2411.8|2404.5|24
1733283680000|2024-12-04 03:41:20|2412.55|2405.25|2413.08|2405.78|2413.08|2405.78|2410.2|2402.9|33
1733283690000|2024-12-04 03:41:30|2413.2|2405.9|2407.1|2399.8|2413.2|2405.9|2406.94|2399.64|34
1733283700000|2024-12-04 03:41:40|2407|2399.7|2408|2400.7|2408.2|2400.9|2406.4|2399.1|17
1733283710000|2024-12-04 03:41:50|2408.3|2401|2406.5|2399.2|2409.06|2401.76|2406.5|2399.2|20
1733283720000|2024-12-04 03:42:00|2406.8|2399.5|2408.78|2401.48|2408.78|2401.48|2406.75|2399.45|20
1733283730000|2024-12-04 03:42:10|2409.04|2401.74|2407.75|2400.45|2409.15|2401.85|2407.6|2400.3|30
1733283740000|2024-12-04 03:42:20|2407.7|2400.4|2407.85|2400.55|2408.1|2400.8|2407.6|2400.3|19
1733283750000|2024-12-04 03:42:30|2407.9|2400.6|2407.65|2400.35|2407.9|2400.6|2407.6|2400.3|17
1733283760000|2024-12-04 03:42:40|2407.55|2400.25|2406.45|2399.15|2408.35|2401.05|2405.45|2398.15|14
1733283770000|2024-12-04 03:42:50|2406.6|2399.3|2404.55|2397.25|2406.6|2399.3|2404.55|2397.25|11
1733283780000|2024-12-04 03:43:00|2404.65|2397.35|2405.65|2398.35|2405.88|2398.58|2404.45|2397.15|22
1733283790000|2024-12-04 03:43:10|2405|2397.7|2406.29|2398.99|2407.16|2399.86|2404.8|2397.5|23
1733283800000|2024-12-04 03:43:20|2406.37|2399.07|2405.7|2398.4|2407.23|2399.93|2405.7|2398.4|16
1733283810000|2024-12-04 03:43:30|2405.65|2398.35|2405.85|2398.55|2407.17|2399.87|2405.6|2398.3|22
1733283820000|2024-12-04 03:43:40|2405.75|2398.45|2406|2398.7|2406|2398.7|2405.65|2398.35|15
1733283830000|2024-12-04 03:43:50|2407|2399.7|2407.55|2400.25|2408.65|2401.35|2405.9|2398.6|28
1733283840000|2024-12-04 03:44:00|2406.8|2399.5|2407.6|2400.3|2407.6|2400.3|2406.65|2399.35|26
1733283850000|2024-12-04 03:44:10|2407.45|2400.15|2407.9|2400.6|2408.03|2400.73|2406.65|2399.35|15
1733283860000|2024-12-04 03:44:20|2407.18|2399.88|2406.7|2399.4|2408.55|2401.25|2406.6|2399.3|27
1733283870000|2024-12-04 03:44:30|2406.4|2399.1|2405.9|2398.6|2406.55|2399.25|2405.4|2398.1|6
1733283880000|2024-12-04 03:44:40|2404.7|2397.4|2406.05|2398.75|2406.09|2398.79|2404.7|2397.4|25
1733283890000|2024-12-04 03:44:50|2405.9|2398.6|2405.5|2398.2|2406.57|2399.27|2404.5|2397.2|23
1733283900000|2024-12-04 03:45:00|2404.5|2397.2|2402.85|2395.55|2405.25|2397.95|2402.85|2395.55|19
1733283910000|2024-12-04 03:45:10|2402.1|2394.8|2399.9|2392.6|2402.68|2395.38|2399.6|2392.3|25
1733283920000|2024-12-04 03:45:20|2399.75|2392.45|2400.55|2393.25|2401.15|2393.85|2399.4|2392.1|28
1733283930000|2024-12-04 03:45:30|2400.45|2393.15|2398.5|2391.2|2400.65|2393.35|2398.5|2391.2|31
1733283940000|2024-12-04 03:45:40|2398.6|2391.3|2399.87|2392.57|2399.87|2392.57|2398.55|2391.25|28
1733283950000|2024-12-04 03:45:50|2399.1|2391.8|2401.95|2394.65|2402.84|2395.54|2399.1|2391.8|37
1733283960000|2024-12-04 03:46:00|2400.65|2393.35|2401.7|2394.4|2402.65|2395.35|2400.6|2393.3|30
1733283970000|2024-12-04 03:46:10|2401.75|2394.45|2407.15|2399.85|2407.15|2399.85|2401.75|2394.45|24
1733283980000|2024-12-04 03:46:20|2406.65|2399.35|2405.84|2398.54|2407.53|2400.23|2404.65|2397.35|31
1733283990000|2024-12-04 03:46:30|2405.81|2398.51|2403|2395.7|2405.81|2398.51|2402.45|2395.15|24
1733284000000|2024-12-04 03:46:40|2403.1|2395.8|2403.6|2396.3|2404.55|2397.25|2403|2395.7|28
1733284010000|2024-12-04 03:46:50|2403.7|2396.4|2404.15|2396.85|2404.65|2397.35|2403.1|2395.8|30
1733284020000|2024-12-04 03:47:00|2404.25|2396.95|2404.45|2397.15|2405.5|2398.2|2403.95|2396.65|31
1733284030000|2024-12-04 03:47:10|2404.5|2397.2|2404.3|2397|2405.65|2398.35|2402.65|2395.35|33
1733284040000|2024-12-04 03:47:20|2404.59|2397.29|2407.18|2399.88|2407.18|2399.88|2404.25|2396.95|29
1733284050000|2024-12-04 03:47:30|2407.2|2399.9|2408.1|2400.8|2408.55|2401.25|2406.9|2399.6|36
1733284060000|2024-12-04 03:47:40|2408|2400.7|2407.4|2400.1|2408.58|2401.28|2406.7|2399.4|27
1733284070000|2024-12-04 03:47:50|2407.56|2400.26|2407.4|2400.1|2407.65|2400.35|2407.4|2400.1|4
1733284080000|2024-12-04 03:48:00|2407.7|2400.4|2405.9|2398.6|2407.8|2400.5|2404.95|2397.65|26
1733284090000|2024-12-04 03:48:10|2405.8|2398.5|2405.55|2398.25|2406.7|2399.4|2404.45|2397.15|34
1733284100000|2024-12-04 03:48:20|2404.05|2396.75|2405.1|2397.8|2405.1|2397.8|2402.9|2395.6|28
1733284110000|2024-12-04 03:48:30|2405.03|2397.73|2404.3|2397|2405.59|2398.29|2404.17|2396.87|36
1733284120000|2024-12-04 03:48:40|2404.35|2397.05|2404.95|2397.65|2404.95|2397.65|2403.5|2396.2|18
1733284130000|2024-12-04 03:48:50|2405.26|2397.96|2404.46|2397.16|2405.6|2398.3|2403.65|2396.35|38
1733284140000|2024-12-04 03:49:00|2404.15|2396.85|2404.8|2397.5|2406.55|2399.25|2404.15|2396.85|33
1733284150000|2024-12-04 03:49:10|2404.85|2397.55|2406.55|2399.25|2406.55|2399.25|2404.75|2397.45|23
1733284160000|2024-12-04 03:49:20|2405.5|2398.2|2404.35|2397.05|2405.9|2398.6|2404|2396.7|22
1733284170000|2024-12-04 03:49:30|2404.25|2396.95|2405.35|2398.05|2406.2|2398.9|2404.15|2396.85|32
1733284180000|2024-12-04 03:49:40|2404.3|2397|2403|2395.7|2404.6|2397.3|2401.9|2394.6|34
1733284190000|2024-12-04 03:49:50|2403.1|2395.8|2402.25|2394.95|2404.56|2397.26|2402.15|2394.85|33
1733284200000|2024-12-04 03:50:00|2402.5|2395.2|2405.18|2397.88|2405.18|2397.88|2402.15|2394.85|34
1733284210000|2024-12-04 03:50:10|2405.42|2398.12|2402.8|2395.5|2405.55|2398.25|2402.65|2395.35|34
1733284220000|2024-12-04 03:50:20|2402.75|2395.45|2404.92|2397.62|2404.92|2397.62|2402.75|2395.45|29
1733284230000|2024-12-04 03:50:30|2404.81|2397.51|2405.57|2398.27|2406.61|2399.31|2404|2396.7|32
1733284240000|2024-12-04 03:50:40|2405.5|2398.2|2405.45|2398.15|2405.65|2398.35|2403.8|2396.5|25
1733284250000|2024-12-04 03:50:50|2405.55|2398.25|2404.85|2397.55|2405.55|2398.25|2404.7|2397.4|31
1733284260000|2024-12-04 03:51:00|2404.7|2397.4|2406.45|2399.15|2407.6|2400.3|2404.65|2397.35|23
1733284270000|2024-12-04 03:51:10|2406.6|2399.3|2405.65|2398.35|2407.5|2400.2|2405.65|2398.35|23
1733284280000|2024-12-04 03:51:20|2405.55|2398.25|2406.45|2399.15|2407.57|2400.27|2405.55|2398.25|15
1733284290000|2024-12-04 03:51:30|2406.15|2398.85|2407.75|2400.45|2408.2|2400.9|2406.05|2398.75|31
1733284300000|2024-12-04 03:51:40|2407.8|2400.5|2407.61|2400.31|2408.58|2401.28|2406.7|2399.4|33
1733284310000|2024-12-04 03:51:50|2407.59|2400.29|2407.15|2399.85|2408.6|2401.3|2406.65|2399.35|34
1733284320000|2024-12-04 03:52:00|2407.1|2399.8|2406.45|2399.15|2407.2|2399.9|2406.45|2399.15|31
1733284330000|2024-12-04 03:52:10|2406.65|2399.35|2407.83|2400.53|2408.51|2401.21|2406.45|2399.15|25
1733284340000|2024-12-04 03:52:20|2406.9|2399.6|2406.5|2399.2|2407.6|2400.3|2406.5|2399.2|15
1733284350000|2024-12-04 03:52:30|2407.65|2400.35|2406.77|2399.47|2407.65|2400.35|2405.45|2398.15|8
1733284360000|2024-12-04 03:52:40|2405.45|2398.15|2401|2393.7|2406.15|2398.85|2401|2393.7|22
1733284370000|2024-12-04 03:52:50|2401.35|2394.05|2402.4|2395.1|2403.65|2396.35|2401.15|2393.85|33
1733284380000|2024-12-04 03:53:00|2402.15|2394.85|2400.95|2393.65|2402.65|2395.35|2400.8|2393.5|14
1733284390000|2024-12-04 03:53:10|2401.25|2393.95|2401.8|2394.5|2403.05|2395.75|2400.75|2393.45|27
1733284400000|2024-12-04 03:53:20|2401.7|2394.4|2402.6|2395.3|2403.18|2395.88|2401.65|2394.35|34
1733284410000|2024-12-04 03:53:30|2402.55|2395.25|2404.06|2396.76|2404.16|2396.86|2401.5|2394.2|35
1733284420000|2024-12-04 03:53:40|2404.16|2396.86|2406.55|2399.25|2406.55|2399.25|2403.95|2396.65|33
1733284430000|2024-12-04 03:53:50|2406.6|2399.3|2406.3|2399|2407.15|2399.85|2404.85|2397.55|35
1733284440000|2024-12-04 03:54:00|2406.4|2399.1|2406.5|2399.2|2407.7|2400.4|2406.35|2399.05|23
1733284450000|2024-12-04 03:54:10|2406.45|2399.15|2407.57|2400.27|2407.57|2400.27|2405.9|2398.6|14
1733284460000|2024-12-04 03:54:20|2407.45|2400.15|2406.55|2399.25|2407.65|2400.35|2406.45|2399.15|27
1733284470000|2024-12-04 03:54:30|2407.65|2400.35|2405.1|2397.8|2407.65|2400.35|2405.1|2397.8|30
1733284480000|2024-12-04 03:54:40|2405.64|2398.34|2406|2398.7|2407.11|2399.81|2405.1|2397.8|31
1733284490000|2024-12-04 03:54:50|2406.25|2398.95|2406|2398.7|2407.17|2399.87|2405.6|2398.3|27
1733284500000|2024-12-04 03:55:00|2405.9|2398.6|2406.1|2398.8|2406.15|2398.85|2404.05|2396.75|26
1733284510000|2024-12-04 03:55:10|2406|2398.7|2403.75|2396.45|2406|2398.7|2403.55|2396.25|26
1733284520000|2024-12-04 03:55:20|2404.6|2397.3|2403|2395.7|2404.6|2397.3|2402.95|2395.65|34
1733284530000|2024-12-04 03:55:30|2403.05|2395.75|2405.63|2398.33|2405.63|2398.33|2403.05|2395.75|32
1733284540000|2024-12-04 03:55:40|2405.61|2398.31|2405.55|2398.25|2405.68|2398.38|2404.4|2397.1|31
1733284550000|2024-12-04 03:55:50|2405.5|2398.2|2405.55|2398.25|2406.06|2398.76|2404.4|2397.1|23
1733284560000|2024-12-04 03:56:00|2405.65|2398.35|2406.47|2399.17|2407.47|2400.17|2404.7|2397.4|26
1733284570000|2024-12-04 03:56:10|2407.47|2400.17|2406.65|2399.35|2408.65|2401.35|2406.4|2399.1|25
1733284580000|2024-12-04 03:56:20|2407.61|2400.31|2405.7|2398.4|2407.7|2400.4|2405.7|2398.4|24
1733284590000|2024-12-04 03:56:30|2405.55|2398.25|2403.9|2396.6|2406.65|2399.35|2403.9|2396.6|10
1733284600000|2024-12-04 03:56:40|2403.8|2396.5|2405.55|2398.25|2407.55|2400.25|2403.7|2396.4|28
1733284610000|2024-12-04 03:56:50|2407.05|2399.75|2406|2398.7|2407.45|2400.15|2405.45|2398.15|15
1733284620000|2024-12-04 03:57:00|2405.75|2398.45|2404.6|2397.3|2407.05|2399.75|2403.85|2396.55|20
1733284630000|2024-12-04 03:57:10|2405.65|2398.35|2404.6|2397.3|2405.7|2398.4|2404.55|2397.25|15
1733284640000|2024-12-04 03:57:20|2405.65|2398.35|2406.47|2399.17|2407.45|2400.15|2405.45|2398.15|27
1733284650000|2024-12-04 03:57:30|2407.65|2400.35|2407.65|2400.35|2408.43|2401.13|2406.45|2399.15|15
1733284660000|2024-12-04 03:57:40|2407.57|2400.27|2406.45|2399.15|2408.18|2400.88|2406.45|2399.15|25
1733284670000|2024-12-04 03:57:50|2406.5|2399.2|2406.45|2399.15|2407.65|2400.35|2405.85|2398.55|11
1733284680000|2024-12-04 03:58:00|2407.45|2400.15|2406.5|2399.2|2407.45|2400.15|2405.75|2398.45|14
1733284690000|2024-12-04 03:58:10|2406.45|2399.15|2406.45|2399.15|2407.65|2400.35|2405.65|2398.35|14
1733284700000|2024-12-04 03:58:20|2407.45|2400.15|2406.5|2399.2|2407.45|2400.15|2405.65|2398.35|11
1733284710000|2024-12-04 03:58:30|2407.65|2400.35|2407.5|2400.2|2407.65|2400.35|2406.45|2399.15|20
1733284720000|2024-12-04 03:58:40|2407.45|2400.15|2405.65|2398.35|2407.45|2400.15|2405.65|2398.35|14
1733284730000|2024-12-04 03:58:50|2406.15|2398.85|2405.55|2398.25|2407.13|2399.83|2404.7|2397.4|27
1733284740000|2024-12-04 03:59:00|2406.61|2399.31|2405|2397.7|2406.61|2399.31|2404.5|2397.2|18
1733284750000|2024-12-04 03:59:10|2404.5|2397.2|2404.49|2397.19|2405.65|2398.35|2403.65|2396.35|10
1733284760000|2024-12-04 03:59:20|2403.65|2396.35|2404.95|2397.65|2405.65|2398.35|2403.55|2396.25|28
1733284770000|2024-12-04 03:59:30|2404.45|2397.15|2405.45|2398.15|2405.45|2398.15|2404.45|2397.15|4
1733284780000|2024-12-04 03:59:40|2405.65|2398.35|2405.4|2398.1|2406.55|2399.25|2404.45|2397.15|17
1733284790000|2024-12-04 03:59:50|2405.45|2398.15|2404.7|2397.4|2406.57|2399.27|2404.65|2397.35|24
1733284800000|2024-12-04 04:00:00|2404.55|2397.25|2405.6|2398.3|2406.13|2398.83|2404.55|2397.25|20
1733284810000|2024-12-04 04:00:10|2404.1|2396.8|2403.55|2396.25|2404.65|2397.35|2400.75|2393.45|28
1733284820000|2024-12-04 04:00:20|2403.5|2396.2|2403.65|2396.35|2403.65|2396.35|2402.45|2395.15|30
1733284830000|2024-12-04 04:00:30|2402.65|2395.35|2400.8|2393.5|2404.01|2396.71|2400.8|2393.5|17
1733284840000|2024-12-04 04:00:40|2401.63|2394.33|2401.65|2394.35|2402.65|2395.35|2400.75|2393.45|16
1733284850000|2024-12-04 04:00:50|2401.55|2394.25|2402.63|2395.33|2403.36|2396.06|2401.5|2394.2|22
1733284860000|2024-12-04 04:01:00|2402.51|2395.21|2403.45|2396.15|2403.65|2396.35|2401.5|2394.2|18
1733284870000|2024-12-04 04:01:10|2403.5|2396.2|2401.7|2394.4|2403.65|2396.35|2401.7|2394.4|31
1733284880000|2024-12-04 04:01:20|2401.85|2394.55|2402.83|2395.53|2403.65|2396.35|2401.65|2394.35|31
1733284890000|2024-12-04 04:01:30|2402.85|2395.55|2402.45|2395.15|2403.65|2396.35|2401.95|2394.65|31
1733284900000|2024-12-04 04:01:40|2403.15|2395.85|2402.45|2395.15|2403.65|2396.35|2402.45|2395.15|9
1733284910000|2024-12-04 04:01:50|2402.5|2395.2|2402.45|2395.15|2404.35|2397.05|2402.45|2395.15|13
1733284920000|2024-12-04 04:02:00|2402.55|2395.25|2403.41|2396.11|2403.65|2396.35|2401.7|2394.4|11
1733284930000|2024-12-04 04:02:10|2403.1|2395.8|2398.45|2391.15|2403.1|2395.8|2398.45|2391.15|23
1733284940000|2024-12-04 04:02:20|2399.45|2392.15|2399.09|2391.79|2399.45|2392.15|2395.47|2388.17|31
1733284950000|2024-12-04 04:02:30|2398.4|2391.1|2396.25|2388.95|2399.65|2392.35|2396|2388.7|33
1733284960000|2024-12-04 04:02:40|2396.35|2389.05|2395.7|2388.4|2397.15|2389.85|2395.55|2388.25|31
1733284970000|2024-12-04 04:02:50|2395.5|2388.2|2396.23|2388.93|2397.15|2389.85|2394.65|2387.35|24
1733284980000|2024-12-04 04:03:00|2396.29|2388.99|2395.95|2388.65|2397.15|2389.85|2395.6|2388.3|28
1733284990000|2024-12-04 04:03:10|2396.57|2389.27|2396.5|2389.2|2396.59|2389.29|2394.7|2387.4|29
1733285000000|2024-12-04 04:03:20|2396.65|2389.35|2397.2|2389.9|2397.2|2389.9|2395.65|2388.35|24
1733285010000|2024-12-04 04:03:30|2397.35|2390.05|2398.85|2391.55|2399.65|2392.35|2397.35|2390.05|29
1733285020000|2024-12-04 04:03:40|2399|2391.7|2399.98|2392.68|2400.65|2393.35|2398.95|2391.65|23
1733285030000|2024-12-04 04:03:50|2399|2391.7|2398.9|2391.6|2399.97|2392.67|2398.75|2391.45|24
1733285040000|2024-12-04 04:04:00|2398.8|2391.5|2400.09|2392.79|2400.15|2392.85|2397.85|2390.55|25
1733285050000|2024-12-04 04:04:10|2399.2|2391.9|2398.7|2391.4|2399.9|2392.6|2398.7|2391.4|17
1733285060000|2024-12-04 04:04:20|2398.8|2391.5|2397.95|2390.65|2400.1|2392.8|2397.85|2390.55|20
1733285070000|2024-12-04 04:04:30|2398|2390.7|2399.92|2392.62|2400.07|2392.77|2397.8|2390.5|17
1733285080000|2024-12-04 04:04:40|2399.98|2392.68|2402.3|2395|2402.3|2395|2398.85|2391.55|30
1733285090000|2024-12-04 04:04:50|2402.2|2394.9|2401.6|2394.3|2402.3|2395|2401.55|2394.25|8
1733285100000|2024-12-04 04:05:00|2401.65|2394.35|2405.65|2398.35|2405.65|2398.35|2401.65|2394.35|16
1733285110000|2024-12-04 04:05:10|2404.65|2397.35|2405.45|2398.15|2405.65|2398.35|2404.15|2396.85|16
1733285120000|2024-12-04 04:05:20|2405.49|2398.19|2402.9|2395.6|2405.65|2398.35|2402.5|2395.2|19
1733285130000|2024-12-04 04:05:30|2402.75|2395.45|2402.7|2395.4|2404.15|2396.85|2402.5|2395.2|18
1733285140000|2024-12-04 04:05:40|2402.6|2395.3|2402.65|2395.35|2402.7|2395.4|2402.5|2395.2|4
1733285150000|2024-12-04 04:05:50|2402.7|2395.4|2401.59|2394.29|2402.7|2395.4|2400.4|2393.1|12
1733285160000|2024-12-04 04:06:00|2400.7|2393.4|2400.5|2393.2|2402.15|2394.85|2400.45|2393.15|18
1733285170000|2024-12-04 04:06:10|2402|2394.7|2401.45|2394.15|2402|2394.7|2400.25|2392.95|17
1733285180000|2024-12-04 04:06:20|2402.27|2394.97|2402.95|2395.65|2404.15|2396.85|2402.24|2394.94|22
1733285190000|2024-12-04 04:06:30|2403.25|2395.95|2403.45|2396.15|2403.75|2396.45|2403.25|2395.95|7
1733285200000|2024-12-04 04:06:40|2403.65|2396.35|2407.11|2399.81|2407.11|2399.81|2403.65|2396.35|7
1733285210000|2024-12-04 04:06:50|2407.65|2400.35|2407.65|2400.35|2408.65|2401.35|2406.45|2399.15|10
1733285220000|2024-12-04 04:07:00|2408.65|2401.35|2407.15|2399.85|2408.65|2401.35|2407.15|2399.85|13
1733285230000|2024-12-04 04:07:10|2406.5|2399.2|2408.9|2401.6|2409.09|2401.79|2406.5|2399.2|16
1733285240000|2024-12-04 04:07:20|2408.5|2401.2|2408.65|2401.35|2409.65|2402.35|2408.35|2401.05|11
1733285250000|2024-12-04 04:07:30|2408.35|2401.05|2408.57|2401.27|2410.07|2402.77|2408.3|2401|12
1733285260000|2024-12-04 04:07:40|2408.45|2401.15|2408.45|2401.15|2410.07|2402.77|2408.45|2401.15|3
1733285280000|2024-12-04 04:08:00|2409.95|2402.65|2407.15|2399.85|2410.15|2402.85|2404.8|2397.5|15
1733285290000|2024-12-04 04:08:10|2405.65|2398.35|2405.7|2398.4|2407.65|2400.35|2405.45|2398.15|14
1733285300000|2024-12-04 04:08:20|2406|2398.7|2406.5|2399.2|2409.15|2401.85|2406|2398.7|26
1733285310000|2024-12-04 04:08:30|2406.35|2399.05|2405.85|2398.55|2408.15|2400.85|2405.8|2398.5|17
1733285320000|2024-12-04 04:08:40|2405.8|2398.5|2407.45|2400.15|2407.45|2400.15|2405.8|2398.5|24
1733285330000|2024-12-04 04:08:50|2407.05|2399.75|2407.57|2400.27|2407.57|2400.27|2405.65|2398.35|25
1733285340000|2024-12-04 04:09:00|2407.65|2400.35|2408.45|2401.15|2410.15|2402.85|2406.45|2399.15|23
1733285350000|2024-12-04 04:09:10|2408.7|2401.4|2408.1|2400.8|2410.65|2403.35|2408.1|2400.8|10
1733285360000|2024-12-04 04:09:20|2408.15|2400.85|2410.6|2403.3|2410.65|2403.35|2407.95|2400.65|27
1733285370000|2024-12-04 04:09:30|2411.25|2403.95|2411.3|2404|2411.65|2404.35|2409.65|2402.35|20
1733285380000|2024-12-04 04:09:40|2410.2|2402.9|2409.8|2402.5|2410.4|2403.1|2409.65|2402.35|17
1733285390000|2024-12-04 04:09:50|2409.9|2402.6|2412.08|2404.78|2412.37|2405.07|2409.85|2402.55|26
1733285400000|2024-12-04 04:10:00|2412.23|2404.93|2414.45|2407.15|2414.65|2407.35|2412.08|2404.78|21
1733285410000|2024-12-04 04:10:10|2414.5|2407.2|2418.15|2410.85|2418.15|2410.85|2413.45|2406.15|25
1733285420000|2024-12-04 04:10:20|2416.65|2409.35|2418.18|2410.88|2418.18|2410.88|2416.45|2409.15|15
1733285430000|2024-12-04 04:10:30|2418.15|2410.85|2418.59|2411.29|2419.15|2411.85|2417.15|2409.85|23
1733285440000|2024-12-04 04:10:40|2418.81|2411.51|2420.15|2412.85|2420.65|2413.35|2417.85|2410.55|20
1733285450000|2024-12-04 04:10:50|2419.15|2411.85|2418.35|2411.05|2419.65|2412.35|2417.9|2410.6|14
1733285460000|2024-12-04 04:11:00|2418.45|2411.15|2418.65|2411.35|2420.49|2413.19|2418.45|2411.15|11
1733285470000|2024-12-04 04:11:10|2420.15|2412.85|2421.45|2414.15|2422.59|2415.29|2419.4|2412.1|16
1733285480000|2024-12-04 04:11:20|2421.5|2414.2|2419.65|2412.35|2422.65|2415.35|2419.15|2411.85|13
1733285490000|2024-12-04 04:11:30|2419.45|2412.15|2420.57|2413.27|2421.65|2414.35|2419.45|2412.15|28
1733285500000|2024-12-04 04:11:40|2420.65|2413.35|2419.15|2411.85|2420.65|2413.35|2418.55|2411.25|14
1733285510000|2024-12-04 04:11:50|2418.97|2411.67|2418.15|2410.85|2419.15|2411.85|2418.15|2410.85|6
1733285520000|2024-12-04 04:12:00|2418.97|2411.67|2417.15|2409.85|2419.15|2411.85|2416.45|2409.15|22
1733285530000|2024-12-04 04:12:10|2417.65|2410.35|2416.65|2409.35|2418.25|2410.95|2416.47|2409.17|17
1733285540000|2024-12-04 04:12:20|2417.65|2410.35|2416.55|2409.25|2417.65|2410.35|2415.55|2408.25|14
1733285550000|2024-12-04 04:12:30|2417.65|2410.35|2414.65|2407.35|2417.65|2410.35|2414.65|2407.35|15
1733285560000|2024-12-04 04:12:40|2414.5|2407.2|2414.85|2407.55|2414.85|2407.55|2414.45|2407.15|9
1733285570000|2024-12-04 04:12:50|2416.24|2408.94|2413.65|2406.35|2416.3|2409|2413.65|2406.35|13
1733285580000|2024-12-04 04:13:00|2414.85|2407.55|2413.05|2405.75|2415.15|2407.85|2412.55|2405.25|11
1733285590000|2024-12-04 04:13:10|2412.9|2405.6|2412.4|2405.1|2414.05|2406.75|2412.4|2405.1|15
1733285600000|2024-12-04 04:13:20|2412.45|2405.15|2413.55|2406.25|2413.59|2406.29|2412.45|2405.15|9
1733285610000|2024-12-04 04:13:30|2412.55|2405.25|2412.6|2405.3|2413.68|2406.38|2412.55|2405.25|12
1733285620000|2024-12-04 04:13:40|2413.47|2406.17|2414.15|2406.85|2415.65|2408.35|2412.6|2405.3|24
1733285630000|2024-12-04 04:13:50|2412.65|2405.35|2411.65|2404.35|2414.15|2406.85|2411.65|2404.35|9
1733285640000|2024-12-04 04:14:00|2411.15|2403.85|2412.15|2404.85|2412.15|2404.85|2410.65|2403.35|5
1733285650000|2024-12-04 04:14:10|2412.6|2405.3|2407.75|2400.45|2412.6|2405.3|2407.45|2400.15|23
1733285660000|2024-12-04 04:14:20|2408.81|2401.51|2410.65|2403.35|2411.65|2404.35|2407.75|2400.45|22
1733285670000|2024-12-04 04:14:30|2411.65|2404.35|2411.65|2404.35|2412.65|2405.35|2409.5|2402.2|13
1733285680000|2024-12-04 04:14:40|2412.15|2404.85|2411.55|2404.25|2412.65|2405.35|2411.55|2404.25|12
1733285690000|2024-12-04 04:14:50|2411.7|2404.4|2413.65|2406.35|2414.65|2407.35|2411.6|2404.3|22
1733285700000|2024-12-04 04:15:00|2415.4|2408.1|2412.5|2405.2|2415.65|2408.35|2412.45|2405.15|17
1733285710000|2024-12-04 04:15:10|2412.55|2405.25|2413.3|2406|2414.65|2407.35|2412.5|2405.2|10
1733285720000|2024-12-04 04:15:20|2414.65|2407.35|2413.48|2406.18|2414.65|2407.35|2412.65|2405.35|7
1733285730000|2024-12-04 04:15:30|2414.48|2407.18|2413.55|2406.25|2415.15|2407.85|2412.65|2405.35|13
1733285740000|2024-12-04 04:15:40|2414.65|2407.35|2412.5|2405.2|2414.65|2407.35|2412.5|2405.2|8
1733285750000|2024-12-04 04:15:50|2412|2404.7|2409.45|2402.15|2413.15|2405.85|2409.45|2402.15|11
1733285760000|2024-12-04 04:16:00|2410.15|2402.85|2411.15|2403.85|2412.15|2404.85|2409.45|2402.15|26
1733285770000|2024-12-04 04:16:10|2410.65|2403.35|2407.47|2400.17|2410.65|2403.35|2406.7|2399.4|21
1733285780000|2024-12-04 04:16:20|2409.15|2401.85|2408.1|2400.8|2409.15|2401.85|2406.65|2399.35|19
1733285790000|2024-12-04 04:16:30|2408.05|2400.75|2406.65|2399.35|2408.15|2400.85|2406.58|2399.28|14
1733285800000|2024-12-04 04:16:40|2406.5|2399.2|2406.65|2399.35|2408.33|2401.03|2406.5|2399.2|21
1733285810000|2024-12-04 04:16:50|2406.15|2398.85|2406.55|2399.25|2406.65|2399.35|2406|2398.7|10
1733285820000|2024-12-04 04:17:00|2406.15|2398.85|2404.55|2397.25|2407.15|2399.85|2404.5|2397.2|11
1733285830000|2024-12-04 04:17:10|2405.55|2398.25|2405.15|2397.85|2405.65|2398.35|2404.5|2397.2|16
1733285840000|2024-12-04 04:17:20|2404.95|2397.65|2405.65|2398.35|2406.65|2399.35|2404.45|2397.15|20
1733285850000|2024-12-04 04:17:30|2406.49|2399.19|2408.25|2400.95|2408.25|2400.95|2406.05|2398.75|26
1733285860000|2024-12-04 04:17:40|2407.25|2399.95|2407.55|2400.25|2408.55|2401.25|2407.25|2399.95|12
1733285870000|2024-12-04 04:17:50|2407.65|2400.35|2407.5|2400.2|2407.65|2400.35|2406.5|2399.2|18
1733285880000|2024-12-04 04:18:00|2406.5|2399.2|2405.75|2398.45|2407.5|2400.2|2405.5|2398.2|19
1733285890000|2024-12-04 04:18:10|2407.25|2399.95|2406.5|2399.2|2407.25|2399.95|2404.75|2397.45|19
1733285900000|2024-12-04 04:18:20|2407.59|2400.29|2411.45|2404.15|2412.2|2404.9|2406.65|2399.35|25
1733285910000|2024-12-04 04:18:30|2411.5|2404.2|2409.6|2402.3|2412.07|2404.77|2409.55|2402.25|13
1733285920000|2024-12-04 04:18:40|2409.75|2402.45|2409.55|2402.25|2411.65|2404.35|2409.55|2402.25|12
1733285930000|2024-12-04 04:18:50|2411.05|2403.75|2408.65|2401.35|2411.05|2403.75|2408.65|2401.35|3
1733285940000|2024-12-04 04:19:00|2408.85|2401.55|2409.65|2402.35|2411.13|2403.83|2408.85|2401.55|14
1733285950000|2024-12-04 04:19:10|2411.15|2403.85|2409.65|2402.35|2411.15|2403.85|2408.65|2401.35|17
1733285960000|2024-12-04 04:19:20|2410.65|2403.35|2409.65|2402.35|2410.65|2403.35|2409.65|2402.35|5
1733285970000|2024-12-04 04:19:30|2411.15|2403.85|2408.65|2401.35|2411.15|2403.85|2408.45|2401.15|19
1733285980000|2024-12-04 04:19:40|2408.45|2401.15|2408.8|2401.5|2409.05|2401.75|2408.45|2401.15|23
1733285990000|2024-12-04 04:19:50|2408.9|2401.6|2409.65|2402.35|2410.65|2403.35|2408.9|2401.6|14
1733286000000|2024-12-04 04:20:00|2409.45|2402.15|2410.45|2403.15|2411.07|2403.77|2409.45|2402.15|10
1733286010000|2024-12-04 04:20:10|2409.45|2402.15|2410.45|2403.15|2411.29|2403.99|2409.45|2402.15|13
1733286020000|2024-12-04 04:20:20|2409.45|2402.15|2409.15|2401.85|2409.55|2402.25|2409.15|2401.85|5
1733286030000|2024-12-04 04:20:30|2409.6|2402.3|2409.2|2401.9|2411.65|2404.35|2409.2|2401.9|17
1733286040000|2024-12-04 04:20:40|2410.65|2403.35|2409.5|2402.2|2411.15|2403.85|2409.5|2402.2|12
1733286050000|2024-12-04 04:20:50|2410.5|2403.2|2409.54|2402.24|2410.5|2403.2|2407.65|2400.35|10
1733286060000|2024-12-04 04:21:00|2407.9|2400.6|2407.5|2400.2|2410.15|2402.85|2407.5|2400.2|21
1733286070000|2024-12-04 04:21:10|2408.5|2401.2|2407.2|2399.9|2408.5|2401.2|2406.35|2399.05|19
1733286080000|2024-12-04 04:21:20|2408.2|2400.9|2408.2|2400.9|2408.49|2401.19|2407.2|2399.9|21
1733286090000|2024-12-04 04:21:30|2408.05|2400.75|2408.3|2401|2410.07|2402.77|2407.8|2400.5|21
1733286100000|2024-12-04 04:21:40|2408.45|2401.15|2410.65|2403.35|2410.65|2403.35|2408.45|2401.15|17
1733286110000|2024-12-04 04:21:50|2409.65|2402.35|2409.95|2402.65|2411.45|2404.15|2409.65|2402.35|18
1733286120000|2024-12-04 04:22:00|2410.95|2403.65|2410.55|2403.25|2412.4|2405.1|2410.45|2403.15|14
1733286130000|2024-12-04 04:22:10|2410.75|2403.45|2413.59|2406.29|2414.4|2407.1|2410.7|2403.4|29
1733286140000|2024-12-04 04:22:20|2413.45|2406.15|2413.27|2405.97|2414.06|2406.76|2412.7|2405.4|21
1733286150000|2024-12-04 04:22:30|2413.77|2406.47|2411.45|2404.15|2413.77|2406.47|2411.45|2404.15|7
1733286160000|2024-12-04 04:22:40|2412.49|2405.19|2411.45|2404.15|2412.49|2405.19|2411.45|2404.15|3
1733286170000|2024-12-04 04:22:50|2412.15|2404.85|2412.73|2405.43|2412.73|2405.43|2411.45|2404.15|16
1733286180000|2024-12-04 04:23:00|2412.65|2405.35|2412.65|2405.35|2413.1|2405.8|2411.5|2404.2|14
1733286190000|2024-12-04 04:23:10|2411.65|2404.35|2411.57|2404.27|2412.98|2405.68|2410.5|2403.2|25
1733286200000|2024-12-04 04:23:20|2411.45|2404.15|2410.6|2403.3|2411.59|2404.29|2410.45|2403.15|18
1733286210000|2024-12-04 04:23:30|2411.44|2404.14|2410.7|2403.4|2411.6|2404.3|2409.7|2402.4|22
1733286220000|2024-12-04 04:23:40|2411.6|2404.3|2411.46|2404.16|2412.65|2405.35|2410.5|2403.2|25
1733286230000|2024-12-04 04:23:50|2412.55|2405.25|2410.65|2403.35|2412.55|2405.25|2410.5|2403.2|13
1733286240000|2024-12-04 04:24:00|2410.55|2403.25|2412.36|2405.06|2412.46|2405.16|2410.55|2403.25|16
1733286250000|2024-12-04 04:24:10|2412.49|2405.19|2412.65|2405.35|2413.65|2406.35|2411.4|2404.1|26
1733286260000|2024-12-04 04:24:20|2413.65|2406.35|2412.45|2405.15|2414.21|2406.91|2412.45|2405.15|13
1733286270000|2024-12-04 04:24:30|2412.6|2405.3|2411.65|2404.35|2413.15|2405.85|2411.65|2404.35|11
1733286280000|2024-12-04 04:24:40|2411.5|2404.2|2408.65|2401.35|2412.65|2405.35|2408.65|2401.35|21
1733286290000|2024-12-04 04:24:50|2408.45|2401.15|2408.5|2401.2|2409.25|2401.95|2407.7|2400.4|11
1733286300000|2024-12-04 04:25:00|2408|2400.7|2410.65|2403.35|2411.9|2404.6|2407.95|2400.65|30
1733286310000|2024-12-04 04:25:10|2410.5|2403.2|2412.4|2405.1|2412.65|2405.35|2410.5|2403.2|23
1733286320000|2024-12-04 04:25:20|2411.4|2404.1|2412.45|2405.15|2413.59|2406.29|2411.4|2404.1|13
1733286330000|2024-12-04 04:25:30|2413.45|2406.15|2411|2403.7|2413.45|2406.15|2410.9|2403.6|21
1733286340000|2024-12-04 04:25:40|2410.8|2403.5|2411.15|2403.85|2412.65|2405.35|2410.65|2403.35|26
1733286350000|2024-12-04 04:25:50|2411.25|2403.95|2413.78|2406.48|2413.95|2406.65|2410.9|2403.6|23
1733286360000|2024-12-04 04:26:00|2413.81|2406.51|2412.75|2405.45|2413.86|2406.56|2412.7|2405.4|35
1733286370000|2024-12-04 04:26:10|2412.8|2405.5|2413.55|2406.25|2414.55|2407.25|2412.7|2405.4|26
1733286380000|2024-12-04 04:26:20|2413.65|2406.35|2412.9|2405.6|2414.65|2407.35|2412.8|2405.5|27
1733286390000|2024-12-04 04:26:30|2412.8|2405.5|2413.15|2405.85|2414.39|2407.09|2412.15|2404.85|22
1733286400000|2024-12-04 04:26:40|2413.4|2406.1|2412.6|2405.3|2414.57|2407.27|2412.5|2405.2|27
1733286410000|2024-12-04 04:26:50|2412.65|2405.35|2413.2|2405.9|2413.55|2406.25|2411.7|2404.4|26
1733286420000|2024-12-04 04:27:00|2412.35|2405.05|2412.65|2405.35|2412.85|2405.55|2411.8|2404.5|26
1733286430000|2024-12-04 04:27:10|2412.55|2405.25|2412.1|2404.8|2412.65|2405.35|2411.8|2404.5|30
1733286440000|2024-12-04 04:27:20|2411.7|2404.4|2412.95|2405.65|2414.57|2407.27|2411.7|2404.4|32
1733286450000|2024-12-04 04:27:30|2413.2|2405.9|2413.65|2406.35|2413.7|2406.4|2413.15|2405.85|20
1733286460000|2024-12-04 04:27:40|2413.55|2406.25|2417.6|2410.3|2417.65|2410.35|2413.55|2406.25|15
1733286470000|2024-12-04 04:27:50|2417.55|2410.25|2420.61|2413.31|2420.65|2413.35|2417.45|2410.15|24
1733286480000|2024-12-04 04:28:00|2420.59|2413.29|2419.45|2412.15|2420.59|2413.29|2417.85|2410.55|26
1733286490000|2024-12-04 04:28:10|2418.45|2411.15|2417.75|2410.45|2420.3|2413|2417.75|2410.45|20
1733286500000|2024-12-04 04:28:20|2417.8|2410.5|2417.8|2410.5|2418.5|2411.2|2417.75|2410.45|17
1733286510000|2024-12-04 04:28:30|2419.15|2411.85|2417.75|2410.45|2419.31|2412.01|2417.7|2410.4|16
1733286520000|2024-12-04 04:28:40|2417.85|2410.55|2418.7|2411.4|2418.8|2411.5|2417.85|2410.55|21
1733286530000|2024-12-04 04:28:50|2418.85|2411.55|2418|2410.7|2420.15|2412.85|2418|2410.7|18
1733286540000|2024-12-04 04:29:00|2418.05|2410.75|2415.85|2408.55|2419.15|2411.85|2415.85|2408.55|10
1733286550000|2024-12-04 04:29:10|2416.15|2408.85|2414.5|2407.2|2417.65|2410.35|2413.8|2406.5|30
1733286560000|2024-12-04 04:29:20|2414.55|2407.25|2413.95|2406.65|2416.65|2409.35|2413.95|2406.65|30
1733286570000|2024-12-04 04:29:30|2413.65|2406.35|2413.93|2406.63|2415.15|2407.85|2412.65|2405.35|21
1733286580000|2024-12-04 04:29:40|2413.3|2406|2413.8|2406.5|2414.65|2407.35|2413.3|2406|19
1733286590000|2024-12-04 04:29:50|2414.85|2407.55|2415.06|2407.76|2415.2|2407.9|2412.65|2405.35|31
1733286600000|2024-12-04 04:30:00|2414.45|2407.15|2415.2|2407.9|2415.46|2408.16|2413.75|2406.45|38
1733286610000|2024-12-04 04:30:10|2414.85|2407.55|2415.4|2408.1|2416.25|2408.95|2414.6|2407.3|28
1733286620000|2024-12-04 04:30:20|2415.55|2408.25|2417.7|2410.4|2418.17|2410.87|2415.55|2408.25|33
1733286630000|2024-12-04 04:30:30|2417.6|2410.3|2416.18|2408.88|2418.65|2411.35|2414.8|2407.5|28
1733286640000|2024-12-04 04:30:40|2414.78|2407.48|2413.5|2406.2|2416.13|2408.83|2413.5|2406.2|24
1733286670000|2024-12-04 04:31:10|2412.8|2405.5|2413.15|2405.85|2414.65|2407.35|2412.15|2404.85|17
1733286680000|2024-12-04 04:31:20|2412.65|2405.35|2412.1|2404.8|2412.65|2405.35|2411.5|2404.2|14
1733286690000|2024-12-04 04:31:30|2412|2404.7|2412.7|2405.4|2413.74|2406.44|2411.75|2404.45|18
1733286700000|2024-12-04 04:31:40|2412.9|2405.6|2412.8|2405.5|2413.05|2405.75|2412.6|2405.3|24
1733286710000|2024-12-04 04:31:50|2412.85|2405.55|2412.8|2405.5|2413.81|2406.51|2412.6|2405.3|18
1733286720000|2024-12-04 04:32:00|2413.65|2406.35|2412.5|2405.2|2413.65|2406.35|2412.5|2405.2|14
1733286730000|2024-12-04 04:32:10|2412.6|2405.3|2413|2405.7|2413.86|2406.56|2412.6|2405.3|21
1733286740000|2024-12-04 04:32:20|2413.15|2405.85|2412.5|2405.2|2413.95|2406.65|2412.5|2405.2|18
1733286750000|2024-12-04 04:32:30|2413.13|2405.83|2410.1|2402.8|2413.15|2405.85|2410|2402.7|17
1733286760000|2024-12-04 04:32:40|2409.9|2402.6|2409.01|2401.71|2411.15|2403.85|2408.53|2401.23|23
1733286770000|2024-12-04 04:32:50|2408.4|2401.1|2407.9|2400.6|2408.9|2401.6|2406.9|2399.6|20
1733286780000|2024-12-04 04:33:00|2408|2400.7|2406.95|2399.65|2408.65|2401.35|2406.9|2399.6|21
1733286790000|2024-12-04 04:33:10|2407.15|2399.85|2407.65|2400.35|2408.85|2401.55|2406.85|2399.55|14
1733286800000|2024-12-04 04:33:20|2408.05|2400.75|2406.9|2399.6|2409.55|2402.25|2406.9|2399.6|19
1733286810000|2024-12-04 04:33:30|2407.88|2400.58|2406.65|2399.35|2408.35|2401.05|2406.55|2399.25|13
1733286820000|2024-12-04 04:33:40|2405.95|2398.65|2408.45|2401.15|2408.45|2401.15|2405.9|2398.6|17
1733286830000|2024-12-04 04:33:50|2406.9|2399.6|2407.87|2400.57|2408.26|2400.96|2405.9|2398.6|26
1733286840000|2024-12-04 04:34:00|2407.9|2400.6|2409.15|2401.85|2409.2|2401.9|2406.75|2399.45|32
1733286850000|2024-12-04 04:34:10|2408.95|2401.65|2409.1|2401.8|2409.2|2401.9|2408.95|2401.65|15
1733286860000|2024-12-04 04:34:20|2409.2|2401.9|2407.65|2400.35|2409.2|2401.9|2407.15|2399.85|18
1733286870000|2024-12-04 04:34:30|2407.3|2400|2406.65|2399.35|2407.79|2400.49|2406.55|2399.25|15
1733286880000|2024-12-04 04:34:40|2406.5|2399.2|2407.65|2400.35|2408.15|2400.85|2406.5|2399.2|13
1733286890000|2024-12-04 04:34:50|2407.55|2400.25|2407.6|2400.3|2407.95|2400.65|2406.5|2399.2|17
1733286900000|2024-12-04 04:35:00|2407.46|2400.16|2407.65|2400.35|2408.36|2401.06|2406.55|2399.25|23
1733286910000|2024-12-04 04:35:10|2406.8|2399.5|2407.65|2400.35|2408.96|2401.66|2406.8|2399.5|24
1733286920000|2024-12-04 04:35:20|2407.82|2400.52|2406.75|2399.45|2407.82|2400.52|2406.7|2399.4|29
1733286930000|2024-12-04 04:35:30|2406.9|2399.6|2406.45|2399.15|2407.86|2400.56|2406.45|2399.15|18
1733286940000|2024-12-04 04:35:40|2407.15|2399.85|2407.55|2400.25|2407.55|2400.25|2405.95|2398.65|14
1733286950000|2024-12-04 04:35:50|2406.55|2399.25|2407.92|2400.62|2407.92|2400.62|2406.5|2399.2|13
1733286960000|2024-12-04 04:36:00|2407.95|2400.65|2406.05|2398.75|2409.22|2401.92|2405.85|2398.55|32
1733286970000|2024-12-04 04:36:10|2406.3|2399|2407.5|2400.2|2407.91|2400.61|2406.3|2399|26
1733286980000|2024-12-04 04:36:20|2406.7|2399.4|2407.5|2400.2|2408.15|2400.85|2406.5|2399.2|11
1733286990000|2024-12-04 04:36:30|2405.65|2398.35|2404.6|2397.3|2407.15|2399.85|2404.6|2397.3|10
1733287000000|2024-12-04 04:36:40|2404.55|2397.25|2405.7|2398.4|2407.65|2400.35|2404.55|2397.25|23
1733287010000|2024-12-04 04:36:50|2405.95|2398.65|2409.65|2402.35|2409.65|2402.35|2405.95|2398.65|27
1733287020000|2024-12-04 04:37:00|2408.65|2401.35|2409.63|2402.33|2409.65|2402.35|2407.65|2400.35|23
1733287030000|2024-12-04 04:37:10|2409.44|2402.14|2410.65|2403.35|2411.65|2404.35|2408.5|2401.2|17
1733287040000|2024-12-04 04:37:20|2410.7|2403.4|2409.15|2401.85|2412.38|2405.08|2408.15|2400.85|17
1733287050000|2024-12-04 04:37:30|2408.65|2401.35|2407.4|2400.1|2408.65|2401.35|2406.95|2399.65|14
1733287060000|2024-12-04 04:37:40|2407.45|2400.15|2408.45|2401.15|2409.65|2402.35|2406.75|2399.45|23
1733287070000|2024-12-04 04:37:50|2408.5|2401.2|2408.45|2401.15|2410.18|2402.88|2408.4|2401.1|13
1733287080000|2024-12-04 04:38:00|2408.55|2401.25|2412.11|2404.81|2412.11|2404.81|2408.55|2401.25|27
1733287090000|2024-12-04 04:38:10|2412.18|2404.88|2409.55|2402.25|2412.65|2405.35|2408.65|2401.35|29
1733287100000|2024-12-04 04:38:20|2408.55|2401.25|2410.18|2402.88|2411.18|2403.88|2408.55|2401.25|18
1733287110000|2024-12-04 04:38:30|2410.7|2403.4|2413.9|2406.6|2413.9|2406.6|2410.4|2403.1|23
1733287120000|2024-12-04 04:38:40|2413.4|2406.1|2415.4|2408.1|2416.31|2409.01|2413.4|2406.1|19
1733287130000|2024-12-04 04:38:50|2415.45|2408.15|2414.4|2407.1|2416.15|2408.85|2414.4|2407.1|5
1733287140000|2024-12-04 04:39:00|2415.4|2408.1|2414.4|2407.1|2415.65|2408.35|2414.4|2407.1|12
1733287150000|2024-12-04 04:39:10|2414.45|2407.15|2413.5|2406.2|2415.65|2408.35|2413.35|2406.05|20
1733287160000|2024-12-04 04:39:20|2413.4|2406.1|2413.35|2406.05|2414.59|2407.29|2413.25|2405.95|17
1733287170000|2024-12-04 04:39:30|2413.4|2406.1|2413.85|2406.55|2414.65|2407.35|2412.4|2405.1|25
1733287180000|2024-12-04 04:39:40|2413.75|2406.45|2414.55|2407.25|2415.05|2407.75|2413.4|2406.1|17
1733287190000|2024-12-04 04:39:50|2413.55|2406.25|2413.45|2406.15|2414.65|2407.35|2413.45|2406.15|4
1733287200000|2024-12-04 04:40:00|2413.5|2406.2|2413.5|2406.2|2413.5|2406.2|2413.35|2406.05|9
1733287210000|2024-12-04 04:40:10|2414.5|2407.2|2411.5|2404.2|2414.5|2407.2|2411.45|2404.15|10
1733287220000|2024-12-04 04:40:20|2411.45|2404.15|2412.05|2404.75|2413.45|2406.15|2411.4|2404.1|16
1733287230000|2024-12-04 04:40:30|2411.95|2404.65|2409.24|2401.94|2412.05|2404.75|2409.24|2401.94|30
1733287240000|2024-12-04 04:40:40|2408.94|2401.64|2408.5|2401.2|2409.18|2401.88|2407.8|2400.5|16
1733287250000|2024-12-04 04:40:50|2408.6|2401.3|2409.45|2402.15|2410.4|2403.1|2408.45|2401.15|25
1733287260000|2024-12-04 04:41:00|2409.4|2402.1|2410.45|2403.15|2411.45|2404.15|2409.4|2402.1|30
1733287270000|2024-12-04 04:41:10|2410.5|2403.2|2412.4|2405.1|2413.17|2405.87|2410.5|2403.2|23
1733287280000|2024-12-04 04:41:20|2412.55|2405.25|2411.95|2404.65|2413.65|2406.35|2411.45|2404.15|14
1733287290000|2024-12-04 04:41:30|2412|2404.7|2412.98|2405.68|2413.65|2406.35|2410.85|2403.55|22
1733287300000|2024-12-04 04:41:40|2412.2|2404.9|2410.35|2403.05|2412.61|2405.31|2410.3|2403|18
1733287310000|2024-12-04 04:41:50|2410.55|2403.25|2409.45|2402.15|2411.35|2404.05|2409.4|2402.1|14
1733287320000|2024-12-04 04:42:00|2409.7|2402.4|2409.8|2402.5|2410.1|2402.8|2409.55|2402.25|28
1733287330000|2024-12-04 04:42:10|2409.95|2402.65|2410.18|2402.88|2410.68|2403.38|2409.75|2402.45|28
1733287340000|2024-12-04 04:42:20|2409.45|2402.15|2408.35|2401.05|2409.65|2402.35|2408.35|2401.05|9
1733287350000|2024-12-04 04:42:30|2409.49|2402.19|2408.45|2401.15|2410.6|2403.3|2408.4|2401.1|21
1733287360000|2024-12-04 04:42:40|2408.85|2401.55|2410.15|2402.85|2410.2|2402.9|2408.45|2401.15|29
1733287370000|2024-12-04 04:42:50|2411.18|2403.88|2410.4|2403.1|2411.56|2404.26|2410.15|2402.85|19
1733287380000|2024-12-04 04:43:00|2411.4|2404.1|2412.45|2405.15|2412.61|2405.31|2410.35|2403.05|22
1733287390000|2024-12-04 04:43:10|2411.45|2404.15|2412.27|2404.97|2413.35|2406.05|2411.45|2404.15|20
1733287400000|2024-12-04 04:43:20|2412.9|2405.6|2414.54|2407.24|2414.54|2407.24|2412.9|2405.6|23
1733287410000|2024-12-04 04:43:30|2414.65|2407.35|2413.4|2406.1|2414.65|2407.35|2413.05|2405.75|15
1733287420000|2024-12-04 04:43:40|2413.45|2406.15|2413.45|2406.15|2414.57|2407.27|2413.45|2406.15|14
1733287430000|2024-12-04 04:43:50|2414.49|2407.19|2413.65|2406.35|2414.65|2407.35|2412.45|2405.15|18
1733287440000|2024-12-04 04:44:00|2412.65|2405.35|2412.5|2405.2|2413.61|2406.31|2412.35|2405.05|8
1733287450000|2024-12-04 04:44:10|2412.4|2405.1|2412.95|2405.65|2414.15|2406.85|2412.4|2405.1|26
1733287460000|2024-12-04 04:44:20|2412.9|2405.6|2411.4|2404.1|2413|2405.7|2411.35|2404.05|32
1733287470000|2024-12-04 04:44:30|2411.5|2404.2|2410.55|2403.25|2412.34|2405.04|2410.55|2403.25|16
1733287480000|2024-12-04 04:44:40|2410.4|2403.1|2410.35|2403.05|2411.4|2404.1|2410.2|2402.9|20
1733287490000|2024-12-04 04:44:50|2411.35|2404.05|2410.65|2403.35|2411.65|2404.35|2410.35|2403.05|4
1733287500000|2024-12-04 04:45:00|2411.25|2403.95|2410.5|2403.2|2411.3|2404|2410.5|2403.2|21
1733287510000|2024-12-04 04:45:10|2411.5|2404.2|2409.6|2402.3|2411.5|2404.2|2409.6|2402.3|7
1733287520000|2024-12-04 04:45:20|2410.6|2403.3|2410.65|2403.35|2411.65|2404.35|2410.3|2403|18
1733287530000|2024-12-04 04:45:30|2411.65|2404.35|2412.15|2404.85|2413.56|2406.26|2410.9|2403.6|21
1733287540000|2024-12-04 04:45:40|2413.11|2405.81|2414.15|2406.85|2414.65|2407.35|2411.45|2404.15|27
1733287550000|2024-12-04 04:45:50|2413.65|2406.35|2412.45|2405.15|2413.92|2406.62|2412.45|2405.15|22
1733287560000|2024-12-04 04:46:00|2413.45|2406.15|2412.4|2405.1|2413.5|2406.2|2410.8|2403.5|29
1733287570000|2024-12-04 04:46:10|2412.45|2405.15|2413.9|2406.6|2414.15|2406.85|2412.4|2405.1|24
1733287580000|2024-12-04 04:46:20|2413.65|2406.35|2412.45|2405.15|2413.65|2406.35|2412.35|2405.05|14
1733287590000|2024-12-04 04:46:30|2412.55|2405.25|2415.21|2407.91|2415.21|2407.91|2412.55|2405.25|18
1733287600000|2024-12-04 04:46:40|2414.21|2406.91|2414.45|2407.15|2415.38|2408.08|2414.21|2406.91|12
1733287610000|2024-12-04 04:46:50|2414.55|2407.25|2414.55|2407.25|2415.55|2408.25|2414.4|2407.1|12
1733287620000|2024-12-04 04:47:00|2414.4|2407.1|2418.23|2410.93|2418.25|2410.95|2414.4|2407.1|22
1733287630000|2024-12-04 04:47:10|2418.13|2410.83|2418.5|2411.2|2418.63|2411.33|2417.4|2410.1|22
1733287640000|2024-12-04 04:47:20|2418.59|2411.29|2418.15|2410.85|2418.65|2411.35|2417.65|2410.35|19
1733287650000|2024-12-04 04:47:30|2417.5|2410.2|2413.88|2406.58|2417.5|2410.2|2412.8|2405.5|27
1733287660000|2024-12-04 04:47:40|2413.5|2406.2|2414.59|2407.29|2414.7|2407.4|2413.5|2406.2|27
1733287670000|2024-12-04 04:47:50|2414.5|2407.2|2412.15|2404.85|2414.55|2407.25|2411.95|2404.65|25
1733287680000|2024-12-04 04:48:00|2411.65|2404.35|2411.11|2403.81|2412.15|2404.85|2409.95|2402.65|22
1733287690000|2024-12-04 04:48:10|2410.85|2403.55|2409.8|2402.5|2411.15|2403.85|2409.8|2402.5|14
1733287700000|2024-12-04 04:48:20|2409.85|2402.55|2411.65|2404.35|2413.6|2406.3|2409.8|2402.5|32
1733287710000|2024-12-04 04:48:30|2411.3|2404|2411.1|2403.8|2411.45|2404.15|2410.85|2403.55|29
1733287720000|2024-12-04 04:48:40|2411.05|2403.75|2412.35|2405.05|2413.59|2406.29|2410.8|2403.5|31
1733287730000|2024-12-04 04:48:50|2413.15|2405.85|2411.55|2404.25|2413.15|2405.85|2411.55|2404.25|25
1733287740000|2024-12-04 04:49:00|2412.55|2405.25|2411.1|2403.8|2412.55|2405.25|2411|2403.7|6
1733287750000|2024-12-04 04:49:10|2411.05|2403.75|2412.39|2405.09|2412.65|2405.35|2411|2403.7|22
1733287760000|2024-12-04 04:49:20|2411.99|2404.69|2411.6|2404.3|2411.99|2404.69|2408.8|2401.5|23
1733287770000|2024-12-04 04:49:30|2410.6|2403.3|2409.8|2402.5|2411.44|2404.14|2409.6|2402.3|7
1733287780000|2024-12-04 04:49:40|2409.75|2402.45|2410.6|2403.3|2411.7|2404.4|2409.75|2402.45|22
1733287790000|2024-12-04 04:49:50|2410|2402.7|2409.8|2402.5|2410.65|2403.35|2408.9|2401.6|15
1733287800000|2024-12-04 04:50:00|2409.95|2402.65|2409.4|2402.1|2410.64|2403.34|2408.9|2401.6|25
1733287810000|2024-12-04 04:50:10|2409|2401.7|2409.1|2401.8|2409.1|2401.8|2408.4|2401.1|12
1733287820000|2024-12-04 04:50:20|2409.05|2401.75|2410.45|2403.15|2410.65|2403.35|2408.9|2401.6|21
1733287830000|2024-12-04 04:50:30|2410.5|2403.2|2410.3|2403|2410.8|2403.5|2409.95|2402.65|17
1733287840000|2024-12-04 04:50:40|2410.8|2403.5|2411.7|2404.4|2411.7|2404.4|2410.75|2403.45|21
1733287850000|2024-12-04 04:50:50|2411.8|2404.5|2411.85|2404.55|2411.85|2404.55|2411.35|2404.05|11
1733287860000|2024-12-04 04:51:00|2411.8|2404.5|2411.7|2404.4|2412.15|2404.85|2411.55|2404.25|19
1733287870000|2024-12-04 04:51:10|2411.75|2404.45|2411.75|2404.45|2411.75|2404.45|2411.35|2404.05|20
1733287880000|2024-12-04 04:51:20|2411.8|2404.5|2411.35|2404.05|2411.9|2404.6|2411.25|2403.95|18
1733287890000|2024-12-04 04:51:30|2410.35|2403.05|2410.3|2403|2410.85|2403.55|2410.25|2402.95|24
1733287900000|2024-12-04 04:51:40|2410.4|2403.1|2409.05|2401.75|2410.55|2403.25|2409.05|2401.75|25
1733287910000|2024-12-04 04:51:50|2408.65|2401.35|2408.45|2401.15|2409|2401.7|2407.85|2400.55|23
1733287920000|2024-12-04 04:52:00|2407.95|2400.65|2406.9|2399.6|2407.95|2400.65|2406.75|2399.45|26
1733287930000|2024-12-04 04:52:10|2406.75|2399.45|2407.25|2399.95|2407.75|2400.45|2406.75|2399.45|23
1733287940000|2024-12-04 04:52:20|2407.35|2400.05|2406.85|2399.55|2407.7|2400.4|2406.75|2399.45|18
1733287950000|2024-12-04 04:52:30|2406.75|2399.45|2407.15|2399.85|2407.35|2400.05|2406.75|2399.45|13
1733287960000|2024-12-04 04:52:40|2407.3|2400|2406.35|2399.05|2407.3|2400|2406.3|2399|15
1733287970000|2024-12-04 04:52:50|2406.4|2399.1|2405.75|2398.45|2406.55|2399.25|2405.75|2398.45|12
1733287980000|2024-12-04 04:53:00|2405.45|2398.15|2405.35|2398.05|2406.1|2398.8|2405.35|2398.05|22
1733287990000|2024-12-04 04:53:10|2404.95|2397.65|2405.1|2397.8|2405.1|2397.8|2404.75|2397.45|16
1733288000000|2024-12-04 04:53:20|2405.15|2397.85|2406.05|2398.75|2406.05|2398.75|2405.15|2397.85|5
1733288010000|2024-12-04 04:53:30|2406|2398.7|2405.75|2398.45|2406|2398.7|2405.65|2398.35|14
1733288020000|2024-12-04 04:53:40|2405.65|2398.35|2405.55|2398.25|2405.75|2398.45|2405.45|2398.15|16
1733288030000|2024-12-04 04:53:50|2405.65|2398.35|2405.65|2398.35|2406.2|2398.9|2405.55|2398.25|27
1733288040000|2024-12-04 04:54:00|2405.75|2398.45|2406.65|2399.35|2406.7|2399.4|2405.65|2398.35|21
1733288050000|2024-12-04 04:54:10|2406.15|2398.85|2405.65|2398.35|2406.15|2398.85|2405.65|2398.35|14
1733288060000|2024-12-04 04:54:20|2405.8|2398.5|2406.15|2398.85|2406.15|2398.85|2405.8|2398.5|26
1733288070000|2024-12-04 04:54:30|2406.25|2398.95|2406.25|2398.95|2406.25|2398.95|2406.25|2398.95|1
1733288080000|2024-12-04 04:54:40|2406.3|2399|2407.65|2400.35|2407.65|2400.35|2406.3|2399|23
1733288090000|2024-12-04 04:54:50|2407.45|2400.15|2407|2399.7|2407.45|2400.15|2406.35|2399.05|16
1733288100000|2024-12-04 04:55:00|2407.1|2399.8|2408.25|2400.95|2408.8|2401.5|2407.1|2399.8|25
1733288110000|2024-12-04 04:55:10|2408.3|2401|2408.05|2400.75|2408.3|2401|2407.4|2400.1|16
1733288120000|2024-12-04 04:55:20|2407.9|2400.6|2407.4|2400.1|2408.1|2400.8|2407.3|2400|14
1733288130000|2024-12-04 04:55:30|2407.35|2400.05|2406.4|2399.1|2407.35|2400.05|2406.25|2398.95|24
1733288140000|2024-12-04 04:55:40|2406.5|2399.2|2406.3|2399|2407.15|2399.85|2406.25|2398.95|29
1733288150000|2024-12-04 04:55:50|2406.35|2399.05|2408.25|2400.95|2408.25|2400.95|2406.25|2398.95|20
1733288160000|2024-12-04 04:56:00|2408.35|2401.05|2408.35|2401.05|2409.4|2402.1|2408.25|2400.95|18
1733288170000|2024-12-04 04:56:10|2408.4|2401.1|2409.25|2401.95|2409.4|2402.1|2408.35|2401.05|15
1733288180000|2024-12-04 04:56:20|2408.95|2401.65|2409.3|2402|2409.5|2402.2|2408.5|2401.2|23
1733288190000|2024-12-04 04:56:30|2409.35|2402.05|2409.15|2401.85|2409.85|2402.55|2409.15|2401.85|19
1733288200000|2024-12-04 04:56:40|2408.6|2401.3|2408.35|2401.05|2408.6|2401.3|2407.3|2400|17
1733288210000|2024-12-04 04:56:50|2408.3|2401|2409.7|2402.4|2409.7|2402.4|2408.3|2401|13
1733288220000|2024-12-04 04:57:00|2409.75|2402.45|2408.95|2401.65|2410.86|2403.56|2408.75|2401.45|13
1733288230000|2024-12-04 04:57:10|2410.15|2402.85|2408.4|2401.1|2410.15|2402.85|2408.4|2401.1|10
1733288240000|2024-12-04 04:57:20|2409.65|2402.35|2409.28|2401.98|2409.65|2402.35|2407.85|2400.55|22
1733288250000|2024-12-04 04:57:30|2409.23|2401.93|2409.5|2402.2|2410.38|2403.08|2409.23|2401.93|13
1733288260000|2024-12-04 04:57:40|2409.55|2402.25|2410.15|2402.85|2410.46|2403.16|2408.45|2401.15|22
1733288270000|2024-12-04 04:57:50|2410.25|2402.95|2409.5|2402.2|2410.88|2403.58|2409.45|2402.15|13
1733288280000|2024-12-04 04:58:00|2409.6|2402.3|2413.47|2406.17|2414.26|2406.96|2409.45|2402.15|33
1733288290000|2024-12-04 04:58:10|2413.35|2406.05|2412.5|2405.2|2414.65|2407.35|2412.45|2405.15|19
1733288300000|2024-12-04 04:58:20|2412.55|2405.25|2412.65|2405.35|2414.28|2406.98|2412.45|2405.15|11
1733288310000|2024-12-04 04:58:30|2412.45|2405.15|2411.45|2404.15|2413.15|2405.85|2411.4|2404.1|28
1733288320000|2024-12-04 04:58:40|2411.5|2404.2|2412.55|2405.25|2413.18|2405.88|2411.45|2404.15|15
1733288330000|2024-12-04 04:58:50|2413.15|2405.85|2411.2|2403.9|2413.15|2405.85|2410.65|2403.35|10
1733288340000|2024-12-04 04:59:00|2411.22|2403.92|2409.5|2402.2|2411.22|2403.92|2409.45|2402.15|12
1733288350000|2024-12-04 04:59:10|2409.55|2402.25|2410.65|2403.35|2411.65|2404.35|2409.5|2402.2|21
1733288370000|2024-12-04 04:59:30|2411.15|2403.85|2410.65|2403.35|2412.09|2404.79|2409.65|2402.35|8
1733288380000|2024-12-04 04:59:40|2410.05|2402.75|2410.5|2403.2|2412.15|2404.85|2410.05|2402.75|17
1733288390000|2024-12-04 04:59:50|2410.4|2403.1|2413.65|2406.35|2413.65|2406.35|2410.4|2403.1|17
1733288400000|2024-12-04 05:00:00|2413.35|2406.05|2412.75|2405.45|2414.16|2406.86|2412.4|2405.1|22
1733288410000|2024-12-04 05:00:10|2412.7|2405.4|2414.7|2407.4|2414.9|2407.6|2412.7|2405.4|21
1733288420000|2024-12-04 05:00:20|2414.65|2407.35|2413.55|2406.25|2414.7|2407.4|2413.4|2406.1|21
1733288430000|2024-12-04 05:00:30|2413.45|2406.15|2414.37|2407.07|2415.37|2408.07|2413.45|2406.15|17
1733288450000|2024-12-04 05:00:50|2414.55|2407.25|2414.55|2407.25|2415.61|2408.31|2414.55|2407.25|5
1733288460000|2024-12-04 05:01:00|2414.45|2407.15|2414.4|2407.1|2415.57|2408.27|2414.35|2407.05|11
1733288470000|2024-12-04 05:01:10|2414.45|2407.15|2414.5|2407.2|2415.1|2407.8|2414.15|2406.85|14
1733288480000|2024-12-04 05:01:20|2413.9|2406.6|2420.18|2412.88|2421.18|2413.88|2413.6|2406.3|27
1733288490000|2024-12-04 05:01:30|2420.68|2413.38|2421.29|2413.99|2422.26|2414.96|2420.13|2412.83|26
1733288500000|2024-12-04 05:01:40|2421.27|2413.97|2426.65|2419.35|2426.65|2419.35|2421.24|2413.94|17
1733288510000|2024-12-04 05:01:50|2426.15|2418.85|2423.13|2415.83|2426.65|2419.35|2423.13|2415.83|21
1733288520000|2024-12-04 05:02:00|2424.65|2417.35|2426.65|2419.35|2426.65|2419.35|2424.13|2416.83|16
1733288530000|2024-12-04 05:02:10|2426.54|2419.24|2432.45|2425.15|2433.45|2426.15|2426.4|2419.1|36
1733288540000|2024-12-04 05:02:20|2431.4|2424.1|2431.65|2424.35|2433.65|2426.35|2430.95|2423.65|31
1733288550000|2024-12-04 05:02:30|2431.9|2424.6|2434.65|2427.35|2436.68|2429.38|2431.9|2424.6|30
1733288560000|2024-12-04 05:02:40|2435.15|2427.85|2435.65|2428.35|2435.65|2428.35|2432.45|2425.15|31
1733288570000|2024-12-04 05:02:50|2435.6|2428.3|2432.4|2425.1|2436.65|2429.35|2432.4|2425.1|19
1733288580000|2024-12-04 05:03:00|2432.3|2425|2431.95|2424.65|2433.15|2425.85|2430.7|2423.4|20
1733288590000|2024-12-04 05:03:10|2430.6|2423.3|2431.2|2423.9|2432.75|2425.45|2430.45|2423.15|18
1733288600000|2024-12-04 05:03:20|2432.7|2425.4|2430.3|2423|2432.7|2425.4|2429.7|2422.4|22
1733288610000|2024-12-04 05:03:30|2429.65|2422.35|2426.5|2419.2|2430.65|2423.35|2426.4|2419.1|27
1733288620000|2024-12-04 05:03:40|2426.15|2418.85|2426.15|2418.85|2427.15|2419.85|2425.15|2417.85|23
1733288630000|2024-12-04 05:03:50|2426.25|2418.95|2424.7|2417.4|2427.15|2419.85|2424.3|2417|21
1733288640000|2024-12-04 05:04:00|2424.55|2417.25|2427.65|2420.35|2427.65|2420.35|2424.5|2417.2|19
1733288650000|2024-12-04 05:04:10|2427.15|2419.85|2426.5|2419.2|2428.15|2420.85|2426.15|2418.85|18
1733288660000|2024-12-04 05:04:20|2429.65|2422.35|2427.65|2420.35|2429.8|2422.5|2427.6|2420.3|20
1733288670000|2024-12-04 05:04:30|2428.53|2421.23|2428.6|2421.3|2428.99|2421.69|2427.35|2420.05|21
1733288680000|2024-12-04 05:04:40|2428.4|2421.1|2428.2|2420.9|2428.99|2421.69|2427.4|2420.1|14
1733288690000|2024-12-04 05:04:50|2428.35|2421.05|2429.77|2422.47|2430.35|2423.05|2428.35|2421.05|24
1733288700000|2024-12-04 05:05:00|2429.24|2421.94|2431.4|2424.1|2432.4|2425.1|2429.05|2421.75|21
1733288710000|2024-12-04 05:05:10|2431.15|2423.85|2431.65|2424.35|2433.65|2426.35|2430.9|2423.6|29
1733288720000|2024-12-04 05:05:20|2431.15|2423.85|2432.15|2424.85|2433.15|2425.85|2431.15|2423.85|12
1733288730000|2024-12-04 05:05:30|2433.65|2426.35|2431.65|2424.35|2433.65|2426.35|2431.65|2424.35|12
1733288740000|2024-12-04 05:05:40|2432.65|2425.35|2429.15|2421.85|2432.65|2425.35|2429.15|2421.85|23
1733288750000|2024-12-04 05:05:50|2429.05|2421.75|2430.1|2422.8|2430.7|2423.4|2428.4|2421.1|26
1733288760000|2024-12-04 05:06:00|2430.45|2423.15|2429.59|2422.29|2430.65|2423.35|2429.15|2421.85|22
1733288770000|2024-12-04 05:06:10|2429.93|2422.63|2428.3|2421|2429.93|2422.63|2428.15|2420.85|26
1733288780000|2024-12-04 05:06:20|2428.8|2421.5|2428.4|2421.1|2429.4|2422.1|2428.3|2421|9
1733288790000|2024-12-04 05:06:30|2429.25|2421.95|2426.85|2419.55|2429.25|2421.95|2426.8|2419.5|27
1733288800000|2024-12-04 05:06:40|2426.75|2419.45|2426.4|2419.1|2427.6|2420.3|2426.35|2419.05|26
1733288810000|2024-12-04 05:06:50|2426.55|2419.25|2426.05|2418.75|2427.5|2420.2|2426.03|2418.73|24
1733288820000|2024-12-04 05:07:00|2425.65|2418.35|2424.15|2416.85|2425.65|2418.35|2423.45|2416.15|18
1733288830000|2024-12-04 05:07:10|2423.55|2416.25|2422.64|2415.34|2423.65|2416.35|2421.9|2414.6|21
1733288840000|2024-12-04 05:07:20|2422.24|2414.94|2423.15|2415.85|2424.65|2417.35|2422.24|2414.94|30
1733288850000|2024-12-04 05:07:30|2423.05|2415.75|2423.55|2416.25|2424.65|2417.35|2422.65|2415.35|27
1733288860000|2024-12-04 05:07:40|2423.45|2416.15|2423.4|2416.1|2424.65|2417.35|2422.55|2415.25|16
1733288870000|2024-12-04 05:07:50|2423.45|2416.15|2425.45|2418.15|2426.2|2418.9|2423.45|2416.15|29
1733288880000|2024-12-04 05:08:00|2424.45|2417.15|2423.6|2416.3|2425.65|2418.35|2423.6|2416.3|17
1733288890000|2024-12-04 05:08:10|2424.15|2416.85|2426.4|2419.1|2426.4|2419.1|2423.35|2416.05|27
1733288900000|2024-12-04 05:08:20|2425.85|2418.55|2426.4|2419.1|2426.65|2419.35|2424.6|2417.3|28
1733288910000|2024-12-04 05:08:30|2426.65|2419.35|2424.35|2417.05|2426.65|2419.35|2424.35|2417.05|23
1733288920000|2024-12-04 05:08:40|2424.45|2417.15|2425.04|2417.74|2425.65|2418.35|2423.7|2416.4|20
1733288930000|2024-12-04 05:08:50|2425.15|2417.85|2424.6|2417.3|2426.1|2418.8|2424.6|2417.3|33
1733288940000|2024-12-04 05:09:00|2424.8|2417.5|2424.15|2416.85|2425.57|2418.27|2424.15|2416.85|25
1733288950000|2024-12-04 05:09:10|2424.4|2417.1|2425.15|2417.85|2425.86|2418.56|2424.4|2417.1|19
1733288960000|2024-12-04 05:09:20|2425.65|2418.35|2426.4|2419.1|2427.2|2419.9|2425.1|2417.8|24
1733288970000|2024-12-04 05:09:30|2426.5|2419.2|2425.05|2417.75|2426.75|2419.45|2424.15|2416.85|26
1733288980000|2024-12-04 05:09:40|2425.15|2417.85|2423.8|2416.5|2425.15|2417.85|2422.65|2415.35|18
1733288990000|2024-12-04 05:09:50|2424.58|2417.28|2424.15|2416.85|2425.22|2417.92|2423.4|2416.1|26
1733289000000|2024-12-04 05:10:00|2424.65|2417.35|2425|2417.7|2425.65|2418.35|2423.83|2416.53|34
1733289010000|2024-12-04 05:10:10|2425.5|2418.2|2426.43|2419.13|2426.43|2419.13|2424|2416.7|27
1733289020000|2024-12-04 05:10:20|2426.49|2419.19|2424.2|2416.9|2426.65|2419.35|2423.65|2416.35|27
1733289030000|2024-12-04 05:10:30|2424.4|2417.1|2424.55|2417.25|2426.15|2418.85|2423.92|2416.62|32
1733289040000|2024-12-04 05:10:40|2424.05|2416.75|2426.13|2418.83|2426.15|2418.85|2422.75|2415.45|25
1733289050000|2024-12-04 05:10:50|2425.81|2418.51|2425.11|2417.81|2426.65|2419.35|2424.35|2417.05|26
1733289060000|2024-12-04 05:11:00|2425.61|2418.31|2425.15|2417.85|2426.52|2419.22|2423.95|2416.65|28
1733289070000|2024-12-04 05:11:10|2425.04|2417.74|2424.15|2416.85|2425.65|2418.35|2423.65|2416.35|14
1733289080000|2024-12-04 05:11:20|2423.59|2416.29|2423.59|2416.29|2424.65|2417.35|2422.65|2415.35|34
1733289090000|2024-12-04 05:11:30|2424.09|2416.79|2424.65|2417.35|2424.65|2417.35|2422.65|2415.35|39
1733289100000|2024-12-04 05:11:40|2424.15|2416.85|2423.1|2415.8|2424.65|2417.35|2422.4|2415.1|25
1733289110000|2024-12-04 05:11:50|2423.4|2416.1|2423.57|2416.27|2424.04|2416.74|2422.8|2415.5|34
1733289120000|2024-12-04 05:12:00|2422.9|2415.6|2424.5|2417.2|2424.65|2417.35|2422.7|2415.4|32
1733289130000|2024-12-04 05:12:10|2423.65|2416.35|2424.75|2417.45|2426.73|2419.43|2423.65|2416.35|22
1733289140000|2024-12-04 05:12:20|2424.85|2417.55|2425.55|2418.25|2426.65|2419.35|2424.7|2417.4|25
1733289150000|2024-12-04 05:12:30|2425.4|2418.1|2427.95|2420.65|2429.1|2421.8|2425.4|2418.1|29
1733289160000|2024-12-04 05:12:40|2427.9|2420.6|2427.4|2420.1|2427.9|2420.6|2426.3|2419|15
1733289170000|2024-12-04 05:12:50|2427.55|2420.25|2428.4|2421.1|2429|2421.7|2426.55|2419.25|19
1733289180000|2024-12-04 05:13:00|2427.4|2420.1|2427.45|2420.15|2428.4|2421.1|2426.65|2419.35|17
1733289190000|2024-12-04 05:13:10|2427.4|2420.1|2427.4|2420.1|2429.38|2422.08|2427.3|2420|18
1733289200000|2024-12-04 05:13:20|2427.6|2420.3|2430.8|2423.5|2430.8|2423.5|2427.55|2420.25|11
1733289210000|2024-12-04 05:13:30|2431.15|2423.85|2429.8|2422.5|2431.35|2424.05|2429.8|2422.5|11
1733289220000|2024-12-04 05:13:40|2429.75|2422.45|2429.15|2421.85|2429.75|2422.45|2428.65|2421.35|14
1733289230000|2024-12-04 05:13:50|2429.3|2422|2428.3|2421|2429.5|2422.2|2428.3|2421|9
1733289240000|2024-12-04 05:14:00|2428.15|2420.85|2424.55|2417.25|2428.15|2420.85|2424.55|2417.25|13
1733289250000|2024-12-04 05:14:10|2424.5|2417.2|2425.7|2418.4|2425.8|2418.5|2424.25|2416.95|25
1733289260000|2024-12-04 05:14:20|2425.75|2418.45|2426.3|2419|2426.75|2419.45|2425.4|2418.1|21
1733289270000|2024-12-04 05:14:30|2426.45|2419.15|2426.4|2419.1|2427.3|2420|2426.25|2418.95|24
1733289280000|2024-12-04 05:14:40|2426.3|2419|2424.6|2417.3|2426.4|2419.1|2424.6|2417.3|12
1733289290000|2024-12-04 05:14:50|2424.65|2417.35|2425.65|2418.35|2426.4|2419.1|2424.65|2417.35|24
1733289300000|2024-12-04 05:15:00|2425.7|2418.4|2426.25|2418.95|2427|2419.7|2425.45|2418.15|20
1733289310000|2024-12-04 05:15:10|2425.95|2418.65|2425.55|2418.25|2425.95|2418.65|2424.25|2416.95|28
1733289320000|2024-12-04 05:15:20|2425.85|2418.55|2426.6|2419.3|2427.25|2419.95|2425.5|2418.2|32
1733289330000|2024-12-04 05:15:30|2426.4|2419.1|2427.7|2420.4|2427.8|2420.5|2426.3|2419|30
1733289340000|2024-12-04 05:15:40|2427.75|2420.45|2425.7|2418.4|2427.8|2420.5|2425.65|2418.35|24
1733289350000|2024-12-04 05:15:50|2425.4|2418.1|2424.7|2417.4|2425.55|2418.25|2424.25|2416.95|24
1733289360000|2024-12-04 05:16:00|2424.6|2417.3|2425|2417.7|2425.7|2418.4|2424.6|2417.3|15
1733289370000|2024-12-04 05:16:10|2425.25|2417.95|2425.7|2418.4|2425.75|2418.45|2424.6|2417.3|20
1733289380000|2024-12-04 05:16:20|2425.75|2418.45|2427.55|2420.25|2427.55|2420.25|2425.55|2418.25|22
1733289390000|2024-12-04 05:16:30|2427.7|2420.4|2427.65|2420.35|2427.7|2420.4|2426.5|2419.2|24
1733289400000|2024-12-04 05:16:40|2427.8|2420.5|2426.75|2419.45|2427.8|2420.5|2426.4|2419.1|27
1733289410000|2024-12-04 05:16:50|2427.1|2419.8|2428.4|2421.1|2428.4|2421.1|2427.1|2419.8|21
1733289420000|2024-12-04 05:17:00|2428.6|2421.3|2431.55|2424.25|2431.6|2424.3|2428.5|2421.2|27
1733289430000|2024-12-04 05:17:10|2431.6|2424.3|2433.9|2426.6|2433.95|2426.65|2431.6|2424.3|22
1733289440000|2024-12-04 05:17:20|2433.85|2426.55|2433.3|2426|2434.15|2426.85|2433.3|2426|19
1733289450000|2024-12-04 05:17:30|2432.8|2425.5|2433.4|2426.1|2433.8|2426.5|2432.25|2424.95|20
1733289460000|2024-12-04 05:17:40|2433.3|2426|2433.5|2426.2|2433.8|2426.5|2433.25|2425.95|11
1733289470000|2024-12-04 05:17:50|2433.3|2426|2433.9|2426.6|2433.9|2426.6|2433.25|2425.95|19
1733289480000|2024-12-04 05:18:00|2434.25|2426.95|2434.35|2427.05|2434.35|2427.05|2433.05|2425.75|13
1733289510000|2024-12-04 05:18:30|2434|2426.7|2433.9|2426.6|2434.9|2427.6|2433.75|2426.45|17
1733289520000|2024-12-04 05:18:40|2433.7|2426.4|2432.85|2425.55|2434.55|2427.25|2432.75|2425.45|25
1733289530000|2024-12-04 05:18:50|2432.75|2425.45|2432.4|2425.1|2433.95|2426.65|2432|2424.7|25
1733289540000|2024-12-04 05:19:00|2432.45|2425.15|2432.65|2425.35|2433.68|2426.38|2431.9|2424.6|19
1733289550000|2024-12-04 05:19:10|2432.7|2425.4|2432|2424.7|2433.65|2426.35|2431.5|2424.2|17
1733289560000|2024-12-04 05:19:20|2432.05|2424.75|2430.5|2423.2|2432.65|2425.35|2430.45|2423.15|25
1733289570000|2024-12-04 05:19:30|2430.55|2423.25|2432.45|2425.15|2433.38|2426.08|2429.7|2422.4|29
1733289580000|2024-12-04 05:19:40|2433.65|2426.35|2434.44|2427.14|2434.46|2427.16|2431.75|2424.45|10
1733289590000|2024-12-04 05:19:50|2433.95|2426.65|2437.3|2430|2437.38|2430.08|2433.95|2426.65|23
1733289600000|2024-12-04 05:20:00|2438.36|2431.06|2436.5|2429.2|2438.36|2431.06|2436.5|2429.2|17
1733289610000|2024-12-04 05:20:10|2435.8|2428.5|2437|2429.7|2437.31|2430.01|2435.8|2428.5|7
1733289620000|2024-12-04 05:20:20|2437.15|2429.85|2434.4|2427.1|2437.6|2430.3|2434.4|2427.1|28
1733289630000|2024-12-04 05:20:30|2435.4|2428.1|2434.7|2427.4|2435.4|2428.1|2433.9|2426.6|23
1733289640000|2024-12-04 05:20:40|2434.65|2427.35|2434.4|2427.1|2436.5|2429.2|2434.1|2426.8|29
1733289650000|2024-12-04 05:20:50|2434.45|2427.15|2433.8|2426.5|2434.82|2427.52|2433.8|2426.5|31
1733289660000|2024-12-04 05:21:00|2433.85|2426.55|2434.8|2427.5|2436.4|2429.1|2433.75|2426.45|36
1733289670000|2024-12-04 05:21:10|2436.1|2428.8|2437.45|2430.15|2438.3|2431|2435.05|2427.75|29
1733289680000|2024-12-04 05:21:20|2437.5|2430.2|2438.65|2431.35|2438.93|2431.63|2437.3|2430|22
1733289690000|2024-12-04 05:21:30|2438.6|2431.3|2435.5|2428.2|2438.65|2431.35|2435.5|2428.2|23
1733289700000|2024-12-04 05:21:40|2437.15|2429.85|2432.9|2425.6|2437.15|2429.85|2432.6|2425.3|29
1733289710000|2024-12-04 05:21:50|2432.95|2425.65|2433.4|2426.1|2436.09|2428.79|2432.9|2425.6|19
1733289720000|2024-12-04 05:22:00|2433.35|2426.05|2433.8|2426.5|2435.22|2427.92|2432.6|2425.3|26
1733289730000|2024-12-04 05:22:10|2433.9|2426.6|2436.22|2428.92|2436.22|2428.92|2433.45|2426.15|26
1733289740000|2024-12-04 05:22:20|2435.2|2427.9|2436.7|2429.4|2438.15|2430.85|2435|2427.7|27
1733289750000|2024-12-04 05:22:30|2436.8|2429.5|2436.8|2429.5|2437.97|2430.67|2434.9|2427.6|28
1733289760000|2024-12-04 05:22:40|2436.75|2429.45|2435|2427.7|2438.15|2430.85|2435|2427.7|30
1733289770000|2024-12-04 05:22:50|2435.3|2428|2435.4|2428.1|2437.15|2429.85|2435.3|2428|20
1733289780000|2024-12-04 05:23:00|2434.9|2427.6|2435.45|2428.15|2436.21|2428.91|2434.9|2427.6|21
1733289790000|2024-12-04 05:23:10|2435.55|2428.25|2437.25|2429.95|2438.36|2431.06|2435.55|2428.25|24
1733289800000|2024-12-04 05:23:20|2437.2|2429.9|2434.75|2427.45|2438.15|2430.85|2434.75|2427.45|21
1733289810000|2024-12-04 05:23:30|2434.25|2426.95|2435.35|2428.05|2437.59|2430.29|2434.25|2426.95|25
1733289820000|2024-12-04 05:23:40|2435.4|2428.1|2436.05|2428.75|2437.15|2429.85|2435.4|2428.1|31
1733289830000|2024-12-04 05:23:50|2435.8|2428.5|2436.65|2429.35|2437.53|2430.23|2435.75|2428.45|35
1733289840000|2024-12-04 05:24:00|2436.7|2429.4|2437.05|2429.75|2438.2|2430.9|2436.35|2429.05|24
1733289850000|2024-12-04 05:24:10|2436.9|2429.6|2436.85|2429.55|2437.3|2430|2436.65|2429.35|28
1733289860000|2024-12-04 05:24:20|2436.9|2429.6|2437.65|2430.35|2439.45|2432.15|2436.75|2429.45|28
1733289870000|2024-12-04 05:24:30|2437.75|2430.45|2437.5|2430.2|2439.59|2432.29|2437.5|2430.2|22
1733289880000|2024-12-04 05:24:40|2437.45|2430.15|2437.65|2430.35|2438.95|2431.65|2436.4|2429.1|18
1733289890000|2024-12-04 05:24:50|2438.15|2430.85|2436.45|2429.15|2438.15|2430.85|2436.45|2429.15|12
1733289900000|2024-12-04 05:25:00|2436.35|2429.05|2437.15|2429.85|2437.68|2430.38|2435.55|2428.25|22
1733289910000|2024-12-04 05:25:10|2435.65|2428.35|2435.5|2428.2|2436.65|2429.35|2433.75|2426.45|25
1733289920000|2024-12-04 05:25:20|2437|2429.7|2435.4|2428.1|2437|2429.7|2434.8|2427.5|20
1733289930000|2024-12-04 05:25:30|2435|2427.7|2435.18|2427.88|2436.15|2428.85|2433.95|2426.65|26
1733289940000|2024-12-04 05:25:40|2435.2|2427.9|2431.7|2424.4|2435.2|2427.9|2431.5|2424.2|26
1733289950000|2024-12-04 05:25:50|2431.65|2424.35|2432.65|2425.35|2433.65|2426.35|2431.65|2424.35|17
1733289960000|2024-12-04 05:26:00|2432.6|2425.3|2432.55|2425.25|2434.45|2427.15|2431.75|2424.45|25
1733289970000|2024-12-04 05:26:10|2433.75|2426.45|2433.65|2426.35|2435.15|2427.85|2431.65|2424.35|27
1733289980000|2024-12-04 05:26:20|2433.15|2425.85|2433.54|2426.24|2434.73|2427.43|2432.65|2425.35|24
1733289990000|2024-12-04 05:26:30|2433.45|2426.15|2433.4|2426.1|2433.7|2426.4|2433.35|2426.05|13
1733290000000|2024-12-04 05:26:40|2433|2425.7|2433.47|2426.17|2434.61|2427.31|2432.7|2425.4|11
1733290010000|2024-12-04 05:26:50|2434|2426.7|2434.25|2426.95|2435.66|2428.36|2434|2426.7|7
1733290020000|2024-12-04 05:27:00|2434.45|2427.15|2436.77|2429.47|2436.77|2429.47|2434.45|2427.15|6
1733290030000|2024-12-04 05:27:10|2436.43|2429.13|2434.4|2427.1|2437.2|2429.9|2434.4|2427.1|19
1733290040000|2024-12-04 05:27:20|2435.9|2428.6|2433.7|2426.4|2435.9|2428.6|2432.7|2425.4|22
1733290050000|2024-12-04 05:27:30|2433.5|2426.2|2433|2425.7|2435|2427.7|2433|2425.7|4
1733290060000|2024-12-04 05:27:40|2433.05|2425.75|2433.55|2426.25|2434.31|2427.01|2433.05|2425.75|7
1733290070000|2024-12-04 05:27:50|2433.15|2425.85|2430.35|2423.05|2434.15|2426.85|2430.35|2423.05|18
1733290080000|2024-12-04 05:28:00|2430.4|2423.1|2432.05|2424.75|2432.15|2424.85|2429.45|2422.15|17
1733290090000|2024-12-04 05:28:10|2432.15|2424.85|2434.65|2427.35|2434.65|2427.35|2431.5|2424.2|28
1733290100000|2024-12-04 05:28:20|2433.65|2426.35|2433.65|2426.35|2435.65|2428.35|2433.5|2426.2|8
1733290110000|2024-12-04 05:28:30|2433.15|2425.85|2431.65|2424.35|2434.15|2426.85|2431.65|2424.35|10
1733290120000|2024-12-04 05:28:40|2431.35|2424.05|2431.05|2423.75|2432.15|2424.85|2429.45|2422.15|17
1733290130000|2024-12-04 05:28:50|2431.1|2423.8|2428.65|2421.35|2431.15|2423.85|2428.45|2421.15|19
1733290140000|2024-12-04 05:29:00|2428.3|2421|2428.35|2421.05|2429.65|2422.35|2427.65|2420.35|13
1733290150000|2024-12-04 05:29:10|2428.45|2421.15|2427.55|2420.25|2429.15|2421.85|2426.8|2419.5|15
1733290160000|2024-12-04 05:29:20|2427.65|2420.35|2427.4|2420.1|2427.93|2420.63|2427.33|2420.03|20
1733290170000|2024-12-04 05:29:30|2428.4|2421.1|2428|2420.7|2428.65|2421.35|2427.4|2420.1|17
1733290180000|2024-12-04 05:29:40|2428.05|2420.75|2427.4|2420.1|2428.35|2421.05|2426.99|2419.69|24
1733290190000|2024-12-04 05:29:50|2427.5|2420.2|2428.45|2421.15|2429.31|2422.01|2427.4|2420.1|23
1733290200000|2024-12-04 05:30:00|2429.65|2422.35|2427.65|2420.35|2429.65|2422.35|2427.65|2420.35|20
1733290210000|2024-12-04 05:30:10|2428.22|2420.92|2427.21|2419.91|2428.63|2421.33|2426.7|2419.4|23
1733290220000|2024-12-04 05:30:20|2427.1|2419.8|2426.74|2419.44|2427.5|2420.2|2426.45|2419.15|21
1733290230000|2024-12-04 05:30:30|2426.76|2419.46|2426.45|2419.15|2427.45|2420.15|2425.8|2418.5|15
1733290240000|2024-12-04 05:30:40|2426.4|2419.1|2426.45|2419.15|2426.65|2419.35|2426.4|2419.1|4
1733290250000|2024-12-04 05:30:50|2426.4|2419.1|2426.45|2419.15|2427.65|2420.35|2425.75|2418.45|15
1733290260000|2024-12-04 05:31:00|2426.4|2419.1|2426.85|2419.55|2428.57|2421.27|2426.4|2419.1|19
1733290270000|2024-12-04 05:31:10|2426.75|2419.45|2427.8|2420.5|2428.85|2421.55|2426.75|2419.45|26
1733290280000|2024-12-04 05:31:20|2427.75|2420.45|2427.55|2420.25|2427.85|2420.55|2427.45|2420.15|18
1733290290000|2024-12-04 05:31:30|2427.5|2420.2|2428.55|2421.25|2429.77|2422.47|2427.4|2420.1|21
1733290300000|2024-12-04 05:31:40|2428.6|2421.3|2427.5|2420.2|2429.06|2421.76|2426.35|2419.05|21
1733290310000|2024-12-04 05:31:50|2426.7|2419.4|2426.15|2418.85|2427.59|2420.29|2425.4|2418.1|14
1733290320000|2024-12-04 05:32:00|2423.45|2416.15|2425|2417.7|2425.06|2417.76|2422.9|2415.6|25
1733290330000|2024-12-04 05:32:10|2424.97|2417.67|2423.95|2416.65|2425.15|2417.85|2422.7|2415.4|24
1733290340000|2024-12-04 05:32:20|2423.94|2416.64|2424.15|2416.85|2425|2417.7|2423.5|2416.2|22
1733290350000|2024-12-04 05:32:30|2424.1|2416.8|2427.61|2420.31|2427.65|2420.35|2424.1|2416.8|22
1733290360000|2024-12-04 05:32:40|2427.3|2420|2430.6|2423.3|2430.63|2423.33|2427.3|2420|30
1733290370000|2024-12-04 05:32:50|2431.13|2423.83|2428.73|2421.43|2431.13|2423.83|2426.63|2419.33|24
1733290380000|2024-12-04 05:33:00|2429.1|2421.8|2432.65|2425.35|2432.65|2425.35|2427.8|2420.5|33
1733290390000|2024-12-04 05:33:10|2431.65|2424.35|2430.45|2423.15|2432.65|2425.35|2430.4|2423.1|11
1733290400000|2024-12-04 05:33:20|2431.25|2423.95|2433.15|2425.85|2433.43|2426.13|2430.5|2423.2|18
1733290410000|2024-12-04 05:33:30|2433.1|2425.8|2433.15|2425.85|2433.45|2426.15|2431.35|2424.05|25
1733290420000|2024-12-04 05:33:40|2433|2425.7|2431.1|2423.8|2433.15|2425.85|2430.4|2423.1|31
1733290430000|2024-12-04 05:33:50|2431.4|2424.1|2431.9|2424.6|2432.15|2424.85|2431.4|2424.1|21
1733290440000|2024-12-04 05:34:00|2432|2424.7|2432.55|2425.25|2433.05|2425.75|2430.85|2423.55|28
1733290450000|2024-12-04 05:34:10|2432.65|2425.35|2430.4|2423.1|2432.65|2425.35|2430.4|2423.1|20
1733290460000|2024-12-04 05:34:20|2430.55|2423.25|2430.05|2422.75|2432|2424.7|2430|2422.7|17
1733290470000|2024-12-04 05:34:30|2430.2|2422.9|2430.2|2422.9|2431.2|2423.9|2430|2422.7|27
1733290480000|2024-12-04 05:34:40|2430.1|2422.8|2431.9|2424.6|2433.15|2425.85|2429.45|2422.15|32
1733290490000|2024-12-04 05:34:50|2432.3|2425|2431.7|2424.4|2433.65|2426.35|2431|2423.7|26
1733290500000|2024-12-04 05:35:00|2433.13|2425.83|2431.65|2424.35|2433.65|2426.35|2431.35|2424.05|17
1733290510000|2024-12-04 05:35:10|2431.95|2424.65|2435.56|2428.26|2435.56|2428.26|2430.45|2423.15|19
1733290520000|2024-12-04 05:35:20|2435.65|2428.35|2434.45|2427.15|2436.15|2428.85|2434.45|2427.15|12
1733290530000|2024-12-04 05:35:30|2434.55|2427.25|2436.55|2429.25|2437.65|2430.35|2434.55|2427.25|27
1733290540000|2024-12-04 05:35:40|2436.45|2429.15|2433.65|2426.35|2437.65|2430.35|2433.65|2426.35|12
1733290550000|2024-12-04 05:35:50|2435.15|2427.85|2432.05|2424.75|2435.15|2427.85|2431.55|2424.25|12
1733290560000|2024-12-04 05:36:00|2431.9|2424.6|2430.75|2423.45|2433.15|2425.85|2430.55|2423.25|13
1733290570000|2024-12-04 05:36:10|2430.7|2423.4|2431.5|2424.2|2433.77|2426.47|2430.7|2423.4|18
1733290580000|2024-12-04 05:36:20|2431.6|2424.3|2433.65|2426.35|2435.15|2427.85|2431.55|2424.25|19
1733290590000|2024-12-04 05:36:30|2433.55|2426.25|2431.65|2424.35|2435.65|2428.35|2431.65|2424.35|25
1733290600000|2024-12-04 05:36:40|2432.65|2425.35|2431.75|2424.45|2433|2425.7|2431.55|2424.25|22
1733290610000|2024-12-04 05:36:50|2431.8|2424.5|2433.85|2426.55|2435.65|2428.35|2431.75|2424.45|33
1733290620000|2024-12-04 05:37:00|2433.9|2426.6|2433.9|2426.6|2435.65|2428.35|2433.5|2426.2|20
1733290630000|2024-12-04 05:37:10|2433.8|2426.5|2433.8|2426.5|2436.05|2428.75|2433.8|2426.5|25
1733290640000|2024-12-04 05:37:20|2435.65|2428.35|2434.25|2426.95|2435.65|2428.35|2433.75|2426.45|21
1733290650000|2024-12-04 05:37:30|2433.75|2426.45|2436.15|2428.85|2436.65|2429.35|2433.75|2426.45|6
1733290670000|2024-12-04 05:37:50|2435.15|2427.85|2435.65|2428.35|2436.15|2428.85|2435.15|2427.85|4
1733290680000|2024-12-04 05:38:00|2436.15|2428.85|2434.65|2427.35|2436.65|2429.35|2433.65|2426.35|8
1733290690000|2024-12-04 05:38:10|2433.65|2426.35|2433.65|2426.35|2435.15|2427.85|2433.65|2426.35|5
1733290700000|2024-12-04 05:38:20|2432.65|2425.35|2432.15|2424.85|2432.65|2425.35|2431.15|2423.85|4
1733290740000|2024-12-04 05:39:00|2432.65|2425.35|2435.15|2427.85|2435.15|2427.85|2432.65|2425.35|6
1733290760000|2024-12-04 05:39:20|2434.65|2427.35|2434.65|2427.35|2434.65|2427.35|2434.65|2427.35|1
1733290770000|2024-12-04 05:39:30|2434.15|2426.85|2434.15|2426.85|2434.15|2426.85|2434.15|2426.85|1
1733290780000|2024-12-04 05:39:40|2433.65|2426.35|2433.15|2425.85|2433.65|2426.35|2432.65|2425.35|4
1733290790000|2024-12-04 05:39:50|2434.15|2426.85|2434.15|2426.85|2434.65|2427.35|2434.15|2426.85|3
1733290810000|2024-12-04 05:40:10|2434.65|2427.35|2434.65|2427.35|2434.65|2427.35|2434.65|2427.35|1
1733290820000|2024-12-04 05:40:20|2434.15|2426.85|2434.15|2426.85|2434.15|2426.85|2434.15|2426.85|1
1733290830000|2024-12-04 05:40:30|2435.15|2427.85|2433.65|2426.35|2435.15|2427.85|2433.65|2426.35|5
1733290840000|2024-12-04 05:40:40|2433.15|2425.85|2433.15|2425.85|2433.15|2425.85|2433.15|2425.85|1
1733290850000|2024-12-04 05:40:50|2433.65|2426.35|2434.15|2426.85|2435.15|2427.85|2433.65|2426.35|8
1733290860000|2024-12-04 05:41:00|2433.65|2426.35|2433.65|2426.35|2433.65|2426.35|2433.65|2426.35|1
1733290880000|2024-12-04 05:41:20|2433.15|2425.85|2433.65|2426.35|2433.65|2426.35|2433.15|2425.85|2
1733290900000|2024-12-04 05:41:40|2434.15|2426.85|2434.65|2427.35|2434.65|2427.35|2434.15|2426.85|2
1733290910000|2024-12-04 05:41:50|2434.15|2426.85|2433.15|2425.85|2434.15|2426.85|2433.15|2425.85|3
1733290920000|2024-12-04 05:42:00|2432.65|2425.35|2433.15|2425.85|2433.15|2425.85|2432.65|2425.35|4
1733290930000|2024-12-04 05:42:10|2432.65|2425.35|2432.65|2425.35|2432.65|2425.35|2432.65|2425.35|1
1733290940000|2024-12-04 05:42:20|2431.65|2424.35|2430.65|2423.35|2431.65|2424.35|2430.65|2423.35|3
1733290950000|2024-12-04 05:42:30|2431.15|2423.85|2431.15|2423.85|2431.15|2423.85|2431.15|2423.85|1
1733290960000|2024-12-04 05:42:40|2431.65|2424.35|2434.65|2427.35|2435.65|2428.35|2431.65|2424.35|11
1733290970000|2024-12-04 05:42:50|2433.65|2426.35|2432.65|2425.35|2433.65|2426.35|2432.65|2425.35|3
1733290980000|2024-12-04 05:43:00|2431.65|2424.35|2428.15|2420.85|2431.65|2424.35|2428.15|2420.85|6
1733290990000|2024-12-04 05:43:10|2428.65|2421.35|2427.65|2420.35|2428.65|2421.35|2427.65|2420.35|2
1733291000000|2024-12-04 05:43:20|2427.15|2419.85|2426.65|2419.35|2427.15|2419.85|2426.15|2418.85|4
1733291010000|2024-12-04 05:43:30|2425.65|2418.35|2426.65|2419.35|2426.65|2419.35|2425.65|2418.35|2
1733291020000|2024-12-04 05:43:40|2427.65|2420.35|2431.15|2423.85|2431.15|2423.85|2427.65|2420.35|7
1733291030000|2024-12-04 05:43:50|2431.65|2424.35|2433.65|2426.35|2433.65|2426.35|2431.65|2424.35|4
1733291040000|2024-12-04 05:44:00|2434.15|2426.85|2434.15|2426.85|2434.15|2426.85|2433.65|2426.35|3
1733291050000|2024-12-04 05:44:10|2434.65|2427.35|2433.95|2426.65|2434.65|2427.35|2433.95|2426.65|3
1733291060000|2024-12-04 05:44:20|2433.65|2426.35|2434.65|2427.35|2434.65|2427.35|2432.65|2425.35|5
1733291070000|2024-12-04 05:44:30|2433.65|2426.35|2431.8|2424.5|2434.15|2426.85|2431.8|2424.5|11
1733291080000|2024-12-04 05:44:40|2432.3|2425|2432.3|2425|2432.3|2425|2432.12|2424.82|5
1733291090000|2024-12-04 05:44:50|2432.12|2424.82|2432.45|2425.15|2433.97|2426.67|2432.1|2424.8|6
1733291100000|2024-12-04 05:45:00|2432.65|2425.35|2432.68|2425.38|2433.65|2426.35|2430.5|2423.2|11
1733291110000|2024-12-04 05:45:10|2431.9|2424.6|2432.75|2425.45|2434.15|2426.85|2431.9|2424.6|10
1733291120000|2024-12-04 05:45:20|2431.9|2424.6|2432.52|2425.22|2434.15|2426.85|2431.9|2424.6|14
1733291130000|2024-12-04 05:45:30|2432.65|2425.35|2432.52|2425.22|2433.31|2426.01|2432.52|2425.22|6
1733291140000|2024-12-04 05:45:40|2433.65|2426.35|2432.65|2425.35|2434.65|2427.35|2432.5|2425.2|11
1733291150000|2024-12-04 05:45:50|2434.15|2426.85|2431.65|2424.35|2434.15|2426.85|2431.65|2424.35|16
1733291160000|2024-12-04 05:46:00|2431.15|2423.85|2429.15|2421.85|2432.65|2425.35|2429.15|2421.85|15
1733291170000|2024-12-04 05:46:10|2430.15|2422.85|2429.65|2422.35|2431.15|2423.85|2429.65|2422.35|7
1733291180000|2024-12-04 05:46:20|2429.15|2421.85|2428.25|2420.95|2430.65|2423.35|2427.65|2420.35|15
1733291190000|2024-12-04 05:46:30|2428.6|2421.3|2430.65|2423.35|2431.65|2424.35|2428.55|2421.25|15
1733291200000|2024-12-04 05:46:40|2431.65|2424.35|2430.15|2422.85|2431.65|2424.35|2428.5|2421.2|24
1733291210000|2024-12-04 05:46:50|2430.5|2423.2|2428.6|2421.3|2430.65|2423.35|2428.4|2421.1|15
1733291220000|2024-12-04 05:47:00|2428.55|2421.25|2428.15|2420.85|2430.1|2422.8|2426.8|2419.5|20
1733291230000|2024-12-04 05:47:10|2426.65|2419.35|2426.55|2419.25|2428.15|2420.85|2426.15|2418.85|18
1733291240000|2024-12-04 05:47:20|2426.45|2419.15|2427.22|2419.92|2427.27|2419.97|2425.4|2418.1|28
1733291250000|2024-12-04 05:47:30|2427.32|2420.02|2426|2418.7|2427.32|2420.02|2425.95|2418.65|28
1733291260000|2024-12-04 05:47:40|2426.15|2418.85|2428.2|2420.9|2431.15|2423.85|2425.9|2418.6|34
1733291270000|2024-12-04 05:47:50|2427.3|2420|2431.45|2424.15|2432.49|2425.19|2427.3|2420|30
1733291280000|2024-12-04 05:48:00|2431.5|2424.2|2432.45|2425.15|2433.41|2426.11|2431.5|2424.2|30
1733291290000|2024-12-04 05:48:10|2432.65|2425.35|2433.65|2426.35|2434.15|2426.85|2432.65|2425.35|15
1733291300000|2024-12-04 05:48:20|2434.15|2426.85|2433.65|2426.35|2435.65|2428.35|2433.65|2426.35|13
1733291310000|2024-12-04 05:48:30|2434.65|2427.35|2434.2|2426.9|2434.65|2427.35|2432.45|2425.15|19
1733291320000|2024-12-04 05:48:40|2432.8|2425.5|2432.55|2425.25|2433.15|2425.85|2432.45|2425.15|23
1733291330000|2024-12-04 05:48:50|2432.9|2425.6|2433.65|2426.35|2434.45|2427.15|2432.5|2425.2|19
1733291340000|2024-12-04 05:49:00|2432.65|2425.35|2430.5|2423.2|2433.13|2425.83|2430.5|2423.2|31
1733291350000|2024-12-04 05:49:10|2430.55|2423.25|2430.5|2423.2|2432.15|2424.85|2430.45|2423.15|27
1733291360000|2024-12-04 05:49:20|2432|2424.7|2429.45|2422.15|2432.15|2424.85|2429.45|2422.15|9
1733291370000|2024-12-04 05:49:30|2429.95|2422.65|2430.65|2423.35|2431.15|2423.85|2429.95|2422.65|15
1733291380000|2024-12-04 05:49:40|2430.5|2423.2|2429.65|2422.35|2431.15|2423.85|2429.45|2422.15|15
1733291390000|2024-12-04 05:49:50|2429.55|2422.25|2429.45|2422.15|2429.55|2422.25|2429.4|2422.1|10
1733291400000|2024-12-04 05:50:00|2429.55|2422.25|2431.15|2423.85|2431.95|2424.65|2429.45|2422.15|25
1733291410000|2024-12-04 05:50:10|2432.15|2424.85|2431.65|2424.35|2432.15|2424.85|2430.65|2423.35|5
1733291420000|2024-12-04 05:50:20|2430.15|2422.85|2429.75|2422.45|2431.15|2423.85|2429.4|2422.1|19
1733291430000|2024-12-04 05:50:30|2429.7|2422.4|2429.45|2422.15|2431.15|2423.85|2429.45|2422.15|14
1733291440000|2024-12-04 05:50:40|2430.58|2423.28|2427.45|2420.15|2430.58|2423.28|2427.45|2420.15|12
1733291450000|2024-12-04 05:50:50|2428.57|2421.27|2428.5|2421.2|2429.65|2422.35|2427.5|2420.2|20
1733291460000|2024-12-04 05:51:00|2429.65|2422.35|2430.15|2422.85|2431.65|2424.35|2428.65|2421.35|14
1733291470000|2024-12-04 05:51:10|2429.65|2422.35|2429.05|2421.75|2430.11|2422.81|2428.25|2420.95|15
1733291480000|2024-12-04 05:51:20|2429.15|2421.85|2426.65|2419.35|2429.65|2422.35|2426.65|2419.35|12
1733291490000|2024-12-04 05:51:30|2427.49|2420.19|2426.5|2419.2|2427.65|2420.35|2426.45|2419.15|16
1733291500000|2024-12-04 05:51:40|2427.59|2420.29|2428.55|2421.25|2429.65|2422.35|2426.9|2419.6|23
1733291510000|2024-12-04 05:51:50|2428.45|2421.15|2428.5|2421.2|2431.65|2424.35|2428.45|2421.15|20
1733291520000|2024-12-04 05:52:00|2428.55|2421.25|2430.18|2422.88|2430.18|2422.88|2428.45|2421.15|18
1733291530000|2024-12-04 05:52:10|2431.18|2423.88|2430.45|2423.15|2432.18|2424.88|2430.4|2423.1|17
1733291550000|2024-12-04 05:52:30|2430.15|2422.85|2430.6|2423.3|2431.41|2424.11|2429.65|2422.35|9
1733291560000|2024-12-04 05:52:40|2432.18|2424.88|2429.45|2422.15|2432.2|2424.9|2429.45|2422.15|10
1733291570000|2024-12-04 05:52:50|2429.15|2421.85|2428.3|2421|2430.65|2423.35|2428.25|2420.95|17
1733291580000|2024-12-04 05:53:00|2429.3|2422|2428.55|2421.25|2429.3|2422|2426.9|2419.6|26
1733291590000|2024-12-04 05:53:10|2428.6|2421.3|2428.65|2421.35|2429.65|2422.35|2427.5|2420.2|32
1733291600000|2024-12-04 05:53:20|2428.55|2421.25|2428.6|2421.3|2428.65|2421.35|2427.4|2420.1|30
1733291610000|2024-12-04 05:53:30|2428.55|2421.25|2427.05|2419.75|2429.65|2422.35|2426.7|2419.4|25
1733291620000|2024-12-04 05:53:40|2426.9|2419.6|2427.45|2420.15|2427.65|2420.35|2426.8|2419.5|12
1733291630000|2024-12-04 05:53:50|2427.55|2420.25|2427.65|2420.35|2427.65|2420.35|2427.45|2420.15|19
1733291640000|2024-12-04 05:54:00|2427.55|2420.25|2428.7|2421.4|2430.33|2423.03|2427.55|2420.25|33
1733291650000|2024-12-04 05:54:10|2430.15|2422.85|2428.8|2421.5|2430.18|2422.88|2428.4|2421.1|20
1733291660000|2024-12-04 05:54:20|2428.75|2421.45|2429.65|2422.35|2431.29|2423.99|2428.75|2421.45|34
1733291670000|2024-12-04 05:54:30|2430.65|2423.35|2429.5|2422.2|2430.65|2423.35|2428.7|2421.4|19
1733291680000|2024-12-04 05:54:40|2429.55|2422.25|2428.05|2420.75|2430.65|2423.35|2427.75|2420.45|31
1733291690000|2024-12-04 05:54:50|2428.1|2420.8|2427.2|2419.9|2428.87|2421.57|2427.05|2419.75|33
1733291700000|2024-12-04 05:55:00|2427.05|2419.75|2427|2419.7|2429.17|2421.87|2426.7|2419.4|33
1733291710000|2024-12-04 05:55:10|2426.85|2419.55|2426.85|2419.55|2428.65|2421.35|2426.85|2419.55|25
1733291720000|2024-12-04 05:55:20|2428.15|2420.85|2427.05|2419.75|2428.57|2421.27|2426.8|2419.5|23
1733291730000|2024-12-04 05:55:30|2427.1|2419.8|2426.15|2418.85|2427.65|2420.35|2425.7|2418.4|22
1733291740000|2024-12-04 05:55:40|2426.2|2418.9|2428.5|2421.2|2428.75|2421.45|2426.2|2418.9|32
1733291750000|2024-12-04 05:55:50|2428.87|2421.57|2430|2422.7|2430.13|2422.83|2427.8|2420.5|35
1733291760000|2024-12-04 05:56:00|2429.95|2422.65|2429.9|2422.6|2430.9|2423.6|2429.4|2422.1|30
1733291770000|2024-12-04 05:56:10|2429.75|2422.45|2430.5|2423.2|2430.87|2423.57|2428.6|2421.3|34
1733291780000|2024-12-04 05:56:20|2431.25|2423.95|2430.6|2423.3|2432.33|2425.03|2429.65|2422.35|34
1733291790000|2024-12-04 05:56:30|2430.45|2423.15|2430.9|2423.6|2432.15|2424.85|2430.43|2423.13|12
1733291800000|2024-12-04 05:56:40|2430.85|2423.55|2434.85|2427.55|2435.7|2428.4|2430.85|2423.55|22
1733291810000|2024-12-04 05:56:50|2435.65|2428.35|2434.8|2427.5|2435.85|2428.55|2434.57|2427.27|33
1733291820000|2024-12-04 05:57:00|2434.65|2427.35|2435.4|2428.1|2437.63|2430.33|2434.65|2427.35|22
1733291830000|2024-12-04 05:57:10|2435.55|2428.25|2436.6|2429.3|2438.13|2430.83|2435.55|2428.25|24
1733291840000|2024-12-04 05:57:20|2436.5|2429.2|2436.45|2429.15|2437.65|2430.35|2435.5|2428.2|27
1733291850000|2024-12-04 05:57:30|2436.6|2429.3|2437.05|2429.75|2438.58|2431.28|2436.5|2429.2|18
1733291860000|2024-12-04 05:57:40|2437.1|2429.8|2439.91|2432.61|2440.15|2432.85|2437.05|2429.75|22
1733291870000|2024-12-04 05:57:50|2439.45|2432.15|2438.05|2430.75|2439.65|2432.35|2435.4|2428.1|33
1733291880000|2024-12-04 05:58:00|2436.4|2429.1|2436.8|2429.5|2438.65|2431.35|2436.4|2429.1|17
1733291890000|2024-12-04 05:58:10|2436.85|2429.55|2434.65|2427.35|2438.15|2430.85|2434|2426.7|28
1733291900000|2024-12-04 05:58:20|2434.7|2427.4|2434.65|2427.35|2436.3|2429|2434.45|2427.15|32
1733291910000|2024-12-04 05:58:30|2433.15|2425.85|2433.25|2425.95|2433.95|2426.65|2432.95|2425.65|20
1733291920000|2024-12-04 05:58:40|2433.15|2425.85|2433.5|2426.2|2434.9|2427.6|2432.25|2424.95|31
1733291930000|2024-12-04 05:58:50|2433.55|2426.25|2432.65|2425.35|2434.15|2426.85|2432.5|2425.2|17
1733291940000|2024-12-04 05:59:00|2432.55|2425.25|2434.54|2427.24|2434.65|2427.35|2432.55|2425.25|32
1733291950000|2024-12-04 05:59:10|2433.9|2426.6|2434.45|2427.15|2435.17|2427.87|2433.8|2426.5|21
1733291960000|2024-12-04 05:59:20|2435.85|2428.55|2434.45|2427.15|2435.91|2428.61|2434.4|2427.1|17
1733291970000|2024-12-04 05:59:30|2435.65|2428.35|2433.45|2426.15|2435.65|2428.35|2433.4|2426.1|18
1733291980000|2024-12-04 05:59:40|2435.08|2427.78|2432|2424.7|2435.45|2428.15|2431.75|2424.45|24
1733291990000|2024-12-04 05:59:50|2432.05|2424.75|2430.75|2423.45|2433.27|2425.97|2430.75|2423.45|28
1733292000000|2024-12-04 06:00:00|2430.7|2423.4|2426.65|2419.35|2432.15|2424.85|2426.65|2419.35|36
1733292010000|2024-12-04 06:00:10|2427.65|2420.35|2427.89|2420.59|2427.94|2420.64|2425.65|2418.35|34
1733292020000|2024-12-04 06:00:20|2427.88|2420.58|2430.83|2423.53|2431.15|2423.85|2427.1|2419.8|34
1733292030000|2024-12-04 06:00:30|2431.59|2424.29|2430.45|2423.15|2433.25|2425.95|2429.85|2422.55|29
1733292040000|2024-12-04 06:00:40|2430.15|2422.85|2429.47|2422.17|2431.15|2423.85|2428.6|2421.3|29
1733292050000|2024-12-04 06:00:50|2428.75|2421.45|2428|2420.7|2430.15|2422.85|2426.7|2419.4|28
1733292060000|2024-12-04 06:01:00|2428.1|2420.8|2426.8|2419.5|2428.15|2420.85|2426.4|2419.1|26
1733292070000|2024-12-04 06:01:10|2426.7|2419.4|2427.95|2420.65|2428.4|2421.1|2426.25|2418.95|22
1733292080000|2024-12-04 06:01:20|2428|2420.7|2425.45|2418.15|2428|2420.7|2424.85|2417.55|27
1733292090000|2024-12-04 06:01:30|2426.15|2418.85|2425.65|2418.35|2427.4|2420.1|2424.9|2417.6|26
1733292100000|2024-12-04 06:01:40|2425.75|2418.45|2425.35|2418.05|2426.65|2419.35|2424.9|2417.6|24
1733292110000|2024-12-04 06:01:50|2425.25|2417.95|2424.45|2417.15|2426.2|2418.9|2424|2416.7|13
1733292120000|2024-12-04 06:02:00|2424.5|2417.2|2425.45|2418.15|2426.65|2419.35|2424.5|2417.2|20
1733292130000|2024-12-04 06:02:10|2425.15|2417.85|2424.57|2417.27|2426.15|2418.85|2424.1|2416.8|8
1733292140000|2024-12-04 06:02:20|2423.45|2416.15|2422.5|2415.2|2424.65|2417.35|2422.4|2415.1|19
1733292150000|2024-12-04 06:02:30|2422.6|2415.3|2423.65|2416.35|2425.15|2417.85|2422.6|2415.3|17
1733292160000|2024-12-04 06:02:40|2424.15|2416.85|2426.15|2418.85|2426.7|2419.4|2424.15|2416.85|18
1733292170000|2024-12-04 06:02:50|2424.65|2417.35|2427.65|2420.35|2427.65|2420.35|2424.45|2417.15|11
1733292180000|2024-12-04 06:03:00|2426.65|2419.35|2422.4|2415.1|2427.65|2420.35|2422.4|2415.1|24
1733292190000|2024-12-04 06:03:10|2423.1|2415.8|2424.5|2417.2|2425.61|2418.31|2423.1|2415.8|24
1733292200000|2024-12-04 06:03:20|2425.15|2417.85|2423.5|2416.2|2425.15|2417.85|2423.5|2416.2|6
1733292210000|2024-12-04 06:03:30|2423.65|2416.35|2423.65|2416.35|2423.65|2416.35|2422.65|2415.35|7
1733292220000|2024-12-04 06:03:40|2423.55|2416.25|2423.55|2416.25|2423.55|2416.25|2423.55|2416.25|1
1733292230000|2024-12-04 06:03:50|2424.15|2416.85|2421.65|2414.35|2424.15|2416.85|2421.65|2414.35|6
1733292240000|2024-12-04 06:04:00|2422.15|2414.85|2421.65|2414.35|2422.15|2414.85|2419.45|2412.15|8
1733292250000|2024-12-04 06:04:10|2420.65|2413.35|2419.4|2412.1|2422.11|2414.81|2419.4|2412.1|14
1733292260000|2024-12-04 06:04:20|2420.65|2413.35|2419.4|2412.1|2420.65|2413.35|2419.4|2412.1|6
1733292270000|2024-12-04 06:04:30|2419.6|2412.3|2418.65|2411.35|2421.13|2413.83|2418.65|2411.35|13
1733292280000|2024-12-04 06:04:40|2418.05|2410.75|2419.45|2412.15|2420.65|2413.35|2417.9|2410.6|15
1733292290000|2024-12-04 06:04:50|2419.4|2412.1|2419.45|2412.15|2421.43|2414.13|2419.4|2412.1|11
1733292300000|2024-12-04 06:05:00|2420|2412.7|2421.14|2413.84|2421.14|2413.84|2418.45|2411.15|21
1733292310000|2024-12-04 06:05:10|2421.15|2413.85|2422.65|2415.35|2423.25|2415.95|2421.1|2413.8|11
1733292320000|2024-12-04 06:05:20|2423.78|2416.48|2422.65|2415.35|2424.48|2417.18|2422.65|2415.35|8
1733292330000|2024-12-04 06:05:30|2422.5|2415.2|2421.45|2414.15|2424.45|2417.15|2421.45|2414.15|13
1733292340000|2024-12-04 06:05:40|2421.5|2414.2|2422.65|2415.35|2423.65|2416.35|2421.45|2414.15|19
1733292350000|2024-12-04 06:05:50|2424.16|2416.86|2422.45|2415.15|2424.47|2417.17|2422.45|2415.15|7
1733292360000|2024-12-04 06:06:00|2422.4|2415.1|2422.65|2415.35|2424.5|2417.2|2422.4|2415.1|10
1733292370000|2024-12-04 06:06:10|2422.15|2414.85|2421.65|2414.35|2423.15|2415.85|2420.65|2413.35|8
1733292380000|2024-12-04 06:06:20|2420.65|2413.35|2420.65|2413.35|2421.65|2414.35|2419.05|2411.75|19
1733292390000|2024-12-04 06:06:30|2421.65|2414.35|2421.05|2413.75|2422.16|2414.86|2420.5|2413.2|22
1733292400000|2024-12-04 06:06:40|2421.35|2414.05|2422.5|2415.2|2423.2|2415.9|2421.35|2414.05|23
1733292410000|2024-12-04 06:06:50|2421.5|2414.2|2421.7|2414.4|2423.29|2415.99|2421.45|2414.15|23
1733292420000|2024-12-04 06:07:00|2421.6|2414.3|2421.45|2414.15|2424.15|2416.85|2421.45|2414.15|24
1733292430000|2024-12-04 06:07:10|2421.75|2414.45|2420.65|2413.35|2423.15|2415.85|2420.65|2413.35|9
1733292440000|2024-12-04 06:07:20|2419.85|2412.55|2420.65|2413.35|2420.7|2413.4|2419.8|2412.5|18
1733292450000|2024-12-04 06:07:30|2420.7|2413.4|2420.5|2413.2|2420.7|2413.4|2420.45|2413.15|6
1733292460000|2024-12-04 06:07:40|2422.15|2414.85|2420.5|2413.2|2422.15|2414.85|2420.45|2413.15|8
1733292480000|2024-12-04 06:08:00|2420.1|2412.8|2419.65|2412.35|2420.95|2413.65|2418.5|2411.2|19
1733292490000|2024-12-04 06:08:10|2418.55|2411.25|2419.65|2412.35|2420.65|2413.35|2418.4|2411.1|18
1733292500000|2024-12-04 06:08:20|2420.65|2413.35|2419.55|2412.25|2420.65|2413.35|2419.5|2412.2|12
1733292510000|2024-12-04 06:08:30|2419.45|2412.15|2419.55|2412.25|2420.65|2413.35|2418.45|2411.15|21
1733292520000|2024-12-04 06:08:40|2419.45|2412.15|2418.52|2411.22|2419.45|2412.15|2417.45|2410.15|11
1733292530000|2024-12-04 06:08:50|2419.52|2412.22|2420.15|2412.85|2420.47|2413.17|2417.4|2410.1|12
1733292540000|2024-12-04 06:09:00|2420.65|2413.35|2420.45|2413.15|2421.22|2413.92|2417.65|2410.35|27
1733292550000|2024-12-04 06:09:10|2421.15|2413.85|2418.75|2411.45|2421.2|2413.9|2418.75|2411.45|17
1733292560000|2024-12-04 06:09:20|2418.7|2411.4|2420.33|2413.03|2421.5|2414.2|2418.7|2411.4|23
1733292570000|2024-12-04 06:09:30|2420.43|2413.13|2419.9|2412.6|2421.59|2414.29|2419.85|2412.55|17
1733292580000|2024-12-04 06:09:40|2419.85|2412.55|2418.8|2411.5|2420.95|2413.65|2418.8|2411.5|19
1733292590000|2024-12-04 06:09:50|2418.9|2411.6|2419.65|2412.35|2420.15|2412.85|2418.45|2411.15|27
1733292600000|2024-12-04 06:10:00|2419.57|2412.27|2418.05|2410.75|2420.09|2412.79|2417.45|2410.15|25
1733292610000|2024-12-04 06:10:10|2418.15|2410.85|2418.15|2410.85|2418.65|2411.35|2415.8|2408.5|26
1733292620000|2024-12-04 06:10:20|2417.65|2410.35|2414.8|2407.5|2417.65|2410.35|2414.8|2407.5|19
1733292630000|2024-12-04 06:10:30|2415|2407.7|2416.5|2409.2|2417.65|2410.35|2415|2407.7|19
1733292640000|2024-12-04 06:10:40|2416.6|2409.3|2415.4|2408.1|2418.45|2411.15|2415.4|2408.1|27
1733292650000|2024-12-04 06:10:50|2416.1|2408.8|2416.65|2409.35|2416.65|2409.35|2416.1|2408.8|3
1733292660000|2024-12-04 06:11:00|2416.45|2409.15|2416.13|2408.83|2417.65|2410.35|2413.4|2406.1|22
1733292670000|2024-12-04 06:11:10|2415.88|2408.58|2411.9|2404.6|2416.13|2408.83|2411.9|2404.6|28
1733292680000|2024-12-04 06:11:20|2413.02|2405.72|2413.9|2406.6|2415.2|2407.9|2412.06|2404.76|28
1733292690000|2024-12-04 06:11:30|2414.05|2406.75|2413.45|2406.15|2416.2|2408.9|2413.1|2405.8|24
1733292700000|2024-12-04 06:11:40|2413.55|2406.25|2414.1|2406.8|2415.02|2407.72|2413.45|2406.15|33
1733292710000|2024-12-04 06:11:50|2414.05|2406.75|2411.95|2404.65|2414.15|2406.85|2411.8|2404.5|24
1733292720000|2024-12-04 06:12:00|2411.85|2404.55|2411.85|2404.55|2412.3|2405|2411.8|2404.5|14
1733292730000|2024-12-04 06:12:10|2413.15|2405.85|2411.3|2404|2413.15|2405.85|2410.65|2403.35|25
1733292740000|2024-12-04 06:12:20|2410.95|2403.65|2411.65|2404.35|2412.65|2405.35|2410.6|2403.3|18
1733292750000|2024-12-04 06:12:30|2411.95|2404.65|2412.6|2405.3|2413.65|2406.35|2411.95|2404.65|10
1733292760000|2024-12-04 06:12:40|2412.45|2405.15|2412.65|2405.35|2413.39|2406.09|2411.5|2404.2|21
1733292770000|2024-12-04 06:12:50|2413.15|2405.85|2413.55|2406.25|2414.65|2407.35|2412.15|2404.85|12
1733292780000|2024-12-04 06:13:00|2414.55|2407.25|2414.55|2407.25|2414.6|2407.3|2413.45|2406.15|10
1733292790000|2024-12-04 06:13:10|2414.5|2407.2|2414.18|2406.88|2415.15|2407.85|2413.7|2406.4|20
1733292800000|2024-12-04 06:13:20|2414.15|2406.85|2413.05|2405.75|2415.15|2407.85|2412.45|2405.15|17
1733292810000|2024-12-04 06:13:30|2412.55|2405.25|2414|2406.7|2414|2406.7|2412.5|2405.2|9
1733292820000|2024-12-04 06:13:40|2413.65|2406.35|2408.8|2401.5|2413.65|2406.35|2408.45|2401.15|22
1733292830000|2024-12-04 06:13:50|2409.51|2402.21|2407.45|2400.15|2409.63|2402.33|2407.45|2400.15|15
1733292840000|2024-12-04 06:14:00|2407.5|2400.2|2407.2|2399.9|2408.5|2401.2|2406.9|2399.6|10
1733292850000|2024-12-04 06:14:10|2407.15|2399.85|2408.65|2401.35|2408.65|2401.35|2407.15|2399.85|19
1733292860000|2024-12-04 06:14:20|2408.6|2401.3|2408.45|2401.15|2408.96|2401.66|2407.9|2400.6|16
1733292870000|2024-12-04 06:14:30|2408.15|2400.85|2408.65|2401.35|2408.65|2401.35|2407.45|2400.15|14
1733292880000|2024-12-04 06:14:40|2407.65|2400.35|2409.6|2402.3|2410.2|2402.9|2407.4|2400.1|24
1733292890000|2024-12-04 06:14:50|2408.6|2401.3|2409.45|2402.15|2409.61|2402.31|2407.7|2400.4|21
1733292900000|2024-12-04 06:15:00|2409.5|2402.2|2408.45|2401.15|2410.18|2402.88|2408.45|2401.15|22
1733292910000|2024-12-04 06:15:10|2407.95|2400.65|2406.5|2399.2|2407.95|2400.65|2406.5|2399.2|11
1733292920000|2024-12-04 06:15:20|2406.1|2398.8|2405.65|2398.35|2406.16|2398.86|2404.95|2397.65|11
1733292930000|2024-12-04 06:15:30|2405.15|2397.85|2403.2|2395.9|2405.15|2397.85|2403.08|2395.78|27
1733292940000|2024-12-04 06:15:40|2403.05|2395.75|2401|2393.7|2403.05|2395.75|2401|2393.7|24
1733292950000|2024-12-04 06:15:50|2400.85|2393.55|2401.95|2394.65|2401.95|2394.65|2400.75|2393.45|33
1733292960000|2024-12-04 06:16:00|2402.12|2394.82|2401.95|2394.65|2402.25|2394.95|2400.8|2393.5|30
1733292970000|2024-12-04 06:16:10|2402|2394.7|2402.4|2395.1|2402.63|2395.33|2401.45|2394.15|16
1733292980000|2024-12-04 06:16:20|2402.15|2394.85|2402.2|2394.9|2403.57|2396.27|2401.4|2394.1|22
1733292990000|2024-12-04 06:16:30|2401.85|2394.55|2402.6|2395.3|2403.61|2396.31|2401.85|2394.55|32
1733293000000|2024-12-04 06:16:40|2402.5|2395.2|2402.64|2395.34|2404.55|2397.25|2401.85|2394.55|34
1733293010000|2024-12-04 06:16:50|2402.67|2395.37|2403.5|2396.2|2403.65|2396.35|2401.75|2394.45|33
1733293020000|2024-12-04 06:17:00|2403.6|2396.3|2402.4|2395.1|2404.45|2397.15|2402.4|2395.1|28
1733293030000|2024-12-04 06:17:10|2402.15|2394.85|2403.48|2396.18|2403.59|2396.29|2402.1|2394.8|21
1733293040000|2024-12-04 06:17:20|2403.53|2396.23|2406.55|2399.25|2406.55|2399.25|2402.95|2395.65|33
1733293050000|2024-12-04 06:17:30|2406.6|2399.3|2405.75|2398.45|2407.24|2399.94|2404.75|2397.45|33
1733293060000|2024-12-04 06:17:40|2405.8|2398.5|2405.75|2398.45|2406.51|2399.21|2405.4|2398.1|26
1733293070000|2024-12-04 06:17:50|2405.65|2398.35|2407.55|2400.25|2407.55|2400.25|2405.65|2398.35|32
1733293080000|2024-12-04 06:18:00|2407.65|2400.35|2404.9|2397.6|2407.65|2400.35|2404.9|2397.6|19
1733293090000|2024-12-04 06:18:10|2405|2397.7|2406.85|2399.55|2407.65|2400.35|2405|2397.7|15
1733293100000|2024-12-04 06:18:20|2406.95|2399.65|2406.9|2399.6|2408.25|2400.95|2406.9|2399.6|24
1733293110000|2024-12-04 06:18:30|2407.05|2399.75|2406.9|2399.6|2407.6|2400.3|2406.45|2399.15|34
1733293120000|2024-12-04 06:18:40|2406.75|2399.45|2405.6|2398.3|2407.15|2399.85|2403.5|2396.2|38
1733293130000|2024-12-04 06:18:50|2405.55|2398.25|2405.16|2397.86|2405.55|2398.25|2403.95|2396.65|32
1733293140000|2024-12-04 06:19:00|2405.23|2397.93|2406.83|2399.53|2406.9|2399.6|2404.75|2397.45|32
1733293150000|2024-12-04 06:19:10|2406.78|2399.48|2407.1|2399.8|2407.55|2400.25|2406|2398.7|25
1733293160000|2024-12-04 06:19:20|2406.5|2399.2|2407.05|2399.75|2408.05|2400.75|2405.65|2398.35|34
1733293170000|2024-12-04 06:19:30|2407.1|2399.8|2406.1|2398.8|2407.6|2400.3|2405.95|2398.65|22
1733293180000|2024-12-04 06:19:40|2406.15|2398.85|2406.05|2398.75|2406.91|2399.61|2405.85|2398.55|26
1733293190000|2024-12-04 06:19:50|2406.2|2398.9|2406.7|2399.4|2407.62|2400.32|2406.2|2398.9|31
1733293200000|2024-12-04 06:20:00|2406.5|2399.2|2406.85|2399.55|2407.6|2400.3|2406|2398.7|31
1733293210000|2024-12-04 06:20:10|2407.92|2400.62|2405.4|2398.1|2408.2|2400.9|2405.4|2398.1|32
1733293220000|2024-12-04 06:20:20|2405.45|2398.15|2405.45|2398.15|2407.05|2399.75|2405|2397.7|22
1733293230000|2024-12-04 06:20:30|2405.4|2398.1|2403.95|2396.65|2405.87|2398.57|2403.95|2396.65|25
1733293240000|2024-12-04 06:20:40|2404.15|2396.85|2403.6|2396.3|2405.2|2397.9|2402.75|2395.45|29
1733293250000|2024-12-04 06:20:50|2403.9|2396.6|2402.45|2395.15|2404.9|2397.6|2402.45|2395.15|23
1733293260000|2024-12-04 06:21:00|2403.29|2395.99|2401.85|2394.55|2404.03|2396.73|2401.85|2394.55|18
1733293270000|2024-12-04 06:21:10|2401.95|2394.65|2398.45|2391.15|2403.09|2395.79|2398.45|2391.15|30
1733293280000|2024-12-04 06:21:20|2399.95|2392.65|2399.57|2392.27|2400.15|2392.85|2397.7|2390.4|22
1733293290000|2024-12-04 06:21:30|2400.04|2392.74|2399.6|2392.3|2403.15|2395.85|2399.45|2392.15|27
1733293300000|2024-12-04 06:21:40|2399.8|2392.5|2399.65|2392.35|2401.88|2394.58|2399.55|2392.25|25
1733293310000|2024-12-04 06:21:50|2399.45|2392.15|2400.5|2393.2|2402.07|2394.77|2399.45|2392.15|15
1733293320000|2024-12-04 06:22:00|2400.65|2393.35|2399.45|2392.15|2400.65|2393.35|2399.15|2391.85|13
1733293330000|2024-12-04 06:22:10|2400.65|2393.35|2399.15|2391.85|2401.15|2393.85|2399.15|2391.85|13
1733293340000|2024-12-04 06:22:20|2399.89|2392.59|2398.65|2391.35|2400.65|2393.35|2398.65|2391.35|15
1733293350000|2024-12-04 06:22:30|2400.15|2392.85|2398.13|2390.83|2400.15|2392.85|2397.45|2390.15|16
1733293360000|2024-12-04 06:22:40|2398.15|2390.85|2400.09|2392.79|2401.09|2393.79|2397.45|2390.15|15
1733293370000|2024-12-04 06:22:50|2401.49|2394.19|2403.11|2395.81|2404.11|2396.81|2400.65|2393.35|22
1733293380000|2024-12-04 06:23:00|2403.45|2396.15|2406.23|2398.93|2406.23|2398.93|2403.45|2396.15|24
1733293390000|2024-12-04 06:23:10|2407.55|2400.25|2405.45|2398.15|2408.05|2400.75|2403.75|2396.45|27
1733293400000|2024-12-04 06:23:20|2404.45|2397.15|2406.2|2398.9|2407.27|2399.97|2404.45|2397.15|39
1733293410000|2024-12-04 06:23:30|2405.85|2398.55|2404.65|2397.35|2407.1|2399.8|2404.45|2397.15|17
1733293420000|2024-12-04 06:23:40|2404.15|2396.85|2402.45|2395.15|2404.15|2396.85|2401.65|2394.35|11
1733293430000|2024-12-04 06:23:50|2403.65|2396.35|2403.5|2396.2|2404.14|2396.84|2402.45|2395.15|7
1733293440000|2024-12-04 06:24:00|2403.55|2396.25|2403.55|2396.25|2404.15|2396.85|2403|2395.7|18
1733293450000|2024-12-04 06:24:10|2402.7|2395.4|2402.4|2395.1|2404.24|2396.94|2401.4|2394.1|20
1733293460000|2024-12-04 06:24:20|2402.15|2394.85|2401.45|2394.15|2403.65|2396.35|2401|2393.7|18
1733293470000|2024-12-04 06:24:30|2400.45|2393.15|2401.45|2394.15|2402.52|2395.22|2400.4|2393.1|18
1733293480000|2024-12-04 06:24:40|2401.5|2394.2|2403.65|2396.35|2403.65|2396.35|2401.45|2394.15|14
1733293490000|2024-12-04 06:24:50|2403.49|2396.19|2402.57|2395.27|2403.49|2396.19|2400.6|2393.3|32
1733293500000|2024-12-04 06:25:00|2402.45|2395.15|2399.4|2392.1|2402.55|2395.25|2399.4|2392.1|11
1733293510000|2024-12-04 06:25:10|2399.45|2392.15|2403.45|2396.15|2404.59|2397.29|2399.4|2392.1|24
1733293520000|2024-12-04 06:25:20|2403.1|2395.8|2405.65|2398.35|2405.65|2398.35|2402.45|2395.15|29
1733293530000|2024-12-04 06:25:30|2404.65|2397.35|2403.45|2396.15|2406.15|2398.85|2403.45|2396.15|14
1733293540000|2024-12-04 06:25:40|2403.5|2396.2|2403.45|2396.15|2405.15|2397.85|2403.15|2395.85|7
1733293550000|2024-12-04 06:25:50|2403.55|2396.25|2404.65|2397.35|2406.65|2399.35|2403.45|2396.15|23
1733293560000|2024-12-04 06:26:00|2404.5|2397.2|2405.45|2398.15|2406.4|2399.1|2404.5|2397.2|6
1733293570000|2024-12-04 06:26:10|2406.65|2399.35|2406.47|2399.17|2407.31|2400.01|2405.5|2398.2|9
1733293580000|2024-12-04 06:26:20|2406.6|2399.3|2406.55|2399.25|2408.15|2400.85|2406.5|2399.2|7
1733293590000|2024-12-04 06:26:30|2406.45|2399.15|2406.65|2399.35|2406.65|2399.35|2406.45|2399.15|19
1733293600000|2024-12-04 06:26:40|2406.05|2398.75|2406.5|2399.2|2407.19|2399.89|2405.5|2398.2|15
1733293610000|2024-12-04 06:26:50|2406.65|2399.35|2406.65|2399.35|2406.65|2399.35|2406.55|2399.25|21
1733293620000|2024-12-04 06:27:00|2406.6|2399.3|2407.37|2400.07|2407.55|2400.25|2405.7|2398.4|14
1733293630000|2024-12-04 06:27:10|2407.32|2400.02|2406.95|2399.65|2408.02|2400.72|2406.7|2399.4|23
1733293640000|2024-12-04 06:27:20|2407.15|2399.85|2406.9|2399.6|2408.12|2400.82|2406.9|2399.6|29
1733293650000|2024-12-04 06:27:30|2406.95|2399.65|2406.52|2399.22|2407.36|2400.06|2405.8|2398.5|24
1733293660000|2024-12-04 06:27:40|2406.55|2399.25|2406.9|2399.6|2407.1|2399.8|2406.55|2399.25|18
1733293670000|2024-12-04 06:27:50|2406.85|2399.55|2405.95|2398.65|2407.55|2400.25|2405.95|2398.65|12
1733293680000|2024-12-04 06:28:00|2407.3|2400|2406.45|2399.15|2407.3|2400|2404.65|2397.35|23
1733293690000|2024-12-04 06:28:10|2406.55|2399.25|2406.65|2399.35|2407.24|2399.94|2405.45|2398.15|15
1733293700000|2024-12-04 06:28:20|2405.65|2398.35|2406.65|2399.35|2407.49|2400.19|2405.5|2398.2|17
1733293710000|2024-12-04 06:28:30|2408.15|2400.85|2407.45|2400.15|2408.15|2400.85|2406.45|2399.15|15
1733293720000|2024-12-04 06:28:40|2407.05|2399.75|2405.05|2397.75|2407.05|2399.75|2405.05|2397.75|4
1733293730000|2024-12-04 06:28:50|2404.15|2396.85|2403.65|2396.35|2405.15|2397.85|2402.05|2394.75|15
1733293740000|2024-12-04 06:29:00|2402.65|2395.35|2401.65|2394.35|2404.15|2396.85|2401.65|2394.35|19
1733293750000|2024-12-04 06:29:10|2401.15|2393.85|2401.65|2394.35|2402.57|2395.27|2400.65|2393.35|16
1733293760000|2024-12-04 06:29:20|2402.86|2395.56|2402.48|2395.18|2403.35|2396.05|2401.45|2394.15|17
1733293770000|2024-12-04 06:29:30|2403.48|2396.18|2402.9|2395.6|2404.45|2397.15|2401.45|2394.15|19
1733293780000|2024-12-04 06:29:40|2404.4|2397.1|2403.55|2396.25|2404.45|2397.15|2402.45|2395.15|17
1733293790000|2024-12-04 06:29:50|2403.45|2396.15|2406.55|2399.25|2407.65|2400.35|2403.45|2396.15|28
1733293800000|2024-12-04 06:30:00|2406.65|2399.35|2406.65|2399.35|2408.11|2400.81|2405.45|2398.15|21
1733293810000|2024-12-04 06:30:10|2406.35|2399.05|2405.55|2398.25|2407.65|2400.35|2405.45|2398.15|16
1733293820000|2024-12-04 06:30:20|2405.4|2398.1|2404.65|2397.35|2407.15|2399.85|2404.4|2397.1|26
1733293830000|2024-12-04 06:30:30|2404.15|2396.85|2402.65|2395.35|2404.15|2396.85|2402.65|2395.35|7
1733293840000|2024-12-04 06:30:40|2403.78|2396.48|2402.4|2395.1|2404.52|2397.22|2402.4|2395.1|15
1733293850000|2024-12-04 06:30:50|2402.45|2395.15|2401.55|2394.25|2403.65|2396.35|2401.3|2394|29
1733293860000|2024-12-04 06:31:00|2401.5|2394.2|2401.7|2394.4|2403.1|2395.8|2400.55|2393.25|31
1733293870000|2024-12-04 06:31:10|2401.6|2394.3|2404.4|2397.1|2406.15|2398.85|2401.6|2394.3|24
1733293880000|2024-12-04 06:31:20|2404.15|2396.85|2403.45|2396.15|2405.52|2398.22|2403.45|2396.15|19
1733293890000|2024-12-04 06:31:30|2403.9|2396.6|2404.5|2397.2|2405.78|2398.48|2403.9|2396.6|9
1733293900000|2024-12-04 06:31:40|2404.65|2397.35|2405.6|2398.3|2407.02|2399.72|2404.65|2397.35|16
1733293910000|2024-12-04 06:31:50|2405.55|2398.25|2407.15|2399.85|2407.65|2400.35|2405.45|2398.15|16
1733293920000|2024-12-04 06:32:00|2405.65|2398.35|2404.65|2397.35|2406.5|2399.2|2404.65|2397.35|7
1733293930000|2024-12-04 06:32:10|2406.15|2398.85|2405.41|2398.11|2406.65|2399.35|2404.5|2397.2|12
1733293940000|2024-12-04 06:32:20|2405.45|2398.15|2405.45|2398.15|2405.45|2398.15|2405.45|2398.15|1
1733293950000|2024-12-04 06:32:30|2407.15|2399.85|2406.78|2399.48|2407.65|2400.35|2404.8|2397.5|22
1733293960000|2024-12-04 06:32:40|2406.63|2399.33|2406.43|2399.13|2407.48|2400.18|2405.5|2398.2|20
1733293970000|2024-12-04 06:32:50|2406.45|2399.15|2406.45|2399.15|2406.45|2399.15|2406.45|2399.15|1
1733293980000|2024-12-04 06:33:00|2406.5|2399.2|2407.65|2400.35|2407.97|2400.67|2406.5|2399.2|14
1733293990000|2024-12-04 06:33:10|2407.6|2400.3|2409.52|2402.22|2410.31|2403.01|2406.85|2399.55|32
1733294010000|2024-12-04 06:33:30|2409.15|2401.85|2409.35|2402.05|2409.35|2402.05|2408.7|2401.4|12
1733294020000|2024-12-04 06:33:40|2409.6|2402.3|2412.38|2405.08|2412.38|2405.08|2409.6|2402.3|6
1733294030000|2024-12-04 06:33:50|2411.65|2404.35|2410.65|2403.35|2412.65|2405.35|2410.65|2403.35|4
1733294040000|2024-12-04 06:34:00|2410.15|2402.85|2409.65|2402.35|2411.65|2404.35|2409|2401.7|23
1733294050000|2024-12-04 06:34:10|2410.4|2403.1|2410.45|2403.15|2411.26|2403.96|2409.45|2402.15|14
1733294060000|2024-12-04 06:34:20|2411.45|2404.15|2411.15|2403.85|2411.45|2404.15|2409.45|2402.15|12
1733294070000|2024-12-04 06:34:30|2409.65|2402.35|2408.65|2401.35|2410.84|2403.54|2408.65|2401.35|12
1733294080000|2024-12-04 06:34:40|2408.45|2401.15|2408.7|2401.4|2410.15|2402.85|2408.45|2401.15|23
1733294090000|2024-12-04 06:34:50|2408.6|2401.3|2408.6|2401.3|2408.75|2401.45|2408.45|2401.15|22
1733294100000|2024-12-04 06:35:00|2408.8|2401.5|2411.15|2403.85|2411.15|2403.85|2408.6|2401.3|24
1733294110000|2024-12-04 06:35:10|2410.15|2402.85|2411|2403.7|2411.43|2404.13|2408.65|2401.35|16
1733294120000|2024-12-04 06:35:20|2409.5|2402.2|2409.95|2402.65|2411|2403.7|2408.45|2401.15|13
1733294130000|2024-12-04 06:35:30|2408.45|2401.15|2408.45|2401.15|2408.45|2401.15|2408.45|2401.15|1
1733294140000|2024-12-04 06:35:40|2408.65|2401.35|2406.45|2399.15|2408.65|2401.35|2405.8|2398.5|13
1733294150000|2024-12-04 06:35:50|2406.6|2399.3|2407.1|2399.8|2408.65|2401.35|2406.45|2399.15|10
1733294160000|2024-12-04 06:36:00|2407.15|2399.85|2405.5|2398.2|2407.65|2400.35|2405.5|2398.2|8
1733294170000|2024-12-04 06:36:10|2407.65|2400.35|2406.45|2399.15|2408.15|2400.85|2406.45|2399.15|5
1733294180000|2024-12-04 06:36:20|2406.5|2399.2|2406.45|2399.15|2406.55|2399.25|2406.45|2399.15|16
1733294190000|2024-12-04 06:36:30|2406.5|2399.2|2407.65|2400.35|2409.65|2402.35|2406.5|2399.2|13
1733294200000|2024-12-04 06:36:40|2406.65|2399.35|2408|2400.7|2408.65|2401.35|2406.45|2399.15|14
1733294210000|2024-12-04 06:36:50|2408.05|2400.75|2405.65|2398.35|2408.65|2401.35|2405.65|2398.35|11
1733294220000|2024-12-04 06:37:00|2407.15|2399.85|2407.15|2399.85|2408.15|2400.85|2406.13|2398.83|17
1733294230000|2024-12-04 06:37:10|2407.45|2400.15|2410.43|2403.13|2411.2|2403.9|2407.45|2400.15|24
1733294240000|2024-12-04 06:37:20|2410.15|2402.85|2412.15|2404.85|2412.15|2404.85|2409.65|2402.35|8
1733294250000|2024-12-04 06:37:30|2410.65|2403.35|2411.1|2403.8|2412.15|2404.85|2410.5|2403.2|7
1733294260000|2024-12-04 06:37:40|2411.15|2403.85|2411.15|2403.85|2411.15|2403.85|2410.65|2403.35|3
1733294280000|2024-12-04 06:38:00|2411.45|2404.15|2411.85|2404.55|2412.15|2404.85|2410.35|2403.05|6
1733294290000|2024-12-04 06:38:10|2410.65|2403.35|2410.65|2403.35|2412.2|2404.9|2410.45|2403.15|13
1733294300000|2024-12-04 06:38:20|2410.45|2403.15|2410.5|2403.2|2412.15|2404.85|2410.45|2403.15|6
1733294310000|2024-12-04 06:38:30|2410.45|2403.15|2412.65|2405.35|2413.65|2406.35|2410.45|2403.15|9
1733294320000|2024-12-04 06:38:40|2413.65|2406.35|2411.65|2404.35|2413.65|2406.35|2411.65|2404.35|8
1733294330000|2024-12-04 06:38:50|2412.28|2404.98|2411.65|2404.35|2412.65|2405.35|2411.65|2404.35|16
1733294340000|2024-12-04 06:39:00|2412.65|2405.35|2411.65|2404.35|2412.65|2405.35|2410.45|2403.15|27
1733294350000|2024-12-04 06:39:10|2412.49|2405.19|2411.65|2404.35|2413.15|2405.85|2410.45|2403.15|12
1733294360000|2024-12-04 06:39:20|2411.45|2404.15|2412.65|2405.35|2413.65|2406.35|2411.45|2404.15|9
1733294370000|2024-12-04 06:39:30|2412.05|2404.75|2411.3|2404|2412.05|2404.75|2411.3|2404|4
1733294380000|2024-12-04 06:39:40|2412.8|2405.5|2412.15|2404.85|2413.15|2405.85|2410.55|2403.25|11
1733294390000|2024-12-04 06:39:50|2412.05|2404.75|2411.65|2404.35|2413.15|2405.85|2411.55|2404.25|8
1733294400000|2024-12-04 06:40:00|2411.55|2404.25|2411.55|2404.25|2411.55|2404.25|2411.55|2404.25|1
1733294410000|2024-12-04 06:40:10|2413.05|2405.75|2413.65|2406.35|2413.65|2406.35|2411.15|2403.85|17
1733294420000|2024-12-04 06:40:20|2413.15|2405.85|2412.47|2405.17|2413.21|2405.91|2411.5|2404.2|8
1733294430000|2024-12-04 06:40:30|2413.47|2406.17|2411.65|2404.35|2413.47|2406.17|2411.65|2404.35|8
1733294440000|2024-12-04 06:40:40|2411.45|2404.15|2411.15|2403.85|2412.95|2405.65|2411.15|2403.85|6
1733294450000|2024-12-04 06:40:50|2411.5|2404.2|2410.45|2403.15|2413.15|2405.85|2410.45|2403.15|8
1733294460000|2024-12-04 06:41:00|2410.65|2403.35|2410.65|2403.35|2410.65|2403.35|2410.4|2403.1|6
1733294470000|2024-12-04 06:41:10|2410.15|2402.85|2409.45|2402.15|2411.65|2404.35|2408.65|2401.35|15
1733294480000|2024-12-04 06:41:20|2409.5|2402.2|2411.24|2403.94|2411.97|2404.67|2409.45|2402.15|14
1733294490000|2024-12-04 06:41:30|2411|2403.7|2412.65|2405.35|2413.65|2406.35|2410.9|2403.6|14
1733294500000|2024-12-04 06:41:40|2413.65|2406.35|2410.45|2403.15|2413.65|2406.35|2410.45|2403.15|6
1733294520000|2024-12-04 06:42:00|2412.39|2405.09|2413.55|2406.25|2414.65|2407.35|2411.45|2404.15|24
1733294530000|2024-12-04 06:42:10|2414.65|2407.35|2413.5|2406.2|2414.65|2407.35|2412.15|2404.85|21
1733294540000|2024-12-04 06:42:20|2414.5|2407.2|2413.65|2406.35|2414.5|2407.2|2411.8|2404.5|14
1733294550000|2024-12-04 06:42:30|2413.55|2406.25|2413.55|2406.25|2414.21|2406.91|2412.5|2405.2|14
1733294560000|2024-12-04 06:42:40|2413.45|2406.15|2413.85|2406.55|2415.4|2408.1|2413.45|2406.15|28
1733294570000|2024-12-04 06:42:50|2413.8|2406.5|2413.45|2406.15|2414.2|2406.9|2413.45|2406.15|29
1733294580000|2024-12-04 06:43:00|2413.8|2406.5|2414.65|2407.35|2415.15|2407.85|2413.4|2406.1|19
1733294590000|2024-12-04 06:43:10|2414.49|2407.19|2413.45|2406.15|2415.15|2407.85|2413.45|2406.15|7
1733294600000|2024-12-04 06:43:20|2413.5|2406.2|2413.55|2406.25|2415.07|2407.77|2413.45|2406.15|13
1733294610000|2024-12-04 06:43:30|2414.65|2407.35|2413.65|2406.35|2414.65|2407.35|2413.65|2406.35|4
1733294620000|2024-12-04 06:43:40|2413.15|2405.85|2413.45|2406.15|2415.65|2408.35|2412.45|2405.15|13
1733294630000|2024-12-04 06:43:50|2415.65|2408.35|2413.7|2406.4|2415.65|2408.35|2413.7|2406.4|9
1733294640000|2024-12-04 06:44:00|2413.75|2406.45|2414.05|2406.75|2415.15|2407.85|2413.7|2406.4|33
1733294650000|2024-12-04 06:44:10|2413.95|2406.65|2415.65|2408.35|2417.15|2409.85|2413.8|2406.5|27
1733294660000|2024-12-04 06:44:20|2415.6|2408.3|2418.65|2411.35|2419.65|2412.35|2415.5|2408.2|20
1733294670000|2024-12-04 06:44:30|2419.65|2412.35|2418|2410.7|2419.65|2412.35|2418|2410.7|6
1733294680000|2024-12-04 06:44:40|2419.15|2411.85|2419|2411.7|2419.15|2411.85|2419|2411.7|13
1733294690000|2024-12-04 06:44:50|2417.5|2410.2|2417.15|2409.85|2418.45|2411.15|2415.45|2408.15|16
1733294700000|2024-12-04 06:45:00|2418.15|2410.85|2415.65|2408.35|2418.15|2410.85|2415.65|2408.35|9
1733294710000|2024-12-04 06:45:10|2415.45|2408.15|2416.45|2409.15|2418.15|2410.85|2415.45|2408.15|14
1733294720000|2024-12-04 06:45:20|2416.4|2409.1|2416.4|2409.1|2416.4|2409.1|2416.4|2409.1|1
1733294730000|2024-12-04 06:45:30|2416.45|2409.15|2416.5|2409.2|2416.7|2409.4|2416.45|2409.15|8
1733294740000|2024-12-04 06:45:40|2417|2409.7|2419.15|2411.85|2419.65|2412.35|2417|2409.7|9
1733294750000|2024-12-04 06:45:50|2417.65|2410.35|2417.45|2410.15|2417.65|2410.35|2417.45|2410.15|2
1733294760000|2024-12-04 06:46:00|2417.15|2409.85|2417.45|2410.15|2419.43|2412.13|2416.65|2409.35|14
1733294770000|2024-12-04 06:46:10|2418.95|2411.65|2417.5|2410.2|2418.95|2411.65|2417.5|2410.2|9
1733294780000|2024-12-04 06:46:20|2417.15|2409.85|2416.65|2409.35|2418.65|2411.35|2416.65|2409.35|3
1733294790000|2024-12-04 06:46:30|2417.85|2410.55|2416.65|2409.35|2418.28|2410.98|2416.5|2409.2|15
1733294800000|2024-12-04 06:46:40|2418.15|2410.85|2415.55|2408.25|2418.15|2410.85|2414.45|2407.15|17
1733294810000|2024-12-04 06:46:50|2415.5|2408.2|2416.46|2409.16|2417.29|2409.99|2415.5|2408.2|5
1733294820000|2024-12-04 06:47:00|2418.15|2410.85|2420.18|2412.88|2420.18|2412.88|2416.5|2409.2|13
1733294830000|2024-12-04 06:47:10|2419.18|2411.88|2420.55|2413.25|2420.55|2413.25|2419.18|2411.88|6
1733294840000|2024-12-04 06:47:20|2420.65|2413.35|2419.65|2412.35|2420.65|2413.35|2419.5|2412.2|9
1733294850000|2024-12-04 06:47:30|2420.28|2412.98|2419.45|2412.15|2420.65|2413.35|2419.35|2412.05|7
1733294860000|2024-12-04 06:47:40|2420.65|2413.35|2418.65|2411.35|2420.65|2413.35|2418.65|2411.35|6
1733294870000|2024-12-04 06:47:50|2418.15|2410.85|2417.55|2410.25|2419.15|2411.85|2417.25|2409.95|23
1733294880000|2024-12-04 06:48:00|2417.45|2410.15|2418.15|2410.85|2418.15|2410.85|2416.65|2409.35|23
1733294890000|2024-12-04 06:48:10|2417.65|2410.35|2417.45|2410.15|2419.15|2411.85|2416.45|2409.15|15
1733294900000|2024-12-04 06:48:20|2417.65|2410.35|2418.65|2411.35|2419.65|2412.35|2417.45|2410.15|9
1733294910000|2024-12-04 06:48:30|2418|2410.7|2418.45|2411.15|2420.15|2412.85|2418|2410.7|8
1733294920000|2024-12-04 06:48:40|2418.15|2410.85|2419.49|2412.19|2419.49|2412.19|2417.45|2410.15|15
1733294930000|2024-12-04 06:48:50|2418.65|2411.35|2417.65|2410.35|2419.65|2412.35|2417.65|2410.35|10
1733294940000|2024-12-04 06:49:00|2419.15|2411.85|2419.13|2411.83|2419.97|2412.67|2417.85|2410.55|10
1733294950000|2024-12-04 06:49:10|2420.63|2413.33|2421.65|2414.35|2422.65|2415.35|2420.4|2413.1|18
1733294960000|2024-12-04 06:49:20|2421|2413.7|2421.15|2413.85|2422.15|2414.85|2420.65|2413.35|16
1733294970000|2024-12-04 06:49:30|2422.15|2414.85|2423.65|2416.35|2425.15|2417.85|2421.15|2413.85|22
1733294980000|2024-12-04 06:49:40|2423.5|2416.2|2424.65|2417.35|2425.65|2418.35|2423.5|2416.2|6
1733295000000|2024-12-04 06:50:00|2423.65|2416.35|2426.65|2419.35|2426.65|2419.35|2423.45|2416.15|18
1733295010000|2024-12-04 06:50:10|2426.59|2419.29|2427.65|2420.35|2428.45|2421.15|2426.1|2418.8|16
1733295020000|2024-12-04 06:50:20|2429.15|2421.85|2427.65|2420.35|2429.25|2421.95|2427.45|2420.15|15
1733295030000|2024-12-04 06:50:30|2426.65|2419.35|2426.65|2419.35|2428.1|2420.8|2426.15|2418.85|22
1733295040000|2024-12-04 06:50:40|2425.65|2418.35|2427|2419.7|2427|2419.7|2425|2417.7|17
1733295050000|2024-12-04 06:50:50|2426.95|2419.65|2426.1|2418.8|2427.9|2420.6|2425.95|2418.65|11
1733295060000|2024-12-04 06:51:00|2425.9|2418.6|2426.15|2418.85|2427.15|2419.85|2425.65|2418.35|9
1733295070000|2024-12-04 06:51:10|2425.95|2418.65|2427.08|2419.78|2427.15|2419.85|2425.7|2418.4|16
1733295080000|2024-12-04 06:51:20|2427.1|2419.8|2427.15|2419.85|2428.2|2420.9|2426.15|2418.85|22
1733295090000|2024-12-04 06:51:30|2425.65|2418.35|2427.95|2420.65|2427.95|2420.65|2425.65|2418.35|9
1733295100000|2024-12-04 06:51:40|2428.05|2420.75|2427.65|2420.35|2429.15|2421.85|2427.65|2420.35|9
1733295110000|2024-12-04 06:51:50|2427.4|2420.1|2427.47|2420.17|2428.47|2421.17|2426.45|2419.15|16
1733295120000|2024-12-04 06:52:00|2428.15|2420.85|2428.65|2421.35|2428.65|2421.35|2426.45|2419.15|5
1733295130000|2024-12-04 06:52:10|2427.65|2420.35|2426.15|2418.85|2428.15|2420.85|2424.65|2417.35|19
1733295140000|2024-12-04 06:52:20|2425.65|2418.35|2426.15|2418.85|2426.65|2419.35|2423.65|2416.35|23
1733295150000|2024-12-04 06:52:30|2426|2418.7|2425.45|2418.15|2426.25|2418.95|2424.35|2417.05|10
1733295160000|2024-12-04 06:52:40|2425.05|2417.75|2426.49|2419.19|2426.49|2419.19|2425|2417.7|5
1733295170000|2024-12-04 06:52:50|2425.65|2418.35|2427.48|2420.18|2428.65|2421.35|2425.4|2418.1|10
1733295180000|2024-12-04 06:53:00|2429.15|2421.85|2428.95|2421.65|2429.65|2422.35|2427.45|2420.15|9
1733295190000|2024-12-04 06:53:10|2428.6|2421.3|2427.41|2420.11|2428.6|2421.3|2426.75|2419.45|4
1733295200000|2024-12-04 06:53:20|2429.65|2422.35|2429.15|2421.85|2429.65|2422.35|2428.46|2421.16|4
1733295210000|2024-12-04 06:53:30|2427.65|2420.35|2427.65|2420.35|2429.15|2421.85|2427.65|2420.35|5
1733295220000|2024-12-04 06:53:40|2427.8|2420.5|2428.45|2421.15|2429.18|2421.88|2427.8|2420.5|3
1733295230000|2024-12-04 06:53:50|2430.15|2422.85|2428.65|2421.35|2430.15|2422.85|2428.65|2421.35|2
1733295240000|2024-12-04 06:54:00|2428.25|2420.95|2429.65|2422.35|2430.65|2423.35|2428.25|2420.95|5
1733295250000|2024-12-04 06:54:10|2430.65|2423.35|2429.15|2421.85|2430.65|2423.35|2428.65|2421.35|8
1733295260000|2024-12-04 06:54:20|2429.85|2422.55|2429.15|2421.85|2430.65|2423.35|2428.45|2421.15|11
1733295270000|2024-12-04 06:54:30|2431.15|2423.85|2432.65|2425.35|2432.65|2425.35|2430.45|2423.15|6
1733295280000|2024-12-04 06:54:40|2431.65|2424.35|2431.5|2424.2|2433.65|2426.35|2431.45|2424.15|13
1733295290000|2024-12-04 06:54:50|2431.45|2424.15|2432.45|2425.15|2434.65|2427.35|2431.45|2424.15|23
1733295300000|2024-12-04 06:55:00|2433.78|2426.48|2431.6|2424.3|2433.78|2426.48|2431.43|2424.13|9
1733295310000|2024-12-04 06:55:10|2433.95|2426.65|2432.47|2425.17|2434.15|2426.85|2431.65|2424.35|9
1733295330000|2024-12-04 06:55:30|2432.1|2424.8|2431.65|2424.35|2432.1|2424.8|2430.15|2422.85|17
1733295340000|2024-12-04 06:55:40|2430.65|2423.35|2430.65|2423.35|2431.65|2424.35|2429.65|2422.35|9
1733295350000|2024-12-04 06:55:50|2429.65|2422.35|2428.65|2421.35|2430.15|2422.85|2427.4|2420.1|13
1733295360000|2024-12-04 06:56:00|2428.15|2420.85|2426.4|2419.1|2428.15|2420.85|2425.4|2418.1|17
1733295370000|2024-12-04 06:56:10|2428.15|2420.85|2429.15|2421.85|2429.46|2422.16|2427.25|2419.95|21
1733295380000|2024-12-04 06:56:20|2429.05|2421.75|2430.11|2422.81|2430.11|2422.81|2427.5|2420.2|13
1733295390000|2024-12-04 06:56:30|2429.95|2422.65|2431.65|2424.35|2431.65|2424.35|2429.05|2421.75|19
1733295400000|2024-12-04 06:56:40|2430.65|2423.35|2432.15|2424.85|2433.35|2426.05|2430.65|2423.35|8
1733295410000|2024-12-04 06:56:50|2434.46|2427.16|2436.15|2428.85|2437.15|2429.85|2433.46|2426.16|18
1733295420000|2024-12-04 06:57:00|2434.65|2427.35|2434.15|2426.85|2435.65|2428.35|2433.35|2426.05|10
1733295430000|2024-12-04 06:57:10|2434.35|2427.05|2436.65|2429.35|2436.65|2429.35|2434.15|2426.85|8
1733295440000|2024-12-04 06:57:20|2435.65|2428.35|2434.65|2427.35|2436.65|2429.35|2434.65|2427.35|11
1733295450000|2024-12-04 06:57:30|2434.4|2427.1|2436.65|2429.35|2437.43|2430.13|2434.4|2427.1|7
1733295460000|2024-12-04 06:57:40|2436.55|2429.25|2439.15|2431.85|2439.43|2432.13|2436.55|2429.25|9
1733295470000|2024-12-04 06:57:50|2437.65|2430.35|2438.24|2430.94|2439.15|2431.85|2436.65|2429.35|13
1733295480000|2024-12-04 06:58:00|2438.69|2431.39|2439.65|2432.35|2440.15|2432.85|2437.65|2430.35|20
1733295490000|2024-12-04 06:58:10|2438.65|2431.35|2440.45|2433.15|2440.65|2433.35|2438.5|2431.2|11
1733295500000|2024-12-04 06:58:20|2439.95|2432.65|2439.65|2432.35|2440.65|2433.35|2438.45|2431.15|8
1733295510000|2024-12-04 06:58:30|2441.15|2433.85|2442.41|2435.11|2442.41|2435.11|2440.15|2432.85|9
1733295520000|2024-12-04 06:58:40|2441.43|2434.13|2441.55|2434.25|2442.65|2435.35|2441.43|2434.13|10
1733295530000|2024-12-04 06:58:50|2442.93|2435.63|2447.15|2439.85|2447.65|2440.35|2442.5|2435.2|26
1733295540000|2024-12-04 06:59:00|2445.65|2438.35|2448.15|2440.85|2449.65|2442.35|2445.65|2438.35|17
1733295550000|2024-12-04 06:59:10|2449.65|2442.35|2449.89|2442.59|2449.89|2442.59|2448.65|2441.35|14
1733295560000|2024-12-04 06:59:20|2450.15|2442.85|2449.45|2442.15|2450.55|2443.25|2449.15|2441.85|9
1733295570000|2024-12-04 06:59:30|2450.65|2443.35|2447.65|2440.35|2450.65|2443.35|2445.65|2438.35|16
1733295580000|2024-12-04 06:59:40|2449.15|2441.85|2447.65|2440.35|2449.15|2441.85|2447.65|2440.35|9
1733295590000|2024-12-04 06:59:50|2447.15|2439.85|2446.65|2439.35|2448.15|2440.85|2445.35|2438.05|21
1733295600000|2024-12-04 07:00:00|2446.55|2439.25|2445.65|2438.35|2447.15|2439.85|2445.65|2438.35|10
1733295610000|2024-12-04 07:00:10|2445.45|2438.15|2448|2440.7|2448.38|2441.08|2445.45|2438.15|14
1733295620000|2024-12-04 07:00:20|2448.05|2440.75|2449.15|2441.85|2449.81|2442.51|2447.35|2440.05|23
1733295630000|2024-12-04 07:00:30|2450.65|2443.35|2450.15|2442.85|2451.47|2444.17|2448.65|2441.35|19
1733295640000|2024-12-04 07:00:40|2449.95|2442.65|2448.65|2441.35|2450.65|2443.35|2448.15|2440.85|10
1733295650000|2024-12-04 07:00:50|2448.15|2440.85|2447.9|2440.6|2448.9|2441.6|2446.95|2439.65|13
1733295660000|2024-12-04 07:01:00|2447.15|2439.85|2447.65|2440.35|2448.15|2440.85|2445.4|2438.1|29
1733295670000|2024-12-04 07:01:10|2445.65|2438.35|2448.15|2440.85|2448.15|2440.85|2445.15|2437.85|11
1733295680000|2024-12-04 07:01:20|2446.65|2439.35|2445.65|2438.35|2448.15|2440.85|2445.65|2438.35|12
1733295690000|2024-12-04 07:01:30|2447.15|2439.85|2443.52|2436.22|2447.15|2439.85|2442.5|2435.2|26
1733295700000|2024-12-04 07:01:40|2443.6|2436.3|2445.11|2437.81|2446.15|2438.85|2443.6|2436.3|30
1733295710000|2024-12-04 07:01:50|2445.15|2437.85|2447.65|2440.35|2447.65|2440.35|2443.45|2436.15|21
1733295720000|2024-12-04 07:02:00|2446.95|2439.65|2449.15|2441.85|2449.15|2441.85|2446.45|2439.15|11
1733295730000|2024-12-04 07:02:10|2447.65|2440.35|2445.65|2438.35|2449.15|2441.85|2445.65|2438.35|11
1733295740000|2024-12-04 07:02:20|2445.15|2437.85|2441.8|2434.5|2446.15|2438.85|2441.8|2434.5|12
1733295750000|2024-12-04 07:02:30|2443.43|2436.13|2441.65|2434.35|2443.43|2436.13|2441.55|2434.25|31
1733295760000|2024-12-04 07:02:40|2441.7|2434.4|2442.45|2435.15|2445.15|2437.85|2441.55|2434.25|20
1733295770000|2024-12-04 07:02:50|2444.15|2436.85|2442.45|2435.15|2444.65|2437.35|2441.75|2434.45|25
1733295780000|2024-12-04 07:03:00|2442.4|2435.1|2442.55|2435.25|2444.9|2437.6|2442.05|2434.75|24
1733295790000|2024-12-04 07:03:10|2442.6|2435.3|2440.35|2433.05|2443.1|2435.8|2439.7|2432.4|23
1733295800000|2024-12-04 07:03:20|2440.4|2433.1|2441.65|2434.35|2442.07|2434.77|2440.15|2432.85|20
1733295810000|2024-12-04 07:03:30|2440.95|2433.65|2444.22|2436.92|2444.26|2436.96|2439.7|2432.4|27
1733295820000|2024-12-04 07:03:40|2444.25|2436.95|2443.65|2436.35|2444.65|2437.35|2443.4|2436.1|14
1733295830000|2024-12-04 07:03:50|2443.15|2435.85|2441.65|2434.35|2443.65|2436.35|2441.65|2434.35|6
1733295840000|2024-12-04 07:04:00|2441.5|2434.2|2442.39|2435.09|2443.39|2436.09|2441.45|2434.15|6
1733295850000|2024-12-04 07:04:10|2442.5|2435.2|2443.5|2436.2|2444.65|2437.35|2442.5|2435.2|7
1733295860000|2024-12-04 07:04:20|2444.5|2437.2|2443.5|2436.2|2444.5|2437.2|2443.5|2436.2|6
1733295870000|2024-12-04 07:04:30|2443|2435.7|2444.15|2436.85|2444.15|2436.85|2443|2435.7|4
1733295880000|2024-12-04 07:04:40|2443.65|2436.35|2441.65|2434.35|2443.65|2436.35|2441.55|2434.25|17
1733295890000|2024-12-04 07:04:50|2443.15|2435.85|2440.65|2433.35|2443.65|2436.35|2440.65|2433.35|9
1733295900000|2024-12-04 07:05:00|2441.15|2433.85|2442.65|2435.35|2442.65|2435.35|2441.15|2433.85|11
1733295910000|2024-12-04 07:05:10|2441.65|2434.35|2439.65|2432.35|2442.65|2435.35|2439.55|2432.25|17
1733295920000|2024-12-04 07:05:20|2439.8|2432.5|2440.65|2433.35|2442.46|2435.16|2439.8|2432.5|15
1733295930000|2024-12-04 07:05:30|2440.95|2433.65|2441.6|2434.3|2442.24|2434.94|2440.95|2433.65|18
1733295940000|2024-12-04 07:05:40|2441.75|2434.45|2447.94|2440.64|2448.65|2441.35|2441.75|2434.45|27
1733295950000|2024-12-04 07:05:50|2448.28|2440.98|2449.15|2441.85|2449.31|2442.01|2447.65|2440.35|16
1733295960000|2024-12-04 07:06:00|2447.65|2440.35|2444.15|2436.85|2449.15|2441.85|2444.15|2436.85|15
1733295970000|2024-12-04 07:06:10|2443.65|2436.35|2442.65|2435.35|2445.15|2437.85|2442.15|2434.85|14
1733295980000|2024-12-04 07:06:20|2442.95|2435.65|2445.15|2437.85|2445.15|2437.85|2442.95|2435.65|6
1733295990000|2024-12-04 07:06:30|2445.02|2437.72|2444.65|2437.35|2447.15|2439.85|2444.65|2437.35|16
1733296000000|2024-12-04 07:06:40|2446.15|2438.85|2446.15|2438.85|2446.15|2438.85|2444.6|2437.3|5
1733296010000|2024-12-04 07:06:50|2444.65|2437.35|2443.65|2436.35|2446.15|2438.85|2443.65|2436.35|10
1733296020000|2024-12-04 07:07:00|2445.15|2437.85|2443.15|2435.85|2445.15|2437.85|2443.15|2435.85|3
1733296030000|2024-12-04 07:07:10|2443.4|2436.1|2444.48|2437.18|2446.15|2438.85|2443.4|2436.1|6
1733296040000|2024-12-04 07:07:20|2446.65|2439.35|2445.44|2438.14|2446.65|2439.35|2444.94|2437.64|8
1733296050000|2024-12-04 07:07:30|2447.68|2440.38|2447.49|2440.19|2447.94|2440.64|2445.65|2438.35|12
1733296060000|2024-12-04 07:07:40|2445.85|2438.55|2445.65|2438.35|2447.65|2440.35|2445.65|2438.35|5
1733296070000|2024-12-04 07:07:50|2447.15|2439.85|2443.65|2436.35|2447.15|2439.85|2443.65|2436.35|5
1733296080000|2024-12-04 07:08:00|2443.6|2436.3|2445.15|2437.85|2445.65|2438.35|2443.6|2436.3|19
1733296090000|2024-12-04 07:08:10|2446.87|2439.57|2445.8|2438.5|2447.65|2440.35|2445.6|2438.3|16
1733296100000|2024-12-04 07:08:20|2446.05|2438.75|2448.73|2441.43|2448.73|2441.43|2446.05|2438.75|4
1733296110000|2024-12-04 07:08:30|2448.72|2441.42|2447.15|2439.85|2449.15|2441.85|2447.15|2439.85|5
1733296120000|2024-12-04 07:08:40|2447.65|2440.35|2451.15|2443.85|2451.31|2444.01|2447.65|2440.35|13
1733296130000|2024-12-04 07:08:50|2449.65|2442.35|2453.15|2445.85|2453.15|2445.85|2449.65|2442.35|10
1733296140000|2024-12-04 07:09:00|2453.1|2445.8|2454.65|2447.35|2455.65|2448.35|2452.47|2445.17|18
1733296150000|2024-12-04 07:09:10|2455.65|2448.35|2454.65|2447.35|2456.15|2448.85|2453.65|2446.35|14
1733296160000|2024-12-04 07:09:20|2456.15|2448.85|2454.65|2447.35|2456.15|2448.85|2454.15|2446.85|10
1733296170000|2024-12-04 07:09:30|2456.15|2448.85|2452.47|2445.17|2456.15|2448.85|2451.65|2444.35|14
1733296180000|2024-12-04 07:09:40|2453.65|2446.35|2454.65|2447.35|2455.65|2448.35|2452.65|2445.35|13
1733296190000|2024-12-04 07:09:50|2455.49|2448.19|2457.65|2450.35|2457.65|2450.35|2454.65|2447.35|11
1733296200000|2024-12-04 07:10:00|2456.65|2449.35|2457.15|2449.85|2458.65|2451.35|2455.45|2448.15|15
1733296210000|2024-12-04 07:10:10|2457.65|2450.35|2458.65|2451.35|2460.15|2452.85|2457.65|2450.35|7
1733296220000|2024-12-04 07:10:20|2460.15|2452.85|2447.15|2439.85|2460.15|2452.85|2446.65|2439.35|15
1733296230000|2024-12-04 07:10:30|2446.65|2439.35|2447.15|2439.85|2447.95|2440.65|2445.65|2438.35|18
1733296240000|2024-12-04 07:10:40|2448.17|2440.87|2446.65|2439.35|2448.28|2440.98|2446.5|2439.2|10
1733296250000|2024-12-04 07:10:50|2446.5|2439.2|2446.65|2439.35|2447.65|2440.35|2446.5|2439.2|9
1733296260000|2024-12-04 07:11:00|2447.65|2440.35|2444.95|2437.65|2447.65|2440.35|2444.4|2437.1|11
1733296270000|2024-12-04 07:11:10|2444.93|2437.63|2447.65|2440.35|2448.65|2441.35|2444.93|2437.63|19
1733296280000|2024-12-04 07:11:20|2447.15|2439.85|2447.5|2440.2|2450.25|2442.95|2446.65|2439.35|21
1733296290000|2024-12-04 07:11:30|2446.95|2439.65|2449.58|2442.28|2449.65|2442.35|2446.95|2439.65|22
1733296300000|2024-12-04 07:11:40|2449.5|2442.2|2452.65|2445.35|2452.65|2445.35|2448.5|2441.2|21
1733296310000|2024-12-04 07:11:50|2452.15|2444.85|2449.7|2442.4|2452.15|2444.85|2449.7|2442.4|14
1733296320000|2024-12-04 07:12:00|2450.57|2443.27|2454.15|2446.85|2454.15|2446.85|2445.4|2438.1|29
1733296330000|2024-12-04 07:12:10|2454.3|2447|2456.65|2449.35|2457.65|2450.35|2453.5|2446.2|15
1733296340000|2024-12-04 07:12:20|2456.15|2448.85|2456.65|2449.35|2458.65|2451.35|2454.65|2447.35|17
1733296350000|2024-12-04 07:12:30|2456.5|2449.2|2457.78|2450.48|2458.65|2451.35|2456.5|2449.2|21
1733296360000|2024-12-04 07:12:40|2459.15|2451.85|2457.65|2450.35|2459.15|2451.85|2455.65|2448.35|17
1733296370000|2024-12-04 07:12:50|2455.65|2448.35|2456.65|2449.35|2458.15|2450.85|2455.65|2448.35|21
1733296380000|2024-12-04 07:13:00|2455.15|2447.85|2456.6|2449.3|2457.15|2449.85|2454.65|2447.35|14
1733296390000|2024-12-04 07:13:10|2457.45|2450.15|2456.15|2448.85|2458.15|2450.85|2456.15|2448.85|14
1733296400000|2024-12-04 07:13:20|2457.01|2449.71|2455.15|2447.85|2457.15|2449.85|2455.15|2447.85|8
1733296410000|2024-12-04 07:13:30|2454.65|2447.35|2451.65|2444.35|2454.65|2447.35|2451.65|2444.35|10
1733296420000|2024-12-04 07:13:40|2452.65|2445.35|2449.65|2442.35|2452.65|2445.35|2449.65|2442.35|9
1733296430000|2024-12-04 07:13:50|2451.15|2443.85|2451.15|2443.85|2451.65|2444.35|2449.65|2442.35|17
1733296440000|2024-12-04 07:14:00|2449.65|2442.35|2447.65|2440.35|2451.15|2443.85|2447.65|2440.35|11
1733296450000|2024-12-04 07:14:10|2449.15|2441.85|2446.49|2439.19|2449.15|2441.85|2446.15|2438.85|21
1733296460000|2024-12-04 07:14:20|2446.34|2439.04|2447.65|2440.35|2448.65|2441.35|2445.5|2438.2|15
1733296470000|2024-12-04 07:14:30|2448.49|2441.19|2447.65|2440.35|2448.65|2441.35|2447.55|2440.25|13
1733296480000|2024-12-04 07:14:40|2447.45|2440.15|2448.15|2440.85|2449.15|2441.85|2447.35|2440.05|12
1733296490000|2024-12-04 07:14:50|2447.65|2440.35|2447.15|2439.85|2448.65|2441.35|2447.15|2439.85|6
1733296500000|2024-12-04 07:15:00|2447|2439.7|2448.26|2440.96|2448.5|2441.2|2446.5|2439.2|20
1733296510000|2024-12-04 07:15:10|2448.57|2441.27|2448.1|2440.8|2449.7|2442.4|2448.1|2440.8|12
1733296520000|2024-12-04 07:15:20|2449.6|2442.3|2450.1|2442.8|2450.8|2443.5|2449.05|2441.75|23
1733296530000|2024-12-04 07:15:30|2448.6|2441.3|2448.15|2440.85|2450.15|2442.85|2447.6|2440.3|11
1733296540000|2024-12-04 07:15:40|2449.65|2442.35|2446.65|2439.35|2449.65|2442.35|2446.65|2439.35|4
1733296550000|2024-12-04 07:15:50|2447.4|2440.1|2450.15|2442.85|2450.15|2442.85|2446.65|2439.35|13
1733296560000|2024-12-04 07:16:00|2450.65|2443.35|2451.65|2444.35|2453.15|2445.85|2449.45|2442.15|14
1733296570000|2024-12-04 07:16:10|2453.15|2445.85|2453.65|2446.35|2454.15|2446.85|2451.55|2444.25|11
1733296580000|2024-12-04 07:16:20|2452.65|2445.35|2449.65|2442.35|2453.65|2446.35|2449.65|2442.35|16
1733296590000|2024-12-04 07:16:30|2449.45|2442.15|2449.65|2442.35|2451.15|2443.85|2448.65|2441.35|10
1733296600000|2024-12-04 07:16:40|2448.65|2441.35|2448.05|2440.75|2449.15|2441.85|2448.05|2440.75|9
1733296610000|2024-12-04 07:16:50|2448.43|2441.13|2449.1|2441.8|2449.15|2441.85|2447.5|2440.2|14
1733296620000|2024-12-04 07:17:00|2448.94|2441.64|2449.65|2442.35|2451.65|2444.35|2448.15|2440.85|24
1733296630000|2024-12-04 07:17:10|2450.65|2443.35|2448.65|2441.35|2450.65|2443.35|2448.65|2441.35|3
1733296640000|2024-12-04 07:17:20|2449.85|2442.55|2449.48|2442.18|2450.65|2443.35|2447.65|2440.35|9
1733296650000|2024-12-04 07:17:30|2449.5|2442.2|2452.65|2445.35|2452.65|2445.35|2449.5|2442.2|13
1733296660000|2024-12-04 07:17:40|2452.49|2445.19|2452.15|2444.85|2453.65|2446.35|2451|2443.7|18
1733296670000|2024-12-04 07:17:50|2453.15|2445.85|2453.6|2446.3|2455.15|2447.85|2453.15|2445.85|7
1733296680000|2024-12-04 07:18:00|2454.4|2447.1|2455.65|2448.35|2456.65|2449.35|2454.4|2447.1|11
1733296690000|2024-12-04 07:18:10|2454.65|2447.35|2455.65|2448.35|2457.15|2449.85|2454.65|2447.35|12
1733296700000|2024-12-04 07:18:20|2457.15|2449.85|2455.65|2448.35|2457.65|2450.35|2455.65|2448.35|18
1733296710000|2024-12-04 07:18:30|2456.65|2449.35|2456.15|2448.85|2456.65|2449.35|2454.65|2447.35|12
1733296720000|2024-12-04 07:18:40|2455.15|2447.85|2456.15|2448.85|2457.15|2449.85|2455.15|2447.85|10
1733296730000|2024-12-04 07:18:50|2457.65|2450.35|2457.5|2450.2|2458|2450.7|2456.5|2449.2|6
1733296740000|2024-12-04 07:19:00|2456.5|2449.2|2458.65|2451.35|2459.15|2451.85|2456.5|2449.2|18
1733296750000|2024-12-04 07:19:10|2457.15|2449.85|2458.15|2450.85|2459.65|2452.35|2457.15|2449.85|12
1733296760000|2024-12-04 07:19:20|2456.65|2449.35|2458.65|2451.35|2458.65|2451.35|2455.5|2448.2|13
1733296770000|2024-12-04 07:19:30|2457.85|2450.55|2455.65|2448.35|2458.15|2450.85|2455.15|2447.85|13
1733296780000|2024-12-04 07:19:40|2455.6|2448.3|2454.8|2447.5|2457.65|2450.35|2454.8|2447.5|10
1733296790000|2024-12-04 07:19:50|2454.9|2447.6|2458.15|2450.85|2458.35|2451.05|2454.9|2447.6|7
1733296800000|2024-12-04 07:20:00|2456.65|2449.35|2456.65|2449.35|2457.15|2449.85|2455.48|2448.18|18
1733296810000|2024-12-04 07:20:10|2455.65|2448.35|2455.65|2448.35|2456.15|2448.85|2454.15|2446.85|8
1733296820000|2024-12-04 07:20:20|2453.65|2446.35|2453.65|2446.35|2455.15|2447.85|2452.9|2445.6|12
1733296830000|2024-12-04 07:20:30|2455.15|2447.85|2453.6|2446.3|2456.65|2449.35|2452.8|2445.5|19
1733296840000|2024-12-04 07:20:40|2455.15|2447.85|2453.65|2446.35|2455.5|2448.2|2453.5|2446.2|11
1733296850000|2024-12-04 07:20:50|2453.5|2446.2|2456|2448.7|2456.05|2448.75|2453.5|2446.2|9
1733296860000|2024-12-04 07:21:00|2456.05|2448.75|2455.53|2448.23|2457.15|2449.85|2453.65|2446.35|23
1733296870000|2024-12-04 07:21:10|2456|2448.7|2456.15|2448.85|2457.65|2450.35|2454.5|2447.2|15
1733296880000|2024-12-04 07:21:20|2454.65|2447.35|2452.65|2445.35|2454.65|2447.35|2452.65|2445.35|10
1733296890000|2024-12-04 07:21:30|2454.15|2446.85|2449.65|2442.35|2454.15|2446.85|2449.65|2442.35|16
1733296900000|2024-12-04 07:21:40|2451.15|2443.85|2449.65|2442.35|2451.15|2443.85|2447.55|2440.25|19
1733296910000|2024-12-04 07:21:50|2449.5|2442.2|2450.15|2442.85|2452.65|2445.35|2448.65|2441.35|23
1733296920000|2024-12-04 07:22:00|2448.65|2441.35|2451.15|2443.85|2451.31|2444.01|2448.3|2441|13
1733296930000|2024-12-04 07:22:10|2452.65|2445.35|2451.45|2444.15|2452.65|2445.35|2449.65|2442.35|16
1733296940000|2024-12-04 07:22:20|2450.45|2443.15|2451.55|2444.25|2454.15|2446.85|2450.45|2443.15|23
1733296950000|2024-12-04 07:22:30|2453.15|2445.85|2451.65|2444.35|2453.15|2445.85|2447.5|2440.2|21
1733296960000|2024-12-04 07:22:40|2450.65|2443.35|2449.1|2441.8|2451.15|2443.85|2448.6|2441.3|8
1733296970000|2024-12-04 07:22:50|2449.5|2442.2|2447.5|2440.2|2451.93|2444.63|2447.5|2440.2|17
1733296980000|2024-12-04 07:23:00|2446.5|2439.2|2446.65|2439.35|2447.65|2440.35|2445.5|2438.2|22
1733296990000|2024-12-04 07:23:10|2446.15|2438.85|2445.63|2438.33|2446.65|2439.35|2445.63|2438.33|12
1733297000000|2024-12-04 07:23:20|2445.7|2438.4|2447.15|2439.85|2447.15|2439.85|2445.5|2438.2|21
1733297010000|2024-12-04 07:23:30|2447.49|2440.19|2447.45|2440.15|2448.15|2440.85|2445.65|2438.35|17
1733297020000|2024-12-04 07:23:40|2449.15|2441.85|2447.65|2440.35|2449.15|2441.85|2447.5|2440.2|18
1733297030000|2024-12-04 07:23:50|2447.15|2439.85|2446.65|2439.35|2448.15|2440.85|2445.65|2438.35|12
1733297040000|2024-12-04 07:24:00|2447.65|2440.35|2446.1|2438.8|2447.65|2440.35|2445.05|2437.75|14
1733297050000|2024-12-04 07:24:10|2446|2438.7|2446.15|2438.85|2446.65|2439.35|2444.5|2437.2|22
1733297060000|2024-12-04 07:24:20|2446.1|2438.8|2447.65|2440.35|2448.33|2441.03|2445.7|2438.4|19
1733297070000|2024-12-04 07:24:30|2447.75|2440.45|2451.58|2444.28|2452.15|2444.85|2447.75|2440.45|21
1733297080000|2024-12-04 07:24:40|2451.65|2444.35|2449.5|2442.2|2451.65|2444.35|2448.45|2441.15|22
1733297090000|2024-12-04 07:24:50|2451.15|2443.85|2450.65|2443.35|2451.3|2444|2448.65|2441.35|18
1733297100000|2024-12-04 07:25:00|2448.65|2441.35|2450.15|2442.85|2450.48|2443.18|2448.5|2441.2|19
1733297110000|2024-12-04 07:25:10|2449.15|2441.85|2449.15|2441.85|2450.15|2442.85|2446.85|2439.55|11
1733297120000|2024-12-04 07:25:20|2448.3|2441|2450.15|2442.85|2451.15|2443.85|2447.65|2440.35|12
1733297130000|2024-12-04 07:25:30|2448.65|2441.35|2447.65|2440.35|2450.15|2442.85|2446.8|2439.5|13
1733297140000|2024-12-04 07:25:40|2447.7|2440.4|2447.7|2440.4|2450.22|2442.92|2447.65|2440.35|18
1733297150000|2024-12-04 07:25:50|2447.65|2440.35|2453.65|2446.35|2455.15|2447.85|2447.65|2440.35|22
1733297160000|2024-12-04 07:26:00|2453.85|2446.55|2453|2445.7|2456.15|2448.85|2453|2445.7|14
1733297170000|2024-12-04 07:26:10|2452.5|2445.2|2453.5|2446.2|2455.15|2447.85|2452.35|2445.05|17
1733297180000|2024-12-04 07:26:20|2455.5|2448.2|2455.2|2447.9|2457.15|2449.85|2454.7|2447.4|20
1733297190000|2024-12-04 07:26:30|2455.15|2447.85|2452.65|2445.35|2456.15|2448.85|2452.55|2445.25|14
1733297200000|2024-12-04 07:26:40|2452.55|2445.25|2453.5|2446.2|2454.15|2446.85|2452.55|2445.25|10
1733297210000|2024-12-04 07:26:50|2453.55|2446.25|2455.54|2448.24|2456.79|2449.49|2453.4|2446.1|28
1733297220000|2024-12-04 07:27:00|2455|2447.7|2456.23|2448.93|2456.65|2449.35|2454.05|2446.75|16
1733297230000|2024-12-04 07:27:10|2454.8|2447.5|2457.05|2449.75|2457.48|2450.18|2454.8|2447.5|20
1733297240000|2024-12-04 07:27:20|2457.1|2449.8|2456.65|2449.35|2457.65|2450.35|2455.5|2448.2|14
1733297250000|2024-12-04 07:27:30|2455.65|2448.35|2454.45|2447.15|2456.15|2448.85|2453.8|2446.5|11
1733297260000|2024-12-04 07:27:40|2454.15|2446.85|2453.2|2445.9|2455.65|2448.35|2452.5|2445.2|22
1733297270000|2024-12-04 07:27:50|2454.2|2446.9|2452.21|2444.91|2454.2|2446.9|2450.4|2443.1|20
1733297280000|2024-12-04 07:28:00|2452.15|2444.85|2451.65|2444.35|2452.65|2445.35|2450.15|2442.85|21
1733297290000|2024-12-04 07:28:10|2450.65|2443.35|2449.15|2441.85|2452.15|2444.85|2448.15|2440.85|12
1733297300000|2024-12-04 07:28:20|2447.65|2440.35|2446.85|2439.55|2448.65|2441.35|2445.5|2438.2|28
1733297310000|2024-12-04 07:28:30|2446.7|2439.4|2449.15|2441.85|2449.65|2442.35|2446.35|2439.05|26
1733297320000|2024-12-04 07:28:40|2448.85|2441.55|2447.45|2440.15|2448.85|2441.55|2446.4|2439.1|13
1733297330000|2024-12-04 07:28:50|2447.5|2440.2|2449.45|2442.15|2450.65|2443.35|2447.5|2440.2|20
1733297340000|2024-12-04 07:29:00|2450.65|2443.35|2450.65|2443.35|2451.65|2444.35|2449.65|2442.35|12
1733297350000|2024-12-04 07:29:10|2450.45|2443.15|2451.65|2444.35|2452.65|2445.35|2450.45|2443.15|6
1733297360000|2024-12-04 07:29:20|2452.65|2445.35|2450.65|2443.35|2452.65|2445.35|2450.65|2443.35|10
1733297370000|2024-12-04 07:29:30|2451.65|2444.35|2451.11|2443.81|2451.65|2444.35|2448.45|2441.15|11
1733297380000|2024-12-04 07:29:40|2451.2|2443.9|2449.55|2442.25|2451.26|2443.96|2449.45|2442.15|18
1733297390000|2024-12-04 07:29:50|2449.45|2442.15|2447.65|2440.35|2451.47|2444.17|2447.25|2439.95|17
1733297400000|2024-12-04 07:30:00|2448.1|2440.8|2446.5|2439.2|2448.15|2440.85|2446.5|2439.2|12
1733297410000|2024-12-04 07:30:10|2446.45|2439.15|2446.65|2439.35|2447.91|2440.61|2446.4|2439.1|19
1733297420000|2024-12-04 07:30:20|2446.7|2439.4|2446.65|2439.35|2447.65|2440.35|2446.35|2439.05|17
1733297430000|2024-12-04 07:30:30|2446.45|2439.15|2446.91|2439.61|2447.9|2440.6|2446.4|2439.1|18
1733297440000|2024-12-04 07:30:40|2446.93|2439.63|2446.65|2439.35|2446.93|2439.63|2446.45|2439.15|6
1733297450000|2024-12-04 07:30:50|2446.45|2439.15|2449.65|2442.35|2450.65|2443.35|2446.45|2439.15|10
1733297460000|2024-12-04 07:31:00|2449.45|2442.15|2453.15|2445.85|2453.15|2445.85|2449.45|2442.15|15
1733297470000|2024-12-04 07:31:10|2453.1|2445.8|2451.5|2444.2|2453.1|2445.8|2451.5|2444.2|5
1733297480000|2024-12-04 07:31:20|2451.15|2443.85|2451.2|2443.9|2451.65|2444.35|2450.5|2443.2|6
1733297490000|2024-12-04 07:31:30|2451.65|2444.35|2455.11|2447.81|2455.95|2448.65|2451.65|2444.35|13
1733297500000|2024-12-04 07:31:40|2456.65|2449.35|2454.65|2447.35|2456.65|2449.35|2454.65|2447.35|5
1733297510000|2024-12-04 07:31:50|2454.55|2447.25|2456.65|2449.35|2457.65|2450.35|2454.55|2447.25|13
1733297520000|2024-12-04 07:32:00|2456.15|2448.85|2455.65|2448.35|2457.15|2449.85|2455.65|2448.35|3
1733297530000|2024-12-04 07:32:10|2457.21|2449.91|2455.5|2448.2|2457.65|2450.35|2455.5|2448.2|11
1733297540000|2024-12-04 07:32:20|2455.15|2447.85|2456.05|2448.75|2457.65|2450.35|2455.15|2447.85|7
1733297550000|2024-12-04 07:32:30|2456.15|2448.85|2456.15|2448.85|2456.15|2448.85|2455.5|2448.2|5
1733297560000|2024-12-04 07:32:40|2458.15|2450.85|2459.48|2452.18|2460.65|2453.35|2458.15|2450.85|12
1733297570000|2024-12-04 07:32:50|2459.15|2451.85|2458.65|2451.35|2459.15|2451.85|2458.65|2451.35|4
1733297580000|2024-12-04 07:33:00|2458.15|2450.85|2458.65|2451.35|2458.65|2451.35|2458.15|2450.85|2
1733297590000|2024-12-04 07:33:10|2458.45|2451.15|2459.65|2452.35|2459.65|2452.35|2458.45|2451.15|4
1733297600000|2024-12-04 07:33:20|2459.45|2452.15|2459.15|2451.85|2460.45|2453.15|2459.15|2451.85|7
1733297620000|2024-12-04 07:33:40|2459.65|2452.35|2459.15|2451.85|2459.65|2452.35|2459.15|2451.85|2
1733297650000|2024-12-04 07:34:10|2459.65|2452.35|2458.15|2450.85|2459.65|2452.35|2458.15|2450.85|12
1733297660000|2024-12-04 07:34:20|2458.9|2451.6|2456.65|2449.35|2459.65|2452.35|2456.65|2449.35|13
1733297670000|2024-12-04 07:34:30|2457.65|2450.35|2457.65|2450.35|2458.65|2451.35|2456.15|2448.85|9
1733297680000|2024-12-04 07:34:40|2457.15|2449.85|2458.45|2451.15|2458.45|2451.15|2457.15|2449.85|3
1733297690000|2024-12-04 07:34:50|2458.6|2451.3|2458.4|2451.1|2459.43|2452.13|2458.4|2451.1|7
1733297700000|2024-12-04 07:35:00|2458.65|2451.35|2457.15|2449.85|2460.65|2453.35|2457.15|2449.85|12
1733297710000|2024-12-04 07:35:10|2457.78|2450.48|2455.65|2448.35|2457.78|2450.48|2455.65|2448.35|7
1733297720000|2024-12-04 07:35:20|2455.09|2447.79|2456.65|2449.35|2457.4|2450.1|2455|2447.7|10
1733297730000|2024-12-04 07:35:30|2456.45|2449.15|2456.65|2449.35|2456.65|2449.35|2456.45|2449.15|2
1733297740000|2024-12-04 07:35:40|2456.15|2448.85|2456.15|2448.85|2456.15|2448.85|2456.15|2448.85|1
1733297750000|2024-12-04 07:35:50|2456.55|2449.25|2458.19|2450.89|2458.26|2450.96|2456.55|2449.25|3
1733297760000|2024-12-04 07:36:00|2457.47|2450.17|2457.65|2450.35|2459.17|2451.87|2457.47|2450.17|10
1733297770000|2024-12-04 07:36:10|2457.55|2450.25|2456.4|2449.1|2458.43|2451.13|2456.4|2449.1|15
1733297780000|2024-12-04 07:36:20|2456.55|2449.25|2457.45|2450.15|2457.45|2450.15|2456.45|2449.15|8
1733297790000|2024-12-04 07:36:30|2457.12|2449.82|2456.65|2449.35|2458.15|2450.85|2456.45|2449.15|11
1733297800000|2024-12-04 07:36:40|2457.65|2450.35|2456.65|2449.35|2457.65|2450.35|2456.65|2449.35|2
1733297810000|2024-12-04 07:36:50|2457.15|2449.85|2456.65|2449.35|2457.47|2450.17|2456.65|2449.35|4
1733297820000|2024-12-04 07:37:00|2456.15|2448.85|2455.65|2448.35|2456.65|2449.35|2455.65|2448.35|4
1733297830000|2024-12-04 07:37:10|2455|2447.7|2457.1|2449.8|2457.1|2449.8|2454.65|2447.35|6
1733297840000|2024-12-04 07:37:20|2456.74|2449.44|2455.17|2447.87|2457.1|2449.8|2454.45|2447.15|20
1733297850000|2024-12-04 07:37:30|2455.48|2448.18|2455.65|2448.35|2457.65|2450.35|2455.48|2448.18|6
1733297860000|2024-12-04 07:37:40|2455.5|2448.2|2455.65|2448.35|2457.65|2450.35|2455.5|2448.2|7
1733297880000|2024-12-04 07:38:00|2455.8|2448.5|2456.15|2448.85|2457.65|2450.35|2455.8|2448.5|3
1733297890000|2024-12-04 07:38:10|2456.65|2449.35|2456.65|2449.35|2457.15|2449.85|2456.57|2449.27|4
1733297900000|2024-12-04 07:38:20|2456.45|2449.15|2456.15|2448.85|2458.43|2451.13|2456.15|2448.85|10
1733297910000|2024-12-04 07:38:30|2457.15|2449.85|2456.65|2449.35|2458.65|2451.35|2456.45|2449.15|11
1733297920000|2024-12-04 07:38:40|2456.15|2448.85|2456.65|2449.35|2458.15|2450.85|2456.15|2448.85|4
1733297930000|2024-12-04 07:38:50|2456.15|2448.85|2454.15|2446.85|2457.15|2449.85|2454.15|2446.85|9
1733297940000|2024-12-04 07:39:00|2454.35|2447.05|2454.55|2447.25|2455.15|2447.85|2454.35|2447.05|7
1733297950000|2024-12-04 07:39:10|2454.65|2447.35|2456.15|2448.85|2456.93|2449.63|2454.45|2447.15|23
1733297960000|2024-12-04 07:39:20|2454.65|2447.35|2455.65|2448.35|2455.65|2448.35|2454.5|2447.2|16
1733297970000|2024-12-04 07:39:30|2455.15|2447.85|2454.15|2446.85|2455.65|2448.35|2454.15|2446.85|6
1733297980000|2024-12-04 07:39:40|2454.65|2447.35|2455.05|2447.75|2456.8|2449.5|2454.57|2447.27|13
1733297990000|2024-12-04 07:39:50|2455.65|2448.35|2456.65|2449.35|2456.65|2449.35|2454.8|2447.5|7
1733298000000|2024-12-04 07:40:00|2456.9|2449.6|2458.7|2451.4|2459.49|2452.19|2456.9|2449.6|8
1733298010000|2024-12-04 07:40:10|2458.62|2451.32|2457.65|2450.35|2459.12|2451.82|2457.65|2450.35|4
1733298020000|2024-12-04 07:40:20|2459.25|2451.95|2458.65|2451.35|2460.95|2453.65|2457.85|2450.55|16
1733298030000|2024-12-04 07:40:30|2458.15|2450.85|2459.65|2452.35|2461.15|2453.85|2458.15|2450.85|10
1733298040000|2024-12-04 07:40:40|2459.4|2452.1|2460.45|2453.15|2462.15|2454.85|2459.4|2452.1|4
1733298050000|2024-12-04 07:40:50|2462.65|2455.35|2463.15|2455.85|2464.65|2457.35|2461.15|2453.85|8
1733298060000|2024-12-04 07:41:00|2464.65|2457.35|2463.65|2456.35|2464.65|2457.35|2463.65|2456.35|2
1733298070000|2024-12-04 07:41:10|2465.15|2457.85|2462.65|2455.35|2465.15|2457.85|2462.6|2455.3|13
1733298080000|2024-12-04 07:41:20|2462.15|2454.85|2460.15|2452.85|2463.15|2455.85|2458.5|2451.2|20
1733298090000|2024-12-04 07:41:30|2460.65|2453.35|2459.65|2452.35|2462.15|2454.85|2459.55|2452.25|14
1733298100000|2024-12-04 07:41:40|2461.15|2453.85|2457.65|2450.35|2461.65|2454.35|2457.65|2450.35|12
1733298110000|2024-12-04 07:41:50|2458.65|2451.35|2460.15|2452.85|2460.15|2452.85|2458.5|2451.2|10
1733298120000|2024-12-04 07:42:00|2459.93|2452.63|2459.8|2452.5|2460.15|2452.85|2459.15|2451.85|11
1733298130000|2024-12-04 07:42:10|2459.44|2452.14|2457.45|2450.15|2459.94|2452.64|2457.45|2450.15|12
1733298140000|2024-12-04 07:42:20|2459.15|2451.85|2457.85|2450.55|2459.65|2452.35|2457.65|2450.35|13
1733298150000|2024-12-04 07:42:30|2457.8|2450.5|2457.15|2449.85|2459.15|2451.85|2456.85|2449.55|17
1733298160000|2024-12-04 07:42:40|2457.65|2450.35|2457.15|2449.85|2457.92|2450.62|2456.15|2448.85|11
1733298170000|2024-12-04 07:42:50|2456.65|2449.35|2455.2|2447.9|2457.15|2449.85|2454.6|2447.3|10
1733298180000|2024-12-04 07:43:00|2456.7|2449.4|2454.75|2447.45|2457.15|2449.85|2454.65|2447.35|19
1733298190000|2024-12-04 07:43:10|2454.8|2447.5|2454.45|2447.15|2456.15|2448.85|2454.45|2447.15|5
1733298210000|2024-12-04 07:43:30|2456.26|2448.96|2455.91|2448.61|2456.43|2449.13|2454.6|2447.3|10
1733298220000|2024-12-04 07:43:40|2455.81|2448.51|2455.55|2448.25|2455.81|2448.51|2455.45|2448.15|5
1733298230000|2024-12-04 07:43:50|2455.8|2448.5|2463.95|2456.65|2465.15|2457.85|2455.55|2448.25|22
1733298240000|2024-12-04 07:44:00|2464.1|2456.8|2462.65|2455.35|2464.65|2457.35|2461.65|2454.35|22
1733298250000|2024-12-04 07:44:10|2462.57|2455.27|2460.15|2452.85|2462.65|2455.35|2460.15|2452.85|16
1733298260000|2024-12-04 07:44:20|2461.65|2454.35|2458.15|2450.85|2462.15|2454.85|2458.15|2450.85|15
1733298270000|2024-12-04 07:44:30|2458.99|2451.69|2459|2451.7|2460.65|2453.35|2458.15|2450.85|25
1733298280000|2024-12-04 07:44:40|2458.7|2451.4|2459.65|2452.35|2461.65|2454.35|2458.65|2451.35|16
1733298290000|2024-12-04 07:44:50|2459.45|2452.15|2461.65|2454.35|2461.65|2454.35|2459.45|2452.15|3
1733298300000|2024-12-04 07:45:00|2461.05|2453.75|2459.65|2452.35|2461.65|2454.35|2459.45|2452.15|11
1733298310000|2024-12-04 07:45:10|2459.5|2452.2|2461.65|2454.35|2462.15|2454.85|2459.5|2452.2|14
1733298320000|2024-12-04 07:45:20|2460.15|2452.85|2457.65|2450.35|2461.15|2453.85|2456.05|2448.75|14
1733298330000|2024-12-04 07:45:30|2457.05|2449.75|2457.65|2450.35|2458.41|2451.11|2454.45|2447.15|23
1733298340000|2024-12-04 07:45:40|2459.65|2452.35|2460.15|2452.85|2460.65|2453.35|2458.45|2451.15|7
1733298350000|2024-12-04 07:45:50|2458.65|2451.35|2460.15|2452.85|2460.15|2452.85|2457.5|2450.2|8
1733298360000|2024-12-04 07:46:00|2459.89|2452.59|2459.1|2451.8|2461.15|2453.85|2458.5|2451.2|20
1733298370000|2024-12-04 07:46:10|2459.45|2452.15|2462.15|2454.85|2462.65|2455.35|2459.45|2452.15|20
1733298380000|2024-12-04 07:46:20|2461.5|2454.2|2461.65|2454.35|2462.85|2455.55|2460.15|2452.85|15
1733298390000|2024-12-04 07:46:30|2463.15|2455.85|2460.65|2453.35|2463.15|2455.85|2460.65|2453.35|10
1733298400000|2024-12-04 07:46:40|2460.45|2453.15|2463.33|2456.03|2463.65|2456.35|2460.45|2453.15|14
1733298410000|2024-12-04 07:46:50|2462.37|2455.07|2462.15|2454.85|2462.65|2455.35|2462.15|2454.85|4
1733298420000|2024-12-04 07:47:00|2463.15|2455.85|2463.45|2456.15|2464.32|2457.02|2460.65|2453.35|16
1733298430000|2024-12-04 07:47:10|2463.5|2456.2|2462.45|2455.15|2465.15|2457.85|2462.45|2455.15|11
1733298440000|2024-12-04 07:47:20|2464.15|2456.85|2462.45|2455.15|2464.15|2456.85|2462.45|2455.15|4
1733298450000|2024-12-04 07:47:30|2463.95|2456.65|2461.5|2454.2|2463.95|2456.65|2460.4|2453.1|21
1733298460000|2024-12-04 07:47:40|2461.45|2454.15|2462.25|2454.95|2462.25|2454.95|2461.45|2454.15|16
1733298470000|2024-12-04 07:47:50|2462.15|2454.85|2461.65|2454.35|2462.15|2454.85|2461.65|2454.35|2
1733298480000|2024-12-04 07:48:00|2460.57|2453.27|2461.15|2453.85|2463.65|2456.35|2460.57|2453.27|29
1733298490000|2024-12-04 07:48:10|2460.65|2453.35|2460.48|2453.18|2462.15|2454.85|2459.6|2452.3|17
1733298500000|2024-12-04 07:48:20|2460.15|2452.85|2459.65|2452.35|2460.78|2453.48|2459.65|2452.35|7
1733298510000|2024-12-04 07:48:30|2459.15|2451.85|2458.15|2450.85|2460.15|2452.85|2458.15|2450.85|5
1733298520000|2024-12-04 07:48:40|2458.05|2450.75|2457.65|2450.35|2459.65|2452.35|2457.45|2450.15|16
1733298530000|2024-12-04 07:48:50|2457.05|2449.75|2456.65|2449.35|2458.45|2451.15|2456.5|2449.2|8
1733298540000|2024-12-04 07:49:00|2456.97|2449.67|2456.6|2449.3|2458.15|2450.85|2456.5|2449.2|16
1733298550000|2024-12-04 07:49:10|2458.45|2451.15|2454.89|2447.59|2459.15|2451.85|2454.45|2447.15|19
1733298560000|2024-12-04 07:49:20|2454.85|2447.55|2454.15|2446.85|2456.39|2449.09|2453.5|2446.2|17
1733298570000|2024-12-04 07:49:30|2454.6|2447.3|2454.85|2447.55|2456.17|2448.87|2454.4|2447.1|10
1733298580000|2024-12-04 07:49:40|2454.95|2447.65|2456.45|2449.15|2457.65|2450.35|2454.9|2447.6|16
1733298590000|2024-12-04 07:49:50|2455.95|2448.65|2456.55|2449.25|2458.15|2450.85|2455.65|2448.35|17
1733298600000|2024-12-04 07:50:00|2456.5|2449.2|2457.25|2449.95|2458.45|2451.15|2456.45|2449.15|9
1733298610000|2024-12-04 07:50:10|2457.4|2450.1|2458.1|2450.8|2458.45|2451.15|2457.15|2449.85|10
1733298620000|2024-12-04 07:50:20|2458.13|2450.83|2455.65|2448.35|2458.41|2451.11|2454.65|2447.35|19
1733298630000|2024-12-04 07:50:30|2455.5|2448.2|2456.5|2449.2|2458.65|2451.35|2455.5|2448.2|23
1733298640000|2024-12-04 07:50:40|2458.41|2451.11|2458.5|2451.2|2459.65|2452.35|2457.5|2450.2|21
1733298650000|2024-12-04 07:50:50|2458.15|2450.85|2458.65|2451.35|2459.65|2452.35|2458.15|2450.85|4
1733298660000|2024-12-04 07:51:00|2458.59|2451.29|2458.65|2451.35|2460.65|2453.35|2458.59|2451.29|12
1733298670000|2024-12-04 07:51:10|2458.15|2450.85|2458.15|2450.85|2458.2|2450.9|2457.5|2450.2|17
1733298680000|2024-12-04 07:51:20|2458.6|2451.3|2460.65|2453.35|2461.15|2453.85|2458.4|2451.1|26
1733298690000|2024-12-04 07:51:30|2460.15|2452.85|2457.8|2450.5|2460.15|2452.85|2457.45|2450.15|15
1733298700000|2024-12-04 07:51:40|2458.05|2450.75|2457.5|2450.2|2459.15|2451.85|2456.9|2449.6|15
1733298710000|2024-12-04 07:51:50|2457.45|2450.15|2458.35|2451.05|2460.65|2453.35|2457.45|2450.15|15
1733298730000|2024-12-04 07:52:10|2458.15|2450.85|2457.65|2450.35|2459.65|2452.35|2457.45|2450.15|9
1733298740000|2024-12-04 07:52:20|2457.45|2450.15|2458.65|2451.35|2460.65|2453.35|2457.45|2450.15|15
1733298750000|2024-12-04 07:52:30|2458.15|2450.85|2457.65|2450.35|2458.15|2450.85|2457.55|2450.25|6
1733298760000|2024-12-04 07:52:40|2457.15|2449.85|2457.19|2449.89|2458.65|2451.35|2455.65|2448.35|17
1733298770000|2024-12-04 07:52:50|2457.7|2450.4|2457.21|2449.91|2457.7|2450.4|2457.21|2449.91|10
1733298780000|2024-12-04 07:53:00|2456.18|2448.88|2455.47|2448.17|2456.95|2449.65|2454.5|2447.2|23
1733298790000|2024-12-04 07:53:10|2454.97|2447.67|2456.05|2448.75|2456.65|2449.35|2454.65|2447.35|9
1733298800000|2024-12-04 07:53:20|2456.15|2448.85|2454.55|2447.25|2456.15|2448.85|2453.8|2446.5|7
1733298810000|2024-12-04 07:53:30|2454.5|2447.2|2453.4|2446.1|2456.41|2449.11|2453.1|2445.8|15
1733298820000|2024-12-04 07:53:40|2453.6|2446.3|2454.48|2447.18|2455.47|2448.17|2453.4|2446.1|11
1733298830000|2024-12-04 07:53:50|2453.7|2446.4|2454.4|2447.1|2454.5|2447.2|2453.7|2446.4|6
1733298840000|2024-12-04 07:54:00|2454|2446.7|2452.9|2445.6|2455.65|2448.35|2452.9|2445.6|13
1733298850000|2024-12-04 07:54:10|2452.75|2445.45|2452.43|2445.13|2454.65|2447.35|2450.4|2443.1|20
1733298860000|2024-12-04 07:54:20|2452.05|2444.75|2450.45|2443.15|2452.4|2445.1|2450.4|2443.1|20
1733298870000|2024-12-04 07:54:30|2452.07|2444.77|2450.65|2443.35|2452.65|2445.35|2450.45|2443.15|13
1733298880000|2024-12-04 07:54:40|2450.15|2442.85|2450.89|2443.59|2451.15|2443.85|2450.15|2442.85|8
1733298890000|2024-12-04 07:54:50|2450.45|2443.15|2453|2445.7|2453.65|2446.35|2450.45|2443.15|22
1733270400000|2024-12-04 00:00:00|2414.76|2407.46|2414.61|2407.31|2415.75|2408.45|2414.06|2406.76|34
1733298900000|2024-12-04 07:55:00|2453.1|2445.8|2452.47|2445.17|2453.47|2446.17|2451.45|2444.15|16
1733298910000|2024-12-04 07:55:10|2452.4|2445.1|2452.65|2445.35|2453.15|2445.85|2452.4|2445.1|7
1733270410000|2024-12-04 00:00:10|2415.1|2407.8|2420.88|2413.58|2421.25|2413.95|2415.1|2407.8|37
1733298920000|2024-12-04 07:55:20|2453.85|2446.55|2453.65|2446.35|2454.65|2447.35|2453.65|2446.35|4
1733298930000|2024-12-04 07:55:30|2455.65|2448.35|2455.65|2448.35|2455.65|2448.35|2453.65|2446.35|8
1733270420000|2024-12-04 00:00:20|2419.38|2412.08|2420.6|2413.3|2421.25|2413.95|2419.38|2412.08|31
1733298940000|2024-12-04 07:55:40|2455|2447.7|2457.15|2449.85|2457.15|2449.85|2454|2446.7|15
1733270430000|2024-12-04 00:00:30|2420.45|2413.15|2421.65|2414.35|2424.15|2416.85|2420.3|2413|30
1733298950000|2024-12-04 07:55:50|2455.65|2448.35|2454.65|2447.35|2457.65|2450.35|2454.65|2447.35|11
1733298960000|2024-12-04 07:56:00|2456.65|2449.35|2454.65|2447.35|2456.65|2449.35|2454.65|2447.35|3
1733270440000|2024-12-04 00:00:40|2421.7|2414.4|2423.95|2416.65|2427.4|2420.1|2421.45|2414.15|32
1733298970000|2024-12-04 07:56:10|2455.78|2448.48|2454.65|2447.35|2455.78|2448.48|2454.65|2447.35|2
1733270450000|2024-12-04 00:00:50|2424.15|2416.85|2425.15|2417.85|2426.65|2419.35|2424.15|2416.85|21
1733298980000|2024-12-04 07:56:20|2456.65|2449.35|2454.65|2447.35|2456.65|2449.35|2454.15|2446.85|11
1733270460000|2024-12-04 00:01:00|2426.15|2418.85|2428.15|2420.85|2428.65|2421.35|2425.15|2417.85|16
1733298990000|2024-12-04 07:56:30|2452.65|2445.35|2453.6|2446.3|2454.15|2446.85|2452.65|2445.35|10
1733299000000|2024-12-04 07:56:40|2452.1|2444.8|2452.15|2444.85|2454.15|2446.85|2451.4|2444.1|12
1733270470000|2024-12-04 00:01:10|2428.65|2421.35|2436.15|2428.85|2437.65|2430.35|2428.38|2421.08|35
1733299010000|2024-12-04 07:56:50|2450.65|2443.35|2450.15|2442.85|2452.15|2444.85|2449.45|2442.15|13
1733270480000|2024-12-04 00:01:20|2437.15|2429.85|2435.15|2427.85|2437.15|2429.85|2432.55|2425.25|24
1733299030000|2024-12-04 07:57:10|2451.25|2443.95|2452.15|2444.85|2454.15|2446.85|2451.25|2443.95|14
1733270490000|2024-12-04 00:01:30|2437.15|2429.85|2432.15|2424.85|2437.15|2429.85|2431.65|2424.35|16
1733299040000|2024-12-04 07:57:20|2453.15|2445.85|2455.05|2447.75|2455.65|2448.35|2451.65|2444.35|14
1733270500000|2024-12-04 00:01:40|2434.15|2426.85|2435.65|2428.35|2436.15|2428.85|2433.15|2425.85|19
1733299050000|2024-12-04 07:57:30|2453.55|2446.25|2452.15|2444.85|2455.15|2447.85|2452.15|2444.85|11
1733299060000|2024-12-04 07:57:40|2453.15|2445.85|2454.39|2447.09|2454.65|2447.35|2451.65|2444.35|16
1733270510000|2024-12-04 00:01:50|2434.65|2427.35|2437.15|2429.85|2437.15|2429.85|2433.15|2425.85|17
1733299070000|2024-12-04 07:57:50|2454.65|2447.35|2452.65|2445.35|2454.65|2447.35|2452.65|2445.35|3
1733270520000|2024-12-04 00:02:00|2435.43|2428.13|2437.8|2430.5|2439.95|2432.65|2435.43|2428.13|24
1733299080000|2024-12-04 07:58:00|2452.55|2445.25|2452.65|2445.35|2454.65|2447.35|2452.55|2445.25|6
1733270530000|2024-12-04 00:02:10|2435.8|2428.5|2435.95|2428.65|2436.1|2428.8|2433.13|2425.83|34
1733299090000|2024-12-04 07:58:10|2452.15|2444.85|2451.65|2444.35|2453.65|2446.35|2451.65|2444.35|3
1733299100000|2024-12-04 07:58:20|2451.55|2444.25|2451.7|2444.4|2452.15|2444.85|2451.55|2444.25|4
1733270540000|2024-12-04 00:02:20|2436.04|2428.74|2430|2422.7|2436.65|2429.35|2428.95|2421.65|23
1733299110000|2024-12-04 07:58:30|2451.6|2444.3|2451.65|2444.35|2453.15|2445.85|2451.55|2444.25|12
1733270550000|2024-12-04 00:02:30|2430.11|2422.81|2428.15|2420.85|2430.45|2423.15|2427.15|2419.85|33
1733299120000|2024-12-04 07:58:40|2452.3|2445|2450.65|2443.35|2453.15|2445.85|2450.65|2443.35|9
1733270560000|2024-12-04 00:02:40|2428.35|2421.05|2434.7|2427.4|2434.75|2427.45|2427.15|2419.85|31
1733299130000|2024-12-04 07:58:50|2449.95|2442.65|2450.45|2443.15|2452.15|2444.85|2449.6|2442.3|8
1733270570000|2024-12-04 00:02:50|2433.08|2425.78|2437.05|2429.75|2437.35|2430.05|2433.08|2425.78|36
1733299140000|2024-12-04 07:59:00|2452.65|2445.35|2450.65|2443.35|2452.65|2445.35|2450.65|2443.35|4
1733270580000|2024-12-04 00:03:00|2436.35|2429.05|2432.8|2425.5|2438|2430.7|2432.8|2425.5|33
1733299150000|2024-12-04 07:59:10|2450.4|2443.1|2447.7|2440.4|2451.25|2443.95|2447.65|2440.35|18
1733299160000|2024-12-04 07:59:20|2447.85|2440.55|2447.45|2440.15|2447.85|2440.55|2447.45|2440.15|8
1733270590000|2024-12-04 00:03:10|2430.15|2422.85|2427.65|2420.35|2431.4|2424.1|2426.92|2419.62|32
1733299170000|2024-12-04 07:59:30|2449.15|2441.85|2447.85|2440.55|2449.15|2441.85|2447.5|2440.2|18
1733270600000|2024-12-04 00:03:20|2426.6|2419.3|2432.1|2424.8|2433.1|2425.8|2426.56|2419.26|37
1733299180000|2024-12-04 07:59:40|2448|2440.7|2449.1|2441.8|2451.65|2444.35|2447.8|2440.5|16
1733270610000|2024-12-04 00:03:30|2432.3|2425|2436.15|2428.85|2437.65|2430.35|2432.3|2425|36
1733299190000|2024-12-04 07:59:50|2448.7|2441.4|2449.55|2442.25|2449.55|2442.25|2448.65|2441.35|14
1733270620000|2024-12-04 00:03:40|2435.9|2428.6|2440.1|2432.8|2440.4|2433.1|2435.65|2428.35|36
1733299200000|2024-12-04 08:00:00|2449.6|2442.3|2452.57|2445.27|2452.57|2445.27|2449.5|2442.2|22
1733270630000|2024-12-04 00:03:50|2439.29|2431.99|2438.8|2431.5|2441.15|2433.85|2438.15|2430.85|24
1733299210000|2024-12-04 08:00:10|2452.65|2445.35|2452.85|2445.55|2453.65|2446.35|2450.8|2443.5|29
1733270640000|2024-12-04 00:04:00|2438.7|2431.4|2443.7|2436.4|2443.7|2436.4|2438.7|2431.4|38
1733299220000|2024-12-04 08:00:20|2452.65|2445.35|2452.65|2445.35|2455.13|2447.83|2452.45|2445.15|26
1733299230000|2024-12-04 08:00:30|2454.15|2446.85|2452.65|2445.35|2454.15|2446.85|2452.2|2444.9|8
1733270650000|2024-12-04 00:04:10|2442.24|2434.94|2442.15|2434.85|2444.15|2436.85|2440.3|2433|32
1733299240000|2024-12-04 08:00:40|2454.46|2447.16|2454.9|2447.6|2456.22|2448.92|2453.25|2445.95|25
1733270660000|2024-12-04 00:04:20|2442.3|2435|2438.15|2430.85|2444.65|2437.35|2438.15|2430.85|32
1733299250000|2024-12-04 08:00:50|2455.15|2447.85|2459|2451.7|2460.31|2453.01|2455.15|2447.85|29
1733270670000|2024-12-04 00:04:30|2439.65|2432.35|2435|2427.7|2439.65|2432.35|2433.75|2426.45|32
1733299260000|2024-12-04 08:01:00|2460.57|2453.27|2458.16|2450.86|2461.45|2454.15|2457.85|2450.55|21
1733270680000|2024-12-04 00:04:40|2432.15|2424.85|2439.28|2431.98|2439.3|2432|2431.55|2424.25|40
1733299270000|2024-12-04 08:01:10|2457.85|2450.55|2457.8|2450.5|2459.15|2451.85|2457.8|2450.5|13
1733270690000|2024-12-04 00:04:50|2439.89|2432.59|2437.78|2430.48|2440.7|2433.4|2436.15|2428.85|29
1733299280000|2024-12-04 08:01:20|2457.75|2450.45|2460.3|2453|2460.65|2453.35|2457.75|2450.45|18
1733299290000|2024-12-04 08:01:30|2460.35|2453.05|2461.45|2454.15|2463.45|2456.15|2460.35|2453.05|20
1733270700000|2024-12-04 00:05:00|2437.2|2429.9|2435.24|2427.94|2438.6|2431.3|2433.13|2425.83|33
1733270710000|2024-12-04 00:05:10|2435.3|2428|2434.15|2426.85|2439.05|2431.75|2433.9|2426.6|31
1733270720000|2024-12-04 00:05:20|2434.2|2426.9|2434.5|2427.2|2435.3|2428|2434.15|2426.85|23
1733270730000|2024-12-04 00:05:30|2434|2426.7|2434.34|2427.04|2436.05|2428.75|2431.5|2424.2|34
1733270740000|2024-12-04 00:05:40|2433.5|2426.2|2432.7|2425.4|2435.5|2428.2|2432.7|2425.4|34
1733270750000|2024-12-04 00:05:50|2434.65|2427.35|2435.22|2427.92|2436.35|2429.05|2433.21|2425.91|32
1733270760000|2024-12-04 00:06:00|2434.15|2426.85|2433.95|2426.65|2438.1|2430.8|2433.61|2426.31|33
1733270770000|2024-12-04 00:06:10|2435.15|2427.85|2432.78|2425.48|2435.15|2427.85|2430.44|2423.14|30
1733270780000|2024-12-04 00:06:20|2432|2424.7|2436.73|2429.43|2436.73|2429.43|2431.52|2424.22|31
1733270790000|2024-12-04 00:06:30|2436.08|2428.78|2436.15|2428.85|2439.16|2431.86|2436.06|2428.76|36
1733270800000|2024-12-04 00:06:40|2437.2|2429.9|2437.05|2429.75|2438.55|2431.25|2435.7|2428.4|31
1733270810000|2024-12-04 00:06:50|2438.55|2431.25|2438.15|2430.85|2438.55|2431.25|2437.15|2429.85|22
1733270820000|2024-12-04 00:07:00|2437.85|2430.55|2438.05|2430.75|2438.55|2431.25|2434.22|2426.92|32
1733270830000|2024-12-04 00:07:10|2438.55|2431.25|2433.15|2425.85|2438.55|2431.25|2432.7|2425.4|29
1733270840000|2024-12-04 00:07:20|2433.75|2426.45|2426.15|2418.85|2433.75|2426.45|2426.15|2418.85|24
1733270850000|2024-12-04 00:07:30|2425.7|2418.4|2419.9|2412.6|2427.15|2419.85|2419.4|2412.1|31
1733270860000|2024-12-04 00:07:40|2419.62|2412.32|2416.15|2408.85|2421|2413.7|2416.15|2408.85|34
1733270870000|2024-12-04 00:07:50|2418.65|2411.35|2419.45|2412.15|2419.9|2412.6|2416.45|2409.15|35
1733270880000|2024-12-04 00:08:00|2417.79|2410.49|2419.95|2412.65|2420.03|2412.73|2417.15|2409.85|30
1733270890000|2024-12-04 00:08:10|2417.65|2410.35|2415.55|2408.25|2419.95|2412.65|2415.4|2408.1|27
1733270900000|2024-12-04 00:08:20|2415.5|2408.2|2422|2414.7|2424.2|2416.9|2415.5|2408.2|35
1733270910000|2024-12-04 00:08:30|2421.52|2414.22|2422.45|2415.15|2423.84|2416.54|2419.93|2412.63|29
1733270920000|2024-12-04 00:08:40|2422.65|2415.35|2427.36|2420.06|2428.1|2420.8|2422.45|2415.15|34
1733270930000|2024-12-04 00:08:50|2427.13|2419.83|2426.7|2419.4|2427.85|2420.55|2423.5|2416.2|34
1733270940000|2024-12-04 00:09:00|2426.61|2419.31|2426.18|2418.88|2426.95|2419.65|2422.55|2415.25|35
1733270950000|2024-12-04 00:09:10|2425.05|2417.75|2425.62|2418.32|2425.62|2418.32|2422.15|2414.85|18
1733270960000|2024-12-04 00:09:20|2426.15|2418.85|2420.65|2413.35|2429|2421.7|2420.65|2413.35|30
1733270970000|2024-12-04 00:09:30|2418.15|2410.85|2416.65|2409.35|2419.55|2412.25|2414.15|2406.85|31
1733270980000|2024-12-04 00:09:40|2414.15|2406.85|2416.37|2409.07|2417.75|2410.45|2413.65|2406.35|35
1733270990000|2024-12-04 00:09:50|2416.48|2409.18|2414.65|2407.35|2418.1|2410.8|2413.15|2405.85|23
1733271000000|2024-12-04 00:10:00|2414.15|2406.85|2412.8|2405.5|2414.65|2407.35|2410.33|2403.03|28
1733271010000|2024-12-04 00:10:10|2412.85|2405.55|2415.55|2408.25|2415.65|2408.35|2411.15|2403.85|34
1733271020000|2024-12-04 00:10:20|2412.67|2405.37|2413.9|2406.6|2415.45|2408.15|2411.1|2403.8|36
1733271030000|2024-12-04 00:10:30|2413|2405.7|2420.95|2413.65|2421.35|2414.05|2413|2405.7|36
1733271040000|2024-12-04 00:10:40|2420.85|2413.55|2420.52|2413.22|2421.15|2413.85|2417.63|2410.33|32
1733271050000|2024-12-04 00:10:50|2420.53|2413.23|2419.28|2411.98|2422.3|2415|2418.4|2411.1|35
1733271060000|2024-12-04 00:11:00|2419.2|2411.9|2419.6|2412.3|2421.85|2414.55|2417.48|2410.18|36
1733271070000|2024-12-04 00:11:10|2419.52|2412.22|2419.8|2412.5|2420.3|2413|2416.2|2408.9|34
1733271080000|2024-12-04 00:11:20|2418.3|2411|2423.15|2415.85|2424.7|2417.4|2418.3|2411|38
1733271090000|2024-12-04 00:11:30|2424|2416.7|2425.22|2417.92|2426.9|2419.6|2421.45|2414.15|37
1733271100000|2024-12-04 00:11:40|2426.8|2419.5|2427.85|2420.55|2427.85|2420.55|2424.15|2416.85|28
1733271110000|2024-12-04 00:11:50|2426.5|2419.2|2431.6|2424.3|2431.6|2424.3|2426.5|2419.2|35
1733271120000|2024-12-04 00:12:00|2430.15|2422.85|2434.01|2426.71|2434.01|2426.71|2429.56|2422.26|34
1733271130000|2024-12-04 00:12:10|2434.04|2426.74|2436.9|2429.6|2436.9|2429.6|2433.35|2426.05|26
1733271140000|2024-12-04 00:12:20|2437.65|2430.35|2438.77|2431.47|2441.3|2434|2436.67|2429.37|33
1733271150000|2024-12-04 00:12:30|2437.11|2429.81|2436.95|2429.65|2437.55|2430.25|2434.55|2427.25|36
1733271160000|2024-12-04 00:12:40|2437.6|2430.3|2437.8|2430.5|2439.65|2432.35|2434.23|2426.93|35
1733271170000|2024-12-04 00:12:50|2435.61|2428.31|2439.5|2432.2|2440.55|2433.25|2435.61|2428.31|37
1733271180000|2024-12-04 00:13:00|2439.15|2431.85|2443.15|2435.85|2444.1|2436.8|2438.79|2431.49|35
1733271190000|2024-12-04 00:13:10|2441.65|2434.35|2444.65|2437.35|2444.65|2437.35|2439.65|2432.35|37
1733271200000|2024-12-04 00:13:20|2442.5|2435.2|2442.15|2434.85|2444.15|2436.85|2441.15|2433.85|28
1733271210000|2024-12-04 00:13:30|2441.15|2433.85|2448.2|2440.9|2448.21|2440.91|2440.4|2433.1|31
1733271220000|2024-12-04 00:13:40|2446.75|2439.45|2450.15|2442.85|2450.15|2442.85|2446.75|2439.45|33
1733271230000|2024-12-04 00:13:50|2449.5|2442.2|2450.15|2442.85|2450.15|2442.85|2446.52|2439.22|30
1733271240000|2024-12-04 00:14:00|2448.15|2440.85|2444.5|2437.2|2448.15|2440.85|2442.91|2435.61|27
1733271250000|2024-12-04 00:14:10|2441.5|2434.2|2438.99|2431.69|2443.75|2436.45|2438.15|2430.85|37
1733271260000|2024-12-04 00:14:20|2440.15|2432.85|2437.15|2429.85|2442.59|2435.29|2437.15|2429.85|31
1733271270000|2024-12-04 00:14:30|2437.09|2429.79|2434.16|2426.86|2439.65|2432.35|2434.16|2426.86|31
1733271280000|2024-12-04 00:14:40|2434.8|2427.5|2432.15|2424.85|2435.4|2428.1|2430.66|2423.36|24
1733271290000|2024-12-04 00:14:50|2430.15|2422.85|2428.55|2421.25|2431.65|2424.35|2427.46|2420.16|30
1733271300000|2024-12-04 00:15:00|2428.4|2421.1|2438.85|2431.55|2439.54|2432.24|2428.38|2421.08|36
1733271310000|2024-12-04 00:15:10|2436.35|2429.05|2435.63|2428.33|2437.65|2430.35|2434.5|2427.2|32
1733271320000|2024-12-04 00:15:20|2436.35|2429.05|2442.5|2435.2|2442.5|2435.2|2434.65|2427.35|31
1733271330000|2024-12-04 00:15:30|2441.93|2434.63|2445.1|2437.8|2445.3|2438|2441.93|2434.63|34
1733271340000|2024-12-04 00:15:40|2444.8|2437.5|2442.5|2435.2|2445.2|2437.9|2440.57|2433.27|32
1733271350000|2024-12-04 00:15:50|2442.65|2435.35|2444.25|2436.95|2444.25|2436.95|2441.48|2434.18|31
1733271360000|2024-12-04 00:16:00|2442.75|2435.45|2444.05|2436.75|2445.3|2438|2442|2434.7|36
1733271370000|2024-12-04 00:16:10|2442.05|2434.75|2442.65|2435.35|2443.15|2435.85|2439.9|2432.6|28
1733271380000|2024-12-04 00:16:20|2441.15|2433.85|2440|2432.7|2442.85|2435.55|2437.15|2429.85|32
1733271390000|2024-12-04 00:16:30|2437.15|2429.85|2439.65|2432.35|2441.65|2434.35|2436.15|2428.85|33
1733271400000|2024-12-04 00:16:40|2439.85|2432.55|2443.25|2435.95|2443.95|2436.65|2439.83|2432.53|34
1733271410000|2024-12-04 00:16:50|2441.15|2433.85|2435.3|2428|2443.15|2435.85|2434.15|2426.85|24
1733271420000|2024-12-04 00:17:00|2434.3|2427|2435.15|2427.85|2436.95|2429.65|2431.1|2423.8|35
1733271430000|2024-12-04 00:17:10|2434.8|2427.5|2433.15|2425.85|2436.3|2429|2430.55|2423.25|36
1733271440000|2024-12-04 00:17:20|2431.15|2423.85|2434|2426.7|2434.65|2427.35|2430.95|2423.65|34
1733271450000|2024-12-04 00:17:30|2434.3|2427|2436.15|2428.85|2437|2429.7|2432.2|2424.9|37
1733271460000|2024-12-04 00:17:40|2435.15|2427.85|2435.15|2427.85|2436.15|2428.85|2432.15|2424.85|28
1733271470000|2024-12-04 00:17:50|2434.15|2426.85|2431.3|2424|2434.15|2426.85|2431.15|2423.85|25
1733271480000|2024-12-04 00:18:00|2431.22|2423.92|2432.15|2424.85|2432.15|2424.85|2427.95|2420.65|35
1733271490000|2024-12-04 00:18:10|2431.85|2424.55|2431.45|2424.15|2434.55|2427.25|2430.15|2422.85|35
1733271500000|2024-12-04 00:18:20|2431.28|2423.98|2436.65|2429.35|2436.65|2429.35|2430.7|2423.4|39
1733271510000|2024-12-04 00:18:30|2436.64|2429.34|2436.65|2429.35|2437.35|2430.05|2433.38|2426.08|33
1733271520000|2024-12-04 00:18:40|2434.65|2427.35|2432.25|2424.95|2436.65|2429.35|2429.46|2422.16|33
1733271530000|2024-12-04 00:18:50|2432.35|2425.05|2433.85|2426.55|2434.54|2427.24|2430.18|2422.88|33
1733271540000|2024-12-04 00:19:00|2432.35|2425.05|2431.9|2424.6|2435|2427.7|2431.05|2423.75|36
1733271550000|2024-12-04 00:19:10|2432.62|2425.32|2438.65|2431.35|2440.46|2433.16|2432.35|2425.05|35
1733271560000|2024-12-04 00:19:20|2438.6|2431.3|2435.15|2427.85|2438.65|2431.35|2432.61|2425.31|32
1733271570000|2024-12-04 00:19:30|2434.53|2427.23|2433.55|2426.25|2435.15|2427.85|2430.65|2423.35|34
1733271580000|2024-12-04 00:19:40|2433.05|2425.75|2437.65|2430.35|2438|2430.7|2433.05|2425.75|32
1733271590000|2024-12-04 00:19:50|2437.15|2429.85|2442|2434.7|2443.7|2436.4|2437.15|2429.85|30
1733271600000|2024-12-04 00:20:00|2441.15|2433.85|2445.65|2438.35|2446.35|2439.05|2441.15|2433.85|34
1733271610000|2024-12-04 00:20:10|2445.15|2437.85|2446.4|2439.1|2448.05|2440.75|2443.15|2435.85|36
1733271620000|2024-12-04 00:20:20|2446.15|2438.85|2446.5|2439.2|2447.45|2440.15|2444.1|2436.8|26
1733271630000|2024-12-04 00:20:30|2445.96|2438.66|2444.9|2437.6|2447.15|2439.85|2443.15|2435.85|29
1733271640000|2024-12-04 00:20:40|2444.4|2437.1|2444.65|2437.35|2445.65|2438.35|2442.44|2435.14|26
1733271650000|2024-12-04 00:20:50|2444.01|2436.71|2436.55|2429.25|2445.25|2437.95|2436.15|2428.85|31
1733271660000|2024-12-04 00:21:00|2438.55|2431.25|2434.01|2426.71|2438.55|2431.25|2432.15|2424.85|32
1733271670000|2024-12-04 00:21:10|2435.25|2427.95|2434.25|2426.95|2437.75|2430.45|2432.15|2424.85|30
1733271680000|2024-12-04 00:21:20|2436.45|2429.15|2437.11|2429.81|2437.88|2430.58|2434.03|2426.73|35
1733271690000|2024-12-04 00:21:30|2439.49|2432.19|2441.8|2434.5|2443.4|2436.1|2439.1|2431.8|33
1733271700000|2024-12-04 00:21:40|2441.56|2434.26|2437.66|2430.36|2441.85|2434.55|2437.41|2430.11|32
1733271710000|2024-12-04 00:21:50|2438.15|2430.85|2437.8|2430.5|2440.15|2432.85|2437.61|2430.31|26
1733271720000|2024-12-04 00:22:00|2437.63|2430.33|2434.25|2426.95|2440.09|2432.79|2432.35|2425.05|33
1733271730000|2024-12-04 00:22:10|2432.21|2424.91|2436.35|2429.05|2438.5|2431.2|2431.8|2424.5|35
1733271740000|2024-12-04 00:22:20|2433.85|2426.55|2427.85|2420.55|2436.35|2429.05|2425.22|2417.92|35
1733271750000|2024-12-04 00:22:30|2424.85|2417.55|2430.4|2423.1|2430.4|2423.1|2424.38|2417.08|35
1733271760000|2024-12-04 00:22:40|2430.15|2422.85|2434|2426.7|2434.65|2427.35|2429.65|2422.35|39
1733271770000|2024-12-04 00:22:50|2433.2|2425.9|2434.3|2427|2436|2428.7|2432.26|2424.96|33
1733271780000|2024-12-04 00:23:00|2434.24|2426.94|2435.45|2428.15|2436.85|2429.55|2432.39|2425.09|38
1733271790000|2024-12-04 00:23:10|2434.02|2426.72|2434.35|2427.05|2436.3|2429|2432.15|2424.85|36
1733271800000|2024-12-04 00:23:20|2433.9|2426.6|2436.4|2429.1|2436.9|2429.6|2431.56|2424.26|35
1733271810000|2024-12-04 00:23:30|2436.38|2429.08|2433.15|2425.85|2436.55|2429.25|2431.65|2424.35|29
1733271820000|2024-12-04 00:23:40|2430.65|2423.35|2429.15|2421.85|2432.65|2425.35|2427.1|2419.8|23
1733271830000|2024-12-04 00:23:50|2428.65|2421.35|2425.88|2418.58|2428.65|2421.35|2425.15|2417.85|25
1733271840000|2024-12-04 00:24:00|2425.9|2418.6|2429.75|2422.45|2430.4|2423.1|2425.9|2418.6|37
1733271850000|2024-12-04 00:24:10|2429.5|2422.2|2427.9|2420.6|2432.11|2424.81|2425.45|2418.15|37
1733271860000|2024-12-04 00:24:20|2427.92|2420.62|2430.34|2423.04|2430.8|2423.5|2427.32|2420.02|35
1733271870000|2024-12-04 00:24:30|2428.6|2421.3|2434.2|2426.9|2434.2|2426.9|2428.6|2421.3|37
1733271880000|2024-12-04 00:24:40|2436.28|2428.98|2441.45|2434.15|2442.15|2434.85|2435.15|2427.85|37
1733271890000|2024-12-04 00:24:50|2440.26|2432.96|2438.65|2431.35|2444.6|2437.3|2437.15|2429.85|34
1733271900000|2024-12-04 00:25:00|2436.65|2429.35|2438.4|2431.1|2440.6|2433.3|2436.37|2429.07|29
1733271910000|2024-12-04 00:25:10|2437.75|2430.45|2432.35|2425.05|2438.5|2431.2|2432.35|2425.05|34
1733271920000|2024-12-04 00:25:20|2433.23|2425.93|2438.85|2431.55|2439|2431.7|2433.15|2425.85|35
1733271930000|2024-12-04 00:25:30|2438.65|2431.35|2438.35|2431.05|2440.65|2433.35|2436.66|2429.36|33
1733271940000|2024-12-04 00:25:40|2437.24|2429.94|2440.35|2433.05|2440.35|2433.05|2436.04|2428.74|32
1733271950000|2024-12-04 00:25:50|2440.4|2433.1|2444.4|2437.1|2445.1|2437.8|2438.31|2431.01|35
1733271960000|2024-12-04 00:26:00|2444.45|2437.15|2442.55|2435.25|2445.65|2438.35|2440.23|2432.93|28
1733271970000|2024-12-04 00:26:10|2442.6|2435.3|2442.65|2435.35|2443.05|2435.75|2440.47|2433.17|31
1733271980000|2024-12-04 00:26:20|2440.4|2433.1|2442.71|2435.41|2442.95|2435.65|2439.56|2432.26|32
1733271990000|2024-12-04 00:26:30|2441.5|2434.2|2440.9|2433.6|2441.95|2434.65|2438.15|2430.85|33
1733272000000|2024-12-04 00:26:40|2441.05|2433.75|2437.2|2429.9|2442.15|2434.85|2437.15|2429.85|30
1733272010000|2024-12-04 00:26:50|2434.7|2427.4|2433.15|2425.85|2436.7|2429.4|2431.15|2423.85|26
1733272020000|2024-12-04 00:27:00|2431.15|2423.85|2430.65|2423.35|2433.8|2426.5|2430.15|2422.85|29
1733272030000|2024-12-04 00:27:10|2429.15|2421.85|2436.9|2429.6|2436.9|2429.6|2428.45|2421.15|36
1733272040000|2024-12-04 00:27:20|2437|2429.7|2437.15|2429.85|2439.15|2431.85|2434.6|2427.3|31
1733272050000|2024-12-04 00:27:30|2437.4|2430.1|2438.65|2431.35|2438.65|2431.35|2435.15|2427.85|32
1733272060000|2024-12-04 00:27:40|2437.15|2429.85|2439.5|2432.2|2440.1|2432.8|2435.56|2428.26|35
1733272070000|2024-12-04 00:27:50|2437.5|2430.2|2437.65|2430.35|2440.2|2432.9|2435.35|2428.05|26
1733272080000|2024-12-04 00:28:00|2438|2430.7|2434.65|2427.35|2438.05|2430.75|2432.44|2425.14|38
1733272090000|2024-12-04 00:28:10|2433.95|2426.65|2434.54|2427.24|2436.6|2429.3|2432.4|2425.1|35
1733272100000|2024-12-04 00:28:20|2434.56|2427.26|2432.35|2425.05|2437.25|2429.95|2432.25|2424.95|34
1733272110000|2024-12-04 00:28:30|2432.18|2424.88|2431.05|2423.75|2433.65|2426.35|2428.6|2421.3|30
1733272120000|2024-12-04 00:28:40|2431.15|2423.85|2431.1|2423.8|2433.55|2426.25|2430.15|2422.85|31
1733272130000|2024-12-04 00:28:50|2431.03|2423.73|2431.1|2423.8|2431.8|2424.5|2428.4|2421.1|28
1733272140000|2024-12-04 00:29:00|2432.1|2424.8|2430.9|2423.6|2432.65|2425.35|2430.26|2422.96|33
1733272150000|2024-12-04 00:29:10|2432.23|2424.93|2433|2425.7|2434.63|2427.33|2431.45|2424.15|32
1733272160000|2024-12-04 00:29:20|2432.52|2425.22|2436.95|2429.65|2436.95|2429.65|2432.52|2425.22|35
1733272170000|2024-12-04 00:29:30|2435.75|2428.45|2440.2|2432.9|2440.25|2432.95|2435.15|2427.85|35
1733272180000|2024-12-04 00:29:40|2439.55|2432.25|2437.6|2430.3|2441.35|2434.05|2436.15|2428.85|33
1733272190000|2024-12-04 00:29:50|2438.08|2430.78|2441.65|2434.35|2441.9|2434.6|2437.78|2430.48|35
1733272200000|2024-12-04 00:30:00|2441.15|2433.85|2441.55|2434.25|2441.55|2434.25|2437.38|2430.08|35
1733272210000|2024-12-04 00:30:10|2440.05|2432.75|2441.45|2434.15|2441.65|2434.35|2438.35|2431.05|34
1733272220000|2024-12-04 00:30:20|2441.85|2434.55|2442.38|2435.08|2442.65|2435.35|2440.44|2433.14|32
1733272230000|2024-12-04 00:30:30|2442.39|2435.09|2439.61|2432.31|2442.39|2435.09|2439.35|2432.05|31
1733272240000|2024-12-04 00:30:40|2439.68|2432.38|2438.65|2431.35|2440.15|2432.85|2436.45|2429.15|30
1733272250000|2024-12-04 00:30:50|2437.82|2430.52|2437.85|2430.55|2437.9|2430.6|2433.66|2426.36|28
1733272260000|2024-12-04 00:31:00|2435.85|2428.55|2437|2429.7|2437.65|2430.35|2431.45|2424.15|37
1733272270000|2024-12-04 00:31:10|2437.15|2429.85|2442.5|2435.2|2442.5|2435.2|2435.15|2427.85|39
1733272280000|2024-12-04 00:31:20|2440.24|2432.94|2446|2438.7|2446.19|2438.89|2440.24|2432.94|37
1733272290000|2024-12-04 00:31:30|2445.85|2438.55|2444.69|2437.39|2446.65|2439.35|2443.15|2435.85|35
1733272300000|2024-12-04 00:31:40|2446.62|2439.32|2449.15|2441.85|2449.33|2442.03|2445.45|2438.15|28
1733272310000|2024-12-04 00:31:50|2450.15|2442.85|2447.15|2439.85|2450.65|2443.35|2446.4|2439.1|27
1733272320000|2024-12-04 00:32:00|2446.65|2439.35|2444.4|2437.1|2448.15|2440.85|2441.35|2434.05|31
1733272330000|2024-12-04 00:32:10|2444.44|2437.14|2447.8|2440.5|2449.55|2442.25|2444.44|2437.14|36
1733272340000|2024-12-04 00:32:20|2448.15|2440.85|2450.65|2443.35|2450.65|2443.35|2447.15|2439.85|29
1733272350000|2024-12-04 00:32:30|2450.35|2443.05|2459.5|2452.2|2459.5|2452.2|2449.05|2441.75|28
1733272360000|2024-12-04 00:32:40|2458|2450.7|2459.85|2452.55|2460.65|2453.35|2457.15|2449.85|30
1733272370000|2024-12-04 00:32:50|2459.95|2452.65|2462.65|2455.35|2462.85|2455.55|2459.35|2452.05|21
1733272380000|2024-12-04 00:33:00|2462.15|2454.85|2462.9|2455.6|2463.65|2456.35|2460.38|2453.08|23
1733272390000|2024-12-04 00:33:10|2461.15|2453.85|2463.12|2455.82|2464.1|2456.8|2461.15|2453.85|30
1733272400000|2024-12-04 00:33:20|2462.8|2455.5|2460.85|2453.55|2463.2|2455.9|2457.67|2450.37|27
1733272410000|2024-12-04 00:33:30|2460.75|2453.45|2459.65|2452.35|2461|2453.7|2457.53|2450.23|25
1733272420000|2024-12-04 00:33:40|2458.77|2451.47|2455.65|2448.35|2460.2|2452.9|2455.65|2448.35|30
1733272430000|2024-12-04 00:33:50|2455.15|2447.85|2457.15|2449.85|2458.95|2451.65|2455.15|2447.85|33
1733272440000|2024-12-04 00:34:00|2457.25|2449.95|2458.65|2451.35|2459.1|2451.8|2457.15|2449.85|30
1733272450000|2024-12-04 00:34:10|2458.85|2451.55|2459.18|2451.88|2461.25|2453.95|2458.15|2450.85|31
1733272460000|2024-12-04 00:34:20|2457.15|2449.85|2459.55|2452.25|2459.7|2452.4|2457.15|2449.85|34
1733272470000|2024-12-04 00:34:30|2458.05|2450.75|2454.55|2447.25|2458.65|2451.35|2452.75|2445.45|28
1733272480000|2024-12-04 00:34:40|2455.15|2447.85|2458.15|2450.85|2458.15|2450.85|2454.78|2447.48|36
1733272490000|2024-12-04 00:34:50|2455.65|2448.35|2458.65|2451.35|2459.15|2451.85|2455.15|2447.85|17
1733272500000|2024-12-04 00:35:00|2458.15|2450.85|2460.15|2452.85|2460.15|2452.85|2456.65|2449.35|24
1733272510000|2024-12-04 00:35:10|2460.08|2452.78|2458.65|2451.35|2461.25|2453.95|2456.15|2448.85|32
1733272520000|2024-12-04 00:35:20|2457.15|2449.85|2457.32|2450.02|2458.65|2451.35|2455.15|2447.85|23
1733272530000|2024-12-04 00:35:30|2457.15|2449.85|2457.19|2449.89|2458.65|2451.35|2455.15|2447.85|25
1733272540000|2024-12-04 00:35:40|2457.15|2449.85|2457.15|2449.85|2457.65|2450.35|2455.15|2447.85|23
1733272550000|2024-12-04 00:35:50|2455.65|2448.35|2456.15|2448.85|2458.15|2450.85|2454.15|2446.85|25
1733272560000|2024-12-04 00:36:00|2456.65|2449.35|2453.78|2446.48|2456.65|2449.35|2453.15|2445.85|21
1733272570000|2024-12-04 00:36:10|2453.95|2446.65|2453.65|2446.35|2455.1|2447.8|2451.15|2443.85|29
1733272580000|2024-12-04 00:36:20|2451.65|2444.35|2452.65|2445.35|2453.85|2446.55|2449.65|2442.35|32
1733272590000|2024-12-04 00:36:30|2450.65|2443.35|2452.39|2445.09|2455.45|2448.15|2450.15|2442.85|29
1733272600000|2024-12-04 00:36:40|2451.8|2444.5|2456.15|2448.85|2456.15|2448.85|2451.65|2444.35|27
1733272610000|2024-12-04 00:36:50|2454.15|2446.85|2457.65|2450.35|2458.15|2450.85|2454.15|2446.85|25
1733272620000|2024-12-04 00:37:00|2455.65|2448.35|2456.85|2449.55|2458.15|2450.85|2454.27|2446.97|24
1733272630000|2024-12-04 00:37:10|2456.75|2449.45|2455.5|2448.2|2458.15|2450.85|2455.15|2447.85|33
1733272640000|2024-12-04 00:37:20|2455.6|2448.3|2453.65|2446.35|2457.65|2450.35|2452.2|2444.9|32
1733272650000|2024-12-04 00:37:30|2452.65|2445.35|2449.52|2442.22|2453.65|2446.35|2449|2441.7|30
1733272660000|2024-12-04 00:37:40|2449.34|2442.04|2449.61|2442.31|2450.15|2442.85|2448.15|2440.85|24
1733272670000|2024-12-04 00:37:50|2449.57|2442.27|2452.4|2445.1|2453.7|2446.4|2449.57|2442.27|35
1733272680000|2024-12-04 00:38:00|2452.6|2445.3|2449.15|2441.85|2453.65|2446.35|2446.65|2439.35|28
1733272690000|2024-12-04 00:38:10|2447.35|2440.05|2449.65|2442.35|2451.05|2443.75|2446.65|2439.35|26
1733272700000|2024-12-04 00:38:20|2449.15|2441.85|2447.12|2439.82|2449.15|2441.85|2445.65|2438.35|29
1733272710000|2024-12-04 00:38:30|2446.65|2439.35|2445.15|2437.85|2447.65|2440.35|2442.3|2435|21
1733272720000|2024-12-04 00:38:40|2442.65|2435.35|2442.25|2434.95|2445.15|2437.85|2439.95|2432.65|28
1733272730000|2024-12-04 00:38:50|2442.24|2434.94|2443.15|2435.85|2443.6|2436.3|2441.22|2433.92|30
1733272740000|2024-12-04 00:39:00|2442.15|2434.85|2443.15|2435.85|2443.65|2436.35|2440.35|2433.05|30
1733272750000|2024-12-04 00:39:10|2442.65|2435.35|2440.65|2433.35|2446.25|2438.95|2440.59|2433.29|31
1733272760000|2024-12-04 00:39:20|2440.54|2433.24|2444.06|2436.76|2446.05|2438.75|2438.35|2431.05|37
1733272770000|2024-12-04 00:39:30|2443|2435.7|2444.65|2437.35|2446.15|2438.85|2442.9|2435.6|39
1733272780000|2024-12-04 00:39:40|2444.3|2437|2440.65|2433.35|2444.65|2437.35|2439.35|2432.05|28
1733272790000|2024-12-04 00:39:50|2438.65|2431.35|2434.45|2427.15|2440.65|2433.35|2434.45|2427.15|28
1733272800000|2024-12-04 00:40:00|2436.45|2429.15|2431.55|2424.25|2436.65|2429.35|2431.35|2424.05|30
1733272810000|2024-12-04 00:40:10|2431.35|2424.05|2432.2|2424.9|2434.15|2426.85|2431.15|2423.85|27
1733272820000|2024-12-04 00:40:20|2430.7|2423.4|2425.4|2418.1|2432.35|2425.05|2423.79|2416.49|33
1733272830000|2024-12-04 00:40:30|2425.17|2417.87|2425.85|2418.55|2427.24|2419.94|2425.05|2417.75|36
1733272840000|2024-12-04 00:40:40|2425.8|2418.5|2425.45|2418.15|2426.59|2419.29|2423.3|2416|34
1733272850000|2024-12-04 00:40:50|2425.7|2418.4|2425.8|2418.5|2429.55|2422.25|2425.7|2418.4|37
1733272860000|2024-12-04 00:41:00|2427.54|2420.24|2417.3|2410|2429.89|2422.59|2414.7|2407.4|36
1733272870000|2024-12-04 00:41:10|2416.8|2409.5|2417.87|2410.57|2419.45|2412.15|2415.9|2408.6|37
1733272880000|2024-12-04 00:41:20|2416.45|2409.15|2418.98|2411.68|2419.51|2412.21|2416.45|2409.15|36
1733272890000|2024-12-04 00:41:30|2419.26|2411.96|2419.98|2412.68|2420.85|2413.55|2418.75|2411.45|38
1733272900000|2024-12-04 00:41:40|2419.95|2412.65|2421.15|2413.85|2421.2|2413.9|2416.93|2409.63|37
1733272910000|2024-12-04 00:41:50|2421.34|2414.04|2421.35|2414.05|2422.42|2415.12|2420.96|2413.66|35
1733272920000|2024-12-04 00:42:00|2421.21|2413.91|2421.5|2414.2|2421.83|2414.53|2419.9|2412.6|36
1733272930000|2024-12-04 00:42:10|2421.35|2414.05|2422.45|2415.15|2424.65|2417.35|2420.35|2413.05|39
1733272940000|2024-12-04 00:42:20|2424.03|2416.73|2425.5|2418.2|2426.17|2418.87|2422.45|2415.15|38
1733272950000|2024-12-04 00:42:30|2426.52|2419.22|2428.9|2421.6|2429.15|2421.85|2424.83|2417.53|30
1733272960000|2024-12-04 00:42:40|2427.4|2420.1|2428.15|2420.85|2429.15|2421.85|2425.15|2417.85|31
1733272970000|2024-12-04 00:42:50|2425.65|2418.35|2427.9|2420.6|2429.15|2421.85|2425.25|2417.95|30
1733272980000|2024-12-04 00:43:00|2428.15|2420.85|2423.17|2415.87|2430.15|2422.85|2422.9|2415.6|33
1733272990000|2024-12-04 00:43:10|2422.98|2415.68|2420.35|2413.05|2424.71|2417.41|2420.35|2413.05|35
1733273000000|2024-12-04 00:43:20|2420.8|2413.5|2422.59|2415.29|2422.65|2415.35|2420|2412.7|26
1733273010000|2024-12-04 00:43:30|2422.17|2414.87|2417.09|2409.79|2422.7|2415.4|2415.55|2408.25|33
1733273020000|2024-12-04 00:43:40|2415.89|2408.59|2416.35|2409.05|2417.75|2410.45|2413.7|2406.4|31
1733273030000|2024-12-04 00:43:50|2416.25|2408.95|2418.15|2410.85|2420.1|2412.8|2415.75|2408.45|32
1733273040000|2024-12-04 00:44:00|2416.26|2408.96|2418.65|2411.35|2419.65|2412.35|2415.75|2408.45|35
1733273050000|2024-12-04 00:44:10|2419.1|2411.8|2419.1|2411.8|2422.65|2415.35|2417.93|2410.63|28
1733273060000|2024-12-04 00:44:20|2419.65|2412.35|2425.99|2418.69|2425.99|2418.69|2419.65|2412.35|36
1733273070000|2024-12-04 00:44:30|2426.04|2418.74|2429.1|2421.8|2429.65|2422.35|2426.04|2418.74|35
1733273080000|2024-12-04 00:44:40|2428.1|2420.8|2426.8|2419.5|2430.1|2422.8|2426.8|2419.5|25
1733273090000|2024-12-04 00:44:50|2426.55|2419.25|2426.02|2418.72|2429.15|2421.85|2424.3|2417|25
1733273100000|2024-12-04 00:45:00|2426.54|2419.24|2428.42|2421.12|2428.56|2421.26|2425.28|2417.98|40
1733273110000|2024-12-04 00:45:10|2428.48|2421.18|2425.65|2418.35|2430.65|2423.35|2425.65|2418.35|30
1733273120000|2024-12-04 00:45:20|2424.65|2417.35|2425.6|2418.3|2426.6|2419.3|2422.95|2415.65|36
1733273130000|2024-12-04 00:45:30|2425.57|2418.27|2427.13|2419.83|2427.65|2420.35|2424.15|2416.85|31
1733273140000|2024-12-04 00:45:40|2425.6|2418.3|2425.65|2418.35|2428.15|2420.85|2424.43|2417.13|35
1733273150000|2024-12-04 00:45:50|2425.15|2417.85|2421.15|2413.85|2425.15|2417.85|2420.15|2412.85|26
1733273160000|2024-12-04 00:46:00|2420.35|2413.05|2422.65|2415.35|2422.65|2415.35|2419.65|2412.35|29
1733273170000|2024-12-04 00:46:10|2422.16|2414.86|2419.15|2411.85|2423.6|2416.3|2417.91|2410.61|37
1733273180000|2024-12-04 00:46:20|2418.65|2411.35|2419.65|2412.35|2422.26|2414.96|2417.93|2410.63|33
1733273190000|2024-12-04 00:46:30|2418.15|2410.85|2422.9|2415.6|2423.05|2415.75|2417.65|2410.35|31
1733273200000|2024-12-04 00:46:40|2422.76|2415.46|2423.9|2416.6|2423.9|2416.6|2421.02|2413.72|30
1733273210000|2024-12-04 00:46:50|2423.15|2415.85|2425.65|2418.35|2425.65|2418.35|2422.15|2414.85|27
1733273220000|2024-12-04 00:47:00|2423.65|2416.35|2424.25|2416.95|2426.4|2419.1|2421.65|2414.35|32
1733273230000|2024-12-04 00:47:10|2423.78|2416.48|2422.15|2414.85|2425.8|2418.5|2421|2413.7|34
1733273240000|2024-12-04 00:47:20|2421.15|2413.85|2418.9|2411.6|2422.65|2415.35|2417.15|2409.85|30
1733273250000|2024-12-04 00:47:30|2418.74|2411.44|2420.49|2413.19|2420.65|2413.35|2417.5|2410.2|38
1733273260000|2024-12-04 00:47:40|2420.55|2413.25|2426.43|2419.13|2426.43|2419.13|2420.55|2413.25|34
1733273270000|2024-12-04 00:47:50|2426.55|2419.25|2424.15|2416.85|2426.9|2419.6|2423.05|2415.75|31
1733273280000|2024-12-04 00:48:00|2425.15|2417.85|2424.45|2417.15|2425.85|2418.55|2421.73|2414.43|35
1733273290000|2024-12-04 00:48:10|2421.15|2413.85|2419.23|2411.93|2422.18|2414.88|2418.35|2411.05|34
1733273300000|2024-12-04 00:48:20|2419.1|2411.8|2419.8|2412.5|2421.5|2414.2|2416.35|2409.05|29
1733273310000|2024-12-04 00:48:30|2417.65|2410.35|2416.85|2409.55|2420.95|2413.65|2416.85|2409.55|33
1733273320000|2024-12-04 00:48:40|2418.83|2411.53|2418.85|2411.55|2421|2413.7|2416.9|2409.6|36
1733273330000|2024-12-04 00:48:50|2420.65|2413.35|2422.65|2415.35|2422.65|2415.35|2418.4|2411.1|30
1733273340000|2024-12-04 00:49:00|2420.65|2413.35|2420.48|2413.18|2423.65|2416.35|2419.43|2412.13|35
1733273350000|2024-12-04 00:49:10|2421.48|2414.18|2427.8|2420.5|2428.1|2420.8|2421.48|2414.18|38
1733273360000|2024-12-04 00:49:20|2427.85|2420.55|2427.53|2420.23|2428.55|2421.25|2424.45|2417.15|37
1733273370000|2024-12-04 00:49:30|2427.46|2420.16|2425.67|2418.37|2429.65|2422.35|2423.6|2416.3|35
1733273380000|2024-12-04 00:49:40|2425.56|2418.26|2426.05|2418.75|2429.65|2422.35|2425.56|2418.26|32
1733273390000|2024-12-04 00:49:50|2426.39|2419.09|2422.5|2415.2|2426.65|2419.35|2422.4|2415.1|16
1733273400000|2024-12-04 00:50:00|2422.4|2415.1|2423.4|2416.1|2426.7|2419.4|2422.4|2415.1|30
1733273410000|2024-12-04 00:50:10|2425.9|2418.6|2422.28|2414.98|2427.5|2420.2|2422.2|2414.9|29
1733273420000|2024-12-04 00:50:20|2423.05|2415.75|2426.3|2419|2427.65|2420.35|2422.35|2415.05|33
1733273430000|2024-12-04 00:50:30|2426.15|2418.85|2429.15|2421.85|2429.15|2421.85|2424.8|2417.5|33
1733273440000|2024-12-04 00:50:40|2427.15|2419.85|2431.6|2424.3|2432.95|2425.65|2426.45|2419.15|36
1733273450000|2024-12-04 00:50:50|2433.15|2425.85|2429.55|2422.25|2433.15|2425.85|2429.55|2422.25|13
1733273460000|2024-12-04 00:51:00|2429.15|2421.85|2428.15|2420.85|2432.65|2425.35|2428.15|2420.85|21
1733273470000|2024-12-04 00:51:10|2428.06|2420.76|2429.08|2421.78|2430.95|2423.65|2427.35|2420.05|35
1733273480000|2024-12-04 00:51:20|2429.4|2422.1|2427.85|2420.55|2431.5|2424.2|2427.5|2420.2|29
1733273490000|2024-12-04 00:51:30|2427.75|2420.45|2431.15|2423.85|2431.15|2423.85|2427.75|2420.45|26
1733273500000|2024-12-04 00:51:40|2429.15|2421.85|2427.65|2420.35|2430.85|2423.55|2427.07|2419.77|27
1733273510000|2024-12-04 00:51:50|2427.1|2419.8|2427.15|2419.85|2429.9|2422.6|2425.15|2417.85|27
1733273520000|2024-12-04 00:52:00|2426.85|2419.55|2431.05|2423.75|2432.25|2424.95|2426.7|2419.4|36
1733273530000|2024-12-04 00:52:10|2430.5|2423.2|2436.15|2428.85|2436.15|2428.85|2430.35|2423.05|32
1733273540000|2024-12-04 00:52:20|2434.15|2426.85|2440.65|2433.35|2440.65|2433.35|2434.15|2426.85|29
1733273550000|2024-12-04 00:52:30|2440.15|2432.85|2432.65|2425.35|2440.15|2432.85|2431.15|2423.85|27
1733273560000|2024-12-04 00:52:40|2431.9|2424.6|2430.38|2423.08|2432.65|2425.35|2428.15|2420.85|31
1733273570000|2024-12-04 00:52:50|2430.63|2423.33|2433.95|2426.65|2434.15|2426.85|2430.63|2423.33|33
1733273580000|2024-12-04 00:53:00|2434.05|2426.75|2434.62|2427.32|2435.55|2428.25|2432.5|2425.2|32
1733273590000|2024-12-04 00:53:10|2434.58|2427.28|2431.35|2424.05|2435.05|2427.75|2430.45|2423.15|31
1733273600000|2024-12-04 00:53:20|2433.55|2426.25|2432.45|2425.15|2434.05|2426.75|2431.03|2423.73|30
1733273610000|2024-12-04 00:53:30|2433.12|2425.82|2433.6|2426.3|2434.1|2426.8|2431.44|2424.14|36
1733273620000|2024-12-04 00:53:40|2433.5|2426.2|2431|2423.7|2433.5|2426.2|2429.65|2422.35|29
1733273630000|2024-12-04 00:53:50|2432.16|2424.86|2434.15|2426.85|2434.2|2426.9|2432.01|2424.71|32
1733273640000|2024-12-04 00:54:00|2433.75|2426.45|2438.25|2430.95|2438.25|2430.95|2433.33|2426.03|35
1733273650000|2024-12-04 00:54:10|2438.3|2431|2438.3|2431|2441.4|2434.1|2436.4|2429.1|35
1733273660000|2024-12-04 00:54:20|2437.86|2430.56|2437.95|2430.65|2440.15|2432.85|2437.58|2430.28|25
1733273670000|2024-12-04 00:54:30|2437.78|2430.48|2439.6|2432.3|2439.6|2432.3|2437.35|2430.05|29
1733273680000|2024-12-04 00:54:40|2439.24|2431.94|2437.5|2430.2|2439.6|2432.3|2437.5|2430.2|30
1733273690000|2024-12-04 00:54:50|2437.35|2430.05|2434.96|2427.66|2437.35|2430.05|2432.95|2425.65|33
1733273700000|2024-12-04 00:55:00|2434.67|2427.37|2430.3|2423|2435.43|2428.13|2429.35|2422.05|37
1733273710000|2024-12-04 00:55:10|2430.25|2422.95|2431.85|2424.55|2432.7|2425.4|2430.1|2422.8|34
1733273720000|2024-12-04 00:55:20|2431.8|2424.5|2432.06|2424.76|2432.19|2424.89|2430.15|2422.85|32
1733273730000|2024-12-04 00:55:30|2432.08|2424.78|2430.38|2423.08|2432.2|2424.9|2429.95|2422.65|36
1733273740000|2024-12-04 00:55:40|2430.64|2423.34|2431.24|2423.94|2431.73|2424.43|2429.35|2422.05|37
1733273750000|2024-12-04 00:55:50|2430.62|2423.32|2430.2|2422.9|2433.05|2425.75|2427.9|2420.6|39
1733273760000|2024-12-04 00:56:00|2431.72|2424.42|2432.85|2425.55|2433.15|2425.85|2429.95|2422.65|28
1733273770000|2024-12-04 00:56:10|2432.02|2424.72|2429.95|2422.65|2434.65|2427.35|2428.45|2421.15|29
1733273780000|2024-12-04 00:56:20|2429.65|2422.35|2429.99|2422.69|2430.55|2423.25|2427.77|2420.47|33
1733273790000|2024-12-04 00:56:30|2431.53|2424.23|2430.6|2423.3|2431.81|2424.51|2429.9|2422.6|24
1733273800000|2024-12-04 00:56:40|2430.65|2423.35|2432.65|2425.35|2433.65|2426.35|2430.4|2423.1|20
1733273810000|2024-12-04 00:56:50|2429.65|2422.35|2436.05|2428.75|2436.05|2428.75|2429.65|2422.35|33
1733273820000|2024-12-04 00:57:00|2435.05|2427.75|2438.15|2430.85|2439.15|2431.85|2434.15|2426.85|31
1733273830000|2024-12-04 00:57:10|2436.15|2428.85|2437.15|2429.85|2439.65|2432.35|2435.79|2428.49|24
1733273840000|2024-12-04 00:57:20|2436.46|2429.16|2436.15|2428.85|2437.6|2430.3|2434.15|2426.85|22
1733273850000|2024-12-04 00:57:30|2437.15|2429.85|2437.45|2430.15|2439.65|2432.35|2436.15|2428.85|21
1733273860000|2024-12-04 00:57:40|2437.89|2430.59|2438.15|2430.85|2440.15|2432.85|2437.45|2430.15|16
1733273870000|2024-12-04 00:57:50|2439.15|2431.85|2439.65|2432.35|2440.15|2432.85|2438.45|2431.15|18
1733273880000|2024-12-04 00:58:00|2439.15|2431.85|2437.15|2429.85|2441.65|2434.35|2436.65|2429.35|22
1733273890000|2024-12-04 00:58:10|2436.15|2428.85|2435.33|2428.03|2438.15|2430.85|2432.4|2425.1|23
1733273900000|2024-12-04 00:58:20|2435.3|2428|2433.4|2426.1|2435.3|2428|2429.65|2422.35|30
1733273910000|2024-12-04 00:58:30|2430.4|2423.1|2430.86|2423.56|2433.15|2425.85|2429.45|2422.15|32
1733273920000|2024-12-04 00:58:40|2431.21|2423.91|2433.15|2425.85|2433.65|2426.35|2430.5|2423.2|27
1733273930000|2024-12-04 00:58:50|2432.28|2424.98|2427.65|2420.35|2432.28|2424.98|2427.5|2420.2|22
1733273940000|2024-12-04 00:59:00|2429.6|2422.3|2427.07|2419.77|2429.6|2422.3|2425.6|2418.3|28
1733273950000|2024-12-04 00:59:10|2426.45|2419.15|2425.58|2418.28|2427.35|2420.05|2423.35|2416.05|30
1733273960000|2024-12-04 00:59:20|2425.4|2418.1|2425.19|2417.89|2426.73|2419.43|2423.45|2416.15|19
1733273970000|2024-12-04 00:59:30|2425.35|2418.05|2429.65|2422.35|2431.55|2424.25|2424.75|2417.45|32
1733273980000|2024-12-04 00:59:40|2428.95|2421.65|2428.65|2421.35|2430.6|2423.3|2428.5|2421.2|23
1733273990000|2024-12-04 00:59:50|2428.35|2421.05|2427.4|2420.1|2430.45|2423.15|2427.4|2420.1|31
1733274000000|2024-12-04 01:00:00|2427.7|2420.4|2428.8|2421.5|2430.55|2423.25|2426.55|2419.25|32
1733274010000|2024-12-04 01:00:10|2428.14|2420.84|2431.65|2424.35|2432.75|2425.45|2426.51|2419.21|35
1733274020000|2024-12-04 01:00:20|2432|2424.7|2436.54|2429.24|2437.4|2430.1|2432|2424.7|30
1733274030000|2024-12-04 01:00:30|2438.45|2431.15|2440.57|2433.27|2442.4|2435.1|2437.51|2430.21|31
1733274040000|2024-12-04 01:00:40|2438.57|2431.27|2440.1|2432.8|2441.55|2434.25|2438.15|2430.85|26
1733274050000|2024-12-04 01:00:50|2438.5|2431.2|2430.3|2423|2438.5|2431.2|2430.3|2423|27
1733274060000|2024-12-04 01:01:00|2431.65|2424.35|2433.65|2426.35|2433.65|2426.35|2429.35|2422.05|35
1733274070000|2024-12-04 01:01:10|2433.7|2426.4|2435.15|2427.85|2437.1|2429.8|2432.8|2425.5|32
1733274080000|2024-12-04 01:01:20|2435.05|2427.75|2437.56|2430.26|2438.73|2431.43|2430.55|2423.25|33
1733274090000|2024-12-04 01:01:30|2437.65|2430.35|2432.15|2424.85|2437.65|2430.35|2430.35|2423.05|27
1733274100000|2024-12-04 01:01:40|2430.15|2422.85|2429.15|2421.85|2431.65|2424.35|2428.65|2421.35|18
1733274110000|2024-12-04 01:01:50|2426.15|2418.85|2427.9|2420.6|2428.84|2421.54|2425.4|2418.1|29
1733274120000|2024-12-04 01:02:00|2427.65|2420.35|2425.15|2417.85|2428.8|2421.5|2425.15|2417.85|25
1733274130000|2024-12-04 01:02:10|2424.15|2416.85|2424.65|2417.35|2426.15|2418.85|2422.45|2415.15|20
1733274140000|2024-12-04 01:02:20|2424.55|2417.25|2420.25|2412.95|2424.55|2417.25|2419.54|2412.24|35
1733274150000|2024-12-04 01:02:30|2420.15|2412.85|2426.03|2418.73|2426.03|2418.73|2420.15|2412.85|32
1733274160000|2024-12-04 01:02:40|2425.63|2418.33|2431|2423.7|2431.2|2423.9|2423.15|2415.85|32
1733274170000|2024-12-04 01:02:50|2429.15|2421.85|2430.4|2423.1|2434.15|2426.85|2429.13|2421.83|37
1733274180000|2024-12-04 01:03:00|2431.15|2423.85|2430.45|2423.15|2431.4|2424.1|2427.8|2420.5|34
1733274190000|2024-12-04 01:03:10|2428.28|2420.98|2420.55|2413.25|2428.45|2421.15|2420.55|2413.25|32
1733274200000|2024-12-04 01:03:20|2419.55|2412.25|2417.15|2409.85|2422|2414.7|2417.15|2409.85|27
1733274210000|2024-12-04 01:03:30|2416.65|2409.35|2414.65|2407.35|2419.85|2412.55|2414.15|2406.85|32
1733274220000|2024-12-04 01:03:40|2412.65|2405.35|2417.4|2410.1|2417.45|2410.15|2412.65|2405.35|34
1733274230000|2024-12-04 01:03:50|2415.25|2407.95|2418|2410.7|2420.55|2413.25|2415.25|2407.95|33
1733274240000|2024-12-04 01:04:00|2418.05|2410.75|2418.55|2411.25|2419.1|2411.8|2416.9|2409.6|32
1733274250000|2024-12-04 01:04:10|2418.65|2411.35|2417.43|2410.13|2422.7|2415.4|2416.9|2409.6|32
1733274260000|2024-12-04 01:04:20|2417.8|2410.5|2416.4|2409.1|2419.3|2412|2416.2|2408.9|33
1733274270000|2024-12-04 01:04:30|2416.55|2409.25|2415.55|2408.25|2417.55|2410.25|2412.8|2405.5|31
1733274280000|2024-12-04 01:04:40|2415.6|2408.3|2413.65|2406.35|2416.55|2409.25|2412.97|2405.67|35
1733274290000|2024-12-04 01:04:50|2413.15|2405.85|2415.15|2407.85|2417.25|2409.95|2412.8|2405.5|36
1733274300000|2024-12-04 01:05:00|2415.35|2408.05|2415.1|2407.8|2415.35|2408.05|2410.05|2402.75|35
1733274310000|2024-12-04 01:05:10|2414.8|2407.5|2416.15|2408.85|2416.65|2409.35|2410.55|2403.25|38
1733274320000|2024-12-04 01:05:20|2416.81|2409.51|2416.85|2409.55|2419.9|2412.6|2414.25|2406.95|38
1733274330000|2024-12-04 01:05:30|2416.35|2409.05|2414.65|2407.35|2418.65|2411.35|2414.4|2407.1|35
1733274340000|2024-12-04 01:05:40|2414.08|2406.78|2418.55|2411.25|2419.39|2412.09|2413.84|2406.54|33
1733274350000|2024-12-04 01:05:50|2420.05|2412.75|2421.28|2413.98|2421.5|2414.2|2418.24|2410.94|36
1733274360000|2024-12-04 01:06:00|2421.3|2414|2419.85|2412.55|2423.05|2415.75|2419.18|2411.88|33
1733274370000|2024-12-04 01:06:10|2421.16|2413.86|2419.45|2412.15|2421.16|2413.86|2419.45|2412.15|27
1733274380000|2024-12-04 01:06:20|2419.43|2412.13|2419.61|2412.31|2422.65|2415.35|2417.65|2410.35|32
1733274390000|2024-12-04 01:06:30|2420.11|2412.81|2425.4|2418.1|2425.88|2418.58|2419.53|2412.23|39
1733274400000|2024-12-04 01:06:40|2425.5|2418.2|2423.8|2416.5|2427.95|2420.65|2423.4|2416.1|29
1733274410000|2024-12-04 01:06:50|2424.15|2416.85|2423.7|2416.4|2428.05|2420.75|2423.7|2416.4|35
1733274420000|2024-12-04 01:07:00|2424.13|2416.83|2427.15|2419.85|2428.8|2421.5|2424.13|2416.83|27
1733274430000|2024-12-04 01:07:10|2426.45|2419.15|2426.65|2419.35|2427.15|2419.85|2423.35|2416.05|24
1733274440000|2024-12-04 01:07:20|2424.15|2416.85|2427.7|2420.4|2427.7|2420.4|2423.35|2416.05|37
1733274450000|2024-12-04 01:07:30|2427.75|2420.45|2430.5|2423.2|2431.8|2424.5|2425.1|2417.8|39
1733274460000|2024-12-04 01:07:40|2430.55|2423.25|2429.2|2421.9|2432.95|2425.65|2429|2421.7|33
1733274470000|2024-12-04 01:07:50|2428.86|2421.56|2430.85|2423.55|2431.05|2423.75|2428.86|2421.56|27
1733274480000|2024-12-04 01:08:00|2430.15|2422.85|2427.45|2420.15|2430.15|2422.85|2424.9|2417.6|33
1733274490000|2024-12-04 01:08:10|2426.44|2419.14|2420.85|2413.55|2426.5|2419.2|2420.27|2412.97|37
1733274500000|2024-12-04 01:08:20|2421.4|2414.1|2425.15|2417.85|2426.9|2419.6|2420.91|2413.61|37
1733274510000|2024-12-04 01:08:30|2424.65|2417.35|2425.85|2418.55|2425.85|2418.55|2421.7|2414.4|34
1733274520000|2024-12-04 01:08:40|2425.95|2418.65|2428.85|2421.55|2429.7|2422.4|2423.75|2416.45|34
1733274530000|2024-12-04 01:08:50|2428.95|2421.65|2424.95|2417.65|2428.95|2421.65|2424.4|2417.1|32
1733274540000|2024-12-04 01:09:00|2424.9|2417.6|2425.9|2418.6|2426.09|2418.79|2419.98|2412.68|37
1733274550000|2024-12-04 01:09:10|2425.93|2418.63|2425.15|2417.85|2428.05|2420.75|2423.79|2416.49|35
1733274560000|2024-12-04 01:09:20|2425.65|2418.35|2425.66|2418.36|2427.68|2420.38|2423.37|2416.07|32
1733274570000|2024-12-04 01:09:30|2425.85|2418.55|2426.81|2419.51|2430.05|2422.75|2425.57|2418.27|31
1733274580000|2024-12-04 01:09:40|2427.05|2419.75|2422.77|2415.47|2429.2|2421.9|2422.45|2415.15|34
1733274590000|2024-12-04 01:09:50|2423|2415.7|2424.9|2417.6|2426.85|2419.55|2422.03|2414.73|37
1733274600000|2024-12-04 01:10:00|2425.2|2417.9|2426.95|2419.65|2426.95|2419.65|2420.21|2412.91|37
1733274610000|2024-12-04 01:10:10|2426.8|2419.5|2423.6|2416.3|2427.35|2420.05|2421.65|2414.35|38
1733274620000|2024-12-04 01:10:20|2422.02|2414.72|2424.55|2417.25|2427|2419.7|2422.02|2414.72|34
1733274630000|2024-12-04 01:10:30|2424.45|2417.15|2420.64|2413.34|2426.95|2419.65|2418.2|2410.9|35
1733274640000|2024-12-04 01:10:40|2418.23|2410.93|2418.8|2411.5|2420.65|2413.35|2414.7|2407.4|38
1733274650000|2024-12-04 01:10:50|2417.15|2409.85|2413.8|2406.5|2419.45|2412.15|2411.05|2403.75|34
1733274660000|2024-12-04 01:11:00|2413.7|2406.4|2412.05|2404.75|2413.7|2406.4|2409.57|2402.27|40
1733274670000|2024-12-04 01:11:10|2411.1|2403.8|2412.75|2405.45|2414.71|2407.41|2411.04|2403.74|39
1733274680000|2024-12-04 01:11:20|2414.91|2407.61|2413.72|2406.42|2414.91|2407.61|2411.35|2404.05|37
1733274690000|2024-12-04 01:11:30|2414.14|2406.84|2407.7|2400.4|2414.14|2406.84|2405.45|2398.15|33
1733274700000|2024-12-04 01:11:40|2407.65|2400.35|2407.75|2400.45|2408.55|2401.25|2405.45|2398.15|29
1733274710000|2024-12-04 01:11:50|2408|2400.7|2406.4|2399.1|2408.1|2400.8|2404.2|2396.9|32
1733274720000|2024-12-04 01:12:00|2408.3|2401|2408.41|2401.11|2408.45|2401.15|2404.88|2397.58|36
1733274730000|2024-12-04 01:12:10|2408.65|2401.35|2408.15|2400.85|2409.43|2402.13|2407.55|2400.25|39
1733274740000|2024-12-04 01:12:20|2408.25|2400.95|2409.4|2402.1|2409.4|2402.1|2406.37|2399.07|36
1733274750000|2024-12-04 01:12:30|2409.2|2401.9|2405.9|2398.6|2409.4|2402.1|2403|2395.7|40
1733274760000|2024-12-04 01:12:40|2406.43|2399.13|2403.65|2396.35|2407.12|2399.82|2403.6|2396.3|36
1733274770000|2024-12-04 01:12:50|2402.9|2395.6|2407.26|2399.96|2407.65|2400.35|2402.9|2395.6|35
1733274780000|2024-12-04 01:13:00|2407.38|2400.08|2406.05|2398.75|2411.19|2403.89|2405.2|2397.9|37
1733274790000|2024-12-04 01:13:10|2403.09|2395.79|2407.1|2399.8|2407.49|2400.19|2403.04|2395.74|35
1733274800000|2024-12-04 01:13:20|2407.3|2400|2403.53|2396.23|2407.3|2400|2401.1|2393.8|34
1733274810000|2024-12-04 01:13:30|2403.55|2396.25|2405.17|2397.87|2407.59|2400.29|2403.55|2396.25|38
1733274820000|2024-12-04 01:13:40|2405.41|2398.11|2410.9|2403.6|2410.9|2403.6|2405.41|2398.11|35
1733274830000|2024-12-04 01:13:50|2410.65|2403.35|2408.33|2401.03|2410.67|2403.37|2407.95|2400.65|37
1733274840000|2024-12-04 01:14:00|2409.79|2402.49|2411|2403.7|2412.95|2405.65|2409.79|2402.49|33
1733274850000|2024-12-04 01:14:10|2410.9|2403.6|2411.35|2404.05|2412|2404.7|2408.89|2401.59|39
1733274860000|2024-12-04 01:14:20|2410.9|2403.6|2404.15|2396.85|2411.25|2403.95|2404.15|2396.85|35
1733274870000|2024-12-04 01:14:30|2404.85|2397.55|2404.75|2397.45|2407.6|2400.3|2404.4|2397.1|35
1733274880000|2024-12-04 01:14:40|2404.85|2397.55|2405.65|2398.35|2407.15|2399.85|2402.7|2395.4|34
1733274890000|2024-12-04 01:14:50|2405.6|2398.3|2403.45|2396.15|2407.4|2400.1|2403.28|2395.98|38
1733274900000|2024-12-04 01:15:00|2403.3|2396|2402.96|2395.66|2403.7|2396.4|2399.35|2392.05|37
1733274910000|2024-12-04 01:15:10|2403.4|2396.1|2406.53|2399.23|2406.85|2399.55|2402.07|2394.77|38
1733274920000|2024-12-04 01:15:20|2406.78|2399.48|2405.2|2397.9|2409.49|2402.19|2405.05|2397.75|37
1733274930000|2024-12-04 01:15:30|2405.17|2397.87|2405.72|2398.42|2409.59|2402.29|2404.75|2397.45|39
1733274940000|2024-12-04 01:15:40|2405.95|2398.65|2407.2|2399.9|2409.66|2402.36|2405.75|2398.45|35
1733274950000|2024-12-04 01:15:50|2407.5|2400.2|2408.69|2401.39|2411.3|2404|2407.5|2400.2|37
1733274960000|2024-12-04 01:16:00|2408.2|2400.9|2408.45|2401.15|2409|2401.7|2407.6|2400.3|33
1733274970000|2024-12-04 01:16:10|2408.2|2400.9|2413.5|2406.2|2413.55|2406.25|2406.65|2399.35|33
1733274980000|2024-12-04 01:16:20|2413.56|2406.26|2408.99|2401.69|2416.15|2408.85|2408.99|2401.69|38
1733274990000|2024-12-04 01:16:30|2411.48|2404.18|2409.4|2402.1|2411.48|2404.18|2406.88|2399.58|38
1733275000000|2024-12-04 01:16:40|2409.46|2402.16|2406.52|2399.22|2409.95|2402.65|2406|2398.7|33
1733275010000|2024-12-04 01:16:50|2406.66|2399.36|2410.7|2403.4|2412.15|2404.85|2406.66|2399.36|39
1733275020000|2024-12-04 01:17:00|2410.6|2403.3|2410.35|2403.05|2410.6|2403.3|2408.1|2400.8|37
1733275030000|2024-12-04 01:17:10|2410.15|2402.85|2403.85|2396.55|2412.41|2405.11|2403.85|2396.55|32
1733275040000|2024-12-04 01:17:20|2404.3|2397|2403.45|2396.15|2407.12|2399.82|2401.35|2394.05|31
1733275050000|2024-12-04 01:17:30|2402.92|2395.62|2400.25|2392.95|2402.98|2395.68|2399|2391.7|37
1733275060000|2024-12-04 01:17:40|2402.69|2395.39|2404.23|2396.93|2404.23|2396.93|2400.8|2393.5|33
1733275070000|2024-12-04 01:17:50|2404.63|2397.33|2403|2395.7|2407.97|2400.67|2403|2395.7|25
1733275080000|2024-12-04 01:18:00|2402.9|2395.6|2404.05|2396.75|2406.65|2399.35|2402.9|2395.6|37
1733275090000|2024-12-04 01:18:10|2404.69|2397.39|2408.65|2401.35|2410.15|2402.85|2404.15|2396.85|32
1733275100000|2024-12-04 01:18:20|2406.15|2398.85|2404.4|2397.1|2407.05|2399.75|2403.95|2396.65|30
1733275110000|2024-12-04 01:18:30|2404.8|2397.5|2405.65|2398.35|2408.01|2400.71|2404.05|2396.75|35
1733275120000|2024-12-04 01:18:40|2405.15|2397.85|2403.9|2396.6|2407.05|2399.75|2402.85|2395.55|35
1733275130000|2024-12-04 01:18:50|2406.15|2398.85|2403.6|2396.3|2406.65|2399.35|2401.85|2394.55|37
1733275140000|2024-12-04 01:19:00|2403.25|2395.95|2405.65|2398.35|2408.38|2401.08|2403|2395.7|37
1733275150000|2024-12-04 01:19:10|2405.2|2397.9|2407.15|2399.85|2409.65|2402.35|2405.15|2397.85|36
1733275160000|2024-12-04 01:19:20|2406.15|2398.85|2405.95|2398.65|2407.14|2399.84|2403.05|2395.75|33
1733275170000|2024-12-04 01:19:30|2406.11|2398.81|2407.65|2400.35|2407.65|2400.35|2405.8|2398.5|33
1733275180000|2024-12-04 01:19:40|2407.85|2400.55|2408.1|2400.8|2410.65|2403.35|2407.85|2400.55|31
1733275190000|2024-12-04 01:19:50|2409.6|2402.3|2407.1|2399.8|2409.98|2402.68|2406.3|2399|31
1733275200000|2024-12-04 01:20:00|2406.95|2399.65|2410.25|2402.95|2410.4|2403.1|2405.75|2398.45|35
1733275210000|2024-12-04 01:20:10|2410.34|2403.04|2404.15|2396.85|2410.34|2403.04|2403.05|2395.75|27
1733275220000|2024-12-04 01:20:20|2403.83|2396.53|2404.15|2396.85|2407.5|2400.2|2402.6|2395.3|29
1733275230000|2024-12-04 01:20:30|2403.45|2396.15|2400.75|2393.45|2405.4|2398.1|2398.65|2391.35|20
1733275240000|2024-12-04 01:20:40|2400.55|2393.25|2400.75|2393.45|2403.15|2395.85|2397.34|2390.04|32
1733275250000|2024-12-04 01:20:50|2400.8|2393.5|2401.65|2394.35|2403.65|2396.35|2399.05|2391.75|31
1733275260000|2024-12-04 01:21:00|2399.35|2392.05|2399.55|2392.25|2402.15|2394.85|2398.15|2390.85|36
1733275270000|2024-12-04 01:21:10|2401.19|2393.89|2397.8|2390.5|2401.29|2393.99|2396.8|2389.5|31
1733275280000|2024-12-04 01:21:20|2400.15|2392.85|2400.24|2392.94|2400.24|2392.94|2396.65|2389.35|30
1733275290000|2024-12-04 01:21:30|2400.09|2392.79|2399.15|2391.85|2401.65|2394.35|2397.45|2390.15|31
1733275300000|2024-12-04 01:21:40|2398.55|2391.25|2401.1|2393.8|2404.55|2397.25|2398.55|2391.25|39
1733275310000|2024-12-04 01:21:50|2402.79|2395.49|2399.45|2392.15|2403.91|2396.61|2399.45|2392.15|28
1733275320000|2024-12-04 01:22:00|2399.15|2391.85|2398.19|2390.89|2401.65|2394.35|2396|2388.7|39
1733275330000|2024-12-04 01:22:10|2397.76|2390.46|2397|2389.7|2399.65|2392.35|2396.5|2389.2|35
1733275340000|2024-12-04 01:22:20|2397.2|2389.9|2395.8|2388.5|2400.15|2392.85|2395.7|2388.4|27
1733275350000|2024-12-04 01:22:30|2395.7|2388.4|2394.9|2387.6|2398.65|2391.35|2394.85|2387.55|33
1733275360000|2024-12-04 01:22:40|2395.1|2387.8|2395.83|2388.53|2398.31|2391.01|2394.9|2387.6|35
1733275370000|2024-12-04 01:22:50|2396.13|2388.83|2395.79|2388.49|2397.25|2389.95|2394.85|2387.55|37
1733275380000|2024-12-04 01:23:00|2395.53|2388.23|2397.65|2390.35|2398.65|2391.35|2395.45|2388.15|34
1733275390000|2024-12-04 01:23:10|2395.05|2387.75|2403.87|2396.57|2403.87|2396.57|2395.05|2387.75|38
1733275400000|2024-12-04 01:23:20|2403.8|2396.5|2400.51|2393.21|2403.8|2396.5|2397.3|2390|35
1733275410000|2024-12-04 01:23:30|2400.91|2393.61|2400.8|2393.5|2403.65|2396.35|2398.85|2391.55|38
1733275420000|2024-12-04 01:23:40|2402.91|2395.61|2400.47|2393.17|2403.33|2396.03|2397.95|2390.65|40
1733275430000|2024-12-04 01:23:50|2400.42|2393.12|2399|2391.7|2403.15|2395.85|2399|2391.7|37
1733275440000|2024-12-04 01:24:00|2399.1|2391.8|2399.5|2392.2|2401.08|2393.78|2397.95|2390.65|38
1733275450000|2024-12-04 01:24:10|2399.28|2391.98|2398.65|2391.35|2402.15|2394.85|2398.5|2391.2|35
1733275460000|2024-12-04 01:24:20|2398.6|2391.3|2404.23|2396.93|2404.27|2396.97|2398.6|2391.3|35
1733275470000|2024-12-04 01:24:30|2404.22|2396.92|2402.45|2395.15|2405.78|2398.48|2402.45|2395.15|35
1733275480000|2024-12-04 01:24:40|2402.55|2395.25|2401.75|2394.45|2405.65|2398.35|2401.7|2394.4|38
1733275490000|2024-12-04 01:24:50|2401.85|2394.55|2398.95|2391.65|2402.35|2395.05|2398.95|2391.65|36
1733275500000|2024-12-04 01:25:00|2399.1|2391.8|2400.65|2393.35|2401.35|2394.05|2398.8|2391.5|35
1733275510000|2024-12-04 01:25:10|2400|2392.7|2400.97|2393.67|2401.15|2393.85|2398.9|2391.6|34
1733275520000|2024-12-04 01:25:20|2401.1|2393.8|2403.4|2396.1|2405.37|2398.07|2401|2393.7|30
1733275530000|2024-12-04 01:25:30|2405.15|2397.85|2402.4|2395.1|2405.15|2397.85|2401.35|2394.05|29
1733275540000|2024-12-04 01:25:40|2402.6|2395.3|2402.45|2395.15|2404.15|2396.85|2402.4|2395.1|27
1733275550000|2024-12-04 01:25:50|2402.55|2395.25|2403.65|2396.35|2403.7|2396.4|2402.55|2395.25|20
1733275560000|2024-12-04 01:26:00|2404.15|2396.85|2402.52|2395.22|2405.65|2398.35|2400.8|2393.5|30
1733275570000|2024-12-04 01:26:10|2402.6|2395.3|2399.38|2392.08|2402.6|2395.3|2396.65|2389.35|36
1733275580000|2024-12-04 01:26:20|2399.69|2392.39|2399.55|2392.25|2400.8|2393.5|2398.24|2390.94|39
1733275590000|2024-12-04 01:26:30|2399.6|2392.3|2399.97|2392.67|2400.45|2393.15|2398.65|2391.35|38
1733275600000|2024-12-04 01:26:40|2400|2392.7|2401.28|2393.98|2401.87|2394.57|2399.35|2392.05|39
1733275610000|2024-12-04 01:26:50|2401.06|2393.76|2399.4|2392.1|2402.85|2395.55|2399.4|2392.1|22
1733275620000|2024-12-04 01:27:00|2399.6|2392.3|2399.65|2392.35|2402.15|2394.85|2398.65|2391.35|31
1733275630000|2024-12-04 01:27:10|2399|2391.7|2400.91|2393.61|2400.91|2393.61|2397.75|2390.45|31
1733275640000|2024-12-04 01:27:20|2400.93|2393.63|2401.3|2394|2403.45|2396.15|2400.45|2393.15|36
1733275650000|2024-12-04 01:27:30|2401.05|2393.75|2402.54|2395.24|2402.54|2395.24|2399.45|2392.15|35
1733275660000|2024-12-04 01:27:40|2402.41|2395.11|2401|2393.7|2402.8|2395.5|2401|2393.7|38
1733275670000|2024-12-04 01:27:50|2400.95|2393.65|2400.75|2393.45|2401.65|2394.35|2399.25|2391.95|38
1733275680000|2024-12-04 01:28:00|2400.6|2393.3|2401.7|2394.4|2403.67|2396.37|2400.6|2393.3|35
1733275690000|2024-12-04 01:28:10|2401.6|2394.3|2401.55|2394.25|2401.9|2394.6|2400.25|2392.95|33
1733275700000|2024-12-04 01:28:20|2401.25|2393.95|2401.53|2394.23|2401.65|2394.35|2399.95|2392.65|34
1733275710000|2024-12-04 01:28:30|2401.67|2394.37|2405.55|2398.25|2405.85|2398.55|2400.4|2393.1|33
1733275720000|2024-12-04 01:28:40|2405.4|2398.1|2403.55|2396.25|2406.4|2399.1|2402.8|2395.5|31
1733275730000|2024-12-04 01:28:50|2403.4|2396.1|2403.25|2395.95|2403.85|2396.55|2402.75|2395.45|28
1733275740000|2024-12-04 01:29:00|2403.2|2395.9|2400|2392.7|2405|2397.7|2400|2392.7|34
1733275750000|2024-12-04 01:29:10|2400.05|2392.75|2394.75|2387.45|2401.85|2394.55|2394.7|2387.4|31
1733275760000|2024-12-04 01:29:20|2394.9|2387.6|2397.4|2390.1|2398.52|2391.22|2394.9|2387.6|38
1733275770000|2024-12-04 01:29:30|2397.65|2390.35|2395.05|2387.75|2398.23|2390.93|2394.7|2387.4|35
1733275780000|2024-12-04 01:29:40|2395.15|2387.85|2396.9|2389.6|2398.2|2390.9|2395.15|2387.85|32
1733275790000|2024-12-04 01:29:50|2397.1|2389.8|2398.8|2391.5|2399.64|2392.34|2396.9|2389.6|31
1733275800000|2024-12-04 01:30:00|2398.7|2391.4|2398.61|2391.31|2400.15|2392.85|2395.9|2388.6|35
1733275810000|2024-12-04 01:30:10|2399.2|2391.9|2399.45|2392.15|2401.3|2394|2397.75|2390.45|30
1733275820000|2024-12-04 01:30:20|2401.65|2394.35|2397.95|2390.65|2401.65|2394.35|2394.85|2387.55|35
1733275830000|2024-12-04 01:30:30|2396.96|2389.66|2396.02|2388.72|2398.24|2390.94|2395.65|2388.35|39
1733275840000|2024-12-04 01:30:40|2396.3|2389|2396.35|2389.05|2396.45|2389.15|2394.6|2387.3|31
1733275850000|2024-12-04 01:30:50|2396.55|2389.25|2395.75|2388.45|2397.15|2389.85|2395.7|2388.4|37
1733275860000|2024-12-04 01:31:00|2395.65|2388.35|2395.2|2387.9|2396.5|2389.2|2392.65|2385.35|36
1733275870000|2024-12-04 01:31:10|2394.9|2387.6|2397.65|2390.35|2397.65|2390.35|2393.5|2386.2|39
1733275880000|2024-12-04 01:31:20|2397.04|2389.74|2398.65|2391.35|2399.39|2392.09|2394.9|2387.6|37
1733275890000|2024-12-04 01:31:30|2398|2390.7|2400.9|2393.6|2403.5|2396.2|2397.8|2390.5|36
1733275900000|2024-12-04 01:31:40|2401|2393.7|2402.1|2394.8|2402.35|2395.05|2400.8|2393.5|34
1733275910000|2024-12-04 01:31:50|2402.51|2395.21|2401.6|2394.3|2405.65|2398.35|2400.95|2393.65|36
1733275920000|2024-12-04 01:32:00|2401.65|2394.35|2401.65|2394.35|2403.95|2396.65|2400.15|2392.85|33
1733275930000|2024-12-04 01:32:10|2401|2393.7|2399|2391.7|2401.31|2394.01|2399|2391.7|31
1733275940000|2024-12-04 01:32:20|2398.85|2391.55|2398.1|2390.8|2399.75|2392.45|2398.05|2390.75|33
1733275950000|2024-12-04 01:32:30|2397.85|2390.55|2398.23|2390.93|2400.4|2393.1|2394.8|2387.5|32
1733275960000|2024-12-04 01:32:40|2398.16|2390.86|2399.15|2391.85|2401.35|2394.05|2397.25|2389.95|35
1733275970000|2024-12-04 01:32:50|2398.55|2391.25|2400.95|2393.65|2401.1|2393.8|2396.9|2389.6|36
1733275980000|2024-12-04 01:33:00|2399.8|2392.5|2400.33|2393.03|2400.55|2393.25|2397.8|2390.5|34
1733275990000|2024-12-04 01:33:10|2400.37|2393.07|2399.51|2392.21|2402.5|2395.2|2398.75|2391.45|35
1733276000000|2024-12-04 01:33:20|2399.4|2392.1|2404.06|2396.76|2404.22|2396.92|2399.35|2392.05|37
1733276010000|2024-12-04 01:33:30|2404.01|2396.71|2403.2|2395.9|2404.34|2397.04|2402.15|2394.85|37
1733276020000|2024-12-04 01:33:40|2403.08|2395.78|2400.5|2393.2|2404.32|2397.02|2400.4|2393.1|37
1733276030000|2024-12-04 01:33:50|2400.65|2393.35|2399.33|2392.03|2401.92|2394.62|2399.29|2391.99|32
1733276040000|2024-12-04 01:34:00|2399.15|2391.85|2401.45|2394.15|2401.62|2394.32|2399.05|2391.75|37
1733276050000|2024-12-04 01:34:10|2401.39|2394.09|2399.65|2392.35|2401.7|2394.4|2399.65|2392.35|39
1733276060000|2024-12-04 01:34:20|2401.15|2393.85|2405.65|2398.35|2405.65|2398.35|2399.2|2391.9|36
1733276070000|2024-12-04 01:34:30|2406.65|2399.35|2403.6|2396.3|2406.65|2399.35|2402.7|2395.4|32
1733276080000|2024-12-04 01:34:40|2403.85|2396.55|2406.4|2399.1|2406.4|2399.1|2403|2395.7|31
1733276090000|2024-12-04 01:34:50|2406.63|2399.33|2410.05|2402.75|2411.11|2403.81|2404.55|2397.25|35
1733276100000|2024-12-04 01:35:00|2410.11|2402.81|2410.59|2403.29|2412.15|2404.85|2409.45|2402.15|32
1733276110000|2024-12-04 01:35:10|2410.61|2403.31|2412.78|2405.48|2413.2|2405.9|2410.5|2403.2|35
1733276120000|2024-12-04 01:35:20|2412.9|2405.6|2412.65|2405.35|2414.15|2406.85|2412.4|2405.1|32
1733276130000|2024-12-04 01:35:30|2412.6|2405.3|2414.55|2407.25|2415.11|2407.81|2412.2|2404.9|33
1733276140000|2024-12-04 01:35:40|2415.15|2407.85|2416.15|2408.85|2416.65|2409.35|2410.9|2403.6|36
1733276150000|2024-12-04 01:35:50|2413.8|2406.5|2416.45|2409.15|2417.08|2409.78|2413.8|2406.5|32
1733276160000|2024-12-04 01:36:00|2416.57|2409.27|2415.65|2408.35|2417.15|2409.85|2415.4|2408.1|31
1733276170000|2024-12-04 01:36:10|2414.7|2407.4|2414.8|2407.5|2417.8|2410.5|2414.45|2407.15|30
1733276180000|2024-12-04 01:36:20|2414.75|2407.45|2416.04|2408.74|2417.7|2410.4|2414.75|2407.45|29
1733276190000|2024-12-04 01:36:30|2416.3|2409|2419.65|2412.35|2419.65|2412.35|2415.6|2408.3|27
1733276200000|2024-12-04 01:36:40|2418.15|2410.85|2419.28|2411.98|2419.58|2412.28|2417.45|2410.15|25
1733276210000|2024-12-04 01:36:50|2419.18|2411.88|2422.57|2415.27|2423.33|2416.03|2418|2410.7|32
1733276220000|2024-12-04 01:37:00|2423.85|2416.55|2425.5|2418.2|2425.91|2418.61|2422.8|2415.5|37
1733276230000|2024-12-04 01:37:10|2423.5|2416.2|2423.9|2416.6|2426.15|2418.85|2423.15|2415.85|32
1733276240000|2024-12-04 01:37:20|2423.8|2416.5|2423.9|2416.6|2424.15|2416.85|2422.9|2415.6|31
1733276250000|2024-12-04 01:37:30|2423.65|2416.35|2428|2420.7|2428.44|2421.14|2423.65|2416.35|35
1733276260000|2024-12-04 01:37:40|2427.6|2420.3|2427.55|2420.25|2429.65|2422.35|2425.75|2418.45|34
1733276270000|2024-12-04 01:37:50|2429.31|2422.01|2428.54|2421.24|2429.65|2422.35|2426.45|2419.15|29
1733276280000|2024-12-04 01:38:00|2428.47|2421.17|2428.85|2421.55|2429.18|2421.88|2426.83|2419.53|39
1733276290000|2024-12-04 01:38:10|2428.99|2421.69|2429.19|2421.89|2429.58|2422.28|2426.98|2419.68|35
1733276300000|2024-12-04 01:38:20|2429.32|2422.02|2429.6|2422.3|2429.61|2422.31|2426.35|2419.05|38
1733276310000|2024-12-04 01:38:30|2429.5|2422.2|2427.3|2420|2429.5|2422.2|2426.95|2419.65|38
1733276320000|2024-12-04 01:38:40|2427.25|2419.95|2427.8|2420.5|2428.39|2421.09|2427|2419.7|35
1733276330000|2024-12-04 01:38:50|2428.01|2420.71|2428.48|2421.18|2428.59|2421.29|2427.9|2420.6|35
1733276340000|2024-12-04 01:39:00|2428.6|2421.3|2428.56|2421.26|2428.7|2421.4|2427.75|2420.45|32
1733276350000|2024-12-04 01:39:10|2428.63|2421.33|2429.4|2422.1|2432.09|2424.79|2428.6|2421.3|34
1733276360000|2024-12-04 01:39:20|2429.35|2422.05|2430.65|2423.35|2430.8|2423.5|2428.83|2421.53|34
1733276370000|2024-12-04 01:39:30|2430.7|2423.4|2431.75|2424.45|2433.45|2426.15|2430.65|2423.35|26
1733276380000|2024-12-04 01:39:40|2431.7|2424.4|2434|2426.7|2434.37|2427.07|2431.7|2424.4|28
1733276390000|2024-12-04 01:39:50|2433.1|2425.8|2434|2426.7|2435.9|2428.6|2432.85|2425.55|31
1733276400000|2024-12-04 01:40:00|2435.72|2428.42|2440.67|2433.37|2440.67|2433.37|2433.95|2426.65|37
1733276410000|2024-12-04 01:40:10|2440.78|2433.48|2440.83|2433.53|2441.15|2433.85|2438.45|2431.15|30
1733276420000|2024-12-04 01:40:20|2440.8|2433.5|2437.13|2429.83|2442.15|2434.85|2435.95|2428.65|29
1733276430000|2024-12-04 01:40:30|2437.18|2429.88|2439.3|2432|2441.25|2433.95|2436.75|2429.45|33
1733276440000|2024-12-04 01:40:40|2439.1|2431.8|2438.81|2431.51|2440.15|2432.85|2436.13|2428.83|32
1733276450000|2024-12-04 01:40:50|2439.04|2431.74|2440.6|2433.3|2440.6|2433.3|2438.65|2431.35|36
1733276460000|2024-12-04 01:41:00|2440.55|2433.25|2443.2|2435.9|2443.65|2436.35|2440.3|2433|34
1733276470000|2024-12-04 01:41:10|2443.79|2436.49|2441.23|2433.93|2445.28|2437.98|2441.23|2433.93|29
1733276480000|2024-12-04 01:41:20|2441.27|2433.97|2441.24|2433.94|2443.33|2436.03|2440.2|2432.9|31
1733276490000|2024-12-04 01:41:30|2441.35|2434.05|2438|2430.7|2444.15|2436.85|2437.9|2430.6|36
1733276500000|2024-12-04 01:41:40|2437.8|2430.5|2437.8|2430.5|2440.66|2433.36|2437.8|2430.5|35
1733276510000|2024-12-04 01:41:50|2439.92|2432.62|2437.7|2430.4|2439.93|2432.63|2437.5|2430.2|37
1733276520000|2024-12-04 01:42:00|2437.65|2430.35|2438.45|2431.15|2440.45|2433.15|2437.65|2430.35|37
1733276530000|2024-12-04 01:42:10|2438.4|2431.1|2438.15|2430.85|2440.65|2433.35|2435.85|2428.55|27
1733276540000|2024-12-04 01:42:20|2436.1|2428.8|2439.58|2432.28|2440.15|2432.85|2436.1|2428.8|40
1733276550000|2024-12-04 01:42:30|2439.68|2432.38|2437.8|2430.5|2440.65|2433.35|2437.8|2430.5|35
1733276560000|2024-12-04 01:42:40|2437.9|2430.6|2439.25|2431.95|2439.91|2432.61|2436.45|2429.15|25
1733276570000|2024-12-04 01:42:50|2438.9|2431.6|2436.35|2429.05|2440.15|2432.85|2436.35|2429.05|34
1733276580000|2024-12-04 01:43:00|2436.67|2429.37|2439.95|2432.65|2440.65|2433.35|2436.2|2428.9|30
1733276590000|2024-12-04 01:43:10|2440|2432.7|2442.7|2435.4|2443.15|2435.85|2438.7|2431.4|29
1733276600000|2024-12-04 01:43:20|2442.95|2435.65|2436.8|2429.5|2443.15|2435.85|2436.8|2429.5|24
1733276610000|2024-12-04 01:43:30|2436.6|2429.3|2437.45|2430.15|2440.65|2433.35|2435.85|2428.55|26
1733276620000|2024-12-04 01:43:40|2436.95|2429.65|2437.15|2429.85|2439.15|2431.85|2436.8|2429.5|9
1733276630000|2024-12-04 01:43:50|2438.15|2430.85|2439|2431.7|2440.65|2433.35|2436.3|2429|32
1733276640000|2024-12-04 01:44:00|2439.41|2432.11|2437.6|2430.3|2439.65|2432.35|2436.7|2429.4|36
1733276650000|2024-12-04 01:44:10|2437.15|2429.85|2436.1|2428.8|2438.65|2431.35|2435.85|2428.55|36
1733276660000|2024-12-04 01:44:20|2435.75|2428.45|2433.7|2426.4|2436.3|2429|2433.53|2426.23|29
1733276670000|2024-12-04 01:44:30|2433.65|2426.35|2435.65|2428.35|2436.49|2429.19|2433.35|2426.05|30
1733276680000|2024-12-04 01:44:40|2435.7|2428.4|2434.65|2427.35|2436.65|2429.35|2434.65|2427.35|28
1733276690000|2024-12-04 01:44:50|2434.75|2427.45|2431.95|2424.65|2436.65|2429.35|2431.95|2424.65|25
1733276700000|2024-12-04 01:45:00|2432.25|2424.95|2432.91|2425.61|2434.77|2427.47|2431.7|2424.4|38
1733276710000|2024-12-04 01:45:10|2433.08|2425.78|2436.65|2429.35|2436.65|2429.35|2432.6|2425.3|30
1733276720000|2024-12-04 01:45:20|2437.15|2429.85|2436.15|2428.85|2437.65|2430.35|2436.15|2428.85|8
1733276730000|2024-12-04 01:45:30|2437.15|2429.85|2435.7|2428.4|2437.28|2429.98|2433.85|2426.55|35
1733276740000|2024-12-04 01:45:40|2437.41|2430.11|2435.65|2428.35|2437.65|2430.35|2432.8|2425.5|35
1733276750000|2024-12-04 01:45:50|2435.5|2428.2|2437.15|2429.85|2437.65|2430.35|2433.8|2426.5|34
1733276760000|2024-12-04 01:46:00|2434.11|2426.81|2433.41|2426.11|2435.6|2428.3|2433.4|2426.1|34
1733276770000|2024-12-04 01:46:10|2433.43|2426.13|2432.5|2425.2|2435.15|2427.85|2432.5|2425.2|35
1733276780000|2024-12-04 01:46:20|2432.45|2425.15|2431.85|2424.55|2432.9|2425.6|2431.5|2424.2|24
1733276790000|2024-12-04 01:46:30|2431.65|2424.35|2435.82|2428.52|2436.65|2429.35|2431.65|2424.35|33
1733276800000|2024-12-04 01:46:40|2435.09|2427.79|2435.95|2428.65|2437.65|2430.35|2435.09|2427.79|33
1733276810000|2024-12-04 01:46:50|2435.9|2428.6|2438.7|2431.4|2441.71|2434.41|2435.65|2428.35|32
1733276820000|2024-12-04 01:47:00|2438.65|2431.35|2438.6|2431.3|2440.4|2433.1|2437.75|2430.45|31
1733276830000|2024-12-04 01:47:10|2438.55|2431.25|2437.75|2430.45|2439.75|2432.45|2437.75|2430.45|11
1733276840000|2024-12-04 01:47:20|2437.8|2430.5|2439.3|2432|2442.15|2434.85|2437.8|2430.5|20
1733276850000|2024-12-04 01:47:30|2439.13|2431.83|2438.55|2431.25|2439.7|2432.4|2438.55|2431.25|20
1733276860000|2024-12-04 01:47:40|2437.8|2430.5|2435.3|2428|2438.15|2430.85|2435.3|2428|19
1733276870000|2024-12-04 01:47:50|2434.8|2427.5|2436.3|2429|2436.3|2429|2434.8|2427.5|33
1733276880000|2024-12-04 01:48:00|2434.35|2427.05|2437.65|2430.35|2438.71|2431.41|2434.35|2427.05|32
1733276890000|2024-12-04 01:48:10|2437.8|2430.5|2441.6|2434.3|2441.88|2434.58|2437.75|2430.45|32
1733276900000|2024-12-04 01:48:20|2442.14|2434.84|2439.9|2432.6|2442.65|2435.35|2439.9|2432.6|24
1733276910000|2024-12-04 01:48:30|2440.31|2433.01|2439.7|2432.4|2441.65|2434.35|2438.8|2431.5|33
1733276920000|2024-12-04 01:48:40|2440.3|2433|2439.5|2432.2|2441.91|2434.61|2439.3|2432|26
1733276930000|2024-12-04 01:48:50|2440|2432.7|2440.4|2433.1|2442.15|2434.85|2439.5|2432.2|20
1733276940000|2024-12-04 01:49:00|2441.94|2434.64|2442.9|2435.6|2442.9|2435.6|2440.7|2433.4|20
1733276950000|2024-12-04 01:49:10|2442.8|2435.5|2443.68|2436.38|2444.15|2436.85|2442.65|2435.35|26
1733276960000|2024-12-04 01:49:20|2443.6|2436.3|2443|2435.7|2446.65|2439.35|2443|2435.7|19
1733276970000|2024-12-04 01:49:30|2444.55|2437.25|2449.5|2442.2|2450.15|2442.85|2443.6|2436.3|31
1733276980000|2024-12-04 01:49:40|2449.7|2442.4|2448.15|2440.85|2449.7|2442.4|2447.05|2439.75|29
1733276990000|2024-12-04 01:49:50|2448.4|2441.1|2448.6|2441.3|2449.15|2441.85|2447.05|2439.75|31
1733277000000|2024-12-04 01:50:00|2448.65|2441.35|2449.15|2441.85|2451.65|2444.35|2448.5|2441.2|27
1733277010000|2024-12-04 01:50:10|2448.5|2441.2|2449|2441.7|2451.2|2443.9|2448|2440.7|22
1733277020000|2024-12-04 01:50:20|2448.85|2441.55|2450.15|2442.85|2451.65|2444.35|2448.6|2441.3|22
1733277030000|2024-12-04 01:50:30|2450|2442.7|2452.6|2445.3|2453.65|2446.35|2449.7|2442.4|29
1733277040000|2024-12-04 01:50:40|2453.92|2446.62|2453.45|2446.15|2456.15|2448.85|2452.65|2445.35|28
1733277050000|2024-12-04 01:50:50|2453.9|2446.6|2456.62|2449.32|2456.62|2449.32|2453.9|2446.6|33
1733277060000|2024-12-04 01:51:00|2456.65|2449.35|2457.45|2450.15|2458.15|2450.85|2456.4|2449.1|13
1733277070000|2024-12-04 01:51:10|2458.15|2450.85|2458.85|2451.55|2459.76|2452.46|2457.5|2450.2|15
1733277080000|2024-12-04 01:51:20|2458.89|2451.59|2460.15|2452.85|2462|2454.7|2458.45|2451.15|21
1733277090000|2024-12-04 01:51:30|2459.5|2452.2|2459.4|2452.1|2461.29|2453.99|2459.15|2451.85|24
1733277100000|2024-12-04 01:51:40|2459.5|2452.2|2461.6|2454.3|2461.6|2454.3|2459.15|2451.85|12
1733277110000|2024-12-04 01:51:50|2459.85|2452.55|2456.5|2449.2|2462.05|2454.75|2456.5|2449.2|24
1733277120000|2024-12-04 01:52:00|2456.65|2449.35|2460.3|2453|2460.3|2453|2455.63|2448.33|31
1733277130000|2024-12-04 01:52:10|2460.15|2452.85|2458.45|2451.15|2461.5|2454.2|2458.45|2451.15|27
1733277140000|2024-12-04 01:52:20|2458.6|2451.3|2462.5|2455.2|2463.15|2455.85|2458.55|2451.25|28
1733277150000|2024-12-04 01:52:30|2462.87|2455.57|2463.45|2456.15|2464.15|2456.85|2462.4|2455.1|16
1733277160000|2024-12-04 01:52:40|2464.15|2456.85|2463|2455.7|2466.15|2458.85|2463|2455.7|21
1733277170000|2024-12-04 01:52:50|2463.15|2455.85|2461|2453.7|2463.99|2456.69|2461|2453.7|22
1733277180000|2024-12-04 01:53:00|2461.15|2453.85|2463.47|2456.17|2464.52|2457.22|2460.15|2452.85|21
1733277190000|2024-12-04 01:53:10|2464.15|2456.85|2463.4|2456.1|2465.6|2458.3|2462.6|2455.3|23
1733277200000|2024-12-04 01:53:20|2464.15|2456.85|2461.88|2454.58|2464.9|2457.6|2461|2453.7|29
1733277210000|2024-12-04 01:53:30|2460.15|2452.85|2462.15|2454.85|2463.75|2456.45|2459.45|2452.15|24
1733277220000|2024-12-04 01:53:40|2463.91|2456.61|2462.15|2454.85|2464.2|2456.9|2461.7|2454.4|19
1733277230000|2024-12-04 01:53:50|2461.2|2453.9|2462.45|2455.15|2463.25|2455.95|2460.95|2453.65|10
1733277240000|2024-12-04 01:54:00|2462.35|2455.05|2462.55|2455.25|2463.05|2455.75|2459.85|2452.55|25
1733277250000|2024-12-04 01:54:10|2462.45|2455.15|2459|2451.7|2462.45|2455.15|2459|2451.7|18
1733277260000|2024-12-04 01:54:20|2459.6|2452.3|2460.05|2452.75|2461.6|2454.3|2459.1|2451.8|20
1733277270000|2024-12-04 01:54:30|2460.43|2453.13|2459.85|2452.55|2460.55|2453.25|2454.74|2447.44|36
1733277280000|2024-12-04 01:54:40|2459.95|2452.65|2457.2|2449.9|2460.55|2453.25|2457.15|2449.85|35
1733277290000|2024-12-04 01:54:50|2457.65|2450.35|2459.95|2452.65|2460.5|2453.2|2457.3|2450|33
1733277300000|2024-12-04 01:55:00|2458.95|2451.65|2459.75|2452.45|2463.32|2456.02|2457.35|2450.05|35
1733277310000|2024-12-04 01:55:10|2459.8|2452.5|2456.9|2449.6|2460.35|2453.05|2454.7|2447.4|36
1733277320000|2024-12-04 01:55:20|2457.39|2450.09|2456.15|2448.85|2458.95|2451.65|2455|2447.7|30
1733277330000|2024-12-04 01:55:30|2455.55|2448.25|2457.5|2450.2|2459.8|2452.5|2455.55|2448.25|32
1733277340000|2024-12-04 01:55:40|2457.55|2450.25|2458.57|2451.27|2458.85|2451.55|2454.9|2447.6|38
1733277350000|2024-12-04 01:55:50|2458.43|2451.13|2459.5|2452.2|2461.5|2454.2|2455.7|2448.4|37
1733277360000|2024-12-04 01:56:00|2459.6|2452.3|2461.59|2454.29|2463.45|2456.15|2459.35|2452.05|36
1733277370000|2024-12-04 01:56:10|2462.1|2454.8|2459.39|2452.09|2463.4|2456.1|2459.39|2452.09|33
1733277380000|2024-12-04 01:56:20|2459.38|2452.08|2456.7|2449.4|2462.1|2454.8|2456.7|2449.4|35
1733277390000|2024-12-04 01:56:30|2456.9|2449.6|2460.2|2452.9|2460.2|2452.9|2456.9|2449.6|31
1733277400000|2024-12-04 01:56:40|2460.25|2452.95|2455.97|2448.67|2460.75|2453.45|2454.82|2447.52|18
1733277410000|2024-12-04 01:56:50|2456.15|2448.85|2458.52|2451.22|2459.6|2452.3|2454.6|2447.3|31
1733277420000|2024-12-04 01:57:00|2458.55|2451.25|2459.55|2452.25|2460|2452.7|2456.5|2449.2|28
1733277430000|2024-12-04 01:57:10|2459.33|2452.03|2453.4|2446.1|2459.33|2452.03|2453.4|2446.1|22
1733277440000|2024-12-04 01:57:20|2453.6|2446.3|2455.33|2448.03|2456.24|2448.94|2453.4|2446.1|35
1733277450000|2024-12-04 01:57:30|2455.75|2448.45|2454|2446.7|2456.55|2449.25|2453.75|2446.45|29
1733277460000|2024-12-04 01:57:40|2455.96|2448.66|2454.2|2446.9|2456.65|2449.35|2453.95|2446.65|16
1733277470000|2024-12-04 01:57:50|2454.55|2447.25|2453.4|2446.1|2456.6|2449.3|2453.4|2446.1|19
1733277480000|2024-12-04 01:58:00|2453.65|2446.35|2456.6|2449.3|2456.92|2449.62|2453.4|2446.1|21
1733277490000|2024-12-04 01:58:10|2456.7|2449.4|2451.85|2444.55|2456.7|2449.4|2451.85|2444.55|21
1733277500000|2024-12-04 01:58:20|2452.17|2444.87|2454.35|2447.05|2455.6|2448.3|2452.17|2444.87|16
1733277510000|2024-12-04 01:58:30|2454.67|2447.37|2454.35|2447.05|2454.85|2447.55|2451.8|2444.5|19
1733277520000|2024-12-04 01:58:40|2454.65|2447.35|2454.6|2447.3|2456.27|2448.97|2453.65|2446.35|29
1733277530000|2024-12-04 01:58:50|2454.7|2447.4|2452.9|2445.6|2455.65|2448.35|2451.32|2444.02|36
1733277540000|2024-12-04 01:59:00|2452.93|2445.63|2453.15|2445.85|2453.4|2446.1|2452.55|2445.25|30
1733277550000|2024-12-04 01:59:10|2453|2445.7|2451.75|2444.45|2455|2447.7|2451.75|2444.45|28
1733277560000|2024-12-04 01:59:20|2451.8|2444.5|2451|2443.7|2453.15|2445.85|2449|2441.7|30
1733277570000|2024-12-04 01:59:30|2450.85|2443.55|2451.45|2444.15|2451.6|2444.3|2448.8|2441.5|33
1733277580000|2024-12-04 01:59:40|2451.5|2444.2|2453.19|2445.89|2453.19|2445.89|2451.4|2444.1|13
1733277590000|2024-12-04 01:59:50|2451.65|2444.35|2455.15|2447.85|2455.15|2447.85|2451.65|2444.35|33
1733277600000|2024-12-04 02:00:00|2454.65|2447.35|2455.18|2447.88|2456.6|2449.3|2451.65|2444.35|30
1733277610000|2024-12-04 02:00:10|2455.7|2448.4|2455.45|2448.15|2457.94|2450.64|2453.35|2446.05|28
1733277620000|2024-12-04 02:00:20|2455.35|2448.05|2456.85|2449.55|2457.55|2450.25|2454.75|2447.45|27
1733277630000|2024-12-04 02:00:30|2456.28|2448.98|2451.55|2444.25|2456.65|2449.35|2451.43|2444.13|26
1733277640000|2024-12-04 02:00:40|2451.6|2444.3|2450.5|2443.2|2452.2|2444.9|2447.8|2440.5|35
1733277650000|2024-12-04 02:00:50|2450.39|2443.09|2452.4|2445.1|2453.88|2446.58|2449.9|2442.6|33
1733277660000|2024-12-04 02:01:00|2452.15|2444.85|2451.84|2444.54|2453.6|2446.3|2448.9|2441.6|34
1733277670000|2024-12-04 02:01:10|2450.59|2443.29|2448.45|2441.15|2451.95|2444.65|2448.4|2441.1|33
1733277680000|2024-12-04 02:01:20|2447.95|2440.65|2446.15|2438.85|2451.17|2443.87|2446.15|2438.85|26
1733277690000|2024-12-04 02:01:30|2445.65|2438.35|2447.78|2440.48|2448.63|2441.33|2445.38|2438.08|28
1733277700000|2024-12-04 02:01:40|2448.15|2440.85|2446.3|2439|2450.25|2442.95|2445.75|2438.45|32
1733277710000|2024-12-04 02:01:50|2448.65|2441.35|2445.45|2438.15|2449.65|2442.35|2445.15|2437.85|24
1733277720000|2024-12-04 02:02:00|2446.99|2439.69|2445.4|2438.1|2447.5|2440.2|2444.65|2437.35|20
1733277730000|2024-12-04 02:02:10|2445.45|2438.15|2446.9|2439.6|2448.05|2440.75|2445.45|2438.15|30
1733277740000|2024-12-04 02:02:20|2446.75|2439.45|2445.75|2438.45|2447.25|2439.95|2445.41|2438.11|36
1733277750000|2024-12-04 02:02:30|2445.7|2438.4|2441.76|2434.46|2445.75|2438.45|2439.65|2432.35|30
1733277760000|2024-12-04 02:02:40|2441.75|2434.45|2439.5|2432.2|2441.75|2434.45|2437.05|2429.75|29
1733277770000|2024-12-04 02:02:50|2438.88|2431.58|2435.15|2427.85|2439.6|2432.3|2435.15|2427.85|20
1733277780000|2024-12-04 02:03:00|2437.55|2430.25|2432.75|2425.45|2437.55|2430.25|2432.75|2425.45|25
1733277790000|2024-12-04 02:03:10|2433.35|2426.05|2429.65|2422.35|2435.15|2427.85|2429.65|2422.35|13
1733277800000|2024-12-04 02:03:20|2431.65|2424.35|2430.58|2423.28|2433.15|2425.85|2429.45|2422.15|28
1733277810000|2024-12-04 02:03:30|2430.15|2422.85|2430.93|2423.63|2432.6|2425.3|2429.5|2422.2|26
1733277820000|2024-12-04 02:03:40|2431.15|2423.85|2427.5|2420.2|2434.65|2427.35|2427.5|2420.2|25
1733277830000|2024-12-04 02:03:50|2428.15|2420.85|2428.65|2421.35|2430.65|2423.35|2427.65|2420.35|8
1733277840000|2024-12-04 02:04:00|2428.57|2421.27|2427.85|2420.55|2430.95|2423.65|2427.15|2419.85|22
1733277850000|2024-12-04 02:04:10|2426.85|2419.55|2427.65|2420.35|2431.15|2423.85|2426.8|2419.5|22
1733277860000|2024-12-04 02:04:20|2427.4|2420.1|2428.15|2420.85|2430.1|2422.8|2426.8|2419.5|22
1733277870000|2024-12-04 02:04:30|2427.45|2420.15|2430.65|2423.35|2431.65|2424.35|2427.45|2420.15|22
1733277880000|2024-12-04 02:04:40|2430.05|2422.75|2430.85|2423.55|2430.85|2423.55|2428.45|2421.15|15
1733277890000|2024-12-04 02:04:50|2430.45|2423.15|2429.15|2421.85|2430.7|2423.4|2429.15|2421.85|12
1733277900000|2024-12-04 02:05:00|2428.65|2421.35|2428.7|2421.4|2431.2|2423.9|2428.45|2421.15|17
1733277910000|2024-12-04 02:05:10|2428.55|2421.25|2431.65|2424.35|2432.63|2425.33|2428.55|2421.25|22
1733277920000|2024-12-04 02:05:20|2431.15|2423.85|2432.6|2425.3|2435.15|2427.85|2430.55|2423.25|21
1733277930000|2024-12-04 02:05:30|2433.15|2425.85|2433.85|2426.55|2435.1|2427.8|2430.8|2423.5|17
1733277940000|2024-12-04 02:05:40|2433.79|2426.49|2435.85|2428.55|2436.15|2428.85|2431.45|2424.15|30
1733277950000|2024-12-04 02:05:50|2435.83|2428.53|2430.45|2423.15|2437.45|2430.15|2430.45|2423.15|17
1733277960000|2024-12-04 02:06:00|2430.6|2423.3|2431.65|2424.35|2434.15|2426.85|2430.5|2423.2|21
1733277970000|2024-12-04 02:06:10|2431.1|2423.8|2430.9|2423.6|2432.7|2425.4|2430.6|2423.3|27
1733277980000|2024-12-04 02:06:20|2431.19|2423.89|2431.6|2424.3|2433.9|2426.6|2430.95|2423.65|28
1733277990000|2024-12-04 02:06:30|2431.55|2424.25|2432.15|2424.85|2433.55|2426.25|2431.5|2424.2|13
1733278000000|2024-12-04 02:06:40|2431.75|2424.45|2433.15|2425.85|2436.15|2428.85|2431.75|2424.45|18
1733278010000|2024-12-04 02:06:50|2432.65|2425.35|2430.45|2423.15|2433.85|2426.55|2430.45|2423.15|25
1733278020000|2024-12-04 02:07:00|2431.95|2424.65|2429.6|2422.3|2433.15|2425.85|2428.15|2420.85|22
1733278030000|2024-12-04 02:07:10|2429.5|2422.2|2428.4|2421.1|2429.92|2422.62|2427|2419.7|32
1733278040000|2024-12-04 02:07:20|2428.45|2421.15|2432.35|2425.05|2432.55|2425.25|2427.95|2420.65|34
1733278050000|2024-12-04 02:07:30|2432.4|2425.1|2432.15|2424.85|2434.65|2427.35|2431.05|2423.75|26
1733278060000|2024-12-04 02:07:40|2434.6|2427.3|2432.99|2425.69|2434.6|2427.3|2432.99|2425.69|27
1733278070000|2024-12-04 02:07:50|2433.55|2426.25|2430.65|2423.35|2433.55|2426.25|2430.45|2423.15|11
1733278080000|2024-12-04 02:08:00|2430.43|2423.13|2427.65|2420.35|2432.2|2424.9|2427.65|2420.35|20
1733278090000|2024-12-04 02:08:10|2427.15|2419.85|2427.25|2419.95|2428.47|2421.17|2425.5|2418.2|36
1733278100000|2024-12-04 02:08:20|2427.4|2420.1|2428.8|2421.5|2430.85|2423.55|2427|2419.7|28
1733278110000|2024-12-04 02:08:30|2428.86|2421.56|2424.15|2416.85|2428.9|2421.6|2424.1|2416.8|33
1733278120000|2024-12-04 02:08:40|2424|2416.7|2419.15|2411.85|2427.05|2419.75|2419.15|2411.85|30
1733278130000|2024-12-04 02:08:50|2421.25|2413.95|2422.15|2414.85|2422.15|2414.85|2418.65|2411.35|28
1733278140000|2024-12-04 02:09:00|2422.1|2414.8|2420.15|2412.85|2422.1|2414.8|2417.9|2410.6|29
1733278150000|2024-12-04 02:09:10|2420|2412.7|2417.55|2410.25|2422.2|2414.9|2415.58|2408.28|35
1733278160000|2024-12-04 02:09:20|2416.66|2409.36|2421.2|2413.9|2421.2|2413.9|2415.25|2407.95|33
1733278170000|2024-12-04 02:09:30|2420.85|2413.55|2418.4|2411.1|2420.85|2413.55|2417.5|2410.2|19
1733278180000|2024-12-04 02:09:40|2418.75|2411.45|2418.85|2411.55|2422.55|2415.25|2418.6|2411.3|32
1733278190000|2024-12-04 02:09:50|2421.35|2414.05|2421.78|2414.48|2421.78|2414.48|2418.05|2410.75|26
1733278200000|2024-12-04 02:10:00|2422.11|2414.81|2422.35|2415.05|2423.65|2416.35|2420|2412.7|31
1733278210000|2024-12-04 02:10:10|2422.65|2415.35|2418.73|2411.43|2422.91|2415.61|2417.15|2409.85|22
1733278220000|2024-12-04 02:10:20|2418.69|2411.39|2413.8|2406.5|2419.15|2411.85|2413.75|2406.45|26
1733278230000|2024-12-04 02:10:30|2414.2|2406.9|2418.1|2410.8|2421.15|2413.85|2414.2|2406.9|34
1733278240000|2024-12-04 02:10:40|2417.9|2410.6|2420.5|2413.2|2420.5|2413.2|2417.45|2410.15|17
1733278250000|2024-12-04 02:10:50|2419.35|2412.05|2416.4|2409.1|2420.35|2413.05|2416.4|2409.1|30
1733278260000|2024-12-04 02:11:00|2416.35|2409.05|2421.9|2414.6|2423.17|2415.87|2416.35|2409.05|31
1733278270000|2024-12-04 02:11:10|2422.04|2414.74|2422.1|2414.8|2425.78|2418.48|2421.8|2414.5|28
1733278280000|2024-12-04 02:11:20|2423.15|2415.85|2424.8|2417.5|2425.65|2418.35|2423.15|2415.85|23
1733278290000|2024-12-04 02:11:30|2423.8|2416.5|2425.15|2417.85|2427.15|2419.85|2421.8|2414.5|33
1733278300000|2024-12-04 02:11:40|2426.65|2419.35|2423.05|2415.75|2426.65|2419.35|2421.95|2414.65|26
1733278310000|2024-12-04 02:11:50|2423.1|2415.8|2422.98|2415.68|2425.1|2417.8|2421.9|2414.6|25
1733278320000|2024-12-04 02:12:00|2423.11|2415.81|2422.65|2415.35|2426.15|2418.85|2422.5|2415.2|31
1733278330000|2024-12-04 02:12:10|2424.15|2416.85|2419.55|2412.25|2424.15|2416.85|2416.7|2409.4|33
1733278340000|2024-12-04 02:12:20|2419.5|2412.2|2418.15|2410.85|2421.15|2413.85|2417.14|2409.84|37
1733278350000|2024-12-04 02:12:30|2419.65|2412.35|2418.45|2411.15|2420.65|2413.35|2417.5|2410.2|21
1733278360000|2024-12-04 02:12:40|2418.6|2411.3|2419.9|2412.6|2420.65|2413.35|2416.45|2409.15|23
1733278370000|2024-12-04 02:12:50|2419.15|2411.85|2416.85|2409.55|2420.35|2413.05|2416.85|2409.55|28
1733278380000|2024-12-04 02:13:00|2417.3|2410|2412.1|2404.8|2417.85|2410.55|2411.95|2404.65|33
1733278390000|2024-12-04 02:13:10|2414.65|2407.35|2412.75|2405.45|2415.15|2407.85|2411.95|2404.65|38
1733278400000|2024-12-04 02:13:20|2412.65|2405.35|2411.9|2404.6|2415.65|2408.35|2411.9|2404.6|34
1733278410000|2024-12-04 02:13:30|2412.1|2404.8|2414.3|2407|2414.89|2407.59|2411.9|2404.6|33
1733278420000|2024-12-04 02:13:40|2413.7|2406.4|2414.26|2406.96|2416.6|2409.3|2413.65|2406.35|39
1733278430000|2024-12-04 02:13:50|2414.27|2406.97|2412.65|2405.35|2416.85|2409.55|2412.6|2405.3|38
1733278440000|2024-12-04 02:14:00|2412.78|2405.48|2411|2403.7|2414.5|2407.2|2409.56|2402.26|33
1733278450000|2024-12-04 02:14:10|2410.64|2403.34|2406.95|2399.65|2411.11|2403.81|2406.14|2398.84|34
1733278460000|2024-12-04 02:14:20|2407|2399.7|2406.45|2399.15|2408.29|2400.99|2404.01|2396.71|36
1733278470000|2024-12-04 02:14:30|2406.51|2399.21|2407.83|2400.53|2409.15|2401.85|2406.51|2399.21|37
1733278480000|2024-12-04 02:14:40|2408.15|2400.85|2409.83|2402.53|2410.15|2402.85|2407.7|2400.4|38
1733278490000|2024-12-04 02:14:50|2409.53|2402.23|2406.8|2399.5|2409.81|2402.51|2405.8|2398.5|34
1733278500000|2024-12-04 02:15:00|2407.12|2399.82|2404.75|2397.45|2409.15|2401.85|2404.75|2397.45|39
1733278510000|2024-12-04 02:15:10|2404.7|2397.4|2398.55|2391.25|2404.85|2397.55|2398.55|2391.25|35
1733278520000|2024-12-04 02:15:20|2398.6|2391.3|2396.14|2388.84|2400.25|2392.95|2395.3|2388|34
1733278530000|2024-12-04 02:15:30|2396.27|2388.97|2396.23|2388.93|2397|2389.7|2394.03|2386.73|39
1733278540000|2024-12-04 02:15:40|2396.02|2388.72|2400.7|2393.4|2401.78|2394.48|2396.02|2388.72|39
1733278550000|2024-12-04 02:15:50|2402.27|2394.97|2401.25|2393.95|2403.55|2396.25|2400.6|2393.3|34
1733278560000|2024-12-04 02:16:00|2400.95|2393.65|2398.7|2391.4|2403.56|2396.26|2398.7|2391.4|40
1733278570000|2024-12-04 02:16:10|2397.93|2390.63|2396.58|2389.28|2401.4|2394.1|2395.25|2387.95|39
1733278580000|2024-12-04 02:16:20|2396.36|2389.06|2394|2386.7|2396.36|2389.06|2393.93|2386.63|37
1733278590000|2024-12-04 02:16:30|2393.85|2386.55|2397.5|2390.2|2399.03|2391.73|2393.85|2386.55|38
1733278600000|2024-12-04 02:16:40|2398.25|2390.95|2402.4|2395.1|2402.65|2395.35|2397.85|2390.55|35
1733278610000|2024-12-04 02:16:50|2402.53|2395.23|2403.25|2395.95|2404.33|2397.03|2402.49|2395.19|39
1733278620000|2024-12-04 02:17:00|2403.4|2396.1|2411.74|2404.44|2412|2404.7|2403.4|2396.1|39
1733278630000|2024-12-04 02:17:10|2411.69|2404.39|2410.9|2403.6|2413.37|2406.07|2410.05|2402.75|39
1733278640000|2024-12-04 02:17:20|2408.94|2401.64|2410.45|2403.15|2412.65|2405.35|2408.85|2401.55|37
1733278650000|2024-12-04 02:17:30|2410.5|2403.2|2410.01|2402.71|2411.25|2403.95|2407.7|2400.4|39
1733278660000|2024-12-04 02:17:40|2410.1|2402.8|2407.05|2399.75|2411.05|2403.75|2405.6|2398.3|37
1733278670000|2024-12-04 02:17:50|2407|2399.7|2408.05|2400.75|2410.5|2403.2|2407|2399.7|34
1733278680000|2024-12-04 02:18:00|2408.09|2400.79|2407.4|2400.1|2411.45|2404.15|2405.5|2398.2|39
1733278690000|2024-12-04 02:18:10|2405.75|2398.45|2407.5|2400.2|2408.15|2400.85|2404.9|2397.6|38
1733278700000|2024-12-04 02:18:20|2405.5|2398.2|2403.97|2396.67|2406.6|2399.3|2402.35|2395.05|31
1733278710000|2024-12-04 02:18:30|2404.55|2397.25|2405.35|2398.05|2406.15|2398.85|2403.55|2396.25|34
1733278720000|2024-12-04 02:18:40|2405.36|2398.06|2408.9|2401.6|2410.15|2402.85|2404.76|2397.46|39
1733278730000|2024-12-04 02:18:50|2408.8|2401.5|2409.55|2402.25|2412.83|2405.53|2408.8|2401.5|36
1733278740000|2024-12-04 02:19:00|2409.56|2402.26|2408.9|2401.6|2411.7|2404.4|2408.52|2401.22|38
1733278750000|2024-12-04 02:19:10|2408.8|2401.5|2409.05|2401.75|2411.6|2404.3|2407.2|2399.9|33
1733278760000|2024-12-04 02:19:20|2408.85|2401.55|2408.85|2401.55|2412.15|2404.85|2408.4|2401.1|33
1733278770000|2024-12-04 02:19:30|2408.65|2401.35|2409.02|2401.72|2411.52|2404.22|2407.46|2400.16|36
1733278780000|2024-12-04 02:19:40|2408.65|2401.35|2406|2398.7|2410.7|2403.4|2406|2398.7|30
1733278790000|2024-12-04 02:19:50|2407.58|2400.28|2406.55|2399.25|2408.3|2401|2405.4|2398.1|28
1733278800000|2024-12-04 02:20:00|2406.65|2399.35|2411.29|2403.99|2412.51|2405.21|2406.65|2399.35|37
1733278810000|2024-12-04 02:20:10|2411.4|2404.1|2411.65|2404.35|2412.15|2404.85|2410.6|2403.3|21
1733278820000|2024-12-04 02:20:20|2411.15|2403.85|2409.84|2402.54|2414.15|2406.85|2409.84|2402.54|29
1733278830000|2024-12-04 02:20:30|2407.95|2400.65|2407.45|2400.15|2409.65|2402.35|2405.59|2398.29|34
1733278840000|2024-12-04 02:20:40|2407.55|2400.25|2406.83|2399.53|2408.37|2401.07|2404.93|2397.63|31
1733278850000|2024-12-04 02:20:50|2408.05|2400.75|2406.75|2399.45|2408.05|2400.75|2405.8|2398.5|31
1733278860000|2024-12-04 02:21:00|2406.7|2399.4|2408.65|2401.35|2411.84|2404.54|2406.65|2399.35|37
1733278870000|2024-12-04 02:21:10|2408.8|2401.5|2406.55|2399.25|2411.6|2404.3|2405.56|2398.26|36
1733278880000|2024-12-04 02:21:20|2406.65|2399.35|2408.55|2401.25|2411.3|2404|2406.35|2399.05|32
1733278890000|2024-12-04 02:21:30|2408.7|2401.4|2409.25|2401.95|2409.4|2402.1|2406.85|2399.55|37
1733278900000|2024-12-04 02:21:40|2408.92|2401.62|2411.08|2403.78|2411.08|2403.78|2406.7|2399.4|34
1733278910000|2024-12-04 02:21:50|2410.65|2403.35|2415.15|2407.85|2416.6|2409.3|2410.65|2403.35|35
1733278920000|2024-12-04 02:22:00|2414.8|2407.5|2414.65|2407.35|2416.37|2409.07|2413.8|2406.5|34
1733278930000|2024-12-04 02:22:10|2415.15|2407.85|2414.12|2406.82|2416.15|2408.85|2413.35|2406.05|30
1733278940000|2024-12-04 02:22:20|2413.8|2406.5|2409.45|2402.15|2413.8|2406.5|2409.45|2402.15|30
1733278950000|2024-12-04 02:22:30|2409.15|2401.85|2405.87|2398.57|2409.88|2402.58|2404.85|2397.55|34
1733278960000|2024-12-04 02:22:40|2406.35|2399.05|2404.65|2397.35|2407.18|2399.88|2403.9|2396.6|31
1733278970000|2024-12-04 02:22:50|2404.35|2397.05|2408.14|2400.84|2409.1|2401.8|2403.8|2396.5|35
1733278980000|2024-12-04 02:23:00|2408|2400.7|2406.91|2399.61|2409.13|2401.83|2404.95|2397.65|36
1733278990000|2024-12-04 02:23:10|2407.29|2399.99|2409.55|2402.25|2409.91|2402.61|2406.8|2399.5|33
1733279000000|2024-12-04 02:23:20|2409.5|2402.2|2406.41|2399.11|2411.15|2403.85|2406.41|2399.11|32
1733279010000|2024-12-04 02:23:30|2406.95|2399.65|2403.7|2396.4|2407.34|2400.04|2403.7|2396.4|28
1733279020000|2024-12-04 02:23:40|2403.83|2396.53|2405.5|2398.2|2406.72|2399.42|2403.65|2396.35|30
1733279030000|2024-12-04 02:23:50|2403.7|2396.4|2405.3|2398|2406.94|2399.64|2403.65|2396.35|32
1733279040000|2024-12-04 02:24:00|2405.05|2397.75|2404.4|2397.1|2405.05|2397.75|2403.4|2396.1|28
1733279050000|2024-12-04 02:24:10|2404.45|2397.15|2404.88|2397.58|2405.15|2397.85|2403.3|2396|23
1733279060000|2024-12-04 02:24:20|2403.65|2396.35|2406.05|2398.75|2406.19|2398.89|2403.35|2396.05|33
1733279070000|2024-12-04 02:24:30|2404.82|2397.52|2404.35|2397.05|2404.96|2397.66|2404.1|2396.8|28
1733279080000|2024-12-04 02:24:40|2404.8|2397.5|2406.17|2398.87|2406.17|2398.87|2403.4|2396.1|30
1733279090000|2024-12-04 02:24:50|2407.6|2400.3|2405.3|2398|2407.65|2400.35|2404.35|2397.05|28
1733279100000|2024-12-04 02:25:00|2405.55|2398.25|2407.95|2400.65|2408.13|2400.83|2405.35|2398.05|36
1733279110000|2024-12-04 02:25:10|2408.05|2400.75|2406.35|2399.05|2408.05|2400.75|2406.35|2399.05|12
1733279120000|2024-12-04 02:25:20|2406.15|2398.85|2401.64|2394.34|2406.4|2399.1|2400.6|2393.3|30
1733279130000|2024-12-04 02:25:30|2401.33|2394.03|2400.1|2392.8|2403.8|2396.5|2399.15|2391.85|34
1733279140000|2024-12-04 02:25:40|2399.75|2392.45|2398.65|2391.35|2401.6|2394.3|2397.82|2390.52|30
1733279150000|2024-12-04 02:25:50|2398.56|2391.26|2397.25|2389.95|2401.06|2393.76|2397.1|2389.8|31
1733279160000|2024-12-04 02:26:00|2397.15|2389.85|2399.85|2392.55|2400.25|2392.95|2397.15|2389.85|36
1733279170000|2024-12-04 02:26:10|2399.65|2392.35|2395.55|2388.25|2399.8|2392.5|2395.55|2388.25|31
1733279180000|2024-12-04 02:26:20|2397.05|2389.75|2397.45|2390.15|2398.49|2391.19|2394.3|2387|26
1733279190000|2024-12-04 02:26:30|2398.95|2391.65|2397.15|2389.85|2399.1|2391.8|2396.35|2389.05|28
1733279200000|2024-12-04 02:26:40|2396.15|2388.85|2399.3|2392|2400.9|2393.6|2395.9|2388.6|18
1733279210000|2024-12-04 02:26:50|2399.55|2392.25|2398.65|2391.35|2401.15|2393.85|2398.6|2391.3|17
1733279220000|2024-12-04 02:27:00|2399.15|2391.85|2399.05|2391.75|2400.55|2393.25|2396.75|2389.45|31
1733279230000|2024-12-04 02:27:10|2398.4|2391.1|2398.65|2391.35|2401.35|2394.05|2398.35|2391.05|26
1733279240000|2024-12-04 02:27:20|2398.95|2391.65|2401.65|2394.35|2402.15|2394.85|2398.35|2391.05|34
1733279250000|2024-12-04 02:27:30|2401.15|2393.85|2403.15|2395.85|2405.45|2398.15|2400.05|2392.75|28
1733279260000|2024-12-04 02:27:40|2403.65|2396.35|2401.15|2393.85|2404.9|2397.6|2400.45|2393.15|28
1733279270000|2024-12-04 02:27:50|2400.95|2393.65|2400.4|2393.1|2403.65|2396.35|2399.8|2392.5|24
1733279280000|2024-12-04 02:28:00|2400.9|2393.6|2400.75|2393.45|2401.1|2393.8|2399.15|2391.85|22
1733279290000|2024-12-04 02:28:10|2400.65|2393.35|2397.9|2390.6|2400.95|2393.65|2397.9|2390.6|26
1733279300000|2024-12-04 02:28:20|2397.4|2390.1|2402.28|2394.98|2403.38|2396.08|2397.4|2390.1|30
1733279310000|2024-12-04 02:28:30|2402.35|2395.05|2401.65|2394.35|2404.15|2396.85|2401.6|2394.3|18
1733279320000|2024-12-04 02:28:40|2401.95|2394.65|2401.35|2394.05|2404.15|2396.85|2401.35|2394.05|23
1733279330000|2024-12-04 02:28:50|2401.3|2394|2403.35|2396.05|2405.65|2398.35|2401.3|2394|29
1733279340000|2024-12-04 02:29:00|2404.65|2397.35|2407.05|2399.75|2407.8|2400.5|2403.4|2396.1|23
1733279350000|2024-12-04 02:29:10|2406.9|2399.6|2404.4|2397.1|2407.65|2400.35|2404.4|2397.1|23
1733279360000|2024-12-04 02:29:20|2406.15|2398.85|2402.15|2394.85|2406.15|2398.85|2401.45|2394.15|23
1733279370000|2024-12-04 02:29:30|2401.45|2394.15|2402.11|2394.81|2402.15|2394.85|2400.45|2393.15|25
1733279380000|2024-12-04 02:29:40|2402.34|2395.04|2401.8|2394.5|2403.75|2396.45|2400.7|2393.4|34
1733279390000|2024-12-04 02:29:50|2401.7|2394.4|2400.75|2393.45|2403.15|2395.85|2400.65|2393.35|38
1733279400000|2024-12-04 02:30:00|2400.8|2393.5|2402|2394.7|2403.06|2395.76|2399.8|2392.5|36
1733279410000|2024-12-04 02:30:10|2400.5|2393.2|2398.45|2391.15|2402.34|2395.04|2398.45|2391.15|30
1733279420000|2024-12-04 02:30:20|2400.55|2393.25|2397.9|2390.6|2400.65|2393.35|2395.9|2388.6|23
1733279430000|2024-12-04 02:30:30|2397.93|2390.63|2403.4|2396.1|2405.65|2398.35|2397.93|2390.63|36
1733279440000|2024-12-04 02:30:40|2403.15|2395.85|2403.65|2396.35|2405.65|2398.35|2402.15|2394.85|31
1733279450000|2024-12-04 02:30:50|2401.75|2394.45|2400.7|2393.4|2404.55|2397.25|2400.35|2393.05|30
1733279460000|2024-12-04 02:31:00|2400.8|2393.5|2403.85|2396.55|2404.6|2397.3|2400.45|2393.15|31
1733279470000|2024-12-04 02:31:10|2404.5|2397.2|2403|2395.7|2404.5|2397.2|2400.75|2393.45|31
1733279480000|2024-12-04 02:31:20|2402.52|2395.22|2403.95|2396.65|2405.4|2398.1|2402.5|2395.2|33
1733279490000|2024-12-04 02:31:30|2402.95|2395.65|2404.95|2397.65|2405.65|2398.35|2402.95|2395.65|36
1733279500000|2024-12-04 02:31:40|2405.95|2398.65|2403.35|2396.05|2406.55|2399.25|2403.35|2396.05|31
1733279510000|2024-12-04 02:31:50|2402.85|2395.55|2397.85|2390.55|2404.87|2397.57|2396.8|2389.5|31
1733279520000|2024-12-04 02:32:00|2398.8|2391.5|2396.45|2389.15|2399.59|2392.29|2395.7|2388.4|35
1733279530000|2024-12-04 02:32:10|2396.5|2389.2|2400.65|2393.35|2401.28|2393.98|2396.5|2389.2|37
1733279540000|2024-12-04 02:32:20|2400.8|2393.5|2403.39|2396.09|2403.39|2396.09|2399.5|2392.2|34
1733279550000|2024-12-04 02:32:30|2403.35|2396.05|2405.1|2397.8|2405.5|2398.2|2402.63|2395.33|27
1733279560000|2024-12-04 02:32:40|2404.71|2397.41|2404.67|2397.37|2405.1|2397.8|2402.9|2395.6|33
1733279570000|2024-12-04 02:32:50|2404.3|2397|2410.26|2402.96|2411.13|2403.83|2404.3|2397|39
1733279580000|2024-12-04 02:33:00|2409.52|2402.22|2409.15|2401.85|2412.34|2405.04|2407.5|2400.2|39
1733279590000|2024-12-04 02:33:10|2408.59|2401.29|2404.3|2397|2409.37|2402.07|2403.85|2396.55|37
1733279600000|2024-12-04 02:33:20|2404.35|2397.05|2404.92|2397.62|2406.55|2399.25|2403.5|2396.2|33
1733279610000|2024-12-04 02:33:30|2404|2396.7|2402.35|2395.05|2404.65|2397.35|2401.85|2394.55|32
1733279620000|2024-12-04 02:33:40|2401.95|2394.65|2400.92|2393.62|2402.63|2395.33|2400.55|2393.25|36
1733279630000|2024-12-04 02:33:50|2400.3|2393|2402.65|2395.35|2403.08|2395.78|2400.3|2393|39
1733279640000|2024-12-04 02:34:00|2402.5|2395.2|2404.1|2396.8|2404.15|2396.85|2402.35|2395.05|37
1733279650000|2024-12-04 02:34:10|2402.9|2395.6|2403.35|2396.05|2404.08|2396.78|2401.7|2394.4|35
1733279660000|2024-12-04 02:34:20|2403.5|2396.2|2404.4|2397.1|2406.09|2398.79|2403.5|2396.2|39
1733279670000|2024-12-04 02:34:30|2405|2397.7|2404.15|2396.85|2406.15|2398.85|2403.35|2396.05|36
1733279680000|2024-12-04 02:34:40|2404.4|2397.1|2403.35|2396.05|2405.65|2398.35|2403.35|2396.05|36
1733279690000|2024-12-04 02:34:50|2404.35|2397.05|2401.7|2394.4|2404.65|2397.35|2401.65|2394.35|36
1733279700000|2024-12-04 02:35:00|2401.45|2394.15|2402.65|2395.35|2404.65|2397.35|2401.45|2394.15|32
1733279710000|2024-12-04 02:35:10|2402.4|2395.1|2399.9|2392.6|2403.15|2395.85|2398.45|2391.15|29
1733279720000|2024-12-04 02:35:20|2398.4|2391.1|2395.7|2388.4|2399.95|2392.65|2395.7|2388.4|28
1733279730000|2024-12-04 02:35:30|2396.2|2388.9|2399.44|2392.14|2400|2392.7|2396.2|2388.9|36
1733279740000|2024-12-04 02:35:40|2399.4|2392.1|2398.8|2391.5|2400.26|2392.96|2398.5|2391.2|34
1733279750000|2024-12-04 02:35:50|2398.7|2391.4|2397.4|2390.1|2399.65|2392.35|2395.75|2388.45|34
1733279760000|2024-12-04 02:36:00|2397.75|2390.45|2402.62|2395.32|2402.62|2395.32|2396.65|2389.35|38
1733279770000|2024-12-04 02:36:10|2401.85|2394.55|2400.15|2392.85|2402.15|2394.85|2397.95|2390.65|35
1733279780000|2024-12-04 02:36:20|2399.83|2392.53|2399.63|2392.33|2399.83|2392.53|2396.35|2389.05|35
1733279790000|2024-12-04 02:36:30|2399.8|2392.5|2399|2391.7|2399.95|2392.65|2396.75|2389.45|31
1733279800000|2024-12-04 02:36:40|2397.5|2390.2|2398.8|2391.5|2399.65|2392.35|2396.3|2389|33
1733279810000|2024-12-04 02:36:50|2396.75|2389.45|2396.35|2389.05|2398.5|2391.2|2396.35|2389.05|26
1733279820000|2024-12-04 02:37:00|2396.45|2389.15|2397.35|2390.05|2398.95|2391.65|2396.45|2389.15|17
1733279830000|2024-12-04 02:37:10|2399.15|2391.85|2397.12|2389.82|2399.15|2391.85|2396|2388.7|31
1733279840000|2024-12-04 02:37:20|2396.3|2389|2397.65|2390.35|2397.99|2390.69|2396.3|2389|28
1733279850000|2024-12-04 02:37:30|2397.35|2390.05|2396.35|2389.05|2397.35|2390.05|2393.8|2386.5|36
1733279860000|2024-12-04 02:37:40|2396.45|2389.15|2396.65|2389.35|2397.65|2390.35|2395.7|2388.4|32
1733279870000|2024-12-04 02:37:50|2396.45|2389.15|2394.35|2387.05|2396.45|2389.15|2393.35|2386.05|32
1733279880000|2024-12-04 02:38:00|2393.35|2386.05|2393.78|2386.48|2395.65|2388.35|2393.1|2385.8|29
1733279890000|2024-12-04 02:38:10|2393.72|2386.42|2392.4|2385.1|2394.65|2387.35|2392.4|2385.1|19
1733279900000|2024-12-04 02:38:20|2394.15|2386.85|2393.45|2386.15|2394.15|2386.85|2391.7|2384.4|28
1733279910000|2024-12-04 02:38:30|2393.5|2386.2|2387.68|2380.38|2393.5|2386.2|2387.54|2380.24|17
1733279920000|2024-12-04 02:38:40|2387.9|2380.6|2390.4|2383.1|2390.4|2383.1|2387.9|2380.6|32
1733279930000|2024-12-04 02:38:50|2390.38|2383.08|2389.1|2381.8|2390.83|2383.53|2388.8|2381.5|29
1733279940000|2024-12-04 02:39:00|2388.9|2381.6|2388.4|2381.1|2390.09|2382.79|2387.7|2380.4|28
1733279950000|2024-12-04 02:39:10|2388.35|2381.05|2389.7|2382.4|2391.4|2384.1|2388.35|2381.05|36
1733279960000|2024-12-04 02:39:20|2389.75|2382.45|2391|2383.7|2391|2383.7|2389.45|2382.15|29
1733279970000|2024-12-04 02:39:30|2390.5|2383.2|2391.45|2384.15|2393.35|2386.05|2390.5|2383.2|33
1733279980000|2024-12-04 02:39:40|2391.35|2384.05|2391.9|2384.6|2393.44|2386.14|2391.35|2384.05|28
1733279990000|2024-12-04 02:39:50|2391.8|2384.5|2390.7|2383.4|2393.15|2385.85|2390.65|2383.35|26
1733280000000|2024-12-04 02:40:00|2391.05|2383.75|2392.8|2385.5|2393.32|2386.02|2390.7|2383.4|36
1733280010000|2024-12-04 02:40:10|2392.75|2385.45|2392.31|2385.01|2394.26|2386.96|2389.35|2382.05|31
1733280020000|2024-12-04 02:40:20|2391.4|2384.1|2392.85|2385.55|2393.64|2386.34|2391.39|2384.09|37
1733280030000|2024-12-04 02:40:30|2392.75|2385.45|2392.7|2385.4|2393.59|2386.29|2392.2|2384.9|28
1733280040000|2024-12-04 02:40:40|2393.15|2385.85|2390.95|2383.65|2393.15|2385.85|2390.7|2383.4|28
1733280050000|2024-12-04 02:40:50|2390.85|2383.55|2389.75|2382.45|2392.55|2385.25|2389.65|2382.35|37
1733280060000|2024-12-04 02:41:00|2389.65|2382.35|2390.95|2383.65|2392.06|2384.76|2389.35|2382.05|36
1733280070000|2024-12-04 02:41:10|2391.05|2383.75|2388.55|2381.25|2391.05|2383.75|2387.35|2380.05|35
1733280080000|2024-12-04 02:41:20|2388.5|2381.2|2389.56|2382.26|2389.65|2382.35|2387.8|2380.5|28
1733280090000|2024-12-04 02:41:30|2388.7|2381.4|2388.6|2381.3|2390.15|2382.85|2388.35|2381.05|26
1733280100000|2024-12-04 02:41:40|2388.45|2381.15|2389.65|2382.35|2391.13|2383.83|2388.35|2381.05|33
1733280110000|2024-12-04 02:41:50|2389.35|2382.05|2388.05|2380.75|2390.15|2382.85|2387.5|2380.2|33
1733280120000|2024-12-04 02:42:00|2388.1|2380.8|2390.65|2383.35|2393.02|2385.72|2386.9|2379.6|38
1733280130000|2024-12-04 02:42:10|2392.28|2384.98|2390.65|2383.35|2392.65|2385.35|2390.35|2383.05|29
1733280140000|2024-12-04 02:42:20|2390.15|2382.85|2389.65|2382.35|2392.15|2384.85|2389.15|2381.85|29
1733280150000|2024-12-04 02:42:30|2387.85|2380.55|2387.15|2379.85|2389.3|2382|2385.85|2378.55|26
1733280160000|2024-12-04 02:42:40|2386.65|2379.35|2386.7|2379.4|2387.67|2380.37|2386.35|2379.05|35
1733280170000|2024-12-04 02:42:50|2386.8|2379.5|2387.65|2380.35|2387.65|2380.35|2386.05|2378.75|28
1733280180000|2024-12-04 02:43:00|2387.55|2380.25|2385.9|2378.6|2387.65|2380.35|2385.35|2378.05|19
1733280190000|2024-12-04 02:43:10|2385.95|2378.65|2385.05|2377.75|2386.27|2378.97|2384.9|2377.6|23
1733280200000|2024-12-04 02:43:20|2384.9|2377.6|2385.65|2378.35|2386.8|2379.5|2384.5|2377.2|35
1733280210000|2024-12-04 02:43:30|2387.07|2379.77|2387.45|2380.15|2388.65|2381.35|2385.7|2378.4|37
1733280220000|2024-12-04 02:43:40|2386.95|2379.65|2385.75|2378.45|2388.28|2380.98|2385.65|2378.35|30
1733280230000|2024-12-04 02:43:50|2385.45|2378.15|2384.69|2377.39|2387.65|2380.35|2384|2376.7|28
1733280240000|2024-12-04 02:44:00|2384.6|2377.3|2381.85|2374.55|2384.6|2377.3|2381.85|2374.55|28
1733280250000|2024-12-04 02:44:10|2381.8|2374.5|2381.5|2374.2|2384|2376.7|2380.65|2373.35|38
1733280260000|2024-12-04 02:44:20|2381.45|2374.15|2375.95|2368.65|2381.45|2374.15|2375|2367.7|37
1733280270000|2024-12-04 02:44:30|2376.05|2368.75|2376.18|2368.88|2377.65|2370.35|2374.55|2367.25|27
1733280280000|2024-12-04 02:44:40|2375|2367.7|2372.99|2365.69|2376.18|2368.88|2372.9|2365.6|27
1733280290000|2024-12-04 02:44:50|2373.3|2366|2373.77|2366.47|2373.77|2366.47|2372.5|2365.2|32
1733280300000|2024-12-04 02:45:00|2373.75|2366.45|2375.2|2367.9|2375.6|2368.3|2373.7|2366.4|28
1733280310000|2024-12-04 02:45:10|2375.38|2368.08|2379.05|2371.75|2379.6|2372.3|2375.05|2367.75|33
1733280320000|2024-12-04 02:45:20|2379.1|2371.8|2379.6|2372.3|2380.73|2373.43|2377.7|2370.4|34
1733280330000|2024-12-04 02:45:30|2380.63|2373.33|2381.03|2373.73|2381.15|2373.85|2380|2372.7|28
1733280340000|2024-12-04 02:45:40|2381.6|2374.3|2379.75|2372.45|2381.6|2374.3|2379.45|2372.15|22
1733280350000|2024-12-04 02:45:50|2379.95|2372.65|2374.3|2367|2380.57|2373.27|2374.3|2367|34
1733280360000|2024-12-04 02:46:00|2374.5|2367.2|2373.75|2366.45|2375.88|2368.58|2373.75|2366.45|25
1733280370000|2024-12-04 02:46:10|2373.85|2366.55|2371.4|2364.1|2374.1|2366.8|2370.05|2362.75|36
1733280380000|2024-12-04 02:46:20|2371.04|2363.74|2370.16|2362.86|2371.45|2364.15|2368.45|2361.15|34
1733280390000|2024-12-04 02:46:30|2369.65|2362.35|2368.34|2361.04|2370.2|2362.9|2367.5|2360.2|35
1733280400000|2024-12-04 02:46:40|2367.7|2360.4|2368.86|2361.56|2368.86|2361.56|2367.05|2359.75|39
1733280410000|2024-12-04 02:46:50|2369.25|2361.95|2368.2|2360.9|2370.02|2362.72|2367.7|2360.4|37
1733280420000|2024-12-04 02:47:00|2368.3|2361|2368.5|2361.2|2371.4|2364.1|2368.2|2360.9|38
1733280430000|2024-12-04 02:47:10|2369.85|2362.55|2367.78|2360.48|2369.85|2362.55|2367.7|2360.4|34
1733280440000|2024-12-04 02:47:20|2367.7|2360.4|2367.4|2360.1|2368.4|2361.1|2366.9|2359.6|35
1733280450000|2024-12-04 02:47:30|2367.5|2360.2|2368.65|2361.35|2368.65|2361.35|2364.9|2357.6|34
1733280460000|2024-12-04 02:47:40|2368.25|2360.95|2370.84|2363.54|2370.86|2363.56|2368.25|2360.95|33
1733280470000|2024-12-04 02:47:50|2370.1|2362.8|2371.05|2363.75|2372.46|2365.16|2370.1|2362.8|30
1733280480000|2024-12-04 02:48:00|2372.15|2364.85|2372.21|2364.91|2375.5|2368.2|2370.85|2363.55|36
1733280490000|2024-12-04 02:48:10|2372.25|2364.95|2374.15|2366.85|2374.65|2367.35|2372.25|2364.95|37
1733280500000|2024-12-04 02:48:20|2372.65|2365.35|2373.35|2366.05|2375.15|2367.85|2372.55|2365.25|35
1733280510000|2024-12-04 02:48:30|2373.19|2365.89|2369.41|2362.11|2373.65|2366.35|2369.41|2362.11|30
1733280520000|2024-12-04 02:48:40|2369.35|2362.05|2370.65|2363.35|2370.65|2363.35|2369.3|2362|29
1733280530000|2024-12-04 02:48:50|2370.89|2363.59|2370.35|2363.05|2370.99|2363.69|2369.6|2362.3|31
1733280540000|2024-12-04 02:49:00|2370.4|2363.1|2370.55|2363.25|2372.65|2365.35|2370.35|2363.05|27
1733280550000|2024-12-04 02:49:10|2370.65|2363.35|2373.41|2366.11|2373.41|2366.11|2369.6|2362.3|28
1733280560000|2024-12-04 02:49:20|2372.7|2365.4|2375.65|2368.35|2376.65|2369.35|2372.7|2365.4|29
1733280570000|2024-12-04 02:49:30|2373.65|2366.35|2373.15|2365.85|2375.9|2368.6|2372.15|2364.85|24
1733280580000|2024-12-04 02:49:40|2373.85|2366.55|2373.3|2366|2374.15|2366.85|2371.5|2364.2|23
1733280590000|2024-12-04 02:49:50|2373.15|2365.85|2376.07|2368.77|2376.15|2368.85|2372.65|2365.35|20
1733280600000|2024-12-04 02:50:00|2376|2368.7|2373.9|2366.6|2376.15|2368.85|2373.85|2366.55|27
1733280610000|2024-12-04 02:50:10|2375.09|2367.79|2375.15|2367.85|2375.55|2368.25|2373.35|2366.05|24
1733280620000|2024-12-04 02:50:20|2373.65|2366.35|2373.15|2365.85|2375.65|2368.35|2373.15|2365.85|9
1733280630000|2024-12-04 02:50:30|2373.3|2366|2375.65|2368.35|2377.1|2369.8|2373.3|2366|29
1733280640000|2024-12-04 02:50:40|2374.95|2367.65|2376.25|2368.95|2376.65|2369.35|2373.45|2366.15|26
1733280650000|2024-12-04 02:50:50|2375.25|2367.95|2378.15|2370.85|2378.15|2370.85|2375.15|2367.85|23
1733280660000|2024-12-04 02:51:00|2378.22|2370.92|2376.65|2369.35|2378.65|2371.35|2375.15|2367.85|26
1733280670000|2024-12-04 02:51:10|2374.65|2367.35|2372.65|2365.35|2375.05|2367.75|2371.65|2364.35|22
1733280680000|2024-12-04 02:51:20|2370.35|2363.05|2373.8|2366.5|2373.8|2366.5|2369.5|2362.2|32
1733280690000|2024-12-04 02:51:30|2372.65|2365.35|2371.3|2364|2373.9|2366.6|2371.3|2364|29
1733280700000|2024-12-04 02:51:40|2371.15|2363.85|2373.28|2365.98|2373.37|2366.07|2371.15|2363.85|15
1733280710000|2024-12-04 02:51:50|2373.65|2366.35|2373.15|2365.85|2373.65|2366.35|2371.45|2364.15|24
1733280720000|2024-12-04 02:52:00|2371.65|2364.35|2372.33|2365.03|2372.33|2365.03|2369.7|2362.4|29
1733280730000|2024-12-04 02:52:10|2371.15|2363.85|2370.15|2362.85|2373.15|2365.85|2370.15|2362.85|15
1733280740000|2024-12-04 02:52:20|2370.4|2363.1|2371.15|2363.85|2372.57|2365.27|2369.65|2362.35|25
1733280750000|2024-12-04 02:52:30|2369.65|2362.35|2368.3|2361|2371.15|2363.85|2367.4|2360.1|22
1733280760000|2024-12-04 02:52:40|2369.15|2361.85|2367.65|2360.35|2369.19|2361.89|2367.45|2360.15|16
1733280770000|2024-12-04 02:52:50|2369.65|2362.35|2370.65|2363.35|2371.15|2363.85|2368.9|2361.6|23
1733280780000|2024-12-04 02:53:00|2369.65|2362.35|2372.15|2364.85|2373.65|2366.35|2369.15|2361.85|23
1733280790000|2024-12-04 02:53:10|2372|2364.7|2369.65|2362.35|2372.65|2365.35|2369.65|2362.35|23
1733280800000|2024-12-04 02:53:20|2368.95|2361.65|2369.4|2362.1|2371.65|2364.35|2368.55|2361.25|18
1733280810000|2024-12-04 02:53:30|2369.6|2362.3|2370.9|2363.6|2373.18|2365.88|2369.6|2362.3|24
1733280820000|2024-12-04 02:53:40|2371.1|2363.8|2371.15|2363.85|2373.65|2366.35|2371.1|2363.8|11
1733280830000|2024-12-04 02:53:50|2373.15|2365.85|2375.65|2368.35|2376.65|2369.35|2372.45|2365.15|23
1733280840000|2024-12-04 02:54:00|2374.65|2367.35|2377.15|2369.85|2377.65|2370.35|2374.5|2367.2|20
1733280850000|2024-12-04 02:54:10|2376.15|2368.85|2375.69|2368.39|2376.65|2369.35|2373.65|2366.35|21
1733280860000|2024-12-04 02:54:20|2375.49|2368.19|2375.15|2367.85|2376.55|2369.25|2373.45|2366.15|25
1733280870000|2024-12-04 02:54:30|2374.65|2367.35|2373|2365.7|2376.15|2368.85|2372.45|2365.15|21
1733280880000|2024-12-04 02:54:40|2373.63|2366.33|2372.65|2365.35|2374.05|2366.75|2372.65|2365.35|17
1733280890000|2024-12-04 02:54:50|2372.8|2365.5|2374.65|2367.35|2374.65|2367.35|2371.9|2364.6|23
1733280900000|2024-12-04 02:55:00|2373.15|2365.85|2373.65|2366.35|2375.4|2368.1|2372.15|2364.85|24
1733280910000|2024-12-04 02:55:10|2373.35|2366.05|2373.45|2366.15|2376.35|2369.05|2373.35|2366.05|15
1733280920000|2024-12-04 02:55:20|2373.65|2366.35|2374.15|2366.85|2376.15|2368.85|2372.65|2365.35|19
1733280930000|2024-12-04 02:55:30|2373.65|2366.35|2374.15|2366.85|2376.65|2369.35|2373.5|2366.2|17
1733280940000|2024-12-04 02:55:40|2375.65|2368.35|2373.15|2365.85|2376.15|2368.85|2373.15|2365.85|18
1733280950000|2024-12-04 02:55:50|2375.15|2367.85|2375.05|2367.75|2375.85|2368.55|2372.05|2364.75|26
1733280960000|2024-12-04 02:56:00|2375.15|2367.85|2378.65|2371.35|2378.65|2371.35|2374.9|2367.6|26
1733280970000|2024-12-04 02:56:10|2377.65|2370.35|2378.15|2370.85|2379.65|2372.35|2377.15|2369.85|19
1733280980000|2024-12-04 02:56:20|2379.15|2371.85|2378.15|2370.85|2379.65|2372.35|2376.65|2369.35|12
1733280990000|2024-12-04 02:56:30|2379.15|2371.85|2377.65|2370.35|2379.65|2372.35|2377.15|2369.85|11
1733281000000|2024-12-04 02:56:40|2379.15|2371.85|2374.45|2367.15|2379.15|2371.85|2374.4|2367.1|21
1733281010000|2024-12-04 02:56:50|2374.8|2367.5|2376.15|2368.85|2377.65|2370.35|2374.55|2367.25|28
1733281020000|2024-12-04 02:57:00|2375.65|2368.35|2375.65|2368.35|2375.95|2368.65|2375.45|2368.15|10
1733281030000|2024-12-04 02:57:10|2376.15|2368.85|2376.45|2369.15|2378.15|2370.85|2374.5|2367.2|21
1733281040000|2024-12-04 02:57:20|2376.85|2369.55|2375.87|2368.57|2377.15|2369.85|2373.65|2366.35|15
1733281050000|2024-12-04 02:57:30|2375.94|2368.64|2374.25|2366.95|2376.65|2369.35|2373.5|2366.2|20
1733281060000|2024-12-04 02:57:40|2374.15|2366.85|2376.45|2369.15|2378.06|2370.76|2373.55|2366.25|26
1733281070000|2024-12-04 02:57:50|2378.65|2371.35|2377.15|2369.85|2378.65|2371.35|2376.4|2369.1|8
1733281080000|2024-12-04 02:58:00|2376.45|2369.15|2380.65|2373.35|2380.65|2373.35|2376.4|2369.1|15
1733281090000|2024-12-04 02:58:10|2379.15|2371.85|2378.4|2371.1|2380.65|2373.35|2378.4|2371.1|7
1733281100000|2024-12-04 02:58:20|2378.15|2370.85|2377.6|2370.3|2380.15|2372.85|2377.6|2370.3|7
1733281110000|2024-12-04 02:58:30|2379.15|2371.85|2377.15|2369.85|2379.15|2371.85|2375.85|2368.55|17
1733281120000|2024-12-04 02:58:40|2377|2369.7|2377|2369.7|2378.16|2370.86|2376.4|2369.1|22
1733281130000|2024-12-04 02:58:50|2377.4|2370.1|2378.95|2371.65|2379.65|2372.35|2377.4|2370.1|22
1733281140000|2024-12-04 02:59:00|2379|2371.7|2380.55|2373.25|2383.15|2375.85|2378.6|2371.3|27
1733281150000|2024-12-04 02:59:10|2380.4|2373.1|2383.15|2375.85|2383.15|2375.85|2380.4|2373.1|12
1733281160000|2024-12-04 02:59:20|2382.15|2374.85|2381.75|2374.45|2382.61|2375.31|2381.35|2374.05|25
1733281170000|2024-12-04 02:59:30|2382|2374.7|2379.3|2372|2382.65|2375.35|2378.6|2371.3|21
1733281180000|2024-12-04 02:59:40|2379.35|2372.05|2376.9|2369.6|2380.65|2373.35|2376.9|2369.6|18
1733281190000|2024-12-04 02:59:50|2378.63|2371.33|2374.45|2367.15|2379.15|2371.85|2374.45|2367.15|29
1733281200000|2024-12-04 03:00:00|2374.5|2367.2|2376.88|2369.58|2377.79|2370.49|2374.4|2367.1|29
1733281210000|2024-12-04 03:00:10|2377.15|2369.85|2378.6|2371.3|2380.65|2373.35|2375|2367.7|28
1733281220000|2024-12-04 03:00:20|2378.45|2371.15|2380.65|2373.35|2382.65|2375.35|2378.45|2371.15|35
1733281230000|2024-12-04 03:00:30|2380.1|2372.8|2379.95|2372.65|2381.15|2373.85|2378.48|2371.18|29
1733281240000|2024-12-04 03:00:40|2379.6|2372.3|2377|2369.7|2381.35|2374.05|2376.9|2369.6|31
1733281250000|2024-12-04 03:00:50|2377.3|2370|2381.93|2374.63|2381.93|2374.63|2377.3|2370|33
1733281260000|2024-12-04 03:01:00|2381.5|2374.2|2382.69|2375.39|2384.65|2377.35|2381.3|2374|33
1733281270000|2024-12-04 03:01:10|2382.78|2375.48|2383.15|2375.85|2384.65|2377.35|2381.8|2374.5|33
1733281280000|2024-12-04 03:01:20|2382.15|2374.85|2383.04|2375.74|2383.15|2375.85|2380.45|2373.15|31
1733281290000|2024-12-04 03:01:30|2382.76|2375.46|2382.15|2374.85|2383.3|2376|2381.15|2373.85|20
1733281300000|2024-12-04 03:01:40|2382.65|2375.35|2382.75|2375.45|2383.22|2375.92|2380.3|2373|17
1733281310000|2024-12-04 03:01:50|2382.7|2375.4|2383.8|2376.5|2385.22|2377.92|2382.45|2375.15|36
1733281320000|2024-12-04 03:02:00|2383.7|2376.4|2383.3|2376|2384.5|2377.2|2382.75|2375.45|19
1733281330000|2024-12-04 03:02:10|2382.8|2375.5|2382.55|2375.25|2384.15|2376.85|2382.45|2375.15|23
1733281340000|2024-12-04 03:02:20|2382.5|2375.2|2381.5|2374.2|2382.55|2375.25|2380.65|2373.35|16
1733281350000|2024-12-04 03:02:30|2382|2374.7|2382.65|2375.35|2382.65|2375.35|2381|2373.7|13
1733281360000|2024-12-04 03:02:40|2382.15|2374.85|2382.15|2374.85|2382.65|2375.35|2382.15|2374.85|5
1733281370000|2024-12-04 03:02:50|2382.65|2375.35|2382.15|2374.85|2383.15|2375.85|2382.15|2374.85|4
1733281380000|2024-12-04 03:03:00|2382.65|2375.35|2382.65|2375.35|2383.65|2376.35|2382.65|2375.35|5
1733281390000|2024-12-04 03:03:10|2383.15|2375.85|2383.15|2375.85|2384.15|2376.85|2383.15|2375.85|5
1733281410000|2024-12-04 03:03:30|2383.65|2376.35|2384.15|2376.85|2384.65|2377.35|2383.65|2376.35|8
1733281420000|2024-12-04 03:03:40|2383.65|2376.35|2385.65|2378.35|2385.65|2378.35|2383.65|2376.35|5
1733281430000|2024-12-04 03:03:50|2386.65|2379.35|2386.15|2378.85|2387.15|2379.85|2386.15|2378.85|4
1733281440000|2024-12-04 03:04:00|2386.65|2379.35|2387.15|2379.85|2387.65|2380.35|2386.65|2379.35|6
1733281450000|2024-12-04 03:04:10|2387.65|2380.35|2388.65|2381.35|2388.65|2381.35|2387.65|2380.35|4
1733281460000|2024-12-04 03:04:20|2388.15|2380.85|2388.65|2381.35|2388.65|2381.35|2387.65|2380.35|10
1733281470000|2024-12-04 03:04:30|2388.15|2380.85|2388.15|2380.85|2388.65|2381.35|2387.65|2380.35|6
1733281480000|2024-12-04 03:04:40|2388.65|2381.35|2388.15|2380.85|2388.65|2381.35|2388.15|2380.85|4
1733281490000|2024-12-04 03:04:50|2388.65|2381.35|2389.65|2382.35|2389.65|2382.35|2388.65|2381.35|3
1733281500000|2024-12-04 03:05:00|2390.15|2382.85|2389.65|2382.35|2390.15|2382.85|2389.15|2381.85|4
1733281510000|2024-12-04 03:05:10|2389.15|2381.85|2388.65|2381.35|2389.15|2381.85|2387.65|2380.35|11
1733281520000|2024-12-04 03:05:20|2388.15|2380.85|2387.65|2380.35|2388.15|2380.85|2387.65|2380.35|2
1733281530000|2024-12-04 03:05:30|2387.15|2379.85|2387.15|2379.85|2387.65|2380.35|2386.65|2379.35|5
1733281540000|2024-12-04 03:05:40|2386.65|2379.35|2381.15|2373.85|2386.65|2379.35|2381.15|2373.85|11
1733281550000|2024-12-04 03:05:50|2380.65|2373.35|2381.65|2374.35|2381.65|2374.35|2380.65|2373.35|3
1733281560000|2024-12-04 03:06:00|2382.15|2374.85|2382.65|2375.35|2383.15|2375.85|2382.15|2374.85|4
1733281570000|2024-12-04 03:06:10|2383.15|2375.85|2385.65|2378.35|2385.65|2378.35|2382.65|2375.35|9
1733281580000|2024-12-04 03:06:20|2385.15|2377.85|2387.65|2380.35|2387.65|2380.35|2384.65|2377.35|11
1733281590000|2024-12-04 03:06:30|2388.15|2380.85|2388.65|2381.35|2389.65|2382.35|2387.65|2380.35|10
1733281600000|2024-12-04 03:06:40|2389.15|2381.85|2389.15|2381.85|2389.65|2382.35|2389.15|2381.85|7
1733281610000|2024-12-04 03:06:50|2388.15|2380.85|2388.65|2381.35|2388.65|2381.35|2388.15|2380.85|2
1733281620000|2024-12-04 03:07:00|2388.15|2380.85|2388.65|2381.35|2388.65|2381.35|2388.15|2380.85|2
1733281640000|2024-12-04 03:07:20|2389.15|2381.85|2389.15|2381.85|2389.15|2381.85|2389.15|2381.85|1
1733281660000|2024-12-04 03:07:40|2390.15|2382.85|2389.65|2382.35|2390.65|2383.35|2389.65|2382.35|6
1733281670000|2024-12-04 03:07:50|2389.15|2381.85|2390.15|2382.85|2391.15|2383.85|2389.15|2381.85|11
1733281680000|2024-12-04 03:08:00|2390.65|2383.35|2390.65|2383.35|2390.65|2383.35|2390.65|2383.35|1
1733281700000|2024-12-04 03:08:20|2391.65|2384.35|2391.65|2384.35|2391.65|2384.35|2391.65|2384.35|1
1733281710000|2024-12-04 03:08:30|2392.15|2384.85|2390.85|2383.55|2392.43|2385.13|2390.7|2383.4|19
1733281720000|2024-12-04 03:08:40|2390.7|2383.4|2392.45|2385.15|2392.45|2385.15|2390.65|2383.35|15
1733281730000|2024-12-04 03:08:50|2392.1|2384.8|2390.95|2383.65|2392.65|2385.35|2390.5|2383.2|29
1733281740000|2024-12-04 03:09:00|2391|2383.7|2391.2|2383.9|2392.45|2385.15|2390.9|2383.6|12
1733281750000|2024-12-04 03:09:10|2391.15|2383.85|2391.45|2384.15|2392.45|2385.15|2390.65|2383.35|20
1733281760000|2024-12-04 03:09:20|2392.65|2385.35|2393.5|2386.2|2394.45|2387.15|2392.6|2385.3|17
1733281770000|2024-12-04 03:09:30|2393.65|2386.35|2393.77|2386.47|2394.15|2386.85|2392.4|2385.1|31
1733281780000|2024-12-04 03:09:40|2393.92|2386.62|2393.92|2386.62|2394.09|2386.79|2393.5|2386.2|21
1733281790000|2024-12-04 03:09:50|2394.09|2386.79|2395.65|2388.35|2396.15|2388.85|2393.4|2386.1|26
1733281800000|2024-12-04 03:10:00|2394.65|2387.35|2394.65|2387.35|2395.65|2388.35|2393.45|2386.15|23
1733281810000|2024-12-04 03:10:10|2393.65|2386.35|2390.95|2383.65|2397.85|2390.55|2390.95|2383.65|23
1733281820000|2024-12-04 03:10:20|2391.05|2383.75|2392.9|2385.6|2394.15|2386.85|2391.05|2383.75|26
1733281830000|2024-12-04 03:10:30|2393|2385.7|2395.12|2387.82|2395.37|2388.07|2392.55|2385.25|18
1733281840000|2024-12-04 03:10:40|2393.8|2386.5|2393.2|2385.9|2395.65|2388.35|2392.7|2385.4|17
1733281850000|2024-12-04 03:10:50|2393.66|2386.36|2394.4|2387.1|2395.33|2388.03|2393.5|2386.2|20
1733281860000|2024-12-04 03:11:00|2394|2386.7|2394.45|2387.15|2395.15|2387.85|2394|2386.7|15
1733281870000|2024-12-04 03:11:10|2394.55|2387.25|2395.9|2388.6|2397.13|2389.83|2394.55|2387.25|13
1733281880000|2024-12-04 03:11:20|2396.25|2388.95|2395.45|2388.15|2396.25|2388.95|2395.45|2388.15|7
1733281890000|2024-12-04 03:11:30|2397.15|2389.85|2394.35|2387.05|2397.15|2389.85|2392.65|2385.35|26
1733281900000|2024-12-04 03:11:40|2394.9|2387.6|2395.19|2387.89|2397.15|2389.85|2393.65|2386.35|30
1733281910000|2024-12-04 03:11:50|2395.24|2387.94|2392.65|2385.35|2395.5|2388.2|2392.6|2385.3|23
1733281920000|2024-12-04 03:12:00|2392.15|2384.85|2391.65|2384.35|2393.65|2386.35|2390.8|2383.5|26
1733281930000|2024-12-04 03:12:10|2391.58|2384.28|2394.11|2386.81|2394.12|2386.82|2391.55|2384.25|30
1733281940000|2024-12-04 03:12:20|2393|2385.7|2393.65|2386.35|2394.8|2387.5|2392.75|2385.45|23
1733281950000|2024-12-04 03:12:30|2394.65|2387.35|2392.7|2385.4|2394.65|2387.35|2392.45|2385.15|26
1733281960000|2024-12-04 03:12:40|2394.35|2387.05|2393.95|2386.65|2394.65|2387.35|2392.45|2385.15|13
1733281970000|2024-12-04 03:12:50|2392.45|2385.15|2394.15|2386.85|2395.65|2388.35|2392.45|2385.15|20
1733281980000|2024-12-04 03:13:00|2393.74|2386.44|2394.85|2387.55|2396.15|2388.85|2393.4|2386.1|31
1733281990000|2024-12-04 03:13:10|2394.95|2387.65|2394.1|2386.8|2396.1|2388.8|2394.1|2386.8|21
1733282000000|2024-12-04 03:13:20|2395.15|2387.85|2393.85|2386.55|2395.15|2387.85|2392.75|2385.45|27
1733282010000|2024-12-04 03:13:30|2393.8|2386.5|2394.15|2386.85|2394.65|2387.35|2393.8|2386.5|19
1733282020000|2024-12-04 03:13:40|2392.9|2385.6|2393.05|2385.75|2395.05|2387.75|2392.88|2385.58|31
1733282030000|2024-12-04 03:13:50|2393.25|2385.95|2394|2386.7|2394.3|2387|2393.05|2385.75|33
1733282040000|2024-12-04 03:14:00|2394.05|2386.75|2395.47|2388.17|2395.8|2388.5|2394|2386.7|30
1733282050000|2024-12-04 03:14:10|2396.48|2389.18|2396.03|2388.73|2396.85|2389.55|2395.8|2388.5|30
1733282060000|2024-12-04 03:14:20|2396.32|2389.02|2394|2386.7|2396.75|2389.45|2394|2386.7|23
1733282070000|2024-12-04 03:14:30|2393.85|2386.55|2395.5|2388.2|2395.5|2388.2|2393|2385.7|19
1733282080000|2024-12-04 03:14:40|2395.55|2388.25|2394.06|2386.76|2396.25|2388.95|2393|2385.7|32
1733282090000|2024-12-04 03:14:50|2394.25|2386.95|2393.4|2386.1|2394.35|2387.05|2393.4|2386.1|33
1733282100000|2024-12-04 03:15:00|2392.7|2385.4|2393.75|2386.45|2394.84|2387.54|2392.65|2385.35|31
1733282110000|2024-12-04 03:15:10|2393.85|2386.55|2396.45|2389.15|2396.6|2389.3|2393.6|2386.3|36
1733282120000|2024-12-04 03:15:20|2395.9|2388.6|2395.65|2388.35|2396.4|2389.1|2395.6|2388.3|34
1733282130000|2024-12-04 03:15:30|2395.6|2388.3|2396.4|2389.1|2396.4|2389.1|2394.7|2387.4|28
1733282140000|2024-12-04 03:15:40|2395.9|2388.6|2395.85|2388.55|2396.4|2389.1|2395.75|2388.45|25
1733282150000|2024-12-04 03:15:50|2396.15|2388.85|2395.8|2388.5|2396.2|2388.9|2395.35|2388.05|19
1733282160000|2024-12-04 03:16:00|2395.65|2388.35|2396.4|2389.1|2396.55|2389.25|2395.65|2388.35|24
1733282170000|2024-12-04 03:16:10|2395.95|2388.65|2396.4|2389.1|2396.55|2389.25|2395.8|2388.5|18
1733282180000|2024-12-04 03:16:20|2396.45|2389.15|2396.9|2389.6|2397.65|2390.35|2396.45|2389.15|7
1733282190000|2024-12-04 03:16:30|2397.93|2390.63|2397.8|2390.5|2399.65|2392.35|2396.9|2389.6|29
1733282200000|2024-12-04 03:16:40|2397.75|2390.45|2398.18|2390.88|2398.6|2391.3|2396.7|2389.4|29
1733282210000|2024-12-04 03:16:50|2398.4|2391.1|2398.45|2391.15|2399.65|2392.35|2398.4|2391.1|23
1733282220000|2024-12-04 03:17:00|2399.65|2392.35|2397.5|2390.2|2399.65|2392.35|2397.4|2390.1|23
1733282230000|2024-12-04 03:17:10|2397.45|2390.15|2398.5|2391.2|2398.65|2391.35|2397|2389.7|27
1733282240000|2024-12-04 03:17:20|2398.45|2391.15|2397.65|2390.35|2398.55|2391.25|2397.65|2390.35|21
1733282250000|2024-12-04 03:17:30|2397.8|2390.5|2398.75|2391.45|2398.8|2391.5|2397.65|2390.35|27
1733282260000|2024-12-04 03:17:40|2398.8|2391.5|2399.5|2392.2|2400.59|2393.29|2398.6|2391.3|27
1733282270000|2024-12-04 03:17:50|2400.59|2393.29|2399.15|2391.85|2400.59|2393.29|2399.15|2391.85|12
1733282280000|2024-12-04 03:18:00|2399|2391.7|2399.35|2392.05|2400.15|2392.85|2398.35|2391.05|24
1733282290000|2024-12-04 03:18:10|2399.15|2391.85|2397.05|2389.75|2399.15|2391.85|2395.6|2388.3|18
1733282300000|2024-12-04 03:18:20|2397.15|2389.85|2393.8|2386.5|2397.15|2389.85|2393.8|2386.5|28
1733282310000|2024-12-04 03:18:30|2394.25|2386.95|2394.55|2387.25|2394.75|2387.45|2394.25|2386.95|15
1733282320000|2024-12-04 03:18:40|2394.45|2387.15|2393.5|2386.2|2395.15|2387.85|2393.4|2386.1|16
1733282330000|2024-12-04 03:18:50|2394.5|2387.2|2393.7|2386.4|2394.5|2387.2|2392.45|2385.15|20
1733282340000|2024-12-04 03:19:00|2394.06|2386.76|2394.15|2386.85|2395.15|2387.85|2392.6|2385.3|24
1733282350000|2024-12-04 03:19:10|2391.15|2383.85|2390.85|2383.55|2392.68|2385.38|2390.85|2383.55|13
1733282360000|2024-12-04 03:19:20|2390.65|2383.35|2390.65|2383.35|2392.02|2384.72|2389.65|2382.35|29
1733282370000|2024-12-04 03:19:30|2390.7|2383.4|2391.25|2383.95|2392.15|2384.85|2390.5|2383.2|32
1733282380000|2024-12-04 03:19:40|2391.15|2383.85|2390.6|2383.3|2392.56|2385.26|2390.55|2383.25|24
1733282390000|2024-12-04 03:19:50|2390.75|2383.45|2391.5|2384.2|2391.5|2384.2|2390.5|2383.2|24
1733282400000|2024-12-04 03:20:00|2391.45|2384.15|2391.4|2384.1|2392.94|2385.64|2391.4|2384.1|13
1733282410000|2024-12-04 03:20:10|2391.65|2384.35|2393.4|2386.1|2393.55|2386.25|2391.45|2384.15|19
1733282420000|2024-12-04 03:20:20|2393.5|2386.2|2394|2386.7|2394.86|2387.56|2393.4|2386.1|26
1733282430000|2024-12-04 03:20:30|2394.05|2386.75|2392.75|2385.45|2395.15|2387.85|2392.6|2385.3|29
1733282440000|2024-12-04 03:20:40|2392.95|2385.65|2392.7|2385.4|2394.5|2387.2|2392.7|2385.4|31
1733282450000|2024-12-04 03:20:50|2392.85|2385.55|2396.2|2388.9|2397.65|2390.35|2392.85|2385.55|29
1733282460000|2024-12-04 03:21:00|2396.35|2389.05|2395.6|2388.3|2397.15|2389.85|2395.55|2388.25|23
1733282470000|2024-12-04 03:21:10|2394.85|2387.55|2395.55|2388.25|2397.1|2389.8|2394.75|2387.45|27
1733282480000|2024-12-04 03:21:20|2395.6|2388.3|2395.45|2388.15|2397.65|2390.35|2395.45|2388.15|15
1733282490000|2024-12-04 03:21:30|2394.85|2387.55|2393.6|2386.3|2396.15|2388.85|2392.85|2385.55|32
1733282500000|2024-12-04 03:21:40|2393.7|2386.4|2395.4|2388.1|2395.65|2388.35|2393.4|2386.1|24
1733282510000|2024-12-04 03:21:50|2395.35|2388.05|2393.65|2386.35|2395.65|2388.35|2393.05|2385.75|17
1733282520000|2024-12-04 03:22:00|2393.2|2385.9|2393.45|2386.15|2394.25|2386.95|2393.2|2385.9|24
1733282530000|2024-12-04 03:22:10|2393.4|2386.1|2393.5|2386.2|2394.98|2387.68|2393.35|2386.05|28
1733282540000|2024-12-04 03:22:20|2393.4|2386.1|2394.5|2387.2|2394.85|2387.55|2393.1|2385.8|24
1733282550000|2024-12-04 03:22:30|2394.55|2387.25|2393.35|2386.05|2395.16|2387.86|2393.35|2386.05|31
1733282560000|2024-12-04 03:22:40|2393.55|2386.25|2394.4|2387.1|2394.5|2387.2|2393.5|2386.2|25
1733282570000|2024-12-04 03:22:50|2394.35|2387.05|2392.05|2384.75|2395.15|2387.85|2391.8|2384.5|25
1733282580000|2024-12-04 03:23:00|2391.95|2384.65|2389.85|2382.55|2393.4|2386.1|2388.2|2380.9|39
1733282590000|2024-12-04 03:23:10|2389.75|2382.45|2391.68|2384.38|2391.7|2384.4|2388.75|2381.45|35
1733282600000|2024-12-04 03:23:20|2391.45|2384.15|2392.9|2385.6|2392.9|2385.6|2391|2383.7|27
1733282610000|2024-12-04 03:23:30|2392.95|2385.65|2392.29|2384.99|2393.15|2385.85|2390.75|2383.45|31
1733282620000|2024-12-04 03:23:40|2392.15|2384.85|2390.65|2383.35|2392.7|2385.4|2390.6|2383.3|19
1733282630000|2024-12-04 03:23:50|2392.15|2384.85|2390.65|2383.35|2392.15|2384.85|2390.15|2382.85|19
1733282640000|2024-12-04 03:24:00|2390.55|2383.25|2390.09|2382.79|2391.58|2384.28|2389.7|2382.4|32
1733282650000|2024-12-04 03:24:10|2390.14|2382.84|2391.1|2383.8|2391.1|2383.8|2389.19|2381.89|36
1733282660000|2024-12-04 03:24:20|2391.23|2383.93|2390.64|2383.34|2392.65|2385.35|2390.05|2382.75|33
1733282670000|2024-12-04 03:24:30|2390.61|2383.31|2391.45|2384.15|2391.65|2384.35|2390.55|2383.25|31
1733282680000|2024-12-04 03:24:40|2391.25|2383.95|2390.6|2383.3|2391.25|2383.95|2390.6|2383.3|34
1733282690000|2024-12-04 03:24:50|2390.55|2383.25|2390.65|2383.35|2391.85|2384.55|2390.35|2383.05|25
1733282700000|2024-12-04 03:25:00|2390.5|2383.2|2390.45|2383.15|2390.7|2383.4|2390.35|2383.05|15
1733282710000|2024-12-04 03:25:10|2390.4|2383.1|2388.54|2381.24|2391.65|2384.35|2387.85|2380.55|23
1733282720000|2024-12-04 03:25:20|2387.8|2380.5|2389.05|2381.75|2389.65|2382.35|2387.75|2380.45|26
1733282730000|2024-12-04 03:25:30|2388.9|2381.6|2389.4|2382.1|2390.35|2383.05|2388.85|2381.55|26
1733282740000|2024-12-04 03:25:40|2389.15|2381.85|2390.75|2383.45|2391.65|2384.35|2388.75|2381.45|27
1733282750000|2024-12-04 03:25:50|2390.8|2383.5|2394.16|2386.86|2394.16|2386.86|2390.6|2383.3|34
1733282760000|2024-12-04 03:26:00|2394.1|2386.8|2395.41|2388.11|2395.65|2388.35|2392.78|2385.48|35
1733282770000|2024-12-04 03:26:10|2395.61|2388.31|2396.85|2389.55|2399.05|2391.75|2395.15|2387.85|27
1733282780000|2024-12-04 03:26:20|2396.75|2389.45|2398.95|2391.65|2399.65|2392.35|2396.65|2389.35|27
1733282790000|2024-12-04 03:26:30|2397.6|2390.3|2397.8|2390.5|2399.65|2392.35|2397.6|2390.3|26
1733282800000|2024-12-04 03:26:40|2398.1|2390.8|2397.4|2390.1|2399.15|2391.85|2397.4|2390.1|7
1733282810000|2024-12-04 03:26:50|2398.05|2390.75|2396.15|2388.85|2398.05|2390.75|2394.35|2387.05|26
1733282820000|2024-12-04 03:27:00|2394.65|2387.35|2392.8|2385.5|2396.15|2388.85|2392.7|2385.4|24
1733282830000|2024-12-04 03:27:10|2394.08|2386.78|2393.4|2386.1|2394.14|2386.84|2393.4|2386.1|16
1733282840000|2024-12-04 03:27:20|2393.05|2385.75|2394.45|2387.15|2394.45|2387.15|2392.7|2385.4|15
1733282850000|2024-12-04 03:27:30|2394.44|2387.14|2397.65|2390.35|2399.15|2391.85|2394.44|2387.14|19
1733282860000|2024-12-04 03:27:40|2398.65|2391.35|2397.65|2390.35|2398.78|2391.48|2397.45|2390.15|8
1733282870000|2024-12-04 03:27:50|2397.1|2389.8|2396.7|2389.4|2397.65|2390.35|2396.7|2389.4|18
1733282880000|2024-12-04 03:28:00|2396.6|2389.3|2397.65|2390.35|2398.65|2391.35|2396.6|2389.3|22
1733282890000|2024-12-04 03:28:10|2397.55|2390.25|2397.45|2390.15|2397.61|2390.31|2397.45|2390.15|7
1733282900000|2024-12-04 03:28:20|2397.15|2389.85|2397.4|2390.1|2398.15|2390.85|2395.65|2388.35|17
1733282910000|2024-12-04 03:28:30|2396.4|2389.1|2394.65|2387.35|2397.4|2390.1|2394.6|2387.3|28
1733282920000|2024-12-04 03:28:40|2395.1|2387.8|2396.15|2388.85|2397.4|2390.1|2395.1|2387.8|20
1733282930000|2024-12-04 03:28:50|2396.05|2388.75|2395.65|2388.35|2396.05|2388.75|2394.45|2387.15|14
1733282940000|2024-12-04 03:29:00|2395.45|2388.15|2394.65|2387.35|2395.65|2388.35|2394.4|2387.1|23
1733282950000|2024-12-04 03:29:10|2395.3|2388|2397.09|2389.79|2397.19|2389.89|2394.9|2387.6|31
1733282960000|2024-12-04 03:29:20|2397.15|2389.85|2398.4|2391.1|2398.45|2391.15|2397.05|2389.75|16
1733282970000|2024-12-04 03:29:30|2397.6|2390.3|2402.86|2395.56|2402.86|2395.56|2397.55|2390.25|28
1733282980000|2024-12-04 03:29:40|2402.95|2395.65|2407.1|2399.8|2408.52|2401.22|2401.45|2394.15|36
1733282990000|2024-12-04 03:29:50|2407.35|2400.05|2411.65|2404.35|2411.65|2404.35|2407.35|2400.05|31
1733283000000|2024-12-04 03:30:00|2410|2402.7|2412.31|2405.01|2412.31|2405.01|2409.8|2402.5|30
1733283010000|2024-12-04 03:30:10|2412.29|2404.99|2411.5|2404.2|2412.65|2405.35|2410.65|2403.35|23
1733283020000|2024-12-04 03:30:20|2412.65|2405.35|2412.14|2404.84|2413.65|2406.35|2410.6|2403.3|29
1733283030000|2024-12-04 03:30:30|2410.65|2403.35|2410.45|2403.15|2412.65|2405.35|2409.6|2402.3|14
1733283040000|2024-12-04 03:30:40|2410.65|2403.35|2410.65|2403.35|2410.95|2403.65|2409.7|2402.4|24
1733283050000|2024-12-04 03:30:50|2410.6|2403.3|2409.15|2401.85|2411.95|2404.65|2409.15|2401.85|23
1733283060000|2024-12-04 03:31:00|2409.07|2401.77|2407.6|2400.3|2409.07|2401.77|2406.8|2399.5|30
1733283070000|2024-12-04 03:31:10|2406.85|2399.55|2405.95|2398.65|2406.85|2399.55|2405.4|2398.1|16
1733283080000|2024-12-04 03:31:20|2405.75|2398.45|2406.35|2399.05|2407.4|2400.1|2405.4|2398.1|26
1733283090000|2024-12-04 03:31:30|2406.5|2399.2|2405.65|2398.35|2406.95|2399.65|2405.45|2398.15|20
1733283100000|2024-12-04 03:31:40|2405.6|2398.3|2405.65|2398.35|2406.22|2398.92|2404.6|2397.3|31
1733283110000|2024-12-04 03:31:50|2405.7|2398.4|2407|2399.7|2407.35|2400.05|2404.75|2397.45|22
1733283120000|2024-12-04 03:32:00|2407.05|2399.75|2406.15|2398.85|2408.15|2400.85|2406.05|2398.75|31
1733283130000|2024-12-04 03:32:10|2404.65|2397.35|2405.4|2398.1|2406.35|2399.05|2404.35|2397.05|33
1733283140000|2024-12-04 03:32:20|2406.4|2399.1|2408.87|2401.57|2409.1|2401.8|2403.4|2396.1|32
1733283150000|2024-12-04 03:32:30|2407.7|2400.4|2406.75|2399.45|2409.65|2402.35|2406.75|2399.45|25
1733283160000|2024-12-04 03:32:40|2406.95|2399.65|2406.1|2398.8|2407.66|2400.36|2405.85|2398.55|26
1733283170000|2024-12-04 03:32:50|2406|2398.7|2404.8|2397.5|2407.65|2400.35|2404.65|2397.35|20
1733283180000|2024-12-04 03:33:00|2405.5|2398.2|2406.05|2398.75|2407.2|2399.9|2405.5|2398.2|34
1733283190000|2024-12-04 03:33:10|2406.1|2398.8|2406.15|2398.85|2406.4|2399.1|2405.65|2398.35|32
1733283200000|2024-12-04 03:33:20|2406.25|2398.95|2406.39|2399.09|2406.85|2399.55|2405.2|2397.9|27
1733283210000|2024-12-04 03:33:30|2406.07|2398.77|2405.9|2398.6|2407.15|2399.85|2405.4|2398.1|23
1733283220000|2024-12-04 03:33:40|2405.4|2398.1|2404.4|2397.1|2406.9|2399.6|2404.4|2397.1|8
1733283230000|2024-12-04 03:33:50|2404.6|2397.3|2405.35|2398.05|2405.88|2398.58|2404.5|2397.2|17
1733283240000|2024-12-04 03:34:00|2405.4|2398.1|2404.6|2397.3|2405.4|2398.1|2404.6|2397.3|26
1733283250000|2024-12-04 03:34:10|2404.65|2397.35|2404.5|2397.2|2404.65|2397.35|2404.4|2397.1|12
1733283260000|2024-12-04 03:34:20|2406.15|2398.85|2404.75|2397.45|2406.15|2398.85|2404.4|2397.1|21
1733283270000|2024-12-04 03:34:30|2404.7|2397.4|2406.65|2399.35|2406.65|2399.35|2404.7|2397.4|34
1733283280000|2024-12-04 03:34:40|2405.65|2398.35|2402.45|2395.15|2406.65|2399.35|2401.15|2393.85|13
1733283290000|2024-12-04 03:34:50|2401.95|2394.65|2402.27|2394.97|2402.27|2394.97|2400.45|2393.15|29
1733283300000|2024-12-04 03:35:00|2402.67|2395.37|2403.35|2396.05|2404.65|2397.35|2402.4|2395.1|31
1733283310000|2024-12-04 03:35:10|2403.5|2396.2|2402.6|2395.3|2404.55|2397.25|2402.6|2395.3|17
1733283320000|2024-12-04 03:35:20|2402.65|2395.35|2406.23|2398.93|2406.23|2398.93|2402.65|2395.35|20
1733283330000|2024-12-04 03:35:30|2406.4|2399.1|2406.65|2399.35|2407.65|2400.35|2405.4|2398.1|19
1733283340000|2024-12-04 03:35:40|2406.15|2398.85|2405.5|2398.2|2406.15|2398.85|2404.65|2397.35|11
1733283350000|2024-12-04 03:35:50|2405|2397.7|2404.55|2397.25|2406|2398.7|2404.5|2397.2|12
1733283360000|2024-12-04 03:36:00|2404.5|2397.2|2405.45|2398.15|2406.6|2399.3|2404.5|2397.2|17
1733283370000|2024-12-04 03:36:10|2405.15|2397.85|2404.7|2397.4|2405.15|2397.85|2404.55|2397.25|22
1733283380000|2024-12-04 03:36:20|2405.15|2397.85|2407.55|2400.25|2407.65|2400.35|2405.15|2397.85|19
1733283390000|2024-12-04 03:36:30|2406.55|2399.25|2409.65|2402.35|2410.15|2402.85|2406.55|2399.25|22
1733283400000|2024-12-04 03:36:40|2408.15|2400.85|2409.35|2402.05|2410.15|2402.85|2407.85|2400.55|16
1733283410000|2024-12-04 03:36:50|2410.19|2402.89|2410.15|2402.85|2411.05|2403.75|2408.75|2401.45|20
1733283420000|2024-12-04 03:37:00|2409.89|2402.59|2410.3|2403|2410.5|2403.2|2408.8|2401.5|19
1733283430000|2024-12-04 03:37:10|2409.3|2402|2410.65|2403.35|2411.65|2404.35|2409.3|2402|21
1733283440000|2024-12-04 03:37:20|2410.8|2403.5|2411.5|2404.2|2411.65|2404.35|2409.7|2402.4|22
1733283450000|2024-12-04 03:37:30|2410.5|2403.2|2407.75|2400.45|2411.05|2403.75|2407.5|2400.2|19
1733283460000|2024-12-04 03:37:40|2407.7|2400.4|2408.65|2401.35|2409.65|2402.35|2407.7|2400.4|17
1733283470000|2024-12-04 03:37:50|2408.45|2401.15|2408.65|2401.35|2410.15|2402.85|2408.45|2401.15|5
1733283480000|2024-12-04 03:38:00|2410.15|2402.85|2408.15|2400.85|2410.15|2402.85|2405.65|2398.35|24
1733283490000|2024-12-04 03:38:10|2407.95|2400.65|2409|2401.7|2409.43|2402.13|2406.5|2399.2|23
1733283500000|2024-12-04 03:38:20|2408.95|2401.65|2407.7|2400.4|2408.95|2401.65|2407.7|2400.4|8
1733283510000|2024-12-04 03:38:30|2407.85|2400.55|2408.15|2400.85|2410.15|2402.85|2407.65|2400.35|15
1733283520000|2024-12-04 03:38:40|2406.65|2399.35|2406.65|2399.35|2409.65|2402.35|2406.65|2399.35|19
1733283530000|2024-12-04 03:38:50|2407.15|2399.85|2406.9|2399.6|2408.3|2401|2406.8|2399.5|16
1733283540000|2024-12-04 03:39:00|2406.75|2399.45|2408.35|2401.05|2408.46|2401.16|2406.45|2399.15|21
1733283550000|2024-12-04 03:39:10|2409.65|2402.35|2412|2404.7|2412.65|2405.35|2408.5|2401.2|29
1733283560000|2024-12-04 03:39:20|2410.7|2403.4|2410.05|2402.75|2412.39|2405.09|2409.7|2402.4|23
1733283570000|2024-12-04 03:39:30|2410.55|2403.25|2410.65|2403.35|2412.43|2405.13|2410.55|2403.25|16
1733283580000|2024-12-04 03:39:40|2410.05|2402.75|2412.65|2405.35|2412.65|2405.35|2409.7|2402.4|14
1733283590000|2024-12-04 03:39:50|2412.15|2404.85|2410.5|2403.2|2412.15|2404.85|2408.7|2401.4|23
1733283600000|2024-12-04 03:40:00|2410.65|2403.35|2411.4|2404.1|2412.33|2405.03|2409.65|2402.35|15
1733283610000|2024-12-04 03:40:10|2411.15|2403.85|2414.1|2406.8|2414.45|2407.15|2410.65|2403.35|27
1733283620000|2024-12-04 03:40:20|2414.15|2406.85|2413.52|2406.22|2414.65|2407.35|2412.8|2405.5|15
1733283640000|2024-12-04 03:40:40|2413.05|2405.75|2413.05|2405.75|2413.2|2405.9|2412.8|2405.5|20
1733283650000|2024-12-04 03:40:50|2413.1|2405.8|2414.15|2406.85|2414.33|2407.03|2412.8|2405.5|24
1733283660000|2024-12-04 03:41:00|2412.85|2405.55|2414.07|2406.77|2414.65|2407.35|2412.85|2405.55|29
1733283670000|2024-12-04 03:41:10|2414.06|2406.76|2411.8|2404.5|2414.07|2406.77|2411.8|2404.5|24
1733283680000|2024-12-04 03:41:20|2412.55|2405.25|2413.08|2405.78|2413.08|2405.78|2410.2|2402.9|33
1733283690000|2024-12-04 03:41:30|2413.2|2405.9|2407.1|2399.8|2413.2|2405.9|2406.94|2399.64|34
1733283700000|2024-12-04 03:41:40|2407|2399.7|2408|2400.7|2408.2|2400.9|2406.4|2399.1|17
1733283710000|2024-12-04 03:41:50|2408.3|2401|2406.5|2399.2|2409.06|2401.76|2406.5|2399.2|20
1733283720000|2024-12-04 03:42:00|2406.8|2399.5|2408.78|2401.48|2408.78|2401.48|2406.75|2399.45|20
1733283730000|2024-12-04 03:42:10|2409.04|2401.74|2407.75|2400.45|2409.15|2401.85|2407.6|2400.3|30
1733283740000|2024-12-04 03:42:20|2407.7|2400.4|2407.85|2400.55|2408.1|2400.8|2407.6|2400.3|19
1733283750000|2024-12-04 03:42:30|2407.9|2400.6|2407.65|2400.35|2407.9|2400.6|2407.6|2400.3|17
1733283760000|2024-12-04 03:42:40|2407.55|2400.25|2406.45|2399.15|2408.35|2401.05|2405.45|2398.15|14
1733283770000|2024-12-04 03:42:50|2406.6|2399.3|2404.55|2397.25|2406.6|2399.3|2404.55|2397.25|11
1733283780000|2024-12-04 03:43:00|2404.65|2397.35|2405.65|2398.35|2405.88|2398.58|2404.45|2397.15|22
1733283790000|2024-12-04 03:43:10|2405|2397.7|2406.29|2398.99|2407.16|2399.86|2404.8|2397.5|23
1733283800000|2024-12-04 03:43:20|2406.37|2399.07|2405.7|2398.4|2407.23|2399.93|2405.7|2398.4|16
1733283810000|2024-12-04 03:43:30|2405.65|2398.35|2405.85|2398.55|2407.17|2399.87|2405.6|2398.3|22
1733283820000|2024-12-04 03:43:40|2405.75|2398.45|2406|2398.7|2406|2398.7|2405.65|2398.35|15
1733283830000|2024-12-04 03:43:50|2407|2399.7|2407.55|2400.25|2408.65|2401.35|2405.9|2398.6|28
1733283840000|2024-12-04 03:44:00|2406.8|2399.5|2407.6|2400.3|2407.6|2400.3|2406.65|2399.35|26
1733283850000|2024-12-04 03:44:10|2407.45|2400.15|2407.9|2400.6|2408.03|2400.73|2406.65|2399.35|15
1733283860000|2024-12-04 03:44:20|2407.18|2399.88|2406.7|2399.4|2408.55|2401.25|2406.6|2399.3|27
1733283870000|2024-12-04 03:44:30|2406.4|2399.1|2405.9|2398.6|2406.55|2399.25|2405.4|2398.1|6
1733283880000|2024-12-04 03:44:40|2404.7|2397.4|2406.05|2398.75|2406.09|2398.79|2404.7|2397.4|25
1733283890000|2024-12-04 03:44:50|2405.9|2398.6|2405.5|2398.2|2406.57|2399.27|2404.5|2397.2|23
1733283900000|2024-12-04 03:45:00|2404.5|2397.2|2402.85|2395.55|2405.25|2397.95|2402.85|2395.55|19
1733283910000|2024-12-04 03:45:10|2402.1|2394.8|2399.9|2392.6|2402.68|2395.38|2399.6|2392.3|25
1733283920000|2024-12-04 03:45:20|2399.75|2392.45|2400.55|2393.25|2401.15|2393.85|2399.4|2392.1|28
1733283930000|2024-12-04 03:45:30|2400.45|2393.15|2398.5|2391.2|2400.65|2393.35|2398.5|2391.2|31
1733283940000|2024-12-04 03:45:40|2398.6|2391.3|2399.87|2392.57|2399.87|2392.57|2398.55|2391.25|28
1733283950000|2024-12-04 03:45:50|2399.1|2391.8|2401.95|2394.65|2402.84|2395.54|2399.1|2391.8|37
1733283960000|2024-12-04 03:46:00|2400.65|2393.35|2401.7|2394.4|2402.65|2395.35|2400.6|2393.3|30
1733283970000|2024-12-04 03:46:10|2401.75|2394.45|2407.15|2399.85|2407.15|2399.85|2401.75|2394.45|24
1733283980000|2024-12-04 03:46:20|2406.65|2399.35|2405.84|2398.54|2407.53|2400.23|2404.65|2397.35|31
1733283990000|2024-12-04 03:46:30|2405.81|2398.51|2403|2395.7|2405.81|2398.51|2402.45|2395.15|24
1733284000000|2024-12-04 03:46:40|2403.1|2395.8|2403.6|2396.3|2404.55|2397.25|2403|2395.7|28
1733284010000|2024-12-04 03:46:50|2403.7|2396.4|2404.15|2396.85|2404.65|2397.35|2403.1|2395.8|30
1733284020000|2024-12-04 03:47:00|2404.25|2396.95|2404.45|2397.15|2405.5|2398.2|2403.95|2396.65|31
1733284030000|2024-12-04 03:47:10|2404.5|2397.2|2404.3|2397|2405.65|2398.35|2402.65|2395.35|33
1733284040000|2024-12-04 03:47:20|2404.59|2397.29|2407.18|2399.88|2407.18|2399.88|2404.25|2396.95|29
1733284050000|2024-12-04 03:47:30|2407.2|2399.9|2408.1|2400.8|2408.55|2401.25|2406.9|2399.6|36
1733284060000|2024-12-04 03:47:40|2408|2400.7|2407.4|2400.1|2408.58|2401.28|2406.7|2399.4|27
1733284070000|2024-12-04 03:47:50|2407.56|2400.26|2407.4|2400.1|2407.65|2400.35|2407.4|2400.1|4
1733284080000|2024-12-04 03:48:00|2407.7|2400.4|2405.9|2398.6|2407.8|2400.5|2404.95|2397.65|26
1733284090000|2024-12-04 03:48:10|2405.8|2398.5|2405.55|2398.25|2406.7|2399.4|2404.45|2397.15|34
1733284100000|2024-12-04 03:48:20|2404.05|2396.75|2405.1|2397.8|2405.1|2397.8|2402.9|2395.6|28
1733284110000|2024-12-04 03:48:30|2405.03|2397.73|2404.3|2397|2405.59|2398.29|2404.17|2396.87|36
1733284120000|2024-12-04 03:48:40|2404.35|2397.05|2404.95|2397.65|2404.95|2397.65|2403.5|2396.2|18
1733284130000|2024-12-04 03:48:50|2405.26|2397.96|2404.46|2397.16|2405.6|2398.3|2403.65|2396.35|38
1733284140000|2024-12-04 03:49:00|2404.15|2396.85|2404.8|2397.5|2406.55|2399.25|2404.15|2396.85|33
1733284150000|2024-12-04 03:49:10|2404.85|2397.55|2406.55|2399.25|2406.55|2399.25|2404.75|2397.45|23
1733284160000|2024-12-04 03:49:20|2405.5|2398.2|2404.35|2397.05|2405.9|2398.6|2404|2396.7|22
1733284170000|2024-12-04 03:49:30|2404.25|2396.95|2405.35|2398.05|2406.2|2398.9|2404.15|2396.85|32
1733284180000|2024-12-04 03:49:40|2404.3|2397|2403|2395.7|2404.6|2397.3|2401.9|2394.6|34
1733284190000|2024-12-04 03:49:50|2403.1|2395.8|2402.25|2394.95|2404.56|2397.26|2402.15|2394.85|33
1733284200000|2024-12-04 03:50:00|2402.5|2395.2|2405.18|2397.88|2405.18|2397.88|2402.15|2394.85|34
1733284210000|2024-12-04 03:50:10|2405.42|2398.12|2402.8|2395.5|2405.55|2398.25|2402.65|2395.35|34
1733284220000|2024-12-04 03:50:20|2402.75|2395.45|2404.92|2397.62|2404.92|2397.62|2402.75|2395.45|29
1733284230000|2024-12-04 03:50:30|2404.81|2397.51|2405.57|2398.27|2406.61|2399.31|2404|2396.7|32
1733284240000|2024-12-04 03:50:40|2405.5|2398.2|2405.45|2398.15|2405.65|2398.35|2403.8|2396.5|25
1733284250000|2024-12-04 03:50:50|2405.55|2398.25|2404.85|2397.55|2405.55|2398.25|2404.7|2397.4|31
1733284260000|2024-12-04 03:51:00|2404.7|2397.4|2406.45|2399.15|2407.6|2400.3|2404.65|2397.35|23
1733284270000|2024-12-04 03:51:10|2406.6|2399.3|2405.65|2398.35|2407.5|2400.2|2405.65|2398.35|23
1733284280000|2024-12-04 03:51:20|2405.55|2398.25|2406.45|2399.15|2407.57|2400.27|2405.55|2398.25|15
1733284290000|2024-12-04 03:51:30|2406.15|2398.85|2407.75|2400.45|2408.2|2400.9|2406.05|2398.75|31
1733284300000|2024-12-04 03:51:40|2407.8|2400.5|2407.61|2400.31|2408.58|2401.28|2406.7|2399.4|33
1733284310000|2024-12-04 03:51:50|2407.59|2400.29|2407.15|2399.85|2408.6|2401.3|2406.65|2399.35|34
1733284320000|2024-12-04 03:52:00|2407.1|2399.8|2406.45|2399.15|2407.2|2399.9|2406.45|2399.15|31
1733284330000|2024-12-04 03:52:10|2406.65|2399.35|2407.83|2400.53|2408.51|2401.21|2406.45|2399.15|25
1733284340000|2024-12-04 03:52:20|2406.9|2399.6|2406.5|2399.2|2407.6|2400.3|2406.5|2399.2|15
1733284350000|2024-12-04 03:52:30|2407.65|2400.35|2406.77|2399.47|2407.65|2400.35|2405.45|2398.15|8
1733284360000|2024-12-04 03:52:40|2405.45|2398.15|2401|2393.7|2406.15|2398.85|2401|2393.7|22
1733284370000|2024-12-04 03:52:50|2401.35|2394.05|2402.4|2395.1|2403.65|2396.35|2401.15|2393.85|33
1733284380000|2024-12-04 03:53:00|2402.15|2394.85|2400.95|2393.65|2402.65|2395.35|2400.8|2393.5|14
1733284390000|2024-12-04 03:53:10|2401.25|2393.95|2401.8|2394.5|2403.05|2395.75|2400.75|2393.45|27
1733284400000|2024-12-04 03:53:20|2401.7|2394.4|2402.6|2395.3|2403.18|2395.88|2401.65|2394.35|34
1733284410000|2024-12-04 03:53:30|2402.55|2395.25|2404.06|2396.76|2404.16|2396.86|2401.5|2394.2|35
1733284420000|2024-12-04 03:53:40|2404.16|2396.86|2406.55|2399.25|2406.55|2399.25|2403.95|2396.65|33
1733284430000|2024-12-04 03:53:50|2406.6|2399.3|2406.3|2399|2407.15|2399.85|2404.85|2397.55|35
1733284440000|2024-12-04 03:54:00|2406.4|2399.1|2406.5|2399.2|2407.7|2400.4|2406.35|2399.05|23
1733284450000|2024-12-04 03:54:10|2406.45|2399.15|2407.57|2400.27|2407.57|2400.27|2405.9|2398.6|14
1733284460000|2024-12-04 03:54:20|2407.45|2400.15|2406.55|2399.25|2407.65|2400.35|2406.45|2399.15|27
1733284470000|2024-12-04 03:54:30|2407.65|2400.35|2405.1|2397.8|2407.65|2400.35|2405.1|2397.8|30
1733284480000|2024-12-04 03:54:40|2405.64|2398.34|2406|2398.7|2407.11|2399.81|2405.1|2397.8|31
1733284490000|2024-12-04 03:54:50|2406.25|2398.95|2406|2398.7|2407.17|2399.87|2405.6|2398.3|27
1733284500000|2024-12-04 03:55:00|2405.9|2398.6|2406.1|2398.8|2406.15|2398.85|2404.05|2396.75|26
1733284510000|2024-12-04 03:55:10|2406|2398.7|2403.75|2396.45|2406|2398.7|2403.55|2396.25|26
1733284520000|2024-12-04 03:55:20|2404.6|2397.3|2403|2395.7|2404.6|2397.3|2402.95|2395.65|34
1733284530000|2024-12-04 03:55:30|2403.05|2395.75|2405.63|2398.33|2405.63|2398.33|2403.05|2395.75|32
1733284540000|2024-12-04 03:55:40|2405.61|2398.31|2405.55|2398.25|2405.68|2398.38|2404.4|2397.1|31
1733284550000|2024-12-04 03:55:50|2405.5|2398.2|2405.55|2398.25|2406.06|2398.76|2404.4|2397.1|23
1733284560000|2024-12-04 03:56:00|2405.65|2398.35|2406.47|2399.17|2407.47|2400.17|2404.7|2397.4|26
1733284570000|2024-12-04 03:56:10|2407.47|2400.17|2406.65|2399.35|2408.65|2401.35|2406.4|2399.1|25
1733284580000|2024-12-04 03:56:20|2407.61|2400.31|2405.7|2398.4|2407.7|2400.4|2405.7|2398.4|24
1733284590000|2024-12-04 03:56:30|2405.55|2398.25|2403.9|2396.6|2406.65|2399.35|2403.9|2396.6|10
1733284600000|2024-12-04 03:56:40|2403.8|2396.5|2405.55|2398.25|2407.55|2400.25|2403.7|2396.4|28
1733284610000|2024-12-04 03:56:50|2407.05|2399.75|2406|2398.7|2407.45|2400.15|2405.45|2398.15|15
1733284620000|2024-12-04 03:57:00|2405.75|2398.45|2404.6|2397.3|2407.05|2399.75|2403.85|2396.55|20
1733284630000|2024-12-04 03:57:10|2405.65|2398.35|2404.6|2397.3|2405.7|2398.4|2404.55|2397.25|15
1733284640000|2024-12-04 03:57:20|2405.65|2398.35|2406.47|2399.17|2407.45|2400.15|2405.45|2398.15|27
1733284650000|2024-12-04 03:57:30|2407.65|2400.35|2407.65|2400.35|2408.43|2401.13|2406.45|2399.15|15
1733284660000|2024-12-04 03:57:40|2407.57|2400.27|2406.45|2399.15|2408.18|2400.88|2406.45|2399.15|25
1733284670000|2024-12-04 03:57:50|2406.5|2399.2|2406.45|2399.15|2407.65|2400.35|2405.85|2398.55|11
1733284680000|2024-12-04 03:58:00|2407.45|2400.15|2406.5|2399.2|2407.45|2400.15|2405.75|2398.45|14
1733284690000|2024-12-04 03:58:10|2406.45|2399.15|2406.45|2399.15|2407.65|2400.35|2405.65|2398.35|14
1733284700000|2024-12-04 03:58:20|2407.45|2400.15|2406.5|2399.2|2407.45|2400.15|2405.65|2398.35|11
1733284710000|2024-12-04 03:58:30|2407.65|2400.35|2407.5|2400.2|2407.65|2400.35|2406.45|2399.15|20
1733284720000|2024-12-04 03:58:40|2407.45|2400.15|2405.65|2398.35|2407.45|2400.15|2405.65|2398.35|14
1733284730000|2024-12-04 03:58:50|2406.15|2398.85|2405.55|2398.25|2407.13|2399.83|2404.7|2397.4|27
1733284740000|2024-12-04 03:59:00|2406.61|2399.31|2405|2397.7|2406.61|2399.31|2404.5|2397.2|18
1733284750000|2024-12-04 03:59:10|2404.5|2397.2|2404.49|2397.19|2405.65|2398.35|2403.65|2396.35|10
1733284760000|2024-12-04 03:59:20|2403.65|2396.35|2404.95|2397.65|2405.65|2398.35|2403.55|2396.25|28
1733284770000|2024-12-04 03:59:30|2404.45|2397.15|2405.45|2398.15|2405.45|2398.15|2404.45|2397.15|4
1733284780000|2024-12-04 03:59:40|2405.65|2398.35|2405.4|2398.1|2406.55|2399.25|2404.45|2397.15|17
1733284790000|2024-12-04 03:59:50|2405.45|2398.15|2404.7|2397.4|2406.57|2399.27|2404.65|2397.35|24
1733284800000|2024-12-04 04:00:00|2404.55|2397.25|2405.6|2398.3|2406.13|2398.83|2404.55|2397.25|20
1733284810000|2024-12-04 04:00:10|2404.1|2396.8|2403.55|2396.25|2404.65|2397.35|2400.75|2393.45|28
1733284820000|2024-12-04 04:00:20|2403.5|2396.2|2403.65|2396.35|2403.65|2396.35|2402.45|2395.15|30
1733284830000|2024-12-04 04:00:30|2402.65|2395.35|2400.8|2393.5|2404.01|2396.71|2400.8|2393.5|17
1733284840000|2024-12-04 04:00:40|2401.63|2394.33|2401.65|2394.35|2402.65|2395.35|2400.75|2393.45|16
1733284850000|2024-12-04 04:00:50|2401.55|2394.25|2402.63|2395.33|2403.36|2396.06|2401.5|2394.2|22
1733284860000|2024-12-04 04:01:00|2402.51|2395.21|2403.45|2396.15|2403.65|2396.35|2401.5|2394.2|18
1733284870000|2024-12-04 04:01:10|2403.5|2396.2|2401.7|2394.4|2403.65|2396.35|2401.7|2394.4|31
1733284880000|2024-12-04 04:01:20|2401.85|2394.55|2402.83|2395.53|2403.65|2396.35|2401.65|2394.35|31
1733284890000|2024-12-04 04:01:30|2402.85|2395.55|2402.45|2395.15|2403.65|2396.35|2401.95|2394.65|31
1733284900000|2024-12-04 04:01:40|2403.15|2395.85|2402.45|2395.15|2403.65|2396.35|2402.45|2395.15|9
1733284910000|2024-12-04 04:01:50|2402.5|2395.2|2402.45|2395.15|2404.35|2397.05|2402.45|2395.15|13
1733284920000|2024-12-04 04:02:00|2402.55|2395.25|2403.41|2396.11|2403.65|2396.35|2401.7|2394.4|11
1733284930000|2024-12-04 04:02:10|2403.1|2395.8|2398.45|2391.15|2403.1|2395.8|2398.45|2391.15|23
1733284940000|2024-12-04 04:02:20|2399.45|2392.15|2399.09|2391.79|2399.45|2392.15|2395.47|2388.17|31
1733284950000|2024-12-04 04:02:30|2398.4|2391.1|2396.25|2388.95|2399.65|2392.35|2396|2388.7|33
1733284960000|2024-12-04 04:02:40|2396.35|2389.05|2395.7|2388.4|2397.15|2389.85|2395.55|2388.25|31
1733284970000|2024-12-04 04:02:50|2395.5|2388.2|2396.23|2388.93|2397.15|2389.85|2394.65|2387.35|24
1733284980000|2024-12-04 04:03:00|2396.29|2388.99|2395.95|2388.65|2397.15|2389.85|2395.6|2388.3|28
1733284990000|2024-12-04 04:03:10|2396.57|2389.27|2396.5|2389.2|2396.59|2389.29|2394.7|2387.4|29
1733285000000|2024-12-04 04:03:20|2396.65|2389.35|2397.2|2389.9|2397.2|2389.9|2395.65|2388.35|24
1733285010000|2024-12-04 04:03:30|2397.35|2390.05|2398.85|2391.55|2399.65|2392.35|2397.35|2390.05|29
1733285020000|2024-12-04 04:03:40|2399|2391.7|2399.98|2392.68|2400.65|2393.35|2398.95|2391.65|23
1733285030000|2024-12-04 04:03:50|2399|2391.7|2398.9|2391.6|2399.97|2392.67|2398.75|2391.45|24
1733285040000|2024-12-04 04:04:00|2398.8|2391.5|2400.09|2392.79|2400.15|2392.85|2397.85|2390.55|25
1733285050000|2024-12-04 04:04:10|2399.2|2391.9|2398.7|2391.4|2399.9|2392.6|2398.7|2391.4|17
1733285060000|2024-12-04 04:04:20|2398.8|2391.5|2397.95|2390.65|2400.1|2392.8|2397.85|2390.55|20
1733285070000|2024-12-04 04:04:30|2398|2390.7|2399.92|2392.62|2400.07|2392.77|2397.8|2390.5|17
1733285080000|2024-12-04 04:04:40|2399.98|2392.68|2402.3|2395|2402.3|2395|2398.85|2391.55|30
1733285090000|2024-12-04 04:04:50|2402.2|2394.9|2401.6|2394.3|2402.3|2395|2401.55|2394.25|8
1733285100000|2024-12-04 04:05:00|2401.65|2394.35|2405.65|2398.35|2405.65|2398.35|2401.65|2394.35|16
1733285110000|2024-12-04 04:05:10|2404.65|2397.35|2405.45|2398.15|2405.65|2398.35|2404.15|2396.85|16
1733285120000|2024-12-04 04:05:20|2405.49|2398.19|2402.9|2395.6|2405.65|2398.35|2402.5|2395.2|19
1733285130000|2024-12-04 04:05:30|2402.75|2395.45|2402.7|2395.4|2404.15|2396.85|2402.5|2395.2|18
1733285140000|2024-12-04 04:05:40|2402.6|2395.3|2402.65|2395.35|2402.7|2395.4|2402.5|2395.2|4
1733285150000|2024-12-04 04:05:50|2402.7|2395.4|2401.59|2394.29|2402.7|2395.4|2400.4|2393.1|12
1733285160000|2024-12-04 04:06:00|2400.7|2393.4|2400.5|2393.2|2402.15|2394.85|2400.45|2393.15|18
1733285170000|2024-12-04 04:06:10|2402|2394.7|2401.45|2394.15|2402|2394.7|2400.25|2392.95|17
1733285180000|2024-12-04 04:06:20|2402.27|2394.97|2402.95|2395.65|2404.15|2396.85|2402.24|2394.94|22
1733285190000|2024-12-04 04:06:30|2403.25|2395.95|2403.45|2396.15|2403.75|2396.45|2403.25|2395.95|7
1733285200000|2024-12-04 04:06:40|2403.65|2396.35|2407.11|2399.81|2407.11|2399.81|2403.65|2396.35|7
1733285210000|2024-12-04 04:06:50|2407.65|2400.35|2407.65|2400.35|2408.65|2401.35|2406.45|2399.15|10
1733285220000|2024-12-04 04:07:00|2408.65|2401.35|2407.15|2399.85|2408.65|2401.35|2407.15|2399.85|13
1733285230000|2024-12-04 04:07:10|2406.5|2399.2|2408.9|2401.6|2409.09|2401.79|2406.5|2399.2|16
1733285240000|2024-12-04 04:07:20|2408.5|2401.2|2408.65|2401.35|2409.65|2402.35|2408.35|2401.05|11
1733285250000|2024-12-04 04:07:30|2408.35|2401.05|2408.57|2401.27|2410.07|2402.77|2408.3|2401|12
1733285260000|2024-12-04 04:07:40|2408.45|2401.15|2408.45|2401.15|2410.07|2402.77|2408.45|2401.15|3
1733285280000|2024-12-04 04:08:00|2409.95|2402.65|2407.15|2399.85|2410.15|2402.85|2404.8|2397.5|15
1733285290000|2024-12-04 04:08:10|2405.65|2398.35|2405.7|2398.4|2407.65|2400.35|2405.45|2398.15|14
1733285300000|2024-12-04 04:08:20|2406|2398.7|2406.5|2399.2|2409.15|2401.85|2406|2398.7|26
1733285310000|2024-12-04 04:08:30|2406.35|2399.05|2405.85|2398.55|2408.15|2400.85|2405.8|2398.5|17
1733285320000|2024-12-04 04:08:40|2405.8|2398.5|2407.45|2400.15|2407.45|2400.15|2405.8|2398.5|24
1733285330000|2024-12-04 04:08:50|2407.05|2399.75|2407.57|2400.27|2407.57|2400.27|2405.65|2398.35|25
1733285340000|2024-12-04 04:09:00|2407.65|2400.35|2408.45|2401.15|2410.15|2402.85|2406.45|2399.15|23
1733285350000|2024-12-04 04:09:10|2408.7|2401.4|2408.1|2400.8|2410.65|2403.35|2408.1|2400.8|10
1733285360000|2024-12-04 04:09:20|2408.15|2400.85|2410.6|2403.3|2410.65|2403.35|2407.95|2400.65|27
1733285370000|2024-12-04 04:09:30|2411.25|2403.95|2411.3|2404|2411.65|2404.35|2409.65|2402.35|20
1733285380000|2024-12-04 04:09:40|2410.2|2402.9|2409.8|2402.5|2410.4|2403.1|2409.65|2402.35|17
1733285390000|2024-12-04 04:09:50|2409.9|2402.6|2412.08|2404.78|2412.37|2405.07|2409.85|2402.55|26
1733285400000|2024-12-04 04:10:00|2412.23|2404.93|2414.45|2407.15|2414.65|2407.35|2412.08|2404.78|21
1733285410000|2024-12-04 04:10:10|2414.5|2407.2|2418.15|2410.85|2418.15|2410.85|2413.45|2406.15|25
1733285420000|2024-12-04 04:10:20|2416.65|2409.35|2418.18|2410.88|2418.18|2410.88|2416.45|2409.15|15
1733285430000|2024-12-04 04:10:30|2418.15|2410.85|2418.59|2411.29|2419.15|2411.85|2417.15|2409.85|23
1733285440000|2024-12-04 04:10:40|2418.81|2411.51|2420.15|2412.85|2420.65|2413.35|2417.85|2410.55|20
1733285450000|2024-12-04 04:10:50|2419.15|2411.85|2418.35|2411.05|2419.65|2412.35|2417.9|2410.6|14
1733285460000|2024-12-04 04:11:00|2418.45|2411.15|2418.65|2411.35|2420.49|2413.19|2418.45|2411.15|11
1733285470000|2024-12-04 04:11:10|2420.15|2412.85|2421.45|2414.15|2422.59|2415.29|2419.4|2412.1|16
1733285480000|2024-12-04 04:11:20|2421.5|2414.2|2419.65|2412.35|2422.65|2415.35|2419.15|2411.85|13
1733285490000|2024-12-04 04:11:30|2419.45|2412.15|2420.57|2413.27|2421.65|2414.35|2419.45|2412.15|28
1733285500000|2024-12-04 04:11:40|2420.65|2413.35|2419.15|2411.85|2420.65|2413.35|2418.55|2411.25|14
1733285510000|2024-12-04 04:11:50|2418.97|2411.67|2418.15|2410.85|2419.15|2411.85|2418.15|2410.85|6
1733285520000|2024-12-04 04:12:00|2418.97|2411.67|2417.15|2409.85|2419.15|2411.85|2416.45|2409.15|22
1733285530000|2024-12-04 04:12:10|2417.65|2410.35|2416.65|2409.35|2418.25|2410.95|2416.47|2409.17|17
1733285540000|2024-12-04 04:12:20|2417.65|2410.35|2416.55|2409.25|2417.65|2410.35|2415.55|2408.25|14
1733285550000|2024-12-04 04:12:30|2417.65|2410.35|2414.65|2407.35|2417.65|2410.35|2414.65|2407.35|15
1733285560000|2024-12-04 04:12:40|2414.5|2407.2|2414.85|2407.55|2414.85|2407.55|2414.45|2407.15|9
1733285570000|2024-12-04 04:12:50|2416.24|2408.94|2413.65|2406.35|2416.3|2409|2413.65|2406.35|13
1733285580000|2024-12-04 04:13:00|2414.85|2407.55|2413.05|2405.75|2415.15|2407.85|2412.55|2405.25|11
1733285590000|2024-12-04 04:13:10|2412.9|2405.6|2412.4|2405.1|2414.05|2406.75|2412.4|2405.1|15
1733285600000|2024-12-04 04:13:20|2412.45|2405.15|2413.55|2406.25|2413.59|2406.29|2412.45|2405.15|9
1733285610000|2024-12-04 04:13:30|2412.55|2405.25|2412.6|2405.3|2413.68|2406.38|2412.55|2405.25|12
1733285620000|2024-12-04 04:13:40|2413.47|2406.17|2414.15|2406.85|2415.65|2408.35|2412.6|2405.3|24
1733285630000|2024-12-04 04:13:50|2412.65|2405.35|2411.65|2404.35|2414.15|2406.85|2411.65|2404.35|9
1733285640000|2024-12-04 04:14:00|2411.15|2403.85|2412.15|2404.85|2412.15|2404.85|2410.65|2403.35|5
1733285650000|2024-12-04 04:14:10|2412.6|2405.3|2407.75|2400.45|2412.6|2405.3|2407.45|2400.15|23
1733285660000|2024-12-04 04:14:20|2408.81|2401.51|2410.65|2403.35|2411.65|2404.35|2407.75|2400.45|22
1733285670000|2024-12-04 04:14:30|2411.65|2404.35|2411.65|2404.35|2412.65|2405.35|2409.5|2402.2|13
1733285680000|2024-12-04 04:14:40|2412.15|2404.85|2411.55|2404.25|2412.65|2405.35|2411.55|2404.25|12
1733285690000|2024-12-04 04:14:50|2411.7|2404.4|2413.65|2406.35|2414.65|2407.35|2411.6|2404.3|22
1733285700000|2024-12-04 04:15:00|2415.4|2408.1|2412.5|2405.2|2415.65|2408.35|2412.45|2405.15|17
1733285710000|2024-12-04 04:15:10|2412.55|2405.25|2413.3|2406|2414.65|2407.35|2412.5|2405.2|10
1733285720000|2024-12-04 04:15:20|2414.65|2407.35|2413.48|2406.18|2414.65|2407.35|2412.65|2405.35|7
1733285730000|2024-12-04 04:15:30|2414.48|2407.18|2413.55|2406.25|2415.15|2407.85|2412.65|2405.35|13
1733285740000|2024-12-04 04:15:40|2414.65|2407.35|2412.5|2405.2|2414.65|2407.35|2412.5|2405.2|8
1733285750000|2024-12-04 04:15:50|2412|2404.7|2409.45|2402.15|2413.15|2405.85|2409.45|2402.15|11
1733285760000|2024-12-04 04:16:00|2410.15|2402.85|2411.15|2403.85|2412.15|2404.85|2409.45|2402.15|26
1733285770000|2024-12-04 04:16:10|2410.65|2403.35|2407.47|2400.17|2410.65|2403.35|2406.7|2399.4|21
1733285780000|2024-12-04 04:16:20|2409.15|2401.85|2408.1|2400.8|2409.15|2401.85|2406.65|2399.35|19
1733285790000|2024-12-04 04:16:30|2408.05|2400.75|2406.65|2399.35|2408.15|2400.85|2406.58|2399.28|14
1733285800000|2024-12-04 04:16:40|2406.5|2399.2|2406.65|2399.35|2408.33|2401.03|2406.5|2399.2|21
1733285810000|2024-12-04 04:16:50|2406.15|2398.85|2406.55|2399.25|2406.65|2399.35|2406|2398.7|10
1733285820000|2024-12-04 04:17:00|2406.15|2398.85|2404.55|2397.25|2407.15|2399.85|2404.5|2397.2|11
1733285830000|2024-12-04 04:17:10|2405.55|2398.25|2405.15|2397.85|2405.65|2398.35|2404.5|2397.2|16
1733285840000|2024-12-04 04:17:20|2404.95|2397.65|2405.65|2398.35|2406.65|2399.35|2404.45|2397.15|20
1733285850000|2024-12-04 04:17:30|2406.49|2399.19|2408.25|2400.95|2408.25|2400.95|2406.05|2398.75|26
1733285860000|2024-12-04 04:17:40|2407.25|2399.95|2407.55|2400.25|2408.55|2401.25|2407.25|2399.95|12
1733285870000|2024-12-04 04:17:50|2407.65|2400.35|2407.5|2400.2|2407.65|2400.35|2406.5|2399.2|18
1733285880000|2024-12-04 04:18:00|2406.5|2399.2|2405.75|2398.45|2407.5|2400.2|2405.5|2398.2|19
1733285890000|2024-12-04 04:18:10|2407.25|2399.95|2406.5|2399.2|2407.25|2399.95|2404.75|2397.45|19
1733285900000|2024-12-04 04:18:20|2407.59|2400.29|2411.45|2404.15|2412.2|2404.9|2406.65|2399.35|25
1733285910000|2024-12-04 04:18:30|2411.5|2404.2|2409.6|2402.3|2412.07|2404.77|2409.55|2402.25|13
1733285920000|2024-12-04 04:18:40|2409.75|2402.45|2409.55|2402.25|2411.65|2404.35|2409.55|2402.25|12
1733285930000|2024-12-04 04:18:50|2411.05|2403.75|2408.65|2401.35|2411.05|2403.75|2408.65|2401.35|3
1733285940000|2024-12-04 04:19:00|2408.85|2401.55|2409.65|2402.35|2411.13|2403.83|2408.85|2401.55|14
1733285950000|2024-12-04 04:19:10|2411.15|2403.85|2409.65|2402.35|2411.15|2403.85|2408.65|2401.35|17
1733285960000|2024-12-04 04:19:20|2410.65|2403.35|2409.65|2402.35|2410.65|2403.35|2409.65|2402.35|5
1733285970000|2024-12-04 04:19:30|2411.15|2403.85|2408.65|2401.35|2411.15|2403.85|2408.45|2401.15|19
1733285980000|2024-12-04 04:19:40|2408.45|2401.15|2408.8|2401.5|2409.05|2401.75|2408.45|2401.15|23
1733285990000|2024-12-04 04:19:50|2408.9|2401.6|2409.65|2402.35|2410.65|2403.35|2408.9|2401.6|14
1733286000000|2024-12-04 04:20:00|2409.45|2402.15|2410.45|2403.15|2411.07|2403.77|2409.45|2402.15|10
1733286010000|2024-12-04 04:20:10|2409.45|2402.15|2410.45|2403.15|2411.29|2403.99|2409.45|2402.15|13
1733286020000|2024-12-04 04:20:20|2409.45|2402.15|2409.15|2401.85|2409.55|2402.25|2409.15|2401.85|5
1733286030000|2024-12-04 04:20:30|2409.6|2402.3|2409.2|2401.9|2411.65|2404.35|2409.2|2401.9|17
1733286040000|2024-12-04 04:20:40|2410.65|2403.35|2409.5|2402.2|2411.15|2403.85|2409.5|2402.2|12
1733286050000|2024-12-04 04:20:50|2410.5|2403.2|2409.54|2402.24|2410.5|2403.2|2407.65|2400.35|10
1733286060000|2024-12-04 04:21:00|2407.9|2400.6|2407.5|2400.2|2410.15|2402.85|2407.5|2400.2|21
1733286070000|2024-12-04 04:21:10|2408.5|2401.2|2407.2|2399.9|2408.5|2401.2|2406.35|2399.05|19
1733286080000|2024-12-04 04:21:20|2408.2|2400.9|2408.2|2400.9|2408.49|2401.19|2407.2|2399.9|21
1733286090000|2024-12-04 04:21:30|2408.05|2400.75|2408.3|2401|2410.07|2402.77|2407.8|2400.5|21
1733286100000|2024-12-04 04:21:40|2408.45|2401.15|2410.65|2403.35|2410.65|2403.35|2408.45|2401.15|17
1733286110000|2024-12-04 04:21:50|2409.65|2402.35|2409.95|2402.65|2411.45|2404.15|2409.65|2402.35|18
1733286120000|2024-12-04 04:22:00|2410.95|2403.65|2410.55|2403.25|2412.4|2405.1|2410.45|2403.15|14
1733286130000|2024-12-04 04:22:10|2410.75|2403.45|2413.59|2406.29|2414.4|2407.1|2410.7|2403.4|29
1733286140000|2024-12-04 04:22:20|2413.45|2406.15|2413.27|2405.97|2414.06|2406.76|2412.7|2405.4|21
1733286150000|2024-12-04 04:22:30|2413.77|2406.47|2411.45|2404.15|2413.77|2406.47|2411.45|2404.15|7
1733286160000|2024-12-04 04:22:40|2412.49|2405.19|2411.45|2404.15|2412.49|2405.19|2411.45|2404.15|3
1733286170000|2024-12-04 04:22:50|2412.15|2404.85|2412.73|2405.43|2412.73|2405.43|2411.45|2404.15|16
1733286180000|2024-12-04 04:23:00|2412.65|2405.35|2412.65|2405.35|2413.1|2405.8|2411.5|2404.2|14
1733286190000|2024-12-04 04:23:10|2411.65|2404.35|2411.57|2404.27|2412.98|2405.68|2410.5|2403.2|25
1733286200000|2024-12-04 04:23:20|2411.45|2404.15|2410.6|2403.3|2411.59|2404.29|2410.45|2403.15|18
1733286210000|2024-12-04 04:23:30|2411.44|2404.14|2410.7|2403.4|2411.6|2404.3|2409.7|2402.4|22
1733286220000|2024-12-04 04:23:40|2411.6|2404.3|2411.46|2404.16|2412.65|2405.35|2410.5|2403.2|25
1733286230000|2024-12-04 04:23:50|2412.55|2405.25|2410.65|2403.35|2412.55|2405.25|2410.5|2403.2|13
1733286240000|2024-12-04 04:24:00|2410.55|2403.25|2412.36|2405.06|2412.46|2405.16|2410.55|2403.25|16
1733286250000|2024-12-04 04:24:10|2412.49|2405.19|2412.65|2405.35|2413.65|2406.35|2411.4|2404.1|26
1733286260000|2024-12-04 04:24:20|2413.65|2406.35|2412.45|2405.15|2414.21|2406.91|2412.45|2405.15|13
1733286270000|2024-12-04 04:24:30|2412.6|2405.3|2411.65|2404.35|2413.15|2405.85|2411.65|2404.35|11
1733286280000|2024-12-04 04:24:40|2411.5|2404.2|2408.65|2401.35|2412.65|2405.35|2408.65|2401.35|21
1733286290000|2024-12-04 04:24:50|2408.45|2401.15|2408.5|2401.2|2409.25|2401.95|2407.7|2400.4|11
1733286300000|2024-12-04 04:25:00|2408|2400.7|2410.65|2403.35|2411.9|2404.6|2407.95|2400.65|30
1733286310000|2024-12-04 04:25:10|2410.5|2403.2|2412.4|2405.1|2412.65|2405.35|2410.5|2403.2|23
1733286320000|2024-12-04 04:25:20|2411.4|2404.1|2412.45|2405.15|2413.59|2406.29|2411.4|2404.1|13
1733286330000|2024-12-04 04:25:30|2413.45|2406.15|2411|2403.7|2413.45|2406.15|2410.9|2403.6|21
1733286340000|2024-12-04 04:25:40|2410.8|2403.5|2411.15|2403.85|2412.65|2405.35|2410.65|2403.35|26
1733286350000|2024-12-04 04:25:50|2411.25|2403.95|2413.78|2406.48|2413.95|2406.65|2410.9|2403.6|23
1733286360000|2024-12-04 04:26:00|2413.81|2406.51|2412.75|2405.45|2413.86|2406.56|2412.7|2405.4|35
1733286370000|2024-12-04 04:26:10|2412.8|2405.5|2413.55|2406.25|2414.55|2407.25|2412.7|2405.4|26
1733286380000|2024-12-04 04:26:20|2413.65|2406.35|2412.9|2405.6|2414.65|2407.35|2412.8|2405.5|27
1733286390000|2024-12-04 04:26:30|2412.8|2405.5|2413.15|2405.85|2414.39|2407.09|2412.15|2404.85|22
1733286400000|2024-12-04 04:26:40|2413.4|2406.1|2412.6|2405.3|2414.57|2407.27|2412.5|2405.2|27
1733286410000|2024-12-04 04:26:50|2412.65|2405.35|2413.2|2405.9|2413.55|2406.25|2411.7|2404.4|26
1733286420000|2024-12-04 04:27:00|2412.35|2405.05|2412.65|2405.35|2412.85|2405.55|2411.8|2404.5|26
1733286430000|2024-12-04 04:27:10|2412.55|2405.25|2412.1|2404.8|2412.65|2405.35|2411.8|2404.5|30
1733286440000|2024-12-04 04:27:20|2411.7|2404.4|2412.95|2405.65|2414.57|2407.27|2411.7|2404.4|32
1733286450000|2024-12-04 04:27:30|2413.2|2405.9|2413.65|2406.35|2413.7|2406.4|2413.15|2405.85|20
1733286460000|2024-12-04 04:27:40|2413.55|2406.25|2417.6|2410.3|2417.65|2410.35|2413.55|2406.25|15
1733286470000|2024-12-04 04:27:50|2417.55|2410.25|2420.61|2413.31|2420.65|2413.35|2417.45|2410.15|24
1733286480000|2024-12-04 04:28:00|2420.59|2413.29|2419.45|2412.15|2420.59|2413.29|2417.85|2410.55|26
1733286490000|2024-12-04 04:28:10|2418.45|2411.15|2417.75|2410.45|2420.3|2413|2417.75|2410.45|20
1733286500000|2024-12-04 04:28:20|2417.8|2410.5|2417.8|2410.5|2418.5|2411.2|2417.75|2410.45|17
1733286510000|2024-12-04 04:28:30|2419.15|2411.85|2417.75|2410.45|2419.31|2412.01|2417.7|2410.4|16
1733286520000|2024-12-04 04:28:40|2417.85|2410.55|2418.7|2411.4|2418.8|2411.5|2417.85|2410.55|21
1733286530000|2024-12-04 04:28:50|2418.85|2411.55|2418|2410.7|2420.15|2412.85|2418|2410.7|18
1733286540000|2024-12-04 04:29:00|2418.05|2410.75|2415.85|2408.55|2419.15|2411.85|2415.85|2408.55|10
1733286550000|2024-12-04 04:29:10|2416.15|2408.85|2414.5|2407.2|2417.65|2410.35|2413.8|2406.5|30
1733286560000|2024-12-04 04:29:20|2414.55|2407.25|2413.95|2406.65|2416.65|2409.35|2413.95|2406.65|30
1733286570000|2024-12-04 04:29:30|2413.65|2406.35|2413.93|2406.63|2415.15|2407.85|2412.65|2405.35|21
1733286580000|2024-12-04 04:29:40|2413.3|2406|2413.8|2406.5|2414.65|2407.35|2413.3|2406|19
1733286590000|2024-12-04 04:29:50|2414.85|2407.55|2415.06|2407.76|2415.2|2407.9|2412.65|2405.35|31
1733286600000|2024-12-04 04:30:00|2414.45|2407.15|2415.2|2407.9|2415.46|2408.16|2413.75|2406.45|38
1733286610000|2024-12-04 04:30:10|2414.85|2407.55|2415.4|2408.1|2416.25|2408.95|2414.6|2407.3|28
1733286620000|2024-12-04 04:30:20|2415.55|2408.25|2417.7|2410.4|2418.17|2410.87|2415.55|2408.25|33
1733286630000|2024-12-04 04:30:30|2417.6|2410.3|2416.18|2408.88|2418.65|2411.35|2414.8|2407.5|28
1733286640000|2024-12-04 04:30:40|2414.78|2407.48|2413.5|2406.2|2416.13|2408.83|2413.5|2406.2|24
1733286670000|2024-12-04 04:31:10|2412.8|2405.5|2413.15|2405.85|2414.65|2407.35|2412.15|2404.85|17
1733286680000|2024-12-04 04:31:20|2412.65|2405.35|2412.1|2404.8|2412.65|2405.35|2411.5|2404.2|14
1733286690000|2024-12-04 04:31:30|2412|2404.7|2412.7|2405.4|2413.74|2406.44|2411.75|2404.45|18
1733286700000|2024-12-04 04:31:40|2412.9|2405.6|2412.8|2405.5|2413.05|2405.75|2412.6|2405.3|24
1733286710000|2024-12-04 04:31:50|2412.85|2405.55|2412.8|2405.5|2413.81|2406.51|2412.6|2405.3|18
1733286720000|2024-12-04 04:32:00|2413.65|2406.35|2412.5|2405.2|2413.65|2406.35|2412.5|2405.2|14
1733286730000|2024-12-04 04:32:10|2412.6|2405.3|2413|2405.7|2413.86|2406.56|2412.6|2405.3|21
1733286740000|2024-12-04 04:32:20|2413.15|2405.85|2412.5|2405.2|2413.95|2406.65|2412.5|2405.2|18
1733286750000|2024-12-04 04:32:30|2413.13|2405.83|2410.1|2402.8|2413.15|2405.85|2410|2402.7|17
1733286760000|2024-12-04 04:32:40|2409.9|2402.6|2409.01|2401.71|2411.15|2403.85|2408.53|2401.23|23
1733286770000|2024-12-04 04:32:50|2408.4|2401.1|2407.9|2400.6|2408.9|2401.6|2406.9|2399.6|20
1733286780000|2024-12-04 04:33:00|2408|2400.7|2406.95|2399.65|2408.65|2401.35|2406.9|2399.6|21
1733286790000|2024-12-04 04:33:10|2407.15|2399.85|2407.65|2400.35|2408.85|2401.55|2406.85|2399.55|14
1733286800000|2024-12-04 04:33:20|2408.05|2400.75|2406.9|2399.6|2409.55|2402.25|2406.9|2399.6|19
1733286810000|2024-12-04 04:33:30|2407.88|2400.58|2406.65|2399.35|2408.35|2401.05|2406.55|2399.25|13
1733286820000|2024-12-04 04:33:40|2405.95|2398.65|2408.45|2401.15|2408.45|2401.15|2405.9|2398.6|17
1733286830000|2024-12-04 04:33:50|2406.9|2399.6|2407.87|2400.57|2408.26|2400.96|2405.9|2398.6|26
1733286840000|2024-12-04 04:34:00|2407.9|2400.6|2409.15|2401.85|2409.2|2401.9|2406.75|2399.45|32
1733286850000|2024-12-04 04:34:10|2408.95|2401.65|2409.1|2401.8|2409.2|2401.9|2408.95|2401.65|15
1733286860000|2024-12-04 04:34:20|2409.2|2401.9|2407.65|2400.35|2409.2|2401.9|2407.15|2399.85|18
1733286870000|2024-12-04 04:34:30|2407.3|2400|2406.65|2399.35|2407.79|2400.49|2406.55|2399.25|15
1733286880000|2024-12-04 04:34:40|2406.5|2399.2|2407.65|2400.35|2408.15|2400.85|2406.5|2399.2|13
1733286890000|2024-12-04 04:34:50|2407.55|2400.25|2407.6|2400.3|2407.95|2400.65|2406.5|2399.2|17
1733286900000|2024-12-04 04:35:00|2407.46|2400.16|2407.65|2400.35|2408.36|2401.06|2406.55|2399.25|23
1733286910000|2024-12-04 04:35:10|2406.8|2399.5|2407.65|2400.35|2408.96|2401.66|2406.8|2399.5|24
1733286920000|2024-12-04 04:35:20|2407.82|2400.52|2406.75|2399.45|2407.82|2400.52|2406.7|2399.4|29
1733286930000|2024-12-04 04:35:30|2406.9|2399.6|2406.45|2399.15|2407.86|2400.56|2406.45|2399.15|18
1733286940000|2024-12-04 04:35:40|2407.15|2399.85|2407.55|2400.25|2407.55|2400.25|2405.95|2398.65|14
1733286950000|2024-12-04 04:35:50|2406.55|2399.25|2407.92|2400.62|2407.92|2400.62|2406.5|2399.2|13
1733286960000|2024-12-04 04:36:00|2407.95|2400.65|2406.05|2398.75|2409.22|2401.92|2405.85|2398.55|32
1733286970000|2024-12-04 04:36:10|2406.3|2399|2407.5|2400.2|2407.91|2400.61|2406.3|2399|26
1733286980000|2024-12-04 04:36:20|2406.7|2399.4|2407.5|2400.2|2408.15|2400.85|2406.5|2399.2|11
1733286990000|2024-12-04 04:36:30|2405.65|2398.35|2404.6|2397.3|2407.15|2399.85|2404.6|2397.3|10
1733287000000|2024-12-04 04:36:40|2404.55|2397.25|2405.7|2398.4|2407.65|2400.35|2404.55|2397.25|23
1733287010000|2024-12-04 04:36:50|2405.95|2398.65|2409.65|2402.35|2409.65|2402.35|2405.95|2398.65|27
1733287020000|2024-12-04 04:37:00|2408.65|2401.35|2409.63|2402.33|2409.65|2402.35|2407.65|2400.35|23
1733287030000|2024-12-04 04:37:10|2409.44|2402.14|2410.65|2403.35|2411.65|2404.35|2408.5|2401.2|17
1733287040000|2024-12-04 04:37:20|2410.7|2403.4|2409.15|2401.85|2412.38|2405.08|2408.15|2400.85|17
1733287050000|2024-12-04 04:37:30|2408.65|2401.35|2407.4|2400.1|2408.65|2401.35|2406.95|2399.65|14
1733287060000|2024-12-04 04:37:40|2407.45|2400.15|2408.45|2401.15|2409.65|2402.35|2406.75|2399.45|23
1733287070000|2024-12-04 04:37:50|2408.5|2401.2|2408.45|2401.15|2410.18|2402.88|2408.4|2401.1|13
1733287080000|2024-12-04 04:38:00|2408.55|2401.25|2412.11|2404.81|2412.11|2404.81|2408.55|2401.25|27
1733287090000|2024-12-04 04:38:10|2412.18|2404.88|2409.55|2402.25|2412.65|2405.35|2408.65|2401.35|29
1733287100000|2024-12-04 04:38:20|2408.55|2401.25|2410.18|2402.88|2411.18|2403.88|2408.55|2401.25|18
1733287110000|2024-12-04 04:38:30|2410.7|2403.4|2413.9|2406.6|2413.9|2406.6|2410.4|2403.1|23
1733287120000|2024-12-04 04:38:40|2413.4|2406.1|2415.4|2408.1|2416.31|2409.01|2413.4|2406.1|19
1733287130000|2024-12-04 04:38:50|2415.45|2408.15|2414.4|2407.1|2416.15|2408.85|2414.4|2407.1|5
1733287140000|2024-12-04 04:39:00|2415.4|2408.1|2414.4|2407.1|2415.65|2408.35|2414.4|2407.1|12
1733287150000|2024-12-04 04:39:10|2414.45|2407.15|2413.5|2406.2|2415.65|2408.35|2413.35|2406.05|20
1733287160000|2024-12-04 04:39:20|2413.4|2406.1|2413.35|2406.05|2414.59|2407.29|2413.25|2405.95|17
1733287170000|2024-12-04 04:39:30|2413.4|2406.1|2413.85|2406.55|2414.65|2407.35|2412.4|2405.1|25
1733287180000|2024-12-04 04:39:40|2413.75|2406.45|2414.55|2407.25|2415.05|2407.75|2413.4|2406.1|17
1733287190000|2024-12-04 04:39:50|2413.55|2406.25|2413.45|2406.15|2414.65|2407.35|2413.45|2406.15|4
1733287200000|2024-12-04 04:40:00|2413.5|2406.2|2413.5|2406.2|2413.5|2406.2|2413.35|2406.05|9
1733287210000|2024-12-04 04:40:10|2414.5|2407.2|2411.5|2404.2|2414.5|2407.2|2411.45|2404.15|10
1733287220000|2024-12-04 04:40:20|2411.45|2404.15|2412.05|2404.75|2413.45|2406.15|2411.4|2404.1|16
1733287230000|2024-12-04 04:40:30|2411.95|2404.65|2409.24|2401.94|2412.05|2404.75|2409.24|2401.94|30
1733287240000|2024-12-04 04:40:40|2408.94|2401.64|2408.5|2401.2|2409.18|2401.88|2407.8|2400.5|16
1733287250000|2024-12-04 04:40:50|2408.6|2401.3|2409.45|2402.15|2410.4|2403.1|2408.45|2401.15|25
1733287260000|2024-12-04 04:41:00|2409.4|2402.1|2410.45|2403.15|2411.45|2404.15|2409.4|2402.1|30
1733287270000|2024-12-04 04:41:10|2410.5|2403.2|2412.4|2405.1|2413.17|2405.87|2410.5|2403.2|23
1733287280000|2024-12-04 04:41:20|2412.55|2405.25|2411.95|2404.65|2413.65|2406.35|2411.45|2404.15|14
1733287290000|2024-12-04 04:41:30|2412|2404.7|2412.98|2405.68|2413.65|2406.35|2410.85|2403.55|22
1733287300000|2024-12-04 04:41:40|2412.2|2404.9|2410.35|2403.05|2412.61|2405.31|2410.3|2403|18
1733287310000|2024-12-04 04:41:50|2410.55|2403.25|2409.45|2402.15|2411.35|2404.05|2409.4|2402.1|14
1733287320000|2024-12-04 04:42:00|2409.7|2402.4|2409.8|2402.5|2410.1|2402.8|2409.55|2402.25|28
1733287330000|2024-12-04 04:42:10|2409.95|2402.65|2410.18|2402.88|2410.68|2403.38|2409.75|2402.45|28
1733287340000|2024-12-04 04:42:20|2409.45|2402.15|2408.35|2401.05|2409.65|2402.35|2408.35|2401.05|9
1733287350000|2024-12-04 04:42:30|2409.49|2402.19|2408.45|2401.15|2410.6|2403.3|2408.4|2401.1|21
1733287360000|2024-12-04 04:42:40|2408.85|2401.55|2410.15|2402.85|2410.2|2402.9|2408.45|2401.15|29
1733287370000|2024-12-04 04:42:50|2411.18|2403.88|2410.4|2403.1|2411.56|2404.26|2410.15|2402.85|19
1733287380000|2024-12-04 04:43:00|2411.4|2404.1|2412.45|2405.15|2412.61|2405.31|2410.35|2403.05|22
1733287390000|2024-12-04 04:43:10|2411.45|2404.15|2412.27|2404.97|2413.35|2406.05|2411.45|2404.15|20
1733287400000|2024-12-04 04:43:20|2412.9|2405.6|2414.54|2407.24|2414.54|2407.24|2412.9|2405.6|23
1733287410000|2024-12-04 04:43:30|2414.65|2407.35|2413.4|2406.1|2414.65|2407.35|2413.05|2405.75|15
1733287420000|2024-12-04 04:43:40|2413.45|2406.15|2413.45|2406.15|2414.57|2407.27|2413.45|2406.15|14
1733287430000|2024-12-04 04:43:50|2414.49|2407.19|2413.65|2406.35|2414.65|2407.35|2412.45|2405.15|18
1733287440000|2024-12-04 04:44:00|2412.65|2405.35|2412.5|2405.2|2413.61|2406.31|2412.35|2405.05|8
1733287450000|2024-12-04 04:44:10|2412.4|2405.1|2412.95|2405.65|2414.15|2406.85|2412.4|2405.1|26
1733287460000|2024-12-04 04:44:20|2412.9|2405.6|2411.4|2404.1|2413|2405.7|2411.35|2404.05|32
1733287470000|2024-12-04 04:44:30|2411.5|2404.2|2410.55|2403.25|2412.34|2405.04|2410.55|2403.25|16
1733287480000|2024-12-04 04:44:40|2410.4|2403.1|2410.35|2403.05|2411.4|2404.1|2410.2|2402.9|20
1733287490000|2024-12-04 04:44:50|2411.35|2404.05|2410.65|2403.35|2411.65|2404.35|2410.35|2403.05|4
1733287500000|2024-12-04 04:45:00|2411.25|2403.95|2410.5|2403.2|2411.3|2404|2410.5|2403.2|21
1733287510000|2024-12-04 04:45:10|2411.5|2404.2|2409.6|2402.3|2411.5|2404.2|2409.6|2402.3|7
1733287520000|2024-12-04 04:45:20|2410.6|2403.3|2410.65|2403.35|2411.65|2404.35|2410.3|2403|18
1733287530000|2024-12-04 04:45:30|2411.65|2404.35|2412.15|2404.85|2413.56|2406.26|2410.9|2403.6|21
1733287540000|2024-12-04 04:45:40|2413.11|2405.81|2414.15|2406.85|2414.65|2407.35|2411.45|2404.15|27
1733287550000|2024-12-04 04:45:50|2413.65|2406.35|2412.45|2405.15|2413.92|2406.62|2412.45|2405.15|22
1733287560000|2024-12-04 04:46:00|2413.45|2406.15|2412.4|2405.1|2413.5|2406.2|2410.8|2403.5|29
1733287570000|2024-12-04 04:46:10|2412.45|2405.15|2413.9|2406.6|2414.15|2406.85|2412.4|2405.1|24
1733287580000|2024-12-04 04:46:20|2413.65|2406.35|2412.45|2405.15|2413.65|2406.35|2412.35|2405.05|14
1733287590000|2024-12-04 04:46:30|2412.55|2405.25|2415.21|2407.91|2415.21|2407.91|2412.55|2405.25|18
1733287600000|2024-12-04 04:46:40|2414.21|2406.91|2414.45|2407.15|2415.38|2408.08|2414.21|2406.91|12
1733287610000|2024-12-04 04:46:50|2414.55|2407.25|2414.55|2407.25|2415.55|2408.25|2414.4|2407.1|12
1733287620000|2024-12-04 04:47:00|2414.4|2407.1|2418.23|2410.93|2418.25|2410.95|2414.4|2407.1|22
1733287630000|2024-12-04 04:47:10|2418.13|2410.83|2418.5|2411.2|2418.63|2411.33|2417.4|2410.1|22
1733287640000|2024-12-04 04:47:20|2418.59|2411.29|2418.15|2410.85|2418.65|2411.35|2417.65|2410.35|19
1733287650000|2024-12-04 04:47:30|2417.5|2410.2|2413.88|2406.58|2417.5|2410.2|2412.8|2405.5|27
1733287660000|2024-12-04 04:47:40|2413.5|2406.2|2414.59|2407.29|2414.7|2407.4|2413.5|2406.2|27
1733287670000|2024-12-04 04:47:50|2414.5|2407.2|2412.15|2404.85|2414.55|2407.25|2411.95|2404.65|25
1733287680000|2024-12-04 04:48:00|2411.65|2404.35|2411.11|2403.81|2412.15|2404.85|2409.95|2402.65|22
1733287690000|2024-12-04 04:48:10|2410.85|2403.55|2409.8|2402.5|2411.15|2403.85|2409.8|2402.5|14
1733287700000|2024-12-04 04:48:20|2409.85|2402.55|2411.65|2404.35|2413.6|2406.3|2409.8|2402.5|32
1733287710000|2024-12-04 04:48:30|2411.3|2404|2411.1|2403.8|2411.45|2404.15|2410.85|2403.55|29
1733287720000|2024-12-04 04:48:40|2411.05|2403.75|2412.35|2405.05|2413.59|2406.29|2410.8|2403.5|31
1733287730000|2024-12-04 04:48:50|2413.15|2405.85|2411.55|2404.25|2413.15|2405.85|2411.55|2404.25|25
1733287740000|2024-12-04 04:49:00|2412.55|2405.25|2411.1|2403.8|2412.55|2405.25|2411|2403.7|6
1733287750000|2024-12-04 04:49:10|2411.05|2403.75|2412.39|2405.09|2412.65|2405.35|2411|2403.7|22
1733287760000|2024-12-04 04:49:20|2411.99|2404.69|2411.6|2404.3|2411.99|2404.69|2408.8|2401.5|23
1733287770000|2024-12-04 04:49:30|2410.6|2403.3|2409.8|2402.5|2411.44|2404.14|2409.6|2402.3|7
1733287780000|2024-12-04 04:49:40|2409.75|2402.45|2410.6|2403.3|2411.7|2404.4|2409.75|2402.45|22
1733287790000|2024-12-04 04:49:50|2410|2402.7|2409.8|2402.5|2410.65|2403.35|2408.9|2401.6|15
1733287800000|2024-12-04 04:50:00|2409.95|2402.65|2409.4|2402.1|2410.64|2403.34|2408.9|2401.6|25
1733287810000|2024-12-04 04:50:10|2409|2401.7|2409.1|2401.8|2409.1|2401.8|2408.4|2401.1|12
1733287820000|2024-12-04 04:50:20|2409.05|2401.75|2410.45|2403.15|2410.65|2403.35|2408.9|2401.6|21
1733287830000|2024-12-04 04:50:30|2410.5|2403.2|2410.3|2403|2410.8|2403.5|2409.95|2402.65|17
1733287840000|2024-12-04 04:50:40|2410.8|2403.5|2411.7|2404.4|2411.7|2404.4|2410.75|2403.45|21
1733287850000|2024-12-04 04:50:50|2411.8|2404.5|2411.85|2404.55|2411.85|2404.55|2411.35|2404.05|11
1733287860000|2024-12-04 04:51:00|2411.8|2404.5|2411.7|2404.4|2412.15|2404.85|2411.55|2404.25|19
1733287870000|2024-12-04 04:51:10|2411.75|2404.45|2411.75|2404.45|2411.75|2404.45|2411.35|2404.05|20
1733287880000|2024-12-04 04:51:20|2411.8|2404.5|2411.35|2404.05|2411.9|2404.6|2411.25|2403.95|18
1733287890000|2024-12-04 04:51:30|2410.35|2403.05|2410.3|2403|2410.85|2403.55|2410.25|2402.95|24
1733287900000|2024-12-04 04:51:40|2410.4|2403.1|2409.05|2401.75|2410.55|2403.25|2409.05|2401.75|25
1733287910000|2024-12-04 04:51:50|2408.65|2401.35|2408.45|2401.15|2409|2401.7|2407.85|2400.55|23
1733287920000|2024-12-04 04:52:00|2407.95|2400.65|2406.9|2399.6|2407.95|2400.65|2406.75|2399.45|26
1733287930000|2024-12-04 04:52:10|2406.75|2399.45|2407.25|2399.95|2407.75|2400.45|2406.75|2399.45|23
1733287940000|2024-12-04 04:52:20|2407.35|2400.05|2406.85|2399.55|2407.7|2400.4|2406.75|2399.45|18
1733287950000|2024-12-04 04:52:30|2406.75|2399.45|2407.15|2399.85|2407.35|2400.05|2406.75|2399.45|13
1733287960000|2024-12-04 04:52:40|2407.3|2400|2406.35|2399.05|2407.3|2400|2406.3|2399|15
1733287970000|2024-12-04 04:52:50|2406.4|2399.1|2405.75|2398.45|2406.55|2399.25|2405.75|2398.45|12
1733287980000|2024-12-04 04:53:00|2405.45|2398.15|2405.35|2398.05|2406.1|2398.8|2405.35|2398.05|22
1733287990000|2024-12-04 04:53:10|2404.95|2397.65|2405.1|2397.8|2405.1|2397.8|2404.75|2397.45|16
1733288000000|2024-12-04 04:53:20|2405.15|2397.85|2406.05|2398.75|2406.05|2398.75|2405.15|2397.85|5
1733288010000|2024-12-04 04:53:30|2406|2398.7|2405.75|2398.45|2406|2398.7|2405.65|2398.35|14
1733288020000|2024-12-04 04:53:40|2405.65|2398.35|2405.55|2398.25|2405.75|2398.45|2405.45|2398.15|16
1733288030000|2024-12-04 04:53:50|2405.65|2398.35|2405.65|2398.35|2406.2|2398.9|2405.55|2398.25|27
1733288040000|2024-12-04 04:54:00|2405.75|2398.45|2406.65|2399.35|2406.7|2399.4|2405.65|2398.35|21
1733288050000|2024-12-04 04:54:10|2406.15|2398.85|2405.65|2398.35|2406.15|2398.85|2405.65|2398.35|14
1733288060000|2024-12-04 04:54:20|2405.8|2398.5|2406.15|2398.85|2406.15|2398.85|2405.8|2398.5|26
1733288070000|2024-12-04 04:54:30|2406.25|2398.95|2406.25|2398.95|2406.25|2398.95|2406.25|2398.95|1
1733288080000|2024-12-04 04:54:40|2406.3|2399|2407.65|2400.35|2407.65|2400.35|2406.3|2399|23
1733288090000|2024-12-04 04:54:50|2407.45|2400.15|2407|2399.7|2407.45|2400.15|2406.35|2399.05|16
1733288100000|2024-12-04 04:55:00|2407.1|2399.8|2408.25|2400.95|2408.8|2401.5|2407.1|2399.8|25
1733288110000|2024-12-04 04:55:10|2408.3|2401|2408.05|2400.75|2408.3|2401|2407.4|2400.1|16
1733288120000|2024-12-04 04:55:20|2407.9|2400.6|2407.4|2400.1|2408.1|2400.8|2407.3|2400|14
1733288130000|2024-12-04 04:55:30|2407.35|2400.05|2406.4|2399.1|2407.35|2400.05|2406.25|2398.95|24
1733288140000|2024-12-04 04:55:40|2406.5|2399.2|2406.3|2399|2407.15|2399.85|2406.25|2398.95|29
1733288150000|2024-12-04 04:55:50|2406.35|2399.05|2408.25|2400.95|2408.25|2400.95|2406.25|2398.95|20
1733288160000|2024-12-04 04:56:00|2408.35|2401.05|2408.35|2401.05|2409.4|2402.1|2408.25|2400.95|18
1733288170000|2024-12-04 04:56:10|2408.4|2401.1|2409.25|2401.95|2409.4|2402.1|2408.35|2401.05|15
1733288180000|2024-12-04 04:56:20|2408.95|2401.65|2409.3|2402|2409.5|2402.2|2408.5|2401.2|23
1733288190000|2024-12-04 04:56:30|2409.35|2402.05|2409.15|2401.85|2409.85|2402.55|2409.15|2401.85|19
1733288200000|2024-12-04 04:56:40|2408.6|2401.3|2408.35|2401.05|2408.6|2401.3|2407.3|2400|17
1733288210000|2024-12-04 04:56:50|2408.3|2401|2409.7|2402.4|2409.7|2402.4|2408.3|2401|13
1733288220000|2024-12-04 04:57:00|2409.75|2402.45|2408.95|2401.65|2410.86|2403.56|2408.75|2401.45|13
1733288230000|2024-12-04 04:57:10|2410.15|2402.85|2408.4|2401.1|2410.15|2402.85|2408.4|2401.1|10
1733288240000|2024-12-04 04:57:20|2409.65|2402.35|2409.28|2401.98|2409.65|2402.35|2407.85|2400.55|22
1733288250000|2024-12-04 04:57:30|2409.23|2401.93|2409.5|2402.2|2410.38|2403.08|2409.23|2401.93|13
1733288260000|2024-12-04 04:57:40|2409.55|2402.25|2410.15|2402.85|2410.46|2403.16|2408.45|2401.15|22
1733288270000|2024-12-04 04:57:50|2410.25|2402.95|2409.5|2402.2|2410.88|2403.58|2409.45|2402.15|13
1733288280000|2024-12-04 04:58:00|2409.6|2402.3|2413.47|2406.17|2414.26|2406.96|2409.45|2402.15|33
1733288290000|2024-12-04 04:58:10|2413.35|2406.05|2412.5|2405.2|2414.65|2407.35|2412.45|2405.15|19
1733288300000|2024-12-04 04:58:20|2412.55|2405.25|2412.65|2405.35|2414.28|2406.98|2412.45|2405.15|11
1733288310000|2024-12-04 04:58:30|2412.45|2405.15|2411.45|2404.15|2413.15|2405.85|2411.4|2404.1|28
1733288320000|2024-12-04 04:58:40|2411.5|2404.2|2412.55|2405.25|2413.18|2405.88|2411.45|2404.15|15
1733288330000|2024-12-04 04:58:50|2413.15|2405.85|2411.2|2403.9|2413.15|2405.85|2410.65|2403.35|10
1733288340000|2024-12-04 04:59:00|2411.22|2403.92|2409.5|2402.2|2411.22|2403.92|2409.45|2402.15|12
1733288350000|2024-12-04 04:59:10|2409.55|2402.25|2410.65|2403.35|2411.65|2404.35|2409.5|2402.2|21
1733288370000|2024-12-04 04:59:30|2411.15|2403.85|2410.65|2403.35|2412.09|2404.79|2409.65|2402.35|8
1733288380000|2024-12-04 04:59:40|2410.05|2402.75|2410.5|2403.2|2412.15|2404.85|2410.05|2402.75|17
1733288390000|2024-12-04 04:59:50|2410.4|2403.1|2413.65|2406.35|2413.65|2406.35|2410.4|2403.1|17
1733288400000|2024-12-04 05:00:00|2413.35|2406.05|2412.75|2405.45|2414.16|2406.86|2412.4|2405.1|22
1733288410000|2024-12-04 05:00:10|2412.7|2405.4|2414.7|2407.4|2414.9|2407.6|2412.7|2405.4|21
1733288420000|2024-12-04 05:00:20|2414.65|2407.35|2413.55|2406.25|2414.7|2407.4|2413.4|2406.1|21
1733288430000|2024-12-04 05:00:30|2413.45|2406.15|2414.37|2407.07|2415.37|2408.07|2413.45|2406.15|17
1733288450000|2024-12-04 05:00:50|2414.55|2407.25|2414.55|2407.25|2415.61|2408.31|2414.55|2407.25|5
1733288460000|2024-12-04 05:01:00|2414.45|2407.15|2414.4|2407.1|2415.57|2408.27|2414.35|2407.05|11
1733288470000|2024-12-04 05:01:10|2414.45|2407.15|2414.5|2407.2|2415.1|2407.8|2414.15|2406.85|14
1733288480000|2024-12-04 05:01:20|2413.9|2406.6|2420.18|2412.88|2421.18|2413.88|2413.6|2406.3|27
1733288490000|2024-12-04 05:01:30|2420.68|2413.38|2421.29|2413.99|2422.26|2414.96|2420.13|2412.83|26
1733288500000|2024-12-04 05:01:40|2421.27|2413.97|2426.65|2419.35|2426.65|2419.35|2421.24|2413.94|17
1733288510000|2024-12-04 05:01:50|2426.15|2418.85|2423.13|2415.83|2426.65|2419.35|2423.13|2415.83|21
1733288520000|2024-12-04 05:02:00|2424.65|2417.35|2426.65|2419.35|2426.65|2419.35|2424.13|2416.83|16
1733288530000|2024-12-04 05:02:10|2426.54|2419.24|2432.45|2425.15|2433.45|2426.15|2426.4|2419.1|36
1733288540000|2024-12-04 05:02:20|2431.4|2424.1|2431.65|2424.35|2433.65|2426.35|2430.95|2423.65|31
1733288550000|2024-12-04 05:02:30|2431.9|2424.6|2434.65|2427.35|2436.68|2429.38|2431.9|2424.6|30
1733288560000|2024-12-04 05:02:40|2435.15|2427.85|2435.65|2428.35|2435.65|2428.35|2432.45|2425.15|31
1733288570000|2024-12-04 05:02:50|2435.6|2428.3|2432.4|2425.1|2436.65|2429.35|2432.4|2425.1|19
1733288580000|2024-12-04 05:03:00|2432.3|2425|2431.95|2424.65|2433.15|2425.85|2430.7|2423.4|20
1733288590000|2024-12-04 05:03:10|2430.6|2423.3|2431.2|2423.9|2432.75|2425.45|2430.45|2423.15|18
1733288600000|2024-12-04 05:03:20|2432.7|2425.4|2430.3|2423|2432.7|2425.4|2429.7|2422.4|22
1733288610000|2024-12-04 05:03:30|2429.65|2422.35|2426.5|2419.2|2430.65|2423.35|2426.4|2419.1|27
1733288620000|2024-12-04 05:03:40|2426.15|2418.85|2426.15|2418.85|2427.15|2419.85|2425.15|2417.85|23
1733288630000|2024-12-04 05:03:50|2426.25|2418.95|2424.7|2417.4|2427.15|2419.85|2424.3|2417|21
1733288640000|2024-12-04 05:04:00|2424.55|2417.25|2427.65|2420.35|2427.65|2420.35|2424.5|2417.2|19
1733288650000|2024-12-04 05:04:10|2427.15|2419.85|2426.5|2419.2|2428.15|2420.85|2426.15|2418.85|18
1733288660000|2024-12-04 05:04:20|2429.65|2422.35|2427.65|2420.35|2429.8|2422.5|2427.6|2420.3|20
1733288670000|2024-12-04 05:04:30|2428.53|2421.23|2428.6|2421.3|2428.99|2421.69|2427.35|2420.05|21
1733288680000|2024-12-04 05:04:40|2428.4|2421.1|2428.2|2420.9|2428.99|2421.69|2427.4|2420.1|14
1733288690000|2024-12-04 05:04:50|2428.35|2421.05|2429.77|2422.47|2430.35|2423.05|2428.35|2421.05|24
1733288700000|2024-12-04 05:05:00|2429.24|2421.94|2431.4|2424.1|2432.4|2425.1|2429.05|2421.75|21
1733288710000|2024-12-04 05:05:10|2431.15|2423.85|2431.65|2424.35|2433.65|2426.35|2430.9|2423.6|29
1733288720000|2024-12-04 05:05:20|2431.15|2423.85|2432.15|2424.85|2433.15|2425.85|2431.15|2423.85|12
1733288730000|2024-12-04 05:05:30|2433.65|2426.35|2431.65|2424.35|2433.65|2426.35|2431.65|2424.35|12
1733288740000|2024-12-04 05:05:40|2432.65|2425.35|2429.15|2421.85|2432.65|2425.35|2429.15|2421.85|23
1733288750000|2024-12-04 05:05:50|2429.05|2421.75|2430.1|2422.8|2430.7|2423.4|2428.4|2421.1|26
1733288760000|2024-12-04 05:06:00|2430.45|2423.15|2429.59|2422.29|2430.65|2423.35|2429.15|2421.85|22
1733288770000|2024-12-04 05:06:10|2429.93|2422.63|2428.3|2421|2429.93|2422.63|2428.15|2420.85|26
1733288780000|2024-12-04 05:06:20|2428.8|2421.5|2428.4|2421.1|2429.4|2422.1|2428.3|2421|9
1733288790000|2024-12-04 05:06:30|2429.25|2421.95|2426.85|2419.55|2429.25|2421.95|2426.8|2419.5|27
1733288800000|2024-12-04 05:06:40|2426.75|2419.45|2426.4|2419.1|2427.6|2420.3|2426.35|2419.05|26
1733288810000|2024-12-04 05:06:50|2426.55|2419.25|2426.05|2418.75|2427.5|2420.2|2426.03|2418.73|24
1733288820000|2024-12-04 05:07:00|2425.65|2418.35|2424.15|2416.85|2425.65|2418.35|2423.45|2416.15|18
1733288830000|2024-12-04 05:07:10|2423.55|2416.25|2422.64|2415.34|2423.65|2416.35|2421.9|2414.6|21
1733288840000|2024-12-04 05:07:20|2422.24|2414.94|2423.15|2415.85|2424.65|2417.35|2422.24|2414.94|30
1733288850000|2024-12-04 05:07:30|2423.05|2415.75|2423.55|2416.25|2424.65|2417.35|2422.65|2415.35|27
1733288860000|2024-12-04 05:07:40|2423.45|2416.15|2423.4|2416.1|2424.65|2417.35|2422.55|2415.25|16
1733288870000|2024-12-04 05:07:50|2423.45|2416.15|2425.45|2418.15|2426.2|2418.9|2423.45|2416.15|29
1733288880000|2024-12-04 05:08:00|2424.45|2417.15|2423.6|2416.3|2425.65|2418.35|2423.6|2416.3|17
1733288890000|2024-12-04 05:08:10|2424.15|2416.85|2426.4|2419.1|2426.4|2419.1|2423.35|2416.05|27
1733288900000|2024-12-04 05:08:20|2425.85|2418.55|2426.4|2419.1|2426.65|2419.35|2424.6|2417.3|28
1733288910000|2024-12-04 05:08:30|2426.65|2419.35|2424.35|2417.05|2426.65|2419.35|2424.35|2417.05|23
1733288920000|2024-12-04 05:08:40|2424.45|2417.15|2425.04|2417.74|2425.65|2418.35|2423.7|2416.4|20
1733288930000|2024-12-04 05:08:50|2425.15|2417.85|2424.6|2417.3|2426.1|2418.8|2424.6|2417.3|33
1733288940000|2024-12-04 05:09:00|2424.8|2417.5|2424.15|2416.85|2425.57|2418.27|2424.15|2416.85|25
1733288950000|2024-12-04 05:09:10|2424.4|2417.1|2425.15|2417.85|2425.86|2418.56|2424.4|2417.1|19
1733288960000|2024-12-04 05:09:20|2425.65|2418.35|2426.4|2419.1|2427.2|2419.9|2425.1|2417.8|24
1733288970000|2024-12-04 05:09:30|2426.5|2419.2|2425.05|2417.75|2426.75|2419.45|2424.15|2416.85|26
1733288980000|2024-12-04 05:09:40|2425.15|2417.85|2423.8|2416.5|2425.15|2417.85|2422.65|2415.35|18
1733288990000|2024-12-04 05:09:50|2424.58|2417.28|2424.15|2416.85|2425.22|2417.92|2423.4|2416.1|26
1733289000000|2024-12-04 05:10:00|2424.65|2417.35|2425|2417.7|2425.65|2418.35|2423.83|2416.53|34
1733289010000|2024-12-04 05:10:10|2425.5|2418.2|2426.43|2419.13|2426.43|2419.13|2424|2416.7|27
1733289020000|2024-12-04 05:10:20|2426.49|2419.19|2424.2|2416.9|2426.65|2419.35|2423.65|2416.35|27
1733289030000|2024-12-04 05:10:30|2424.4|2417.1|2424.55|2417.25|2426.15|2418.85|2423.92|2416.62|32
1733289040000|2024-12-04 05:10:40|2424.05|2416.75|2426.13|2418.83|2426.15|2418.85|2422.75|2415.45|25
1733289050000|2024-12-04 05:10:50|2425.81|2418.51|2425.11|2417.81|2426.65|2419.35|2424.35|2417.05|26
1733289060000|2024-12-04 05:11:00|2425.61|2418.31|2425.15|2417.85|2426.52|2419.22|2423.95|2416.65|28
1733289070000|2024-12-04 05:11:10|2425.04|2417.74|2424.15|2416.85|2425.65|2418.35|2423.65|2416.35|14
1733289080000|2024-12-04 05:11:20|2423.59|2416.29|2423.59|2416.29|2424.65|2417.35|2422.65|2415.35|34
1733289090000|2024-12-04 05:11:30|2424.09|2416.79|2424.65|2417.35|2424.65|2417.35|2422.65|2415.35|39
1733289100000|2024-12-04 05:11:40|2424.15|2416.85|2423.1|2415.8|2424.65|2417.35|2422.4|2415.1|25
1733289110000|2024-12-04 05:11:50|2423.4|2416.1|2423.57|2416.27|2424.04|2416.74|2422.8|2415.5|34
1733289120000|2024-12-04 05:12:00|2422.9|2415.6|2424.5|2417.2|2424.65|2417.35|2422.7|2415.4|32
1733289130000|2024-12-04 05:12:10|2423.65|2416.35|2424.75|2417.45|2426.73|2419.43|2423.65|2416.35|22
1733289140000|2024-12-04 05:12:20|2424.85|2417.55|2425.55|2418.25|2426.65|2419.35|2424.7|2417.4|25
1733289150000|2024-12-04 05:12:30|2425.4|2418.1|2427.95|2420.65|2429.1|2421.8|2425.4|2418.1|29
1733289160000|2024-12-04 05:12:40|2427.9|2420.6|2427.4|2420.1|2427.9|2420.6|2426.3|2419|15
1733289170000|2024-12-04 05:12:50|2427.55|2420.25|2428.4|2421.1|2429|2421.7|2426.55|2419.25|19
1733289180000|2024-12-04 05:13:00|2427.4|2420.1|2427.45|2420.15|2428.4|2421.1|2426.65|2419.35|17
1733289190000|2024-12-04 05:13:10|2427.4|2420.1|2427.4|2420.1|2429.38|2422.08|2427.3|2420|18
1733289200000|2024-12-04 05:13:20|2427.6|2420.3|2430.8|2423.5|2430.8|2423.5|2427.55|2420.25|11
1733289210000|2024-12-04 05:13:30|2431.15|2423.85|2429.8|2422.5|2431.35|2424.05|2429.8|2422.5|11
1733289220000|2024-12-04 05:13:40|2429.75|2422.45|2429.15|2421.85|2429.75|2422.45|2428.65|2421.35|14
1733289230000|2024-12-04 05:13:50|2429.3|2422|2428.3|2421|2429.5|2422.2|2428.3|2421|9
1733289240000|2024-12-04 05:14:00|2428.15|2420.85|2424.55|2417.25|2428.15|2420.85|2424.55|2417.25|13
1733289250000|2024-12-04 05:14:10|2424.5|2417.2|2425.7|2418.4|2425.8|2418.5|2424.25|2416.95|25
1733289260000|2024-12-04 05:14:20|2425.75|2418.45|2426.3|2419|2426.75|2419.45|2425.4|2418.1|21
1733289270000|2024-12-04 05:14:30|2426.45|2419.15|2426.4|2419.1|2427.3|2420|2426.25|2418.95|24
1733289280000|2024-12-04 05:14:40|2426.3|2419|2424.6|2417.3|2426.4|2419.1|2424.6|2417.3|12
1733289290000|2024-12-04 05:14:50|2424.65|2417.35|2425.65|2418.35|2426.4|2419.1|2424.65|2417.35|24
1733289300000|2024-12-04 05:15:00|2425.7|2418.4|2426.25|2418.95|2427|2419.7|2425.45|2418.15|20
1733289310000|2024-12-04 05:15:10|2425.95|2418.65|2425.55|2418.25|2425.95|2418.65|2424.25|2416.95|28
1733289320000|2024-12-04 05:15:20|2425.85|2418.55|2426.6|2419.3|2427.25|2419.95|2425.5|2418.2|32
1733289330000|2024-12-04 05:15:30|2426.4|2419.1|2427.7|2420.4|2427.8|2420.5|2426.3|2419|30
1733289340000|2024-12-04 05:15:40|2427.75|2420.45|2425.7|2418.4|2427.8|2420.5|2425.65|2418.35|24
1733289350000|2024-12-04 05:15:50|2425.4|2418.1|2424.7|2417.4|2425.55|2418.25|2424.25|2416.95|24
1733289360000|2024-12-04 05:16:00|2424.6|2417.3|2425|2417.7|2425.7|2418.4|2424.6|2417.3|15
1733289370000|2024-12-04 05:16:10|2425.25|2417.95|2425.7|2418.4|2425.75|2418.45|2424.6|2417.3|20
1733289380000|2024-12-04 05:16:20|2425.75|2418.45|2427.55|2420.25|2427.55|2420.25|2425.55|2418.25|22
1733289390000|2024-12-04 05:16:30|2427.7|2420.4|2427.65|2420.35|2427.7|2420.4|2426.5|2419.2|24
1733289400000|2024-12-04 05:16:40|2427.8|2420.5|2426.75|2419.45|2427.8|2420.5|2426.4|2419.1|27
1733289410000|2024-12-04 05:16:50|2427.1|2419.8|2428.4|2421.1|2428.4|2421.1|2427.1|2419.8|21
1733289420000|2024-12-04 05:17:00|2428.6|2421.3|2431.55|2424.25|2431.6|2424.3|2428.5|2421.2|27
1733289430000|2024-12-04 05:17:10|2431.6|2424.3|2433.9|2426.6|2433.95|2426.65|2431.6|2424.3|22
1733289440000|2024-12-04 05:17:20|2433.85|2426.55|2433.3|2426|2434.15|2426.85|2433.3|2426|19
1733289450000|2024-12-04 05:17:30|2432.8|2425.5|2433.4|2426.1|2433.8|2426.5|2432.25|2424.95|20
1733289460000|2024-12-04 05:17:40|2433.3|2426|2433.5|2426.2|2433.8|2426.5|2433.25|2425.95|11
1733289470000|2024-12-04 05:17:50|2433.3|2426|2433.9|2426.6|2433.9|2426.6|2433.25|2425.95|19
1733289480000|2024-12-04 05:18:00|2434.25|2426.95|2434.35|2427.05|2434.35|2427.05|2433.05|2425.75|13
1733289510000|2024-12-04 05:18:30|2434|2426.7|2433.9|2426.6|2434.9|2427.6|2433.75|2426.45|17
1733289520000|2024-12-04 05:18:40|2433.7|2426.4|2432.85|2425.55|2434.55|2427.25|2432.75|2425.45|25
1733289530000|2024-12-04 05:18:50|2432.75|2425.45|2432.4|2425.1|2433.95|2426.65|2432|2424.7|25
1733289540000|2024-12-04 05:19:00|2432.45|2425.15|2432.65|2425.35|2433.68|2426.38|2431.9|2424.6|19
1733289550000|2024-12-04 05:19:10|2432.7|2425.4|2432|2424.7|2433.65|2426.35|2431.5|2424.2|17
1733289560000|2024-12-04 05:19:20|2432.05|2424.75|2430.5|2423.2|2432.65|2425.35|2430.45|2423.15|25
1733289570000|2024-12-04 05:19:30|2430.55|2423.25|2432.45|2425.15|2433.38|2426.08|2429.7|2422.4|29
1733289580000|2024-12-04 05:19:40|2433.65|2426.35|2434.44|2427.14|2434.46|2427.16|2431.75|2424.45|10
1733289590000|2024-12-04 05:19:50|2433.95|2426.65|2437.3|2430|2437.38|2430.08|2433.95|2426.65|23
1733289600000|2024-12-04 05:20:00|2438.36|2431.06|2436.5|2429.2|2438.36|2431.06|2436.5|2429.2|17
1733289610000|2024-12-04 05:20:10|2435.8|2428.5|2437|2429.7|2437.31|2430.01|2435.8|2428.5|7
1733289620000|2024-12-04 05:20:20|2437.15|2429.85|2434.4|2427.1|2437.6|2430.3|2434.4|2427.1|28
1733289630000|2024-12-04 05:20:30|2435.4|2428.1|2434.7|2427.4|2435.4|2428.1|2433.9|2426.6|23
1733289640000|2024-12-04 05:20:40|2434.65|2427.35|2434.4|2427.1|2436.5|2429.2|2434.1|2426.8|29
1733289650000|2024-12-04 05:20:50|2434.45|2427.15|2433.8|2426.5|2434.82|2427.52|2433.8|2426.5|31
1733289660000|2024-12-04 05:21:00|2433.85|2426.55|2434.8|2427.5|2436.4|2429.1|2433.75|2426.45|36
1733289670000|2024-12-04 05:21:10|2436.1|2428.8|2437.45|2430.15|2438.3|2431|2435.05|2427.75|29
1733289680000|2024-12-04 05:21:20|2437.5|2430.2|2438.65|2431.35|2438.93|2431.63|2437.3|2430|22
1733289690000|2024-12-04 05:21:30|2438.6|2431.3|2435.5|2428.2|2438.65|2431.35|2435.5|2428.2|23
1733289700000|2024-12-04 05:21:40|2437.15|2429.85|2432.9|2425.6|2437.15|2429.85|2432.6|2425.3|29
1733289710000|2024-12-04 05:21:50|2432.95|2425.65|2433.4|2426.1|2436.09|2428.79|2432.9|2425.6|19
1733289720000|2024-12-04 05:22:00|2433.35|2426.05|2433.8|2426.5|2435.22|2427.92|2432.6|2425.3|26
1733289730000|2024-12-04 05:22:10|2433.9|2426.6|2436.22|2428.92|2436.22|2428.92|2433.45|2426.15|26
1733289740000|2024-12-04 05:22:20|2435.2|2427.9|2436.7|2429.4|2438.15|2430.85|2435|2427.7|27
1733289750000|2024-12-04 05:22:30|2436.8|2429.5|2436.8|2429.5|2437.97|2430.67|2434.9|2427.6|28
1733289760000|2024-12-04 05:22:40|2436.75|2429.45|2435|2427.7|2438.15|2430.85|2435|2427.7|30
1733289770000|2024-12-04 05:22:50|2435.3|2428|2435.4|2428.1|2437.15|2429.85|2435.3|2428|20
1733289780000|2024-12-04 05:23:00|2434.9|2427.6|2435.45|2428.15|2436.21|2428.91|2434.9|2427.6|21
1733289790000|2024-12-04 05:23:10|2435.55|2428.25|2437.25|2429.95|2438.36|2431.06|2435.55|2428.25|24
1733289800000|2024-12-04 05:23:20|2437.2|2429.9|2434.75|2427.45|2438.15|2430.85|2434.75|2427.45|21
1733289810000|2024-12-04 05:23:30|2434.25|2426.95|2435.35|2428.05|2437.59|2430.29|2434.25|2426.95|25
1733289820000|2024-12-04 05:23:40|2435.4|2428.1|2436.05|2428.75|2437.15|2429.85|2435.4|2428.1|31
1733289830000|2024-12-04 05:23:50|2435.8|2428.5|2436.65|2429.35|2437.53|2430.23|2435.75|2428.45|35
1733289840000|2024-12-04 05:24:00|2436.7|2429.4|2437.05|2429.75|2438.2|2430.9|2436.35|2429.05|24
1733289850000|2024-12-04 05:24:10|2436.9|2429.6|2436.85|2429.55|2437.3|2430|2436.65|2429.35|28
1733289860000|2024-12-04 05:24:20|2436.9|2429.6|2437.65|2430.35|2439.45|2432.15|2436.75|2429.45|28
1733289870000|2024-12-04 05:24:30|2437.75|2430.45|2437.5|2430.2|2439.59|2432.29|2437.5|2430.2|22
1733289880000|2024-12-04 05:24:40|2437.45|2430.15|2437.65|2430.35|2438.95|2431.65|2436.4|2429.1|18
1733289890000|2024-12-04 05:24:50|2438.15|2430.85|2436.45|2429.15|2438.15|2430.85|2436.45|2429.15|12
1733289900000|2024-12-04 05:25:00|2436.35|2429.05|2437.15|2429.85|2437.68|2430.38|2435.55|2428.25|22
1733289910000|2024-12-04 05:25:10|2435.65|2428.35|2435.5|2428.2|2436.65|2429.35|2433.75|2426.45|25
1733289920000|2024-12-04 05:25:20|2437|2429.7|2435.4|2428.1|2437|2429.7|2434.8|2427.5|20
1733289930000|2024-12-04 05:25:30|2435|2427.7|2435.18|2427.88|2436.15|2428.85|2433.95|2426.65|26
1733289940000|2024-12-04 05:25:40|2435.2|2427.9|2431.7|2424.4|2435.2|2427.9|2431.5|2424.2|26
1733289950000|2024-12-04 05:25:50|2431.65|2424.35|2432.65|2425.35|2433.65|2426.35|2431.65|2424.35|17
1733289960000|2024-12-04 05:26:00|2432.6|2425.3|2432.55|2425.25|2434.45|2427.15|2431.75|2424.45|25
1733289970000|2024-12-04 05:26:10|2433.75|2426.45|2433.65|2426.35|2435.15|2427.85|2431.65|2424.35|27
1733289980000|2024-12-04 05:26:20|2433.15|2425.85|2433.54|2426.24|2434.73|2427.43|2432.65|2425.35|24
1733289990000|2024-12-04 05:26:30|2433.45|2426.15|2433.4|2426.1|2433.7|2426.4|2433.35|2426.05|13
1733290000000|2024-12-04 05:26:40|2433|2425.7|2433.47|2426.17|2434.61|2427.31|2432.7|2425.4|11
1733290010000|2024-12-04 05:26:50|2434|2426.7|2434.25|2426.95|2435.66|2428.36|2434|2426.7|7
1733290020000|2024-12-04 05:27:00|2434.45|2427.15|2436.77|2429.47|2436.77|2429.47|2434.45|2427.15|6
1733290030000|2024-12-04 05:27:10|2436.43|2429.13|2434.4|2427.1|2437.2|2429.9|2434.4|2427.1|19
1733290040000|2024-12-04 05:27:20|2435.9|2428.6|2433.7|2426.4|2435.9|2428.6|2432.7|2425.4|22
1733290050000|2024-12-04 05:27:30|2433.5|2426.2|2433|2425.7|2435|2427.7|2433|2425.7|4
1733290060000|2024-12-04 05:27:40|2433.05|2425.75|2433.55|2426.25|2434.31|2427.01|2433.05|2425.75|7
1733290070000|2024-12-04 05:27:50|2433.15|2425.85|2430.35|2423.05|2434.15|2426.85|2430.35|2423.05|18
1733290080000|2024-12-04 05:28:00|2430.4|2423.1|2432.05|2424.75|2432.15|2424.85|2429.45|2422.15|17
1733290090000|2024-12-04 05:28:10|2432.15|2424.85|2434.65|2427.35|2434.65|2427.35|2431.5|2424.2|28
1733290100000|2024-12-04 05:28:20|2433.65|2426.35|2433.65|2426.35|2435.65|2428.35|2433.5|2426.2|8
1733290110000|2024-12-04 05:28:30|2433.15|2425.85|2431.65|2424.35|2434.15|2426.85|2431.65|2424.35|10
1733290120000|2024-12-04 05:28:40|2431.35|2424.05|2431.05|2423.75|2432.15|2424.85|2429.45|2422.15|17
1733290130000|2024-12-04 05:28:50|2431.1|2423.8|2428.65|2421.35|2431.15|2423.85|2428.45|2421.15|19
1733290140000|2024-12-04 05:29:00|2428.3|2421|2428.35|2421.05|2429.65|2422.35|2427.65|2420.35|13
1733290150000|2024-12-04 05:29:10|2428.45|2421.15|2427.55|2420.25|2429.15|2421.85|2426.8|2419.5|15
1733290160000|2024-12-04 05:29:20|2427.65|2420.35|2427.4|2420.1|2427.93|2420.63|2427.33|2420.03|20
1733290170000|2024-12-04 05:29:30|2428.4|2421.1|2428|2420.7|2428.65|2421.35|2427.4|2420.1|17
1733290180000|2024-12-04 05:29:40|2428.05|2420.75|2427.4|2420.1|2428.35|2421.05|2426.99|2419.69|24
1733290190000|2024-12-04 05:29:50|2427.5|2420.2|2428.45|2421.15|2429.31|2422.01|2427.4|2420.1|23
1733290200000|2024-12-04 05:30:00|2429.65|2422.35|2427.65|2420.35|2429.65|2422.35|2427.65|2420.35|20
1733290210000|2024-12-04 05:30:10|2428.22|2420.92|2427.21|2419.91|2428.63|2421.33|2426.7|2419.4|23
1733290220000|2024-12-04 05:30:20|2427.1|2419.8|2426.74|2419.44|2427.5|2420.2|2426.45|2419.15|21
1733290230000|2024-12-04 05:30:30|2426.76|2419.46|2426.45|2419.15|2427.45|2420.15|2425.8|2418.5|15
1733290240000|2024-12-04 05:30:40|2426.4|2419.1|2426.45|2419.15|2426.65|2419.35|2426.4|2419.1|4
1733290250000|2024-12-04 05:30:50|2426.4|2419.1|2426.45|2419.15|2427.65|2420.35|2425.75|2418.45|15
1733290260000|2024-12-04 05:31:00|2426.4|2419.1|2426.85|2419.55|2428.57|2421.27|2426.4|2419.1|19
1733290270000|2024-12-04 05:31:10|2426.75|2419.45|2427.8|2420.5|2428.85|2421.55|2426.75|2419.45|26
1733290280000|2024-12-04 05:31:20|2427.75|2420.45|2427.55|2420.25|2427.85|2420.55|2427.45|2420.15|18
1733290290000|2024-12-04 05:31:30|2427.5|2420.2|2428.55|2421.25|2429.77|2422.47|2427.4|2420.1|21
1733290300000|2024-12-04 05:31:40|2428.6|2421.3|2427.5|2420.2|2429.06|2421.76|2426.35|2419.05|21
1733290310000|2024-12-04 05:31:50|2426.7|2419.4|2426.15|2418.85|2427.59|2420.29|2425.4|2418.1|14
1733290320000|2024-12-04 05:32:00|2423.45|2416.15|2425|2417.7|2425.06|2417.76|2422.9|2415.6|25
1733290330000|2024-12-04 05:32:10|2424.97|2417.67|2423.95|2416.65|2425.15|2417.85|2422.7|2415.4|24
1733290340000|2024-12-04 05:32:20|2423.94|2416.64|2424.15|2416.85|2425|2417.7|2423.5|2416.2|22
1733290350000|2024-12-04 05:32:30|2424.1|2416.8|2427.61|2420.31|2427.65|2420.35|2424.1|2416.8|22
1733290360000|2024-12-04 05:32:40|2427.3|2420|2430.6|2423.3|2430.63|2423.33|2427.3|2420|30
1733290370000|2024-12-04 05:32:50|2431.13|2423.83|2428.73|2421.43|2431.13|2423.83|2426.63|2419.33|24
1733290380000|2024-12-04 05:33:00|2429.1|2421.8|2432.65|2425.35|2432.65|2425.35|2427.8|2420.5|33
1733290390000|2024-12-04 05:33:10|2431.65|2424.35|2430.45|2423.15|2432.65|2425.35|2430.4|2423.1|11
1733290400000|2024-12-04 05:33:20|2431.25|2423.95|2433.15|2425.85|2433.43|2426.13|2430.5|2423.2|18
1733290410000|2024-12-04 05:33:30|2433.1|2425.8|2433.15|2425.85|2433.45|2426.15|2431.35|2424.05|25
1733290420000|2024-12-04 05:33:40|2433|2425.7|2431.1|2423.8|2433.15|2425.85|2430.4|2423.1|31
1733290430000|2024-12-04 05:33:50|2431.4|2424.1|2431.9|2424.6|2432.15|2424.85|2431.4|2424.1|21
1733290440000|2024-12-04 05:34:00|2432|2424.7|2432.55|2425.25|2433.05|2425.75|2430.85|2423.55|28
1733290450000|2024-12-04 05:34:10|2432.65|2425.35|2430.4|2423.1|2432.65|2425.35|2430.4|2423.1|20
1733290460000|2024-12-04 05:34:20|2430.55|2423.25|2430.05|2422.75|2432|2424.7|2430|2422.7|17
1733290470000|2024-12-04 05:34:30|2430.2|2422.9|2430.2|2422.9|2431.2|2423.9|2430|2422.7|27
1733290480000|2024-12-04 05:34:40|2430.1|2422.8|2431.9|2424.6|2433.15|2425.85|2429.45|2422.15|32
1733290490000|2024-12-04 05:34:50|2432.3|2425|2431.7|2424.4|2433.65|2426.35|2431|2423.7|26
1733290500000|2024-12-04 05:35:00|2433.13|2425.83|2431.65|2424.35|2433.65|2426.35|2431.35|2424.05|17
1733290510000|2024-12-04 05:35:10|2431.95|2424.65|2435.56|2428.26|2435.56|2428.26|2430.45|2423.15|19
1733290520000|2024-12-04 05:35:20|2435.65|2428.35|2434.45|2427.15|2436.15|2428.85|2434.45|2427.15|12
1733290530000|2024-12-04 05:35:30|2434.55|2427.25|2436.55|2429.25|2437.65|2430.35|2434.55|2427.25|27
1733290540000|2024-12-04 05:35:40|2436.45|2429.15|2433.65|2426.35|2437.65|2430.35|2433.65|2426.35|12
1733290550000|2024-12-04 05:35:50|2435.15|2427.85|2432.05|2424.75|2435.15|2427.85|2431.55|2424.25|12
1733290560000|2024-12-04 05:36:00|2431.9|2424.6|2430.75|2423.45|2433.15|2425.85|2430.55|2423.25|13
1733290570000|2024-12-04 05:36:10|2430.7|2423.4|2431.5|2424.2|2433.77|2426.47|2430.7|2423.4|18
1733290580000|2024-12-04 05:36:20|2431.6|2424.3|2433.65|2426.35|2435.15|2427.85|2431.55|2424.25|19
1733290590000|2024-12-04 05:36:30|2433.55|2426.25|2431.65|2424.35|2435.65|2428.35|2431.65|2424.35|25
1733290600000|2024-12-04 05:36:40|2432.65|2425.35|2431.75|2424.45|2433|2425.7|2431.55|2424.25|22
1733290610000|2024-12-04 05:36:50|2431.8|2424.5|2433.85|2426.55|2435.65|2428.35|2431.75|2424.45|33
1733290620000|2024-12-04 05:37:00|2433.9|2426.6|2433.9|2426.6|2435.65|2428.35|2433.5|2426.2|20
1733290630000|2024-12-04 05:37:10|2433.8|2426.5|2433.8|2426.5|2436.05|2428.75|2433.8|2426.5|25
1733290640000|2024-12-04 05:37:20|2435.65|2428.35|2434.25|2426.95|2435.65|2428.35|2433.75|2426.45|21
1733290650000|2024-12-04 05:37:30|2433.75|2426.45|2436.15|2428.85|2436.65|2429.35|2433.75|2426.45|6
1733290670000|2024-12-04 05:37:50|2435.15|2427.85|2435.65|2428.35|2436.15|2428.85|2435.15|2427.85|4
1733290680000|2024-12-04 05:38:00|2436.15|2428.85|2434.65|2427.35|2436.65|2429.35|2433.65|2426.35|8
1733290690000|2024-12-04 05:38:10|2433.65|2426.35|2433.65|2426.35|2435.15|2427.85|2433.65|2426.35|5
1733290700000|2024-12-04 05:38:20|2432.65|2425.35|2432.15|2424.85|2432.65|2425.35|2431.15|2423.85|4
1733290740000|2024-12-04 05:39:00|2432.65|2425.35|2435.15|2427.85|2435.15|2427.85|2432.65|2425.35|6
1733290760000|2024-12-04 05:39:20|2434.65|2427.35|2434.65|2427.35|2434.65|2427.35|2434.65|2427.35|1
1733290770000|2024-12-04 05:39:30|2434.15|2426.85|2434.15|2426.85|2434.15|2426.85|2434.15|2426.85|1
1733290780000|2024-12-04 05:39:40|2433.65|2426.35|2433.15|2425.85|2433.65|2426.35|2432.65|2425.35|4
1733290790000|2024-12-04 05:39:50|2434.15|2426.85|2434.15|2426.85|2434.65|2427.35|2434.15|2426.85|3
1733290810000|2024-12-04 05:40:10|2434.65|2427.35|2434.65|2427.35|2434.65|2427.35|2434.65|2427.35|1
1733290820000|2024-12-04 05:40:20|2434.15|2426.85|2434.15|2426.85|2434.15|2426.85|2434.15|2426.85|1
1733290830000|2024-12-04 05:40:30|2435.15|2427.85|2433.65|2426.35|2435.15|2427.85|2433.65|2426.35|5
1733290840000|2024-12-04 05:40:40|2433.15|2425.85|2433.15|2425.85|2433.15|2425.85|2433.15|2425.85|1
1733290850000|2024-12-04 05:40:50|2433.65|2426.35|2434.15|2426.85|2435.15|2427.85|2433.65|2426.35|8
1733290860000|2024-12-04 05:41:00|2433.65|2426.35|2433.65|2426.35|2433.65|2426.35|2433.65|2426.35|1
1733290880000|2024-12-04 05:41:20|2433.15|2425.85|2433.65|2426.35|2433.65|2426.35|2433.15|2425.85|2
1733290900000|2024-12-04 05:41:40|2434.15|2426.85|2434.65|2427.35|2434.65|2427.35|2434.15|2426.85|2
1733290910000|2024-12-04 05:41:50|2434.15|2426.85|2433.15|2425.85|2434.15|2426.85|2433.15|2425.85|3
1733290920000|2024-12-04 05:42:00|2432.65|2425.35|2433.15|2425.85|2433.15|2425.85|2432.65|2425.35|4
1733290930000|2024-12-04 05:42:10|2432.65|2425.35|2432.65|2425.35|2432.65|2425.35|2432.65|2425.35|1
1733290940000|2024-12-04 05:42:20|2431.65|2424.35|2430.65|2423.35|2431.65|2424.35|2430.65|2423.35|3
1733290950000|2024-12-04 05:42:30|2431.15|2423.85|2431.15|2423.85|2431.15|2423.85|2431.15|2423.85|1
1733290960000|2024-12-04 05:42:40|2431.65|2424.35|2434.65|2427.35|2435.65|2428.35|2431.65|2424.35|11
1733290970000|2024-12-04 05:42:50|2433.65|2426.35|2432.65|2425.35|2433.65|2426.35|2432.65|2425.35|3
1733290980000|2024-12-04 05:43:00|2431.65|2424.35|2428.15|2420.85|2431.65|2424.35|2428.15|2420.85|6
1733290990000|2024-12-04 05:43:10|2428.65|2421.35|2427.65|2420.35|2428.65|2421.35|2427.65|2420.35|2
1733291000000|2024-12-04 05:43:20|2427.15|2419.85|2426.65|2419.35|2427.15|2419.85|2426.15|2418.85|4
1733291010000|2024-12-04 05:43:30|2425.65|2418.35|2426.65|2419.35|2426.65|2419.35|2425.65|2418.35|2
1733291020000|2024-12-04 05:43:40|2427.65|2420.35|2431.15|2423.85|2431.15|2423.85|2427.65|2420.35|7
1733291030000|2024-12-04 05:43:50|2431.65|2424.35|2433.65|2426.35|2433.65|2426.35|2431.65|2424.35|4
1733291040000|2024-12-04 05:44:00|2434.15|2426.85|2434.15|2426.85|2434.15|2426.85|2433.65|2426.35|3
1733291050000|2024-12-04 05:44:10|2434.65|2427.35|2433.95|2426.65|2434.65|2427.35|2433.95|2426.65|3
1733291060000|2024-12-04 05:44:20|2433.65|2426.35|2434.65|2427.35|2434.65|2427.35|2432.65|2425.35|5
1733291070000|2024-12-04 05:44:30|2433.65|2426.35|2431.8|2424.5|2434.15|2426.85|2431.8|2424.5|11
1733291080000|2024-12-04 05:44:40|2432.3|2425|2432.3|2425|2432.3|2425|2432.12|2424.82|5
1733291090000|2024-12-04 05:44:50|2432.12|2424.82|2432.45|2425.15|2433.97|2426.67|2432.1|2424.8|6
1733291100000|2024-12-04 05:45:00|2432.65|2425.35|2432.68|2425.38|2433.65|2426.35|2430.5|2423.2|11
1733291110000|2024-12-04 05:45:10|2431.9|2424.6|2432.75|2425.45|2434.15|2426.85|2431.9|2424.6|10
1733291120000|2024-12-04 05:45:20|2431.9|2424.6|2432.52|2425.22|2434.15|2426.85|2431.9|2424.6|14
1733291130000|2024-12-04 05:45:30|2432.65|2425.35|2432.52|2425.22|2433.31|2426.01|2432.52|2425.22|6
1733291140000|2024-12-04 05:45:40|2433.65|2426.35|2432.65|2425.35|2434.65|2427.35|2432.5|2425.2|11
1733291150000|2024-12-04 05:45:50|2434.15|2426.85|2431.65|2424.35|2434.15|2426.85|2431.65|2424.35|16
1733291160000|2024-12-04 05:46:00|2431.15|2423.85|2429.15|2421.85|2432.65|2425.35|2429.15|2421.85|15
1733291170000|2024-12-04 05:46:10|2430.15|2422.85|2429.65|2422.35|2431.15|2423.85|2429.65|2422.35|7
1733291180000|2024-12-04 05:46:20|2429.15|2421.85|2428.25|2420.95|2430.65|2423.35|2427.65|2420.35|15
1733291190000|2024-12-04 05:46:30|2428.6|2421.3|2430.65|2423.35|2431.65|2424.35|2428.55|2421.25|15
1733291200000|2024-12-04 05:46:40|2431.65|2424.35|2430.15|2422.85|2431.65|2424.35|2428.5|2421.2|24
1733291210000|2024-12-04 05:46:50|2430.5|2423.2|2428.6|2421.3|2430.65|2423.35|2428.4|2421.1|15
1733291220000|2024-12-04 05:47:00|2428.55|2421.25|2428.15|2420.85|2430.1|2422.8|2426.8|2419.5|20
1733291230000|2024-12-04 05:47:10|2426.65|2419.35|2426.55|2419.25|2428.15|2420.85|2426.15|2418.85|18
1733291240000|2024-12-04 05:47:20|2426.45|2419.15|2427.22|2419.92|2427.27|2419.97|2425.4|2418.1|28
1733291250000|2024-12-04 05:47:30|2427.32|2420.02|2426|2418.7|2427.32|2420.02|2425.95|2418.65|28
1733291260000|2024-12-04 05:47:40|2426.15|2418.85|2428.2|2420.9|2431.15|2423.85|2425.9|2418.6|34
1733291270000|2024-12-04 05:47:50|2427.3|2420|2431.45|2424.15|2432.49|2425.19|2427.3|2420|30
1733291280000|2024-12-04 05:48:00|2431.5|2424.2|2432.45|2425.15|2433.41|2426.11|2431.5|2424.2|30
1733291290000|2024-12-04 05:48:10|2432.65|2425.35|2433.65|2426.35|2434.15|2426.85|2432.65|2425.35|15
1733291300000|2024-12-04 05:48:20|2434.15|2426.85|2433.65|2426.35|2435.65|2428.35|2433.65|2426.35|13
1733291310000|2024-12-04 05:48:30|2434.65|2427.35|2434.2|2426.9|2434.65|2427.35|2432.45|2425.15|19
1733291320000|2024-12-04 05:48:40|2432.8|2425.5|2432.55|2425.25|2433.15|2425.85|2432.45|2425.15|23
1733291330000|2024-12-04 05:48:50|2432.9|2425.6|2433.65|2426.35|2434.45|2427.15|2432.5|2425.2|19
1733291340000|2024-12-04 05:49:00|2432.65|2425.35|2430.5|2423.2|2433.13|2425.83|2430.5|2423.2|31
1733291350000|2024-12-04 05:49:10|2430.55|2423.25|2430.5|2423.2|2432.15|2424.85|2430.45|2423.15|27
1733291360000|2024-12-04 05:49:20|2432|2424.7|2429.45|2422.15|2432.15|2424.85|2429.45|2422.15|9
1733291370000|2024-12-04 05:49:30|2429.95|2422.65|2430.65|2423.35|2431.15|2423.85|2429.95|2422.65|15
1733291380000|2024-12-04 05:49:40|2430.5|2423.2|2429.65|2422.35|2431.15|2423.85|2429.45|2422.15|15
1733291390000|2024-12-04 05:49:50|2429.55|2422.25|2429.45|2422.15|2429.55|2422.25|2429.4|2422.1|10
1733291400000|2024-12-04 05:50:00|2429.55|2422.25|2431.15|2423.85|2431.95|2424.65|2429.45|2422.15|25
1733291410000|2024-12-04 05:50:10|2432.15|2424.85|2431.65|2424.35|2432.15|2424.85|2430.65|2423.35|5
1733291420000|2024-12-04 05:50:20|2430.15|2422.85|2429.75|2422.45|2431.15|2423.85|2429.4|2422.1|19
1733291430000|2024-12-04 05:50:30|2429.7|2422.4|2429.45|2422.15|2431.15|2423.85|2429.45|2422.15|14
1733291440000|2024-12-04 05:50:40|2430.58|2423.28|2427.45|2420.15|2430.58|2423.28|2427.45|2420.15|12
1733291450000|2024-12-04 05:50:50|2428.57|2421.27|2428.5|2421.2|2429.65|2422.35|2427.5|2420.2|20
1733291460000|2024-12-04 05:51:00|2429.65|2422.35|2430.15|2422.85|2431.65|2424.35|2428.65|2421.35|14
1733291470000|2024-12-04 05:51:10|2429.65|2422.35|2429.05|2421.75|2430.11|2422.81|2428.25|2420.95|15
1733291480000|2024-12-04 05:51:20|2429.15|2421.85|2426.65|2419.35|2429.65|2422.35|2426.65|2419.35|12
1733291490000|2024-12-04 05:51:30|2427.49|2420.19|2426.5|2419.2|2427.65|2420.35|2426.45|2419.15|16
1733291500000|2024-12-04 05:51:40|2427.59|2420.29|2428.55|2421.25|2429.65|2422.35|2426.9|2419.6|23
1733291510000|2024-12-04 05:51:50|2428.45|2421.15|2428.5|2421.2|2431.65|2424.35|2428.45|2421.15|20
1733291520000|2024-12-04 05:52:00|2428.55|2421.25|2430.18|2422.88|2430.18|2422.88|2428.45|2421.15|18
1733291530000|2024-12-04 05:52:10|2431.18|2423.88|2430.45|2423.15|2432.18|2424.88|2430.4|2423.1|17
1733291550000|2024-12-04 05:52:30|2430.15|2422.85|2430.6|2423.3|2431.41|2424.11|2429.65|2422.35|9
1733291560000|2024-12-04 05:52:40|2432.18|2424.88|2429.45|2422.15|2432.2|2424.9|2429.45|2422.15|10
1733291570000|2024-12-04 05:52:50|2429.15|2421.85|2428.3|2421|2430.65|2423.35|2428.25|2420.95|17
1733291580000|2024-12-04 05:53:00|2429.3|2422|2428.55|2421.25|2429.3|2422|2426.9|2419.6|26
1733291590000|2024-12-04 05:53:10|2428.6|2421.3|2428.65|2421.35|2429.65|2422.35|2427.5|2420.2|32
1733291600000|2024-12-04 05:53:20|2428.55|2421.25|2428.6|2421.3|2428.65|2421.35|2427.4|2420.1|30
1733291610000|2024-12-04 05:53:30|2428.55|2421.25|2427.05|2419.75|2429.65|2422.35|2426.7|2419.4|25
1733291620000|2024-12-04 05:53:40|2426.9|2419.6|2427.45|2420.15|2427.65|2420.35|2426.8|2419.5|12
1733291630000|2024-12-04 05:53:50|2427.55|2420.25|2427.65|2420.35|2427.65|2420.35|2427.45|2420.15|19
1733291640000|2024-12-04 05:54:00|2427.55|2420.25|2428.7|2421.4|2430.33|2423.03|2427.55|2420.25|33
1733291650000|2024-12-04 05:54:10|2430.15|2422.85|2428.8|2421.5|2430.18|2422.88|2428.4|2421.1|20
1733291660000|2024-12-04 05:54:20|2428.75|2421.45|2429.65|2422.35|2431.29|2423.99|2428.75|2421.45|34
1733291670000|2024-12-04 05:54:30|2430.65|2423.35|2429.5|2422.2|2430.65|2423.35|2428.7|2421.4|19
1733291680000|2024-12-04 05:54:40|2429.55|2422.25|2428.05|2420.75|2430.65|2423.35|2427.75|2420.45|31
1733291690000|2024-12-04 05:54:50|2428.1|2420.8|2427.2|2419.9|2428.87|2421.57|2427.05|2419.75|33
1733291700000|2024-12-04 05:55:00|2427.05|2419.75|2427|2419.7|2429.17|2421.87|2426.7|2419.4|33
1733291710000|2024-12-04 05:55:10|2426.85|2419.55|2426.85|2419.55|2428.65|2421.35|2426.85|2419.55|25
1733291720000|2024-12-04 05:55:20|2428.15|2420.85|2427.05|2419.75|2428.57|2421.27|2426.8|2419.5|23
1733291730000|2024-12-04 05:55:30|2427.1|2419.8|2426.15|2418.85|2427.65|2420.35|2425.7|2418.4|22
1733291740000|2024-12-04 05:55:40|2426.2|2418.9|2428.5|2421.2|2428.75|2421.45|2426.2|2418.9|32
1733291750000|2024-12-04 05:55:50|2428.87|2421.57|2430|2422.7|2430.13|2422.83|2427.8|2420.5|35
1733291760000|2024-12-04 05:56:00|2429.95|2422.65|2429.9|2422.6|2430.9|2423.6|2429.4|2422.1|30
1733291770000|2024-12-04 05:56:10|2429.75|2422.45|2430.5|2423.2|2430.87|2423.57|2428.6|2421.3|34
1733291780000|2024-12-04 05:56:20|2431.25|2423.95|2430.6|2423.3|2432.33|2425.03|2429.65|2422.35|34
1733291790000|2024-12-04 05:56:30|2430.45|2423.15|2430.9|2423.6|2432.15|2424.85|2430.43|2423.13|12
1733291800000|2024-12-04 05:56:40|2430.85|2423.55|2434.85|2427.55|2435.7|2428.4|2430.85|2423.55|22
1733291810000|2024-12-04 05:56:50|2435.65|2428.35|2434.8|2427.5|2435.85|2428.55|2434.57|2427.27|33
1733291820000|2024-12-04 05:57:00|2434.65|2427.35|2435.4|2428.1|2437.63|2430.33|2434.65|2427.35|22
1733291830000|2024-12-04 05:57:10|2435.55|2428.25|2436.6|2429.3|2438.13|2430.83|2435.55|2428.25|24
1733291840000|2024-12-04 05:57:20|2436.5|2429.2|2436.45|2429.15|2437.65|2430.35|2435.5|2428.2|27
1733291850000|2024-12-04 05:57:30|2436.6|2429.3|2437.05|2429.75|2438.58|2431.28|2436.5|2429.2|18
1733291860000|2024-12-04 05:57:40|2437.1|2429.8|2439.91|2432.61|2440.15|2432.85|2437.05|2429.75|22
1733291870000|2024-12-04 05:57:50|2439.45|2432.15|2438.05|2430.75|2439.65|2432.35|2435.4|2428.1|33
1733291880000|2024-12-04 05:58:00|2436.4|2429.1|2436.8|2429.5|2438.65|2431.35|2436.4|2429.1|17
1733291890000|2024-12-04 05:58:10|2436.85|2429.55|2434.65|2427.35|2438.15|2430.85|2434|2426.7|28
1733291900000|2024-12-04 05:58:20|2434.7|2427.4|2434.65|2427.35|2436.3|2429|2434.45|2427.15|32
1733291910000|2024-12-04 05:58:30|2433.15|2425.85|2433.25|2425.95|2433.95|2426.65|2432.95|2425.65|20
1733291920000|2024-12-04 05:58:40|2433.15|2425.85|2433.5|2426.2|2434.9|2427.6|2432.25|2424.95|31
1733291930000|2024-12-04 05:58:50|2433.55|2426.25|2432.65|2425.35|2434.15|2426.85|2432.5|2425.2|17
1733291940000|2024-12-04 05:59:00|2432.55|2425.25|2434.54|2427.24|2434.65|2427.35|2432.55|2425.25|32
1733291950000|2024-12-04 05:59:10|2433.9|2426.6|2434.45|2427.15|2435.17|2427.87|2433.8|2426.5|21
1733291960000|2024-12-04 05:59:20|2435.85|2428.55|2434.45|2427.15|2435.91|2428.61|2434.4|2427.1|17
1733291970000|2024-12-04 05:59:30|2435.65|2428.35|2433.45|2426.15|2435.65|2428.35|2433.4|2426.1|18
1733291980000|2024-12-04 05:59:40|2435.08|2427.78|2432|2424.7|2435.45|2428.15|2431.75|2424.45|24
1733291990000|2024-12-04 05:59:50|2432.05|2424.75|2430.75|2423.45|2433.27|2425.97|2430.75|2423.45|28
1733292000000|2024-12-04 06:00:00|2430.7|2423.4|2426.65|2419.35|2432.15|2424.85|2426.65|2419.35|36
1733292010000|2024-12-04 06:00:10|2427.65|2420.35|2427.89|2420.59|2427.94|2420.64|2425.65|2418.35|34
1733292020000|2024-12-04 06:00:20|2427.88|2420.58|2430.83|2423.53|2431.15|2423.85|2427.1|2419.8|34
1733292030000|2024-12-04 06:00:30|2431.59|2424.29|2430.45|2423.15|2433.25|2425.95|2429.85|2422.55|29
1733292040000|2024-12-04 06:00:40|2430.15|2422.85|2429.47|2422.17|2431.15|2423.85|2428.6|2421.3|29
1733292050000|2024-12-04 06:00:50|2428.75|2421.45|2428|2420.7|2430.15|2422.85|2426.7|2419.4|28
1733292060000|2024-12-04 06:01:00|2428.1|2420.8|2426.8|2419.5|2428.15|2420.85|2426.4|2419.1|26
1733292070000|2024-12-04 06:01:10|2426.7|2419.4|2427.95|2420.65|2428.4|2421.1|2426.25|2418.95|22
1733292080000|2024-12-04 06:01:20|2428|2420.7|2425.45|2418.15|2428|2420.7|2424.85|2417.55|27
1733292090000|2024-12-04 06:01:30|2426.15|2418.85|2425.65|2418.35|2427.4|2420.1|2424.9|2417.6|26
1733292100000|2024-12-04 06:01:40|2425.75|2418.45|2425.35|2418.05|2426.65|2419.35|2424.9|2417.6|24
1733292110000|2024-12-04 06:01:50|2425.25|2417.95|2424.45|2417.15|2426.2|2418.9|2424|2416.7|13
1733292120000|2024-12-04 06:02:00|2424.5|2417.2|2425.45|2418.15|2426.65|2419.35|2424.5|2417.2|20
1733292130000|2024-12-04 06:02:10|2425.15|2417.85|2424.57|2417.27|2426.15|2418.85|2424.1|2416.8|8
1733292140000|2024-12-04 06:02:20|2423.45|2416.15|2422.5|2415.2|2424.65|2417.35|2422.4|2415.1|19
1733292150000|2024-12-04 06:02:30|2422.6|2415.3|2423.65|2416.35|2425.15|2417.85|2422.6|2415.3|17
1733292160000|2024-12-04 06:02:40|2424.15|2416.85|2426.15|2418.85|2426.7|2419.4|2424.15|2416.85|18
1733292170000|2024-12-04 06:02:50|2424.65|2417.35|2427.65|2420.35|2427.65|2420.35|2424.45|2417.15|11
1733292180000|2024-12-04 06:03:00|2426.65|2419.35|2422.4|2415.1|2427.65|2420.35|2422.4|2415.1|24
1733292190000|2024-12-04 06:03:10|2423.1|2415.8|2424.5|2417.2|2425.61|2418.31|2423.1|2415.8|24
1733292200000|2024-12-04 06:03:20|2425.15|2417.85|2423.5|2416.2|2425.15|2417.85|2423.5|2416.2|6
1733292210000|2024-12-04 06:03:30|2423.65|2416.35|2423.65|2416.35|2423.65|2416.35|2422.65|2415.35|7
1733292220000|2024-12-04 06:03:40|2423.55|2416.25|2423.55|2416.25|2423.55|2416.25|2423.55|2416.25|1
1733292230000|2024-12-04 06:03:50|2424.15|2416.85|2421.65|2414.35|2424.15|2416.85|2421.65|2414.35|6
1733292240000|2024-12-04 06:04:00|2422.15|2414.85|2421.65|2414.35|2422.15|2414.85|2419.45|2412.15|8
1733292250000|2024-12-04 06:04:10|2420.65|2413.35|2419.4|2412.1|2422.11|2414.81|2419.4|2412.1|14
1733292260000|2024-12-04 06:04:20|2420.65|2413.35|2419.4|2412.1|2420.65|2413.35|2419.4|2412.1|6
1733292270000|2024-12-04 06:04:30|2419.6|2412.3|2418.65|2411.35|2421.13|2413.83|2418.65|2411.35|13
1733292280000|2024-12-04 06:04:40|2418.05|2410.75|2419.45|2412.15|2420.65|2413.35|2417.9|2410.6|15
1733292290000|2024-12-04 06:04:50|2419.4|2412.1|2419.45|2412.15|2421.43|2414.13|2419.4|2412.1|11
1733292300000|2024-12-04 06:05:00|2420|2412.7|2421.14|2413.84|2421.14|2413.84|2418.45|2411.15|21
1733292310000|2024-12-04 06:05:10|2421.15|2413.85|2422.65|2415.35|2423.25|2415.95|2421.1|2413.8|11
1733292320000|2024-12-04 06:05:20|2423.78|2416.48|2422.65|2415.35|2424.48|2417.18|2422.65|2415.35|8
1733292330000|2024-12-04 06:05:30|2422.5|2415.2|2421.45|2414.15|2424.45|2417.15|2421.45|2414.15|13
1733292340000|2024-12-04 06:05:40|2421.5|2414.2|2422.65|2415.35|2423.65|2416.35|2421.45|2414.15|19
1733292350000|2024-12-04 06:05:50|2424.16|2416.86|2422.45|2415.15|2424.47|2417.17|2422.45|2415.15|7
1733292360000|2024-12-04 06:06:00|2422.4|2415.1|2422.65|2415.35|2424.5|2417.2|2422.4|2415.1|10
1733292370000|2024-12-04 06:06:10|2422.15|2414.85|2421.65|2414.35|2423.15|2415.85|2420.65|2413.35|8
1733292380000|2024-12-04 06:06:20|2420.65|2413.35|2420.65|2413.35|2421.65|2414.35|2419.05|2411.75|19
1733292390000|2024-12-04 06:06:30|2421.65|2414.35|2421.05|2413.75|2422.16|2414.86|2420.5|2413.2|22
1733292400000|2024-12-04 06:06:40|2421.35|2414.05|2422.5|2415.2|2423.2|2415.9|2421.35|2414.05|23
1733292410000|2024-12-04 06:06:50|2421.5|2414.2|2421.7|2414.4|2423.29|2415.99|2421.45|2414.15|23
1733292420000|2024-12-04 06:07:00|2421.6|2414.3|2421.45|2414.15|2424.15|2416.85|2421.45|2414.15|24
1733292430000|2024-12-04 06:07:10|2421.75|2414.45|2420.65|2413.35|2423.15|2415.85|2420.65|2413.35|9
1733292440000|2024-12-04 06:07:20|2419.85|2412.55|2420.65|2413.35|2420.7|2413.4|2419.8|2412.5|18
1733292450000|2024-12-04 06:07:30|2420.7|2413.4|2420.5|2413.2|2420.7|2413.4|2420.45|2413.15|6
1733292460000|2024-12-04 06:07:40|2422.15|2414.85|2420.5|2413.2|2422.15|2414.85|2420.45|2413.15|8
1733292480000|2024-12-04 06:08:00|2420.1|2412.8|2419.65|2412.35|2420.95|2413.65|2418.5|2411.2|19
1733292490000|2024-12-04 06:08:10|2418.55|2411.25|2419.65|2412.35|2420.65|2413.35|2418.4|2411.1|18
1733292500000|2024-12-04 06:08:20|2420.65|2413.35|2419.55|2412.25|2420.65|2413.35|2419.5|2412.2|12
1733292510000|2024-12-04 06:08:30|2419.45|2412.15|2419.55|2412.25|2420.65|2413.35|2418.45|2411.15|21
1733292520000|2024-12-04 06:08:40|2419.45|2412.15|2418.52|2411.22|2419.45|2412.15|2417.45|2410.15|11
1733292530000|2024-12-04 06:08:50|2419.52|2412.22|2420.15|2412.85|2420.47|2413.17|2417.4|2410.1|12
1733292540000|2024-12-04 06:09:00|2420.65|2413.35|2420.45|2413.15|2421.22|2413.92|2417.65|2410.35|27
1733292550000|2024-12-04 06:09:10|2421.15|2413.85|2418.75|2411.45|2421.2|2413.9|2418.75|2411.45|17
1733292560000|2024-12-04 06:09:20|2418.7|2411.4|2420.33|2413.03|2421.5|2414.2|2418.7|2411.4|23
1733292570000|2024-12-04 06:09:30|2420.43|2413.13|2419.9|2412.6|2421.59|2414.29|2419.85|2412.55|17
1733292580000|2024-12-04 06:09:40|2419.85|2412.55|2418.8|2411.5|2420.95|2413.65|2418.8|2411.5|19
1733292590000|2024-12-04 06:09:50|2418.9|2411.6|2419.65|2412.35|2420.15|2412.85|2418.45|2411.15|27
1733292600000|2024-12-04 06:10:00|2419.57|2412.27|2418.05|2410.75|2420.09|2412.79|2417.45|2410.15|25
1733292610000|2024-12-04 06:10:10|2418.15|2410.85|2418.15|2410.85|2418.65|2411.35|2415.8|2408.5|26
1733292620000|2024-12-04 06:10:20|2417.65|2410.35|2414.8|2407.5|2417.65|2410.35|2414.8|2407.5|19
1733292630000|2024-12-04 06:10:30|2415|2407.7|2416.5|2409.2|2417.65|2410.35|2415|2407.7|19
1733292640000|2024-12-04 06:10:40|2416.6|2409.3|2415.4|2408.1|2418.45|2411.15|2415.4|2408.1|27
1733292650000|2024-12-04 06:10:50|2416.1|2408.8|2416.65|2409.35|2416.65|2409.35|2416.1|2408.8|3
1733292660000|2024-12-04 06:11:00|2416.45|2409.15|2416.13|2408.83|2417.65|2410.35|2413.4|2406.1|22
1733292670000|2024-12-04 06:11:10|2415.88|2408.58|2411.9|2404.6|2416.13|2408.83|2411.9|2404.6|28
1733292680000|2024-12-04 06:11:20|2413.02|2405.72|2413.9|2406.6|2415.2|2407.9|2412.06|2404.76|28
1733292690000|2024-12-04 06:11:30|2414.05|2406.75|2413.45|2406.15|2416.2|2408.9|2413.1|2405.8|24
1733292700000|2024-12-04 06:11:40|2413.55|2406.25|2414.1|2406.8|2415.02|2407.72|2413.45|2406.15|33
1733292710000|2024-12-04 06:11:50|2414.05|2406.75|2411.95|2404.65|2414.15|2406.85|2411.8|2404.5|24
1733292720000|2024-12-04 06:12:00|2411.85|2404.55|2411.85|2404.55|2412.3|2405|2411.8|2404.5|14
1733292730000|2024-12-04 06:12:10|2413.15|2405.85|2411.3|2404|2413.15|2405.85|2410.65|2403.35|25
1733292740000|2024-12-04 06:12:20|2410.95|2403.65|2411.65|2404.35|2412.65|2405.35|2410.6|2403.3|18
1733292750000|2024-12-04 06:12:30|2411.95|2404.65|2412.6|2405.3|2413.65|2406.35|2411.95|2404.65|10
1733292760000|2024-12-04 06:12:40|2412.45|2405.15|2412.65|2405.35|2413.39|2406.09|2411.5|2404.2|21
1733292770000|2024-12-04 06:12:50|2413.15|2405.85|2413.55|2406.25|2414.65|2407.35|2412.15|2404.85|12
1733292780000|2024-12-04 06:13:00|2414.55|2407.25|2414.55|2407.25|2414.6|2407.3|2413.45|2406.15|10
1733292790000|2024-12-04 06:13:10|2414.5|2407.2|2414.18|2406.88|2415.15|2407.85|2413.7|2406.4|20
1733292800000|2024-12-04 06:13:20|2414.15|2406.85|2413.05|2405.75|2415.15|2407.85|2412.45|2405.15|17
1733292810000|2024-12-04 06:13:30|2412.55|2405.25|2414|2406.7|2414|2406.7|2412.5|2405.2|9
1733292820000|2024-12-04 06:13:40|2413.65|2406.35|2408.8|2401.5|2413.65|2406.35|2408.45|2401.15|22
1733292830000|2024-12-04 06:13:50|2409.51|2402.21|2407.45|2400.15|2409.63|2402.33|2407.45|2400.15|15
1733292840000|2024-12-04 06:14:00|2407.5|2400.2|2407.2|2399.9|2408.5|2401.2|2406.9|2399.6|10
1733292850000|2024-12-04 06:14:10|2407.15|2399.85|2408.65|2401.35|2408.65|2401.35|2407.15|2399.85|19
1733292860000|2024-12-04 06:14:20|2408.6|2401.3|2408.45|2401.15|2408.96|2401.66|2407.9|2400.6|16
1733292870000|2024-12-04 06:14:30|2408.15|2400.85|2408.65|2401.35|2408.65|2401.35|2407.45|2400.15|14
1733292880000|2024-12-04 06:14:40|2407.65|2400.35|2409.6|2402.3|2410.2|2402.9|2407.4|2400.1|24
1733292890000|2024-12-04 06:14:50|2408.6|2401.3|2409.45|2402.15|2409.61|2402.31|2407.7|2400.4|21
1733292900000|2024-12-04 06:15:00|2409.5|2402.2|2408.45|2401.15|2410.18|2402.88|2408.45|2401.15|22
1733292910000|2024-12-04 06:15:10|2407.95|2400.65|2406.5|2399.2|2407.95|2400.65|2406.5|2399.2|11
1733292920000|2024-12-04 06:15:20|2406.1|2398.8|2405.65|2398.35|2406.16|2398.86|2404.95|2397.65|11
1733292930000|2024-12-04 06:15:30|2405.15|2397.85|2403.2|2395.9|2405.15|2397.85|2403.08|2395.78|27
1733292940000|2024-12-04 06:15:40|2403.05|2395.75|2401|2393.7|2403.05|2395.75|2401|2393.7|24
1733292950000|2024-12-04 06:15:50|2400.85|2393.55|2401.95|2394.65|2401.95|2394.65|2400.75|2393.45|33
1733292960000|2024-12-04 06:16:00|2402.12|2394.82|2401.95|2394.65|2402.25|2394.95|2400.8|2393.5|30
1733292970000|2024-12-04 06:16:10|2402|2394.7|2402.4|2395.1|2402.63|2395.33|2401.45|2394.15|16
1733292980000|2024-12-04 06:16:20|2402.15|2394.85|2402.2|2394.9|2403.57|2396.27|2401.4|2394.1|22
1733292990000|2024-12-04 06:16:30|2401.85|2394.55|2402.6|2395.3|2403.61|2396.31|2401.85|2394.55|32
1733293000000|2024-12-04 06:16:40|2402.5|2395.2|2402.64|2395.34|2404.55|2397.25|2401.85|2394.55|34
1733293010000|2024-12-04 06:16:50|2402.67|2395.37|2403.5|2396.2|2403.65|2396.35|2401.75|2394.45|33
1733293020000|2024-12-04 06:17:00|2403.6|2396.3|2402.4|2395.1|2404.45|2397.15|2402.4|2395.1|28
1733293030000|2024-12-04 06:17:10|2402.15|2394.85|2403.48|2396.18|2403.59|2396.29|2402.1|2394.8|21
1733293040000|2024-12-04 06:17:20|2403.53|2396.23|2406.55|2399.25|2406.55|2399.25|2402.95|2395.65|33
1733293050000|2024-12-04 06:17:30|2406.6|2399.3|2405.75|2398.45|2407.24|2399.94|2404.75|2397.45|33
1733293060000|2024-12-04 06:17:40|2405.8|2398.5|2405.75|2398.45|2406.51|2399.21|2405.4|2398.1|26
1733293070000|2024-12-04 06:17:50|2405.65|2398.35|2407.55|2400.25|2407.55|2400.25|2405.65|2398.35|32
1733293080000|2024-12-04 06:18:00|2407.65|2400.35|2404.9|2397.6|2407.65|2400.35|2404.9|2397.6|19
1733293090000|2024-12-04 06:18:10|2405|2397.7|2406.85|2399.55|2407.65|2400.35|2405|2397.7|15
1733293100000|2024-12-04 06:18:20|2406.95|2399.65|2406.9|2399.6|2408.25|2400.95|2406.9|2399.6|24
1733293110000|2024-12-04 06:18:30|2407.05|2399.75|2406.9|2399.6|2407.6|2400.3|2406.45|2399.15|34
1733293120000|2024-12-04 06:18:40|2406.75|2399.45|2405.6|2398.3|2407.15|2399.85|2403.5|2396.2|38
1733293130000|2024-12-04 06:18:50|2405.55|2398.25|2405.16|2397.86|2405.55|2398.25|2403.95|2396.65|32
1733293140000|2024-12-04 06:19:00|2405.23|2397.93|2406.83|2399.53|2406.9|2399.6|2404.75|2397.45|32
1733293150000|2024-12-04 06:19:10|2406.78|2399.48|2407.1|2399.8|2407.55|2400.25|2406|2398.7|25
1733293160000|2024-12-04 06:19:20|2406.5|2399.2|2407.05|2399.75|2408.05|2400.75|2405.65|2398.35|34
1733293170000|2024-12-04 06:19:30|2407.1|2399.8|2406.1|2398.8|2407.6|2400.3|2405.95|2398.65|22
1733293180000|2024-12-04 06:19:40|2406.15|2398.85|2406.05|2398.75|2406.91|2399.61|2405.85|2398.55|26
1733293190000|2024-12-04 06:19:50|2406.2|2398.9|2406.7|2399.4|2407.62|2400.32|2406.2|2398.9|31
1733293200000|2024-12-04 06:20:00|2406.5|2399.2|2406.85|2399.55|2407.6|2400.3|2406|2398.7|31
1733293210000|2024-12-04 06:20:10|2407.92|2400.62|2405.4|2398.1|2408.2|2400.9|2405.4|2398.1|32
1733293220000|2024-12-04 06:20:20|2405.45|2398.15|2405.45|2398.15|2407.05|2399.75|2405|2397.7|22
1733293230000|2024-12-04 06:20:30|2405.4|2398.1|2403.95|2396.65|2405.87|2398.57|2403.95|2396.65|25
1733293240000|2024-12-04 06:20:40|2404.15|2396.85|2403.6|2396.3|2405.2|2397.9|2402.75|2395.45|29
1733293250000|2024-12-04 06:20:50|2403.9|2396.6|2402.45|2395.15|2404.9|2397.6|2402.45|2395.15|23
1733293260000|2024-12-04 06:21:00|2403.29|2395.99|2401.85|2394.55|2404.03|2396.73|2401.85|2394.55|18
1733293270000|2024-12-04 06:21:10|2401.95|2394.65|2398.45|2391.15|2403.09|2395.79|2398.45|2391.15|30
1733293280000|2024-12-04 06:21:20|2399.95|2392.65|2399.57|2392.27|2400.15|2392.85|2397.7|2390.4|22
1733293290000|2024-12-04 06:21:30|2400.04|2392.74|2399.6|2392.3|2403.15|2395.85|2399.45|2392.15|27
1733293300000|2024-12-04 06:21:40|2399.8|2392.5|2399.65|2392.35|2401.88|2394.58|2399.55|2392.25|25
1733293310000|2024-12-04 06:21:50|2399.45|2392.15|2400.5|2393.2|2402.07|2394.77|2399.45|2392.15|15
1733293320000|2024-12-04 06:22:00|2400.65|2393.35|2399.45|2392.15|2400.65|2393.35|2399.15|2391.85|13
1733293330000|2024-12-04 06:22:10|2400.65|2393.35|2399.15|2391.85|2401.15|2393.85|2399.15|2391.85|13
1733293340000|2024-12-04 06:22:20|2399.89|2392.59|2398.65|2391.35|2400.65|2393.35|2398.65|2391.35|15
1733293350000|2024-12-04 06:22:30|2400.15|2392.85|2398.13|2390.83|2400.15|2392.85|2397.45|2390.15|16
1733293360000|2024-12-04 06:22:40|2398.15|2390.85|2400.09|2392.79|2401.09|2393.79|2397.45|2390.15|15
1733293370000|2024-12-04 06:22:50|2401.49|2394.19|2403.11|2395.81|2404.11|2396.81|2400.65|2393.35|22
1733293380000|2024-12-04 06:23:00|2403.45|2396.15|2406.23|2398.93|2406.23|2398.93|2403.45|2396.15|24
1733293390000|2024-12-04 06:23:10|2407.55|2400.25|2405.45|2398.15|2408.05|2400.75|2403.75|2396.45|27
1733293400000|2024-12-04 06:23:20|2404.45|2397.15|2406.2|2398.9|2407.27|2399.97|2404.45|2397.15|39
1733293410000|2024-12-04 06:23:30|2405.85|2398.55|2404.65|2397.35|2407.1|2399.8|2404.45|2397.15|17
1733293420000|2024-12-04 06:23:40|2404.15|2396.85|2402.45|2395.15|2404.15|2396.85|2401.65|2394.35|11
1733293430000|2024-12-04 06:23:50|2403.65|2396.35|2403.5|2396.2|2404.14|2396.84|2402.45|2395.15|7
1733293440000|2024-12-04 06:24:00|2403.55|2396.25|2403.55|2396.25|2404.15|2396.85|2403|2395.7|18
1733293450000|2024-12-04 06:24:10|2402.7|2395.4|2402.4|2395.1|2404.24|2396.94|2401.4|2394.1|20
1733293460000|2024-12-04 06:24:20|2402.15|2394.85|2401.45|2394.15|2403.65|2396.35|2401|2393.7|18
1733293470000|2024-12-04 06:24:30|2400.45|2393.15|2401.45|2394.15|2402.52|2395.22|2400.4|2393.1|18
1733293480000|2024-12-04 06:24:40|2401.5|2394.2|2403.65|2396.35|2403.65|2396.35|2401.45|2394.15|14
1733293490000|2024-12-04 06:24:50|2403.49|2396.19|2402.57|2395.27|2403.49|2396.19|2400.6|2393.3|32
1733293500000|2024-12-04 06:25:00|2402.45|2395.15|2399.4|2392.1|2402.55|2395.25|2399.4|2392.1|11
1733293510000|2024-12-04 06:25:10|2399.45|2392.15|2403.45|2396.15|2404.59|2397.29|2399.4|2392.1|24
1733293520000|2024-12-04 06:25:20|2403.1|2395.8|2405.65|2398.35|2405.65|2398.35|2402.45|2395.15|29
1733293530000|2024-12-04 06:25:30|2404.65|2397.35|2403.45|2396.15|2406.15|2398.85|2403.45|2396.15|14
1733293540000|2024-12-04 06:25:40|2403.5|2396.2|2403.45|2396.15|2405.15|2397.85|2403.15|2395.85|7
1733293550000|2024-12-04 06:25:50|2403.55|2396.25|2404.65|2397.35|2406.65|2399.35|2403.45|2396.15|23
1733293560000|2024-12-04 06:26:00|2404.5|2397.2|2405.45|2398.15|2406.4|2399.1|2404.5|2397.2|6
1733293570000|2024-12-04 06:26:10|2406.65|2399.35|2406.47|2399.17|2407.31|2400.01|2405.5|2398.2|9
1733293580000|2024-12-04 06:26:20|2406.6|2399.3|2406.55|2399.25|2408.15|2400.85|2406.5|2399.2|7
1733293590000|2024-12-04 06:26:30|2406.45|2399.15|2406.65|2399.35|2406.65|2399.35|2406.45|2399.15|19
1733293600000|2024-12-04 06:26:40|2406.05|2398.75|2406.5|2399.2|2407.19|2399.89|2405.5|2398.2|15
1733293610000|2024-12-04 06:26:50|2406.65|2399.35|2406.65|2399.35|2406.65|2399.35|2406.55|2399.25|21
1733293620000|2024-12-04 06:27:00|2406.6|2399.3|2407.37|2400.07|2407.55|2400.25|2405.7|2398.4|14
1733293630000|2024-12-04 06:27:10|2407.32|2400.02|2406.95|2399.65|2408.02|2400.72|2406.7|2399.4|23
1733293640000|2024-12-04 06:27:20|2407.15|2399.85|2406.9|2399.6|2408.12|2400.82|2406.9|2399.6|29
1733293650000|2024-12-04 06:27:30|2406.95|2399.65|2406.52|2399.22|2407.36|2400.06|2405.8|2398.5|24
1733293660000|2024-12-04 06:27:40|2406.55|2399.25|2406.9|2399.6|2407.1|2399.8|2406.55|2399.25|18
1733293670000|2024-12-04 06:27:50|2406.85|2399.55|2405.95|2398.65|2407.55|2400.25|2405.95|2398.65|12
1733293680000|2024-12-04 06:28:00|2407.3|2400|2406.45|2399.15|2407.3|2400|2404.65|2397.35|23
1733293690000|2024-12-04 06:28:10|2406.55|2399.25|2406.65|2399.35|2407.24|2399.94|2405.45|2398.15|15
1733293700000|2024-12-04 06:28:20|2405.65|2398.35|2406.65|2399.35|2407.49|2400.19|2405.5|2398.2|17
1733293710000|2024-12-04 06:28:30|2408.15|2400.85|2407.45|2400.15|2408.15|2400.85|2406.45|2399.15|15
1733293720000|2024-12-04 06:28:40|2407.05|2399.75|2405.05|2397.75|2407.05|2399.75|2405.05|2397.75|4
1733293730000|2024-12-04 06:28:50|2404.15|2396.85|2403.65|2396.35|2405.15|2397.85|2402.05|2394.75|15
1733293740000|2024-12-04 06:29:00|2402.65|2395.35|2401.65|2394.35|2404.15|2396.85|2401.65|2394.35|19
1733293750000|2024-12-04 06:29:10|2401.15|2393.85|2401.65|2394.35|2402.57|2395.27|2400.65|2393.35|16
1733293760000|2024-12-04 06:29:20|2402.86|2395.56|2402.48|2395.18|2403.35|2396.05|2401.45|2394.15|17
1733293770000|2024-12-04 06:29:30|2403.48|2396.18|2402.9|2395.6|2404.45|2397.15|2401.45|2394.15|19
1733293780000|2024-12-04 06:29:40|2404.4|2397.1|2403.55|2396.25|2404.45|2397.15|2402.45|2395.15|17
1733293790000|2024-12-04 06:29:50|2403.45|2396.15|2406.55|2399.25|2407.65|2400.35|2403.45|2396.15|28
1733293800000|2024-12-04 06:30:00|2406.65|2399.35|2406.65|2399.35|2408.11|2400.81|2405.45|2398.15|21
1733293810000|2024-12-04 06:30:10|2406.35|2399.05|2405.55|2398.25|2407.65|2400.35|2405.45|2398.15|16
1733293820000|2024-12-04 06:30:20|2405.4|2398.1|2404.65|2397.35|2407.15|2399.85|2404.4|2397.1|26
1733293830000|2024-12-04 06:30:30|2404.15|2396.85|2402.65|2395.35|2404.15|2396.85|2402.65|2395.35|7
1733293840000|2024-12-04 06:30:40|2403.78|2396.48|2402.4|2395.1|2404.52|2397.22|2402.4|2395.1|15
1733293850000|2024-12-04 06:30:50|2402.45|2395.15|2401.55|2394.25|2403.65|2396.35|2401.3|2394|29
1733293860000|2024-12-04 06:31:00|2401.5|2394.2|2401.7|2394.4|2403.1|2395.8|2400.55|2393.25|31
1733293870000|2024-12-04 06:31:10|2401.6|2394.3|2404.4|2397.1|2406.15|2398.85|2401.6|2394.3|24
1733293880000|2024-12-04 06:31:20|2404.15|2396.85|2403.45|2396.15|2405.52|2398.22|2403.45|2396.15|19
1733293890000|2024-12-04 06:31:30|2403.9|2396.6|2404.5|2397.2|2405.78|2398.48|2403.9|2396.6|9
1733293900000|2024-12-04 06:31:40|2404.65|2397.35|2405.6|2398.3|2407.02|2399.72|2404.65|2397.35|16
1733293910000|2024-12-04 06:31:50|2405.55|2398.25|2407.15|2399.85|2407.65|2400.35|2405.45|2398.15|16
1733293920000|2024-12-04 06:32:00|2405.65|2398.35|2404.65|2397.35|2406.5|2399.2|2404.65|2397.35|7
1733293930000|2024-12-04 06:32:10|2406.15|2398.85|2405.41|2398.11|2406.65|2399.35|2404.5|2397.2|12
1733293940000|2024-12-04 06:32:20|2405.45|2398.15|2405.45|2398.15|2405.45|2398.15|2405.45|2398.15|1
1733293950000|2024-12-04 06:32:30|2407.15|2399.85|2406.78|2399.48|2407.65|2400.35|2404.8|2397.5|22
1733293960000|2024-12-04 06:32:40|2406.63|2399.33|2406.43|2399.13|2407.48|2400.18|2405.5|2398.2|20
1733293970000|2024-12-04 06:32:50|2406.45|2399.15|2406.45|2399.15|2406.45|2399.15|2406.45|2399.15|1
1733293980000|2024-12-04 06:33:00|2406.5|2399.2|2407.65|2400.35|2407.97|2400.67|2406.5|2399.2|14
1733293990000|2024-12-04 06:33:10|2407.6|2400.3|2409.52|2402.22|2410.31|2403.01|2406.85|2399.55|32
1733294010000|2024-12-04 06:33:30|2409.15|2401.85|2409.35|2402.05|2409.35|2402.05|2408.7|2401.4|12
1733294020000|2024-12-04 06:33:40|2409.6|2402.3|2412.38|2405.08|2412.38|2405.08|2409.6|2402.3|6
1733294030000|2024-12-04 06:33:50|2411.65|2404.35|2410.65|2403.35|2412.65|2405.35|2410.65|2403.35|4
1733294040000|2024-12-04 06:34:00|2410.15|2402.85|2409.65|2402.35|2411.65|2404.35|2409|2401.7|23
1733294050000|2024-12-04 06:34:10|2410.4|2403.1|2410.45|2403.15|2411.26|2403.96|2409.45|2402.15|14
1733294060000|2024-12-04 06:34:20|2411.45|2404.15|2411.15|2403.85|2411.45|2404.15|2409.45|2402.15|12
1733294070000|2024-12-04 06:34:30|2409.65|2402.35|2408.65|2401.35|2410.84|2403.54|2408.65|2401.35|12
1733294080000|2024-12-04 06:34:40|2408.45|2401.15|2408.7|2401.4|2410.15|2402.85|2408.45|2401.15|23
1733294090000|2024-12-04 06:34:50|2408.6|2401.3|2408.6|2401.3|2408.75|2401.45|2408.45|2401.15|22
1733294100000|2024-12-04 06:35:00|2408.8|2401.5|2411.15|2403.85|2411.15|2403.85|2408.6|2401.3|24
1733294110000|2024-12-04 06:35:10|2410.15|2402.85|2411|2403.7|2411.43|2404.13|2408.65|2401.35|16
1733294120000|2024-12-04 06:35:20|2409.5|2402.2|2409.95|2402.65|2411|2403.7|2408.45|2401.15|13
1733294130000|2024-12-04 06:35:30|2408.45|2401.15|2408.45|2401.15|2408.45|2401.15|2408.45|2401.15|1
1733294140000|2024-12-04 06:35:40|2408.65|2401.35|2406.45|2399.15|2408.65|2401.35|2405.8|2398.5|13
1733294150000|2024-12-04 06:35:50|2406.6|2399.3|2407.1|2399.8|2408.65|2401.35|2406.45|2399.15|10
1733294160000|2024-12-04 06:36:00|2407.15|2399.85|2405.5|2398.2|2407.65|2400.35|2405.5|2398.2|8
1733294170000|2024-12-04 06:36:10|2407.65|2400.35|2406.45|2399.15|2408.15|2400.85|2406.45|2399.15|5
1733294180000|2024-12-04 06:36:20|2406.5|2399.2|2406.45|2399.15|2406.55|2399.25|2406.45|2399.15|16
1733294190000|2024-12-04 06:36:30|2406.5|2399.2|2407.65|2400.35|2409.65|2402.35|2406.5|2399.2|13
1733294200000|2024-12-04 06:36:40|2406.65|2399.35|2408|2400.7|2408.65|2401.35|2406.45|2399.15|14
1733294210000|2024-12-04 06:36:50|2408.05|2400.75|2405.65|2398.35|2408.65|2401.35|2405.65|2398.35|11
1733294220000|2024-12-04 06:37:00|2407.15|2399.85|2407.15|2399.85|2408.15|2400.85|2406.13|2398.83|17
1733294230000|2024-12-04 06:37:10|2407.45|2400.15|2410.43|2403.13|2411.2|2403.9|2407.45|2400.15|24
1733294240000|2024-12-04 06:37:20|2410.15|2402.85|2412.15|2404.85|2412.15|2404.85|2409.65|2402.35|8
1733294250000|2024-12-04 06:37:30|2410.65|2403.35|2411.1|2403.8|2412.15|2404.85|2410.5|2403.2|7
1733294260000|2024-12-04 06:37:40|2411.15|2403.85|2411.15|2403.85|2411.15|2403.85|2410.65|2403.35|3
1733294280000|2024-12-04 06:38:00|2411.45|2404.15|2411.85|2404.55|2412.15|2404.85|2410.35|2403.05|6
1733294290000|2024-12-04 06:38:10|2410.65|2403.35|2410.65|2403.35|2412.2|2404.9|2410.45|2403.15|13
1733294300000|2024-12-04 06:38:20|2410.45|2403.15|2410.5|2403.2|2412.15|2404.85|2410.45|2403.15|6
1733294310000|2024-12-04 06:38:30|2410.45|2403.15|2412.65|2405.35|2413.65|2406.35|2410.45|2403.15|9
1733294320000|2024-12-04 06:38:40|2413.65|2406.35|2411.65|2404.35|2413.65|2406.35|2411.65|2404.35|8
1733294330000|2024-12-04 06:38:50|2412.28|2404.98|2411.65|2404.35|2412.65|2405.35|2411.65|2404.35|16
1733294340000|2024-12-04 06:39:00|2412.65|2405.35|2411.65|2404.35|2412.65|2405.35|2410.45|2403.15|27
1733294350000|2024-12-04 06:39:10|2412.49|2405.19|2411.65|2404.35|2413.15|2405.85|2410.45|2403.15|12
1733294360000|2024-12-04 06:39:20|2411.45|2404.15|2412.65|2405.35|2413.65|2406.35|2411.45|2404.15|9
1733294370000|2024-12-04 06:39:30|2412.05|2404.75|2411.3|2404|2412.05|2404.75|2411.3|2404|4
1733294380000|2024-12-04 06:39:40|2412.8|2405.5|2412.15|2404.85|2413.15|2405.85|2410.55|2403.25|11
1733294390000|2024-12-04 06:39:50|2412.05|2404.75|2411.65|2404.35|2413.15|2405.85|2411.55|2404.25|8
1733294400000|2024-12-04 06:40:00|2411.55|2404.25|2411.55|2404.25|2411.55|2404.25|2411.55|2404.25|1
1733294410000|2024-12-04 06:40:10|2413.05|2405.75|2413.65|2406.35|2413.65|2406.35|2411.15|2403.85|17
1733294420000|2024-12-04 06:40:20|2413.15|2405.85|2412.47|2405.17|2413.21|2405.91|2411.5|2404.2|8
1733294430000|2024-12-04 06:40:30|2413.47|2406.17|2411.65|2404.35|2413.47|2406.17|2411.65|2404.35|8
1733294440000|2024-12-04 06:40:40|2411.45|2404.15|2411.15|2403.85|2412.95|2405.65|2411.15|2403.85|6
1733294450000|2024-12-04 06:40:50|2411.5|2404.2|2410.45|2403.15|2413.15|2405.85|2410.45|2403.15|8
1733294460000|2024-12-04 06:41:00|2410.65|2403.35|2410.65|2403.35|2410.65|2403.35|2410.4|2403.1|6
1733294470000|2024-12-04 06:41:10|2410.15|2402.85|2409.45|2402.15|2411.65|2404.35|2408.65|2401.35|15
1733294480000|2024-12-04 06:41:20|2409.5|2402.2|2411.24|2403.94|2411.97|2404.67|2409.45|2402.15|14
1733294490000|2024-12-04 06:41:30|2411|2403.7|2412.65|2405.35|2413.65|2406.35|2410.9|2403.6|14
1733294500000|2024-12-04 06:41:40|2413.65|2406.35|2410.45|2403.15|2413.65|2406.35|2410.45|2403.15|6
1733294520000|2024-12-04 06:42:00|2412.39|2405.09|2413.55|2406.25|2414.65|2407.35|2411.45|2404.15|24
1733294530000|2024-12-04 06:42:10|2414.65|2407.35|2413.5|2406.2|2414.65|2407.35|2412.15|2404.85|21
1733294540000|2024-12-04 06:42:20|2414.5|2407.2|2413.65|2406.35|2414.5|2407.2|2411.8|2404.5|14
1733294550000|2024-12-04 06:42:30|2413.55|2406.25|2413.55|2406.25|2414.21|2406.91|2412.5|2405.2|14
1733294560000|2024-12-04 06:42:40|2413.45|2406.15|2413.85|2406.55|2415.4|2408.1|2413.45|2406.15|28
1733294570000|2024-12-04 06:42:50|2413.8|2406.5|2413.45|2406.15|2414.2|2406.9|2413.45|2406.15|29
1733294580000|2024-12-04 06:43:00|2413.8|2406.5|2414.65|2407.35|2415.15|2407.85|2413.4|2406.1|19
1733294590000|2024-12-04 06:43:10|2414.49|2407.19|2413.45|2406.15|2415.15|2407.85|2413.45|2406.15|7
1733294600000|2024-12-04 06:43:20|2413.5|2406.2|2413.55|2406.25|2415.07|2407.77|2413.45|2406.15|13
1733294610000|2024-12-04 06:43:30|2414.65|2407.35|2413.65|2406.35|2414.65|2407.35|2413.65|2406.35|4
1733294620000|2024-12-04 06:43:40|2413.15|2405.85|2413.45|2406.15|2415.65|2408.35|2412.45|2405.15|13
1733294630000|2024-12-04 06:43:50|2415.65|2408.35|2413.7|2406.4|2415.65|2408.35|2413.7|2406.4|9
1733294640000|2024-12-04 06:44:00|2413.75|2406.45|2414.05|2406.75|2415.15|2407.85|2413.7|2406.4|33
1733294650000|2024-12-04 06:44:10|2413.95|2406.65|2415.65|2408.35|2417.15|2409.85|2413.8|2406.5|27
1733294660000|2024-12-04 06:44:20|2415.6|2408.3|2418.65|2411.35|2419.65|2412.35|2415.5|2408.2|20
1733294670000|2024-12-04 06:44:30|2419.65|2412.35|2418|2410.7|2419.65|2412.35|2418|2410.7|6
1733294680000|2024-12-04 06:44:40|2419.15|2411.85|2419|2411.7|2419.15|2411.85|2419|2411.7|13
1733294690000|2024-12-04 06:44:50|2417.5|2410.2|2417.15|2409.85|2418.45|2411.15|2415.45|2408.15|16
1733294700000|2024-12-04 06:45:00|2418.15|2410.85|2415.65|2408.35|2418.15|2410.85|2415.65|2408.35|9
1733294710000|2024-12-04 06:45:10|2415.45|2408.15|2416.45|2409.15|2418.15|2410.85|2415.45|2408.15|14
1733294720000|2024-12-04 06:45:20|2416.4|2409.1|2416.4|2409.1|2416.4|2409.1|2416.4|2409.1|1
1733294730000|2024-12-04 06:45:30|2416.45|2409.15|2416.5|2409.2|2416.7|2409.4|2416.45|2409.15|8
1733294740000|2024-12-04 06:45:40|2417|2409.7|2419.15|2411.85|2419.65|2412.35|2417|2409.7|9
1733294750000|2024-12-04 06:45:50|2417.65|2410.35|2417.45|2410.15|2417.65|2410.35|2417.45|2410.15|2
1733294760000|2024-12-04 06:46:00|2417.15|2409.85|2417.45|2410.15|2419.43|2412.13|2416.65|2409.35|14
1733294770000|2024-12-04 06:46:10|2418.95|2411.65|2417.5|2410.2|2418.95|2411.65|2417.5|2410.2|9
1733294780000|2024-12-04 06:46:20|2417.15|2409.85|2416.65|2409.35|2418.65|2411.35|2416.65|2409.35|3
1733294790000|2024-12-04 06:46:30|2417.85|2410.55|2416.65|2409.35|2418.28|2410.98|2416.5|2409.2|15
1733294800000|2024-12-04 06:46:40|2418.15|2410.85|2415.55|2408.25|2418.15|2410.85|2414.45|2407.15|17
1733294810000|2024-12-04 06:46:50|2415.5|2408.2|2416.46|2409.16|2417.29|2409.99|2415.5|2408.2|5
1733294820000|2024-12-04 06:47:00|2418.15|2410.85|2420.18|2412.88|2420.18|2412.88|2416.5|2409.2|13
1733294830000|2024-12-04 06:47:10|2419.18|2411.88|2420.55|2413.25|2420.55|2413.25|2419.18|2411.88|6
1733294840000|2024-12-04 06:47:20|2420.65|2413.35|2419.65|2412.35|2420.65|2413.35|2419.5|2412.2|9
1733294850000|2024-12-04 06:47:30|2420.28|2412.98|2419.45|2412.15|2420.65|2413.35|2419.35|2412.05|7
1733294860000|2024-12-04 06:47:40|2420.65|2413.35|2418.65|2411.35|2420.65|2413.35|2418.65|2411.35|6
1733294870000|2024-12-04 06:47:50|2418.15|2410.85|2417.55|2410.25|2419.15|2411.85|2417.25|2409.95|23
1733294880000|2024-12-04 06:48:00|2417.45|2410.15|2418.15|2410.85|2418.15|2410.85|2416.65|2409.35|23
1733294890000|2024-12-04 06:48:10|2417.65|2410.35|2417.45|2410.15|2419.15|2411.85|2416.45|2409.15|15
1733294900000|2024-12-04 06:48:20|2417.65|2410.35|2418.65|2411.35|2419.65|2412.35|2417.45|2410.15|9
1733294910000|2024-12-04 06:48:30|2418|2410.7|2418.45|2411.15|2420.15|2412.85|2418|2410.7|8
1733294920000|2024-12-04 06:48:40|2418.15|2410.85|2419.49|2412.19|2419.49|2412.19|2417.45|2410.15|15
1733294930000|2024-12-04 06:48:50|2418.65|2411.35|2417.65|2410.35|2419.65|2412.35|2417.65|2410.35|10
1733294940000|2024-12-04 06:49:00|2419.15|2411.85|2419.13|2411.83|2419.97|2412.67|2417.85|2410.55|10
1733294950000|2024-12-04 06:49:10|2420.63|2413.33|2421.65|2414.35|2422.65|2415.35|2420.4|2413.1|18
1733294960000|2024-12-04 06:49:20|2421|2413.7|2421.15|2413.85|2422.15|2414.85|2420.65|2413.35|16
1733294970000|2024-12-04 06:49:30|2422.15|2414.85|2423.65|2416.35|2425.15|2417.85|2421.15|2413.85|22
1733294980000|2024-12-04 06:49:40|2423.5|2416.2|2424.65|2417.35|2425.65|2418.35|2423.5|2416.2|6
1733295000000|2024-12-04 06:50:00|2423.65|2416.35|2426.65|2419.35|2426.65|2419.35|2423.45|2416.15|18
1733295010000|2024-12-04 06:50:10|2426.59|2419.29|2427.65|2420.35|2428.45|2421.15|2426.1|2418.8|16
1733295020000|2024-12-04 06:50:20|2429.15|2421.85|2427.65|2420.35|2429.25|2421.95|2427.45|2420.15|15
1733295030000|2024-12-04 06:50:30|2426.65|2419.35|2426.65|2419.35|2428.1|2420.8|2426.15|2418.85|22
1733295040000|2024-12-04 06:50:40|2425.65|2418.35|2427|2419.7|2427|2419.7|2425|2417.7|17
1733295050000|2024-12-04 06:50:50|2426.95|2419.65|2426.1|2418.8|2427.9|2420.6|2425.95|2418.65|11
1733295060000|2024-12-04 06:51:00|2425.9|2418.6|2426.15|2418.85|2427.15|2419.85|2425.65|2418.35|9
1733295070000|2024-12-04 06:51:10|2425.95|2418.65|2427.08|2419.78|2427.15|2419.85|2425.7|2418.4|16
1733295080000|2024-12-04 06:51:20|2427.1|2419.8|2427.15|2419.85|2428.2|2420.9|2426.15|2418.85|22
1733295090000|2024-12-04 06:51:30|2425.65|2418.35|2427.95|2420.65|2427.95|2420.65|2425.65|2418.35|9
1733295100000|2024-12-04 06:51:40|2428.05|2420.75|2427.65|2420.35|2429.15|2421.85|2427.65|2420.35|9
1733295110000|2024-12-04 06:51:50|2427.4|2420.1|2427.47|2420.17|2428.47|2421.17|2426.45|2419.15|16
1733295120000|2024-12-04 06:52:00|2428.15|2420.85|2428.65|2421.35|2428.65|2421.35|2426.45|2419.15|5
1733295130000|2024-12-04 06:52:10|2427.65|2420.35|2426.15|2418.85|2428.15|2420.85|2424.65|2417.35|19
1733295140000|2024-12-04 06:52:20|2425.65|2418.35|2426.15|2418.85|2426.65|2419.35|2423.65|2416.35|23
1733295150000|2024-12-04 06:52:30|2426|2418.7|2425.45|2418.15|2426.25|2418.95|2424.35|2417.05|10
1733295160000|2024-12-04 06:52:40|2425.05|2417.75|2426.49|2419.19|2426.49|2419.19|2425|2417.7|5
1733295170000|2024-12-04 06:52:50|2425.65|2418.35|2427.48|2420.18|2428.65|2421.35|2425.4|2418.1|10
1733295180000|2024-12-04 06:53:00|2429.15|2421.85|2428.95|2421.65|2429.65|2422.35|2427.45|2420.15|9
1733295190000|2024-12-04 06:53:10|2428.6|2421.3|2427.41|2420.11|2428.6|2421.3|2426.75|2419.45|4
1733295200000|2024-12-04 06:53:20|2429.65|2422.35|2429.15|2421.85|2429.65|2422.35|2428.46|2421.16|4
1733295210000|2024-12-04 06:53:30|2427.65|2420.35|2427.65|2420.35|2429.15|2421.85|2427.65|2420.35|5
1733295220000|2024-12-04 06:53:40|2427.8|2420.5|2428.45|2421.15|2429.18|2421.88|2427.8|2420.5|3
1733295230000|2024-12-04 06:53:50|2430.15|2422.85|2428.65|2421.35|2430.15|2422.85|2428.65|2421.35|2
1733295240000|2024-12-04 06:54:00|2428.25|2420.95|2429.65|2422.35|2430.65|2423.35|2428.25|2420.95|5
1733295250000|2024-12-04 06:54:10|2430.65|2423.35|2429.15|2421.85|2430.65|2423.35|2428.65|2421.35|8
1733295260000|2024-12-04 06:54:20|2429.85|2422.55|2429.15|2421.85|2430.65|2423.35|2428.45|2421.15|11
1733295270000|2024-12-04 06:54:30|2431.15|2423.85|2432.65|2425.35|2432.65|2425.35|2430.45|2423.15|6
1733295280000|2024-12-04 06:54:40|2431.65|2424.35|2431.5|2424.2|2433.65|2426.35|2431.45|2424.15|13
1733295290000|2024-12-04 06:54:50|2431.45|2424.15|2432.45|2425.15|2434.65|2427.35|2431.45|2424.15|23
1733295300000|2024-12-04 06:55:00|2433.78|2426.48|2431.6|2424.3|2433.78|2426.48|2431.43|2424.13|9
1733295310000|2024-12-04 06:55:10|2433.95|2426.65|2432.47|2425.17|2434.15|2426.85|2431.65|2424.35|9
1733295330000|2024-12-04 06:55:30|2432.1|2424.8|2431.65|2424.35|2432.1|2424.8|2430.15|2422.85|17
1733295340000|2024-12-04 06:55:40|2430.65|2423.35|2430.65|2423.35|2431.65|2424.35|2429.65|2422.35|9
1733295350000|2024-12-04 06:55:50|2429.65|2422.35|2428.65|2421.35|2430.15|2422.85|2427.4|2420.1|13
1733295360000|2024-12-04 06:56:00|2428.15|2420.85|2426.4|2419.1|2428.15|2420.85|2425.4|2418.1|17
1733295370000|2024-12-04 06:56:10|2428.15|2420.85|2429.15|2421.85|2429.46|2422.16|2427.25|2419.95|21
1733295380000|2024-12-04 06:56:20|2429.05|2421.75|2430.11|2422.81|2430.11|2422.81|2427.5|2420.2|13
1733295390000|2024-12-04 06:56:30|2429.95|2422.65|2431.65|2424.35|2431.65|2424.35|2429.05|2421.75|19
1733295400000|2024-12-04 06:56:40|2430.65|2423.35|2432.15|2424.85|2433.35|2426.05|2430.65|2423.35|8
1733295410000|2024-12-04 06:56:50|2434.46|2427.16|2436.15|2428.85|2437.15|2429.85|2433.46|2426.16|18
1733295420000|2024-12-04 06:57:00|2434.65|2427.35|2434.15|2426.85|2435.65|2428.35|2433.35|2426.05|10
1733295430000|2024-12-04 06:57:10|2434.35|2427.05|2436.65|2429.35|2436.65|2429.35|2434.15|2426.85|8
1733295440000|2024-12-04 06:57:20|2435.65|2428.35|2434.65|2427.35|2436.65|2429.35|2434.65|2427.35|11
1733295450000|2024-12-04 06:57:30|2434.4|2427.1|2436.65|2429.35|2437.43|2430.13|2434.4|2427.1|7
1733295460000|2024-12-04 06:57:40|2436.55|2429.25|2439.15|2431.85|2439.43|2432.13|2436.55|2429.25|9
1733295470000|2024-12-04 06:57:50|2437.65|2430.35|2438.24|2430.94|2439.15|2431.85|2436.65|2429.35|13
1733295480000|2024-12-04 06:58:00|2438.69|2431.39|2439.65|2432.35|2440.15|2432.85|2437.65|2430.35|20
1733295490000|2024-12-04 06:58:10|2438.65|2431.35|2440.45|2433.15|2440.65|2433.35|2438.5|2431.2|11
1733295500000|2024-12-04 06:58:20|2439.95|2432.65|2439.65|2432.35|2440.65|2433.35|2438.45|2431.15|8
1733295510000|2024-12-04 06:58:30|2441.15|2433.85|2442.41|2435.11|2442.41|2435.11|2440.15|2432.85|9
1733295520000|2024-12-04 06:58:40|2441.43|2434.13|2441.55|2434.25|2442.65|2435.35|2441.43|2434.13|10
1733295530000|2024-12-04 06:58:50|2442.93|2435.63|2447.15|2439.85|2447.65|2440.35|2442.5|2435.2|26
1733295540000|2024-12-04 06:59:00|2445.65|2438.35|2448.15|2440.85|2449.65|2442.35|2445.65|2438.35|17
1733295550000|2024-12-04 06:59:10|2449.65|2442.35|2449.89|2442.59|2449.89|2442.59|2448.65|2441.35|14
1733295560000|2024-12-04 06:59:20|2450.15|2442.85|2449.45|2442.15|2450.55|2443.25|2449.15|2441.85|9
1733295570000|2024-12-04 06:59:30|2450.65|2443.35|2447.65|2440.35|2450.65|2443.35|2445.65|2438.35|16
1733295580000|2024-12-04 06:59:40|2449.15|2441.85|2447.65|2440.35|2449.15|2441.85|2447.65|2440.35|9
1733295590000|2024-12-04 06:59:50|2447.15|2439.85|2446.65|2439.35|2448.15|2440.85|2445.35|2438.05|21
1733295600000|2024-12-04 07:00:00|2446.55|2439.25|2445.65|2438.35|2447.15|2439.85|2445.65|2438.35|10
1733295610000|2024-12-04 07:00:10|2445.45|2438.15|2448|2440.7|2448.38|2441.08|2445.45|2438.15|14
1733295620000|2024-12-04 07:00:20|2448.05|2440.75|2449.15|2441.85|2449.81|2442.51|2447.35|2440.05|23
1733295630000|2024-12-04 07:00:30|2450.65|2443.35|2450.15|2442.85|2451.47|2444.17|2448.65|2441.35|19
1733295640000|2024-12-04 07:00:40|2449.95|2442.65|2448.65|2441.35|2450.65|2443.35|2448.15|2440.85|10
1733295650000|2024-12-04 07:00:50|2448.15|2440.85|2447.9|2440.6|2448.9|2441.6|2446.95|2439.65|13
1733295660000|2024-12-04 07:01:00|2447.15|2439.85|2447.65|2440.35|2448.15|2440.85|2445.4|2438.1|29
1733295670000|2024-12-04 07:01:10|2445.65|2438.35|2448.15|2440.85|2448.15|2440.85|2445.15|2437.85|11
1733295680000|2024-12-04 07:01:20|2446.65|2439.35|2445.65|2438.35|2448.15|2440.85|2445.65|2438.35|12
1733295690000|2024-12-04 07:01:30|2447.15|2439.85|2443.52|2436.22|2447.15|2439.85|2442.5|2435.2|26
1733295700000|2024-12-04 07:01:40|2443.6|2436.3|2445.11|2437.81|2446.15|2438.85|2443.6|2436.3|30
1733295710000|2024-12-04 07:01:50|2445.15|2437.85|2447.65|2440.35|2447.65|2440.35|2443.45|2436.15|21
1733295720000|2024-12-04 07:02:00|2446.95|2439.65|2449.15|2441.85|2449.15|2441.85|2446.45|2439.15|11
1733295730000|2024-12-04 07:02:10|2447.65|2440.35|2445.65|2438.35|2449.15|2441.85|2445.65|2438.35|11
1733295740000|2024-12-04 07:02:20|2445.15|2437.85|2441.8|2434.5|2446.15|2438.85|2441.8|2434.5|12
1733295750000|2024-12-04 07:02:30|2443.43|2436.13|2441.65|2434.35|2443.43|2436.13|2441.55|2434.25|31
1733295760000|2024-12-04 07:02:40|2441.7|2434.4|2442.45|2435.15|2445.15|2437.85|2441.55|2434.25|20
1733295770000|2024-12-04 07:02:50|2444.15|2436.85|2442.45|2435.15|2444.65|2437.35|2441.75|2434.45|25
1733295780000|2024-12-04 07:03:00|2442.4|2435.1|2442.55|2435.25|2444.9|2437.6|2442.05|2434.75|24
1733295790000|2024-12-04 07:03:10|2442.6|2435.3|2440.35|2433.05|2443.1|2435.8|2439.7|2432.4|23
1733295800000|2024-12-04 07:03:20|2440.4|2433.1|2441.65|2434.35|2442.07|2434.77|2440.15|2432.85|20
1733295810000|2024-12-04 07:03:30|2440.95|2433.65|2444.22|2436.92|2444.26|2436.96|2439.7|2432.4|27
1733295820000|2024-12-04 07:03:40|2444.25|2436.95|2443.65|2436.35|2444.65|2437.35|2443.4|2436.1|14
1733295830000|2024-12-04 07:03:50|2443.15|2435.85|2441.65|2434.35|2443.65|2436.35|2441.65|2434.35|6
1733295840000|2024-12-04 07:04:00|2441.5|2434.2|2442.39|2435.09|2443.39|2436.09|2441.45|2434.15|6
1733295850000|2024-12-04 07:04:10|2442.5|2435.2|2443.5|2436.2|2444.65|2437.35|2442.5|2435.2|7
1733295860000|2024-12-04 07:04:20|2444.5|2437.2|2443.5|2436.2|2444.5|2437.2|2443.5|2436.2|6
1733295870000|2024-12-04 07:04:30|2443|2435.7|2444.15|2436.85|2444.15|2436.85|2443|2435.7|4
1733295880000|2024-12-04 07:04:40|2443.65|2436.35|2441.65|2434.35|2443.65|2436.35|2441.55|2434.25|17
1733295890000|2024-12-04 07:04:50|2443.15|2435.85|2440.65|2433.35|2443.65|2436.35|2440.65|2433.35|9
1733295900000|2024-12-04 07:05:00|2441.15|2433.85|2442.65|2435.35|2442.65|2435.35|2441.15|2433.85|11
1733295910000|2024-12-04 07:05:10|2441.65|2434.35|2439.65|2432.35|2442.65|2435.35|2439.55|2432.25|17
1733295920000|2024-12-04 07:05:20|2439.8|2432.5|2440.65|2433.35|2442.46|2435.16|2439.8|2432.5|15
1733295930000|2024-12-04 07:05:30|2440.95|2433.65|2441.6|2434.3|2442.24|2434.94|2440.95|2433.65|18
1733295940000|2024-12-04 07:05:40|2441.75|2434.45|2447.94|2440.64|2448.65|2441.35|2441.75|2434.45|27
1733295950000|2024-12-04 07:05:50|2448.28|2440.98|2449.15|2441.85|2449.31|2442.01|2447.65|2440.35|16
1733295960000|2024-12-04 07:06:00|2447.65|2440.35|2444.15|2436.85|2449.15|2441.85|2444.15|2436.85|15
1733295970000|2024-12-04 07:06:10|2443.65|2436.35|2442.65|2435.35|2445.15|2437.85|2442.15|2434.85|14
1733295980000|2024-12-04 07:06:20|2442.95|2435.65|2445.15|2437.85|2445.15|2437.85|2442.95|2435.65|6
1733295990000|2024-12-04 07:06:30|2445.02|2437.72|2444.65|2437.35|2447.15|2439.85|2444.65|2437.35|16
1733296000000|2024-12-04 07:06:40|2446.15|2438.85|2446.15|2438.85|2446.15|2438.85|2444.6|2437.3|5
1733296010000|2024-12-04 07:06:50|2444.65|2437.35|2443.65|2436.35|2446.15|2438.85|2443.65|2436.35|10
1733296020000|2024-12-04 07:07:00|2445.15|2437.85|2443.15|2435.85|2445.15|2437.85|2443.15|2435.85|3
1733296030000|2024-12-04 07:07:10|2443.4|2436.1|2444.48|2437.18|2446.15|2438.85|2443.4|2436.1|6
1733296040000|2024-12-04 07:07:20|2446.65|2439.35|2445.44|2438.14|2446.65|2439.35|2444.94|2437.64|8
1733296050000|2024-12-04 07:07:30|2447.68|2440.38|2447.49|2440.19|2447.94|2440.64|2445.65|2438.35|12
1733296060000|2024-12-04 07:07:40|2445.85|2438.55|2445.65|2438.35|2447.65|2440.35|2445.65|2438.35|5
1733296070000|2024-12-04 07:07:50|2447.15|2439.85|2443.65|2436.35|2447.15|2439.85|2443.65|2436.35|5
1733296080000|2024-12-04 07:08:00|2443.6|2436.3|2445.15|2437.85|2445.65|2438.35|2443.6|2436.3|19
1733296090000|2024-12-04 07:08:10|2446.87|2439.57|2445.8|2438.5|2447.65|2440.35|2445.6|2438.3|16
1733296100000|2024-12-04 07:08:20|2446.05|2438.75|2448.73|2441.43|2448.73|2441.43|2446.05|2438.75|4
1733296110000|2024-12-04 07:08:30|2448.72|2441.42|2447.15|2439.85|2449.15|2441.85|2447.15|2439.85|5
1733296120000|2024-12-04 07:08:40|2447.65|2440.35|2451.15|2443.85|2451.31|2444.01|2447.65|2440.35|13
1733296130000|2024-12-04 07:08:50|2449.65|2442.35|2453.15|2445.85|2453.15|2445.85|2449.65|2442.35|10
1733296140000|2024-12-04 07:09:00|2453.1|2445.8|2454.65|2447.35|2455.65|2448.35|2452.47|2445.17|18
1733296150000|2024-12-04 07:09:10|2455.65|2448.35|2454.65|2447.35|2456.15|2448.85|2453.65|2446.35|14
1733296160000|2024-12-04 07:09:20|2456.15|2448.85|2454.65|2447.35|2456.15|2448.85|2454.15|2446.85|10
1733296170000|2024-12-04 07:09:30|2456.15|2448.85|2452.47|2445.17|2456.15|2448.85|2451.65|2444.35|14
1733296180000|2024-12-04 07:09:40|2453.65|2446.35|2454.65|2447.35|2455.65|2448.35|2452.65|2445.35|13
1733296190000|2024-12-04 07:09:50|2455.49|2448.19|2457.65|2450.35|2457.65|2450.35|2454.65|2447.35|11
1733296200000|2024-12-04 07:10:00|2456.65|2449.35|2457.15|2449.85|2458.65|2451.35|2455.45|2448.15|15
1733296210000|2024-12-04 07:10:10|2457.65|2450.35|2458.65|2451.35|2460.15|2452.85|2457.65|2450.35|7
1733296220000|2024-12-04 07:10:20|2460.15|2452.85|2447.15|2439.85|2460.15|2452.85|2446.65|2439.35|15
1733296230000|2024-12-04 07:10:30|2446.65|2439.35|2447.15|2439.85|2447.95|2440.65|2445.65|2438.35|18
1733296240000|2024-12-04 07:10:40|2448.17|2440.87|2446.65|2439.35|2448.28|2440.98|2446.5|2439.2|10
1733296250000|2024-12-04 07:10:50|2446.5|2439.2|2446.65|2439.35|2447.65|2440.35|2446.5|2439.2|9
1733296260000|2024-12-04 07:11:00|2447.65|2440.35|2444.95|2437.65|2447.65|2440.35|2444.4|2437.1|11
1733296270000|2024-12-04 07:11:10|2444.93|2437.63|2447.65|2440.35|2448.65|2441.35|2444.93|2437.63|19
1733296280000|2024-12-04 07:11:20|2447.15|2439.85|2447.5|2440.2|2450.25|2442.95|2446.65|2439.35|21
1733296290000|2024-12-04 07:11:30|2446.95|2439.65|2449.58|2442.28|2449.65|2442.35|2446.95|2439.65|22
1733296300000|2024-12-04 07:11:40|2449.5|2442.2|2452.65|2445.35|2452.65|2445.35|2448.5|2441.2|21
1733296310000|2024-12-04 07:11:50|2452.15|2444.85|2449.7|2442.4|2452.15|2444.85|2449.7|2442.4|14
1733296320000|2024-12-04 07:12:00|2450.57|2443.27|2454.15|2446.85|2454.15|2446.85|2445.4|2438.1|29
1733296330000|2024-12-04 07:12:10|2454.3|2447|2456.65|2449.35|2457.65|2450.35|2453.5|2446.2|15
1733296340000|2024-12-04 07:12:20|2456.15|2448.85|2456.65|2449.35|2458.65|2451.35|2454.65|2447.35|17
1733296350000|2024-12-04 07:12:30|2456.5|2449.2|2457.78|2450.48|2458.65|2451.35|2456.5|2449.2|21
1733296360000|2024-12-04 07:12:40|2459.15|2451.85|2457.65|2450.35|2459.15|2451.85|2455.65|2448.35|17
1733296370000|2024-12-04 07:12:50|2455.65|2448.35|2456.65|2449.35|2458.15|2450.85|2455.65|2448.35|21
1733296380000|2024-12-04 07:13:00|2455.15|2447.85|2456.6|2449.3|2457.15|2449.85|2454.65|2447.35|14
1733296390000|2024-12-04 07:13:10|2457.45|2450.15|2456.15|2448.85|2458.15|2450.85|2456.15|2448.85|14
1733296400000|2024-12-04 07:13:20|2457.01|2449.71|2455.15|2447.85|2457.15|2449.85|2455.15|2447.85|8
1733296410000|2024-12-04 07:13:30|2454.65|2447.35|2451.65|2444.35|2454.65|2447.35|2451.65|2444.35|10
1733296420000|2024-12-04 07:13:40|2452.65|2445.35|2449.65|2442.35|2452.65|2445.35|2449.65|2442.35|9
1733296430000|2024-12-04 07:13:50|2451.15|2443.85|2451.15|2443.85|2451.65|2444.35|2449.65|2442.35|17
1733296440000|2024-12-04 07:14:00|2449.65|2442.35|2447.65|2440.35|2451.15|2443.85|2447.65|2440.35|11
1733296450000|2024-12-04 07:14:10|2449.15|2441.85|2446.49|2439.19|2449.15|2441.85|2446.15|2438.85|21
1733296460000|2024-12-04 07:14:20|2446.34|2439.04|2447.65|2440.35|2448.65|2441.35|2445.5|2438.2|15
1733296470000|2024-12-04 07:14:30|2448.49|2441.19|2447.65|2440.35|2448.65|2441.35|2447.55|2440.25|13
1733296480000|2024-12-04 07:14:40|2447.45|2440.15|2448.15|2440.85|2449.15|2441.85|2447.35|2440.05|12
1733296490000|2024-12-04 07:14:50|2447.65|2440.35|2447.15|2439.85|2448.65|2441.35|2447.15|2439.85|6
1733296500000|2024-12-04 07:15:00|2447|2439.7|2448.26|2440.96|2448.5|2441.2|2446.5|2439.2|20
1733296510000|2024-12-04 07:15:10|2448.57|2441.27|2448.1|2440.8|2449.7|2442.4|2448.1|2440.8|12
1733296520000|2024-12-04 07:15:20|2449.6|2442.3|2450.1|2442.8|2450.8|2443.5|2449.05|2441.75|23
1733296530000|2024-12-04 07:15:30|2448.6|2441.3|2448.15|2440.85|2450.15|2442.85|2447.6|2440.3|11
1733296540000|2024-12-04 07:15:40|2449.65|2442.35|2446.65|2439.35|2449.65|2442.35|2446.65|2439.35|4
1733296550000|2024-12-04 07:15:50|2447.4|2440.1|2450.15|2442.85|2450.15|2442.85|2446.65|2439.35|13
1733296560000|2024-12-04 07:16:00|2450.65|2443.35|2451.65|2444.35|2453.15|2445.85|2449.45|2442.15|14
1733296570000|2024-12-04 07:16:10|2453.15|2445.85|2453.65|2446.35|2454.15|2446.85|2451.55|2444.25|11
1733296580000|2024-12-04 07:16:20|2452.65|2445.35|2449.65|2442.35|2453.65|2446.35|2449.65|2442.35|16
1733296590000|2024-12-04 07:16:30|2449.45|2442.15|2449.65|2442.35|2451.15|2443.85|2448.65|2441.35|10
1733296600000|2024-12-04 07:16:40|2448.65|2441.35|2448.05|2440.75|2449.15|2441.85|2448.05|2440.75|9
1733296610000|2024-12-04 07:16:50|2448.43|2441.13|2449.1|2441.8|2449.15|2441.85|2447.5|2440.2|14
1733296620000|2024-12-04 07:17:00|2448.94|2441.64|2449.65|2442.35|2451.65|2444.35|2448.15|2440.85|24
1733296630000|2024-12-04 07:17:10|2450.65|2443.35|2448.65|2441.35|2450.65|2443.35|2448.65|2441.35|3
1733296640000|2024-12-04 07:17:20|2449.85|2442.55|2449.48|2442.18|2450.65|2443.35|2447.65|2440.35|9
1733296650000|2024-12-04 07:17:30|2449.5|2442.2|2452.65|2445.35|2452.65|2445.35|2449.5|2442.2|13
1733296660000|2024-12-04 07:17:40|2452.49|2445.19|2452.15|2444.85|2453.65|2446.35|2451|2443.7|18
1733296670000|2024-12-04 07:17:50|2453.15|2445.85|2453.6|2446.3|2455.15|2447.85|2453.15|2445.85|7
1733296680000|2024-12-04 07:18:00|2454.4|2447.1|2455.65|2448.35|2456.65|2449.35|2454.4|2447.1|11
1733296690000|2024-12-04 07:18:10|2454.65|2447.35|2455.65|2448.35|2457.15|2449.85|2454.65|2447.35|12
1733296700000|2024-12-04 07:18:20|2457.15|2449.85|2455.65|2448.35|2457.65|2450.35|2455.65|2448.35|18
1733296710000|2024-12-04 07:18:30|2456.65|2449.35|2456.15|2448.85|2456.65|2449.35|2454.65|2447.35|12
1733296720000|2024-12-04 07:18:40|2455.15|2447.85|2456.15|2448.85|2457.15|2449.85|2455.15|2447.85|10
1733296730000|2024-12-04 07:18:50|2457.65|2450.35|2457.5|2450.2|2458|2450.7|2456.5|2449.2|6
1733296740000|2024-12-04 07:19:00|2456.5|2449.2|2458.65|2451.35|2459.15|2451.85|2456.5|2449.2|18
1733296750000|2024-12-04 07:19:10|2457.15|2449.85|2458.15|2450.85|2459.65|2452.35|2457.15|2449.85|12
1733296760000|2024-12-04 07:19:20|2456.65|2449.35|2458.65|2451.35|2458.65|2451.35|2455.5|2448.2|13
1733296770000|2024-12-04 07:19:30|2457.85|2450.55|2455.65|2448.35|2458.15|2450.85|2455.15|2447.85|13
1733296780000|2024-12-04 07:19:40|2455.6|2448.3|2454.8|2447.5|2457.65|2450.35|2454.8|2447.5|10
1733296790000|2024-12-04 07:19:50|2454.9|2447.6|2458.15|2450.85|2458.35|2451.05|2454.9|2447.6|7
1733296800000|2024-12-04 07:20:00|2456.65|2449.35|2456.65|2449.35|2457.15|2449.85|2455.48|2448.18|18
1733296810000|2024-12-04 07:20:10|2455.65|2448.35|2455.65|2448.35|2456.15|2448.85|2454.15|2446.85|8
1733296820000|2024-12-04 07:20:20|2453.65|2446.35|2453.65|2446.35|2455.15|2447.85|2452.9|2445.6|12
1733296830000|2024-12-04 07:20:30|2455.15|2447.85|2453.6|2446.3|2456.65|2449.35|2452.8|2445.5|19
1733296840000|2024-12-04 07:20:40|2455.15|2447.85|2453.65|2446.35|2455.5|2448.2|2453.5|2446.2|11
1733296850000|2024-12-04 07:20:50|2453.5|2446.2|2456|2448.7|2456.05|2448.75|2453.5|2446.2|9
1733296860000|2024-12-04 07:21:00|2456.05|2448.75|2455.53|2448.23|2457.15|2449.85|2453.65|2446.35|23
1733296870000|2024-12-04 07:21:10|2456|2448.7|2456.15|2448.85|2457.65|2450.35|2454.5|2447.2|15
1733296880000|2024-12-04 07:21:20|2454.65|2447.35|2452.65|2445.35|2454.65|2447.35|2452.65|2445.35|10
1733296890000|2024-12-04 07:21:30|2454.15|2446.85|2449.65|2442.35|2454.15|2446.85|2449.65|2442.35|16
1733296900000|2024-12-04 07:21:40|2451.15|2443.85|2449.65|2442.35|2451.15|2443.85|2447.55|2440.25|19
1733296910000|2024-12-04 07:21:50|2449.5|2442.2|2450.15|2442.85|2452.65|2445.35|2448.65|2441.35|23
1733296920000|2024-12-04 07:22:00|2448.65|2441.35|2451.15|2443.85|2451.31|2444.01|2448.3|2441|13
1733296930000|2024-12-04 07:22:10|2452.65|2445.35|2451.45|2444.15|2452.65|2445.35|2449.65|2442.35|16
1733296940000|2024-12-04 07:22:20|2450.45|2443.15|2451.55|2444.25|2454.15|2446.85|2450.45|2443.15|23
1733296950000|2024-12-04 07:22:30|2453.15|2445.85|2451.65|2444.35|2453.15|2445.85|2447.5|2440.2|21
1733296960000|2024-12-04 07:22:40|2450.65|2443.35|2449.1|2441.8|2451.15|2443.85|2448.6|2441.3|8
1733296970000|2024-12-04 07:22:50|2449.5|2442.2|2447.5|2440.2|2451.93|2444.63|2447.5|2440.2|17
1733296980000|2024-12-04 07:23:00|2446.5|2439.2|2446.65|2439.35|2447.65|2440.35|2445.5|2438.2|22
1733296990000|2024-12-04 07:23:10|2446.15|2438.85|2445.63|2438.33|2446.65|2439.35|2445.63|2438.33|12
1733297000000|2024-12-04 07:23:20|2445.7|2438.4|2447.15|2439.85|2447.15|2439.85|2445.5|2438.2|21
1733297010000|2024-12-04 07:23:30|2447.49|2440.19|2447.45|2440.15|2448.15|2440.85|2445.65|2438.35|17
1733297020000|2024-12-04 07:23:40|2449.15|2441.85|2447.65|2440.35|2449.15|2441.85|2447.5|2440.2|18
1733297030000|2024-12-04 07:23:50|2447.15|2439.85|2446.65|2439.35|2448.15|2440.85|2445.65|2438.35|12
1733297040000|2024-12-04 07:24:00|2447.65|2440.35|2446.1|2438.8|2447.65|2440.35|2445.05|2437.75|14
1733297050000|2024-12-04 07:24:10|2446|2438.7|2446.15|2438.85|2446.65|2439.35|2444.5|2437.2|22
1733297060000|2024-12-04 07:24:20|2446.1|2438.8|2447.65|2440.35|2448.33|2441.03|2445.7|2438.4|19
1733297070000|2024-12-04 07:24:30|2447.75|2440.45|2451.58|2444.28|2452.15|2444.85|2447.75|2440.45|21
1733297080000|2024-12-04 07:24:40|2451.65|2444.35|2449.5|2442.2|2451.65|2444.35|2448.45|2441.15|22
1733297090000|2024-12-04 07:24:50|2451.15|2443.85|2450.65|2443.35|2451.3|2444|2448.65|2441.35|18
1733297100000|2024-12-04 07:25:00|2448.65|2441.35|2450.15|2442.85|2450.48|2443.18|2448.5|2441.2|19
1733297110000|2024-12-04 07:25:10|2449.15|2441.85|2449.15|2441.85|2450.15|2442.85|2446.85|2439.55|11
1733297120000|2024-12-04 07:25:20|2448.3|2441|2450.15|2442.85|2451.15|2443.85|2447.65|2440.35|12
1733297130000|2024-12-04 07:25:30|2448.65|2441.35|2447.65|2440.35|2450.15|2442.85|2446.8|2439.5|13
1733297140000|2024-12-04 07:25:40|2447.7|2440.4|2447.7|2440.4|2450.22|2442.92|2447.65|2440.35|18
1733297150000|2024-12-04 07:25:50|2447.65|2440.35|2453.65|2446.35|2455.15|2447.85|2447.65|2440.35|22
1733297160000|2024-12-04 07:26:00|2453.85|2446.55|2453|2445.7|2456.15|2448.85|2453|2445.7|14
1733297170000|2024-12-04 07:26:10|2452.5|2445.2|2453.5|2446.2|2455.15|2447.85|2452.35|2445.05|17
1733297180000|2024-12-04 07:26:20|2455.5|2448.2|2455.2|2447.9|2457.15|2449.85|2454.7|2447.4|20
1733297190000|2024-12-04 07:26:30|2455.15|2447.85|2452.65|2445.35|2456.15|2448.85|2452.55|2445.25|14
1733297200000|2024-12-04 07:26:40|2452.55|2445.25|2453.5|2446.2|2454.15|2446.85|2452.55|2445.25|10
1733297210000|2024-12-04 07:26:50|2453.55|2446.25|2455.54|2448.24|2456.79|2449.49|2453.4|2446.1|28
1733297220000|2024-12-04 07:27:00|2455|2447.7|2456.23|2448.93|2456.65|2449.35|2454.05|2446.75|16
1733297230000|2024-12-04 07:27:10|2454.8|2447.5|2457.05|2449.75|2457.48|2450.18|2454.8|2447.5|20
1733297240000|2024-12-04 07:27:20|2457.1|2449.8|2456.65|2449.35|2457.65|2450.35|2455.5|2448.2|14
1733297250000|2024-12-04 07:27:30|2455.65|2448.35|2454.45|2447.15|2456.15|2448.85|2453.8|2446.5|11
1733297260000|2024-12-04 07:27:40|2454.15|2446.85|2453.2|2445.9|2455.65|2448.35|2452.5|2445.2|22
1733297270000|2024-12-04 07:27:50|2454.2|2446.9|2452.21|2444.91|2454.2|2446.9|2450.4|2443.1|20
1733297280000|2024-12-04 07:28:00|2452.15|2444.85|2451.65|2444.35|2452.65|2445.35|2450.15|2442.85|21
1733297290000|2024-12-04 07:28:10|2450.65|2443.35|2449.15|2441.85|2452.15|2444.85|2448.15|2440.85|12
1733297300000|2024-12-04 07:28:20|2447.65|2440.35|2446.85|2439.55|2448.65|2441.35|2445.5|2438.2|28
1733297310000|2024-12-04 07:28:30|2446.7|2439.4|2449.15|2441.85|2449.65|2442.35|2446.35|2439.05|26
1733297320000|2024-12-04 07:28:40|2448.85|2441.55|2447.45|2440.15|2448.85|2441.55|2446.4|2439.1|13
1733297330000|2024-12-04 07:28:50|2447.5|2440.2|2449.45|2442.15|2450.65|2443.35|2447.5|2440.2|20
1733297340000|2024-12-04 07:29:00|2450.65|2443.35|2450.65|2443.35|2451.65|2444.35|2449.65|2442.35|12
1733297350000|2024-12-04 07:29:10|2450.45|2443.15|2451.65|2444.35|2452.65|2445.35|2450.45|2443.15|6
1733297360000|2024-12-04 07:29:20|2452.65|2445.35|2450.65|2443.35|2452.65|2445.35|2450.65|2443.35|10
1733297370000|2024-12-04 07:29:30|2451.65|2444.35|2451.11|2443.81|2451.65|2444.35|2448.45|2441.15|11
1733297380000|2024-12-04 07:29:40|2451.2|2443.9|2449.55|2442.25|2451.26|2443.96|2449.45|2442.15|18
1733297390000|2024-12-04 07:29:50|2449.45|2442.15|2447.65|2440.35|2451.47|2444.17|2447.25|2439.95|17
1733297400000|2024-12-04 07:30:00|2448.1|2440.8|2446.5|2439.2|2448.15|2440.85|2446.5|2439.2|12
1733297410000|2024-12-04 07:30:10|2446.45|2439.15|2446.65|2439.35|2447.91|2440.61|2446.4|2439.1|19
1733297420000|2024-12-04 07:30:20|2446.7|2439.4|2446.65|2439.35|2447.65|2440.35|2446.35|2439.05|17
1733297430000|2024-12-04 07:30:30|2446.45|2439.15|2446.91|2439.61|2447.9|2440.6|2446.4|2439.1|18
1733297440000|2024-12-04 07:30:40|2446.93|2439.63|2446.65|2439.35|2446.93|2439.63|2446.45|2439.15|6
1733297450000|2024-12-04 07:30:50|2446.45|2439.15|2449.65|2442.35|2450.65|2443.35|2446.45|2439.15|10
1733297460000|2024-12-04 07:31:00|2449.45|2442.15|2453.15|2445.85|2453.15|2445.85|2449.45|2442.15|15
1733297470000|2024-12-04 07:31:10|2453.1|2445.8|2451.5|2444.2|2453.1|2445.8|2451.5|2444.2|5
1733297480000|2024-12-04 07:31:20|2451.15|2443.85|2451.2|2443.9|2451.65|2444.35|2450.5|2443.2|6
1733297490000|2024-12-04 07:31:30|2451.65|2444.35|2455.11|2447.81|2455.95|2448.65|2451.65|2444.35|13
1733297500000|2024-12-04 07:31:40|2456.65|2449.35|2454.65|2447.35|2456.65|2449.35|2454.65|2447.35|5
1733297510000|2024-12-04 07:31:50|2454.55|2447.25|2456.65|2449.35|2457.65|2450.35|2454.55|2447.25|13
1733297520000|2024-12-04 07:32:00|2456.15|2448.85|2455.65|2448.35|2457.15|2449.85|2455.65|2448.35|3
1733297530000|2024-12-04 07:32:10|2457.21|2449.91|2455.5|2448.2|2457.65|2450.35|2455.5|2448.2|11
1733297540000|2024-12-04 07:32:20|2455.15|2447.85|2456.05|2448.75|2457.65|2450.35|2455.15|2447.85|7
1733297550000|2024-12-04 07:32:30|2456.15|2448.85|2456.15|2448.85|2456.15|2448.85|2455.5|2448.2|5
1733297560000|2024-12-04 07:32:40|2458.15|2450.85|2459.48|2452.18|2460.65|2453.35|2458.15|2450.85|12
1733297570000|2024-12-04 07:32:50|2459.15|2451.85|2458.65|2451.35|2459.15|2451.85|2458.65|2451.35|4
1733297580000|2024-12-04 07:33:00|2458.15|2450.85|2458.65|2451.35|2458.65|2451.35|2458.15|2450.85|2
1733297590000|2024-12-04 07:33:10|2458.45|2451.15|2459.65|2452.35|2459.65|2452.35|2458.45|2451.15|4
1733297600000|2024-12-04 07:33:20|2459.45|2452.15|2459.15|2451.85|2460.45|2453.15|2459.15|2451.85|7
1733297620000|2024-12-04 07:33:40|2459.65|2452.35|2459.15|2451.85|2459.65|2452.35|2459.15|2451.85|2
1733297650000|2024-12-04 07:34:10|2459.65|2452.35|2458.15|2450.85|2459.65|2452.35|2458.15|2450.85|12
1733297660000|2024-12-04 07:34:20|2458.9|2451.6|2456.65|2449.35|2459.65|2452.35|2456.65|2449.35|13
1733297670000|2024-12-04 07:34:30|2457.65|2450.35|2457.65|2450.35|2458.65|2451.35|2456.15|2448.85|9
1733297680000|2024-12-04 07:34:40|2457.15|2449.85|2458.45|2451.15|2458.45|2451.15|2457.15|2449.85|3
1733297690000|2024-12-04 07:34:50|2458.6|2451.3|2458.4|2451.1|2459.43|2452.13|2458.4|2451.1|7
1733297700000|2024-12-04 07:35:00|2458.65|2451.35|2457.15|2449.85|2460.65|2453.35|2457.15|2449.85|12
1733297710000|2024-12-04 07:35:10|2457.78|2450.48|2455.65|2448.35|2457.78|2450.48|2455.65|2448.35|7
1733297720000|2024-12-04 07:35:20|2455.09|2447.79|2456.65|2449.35|2457.4|2450.1|2455|2447.7|10
1733297730000|2024-12-04 07:35:30|2456.45|2449.15|2456.65|2449.35|2456.65|2449.35|2456.45|2449.15|2
1733297740000|2024-12-04 07:35:40|2456.15|2448.85|2456.15|2448.85|2456.15|2448.85|2456.15|2448.85|1
1733297750000|2024-12-04 07:35:50|2456.55|2449.25|2458.19|2450.89|2458.26|2450.96|2456.55|2449.25|3
1733297760000|2024-12-04 07:36:00|2457.47|2450.17|2457.65|2450.35|2459.17|2451.87|2457.47|2450.17|10
1733297770000|2024-12-04 07:36:10|2457.55|2450.25|2456.4|2449.1|2458.43|2451.13|2456.4|2449.1|15
1733297780000|2024-12-04 07:36:20|2456.55|2449.25|2457.45|2450.15|2457.45|2450.15|2456.45|2449.15|8
1733297790000|2024-12-04 07:36:30|2457.12|2449.82|2456.65|2449.35|2458.15|2450.85|2456.45|2449.15|11
1733297800000|2024-12-04 07:36:40|2457.65|2450.35|2456.65|2449.35|2457.65|2450.35|2456.65|2449.35|2
1733297810000|2024-12-04 07:36:50|2457.15|2449.85|2456.65|2449.35|2457.47|2450.17|2456.65|2449.35|4
1733297820000|2024-12-04 07:37:00|2456.15|2448.85|2455.65|2448.35|2456.65|2449.35|2455.65|2448.35|4
1733297830000|2024-12-04 07:37:10|2455|2447.7|2457.1|2449.8|2457.1|2449.8|2454.65|2447.35|6
1733297840000|2024-12-04 07:37:20|2456.74|2449.44|2455.17|2447.87|2457.1|2449.8|2454.45|2447.15|20
1733297850000|2024-12-04 07:37:30|2455.48|2448.18|2455.65|2448.35|2457.65|2450.35|2455.48|2448.18|6
1733297860000|2024-12-04 07:37:40|2455.5|2448.2|2455.65|2448.35|2457.65|2450.35|2455.5|2448.2|7
1733297880000|2024-12-04 07:38:00|2455.8|2448.5|2456.15|2448.85|2457.65|2450.35|2455.8|2448.5|3
1733297890000|2024-12-04 07:38:10|2456.65|2449.35|2456.65|2449.35|2457.15|2449.85|2456.57|2449.27|4
1733297900000|2024-12-04 07:38:20|2456.45|2449.15|2456.15|2448.85|2458.43|2451.13|2456.15|2448.85|10
1733297910000|2024-12-04 07:38:30|2457.15|2449.85|2456.65|2449.35|2458.65|2451.35|2456.45|2449.15|11
1733297920000|2024-12-04 07:38:40|2456.15|2448.85|2456.65|2449.35|2458.15|2450.85|2456.15|2448.85|4
1733297930000|2024-12-04 07:38:50|2456.15|2448.85|2454.15|2446.85|2457.15|2449.85|2454.15|2446.85|9
1733297940000|2024-12-04 07:39:00|2454.35|2447.05|2454.55|2447.25|2455.15|2447.85|2454.35|2447.05|7
1733297950000|2024-12-04 07:39:10|2454.65|2447.35|2456.15|2448.85|2456.93|2449.63|2454.45|2447.15|23
1733297960000|2024-12-04 07:39:20|2454.65|2447.35|2455.65|2448.35|2455.65|2448.35|2454.5|2447.2|16
1733297970000|2024-12-04 07:39:30|2455.15|2447.85|2454.15|2446.85|2455.65|2448.35|2454.15|2446.85|6
1733297980000|2024-12-04 07:39:40|2454.65|2447.35|2455.05|2447.75|2456.8|2449.5|2454.57|2447.27|13
1733297990000|2024-12-04 07:39:50|2455.65|2448.35|2456.65|2449.35|2456.65|2449.35|2454.8|2447.5|7
1733298000000|2024-12-04 07:40:00|2456.9|2449.6|2458.7|2451.4|2459.49|2452.19|2456.9|2449.6|8
1733298010000|2024-12-04 07:40:10|2458.62|2451.32|2457.65|2450.35|2459.12|2451.82|2457.65|2450.35|4
1733298020000|2024-12-04 07:40:20|2459.25|2451.95|2458.65|2451.35|2460.95|2453.65|2457.85|2450.55|16
1733298030000|2024-12-04 07:40:30|2458.15|2450.85|2459.65|2452.35|2461.15|2453.85|2458.15|2450.85|10
1733298040000|2024-12-04 07:40:40|2459.4|2452.1|2460.45|2453.15|2462.15|2454.85|2459.4|2452.1|4
1733298050000|2024-12-04 07:40:50|2462.65|2455.35|2463.15|2455.85|2464.65|2457.35|2461.15|2453.85|8
1733298060000|2024-12-04 07:41:00|2464.65|2457.35|2463.65|2456.35|2464.65|2457.35|2463.65|2456.35|2
1733298070000|2024-12-04 07:41:10|2465.15|2457.85|2462.65|2455.35|2465.15|2457.85|2462.6|2455.3|13
1733298080000|2024-12-04 07:41:20|2462.15|2454.85|2460.15|2452.85|2463.15|2455.85|2458.5|2451.2|20
1733298090000|2024-12-04 07:41:30|2460.65|2453.35|2459.65|2452.35|2462.15|2454.85|2459.55|2452.25|14
1733298100000|2024-12-04 07:41:40|2461.15|2453.85|2457.65|2450.35|2461.65|2454.35|2457.65|2450.35|12
1733298110000|2024-12-04 07:41:50|2458.65|2451.35|2460.15|2452.85|2460.15|2452.85|2458.5|2451.2|10
1733298120000|2024-12-04 07:42:00|2459.93|2452.63|2459.8|2452.5|2460.15|2452.85|2459.15|2451.85|11
1733298130000|2024-12-04 07:42:10|2459.44|2452.14|2457.45|2450.15|2459.94|2452.64|2457.45|2450.15|12
1733298140000|2024-12-04 07:42:20|2459.15|2451.85|2457.85|2450.55|2459.65|2452.35|2457.65|2450.35|13
1733298150000|2024-12-04 07:42:30|2457.8|2450.5|2457.15|2449.85|2459.15|2451.85|2456.85|2449.55|17
1733298160000|2024-12-04 07:42:40|2457.65|2450.35|2457.15|2449.85|2457.92|2450.62|2456.15|2448.85|11
1733298170000|2024-12-04 07:42:50|2456.65|2449.35|2455.2|2447.9|2457.15|2449.85|2454.6|2447.3|10
1733298180000|2024-12-04 07:43:00|2456.7|2449.4|2454.75|2447.45|2457.15|2449.85|2454.65|2447.35|19
1733298190000|2024-12-04 07:43:10|2454.8|2447.5|2454.45|2447.15|2456.15|2448.85|2454.45|2447.15|5
1733298210000|2024-12-04 07:43:30|2456.26|2448.96|2455.91|2448.61|2456.43|2449.13|2454.6|2447.3|10
1733298220000|2024-12-04 07:43:40|2455.81|2448.51|2455.55|2448.25|2455.81|2448.51|2455.45|2448.15|5
1733298230000|2024-12-04 07:43:50|2455.8|2448.5|2463.95|2456.65|2465.15|2457.85|2455.55|2448.25|22
1733298240000|2024-12-04 07:44:00|2464.1|2456.8|2462.65|2455.35|2464.65|2457.35|2461.65|2454.35|22
1733298250000|2024-12-04 07:44:10|2462.57|2455.27|2460.15|2452.85|2462.65|2455.35|2460.15|2452.85|16
1733298260000|2024-12-04 07:44:20|2461.65|2454.35|2458.15|2450.85|2462.15|2454.85|2458.15|2450.85|15
1733298270000|2024-12-04 07:44:30|2458.99|2451.69|2459|2451.7|2460.65|2453.35|2458.15|2450.85|25
1733298280000|2024-12-04 07:44:40|2458.7|2451.4|2459.65|2452.35|2461.65|2454.35|2458.65|2451.35|16
1733298290000|2024-12-04 07:44:50|2459.45|2452.15|2461.65|2454.35|2461.65|2454.35|2459.45|2452.15|3
1733298300000|2024-12-04 07:45:00|2461.05|2453.75|2459.65|2452.35|2461.65|2454.35|2459.45|2452.15|11
1733298310000|2024-12-04 07:45:10|2459.5|2452.2|2461.65|2454.35|2462.15|2454.85|2459.5|2452.2|14
1733298320000|2024-12-04 07:45:20|2460.15|2452.85|2457.65|2450.35|2461.15|2453.85|2456.05|2448.75|14
1733298330000|2024-12-04 07:45:30|2457.05|2449.75|2457.65|2450.35|2458.41|2451.11|2454.45|2447.15|23
1733298340000|2024-12-04 07:45:40|2459.65|2452.35|2460.15|2452.85|2460.65|2453.35|2458.45|2451.15|7
1733298350000|2024-12-04 07:45:50|2458.65|2451.35|2460.15|2452.85|2460.15|2452.85|2457.5|2450.2|8
1733298360000|2024-12-04 07:46:00|2459.89|2452.59|2459.1|2451.8|2461.15|2453.85|2458.5|2451.2|20
1733298370000|2024-12-04 07:46:10|2459.45|2452.15|2462.15|2454.85|2462.65|2455.35|2459.45|2452.15|20
1733298380000|2024-12-04 07:46:20|2461.5|2454.2|2461.65|2454.35|2462.85|2455.55|2460.15|2452.85|15
1733298390000|2024-12-04 07:46:30|2463.15|2455.85|2460.65|2453.35|2463.15|2455.85|2460.65|2453.35|10
1733298400000|2024-12-04 07:46:40|2460.45|2453.15|2463.33|2456.03|2463.65|2456.35|2460.45|2453.15|14
1733298410000|2024-12-04 07:46:50|2462.37|2455.07|2462.15|2454.85|2462.65|2455.35|2462.15|2454.85|4
1733298420000|2024-12-04 07:47:00|2463.15|2455.85|2463.45|2456.15|2464.32|2457.02|2460.65|2453.35|16
1733298430000|2024-12-04 07:47:10|2463.5|2456.2|2462.45|2455.15|2465.15|2457.85|2462.45|2455.15|11
1733298440000|2024-12-04 07:47:20|2464.15|2456.85|2462.45|2455.15|2464.15|2456.85|2462.45|2455.15|4
1733298450000|2024-12-04 07:47:30|2463.95|2456.65|2461.5|2454.2|2463.95|2456.65|2460.4|2453.1|21
1733298460000|2024-12-04 07:47:40|2461.45|2454.15|2462.25|2454.95|2462.25|2454.95|2461.45|2454.15|16
1733298470000|2024-12-04 07:47:50|2462.15|2454.85|2461.65|2454.35|2462.15|2454.85|2461.65|2454.35|2
1733298480000|2024-12-04 07:48:00|2460.57|2453.27|2461.15|2453.85|2463.65|2456.35|2460.57|2453.27|29
1733298490000|2024-12-04 07:48:10|2460.65|2453.35|2460.48|2453.18|2462.15|2454.85|2459.6|2452.3|17
1733298500000|2024-12-04 07:48:20|2460.15|2452.85|2459.65|2452.35|2460.78|2453.48|2459.65|2452.35|7
1733298510000|2024-12-04 07:48:30|2459.15|2451.85|2458.15|2450.85|2460.15|2452.85|2458.15|2450.85|5
1733298520000|2024-12-04 07:48:40|2458.05|2450.75|2457.65|2450.35|2459.65|2452.35|2457.45|2450.15|16
1733298530000|2024-12-04 07:48:50|2457.05|2449.75|2456.65|2449.35|2458.45|2451.15|2456.5|2449.2|8
1733298540000|2024-12-04 07:49:00|2456.97|2449.67|2456.6|2449.3|2458.15|2450.85|2456.5|2449.2|16
1733298550000|2024-12-04 07:49:10|2458.45|2451.15|2454.89|2447.59|2459.15|2451.85|2454.45|2447.15|19
1733298560000|2024-12-04 07:49:20|2454.85|2447.55|2454.15|2446.85|2456.39|2449.09|2453.5|2446.2|17
1733298570000|2024-12-04 07:49:30|2454.6|2447.3|2454.85|2447.55|2456.17|2448.87|2454.4|2447.1|10
1733298580000|2024-12-04 07:49:40|2454.95|2447.65|2456.45|2449.15|2457.65|2450.35|2454.9|2447.6|16
1733298590000|2024-12-04 07:49:50|2455.95|2448.65|2456.55|2449.25|2458.15|2450.85|2455.65|2448.35|17
1733298600000|2024-12-04 07:50:00|2456.5|2449.2|2457.25|2449.95|2458.45|2451.15|2456.45|2449.15|9
1733298610000|2024-12-04 07:50:10|2457.4|2450.1|2458.1|2450.8|2458.45|2451.15|2457.15|2449.85|10
1733298620000|2024-12-04 07:50:20|2458.13|2450.83|2455.65|2448.35|2458.41|2451.11|2454.65|2447.35|19
1733298630000|2024-12-04 07:50:30|2455.5|2448.2|2456.5|2449.2|2458.65|2451.35|2455.5|2448.2|23
1733298640000|2024-12-04 07:50:40|2458.41|2451.11|2458.5|2451.2|2459.65|2452.35|2457.5|2450.2|21
1733298650000|2024-12-04 07:50:50|2458.15|2450.85|2458.65|2451.35|2459.65|2452.35|2458.15|2450.85|4
1733298660000|2024-12-04 07:51:00|2458.59|2451.29|2458.65|2451.35|2460.65|2453.35|2458.59|2451.29|12
1733298670000|2024-12-04 07:51:10|2458.15|2450.85|2458.15|2450.85|2458.2|2450.9|2457.5|2450.2|17
1733298680000|2024-12-04 07:51:20|2458.6|2451.3|2460.65|2453.35|2461.15|2453.85|2458.4|2451.1|26
1733298690000|2024-12-04 07:51:30|2460.15|2452.85|2457.8|2450.5|2460.15|2452.85|2457.45|2450.15|15
1733298700000|2024-12-04 07:51:40|2458.05|2450.75|2457.5|2450.2|2459.15|2451.85|2456.9|2449.6|15
1733298710000|2024-12-04 07:51:50|2457.45|2450.15|2458.35|2451.05|2460.65|2453.35|2457.45|2450.15|15
1733298730000|2024-12-04 07:52:10|2458.15|2450.85|2457.65|2450.35|2459.65|2452.35|2457.45|2450.15|9
1733298740000|2024-12-04 07:52:20|2457.45|2450.15|2458.65|2451.35|2460.65|2453.35|2457.45|2450.15|15
1733298750000|2024-12-04 07:52:30|2458.15|2450.85|2457.65|2450.35|2458.15|2450.85|2457.55|2450.25|6
1733298760000|2024-12-04 07:52:40|2457.15|2449.85|2457.19|2449.89|2458.65|2451.35|2455.65|2448.35|17
1733298770000|2024-12-04 07:52:50|2457.7|2450.4|2457.21|2449.91|2457.7|2450.4|2457.21|2449.91|10
1733298780000|2024-12-04 07:53:00|2456.18|2448.88|2455.47|2448.17|2456.95|2449.65|2454.5|2447.2|23
1733298790000|2024-12-04 07:53:10|2454.97|2447.67|2456.05|2448.75|2456.65|2449.35|2454.65|2447.35|9
1733298800000|2024-12-04 07:53:20|2456.15|2448.85|2454.55|2447.25|2456.15|2448.85|2453.8|2446.5|7
1733298810000|2024-12-04 07:53:30|2454.5|2447.2|2453.4|2446.1|2456.41|2449.11|2453.1|2445.8|15
1733298820000|2024-12-04 07:53:40|2453.6|2446.3|2454.48|2447.18|2455.47|2448.17|2453.4|2446.1|11
1733298830000|2024-12-04 07:53:50|2453.7|2446.4|2454.4|2447.1|2454.5|2447.2|2453.7|2446.4|6
1733298840000|2024-12-04 07:54:00|2454|2446.7|2452.9|2445.6|2455.65|2448.35|2452.9|2445.6|13
1733298850000|2024-12-04 07:54:10|2452.75|2445.45|2452.43|2445.13|2454.65|2447.35|2450.4|2443.1|20
1733298860000|2024-12-04 07:54:20|2452.05|2444.75|2450.45|2443.15|2452.4|2445.1|2450.4|2443.1|20
1733298870000|2024-12-04 07:54:30|2452.07|2444.77|2450.65|2443.35|2452.65|2445.35|2450.45|2443.15|13
1733298880000|2024-12-04 07:54:40|2450.15|2442.85|2450.89|2443.59|2451.15|2443.85|2450.15|2442.85|8
1733298890000|2024-12-04 07:54:50|2450.45|2443.15|2453|2445.7|2453.65|2446.35|2450.45|2443.15|22
1733298900000|2024-12-04 07:55:00|2453.1|2445.8|2452.47|2445.17|2453.47|2446.17|2451.45|2444.15|16
1733298910000|2024-12-04 07:55:10|2452.4|2445.1|2452.65|2445.35|2453.15|2445.85|2452.4|2445.1|7
1733298920000|2024-12-04 07:55:20|2453.85|2446.55|2453.65|2446.35|2454.65|2447.35|2453.65|2446.35|4
1733298930000|2024-12-04 07:55:30|2455.65|2448.35|2455.65|2448.35|2455.65|2448.35|2453.65|2446.35|8
1733298940000|2024-12-04 07:55:40|2455|2447.7|2457.15|2449.85|2457.15|2449.85|2454|2446.7|15
1733298950000|2024-12-04 07:55:50|2455.65|2448.35|2454.65|2447.35|2457.65|2450.35|2454.65|2447.35|11
1733298960000|2024-12-04 07:56:00|2456.65|2449.35|2454.65|2447.35|2456.65|2449.35|2454.65|2447.35|3
1733298970000|2024-12-04 07:56:10|2455.78|2448.48|2454.65|2447.35|2455.78|2448.48|2454.65|2447.35|2
1733298980000|2024-12-04 07:56:20|2456.65|2449.35|2454.65|2447.35|2456.65|2449.35|2454.15|2446.85|11
1733298990000|2024-12-04 07:56:30|2452.65|2445.35|2453.6|2446.3|2454.15|2446.85|2452.65|2445.35|10
1733299000000|2024-12-04 07:56:40|2452.1|2444.8|2452.15|2444.85|2454.15|2446.85|2451.4|2444.1|12
1733299010000|2024-12-04 07:56:50|2450.65|2443.35|2450.15|2442.85|2452.15|2444.85|2449.45|2442.15|13
1733299030000|2024-12-04 07:57:10|2451.25|2443.95|2452.15|2444.85|2454.15|2446.85|2451.25|2443.95|14
1733299040000|2024-12-04 07:57:20|2453.15|2445.85|2455.05|2447.75|2455.65|2448.35|2451.65|2444.35|14
1733299050000|2024-12-04 07:57:30|2453.55|2446.25|2452.15|2444.85|2455.15|2447.85|2452.15|2444.85|11
1733299060000|2024-12-04 07:57:40|2453.15|2445.85|2454.39|2447.09|2454.65|2447.35|2451.65|2444.35|16
1733299070000|2024-12-04 07:57:50|2454.65|2447.35|2452.65|2445.35|2454.65|2447.35|2452.65|2445.35|3
1733299080000|2024-12-04 07:58:00|2452.55|2445.25|2452.65|2445.35|2454.65|2447.35|2452.55|2445.25|6
1733299090000|2024-12-04 07:58:10|2452.15|2444.85|2451.65|2444.35|2453.65|2446.35|2451.65|2444.35|3
1733299100000|2024-12-04 07:58:20|2451.55|2444.25|2451.7|2444.4|2452.15|2444.85|2451.55|2444.25|4
1733299110000|2024-12-04 07:58:30|2451.6|2444.3|2451.65|2444.35|2453.15|2445.85|2451.55|2444.25|12
1733299120000|2024-12-04 07:58:40|2452.3|2445|2450.65|2443.35|2453.15|2445.85|2450.65|2443.35|9
1733299130000|2024-12-04 07:58:50|2449.95|2442.65|2450.45|2443.15|2452.15|2444.85|2449.6|2442.3|8
1733299140000|2024-12-04 07:59:00|2452.65|2445.35|2450.65|2443.35|2452.65|2445.35|2450.65|2443.35|4
1733299150000|2024-12-04 07:59:10|2450.4|2443.1|2447.7|2440.4|2451.25|2443.95|2447.65|2440.35|18
1733299160000|2024-12-04 07:59:20|2447.85|2440.55|2447.45|2440.15|2447.85|2440.55|2447.45|2440.15|8
1733299170000|2024-12-04 07:59:30|2449.15|2441.85|2447.85|2440.55|2449.15|2441.85|2447.5|2440.2|18
1733299180000|2024-12-04 07:59:40|2448|2440.7|2449.1|2441.8|2451.65|2444.35|2447.8|2440.5|16
1733299190000|2024-12-04 07:59:50|2448.7|2441.4|2449.55|2442.25|2449.55|2442.25|2448.65|2441.35|14
1733299200000|2024-12-04 08:00:00|2449.6|2442.3|2452.57|2445.27|2452.57|2445.27|2449.5|2442.2|22
1733299210000|2024-12-04 08:00:10|2452.65|2445.35|2452.85|2445.55|2453.65|2446.35|2450.8|2443.5|29
1733299220000|2024-12-04 08:00:20|2452.65|2445.35|2452.65|2445.35|2455.13|2447.83|2452.45|2445.15|26
1733299230000|2024-12-04 08:00:30|2454.15|2446.85|2452.65|2445.35|2454.15|2446.85|2452.2|2444.9|8
1733299240000|2024-12-04 08:00:40|2454.46|2447.16|2454.9|2447.6|2456.22|2448.92|2453.25|2445.95|25
1733299250000|2024-12-04 08:00:50|2455.15|2447.85|2459|2451.7|2460.31|2453.01|2455.15|2447.85|29
1733299260000|2024-12-04 08:01:00|2460.57|2453.27|2458.16|2450.86|2461.45|2454.15|2457.85|2450.55|21
1733299270000|2024-12-04 08:01:10|2457.85|2450.55|2457.8|2450.5|2459.15|2451.85|2457.8|2450.5|13
1733299280000|2024-12-04 08:01:20|2457.75|2450.45|2460.3|2453|2460.65|2453.35|2457.75|2450.45|18
1733299290000|2024-12-04 08:01:30|2460.35|2453.05|2461.45|2454.15|2463.45|2456.15|2460.35|2453.05|20
1733299300000|2024-12-04 08:01:40|2461.55|2454.25|2461.75|2454.45|2463.65|2456.35|2461.55|2454.25|8
1733299310000|2024-12-04 08:01:50|2461.7|2454.4|2462.78|2455.48|2462.78|2455.48|2461.5|2454.2|10
1733299320000|2024-12-04 08:02:00|2462.13|2454.83|2460.4|2453.1|2462.65|2455.35|2459.9|2452.6|19
1733299330000|2024-12-04 08:02:10|2460.15|2452.85|2459|2451.7|2460.15|2452.85|2459|2451.7|3
1733299340000|2024-12-04 08:02:20|2458.8|2451.5|2458.65|2451.35|2459.48|2452.18|2458.65|2451.35|18
1733299350000|2024-12-04 08:02:30|2458.7|2451.4|2459.65|2452.35|2461.15|2453.85|2458.65|2451.35|16
1733299360000|2024-12-04 08:02:40|2459.15|2451.85|2458.25|2450.95|2459.3|2452|2458.25|2450.95|14
1733299370000|2024-12-04 08:02:50|2459.2|2451.9|2460|2452.7|2461.65|2454.35|2459.2|2451.9|7
1733299380000|2024-12-04 08:03:00|2460.15|2452.85|2459.75|2452.45|2462.65|2455.35|2459.75|2452.45|18
1733299390000|2024-12-04 08:03:10|2459.8|2452.5|2458.5|2451.2|2461.65|2454.35|2458.45|2451.15|13
1733299400000|2024-12-04 08:03:20|2458.6|2451.3|2459.15|2451.85|2460.65|2453.35|2458.5|2451.2|17
1733299410000|2024-12-04 08:03:30|2459.3|2452|2459.7|2452.4|2461.65|2454.35|2459.3|2452|13
1733299420000|2024-12-04 08:03:40|2459.8|2452.5|2460.13|2452.83|2461.65|2454.35|2459.55|2452.25|13
1733299430000|2024-12-04 08:03:50|2458.7|2451.4|2458.65|2451.35|2460.15|2452.85|2458.65|2451.35|5
1733299440000|2024-12-04 08:04:00|2459.65|2452.35|2458.25|2450.95|2460.35|2453.05|2457.65|2450.35|15
1733299450000|2024-12-04 08:04:10|2457.8|2450.5|2454.65|2447.35|2459.15|2451.85|2454.65|2447.35|19
1733299460000|2024-12-04 08:04:20|2456.65|2449.35|2455.3|2448|2456.65|2449.35|2454.8|2447.5|14
1733299470000|2024-12-04 08:04:30|2454.8|2447.5|2453.65|2446.35|2456.65|2449.35|2453.65|2446.35|10
1733299480000|2024-12-04 08:04:40|2454.15|2446.85|2458.65|2451.35|2458.65|2451.35|2453.65|2446.35|23
1733299490000|2024-12-04 08:04:50|2458.43|2451.13|2455.65|2448.35|2459.65|2452.35|2455.65|2448.35|16
1733299500000|2024-12-04 08:05:00|2454.95|2447.65|2457.15|2449.85|2458.65|2451.35|2454.8|2447.5|21
1733299510000|2024-12-04 08:05:10|2455.65|2448.35|2453.65|2446.35|2457.15|2449.85|2453.65|2446.35|16
1733299520000|2024-12-04 08:05:20|2453.85|2446.55|2455.15|2447.85|2456.65|2449.35|2453.65|2446.35|14
1733299530000|2024-12-04 08:05:30|2453.15|2445.85|2452.75|2445.45|2455.15|2447.85|2451.8|2444.5|17
1733299540000|2024-12-04 08:05:40|2454.19|2446.89|2453.15|2445.85|2455.15|2447.85|2451.9|2444.6|28
1733299550000|2024-12-04 08:05:50|2451.8|2444.5|2451.75|2444.45|2452.5|2445.2|2451.75|2444.45|25
1733299560000|2024-12-04 08:06:00|2451.9|2444.6|2451.75|2444.45|2453.65|2446.35|2451.65|2444.35|27
1733299570000|2024-12-04 08:06:10|2451.8|2444.5|2451.9|2444.6|2453.43|2446.13|2451.45|2444.15|26
1733299580000|2024-12-04 08:06:20|2453.18|2445.88|2451.75|2444.45|2453.65|2446.35|2451.55|2444.25|15
1733299590000|2024-12-04 08:06:30|2451.8|2444.5|2453.65|2446.35|2453.65|2446.35|2451.7|2444.4|21
1733299600000|2024-12-04 08:06:40|2452.65|2445.35|2450.95|2443.65|2453.65|2446.35|2450.95|2443.65|14
1733299610000|2024-12-04 08:06:50|2450.8|2443.5|2453|2445.7|2453.18|2445.88|2450.8|2443.5|14
1733299620000|2024-12-04 08:07:00|2451.5|2444.2|2447.65|2440.35|2451.93|2444.63|2447.65|2440.35|23
1733299630000|2024-12-04 08:07:10|2449.15|2441.85|2447.25|2439.95|2449.15|2441.85|2446.95|2439.65|14
1733299640000|2024-12-04 08:07:20|2449.15|2441.85|2450.15|2442.85|2450.15|2442.85|2447.65|2440.35|10
1733299650000|2024-12-04 08:07:30|2450.65|2443.35|2450.65|2443.35|2452.95|2445.65|2449.55|2442.25|22
1733299660000|2024-12-04 08:07:40|2451.65|2444.35|2454.35|2447.05|2456.65|2449.35|2450.55|2443.25|22
1733299670000|2024-12-04 08:07:50|2455.5|2448.2|2455.3|2448|2459.15|2451.85|2455.3|2448|12
1733299680000|2024-12-04 08:08:00|2457.15|2449.85|2449.85|2442.55|2457.15|2449.85|2449.85|2442.55|14
1733299690000|2024-12-04 08:08:10|2451.66|2444.36|2450.9|2443.6|2453.15|2445.85|2449.85|2442.55|29
1733299700000|2024-12-04 08:08:20|2450.75|2443.45|2450.08|2442.78|2453.15|2445.85|2449.7|2442.4|25
1733299710000|2024-12-04 08:08:30|2450.43|2443.13|2449.65|2442.35|2451.15|2443.85|2449.65|2442.35|14
1733299720000|2024-12-04 08:08:40|2449.6|2442.3|2452.1|2444.8|2452.65|2445.35|2449.6|2442.3|11
1733299730000|2024-12-04 08:08:50|2452|2444.7|2449.8|2442.5|2452.15|2444.85|2449.8|2442.5|9
1733299740000|2024-12-04 08:09:00|2449.75|2442.45|2450|2442.7|2454.15|2446.85|2449.75|2442.45|20
1733299750000|2024-12-04 08:09:10|2450.15|2442.85|2448.95|2441.65|2450.2|2442.9|2448.8|2441.5|17
1733299760000|2024-12-04 08:09:20|2449.7|2442.4|2448.7|2441.4|2451.15|2443.85|2448.65|2441.35|28
1733299770000|2024-12-04 08:09:30|2448.9|2441.6|2449.25|2441.95|2450.58|2443.28|2448.65|2441.35|21
1733299780000|2024-12-04 08:09:40|2448.95|2441.65|2449.35|2442.05|2450.58|2443.28|2448.5|2441.2|12
1733299790000|2024-12-04 08:09:50|2449.65|2442.35|2452.31|2445.01|2452.31|2445.01|2448.9|2441.6|19
1733299800000|2024-12-04 08:10:00|2452.29|2444.99|2450.65|2443.35|2452.65|2445.35|2449.65|2442.35|25
1733299810000|2024-12-04 08:10:10|2450.45|2443.15|2449.8|2442.5|2450.45|2443.15|2449.75|2442.45|17
1733299820000|2024-12-04 08:10:20|2449.65|2442.35|2449.65|2442.35|2452.65|2445.35|2449.65|2442.35|14
1733299830000|2024-12-04 08:10:30|2449.1|2441.8|2449.15|2441.85|2450.92|2443.62|2447.8|2440.5|11
1733299840000|2024-12-04 08:10:40|2449|2441.7|2446.05|2438.75|2449.05|2441.75|2445.4|2438.1|16
1733299850000|2024-12-04 08:10:50|2445.7|2438.4|2446.5|2439.2|2447.65|2440.35|2445.7|2438.4|23
1733299860000|2024-12-04 08:11:00|2446.55|2439.25|2448.45|2441.15|2448.45|2441.15|2446.5|2439.2|12
1733299870000|2024-12-04 08:11:10|2448.24|2440.94|2449.15|2441.85|2449.65|2442.35|2447|2439.7|25
1733299880000|2024-12-04 08:11:20|2449.48|2442.18|2446.8|2439.5|2449.65|2442.35|2446.75|2439.45|17
1733299890000|2024-12-04 08:11:30|2446.85|2439.55|2447.1|2439.8|2447.2|2439.9|2446.55|2439.25|21
1733299900000|2024-12-04 08:11:40|2447.2|2439.9|2446.85|2439.55|2448.15|2440.85|2446.65|2439.35|24
1733299910000|2024-12-04 08:11:50|2446.9|2439.6|2447|2439.7|2447.15|2439.85|2446.55|2439.25|25
1733299920000|2024-12-04 08:12:00|2446.95|2439.65|2449.65|2442.35|2450.65|2443.35|2446.9|2439.6|27
1733299930000|2024-12-04 08:12:10|2450.15|2442.85|2448.43|2441.13|2450.15|2442.85|2448.05|2440.75|13
1733299940000|2024-12-04 08:12:20|2448.05|2440.75|2447.5|2440.2|2449.15|2441.85|2446.65|2439.35|14
1733299950000|2024-12-04 08:12:30|2449|2441.7|2445.2|2437.9|2449|2441.7|2445.2|2437.9|8
1733299960000|2024-12-04 08:12:40|2444.7|2437.4|2443.55|2436.25|2447.15|2439.85|2442.95|2435.65|18
1733299970000|2024-12-04 08:12:50|2446.15|2438.85|2443.55|2436.25|2446.15|2438.85|2443.55|2436.25|17
1733299980000|2024-12-04 08:13:00|2445.65|2438.35|2445.15|2437.85|2446.65|2439.35|2443.65|2436.35|10
1733299990000|2024-12-04 08:13:10|2444.55|2437.25|2448.15|2440.85|2448.15|2440.85|2444.55|2437.25|12
1733300000000|2024-12-04 08:13:20|2446.15|2438.85|2446.15|2438.85|2446.15|2438.85|2444.65|2437.35|5
1733300010000|2024-12-04 08:13:30|2444.65|2437.35|2444.65|2437.35|2444.65|2437.35|2444.65|2437.35|1
1733300020000|2024-12-04 08:13:40|2446.44|2439.14|2444.55|2437.25|2446.65|2439.35|2444.55|2437.25|24
1733300030000|2024-12-04 08:13:50|2446.15|2438.85|2444.65|2437.35|2446.48|2439.18|2444.55|2437.25|14
1733300040000|2024-12-04 08:14:00|2444.6|2437.3|2443.75|2436.45|2446.65|2439.35|2443.7|2436.4|21
1733300050000|2024-12-04 08:14:10|2443.8|2436.5|2446.05|2438.75|2446.65|2439.35|2443.75|2436.45|28
1733300060000|2024-12-04 08:14:20|2446.15|2438.85|2444.25|2436.95|2446.15|2438.85|2443.7|2436.4|8
1733300070000|2024-12-04 08:14:30|2444.5|2437.2|2444|2436.7|2446.43|2439.13|2444|2436.7|9
1733300080000|2024-12-04 08:14:40|2444.05|2436.75|2442.75|2435.45|2445.15|2437.85|2442.75|2435.45|22
1733300090000|2024-12-04 08:14:50|2442.9|2435.6|2442.85|2435.55|2443.4|2436.1|2442.85|2435.55|16
1733300100000|2024-12-04 08:15:00|2443.15|2435.85|2443.1|2435.8|2444.43|2437.13|2441.75|2434.45|26
1733300110000|2024-12-04 08:15:10|2442.85|2435.55|2443.55|2436.25|2444.27|2436.97|2442.75|2435.45|19
1733300130000|2024-12-04 08:15:30|2445.15|2437.85|2441.8|2434.5|2445.15|2437.85|2441.8|2434.5|9
1733300140000|2024-12-04 08:15:40|2442.3|2435|2442.9|2435.6|2444.65|2437.35|2442.3|2435|6
1733300150000|2024-12-04 08:15:50|2442.8|2435.5|2446.15|2438.85|2446.15|2438.85|2442.7|2435.4|24
1733300160000|2024-12-04 08:16:00|2444.65|2437.35|2445.95|2438.65|2446.9|2439.6|2443.85|2436.55|30
1733300170000|2024-12-04 08:16:10|2445.85|2438.55|2446.65|2439.35|2449.15|2441.85|2445.85|2438.55|19
1733300180000|2024-12-04 08:16:20|2445.9|2438.6|2443.7|2436.4|2447.15|2439.85|2443.7|2436.4|21
1733300190000|2024-12-04 08:16:30|2443.75|2436.45|2442.1|2434.8|2445.27|2437.97|2442|2434.7|32
1733300200000|2024-12-04 08:16:40|2442.2|2434.9|2444.5|2437.2|2444.65|2437.35|2441.9|2434.6|31
1733300210000|2024-12-04 08:16:50|2442.5|2435.2|2443.95|2436.65|2445.15|2437.85|2442.5|2435.2|25
1733300220000|2024-12-04 08:17:00|2445.19|2437.89|2443.5|2436.2|2445.3|2438|2442.65|2435.35|31
1733300230000|2024-12-04 08:17:10|2443.55|2436.25|2445.65|2438.35|2446.65|2439.35|2443.45|2436.15|16
1733300240000|2024-12-04 08:17:20|2446.15|2438.85|2445.25|2437.95|2446.41|2439.11|2444.1|2436.8|27
1733300250000|2024-12-04 08:17:30|2444.5|2437.2|2444.5|2437.2|2444.52|2437.22|2443.85|2436.55|14
1733300260000|2024-12-04 08:17:40|2444.15|2436.85|2443.55|2436.25|2445.15|2437.85|2443.5|2436.2|12
1733300270000|2024-12-04 08:17:50|2443.5|2436.2|2443.5|2436.2|2443.55|2436.25|2443.5|2436.2|5
1733300280000|2024-12-04 08:18:00|2443.55|2436.25|2443.5|2436.2|2445.28|2437.98|2443.5|2436.2|18
1733300290000|2024-12-04 08:18:10|2445.41|2438.11|2445.65|2438.35|2446.65|2439.35|2444.5|2437.2|17
1733300300000|2024-12-04 08:18:20|2445|2437.7|2444.65|2437.35|2446.15|2438.85|2442.65|2435.35|23
1733300310000|2024-12-04 08:18:30|2443.15|2435.85|2445.29|2437.99|2445.65|2438.35|2442.88|2435.58|20
1733300320000|2024-12-04 08:18:40|2444.48|2437.18|2444.65|2437.35|2446.5|2439.2|2444.48|2437.18|10
1733300330000|2024-12-04 08:18:50|2446.65|2439.35|2449.15|2441.85|2449.65|2442.35|2446.65|2439.35|16
1733300340000|2024-12-04 08:19:00|2447.65|2440.35|2448.65|2441.35|2450.15|2442.85|2447.6|2440.3|7
1733300350000|2024-12-04 08:19:10|2449.15|2441.85|2448.05|2440.75|2450.65|2443.35|2447.65|2440.35|16
1733300360000|2024-12-04 08:19:20|2448.1|2440.8|2446.65|2439.35|2448.45|2441.15|2446.4|2439.1|16
1733300370000|2024-12-04 08:19:30|2446|2438.7|2446.65|2439.35|2447.58|2440.28|2445.5|2438.2|7
1733300380000|2024-12-04 08:19:40|2447.78|2440.48|2446.6|2439.3|2448.15|2440.85|2446.55|2439.25|5
1733300390000|2024-12-04 08:19:50|2446.5|2439.2|2447.05|2439.75|2447.15|2439.85|2446.5|2439.2|3
1733300400000|2024-12-04 08:20:00|2446.21|2438.91|2447.43|2440.13|2447.65|2440.35|2444.55|2437.25|14
1733300410000|2024-12-04 08:20:10|2446.43|2439.13|2446.76|2439.46|2447.52|2440.22|2444.75|2437.45|13
1733300420000|2024-12-04 08:20:20|2445.58|2438.28|2446.75|2439.45|2448.15|2440.85|2445.58|2438.28|10
1733300430000|2024-12-04 08:20:30|2446.9|2439.6|2445.65|2438.35|2448.45|2441.15|2444.5|2437.2|22
1733300440000|2024-12-04 08:20:40|2445.9|2438.6|2441.45|2434.15|2447.42|2440.12|2441.45|2434.15|19
1733300450000|2024-12-04 08:20:50|2443.15|2435.85|2444.15|2436.85|2444.34|2437.04|2441.75|2434.45|15
1733300460000|2024-12-04 08:21:00|2441.7|2434.4|2438.5|2431.2|2444.15|2436.85|2437.23|2429.93|27
1733300470000|2024-12-04 08:21:10|2438.4|2431.1|2438.65|2431.35|2440.15|2432.85|2438.4|2431.1|5
1733300480000|2024-12-04 08:21:20|2438.15|2430.85|2439.45|2432.15|2441.65|2434.35|2437.35|2430.05|23
1733300490000|2024-12-04 08:21:30|2439.6|2432.3|2442.9|2435.6|2442.9|2435.6|2439.6|2432.3|11
1733300500000|2024-12-04 08:21:40|2440.65|2433.35|2439.95|2432.65|2442.15|2434.85|2439.59|2432.29|17
1733300510000|2024-12-04 08:21:50|2440.45|2433.15|2442.15|2434.85|2442.65|2435.35|2440.45|2433.15|18
1733300520000|2024-12-04 08:22:00|2440.65|2433.35|2441.43|2434.13|2441.47|2434.17|2438.7|2431.4|23
1733300530000|2024-12-04 08:22:10|2441.15|2433.85|2438.65|2431.35|2441.15|2433.85|2437.65|2430.35|17
1733300540000|2024-12-04 08:22:20|2438.5|2431.2|2438.7|2431.4|2440.43|2433.13|2438.45|2431.15|21
1733300550000|2024-12-04 08:22:30|2438.8|2431.5|2439.75|2432.45|2439.9|2432.6|2438.65|2431.35|33
1733300560000|2024-12-04 08:22:40|2441.2|2433.9|2439.55|2432.25|2442.15|2434.85|2438.7|2431.4|16
1733300570000|2024-12-04 08:22:50|2438.55|2431.25|2439.15|2431.85|2439.65|2432.35|2437.5|2430.2|17
1733300580000|2024-12-04 08:23:00|2437.65|2430.35|2435.4|2428.1|2438.65|2431.35|2435.4|2428.1|21
1733300590000|2024-12-04 08:23:10|2435.55|2428.25|2434.45|2427.15|2437.15|2429.85|2434.45|2427.15|12
1733300600000|2024-12-04 08:23:20|2435.65|2428.35|2435.95|2428.65|2436.65|2429.35|2434.5|2427.2|21
1733300610000|2024-12-04 08:23:30|2436|2428.7|2436.65|2429.35|2437.65|2430.35|2435.05|2427.75|17
1733300620000|2024-12-04 08:23:40|2436.15|2428.85|2437.26|2429.96|2437.26|2429.96|2434.9|2427.6|25
1733300630000|2024-12-04 08:23:50|2436.8|2429.5|2436.65|2429.35|2439.15|2431.85|2436.4|2429.1|26
1733300640000|2024-12-04 08:24:00|2436.7|2429.4|2435.5|2428.2|2438.5|2431.2|2435.5|2428.2|19
1733300650000|2024-12-04 08:24:10|2435.15|2427.85|2436.15|2428.85|2436.65|2429.35|2434.4|2427.1|20
1733300660000|2024-12-04 08:24:20|2436.05|2428.75|2433.55|2426.25|2436.05|2428.75|2433.4|2426.1|23
1733300670000|2024-12-04 08:24:30|2433.65|2426.35|2434.65|2427.35|2436.15|2428.85|2433.5|2426.2|21
1733300680000|2024-12-04 08:24:40|2434.8|2427.5|2435.15|2427.85|2437.15|2429.85|2434.43|2427.13|19
1733300690000|2024-12-04 08:24:50|2435.65|2428.35|2435.15|2427.85|2435.65|2428.35|2433.5|2426.2|13
1733300700000|2024-12-04 08:25:00|2434.85|2427.55|2432.77|2425.47|2434.85|2427.55|2432.05|2424.75|16
1733300710000|2024-12-04 08:25:10|2432.1|2424.8|2433.65|2426.35|2433.65|2426.35|2432.05|2424.75|26
1733300720000|2024-12-04 08:25:20|2433.45|2426.15|2433.45|2426.15|2433.45|2426.15|2433.45|2426.15|1
1733300730000|2024-12-04 08:25:30|2433.55|2426.25|2433.55|2426.25|2435.15|2427.85|2433.55|2426.25|16
1733300740000|2024-12-04 08:25:40|2433.4|2426.1|2435.15|2427.85|2435.15|2427.85|2433.35|2426.05|17
1733300750000|2024-12-04 08:25:50|2435|2427.7|2435|2427.7|2435.15|2427.85|2433.4|2426.1|13
1733300760000|2024-12-04 08:26:00|2435.15|2427.85|2434.65|2427.35|2435.2|2427.9|2433.7|2426.4|20
1733300770000|2024-12-04 08:26:10|2435.65|2428.35|2435.08|2427.78|2435.65|2428.35|2433.7|2426.4|28
1733300780000|2024-12-04 08:26:20|2435.13|2427.83|2436.35|2429.05|2437.02|2429.72|2435.13|2427.83|19
1733300790000|2024-12-04 08:26:30|2436.4|2429.1|2435.85|2428.55|2437.65|2430.35|2435.65|2428.35|18
1733300800000|2024-12-04 08:26:40|2435.75|2428.45|2435.6|2428.3|2437.2|2429.9|2435.5|2428.2|30
1733300810000|2024-12-04 08:26:50|2437.15|2429.85|2435.8|2428.5|2437.15|2429.85|2435.5|2428.2|13
1733300820000|2024-12-04 08:27:00|2435.7|2428.4|2434.5|2427.2|2437.17|2429.87|2434.45|2427.15|14
1733300830000|2024-12-04 08:27:10|2434.45|2427.15|2435.52|2428.22|2435.52|2428.22|2434.45|2427.15|4
1733300840000|2024-12-04 08:27:20|2435.5|2428.2|2434.7|2427.4|2437.17|2429.87|2434.7|2427.4|18
1733300850000|2024-12-04 08:27:30|2434.8|2427.5|2435.58|2428.28|2435.63|2428.33|2434.65|2427.35|19
1733300860000|2024-12-04 08:27:40|2435.15|2427.85|2433.65|2426.35|2435.15|2427.85|2432.6|2425.3|33
1733300870000|2024-12-04 08:27:50|2432.65|2425.35|2433.05|2425.75|2433.47|2426.17|2431.4|2424.1|10
1733300880000|2024-12-04 08:28:00|2431.75|2424.45|2432.65|2425.35|2433.3|2426|2431.7|2424.4|13
1733300890000|2024-12-04 08:28:10|2433.15|2425.85|2431.23|2423.93|2433.15|2425.85|2430.35|2423.05|15
1733300900000|2024-12-04 08:28:20|2431.15|2423.85|2431.65|2424.35|2432.65|2425.35|2430.6|2423.3|10
1733300910000|2024-12-04 08:28:30|2431.2|2423.9|2430.65|2423.35|2432.65|2425.35|2430.65|2423.35|8
1733300920000|2024-12-04 08:28:40|2430.55|2423.25|2430.55|2423.25|2430.55|2423.25|2430.55|2423.25|1
1733300930000|2024-12-04 08:28:50|2430.7|2423.4|2430.55|2423.25|2430.7|2423.4|2430.55|2423.25|2
1733300940000|2024-12-04 08:29:00|2430.5|2423.2|2430.5|2423.2|2430.5|2423.2|2430.5|2423.2|1
1733300950000|2024-12-04 08:29:10|2430.55|2423.25|2430.65|2423.35|2432.65|2425.35|2430.55|2423.25|7
1733300960000|2024-12-04 08:29:20|2429.75|2422.45|2430.2|2422.9|2430.2|2422.9|2429.6|2422.3|11
1733300980000|2024-12-04 08:29:40|2430.45|2423.15|2430.65|2423.35|2432.15|2424.85|2430.45|2423.15|4
1733301020000|2024-12-04 08:30:20|2430.55|2423.25|2430.15|2422.85|2430.65|2423.35|2430.15|2422.85|11
1733301030000|2024-12-04 08:30:30|2429.95|2422.65|2430.5|2423.2|2430.5|2423.2|2429.7|2422.4|5
1733301040000|2024-12-04 08:30:40|2430.55|2423.25|2429.45|2422.15|2430.65|2423.35|2429.4|2422.1|8
1733301050000|2024-12-04 08:30:50|2429.55|2422.25|2429.6|2422.3|2431.15|2423.85|2428|2420.7|13
1733301060000|2024-12-04 08:31:00|2429.5|2422.2|2428.15|2420.85|2429.5|2422.2|2426.8|2419.5|11
1733301070000|2024-12-04 08:31:10|2427.65|2420.35|2425.43|2418.13|2428.46|2421.16|2424.9|2417.6|18
1733301080000|2024-12-04 08:31:20|2425|2417.7|2424.65|2417.35|2425.15|2417.85|2424.5|2417.2|7
1733301090000|2024-12-04 08:31:30|2424.7|2417.4|2425.65|2418.35|2426.65|2419.35|2424.65|2417.35|13
1733301100000|2024-12-04 08:31:40|2425.55|2418.25|2424|2416.7|2426.15|2418.85|2423.65|2416.35|16
1733301110000|2024-12-04 08:31:50|2423.9|2416.6|2424.25|2416.95|2426.15|2418.85|2423.9|2416.6|21
1733301120000|2024-12-04 08:32:00|2424.15|2416.85|2424|2416.7|2424.5|2417.2|2423.45|2416.15|24
1733301130000|2024-12-04 08:32:10|2423.85|2416.55|2423.8|2416.5|2425.93|2418.63|2423.65|2416.35|22
1733301140000|2024-12-04 08:32:20|2423.7|2416.4|2426.65|2419.35|2427.15|2419.85|2423.7|2416.4|17
1733301150000|2024-12-04 08:32:30|2424.65|2417.35|2424.65|2417.35|2424.7|2417.4|2424.55|2417.25|6
1733301160000|2024-12-04 08:32:40|2424.6|2417.3|2427.15|2419.85|2427.47|2420.17|2424.6|2417.3|22
1733301170000|2024-12-04 08:32:50|2425.8|2418.5|2426.65|2419.35|2428.65|2421.35|2425.8|2418.5|14
1733301180000|2024-12-04 08:33:00|2428.15|2420.85|2426.65|2419.35|2428.15|2420.85|2426.15|2418.85|9
1733301190000|2024-12-04 08:33:10|2426|2418.7|2423.65|2416.35|2428.15|2420.85|2423.65|2416.35|14
1733301200000|2024-12-04 08:33:20|2423.6|2416.3|2424.15|2416.85|2425.65|2418.35|2423.6|2416.3|5
1733301210000|2024-12-04 08:33:30|2423.65|2416.35|2423.65|2416.35|2424.15|2416.85|2423.65|2416.35|7
1733301220000|2024-12-04 08:33:40|2423.15|2415.85|2421.55|2414.25|2423.15|2415.85|2421.15|2413.85|12
1733301230000|2024-12-04 08:33:50|2421.9|2414.6|2420.55|2413.25|2422.65|2415.35|2420.05|2412.75|17
1733301240000|2024-12-04 08:34:00|2420.45|2413.15|2420.65|2413.35|2422.43|2415.13|2420.45|2413.15|16
1733301250000|2024-12-04 08:34:10|2420.5|2413.2|2420.55|2413.25|2420.9|2413.6|2420.5|2413.2|4
1733301270000|2024-12-04 08:34:30|2420.5|2413.2|2421.85|2414.55|2423.23|2415.93|2420.45|2413.15|24
1733301280000|2024-12-04 08:34:40|2421.7|2414.4|2423.15|2415.85|2423.15|2415.85|2421.65|2414.35|25
1733301290000|2024-12-04 08:34:50|2421.65|2414.35|2421.55|2414.25|2423.15|2415.85|2421.45|2414.15|15
1733301300000|2024-12-04 08:35:00|2421.5|2414.2|2423.65|2416.35|2425.15|2417.85|2421.5|2414.2|22
1733301310000|2024-12-04 08:35:10|2424.65|2417.35|2422.5|2415.2|2424.65|2417.35|2422.5|2415.2|14
1733301320000|2024-12-04 08:35:20|2424.65|2417.35|2423.4|2416.1|2424.65|2417.35|2422.65|2415.35|17
1733301330000|2024-12-04 08:35:30|2423.15|2415.85|2425.8|2418.5|2425.8|2418.5|2422.6|2415.3|23
1733301340000|2024-12-04 08:35:40|2426.1|2418.8|2424.5|2417.2|2426.15|2418.85|2424.5|2417.2|16
1733301350000|2024-12-04 08:35:50|2424.75|2417.45|2425.52|2418.22|2426.38|2419.08|2424.65|2417.35|21
1733301360000|2024-12-04 08:36:00|2427.15|2419.85|2428.65|2421.35|2430.15|2422.85|2426.45|2419.15|19
1733301370000|2024-12-04 08:36:10|2429.78|2422.48|2426.5|2419.2|2430.15|2422.85|2426.45|2419.15|21
1733301380000|2024-12-04 08:36:20|2428|2420.7|2427.45|2420.15|2429|2421.7|2426.75|2419.45|21
1733301390000|2024-12-04 08:36:30|2427.55|2420.25|2426.1|2418.8|2428.15|2420.85|2424.7|2417.4|23
1733301400000|2024-12-04 08:36:40|2426.08|2418.78|2425.1|2417.8|2427.15|2419.85|2422.8|2415.5|33
1733301410000|2024-12-04 08:36:50|2425.05|2417.75|2420.8|2413.5|2425.15|2417.85|2420.8|2413.5|17
1733301420000|2024-12-04 08:37:00|2420.65|2413.35|2420.8|2413.5|2422.65|2415.35|2420.5|2413.2|24
1733301430000|2024-12-04 08:37:10|2420.65|2413.35|2419.8|2412.5|2421.15|2413.85|2419.45|2412.15|23
1733301440000|2024-12-04 08:37:20|2419.85|2412.55|2418.45|2411.15|2421.95|2414.65|2418.27|2410.97|27
1733301450000|2024-12-04 08:37:30|2418.4|2411.1|2420.38|2413.08|2420.48|2413.18|2418.4|2411.1|24
1733301460000|2024-12-04 08:37:40|2420.45|2413.15|2423.15|2415.85|2423.65|2416.35|2419.75|2412.45|19
1733301470000|2024-12-04 08:37:50|2421.65|2414.35|2418.65|2411.35|2422.65|2415.35|2418.65|2411.35|16
1733301480000|2024-12-04 08:38:00|2418.55|2411.25|2419|2411.7|2420.65|2413.35|2418.55|2411.25|31
1733301490000|2024-12-04 08:38:10|2419.45|2412.15|2419.4|2412.1|2419.75|2412.45|2419.4|2412.1|14
1733301500000|2024-12-04 08:38:20|2420.9|2413.6|2418.65|2411.35|2420.9|2413.6|2418.45|2411.15|10
1733301510000|2024-12-04 08:38:30|2418.5|2411.2|2418.55|2411.25|2419.25|2411.95|2418.5|2411.2|15
1733301520000|2024-12-04 08:38:40|2418.6|2411.3|2419|2411.7|2419.25|2411.95|2418.55|2411.25|18
1733301530000|2024-12-04 08:38:50|2419.05|2411.75|2419.65|2412.35|2421.19|2413.89|2418.9|2411.6|28
1733301540000|2024-12-04 08:39:00|2419.55|2412.25|2418.8|2411.5|2421.55|2414.25|2418.45|2411.15|18
1733301550000|2024-12-04 08:39:10|2418.7|2411.4|2418.3|2411|2418.8|2411.5|2417.75|2410.45|20
1733301560000|2024-12-04 08:39:20|2418.75|2411.45|2417.65|2410.35|2420.65|2413.35|2417.65|2410.35|14
1733301570000|2024-12-04 08:39:30|2417.15|2409.85|2416.05|2408.75|2418.15|2410.85|2415.65|2408.35|17
1733301580000|2024-12-04 08:39:40|2416.11|2408.81|2413.55|2406.25|2416.11|2408.81|2413.55|2406.25|16
1733301590000|2024-12-04 08:39:50|2413.4|2406.1|2413.65|2406.35|2413.65|2406.35|2413.4|2406.1|4
1733301600000|2024-12-04 08:40:00|2413.45|2406.15|2414.65|2407.35|2416.65|2409.35|2413.45|2406.15|19
1733301610000|2024-12-04 08:40:10|2414.95|2407.65|2419.65|2412.35|2421.15|2413.85|2414.95|2407.65|13
1733301620000|2024-12-04 08:40:20|2421.65|2414.35|2419.55|2412.25|2421.65|2414.35|2419.5|2412.2|11
1733301630000|2024-12-04 08:40:30|2421.15|2413.85|2418.95|2411.65|2421.15|2413.85|2418.76|2411.46|13
1733301640000|2024-12-04 08:40:40|2418.6|2411.3|2422.73|2415.43|2422.73|2415.43|2418.5|2411.2|18
1733301650000|2024-12-04 08:40:50|2423.65|2416.35|2423.65|2416.35|2425|2417.7|2422.47|2415.17|17
1733301660000|2024-12-04 08:41:00|2424.15|2416.85|2423.5|2416.2|2425.65|2418.35|2422.75|2415.45|20
1733301670000|2024-12-04 08:41:10|2422.95|2415.65|2424.05|2416.75|2426.65|2419.35|2422.65|2415.35|17
1733301680000|2024-12-04 08:41:20|2423.55|2416.25|2425.5|2418.2|2426.95|2419.65|2423.55|2416.25|16
1733301690000|2024-12-04 08:41:30|2425.7|2418.4|2426.65|2419.35|2429.15|2421.85|2425.6|2418.3|13
1733301700000|2024-12-04 08:41:40|2428.15|2420.85|2425.65|2418.35|2428.65|2421.35|2425.65|2418.35|21
1733301720000|2024-12-04 08:42:00|2424.65|2417.35|2425.65|2418.35|2425.65|2418.35|2424.65|2417.35|9
1733301730000|2024-12-04 08:42:10|2427.15|2419.85|2424.43|2417.13|2427.15|2419.85|2422.65|2415.35|16
1733301740000|2024-12-04 08:42:20|2425.15|2417.85|2426.4|2419.1|2428.15|2420.85|2424.5|2417.2|14
1733301750000|2024-12-04 08:42:30|2426.15|2418.85|2427.48|2420.18|2428.65|2421.35|2425.5|2418.2|17
1733301760000|2024-12-04 08:42:40|2430.15|2422.85|2432.15|2424.85|2432.15|2424.85|2427.6|2420.3|17
1733301770000|2024-12-04 08:42:50|2431.65|2424.35|2429.65|2422.35|2431.65|2424.35|2428.65|2421.35|19
1733301780000|2024-12-04 08:43:00|2428.65|2421.35|2430.65|2423.35|2431.15|2423.85|2428.46|2421.16|10
1733301790000|2024-12-04 08:43:10|2428.65|2421.35|2428.75|2421.45|2430.65|2423.35|2428.65|2421.35|12
1733301800000|2024-12-04 08:43:20|2428.6|2421.3|2429.15|2421.85|2429.15|2421.85|2427.3|2420|13
1733301810000|2024-12-04 08:43:30|2426.65|2419.35|2428.15|2420.85|2428.65|2421.35|2426.65|2419.35|13
1733301820000|2024-12-04 08:43:40|2426.65|2419.35|2427.65|2420.35|2429.15|2421.85|2426.6|2419.3|8
1733301830000|2024-12-04 08:43:50|2429.15|2421.85|2428.65|2421.35|2429.15|2421.85|2427.65|2420.35|6
1733301840000|2024-12-04 08:44:00|2426.65|2419.35|2426.65|2419.35|2428.15|2420.85|2426.65|2419.35|3
1733301850000|2024-12-04 08:44:10|2426.7|2419.4|2428.15|2420.85|2429|2421.7|2426.65|2419.35|21
1733301860000|2024-12-04 08:44:20|2425.75|2418.45|2428.65|2421.35|2430.65|2423.35|2425.75|2418.45|21
1733301870000|2024-12-04 08:44:30|2428.55|2421.25|2430.65|2423.35|2431.15|2423.85|2428.55|2421.25|11
1733301880000|2024-12-04 08:44:40|2430.05|2422.75|2428.5|2421.2|2430.05|2422.75|2427.75|2420.45|19
1733301890000|2024-12-04 08:44:50|2428.6|2421.3|2428.65|2421.35|2431.15|2423.85|2428.6|2421.3|10
1733301900000|2024-12-04 08:45:00|2430.15|2422.85|2427.45|2420.15|2430.15|2422.85|2427.45|2420.15|4
1733301910000|2024-12-04 08:45:10|2427.1|2419.8|2427.2|2419.9|2427.37|2420.07|2426.7|2419.4|31
1733301920000|2024-12-04 08:45:20|2426.9|2419.6|2428.27|2420.97|2428.3|2421|2426.7|2419.4|36
1733301930000|2024-12-04 08:45:30|2429.69|2422.39|2430.05|2422.75|2431.43|2424.13|2428.15|2420.85|33
1733301940000|2024-12-04 08:45:40|2430.1|2422.8|2430.65|2423.35|2432.49|2425.19|2430.05|2422.75|11
1733301950000|2024-12-04 08:45:50|2430.95|2423.65|2433.2|2425.9|2434.79|2427.49|2430.95|2423.65|15
1733301960000|2024-12-04 08:46:00|2434.65|2427.35|2432.65|2425.35|2434.65|2427.35|2432.65|2425.35|24
1733301970000|2024-12-04 08:46:10|2432.8|2425.5|2434.5|2427.2|2435.3|2428|2432.8|2425.5|19
1733301980000|2024-12-04 08:46:20|2434.95|2427.65|2434.08|2426.78|2436.52|2429.22|2433.6|2426.3|19
1733301990000|2024-12-04 08:46:30|2433.95|2426.65|2433.85|2426.55|2434.49|2427.19|2433.7|2426.4|25
1733302000000|2024-12-04 08:46:40|2433.75|2426.45|2433.8|2426.5|2434.1|2426.8|2432.75|2425.45|16
1733302010000|2024-12-04 08:46:50|2433.75|2426.45|2434.25|2426.95|2434.8|2427.5|2433.75|2426.45|35
1733302020000|2024-12-04 08:47:00|2434.3|2427|2434.5|2427.2|2436.13|2428.83|2433.7|2426.4|31
1733302030000|2024-12-04 08:47:10|2434.55|2427.25|2430.15|2422.85|2434.55|2427.25|2430.15|2422.85|21
1733302040000|2024-12-04 08:47:20|2429.85|2422.55|2431.16|2423.86|2432.65|2425.35|2429.5|2422.2|35
1733302050000|2024-12-04 08:47:30|2431.08|2423.78|2431.45|2424.15|2431.55|2424.25|2430.7|2423.4|24
1733302060000|2024-12-04 08:47:40|2431.25|2423.95|2432.5|2425.2|2434.65|2427.35|2430.85|2423.55|26
1733302070000|2024-12-04 08:47:50|2434.15|2426.85|2436.15|2428.85|2436.43|2429.13|2432.5|2425.2|27
1733302080000|2024-12-04 08:48:00|2433.8|2426.5|2432.85|2425.55|2435.65|2428.35|2432.45|2425.15|33
1733302090000|2024-12-04 08:48:10|2433.35|2426.05|2432.65|2425.35|2433.65|2426.35|2432.45|2425.15|25
1733302100000|2024-12-04 08:48:20|2433.15|2425.85|2432.65|2425.35|2433.25|2425.95|2432.65|2425.35|22
1733302110000|2024-12-04 08:48:30|2432.57|2425.27|2432.8|2425.5|2433.18|2425.88|2432.45|2425.15|13
1733302120000|2024-12-04 08:48:40|2432.7|2425.4|2431.7|2424.4|2433.7|2426.4|2430.85|2423.55|24
1733302130000|2024-12-04 08:48:50|2432|2424.7|2431.8|2424.5|2432.3|2425|2431.65|2424.35|34
1733302140000|2024-12-04 08:49:00|2431.7|2424.4|2432.35|2425.05|2432.42|2425.12|2430.65|2423.35|23
1733302150000|2024-12-04 08:49:10|2432.5|2425.2|2430.39|2423.09|2433.15|2425.85|2430.39|2423.09|15
1733302160000|2024-12-04 08:49:20|2431.65|2424.35|2432.81|2425.51|2432.81|2425.51|2430.05|2422.75|20
1733302170000|2024-12-04 08:49:30|2431.8|2424.5|2435.1|2427.8|2435.45|2428.15|2431.8|2424.5|22
1733302180000|2024-12-04 08:49:40|2435.15|2427.85|2433.8|2426.5|2435.15|2427.85|2432.4|2425.1|37
1733302190000|2024-12-04 08:49:50|2433.85|2426.55|2434.65|2427.35|2436.65|2429.35|2433.85|2426.55|21
1733302200000|2024-12-04 08:50:00|2434.1|2426.8|2432.15|2424.85|2435.15|2427.85|2431.23|2423.93|29
1733302210000|2024-12-04 08:50:10|2431.95|2424.65|2431.85|2424.55|2434.15|2426.85|2431.35|2424.05|34
1733302220000|2024-12-04 08:50:20|2431.9|2424.6|2431.7|2424.4|2432.65|2425.35|2431.4|2424.1|33
1733302230000|2024-12-04 08:50:30|2431.9|2424.6|2431.55|2424.25|2434.4|2427.1|2430.7|2423.4|30
1733302240000|2024-12-04 08:50:40|2431.45|2424.15|2431.65|2424.35|2433.2|2425.9|2431.45|2424.15|21
1733302250000|2024-12-04 08:50:50|2432.65|2425.35|2431.15|2423.85|2432.65|2425.35|2428.85|2421.55|34
1733302260000|2024-12-04 08:51:00|2429.65|2422.35|2428.4|2421.1|2430.37|2423.07|2427.6|2420.3|19
1733302270000|2024-12-04 08:51:10|2428.3|2421|2429.1|2421.8|2430.65|2423.35|2428.3|2421|27
1733302280000|2024-12-04 08:51:20|2429.65|2422.35|2428.65|2421.35|2429.65|2422.35|2427.7|2420.4|30
1733302290000|2024-12-04 08:51:30|2428.6|2421.3|2426.45|2419.15|2428.7|2421.4|2426.45|2419.15|25
1733302300000|2024-12-04 08:51:40|2426.5|2419.2|2427.5|2420.2|2427.75|2420.45|2426.5|2419.2|15
1733302310000|2024-12-04 08:51:50|2427.65|2420.35|2427.9|2420.6|2428.71|2421.41|2426.76|2419.46|33
1733302320000|2024-12-04 08:52:00|2428|2420.7|2427.45|2420.15|2428|2420.7|2426.45|2419.15|27
1733302330000|2024-12-04 08:52:10|2427.6|2420.3|2426.75|2419.45|2428.15|2420.85|2426.75|2419.45|27
1733302340000|2024-12-04 08:52:20|2426.95|2419.65|2427.6|2420.3|2429.19|2421.89|2426.7|2419.4|31
1733302350000|2024-12-04 08:52:30|2427.65|2420.35|2427.65|2420.35|2429.15|2421.85|2427.45|2420.15|16
1733302360000|2024-12-04 08:52:40|2427.7|2420.4|2427.25|2419.95|2427.7|2420.4|2426.7|2419.4|29
1733302370000|2024-12-04 08:52:50|2427.45|2420.15|2427.3|2420|2428.1|2420.8|2426.9|2419.6|19
1733302380000|2024-12-04 08:53:00|2427|2419.7|2426.45|2419.15|2427.95|2420.65|2426.4|2419.1|25
1733302390000|2024-12-04 08:53:10|2426.5|2419.2|2427.45|2420.15|2427.55|2420.25|2426.45|2419.15|12
1733302400000|2024-12-04 08:53:20|2427.3|2420|2426.85|2419.55|2427.65|2420.35|2426.75|2419.45|20
1733302410000|2024-12-04 08:53:30|2427.1|2419.8|2426.45|2419.15|2429.15|2421.85|2426.45|2419.15|32
1733302420000|2024-12-04 08:53:40|2426.65|2419.35|2426.9|2419.6|2427.65|2420.35|2425.95|2418.65|19
1733302430000|2024-12-04 08:53:50|2426.65|2419.35|2428.15|2420.85|2428.65|2421.35|2426.35|2419.05|28
1733302440000|2024-12-04 08:54:00|2427.15|2419.85|2427.2|2419.9|2428.43|2421.13|2426.4|2419.1|30
1733302450000|2024-12-04 08:54:10|2427.25|2419.95|2427.6|2420.3|2427.9|2420.6|2427.2|2419.9|33
1733302460000|2024-12-04 08:54:20|2427.5|2420.2|2426.75|2419.45|2427.5|2420.2|2426.1|2418.8|30
1733302470000|2024-12-04 08:54:30|2426.6|2419.3|2427.05|2419.75|2427.39|2420.09|2426.6|2419.3|20
1733302480000|2024-12-04 08:54:40|2427|2419.7|2428.65|2421.35|2429.65|2422.35|2426.75|2419.45|30
1733302490000|2024-12-04 08:54:50|2428.45|2421.15|2430.65|2423.35|2430.65|2423.35|2428.3|2421|14
1733302500000|2024-12-04 08:55:00|2430.61|2423.31|2432.68|2425.38|2432.68|2425.38|2429.95|2422.65|35
1733302510000|2024-12-04 08:55:10|2432.66|2425.36|2431.6|2424.3|2433.94|2426.64|2431.55|2424.25|31
1733302520000|2024-12-04 08:55:20|2431.45|2424.15|2430.05|2422.75|2433.15|2425.85|2429.8|2422.5|20
1733302530000|2024-12-04 08:55:30|2429.95|2422.65|2429.85|2422.55|2432.45|2425.15|2429.8|2422.5|33
1733302540000|2024-12-04 08:55:40|2431.15|2423.85|2431.35|2424.05|2433.2|2425.9|2429.85|2422.55|33
1733302550000|2024-12-04 08:55:50|2431.15|2423.85|2428.6|2421.3|2431.2|2423.9|2428.6|2421.3|32
1733302560000|2024-12-04 08:56:00|2428.7|2421.4|2428.07|2420.77|2430.15|2422.85|2426.6|2419.3|27
1733302570000|2024-12-04 08:56:10|2428.15|2420.85|2425.45|2418.15|2428.15|2420.85|2425.4|2418.1|15
1733302580000|2024-12-04 08:56:20|2426.45|2419.15|2423.25|2415.95|2426.45|2419.15|2423|2415.7|22
1733302590000|2024-12-04 08:56:30|2423.45|2416.15|2425.75|2418.45|2425.75|2418.45|2423.3|2416|23
1733302600000|2024-12-04 08:56:40|2425.7|2418.4|2425.85|2418.55|2426.4|2419.1|2424.4|2417.1|28
1733302610000|2024-12-04 08:56:50|2425.75|2418.45|2426.85|2419.55|2427.87|2420.57|2425.7|2418.4|33
1733302620000|2024-12-04 08:57:00|2426.9|2419.6|2427.05|2419.75|2427.8|2420.5|2426.45|2419.15|20
1733302630000|2024-12-04 08:57:10|2426.95|2419.65|2425.8|2418.5|2427.95|2420.65|2425.8|2418.5|21
1733302640000|2024-12-04 08:57:20|2425.7|2418.4|2426.15|2418.85|2427.05|2419.75|2424.75|2417.45|23
1733302650000|2024-12-04 08:57:30|2426.11|2418.81|2425.95|2418.65|2426.35|2419.05|2424.9|2417.6|31
1733302660000|2024-12-04 08:57:40|2425.6|2418.3|2426.7|2419.4|2427.25|2419.95|2425.6|2418.3|29
1733302670000|2024-12-04 08:57:50|2426.55|2419.25|2425.35|2418.05|2426.55|2419.25|2424.8|2417.5|22
1733302680000|2024-12-04 08:58:00|2425.4|2418.1|2424.8|2417.5|2425.65|2418.35|2424.6|2417.3|24
1733302690000|2024-12-04 08:58:10|2424.85|2417.55|2425.15|2417.85|2426.1|2418.8|2424.8|2417.5|25
1733302700000|2024-12-04 08:58:20|2424.8|2417.5|2425.45|2418.15|2426.29|2418.99|2424.6|2417.3|33
1733302710000|2024-12-04 08:58:30|2425.4|2418.1|2427.85|2420.55|2428.54|2421.24|2425.15|2417.85|28
1733302720000|2024-12-04 08:58:40|2427.75|2420.45|2427.45|2420.15|2428.5|2421.2|2427.45|2420.15|8
1733302730000|2024-12-04 08:58:50|2427.5|2420.2|2424.9|2417.6|2428|2420.7|2424.9|2417.6|26
1733302740000|2024-12-04 08:59:00|2425|2417.7|2427.05|2419.75|2427.1|2419.8|2425|2417.7|31
1733302750000|2024-12-04 08:59:10|2425.8|2418.5|2428.2|2420.9|2428.86|2421.56|2425.75|2418.45|24
1733302760000|2024-12-04 08:59:20|2428.35|2421.05|2429.6|2422.3|2430.32|2423.02|2428.35|2421.05|25
1733302770000|2024-12-04 08:59:30|2429.5|2422.2|2429.15|2421.85|2431.63|2424.33|2428.75|2421.45|32
1733302780000|2024-12-04 08:59:40|2429.2|2421.9|2429|2421.7|2430.29|2422.99|2429|2421.7|35
1733302790000|2024-12-04 08:59:50|2428.8|2421.5|2427.9|2420.6|2430.15|2422.85|2427.9|2420.6|28
1733302800000|2024-12-04 09:00:00|2428.2|2420.9|2429.55|2422.25|2431.05|2423.75|2428|2420.7|34
1733302810000|2024-12-04 09:00:10|2429.65|2422.35|2429.4|2422.1|2431.65|2424.35|2428.7|2421.4|36
1733302820000|2024-12-04 09:00:20|2429.45|2422.15|2429.75|2422.45|2430.55|2423.25|2428.95|2421.65|32
1733302830000|2024-12-04 09:00:30|2431.1|2423.8|2429.95|2422.65|2431.45|2424.15|2429.9|2422.6|27
1733302840000|2024-12-04 09:00:40|2430.1|2422.8|2431.1|2423.8|2431.15|2423.85|2429.75|2422.45|25
1733302850000|2024-12-04 09:00:50|2431.15|2423.85|2432.65|2425.35|2433.32|2426.02|2430.7|2423.4|30
1733302860000|2024-12-04 09:01:00|2432.55|2425.25|2433.61|2426.31|2433.61|2426.31|2431.7|2424.4|20
1733302870000|2024-12-04 09:01:10|2433.63|2426.33|2433|2425.7|2433.65|2426.35|2433|2425.7|22
1733302880000|2024-12-04 09:01:20|2433.1|2425.8|2436.63|2429.33|2436.65|2429.35|2432.9|2425.6|33
1733302890000|2024-12-04 09:01:30|2436.65|2429.35|2436.7|2429.4|2437.3|2430|2436|2428.7|26
1733302900000|2024-12-04 09:01:40|2436.9|2429.6|2436.88|2429.58|2437.4|2430.1|2435.4|2428.1|34
1733302910000|2024-12-04 09:01:50|2436|2428.7|2437.04|2429.74|2437.63|2430.33|2435.75|2428.45|29
1733302920000|2024-12-04 09:02:00|2437.07|2429.77|2435.85|2428.55|2438.57|2431.27|2435.7|2428.4|36
1733302930000|2024-12-04 09:02:10|2435.6|2428.3|2437.45|2430.15|2438.11|2430.81|2434.75|2427.45|29
1733302940000|2024-12-04 09:02:20|2437.5|2430.2|2438.45|2431.15|2439.65|2432.35|2437.5|2430.2|19
1733302950000|2024-12-04 09:02:30|2438.35|2431.05|2437.9|2430.6|2439.45|2432.15|2437.6|2430.3|33
1733302960000|2024-12-04 09:02:40|2438.68|2431.38|2435.75|2428.45|2438.68|2431.38|2435.75|2428.45|34
1733302970000|2024-12-04 09:02:50|2435.7|2428.4|2436.45|2429.15|2438.61|2431.31|2435.7|2428.4|34
1733302980000|2024-12-04 09:03:00|2436.4|2429.1|2437.45|2430.15|2437.95|2430.65|2436.4|2429.1|20
1733302990000|2024-12-04 09:03:10|2437.65|2430.35|2440.1|2432.8|2440.65|2433.35|2437.65|2430.35|33
1733303000000|2024-12-04 09:03:20|2440|2432.7|2440.15|2432.85|2440.6|2433.3|2438.4|2431.1|26
1733303010000|2024-12-04 09:03:30|2438.65|2431.35|2439.2|2431.9|2439.2|2431.9|2437.65|2430.35|11
1733303020000|2024-12-04 09:03:40|2439.15|2431.85|2439.5|2432.2|2440.59|2433.29|2438.55|2431.25|26
1733303030000|2024-12-04 09:03:50|2439.4|2432.1|2437.95|2430.65|2440.65|2433.35|2436.45|2429.15|20
1733303040000|2024-12-04 09:04:00|2438.07|2430.77|2439.7|2432.4|2439.7|2432.4|2436.45|2429.15|28
1733303050000|2024-12-04 09:04:10|2439.45|2432.15|2438.5|2431.2|2439.5|2432.2|2438.5|2431.2|27
1733303060000|2024-12-04 09:04:20|2438.55|2431.25|2436.54|2429.24|2439.55|2432.25|2435.7|2428.4|25
1733303070000|2024-12-04 09:04:30|2437.25|2429.95|2436.45|2429.15|2438.09|2430.79|2436|2428.7|17
1733303080000|2024-12-04 09:04:40|2436.5|2429.2|2435.75|2428.45|2436.5|2429.2|2434.65|2427.35|14
1733303090000|2024-12-04 09:04:50|2435.65|2428.35|2433|2425.7|2435.65|2428.35|2432|2424.7|22
1733303100000|2024-12-04 09:05:00|2433.05|2425.75|2433.25|2425.95|2434.61|2427.31|2432.7|2425.4|30
1733303110000|2024-12-04 09:05:10|2432.85|2425.55|2432.65|2425.35|2434.68|2427.38|2432.35|2425.05|23
1733303120000|2024-12-04 09:05:20|2432.6|2425.3|2434.59|2427.29|2435.65|2428.35|2432.45|2425.15|32
1733303130000|2024-12-04 09:05:30|2434.5|2427.2|2435.75|2428.45|2436.06|2428.76|2434|2426.7|23
1733303140000|2024-12-04 09:05:40|2436.32|2429.02|2435.75|2428.45|2438.65|2431.35|2435.4|2428.1|32
1733303150000|2024-12-04 09:05:50|2436|2428.7|2436.5|2429.2|2436.55|2429.25|2435.85|2428.55|27
1733303160000|2024-12-04 09:06:00|2436.45|2429.15|2437.75|2430.45|2438.17|2430.87|2436.45|2429.15|33
1733303170000|2024-12-04 09:06:10|2437.9|2430.6|2437.45|2430.15|2439.1|2431.8|2437.45|2430.15|32
1733303180000|2024-12-04 09:06:20|2437.5|2430.2|2437.65|2430.35|2438.85|2431.55|2436.85|2429.55|25
1733303190000|2024-12-04 09:06:30|2437.9|2430.6|2437.7|2430.4|2438.88|2431.58|2436.6|2429.3|32
1733303200000|2024-12-04 09:06:40|2437.75|2430.45|2438.6|2431.3|2438.6|2431.3|2437.7|2430.4|32
1733303210000|2024-12-04 09:06:50|2438.65|2431.35|2439.8|2432.5|2440.38|2433.08|2438.65|2431.35|17
1733303220000|2024-12-04 09:07:00|2439.75|2432.45|2440.8|2433.5|2442.15|2434.85|2439.75|2432.45|28
1733303230000|2024-12-04 09:07:10|2440.9|2433.6|2439.35|2432.05|2441.4|2434.1|2439.35|2432.05|27
1733303240000|2024-12-04 09:07:20|2439.5|2432.2|2438.6|2431.3|2439.7|2432.4|2437.9|2430.6|22
1733303250000|2024-12-04 09:07:30|2438.45|2431.15|2435.9|2428.6|2440.4|2433.1|2435.75|2428.45|36
1733303260000|2024-12-04 09:07:40|2435.8|2428.5|2436.35|2429.05|2437.2|2429.9|2435.7|2428.4|32
1733303270000|2024-12-04 09:07:50|2436.15|2428.85|2434.9|2427.6|2436.7|2429.4|2433|2425.7|21
1733303280000|2024-12-04 09:08:00|2434.85|2427.55|2436.4|2429.1|2436.91|2429.61|2434.85|2427.55|26
1733303290000|2024-12-04 09:08:10|2436.45|2429.15|2436.15|2428.85|2436.5|2429.2|2436.1|2428.8|16
1733303300000|2024-12-04 09:08:20|2436.1|2428.8|2436|2428.7|2437|2429.7|2433.7|2426.4|32
1733303310000|2024-12-04 09:08:30|2435.76|2428.46|2434.95|2427.65|2436.18|2428.88|2434.4|2427.1|28
1733303320000|2024-12-04 09:08:40|2434.4|2427.1|2436.85|2429.55|2436.85|2429.55|2434.4|2427.1|22
1733303330000|2024-12-04 09:08:50|2436.45|2429.15|2437.34|2430.04|2437.88|2430.58|2435.8|2428.5|28
1733303340000|2024-12-04 09:09:00|2437.5|2430.2|2439.45|2432.15|2440.45|2433.15|2437.27|2429.97|27
1733303350000|2024-12-04 09:09:10|2439.4|2432.1|2439.8|2432.5|2440.63|2433.33|2439.4|2432.1|19
1733303360000|2024-12-04 09:09:20|2439.75|2432.45|2439.9|2432.6|2443.65|2436.35|2439.75|2432.45|32
1733303370000|2024-12-04 09:09:30|2441|2433.7|2440.45|2433.15|2441.35|2434.05|2440|2432.7|34
1733303380000|2024-12-04 09:09:40|2439.45|2432.15|2437.9|2430.6|2441.63|2434.33|2437.7|2430.4|26
1733303390000|2024-12-04 09:09:50|2438|2430.7|2440|2432.7|2440.94|2433.64|2437.85|2430.55|33
1733303400000|2024-12-04 09:10:00|2439.95|2432.65|2439.4|2432.1|2440.05|2432.75|2438.7|2431.4|31
1733303410000|2024-12-04 09:10:10|2439.3|2432|2438.75|2431.45|2439.63|2432.33|2436.9|2429.6|32
1733303420000|2024-12-04 09:10:20|2438.9|2431.6|2436.85|2429.55|2439.01|2431.71|2436.85|2429.55|34
1733303430000|2024-12-04 09:10:30|2436.8|2429.5|2435.75|2428.45|2438.06|2430.76|2434.3|2427|33
1733303440000|2024-12-04 09:10:40|2435.35|2428.05|2434.4|2427.1|2436.65|2429.35|2434.4|2427.1|34
1733303450000|2024-12-04 09:10:50|2435.4|2428.1|2435.1|2427.8|2435.65|2428.35|2433.8|2426.5|29
1733303460000|2024-12-04 09:11:00|2434.88|2427.58|2434.65|2427.35|2435.2|2427.9|2433.85|2426.55|29
1733303470000|2024-12-04 09:11:10|2434.7|2427.4|2435.05|2427.75|2435.46|2428.16|2434.45|2427.15|33
1733303480000|2024-12-04 09:11:20|2435.2|2427.9|2435.1|2427.8|2436.15|2428.85|2434.7|2427.4|29
1733303490000|2024-12-04 09:11:30|2435.5|2428.2|2435.57|2428.27|2436.96|2429.66|2433.85|2426.55|33
1733303500000|2024-12-04 09:11:40|2435.55|2428.25|2435.8|2428.5|2435.8|2428.5|2435.55|2428.25|11
1733303510000|2024-12-04 09:11:50|2435.75|2428.45|2435.7|2428.4|2437.45|2430.15|2435.05|2427.75|33
1733303520000|2024-12-04 09:12:00|2435.6|2428.3|2436.3|2429|2436.3|2429|2434.65|2427.35|31
1733303530000|2024-12-04 09:12:10|2436.2|2428.9|2435.9|2428.6|2436.8|2429.5|2434.95|2427.65|32
1733303540000|2024-12-04 09:12:20|2436|2428.7|2434.55|2427.25|2437|2429.7|2434.4|2427.1|24
1733303550000|2024-12-04 09:12:30|2434.5|2427.2|2434.15|2426.85|2434.96|2427.66|2433.85|2426.55|22
1733303560000|2024-12-04 09:12:40|2434.1|2426.8|2434.55|2427.25|2435.15|2427.85|2433.6|2426.3|35
1733303570000|2024-12-04 09:12:50|2434.45|2427.15|2434.05|2426.75|2434.55|2427.25|2433.4|2426.1|28
1733303580000|2024-12-04 09:13:00|2433.95|2426.65|2434.2|2426.9|2435.59|2428.29|2433.45|2426.15|34
1733303590000|2024-12-04 09:13:10|2434.3|2427|2433.8|2426.5|2434.5|2427.2|2433.6|2426.3|22
1733303600000|2024-12-04 09:13:20|2434.3|2427|2436|2428.7|2437.11|2429.81|2433.9|2426.6|21
1733303610000|2024-12-04 09:13:30|2435.95|2428.65|2436|2428.7|2437.65|2430.35|2434.45|2427.15|30
1733303620000|2024-12-04 09:13:40|2436.2|2428.9|2434.55|2427.25|2437.18|2429.88|2434.35|2427.05|31
1733303630000|2024-12-04 09:13:50|2434.65|2427.35|2436.55|2429.25|2437.18|2429.88|2434.65|2427.35|30
1733303640000|2024-12-04 09:14:00|2436.45|2429.15|2436.55|2429.25|2437.15|2429.85|2435.45|2428.15|25
1733303650000|2024-12-04 09:14:10|2436.5|2429.2|2439.13|2431.83|2439.24|2431.94|2436.35|2429.05|28
1733303660000|2024-12-04 09:14:20|2437.85|2430.55|2438|2430.7|2438|2430.7|2437.45|2430.15|24
1733303670000|2024-12-04 09:14:30|2439.14|2431.84|2438.35|2431.05|2439.15|2431.85|2437.65|2430.35|28
1733303680000|2024-12-04 09:14:40|2438.6|2431.3|2438.45|2431.15|2440.61|2433.31|2438.4|2431.1|23
1733303690000|2024-12-04 09:14:50|2440.15|2432.85|2437.5|2430.2|2440.15|2432.85|2437.4|2430.1|23
1733303700000|2024-12-04 09:15:00|2439.05|2431.75|2439.35|2432.05|2439.94|2432.64|2437.6|2430.3|31
1733303710000|2024-12-04 09:15:10|2439.55|2432.25|2442.1|2434.8|2442.65|2435.35|2439.4|2432.1|33
1733303720000|2024-12-04 09:15:20|2442.15|2434.85|2445.1|2437.8|2445.56|2438.26|2440.85|2433.55|25
1733303730000|2024-12-04 09:15:30|2446.25|2438.95|2450.28|2442.98|2450.3|2443|2444.7|2437.4|27
1733303740000|2024-12-04 09:15:40|2449.65|2442.35|2447|2439.7|2450.65|2443.35|2445.5|2438.2|23
1733303750000|2024-12-04 09:15:50|2447.05|2439.75|2445.15|2437.85|2447.15|2439.85|2444.65|2437.35|18
1733303760000|2024-12-04 09:16:00|2444.8|2437.5|2445.45|2438.15|2446.56|2439.26|2442.8|2435.5|29
1733303770000|2024-12-04 09:16:10|2445|2437.7|2445.5|2438.2|2446.93|2439.63|2443.65|2436.35|25
1733303780000|2024-12-04 09:16:20|2443.75|2436.45|2446.36|2439.06|2446.46|2439.16|2443.7|2436.4|13
1733303790000|2024-12-04 09:16:30|2447.41|2440.11|2447.65|2440.35|2449.15|2441.85|2445.9|2438.6|20
1733303800000|2024-12-04 09:16:40|2447.15|2439.85|2445.65|2438.35|2447.27|2439.97|2445.65|2438.35|9
1733303810000|2024-12-04 09:16:50|2445.5|2438.2|2446.65|2439.35|2448.93|2441.63|2445.5|2438.2|16
1733303820000|2024-12-04 09:17:00|2446.5|2439.2|2448.15|2440.85|2449.65|2442.35|2446.5|2439.2|20
1733303830000|2024-12-04 09:17:10|2447.45|2440.15|2443.6|2436.3|2447.46|2440.16|2441.45|2434.15|28
1733303840000|2024-12-04 09:17:20|2443.55|2436.25|2442.15|2434.85|2443.65|2436.35|2440.6|2433.3|20
1733303850000|2024-12-04 09:17:30|2440.65|2433.35|2439.5|2432.2|2442.2|2434.9|2439.5|2432.2|25
1733303860000|2024-12-04 09:17:40|2439.55|2432.25|2440.15|2432.85|2442.23|2434.93|2439.55|2432.25|28
1733303870000|2024-12-04 09:17:50|2442.15|2434.85|2439.7|2432.4|2442.15|2434.85|2439.6|2432.3|7
1733303880000|2024-12-04 09:18:00|2439.65|2432.35|2442.36|2435.06|2442.36|2435.06|2439.6|2432.3|24
1733303890000|2024-12-04 09:18:10|2442.33|2435.03|2438.65|2431.35|2444.65|2437.35|2438.65|2431.35|35
1733303900000|2024-12-04 09:18:20|2438.05|2430.75|2434.65|2427.35|2439.05|2431.75|2434.65|2427.35|21
1733303910000|2024-12-04 09:18:30|2434.45|2427.15|2434|2426.7|2435.65|2428.35|2433.5|2426.2|17
1733303920000|2024-12-04 09:18:40|2433.85|2426.55|2433.8|2426.5|2436.15|2428.85|2433.5|2426.2|27
1733303930000|2024-12-04 09:18:50|2433.85|2426.55|2434.5|2427.2|2436.2|2428.9|2433.7|2426.4|26
1733303940000|2024-12-04 09:19:00|2435.65|2428.35|2435.8|2428.5|2437.15|2429.85|2434.46|2427.16|18
1733303950000|2024-12-04 09:19:10|2435.7|2428.4|2436.7|2429.4|2439.15|2431.85|2435.7|2428.4|24
1733303960000|2024-12-04 09:19:20|2436.55|2429.25|2436.55|2429.25|2439.15|2431.85|2436.5|2429.2|17
1733303970000|2024-12-04 09:19:30|2436.65|2429.35|2438.6|2431.3|2438.6|2431.3|2435.95|2428.65|20
1733303980000|2024-12-04 09:19:40|2438.55|2431.25|2438|2430.7|2438.55|2431.25|2436.25|2428.95|26
1733303990000|2024-12-04 09:19:50|2436.5|2429.2|2436.65|2429.35|2438|2430.7|2435.55|2428.25|13
1733304000000|2024-12-04 09:20:00|2435.5|2428.2|2436.6|2429.3|2438.15|2430.85|2435.5|2428.2|26
1733304010000|2024-12-04 09:20:10|2437.13|2429.83|2435.15|2427.85|2438.15|2430.85|2434.4|2427.1|15
1733304020000|2024-12-04 09:20:20|2435.65|2428.35|2436.65|2429.35|2438.15|2430.85|2435.45|2428.15|21
1733304030000|2024-12-04 09:20:30|2438.15|2430.85|2435.65|2428.35|2438.15|2430.85|2434.85|2427.55|23
1733304040000|2024-12-04 09:20:40|2434.15|2426.85|2426.1|2418.8|2434.15|2426.85|2425.55|2418.25|32
1733304050000|2024-12-04 09:20:50|2423.75|2416.45|2424.11|2416.81|2424.11|2416.81|2421.6|2414.3|32
1733304060000|2024-12-04 09:21:00|2424.65|2417.35|2424.83|2417.53|2425.09|2417.79|2419.99|2412.69|34
1733304070000|2024-12-04 09:21:10|2424.7|2417.4|2425.15|2417.85|2425.65|2418.35|2423.4|2416.1|23
1733304080000|2024-12-04 09:21:20|2425.03|2417.73|2425.87|2418.57|2426.2|2418.9|2423.85|2416.55|25
1733304090000|2024-12-04 09:21:30|2426.15|2418.85|2424.3|2417|2426.15|2418.85|2424.1|2416.8|9
1733304100000|2024-12-04 09:21:40|2424.4|2417.1|2423|2415.7|2425.32|2418.02|2422.9|2415.6|11
1733304110000|2024-12-04 09:21:50|2423.4|2416.1|2427.05|2419.75|2427.15|2419.85|2423.1|2415.8|16
1733304120000|2024-12-04 09:22:00|2426.7|2419.4|2426.6|2419.3|2427.15|2419.85|2424.9|2417.6|25
1733304130000|2024-12-04 09:22:10|2426.15|2418.85|2424.4|2417.1|2426.15|2418.85|2422.83|2415.53|15
1733304140000|2024-12-04 09:22:20|2424.1|2416.8|2424.2|2416.9|2426.15|2418.85|2424.1|2416.8|16
1733304150000|2024-12-04 09:22:30|2424.6|2417.3|2427|2419.7|2428.29|2420.99|2424.6|2417.3|25
1733304160000|2024-12-04 09:22:40|2428.27|2420.97|2426.9|2419.6|2428.29|2420.99|2426.9|2419.6|15
1733304170000|2024-12-04 09:22:50|2428.15|2420.85|2425.1|2417.8|2428.15|2420.85|2425.1|2417.8|15
1733304180000|2024-12-04 09:23:00|2425.15|2417.85|2424.85|2417.55|2428.15|2420.85|2424.85|2417.55|19
1733304190000|2024-12-04 09:23:10|2424.6|2417.3|2423.86|2416.56|2425.95|2418.65|2423.6|2416.3|13
1733304200000|2024-12-04 09:23:20|2423.9|2416.6|2425.11|2417.81|2425.28|2417.98|2423.7|2416.4|6
1733304210000|2024-12-04 09:23:30|2425.25|2417.95|2424.6|2417.3|2425.25|2417.95|2424.45|2417.15|10
1733304220000|2024-12-04 09:23:40|2424.45|2417.15|2421.75|2414.45|2424.75|2417.45|2421.75|2414.45|21
1733304230000|2024-12-04 09:23:50|2423.15|2415.85|2420.45|2413.15|2423.15|2415.85|2420.35|2413.05|13
1733304240000|2024-12-04 09:24:00|2422.07|2414.77|2421.5|2414.2|2422.65|2415.35|2420.45|2413.15|14
1733304250000|2024-12-04 09:24:10|2422.65|2415.35|2423.03|2415.73|2423.08|2415.78|2421.95|2414.65|29
1733304260000|2024-12-04 09:24:20|2423.13|2415.83|2423.9|2416.6|2424.29|2416.99|2423.13|2415.83|13
1733304270000|2024-12-04 09:24:30|2423.65|2416.35|2424.05|2416.75|2424.39|2417.09|2423.65|2416.35|10
1733304280000|2024-12-04 09:24:40|2423.7|2416.4|2424.25|2416.95|2424.75|2417.45|2423.7|2416.4|18
1733304290000|2024-12-04 09:24:50|2424.35|2417.05|2423.01|2415.71|2424.68|2417.38|2423.01|2415.71|29
1733304300000|2024-12-04 09:25:00|2422.89|2415.59|2423.75|2416.45|2424|2416.7|2421.4|2414.1|30
1733304310000|2024-12-04 09:25:10|2423.8|2416.5|2423.48|2416.18|2424.35|2417.05|2421.9|2414.6|33
1733304320000|2024-12-04 09:25:20|2423.2|2415.9|2422.75|2415.45|2423.45|2416.15|2422.55|2415.25|28
1733304330000|2024-12-04 09:25:30|2422.65|2415.35|2421.25|2413.95|2422.65|2415.35|2420.83|2413.53|22
1733304340000|2024-12-04 09:25:40|2421.15|2413.85|2420.65|2413.35|2421.65|2414.35|2420.5|2413.2|26
1733304350000|2024-12-04 09:25:50|2420.15|2412.85|2419.95|2412.65|2421.75|2414.45|2419.75|2412.45|12
1733304360000|2024-12-04 09:26:00|2420.2|2412.9|2419.65|2412.35|2421.1|2413.8|2417.8|2410.5|22
1733304370000|2024-12-04 09:26:10|2419.18|2411.88|2417.8|2410.5|2419.65|2412.35|2417.8|2410.5|26
1733304380000|2024-12-04 09:26:20|2417.83|2410.53|2418.29|2410.99|2418.48|2411.18|2416.94|2409.64|18
1733304390000|2024-12-04 09:26:30|2418.21|2410.91|2416.75|2409.45|2418.45|2411.15|2416.09|2408.79|24
1733304400000|2024-12-04 09:26:40|2416.85|2409.55|2417.1|2409.8|2417.15|2409.85|2414.75|2407.45|35
1733304410000|2024-12-04 09:26:50|2416.84|2409.54|2417.89|2410.59|2418.55|2411.25|2416.01|2408.71|33
1733304420000|2024-12-04 09:27:00|2418.3|2411|2418|2410.7|2418.45|2411.15|2417.65|2410.35|33
1733304430000|2024-12-04 09:27:10|2418.1|2410.8|2418.4|2411.1|2420.05|2412.75|2416.7|2409.4|34
1733304440000|2024-12-04 09:27:20|2418.78|2411.48|2419.18|2411.88|2419.44|2412.14|2416.1|2408.8|32
1733304450000|2024-12-04 09:27:30|2419.08|2411.78|2417.4|2410.1|2419.18|2411.88|2415.01|2407.71|31
1733304460000|2024-12-04 09:27:40|2416.65|2409.35|2412.15|2404.85|2416.65|2409.35|2412.15|2404.85|20
1733304470000|2024-12-04 09:27:50|2412.2|2404.9|2411.65|2404.35|2412.5|2405.2|2411.15|2403.85|10
1733304480000|2024-12-04 09:28:00|2412.15|2404.85|2412.56|2405.26|2413.7|2406.4|2411.35|2404.05|14
1733304490000|2024-12-04 09:28:10|2412.65|2405.35|2410.15|2402.85|2412.65|2405.35|2410.15|2402.85|9
1733304500000|2024-12-04 09:28:20|2410.5|2403.2|2412.15|2404.85|2412.65|2405.35|2410.5|2403.2|8
1733304510000|2024-12-04 09:28:30|2410.65|2403.35|2411.15|2403.85|2412.15|2404.85|2410.65|2403.35|10
1733304520000|2024-12-04 09:28:40|2410.65|2403.35|2410.65|2403.35|2412.15|2404.85|2410.65|2403.35|3
1733304530000|2024-12-04 09:28:50|2412.15|2404.85|2411.65|2404.35|2413.15|2405.85|2410.65|2403.35|11
1733304540000|2024-12-04 09:29:00|2410.4|2403.1|2410.65|2403.35|2412.15|2404.85|2410.25|2402.95|11
1733304550000|2024-12-04 09:29:10|2412.15|2404.85|2411.78|2404.48|2412.15|2404.85|2409.5|2402.2|11
1733304560000|2024-12-04 09:29:20|2412.15|2404.85|2410.65|2403.35|2412.15|2404.85|2410.15|2402.85|4
1733304570000|2024-12-04 09:29:30|2411.65|2404.35|2410.65|2403.35|2411.65|2404.35|2410.65|2403.35|4
1733304580000|2024-12-04 09:29:40|2410.6|2403.3|2413.65|2406.35|2414.43|2407.13|2410.5|2403.2|15
1733304590000|2024-12-04 09:29:50|2415.15|2407.85|2412.65|2405.35|2416.15|2408.85|2412.65|2405.35|19
1733304600000|2024-12-04 09:30:00|2414.15|2406.85|2412.7|2405.4|2414.15|2406.85|2412.5|2405.2|13
1733304610000|2024-12-04 09:30:10|2413.83|2406.53|2413.65|2406.35|2414.65|2407.35|2413.47|2406.17|8
1733304620000|2024-12-04 09:30:20|2413.5|2406.2|2415.65|2408.35|2415.65|2408.35|2413.5|2406.2|4
1733304630000|2024-12-04 09:30:30|2414.65|2407.35|2414.45|2407.15|2414.65|2407.35|2413.45|2406.15|5
1733304640000|2024-12-04 09:30:40|2414.15|2406.85|2414|2406.7|2415.65|2408.35|2412.65|2405.35|14
1733304650000|2024-12-04 09:30:50|2414.15|2406.85|2413.47|2406.17|2415.15|2407.85|2412.45|2405.15|8
1733304660000|2024-12-04 09:31:00|2413.15|2405.85|2413.65|2406.35|2415.15|2407.85|2412.45|2405.15|9
1733304670000|2024-12-04 09:31:10|2415.15|2407.85|2417.5|2410.2|2417.91|2410.61|2414.1|2406.8|16
1733304680000|2024-12-04 09:31:20|2418.43|2411.13|2417.55|2410.25|2419.15|2411.85|2417.4|2410.1|10
1733304690000|2024-12-04 09:31:30|2417.5|2410.2|2418.39|2411.09|2418.65|2411.35|2416.45|2409.15|10
1733304700000|2024-12-04 09:31:40|2418.41|2411.11|2415.5|2408.2|2418.41|2411.11|2415.4|2408.1|16
1733304710000|2024-12-04 09:31:50|2415.6|2408.3|2417.6|2410.3|2419.45|2412.15|2415.6|2408.3|15
1733304720000|2024-12-04 09:32:00|2417.5|2410.2|2418.55|2411.25|2419.65|2412.35|2417.45|2410.15|14
1733304730000|2024-12-04 09:32:10|2420.18|2412.88|2424.04|2416.74|2424.04|2416.74|2419.45|2412.15|27
1733304740000|2024-12-04 09:32:20|2424.11|2416.81|2424.45|2417.15|2426.65|2419.35|2423.4|2416.1|31
1733304750000|2024-12-04 09:32:30|2426.15|2418.85|2423.15|2415.85|2426.65|2419.35|2423.15|2415.85|14
1733304760000|2024-12-04 09:32:40|2422.65|2415.35|2423.05|2415.75|2423.65|2416.35|2421.65|2414.35|20
1733304770000|2024-12-04 09:32:50|2423.15|2415.85|2422.55|2415.25|2423.65|2416.35|2420.45|2413.15|23
1733304780000|2024-12-04 09:33:00|2422.15|2414.85|2422.45|2415.15|2424.15|2416.85|2420.45|2413.15|16
1733304790000|2024-12-04 09:33:10|2424.43|2417.13|2425.65|2418.35|2427.65|2420.35|2422.65|2415.35|24
1733304800000|2024-12-04 09:33:20|2426.65|2419.35|2425.1|2417.8|2427.15|2419.85|2425.05|2417.75|10
1733304810000|2024-12-04 09:33:30|2427.15|2419.85|2424.65|2417.35|2427.15|2419.85|2423.4|2416.1|18
1733304820000|2024-12-04 09:33:40|2424.15|2416.85|2423.15|2415.85|2424.65|2417.35|2422.15|2414.85|12
1733304830000|2024-12-04 09:33:50|2424.15|2416.85|2424.39|2417.09|2425.65|2418.35|2422.65|2415.35|8
1733304840000|2024-12-04 09:34:00|2424.65|2417.35|2425.65|2418.35|2427.65|2420.35|2424.65|2417.35|15
1733304850000|2024-12-04 09:34:10|2425.15|2417.85|2425.65|2418.35|2425.65|2418.35|2424.45|2417.15|6
1733304860000|2024-12-04 09:34:20|2425.15|2417.85|2424.65|2417.35|2425.15|2417.85|2424.65|2417.35|2
1733304870000|2024-12-04 09:34:30|2424.15|2416.85|2424.95|2417.65|2425.12|2417.82|2423.65|2416.35|13
1733304880000|2024-12-04 09:34:40|2424.38|2417.08|2421.35|2414.05|2425.45|2418.15|2421.35|2414.05|24
1733304890000|2024-12-04 09:34:50|2422|2414.7|2424.65|2417.35|2425.65|2418.35|2421.35|2414.05|19
1733304900000|2024-12-04 09:35:00|2424|2416.7|2422.4|2415.1|2426.65|2419.35|2422.4|2415.1|29
1733304910000|2024-12-04 09:35:10|2423.15|2415.85|2423.65|2416.35|2425.65|2418.35|2423.15|2415.85|13
1733304920000|2024-12-04 09:35:20|2423.15|2415.85|2423.5|2416.2|2423.5|2416.2|2422.4|2415.1|9
1733304930000|2024-12-04 09:35:30|2425.12|2417.82|2424.65|2417.35|2426.45|2419.15|2424.15|2416.85|11
1733304940000|2024-12-04 09:35:40|2424.6|2417.3|2425|2417.7|2426.65|2419.35|2424.6|2417.3|9
1733304950000|2024-12-04 09:35:50|2427.15|2419.85|2425.5|2418.2|2427.45|2420.15|2425.15|2417.85|17
1733304960000|2024-12-04 09:36:00|2427.15|2419.85|2423.15|2415.85|2427.41|2420.11|2423.15|2415.85|18
1733304970000|2024-12-04 09:36:10|2422.65|2415.35|2418.65|2411.35|2424.15|2416.85|2418.65|2411.35|19
1733304980000|2024-12-04 09:36:20|2418.56|2411.26|2423.65|2416.35|2425.05|2417.75|2418.35|2411.05|30
1733304990000|2024-12-04 09:36:30|2423.15|2415.85|2422.65|2415.35|2424.15|2416.85|2422.2|2414.9|18
1733305000000|2024-12-04 09:36:40|2422.45|2415.15|2420.65|2413.35|2424.65|2417.35|2420.65|2413.35|15
1733305010000|2024-12-04 09:36:50|2420.15|2412.85|2420.65|2413.35|2421.87|2414.57|2419.43|2412.13|23
1733305020000|2024-12-04 09:37:00|2422.65|2415.35|2422.65|2415.35|2424.65|2417.35|2421.15|2413.85|12
1733305030000|2024-12-04 09:37:10|2424.65|2417.35|2423.15|2415.85|2424.65|2417.35|2422.65|2415.35|8
1733305040000|2024-12-04 09:37:20|2422.65|2415.35|2424.65|2417.35|2425.22|2417.92|2422.65|2415.35|12
1733305050000|2024-12-04 09:37:30|2424.15|2416.85|2422.65|2415.35|2424.65|2417.35|2422.65|2415.35|10
1733305060000|2024-12-04 09:37:40|2423.4|2416.1|2423.65|2416.35|2426.65|2419.35|2421.65|2414.35|20
1733305070000|2024-12-04 09:37:50|2423.15|2415.85|2423.15|2415.85|2425.15|2417.85|2423.15|2415.85|8
1733305080000|2024-12-04 09:38:00|2424.65|2417.35|2422.65|2415.35|2424.65|2417.35|2421.45|2414.15|15
1733305090000|2024-12-04 09:38:10|2424.15|2416.85|2422.65|2415.35|2424.65|2417.35|2422.5|2415.2|14
1733305100000|2024-12-04 09:38:20|2424.15|2416.85|2423.15|2415.85|2425.15|2417.85|2422.65|2415.35|5
1733305110000|2024-12-04 09:38:30|2425.65|2418.35|2423.15|2415.85|2425.65|2418.35|2423.15|2415.85|7
1733305120000|2024-12-04 09:38:40|2422.65|2415.35|2423.65|2416.35|2425.65|2418.35|2422.65|2415.35|11
1733305130000|2024-12-04 09:38:50|2425.65|2418.35|2425.65|2418.35|2427.39|2420.09|2424.45|2417.15|21
1733305140000|2024-12-04 09:39:00|2427.15|2419.85|2424.41|2417.11|2427.15|2419.85|2423.65|2416.35|11
1733305150000|2024-12-04 09:39:10|2426.15|2418.85|2426.65|2419.35|2426.65|2419.35|2424.65|2417.35|10
1733305160000|2024-12-04 09:39:20|2426.15|2418.85|2423.65|2416.35|2426.15|2418.85|2423.4|2416.1|18
1733305170000|2024-12-04 09:39:30|2425.15|2417.85|2424.65|2417.35|2425.65|2418.35|2424.41|2417.11|5
1733305180000|2024-12-04 09:39:40|2425.15|2417.85|2427.65|2420.35|2427.65|2420.35|2425.05|2417.75|7
1733305190000|2024-12-04 09:39:50|2426.65|2419.35|2423.65|2416.35|2427.65|2420.35|2423.65|2416.35|9
1733305200000|2024-12-04 09:40:00|2423.5|2416.2|2422.85|2415.55|2425.41|2418.11|2422.45|2415.15|14
1733305210000|2024-12-04 09:40:10|2422.9|2415.6|2424.5|2417.2|2426.15|2418.85|2422.55|2415.25|14
1733305220000|2024-12-04 09:40:20|2424.15|2416.85|2427.22|2419.92|2427.4|2420.1|2424.15|2416.85|11
1733305230000|2024-12-04 09:40:30|2427.65|2420.35|2425.65|2418.35|2427.65|2420.35|2425.65|2418.35|10
1733305240000|2024-12-04 09:40:40|2425.15|2417.85|2427.65|2420.35|2427.65|2420.35|2424.45|2417.15|14
1733305250000|2024-12-04 09:40:50|2426.65|2419.35|2426.65|2419.35|2428.65|2421.35|2426.45|2419.15|9
1733305260000|2024-12-04 09:41:00|2426.55|2419.25|2424.55|2417.25|2429.15|2421.85|2424.55|2417.25|21
1733305270000|2024-12-04 09:41:10|2424.5|2417.2|2426.41|2419.11|2426.65|2419.35|2424.45|2417.15|22
1733305280000|2024-12-04 09:41:20|2426.15|2418.85|2424.65|2417.35|2426.65|2419.35|2423.65|2416.35|22
1733305290000|2024-12-04 09:41:30|2424.97|2417.67|2424.6|2417.3|2425.15|2417.85|2424.55|2417.25|6
1733305300000|2024-12-04 09:41:40|2424.65|2417.35|2425.5|2418.2|2427.65|2420.35|2424.59|2417.29|16
1733305310000|2024-12-04 09:41:50|2427.65|2420.35|2424.15|2416.85|2427.65|2420.35|2423.55|2416.25|24
1733305320000|2024-12-04 09:42:00|2423.65|2416.35|2423.45|2416.15|2425.65|2418.35|2423.4|2416.1|15
1733305330000|2024-12-04 09:42:10|2425.18|2417.88|2424.45|2417.15|2425.65|2418.35|2424.05|2416.75|12
1733305340000|2024-12-04 09:42:20|2425.45|2418.15|2424.75|2417.45|2426.45|2419.15|2423.55|2416.25|20
1733305350000|2024-12-04 09:42:30|2424.65|2417.35|2424.1|2416.8|2426.15|2418.85|2423.95|2416.65|19
1733305360000|2024-12-04 09:42:40|2425.1|2417.8|2423.65|2416.35|2425.15|2417.85|2422.4|2415.1|17
1733305370000|2024-12-04 09:42:50|2423.1|2415.8|2426.37|2419.07|2426.37|2419.07|2422.95|2415.65|23
1733305380000|2024-12-04 09:43:00|2427.3|2420|2429.65|2422.35|2430.15|2422.85|2426.95|2419.65|11
1733305390000|2024-12-04 09:43:10|2429.1|2421.8|2428.15|2420.85|2429.65|2422.35|2427.45|2420.15|28
1733305400000|2024-12-04 09:43:20|2427.95|2420.65|2428.24|2420.94|2429.43|2422.13|2426.55|2419.25|30
1733305410000|2024-12-04 09:43:30|2428.05|2420.75|2428.5|2421.2|2430.45|2423.15|2427.45|2420.15|19
1733305420000|2024-12-04 09:43:40|2428.55|2421.25|2427.65|2420.35|2431.15|2423.85|2427.65|2420.35|15
1733305430000|2024-12-04 09:43:50|2427.15|2419.85|2426.5|2419.2|2428.15|2420.85|2425.45|2418.15|15
1733305440000|2024-12-04 09:44:00|2428.41|2421.11|2428.5|2421.2|2430.15|2422.85|2426.45|2419.15|13
1733305450000|2024-12-04 09:44:10|2428.85|2421.55|2430.65|2423.35|2430.65|2423.35|2428.85|2421.55|7
1733305460000|2024-12-04 09:44:20|2430.15|2422.85|2429.65|2422.35|2431.65|2424.35|2429.5|2422.2|16
1733305470000|2024-12-04 09:44:30|2430.65|2423.35|2428.15|2420.85|2430.65|2423.35|2428.15|2420.85|4
1733305480000|2024-12-04 09:44:40|2427.65|2420.35|2425.7|2418.4|2428.65|2421.35|2425.45|2418.15|19
1733305490000|2024-12-04 09:44:50|2425.8|2418.5|2426.5|2419.2|2427.65|2420.35|2425.75|2418.45|9
1733305500000|2024-12-04 09:45:00|2426.55|2419.25|2425.65|2418.35|2427.65|2420.35|2425.65|2418.35|24
1733305510000|2024-12-04 09:45:10|2425.45|2418.15|2427.65|2420.35|2428.65|2421.35|2425.45|2418.15|19
1733305520000|2024-12-04 09:45:20|2427.4|2420.1|2427.47|2420.17|2429.15|2421.85|2426.5|2419.2|12
1733305530000|2024-12-04 09:45:30|2427.5|2420.2|2428.65|2421.35|2429.65|2422.35|2427.5|2420.2|7
1733305540000|2024-12-04 09:45:40|2430.35|2423.05|2428.55|2421.25|2430.47|2423.17|2428.5|2421.2|9
1733305560000|2024-12-04 09:46:00|2428.65|2421.35|2426.65|2419.35|2429.15|2421.85|2426.08|2418.78|24
1733305570000|2024-12-04 09:46:10|2427.15|2419.85|2427.65|2420.35|2428.65|2421.35|2425.5|2418.2|22
1733305580000|2024-12-04 09:46:20|2427.15|2419.85|2422.65|2415.35|2428.15|2420.85|2422.65|2415.35|20
1733305590000|2024-12-04 09:46:30|2421.65|2414.35|2420.5|2413.2|2423.43|2416.13|2420.45|2413.15|22
1733305600000|2024-12-04 09:46:40|2421|2413.7|2423.65|2416.35|2425.65|2418.35|2421|2413.7|16
1733305610000|2024-12-04 09:46:50|2423.6|2416.3|2424.65|2417.35|2425.65|2418.35|2423.45|2416.15|13
1733305620000|2024-12-04 09:47:00|2423.65|2416.35|2424.15|2416.85|2426.65|2419.35|2423.6|2416.3|7
1733305630000|2024-12-04 09:47:10|2423.65|2416.35|2423.65|2416.35|2425.15|2417.85|2423.65|2416.35|3
1733305640000|2024-12-04 09:47:20|2423.15|2415.85|2423.43|2416.13|2424.65|2417.35|2422.6|2415.3|13
1733305650000|2024-12-04 09:47:30|2423.15|2415.85|2422.5|2415.2|2424.15|2416.85|2422.15|2414.85|5
1733305660000|2024-12-04 09:47:40|2424.15|2416.85|2421.65|2414.35|2424.15|2416.85|2421.65|2414.35|4
1733305670000|2024-12-04 09:47:50|2422.4|2415.1|2422.65|2415.35|2424.15|2416.85|2421.65|2414.35|9
1733305680000|2024-12-04 09:48:00|2424.15|2416.85|2423.15|2415.85|2424.65|2417.35|2422.65|2415.35|8
1733305690000|2024-12-04 09:48:10|2424.15|2416.85|2422.45|2415.15|2424.43|2417.13|2422.45|2415.15|15
1733305700000|2024-12-04 09:48:20|2424.15|2416.85|2422.65|2415.35|2424.65|2417.35|2422.65|2415.35|7
1733305710000|2024-12-04 09:48:30|2424.15|2416.85|2423.15|2415.85|2424.65|2417.35|2423.15|2415.85|4
1733305720000|2024-12-04 09:48:40|2424.15|2416.85|2424.65|2417.35|2424.65|2417.35|2423.15|2415.85|8
1733305730000|2024-12-04 09:48:50|2423.15|2415.85|2421.45|2414.15|2424.15|2416.85|2421.45|2414.15|19
1733305740000|2024-12-04 09:49:00|2423.15|2415.85|2421.15|2413.85|2423.15|2415.85|2420.65|2413.35|11
1733305750000|2024-12-04 09:49:10|2420.55|2413.25|2417.5|2410.2|2420.55|2413.25|2417.5|2410.2|19
1733305760000|2024-12-04 09:49:20|2419.65|2412.35|2417.65|2410.35|2419.65|2412.35|2417.5|2410.2|15
1733305770000|2024-12-04 09:49:30|2418.65|2411.35|2416.45|2409.15|2418.65|2411.35|2416.45|2409.15|4
1733305780000|2024-12-04 09:49:40|2418.15|2410.85|2415.5|2408.2|2418.15|2410.85|2415.5|2408.2|5
1733305790000|2024-12-04 09:49:50|2415.15|2407.85|2413.65|2406.35|2416.15|2408.85|2413.65|2406.35|17
1733305800000|2024-12-04 09:50:00|2414.05|2406.75|2414.15|2406.85|2415.65|2408.35|2413.75|2406.45|11
1733305810000|2024-12-04 09:50:10|2413.65|2406.35|2414.2|2406.9|2415.65|2408.35|2413.65|2406.35|7
1733305820000|2024-12-04 09:50:20|2415.78|2408.48|2414.15|2406.85|2416.59|2409.29|2414.15|2406.85|13
1733305830000|2024-12-04 09:50:30|2413.5|2406.2|2416.15|2408.85|2416.97|2409.67|2413.5|2406.2|17
1733305840000|2024-12-04 09:50:40|2414.8|2407.5|2413.65|2406.35|2416.43|2409.13|2413.65|2406.35|14
1733305850000|2024-12-04 09:50:50|2413.55|2406.25|2416.65|2409.35|2416.65|2409.35|2413.55|2406.25|11
1733305860000|2024-12-04 09:51:00|2415.65|2408.35|2415.65|2408.35|2417.45|2410.15|2415.5|2408.2|17
1733305870000|2024-12-04 09:51:10|2416.65|2409.35|2412.4|2405.1|2416.65|2409.35|2412.4|2405.1|12
1733305880000|2024-12-04 09:51:20|2412.45|2405.15|2412.08|2404.78|2413.58|2406.28|2411.65|2404.35|8
1733305890000|2024-12-04 09:51:30|2413.08|2405.78|2414.15|2406.85|2415.65|2408.35|2412.08|2404.78|13
1733305900000|2024-12-04 09:51:40|2415.35|2408.05|2416.15|2408.85|2417.65|2410.35|2414.54|2407.24|13
1733305910000|2024-12-04 09:51:50|2415.55|2408.25|2415.65|2408.35|2417.15|2409.85|2415.55|2408.25|6
1733305920000|2024-12-04 09:52:00|2417.15|2409.85|2413.65|2406.35|2417.15|2409.85|2412.65|2405.35|14
1733305930000|2024-12-04 09:52:10|2411.65|2404.35|2414.65|2407.35|2414.65|2407.35|2411.65|2404.35|15
1733305940000|2024-12-04 09:52:20|2413.15|2405.85|2413.15|2405.85|2414.65|2407.35|2412.15|2404.85|12
1733305950000|2024-12-04 09:52:30|2411.65|2404.35|2412.15|2404.85|2413.65|2406.35|2411.5|2404.2|13
1733305960000|2024-12-04 09:52:40|2411.15|2403.85|2413.15|2405.85|2413.65|2406.35|2409.5|2402.2|13
1733305970000|2024-12-04 09:52:50|2411.65|2404.35|2413.65|2406.35|2413.65|2406.35|2411.15|2403.85|5
1733305980000|2024-12-04 09:53:00|2412.65|2405.35|2411.15|2403.85|2413.65|2406.35|2410.65|2403.35|15
1733305990000|2024-12-04 09:53:10|2409.65|2402.35|2410.65|2403.35|2412.65|2405.35|2409.55|2402.25|17
1733306000000|2024-12-04 09:53:20|2412.65|2405.35|2413.15|2405.85|2414.65|2407.35|2410.6|2403.3|10
1733306010000|2024-12-04 09:53:30|2412.5|2405.2|2413.15|2405.85|2414.65|2407.35|2412.5|2405.2|10
1733306020000|2024-12-04 09:53:40|2414.15|2406.85|2411.65|2404.35|2414.15|2406.85|2411.5|2404.2|10
1733306030000|2024-12-04 09:53:50|2412.15|2404.85|2409.65|2402.35|2413.15|2405.85|2409.65|2402.35|16
1733306040000|2024-12-04 09:54:00|2409.15|2401.85|2407.65|2400.35|2410.15|2402.85|2407.65|2400.35|12
1733306050000|2024-12-04 09:54:10|2407.45|2400.15|2406|2398.7|2409.15|2401.85|2406|2398.7|16
1733306060000|2024-12-04 09:54:20|2407.65|2400.35|2406.48|2399.18|2407.65|2400.35|2405.55|2398.25|12
1733306070000|2024-12-04 09:54:30|2406.65|2399.35|2406.1|2398.8|2407.65|2400.35|2405.15|2397.85|14
1733306080000|2024-12-04 09:54:40|2406.15|2398.85|2407.15|2399.85|2407.65|2400.35|2405.5|2398.2|12
1733306090000|2024-12-04 09:54:50|2407|2399.7|2406.65|2399.35|2408.65|2401.35|2405.9|2398.6|17
1733306100000|2024-12-04 09:55:00|2406.5|2399.2|2406.35|2399.05|2406.5|2399.2|2406.3|2399|8
1733306110000|2024-12-04 09:55:10|2406.15|2398.85|2404.65|2397.35|2407.15|2399.85|2404.55|2397.25|9
1733306120000|2024-12-04 09:55:20|2406.15|2398.85|2405.65|2398.35|2407.15|2399.85|2404.65|2397.35|9
1733306130000|2024-12-04 09:55:30|2407.15|2399.85|2407.28|2399.98|2407.65|2400.35|2405.65|2398.35|13
1733306140000|2024-12-04 09:55:40|2407.15|2399.85|2407.65|2400.35|2408.78|2401.48|2407.15|2399.85|6
1733306150000|2024-12-04 09:55:50|2409.15|2401.85|2407.65|2400.35|2409.41|2402.11|2407.45|2400.15|14
1733306160000|2024-12-04 09:56:00|2407.5|2400.2|2408.65|2401.35|2409.65|2402.35|2407.5|2400.2|7
1733306170000|2024-12-04 09:56:10|2410.15|2402.85|2410.65|2403.35|2412.15|2404.85|2408.5|2401.2|15
1733306180000|2024-12-04 09:56:20|2412.15|2404.85|2411.17|2403.87|2412.15|2404.85|2409.5|2402.2|19
1733306190000|2024-12-04 09:56:30|2411.16|2403.86|2412.05|2404.75|2412.65|2405.35|2409.45|2402.15|24
1733306200000|2024-12-04 09:56:40|2412.2|2404.9|2413.65|2406.35|2414.15|2406.85|2411.5|2404.2|17
1733306210000|2024-12-04 09:56:50|2412.15|2404.85|2412.5|2405.2|2413.65|2406.35|2411.55|2404.25|9
1733306220000|2024-12-04 09:57:00|2413.4|2406.1|2411.15|2403.85|2414.15|2406.85|2411.15|2403.85|17
1733306230000|2024-12-04 09:57:10|2412.15|2404.85|2409.65|2402.35|2412.15|2404.85|2409.65|2402.35|5
1733306240000|2024-12-04 09:57:20|2409.55|2402.25|2410.69|2403.39|2411.65|2404.35|2408.55|2401.25|17
1733306250000|2024-12-04 09:57:30|2409.52|2402.22|2411.65|2404.35|2413.15|2405.85|2409.52|2402.22|7
1733306260000|2024-12-04 09:57:40|2412.15|2404.85|2411.65|2404.35|2414.15|2406.85|2411.65|2404.35|7
1733306270000|2024-12-04 09:57:50|2411.55|2404.25|2412.65|2405.35|2414.15|2406.85|2411.55|2404.25|14
1733306280000|2024-12-04 09:58:00|2412.15|2404.85|2411.2|2403.9|2413.15|2405.85|2410.55|2403.25|9
1733306290000|2024-12-04 09:58:10|2411.15|2403.85|2409.65|2402.35|2412.15|2404.85|2409.65|2402.35|12
1733306300000|2024-12-04 09:58:20|2409.55|2402.25|2409.55|2402.25|2409.55|2402.25|2409.55|2402.25|1
1733306310000|2024-12-04 09:58:30|2409.15|2401.85|2409.15|2401.85|2411.15|2403.85|2408.65|2401.35|18
1733306320000|2024-12-04 09:58:40|2409.85|2402.55|2407.65|2400.35|2410.15|2402.85|2407.5|2400.2|14
1733306330000|2024-12-04 09:58:50|2409.15|2401.85|2408.65|2401.35|2410.15|2402.85|2407.65|2400.35|10
1733306340000|2024-12-04 09:59:00|2408.5|2401.2|2408.65|2401.35|2410.65|2403.35|2408.5|2401.2|22
1733306350000|2024-12-04 09:59:10|2409.65|2402.35|2409.3|2402|2410.65|2403.35|2408.65|2401.35|11
1733306360000|2024-12-04 09:59:20|2408.75|2401.45|2409.65|2402.35|2410.65|2403.35|2408.75|2401.45|15
1733306370000|2024-12-04 09:59:30|2410.65|2403.35|2409.65|2402.35|2411.15|2403.85|2409.45|2402.15|12
1733306380000|2024-12-04 09:59:40|2411.24|2403.94|2413.65|2406.35|2415.15|2407.85|2411.24|2403.94|16
1733306390000|2024-12-04 09:59:50|2415.15|2407.85|2413.65|2406.35|2415.15|2407.85|2412.65|2405.35|10
1733306400000|2024-12-04 10:00:00|2413.6|2406.3|2413.65|2406.35|2416.15|2408.85|2413.55|2406.25|16
1733306410000|2024-12-04 10:00:10|2413.6|2406.3|2414.65|2407.35|2416.65|2409.35|2413.55|2406.25|18
1733306420000|2024-12-04 10:00:20|2414.15|2406.85|2415.15|2407.85|2416.65|2409.35|2413.55|2406.25|8
1733306430000|2024-12-04 10:00:30|2416.15|2408.85|2413.65|2406.35|2416.15|2408.85|2413.65|2406.35|5
1733306440000|2024-12-04 10:00:40|2413.6|2406.3|2414.65|2407.35|2416.15|2408.85|2413.55|2406.25|19
1733306450000|2024-12-04 10:00:50|2414.55|2407.25|2413.5|2406.2|2416.65|2409.35|2413.5|2406.2|11
1733306460000|2024-12-04 10:01:00|2413.55|2406.25|2414.15|2406.85|2416.15|2408.85|2413.55|2406.25|7
1733306470000|2024-12-04 10:01:10|2415.15|2407.85|2414.65|2407.35|2416.65|2409.35|2413.6|2406.3|13
1733306480000|2024-12-04 10:01:20|2415.65|2408.35|2413.15|2405.85|2415.65|2408.35|2412.15|2404.85|15
1733306490000|2024-12-04 10:01:30|2413.78|2406.48|2415.52|2408.22|2416.32|2409.02|2412.65|2405.35|27
1733306500000|2024-12-04 10:01:40|2416.52|2409.22|2416.65|2409.35|2416.65|2409.35|2414.65|2407.35|16
1733306510000|2024-12-04 10:01:50|2415.85|2408.55|2414.6|2407.3|2417.65|2410.35|2414.6|2407.3|14
1733306520000|2024-12-04 10:02:00|2414.7|2407.4|2419.65|2412.35|2419.65|2412.35|2414.55|2407.25|28
1733306530000|2024-12-04 10:02:10|2419.2|2411.9|2418.5|2411.2|2419.27|2411.97|2417.65|2410.35|17
1733306540000|2024-12-04 10:02:20|2418.6|2411.3|2419.5|2412.2|2419.65|2412.35|2418.5|2411.2|15
1733306550000|2024-12-04 10:02:30|2418.75|2411.45|2421.05|2413.75|2421.43|2414.13|2418.7|2411.4|16
1733306560000|2024-12-04 10:02:40|2421|2413.7|2419.47|2412.17|2421.65|2414.35|2418.65|2411.35|16
1733306570000|2024-12-04 10:02:50|2421.15|2413.85|2420.45|2413.15|2421.46|2414.16|2419.45|2412.15|20
1733306580000|2024-12-04 10:03:00|2419.8|2412.5|2418.45|2411.15|2421.15|2413.85|2418.45|2411.15|7
1733306590000|2024-12-04 10:03:10|2418.5|2411.2|2418.7|2411.4|2420.5|2413.2|2418.45|2411.15|21
1733306600000|2024-12-04 10:03:20|2420.43|2413.13|2419.65|2412.35|2420.48|2413.18|2418.7|2411.4|26
1733306610000|2024-12-04 10:03:30|2418.65|2411.35|2417.65|2410.35|2419.65|2412.35|2417.5|2410.2|22
1733306620000|2024-12-04 10:03:40|2417.5|2410.2|2418.48|2411.18|2420.05|2412.75|2417.5|2410.2|18
1733306630000|2024-12-04 10:03:50|2419.48|2412.18|2419.65|2412.35|2420.15|2412.85|2417.5|2410.2|18
1733306640000|2024-12-04 10:04:00|2418.65|2411.35|2417.9|2410.6|2420.57|2413.27|2417.7|2410.4|19
1733306650000|2024-12-04 10:04:10|2418.91|2411.61|2416.15|2408.85|2418.91|2411.61|2415.4|2408.1|32
1733306660000|2024-12-04 10:04:20|2416.2|2408.9|2416.35|2409.05|2417.26|2409.96|2415.65|2408.35|25
1733306670000|2024-12-04 10:04:30|2416.7|2409.4|2418.7|2411.4|2420.22|2412.92|2416.7|2409.4|23
1733306680000|2024-12-04 10:04:40|2418.85|2411.55|2421.23|2413.93|2421.23|2413.93|2418.85|2411.55|25
1733306690000|2024-12-04 10:04:50|2421.18|2413.88|2421.85|2414.55|2422.21|2414.91|2420.9|2413.6|28
1733306700000|2024-12-04 10:05:00|2421.7|2414.4|2422.8|2415.5|2424|2416.7|2421.6|2414.3|28
1733306710000|2024-12-04 10:05:10|2422.9|2415.6|2422.55|2415.25|2423.65|2416.35|2421.35|2414.05|21
1733306720000|2024-12-04 10:05:20|2422.05|2414.75|2423.15|2415.85|2423.55|2416.25|2421.65|2414.35|27
1733306730000|2024-12-04 10:05:30|2423.05|2415.75|2420.5|2413.2|2423.05|2415.75|2420.35|2413.05|24
1733306740000|2024-12-04 10:05:40|2420.55|2413.25|2421.6|2414.3|2422.55|2415.25|2420.5|2413.2|30
1733306750000|2024-12-04 10:05:50|2421.55|2414.25|2415.35|2408.05|2421.55|2414.25|2415.2|2407.9|33
1733306760000|2024-12-04 10:06:00|2415.4|2408.1|2421.15|2413.85|2421.15|2413.85|2415.4|2408.1|36
1733306770000|2024-12-04 10:06:10|2420.4|2413.1|2421.51|2414.21|2422.6|2415.3|2419.4|2412.1|32
1733306780000|2024-12-04 10:06:20|2422.2|2414.9|2421.05|2413.75|2422.5|2415.2|2420.45|2413.15|25
1733306790000|2024-12-04 10:06:30|2420.65|2413.35|2420.92|2413.62|2421.65|2414.35|2419.7|2412.4|32
1733306800000|2024-12-04 10:06:40|2420.89|2413.59|2423.55|2416.25|2424.65|2417.35|2420.45|2413.15|33
1733306810000|2024-12-04 10:06:50|2424.65|2417.35|2425.6|2418.3|2426.65|2419.35|2423.5|2416.2|24
1733306820000|2024-12-04 10:07:00|2424.85|2417.55|2424.75|2417.45|2426.45|2419.15|2424.75|2417.45|28
1733306830000|2024-12-04 10:07:10|2424.7|2417.4|2425.2|2417.9|2426|2418.7|2424.5|2417.2|19
1733306840000|2024-12-04 10:07:20|2424.48|2417.18|2425.35|2418.05|2426.31|2419.01|2424.48|2417.18|27
1733306850000|2024-12-04 10:07:30|2425.45|2418.15|2426.93|2419.63|2427.65|2420.35|2425.45|2418.15|26
1733306860000|2024-12-04 10:07:40|2426.97|2419.67|2425.65|2418.35|2427.26|2419.96|2425.65|2418.35|18
1733306870000|2024-12-04 10:07:50|2425.5|2418.2|2424.85|2417.55|2425.6|2418.3|2424.75|2417.45|21
1733306880000|2024-12-04 10:08:00|2425|2417.7|2425.45|2418.15|2427.32|2420.02|2424.8|2417.5|23
1733306890000|2024-12-04 10:08:10|2425.5|2418.2|2426.65|2419.35|2427.2|2419.9|2425.45|2418.15|24
1733306900000|2024-12-04 10:08:20|2425.65|2418.35|2430|2422.7|2430.45|2423.15|2425.65|2418.35|15
1733306910000|2024-12-04 10:08:30|2430.15|2422.85|2430.94|2423.64|2432.1|2424.8|2429.45|2422.15|23
1733306920000|2024-12-04 10:08:40|2430.95|2423.65|2431.82|2424.52|2432.43|2425.13|2430.05|2422.75|26
1733306930000|2024-12-04 10:08:50|2430.95|2423.65|2432.78|2425.48|2432.78|2425.48|2430.45|2423.15|21
1733306940000|2024-12-04 10:09:00|2432.65|2425.35|2432.65|2425.35|2432.65|2425.35|2432.65|2425.35|1
1733306950000|2024-12-04 10:09:10|2433.15|2425.85|2432.65|2425.35|2433.15|2425.85|2432.65|2425.35|4
1733306960000|2024-12-04 10:09:20|2433.15|2425.85|2435.65|2428.35|2435.65|2428.35|2433.15|2425.85|6
1733306970000|2024-12-04 10:09:30|2436.65|2429.35|2436.65|2429.35|2436.65|2429.35|2436.65|2429.35|1
1733306980000|2024-12-04 10:09:40|2437.15|2429.85|2437.15|2429.85|2437.65|2430.35|2437.15|2429.85|3
1733306990000|2024-12-04 10:09:50|2436.65|2429.35|2436.65|2429.35|2436.65|2429.35|2436.15|2428.85|5
1733307000000|2024-12-04 10:10:00|2437.15|2429.85|2441.65|2434.35|2441.65|2434.35|2437.15|2429.85|9
1733307010000|2024-12-04 10:10:10|2442.15|2434.85|2444.65|2437.35|2444.65|2437.35|2442.15|2434.85|6
1733307020000|2024-12-04 10:10:20|2444.15|2436.85|2445.15|2437.85|2446.65|2439.35|2444.15|2436.85|12
1733307030000|2024-12-04 10:10:30|2444.65|2437.35|2444.65|2437.35|2446.15|2438.85|2444.65|2437.35|4
1733307040000|2024-12-04 10:10:40|2446.15|2438.85|2447.65|2440.35|2447.65|2440.35|2446.15|2438.85|8
1733307050000|2024-12-04 10:10:50|2448.65|2441.35|2451.65|2444.35|2452.15|2444.85|2448.65|2441.35|11
1733307060000|2024-12-04 10:11:00|2452.15|2444.85|2453.15|2445.85|2453.15|2445.85|2452.15|2444.85|5
1733307070000|2024-12-04 10:11:10|2453.05|2445.75|2452.65|2445.35|2453.05|2445.75|2451.35|2444.05|7
1733307080000|2024-12-04 10:11:20|2452.15|2444.85|2455.15|2447.85|2455.15|2447.85|2452.15|2444.85|8
1733307090000|2024-12-04 10:11:30|2455.65|2448.35|2457.65|2450.35|2458.15|2450.85|2455.65|2448.35|9
1733307100000|2024-12-04 10:11:40|2458.15|2450.85|2460.65|2453.35|2460.65|2453.35|2458.15|2450.85|5
1733307110000|2024-12-04 10:11:50|2460.15|2452.85|2460.65|2453.35|2460.65|2453.35|2460.15|2452.85|2
1733307120000|2024-12-04 10:12:00|2461.15|2453.85|2458.1|2450.8|2462.15|2454.85|2456.15|2448.85|19
1733307130000|2024-12-04 10:12:10|2458|2450.7|2457.65|2450.35|2458|2450.7|2456.65|2449.35|5
1733307140000|2024-12-04 10:12:20|2457.15|2449.85|2454.65|2447.35|2457.65|2450.35|2453.65|2446.35|11
1733307150000|2024-12-04 10:12:30|2455.65|2448.35|2455.65|2448.35|2456.15|2448.85|2455.65|2448.35|3
1733307160000|2024-12-04 10:12:40|2455.15|2447.85|2455.15|2447.85|2455.65|2448.35|2455.15|2447.85|3
1733307170000|2024-12-04 10:12:50|2454.65|2447.35|2454.65|2447.35|2455.15|2447.85|2454.65|2447.35|9
1733307180000|2024-12-04 10:13:00|2453.65|2446.35|2454.15|2446.85|2454.65|2447.35|2453.65|2446.35|4
1733307190000|2024-12-04 10:13:10|2454.65|2447.35|2453.15|2445.85|2454.65|2447.35|2452.65|2445.35|6
1733307200000|2024-12-04 10:13:20|2452.65|2445.35|2447.35|2440.05|2452.65|2445.35|2447.15|2439.85|11
1733307210000|2024-12-04 10:13:30|2447.55|2440.25|2444.8|2437.5|2447.55|2440.25|2443|2435.7|22
1733307220000|2024-12-04 10:13:40|2445.15|2437.85|2447.15|2439.85|2447.65|2440.35|2445.15|2437.85|9
1733307230000|2024-12-04 10:13:50|2446.65|2439.35|2446.95|2439.65|2447.25|2439.95|2446.65|2439.35|10
1733307240000|2024-12-04 10:14:00|2446.6|2439.3|2446.15|2438.85|2446.65|2439.35|2445.6|2438.3|6
1733307250000|2024-12-04 10:14:10|2446.1|2438.8|2444.65|2437.35|2446.15|2438.85|2444.15|2436.85|8
1733307260000|2024-12-04 10:14:20|2445.65|2438.35|2446.65|2439.35|2446.65|2439.35|2445.65|2438.35|2
1733307280000|2024-12-04 10:14:40|2446.15|2438.85|2444.65|2437.35|2446.15|2438.85|2444.65|2437.35|5
1733307290000|2024-12-04 10:14:50|2445.65|2438.35|2446.15|2438.85|2446.65|2439.35|2445.65|2438.35|5
1733307300000|2024-12-04 10:15:00|2445.65|2438.35|2446.65|2439.35|2446.65|2439.35|2445.65|2438.35|5
1733307310000|2024-12-04 10:15:10|2447.15|2439.85|2447.65|2440.35|2449.15|2441.85|2447.15|2439.85|6
1733307320000|2024-12-04 10:15:20|2447.15|2439.85|2449.65|2442.35|2449.65|2442.35|2447.15|2439.85|7
1733307330000|2024-12-04 10:15:30|2450.15|2442.85|2450.15|2442.85|2450.15|2442.85|2448.65|2441.35|9
1733307340000|2024-12-04 10:15:40|2450.65|2443.35|2452.15|2444.85|2452.15|2444.85|2450.65|2443.35|4
1733307350000|2024-12-04 10:15:50|2452.65|2445.35|2452.65|2445.35|2452.65|2445.35|2452.65|2445.35|1
1733307360000|2024-12-04 10:16:00|2453.65|2446.35|2454.65|2447.35|2454.65|2447.35|2453.65|2446.35|3
1733307370000|2024-12-04 10:16:10|2454.15|2446.85|2452.65|2445.35|2454.15|2446.85|2452.65|2445.35|3
1733307380000|2024-12-04 10:16:20|2450.65|2443.35|2446.15|2438.85|2450.65|2443.35|2446.15|2438.85|7
1733307390000|2024-12-04 10:16:30|2446.65|2439.35|2447.65|2440.35|2447.65|2440.35|2446.15|2438.85|5
1733307400000|2024-12-04 10:16:40|2446.65|2439.35|2446.65|2439.35|2447.15|2439.85|2446.65|2439.35|3
1733307410000|2024-12-04 10:16:50|2446.15|2438.85|2444.65|2437.35|2446.65|2439.35|2444.65|2437.35|5
1733307420000|2024-12-04 10:17:00|2445.15|2437.85|2446.65|2439.35|2446.65|2439.35|2445.15|2437.85|4
1733307430000|2024-12-04 10:17:10|2447.15|2439.85|2446.15|2438.85|2447.15|2439.85|2446.15|2438.85|3
1733307440000|2024-12-04 10:17:20|2446.65|2439.35|2446.15|2438.85|2446.65|2439.35|2446.15|2438.85|2
1733307450000|2024-12-04 10:17:30|2445.15|2437.85|2442.4|2435.1|2445.15|2437.85|2441.65|2434.35|22
1733307460000|2024-12-04 10:17:40|2442.5|2435.2|2445.25|2437.95|2446.65|2439.35|2442.45|2435.15|28
1733307470000|2024-12-04 10:17:50|2445.5|2438.2|2442.75|2435.45|2446.5|2439.2|2442.65|2435.35|31
1733307480000|2024-12-04 10:18:00|2442.55|2435.25|2444.65|2437.35|2444.65|2437.35|2442.4|2435.1|26
1733307490000|2024-12-04 10:18:10|2443.65|2436.35|2442.5|2435.2|2444.65|2437.35|2442.35|2435.05|26
1733307500000|2024-12-04 10:18:20|2442.55|2435.25|2442.45|2435.15|2442.6|2435.3|2442.4|2435.1|7
1733307510000|2024-12-04 10:18:30|2443.15|2435.85|2441.15|2433.85|2443.15|2435.85|2439.55|2432.25|32
1733307520000|2024-12-04 10:18:40|2441.21|2433.91|2439.55|2432.25|2441.65|2434.35|2439.4|2432.1|15
1733307530000|2024-12-04 10:18:50|2439.45|2432.15|2442.65|2435.35|2443.65|2436.35|2439.45|2432.15|19
1733307540000|2024-12-04 10:19:00|2442.45|2435.15|2443.56|2436.26|2445.57|2438.27|2442.45|2435.15|28
1733307550000|2024-12-04 10:19:10|2443.65|2436.35|2442.34|2435.04|2444.24|2436.94|2442.34|2435.04|16
1733307560000|2024-12-04 10:19:20|2443.15|2435.85|2439.35|2432.05|2443.15|2435.85|2439.35|2432.05|24
1733307570000|2024-12-04 10:19:30|2440.35|2433.05|2438.15|2430.85|2440.35|2433.05|2435.35|2428.05|29
1733307580000|2024-12-04 10:19:40|2436.9|2429.6|2434.65|2427.35|2437.15|2429.85|2434.6|2427.3|28
1733307590000|2024-12-04 10:19:50|2434.55|2427.25|2433.5|2426.2|2435.55|2428.25|2432.83|2425.53|19
1733307600000|2024-12-04 10:20:00|2433.65|2426.35|2433.05|2425.75|2434.65|2427.35|2432.65|2425.35|18
1733307610000|2024-12-04 10:20:10|2432|2424.7|2431.63|2424.33|2433.16|2425.86|2429.75|2422.45|28
1733307620000|2024-12-04 10:20:20|2432.15|2424.85|2434.55|2427.25|2434.6|2427.3|2431.7|2424.4|25
1733307630000|2024-12-04 10:20:30|2434.5|2427.2|2432.65|2425.35|2435.15|2427.85|2432.65|2425.35|26
1733307640000|2024-12-04 10:20:40|2433|2425.7|2433.65|2426.35|2434.65|2427.35|2433|2425.7|7
1733307650000|2024-12-04 10:20:50|2434.15|2426.85|2431.45|2424.15|2434.39|2427.09|2431.45|2424.15|13
1733307660000|2024-12-04 10:21:00|2431.4|2424.1|2434.49|2427.19|2434.65|2427.35|2431.4|2424.1|19
1733307670000|2024-12-04 10:21:10|2433.65|2426.35|2435.22|2427.92|2435.43|2428.13|2433.65|2426.35|32
1733307680000|2024-12-04 10:21:20|2435.3|2428|2434.5|2427.2|2435.3|2428|2433.1|2425.8|29
1733307690000|2024-12-04 10:21:30|2432.5|2425.2|2432|2424.7|2433.95|2426.65|2431.5|2424.2|13
1733307700000|2024-12-04 10:21:40|2430.75|2423.45|2434.6|2427.3|2434.65|2427.35|2430.5|2423.2|26
1733307710000|2024-12-04 10:21:50|2433.85|2426.55|2438.65|2431.35|2438.65|2431.35|2433.65|2426.35|24
1733307720000|2024-12-04 10:22:00|2438.15|2430.85|2438.5|2431.2|2438.65|2431.35|2437.15|2429.85|12
1733307730000|2024-12-04 10:22:10|2438|2430.7|2438.5|2431.2|2438.58|2431.28|2436.65|2429.35|10
1733307740000|2024-12-04 10:22:20|2437.5|2430.2|2436.5|2429.2|2438.5|2431.2|2436.5|2429.2|6
1733307750000|2024-12-04 10:22:30|2438.15|2430.85|2437.45|2430.15|2438.33|2431.03|2436.55|2429.25|9
1733307760000|2024-12-04 10:22:40|2439.15|2431.85|2440.65|2433.35|2441.65|2434.35|2439.05|2431.75|14
1733307770000|2024-12-04 10:22:50|2440.15|2432.85|2442.65|2435.35|2443.65|2436.35|2438.65|2431.35|22
1733307780000|2024-12-04 10:23:00|2443.15|2435.85|2441.45|2434.15|2443.15|2435.85|2440.15|2432.85|16
1733307790000|2024-12-04 10:23:10|2441.5|2434.2|2444.35|2437.05|2444.35|2437.05|2441.5|2434.2|7
1733307800000|2024-12-04 10:23:20|2444.41|2437.11|2441.45|2434.15|2444.65|2437.35|2441.45|2434.15|10
1733307810000|2024-12-04 10:23:30|2441.65|2434.35|2441.15|2433.85|2442.65|2435.35|2440.4|2433.1|5
1733307820000|2024-12-04 10:23:40|2441.25|2433.95|2442.65|2435.35|2443.65|2436.35|2440.45|2433.15|16
1733307830000|2024-12-04 10:23:50|2443.65|2436.35|2442.65|2435.35|2443.65|2436.35|2442.65|2435.35|10
1733307840000|2024-12-04 10:24:00|2443.15|2435.85|2443.65|2436.35|2444.41|2437.11|2442.15|2434.85|12
1733307850000|2024-12-04 10:24:10|2445.65|2438.35|2443.65|2436.35|2445.65|2438.35|2443.65|2436.35|15
1733307860000|2024-12-04 10:24:20|2443.55|2436.25|2444|2436.7|2445.15|2437.85|2441.65|2434.35|14
1733307870000|2024-12-04 10:24:30|2443.05|2435.75|2443.55|2436.25|2444.28|2436.98|2443.05|2435.75|4
1733307880000|2024-12-04 10:24:40|2443.5|2436.2|2444.05|2436.75|2444.65|2437.35|2442.5|2435.2|14
1733307890000|2024-12-04 10:24:50|2442.75|2435.45|2442.55|2435.25|2444.15|2436.85|2442.55|2435.25|11
1733307900000|2024-12-04 10:25:00|2444.05|2436.75|2442.65|2435.35|2444.05|2436.75|2441.7|2434.4|7
1733307910000|2024-12-04 10:25:10|2442.55|2435.25|2444.55|2437.25|2445.7|2438.4|2442.55|2435.25|13
1733307920000|2024-12-04 10:25:20|2445.55|2438.25|2444.65|2437.35|2445.65|2438.35|2443.55|2436.25|13
1733307930000|2024-12-04 10:25:30|2444.5|2437.2|2446.2|2438.9|2447.65|2440.35|2444.5|2437.2|15
1733307940000|2024-12-04 10:25:40|2444.7|2437.4|2445.65|2438.35|2447.65|2440.35|2444.7|2437.4|16
1733307950000|2024-12-04 10:25:50|2445.55|2438.25|2446.65|2439.35|2448.15|2440.85|2445.55|2438.25|11
1733307960000|2024-12-04 10:26:00|2446.55|2439.25|2448.65|2441.35|2449.65|2442.35|2446.55|2439.25|11
1733307970000|2024-12-04 10:26:10|2448.45|2441.15|2452.37|2445.07|2452.37|2445.07|2448.45|2441.15|20
1733307980000|2024-12-04 10:26:20|2452.4|2445.1|2453.45|2446.15|2454.65|2447.35|2452.38|2445.08|22
1733307990000|2024-12-04 10:26:30|2453.95|2446.65|2455.15|2447.85|2455.15|2447.85|2453.1|2445.8|9
1733308000000|2024-12-04 10:26:40|2455.97|2448.67|2454.65|2447.35|2456.15|2448.85|2454.65|2447.35|9
1733308010000|2024-12-04 10:26:50|2454.8|2447.5|2457.65|2450.35|2458.65|2451.35|2454.65|2447.35|6
1733308020000|2024-12-04 10:27:00|2458.65|2451.35|2456.65|2449.35|2458.65|2451.35|2456.55|2449.25|9
1733308030000|2024-12-04 10:27:10|2456|2448.7|2453.49|2446.19|2456.65|2449.35|2453.49|2446.19|13
1733308040000|2024-12-04 10:27:20|2453.39|2446.09|2456.5|2449.2|2457.56|2450.26|2452.85|2445.55|23
1733308050000|2024-12-04 10:27:30|2457.65|2450.35|2459.6|2452.3|2460.65|2453.35|2456.65|2449.35|20
1733308060000|2024-12-04 10:27:40|2459.55|2452.25|2459.65|2452.35|2460.65|2453.35|2458.65|2451.35|16
1733308070000|2024-12-04 10:27:50|2458.65|2451.35|2461.65|2454.35|2462.65|2455.35|2458.65|2451.35|16
1733308080000|2024-12-04 10:28:00|2461.28|2453.98|2460.65|2453.35|2461.65|2454.35|2460.65|2453.35|4
1733308090000|2024-12-04 10:28:10|2461.65|2454.35|2460.65|2453.35|2461.65|2454.35|2459.15|2451.85|10
1733308100000|2024-12-04 10:28:20|2459.65|2452.35|2459.65|2452.35|2461.65|2454.35|2459.55|2452.25|17
1733308110000|2024-12-04 10:28:30|2461.15|2453.85|2462.22|2454.92|2462.24|2454.94|2460.15|2452.85|9
1733308120000|2024-12-04 10:28:40|2462.43|2455.13|2460.65|2453.35|2462.65|2455.35|2459.65|2452.35|16
1733308130000|2024-12-04 10:28:50|2460.8|2453.5|2460.15|2452.85|2462.65|2455.35|2460.15|2452.85|9
1733308140000|2024-12-04 10:29:00|2461.15|2453.85|2461.15|2453.85|2461.38|2454.08|2459.45|2452.15|12
1733308150000|2024-12-04 10:29:10|2461.65|2454.35|2460.65|2453.35|2461.65|2454.35|2460.43|2453.13|23
1733308160000|2024-12-04 10:29:20|2461.65|2454.35|2461.65|2454.35|2462.65|2455.35|2459.65|2452.35|10
1733308170000|2024-12-04 10:29:30|2461.5|2454.2|2464.65|2457.35|2465.65|2458.35|2461.5|2454.2|18
1733308180000|2024-12-04 10:29:40|2465.65|2458.35|2465.65|2458.35|2467.65|2460.35|2465.49|2458.19|12
1733308190000|2024-12-04 10:29:50|2465.15|2457.85|2464.65|2457.35|2466.65|2459.35|2464.65|2457.35|18
1733308200000|2024-12-04 10:30:00|2465.15|2457.85|2466.65|2459.35|2466.65|2459.35|2464.65|2457.35|18
1733308210000|2024-12-04 10:30:10|2465.65|2458.35|2467.65|2460.35|2468.15|2460.85|2465.65|2458.35|10
1733308220000|2024-12-04 10:30:20|2468.15|2460.85|2467.15|2459.85|2468.15|2460.85|2467.15|2459.85|5
1733308230000|2024-12-04 10:30:30|2468.15|2460.85|2468.15|2460.85|2469.65|2462.35|2467.65|2460.35|18
1733308240000|2024-12-04 10:30:40|2469.65|2462.35|2468.65|2461.35|2469.65|2462.35|2468.65|2461.35|2
1733308250000|2024-12-04 10:30:50|2468.15|2460.85|2468.65|2461.35|2469.65|2462.35|2467.15|2459.85|12
1733308260000|2024-12-04 10:31:00|2469.65|2462.35|2468.65|2461.35|2469.65|2462.35|2467.55|2460.25|19
1733308270000|2024-12-04 10:31:10|2469.65|2462.35|2470.65|2463.35|2471.65|2464.35|2468.65|2461.35|14
1733308280000|2024-12-04 10:31:20|2470.15|2462.85|2471.65|2464.35|2472.65|2465.35|2470.15|2462.85|20
1733308290000|2024-12-04 10:31:30|2472.15|2464.85|2473.65|2466.35|2473.65|2466.35|2471.15|2463.85|13
1733308300000|2024-12-04 10:31:40|2472.65|2465.35|2468.65|2461.35|2473.15|2465.85|2468.65|2461.35|29
1733308310000|2024-12-04 10:31:50|2468.05|2460.75|2469.15|2461.85|2469.85|2462.55|2466.55|2459.25|29
1733308320000|2024-12-04 10:32:00|2467.85|2460.55|2451.64|2444.34|2471.15|2463.85|2450.4|2443.1|34
1733308330000|2024-12-04 10:32:10|2450.25|2442.95|2450.32|2443.02|2451.6|2444.3|2447.5|2440.2|39
1733308340000|2024-12-04 10:32:20|2451.2|2443.9|2451.87|2444.57|2452.65|2445.35|2450.05|2442.75|33
1733308350000|2024-12-04 10:32:30|2451.42|2444.12|2448.85|2441.55|2452|2444.7|2448.85|2441.55|35
1733308360000|2024-12-04 10:32:40|2448.75|2441.45|2450.63|2443.33|2450.63|2443.33|2448.75|2441.45|35
1733308370000|2024-12-04 10:32:50|2450.6|2443.3|2451.87|2444.57|2452.15|2444.85|2450.09|2442.79|34
1733308380000|2024-12-04 10:33:00|2451.93|2444.63|2450.74|2443.44|2452.89|2445.59|2449.7|2442.4|35
1733308390000|2024-12-04 10:33:10|2450.88|2443.58|2450.9|2443.6|2452.28|2444.98|2450.65|2443.35|31
1733308400000|2024-12-04 10:33:20|2450.8|2443.5|2451.5|2444.2|2451.85|2444.55|2450.8|2443.5|24
1733308410000|2024-12-04 10:33:30|2451.25|2443.95|2451.45|2444.15|2452.65|2445.35|2451|2443.7|22
1733308420000|2024-12-04 10:33:40|2451.55|2444.25|2451.03|2443.73|2452.3|2445|2450.6|2443.3|33
1733308430000|2024-12-04 10:33:50|2451.11|2443.81|2451.1|2443.8|2453|2445.7|2450.95|2443.65|29
1733308440000|2024-12-04 10:34:00|2451|2443.7|2451.1|2443.8|2451.7|2444.4|2450.7|2443.4|34
1733308450000|2024-12-04 10:34:10|2451.15|2443.85|2450.7|2443.4|2451.64|2444.34|2450.7|2443.4|24
1733308460000|2024-12-04 10:34:20|2451|2443.7|2452.15|2444.85|2452.25|2444.95|2450.85|2443.55|23
1733308470000|2024-12-04 10:34:30|2452.1|2444.8|2451.75|2444.45|2453.12|2445.82|2450.3|2443|36
1733308480000|2024-12-04 10:34:40|2451.9|2444.6|2451.6|2444.3|2453.11|2445.81|2451.4|2444.1|29
1733308490000|2024-12-04 10:34:50|2451.65|2444.35|2451.85|2444.55|2453.65|2446.35|2451.65|2444.35|33
1733308500000|2024-12-04 10:35:00|2451.9|2444.6|2451.85|2444.55|2453.16|2445.86|2450.65|2443.35|32
1733308510000|2024-12-04 10:35:10|2451.8|2444.5|2450.75|2443.45|2452.89|2445.59|2450.7|2443.4|31
1733308520000|2024-12-04 10:35:20|2450.8|2443.5|2450.23|2442.93|2452|2444.7|2450.23|2442.93|21
1733308530000|2024-12-04 10:35:30|2450.35|2443.05|2450.69|2443.39|2452|2444.7|2450.35|2443.05|18
1733308540000|2024-12-04 10:35:40|2450.88|2443.58|2453.13|2445.83|2457.42|2450.12|2450.85|2443.55|22
1733308550000|2024-12-04 10:35:50|2452.8|2445.5|2459.85|2452.55|2460.65|2453.35|2452.8|2445.5|23
1733308560000|2024-12-04 10:36:00|2460.41|2453.11|2459.65|2452.35|2461.15|2453.85|2458.6|2451.3|27
1733308570000|2024-12-04 10:36:10|2460.15|2452.85|2454.5|2447.2|2460.15|2452.85|2454.5|2447.2|26
1733308580000|2024-12-04 10:36:20|2455.5|2448.2|2457.22|2449.92|2459.23|2451.93|2454.57|2447.27|24
1733308590000|2024-12-04 10:36:30|2458.52|2451.22|2462.15|2454.85|2463.35|2456.05|2457.7|2450.4|29
1733308600000|2024-12-04 10:36:40|2461.9|2454.6|2458.45|2451.15|2462.15|2454.85|2458.45|2451.15|26
1733308610000|2024-12-04 10:36:50|2458.15|2450.85|2457.95|2450.65|2458.3|2451|2457.05|2449.75|23
1733308620000|2024-12-04 10:37:00|2458.1|2450.8|2466.65|2459.35|2466.65|2459.35|2457.95|2450.65|31
1733308630000|2024-12-04 10:37:10|2465.65|2458.35|2462.65|2455.35|2466.65|2459.35|2461.19|2453.89|25
1733308640000|2024-12-04 10:37:20|2460.85|2453.55|2463.9|2456.6|2464.1|2456.8|2460.85|2453.55|31
1733308650000|2024-12-04 10:37:30|2462.15|2454.85|2460.95|2453.65|2466.5|2459.2|2460.95|2453.65|29
1733308660000|2024-12-04 10:37:40|2460.9|2453.6|2458.65|2451.35|2460.9|2453.6|2457.11|2449.81|21
1733308670000|2024-12-04 10:37:50|2458.55|2451.25|2457.7|2450.4|2459.15|2451.85|2456.55|2449.25|32
1733308680000|2024-12-04 10:38:00|2457.85|2450.55|2460.15|2452.85|2460.6|2453.3|2457.7|2450.4|34
1733308690000|2024-12-04 10:38:10|2459.65|2452.35|2456.05|2448.75|2459.65|2452.35|2455.65|2448.35|26
1733308700000|2024-12-04 10:38:20|2456.7|2449.4|2457.65|2450.35|2459.15|2451.85|2456.5|2449.2|24
1733308710000|2024-12-04 10:38:30|2457.15|2449.85|2454.65|2447.35|2457.15|2449.85|2454.45|2447.15|21
1733308720000|2024-12-04 10:38:40|2455.65|2448.35|2455.6|2448.3|2457.1|2449.8|2454.65|2447.35|17
1733308730000|2024-12-04 10:38:50|2455.5|2448.2|2455.3|2448|2457.65|2450.35|2454.65|2447.35|21
1733308740000|2024-12-04 10:39:00|2456.3|2449|2453.94|2446.64|2456.65|2449.35|2452.4|2445.1|26
1733308750000|2024-12-04 10:39:10|2454.45|2447.15|2457.8|2450.5|2458.95|2451.65|2452.4|2445.1|40
1733308760000|2024-12-04 10:39:20|2457.85|2450.55|2459.15|2451.85|2460.55|2453.25|2457.85|2450.55|27
1733308770000|2024-12-04 10:39:30|2456.8|2449.5|2455.9|2448.6|2458.65|2451.35|2454|2446.7|31
1733308780000|2024-12-04 10:39:40|2456|2448.7|2456.86|2449.56|2457.4|2450.1|2455.49|2448.19|33
1733308790000|2024-12-04 10:39:50|2456.81|2449.51|2454.65|2447.35|2457.6|2450.3|2452.85|2445.55|29
1733308800000|2024-12-04 10:40:00|2453.95|2446.65|2453.26|2445.96|2454.7|2447.4|2451.65|2444.35|30
1733308810000|2024-12-04 10:40:10|2453.3|2446|2455.39|2448.09|2456.15|2448.85|2452.5|2445.2|35
1733308820000|2024-12-04 10:40:20|2456.65|2449.35|2459.55|2452.25|2459.65|2452.35|2455.5|2448.2|32
1733308830000|2024-12-04 10:40:30|2457.9|2450.6|2460.65|2453.35|2461.41|2454.11|2457.75|2450.45|22
1733308840000|2024-12-04 10:40:40|2458.65|2451.35|2458.45|2451.15|2461.13|2453.83|2457.45|2450.15|32
1733308850000|2024-12-04 10:40:50|2457.95|2450.65|2457.5|2450.2|2458.7|2451.4|2455.8|2448.5|27
1733308860000|2024-12-04 10:41:00|2459.15|2451.85|2461.92|2454.62|2461.92|2454.62|2457.8|2450.5|25
1733308870000|2024-12-04 10:41:10|2461.1|2453.8|2464.89|2457.59|2464.96|2457.66|2461.1|2453.8|35
1733308880000|2024-12-04 10:41:20|2464.91|2457.61|2466.31|2459.01|2466.65|2459.35|2462.8|2455.5|35
1733308890000|2024-12-04 10:41:30|2466.12|2458.82|2464.65|2457.35|2466.12|2458.82|2464.35|2457.05|15
1733308900000|2024-12-04 10:41:40|2464.15|2456.85|2463.56|2456.26|2464.33|2457.03|2461.45|2454.15|37
1733308910000|2024-12-04 10:41:50|2463.32|2456.02|2460.7|2453.4|2464.15|2456.85|2459.8|2452.5|23
1733308920000|2024-12-04 10:42:00|2461.97|2454.67|2462.6|2455.3|2464.15|2456.85|2461.6|2454.3|26
1733308930000|2024-12-04 10:42:10|2462.45|2455.15|2462.8|2455.5|2464.02|2456.72|2460.75|2453.45|31
1733308940000|2024-12-04 10:42:20|2462.65|2455.35|2463.55|2456.25|2464.65|2457.35|2462.6|2455.3|32
1733308950000|2024-12-04 10:42:30|2463.6|2456.3|2463.8|2456.5|2465.81|2458.51|2462.75|2455.45|32
1733308960000|2024-12-04 10:42:40|2464.1|2456.8|2463.65|2456.35|2464.65|2457.35|2463.65|2456.35|23
1733308970000|2024-12-04 10:42:50|2463.7|2456.4|2464.5|2457.2|2464.75|2457.45|2463.15|2455.85|20
1733308980000|2024-12-04 10:43:00|2464.9|2457.6|2465.25|2457.95|2465.25|2457.95|2464.55|2457.25|22
1733308990000|2024-12-04 10:43:10|2465.15|2457.85|2464.85|2457.55|2465.9|2458.6|2463.95|2456.65|25
1733309000000|2024-12-04 10:43:20|2463.9|2456.6|2465.65|2458.35|2466|2458.7|2463.9|2456.6|16
1733309010000|2024-12-04 10:43:30|2465.55|2458.25|2462.65|2455.35|2465.55|2458.25|2461.4|2454.1|35
1733309020000|2024-12-04 10:43:40|2462.7|2455.4|2459.15|2451.85|2462.9|2455.6|2459.15|2451.85|33
1733309030000|2024-12-04 10:43:50|2459.32|2452.02|2459.1|2451.8|2461.14|2453.84|2459.1|2451.8|24
1733309040000|2024-12-04 10:44:00|2460.45|2453.15|2455.55|2448.25|2460.55|2453.25|2455.55|2448.25|35
1733309050000|2024-12-04 10:44:10|2455.45|2448.15|2456|2448.7|2457.2|2449.9|2454.9|2447.6|35
1733309060000|2024-12-04 10:44:20|2457.07|2449.77|2455.85|2448.55|2459.15|2451.85|2455.7|2448.4|33
1733309070000|2024-12-04 10:44:30|2455.8|2448.5|2459.15|2451.85|2459.65|2452.35|2455.8|2448.5|25
1733309080000|2024-12-04 10:44:40|2458.84|2451.54|2457.4|2450.1|2459.07|2451.77|2456.5|2449.2|28
1733309090000|2024-12-04 10:44:50|2458.9|2451.6|2454.85|2447.55|2458.9|2451.6|2453.65|2446.35|32
1733309100000|2024-12-04 10:45:00|2453.78|2446.48|2455.7|2448.4|2455.75|2448.45|2453.5|2446.2|32
1733309110000|2024-12-04 10:45:10|2455.8|2448.5|2460.15|2452.85|2460.15|2452.85|2455.65|2448.35|31
1733309120000|2024-12-04 10:45:20|2458.65|2451.35|2457.65|2450.35|2458.85|2451.55|2457.65|2450.35|17
1733309130000|2024-12-04 10:45:30|2457.45|2450.15|2458.15|2450.85|2460.65|2453.35|2457.45|2450.15|20
1733309140000|2024-12-04 10:45:40|2457.65|2450.35|2457.65|2450.35|2458.65|2451.35|2457.65|2450.35|7
1733309150000|2024-12-04 10:45:50|2457.15|2449.85|2458.04|2450.74|2458.7|2451.4|2457.15|2449.85|22
1733309160000|2024-12-04 10:46:00|2457.55|2450.25|2456.75|2449.45|2457.93|2450.63|2455.3|2448|20
1733309170000|2024-12-04 10:46:10|2456.95|2449.65|2458.65|2451.35|2460.15|2452.85|2456.65|2449.35|12
1733309180000|2024-12-04 10:46:20|2458.9|2451.6|2456.5|2449.2|2460.15|2452.85|2455.65|2448.35|23
1733309190000|2024-12-04 10:46:30|2456.65|2449.35|2456.65|2449.35|2457.93|2450.63|2455.15|2447.85|21
1733309200000|2024-12-04 10:46:40|2456.15|2448.85|2456.65|2449.35|2459.15|2451.85|2456.15|2448.85|16
1733309210000|2024-12-04 10:46:50|2456.15|2448.85|2454.9|2447.6|2457.7|2450.4|2454.15|2446.85|21
1733309220000|2024-12-04 10:47:00|2454.7|2447.4|2451.4|2444.1|2455.7|2448.4|2451.4|2444.1|22
1733309230000|2024-12-04 10:47:10|2452.99|2445.69|2456.25|2448.95|2456.94|2449.64|2451.45|2444.15|26
1733309240000|2024-12-04 10:47:20|2456.65|2449.35|2451.7|2444.4|2456.65|2449.35|2451.7|2444.4|23
1733309250000|2024-12-04 10:47:30|2451.85|2444.55|2452.35|2445.05|2454.15|2446.85|2451.7|2444.4|22
1733309260000|2024-12-04 10:47:40|2452.15|2444.85|2451.65|2444.35|2454.15|2446.85|2451.65|2444.35|20
1733309270000|2024-12-04 10:47:50|2451.05|2443.75|2450.75|2443.45|2452.65|2445.35|2450.7|2443.4|16
1733309280000|2024-12-04 10:48:00|2450.65|2443.35|2450.5|2443.2|2452.4|2445.1|2450.27|2442.97|23
1733309290000|2024-12-04 10:48:10|2450.55|2443.25|2450.65|2443.35|2453.65|2446.35|2450.55|2443.25|13
1733309300000|2024-12-04 10:48:20|2450.15|2442.85|2450.25|2442.95|2452.65|2445.35|2449.5|2442.2|16
1733309310000|2024-12-04 10:48:30|2450.3|2443|2454.65|2447.35|2454.65|2447.35|2450|2442.7|19
1733309320000|2024-12-04 10:48:40|2455.15|2447.85|2453.65|2446.35|2455.65|2448.35|2452.5|2445.2|19
1733309330000|2024-12-04 10:48:50|2453.15|2445.85|2452.65|2445.35|2453.15|2445.85|2452.65|2445.35|2
1733309340000|2024-12-04 10:49:00|2452.15|2444.85|2450.15|2442.85|2453.6|2446.3|2450.15|2442.85|12
1733309350000|2024-12-04 10:49:10|2449.65|2442.35|2450.6|2443.3|2451.41|2444.11|2449.45|2442.15|20
1733309360000|2024-12-04 10:49:20|2450.65|2443.35|2450.85|2443.55|2452.65|2445.35|2449.65|2442.35|18
1733309370000|2024-12-04 10:49:30|2449.65|2442.35|2450.5|2443.2|2452.15|2444.85|2449.65|2442.35|16
1733309380000|2024-12-04 10:49:40|2450.6|2443.3|2455.15|2447.85|2455.15|2447.85|2450.6|2443.3|12
1733309390000|2024-12-04 10:49:50|2454.78|2447.48|2456.65|2449.35|2457.65|2450.35|2453.65|2446.35|18
1733309400000|2024-12-04 10:50:00|2456.15|2448.85|2453.65|2446.35|2457.15|2449.85|2453.4|2446.1|21
1733309410000|2024-12-04 10:50:10|2455.15|2447.85|2449.55|2442.25|2455.15|2447.85|2449.55|2442.25|14
1733309420000|2024-12-04 10:50:20|2451.15|2443.85|2452.15|2444.85|2452.15|2444.85|2449.45|2442.15|8
1733309430000|2024-12-04 10:50:30|2452.45|2445.15|2453.15|2445.85|2453.65|2446.35|2450.65|2443.35|23
1733309440000|2024-12-04 10:50:40|2451.65|2444.35|2454.15|2446.85|2454.15|2446.85|2451.6|2444.3|8
1733309450000|2024-12-04 10:50:50|2452.65|2445.35|2451.65|2444.35|2454.15|2446.85|2451.65|2444.35|8
1733309460000|2024-12-04 10:51:00|2451.15|2443.85|2450.65|2443.35|2452.56|2445.26|2450.65|2443.35|10
1733309470000|2024-12-04 10:51:10|2450.15|2442.85|2449.93|2442.63|2450.65|2443.35|2449.65|2442.35|10
1733309480000|2024-12-04 10:51:20|2450.43|2443.13|2451.15|2443.85|2451.65|2444.35|2449.65|2442.35|14
1733309490000|2024-12-04 10:51:30|2449.65|2442.35|2450.05|2442.75|2451.65|2444.35|2449.25|2441.95|15
1733309500000|2024-12-04 10:51:40|2452.15|2444.85|2448.65|2441.35|2454.15|2446.85|2448.65|2441.35|18
1733309510000|2024-12-04 10:51:50|2448.6|2441.3|2448.85|2441.55|2453.65|2446.35|2448.6|2441.3|29
1733309520000|2024-12-04 10:52:00|2448.9|2441.6|2449.65|2442.35|2451.15|2443.85|2448.15|2440.85|27
1733309530000|2024-12-04 10:52:10|2449.49|2442.19|2445.65|2438.35|2449.49|2442.19|2443.23|2435.93|22
1733309540000|2024-12-04 10:52:20|2444.15|2436.85|2446.15|2438.85|2446.15|2438.85|2443.65|2436.35|18
1733309550000|2024-12-04 10:52:30|2445.15|2437.85|2447.15|2439.85|2448.65|2441.35|2445.15|2437.85|18
1733309560000|2024-12-04 10:52:40|2447.99|2440.69|2450.65|2443.35|2450.65|2443.35|2447.15|2439.85|15
1733309570000|2024-12-04 10:52:50|2449.15|2441.85|2447.65|2440.35|2450.15|2442.85|2447.15|2439.85|11
1733309580000|2024-12-04 10:53:00|2447.15|2439.85|2447.91|2440.61|2447.99|2440.69|2446.15|2438.85|9
1733309590000|2024-12-04 10:53:10|2448.5|2441.2|2448.15|2440.85|2449.05|2441.75|2446.15|2438.85|17
1733309600000|2024-12-04 10:53:20|2448.3|2441|2447.65|2440.35|2451.7|2444.4|2447.65|2440.35|12
1733309610000|2024-12-04 10:53:30|2449.65|2442.35|2446.65|2439.35|2449.65|2442.35|2446.45|2439.15|15
1733309620000|2024-12-04 10:53:40|2446.15|2438.85|2445.65|2438.35|2447.15|2439.85|2445.65|2438.35|6
1733309630000|2024-12-04 10:53:50|2445.15|2437.85|2447.15|2439.85|2447.15|2439.85|2444.5|2437.2|11
1733309640000|2024-12-04 10:54:00|2445.3|2438|2447.15|2439.85|2447.15|2439.85|2445.3|2438|3
1733309650000|2024-12-04 10:54:10|2445.15|2437.85|2445.65|2438.35|2447.15|2439.85|2444.55|2437.25|6
1733309660000|2024-12-04 10:54:20|2445.15|2437.85|2444.65|2437.35|2446.95|2439.65|2444.6|2437.3|7
1733309670000|2024-12-04 10:54:30|2444.5|2437.2|2448.15|2440.85|2448.15|2440.85|2444.5|2437.2|9
1733309680000|2024-12-04 10:54:40|2446.65|2439.35|2448.15|2440.85|2449.65|2442.35|2446.65|2439.35|10
1733309690000|2024-12-04 10:54:50|2449.65|2442.35|2447.15|2439.85|2449.65|2442.35|2447.15|2439.85|9
1733309700000|2024-12-04 10:55:00|2446.65|2439.35|2446.65|2439.35|2447.15|2439.85|2446.65|2439.35|3
1733309710000|2024-12-04 10:55:10|2447.15|2439.85|2449.15|2441.85|2449.65|2442.35|2447.15|2439.85|6
1733309720000|2024-12-04 10:55:20|2447.65|2440.35|2448.15|2440.85|2450.15|2442.85|2447.65|2440.35|9
1733309730000|2024-12-04 10:55:30|2449.15|2441.85|2446.65|2439.35|2449.65|2442.35|2446.65|2439.35|14
1733309740000|2024-12-04 10:55:40|2447.15|2439.85|2446.65|2439.35|2448.15|2440.85|2446.65|2439.35|9
1733309750000|2024-12-04 10:55:50|2446.85|2439.55|2446.65|2439.35|2448.15|2440.85|2446.65|2439.35|5
1733309770000|2024-12-04 10:56:10|2446.15|2438.85|2446.15|2438.85|2446.15|2438.85|2445.55|2438.25|6
1733309780000|2024-12-04 10:56:20|2445.8|2438.5|2445.65|2438.35|2446.15|2438.85|2445.65|2438.35|4
1733309790000|2024-12-04 10:56:30|2447.15|2439.85|2445.65|2438.35|2447.65|2440.35|2444.65|2437.35|10
1733309800000|2024-12-04 10:56:40|2447.65|2440.35|2449.78|2442.48|2449.78|2442.48|2446.65|2439.35|14
1733309810000|2024-12-04 10:56:50|2449.15|2441.85|2451.65|2444.35|2451.65|2444.35|2448.5|2441.2|13
1733309820000|2024-12-04 10:57:00|2450.65|2443.35|2451.65|2444.35|2451.65|2444.35|2449.15|2441.85|13
1733309830000|2024-12-04 10:57:10|2450.65|2443.35|2450.15|2442.85|2452.15|2444.85|2450.15|2442.85|8
1733309840000|2024-12-04 10:57:20|2451.65|2444.35|2451.65|2444.35|2452.65|2445.35|2450.35|2443.05|5
1733309850000|2024-12-04 10:57:30|2453.65|2446.35|2451.15|2443.85|2453.65|2446.35|2451.15|2443.85|11
1733309860000|2024-12-04 10:57:40|2451.65|2444.35|2450.65|2443.35|2451.65|2444.35|2450.65|2443.35|3
1733309870000|2024-12-04 10:57:50|2451.15|2443.85|2451.65|2444.35|2453.65|2446.35|2451.15|2443.85|6
1733309880000|2024-12-04 10:58:00|2453.15|2445.85|2453.65|2446.35|2454.65|2447.35|2451.65|2444.35|9
1733309890000|2024-12-04 10:58:10|2455.15|2447.85|2454.15|2446.85|2455.65|2448.35|2453.65|2446.35|9
1733309900000|2024-12-04 10:58:20|2455.15|2447.85|2453.15|2445.85|2455.15|2447.85|2453.15|2445.85|7
1733309910000|2024-12-04 10:58:30|2453.85|2446.55|2453.15|2445.85|2454.65|2447.35|2453.15|2445.85|5
1733309930000|2024-12-04 10:58:50|2452.9|2445.6|2453|2445.7|2455.65|2448.35|2452.8|2445.5|14
1733309940000|2024-12-04 10:59:00|2452.95|2445.65|2456.65|2449.35|2456.65|2449.35|2452.95|2445.65|16
1733309950000|2024-12-04 10:59:10|2455.15|2447.85|2460.65|2453.35|2461.15|2453.85|2455.15|2447.85|15
1733309960000|2024-12-04 10:59:20|2460.49|2453.19|2464.15|2456.85|2465.15|2457.85|2459.65|2452.35|20
1733309970000|2024-12-04 10:59:30|2464.65|2457.35|2463.65|2456.35|2464.65|2457.35|2461.9|2454.6|15
1733309980000|2024-12-04 10:59:40|2465.15|2457.85|2465.15|2457.85|2465.65|2458.35|2463.65|2456.35|15
1733309990000|2024-12-04 10:59:50|2463.65|2456.35|2467.15|2459.85|2467.65|2460.35|2463.65|2456.35|25
1733310000000|2024-12-04 11:00:00|2466.15|2458.85|2463.65|2456.35|2466.65|2459.35|2463.65|2456.35|10
1733310010000|2024-12-04 11:00:10|2464.4|2457.1|2462.65|2455.35|2464.4|2457.1|2462.65|2455.35|6
1733310020000|2024-12-04 11:00:20|2462.15|2454.85|2461.15|2453.85|2464.15|2456.85|2461.15|2453.85|9
1733310030000|2024-12-04 11:00:30|2460.65|2453.35|2460.55|2453.25|2461.05|2453.75|2460.55|2453.25|7
1733310040000|2024-12-04 11:00:40|2460.6|2453.3|2460.65|2453.35|2461.15|2453.85|2460.6|2453.3|4
1733310050000|2024-12-04 11:00:50|2461.3|2454|2463.65|2456.35|2463.65|2456.35|2460.65|2453.35|9
1733310060000|2024-12-04 11:01:00|2462.15|2454.85|2461.65|2454.35|2463.65|2456.35|2461.65|2454.35|8
1733310070000|2024-12-04 11:01:10|2463.15|2455.85|2461.1|2453.8|2463.15|2455.85|2460.65|2453.35|10
1733310080000|2024-12-04 11:01:20|2461.15|2453.85|2459.65|2452.35|2461.21|2453.91|2459.65|2452.35|8
1733310090000|2024-12-04 11:01:30|2460.15|2452.85|2463.65|2456.35|2463.65|2456.35|2459.65|2452.35|18
1733310100000|2024-12-04 11:01:40|2462.15|2454.85|2463.65|2456.35|2463.65|2456.35|2460.65|2453.35|14
1733310110000|2024-12-04 11:01:50|2462.15|2454.85|2462.15|2454.85|2462.15|2454.85|2462.15|2454.85|1
1733310120000|2024-12-04 11:02:00|2463.15|2455.85|2463.65|2456.35|2465.65|2458.35|2461.65|2454.35|13
1733310130000|2024-12-04 11:02:10|2465.65|2458.35|2464.65|2457.35|2465.65|2458.35|2464.65|2457.35|4
1733310140000|2024-12-04 11:02:20|2466.15|2458.85|2467.65|2460.35|2467.65|2460.35|2464.65|2457.35|13
1733310150000|2024-12-04 11:02:30|2466.15|2458.85|2467.15|2459.85|2468.65|2461.35|2466.15|2458.85|9
1733310160000|2024-12-04 11:02:40|2468.15|2460.85|2469.65|2462.35|2470.15|2462.85|2466.65|2459.35|14
1733310170000|2024-12-04 11:02:50|2467.65|2460.35|2468.65|2461.35|2470.15|2462.85|2466.45|2459.15|9
1733310180000|2024-12-04 11:03:00|2470.65|2463.35|2469.65|2462.35|2471.65|2464.35|2469.15|2461.85|14
1733310190000|2024-12-04 11:03:10|2471.15|2463.85|2467.65|2460.35|2471.15|2463.85|2467.65|2460.35|11
1733310200000|2024-12-04 11:03:20|2469.15|2461.85|2467.15|2459.85|2469.15|2461.85|2467.15|2459.85|3
1733310210000|2024-12-04 11:03:30|2469.65|2462.35|2471.65|2464.35|2472.15|2464.85|2468.65|2461.35|21
1733310220000|2024-12-04 11:03:40|2470.15|2462.85|2473.65|2466.35|2474.15|2466.85|2469.25|2461.95|15
1733310230000|2024-12-04 11:03:50|2473.42|2466.12|2473.15|2465.85|2475.65|2468.35|2473.1|2465.8|14
1733310240000|2024-12-04 11:04:00|2473.65|2466.35|2477.15|2469.85|2477.15|2469.85|2473.4|2466.1|21
1733310250000|2024-12-04 11:04:10|2475.65|2468.35|2477.15|2469.85|2477.65|2470.35|2475.65|2468.35|17
1733310260000|2024-12-04 11:04:20|2480.15|2472.85|2481.15|2473.85|2483.65|2476.35|2480.15|2472.85|30
1733310270000|2024-12-04 11:04:30|2480.65|2473.35|2479.15|2471.85|2481.65|2474.35|2476.35|2469.05|16
1733310280000|2024-12-04 11:04:40|2476.65|2469.35|2474.45|2467.15|2476.65|2469.35|2473.65|2466.35|14
1733310290000|2024-12-04 11:04:50|2475.15|2467.85|2474.65|2467.35|2477.65|2470.35|2473.65|2466.35|14
1733310300000|2024-12-04 11:05:00|2474.15|2466.85|2472.65|2465.35|2476.15|2468.85|2472.65|2465.35|14
1733310310000|2024-12-04 11:05:10|2472.15|2464.85|2473.65|2466.35|2474.65|2467.35|2472.15|2464.85|10
1733310320000|2024-12-04 11:05:20|2473.75|2466.45|2475.65|2468.35|2477.2|2469.9|2473.75|2466.45|12
1733310330000|2024-12-04 11:05:30|2475.15|2467.85|2476.15|2468.85|2477.65|2470.35|2475.15|2467.85|5
1733310340000|2024-12-04 11:05:40|2477.15|2469.85|2480.1|2472.8|2480.1|2472.8|2475.65|2468.35|12
1733310350000|2024-12-04 11:05:50|2480.04|2472.74|2477.15|2469.85|2480.6|2473.3|2475.65|2468.35|18
1733310360000|2024-12-04 11:06:00|2475.65|2468.35|2480.15|2472.85|2480.65|2473.35|2475.65|2468.35|26
1733310370000|2024-12-04 11:06:10|2479.65|2472.35|2481.65|2474.35|2482.65|2475.35|2479.65|2472.35|9
1733310380000|2024-12-04 11:06:20|2482.15|2474.85|2479.15|2471.85|2483|2475.7|2478.65|2471.35|20
1733310390000|2024-12-04 11:06:30|2478.65|2471.35|2477.65|2470.35|2479.15|2471.85|2477.15|2469.85|6
1733310400000|2024-12-04 11:06:40|2478.15|2470.85|2478.15|2470.85|2478.15|2470.85|2478.15|2470.85|1
1733310410000|2024-12-04 11:06:50|2477.65|2470.35|2478.15|2470.85|2478.65|2471.35|2477.65|2470.35|3
1733310420000|2024-12-04 11:07:00|2477.65|2470.35|2477.15|2469.85|2477.65|2470.35|2476.65|2469.35|3
1733310430000|2024-12-04 11:07:10|2477.65|2470.35|2480.15|2472.85|2480.5|2473.2|2477.65|2470.35|6
1733310440000|2024-12-04 11:07:20|2480.65|2473.35|2484.45|2477.15|2484.45|2477.15|2480.65|2473.35|13
1733310450000|2024-12-04 11:07:30|2484.95|2477.65|2485.65|2478.35|2486.65|2479.35|2484.95|2477.65|10
1733310460000|2024-12-04 11:07:40|2484.65|2477.35|2484.15|2476.85|2485.1|2477.8|2483.65|2476.35|9
1733310470000|2024-12-04 11:07:50|2484.65|2477.35|2483.65|2476.35|2484.65|2477.35|2483.15|2475.85|11
1733310480000|2024-12-04 11:08:00|2484.1|2476.8|2484.65|2477.35|2484.65|2477.35|2483.5|2476.2|12
1733310490000|2024-12-04 11:08:10|2485.15|2477.85|2485.15|2477.85|2485.15|2477.85|2484.65|2477.35|7
1733310520000|2024-12-04 11:08:40|2487.25|2479.95|2487.65|2480.35|2487.75|2480.45|2486.65|2479.35|10
1733310530000|2024-12-04 11:08:50|2487.15|2479.85|2486.65|2479.35|2487.65|2480.35|2486.65|2479.35|6
1733310540000|2024-12-04 11:09:00|2486.15|2478.85|2489.1|2481.8|2489.1|2481.8|2486.15|2478.85|5
1733310550000|2024-12-04 11:09:10|2489.65|2482.35|2489.2|2481.9|2489.65|2482.35|2488.7|2481.4|4
1733310560000|2024-12-04 11:09:20|2488.7|2481.4|2487.25|2479.95|2488.7|2481.4|2487.25|2479.95|12
1733310570000|2024-12-04 11:09:30|2487.2|2479.9|2484.3|2477|2487.2|2479.9|2484.3|2477|7
1733310580000|2024-12-04 11:09:40|2483.8|2476.5|2483.55|2476.25|2484.3|2477|2483.55|2476.25|7
1733310590000|2024-12-04 11:09:50|2483.05|2475.75|2483.35|2476.05|2483.35|2476.05|2483.05|2475.75|2
1733310600000|2024-12-04 11:10:00|2482.85|2475.55|2484.35|2477.05|2484.35|2477.05|2482.8|2475.5|8
1733310610000|2024-12-04 11:10:10|2483.85|2476.55|2484.15|2476.85|2484.3|2477|2479.05|2471.75|23
1733310620000|2024-12-04 11:10:20|2483.65|2476.35|2484.6|2477.3|2484.6|2477.3|2482.75|2475.45|14
1733310630000|2024-12-04 11:10:30|2485.15|2477.85|2484.65|2477.35|2485.15|2477.85|2484.65|2477.35|2
1733310640000|2024-12-04 11:10:40|2485.15|2477.85|2486.15|2478.85|2486.6|2479.3|2484.65|2477.35|6
1733310650000|2024-12-04 11:10:50|2485.65|2478.35|2485.65|2478.35|2486.65|2479.35|2485.65|2478.35|5
1733310660000|2024-12-04 11:11:00|2486.15|2478.85|2487.15|2479.85|2487.65|2480.35|2486.15|2478.85|6
1733310670000|2024-12-04 11:11:10|2487.65|2480.35|2488.15|2480.85|2488.65|2481.35|2487.65|2480.35|4
1733310680000|2024-12-04 11:11:20|2488.65|2481.35|2487.65|2480.35|2488.65|2481.35|2486.65|2479.35|7
1733310690000|2024-12-04 11:11:30|2487.55|2480.25|2485.15|2477.85|2487.55|2480.25|2485.15|2477.85|8
1733310700000|2024-12-04 11:11:40|2484.65|2477.35|2484.75|2477.45|2485.15|2477.85|2484.15|2476.85|6
1733310710000|2024-12-04 11:11:50|2483.65|2476.35|2484.65|2477.35|2486.05|2478.75|2483.65|2476.35|8
1733310720000|2024-12-04 11:12:00|2485.15|2477.85|2485.15|2477.85|2485.15|2477.85|2485.15|2477.85|1
1733310730000|2024-12-04 11:12:10|2484.15|2476.85|2483.15|2475.85|2484.15|2476.85|2483.15|2475.85|9
1733310740000|2024-12-04 11:12:20|2482.65|2475.35|2482.65|2475.35|2483.15|2475.85|2482.65|2475.35|3
1733310750000|2024-12-04 11:12:30|2482.15|2474.85|2481.15|2473.85|2482.15|2474.85|2481.15|2473.85|2
1733310760000|2024-12-04 11:12:40|2481.65|2474.35|2481.8|2474.5|2482.3|2475|2481.65|2474.35|3
1733310770000|2024-12-04 11:12:50|2481.15|2473.85|2480.65|2473.35|2481.15|2473.85|2480.65|2473.35|2
1733310780000|2024-12-04 11:13:00|2479.65|2472.35|2478.1|2470.8|2479.65|2472.35|2478.1|2470.8|9
1733310790000|2024-12-04 11:13:10|2479.15|2471.85|2481.15|2473.85|2481.15|2473.85|2479.15|2471.85|5
1733310800000|2024-12-04 11:13:20|2481.65|2474.35|2483.15|2475.85|2483.65|2476.35|2481.15|2473.85|8
1733310810000|2024-12-04 11:13:30|2483.65|2476.35|2482.65|2475.35|2483.65|2476.35|2482.15|2474.85|7
1733310820000|2024-12-04 11:13:40|2483.15|2475.85|2483.65|2476.35|2483.65|2476.35|2483.15|2475.85|2
1733310830000|2024-12-04 11:13:50|2482.15|2474.85|2481.15|2473.85|2483.15|2475.85|2478.65|2471.35|19
1733310840000|2024-12-04 11:14:00|2480.65|2473.35|2479.5|2472.2|2482.1|2474.8|2479.05|2471.75|16
1733310850000|2024-12-04 11:14:10|2479.65|2472.35|2480.6|2473.3|2481.5|2474.2|2477.65|2470.35|10
1733310860000|2024-12-04 11:14:20|2480.38|2473.08|2477.65|2470.35|2480.6|2473.3|2477.65|2470.35|23
1733310870000|2024-12-04 11:14:30|2478.15|2470.85|2478.15|2470.85|2480.15|2472.85|2477.65|2470.35|10
1733310880000|2024-12-04 11:14:40|2479.65|2472.35|2480.15|2472.85|2481.65|2474.35|2477.65|2470.35|11
1733310890000|2024-12-04 11:14:50|2482.15|2474.85|2480.15|2472.85|2482.65|2475.35|2479.65|2472.35|12
1733310900000|2024-12-04 11:15:00|2479.65|2472.35|2477.65|2470.35|2482.65|2475.35|2477.5|2470.2|17
1733310910000|2024-12-04 11:15:10|2478.15|2470.85|2478.5|2471.2|2478.81|2471.51|2477.55|2470.25|9
1733310920000|2024-12-04 11:15:20|2478.55|2471.25|2480.84|2473.54|2482.65|2475.35|2478.55|2471.25|12
1733310930000|2024-12-04 11:15:30|2482.65|2475.35|2481.15|2473.85|2483.76|2476.46|2481.15|2473.85|20
1733310940000|2024-12-04 11:15:40|2480.65|2473.35|2479.48|2472.18|2481.15|2473.85|2478.65|2471.35|9
1733310950000|2024-12-04 11:15:50|2479.15|2471.85|2480.4|2473.1|2481.2|2473.9|2478.65|2471.35|15
1733310960000|2024-12-04 11:16:00|2480.65|2473.35|2478.9|2471.6|2480.65|2473.35|2478.5|2471.2|7
1733310970000|2024-12-04 11:16:10|2479.3|2472|2478.65|2471.35|2482.1|2474.8|2478.65|2471.35|23
1733310980000|2024-12-04 11:16:20|2479.63|2472.33|2477.41|2470.11|2480.6|2473.3|2476.55|2469.25|29
1733310990000|2024-12-04 11:16:30|2477.5|2470.2|2475.65|2468.35|2479.15|2471.85|2475.65|2468.35|26
1733311000000|2024-12-04 11:16:40|2475.15|2467.85|2473.78|2466.48|2477.15|2469.85|2472.4|2465.1|27
1733311010000|2024-12-04 11:16:50|2474.15|2466.85|2472.5|2465.2|2474.15|2466.85|2472.45|2465.15|6
1733311020000|2024-12-04 11:17:00|2472.9|2465.6|2474.15|2466.85|2474.91|2467.61|2472.9|2465.6|13
1733311030000|2024-12-04 11:17:10|2474.65|2467.35|2476.65|2469.35|2479.15|2471.85|2474.65|2467.35|14
1733311040000|2024-12-04 11:17:20|2476.45|2469.15|2476.45|2469.15|2479.15|2471.85|2476.45|2469.15|25
1733311050000|2024-12-04 11:17:30|2476.9|2469.6|2478.65|2471.35|2480.15|2472.85|2476.9|2469.6|15
1733311060000|2024-12-04 11:17:40|2480.15|2472.85|2477.65|2470.35|2480.15|2472.85|2477.65|2470.35|14
1733311070000|2024-12-04 11:17:50|2477.15|2469.85|2475.45|2468.15|2478.65|2471.35|2475.4|2468.1|20
1733311080000|2024-12-04 11:18:00|2475.65|2468.35|2476.7|2469.4|2477.2|2469.9|2474.65|2467.35|28
1733311090000|2024-12-04 11:18:10|2476.2|2468.9|2475.65|2468.35|2477.7|2470.4|2475.15|2467.85|22
1733311100000|2024-12-04 11:18:20|2477.15|2469.85|2476.65|2469.35|2477.65|2470.35|2475.6|2468.3|7
1733311110000|2024-12-04 11:18:30|2476.5|2469.2|2477.65|2470.35|2479.65|2472.35|2475.95|2468.65|19
1733311120000|2024-12-04 11:18:40|2477.55|2470.25|2479.65|2472.35|2481.15|2473.85|2477.55|2470.25|14
1733311130000|2024-12-04 11:18:50|2479.15|2471.85|2479.15|2471.85|2479.15|2471.85|2479.15|2471.85|1
1733311140000|2024-12-04 11:19:00|2477.15|2469.85|2477.15|2469.85|2478.15|2470.85|2475.35|2468.05|11
1733311150000|2024-12-04 11:19:10|2476.5|2469.2|2478.65|2471.35|2478.65|2471.35|2476.45|2469.15|13
1733311160000|2024-12-04 11:19:20|2479.15|2471.85|2481.65|2474.35|2481.65|2474.35|2479.12|2471.82|13
1733311170000|2024-12-04 11:19:30|2483.43|2476.13|2481.65|2474.35|2483.65|2476.35|2480.4|2473.1|17
1733311180000|2024-12-04 11:19:40|2481.15|2473.85|2481.15|2473.85|2481.65|2474.35|2480.15|2472.85|8
1733311190000|2024-12-04 11:19:50|2480.65|2473.35|2481.15|2473.85|2483.65|2476.35|2480.65|2473.35|12
1733311200000|2024-12-04 11:20:00|2480.15|2472.85|2482.65|2475.35|2483.43|2476.13|2480.15|2472.85|11
1733311210000|2024-12-04 11:20:10|2484.65|2477.35|2481.6|2474.3|2484.65|2477.35|2479.65|2472.35|11
1733311220000|2024-12-04 11:20:20|2481.82|2474.52|2482.15|2474.85|2484.65|2477.35|2480.41|2473.11|13
1733311230000|2024-12-04 11:20:30|2481.65|2474.35|2483.65|2476.35|2484.65|2477.35|2481.4|2474.1|16
1733311240000|2024-12-04 11:20:40|2483.1|2475.8|2481.15|2473.85|2483.65|2476.35|2480.35|2473.05|20
1733311250000|2024-12-04 11:20:50|2483.15|2475.85|2482.65|2475.35|2484.15|2476.85|2482.65|2475.35|14
1733311260000|2024-12-04 11:21:00|2482.15|2474.85|2481.65|2474.35|2483.65|2476.35|2481.15|2473.85|10
1733311270000|2024-12-04 11:21:10|2481.15|2473.85|2482.65|2475.35|2484.15|2476.85|2480.15|2472.85|13
1733311280000|2024-12-04 11:21:20|2483.65|2476.35|2486.65|2479.35|2486.65|2479.35|2482.15|2474.85|14
1733311290000|2024-12-04 11:21:30|2485.65|2478.35|2485.65|2478.35|2488.65|2481.35|2485.65|2478.35|15
1733311300000|2024-12-04 11:21:40|2487.65|2480.35|2488.15|2480.85|2490.15|2482.85|2487.65|2480.35|11
1733311310000|2024-12-04 11:21:50|2489.25|2481.95|2489.65|2482.35|2490.65|2483.35|2489.15|2481.85|9
1733311320000|2024-12-04 11:22:00|2489.15|2481.85|2489.35|2482.05|2491.65|2484.35|2489.15|2481.85|8
1733311330000|2024-12-04 11:22:10|2491.65|2484.35|2490.15|2482.85|2491.65|2484.35|2489.65|2482.35|7
1733311340000|2024-12-04 11:22:20|2492.65|2485.35|2492.65|2485.35|2494.15|2486.85|2491.15|2483.85|18
1733311350000|2024-12-04 11:22:30|2492.15|2484.85|2491.15|2483.85|2494.15|2486.85|2491.15|2483.85|16
1733311360000|2024-12-04 11:22:40|2491.65|2484.35|2494.65|2487.35|2496.65|2489.35|2491.65|2484.35|18
1733311370000|2024-12-04 11:22:50|2495.65|2488.35|2495.65|2488.35|2497.15|2489.85|2494.65|2487.35|14
1733311380000|2024-12-04 11:23:00|2496.65|2489.35|2494.15|2486.85|2497.15|2489.85|2494.15|2486.85|12
1733311390000|2024-12-04 11:23:10|2496.15|2488.85|2494.65|2487.35|2497.65|2490.35|2492.15|2484.85|22
1733311400000|2024-12-04 11:23:20|2495.6|2488.3|2496.65|2489.35|2497.65|2490.35|2493.65|2486.35|22
1733311410000|2024-12-04 11:23:30|2497.65|2490.35|2494.15|2486.85|2497.65|2490.35|2494.15|2486.85|10
1733311420000|2024-12-04 11:23:40|2494.8|2487.5|2497.65|2490.35|2499.65|2492.35|2494.8|2487.5|25
1733311430000|2024-12-04 11:23:50|2499.15|2491.85|2498.65|2491.35|2499.15|2491.85|2495.65|2488.35|14
1733311440000|2024-12-04 11:24:00|2496.65|2489.35|2497.15|2489.85|2499.15|2491.85|2495.15|2487.85|13
1733311450000|2024-12-04 11:24:10|2497.65|2490.35|2498.65|2491.35|2500.65|2493.35|2496.65|2489.35|24
1733311460000|2024-12-04 11:24:20|2499.65|2492.35|2500.65|2493.35|2502.15|2494.85|2499.15|2491.85|20
1733311470000|2024-12-04 11:24:30|2500.5|2493.2|2503.6|2496.3|2504.15|2496.85|2500.5|2493.2|18
1733311480000|2024-12-04 11:24:40|2502.1|2494.8|2505.65|2498.35|2506.15|2498.85|2502.1|2494.8|20
1733311490000|2024-12-04 11:24:50|2506.15|2498.85|2502.65|2495.35|2508.65|2501.35|2502.65|2495.35|20
1733311500000|2024-12-04 11:25:00|2504.34|2497.04|2504.3|2497|2507.65|2500.35|2502.6|2495.3|28
1733311510000|2024-12-04 11:25:10|2504.25|2496.95|2499.15|2491.85|2504.65|2497.35|2499.15|2491.85|26
1733311520000|2024-12-04 11:25:20|2498.5|2491.2|2501.15|2493.85|2502.65|2495.35|2498.4|2491.1|22
1733311530000|2024-12-04 11:25:30|2501.65|2494.35|2500.65|2493.35|2503.15|2495.85|2499.6|2492.3|16
1733311540000|2024-12-04 11:25:40|2500.6|2493.3|2504.65|2497.35|2505.65|2498.35|2500.6|2493.3|22
1733311550000|2024-12-04 11:25:50|2505.65|2498.35|2505.9|2498.6|2508.15|2500.85|2504.65|2497.35|22
1733311560000|2024-12-04 11:26:00|2507.9|2500.6|2504.2|2496.9|2508.15|2500.85|2503.15|2495.85|25
1733311570000|2024-12-04 11:26:10|2504.1|2496.8|2502.45|2495.15|2505.33|2498.03|2501.4|2494.1|35
1733311580000|2024-12-04 11:26:20|2504.15|2496.85|2505.15|2497.85|2505.15|2497.85|2500.15|2492.85|27
1733311590000|2024-12-04 11:26:30|2505.06|2497.76|2504.95|2497.65|2505.65|2498.35|2502.8|2495.5|27
1733311600000|2024-12-04 11:26:40|2504.9|2497.6|2504.1|2496.8|2505.15|2497.85|2503.65|2496.35|19
1733311610000|2024-12-04 11:26:50|2504.45|2497.15|2504.45|2497.15|2506.48|2499.18|2501.9|2494.6|23
1733311620000|2024-12-04 11:27:00|2504|2496.7|2505.65|2498.35|2507.4|2500.1|2503.65|2496.35|22
1733311630000|2024-12-04 11:27:10|2505.81|2498.51|2509.05|2501.75|2509.65|2502.35|2505.4|2498.1|29
1733311640000|2024-12-04 11:27:20|2507.55|2500.25|2507.47|2500.17|2509.15|2501.85|2507.05|2499.75|23
1733311650000|2024-12-04 11:27:30|2509.15|2501.85|2504.65|2497.35|2509.65|2502.35|2503.5|2496.2|26
1733311660000|2024-12-04 11:27:40|2506.35|2499.05|2506.65|2499.35|2508.65|2501.35|2503.35|2496.05|31
1733311670000|2024-12-04 11:27:50|2506.4|2499.1|2508.55|2501.25|2509.65|2502.35|2506.15|2498.85|17
1733311680000|2024-12-04 11:28:00|2509.65|2502.35|2509.65|2502.35|2512.15|2504.85|2509.35|2502.05|29
1733311690000|2024-12-04 11:28:10|2511.15|2503.85|2508.15|2500.85|2511.15|2503.85|2507.3|2500|28
1733311700000|2024-12-04 11:28:20|2507.35|2500.05|2508.15|2500.85|2510.65|2503.35|2507.35|2500.05|20
1733311710000|2024-12-04 11:28:30|2508.18|2500.88|2511.28|2503.98|2511.28|2503.98|2508.15|2500.85|13
1733311720000|2024-12-04 11:28:40|2511.65|2504.35|2508.45|2501.15|2511.65|2504.35|2507.15|2499.85|17
1733311730000|2024-12-04 11:28:50|2508.55|2501.25|2505.65|2498.35|2508.77|2501.47|2505.65|2498.35|29
1733311740000|2024-12-04 11:29:00|2506.3|2499|2504.15|2496.85|2506.3|2499|2504.15|2496.85|19
1733311750000|2024-12-04 11:29:10|2504.4|2497.1|2507.4|2500.1|2508.15|2500.85|2504.4|2497.1|16
1733311760000|2024-12-04 11:29:20|2507.35|2500.05|2509.15|2501.85|2510.93|2503.63|2507.35|2500.05|21
1733311770000|2024-12-04 11:29:30|2510.15|2502.85|2510.15|2502.85|2511.6|2504.3|2509.45|2502.15|12
1733311780000|2024-12-04 11:29:40|2509.8|2502.5|2508.65|2501.35|2511.65|2504.35|2507.44|2500.14|21
1733311790000|2024-12-04 11:29:50|2509.08|2501.78|2509.05|2501.75|2510.15|2502.85|2508.15|2500.85|19
1733311800000|2024-12-04 11:30:00|2509.15|2501.85|2508.75|2501.45|2511.15|2503.85|2508.65|2501.35|20
1733311810000|2024-12-04 11:30:10|2508.8|2501.5|2508.03|2500.73|2509.78|2502.48|2507.65|2500.35|29
1733311820000|2024-12-04 11:30:20|2508.47|2501.17|2508.65|2501.35|2510.15|2502.85|2508.03|2500.73|28
1733311830000|2024-12-04 11:30:30|2508.8|2501.5|2508.01|2500.71|2509.2|2501.9|2506.65|2499.35|28
1733311840000|2024-12-04 11:30:40|2507.57|2500.27|2501.15|2493.85|2508.01|2500.71|2501.15|2493.85|32
1733311850000|2024-12-04 11:30:50|2501.93|2494.63|2502.65|2495.35|2502.98|2495.68|2500.95|2493.65|24
1733311860000|2024-12-04 11:31:00|2502.7|2495.4|2504|2496.7|2506.45|2499.15|2502.7|2495.4|25
1733311870000|2024-12-04 11:31:10|2504.65|2497.35|2507.61|2500.31|2508|2500.7|2503.65|2496.35|25
1733311880000|2024-12-04 11:31:20|2507.55|2500.25|2505.15|2497.85|2507.65|2500.35|2505|2497.7|18
1733311890000|2024-12-04 11:31:30|2505.43|2498.13|2504.55|2497.25|2507.65|2500.35|2504.5|2497.2|22
1733311900000|2024-12-04 11:31:40|2504.5|2497.2|2504.8|2497.5|2505.47|2498.17|2504.5|2497.2|15
1733311910000|2024-12-04 11:31:50|2504.6|2497.3|2503.5|2496.2|2506.05|2498.75|2502.45|2495.15|27
1733311920000|2024-12-04 11:32:00|2503.65|2496.35|2505.78|2498.48|2506.2|2498.9|2503.65|2496.35|23
1733311930000|2024-12-04 11:32:10|2504.65|2497.35|2505.65|2498.35|2506.5|2499.2|2503.5|2496.2|24
1733311940000|2024-12-04 11:32:20|2507.15|2499.85|2505.5|2498.2|2507.15|2499.85|2505.15|2497.85|12
1733311950000|2024-12-04 11:32:30|2505.55|2498.25|2506.4|2499.1|2508.65|2501.35|2505.55|2498.25|24
1733311960000|2024-12-04 11:32:40|2507.65|2500.35|2506.1|2498.8|2507.65|2500.35|2506.1|2498.8|14
1733311970000|2024-12-04 11:32:50|2505.6|2498.3|2503.15|2495.85|2506.65|2499.35|2502.85|2495.55|25
1733311980000|2024-12-04 11:33:00|2505.15|2497.85|2503.65|2496.35|2505.15|2497.85|2502.75|2495.45|14
1733311990000|2024-12-04 11:33:10|2504.15|2496.85|2502.7|2495.4|2504.15|2496.85|2502.45|2495.15|15
1733312000000|2024-12-04 11:33:20|2503.65|2496.35|2506.15|2498.85|2506.3|2499|2502.95|2495.65|25
1733312010000|2024-12-04 11:33:30|2506|2498.7|2506.52|2499.22|2508.15|2500.85|2506|2498.7|27
1733312020000|2024-12-04 11:33:40|2507.65|2500.35|2503.65|2496.35|2507.65|2500.35|2503.45|2496.15|15
1733312030000|2024-12-04 11:33:50|2504.65|2497.35|2503.35|2496.05|2505.55|2498.25|2502.15|2494.85|17
1733312040000|2024-12-04 11:34:00|2503.15|2495.85|2503.6|2496.3|2505.15|2497.85|2502.35|2495.05|22
1733312050000|2024-12-04 11:34:10|2503.15|2495.85|2504.15|2496.85|2504.45|2497.15|2500.6|2493.3|30
1733312060000|2024-12-04 11:34:20|2503.7|2496.4|2505.15|2497.85|2507.06|2499.76|2500.65|2493.35|31
1733312070000|2024-12-04 11:34:30|2505.1|2497.8|2504.4|2497.1|2506.65|2499.35|2500.3|2493|28
1733312080000|2024-12-04 11:34:40|2503.65|2496.35|2501.5|2494.2|2505.35|2498.05|2500.35|2493.05|28
1733312090000|2024-12-04 11:34:50|2500.85|2493.55|2499.65|2492.35|2501.95|2494.65|2499.65|2492.35|14
1733312100000|2024-12-04 11:35:00|2500.65|2493.35|2502.65|2495.35|2502.65|2495.35|2499.5|2492.2|25
1733312110000|2024-12-04 11:35:10|2502.54|2495.24|2502.65|2495.35|2503.83|2496.53|2501.65|2494.35|20
1733312120000|2024-12-04 11:35:20|2502.45|2495.15|2502.15|2494.85|2503.65|2496.35|2501.45|2494.15|18
1733312130000|2024-12-04 11:35:30|2501.95|2494.65|2501.65|2494.35|2503.65|2496.35|2499.75|2492.45|23
1733312140000|2024-12-04 11:35:40|2502.15|2494.85|2500.15|2492.85|2503.65|2496.35|2500.15|2492.85|22
1733312150000|2024-12-04 11:35:50|2499.65|2492.35|2502.65|2495.35|2503.65|2496.35|2499.5|2492.2|14
1733312160000|2024-12-04 11:36:00|2503.65|2496.35|2501.55|2494.25|2503.65|2496.35|2501.55|2494.25|18
1733312170000|2024-12-04 11:36:10|2501.45|2494.15|2501.65|2494.35|2502.95|2495.65|2499.65|2492.35|28
1733312180000|2024-12-04 11:36:20|2501.6|2494.3|2500.65|2493.35|2503.65|2496.35|2500.65|2493.35|13
1733312190000|2024-12-04 11:36:30|2500.8|2493.5|2500.15|2492.85|2500.8|2493.5|2500.15|2492.85|4
1733312200000|2024-12-04 11:36:40|2500.45|2493.15|2501.15|2493.85|2501.48|2494.18|2500.45|2493.15|10
1733312210000|2024-12-04 11:36:50|2500.65|2493.35|2500.15|2492.85|2501.65|2494.35|2500.15|2492.85|10
1733312220000|2024-12-04 11:37:00|2500.65|2493.35|2498.4|2491.1|2500.65|2493.35|2498.4|2491.1|7
1733312230000|2024-12-04 11:37:10|2499.4|2492.1|2496.89|2489.59|2499.4|2492.1|2495.5|2488.2|10
1733312240000|2024-12-04 11:37:20|2496.84|2489.54|2495.45|2488.15|2497.5|2490.2|2495.45|2488.15|24
1733312250000|2024-12-04 11:37:30|2496.65|2489.35|2495.45|2488.15|2498.15|2490.85|2494.7|2487.4|22
1733312260000|2024-12-04 11:37:40|2495.5|2488.2|2494.65|2487.35|2497.65|2490.35|2494.65|2487.35|18
1733312270000|2024-12-04 11:37:50|2495.65|2488.35|2494.65|2487.35|2495.65|2488.35|2494.45|2487.15|23
1733312280000|2024-12-04 11:38:00|2496.83|2489.53|2501.6|2494.3|2501.6|2494.3|2496.7|2489.4|25
1733312290000|2024-12-04 11:38:10|2502.65|2495.35|2502.15|2494.85|2502.65|2495.35|2501.5|2494.2|22
1733312300000|2024-12-04 11:38:20|2501.65|2494.35|2500.65|2493.35|2502.65|2495.35|2500.65|2493.35|7
1733312310000|2024-12-04 11:38:30|2501.65|2494.35|2501.97|2494.67|2502.15|2494.85|2499.75|2492.45|20
1733312320000|2024-12-04 11:38:40|2502.15|2494.85|2500|2492.7|2502.65|2495.35|2499.65|2492.35|20
1733312330000|2024-12-04 11:38:50|2501.65|2494.35|2500.5|2493.2|2501.65|2494.35|2500.45|2493.15|13
1733312340000|2024-12-04 11:39:00|2500.45|2493.15|2500.45|2493.15|2501.15|2493.85|2500.4|2493.1|13
1733312350000|2024-12-04 11:39:10|2500.65|2493.35|2500.65|2493.35|2501.65|2494.35|2500.4|2493.1|12
1733312360000|2024-12-04 11:39:20|2501.65|2494.35|2502.97|2495.67|2502.98|2495.68|2500.45|2493.15|28
1733312370000|2024-12-04 11:39:30|2502.65|2495.35|2499.65|2492.35|2502.65|2495.35|2499.65|2492.35|13
1733312380000|2024-12-04 11:39:40|2499.4|2492.1|2501.1|2493.8|2502.18|2494.88|2499.4|2492.1|18
1733312390000|2024-12-04 11:39:50|2501.15|2493.85|2501.65|2494.35|2502.65|2495.35|2500.45|2493.15|8
1733312400000|2024-12-04 11:40:00|2501.1|2493.8|2497.15|2489.85|2501.65|2494.35|2495.65|2488.35|16
1733312410000|2024-12-04 11:40:10|2495.65|2488.35|2497.65|2490.35|2499.65|2492.35|2495.65|2488.35|20
1733312420000|2024-12-04 11:40:20|2498.49|2491.19|2498.65|2491.35|2501.15|2493.85|2497.65|2490.35|21
1733312430000|2024-12-04 11:40:30|2498.15|2490.85|2496.65|2489.35|2498.15|2490.85|2496.65|2489.35|15
1733312440000|2024-12-04 11:40:40|2497.15|2489.85|2493.49|2486.19|2497.15|2489.85|2493.15|2485.85|15
1733312450000|2024-12-04 11:40:50|2493.65|2486.35|2493.15|2485.85|2493.95|2486.65|2491.4|2484.1|24
1733312460000|2024-12-04 11:41:00|2493.65|2486.35|2490.65|2483.35|2493.65|2486.35|2490.65|2483.35|26
1733312470000|2024-12-04 11:41:10|2490.35|2483.05|2491.15|2483.85|2492.05|2484.75|2490.35|2483.05|19
1733312480000|2024-12-04 11:41:20|2490.65|2483.35|2488.65|2481.35|2491.65|2484.35|2488.45|2481.15|12
1733312490000|2024-12-04 11:41:30|2490.25|2482.95|2488.3|2481|2490.25|2482.95|2486.4|2479.1|26
1733312500000|2024-12-04 11:41:40|2487.45|2480.15|2489.06|2481.76|2489.15|2481.85|2487.4|2480.1|23
1733312510000|2024-12-04 11:41:50|2488.26|2480.96|2491.15|2483.85|2492.65|2485.35|2488.26|2480.96|32
1733312520000|2024-12-04 11:42:00|2491.65|2484.35|2489.65|2482.35|2491.65|2484.35|2487.65|2480.35|26
1733312530000|2024-12-04 11:42:10|2488.65|2481.35|2487.55|2480.25|2490.55|2483.25|2486.85|2479.55|29
1733312540000|2024-12-04 11:42:20|2488.91|2481.61|2489.95|2482.65|2489.95|2482.65|2488.05|2480.75|32
1733312550000|2024-12-04 11:42:30|2489.45|2482.15|2489.35|2482.05|2490.3|2483|2488.05|2480.75|23
1733312560000|2024-12-04 11:42:40|2488.85|2481.55|2489.15|2481.85|2489.5|2482.2|2487.65|2480.35|26
1733312570000|2024-12-04 11:42:50|2488.95|2481.65|2487.85|2480.55|2489.15|2481.85|2487.45|2480.15|36
1733312580000|2024-12-04 11:43:00|2487.75|2480.45|2489.46|2482.16|2489.46|2482.16|2487.65|2480.35|34
1733312590000|2024-12-04 11:43:10|2489.63|2482.33|2489.05|2481.75|2490.4|2483.1|2488.85|2481.55|30
1733312600000|2024-12-04 11:43:20|2489.2|2481.9|2487.4|2480.1|2489.2|2481.9|2486.1|2478.8|33
1733312610000|2024-12-04 11:43:30|2487.55|2480.25|2487.15|2479.85|2489.15|2481.85|2486.85|2479.55|23
1733312620000|2024-12-04 11:43:40|2486.9|2479.6|2483.18|2475.88|2487.7|2480.4|2482.15|2474.85|30
1733312630000|2024-12-04 11:43:50|2483.17|2475.87|2483.35|2476.05|2485.55|2478.25|2482.75|2475.45|32
1733312640000|2024-12-04 11:44:00|2483.32|2476.02|2485.5|2478.2|2485.55|2478.25|2483.32|2476.02|31
1733312650000|2024-12-04 11:44:10|2485.55|2478.25|2484.49|2477.19|2485.55|2478.25|2484.1|2476.8|15
1733312660000|2024-12-04 11:44:20|2483.65|2476.35|2485.65|2478.35|2485.7|2478.4|2483.65|2476.35|20
1733312670000|2024-12-04 11:44:30|2484.85|2477.55|2487.5|2480.2|2487.6|2480.3|2484.85|2477.55|24
1733312680000|2024-12-04 11:44:40|2487.6|2480.3|2489.65|2482.35|2489.65|2482.35|2487.55|2480.25|26
1733312690000|2024-12-04 11:44:50|2490.22|2482.92|2488.45|2481.15|2490.65|2483.35|2487.7|2480.4|30
1733312700000|2024-12-04 11:45:00|2489.57|2482.27|2487.02|2479.72|2489.57|2482.27|2486.93|2479.63|29
1733312710000|2024-12-04 11:45:10|2487.08|2479.78|2487|2479.7|2488|2480.7|2485.65|2478.35|35
1733312720000|2024-12-04 11:45:20|2487.1|2479.8|2483.75|2476.45|2487.1|2479.8|2483.26|2475.96|31
1733312730000|2024-12-04 11:45:30|2484.15|2476.85|2487.25|2479.95|2487.5|2480.2|2484.15|2476.85|35
1733312740000|2024-12-04 11:45:40|2487.24|2479.94|2487.75|2480.45|2488.65|2481.35|2486.15|2478.85|25
1733312750000|2024-12-04 11:45:50|2487.5|2480.2|2490.8|2483.5|2490.8|2483.5|2487.5|2480.2|26
1733312760000|2024-12-04 11:46:00|2490.63|2483.33|2491.3|2484|2492.65|2485.35|2490.2|2482.9|20
1733312770000|2024-12-04 11:46:10|2491.65|2484.35|2491.65|2484.35|2492.65|2485.35|2491.15|2483.85|15
1733312780000|2024-12-04 11:46:20|2491.15|2483.85|2490.53|2483.23|2492.65|2485.35|2488.76|2481.46|15
1733312790000|2024-12-04 11:46:30|2490.56|2483.26|2487.65|2480.35|2490.65|2483.35|2485.85|2478.55|33
1733312800000|2024-12-04 11:46:40|2486.65|2479.35|2487.4|2480.1|2488.4|2481.1|2486.3|2479|14
1733312810000|2024-12-04 11:46:50|2487.45|2480.15|2487.45|2480.15|2487.45|2480.15|2487.45|2480.15|1
1733312820000|2024-12-04 11:47:00|2487.3|2480|2488.15|2480.85|2489.2|2481.9|2486.45|2479.15|18
1733312830000|2024-12-04 11:47:10|2487.95|2480.65|2486.35|2479.05|2489.25|2481.95|2486.35|2479.05|15
1733312840000|2024-12-04 11:47:20|2486.4|2479.1|2488.99|2481.69|2488.99|2481.69|2486.4|2479.1|8
1733312850000|2024-12-04 11:47:30|2488.21|2480.91|2486.15|2478.85|2488.6|2481.3|2486.15|2478.85|17
1733312860000|2024-12-04 11:47:40|2485.95|2478.65|2487.27|2479.97|2488.18|2480.88|2485.6|2478.3|31
1733312870000|2024-12-04 11:47:50|2486.45|2479.15|2484.3|2477|2487.1|2479.8|2484.2|2476.9|33
1733312880000|2024-12-04 11:48:00|2484.21|2476.91|2480.4|2473.1|2484.65|2477.35|2479.9|2472.6|36
1733312890000|2024-12-04 11:48:10|2480.35|2473.05|2480.45|2473.15|2481.15|2473.85|2480.35|2473.05|14
1733312900000|2024-12-04 11:48:20|2480.15|2472.85|2478.4|2471.1|2480.65|2473.35|2478.4|2471.1|14
1733312910000|2024-12-04 11:48:30|2478.35|2471.05|2479.05|2471.75|2479.05|2471.75|2478.35|2471.05|13
1733312920000|2024-12-04 11:48:40|2478.55|2471.25|2477.2|2469.9|2479|2471.7|2476.45|2469.15|21
1733312930000|2024-12-04 11:48:50|2476.95|2469.65|2476.15|2468.85|2477.2|2469.9|2476.15|2468.85|7
1733312940000|2024-12-04 11:49:00|2475.9|2468.6|2475.4|2468.1|2476.61|2469.31|2475|2467.7|16
1733312950000|2024-12-04 11:49:10|2475.35|2468.05|2475.75|2468.45|2477.1|2469.8|2475.35|2468.05|17
1733312960000|2024-12-04 11:49:20|2475.65|2468.35|2473.9|2466.6|2475.7|2468.4|2473.9|2466.6|24
1733312970000|2024-12-04 11:49:30|2473.95|2466.65|2474|2466.7|2474.75|2467.45|2473.45|2466.15|27
1733312980000|2024-12-04 11:49:40|2473.95|2466.65|2473.15|2465.85|2473.95|2466.65|2473.15|2465.85|5
1733312990000|2024-12-04 11:49:50|2473.45|2466.15|2473.45|2466.15|2473.45|2466.15|2473.45|2466.15|1
1733313000000|2024-12-04 11:50:00|2474.05|2466.75|2473.65|2466.35|2474.85|2467.55|2473|2465.7|15
1733313010000|2024-12-04 11:50:10|2473.23|2465.93|2473.18|2465.88|2473.76|2466.46|2473.13|2465.83|34
1733313020000|2024-12-04 11:50:20|2473.15|2465.85|2473.1|2465.8|2473.67|2466.37|2472.75|2465.45|34
1733313030000|2024-12-04 11:50:30|2472.85|2465.55|2472|2464.7|2473.79|2466.49|2471.65|2464.35|25
1733313040000|2024-12-04 11:50:40|2472.1|2464.8|2471.68|2464.38|2472.15|2464.85|2470.29|2462.99|27
1733313050000|2024-12-04 11:50:50|2471.73|2464.43|2469.89|2462.59|2471.73|2464.43|2469.05|2461.75|22
1733313060000|2024-12-04 11:51:00|2470.06|2462.76|2470.9|2463.6|2470.9|2463.6|2468.4|2461.1|28
1733313070000|2024-12-04 11:51:10|2470.4|2463.1|2468.6|2461.3|2470.9|2463.6|2468.6|2461.3|14
1733313080000|2024-12-04 11:51:20|2468.85|2461.55|2468.15|2460.85|2468.85|2461.55|2467.75|2460.45|18
1733313090000|2024-12-04 11:51:30|2468.26|2460.96|2468.1|2460.8|2468.65|2461.35|2467.75|2460.45|27
1733313100000|2024-12-04 11:51:40|2468.6|2461.3|2468.09|2460.79|2468.6|2461.3|2467.8|2460.5|17
1733313110000|2024-12-04 11:51:50|2468.1|2460.8|2466.7|2459.4|2468.2|2460.9|2465.85|2458.55|21
1733313120000|2024-12-04 11:52:00|2466.55|2459.25|2465|2457.7|2466.65|2459.35|2465|2457.7|15
1733313130000|2024-12-04 11:52:10|2464.9|2457.6|2463.06|2455.76|2464.9|2457.6|2461.9|2454.6|28
1733313140000|2024-12-04 11:52:20|2463.54|2456.24|2462.57|2455.27|2464|2456.7|2461.8|2454.5|28
1733313150000|2024-12-04 11:52:30|2462.56|2455.26|2461.1|2453.8|2462.65|2455.35|2460.85|2453.55|20
1733313160000|2024-12-04 11:52:40|2461|2453.7|2461.4|2454.1|2463.1|2455.8|2461|2453.7|36
1733313170000|2024-12-04 11:52:50|2462|2454.7|2463.5|2456.2|2463.65|2456.35|2461.7|2454.4|29
1733313180000|2024-12-04 11:53:00|2463.45|2456.15|2462.95|2455.65|2463.65|2456.35|2461.65|2454.35|14
1733313190000|2024-12-04 11:53:10|2461.45|2454.15|2463.4|2456.1|2463.4|2456.1|2460.75|2453.45|20
1733313200000|2024-12-04 11:53:20|2463.3|2456|2463.65|2456.35|2463.65|2456.35|2461.95|2454.65|36
1733313210000|2024-12-04 11:53:30|2463.1|2455.8|2464.3|2457|2464.3|2457|2461.8|2454.5|34
1733313220000|2024-12-04 11:53:40|2464.8|2457.5|2463.55|2456.25|2467.15|2459.85|2463.55|2456.25|31
1733313230000|2024-12-04 11:53:50|2463.4|2456.1|2464.5|2457.2|2466.15|2458.85|2463.4|2456.1|17
1733313240000|2024-12-04 11:54:00|2466.15|2458.85|2465.65|2458.35|2466.4|2459.1|2464.5|2457.2|29
1733313250000|2024-12-04 11:54:10|2465.85|2458.55|2465.86|2458.56|2467.15|2459.85|2465.2|2457.9|36
1733313260000|2024-12-04 11:54:20|2466.08|2458.78|2466.4|2459.1|2468.13|2460.83|2465.35|2458.05|29
1733313270000|2024-12-04 11:54:30|2466.5|2459.2|2466.4|2459.1|2468.15|2460.85|2466.4|2459.1|20
1733313280000|2024-12-04 11:54:40|2467.65|2460.35|2465.4|2458.1|2467.65|2460.35|2465.4|2458.1|23
1733313290000|2024-12-04 11:54:50|2466.15|2458.85|2465.4|2458.1|2468.15|2460.85|2465.4|2458.1|20
1733313300000|2024-12-04 11:55:00|2465.5|2458.2|2467.15|2459.85|2467.97|2460.67|2465.4|2458.1|26
1733313310000|2024-12-04 11:55:10|2467.65|2460.35|2467.45|2460.15|2468.9|2461.6|2467.15|2459.85|28
1733313320000|2024-12-04 11:55:20|2468.45|2461.15|2467.45|2460.15|2468.5|2461.2|2467.45|2460.15|16
1733313330000|2024-12-04 11:55:30|2467.15|2459.85|2465.65|2458.35|2467.15|2459.85|2465.45|2458.15|15
1733313340000|2024-12-04 11:55:40|2465.15|2457.85|2465.3|2458|2465.4|2458.1|2464.79|2457.49|19
1733313350000|2024-12-04 11:55:50|2465.15|2457.85|2468.15|2460.85|2468.15|2460.85|2464.65|2457.35|26
1733313360000|2024-12-04 11:56:00|2466.65|2459.35|2465.65|2458.35|2468.15|2460.85|2465.65|2458.35|9
1733313370000|2024-12-04 11:56:10|2465.4|2458.1|2465.65|2458.35|2467.95|2460.65|2465.4|2458.1|14
1733313380000|2024-12-04 11:56:20|2465.9|2458.6|2466.05|2458.75|2466.25|2458.95|2464.4|2457.1|28
1733313390000|2024-12-04 11:56:30|2465.45|2458.15|2465.55|2458.25|2466.65|2459.35|2464.6|2457.3|25
1733313400000|2024-12-04 11:56:40|2465.5|2458.2|2468.15|2460.85|2468.65|2461.35|2465.5|2458.2|25
1733313410000|2024-12-04 11:56:50|2467.15|2459.85|2465.95|2458.65|2468.55|2461.25|2465.05|2457.75|26
1733313420000|2024-12-04 11:57:00|2465.75|2458.45|2466.3|2459|2468.67|2461.37|2465.3|2458|28
1733313430000|2024-12-04 11:57:10|2466.15|2458.85|2466.8|2459.5|2467.23|2459.93|2466|2458.7|28
1733313440000|2024-12-04 11:57:20|2466.85|2459.55|2467.5|2460.2|2468.58|2461.28|2466.7|2459.4|24
1733313450000|2024-12-04 11:57:30|2467.7|2460.4|2469.45|2462.15|2470.3|2463|2467.7|2460.4|33
1733313460000|2024-12-04 11:57:40|2469.2|2461.9|2466.65|2459.35|2470.54|2463.24|2466.65|2459.35|24
1733313470000|2024-12-04 11:57:50|2467.49|2460.19|2467.15|2459.85|2467.65|2460.35|2466.15|2458.85|15
1733313480000|2024-12-04 11:58:00|2465.65|2458.35|2464.15|2456.85|2466.15|2458.85|2464.15|2456.85|11
1733313490000|2024-12-04 11:58:10|2465.15|2457.85|2464.15|2456.85|2465.15|2457.85|2464.15|2456.85|3
1733313500000|2024-12-04 11:58:20|2464.35|2457.05|2464.15|2456.85|2465.65|2458.35|2464.15|2456.85|16
1733313510000|2024-12-04 11:58:30|2464|2456.7|2466.15|2458.85|2466.15|2458.85|2463.8|2456.5|21
1733313520000|2024-12-04 11:58:40|2465.25|2457.95|2464.65|2457.35|2465.65|2458.35|2464.65|2457.35|6
1733313530000|2024-12-04 11:58:50|2464.15|2456.85|2465.3|2458|2465.54|2458.24|2464.15|2456.85|12
1733313540000|2024-12-04 11:59:00|2466.65|2459.35|2466.15|2458.85|2467.4|2460.1|2465.3|2458|28
1733313550000|2024-12-04 11:59:10|2465.65|2458.35|2464.65|2457.35|2466.65|2459.35|2464.65|2457.35|4
1733313560000|2024-12-04 11:59:20|2464.15|2456.85|2463.4|2456.1|2464.15|2456.85|2463.4|2456.1|3
1733313570000|2024-12-04 11:59:30|2463.35|2456.05|2466.65|2459.35|2466.65|2459.35|2463.35|2456.05|16
1733313580000|2024-12-04 11:59:40|2465.65|2458.35|2465.15|2457.85|2466.15|2458.85|2465.15|2457.85|11
1733313590000|2024-12-04 11:59:50|2465.43|2458.13|2465.35|2458.05|2466.35|2459.05|2465.15|2457.85|6
1733313600000|2024-12-04 12:00:00|2465.4|2458.1|2465.15|2457.85|2465.4|2458.1|2464.25|2456.95|9
1733313610000|2024-12-04 12:00:10|2465.25|2457.95|2467.15|2459.85|2467.15|2459.85|2465.25|2457.95|11
1733313620000|2024-12-04 12:00:20|2467.25|2459.95|2467.45|2460.15|2469.15|2461.85|2467.25|2459.95|18
1733313630000|2024-12-04 12:00:30|2467.4|2460.1|2463.65|2456.35|2468.85|2461.55|2463.65|2456.35|15
1733313640000|2024-12-04 12:00:40|2462.75|2455.45|2462.3|2455|2462.75|2455.45|2462.3|2455|2
1733313650000|2024-12-04 12:00:50|2462.25|2454.95|2462.05|2454.75|2462.25|2454.95|2461.9|2454.6|3
1733313660000|2024-12-04 12:01:00|2462.25|2454.95|2465.15|2457.85|2465.15|2457.85|2462.25|2454.95|16
1733313670000|2024-12-04 12:01:10|2464.85|2457.55|2464.65|2457.35|2465|2457.7|2464.35|2457.05|12
1733313680000|2024-12-04 12:01:20|2464.45|2457.15|2468.15|2460.85|2468.15|2460.85|2464.45|2457.15|9
1733313690000|2024-12-04 12:01:30|2467.25|2459.95|2467.9|2460.6|2467.9|2460.6|2467.25|2459.95|9
1733313700000|2024-12-04 12:01:40|2468.45|2461.15|2469.3|2462|2469.4|2462.1|2467.35|2460.05|20
1733313710000|2024-12-04 12:01:50|2469.45|2462.15|2469.35|2462.05|2470.05|2462.75|2469.25|2461.95|10
1733313720000|2024-12-04 12:02:00|2469.25|2461.95|2468.3|2461|2469.4|2462.1|2468.25|2460.95|17
1733313730000|2024-12-04 12:02:10|2468.15|2460.85|2467.15|2459.85|2468.15|2460.85|2467.15|2459.85|3
1733313740000|2024-12-04 12:02:20|2465.65|2458.35|2467.25|2459.95|2467.35|2460.05|2465.45|2458.15|12
1733313750000|2024-12-04 12:02:30|2467.3|2460|2465.25|2457.95|2467.3|2460|2465.15|2457.85|8
1733313760000|2024-12-04 12:02:40|2465.15|2457.85|2464.25|2456.95|2465.15|2457.85|2464.25|2456.95|3
1733313770000|2024-12-04 12:02:50|2463.75|2456.45|2463.25|2455.95|2463.75|2456.45|2463.25|2455.95|7
1733313780000|2024-12-04 12:03:00|2462.75|2455.45|2463.35|2456.05|2463.35|2456.05|2462.25|2454.95|17
1733313790000|2024-12-04 12:03:10|2463.4|2456.1|2464.65|2457.35|2464.65|2457.35|2463.25|2455.95|6
1733313950000|2024-12-04 12:05:50|2467.65|2460.35|2469.35|2462.05|2470.65|2463.35|2465.95|2458.65|25
1733313960000|2024-12-04 12:06:00|2469.65|2462.35|2468.3|2461|2469.65|2462.35|2467.35|2460.05|24
1733313970000|2024-12-04 12:06:10|2468.35|2461.05|2468.55|2461.25|2470.65|2463.35|2467.95|2460.65|20
1733313980000|2024-12-04 12:06:20|2469.55|2462.25|2465.45|2458.15|2469.55|2462.25|2465.35|2458.05|30
1733313990000|2024-12-04 12:06:30|2465.5|2458.2|2465.4|2458.1|2467.65|2460.35|2465.15|2457.85|21
1733314000000|2024-12-04 12:06:40|2465.8|2458.5|2467.45|2460.15|2468.1|2460.8|2465.8|2458.5|15
1733314010000|2024-12-04 12:06:50|2467.95|2460.65|2467.15|2459.85|2467.95|2460.65|2466.7|2459.4|18
1733314020000|2024-12-04 12:07:00|2467.1|2459.8|2466.15|2458.85|2467.65|2460.35|2466.15|2458.85|21
1733314030000|2024-12-04 12:07:10|2467.15|2459.85|2468.15|2460.85|2469.15|2461.85|2465.4|2458.1|32
1733314040000|2024-12-04 12:07:20|2468.21|2460.91|2471.65|2464.35|2472.07|2464.77|2468.1|2460.8|23
1733314050000|2024-12-04 12:07:30|2470.65|2463.35|2470.6|2463.3|2471.65|2464.35|2469.45|2462.15|32
1733314060000|2024-12-04 12:07:40|2470.4|2463.1|2468.55|2461.25|2470.89|2463.59|2468.35|2461.05|24
1733314070000|2024-12-04 12:07:50|2468.65|2461.35|2470.65|2463.35|2471.65|2464.35|2468.65|2461.35|19
1733314080000|2024-12-04 12:08:00|2471.15|2463.85|2471.45|2464.15|2472.28|2464.98|2470.3|2463|22
1733314090000|2024-12-04 12:08:10|2471.4|2464.1|2469.3|2462|2471.65|2464.35|2468.17|2460.87|29
1733314100000|2024-12-04 12:08:20|2469.15|2461.85|2468.65|2461.35|2469.65|2462.35|2468.45|2461.15|10
1733314110000|2024-12-04 12:08:30|2469.15|2461.85|2468.1|2460.8|2469.15|2461.85|2467.35|2460.05|15
1733314120000|2024-12-04 12:08:40|2468.15|2460.85|2467.15|2459.85|2468.15|2460.85|2467.15|2459.85|7
1733314130000|2024-12-04 12:08:50|2468.15|2460.85|2466.45|2459.15|2468.5|2461.2|2466.45|2459.15|20
1733314140000|2024-12-04 12:09:00|2466.15|2458.85|2467.2|2459.9|2468.18|2460.88|2465.45|2458.15|25
1733314150000|2024-12-04 12:09:10|2467.65|2460.35|2466.4|2459.1|2467.65|2460.35|2466.15|2458.85|8
1733314160000|2024-12-04 12:09:20|2466.15|2458.85|2465.75|2458.45|2466.15|2458.85|2465.35|2458.05|8
1733314170000|2024-12-04 12:09:30|2465.7|2458.4|2466.45|2459.15|2467.19|2459.89|2465.55|2458.25|14
1733314180000|2024-12-04 12:09:40|2466.65|2459.35|2467.15|2459.85|2467.59|2460.29|2466.4|2459.1|15
1733314190000|2024-12-04 12:09:50|2467|2459.7|2467.45|2460.15|2467.45|2460.15|2466.45|2459.15|4
1733314200000|2024-12-04 12:10:00|2466.45|2459.15|2466.4|2459.1|2467.65|2460.35|2466.4|2459.1|11
1733314210000|2024-12-04 12:10:10|2466.15|2458.85|2465.15|2457.85|2467.15|2459.85|2465.15|2457.85|9
1733314220000|2024-12-04 12:10:20|2464.85|2457.55|2466.07|2458.77|2467.1|2459.8|2464.85|2457.55|20
1733314230000|2024-12-04 12:10:30|2466.11|2458.81|2464.15|2456.85|2467.65|2460.35|2464.15|2456.85|18
1733314240000|2024-12-04 12:10:40|2465.15|2457.85|2457.2|2449.9|2465.15|2457.85|2456.25|2448.95|24
1733314250000|2024-12-04 12:10:50|2457.15|2449.85|2456.15|2448.85|2457.65|2450.35|2456.15|2448.85|12
1733314260000|2024-12-04 12:11:00|2456.35|2449.05|2457.15|2449.85|2457.65|2450.35|2455.4|2448.1|23
1733314270000|2024-12-04 12:11:10|2456.65|2449.35|2453.5|2446.2|2457.15|2449.85|2453.5|2446.2|17
1733314280000|2024-12-04 12:11:20|2453.35|2446.05|2453.35|2446.05|2454.15|2446.85|2453.35|2446.05|16
1733314290000|2024-12-04 12:11:30|2453.45|2446.15|2451.15|2443.85|2453.65|2446.35|2451.15|2443.85|24
1733314300000|2024-12-04 12:11:40|2451.1|2443.8|2452.05|2444.75|2452.05|2444.75|2449.15|2441.85|27
1733314310000|2024-12-04 12:11:50|2452.15|2444.85|2453.24|2445.94|2453.24|2445.94|2450.35|2443.05|19
1733314320000|2024-12-04 12:12:00|2453.23|2445.93|2448.55|2441.25|2453.23|2445.93|2448.55|2441.25|19
1733314330000|2024-12-04 12:12:10|2448.59|2441.29|2449.4|2442.1|2450.63|2443.33|2448.4|2441.1|35
1733314340000|2024-12-04 12:12:20|2449.7|2442.4|2450.45|2443.15|2451.57|2444.27|2448.65|2441.35|30
1733314350000|2024-12-04 12:12:30|2451.4|2444.1|2453.59|2446.29|2453.65|2446.35|2451.4|2444.1|23
1733314360000|2024-12-04 12:12:40|2453.65|2446.35|2449.65|2442.35|2453.65|2446.35|2449.65|2442.35|18
1733314370000|2024-12-04 12:12:50|2451.3|2444|2447.15|2439.85|2451.3|2444|2447.15|2439.85|21
1733314380000|2024-12-04 12:13:00|2446.85|2439.55|2445.8|2438.5|2448.15|2440.85|2444.74|2437.44|31
1733314390000|2024-12-04 12:13:10|2445.76|2438.46|2447.98|2440.68|2448.15|2440.85|2445.45|2438.15|29
1733314400000|2024-12-04 12:13:20|2448.11|2440.81|2445.65|2438.35|2448.3|2441|2445.15|2437.85|21
1733314410000|2024-12-04 12:13:30|2447.15|2439.85|2445.15|2437.85|2447.15|2439.85|2444.5|2437.2|11
1733314420000|2024-12-04 12:13:40|2444.65|2437.35|2443.4|2436.1|2445.15|2437.85|2443.4|2436.1|16
1733314430000|2024-12-04 12:13:50|2443.5|2436.2|2440.35|2433.05|2445.15|2437.85|2439.9|2432.6|30
1733314440000|2024-12-04 12:14:00|2442|2434.7|2440.65|2433.35|2442.04|2434.74|2439.15|2431.85|24
1733314450000|2024-12-04 12:14:10|2439.15|2431.85|2438.19|2430.89|2440.65|2433.35|2438.16|2430.86|18
1733314460000|2024-12-04 12:14:20|2438.16|2430.86|2437.8|2430.5|2440.65|2433.35|2437.6|2430.3|32
1733314470000|2024-12-04 12:14:30|2437.85|2430.55|2438.55|2431.25|2439.15|2431.85|2437.69|2430.39|29
1733314480000|2024-12-04 12:14:40|2440.4|2433.1|2439.35|2432.05|2440.4|2433.1|2438.15|2430.85|23
1733314490000|2024-12-04 12:14:50|2437.94|2430.64|2433.85|2426.55|2437.94|2430.64|2433.8|2426.5|30
1733314500000|2024-12-04 12:15:00|2434|2426.7|2434.15|2426.85|2435.05|2427.75|2433.9|2426.6|24
1733314510000|2024-12-04 12:15:10|2433.95|2426.65|2434.42|2427.12|2435.13|2427.83|2433.65|2426.35|29
1733314520000|2024-12-04 12:15:20|2434.48|2427.18|2435.96|2428.66|2435.96|2428.66|2433.6|2426.3|31
1733314530000|2024-12-04 12:15:30|2436.02|2428.72|2436.71|2429.41|2436.71|2429.41|2434.65|2427.35|37
1733314540000|2024-12-04 12:15:40|2436.6|2429.3|2438.85|2431.55|2440.15|2432.85|2436|2428.7|35
1733314550000|2024-12-04 12:15:50|2439.6|2432.3|2438.63|2431.33|2440.65|2433.35|2437.35|2430.05|21
1733314560000|2024-12-04 12:16:00|2438.49|2431.19|2440.15|2432.85|2440.15|2432.85|2437.65|2430.35|33
1733314570000|2024-12-04 12:16:10|2439.65|2432.35|2436.4|2429.1|2439.65|2432.35|2435.15|2427.85|25
1733314580000|2024-12-04 12:16:20|2436.35|2429.05|2435.15|2427.85|2436.95|2429.65|2435.15|2427.85|14
1733314590000|2024-12-04 12:16:30|2434.65|2427.35|2432.95|2425.65|2435.65|2428.35|2431.35|2424.05|28
1733314600000|2024-12-04 12:16:40|2433.8|2426.5|2431.35|2424.05|2434.15|2426.85|2431.35|2424.05|31
1733314610000|2024-12-04 12:16:50|2432.95|2425.65|2426.3|2419|2432.95|2425.65|2425.85|2418.55|37
1733314620000|2024-12-04 12:17:00|2426.35|2419.05|2422.38|2415.08|2427.74|2420.44|2422.38|2415.08|34
1733314630000|2024-12-04 12:17:10|2422.42|2415.12|2422.5|2415.2|2423.65|2416.35|2421.6|2414.3|35
1733314640000|2024-12-04 12:17:20|2421.7|2414.4|2419.55|2412.25|2423.15|2415.85|2418.83|2411.53|33
1733314650000|2024-12-04 12:17:30|2419.8|2412.5|2419.35|2412.05|2421.18|2413.88|2418.4|2411.1|27
1733314660000|2024-12-04 12:17:40|2419.15|2411.85|2416.7|2409.4|2422.65|2415.35|2416.45|2409.15|37
1733314670000|2024-12-04 12:17:50|2416.45|2409.15|2421.02|2413.72|2421.02|2413.72|2416.45|2409.15|35
1733314680000|2024-12-04 12:18:00|2422.28|2414.98|2418.7|2411.4|2424.63|2417.33|2418.7|2411.4|34
1733314690000|2024-12-04 12:18:10|2421.25|2413.95|2415.6|2408.3|2421.25|2413.95|2415.6|2408.3|34
1733314700000|2024-12-04 12:18:20|2415.63|2408.33|2417.1|2409.8|2417.65|2410.35|2414.35|2407.05|36
1733314710000|2024-12-04 12:18:30|2416.15|2408.85|2415.85|2408.55|2417.15|2409.85|2412.65|2405.35|37
1733314720000|2024-12-04 12:18:40|2415.94|2408.64|2413.35|2406.05|2417.85|2410.55|2413.35|2406.05|35
1733314730000|2024-12-04 12:18:50|2413.54|2406.24|2408.98|2401.68|2413.56|2406.26|2408.95|2401.65|31
1733314740000|2024-12-04 12:19:00|2409.2|2401.9|2410.92|2403.62|2412.18|2404.88|2409.2|2401.9|35
1733314750000|2024-12-04 12:19:10|2411.1|2403.8|2413.65|2406.35|2413.7|2406.4|2410.24|2402.94|35
1733314760000|2024-12-04 12:19:20|2412.95|2405.65|2411.65|2404.35|2414.45|2407.15|2409.7|2402.4|30
1733314770000|2024-12-04 12:19:30|2411.15|2403.85|2410.86|2403.56|2411.63|2404.33|2409.55|2402.25|36
1733314780000|2024-12-04 12:19:40|2410.1|2402.8|2409.6|2402.3|2411.56|2404.26|2408.95|2401.65|36
1733314790000|2024-12-04 12:19:50|2410.68|2403.38|2414.07|2406.77|2415.15|2407.85|2410.4|2403.1|35
1733314800000|2024-12-04 12:20:00|2414.08|2406.78|2414.75|2407.45|2417.55|2410.25|2414.08|2406.78|35
1733314810000|2024-12-04 12:20:10|2414.25|2406.95|2419.65|2412.35|2419.65|2412.35|2413.65|2406.35|34
1733314820000|2024-12-04 12:20:20|2419.51|2412.21|2422.95|2415.65|2424.43|2417.13|2419.26|2411.96|37
1733314830000|2024-12-04 12:20:30|2422.93|2415.63|2423.1|2415.8|2426.3|2419|2422.6|2415.3|34
1733314840000|2024-12-04 12:20:40|2423.11|2415.81|2421.15|2413.85|2423.15|2415.85|2419.45|2412.15|35
1733314850000|2024-12-04 12:20:50|2421.4|2414.1|2425.05|2417.75|2425.2|2417.9|2421.4|2414.1|34
1733314860000|2024-12-04 12:21:00|2424.35|2417.05|2422.47|2415.17|2425.35|2418.05|2420.75|2413.45|31
1733314870000|2024-12-04 12:21:10|2422.04|2414.74|2419.4|2412.1|2422.95|2415.65|2419.4|2412.1|35
1733314880000|2024-12-04 12:21:20|2419.6|2412.3|2417.13|2409.83|2421.04|2413.74|2416.25|2408.95|37
1733314890000|2024-12-04 12:21:30|2417.17|2409.87|2417.35|2410.05|2420.02|2412.72|2417.17|2409.87|38
1733314900000|2024-12-04 12:21:40|2416.7|2409.4|2422.15|2414.85|2422.15|2414.85|2415.4|2408.1|35
1733314910000|2024-12-04 12:21:50|2420.65|2413.35|2416.65|2409.35|2420.75|2413.45|2415.65|2408.35|32
1733314920000|2024-12-04 12:22:00|2415.15|2407.85|2417.65|2410.35|2418.4|2411.1|2415.15|2407.85|31
1733314930000|2024-12-04 12:22:10|2416.65|2409.35|2414.45|2407.15|2418.15|2410.85|2411.65|2404.35|34
1733314940000|2024-12-04 12:22:20|2414.5|2407.2|2413.65|2406.35|2415.15|2407.85|2412.15|2404.85|31
1733314950000|2024-12-04 12:22:30|2412.15|2404.85|2413.45|2406.15|2416.15|2408.85|2412.15|2404.85|33
1733314960000|2024-12-04 12:22:40|2413.4|2406.1|2417.25|2409.95|2418.22|2410.92|2413.4|2406.1|33
1733314970000|2024-12-04 12:22:50|2417.3|2410|2422.4|2415.1|2422.65|2415.35|2416.45|2409.15|37
1733314980000|2024-12-04 12:23:00|2421.4|2414.1|2417.55|2410.25|2421.93|2414.63|2416.8|2409.5|33
1733314990000|2024-12-04 12:23:10|2417.9|2410.6|2419.15|2411.85|2419.71|2412.41|2415.65|2408.35|32
1733315000000|2024-12-04 12:23:20|2419|2411.7|2418.8|2411.5|2420.08|2412.78|2417.15|2409.85|30
1733315010000|2024-12-04 12:23:30|2419.1|2411.8|2417.69|2410.39|2423.65|2416.35|2417.65|2410.35|38
1733315020000|2024-12-04 12:23:40|2417.83|2410.53|2421.15|2413.85|2421.65|2414.35|2417.83|2410.53|40
1733315030000|2024-12-04 12:23:50|2420.65|2413.35|2415|2407.7|2420.65|2413.35|2414.64|2407.34|29
1733315040000|2024-12-04 12:24:00|2415.25|2407.95|2415.85|2408.55|2417.65|2410.35|2413.4|2406.1|35
1733315050000|2024-12-04 12:24:10|2416.83|2409.53|2414.6|2407.3|2417.65|2410.35|2413.15|2405.85|32
1733315060000|2024-12-04 12:24:20|2414.75|2407.45|2418.65|2411.35|2418.65|2411.35|2414.52|2407.22|37
1733315070000|2024-12-04 12:24:30|2418.15|2410.85|2417.22|2409.92|2419.06|2411.76|2415.35|2408.05|36
1733315080000|2024-12-04 12:24:40|2417.07|2409.77|2415.99|2408.69|2417.17|2409.87|2413.25|2405.95|31
1733315090000|2024-12-04 12:24:50|2416.65|2409.35|2416.65|2409.35|2417|2409.7|2413.8|2406.5|39
1733315100000|2024-12-04 12:25:00|2417.1|2409.8|2421.95|2414.65|2422.12|2414.82|2417.1|2409.8|34
1733315110000|2024-12-04 12:25:10|2423.04|2415.74|2425.35|2418.05|2425.35|2418.05|2422.5|2415.2|35
1733315120000|2024-12-04 12:25:20|2424.7|2417.4|2422.75|2415.45|2427.08|2419.78|2422.65|2415.35|37
1733315130000|2024-12-04 12:25:30|2422.4|2415.1|2426.37|2419.07|2427.13|2419.83|2422.4|2415.1|31
1733315140000|2024-12-04 12:25:40|2427.65|2420.35|2425.45|2418.15|2428.17|2420.87|2425.24|2417.94|24
1733315150000|2024-12-04 12:25:50|2425.7|2418.4|2425.4|2418.1|2428.65|2421.35|2425.4|2418.1|25
1733315160000|2024-12-04 12:26:00|2425.15|2417.85|2424.15|2416.85|2426.65|2419.35|2424.15|2416.85|19
1733315170000|2024-12-04 12:26:10|2423.85|2416.55|2425.36|2418.06|2426.15|2418.85|2422.7|2415.4|33
1733315180000|2024-12-04 12:26:20|2425.35|2418.05|2424.65|2417.35|2427.9|2420.6|2422.65|2415.35|33
1733315190000|2024-12-04 12:26:30|2424.6|2417.3|2426.65|2419.35|2426.65|2419.35|2424.15|2416.85|29
1733315200000|2024-12-04 12:26:40|2425.65|2418.35|2426.65|2419.35|2426.65|2419.35|2424.65|2417.35|15
1733315210000|2024-12-04 12:26:50|2425.65|2418.35|2429.35|2422.05|2429.35|2422.05|2425.6|2418.3|28
1733315220000|2024-12-04 12:27:00|2429.4|2422.1|2424.15|2416.85|2429.4|2422.1|2424.15|2416.85|29
1733315230000|2024-12-04 12:27:10|2425.3|2418|2420.03|2412.73|2425.3|2418|2417.6|2410.3|32
1733315240000|2024-12-04 12:27:20|2420.56|2413.26|2420.13|2412.83|2422.9|2415.6|2420.05|2412.75|30
1733315250000|2024-12-04 12:27:30|2420.23|2412.93|2419.65|2412.35|2421.59|2414.29|2418.15|2410.85|33
1733315260000|2024-12-04 12:27:40|2419.54|2412.24|2419.65|2412.35|2421.09|2413.79|2418.3|2411|31
1733315270000|2024-12-04 12:27:50|2420.65|2413.35|2418.3|2411|2420.8|2413.5|2418.15|2410.85|22
1733315280000|2024-12-04 12:28:00|2418.45|2411.15|2416.85|2409.55|2421.28|2413.98|2416.85|2409.55|30
1733315290000|2024-12-04 12:28:10|2417.55|2410.25|2416.65|2409.35|2417.55|2410.25|2413.65|2406.35|33
1733315300000|2024-12-04 12:28:20|2415.65|2408.35|2417.15|2409.85|2418.15|2410.85|2414.3|2407|27
1733315310000|2024-12-04 12:28:30|2416.85|2409.55|2419.15|2411.85|2419.15|2411.85|2415.35|2408.05|21
1733315320000|2024-12-04 12:28:40|2419.65|2412.35|2419.15|2411.85|2421.15|2413.85|2418.39|2411.09|20
1733315330000|2024-12-04 12:28:50|2420.15|2412.85|2416.6|2409.3|2420.15|2412.85|2416.4|2409.1|26
1733315340000|2024-12-04 12:29:00|2417.15|2409.85|2414.15|2406.85|2417.15|2409.85|2412.15|2404.85|19
1733315350000|2024-12-04 12:29:10|2413.95|2406.65|2412.15|2404.85|2413.95|2406.65|2410.55|2403.25|27
1733315360000|2024-12-04 12:29:20|2412.65|2405.35|2412.15|2404.85|2413.2|2405.9|2409.65|2402.35|33
1733315370000|2024-12-04 12:29:30|2412.35|2405.05|2411.15|2403.85|2413.24|2405.94|2410.15|2402.85|28
1733315380000|2024-12-04 12:29:40|2412.65|2405.35|2411.15|2403.85|2412.65|2405.35|2409.65|2402.35|20
1733315390000|2024-12-04 12:29:50|2410.65|2403.35|2411.15|2403.85|2411.15|2403.85|2410.15|2402.85|3
1733315400000|2024-12-04 12:30:00|2410.65|2403.35|2411.47|2404.17|2412.95|2405.65|2409.35|2402.05|23
1733315410000|2024-12-04 12:30:10|2411.24|2403.94|2409.35|2402.05|2411.24|2403.94|2409.35|2402.05|18
1733315420000|2024-12-04 12:30:20|2409.55|2402.25|2409.11|2401.81|2409.55|2402.25|2406.65|2399.35|25
1733315430000|2024-12-04 12:30:30|2409.15|2401.85|2415.1|2407.8|2416.05|2408.75|2408.15|2400.85|35
1733315440000|2024-12-04 12:30:40|2414.74|2407.44|2416.15|2408.85|2418.15|2410.85|2413.15|2405.85|34
1733315450000|2024-12-04 12:30:50|2416.65|2409.35|2411.15|2403.85|2416.65|2409.35|2411.15|2403.85|26
1733315460000|2024-12-04 12:31:00|2410.75|2403.45|2410.45|2403.15|2412.15|2404.85|2410.1|2402.8|38
1733315470000|2024-12-04 12:31:10|2411.25|2403.95|2413.15|2405.85|2414.65|2407.35|2411.15|2403.85|26
1733315480000|2024-12-04 12:31:20|2412.65|2405.35|2415.49|2408.19|2416.15|2408.85|2412.4|2405.1|32
1733315490000|2024-12-04 12:31:30|2415.24|2407.94|2424.25|2416.95|2424.25|2416.95|2414.45|2407.15|34
1733315500000|2024-12-04 12:31:40|2423.65|2416.35|2425.65|2418.35|2426.45|2419.15|2423.4|2416.1|27
1733315510000|2024-12-04 12:31:50|2426.15|2418.85|2429.65|2422.35|2430.65|2423.35|2425.75|2418.45|25
1733315520000|2024-12-04 12:32:00|2429.5|2422.2|2428.8|2421.5|2431.15|2423.85|2428.8|2421.5|28
1733315530000|2024-12-04 12:32:10|2428.7|2421.4|2429.15|2421.85|2430.65|2423.35|2427.65|2420.35|29
1733315540000|2024-12-04 12:32:20|2427.6|2420.3|2425.65|2418.35|2429.65|2422.35|2425.65|2418.35|23
1733315550000|2024-12-04 12:32:30|2425.6|2418.3|2425.9|2418.6|2427.2|2419.9|2425.15|2417.85|32
1733315560000|2024-12-04 12:32:40|2426.3|2419|2425.44|2418.14|2426.65|2419.35|2422.65|2415.35|28
1733315570000|2024-12-04 12:32:50|2425.45|2418.15|2426.72|2419.42|2427.15|2419.85|2424.5|2417.2|27
1733315580000|2024-12-04 12:33:00|2426.5|2419.2|2425.92|2418.62|2426.65|2419.35|2422.5|2415.2|35
1733315590000|2024-12-04 12:33:10|2425.91|2418.61|2427.37|2420.07|2428.15|2420.85|2424.15|2416.85|28
1733315600000|2024-12-04 12:33:20|2427.75|2420.45|2429.15|2421.85|2429.65|2422.35|2425.7|2418.4|29
1733315610000|2024-12-04 12:33:30|2428.73|2421.43|2429.15|2421.85|2430.2|2422.9|2427.6|2420.3|14
1733315620000|2024-12-04 12:33:40|2428.65|2421.35|2428.65|2421.35|2431.15|2423.85|2428.65|2421.35|15
1733315630000|2024-12-04 12:33:50|2427.45|2420.15|2426.65|2419.35|2428.65|2421.35|2426.55|2419.25|15
1733315640000|2024-12-04 12:34:00|2427.15|2419.85|2428.15|2420.85|2430.15|2422.85|2427.15|2419.85|14
1733315650000|2024-12-04 12:34:10|2427.65|2420.35|2428.15|2420.85|2429.65|2422.35|2426.65|2419.35|12
1733315660000|2024-12-04 12:34:20|2430.15|2422.85|2427.65|2420.35|2430.65|2423.35|2427.65|2420.35|18
1733315670000|2024-12-04 12:34:30|2427.45|2420.15|2431.65|2424.35|2431.65|2424.35|2427.45|2420.15|23
1733315680000|2024-12-04 12:34:40|2431.55|2424.25|2428.15|2420.85|2432.65|2425.35|2427.8|2420.5|27
1733315690000|2024-12-04 12:34:50|2427.65|2420.35|2424.15|2416.85|2429.15|2421.85|2424.15|2416.85|31
1733315700000|2024-12-04 12:35:00|2423.95|2416.65|2425.45|2418.15|2426.65|2419.35|2423.57|2416.27|24
1733315710000|2024-12-04 12:35:10|2424.91|2417.61|2421.65|2414.35|2426.65|2419.35|2421.65|2414.35|31
1733315720000|2024-12-04 12:35:20|2420.65|2413.35|2420.65|2413.35|2422.13|2414.83|2419.65|2412.35|25
1733315730000|2024-12-04 12:35:30|2420.15|2412.85|2418.4|2411.1|2420.8|2413.5|2418|2410.7|23
1733315740000|2024-12-04 12:35:40|2418.15|2410.85|2419.1|2411.8|2420.65|2413.35|2417.4|2410.1|26
1733315750000|2024-12-04 12:35:50|2419.05|2411.75|2417.3|2410|2419.25|2411.95|2417.3|2410|28
1733315760000|2024-12-04 12:36:00|2417.15|2409.85|2421.15|2413.85|2421.24|2413.94|2417.15|2409.85|32
1733315770000|2024-12-04 12:36:10|2420.05|2412.75|2420.65|2413.35|2422.12|2414.82|2419.4|2412.1|34
1733315780000|2024-12-04 12:36:20|2421.65|2414.35|2416.75|2409.45|2421.65|2414.35|2416.75|2409.45|25
1733315790000|2024-12-04 12:36:30|2417.19|2409.89|2418.15|2410.85|2418.65|2411.35|2416.75|2409.45|32
1733315800000|2024-12-04 12:36:40|2417.15|2409.85|2416.55|2409.25|2418.65|2411.35|2415.45|2408.15|34
1733315810000|2024-12-04 12:36:50|2416.85|2409.55|2417.88|2410.58|2419.07|2411.77|2416.85|2409.55|23
1733315820000|2024-12-04 12:37:00|2417.85|2410.55|2420.65|2413.35|2421.65|2414.35|2416.65|2409.35|28
1733315830000|2024-12-04 12:37:10|2421.05|2413.75|2416.55|2409.25|2421.15|2413.85|2416.55|2409.25|24
1733315840000|2024-12-04 12:37:20|2416.45|2409.15|2417.85|2410.55|2418.75|2411.45|2416.4|2409.1|22
1733315850000|2024-12-04 12:37:30|2418.82|2411.52|2420.65|2413.35|2421.65|2414.35|2417.93|2410.63|31
1733315860000|2024-12-04 12:37:40|2420.75|2413.45|2422.4|2415.1|2423.25|2415.95|2420.55|2413.25|23
1733315870000|2024-12-04 12:37:50|2422.45|2415.15|2424.65|2417.35|2425.65|2418.35|2421.65|2414.35|21
1733315880000|2024-12-04 12:38:00|2424.5|2417.2|2427.15|2419.85|2428.65|2421.35|2424.5|2417.2|26
1733315890000|2024-12-04 12:38:10|2426.65|2419.35|2427.65|2420.35|2428.65|2421.35|2424.95|2417.65|25
1733315900000|2024-12-04 12:38:20|2426.65|2419.35|2425.65|2418.35|2427.65|2420.35|2425.5|2418.2|11
1733315910000|2024-12-04 12:38:30|2425.15|2417.85|2421.65|2414.35|2425.55|2418.25|2420.4|2413.1|26
1733315920000|2024-12-04 12:38:40|2423.15|2415.85|2423.35|2416.05|2425.4|2418.1|2422.45|2415.15|34
1733315930000|2024-12-04 12:38:50|2424.54|2417.24|2426.93|2419.63|2427.05|2419.75|2423.91|2416.61|33
1733315940000|2024-12-04 12:39:00|2426.45|2419.15|2427.65|2420.35|2428.15|2420.85|2426.15|2418.85|23
1733315950000|2024-12-04 12:39:10|2426.65|2419.35|2425.15|2417.85|2427.15|2419.85|2425.15|2417.85|15
1733315960000|2024-12-04 12:39:20|2425.65|2418.35|2425.65|2418.35|2425.65|2418.35|2425|2417.7|7
1733315970000|2024-12-04 12:39:30|2425.15|2417.85|2425.09|2417.79|2426.65|2419.35|2423.95|2416.65|26
1733315980000|2024-12-04 12:39:40|2425.13|2417.83|2422.65|2415.35|2425.65|2418.35|2421.34|2414.04|27
1733315990000|2024-12-04 12:39:50|2422.15|2414.85|2420.55|2413.25|2423.65|2416.35|2420.4|2413.1|24
1733316000000|2024-12-04 12:40:00|2420.65|2413.35|2421.65|2414.35|2423.65|2416.35|2420.4|2413.1|26
1733316010000|2024-12-04 12:40:10|2420.65|2413.35|2419.65|2412.35|2422.15|2414.85|2419.65|2412.35|9
1733316020000|2024-12-04 12:40:20|2419.15|2411.85|2416.45|2409.15|2419.15|2411.85|2416.15|2408.85|26
1733316030000|2024-12-04 12:40:30|2415.45|2408.15|2414.55|2407.25|2415.6|2408.3|2413.08|2405.78|18
1733316040000|2024-12-04 12:40:40|2415|2407.7|2417.65|2410.35|2418.65|2411.35|2414.15|2406.85|26
1733316050000|2024-12-04 12:40:50|2416.8|2409.5|2414.65|2407.35|2417.3|2410|2414.15|2406.85|24
1733316060000|2024-12-04 12:41:00|2415.65|2408.35|2415.35|2408.05|2415.65|2408.35|2413.35|2406.05|28
1733316070000|2024-12-04 12:41:10|2414.65|2407.35|2413.65|2406.35|2415.65|2408.35|2413.4|2406.1|25
1733316080000|2024-12-04 12:41:20|2413.35|2406.05|2413.35|2406.05|2414.25|2406.95|2413.3|2406|19
1733316090000|2024-12-04 12:41:30|2413.5|2406.2|2413.18|2405.88|2414|2406.7|2412.69|2405.39|31
1733316100000|2024-12-04 12:41:40|2413.35|2406.05|2414.65|2407.35|2416.65|2409.35|2413.35|2406.05|32
1733316110000|2024-12-04 12:41:50|2414.7|2407.4|2416.45|2409.15|2416.98|2409.68|2414.7|2407.4|31
1733316120000|2024-12-04 12:42:00|2417.25|2409.95|2418.15|2410.85|2420.07|2412.77|2417.25|2409.95|31
1733316130000|2024-12-04 12:42:10|2418.4|2411.1|2419.15|2411.85|2421.65|2414.35|2417.65|2410.35|31
1733316140000|2024-12-04 12:42:20|2419.65|2412.35|2417.2|2409.9|2420.25|2412.95|2415.65|2408.35|19
1733316150000|2024-12-04 12:42:30|2417.4|2410.1|2417.4|2410.1|2418.55|2411.25|2415.55|2408.25|33
1733316160000|2024-12-04 12:42:40|2415.8|2408.5|2416.99|2409.69|2416.99|2409.69|2414.65|2407.35|28
1733316170000|2024-12-04 12:42:50|2416.93|2409.63|2420.79|2413.49|2421|2413.7|2416.4|2409.1|24
1733316180000|2024-12-04 12:43:00|2420.82|2413.52|2418.45|2411.15|2421.15|2413.85|2418.45|2411.15|30
1733316190000|2024-12-04 12:43:10|2418.4|2411.1|2416.65|2409.35|2420.05|2412.75|2416.65|2409.35|36
1733316200000|2024-12-04 12:43:20|2417.15|2409.85|2420.24|2412.94|2420.91|2413.61|2416.5|2409.2|33
1733316210000|2024-12-04 12:43:30|2421.15|2413.85|2421.15|2413.85|2422.4|2415.1|2419.65|2412.35|31
1733316220000|2024-12-04 12:43:40|2419.65|2412.35|2419.18|2411.88|2421.15|2413.85|2418.15|2410.85|28
1733316230000|2024-12-04 12:43:50|2419.15|2411.85|2419.13|2411.83|2419.94|2412.64|2418.4|2411.1|24
1733316240000|2024-12-04 12:44:00|2419.63|2412.33|2418.39|2411.09|2420.15|2412.85|2416.15|2408.85|26
1733316250000|2024-12-04 12:44:10|2418.3|2411|2420.43|2413.13|2421.25|2413.95|2417.4|2410.1|30
1733316260000|2024-12-04 12:44:20|2421.15|2413.85|2419.1|2411.8|2421.15|2413.85|2418.6|2411.3|25
1733316270000|2024-12-04 12:44:30|2419.15|2411.85|2422.5|2415.2|2423.45|2416.15|2418.6|2411.3|25
1733316280000|2024-12-04 12:44:40|2422.45|2415.15|2421.75|2414.45|2423.2|2415.9|2421.4|2414.1|25
1733316290000|2024-12-04 12:44:50|2421.65|2414.35|2421.7|2414.4|2423.57|2416.27|2421.5|2414.2|17
1733316300000|2024-12-04 12:45:00|2422.81|2415.51|2421.25|2413.95|2423.47|2416.17|2419.65|2412.35|31
1733316310000|2024-12-04 12:45:10|2421.15|2413.85|2416.65|2409.35|2421.65|2414.35|2416.65|2409.35|25
1733316320000|2024-12-04 12:45:20|2417.65|2410.35|2419.45|2412.15|2420.2|2412.9|2416.65|2409.35|24
1733316330000|2024-12-04 12:45:30|2419.9|2412.6|2422.13|2414.83|2423.65|2416.35|2419.65|2412.35|30
1733316340000|2024-12-04 12:45:40|2422.2|2414.9|2425.45|2418.15|2425.65|2418.35|2422.06|2414.76|22
1733316350000|2024-12-04 12:45:50|2424.85|2417.55|2426.15|2418.85|2427.65|2420.35|2424.85|2417.55|20
1733316360000|2024-12-04 12:46:00|2424.65|2417.35|2419.65|2412.35|2424.65|2417.35|2418.05|2410.75|33
1733316370000|2024-12-04 12:46:10|2417.8|2410.5|2418.47|2411.17|2419.38|2412.08|2416.35|2409.05|29
1733316380000|2024-12-04 12:46:20|2419.15|2411.85|2421.75|2414.45|2424.15|2416.85|2417.45|2410.15|32
1733316390000|2024-12-04 12:46:30|2422.12|2414.82|2421.4|2414.1|2422.65|2415.35|2419.35|2412.05|31
1733316400000|2024-12-04 12:46:40|2423.15|2415.85|2420.25|2412.95|2423.15|2415.85|2419.7|2412.4|34
1733316410000|2024-12-04 12:46:50|2420.1|2412.8|2420.65|2413.35|2423.35|2416.05|2420.1|2412.8|28
1733316420000|2024-12-04 12:47:00|2420.25|2412.95|2421.55|2414.25|2422.65|2415.35|2419.75|2412.45|34
1733316430000|2024-12-04 12:47:10|2422.63|2415.33|2422.84|2415.54|2423.05|2415.75|2420.7|2413.4|25
1733316440000|2024-12-04 12:47:20|2422.9|2415.6|2425.45|2418.15|2427.07|2419.77|2421.85|2414.55|29
1733316450000|2024-12-04 12:47:30|2425.4|2418.1|2431.22|2423.92|2431.22|2423.92|2425.4|2418.1|27
1733316460000|2024-12-04 12:47:40|2430.96|2423.66|2431.15|2423.85|2432.07|2424.77|2430.45|2423.15|29
1733316470000|2024-12-04 12:47:50|2431.4|2424.1|2431.4|2424.1|2432.15|2424.85|2431.15|2423.85|14
1733316480000|2024-12-04 12:48:00|2431.6|2424.3|2432.65|2425.35|2433.65|2426.35|2431.4|2424.1|15
1733316490000|2024-12-04 12:48:10|2433.65|2426.35|2433.55|2426.25|2434.18|2426.88|2432.45|2425.15|25
1733316500000|2024-12-04 12:48:20|2433.5|2426.2|2433.5|2426.2|2435.46|2428.16|2433.45|2426.15|16
1733316510000|2024-12-04 12:48:30|2433.45|2426.15|2432.45|2425.15|2434.95|2427.65|2432.45|2425.15|16
1733316520000|2024-12-04 12:48:40|2432.15|2424.85|2432.49|2425.19|2432.9|2425.6|2430.7|2423.4|22
1733316530000|2024-12-04 12:48:50|2432.52|2425.22|2436.65|2429.35|2436.65|2429.35|2430.55|2423.25|28
1733316540000|2024-12-04 12:49:00|2435.65|2428.35|2435.45|2428.15|2437.65|2430.35|2435.4|2428.1|19
1733316550000|2024-12-04 12:49:10|2435.15|2427.85|2435.9|2428.6|2437.65|2430.35|2434.45|2427.15|23
1733316560000|2024-12-04 12:49:20|2434.95|2427.65|2435.4|2428.1|2436.65|2429.35|2434.4|2427.1|16
1733316570000|2024-12-04 12:49:30|2436.65|2429.35|2436.65|2429.35|2437.65|2430.35|2435.65|2428.35|5
1733316580000|2024-12-04 12:49:40|2435.65|2428.35|2434.65|2427.35|2438.15|2430.85|2434.65|2427.35|22
1733316590000|2024-12-04 12:49:50|2434.4|2427.1|2435.55|2428.25|2437.15|2429.85|2433.6|2426.3|22
1733316600000|2024-12-04 12:50:00|2435.4|2428.1|2432.65|2425.35|2435.6|2428.3|2432.65|2425.35|18
1733316610000|2024-12-04 12:50:10|2432.8|2425.5|2432.45|2425.15|2435.65|2428.35|2432.45|2425.15|19
1733316620000|2024-12-04 12:50:20|2432.55|2425.25|2434|2426.7|2434.15|2426.85|2431.8|2424.5|20
1733316630000|2024-12-04 12:50:30|2434.07|2426.77|2432.65|2425.35|2434.65|2427.35|2431.45|2424.15|26
1733316640000|2024-12-04 12:50:40|2432.45|2425.15|2429.15|2421.85|2433.65|2426.35|2429.15|2421.85|24
1733316650000|2024-12-04 12:50:50|2429.65|2422.35|2430.45|2423.15|2431.65|2424.35|2428.4|2421.1|20
1733316660000|2024-12-04 12:51:00|2430.7|2423.4|2430.55|2423.25|2431.65|2424.35|2430.45|2423.15|9
1733316670000|2024-12-04 12:51:10|2430.65|2423.35|2431.15|2423.85|2434.15|2426.85|2430.65|2423.35|21
1733316680000|2024-12-04 12:51:20|2431.65|2424.35|2430.65|2423.35|2431.65|2424.35|2428.8|2421.5|20
1733316690000|2024-12-04 12:51:30|2430.5|2423.2|2429.6|2422.3|2430.5|2423.2|2429.35|2422.05|9
1733316700000|2024-12-04 12:51:40|2429.5|2422.2|2429.85|2422.55|2432.15|2424.85|2429.45|2422.15|16
1733316710000|2024-12-04 12:51:50|2429.9|2422.6|2429.85|2422.55|2430|2422.7|2429.45|2422.15|17
1733316720000|2024-12-04 12:52:00|2429.7|2422.4|2432.15|2424.85|2432.65|2425.35|2428.75|2421.45|26
1733316730000|2024-12-04 12:52:10|2431.9|2424.6|2429.8|2422.5|2432.15|2424.85|2429.6|2422.3|23
1733316740000|2024-12-04 12:52:20|2429.75|2422.45|2431.95|2424.65|2432.65|2425.35|2429.65|2422.35|27
1733316750000|2024-12-04 12:52:30|2432.07|2424.77|2433.03|2425.73|2433.18|2425.88|2430.4|2423.1|26
1733316760000|2024-12-04 12:52:40|2432.45|2425.15|2431.7|2424.4|2433.65|2426.35|2431.45|2424.15|19
1733316770000|2024-12-04 12:52:50|2431.5|2424.2|2432.49|2425.19|2433.65|2426.35|2430.45|2423.15|21
1733316780000|2024-12-04 12:53:00|2432.65|2425.35|2431.45|2424.15|2433.65|2426.35|2431.45|2424.15|15
1733316790000|2024-12-04 12:53:10|2432.45|2425.15|2430.45|2423.15|2432.45|2425.15|2430.45|2423.15|11
1733316800000|2024-12-04 12:53:20|2432.28|2424.98|2431.65|2424.35|2432.9|2425.6|2430.65|2423.35|18
1733316810000|2024-12-04 12:53:30|2430.65|2423.35|2431.65|2424.35|2432.65|2425.35|2429.45|2422.15|26
1733316820000|2024-12-04 12:53:40|2430.75|2423.45|2431.4|2424.1|2432.41|2425.11|2430.75|2423.45|19
1733316830000|2024-12-04 12:53:50|2431.9|2424.6|2432.15|2424.85|2432.15|2424.85|2430.6|2423.3|7
1733316840000|2024-12-04 12:54:00|2431.65|2424.35|2431.65|2424.35|2433.65|2426.35|2430.6|2423.3|23
1733316850000|2024-12-04 12:54:10|2431.15|2423.85|2431.65|2424.35|2433.65|2426.35|2429.7|2422.4|29
1733316860000|2024-12-04 12:54:20|2432.15|2424.85|2435.65|2428.35|2436.65|2429.35|2431.85|2424.55|16
1733316870000|2024-12-04 12:54:30|2436.65|2429.35|2434.65|2427.35|2436.65|2429.35|2433.4|2426.1|23
1733316880000|2024-12-04 12:54:40|2434.45|2427.15|2435.45|2428.15|2436.65|2429.35|2434.45|2427.15|24
1733316890000|2024-12-04 12:54:50|2435.6|2428.3|2435.4|2428.1|2437.65|2430.35|2434.15|2426.85|19
1733316900000|2024-12-04 12:55:00|2435.5|2428.2|2433.65|2426.35|2437.65|2430.35|2433.65|2426.35|23
1733316910000|2024-12-04 12:55:10|2433.5|2426.2|2431.85|2424.55|2434.5|2427.2|2430.45|2423.15|16
1733316920000|2024-12-04 12:55:20|2430.65|2423.35|2430.65|2423.35|2432.25|2424.95|2428.5|2421.2|20
1733316930000|2024-12-04 12:55:30|2429.65|2422.35|2431.45|2424.15|2432.49|2425.19|2429.45|2422.15|15
1733316940000|2024-12-04 12:55:40|2432.45|2425.15|2429.93|2422.63|2432.45|2425.15|2428.65|2421.35|18
1733316950000|2024-12-04 12:55:50|2428.4|2421.1|2430.65|2423.35|2432.65|2425.35|2428.4|2421.1|23
1733316960000|2024-12-04 12:56:00|2430.55|2423.25|2432.15|2424.85|2434.15|2426.85|2430.5|2423.2|17
1733316970000|2024-12-04 12:56:10|2431.69|2424.39|2432.65|2425.35|2432.65|2425.35|2430.25|2422.95|22
1733316980000|2024-12-04 12:56:20|2431.65|2424.35|2431.65|2424.35|2433.23|2425.93|2431.5|2424.2|10
1733316990000|2024-12-04 12:56:30|2431.5|2424.2|2431.7|2424.4|2433.27|2425.97|2431.5|2424.2|20
1733317000000|2024-12-04 12:56:40|2431.55|2424.25|2433.65|2426.35|2435.46|2428.16|2431.55|2424.25|22
1733317010000|2024-12-04 12:56:50|2433.5|2426.2|2433.45|2426.15|2433.5|2426.2|2433.45|2426.15|2
1733317020000|2024-12-04 12:57:00|2434.05|2426.75|2432.87|2425.57|2435.65|2428.35|2432.87|2425.57|22
1733317030000|2024-12-04 12:57:10|2431.8|2424.5|2430.65|2423.35|2433.65|2426.35|2430.65|2423.35|16
1733317040000|2024-12-04 12:57:20|2431.65|2424.35|2432.65|2425.35|2432.65|2425.35|2430.15|2422.85|9
1733317050000|2024-12-04 12:57:30|2431.65|2424.35|2434.65|2427.35|2435.07|2427.77|2431.45|2424.15|25
1733317060000|2024-12-04 12:57:40|2433.65|2426.35|2432.4|2425.1|2434.65|2427.35|2431.7|2424.4|19
1733317070000|2024-12-04 12:57:50|2432.45|2425.15|2431.15|2423.85|2433.15|2425.85|2429.4|2422.1|28
1733317080000|2024-12-04 12:58:00|2430.65|2423.35|2434.65|2427.35|2435.25|2427.95|2430.65|2423.35|33
1733317090000|2024-12-04 12:58:10|2433.65|2426.35|2434.65|2427.35|2435.65|2428.35|2432.5|2425.2|21
1733317100000|2024-12-04 12:58:20|2434.45|2427.15|2435.95|2428.65|2436|2428.7|2434.45|2427.15|17
1733317110000|2024-12-04 12:58:30|2435.45|2428.15|2434.4|2427.1|2436.45|2429.15|2434.4|2427.1|16
1733317120000|2024-12-04 12:58:40|2434.45|2427.15|2435.45|2428.15|2436.65|2429.35|2432.8|2425.5|23
1733317130000|2024-12-04 12:58:50|2435.55|2428.25|2437.45|2430.15|2438.45|2431.15|2435.45|2428.15|27
1733317140000|2024-12-04 12:59:00|2437.15|2429.85|2437.15|2429.85|2438.65|2431.35|2436.45|2429.15|20
1733317150000|2024-12-04 12:59:10|2437.4|2430.1|2438.47|2431.17|2439.47|2432.17|2436.45|2429.15|16
1733317160000|2024-12-04 12:59:20|2439.47|2432.17|2439.15|2431.85|2440.15|2432.85|2438.45|2431.15|12
1733317170000|2024-12-04 12:59:30|2440.65|2433.35|2438.65|2431.35|2440.65|2433.35|2438.65|2431.35|11
1733317180000|2024-12-04 12:59:40|2439.22|2431.92|2436.8|2429.5|2439.22|2431.92|2436.8|2429.5|7
1733317190000|2024-12-04 12:59:50|2435.6|2428.3|2434.61|2427.31|2435.6|2428.3|2433.4|2426.1|33
1733317200000|2024-12-04 13:00:00|2434.63|2427.33|2435.5|2428.2|2436.36|2429.06|2431.65|2424.35|29
1733317210000|2024-12-04 13:00:10|2436.65|2429.35|2436.65|2429.35|2436.65|2429.35|2434.65|2427.35|22
1733317220000|2024-12-04 13:00:20|2436.59|2429.29|2437.65|2430.35|2438.65|2431.35|2436.5|2429.2|19
1733317230000|2024-12-04 13:00:30|2437.7|2430.4|2438.15|2430.85|2439.15|2431.85|2437.7|2430.4|14
1733317240000|2024-12-04 13:00:40|2438.65|2431.35|2438.55|2431.25|2440.05|2432.75|2438.08|2430.78|11
1733317250000|2024-12-04 13:00:50|2439.28|2431.98|2439.5|2432.2|2440.65|2433.35|2438.8|2431.5|23
1733317260000|2024-12-04 13:01:00|2439.59|2432.29|2441.15|2433.85|2441.78|2434.48|2439.59|2432.29|28
1733317270000|2024-12-04 13:01:10|2441.65|2434.35|2436.57|2429.27|2441.65|2434.35|2436.57|2429.27|14
1733317280000|2024-12-04 13:01:20|2437.98|2430.68|2438.5|2431.2|2439.33|2432.03|2437.07|2429.77|11
1733317290000|2024-12-04 13:01:30|2439.15|2431.85|2441.08|2433.78|2441.15|2433.85|2438.45|2431.15|11
1733317300000|2024-12-04 13:01:40|2439.65|2432.35|2441.65|2434.35|2442.77|2435.47|2439.65|2432.35|27
1733317310000|2024-12-04 13:01:50|2443.15|2435.85|2442.1|2434.8|2443.45|2436.15|2441.6|2434.3|14
1733317320000|2024-12-04 13:02:00|2443.1|2435.8|2444.15|2436.85|2444.65|2437.35|2441.45|2434.15|26
1733317330000|2024-12-04 13:02:10|2444.1|2436.8|2441.65|2434.35|2444.43|2437.13|2441.65|2434.35|22
1733317340000|2024-12-04 13:02:20|2441.5|2434.2|2441.65|2434.35|2444.05|2436.75|2441.15|2433.85|18
1733317350000|2024-12-04 13:02:30|2439.65|2432.35|2436.1|2428.8|2440.65|2433.35|2434.65|2427.35|21
1733317360000|2024-12-04 13:02:40|2436|2428.7|2431.15|2423.85|2436.15|2428.85|2431.15|2423.85|23
1733317370000|2024-12-04 13:02:50|2432.15|2424.85|2431.15|2423.85|2433.65|2426.35|2430.35|2423.05|28
1733317380000|2024-12-04 13:03:00|2432.65|2425.35|2429.22|2421.92|2432.65|2425.35|2429.15|2421.85|17
1733317390000|2024-12-04 13:03:10|2428.65|2421.35|2430.15|2422.85|2431|2423.7|2426.15|2418.85|22
1733317400000|2024-12-04 13:03:20|2428.65|2421.35|2437.15|2429.85|2438.15|2430.85|2428.65|2421.35|29
1733317410000|2024-12-04 13:03:30|2437.2|2429.9|2435.35|2428.05|2441.15|2433.85|2434.45|2427.15|25
1733317420000|2024-12-04 13:03:40|2435.15|2427.85|2437.95|2430.65|2439.65|2432.35|2435.15|2427.85|18
1733317430000|2024-12-04 13:03:50|2437.15|2429.85|2441.2|2433.9|2441.2|2433.9|2436.15|2428.85|20
1733317440000|2024-12-04 13:04:00|2441.9|2434.6|2441.65|2434.35|2443.41|2436.11|2440.65|2433.35|24
1733317450000|2024-12-04 13:04:10|2443.15|2435.85|2440.15|2432.85|2443.15|2435.85|2440.15|2432.85|24
1733317460000|2024-12-04 13:04:20|2441.65|2434.35|2445.8|2438.5|2445.8|2438.5|2440.15|2432.85|22
1733317470000|2024-12-04 13:04:30|2444.65|2437.35|2445.15|2437.85|2446.15|2438.85|2443.65|2436.35|22
1733317480000|2024-12-04 13:04:40|2444.65|2437.35|2445.15|2437.85|2446.15|2438.85|2444.15|2436.85|9
1733317490000|2024-12-04 13:04:50|2443.65|2436.35|2445.65|2438.35|2445.65|2438.35|2443.15|2435.85|8
1733317500000|2024-12-04 13:05:00|2445.15|2437.85|2449.15|2441.85|2449.65|2442.35|2445.15|2437.85|16
1733317510000|2024-12-04 13:05:10|2447.65|2440.35|2453.15|2445.85|2453.15|2445.85|2447.65|2440.35|28
1733317520000|2024-12-04 13:05:20|2452.5|2445.2|2455.47|2448.17|2455.9|2448.6|2452.45|2445.15|28
1733317530000|2024-12-04 13:05:30|2456.15|2448.85|2456.22|2448.92|2457.15|2449.85|2454.65|2447.35|18
1733317540000|2024-12-04 13:05:40|2456.65|2449.35|2453.15|2445.85|2456.65|2449.35|2453.15|2445.85|24
1733317550000|2024-12-04 13:05:50|2454.65|2447.35|2456.65|2449.35|2457.43|2450.13|2453.65|2446.35|25
1733317560000|2024-12-04 13:06:00|2455.65|2448.35|2456.65|2449.35|2458.65|2451.35|2455.65|2448.35|20
1733317570000|2024-12-04 13:06:10|2456.94|2449.64|2456.4|2449.1|2457.65|2450.35|2455.15|2447.85|22
1733317580000|2024-12-04 13:06:20|2456.9|2449.6|2456.05|2448.75|2457.65|2450.35|2454.65|2447.35|27
1733317590000|2024-12-04 13:06:30|2454.55|2447.25|2455.15|2447.85|2456.65|2449.35|2454.5|2447.2|19
1733317600000|2024-12-04 13:06:40|2454.65|2447.35|2456.65|2449.35|2458.13|2450.83|2454.5|2447.2|24
1733317610000|2024-12-04 13:06:50|2457.65|2450.35|2458.07|2450.77|2459.65|2452.35|2456.65|2449.35|28
1733317620000|2024-12-04 13:07:00|2458.49|2451.19|2454.45|2447.15|2458.49|2451.19|2454.15|2446.85|29
1733317630000|2024-12-04 13:07:10|2454.4|2447.1|2455.35|2448.05|2456.65|2449.35|2454.4|2447.1|25
1733317640000|2024-12-04 13:07:20|2455.15|2447.85|2457.65|2450.35|2458.45|2451.15|2455.15|2447.85|31
1733317650000|2024-12-04 13:07:30|2457.45|2450.15|2458.45|2451.15|2459.65|2452.35|2456.7|2449.4|28
1733317660000|2024-12-04 13:07:40|2459.45|2452.15|2462.5|2455.2|2462.57|2455.27|2458.45|2451.15|22
1733317670000|2024-12-04 13:07:50|2462.4|2455.1|2464.4|2457.1|2464.4|2457.1|2462.4|2455.1|31
1733317680000|2024-12-04 13:08:00|2463.4|2456.1|2467.15|2459.85|2467.15|2459.85|2462.7|2455.4|21
1733317690000|2024-12-04 13:08:10|2467.24|2459.94|2470.55|2463.25|2472.2|2464.9|2467.24|2459.94|30
1733317700000|2024-12-04 13:08:20|2471.39|2464.09|2472.4|2465.1|2472.65|2465.35|2470.6|2463.3|31
1733317710000|2024-12-04 13:08:30|2471.4|2464.1|2476.45|2469.15|2476.45|2469.15|2471.4|2464.1|34
1733317720000|2024-12-04 13:08:40|2475.45|2468.15|2467.55|2460.25|2476.45|2469.15|2467.55|2460.25|29
1733317730000|2024-12-04 13:08:50|2466.75|2459.45|2469.45|2462.15|2469.75|2462.45|2466.75|2459.45|32
1733317740000|2024-12-04 13:09:00|2469.7|2462.4|2471.52|2464.22|2473.2|2465.9|2468.9|2461.6|37
1733317750000|2024-12-04 13:09:10|2471.44|2464.14|2470.95|2463.65|2473.65|2466.35|2470.7|2463.4|32
1733317760000|2024-12-04 13:09:20|2469.45|2462.15|2473.65|2466.35|2473.65|2466.35|2469.45|2462.15|26
1733317770000|2024-12-04 13:09:30|2472.65|2465.35|2471.42|2464.12|2473.65|2466.35|2470.65|2463.35|28
1733317780000|2024-12-04 13:09:40|2470.75|2463.45|2473.65|2466.35|2473.65|2466.35|2470.7|2463.4|31
1733317790000|2024-12-04 13:09:50|2471.9|2464.6|2469|2461.7|2473.65|2466.35|2468.35|2461.05|26
1733317800000|2024-12-04 13:10:00|2469.7|2462.4|2472.41|2465.11|2474.04|2466.74|2469.7|2462.4|34
1733317810000|2024-12-04 13:10:10|2472.65|2465.35|2470.4|2463.1|2474.55|2467.25|2468.71|2461.41|29
1733317820000|2024-12-04 13:10:20|2468.4|2461.1|2467|2459.7|2470.65|2463.35|2467|2459.7|30
1733317830000|2024-12-04 13:10:30|2467.6|2460.3|2468.15|2460.85|2470.15|2462.85|2467|2459.7|25
1733317840000|2024-12-04 13:10:40|2466.95|2459.65|2467.7|2460.4|2468.7|2461.4|2466.85|2459.55|21
1733317850000|2024-12-04 13:10:50|2467.75|2460.45|2469.6|2462.3|2471.06|2463.76|2467.65|2460.35|25
1733317860000|2024-12-04 13:11:00|2469|2461.7|2466.68|2459.38|2471.1|2463.8|2466.49|2459.19|35
1733317870000|2024-12-04 13:11:10|2466.59|2459.29|2466.46|2459.16|2466.98|2459.68|2464.75|2457.45|22
1733317880000|2024-12-04 13:11:20|2465.9|2458.6|2465.2|2457.9|2467.17|2459.87|2464.15|2456.85|23
1733317890000|2024-12-04 13:11:30|2465.05|2457.75|2459.45|2452.15|2465.15|2457.85|2459.45|2452.15|34
1733317900000|2024-12-04 13:11:40|2460.38|2453.08|2457.17|2449.87|2460.58|2453.28|2455.9|2448.6|32
1733317910000|2024-12-04 13:11:50|2456.3|2449|2459.01|2451.71|2459.01|2451.71|2456.3|2449|19
1733317920000|2024-12-04 13:12:00|2460.3|2453|2457.6|2450.3|2460.5|2453.2|2457.35|2450.05|27
1733317930000|2024-12-04 13:12:10|2457.45|2450.15|2456.65|2449.35|2459.16|2451.86|2455.78|2448.48|22
1733317940000|2024-12-04 13:12:20|2456.59|2449.29|2455.9|2448.6|2457.45|2450.15|2455.6|2448.3|24
1733317950000|2024-12-04 13:12:30|2456.3|2449|2455.8|2448.5|2458.67|2451.37|2455.65|2448.35|31
1733317960000|2024-12-04 13:12:40|2456.1|2448.8|2457.5|2450.2|2458.5|2451.2|2455.7|2448.4|22
1733317970000|2024-12-04 13:12:50|2456.5|2449.2|2452.65|2445.35|2457.4|2450.1|2452.65|2445.35|24
1733317980000|2024-12-04 13:13:00|2451.65|2444.35|2454.7|2447.4|2455.91|2448.61|2451.4|2444.1|31
1733317990000|2024-12-04 13:13:10|2456.2|2448.9|2458.63|2451.33|2458.63|2451.33|2455.35|2448.05|20
1733318000000|2024-12-04 13:13:20|2459.13|2451.83|2461.1|2453.8|2461.91|2454.61|2458.86|2451.56|31
1733318010000|2024-12-04 13:13:30|2461.64|2454.34|2464.55|2457.25|2464.55|2457.25|2460.94|2453.64|20
1733318020000|2024-12-04 13:13:40|2464.6|2457.3|2460.35|2453.05|2464.65|2457.35|2459.6|2452.3|33
1733318030000|2024-12-04 13:13:50|2460.3|2453|2461.2|2453.9|2461.84|2454.54|2459.15|2451.85|34
1733318040000|2024-12-04 13:14:00|2460.95|2453.65|2459.5|2452.2|2461|2453.7|2456.65|2449.35|29
1733318050000|2024-12-04 13:14:10|2459.4|2452.1|2460.15|2452.85|2461.25|2453.95|2458.55|2451.25|37
1733318060000|2024-12-04 13:14:20|2459.95|2452.65|2456.8|2449.5|2460.65|2453.35|2456.5|2449.2|29
1733318070000|2024-12-04 13:14:30|2458.13|2450.83|2460.15|2452.85|2460.15|2452.85|2457.15|2449.85|24
1733318080000|2024-12-04 13:14:40|2460.05|2452.75|2457.95|2450.65|2460.05|2452.75|2456.4|2449.1|19
1733318090000|2024-12-04 13:14:50|2458.15|2450.85|2455.15|2447.85|2458.15|2450.85|2455.15|2447.85|12
1733318100000|2024-12-04 13:15:00|2454.65|2447.35|2452.25|2444.95|2454.65|2447.35|2452.25|2444.95|17
1733318110000|2024-12-04 13:15:10|2452.3|2445|2453.15|2445.85|2455.3|2448|2452.25|2444.95|16
1733318120000|2024-12-04 13:15:20|2452.65|2445.35|2452.3|2445|2453.15|2445.85|2452.25|2444.95|14
1733318130000|2024-12-04 13:15:30|2451.8|2444.5|2451.55|2444.25|2451.8|2444.5|2448.75|2441.45|28
1733318140000|2024-12-04 13:15:40|2452.25|2444.95|2454.6|2447.3|2454.6|2447.3|2452.15|2444.85|13
1733318150000|2024-12-04 13:15:50|2455.15|2447.85|2455.25|2447.95|2455.25|2447.95|2454.15|2446.85|9
1733318160000|2024-12-04 13:16:00|2455.15|2447.85|2458.15|2450.85|2458.15|2450.85|2454.15|2446.85|20
1733318170000|2024-12-04 13:16:10|2457.65|2450.35|2461.4|2454.1|2461.6|2454.3|2457.15|2449.85|15
1733318180000|2024-12-04 13:16:20|2462.15|2454.85|2457.15|2449.85|2462.15|2454.85|2457.15|2449.85|13
1733318190000|2024-12-04 13:16:30|2456.15|2448.85|2457.6|2450.3|2458.2|2450.9|2455.25|2447.95|23
1733318200000|2024-12-04 13:16:40|2457.25|2449.95|2455.15|2447.85|2457.5|2450.2|2455.15|2447.85|17
1733318210000|2024-12-04 13:16:50|2455.3|2448|2456.15|2448.85|2457.25|2449.95|2455.3|2448|26
1733318220000|2024-12-04 13:17:00|2456.65|2449.35|2458.75|2451.45|2459.25|2451.95|2456.35|2449.05|21
1733318230000|2024-12-04 13:17:10|2458.25|2450.95|2455.15|2447.85|2458.25|2450.95|2454.25|2446.95|23
1733318240000|2024-12-04 13:17:20|2454.65|2447.35|2451.15|2443.85|2454.65|2447.35|2451.15|2443.85|17
1733318250000|2024-12-04 13:17:30|2451.25|2443.95|2452.3|2445|2453.25|2445.95|2450.55|2443.25|23
1733318260000|2024-12-04 13:17:40|2452.35|2445.05|2452.7|2445.4|2453.6|2446.3|2452.25|2444.95|25
1733318270000|2024-12-04 13:17:50|2453.15|2445.85|2454.15|2446.85|2455.15|2447.85|2453.15|2445.85|23
1733318280000|2024-12-04 13:18:00|2453.85|2446.55|2452.15|2444.85|2453.85|2446.55|2451.5|2444.2|29
1733318290000|2024-12-04 13:18:10|2451.8|2444.5|2448.7|2441.4|2452|2444.7|2448.25|2440.95|21
1733318300000|2024-12-04 13:18:20|2449.25|2441.95|2448.25|2440.95|2449.9|2442.6|2448.25|2440.95|24
1733318310000|2024-12-04 13:18:30|2448.35|2441.05|2446.7|2439.4|2449.35|2442.05|2446.1|2438.8|20
1733318320000|2024-12-04 13:18:40|2446.75|2439.45|2446.25|2438.95|2447.7|2440.4|2446.25|2438.95|19
1733318330000|2024-12-04 13:18:50|2445.4|2438.1|2446.7|2439.4|2446.7|2439.4|2444.4|2437.1|16
1733318340000|2024-12-04 13:19:00|2446.6|2439.3|2447.35|2440.05|2447.9|2440.6|2446.3|2439|31
1733318350000|2024-12-04 13:19:10|2447.65|2440.35|2445.8|2438.5|2448.1|2440.8|2445.8|2438.5|28
1733318360000|2024-12-04 13:19:20|2446.1|2438.8|2446.15|2438.85|2446.15|2438.85|2444.5|2437.2|24
1733318370000|2024-12-04 13:19:30|2445.7|2438.4|2444.6|2437.3|2446.25|2438.95|2444.25|2436.95|24
1733318380000|2024-12-04 13:19:40|2445.15|2437.85|2442.55|2435.25|2445.35|2438.05|2442.55|2435.25|17
1733318390000|2024-12-04 13:19:50|2441.9|2434.6|2439.25|2431.95|2441.9|2434.6|2438.8|2431.5|23
1733318400000|2024-12-04 13:20:00|2438.3|2431|2436.7|2429.4|2439.45|2432.15|2436.7|2429.4|25
1733318410000|2024-12-04 13:20:10|2436.55|2429.25|2435.85|2428.55|2437.9|2430.6|2435.75|2428.45|24
1733318420000|2024-12-04 13:20:20|2435.7|2428.4|2432.4|2425.1|2435.7|2428.4|2432.35|2425.05|15
1733318430000|2024-12-04 13:20:30|2431.9|2424.6|2431.15|2423.85|2432.15|2424.85|2431.15|2423.85|17
1733318440000|2024-12-04 13:20:40|2431.25|2423.95|2430.25|2422.95|2431.85|2424.55|2430.25|2422.95|20
1733318450000|2024-12-04 13:20:50|2429.25|2421.95|2432.3|2425|2432.35|2425.05|2429.25|2421.95|14
1733318460000|2024-12-04 13:21:00|2432.25|2424.95|2431.35|2424.05|2432.45|2425.15|2431.35|2424.05|25
1733318470000|2024-12-04 13:21:10|2431.25|2423.95|2429.25|2421.95|2431.7|2424.4|2428.95|2421.65|17
1733318480000|2024-12-04 13:21:20|2428.3|2421|2426.15|2418.85|2428.4|2421.1|2426.15|2418.85|17
1733318490000|2024-12-04 13:21:30|2425.4|2418.1|2425.75|2418.45|2426.75|2419.45|2425.4|2418.1|26
1733318500000|2024-12-04 13:21:40|2425.25|2417.95|2425.55|2418.25|2426.3|2419|2424.25|2416.95|30
1733318510000|2024-12-04 13:21:50|2426.2|2418.9|2427.3|2420|2427.3|2420|2425.3|2418|33
1733318520000|2024-12-04 13:22:00|2427.25|2419.95|2431.15|2423.85|2431.25|2423.95|2427.25|2419.95|30
1733318530000|2024-12-04 13:22:10|2431.4|2424.1|2432.25|2424.95|2433.05|2425.75|2431.25|2423.95|23
1733318540000|2024-12-04 13:22:20|2432.3|2425|2433.55|2426.25|2434.5|2427.2|2432.3|2425|21
1733318550000|2024-12-04 13:22:30|2433.25|2425.95|2434.4|2427.1|2434.8|2427.5|2432.15|2424.85|25
1733318560000|2024-12-04 13:22:40|2434.45|2427.15|2435.45|2428.15|2435.45|2428.15|2433.25|2425.95|26
1733318570000|2024-12-04 13:22:50|2435.35|2428.05|2437.25|2429.95|2438.25|2430.95|2435.35|2428.05|18
1733318580000|2024-12-04 13:23:00|2436.95|2429.65|2433.25|2425.95|2436.95|2429.65|2433.25|2425.95|21
1733318590000|2024-12-04 13:23:10|2432.75|2425.45|2426.35|2419.05|2433.25|2425.95|2425.15|2417.85|26
1733318600000|2024-12-04 13:23:20|2426.4|2419.1|2424.7|2417.4|2426.4|2419.1|2424.45|2417.15|25
1733318610000|2024-12-04 13:23:30|2425.05|2417.75|2423.15|2415.85|2425.7|2418.4|2423.15|2415.85|22
1733318620000|2024-12-04 13:23:40|2423.25|2415.95|2422.6|2415.3|2423.45|2416.15|2422.35|2415.05|17
1733318630000|2024-12-04 13:23:50|2423.1|2415.8|2427.65|2420.35|2427.65|2420.35|2422.95|2415.65|22
1733318640000|2024-12-04 13:24:00|2426.65|2419.35|2429.65|2422.35|2429.65|2422.35|2426.65|2419.35|29
1733318650000|2024-12-04 13:24:10|2428.65|2421.35|2432.65|2425.35|2432.65|2425.35|2428.45|2421.15|30
1733318660000|2024-12-04 13:24:20|2432.15|2424.85|2430.15|2422.85|2433.65|2426.35|2429.71|2422.41|27
1733318670000|2024-12-04 13:24:30|2429.65|2422.35|2429.81|2422.51|2431.65|2424.35|2428.35|2421.05|32
1733318680000|2024-12-04 13:24:40|2429.85|2422.55|2430.65|2423.35|2432.65|2425.35|2428.65|2421.35|25
1733318690000|2024-12-04 13:24:50|2431.15|2423.85|2428.46|2421.16|2431.15|2423.85|2427.15|2419.85|25
1733318700000|2024-12-04 13:25:00|2428.85|2421.55|2430.13|2422.83|2430.13|2422.83|2427.65|2420.35|23
1733318710000|2024-12-04 13:25:10|2428.6|2421.3|2431.35|2424.05|2431.65|2424.35|2427.65|2420.35|27
1733318720000|2024-12-04 13:25:20|2431.72|2424.42|2433.18|2425.88|2435.15|2427.85|2430.81|2423.51|34
1733318730000|2024-12-04 13:25:30|2433.07|2425.77|2435.65|2428.35|2435.65|2428.35|2431.15|2423.85|32
1733318740000|2024-12-04 13:25:40|2435.59|2428.29|2434.65|2427.35|2436.13|2428.83|2433.6|2426.3|27
1733318750000|2024-12-04 13:25:50|2432.35|2425.05|2432.6|2425.3|2436.2|2428.9|2432.35|2425.05|33
1733318760000|2024-12-04 13:26:00|2434.45|2427.15|2433.44|2426.14|2434.65|2427.35|2430.7|2423.4|31
1733318770000|2024-12-04 13:26:10|2433.65|2426.35|2432.15|2424.85|2435.15|2427.85|2430.7|2423.4|34
1733318780000|2024-12-04 13:26:20|2430.65|2423.35|2428.15|2420.85|2432.15|2424.85|2427.45|2420.15|25
1733318790000|2024-12-04 13:26:30|2427.85|2420.55|2430.14|2422.84|2430.53|2423.23|2426.75|2419.45|36
1733318800000|2024-12-04 13:26:40|2429.37|2422.07|2429.15|2421.85|2430.65|2423.35|2428.65|2421.35|22
1733318810000|2024-12-04 13:26:50|2428.65|2421.35|2431.39|2424.09|2431.39|2424.09|2427.65|2420.35|24
1733318820000|2024-12-04 13:27:00|2431.25|2423.95|2427.65|2420.35|2431.65|2424.35|2425.6|2418.3|31
1733318830000|2024-12-04 13:27:10|2426.8|2419.5|2429.2|2421.9|2429.2|2421.9|2426.65|2419.35|34
1733318840000|2024-12-04 13:27:20|2429.47|2422.17|2432.03|2424.73|2432.16|2424.86|2427.6|2420.3|33
1733318850000|2024-12-04 13:27:30|2432.59|2425.29|2432.48|2425.18|2434.15|2426.85|2429.7|2422.4|30
1733318860000|2024-12-04 13:27:40|2432.51|2425.21|2431.65|2424.35|2433.65|2426.35|2430|2422.7|29
1733318870000|2024-12-04 13:27:50|2430.8|2423.5|2431.65|2424.35|2431.65|2424.35|2428.65|2421.35|24
1733318880000|2024-12-04 13:28:00|2431.15|2423.85|2427.85|2420.55|2432.65|2425.35|2427.85|2420.55|31
1733318890000|2024-12-04 13:28:10|2428.45|2421.15|2427.89|2420.59|2428.65|2421.35|2426.4|2419.1|29
1733318900000|2024-12-04 13:28:20|2427.74|2420.44|2430.55|2423.25|2430.65|2423.35|2427.13|2419.83|30
1733318910000|2024-12-04 13:28:30|2429.15|2421.85|2428.65|2421.35|2430.65|2423.35|2427.85|2420.55|28
1733318920000|2024-12-04 13:28:40|2428.15|2420.85|2425.88|2418.58|2428.82|2421.52|2424.45|2417.15|25
1733318930000|2024-12-04 13:28:50|2425.13|2417.83|2425.55|2418.25|2427|2419.7|2425.13|2417.83|17
1733318940000|2024-12-04 13:29:00|2425.6|2418.3|2426.55|2419.25|2428.15|2420.85|2425.6|2418.3|26
1733318950000|2024-12-04 13:29:10|2426.75|2419.45|2427.15|2419.85|2428.55|2421.25|2426.75|2419.45|20
1733318960000|2024-12-04 13:29:20|2427.35|2420.05|2427.65|2420.35|2428.15|2420.85|2426.5|2419.2|15
1733318970000|2024-12-04 13:29:30|2428.15|2420.85|2429.82|2422.52|2430.22|2422.92|2427.15|2419.85|33
1733318980000|2024-12-04 13:29:40|2428.85|2421.55|2428.9|2421.6|2429.65|2422.35|2428.65|2421.35|32
1733318990000|2024-12-04 13:29:50|2428.85|2421.55|2430.82|2423.52|2431.65|2424.35|2428.55|2421.25|21
1733319000000|2024-12-04 13:30:00|2431.65|2424.35|2428.65|2421.35|2431.65|2424.35|2428.35|2421.05|16
1733319010000|2024-12-04 13:30:10|2428.15|2420.85|2424.15|2416.85|2428.65|2421.35|2424.15|2416.85|21
1733319020000|2024-12-04 13:30:20|2425.15|2417.85|2427.15|2419.85|2428.65|2421.35|2422.55|2415.25|24
1733319030000|2024-12-04 13:30:30|2427.55|2420.25|2429.65|2422.35|2433.45|2426.15|2427.4|2420.1|28
1733319040000|2024-12-04 13:30:40|2429.15|2421.85|2430.4|2423.1|2432.15|2424.85|2427.65|2420.35|29
1733319050000|2024-12-04 13:30:50|2430.55|2423.25|2432.65|2425.35|2434.65|2427.35|2430.55|2423.25|31
1733319060000|2024-12-04 13:31:00|2433.65|2426.35|2434.63|2427.33|2435.38|2428.08|2431.5|2424.2|34
1733319070000|2024-12-04 13:31:10|2434.5|2427.2|2433.49|2426.19|2435.59|2428.29|2432.65|2425.35|33
1733319080000|2024-12-04 13:31:20|2433.65|2426.35|2427.24|2419.94|2433.65|2426.35|2426.95|2419.65|36
1733319090000|2024-12-04 13:31:30|2427.43|2420.13|2428.15|2420.85|2430.77|2423.47|2427.43|2420.13|36
1733319100000|2024-12-04 13:31:40|2429.75|2422.45|2439.4|2432.1|2439.65|2432.35|2428.4|2421.1|37
1733319110000|2024-12-04 13:31:50|2439.65|2432.35|2439.13|2431.83|2440.93|2433.63|2438.45|2431.15|33
1733319120000|2024-12-04 13:32:00|2439.18|2431.88|2444.65|2437.35|2444.76|2437.46|2439.18|2431.88|36
1733319130000|2024-12-04 13:32:10|2444.15|2436.85|2441.25|2433.95|2444.15|2436.85|2439.65|2432.35|32
1733319140000|2024-12-04 13:32:20|2441.15|2433.85|2440.65|2433.35|2441.25|2433.95|2437.7|2430.4|27
1733319150000|2024-12-04 13:32:30|2440.15|2432.85|2443.15|2435.85|2443.65|2436.35|2438.35|2431.05|32
1733319160000|2024-12-04 13:32:40|2441.65|2434.35|2441.65|2434.35|2442.65|2435.35|2440|2432.7|29
1733319170000|2024-12-04 13:32:50|2441.91|2434.61|2445.12|2437.82|2445.12|2437.82|2441.4|2434.1|37
1733319180000|2024-12-04 13:33:00|2445.22|2437.92|2443.05|2435.75|2446.3|2439|2442.15|2434.85|36
1733319190000|2024-12-04 13:33:10|2441.65|2434.35|2445.65|2438.35|2445.65|2438.35|2441.65|2434.35|38
1733319200000|2024-12-04 13:33:20|2445.59|2438.29|2450.65|2443.35|2451.53|2444.23|2445.3|2438|35
1733319210000|2024-12-04 13:33:30|2449.65|2442.35|2449.43|2442.13|2451.31|2444.01|2448.65|2441.35|36
1733319220000|2024-12-04 13:33:40|2448.95|2441.65|2451.09|2443.79|2451.09|2443.79|2446.55|2439.25|32
1733319230000|2024-12-04 13:33:50|2451.16|2443.86|2452.57|2445.27|2452.7|2445.4|2450.3|2443|29
1733319240000|2024-12-04 13:34:00|2451.4|2444.1|2452.65|2445.35|2453.27|2445.97|2450.3|2443|29
1733319250000|2024-12-04 13:34:10|2452.18|2444.88|2451.65|2444.35|2452.65|2445.35|2450.45|2443.15|34
1733319260000|2024-12-04 13:34:20|2450.65|2443.35|2449.85|2442.55|2451.65|2444.35|2449.85|2442.55|26
1733319270000|2024-12-04 13:34:30|2450|2442.7|2446.65|2439.35|2450|2442.7|2446.3|2439|27
1733319280000|2024-12-04 13:34:40|2446.6|2439.3|2447.15|2439.85|2448.65|2441.35|2445.65|2438.35|33
1733319290000|2024-12-04 13:34:50|2446.93|2439.63|2449.65|2442.35|2451.15|2443.85|2446.1|2438.8|30
1733319300000|2024-12-04 13:35:00|2448.15|2440.85|2447.65|2440.35|2448.65|2441.35|2446.55|2439.25|24
1733319310000|2024-12-04 13:35:10|2447.85|2440.55|2446.65|2439.35|2448.21|2440.91|2445.4|2438.1|24
1733319320000|2024-12-04 13:35:20|2445.15|2437.85|2448.29|2440.99|2448.29|2440.99|2443.8|2436.5|35
1733319330000|2024-12-04 13:35:30|2448.41|2441.11|2448.9|2441.6|2451.63|2444.33|2448.41|2441.11|35
1733319340000|2024-12-04 13:35:40|2449.2|2441.9|2449.65|2442.35|2451.3|2444|2449.15|2441.85|31
1733319350000|2024-12-04 13:35:50|2447.75|2440.45|2447.11|2439.81|2448.5|2441.2|2443.11|2435.81|33
1733319360000|2024-12-04 13:36:00|2446.9|2439.6|2445.65|2438.35|2446.9|2439.6|2442.6|2435.3|34
1733319370000|2024-12-04 13:36:10|2445.09|2437.79|2441.15|2433.85|2445.09|2437.79|2439.65|2432.35|29
1733319380000|2024-12-04 13:36:20|2441.06|2433.76|2442.43|2435.13|2445.65|2438.35|2439.9|2432.6|35
1733319390000|2024-12-04 13:36:30|2442.35|2435.05|2441.65|2434.35|2443.65|2436.35|2439.5|2432.2|27
1733319400000|2024-12-04 13:36:40|2440.65|2433.35|2440.71|2433.41|2440.99|2433.69|2438.09|2430.79|32
1733319410000|2024-12-04 13:36:50|2441.05|2433.75|2436.65|2429.35|2441.05|2433.75|2436.65|2429.35|32
1733319420000|2024-12-04 13:37:00|2436.15|2428.85|2440.21|2432.91|2440.21|2432.91|2436.15|2428.85|32
1733319430000|2024-12-04 13:37:10|2439.43|2432.13|2438.43|2431.13|2441.65|2434.35|2437.35|2430.05|35
1733319440000|2024-12-04 13:37:20|2438.15|2430.85|2438.65|2431.35|2440.15|2432.85|2437.15|2429.85|22
1733319450000|2024-12-04 13:37:30|2436.65|2429.35|2439.65|2432.35|2439.65|2432.35|2436.65|2429.35|25
1733319460000|2024-12-04 13:37:40|2438.65|2431.35|2439.65|2432.35|2440.65|2433.35|2438.35|2431.05|29
1733319470000|2024-12-04 13:37:50|2439.15|2431.85|2440.65|2433.35|2441.65|2434.35|2439|2431.7|24
1733319480000|2024-12-04 13:38:00|2440.15|2432.85|2434.9|2427.6|2442.65|2435.35|2434.9|2427.6|21
1733319490000|2024-12-04 13:38:10|2434.95|2427.65|2438.65|2431.35|2438.65|2431.35|2434.75|2427.45|27
1733319500000|2024-12-04 13:38:20|2437.65|2430.35|2440.65|2433.35|2440.65|2433.35|2437.4|2430.1|14
1733319510000|2024-12-04 13:38:30|2439.65|2432.35|2442.76|2435.46|2445.7|2438.4|2439.45|2432.15|26
1733319520000|2024-12-04 13:38:40|2443.08|2435.78|2442.15|2434.85|2443.65|2436.35|2441.65|2434.35|19
1733319530000|2024-12-04 13:38:50|2439.65|2432.35|2440.15|2432.85|2441.2|2433.9|2438.3|2431|21
1733319540000|2024-12-04 13:39:00|2440.65|2433.35|2440.15|2432.85|2441.7|2434.4|2438.45|2431.15|27
1733319550000|2024-12-04 13:39:10|2439.15|2431.85|2438.15|2430.85|2439.15|2431.85|2436.65|2429.35|20
1733319560000|2024-12-04 13:39:20|2436.15|2428.85|2436.65|2429.35|2440.65|2433.35|2436.15|2428.85|29
1733319570000|2024-12-04 13:39:30|2436.15|2428.85|2436.55|2429.25|2439.65|2432.35|2436.15|2428.85|23
1733319580000|2024-12-04 13:39:40|2436.97|2429.67|2436.43|2429.13|2439.15|2431.85|2435.65|2428.35|20
1733319590000|2024-12-04 13:39:50|2436.51|2429.21|2434.15|2426.85|2437.7|2430.4|2433.65|2426.35|23
1733319600000|2024-12-04 13:40:00|2435.65|2428.35|2432.65|2425.35|2436.37|2429.07|2432.45|2425.15|21
1733319610000|2024-12-04 13:40:10|2432.15|2424.85|2430.65|2423.35|2434.65|2427.35|2429.15|2421.85|28
1733319620000|2024-12-04 13:40:20|2429.65|2422.35|2434.15|2426.85|2434.15|2426.85|2429.35|2422.05|23
1733319630000|2024-12-04 13:40:30|2432.65|2425.35|2436.66|2429.36|2436.66|2429.36|2431.45|2424.15|32
1733319640000|2024-12-04 13:40:40|2437.15|2429.85|2439.15|2431.85|2439.65|2432.35|2436.15|2428.85|24
1733319650000|2024-12-04 13:40:50|2437.65|2430.35|2440.65|2433.35|2440.65|2433.35|2437.15|2429.85|26
1733319660000|2024-12-04 13:41:00|2439.15|2431.85|2436.05|2428.75|2440.15|2432.85|2434.15|2426.85|33
1733319670000|2024-12-04 13:41:10|2436.3|2429|2437.65|2430.35|2437.65|2430.35|2432.15|2424.85|28
1733319680000|2024-12-04 13:41:20|2437.15|2429.85|2436.15|2428.85|2438.2|2430.9|2435.15|2427.85|23
1733319690000|2024-12-04 13:41:30|2435.9|2428.6|2434.25|2426.95|2437.15|2429.85|2434.15|2426.85|26
1733319700000|2024-12-04 13:41:40|2434.15|2426.85|2434.65|2427.35|2434.65|2427.35|2431.65|2424.35|24
1733319710000|2024-12-04 13:41:50|2434.49|2427.19|2433.65|2426.35|2434.65|2427.35|2431.65|2424.35|25
1733319720000|2024-12-04 13:42:00|2432.65|2425.35|2432.65|2425.35|2434.65|2427.35|2432.15|2424.85|24
1733319730000|2024-12-04 13:42:10|2431.15|2423.85|2435.45|2428.15|2436.65|2429.35|2431.15|2423.85|25
1733319740000|2024-12-04 13:42:20|2436.15|2428.85|2441.65|2434.35|2441.65|2434.35|2436.15|2428.85|20
1733319750000|2024-12-04 13:42:30|2440.65|2433.35|2438.35|2431.05|2441.65|2434.35|2438.15|2430.85|26
1733319760000|2024-12-04 13:42:40|2440.65|2433.35|2440.15|2432.85|2440.65|2433.35|2439.15|2431.85|17
1733319770000|2024-12-04 13:42:50|2441.65|2434.35|2443.65|2436.35|2444.65|2437.35|2440.65|2433.35|19
1733319780000|2024-12-04 13:43:00|2444.15|2436.85|2441.32|2434.02|2444.15|2436.85|2440.15|2432.85|23
1733319790000|2024-12-04 13:43:10|2441.35|2434.05|2442.85|2435.55|2443.1|2435.8|2439.65|2432.35|36
1733319800000|2024-12-04 13:43:20|2442.15|2434.85|2440.65|2433.35|2443.65|2436.35|2440.4|2433.1|19
1733319810000|2024-12-04 13:43:30|2440.35|2433.05|2441.4|2434.1|2441.65|2434.35|2440.35|2433.05|19
1733319820000|2024-12-04 13:43:40|2441.15|2433.85|2440.65|2433.35|2442|2434.7|2439.15|2431.85|22
1733319830000|2024-12-04 13:43:50|2439.65|2432.35|2438.65|2431.35|2442.15|2434.85|2438.65|2431.35|23
1733319840000|2024-12-04 13:44:00|2438|2430.7|2439.54|2432.24|2442.1|2434.8|2437.65|2430.35|33
1733319850000|2024-12-04 13:44:10|2439.52|2432.22|2443.65|2436.35|2444.65|2437.35|2438.65|2431.35|34
1733319860000|2024-12-04 13:44:20|2443.58|2436.28|2447.65|2440.35|2447.65|2440.35|2442.6|2435.3|25
1733319870000|2024-12-04 13:44:30|2446.65|2439.35|2447.15|2439.85|2448.15|2440.85|2446.65|2439.35|20
1733319880000|2024-12-04 13:44:40|2447.26|2439.96|2445.95|2438.65|2447.26|2439.96|2444.15|2436.85|24
1733319890000|2024-12-04 13:44:50|2446|2438.7|2447.4|2440.1|2448.15|2440.85|2446|2438.7|20
1733319900000|2024-12-04 13:45:00|2447.94|2440.64|2450.6|2443.3|2451.65|2444.35|2447.86|2440.56|35
1733319910000|2024-12-04 13:45:10|2450.75|2443.45|2450.65|2443.35|2452.15|2444.85|2450.55|2443.25|24
1733319920000|2024-12-04 13:45:20|2450.15|2442.85|2446.85|2439.55|2451.15|2443.85|2446.65|2439.35|25
1733319930000|2024-12-04 13:45:30|2446.8|2439.5|2452.56|2445.26|2452.65|2445.35|2446.65|2439.35|33
1733319940000|2024-12-04 13:45:40|2452.84|2445.54|2453.91|2446.61|2453.91|2446.61|2452|2444.7|34
1733319950000|2024-12-04 13:45:50|2454.29|2446.99|2456.29|2448.99|2456.65|2449.35|2453.35|2446.05|30
1733319960000|2024-12-04 13:46:00|2456.24|2448.94|2454.15|2446.85|2456.65|2449.35|2453.65|2446.35|33
1733319970000|2024-12-04 13:46:10|2453.5|2446.2|2451.65|2444.35|2454.15|2446.85|2451.45|2444.15|29
1733319980000|2024-12-04 13:46:20|2452.65|2445.35|2453.15|2445.85|2454.65|2447.35|2451.65|2444.35|19
1733319990000|2024-12-04 13:46:30|2450.65|2443.35|2451.13|2443.83|2452.6|2445.3|2450.4|2443.1|29
1733320000000|2024-12-04 13:46:40|2451.09|2443.79|2456.85|2449.55|2456.85|2449.55|2451.08|2443.78|32
1733320010000|2024-12-04 13:46:50|2458.02|2450.72|2459.35|2452.05|2460.65|2453.35|2458.02|2450.72|20
1733320020000|2024-12-04 13:47:00|2459.94|2452.64|2460.21|2452.91|2460.6|2453.3|2458.15|2450.85|23
1733320030000|2024-12-04 13:47:10|2460.19|2452.89|2459.95|2452.65|2460.6|2453.3|2457.65|2450.35|31
1733320040000|2024-12-04 13:47:20|2460.63|2453.33|2459.65|2452.35|2461.57|2454.27|2457.65|2450.35|23
1733320050000|2024-12-04 13:47:30|2459.05|2451.75|2461.15|2453.85|2462.15|2454.85|2456.7|2449.4|31
1733320060000|2024-12-04 13:47:40|2460.15|2452.85|2457.65|2450.35|2461.15|2453.85|2457.65|2450.35|22
1733320070000|2024-12-04 13:47:50|2457.15|2449.85|2456.65|2449.35|2458.55|2451.25|2456.15|2448.85|18
1733320080000|2024-12-04 13:48:00|2455.65|2448.35|2457.19|2449.89|2458.15|2450.85|2455.15|2447.85|31
1733320090000|2024-12-04 13:48:10|2457.12|2449.82|2457.65|2450.35|2461.65|2454.35|2457|2449.7|28
1733320100000|2024-12-04 13:48:20|2457.4|2450.1|2456.65|2449.35|2459.65|2452.35|2456.65|2449.35|24
1733320110000|2024-12-04 13:48:30|2456.95|2449.65|2457.65|2450.35|2460.23|2452.93|2456.95|2449.65|27
1733320120000|2024-12-04 13:48:40|2457.85|2450.55|2458.65|2451.35|2459.9|2452.6|2457.75|2450.45|21
1733320130000|2024-12-04 13:48:50|2458.15|2450.85|2457.65|2450.35|2459.15|2451.85|2457.65|2450.35|8
1733320140000|2024-12-04 13:49:00|2456.7|2449.4|2454.7|2447.4|2458.15|2450.85|2454.7|2447.4|14
1733320150000|2024-12-04 13:49:10|2454.55|2447.25|2452.15|2444.85|2455.15|2447.85|2451.65|2444.35|27
1733320160000|2024-12-04 13:49:20|2453.65|2446.35|2452.83|2445.53|2454.65|2447.35|2451.55|2444.25|31
1733320170000|2024-12-04 13:49:30|2452.71|2445.41|2451.25|2443.95|2453.15|2445.85|2450.15|2442.85|17
1733320180000|2024-12-04 13:49:40|2449.65|2442.35|2453.15|2445.85|2453.15|2445.85|2449.65|2442.35|17
1733320190000|2024-12-04 13:49:50|2451.15|2443.85|2453.65|2446.35|2453.65|2446.35|2450.45|2443.15|15
1733320200000|2024-12-04 13:50:00|2452.15|2444.85|2450.5|2443.2|2453.65|2446.35|2448.65|2441.35|21
1733320210000|2024-12-04 13:50:10|2450.13|2442.83|2448.65|2441.35|2451.65|2444.35|2448.55|2441.25|23
1733320220000|2024-12-04 13:50:20|2448.15|2440.85|2446.65|2439.35|2449.45|2442.15|2446.65|2439.35|14
1733320230000|2024-12-04 13:50:30|2446.4|2439.1|2444.65|2437.35|2447.65|2440.35|2444.65|2437.35|17
1733320240000|2024-12-04 13:50:40|2444.15|2436.85|2444.65|2437.35|2446.15|2438.85|2443.65|2436.35|15
1733320250000|2024-12-04 13:50:50|2445.65|2438.35|2442.65|2435.35|2445.65|2438.35|2441.4|2434.1|20
1733320260000|2024-12-04 13:51:00|2440.65|2433.35|2440.15|2432.85|2442.15|2434.85|2439.65|2432.35|23
1733320270000|2024-12-04 13:51:10|2440.65|2433.35|2442.65|2435.35|2442.65|2435.35|2439.65|2432.35|22
1733320280000|2024-12-04 13:51:20|2441.65|2434.35|2438.5|2431.2|2442.15|2434.85|2438.15|2430.85|26
1733320290000|2024-12-04 13:51:30|2438.7|2431.4|2434.15|2426.85|2438.7|2431.4|2433|2425.7|30
1733320300000|2024-12-04 13:51:40|2432.45|2425.15|2430.83|2423.53|2434.15|2426.85|2430.15|2422.85|32
1733320310000|2024-12-04 13:51:50|2430.87|2423.57|2429.5|2422.2|2431.98|2424.68|2429.35|2422.05|29
1733320320000|2024-12-04 13:52:00|2429.7|2422.4|2428.65|2421.35|2432.65|2425.35|2428.65|2421.35|29
1733320330000|2024-12-04 13:52:10|2429.65|2422.35|2430.35|2423.05|2431.65|2424.35|2429.35|2422.05|19
1733320340000|2024-12-04 13:52:20|2430.5|2423.2|2429.4|2422.1|2430.65|2423.35|2429.35|2422.05|22
1733320350000|2024-12-04 13:52:30|2429.3|2422|2429.65|2422.35|2430.65|2423.35|2428.5|2421.2|24
1733320360000|2024-12-04 13:52:40|2429.15|2421.85|2429.65|2422.35|2430.15|2422.85|2427.5|2420.2|30
1733320370000|2024-12-04 13:52:50|2430.15|2422.85|2432.65|2425.35|2432.65|2425.35|2429.65|2422.35|28
1733320380000|2024-12-04 13:53:00|2432.15|2424.85|2435.22|2427.92|2435.65|2428.35|2431.15|2423.85|20
1733320390000|2024-12-04 13:53:10|2434.5|2427.2|2438.35|2431.05|2440.65|2433.35|2434.5|2427.2|30
1733320400000|2024-12-04 13:53:20|2438.3|2431|2440.65|2433.35|2440.65|2433.35|2437.15|2429.85|30
1733320410000|2024-12-04 13:53:30|2439.65|2432.35|2438.65|2431.35|2440.15|2432.85|2438.65|2431.35|7
1733320420000|2024-12-04 13:53:40|2438.55|2431.25|2441.55|2434.25|2441.65|2434.35|2436.84|2429.54|31
1733320430000|2024-12-04 13:53:50|2441.6|2434.3|2445.5|2438.2|2445.5|2438.2|2441.32|2434.02|30
1733320440000|2024-12-04 13:54:00|2446|2438.7|2441.35|2434.05|2446.65|2439.35|2440.15|2432.85|33
1733320450000|2024-12-04 13:54:10|2441.65|2434.35|2438.65|2431.35|2441.65|2434.35|2437.35|2430.05|26
1733320460000|2024-12-04 13:54:20|2439.83|2432.53|2440.15|2432.85|2440.65|2433.35|2437.65|2430.35|17
1733320470000|2024-12-04 13:54:30|2441.15|2433.85|2440.65|2433.35|2441.15|2433.85|2439.15|2431.85|25
1733320480000|2024-12-04 13:54:40|2439.65|2432.35|2440.65|2433.35|2441.15|2433.85|2439.15|2431.85|22
1733320490000|2024-12-04 13:54:50|2440.15|2432.85|2441.65|2434.35|2441.65|2434.35|2440.15|2432.85|21
1733320500000|2024-12-04 13:55:00|2440.65|2433.35|2439.65|2432.35|2441.96|2434.66|2439.65|2432.35|23
1733320510000|2024-12-04 13:55:10|2439.15|2431.85|2438.5|2431.2|2440.15|2432.85|2437.15|2429.85|27
1733320520000|2024-12-04 13:55:20|2440.19|2432.89|2440.65|2433.35|2441.65|2434.35|2438.35|2431.05|36
1733320530000|2024-12-04 13:55:30|2439.15|2431.85|2442.65|2435.35|2442.65|2435.35|2438.65|2431.35|15
1733320540000|2024-12-04 13:55:40|2441.65|2434.35|2448.35|2441.05|2448.45|2441.15|2441.55|2434.25|31
1733320550000|2024-12-04 13:55:50|2449.1|2441.8|2450.4|2443.1|2450.78|2443.48|2448.38|2441.08|21
1733320560000|2024-12-04 13:56:00|2451.15|2443.85|2451.04|2443.74|2451.65|2444.35|2449.15|2441.85|29
1733320570000|2024-12-04 13:56:10|2451.1|2443.8|2452.65|2445.35|2452.65|2445.35|2450.15|2442.85|21
1733320580000|2024-12-04 13:56:20|2452.4|2445.1|2456.65|2449.35|2458.13|2450.83|2452.29|2444.99|30
1733320590000|2024-12-04 13:56:30|2457.05|2449.75|2454.15|2446.85|2457.65|2450.35|2454.15|2446.85|32
1733320600000|2024-12-04 13:56:40|2454.35|2447.05|2455.65|2448.35|2455.8|2448.5|2454.15|2446.85|14
1733320610000|2024-12-04 13:56:50|2454.65|2447.35|2454.65|2447.35|2456.65|2449.35|2453.55|2446.25|32
1733320620000|2024-12-04 13:57:00|2454.71|2447.41|2456.55|2449.25|2457|2449.7|2454.35|2447.05|34
1733320630000|2024-12-04 13:57:10|2456.45|2449.15|2456.85|2449.55|2458.65|2451.35|2455.65|2448.35|22
1733320640000|2024-12-04 13:57:20|2457.58|2450.28|2459.52|2452.22|2459.52|2452.22|2457.58|2450.28|22
1733320650000|2024-12-04 13:57:30|2459.65|2452.35|2464.65|2457.35|2464.65|2457.35|2459.15|2451.85|30
1733320660000|2024-12-04 13:57:40|2464.68|2457.38|2466.35|2459.05|2466.52|2459.22|2464.15|2456.85|25
1733320670000|2024-12-04 13:57:50|2466.4|2459.1|2470.65|2463.35|2470.65|2463.35|2466.15|2458.85|24
1733320680000|2024-12-04 13:58:00|2469.65|2462.35|2471.15|2463.85|2472.65|2465.35|2469.45|2462.15|23
1733320690000|2024-12-04 13:58:10|2470.9|2463.6|2472.35|2465.05|2473.65|2466.35|2469.65|2462.35|29
1733320700000|2024-12-04 13:58:20|2472.15|2464.85|2469.25|2461.95|2473.15|2465.85|2467.05|2459.75|21
1733320710000|2024-12-04 13:58:30|2469.05|2461.75|2466.54|2459.24|2470.15|2462.85|2465.65|2458.35|34
1733320720000|2024-12-04 13:58:40|2466.65|2459.35|2470.95|2463.65|2471.15|2463.85|2465.55|2458.25|36
1733320730000|2024-12-04 13:58:50|2471.65|2464.35|2470.32|2463.02|2472.65|2465.35|2469.15|2461.85|33
1733320740000|2024-12-04 13:59:00|2470.3|2463|2468.65|2461.35|2471.05|2463.75|2466.65|2459.35|36
1733320750000|2024-12-04 13:59:10|2467.65|2460.35|2468.3|2461|2469.7|2462.4|2465.15|2457.85|31
1733320760000|2024-12-04 13:59:20|2469.15|2461.85|2469.91|2462.61|2470.15|2462.85|2467.45|2460.15|21
1733320770000|2024-12-04 13:59:30|2469.86|2462.56|2469.4|2462.1|2470.65|2463.35|2468.35|2461.05|31
1733320780000|2024-12-04 13:59:40|2468.4|2461.1|2468.15|2460.85|2469.65|2462.35|2466.65|2459.35|33
1733320790000|2024-12-04 13:59:50|2466.75|2459.45|2468.45|2461.15|2469.65|2462.35|2466.7|2459.4|29
1733320800000|2024-12-04 14:00:00|2468.9|2461.6|2469.15|2461.85|2471.72|2464.42|2468.9|2461.6|36
1733320810000|2024-12-04 14:00:10|2468.15|2460.85|2470.65|2463.35|2470.65|2463.35|2466.45|2459.15|28
1733320820000|2024-12-04 14:00:20|2469.65|2462.35|2470.43|2463.13|2470.65|2463.35|2468.35|2461.05|31
1733320830000|2024-12-04 14:00:30|2469.9|2462.6|2479.15|2471.85|2479.15|2471.85|2469.9|2462.6|37
1733320840000|2024-12-04 14:00:40|2479.1|2471.8|2480.75|2473.45|2480.89|2473.59|2477.4|2470.1|35
1733320850000|2024-12-04 14:00:50|2479.25|2471.95|2474.2|2466.9|2481.15|2473.85|2474.2|2466.9|31
1733320860000|2024-12-04 14:01:00|2474.15|2466.85|2479.35|2472.05|2479.7|2472.4|2471.55|2464.25|37
1733320870000|2024-12-04 14:01:10|2479.3|2472|2476.5|2469.2|2480.45|2473.15|2475.15|2467.85|26
1733320880000|2024-12-04 14:01:20|2473.8|2466.5|2473.15|2465.85|2474.65|2467.35|2470.35|2463.05|35
1733320890000|2024-12-04 14:01:30|2472.65|2465.35|2473.54|2466.24|2473.65|2466.35|2469.65|2462.35|28
1733320900000|2024-12-04 14:01:40|2474.08|2466.78|2481.15|2473.85|2481.65|2474.35|2473.45|2466.15|32
1733320910000|2024-12-04 14:01:50|2479.65|2472.35|2475.6|2468.3|2481.15|2473.85|2473.65|2466.35|24
1733320920000|2024-12-04 14:02:00|2475.12|2467.82|2472.65|2465.35|2475.6|2468.3|2471.15|2463.85|35
1733320930000|2024-12-04 14:02:10|2472.47|2465.17|2471.49|2464.19|2473.65|2466.35|2470.4|2463.1|25
1733320940000|2024-12-04 14:02:20|2471.51|2464.21|2468|2460.7|2472.65|2465.35|2465.65|2458.35|30
1733320950000|2024-12-04 14:02:30|2467.48|2460.18|2465.65|2458.35|2469.65|2462.35|2464.65|2457.35|30
1733320960000|2024-12-04 14:02:40|2464.65|2457.35|2462.65|2455.35|2465.65|2458.35|2461.65|2454.35|29
1733320970000|2024-12-04 14:02:50|2462.54|2455.24|2458.42|2451.12|2462.54|2455.24|2456.6|2449.3|37
1733320980000|2024-12-04 14:03:00|2458.56|2451.26|2456.05|2448.75|2458.65|2451.35|2454.95|2447.65|32
1733320990000|2024-12-04 14:03:10|2455.9|2448.6|2454.61|2447.31|2459.01|2451.71|2454.3|2447|32
1733321000000|2024-12-04 14:03:20|2454.75|2447.45|2457.36|2450.06|2459.45|2452.15|2454.7|2447.4|36
1733321010000|2024-12-04 14:03:30|2457.78|2450.48|2460.22|2452.92|2460.38|2453.08|2456.35|2449.05|39
1733321020000|2024-12-04 14:03:40|2460.29|2452.99|2458.15|2450.85|2460.5|2453.2|2457.4|2450.1|35
1733321030000|2024-12-04 14:03:50|2456.75|2449.45|2458.26|2450.96|2459.05|2451.75|2456.75|2449.45|38
1733321040000|2024-12-04 14:04:00|2458.03|2450.73|2456.55|2449.25|2460.85|2453.55|2456.55|2449.25|35
1733321050000|2024-12-04 14:04:10|2458.2|2450.9|2456.5|2449.2|2458.2|2450.9|2454.9|2447.6|32
1733321060000|2024-12-04 14:04:20|2455.78|2448.48|2457.15|2449.85|2460.58|2453.28|2455.78|2448.48|29
1733321070000|2024-12-04 14:04:30|2455.65|2448.35|2456.85|2449.55|2456.85|2449.55|2453.65|2446.35|28
1733321080000|2024-12-04 14:04:40|2456.68|2449.38|2461.25|2453.95|2463.18|2455.88|2456.68|2449.38|33
1733321090000|2024-12-04 14:04:50|2461.15|2453.85|2464.45|2457.15|2464.6|2457.3|2459.15|2451.85|33
1733321100000|2024-12-04 14:05:00|2464.6|2457.3|2469.01|2461.71|2471.35|2464.05|2462.15|2454.85|37
1733321110000|2024-12-04 14:05:10|2470.15|2462.85|2467.65|2460.35|2470.15|2462.85|2464.74|2457.44|28
1733321120000|2024-12-04 14:05:20|2468.65|2461.35|2464.65|2457.35|2469.15|2461.85|2463.45|2456.15|33
1733321130000|2024-12-04 14:05:30|2463.65|2456.35|2461.65|2454.35|2465.65|2458.35|2461.15|2453.85|26
1733321140000|2024-12-04 14:05:40|2459.65|2452.35|2461.55|2454.25|2461.55|2454.25|2458.4|2451.1|20
1733321150000|2024-12-04 14:05:50|2461.86|2454.56|2464.83|2457.53|2466.43|2459.13|2461.86|2454.56|34
1733321160000|2024-12-04 14:06:00|2465.03|2457.73|2461.85|2454.55|2466.65|2459.35|2461.05|2453.75|33
1733321170000|2024-12-04 14:06:10|2462.2|2454.9|2464.65|2457.35|2464.65|2457.35|2460.65|2453.35|27
1733321180000|2024-12-04 14:06:20|2465.59|2458.29|2469.65|2462.35|2471.15|2463.85|2464.65|2457.35|30
1733321190000|2024-12-04 14:06:30|2469.4|2462.1|2474.65|2467.35|2474.65|2467.35|2469.4|2462.1|28
1733321200000|2024-12-04 14:06:40|2475.15|2467.85|2464.45|2457.15|2476.65|2469.35|2464.25|2456.95|36
1733321210000|2024-12-04 14:06:50|2464.3|2457|2465.65|2458.35|2467.85|2460.55|2463.33|2456.03|38
1733321220000|2024-12-04 14:07:00|2465.5|2458.2|2466.7|2459.4|2467.63|2460.33|2463.9|2456.6|36
1733321230000|2024-12-04 14:07:10|2467.65|2460.35|2466.46|2459.16|2467.65|2460.35|2463.8|2456.5|39
1733321240000|2024-12-04 14:07:20|2466.45|2459.15|2466.7|2459.4|2469.6|2462.3|2463.8|2456.5|39
1733321250000|2024-12-04 14:07:30|2467.04|2459.74|2470.61|2463.31|2470.61|2463.31|2466.68|2459.38|38
1733321260000|2024-12-04 14:07:40|2470.64|2463.34|2466.55|2459.25|2472.47|2465.17|2465.9|2458.6|38
1733321270000|2024-12-04 14:07:50|2467.32|2460.02|2467.38|2460.08|2469.65|2462.35|2465.65|2458.35|37
1733321280000|2024-12-04 14:08:00|2467.5|2460.2|2469.05|2461.75|2469.65|2462.35|2466.25|2458.95|38
1733321290000|2024-12-04 14:08:10|2467|2459.7|2466.08|2458.78|2470.89|2463.59|2465.05|2457.75|36
1733321300000|2024-12-04 14:08:20|2465.58|2458.28|2467.37|2460.07|2468.11|2460.81|2464.44|2457.14|35
1733321310000|2024-12-04 14:08:30|2467.32|2460.02|2469.85|2462.55|2469.85|2462.55|2466.65|2459.35|36
1733321320000|2024-12-04 14:08:40|2469.75|2462.45|2471.65|2464.35|2471.65|2464.35|2468.6|2461.3|34
1733321330000|2024-12-04 14:08:50|2469.85|2462.55|2473.95|2466.65|2475.07|2467.77|2469.85|2462.55|39
1733321340000|2024-12-04 14:09:00|2473.85|2466.55|2467.95|2460.65|2474.15|2466.85|2467.65|2460.35|36
1733321350000|2024-12-04 14:09:10|2469.29|2461.99|2465.1|2457.8|2469.3|2462|2462.9|2455.6|38
1733321360000|2024-12-04 14:09:20|2461.7|2454.4|2453.8|2446.5|2463.15|2455.85|2453.8|2446.5|35
1733321370000|2024-12-04 14:09:30|2453.6|2446.3|2463.8|2456.5|2464.56|2457.26|2453.6|2446.3|40
1733321380000|2024-12-04 14:09:40|2463.7|2456.4|2458.71|2451.41|2464.15|2456.85|2458.05|2450.75|39
1733321390000|2024-12-04 14:09:50|2458.8|2451.5|2461.65|2454.35|2463.34|2456.04|2458.6|2451.3|39
1733321400000|2024-12-04 14:10:00|2462.2|2454.9|2460.73|2453.43|2465.96|2458.66|2459.15|2451.85|39
1733321410000|2024-12-04 14:10:10|2460.65|2453.35|2459.43|2452.13|2460.65|2453.35|2456.35|2449.05|38
1733321420000|2024-12-04 14:10:20|2459.93|2452.63|2456.98|2449.68|2462.04|2454.74|2456.2|2448.9|39
1733321430000|2024-12-04 14:10:30|2457.03|2449.73|2453.91|2446.61|2457.1|2449.8|2453.3|2446|36
1733321440000|2024-12-04 14:10:40|2452.7|2445.4|2447.8|2440.5|2454.15|2446.85|2447.8|2440.5|38
1733321450000|2024-12-04 14:10:50|2448.05|2440.75|2450.47|2443.17|2451|2443.7|2447.8|2440.5|31
1733321460000|2024-12-04 14:11:00|2450.65|2443.35|2449.4|2442.1|2451.15|2443.85|2447.65|2440.35|39
1733321470000|2024-12-04 14:11:10|2449.54|2442.24|2448.15|2440.85|2451.35|2444.05|2448|2440.7|38
1733321480000|2024-12-04 14:11:20|2448.5|2441.2|2449.15|2441.85|2453.15|2445.85|2447.4|2440.1|35
1733321490000|2024-12-04 14:11:30|2448.55|2441.25|2448.75|2441.45|2450.15|2442.85|2447.4|2440.1|29
1733321500000|2024-12-04 14:11:40|2448.5|2441.2|2449.81|2442.51|2449.81|2442.51|2445.75|2438.45|31
1733321510000|2024-12-04 14:11:50|2449.45|2442.15|2447.43|2440.13|2451.85|2444.55|2447.32|2440.02|34
1733321520000|2024-12-04 14:12:00|2448.27|2440.97|2447.4|2440.1|2452.15|2444.85|2446.8|2439.5|34
1733321530000|2024-12-04 14:12:10|2447.45|2440.15|2452.8|2445.5|2452.8|2445.5|2447.45|2440.15|33
1733321540000|2024-12-04 14:12:20|2452.75|2445.45|2451.65|2444.35|2454.15|2446.85|2449.4|2442.1|34
1733321550000|2024-12-04 14:12:30|2451.47|2444.17|2454.08|2446.78|2457.39|2450.09|2451.47|2444.17|36
1733321560000|2024-12-04 14:12:40|2454.15|2446.85|2448.64|2441.34|2454.95|2447.65|2448.4|2441.1|35
1733321570000|2024-12-04 14:12:50|2449.54|2442.24|2451.3|2444|2451.51|2444.21|2448.55|2441.25|37
1733321580000|2024-12-04 14:13:00|2451.76|2444.46|2447.87|2440.57|2452.25|2444.95|2447.71|2440.41|40
1733321590000|2024-12-04 14:13:10|2448.18|2440.88|2440.45|2433.15|2448.18|2440.88|2439.65|2432.35|33
1733321600000|2024-12-04 14:13:20|2440.3|2433|2443.15|2435.85|2443.65|2436.35|2438.66|2431.36|36
1733321610000|2024-12-04 14:13:30|2442.15|2434.85|2440.7|2433.4|2443.65|2436.35|2440.15|2432.85|33
1733321620000|2024-12-04 14:13:40|2440.4|2433.1|2443.74|2436.44|2445.3|2438|2440.15|2432.85|37
1733321630000|2024-12-04 14:13:50|2445.34|2438.04|2448.63|2441.33|2448.63|2441.33|2443.2|2435.9|37
1733321640000|2024-12-04 14:14:00|2448.65|2441.35|2455.4|2448.1|2455.4|2448.1|2447.75|2440.45|35
1733321650000|2024-12-04 14:14:10|2454.4|2447.1|2452.15|2444.85|2456.7|2449.4|2450.5|2443.2|38
1733321660000|2024-12-04 14:14:20|2451.89|2444.59|2450.86|2443.56|2455.15|2447.85|2450.4|2443.1|34
1733321670000|2024-12-04 14:14:30|2451.53|2444.23|2455.14|2447.84|2455.55|2448.25|2451.53|2444.23|32
1733321680000|2024-12-04 14:14:40|2455.03|2447.73|2456.65|2449.35|2456.65|2449.35|2453.65|2446.35|32
1733321690000|2024-12-04 14:14:50|2456.57|2449.27|2454.15|2446.85|2456.61|2449.31|2453.65|2446.35|33
1733321700000|2024-12-04 14:15:00|2454.1|2446.8|2458.2|2450.9|2458.2|2450.9|2450.75|2443.45|34
1733321710000|2024-12-04 14:15:10|2457.65|2450.35|2454.65|2447.35|2458.25|2450.95|2453.6|2446.3|38
1733321720000|2024-12-04 14:15:20|2452.65|2445.35|2451.15|2443.85|2452.65|2445.35|2449.25|2441.95|29
1733321730000|2024-12-04 14:15:30|2450.65|2443.35|2449.9|2442.6|2450.9|2443.6|2447.33|2440.03|32
1733321740000|2024-12-04 14:15:40|2450.78|2443.48|2458.1|2450.8|2458.1|2450.8|2449.6|2442.3|37
1733321750000|2024-12-04 14:15:50|2458.05|2450.75|2463.23|2455.93|2463.23|2455.93|2457.05|2449.75|38
1733321760000|2024-12-04 14:16:00|2462.91|2455.61|2462.9|2455.6|2465.9|2458.6|2460.65|2453.35|38
1733321770000|2024-12-04 14:16:10|2461.65|2454.35|2460.36|2453.06|2461.65|2454.35|2457.14|2449.84|36
1733321780000|2024-12-04 14:16:20|2459.97|2452.67|2467.65|2460.35|2467.9|2460.6|2458.65|2451.35|34
1733321790000|2024-12-04 14:16:30|2467.57|2460.27|2473.3|2466|2473.3|2466|2467.5|2460.2|36
1733321800000|2024-12-04 14:16:40|2473.33|2466.03|2472.55|2465.25|2473.33|2466.03|2470.7|2463.4|39
1733321810000|2024-12-04 14:16:50|2472.65|2465.35|2476.2|2468.9|2476.2|2468.9|2472.65|2465.35|30
1733321820000|2024-12-04 14:17:00|2476.65|2469.35|2478.65|2471.35|2481.11|2473.81|2475.09|2467.79|38
1733321830000|2024-12-04 14:17:10|2478.51|2471.21|2485.18|2477.88|2485.65|2478.35|2478.51|2471.21|39
1733321840000|2024-12-04 14:17:20|2485.25|2477.95|2480.55|2473.25|2488.15|2480.85|2480.55|2473.25|31
1733321850000|2024-12-04 14:17:30|2482|2474.7|2484.05|2476.75|2485.65|2478.35|2481.15|2473.85|36
1733321860000|2024-12-04 14:17:40|2484|2476.7|2482.15|2474.85|2487.15|2479.85|2481.75|2474.45|34
1733321870000|2024-12-04 14:17:50|2483.84|2476.54|2490.11|2482.81|2490.11|2482.81|2483.84|2476.54|35
1733321880000|2024-12-04 14:18:00|2490.15|2482.85|2482.11|2474.81|2490.15|2482.85|2482.11|2474.81|29
1733321890000|2024-12-04 14:18:10|2482.15|2474.85|2484.65|2477.35|2484.65|2477.35|2481.8|2474.5|34
1733321900000|2024-12-04 14:18:20|2484.47|2477.17|2484.15|2476.85|2485.65|2478.35|2481.9|2474.6|37
1733321910000|2024-12-04 14:18:30|2484.27|2476.97|2485.65|2478.35|2485.65|2478.35|2481.6|2474.3|28
1733321920000|2024-12-04 14:18:40|2485.42|2478.12|2487.65|2480.35|2488|2480.7|2484.15|2476.85|31
1733321930000|2024-12-04 14:18:50|2486.9|2479.6|2484.33|2477.03|2487.65|2480.35|2483.65|2476.35|34
1733321940000|2024-12-04 14:19:00|2484.3|2477|2483.09|2475.79|2486.15|2478.85|2483.09|2475.79|35
1733321950000|2024-12-04 14:19:10|2485.15|2477.85|2487.65|2480.35|2490.6|2483.3|2483.15|2475.85|32
1733321960000|2024-12-04 14:19:20|2489.15|2481.85|2489.65|2482.35|2490.18|2482.88|2487.65|2480.35|27
1733321970000|2024-12-04 14:19:30|2489.16|2481.86|2486.09|2478.79|2489.16|2481.86|2484.05|2476.75|30
1733321980000|2024-12-04 14:19:40|2486.15|2478.85|2487.25|2479.95|2487.25|2479.95|2482.65|2475.35|34
1733321990000|2024-12-04 14:19:50|2488|2480.7|2487.85|2480.55|2488.65|2481.35|2486|2478.7|23
1733322000000|2024-12-04 14:20:00|2488.15|2480.85|2485.39|2478.09|2488.15|2480.85|2482.15|2474.85|31
1733322010000|2024-12-04 14:20:10|2485.03|2477.73|2484.15|2476.85|2489.15|2481.85|2484.1|2476.8|27
1733322020000|2024-12-04 14:20:20|2486|2478.7|2485.78|2478.48|2486.65|2479.35|2482.5|2475.2|34
1733322030000|2024-12-04 14:20:30|2485.55|2478.25|2486.8|2479.5|2487.15|2479.85|2484.56|2477.26|27
1733322040000|2024-12-04 14:20:40|2487.3|2480|2484.65|2477.35|2487.65|2480.35|2483.65|2476.35|27
1733322050000|2024-12-04 14:20:50|2483.15|2475.85|2485.15|2477.85|2485.65|2478.35|2483.15|2475.85|24
1733322060000|2024-12-04 14:21:00|2486.15|2478.85|2488.45|2481.15|2488.65|2481.35|2483.15|2475.85|27
1733322070000|2024-12-04 14:21:10|2487.65|2480.35|2490|2482.7|2492.15|2484.85|2486.65|2479.35|27
1733322080000|2024-12-04 14:21:20|2489.97|2482.67|2487.55|2480.25|2491.24|2483.94|2485.4|2478.1|33
1733322090000|2024-12-04 14:21:30|2488.15|2480.85|2489.79|2482.49|2489.79|2482.49|2484.65|2477.35|29
1733322100000|2024-12-04 14:21:40|2489.77|2482.47|2494.65|2487.35|2494.65|2487.35|2489.77|2482.47|26
1733322110000|2024-12-04 14:21:50|2494.88|2487.58|2492.15|2484.85|2496.15|2488.85|2491.65|2484.35|30
1733322120000|2024-12-04 14:22:00|2493.65|2486.35|2494.5|2487.2|2495.15|2487.85|2491.65|2484.35|27
1733322130000|2024-12-04 14:22:10|2495.13|2487.83|2498.15|2490.85|2498.15|2490.85|2494.58|2487.28|28
1733322140000|2024-12-04 14:22:20|2498.65|2491.35|2501.65|2494.35|2501.65|2494.35|2496.65|2489.35|26
1733322150000|2024-12-04 14:22:30|2500.15|2492.85|2500.65|2493.35|2501.15|2493.85|2498.6|2491.3|23
1733322160000|2024-12-04 14:22:40|2500.15|2492.85|2502.65|2495.35|2502.65|2495.35|2497.65|2490.35|26
1733322170000|2024-12-04 14:22:50|2501.65|2494.35|2500.15|2492.85|2502.15|2494.85|2497.65|2490.35|23
1733322180000|2024-12-04 14:23:00|2499.15|2491.85|2504.65|2497.35|2505.15|2497.85|2499.15|2491.85|26
1733322190000|2024-12-04 14:23:10|2504.49|2497.19|2503.65|2496.35|2504.65|2497.35|2502.15|2494.85|25
1733322200000|2024-12-04 14:23:20|2503.29|2495.99|2498.15|2490.85|2504.2|2496.9|2498.15|2490.85|21
1733322210000|2024-12-04 14:23:30|2497.65|2490.35|2498.29|2490.99|2499.15|2491.85|2496.03|2488.73|20
1733322220000|2024-12-04 14:23:40|2498.34|2491.04|2499.73|2492.43|2499.73|2492.43|2495.65|2488.35|29
1733322230000|2024-12-04 14:23:50|2500.19|2492.89|2505.28|2497.98|2505.45|2498.15|2499.9|2492.6|23
1733322240000|2024-12-04 14:24:00|2505.65|2498.35|2509.65|2502.35|2509.65|2502.35|2504.15|2496.85|29
1733322250000|2024-12-04 14:24:10|2508.65|2501.35|2508.15|2500.85|2510.65|2503.35|2505.65|2498.35|29
1733322260000|2024-12-04 14:24:20|2505.15|2497.85|2509.15|2501.85|2509.15|2501.85|2505.15|2497.85|29
1733322270000|2024-12-04 14:24:30|2508.65|2501.35|2511.53|2504.23|2511.65|2504.35|2507.35|2500.05|33
1733322280000|2024-12-04 14:24:40|2511.65|2504.35|2513.15|2505.85|2513.15|2505.85|2510.59|2503.29|31
1733322290000|2024-12-04 14:24:50|2513.03|2505.73|2518.3|2511|2519.65|2512.35|2512.65|2505.35|36
1733322300000|2024-12-04 14:25:00|2518.65|2511.35|2519.15|2511.85|2519.65|2512.35|2517.65|2510.35|31
1733322310000|2024-12-04 14:25:10|2518.65|2511.35|2517.65|2510.35|2518.65|2511.35|2515.15|2507.85|28
1733322320000|2024-12-04 14:25:20|2518.05|2510.75|2520.65|2513.35|2523.15|2515.85|2518.05|2510.75|30
1733322330000|2024-12-04 14:25:30|2520.15|2512.85|2518.75|2511.45|2521.65|2514.35|2517.4|2510.1|33
1733322340000|2024-12-04 14:25:40|2518.85|2511.55|2514.11|2506.81|2519.65|2512.35|2510.65|2503.35|37
1733322350000|2024-12-04 14:25:50|2514.2|2506.9|2523.15|2515.85|2524.65|2517.35|2514.2|2506.9|34
1733322360000|2024-12-04 14:26:00|2524.65|2517.35|2524.15|2516.85|2525.1|2517.8|2520.56|2513.26|26
1733322370000|2024-12-04 14:26:10|2523.65|2516.35|2525.6|2518.3|2525.6|2518.3|2523.15|2515.85|18
1733322380000|2024-12-04 14:26:20|2524.15|2516.85|2525.15|2517.85|2526.45|2519.15|2524.15|2516.85|29
1733322390000|2024-12-04 14:26:30|2525.65|2518.35|2525.15|2517.85|2526.46|2519.16|2524.15|2516.85|19
1733322400000|2024-12-04 14:26:40|2526.15|2518.85|2527.15|2519.85|2527.15|2519.85|2525.15|2517.85|22
1733322410000|2024-12-04 14:26:50|2527|2519.7|2528.25|2520.95|2530.85|2523.55|2527|2519.7|25
1733322420000|2024-12-04 14:27:00|2528.3|2521|2527.65|2520.35|2528.3|2521|2521.15|2513.85|36
1733322430000|2024-12-04 14:27:10|2527.63|2520.33|2535.15|2527.85|2535.15|2527.85|2527.15|2519.85|33
1733322440000|2024-12-04 14:27:20|2536.15|2528.85|2540.45|2533.15|2540.45|2533.15|2533.56|2526.26|35
1733322450000|2024-12-04 14:27:30|2540.15|2532.85|2549.6|2542.3|2549.6|2542.3|2539.45|2532.15|37
1733322460000|2024-12-04 14:27:40|2549.15|2541.85|2541.2|2533.9|2549.15|2541.85|2539.15|2531.85|30
1733322470000|2024-12-04 14:27:50|2542.24|2534.94|2543.65|2536.35|2547.05|2539.75|2542.18|2534.88|34
1733322480000|2024-12-04 14:28:00|2542.8|2535.5|2552.95|2545.65|2552.95|2545.65|2542.15|2534.85|34
1733322490000|2024-12-04 14:28:10|2553.05|2545.75|2556.98|2549.68|2556.98|2549.68|2546.8|2539.5|37
1733322500000|2024-12-04 14:28:20|2556.27|2548.97|2558.85|2551.55|2560.65|2553.35|2556.15|2548.85|32
1733322510000|2024-12-04 14:28:30|2558.9|2551.6|2555.15|2547.85|2560.15|2552.85|2555.15|2547.85|32
1733322520000|2024-12-04 14:28:40|2558.07|2550.77|2564.6|2557.3|2564.6|2557.3|2557.15|2549.85|23
1733322530000|2024-12-04 14:28:50|2564.65|2557.35|2561.15|2553.85|2565.15|2557.85|2561.15|2553.85|27
1733322540000|2024-12-04 14:29:00|2563.15|2555.85|2561.19|2553.89|2563.15|2555.85|2557.15|2549.85|33
1733322550000|2024-12-04 14:29:10|2561.41|2554.11|2567.65|2560.35|2569.65|2562.35|2561.41|2554.11|30
1733322560000|2024-12-04 14:29:20|2567.15|2559.85|2565.15|2557.85|2567.15|2559.85|2561.65|2554.35|29
1733322570000|2024-12-04 14:29:30|2565.01|2557.71|2574.3|2567|2574.3|2567|2564.65|2557.35|33
1733322580000|2024-12-04 14:29:40|2573.35|2566.05|2570.46|2563.16|2574.15|2566.85|2567.9|2560.6|30
1733322590000|2024-12-04 14:29:50|2570.29|2562.99|2577.15|2569.85|2577.85|2570.55|2569.79|2562.49|36
1733322600000|2024-12-04 14:30:00|2576.5|2569.2|2579.45|2572.15|2579.5|2572.2|2571.21|2563.91|38
1733322610000|2024-12-04 14:30:10|2579.7|2572.4|2581.65|2574.35|2584.65|2577.35|2579.3|2572|39
1733322620000|2024-12-04 14:30:20|2579.65|2572.35|2585.8|2578.5|2586.1|2578.8|2578.7|2571.4|34
1733322630000|2024-12-04 14:30:30|2587.54|2580.24|2601.45|2594.15|2601.45|2594.15|2586.65|2579.35|39
1733322640000|2024-12-04 14:30:40|2601.9|2594.6|2606.1|2598.8|2607.25|2599.95|2601.9|2594.6|37
1733322650000|2024-12-04 14:30:50|2605.53|2598.23|2600.95|2593.65|2608.3|2601|2600.8|2593.5|40
1733322660000|2024-12-04 14:31:00|2600.64|2593.34|2589.75|2582.45|2607.13|2599.83|2585.07|2577.77|40
1733322670000|2024-12-04 14:31:10|2591.75|2584.45|2575.5|2568.2|2591.75|2584.45|2575.5|2568.2|34
1733322680000|2024-12-04 14:31:20|2573.4|2566.1|2570.72|2563.42|2578.15|2570.85|2567.2|2559.9|38
1733322690000|2024-12-04 14:31:30|2570.56|2563.26|2573.7|2566.4|2573.7|2566.4|2564.95|2557.65|39
1733322700000|2024-12-04 14:31:40|2573.96|2566.66|2572.65|2565.35|2578.55|2571.25|2571.96|2564.66|40
1733322710000|2024-12-04 14:31:50|2573.58|2566.28|2564.5|2557.2|2573.6|2566.3|2564.48|2557.18|39
1733322720000|2024-12-04 14:32:00|2564.65|2557.35|2579.09|2571.79|2579.09|2571.79|2563.15|2555.85|40
1733322730000|2024-12-04 14:32:10|2579.24|2571.94|2584.4|2577.1|2588|2580.7|2578.15|2570.85|38
1733322740000|2024-12-04 14:32:20|2584.65|2577.35|2593.2|2585.9|2593.2|2585.9|2576.12|2568.82|39
1733322750000|2024-12-04 14:32:30|2592.05|2584.75|2604.18|2596.88|2607.3|2600|2592.05|2584.75|40
1733322760000|2024-12-04 14:32:40|2604.3|2597|2617.35|2610.05|2617.88|2610.58|2603.95|2596.65|40
1733322770000|2024-12-04 14:32:50|2616.71|2609.41|2613.95|2606.65|2619.4|2612.1|2613.09|2605.79|39
1733322780000|2024-12-04 14:33:00|2615.25|2607.95|2608.7|2601.4|2615.26|2607.96|2608.11|2600.81|39
1733322790000|2024-12-04 14:33:10|2607.6|2600.3|2603.15|2595.85|2611.05|2603.75|2603.15|2595.85|39
1733322800000|2024-12-04 14:33:20|2603.65|2596.35|2602.15|2594.85|2605.55|2598.25|2600.3|2593|37
1733322810000|2024-12-04 14:33:30|2601.31|2594.01|2602.32|2595.02|2602.97|2595.67|2598.15|2590.85|39
1733322820000|2024-12-04 14:33:40|2602.68|2595.38|2595.95|2588.65|2603|2595.7|2592.64|2585.34|38
1733322830000|2024-12-04 14:33:50|2596.68|2589.38|2597.65|2590.35|2602.85|2595.55|2594.15|2586.85|34
1733322840000|2024-12-04 14:34:00|2597.7|2590.4|2597.15|2589.85|2600|2592.7|2596.65|2589.35|36
1733322850000|2024-12-04 14:34:10|2597.55|2590.25|2587.75|2580.45|2598.15|2590.85|2586.45|2579.15|35
1733322860000|2024-12-04 14:34:20|2588.15|2580.85|2589.4|2582.1|2592.75|2585.45|2587.51|2580.21|38
1733322870000|2024-12-04 14:34:30|2589.15|2581.85|2589.15|2581.85|2589.15|2581.85|2583.74|2576.44|38
1733322880000|2024-12-04 14:34:40|2589.02|2581.72|2589.18|2581.88|2592.13|2584.83|2585.6|2578.3|38
1733322890000|2024-12-04 14:34:50|2589.65|2582.35|2587.15|2579.85|2592.05|2584.75|2587.15|2579.85|31
1733322900000|2024-12-04 14:35:00|2587|2579.7|2583.8|2576.5|2588.6|2581.3|2583.02|2575.72|34
1733322910000|2024-12-04 14:35:10|2583.7|2576.4|2574.9|2567.6|2583.7|2576.4|2574.3|2567|37
1733322920000|2024-12-04 14:35:20|2574.75|2567.45|2572.91|2565.61|2574.75|2567.45|2571.6|2564.3|35
1733322930000|2024-12-04 14:35:30|2573.13|2565.83|2572.65|2565.35|2573.38|2566.08|2568.05|2560.75|37
1733322940000|2024-12-04 14:35:40|2573.55|2566.25|2577.9|2570.6|2578.4|2571.1|2572.35|2565.05|40
1733322950000|2024-12-04 14:35:50|2578.15|2570.85|2576.55|2569.25|2579.94|2572.64|2575.95|2568.65|34
1733322960000|2024-12-04 14:36:00|2576.05|2568.75|2566.36|2559.06|2577.55|2570.25|2566.1|2558.8|38
1733322970000|2024-12-04 14:36:10|2567.15|2559.85|2567.25|2559.95|2568.6|2561.3|2565.69|2558.39|40
1733322980000|2024-12-04 14:36:20|2567.27|2559.97|2558.5|2551.2|2567.88|2560.58|2556.7|2549.4|37
1733322990000|2024-12-04 14:36:30|2558.35|2551.05|2557.45|2550.15|2560.81|2553.51|2557.2|2549.9|37
1733323000000|2024-12-04 14:36:40|2556.9|2549.6|2553.15|2545.85|2556.9|2549.6|2551.15|2543.85|37
1733323010000|2024-12-04 14:36:50|2554.4|2547.1|2557.52|2550.22|2557.52|2550.22|2553.75|2546.45|34
1733323020000|2024-12-04 14:37:00|2557.25|2549.95|2553.7|2546.4|2560.5|2553.2|2553.7|2546.4|36
1733323030000|2024-12-04 14:37:10|2553.49|2546.19|2556.35|2549.05|2558.76|2551.46|2553.49|2546.19|36
1733323040000|2024-12-04 14:37:20|2557.26|2549.96|2564.15|2556.85|2564.15|2556.85|2556.62|2549.32|39
1733323050000|2024-12-04 14:37:30|2565.9|2558.6|2562.8|2555.5|2568.1|2560.8|2559.1|2551.8|35
1733323060000|2024-12-04 14:37:40|2562.75|2555.45|2564.65|2557.35|2565.59|2558.29|2560.15|2552.85|32
1733323070000|2024-12-04 14:37:50|2565.63|2558.33|2555.15|2547.85|2565.65|2558.35|2555.15|2547.85|28
1733323080000|2024-12-04 14:38:00|2556.15|2548.85|2557.15|2549.85|2563.18|2555.88|2554.15|2546.85|29
1733323090000|2024-12-04 14:38:10|2560.15|2552.85|2551.05|2543.75|2560.15|2552.85|2550.15|2542.85|29
1733323100000|2024-12-04 14:38:20|2552.05|2544.75|2552.15|2544.85|2555.15|2547.85|2551.15|2543.85|31
1733323110000|2024-12-04 14:38:30|2553.15|2545.85|2551.65|2544.35|2555.15|2547.85|2551.15|2543.85|28
1733323120000|2024-12-04 14:38:40|2550.65|2543.35|2553.15|2545.85|2556.05|2548.75|2549.15|2541.85|30
1733323130000|2024-12-04 14:38:50|2554.65|2547.35|2551.15|2543.85|2555.15|2547.85|2550.15|2542.85|29
1733323140000|2024-12-04 14:39:00|2552.65|2545.35|2555.39|2548.09|2555.65|2548.35|2552.15|2544.85|28
1733323150000|2024-12-04 14:39:10|2556.95|2549.65|2558.65|2551.35|2562.65|2555.35|2556.15|2548.85|34
1733323160000|2024-12-04 14:39:20|2558.15|2550.85|2564|2556.7|2565.9|2558.6|2555.65|2548.35|30
1733323170000|2024-12-04 14:39:30|2563.65|2556.35|2556.15|2548.85|2566.28|2558.98|2556.15|2548.85|30
1733323180000|2024-12-04 14:39:40|2557.65|2550.35|2563.01|2555.71|2563.01|2555.71|2555.65|2548.35|28
1733323190000|2024-12-04 14:39:50|2563.95|2556.65|2561.15|2553.85|2564.1|2556.8|2561.15|2553.85|21
1733323200000|2024-12-04 14:40:00|2563.15|2555.85|2566.4|2559.1|2569.4|2562.1|2561.15|2553.85|28
1733323210000|2024-12-04 14:40:10|2567.05|2559.75|2569.88|2562.58|2569.88|2562.58|2562.15|2554.85|33
1733323220000|2024-12-04 14:40:20|2570.15|2562.85|2579.15|2571.85|2580.65|2573.35|2569.15|2561.85|34
1733323230000|2024-12-04 14:40:30|2580.15|2572.85|2587.24|2579.94|2591.15|2583.85|2579.15|2571.85|30
1733323240000|2024-12-04 14:40:40|2589.15|2581.85|2593.3|2586|2593.3|2586|2587.15|2579.85|30
1733323250000|2024-12-04 14:40:50|2593.15|2585.85|2590.15|2582.85|2594.65|2587.35|2590.15|2582.85|27
1733323260000|2024-12-04 14:41:00|2592|2584.7|2585.78|2578.48|2592|2584.7|2584.15|2576.85|31
1733323270000|2024-12-04 14:41:10|2586.15|2578.85|2594.91|2587.61|2594.91|2587.61|2584.15|2576.85|32
1733323280000|2024-12-04 14:41:20|2595.65|2588.35|2584.15|2576.85|2595.65|2588.35|2584.15|2576.85|29
1733323290000|2024-12-04 14:41:30|2585.15|2577.85|2577.34|2570.04|2585.15|2577.85|2577.15|2569.85|29
1733323300000|2024-12-04 14:41:40|2578.99|2571.69|2571.15|2563.85|2579.25|2571.95|2571.15|2563.85|29
1733323310000|2024-12-04 14:41:50|2571.65|2564.35|2575.15|2567.85|2576.15|2568.85|2570.15|2562.85|26
1733323320000|2024-12-04 14:42:00|2573.9|2566.6|2581.15|2573.85|2583.15|2575.85|2571.15|2563.85|33
1733323330000|2024-12-04 14:42:10|2582.65|2575.35|2583.2|2575.9|2588.15|2580.85|2581.9|2574.6|31
1733323340000|2024-12-04 14:42:20|2583.9|2576.6|2582.65|2575.35|2583.95|2576.65|2579.15|2571.85|28
1733323350000|2024-12-04 14:42:30|2582.24|2574.94|2584.65|2577.35|2587.86|2580.56|2579.15|2571.85|35
1733323360000|2024-12-04 14:42:40|2584.15|2576.85|2586.15|2578.85|2587.65|2580.35|2584.15|2576.85|29
1733323370000|2024-12-04 14:42:50|2585.65|2578.35|2578.67|2571.37|2585.65|2578.35|2578.15|2570.85|31
1733323380000|2024-12-04 14:43:00|2579.37|2572.07|2581.09|2573.79|2585.15|2577.85|2579.1|2571.8|35
1733323390000|2024-12-04 14:43:10|2581.15|2573.85|2585.15|2577.85|2587.5|2580.2|2578.15|2570.85|35
1733323400000|2024-12-04 14:43:20|2586.65|2579.35|2584.15|2576.85|2590.52|2583.22|2584.15|2576.85|32
1733323410000|2024-12-04 14:43:30|2584.65|2577.35|2580.65|2573.35|2586.6|2579.3|2579.65|2572.35|30
1733323420000|2024-12-04 14:43:40|2577.65|2570.35|2576.37|2569.07|2581.15|2573.85|2576.37|2569.07|29
1733323430000|2024-12-04 14:43:50|2576.15|2568.85|2578.83|2571.53|2580.15|2572.85|2576.15|2568.85|27
1733323440000|2024-12-04 14:44:00|2578.86|2571.56|2585.35|2578.05|2585.35|2578.05|2578.5|2571.2|32
1733323450000|2024-12-04 14:44:10|2587.25|2579.95|2586.85|2579.55|2592.05|2584.75|2585.89|2578.59|38
1733323460000|2024-12-04 14:44:20|2588.65|2581.35|2583.67|2576.37|2588.65|2581.35|2579.65|2572.35|34
1733323470000|2024-12-04 14:44:30|2582.85|2575.55|2582.6|2575.3|2585.65|2578.35|2582.59|2575.29|30
1733323480000|2024-12-04 14:44:40|2580.8|2573.5|2592.15|2584.85|2592.65|2585.35|2580.5|2573.2|34
1733323490000|2024-12-04 14:44:50|2591.78|2584.48|2586.51|2579.21|2592.45|2585.15|2584.65|2577.35|33
1733323500000|2024-12-04 14:45:00|2587.15|2579.85|2583.15|2575.85|2590.7|2583.4|2582.65|2575.35|37
1733323510000|2024-12-04 14:45:10|2584.53|2577.23|2582.19|2574.89|2587.15|2579.85|2577.65|2570.35|27
1733323520000|2024-12-04 14:45:20|2581.85|2574.55|2580.05|2572.75|2584.75|2577.45|2574.65|2567.35|40
1733323530000|2024-12-04 14:45:30|2582.15|2574.85|2590.54|2583.24|2598.15|2590.85|2582.15|2574.85|38
1733323540000|2024-12-04 14:45:40|2589.74|2582.44|2574.79|2567.49|2590.15|2582.85|2573.38|2566.08|35
1733323550000|2024-12-04 14:45:50|2575.35|2568.05|2585.65|2578.35|2585.65|2578.35|2574.83|2567.53|38
1733323560000|2024-12-04 14:46:00|2584.9|2577.6|2589.8|2582.5|2589.8|2582.5|2580.15|2572.85|38
1733323570000|2024-12-04 14:46:10|2590.65|2583.35|2598.08|2590.78|2599.05|2591.75|2589.84|2582.54|37
1733323580000|2024-12-04 14:46:20|2598.06|2590.76|2598.15|2590.85|2601.65|2594.35|2596.15|2588.85|36
1733323590000|2024-12-04 14:46:30|2595.15|2587.85|2591.72|2584.42|2597.15|2589.85|2591.72|2584.42|33
1733323600000|2024-12-04 14:46:40|2591.27|2583.97|2592.65|2585.35|2595.65|2588.35|2590.65|2583.35|34
1733323610000|2024-12-04 14:46:50|2591.65|2584.35|2597.15|2589.85|2598.4|2591.1|2590.15|2582.85|34
1733323620000|2024-12-04 14:47:00|2597.45|2590.15|2607.34|2600.04|2607.64|2600.34|2596.15|2588.85|33
1733323630000|2024-12-04 14:47:10|2607.95|2600.65|2588.65|2581.35|2607.95|2600.65|2588.65|2581.35|34
1733323640000|2024-12-04 14:47:20|2586.15|2578.85|2587.15|2579.85|2587.15|2579.85|2581.88|2574.58|37
1733323650000|2024-12-04 14:47:30|2586.8|2579.5|2587.13|2579.83|2588.15|2580.85|2581.45|2574.15|30
1733323660000|2024-12-04 14:47:40|2589.15|2581.85|2593.15|2585.85|2593.5|2586.2|2586.15|2578.85|32
1733323670000|2024-12-04 14:47:50|2591.65|2584.35|2597.92|2590.62|2599.15|2591.85|2591.15|2583.85|32
1733323680000|2024-12-04 14:48:00|2598.4|2591.1|2598.15|2590.85|2599.85|2592.55|2592.15|2584.85|39
1733323690000|2024-12-04 14:48:10|2596.15|2588.85|2601.8|2594.5|2603.15|2595.85|2594.15|2586.85|34
1733323700000|2024-12-04 14:48:20|2601.6|2594.3|2598.25|2590.95|2602.15|2594.85|2595.52|2588.22|38
1733323710000|2024-12-04 14:48:30|2597.6|2590.3|2591.25|2583.95|2598.1|2590.8|2589.65|2582.35|33
1733323720000|2024-12-04 14:48:40|2590.12|2582.82|2585.65|2578.35|2590.38|2583.08|2583.4|2576.1|35
1733323730000|2024-12-04 14:48:50|2585.75|2578.45|2588.05|2580.75|2591|2583.7|2585.75|2578.45|39
1733323740000|2024-12-04 14:49:00|2587.85|2580.55|2587.08|2579.78|2592.15|2584.85|2586.05|2578.75|34
1733323750000|2024-12-04 14:49:10|2586.65|2579.35|2594.39|2587.09|2594.39|2587.09|2586.15|2578.85|35
1733323760000|2024-12-04 14:49:20|2593.4|2586.1|2590.15|2582.85|2594.59|2587.29|2587.65|2580.35|38
1733323770000|2024-12-04 14:49:30|2588.15|2580.85|2590.15|2582.85|2591.95|2584.65|2587.88|2580.58|32
1733323780000|2024-12-04 14:49:40|2591.6|2584.3|2591.95|2584.65|2595.15|2587.85|2590.05|2582.75|31
1733323790000|2024-12-04 14:49:50|2590.15|2582.85|2598.15|2590.85|2599.15|2591.85|2589.15|2581.85|35
1733323800000|2024-12-04 14:50:00|2597.65|2590.35|2610.15|2602.85|2611.55|2604.25|2596.65|2589.35|32
1733323810000|2024-12-04 14:50:10|2609.15|2601.85|2612.65|2605.35|2613.15|2605.85|2609.15|2601.85|35
1733323820000|2024-12-04 14:50:20|2611.15|2603.85|2600.15|2592.85|2612.15|2604.85|2595.04|2587.74|30
1733323830000|2024-12-04 14:50:30|2601.1|2593.8|2592.05|2584.75|2604.14|2596.84|2591.95|2584.65|33
1733323840000|2024-12-04 14:50:40|2592.5|2585.2|2593.55|2586.25|2597.9|2590.6|2592.5|2585.2|34
1733323850000|2024-12-04 14:50:50|2591.55|2584.25|2592.4|2585.1|2592.4|2585.1|2585.81|2578.51|38
1733323860000|2024-12-04 14:51:00|2591.38|2584.08|2590.1|2582.8|2593.55|2586.25|2588.12|2580.82|36
1733323870000|2024-12-04 14:51:10|2590.27|2582.97|2590.9|2583.6|2595.05|2587.75|2589.25|2581.95|34
1733323880000|2024-12-04 14:51:20|2590.7|2583.4|2590|2582.7|2592.7|2585.4|2588.15|2580.85|40
1733323890000|2024-12-04 14:51:30|2589.95|2582.65|2583.65|2576.35|2590.7|2583.4|2583.65|2576.35|35
1733323900000|2024-12-04 14:51:40|2585.15|2577.85|2590.65|2583.35|2597.45|2590.15|2581.15|2573.85|34
1733323910000|2024-12-04 14:51:50|2588.15|2580.85|2586.31|2579.01|2589.15|2581.85|2585.15|2577.85|31
1733323920000|2024-12-04 14:52:00|2583.15|2575.85|2588.24|2580.94|2588.65|2581.35|2579.15|2571.85|33
1733323930000|2024-12-04 14:52:10|2589.15|2581.85|2593.15|2585.85|2593.65|2586.35|2587.25|2579.95|33
1733323940000|2024-12-04 14:52:20|2591.15|2583.85|2598.15|2590.85|2598.3|2591|2591.15|2583.85|30
1733323950000|2024-12-04 14:52:30|2597.65|2590.35|2597.87|2590.57|2601|2593.7|2595.15|2587.85|36
1733323960000|2024-12-04 14:52:40|2598.69|2591.39|2601.02|2593.72|2601.05|2593.75|2595.21|2587.91|35
1733323970000|2024-12-04 14:52:50|2601.15|2593.85|2597.9|2590.6|2608.4|2601.1|2596|2588.7|35
1733323980000|2024-12-04 14:53:00|2597.4|2590.1|2591.85|2584.55|2597.4|2590.1|2590.29|2582.99|38
1733323990000|2024-12-04 14:53:10|2591.55|2584.25|2588.33|2581.03|2591.55|2584.25|2587.15|2579.85|36
1733324000000|2024-12-04 14:53:20|2587.25|2579.95|2593.6|2586.3|2594.98|2587.68|2587.25|2579.95|35
1733324010000|2024-12-04 14:53:30|2593.15|2585.85|2597.05|2589.75|2597.05|2589.75|2592.23|2584.93|34
1733324020000|2024-12-04 14:53:40|2597.75|2590.45|2598.15|2590.85|2601.15|2593.85|2595.15|2587.85|30
1733324030000|2024-12-04 14:53:50|2599.15|2591.85|2595.05|2587.75|2601.65|2594.35|2595.05|2587.75|34
1733324040000|2024-12-04 14:54:00|2594.9|2587.6|2588.6|2581.3|2594.9|2587.6|2588.6|2581.3|31
1733324050000|2024-12-04 14:54:10|2588.3|2581|2587.1|2579.8|2589.65|2582.35|2585.15|2577.85|34
1733324060000|2024-12-04 14:54:20|2587|2579.7|2586.05|2578.75|2588.15|2580.85|2584.15|2576.85|31
1733324070000|2024-12-04 14:54:30|2586.1|2578.8|2598.98|2591.68|2600.1|2592.8|2586.1|2578.8|36
1733324080000|2024-12-04 14:54:40|2598.91|2591.61|2603.25|2595.95|2603.35|2596.05|2596.24|2588.94|36
1733324090000|2024-12-04 14:54:50|2600.15|2592.85|2603.75|2596.45|2604.6|2597.3|2600.15|2592.85|37
1733324100000|2024-12-04 14:55:00|2602.35|2595.05|2609.81|2602.51|2609.81|2602.51|2602.33|2595.03|38
1733324110000|2024-12-04 14:55:10|2609.53|2602.23|2609.55|2602.25|2609.55|2602.25|2598.25|2590.95|38
1733324120000|2024-12-04 14:55:20|2609.24|2601.94|2599.16|2591.86|2610.4|2603.1|2598.43|2591.13|38
1733324130000|2024-12-04 14:55:30|2598.3|2591|2610.05|2602.75|2610.85|2603.55|2597.45|2590.15|40
1733324140000|2024-12-04 14:55:40|2610.55|2603.25|2601.98|2594.68|2610.55|2603.25|2600.7|2593.4|40
1733324150000|2024-12-04 14:55:50|2601.69|2594.39|2600.96|2593.66|2603.15|2595.85|2599.85|2592.55|39
1733324160000|2024-12-04 14:56:00|2600.58|2593.28|2610.55|2603.25|2610.55|2603.25|2600.1|2592.8|39
1733324170000|2024-12-04 14:56:10|2610.35|2603.05|2616.68|2609.38|2617.05|2609.75|2610.35|2603.05|37
1733324180000|2024-12-04 14:56:20|2617.1|2609.8|2625.75|2618.45|2626.9|2619.6|2617.1|2609.8|37
1733324190000|2024-12-04 14:56:30|2626.15|2618.85|2620.7|2613.4|2626.15|2618.85|2618.75|2611.45|39
1733324200000|2024-12-04 14:56:40|2619.15|2611.85|2615.51|2608.21|2621.4|2614.1|2612.15|2604.85|40
1733324210000|2024-12-04 14:56:50|2616.45|2609.15|2617.25|2609.95|2617.95|2610.65|2615.28|2607.98|38
1733324220000|2024-12-04 14:57:00|2616.13|2608.83|2613.75|2606.45|2617.35|2610.05|2607.03|2599.73|40
1733324230000|2024-12-04 14:57:10|2612.25|2604.95|2601.7|2594.4|2612.25|2604.95|2600.97|2593.67|38
1733324240000|2024-12-04 14:57:20|2601.28|2593.98|2600.05|2592.75|2602.24|2594.94|2600.05|2592.75|38
1733324250000|2024-12-04 14:57:30|2599.83|2592.53|2596.8|2589.5|2600.55|2593.25|2594.11|2586.81|40
1733324260000|2024-12-04 14:57:40|2596.75|2589.45|2599.6|2592.3|2599.75|2592.45|2596.15|2588.85|40
1733324270000|2024-12-04 14:57:50|2598.84|2591.54|2603.51|2596.21|2603.95|2596.65|2598.82|2591.52|40
1733324280000|2024-12-04 14:58:00|2603.4|2596.1|2608|2600.7|2608|2600.7|2602.15|2594.85|37
1733324290000|2024-12-04 14:58:10|2607.57|2600.27|2610.87|2603.57|2611.15|2603.85|2602.15|2594.85|40
1733324300000|2024-12-04 14:58:20|2611.15|2603.85|2615.74|2608.44|2615.74|2608.44|2608.9|2601.6|38
1733324310000|2024-12-04 14:58:30|2617.28|2609.98|2619.51|2612.21|2622.35|2615.05|2617.28|2609.98|36
1733324320000|2024-12-04 14:58:40|2619.42|2612.12|2620.95|2613.65|2623.6|2616.3|2619.26|2611.96|35
1733324330000|2024-12-04 14:58:50|2620.67|2613.37|2621.25|2613.95|2622.8|2615.5|2620.15|2612.85|38
1733324340000|2024-12-04 14:59:00|2620.45|2613.15|2623.4|2616.1|2626.2|2618.9|2620.1|2612.8|35
1733324350000|2024-12-04 14:59:10|2623.45|2616.15|2622.55|2615.25|2625.1|2617.8|2620.15|2612.85|38
1733324360000|2024-12-04 14:59:20|2619.15|2611.85|2626.25|2618.95|2626.25|2618.95|2616.91|2609.61|36
1733324370000|2024-12-04 14:59:30|2624.35|2617.05|2625.65|2618.35|2628.55|2621.25|2624.28|2616.98|35
1733324380000|2024-12-04 14:59:40|2623.15|2615.85|2619.55|2612.25|2625.15|2617.85|2617.06|2609.76|38
1733324390000|2024-12-04 14:59:50|2619.3|2612|2617.4|2610.1|2622.9|2615.6|2617.15|2609.85|39
1733324400000|2024-12-04 15:00:00|2617.25|2609.95|2608.2|2600.9|2617.3|2610|2608.2|2600.9|35
1733324410000|2024-12-04 15:00:10|2607.17|2599.87|2601.25|2593.95|2610.15|2602.85|2597.15|2589.85|34
1733324420000|2024-12-04 15:00:20|2596.15|2588.85|2576.2|2568.9|2600.35|2593.05|2576.2|2568.9|37
1733324430000|2024-12-04 15:00:30|2570.81|2563.51|2576.2|2568.9|2579.81|2572.51|2565.7|2558.4|37
1733324440000|2024-12-04 15:00:40|2576.65|2569.35|2581.04|2573.74|2583.7|2576.4|2576.15|2568.85|39
1733324450000|2024-12-04 15:00:50|2580.75|2573.45|2586.71|2579.41|2587.45|2580.15|2575.81|2568.51|39
1733324460000|2024-12-04 15:01:00|2586.9|2579.6|2577.2|2569.9|2590|2582.7|2577.2|2569.9|38
1733324470000|2024-12-04 15:01:10|2577.15|2569.85|2574.9|2567.6|2580.85|2573.55|2569.05|2561.75|38
1733324480000|2024-12-04 15:01:20|2574.59|2567.29|2570.8|2563.5|2576.08|2568.78|2567.65|2560.35|40
1733324490000|2024-12-04 15:01:30|2568.15|2560.85|2586.71|2579.41|2586.71|2579.41|2567.74|2560.44|36
1733324500000|2024-12-04 15:01:40|2587.2|2579.9|2609.2|2601.9|2609.2|2601.9|2585.25|2577.95|38
1733324510000|2024-12-04 15:01:50|2609.45|2602.15|2598.65|2591.35|2609.45|2602.15|2598.1|2590.8|38
1733324520000|2024-12-04 15:02:00|2597.38|2590.08|2597.54|2590.24|2601.35|2594.05|2593.6|2586.3|37
1733324530000|2024-12-04 15:02:10|2594|2586.7|2614.65|2607.35|2617.1|2609.8|2594|2586.7|37
1733324540000|2024-12-04 15:02:20|2610.15|2602.85|2626.75|2619.45|2626.75|2619.45|2610.15|2602.85|36
1733324550000|2024-12-04 15:02:30|2627.18|2619.88|2642.75|2635.45|2643.05|2635.75|2627.18|2619.88|39
1733324560000|2024-12-04 15:02:40|2637.15|2629.85|2640.85|2633.55|2643.5|2636.2|2633.55|2626.25|39
1733324570000|2024-12-04 15:02:50|2644.57|2637.27|2640.81|2633.51|2651.15|2643.85|2637.89|2630.59|38
1733324580000|2024-12-04 15:03:00|2641.55|2634.25|2640.15|2632.85|2643.2|2635.9|2636.18|2628.88|39
1733324590000|2024-12-04 15:03:10|2639.29|2631.99|2630.65|2623.35|2642.1|2634.8|2628.7|2621.4|39
1733324600000|2024-12-04 15:03:20|2630.08|2622.78|2624.13|2616.83|2631.95|2624.65|2624.13|2616.83|36
1733324610000|2024-12-04 15:03:30|2623.58|2616.28|2621.6|2614.3|2625.6|2618.3|2619.36|2612.06|40
1733324620000|2024-12-04 15:03:40|2621.65|2614.35|2630.13|2622.83|2630.65|2623.35|2621.65|2614.35|30
1733324630000|2024-12-04 15:03:50|2630.52|2623.22|2623.13|2615.83|2631.7|2624.4|2616.3|2609|38
1733324640000|2024-12-04 15:04:00|2620.15|2612.85|2622.1|2614.8|2626.7|2619.4|2618.7|2611.4|38
1733324650000|2024-12-04 15:04:10|2623.1|2615.8|2614.75|2607.45|2624.4|2617.1|2614.65|2607.35|33
1733324660000|2024-12-04 15:04:20|2613.63|2606.33|2619.75|2612.45|2628.4|2621.1|2613.63|2606.33|40
1733324670000|2024-12-04 15:04:30|2620.15|2612.85|2614.75|2607.45|2622.45|2615.15|2614.75|2607.45|37
1733324680000|2024-12-04 15:04:40|2615.5|2608.2|2612.85|2605.55|2621.55|2614.25|2612.5|2605.2|38
1733324690000|2024-12-04 15:04:50|2613.1|2605.8|2617.06|2609.76|2617.2|2609.9|2611.75|2604.45|38
1733324700000|2024-12-04 15:05:00|2614.94|2607.64|2606.7|2599.4|2617.7|2610.4|2606.7|2599.4|36
1733324710000|2024-12-04 15:05:10|2606.5|2599.2|2605.5|2598.2|2606.5|2599.2|2601.75|2594.45|37
1733324720000|2024-12-04 15:05:20|2604.15|2596.85|2605.05|2597.75|2605.1|2597.8|2603|2595.7|37
1733324730000|2024-12-04 15:05:30|2604.65|2597.35|2599.48|2592.18|2605.2|2597.9|2597.49|2590.19|38
1733324740000|2024-12-04 15:05:40|2600.85|2593.55|2604.3|2597|2604.45|2597.15|2600.85|2593.55|37
1733324750000|2024-12-04 15:05:50|2604.15|2596.85|2598.85|2591.55|2604.15|2596.85|2598.15|2590.85|35
1733324760000|2024-12-04 15:06:00|2598|2590.7|2604.6|2597.3|2604.6|2597.3|2594.39|2587.09|38
1733324770000|2024-12-04 15:06:10|2603.1|2595.8|2599.55|2592.25|2605.3|2598|2599.55|2592.25|37
1733324780000|2024-12-04 15:06:20|2599.37|2592.07|2603.8|2596.5|2603.8|2596.5|2597.35|2590.05|35
1733324790000|2024-12-04 15:06:30|2601.3|2594|2602.25|2594.95|2603.64|2596.34|2600.19|2592.89|37
1733324800000|2024-12-04 15:06:40|2602.23|2594.93|2598.75|2591.45|2603.15|2595.85|2598.15|2590.85|33
1733324810000|2024-12-04 15:06:50|2597.15|2589.85|2600.15|2592.85|2600.15|2592.85|2595.96|2588.66|38
1733324820000|2024-12-04 15:07:00|2600.5|2593.2|2599.65|2592.35|2600.5|2593.2|2594.31|2587.01|36
1733324830000|2024-12-04 15:07:10|2599.53|2592.23|2600.65|2593.35|2605.65|2598.35|2599.53|2592.23|36
1733324840000|2024-12-04 15:07:20|2598.15|2590.85|2606.15|2598.85|2606.15|2598.85|2598.15|2590.85|38
1733324850000|2024-12-04 15:07:30|2604.15|2596.85|2604.15|2596.85|2607.15|2599.85|2600.15|2592.85|32
1733324860000|2024-12-04 15:07:40|2603.65|2596.35|2600.15|2592.85|2605.45|2598.15|2599.15|2591.85|33
1733324870000|2024-12-04 15:07:50|2598.13|2590.83|2604.25|2596.95|2604.4|2597.1|2595.88|2588.58|39
1733324880000|2024-12-04 15:08:00|2602.15|2594.85|2603.65|2596.35|2604.85|2597.55|2598.35|2591.05|36
1733324890000|2024-12-04 15:08:10|2603.7|2596.4|2606.45|2599.15|2606.8|2599.5|2598.2|2590.9|36
1733324900000|2024-12-04 15:08:20|2606|2598.7|2604.15|2596.85|2606.1|2598.8|2600.15|2592.85|36
1733324910000|2024-12-04 15:08:30|2602.9|2595.6|2602.3|2595|2604.95|2597.65|2600.15|2592.85|37
1733324920000|2024-12-04 15:08:40|2600.15|2592.85|2610.6|2603.3|2610.6|2603.3|2600.15|2592.85|37
1733324930000|2024-12-04 15:08:50|2610.65|2603.35|2608.95|2601.65|2612.6|2605.3|2604.15|2596.85|37
1733324940000|2024-12-04 15:09:00|2609|2601.7|2614.05|2606.75|2619.05|2611.75|2609|2601.7|39
1733324950000|2024-12-04 15:09:10|2613.95|2606.65|2620.25|2612.95|2621.85|2614.55|2610.15|2602.85|36
1733324960000|2024-12-04 15:09:20|2620.35|2613.05|2620.65|2613.35|2623.9|2616.6|2617.78|2610.48|35
1733324970000|2024-12-04 15:09:30|2621.15|2613.85|2623|2615.7|2624.65|2617.35|2619.15|2611.85|36
1733324980000|2024-12-04 15:09:40|2622.15|2614.85|2620.15|2612.85|2626.15|2618.85|2617.23|2609.93|37
1733324990000|2024-12-04 15:09:50|2616.58|2609.28|2610.55|2603.25|2616.58|2609.28|2607.65|2600.35|31
1733325000000|2024-12-04 15:10:00|2610.3|2603|2615.48|2608.18|2617.02|2609.72|2608.1|2600.8|39
1733325010000|2024-12-04 15:10:10|2615.38|2608.08|2612.85|2605.55|2621.01|2613.71|2612.25|2604.95|35
1733325020000|2024-12-04 15:10:20|2612.8|2605.5|2622.7|2615.4|2622.7|2615.4|2611.37|2604.07|37
1733325030000|2024-12-04 15:10:30|2620.7|2613.4|2615.1|2607.8|2622.75|2615.45|2611.88|2604.58|38
1733325040000|2024-12-04 15:10:40|2616.55|2609.25|2614.45|2607.15|2618.67|2611.37|2612.05|2604.75|37
1733325050000|2024-12-04 15:10:50|2613.98|2606.68|2621.85|2614.55|2622.13|2614.83|2610.99|2603.69|39
1733325060000|2024-12-04 15:11:00|2620.8|2613.5|2620.1|2612.8|2627.5|2620.2|2618.45|2611.15|36
1733325070000|2024-12-04 15:11:10|2619.75|2612.45|2613.45|2606.15|2619.75|2612.45|2613.35|2606.05|36
1733325080000|2024-12-04 15:11:20|2614.13|2606.83|2612.73|2605.43|2617.68|2610.38|2611.15|2603.85|38
1733325090000|2024-12-04 15:11:30|2614.18|2606.88|2624.27|2616.97|2625|2617.7|2614.18|2606.88|38
1733325100000|2024-12-04 15:11:40|2624.73|2617.43|2624.05|2616.75|2626.4|2619.1|2621.5|2614.2|34
1733325110000|2024-12-04 15:11:50|2623.68|2616.38|2626.6|2619.3|2627.75|2620.45|2619.15|2611.85|38
1733325120000|2024-12-04 15:12:00|2628.15|2620.85|2625.9|2618.6|2629.2|2621.9|2625.05|2617.75|32
1733325130000|2024-12-04 15:12:10|2626.1|2618.8|2629.65|2622.35|2629.65|2622.35|2626.1|2618.8|30
1733325140000|2024-12-04 15:12:20|2628.67|2621.37|2619.65|2612.35|2629.35|2622.05|2619.15|2611.85|37
1733325150000|2024-12-04 15:12:30|2618.15|2610.85|2614.6|2607.3|2620.65|2613.35|2614.6|2607.3|35
1733325160000|2024-12-04 15:12:40|2614.63|2607.33|2624.65|2617.35|2624.65|2617.35|2614.2|2606.9|36
1733325170000|2024-12-04 15:12:50|2621.65|2614.35|2622.85|2615.55|2626.15|2618.85|2621|2613.7|36
1733325180000|2024-12-04 15:13:00|2621.21|2613.91|2633.13|2625.83|2633.13|2625.83|2618.32|2611.02|36
1733325190000|2024-12-04 15:13:10|2632.38|2625.08|2624.9|2617.6|2633.15|2625.85|2624.25|2616.95|31
1733325200000|2024-12-04 15:13:20|2624.15|2616.85|2630.8|2623.5|2630.8|2623.5|2624.15|2616.85|35
1733325210000|2024-12-04 15:13:30|2630.35|2623.05|2630.1|2622.8|2635.24|2627.94|2627.15|2619.85|40
1733325220000|2024-12-04 15:13:40|2627.15|2619.85|2625.5|2618.2|2629.4|2622.1|2623.35|2616.05|37
1733325230000|2024-12-04 15:13:50|2625.56|2618.26|2631.9|2624.6|2631.9|2624.6|2625.25|2617.95|36
1733325240000|2024-12-04 15:14:00|2632.1|2624.8|2638.75|2631.45|2638.75|2631.45|2629.5|2622.2|37
1733325250000|2024-12-04 15:14:10|2638.38|2631.08|2642|2634.7|2644.25|2636.95|2635.15|2627.85|37
1733325260000|2024-12-04 15:14:20|2642.05|2634.75|2642.25|2634.95|2643.75|2636.45|2641.24|2633.94|39
1733325270000|2024-12-04 15:14:30|2640.77|2633.47|2639.95|2632.65|2641.2|2633.9|2635.15|2627.85|39
1733325280000|2024-12-04 15:14:40|2641.15|2633.85|2639.5|2632.2|2644.15|2636.85|2638.15|2630.85|39
1733325290000|2024-12-04 15:14:50|2637.57|2630.27|2637.8|2630.5|2641.9|2634.6|2636.15|2628.85|33
1733325300000|2024-12-04 15:15:00|2637.65|2630.35|2635.49|2628.19|2638.95|2631.65|2631.65|2624.35|34
1733325310000|2024-12-04 15:15:10|2636.5|2629.2|2635|2627.7|2636.7|2629.4|2632.15|2624.85|36
1733325320000|2024-12-04 15:15:20|2633.25|2625.95|2639.9|2632.6|2639.9|2632.6|2629|2621.7|34
1733325330000|2024-12-04 15:15:30|2640.04|2632.74|2630.9|2623.6|2640.44|2633.14|2627.15|2619.85|38
1733325340000|2024-12-04 15:15:40|2628.21|2620.91|2631.79|2624.49|2636.05|2628.75|2626.97|2619.67|36
1733325350000|2024-12-04 15:15:50|2631.88|2624.58|2633.05|2625.75|2634.35|2627.05|2631.1|2623.8|39
1733325360000|2024-12-04 15:16:00|2632.7|2625.4|2624.6|2617.3|2632.7|2625.4|2624.5|2617.2|39
1733325370000|2024-12-04 15:16:10|2625.52|2618.22|2624.5|2617.2|2629.9|2622.6|2624.11|2616.81|37
1733325380000|2024-12-04 15:16:20|2624.45|2617.15|2618.8|2611.5|2624.6|2617.3|2618.65|2611.35|39
1733325390000|2024-12-04 15:16:30|2618.85|2611.55|2612.8|2605.5|2619.35|2612.05|2611|2603.7|39
1733325400000|2024-12-04 15:16:40|2612.31|2605.01|2617.2|2609.9|2619.3|2612|2612.15|2604.85|37
1733325410000|2024-12-04 15:16:50|2617.28|2609.98|2619.95|2612.65|2620.33|2613.03|2615.15|2607.85|34
1733325420000|2024-12-04 15:17:00|2619.75|2612.45|2617.95|2610.65|2619.75|2612.45|2615.7|2608.4|38
1733325430000|2024-12-04 15:17:10|2616.15|2608.85|2621.2|2613.9|2624.5|2617.2|2616.15|2608.85|39
1733325440000|2024-12-04 15:17:20|2620.55|2613.25|2624.9|2617.6|2625.35|2618.05|2619|2611.7|36
1733325450000|2024-12-04 15:17:30|2625.1|2617.8|2613.15|2605.85|2625.11|2617.81|2612.55|2605.25|39
1733325460000|2024-12-04 15:17:40|2612.85|2605.55|2622.65|2615.35|2622.65|2615.35|2612.4|2605.1|39
1733325470000|2024-12-04 15:17:50|2622.55|2615.25|2626.05|2618.75|2626.05|2618.75|2618.55|2611.25|39
1733325480000|2024-12-04 15:18:00|2624.55|2617.25|2623.26|2615.96|2627.3|2620|2622.35|2615.05|35
1733325490000|2024-12-04 15:18:10|2623.67|2616.37|2633.55|2626.25|2633.6|2626.3|2623.67|2616.37|39
1733325500000|2024-12-04 15:18:20|2634.75|2627.45|2629.88|2622.58|2634.75|2627.45|2628.15|2620.85|34
1733325510000|2024-12-04 15:18:30|2630.14|2622.84|2633.6|2626.3|2635.35|2628.05|2629.9|2622.6|34
1733325520000|2024-12-04 15:18:40|2633.43|2626.13|2631.63|2624.33|2635.15|2627.85|2629.93|2622.63|37
1733325530000|2024-12-04 15:18:50|2633.15|2625.85|2631.2|2623.9|2634.85|2627.55|2629.08|2621.78|35
1733325540000|2024-12-04 15:19:00|2630.65|2623.35|2632.3|2625|2634.05|2626.75|2626.15|2618.85|38
1733325550000|2024-12-04 15:19:10|2632.25|2624.95|2630.55|2623.25|2632.25|2624.95|2624.25|2616.95|37
1733325560000|2024-12-04 15:19:20|2630.5|2623.2|2630.3|2623|2633.05|2625.75|2626.15|2618.85|38
1733325570000|2024-12-04 15:19:30|2631.8|2624.5|2628.65|2621.35|2631.9|2624.6|2626.3|2619|38
1733325580000|2024-12-04 15:19:40|2628.75|2621.45|2628.1|2620.8|2631.3|2624|2628.1|2620.8|37
1733325590000|2024-12-04 15:19:50|2626.15|2618.85|2633.9|2626.6|2634.62|2627.32|2626.15|2618.85|35
1733325600000|2024-12-04 15:20:00|2633.85|2626.55|2642.87|2635.57|2642.87|2635.57|2633.53|2626.23|35
1733325610000|2024-12-04 15:20:10|2645.18|2637.88|2646.45|2639.15|2648.95|2641.65|2645.18|2637.88|35
1733325620000|2024-12-04 15:20:20|2644.15|2636.85|2629.22|2621.92|2646.3|2639|2628.15|2620.85|39
1733325630000|2024-12-04 15:20:30|2631.19|2623.89|2629.5|2622.2|2631.4|2624.1|2624.68|2617.38|40
1733325640000|2024-12-04 15:20:40|2629.35|2622.05|2634.55|2627.25|2634.55|2627.25|2629.07|2621.77|36
1733325650000|2024-12-04 15:20:50|2633.05|2625.75|2630.85|2623.55|2634.55|2627.25|2628.15|2620.85|36
1733325660000|2024-12-04 15:21:00|2630.15|2622.85|2627.55|2620.25|2630.85|2623.55|2625.15|2617.85|33
1733325670000|2024-12-04 15:21:10|2627.95|2620.65|2626.15|2618.85|2629.1|2621.8|2623.15|2615.85|36
1733325680000|2024-12-04 15:21:20|2623.15|2615.85|2631.7|2624.4|2631.95|2624.65|2623.15|2615.85|35
1733325690000|2024-12-04 15:21:30|2631.55|2624.25|2625.5|2618.2|2631.55|2624.25|2624.3|2617|40
1733325700000|2024-12-04 15:21:40|2624.03|2616.73|2623.7|2616.4|2626.1|2618.8|2622.15|2614.85|37
1733325710000|2024-12-04 15:21:50|2622.62|2615.32|2621.15|2613.85|2623.6|2616.3|2620.15|2612.85|33
1733325720000|2024-12-04 15:22:00|2621.05|2613.75|2620.75|2613.45|2621.45|2614.15|2618.97|2611.67|40
1733325730000|2024-12-04 15:22:10|2618.71|2611.41|2617.7|2610.4|2620.5|2613.2|2616.8|2609.5|35
1733325740000|2024-12-04 15:22:20|2617.55|2610.25|2620.15|2612.85|2623.55|2616.25|2616.41|2609.11|35
1733325750000|2024-12-04 15:22:30|2622.75|2615.45|2622.9|2615.6|2624.75|2617.45|2620.15|2612.85|37
1733325760000|2024-12-04 15:22:40|2622.65|2615.35|2616.35|2609.05|2622.65|2615.35|2614.15|2606.85|39
1733325770000|2024-12-04 15:22:50|2616.25|2608.95|2616.25|2608.95|2618.15|2610.85|2614.15|2606.85|32
1733325780000|2024-12-04 15:23:00|2616.3|2609|2616.45|2609.15|2620.15|2612.85|2612.43|2605.13|38
1733325790000|2024-12-04 15:23:10|2614.31|2607.01|2607.6|2600.3|2614.4|2607.1|2607.17|2599.87|37
1733325800000|2024-12-04 15:23:20|2606.36|2599.06|2603.65|2596.35|2608.4|2601.1|2603.15|2595.85|29
1733325810000|2024-12-04 15:23:30|2605.05|2597.75|2602.85|2595.55|2605.05|2597.75|2599|2591.7|33
1733325820000|2024-12-04 15:23:40|2601.9|2594.6|2602.5|2595.2|2604.25|2596.95|2601.85|2594.55|34
1733325830000|2024-12-04 15:23:50|2602.47|2595.17|2606.2|2598.9|2606.3|2599|2602.47|2595.17|35
1733325840000|2024-12-04 15:24:00|2606.25|2598.95|2609.6|2602.3|2610.65|2603.35|2606.25|2598.95|36
1733325850000|2024-12-04 15:24:10|2609.7|2602.4|2611.23|2603.93|2612.35|2605.05|2609.11|2601.81|38
1733325860000|2024-12-04 15:24:20|2611.1|2603.8|2619.55|2612.25|2619.55|2612.25|2611.1|2603.8|37
1733325870000|2024-12-04 15:24:30|2619.5|2612.2|2615.15|2607.85|2619.95|2612.65|2613.5|2606.2|36
1733325880000|2024-12-04 15:24:40|2614.07|2606.77|2617.35|2610.05|2618.65|2611.35|2612.45|2605.15|40
1733325890000|2024-12-04 15:24:50|2616.32|2609.02|2615.75|2608.45|2616.32|2609.02|2612.15|2604.85|36
1733325900000|2024-12-04 15:25:00|2615.7|2608.4|2617.75|2610.45|2617.95|2610.65|2613.15|2605.85|40
1733325910000|2024-12-04 15:25:10|2617.7|2610.4|2617.55|2610.25|2620|2612.7|2615.31|2608.01|38
1733325920000|2024-12-04 15:25:20|2617.65|2610.35|2616.25|2608.95|2621.8|2614.5|2615.98|2608.68|39
1733325930000|2024-12-04 15:25:30|2615.15|2607.85|2620.29|2612.99|2620.29|2612.99|2613.55|2606.25|37
1733325940000|2024-12-04 15:25:40|2618.89|2611.59|2620.9|2613.6|2622.65|2615.35|2618.89|2611.59|36
1733325950000|2024-12-04 15:25:50|2621|2613.7|2616.55|2609.25|2621.9|2614.6|2616.15|2608.85|37
1733325960000|2024-12-04 15:26:00|2615.15|2607.85|2619.19|2611.89|2619.75|2612.45|2615.15|2607.85|39
1733325970000|2024-12-04 15:26:10|2619.04|2611.74|2615.55|2608.25|2619.04|2611.74|2613.15|2605.85|37
1733325980000|2024-12-04 15:26:20|2615.65|2608.35|2618.6|2611.3|2618.6|2611.3|2613.89|2606.59|38
1733325990000|2024-12-04 15:26:30|2618.65|2611.35|2619.8|2612.5|2619.8|2612.5|2611.06|2603.76|39
1733326000000|2024-12-04 15:26:40|2621.15|2613.85|2615.05|2607.75|2622.3|2615|2615.05|2607.75|37
1733326010000|2024-12-04 15:26:50|2615.15|2607.85|2617.2|2609.9|2621.55|2614.25|2615.02|2607.72|33
1733326020000|2024-12-04 15:27:00|2617.18|2609.88|2616.05|2608.75|2619.75|2612.45|2615.1|2607.8|35
1733326030000|2024-12-04 15:27:10|2616.35|2609.05|2615.1|2607.8|2616.35|2609.05|2612|2604.7|35
1733326040000|2024-12-04 15:27:20|2615.2|2607.9|2610.3|2603|2616.7|2609.4|2610.1|2602.8|35
1733326050000|2024-12-04 15:27:30|2609.65|2602.35|2612.4|2605.1|2612.8|2605.5|2607.05|2599.75|36
1733326060000|2024-12-04 15:27:40|2610.15|2602.85|2616.1|2608.8|2616.65|2609.35|2610.15|2602.85|34
1733326070000|2024-12-04 15:27:50|2616.3|2609|2612.95|2605.65|2617.15|2609.85|2612.95|2605.65|35
1733326080000|2024-12-04 15:28:00|2613|2605.7|2612.15|2604.85|2615.4|2608.1|2611.35|2604.05|37
1733326090000|2024-12-04 15:28:10|2611.9|2604.6|2608.83|2601.53|2612.6|2605.3|2607.55|2600.25|37
1733326100000|2024-12-04 15:28:20|2608.37|2601.07|2605.85|2598.55|2610.3|2603|2603.15|2595.85|37
1733326110000|2024-12-04 15:28:30|2604.38|2597.08|2602.7|2595.4|2605.95|2598.65|2601.15|2593.85|33
1733326120000|2024-12-04 15:28:40|2601.15|2593.85|2598.25|2590.95|2602.35|2595.05|2596.7|2589.4|35
1733326130000|2024-12-04 15:28:50|2598.09|2590.79|2594.1|2586.8|2598.1|2590.8|2593.35|2586.05|31
1733326140000|2024-12-04 15:29:00|2594|2586.7|2593.4|2586.1|2594.85|2587.55|2593.01|2585.71|30
1733326150000|2024-12-04 15:29:10|2594.81|2587.51|2594.15|2586.85|2595.6|2588.3|2593.08|2585.78|32
1733326160000|2024-12-04 15:29:20|2594.25|2586.95|2597.35|2590.05|2599.7|2592.4|2594.25|2586.95|37
1733326170000|2024-12-04 15:29:30|2597.3|2590|2598.25|2590.95|2599.1|2591.8|2596.25|2588.95|31
1733326180000|2024-12-04 15:29:40|2598.3|2591|2597.65|2590.35|2599.5|2592.2|2596.15|2588.85|35
1733326190000|2024-12-04 15:29:50|2596.75|2589.45|2596.93|2589.63|2596.98|2589.68|2594.15|2586.85|36
1733326200000|2024-12-04 15:30:00|2597.95|2590.65|2596.1|2588.8|2598.91|2591.61|2593.8|2586.5|39
1733326210000|2024-12-04 15:30:10|2596.2|2588.9|2598.15|2590.85|2600.95|2593.65|2595.15|2587.85|39
1733326220000|2024-12-04 15:30:20|2597.93|2590.63|2585.97|2578.67|2597.93|2590.63|2585.07|2577.77|34
1733326230000|2024-12-04 15:30:30|2585.85|2578.55|2589.35|2582.05|2589.9|2582.6|2585.85|2578.55|38
1733326240000|2024-12-04 15:30:40|2589.25|2581.95|2589.41|2582.11|2590.95|2583.65|2588.15|2580.85|36
1733326250000|2024-12-04 15:30:50|2589.31|2582.01|2583.45|2576.15|2589.44|2582.14|2582.15|2574.85|30
1733326260000|2024-12-04 15:31:00|2583.5|2576.2|2590.04|2582.74|2590.15|2582.85|2583.5|2576.2|39
1733326270000|2024-12-04 15:31:10|2590.18|2582.88|2590.75|2583.45|2591.1|2583.8|2588.95|2581.65|37
1733326280000|2024-12-04 15:31:20|2590.62|2583.32|2591.15|2583.85|2592.5|2585.2|2590.62|2583.32|32
1733326290000|2024-12-04 15:31:30|2590.9|2583.6|2586.95|2579.65|2591.3|2584|2584.55|2577.25|37
1733326300000|2024-12-04 15:31:40|2586.85|2579.55|2587.59|2580.29|2588.45|2581.15|2586.09|2578.79|37
1733326310000|2024-12-04 15:31:50|2587.3|2580|2589.43|2582.13|2589.7|2582.4|2586.21|2578.91|35
1733326320000|2024-12-04 15:32:00|2589.7|2582.4|2585.5|2578.2|2590.7|2583.4|2584.25|2576.95|35
1733326330000|2024-12-04 15:32:10|2584.75|2577.45|2588.89|2581.59|2588.89|2581.59|2584.06|2576.76|37
1733326340000|2024-12-04 15:32:20|2588.8|2581.5|2592.6|2585.3|2592.6|2585.3|2584.9|2577.6|37
1733326350000|2024-12-04 15:32:30|2592.15|2584.85|2589.95|2582.65|2592.9|2585.6|2589.1|2581.8|30
1733326360000|2024-12-04 15:32:40|2589.9|2582.6|2587.2|2579.9|2590.65|2583.35|2587.15|2579.85|32
1733326370000|2024-12-04 15:32:50|2587.3|2580|2583.15|2575.85|2587.85|2580.55|2583.15|2575.85|32
1733326380000|2024-12-04 15:33:00|2582.15|2574.85|2581.7|2574.4|2585.4|2578.1|2579.11|2571.81|37
1733326390000|2024-12-04 15:33:10|2581.55|2574.25|2578.1|2570.8|2581.55|2574.25|2576.5|2569.2|35
1733326400000|2024-12-04 15:33:20|2577.95|2570.65|2578.95|2571.65|2579.5|2572.2|2577.35|2570.05|29
1733326410000|2024-12-04 15:33:30|2578.6|2571.3|2580.35|2573.05|2580.35|2573.05|2577.06|2569.76|36
1733326420000|2024-12-04 15:33:40|2579.4|2572.1|2577.95|2570.65|2580.9|2573.6|2577.36|2570.06|37
1733326430000|2024-12-04 15:33:50|2576.26|2568.96|2578|2570.7|2578.93|2571.63|2576.25|2568.95|35
1733326440000|2024-12-04 15:34:00|2578.13|2570.83|2579.6|2572.3|2580.9|2573.6|2577.28|2569.98|37
1733326450000|2024-12-04 15:34:10|2579.3|2572|2584.15|2576.85|2584.55|2577.25|2578.8|2571.5|37
1733326460000|2024-12-04 15:34:20|2583.8|2576.5|2584.5|2577.2|2586.65|2579.35|2582.82|2575.52|39
1733326470000|2024-12-04 15:34:30|2584.4|2577.1|2586.4|2579.1|2587.4|2580.1|2583.15|2575.85|37
1733326480000|2024-12-04 15:34:40|2586.35|2579.05|2587.41|2580.11|2588.1|2580.8|2586|2578.7|33
1733326490000|2024-12-04 15:34:50|2587.55|2580.25|2587.43|2580.13|2588.05|2580.75|2585.05|2577.75|34
1733326500000|2024-12-04 15:35:00|2588.85|2581.55|2593.15|2585.85|2594.85|2587.55|2588.85|2581.55|38
1733326510000|2024-12-04 15:35:10|2590.65|2583.35|2591.05|2583.75|2592.25|2584.95|2589.35|2582.05|36
1733326520000|2024-12-04 15:35:20|2591|2583.7|2585.1|2577.8|2592.15|2584.85|2584.9|2577.6|38
1733326530000|2024-12-04 15:35:30|2586.03|2578.73|2586.1|2578.8|2589.3|2582|2586.03|2578.73|38
1733326540000|2024-12-04 15:35:40|2586.25|2578.95|2585.55|2578.25|2587.35|2580.05|2583.2|2575.9|36
1733326550000|2024-12-04 15:35:50|2585.31|2578.01|2595.5|2588.2|2595.5|2588.2|2583.91|2576.61|34
1733326560000|2024-12-04 15:36:00|2595.45|2588.15|2592.5|2585.2|2595.7|2588.4|2592.15|2584.85|36
1733326570000|2024-12-04 15:36:10|2592.46|2585.16|2588.48|2581.18|2592.55|2585.25|2588.45|2581.15|38
1733326580000|2024-12-04 15:36:20|2588.15|2580.85|2583.35|2576.05|2588.53|2581.23|2583.35|2576.05|36
1733326590000|2024-12-04 15:36:30|2582.8|2575.5|2585.31|2578.01|2585.94|2578.64|2582.47|2575.17|36
1733326600000|2024-12-04 15:36:40|2584.75|2577.45|2583.25|2575.95|2584.85|2577.55|2583.15|2575.85|36
1733326610000|2024-12-04 15:36:50|2583.28|2575.98|2583.54|2576.24|2585.89|2578.59|2582.71|2575.41|38
1733326620000|2024-12-04 15:37:00|2583.39|2576.09|2580.1|2572.8|2583.75|2576.45|2578.25|2570.95|37
1733326630000|2024-12-04 15:37:10|2580.3|2573|2583.2|2575.9|2584.35|2577.05|2579.47|2572.17|40
1733326640000|2024-12-04 15:37:20|2583.35|2576.05|2581.1|2573.8|2586.75|2579.45|2581.1|2573.8|39
1733326650000|2024-12-04 15:37:30|2581.15|2573.85|2581.75|2574.45|2582.9|2575.6|2580.8|2573.5|36
1733326660000|2024-12-04 15:37:40|2581.8|2574.5|2577.64|2570.34|2581.88|2574.58|2576.55|2569.25|36
1733326670000|2024-12-04 15:37:50|2577.75|2570.45|2577.65|2570.35|2578.67|2571.37|2576.21|2568.91|35
1733326680000|2024-12-04 15:38:00|2577.58|2570.28|2575.1|2567.8|2578.45|2571.15|2574.05|2566.75|36
1733326690000|2024-12-04 15:38:10|2574.9|2567.6|2575.75|2568.45|2576.5|2569.2|2574.2|2566.9|36
1733326700000|2024-12-04 15:38:20|2575.65|2568.35|2574.2|2566.9|2575.65|2568.35|2572.15|2564.85|39
1733326710000|2024-12-04 15:38:30|2574.35|2567.05|2571.15|2563.85|2574.6|2567.3|2569.15|2561.85|39
1733326720000|2024-12-04 15:38:40|2571.1|2563.8|2570.24|2562.94|2571.8|2564.5|2570.15|2562.85|33
1733326730000|2024-12-04 15:38:50|2570.45|2563.15|2570.72|2563.42|2571.5|2564.2|2569.15|2561.85|35
1733326740000|2024-12-04 15:39:00|2571.25|2563.95|2571.05|2563.75|2571.4|2564.1|2569.15|2561.85|38
1733326750000|2024-12-04 15:39:10|2571.1|2563.8|2569.8|2562.5|2572.05|2564.75|2569.6|2562.3|31
1733326760000|2024-12-04 15:39:20|2571.4|2564.1|2570.2|2562.9|2571.4|2564.1|2569.03|2561.73|37
1733326770000|2024-12-04 15:39:30|2570.54|2563.24|2571.15|2563.85|2574.1|2566.8|2570.15|2562.85|21
1733326780000|2024-12-04 15:39:40|2571.65|2564.35|2573.37|2566.07|2574.7|2567.4|2571.65|2564.35|30
1733326790000|2024-12-04 15:39:50|2573.5|2566.2|2571.7|2564.4|2574.18|2566.88|2571.4|2564.1|31
1733326800000|2024-12-04 15:40:00|2571.95|2564.65|2578.3|2571|2578.3|2571|2571.95|2564.65|36
1733326810000|2024-12-04 15:40:10|2578.1|2570.8|2574.75|2567.45|2580.65|2573.35|2574.5|2567.2|33
1733326820000|2024-12-04 15:40:20|2574.65|2567.35|2575.75|2568.45|2576.85|2569.55|2573.89|2566.59|33
1733326830000|2024-12-04 15:40:30|2575.95|2568.65|2579.4|2572.1|2579.4|2572.1|2575.6|2568.3|37
1733326840000|2024-12-04 15:40:40|2579.5|2572.2|2579.75|2572.45|2579.85|2572.55|2575.3|2568|31
1733326850000|2024-12-04 15:40:50|2577.5|2570.2|2578.85|2571.55|2579.6|2572.3|2577.5|2570.2|29
1733326860000|2024-12-04 15:41:00|2578.58|2571.28|2577.65|2570.35|2580.9|2573.6|2577.6|2570.3|30
1733326870000|2024-12-04 15:41:10|2577.6|2570.3|2573.9|2566.6|2577.75|2570.45|2573.9|2566.6|34
1733326880000|2024-12-04 15:41:20|2573.75|2566.45|2570.98|2563.68|2573.75|2566.45|2569.45|2562.15|37
1733326890000|2024-12-04 15:41:30|2571.35|2564.05|2568.15|2560.85|2571.35|2564.05|2565.19|2557.89|38
1733326900000|2024-12-04 15:41:40|2568.04|2560.74|2564.9|2557.6|2568.15|2560.85|2563.6|2556.3|37
1733326910000|2024-12-04 15:41:50|2565.05|2557.75|2566.5|2559.2|2566.85|2559.55|2562.57|2555.27|31
1733326920000|2024-12-04 15:42:00|2567.2|2559.9|2562.27|2554.97|2567.25|2559.95|2562.27|2554.97|34
1733326930000|2024-12-04 15:42:10|2562.14|2554.84|2559.04|2551.74|2563.35|2556.05|2557.75|2550.45|39
1733326940000|2024-12-04 15:42:20|2558.93|2551.63|2562.45|2555.15|2562.45|2555.15|2558.64|2551.34|37
1733326950000|2024-12-04 15:42:30|2561.15|2553.85|2560.65|2553.35|2562.05|2554.75|2557.35|2550.05|33
1733326960000|2024-12-04 15:42:40|2560.28|2552.98|2559.23|2551.93|2560.28|2552.98|2558.45|2551.15|32
1733326970000|2024-12-04 15:42:50|2559.14|2551.84|2560.25|2552.95|2561.32|2554.02|2558.61|2551.31|29
1733326980000|2024-12-04 15:43:00|2560.35|2553.05|2559.55|2552.25|2563|2555.7|2558.25|2550.95|29
1733326990000|2024-12-04 15:43:10|2559.53|2552.23|2561.37|2554.07|2563.1|2555.8|2559.53|2552.23|32
1733327000000|2024-12-04 15:43:20|2561.6|2554.3|2559.75|2552.45|2563.8|2556.5|2559.75|2552.45|37
1733327010000|2024-12-04 15:43:30|2560.1|2552.8|2558.9|2551.6|2562.1|2554.8|2557.75|2550.45|37
1733327020000|2024-12-04 15:43:40|2558.85|2551.55|2560.68|2553.38|2561.87|2554.57|2557.63|2550.33|36
1733327030000|2024-12-04 15:43:50|2560.63|2553.33|2560.88|2553.58|2562.9|2555.6|2559.4|2552.1|36
1733327040000|2024-12-04 15:44:00|2560.84|2553.54|2561.95|2554.65|2563.2|2555.9|2559.8|2552.5|35
1733327050000|2024-12-04 15:44:10|2561.8|2554.5|2563.65|2556.35|2565.65|2558.35|2560.6|2553.3|34
1733327060000|2024-12-04 15:44:20|2563.35|2556.05|2563.65|2556.35|2565.2|2557.9|2562.15|2554.85|31
1733327070000|2024-12-04 15:44:30|2563.3|2556|2563.55|2556.25|2564.8|2557.5|2563.15|2555.85|15
1733327080000|2024-12-04 15:44:40|2564.3|2557|2563.06|2555.76|2565.15|2557.85|2562.52|2555.22|31
1733327090000|2024-12-04 15:44:50|2563.11|2555.81|2564.85|2557.55|2564.85|2557.55|2562|2554.7|37
1733327100000|2024-12-04 15:45:00|2564.95|2557.65|2564.95|2557.65|2567.15|2559.85|2563.28|2555.98|29
1733327110000|2024-12-04 15:45:10|2564.61|2557.31|2570.58|2563.28|2571.15|2563.85|2564.61|2557.31|32
1733327120000|2024-12-04 15:45:20|2570.87|2563.57|2572.25|2564.95|2572.97|2565.67|2569.15|2561.85|34
1733327130000|2024-12-04 15:45:30|2572.15|2564.85|2568.68|2561.38|2573.35|2566.05|2568.59|2561.29|32
1733327140000|2024-12-04 15:45:40|2569.29|2561.99|2573.05|2565.75|2573.05|2565.75|2568.03|2560.73|32
1733327150000|2024-12-04 15:45:50|2573|2565.7|2571.9|2564.6|2573.9|2566.6|2571.26|2563.96|31
1733327160000|2024-12-04 15:46:00|2573.55|2566.25|2575.95|2568.65|2577.9|2570.6|2572.2|2564.9|35
1733327170000|2024-12-04 15:46:10|2576|2568.7|2579.7|2572.4|2581.35|2574.05|2575.7|2568.4|36
1733327180000|2024-12-04 15:46:20|2579.6|2572.3|2577.85|2570.55|2579.6|2572.3|2575.05|2567.75|35
1733327190000|2024-12-04 15:46:30|2577.5|2570.2|2576.95|2569.65|2577.75|2570.45|2575.15|2567.85|37
1733327200000|2024-12-04 15:46:40|2577|2569.7|2576.72|2569.42|2579.35|2572.05|2576.72|2569.42|32
1733327210000|2024-12-04 15:46:50|2576.8|2569.5|2579.35|2572.05|2580.8|2573.5|2576.1|2568.8|33
1733327220000|2024-12-04 15:47:00|2580.85|2573.55|2580.25|2572.95|2580.85|2573.55|2578|2570.7|31
1733327230000|2024-12-04 15:47:10|2579.7|2572.4|2577.45|2570.15|2580.3|2573|2575.85|2568.55|34
1733327240000|2024-12-04 15:47:20|2577.03|2569.73|2576.6|2569.3|2577.1|2569.8|2574.65|2567.35|33
1733327250000|2024-12-04 15:47:30|2576.55|2569.25|2577.6|2570.3|2578.95|2571.65|2573.25|2565.95|34
1733327260000|2024-12-04 15:47:40|2576.75|2569.45|2576.9|2569.6|2580.4|2573.1|2574.67|2567.37|34
1733327270000|2024-12-04 15:47:50|2576.95|2569.65|2578.83|2571.53|2580.15|2572.85|2576.95|2569.65|37
1733327280000|2024-12-04 15:48:00|2578.45|2571.15|2580.2|2572.9|2581.4|2574.1|2577.74|2570.44|34
1733327290000|2024-12-04 15:48:10|2579.91|2572.61|2583.1|2575.8|2583.45|2576.15|2579.15|2571.85|36
1733327300000|2024-12-04 15:48:20|2583.15|2575.85|2579.75|2572.45|2583.15|2575.85|2579.75|2572.45|37
1733327310000|2024-12-04 15:48:30|2580.52|2573.22|2580.75|2573.45|2582.2|2574.9|2579.8|2572.5|28
1733327320000|2024-12-04 15:48:40|2580.68|2573.38|2579.7|2572.4|2581.65|2574.35|2579.7|2572.4|34
1733327330000|2024-12-04 15:48:50|2579.47|2572.17|2579.3|2572|2580.5|2573.2|2578|2570.7|32
1733327340000|2024-12-04 15:49:00|2579.25|2571.95|2577.9|2570.6|2579.25|2571.95|2575.75|2568.45|37
1733327350000|2024-12-04 15:49:10|2577.92|2570.62|2579.8|2572.5|2581.3|2574|2577.92|2570.62|30
1733327360000|2024-12-04 15:49:20|2579.75|2572.45|2577.12|2569.82|2581.4|2574.1|2576.6|2569.3|33
1733327370000|2024-12-04 15:49:30|2577.45|2570.15|2575.85|2568.55|2579.15|2571.85|2575.35|2568.05|34
1733327380000|2024-12-04 15:49:40|2575.68|2568.38|2577.5|2570.2|2579|2571.7|2575.02|2567.72|30
1733327390000|2024-12-04 15:49:50|2577.45|2570.15|2577.78|2570.48|2577.9|2570.6|2575.22|2567.92|36
1733327400000|2024-12-04 15:50:00|2578.12|2570.82|2583.35|2576.05|2583.35|2576.05|2578.05|2570.75|36
1733327410000|2024-12-04 15:50:10|2583|2575.7|2580.65|2573.35|2583.1|2575.8|2579.78|2572.48|31
1733327420000|2024-12-04 15:50:20|2580.75|2573.45|2577.65|2570.35|2582|2574.7|2576.65|2569.35|35
1733327430000|2024-12-04 15:50:30|2578.65|2571.35|2581.15|2573.85|2581.25|2573.95|2576.7|2569.4|32
1733327440000|2024-12-04 15:50:40|2580.77|2573.47|2578.56|2571.26|2582.15|2574.85|2578.56|2571.26|36
1733327450000|2024-12-04 15:50:50|2578.63|2571.33|2579.06|2571.76|2580.2|2572.9|2578.05|2570.75|33
1733327460000|2024-12-04 15:51:00|2579.18|2571.88|2581.6|2574.3|2581.7|2574.4|2578.8|2571.5|38
1733327470000|2024-12-04 15:51:10|2581.55|2574.25|2576.75|2569.45|2581.55|2574.25|2575.65|2568.35|37
1733327480000|2024-12-04 15:51:20|2576.61|2569.31|2575.5|2568.2|2577.5|2570.2|2574.65|2567.35|34
1733327490000|2024-12-04 15:51:30|2575.45|2568.15|2567.35|2560.05|2575.45|2568.15|2566.97|2559.67|40
1733327500000|2024-12-04 15:51:40|2567.25|2559.95|2564.8|2557.5|2567.95|2560.65|2563.7|2556.4|34
1733327510000|2024-12-04 15:51:50|2564.75|2557.45|2565.63|2558.33|2566.75|2559.45|2562.87|2555.57|38
1733327520000|2024-12-04 15:52:00|2565.7|2558.4|2565.6|2558.3|2566.15|2558.85|2563.99|2556.69|33
1733327530000|2024-12-04 15:52:10|2565.11|2557.81|2566.3|2559|2566.95|2559.65|2564.55|2557.25|31
1733327540000|2024-12-04 15:52:20|2565.69|2558.39|2570.85|2563.55|2570.9|2563.6|2565.45|2558.15|37
1733327550000|2024-12-04 15:52:30|2570.8|2563.5|2568.5|2561.2|2570.8|2563.5|2567.86|2560.56|37
1733327560000|2024-12-04 15:52:40|2569.7|2562.4|2568.19|2560.89|2570.65|2563.35|2568.19|2560.89|35
1733327570000|2024-12-04 15:52:50|2568.3|2561|2563.15|2555.85|2569.05|2561.75|2563.15|2555.85|35
1733327580000|2024-12-04 15:53:00|2563|2555.7|2560.65|2553.35|2563|2555.7|2558.75|2551.45|33
1733327590000|2024-12-04 15:53:10|2560.55|2553.25|2558|2550.7|2560.81|2553.51|2558|2550.7|34
1733327600000|2024-12-04 15:53:20|2557.9|2550.6|2554.93|2547.63|2557.9|2550.6|2552.85|2545.55|36
1733327610000|2024-12-04 15:53:30|2554.62|2547.32|2552.76|2545.46|2555.35|2548.05|2552.63|2545.33|34
1733327620000|2024-12-04 15:53:40|2552.95|2545.65|2551.74|2544.44|2554.15|2546.85|2551.74|2544.44|38
1733327630000|2024-12-04 15:53:50|2552.05|2544.75|2548.35|2541.05|2552.05|2544.75|2546.45|2539.15|40
1733327640000|2024-12-04 15:54:00|2547.75|2540.45|2549.39|2542.09|2551.7|2544.4|2547.75|2540.45|32
1733327650000|2024-12-04 15:54:10|2549.14|2541.84|2552.4|2545.1|2552.7|2545.4|2549.14|2541.84|36
1733327660000|2024-12-04 15:54:20|2552.3|2545|2549.15|2541.85|2552.3|2545|2548|2540.7|39
1733327670000|2024-12-04 15:54:30|2549.1|2541.8|2551.7|2544.4|2551.7|2544.4|2549.1|2541.8|31
1733327680000|2024-12-04 15:54:40|2551.8|2544.5|2549.7|2542.4|2551.95|2544.65|2549.15|2541.85|34
1733327690000|2024-12-04 15:54:50|2549.65|2542.35|2547.97|2540.67|2549.65|2542.35|2546.55|2539.25|33
1733327700000|2024-12-04 15:55:00|2548.05|2540.75|2544.52|2537.22|2548.05|2540.75|2544.52|2537.22|38
1733327710000|2024-12-04 15:55:10|2544.05|2536.75|2545.3|2538|2547.4|2540.1|2544|2536.7|32
1733327720000|2024-12-04 15:55:20|2545.2|2537.9|2544.45|2537.15|2545.2|2537.9|2543.23|2535.93|36
1733327730000|2024-12-04 15:55:30|2544.14|2536.84|2547.33|2540.03|2548.25|2540.95|2543.95|2536.65|34
1733327740000|2024-12-04 15:55:40|2547.3|2540|2548.8|2541.5|2550.15|2542.85|2547.3|2540|36
1733327750000|2024-12-04 15:55:50|2548.65|2541.35|2547.93|2540.63|2549.24|2541.94|2546.95|2539.65|34
1733327760000|2024-12-04 15:56:00|2547.65|2540.35|2547.25|2539.95|2549.2|2541.9|2545.7|2538.4|37
1733327770000|2024-12-04 15:56:10|2546.6|2539.3|2544.65|2537.35|2546.6|2539.3|2543.72|2536.42|37
1733327780000|2024-12-04 15:56:20|2544.8|2537.5|2538.7|2531.4|2544.8|2537.5|2538.7|2531.4|38
1733327790000|2024-12-04 15:56:30|2538.65|2531.35|2539.88|2532.58|2541.6|2534.3|2538.64|2531.34|31
1733327800000|2024-12-04 15:56:40|2539.15|2531.85|2539.4|2532.1|2540.85|2533.55|2538.35|2531.05|32
1733327810000|2024-12-04 15:56:50|2541.05|2533.75|2539.74|2532.44|2541.26|2533.96|2538.35|2531.05|24
1733327820000|2024-12-04 15:57:00|2538.54|2531.24|2541.35|2534.05|2542.45|2535.15|2538.54|2531.24|36
1733327830000|2024-12-04 15:57:10|2541.2|2533.9|2539.05|2531.75|2541.74|2534.44|2538.84|2531.54|31
1733327840000|2024-12-04 15:57:20|2540.62|2533.32|2541.65|2534.35|2541.95|2534.65|2539|2531.7|37
1733327850000|2024-12-04 15:57:30|2541.62|2534.32|2543.44|2536.14|2544.88|2537.58|2540.9|2533.6|30
1733327860000|2024-12-04 15:57:40|2543.6|2536.3|2544.32|2537.02|2545.9|2538.6|2543.15|2535.85|31
1733327870000|2024-12-04 15:57:50|2544.28|2536.98|2544.21|2536.91|2545.15|2537.85|2542.7|2535.4|34
1733327880000|2024-12-04 15:58:00|2544.18|2536.88|2545.58|2538.28|2548.35|2541.05|2543.77|2536.47|35
1733327890000|2024-12-04 15:58:10|2546.85|2539.55|2545.21|2537.91|2546.85|2539.55|2544.45|2537.15|38
1733327900000|2024-12-04 15:58:20|2545.19|2537.89|2545.09|2537.79|2547|2539.7|2545.05|2537.75|37
1733327910000|2024-12-04 15:58:30|2545|2537.7|2540.68|2533.38|2545.35|2538.05|2540.15|2532.85|31
1733327920000|2024-12-04 15:58:40|2541.13|2533.83|2543.76|2536.46|2543.76|2536.46|2541.13|2533.83|32
1733327930000|2024-12-04 15:58:50|2542.11|2534.81|2543.95|2536.65|2544.8|2537.5|2542.11|2534.81|37
1733327940000|2024-12-04 15:59:00|2543.9|2536.6|2544.65|2537.35|2545.25|2537.95|2543.15|2535.85|34
1733327950000|2024-12-04 15:59:10|2544.6|2537.3|2544.15|2536.85|2545.25|2537.95|2542.15|2534.85|29
1733327960000|2024-12-04 15:59:20|2542.59|2535.29|2540.65|2533.35|2544.05|2536.75|2540.65|2533.35|24
1733327970000|2024-12-04 15:59:30|2541.8|2534.5|2540.45|2533.15|2543.8|2536.5|2539.65|2532.35|25
1733327980000|2024-12-04 15:59:40|2540.7|2533.4|2542.25|2534.95|2542.35|2535.05|2539.75|2532.45|30
1733327990000|2024-12-04 15:59:50|2541.75|2534.45|2540.85|2533.55|2541.75|2534.45|2539.05|2531.75|31
1733328000000|2024-12-04 16:00:00|2540.48|2533.18|2540.55|2533.25|2542.45|2535.15|2540.35|2533.05|34
1733328010000|2024-12-04 16:00:10|2540.43|2533.13|2546.05|2538.75|2546.05|2538.75|2540.43|2533.13|36
1733328020000|2024-12-04 16:00:20|2546.35|2539.05|2547.43|2540.13|2549.35|2542.05|2546.15|2538.85|36
1733328030000|2024-12-04 16:00:30|2547.15|2539.85|2546.43|2539.13|2548.26|2540.96|2544.47|2537.17|29
1733328040000|2024-12-04 16:00:40|2546.5|2539.2|2548.28|2540.98|2548.28|2540.98|2543.93|2536.63|32
1733328050000|2024-12-04 16:00:50|2548.8|2541.5|2547.74|2540.44|2549.2|2541.9|2546.55|2539.25|34
1733328060000|2024-12-04 16:01:00|2548.3|2541|2548.4|2541.1|2548.5|2541.2|2545.58|2538.28|38
1733328070000|2024-12-04 16:01:10|2548.45|2541.15|2547.3|2540|2551.65|2544.35|2546.38|2539.08|37
1733328080000|2024-12-04 16:01:20|2547.6|2540.3|2549|2541.7|2551.25|2543.95|2546.98|2539.68|37
1733328090000|2024-12-04 16:01:30|2548.9|2541.6|2549.05|2541.75|2550.95|2543.65|2546.15|2538.85|37
1733328100000|2024-12-04 16:01:40|2549.95|2542.65|2545.5|2538.2|2549.95|2542.65|2545.5|2538.2|38
1733328110000|2024-12-04 16:01:50|2545.7|2538.4|2546.45|2539.15|2549|2541.7|2544.82|2537.52|36
1733328120000|2024-12-04 16:02:00|2546.36|2539.06|2548.25|2540.95|2548.25|2540.95|2544.15|2536.85|39
1733328130000|2024-12-04 16:02:10|2546.85|2539.55|2541.9|2534.6|2548.65|2541.35|2540.15|2532.85|39
1733328140000|2024-12-04 16:02:20|2541.25|2533.95|2535.8|2528.5|2541.25|2533.95|2534.6|2527.3|38
1733328150000|2024-12-04 16:02:30|2535.98|2528.68|2537.1|2529.8|2539.73|2532.43|2535.47|2528.17|34
1733328160000|2024-12-04 16:02:40|2538.3|2531|2535.3|2528|2538.3|2531|2533.5|2526.2|39
1733328170000|2024-12-04 16:02:50|2535.28|2527.98|2535.75|2528.45|2536.65|2529.35|2534.05|2526.75|39
1733328180000|2024-12-04 16:03:00|2536.05|2528.75|2535.4|2528.1|2536.05|2528.75|2533.75|2526.45|36
1733328190000|2024-12-04 16:03:10|2535.45|2528.15|2536.15|2528.85|2539.15|2531.85|2535|2527.7|36
1733328200000|2024-12-04 16:03:20|2536.1|2528.8|2533.46|2526.16|2537.75|2530.45|2533.46|2526.16|32
1733328210000|2024-12-04 16:03:30|2533.99|2526.69|2530.55|2523.25|2533.99|2526.69|2530.15|2522.85|38
1733328220000|2024-12-04 16:03:40|2530.4|2523.1|2533.6|2526.3|2534.65|2527.35|2530.4|2523.1|34
1733328230000|2024-12-04 16:03:50|2533.8|2526.5|2529.9|2522.6|2534.9|2527.6|2529.76|2522.46|35
1733328240000|2024-12-04 16:04:00|2529.65|2522.35|2529.2|2521.9|2530.35|2523.05|2528.37|2521.07|32
1733328250000|2024-12-04 16:04:10|2528.4|2521.1|2526.7|2519.4|2529.8|2522.5|2526.7|2519.4|37
1733328260000|2024-12-04 16:04:20|2526.55|2519.25|2524.2|2516.9|2526.55|2519.25|2522.65|2515.35|37
1733328270000|2024-12-04 16:04:30|2522.47|2515.17|2523|2515.7|2523.65|2516.35|2521.15|2513.85|31
1733328280000|2024-12-04 16:04:40|2522.9|2515.6|2517.68|2510.38|2523.1|2515.8|2517.68|2510.38|38
1733328290000|2024-12-04 16:04:50|2518.19|2510.89|2517.15|2509.85|2519.25|2511.95|2515.9|2508.6|36
1733328300000|2024-12-04 16:05:00|2517.1|2509.8|2515.35|2508.05|2517.4|2510.1|2515.12|2507.82|37
1733328310000|2024-12-04 16:05:10|2516.4|2509.1|2514.47|2507.17|2516.95|2509.65|2513.71|2506.41|33
1733328320000|2024-12-04 16:05:20|2514.84|2507.54|2513.95|2506.65|2514.97|2507.67|2511.65|2504.35|26
1733328330000|2024-12-04 16:05:30|2512.15|2504.85|2514.22|2506.92|2514.5|2507.2|2512.15|2504.85|34
1733328340000|2024-12-04 16:05:40|2515.25|2507.95|2515.1|2507.8|2515.65|2508.35|2512.84|2505.54|33
1733328350000|2024-12-04 16:05:50|2515|2507.7|2512.85|2505.55|2515.05|2507.75|2512.72|2505.42|32
1733328360000|2024-12-04 16:06:00|2513.15|2505.85|2519.4|2512.1|2519.65|2512.35|2513.15|2505.85|29
1733328370000|2024-12-04 16:06:10|2519.6|2512.3|2514.15|2506.85|2519.6|2512.3|2514.15|2506.85|30
1733328380000|2024-12-04 16:06:20|2514.7|2507.4|2513.6|2506.3|2515.24|2507.94|2512.65|2505.35|37
1733328390000|2024-12-04 16:06:30|2513.55|2506.25|2511.6|2504.3|2514.5|2507.2|2510.55|2503.25|30
1733328400000|2024-12-04 16:06:40|2513.3|2506|2513.75|2506.45|2514.61|2507.31|2510.15|2502.85|31
1733328410000|2024-12-04 16:06:50|2516.21|2508.91|2516.5|2509.2|2518.1|2510.8|2514.51|2507.21|35
1733328420000|2024-12-04 16:07:00|2516.55|2509.25|2519.15|2511.85|2519.65|2512.35|2516.05|2508.75|33
1733328430000|2024-12-04 16:07:10|2518.28|2510.98|2522.19|2514.89|2525.65|2518.35|2518.28|2510.98|35
1733328440000|2024-12-04 16:07:20|2522.2|2514.9|2520.8|2513.5|2523.15|2515.85|2518.66|2511.36|39
1733328450000|2024-12-04 16:07:30|2520.75|2513.45|2521.55|2514.25|2522.35|2515.05|2519.15|2511.85|34
1733328460000|2024-12-04 16:07:40|2521.5|2514.2|2521.17|2513.87|2522.35|2515.05|2518.15|2510.85|36
1733328470000|2024-12-04 16:07:50|2521.75|2514.45|2520.05|2512.75|2521.85|2514.55|2518.05|2510.75|40
1733328480000|2024-12-04 16:08:00|2520|2512.7|2517.88|2510.58|2520.35|2513.05|2517|2509.7|34
1733328490000|2024-12-04 16:08:10|2517.24|2509.94|2520.95|2513.65|2521.65|2514.35|2517.24|2509.94|34
1733328500000|2024-12-04 16:08:20|2520.75|2513.45|2517.32|2510.02|2520.8|2513.5|2517.15|2509.85|36
1733328510000|2024-12-04 16:08:30|2518.15|2510.85|2516.4|2509.1|2518.45|2511.15|2515.11|2507.81|35
1733328520000|2024-12-04 16:08:40|2515.97|2508.67|2515.47|2508.17|2516.4|2509.1|2514.15|2506.85|25
1733328530000|2024-12-04 16:08:50|2515.03|2507.73|2519|2511.7|2520.5|2513.2|2515.03|2507.73|32
1733328540000|2024-12-04 16:09:00|2518.95|2511.65|2515.5|2508.2|2519.07|2511.77|2515.13|2507.83|37
1733328550000|2024-12-04 16:09:10|2513.15|2505.85|2511.9|2504.6|2514.8|2507.5|2511.85|2504.55|33
1733328560000|2024-12-04 16:09:20|2511|2503.7|2507.15|2499.85|2511.3|2504|2505.35|2498.05|31
1733328570000|2024-12-04 16:09:30|2508.55|2501.25|2509.93|2502.63|2511|2503.7|2507.31|2500.01|37
1733328580000|2024-12-04 16:09:40|2508.82|2501.52|2511.2|2503.9|2512.45|2505.15|2507.4|2500.1|34
1733328590000|2024-12-04 16:09:50|2511.78|2504.48|2514.87|2507.57|2516.3|2509|2510.81|2503.51|36
1733328600000|2024-12-04 16:10:00|2515.35|2508.05|2514.25|2506.95|2516.15|2508.85|2513.13|2505.83|38
1733328610000|2024-12-04 16:10:10|2514.45|2507.15|2507.78|2500.48|2514.45|2507.15|2507.78|2500.48|39
1733328620000|2024-12-04 16:10:20|2507.65|2500.35|2504.19|2496.89|2507.65|2500.35|2502.68|2495.38|37
1733328630000|2024-12-04 16:10:30|2504.02|2496.72|2497.85|2490.55|2504.55|2497.25|2497.85|2490.55|35
1733328640000|2024-12-04 16:10:40|2497.84|2490.54|2496.15|2488.85|2499|2491.7|2494.15|2486.85|38
1733328650000|2024-12-04 16:10:50|2496.05|2488.75|2498.14|2490.84|2499.6|2492.3|2494.65|2487.35|36
1733328660000|2024-12-04 16:11:00|2496.7|2489.4|2496.25|2488.95|2499.28|2491.98|2495.96|2488.66|38
1733328670000|2024-12-04 16:11:10|2496.35|2489.05|2496.9|2489.6|2497.15|2489.85|2494.51|2487.21|37
1733328680000|2024-12-04 16:11:20|2496.51|2489.21|2493.9|2486.6|2497.07|2489.77|2493.81|2486.51|37
1733328690000|2024-12-04 16:11:30|2493.75|2486.45|2491.23|2483.93|2494.4|2487.1|2489.4|2482.1|36
1733328700000|2024-12-04 16:11:40|2491.06|2483.76|2488.83|2481.53|2493.7|2486.4|2488.83|2481.53|38
1733328710000|2024-12-04 16:11:50|2489.79|2482.49|2490.58|2483.28|2490.65|2483.35|2489.5|2482.2|31
1733328720000|2024-12-04 16:12:00|2491.4|2484.1|2493.68|2486.38|2495.5|2488.2|2490.97|2483.67|38
1733328730000|2024-12-04 16:12:10|2493.67|2486.37|2494.98|2487.68|2495.17|2487.87|2491.5|2484.2|36
1733328740000|2024-12-04 16:12:20|2495.03|2487.73|2492.02|2484.72|2495.5|2488.2|2491.3|2484|38
1733328750000|2024-12-04 16:12:30|2492.05|2484.75|2489.1|2481.8|2492.35|2485.05|2489.1|2481.8|37
1733328760000|2024-12-04 16:12:40|2489|2481.7|2488.3|2481|2490.62|2483.32|2487.35|2480.05|34
1733328770000|2024-12-04 16:12:50|2488.15|2480.85|2487.65|2480.35|2488.65|2481.35|2486.8|2479.5|33
1733328780000|2024-12-04 16:13:00|2487.55|2480.25|2491.25|2483.95|2493.13|2485.83|2487.4|2480.1|38
1733328790000|2024-12-04 16:13:10|2491.45|2484.15|2486.74|2479.44|2492.7|2485.4|2485.65|2478.35|36
1733328800000|2024-12-04 16:13:20|2486.38|2479.08|2485.79|2478.49|2489.65|2482.35|2485|2477.7|36
1733328810000|2024-12-04 16:13:30|2485.07|2477.77|2484.08|2476.78|2485.56|2478.26|2483.4|2476.1|38
1733328820000|2024-12-04 16:13:40|2483.94|2476.64|2485.8|2478.5|2485.8|2478.5|2483.45|2476.15|32
1733328830000|2024-12-04 16:13:50|2485.38|2478.08|2483.89|2476.59|2485.4|2478.1|2483.4|2476.1|33
1733328840000|2024-12-04 16:14:00|2483.92|2476.62|2482.89|2475.59|2484.6|2477.3|2482.65|2475.35|31
1733328850000|2024-12-04 16:14:10|2482.93|2475.63|2483.5|2476.2|2485.55|2478.25|2482.65|2475.35|29
1733328860000|2024-12-04 16:14:20|2483.45|2476.15|2479.68|2472.38|2483.95|2476.65|2479.68|2472.38|28
1733328870000|2024-12-04 16:14:30|2479.86|2472.56|2484.3|2477|2485.95|2478.65|2479.3|2472|38
1733328880000|2024-12-04 16:14:40|2484.18|2476.88|2481.15|2473.85|2484.54|2477.24|2481.15|2473.85|31
1733328890000|2024-12-04 16:14:50|2482.75|2475.45|2480.16|2472.86|2483.15|2475.85|2478.35|2471.05|31
1733328900000|2024-12-04 16:15:00|2480.15|2472.85|2477.08|2469.78|2482.22|2474.92|2474.75|2467.45|39
1733328910000|2024-12-04 16:15:10|2476.35|2469.05|2479.74|2472.44|2479.74|2472.44|2476.24|2468.94|39
1733328920000|2024-12-04 16:15:20|2479.62|2472.32|2472.93|2465.63|2479.62|2472.32|2472.93|2465.63|33
1733328930000|2024-12-04 16:15:30|2473.88|2466.58|2474.45|2467.15|2474.66|2467.36|2473.2|2465.9|32
1733328940000|2024-12-04 16:15:40|2474.4|2467.1|2475.5|2468.2|2476.1|2468.8|2473.85|2466.55|33
1733328950000|2024-12-04 16:15:50|2475.35|2468.05|2472.21|2464.91|2475.35|2468.05|2472.09|2464.79|33
1733328960000|2024-12-04 16:16:00|2472.29|2464.99|2469.2|2461.9|2472.46|2465.16|2468.64|2461.34|36
1733328970000|2024-12-04 16:16:10|2469|2461.7|2467|2459.7|2470.41|2463.11|2467|2459.7|34
1733328980000|2024-12-04 16:16:20|2467.68|2460.38|2459.1|2451.8|2467.68|2460.38|2459.1|2451.8|35
1733328990000|2024-12-04 16:16:30|2460.02|2452.72|2458.32|2451.02|2460.96|2453.66|2457|2449.7|38
1733329000000|2024-12-04 16:16:40|2458.37|2451.07|2458.42|2451.12|2459.69|2452.39|2456.73|2449.43|40
1733329010000|2024-12-04 16:16:50|2458.33|2451.03|2458.79|2451.49|2460.69|2453.39|2458.19|2450.89|38
1733329020000|2024-12-04 16:17:00|2458.95|2451.65|2460.15|2452.85|2460.44|2453.14|2454.4|2447.1|40
1733329030000|2024-12-04 16:17:10|2459.9|2452.6|2459.28|2451.98|2462.44|2455.14|2459.18|2451.88|38
1733329040000|2024-12-04 16:17:20|2459.3|2452|2459.58|2452.28|2461.44|2454.14|2457.57|2450.27|40
1733329050000|2024-12-04 16:17:30|2459.43|2452.13|2455.2|2447.9|2460.68|2453.38|2454.52|2447.22|36
1733329060000|2024-12-04 16:17:40|2454.65|2447.35|2453.59|2446.29|2457.58|2450.28|2453.45|2446.15|38
1733329070000|2024-12-04 16:17:50|2453.45|2446.15|2457.26|2449.96|2458.24|2450.94|2453.45|2446.15|40
1733329080000|2024-12-04 16:18:00|2457.35|2450.05|2458.7|2451.4|2463.26|2455.96|2457.25|2449.95|39
1733329090000|2024-12-04 16:18:10|2458.39|2451.09|2457|2449.7|2460.35|2453.05|2456.22|2448.92|38
1733329100000|2024-12-04 16:18:20|2457.59|2450.29|2455.76|2448.46|2458.89|2451.59|2454.65|2447.35|37
1733329110000|2024-12-04 16:18:30|2455.72|2448.42|2457.3|2450|2457.3|2450|2452.8|2445.5|36
1733329120000|2024-12-04 16:18:40|2457.97|2450.67|2458.45|2451.15|2461.65|2454.35|2455.65|2448.35|35
1733329130000|2024-12-04 16:18:50|2457.88|2450.58|2454.35|2447.05|2458|2450.7|2453.6|2446.3|38
1733329140000|2024-12-04 16:19:00|2454.3|2447|2455.29|2447.99|2455.6|2448.3|2451.9|2444.6|40
1733329150000|2024-12-04 16:19:10|2455.2|2447.9|2457.91|2450.61|2459.16|2451.86|2454.4|2447.1|40
1733329160000|2024-12-04 16:19:20|2457.88|2450.58|2462.25|2454.95|2463.65|2456.35|2456.8|2449.5|38
1733329170000|2024-12-04 16:19:30|2462.2|2454.9|2462.06|2454.76|2462.89|2455.59|2458.85|2451.55|38
1733329180000|2024-12-04 16:19:40|2462.4|2455.1|2464.15|2456.85|2465.98|2458.68|2460.53|2453.23|37
1733329190000|2024-12-04 16:19:50|2464.45|2457.15|2465.95|2458.65|2467|2459.7|2464.45|2457.15|37
1733329200000|2024-12-04 16:20:00|2466.4|2459.1|2465.08|2457.78|2467.3|2460|2463.88|2456.58|39
1733329210000|2024-12-04 16:20:10|2465.13|2457.83|2464.1|2456.8|2472.25|2464.95|2463.9|2456.6|38
1733329220000|2024-12-04 16:20:20|2463.95|2456.65|2460.75|2453.45|2463.95|2456.65|2460.75|2453.45|37
1733329230000|2024-12-04 16:20:30|2460.65|2453.35|2465.57|2458.27|2466.35|2459.05|2458.89|2451.59|40
1733329240000|2024-12-04 16:20:40|2466.5|2459.2|2468.87|2461.57|2469.6|2462.3|2463.15|2455.85|36
1733329250000|2024-12-04 16:20:50|2468.82|2461.52|2474.89|2467.59|2475.32|2468.02|2467.69|2460.39|40
1733329260000|2024-12-04 16:21:00|2474.85|2467.55|2472.3|2465|2477.85|2470.55|2470.21|2462.91|38
1733329270000|2024-12-04 16:21:10|2472.35|2465.05|2469.67|2462.37|2474.65|2467.35|2467.65|2460.35|40
1733329280000|2024-12-04 16:21:20|2469.93|2462.63|2470.78|2463.48|2474.05|2466.75|2467.77|2460.47|38
1733329290000|2024-12-04 16:21:30|2471.35|2464.05|2474.09|2466.79|2475.15|2467.85|2470|2462.7|35
1733329300000|2024-12-04 16:21:40|2474.05|2466.75|2479.05|2471.75|2479.95|2472.65|2473.81|2466.51|38
1733329310000|2024-12-04 16:21:50|2479|2471.7|2480.85|2473.55|2482.05|2474.75|2478.7|2471.4|36
1733329320000|2024-12-04 16:22:00|2480.65|2473.35|2476.6|2469.3|2482.2|2474.9|2476.6|2469.3|37
1733329330000|2024-12-04 16:22:10|2475.95|2468.65|2475.79|2468.49|2478.7|2471.4|2475.1|2467.8|38
1733329340000|2024-12-04 16:22:20|2475.49|2468.19|2473.95|2466.65|2475.6|2468.3|2471.35|2464.05|37
1733329350000|2024-12-04 16:22:30|2473.85|2466.55|2471.11|2463.81|2473.85|2466.55|2468.78|2461.48|39
1733329360000|2024-12-04 16:22:40|2472.35|2465.05|2469.15|2461.85|2474.3|2467|2469.05|2461.75|38
1733329370000|2024-12-04 16:22:50|2470.9|2463.6|2472.74|2465.44|2473.25|2465.95|2469.68|2462.38|37
1733329380000|2024-12-04 16:23:00|2474.15|2466.85|2472.5|2465.2|2476.13|2468.83|2471.28|2463.98|39
1733329390000|2024-12-04 16:23:10|2472.75|2465.45|2473.55|2466.25|2475.35|2468.05|2471.25|2463.95|36
1733329400000|2024-12-04 16:23:20|2474.85|2467.55|2474.35|2467.05|2475.1|2467.8|2471.7|2464.4|37
1733329410000|2024-12-04 16:23:30|2474.2|2466.9|2467.5|2460.2|2474.2|2466.9|2467.5|2460.2|38
1733329420000|2024-12-04 16:23:40|2466.9|2459.6|2464.48|2457.18|2467.15|2459.85|2463.75|2456.45|31
1733329430000|2024-12-04 16:23:50|2464.38|2457.08|2463.03|2455.73|2464.95|2457.65|2461.4|2454.1|34
1733329440000|2024-12-04 16:24:00|2462.95|2455.65|2456.9|2449.6|2463.2|2455.9|2456.9|2449.6|34
1733329450000|2024-12-04 16:24:10|2459.27|2451.97|2460.78|2453.48|2464.15|2456.85|2458.75|2451.45|33
1733329460000|2024-12-04 16:24:20|2460.84|2453.54|2459.4|2452.1|2463.45|2456.15|2459.4|2452.1|34
1733329470000|2024-12-04 16:24:30|2459.05|2451.75|2460.95|2453.65|2460.95|2453.65|2457.2|2449.9|38
1733329480000|2024-12-04 16:24:40|2461.25|2453.95|2457.65|2450.35|2462.2|2454.9|2456.29|2448.99|31
1733329490000|2024-12-04 16:24:50|2456.25|2448.95|2456.96|2449.66|2458.75|2451.45|2452.6|2445.3|38
1733329500000|2024-12-04 16:25:00|2456.62|2449.32|2453.65|2446.35|2461.35|2454.05|2452.6|2445.3|37
1733329510000|2024-12-04 16:25:10|2456.1|2448.8|2457.8|2450.5|2458.8|2451.5|2453.5|2446.2|38
1733329520000|2024-12-04 16:25:20|2460.15|2452.85|2456.6|2449.3|2461.15|2453.85|2456.45|2449.15|37
1733329530000|2024-12-04 16:25:30|2458.73|2451.43|2458.65|2451.35|2460.45|2453.15|2455.95|2448.65|37
1733329540000|2024-12-04 16:25:40|2458.7|2451.4|2455.79|2448.49|2458.95|2451.65|2454.45|2447.15|34
1733329550000|2024-12-04 16:25:50|2459.15|2451.85|2460.95|2453.65|2465.15|2457.85|2458.09|2450.79|36
1733329560000|2024-12-04 16:26:00|2461.6|2454.3|2461.2|2453.9|2464.65|2457.35|2456.95|2449.65|36
1733329570000|2024-12-04 16:26:10|2461.3|2454|2467|2459.7|2467.55|2460.25|2460.33|2453.03|37
1733329580000|2024-12-04 16:26:20|2466.5|2459.2|2464.25|2456.95|2466.5|2459.2|2459.75|2452.45|39
1733329590000|2024-12-04 16:26:30|2464.35|2457.05|2466.83|2459.53|2468.65|2461.35|2464.2|2456.9|40
1733329600000|2024-12-04 16:26:40|2467.27|2459.97|2471.85|2464.55|2473.12|2465.82|2467.27|2459.97|36
1733329610000|2024-12-04 16:26:50|2472.2|2464.9|2477.95|2470.65|2481.25|2473.95|2472.15|2464.85|38
1733329620000|2024-12-04 16:27:00|2477.35|2470.05|2479.81|2472.51|2481.8|2474.5|2473.2|2465.9|39
1733329630000|2024-12-04 16:27:10|2482.1|2474.8|2480.15|2472.85|2482.1|2474.8|2477.98|2470.68|33
1733329640000|2024-12-04 16:27:20|2479.15|2471.85|2478.15|2470.85|2482.25|2474.95|2477.45|2470.15|38
1733329650000|2024-12-04 16:27:30|2480.65|2473.35|2475.8|2468.5|2480.65|2473.35|2475.8|2468.5|33
1733329660000|2024-12-04 16:27:40|2475.85|2468.55|2476.4|2469.1|2478.45|2471.15|2474.67|2467.37|39
1733329670000|2024-12-04 16:27:50|2476.15|2468.85|2476|2468.7|2478.65|2471.35|2474.35|2467.05|34
1733329680000|2024-12-04 16:28:00|2475.85|2468.55|2472.15|2464.85|2476.95|2469.65|2471.13|2463.83|38
1733329690000|2024-12-04 16:28:10|2474|2466.7|2471.9|2464.6|2474|2466.7|2469.53|2462.23|35
1733329700000|2024-12-04 16:28:20|2472|2464.7|2471|2463.7|2472.15|2464.85|2468.7|2461.4|36
1733329710000|2024-12-04 16:28:30|2473|2465.7|2465.27|2457.97|2473.45|2466.15|2465.27|2457.97|36
1733329720000|2024-12-04 16:28:40|2465.18|2457.88|2469.85|2462.55|2472.35|2465.05|2465.14|2457.84|39
1733329730000|2024-12-04 16:28:50|2469.72|2462.42|2472.89|2465.59|2473.55|2466.25|2469.72|2462.42|36
1733329740000|2024-12-04 16:29:00|2474.03|2466.73|2468.2|2460.9|2475.8|2468.5|2466.95|2459.65|39
1733329750000|2024-12-04 16:29:10|2468.21|2460.91|2468|2460.7|2470.4|2463.1|2466.96|2459.66|36
1733329760000|2024-12-04 16:29:20|2468.05|2460.75|2468.5|2461.2|2470.2|2462.9|2465.7|2458.4|32
1733329770000|2024-12-04 16:29:30|2468.52|2461.22|2469.52|2462.22|2473.45|2466.15|2466.78|2459.48|38
1733329780000|2024-12-04 16:29:40|2469.57|2462.27|2469.5|2462.2|2470.95|2463.65|2467.3|2460|38
1733329790000|2024-12-04 16:29:50|2469.65|2462.35|2464.73|2457.43|2469.65|2462.35|2464.73|2457.43|31
1733329800000|2024-12-04 16:30:00|2465.15|2457.85|2462.1|2454.8|2465.15|2457.85|2461.15|2453.85|35
1733329810000|2024-12-04 16:30:10|2462.05|2454.75|2460.35|2453.05|2462.25|2454.95|2458.68|2451.38|38
1733329820000|2024-12-04 16:30:20|2462.55|2455.25|2459.05|2451.75|2462.7|2455.4|2458.04|2450.74|36
1733329830000|2024-12-04 16:30:30|2458.4|2451.1|2465.82|2458.52|2468.2|2460.9|2458.4|2451.1|37
1733329840000|2024-12-04 16:30:40|2465.65|2458.35|2466.12|2458.82|2467.25|2459.95|2464.52|2457.22|35
1733329850000|2024-12-04 16:30:50|2465.94|2458.64|2473.3|2466|2473.65|2466.35|2465.74|2458.44|39
1733329860000|2024-12-04 16:31:00|2473.22|2465.92|2469.65|2462.35|2474.72|2467.42|2469.15|2461.85|37
1733329870000|2024-12-04 16:31:10|2471.6|2464.3|2465.29|2457.99|2472.45|2465.15|2465.29|2457.99|38
1733329880000|2024-12-04 16:31:20|2466.15|2458.85|2458.67|2451.37|2466.15|2458.85|2454.85|2447.55|39
1733329890000|2024-12-04 16:31:30|2458.3|2451|2459.5|2452.2|2461.65|2454.35|2457.65|2450.35|39
1733329900000|2024-12-04 16:31:40|2459.55|2452.25|2469.15|2461.85|2469.15|2461.85|2458.6|2451.3|40
1733329910000|2024-12-04 16:31:50|2468.65|2461.35|2469.05|2461.75|2471.4|2464.1|2465.15|2457.85|33
1733329920000|2024-12-04 16:32:00|2468.6|2461.3|2470.65|2463.35|2476.7|2469.4|2468.6|2461.3|35
1733329930000|2024-12-04 16:32:10|2470.59|2463.29|2471.15|2463.85|2473.65|2466.35|2467.9|2460.6|34
1733329940000|2024-12-04 16:32:20|2468.15|2460.85|2468.15|2460.85|2471.29|2463.99|2466.15|2458.85|36
1733329950000|2024-12-04 16:32:30|2467.65|2460.35|2466.5|2459.2|2468.15|2460.85|2464.5|2457.2|32
1733329960000|2024-12-04 16:32:40|2466.63|2459.33|2469.65|2462.35|2469.65|2462.35|2464.6|2457.3|30
1733329970000|2024-12-04 16:32:50|2470.05|2462.75|2471.87|2464.57|2472.15|2464.85|2467.15|2459.85|26
1733329980000|2024-12-04 16:33:00|2471.39|2464.09|2471.2|2463.9|2472.15|2464.85|2468.6|2461.3|33
1733329990000|2024-12-04 16:33:10|2471.35|2464.05|2473.15|2465.85|2473.65|2466.35|2469.5|2462.2|35
1733330000000|2024-12-04 16:33:20|2472.65|2465.35|2471.15|2463.85|2475.15|2467.85|2470.7|2463.4|29
1733330010000|2024-12-04 16:33:30|2471.55|2464.25|2476.15|2468.85|2478.15|2470.85|2471.55|2464.25|32
1733330020000|2024-12-04 16:33:40|2475.95|2468.65|2473.15|2465.85|2477.15|2469.85|2472.1|2464.8|25
1733330030000|2024-12-04 16:33:50|2472.6|2465.3|2475.15|2467.85|2478.25|2470.95|2472.6|2465.3|31
1733330040000|2024-12-04 16:34:00|2476.7|2469.4|2478.65|2471.35|2478.65|2471.35|2474.21|2466.91|35
1733330050000|2024-12-04 16:34:10|2478.45|2471.15|2479.3|2472|2481.65|2474.35|2476.8|2469.5|39
1733330060000|2024-12-04 16:34:20|2480.75|2473.45|2481.9|2474.6|2482.15|2474.85|2477.65|2470.35|33
1733330070000|2024-12-04 16:34:30|2479.88|2472.58|2476.05|2468.75|2481.1|2473.8|2476.05|2468.75|29
1733330080000|2024-12-04 16:34:40|2476.8|2469.5|2473|2465.7|2476.8|2469.5|2473|2465.7|33
1733330090000|2024-12-04 16:34:50|2474.1|2466.8|2472.8|2465.5|2474.35|2467.05|2472.22|2464.92|37
1733330100000|2024-12-04 16:35:00|2472.7|2465.4|2467.15|2459.85|2472.7|2465.4|2467.15|2459.85|34
1733330110000|2024-12-04 16:35:10|2466.4|2459.1|2467.15|2459.85|2470.45|2463.15|2466.4|2459.1|31
1733330120000|2024-12-04 16:35:20|2466.05|2458.75|2465.15|2457.85|2468.75|2461.45|2465.15|2457.85|35
1733330130000|2024-12-04 16:35:30|2468.1|2460.8|2462.45|2455.15|2468.2|2460.9|2461.15|2453.85|33
1733330140000|2024-12-04 16:35:40|2462.68|2455.38|2460.6|2453.3|2463.4|2456.1|2460.15|2452.85|35
1733330150000|2024-12-04 16:35:50|2460.69|2453.39|2465.45|2458.15|2465.45|2458.15|2458.23|2450.93|34
1733330160000|2024-12-04 16:36:00|2464.97|2457.67|2468.4|2461.1|2468.85|2461.55|2463.95|2456.65|39
1733330170000|2024-12-04 16:36:10|2468.44|2461.14|2465.1|2457.8|2470.5|2463.2|2465.03|2457.73|37
1733330180000|2024-12-04 16:36:20|2465.38|2458.08|2466.8|2459.5|2468.65|2461.35|2465|2457.7|28
1733330190000|2024-12-04 16:36:30|2466.3|2459|2465.25|2457.95|2470.4|2463.1|2463.7|2456.4|33
1733330200000|2024-12-04 16:36:40|2462.3|2455|2461.65|2454.35|2463.59|2456.29|2459.4|2452.1|26
1733330210000|2024-12-04 16:36:50|2461.15|2453.85|2457|2449.7|2462.6|2455.3|2457|2449.7|32
1733330220000|2024-12-04 16:37:00|2457.65|2450.35|2460.55|2453.25|2460.55|2453.25|2453.55|2446.25|40
1733330230000|2024-12-04 16:37:10|2460.45|2453.15|2464.3|2457|2464.5|2457.2|2457.05|2449.75|37
1733330240000|2024-12-04 16:37:20|2464.4|2457.1|2466|2458.7|2466.65|2459.35|2459.85|2452.55|40
1733330250000|2024-12-04 16:37:30|2465.05|2457.75|2463.35|2456.05|2466.15|2458.85|2463.15|2455.85|36
1733330260000|2024-12-04 16:37:40|2463.7|2456.4|2460.15|2452.85|2465.15|2457.85|2458.6|2451.3|32
1733330270000|2024-12-04 16:37:50|2461.15|2453.85|2459.08|2451.78|2461.65|2454.35|2457.63|2450.33|37
1733330280000|2024-12-04 16:38:00|2459.12|2451.82|2456.14|2448.84|2460.97|2453.67|2455.4|2448.1|39
1733330290000|2024-12-04 16:38:10|2456.65|2449.35|2455.7|2448.4|2456.7|2449.4|2452.85|2445.55|36
1733330300000|2024-12-04 16:38:20|2453.89|2446.59|2456.35|2449.05|2459.15|2451.85|2453.89|2446.59|36
1733330310000|2024-12-04 16:38:30|2457.85|2450.55|2457.08|2449.78|2460.65|2453.35|2455.75|2448.45|37
1733330320000|2024-12-04 16:38:40|2457.65|2450.35|2456.35|2449.05|2459.3|2452|2455.18|2447.88|30
1733330330000|2024-12-04 16:38:50|2457.05|2449.75|2458.8|2451.5|2461.65|2454.35|2457.05|2449.75|37
1733330340000|2024-12-04 16:39:00|2458.28|2450.98|2456.65|2449.35|2461.15|2453.85|2455.13|2447.83|36
1733330350000|2024-12-04 16:39:10|2456.37|2449.07|2451.28|2443.98|2456.65|2449.35|2450.3|2443|32
1733330360000|2024-12-04 16:39:20|2449.35|2442.05|2447.2|2439.9|2450.65|2443.35|2445.6|2438.3|32
1733330370000|2024-12-04 16:39:30|2447.1|2439.8|2448.8|2441.5|2449.15|2441.85|2444.35|2437.05|36
1733330380000|2024-12-04 16:39:40|2450.38|2443.08|2445.65|2438.35|2451.15|2443.85|2445.65|2438.35|36
1733330390000|2024-12-04 16:39:50|2446.8|2439.5|2447.6|2440.3|2447.6|2440.3|2444.65|2437.35|38
1733330400000|2024-12-04 16:40:00|2447.3|2440|2446.37|2439.07|2447.65|2440.35|2444.85|2437.55|37
1733330410000|2024-12-04 16:40:10|2446.6|2439.3|2445.6|2438.3|2446.94|2439.64|2444.7|2437.4|33
1733330420000|2024-12-04 16:40:20|2444.95|2437.65|2443.88|2436.58|2446.1|2438.8|2442.45|2435.15|35
1733330430000|2024-12-04 16:40:30|2443.9|2436.6|2443.6|2436.3|2444.45|2437.15|2442.75|2435.45|34
1733330440000|2024-12-04 16:40:40|2441.74|2434.44|2442.15|2434.85|2443.9|2436.6|2440.8|2433.5|36
1733330450000|2024-12-04 16:40:50|2441.5|2434.2|2441.02|2433.72|2443.17|2435.87|2440.38|2433.08|35
1733330460000|2024-12-04 16:41:00|2440.78|2433.48|2439.7|2432.4|2443.1|2435.8|2439.7|2432.4|39
1733330470000|2024-12-04 16:41:10|2440.32|2433.02|2440.22|2432.92|2440.73|2433.43|2438.5|2431.2|37
1733330480000|2024-12-04 16:41:20|2440.29|2432.99|2439.46|2432.16|2442.25|2434.95|2438.72|2431.42|40
1733330490000|2024-12-04 16:41:30|2439.47|2432.17|2443.37|2436.07|2444.75|2437.45|2439.35|2432.05|36
1733330500000|2024-12-04 16:41:40|2443.46|2436.16|2447.7|2440.4|2447.7|2440.4|2443.31|2436.01|40
1733330510000|2024-12-04 16:41:50|2447.16|2439.86|2442.5|2435.2|2447.16|2439.86|2442.14|2434.84|39
1733330520000|2024-12-04 16:42:00|2442.55|2435.25|2440.03|2432.73|2444.25|2436.95|2440.03|2432.73|39
1733330530000|2024-12-04 16:42:10|2441.3|2434|2439.85|2432.55|2441.3|2434|2439.1|2431.8|38
1733330540000|2024-12-04 16:42:20|2439.7|2432.4|2437.89|2430.59|2440.65|2433.35|2437.86|2430.56|34
1733330550000|2024-12-04 16:42:30|2437.95|2430.65|2439.05|2431.75|2440.5|2433.2|2437.95|2430.65|37
1733330560000|2024-12-04 16:42:40|2439.41|2432.11|2437|2429.7|2439.41|2432.11|2436.76|2429.46|38
1733330570000|2024-12-04 16:42:50|2437.1|2429.8|2438.65|2431.35|2439|2431.7|2437.1|2429.8|37
1733330580000|2024-12-04 16:43:00|2438.58|2431.28|2439.03|2431.73|2442.64|2435.34|2438.35|2431.05|38
1733330590000|2024-12-04 16:43:10|2439.3|2432|2436.6|2429.3|2439.3|2432|2436.34|2429.04|39
1733330600000|2024-12-04 16:43:20|2436.55|2429.25|2436.8|2429.5|2438.65|2431.35|2436.5|2429.2|33
1733330610000|2024-12-04 16:43:30|2436.5|2429.2|2437.4|2430.1|2439.15|2431.85|2436.35|2429.05|30
1733330620000|2024-12-04 16:43:40|2437.88|2430.58|2438.45|2431.15|2443.02|2435.72|2436.9|2429.6|39
1733330630000|2024-12-04 16:43:50|2438.3|2431|2440.2|2432.9|2442.4|2435.1|2437.5|2430.2|30
1733330640000|2024-12-04 16:44:00|2440.15|2432.85|2437.95|2430.65|2442.02|2434.72|2437.95|2430.65|30
1733330650000|2024-12-04 16:44:10|2437.8|2430.5|2439.82|2432.52|2442.65|2435.35|2437.8|2430.5|36
1733330660000|2024-12-04 16:44:20|2439.7|2432.4|2440|2432.7|2442.29|2434.99|2438.5|2431.2|37
1733330670000|2024-12-04 16:44:30|2439.37|2432.07|2438.85|2431.55|2443.7|2436.4|2438.6|2431.3|35
1733330680000|2024-12-04 16:44:40|2439.4|2432.1|2438.5|2431.2|2442.2|2434.9|2438.4|2431.1|36
1733330690000|2024-12-04 16:44:50|2438.4|2431.1|2436.99|2429.69|2439.86|2432.56|2436.6|2429.3|35
1733330700000|2024-12-04 16:45:00|2435.56|2428.26|2436.65|2429.35|2438.65|2431.35|2435.35|2428.05|40
1733330710000|2024-12-04 16:45:10|2437.65|2430.35|2431.8|2424.5|2438.15|2430.85|2431.8|2424.5|33
1733330720000|2024-12-04 16:45:20|2431.85|2424.55|2435.7|2428.4|2437.22|2429.92|2431.85|2424.55|35
1733330730000|2024-12-04 16:45:30|2436.83|2429.53|2437.85|2430.55|2440.05|2432.75|2435.95|2428.65|40
1733330740000|2024-12-04 16:45:40|2438.13|2430.83|2438.5|2431.2|2438.5|2431.2|2436.45|2429.15|36
1733330750000|2024-12-04 16:45:50|2437.75|2430.45|2434.7|2427.4|2439.2|2431.9|2434.05|2426.75|34
1733330760000|2024-12-04 16:46:00|2434.55|2427.25|2433.4|2426.1|2436.1|2428.8|2433.03|2425.73|36
1733330770000|2024-12-04 16:46:10|2433.65|2426.35|2431.4|2424.1|2435.65|2428.35|2431.4|2424.1|33
1733330780000|2024-12-04 16:46:20|2431.15|2423.85|2431.7|2424.4|2433.24|2425.94|2429.8|2422.5|35
1733330790000|2024-12-04 16:46:30|2431.75|2424.45|2431.75|2424.45|2432.65|2425.35|2429.5|2422.2|31
1733330800000|2024-12-04 16:46:40|2431.85|2424.55|2433.4|2426.1|2433.6|2426.3|2430.45|2423.15|32
1733330810000|2024-12-04 16:46:50|2434.6|2427.3|2433.25|2425.95|2436.15|2428.85|2431.74|2424.44|32
1733330820000|2024-12-04 16:47:00|2431.93|2424.63|2435.6|2428.3|2436.11|2428.81|2431.55|2424.25|37
1733330830000|2024-12-04 16:47:10|2435.63|2428.33|2434.5|2427.2|2440.15|2432.85|2433.8|2426.5|36
1733330840000|2024-12-04 16:47:20|2434.55|2427.25|2434.51|2427.21|2436.3|2429|2432.9|2425.6|36
1733330850000|2024-12-04 16:47:30|2434.56|2427.26|2432.41|2425.11|2434.6|2427.3|2431.57|2424.27|38
1733330860000|2024-12-04 16:47:40|2431.49|2424.19|2434.12|2426.82|2434.55|2427.25|2430.58|2423.28|39
1733330870000|2024-12-04 16:47:50|2434.05|2426.75|2435.8|2428.5|2436.75|2429.45|2433.36|2426.06|39
1733330880000|2024-12-04 16:48:00|2435.89|2428.59|2439.95|2432.65|2439.95|2432.65|2435.33|2428.03|37
1733330890000|2024-12-04 16:48:10|2439.09|2431.79|2432.13|2424.83|2439.09|2431.79|2431.75|2424.45|37
1733330900000|2024-12-04 16:48:20|2432.06|2424.76|2434.55|2427.25|2435.25|2427.95|2431.8|2424.5|39
1733330910000|2024-12-04 16:48:30|2434.06|2426.76|2429.65|2422.35|2434.8|2427.5|2429.65|2422.35|38
1733330920000|2024-12-04 16:48:40|2429.55|2422.25|2429.8|2422.5|2432.25|2424.95|2428.4|2421.1|36
1733330930000|2024-12-04 16:48:50|2429.85|2422.55|2426.4|2419.1|2430.05|2422.75|2426.4|2419.1|35
1733330940000|2024-12-04 16:49:00|2426.08|2418.78|2427.53|2420.23|2430.04|2422.74|2425.9|2418.6|37
1733330950000|2024-12-04 16:49:10|2426.92|2419.62|2423.15|2415.85|2427.75|2420.45|2423.15|2415.85|37
1733330960000|2024-12-04 16:49:20|2424.4|2417.1|2424.63|2417.33|2425.05|2417.75|2422.77|2415.47|35
1733330970000|2024-12-04 16:49:30|2423.4|2416.1|2424.94|2417.64|2425.35|2418.05|2423.25|2415.95|30
1733330980000|2024-12-04 16:49:40|2423.75|2416.45|2424.52|2417.22|2426.02|2418.72|2423.2|2415.9|35
1733330990000|2024-12-04 16:49:50|2423.6|2416.3|2423.4|2416.1|2424.88|2417.58|2422.2|2414.9|31
1733331000000|2024-12-04 16:50:00|2422.78|2415.48|2420.3|2413|2423.65|2416.35|2419.9|2412.6|36
1733331010000|2024-12-04 16:50:10|2420.15|2412.85|2418.75|2411.45|2421.3|2414|2417.7|2410.4|35
1733331020000|2024-12-04 16:50:20|2418.55|2411.25|2417.75|2410.45|2420.15|2412.85|2417.25|2409.95|19
1733331030000|2024-12-04 16:50:30|2417.64|2410.34|2416.9|2409.6|2419.3|2412|2416.6|2409.3|33
1733331040000|2024-12-04 16:50:40|2416.85|2409.55|2417.08|2409.78|2419.15|2411.85|2416.85|2409.55|35
1733331050000|2024-12-04 16:50:50|2416.89|2409.59|2415.65|2408.35|2417.65|2410.35|2415.65|2408.35|37
1733331060000|2024-12-04 16:51:00|2415.35|2408.05|2415.55|2408.25|2417.05|2409.75|2415.22|2407.92|35
1733331070000|2024-12-04 16:51:10|2415.59|2408.29|2412.86|2405.56|2416.65|2409.35|2412.65|2405.35|28
1733331080000|2024-12-04 16:51:20|2411.9|2404.6|2411.65|2404.35|2412.91|2405.61|2411.3|2404|22
1733331090000|2024-12-04 16:51:30|2411.35|2404.05|2409.35|2402.05|2412.15|2404.85|2409.35|2402.05|18
1733331100000|2024-12-04 16:51:40|2409.54|2402.24|2410.15|2402.85|2413.15|2405.85|2409.35|2402.05|30
1733331110000|2024-12-04 16:51:50|2411.15|2403.85|2408.95|2401.65|2411.15|2403.85|2408.8|2401.5|36
1733331120000|2024-12-04 16:52:00|2408.78|2401.48|2411.06|2403.76|2412.48|2405.18|2408.75|2401.45|35
1733331130000|2024-12-04 16:52:10|2410.65|2403.35|2407.55|2400.25|2410.65|2403.35|2406.3|2399|29
1733331140000|2024-12-04 16:52:20|2406.8|2399.5|2407.5|2400.2|2412.35|2405.05|2406.8|2399.5|38
1733331150000|2024-12-04 16:52:30|2408.41|2401.11|2408.55|2401.25|2408.75|2401.45|2407|2399.7|35
1733331160000|2024-12-04 16:52:40|2407.6|2400.3|2409.4|2402.1|2411.35|2404.05|2407.6|2400.3|40
1733331170000|2024-12-04 16:52:50|2408.09|2400.79|2408.49|2401.19|2410.8|2403.5|2407.6|2400.3|35
1733331180000|2024-12-04 16:53:00|2408.9|2401.6|2410.5|2403.2|2411.15|2403.85|2408.39|2401.09|37
1733331190000|2024-12-04 16:53:10|2410.41|2403.11|2410.25|2402.95|2412.5|2405.2|2409.1|2401.8|37
1733331200000|2024-12-04 16:53:20|2410.55|2403.25|2415.15|2407.85|2416.1|2408.8|2410.28|2402.98|37
1733331210000|2024-12-04 16:53:30|2416.3|2409|2422.67|2415.37|2423.7|2416.4|2416.3|2409|38
1733331220000|2024-12-04 16:53:40|2422.55|2415.25|2427.63|2420.33|2428.65|2421.35|2422.2|2414.9|39
1733331230000|2024-12-04 16:53:50|2426.82|2419.52|2425.65|2418.35|2428.9|2421.6|2425.65|2418.35|36
1733331240000|2024-12-04 16:54:00|2426.83|2419.53|2426.77|2419.47|2427.45|2420.15|2423.85|2416.55|37
1733331250000|2024-12-04 16:54:10|2428.1|2420.8|2432.4|2425.1|2432.7|2425.4|2425.95|2418.65|39
1733331260000|2024-12-04 16:54:20|2433.4|2426.1|2436.38|2429.08|2436.6|2429.3|2431.5|2424.2|36
1733331270000|2024-12-04 16:54:30|2436.6|2429.3|2438.7|2431.4|2438.95|2431.65|2435.15|2427.85|33
1733331280000|2024-12-04 16:54:40|2438.8|2431.5|2439.13|2431.83|2439.2|2431.9|2438.65|2431.35|32
1733331290000|2024-12-04 16:54:50|2439.18|2431.88|2440.65|2433.35|2443.35|2436.05|2439.08|2431.78|35
1733331300000|2024-12-04 16:55:00|2442.15|2434.85|2443.3|2436|2443.4|2436.1|2440.3|2433|36
1733331310000|2024-12-04 16:55:10|2442.7|2435.4|2446.66|2439.36|2446.95|2439.65|2442.7|2435.4|37
1733331320000|2024-12-04 16:55:20|2446.55|2439.25|2445.1|2437.8|2449.11|2441.81|2445.1|2437.8|34
1733331330000|2024-12-04 16:55:30|2443.65|2436.35|2441.3|2434|2445.05|2437.75|2440.75|2433.45|35
1733331340000|2024-12-04 16:55:40|2441.75|2434.45|2440.65|2433.35|2443.48|2436.18|2439.86|2432.56|31
1733331350000|2024-12-04 16:55:50|2440.9|2433.6|2441.11|2433.81|2442.6|2435.3|2440.5|2433.2|36
1733331360000|2024-12-04 16:56:00|2442.3|2435|2442.04|2434.74|2442.3|2435|2433.75|2426.45|38
1733331370000|2024-12-04 16:56:10|2441.85|2434.55|2438.15|2430.85|2441.85|2434.55|2437.15|2429.85|37
1733331380000|2024-12-04 16:56:20|2438.48|2431.18|2434.4|2427.1|2438.65|2431.35|2434.3|2427|28
1733331390000|2024-12-04 16:56:30|2434.15|2426.85|2432.65|2425.35|2435.15|2427.85|2432.35|2425.05|26
1733331400000|2024-12-04 16:56:40|2433.7|2426.4|2426.65|2419.35|2433.7|2426.4|2426.45|2419.15|29
1733331410000|2024-12-04 16:56:50|2427.46|2420.16|2426.05|2418.75|2428.65|2421.35|2425.55|2418.25|31
1733331420000|2024-12-04 16:57:00|2426.35|2419.05|2425.15|2417.85|2429.3|2422|2425.15|2417.85|38
1733331430000|2024-12-04 16:57:10|2424.65|2417.35|2426.59|2419.29|2427.05|2419.75|2424.6|2417.3|36
1733331440000|2024-12-04 16:57:20|2426.6|2419.3|2428.15|2420.85|2428.15|2420.85|2426.15|2418.85|37
1733331450000|2024-12-04 16:57:30|2428.01|2420.71|2432.93|2425.63|2432.93|2425.63|2427.35|2420.05|29
1733331460000|2024-12-04 16:57:40|2432.95|2425.65|2435.39|2428.09|2435.65|2428.35|2431.8|2424.5|37
1733331470000|2024-12-04 16:57:50|2436.11|2428.81|2432.37|2425.07|2436.15|2428.85|2431.65|2424.35|29
1733331480000|2024-12-04 16:58:00|2435.23|2427.93|2436.05|2428.75|2439.65|2432.35|2434.45|2427.15|33
1733331490000|2024-12-04 16:58:10|2435.15|2427.85|2430.65|2423.35|2435.15|2427.85|2430.1|2422.8|30
1733331500000|2024-12-04 16:58:20|2432.15|2424.85|2433.75|2426.45|2437.4|2430.1|2432.15|2424.85|35
1733331510000|2024-12-04 16:58:30|2435|2427.7|2433.35|2426.05|2435|2427.7|2433.15|2425.85|28
1733331520000|2024-12-04 16:58:40|2433.15|2425.85|2434.47|2427.17|2436.95|2429.65|2432.85|2425.55|23
1733331530000|2024-12-04 16:58:50|2435.25|2427.95|2436.4|2429.1|2437.65|2430.35|2434.07|2426.77|33
1733331540000|2024-12-04 16:59:00|2436.45|2429.15|2434.1|2426.8|2440.65|2433.35|2434.1|2426.8|33
1733331550000|2024-12-04 16:59:10|2433.58|2426.28|2436.65|2429.35|2437.15|2429.85|2433.15|2425.85|32
1733331560000|2024-12-04 16:59:20|2436.15|2428.85|2435.15|2427.85|2438.8|2431.5|2434.65|2427.35|32
1733331570000|2024-12-04 16:59:30|2434.65|2427.35|2429.65|2422.35|2434.65|2427.35|2429.15|2421.85|32
1733331580000|2024-12-04 16:59:40|2429.15|2421.85|2426.65|2419.35|2430.15|2422.85|2426.65|2419.35|15
1733331590000|2024-12-04 16:59:50|2427.65|2420.35|2425.15|2417.85|2427.65|2420.35|2425.15|2417.85|19
1733331600000|2024-12-04 17:00:00|2425.78|2418.48|2423.65|2416.35|2426.15|2418.85|2423.05|2415.75|29
1733331610000|2024-12-04 17:00:10|2424.05|2416.75|2435.65|2428.35|2435.65|2428.35|2424.05|2416.75|34
1733331620000|2024-12-04 17:00:20|2435.15|2427.85|2439.3|2432|2440.48|2433.18|2432.15|2424.85|34
1733331630000|2024-12-04 17:00:30|2440.65|2433.35|2443.04|2435.74|2443.15|2435.85|2439.15|2431.85|29
1733331640000|2024-12-04 17:00:40|2444.55|2437.25|2442.43|2435.13|2445.65|2438.35|2441.15|2433.85|31
1733331650000|2024-12-04 17:00:50|2443.93|2436.63|2447.28|2439.98|2447.34|2440.04|2442.65|2435.35|32
1733331660000|2024-12-04 17:01:00|2446.5|2439.2|2448.65|2441.35|2450.04|2442.74|2446.45|2439.15|26
1733331670000|2024-12-04 17:01:10|2449.9|2442.6|2452.65|2445.35|2453.15|2445.85|2449.9|2442.6|34
1733331680000|2024-12-04 17:01:20|2451.65|2444.35|2456.85|2449.55|2456.85|2449.55|2451.65|2444.35|31
1733331690000|2024-12-04 17:01:30|2456.94|2449.64|2458.65|2451.35|2459.15|2451.85|2456.15|2448.85|19
1733331700000|2024-12-04 17:01:40|2458.22|2450.92|2460.15|2452.85|2461.15|2453.85|2457.37|2450.07|33
1733331710000|2024-12-04 17:01:50|2460.65|2453.35|2461.15|2453.85|2463.19|2455.89|2459.45|2452.15|31
1733331720000|2024-12-04 17:02:00|2459.6|2452.3|2461.65|2454.35|2461.78|2454.48|2457.15|2449.85|31
1733331730000|2024-12-04 17:02:10|2461.4|2454.1|2462.15|2454.85|2462.15|2454.85|2459.65|2452.35|29
1733331740000|2024-12-04 17:02:20|2461.56|2454.26|2461.15|2453.85|2462.15|2454.85|2459.4|2452.1|28
1733331750000|2024-12-04 17:02:30|2461.35|2454.05|2458.45|2451.15|2463.15|2455.85|2457.65|2450.35|32
1733331760000|2024-12-04 17:02:40|2458.65|2451.35|2461.91|2454.61|2462.15|2454.85|2458.65|2451.35|29
1733331770000|2024-12-04 17:02:50|2462.65|2455.35|2460.61|2453.31|2462.65|2455.35|2459.15|2451.85|30
1733331780000|2024-12-04 17:03:00|2459.7|2452.4|2458.45|2451.15|2460.65|2453.35|2457.75|2450.45|33
1733331790000|2024-12-04 17:03:10|2457.65|2450.35|2457.65|2450.35|2458.65|2451.35|2455.8|2448.5|35
1733331800000|2024-12-04 17:03:20|2456.65|2449.35|2454.65|2447.35|2457.8|2450.5|2454.65|2447.35|29
1733331810000|2024-12-04 17:03:30|2455.65|2448.35|2456.65|2449.35|2457.15|2449.85|2454.65|2447.35|24
1733331820000|2024-12-04 17:03:40|2455.65|2448.35|2452.15|2444.85|2456.15|2448.85|2450.7|2443.4|34
1733331830000|2024-12-04 17:03:50|2452.65|2445.35|2454.65|2447.35|2455.19|2447.89|2451.65|2444.35|22
1733331840000|2024-12-04 17:04:00|2452.45|2445.15|2452.65|2445.35|2454.15|2446.85|2450.46|2443.16|37
1733331850000|2024-12-04 17:04:10|2452.55|2445.25|2451.45|2444.15|2453.5|2446.2|2451.45|2444.15|38
1733331860000|2024-12-04 17:04:20|2452.56|2445.26|2452.35|2445.05|2452.65|2445.35|2449.65|2442.35|32
1733331870000|2024-12-04 17:04:30|2452.15|2444.85|2457.15|2449.85|2457.85|2450.55|2450.3|2443|34
1733331880000|2024-12-04 17:04:40|2458.6|2451.3|2458.39|2451.09|2458.6|2451.3|2454.15|2446.85|33
1733331890000|2024-12-04 17:04:50|2457.3|2450|2454.65|2447.35|2458.65|2451.35|2454.65|2447.35|20
1733331900000|2024-12-04 17:05:00|2455.15|2447.85|2446.41|2439.11|2455.15|2447.85|2446.41|2439.11|30
1733331910000|2024-12-04 17:05:10|2446.75|2439.45|2447.5|2440.2|2448.17|2440.87|2444.65|2437.35|35
1733331920000|2024-12-04 17:05:20|2447.28|2439.98|2447.65|2440.35|2448.65|2441.35|2445.3|2438|33
1733331930000|2024-12-04 17:05:30|2447.54|2440.24|2450.15|2442.85|2450.75|2443.45|2446.65|2439.35|35
1733331940000|2024-12-04 17:05:40|2448.66|2441.36|2444.5|2437.2|2449.65|2442.35|2443.85|2436.55|32
1733331950000|2024-12-04 17:05:50|2445.54|2438.24|2442.35|2435.05|2445.65|2438.35|2442.35|2435.05|35
1733331960000|2024-12-04 17:06:00|2443.15|2435.85|2447.15|2439.85|2447.65|2440.35|2442.65|2435.35|37
1733331970000|2024-12-04 17:06:10|2445.45|2438.15|2446.15|2438.85|2448.65|2441.35|2445.45|2438.15|33
1733331980000|2024-12-04 17:06:20|2445.65|2438.35|2440.15|2432.85|2447.65|2440.35|2439.65|2432.35|32
1733331990000|2024-12-04 17:06:30|2440.09|2432.79|2435.55|2428.25|2440.65|2433.35|2435.35|2428.05|33
1733332000000|2024-12-04 17:06:40|2435.15|2427.85|2428.38|2421.08|2435.15|2427.85|2428.38|2421.08|30
1733332010000|2024-12-04 17:06:50|2427.65|2420.35|2427.35|2420.05|2431.7|2424.4|2427.3|2420|33
1733332020000|2024-12-04 17:07:00|2427.8|2420.5|2433.67|2426.37|2433.85|2426.55|2427.8|2420.5|33
1733332030000|2024-12-04 17:07:10|2433.35|2426.05|2433.15|2425.85|2436.6|2429.3|2433.15|2425.85|37
1733332040000|2024-12-04 17:07:20|2432.35|2425.05|2434.2|2426.9|2434.75|2427.45|2431.15|2423.85|37
1733332050000|2024-12-04 17:07:30|2434.83|2427.53|2433.16|2425.86|2435.3|2428|2432.5|2425.2|38
1733332060000|2024-12-04 17:07:40|2431.5|2424.2|2433.95|2426.65|2434.02|2426.72|2430.69|2423.39|36
1733332070000|2024-12-04 17:07:50|2432.96|2425.66|2432.45|2425.15|2433.35|2426.05|2430.7|2423.4|35
1733332080000|2024-12-04 17:08:00|2434|2426.7|2438.95|2431.65|2439.45|2432.15|2433.04|2425.74|35
1733332090000|2024-12-04 17:08:10|2438.15|2430.85|2436.15|2428.85|2439.45|2432.15|2435.4|2428.1|30
1733332100000|2024-12-04 17:08:20|2436.65|2429.35|2434.6|2427.3|2439.2|2431.9|2434.6|2427.3|32
1733332110000|2024-12-04 17:08:30|2433.6|2426.3|2431.57|2424.27|2434.65|2427.35|2429.65|2422.35|29
1733332120000|2024-12-04 17:08:40|2432.49|2425.19|2436.65|2429.35|2437.4|2430.1|2432.49|2425.19|33
1733332130000|2024-12-04 17:08:50|2436.54|2429.24|2437.65|2430.35|2438.65|2431.35|2436.35|2429.05|29
1733332140000|2024-12-04 17:09:00|2436.65|2429.35|2434.65|2427.35|2440.65|2433.35|2434.15|2426.85|32
1733332150000|2024-12-04 17:09:10|2435.65|2428.35|2432.15|2424.85|2436.65|2429.35|2432.15|2424.85|31
1733332160000|2024-12-04 17:09:20|2433.15|2425.85|2431.65|2424.35|2435.13|2427.83|2431.15|2423.85|28
1733332170000|2024-12-04 17:09:30|2431.15|2423.85|2431.15|2423.85|2432.9|2425.6|2429.65|2422.35|30
1733332180000|2024-12-04 17:09:40|2429.65|2422.35|2429.3|2422|2432.15|2424.85|2428.25|2420.95|32
1733332190000|2024-12-04 17:09:50|2428.15|2420.85|2425.65|2418.35|2429.15|2421.85|2425.65|2418.35|28
1733332200000|2024-12-04 17:10:00|2426.4|2419.1|2429.65|2422.35|2429.85|2422.55|2424.9|2417.6|32
1733332210000|2024-12-04 17:10:10|2429.78|2422.48|2429.11|2421.81|2432.37|2425.07|2428.18|2420.88|37
1733332220000|2024-12-04 17:10:20|2429.65|2422.35|2430.1|2422.8|2431|2423.7|2426.85|2419.55|37
1733332230000|2024-12-04 17:10:30|2429.75|2422.45|2431.65|2424.35|2433.65|2426.35|2429.35|2422.05|31
1733332240000|2024-12-04 17:10:40|2431.15|2423.85|2435.45|2428.15|2435.75|2428.45|2431.15|2423.85|34
1733332250000|2024-12-04 17:10:50|2435.18|2427.88|2433.65|2426.35|2437.65|2430.35|2433.15|2425.85|31
1733332260000|2024-12-04 17:11:00|2432.65|2425.35|2430.15|2422.85|2435.35|2428.05|2429.45|2422.15|32
1733332270000|2024-12-04 17:11:10|2429.15|2421.85|2429.65|2422.35|2432|2424.7|2429.15|2421.85|24
1733332280000|2024-12-04 17:11:20|2429.14|2421.84|2422.15|2414.85|2429.65|2422.35|2422.15|2414.85|25
1733332290000|2024-12-04 17:11:30|2422.65|2415.35|2418.9|2411.6|2423.15|2415.85|2418.15|2410.85|32
1733332300000|2024-12-04 17:11:40|2418.25|2410.95|2417.25|2409.95|2421.1|2413.8|2416.5|2409.2|29
1733332310000|2024-12-04 17:11:50|2418.3|2411|2416.45|2409.15|2418.3|2411|2416.15|2408.85|26
1733332320000|2024-12-04 17:12:00|2416.65|2409.35|2417.3|2410|2418.6|2411.3|2416.35|2409.05|24
1733332330000|2024-12-04 17:12:10|2417.35|2410.05|2418.3|2411|2418.8|2411.5|2416.15|2408.85|31
1733332340000|2024-12-04 17:12:20|2417.45|2410.15|2418.97|2411.67|2419|2411.7|2415.52|2408.22|36
1733332350000|2024-12-04 17:12:30|2419.15|2411.85|2420.1|2412.8|2422.2|2414.9|2417.75|2410.45|35
1733332360000|2024-12-04 17:12:40|2420.87|2413.57|2419.85|2412.55|2421.15|2413.85|2417.94|2410.64|36
1733332370000|2024-12-04 17:12:50|2419.25|2411.95|2414.4|2407.1|2419.3|2412|2413.92|2406.62|35
1733332380000|2024-12-04 17:13:00|2414.5|2407.2|2414.95|2407.65|2415.2|2407.9|2414.1|2406.8|32
1733332390000|2024-12-04 17:13:10|2414.58|2407.28|2417.5|2410.2|2419.55|2412.25|2414.53|2407.23|38
1733332400000|2024-12-04 17:13:20|2417.25|2409.95|2423.34|2416.04|2424.8|2417.5|2417.25|2409.95|32
1733332410000|2024-12-04 17:13:30|2423.39|2416.09|2423.15|2415.85|2424.6|2417.3|2419.65|2412.35|39
1733332420000|2024-12-04 17:13:40|2423.25|2415.95|2426.9|2419.6|2427.5|2420.2|2422.63|2415.33|36
1733332430000|2024-12-04 17:13:50|2427.95|2420.65|2430.65|2423.35|2432.3|2425|2427.95|2420.65|36
1733332440000|2024-12-04 17:14:00|2430.75|2423.45|2428.35|2421.05|2431.7|2424.4|2427.45|2420.15|34
1733332450000|2024-12-04 17:14:10|2429.61|2422.31|2428.2|2420.9|2429.61|2422.31|2426.45|2419.15|36
1733332460000|2024-12-04 17:14:20|2427.45|2420.15|2426.4|2419.1|2427.75|2420.45|2426.17|2418.87|30
1733332470000|2024-12-04 17:14:30|2426.25|2418.95|2426.65|2419.35|2427.15|2419.85|2423.6|2416.3|36
1733332480000|2024-12-04 17:14:40|2427.03|2419.73|2429.4|2422.1|2430.53|2423.23|2426.3|2419|35
1733332490000|2024-12-04 17:14:50|2429.6|2422.3|2424.25|2416.95|2429.6|2422.3|2424.25|2416.95|36
1733332500000|2024-12-04 17:15:00|2424.55|2417.25|2429.85|2422.55|2429.85|2422.55|2424.55|2417.25|39
1733332510000|2024-12-04 17:15:10|2431.25|2423.95|2437.1|2429.8|2437.45|2430.15|2430.82|2423.52|38
1733332520000|2024-12-04 17:15:20|2434.1|2426.8|2435.15|2427.85|2436.35|2429.05|2433.2|2425.9|38
1733332530000|2024-12-04 17:15:30|2433.65|2426.35|2427|2419.7|2434.15|2426.85|2425.7|2418.4|39
1733332540000|2024-12-04 17:15:40|2425.15|2417.85|2424.6|2417.3|2426.15|2418.85|2422.05|2414.75|37
1733332550000|2024-12-04 17:15:50|2424.55|2417.25|2426.15|2418.85|2427.35|2420.05|2423.15|2415.85|39
1733332560000|2024-12-04 17:16:00|2425.3|2418|2427.55|2420.25|2428|2420.7|2424.15|2416.85|34
1733332570000|2024-12-04 17:16:10|2426.5|2419.2|2423.6|2416.3|2429.04|2421.74|2423.1|2415.8|37
1733332580000|2024-12-04 17:16:20|2422.15|2414.85|2417.15|2409.85|2422.8|2415.5|2416.18|2408.88|34
1733332590000|2024-12-04 17:16:30|2418.15|2410.85|2424.52|2417.22|2424.96|2417.66|2418.05|2410.75|34
1733332600000|2024-12-04 17:16:40|2425.75|2418.45|2423.15|2415.85|2429.65|2422.35|2423.15|2415.85|34
1733332610000|2024-12-04 17:16:50|2424.65|2417.35|2419.15|2411.85|2424.8|2417.5|2419.15|2411.85|38
1733332620000|2024-12-04 17:17:00|2420.6|2413.3|2418.56|2411.26|2420.6|2413.3|2417.35|2410.05|36
1733332630000|2024-12-04 17:17:10|2418.52|2411.22|2417|2409.7|2418.73|2411.43|2415.65|2408.35|29
1733332640000|2024-12-04 17:17:20|2416.65|2409.35|2413.65|2406.35|2417.65|2410.35|2412.3|2405|31
1733332650000|2024-12-04 17:17:30|2412.65|2405.35|2417.34|2410.04|2418|2410.7|2412.65|2405.35|39
1733332660000|2024-12-04 17:17:40|2417.56|2410.26|2417.64|2410.34|2418.4|2411.1|2415.2|2407.9|36
1733332670000|2024-12-04 17:17:50|2417.58|2410.28|2421.18|2413.88|2421.53|2414.23|2417.32|2410.02|34
1733332680000|2024-12-04 17:18:00|2421.72|2414.42|2424.65|2417.35|2426.25|2418.95|2421.09|2413.79|37
1733332690000|2024-12-04 17:18:10|2425.97|2418.67|2426.65|2419.35|2429.4|2422.1|2425.97|2418.67|38
1733332700000|2024-12-04 17:18:20|2427.65|2420.35|2432.53|2425.23|2432.53|2425.23|2425.55|2418.25|39
1733332710000|2024-12-04 17:18:30|2432.9|2425.6|2432.94|2425.64|2434.15|2426.85|2431.25|2423.95|37
1733332720000|2024-12-04 17:18:40|2432.5|2425.2|2434.9|2427.6|2434.9|2427.6|2431.9|2424.6|31
1733332730000|2024-12-04 17:18:50|2434.3|2427|2435.35|2428.05|2436.56|2429.26|2434.1|2426.8|36
1733332740000|2024-12-04 17:19:00|2436.15|2428.85|2435.06|2427.76|2439.15|2431.85|2434.65|2427.35|35
1733332750000|2024-12-04 17:19:10|2433.45|2426.15|2435.15|2427.85|2435.35|2428.05|2432.05|2424.75|38
1733332760000|2024-12-04 17:19:20|2434.15|2426.85|2438.07|2430.77|2439.65|2432.35|2434.15|2426.85|35
1733332770000|2024-12-04 17:19:30|2436.52|2429.22|2431.8|2424.5|2436.65|2429.35|2429.25|2421.95|38
1733332780000|2024-12-04 17:19:40|2432.15|2424.85|2431.15|2423.85|2432.95|2425.65|2430.15|2422.85|29
1733332790000|2024-12-04 17:19:50|2431.65|2424.35|2433.85|2426.55|2434.65|2427.35|2431.15|2423.85|30
1733332800000|2024-12-04 17:20:00|2433.69|2426.39|2432.25|2424.95|2435.65|2428.35|2430.15|2422.85|35
1733332810000|2024-12-04 17:20:10|2432.39|2425.09|2436.74|2429.44|2437.15|2429.85|2432.25|2424.95|34
1733332820000|2024-12-04 17:20:20|2435.15|2427.85|2436.8|2429.5|2438.5|2431.2|2434.25|2426.95|37
1733332830000|2024-12-04 17:20:30|2437.05|2429.75|2442.3|2435|2443.6|2436.3|2437.05|2429.75|38
1733332840000|2024-12-04 17:20:40|2442.55|2435.25|2443.99|2436.69|2445.05|2437.75|2442.15|2434.85|36
1733332850000|2024-12-04 17:20:50|2443.9|2436.6|2443.45|2436.15|2445.45|2438.15|2442.15|2434.85|31
1733332860000|2024-12-04 17:21:00|2444|2436.7|2442.15|2434.85|2445.15|2437.85|2442.15|2434.85|25
1733332870000|2024-12-04 17:21:10|2442.45|2435.15|2441.65|2434.35|2444.65|2437.35|2441.65|2434.35|25
1733332880000|2024-12-04 17:21:20|2442.65|2435.35|2446.65|2439.35|2447.15|2439.85|2442.25|2434.95|30
1733332890000|2024-12-04 17:21:30|2444.15|2436.85|2444.15|2436.85|2447.45|2440.15|2442.15|2434.85|33
1733332900000|2024-12-04 17:21:40|2442.65|2435.35|2439.9|2432.6|2444.28|2436.98|2438.35|2431.05|30
1733332910000|2024-12-04 17:21:50|2440.03|2432.73|2441.1|2433.8|2441.38|2434.08|2439.15|2431.85|34
1733332920000|2024-12-04 17:22:00|2441.35|2434.05|2440.15|2432.85|2441.65|2434.35|2438.65|2431.35|35
1733332930000|2024-12-04 17:22:10|2439.15|2431.85|2438.6|2431.3|2440.3|2433|2436.45|2429.15|35
1733332940000|2024-12-04 17:22:20|2438.3|2431|2440.56|2433.26|2441.4|2434.1|2438.3|2431|37
1733332950000|2024-12-04 17:22:30|2441.15|2433.85|2439.12|2431.82|2441.65|2434.35|2436.65|2429.35|37
1733332960000|2024-12-04 17:22:40|2439.65|2432.35|2433.65|2426.35|2440.15|2432.85|2433.15|2425.85|35
1733332970000|2024-12-04 17:22:50|2433.59|2426.29|2436.55|2429.25|2437.85|2430.55|2433.4|2426.1|35
1733332980000|2024-12-04 17:23:00|2436.15|2428.85|2435.86|2428.56|2436.65|2429.35|2433.96|2426.66|35
1733332990000|2024-12-04 17:23:10|2435.5|2428.2|2435.99|2428.69|2438.9|2431.6|2435.41|2428.11|37
1733333000000|2024-12-04 17:23:20|2436.15|2428.85|2438.15|2430.85|2439.65|2432.35|2435.95|2428.65|37
1733333010000|2024-12-04 17:23:30|2436.7|2429.4|2436.95|2429.65|2438.7|2431.4|2435.79|2428.49|39
1733333020000|2024-12-04 17:23:40|2437.05|2429.75|2433.6|2426.3|2438.15|2430.85|2433.45|2426.15|37
1733333030000|2024-12-04 17:23:50|2432.45|2425.15|2435.95|2428.65|2437.9|2430.6|2432.45|2425.15|38
1733333040000|2024-12-04 17:24:00|2434.2|2426.9|2434.85|2427.55|2438.3|2431|2434.05|2426.75|35
1733333050000|2024-12-04 17:24:10|2434.6|2427.3|2435.3|2428|2439.12|2431.82|2433.75|2426.45|37
1733333060000|2024-12-04 17:24:20|2435.13|2427.83|2435.5|2428.2|2435.5|2428.2|2433.3|2426|33
1733333070000|2024-12-04 17:24:30|2435.13|2427.83|2437.36|2430.06|2437.74|2430.44|2433.7|2426.4|38
1733333080000|2024-12-04 17:24:40|2437.2|2429.9|2439.15|2431.85|2440.15|2432.85|2436.7|2429.4|32
1733333090000|2024-12-04 17:24:50|2438.35|2431.05|2435.95|2428.65|2439.15|2431.85|2435.35|2428.05|21
1733333100000|2024-12-04 17:25:00|2434.15|2426.85|2425.74|2418.44|2435.15|2427.85|2425.74|2418.44|32
1733333110000|2024-12-04 17:25:10|2425.3|2418|2430.3|2423|2435.05|2427.75|2424.95|2417.65|38
1733333120000|2024-12-04 17:25:20|2428.3|2421|2429.25|2421.95|2429.9|2422.6|2428.15|2420.85|35
1733333130000|2024-12-04 17:25:30|2428.25|2420.95|2428.85|2421.55|2432.25|2424.95|2428.25|2420.95|37
1733333140000|2024-12-04 17:25:40|2429.05|2421.75|2433.25|2425.95|2433.25|2425.95|2429.05|2421.75|36
1733333150000|2024-12-04 17:25:50|2432.25|2424.95|2434.65|2427.35|2435.3|2428|2432.25|2424.95|28
1733333160000|2024-12-04 17:26:00|2434.15|2426.85|2431.95|2424.65|2434.5|2427.2|2431.55|2424.25|33
1733333170000|2024-12-04 17:26:10|2432.15|2424.85|2432.55|2425.25|2434.4|2427.1|2430.99|2423.69|36
1733333180000|2024-12-04 17:26:20|2432.25|2424.95|2434.55|2427.25|2434.9|2427.6|2430.65|2423.35|37
1733333190000|2024-12-04 17:26:30|2435.18|2427.88|2434.74|2427.44|2436.73|2429.43|2433.85|2426.55|34
1733333200000|2024-12-04 17:26:40|2434.8|2427.5|2428.5|2421.2|2434.8|2427.5|2428|2420.7|36
1733333210000|2024-12-04 17:26:50|2429.32|2422.02|2426.42|2419.12|2429.32|2422.02|2425.65|2418.35|33
1733333220000|2024-12-04 17:27:00|2426.34|2419.04|2428.65|2421.35|2428.65|2421.35|2425.4|2418.1|37
1733333230000|2024-12-04 17:27:10|2428.15|2420.85|2428.45|2421.15|2429.65|2422.35|2428.15|2420.85|33
1733333240000|2024-12-04 17:27:20|2429.5|2422.2|2430.15|2422.85|2431.4|2424.1|2428.35|2421.05|35
1733333250000|2024-12-04 17:27:30|2428.6|2421.3|2435.15|2427.85|2435.15|2427.85|2428.55|2421.25|37
1733333260000|2024-12-04 17:27:40|2434.65|2427.35|2436.15|2428.85|2436.2|2428.9|2432.85|2425.55|36
1733333270000|2024-12-04 17:27:50|2435.13|2427.83|2433.15|2425.85|2436.29|2428.99|2433.1|2425.8|30
1733333280000|2024-12-04 17:28:00|2433.35|2426.05|2434.08|2426.78|2435.55|2428.25|2432.65|2425.35|31
1733333290000|2024-12-04 17:28:10|2434.55|2427.25|2431.15|2423.85|2434.85|2427.55|2429.65|2422.35|21
1733333300000|2024-12-04 17:28:20|2430.15|2422.85|2430.4|2423.1|2431.65|2424.35|2427.85|2420.55|24
1733333310000|2024-12-04 17:28:30|2430.05|2422.75|2432.85|2425.55|2433.73|2426.43|2430.05|2422.75|36
1733333320000|2024-12-04 17:28:40|2432.09|2424.79|2435.79|2428.49|2435.79|2428.49|2431.15|2423.85|31
1733333330000|2024-12-04 17:28:50|2436.28|2428.98|2434.65|2427.35|2436.45|2429.15|2434.6|2427.3|21
1733333340000|2024-12-04 17:29:00|2434.75|2427.45|2438.05|2430.75|2438.65|2431.35|2434|2426.7|29
1733333350000|2024-12-04 17:29:10|2436.65|2429.35|2436.4|2429.1|2438.65|2431.35|2435.65|2428.35|25
1733333360000|2024-12-04 17:29:20|2436.55|2429.25|2437.15|2429.85|2439.04|2431.74|2436.5|2429.2|25
1733333370000|2024-12-04 17:29:30|2436.4|2429.1|2439|2431.7|2439|2431.7|2435.15|2427.85|26
1733333380000|2024-12-04 17:29:40|2438.15|2430.85|2438.4|2431.1|2439.4|2432.1|2436.6|2429.3|29
1733333390000|2024-12-04 17:29:50|2438.15|2430.85|2435.19|2427.89|2438.65|2431.35|2434.3|2427|21
1733333400000|2024-12-04 17:30:00|2434.15|2426.85|2434.45|2427.15|2436.17|2428.87|2433.85|2426.55|31
1733333410000|2024-12-04 17:30:10|2434.4|2427.1|2438.64|2431.34|2438.64|2431.34|2434.35|2427.05|29
1733333420000|2024-12-04 17:30:20|2438.69|2431.39|2435.55|2428.25|2438.8|2431.5|2433.35|2426.05|37
1733333430000|2024-12-04 17:30:30|2436.66|2429.36|2435.15|2427.85|2438.13|2430.83|2435.15|2427.85|24
1733333440000|2024-12-04 17:30:40|2435.45|2428.15|2434.33|2427.03|2436|2428.7|2431.65|2424.35|32
1733333450000|2024-12-04 17:30:50|2435.03|2427.73|2433.15|2425.85|2435.85|2428.55|2433.15|2425.85|24
1733333460000|2024-12-04 17:31:00|2433.65|2426.35|2434.47|2427.17|2434.77|2427.47|2430.45|2423.15|33
1733333470000|2024-12-04 17:31:10|2434.9|2427.6|2438.15|2430.85|2438.25|2430.95|2432.36|2425.06|36
1733333480000|2024-12-04 17:31:20|2438.25|2430.95|2437.5|2430.2|2438.25|2430.95|2433.15|2425.85|35
1733333490000|2024-12-04 17:31:30|2437.26|2429.96|2443.35|2436.05|2444.35|2437.05|2437.26|2429.96|38
1733333500000|2024-12-04 17:31:40|2443.65|2436.35|2435.35|2428.05|2443.65|2436.35|2435.35|2428.05|36
1733333510000|2024-12-04 17:31:50|2435.45|2428.15|2436.52|2429.22|2438.1|2430.8|2435.05|2427.75|38
1733333520000|2024-12-04 17:32:00|2436.35|2429.05|2438.62|2431.32|2438.65|2431.35|2435.15|2427.85|35
1733333530000|2024-12-04 17:32:10|2438.27|2430.97|2433.65|2426.35|2438.27|2430.97|2432.65|2425.35|35
1733333540000|2024-12-04 17:32:20|2432.65|2425.35|2426.3|2419|2433.15|2425.85|2426.3|2419|32
1733333550000|2024-12-04 17:32:30|2426.45|2419.15|2433.88|2426.58|2433.88|2426.58|2426.15|2418.85|38
1733333560000|2024-12-04 17:32:40|2434.4|2427.1|2432.65|2425.35|2436.45|2429.15|2431.75|2424.45|35
1733333570000|2024-12-04 17:32:50|2432.25|2424.95|2435.15|2427.85|2435.65|2428.35|2432.25|2424.95|32
1733333580000|2024-12-04 17:33:00|2434.65|2427.35|2437.85|2430.55|2437.85|2430.55|2433.9|2426.6|34
1733333590000|2024-12-04 17:33:10|2438.55|2431.25|2442.05|2434.75|2444.65|2437.35|2438.55|2431.25|37
1733333600000|2024-12-04 17:33:20|2440.85|2433.55|2439.09|2431.79|2441.25|2433.95|2437.15|2429.85|38
1733333610000|2024-12-04 17:33:30|2438.55|2431.25|2443.05|2435.75|2443.25|2435.95|2438.55|2431.25|38
1733333620000|2024-12-04 17:33:40|2443|2435.7|2445.25|2437.95|2445.35|2438.05|2441.4|2434.1|28
1733333630000|2024-12-04 17:33:50|2445.1|2437.8|2443.35|2436.05|2445.1|2437.8|2443.15|2435.85|26
1733333640000|2024-12-04 17:34:00|2443.5|2436.2|2445.95|2438.65|2445.95|2438.65|2443|2435.7|30
1733333650000|2024-12-04 17:34:10|2445.5|2438.2|2444.21|2436.91|2446.6|2439.3|2444.15|2436.85|35
1733333660000|2024-12-04 17:34:20|2445.15|2437.85|2446.55|2439.25|2446.7|2439.4|2443.55|2436.25|30
1733333670000|2024-12-04 17:34:30|2446.09|2438.79|2448.2|2440.9|2449.05|2441.75|2446.09|2438.79|35
1733333680000|2024-12-04 17:34:40|2448.15|2440.85|2445.65|2438.35|2448.15|2440.85|2445.15|2437.85|29
1733333690000|2024-12-04 17:34:50|2445.15|2437.85|2444.5|2437.2|2445.55|2438.25|2444.15|2436.85|26
1733333700000|2024-12-04 17:35:00|2445.15|2437.85|2445.65|2438.35|2446.3|2439|2443.47|2436.17|29
1733333710000|2024-12-04 17:35:10|2446.05|2438.75|2447.05|2439.75|2448.65|2441.35|2445.65|2438.35|32
1733333720000|2024-12-04 17:35:20|2446.55|2439.25|2443.3|2436|2447|2439.7|2443.3|2436|35
1733333730000|2024-12-04 17:35:30|2443.8|2436.5|2445.3|2438|2445.3|2438|2441.65|2434.35|30
1733333740000|2024-12-04 17:35:40|2445.15|2437.85|2448.15|2440.85|2449.15|2441.85|2444.11|2436.81|38
1733333750000|2024-12-04 17:35:50|2447.65|2440.35|2450.35|2443.05|2451.85|2444.55|2447.65|2440.35|29
1733333760000|2024-12-04 17:36:00|2450.4|2443.1|2450.04|2442.74|2450.8|2443.5|2449.4|2442.1|25
1733333770000|2024-12-04 17:36:10|2450.13|2442.83|2445.85|2438.55|2451.15|2443.85|2445.85|2438.55|35
1733333780000|2024-12-04 17:36:20|2445.35|2438.05|2444.8|2437.5|2447.2|2439.9|2443.8|2436.5|29
1733333790000|2024-12-04 17:36:30|2444.65|2437.35|2442.15|2434.85|2444.65|2437.35|2442.15|2434.85|27
1733333800000|2024-12-04 17:36:40|2442.07|2434.77|2443.35|2436.05|2444.5|2437.2|2441.35|2434.05|37
1733333810000|2024-12-04 17:36:50|2442.35|2435.05|2443.29|2435.99|2443.85|2436.55|2442.25|2434.95|34
1733333820000|2024-12-04 17:37:00|2443.85|2436.55|2443.42|2436.12|2444.4|2437.1|2442.4|2435.1|34
1733333830000|2024-12-04 17:37:10|2443.36|2436.06|2447.05|2439.75|2447.2|2439.9|2442.65|2435.35|33
1733333840000|2024-12-04 17:37:20|2446.35|2439.05|2448.81|2441.51|2449.2|2441.9|2445.55|2438.25|35
1733333850000|2024-12-04 17:37:30|2448.96|2441.66|2449.7|2442.4|2451.45|2444.15|2448.96|2441.66|35
1733333860000|2024-12-04 17:37:40|2450.13|2442.83|2449.15|2441.85|2450.85|2443.55|2448.65|2441.35|27
1733333870000|2024-12-04 17:37:50|2448.55|2441.25|2450.85|2443.55|2451.65|2444.35|2448.18|2440.88|33
1733333880000|2024-12-04 17:38:00|2450.35|2443.05|2451.65|2444.35|2452.3|2445|2449.15|2441.85|25
1733333890000|2024-12-04 17:38:10|2451.6|2444.3|2452.4|2445.1|2453.15|2445.85|2450.15|2442.85|29
1733333900000|2024-12-04 17:38:20|2451.4|2444.1|2450.15|2442.85|2452.9|2445.6|2450.15|2442.85|23
1733333910000|2024-12-04 17:38:30|2448.65|2441.35|2446.65|2439.35|2449.15|2441.85|2446.5|2439.2|24
1733333920000|2024-12-04 17:38:40|2448.15|2440.85|2446.5|2439.2|2448.15|2440.85|2444.35|2437.05|33
1733333930000|2024-12-04 17:38:50|2446.45|2439.15|2447.27|2439.97|2447.9|2440.6|2445.65|2438.35|36
1733333940000|2024-12-04 17:39:00|2446.45|2439.15|2447.65|2440.35|2448.15|2440.85|2445.5|2438.2|32
1733333950000|2024-12-04 17:39:10|2446.65|2439.35|2445.45|2438.15|2447.72|2440.42|2445.35|2438.05|31
1733333960000|2024-12-04 17:39:20|2445.4|2438.1|2446.25|2438.95|2447.4|2440.1|2445.03|2437.73|31
1733333970000|2024-12-04 17:39:30|2446.09|2438.79|2444.86|2437.56|2447.15|2439.85|2443.75|2436.45|39
1733333980000|2024-12-04 17:39:40|2444.93|2437.63|2445.9|2438.6|2446.05|2438.75|2444.35|2437.05|29
1733333990000|2024-12-04 17:39:50|2444.9|2437.6|2446.35|2439.05|2447.15|2439.85|2444.56|2437.26|32
1733334000000|2024-12-04 17:40:00|2445.67|2438.37|2444.65|2437.35|2446.15|2438.85|2442.7|2435.4|32
1733334010000|2024-12-04 17:40:10|2444.54|2437.24|2443.25|2435.95|2445.15|2437.85|2443.25|2435.95|28
1733334020000|2024-12-04 17:40:20|2443.8|2436.5|2445.6|2438.3|2445.6|2438.3|2442.66|2435.36|34
1733334030000|2024-12-04 17:40:30|2444.85|2437.55|2444.25|2436.95|2445.05|2437.75|2443.25|2435.95|35
1733334040000|2024-12-04 17:40:40|2444.18|2436.88|2444.55|2437.25|2444.85|2437.55|2443.35|2436.05|37
1733334050000|2024-12-04 17:40:50|2444.8|2437.5|2443.8|2436.5|2444.85|2437.55|2443|2435.7|35
1733334060000|2024-12-04 17:41:00|2443.65|2436.35|2441.8|2434.5|2444.7|2437.4|2441.4|2434.1|35
1733334070000|2024-12-04 17:41:10|2441.65|2434.35|2440.65|2433.35|2442.92|2435.62|2440.65|2433.35|24
1733334080000|2024-12-04 17:41:20|2439.15|2431.85|2438.65|2431.35|2442.65|2435.35|2438.65|2431.35|34
1733334090000|2024-12-04 17:41:30|2439.55|2432.25|2441.15|2433.85|2442.41|2435.11|2438.4|2431.1|33
1733334100000|2024-12-04 17:41:40|2442.65|2435.35|2443.05|2435.75|2443.15|2435.85|2441.3|2434|18
1733334110000|2024-12-04 17:41:50|2442.25|2434.95|2442.65|2435.35|2443.15|2435.85|2441.35|2434.05|20
1733334120000|2024-12-04 17:42:00|2443.15|2435.85|2444.15|2436.85|2445.65|2438.35|2442.35|2435.05|19
1733334130000|2024-12-04 17:42:10|2444.9|2437.6|2446.65|2439.35|2448.15|2440.85|2444.9|2437.6|28
1733334140000|2024-12-04 17:42:20|2446.6|2439.3|2443.72|2436.42|2448.15|2440.85|2443.72|2436.42|35
1733334150000|2024-12-04 17:42:30|2444.65|2437.35|2444.65|2437.35|2445.15|2437.85|2442.4|2435.1|24
1733334160000|2024-12-04 17:42:40|2444.3|2437|2446.65|2439.35|2447.45|2440.15|2444.3|2437|35
1733334170000|2024-12-04 17:42:50|2445.25|2437.95|2447.15|2439.85|2447.15|2439.85|2445.15|2437.85|25
1733334180000|2024-12-04 17:43:00|2446.9|2439.6|2443.7|2436.4|2446.9|2439.6|2443.7|2436.4|18
1733334190000|2024-12-04 17:43:10|2443.6|2436.3|2442.65|2435.35|2444.6|2437.3|2442.45|2435.15|19
1733334200000|2024-12-04 17:43:20|2444.05|2436.75|2442.8|2435.5|2444.5|2437.2|2442.3|2435|18
1733334210000|2024-12-04 17:43:30|2442.7|2435.4|2441.65|2434.35|2442.7|2435.4|2440.65|2433.35|13
1733334220000|2024-12-04 17:43:40|2441.45|2434.15|2441.6|2434.3|2441.6|2434.3|2440.8|2433.5|7
1733334230000|2024-12-04 17:43:50|2441.65|2434.35|2443.65|2436.35|2444|2436.7|2441.45|2434.15|11
1733334240000|2024-12-04 17:44:00|2444|2436.7|2444|2436.7|2444.65|2437.35|2442.5|2435.2|23
1733334250000|2024-12-04 17:44:10|2443.65|2436.35|2442.65|2435.35|2443.65|2436.35|2442.15|2434.85|9
1733334260000|2024-12-04 17:44:20|2442.15|2434.85|2441.65|2434.35|2442.15|2434.85|2439.65|2432.35|14
1733334270000|2024-12-04 17:44:30|2442.05|2434.75|2439.6|2432.3|2442.65|2435.35|2439.6|2432.3|15
1733334280000|2024-12-04 17:44:40|2439.65|2432.35|2440.15|2432.85|2441.05|2433.75|2439.65|2432.35|12
1733334290000|2024-12-04 17:44:50|2439.55|2432.25|2440.65|2433.35|2441|2433.7|2438.65|2431.35|11
1733334300000|2024-12-04 17:45:00|2441.65|2434.35|2438.45|2431.15|2441.9|2434.6|2438.45|2431.15|15
1733334310000|2024-12-04 17:45:10|2438.15|2430.85|2440.25|2432.95|2440.25|2432.95|2438.15|2430.85|19
1733334320000|2024-12-04 17:45:20|2440.15|2432.85|2439.6|2432.3|2441.6|2434.3|2439.6|2432.3|19
1733334330000|2024-12-04 17:45:30|2439.5|2432.2|2441.65|2434.35|2442|2434.7|2439.5|2432.2|10
1733334340000|2024-12-04 17:45:40|2442.05|2434.75|2442.15|2434.85|2442.15|2434.85|2441.35|2434.05|7
1733334350000|2024-12-04 17:45:50|2442.5|2435.2|2440.85|2433.55|2442.85|2435.55|2440.85|2433.55|15
1733334360000|2024-12-04 17:46:00|2440.75|2433.45|2442.15|2434.85|2442.3|2435|2440.6|2433.3|12
1733334370000|2024-12-04 17:46:10|2441.65|2434.35|2438.9|2431.6|2441.65|2434.35|2438.9|2431.6|9
1733334380000|2024-12-04 17:46:20|2438.4|2431.1|2433.55|2426.25|2438.4|2431.1|2433.55|2426.25|21
1733334390000|2024-12-04 17:46:30|2433.65|2426.35|2432.45|2425.15|2433.65|2426.35|2432.45|2425.15|15
1733334400000|2024-12-04 17:46:40|2431.65|2424.35|2428.65|2421.35|2431.65|2424.35|2427.4|2420.1|26
1733334410000|2024-12-04 17:46:50|2429.15|2421.85|2430.35|2423.05|2430.65|2423.35|2429.15|2421.85|13
1733334420000|2024-12-04 17:47:00|2430.25|2422.95|2428.05|2420.75|2430.25|2422.95|2427.3|2420|25
1733334430000|2024-12-04 17:47:10|2428|2420.7|2425.75|2418.45|2428.25|2420.95|2425.7|2418.4|19
1733334440000|2024-12-04 17:47:20|2425.6|2418.3|2422.65|2415.35|2425.95|2418.65|2422.45|2415.15|27
1733334450000|2024-12-04 17:47:30|2423.05|2415.75|2426.65|2419.35|2426.65|2419.35|2423.05|2415.75|15
1733334460000|2024-12-04 17:47:40|2426.3|2419|2425.65|2418.35|2426.85|2419.55|2424.8|2417.5|21
1733334470000|2024-12-04 17:47:50|2425.75|2418.45|2431|2423.7|2431|2423.7|2425.75|2418.45|23
1733334480000|2024-12-04 17:48:00|2431.05|2423.75|2434.05|2426.75|2434.05|2426.75|2430.65|2423.35|26
1733334490000|2024-12-04 17:48:10|2434.65|2427.35|2434.15|2426.85|2435.35|2428.05|2433.25|2425.95|29
1733334500000|2024-12-04 17:48:20|2434.65|2427.35|2429.65|2422.35|2434.65|2427.35|2429.15|2421.85|36
1733334510000|2024-12-04 17:48:30|2429.78|2422.48|2433.65|2426.35|2434.65|2427.35|2429.78|2422.48|27
1733334520000|2024-12-04 17:48:40|2433.45|2426.15|2439.55|2432.25|2442.12|2434.82|2433.4|2426.1|37
1733334530000|2024-12-04 17:48:50|2440.15|2432.85|2439.47|2432.17|2441.15|2433.85|2436.4|2429.1|29
1733334540000|2024-12-04 17:49:00|2439.85|2432.55|2440.7|2433.4|2441.85|2434.55|2439.77|2432.47|34
1733334550000|2024-12-04 17:49:10|2440.84|2433.54|2437.37|2430.07|2440.84|2433.54|2436.7|2429.4|37
1733334560000|2024-12-04 17:49:20|2437.48|2430.18|2443.43|2436.13|2443.43|2436.13|2436.68|2429.38|38
1733334570000|2024-12-04 17:49:30|2443.75|2436.45|2444.25|2436.95|2444.4|2437.1|2441.68|2434.38|33
1733334580000|2024-12-04 17:49:40|2444.3|2437|2439.2|2431.9|2444.3|2437|2438.95|2431.65|37
1733334590000|2024-12-04 17:49:50|2438.65|2431.35|2441.41|2434.11|2442.75|2435.45|2438.65|2431.35|36
1733334600000|2024-12-04 17:50:00|2441.78|2434.48|2443.65|2436.35|2444.35|2437.05|2440.65|2433.35|37
1733334610000|2024-12-04 17:50:10|2444.65|2437.35|2451.7|2444.4|2451.7|2444.4|2443.63|2436.33|38
1733334620000|2024-12-04 17:50:20|2450.62|2443.32|2455.73|2448.43|2455.95|2448.65|2450.62|2443.32|39
1733334630000|2024-12-04 17:50:30|2454.87|2447.57|2454.82|2447.52|2456.9|2449.6|2454.15|2446.85|37
1733334640000|2024-12-04 17:50:40|2455.1|2447.8|2455.79|2448.49|2457.55|2450.25|2454.35|2447.05|38
1733334650000|2024-12-04 17:50:50|2456.48|2449.18|2456.85|2449.55|2457.95|2450.65|2455.7|2448.4|33
1733334660000|2024-12-04 17:51:00|2456.15|2448.85|2459.45|2452.15|2461.3|2454|2455.55|2448.25|34
1733334670000|2024-12-04 17:51:10|2458.46|2451.16|2459.6|2452.3|2460.4|2453.1|2457.15|2449.85|37
1733334680000|2024-12-04 17:51:20|2458.6|2451.3|2460.4|2453.1|2463.65|2456.35|2457.8|2450.5|37
1733334690000|2024-12-04 17:51:30|2461.23|2453.93|2461.79|2454.49|2463.2|2455.9|2461.18|2453.88|39
1733334700000|2024-12-04 17:51:40|2461.61|2454.31|2467.03|2459.73|2467.1|2459.8|2461.14|2453.84|32
1733334710000|2024-12-04 17:51:50|2467.25|2459.95|2466.63|2459.33|2468.8|2461.5|2466.18|2458.88|39
1733334720000|2024-12-04 17:52:00|2466.61|2459.31|2467.7|2460.4|2468.7|2461.4|2465.25|2457.95|35
1733334730000|2024-12-04 17:52:10|2467.16|2459.86|2464.54|2457.24|2468.25|2460.95|2464.54|2457.24|36
1733334740000|2024-12-04 17:52:20|2464.6|2457.3|2466.6|2459.3|2466.65|2459.35|2464.6|2457.3|39
1733334750000|2024-12-04 17:52:30|2467.05|2459.75|2464.1|2456.8|2467.05|2459.75|2463|2455.7|39
1733334760000|2024-12-04 17:52:40|2463.5|2456.2|2465.14|2457.84|2465.75|2458.45|2462.65|2455.35|32
1733334770000|2024-12-04 17:52:50|2465.49|2458.19|2465.67|2458.37|2466.85|2459.55|2464.49|2457.19|39
1733334780000|2024-12-04 17:53:00|2465.66|2458.36|2464.7|2457.4|2467.13|2459.83|2463.55|2456.25|38
1733334790000|2024-12-04 17:53:10|2464.99|2457.69|2466.14|2458.84|2467.5|2460.2|2464.19|2456.89|39
1733334800000|2024-12-04 17:53:20|2466.05|2458.75|2467.05|2459.75|2469.9|2462.6|2464.7|2457.4|35
1733334810000|2024-12-04 17:53:30|2468.45|2461.15|2466.8|2459.5|2470.11|2462.81|2466.65|2459.35|35
1733334820000|2024-12-04 17:53:40|2467.15|2459.85|2468.35|2461.05|2468.65|2461.35|2466.35|2459.05|32
1733334830000|2024-12-04 17:53:50|2467.65|2460.35|2471.62|2464.32|2471.62|2464.32|2466.7|2459.4|37
1733334840000|2024-12-04 17:54:00|2471.85|2464.55|2471.2|2463.9|2472.05|2464.75|2468.8|2461.5|33
1733334850000|2024-12-04 17:54:10|2471.65|2464.35|2472.55|2465.25|2472.7|2465.4|2471.65|2464.35|34
1733334860000|2024-12-04 17:54:20|2472.44|2465.14|2472.58|2465.28|2472.8|2465.5|2471.6|2464.3|29
1733334870000|2024-12-04 17:54:30|2473.33|2466.03|2473.59|2466.29|2475.1|2467.8|2472.95|2465.65|38
1733334880000|2024-12-04 17:54:40|2473.86|2466.56|2477.23|2469.93|2477.28|2469.98|2473.53|2466.23|36
1733334890000|2024-12-04 17:54:50|2477.25|2469.95|2476.75|2469.45|2477.55|2470.25|2475.54|2468.24|35
1733334900000|2024-12-04 17:55:00|2476.7|2469.4|2476.15|2468.85|2478.82|2471.52|2475|2467.7|38
1733334910000|2024-12-04 17:55:10|2476.31|2469.01|2475.98|2468.68|2478.33|2471.03|2475.46|2468.16|36
1733334920000|2024-12-04 17:55:20|2476.45|2469.15|2479.21|2471.91|2479.73|2472.43|2475.94|2468.64|36
1733334930000|2024-12-04 17:55:30|2481.31|2474.01|2482.24|2474.94|2482.24|2474.94|2480.59|2473.29|34
1733334940000|2024-12-04 17:55:40|2482.53|2475.23|2481.55|2474.25|2482.75|2475.45|2479.8|2472.5|37
1733334950000|2024-12-04 17:55:50|2480.12|2472.82|2479.35|2472.05|2481.85|2474.55|2478.92|2471.62|37
1733334960000|2024-12-04 17:56:00|2479.55|2472.25|2479.05|2471.75|2480.3|2473|2478.6|2471.3|36
1733334970000|2024-12-04 17:56:10|2478.95|2471.65|2476.45|2469.15|2478.95|2471.65|2472.15|2464.85|40
1733334980000|2024-12-04 17:56:20|2476|2468.7|2476.38|2469.08|2476.65|2469.35|2474.65|2467.35|34
1733334990000|2024-12-04 17:56:30|2476.75|2469.45|2475.5|2468.2|2478|2470.7|2474.66|2467.36|36
1733335000000|2024-12-04 17:56:40|2475.4|2468.1|2473.55|2466.25|2476.65|2469.35|2473.09|2465.79|38
1733335010000|2024-12-04 17:56:50|2473.45|2466.15|2478.9|2471.6|2478.9|2471.6|2472.75|2465.45|39
1733335020000|2024-12-04 17:57:00|2477.35|2470.05|2474.5|2467.2|2479.25|2471.95|2474.5|2467.2|37
1733335030000|2024-12-04 17:57:10|2473.7|2466.4|2475.6|2468.3|2476.06|2468.76|2473.7|2466.4|36
1733335040000|2024-12-04 17:57:20|2474.4|2467.1|2475.67|2468.37|2477.6|2470.3|2474.4|2467.1|27
1733335050000|2024-12-04 17:57:30|2476|2468.7|2473|2465.7|2477.05|2469.75|2472.75|2465.45|26
1733335060000|2024-12-04 17:57:40|2473.05|2465.75|2475.4|2468.1|2476.1|2468.8|2472.1|2464.8|34
1733335070000|2024-12-04 17:57:50|2475.85|2468.55|2475.88|2468.58|2476.85|2469.55|2474.7|2467.4|31
1733335080000|2024-12-04 17:58:00|2476.5|2469.2|2477.19|2469.89|2479.35|2472.05|2476.5|2469.2|34
1733335090000|2024-12-04 17:58:10|2476.65|2469.35|2476.9|2469.6|2478|2470.7|2475.63|2468.33|36
1733335100000|2024-12-04 17:58:20|2477.85|2470.55|2476.15|2468.85|2478.85|2471.55|2476.15|2468.85|28
1733335110000|2024-12-04 17:58:30|2475.35|2468.05|2478.84|2471.54|2479|2471.7|2475.35|2468.05|32
1733335120000|2024-12-04 17:58:40|2478.81|2471.51|2479.65|2472.35|2479.85|2472.55|2475.71|2468.41|36
1733335130000|2024-12-04 17:58:50|2478.85|2471.55|2477.54|2470.24|2479.1|2471.8|2477.5|2470.2|35
1733335140000|2024-12-04 17:59:00|2476.8|2469.5|2470.6|2463.3|2477.15|2469.85|2469.6|2462.3|37
1733335150000|2024-12-04 17:59:10|2469.6|2462.3|2470.65|2463.35|2470.9|2463.6|2468.67|2461.37|36
1733335160000|2024-12-04 17:59:20|2471.65|2464.35|2471.96|2464.66|2472.4|2465.1|2469.65|2462.35|36
1733335170000|2024-12-04 17:59:30|2472|2464.7|2474.78|2467.48|2474.95|2467.65|2471.9|2464.6|35
1733335180000|2024-12-04 17:59:40|2474.06|2466.76|2471.48|2464.18|2474.65|2467.35|2471.48|2464.18|36
1733335190000|2024-12-04 17:59:50|2471.65|2464.35|2470.7|2463.4|2472.05|2464.75|2470.2|2462.9|38
1733335200000|2024-12-04 18:00:00|2470.95|2463.65|2468.24|2460.94|2471.78|2464.48|2467.95|2460.65|38
1733335210000|2024-12-04 18:00:10|2468.32|2461.02|2468.73|2461.43|2469.41|2462.11|2466.4|2459.1|37
1733335220000|2024-12-04 18:00:20|2469.55|2462.25|2473.65|2466.35|2474.88|2467.58|2469.55|2462.25|39
1733335230000|2024-12-04 18:00:30|2473.66|2466.36|2480.7|2473.4|2480.87|2473.57|2473.25|2465.95|38
1733335240000|2024-12-04 18:00:40|2480.75|2473.45|2482.45|2475.15|2482.95|2475.65|2480.3|2473|34
1733335250000|2024-12-04 18:00:50|2482.44|2475.14|2483.82|2476.52|2483.91|2476.61|2481.6|2474.3|32
1733335260000|2024-12-04 18:01:00|2483.53|2476.23|2483.55|2476.25|2483.9|2476.6|2481.45|2474.15|33
1733335270000|2024-12-04 18:01:10|2481.95|2474.65|2484.73|2477.43|2484.73|2477.43|2481.65|2474.35|38
1733335280000|2024-12-04 18:01:20|2484.64|2477.34|2485.02|2477.72|2485.15|2477.85|2482.55|2475.25|37
1733335290000|2024-12-04 18:01:30|2484.86|2477.56|2484.15|2476.85|2485.15|2477.85|2482.95|2475.65|29
1733335300000|2024-12-04 18:01:40|2483.4|2476.1|2482.85|2475.55|2484.65|2477.35|2482.15|2474.85|28
1733335310000|2024-12-04 18:01:50|2483.4|2476.1|2484.9|2477.6|2485.8|2478.5|2483.4|2476.1|34
1733335320000|2024-12-04 18:02:00|2485.25|2477.95|2487.4|2480.1|2488.4|2481.1|2485.25|2477.95|36
1733335330000|2024-12-04 18:02:10|2487.03|2479.73|2484.74|2477.44|2488.6|2481.3|2484.38|2477.08|39
1733335340000|2024-12-04 18:02:20|2485.26|2477.96|2483.15|2475.85|2486.35|2479.05|2483.15|2475.85|36
1733335350000|2024-12-04 18:02:30|2483.05|2475.75|2484.55|2477.25|2485|2477.7|2481.5|2474.2|31
1733335360000|2024-12-04 18:02:40|2484.28|2476.98|2483.35|2476.05|2484.95|2477.65|2482.67|2475.37|35
1733335370000|2024-12-04 18:02:50|2483.2|2475.9|2483.51|2476.21|2483.85|2476.55|2482.39|2475.09|38
1733335380000|2024-12-04 18:03:00|2483.48|2476.18|2484.7|2477.4|2486.55|2479.25|2483.17|2475.87|37
1733335390000|2024-12-04 18:03:10|2485.15|2477.85|2483.15|2475.85|2488.15|2480.85|2483.15|2475.85|35
1733335400000|2024-12-04 18:03:20|2481.15|2473.85|2482.22|2474.92|2484.05|2476.75|2479.15|2471.85|36
1733335410000|2024-12-04 18:03:30|2481.56|2474.26|2480.15|2472.85|2482.04|2474.74|2479.74|2472.44|33
1733335420000|2024-12-04 18:03:40|2480.3|2473|2478.7|2471.4|2482.15|2474.85|2478.55|2471.25|28
1733335430000|2024-12-04 18:03:50|2478.39|2471.09|2474.9|2467.6|2478.7|2471.4|2474.68|2467.38|23
1733335440000|2024-12-04 18:04:00|2474.56|2467.26|2472.65|2465.35|2475.3|2468|2472.14|2464.84|39
1733335450000|2024-12-04 18:04:10|2472.3|2465|2474.47|2467.17|2476.9|2469.6|2472.3|2465|38
1733335460000|2024-12-04 18:04:20|2474.15|2466.85|2468.85|2461.55|2474.65|2467.35|2467.65|2460.35|39
1733335470000|2024-12-04 18:04:30|2468.49|2461.19|2467.5|2460.2|2469.32|2462.02|2467.13|2459.83|35
1733335480000|2024-12-04 18:04:40|2467.36|2460.06|2465.15|2457.85|2469.15|2461.85|2464.65|2457.35|33
1733335490000|2024-12-04 18:04:50|2464.65|2457.35|2459.43|2452.13|2464.65|2457.35|2457.8|2450.5|33
1733335500000|2024-12-04 18:05:00|2459.05|2451.75|2462.7|2455.4|2463.35|2456.05|2457.6|2450.3|35
1733335510000|2024-12-04 18:05:10|2461.8|2454.5|2462.05|2454.75|2462.81|2455.51|2460.02|2452.72|40
1733335520000|2024-12-04 18:05:20|2461.93|2454.63|2459.15|2451.85|2461.95|2454.65|2457.1|2449.8|36
1733335530000|2024-12-04 18:05:30|2458.5|2451.2|2459.62|2452.32|2461.6|2454.3|2458.5|2451.2|38
1733335540000|2024-12-04 18:05:40|2460.25|2452.95|2463.11|2455.81|2463.9|2456.6|2460.25|2452.95|34
1733335550000|2024-12-04 18:05:50|2462.35|2455.05|2463.2|2455.9|2463.85|2456.55|2462.15|2454.85|35
1733335560000|2024-12-04 18:06:00|2463.15|2455.85|2465.94|2458.64|2467.9|2460.6|2463.15|2455.85|38
1733335570000|2024-12-04 18:06:10|2466.33|2459.03|2465.2|2457.9|2467.98|2460.68|2465.2|2457.9|35
1733335580000|2024-12-04 18:06:20|2464.5|2457.2|2468.07|2460.77|2468.07|2460.77|2464.35|2457.05|37
1733335590000|2024-12-04 18:06:30|2468.53|2461.23|2466.15|2458.85|2468.7|2461.4|2465.65|2458.35|36
1733335600000|2024-12-04 18:06:40|2466.05|2458.75|2464.5|2457.2|2466.15|2458.85|2462.35|2455.05|38
1733335610000|2024-12-04 18:06:50|2464.68|2457.38|2464.3|2457|2465.45|2458.15|2464.05|2456.75|36
1733335620000|2024-12-04 18:07:00|2463.69|2456.39|2472.48|2465.18|2472.48|2465.18|2463.69|2456.39|38
1733335630000|2024-12-04 18:07:10|2472.4|2465.1|2468.75|2461.45|2473.55|2466.25|2468.75|2461.45|35
1733335640000|2024-12-04 18:07:20|2469.8|2462.5|2467.5|2460.2|2470.1|2462.8|2467.1|2459.8|34
1733335650000|2024-12-04 18:07:30|2467.48|2460.18|2465.2|2457.9|2467.9|2460.6|2465.15|2457.85|37
1733335660000|2024-12-04 18:07:40|2466.43|2459.13|2469.96|2462.66|2470.5|2463.2|2465.75|2458.45|38
1733335670000|2024-12-04 18:07:50|2470.4|2463.1|2471.6|2464.3|2472.2|2464.9|2469.7|2462.4|38
1733335680000|2024-12-04 18:08:00|2470.97|2463.67|2468.22|2460.92|2474|2466.7|2468.15|2460.85|38
1733335690000|2024-12-04 18:08:10|2468.49|2461.19|2470.45|2463.15|2470.55|2463.25|2465.9|2458.6|34
1733335700000|2024-12-04 18:08:20|2470.05|2462.75|2469.45|2462.15|2470.05|2462.75|2467.7|2460.4|37
1733335710000|2024-12-04 18:08:30|2469.37|2462.07|2471.69|2464.39|2473.05|2465.75|2468.44|2461.14|32
1733335720000|2024-12-04 18:08:40|2470.8|2463.5|2470.75|2463.45|2472.2|2464.9|2469.25|2461.95|36
1733335730000|2024-12-04 18:08:50|2472.35|2465.05|2470.82|2463.52|2472.4|2465.1|2469.5|2462.2|36
1733335740000|2024-12-04 18:09:00|2470.71|2463.41|2473.19|2465.89|2473.19|2465.89|2469.3|2462|37
1733335750000|2024-12-04 18:09:10|2474.1|2466.8|2470.8|2463.5|2475.1|2467.8|2469.65|2462.35|36
1733335760000|2024-12-04 18:09:20|2471.15|2463.85|2468.65|2461.35|2472.75|2465.45|2468.57|2461.27|34
1733335770000|2024-12-04 18:09:30|2468.54|2461.24|2470.79|2463.49|2471.15|2463.85|2466.9|2459.6|37
1733335780000|2024-12-04 18:09:40|2470.87|2463.57|2472.05|2464.75|2472.75|2465.45|2470.2|2462.9|36
1733335790000|2024-12-04 18:09:50|2471.68|2464.38|2470.75|2463.45|2473.15|2465.85|2469.55|2462.25|38
1733335800000|2024-12-04 18:10:00|2470.6|2463.3|2475.6|2468.3|2475.75|2468.45|2470.6|2463.3|34
1733335810000|2024-12-04 18:10:10|2474.1|2466.8|2477.05|2469.75|2477.73|2470.43|2473.65|2466.35|36
1733335820000|2024-12-04 18:10:20|2476.53|2469.23|2477.55|2470.25|2478.2|2470.9|2476.39|2469.09|40
1733335830000|2024-12-04 18:10:30|2477.6|2470.3|2481.53|2474.23|2483.55|2476.25|2477.55|2470.25|36
1733335840000|2024-12-04 18:10:40|2481.35|2474.05|2485.15|2477.85|2487.21|2479.91|2480.93|2473.63|40
1733335850000|2024-12-04 18:10:50|2484.79|2477.49|2487.15|2479.85|2487.15|2479.85|2483.62|2476.32|38
1733335860000|2024-12-04 18:11:00|2487.17|2479.87|2488.44|2481.14|2489|2481.7|2485.6|2478.3|39
1733335870000|2024-12-04 18:11:10|2488.18|2480.88|2485.68|2478.38|2488.75|2481.45|2485.62|2478.32|35
1733335880000|2024-12-04 18:11:20|2486.04|2478.74|2487.9|2480.6|2488.05|2480.75|2485.74|2478.44|34
1733335890000|2024-12-04 18:11:30|2486.85|2479.55|2489.2|2481.9|2489.2|2481.9|2486.2|2478.9|36
1733335900000|2024-12-04 18:11:40|2488.92|2481.62|2488.5|2481.2|2489.08|2481.78|2488.22|2480.92|29
1733335910000|2024-12-04 18:11:50|2488.45|2481.15|2488.53|2481.23|2489.95|2482.65|2487.08|2479.78|36
1733335920000|2024-12-04 18:12:00|2487.7|2480.4|2492.19|2484.89|2492.29|2484.99|2487.5|2480.2|37
1733335930000|2024-12-04 18:12:10|2492.2|2484.9|2493.95|2486.65|2494.05|2486.75|2491.6|2484.3|33
1733335940000|2024-12-04 18:12:20|2494.65|2487.35|2495.03|2487.73|2496.3|2489|2492.4|2485.1|33
1733335950000|2024-12-04 18:12:30|2495.72|2488.42|2495.53|2488.23|2496.7|2489.4|2494.61|2487.31|36
1733335960000|2024-12-04 18:12:40|2495.68|2488.38|2497.5|2490.2|2498.08|2490.78|2495.61|2488.31|35
1733335970000|2024-12-04 18:12:50|2497.7|2490.4|2501.78|2494.48|2502.38|2495.08|2496.95|2489.65|33
1733335980000|2024-12-04 18:13:00|2501.86|2494.56|2501|2493.7|2502.85|2495.55|2500.54|2493.24|35
1733335990000|2024-12-04 18:13:10|2499.9|2492.6|2502.6|2495.3|2503.1|2495.8|2498.91|2491.61|33
1733336000000|2024-12-04 18:13:20|2499.65|2492.35|2501.75|2494.45|2502.4|2495.1|2499.65|2492.35|32
1733336010000|2024-12-04 18:13:30|2500.85|2493.55|2498.15|2490.85|2501.25|2493.95|2497.78|2490.48|30
1733336020000|2024-12-04 18:13:40|2498|2490.7|2498.25|2490.95|2498.95|2491.65|2497.43|2490.13|34
1733336030000|2024-12-04 18:13:50|2498.21|2490.91|2497.35|2490.05|2499.3|2492|2497.35|2490.05|34
1733336040000|2024-12-04 18:14:00|2497.4|2490.1|2497|2489.7|2499.05|2491.75|2495.4|2488.1|35
1733336050000|2024-12-04 18:14:10|2496.37|2489.07|2497.35|2490.05|2499.75|2492.45|2495.8|2488.5|35
1733336060000|2024-12-04 18:14:20|2497.93|2490.63|2501.35|2494.05|2501.6|2494.3|2497.73|2490.43|35
1733336070000|2024-12-04 18:14:30|2501.4|2494.1|2500.24|2492.94|2501.65|2494.35|2497.95|2490.65|35
1733336080000|2024-12-04 18:14:40|2500.01|2492.71|2502.24|2494.94|2502.95|2495.65|2499.91|2492.61|36
1733336090000|2024-12-04 18:14:50|2503.25|2495.95|2501.22|2493.92|2503.72|2496.42|2500.8|2493.5|30
1733336100000|2024-12-04 18:15:00|2500.4|2493.1|2501|2493.7|2502|2494.7|2498.34|2491.04|35
1733336110000|2024-12-04 18:15:10|2500.64|2493.34|2501.96|2494.66|2502.03|2494.73|2499.5|2492.2|36
1733336120000|2024-12-04 18:15:20|2502.58|2495.28|2497.3|2490|2503.25|2495.95|2497.3|2490|38
1733336130000|2024-12-04 18:15:30|2497|2489.7|2496.6|2489.3|2497.5|2490.2|2495.65|2488.35|38
1733336140000|2024-12-04 18:15:40|2495.45|2488.15|2493.05|2485.75|2496.45|2489.15|2492.13|2484.83|38
1733336150000|2024-12-04 18:15:50|2492.87|2485.57|2488.54|2481.24|2493|2485.7|2487.85|2480.55|37
1733336160000|2024-12-04 18:16:00|2487.15|2479.85|2489.05|2481.75|2490.25|2482.95|2486.55|2479.25|38
1733336170000|2024-12-04 18:16:10|2489.15|2481.85|2486.65|2479.35|2489.15|2481.85|2484.85|2477.55|39
1733336180000|2024-12-04 18:16:20|2486.35|2479.05|2487.8|2480.5|2488.34|2481.04|2484.17|2476.87|40
1733336190000|2024-12-04 18:16:30|2487.6|2480.3|2483.9|2476.6|2487.6|2480.3|2483.59|2476.29|40
1733336200000|2024-12-04 18:16:40|2483.85|2476.55|2480.6|2473.3|2484.21|2476.91|2480.6|2473.3|37
1733336210000|2024-12-04 18:16:50|2479.94|2472.64|2477.65|2470.35|2479.94|2472.64|2475.43|2468.13|39
1733336220000|2024-12-04 18:17:00|2477.7|2470.4|2481.66|2474.36|2481.66|2474.36|2476.4|2469.1|38
1733336230000|2024-12-04 18:17:10|2482.15|2474.85|2481.43|2474.13|2482.18|2474.88|2479.6|2472.3|38
1733336240000|2024-12-04 18:17:20|2481.37|2474.07|2480.31|2473.01|2482.4|2475.1|2478.4|2471.1|38
1733336250000|2024-12-04 18:17:30|2480.15|2472.85|2481.65|2474.35|2481.85|2474.55|2479.5|2472.2|35
1733336260000|2024-12-04 18:17:40|2481.5|2474.2|2482.1|2474.8|2482.65|2475.35|2480.15|2472.85|35
1733336270000|2024-12-04 18:17:50|2481.75|2474.45|2478.65|2471.35|2481.81|2474.51|2477.75|2470.45|36
1733336280000|2024-12-04 18:18:00|2477.8|2470.5|2482.85|2475.55|2484.21|2476.91|2477.43|2470.13|36
1733336290000|2024-12-04 18:18:10|2484.15|2476.85|2481.79|2474.49|2484.15|2476.85|2481.79|2474.49|34
1733336300000|2024-12-04 18:18:20|2480.65|2473.35|2479.25|2471.95|2482.08|2474.78|2477.91|2470.61|36
1733336310000|2024-12-04 18:18:30|2480.35|2473.05|2478.94|2471.64|2480.35|2473.05|2476.65|2469.35|38
1733336320000|2024-12-04 18:18:40|2478.87|2471.57|2479.8|2472.5|2481.9|2474.6|2477.8|2470.5|35
1733336330000|2024-12-04 18:18:50|2479.6|2472.3|2479.75|2472.45|2480.45|2473.15|2477.97|2470.67|35
1733336340000|2024-12-04 18:19:00|2479.78|2472.48|2476.79|2469.49|2481.7|2474.4|2476.57|2469.27|34
1733336350000|2024-12-04 18:19:10|2476.74|2469.44|2477.7|2470.4|2479.2|2471.9|2476.35|2469.05|35
1733336360000|2024-12-04 18:19:20|2477.88|2470.58|2479.95|2472.65|2481.8|2474.5|2477.65|2470.35|34
1733336370000|2024-12-04 18:19:30|2479.8|2472.5|2479.5|2472.2|2480.1|2472.8|2476.9|2469.6|33
1733336380000|2024-12-04 18:19:40|2480.15|2472.85|2480.18|2472.88|2480.65|2473.35|2478.15|2470.85|35
1733336390000|2024-12-04 18:19:50|2479.55|2472.25|2480.55|2473.25|2481.7|2474.4|2478.8|2471.5|27
1733336400000|2024-12-04 18:20:00|2481.3|2474|2481|2473.7|2483.05|2475.75|2479.37|2472.07|35
1733336410000|2024-12-04 18:20:10|2479.8|2472.5|2482.7|2475.4|2484.65|2477.35|2478.75|2471.45|28
1733336420000|2024-12-04 18:20:20|2483.75|2476.45|2482.1|2474.8|2485.65|2478.35|2481.8|2474.5|26
1733336430000|2024-12-04 18:20:30|2482|2474.7|2481.8|2474.5|2482.4|2475.1|2479.13|2471.83|39
1733336440000|2024-12-04 18:20:40|2481.95|2474.65|2477.15|2469.85|2482.8|2475.5|2477.15|2469.85|30
1733336450000|2024-12-04 18:20:50|2476.65|2469.35|2472.53|2465.23|2477.94|2470.64|2472.35|2465.05|29
1733336460000|2024-12-04 18:21:00|2472.35|2465.05|2482.55|2475.25|2482.55|2475.25|2472.35|2465.05|33
1733336470000|2024-12-04 18:21:10|2482.3|2475|2479.6|2472.3|2482.3|2475|2478.65|2471.35|34
1733336480000|2024-12-04 18:21:20|2479.35|2472.05|2482.77|2475.47|2485.65|2478.35|2478.7|2471.4|35
1733336490000|2024-12-04 18:21:30|2483.1|2475.8|2484.35|2477.05|2485.35|2478.05|2481.65|2474.35|35
1733336500000|2024-12-04 18:21:40|2484.25|2476.95|2483.6|2476.3|2485.8|2478.5|2482.15|2474.85|26
1733336510000|2024-12-04 18:21:50|2482.15|2474.85|2483.32|2476.02|2483.65|2476.35|2481.15|2473.85|25
1733336520000|2024-12-04 18:22:00|2483.65|2476.35|2486.25|2478.95|2486.25|2478.95|2482.05|2474.75|34
1733336530000|2024-12-04 18:22:10|2485.65|2478.35|2486.65|2479.35|2487.8|2480.5|2484.15|2476.85|28
1733336540000|2024-12-04 18:22:20|2485.15|2477.85|2485.5|2478.2|2486.75|2479.45|2483.9|2476.6|26
1733336550000|2024-12-04 18:22:30|2485.4|2478.1|2484.64|2477.34|2485.54|2478.24|2483.8|2476.5|17
1733336560000|2024-12-04 18:22:40|2484.15|2476.85|2477.65|2470.35|2485.65|2478.35|2477.65|2470.35|21
1733336570000|2024-12-04 18:22:50|2477.9|2470.6|2474.56|2467.26|2479.7|2472.4|2474.56|2467.26|30
1733336580000|2024-12-04 18:23:00|2475.2|2467.9|2476.52|2469.22|2476.52|2469.22|2472.65|2465.35|38
1733336590000|2024-12-04 18:23:10|2477|2469.7|2475.35|2468.05|2477.65|2470.35|2473.9|2466.6|35
1733336600000|2024-12-04 18:23:20|2475.05|2467.75|2477.75|2470.45|2479|2471.7|2475.05|2467.75|35
1733336610000|2024-12-04 18:23:30|2477.05|2469.75|2477.35|2470.05|2479.07|2471.77|2477.05|2469.75|35
1733336620000|2024-12-04 18:23:40|2477.4|2470.1|2478.74|2471.44|2481.3|2474|2477.4|2470.1|36
1733336630000|2024-12-04 18:23:50|2479.75|2472.45|2481.65|2474.35|2482.05|2474.75|2477.99|2470.69|30
1733336640000|2024-12-04 18:24:00|2478.8|2471.5|2479.95|2472.65|2483.05|2475.75|2478.8|2471.5|32
1733336650000|2024-12-04 18:24:10|2480.5|2473.2|2480.25|2472.95|2481|2473.7|2479.45|2472.15|33
1733336660000|2024-12-04 18:24:20|2480.05|2472.75|2480.8|2473.5|2481.8|2474.5|2478.8|2471.5|30
1733336670000|2024-12-04 18:24:30|2480.05|2472.75|2479.89|2472.59|2483.1|2475.8|2479.45|2472.15|34
1733336680000|2024-12-04 18:24:40|2480.03|2472.73|2480.4|2473.1|2481.7|2474.4|2479.7|2472.4|31
1733336690000|2024-12-04 18:24:50|2480.55|2473.25|2482.02|2474.72|2482.6|2475.3|2480.35|2473.05|18
1733336700000|2024-12-04 18:25:00|2483|2475.7|2484.95|2477.65|2485.52|2478.22|2482.75|2475.45|19
1733336710000|2024-12-04 18:25:10|2485.25|2477.95|2486.8|2479.5|2487.53|2480.23|2483.65|2476.35|36
1733336720000|2024-12-04 18:25:20|2486.9|2479.6|2491.35|2484.05|2492.55|2485.25|2486.85|2479.55|25
1733336730000|2024-12-04 18:25:30|2492.05|2484.75|2488.7|2481.4|2492.05|2484.75|2488.7|2481.4|33
1733336740000|2024-12-04 18:25:40|2488.35|2481.05|2491.75|2484.45|2493|2485.7|2485.88|2478.58|33
1733336750000|2024-12-04 18:25:50|2492.45|2485.15|2490.9|2483.6|2493.35|2486.05|2490.75|2483.45|35
1733336760000|2024-12-04 18:26:00|2490.75|2483.45|2492.45|2485.15|2494.15|2486.85|2490.75|2483.45|29
1733336770000|2024-12-04 18:26:10|2492.25|2484.95|2489|2481.7|2493.65|2486.35|2488.15|2480.85|36
1733336780000|2024-12-04 18:26:20|2488.05|2480.75|2489.05|2481.75|2489.05|2481.75|2485.65|2478.35|26
1733336790000|2024-12-04 18:26:30|2489.63|2482.33|2494.15|2486.85|2494.15|2486.85|2488.35|2481.05|36
1733336800000|2024-12-04 18:26:40|2493.4|2486.1|2498.05|2490.75|2498.1|2490.8|2492.7|2485.4|35
1733336810000|2024-12-04 18:26:50|2497.01|2489.71|2496.03|2488.73|2498.26|2490.96|2494.35|2487.05|32
1733336820000|2024-12-04 18:27:00|2495.15|2487.85|2498.9|2491.6|2500.1|2492.8|2495.15|2487.85|35
1733336830000|2024-12-04 18:27:10|2498.65|2491.35|2498.75|2491.45|2498.75|2491.45|2495.8|2488.5|35
1733336840000|2024-12-04 18:27:20|2497.85|2490.55|2498.75|2491.45|2499.55|2492.25|2495.15|2487.85|38
1733336850000|2024-12-04 18:27:30|2497.9|2490.6|2496.95|2489.65|2499.95|2492.65|2496.58|2489.28|34
1733336860000|2024-12-04 18:27:40|2496.59|2489.29|2497.85|2490.55|2498.65|2491.35|2495.5|2488.2|38
1733336870000|2024-12-04 18:27:50|2497.48|2490.18|2498.55|2491.25|2499.55|2492.25|2496.8|2489.5|36
1733336880000|2024-12-04 18:28:00|2498.25|2490.95|2498.4|2491.1|2499.7|2492.4|2497.35|2490.05|35
1733336890000|2024-12-04 18:28:10|2497.27|2489.97|2496.5|2489.2|2497.75|2490.45|2495.93|2488.63|33
1733336900000|2024-12-04 18:28:20|2496.78|2489.48|2498.8|2491.5|2500.75|2493.45|2496.13|2488.83|36
1733336910000|2024-12-04 18:28:30|2499.7|2492.4|2497.2|2489.9|2499.8|2492.5|2496|2488.7|33
1733336920000|2024-12-04 18:28:40|2496.9|2489.6|2496.45|2489.15|2497.48|2490.18|2495.45|2488.15|30
1733336930000|2024-12-04 18:28:50|2495.55|2488.25|2496.18|2488.88|2497.3|2490|2495.35|2488.05|20
1733336940000|2024-12-04 18:29:00|2496.22|2488.92|2498.55|2491.25|2500|2492.7|2496.22|2488.92|35
1733336950000|2024-12-04 18:29:10|2498.65|2491.35|2498.8|2491.5|2499.85|2492.55|2497.35|2490.05|33
1733336960000|2024-12-04 18:29:20|2497.86|2490.56|2497.9|2490.6|2499.03|2491.73|2497.32|2490.02|32
1733336970000|2024-12-04 18:29:30|2498.05|2490.75|2502.15|2494.85|2503.02|2495.72|2498.05|2490.75|29
1733336980000|2024-12-04 18:29:40|2501.4|2494.1|2501.53|2494.23|2503.3|2496|2500.5|2493.2|23
1733336990000|2024-12-04 18:29:50|2501.35|2494.05|2500|2492.7|2502.9|2495.6|2498.85|2491.55|38
1733337000000|2024-12-04 18:30:00|2499.51|2492.21|2499.35|2492.05|2501.65|2494.35|2496.8|2489.5|32
1733337010000|2024-12-04 18:30:10|2499.05|2491.75|2496.45|2489.15|2499.25|2491.95|2495.88|2488.58|39
1733337020000|2024-12-04 18:30:20|2494.6|2487.3|2496.05|2488.75|2498.4|2491.1|2494.6|2487.3|32
1733337030000|2024-12-04 18:30:30|2496.25|2488.95|2495.65|2488.35|2497.65|2490.35|2495.15|2487.85|35
1733337040000|2024-12-04 18:30:40|2495.3|2488|2495.84|2488.54|2496.18|2488.88|2493.15|2485.85|36
1733337050000|2024-12-04 18:30:50|2495.11|2487.81|2495.04|2487.74|2498|2490.7|2493.6|2486.3|38
1733337060000|2024-12-04 18:31:00|2494.98|2487.68|2493.6|2486.3|2494.98|2487.68|2492.13|2484.83|37
1733337070000|2024-12-04 18:31:10|2493.65|2486.35|2488.17|2480.87|2493.65|2486.35|2487.77|2480.47|37
1733337080000|2024-12-04 18:31:20|2487.45|2480.15|2487.21|2479.91|2490.7|2483.4|2486.75|2479.45|39
1733337090000|2024-12-04 18:31:30|2488|2480.7|2486.33|2479.03|2488|2480.7|2485.42|2478.12|33
1733337100000|2024-12-04 18:31:40|2486.34|2479.04|2486.56|2479.26|2486.78|2479.48|2485.03|2477.73|37
1733337110000|2024-12-04 18:31:50|2486.45|2479.15|2487.25|2479.95|2488.55|2481.25|2485.15|2477.85|35
1733337120000|2024-12-04 18:32:00|2486.9|2479.6|2487.94|2480.64|2489.9|2482.6|2486.9|2479.6|37
1733337130000|2024-12-04 18:32:10|2488.45|2481.15|2488.82|2481.52|2489.1|2481.8|2487.4|2480.1|36
1733337140000|2024-12-04 18:32:20|2489.35|2482.05|2487.53|2480.23|2489.5|2482.2|2486.93|2479.63|36
1733337150000|2024-12-04 18:32:30|2487.66|2480.36|2485.7|2478.4|2487.66|2480.36|2484.7|2477.4|38
1733337160000|2024-12-04 18:32:40|2485.65|2478.35|2483.35|2476.05|2485.65|2478.35|2483.35|2476.05|36
1733337170000|2024-12-04 18:32:50|2482.97|2475.67|2486.17|2478.87|2486.17|2478.87|2482.88|2475.58|35
1733337180000|2024-12-04 18:33:00|2486.94|2479.64|2481.95|2474.65|2487.2|2479.9|2481.7|2474.4|37
1733337190000|2024-12-04 18:33:10|2483.3|2476|2480.55|2473.25|2483.8|2476.5|2480.4|2473.1|36
1733337200000|2024-12-04 18:33:20|2481.1|2473.8|2479.65|2472.35|2481.1|2473.8|2479.02|2471.72|34
1733337210000|2024-12-04 18:33:30|2479.95|2472.65|2482.9|2475.6|2483.65|2476.35|2479.65|2472.35|37
1733337220000|2024-12-04 18:33:40|2484.1|2476.8|2485.98|2478.68|2486.92|2479.62|2482.16|2474.86|36
1733337230000|2024-12-04 18:33:50|2484.85|2477.55|2487.91|2480.61|2488.4|2481.1|2484.85|2477.55|38
1733337240000|2024-12-04 18:34:00|2488.2|2480.9|2485.45|2478.15|2489.2|2481.9|2485.05|2477.75|39
1733337250000|2024-12-04 18:34:10|2485.81|2478.51|2484.45|2477.15|2487.25|2479.95|2484.15|2476.85|34
1733337260000|2024-12-04 18:34:20|2482.95|2475.65|2482.85|2475.55|2484.73|2477.43|2482.85|2475.55|38
1733337270000|2024-12-04 18:34:30|2481.9|2474.6|2479.75|2472.45|2482.1|2474.8|2479.4|2472.1|39
1733337280000|2024-12-04 18:34:40|2480.88|2473.58|2479.32|2472.02|2481.2|2473.9|2479.32|2472.02|36
1733337290000|2024-12-04 18:34:50|2479.41|2472.11|2477.2|2469.9|2480.35|2473.05|2477.03|2469.73|37
1733337300000|2024-12-04 18:35:00|2477.3|2470|2477.4|2470.1|2479.7|2472.4|2475.35|2468.05|38
1733337310000|2024-12-04 18:35:10|2477.2|2469.9|2476.55|2469.25|2477.2|2469.9|2474.59|2467.29|37
1733337320000|2024-12-04 18:35:20|2475|2467.7|2478.22|2470.92|2479.75|2472.45|2475|2467.7|37
1733337330000|2024-12-04 18:35:30|2479.21|2471.91|2479.35|2472.05|2481.05|2473.75|2477.7|2470.4|39
1733337340000|2024-12-04 18:35:40|2478.93|2471.63|2479.94|2472.64|2481.9|2474.6|2478.93|2471.63|35
1733337350000|2024-12-04 18:35:50|2479.9|2472.6|2480.03|2472.73|2480.03|2472.73|2478.53|2471.23|38
1733337360000|2024-12-04 18:36:00|2480.15|2472.85|2476.4|2469.1|2480.55|2473.25|2476.4|2469.1|35
1733337370000|2024-12-04 18:36:10|2476.3|2469|2475.31|2468.01|2476.3|2469|2473.4|2466.1|34
1733337380000|2024-12-04 18:36:20|2473.7|2466.4|2483.35|2476.05|2483.88|2476.58|2473.7|2466.4|36
1733337390000|2024-12-04 18:36:30|2483.41|2476.11|2482.75|2475.45|2484.75|2477.45|2481.45|2474.15|36
1733337400000|2024-12-04 18:36:40|2483.95|2476.65|2483.4|2476.1|2483.95|2476.65|2481.8|2474.5|23
1733337410000|2024-12-04 18:36:50|2482.69|2475.39|2485|2477.7|2485.39|2478.09|2482.69|2475.39|21
1733337420000|2024-12-04 18:37:00|2485.05|2477.75|2483.15|2475.85|2485.91|2478.61|2482.65|2475.35|31
1733337430000|2024-12-04 18:37:10|2482.15|2474.85|2482.35|2475.05|2483.15|2475.85|2480.95|2473.65|35
1733337440000|2024-12-04 18:37:20|2481.21|2473.91|2485.5|2478.2|2486.65|2479.35|2481.21|2473.91|38
1733337450000|2024-12-04 18:37:30|2486.19|2478.89|2486.05|2478.75|2486.95|2479.65|2484.45|2477.15|35
1733337460000|2024-12-04 18:37:40|2485.23|2477.93|2482.15|2474.85|2486.85|2479.55|2481.75|2474.45|38
1733337470000|2024-12-04 18:37:50|2482.1|2474.8|2483.45|2476.15|2484.9|2477.6|2482.1|2474.8|37
1733337480000|2024-12-04 18:38:00|2483.4|2476.1|2482.55|2475.25|2485.9|2478.6|2482.55|2475.25|32
1733337490000|2024-12-04 18:38:10|2484.05|2476.75|2485.95|2478.65|2488|2480.7|2483.05|2475.75|33
1733337500000|2024-12-04 18:38:20|2486.42|2479.12|2487.45|2480.15|2489.85|2482.55|2485.9|2478.6|33
1733337510000|2024-12-04 18:38:30|2487.4|2480.1|2489.79|2482.49|2489.79|2482.49|2485.75|2478.45|25
1733337520000|2024-12-04 18:38:40|2489.6|2482.3|2490.79|2483.49|2490.79|2483.49|2487.65|2480.35|29
1733337530000|2024-12-04 18:38:50|2490.5|2483.2|2491.28|2483.98|2491.95|2484.65|2488.75|2481.45|30
1733337540000|2024-12-04 18:39:00|2490.95|2483.65|2489.5|2482.2|2491.65|2484.35|2488.8|2481.5|23
1733337550000|2024-12-04 18:39:10|2489.4|2482.1|2489.4|2482.1|2491.15|2483.85|2488.55|2481.25|21
1733337560000|2024-12-04 18:39:20|2489.45|2482.15|2493.7|2486.4|2494.65|2487.35|2489.45|2482.15|26
1733337570000|2024-12-04 18:39:30|2493.45|2486.15|2496.5|2489.2|2497.9|2490.6|2493.2|2485.9|33
1733337580000|2024-12-04 18:39:40|2498.15|2490.85|2492.15|2484.85|2498.15|2490.85|2492.15|2484.85|22
1733337590000|2024-12-04 18:39:50|2492.45|2485.15|2492.65|2485.35|2493.55|2486.25|2492.45|2485.15|22
1733337600000|2024-12-04 18:40:00|2492.6|2485.3|2493.05|2485.75|2494.45|2487.15|2492.45|2485.15|23
1733337610000|2024-12-04 18:40:10|2492.7|2485.4|2492.9|2485.6|2494.65|2487.35|2490.5|2483.2|28
1733337620000|2024-12-04 18:40:20|2492.53|2485.23|2490.65|2483.35|2494.9|2487.6|2488.7|2481.4|30
1733337630000|2024-12-04 18:40:30|2491.75|2484.45|2493.8|2486.5|2494.5|2487.2|2490.6|2483.3|33
1733337640000|2024-12-04 18:40:40|2492.78|2485.48|2491|2483.7|2493.5|2486.2|2489.45|2482.15|32
1733337650000|2024-12-04 18:40:50|2490.89|2483.59|2489.55|2482.25|2493.2|2485.9|2489.55|2482.25|24
1733337660000|2024-12-04 18:41:00|2492.15|2484.85|2489.9|2482.6|2492.15|2484.85|2487.75|2480.45|26
1733337670000|2024-12-04 18:41:10|2489.95|2482.65|2488.85|2481.55|2489.95|2482.65|2487.5|2480.2|29
1733337680000|2024-12-04 18:41:20|2488.86|2481.56|2491.4|2484.1|2492.85|2485.55|2487.9|2480.6|32
1733337690000|2024-12-04 18:41:30|2491.5|2484.2|2494.15|2486.85|2494.15|2486.85|2491.01|2483.71|29
1733337700000|2024-12-04 18:41:40|2493.78|2486.48|2491.15|2483.85|2493.78|2486.48|2490.65|2483.35|15
1733337710000|2024-12-04 18:41:50|2490.15|2482.85|2491.5|2484.2|2492.6|2485.3|2490|2482.7|27
1733337720000|2024-12-04 18:42:00|2489.95|2482.65|2489.03|2481.73|2491.9|2484.6|2489.03|2481.73|35
1733337730000|2024-12-04 18:42:10|2488.97|2481.67|2488.24|2480.94|2489.95|2482.65|2486.7|2479.4|33
1733337740000|2024-12-04 18:42:20|2486.9|2479.6|2489.86|2482.56|2490.15|2482.85|2486.6|2479.3|33
1733337750000|2024-12-04 18:42:30|2489.91|2482.61|2493.2|2485.9|2493.2|2485.9|2489.15|2481.85|22
1733337760000|2024-12-04 18:42:40|2492|2484.7|2489.15|2481.85|2494.45|2487.15|2488.78|2481.48|25
1733337770000|2024-12-04 18:42:50|2488.5|2481.2|2487.15|2479.85|2488.7|2481.4|2485.93|2478.63|16
1733337780000|2024-12-04 18:43:00|2486.15|2478.85|2486.15|2478.85|2487.15|2479.85|2484.85|2477.55|12
1733337790000|2024-12-04 18:43:10|2487.65|2480.35|2486.05|2478.75|2487.65|2480.35|2484.8|2477.5|25
1733337800000|2024-12-04 18:43:20|2486|2478.7|2484|2476.7|2486.25|2478.95|2483.54|2476.24|28
1733337810000|2024-12-04 18:43:30|2483.79|2476.49|2485.15|2477.85|2487|2479.7|2482.65|2475.35|29
1733337820000|2024-12-04 18:43:40|2483.65|2476.35|2487.35|2480.05|2489.5|2482.2|2483.65|2476.35|32
1733337830000|2024-12-04 18:43:50|2487.55|2480.25|2486.9|2479.6|2487.75|2480.45|2486.7|2479.4|19
1733337840000|2024-12-04 18:44:00|2486.7|2479.4|2488.85|2481.55|2488.85|2481.55|2486.7|2479.4|25
1733337850000|2024-12-04 18:44:10|2488.9|2481.6|2486.82|2479.52|2488.9|2481.6|2485.88|2478.58|32
1733337860000|2024-12-04 18:44:20|2486.76|2479.46|2482.95|2475.65|2486.76|2479.46|2482.95|2475.65|28
1733337870000|2024-12-04 18:44:30|2483.1|2475.8|2482.15|2474.85|2484.9|2477.6|2481.75|2474.45|18
1733337880000|2024-12-04 18:44:40|2483.15|2475.85|2482.53|2475.23|2485.05|2477.75|2482.15|2474.85|13
1733337890000|2024-12-04 18:44:50|2482.9|2475.6|2481.27|2473.97|2483.55|2476.25|2481.27|2473.97|28
1733337900000|2024-12-04 18:45:00|2481.31|2474.01|2486.85|2479.55|2487.15|2479.85|2481.31|2474.01|31
1733337910000|2024-12-04 18:45:10|2484.1|2476.8|2489.5|2482.2|2489.65|2482.35|2484.1|2476.8|29
1733337920000|2024-12-04 18:45:20|2489.15|2481.85|2489.15|2481.85|2491.05|2483.75|2488.15|2480.85|30
1733337930000|2024-12-04 18:45:30|2489.45|2482.15|2492.6|2485.3|2493.15|2485.85|2489.15|2481.85|28
1733337940000|2024-12-04 18:45:40|2492.65|2485.35|2490.4|2483.1|2493.55|2486.25|2490.1|2482.8|30
1733337950000|2024-12-04 18:45:50|2490.15|2482.85|2489.15|2481.85|2491.25|2483.95|2489.15|2481.85|33
1733337960000|2024-12-04 18:46:00|2490.3|2483|2488.9|2481.6|2491.65|2484.35|2487.4|2480.1|31
1733337970000|2024-12-04 18:46:10|2488.46|2481.16|2483.4|2476.1|2488.5|2481.2|2483.4|2476.1|28
1733337980000|2024-12-04 18:46:20|2483.55|2476.25|2489.85|2482.55|2489.95|2482.65|2483.55|2476.25|28
1733337990000|2024-12-04 18:46:30|2489.55|2482.25|2490.85|2483.55|2491.65|2484.35|2486.65|2479.35|28
1733338000000|2024-12-04 18:46:40|2490.24|2482.94|2487.8|2480.5|2490.24|2482.94|2486.15|2478.85|35
1733338010000|2024-12-04 18:46:50|2488.85|2481.55|2488.68|2481.38|2489.95|2482.65|2487.35|2480.05|31
1733338020000|2024-12-04 18:47:00|2488.98|2481.68|2489.17|2481.87|2490.15|2482.85|2487.05|2479.75|30
1733338030000|2024-12-04 18:47:10|2489.1|2481.8|2489.15|2481.85|2491.15|2483.85|2487.75|2480.45|19
1733338040000|2024-12-04 18:47:20|2490.2|2482.9|2494.5|2487.2|2494.95|2487.65|2490.2|2482.9|34
1733338050000|2024-12-04 18:47:30|2494.55|2487.25|2503.05|2495.75|2503.05|2495.75|2494.45|2487.15|32
1733338060000|2024-12-04 18:47:40|2502.8|2495.5|2501.35|2494.05|2503|2495.7|2498.5|2491.2|27
1733338070000|2024-12-04 18:47:50|2500.88|2493.58|2498.69|2491.39|2500.88|2493.58|2497.45|2490.15|24
1733338080000|2024-12-04 18:48:00|2498.63|2491.33|2500.45|2493.15|2502.35|2495.05|2496.65|2489.35|34
1733338090000|2024-12-04 18:48:10|2499.48|2492.18|2497.45|2490.15|2502.15|2494.85|2495.15|2487.85|36
1733338100000|2024-12-04 18:48:20|2497.55|2490.25|2499.61|2492.31|2500.05|2492.75|2496.71|2489.41|21
1733338110000|2024-12-04 18:48:30|2499.58|2492.28|2495.15|2487.85|2500.1|2492.8|2495.15|2487.85|22
1733338120000|2024-12-04 18:48:40|2495.05|2487.75|2494.4|2487.1|2496.75|2489.45|2492.4|2485.1|29
1733338130000|2024-12-04 18:48:50|2495.9|2488.6|2494.68|2487.38|2497.45|2490.15|2493.45|2486.15|22
1733338140000|2024-12-04 18:49:00|2494.75|2487.45|2495.45|2488.15|2498.45|2491.15|2494.45|2487.15|27
1733338150000|2024-12-04 18:49:10|2495.65|2488.35|2496.25|2488.95|2497.65|2490.35|2493.65|2486.35|30
1733338160000|2024-12-04 18:49:20|2494.03|2486.73|2492.3|2485|2496.65|2489.35|2492.3|2485|26
1733338170000|2024-12-04 18:49:30|2492.15|2484.85|2494.15|2486.85|2495.3|2488|2491.6|2484.3|22
1733338180000|2024-12-04 18:49:40|2495.25|2487.95|2495.56|2488.26|2497.35|2490.05|2493.55|2486.25|26
1733338190000|2024-12-04 18:49:50|2494.2|2486.9|2497.33|2490.03|2499.9|2492.6|2493.8|2486.5|25
1733338200000|2024-12-04 18:50:00|2497.3|2490|2495.5|2488.2|2498.55|2491.25|2495.5|2488.2|37
1733338210000|2024-12-04 18:50:10|2495.55|2488.25|2500.3|2493|2500.8|2493.5|2495.55|2488.25|29
1733338220000|2024-12-04 18:50:20|2501.9|2494.6|2498.5|2491.2|2501.9|2494.6|2498.19|2490.89|33
1733338230000|2024-12-04 18:50:30|2497.3|2490|2497.15|2489.85|2499.9|2492.6|2496.45|2489.15|30
1733338240000|2024-12-04 18:50:40|2498.6|2491.3|2496.15|2488.85|2499.2|2491.9|2494.1|2486.8|32
1733338250000|2024-12-04 18:50:50|2495.45|2488.15|2496.38|2489.08|2499.7|2492.4|2495.24|2487.94|27
1733338260000|2024-12-04 18:51:00|2496.6|2489.3|2498.99|2491.69|2501.55|2494.25|2496.27|2488.97|36
1733338270000|2024-12-04 18:51:10|2499.35|2492.05|2501|2493.7|2502.05|2494.75|2498.15|2490.85|31
1733338280000|2024-12-04 18:51:20|2499.77|2492.47|2498.13|2490.83|2500.15|2492.85|2498.13|2490.83|34
1733338290000|2024-12-04 18:51:30|2498.9|2491.6|2496.6|2489.3|2499.4|2492.1|2495.33|2488.03|31
1733338300000|2024-12-04 18:51:40|2496.5|2489.2|2497.27|2489.97|2498.2|2490.9|2495.95|2488.65|16
1733338310000|2024-12-04 18:51:50|2498.43|2491.13|2498.3|2491|2499.85|2492.55|2496.89|2489.59|24
1733338320000|2024-12-04 18:52:00|2499.25|2491.95|2498.8|2491.5|2502.25|2494.95|2497.78|2490.48|34
1733338330000|2024-12-04 18:52:10|2498.5|2491.2|2497.5|2490.2|2499.15|2491.85|2496.6|2489.3|22
1733338340000|2024-12-04 18:52:20|2497.15|2489.85|2497.85|2490.55|2498.25|2490.95|2496.15|2488.85|20
1733338350000|2024-12-04 18:52:30|2496.65|2489.35|2498.45|2491.15|2499.45|2492.15|2495.5|2488.2|20
1733338360000|2024-12-04 18:52:40|2498.35|2491.05|2499.35|2492.05|2500.7|2493.4|2498.07|2490.77|26
1733338370000|2024-12-04 18:52:50|2500.75|2493.45|2498.93|2491.63|2500.75|2493.45|2498.15|2490.85|26
1733338380000|2024-12-04 18:53:00|2497.65|2490.35|2504.3|2497|2506|2498.7|2497|2489.7|31
1733338390000|2024-12-04 18:53:10|2504.25|2496.95|2504.7|2497.4|2505.7|2498.4|2503.65|2496.35|26
1733338400000|2024-12-04 18:53:20|2504.6|2497.3|2503.7|2496.4|2505.2|2497.9|2501.95|2494.65|31
1733338410000|2024-12-04 18:53:30|2503.15|2495.85|2509.35|2502.05|2509.45|2502.15|2503.15|2495.85|32
1733338420000|2024-12-04 18:53:40|2509.45|2502.15|2512.21|2504.91|2514.35|2507.05|2509.45|2502.15|30
1733338430000|2024-12-04 18:53:50|2511.77|2504.47|2509.35|2502.05|2512.5|2505.2|2505.75|2498.45|30
1733338440000|2024-12-04 18:54:00|2509.3|2502|2511.5|2504.2|2513.78|2506.48|2508.85|2501.55|32
1733338450000|2024-12-04 18:54:10|2512|2504.7|2512.55|2505.25|2513.55|2506.25|2511.04|2503.74|31
1733338460000|2024-12-04 18:54:20|2512.45|2505.15|2511.5|2504.2|2512.95|2505.65|2509|2501.7|38
1733338470000|2024-12-04 18:54:30|2511.65|2504.35|2512.55|2505.25|2513.71|2506.41|2510.4|2503.1|24
1733338480000|2024-12-04 18:54:40|2511.93|2504.63|2514.25|2506.95|2515.1|2507.8|2511.45|2504.15|20
1733338490000|2024-12-04 18:54:50|2512.45|2505.15|2513.28|2505.98|2514.1|2506.8|2510.95|2503.65|29
1733338500000|2024-12-04 18:55:00|2510.7|2503.4|2512.15|2504.85|2513.95|2506.65|2510.7|2503.4|33
1733338510000|2024-12-04 18:55:10|2513.55|2506.25|2514.5|2507.2|2514.5|2507.2|2512.4|2505.1|27
1733338520000|2024-12-04 18:55:20|2515.15|2507.85|2514.84|2507.54|2516.45|2509.15|2513.7|2506.4|35
1733338530000|2024-12-04 18:55:30|2515.1|2507.8|2510.44|2503.14|2515.85|2508.55|2510.44|2503.14|35
1733338540000|2024-12-04 18:55:40|2510.6|2503.3|2511.92|2504.62|2513.95|2506.65|2510.6|2503.3|34
1733338550000|2024-12-04 18:55:50|2512|2504.7|2511.6|2504.3|2514.35|2507.05|2510.39|2503.09|32
1733338560000|2024-12-04 18:56:00|2509.92|2502.62|2513.75|2506.45|2513.75|2506.45|2509.35|2502.05|31
1733338570000|2024-12-04 18:56:10|2512.6|2505.3|2512.09|2504.79|2513.45|2506.15|2510.55|2503.25|31
1733338580000|2024-12-04 18:56:20|2512.55|2505.25|2510.78|2503.48|2512.55|2505.25|2509.15|2501.85|26
1733338590000|2024-12-04 18:56:30|2509.65|2502.35|2513.45|2506.15|2515.7|2508.4|2509.5|2502.2|32
1733338600000|2024-12-04 18:56:40|2513.1|2505.8|2514.55|2507.25|2516.7|2509.4|2513.1|2505.8|28
1733338610000|2024-12-04 18:56:50|2515.2|2507.9|2516.6|2509.3|2516.6|2509.3|2513.45|2506.15|21
1733338620000|2024-12-04 18:57:00|2514.55|2507.25|2511.11|2503.81|2515|2507.7|2510.85|2503.55|21
1733338630000|2024-12-04 18:57:10|2512.8|2505.5|2509.55|2502.25|2513.6|2506.3|2508.9|2501.6|31
1733338640000|2024-12-04 18:57:20|2509.05|2501.75|2510.25|2502.95|2510.4|2503.1|2508.84|2501.54|23
1733338650000|2024-12-04 18:57:30|2510.2|2502.9|2508.7|2501.4|2511.2|2503.9|2506.9|2499.6|21
1733338660000|2024-12-04 18:57:40|2508.6|2501.3|2510.65|2503.35|2510.65|2503.35|2506.65|2499.35|26
1733338670000|2024-12-04 18:57:50|2509.03|2501.73|2511.3|2504|2511.55|2504.25|2507.38|2500.08|35
1733338680000|2024-12-04 18:58:00|2511.2|2503.9|2509.65|2502.35|2512.2|2504.9|2509.05|2501.75|29
1733338690000|2024-12-04 18:58:10|2508.79|2501.49|2508.67|2501.37|2510.81|2503.51|2508.15|2500.85|27
1733338700000|2024-12-04 18:58:20|2510.7|2503.4|2509.2|2501.9|2511.3|2504|2508.62|2501.32|26
1733338710000|2024-12-04 18:58:30|2508.82|2501.52|2506|2498.7|2508.82|2501.52|2503.4|2496.1|30
1733338720000|2024-12-04 18:58:40|2507.4|2500.1|2506|2498.7|2507.4|2500.1|2504.43|2497.13|20
1733338730000|2024-12-04 18:58:50|2504.75|2497.45|2507|2499.7|2507.45|2500.15|2504.1|2496.8|22
1733338740000|2024-12-04 18:59:00|2506.95|2499.65|2504.76|2497.46|2507.65|2500.35|2504.2|2496.9|31
1733338750000|2024-12-04 18:59:10|2505.3|2498|2501.78|2494.48|2506.25|2498.95|2501.3|2494|37
1733338760000|2024-12-04 18:59:20|2501.81|2494.51|2499.4|2492.1|2502.2|2494.9|2499.25|2491.95|22
1733338770000|2024-12-04 18:59:30|2498.65|2491.35|2499.24|2491.94|2500.05|2492.75|2498.65|2491.35|18
1733338780000|2024-12-04 18:59:40|2498.89|2491.59|2502.37|2495.07|2503.15|2495.85|2498.89|2491.59|27
1733338790000|2024-12-04 18:59:50|2502.29|2494.99|2503|2495.7|2503.75|2496.45|2501.55|2494.25|33
1733338800000|2024-12-04 19:00:00|2501.84|2494.54|2501.44|2494.14|2501.84|2494.54|2496.65|2489.35|39
1733338810000|2024-12-04 19:00:10|2502.35|2495.05|2498.5|2491.2|2502.35|2495.05|2496.15|2488.85|35
1733338820000|2024-12-04 19:00:20|2498.05|2490.75|2493.95|2486.65|2498.3|2491|2493.95|2486.65|39
1733338830000|2024-12-04 19:00:30|2494.27|2486.97|2494.4|2487.1|2496|2488.7|2493.95|2486.65|35
1733338840000|2024-12-04 19:00:40|2494.45|2487.15|2491.12|2483.82|2495.8|2488.5|2491.12|2483.82|37
1733338850000|2024-12-04 19:00:50|2491.9|2484.6|2492.48|2485.18|2493.85|2486.55|2491.9|2484.6|35
1733338860000|2024-12-04 19:01:00|2492.42|2485.12|2492|2484.7|2492.55|2485.25|2490.95|2483.65|37
1733338870000|2024-12-04 19:01:10|2491.9|2484.6|2490.35|2483.05|2493.35|2486.05|2489.62|2482.32|34
1733338880000|2024-12-04 19:01:20|2489.86|2482.56|2491.36|2484.06|2493.15|2485.85|2489.86|2482.56|38
1733338890000|2024-12-04 19:01:30|2491.1|2483.8|2494.45|2487.15|2494.75|2487.45|2491.1|2483.8|36
1733338900000|2024-12-04 19:01:40|2494.55|2487.25|2495.65|2488.35|2496.85|2489.55|2493.9|2486.6|35
1733338910000|2024-12-04 19:01:50|2494.4|2487.1|2493.95|2486.65|2496.28|2488.98|2491.6|2484.3|36
1733338920000|2024-12-04 19:02:00|2494.22|2486.92|2494.1|2486.8|2497.4|2490.1|2493.78|2486.48|36
1733338930000|2024-12-04 19:02:10|2494.83|2487.53|2494.39|2487.09|2496.95|2489.65|2494.3|2487|36
1733338940000|2024-12-04 19:02:20|2494.95|2487.65|2492.73|2485.43|2494.95|2487.65|2491.1|2483.8|35
1733338950000|2024-12-04 19:02:30|2492.95|2485.65|2493.94|2486.64|2494.5|2487.2|2491.35|2484.05|34
1733338960000|2024-12-04 19:02:40|2494.3|2487|2493.95|2486.65|2494.65|2487.35|2493.18|2485.88|29
1733338970000|2024-12-04 19:02:50|2494|2486.7|2497.12|2489.82|2497.25|2489.95|2493.08|2485.78|35
1733338980000|2024-12-04 19:03:00|2497.06|2489.76|2497.2|2489.9|2498.15|2490.85|2495.45|2488.15|36
1733338990000|2024-12-04 19:03:10|2497.25|2489.95|2495.36|2488.06|2499.55|2492.25|2495.03|2487.73|37
1733339000000|2024-12-04 19:03:20|2495.38|2488.08|2497.25|2489.95|2497.5|2490.2|2494.4|2487.1|29
1733339010000|2024-12-04 19:03:30|2497.05|2489.75|2497.8|2490.5|2499.05|2491.75|2495.7|2488.4|38
1733339020000|2024-12-04 19:03:40|2497.75|2490.45|2496.4|2489.1|2498.6|2491.3|2495.57|2488.27|36
1733339030000|2024-12-04 19:03:50|2498|2490.7|2502.1|2494.8|2502.1|2494.8|2496.36|2489.06|28
1733339040000|2024-12-04 19:04:00|2501.8|2494.5|2497.55|2490.25|2502.83|2495.53|2496.31|2489.01|31
1733339050000|2024-12-04 19:04:10|2497.32|2490.02|2496.09|2488.79|2497.6|2490.3|2493.45|2486.15|25
1733339060000|2024-12-04 19:04:20|2496.45|2489.15|2492.7|2485.4|2496.45|2489.15|2491.62|2484.32|33
1733339070000|2024-12-04 19:04:30|2492.44|2485.14|2494.05|2486.75|2495.1|2487.8|2492.15|2484.85|28
1733339080000|2024-12-04 19:04:40|2494.1|2486.8|2496.35|2489.05|2497.8|2490.5|2492.05|2484.75|35
1733339090000|2024-12-04 19:04:50|2496.3|2489|2495.1|2487.8|2497.52|2490.22|2494.6|2487.3|32
1733339100000|2024-12-04 19:05:00|2494.81|2487.51|2495.95|2488.65|2496.3|2489|2494.19|2486.89|32
1733339110000|2024-12-04 19:05:10|2495.56|2488.26|2498.79|2491.49|2500.3|2493|2495.05|2487.75|36
1733339120000|2024-12-04 19:05:20|2499.02|2491.72|2501.34|2494.04|2501.5|2494.2|2499.02|2491.72|34
1733339130000|2024-12-04 19:05:30|2501.19|2493.89|2501.25|2493.95|2502.05|2494.75|2500.5|2493.2|32
1733339140000|2024-12-04 19:05:40|2500.3|2493|2503|2495.7|2503|2495.7|2500.05|2492.75|35
1733339150000|2024-12-04 19:05:50|2502.35|2495.05|2501.7|2494.4|2502.7|2495.4|2501.25|2493.95|29
1733339160000|2024-12-04 19:06:00|2501.65|2494.35|2501.45|2494.15|2501.65|2494.35|2498.75|2491.45|38
1733339170000|2024-12-04 19:06:10|2500.71|2493.41|2505.45|2498.15|2505.45|2498.15|2500.64|2493.34|30
1733339180000|2024-12-04 19:06:20|2505.54|2498.24|2507.95|2500.65|2509.15|2501.85|2505.54|2498.24|38
1733339190000|2024-12-04 19:06:30|2507.52|2500.22|2508.45|2501.15|2509.95|2502.65|2506.9|2499.6|34
1733339200000|2024-12-04 19:06:40|2508.5|2501.2|2509.89|2502.59|2510.3|2503|2507.34|2500.04|29
1733339210000|2024-12-04 19:06:50|2510.16|2502.86|2510.63|2503.33|2511.35|2504.05|2510.16|2502.86|22
1733339220000|2024-12-04 19:07:00|2510.2|2502.9|2506.9|2499.6|2510.55|2503.25|2506.65|2499.35|28
1733339230000|2024-12-04 19:07:10|2506.61|2499.31|2504.2|2496.9|2506.61|2499.31|2503.15|2495.85|33
1733339240000|2024-12-04 19:07:20|2503.73|2496.43|2505.95|2498.65|2505.95|2498.65|2503.56|2496.26|32
1733339250000|2024-12-04 19:07:30|2506.08|2498.78|2507.24|2499.94|2508.1|2500.8|2505.15|2497.85|34
1733339260000|2024-12-04 19:07:40|2507.4|2500.1|2509.25|2501.95|2509.35|2502.05|2507.1|2499.8|34
1733339270000|2024-12-04 19:07:50|2508.8|2501.5|2506.71|2499.41|2508.8|2501.5|2506.53|2499.23|28
1733339280000|2024-12-04 19:08:00|2506.82|2499.52|2508.11|2500.81|2508.9|2501.6|2506.52|2499.22|30
1733339290000|2024-12-04 19:08:10|2508.8|2501.5|2511.17|2503.87|2511.7|2504.4|2507.44|2500.14|30
1733339300000|2024-12-04 19:08:20|2512.05|2504.75|2509.75|2502.45|2512.05|2504.75|2509.75|2502.45|34
1733339310000|2024-12-04 19:08:30|2509.8|2502.5|2507.26|2499.96|2509.8|2502.5|2506.37|2499.07|32
1733339320000|2024-12-04 19:08:40|2507.25|2499.95|2505.4|2498.1|2508.65|2501.35|2504.15|2496.85|36
1733339330000|2024-12-04 19:08:50|2505.19|2497.89|2505.97|2498.67|2506.25|2498.95|2504.9|2497.6|26
1733339340000|2024-12-04 19:09:00|2506.87|2499.57|2509.7|2502.4|2510.05|2502.75|2506.44|2499.14|31
1733339350000|2024-12-04 19:09:10|2509.62|2502.32|2507.15|2499.85|2509.62|2502.32|2506.7|2499.4|35
1733339360000|2024-12-04 19:09:20|2506.82|2499.52|2502.65|2495.35|2506.82|2499.52|2502.15|2494.85|38
1733339370000|2024-12-04 19:09:30|2502.7|2495.4|2503.1|2495.8|2503.1|2495.8|2500.12|2492.82|36
1733339380000|2024-12-04 19:09:40|2503.35|2496.05|2503.4|2496.1|2503.8|2496.5|2502.8|2495.5|34
1733339390000|2024-12-04 19:09:50|2503.16|2495.86|2503.8|2496.5|2505.05|2497.75|2503.08|2495.78|29
1733339400000|2024-12-04 19:10:00|2503.85|2496.55|2504.48|2497.18|2505.4|2498.1|2502.99|2495.69|36
1733339410000|2024-12-04 19:10:10|2504.49|2497.19|2508.32|2501.02|2508.5|2501.2|2504.49|2497.19|39
1733339420000|2024-12-04 19:10:20|2508.5|2501.2|2511|2503.7|2511.09|2503.79|2508.3|2501|36
1733339430000|2024-12-04 19:10:30|2510.75|2503.45|2505.45|2498.15|2510.9|2503.6|2505.42|2498.12|34
1733339440000|2024-12-04 19:10:40|2505.35|2498.05|2507.7|2500.4|2507.75|2500.45|2504.15|2496.85|36
1733339450000|2024-12-04 19:10:50|2507.35|2500.05|2505.65|2498.35|2507.5|2500.2|2505.08|2497.78|32
1733339460000|2024-12-04 19:11:00|2505.85|2498.55|2507.68|2500.38|2507.68|2500.38|2505.25|2497.95|34
1733339470000|2024-12-04 19:11:10|2507.92|2500.62|2510.9|2503.6|2512.15|2504.85|2507.92|2500.62|38
1733339480000|2024-12-04 19:11:20|2512.43|2505.13|2512.41|2505.11|2514.15|2506.85|2512.28|2504.98|34
1733339490000|2024-12-04 19:11:30|2512.46|2505.16|2509.25|2501.95|2513.45|2506.15|2508.95|2501.65|34
1733339500000|2024-12-04 19:11:40|2509.11|2501.81|2513.3|2506|2513.85|2506.55|2508.61|2501.31|34
1733339510000|2024-12-04 19:11:50|2513.2|2505.9|2511.7|2504.4|2513.2|2505.9|2510.15|2502.85|38
1733339520000|2024-12-04 19:12:00|2511.9|2504.6|2509.33|2502.03|2511.95|2504.65|2508.2|2500.9|37
1733339530000|2024-12-04 19:12:10|2509.37|2502.07|2508.85|2501.55|2509.65|2502.35|2507.15|2499.85|34
1733339540000|2024-12-04 19:12:20|2509.15|2501.85|2513.05|2505.75|2513.05|2505.75|2508.88|2501.58|31
1733339550000|2024-12-04 19:12:30|2513.5|2506.2|2513.19|2505.89|2514.35|2507.05|2511.95|2504.65|35
1733339560000|2024-12-04 19:12:40|2513.4|2506.1|2509.55|2502.25|2513.53|2506.23|2509.55|2502.25|39
1733339570000|2024-12-04 19:12:50|2509.4|2502.1|2507.28|2499.98|2509.4|2502.1|2505.7|2498.4|36
1733339580000|2024-12-04 19:13:00|2507.23|2499.93|2504.7|2497.4|2507.45|2500.15|2504.7|2497.4|34
1733339590000|2024-12-04 19:13:10|2506.6|2499.3|2509.45|2502.15|2509.45|2502.15|2505.91|2498.61|35
1733339600000|2024-12-04 19:13:20|2509.4|2502.1|2512.1|2504.8|2512.95|2505.65|2507.8|2500.5|35
1733339610000|2024-12-04 19:13:30|2511.7|2504.4|2509.19|2501.89|2512.65|2505.35|2509.19|2501.89|35
1733339620000|2024-12-04 19:13:40|2509.83|2502.53|2507.65|2500.35|2510.7|2503.4|2507.65|2500.35|24
1733339630000|2024-12-04 19:13:50|2508.45|2501.15|2508.68|2501.38|2508.93|2501.63|2506.05|2498.75|38
1733339640000|2024-12-04 19:14:00|2508.67|2501.37|2508.2|2500.9|2509.84|2502.54|2507.94|2500.64|35
1733339650000|2024-12-04 19:14:10|2508.65|2501.35|2509.26|2501.96|2509.65|2502.35|2508.55|2501.25|37
1733339660000|2024-12-04 19:14:20|2509.23|2501.93|2512.05|2504.75|2512.3|2505|2507.85|2500.55|30
1733339670000|2024-12-04 19:14:30|2512.5|2505.2|2511.15|2503.85|2513.05|2505.75|2510.95|2503.65|36
1733339680000|2024-12-04 19:14:40|2511.07|2503.77|2513.1|2505.8|2513.65|2506.35|2510.99|2503.69|37
1733339690000|2024-12-04 19:14:50|2513.07|2505.77|2512.5|2505.2|2514.4|2507.1|2512.13|2504.83|31
1733339700000|2024-12-04 19:15:00|2512.93|2505.63|2511.65|2504.35|2514.05|2506.75|2511.65|2504.35|37
1733339710000|2024-12-04 19:15:10|2510.81|2503.51|2511.75|2504.45|2512.05|2504.75|2510.55|2503.25|33
1733339720000|2024-12-04 19:15:20|2511.29|2503.99|2512.95|2505.65|2513.2|2505.9|2509.9|2502.6|33
1733339730000|2024-12-04 19:15:30|2512.49|2505.19|2514.75|2507.45|2515|2507.7|2512.08|2504.78|36
1733339740000|2024-12-04 19:15:40|2514.79|2507.49|2516.44|2509.14|2517.35|2510.05|2514.39|2507.09|40
1733339750000|2024-12-04 19:15:50|2516.39|2509.09|2516.9|2509.6|2517.5|2510.2|2515.95|2508.65|32
1733339760000|2024-12-04 19:16:00|2516.11|2508.81|2516.43|2509.13|2517.5|2510.2|2516.1|2508.8|30
1733339770000|2024-12-04 19:16:10|2516.46|2509.16|2516.24|2508.94|2517.1|2509.8|2515.87|2508.57|27
1733339780000|2024-12-04 19:16:20|2516.15|2508.85|2517.41|2510.11|2517.7|2510.4|2515.99|2508.69|38
1733339790000|2024-12-04 19:16:30|2517.55|2510.25|2517.44|2510.14|2518.05|2510.75|2516.98|2509.68|35
1733339800000|2024-12-04 19:16:40|2517.35|2510.05|2517.31|2510.01|2517.87|2510.57|2516.17|2508.87|33
1733339810000|2024-12-04 19:16:50|2517.34|2510.04|2517.2|2509.9|2517.61|2510.31|2516.73|2509.43|35
1733339820000|2024-12-04 19:17:00|2517.53|2510.23|2521.34|2514.04|2521.65|2514.35|2517.2|2509.9|30
1733339830000|2024-12-04 19:17:10|2521.25|2513.95|2519.65|2512.35|2521.35|2514.05|2518.4|2511.1|33
1733339840000|2024-12-04 19:17:20|2519.46|2512.16|2521.24|2513.94|2521.39|2514.09|2517.65|2510.35|37
1733339850000|2024-12-04 19:17:30|2521.45|2514.15|2521.65|2514.35|2524.15|2516.85|2520.75|2513.45|37
1733339860000|2024-12-04 19:17:40|2521.7|2514.4|2524.8|2517.5|2524.85|2517.55|2521.11|2513.81|36
1733339870000|2024-12-04 19:17:50|2524.6|2517.3|2526.72|2519.42|2526.8|2519.5|2523.95|2516.65|37
1733339880000|2024-12-04 19:18:00|2526.81|2519.51|2527.25|2519.95|2527.45|2520.15|2524.7|2517.4|24
1733339890000|2024-12-04 19:18:10|2527.15|2519.85|2526.22|2518.92|2527.4|2520.1|2525.35|2518.05|29
1733339900000|2024-12-04 19:18:20|2526.16|2518.86|2526.55|2519.25|2526.95|2519.65|2525.44|2518.14|26
1733339910000|2024-12-04 19:18:30|2526.53|2519.23|2526.15|2518.85|2527.2|2519.9|2524.65|2517.35|32
1733339920000|2024-12-04 19:18:40|2526.2|2518.9|2525.77|2518.47|2526.55|2519.25|2524.21|2516.91|33
1733339930000|2024-12-04 19:18:50|2526.13|2518.83|2524.84|2517.54|2527.1|2519.8|2524.84|2517.54|31
1733339940000|2024-12-04 19:19:00|2525.05|2517.75|2527.55|2520.25|2528.15|2520.85|2525.05|2517.75|34
1733339950000|2024-12-04 19:19:10|2527.26|2519.96|2526.82|2519.52|2527.7|2520.4|2525.68|2518.38|31
1733339960000|2024-12-04 19:19:20|2527.05|2519.75|2526.7|2519.4|2527.55|2520.25|2525.89|2518.59|28
1733339970000|2024-12-04 19:19:30|2526.6|2519.3|2526.9|2519.6|2528.45|2521.15|2526.09|2518.79|38
1733339980000|2024-12-04 19:19:40|2527.1|2519.8|2526.88|2519.58|2527.55|2520.25|2524.97|2517.67|33
1733339990000|2024-12-04 19:19:50|2527.15|2519.85|2527.6|2520.3|2527.9|2520.6|2525.98|2518.68|28
1733340000000|2024-12-04 19:20:00|2527.55|2520.25|2527.5|2520.2|2527.8|2520.5|2526.01|2518.71|32
1733340010000|2024-12-04 19:20:10|2527.15|2519.85|2529.97|2522.67|2530.06|2522.76|2526.15|2518.85|34
1733340020000|2024-12-04 19:20:20|2529.95|2522.65|2529.7|2522.4|2530.45|2523.15|2528.35|2521.05|38
1733340030000|2024-12-04 19:20:30|2529.48|2522.18|2531.3|2524|2532.3|2525|2528.72|2521.42|32
1733340040000|2024-12-04 19:20:40|2531.2|2523.9|2526.6|2519.3|2531.2|2523.9|2526.6|2519.3|25
1733340050000|2024-12-04 19:20:50|2526.55|2519.25|2529.24|2521.94|2530.15|2522.85|2526.55|2519.25|34
1733340060000|2024-12-04 19:21:00|2529.19|2521.89|2530.18|2522.88|2530.8|2523.5|2527.75|2520.45|30
1733340070000|2024-12-04 19:21:10|2530.4|2523.1|2529.15|2521.85|2531.4|2524.1|2528.82|2521.52|30
1733340080000|2024-12-04 19:21:20|2529.8|2522.5|2522.24|2514.94|2529.8|2522.5|2522.19|2514.89|35
1733340090000|2024-12-04 19:21:30|2521.98|2514.68|2516.7|2509.4|2522.17|2514.87|2516.1|2508.8|38
1733340100000|2024-12-04 19:21:40|2516.65|2509.35|2520.65|2513.35|2520.95|2513.65|2516.35|2509.05|36
1733340110000|2024-12-04 19:21:50|2520.95|2513.65|2520.73|2513.43|2521.3|2514|2518.15|2510.85|38
1733340120000|2024-12-04 19:22:00|2521.25|2513.95|2518.75|2511.45|2521.25|2513.95|2518.75|2511.45|37
1733340130000|2024-12-04 19:22:10|2518.9|2511.6|2516.23|2508.93|2518.95|2511.65|2514.7|2507.4|35
1733340140000|2024-12-04 19:22:20|2516.45|2509.15|2514.9|2507.6|2516.65|2509.35|2513.79|2506.49|37
1733340150000|2024-12-04 19:22:30|2515.1|2507.8|2515.94|2508.64|2516.2|2508.9|2513.6|2506.3|37
1733340160000|2024-12-04 19:22:40|2515.8|2508.5|2517.53|2510.23|2518.65|2511.35|2514.6|2507.3|39
1733340170000|2024-12-04 19:22:50|2517.6|2510.3|2517.9|2510.6|2518.15|2510.85|2514.9|2507.6|34
1733340180000|2024-12-04 19:23:00|2517.5|2510.2|2519.3|2512|2519.5|2512.2|2516.92|2509.62|40
1733340190000|2024-12-04 19:23:10|2519.15|2511.85|2519.23|2511.93|2520.85|2513.55|2518.09|2510.79|36
1733340200000|2024-12-04 19:23:20|2519.27|2511.97|2518.45|2511.15|2520.23|2512.93|2518.1|2510.8|34
1733340210000|2024-12-04 19:23:30|2518.6|2511.3|2519.24|2511.94|2519.85|2512.55|2517.7|2510.4|34
1733340220000|2024-12-04 19:23:40|2519.28|2511.98|2519.35|2512.05|2519.7|2512.4|2517.79|2510.49|32
1733340230000|2024-12-04 19:23:50|2519.05|2511.75|2518.2|2510.9|2520.45|2513.15|2518.19|2510.89|34
1733340240000|2024-12-04 19:24:00|2518.45|2511.15|2519|2511.7|2519.65|2512.35|2518.06|2510.76|29
1733340250000|2024-12-04 19:24:10|2518.9|2511.6|2519.62|2512.32|2520.45|2513.15|2518.72|2511.42|34
1733340260000|2024-12-04 19:24:20|2519.64|2512.34|2517.33|2510.03|2520.13|2512.83|2515.85|2508.55|32
1733340270000|2024-12-04 19:24:30|2517.23|2509.93|2515.5|2508.2|2517.35|2510.05|2513.8|2506.5|34
1733340280000|2024-12-04 19:24:40|2515.51|2508.21|2514.59|2507.29|2516.25|2508.95|2513.7|2506.4|34
1733340290000|2024-12-04 19:24:50|2514.5|2507.2|2514.73|2507.43|2514.81|2507.51|2513.97|2506.67|32
1733340300000|2024-12-04 19:25:00|2514.57|2507.27|2513.36|2506.06|2514.8|2507.5|2512.18|2504.88|35
1733340310000|2024-12-04 19:25:10|2513.3|2506|2517.74|2510.44|2517.89|2510.59|2513.3|2506|36
1733340320000|2024-12-04 19:25:20|2517.88|2510.58|2518.7|2511.4|2521.29|2513.99|2517.8|2510.5|38
1733340330000|2024-12-04 19:25:30|2518.65|2511.35|2520.02|2512.72|2520.1|2512.8|2517.22|2509.92|38
1733340340000|2024-12-04 19:25:40|2519.98|2512.68|2519.5|2512.2|2520.02|2512.72|2519.09|2511.79|33
1733340350000|2024-12-04 19:25:50|2519.73|2512.43|2519.31|2512.01|2520.1|2512.8|2518.93|2511.63|33
1733340360000|2024-12-04 19:26:00|2519.55|2512.25|2521.45|2514.15|2522.55|2515.25|2519.13|2511.83|39
1733340370000|2024-12-04 19:26:10|2521.85|2514.55|2520.92|2513.62|2521.85|2514.55|2520.47|2513.17|34
1733340380000|2024-12-04 19:26:20|2520.69|2513.39|2520.55|2513.25|2520.69|2513.39|2519.2|2511.9|36
1733340390000|2024-12-04 19:26:30|2520.6|2513.3|2520.53|2513.23|2521.55|2514.25|2519.15|2511.85|35
1733340400000|2024-12-04 19:26:40|2520.86|2513.56|2520.33|2513.03|2521.1|2513.8|2519.93|2512.63|32
1733340410000|2024-12-04 19:26:50|2520.19|2512.89|2520.74|2513.44|2520.95|2513.65|2518.99|2511.69|39
1733340420000|2024-12-04 19:27:00|2520.7|2513.4|2522.35|2515.05|2522.35|2515.05|2520.55|2513.25|37
1733340430000|2024-12-04 19:27:10|2522.85|2515.55|2522.12|2514.82|2522.85|2515.55|2520.64|2513.34|35
1733340440000|2024-12-04 19:27:20|2522.07|2514.77|2522.35|2515.05|2522.35|2515.05|2521.46|2514.16|26
1733340450000|2024-12-04 19:27:30|2522.4|2515.1|2523.92|2516.62|2523.92|2516.62|2521.65|2514.35|31
1733340460000|2024-12-04 19:27:40|2524.68|2517.38|2526.68|2519.38|2527.25|2519.95|2524.32|2517.02|34
1733340470000|2024-12-04 19:27:50|2526.15|2518.85|2528.28|2520.98|2528.7|2521.4|2526.15|2518.85|37
1733340480000|2024-12-04 19:28:00|2528.33|2521.03|2528.51|2521.21|2528.9|2521.6|2527.93|2520.63|30
1733340490000|2024-12-04 19:28:10|2528.46|2521.16|2527.91|2520.61|2528.51|2521.21|2526.15|2518.85|35
1733340500000|2024-12-04 19:28:20|2528.1|2520.8|2524.2|2516.9|2528.1|2520.8|2523.39|2516.09|34
1733340510000|2024-12-04 19:28:30|2524.05|2516.75|2524.19|2516.89|2524.55|2517.25|2523.1|2515.8|34
1733340520000|2024-12-04 19:28:40|2524.14|2516.84|2524.49|2517.19|2524.8|2517.5|2524.06|2516.76|27
1733340530000|2024-12-04 19:28:50|2524.7|2517.4|2522.7|2515.4|2524.7|2517.4|2522.22|2514.92|27
1733340540000|2024-12-04 19:29:00|2522.33|2515.03|2523.25|2515.95|2525.05|2517.75|2522.33|2515.03|34
1733340550000|2024-12-04 19:29:10|2523.3|2516|2523.3|2516|2523.77|2516.47|2523|2515.7|35
1733340560000|2024-12-04 19:29:20|2523.25|2515.95|2522.41|2515.11|2523.35|2516.05|2522.35|2515.05|27
1733340570000|2024-12-04 19:29:30|2522.46|2515.16|2523.66|2516.36|2523.85|2516.55|2522.41|2515.11|27
1733340580000|2024-12-04 19:29:40|2523.95|2516.65|2522.06|2514.76|2523.95|2516.65|2522.06|2514.76|38
1733340590000|2024-12-04 19:29:50|2522.26|2514.96|2521.89|2514.59|2522.32|2515.02|2521.89|2514.59|29
1733340600000|2024-12-04 19:30:00|2521.98|2514.68|2521.49|2514.19|2524.75|2517.45|2521.36|2514.06|35
1733340610000|2024-12-04 19:30:10|2521.89|2514.59|2522.06|2514.76|2523.25|2515.95|2521.59|2514.29|38
1733340620000|2024-12-04 19:30:20|2521.91|2514.61|2523.11|2515.81|2523.4|2516.1|2521.65|2514.35|32
1733340630000|2024-12-04 19:30:30|2523.12|2515.82|2523.52|2516.22|2523.52|2516.22|2520.75|2513.45|40
1733340640000|2024-12-04 19:30:40|2523.45|2516.15|2521.43|2514.13|2523.9|2516.6|2521.43|2514.13|36
1733340650000|2024-12-04 19:30:50|2522.05|2514.75|2524.42|2517.12|2525.5|2518.2|2521.48|2514.18|34
1733340660000|2024-12-04 19:31:00|2524.39|2517.09|2523.67|2516.37|2525.7|2518.4|2522.9|2515.6|37
1733340670000|2024-12-04 19:31:10|2523.63|2516.33|2523.39|2516.09|2524.2|2516.9|2522.55|2515.25|31
1733340680000|2024-12-04 19:31:20|2521.72|2514.42|2520.04|2512.74|2523.4|2516.1|2520.04|2512.74|38
1733340690000|2024-12-04 19:31:30|2520.15|2512.85|2521.6|2514.3|2521.7|2514.4|2520.06|2512.76|37
1733340700000|2024-12-04 19:31:40|2521.75|2514.45|2521.48|2514.18|2523|2515.7|2521.41|2514.11|33
1733340710000|2024-12-04 19:31:50|2521.85|2514.55|2522.65|2515.35|2523.95|2516.65|2521.1|2513.8|31
1733340720000|2024-12-04 19:32:00|2522.8|2515.5|2520.1|2512.8|2523.05|2515.75|2520.1|2512.8|35
1733340730000|2024-12-04 19:32:10|2521.52|2514.22|2519.81|2512.51|2522.1|2514.8|2519.81|2512.51|38
1733340740000|2024-12-04 19:32:20|2520.07|2512.77|2521.9|2514.6|2521.95|2514.65|2519.67|2512.37|37
1733340750000|2024-12-04 19:32:30|2522.05|2514.75|2523.57|2516.27|2524.1|2516.8|2521.15|2513.85|39
1733340760000|2024-12-04 19:32:40|2524|2516.7|2522.21|2514.91|2524.14|2516.84|2520.65|2513.35|39
1733340770000|2024-12-04 19:32:50|2522.24|2514.94|2519.79|2512.49|2523.15|2515.85|2519.7|2512.4|36
1733340780000|2024-12-04 19:33:00|2519.76|2512.46|2519.85|2512.55|2520.25|2512.95|2517.29|2509.99|35
1733340790000|2024-12-04 19:33:10|2519.48|2512.18|2522.35|2515.05|2522.45|2515.15|2517.9|2510.6|37
1733340800000|2024-12-04 19:33:20|2521.78|2514.48|2523|2515.7|2524.05|2516.75|2520.27|2512.97|32
1733340810000|2024-12-04 19:33:30|2522.75|2515.45|2520.67|2513.37|2523.85|2516.55|2520.62|2513.32|33
1733340820000|2024-12-04 19:33:40|2521.12|2513.82|2522.8|2515.5|2523.5|2516.2|2520.63|2513.33|34
1733340830000|2024-12-04 19:33:50|2522.45|2515.15|2519.7|2512.4|2522.5|2515.2|2519.39|2512.09|39
1733340840000|2024-12-04 19:34:00|2519.6|2512.3|2520.53|2513.23|2520.75|2513.45|2517.46|2510.16|31
1733340850000|2024-12-04 19:34:10|2520.38|2513.08|2519.37|2512.07|2521.44|2514.14|2519.37|2512.07|33
1733340860000|2024-12-04 19:34:20|2519.64|2512.34|2520.48|2513.18|2520.8|2513.5|2519.64|2512.34|39
1733340870000|2024-12-04 19:34:30|2520.52|2513.22|2518.8|2511.5|2520.95|2513.65|2518.8|2511.5|36
1733340880000|2024-12-04 19:34:40|2518.53|2511.23|2521.1|2513.8|2521.95|2514.65|2517.5|2510.2|38
1733340890000|2024-12-04 19:34:50|2521|2513.7|2525.45|2518.15|2525.5|2518.2|2521|2513.7|39
1733340900000|2024-12-04 19:35:00|2525.35|2518.05|2524.5|2517.2|2526.15|2518.85|2523.68|2516.38|32
1733340910000|2024-12-04 19:35:10|2525.1|2517.8|2527.07|2519.77|2527.65|2520.35|2524.28|2516.98|35
1733340920000|2024-12-04 19:35:20|2527.1|2519.8|2526.66|2519.36|2527.55|2520.25|2525.15|2517.85|31
1733340930000|2024-12-04 19:35:30|2526.37|2519.07|2521.52|2514.22|2526.37|2519.07|2521.41|2514.11|39
1733340940000|2024-12-04 19:35:40|2521.77|2514.47|2520.34|2513.04|2522.2|2514.9|2518.92|2511.62|37
1733340950000|2024-12-04 19:35:50|2520.45|2513.15|2521.39|2514.09|2521.95|2514.65|2520.3|2513|35
1733340960000|2024-12-04 19:36:00|2520.71|2513.41|2520.42|2513.12|2523.25|2515.95|2519.4|2512.1|37
1733340970000|2024-12-04 19:36:10|2520.3|2513|2519.5|2512.2|2520.75|2513.45|2519.15|2511.85|37
1733340980000|2024-12-04 19:36:20|2519.55|2512.25|2519.75|2512.45|2519.8|2512.5|2518.08|2510.78|40
1733340990000|2024-12-04 19:36:30|2519.7|2512.4|2518.6|2511.3|2520.7|2513.4|2518.38|2511.08|37
1733341000000|2024-12-04 19:36:40|2518.36|2511.06|2520.38|2513.08|2520.95|2513.65|2518.36|2511.06|39
1733341010000|2024-12-04 19:36:50|2520.57|2513.27|2520.3|2513|2521.18|2513.88|2520.13|2512.83|37
1733341020000|2024-12-04 19:37:00|2520.23|2512.93|2519.7|2512.4|2521.95|2514.65|2519.7|2512.4|40
1733341030000|2024-12-04 19:37:10|2519.73|2512.43|2518.74|2511.44|2520.3|2513|2518.05|2510.75|38
1733341040000|2024-12-04 19:37:20|2519.15|2511.85|2520.03|2512.73|2520.45|2513.15|2518.37|2511.07|35
1733341050000|2024-12-04 19:37:30|2520.45|2513.15|2518.44|2511.14|2520.45|2513.15|2518.44|2511.14|37
1733341060000|2024-12-04 19:37:40|2518.4|2511.1|2518.15|2510.85|2519.07|2511.77|2517.92|2510.62|31
1733341070000|2024-12-04 19:37:50|2517.96|2510.66|2516.6|2509.3|2518.77|2511.47|2515.82|2508.52|37
1733341080000|2024-12-04 19:38:00|2516.2|2508.9|2517.65|2510.35|2518.8|2511.5|2516.2|2508.9|35
1733341090000|2024-12-04 19:38:10|2517.15|2509.85|2517.9|2510.6|2518.43|2511.13|2516.79|2509.49|35
1733341100000|2024-12-04 19:38:20|2517.98|2510.68|2517.24|2509.94|2519.2|2511.9|2517.24|2509.94|34
1733341110000|2024-12-04 19:38:30|2517.16|2509.86|2517.85|2510.55|2518.05|2510.75|2517|2509.7|28
1733341120000|2024-12-04 19:38:40|2517.8|2510.5|2518|2510.7|2518.7|2511.4|2517.05|2509.75|37
1733341130000|2024-12-04 19:38:50|2517.94|2510.64|2518.24|2510.94|2519.2|2511.9|2517.8|2510.5|38
1733341140000|2024-12-04 19:39:00|2518.7|2511.4|2517.55|2510.25|2518.75|2511.45|2517.03|2509.73|36
1733341150000|2024-12-04 19:39:10|2516.15|2508.85|2516.11|2508.81|2517.5|2510.2|2515.77|2508.47|38
1733341160000|2024-12-04 19:39:20|2516.07|2508.77|2515.65|2508.35|2517.14|2509.84|2515.15|2507.85|34
1733341170000|2024-12-04 19:39:30|2515.92|2508.62|2515.21|2507.91|2516.12|2508.82|2514.46|2507.16|33
1733341180000|2024-12-04 19:39:40|2514.61|2507.31|2514.53|2507.23|2516.55|2509.25|2514.51|2507.21|37
1733341190000|2024-12-04 19:39:50|2515.5|2508.2|2515.28|2507.98|2515.7|2508.4|2515.05|2507.75|38
1733341200000|2024-12-04 19:40:00|2515.3|2508|2515.84|2508.54|2516.35|2509.05|2515.3|2508|32
1733341210000|2024-12-04 19:40:10|2516|2508.7|2518.33|2511.03|2519.3|2512|2515.68|2508.38|33
1733341220000|2024-12-04 19:40:20|2518.41|2511.11|2519.2|2511.9|2520.2|2512.9|2518.29|2510.99|37
1733341230000|2024-12-04 19:40:30|2519.75|2512.45|2519.5|2512.2|2520|2512.7|2518.32|2511.02|39
1733341240000|2024-12-04 19:40:40|2519.26|2511.96|2518.8|2511.5|2520.25|2512.95|2518.72|2511.42|34
1733341250000|2024-12-04 19:40:50|2518.61|2511.31|2518.35|2511.05|2518.85|2511.55|2514.85|2507.55|32
1733341260000|2024-12-04 19:41:00|2518.26|2510.96|2519.46|2512.16|2520.65|2513.35|2518.25|2510.95|36
1733341270000|2024-12-04 19:41:10|2519.6|2512.3|2522.7|2515.4|2522.7|2515.4|2519.51|2512.21|32
1733341280000|2024-12-04 19:41:20|2522.44|2515.14|2521.49|2514.19|2522.7|2515.4|2519.2|2511.9|35
1733341290000|2024-12-04 19:41:30|2520.56|2513.26|2520.3|2513|2521.65|2514.35|2519.15|2511.85|29
1733341300000|2024-12-04 19:41:40|2520.95|2513.65|2523.9|2516.6|2524.4|2517.1|2519.96|2512.66|37
1733341310000|2024-12-04 19:41:50|2523.7|2516.4|2518.65|2511.35|2523.7|2516.4|2518.65|2511.35|35
1733341320000|2024-12-04 19:42:00|2518.63|2511.33|2518.76|2511.46|2518.9|2511.6|2516.68|2509.38|37
1733341330000|2024-12-04 19:42:10|2518.22|2510.92|2517.6|2510.3|2518.53|2511.23|2515.98|2508.68|33
1733341340000|2024-12-04 19:42:20|2517.69|2510.39|2516.63|2509.33|2518.3|2511|2516.63|2509.33|34
1733341350000|2024-12-04 19:42:30|2516.73|2509.43|2518.35|2511.05|2518.95|2511.65|2516.63|2509.33|32
1733341360000|2024-12-04 19:42:40|2518.42|2511.12|2517.69|2510.39|2519.3|2512|2517.19|2509.89|35
1733341370000|2024-12-04 19:42:50|2517.74|2510.44|2517|2509.7|2517.74|2510.44|2515.5|2508.2|32
1733341380000|2024-12-04 19:43:00|2517.4|2510.1|2518.23|2510.93|2519.3|2512|2517.26|2509.96|35
1733341390000|2024-12-04 19:43:10|2518.42|2511.12|2519.17|2511.87|2519.89|2512.59|2518.15|2510.85|37
1733341400000|2024-12-04 19:43:20|2519.22|2511.92|2519.95|2512.65|2520.2|2512.9|2518.25|2510.95|23
1733341410000|2024-12-04 19:43:30|2519.9|2512.6|2520.15|2512.85|2520.35|2513.05|2519.17|2511.87|29
1733341420000|2024-12-04 19:43:40|2519.73|2512.43|2521.4|2514.1|2521.75|2514.45|2519.38|2512.08|32
1733341430000|2024-12-04 19:43:50|2521.29|2513.99|2521.22|2513.92|2522.16|2514.86|2520|2512.7|37
1733341440000|2024-12-04 19:44:00|2521.23|2513.93|2512.55|2505.25|2521.23|2513.93|2512.53|2505.23|38
1733341450000|2024-12-04 19:44:10|2512.5|2505.2|2514.46|2507.16|2514.93|2507.63|2512.26|2504.96|34
1733341460000|2024-12-04 19:44:20|2514.5|2507.2|2511.75|2504.45|2515.22|2507.92|2511.73|2504.43|37
1733341470000|2024-12-04 19:44:30|2511.71|2504.41|2508.55|2501.25|2512.2|2504.9|2506|2498.7|36
1733341480000|2024-12-04 19:44:40|2508.45|2501.15|2510.05|2502.75|2510.2|2502.9|2507|2499.7|31
1733341490000|2024-12-04 19:44:50|2509.69|2502.39|2508.58|2501.28|2509.92|2502.62|2507.81|2500.51|31
1733341500000|2024-12-04 19:45:00|2508.55|2501.25|2510.37|2503.07|2511.8|2504.5|2508.55|2501.25|36
1733341510000|2024-12-04 19:45:10|2510.59|2503.29|2509.03|2501.73|2510.59|2503.29|2508.64|2501.34|40
1733341520000|2024-12-04 19:45:20|2508.95|2501.65|2508.1|2500.8|2508.95|2501.65|2505.8|2498.5|36
1733341530000|2024-12-04 19:45:30|2507.82|2500.52|2508.16|2500.86|2508.65|2501.35|2507.45|2500.15|34
1733341540000|2024-12-04 19:45:40|2508.35|2501.05|2507.7|2500.4|2509.35|2502.05|2507.45|2500.15|35
1733341550000|2024-12-04 19:45:50|2507.65|2500.35|2508.02|2500.72|2508.85|2501.55|2507.65|2500.35|34
1733341560000|2024-12-04 19:46:00|2508.28|2500.98|2510.08|2502.78|2510.35|2503.05|2507.73|2500.43|37
1733341570000|2024-12-04 19:46:10|2510.43|2503.13|2508.85|2501.55|2510.9|2503.6|2508.25|2500.95|36
1733341580000|2024-12-04 19:46:20|2509.5|2502.2|2509.48|2502.18|2510.35|2503.05|2508.5|2501.2|39
1733341590000|2024-12-04 19:46:30|2510.81|2503.51|2510.1|2502.8|2510.81|2503.51|2509.17|2501.87|37
1733341600000|2024-12-04 19:46:40|2509.89|2502.59|2513.87|2506.57|2514.5|2507.2|2509.89|2502.59|35
1733341610000|2024-12-04 19:46:50|2513.23|2505.93|2514.24|2506.94|2514.65|2507.35|2513.08|2505.78|32
1733341620000|2024-12-04 19:47:00|2514.12|2506.82|2514.25|2506.95|2514.75|2507.45|2512.77|2505.47|38
1733341630000|2024-12-04 19:47:10|2513.85|2506.55|2514.25|2506.95|2516.35|2509.05|2513.85|2506.55|37
1733341640000|2024-12-04 19:47:20|2515.05|2507.75|2515.6|2508.3|2515.7|2508.4|2514.45|2507.15|36
1733341650000|2024-12-04 19:47:30|2515.13|2507.83|2516.29|2508.99|2517.4|2510.1|2514.85|2507.55|38
1733341660000|2024-12-04 19:47:40|2516.25|2508.95|2511.6|2504.3|2516.5|2509.2|2511.1|2503.8|35
1733341670000|2024-12-04 19:47:50|2511.15|2503.85|2511.12|2503.82|2511.55|2504.25|2508.81|2501.51|40
1733341680000|2024-12-04 19:48:00|2511.48|2504.18|2511.79|2504.49|2513.2|2505.9|2510.08|2502.78|34
1733341690000|2024-12-04 19:48:10|2511.98|2504.68|2513.25|2505.95|2513.5|2506.2|2510.55|2503.25|30
1733341700000|2024-12-04 19:48:20|2512.9|2505.6|2512|2504.7|2514.5|2507.2|2512|2504.7|39
1733341710000|2024-12-04 19:48:30|2511.49|2504.19|2509.05|2501.75|2511.85|2504.55|2508.85|2501.55|34
1733341720000|2024-12-04 19:48:40|2508.9|2501.6|2507.43|2500.13|2509.6|2502.3|2507.37|2500.07|32
1733341730000|2024-12-04 19:48:50|2506.78|2499.48|2504.33|2497.03|2507.3|2500|2502.75|2495.45|37
1733341740000|2024-12-04 19:49:00|2504.5|2497.2|2505.37|2498.07|2505.85|2498.55|2503.41|2496.11|38
1733341750000|2024-12-04 19:49:10|2505.87|2498.57|2506.49|2499.19|2507.6|2500.3|2504.81|2497.51|35
1733341760000|2024-12-04 19:49:20|2505.8|2498.5|2506.49|2499.19|2507.85|2500.55|2505.8|2498.5|35
1733341770000|2024-12-04 19:49:30|2507|2499.7|2506.74|2499.44|2507.95|2500.65|2506.25|2498.95|30
1733341780000|2024-12-04 19:49:40|2507|2499.7|2507.3|2500|2507.95|2500.65|2504.85|2497.55|37
1733341790000|2024-12-04 19:49:50|2506.9|2499.6|2506.16|2498.86|2507.8|2500.5|2506.09|2498.79|36
1733341800000|2024-12-04 19:50:00|2506.19|2498.89|2504.96|2497.66|2507.03|2499.73|2504.46|2497.16|32
1733341810000|2024-12-04 19:50:10|2505.07|2497.77|2503.97|2496.67|2505.5|2498.2|2503.97|2496.67|38
1733341820000|2024-12-04 19:50:20|2504.07|2496.77|2499.75|2492.45|2504.55|2497.25|2499.52|2492.22|34
1733341830000|2024-12-04 19:50:30|2499.58|2492.28|2500|2492.7|2500.45|2493.15|2499.1|2491.8|38
1733341840000|2024-12-04 19:50:40|2499.39|2492.09|2498.08|2490.78|2499.95|2492.65|2497.86|2490.56|28
1733341850000|2024-12-04 19:50:50|2496.82|2489.52|2498.7|2491.4|2498.85|2491.55|2496.82|2489.52|29
1733341860000|2024-12-04 19:51:00|2498.55|2491.25|2499.95|2492.65|2500.52|2493.22|2498.55|2491.25|32
1733341870000|2024-12-04 19:51:10|2499.8|2492.5|2502.3|2495|2502.3|2495|2499.67|2492.37|33
1733341880000|2024-12-04 19:51:20|2502.13|2494.83|2501.05|2493.75|2502.35|2495.05|2500.7|2493.4|29
1733341890000|2024-12-04 19:51:30|2500.29|2492.99|2501.04|2493.74|2501.6|2494.3|2500.13|2492.83|30
1733341900000|2024-12-04 19:51:40|2500.99|2493.69|2498.3|2491|2501.04|2493.74|2498.3|2491|22
1733341910000|2024-12-04 19:51:50|2498.13|2490.83|2498.15|2490.85|2498.75|2491.45|2497.3|2490|33
1733341920000|2024-12-04 19:52:00|2497.99|2490.69|2496.99|2489.69|2498.05|2490.75|2496.9|2489.6|29
1733341930000|2024-12-04 19:52:10|2497.15|2489.85|2497|2489.7|2497.8|2490.5|2496.21|2488.91|32
1733341940000|2024-12-04 19:52:20|2496.84|2489.54|2496.98|2489.68|2501.25|2493.95|2496.01|2488.71|33
1733341950000|2024-12-04 19:52:30|2497.25|2489.95|2497.4|2490.1|2497.7|2490.4|2496.85|2489.55|29
1733341960000|2024-12-04 19:52:40|2497.29|2489.99|2496.07|2488.77|2497.4|2490.1|2495.62|2488.32|27
1733341970000|2024-12-04 19:52:50|2496.09|2488.79|2495.63|2488.33|2496.5|2489.2|2495.63|2488.33|26
1733341980000|2024-12-04 19:53:00|2495.82|2488.52|2499.15|2491.85|2499.5|2492.2|2495.5|2488.2|28
1733341990000|2024-12-04 19:53:10|2498.81|2491.51|2499.15|2491.85|2499.15|2491.85|2497.49|2490.19|30
1733342000000|2024-12-04 19:53:20|2497.7|2490.4|2499.83|2492.53|2500.05|2492.75|2497.7|2490.4|35
1733342010000|2024-12-04 19:53:30|2499.63|2492.33|2499.6|2492.3|2500.8|2493.5|2497.7|2490.4|28
1733342020000|2024-12-04 19:53:40|2499.41|2492.11|2499.9|2492.6|2499.9|2492.6|2498.56|2491.26|15
1733342030000|2024-12-04 19:53:50|2500|2492.7|2499.88|2492.58|2500.97|2493.67|2499.7|2492.4|29
1733342040000|2024-12-04 19:54:00|2499.72|2492.42|2499.82|2492.52|2500.4|2493.1|2499.06|2491.76|23
1733342050000|2024-12-04 19:54:10|2499.78|2492.48|2497.1|2489.8|2499.92|2492.62|2497.03|2489.73|34
1733342060000|2024-12-04 19:54:20|2497.15|2489.85|2498.42|2491.12|2498.42|2491.12|2495.2|2487.9|32
1733342070000|2024-12-04 19:54:30|2498.75|2491.45|2497.92|2490.62|2499.4|2492.1|2497.1|2489.8|23
1733342080000|2024-12-04 19:54:40|2497.98|2490.68|2500.44|2493.14|2500.7|2493.4|2497.98|2490.68|31
1733342090000|2024-12-04 19:54:50|2500.05|2492.75|2499.26|2491.96|2500.65|2493.35|2499.21|2491.91|31
1733342100000|2024-12-04 19:55:00|2499.02|2491.72|2499.37|2492.07|2499.6|2492.3|2498.35|2491.05|19
1733342110000|2024-12-04 19:55:10|2499.55|2492.25|2501.5|2494.2|2501.5|2494.2|2498.91|2491.61|35
1733342120000|2024-12-04 19:55:20|2501.51|2494.21|2504.2|2496.9|2504.25|2496.95|2501.51|2494.21|34
1733342130000|2024-12-04 19:55:30|2504.03|2496.73|2505.13|2497.83|2505.3|2498|2504.01|2496.71|29
1733342140000|2024-12-04 19:55:40|2504.85|2497.55|2503.5|2496.2|2504.85|2497.55|2502.54|2495.24|32
1733342150000|2024-12-04 19:55:50|2503.35|2496.05|2502.46|2495.16|2503.7|2496.4|2501.45|2494.15|25
1733342160000|2024-12-04 19:56:00|2501.72|2494.42|2503.05|2495.75|2503.35|2496.05|2501.18|2493.88|30
1733342170000|2024-12-04 19:56:10|2503.59|2496.29|2503.13|2495.83|2504.1|2496.8|2501.25|2493.95|39
1733342180000|2024-12-04 19:56:20|2503.34|2496.04|2501.71|2494.41|2503.5|2496.2|2501.49|2494.19|34
1733342190000|2024-12-04 19:56:30|2501.35|2494.05|2503.3|2496|2503.3|2496|2501.14|2493.84|36
1733342200000|2024-12-04 19:56:40|2503.15|2495.85|2505.33|2498.03|2505.33|2498.03|2502.07|2494.77|30
1733342210000|2024-12-04 19:56:50|2504.93|2497.63|2504.93|2497.63|2505.3|2498|2503.78|2496.48|34
1733342220000|2024-12-04 19:57:00|2505.27|2497.97|2506.3|2499|2506.9|2499.6|2505.06|2497.76|33
1733342230000|2024-12-04 19:57:10|2506.4|2499.1|2505.07|2497.77|2506.4|2499.1|2504.25|2496.95|37
1733342240000|2024-12-04 19:57:20|2505.1|2497.8|2502.44|2495.14|2505.39|2498.09|2502.44|2495.14|35
1733342250000|2024-12-04 19:57:30|2502.65|2495.35|2502.55|2495.25|2502.75|2495.45|2501.52|2494.22|35
1733342260000|2024-12-04 19:57:40|2502.29|2494.99|2500.45|2493.15|2502.29|2494.99|2500.24|2492.94|29
1733342270000|2024-12-04 19:57:50|2500.37|2493.07|2501.05|2493.75|2501.2|2493.9|2499.78|2492.48|31
1733342280000|2024-12-04 19:58:00|2501.15|2493.85|2501.44|2494.14|2502.4|2495.1|2500.67|2493.37|36
1733342290000|2024-12-04 19:58:10|2501.48|2494.18|2503.73|2496.43|2504.47|2497.17|2501.45|2494.15|32
1733342300000|2024-12-04 19:58:20|2503.95|2496.65|2502.19|2494.89|2504.9|2497.6|2502.19|2494.89|29
1733342310000|2024-12-04 19:58:30|2502.24|2494.94|2499|2491.7|2502.34|2495.04|2498.55|2491.25|32
1733342320000|2024-12-04 19:58:40|2498.9|2491.6|2498.8|2491.5|2500.6|2493.3|2498.6|2491.3|32
1733342330000|2024-12-04 19:58:50|2498.48|2491.18|2499.34|2492.04|2499.7|2492.4|2498.24|2490.94|32
1733342340000|2024-12-04 19:59:00|2499.73|2492.43|2500.26|2492.96|2501|2493.7|2499.38|2492.08|38
1733342350000|2024-12-04 19:59:10|2500.22|2492.92|2501.19|2493.89|2501.2|2493.9|2498.15|2490.85|33
1733342360000|2024-12-04 19:59:20|2501.23|2493.93|2498.26|2490.96|2501.28|2493.98|2498.25|2490.95|34
1733342370000|2024-12-04 19:59:30|2498.45|2491.15|2498.82|2491.52|2499.45|2492.15|2498.26|2490.96|27
1733342380000|2024-12-04 19:59:40|2499.25|2491.95|2498.04|2490.74|2499.65|2492.35|2498.04|2490.74|27
1733342390000|2024-12-04 19:59:50|2498.25|2490.95|2498.32|2491.02|2498.75|2491.45|2496.15|2488.85|32
1733342400000|2024-12-04 20:00:00|2497.97|2490.67|2501.65|2494.35|2502.85|2495.55|2497.97|2490.67|31
1733342410000|2024-12-04 20:00:10|2501.1|2493.8|2501.61|2494.31|2501.61|2494.31|2499.83|2492.53|29
1733342420000|2024-12-04 20:00:20|2501.66|2494.36|2499.38|2492.08|2501.77|2494.47|2499.09|2491.79|28
1733342430000|2024-12-04 20:00:30|2499.47|2492.17|2499.63|2492.33|2500.9|2493.6|2498.93|2491.63|26
1733342440000|2024-12-04 20:00:40|2499.27|2491.97|2499.05|2491.75|2500|2492.7|2498.05|2490.75|30
1733342450000|2024-12-04 20:00:50|2498.95|2491.65|2498.77|2491.47|2499.63|2492.33|2498.25|2490.95|32
1733342460000|2024-12-04 20:01:00|2499|2491.7|2498.77|2491.47|2499.4|2492.1|2498.64|2491.34|28
1733342470000|2024-12-04 20:01:10|2498.73|2491.43|2497.14|2489.84|2499.75|2492.45|2497.14|2489.84|32
1733342480000|2024-12-04 20:01:20|2497.19|2489.89|2495.34|2488.04|2497.35|2490.05|2494.26|2486.96|29
1733342490000|2024-12-04 20:01:30|2495.65|2488.35|2493.88|2486.58|2495.65|2488.35|2491.5|2484.2|27
1733342500000|2024-12-04 20:01:40|2494.26|2486.96|2495.18|2487.88|2495.65|2488.35|2493.15|2485.85|26
1733342510000|2024-12-04 20:01:50|2495.32|2488.02|2496.81|2489.51|2498.15|2490.85|2494.2|2486.9|21
1733342520000|2024-12-04 20:02:00|2497.5|2490.2|2498.98|2491.68|2500.3|2493|2496.63|2489.33|33
1733342530000|2024-12-04 20:02:10|2498.86|2491.56|2498.19|2490.89|2499.8|2492.5|2497.35|2490.05|28
1733342540000|2024-12-04 20:02:20|2497.95|2490.65|2495.81|2488.51|2498.3|2491|2494.94|2487.64|32
1733342550000|2024-12-04 20:02:30|2495.75|2488.45|2495.71|2488.41|2497.35|2490.05|2495.59|2488.29|26
1733342560000|2024-12-04 20:02:40|2495.95|2488.65|2492.04|2484.74|2495.95|2488.65|2492.04|2484.74|29
1733342570000|2024-12-04 20:02:50|2492.09|2484.79|2492.35|2485.05|2493.4|2486.1|2491.3|2484|30
1733342580000|2024-12-04 20:03:00|2492.03|2484.73|2493.4|2486.1|2495.3|2488|2492.03|2484.73|30
1733342590000|2024-12-04 20:03:10|2494.6|2487.3|2494.92|2487.62|2495.25|2487.95|2493.35|2486.05|28
1733342600000|2024-12-04 20:03:20|2494.88|2487.58|2491.75|2484.45|2495.05|2487.75|2491.05|2483.75|34
1733342610000|2024-12-04 20:03:30|2491.7|2484.4|2491|2483.7|2492.65|2485.35|2490.07|2482.77|28
1733342620000|2024-12-04 20:03:40|2489.33|2482.03|2491.6|2484.3|2493.65|2486.35|2489.33|2482.03|22
1733342630000|2024-12-04 20:03:50|2492.8|2485.5|2493.9|2486.6|2493.9|2486.6|2491.6|2484.3|30
1733342640000|2024-12-04 20:04:00|2492.35|2485.05|2492.4|2485.1|2494.6|2487.3|2492.3|2485|27
1733342650000|2024-12-04 20:04:10|2492.9|2485.6|2489.25|2481.95|2492.9|2485.6|2487.85|2480.55|35
1733342660000|2024-12-04 20:04:20|2490.6|2483.3|2490.2|2482.9|2491.75|2484.45|2489.2|2481.9|27
1733342670000|2024-12-04 20:04:30|2490.3|2483|2490.25|2482.95|2491.85|2484.55|2489.68|2482.38|26
1733342680000|2024-12-04 20:04:40|2490.3|2483|2490.25|2482.95|2491.65|2484.35|2487.6|2480.3|34
1733342690000|2024-12-04 20:04:50|2489.9|2482.6|2490.14|2482.84|2491.75|2484.45|2488.18|2480.88|29
1733342700000|2024-12-04 20:05:00|2490.4|2483.1|2490.75|2483.45|2491.55|2484.25|2490.15|2482.85|35
1733342710000|2024-12-04 20:05:10|2491.05|2483.75|2491.02|2483.72|2491.2|2483.9|2490.04|2482.74|34
1733342720000|2024-12-04 20:05:20|2491.05|2483.75|2490.3|2483|2491.25|2483.95|2488.85|2481.55|29
1733342730000|2024-12-04 20:05:30|2489.25|2481.95|2491.25|2483.95|2491.55|2484.25|2489.25|2481.95|36
1733342740000|2024-12-04 20:05:40|2491.18|2483.88|2492.71|2485.41|2493.85|2486.55|2491.18|2483.88|28
1733342750000|2024-12-04 20:05:50|2493.4|2486.1|2493.2|2485.9|2493.6|2486.3|2492.36|2485.06|20
1733342760000|2024-12-04 20:06:00|2493.16|2485.86|2493.17|2485.87|2494.4|2487.1|2492.84|2485.54|25
1733342770000|2024-12-04 20:06:10|2492.15|2484.85|2495.25|2487.95|2495.8|2488.5|2492.15|2484.85|31
1733342780000|2024-12-04 20:06:20|2495.34|2488.04|2496.03|2488.73|2496.03|2488.73|2494.35|2487.05|27
1733342790000|2024-12-04 20:06:30|2496.08|2488.78|2498.7|2491.4|2498.8|2491.5|2495.88|2488.58|24
1733342800000|2024-12-04 20:06:40|2498.5|2491.2|2494.95|2487.65|2499.1|2491.8|2494.71|2487.41|36
1733342810000|2024-12-04 20:06:50|2495|2487.7|2495.09|2487.79|2496.05|2488.75|2493.6|2486.3|33
1733342820000|2024-12-04 20:07:00|2494.95|2487.65|2494.32|2487.02|2496.35|2489.05|2494.32|2487.02|23
1733342830000|2024-12-04 20:07:10|2494.24|2486.94|2496.17|2488.87|2496.75|2489.45|2493.2|2485.9|31
1733342840000|2024-12-04 20:07:20|2496.1|2488.8|2491.8|2484.5|2496.1|2488.8|2491.8|2484.5|34
1733342850000|2024-12-04 20:07:30|2491.82|2484.52|2492.08|2484.78|2493.15|2485.85|2491.78|2484.48|30
1733342860000|2024-12-04 20:07:40|2492.44|2485.14|2492.49|2485.19|2493.65|2486.35|2491.95|2484.65|26
1733342870000|2024-12-04 20:07:50|2492.54|2485.24|2494.1|2486.8|2495.08|2487.78|2491.55|2484.25|35
1733342880000|2024-12-04 20:08:00|2494|2486.7|2493.53|2486.23|2494.18|2486.88|2492.2|2484.9|37
1733342890000|2024-12-04 20:08:10|2493.92|2486.62|2493.72|2486.42|2495.05|2487.75|2493.41|2486.11|32
1733342900000|2024-12-04 20:08:20|2493.67|2486.37|2493.57|2486.27|2494.3|2487|2493.03|2485.73|24
1733342910000|2024-12-04 20:08:30|2493.37|2486.07|2491.11|2483.81|2493.37|2486.07|2490.89|2483.59|24
1733342920000|2024-12-04 20:08:40|2491.35|2484.05|2491.25|2483.95|2493.15|2485.85|2490.81|2483.51|27
1733342930000|2024-12-04 20:08:50|2491.2|2483.9|2488.7|2481.4|2491.2|2483.9|2487.4|2480.1|31
1733342940000|2024-12-04 20:09:00|2488.57|2481.27|2488.58|2481.28|2489.2|2481.9|2487.87|2480.57|27
1733342950000|2024-12-04 20:09:10|2488.62|2481.32|2490.2|2482.9|2490.2|2482.9|2487.4|2480.1|29
1733342960000|2024-12-04 20:09:20|2490.15|2482.85|2490.12|2482.82|2490.65|2483.35|2488.89|2481.59|22
1733342970000|2024-12-04 20:09:30|2490.29|2482.99|2488.3|2481|2490.3|2483|2487.85|2480.55|29
1733342980000|2024-12-04 20:09:40|2488.2|2480.9|2484.85|2477.55|2488.2|2480.9|2484.56|2477.26|34
1733342990000|2024-12-04 20:09:50|2484.75|2477.45|2485.25|2477.95|2487.15|2479.85|2483.2|2475.9|33
1733343000000|2024-12-04 20:10:00|2487.05|2479.75|2485.15|2477.85|2487.3|2480|2484.56|2477.26|36
1733343010000|2024-12-04 20:10:10|2485.2|2477.9|2485.45|2478.15|2485.7|2478.4|2484.2|2476.9|29
1733343020000|2024-12-04 20:10:20|2485.25|2477.95|2486.9|2479.6|2486.9|2479.6|2484.83|2477.53|36
1733343030000|2024-12-04 20:10:30|2486.85|2479.55|2489.7|2482.4|2490.6|2483.3|2486.3|2479|36
1733343040000|2024-12-04 20:10:40|2491.2|2483.9|2488.36|2481.06|2491.7|2484.4|2488.36|2481.06|32
1733343050000|2024-12-04 20:10:50|2488.4|2481.1|2489.98|2482.68|2490.3|2483|2487.4|2480.1|29
1733343060000|2024-12-04 20:11:00|2490.24|2482.94|2490.2|2482.9|2492.2|2484.9|2490.2|2482.9|29
1733343070000|2024-12-04 20:11:10|2491.2|2483.9|2488.95|2481.65|2491.47|2484.17|2488.46|2481.16|30
1733343080000|2024-12-04 20:11:20|2489|2481.7|2491.34|2484.04|2491.45|2484.15|2488.28|2480.98|31
1733343090000|2024-12-04 20:11:30|2491.6|2484.3|2492.1|2484.8|2492.25|2484.95|2490.3|2483|32
1733343100000|2024-12-04 20:11:40|2492.05|2484.75|2492.05|2484.75|2493.25|2485.95|2491.41|2484.11|36
1733343110000|2024-12-04 20:11:50|2493.05|2485.75|2498.45|2491.15|2498.85|2491.55|2492.73|2485.43|36
1733343120000|2024-12-04 20:12:00|2498.2|2490.9|2497.41|2490.11|2499.35|2492.05|2497.19|2489.89|37
1733343130000|2024-12-04 20:12:10|2498.05|2490.75|2500.8|2493.5|2500.8|2493.5|2497.58|2490.28|32
1733343140000|2024-12-04 20:12:20|2501|2493.7|2503.35|2496.05|2503.35|2496.05|2499.34|2492.04|38
1733343150000|2024-12-04 20:12:30|2503.3|2496|2504.15|2496.85|2504.15|2496.85|2501.15|2493.85|32
1733343160000|2024-12-04 20:12:40|2504.1|2496.8|2504.9|2497.6|2506.55|2499.25|2502.45|2495.15|38
1733343170000|2024-12-04 20:12:50|2504.85|2497.55|2505.26|2497.96|2506|2498.7|2503.95|2496.65|28
1733343180000|2024-12-04 20:13:00|2505.31|2498.01|2507.45|2500.15|2507.45|2500.15|2504.21|2496.91|34
1733343190000|2024-12-04 20:13:10|2507.05|2499.75|2510.15|2502.85|2510.35|2503.05|2506.77|2499.47|34
1733343200000|2024-12-04 20:13:20|2509.91|2502.61|2510.72|2503.42|2510.72|2503.42|2508.85|2501.55|29
1733343210000|2024-12-04 20:13:30|2509.9|2502.6|2512.3|2505|2512.6|2505.3|2509.62|2502.32|39
1733343220000|2024-12-04 20:13:40|2511.87|2504.57|2512.45|2505.15|2513.6|2506.3|2511.83|2504.53|37
1733343230000|2024-12-04 20:13:50|2511.95|2504.65|2512.25|2504.95|2513.35|2506.05|2511.95|2504.65|38
1733343240000|2024-12-04 20:14:00|2512.2|2504.9|2511.14|2503.84|2512.2|2504.9|2510.7|2503.4|37
1733343250000|2024-12-04 20:14:10|2510.65|2503.35|2509.92|2502.62|2512.3|2505|2509.86|2502.56|36
1733343260000|2024-12-04 20:14:20|2509.85|2502.55|2512|2504.7|2512.25|2504.95|2508.5|2501.2|40
1733343270000|2024-12-04 20:14:30|2511.72|2504.42|2510.52|2503.22|2511.9|2504.6|2509.88|2502.58|30
1733343280000|2024-12-04 20:14:40|2510.49|2503.19|2511.24|2503.94|2512.05|2504.75|2510.05|2502.75|35
1733343290000|2024-12-04 20:14:50|2511.45|2504.15|2510.15|2502.85|2511.45|2504.15|2507.45|2500.15|35
1733343300000|2024-12-04 20:15:00|2510.25|2502.95|2510.5|2503.2|2511.2|2503.9|2509.94|2502.64|28
1733343310000|2024-12-04 20:15:10|2510.45|2503.15|2509.7|2502.4|2510.45|2503.15|2508.82|2501.52|28
1733343320000|2024-12-04 20:15:20|2509.6|2502.3|2510.2|2502.9|2510.6|2503.3|2508.86|2501.56|36
1733343330000|2024-12-04 20:15:30|2510.3|2503|2513.35|2506.05|2513.7|2506.4|2509.7|2502.4|33
1733343340000|2024-12-04 20:15:40|2513.25|2505.95|2509.42|2502.12|2513.25|2505.95|2509.42|2502.12|37
1733343350000|2024-12-04 20:15:50|2509.64|2502.34|2510.32|2503.02|2511.3|2504|2509.33|2502.03|33
1733343360000|2024-12-04 20:16:00|2510.31|2503.01|2509.75|2502.45|2511.8|2504.5|2508.1|2500.8|32
1733343370000|2024-12-04 20:16:10|2509.65|2502.35|2512.05|2504.75|2512.05|2504.75|2509.19|2501.89|33
1733343380000|2024-12-04 20:16:20|2511.71|2504.41|2508.05|2500.75|2511.71|2504.41|2507.32|2500.02|31
1733343390000|2024-12-04 20:16:30|2507.84|2500.54|2508.5|2501.2|2509.34|2502.04|2507.75|2500.45|32
1733343400000|2024-12-04 20:16:40|2508.4|2501.1|2502.45|2495.15|2508.4|2501.1|2502.2|2494.9|32
1733343410000|2024-12-04 20:16:50|2503.34|2496.04|2503.2|2495.9|2504.55|2497.25|2501.41|2494.11|38
1733343420000|2024-12-04 20:17:00|2503.18|2495.88|2504.25|2496.95|2504.95|2497.65|2502.85|2495.55|36
1733343430000|2024-12-04 20:17:10|2504.15|2496.85|2501.67|2494.37|2504.15|2496.85|2501.61|2494.31|37
1733343440000|2024-12-04 20:17:20|2501.68|2494.38|2500.95|2493.65|2503.7|2496.4|2500.9|2493.6|30
1733343450000|2024-12-04 20:17:30|2501.25|2493.95|2502.26|2494.96|2503.7|2496.4|2501.25|2493.95|39
1733343460000|2024-12-04 20:17:40|2502.8|2495.5|2502.73|2495.43|2504.45|2497.15|2502.73|2495.43|37
1733343470000|2024-12-04 20:17:50|2502.95|2495.65|2504.05|2496.75|2504.05|2496.75|2499.65|2492.35|31
1733343480000|2024-12-04 20:18:00|2504|2496.7|2503.56|2496.26|2504.25|2496.95|2503.24|2495.94|34
1733343490000|2024-12-04 20:18:10|2503.48|2496.18|2500.15|2492.85|2503.6|2496.3|2500.15|2492.85|32
1733343500000|2024-12-04 20:18:20|2499.69|2492.39|2500.85|2493.55|2501.03|2493.73|2498.65|2491.35|32
1733343510000|2024-12-04 20:18:30|2500.53|2493.23|2500.75|2493.45|2501.1|2493.8|2498.23|2490.93|33
1733343520000|2024-12-04 20:18:40|2499.7|2492.4|2501.2|2493.9|2501.2|2493.9|2497.5|2490.2|35
1733343530000|2024-12-04 20:18:50|2501.21|2493.91|2501.29|2493.99|2501.45|2494.15|2499.92|2492.62|36
1733343540000|2024-12-04 20:19:00|2501.46|2494.16|2498.18|2490.88|2501.9|2494.6|2498.18|2490.88|39
1733343550000|2024-12-04 20:19:10|2498.2|2490.9|2499.25|2491.95|2499.35|2492.05|2496.6|2489.3|33
1733343560000|2024-12-04 20:19:20|2499.2|2491.9|2497.4|2490.1|2499.35|2492.05|2496.15|2488.85|32
1733343570000|2024-12-04 20:19:30|2497.45|2490.15|2497.15|2489.85|2498.35|2491.05|2496.68|2489.38|30
1733343580000|2024-12-04 20:19:40|2497.2|2489.9|2496.85|2489.55|2497.45|2490.15|2494|2486.7|38
1733343590000|2024-12-04 20:19:50|2496.9|2489.6|2497.4|2490.1|2500|2492.7|2496.5|2489.2|38
1733343600000|2024-12-04 20:20:00|2497.35|2490.05|2497.83|2490.53|2498.65|2491.35|2496.55|2489.25|40
1733343610000|2024-12-04 20:20:10|2497.8|2490.5|2498.09|2490.79|2500|2492.7|2497.46|2490.16|39
1733343620000|2024-12-04 20:20:20|2498.5|2491.2|2498|2490.7|2499.4|2492.1|2497.28|2489.98|30
1733343630000|2024-12-04 20:20:30|2497.79|2490.49|2496.1|2488.8|2500.65|2493.35|2495.6|2488.3|33
1733343640000|2024-12-04 20:20:40|2496.05|2488.75|2494.05|2486.75|2496.15|2488.85|2492.9|2485.6|28
1733343650000|2024-12-04 20:20:50|2494.95|2487.65|2497.1|2489.8|2497.1|2489.8|2493.5|2486.2|31
1733343660000|2024-12-04 20:21:00|2497.15|2489.85|2499.71|2492.41|2499.71|2492.41|2496.72|2489.42|34
1733343670000|2024-12-04 20:21:10|2499.98|2492.68|2500.45|2493.15|2500.45|2493.15|2498.3|2491|35
1733343680000|2024-12-04 20:21:20|2501.05|2493.75|2504.15|2496.85|2504.15|2496.85|2500.51|2493.21|37
1733343690000|2024-12-04 20:21:30|2503.94|2496.64|2502.8|2495.5|2504.7|2497.4|2502.3|2495|38
1733343700000|2024-12-04 20:21:40|2502.85|2495.55|2501.56|2494.26|2502.95|2495.65|2500.52|2493.22|38
1733343710000|2024-12-04 20:21:50|2501.52|2494.22|2499.75|2492.45|2501.52|2494.22|2498.74|2491.44|31
1733343720000|2024-12-04 20:22:00|2499.7|2492.4|2501.35|2494.05|2502.25|2494.95|2498.1|2490.8|37
1733343730000|2024-12-04 20:22:10|2501.2|2493.9|2500|2492.7|2502.05|2494.75|2499.43|2492.13|37
1733343740000|2024-12-04 20:22:20|2499.98|2492.68|2502.85|2495.55|2502.85|2495.55|2499.98|2492.68|37
1733343750000|2024-12-04 20:22:30|2502.75|2495.45|2502.44|2495.14|2502.95|2495.65|2501.76|2494.46|37
1733343760000|2024-12-04 20:22:40|2501.91|2494.61|2502.25|2494.95|2502.65|2495.35|2500.45|2493.15|39
1733343770000|2024-12-04 20:22:50|2502.2|2494.9|2500.1|2492.8|2502.2|2494.9|2499.63|2492.33|35
1733343780000|2024-12-04 20:23:00|2500.35|2493.05|2499.2|2491.9|2501.45|2494.15|2497.95|2490.65|40
1733343790000|2024-12-04 20:23:10|2500.88|2493.58|2502.9|2495.6|2503.65|2496.35|2500.88|2493.58|38
1733343800000|2024-12-04 20:23:20|2502.08|2494.78|2502.95|2495.65|2503.25|2495.95|2501.63|2494.33|35
1733343810000|2024-12-04 20:23:30|2503|2495.7|2503.85|2496.55|2504.45|2497.15|2502.55|2495.25|37
1733343820000|2024-12-04 20:23:40|2503.8|2496.5|2504.15|2496.85|2504.55|2497.25|2501.9|2494.6|35
1733343830000|2024-12-04 20:23:50|2504.1|2496.8|2504.29|2496.99|2505.85|2498.55|2503.61|2496.31|37
1733343840000|2024-12-04 20:24:00|2504.19|2496.89|2500.35|2493.05|2505.5|2498.2|2500.35|2493.05|37
1733343850000|2024-12-04 20:24:10|2499.77|2492.47|2497.56|2490.26|2500.95|2493.65|2497.56|2490.26|35
1733343860000|2024-12-04 20:24:20|2497.55|2490.25|2490.75|2483.45|2497.55|2490.25|2490.52|2483.22|40
1733343870000|2024-12-04 20:24:30|2490.55|2483.25|2490.35|2483.05|2491.65|2484.35|2486.72|2479.42|37
1733343880000|2024-12-04 20:24:40|2490.53|2483.23|2497.99|2490.69|2497.99|2490.69|2489.29|2481.99|37
1733343890000|2024-12-04 20:24:50|2497.45|2490.15|2501.88|2494.58|2503.05|2495.75|2497.4|2490.1|40
1733343900000|2024-12-04 20:25:00|2502.06|2494.76|2503.9|2496.6|2504.8|2497.5|2501.05|2493.75|39
1733343910000|2024-12-04 20:25:10|2503.3|2496|2501.7|2494.4|2504.5|2497.2|2498|2490.7|38
1733343920000|2024-12-04 20:25:20|2501.6|2494.3|2501.31|2494.01|2501.7|2494.4|2499|2491.7|38
1733343930000|2024-12-04 20:25:30|2500.7|2493.4|2499.5|2492.2|2500.8|2493.5|2499.5|2492.2|39
1733343940000|2024-12-04 20:25:40|2499.06|2491.76|2497.97|2490.67|2499.55|2492.25|2496.05|2488.75|35
1733343950000|2024-12-04 20:25:50|2497.84|2490.54|2500.3|2493|2500.6|2493.3|2497.84|2490.54|36
1733343960000|2024-12-04 20:26:00|2499.85|2492.55|2499.76|2492.46|2500.55|2493.25|2497.25|2489.95|39
1733343970000|2024-12-04 20:26:10|2499.77|2492.47|2500.65|2493.35|2501.25|2493.95|2499.18|2491.88|35
1733343980000|2024-12-04 20:26:20|2500.85|2493.55|2501.08|2493.78|2501.91|2494.61|2497.6|2490.3|38
1733343990000|2024-12-04 20:26:30|2501.28|2493.98|2501.43|2494.13|2501.43|2494.13|2499.55|2492.25|40
1733344000000|2024-12-04 20:26:40|2501.06|2493.76|2503.15|2495.85|2503.35|2496.05|2500.8|2493.5|37
1733344010000|2024-12-04 20:26:50|2503|2495.7|2499.95|2492.65|2503.8|2496.5|2499.95|2492.65|32
1733344020000|2024-12-04 20:27:00|2502.27|2494.97|2499.95|2492.65|2502.7|2495.4|2498.9|2491.6|38
1733344030000|2024-12-04 20:27:10|2500.2|2492.9|2496.7|2489.4|2500.2|2492.9|2494.65|2487.35|34
1733344040000|2024-12-04 20:27:20|2496.35|2489.05|2495.94|2488.64|2496.95|2489.65|2495.01|2487.71|34
1733344050000|2024-12-04 20:27:30|2496.75|2489.45|2494.35|2487.05|2496.75|2489.45|2494.2|2486.9|32
1733344060000|2024-12-04 20:27:40|2493.61|2486.31|2491|2483.7|2494.35|2487.05|2488.1|2480.8|33
1733344070000|2024-12-04 20:27:50|2491.05|2483.75|2492.06|2484.76|2493.35|2486.05|2490.09|2482.79|35
1733344080000|2024-12-04 20:28:00|2492.35|2485.05|2488.82|2481.52|2492.35|2485.05|2486.79|2479.49|37
1733344090000|2024-12-04 20:28:10|2488.92|2481.62|2496.85|2489.55|2496.85|2489.55|2487.23|2479.93|37
1733344100000|2024-12-04 20:28:20|2497.5|2490.2|2491.4|2484.1|2497.5|2490.2|2490.56|2483.26|39
1733344110000|2024-12-04 20:28:30|2491.8|2484.5|2490.92|2483.62|2493.05|2485.75|2489.65|2482.35|37
1733344120000|2024-12-04 20:28:40|2490.79|2483.49|2490.19|2482.89|2493.15|2485.85|2490.19|2482.89|36
1733344130000|2024-12-04 20:28:50|2491.3|2484|2491.1|2483.8|2491.35|2484.05|2488.3|2481|35
1733344140000|2024-12-04 20:29:00|2491.05|2483.75|2489.2|2481.9|2493.25|2485.95|2488.95|2481.65|36
1733344150000|2024-12-04 20:29:10|2490.1|2482.8|2487.55|2480.25|2491.62|2484.32|2487.55|2480.25|38
1733344160000|2024-12-04 20:29:20|2487.65|2480.35|2486.6|2479.3|2487.65|2480.35|2483.75|2476.45|37
1733344170000|2024-12-04 20:29:30|2485.68|2478.38|2485.66|2478.36|2487|2479.7|2482.15|2474.85|37
1733344180000|2024-12-04 20:29:40|2486.48|2479.18|2485.89|2478.59|2487.15|2479.85|2483|2475.7|29
1733344190000|2024-12-04 20:29:50|2484.79|2477.49|2483.05|2475.75|2486|2478.7|2483.05|2475.75|36
1733344200000|2024-12-04 20:30:00|2484.26|2476.96|2486.5|2479.2|2486.9|2479.6|2482.8|2475.5|36
1733344210000|2024-12-04 20:30:10|2486.55|2479.25|2487.25|2479.95|2487.8|2480.5|2484.88|2477.58|37
1733344220000|2024-12-04 20:30:20|2487.2|2479.9|2485.96|2478.66|2488.7|2481.4|2485.2|2477.9|35
1733344230000|2024-12-04 20:30:30|2486.02|2478.72|2486.56|2479.26|2487.2|2479.9|2484.35|2477.05|37
1733344240000|2024-12-04 20:30:40|2486.95|2479.65|2484.74|2477.44|2487.4|2480.1|2481.72|2474.42|37
1733344250000|2024-12-04 20:30:50|2484.94|2477.64|2478.9|2471.6|2485.25|2477.95|2476.25|2468.95|34
1733344260000|2024-12-04 20:31:00|2478.85|2471.55|2472.92|2465.62|2478.85|2471.55|2472.68|2465.38|39
1733344270000|2024-12-04 20:31:10|2472.95|2465.65|2473.73|2466.43|2474.7|2467.4|2472|2464.7|40
1733344280000|2024-12-04 20:31:20|2473.95|2466.65|2475.39|2468.09|2475.55|2468.25|2472|2464.7|38
1733344290000|2024-12-04 20:31:30|2475.6|2468.3|2476.75|2469.45|2477.55|2470.25|2475.44|2468.14|39
1733344300000|2024-12-04 20:31:40|2476.8|2469.5|2474.95|2467.65|2477.55|2470.25|2474.95|2467.65|39
1733344310000|2024-12-04 20:31:50|2474.58|2467.28|2475.45|2468.15|2475.49|2468.19|2473.3|2466|35
1733344320000|2024-12-04 20:32:00|2475.75|2468.45|2477.05|2469.75|2477.7|2470.4|2475.15|2467.85|33
1733344330000|2024-12-04 20:32:10|2476.69|2469.39|2474.29|2466.99|2476.69|2469.39|2474.29|2466.99|33
1733344340000|2024-12-04 20:32:20|2473.86|2466.56|2473.97|2466.67|2475.65|2468.35|2473.53|2466.23|36
1733344350000|2024-12-04 20:32:30|2474.2|2466.9|2473.57|2466.27|2475|2467.7|2473.01|2465.71|34
1733344360000|2024-12-04 20:32:40|2474.15|2466.85|2474.85|2467.55|2475.55|2468.25|2473.85|2466.55|36
1733344370000|2024-12-04 20:32:50|2474.64|2467.34|2472.1|2464.8|2475.45|2468.15|2470.95|2463.65|36
1733344380000|2024-12-04 20:33:00|2472|2464.7|2473.3|2466|2473.3|2466|2470.78|2463.48|35
1733344390000|2024-12-04 20:33:10|2473.17|2465.87|2473.58|2466.28|2474.4|2467.1|2472.95|2465.65|28
1733344400000|2024-12-04 20:33:20|2473.8|2466.5|2474.84|2467.54|2475.2|2467.9|2473.61|2466.31|31
1733344410000|2024-12-04 20:33:30|2474.82|2467.52|2474.33|2467.03|2475.2|2467.9|2473.14|2465.84|33
1733344420000|2024-12-04 20:33:40|2474.55|2467.25|2474.72|2467.42|2475.95|2468.65|2473.33|2466.03|38
1733344430000|2024-12-04 20:33:50|2475.05|2467.75|2475.23|2467.93|2476.15|2468.85|2474.16|2466.86|38
1733344440000|2024-12-04 20:34:00|2475.15|2467.85|2472.7|2465.4|2475.45|2468.15|2471.57|2464.27|38
1733344450000|2024-12-04 20:34:10|2472.75|2465.45|2474.7|2467.4|2474.85|2467.55|2472.27|2464.97|27
1733344460000|2024-12-04 20:34:20|2475.4|2468.1|2475.86|2468.56|2477.05|2469.75|2474.15|2466.85|38
1733344470000|2024-12-04 20:34:30|2476.38|2469.08|2475.5|2468.2|2476.7|2469.4|2472.65|2465.35|36
1733344480000|2024-12-04 20:34:40|2475.19|2467.89|2474.79|2467.49|2476.4|2469.1|2472.75|2465.45|30
1733344490000|2024-12-04 20:34:50|2474.82|2467.52|2473.61|2466.31|2476|2468.7|2473.61|2466.31|35
1733344500000|2024-12-04 20:35:00|2473.56|2466.26|2474.42|2467.12|2475.25|2467.95|2473.17|2465.87|36
1733344510000|2024-12-04 20:35:10|2474.4|2467.1|2472.55|2465.25|2475.4|2468.1|2472.55|2465.25|31
1733344520000|2024-12-04 20:35:20|2472.25|2464.95|2468.8|2461.5|2472.35|2465.05|2468.6|2461.3|34
1733344530000|2024-12-04 20:35:30|2468.41|2461.11|2466.2|2458.9|2470.15|2462.85|2465.79|2458.49|36
1733344540000|2024-12-04 20:35:40|2465.64|2458.34|2465.8|2458.5|2466.3|2459|2465.27|2457.97|35
1733344550000|2024-12-04 20:35:50|2465.6|2458.3|2465.41|2458.11|2466|2458.7|2465.1|2457.8|28
1733344560000|2024-12-04 20:36:00|2465.45|2458.15|2466.43|2459.13|2466.5|2459.2|2464.65|2457.35|35
1733344570000|2024-12-04 20:36:10|2466.45|2459.15|2468.2|2460.9|2470.6|2463.3|2466.45|2459.15|32
1733344580000|2024-12-04 20:36:20|2468.27|2460.97|2465.8|2458.5|2468.65|2461.35|2465.51|2458.21|28
1733344590000|2024-12-04 20:36:30|2466.15|2458.85|2463.85|2456.55|2466.8|2459.5|2463.8|2456.5|29
1733344600000|2024-12-04 20:36:40|2463.65|2456.35|2463.73|2456.43|2463.75|2456.45|2462.32|2455.02|28
1733344610000|2024-12-04 20:36:50|2463.84|2456.54|2465.09|2457.79|2466.1|2458.8|2463.84|2456.54|30
1733344620000|2024-12-04 20:37:00|2465.2|2457.9|2466.1|2458.8|2466.15|2458.85|2464.82|2457.52|34
1733344630000|2024-12-04 20:37:10|2466|2458.7|2469|2461.7|2469.6|2462.3|2466|2458.7|31
1733344640000|2024-12-04 20:37:20|2469.1|2461.8|2468.2|2460.9|2469.35|2462.05|2467.35|2460.05|29
1733344650000|2024-12-04 20:37:30|2468.15|2460.85|2465.29|2457.99|2468.15|2460.85|2464.32|2457.02|26
1733344660000|2024-12-04 20:37:40|2465.15|2457.85|2463.43|2456.13|2465.65|2458.35|2463.28|2455.98|33
1733344670000|2024-12-04 20:37:50|2463.65|2456.35|2466.9|2459.6|2466.9|2459.6|2463.65|2456.35|33
1733344680000|2024-12-04 20:38:00|2467|2459.7|2468.34|2461.04|2469.15|2461.85|2466.87|2459.57|32
1733344690000|2024-12-04 20:38:10|2468.74|2461.44|2468.96|2461.66|2470.3|2463|2468.29|2460.99|29
1733344700000|2024-12-04 20:38:20|2469.07|2461.77|2468.6|2461.3|2469.35|2462.05|2468.13|2460.83|26
1733344710000|2024-12-04 20:38:30|2468.55|2461.25|2469.51|2462.21|2469.8|2462.5|2466.88|2459.58|32
1733344720000|2024-12-04 20:38:40|2469.53|2462.23|2469.9|2462.6|2469.9|2462.6|2468.88|2461.58|30
1733344730000|2024-12-04 20:38:50|2470.2|2462.9|2470.38|2463.08|2471.45|2464.15|2470.18|2462.88|26
1733344740000|2024-12-04 20:39:00|2470.33|2463.03|2463.81|2456.51|2470.33|2463.03|2463.55|2456.25|32
1733344750000|2024-12-04 20:39:10|2463.77|2456.47|2462.97|2455.67|2463.81|2456.51|2462.71|2455.41|29
1733344760000|2024-12-04 20:39:20|2463.02|2455.72|2465.45|2458.15|2465.45|2458.15|2462.42|2455.12|35
1733344770000|2024-12-04 20:39:30|2465.35|2458.05|2468.67|2461.37|2468.67|2461.37|2464.38|2457.08|30
1733344780000|2024-12-04 20:39:40|2469.65|2462.35|2468.78|2461.48|2469.65|2462.35|2467.47|2460.17|32
1733344790000|2024-12-04 20:39:50|2470.25|2462.95|2472.55|2465.25|2473.75|2466.45|2469.3|2462|32
1733344800000|2024-12-04 20:40:00|2472.45|2465.15|2470.5|2463.2|2472.5|2465.2|2468.49|2461.19|31
1733344810000|2024-12-04 20:40:10|2469.95|2462.65|2467.1|2459.8|2470|2462.7|2465.65|2458.35|39
1733344820000|2024-12-04 20:40:20|2467.09|2459.79|2464.55|2457.25|2467.3|2460|2464.55|2457.25|38
1733344830000|2024-12-04 20:40:30|2464.38|2457.08|2462.88|2455.58|2464.55|2457.25|2460.7|2453.4|31
1733344840000|2024-12-04 20:40:40|2463.2|2455.9|2463.08|2455.78|2464.2|2456.9|2461.6|2454.3|35
1733344850000|2024-12-04 20:40:50|2463|2455.7|2462.6|2455.3|2463|2455.7|2461.9|2454.6|23
1733344860000|2024-12-04 20:41:00|2462.65|2455.35|2461.8|2454.5|2463.25|2455.95|2460.98|2453.68|39
1733344870000|2024-12-04 20:41:10|2461.76|2454.46|2461.35|2454.05|2463.6|2456.3|2460.7|2453.4|37
1733344880000|2024-12-04 20:41:20|2461.3|2454|2460.9|2453.6|2461.95|2454.65|2458.5|2451.2|38
1733344890000|2024-12-04 20:41:30|2460.49|2453.19|2457.85|2450.55|2460.5|2453.2|2457.85|2450.55|37
1733344900000|2024-12-04 20:41:40|2457.8|2450.5|2456.65|2449.35|2457.8|2450.5|2456.34|2449.04|31
1733344910000|2024-12-04 20:41:50|2456.6|2449.3|2455.31|2448.01|2456.6|2449.3|2454.52|2447.22|28
1733344920000|2024-12-04 20:42:00|2455.65|2448.35|2456.8|2449.5|2457.6|2450.3|2455.48|2448.18|36
1733344930000|2024-12-04 20:42:10|2457.15|2449.85|2454|2446.7|2457.65|2450.35|2454|2446.7|38
1733344940000|2024-12-04 20:42:20|2456.7|2449.4|2452.35|2445.05|2456.85|2449.55|2451.61|2444.31|36
1733344950000|2024-12-04 20:42:30|2452.7|2445.4|2452.75|2445.45|2453|2445.7|2450.8|2443.5|32
1733344960000|2024-12-04 20:42:40|2452.3|2445|2451.65|2444.35|2453.3|2446|2450.5|2443.2|29
1733344970000|2024-12-04 20:42:50|2451.55|2444.25|2449.88|2442.58|2452.4|2445.1|2449.88|2442.58|26
1733344980000|2024-12-04 20:43:00|2452.15|2444.85|2449.26|2441.96|2452.15|2444.85|2449.19|2441.89|38
1733344990000|2024-12-04 20:43:10|2448.18|2440.88|2452.7|2445.4|2452.77|2445.47|2448.18|2440.88|38
1733345000000|2024-12-04 20:43:20|2452.93|2445.63|2453.7|2446.4|2454.7|2447.4|2452.43|2445.13|32
1733345010000|2024-12-04 20:43:30|2453.75|2446.45|2451.75|2444.45|2453.75|2446.45|2451.02|2443.72|26
1733345020000|2024-12-04 20:43:40|2450.7|2443.4|2444.95|2437.65|2450.7|2443.4|2444.95|2437.65|26
1733345030000|2024-12-04 20:43:50|2446.9|2439.6|2444.95|2437.65|2447.05|2439.75|2444.95|2437.65|35
1733345040000|2024-12-04 20:44:00|2446.69|2439.39|2448.06|2440.76|2448.6|2441.3|2446.39|2439.09|33
1733345050000|2024-12-04 20:44:10|2448.4|2441.1|2445.8|2438.5|2448.4|2441.1|2444|2436.7|34
1733345060000|2024-12-04 20:44:20|2445.5|2438.2|2448.48|2441.18|2448.48|2441.18|2444.84|2437.54|29
1733345070000|2024-12-04 20:44:30|2449.1|2441.8|2448.09|2440.79|2449.7|2442.4|2447.21|2439.91|36
1733345080000|2024-12-04 20:44:40|2448.05|2440.75|2448.45|2441.15|2448.9|2441.6|2448.05|2440.75|28
1733345090000|2024-12-04 20:44:50|2448.47|2441.17|2447.15|2439.85|2448.6|2441.3|2446.58|2439.28|33
1733345100000|2024-12-04 20:45:00|2446.9|2439.6|2444.74|2437.44|2447.15|2439.85|2444.6|2437.3|32
1733345110000|2024-12-04 20:45:10|2444.73|2437.43|2442.75|2435.45|2446.65|2439.35|2442.75|2435.45|33
1733345120000|2024-12-04 20:45:20|2444.3|2437|2442.24|2434.94|2444.6|2437.3|2442.24|2434.94|30
1733345130000|2024-12-04 20:45:30|2442.5|2435.2|2442.85|2435.55|2443.25|2435.95|2441.89|2434.59|33
1733345140000|2024-12-04 20:45:40|2442.8|2435.5|2441.8|2434.5|2442.85|2435.55|2440.85|2433.55|27
1733345150000|2024-12-04 20:45:50|2441.7|2434.4|2442.05|2434.75|2442.25|2434.95|2440.8|2433.5|36
1733345160000|2024-12-04 20:46:00|2441.95|2434.65|2437.4|2430.1|2442.1|2434.8|2437.4|2430.1|37
1733345170000|2024-12-04 20:46:10|2437.9|2430.6|2437.38|2430.08|2437.9|2430.6|2436.7|2429.4|26
1733345180000|2024-12-04 20:46:20|2437.71|2430.41|2433.6|2426.3|2438.85|2431.55|2433.6|2426.3|35
1733345190000|2024-12-04 20:46:30|2433.55|2426.25|2433.7|2426.4|2433.7|2426.4|2431.9|2424.6|35
1733345200000|2024-12-04 20:46:40|2433.68|2426.38|2433.99|2426.69|2435.18|2427.88|2431.8|2424.5|32
1733345210000|2024-12-04 20:46:50|2434.25|2426.95|2433.74|2426.44|2434.9|2427.6|2432.85|2425.55|32
1733345220000|2024-12-04 20:47:00|2433.61|2426.31|2432.6|2425.3|2435.05|2427.75|2432.6|2425.3|30
1733345230000|2024-12-04 20:47:10|2432.44|2425.14|2433.02|2425.72|2434.2|2426.9|2432.09|2424.79|35
1733345240000|2024-12-04 20:47:20|2433.2|2425.9|2430.38|2423.08|2433.2|2425.9|2429.1|2421.8|34
1733345250000|2024-12-04 20:47:30|2430.6|2423.3|2434.1|2426.8|2435.85|2428.55|2430.38|2423.08|36
1733345260000|2024-12-04 20:47:40|2434.2|2426.9|2436.49|2429.19|2437.05|2429.75|2433.9|2426.6|35
1733345270000|2024-12-04 20:47:50|2436.55|2429.25|2435.85|2428.55|2436.55|2429.25|2433.81|2426.51|39
1733345280000|2024-12-04 20:48:00|2436.17|2428.87|2431.95|2424.65|2437.2|2429.9|2430.6|2423.3|38
1733345290000|2024-12-04 20:48:10|2432.65|2425.35|2433.05|2425.75|2434.1|2426.8|2431.88|2424.58|37
1733345300000|2024-12-04 20:48:20|2433|2425.7|2430|2422.7|2433|2425.7|2429.88|2422.58|33
1733345310000|2024-12-04 20:48:30|2429.85|2422.55|2430.66|2423.36|2431.15|2423.85|2429.35|2422.05|31
1733345320000|2024-12-04 20:48:40|2431.84|2424.54|2430.55|2423.25|2432.7|2425.4|2430.07|2422.77|34
1733345330000|2024-12-04 20:48:50|2430.65|2423.35|2430.65|2423.35|2431.45|2424.15|2430.39|2423.09|34
1733345340000|2024-12-04 20:49:00|2430.43|2423.13|2432.88|2425.58|2434.4|2427.1|2430.43|2423.13|39
1733345350000|2024-12-04 20:49:10|2432.57|2425.27|2429.75|2422.45|2433.63|2426.33|2429.6|2422.3|38
1733345360000|2024-12-04 20:49:20|2429.4|2422.1|2425.7|2418.4|2430.1|2422.8|2425.7|2418.4|32
1733345370000|2024-12-04 20:49:30|2425.28|2417.98|2424.61|2417.31|2425.28|2417.98|2423.96|2416.66|39
1733345380000|2024-12-04 20:49:40|2424.59|2417.29|2412.9|2405.6|2424.61|2417.31|2412.9|2405.6|40
1733345390000|2024-12-04 20:49:50|2412.7|2405.4|2415.33|2408.03|2415.45|2408.15|2412.7|2405.4|38
1733345400000|2024-12-04 20:50:00|2415.45|2408.15|2416.45|2409.15|2416.45|2409.15|2413.4|2406.1|37
1733345410000|2024-12-04 20:50:10|2416.3|2409|2414.68|2407.38|2418.2|2410.9|2414.39|2407.09|35
1733345420000|2024-12-04 20:50:20|2414.9|2407.6|2413.63|2406.33|2415.35|2408.05|2412.5|2405.2|33
1733345430000|2024-12-04 20:50:30|2413.6|2406.3|2417.51|2410.21|2417.59|2410.29|2413.38|2406.08|36
1733345440000|2024-12-04 20:50:40|2417.54|2410.24|2417.25|2409.95|2418.59|2411.29|2417.24|2409.94|36
1733345450000|2024-12-04 20:50:50|2416.75|2409.45|2418.27|2410.97|2418.47|2411.17|2414.15|2406.85|38
1733345460000|2024-12-04 20:51:00|2418.7|2411.4|2419.96|2412.66|2421.29|2413.99|2418|2410.7|39
1733345470000|2024-12-04 20:51:10|2421.09|2413.79|2420.88|2413.58|2424.68|2417.38|2419.95|2412.65|38
1733345480000|2024-12-04 20:51:20|2420.87|2413.57|2416.8|2409.5|2421.25|2413.95|2416.8|2409.5|39
1733345490000|2024-12-04 20:51:30|2416.65|2409.35|2414.9|2407.6|2416.65|2409.35|2414.19|2406.89|38
1733345500000|2024-12-04 20:51:40|2415.03|2407.73|2413.65|2406.35|2415.55|2408.25|2413.65|2406.35|37
1733345510000|2024-12-04 20:51:50|2413.56|2406.26|2413.79|2406.49|2414.4|2407.1|2413.05|2405.75|36
1733345520000|2024-12-04 20:52:00|2413.5|2406.2|2415|2407.7|2415|2407.7|2412.05|2404.75|36
1733345530000|2024-12-04 20:52:10|2414.2|2406.9|2411.9|2404.6|2414.2|2406.9|2410.65|2403.35|38
1733345540000|2024-12-04 20:52:20|2411.95|2404.65|2411.9|2404.6|2414.25|2406.95|2411.85|2404.55|35
1733345550000|2024-12-04 20:52:30|2411.85|2404.55|2411.7|2404.4|2412.39|2405.09|2411.53|2404.23|32
1733345560000|2024-12-04 20:52:40|2411.6|2404.3|2413.7|2406.4|2415.2|2407.9|2411.6|2404.3|37
1733345570000|2024-12-04 20:52:50|2413.65|2406.35|2412.6|2405.3|2414.15|2406.85|2412.31|2405.01|34
1733345580000|2024-12-04 20:53:00|2412.55|2405.25|2411.35|2404.05|2413.55|2406.25|2411.04|2403.74|35
1733345590000|2024-12-04 20:53:10|2411.23|2403.93|2415.07|2407.77|2416.52|2409.22|2411.23|2403.93|40
1733345600000|2024-12-04 20:53:20|2415.29|2407.99|2411.25|2403.95|2415.29|2407.99|2411.25|2403.95|35
1733345610000|2024-12-04 20:53:30|2411.35|2404.05|2408.54|2401.24|2411.67|2404.37|2407.4|2400.1|35
1733345620000|2024-12-04 20:53:40|2408.44|2401.14|2409.55|2402.25|2409.55|2402.25|2408.32|2401.02|28
1733345630000|2024-12-04 20:53:50|2409.5|2402.2|2409.25|2401.95|2410.35|2403.05|2409|2401.7|34
1733345640000|2024-12-04 20:54:00|2409.35|2402.05|2409.3|2402|2410.06|2402.76|2408.61|2401.31|32
1733345650000|2024-12-04 20:54:10|2409.25|2401.95|2409.16|2401.86|2411.19|2403.89|2408.25|2400.95|36
1733345660000|2024-12-04 20:54:20|2409.34|2402.04|2407.26|2399.96|2409.4|2402.1|2406.01|2398.71|36
1733345670000|2024-12-04 20:54:30|2407.54|2400.24|2408.62|2401.32|2408.62|2401.32|2406.05|2398.75|34
1733345680000|2024-12-04 20:54:40|2408.9|2401.6|2405.9|2398.6|2409.5|2402.2|2405.69|2398.39|37
1733345690000|2024-12-04 20:54:50|2405.45|2398.15|2406.18|2398.88|2407|2399.7|2405.38|2398.08|36
1733345700000|2024-12-04 20:55:00|2407.74|2400.44|2404.68|2397.38|2407.85|2400.55|2404.68|2397.38|39
1733345710000|2024-12-04 20:55:10|2404.6|2397.3|2404.3|2397|2405.7|2398.4|2404.09|2396.79|36
1733345720000|2024-12-04 20:55:20|2404.2|2396.9|2403.34|2396.04|2405.1|2397.8|2403.34|2396.04|33
1733345730000|2024-12-04 20:55:30|2403.48|2396.18|2401.53|2394.23|2403.6|2396.3|2399.75|2392.45|39
1733345740000|2024-12-04 20:55:40|2401.47|2394.17|2409.07|2401.77|2409.07|2401.77|2401.47|2394.17|38
1733345750000|2024-12-04 20:55:50|2409.75|2402.45|2413.09|2405.79|2413.6|2406.3|2409.25|2401.95|40
1733345760000|2024-12-04 20:56:00|2413.26|2405.96|2415.14|2407.84|2415.65|2408.35|2411.02|2403.72|39
1733345770000|2024-12-04 20:56:10|2415.05|2407.75|2412.77|2405.47|2415.26|2407.96|2409.55|2402.25|38
1733345780000|2024-12-04 20:56:20|2412.63|2405.33|2413.9|2406.6|2414.06|2406.76|2411.25|2403.95|39
1733345790000|2024-12-04 20:56:30|2413.86|2406.56|2415.49|2408.19|2415.73|2408.43|2413.05|2405.75|38
1733345800000|2024-12-04 20:56:40|2415.12|2407.82|2417.41|2410.11|2417.55|2410.25|2415.12|2407.82|38
1733345810000|2024-12-04 20:56:50|2417.22|2409.92|2416.15|2408.85|2417.22|2409.92|2414.6|2407.3|36
1733345820000|2024-12-04 20:57:00|2416|2408.7|2414.95|2407.65|2416.2|2408.9|2414.49|2407.19|38
1733345830000|2024-12-04 20:57:10|2413.95|2406.65|2418.28|2410.98|2418.73|2411.43|2413.2|2405.9|38
1733345840000|2024-12-04 20:57:20|2419|2411.7|2420.55|2413.25|2421.13|2413.83|2418.41|2411.11|38
1733345850000|2024-12-04 20:57:30|2420.5|2413.2|2416.73|2409.43|2420.5|2413.2|2415.66|2408.36|38
1733345860000|2024-12-04 20:57:40|2416.65|2409.35|2415.4|2408.1|2418.55|2411.25|2415.1|2407.8|39
1733345870000|2024-12-04 20:57:50|2415.7|2408.4|2418.63|2411.33|2418.73|2411.43|2415.2|2407.9|39
1733345880000|2024-12-04 20:58:00|2418.55|2411.25|2420.81|2413.51|2422.98|2415.68|2418.3|2411|36
1733345890000|2024-12-04 20:58:10|2421.3|2414|2419.23|2411.93|2421.45|2414.15|2417.28|2409.98|40
1733345900000|2024-12-04 20:58:20|2419.13|2411.83|2418.4|2411.1|2421.9|2414.6|2418.4|2411.1|30
1733345910000|2024-12-04 20:58:30|2417.3|2410|2419.24|2411.94|2419.6|2412.3|2416.45|2409.15|39
1733345920000|2024-12-04 20:58:40|2419.01|2411.71|2417.38|2410.08|2419.25|2411.95|2417.35|2410.05|39
1733345930000|2024-12-04 20:58:50|2417.33|2410.03|2417|2409.7|2418.9|2411.6|2417|2409.7|39
1733345940000|2024-12-04 20:59:00|2416.16|2408.86|2415.84|2408.54|2417|2409.7|2414.7|2407.4|39
1733345950000|2024-12-04 20:59:10|2416.2|2408.9|2415.95|2408.65|2418.3|2411|2415.18|2407.88|38
1733345960000|2024-12-04 20:59:20|2415.85|2408.55|2416.6|2409.3|2416.65|2409.35|2415.08|2407.78|32
1733345970000|2024-12-04 20:59:30|2416.49|2409.19|2420.91|2413.61|2421.18|2413.88|2416.3|2409|39
1733345980000|2024-12-04 20:59:40|2421.18|2413.88|2423.6|2416.3|2424.33|2417.03|2421.18|2413.88|36
1733345990000|2024-12-04 20:59:50|2423.54|2416.24|2422.4|2415.1|2423.71|2416.41|2422.4|2415.1|36
1733346000000|2024-12-04 21:00:00|2422.3|2415|2421.84|2414.54|2423.45|2416.15|2420.26|2412.96|36
1733346010000|2024-12-04 21:00:10|2421.72|2414.42|2423.25|2415.95|2424.9|2417.6|2421.72|2414.42|39
1733346020000|2024-12-04 21:00:20|2423.1|2415.8|2421.3|2414|2424.05|2416.75|2421.3|2414|35
1733346030000|2024-12-04 21:00:30|2421.01|2413.71|2417.95|2410.65|2421.45|2414.15|2417.95|2410.65|38
1733346040000|2024-12-04 21:00:40|2417.8|2410.5|2418.6|2411.3|2420.3|2413|2416.4|2409.1|39
1733346050000|2024-12-04 21:00:50|2418.65|2411.35|2419.55|2412.25|2420.2|2412.9|2418.2|2410.9|37
1733346060000|2024-12-04 21:01:00|2419.5|2412.2|2421.68|2414.38|2421.68|2414.38|2418.03|2410.73|35
1733346070000|2024-12-04 21:01:10|2421.46|2414.16|2419.8|2412.5|2421.75|2414.45|2417.58|2410.28|34
1733346080000|2024-12-04 21:01:20|2420.11|2412.81|2422.33|2415.03|2422.33|2415.03|2420.11|2412.81|37
1733346090000|2024-12-04 21:01:30|2422.35|2415.05|2421.11|2413.81|2422.7|2415.4|2420.48|2413.18|35
1733346100000|2024-12-04 21:01:40|2421.3|2414|2422.4|2415.1|2422.76|2415.46|2419.02|2411.72|34
1733346110000|2024-12-04 21:01:50|2421.35|2414.05|2426.88|2419.58|2426.94|2419.64|2421.35|2414.05|36
1733346120000|2024-12-04 21:02:00|2427.25|2419.95|2423.5|2416.2|2427.97|2420.67|2423.01|2415.71|39
1733346130000|2024-12-04 21:02:10|2424.45|2417.15|2421.25|2413.95|2424.75|2417.45|2421.25|2413.95|34
1733346140000|2024-12-04 21:02:20|2421.1|2413.8|2419.55|2412.25|2422.25|2414.95|2419.15|2411.85|34
1733346150000|2024-12-04 21:02:30|2418.55|2411.25|2420.65|2413.35|2421.8|2414.5|2418.53|2411.23|37
1733346160000|2024-12-04 21:02:40|2420.79|2413.49|2416.6|2409.3|2422.05|2414.75|2416.6|2409.3|36
1733346170000|2024-12-04 21:02:50|2416.3|2409|2418.55|2411.25|2418.65|2411.35|2416.3|2409|35
1733346180000|2024-12-04 21:03:00|2418.5|2411.2|2418|2410.7|2418.5|2411.2|2416.37|2409.07|37
1733346190000|2024-12-04 21:03:10|2417.8|2410.5|2419.85|2412.55|2420.3|2413|2417.5|2410.2|32
1733346200000|2024-12-04 21:03:20|2419.95|2412.65|2418.4|2411.1|2419.95|2412.65|2418.1|2410.8|33
1733346210000|2024-12-04 21:03:30|2418.45|2411.15|2415.85|2408.55|2419.49|2412.19|2414.79|2407.49|31
1733346220000|2024-12-04 21:03:40|2416.1|2408.8|2420.8|2413.5|2420.8|2413.5|2415.82|2408.52|35
1733346230000|2024-12-04 21:03:50|2419.65|2412.35|2418.57|2411.27|2419.65|2412.35|2417.45|2410.15|34
1733346240000|2024-12-04 21:04:00|2418.6|2411.3|2417.01|2409.71|2419.15|2411.85|2416.2|2408.9|32
1733346250000|2024-12-04 21:04:10|2417.33|2410.03|2420.05|2412.75|2420.17|2412.87|2417.2|2409.9|34
1733346260000|2024-12-04 21:04:20|2419.09|2411.79|2419.17|2411.87|2419.43|2412.13|2417.77|2410.47|26
1733346270000|2024-12-04 21:04:30|2419.43|2412.13|2420.2|2412.9|2422.05|2414.75|2419.21|2411.91|37
1733346280000|2024-12-04 21:04:40|2420.1|2412.8|2422.25|2414.95|2422.3|2415|2418.78|2411.48|37
1733346290000|2024-12-04 21:04:50|2422.08|2414.78|2423.73|2416.43|2425.25|2417.95|2421.64|2414.34|37
1733346300000|2024-12-04 21:05:00|2423.96|2416.66|2422.45|2415.15|2425.25|2417.95|2422.09|2414.79|33
1733346310000|2024-12-04 21:05:10|2422.4|2415.1|2419.02|2411.72|2422.4|2415.1|2417.35|2410.05|35
1733346320000|2024-12-04 21:05:20|2419.4|2412.1|2418.3|2411|2421.35|2414.05|2417|2409.7|37
1733346330000|2024-12-04 21:05:30|2418.35|2411.05|2418.35|2411.05|2420.45|2413.15|2418.35|2411.05|33
1733346340000|2024-12-04 21:05:40|2418.15|2410.85|2418.55|2411.25|2419.3|2412|2417.65|2410.35|33
1733346350000|2024-12-04 21:05:50|2418.75|2411.45|2422.98|2415.68|2423.25|2415.95|2418.7|2411.4|36
1733346360000|2024-12-04 21:06:00|2422.9|2415.6|2421|2413.7|2422.9|2415.6|2419.18|2411.88|35
1733346370000|2024-12-04 21:06:10|2421.51|2414.21|2422.9|2415.6|2422.9|2415.6|2420.91|2413.61|38
1733346380000|2024-12-04 21:06:20|2422.89|2415.59|2424.95|2417.65|2427.2|2419.9|2422.89|2415.59|38
1733346390000|2024-12-04 21:06:30|2424.8|2417.5|2428.05|2420.75|2428.8|2421.5|2423.6|2416.3|38
1733346400000|2024-12-04 21:06:40|2427.04|2419.74|2430.35|2423.05|2430.45|2423.15|2427|2419.7|35
1733346410000|2024-12-04 21:06:50|2430.6|2423.3|2435.4|2428.1|2435.55|2428.25|2430.28|2422.98|35
1733346420000|2024-12-04 21:07:00|2433.84|2426.54|2432.2|2424.9|2435.25|2427.95|2430.6|2423.3|37
1733346430000|2024-12-04 21:07:10|2432.14|2424.84|2432.59|2425.29|2433.9|2426.6|2432|2424.7|38
1733346440000|2024-12-04 21:07:20|2432.8|2425.5|2433|2425.7|2433.15|2425.85|2429.2|2421.9|38
1733346450000|2024-12-04 21:07:30|2433.7|2426.4|2434.75|2427.45|2435.65|2428.35|2433.38|2426.08|33
1733346460000|2024-12-04 21:07:40|2434.65|2427.35|2432|2424.7|2434.85|2427.55|2431.3|2424|28
1733346470000|2024-12-04 21:07:50|2432.5|2425.2|2433.25|2425.95|2433.65|2426.35|2431.55|2424.25|30
1733346480000|2024-12-04 21:08:00|2432.78|2425.48|2430.25|2422.95|2433|2425.7|2430.25|2422.95|33
1733346490000|2024-12-04 21:08:10|2430.15|2422.85|2429.5|2422.2|2430.25|2422.95|2429.31|2422.01|32
1733346500000|2024-12-04 21:08:20|2429.35|2422.05|2429.7|2422.4|2430.7|2423.4|2429.3|2422|33
1733346510000|2024-12-04 21:08:30|2429.49|2422.19|2432.85|2425.55|2432.85|2425.55|2429.49|2422.19|32
1733346520000|2024-12-04 21:08:40|2432.59|2425.29|2430.3|2423|2433.05|2425.75|2430.21|2422.91|29
1733346530000|2024-12-04 21:08:50|2430.25|2422.95|2428.7|2421.4|2430.5|2423.2|2428.44|2421.14|24
1733346540000|2024-12-04 21:09:00|2428.65|2421.35|2425.7|2418.4|2428.65|2421.35|2424.75|2417.45|31
1733346550000|2024-12-04 21:09:10|2425.35|2418.05|2421.35|2414.05|2425.35|2418.05|2421.35|2414.05|35
1733346560000|2024-12-04 21:09:20|2421.3|2414|2423.35|2416.05|2423.35|2416.05|2420.4|2413.1|36
1733346570000|2024-12-04 21:09:30|2423.4|2416.1|2424.92|2417.62|2424.92|2417.62|2422.68|2415.38|30
1733346580000|2024-12-04 21:09:40|2424.6|2417.3|2426.4|2419.1|2427|2419.7|2424.6|2417.3|30
1733346590000|2024-12-04 21:09:50|2426.45|2419.15|2426.49|2419.19|2426.49|2419.19|2424|2416.7|28
1733346600000|2024-12-04 21:10:00|2426.65|2419.35|2430.9|2423.6|2431.3|2424|2426.45|2419.15|38
1733346610000|2024-12-04 21:10:10|2431.15|2423.85|2429.49|2422.19|2432.95|2425.65|2428.9|2421.6|35
1733346620000|2024-12-04 21:10:20|2429.38|2422.08|2426.95|2419.65|2430|2422.7|2426.77|2419.47|34
1733346630000|2024-12-04 21:10:30|2426.9|2419.6|2420.3|2413|2427.2|2419.9|2420.3|2413|34
1733346640000|2024-12-04 21:10:40|2420.8|2413.5|2424.7|2417.4|2425.47|2418.17|2420.06|2412.76|38
1733346650000|2024-12-04 21:10:50|2424.65|2417.35|2423.8|2416.5|2424.65|2417.35|2423.25|2415.95|27
1733346660000|2024-12-04 21:11:00|2423.58|2416.28|2420.35|2413.05|2423.65|2416.35|2419.46|2412.16|33
1733346670000|2024-12-04 21:11:10|2420.44|2413.14|2419.85|2412.55|2421.9|2414.6|2419.2|2411.9|35
1733346680000|2024-12-04 21:11:20|2420.37|2413.07|2420.9|2413.6|2421.15|2413.85|2420.3|2413|20
1733346690000|2024-12-04 21:11:30|2420.69|2413.39|2432.29|2424.99|2432.29|2424.99|2420.69|2413.39|34
1733346700000|2024-12-04 21:11:40|2432.23|2424.93|2427.5|2420.2|2432.6|2425.3|2427.5|2420.2|34
1733346710000|2024-12-04 21:11:50|2426.35|2419.05|2427.9|2420.6|2428.05|2420.75|2425.7|2418.4|31
1733346720000|2024-12-04 21:12:00|2427.58|2420.28|2429.05|2421.75|2429.3|2422|2427.1|2419.8|33
1733346730000|2024-12-04 21:12:10|2429.07|2421.77|2433.08|2425.78|2433.73|2426.43|2428.6|2421.3|34
1733346740000|2024-12-04 21:12:20|2432.82|2425.52|2432.15|2424.85|2433.95|2426.65|2431.45|2424.15|34
1733346750000|2024-12-04 21:12:30|2432.35|2425.05|2432.75|2425.45|2433.35|2426.05|2431.6|2424.3|24
1733346760000|2024-12-04 21:12:40|2432.54|2425.24|2431.43|2424.13|2433.2|2425.9|2431.43|2424.13|28
1733346770000|2024-12-04 21:12:50|2431.39|2424.09|2429.65|2422.35|2431.39|2424.09|2429.55|2422.25|27
1733346780000|2024-12-04 21:13:00|2429.7|2422.4|2431.7|2424.4|2432|2424.7|2428.83|2421.53|32
1733346790000|2024-12-04 21:13:10|2431.65|2424.35|2425.8|2418.5|2431.85|2424.55|2425.8|2418.5|28
1733346800000|2024-12-04 21:13:20|2425.7|2418.4|2424.25|2416.95|2426.1|2418.8|2424.2|2416.9|23
1733346810000|2024-12-04 21:13:30|2424.39|2417.09|2420.25|2412.95|2426.25|2418.95|2420.25|2412.95|33
1733346820000|2024-12-04 21:13:40|2420.15|2412.85|2418.35|2411.05|2422.6|2415.3|2417.95|2410.65|36
1733346830000|2024-12-04 21:13:50|2418.25|2410.95|2420.85|2413.55|2421.6|2414.3|2416.65|2409.35|37
1733346840000|2024-12-04 21:14:00|2420.15|2412.85|2422.4|2415.1|2422.4|2415.1|2419.01|2411.71|35
1733346850000|2024-12-04 21:14:10|2422.35|2415.05|2421.18|2413.88|2423.25|2415.95|2420|2412.7|36
1733346860000|2024-12-04 21:14:20|2421.2|2413.9|2419.9|2412.6|2421.3|2414|2419.65|2412.35|30
1733346870000|2024-12-04 21:14:30|2419.65|2412.35|2417.8|2410.5|2419.65|2412.35|2416.35|2409.05|33
1733346880000|2024-12-04 21:14:40|2417.6|2410.3|2419.15|2411.85|2420.15|2412.85|2417.31|2410.01|33
1733346890000|2024-12-04 21:14:50|2418.81|2411.51|2419.5|2412.2|2419.55|2412.25|2416.75|2409.45|31
1733346900000|2024-12-04 21:15:00|2419.45|2412.15|2416.55|2409.25|2419.6|2412.3|2416.14|2408.84|36
1733346910000|2024-12-04 21:15:10|2416.4|2409.1|2413.9|2406.6|2417.05|2409.75|2413.8|2406.5|35
1733346920000|2024-12-04 21:15:20|2413.5|2406.2|2411.9|2404.6|2413.53|2406.23|2411.57|2404.27|33
1733346930000|2024-12-04 21:15:30|2412|2404.7|2411.85|2404.55|2413.2|2405.9|2411.4|2404.1|34
1733346940000|2024-12-04 21:15:40|2412.1|2404.8|2412.15|2404.85|2412.85|2405.55|2408.65|2401.35|33
1733346950000|2024-12-04 21:15:50|2412.11|2404.81|2414.65|2407.35|2415.5|2408.2|2412.11|2404.81|34
1733346960000|2024-12-04 21:16:00|2415.95|2408.65|2415|2407.7|2416.2|2408.9|2413.3|2406|39
1733346970000|2024-12-04 21:16:10|2414.8|2407.5|2415.9|2408.6|2415.9|2408.6|2412.8|2405.5|33
1733346980000|2024-12-04 21:16:20|2416.4|2409.1|2419.2|2411.9|2419.5|2412.2|2414.75|2407.45|36
1733346990000|2024-12-04 21:16:30|2419.13|2411.83|2418.58|2411.28|2420.1|2412.8|2417.69|2410.39|36
1733347000000|2024-12-04 21:16:40|2418|2410.7|2425.39|2418.09|2425.39|2418.09|2418|2410.7|37
1733347010000|2024-12-04 21:16:50|2425.34|2418.04|2427.4|2420.1|2430.35|2423.05|2425.22|2417.92|39
1733347020000|2024-12-04 21:17:00|2427.36|2420.06|2427.35|2420.05|2430|2422.7|2426.92|2419.62|37
1733347030000|2024-12-04 21:17:10|2426.77|2419.47|2426.55|2419.25|2427.93|2420.63|2422.99|2415.69|37
1733347040000|2024-12-04 21:17:20|2426.34|2419.04|2428.95|2421.65|2429.95|2422.65|2424.8|2417.5|38
1733347050000|2024-12-04 21:17:30|2428.9|2421.6|2426.77|2419.47|2430.35|2423.05|2425.5|2418.2|32
1733347060000|2024-12-04 21:17:40|2426.92|2419.62|2429.21|2421.91|2430.5|2423.2|2425.7|2418.4|38
1733347070000|2024-12-04 21:17:50|2429.7|2422.4|2430.2|2422.9|2430.45|2423.15|2428.94|2421.64|34
1733347080000|2024-12-04 21:18:00|2430.4|2423.1|2431.5|2424.2|2432|2424.7|2429.1|2421.8|36
1733347090000|2024-12-04 21:18:10|2431.8|2424.5|2435.5|2428.2|2435.55|2428.25|2430.6|2423.3|37
1733347100000|2024-12-04 21:18:20|2436.02|2428.72|2439.39|2432.09|2439.85|2432.55|2436.02|2428.72|35
1733347110000|2024-12-04 21:18:30|2439.38|2432.08|2445.1|2437.8|2445.3|2438|2439.26|2431.96|37
1733347120000|2024-12-04 21:18:40|2444.72|2437.42|2444.85|2437.55|2446.2|2438.9|2442.95|2435.65|31
1733347130000|2024-12-04 21:18:50|2443.95|2436.65|2444.1|2436.8|2446.15|2438.85|2443.49|2436.19|33
1733347140000|2024-12-04 21:19:00|2444.16|2436.86|2445.55|2438.25|2445.9|2438.6|2442.65|2435.35|33
1733347150000|2024-12-04 21:19:10|2445.45|2438.15|2439.1|2431.8|2445.45|2438.15|2438.58|2431.28|33
1733347160000|2024-12-04 21:19:20|2439.75|2432.45|2440.35|2433.05|2441.5|2434.2|2439.75|2432.45|36
1733347170000|2024-12-04 21:19:30|2439.15|2431.85|2436.12|2428.82|2439.15|2431.85|2435.65|2428.35|29
1733347180000|2024-12-04 21:19:40|2436.25|2428.95|2439.45|2432.15|2440.15|2432.85|2436.25|2428.95|35
1733347190000|2024-12-04 21:19:50|2439.15|2431.85|2439.05|2431.75|2439.75|2432.45|2438.66|2431.36|29
1733347200000|2024-12-04 21:20:00|2438.5|2431.2|2439.4|2432.1|2442.05|2434.75|2437.16|2429.86|35
1733347210000|2024-12-04 21:20:10|2439.15|2431.85|2440.65|2433.35|2442.54|2435.24|2439.15|2431.85|38
1733347220000|2024-12-04 21:20:20|2440.85|2433.55|2439.45|2432.15|2440.85|2433.55|2438.15|2430.85|34
1733347230000|2024-12-04 21:20:30|2438.9|2431.6|2438.3|2431|2439.85|2432.55|2437.45|2430.15|32
1733347240000|2024-12-04 21:20:40|2439.8|2432.5|2441.05|2433.75|2441.3|2434|2439.26|2431.96|32
1733347250000|2024-12-04 21:20:50|2440.95|2433.65|2441.54|2434.24|2442.85|2435.55|2440.65|2433.35|34
1733347260000|2024-12-04 21:21:00|2441.56|2434.26|2445|2437.7|2445.08|2437.78|2441.37|2434.07|39
1733347270000|2024-12-04 21:21:10|2444.74|2437.44|2442.11|2434.81|2445.02|2437.72|2441.02|2433.72|30
1733347280000|2024-12-04 21:21:20|2442.7|2435.4|2444.19|2436.89|2445.5|2438.2|2442.55|2435.25|36
1733347290000|2024-12-04 21:21:30|2444.2|2436.9|2447.05|2439.75|2447.45|2440.15|2444.2|2436.9|32
1733347300000|2024-12-04 21:21:40|2447.17|2439.87|2447.45|2440.15|2450.05|2442.75|2447.17|2439.87|24
1733347310000|2024-12-04 21:21:50|2447.2|2439.9|2439.3|2432|2447.45|2440.15|2438.7|2431.4|28
1733347320000|2024-12-04 21:22:00|2439.89|2432.59|2438.9|2431.6|2440.42|2433.12|2438.73|2431.43|38
1733347330000|2024-12-04 21:22:10|2437.65|2430.35|2439.54|2432.24|2439.54|2432.24|2434.54|2427.24|37
1733347340000|2024-12-04 21:22:20|2439.89|2432.59|2439.35|2432.05|2440.45|2433.15|2437.07|2429.77|35
1733347350000|2024-12-04 21:22:30|2438.95|2431.65|2436.4|2429.1|2439.25|2431.95|2436.4|2429.1|29
1733347360000|2024-12-04 21:22:40|2436.65|2429.35|2439.6|2432.3|2439.6|2432.3|2436.36|2429.06|36
1733347370000|2024-12-04 21:22:50|2439.75|2432.45|2438.75|2431.45|2441.2|2433.9|2438.1|2430.8|32
1733347380000|2024-12-04 21:23:00|2438.7|2431.4|2441.15|2433.85|2441.45|2434.15|2438.48|2431.18|36
1733347390000|2024-12-04 21:23:10|2441.3|2434|2440.2|2432.9|2441.3|2434|2438.9|2431.6|28
1733347400000|2024-12-04 21:23:20|2440.1|2432.8|2441.1|2433.8|2442.1|2434.8|2440.1|2432.8|35
1733347410000|2024-12-04 21:23:30|2440|2432.7|2439.25|2431.95|2441.25|2433.95|2438.25|2430.95|33
1733347420000|2024-12-04 21:23:40|2439.15|2431.85|2435.46|2428.16|2439.65|2432.35|2435.46|2428.16|33
1733347430000|2024-12-04 21:23:50|2435.1|2427.8|2436.7|2429.4|2436.7|2429.4|2434.15|2426.85|32
1733347440000|2024-12-04 21:24:00|2436.65|2429.35|2436.5|2429.2|2438.95|2431.65|2436.2|2428.9|36
1733347450000|2024-12-04 21:24:10|2436.05|2428.75|2435.3|2428|2436.1|2428.8|2434.69|2427.39|30
1733347460000|2024-12-04 21:24:20|2435.35|2428.05|2434.6|2427.3|2435.65|2428.35|2434.3|2427|31
1733347470000|2024-12-04 21:24:30|2434.65|2427.35|2434.85|2427.55|2437.3|2430|2434.6|2427.3|31
1733347480000|2024-12-04 21:24:40|2434.92|2427.62|2436.93|2429.63|2437.5|2430.2|2434.92|2427.62|29
1733347490000|2024-12-04 21:24:50|2435.87|2428.57|2432.7|2425.4|2436.53|2429.23|2431.7|2424.4|26
1733347500000|2024-12-04 21:25:00|2432.54|2425.24|2429.6|2422.3|2433.5|2426.2|2428.95|2421.65|28
1733347510000|2024-12-04 21:25:10|2429.4|2422.1|2431.6|2424.3|2431.6|2424.3|2428.4|2421.1|36
1733347520000|2024-12-04 21:25:20|2431.66|2424.36|2433.15|2425.85|2433.85|2426.55|2431.66|2424.36|30
1733347530000|2024-12-04 21:25:30|2432.8|2425.5|2430.9|2423.6|2432.8|2425.5|2430.1|2422.8|34
1733347540000|2024-12-04 21:25:40|2429.6|2422.3|2430.95|2423.65|2431.45|2424.15|2429.6|2422.3|39
1733347550000|2024-12-04 21:25:50|2431.3|2424|2430.5|2423.2|2431.3|2424|2429.1|2421.8|37
1733347560000|2024-12-04 21:26:00|2430.8|2423.5|2429.15|2421.85|2432.65|2425.35|2429.15|2421.85|30
1733347570000|2024-12-04 21:26:10|2429.1|2421.8|2428.05|2420.75|2431.15|2423.85|2427.95|2420.65|29
1733347580000|2024-12-04 21:26:20|2427.95|2420.65|2429.9|2422.6|2429.95|2422.65|2426.25|2418.95|30
1733347590000|2024-12-04 21:26:30|2429.95|2422.65|2431.8|2424.5|2433.24|2425.94|2429.55|2422.25|34
1733347600000|2024-12-04 21:26:40|2432.92|2425.62|2433.3|2426|2434.6|2427.3|2431.98|2424.68|37
1733347610000|2024-12-04 21:26:50|2432.8|2425.5|2431.65|2424.35|2433.6|2426.3|2430.4|2423.1|36
1733347620000|2024-12-04 21:27:00|2431.5|2424.2|2431.7|2424.4|2434|2426.7|2430.4|2423.1|30
1733347630000|2024-12-04 21:27:10|2431.85|2424.55|2428.75|2421.45|2431.85|2424.55|2428.7|2421.4|37
1733347640000|2024-12-04 21:27:20|2428.55|2421.25|2429.2|2421.9|2430.55|2423.25|2427.99|2420.69|28
1733347650000|2024-12-04 21:27:30|2429.15|2421.85|2430.55|2423.25|2430.65|2423.35|2428.8|2421.5|21
1733347660000|2024-12-04 21:27:40|2430.6|2423.3|2430.8|2423.5|2431.35|2424.05|2429.94|2422.64|34
1733347670000|2024-12-04 21:27:50|2430.45|2423.15|2430.25|2422.95|2432.4|2425.1|2430.11|2422.81|36
1733347680000|2024-12-04 21:28:00|2430.08|2422.78|2430.15|2422.85|2432.4|2425.1|2429.95|2422.65|28
1733347690000|2024-12-04 21:28:10|2429.95|2422.65|2426.15|2418.85|2431.25|2423.95|2425.77|2418.47|32
1733347700000|2024-12-04 21:28:20|2426.1|2418.8|2424.4|2417.1|2426.5|2419.2|2424.25|2416.95|32
1733347710000|2024-12-04 21:28:30|2424.25|2416.95|2427.55|2420.25|2428.4|2421.1|2424.1|2416.8|30
1733347720000|2024-12-04 21:28:40|2426.6|2419.3|2426.52|2419.22|2427|2419.7|2425.83|2418.53|27
1733347730000|2024-12-04 21:28:50|2426.37|2419.07|2430.25|2422.95|2430.25|2422.95|2426.37|2419.07|30
1733347740000|2024-12-04 21:29:00|2430.04|2422.74|2429.35|2422.05|2430.85|2423.55|2428.85|2421.55|30
1733347750000|2024-12-04 21:29:10|2429.09|2421.79|2426.75|2419.45|2429.09|2421.79|2425.95|2418.65|37
1733347760000|2024-12-04 21:29:20|2426.65|2419.35|2427.9|2420.6|2428.45|2421.15|2426.41|2419.11|27
1733347770000|2024-12-04 21:29:30|2427.95|2420.65|2429.23|2421.93|2429.23|2421.93|2427.31|2420.01|20
1733347780000|2024-12-04 21:29:40|2429.36|2422.06|2430.8|2423.5|2430.85|2423.55|2429.34|2422.04|30
1733347790000|2024-12-04 21:29:50|2431.05|2423.75|2429.55|2422.25|2432.45|2425.15|2427.9|2420.6|35
1733347800000|2024-12-04 21:30:00|2429.43|2422.13|2428.2|2420.9|2430.4|2423.1|2427.6|2420.3|36
1733347810000|2024-12-04 21:30:10|2428.3|2421|2429.83|2422.53|2431|2423.7|2428.16|2420.86|30
1733347820000|2024-12-04 21:30:20|2430.1|2422.8|2429.84|2422.54|2431|2423.7|2429.15|2421.85|38
1733347830000|2024-12-04 21:30:30|2430.1|2422.8|2430.55|2423.25|2430.78|2423.48|2428.88|2421.58|37
1733347840000|2024-12-04 21:30:40|2430.4|2423.1|2434.95|2427.65|2435|2427.7|2430.22|2422.92|36
1733347850000|2024-12-04 21:30:50|2434.73|2427.43|2436.5|2429.2|2437|2429.7|2434.64|2427.34|32
1733347860000|2024-12-04 21:31:00|2436.3|2429|2431.41|2424.11|2436.55|2429.25|2431.05|2423.75|35
1733347870000|2024-12-04 21:31:10|2431.63|2424.33|2430.7|2423.4|2431.63|2424.33|2429.25|2421.95|36
1733347880000|2024-12-04 21:31:20|2431.3|2424|2431.9|2424.6|2432.5|2425.2|2429.4|2422.1|32
1733347890000|2024-12-04 21:31:30|2431.68|2424.38|2431.15|2423.85|2432.55|2425.25|2431.15|2423.85|23
1733347900000|2024-12-04 21:31:40|2430.4|2423.1|2432.8|2425.5|2434|2426.7|2430.33|2423.03|37
1733347910000|2024-12-04 21:31:50|2432.38|2425.08|2430.46|2423.16|2432.6|2425.3|2430.46|2423.16|32
1733347920000|2024-12-04 21:32:00|2430.79|2423.49|2429.5|2422.2|2430.79|2423.49|2427.53|2420.23|32
1733347930000|2024-12-04 21:32:10|2429.45|2422.15|2426.05|2418.75|2429.8|2422.5|2424.9|2417.6|36
1733347940000|2024-12-04 21:32:20|2425.99|2418.69|2424.7|2417.4|2427.15|2419.85|2424.05|2416.75|35
1733347950000|2024-12-04 21:32:30|2424.45|2417.15|2424.2|2416.9|2425.8|2418.5|2423.85|2416.55|36
1733347960000|2024-12-04 21:32:40|2424.05|2416.75|2424.2|2416.9|2424.9|2417.6|2423.15|2415.85|33
1733347970000|2024-12-04 21:32:50|2423.35|2416.05|2428|2420.7|2428.1|2420.8|2423.35|2416.05|33
1733347980000|2024-12-04 21:33:00|2427.9|2420.6|2432.41|2425.11|2432.41|2425.11|2427.14|2419.84|35
1733347990000|2024-12-04 21:33:10|2432.06|2424.76|2435.8|2428.5|2435.95|2428.65|2431.58|2424.28|31
1733348000000|2024-12-04 21:33:20|2436.6|2429.3|2437.05|2429.75|2437.1|2429.8|2434.1|2426.8|35
1733348010000|2024-12-04 21:33:30|2437.15|2429.85|2435.47|2428.17|2438.15|2430.85|2434.65|2427.35|28
1733348020000|2024-12-04 21:33:40|2435.43|2428.13|2437.7|2430.4|2437.85|2430.55|2435.43|2428.13|33
1733348030000|2024-12-04 21:33:50|2437.95|2430.65|2438.95|2431.65|2439.05|2431.75|2436.91|2429.61|33
1733348040000|2024-12-04 21:34:00|2439.08|2431.78|2441.45|2434.15|2441.75|2434.45|2439.03|2431.73|37
1733348050000|2024-12-04 21:34:10|2441.14|2433.84|2442.15|2434.85|2442.7|2435.4|2440.45|2433.15|35
1733348060000|2024-12-04 21:34:20|2442.05|2434.75|2440.91|2433.61|2442.1|2434.8|2438.98|2431.68|37
1733348070000|2024-12-04 21:34:30|2441.39|2434.09|2437.48|2430.18|2442.6|2435.3|2437.48|2430.18|34
1733348080000|2024-12-04 21:34:40|2436.35|2429.05|2440.36|2433.06|2440.36|2433.06|2436.04|2428.74|37
1733348090000|2024-12-04 21:34:50|2440.55|2433.25|2439.36|2432.06|2440.75|2433.45|2436|2428.7|32
1733348100000|2024-12-04 21:35:00|2439.38|2432.08|2444.53|2437.23|2444.55|2437.25|2439.2|2431.9|40
1733348110000|2024-12-04 21:35:10|2444.3|2437|2445.74|2438.44|2445.74|2438.44|2441.95|2434.65|39
1733348120000|2024-12-04 21:35:20|2446.44|2439.14|2445.3|2438|2447.7|2440.4|2445.02|2437.72|38
1733348130000|2024-12-04 21:35:30|2445.35|2438.05|2443.35|2436.05|2445.35|2438.05|2442.99|2435.69|29
1733348140000|2024-12-04 21:35:40|2443.4|2436.1|2440.85|2433.55|2443.4|2436.1|2440.85|2433.55|32
1733348150000|2024-12-04 21:35:50|2440.9|2433.6|2439.8|2432.5|2443.55|2436.25|2439.1|2431.8|36
1733348160000|2024-12-04 21:36:00|2439.61|2432.31|2443.05|2435.75|2443.05|2435.75|2438.61|2431.31|36
1733348170000|2024-12-04 21:36:10|2443.53|2436.23|2442.94|2435.64|2443.9|2436.6|2440.55|2433.25|36
1733348180000|2024-12-04 21:36:20|2442.97|2435.67|2444.44|2437.14|2444.44|2437.14|2441.88|2434.58|37
1733348190000|2024-12-04 21:36:30|2444.55|2437.25|2446.01|2438.71|2446.35|2439.05|2443.3|2436|37
1733348200000|2024-12-04 21:36:40|2447.05|2439.75|2445.5|2438.2|2447.85|2440.55|2443.95|2436.65|30
1733348210000|2024-12-04 21:36:50|2445.24|2437.94|2443.31|2436.01|2445.75|2438.45|2443.31|2436.01|29
1733348220000|2024-12-04 21:37:00|2443.6|2436.3|2444.32|2437.02|2444.5|2437.2|2441.7|2434.4|36
1733348230000|2024-12-04 21:37:10|2444.83|2437.53|2448.45|2441.15|2448.5|2441.2|2444.13|2436.83|38
1733348240000|2024-12-04 21:37:20|2448.4|2441.1|2448.2|2440.9|2448.7|2441.4|2446.6|2439.3|34
1733348250000|2024-12-04 21:37:30|2448.3|2441|2446.99|2439.69|2450.4|2443.1|2446.67|2439.37|34
1733348260000|2024-12-04 21:37:40|2446.8|2439.5|2442.25|2434.95|2447.2|2439.9|2442.2|2434.9|32
1733348270000|2024-12-04 21:37:50|2442.09|2434.79|2443.35|2436.05|2443.88|2436.58|2441.85|2434.55|24
1733348280000|2024-12-04 21:38:00|2441.89|2434.59|2441.25|2433.95|2442.2|2434.9|2440.18|2432.88|33
1733348290000|2024-12-04 21:38:10|2441.2|2433.9|2440.65|2433.35|2442.27|2434.97|2440.65|2433.35|31
1733348300000|2024-12-04 21:38:20|2440.33|2433.03|2438|2430.7|2441.25|2433.95|2437.87|2430.57|32
1733348310000|2024-12-04 21:38:30|2437.05|2429.75|2438.01|2430.71|2439.43|2432.13|2437.05|2429.75|36
1733348320000|2024-12-04 21:38:40|2437.75|2430.45|2439.58|2432.28|2440.3|2433|2437.75|2430.45|36
1733348330000|2024-12-04 21:38:50|2439.85|2432.55|2442.73|2435.43|2442.88|2435.58|2439.8|2432.5|29
1733348340000|2024-12-04 21:39:00|2442.88|2435.58|2444.89|2437.59|2444.89|2437.59|2442.05|2434.75|34
1733348350000|2024-12-04 21:39:10|2444.86|2437.56|2443.9|2436.6|2446.9|2439.6|2443.9|2436.6|31
1733348360000|2024-12-04 21:39:20|2444.89|2437.59|2444.45|2437.15|2445.6|2438.3|2444.25|2436.95|23
1733348370000|2024-12-04 21:39:30|2444.5|2437.2|2443.55|2436.25|2445|2437.7|2442.85|2435.55|32
1733348380000|2024-12-04 21:39:40|2444.2|2436.9|2442.63|2435.33|2444.2|2436.9|2440.87|2433.57|31
1733348390000|2024-12-04 21:39:50|2442.98|2435.68|2443.78|2436.48|2443.78|2436.48|2442.26|2434.96|28
1733348400000|2024-12-04 21:40:00|2443.73|2436.43|2440.04|2432.74|2444.75|2437.45|2440.04|2432.74|35
1733348410000|2024-12-04 21:40:10|2440.18|2432.88|2444|2436.7|2444.05|2436.75|2440.15|2432.85|30
1733348420000|2024-12-04 21:40:20|2443.95|2436.65|2443.15|2435.85|2444.65|2437.35|2442.15|2434.85|37
1733348430000|2024-12-04 21:40:30|2443.6|2436.3|2445|2437.7|2445.05|2437.75|2443.5|2436.2|28
1733348440000|2024-12-04 21:40:40|2444.9|2437.6|2444.88|2437.58|2445.65|2438.35|2444.69|2437.39|34
1733348450000|2024-12-04 21:40:50|2445.15|2437.85|2443.01|2435.71|2445.15|2437.85|2442|2434.7|37
1733348460000|2024-12-04 21:41:00|2443.06|2435.76|2442.13|2434.83|2444.25|2436.95|2442.13|2434.83|37
1733348470000|2024-12-04 21:41:10|2442.25|2434.95|2441.2|2433.9|2443.75|2436.45|2441.2|2433.9|33
1733348480000|2024-12-04 21:41:20|2441.15|2433.85|2441.65|2434.35|2444.15|2436.85|2441.03|2433.73|38
1733348490000|2024-12-04 21:41:30|2441.2|2433.9|2438.6|2431.3|2441.2|2433.9|2438.4|2431.1|36
1733348500000|2024-12-04 21:41:40|2438.44|2431.14|2441.04|2433.74|2441.45|2434.15|2438|2430.7|28
1733348510000|2024-12-04 21:41:50|2441.17|2433.87|2444.45|2437.15|2444.45|2437.15|2440.4|2433.1|37
1733348520000|2024-12-04 21:42:00|2444.35|2437.05|2442.05|2434.75|2444.35|2437.05|2441.58|2434.28|35
1733348530000|2024-12-04 21:42:10|2442.1|2434.8|2437.48|2430.18|2442.1|2434.8|2437.48|2430.18|31
1733348540000|2024-12-04 21:42:20|2437.6|2430.3|2437.6|2430.3|2438.5|2431.2|2436.63|2429.33|36
1733348550000|2024-12-04 21:42:30|2438.23|2430.93|2439.6|2432.3|2441|2433.7|2438.16|2430.86|36
1733348560000|2024-12-04 21:42:40|2439.4|2432.1|2439.33|2432.03|2440.15|2432.85|2438.8|2431.5|27
1733348570000|2024-12-04 21:42:50|2439.5|2432.2|2440.65|2433.35|2440.8|2433.5|2439.33|2432.03|37
1733348580000|2024-12-04 21:43:00|2440.8|2433.5|2440.55|2433.25|2441.35|2434.05|2440.2|2432.9|23
1733348590000|2024-12-04 21:43:10|2440.5|2433.2|2439.22|2431.92|2440.6|2433.3|2438.72|2431.42|32
1733348600000|2024-12-04 21:43:20|2438.97|2431.67|2438.45|2431.15|2440.35|2433.05|2438.45|2431.15|33
1733348610000|2024-12-04 21:43:30|2438.6|2431.3|2434.9|2427.6|2438.6|2431.3|2434.78|2427.48|22
1733348620000|2024-12-04 21:43:40|2435|2427.7|2437|2429.7|2437.15|2429.85|2433.96|2426.66|34
1733348630000|2024-12-04 21:43:50|2436.9|2429.6|2436.1|2428.8|2436.9|2429.6|2435.48|2428.18|18
1733348640000|2024-12-04 21:44:00|2435.89|2428.59|2432.4|2425.1|2436.1|2428.8|2432.05|2424.75|35
1733348650000|2024-12-04 21:44:10|2432.35|2425.05|2432.25|2424.95|2433.1|2425.8|2431.95|2424.65|26
1733348660000|2024-12-04 21:44:20|2432.3|2425|2432.88|2425.58|2433.4|2426.1|2432.26|2424.96|29
1733348670000|2024-12-04 21:44:30|2433.12|2425.82|2435.68|2428.38|2435.68|2428.38|2432.95|2425.65|28
1733348680000|2024-12-04 21:44:40|2435.74|2428.44|2436.1|2428.8|2436.3|2429|2434.2|2426.9|23
1733348690000|2024-12-04 21:44:50|2436.05|2428.75|2435.95|2428.65|2436.53|2429.23|2435.26|2427.96|27
1733348700000|2024-12-04 21:45:00|2436|2428.7|2436.15|2428.85|2439.2|2431.9|2435.63|2428.33|32
1733348710000|2024-12-04 21:45:10|2436.1|2428.8|2437.47|2430.17|2437.95|2430.65|2434.7|2427.4|34
1733348720000|2024-12-04 21:45:20|2437.65|2430.35|2439.73|2432.43|2439.78|2432.48|2436.7|2429.4|29
1733348730000|2024-12-04 21:45:30|2439.78|2432.48|2438.75|2431.45|2440.3|2433|2438.44|2431.14|29
1733348740000|2024-12-04 21:45:40|2438.65|2431.35|2437.93|2430.63|2438.65|2431.35|2436.49|2429.19|27
1733348750000|2024-12-04 21:45:50|2437.98|2430.68|2439.95|2432.65|2440.04|2432.74|2437.88|2430.58|23
1733348760000|2024-12-04 21:46:00|2439.99|2432.69|2441.26|2433.96|2441.26|2433.96|2439.99|2432.69|27
1733348770000|2024-12-04 21:46:10|2442.07|2434.77|2445.3|2438|2446.04|2438.74|2442.07|2434.77|38
1733348780000|2024-12-04 21:46:20|2445.12|2437.82|2442.15|2434.85|2445.3|2438|2442.15|2434.85|24
1733348790000|2024-12-04 21:46:30|2442.05|2434.75|2440.4|2433.1|2443.62|2436.32|2440.36|2433.06|26
1733348800000|2024-12-04 21:46:40|2440.3|2433|2438.15|2430.85|2440.35|2433.05|2437.53|2430.23|16
1733348810000|2024-12-04 21:46:50|2438.22|2430.92|2437.77|2430.47|2438.85|2431.55|2436.87|2429.57|27
1733348820000|2024-12-04 21:47:00|2438|2430.7|2439.15|2431.85|2439.45|2432.15|2437.81|2430.51|30
1733348830000|2024-12-04 21:47:10|2439.1|2431.8|2438|2430.7|2439.75|2432.45|2437.79|2430.49|28
1733348840000|2024-12-04 21:47:20|2437.79|2430.49|2433.7|2426.4|2438.05|2430.75|2433.7|2426.4|31
1733348850000|2024-12-04 21:47:30|2433.47|2426.17|2435.5|2428.2|2436.84|2429.54|2432.7|2425.4|29
1733348860000|2024-12-04 21:47:40|2435.55|2428.25|2433.79|2426.49|2435.55|2428.25|2433.79|2426.49|28
1733348870000|2024-12-04 21:47:50|2434.32|2427.02|2433.9|2426.6|2434.4|2427.1|2433.69|2426.39|21
1733348880000|2024-12-04 21:48:00|2433.4|2426.1|2429.15|2421.85|2433.4|2426.1|2429.12|2421.82|31
1733348890000|2024-12-04 21:48:10|2429.1|2421.8|2428.85|2421.55|2429.1|2421.8|2428.45|2421.15|21
1733348900000|2024-12-04 21:48:20|2429.3|2422|2428.35|2421.05|2429.95|2422.65|2428.15|2420.85|28
1733348910000|2024-12-04 21:48:30|2428.3|2421|2427.35|2420.05|2429.15|2421.85|2427.2|2419.9|30
1733348920000|2024-12-04 21:48:40|2427.15|2419.85|2427.2|2419.9|2429.15|2421.85|2426.99|2419.69|29
1733348930000|2024-12-04 21:48:50|2427|2419.7|2426.1|2418.8|2427.1|2419.8|2425.81|2418.51|28
1733348940000|2024-12-04 21:49:00|2426.05|2418.75|2428.25|2420.95|2428.25|2420.95|2425.78|2418.48|25
1733348950000|2024-12-04 21:49:10|2428.1|2420.8|2431.1|2423.8|2431.1|2423.8|2426.9|2419.6|34
1733348960000|2024-12-04 21:49:20|2431.11|2423.81|2431.93|2424.63|2432.35|2425.05|2430.18|2422.88|33
1733348970000|2024-12-04 21:49:30|2432.43|2425.13|2436.94|2429.64|2437.1|2429.8|2432.43|2425.13|30
1733348980000|2024-12-04 21:49:40|2437.15|2429.85|2437.3|2430|2438.6|2431.3|2437.11|2429.81|34
1733348990000|2024-12-04 21:49:50|2437.25|2429.95|2437.02|2429.72|2437.25|2429.95|2436.24|2428.94|19
1733349000000|2024-12-04 21:50:00|2437.35|2430.05|2436.27|2428.97|2438.3|2431|2435.55|2428.25|31
1733349010000|2024-12-04 21:50:10|2436.45|2429.15|2435.63|2428.33|2437.4|2430.1|2435.23|2427.93|35
1733349020000|2024-12-04 21:50:20|2435.7|2428.4|2436.3|2429|2437.15|2429.85|2434.1|2426.8|38
1733349030000|2024-12-04 21:50:30|2436.95|2429.65|2434.84|2427.54|2437.05|2429.75|2434.63|2427.33|31
1733349040000|2024-12-04 21:50:40|2434.88|2427.58|2434.44|2427.14|2436.03|2428.73|2434.41|2427.11|36
1733349050000|2024-12-04 21:50:50|2434.1|2426.8|2435.34|2428.04|2435.34|2428.04|2433.09|2425.79|29
1733349060000|2024-12-04 21:51:00|2435.66|2428.36|2437.5|2430.2|2437.95|2430.65|2435.56|2428.26|35
1733349070000|2024-12-04 21:51:10|2437.4|2430.1|2437.18|2429.88|2437.55|2430.25|2433.4|2426.1|35
1733349080000|2024-12-04 21:51:20|2437.31|2430.01|2440.1|2432.8|2440.25|2432.95|2437.15|2429.85|34
1733349090000|2024-12-04 21:51:30|2440.05|2432.75|2439.05|2431.75|2440.2|2432.9|2437.84|2430.54|33
1733349100000|2024-12-04 21:51:40|2439.1|2431.8|2436.72|2429.42|2439.1|2431.8|2436.72|2429.42|37
1733349110000|2024-12-04 21:51:50|2436.9|2429.6|2436.85|2429.55|2438.55|2431.25|2436.85|2429.55|38
1733349120000|2024-12-04 21:52:00|2436.75|2429.45|2436.05|2428.75|2437.05|2429.75|2435.75|2428.45|38
1733349130000|2024-12-04 21:52:10|2435.88|2428.58|2438.04|2430.74|2438.65|2431.35|2435.81|2428.51|36
1733349140000|2024-12-04 21:52:20|2437.81|2430.51|2441.92|2434.62|2441.92|2434.62|2437.35|2430.05|38
1733349150000|2024-12-04 21:52:30|2441.87|2434.57|2440.05|2432.75|2442.3|2435|2439.9|2432.6|32
1733349160000|2024-12-04 21:52:40|2440.2|2432.9|2440.7|2433.4|2440.7|2433.4|2437.15|2429.85|29
1733349170000|2024-12-04 21:52:50|2440.8|2433.5|2439.1|2431.8|2441.7|2434.4|2438.63|2431.33|35
1733349180000|2024-12-04 21:53:00|2439.18|2431.88|2439.85|2432.55|2439.9|2432.6|2438.25|2430.95|35
1733349190000|2024-12-04 21:53:10|2439.75|2432.45|2440.5|2433.2|2440.5|2433.2|2437.68|2430.38|35
1733349200000|2024-12-04 21:53:20|2440.45|2433.15|2442.32|2435.02|2442.32|2435.02|2440.18|2432.88|40
1733349210000|2024-12-04 21:53:30|2442.28|2434.98|2440.1|2432.8|2444.15|2436.85|2438|2430.7|34
1733349220000|2024-12-04 21:53:40|2439.97|2432.67|2437.05|2429.75|2440.1|2432.8|2436.84|2429.54|27
1733349230000|2024-12-04 21:53:50|2437.1|2429.8|2434.74|2427.44|2437.14|2429.84|2433.7|2426.4|29
1733349240000|2024-12-04 21:54:00|2434.79|2427.49|2434.75|2427.45|2435.7|2428.4|2433.2|2425.9|31
1733349250000|2024-12-04 21:54:10|2434.7|2427.4|2437|2429.7|2437.1|2429.8|2433.8|2426.5|32
1733349260000|2024-12-04 21:54:20|2437.05|2429.75|2440.24|2432.94|2440.24|2432.94|2435.65|2428.35|35
1733349270000|2024-12-04 21:54:30|2440.75|2433.45|2440.68|2433.38|2441.2|2433.9|2438.5|2431.2|27
1733349280000|2024-12-04 21:54:40|2440.63|2433.33|2441|2433.7|2442.16|2434.86|2439.88|2432.58|34
1733349290000|2024-12-04 21:54:50|2440.7|2433.4|2443.27|2435.97|2443.35|2436.05|2440.66|2433.36|29
1733349300000|2024-12-04 21:55:00|2443.37|2436.07|2440.75|2433.45|2443.37|2436.07|2439.95|2432.65|36
1733349310000|2024-12-04 21:55:10|2440.7|2433.4|2442.45|2435.15|2442.45|2435.15|2440.24|2432.94|40
1733349320000|2024-12-04 21:55:20|2442.7|2435.4|2443.3|2436|2444.1|2436.8|2442.68|2435.38|29
1733349330000|2024-12-04 21:55:30|2443.35|2436.05|2444.75|2437.45|2444.75|2437.45|2441.2|2433.9|36
1733349340000|2024-12-04 21:55:40|2444.7|2437.4|2443.75|2436.45|2445.33|2438.03|2442.2|2434.9|36
1733349350000|2024-12-04 21:55:50|2444.07|2436.77|2442.9|2435.6|2444.1|2436.8|2442.3|2435|35
1733349360000|2024-12-04 21:56:00|2443.05|2435.75|2442|2434.7|2443.05|2435.75|2440.65|2433.35|39
1733349370000|2024-12-04 21:56:10|2441.9|2434.6|2440.88|2433.58|2442.6|2435.3|2440.34|2433.04|39
1733349380000|2024-12-04 21:56:20|2440.79|2433.49|2441.4|2434.1|2442.2|2434.9|2439.4|2432.1|37
1733349390000|2024-12-04 21:56:30|2441.35|2434.05|2440.95|2433.65|2441.35|2434.05|2440.15|2432.85|38
1733349400000|2024-12-04 21:56:40|2441|2433.7|2443.3|2436|2443.85|2436.55|2440.9|2433.6|37
1733349410000|2024-12-04 21:56:50|2443.29|2435.99|2442.75|2435.45|2443.73|2436.43|2442.35|2435.05|37
1733349420000|2024-12-04 21:57:00|2443|2435.7|2443.08|2435.78|2443.1|2435.8|2441.7|2434.4|39
1733349430000|2024-12-04 21:57:10|2442.98|2435.68|2445.95|2438.65|2445.95|2438.65|2442.05|2434.75|39
1733349440000|2024-12-04 21:57:20|2445.8|2438.5|2448.64|2441.34|2449|2441.7|2445.8|2438.5|36
1733349450000|2024-12-04 21:57:30|2448.69|2441.39|2449.95|2442.65|2450.2|2442.9|2448.65|2441.35|23
1733349460000|2024-12-04 21:57:40|2449.69|2442.39|2447.87|2440.57|2449.95|2442.65|2447.87|2440.57|21
1733349470000|2024-12-04 21:57:50|2447.58|2440.28|2447.7|2440.4|2448.2|2440.9|2447.01|2439.71|28
1733349480000|2024-12-04 21:58:00|2447.48|2440.18|2444.34|2437.04|2448.15|2440.85|2443.59|2436.29|36
1733349490000|2024-12-04 21:58:10|2444.53|2437.23|2445.63|2438.33|2446.25|2438.95|2444.53|2437.23|34
1733349500000|2024-12-04 21:58:20|2445.69|2438.39|2446.72|2439.42|2447.35|2440.05|2445.58|2438.28|40
1733349510000|2024-12-04 21:58:30|2446.6|2439.3|2445.17|2437.87|2446.65|2439.35|2445.15|2437.85|36
1733349520000|2024-12-04 21:58:40|2445.12|2437.82|2446.06|2438.76|2446.22|2438.92|2444.95|2437.65|39
1733349530000|2024-12-04 21:58:50|2445.84|2438.54|2444.45|2437.15|2445.84|2438.54|2443.93|2436.63|40
1733349540000|2024-12-04 21:59:00|2444.34|2437.04|2445.45|2438.15|2445.75|2438.45|2444.3|2437|38
1733349550000|2024-12-04 21:59:10|2445.35|2438.05|2446.7|2439.4|2446.85|2439.55|2445|2437.7|37
1733349560000|2024-12-04 21:59:20|2446.55|2439.25|2445.17|2437.87|2447|2439.7|2444.8|2437.5|37
1733349570000|2024-12-04 21:59:30|2444.57|2437.27|2441.41|2434.11|2444.57|2437.27|2441.36|2434.06|36
1733349580000|2024-12-04 21:59:40|2441.44|2434.14|2440.83|2433.53|2441.44|2434.14|2440.3|2433|34
1733349590000|2024-12-04 21:59:50|2440.86|2433.56|2441.17|2433.87|2441.17|2433.87|2440.18|2432.88|32
1733349600000|2024-12-04 22:00:00|2441.2|2433.9|2444.52|2437.22|2444.68|2437.38|2441.16|2433.86|37
1733349610000|2024-12-04 22:00:10|2444.56|2437.26|2445.01|2437.71|2445.03|2437.73|2443.7|2436.4|39
1733349620000|2024-12-04 22:00:20|2445.04|2437.74|2445.27|2437.97|2446.66|2439.36|2444.97|2437.67|38
1733349630000|2024-12-04 22:00:30|2445.26|2437.96|2446.05|2438.75|2446.05|2438.75|2445.26|2437.96|34
1733349640000|2024-12-04 22:00:40|2446.01|2438.71|2445.06|2437.76|2446.19|2438.89|2445.01|2437.71|36
1733349650000|2024-12-04 22:00:50|2445.02|2437.72|2438.71|2431.41|2445.08|2437.78|2438.71|2431.41|39
1733349660000|2024-12-04 22:01:00|2438.4|2431.1|2440.58|2433.28|2441.5|2434.2|2438.28|2430.98|37
1733349670000|2024-12-04 22:01:10|2440.7|2433.4|2440.03|2432.73|2440.88|2433.58|2439.15|2431.85|40
1733349680000|2024-12-04 22:01:20|2440.07|2432.77|2439.67|2432.37|2441.72|2434.42|2438.34|2431.04|38
1733349690000|2024-12-04 22:01:30|2439.95|2432.65|2440.53|2433.23|2441.74|2434.44|2439.77|2432.47|38
1733349700000|2024-12-04 22:01:40|2440.31|2433.01|2440.46|2433.16|2440.81|2433.51|2439.06|2431.76|40
1733349710000|2024-12-04 22:01:50|2440.45|2433.15|2442.29|2434.99|2443.15|2435.85|2440.45|2433.15|38
1733349720000|2024-12-04 22:02:00|2442.21|2434.91|2441.87|2434.57|2442.21|2434.91|2439.56|2432.26|36
1733349730000|2024-12-04 22:02:10|2441.85|2434.55|2441.87|2434.57|2442.84|2435.54|2441.48|2434.18|39
1733349740000|2024-12-04 22:02:20|2442.17|2434.87|2444.53|2437.23|2444.53|2437.23|2442.17|2434.87|34
1733349750000|2024-12-04 22:02:30|2444.57|2437.27|2444.73|2437.43|2446.41|2439.11|2444.44|2437.14|38
1733349760000|2024-12-04 22:02:40|2444.74|2437.44|2441.52|2434.22|2444.74|2437.44|2441.52|2434.22|38
1733349770000|2024-12-04 22:02:50|2441.49|2434.19|2442.62|2435.32|2442.92|2435.62|2441.32|2434.02|38
1733349780000|2024-12-04 22:03:00|2442.72|2435.42|2442.56|2435.26|2444.01|2436.71|2442.56|2435.26|38
1733349790000|2024-12-04 22:03:10|2442.44|2435.14|2442.71|2435.41|2442.71|2435.41|2441.19|2433.89|35
1733349800000|2024-12-04 22:03:20|2442.84|2435.54|2444.29|2436.99|2444.29|2436.99|2442.59|2435.29|39
1733349810000|2024-12-04 22:03:30|2444.81|2437.51|2445.51|2438.21|2446.52|2439.22|2444.05|2436.75|34
1733349820000|2024-12-04 22:03:40|2444.8|2437.5|2447.22|2439.92|2447.9|2440.6|2444.8|2437.5|37
1733349830000|2024-12-04 22:03:50|2447.21|2439.91|2446.76|2439.46|2447.45|2440.15|2446.76|2439.46|35
1733349840000|2024-12-04 22:04:00|2446.84|2439.54|2445.46|2438.16|2446.84|2439.54|2445.46|2438.16|34
1733349850000|2024-12-04 22:04:10|2445.52|2438.22|2446.3|2439|2446.9|2439.6|2445.46|2438.16|39
1733349860000|2024-12-04 22:04:20|2446.41|2439.11|2446.65|2439.35|2446.9|2439.6|2445.46|2438.16|37
1733349870000|2024-12-04 22:04:30|2446.45|2439.15|2445.17|2437.87|2446.45|2439.15|2445.08|2437.78|32
1733349880000|2024-12-04 22:04:40|2445.54|2438.24|2445.85|2438.55|2446.34|2439.04|2444.74|2437.44|39
1733349890000|2024-12-04 22:04:50|2445.84|2438.54|2445.94|2438.64|2446.25|2438.95|2445.19|2437.89|40
1733349900000|2024-12-04 22:05:00|2446.24|2438.94|2446.54|2439.24|2447.21|2439.91|2446.01|2438.71|36
1733349910000|2024-12-04 22:05:10|2446.73|2439.43|2447.16|2439.86|2447.38|2440.08|2446.57|2439.27|38
1733349920000|2024-12-04 22:05:20|2447.13|2439.83|2447.59|2440.29|2448.53|2441.23|2447.02|2439.72|38
1733349930000|2024-12-04 22:05:30|2447.54|2440.24|2447.68|2440.38|2447.73|2440.43|2446.77|2439.47|35
1733349940000|2024-12-04 22:05:40|2447.78|2440.48|2447.8|2440.5|2448.17|2440.87|2447.56|2440.26|37
1733349950000|2024-12-04 22:05:50|2447.76|2440.46|2448.22|2440.92|2448.27|2440.97|2447.41|2440.11|35
1733349960000|2024-12-04 22:06:00|2448.28|2440.98|2448.45|2441.15|2449.92|2442.62|2448.24|2440.94|36
1733349970000|2024-12-04 22:06:10|2448.46|2441.16|2447.63|2440.33|2448.82|2441.52|2447.07|2439.77|39
1733349980000|2024-12-04 22:06:20|2447.68|2440.38|2448.57|2441.27|2448.84|2441.54|2447.68|2440.38|35
1733349990000|2024-12-04 22:06:30|2448.67|2441.37|2450.09|2442.79|2450.17|2442.87|2448.46|2441.16|35
1733350000000|2024-12-04 22:06:40|2449.94|2442.64|2450.41|2443.11|2450.41|2443.11|2449.37|2442.07|37
1733350010000|2024-12-04 22:06:50|2450.23|2442.93|2450.54|2443.24|2450.54|2443.24|2449.88|2442.58|28
1733350020000|2024-12-04 22:07:00|2450.6|2443.3|2451.34|2444.04|2451.47|2444.17|2450.43|2443.13|19
1733350030000|2024-12-04 22:07:10|2451.29|2443.99|2453.1|2445.8|2453.17|2445.87|2451.29|2443.99|26
1733350040000|2024-12-04 22:07:20|2453.21|2445.91|2453.33|2446.03|2453.49|2446.19|2452.13|2444.83|27
1733350050000|2024-12-04 22:07:30|2453.35|2446.05|2454.19|2446.89|2454.29|2446.99|2452.88|2445.58|25
1733350060000|2024-12-04 22:07:40|2454.25|2446.95|2454.58|2447.28|2454.58|2447.28|2454.13|2446.83|24
1733350070000|2024-12-04 22:07:50|2454.59|2447.29|2454.69|2447.39|2454.69|2447.39|2454.29|2446.99|27
1733350080000|2024-12-04 22:08:00|2454.66|2447.36|2455|2447.7|2455.06|2447.76|2454.47|2447.17|23
1733350090000|2024-12-04 22:08:10|2454.91|2447.61|2454.95|2447.65|2455.11|2447.81|2454.16|2446.86|22
1733350100000|2024-12-04 22:08:20|2454.82|2447.52|2455.27|2447.97|2455.34|2448.04|2454.82|2447.52|17
1733350110000|2024-12-04 22:08:30|2455.07|2447.77|2456.38|2449.08|2456.45|2449.15|2454.94|2447.64|25
1733350120000|2024-12-04 22:08:40|2456.35|2449.05|2455.17|2447.87|2456.41|2449.11|2455.17|2447.87|22
1733350130000|2024-12-04 22:08:50|2455|2447.7|2455.08|2447.78|2455.12|2447.82|2454.27|2446.97|29
1733350140000|2024-12-04 22:09:00|2455.12|2447.82|2455.89|2448.59|2456.03|2448.73|2454.93|2447.63|28
1733350150000|2024-12-04 22:09:10|2455.85|2448.55|2455.42|2448.12|2455.85|2448.55|2454.93|2447.63|31
1733350160000|2024-12-04 22:09:20|2455.39|2448.09|2455.43|2448.13|2455.61|2448.31|2455.29|2447.99|23
1733350170000|2024-12-04 22:09:30|2455.35|2448.05|2454.13|2446.83|2455.45|2448.15|2454.06|2446.76|27
1733350180000|2024-12-04 22:09:40|2454.24|2446.94|2454.25|2446.95|2454.3|2447|2453.99|2446.69|18
1733350190000|2024-12-04 22:09:50|2454.22|2446.92|2454.36|2447.06|2454.43|2447.13|2454.18|2446.88|16
1733350200000|2024-12-04 22:10:00|2454.31|2447.01|2455.07|2447.77|2455.07|2447.77|2454.17|2446.87|14
1733350210000|2024-12-04 22:10:10|2455.1|2447.8|2454.2|2446.9|2455.52|2448.22|2453.77|2446.47|29
1733350220000|2024-12-04 22:10:20|2454.05|2446.75|2453.33|2446.03|2454.09|2446.79|2453.1|2445.8|28
1733350230000|2024-12-04 22:10:30|2453.43|2446.13|2454.05|2446.75|2454.05|2446.75|2453.26|2445.96|22
1733350240000|2024-12-04 22:10:40|2454.06|2446.76|2453.68|2446.38|2454.29|2446.99|2453.23|2445.93|24
1733350250000|2024-12-04 22:10:50|2453.71|2446.41|2454.14|2446.84|2454.19|2446.89|2453.01|2445.71|17
1733350260000|2024-12-04 22:11:00|2454.12|2446.82|2453.19|2445.89|2454.14|2446.84|2453.01|2445.71|22
1733350270000|2024-12-04 22:11:10|2452.85|2445.55|2449.3|2442|2453.13|2445.83|2449.3|2442|28
1733350280000|2024-12-04 22:11:20|2449.33|2442.03|2451.67|2444.37|2451.7|2444.4|2447.85|2440.55|31
1733350290000|2024-12-04 22:11:30|2451.73|2444.43|2451.7|2444.4|2452.8|2445.5|2451.25|2443.95|29
1733350300000|2024-12-04 22:11:40|2451.78|2444.48|2452.74|2445.44|2452.92|2445.62|2451.64|2444.34|16
1733350310000|2024-12-04 22:11:50|2452.67|2445.37|2453.73|2446.43|2453.88|2446.58|2452.67|2445.37|18
1733350320000|2024-12-04 22:12:00|2453.69|2446.39|2456.03|2448.73|2456.03|2448.73|2453.69|2446.39|24
1733350330000|2024-12-04 22:12:10|2456.14|2448.84|2455.6|2448.3|2456.25|2448.95|2455.35|2448.05|23
1733350340000|2024-12-04 22:12:20|2455.58|2448.28|2457.01|2449.71|2457.01|2449.71|2455.3|2448|22
1733350350000|2024-12-04 22:12:30|2457.08|2449.78|2460.25|2452.95|2460.25|2452.95|2457.08|2449.78|27
1733350360000|2024-12-04 22:12:40|2460.31|2453.01|2461.19|2453.89|2462.23|2454.93|2460.31|2453.01|30
1733350370000|2024-12-04 22:12:50|2461.18|2453.88|2461.96|2454.66|2462.23|2454.93|2461.06|2453.76|31
1733350380000|2024-12-04 22:13:00|2461.88|2454.58|2460.37|2453.07|2461.88|2454.58|2459.17|2451.87|30
1733350390000|2024-12-04 22:13:10|2460.32|2453.02|2459.15|2451.85|2460.37|2453.07|2459.15|2451.85|19
1733350400000|2024-12-04 22:13:20|2459.11|2451.81|2458.24|2450.94|2459.11|2451.81|2456.87|2449.57|30
1733350410000|2024-12-04 22:13:30|2458.19|2450.89|2457.48|2450.18|2458.3|2451|2455.85|2448.55|27
1733350420000|2024-12-04 22:13:40|2457.41|2450.11|2456.3|2449|2458.5|2451.2|2456.19|2448.89|27
1733350430000|2024-12-04 22:13:50|2456.29|2448.99|2454.13|2446.83|2456.29|2448.99|2453.79|2446.49|32
1733350440000|2024-12-04 22:14:00|2454.14|2446.84|2454.23|2446.93|2455.37|2448.07|2453.9|2446.6|31
1733350450000|2024-12-04 22:14:10|2454.22|2446.92|2453.95|2446.65|2454.22|2446.92|2453.23|2445.93|32
1733350460000|2024-12-04 22:14:20|2453.5|2446.2|2454.55|2447.25|2454.58|2447.28|2453.26|2445.96|31
1733350470000|2024-12-04 22:14:30|2454.54|2447.24|2454.94|2447.64|2455.85|2448.55|2454.21|2446.91|28
1733350480000|2024-12-04 22:14:40|2454.92|2447.62|2455.57|2448.27|2455.87|2448.57|2454.77|2447.47|31
1733350490000|2024-12-04 22:14:50|2455.56|2448.26|2455.2|2447.9|2455.56|2448.26|2454.98|2447.68|32
1733350500000|2024-12-04 22:15:00|2455.22|2447.92|2457.06|2449.76|2457.08|2449.78|2455.15|2447.85|32
1733350510000|2024-12-04 22:15:10|2457.11|2449.81|2458.27|2450.97|2458.28|2450.98|2456.96|2449.66|31
1733350520000|2024-12-04 22:15:20|2458.2|2450.9|2458.68|2451.38|2458.79|2451.49|2457.66|2450.36|24
1733350530000|2024-12-04 22:15:30|2458.67|2451.37|2455.63|2448.33|2459|2451.7|2455.21|2447.91|38
1733350540000|2024-12-04 22:15:40|2455.68|2448.38|2456.68|2449.38|2456.68|2449.38|2455.63|2448.33|34
1733350550000|2024-12-04 22:15:50|2456.89|2449.59|2459.24|2451.94|2459.27|2451.97|2456.89|2449.59|33
1733350560000|2024-12-04 22:16:00|2459.22|2451.92|2461.18|2453.88|2461.23|2453.93|2459.09|2451.79|32
1733350570000|2024-12-04 22:16:10|2461.19|2453.89|2461|2453.7|2461.96|2454.66|2460.82|2453.52|26
1733350580000|2024-12-04 22:16:20|2461.01|2453.71|2461.28|2453.98|2461.28|2453.98|2460.06|2452.76|33
1733350590000|2024-12-04 22:16:30|2461.07|2453.77|2461.31|2454.01|2461.88|2454.58|2460.53|2453.23|37
1733350600000|2024-12-04 22:16:40|2461.28|2453.98|2460.02|2452.72|2461.32|2454.02|2459.83|2452.53|35
1733350610000|2024-12-04 22:16:50|2460.05|2452.75|2456.26|2448.96|2460.09|2452.79|2456.04|2448.74|35
1733350620000|2024-12-04 22:17:00|2456.09|2448.79|2454.07|2446.77|2456.09|2448.79|2452.75|2445.45|38
1733350630000|2024-12-04 22:17:10|2454.23|2446.93|2454.06|2446.76|2454.51|2447.21|2453.11|2445.81|33
1733350640000|2024-12-04 22:17:20|2454.11|2446.81|2455.08|2447.78|2455.08|2447.78|2454.11|2446.81|29
1733350650000|2024-12-04 22:17:30|2455.06|2447.76|2455.57|2448.27|2456.84|2449.54|2454.32|2447.02|34
1733350660000|2024-12-04 22:17:40|2455.41|2448.11|2455.49|2448.19|2455.74|2448.44|2455.1|2447.8|28
1733350670000|2024-12-04 22:17:50|2455.47|2448.17|2455.38|2448.08|2455.9|2448.6|2454.83|2447.53|29
1733350680000|2024-12-04 22:18:00|2455.46|2448.16|2453.54|2446.24|2455.66|2448.36|2453.23|2445.93|34
1733350690000|2024-12-04 22:18:10|2453.49|2446.19|2454.29|2446.99|2454.34|2447.04|2453.49|2446.19|28
1733350700000|2024-12-04 22:18:20|2454.22|2446.92|2453.32|2446.02|2454.27|2446.97|2452.67|2445.37|37
1733350710000|2024-12-04 22:18:30|2453.45|2446.15|2452.53|2445.23|2454.01|2446.71|2452.45|2445.15|31
1733350720000|2024-12-04 22:18:40|2452.57|2445.27|2452.72|2445.42|2453.15|2445.85|2452.45|2445.15|23
1733350730000|2024-12-04 22:18:50|2452.71|2445.41|2452.16|2444.86|2452.71|2445.41|2451.62|2444.32|31
1733350740000|2024-12-04 22:19:00|2452.15|2444.85|2452.33|2445.03|2452.62|2445.32|2451.54|2444.24|31
1733350750000|2024-12-04 22:19:10|2452.27|2444.97|2453.15|2445.85|2453.31|2446.01|2452.27|2444.97|28
1733350760000|2024-12-04 22:19:20|2453.26|2445.96|2450.19|2442.89|2453.26|2445.96|2450.19|2442.89|35
1733350770000|2024-12-04 22:19:30|2450.24|2442.94|2448.62|2441.32|2450.38|2443.08|2448.51|2441.21|26
1733350780000|2024-12-04 22:19:40|2448.63|2441.33|2449.38|2442.08|2449.38|2442.08|2448.31|2441.01|26
1733350790000|2024-12-04 22:19:50|2449.36|2442.06|2450.6|2443.3|2450.8|2443.5|2449.36|2442.06|30
1733350800000|2024-12-04 22:20:00|2450.56|2443.26|2451.35|2444.05|2451.73|2444.43|2450.23|2442.93|29
1733350810000|2024-12-04 22:20:10|2451.33|2444.03|2451.06|2443.76|2451.72|2444.42|2450.98|2443.68|15
1733350820000|2024-12-04 22:20:20|2450.99|2443.69|2450.35|2443.05|2451.21|2443.91|2450.06|2442.76|25
1733350830000|2024-12-04 22:20:30|2450.34|2443.04|2450.74|2443.44|2450.74|2443.44|2450.34|2443.04|25
1733350840000|2024-12-04 22:20:40|2450.71|2443.41|2450.2|2442.9|2450.98|2443.68|2450.12|2442.82|28
1733350850000|2024-12-04 22:20:50|2450.23|2442.93|2450.5|2443.2|2450.75|2443.45|2450.11|2442.81|25
1733350860000|2024-12-04 22:21:00|2450.31|2443.01|2449.73|2442.43|2450.68|2443.38|2449.72|2442.42|36
1733350870000|2024-12-04 22:21:10|2449.75|2442.45|2451.32|2444.02|2451.59|2444.29|2449.56|2442.26|27
1733350880000|2024-12-04 22:21:20|2451.34|2444.04|2450.41|2443.11|2451.76|2444.46|2450.16|2442.86|22
1733350890000|2024-12-04 22:21:30|2450.45|2443.15|2450.64|2443.34|2450.78|2443.48|2450.41|2443.11|28
1733350900000|2024-12-04 22:21:40|2450.65|2443.35|2450.5|2443.2|2450.96|2443.66|2450.41|2443.11|28
1733350910000|2024-12-04 22:21:50|2451.03|2443.73|2450.6|2443.3|2451.14|2443.84|2450.6|2443.3|20
1733350920000|2024-12-04 22:22:00|2450.56|2443.26|2450.34|2443.04|2450.98|2443.68|2450.34|2443.04|17
1733350930000|2024-12-04 22:22:10|2450.31|2443.01|2450.57|2443.27|2450.64|2443.34|2450.25|2442.95|13
1733350940000|2024-12-04 22:22:20|2450.61|2443.31|2452.25|2444.95|2452.69|2445.39|2450.49|2443.19|22
1733350950000|2024-12-04 22:22:30|2452.18|2444.88|2451.72|2444.42|2452.18|2444.88|2451.55|2444.25|24
1733350960000|2024-12-04 22:22:40|2451.71|2444.41|2449.91|2442.61|2451.76|2444.46|2449.88|2442.58|21
1733350970000|2024-12-04 22:22:50|2449.88|2442.58|2450.37|2443.07|2450.44|2443.14|2449.56|2442.26|23
1733350980000|2024-12-04 22:23:00|2450.39|2443.09|2451.5|2444.2|2451.5|2444.2|2450.39|2443.09|22
1733350990000|2024-12-04 22:23:10|2451.43|2444.13|2450.93|2443.63|2451.71|2444.41|2450.18|2442.88|32
1733351000000|2024-12-04 22:23:20|2450.71|2443.41|2451.35|2444.05|2451.52|2444.22|2450.71|2443.41|28
1733351010000|2024-12-04 22:23:30|2451.42|2444.12|2450.24|2442.94|2451.42|2444.12|2449.72|2442.42|32
1733351020000|2024-12-04 22:23:40|2450.42|2443.12|2450.25|2442.95|2451.15|2443.85|2449.81|2442.51|24
1733351030000|2024-12-04 22:23:50|2450.21|2442.91|2450.38|2443.08|2450.66|2443.36|2450.21|2442.91|24
1733351040000|2024-12-04 22:24:00|2450.15|2442.85|2450.82|2443.52|2450.85|2443.55|2450.1|2442.8|19
1733351050000|2024-12-04 22:24:10|2450.77|2443.47|2451.29|2443.99|2451.29|2443.99|2450.57|2443.27|14
1733351060000|2024-12-04 22:24:20|2451.3|2444|2451.21|2443.91|2451.32|2444.02|2451.01|2443.71|19
1733351070000|2024-12-04 22:24:30|2451.42|2444.12|2452.66|2445.36|2452.72|2445.42|2451.31|2444.01|22
1733351080000|2024-12-04 22:24:40|2452.45|2445.15|2452.01|2444.71|2452.66|2445.36|2451.89|2444.59|28
1733351090000|2024-12-04 22:24:50|2451.97|2444.67|2451.26|2443.96|2452.18|2444.88|2451.22|2443.92|18
1733351100000|2024-12-04 22:25:00|2451.22|2443.92|2449.53|2442.23|2451.22|2443.92|2448.88|2441.58|23
1733351110000|2024-12-04 22:25:10|2449.5|2442.2|2448.75|2441.45|2449.83|2442.53|2448.75|2441.45|24
1733351120000|2024-12-04 22:25:20|2448.36|2441.06|2448.54|2441.24|2449.67|2442.37|2448.36|2441.06|25
1733351130000|2024-12-04 22:25:30|2448.38|2441.08|2449.35|2442.05|2449.35|2442.05|2448.38|2441.08|19
1733351140000|2024-12-04 22:25:40|2449.36|2442.06|2448.58|2441.28|2449.36|2442.06|2448.51|2441.21|16
1733351150000|2024-12-04 22:25:50|2448.61|2441.31|2448.51|2441.21|2448.75|2441.45|2448.41|2441.11|13
1733351160000|2024-12-04 22:26:00|2448.58|2441.28|2448.73|2441.43|2448.77|2441.47|2448.58|2441.28|19
1733351170000|2024-12-04 22:26:10|2448.71|2441.41|2450.65|2443.35|2450.68|2443.38|2448.6|2441.3|32
1733351180000|2024-12-04 22:26:20|2451.52|2444.22|2451.67|2444.37|2452.8|2445.5|2451.52|2444.22|29
1733351190000|2024-12-04 22:26:30|2451.7|2444.4|2451.78|2444.48|2451.79|2444.49|2451.28|2443.98|20
1733351200000|2024-12-04 22:26:40|2451.79|2444.49|2452.22|2444.92|2452.65|2445.35|2451.79|2444.49|15
1733351210000|2024-12-04 22:26:50|2452.05|2444.75|2450.97|2443.67|2452.05|2444.75|2450.89|2443.59|17
1733351220000|2024-12-04 22:27:00|2451.04|2443.74|2450.75|2443.45|2451.04|2443.74|2450.07|2442.77|18
1733351230000|2024-12-04 22:27:10|2450.65|2443.35|2450.12|2442.82|2450.65|2443.35|2449.73|2442.43|7
1733351240000|2024-12-04 22:27:20|2450.11|2442.81|2449.93|2442.63|2450.12|2442.82|2449.9|2442.6|4
1733351250000|2024-12-04 22:27:30|2449.88|2442.58|2449.87|2442.57|2449.88|2442.58|2449.87|2442.57|6
1733351260000|2024-12-04 22:27:40|2449.88|2442.58|2449.8|2442.5|2449.94|2442.64|2449.63|2442.33|13
1733351270000|2024-12-04 22:27:50|2449.92|2442.62|2449.92|2442.62|2449.92|2442.62|2449.92|2442.62|1
1733351280000|2024-12-04 22:28:00|2449.81|2442.51|2450.44|2443.14|2450.48|2443.18|2449.62|2442.32|9
1733351290000|2024-12-04 22:28:10|2450.61|2443.31|2450.81|2443.51|2450.81|2443.51|2450.4|2443.1|13
1733351300000|2024-12-04 22:28:20|2450.83|2443.53|2451.48|2444.18|2451.56|2444.26|2450.64|2443.34|12
1733351310000|2024-12-04 22:28:30|2451.52|2444.22|2452.66|2445.36|2452.66|2445.36|2451.33|2444.03|13
1733351320000|2024-12-04 22:28:40|2452.65|2445.35|2453.49|2446.19|2453.71|2446.41|2452.44|2445.14|17
1733351330000|2024-12-04 22:28:50|2453.5|2446.2|2453.48|2446.18|2453.7|2446.4|2453.48|2446.18|6
1733351340000|2024-12-04 22:29:00|2453.5|2446.2|2453.68|2446.38|2453.71|2446.41|2453.5|2446.2|6
1733351350000|2024-12-04 22:29:10|2453.66|2446.36|2454.1|2446.8|2454.1|2446.8|2453.66|2446.36|4
1733351360000|2024-12-04 22:29:20|2454.07|2446.77|2453.51|2446.21|2454.07|2446.77|2453.51|2446.21|11
1733351370000|2024-12-04 22:29:30|2453.46|2446.16|2453.58|2446.28|2453.67|2446.37|2453.46|2446.16|10
1733351380000|2024-12-04 22:29:40|2453.59|2446.29|2453.7|2446.4|2453.71|2446.41|2453.42|2446.12|8
1733351390000|2024-12-04 22:29:50|2453.71|2446.41|2454.18|2446.88|2454.18|2446.88|2453.27|2445.97|11
1733351400000|2024-12-04 22:30:00|2454.26|2446.96|2453.74|2446.44|2454.26|2446.96|2453.74|2446.44|22
1733351410000|2024-12-04 22:30:10|2453.76|2446.46|2451.57|2444.27|2453.76|2446.46|2451.57|2444.27|24
1733351420000|2024-12-04 22:30:20|2451.6|2444.3|2451|2443.7|2451.61|2444.31|2451|2443.7|14
1733351430000|2024-12-04 22:30:30|2450.88|2443.58|2449.77|2442.47|2450.93|2443.63|2449.73|2442.43|28
1733351440000|2024-12-04 22:30:40|2449.74|2442.44|2449.93|2442.63|2449.93|2442.63|2449.42|2442.12|15
1733351450000|2024-12-04 22:30:50|2450.02|2442.72|2451.32|2444.02|2451.36|2444.06|2450.02|2442.72|22
1733351460000|2024-12-04 22:31:00|2451.31|2444.01|2449.33|2442.03|2451.32|2444.02|2449.33|2442.03|29
1733351470000|2024-12-04 22:31:10|2449.37|2442.07|2449.07|2441.77|2449.57|2442.27|2448.59|2441.29|20
1733351480000|2024-12-04 22:31:20|2449.11|2441.81|2448.66|2441.36|2449.38|2442.08|2448.19|2440.89|21
1733351490000|2024-12-04 22:31:30|2448.77|2441.47|2452.01|2444.71|2452.01|2444.71|2448.66|2441.36|22
1733351500000|2024-12-04 22:31:40|2451.97|2444.67|2451.74|2444.44|2452.41|2445.11|2451.74|2444.44|26
1733351510000|2024-12-04 22:31:50|2451.59|2444.29|2450.21|2442.91|2451.59|2444.29|2450.21|2442.91|24
1733351520000|2024-12-04 22:32:00|2450.2|2442.9|2449.54|2442.24|2450.2|2442.9|2449.32|2442.02|23
1733351530000|2024-12-04 22:32:10|2449.51|2442.21|2449.49|2442.19|2449.71|2442.41|2449.38|2442.08|18
1733351540000|2024-12-04 22:32:20|2449.44|2442.14|2449.3|2442|2449.62|2442.32|2449.26|2441.96|14
1733351550000|2024-12-04 22:32:30|2449.29|2441.99|2449.35|2442.05|2449.4|2442.1|2449.18|2441.88|14
1733351560000|2024-12-04 22:32:40|2449.69|2442.39|2452.09|2444.79|2452.3|2445|2449.45|2442.15|31
1733351570000|2024-12-04 22:32:50|2452.12|2444.82|2452.43|2445.13|2452.51|2445.21|2452.12|2444.82|11
1733351580000|2024-12-04 22:33:00|2452.32|2445.02|2452.8|2445.5|2453.7|2446.4|2452.32|2445.02|23
1733351590000|2024-12-04 22:33:10|2452.78|2445.48|2452.09|2444.79|2452.78|2445.48|2452.08|2444.78|15
1733351600000|2024-12-04 22:33:20|2451.7|2444.4|2450.67|2443.37|2451.92|2444.62|2450.67|2443.37|19
1733351610000|2024-12-04 22:33:30|2450.66|2443.36|2449.33|2442.03|2450.73|2443.43|2449.33|2442.03|24
1733351620000|2024-12-04 22:33:40|2449.46|2442.16|2448.87|2441.57|2449.46|2442.16|2448.84|2441.54|13
1733351630000|2024-12-04 22:33:50|2448.84|2441.54|2449.41|2442.11|2449.63|2442.33|2448.43|2441.13|10
1733351640000|2024-12-04 22:34:00|2450.16|2442.86|2451.95|2444.65|2451.96|2444.66|2450.16|2442.86|27
1733351650000|2024-12-04 22:34:10|2451.93|2444.63|2451.84|2444.54|2452.39|2445.09|2451.84|2444.54|21
1733351660000|2024-12-04 22:34:20|2451.83|2444.53|2453.06|2445.76|2453.1|2445.8|2451.61|2444.31|14
1733351670000|2024-12-04 22:34:30|2453.02|2445.72|2453.7|2446.4|2453.73|2446.43|2453.01|2445.71|18
1733351680000|2024-12-04 22:34:40|2453.65|2446.35|2455.63|2448.33|2455.63|2448.33|2453.56|2446.26|27
1733351690000|2024-12-04 22:34:50|2455.46|2448.16|2458.11|2450.81|2458.11|2450.81|2455.42|2448.12|24
1733351700000|2024-12-04 22:35:00|2458.37|2451.07|2460.24|2452.94|2460.38|2453.08|2458.37|2451.07|23
1733351710000|2024-12-04 22:35:10|2460.21|2452.91|2460.73|2453.43|2461.69|2454.39|2459.65|2452.35|34
1733351720000|2024-12-04 22:35:20|2460.85|2453.55|2460.8|2453.5|2460.85|2453.55|2458.95|2451.65|32
1733351730000|2024-12-04 22:35:30|2460.65|2453.35|2461.47|2454.17|2461.51|2454.21|2460.65|2453.35|22
1733351740000|2024-12-04 22:35:40|2461.4|2454.1|2460.47|2453.17|2461.42|2454.12|2460.37|2453.07|25
1733351750000|2024-12-04 22:35:50|2460.51|2453.21|2460.36|2453.06|2460.52|2453.22|2460.26|2452.96|18
1733351760000|2024-12-04 22:36:00|2460.39|2453.09|2459.32|2452.02|2460.66|2453.36|2459.31|2452.01|25
1733351770000|2024-12-04 22:36:10|2459.5|2452.2|2458|2450.7|2459.5|2452.2|2457.89|2450.59|23
1733351780000|2024-12-04 22:36:20|2457.98|2450.68|2458.66|2451.36|2458.7|2451.4|2457.75|2450.45|23
1733351790000|2024-12-04 22:36:30|2458.7|2451.4|2458.86|2451.56|2458.94|2451.64|2458.54|2451.24|15
1733351800000|2024-12-04 22:36:40|2458.85|2451.55|2458.22|2450.92|2458.93|2451.63|2458.22|2450.92|15
1733351810000|2024-12-04 22:36:50|2458.3|2451|2457.84|2450.54|2458.3|2451|2457.67|2450.37|12
1733351820000|2024-12-04 22:37:00|2457.77|2450.47|2457.01|2449.71|2457.84|2450.54|2456.97|2449.67|20
1733351830000|2024-12-04 22:37:10|2457.02|2449.72|2456.62|2449.32|2457.13|2449.83|2456.62|2449.32|7
1733351840000|2024-12-04 22:37:20|2456.59|2449.29|2456.33|2449.03|2456.59|2449.29|2456.25|2448.95|11
1733351860000|2024-12-04 22:37:40|2456.34|2449.04|2456.33|2449.03|2456.34|2449.04|2456.33|2449.03|2
1733351880000|2024-12-04 22:38:00|2456.39|2449.09|2456.35|2449.05|2456.5|2449.2|2456.35|2449.05|12
1733351890000|2024-12-04 22:38:10|2456.36|2449.06|2456.48|2449.18|2456.85|2449.55|2456.36|2449.06|22
1733351900000|2024-12-04 22:38:20|2456.51|2449.21|2457.54|2450.24|2457.54|2450.24|2456.36|2449.06|17
1733351910000|2024-12-04 22:38:30|2457.5|2450.2|2457.69|2450.39|2457.73|2450.43|2457.14|2449.84|17
1733351920000|2024-12-04 22:38:40|2457.77|2450.47|2458.01|2450.71|2458.1|2450.8|2457.68|2450.38|8
1733351930000|2024-12-04 22:38:50|2457.95|2450.65|2460.12|2452.82|2460.12|2452.82|2457.95|2450.65|18
1733351940000|2024-12-04 22:39:00|2459.98|2452.68|2459.37|2452.07|2459.98|2452.68|2459.36|2452.06|7
1733351950000|2024-12-04 22:39:10|2459.35|2452.05|2461.27|2453.97|2461.32|2454.02|2459.35|2452.05|12
1733351960000|2024-12-04 22:39:20|2461.24|2453.94|2461.54|2454.24|2461.54|2454.24|2461.24|2453.94|19
1733351970000|2024-12-04 22:39:30|2461.58|2454.28|2463.34|2456.04|2463.7|2456.4|2461.49|2454.19|27
1733351980000|2024-12-04 22:39:40|2463.33|2456.03|2463.47|2456.17|2463.6|2456.3|2463.31|2456.01|28
1733351990000|2024-12-04 22:39:50|2463.51|2456.21|2464.38|2457.08|2464.58|2457.28|2463.51|2456.21|21
1733352000000|2024-12-04 22:40:00|2464.64|2457.34|2457.67|2450.37|2464.64|2457.34|2457.67|2450.37|35
1733352010000|2024-12-04 22:40:10|2457.6|2450.3|2455.62|2448.32|2457.6|2450.3|2455.3|2448|36
1733352020000|2024-12-04 22:40:20|2455.53|2448.23|2451.62|2444.32|2456.16|2448.86|2451.59|2444.29|39
1733352030000|2024-12-04 22:40:30|2451.2|2443.9|2447.19|2439.89|2451.54|2444.24|2447.19|2439.89|36
1733352040000|2024-12-04 22:40:40|2447.15|2439.85|2444.23|2436.93|2447.41|2440.11|2443.99|2436.69|37
1733352050000|2024-12-04 22:40:50|2444|2436.7|2440.41|2433.11|2444.09|2436.79|2440.33|2433.03|37
1733352060000|2024-12-04 22:41:00|2440.61|2433.31|2445.23|2437.93|2445.23|2437.93|2440.41|2433.11|37
1733352070000|2024-12-04 22:41:10|2445.32|2438.02|2445.56|2438.26|2445.56|2438.26|2445.29|2437.99|21
1733352080000|2024-12-04 22:41:20|2445.47|2438.17|2447.86|2440.56|2448.23|2440.93|2445.44|2438.14|29
1733352090000|2024-12-04 22:41:30|2447.84|2440.54|2448.27|2440.97|2448.34|2441.04|2447.84|2440.54|11
1733352100000|2024-12-04 22:41:40|2448.35|2441.05|2448.43|2441.13|2448.58|2441.28|2448.32|2441.02|24
1733352110000|2024-12-04 22:41:50|2448.39|2441.09|2449.04|2441.74|2449.04|2441.74|2448.3|2441|24
1733352120000|2024-12-04 22:42:00|2448.97|2441.67|2451.45|2444.15|2451.58|2444.28|2448.97|2441.67|26
1733352130000|2024-12-04 22:42:10|2451.49|2444.19|2450.52|2443.22|2451.58|2444.28|2450.52|2443.22|21
1733352140000|2024-12-04 22:42:20|2450.22|2442.92|2450.26|2442.96|2450.53|2443.23|2449.47|2442.17|25
1733352150000|2024-12-04 22:42:30|2450.25|2442.95|2450.41|2443.11|2450.6|2443.3|2450.08|2442.78|7
1733352160000|2024-12-04 22:42:40|2450.37|2443.07|2450.67|2443.37|2450.67|2443.37|2450.28|2442.98|10
1733352170000|2024-12-04 22:42:50|2450.58|2443.28|2450.35|2443.05|2450.62|2443.32|2450.35|2443.05|12
1733352180000|2024-12-04 22:43:00|2450.51|2443.21|2448.46|2441.16|2450.51|2443.21|2448.3|2441|17
1733352190000|2024-12-04 22:43:10|2448.42|2441.12|2447.77|2440.47|2448.42|2441.12|2447.77|2440.47|18
1733352200000|2024-12-04 22:43:20|2447.7|2440.4|2447.41|2440.11|2447.7|2440.4|2447.36|2440.06|8
1733352210000|2024-12-04 22:43:30|2447.42|2440.12|2448.34|2441.04|2448.35|2441.05|2447.28|2439.98|21
1733352220000|2024-12-04 22:43:40|2448.28|2440.98|2448.73|2441.43|2448.73|2441.43|2448.28|2440.98|11
1733352230000|2024-12-04 22:43:50|2448.72|2441.42|2449.15|2441.85|2449.18|2441.88|2448.6|2441.3|18
1733352240000|2024-12-04 22:44:00|2448.86|2441.56|2448.43|2441.13|2448.86|2441.56|2448.27|2440.97|11
1733352250000|2024-12-04 22:44:10|2448.35|2441.05|2448.7|2441.4|2448.7|2441.4|2448.35|2441.05|11
1733352260000|2024-12-04 22:44:20|2448.55|2441.25|2448.89|2441.59|2448.97|2441.67|2448.55|2441.25|10
1733352270000|2024-12-04 22:44:30|2448.93|2441.63|2448.89|2441.59|2448.93|2441.63|2448.89|2441.59|2
1733352280000|2024-12-04 22:44:40|2448.83|2441.53|2449.11|2441.81|2449.11|2441.81|2448.83|2441.53|9
1733352290000|2024-12-04 22:44:50|2449.07|2441.77|2447.51|2440.21|2449.07|2441.77|2447.24|2439.94|20
1733352300000|2024-12-04 22:45:00|2447.48|2440.18|2447.35|2440.05|2447.61|2440.31|2447.17|2439.87|20
1733352310000|2024-12-04 22:45:10|2447.36|2440.06|2445.52|2438.22|2447.51|2440.21|2445.26|2437.96|25
1733352320000|2024-12-04 22:45:20|2445.37|2438.07|2442.53|2435.23|2445.37|2438.07|2442.33|2435.03|26
1733352330000|2024-12-04 22:45:30|2442.49|2435.19|2442.74|2435.44|2442.83|2435.53|2442.49|2435.19|16
1733352340000|2024-12-04 22:45:40|2442.71|2435.41|2442.71|2435.41|2442.81|2435.51|2442.7|2435.4|7
1733352350000|2024-12-04 22:45:50|2442.69|2435.39|2442.45|2435.15|2442.69|2435.39|2442.18|2434.88|5
1733352360000|2024-12-04 22:46:00|2442.22|2434.92|2441.78|2434.48|2442.33|2435.03|2441.58|2434.28|18
1733352370000|2024-12-04 22:46:10|2441.65|2434.35|2442.18|2434.88|2442.18|2434.88|2441.13|2433.83|19
1733352380000|2024-12-04 22:46:20|2442.14|2434.84|2443.74|2436.44|2443.74|2436.44|2442.14|2434.84|23
1733352390000|2024-12-04 22:46:30|2443.77|2436.47|2441.5|2434.2|2443.77|2436.47|2441.46|2434.16|16
1733352400000|2024-12-04 22:46:40|2441.46|2434.16|2442.57|2435.27|2442.57|2435.27|2441.16|2433.86|20
1733352410000|2024-12-04 22:46:50|2442.61|2435.31|2442.46|2435.16|2442.74|2435.44|2442.12|2434.82|17
1733352420000|2024-12-04 22:47:00|2442.41|2435.11|2442.26|2434.96|2442.52|2435.22|2442.26|2434.96|13
1733352430000|2024-12-04 22:47:10|2442.36|2435.06|2441.41|2434.11|2442.36|2435.06|2441.41|2434.11|18
1733352440000|2024-12-04 22:47:20|2441.38|2434.08|2441.42|2434.12|2441.57|2434.27|2441.38|2434.08|4
1733352450000|2024-12-04 22:47:30|2441.34|2434.04|2440.93|2433.63|2441.35|2434.05|2440.76|2433.46|8
1733352460000|2024-12-04 22:47:40|2440.94|2433.64|2440.75|2433.45|2440.94|2433.64|2440.62|2433.32|17
1733352470000|2024-12-04 22:47:50|2440.67|2433.37|2437.88|2430.58|2440.67|2433.37|2437.35|2430.05|23
1733352480000|2024-12-04 22:48:00|2437.84|2430.54|2436.45|2429.15|2437.85|2430.55|2436.22|2428.92|22
1733352490000|2024-12-04 22:48:10|2436.47|2429.17|2435.51|2428.21|2436.47|2429.17|2435.51|2428.21|18
1733352500000|2024-12-04 22:48:20|2435.43|2428.13|2434.69|2427.39|2435.43|2428.13|2434.67|2427.37|13
1733352510000|2024-12-04 22:48:30|2434.53|2427.23|2435.17|2427.87|2435.26|2427.96|2433.74|2426.44|27
1733352520000|2024-12-04 22:48:40|2435.13|2427.83|2435.3|2428|2435.38|2428.08|2435.13|2427.83|16
1733352530000|2024-12-04 22:48:50|2435.34|2428.04|2438.67|2431.37|2438.67|2431.37|2435.34|2428.04|32
1733352540000|2024-12-04 22:49:00|2438.7|2431.4|2439.33|2432.03|2439.33|2432.03|2438.51|2431.21|21
1733352550000|2024-12-04 22:49:10|2439.13|2431.83|2438.62|2431.32|2439.13|2431.83|2438.5|2431.2|14
1733352560000|2024-12-04 22:49:20|2438.61|2431.31|2438|2430.7|2438.63|2431.33|2438|2430.7|12
1733352570000|2024-12-04 22:49:30|2437.99|2430.69|2437.8|2430.5|2438.03|2430.73|2437.8|2430.5|9
1733352580000|2024-12-04 22:49:40|2436.4|2429.1|2433.53|2426.23|2436.4|2429.1|2433.18|2425.88|33
1733352590000|2024-12-04 22:49:50|2433.5|2426.2|2433.28|2425.98|2433.52|2426.22|2433.05|2425.75|21
1733352600000|2024-12-04 22:50:00|2433.27|2425.97|2431.92|2424.62|2433.27|2425.97|2431.69|2424.39|30
1733352610000|2024-12-04 22:50:10|2431.89|2424.59|2430.06|2422.76|2431.91|2424.61|2429.91|2422.61|30
1733352620000|2024-12-04 22:50:20|2430.02|2422.72|2429.5|2422.2|2430.14|2422.84|2429.46|2422.16|25
1733352630000|2024-12-04 22:50:30|2429.51|2422.21|2429.32|2422.02|2429.67|2422.37|2429.29|2421.99|17
1733352640000|2024-12-04 22:50:40|2429.35|2422.05|2427.5|2420.2|2429.35|2422.05|2427.39|2420.09|27
1733352650000|2024-12-04 22:50:50|2427.45|2420.15|2427.38|2420.08|2427.58|2420.28|2426.95|2419.65|26
1733352660000|2024-12-04 22:51:00|2427.37|2420.07|2427.84|2420.54|2427.96|2420.66|2427.37|2420.07|24
1733352670000|2024-12-04 22:51:10|2427.77|2420.47|2427.67|2420.37|2427.77|2420.47|2427.6|2420.3|19
1733352680000|2024-12-04 22:51:20|2427.68|2420.38|2426.31|2419.01|2427.75|2420.45|2426.09|2418.79|19
1733352690000|2024-12-04 22:51:30|2426.3|2419|2426.44|2419.14|2426.47|2419.17|2426.26|2418.96|7
1733352700000|2024-12-04 22:51:40|2426.19|2418.89|2423.87|2416.57|2426.19|2418.89|2423.87|2416.57|26
1733352710000|2024-12-04 22:51:50|2423.93|2416.63|2422.07|2414.77|2423.93|2416.63|2421.98|2414.68|24
1733352720000|2024-12-04 22:52:00|2422.12|2414.82|2422.37|2415.07|2422.69|2415.39|2421.94|2414.64|24
1733352730000|2024-12-04 22:52:10|2422.36|2415.06|2420.35|2413.05|2422.37|2415.07|2419.9|2412.6|30
1733352740000|2024-12-04 22:52:20|2420.56|2413.26|2420.25|2412.95|2420.56|2413.26|2419.69|2412.39|20
1733352750000|2024-12-04 22:52:30|2420.61|2413.31|2419.3|2412|2420.7|2413.4|2419.27|2411.97|18
1733352760000|2024-12-04 22:52:40|2419.11|2411.81|2419.61|2412.31|2419.86|2412.56|2419.11|2411.81|16
1733352770000|2024-12-04 22:52:50|2419.85|2412.55|2419.85|2412.55|2419.86|2412.56|2419.74|2412.44|22
1733352780000|2024-12-04 22:53:00|2419.95|2412.65|2418.17|2410.87|2419.95|2412.65|2418.17|2410.87|23
1733352790000|2024-12-04 22:53:10|2418.6|2411.3|2420.02|2412.72|2420.19|2412.89|2418.48|2411.18|25
1733352800000|2024-12-04 22:53:20|2420.17|2412.87|2420.28|2412.98|2420.29|2412.99|2419.8|2412.5|25
1733352810000|2024-12-04 22:53:30|2420.1|2412.8|2420.3|2413|2420.37|2413.07|2420.02|2412.72|26
1733352820000|2024-12-04 22:53:40|2420.29|2412.99|2421.34|2414.04|2421.34|2414.04|2420.28|2412.98|9
1733352830000|2024-12-04 22:53:50|2421.18|2413.88|2421.28|2413.98|2421.43|2414.13|2421.18|2413.88|19
1733352840000|2024-12-04 22:54:00|2421.42|2414.12|2420.26|2412.96|2421.42|2414.12|2420.26|2412.96|15
1733352850000|2024-12-04 22:54:10|2420.29|2412.99|2419.52|2412.22|2420.29|2412.99|2419.44|2412.14|19
1733352860000|2024-12-04 22:54:20|2419.23|2411.93|2419.48|2412.18|2419.57|2412.27|2419.21|2411.91|22
1733352870000|2024-12-04 22:54:30|2419.6|2412.3|2419.24|2411.94|2419.6|2412.3|2419.23|2411.93|12
1733352880000|2024-12-04 22:54:40|2419.23|2411.93|2420.43|2413.13|2420.53|2413.23|2419.15|2411.85|17
1733352890000|2024-12-04 22:54:50|2420.42|2413.12|2420.22|2412.92|2420.42|2413.12|2419.86|2412.56|17
1733352900000|2024-12-04 22:55:00|2420.05|2412.75|2423.09|2415.79|2423.09|2415.79|2420.05|2412.75|30
1733352910000|2024-12-04 22:55:10|2423.6|2416.3|2422.82|2415.52|2425.23|2417.93|2422.5|2415.2|33
1733352920000|2024-12-04 22:55:20|2422.49|2415.19|2420.42|2413.12|2423.13|2415.83|2420.42|2413.12|23
1733352930000|2024-12-04 22:55:30|2420.41|2413.11|2419.46|2412.16|2420.41|2413.11|2419.46|2412.16|13
1733352940000|2024-12-04 22:55:40|2419.45|2412.15|2418.17|2410.87|2419.53|2412.23|2418.17|2410.87|20
1733352950000|2024-12-04 22:55:50|2418.38|2411.08|2418.2|2410.9|2418.38|2411.08|2418.08|2410.78|23
1733352960000|2024-12-04 22:56:00|2418.19|2410.89|2415.92|2408.62|2418.2|2410.9|2415.05|2407.75|30
1733352970000|2024-12-04 22:56:10|2415.96|2408.66|2415.67|2408.37|2416.12|2408.82|2415.41|2408.11|33
1733352980000|2024-12-04 22:56:20|2415.64|2408.34|2414.23|2406.93|2415.79|2408.49|2414.15|2406.85|25
1733352990000|2024-12-04 22:56:30|2414.31|2407.01|2415.93|2408.63|2416.24|2408.94|2414.31|2407.01|22
1733353000000|2024-12-04 22:56:40|2416.08|2408.78|2416.83|2409.53|2416.83|2409.53|2415.99|2408.69|32
1733353010000|2024-12-04 22:56:50|2416.78|2409.48|2416.82|2409.52|2416.9|2409.6|2416.57|2409.27|25
1733353020000|2024-12-04 22:57:00|2416.84|2409.54|2417.2|2409.9|2417.3|2410|2416.84|2409.54|25
1733353030000|2024-12-04 22:57:10|2417.23|2409.93|2415|2407.7|2417.23|2409.93|2414.98|2407.68|37
1733353040000|2024-12-04 22:57:20|2415.06|2407.76|2414.86|2407.56|2415.06|2407.76|2412|2404.7|36
1733353050000|2024-12-04 22:57:30|2414.82|2407.52|2415.58|2408.28|2415.58|2408.28|2414.64|2407.34|33
1733353060000|2024-12-04 22:57:40|2415.78|2408.48|2417.63|2410.33|2417.63|2410.33|2415.54|2408.24|34
1733353070000|2024-12-04 22:57:50|2417.71|2410.41|2417.33|2410.03|2417.71|2410.41|2417.11|2409.81|26
1733353080000|2024-12-04 22:58:00|2417.32|2410.02|2417.2|2409.9|2417.34|2410.04|2416.91|2409.61|22
1733353090000|2024-12-04 22:58:10|2417.21|2409.91|2416.98|2409.68|2417.21|2409.91|2416.8|2409.5|30
1733353100000|2024-12-04 22:58:20|2417.02|2409.72|2417.07|2409.77|2417.18|2409.88|2416.86|2409.56|36
1733353110000|2024-12-04 22:58:30|2417.05|2409.75|2416.99|2409.69|2417.11|2409.81|2416.79|2409.49|35
1733353120000|2024-12-04 22:58:40|2416.95|2409.65|2417.82|2410.52|2417.84|2410.54|2416.88|2409.58|38
1733353130000|2024-12-04 22:58:50|2417.86|2410.56|2417.99|2410.69|2417.99|2410.69|2417.79|2410.49|35
1733353140000|2024-12-04 22:59:00|2418.1|2410.8|2417.45|2410.15|2418.35|2411.05|2417.25|2409.95|39
1733353150000|2024-12-04 22:59:10|2417.37|2410.07|2417.2|2409.9|2417.53|2410.23|2417.05|2409.75|36
1733353160000|2024-12-04 22:59:20|2417.4|2410.1|2418.13|2410.83|2418.43|2411.13|2417.12|2409.82|37
1733353170000|2024-12-04 22:59:30|2418.23|2410.93|2418.93|2411.63|2419.4|2412.1|2417.99|2410.69|37
1733353180000|2024-12-04 22:59:40|2418.98|2411.68|2419.8|2412.5|2419.8|2412.5|2418.9|2411.6|19
1733353190000|2024-12-04 22:59:50|2419.7|2412.4|2418.95|2411.65|2420.55|2413.25|2417.8|2410.5|37
1733353200000|2024-12-04 23:00:00|2418.25|2410.95|2420.1|2412.8|2420.1|2412.8|2418.1|2410.8|32
1733353210000|2024-12-04 23:00:10|2420.05|2412.75|2420.41|2413.11|2420.7|2413.4|2419.79|2412.49|26
1733353220000|2024-12-04 23:00:20|2420.6|2413.3|2421.05|2413.75|2423.8|2416.5|2419.1|2411.8|31
1733353230000|2024-12-04 23:00:30|2420.8|2413.5|2418.15|2410.85|2420.8|2413.5|2418|2410.7|12
1733353240000|2024-12-04 23:00:40|2418.2|2410.9|2418.3|2411|2420.2|2412.9|2418.2|2410.9|12
1733353250000|2024-12-04 23:00:50|2419.84|2412.54|2420.2|2412.9|2422.3|2415|2418.25|2410.95|19
1733353260000|2024-12-04 23:01:00|2419.7|2412.4|2420.63|2413.33|2422.05|2414.75|2419.35|2412.05|20
1733353270000|2024-12-04 23:01:10|2421.15|2413.85|2417.68|2410.38|2421.15|2413.85|2416.8|2409.5|25
1733353280000|2024-12-04 23:01:20|2418.03|2410.73|2418.33|2411.03|2418.7|2411.4|2416.56|2409.26|23
1733353290000|2024-12-04 23:01:30|2418.65|2411.35|2419.72|2412.42|2420.6|2413.3|2417.85|2410.55|25
1733353300000|2024-12-04 23:01:40|2419.75|2412.45|2421.14|2413.84|2421.45|2414.15|2419.41|2412.11|30
1733353310000|2024-12-04 23:01:50|2421.1|2413.8|2422.8|2415.5|2422.8|2415.5|2420.05|2412.75|21
1733353320000|2024-12-04 23:02:00|2422.75|2415.45|2421.05|2413.75|2425.15|2417.85|2421|2413.7|25
1733353330000|2024-12-04 23:02:10|2421.36|2414.06|2424.65|2417.35|2425.15|2417.85|2421.36|2414.06|29
1733353340000|2024-12-04 23:02:20|2424.43|2417.13|2422.45|2415.15|2424.75|2417.45|2421|2413.7|25
1733353350000|2024-12-04 23:02:30|2423.8|2416.5|2424.59|2417.29|2424.85|2417.55|2422.45|2415.15|30
1733353360000|2024-12-04 23:02:40|2424.54|2417.24|2424.5|2417.2|2426.4|2419.1|2423.83|2416.53|22
1733353370000|2024-12-04 23:02:50|2425.8|2418.5|2425.55|2418.25|2426|2418.7|2423.55|2416.25|19
1733353380000|2024-12-04 23:03:00|2425.6|2418.3|2424.44|2417.14|2426.1|2418.8|2424.09|2416.79|29
1733353390000|2024-12-04 23:03:10|2424.34|2417.04|2424.55|2417.25|2424.95|2417.65|2423.35|2416.05|18
1733353400000|2024-12-04 23:03:20|2424.85|2417.55|2423.1|2415.8|2424.85|2417.55|2422.75|2415.45|19
1733353410000|2024-12-04 23:03:30|2423.45|2416.15|2417.75|2410.45|2423.45|2416.15|2417.75|2410.45|32
1733353420000|2024-12-04 23:03:40|2417.6|2410.3|2414.94|2407.64|2417.6|2410.3|2414.63|2407.33|31
1733353430000|2024-12-04 23:03:50|2414.86|2407.56|2416.82|2409.52|2417.7|2410.4|2414.34|2407.04|36
1733353440000|2024-12-04 23:04:00|2417.25|2409.95|2417.99|2410.69|2419.4|2412.1|2417.17|2409.87|34
1733353450000|2024-12-04 23:04:10|2418.19|2410.89|2414.89|2407.59|2418.45|2411.15|2414.64|2407.34|34
1733353460000|2024-12-04 23:04:20|2414.99|2407.69|2413.45|2406.15|2415.35|2408.05|2413.15|2405.85|33
1733353470000|2024-12-04 23:04:30|2413.35|2406.05|2411.2|2403.9|2413.35|2406.05|2410.9|2403.6|17
1733353480000|2024-12-04 23:04:40|2411.15|2403.85|2410.15|2402.85|2411.15|2403.85|2410.15|2402.85|6
1733353490000|2024-12-04 23:04:50|2409.65|2402.35|2408.65|2401.35|2409.65|2402.35|2408.45|2401.15|9
1733353500000|2024-12-04 23:05:00|2408.85|2401.55|2407.7|2400.4|2409.95|2402.65|2407.7|2400.4|17
1733353510000|2024-12-04 23:05:10|2406.95|2399.65|2407.4|2400.1|2407.4|2400.1|2405.9|2398.6|20
1733353520000|2024-12-04 23:05:20|2407.7|2400.4|2408|2400.7|2408.35|2401.05|2406.7|2399.4|16
1733353530000|2024-12-04 23:05:30|2408.4|2401.1|2410.35|2403.05|2410.4|2403.1|2407.65|2400.35|29
1733353540000|2024-12-04 23:05:40|2410.15|2402.85|2409.75|2402.45|2411.7|2404.4|2409.75|2402.45|27
1733353550000|2024-12-04 23:05:50|2409.65|2402.35|2406.45|2399.15|2409.65|2402.35|2406.05|2398.75|26
1733353560000|2024-12-04 23:06:00|2406.4|2399.1|2403.85|2396.55|2407.3|2400|2403.7|2396.4|24
1733353570000|2024-12-04 23:06:10|2403.9|2396.6|2403.05|2395.75|2404.75|2397.45|2403.05|2395.75|28
1733353580000|2024-12-04 23:06:20|2402.35|2395.05|2400.75|2393.45|2402.85|2395.55|2400.7|2393.4|22
1733353590000|2024-12-04 23:06:30|2400.7|2393.4|2404.65|2397.35|2404.65|2397.35|2400.7|2393.4|22
1733353600000|2024-12-04 23:06:40|2403.5|2396.2|2401.75|2394.45|2403.5|2396.2|2401.75|2394.45|18
1733353610000|2024-12-04 23:06:50|2401.8|2394.5|2407.65|2400.35|2407.85|2400.55|2401.55|2394.25|32
1733353620000|2024-12-04 23:07:00|2407.8|2400.5|2403.9|2396.6|2408.1|2400.8|2403.9|2396.6|14
1733353630000|2024-12-04 23:07:10|2404|2396.7|2405.15|2397.85|2406.5|2399.2|2403.8|2396.5|25
1733353640000|2024-12-04 23:07:20|2405.35|2398.05|2403.7|2396.4|2406.3|2399|2403.65|2396.35|12
1733353650000|2024-12-04 23:07:30|2403.75|2396.45|2403.2|2395.9|2404.45|2397.15|2402.5|2395.2|22
1733353660000|2024-12-04 23:07:40|2403.25|2395.95|2401.4|2394.1|2403.25|2395.95|2401.4|2394.1|12
1733353670000|2024-12-04 23:07:50|2401.5|2394.2|2402|2394.7|2402|2394.7|2401.4|2394.1|19
1733353680000|2024-12-04 23:08:00|2402.3|2395|2404.6|2397.3|2405.35|2398.05|2402|2394.7|19
1733353690000|2024-12-04 23:08:10|2404.75|2397.45|2404.85|2397.55|2405.3|2398|2403.8|2396.5|16
1733353700000|2024-12-04 23:08:20|2405.4|2398.1|2408|2400.7|2408.1|2400.8|2405.35|2398.05|34
1733353710000|2024-12-04 23:08:30|2407.95|2400.65|2408.35|2401.05|2408.35|2401.05|2407.65|2400.35|25
1733353720000|2024-12-04 23:08:40|2408.65|2401.35|2412.4|2405.1|2412.4|2405.1|2408.65|2401.35|24
1733353730000|2024-12-04 23:08:50|2412.45|2405.15|2414.5|2407.2|2414.55|2407.25|2412.45|2405.15|12
1733353740000|2024-12-04 23:09:00|2413.8|2406.5|2416.3|2409|2416.3|2409|2413.8|2406.5|28
1733353750000|2024-12-04 23:09:10|2416|2408.7|2414.85|2407.55|2416|2408.7|2414.75|2407.45|18
1733353760000|2024-12-04 23:09:20|2413.9|2406.6|2417.2|2409.9|2417.2|2409.9|2413.9|2406.6|19
1733353770000|2024-12-04 23:09:30|2417.55|2410.25|2420.35|2413.05|2420.5|2413.2|2417.5|2410.2|18
1733353780000|2024-12-04 23:09:40|2420.45|2413.15|2420.1|2412.8|2420.5|2413.2|2419.45|2412.15|11
1733353790000|2024-12-04 23:09:50|2419.65|2412.35|2419.85|2412.55|2420.4|2413.1|2419.65|2412.35|18
1733353800000|2024-12-04 23:10:00|2419.8|2412.5|2418.85|2411.55|2420.2|2412.9|2418.75|2411.45|24
1733353810000|2024-12-04 23:10:10|2418.8|2411.5|2415.75|2408.45|2419.9|2412.6|2415.75|2408.45|19
1733353820000|2024-12-04 23:10:20|2415.7|2408.4|2415.7|2408.4|2417.3|2410|2415.1|2407.8|30
1733353830000|2024-12-04 23:10:30|2415.15|2407.85|2415.65|2408.35|2416.65|2409.35|2414.45|2407.15|32
1733353840000|2024-12-04 23:10:40|2415.75|2408.45|2414.5|2407.2|2415.75|2408.45|2413.75|2406.45|23
1733353850000|2024-12-04 23:10:50|2414.2|2406.9|2411.85|2404.55|2414.5|2407.2|2411.85|2404.55|20
1733353860000|2024-12-04 23:11:00|2412.6|2405.3|2413.85|2406.55|2414.35|2407.05|2411.75|2404.45|25
1733353870000|2024-12-04 23:11:10|2414.5|2407.2|2412.75|2405.45|2415.6|2408.3|2412.65|2405.35|24
1733353880000|2024-12-04 23:11:20|2412.65|2405.35|2413.65|2406.35|2413.65|2406.35|2411.85|2404.55|22
1733353890000|2024-12-04 23:11:30|2413.7|2406.4|2411.5|2404.2|2414.25|2406.95|2411.5|2404.2|15
1733353900000|2024-12-04 23:11:40|2411.7|2404.4|2413.65|2406.35|2413.65|2406.35|2409.8|2402.5|17
1733353910000|2024-12-04 23:11:50|2414|2406.7|2416.05|2408.75|2416.2|2408.9|2414|2406.7|8
1733353920000|2024-12-04 23:12:00|2416.15|2408.85|2414.65|2407.35|2416.15|2408.85|2414.65|2407.35|4
1733353930000|2024-12-04 23:12:10|2414.15|2406.85|2413.65|2406.35|2414.15|2406.85|2413.65|2406.35|2
1733353940000|2024-12-04 23:12:20|2413.15|2405.85|2411.65|2404.35|2413.15|2405.85|2411.65|2404.35|3
1733353950000|2024-12-04 23:12:30|2411.15|2403.85|2408.65|2401.35|2411.15|2403.85|2408.65|2401.35|6
1733353960000|2024-12-04 23:12:40|2408.15|2400.85|2401.3|2394|2408.15|2400.85|2401.3|2394|6
1733353970000|2024-12-04 23:12:50|2401.5|2394.2|2403.15|2395.85|2404.1|2396.8|2401.5|2394.2|21
1733353980000|2024-12-04 23:13:00|2402.85|2395.55|2402.15|2394.85|2402.85|2395.55|2401.15|2393.85|12
1733353990000|2024-12-04 23:13:10|2401.9|2394.6|2402.25|2394.95|2403.1|2395.8|2401.85|2394.55|29
1733354000000|2024-12-04 23:13:20|2402.4|2395.1|2404.64|2397.34|2404.8|2397.5|2402.38|2395.08|29
1733354010000|2024-12-04 23:13:30|2404.54|2397.24|2403.65|2396.35|2404.55|2397.25|2402.99|2395.69|27
1733354020000|2024-12-04 23:13:40|2403.8|2396.5|2404.49|2397.19|2404.55|2397.25|2401.15|2393.85|32
1733354030000|2024-12-04 23:13:50|2404.29|2396.99|2402.64|2395.34|2404.29|2396.99|2401.65|2394.35|31
1733354040000|2024-12-04 23:14:00|2402.43|2395.13|2404.97|2397.67|2405.15|2397.85|2402.43|2395.13|31
1733354050000|2024-12-04 23:14:10|2405.48|2398.18|2405.7|2398.4|2406.4|2399.1|2404.56|2397.26|35
1733354060000|2024-12-04 23:14:20|2405.38|2398.08|2406.42|2399.12|2406.46|2399.16|2404.6|2397.3|32
1733354070000|2024-12-04 23:14:30|2407|2399.7|2406.48|2399.18|2407.7|2400.4|2406.19|2398.89|30
1733354080000|2024-12-04 23:14:40|2406.43|2399.13|2403.6|2396.3|2406.5|2399.2|2403.6|2396.3|37
1733354090000|2024-12-04 23:14:50|2403.26|2395.96|2403.55|2396.25|2403.86|2396.56|2402.75|2395.45|34
1733354100000|2024-12-04 23:15:00|2403.25|2395.95|2404.31|2397.01|2405.5|2398.2|2401.75|2394.45|33
1733354110000|2024-12-04 23:15:10|2404.39|2397.09|2403.1|2395.8|2405.25|2397.95|2402.98|2395.68|35
1733354120000|2024-12-04 23:15:20|2403.06|2395.76|2404.49|2397.19|2404.65|2397.35|2403.06|2395.76|30
1733354130000|2024-12-04 23:15:30|2404.53|2397.23|2402.66|2395.36|2406.5|2399.2|2402.66|2395.36|28
1733354140000|2024-12-04 23:15:40|2402.71|2395.41|2402.83|2395.53|2403.45|2396.15|2401.2|2393.9|33
1733354150000|2024-12-04 23:15:50|2402.78|2395.48|2406.2|2398.9|2406.8|2399.5|2402.78|2395.48|32
1733354160000|2024-12-04 23:16:00|2406.15|2398.85|2404.45|2397.15|2406.6|2399.3|2403.95|2396.65|37
1733354170000|2024-12-04 23:16:10|2404.35|2397.05|2404.39|2397.09|2405.25|2397.95|2402.65|2395.35|39
1733354180000|2024-12-04 23:16:20|2404.3|2397|2403.8|2396.5|2405.5|2398.2|2403.7|2396.4|31
1733354190000|2024-12-04 23:16:30|2402.95|2395.65|2404.02|2396.72|2405.25|2397.95|2402.95|2395.65|33
1733354200000|2024-12-04 23:16:40|2404.79|2397.49|2404.65|2397.35|2404.95|2397.65|2404.11|2396.81|24
1733354210000|2024-12-04 23:16:50|2404.55|2397.25|2403.44|2396.14|2404.55|2397.25|2402.96|2395.66|27
1733354220000|2024-12-04 23:17:00|2403.57|2396.27|2403.7|2396.4|2404.55|2397.25|2402.85|2395.55|34
1733354230000|2024-12-04 23:17:10|2403.65|2396.35|2400.9|2393.6|2403.65|2396.35|2400.9|2393.6|23
1733354240000|2024-12-04 23:17:20|2400.95|2393.65|2400.45|2393.15|2401.05|2393.75|2399.96|2392.66|24
1733354250000|2024-12-04 23:17:30|2400.4|2393.1|2397.99|2390.69|2400.4|2393.1|2395.8|2388.5|34
1733354260000|2024-12-04 23:17:40|2397.73|2390.43|2395.1|2387.8|2398.5|2391.2|2395.1|2387.8|25
1733354270000|2024-12-04 23:17:50|2395.17|2387.87|2399.5|2392.2|2399.5|2392.2|2394.3|2387|38
1733354280000|2024-12-04 23:18:00|2399.05|2391.75|2401.6|2394.3|2402.05|2394.75|2399.05|2391.75|31
1733354290000|2024-12-04 23:18:10|2401.15|2393.85|2399.73|2392.43|2401.15|2393.85|2399.73|2392.43|22
1733354300000|2024-12-04 23:18:20|2399.76|2392.46|2399.78|2392.48|2401.35|2394.05|2399|2391.7|26
1733354310000|2024-12-04 23:18:30|2400.35|2393.05|2399.15|2391.85|2400.35|2393.05|2398.63|2391.33|22
1733354320000|2024-12-04 23:18:40|2398.91|2391.61|2398.3|2391|2400.15|2392.85|2397.65|2390.35|27
1733354330000|2024-12-04 23:18:50|2398.1|2390.8|2396.13|2388.83|2398.3|2391|2396.13|2388.83|24
1733354340000|2024-12-04 23:19:00|2396.11|2388.81|2396.15|2388.85|2397.85|2390.55|2396.11|2388.81|26
1733354350000|2024-12-04 23:19:10|2395.87|2388.57|2395.1|2387.8|2396.3|2389|2394.73|2387.43|16
1733354360000|2024-12-04 23:19:20|2394.79|2387.49|2395.05|2387.75|2396.7|2389.4|2393.85|2386.55|26
1733354370000|2024-12-04 23:19:30|2395|2387.7|2394.47|2387.17|2395.35|2388.05|2394.43|2387.13|26
1733354380000|2024-12-04 23:19:40|2394.9|2387.6|2395.82|2388.52|2396.15|2388.85|2394.9|2387.6|29
1733354390000|2024-12-04 23:19:50|2396.05|2388.75|2397.6|2390.3|2398.05|2390.75|2395.39|2388.09|29
1733354400000|2024-12-04 23:20:00|2397.5|2390.2|2397.1|2389.8|2397.75|2390.45|2394.8|2387.5|34
1733354410000|2024-12-04 23:20:10|2397.26|2389.96|2397.55|2390.25|2397.55|2390.25|2395.13|2387.83|28
1733354420000|2024-12-04 23:20:20|2397.03|2389.73|2392.05|2384.75|2397.45|2390.15|2391.83|2384.53|35
1733354430000|2024-12-04 23:20:30|2392.6|2385.3|2393.88|2386.58|2394.5|2387.2|2391.56|2384.26|35
1733354440000|2024-12-04 23:20:40|2394.2|2386.9|2394.3|2387|2394.5|2387.2|2393.8|2386.5|21
1733354450000|2024-12-04 23:20:50|2394.05|2386.75|2400.8|2393.5|2402.3|2395|2393.75|2386.45|27
1733354460000|2024-12-04 23:21:00|2402.3|2395|2404.76|2397.46|2404.76|2397.46|2400.93|2393.63|38
1733354470000|2024-12-04 23:21:10|2404.77|2397.47|2404.28|2396.98|2407.1|2399.8|2403.91|2396.61|38
1733354480000|2024-12-04 23:21:20|2404.23|2396.93|2406.63|2399.33|2406.63|2399.33|2404.23|2396.93|38
1733354490000|2024-12-04 23:21:30|2406.47|2399.17|2407.87|2400.57|2409.2|2401.9|2406.47|2399.17|34
1733354500000|2024-12-04 23:21:40|2407.95|2400.65|2406.08|2398.78|2408.05|2400.75|2405.9|2398.6|26
1733354510000|2024-12-04 23:21:50|2406.07|2398.77|2405.2|2397.9|2407.35|2400.05|2404.84|2397.54|36
1733354520000|2024-12-04 23:22:00|2405.1|2397.8|2402.05|2394.75|2405.1|2397.8|2401.28|2393.98|37
1733354530000|2024-12-04 23:22:10|2402.08|2394.78|2403.7|2396.4|2404.1|2396.8|2402.08|2394.78|28
1733354540000|2024-12-04 23:22:20|2403.57|2396.27|2403.77|2396.47|2403.95|2396.65|2402.33|2395.03|32
1733354550000|2024-12-04 23:22:30|2403.61|2396.31|2400.88|2393.58|2403.87|2396.57|2400.81|2393.51|34
1733354560000|2024-12-04 23:22:40|2400.63|2393.33|2400.07|2392.77|2401.04|2393.74|2400.05|2392.75|27
1733354570000|2024-12-04 23:22:50|2400.05|2392.75|2400.55|2393.25|2401.15|2393.85|2400.05|2392.75|31
1733354580000|2024-12-04 23:23:00|2400.5|2393.2|2400.02|2392.72|2400.6|2393.3|2400.02|2392.72|20
1733354590000|2024-12-04 23:23:10|2400.05|2392.75|2397.94|2390.64|2400.5|2393.2|2397.4|2390.1|28
1733354600000|2024-12-04 23:23:20|2397.97|2390.67|2397.67|2390.37|2398.62|2391.32|2397.67|2390.37|22
1733354610000|2024-12-04 23:23:30|2397.8|2390.5|2398.63|2391.33|2398.97|2391.67|2397.54|2390.24|36
1733354620000|2024-12-04 23:23:40|2398.7|2391.4|2395.72|2388.42|2398.75|2391.45|2395.72|2388.42|35
1733354630000|2024-12-04 23:23:50|2396|2388.7|2397.24|2389.94|2397.6|2390.3|2395.74|2388.44|31
1733354640000|2024-12-04 23:24:00|2397.01|2389.71|2396.15|2388.85|2397.01|2389.71|2394.84|2387.54|38
1733354650000|2024-12-04 23:24:10|2396.3|2389|2396.04|2388.74|2396.55|2389.25|2394.98|2387.68|37
1733354660000|2024-12-04 23:24:20|2395.9|2388.6|2396.44|2389.14|2396.65|2389.35|2395.84|2388.54|35
1733354670000|2024-12-04 23:24:30|2396.47|2389.17|2397.73|2390.43|2397.84|2390.54|2396.43|2389.13|26
1733354680000|2024-12-04 23:24:40|2397.55|2390.25|2395.46|2388.16|2397.9|2390.6|2395.35|2388.05|34
1733354690000|2024-12-04 23:24:50|2395.58|2388.28|2394.97|2387.67|2395.58|2388.28|2394.74|2387.44|34
1733354700000|2024-12-04 23:25:00|2395.01|2387.71|2395.01|2387.71|2396.21|2388.91|2394.92|2387.62|38
1733354710000|2024-12-04 23:25:10|2395.05|2387.75|2395.05|2387.75|2395.95|2388.65|2394.45|2387.15|36
1733354720000|2024-12-04 23:25:20|2394.91|2387.61|2394.61|2387.31|2395.13|2387.83|2393.6|2386.3|29
1733354730000|2024-12-04 23:25:30|2394.46|2387.16|2390.32|2383.02|2394.46|2387.16|2388.04|2380.74|36
1733354740000|2024-12-04 23:25:40|2390.35|2383.05|2386.82|2379.52|2390.75|2383.45|2386.47|2379.17|35
1733354750000|2024-12-04 23:25:50|2386.95|2379.65|2385.45|2378.15|2388.3|2381|2385.45|2378.15|37
1733354760000|2024-12-04 23:26:00|2385.5|2378.2|2386.35|2379.05|2386.74|2379.44|2384.8|2377.5|39
1733354770000|2024-12-04 23:26:10|2386.05|2378.75|2384.55|2377.25|2386.5|2379.2|2384.26|2376.96|34
1733354780000|2024-12-04 23:26:20|2384.58|2377.28|2385.74|2378.44|2386.03|2378.73|2384.58|2377.28|34
1733354790000|2024-12-04 23:26:30|2385.69|2378.39|2385.01|2377.71|2385.69|2378.39|2383.82|2376.52|30
1733354800000|2024-12-04 23:26:40|2385.1|2377.8|2384.85|2377.55|2385.1|2377.8|2384.5|2377.2|27
1733354810000|2024-12-04 23:26:50|2385.08|2377.78|2384.7|2377.4|2385.85|2378.55|2384.2|2376.9|36
1733354820000|2024-12-04 23:27:00|2384.87|2377.57|2385.2|2377.9|2385.45|2378.15|2384.65|2377.35|31
1733354830000|2024-12-04 23:27:10|2385.16|2377.86|2386.9|2379.6|2386.9|2379.6|2384.4|2377.1|35
1733354840000|2024-12-04 23:27:20|2386.83|2379.53|2384.83|2377.53|2386.86|2379.56|2384.6|2377.3|29
1733354850000|2024-12-04 23:27:30|2384.63|2377.33|2385.63|2378.33|2385.7|2378.4|2384.35|2377.05|32
1733354860000|2024-12-04 23:27:40|2385.73|2378.43|2384.51|2377.21|2386.55|2379.25|2384.2|2376.9|28
1733354870000|2024-12-04 23:27:50|2384.49|2377.19|2383.06|2375.76|2384.9|2377.6|2383.06|2375.76|28
1733354880000|2024-12-04 23:28:00|2383|2375.7|2383.45|2376.15|2384.35|2377.05|2383|2375.7|33
1733354890000|2024-12-04 23:28:10|2383.5|2376.2|2381.92|2374.62|2383.5|2376.2|2381.4|2374.1|32
1733354900000|2024-12-04 23:28:20|2382.22|2374.92|2385.4|2378.1|2385.4|2378.1|2381.11|2373.81|33
1733354910000|2024-12-04 23:28:30|2385.27|2377.97|2385.62|2378.32|2385.75|2378.45|2385.17|2377.87|31
1733354920000|2024-12-04 23:28:40|2385.57|2378.27|2385.78|2378.48|2386.15|2378.85|2385.57|2378.27|28
1733354930000|2024-12-04 23:28:50|2385.83|2378.53|2384.22|2376.92|2386.08|2378.78|2384.21|2376.91|28
1733354940000|2024-12-04 23:29:00|2384.3|2377|2383.84|2376.54|2384.5|2377.2|2383.82|2376.52|27
1733354950000|2024-12-04 23:29:10|2383.86|2376.56|2383.72|2376.42|2383.94|2376.64|2383.65|2376.35|17
1733354960000|2024-12-04 23:29:20|2383.69|2376.39|2382.86|2375.56|2383.98|2376.68|2382.45|2375.15|29
1733354970000|2024-12-04 23:29:30|2382.89|2375.59|2380.91|2373.61|2383.03|2375.73|2380.91|2373.61|38
1733354980000|2024-12-04 23:29:40|2380.84|2373.54|2379.69|2372.39|2382|2374.7|2379.53|2372.23|27
1733354990000|2024-12-04 23:29:50|2379.6|2372.3|2378.45|2371.15|2379.72|2372.42|2377.82|2370.52|37
1733355000000|2024-12-04 23:30:00|2378.69|2371.39|2386.92|2379.62|2387|2379.7|2378.59|2371.29|39
1733355010000|2024-12-04 23:30:10|2387|2379.7|2384|2376.7|2387|2379.7|2382.34|2375.04|38
1733355020000|2024-12-04 23:30:20|2384.19|2376.89|2381.33|2374.03|2384.2|2376.9|2381.33|2374.03|40
1733355030000|2024-12-04 23:30:30|2381.32|2374.02|2380.61|2373.31|2382.73|2375.43|2380.56|2373.26|39
1733355040000|2024-12-04 23:30:40|2380.63|2373.33|2379.95|2372.65|2381.6|2374.3|2377.65|2370.35|38
1733355050000|2024-12-04 23:30:50|2379.65|2372.35|2380.7|2373.4|2382.49|2375.19|2379.65|2372.35|35
1733355060000|2024-12-04 23:31:00|2380.76|2373.46|2383.33|2376.03|2384.67|2377.37|2380.75|2373.45|38
1733355070000|2024-12-04 23:31:10|2383.35|2376.05|2384.03|2376.73|2385.74|2378.44|2383.35|2376.05|39
1733355080000|2024-12-04 23:31:20|2383.4|2376.1|2389.41|2382.11|2389.41|2382.11|2383.4|2376.1|38
1733355090000|2024-12-04 23:31:30|2389.12|2381.82|2391.34|2384.04|2391.34|2384.04|2388.43|2381.13|35
1733355100000|2024-12-04 23:31:40|2391.5|2384.2|2394.39|2387.09|2394.39|2387.09|2391.5|2384.2|39
1733355110000|2024-12-04 23:31:50|2394.4|2387.1|2394.81|2387.51|2395.05|2387.75|2393.52|2386.22|38
1733355120000|2024-12-04 23:32:00|2394.59|2387.29|2396.76|2389.46|2396.95|2389.65|2394.55|2387.25|40
1733355130000|2024-12-04 23:32:10|2396.54|2389.24|2394.63|2387.33|2396.98|2389.68|2393.07|2385.77|39
1733355140000|2024-12-04 23:32:20|2394.64|2387.34|2394.2|2386.9|2396.32|2389.02|2393.99|2386.69|39
1733355150000|2024-12-04 23:32:30|2394.31|2387.01|2398.01|2390.71|2398.01|2390.71|2394.31|2387.01|36
1733355160000|2024-12-04 23:32:40|2397.55|2390.25|2398.42|2391.12|2398.42|2391.12|2397.35|2390.05|39
1733355170000|2024-12-04 23:32:50|2398.41|2391.11|2403.13|2395.83|2403.2|2395.9|2398.3|2391|39
1733355180000|2024-12-04 23:33:00|2402.73|2395.43|2401.2|2393.9|2403.46|2396.16|2400.8|2393.5|40
1733355190000|2024-12-04 23:33:10|2401.28|2393.98|2403.47|2396.17|2403.8|2396.5|2399.94|2392.64|38
1733355200000|2024-12-04 23:33:20|2403.44|2396.14|2405.76|2398.46|2405.87|2398.57|2403.28|2395.98|39
1733355210000|2024-12-04 23:33:30|2406.04|2398.74|2406.08|2398.78|2406.5|2399.2|2404.8|2397.5|35
1733355220000|2024-12-04 23:33:40|2406.07|2398.77|2405.98|2398.68|2406.07|2398.77|2404.6|2397.3|34
1733355230000|2024-12-04 23:33:50|2405.9|2398.6|2405.3|2398|2406|2398.7|2404.53|2397.23|38
1733355240000|2024-12-04 23:34:00|2405.47|2398.17|2404.32|2397.02|2405.47|2398.17|2402.8|2395.5|38
1733355250000|2024-12-04 23:34:10|2404.24|2396.94|2403.88|2396.58|2404.25|2396.95|2402.78|2395.48|37
1733355260000|2024-12-04 23:34:20|2403.83|2396.53|2400.98|2393.68|2405.05|2397.75|2400.98|2393.68|40
1733355270000|2024-12-04 23:34:30|2400.84|2393.54|2400.65|2393.35|2400.84|2393.54|2398.04|2390.74|40
1733355280000|2024-12-04 23:34:40|2400.5|2393.2|2399.79|2392.49|2400.85|2393.55|2399.66|2392.36|38
1733355290000|2024-12-04 23:34:50|2400.42|2393.12|2402|2394.7|2402|2394.7|2399.85|2392.55|38
1733355300000|2024-12-04 23:35:00|2401.88|2394.58|2403.78|2396.48|2404.09|2396.79|2400.01|2392.71|40
1733355310000|2024-12-04 23:35:10|2403.66|2396.36|2399.36|2392.06|2405.25|2397.95|2399.36|2392.06|40
1733355320000|2024-12-04 23:35:20|2399.23|2391.93|2396.68|2389.38|2399.23|2391.93|2394.8|2387.5|39
1733355330000|2024-12-04 23:35:30|2396.8|2389.5|2393.92|2386.62|2397.08|2389.78|2393.86|2386.56|35
1733355340000|2024-12-04 23:35:40|2394.52|2387.22|2395.87|2388.57|2395.87|2388.57|2394.11|2386.81|37
1733355350000|2024-12-04 23:35:50|2395.97|2388.67|2396.85|2389.55|2398.1|2390.8|2395.55|2388.25|34
1733355360000|2024-12-04 23:36:00|2396.69|2389.39|2394.02|2386.72|2396.69|2389.39|2393.3|2386|39
1733355370000|2024-12-04 23:36:10|2394.5|2387.2|2396.57|2389.27|2397.28|2389.98|2394.34|2387.04|38
1733355380000|2024-12-04 23:36:20|2396.63|2389.33|2399.44|2392.14|2400.5|2393.2|2396.6|2389.3|38
1733355390000|2024-12-04 23:36:30|2399.36|2392.06|2398.68|2391.38|2400.05|2392.75|2398.41|2391.11|36
1733355400000|2024-12-04 23:36:40|2398.65|2391.35|2397.14|2389.84|2398.95|2391.65|2397.13|2389.83|38
1733355410000|2024-12-04 23:36:50|2397.19|2389.89|2395.46|2388.16|2397.47|2390.17|2395.46|2388.16|39
1733355420000|2024-12-04 23:37:00|2395.43|2388.13|2393.52|2386.22|2395.99|2388.69|2392|2384.7|39
1733355430000|2024-12-04 23:37:10|2393.53|2386.23|2396.34|2389.04|2396.41|2389.11|2393.35|2386.05|38
1733355440000|2024-12-04 23:37:20|2396.23|2388.93|2395.57|2388.27|2396.23|2388.93|2394.18|2386.88|33
1733355450000|2024-12-04 23:37:30|2395.52|2388.22|2401.4|2394.1|2401.4|2394.1|2394.85|2387.55|39
1733355460000|2024-12-04 23:37:40|2401.5|2394.2|2405.75|2398.45|2406.35|2399.05|2401.5|2394.2|39
1733355470000|2024-12-04 23:37:50|2406.81|2399.51|2404.03|2396.73|2407.71|2400.41|2403.2|2395.9|37
1733355480000|2024-12-04 23:38:00|2403.98|2396.68|2407.41|2400.11|2407.41|2400.11|2403.9|2396.6|37
1733355490000|2024-12-04 23:38:10|2408.17|2400.87|2405.2|2397.9|2408.18|2400.88|2404.97|2397.67|35
1733355500000|2024-12-04 23:38:20|2405.14|2397.84|2401.55|2394.25|2405.23|2397.93|2401.05|2393.75|37
1733355510000|2024-12-04 23:38:30|2401.59|2394.29|2401.33|2394.03|2402.89|2395.59|2400.1|2392.8|39
1733355520000|2024-12-04 23:38:40|2401.7|2394.4|2401.15|2393.85|2401.7|2394.4|2399.79|2392.49|35
1733355530000|2024-12-04 23:38:50|2401.02|2393.72|2401.59|2394.29|2402.24|2394.94|2400.54|2393.24|37
1733355540000|2024-12-04 23:39:00|2401.56|2394.26|2401.27|2393.97|2401.6|2394.3|2399.45|2392.15|40
1733355550000|2024-12-04 23:39:10|2400.96|2393.66|2396.84|2389.54|2401.3|2394|2396.79|2389.49|38
1733355560000|2024-12-04 23:39:20|2396.77|2389.47|2394.81|2387.51|2397.91|2390.61|2394.65|2387.35|39
1733355570000|2024-12-04 23:39:30|2394.76|2387.46|2394.85|2387.55|2395.57|2388.27|2393.19|2385.89|37
1733355580000|2024-12-04 23:39:40|2394.16|2386.86|2399.05|2391.75|2399.5|2392.2|2394.16|2386.86|39
1733355590000|2024-12-04 23:39:50|2400.07|2392.77|2397.54|2390.24|2400.07|2392.77|2396.7|2389.4|34
1733355600000|2024-12-04 23:40:00|2397.6|2390.3|2402.09|2394.79|2402.09|2394.79|2397.09|2389.79|36
1733355610000|2024-12-04 23:40:10|2401.68|2394.38|2399.31|2392.01|2401.68|2394.38|2397.95|2390.65|39
1733355620000|2024-12-04 23:40:20|2399.34|2392.04|2396.86|2389.56|2399.4|2392.1|2396.51|2389.21|40
1733355630000|2024-12-04 23:40:30|2396.84|2389.54|2397.91|2390.61|2398.32|2391.02|2396.38|2389.08|34
1733355640000|2024-12-04 23:40:40|2398.12|2390.82|2397.49|2390.19|2398.12|2390.82|2395.5|2388.2|38
1733355650000|2024-12-04 23:40:50|2397.22|2389.92|2397.82|2390.52|2399.18|2391.88|2397.14|2389.84|37
1733355660000|2024-12-04 23:41:00|2397.87|2390.57|2394.53|2387.23|2399.7|2392.4|2394.1|2386.8|39
1733355670000|2024-12-04 23:41:10|2394.51|2387.21|2395.85|2388.55|2395.95|2388.65|2393.56|2386.26|38
1733355680000|2024-12-04 23:41:20|2395.79|2388.49|2401|2393.7|2401.2|2393.9|2395.55|2388.25|38
1733355690000|2024-12-04 23:41:30|2401.06|2393.76|2400.07|2392.77|2402.1|2394.8|2400.07|2392.77|39
1733355700000|2024-12-04 23:41:40|2398.95|2391.65|2401.29|2393.99|2401.75|2394.45|2398.95|2391.65|40
1733355710000|2024-12-04 23:41:50|2401.88|2394.58|2404.45|2397.15|2404.45|2397.15|2401.15|2393.85|37
1733355720000|2024-12-04 23:42:00|2404.64|2397.34|2403.81|2396.51|2405.42|2398.12|2403.79|2396.49|39
1733355730000|2024-12-04 23:42:10|2403.88|2396.58|2400.67|2393.37|2403.88|2396.58|2400.2|2392.9|31
1733355740000|2024-12-04 23:42:20|2400.46|2393.16|2402.9|2395.6|2403.03|2395.73|2400.2|2392.9|37
1733355750000|2024-12-04 23:42:30|2403.45|2396.15|2404.47|2397.17|2405.3|2398|2403.24|2395.94|38
1733355760000|2024-12-04 23:42:40|2404.55|2397.25|2407.2|2399.9|2407.2|2399.9|2404.55|2397.25|35
1733355770000|2024-12-04 23:42:50|2406.95|2399.65|2406.63|2399.33|2408.15|2400.85|2406.35|2399.05|30
1733355780000|2024-12-04 23:43:00|2406.69|2399.39|2408.18|2400.88|2408.65|2401.35|2406.38|2399.08|28
1733355790000|2024-12-04 23:43:10|2407.89|2400.59|2406.05|2398.75|2408.17|2400.87|2404.7|2397.4|37
1733355800000|2024-12-04 23:43:20|2406.38|2399.08|2407.39|2400.09|2408.3|2401|2405.92|2398.62|34
1733355810000|2024-12-04 23:43:30|2407.38|2400.08|2404.99|2397.69|2408.98|2401.68|2404.99|2397.69|36
1733355820000|2024-12-04 23:43:40|2406.53|2399.23|2406.17|2398.87|2407.53|2400.23|2405.55|2398.25|34
1733355830000|2024-12-04 23:43:50|2406.21|2398.91|2408.06|2400.76|2409.3|2402|2405.45|2398.15|28
1733355840000|2024-12-04 23:44:00|2409.41|2402.11|2411.65|2404.35|2411.65|2404.35|2408.75|2401.45|37
1733355850000|2024-12-04 23:44:10|2410.43|2403.13|2410.2|2402.9|2411.85|2404.55|2409.7|2402.4|34
1733355860000|2024-12-04 23:44:20|2410.19|2402.89|2410.98|2403.68|2411.31|2404.01|2409.2|2401.9|36
1733355870000|2024-12-04 23:44:30|2410.07|2402.77|2410.7|2403.4|2411.05|2403.75|2408.6|2401.3|32
1733355880000|2024-12-04 23:44:40|2410.33|2403.03|2411.7|2404.4|2413.05|2405.75|2409.95|2402.65|27
1733355890000|2024-12-04 23:44:50|2411.75|2404.45|2411.49|2404.19|2413.48|2406.18|2410.8|2403.5|30
1733355900000|2024-12-04 23:45:00|2411.53|2404.23|2410.46|2403.16|2412.05|2404.75|2409.86|2402.56|32
1733355910000|2024-12-04 23:45:10|2410.96|2403.66|2411.45|2404.15|2412.39|2405.09|2410.49|2403.19|24
1733355920000|2024-12-04 23:45:20|2411.35|2404.05|2411.09|2403.79|2411.46|2404.16|2410.5|2403.2|18
1733355930000|2024-12-04 23:45:30|2411.17|2403.87|2411.03|2403.73|2412.31|2405.01|2410.93|2403.63|23
1733355940000|2024-12-04 23:45:40|2411.05|2403.75|2410.9|2403.6|2411.4|2404.1|2409.95|2402.65|24
1733355950000|2024-12-04 23:45:50|2410.95|2403.65|2410.25|2402.95|2411.5|2404.2|2410.2|2402.9|22
1733355960000|2024-12-04 23:46:00|2410.4|2403.1|2409.46|2402.16|2411.6|2404.3|2407.95|2400.65|36
1733355970000|2024-12-04 23:46:10|2409.6|2402.3|2410.93|2403.63|2410.95|2403.65|2408.9|2401.6|28
1733355980000|2024-12-04 23:46:20|2410.15|2402.85|2408.77|2401.47|2412.52|2405.22|2408.77|2401.47|38
1733355990000|2024-12-04 23:46:30|2410.05|2402.75|2405.29|2397.99|2410.31|2403.01|2405.29|2397.99|40
1733356000000|2024-12-04 23:46:40|2405.56|2398.26|2405.08|2397.78|2405.56|2398.26|2403.6|2396.3|34
1733356010000|2024-12-04 23:46:50|2404.99|2397.69|2404.39|2397.09|2405.7|2398.4|2404.15|2396.85|34
1733356020000|2024-12-04 23:47:00|2404.83|2397.53|2406.07|2398.77|2407.55|2400.25|2404.35|2397.05|40
1733356030000|2024-12-04 23:47:10|2406.29|2398.99|2407.11|2399.81|2408.6|2401.3|2406.14|2398.84|38
1733356040000|2024-12-04 23:47:20|2407.32|2400.02|2408.13|2400.83|2408.15|2400.85|2406.3|2399|29
1733356050000|2024-12-04 23:47:30|2408.15|2400.85|2407.84|2400.54|2409.04|2401.74|2407.06|2399.76|32
1733356060000|2024-12-04 23:47:40|2407.29|2399.99|2407.44|2400.14|2408.45|2401.15|2406.69|2399.39|31
1733356070000|2024-12-04 23:47:50|2407.39|2400.09|2409.98|2402.68|2410|2402.7|2407.25|2399.95|27
1733356080000|2024-12-04 23:48:00|2410.09|2402.79|2411.78|2404.48|2411.78|2404.48|2408.78|2401.48|32
1733356090000|2024-12-04 23:48:10|2411.87|2404.57|2414.2|2406.9|2415.1|2407.8|2411.87|2404.57|34
1733356100000|2024-12-04 23:48:20|2413.45|2406.15|2410.8|2403.5|2414.38|2407.08|2410.15|2402.85|34
1733356110000|2024-12-04 23:48:30|2411.03|2403.73|2410.47|2403.17|2411.85|2404.55|2410|2402.7|35
1733356120000|2024-12-04 23:48:40|2410.5|2403.2|2408.14|2400.84|2410.5|2403.2|2407.6|2400.3|24
1733356130000|2024-12-04 23:48:50|2408.35|2401.05|2402.04|2394.74|2408.5|2401.2|2401.94|2394.64|34
1733356140000|2024-12-04 23:49:00|2402.08|2394.78|2403.09|2395.79|2403.32|2396.02|2401.28|2393.98|35
1733356150000|2024-12-04 23:49:10|2403.01|2395.71|2405.85|2398.55|2405.87|2398.57|2402.63|2395.33|35
1733356160000|2024-12-04 23:49:20|2406|2398.7|2404.6|2397.3|2406.21|2398.91|2404.17|2396.87|33
1733356170000|2024-12-04 23:49:30|2405.18|2397.88|2405.21|2397.91|2405.54|2398.24|2404.7|2397.4|36
1733356180000|2024-12-04 23:49:40|2405.39|2398.09|2405.39|2398.09|2407.25|2399.95|2404.55|2397.25|37
1733356190000|2024-12-04 23:49:50|2405.54|2398.24|2407.83|2400.53|2408.07|2400.77|2405.54|2398.24|38
1733356200000|2024-12-04 23:50:00|2407.85|2400.55|2409.43|2402.13|2409.43|2402.13|2407.85|2400.55|35
1733356210000|2024-12-04 23:50:10|2409.33|2402.03|2407.85|2400.55|2410.65|2403.35|2407.8|2400.5|39
1733356220000|2024-12-04 23:50:20|2407.91|2400.61|2408.38|2401.08|2409.09|2401.79|2407.08|2399.78|39
1733356230000|2024-12-04 23:50:30|2408.23|2400.93|2406.86|2399.56|2409.42|2402.12|2406.86|2399.56|39
1733356240000|2024-12-04 23:50:40|2406.97|2399.67|2409.75|2402.45|2409.75|2402.45|2406.84|2399.54|36
1733356250000|2024-12-04 23:50:50|2409.04|2401.74|2411.37|2404.07|2412.07|2404.77|2409.04|2401.74|37
1733356260000|2024-12-04 23:51:00|2411.63|2404.33|2408.05|2400.75|2411.63|2404.33|2408.05|2400.75|40
1733356270000|2024-12-04 23:51:10|2407.99|2400.69|2410.14|2402.84|2410.3|2403|2407.98|2400.68|39
1733356280000|2024-12-04 23:51:20|2410.28|2402.98|2411.95|2404.65|2411.95|2404.65|2410.27|2402.97|34
1733356290000|2024-12-04 23:51:30|2412.14|2404.84|2414.65|2407.35|2414.65|2407.35|2412.01|2404.71|36
1733356300000|2024-12-04 23:51:40|2414.26|2406.96|2413.1|2405.8|2415.07|2407.77|2413.1|2405.8|40
1733356310000|2024-12-04 23:51:50|2412.89|2405.59|2411.67|2404.37|2413.15|2405.85|2411.18|2403.88|36
1733356320000|2024-12-04 23:52:00|2411.66|2404.36|2409.3|2402|2412.05|2404.75|2409.3|2402|37
1733356330000|2024-12-04 23:52:10|2410.22|2402.92|2408.76|2401.46|2410.22|2402.92|2407.5|2400.2|37
1733356340000|2024-12-04 23:52:20|2408.79|2401.49|2409.82|2402.52|2410.8|2403.5|2408.6|2401.3|39
1733356350000|2024-12-04 23:52:30|2409.83|2402.53|2410.01|2402.71|2410.7|2403.4|2408.2|2400.9|39
1733356360000|2024-12-04 23:52:40|2409|2401.7|2408.98|2401.68|2410.1|2402.8|2408.82|2401.52|38
1733356370000|2024-12-04 23:52:50|2409.34|2402.04|2414.79|2407.49|2414.79|2407.49|2409.34|2402.04|38
1733356380000|2024-12-04 23:53:00|2414.73|2407.43|2415.31|2408.01|2415.87|2408.57|2414.45|2407.15|30
1733356390000|2024-12-04 23:53:10|2415.34|2408.04|2416.36|2409.06|2417.45|2410.15|2414.85|2407.55|33
1733356400000|2024-12-04 23:53:20|2416.37|2409.07|2419.5|2412.2|2419.5|2412.2|2416.37|2409.07|34
1733356410000|2024-12-04 23:53:30|2419.43|2412.13|2417.16|2409.86|2419.7|2412.4|2417.11|2409.81|32
1733356420000|2024-12-04 23:53:40|2417.18|2409.88|2419.6|2412.3|2419.6|2412.3|2416.76|2409.46|32
1733356430000|2024-12-04 23:53:50|2419.15|2411.85|2417.43|2410.13|2419.4|2412.1|2417.43|2410.13|32
1733356440000|2024-12-04 23:54:00|2417.4|2410.1|2414.66|2407.36|2417.4|2410.1|2414.04|2406.74|38
1733356450000|2024-12-04 23:54:10|2414.6|2407.3|2414.62|2407.32|2416.55|2409.25|2414.08|2406.78|39
1733356460000|2024-12-04 23:54:20|2414.33|2407.03|2414.78|2407.48|2415.6|2408.3|2412.85|2405.55|36
1733356470000|2024-12-04 23:54:30|2415|2407.7|2415.1|2407.8|2417.1|2409.8|2415|2407.7|37
1733356480000|2024-12-04 23:54:40|2416.55|2409.25|2415.45|2408.15|2416.55|2409.25|2414|2406.7|35
1733356490000|2024-12-04 23:54:50|2415.68|2408.38|2414.7|2407.4|2415.68|2408.38|2414.45|2407.15|33
1733356500000|2024-12-04 23:55:00|2414.58|2407.28|2413.16|2405.86|2414.7|2407.4|2412.64|2405.34|36
1733356510000|2024-12-04 23:55:10|2413.3|2406|2415.34|2408.04|2415.48|2408.18|2412.77|2405.47|40
1733356520000|2024-12-04 23:55:20|2415.8|2408.5|2415.81|2408.51|2417|2409.7|2413.8|2406.5|32
1733356530000|2024-12-04 23:55:30|2416.34|2409.04|2415.81|2408.51|2417.6|2410.3|2414.25|2406.95|34
1733356540000|2024-12-04 23:55:40|2415.76|2408.46|2416.45|2409.15|2417.15|2409.85|2414.65|2407.35|32
1733356550000|2024-12-04 23:55:50|2416.5|2409.2|2414.72|2407.42|2418.42|2411.12|2413.91|2406.61|36
1733356560000|2024-12-04 23:56:00|2414.5|2407.2|2410.63|2403.33|2414.5|2407.2|2410.63|2403.33|35
1733356570000|2024-12-04 23:56:10|2410.9|2403.6|2407.26|2399.96|2411.18|2403.88|2407.18|2399.88|38
1733356580000|2024-12-04 23:56:20|2406.31|2399.01|2410.22|2402.92|2410.22|2402.92|2406.31|2399.01|38
1733356590000|2024-12-04 23:56:30|2410.8|2403.5|2412.65|2405.35|2413.42|2406.12|2410.15|2402.85|36
1733356600000|2024-12-04 23:56:40|2413.05|2405.75|2413.5|2406.2|2413.65|2406.35|2410.95|2403.65|32
1733356610000|2024-12-04 23:56:50|2413.28|2405.98|2410.93|2403.63|2414.5|2407.2|2410.93|2403.63|30
1733356620000|2024-12-04 23:57:00|2410.98|2403.68|2413.32|2406.02|2413.5|2406.2|2410.94|2403.64|35
1733356630000|2024-12-04 23:57:10|2413.02|2405.72|2413.28|2405.98|2414.35|2407.05|2411.44|2404.14|32
1733356640000|2024-12-04 23:57:20|2413.07|2405.77|2411.19|2403.89|2414.6|2407.3|2409.75|2402.45|35
1733356650000|2024-12-04 23:57:30|2411.29|2403.99|2413.64|2406.34|2414.45|2407.15|2410.65|2403.35|35
1733356660000|2024-12-04 23:57:40|2414.1|2406.8|2414|2406.7|2415.4|2408.1|2412.7|2405.4|38
1733356670000|2024-12-04 23:57:50|2413.68|2406.38|2412.75|2405.45|2415.15|2407.85|2412.75|2405.45|25
1733356680000|2024-12-04 23:58:00|2414.32|2407.02|2415.4|2408.1|2416.35|2409.05|2414.22|2406.92|30
1733356690000|2024-12-04 23:58:10|2415.7|2408.4|2412.06|2404.76|2415.7|2408.4|2412.06|2404.76|30
1733356700000|2024-12-04 23:58:20|2412.8|2405.5|2415.2|2407.9|2417.35|2410.05|2412.2|2404.9|38
1733356710000|2024-12-04 23:58:30|2414.75|2407.45|2410.13|2402.83|2415.25|2407.95|2410.13|2402.83|32
1733356720000|2024-12-04 23:58:40|2411.48|2404.18|2410.8|2403.5|2412.03|2404.73|2409.57|2402.27|34
1733356730000|2024-12-04 23:58:50|2410.63|2403.33|2412.05|2404.75|2412.5|2405.2|2409.78|2402.48|36
1733356740000|2024-12-04 23:59:00|2412.25|2404.95|2410.4|2403.1|2413.15|2405.85|2409.16|2401.86|39
1733356750000|2024-12-04 23:59:10|2409.75|2402.45|2408.88|2401.58|2411.95|2404.65|2408.6|2401.3|23
1733356760000|2024-12-04 23:59:20|2408.79|2401.49|2411.25|2403.95|2411.65|2404.35|2408.79|2401.49|28
1733356770000|2024-12-04 23:59:30|2411.22|2403.92|2410.06|2402.76|2411.75|2404.45|2409.45|2402.15|28
1733356780000|2024-12-04 23:59:40|2410.03|2402.73|2413.35|2406.05|2414.05|2406.75|2409.1|2401.8|36
1733356790000|2024-12-04 23:59:50|2412.93|2405.63|2413.23|2405.93|2413.7|2406.4|2410.9|2403.6|31
1733356800000|2024-12-05 00:00:00|2412.45|2405.15|2412.85|2405.55|2415.78|2408.48|2411.42|2404.12|34
1733356810000|2024-12-05 00:00:10|2413.31|2406.01|2412|2404.7|2415.25|2407.95|2411.71|2404.41|30
1733356820000|2024-12-05 00:00:20|2411.81|2404.51|2411.98|2404.68|2414.75|2407.45|2410.92|2403.62|34
1733356830000|2024-12-05 00:00:30|2411.84|2404.54|2414.58|2407.28|2414.9|2407.6|2411.84|2404.54|32
1733356840000|2024-12-05 00:00:40|2414.29|2406.99|2410.23|2402.93|2414.75|2407.45|2410.23|2402.93|32
1733356850000|2024-12-05 00:00:50|2410.28|2402.98|2406.37|2399.07|2412.5|2405.2|2406.37|2399.07|32
1733356860000|2024-12-05 00:01:00|2406.46|2399.16|2410.4|2403.1|2410.5|2403.2|2406.05|2398.75|31
1733356870000|2024-12-05 00:01:10|2408.95|2401.65|2414.85|2407.55|2416.05|2408.75|2407.22|2399.92|40
1733356880000|2024-12-05 00:01:20|2413.1|2405.8|2409.1|2401.8|2414.15|2406.85|2409|2401.7|36
1733356890000|2024-12-05 00:01:30|2410.47|2403.17|2408.45|2401.15|2411.25|2403.95|2406.32|2399.02|40
1733356900000|2024-12-05 00:01:40|2408.55|2401.25|2407.19|2399.89|2409.8|2402.5|2404.75|2397.45|31
1733356910000|2024-12-05 00:01:50|2407.4|2400.1|2408.74|2401.44|2410.05|2402.75|2405.58|2398.28|37
1733356920000|2024-12-05 00:02:00|2408.31|2401.01|2407.43|2400.13|2409.01|2401.71|2406.76|2399.46|35
1733356930000|2024-12-05 00:02:10|2407.05|2399.75|2412.85|2405.55|2413.37|2406.07|2407|2399.7|39
1733356940000|2024-12-05 00:02:20|2413.1|2405.8|2416.9|2409.6|2416.9|2409.6|2412.5|2405.2|38
1733356950000|2024-12-05 00:02:30|2416.68|2409.38|2410.49|2403.19|2417.3|2410|2410.49|2403.19|34
1733356960000|2024-12-05 00:02:40|2411.65|2404.35|2412.9|2405.6|2413.1|2405.8|2409.15|2401.85|36
1733356970000|2024-12-05 00:02:50|2412.67|2405.37|2409.56|2402.26|2413.8|2406.5|2408.33|2401.03|34
1733356980000|2024-12-05 00:03:00|2409.16|2401.86|2406.79|2399.49|2410|2402.7|2406.79|2399.49|36
1733356990000|2024-12-05 00:03:10|2408.1|2400.8|2413.85|2406.55|2414.1|2406.8|2408.1|2400.8|36
1733357000000|2024-12-05 00:03:20|2413.95|2406.65|2415.7|2408.4|2416.15|2408.85|2412.23|2404.93|38
1733357010000|2024-12-05 00:03:30|2414|2406.7|2417.9|2410.6|2419.2|2411.9|2413.9|2406.6|33
1733357020000|2024-12-05 00:03:40|2416.79|2409.49|2416.38|2409.08|2417.35|2410.05|2412.85|2405.55|39
1733357030000|2024-12-05 00:03:50|2417.92|2410.62|2420.1|2412.8|2420.85|2413.55|2417.92|2410.62|37
1733357040000|2024-12-05 00:04:00|2420.85|2413.55|2419.22|2411.92|2423|2415.7|2418.83|2411.53|36
1733357050000|2024-12-05 00:04:10|2419.35|2412.05|2418.6|2411.3|2420.51|2413.21|2417.85|2410.55|36
1733357060000|2024-12-05 00:04:20|2418.3|2411|2419.85|2412.55|2420.85|2413.55|2418.3|2411|35
1733357070000|2024-12-05 00:04:30|2420.5|2413.2|2419.59|2412.29|2420.95|2413.65|2419.24|2411.94|37
1733357080000|2024-12-05 00:04:40|2419.95|2412.65|2421.35|2414.05|2421.35|2414.05|2419.07|2411.77|33
1733357090000|2024-12-05 00:04:50|2420.94|2413.64|2421.4|2414.1|2421.65|2414.35|2419.54|2412.24|38
1733357100000|2024-12-05 00:05:00|2421.45|2414.15|2420.45|2413.15|2422.2|2414.9|2417.8|2410.5|36
1733357110000|2024-12-05 00:05:10|2420.55|2413.25|2422.83|2415.53|2423.48|2416.18|2420.02|2412.72|35
1733357120000|2024-12-05 00:05:20|2423.6|2416.3|2428.05|2420.75|2428.05|2420.75|2423.15|2415.85|35
1733357130000|2024-12-05 00:05:30|2428|2420.7|2422.3|2415|2428.2|2420.9|2422.08|2414.78|35
1733357140000|2024-12-05 00:05:40|2423.55|2416.25|2423.52|2416.22|2423.85|2416.55|2419.96|2412.66|36
1733357150000|2024-12-05 00:05:50|2423.5|2416.2|2421.65|2414.35|2423.57|2416.27|2421.45|2414.15|34
1733357160000|2024-12-05 00:06:00|2421.55|2414.25|2419.38|2412.08|2421.6|2414.3|2417.24|2409.94|37
1733357170000|2024-12-05 00:06:10|2419.6|2412.3|2414.65|2407.35|2419.6|2412.3|2414.65|2407.35|33
1733357180000|2024-12-05 00:06:20|2413.94|2406.64|2413.25|2405.95|2416.4|2409.1|2413.25|2405.95|37
1733357190000|2024-12-05 00:06:30|2414.48|2407.18|2413.5|2406.2|2414.9|2407.6|2411.5|2404.2|37
1733357200000|2024-12-05 00:06:40|2415.15|2407.85|2415.3|2408|2415.35|2408.05|2411.68|2404.38|37
1733357210000|2024-12-05 00:06:50|2415.4|2408.1|2416.87|2409.57|2418.55|2411.25|2414.52|2407.22|34
1733357220000|2024-12-05 00:07:00|2418.7|2411.4|2413.56|2406.26|2419.05|2411.75|2413.4|2406.1|32
1733357230000|2024-12-05 00:07:10|2413.62|2406.32|2415.55|2408.25|2417|2409.7|2413.35|2406.05|35
1733357240000|2024-12-05 00:07:20|2415.3|2408|2415.65|2408.35|2417.35|2410.05|2415.02|2407.72|34
1733357250000|2024-12-05 00:07:30|2416.99|2409.69|2417|2409.7|2418.1|2410.8|2415.55|2408.25|32
1733357260000|2024-12-05 00:07:40|2416.95|2409.65|2415.9|2408.6|2418|2410.7|2415.85|2408.55|22
1733357270000|2024-12-05 00:07:50|2417|2409.7|2417.3|2410|2417.4|2410.1|2415.1|2407.8|30
1733357280000|2024-12-05 00:08:00|2417.1|2409.8|2420.1|2412.8|2420.25|2412.95|2416.48|2409.18|29
1733357290000|2024-12-05 00:08:10|2419.5|2412.2|2419.45|2412.15|2420.3|2413|2418.3|2411|26
1733357300000|2024-12-05 00:08:20|2419.5|2412.2|2419.15|2411.85|2420.85|2413.55|2417.05|2409.75|28
1733357310000|2024-12-05 00:08:30|2419.2|2411.9|2417.15|2409.85|2422.25|2414.95|2417.15|2409.85|32
1733357320000|2024-12-05 00:08:40|2418.65|2411.35|2419.05|2411.75|2419.05|2411.75|2414.65|2407.35|28
1733357330000|2024-12-05 00:08:50|2419.65|2412.35|2419.67|2412.37|2423.1|2415.8|2418.8|2411.5|35
1733357340000|2024-12-05 00:09:00|2420.45|2413.15|2425.48|2418.18|2426|2418.7|2419.89|2412.59|34
1733357350000|2024-12-05 00:09:10|2426.05|2418.75|2422.5|2415.2|2426.05|2418.75|2422.45|2415.15|17
1733357360000|2024-12-05 00:09:20|2422.7|2415.4|2420.65|2413.35|2424.95|2417.65|2419.55|2412.25|28
1733357370000|2024-12-05 00:09:30|2422.65|2415.35|2421.15|2413.85|2423.1|2415.8|2419.6|2412.3|26
1733357380000|2024-12-05 00:09:40|2420.43|2413.13|2416.1|2408.8|2421.04|2413.74|2416.1|2408.8|19
1733357390000|2024-12-05 00:09:50|2415|2407.7|2411.85|2404.55|2416.5|2409.2|2411.45|2404.15|16
1733357400000|2024-12-05 00:10:00|2411.23|2403.93|2413.35|2406.05|2415.05|2407.75|2411.23|2403.93|32
1733357410000|2024-12-05 00:10:10|2414.1|2406.8|2416.9|2409.6|2419.1|2411.8|2414.1|2406.8|35
1733357420000|2024-12-05 00:10:20|2416.37|2409.07|2418.4|2411.1|2419.1|2411.8|2416.37|2409.07|34
1733357430000|2024-12-05 00:10:30|2418.5|2411.2|2418.85|2411.55|2420.2|2412.9|2417.11|2409.81|33
1733357440000|2024-12-05 00:10:40|2418.9|2411.6|2417.3|2410|2421.2|2413.9|2417|2409.7|34
1733357450000|2024-12-05 00:10:50|2417.15|2409.85|2416.45|2409.15|2418.25|2410.95|2413.13|2405.83|33
1733357460000|2024-12-05 00:11:00|2415.15|2407.85|2412.05|2404.75|2415.95|2408.65|2410.9|2403.6|33
1733357470000|2024-12-05 00:11:10|2411.14|2403.84|2414.75|2407.45|2415|2407.7|2411.14|2403.84|40
1733357480000|2024-12-05 00:11:20|2413.35|2406.05|2415.4|2408.1|2417.1|2409.8|2412.95|2405.65|37
1733357490000|2024-12-05 00:11:30|2411.9|2404.6|2411.2|2403.9|2413.85|2406.55|2410.85|2403.55|33
1733357500000|2024-12-05 00:11:40|2411.22|2403.92|2407.3|2400|2412.7|2405.4|2407.3|2400|30
1733357510000|2024-12-05 00:11:50|2406.45|2399.15|2409.35|2402.05|2409.4|2402.1|2406.45|2399.15|30
1733357520000|2024-12-05 00:12:00|2409.3|2402|2410.55|2403.25|2410.55|2403.25|2407|2399.7|27
1733357530000|2024-12-05 00:12:10|2410.01|2402.71|2411.9|2404.6|2412.2|2404.9|2408.48|2401.18|36
1733357540000|2024-12-05 00:12:20|2411.45|2404.15|2411.1|2403.8|2414.2|2406.9|2410.15|2402.85|23
1733357550000|2024-12-05 00:12:30|2411.5|2404.2|2413.05|2405.75|2414.23|2406.93|2411.22|2403.92|36
1733357560000|2024-12-05 00:12:40|2413.15|2405.85|2413.21|2405.91|2414.08|2406.78|2411.89|2404.59|28
1733357570000|2024-12-05 00:12:50|2413.26|2405.96|2412.4|2405.1|2414.86|2407.56|2411.75|2404.45|33
1733357580000|2024-12-05 00:13:00|2411.95|2404.65|2406.6|2399.3|2414.1|2406.8|2406.6|2399.3|26
1733357590000|2024-12-05 00:13:10|2406.9|2399.6|2405.25|2397.95|2408.51|2401.21|2403.55|2396.25|33
1733357600000|2024-12-05 00:13:20|2405.1|2397.8|2402.36|2395.06|2405.4|2398.1|2400.95|2393.65|29
1733357610000|2024-12-05 00:13:30|2402.45|2395.15|2403.95|2396.65|2405.15|2397.85|2402.45|2395.15|33
1733357620000|2024-12-05 00:13:40|2405.15|2397.85|2406.58|2399.28|2407.45|2400.15|2404.54|2397.24|33
1733357630000|2024-12-05 00:13:50|2406.7|2399.4|2406.31|2399.01|2407.42|2400.12|2403.7|2396.4|30
1733357640000|2024-12-05 00:14:00|2406.9|2399.6|2403.23|2395.93|2406.95|2399.65|2403.23|2395.93|37
1733357650000|2024-12-05 00:14:10|2405.58|2398.28|2403.7|2396.4|2406|2398.7|2402.9|2395.6|37
1733357660000|2024-12-05 00:14:20|2404.05|2396.75|2407.68|2400.38|2409.3|2402|2403.92|2396.62|37
1733357670000|2024-12-05 00:14:30|2407.6|2400.3|2410.04|2402.74|2411.35|2404.05|2407.6|2400.3|38
1733357680000|2024-12-05 00:14:40|2409.92|2402.62|2405.5|2398.2|2410.55|2403.25|2405.07|2397.77|31
1733357690000|2024-12-05 00:14:50|2405.45|2398.15|2407.55|2400.25|2408.95|2401.65|2405.45|2398.15|31
1733357700000|2024-12-05 00:15:00|2407.4|2400.1|2405.65|2398.35|2408.05|2400.75|2405.65|2398.35|31
1733357710000|2024-12-05 00:15:10|2405.2|2397.9|2404.41|2397.11|2406.35|2399.05|2403.06|2395.76|34
1733357720000|2024-12-05 00:15:20|2404.37|2397.07|2398.25|2390.95|2404.69|2397.39|2398.05|2390.75|39
1733357730000|2024-12-05 00:15:30|2398.55|2391.25|2398.9|2391.6|2400.3|2393|2396.7|2389.4|35
1733357740000|2024-12-05 00:15:40|2398.45|2391.15|2396.95|2389.65|2398.95|2391.65|2396.11|2388.81|34
1733357750000|2024-12-05 00:15:50|2396.97|2389.67|2396.5|2389.2|2397.7|2390.4|2396.38|2389.08|38
1733357760000|2024-12-05 00:16:00|2396.45|2389.15|2393.5|2386.2|2398.05|2390.75|2393.5|2386.2|39
1733357770000|2024-12-05 00:16:10|2392.85|2385.55|2395.43|2388.13|2396.57|2389.27|2390.8|2383.5|39
1733357780000|2024-12-05 00:16:20|2396.82|2389.52|2395.28|2387.98|2397.45|2390.15|2393.97|2386.67|35
1733357790000|2024-12-05 00:16:30|2396.15|2388.85|2398.5|2391.2|2398.75|2391.45|2395.19|2387.89|38
1733357800000|2024-12-05 00:16:40|2398.19|2390.89|2398.7|2391.4|2398.95|2391.65|2396.32|2389.02|31
1733357810000|2024-12-05 00:16:50|2398.65|2391.35|2399.25|2391.95|2399.95|2392.65|2397.05|2389.75|35
1733357820000|2024-12-05 00:17:00|2399.34|2392.04|2395.36|2388.06|2400.4|2393.1|2395.07|2387.77|35
1733357830000|2024-12-05 00:17:10|2395.27|2387.97|2395.9|2388.6|2398.25|2390.95|2394.03|2386.73|37
1733357840000|2024-12-05 00:17:20|2397.51|2390.21|2398.15|2390.85|2399.65|2392.35|2397.35|2390.05|36
1733357850000|2024-12-05 00:17:30|2397.81|2390.51|2397.51|2390.21|2399|2391.7|2397.06|2389.76|37
1733357860000|2024-12-05 00:17:40|2397.44|2390.14|2398.28|2390.98|2398.45|2391.15|2396.8|2389.5|35
1733357870000|2024-12-05 00:17:50|2398.67|2391.37|2398.37|2391.07|2399.6|2392.3|2397.2|2389.9|30
1733357880000|2024-12-05 00:18:00|2399.25|2391.95|2397.4|2390.1|2399.9|2392.6|2396.78|2389.48|30
1733357890000|2024-12-05 00:18:10|2397.27|2389.97|2398.39|2391.09|2398.95|2391.65|2397.23|2389.93|35
1733357900000|2024-12-05 00:18:20|2398.97|2391.67|2400.5|2393.2|2400.95|2393.65|2398.97|2391.67|35
1733357910000|2024-12-05 00:18:30|2401.25|2393.95|2399.88|2392.58|2403.2|2395.9|2398.97|2391.67|38
1733357920000|2024-12-05 00:18:40|2399.2|2391.9|2400.15|2392.85|2401.9|2394.6|2398.05|2390.75|39
1733357930000|2024-12-05 00:18:50|2400.58|2393.28|2399.33|2392.03|2402.75|2395.45|2398.25|2390.95|34
1733357940000|2024-12-05 00:19:00|2398.97|2391.67|2398.21|2390.91|2399.65|2392.35|2397.7|2390.4|32
1733357950000|2024-12-05 00:19:10|2398.01|2390.71|2397.75|2390.45|2398.85|2391.55|2396.36|2389.06|37
1733357960000|2024-12-05 00:19:20|2397.44|2390.14|2394.85|2387.55|2397.8|2390.5|2394.77|2387.47|34
1733357970000|2024-12-05 00:19:30|2394.14|2386.84|2393.67|2386.37|2394.55|2387.25|2392.2|2384.9|34
1733357980000|2024-12-05 00:19:40|2393.59|2386.29|2394.3|2387|2394.4|2387.1|2391.87|2384.57|36
1733357990000|2024-12-05 00:19:50|2394.4|2387.1|2394.04|2386.74|2394.5|2387.2|2392.02|2384.72|37
1733358000000|2024-12-05 00:20:00|2394.22|2386.92|2396.65|2389.35|2396.8|2389.5|2393.95|2386.65|35
1733358010000|2024-12-05 00:20:10|2396|2388.7|2393|2385.7|2397.85|2390.55|2393|2385.7|35
1733358020000|2024-12-05 00:20:20|2394.51|2387.21|2392.4|2385.1|2394.51|2387.21|2392.22|2384.92|37
1733358030000|2024-12-05 00:20:30|2390.8|2383.5|2392.7|2385.4|2393.35|2386.05|2390.8|2383.5|37
1733358040000|2024-12-05 00:20:40|2391.72|2384.42|2390.05|2382.75|2392.55|2385.25|2389.73|2382.43|38
1733358050000|2024-12-05 00:20:50|2389.34|2382.04|2385.75|2378.45|2389.34|2382.04|2385.2|2377.9|36
1733358060000|2024-12-05 00:21:00|2385.68|2378.38|2386.61|2379.31|2388.2|2380.9|2384.15|2376.85|35
1733358070000|2024-12-05 00:21:10|2387.53|2380.23|2389.25|2381.95|2390.7|2383.4|2386|2378.7|36
1733358080000|2024-12-05 00:21:20|2389.2|2381.9|2388.3|2381|2391.25|2383.95|2387.35|2380.05|36
1733358090000|2024-12-05 00:21:30|2387.6|2380.3|2387.4|2380.1|2389.97|2382.67|2385.35|2378.05|39
1733358100000|2024-12-05 00:21:40|2387.25|2379.95|2387.1|2379.8|2389.1|2381.8|2385.17|2377.87|35
1733358110000|2024-12-05 00:21:50|2386.47|2379.17|2385.58|2378.28|2388.25|2380.95|2384.55|2377.25|37
1733358120000|2024-12-05 00:22:00|2386.06|2378.76|2382.8|2375.5|2386.95|2379.65|2382.8|2375.5|25
1733358130000|2024-12-05 00:22:10|2383.43|2376.13|2381.74|2374.44|2384.7|2377.4|2380|2372.7|34
1733358140000|2024-12-05 00:22:20|2381.72|2374.42|2380.96|2373.66|2381.9|2374.6|2378.34|2371.04|39
1733358150000|2024-12-05 00:22:30|2379.05|2371.75|2379.7|2372.4|2381.95|2374.65|2378.85|2371.55|35
1733358160000|2024-12-05 00:22:40|2379.65|2372.35|2379.8|2372.5|2381.9|2374.6|2379.05|2371.75|31
1733358170000|2024-12-05 00:22:50|2379.85|2372.55|2378.75|2371.45|2380.73|2373.43|2378.55|2371.25|34
1733358180000|2024-12-05 00:23:00|2378.7|2371.4|2379.3|2372|2380.45|2373.15|2377.2|2369.9|30
1733358190000|2024-12-05 00:23:10|2380.1|2372.8|2378.6|2371.3|2380.1|2372.8|2376.2|2368.9|36
1733358200000|2024-12-05 00:23:20|2378.39|2371.09|2378.35|2371.05|2380.66|2373.36|2377.7|2370.4|35
1733358210000|2024-12-05 00:23:30|2378.15|2370.85|2378.8|2371.5|2379.14|2371.84|2376.8|2369.5|35
1733358220000|2024-12-05 00:23:40|2378.78|2371.48|2377.05|2369.75|2379.35|2372.05|2376.4|2369.1|35
1733358230000|2024-12-05 00:23:50|2377.2|2369.9|2378.73|2371.43|2381.1|2373.8|2377.2|2369.9|36
1733358240000|2024-12-05 00:24:00|2378.43|2371.13|2381.9|2374.6|2381.9|2374.6|2378.14|2370.84|37
1733358250000|2024-12-05 00:24:10|2381.95|2374.65|2379.7|2372.4|2382|2374.7|2377.75|2370.45|34
1733358260000|2024-12-05 00:24:20|2378.94|2371.64|2381.45|2374.15|2381.45|2374.15|2377.99|2370.69|37
1733358270000|2024-12-05 00:24:30|2381.2|2373.9|2379.75|2372.45|2381.2|2373.9|2379.1|2371.8|33
1733358280000|2024-12-05 00:24:40|2379.8|2372.5|2374.06|2366.76|2379.9|2372.6|2374.06|2366.76|34
1733358290000|2024-12-05 00:24:50|2374.03|2366.73|2376.53|2369.23|2377|2369.7|2374.03|2366.73|25
1733358300000|2024-12-05 00:25:00|2376.52|2369.22|2377.08|2369.78|2377.3|2370|2374.08|2366.78|32
1733358310000|2024-12-05 00:25:10|2376|2368.7|2378.65|2371.35|2379.13|2371.83|2374.9|2367.6|38
1733358320000|2024-12-05 00:25:20|2378.95|2371.65|2379.95|2372.65|2380.05|2372.75|2378.7|2371.4|33
1733358330000|2024-12-05 00:25:30|2378.9|2371.6|2382.48|2375.18|2382.67|2375.37|2376.05|2368.75|38
1733358340000|2024-12-05 00:25:40|2382.87|2375.57|2382.35|2375.05|2384.25|2376.95|2381.44|2374.14|38
1733358350000|2024-12-05 00:25:50|2384.35|2377.05|2386.16|2378.86|2386.16|2378.86|2382.05|2374.75|37
1733358360000|2024-12-05 00:26:00|2386|2378.7|2384.65|2377.35|2386.6|2379.3|2383.2|2375.9|37
1733358370000|2024-12-05 00:26:10|2382.35|2375.05|2380.15|2372.85|2384.8|2377.5|2380.05|2372.75|36
1733358380000|2024-12-05 00:26:20|2379.85|2372.55|2380.93|2373.63|2382.9|2375.6|2379.15|2371.85|34
1733358390000|2024-12-05 00:26:30|2380.86|2373.56|2382.05|2374.75|2382.05|2374.75|2379.05|2371.75|38
1733358400000|2024-12-05 00:26:40|2380.18|2372.88|2382.1|2374.8|2382.35|2375.05|2379.33|2372.03|36
1733358410000|2024-12-05 00:26:50|2381.51|2374.21|2381.25|2373.95|2383.45|2376.15|2380.27|2372.97|38
1733358420000|2024-12-05 00:27:00|2380.46|2373.16|2382.22|2374.92|2382.22|2374.92|2380|2372.7|37
1733358430000|2024-12-05 00:27:10|2382.55|2375.25|2382|2374.7|2384.5|2377.2|2380.35|2373.05|39
1733358440000|2024-12-05 00:27:20|2382.75|2375.45|2381.91|2374.61|2384.45|2377.15|2379.9|2372.6|34
1733358450000|2024-12-05 00:27:30|2382.07|2374.77|2381.56|2374.26|2383.6|2376.3|2379.95|2372.65|36
1733358460000|2024-12-05 00:27:40|2381.61|2374.31|2381.95|2374.65|2382.1|2374.8|2381.13|2373.83|32
1733358470000|2024-12-05 00:27:50|2381.28|2373.98|2380.6|2373.3|2381.6|2374.3|2378.25|2370.95|33
1733358480000|2024-12-05 00:28:00|2380.85|2373.55|2380.85|2373.55|2383.3|2376|2379.87|2372.57|33
1733358490000|2024-12-05 00:28:10|2380.95|2373.65|2381.33|2374.03|2382.3|2375|2379.99|2372.69|38
1733358500000|2024-12-05 00:28:20|2380.45|2373.15|2382.42|2375.12|2383.85|2376.55|2380.39|2373.09|38
1733358510000|2024-12-05 00:28:30|2382.28|2374.98|2383|2375.7|2384.74|2377.44|2382.28|2374.98|38
1733358520000|2024-12-05 00:28:40|2383.16|2375.86|2383.28|2375.98|2386.5|2379.2|2382.25|2374.95|37
1733358530000|2024-12-05 00:28:50|2383.8|2376.5|2385.63|2378.33|2385.63|2378.33|2383.11|2375.81|36
1733358540000|2024-12-05 00:29:00|2385.7|2378.4|2384.15|2376.85|2386.35|2379.05|2383.4|2376.1|36
1733358550000|2024-12-05 00:29:10|2383.51|2376.21|2385.75|2378.45|2386.3|2379|2383.44|2376.14|31
1733358560000|2024-12-05 00:29:20|2384.2|2376.9|2385.6|2378.3|2386.2|2378.9|2384.2|2376.9|33
1733358570000|2024-12-05 00:29:30|2385.62|2378.32|2385.52|2378.22|2386.45|2379.15|2385.36|2378.06|33
1733358580000|2024-12-05 00:29:40|2385.42|2378.12|2384.28|2376.98|2385.52|2378.22|2381.8|2374.5|29
1733358590000|2024-12-05 00:29:50|2384.33|2377.03|2381.05|2373.75|2384.33|2377.03|2380.25|2372.95|36
1733358600000|2024-12-05 00:30:00|2380.67|2373.37|2386.41|2379.11|2386.55|2379.25|2380.38|2373.08|39
1733358610000|2024-12-05 00:30:10|2386.42|2379.12|2387.73|2380.43|2390.1|2382.8|2385.82|2378.52|36
1733358620000|2024-12-05 00:30:20|2387.77|2380.47|2389.62|2382.32|2392.75|2385.45|2387.27|2379.97|37
1733358630000|2024-12-05 00:30:30|2390.35|2383.05|2387.76|2380.46|2392.35|2385.05|2387.76|2380.46|35
1733358640000|2024-12-05 00:30:40|2387.64|2380.34|2389.75|2382.45|2389.75|2382.45|2386.7|2379.4|37
1733358650000|2024-12-05 00:30:50|2389.7|2382.4|2385.95|2378.65|2389.7|2382.4|2385.25|2377.95|37
1733358660000|2024-12-05 00:31:00|2385.9|2378.6|2383.27|2375.97|2385.9|2378.6|2382.06|2374.76|37
1733358670000|2024-12-05 00:31:10|2382.6|2375.3|2386.25|2378.95|2389.3|2382|2382.45|2375.15|38
1733358680000|2024-12-05 00:31:20|2386.55|2379.25|2384.4|2377.1|2386.9|2379.6|2380.32|2373.02|38
1733358690000|2024-12-05 00:31:30|2384.6|2377.3|2384.6|2377.3|2386.1|2378.8|2380.95|2373.65|35
1733358700000|2024-12-05 00:31:40|2384.34|2377.04|2386.11|2378.81|2386.4|2379.1|2383.11|2375.81|37
1733358710000|2024-12-05 00:31:50|2387.15|2379.85|2389.89|2382.59|2390.05|2382.75|2385.3|2378|34
1733358720000|2024-12-05 00:32:00|2389.87|2382.57|2393.05|2385.75|2394.72|2387.42|2389.87|2382.57|40
1733358730000|2024-12-05 00:32:10|2392.52|2385.22|2393.32|2386.02|2395.15|2387.85|2392.5|2385.2|37
1733358740000|2024-12-05 00:32:20|2393.4|2386.1|2394|2386.7|2395.1|2387.8|2392.2|2384.9|31
1733358750000|2024-12-05 00:32:30|2393.43|2386.13|2391.7|2384.4|2394.1|2386.8|2391.67|2384.37|31
1733358760000|2024-12-05 00:32:40|2391.65|2384.35|2389.35|2382.05|2391.8|2384.5|2387.59|2380.29|36
1733358770000|2024-12-05 00:32:50|2389.2|2381.9|2390.35|2383.05|2392.35|2385.05|2389.2|2381.9|36
1733358780000|2024-12-05 00:33:00|2390.25|2382.95|2384.4|2377.1|2390.65|2383.35|2384.14|2376.84|38
1733358790000|2024-12-05 00:33:10|2383.65|2376.35|2387.74|2380.44|2389.57|2382.27|2383.65|2376.35|37
1733358800000|2024-12-05 00:33:20|2387.91|2380.61|2388.9|2381.6|2390.4|2383.1|2387.3|2380|40
1733358810000|2024-12-05 00:33:30|2388.82|2381.52|2388.5|2381.2|2389.5|2382.2|2386.67|2379.37|37
1733358820000|2024-12-05 00:33:40|2388.28|2380.98|2381.3|2374|2388.28|2380.98|2381.1|2373.8|38
1733358830000|2024-12-05 00:33:50|2380.79|2373.49|2381.75|2374.45|2381.96|2374.66|2380.15|2372.85|38
1733358840000|2024-12-05 00:34:00|2381.95|2374.65|2385.4|2378.1|2385.75|2378.45|2379.35|2372.05|39
1733358850000|2024-12-05 00:34:10|2385.5|2378.2|2383.9|2376.6|2386.55|2379.25|2382.7|2375.4|38
1733358860000|2024-12-05 00:34:20|2383.62|2376.32|2385.39|2378.09|2385.7|2378.4|2383.14|2375.84|36
1733358870000|2024-12-05 00:34:30|2385.34|2378.04|2388.95|2381.65|2388.95|2381.65|2384.6|2377.3|37
1733358880000|2024-12-05 00:34:40|2389|2381.7|2392.74|2385.44|2392.75|2385.45|2388.45|2381.15|37
1733358890000|2024-12-05 00:34:50|2393.35|2386.05|2395.93|2388.63|2396.7|2389.4|2393.35|2386.05|34
1733358900000|2024-12-05 00:35:00|2396.42|2389.12|2393.1|2385.8|2397.25|2389.95|2391.42|2384.12|37
1733358910000|2024-12-05 00:35:10|2392.35|2385.05|2393.21|2385.91|2393.65|2386.35|2390.47|2383.17|39
1733358920000|2024-12-05 00:35:20|2394.7|2387.4|2390.4|2383.1|2395.15|2387.85|2389.8|2382.5|38
1733358930000|2024-12-05 00:35:30|2390.02|2382.72|2389.3|2382|2391|2383.7|2386.9|2379.6|40
1733358940000|2024-12-05 00:35:40|2388.85|2381.55|2388.9|2381.6|2389.95|2382.65|2388.01|2380.71|37
1733358950000|2024-12-05 00:35:50|2388.52|2381.22|2390.1|2382.8|2390.1|2382.8|2387.14|2379.84|32
1733358960000|2024-12-05 00:36:00|2390.15|2382.85|2387.97|2380.67|2391.3|2384|2387.15|2379.85|40
1733358970000|2024-12-05 00:36:10|2388.36|2381.06|2391.85|2384.55|2391.85|2384.55|2388.36|2381.06|34
1733358980000|2024-12-05 00:36:20|2391.2|2383.9|2389.55|2382.25|2391.2|2383.9|2387.9|2380.6|34
1733358990000|2024-12-05 00:36:30|2389.75|2382.45|2391.12|2383.82|2392.25|2384.95|2389.51|2382.21|37
1733359000000|2024-12-05 00:36:40|2390.75|2383.45|2396.15|2388.85|2396.15|2388.85|2390.75|2383.45|31
1733359010000|2024-12-05 00:36:50|2396.25|2388.95|2396.15|2388.85|2397.7|2390.4|2394.89|2387.59|33
1733359020000|2024-12-05 00:37:00|2396.5|2389.2|2393.38|2386.08|2396.95|2389.65|2393.38|2386.08|39
1733359030000|2024-12-05 00:37:10|2392.15|2384.85|2394.01|2386.71|2395.4|2388.1|2392.15|2384.85|37
1733359040000|2024-12-05 00:37:20|2394.36|2387.06|2394.63|2387.33|2395.75|2388.45|2394.25|2386.95|31
1733359050000|2024-12-05 00:37:30|2394.64|2387.34|2391.49|2384.19|2394.95|2387.65|2389.78|2382.48|39
1733359060000|2024-12-05 00:37:40|2392.05|2384.75|2391|2383.7|2392.55|2385.25|2389|2381.7|38
1733359070000|2024-12-05 00:37:50|2390.6|2383.3|2388.15|2380.85|2390.9|2383.6|2388.15|2380.85|29
1733359080000|2024-12-05 00:38:00|2387.55|2380.25|2389.65|2382.35|2389.65|2382.35|2386.5|2379.2|35
1733359090000|2024-12-05 00:38:10|2389.34|2382.04|2388.26|2380.96|2389.34|2382.04|2387.6|2380.3|34
1733359100000|2024-12-05 00:38:20|2388.54|2381.24|2388.65|2381.35|2390.2|2382.9|2387.2|2379.9|34
1733359110000|2024-12-05 00:38:30|2388.2|2380.9|2388.54|2381.24|2388.8|2381.5|2386.85|2379.55|28
1733359120000|2024-12-05 00:38:40|2388.75|2381.45|2386.67|2379.37|2390.25|2382.95|2386.42|2379.12|35
1733359130000|2024-12-05 00:38:50|2387.08|2379.78|2388.45|2381.15|2389.42|2382.12|2386.59|2379.29|37
1733359140000|2024-12-05 00:39:00|2387.9|2380.6|2381.71|2374.41|2387.9|2380.6|2381.53|2374.23|36
1733359150000|2024-12-05 00:39:10|2381.6|2374.3|2382.48|2375.18|2384.95|2377.65|2381.26|2373.96|40
1733359160000|2024-12-05 00:39:20|2382.83|2375.53|2381.4|2374.1|2383.05|2375.75|2380.12|2372.82|36
1733359170000|2024-12-05 00:39:30|2381.45|2374.15|2380.47|2373.17|2381.6|2374.3|2379.84|2372.54|33
1733359180000|2024-12-05 00:39:40|2380.8|2373.5|2380.84|2373.54|2381.6|2374.3|2380.58|2373.28|28
1733359190000|2024-12-05 00:39:50|2381.05|2373.75|2381.52|2374.22|2382.1|2374.8|2380.28|2372.98|28
1733359200000|2024-12-05 00:40:00|2380.2|2372.9|2383.3|2376|2383.9|2376.6|2380.2|2372.9|32
1733359210000|2024-12-05 00:40:10|2383.05|2375.75|2385.25|2377.95|2385.75|2378.45|2381.31|2374.01|34
1733359220000|2024-12-05 00:40:20|2384.75|2377.45|2385.5|2378.2|2386.75|2379.45|2383.83|2376.53|37
1733359230000|2024-12-05 00:40:30|2384.81|2377.51|2384.47|2377.17|2385.8|2378.5|2384.32|2377.02|27
1733359240000|2024-12-05 00:40:40|2384.52|2377.22|2384.9|2377.6|2384.9|2377.6|2384.09|2376.79|24
1733359250000|2024-12-05 00:40:50|2384.83|2377.53|2384.9|2377.6|2384.9|2377.6|2384.44|2377.14|21
1733359260000|2024-12-05 00:41:00|2384.83|2377.53|2384.55|2377.25|2384.9|2377.6|2384.25|2376.95|27
1733359270000|2024-12-05 00:41:10|2384.42|2377.12|2388.45|2381.15|2388.45|2381.15|2384.42|2377.12|29
1733359280000|2024-12-05 00:41:20|2388.8|2381.5|2391.55|2384.25|2392.9|2385.6|2388.65|2381.35|36
1733359290000|2024-12-05 00:41:30|2391.6|2384.3|2391.4|2384.1|2392|2384.7|2390.63|2383.33|30
1733359300000|2024-12-05 00:41:40|2391.05|2383.75|2390.62|2383.32|2391.71|2384.41|2390.62|2383.32|22
1733359310000|2024-12-05 00:41:50|2391.07|2383.77|2393|2385.7|2395.2|2387.9|2391.07|2383.77|24
1733359320000|2024-12-05 00:42:00|2394.6|2387.3|2395.4|2388.1|2395.6|2388.3|2393.55|2386.25|33
1733359330000|2024-12-05 00:42:10|2394.94|2387.64|2393.08|2385.78|2394.94|2387.64|2392.89|2385.59|29
1733359340000|2024-12-05 00:42:20|2393.03|2385.73|2392.37|2385.07|2393.95|2386.65|2392.37|2385.07|29
1733359350000|2024-12-05 00:42:30|2392.35|2385.05|2391.87|2384.57|2392.5|2385.2|2391.2|2383.9|32
1733359360000|2024-12-05 00:42:40|2391.38|2384.08|2389.25|2381.95|2391.38|2384.08|2387.4|2380.1|35
1733359370000|2024-12-05 00:42:50|2388.9|2381.6|2385.55|2378.25|2389.55|2382.25|2385.15|2377.85|34
1733359380000|2024-12-05 00:43:00|2385.08|2377.78|2389.03|2381.73|2389.4|2382.1|2383.6|2376.3|39
1733359390000|2024-12-05 00:43:10|2389|2381.7|2388.35|2381.05|2390.15|2382.85|2387.55|2380.25|29
1733359400000|2024-12-05 00:43:20|2388.4|2381.1|2388.25|2380.95|2389.8|2382.5|2386.5|2379.2|35
1733359410000|2024-12-05 00:43:30|2387.85|2380.55|2388.05|2380.75|2389.8|2382.5|2387.05|2379.75|32
1733359420000|2024-12-05 00:43:40|2388.1|2380.8|2387.94|2380.64|2388.65|2381.35|2386.36|2379.06|35
1733359430000|2024-12-05 00:43:50|2388.4|2381.1|2388.95|2381.65|2389.05|2381.75|2387.05|2379.75|29
1733359440000|2024-12-05 00:44:00|2388.9|2381.6|2389.9|2382.6|2390.1|2382.8|2388.36|2381.06|28
1733359450000|2024-12-05 00:44:10|2389.45|2382.15|2389.85|2382.55|2389.9|2382.6|2387.12|2379.82|27
1733359460000|2024-12-05 00:44:20|2389.45|2382.15|2388.06|2380.76|2389.85|2382.55|2386.75|2379.45|30
1733359470000|2024-12-05 00:44:30|2387.9|2380.6|2386.9|2379.6|2388.75|2381.45|2386.09|2378.79|33
1733359480000|2024-12-05 00:44:40|2386.85|2379.55|2384.1|2376.8|2386.85|2379.55|2382.56|2375.26|32
1733359490000|2024-12-05 00:44:50|2384.05|2376.75|2382.19|2374.89|2385.15|2377.85|2382.1|2374.8|33
1733359500000|2024-12-05 00:45:00|2382.5|2375.2|2382.45|2375.15|2382.85|2375.55|2381.1|2373.8|37
1733359510000|2024-12-05 00:45:10|2382.51|2375.21|2382.8|2375.5|2384.48|2377.18|2382.45|2375.15|36
1733359520000|2024-12-05 00:45:20|2382.75|2375.45|2383.6|2376.3|2385.5|2378.2|2382.75|2375.45|35
1733359530000|2024-12-05 00:45:30|2383.26|2375.96|2381.95|2374.65|2383.55|2376.25|2381.83|2374.53|33
1733359540000|2024-12-05 00:45:40|2382.05|2374.75|2381.59|2374.29|2382.05|2374.75|2379.85|2372.55|32
1733359550000|2024-12-05 00:45:50|2381.9|2374.6|2383.39|2376.09|2383.8|2376.5|2380|2372.7|32
1733359560000|2024-12-05 00:46:00|2383.7|2376.4|2385.25|2377.95|2385.8|2378.5|2381.7|2374.4|38
1733359570000|2024-12-05 00:46:10|2385.35|2378.05|2388.64|2381.34|2388.85|2381.55|2385.15|2377.85|40
1733359580000|2024-12-05 00:46:20|2388.05|2380.75|2387.33|2380.03|2390.1|2382.8|2385.8|2378.5|34
1733359590000|2024-12-05 00:46:30|2388|2380.7|2385.85|2378.55|2388.7|2381.4|2384.81|2377.51|37
1733359600000|2024-12-05 00:46:40|2385.51|2378.21|2389.56|2382.26|2389.97|2382.67|2383.65|2376.35|38
1733359610000|2024-12-05 00:46:50|2389.53|2382.23|2387.65|2380.35|2390.8|2383.5|2387.57|2380.27|33
1733359620000|2024-12-05 00:47:00|2387.19|2379.89|2387.45|2380.15|2389.85|2382.55|2387.19|2379.89|32
1733359630000|2024-12-05 00:47:10|2387.4|2380.1|2387.7|2380.4|2389.75|2382.45|2387|2379.7|36
1733359640000|2024-12-05 00:47:20|2387.5|2380.2|2385.42|2378.12|2388.2|2380.9|2383.75|2376.45|31
1733359650000|2024-12-05 00:47:30|2386.16|2378.86|2388.42|2381.12|2389.85|2382.55|2385.49|2378.19|36
1733359660000|2024-12-05 00:47:40|2388.7|2381.4|2387.64|2380.34|2388.7|2381.4|2386.4|2379.1|36
1733359670000|2024-12-05 00:47:50|2387.56|2380.26|2388.2|2380.9|2388.45|2381.15|2387.47|2380.17|24
1733359680000|2024-12-05 00:48:00|2387.6|2380.3|2386.4|2379.1|2387.98|2380.68|2385.53|2378.23|30
1733359690000|2024-12-05 00:48:10|2386.14|2378.84|2386.85|2379.55|2387.7|2380.4|2386|2378.7|35
1733359700000|2024-12-05 00:48:20|2386.51|2379.21|2389.49|2382.19|2389.49|2382.19|2386.18|2378.88|38
1733359710000|2024-12-05 00:48:30|2389.55|2382.25|2389.55|2382.25|2390.55|2383.25|2388.55|2381.25|30
1733359720000|2024-12-05 00:48:40|2389.3|2382|2388.85|2381.55|2389.9|2382.6|2388.12|2380.82|35
1733359730000|2024-12-05 00:48:50|2388.8|2381.5|2386.65|2379.35|2390.12|2382.82|2386.16|2378.86|33
1733359740000|2024-12-05 00:49:00|2386.75|2379.45|2386.5|2379.2|2388.65|2381.35|2385.92|2378.62|35
1733359750000|2024-12-05 00:49:10|2386.05|2378.75|2384.2|2376.9|2386.05|2378.75|2381.15|2373.85|36
1733359760000|2024-12-05 00:49:20|2384.15|2376.85|2387|2379.7|2387|2379.7|2383.02|2375.72|37
1733359770000|2024-12-05 00:49:30|2389.2|2381.9|2387.2|2379.9|2391.2|2383.9|2387.2|2379.9|37
1733359780000|2024-12-05 00:49:40|2388.85|2381.55|2386.55|2379.25|2388.85|2381.55|2386.1|2378.8|31
1733359790000|2024-12-05 00:49:50|2386.35|2379.05|2388.87|2381.57|2390.45|2383.15|2386|2378.7|33
1733359800000|2024-12-05 00:50:00|2389.23|2381.93|2391.95|2384.65|2392|2384.7|2389.05|2381.75|29
1733359810000|2024-12-05 00:50:10|2392.15|2384.85|2390.1|2382.8|2392.2|2384.9|2389.1|2381.8|38
1733359820000|2024-12-05 00:50:20|2390.25|2382.95|2391.4|2384.1|2393.02|2385.72|2390.18|2382.88|35
1733359830000|2024-12-05 00:50:30|2391.65|2384.35|2392.89|2385.59|2393.55|2386.25|2391|2383.7|34
1733359840000|2024-12-05 00:50:40|2392.82|2385.52|2393.83|2386.53|2394.4|2387.1|2391.2|2383.9|35
1733359850000|2024-12-05 00:50:50|2393.15|2385.85|2392.52|2385.22|2394.95|2387.65|2392.08|2384.78|32
1733359860000|2024-12-05 00:51:00|2392.8|2385.5|2394.68|2387.38|2396.25|2388.95|2391.67|2384.37|34
1733359870000|2024-12-05 00:51:10|2394.63|2387.33|2394.4|2387.1|2396.85|2389.55|2394.15|2386.85|32
1733359880000|2024-12-05 00:51:20|2394.45|2387.15|2394.75|2387.45|2395|2387.7|2394.11|2386.81|32
1733359890000|2024-12-05 00:51:30|2394.8|2387.5|2395.4|2388.1|2396|2388.7|2393.94|2386.64|36
1733359900000|2024-12-05 00:51:40|2395.45|2388.15|2395.3|2388|2395.45|2388.15|2394.04|2386.74|29
1733359910000|2024-12-05 00:51:50|2395.2|2387.9|2397.58|2390.28|2398.1|2390.8|2394.32|2387.02|25
1733359920000|2024-12-05 00:52:00|2397.62|2390.32|2397.03|2389.73|2398.15|2390.85|2396.3|2389|31
1733359930000|2024-12-05 00:52:10|2397.38|2390.08|2396.7|2389.4|2397.5|2390.2|2396.24|2388.94|32
1733359940000|2024-12-05 00:52:20|2396.15|2388.85|2395.25|2387.95|2398.45|2391.15|2395.2|2387.9|34
1733359950000|2024-12-05 00:52:30|2395.2|2387.9|2395.94|2388.64|2397.35|2390.05|2394.4|2387.1|29
1733359960000|2024-12-05 00:52:40|2396.45|2389.15|2395.57|2388.27|2396.45|2389.15|2395.51|2388.21|26
1733359970000|2024-12-05 00:52:50|2395.35|2388.05|2399.95|2392.65|2399.95|2392.65|2394.27|2386.97|34
1733359980000|2024-12-05 00:53:00|2399.25|2391.95|2395.75|2388.45|2399.25|2391.95|2395.7|2388.4|36
1733359990000|2024-12-05 00:53:10|2395.35|2388.05|2388.8|2381.5|2395.35|2388.05|2388.55|2381.25|35
1733360000000|2024-12-05 00:53:20|2388.9|2381.6|2385.52|2378.22|2388.9|2381.6|2385.12|2377.82|35
1733360010000|2024-12-05 00:53:30|2385.47|2378.17|2384.85|2377.55|2385.5|2378.2|2383.05|2375.75|28
1733360020000|2024-12-05 00:53:40|2384.35|2377.05|2383.45|2376.15|2385.05|2377.75|2383.45|2376.15|33
1733360030000|2024-12-05 00:53:50|2383.55|2376.25|2383.25|2375.95|2385.05|2377.75|2383.25|2375.95|27
1733360040000|2024-12-05 00:54:00|2382.85|2375.55|2383.1|2375.8|2384.49|2377.19|2382.55|2375.25|30
1733360050000|2024-12-05 00:54:10|2383.05|2375.75|2384.35|2377.05|2384.35|2377.05|2381.09|2373.79|37
1733360060000|2024-12-05 00:54:20|2384.09|2376.79|2385.39|2378.09|2385.95|2378.65|2384.09|2376.79|26
1733360070000|2024-12-05 00:54:30|2385.79|2378.49|2388.6|2381.3|2388.8|2381.5|2385.38|2378.08|35
1733360080000|2024-12-05 00:54:40|2388.25|2380.95|2386.15|2378.85|2388.25|2380.95|2385.05|2377.75|31
1733360090000|2024-12-05 00:54:50|2385.53|2378.23|2387.45|2380.15|2388.95|2381.65|2385.53|2378.23|33
1733360100000|2024-12-05 00:55:00|2387.4|2380.1|2384.38|2377.08|2387.95|2380.65|2384.38|2377.08|31
1733360110000|2024-12-05 00:55:10|2384.37|2377.07|2382.76|2375.46|2384.95|2377.65|2382.52|2375.22|36
1733360120000|2024-12-05 00:55:20|2382.52|2375.22|2383.01|2375.71|2383.3|2376|2381.3|2374|35
1733360130000|2024-12-05 00:55:30|2383.59|2376.29|2384.9|2377.6|2384.9|2377.6|2383.1|2375.8|33
1733360140000|2024-12-05 00:55:40|2385.34|2378.04|2385.47|2378.17|2386.55|2379.25|2383.75|2376.45|37
1733360150000|2024-12-05 00:55:50|2385.5|2378.2|2385.55|2378.25|2385.8|2378.5|2384.3|2377|34
1733360160000|2024-12-05 00:56:00|2385.65|2378.35|2383.45|2376.15|2385.65|2378.35|2383.45|2376.15|35
1733360170000|2024-12-05 00:56:10|2383.5|2376.2|2381.5|2374.2|2383.8|2376.5|2380.2|2372.9|30
1733360180000|2024-12-05 00:56:20|2381.55|2374.25|2380.25|2372.95|2381.7|2374.4|2380.23|2372.93|33
1733360190000|2024-12-05 00:56:30|2380.54|2373.24|2382.24|2374.94|2382.45|2375.15|2379.75|2372.45|30
1733360200000|2024-12-05 00:56:40|2382.34|2375.04|2382|2374.7|2382.6|2375.3|2381.35|2374.05|30
1733360210000|2024-12-05 00:56:50|2381.95|2374.65|2382.29|2374.99|2383.1|2375.8|2381.9|2374.6|30
1733360220000|2024-12-05 00:57:00|2382.34|2375.04|2382.85|2375.55|2383.7|2376.4|2380.5|2373.2|29
1733360230000|2024-12-05 00:57:10|2382.56|2375.26|2383.29|2375.99|2383.5|2376.2|2382.33|2375.03|30
1733360240000|2024-12-05 00:57:20|2383.51|2376.21|2382.54|2375.24|2384.55|2377.25|2381.25|2373.95|31
1733360250000|2024-12-05 00:57:30|2382.75|2375.45|2384.4|2377.1|2384.55|2377.25|2382.56|2375.26|27
1733360260000|2024-12-05 00:57:40|2384.45|2377.15|2383.66|2376.36|2384.45|2377.15|2383.33|2376.03|24
1733360270000|2024-12-05 00:57:50|2383.16|2375.86|2382.54|2375.24|2383.65|2376.35|2382.33|2375.03|22
1733360280000|2024-12-05 00:58:00|2382.49|2375.19|2379.82|2372.52|2382.65|2375.35|2379.82|2372.52|25
1733360290000|2024-12-05 00:58:10|2380.52|2373.22|2378.87|2371.57|2380.52|2373.22|2378.22|2370.92|27
1733360300000|2024-12-05 00:58:20|2378.82|2371.52|2378.1|2370.8|2379.2|2371.9|2376.55|2369.25|26
1733360310000|2024-12-05 00:58:30|2377.8|2370.5|2376.71|2369.41|2378.35|2371.05|2376.71|2369.41|21
1733360320000|2024-12-05 00:58:40|2376.9|2369.6|2373.43|2366.13|2377.3|2370|2373.43|2366.13|23
1733360330000|2024-12-05 00:58:50|2373.53|2366.23|2374.45|2367.15|2375.2|2367.9|2372.25|2364.95|25
1733360340000|2024-12-05 00:59:00|2375.05|2367.75|2375.2|2367.9|2375.5|2368.2|2374.35|2367.05|25
1733360350000|2024-12-05 00:59:10|2373.14|2365.84|2377.07|2369.77|2377.65|2370.35|2373.12|2365.82|30
1733360360000|2024-12-05 00:59:20|2376.97|2369.67|2380.2|2372.9|2381.3|2374|2375.78|2368.48|34
1733360370000|2024-12-05 00:59:30|2380.15|2372.85|2379.8|2372.5|2382|2374.7|2379.65|2372.35|26
1733360380000|2024-12-05 00:59:40|2380.15|2372.85|2380.8|2373.5|2382.1|2374.8|2378.28|2370.98|26
1733360390000|2024-12-05 00:59:50|2381.25|2373.95|2379.35|2372.05|2381.25|2373.95|2379.08|2371.78|22
1733360400000|2024-12-05 01:00:00|2379.15|2371.85|2379.9|2372.6|2380.45|2373.15|2377.15|2369.85|29
1733360410000|2024-12-05 01:00:10|2382.1|2374.8|2378.04|2370.74|2382.1|2374.8|2376.2|2368.9|32
1733360420000|2024-12-05 01:00:20|2376.5|2369.2|2379.1|2371.8|2379.27|2371.97|2375.95|2368.65|28
1733360430000|2024-12-05 01:00:30|2378.7|2371.4|2376.65|2369.35|2380.55|2373.25|2375.75|2368.45|32
1733360440000|2024-12-05 01:00:40|2375.9|2368.6|2378|2370.7|2379.3|2372|2375.9|2368.6|19
1733360450000|2024-12-05 01:00:50|2378.4|2371.1|2375.65|2368.35|2378.5|2371.2|2375.65|2368.35|20
1733360460000|2024-12-05 01:01:00|2376.65|2369.35|2378.05|2370.75|2380.35|2373.05|2376.15|2368.85|29
1733360470000|2024-12-05 01:01:10|2377.99|2370.69|2376.49|2369.19|2379.45|2372.15|2375.9|2368.6|32
1733360480000|2024-12-05 01:01:20|2377.2|2369.9|2376.15|2368.85|2379.15|2371.85|2376.15|2368.85|29
1733360490000|2024-12-05 01:01:30|2375.15|2367.85|2376.22|2368.92|2377|2369.7|2375.15|2367.85|23
1733360500000|2024-12-05 01:01:40|2376.58|2369.28|2375.3|2368|2376.65|2369.35|2371.7|2364.4|29
1733360510000|2024-12-05 01:01:50|2374.83|2367.53|2374|2366.7|2375.3|2368|2372.15|2364.85|35
1733360520000|2024-12-05 01:02:00|2373.9|2366.6|2372.65|2365.35|2375.05|2367.75|2372.15|2364.85|29
1733360530000|2024-12-05 01:02:10|2372.15|2364.85|2374.8|2367.5|2374.8|2367.5|2370.9|2363.6|12
1733360540000|2024-12-05 01:02:20|2374.1|2366.8|2373.9|2366.6|2374.1|2366.8|2372.3|2365|29
1733360550000|2024-12-05 01:02:30|2374.65|2367.35|2367.8|2360.5|2374.65|2367.35|2367.8|2360.5|24
1733360560000|2024-12-05 01:02:40|2366.08|2358.78|2367.84|2360.54|2368.8|2361.5|2365.76|2358.46|33
1733360570000|2024-12-05 01:02:50|2367.95|2360.65|2368.55|2361.25|2368.55|2361.25|2366.15|2358.85|31
1733360580000|2024-12-05 01:03:00|2368.35|2361.05|2365.9|2358.6|2368.35|2361.05|2365.87|2358.57|31
1733360590000|2024-12-05 01:03:10|2365.8|2358.5|2370.9|2363.6|2370.9|2363.6|2365.8|2358.5|25
1733360600000|2024-12-05 01:03:20|2369.9|2362.6|2367.5|2360.2|2370.3|2363|2366.4|2359.1|27
1733360610000|2024-12-05 01:03:30|2367.22|2359.92|2370.27|2362.97|2371.35|2364.05|2367.22|2359.92|27
1733360620000|2024-12-05 01:03:40|2370.14|2362.84|2367.51|2360.21|2370.4|2363.1|2366.85|2359.55|30
1733360630000|2024-12-05 01:03:50|2366.34|2359.04|2368.38|2361.08|2368.95|2361.65|2366|2358.7|24
1733360640000|2024-12-05 01:04:00|2368.95|2361.65|2367.55|2360.25|2368.95|2361.65|2366.2|2358.9|21
1733360650000|2024-12-05 01:04:10|2367.8|2360.5|2366.45|2359.15|2367.8|2360.5|2365.33|2358.03|26
1733360660000|2024-12-05 01:04:20|2367.35|2360.05|2361.83|2354.53|2367.65|2360.35|2361.45|2354.15|29
1733360670000|2024-12-05 01:04:30|2361.9|2354.6|2361.81|2354.51|2363.05|2355.75|2361.53|2354.23|32
1733360680000|2024-12-05 01:04:40|2361.8|2354.5|2362.2|2354.9|2362.65|2355.35|2360.95|2353.65|26
1733360690000|2024-12-05 01:04:50|2360.65|2353.35|2360.23|2352.93|2362.2|2354.9|2359.72|2352.42|24
1733360700000|2024-12-05 01:05:00|2360.55|2353.25|2360.45|2353.15|2362.13|2354.83|2359.35|2352.05|33
1733360710000|2024-12-05 01:05:10|2360.25|2352.95|2360.1|2352.8|2362.8|2355.5|2359.7|2352.4|22
1733360720000|2024-12-05 01:05:20|2359.02|2351.72|2355.25|2347.95|2359.55|2352.25|2352.33|2345.03|35
1733360730000|2024-12-05 01:05:30|2354.94|2347.64|2351.48|2344.18|2355.06|2347.76|2350.8|2343.5|34
1733360740000|2024-12-05 01:05:40|2351.43|2344.13|2351.47|2344.17|2351.95|2344.65|2349.85|2342.55|37
1733360750000|2024-12-05 01:05:50|2351.39|2344.09|2350.65|2343.35|2352.65|2345.35|2350.22|2342.92|30
1733360760000|2024-12-05 01:06:00|2350.42|2343.12|2348.13|2340.83|2351.05|2343.75|2348.05|2340.75|37
1733360770000|2024-12-05 01:06:10|2346.75|2339.45|2348.14|2340.84|2348.48|2341.18|2346.75|2339.45|35
1733360780000|2024-12-05 01:06:20|2348.38|2341.08|2348.55|2341.25|2350.15|2342.85|2348.12|2340.82|36
1733360790000|2024-12-05 01:06:30|2348.45|2341.15|2347.3|2340|2348.7|2341.4|2346.49|2339.19|33
1733360800000|2024-12-05 01:06:40|2346.75|2339.45|2346.3|2339|2348.5|2341.2|2345.15|2337.85|36
1733360810000|2024-12-05 01:06:50|2346.1|2338.8|2343.65|2336.35|2346.35|2339.05|2343.2|2335.9|33
1733360820000|2024-12-05 01:07:00|2343.5|2336.2|2342.31|2335.01|2343.95|2336.65|2341.03|2333.73|39
1733360830000|2024-12-05 01:07:10|2342.25|2334.95|2340.54|2333.24|2342.75|2335.45|2340.54|2333.24|36
1733360840000|2024-12-05 01:07:20|2340.92|2333.62|2343.32|2336.02|2343.32|2336.02|2340.46|2333.16|35
1733360850000|2024-12-05 01:07:30|2343.31|2336.01|2342.2|2334.9|2343.31|2336.01|2340.1|2332.8|38
1733360860000|2024-12-05 01:07:40|2342.15|2334.85|2342.8|2335.5|2343.2|2335.9|2341.96|2334.66|30
1733360870000|2024-12-05 01:07:50|2342.75|2335.45|2339.17|2331.87|2342.75|2335.45|2338.35|2331.05|34
1733360880000|2024-12-05 01:08:00|2339.3|2332|2339.86|2332.56|2340|2332.7|2337.91|2330.61|34
1733360890000|2024-12-05 01:08:10|2340|2332.7|2340.85|2333.55|2341.35|2334.05|2338.73|2331.43|35
1733360900000|2024-12-05 01:08:20|2340.8|2333.5|2339.23|2331.93|2341.6|2334.3|2339.17|2331.87|35
1733360910000|2024-12-05 01:08:30|2339.55|2332.25|2343.07|2335.77|2343.25|2335.95|2338.94|2331.64|27
1733360920000|2024-12-05 01:08:40|2343.25|2335.95|2342|2334.7|2345.7|2338.4|2342|2334.7|27
1733360930000|2024-12-05 01:08:50|2342.05|2334.75|2339.46|2332.16|2342.05|2334.75|2339.26|2331.96|29
1733360940000|2024-12-05 01:09:00|2339.33|2332.03|2338.55|2331.25|2341.05|2333.75|2338.55|2331.25|31
1733360950000|2024-12-05 01:09:10|2338.6|2331.3|2338.2|2330.9|2339.85|2332.55|2337.62|2330.32|35
1733360960000|2024-12-05 01:09:20|2338.25|2330.95|2339.1|2331.8|2339.9|2332.6|2336|2328.7|34
1733360970000|2024-12-05 01:09:30|2339.05|2331.75|2337.89|2330.59|2339.05|2331.75|2336.51|2329.21|33
1733360980000|2024-12-05 01:09:40|2338.02|2330.72|2340.08|2332.78|2340.55|2333.25|2337.31|2330.01|35
1733360990000|2024-12-05 01:09:50|2340.13|2332.83|2341.51|2334.21|2343.05|2335.75|2340|2332.7|34
1733361000000|2024-12-05 01:10:00|2341.6|2334.3|2340.4|2333.1|2343.65|2336.35|2339.15|2331.85|29
1733361010000|2024-12-05 01:10:10|2340.05|2332.75|2339.05|2331.75|2342.1|2334.8|2337.62|2330.32|28
1733361020000|2024-12-05 01:10:20|2339.15|2331.85|2342.15|2334.85|2342.2|2334.9|2339.15|2331.85|26
1733361030000|2024-12-05 01:10:30|2342.1|2334.8|2338.6|2331.3|2342.15|2334.85|2338.6|2331.3|21
1733361040000|2024-12-05 01:10:40|2337.6|2330.3|2338.8|2331.5|2341.05|2333.75|2337.28|2329.98|25
1733361050000|2024-12-05 01:10:50|2340.27|2332.97|2334.93|2327.63|2340.3|2333|2334.15|2326.85|26
1733361060000|2024-12-05 01:11:00|2335.5|2328.2|2334.65|2327.35|2336.8|2329.5|2333.15|2325.85|21
1733361070000|2024-12-05 01:11:10|2333.4|2326.1|2333.65|2326.35|2337.2|2329.9|2333.15|2325.85|16
1733361080000|2024-12-05 01:11:20|2333.15|2325.85|2334.65|2327.35|2335.2|2327.9|2332|2324.7|25
1733361090000|2024-12-05 01:11:30|2334.9|2327.6|2335.09|2327.79|2335.55|2328.25|2331.75|2324.45|28
1733361100000|2024-12-05 01:11:40|2334.73|2327.43|2335.5|2328.2|2339.36|2332.06|2334.73|2327.43|26
1733361110000|2024-12-05 01:11:50|2335.6|2328.3|2334.58|2327.28|2336.65|2329.35|2333.75|2326.45|22
1733361120000|2024-12-05 01:12:00|2337.1|2329.8|2341.1|2333.8|2341.1|2333.8|2335.02|2327.72|30
1733361130000|2024-12-05 01:12:10|2340.59|2333.29|2334.6|2327.3|2342.4|2335.1|2334.55|2327.25|34
1733361140000|2024-12-05 01:12:20|2334.53|2327.23|2333.65|2326.35|2338.05|2330.75|2331.5|2324.2|24
1733361150000|2024-12-05 01:12:30|2333.15|2325.85|2332.45|2325.15|2335.43|2328.13|2331.65|2324.35|20
1733361160000|2024-12-05 01:12:40|2331.95|2324.65|2329.95|2322.65|2333.15|2325.85|2328.6|2321.3|24
1733361170000|2024-12-05 01:12:50|2330|2322.7|2327.94|2320.64|2330.9|2323.6|2327.93|2320.63|29
1733361180000|2024-12-05 01:13:00|2327.97|2320.67|2326.93|2319.63|2329.85|2322.55|2326.85|2319.55|32
1733361190000|2024-12-05 01:13:10|2326.69|2319.39|2325.35|2318.05|2327.5|2320.2|2325.18|2317.88|34
1733361200000|2024-12-05 01:13:20|2324.99|2317.69|2323.95|2316.65|2327.49|2320.19|2322.95|2315.65|28
1733361210000|2024-12-05 01:13:30|2323.65|2316.35|2323.65|2316.35|2326.65|2319.35|2322.65|2315.35|24
1733361220000|2024-12-05 01:13:40|2324.15|2316.85|2324.65|2317.35|2326.65|2319.35|2323.15|2315.85|20
1733361230000|2024-12-05 01:13:50|2326.65|2319.35|2325.55|2318.25|2326.65|2319.35|2323.4|2316.1|16
1733361240000|2024-12-05 01:14:00|2324.68|2317.38|2322.42|2315.12|2325.75|2318.45|2322.35|2315.05|29
1733361250000|2024-12-05 01:14:10|2322.38|2315.08|2319.4|2312.1|2323.5|2316.2|2319.35|2312.05|31
1733361260000|2024-12-05 01:14:20|2320.15|2312.85|2322.8|2315.5|2323.6|2316.3|2318.7|2311.4|35
1733361270000|2024-12-05 01:14:30|2322.3|2315|2320.2|2312.9|2322.4|2315.1|2319.1|2311.8|34
1733361280000|2024-12-05 01:14:40|2320.12|2312.82|2317.85|2310.55|2321.3|2314|2316.45|2309.15|37
1733361290000|2024-12-05 01:14:50|2318.13|2310.83|2321.55|2314.25|2323.05|2315.75|2317.71|2310.41|36
1733361300000|2024-12-05 01:15:00|2321.7|2314.4|2322.45|2315.15|2325.15|2317.85|2319.6|2312.3|34
1733361310000|2024-12-05 01:15:10|2322.51|2315.21|2326.26|2318.96|2327.2|2319.9|2322.3|2315|36
1733361320000|2024-12-05 01:15:20|2326.73|2319.43|2331.08|2323.78|2331.45|2324.15|2325.12|2317.82|39
1733361330000|2024-12-05 01:15:30|2331.11|2323.81|2333.75|2326.45|2333.75|2326.45|2330.99|2323.69|38
1733361340000|2024-12-05 01:15:40|2333.35|2326.05|2336.1|2328.8|2338.25|2330.95|2333.35|2326.05|38
1733361350000|2024-12-05 01:15:50|2335.45|2328.15|2334.1|2326.8|2335.45|2328.15|2331.1|2323.8|37
1733361360000|2024-12-05 01:16:00|2334.15|2326.85|2334.5|2327.2|2334.7|2327.4|2330.03|2322.73|38
1733361370000|2024-12-05 01:16:10|2334.05|2326.75|2331.74|2324.44|2338.55|2331.25|2330.29|2322.99|38
1733361380000|2024-12-05 01:16:20|2332.2|2324.9|2330.23|2322.93|2332.2|2324.9|2327.65|2320.35|39
1733361390000|2024-12-05 01:16:30|2330.15|2322.85|2333.55|2326.25|2333.55|2326.25|2325.94|2318.64|37
1733361400000|2024-12-05 01:16:40|2333.05|2325.75|2337.14|2329.84|2337.65|2330.35|2331.9|2324.6|39
1733361410000|2024-12-05 01:16:50|2337.32|2330.02|2341.6|2334.3|2342.25|2334.95|2337.32|2330.02|36
1733361420000|2024-12-05 01:17:00|2341.94|2334.64|2344.05|2336.75|2344.05|2336.75|2340.08|2332.78|40
1733361430000|2024-12-05 01:17:10|2344.6|2337.3|2345.6|2338.3|2346.6|2339.3|2343.65|2336.35|36
1733361440000|2024-12-05 01:17:20|2346|2338.7|2345.6|2338.3|2346.55|2339.25|2342.9|2335.6|38
1733361450000|2024-12-05 01:17:30|2346.1|2338.8|2346.58|2339.28|2347.8|2340.5|2345.13|2337.83|35
1733361460000|2024-12-05 01:17:40|2346.65|2339.35|2347.49|2340.19|2347.75|2340.45|2345.75|2338.45|38
1733361470000|2024-12-05 01:17:50|2347.85|2340.55|2341.9|2334.6|2348.35|2341.05|2340.95|2333.65|37
1733361480000|2024-12-05 01:18:00|2341.43|2334.13|2338.02|2330.72|2342.25|2334.95|2337.8|2330.5|39
1733361490000|2024-12-05 01:18:10|2337.91|2330.61|2339.55|2332.25|2340.21|2332.91|2337.65|2330.35|38
1733361500000|2024-12-05 01:18:20|2339.45|2332.15|2333.45|2326.15|2340.2|2332.9|2333.35|2326.05|40
1733361510000|2024-12-05 01:18:30|2333.55|2326.25|2334.65|2327.35|2336.05|2328.75|2332.28|2324.98|40
1733361520000|2024-12-05 01:18:40|2334.34|2327.04|2337.8|2330.5|2338.45|2331.15|2334.26|2326.96|34
1733361530000|2024-12-05 01:18:50|2337.6|2330.3|2336.63|2329.33|2339.38|2332.08|2336.63|2329.33|33
1733361540000|2024-12-05 01:19:00|2336.99|2329.69|2337.2|2329.9|2337.2|2329.9|2334.65|2327.35|36
1733361550000|2024-12-05 01:19:10|2337.14|2329.84|2335.55|2328.25|2337.45|2330.15|2334.15|2326.85|35
1733361560000|2024-12-05 01:19:20|2335.5|2328.2|2335.7|2328.4|2337.15|2329.85|2334.15|2326.85|33
1733361570000|2024-12-05 01:19:30|2336.15|2328.85|2340.7|2333.4|2341.4|2334.1|2335.9|2328.6|34
1733361580000|2024-12-05 01:19:40|2340.9|2333.6|2337|2329.7|2341.35|2334.05|2336.25|2328.95|37
1733361590000|2024-12-05 01:19:50|2336.28|2328.98|2336.3|2329|2337.1|2329.8|2335.5|2328.2|30
1733361600000|2024-12-05 01:20:00|2336.4|2329.1|2334.85|2327.55|2336.52|2329.22|2334.15|2326.85|36
1733361610000|2024-12-05 01:20:10|2335.55|2328.25|2326.2|2318.9|2335.65|2328.35|2325.81|2318.51|36
1733361620000|2024-12-05 01:20:20|2326.15|2318.85|2321.71|2314.41|2326.15|2318.85|2321.71|2314.41|33
1733361630000|2024-12-05 01:20:30|2321.66|2314.36|2315.65|2308.35|2321.76|2314.46|2315.44|2308.14|34
1733361640000|2024-12-05 01:20:40|2315.55|2308.25|2315|2307.7|2315.95|2308.65|2312.5|2305.2|34
1733361650000|2024-12-05 01:20:50|2315.05|2307.75|2310.95|2303.65|2315.05|2307.75|2310.4|2303.1|35
1733361660000|2024-12-05 01:21:00|2309.35|2302.05|2320.83|2313.53|2320.83|2313.53|2309.35|2302.05|37
1733361670000|2024-12-05 01:21:10|2320.7|2313.4|2317|2309.7|2321.65|2314.35|2317|2309.7|35
1733361680000|2024-12-05 01:21:20|2316.95|2309.65|2315.44|2308.14|2317.65|2310.35|2312.5|2305.2|39
1733361690000|2024-12-05 01:21:30|2315.48|2308.18|2325.1|2317.8|2326.4|2319.1|2315.48|2308.18|39
1733361700000|2024-12-05 01:21:40|2325.6|2318.3|2332|2324.7|2332|2324.7|2325.01|2317.71|38
1733361710000|2024-12-05 01:21:50|2332.05|2324.75|2334.43|2327.13|2334.5|2327.2|2329.5|2322.2|35
1733361720000|2024-12-05 01:22:00|2334.6|2327.3|2329.15|2321.85|2338.9|2331.6|2329.15|2321.85|39
1733361730000|2024-12-05 01:22:10|2329.2|2321.9|2330.45|2323.15|2335.75|2328.45|2328.45|2321.15|37
1733361740000|2024-12-05 01:22:20|2330.35|2323.05|2332.68|2325.38|2333.05|2325.75|2327.73|2320.43|38
1733361750000|2024-12-05 01:22:30|2333.45|2326.15|2339.05|2331.75|2339.1|2331.8|2333.45|2326.15|35
1733361760000|2024-12-05 01:22:40|2339|2331.7|2339.25|2331.95|2341|2333.7|2337.07|2329.77|36
1733361770000|2024-12-05 01:22:50|2340.85|2333.55|2334.55|2327.25|2340.85|2333.55|2333.5|2326.2|36
1733361780000|2024-12-05 01:23:00|2334|2326.7|2333.45|2326.15|2336.7|2329.4|2329.6|2322.3|37
1733361790000|2024-12-05 01:23:10|2333.5|2326.2|2328.2|2320.9|2334.35|2327.05|2328.15|2320.85|35
1733361800000|2024-12-05 01:23:20|2328.15|2320.85|2328.7|2321.4|2331.2|2323.9|2327.45|2320.15|37
1733361810000|2024-12-05 01:23:30|2330.6|2323.3|2327.85|2320.55|2330.6|2323.3|2324.15|2316.85|36
1733361820000|2024-12-05 01:23:40|2327.15|2319.85|2324.8|2317.5|2330.4|2323.1|2322.15|2314.85|36
1733361830000|2024-12-05 01:23:50|2324.3|2317|2324.3|2317|2324.6|2317.3|2321.1|2313.8|38
1733361840000|2024-12-05 01:24:00|2324.65|2317.35|2320.05|2312.75|2324.65|2317.35|2317.65|2310.35|37
1733361850000|2024-12-05 01:24:10|2319.95|2312.65|2318.6|2311.3|2323.35|2316.05|2317.15|2309.85|36
1733361860000|2024-12-05 01:24:20|2318.55|2311.25|2323.9|2316.6|2323.95|2316.65|2317.76|2310.46|35
1733361870000|2024-12-05 01:24:30|2323.35|2316.05|2321.25|2313.95|2323.35|2316.05|2318.9|2311.6|35
1733361880000|2024-12-05 01:24:40|2322.9|2315.6|2320.35|2313.05|2323.25|2315.95|2318.95|2311.65|37
1733361890000|2024-12-05 01:24:50|2320.8|2313.5|2319.75|2312.45|2320.9|2313.6|2317.35|2310.05|36
1733361900000|2024-12-05 01:25:00|2319.65|2312.35|2313.45|2306.15|2320.15|2312.85|2310.15|2302.85|38
1733361910000|2024-12-05 01:25:10|2313.5|2306.2|2313.53|2306.23|2315.1|2307.8|2312.15|2304.85|37
1733361920000|2024-12-05 01:25:20|2313.44|2306.14|2310.6|2303.3|2314.15|2306.85|2310.1|2302.8|37
1733361930000|2024-12-05 01:25:30|2310.8|2303.5|2315.6|2308.3|2319.55|2312.25|2310.7|2303.4|40
1733361940000|2024-12-05 01:25:40|2315.5|2308.2|2311.79|2304.49|2315.5|2308.2|2310.75|2303.45|36
1733361950000|2024-12-05 01:25:50|2313.96|2306.66|2316.5|2309.2|2316.5|2309.2|2312.09|2304.79|37
1733361960000|2024-12-05 01:26:00|2316.4|2309.1|2315.65|2308.35|2316.5|2309.2|2310.3|2303|36
1733361970000|2024-12-05 01:26:10|2315.46|2308.16|2317.95|2310.65|2317.95|2310.65|2310.85|2303.55|37
1733361980000|2024-12-05 01:26:20|2317.9|2310.6|2316.05|2308.75|2319.9|2312.6|2315.1|2307.8|32
1733361990000|2024-12-05 01:26:30|2316.08|2308.78|2312.85|2305.55|2319.7|2312.4|2310.9|2303.6|38
1733362000000|2024-12-05 01:26:40|2312.75|2305.45|2310.9|2303.6|2313.1|2305.8|2310.31|2303.01|38
1733362010000|2024-12-05 01:26:50|2311.1|2303.8|2313.3|2306|2313.9|2306.6|2311.1|2303.8|35
1733362020000|2024-12-05 01:27:00|2313.1|2305.8|2306.35|2299.05|2315.65|2308.35|2305.15|2297.85|36
1733362030000|2024-12-05 01:27:10|2306.25|2298.95|2306.05|2298.75|2307.5|2300.2|2303.75|2296.45|36
1733362040000|2024-12-05 01:27:20|2305.55|2298.25|2306.05|2298.75|2307.4|2300.1|2303.65|2296.35|36
1733362050000|2024-12-05 01:27:30|2306.5|2299.2|2312.35|2305.05|2313.65|2306.35|2304.75|2297.45|38
1733362060000|2024-12-05 01:27:40|2311.83|2304.53|2317.19|2309.89|2317.35|2310.05|2311.27|2303.97|37
1733362070000|2024-12-05 01:27:50|2316.25|2308.95|2318.85|2311.55|2320.05|2312.75|2313.55|2306.25|36
1733362080000|2024-12-05 01:28:00|2318.17|2310.87|2313.9|2306.6|2320.8|2313.5|2313.9|2306.6|40
1733362090000|2024-12-05 01:28:10|2313.95|2306.65|2319.05|2311.75|2319.2|2311.9|2313.95|2306.65|40
1733362100000|2024-12-05 01:28:20|2318.9|2311.6|2312.15|2304.85|2318.9|2311.6|2310.15|2302.85|37
1733362110000|2024-12-05 01:28:30|2312.5|2305.2|2314.25|2306.95|2316.58|2309.28|2311.88|2304.58|39
1733362120000|2024-12-05 01:28:40|2314.4|2307.1|2316.13|2308.83|2316.13|2308.83|2312.75|2305.45|38
1733362130000|2024-12-05 01:28:50|2316.45|2309.15|2316.3|2309|2316.7|2309.4|2313.4|2306.1|35
1733362140000|2024-12-05 01:29:00|2316.4|2309.1|2314.7|2307.4|2319.2|2311.9|2313.7|2306.4|40
1733362150000|2024-12-05 01:29:10|2315.7|2308.4|2321.7|2314.4|2322.25|2314.95|2315.7|2308.4|38
1733362160000|2024-12-05 01:29:20|2320.85|2313.55|2322.45|2315.15|2322.47|2315.17|2320.29|2312.99|40
1733362170000|2024-12-05 01:29:30|2322.1|2314.8|2320.43|2313.13|2323.4|2316.1|2319.92|2312.62|37
1733362180000|2024-12-05 01:29:40|2319.79|2312.49|2323.95|2316.65|2325.8|2318.5|2319.79|2312.49|37
1733362190000|2024-12-05 01:29:50|2324.07|2316.77|2322.85|2315.55|2326.2|2318.9|2321.9|2314.6|34
1733362200000|2024-12-05 01:30:00|2322.86|2315.56|2323.9|2316.6|2324.35|2317.05|2318.4|2311.1|36
1733362210000|2024-12-05 01:30:10|2323.25|2315.95|2312.55|2305.25|2323.25|2315.95|2312.55|2305.25|37
1733362220000|2024-12-05 01:30:20|2315.2|2307.9|2311.19|2303.89|2315.65|2308.35|2311.19|2303.89|36
1733362230000|2024-12-05 01:30:30|2311.23|2303.93|2314.18|2306.88|2314.7|2307.4|2311.23|2303.93|40
1733362240000|2024-12-05 01:30:40|2314.2|2306.9|2318.88|2311.58|2319.12|2311.82|2313.03|2305.73|38
1733362250000|2024-12-05 01:30:50|2319.41|2312.11|2321.98|2314.68|2324.85|2317.55|2319.41|2312.11|34
1733362260000|2024-12-05 01:31:00|2321.15|2313.85|2320.72|2313.42|2321.15|2313.85|2314.65|2307.35|39
1733362270000|2024-12-05 01:31:10|2321.5|2314.2|2320.65|2313.35|2325.65|2318.35|2318.85|2311.55|38
1733362280000|2024-12-05 01:31:20|2320.55|2313.25|2321.35|2314.05|2321.95|2314.65|2317.7|2310.4|38
1733362290000|2024-12-05 01:31:30|2321.5|2314.2|2326.82|2319.52|2328.3|2321|2321.5|2314.2|38
1733362300000|2024-12-05 01:31:40|2326.81|2319.51|2325.73|2318.43|2327.85|2320.55|2325.15|2317.85|36
1733362310000|2024-12-05 01:31:50|2325.68|2318.38|2329.75|2322.45|2331.6|2324.3|2325.68|2318.38|38
1733362320000|2024-12-05 01:32:00|2329.9|2322.6|2328.97|2321.67|2332.75|2325.45|2328.97|2321.67|37
1733362330000|2024-12-05 01:32:10|2330.82|2323.52|2330.65|2323.35|2331.65|2324.35|2329.35|2322.05|38
1733362340000|2024-12-05 01:32:20|2330.45|2323.15|2326.75|2319.45|2330.45|2323.15|2324.67|2317.37|38
1733362350000|2024-12-05 01:32:30|2326|2318.7|2326.34|2319.04|2327.75|2320.45|2324.96|2317.66|40
1733362360000|2024-12-05 01:32:40|2325.25|2317.95|2320.95|2313.65|2328.1|2320.8|2319.6|2312.3|37
1733362370000|2024-12-05 01:32:50|2321.1|2313.8|2321.95|2314.65|2323.55|2316.25|2320.75|2313.45|37
1733362380000|2024-12-05 01:33:00|2321.9|2314.6|2320.3|2313|2321.95|2314.65|2318.1|2310.8|37
1733362390000|2024-12-05 01:33:10|2320.35|2313.05|2325.21|2317.91|2325.21|2317.91|2318.75|2311.45|37
1733362400000|2024-12-05 01:33:20|2325.34|2318.04|2329.94|2322.64|2332|2324.7|2324.24|2316.94|39
1733362410000|2024-12-05 01:33:30|2330.29|2322.99|2335.22|2327.92|2335.22|2327.92|2330.29|2322.99|38
1733362420000|2024-12-05 01:33:40|2335.12|2327.82|2340.2|2332.9|2340.25|2332.95|2335.12|2327.82|36
1733362430000|2024-12-05 01:33:50|2340.1|2332.8|2339.25|2331.95|2341.95|2334.65|2339.08|2331.78|36
1733362440000|2024-12-05 01:34:00|2340.1|2332.8|2336.15|2328.85|2340.1|2332.8|2335.15|2327.85|38
1733362450000|2024-12-05 01:34:10|2337.05|2329.75|2332.3|2325|2337.05|2329.75|2332.15|2324.85|36
1733362460000|2024-12-05 01:34:20|2332.23|2324.93|2332.5|2325.2|2332.85|2325.55|2330.3|2323|38
1733362470000|2024-12-05 01:34:30|2332.55|2325.25|2332.65|2325.35|2333.3|2326|2330.4|2323.1|35
1733362480000|2024-12-05 01:34:40|2331.95|2324.65|2333.25|2325.95|2333.25|2325.95|2330.03|2322.73|37
1733362490000|2024-12-05 01:34:50|2333.3|2326|2332.85|2325.55|2333.4|2326.1|2330.89|2323.59|38
1733362500000|2024-12-05 01:35:00|2332.75|2325.45|2337.6|2330.3|2337.65|2330.35|2331.7|2324.4|37
1733362510000|2024-12-05 01:35:10|2338.15|2330.85|2331.7|2324.4|2340.4|2333.1|2331.7|2324.4|38
1733362520000|2024-12-05 01:35:20|2332|2324.7|2329.1|2321.8|2332|2324.7|2327.8|2320.5|33
1733362530000|2024-12-05 01:35:30|2328.85|2321.55|2322.1|2314.8|2329.15|2321.85|2322.1|2314.8|36
1733362540000|2024-12-05 01:35:40|2322.7|2315.4|2324.5|2317.2|2324.65|2317.35|2321.73|2314.43|36
1733362550000|2024-12-05 01:35:50|2324.4|2317.1|2327.77|2320.47|2330.95|2323.65|2322.95|2315.65|36
1733362560000|2024-12-05 01:36:00|2327.56|2320.26|2332.95|2325.65|2332.95|2325.65|2327.35|2320.05|38
1733362570000|2024-12-05 01:36:10|2330.95|2323.65|2330.92|2323.62|2333.45|2326.15|2327.95|2320.65|36
1733362580000|2024-12-05 01:36:20|2330.88|2323.58|2332.9|2325.6|2336|2328.7|2330.88|2323.58|35
1733362590000|2024-12-05 01:36:30|2333.42|2326.12|2337.4|2330.1|2337.4|2330.1|2330.4|2323.1|36
1733362600000|2024-12-05 01:36:40|2335.25|2327.95|2338.4|2331.1|2338.4|2331.1|2333.8|2326.5|32
1733362610000|2024-12-05 01:36:50|2338.45|2331.15|2338.9|2331.6|2339.7|2332.4|2336.75|2329.45|35
1733362620000|2024-12-05 01:37:00|2338.53|2331.23|2339.1|2331.8|2340.41|2333.11|2337.65|2330.35|37
1733362630000|2024-12-05 01:37:10|2339.04|2331.74|2337.35|2330.05|2339.15|2331.85|2334.76|2327.46|33
1733362640000|2024-12-05 01:37:20|2337.54|2330.24|2337.05|2329.75|2338.35|2331.05|2335.15|2327.85|35
1733362650000|2024-12-05 01:37:30|2335.55|2328.25|2338.09|2330.79|2339.8|2332.5|2335.55|2328.25|35
1733362660000|2024-12-05 01:37:40|2339.25|2331.95|2338|2330.7|2339.75|2332.45|2337.7|2330.4|28
1733362670000|2024-12-05 01:37:50|2337.73|2330.43|2338.3|2331|2338.3|2331|2335.55|2328.25|31
1733362680000|2024-12-05 01:38:00|2338.15|2330.85|2339.2|2331.9|2340.65|2333.35|2337.14|2329.84|32
1733362690000|2024-12-05 01:38:10|2339.3|2332|2344.13|2336.83|2344.48|2337.18|2339.3|2332|35
1733362700000|2024-12-05 01:38:20|2344.52|2337.22|2344.9|2337.6|2346.9|2339.6|2342.35|2335.05|35
1733362710000|2024-12-05 01:38:30|2345|2337.7|2344.03|2336.73|2346.05|2338.75|2342.95|2335.65|32
1733362720000|2024-12-05 01:38:40|2344.45|2337.15|2343.5|2336.2|2345.8|2338.5|2343.15|2335.85|33
1733362730000|2024-12-05 01:38:50|2343.45|2336.15|2345.25|2337.95|2345.63|2338.33|2343.15|2335.85|32
1733362740000|2024-12-05 01:39:00|2345.05|2337.75|2342.7|2335.4|2345.65|2338.35|2341.7|2334.4|35
1733362750000|2024-12-05 01:39:10|2342.15|2334.85|2342.15|2334.85|2345.3|2338|2341.4|2334.1|29
1733362760000|2024-12-05 01:39:20|2342.65|2335.35|2344.35|2337.05|2344.6|2337.3|2342.65|2335.35|27
1733362770000|2024-12-05 01:39:30|2344.25|2336.95|2342.1|2334.8|2344.25|2336.95|2339.85|2332.55|25
1733362780000|2024-12-05 01:39:40|2342.44|2335.14|2346.15|2338.85|2346.45|2339.15|2342.44|2335.14|28
1733362790000|2024-12-05 01:39:50|2346.17|2338.87|2346.2|2338.9|2347.8|2340.5|2344.53|2337.23|35
1733362800000|2024-12-05 01:40:00|2347.2|2339.9|2348.4|2341.1|2348.4|2341.1|2344.65|2337.35|28
1733362810000|2024-12-05 01:40:10|2348.25|2340.95|2347.7|2340.4|2348.25|2340.95|2344.35|2337.05|32
1733362820000|2024-12-05 01:40:20|2348.15|2340.85|2346.85|2339.55|2348.8|2341.5|2345.55|2338.25|30
1733362830000|2024-12-05 01:40:30|2346.95|2339.65|2349.35|2342.05|2350.55|2343.25|2346.6|2339.3|34
1733362840000|2024-12-05 01:40:40|2349.45|2342.15|2352.15|2344.85|2354.15|2346.85|2349.35|2342.05|31
1733362850000|2024-12-05 01:40:50|2350.65|2343.35|2351.15|2343.85|2352.15|2344.85|2348.65|2341.35|27
1733362860000|2024-12-05 01:41:00|2348.78|2341.48|2345.65|2338.35|2349.3|2342|2345.65|2338.35|31
1733362870000|2024-12-05 01:41:10|2346.15|2338.85|2345.95|2338.65|2347.03|2339.73|2344.64|2337.34|34
1733362880000|2024-12-05 01:41:20|2345.2|2337.9|2346.95|2339.65|2347.1|2339.8|2344.35|2337.05|33
1733362890000|2024-12-05 01:41:30|2345.35|2338.05|2344.9|2337.6|2348.45|2341.15|2344.9|2337.6|30
1733362900000|2024-12-05 01:41:40|2344.8|2337.5|2345.55|2338.25|2347.85|2340.55|2344.71|2337.41|36
1733362910000|2024-12-05 01:41:50|2345.65|2338.35|2346.65|2339.35|2347.35|2340.05|2344.35|2337.05|19
1733362920000|2024-12-05 01:42:00|2346.25|2338.95|2344.54|2337.24|2346.45|2339.15|2343.8|2336.5|30
1733362930000|2024-12-05 01:42:10|2344.55|2337.25|2345.15|2337.85|2347.85|2340.55|2344.55|2337.25|25
1733362940000|2024-12-05 01:42:20|2344.9|2337.6|2341.63|2334.33|2345.25|2337.95|2341.05|2333.75|38
1733362950000|2024-12-05 01:42:30|2342.28|2334.98|2342.1|2334.8|2343.25|2335.95|2340.75|2333.45|37
1733362960000|2024-12-05 01:42:40|2342|2334.7|2340.7|2333.4|2343.6|2336.3|2340.65|2333.35|39
1733362970000|2024-12-05 01:42:50|2340.4|2333.1|2340.93|2333.63|2341.65|2334.35|2339.35|2332.05|27
1733362980000|2024-12-05 01:43:00|2341.15|2333.85|2341|2333.7|2342.1|2334.8|2339.35|2332.05|36
1733362990000|2024-12-05 01:43:10|2340.65|2333.35|2342.7|2335.4|2342.7|2335.4|2338.82|2331.52|37
1733363000000|2024-12-05 01:43:20|2341.32|2334.02|2341.15|2333.85|2343.1|2335.8|2340.65|2333.35|35
1733363010000|2024-12-05 01:43:30|2341.05|2333.75|2342.15|2334.85|2343.5|2336.2|2341.05|2333.75|36
1733363020000|2024-12-05 01:43:40|2342.61|2335.31|2341.34|2334.04|2342.61|2335.31|2340.1|2332.8|38
1733363030000|2024-12-05 01:43:50|2341.1|2333.8|2341.85|2334.55|2342.36|2335.06|2341.1|2333.8|38
1733363040000|2024-12-05 01:44:00|2342.1|2334.8|2341.35|2334.05|2342.95|2335.65|2340.3|2333|36
1733363050000|2024-12-05 01:44:10|2341.4|2334.1|2341.3|2334|2343.3|2336|2341|2333.7|36
1733363060000|2024-12-05 01:44:20|2341.4|2334.1|2344.7|2337.4|2345.75|2338.45|2341.3|2334|34
1733363070000|2024-12-05 01:44:30|2344.14|2336.84|2341.22|2333.92|2344.19|2336.89|2338.26|2330.96|36
1733363080000|2024-12-05 01:44:40|2341.35|2334.05|2340.1|2332.8|2341.35|2334.05|2339.77|2332.47|35
1733363090000|2024-12-05 01:44:50|2339.95|2332.65|2340.59|2333.29|2340.97|2333.67|2338.7|2331.4|38
1733363100000|2024-12-05 01:45:00|2340.77|2333.47|2340.79|2333.49|2341.71|2334.41|2338.6|2331.3|36
1733363110000|2024-12-05 01:45:10|2341|2333.7|2340.75|2333.45|2341.47|2334.17|2338.06|2330.76|34
1733363120000|2024-12-05 01:45:20|2340.5|2333.2|2347.96|2340.66|2347.96|2340.66|2339.45|2332.15|38
1733363130000|2024-12-05 01:45:30|2347.05|2339.75|2345.67|2338.37|2349.1|2341.8|2344.7|2337.4|33
1733363140000|2024-12-05 01:45:40|2345.9|2338.6|2346.35|2339.05|2348.3|2341|2344.83|2337.53|35
1733363150000|2024-12-05 01:45:50|2345.31|2338.01|2341.65|2334.35|2345.31|2338.01|2339.88|2332.58|35
1733363160000|2024-12-05 01:46:00|2341.8|2334.5|2342.35|2335.05|2344.49|2337.19|2341.2|2333.9|38
1733363170000|2024-12-05 01:46:10|2343.39|2336.09|2342.25|2334.95|2345.5|2338.2|2342.25|2334.95|34
1733363180000|2024-12-05 01:46:20|2344.5|2337.2|2338.05|2330.75|2344.5|2337.2|2338.05|2330.75|35
1733363190000|2024-12-05 01:46:30|2340.15|2332.85|2339.95|2332.65|2341.85|2334.55|2337.17|2329.87|31
1733363200000|2024-12-05 01:46:40|2340.05|2332.75|2340.33|2333.03|2341.24|2333.94|2338.87|2331.57|33
1733363210000|2024-12-05 01:46:50|2340.16|2332.86|2343.15|2335.85|2343.99|2336.69|2339.9|2332.6|37
1733363220000|2024-12-05 01:47:00|2343.56|2336.26|2340.64|2333.34|2345.99|2338.69|2340.64|2333.34|39
1733363230000|2024-12-05 01:47:10|2340.58|2333.28|2342.01|2334.71|2345.23|2337.93|2340.1|2332.8|37
1733363240000|2024-12-05 01:47:20|2342.39|2335.09|2342.71|2335.41|2343.86|2336.56|2341.1|2333.8|38
1733363250000|2024-12-05 01:47:30|2342.95|2335.65|2343.39|2336.09|2345.05|2337.75|2341.3|2334|35
1733363260000|2024-12-05 01:47:40|2343.34|2336.04|2339.14|2331.84|2344.6|2337.3|2338.64|2331.34|33
1733363270000|2024-12-05 01:47:50|2339.8|2332.5|2341.98|2334.68|2342.99|2335.69|2339.8|2332.5|36
1733363280000|2024-12-05 01:48:00|2342.02|2334.72|2341.85|2334.55|2344.45|2337.15|2339.01|2331.71|38
1733363290000|2024-12-05 01:48:10|2342.15|2334.85|2343.03|2335.73|2343.08|2335.78|2340.63|2333.33|36
1733363300000|2024-12-05 01:48:20|2343.04|2335.74|2336.75|2329.45|2343.04|2335.74|2336.75|2329.45|32
1733363310000|2024-12-05 01:48:30|2336.7|2329.4|2333.9|2326.6|2338.05|2330.75|2333.6|2326.3|30
1733363320000|2024-12-05 01:48:40|2333.65|2326.35|2336.39|2329.09|2336.5|2329.2|2332.75|2325.45|39
1733363330000|2024-12-05 01:48:50|2336.65|2329.35|2333.85|2326.55|2336.65|2329.35|2333.6|2326.3|35
1733363340000|2024-12-05 01:49:00|2334.1|2326.8|2331.2|2323.9|2335.6|2328.3|2331.05|2323.75|35
1733363350000|2024-12-05 01:49:10|2331.25|2323.95|2328.5|2321.2|2331.35|2324.05|2327.69|2320.39|34
1733363360000|2024-12-05 01:49:20|2328.13|2320.83|2327.75|2320.45|2331.03|2323.73|2327.45|2320.15|34
1733363370000|2024-12-05 01:49:30|2327.8|2320.5|2329.72|2322.42|2329.72|2322.42|2325.82|2318.52|32
1733363380000|2024-12-05 01:49:40|2330.1|2322.8|2333.45|2326.15|2333.67|2326.37|2327.85|2320.55|38
1733363390000|2024-12-05 01:49:50|2333.55|2326.25|2333.9|2326.6|2337.7|2330.4|2333.25|2325.95|40
1733363400000|2024-12-05 01:50:00|2333.83|2326.53|2331.81|2324.51|2336.75|2329.45|2331.81|2324.51|39
1733363410000|2024-12-05 01:50:10|2331.79|2324.49|2333.17|2325.87|2334.85|2327.55|2331.35|2324.05|37
1733363420000|2024-12-05 01:50:20|2333.15|2325.85|2334.8|2327.5|2337.15|2329.85|2331.95|2324.65|36
1733363430000|2024-12-05 01:50:30|2334.03|2326.73|2335.45|2328.15|2336.2|2328.9|2333.75|2326.45|35
1733363440000|2024-12-05 01:50:40|2335.5|2328.2|2333|2325.7|2335.5|2328.2|2329.75|2322.45|31
1733363450000|2024-12-05 01:50:50|2333.1|2325.8|2328.95|2321.65|2333.15|2325.85|2328.85|2321.55|28
1733363460000|2024-12-05 01:51:00|2329|2321.7|2328.7|2321.4|2329.65|2322.35|2327.03|2319.73|36
1733363470000|2024-12-05 01:51:10|2328.8|2321.5|2324.85|2317.55|2329.1|2321.8|2324.85|2317.55|32
1733363480000|2024-12-05 01:51:20|2324.8|2317.5|2326.4|2319.1|2327.55|2320.25|2324.13|2316.83|28
1733363490000|2024-12-05 01:51:30|2326.5|2319.2|2330.15|2322.85|2330.55|2323.25|2326.5|2319.2|31
1733363500000|2024-12-05 01:51:40|2330.6|2323.3|2327.13|2319.83|2330.6|2323.3|2327.13|2319.83|22
1733363510000|2024-12-05 01:51:50|2327.25|2319.95|2328.66|2321.36|2329.35|2322.05|2326.68|2319.38|34
1733363520000|2024-12-05 01:52:00|2329.1|2321.8|2333.74|2326.44|2333.74|2326.44|2328.8|2321.5|35
1733363530000|2024-12-05 01:52:10|2334.4|2327.1|2333.13|2325.83|2334.5|2327.2|2331.15|2323.85|30
1733363540000|2024-12-05 01:52:20|2331.93|2324.63|2331.19|2323.89|2335.25|2327.95|2330.25|2322.95|31
1733363550000|2024-12-05 01:52:30|2331.2|2323.9|2329.35|2322.05|2331.2|2323.9|2326.65|2319.35|32
1733363560000|2024-12-05 01:52:40|2327.75|2320.45|2324.55|2317.25|2329.1|2321.8|2323.75|2316.45|32
1733363570000|2024-12-05 01:52:50|2326.5|2319.2|2330.79|2323.49|2331.2|2323.9|2325.25|2317.95|31
1733363580000|2024-12-05 01:53:00|2330.7|2323.4|2329.1|2321.8|2330.81|2323.51|2327.3|2320|34
1733363590000|2024-12-05 01:53:10|2328.15|2320.85|2329.35|2322.05|2331.05|2323.75|2328.15|2320.85|31
1733363600000|2024-12-05 01:53:20|2329.6|2322.3|2326.9|2319.6|2330.1|2322.8|2326.9|2319.6|28
1733363610000|2024-12-05 01:53:30|2327.58|2320.28|2329.87|2322.57|2330.1|2322.8|2327.58|2320.28|35
1733363620000|2024-12-05 01:53:40|2329.01|2321.71|2329.35|2322.05|2332.1|2324.8|2329.01|2321.71|24
1733363630000|2024-12-05 01:53:50|2329.3|2322|2329.4|2322.1|2331.5|2324.2|2328.65|2321.35|34
1733363640000|2024-12-05 01:54:00|2331.45|2324.15|2330.15|2322.85|2331.45|2324.15|2329.7|2322.4|29
1733363650000|2024-12-05 01:54:10|2330.35|2323.05|2335.4|2328.1|2336.8|2329.5|2330.35|2323.05|27
1733363660000|2024-12-05 01:54:20|2335.38|2328.08|2334.43|2327.13|2336|2328.7|2333.3|2326|35
1733363670000|2024-12-05 01:54:30|2333.3|2326|2335.12|2327.82|2336.25|2328.95|2333.3|2326|24
1733363680000|2024-12-05 01:54:40|2334.75|2327.45|2334.24|2326.94|2335.35|2328.05|2332.95|2325.65|34
1733363690000|2024-12-05 01:54:50|2334.6|2327.3|2335.39|2328.09|2335.55|2328.25|2331.8|2324.5|29
1733363700000|2024-12-05 01:55:00|2335.49|2328.19|2335.9|2328.6|2336.1|2328.8|2334.46|2327.16|36
1733363710000|2024-12-05 01:55:10|2336|2328.7|2336.2|2328.9|2337.15|2329.85|2335.15|2327.85|32
1733363720000|2024-12-05 01:55:20|2336.45|2329.15|2335.38|2328.08|2336.45|2329.15|2334.15|2326.85|33
1733363730000|2024-12-05 01:55:30|2335.58|2328.28|2336.09|2328.79|2336.2|2328.9|2334.9|2327.6|29
1733363740000|2024-12-05 01:55:40|2336.19|2328.89|2339.1|2331.8|2339.1|2331.8|2336.15|2328.85|22
1733363750000|2024-12-05 01:55:50|2339.3|2332|2338.72|2331.42|2339.85|2332.55|2337.95|2330.65|29
1733363760000|2024-12-05 01:56:00|2338.76|2331.46|2333.9|2326.6|2339.15|2331.85|2333.9|2326.6|27
1733363770000|2024-12-05 01:56:10|2334|2326.7|2334.05|2326.75|2335.7|2328.4|2334|2326.7|30
1733363780000|2024-12-05 01:56:20|2334|2326.7|2334.15|2326.85|2334.4|2327.1|2332.85|2325.55|29
1733363790000|2024-12-05 01:56:30|2334.5|2327.2|2335.69|2328.39|2336.1|2328.8|2333|2325.7|31
1733363800000|2024-12-05 01:56:40|2335.75|2328.45|2336.7|2329.4|2337|2329.7|2332.7|2325.4|35
1733363810000|2024-12-05 01:56:50|2336.53|2329.23|2337.35|2330.05|2339.9|2332.6|2335.7|2328.4|32
1733363820000|2024-12-05 01:57:00|2337.22|2329.92|2337.16|2329.86|2338|2330.7|2336.5|2329.2|28
1733363830000|2024-12-05 01:57:10|2337.12|2329.82|2334.55|2327.25|2337.16|2329.86|2333.36|2326.06|33
1733363840000|2024-12-05 01:57:20|2333.35|2326.05|2335.56|2328.26|2336.15|2328.85|2333.35|2326.05|30
1733363850000|2024-12-05 01:57:30|2337.22|2329.92|2336.98|2329.68|2338.4|2331.1|2335.64|2328.34|35
1733363860000|2024-12-05 01:57:40|2337.5|2330.2|2337.75|2330.45|2337.95|2330.65|2336.86|2329.56|32
1733363870000|2024-12-05 01:57:50|2337.42|2330.12|2336|2328.7|2337.55|2330.25|2336|2328.7|28
1733363880000|2024-12-05 01:58:00|2336.2|2328.9|2333.29|2325.99|2336.2|2328.9|2331.4|2324.1|29
1733363890000|2024-12-05 01:58:10|2332.93|2325.63|2333.65|2326.35|2335.1|2327.8|2331.9|2324.6|32
1733363900000|2024-12-05 01:58:20|2333.55|2326.25|2332.43|2325.13|2334.3|2327|2332|2324.7|33
1733363910000|2024-12-05 01:58:30|2332.44|2325.14|2334.05|2326.75|2334.78|2327.48|2332.44|2325.14|28
1733363920000|2024-12-05 01:58:40|2333.8|2326.5|2332.3|2325|2334.95|2327.65|2331.6|2324.3|33
1733363930000|2024-12-05 01:58:50|2332.95|2325.65|2333.59|2326.29|2333.67|2326.37|2331.55|2324.25|33
1733363940000|2024-12-05 01:59:00|2334.4|2327.1|2331.8|2324.5|2334.4|2327.1|2330.52|2323.22|35
1733363950000|2024-12-05 01:59:10|2332.77|2325.47|2331.48|2324.18|2333.2|2325.9|2331.48|2324.18|37
1733363960000|2024-12-05 01:59:20|2331.4|2324.1|2331.08|2323.78|2333.95|2326.65|2330.45|2323.15|35
1733363970000|2024-12-05 01:59:30|2332.58|2325.28|2332.22|2324.92|2334.25|2326.95|2331.65|2324.35|36
1733363980000|2024-12-05 01:59:40|2332.7|2325.4|2331.05|2323.75|2332.7|2325.4|2330.53|2323.23|11
1733363990000|2024-12-05 01:59:50|2331.92|2324.62|2329.99|2322.69|2331.92|2324.62|2329.49|2322.19|32
1733364000000|2024-12-05 02:00:00|2329.64|2322.34|2332.28|2324.98|2336|2328.7|2328.12|2320.82|37
1733364010000|2024-12-05 02:00:10|2332.5|2325.2|2332.65|2325.35|2334.73|2327.43|2330.03|2322.73|39
1733364020000|2024-12-05 02:00:20|2333.05|2325.75|2331.97|2324.67|2333.55|2326.25|2330.15|2322.85|33
1733364030000|2024-12-05 02:00:30|2330.8|2323.5|2335.6|2328.3|2336.6|2329.3|2330.8|2323.5|32
1733364040000|2024-12-05 02:00:40|2334.85|2327.55|2332.09|2324.79|2334.9|2327.6|2330.6|2323.3|30
1733364050000|2024-12-05 02:00:50|2332.65|2325.35|2330.05|2322.75|2332.7|2325.4|2329.15|2321.85|18
1733364060000|2024-12-05 02:01:00|2331|2323.7|2330.82|2323.52|2331.3|2324|2328.48|2321.18|33
1733364070000|2024-12-05 02:01:10|2332.08|2324.78|2331.95|2324.65|2332.6|2325.3|2330.95|2323.65|34
1733364080000|2024-12-05 02:01:20|2331.9|2324.6|2334.1|2326.8|2335.18|2327.88|2330.93|2323.63|31
1733364090000|2024-12-05 02:01:30|2333.35|2326.05|2338.1|2330.8|2339.15|2331.85|2333.35|2326.05|32
1733364100000|2024-12-05 02:01:40|2337.4|2330.1|2335|2327.7|2337.5|2330.2|2333.8|2326.5|31
1733364110000|2024-12-05 02:01:50|2334.31|2327.01|2332.72|2325.42|2335.4|2328.1|2331.5|2324.2|29
1733364120000|2024-12-05 02:02:00|2334.07|2326.77|2331.17|2323.87|2334.35|2327.05|2331.17|2323.87|37
1733364130000|2024-12-05 02:02:10|2331.65|2324.35|2331.08|2323.78|2331.7|2324.4|2327.75|2320.45|35
1733364140000|2024-12-05 02:02:20|2330.78|2323.48|2337.5|2330.2|2337.5|2330.2|2330.77|2323.47|34
1733364150000|2024-12-05 02:02:30|2337.55|2330.25|2334.05|2326.75|2339.25|2331.95|2334.05|2326.75|36
1733364160000|2024-12-05 02:02:40|2333.65|2326.35|2333.65|2326.35|2336.55|2329.25|2333.57|2326.27|35
1733364170000|2024-12-05 02:02:50|2334.95|2327.65|2334.7|2327.4|2335.6|2328.3|2333.85|2326.55|31
1733364180000|2024-12-05 02:03:00|2334.35|2327.05|2330.6|2323.3|2334.8|2327.5|2330.6|2323.3|36
1733364190000|2024-12-05 02:03:10|2330.65|2323.35|2331.47|2324.17|2332.7|2325.4|2330.47|2323.17|32
1733364200000|2024-12-05 02:03:20|2331.19|2323.89|2332.53|2325.23|2332.9|2325.6|2331.19|2323.89|38
1733364210000|2024-12-05 02:03:30|2333.05|2325.75|2334.15|2326.85|2334.6|2327.3|2331.65|2324.35|27
1733364220000|2024-12-05 02:03:40|2333.65|2326.35|2339|2331.7|2340.25|2332.95|2333.6|2326.3|27
1733364230000|2024-12-05 02:03:50|2340.35|2333.05|2339.65|2332.35|2342.85|2335.55|2339.45|2332.15|26
1733364240000|2024-12-05 02:04:00|2339.9|2332.6|2339.15|2331.85|2340.65|2333.35|2338.15|2330.85|36
1733364250000|2024-12-05 02:04:10|2338.95|2331.65|2337.4|2330.1|2338.95|2331.65|2334.9|2327.6|35
1733364260000|2024-12-05 02:04:20|2338.05|2330.75|2338.3|2331|2338.3|2331|2336.98|2329.68|34
1733364270000|2024-12-05 02:04:30|2338.13|2330.83|2340.04|2332.74|2340.35|2333.05|2337.16|2329.86|33
1733364280000|2024-12-05 02:04:40|2340.45|2333.15|2340.48|2333.18|2341.05|2333.75|2339.15|2331.85|26
1733364290000|2024-12-05 02:04:50|2340.77|2333.47|2340.15|2332.85|2341.7|2334.4|2339.6|2332.3|20
1733364300000|2024-12-05 02:05:00|2340.22|2332.92|2340.7|2333.4|2341.15|2333.85|2338.31|2331.01|32
1733364310000|2024-12-05 02:05:10|2339.9|2332.6|2340.3|2333|2341.45|2334.15|2339.15|2331.85|32
1733364320000|2024-12-05 02:05:20|2340.06|2332.76|2340.88|2333.58|2341.05|2333.75|2339.87|2332.57|34
1733364330000|2024-12-05 02:05:30|2341.05|2333.75|2340.33|2333.03|2341.85|2334.55|2339.9|2332.6|30
1733364340000|2024-12-05 02:05:40|2340.13|2332.83|2340.25|2332.95|2342|2334.7|2338.15|2330.85|31
1733364350000|2024-12-05 02:05:50|2341.8|2334.5|2341.09|2333.79|2342.1|2334.8|2340.72|2333.42|33
1733364360000|2024-12-05 02:06:00|2341.05|2333.75|2341.9|2334.6|2342.18|2334.88|2339.35|2332.05|32
1733364370000|2024-12-05 02:06:10|2342.14|2334.84|2341.92|2334.62|2342.5|2335.2|2339.98|2332.68|35
1733364380000|2024-12-05 02:06:20|2341.93|2334.63|2342.18|2334.88|2343.45|2336.15|2339.15|2331.85|30
1733364390000|2024-12-05 02:06:30|2341.2|2333.9|2336.44|2329.14|2342.6|2335.3|2336.44|2329.14|34
1733364400000|2024-12-05 02:06:40|2336.7|2329.4|2336.65|2329.35|2337.95|2330.65|2334.37|2327.07|38
1733364410000|2024-12-05 02:06:50|2338.45|2331.15|2338.97|2331.67|2339.45|2332.15|2337.38|2330.08|40
1733364420000|2024-12-05 02:07:00|2339.8|2332.5|2341.57|2334.27|2342.1|2334.8|2338.4|2331.1|36
1733364430000|2024-12-05 02:07:10|2341.6|2334.3|2341.8|2334.5|2342.7|2335.4|2339.64|2332.34|36
1733364440000|2024-12-05 02:07:20|2342.18|2334.88|2345.9|2338.6|2346.85|2339.55|2342.07|2334.77|39
1733364450000|2024-12-05 02:07:30|2345.95|2338.65|2343.27|2335.97|2346.5|2339.2|2342.38|2335.08|32
1733364460000|2024-12-05 02:07:40|2343.19|2335.89|2343.88|2336.58|2344.2|2336.9|2342.53|2335.23|28
1733364470000|2024-12-05 02:07:50|2344.4|2337.1|2344.6|2337.3|2345.3|2338|2343.67|2336.37|29
1733364480000|2024-12-05 02:08:00|2345.05|2337.75|2346.4|2339.1|2346.7|2339.4|2344.58|2337.28|32
1733364490000|2024-12-05 02:08:10|2346.45|2339.15|2346.79|2339.49|2346.94|2339.64|2346.41|2339.11|22
1733364500000|2024-12-05 02:08:20|2346.23|2338.93|2346.54|2339.24|2347.55|2340.25|2345.92|2338.62|28
1733364510000|2024-12-05 02:08:30|2346.85|2339.55|2346.02|2338.72|2348.16|2340.86|2346.02|2338.72|28
1733364520000|2024-12-05 02:08:40|2346.65|2339.35|2347.97|2340.67|2348.05|2340.75|2346.15|2338.85|29
1733364530000|2024-12-05 02:08:50|2348.01|2340.71|2348.15|2340.85|2348.15|2340.85|2347.42|2340.12|14
1733364540000|2024-12-05 02:09:00|2348.19|2340.89|2347.66|2340.36|2348.29|2340.99|2347.66|2340.36|23
1733364550000|2024-12-05 02:09:10|2347.6|2340.3|2346.5|2339.2|2347.95|2340.65|2346.15|2338.85|20
1733364560000|2024-12-05 02:09:20|2346.29|2338.99|2346.66|2339.36|2346.85|2339.55|2345.15|2337.85|27
1733364570000|2024-12-05 02:09:30|2345.9|2338.6|2347.95|2340.65|2348.45|2341.15|2345.9|2338.6|30
1733364580000|2024-12-05 02:09:40|2347.47|2340.17|2348.7|2341.4|2350|2342.7|2347.47|2340.17|30
1733364590000|2024-12-05 02:09:50|2349.5|2342.2|2348.44|2341.14|2349.75|2342.45|2348.35|2341.05|25
1733364600000|2024-12-05 02:10:00|2347.6|2340.3|2347.65|2340.35|2348.75|2341.45|2346.95|2339.65|27
1733364610000|2024-12-05 02:10:10|2347.36|2340.06|2347.15|2339.85|2348.17|2340.87|2346.05|2338.75|30
1733364620000|2024-12-05 02:10:20|2348.65|2341.35|2347.6|2340.3|2348.65|2341.35|2347|2339.7|24
1733364630000|2024-12-05 02:10:30|2347.05|2339.75|2345.1|2337.8|2347.9|2340.6|2344.15|2336.85|35
1733364640000|2024-12-05 02:10:40|2345.27|2337.97|2343.15|2335.85|2345.27|2337.97|2342.88|2335.58|30
1733364650000|2024-12-05 02:10:50|2344.15|2336.85|2343.15|2335.85|2345.2|2337.9|2343.15|2335.85|26
1733364660000|2024-12-05 02:11:00|2344.11|2336.81|2339.41|2332.11|2344.11|2336.81|2339.41|2332.11|32
1733364670000|2024-12-05 02:11:10|2340.45|2333.15|2340.2|2332.9|2340.55|2333.25|2338.56|2331.26|35
1733364680000|2024-12-05 02:11:20|2340.25|2332.95|2340.98|2333.68|2342.9|2335.6|2339.75|2332.45|35
1733364690000|2024-12-05 02:11:30|2341.23|2333.93|2341.97|2334.67|2342.25|2334.95|2340.24|2332.94|33
1733364700000|2024-12-05 02:11:40|2341.92|2334.62|2342.05|2334.75|2342.2|2334.9|2341.01|2333.71|27
1733364710000|2024-12-05 02:11:50|2341.2|2333.9|2339.4|2332.1|2341.75|2334.45|2337.65|2330.35|31
1733364720000|2024-12-05 02:12:00|2339.1|2331.8|2338.16|2330.86|2340.05|2332.75|2337.28|2329.98|32
1733364730000|2024-12-05 02:12:10|2338.21|2330.91|2339.1|2331.8|2339.67|2332.37|2338.07|2330.77|34
1733364740000|2024-12-05 02:12:20|2339.25|2331.95|2340.1|2332.8|2340.1|2332.8|2338.89|2331.59|33
1733364750000|2024-12-05 02:12:30|2340.05|2332.75|2339.7|2332.4|2340.1|2332.8|2338.98|2331.68|20
1733364760000|2024-12-05 02:12:40|2339.6|2332.3|2342.31|2335.01|2342.31|2335.01|2338.83|2331.53|33
1733364770000|2024-12-05 02:12:50|2342.35|2335.05|2341.94|2334.64|2342.7|2335.4|2341.69|2334.39|25
1733364780000|2024-12-05 02:13:00|2341.86|2334.56|2342.5|2335.2|2343.4|2336.1|2340.65|2333.35|28
1733364790000|2024-12-05 02:13:10|2341.97|2334.67|2342.6|2335.3|2343.4|2336.1|2341.97|2334.67|28
1733364800000|2024-12-05 02:13:20|2343.2|2335.9|2343.1|2335.8|2344.3|2337|2342.65|2335.35|29
1733364810000|2024-12-05 02:13:30|2342.7|2335.4|2342.33|2335.03|2344.1|2336.8|2341.6|2334.3|32
1733364820000|2024-12-05 02:13:40|2342.39|2335.09|2342.81|2335.51|2343.3|2336|2341.6|2334.3|25
1733364830000|2024-12-05 02:13:50|2343|2335.7|2345.65|2338.35|2345.65|2338.35|2342.6|2335.3|29
1733364840000|2024-12-05 02:14:00|2345.85|2338.55|2343.3|2336|2345.92|2338.62|2343.3|2336|36
1733364850000|2024-12-05 02:14:10|2343.2|2335.9|2343.27|2335.97|2343.27|2335.97|2342.71|2335.41|31
1733364860000|2024-12-05 02:14:20|2343.3|2336|2345.25|2337.95|2345.25|2337.95|2343.3|2336|28
1733364870000|2024-12-05 02:14:30|2345.3|2338|2345.97|2338.67|2346.85|2339.55|2344.79|2337.49|33
1733364880000|2024-12-05 02:14:40|2345.87|2338.57|2345.3|2338|2345.92|2338.62|2344.91|2337.61|29
1733364890000|2024-12-05 02:14:50|2345.2|2337.9|2346.34|2339.04|2346.34|2339.04|2343.85|2336.55|25
1733364900000|2024-12-05 02:15:00|2346.44|2339.14|2347.73|2340.43|2348|2340.7|2345.91|2338.61|33
1733364910000|2024-12-05 02:15:10|2347.75|2340.45|2348.55|2341.25|2348.97|2341.67|2347.67|2340.37|36
1733364920000|2024-12-05 02:15:20|2348.13|2340.83|2348.52|2341.22|2349.25|2341.95|2347.65|2340.35|33
1733364930000|2024-12-05 02:15:30|2348.2|2340.9|2346.73|2339.43|2348.4|2341.1|2345.7|2338.4|35
1733364940000|2024-12-05 02:15:40|2346.9|2339.6|2347.05|2339.75|2347.05|2339.75|2345.52|2338.22|33
1733364950000|2024-12-05 02:15:50|2346.77|2339.47|2349|2341.7|2349|2341.7|2346.45|2339.15|29
1733364960000|2024-12-05 02:16:00|2348.95|2341.65|2347.1|2339.8|2349.2|2341.9|2346.68|2339.38|32
1733364970000|2024-12-05 02:16:10|2346.83|2339.53|2348.2|2340.9|2348.2|2340.9|2346.49|2339.19|34
1733364980000|2024-12-05 02:16:20|2348.21|2340.91|2348.49|2341.19|2349.15|2341.85|2347.73|2340.43|31
1733364990000|2024-12-05 02:16:30|2348.51|2341.21|2349.86|2342.56|2350.3|2343|2347.85|2340.55|32
1733365000000|2024-12-05 02:16:40|2349.87|2342.57|2350.31|2343.01|2350.4|2343.1|2349.34|2342.04|36
1733365010000|2024-12-05 02:16:50|2350.01|2342.71|2351.3|2344|2351.3|2344|2349.65|2342.35|29
1733365020000|2024-12-05 02:17:00|2351.17|2343.87|2351.97|2344.67|2352.05|2344.75|2350.43|2343.13|27
1733365030000|2024-12-05 02:17:10|2352.05|2344.75|2353.28|2345.98|2353.28|2345.98|2351.83|2344.53|25
1733365040000|2024-12-05 02:17:20|2353.37|2346.07|2356.85|2349.55|2357.35|2350.05|2353|2345.7|37
1733365050000|2024-12-05 02:17:30|2356.65|2349.35|2356.5|2349.2|2357.2|2349.9|2355.64|2348.34|30
1733365060000|2024-12-05 02:17:40|2356.4|2349.1|2358.19|2350.89|2358.19|2350.89|2356.14|2348.84|37
1733365070000|2024-12-05 02:17:50|2358.21|2350.91|2359.3|2352|2359.5|2352.2|2357.91|2350.61|26
1733365080000|2024-12-05 02:18:00|2359.2|2351.9|2356.75|2349.45|2359.8|2352.5|2356.75|2349.45|32
1733365090000|2024-12-05 02:18:10|2356.78|2349.48|2356.65|2349.35|2357.45|2350.15|2355.7|2348.4|31
1733365100000|2024-12-05 02:18:20|2356.3|2349|2357.57|2350.27|2358.1|2350.8|2356.15|2348.85|30
1733365110000|2024-12-05 02:18:30|2357.8|2350.5|2357.25|2349.95|2357.8|2350.5|2355.75|2348.45|29
1733365120000|2024-12-05 02:18:40|2357.35|2350.05|2358.05|2350.75|2358.05|2350.75|2357.15|2349.85|31
1733365130000|2024-12-05 02:18:50|2358.1|2350.8|2358.73|2351.43|2359.05|2351.75|2357.17|2349.87|28
1733365140000|2024-12-05 02:19:00|2358.65|2351.35|2358.71|2351.41|2358.91|2351.61|2358.44|2351.14|24
1733365150000|2024-12-05 02:19:10|2358.68|2351.38|2358.81|2351.51|2358.92|2351.62|2357.71|2350.41|25
1733365160000|2024-12-05 02:19:20|2358.67|2351.37|2358.7|2351.4|2359.15|2351.85|2358.2|2350.9|30
1733365170000|2024-12-05 02:19:30|2358.85|2351.55|2359.2|2351.9|2359.6|2352.3|2358.63|2351.33|33
1733365180000|2024-12-05 02:19:40|2359.25|2351.95|2357.2|2349.9|2359.59|2352.29|2356.72|2349.42|33
1733365190000|2024-12-05 02:19:50|2357.37|2350.07|2357.55|2350.25|2357.6|2350.3|2356.83|2349.53|30
1733365200000|2024-12-05 02:20:00|2356.75|2349.45|2356.45|2349.15|2357.65|2350.35|2356.45|2349.15|27
1733365210000|2024-12-05 02:20:10|2356.35|2349.05|2357.7|2350.4|2357.7|2350.4|2355.51|2348.21|33
1733365220000|2024-12-05 02:20:20|2357.3|2350|2354.65|2347.35|2357.3|2350|2354.59|2347.29|28
1733365230000|2024-12-05 02:20:30|2354.6|2347.3|2354.15|2346.85|2354.66|2347.36|2353.35|2346.05|33
1733365240000|2024-12-05 02:20:40|2354.43|2347.13|2354.56|2347.26|2354.7|2347.4|2353.62|2346.32|37
1733365250000|2024-12-05 02:20:50|2354.75|2347.45|2353.59|2346.29|2355.05|2347.75|2353.59|2346.29|20
1733365260000|2024-12-05 02:21:00|2353.54|2346.24|2353.7|2346.4|2354.25|2346.95|2353.54|2346.24|26
1733365270000|2024-12-05 02:21:10|2354|2346.7|2353.25|2345.95|2354.8|2347.5|2353.12|2345.82|32
1733365280000|2024-12-05 02:21:20|2353|2345.7|2353.55|2346.25|2353.6|2346.3|2352.26|2344.96|34
1733365290000|2024-12-05 02:21:30|2353.35|2346.05|2354.09|2346.79|2354.65|2347.35|2353.35|2346.05|30
1733365300000|2024-12-05 02:21:40|2354.19|2346.89|2355.37|2348.07|2355.55|2348.25|2353.65|2346.35|26
1733365310000|2024-12-05 02:21:50|2355.17|2347.87|2354.14|2346.84|2355.55|2348.25|2353.8|2346.5|21
1733365320000|2024-12-05 02:22:00|2354.35|2347.05|2352.03|2344.73|2354.55|2347.25|2352.03|2344.73|35
1733365330000|2024-12-05 02:22:10|2352.12|2344.82|2354.34|2347.04|2354.34|2347.04|2352.12|2344.82|31
1733365340000|2024-12-05 02:22:20|2354.45|2347.15|2353.1|2345.8|2354.75|2347.45|2353|2345.7|27
1733365350000|2024-12-05 02:22:30|2353.87|2346.57|2355.7|2348.4|2355.75|2348.45|2353.87|2346.57|30
1733365360000|2024-12-05 02:22:40|2355.75|2348.45|2354.9|2347.6|2355.85|2348.55|2354.6|2347.3|27
1733365370000|2024-12-05 02:22:50|2354.95|2347.65|2352.3|2345|2354.95|2347.65|2351.89|2344.59|33
1733365380000|2024-12-05 02:23:00|2352.2|2344.9|2353.1|2345.8|2353.4|2346.1|2351.87|2344.57|29
1733365390000|2024-12-05 02:23:10|2352.96|2345.66|2352.9|2345.6|2353.4|2346.1|2352.85|2345.55|27
1733365400000|2024-12-05 02:23:20|2352.71|2345.41|2352.45|2345.15|2352.71|2345.41|2350.97|2343.67|23
1733365410000|2024-12-05 02:23:30|2352.32|2345.02|2354|2346.7|2354|2346.7|2351.7|2344.4|37
1733365420000|2024-12-05 02:23:40|2353.83|2346.53|2355.63|2348.33|2356.13|2348.83|2353.83|2346.53|24
1733365430000|2024-12-05 02:23:50|2355.86|2348.56|2357.64|2350.34|2357.75|2350.45|2355.86|2348.56|24
1733365440000|2024-12-05 02:24:00|2357.69|2350.39|2357.51|2350.21|2358.1|2350.8|2356.36|2349.06|29
1733365450000|2024-12-05 02:24:10|2357.75|2350.45|2356.15|2348.85|2357.8|2350.5|2356.15|2348.85|28
1733365460000|2024-12-05 02:24:20|2357.05|2349.75|2355.76|2348.46|2357.15|2349.85|2355.39|2348.09|26
1733365470000|2024-12-05 02:24:30|2355.85|2348.55|2355.91|2348.61|2356.07|2348.77|2355.48|2348.18|23
1733365480000|2024-12-05 02:24:40|2356.01|2348.71|2358.2|2350.9|2358.3|2351|2355.9|2348.6|26
1733365490000|2024-12-05 02:24:50|2358.24|2350.94|2358.58|2351.28|2359.45|2352.15|2358.24|2350.94|24
1733365500000|2024-12-05 02:25:00|2358.68|2351.38|2358.22|2350.92|2359|2351.7|2357.85|2350.55|26
1733365510000|2024-12-05 02:25:10|2358.42|2351.12|2358.84|2351.54|2359.75|2352.45|2358.21|2350.91|29
1733365520000|2024-12-05 02:25:20|2358.85|2351.55|2359.99|2352.69|2360.9|2353.6|2358.39|2351.09|35
1733365530000|2024-12-05 02:25:30|2361|2353.7|2362.18|2354.88|2362.25|2354.95|2359.82|2352.52|32
1733365540000|2024-12-05 02:25:40|2362.3|2355|2361.47|2354.17|2362.3|2355|2360.3|2353|35
1733365550000|2024-12-05 02:25:50|2361.35|2354.05|2362.95|2355.65|2362.95|2355.65|2360.55|2353.25|36
1733365560000|2024-12-05 02:26:00|2363|2355.7|2361.95|2354.65|2363.1|2355.8|2361.76|2354.46|31
1733365570000|2024-12-05 02:26:10|2361.83|2354.53|2362.74|2355.44|2362.9|2355.6|2361.42|2354.12|36
1733365580000|2024-12-05 02:26:20|2362.85|2355.55|2363.26|2355.96|2363.5|2356.2|2362.69|2355.39|31
1733365590000|2024-12-05 02:26:30|2362.93|2355.63|2363.26|2355.96|2363.26|2355.96|2362.93|2355.63|2
1733365600000|2024-12-05 02:26:40|2363.29|2355.99|2362.94|2355.64|2363.65|2356.35|2361.85|2354.55|20
1733365610000|2024-12-05 02:26:50|2362.97|2355.67|2364|2356.7|2365|2357.7|2362.97|2355.67|35
1733365620000|2024-12-05 02:27:00|2363.8|2356.5|2364.91|2357.61|2366.7|2359.4|2363.8|2356.5|34
1733365630000|2024-12-05 02:27:10|2365.55|2358.25|2366.08|2358.78|2367.05|2359.75|2365.55|2358.25|33
1733365640000|2024-12-05 02:27:20|2366.1|2358.8|2365.9|2358.6|2366.75|2359.45|2365.65|2358.35|32
1733365650000|2024-12-05 02:27:30|2364.65|2357.35|2367.82|2360.52|2368|2360.7|2364.65|2357.35|33
1733365660000|2024-12-05 02:27:40|2368.1|2360.8|2368.64|2361.34|2369.2|2361.9|2367.75|2360.45|28
1733365670000|2024-12-05 02:27:50|2368.8|2361.5|2367.11|2359.81|2368.8|2361.5|2367.11|2359.81|24
1733365680000|2024-12-05 02:28:00|2366.96|2359.66|2367.62|2360.32|2367.75|2360.45|2366.55|2359.25|34
1733365690000|2024-12-05 02:28:10|2367.7|2360.4|2367.5|2360.2|2367.75|2360.45|2366.9|2359.6|21
1733365700000|2024-12-05 02:28:20|2367.34|2360.04|2365.55|2358.25|2367.52|2360.22|2364.65|2357.35|27
1733365710000|2024-12-05 02:28:30|2365.75|2358.45|2366.66|2359.36|2366.69|2359.39|2364.85|2357.55|32
1733365720000|2024-12-05 02:28:40|2366.54|2359.24|2366.22|2358.92|2366.95|2359.65|2365.83|2358.53|28
1733365730000|2024-12-05 02:28:50|2365.93|2358.63|2366.46|2359.16|2366.68|2359.38|2365.93|2358.63|24
1733365740000|2024-12-05 02:29:00|2366.43|2359.13|2366.9|2359.6|2366.9|2359.6|2366.25|2358.95|34
1733365750000|2024-12-05 02:29:10|2366.62|2359.32|2367.79|2360.49|2367.8|2360.5|2365.5|2358.2|32
1733365760000|2024-12-05 02:29:20|2367.84|2360.54|2368.26|2360.96|2369|2361.7|2367.75|2360.45|33
1733365770000|2024-12-05 02:29:30|2368.31|2361.01|2369.97|2362.67|2370.3|2363|2368.28|2360.98|36
1733365780000|2024-12-05 02:29:40|2370.07|2362.77|2369.59|2362.29|2370.8|2363.5|2369.59|2362.29|26
1733365790000|2024-12-05 02:29:50|2369.85|2362.55|2370.49|2363.19|2371.65|2364.35|2369.59|2362.29|31
1733365800000|2024-12-05 02:30:00|2370.61|2363.31|2371.68|2364.38|2371.85|2364.55|2369.4|2362.1|37
1733365810000|2024-12-05 02:30:10|2371.71|2364.41|2372.99|2365.69|2373.5|2366.2|2371.71|2364.41|39
1733365820000|2024-12-05 02:30:20|2372.86|2365.56|2376.15|2368.85|2376.15|2368.85|2372.43|2365.13|36
1733365830000|2024-12-05 02:30:30|2376.1|2368.8|2377.43|2370.13|2377.85|2370.55|2376.07|2368.77|35
1733365840000|2024-12-05 02:30:40|2377.41|2370.11|2377.64|2370.34|2378.85|2371.55|2377.31|2370.01|34
1733365850000|2024-12-05 02:30:50|2377.6|2370.3|2376.65|2369.35|2377.8|2370.5|2376.42|2369.12|31
1733365860000|2024-12-05 02:31:00|2376.83|2369.53|2378.55|2371.25|2378.6|2371.3|2376.42|2369.12|38
1733365870000|2024-12-05 02:31:10|2378.46|2371.16|2379.55|2372.25|2379.82|2372.52|2378|2370.7|36
1733365880000|2024-12-05 02:31:20|2379.5|2372.2|2381.37|2374.07|2381.75|2374.45|2379.1|2371.8|36
1733365890000|2024-12-05 02:31:30|2381.11|2373.81|2379.65|2372.35|2381.4|2374.1|2379.48|2372.18|31
1733365900000|2024-12-05 02:31:40|2379.42|2372.12|2376.45|2369.15|2379.8|2372.5|2375.6|2368.3|33
1733365910000|2024-12-05 02:31:50|2376.44|2369.14|2378.15|2370.85|2378.3|2371|2376.44|2369.14|34
1733365920000|2024-12-05 02:32:00|2378.05|2370.75|2376.2|2368.9|2378.05|2370.75|2376.14|2368.84|33
1733365930000|2024-12-05 02:32:10|2376.3|2369|2378.85|2371.55|2379.4|2372.1|2375.75|2368.45|38
1733365940000|2024-12-05 02:32:20|2378.74|2371.44|2379.65|2372.35|2379.73|2372.43|2377.21|2369.91|36
1733365950000|2024-12-05 02:32:30|2379.93|2372.63|2381.65|2374.35|2383|2375.7|2379.25|2371.95|37
1733365960000|2024-12-05 02:32:40|2381.46|2374.16|2377.4|2370.1|2381.6|2374.3|2377.33|2370.03|38
1733365970000|2024-12-05 02:32:50|2377.35|2370.05|2376|2368.7|2377.35|2370.05|2375.18|2367.88|34
1733365980000|2024-12-05 02:33:00|2375.71|2368.41|2377.35|2370.05|2377.36|2370.06|2374.6|2367.3|40
1733365990000|2024-12-05 02:33:10|2377.25|2369.95|2378.55|2371.25|2380.75|2373.45|2377.25|2369.95|40
1733366000000|2024-12-05 02:33:20|2379.25|2371.95|2381.19|2373.89|2381.95|2374.65|2379.25|2371.95|37
1733366010000|2024-12-05 02:33:30|2381.95|2374.65|2386.1|2378.8|2386.5|2379.2|2381.55|2374.25|38
1733366020000|2024-12-05 02:33:40|2386.15|2378.85|2387|2379.7|2388.2|2380.9|2385.5|2378.2|36
1733366030000|2024-12-05 02:33:50|2386.25|2378.95|2391.5|2384.2|2391.55|2384.25|2385.31|2378.01|37
1733366040000|2024-12-05 02:34:00|2391.35|2384.05|2389.78|2382.48|2392.3|2385|2389.58|2382.28|40
1733366050000|2024-12-05 02:34:10|2389.74|2382.44|2384.3|2377|2390.4|2383.1|2383.18|2375.88|39
1733366060000|2024-12-05 02:34:20|2384.32|2377.02|2385.83|2378.53|2385.83|2378.53|2382.2|2374.9|38
1733366070000|2024-12-05 02:34:30|2385.63|2378.33|2379.1|2371.8|2385.63|2378.33|2379.1|2371.8|37
1733366080000|2024-12-05 02:34:40|2378.6|2371.3|2380|2372.7|2380.25|2372.95|2378.1|2370.8|35
1733366090000|2024-12-05 02:34:50|2379.95|2372.65|2381.25|2373.95|2382.11|2374.81|2379.56|2372.26|35
1733366100000|2024-12-05 02:35:00|2381.13|2373.83|2376.23|2368.93|2381.15|2373.85|2376|2368.7|38
1733366110000|2024-12-05 02:35:10|2376.45|2369.15|2376.8|2369.5|2378.5|2371.2|2375.5|2368.2|38
1733366120000|2024-12-05 02:35:20|2376.85|2369.55|2379.55|2372.25|2382.5|2375.2|2376.85|2369.55|37
1733366130000|2024-12-05 02:35:30|2379.9|2372.6|2375.95|2368.65|2379.9|2372.6|2375.95|2368.65|38
1733366140000|2024-12-05 02:35:40|2375.15|2367.85|2377.53|2370.23|2377.53|2370.23|2373.25|2365.95|36
1733366150000|2024-12-05 02:35:50|2377.75|2370.45|2375.15|2367.85|2377.75|2370.45|2374.85|2367.55|38
1733366160000|2024-12-05 02:36:00|2375.22|2367.92|2380.37|2373.07|2380.7|2373.4|2374.15|2366.85|38
1733366170000|2024-12-05 02:36:10|2380.45|2373.15|2377.78|2370.48|2381.55|2374.25|2377.3|2370|39
1733366180000|2024-12-05 02:36:20|2377.9|2370.6|2378.63|2371.33|2380.67|2373.37|2377.9|2370.6|39
1733366190000|2024-12-05 02:36:30|2378.82|2371.52|2378.6|2371.3|2380.3|2373|2377.05|2369.75|35
1733366200000|2024-12-05 02:36:40|2378.13|2370.83|2379.05|2371.75|2379.35|2372.05|2377.15|2369.85|40
1733366210000|2024-12-05 02:36:50|2378.4|2371.1|2376.9|2369.6|2378.4|2371.1|2374.64|2367.34|38
1733366220000|2024-12-05 02:37:00|2376.85|2369.55|2374.95|2367.65|2377.6|2370.3|2374.35|2367.05|40
1733366230000|2024-12-05 02:37:10|2374.9|2367.6|2374.07|2366.77|2376|2368.7|2373.24|2365.94|37
1733366240000|2024-12-05 02:37:20|2373.89|2366.59|2376.9|2369.6|2377.65|2370.35|2373.22|2365.92|37
1733366250000|2024-12-05 02:37:30|2377.15|2369.85|2372.5|2365.2|2377.15|2369.85|2372.5|2365.2|38
1733366260000|2024-12-05 02:37:40|2372.65|2365.35|2371.2|2363.9|2373.8|2366.5|2371.19|2363.89|36
1733366270000|2024-12-05 02:37:50|2371.1|2363.8|2372.78|2365.48|2373.14|2365.84|2370.15|2362.85|39
1733366280000|2024-12-05 02:38:00|2372.99|2365.69|2372.6|2365.3|2374.23|2366.93|2372.2|2364.9|38
1733366290000|2024-12-05 02:38:10|2372.3|2365|2372.4|2365.1|2373.17|2365.87|2371.52|2364.22|36
1733366300000|2024-12-05 02:38:20|2372.3|2365|2372.35|2365.05|2373.59|2366.29|2371.61|2364.31|38
1733366310000|2024-12-05 02:38:30|2372.6|2365.3|2374.15|2366.85|2375.2|2367.9|2372.55|2365.25|39
1733366320000|2024-12-05 02:38:40|2374.65|2367.35|2378.45|2371.15|2378.75|2371.45|2374.65|2367.35|38
1733366330000|2024-12-05 02:38:50|2378.2|2370.9|2377.63|2370.33|2378.6|2371.3|2376.85|2369.55|37
1733366340000|2024-12-05 02:39:00|2377.62|2370.32|2378.6|2371.3|2378.6|2371.3|2375.25|2367.95|36
1733366350000|2024-12-05 02:39:10|2378.45|2371.15|2373.9|2366.6|2379.1|2371.8|2373.7|2366.4|40
1733366360000|2024-12-05 02:39:20|2374.5|2367.2|2373.25|2365.95|2375.55|2368.25|2372.15|2364.85|39
1733366370000|2024-12-05 02:39:30|2373.3|2366|2370.68|2363.38|2373.3|2366|2370|2362.7|38
1733366380000|2024-12-05 02:39:40|2371.1|2363.8|2369.26|2361.96|2371.6|2364.3|2369.23|2361.93|39
1733366390000|2024-12-05 02:39:50|2369.4|2362.1|2372.15|2364.85|2372.3|2365|2368.51|2361.21|39
1733366400000|2024-12-05 02:40:00|2372.1|2364.8|2372.22|2364.92|2373.7|2366.4|2369.57|2362.27|39
1733366410000|2024-12-05 02:40:10|2372.2|2364.9|2372.23|2364.93|2373.3|2366|2370.75|2363.45|39
1733366420000|2024-12-05 02:40:20|2372.6|2365.3|2374.65|2367.35|2374.65|2367.35|2370.9|2363.6|36
1733366430000|2024-12-05 02:40:30|2375.25|2367.95|2375.02|2367.72|2376.55|2369.25|2374.49|2367.19|39
1733366440000|2024-12-05 02:40:40|2374.9|2367.6|2376.28|2368.98|2377.29|2369.99|2374.83|2367.53|36
1733366450000|2024-12-05 02:40:50|2375.9|2368.6|2377.21|2369.91|2377.8|2370.5|2375.25|2367.95|39
1733366460000|2024-12-05 02:41:00|2377.2|2369.9|2380.65|2373.35|2382.05|2374.75|2376.9|2369.6|35
1733366470000|2024-12-05 02:41:10|2380.6|2373.3|2381.85|2374.55|2384.55|2377.25|2378.85|2371.55|38
1733366480000|2024-12-05 02:41:20|2382.15|2374.85|2383.28|2375.98|2386.3|2379|2381.9|2374.6|40
1733366490000|2024-12-05 02:41:30|2383|2375.7|2381.82|2374.52|2385.63|2378.33|2381.82|2374.52|38
1733366500000|2024-12-05 02:41:40|2382.8|2375.5|2378|2370.7|2383.05|2375.75|2378|2370.7|38
1733366510000|2024-12-05 02:41:50|2378.2|2370.9|2381.02|2373.72|2381.3|2374|2378.1|2370.8|39
1733366520000|2024-12-05 02:42:00|2380.83|2373.53|2383.4|2376.1|2383.5|2376.2|2379.3|2372|39
1733366530000|2024-12-05 02:42:10|2383.55|2376.25|2385.1|2377.8|2385.3|2378|2383.25|2375.95|38
1733366540000|2024-12-05 02:42:20|2384.95|2377.65|2387.53|2380.23|2387.75|2380.45|2382.55|2375.25|40
1733366550000|2024-12-05 02:42:30|2387.95|2380.65|2392.8|2385.5|2392.8|2385.5|2387.69|2380.39|35
1733366560000|2024-12-05 02:42:40|2392.6|2385.3|2391.56|2384.26|2392.8|2385.5|2389.95|2382.65|39
1733366570000|2024-12-05 02:42:50|2391.37|2384.07|2387.23|2379.93|2392.7|2385.4|2386.7|2379.4|38
1733366580000|2024-12-05 02:43:00|2387.25|2379.95|2388.38|2381.08|2390.6|2383.3|2386.45|2379.15|40
1733366590000|2024-12-05 02:43:10|2388.91|2381.61|2393.7|2386.4|2394.2|2386.9|2388.91|2381.61|39
1733366600000|2024-12-05 02:43:20|2393.3|2386|2388.55|2381.25|2394.85|2387.55|2386.9|2379.6|39
1733366610000|2024-12-05 02:43:30|2388.58|2381.28|2395.93|2388.63|2396.1|2388.8|2388.38|2381.08|36
1733366620000|2024-12-05 02:43:40|2396.03|2388.73|2397.26|2389.96|2398.6|2391.3|2395.45|2388.15|36
1733366630000|2024-12-05 02:43:50|2397.15|2389.85|2396.15|2388.85|2398.35|2391.05|2393.9|2386.6|36
1733366640000|2024-12-05 02:44:00|2394.55|2387.25|2398.75|2391.45|2399.75|2392.45|2394.07|2386.77|38
1733366650000|2024-12-05 02:44:10|2398.7|2391.4|2399.38|2392.08|2402.65|2395.35|2398.37|2391.07|38
1733366660000|2024-12-05 02:44:20|2399.49|2392.19|2400.85|2393.55|2403.2|2395.9|2399.49|2392.19|38
1733366670000|2024-12-05 02:44:30|2400.67|2393.37|2399.8|2392.5|2400.95|2393.65|2398.74|2391.44|36
1733366680000|2024-12-05 02:44:40|2399.4|2392.1|2400.4|2393.1|2401.73|2394.43|2399.3|2392|36
1733366690000|2024-12-05 02:44:50|2400.54|2393.24|2401.46|2394.16|2402.28|2394.98|2400.25|2392.95|34
1733366700000|2024-12-05 02:45:00|2401.37|2394.07|2402.8|2395.5|2403.7|2396.4|2401.1|2393.8|37
1733366710000|2024-12-05 02:45:10|2402.95|2395.65|2400.37|2393.07|2403.26|2395.96|2399.05|2391.75|40
1733366720000|2024-12-05 02:45:20|2400.47|2393.17|2396.34|2389.04|2400.47|2393.17|2396.1|2388.8|37
1733366730000|2024-12-05 02:45:30|2396.61|2389.31|2396.75|2389.45|2398.45|2391.15|2395.65|2388.35|36
1733366740000|2024-12-05 02:45:40|2396.8|2389.5|2391.95|2384.65|2396.8|2389.5|2391.75|2384.45|36
1733366750000|2024-12-05 02:45:50|2391.9|2384.6|2390.9|2383.6|2392.34|2385.04|2387.6|2380.3|36
1733366760000|2024-12-05 02:46:00|2390.95|2383.65|2395.05|2387.75|2396.35|2389.05|2390.65|2383.35|39
1733366770000|2024-12-05 02:46:10|2395.25|2387.95|2391.61|2384.31|2396.64|2389.34|2389.34|2382.04|39
1733366780000|2024-12-05 02:46:20|2391.55|2384.25|2387.55|2380.25|2393.1|2385.8|2386.15|2378.85|33
1733366790000|2024-12-05 02:46:30|2387.35|2380.05|2384.1|2376.8|2387.35|2380.05|2382.42|2375.12|40
1733366800000|2024-12-05 02:46:40|2383.7|2376.4|2380.6|2373.3|2383.7|2376.4|2380.15|2372.85|40
1733366810000|2024-12-05 02:46:50|2380.85|2373.55|2381.45|2374.15|2381.45|2374.15|2379.15|2371.85|39
1733366820000|2024-12-05 02:47:00|2380.4|2373.1|2382.35|2375.05|2383.49|2376.19|2380.3|2373|38
1733366830000|2024-12-05 02:47:10|2382.26|2374.96|2383.44|2376.14|2383.44|2376.14|2376.69|2369.39|38
1733366840000|2024-12-05 02:47:20|2383.21|2375.91|2385.6|2378.3|2385.88|2378.58|2381.7|2374.4|36
1733366850000|2024-12-05 02:47:30|2384.98|2377.68|2384.85|2377.55|2385.54|2378.24|2382.87|2375.57|37
1733366860000|2024-12-05 02:47:40|2384.78|2377.48|2389.71|2382.41|2390.6|2383.3|2384.5|2377.2|36
1733366870000|2024-12-05 02:47:50|2389.74|2382.44|2387.44|2380.14|2389.83|2382.53|2386.46|2379.16|40
1733366880000|2024-12-05 02:48:00|2387.43|2380.13|2393.37|2386.07|2394|2386.7|2387.15|2379.85|40
1733366890000|2024-12-05 02:48:10|2393.18|2385.88|2393.28|2385.98|2393.65|2386.35|2390.5|2383.2|36
1733366900000|2024-12-05 02:48:20|2392.8|2385.5|2388.86|2381.56|2392.95|2385.65|2388.4|2381.1|39
1733366910000|2024-12-05 02:48:30|2388.75|2381.45|2385.35|2378.05|2388.75|2381.45|2385.35|2378.05|39
1733366920000|2024-12-05 02:48:40|2384.3|2377|2385.68|2378.38|2387.32|2380.02|2384.3|2377|37
1733366930000|2024-12-05 02:48:50|2385.34|2378.04|2380.83|2373.53|2385.58|2378.28|2380.75|2373.45|39
1733366940000|2024-12-05 02:49:00|2381.35|2374.05|2378.35|2371.05|2381.4|2374.1|2378.1|2370.8|39
1733366950000|2024-12-05 02:49:10|2378.1|2370.8|2382.79|2375.49|2383.77|2376.47|2378.1|2370.8|39
1733366960000|2024-12-05 02:49:20|2382.81|2375.51|2387.48|2380.18|2387.48|2380.18|2381.8|2374.5|39
1733366970000|2024-12-05 02:49:30|2387.25|2379.95|2383.11|2375.81|2387.44|2380.14|2382.65|2375.35|36
1733366980000|2024-12-05 02:49:40|2382.32|2375.02|2384.28|2376.98|2385.54|2378.24|2382.15|2374.85|40
1733366990000|2024-12-05 02:49:50|2384.63|2377.33|2388.07|2380.77|2388.5|2381.2|2384.63|2377.33|37
1733367000000|2024-12-05 02:50:00|2388|2380.7|2387.28|2379.98|2388.8|2381.5|2383.45|2376.15|36
1733367010000|2024-12-05 02:50:10|2385.4|2378.1|2385.13|2377.83|2387.73|2380.43|2382.85|2375.55|37
1733367020000|2024-12-05 02:50:20|2383.9|2376.6|2384.4|2377.1|2385.4|2378.1|2382.95|2375.65|36
1733367030000|2024-12-05 02:50:30|2382.65|2375.35|2386.4|2379.1|2386.4|2379.1|2382.58|2375.28|40
1733367040000|2024-12-05 02:50:40|2386.1|2378.8|2383|2375.7|2386.5|2379.2|2382.45|2375.15|36
1733367050000|2024-12-05 02:50:50|2383.15|2375.85|2380.26|2372.96|2383.4|2376.1|2380.2|2372.9|35
1733367060000|2024-12-05 02:51:00|2380.3|2373|2374.34|2367.04|2382.25|2374.95|2374.15|2366.85|36
1733367070000|2024-12-05 02:51:10|2374.45|2367.15|2372.19|2364.89|2374.45|2367.15|2370.46|2363.16|38
1733367080000|2024-12-05 02:51:20|2372.5|2365.2|2368.18|2360.88|2373.71|2366.41|2366.4|2359.1|38
1733367090000|2024-12-05 02:51:30|2368.09|2360.79|2366.65|2359.35|2368.09|2360.79|2365.25|2357.95|38
1733367100000|2024-12-05 02:51:40|2367.1|2359.8|2370.1|2362.8|2370.1|2362.8|2366.85|2359.55|40
1733367110000|2024-12-05 02:51:50|2369.85|2362.55|2371.85|2364.55|2371.85|2364.55|2368.92|2361.62|35
1733367120000|2024-12-05 02:52:00|2371.96|2364.66|2374.25|2366.95|2375.35|2368.05|2371.6|2364.3|40
1733367130000|2024-12-05 02:52:10|2374.57|2367.27|2374.5|2367.2|2376.15|2368.85|2374.28|2366.98|34
1733367140000|2024-12-05 02:52:20|2374.7|2367.4|2370.95|2363.65|2375.47|2368.17|2370.45|2363.15|39
1733367150000|2024-12-05 02:52:30|2370.7|2363.4|2376.28|2368.98|2376.51|2369.21|2370.7|2363.4|39
1733367160000|2024-12-05 02:52:40|2376.38|2369.08|2377.3|2370|2378.35|2371.05|2376.3|2369|38
1733367170000|2024-12-05 02:52:50|2376.95|2369.65|2377.43|2370.13|2377.69|2370.39|2375.9|2368.6|38
1733367180000|2024-12-05 02:53:00|2377.45|2370.15|2381.26|2373.96|2381.3|2374|2375.5|2368.2|40
1733367190000|2024-12-05 02:53:10|2381.03|2373.73|2381.2|2373.9|2382.25|2374.95|2380.7|2373.4|38
1733367200000|2024-12-05 02:53:20|2380.95|2373.65|2381.4|2374.1|2381.54|2374.24|2378.67|2371.37|35
1733367210000|2024-12-05 02:53:30|2381.29|2373.99|2380.51|2373.21|2381.41|2374.11|2379.46|2372.16|38
1733367220000|2024-12-05 02:53:40|2380.53|2373.23|2380.57|2373.27|2380.9|2373.6|2379.31|2372.01|39
1733367230000|2024-12-05 02:53:50|2380.53|2373.23|2383.63|2376.33|2384.38|2377.08|2380.43|2373.13|33
1733367240000|2024-12-05 02:54:00|2383.74|2376.44|2386.68|2379.38|2387.3|2380|2383.68|2376.38|33
1733367250000|2024-12-05 02:54:10|2386.41|2379.11|2383.95|2376.65|2386.41|2379.11|2383.43|2376.13|40
1733367260000|2024-12-05 02:54:20|2383.93|2376.63|2383.37|2376.07|2385.23|2377.93|2383.3|2376|38
1733367270000|2024-12-05 02:54:30|2383.5|2376.2|2388.15|2380.85|2388.15|2380.85|2383.35|2376.05|34
1733367280000|2024-12-05 02:54:40|2388|2380.7|2387.4|2380.1|2389.85|2382.55|2387.19|2379.89|37
1733367290000|2024-12-05 02:54:50|2387.76|2380.46|2388.65|2381.35|2389|2381.7|2386.86|2379.56|38
1733367300000|2024-12-05 02:55:00|2388.66|2381.36|2390.5|2383.2|2390.55|2383.25|2386.65|2379.35|38
1733367310000|2024-12-05 02:55:10|2390.05|2382.75|2386.9|2379.6|2390.05|2382.75|2386.35|2379.05|38
1733367320000|2024-12-05 02:55:20|2387.45|2380.15|2387.61|2380.31|2387.8|2380.5|2385.55|2378.25|34
1733367330000|2024-12-05 02:55:30|2387.6|2380.3|2388.26|2380.96|2388.35|2381.05|2386.38|2379.08|35
1733367340000|2024-12-05 02:55:40|2389.55|2382.25|2391.69|2384.39|2392.05|2384.75|2389.18|2381.88|39
1733367350000|2024-12-05 02:55:50|2391.6|2384.3|2389.86|2382.56|2391.6|2384.3|2388.76|2381.46|38
1733367360000|2024-12-05 02:56:00|2390.31|2383.01|2390.44|2383.14|2391.95|2384.65|2390|2382.7|38
1733367370000|2024-12-05 02:56:10|2390.15|2382.85|2392.08|2384.78|2393.55|2386.25|2390.01|2382.71|39
1733367380000|2024-12-05 02:56:20|2392.26|2384.96|2390.49|2383.19|2392.88|2385.58|2390.15|2382.85|37
1733367390000|2024-12-05 02:56:30|2390.55|2383.25|2389.23|2381.93|2391.48|2384.18|2389.2|2381.9|34
1733367400000|2024-12-05 02:56:40|2389.47|2382.17|2388.13|2380.83|2389.48|2382.18|2386.43|2379.13|39
1733367410000|2024-12-05 02:56:50|2387.84|2380.54|2385.14|2377.84|2387.84|2380.54|2384.6|2377.3|37
1733367420000|2024-12-05 02:57:00|2385.2|2377.9|2382.93|2375.63|2385.94|2378.64|2382.46|2375.16|39
1733367430000|2024-12-05 02:57:10|2382.85|2375.55|2384.84|2377.54|2385.49|2378.19|2382.85|2375.55|40
1733367440000|2024-12-05 02:57:20|2384.78|2377.48|2388.92|2381.62|2389.65|2382.35|2384.55|2377.25|39
1733367450000|2024-12-05 02:57:30|2388.81|2381.51|2392.22|2384.92|2392.39|2385.09|2388.78|2381.48|38
1733367460000|2024-12-05 02:57:40|2392.17|2384.87|2385.94|2378.64|2392.17|2384.87|2385.94|2378.64|35
1733367470000|2024-12-05 02:57:50|2386.02|2378.72|2386.49|2379.19|2386.49|2379.19|2384.59|2377.29|38
1733367480000|2024-12-05 02:58:00|2386.4|2379.1|2381.45|2374.15|2386.41|2379.11|2381.45|2374.15|36
1733367490000|2024-12-05 02:58:10|2381.99|2374.69|2381.46|2374.16|2383.35|2376.05|2381.46|2374.16|37
1733367500000|2024-12-05 02:58:20|2381.49|2374.19|2382.74|2375.44|2385.05|2377.75|2380.8|2373.5|39
1733367510000|2024-12-05 02:58:30|2383.63|2376.33|2384.05|2376.75|2384.74|2377.44|2382.85|2375.55|38
1733367520000|2024-12-05 02:58:40|2383.98|2376.68|2384.93|2377.63|2385.11|2377.81|2383.38|2376.08|38
1733367530000|2024-12-05 02:58:50|2384.75|2377.45|2385.81|2378.51|2386.19|2378.89|2384.72|2377.42|38
1733367540000|2024-12-05 02:59:00|2385.19|2377.89|2382.85|2375.55|2385.55|2378.25|2382.85|2375.55|34
1733367550000|2024-12-05 02:59:10|2381.5|2374.2|2382.35|2375.05|2382.35|2375.05|2380.94|2373.64|32
1733367560000|2024-12-05 02:59:20|2382.8|2375.5|2384.4|2377.1|2385.25|2377.95|2382.8|2375.5|35
1733367570000|2024-12-05 02:59:30|2384.05|2376.75|2379.9|2372.6|2384.05|2376.75|2379.85|2372.55|36
1733367580000|2024-12-05 02:59:40|2379.95|2372.65|2378.48|2371.18|2379.95|2372.65|2378.48|2371.18|32
1733367590000|2024-12-05 02:59:50|2378.32|2371.02|2377.26|2369.96|2378.32|2371.02|2375.95|2368.65|37
1733367600000|2024-12-05 03:00:00|2377.43|2370.13|2384.3|2377|2384.3|2377|2377.05|2369.75|40
1733367610000|2024-12-05 03:00:10|2383.49|2376.19|2384.5|2377.2|2385.17|2377.87|2383.3|2376|36
1733367620000|2024-12-05 03:00:20|2384.29|2376.99|2384.15|2376.85|2384.95|2377.65|2382.3|2375|37
1733367630000|2024-12-05 03:00:30|2383.85|2376.55|2383.5|2376.2|2384.51|2377.21|2379.6|2372.3|39
1733367640000|2024-12-05 03:00:40|2383.38|2376.08|2388.65|2381.35|2388.65|2381.35|2383.38|2376.08|37
1733367650000|2024-12-05 03:00:50|2388.6|2381.3|2384.2|2376.9|2388.6|2381.3|2383.75|2376.45|36
1733367660000|2024-12-05 03:01:00|2384.15|2376.85|2384.64|2377.34|2388.47|2381.17|2383.33|2376.03|38
1733367670000|2024-12-05 03:01:10|2384.19|2376.89|2388.15|2380.85|2388.5|2381.2|2384.19|2376.89|38
1733367680000|2024-12-05 03:01:20|2388.1|2380.8|2389.18|2381.88|2389.74|2382.44|2387.95|2380.65|37
1733367690000|2024-12-05 03:01:30|2389.65|2382.35|2388.23|2380.93|2390.05|2382.75|2386.95|2379.65|33
1733367700000|2024-12-05 03:01:40|2388.22|2380.92|2390.99|2383.69|2390.99|2383.69|2387.75|2380.45|39
1733367710000|2024-12-05 03:01:50|2391.1|2383.8|2393.72|2386.42|2395.01|2387.71|2390.8|2383.5|37
1733367720000|2024-12-05 03:02:00|2393.5|2386.2|2395.18|2387.88|2395.18|2387.88|2392.52|2385.22|39
1733367730000|2024-12-05 03:02:10|2394.85|2387.55|2391.25|2383.95|2396|2388.7|2391.25|2383.95|39
1733367740000|2024-12-05 03:02:20|2391.34|2384.04|2393.01|2385.71|2393.02|2385.72|2387.1|2379.8|40
1733367750000|2024-12-05 03:02:30|2392.3|2385|2386.53|2379.23|2392.4|2385.1|2384.98|2377.68|37
1733367760000|2024-12-05 03:02:40|2386.82|2379.52|2389.4|2382.1|2390.18|2382.88|2386.82|2379.52|35
1733367770000|2024-12-05 03:02:50|2389.5|2382.2|2391.27|2383.97|2391.4|2384.1|2389.5|2382.2|36
1733367780000|2024-12-05 03:03:00|2391.2|2383.9|2389.32|2382.02|2392.89|2385.59|2389.3|2382|37
1733367790000|2024-12-05 03:03:10|2389.13|2381.83|2390.85|2383.55|2392.3|2385|2388.9|2381.6|40
1733367800000|2024-12-05 03:03:20|2391.05|2383.75|2392.39|2385.09|2392.55|2385.25|2390.8|2383.5|34
1733367810000|2024-12-05 03:03:30|2392.34|2385.04|2392.6|2385.3|2393.15|2385.85|2391.15|2383.85|38
1733367820000|2024-12-05 03:03:40|2393.05|2385.75|2390.2|2382.9|2393.75|2386.45|2390.2|2382.9|33
1733367830000|2024-12-05 03:03:50|2390.15|2382.85|2389.4|2382.1|2391.64|2384.34|2388.6|2381.3|38
1733367840000|2024-12-05 03:04:00|2388.75|2381.45|2390.55|2383.25|2391.14|2383.84|2386.45|2379.15|38
1733367850000|2024-12-05 03:04:10|2390.65|2383.35|2383.95|2376.65|2390.75|2383.45|2383.95|2376.65|38
1733367860000|2024-12-05 03:04:20|2384.4|2377.1|2386.35|2379.05|2387.88|2380.58|2384.38|2377.08|40
1733367870000|2024-12-05 03:04:30|2386.33|2379.03|2387.47|2380.17|2387.95|2380.65|2385.65|2378.35|40
1733367880000|2024-12-05 03:04:40|2387.63|2380.33|2389.34|2382.04|2389.34|2382.04|2387.55|2380.25|38
1733367890000|2024-12-05 03:04:50|2389.38|2382.08|2390.05|2382.75|2391|2383.7|2389|2381.7|36
1733367900000|2024-12-05 03:05:00|2389.4|2382.1|2388.2|2380.9|2391.05|2383.75|2388.2|2380.9|39
1733367910000|2024-12-05 03:05:10|2386.7|2379.4|2384.8|2377.5|2388.24|2380.94|2384.8|2377.5|37
1733367920000|2024-12-05 03:05:20|2385|2377.7|2383.45|2376.15|2385.12|2377.82|2382.03|2374.73|36
1733367930000|2024-12-05 03:05:30|2383.43|2376.13|2384.56|2377.26|2385.4|2378.1|2383.43|2376.13|38
1733367940000|2024-12-05 03:05:40|2384.6|2377.3|2385.11|2377.81|2385.8|2378.5|2384.15|2376.85|38
1733367950000|2024-12-05 03:05:50|2384.8|2377.5|2386.65|2379.35|2386.65|2379.35|2384.58|2377.28|37
1733367960000|2024-12-05 03:06:00|2387.14|2379.84|2384.63|2377.33|2388.85|2381.55|2384.63|2377.33|35
1733367970000|2024-12-05 03:06:10|2384.45|2377.15|2382.35|2375.05|2385.25|2377.95|2382.15|2374.85|33
1733367980000|2024-12-05 03:06:20|2382.09|2374.79|2389.65|2382.35|2389.65|2382.35|2380.15|2372.85|38
1733367990000|2024-12-05 03:06:30|2389.47|2382.17|2392.65|2385.35|2393.35|2386.05|2389.47|2382.17|37
1733368000000|2024-12-05 03:06:40|2393.18|2385.88|2393.35|2386.05|2396.5|2389.2|2390.9|2383.6|40
1733368010000|2024-12-05 03:06:50|2393.7|2386.4|2393.45|2386.15|2394.78|2387.48|2393.2|2385.9|38
1733368020000|2024-12-05 03:07:00|2393.28|2385.98|2389.5|2382.2|2393.28|2385.98|2387.5|2380.2|39
1733368030000|2024-12-05 03:07:10|2389.94|2382.64|2392.3|2385|2393.17|2385.87|2388.4|2381.1|40
1733368040000|2024-12-05 03:07:20|2392.04|2384.74|2392.08|2384.78|2392.4|2385.1|2390.1|2382.8|37
1733368050000|2024-12-05 03:07:30|2391.7|2384.4|2394.09|2386.79|2395.4|2388.1|2391.7|2384.4|39
1733368060000|2024-12-05 03:07:40|2393.98|2386.68|2392.85|2385.55|2395.05|2387.75|2392.7|2385.4|34
1733368070000|2024-12-05 03:07:50|2394.05|2386.75|2393.15|2385.85|2394.95|2387.65|2393.15|2385.85|36
1733368080000|2024-12-05 03:08:00|2393.25|2385.95|2395.1|2387.8|2396.8|2389.5|2393.25|2385.95|34
1733368090000|2024-12-05 03:08:10|2395|2387.7|2393.91|2386.61|2396.55|2389.25|2392.1|2384.8|39
1733368100000|2024-12-05 03:08:20|2393.98|2386.68|2397.45|2390.15|2398.05|2390.75|2392.3|2385|38
1733368110000|2024-12-05 03:08:30|2398.05|2390.75|2395.1|2387.8|2399.15|2391.85|2395.09|2387.79|37
1733368120000|2024-12-05 03:08:40|2394.85|2387.55|2391.98|2384.68|2394.91|2387.61|2391.1|2383.8|38
1733368130000|2024-12-05 03:08:50|2391.95|2384.65|2390.65|2383.35|2392.2|2384.9|2389.95|2382.65|30
1733368140000|2024-12-05 03:09:00|2389.45|2382.15|2391.65|2384.35|2391.65|2384.35|2387|2379.7|39
1733368150000|2024-12-05 03:09:10|2391.75|2384.45|2389.7|2382.4|2391.75|2384.45|2388.16|2380.86|37
1733368160000|2024-12-05 03:09:20|2390.2|2382.9|2386.35|2379.05|2391.45|2384.15|2385.75|2378.45|38
1733368170000|2024-12-05 03:09:30|2386.45|2379.15|2386.44|2379.14|2386.9|2379.6|2384.62|2377.32|38
1733368180000|2024-12-05 03:09:40|2386.34|2379.04|2386.2|2378.9|2387.3|2380|2385.35|2378.05|39
1733368190000|2024-12-05 03:09:50|2387.05|2379.75|2389.13|2381.83|2389.19|2381.89|2386.74|2379.44|38
1733368200000|2024-12-05 03:10:00|2389.28|2381.98|2387.5|2380.2|2389.29|2381.99|2386.9|2379.6|36
1733368210000|2024-12-05 03:10:10|2387.55|2380.25|2380.75|2373.45|2387.55|2380.25|2380.75|2373.45|35
1733368220000|2024-12-05 03:10:20|2380.7|2373.4|2378.5|2371.2|2382.7|2375.4|2377.42|2370.12|38
1733368230000|2024-12-05 03:10:30|2378.42|2371.12|2376.05|2368.75|2379.15|2371.85|2375.2|2367.9|36
1733368240000|2024-12-05 03:10:40|2376.28|2368.98|2376.31|2369.01|2376.46|2369.16|2374.75|2367.45|33
1733368250000|2024-12-05 03:10:50|2376.4|2369.1|2375.69|2368.39|2376.95|2369.65|2375.3|2368|37
1733368260000|2024-12-05 03:11:00|2375.78|2368.48|2378.1|2370.8|2379.7|2372.4|2374.95|2367.65|38
1733368270000|2024-12-05 03:11:10|2377.55|2370.25|2380.4|2373.1|2380.55|2373.25|2376.25|2368.95|37
1733368280000|2024-12-05 03:11:20|2380.6|2373.3|2381.15|2373.85|2382|2374.7|2377.73|2370.43|38
1733368290000|2024-12-05 03:11:30|2382.15|2374.85|2385.35|2378.05|2385.35|2378.05|2380.8|2373.5|34
1733368300000|2024-12-05 03:11:40|2385.33|2378.03|2382.99|2375.69|2385.72|2378.42|2380.89|2373.59|37
1733368310000|2024-12-05 03:11:50|2382.26|2374.96|2381.35|2374.05|2382.26|2374.96|2380.03|2372.73|39
1733368320000|2024-12-05 03:12:00|2381.25|2373.95|2381.55|2374.25|2381.77|2374.47|2379.65|2372.35|38
1733368330000|2024-12-05 03:12:10|2382.23|2374.93|2381.85|2374.55|2382.51|2375.21|2380.8|2373.5|37
1733368340000|2024-12-05 03:12:20|2382.01|2374.71|2382.45|2375.15|2384.3|2377|2381.49|2374.19|37
1733368350000|2024-12-05 03:12:30|2382.63|2375.33|2380.5|2373.2|2386.57|2379.27|2378.93|2371.63|40
1733368360000|2024-12-05 03:12:40|2379.74|2372.44|2382.1|2374.8|2382.1|2374.8|2379.68|2372.38|40
1733368370000|2024-12-05 03:12:50|2382.05|2374.75|2384.45|2377.15|2384.45|2377.15|2380.88|2373.58|37
1733368380000|2024-12-05 03:13:00|2383.65|2376.35|2384.55|2377.25|2385.69|2378.39|2383.65|2376.35|38
1733368390000|2024-12-05 03:13:10|2384.85|2377.55|2385.09|2377.79|2385.49|2378.19|2384.1|2376.8|37
1733368400000|2024-12-05 03:13:20|2385.35|2378.05|2390|2382.7|2390.25|2382.95|2385.35|2378.05|36
1733368410000|2024-12-05 03:13:30|2389.95|2382.65|2391.04|2383.74|2392|2384.7|2389.95|2382.65|37
1733368420000|2024-12-05 03:13:40|2391|2383.7|2391.81|2384.51|2392.75|2385.45|2391|2383.7|38
1733368430000|2024-12-05 03:13:50|2391.84|2384.54|2392.3|2385|2393.03|2385.73|2391.28|2383.98|36
1733368440000|2024-12-05 03:14:00|2392.4|2385.1|2395.24|2387.94|2395.24|2387.94|2391.92|2384.62|37
1733368450000|2024-12-05 03:14:10|2395.18|2387.88|2393.7|2386.4|2395.24|2387.94|2392.84|2385.54|37
1733368460000|2024-12-05 03:14:20|2393.86|2386.56|2393.5|2386.2|2394.23|2386.93|2392.73|2385.43|39
1733368470000|2024-12-05 03:14:30|2393.48|2386.18|2393.85|2386.55|2394.05|2386.75|2393.45|2386.15|35
1733368480000|2024-12-05 03:14:40|2393.78|2386.48|2395.4|2388.1|2395.4|2388.1|2391.59|2384.29|38
1733368490000|2024-12-05 03:14:50|2395.35|2388.05|2394.8|2387.5|2395.89|2388.59|2394.68|2387.38|36
1733368500000|2024-12-05 03:15:00|2394.68|2387.38|2393.62|2386.32|2394.79|2387.49|2393.62|2386.32|38
1733368510000|2024-12-05 03:15:10|2393.69|2386.39|2395.3|2388|2396.04|2388.74|2393.69|2386.39|36
1733368520000|2024-12-05 03:15:20|2395.5|2388.2|2397.7|2390.4|2398.62|2391.32|2395.5|2388.2|39
1733368530000|2024-12-05 03:15:30|2398.5|2391.2|2397.15|2389.85|2399.5|2392.2|2396.45|2389.15|37
1733368540000|2024-12-05 03:15:40|2397.3|2390|2397.77|2390.47|2397.77|2390.47|2396.5|2389.2|39
1733368550000|2024-12-05 03:15:50|2397.8|2390.5|2395.88|2388.58|2397.88|2390.58|2394.81|2387.51|37
1733368560000|2024-12-05 03:16:00|2395.85|2388.55|2396.15|2388.85|2396.31|2389.01|2393.26|2385.96|38
1733368570000|2024-12-05 03:16:10|2396.22|2388.92|2400.06|2392.76|2400.7|2393.4|2396.22|2388.92|38
1733368580000|2024-12-05 03:16:20|2399.7|2392.4|2402.44|2395.14|2402.44|2395.14|2399.7|2392.4|40
1733368590000|2024-12-05 03:16:30|2401.75|2394.45|2403.86|2396.56|2403.98|2396.68|2401.74|2394.44|32
1733368600000|2024-12-05 03:16:40|2403.78|2396.48|2406.91|2399.61|2407.8|2400.5|2403.15|2395.85|37
1733368610000|2024-12-05 03:16:50|2406.9|2399.6|2405.29|2397.99|2408.3|2401|2405.26|2397.96|36
1733368620000|2024-12-05 03:17:00|2405|2397.7|2405.84|2398.54|2406.7|2399.4|2403.04|2395.74|38
1733368630000|2024-12-05 03:17:10|2405.91|2398.61|2406.35|2399.05|2408.68|2401.38|2405.91|2398.61|36
1733368640000|2024-12-05 03:17:20|2406.75|2399.45|2407.19|2399.89|2407.35|2400.05|2406.16|2398.86|37
1733368650000|2024-12-05 03:17:30|2407.18|2399.88|2407.77|2400.47|2408.4|2401.1|2407.18|2399.88|38
1733368660000|2024-12-05 03:17:40|2407.9|2400.6|2407.7|2400.4|2408.1|2400.8|2407.05|2399.75|38
1733368670000|2024-12-05 03:17:50|2407.63|2400.33|2405.75|2398.45|2408.25|2400.95|2405.61|2398.31|38
1733368680000|2024-12-05 03:18:00|2405.58|2398.28|2406.54|2399.24|2406.7|2399.4|2404.95|2397.65|39
1733368690000|2024-12-05 03:18:10|2406.64|2399.34|2405.33|2398.03|2406.9|2399.6|2405.21|2397.91|35
1733368700000|2024-12-05 03:18:20|2404.71|2397.41|2407.18|2399.88|2408.3|2401|2404.08|2396.78|37
1733368710000|2024-12-05 03:18:30|2407.35|2400.05|2412.8|2405.5|2413.05|2405.75|2407.1|2399.8|38
1733368720000|2024-12-05 03:18:40|2412.75|2405.45|2415.15|2407.85|2415.82|2408.52|2412.47|2405.17|30
1733368730000|2024-12-05 03:18:50|2414.18|2406.88|2411.65|2404.35|2415.29|2407.99|2411.65|2404.35|38
1733368740000|2024-12-05 03:19:00|2410.83|2403.53|2409.71|2402.41|2410.83|2403.53|2408.97|2401.67|38
1733368750000|2024-12-05 03:19:10|2409.43|2402.13|2408.15|2400.85|2409.67|2402.37|2408.1|2400.8|37
1733368760000|2024-12-05 03:19:20|2408.1|2400.8|2412.6|2405.3|2412.6|2405.3|2407.23|2399.93|38
1733368770000|2024-12-05 03:19:30|2412.8|2405.5|2414.05|2406.75|2414.35|2407.05|2412.7|2405.4|33
1733368780000|2024-12-05 03:19:40|2414.42|2407.12|2414.4|2407.1|2414.45|2407.15|2412.9|2405.6|38
1733368790000|2024-12-05 03:19:50|2414.55|2407.25|2416.45|2409.15|2416.45|2409.15|2414.31|2407.01|29
1733368800000|2024-12-05 03:20:00|2416.95|2409.65|2416.83|2409.53|2418.55|2411.25|2415.67|2408.37|37
1733368810000|2024-12-05 03:20:10|2416.69|2409.39|2413.05|2405.75|2416.75|2409.45|2413.05|2405.75|37
1733368820000|2024-12-05 03:20:20|2413.1|2405.8|2413.79|2406.49|2413.79|2406.49|2412.76|2405.46|31
1733368830000|2024-12-05 03:20:30|2413.75|2406.45|2410.82|2403.52|2413.81|2406.51|2410.25|2402.95|37
1733368840000|2024-12-05 03:20:40|2410.25|2402.95|2413.95|2406.65|2413.95|2406.65|2410.25|2402.95|35
1733368850000|2024-12-05 03:20:50|2413.84|2406.54|2413.46|2406.16|2414.18|2406.88|2413.46|2406.16|35
1733368860000|2024-12-05 03:21:00|2413.39|2406.09|2412.65|2405.35|2414.13|2406.83|2412.47|2405.17|37
1733368870000|2024-12-05 03:21:10|2412.82|2405.52|2413.23|2405.93|2413.25|2405.95|2411.94|2404.64|40
1733368880000|2024-12-05 03:21:20|2413.15|2405.85|2414.14|2406.84|2414.14|2406.84|2411.77|2404.47|36
1733368890000|2024-12-05 03:21:30|2414.2|2406.9|2413.15|2405.85|2415|2407.7|2412.95|2405.65|39
1733368900000|2024-12-05 03:21:40|2413.11|2405.81|2412.7|2405.4|2414.04|2406.74|2412.48|2405.18|36
1733368910000|2024-12-05 03:21:50|2413.15|2405.85|2415.05|2407.75|2415.13|2407.83|2412.95|2405.65|36
1733368920000|2024-12-05 03:22:00|2414.97|2407.67|2411.71|2404.41|2415.24|2407.94|2411.15|2403.85|33
1733368930000|2024-12-05 03:22:10|2412.3|2405|2414.75|2407.45|2415.03|2407.73|2412.13|2404.83|37
1733368940000|2024-12-05 03:22:20|2414.68|2407.38|2413.25|2405.95|2414.87|2407.57|2412.53|2405.23|37
1733368950000|2024-12-05 03:22:30|2413|2405.7|2415.77|2408.47|2416.75|2409.45|2412.1|2404.8|36
1733368960000|2024-12-05 03:22:40|2416.16|2408.86|2414.44|2407.14|2416.16|2408.86|2414.29|2406.99|36
1733368970000|2024-12-05 03:22:50|2414.45|2407.15|2415.25|2407.95|2415.33|2408.03|2413.93|2406.63|32
1733368980000|2024-12-05 03:23:00|2415.23|2407.93|2414.65|2407.35|2415.25|2407.95|2414.05|2406.75|33
1733368990000|2024-12-05 03:23:10|2414.61|2407.31|2418.36|2411.06|2418.55|2411.25|2414.39|2407.09|37
1733369000000|2024-12-05 03:23:20|2418.11|2410.81|2413.85|2406.55|2418.11|2410.81|2413.85|2406.55|38
1733369010000|2024-12-05 03:23:30|2413.75|2406.45|2411.4|2404.1|2413.75|2406.45|2410.25|2402.95|32
1733369020000|2024-12-05 03:23:40|2411.6|2404.3|2413.65|2406.35|2413.65|2406.35|2410.3|2403|35
1733369030000|2024-12-05 03:23:50|2413.7|2406.4|2411.6|2404.3|2413.7|2406.4|2411.55|2404.25|33
1733369040000|2024-12-05 03:24:00|2411.2|2403.9|2406.85|2399.55|2411.42|2404.12|2406.85|2399.55|37
1733369050000|2024-12-05 03:24:10|2406.66|2399.36|2405.95|2398.65|2407.35|2400.05|2404.85|2397.55|40
1733369060000|2024-12-05 03:24:20|2405.82|2398.52|2407.16|2399.86|2407.3|2400|2405.4|2398.1|36
1733369070000|2024-12-05 03:24:30|2407.63|2400.33|2405.27|2397.97|2408|2400.7|2405.27|2397.97|33
1733369080000|2024-12-05 03:24:40|2405.05|2397.75|2403.84|2396.54|2405.05|2397.75|2402.39|2395.09|35
1733369090000|2024-12-05 03:24:50|2403.31|2396.01|2406|2398.7|2406.45|2399.15|2403.31|2396.01|37
1733369100000|2024-12-05 03:25:00|2406.28|2398.98|2400.62|2393.32|2406.97|2399.67|2400.62|2393.32|39
1733369110000|2024-12-05 03:25:10|2399.8|2392.5|2395.25|2387.95|2399.8|2392.5|2395.25|2387.95|38
1733369120000|2024-12-05 03:25:20|2395.2|2387.9|2396.85|2389.55|2397.15|2389.85|2394.45|2387.15|39
1733369130000|2024-12-05 03:25:30|2396.38|2389.08|2402.33|2395.03|2402.33|2395.03|2395.15|2387.85|39
1733369140000|2024-12-05 03:25:40|2402.54|2395.24|2399.65|2392.35|2402.8|2395.5|2398.65|2391.35|37
1733369150000|2024-12-05 03:25:50|2399.67|2392.37|2401.8|2394.5|2401.87|2394.57|2398.93|2391.63|35
1733369160000|2024-12-05 03:26:00|2401|2393.7|2402.11|2394.81|2402.35|2395.05|2400.25|2392.95|39
1733369170000|2024-12-05 03:26:10|2402.13|2394.83|2400.34|2393.04|2402.69|2395.39|2398.95|2391.65|37
1733369180000|2024-12-05 03:26:20|2400.5|2393.2|2399.78|2392.48|2400.5|2393.2|2398.15|2390.85|36
1733369190000|2024-12-05 03:26:30|2399.94|2392.64|2401.67|2394.37|2401.67|2394.37|2399.5|2392.2|38
1733369200000|2024-12-05 03:26:40|2401.5|2394.2|2404.15|2396.85|2404.27|2396.97|2401.36|2394.06|37
1733369210000|2024-12-05 03:26:50|2404.1|2396.8|2405.2|2397.9|2405.45|2398.15|2403.94|2396.64|30
1733369220000|2024-12-05 03:27:00|2404.7|2397.4|2403.75|2396.45|2405.15|2397.85|2403.46|2396.16|37
1733369230000|2024-12-05 03:27:10|2403.65|2396.35|2404.58|2397.28|2405.95|2398.65|2403.35|2396.05|37
1733369240000|2024-12-05 03:27:20|2404.4|2397.1|2407.14|2399.84|2407.45|2400.15|2404.15|2396.85|37
1733369250000|2024-12-05 03:27:30|2407.45|2400.15|2406.26|2398.96|2407.5|2400.2|2405.74|2398.44|34
1733369260000|2024-12-05 03:27:40|2406.29|2398.99|2404.54|2397.24|2406.57|2399.27|2404.19|2396.89|36
1733369270000|2024-12-05 03:27:50|2404.8|2397.5|2403.55|2396.25|2405.25|2397.95|2402.84|2395.54|36
1733369280000|2024-12-05 03:28:00|2403.37|2396.07|2406.29|2398.99|2406.75|2399.45|2403.37|2396.07|35
1733369290000|2024-12-05 03:28:10|2406.09|2398.79|2404.67|2397.37|2406.4|2399.1|2403.5|2396.2|39
1733369300000|2024-12-05 03:28:20|2404.8|2397.5|2403.78|2396.48|2405.69|2398.39|2403.78|2396.48|40
1733369310000|2024-12-05 03:28:30|2403.69|2396.39|2403.3|2396|2404.45|2397.15|2403.3|2396|33
1733369320000|2024-12-05 03:28:40|2402.81|2395.51|2401.2|2393.9|2403.59|2396.29|2401.2|2393.9|36
1733369330000|2024-12-05 03:28:50|2400.53|2393.23|2401.43|2394.13|2401.48|2394.18|2400.53|2393.23|31
1733369340000|2024-12-05 03:29:00|2401.45|2394.15|2402.9|2395.6|2404.46|2397.16|2399.15|2391.85|37
1733369350000|2024-12-05 03:29:10|2402.92|2395.62|2404.05|2396.75|2405|2397.7|2402.7|2395.4|37
1733369360000|2024-12-05 03:29:20|2404|2396.7|2405.33|2398.03|2408.25|2400.95|2403.77|2396.47|37
1733369370000|2024-12-05 03:29:30|2407.25|2399.95|2409.35|2402.05|2411.35|2404.05|2406.55|2399.25|36
1733369380000|2024-12-05 03:29:40|2409.39|2402.09|2406.4|2399.1|2409.75|2402.45|2406.4|2399.1|37
1733369390000|2024-12-05 03:29:50|2406.33|2399.03|2401.62|2394.32|2406.33|2399.03|2401.62|2394.32|35
1733369400000|2024-12-05 03:30:00|2401.78|2394.48|2402.6|2395.3|2403.5|2396.2|2400.85|2393.55|38
1733369410000|2024-12-05 03:30:10|2402.98|2395.68|2402.8|2395.5|2403.8|2396.5|2402.18|2394.88|39
1733369420000|2024-12-05 03:30:20|2403.01|2395.71|2404.45|2397.15|2405.4|2398.1|2402.78|2395.48|33
1733369430000|2024-12-05 03:30:30|2404.67|2397.37|2403.1|2395.8|2406.45|2399.15|2402.15|2394.85|33
1733369440000|2024-12-05 03:30:40|2402.76|2395.46|2404.15|2396.85|2404.7|2397.4|2400.85|2393.55|33
1733369450000|2024-12-05 03:30:50|2404.43|2397.13|2399.2|2391.9|2404.43|2397.13|2398.81|2391.51|35
1733369460000|2024-12-05 03:31:00|2398.15|2390.85|2395.2|2387.9|2399.15|2391.85|2394.72|2387.42|38
1733369470000|2024-12-05 03:31:10|2395.05|2387.75|2394.7|2387.4|2395.32|2388.02|2392.55|2385.25|39
1733369480000|2024-12-05 03:31:20|2394.63|2387.33|2395.5|2388.2|2396.65|2389.35|2394.58|2387.28|37
1733369490000|2024-12-05 03:31:30|2395.12|2387.82|2397.65|2390.35|2404.35|2397.05|2394.49|2387.19|37
1733369500000|2024-12-05 03:31:40|2396.95|2389.65|2398.4|2391.1|2398.65|2391.35|2396.24|2388.94|37
1733369510000|2024-12-05 03:31:50|2398.15|2390.85|2401.24|2393.94|2403.1|2395.8|2398.1|2390.8|37
1733369520000|2024-12-05 03:32:00|2400.94|2393.64|2402.55|2395.25|2403.7|2396.4|2400.01|2392.71|38
1733369530000|2024-12-05 03:32:10|2401.13|2393.83|2394.25|2386.95|2401.15|2393.85|2394.25|2386.95|38
1733369540000|2024-12-05 03:32:20|2394.15|2386.85|2392.45|2385.15|2395.5|2388.2|2392.45|2385.15|30
1733369550000|2024-12-05 03:32:30|2391.95|2384.65|2388.4|2381.1|2392.2|2384.9|2388.05|2380.75|38
1733369560000|2024-12-05 03:32:40|2387.76|2380.46|2386.66|2379.36|2388.05|2380.75|2385.8|2378.5|36
1733369570000|2024-12-05 03:32:50|2387.8|2380.5|2385.84|2378.54|2387.81|2380.51|2384.44|2377.14|39
1733369580000|2024-12-05 03:33:00|2385.79|2378.49|2387.9|2380.6|2388.15|2380.85|2385.15|2377.85|38
1733369590000|2024-12-05 03:33:10|2387.6|2380.3|2383.81|2376.51|2388.75|2381.45|2383.77|2376.47|39
1733369600000|2024-12-05 03:33:20|2381.25|2373.95|2382|2374.7|2382.96|2375.66|2381.15|2373.85|35
1733369610000|2024-12-05 03:33:30|2381.76|2374.46|2380.15|2372.85|2381.76|2374.46|2379.65|2372.35|35
1733369620000|2024-12-05 03:33:40|2380.25|2372.95|2381.8|2374.5|2382.23|2374.93|2380.25|2372.95|35
1733369630000|2024-12-05 03:33:50|2382.95|2375.65|2384.25|2376.95|2384.67|2377.37|2382.95|2375.65|35
1733369640000|2024-12-05 03:34:00|2384.3|2377|2381.15|2373.85|2385.45|2378.15|2380.75|2373.45|33
1733369650000|2024-12-05 03:34:10|2381|2373.7|2379.1|2371.8|2382|2374.7|2378.3|2371|34
1733369660000|2024-12-05 03:34:20|2378.9|2371.6|2380|2372.7|2381.75|2374.45|2378.4|2371.1|34
1733369670000|2024-12-05 03:34:30|2380.05|2372.75|2379.4|2372.1|2380.8|2373.5|2379.4|2372.1|29
1733369680000|2024-12-05 03:34:40|2379.35|2372.05|2377.55|2370.25|2379.4|2372.1|2377.3|2370|20
1733369690000|2024-12-05 03:34:50|2377.5|2370.2|2376.95|2369.65|2377.8|2370.5|2376.7|2369.4|30
1733369700000|2024-12-05 03:35:00|2376.9|2369.6|2371.8|2364.5|2376.9|2369.6|2371.8|2364.5|28
1733369710000|2024-12-05 03:35:10|2372.05|2364.75|2370.35|2363.05|2372.05|2364.75|2370.35|2363.05|20
1733369720000|2024-12-05 03:35:20|2370.3|2363|2369.4|2362.1|2370.75|2363.45|2367.9|2360.6|27
1733369730000|2024-12-05 03:35:30|2369|2361.7|2370.05|2362.75|2370.05|2362.75|2368.7|2361.4|27
1733369740000|2024-12-05 03:35:40|2370.15|2362.85|2369.7|2362.4|2371.45|2364.15|2368.5|2361.2|30
1733369750000|2024-12-05 03:35:50|2369.65|2362.35|2370.65|2363.35|2370.8|2363.5|2368.85|2361.55|29
1733369760000|2024-12-05 03:36:00|2370.6|2363.3|2373.8|2366.5|2373.8|2366.5|2370.55|2363.25|35
1733369770000|2024-12-05 03:36:10|2373.75|2366.45|2374.95|2367.65|2377|2369.7|2373.75|2366.45|27
1733369780000|2024-12-05 03:36:20|2374.85|2367.55|2374.85|2367.55|2375.1|2367.8|2372.85|2365.55|40
1733369790000|2024-12-05 03:36:30|2375.1|2367.8|2374.3|2367|2377|2369.7|2373.25|2365.95|26
1733369800000|2024-12-05 03:36:40|2374.15|2366.85|2370.5|2363.2|2374.15|2366.85|2370.5|2363.2|31
1733369810000|2024-12-05 03:36:50|2369.75|2362.45|2373.7|2366.4|2374|2366.7|2369.5|2362.2|27
1733369820000|2024-12-05 03:37:00|2373.8|2366.5|2372.3|2365|2373.8|2366.5|2371.45|2364.15|34
1733369830000|2024-12-05 03:37:10|2372.95|2365.65|2374.4|2367.1|2375.45|2368.15|2372.8|2365.5|23
1733369840000|2024-12-05 03:37:20|2374.35|2367.05|2371.75|2364.45|2374.35|2367.05|2371.35|2364.05|29
1733369850000|2024-12-05 03:37:30|2371.8|2364.5|2374.4|2367.1|2376.2|2368.9|2371.45|2364.15|23
1733369860000|2024-12-05 03:37:40|2373.9|2366.6|2373.1|2365.8|2373.9|2366.6|2372.65|2365.35|25
1733369870000|2024-12-05 03:37:50|2373|2365.7|2372.45|2365.15|2373.15|2365.85|2372.25|2364.95|23
1733369880000|2024-12-05 03:38:00|2372.3|2365|2373.2|2365.9|2373.7|2366.4|2371.5|2364.2|36
1733369890000|2024-12-05 03:38:10|2373.35|2366.05|2376.7|2369.4|2376.95|2369.65|2373.2|2365.9|31
1733369900000|2024-12-05 03:38:20|2376.8|2369.5|2368.35|2361.05|2376.95|2369.65|2368.35|2361.05|36
1733369910000|2024-12-05 03:38:30|2367.9|2360.6|2370.2|2362.9|2371.1|2363.8|2367.3|2360|28
1733369920000|2024-12-05 03:38:40|2370.55|2363.25|2369.45|2362.15|2371.15|2363.85|2369.45|2362.15|30
1733369930000|2024-12-05 03:38:50|2369.35|2362.05|2366.35|2359.05|2369.35|2362.05|2366.35|2359.05|29
1733369940000|2024-12-05 03:39:00|2366.2|2358.9|2371.1|2363.8|2371.15|2363.85|2365.55|2358.25|28
1733369950000|2024-12-05 03:39:10|2371.05|2363.75|2371.7|2364.4|2371.75|2364.45|2369.8|2362.5|33
1733369960000|2024-12-05 03:39:20|2371.65|2364.35|2371.65|2364.35|2372.8|2365.5|2371.45|2364.15|30
1733369970000|2024-12-05 03:39:30|2371.55|2364.25|2372.5|2365.2|2372.65|2365.35|2371.3|2364|19
1733369980000|2024-12-05 03:39:40|2372.45|2365.15|2374.4|2367.1|2374.4|2367.1|2372.35|2365.05|15
1733369990000|2024-12-05 03:39:50|2374.2|2366.9|2371.4|2364.1|2374.2|2366.9|2371.4|2364.1|22
1733370000000|2024-12-05 03:40:00|2371.35|2364.05|2370.55|2363.25|2371.35|2364.05|2369.5|2362.2|26
1733370010000|2024-12-05 03:40:10|2371|2363.7|2369.65|2362.35|2372.15|2364.85|2369.05|2361.75|25
1733370020000|2024-12-05 03:40:20|2369.45|2362.15|2368.8|2361.5|2369.55|2362.25|2368.35|2361.05|20
1733370030000|2024-12-05 03:40:30|2368.55|2361.25|2367.95|2360.65|2368.95|2361.65|2367|2359.7|27
1733370040000|2024-12-05 03:40:40|2367.9|2360.6|2369.1|2361.8|2369.25|2361.95|2367.65|2360.35|20
1733370050000|2024-12-05 03:40:50|2369.05|2361.75|2371.5|2364.2|2371.55|2364.25|2369|2361.7|19
1733370060000|2024-12-05 03:41:00|2371.65|2364.35|2369.5|2362.2|2371.7|2364.4|2369.5|2362.2|26
1733370070000|2024-12-05 03:41:10|2369.45|2362.15|2365|2357.7|2369.5|2362.2|2364.95|2357.65|25
1733370080000|2024-12-05 03:41:20|2365.1|2357.8|2361.8|2354.5|2365.3|2358|2361.8|2354.5|26
1733370090000|2024-12-05 03:41:30|2362.15|2354.85|2364.65|2357.35|2365.05|2357.75|2362|2354.7|20
1733370100000|2024-12-05 03:41:40|2365.15|2357.85|2370.15|2362.85|2370.15|2362.85|2365.15|2357.85|19
1733370110000|2024-12-05 03:41:50|2368.65|2361.35|2369.1|2361.8|2369.9|2362.6|2368.1|2360.8|26
1733370120000|2024-12-05 03:42:00|2369.07|2361.77|2371.05|2363.75|2373.61|2366.31|2369.07|2361.77|38
1733370130000|2024-12-05 03:42:10|2370.85|2363.55|2373.45|2366.15|2373.75|2366.45|2369.72|2362.42|35
1733370140000|2024-12-05 03:42:20|2373.65|2366.35|2374.86|2367.56|2375.08|2367.78|2373.45|2366.15|32
1733370150000|2024-12-05 03:42:30|2374.7|2367.4|2374.76|2367.46|2377.46|2370.16|2374.7|2367.4|40
1733370160000|2024-12-05 03:42:40|2374.02|2366.72|2371.36|2364.06|2374.05|2366.75|2370.05|2362.75|36
1733370170000|2024-12-05 03:42:50|2371.3|2364|2372.92|2365.62|2374.1|2366.8|2371.3|2364|37
1733370180000|2024-12-05 03:43:00|2372.99|2365.69|2373.9|2366.6|2375.05|2367.75|2372.75|2365.45|34
1733370190000|2024-12-05 03:43:10|2373.88|2366.58|2375.95|2368.65|2375.95|2368.65|2373.15|2365.85|36
1733370200000|2024-12-05 03:43:20|2375.15|2367.85|2377.13|2369.83|2377.55|2370.25|2375|2367.7|36
1733370210000|2024-12-05 03:43:30|2377.18|2369.88|2377.94|2370.64|2378.02|2370.72|2376.87|2369.57|35
1733370220000|2024-12-05 03:43:40|2377.79|2370.49|2378.17|2370.87|2378.9|2371.6|2377.61|2370.31|35
1733370230000|2024-12-05 03:43:50|2378.12|2370.82|2376.6|2369.3|2378.22|2370.92|2376.06|2368.76|28
1733370240000|2024-12-05 03:44:00|2376.22|2368.92|2376.09|2368.79|2377.27|2369.97|2375|2367.7|39
1733370250000|2024-12-05 03:44:10|2376.23|2368.93|2376.84|2369.54|2377.06|2369.76|2376.05|2368.75|33
1733370260000|2024-12-05 03:44:20|2376.72|2369.42|2373.66|2366.36|2377.05|2369.75|2373.63|2366.33|37
1733370270000|2024-12-05 03:44:30|2373.69|2366.39|2371.88|2364.58|2373.85|2366.55|2370.95|2363.65|34
1733370280000|2024-12-05 03:44:40|2372.18|2364.88|2373.1|2365.8|2373.9|2366.6|2371.85|2364.55|34
1733370290000|2024-12-05 03:44:50|2372.8|2365.5|2373.48|2366.18|2373.95|2366.65|2370.85|2363.55|37
1733370300000|2024-12-05 03:45:00|2373.3|2366|2371.6|2364.3|2373.3|2366|2371.23|2363.93|36
1733370310000|2024-12-05 03:45:10|2371.74|2364.44|2374.7|2367.4|2375.45|2368.15|2371.18|2363.88|39
1733370320000|2024-12-05 03:45:20|2375.59|2368.29|2371.41|2364.11|2377.5|2370.2|2370.9|2363.6|35
1733370330000|2024-12-05 03:45:30|2371.38|2364.08|2372.25|2364.95|2372.29|2364.99|2371.35|2364.05|36
1733370340000|2024-12-05 03:45:40|2372.24|2364.94|2372.3|2365|2372.3|2365|2371.15|2363.85|37
1733370350000|2024-12-05 03:45:50|2372.75|2365.45|2377.73|2370.43|2377.8|2370.5|2372.75|2365.45|40
1733370360000|2024-12-05 03:46:00|2377.69|2370.39|2373.55|2366.25|2378.07|2370.77|2373.4|2366.1|38
1733370370000|2024-12-05 03:46:10|2374.5|2367.2|2374.5|2367.2|2377.3|2370|2374.43|2367.13|39
1733370380000|2024-12-05 03:46:20|2374.43|2367.13|2370.67|2363.37|2374.43|2367.13|2370.67|2363.37|33
1733370390000|2024-12-05 03:46:30|2370.5|2363.2|2374.1|2366.8|2374.85|2367.55|2370.31|2363.01|36
1733370400000|2024-12-05 03:46:40|2375.11|2367.81|2373.91|2366.61|2375.2|2367.9|2373.23|2365.93|36
1733370410000|2024-12-05 03:46:50|2374.38|2367.08|2374.3|2367|2375.24|2367.94|2373.55|2366.25|39
1733370420000|2024-12-05 03:47:00|2374.16|2366.86|2370.35|2363.05|2374.34|2367.04|2370.35|2363.05|37
1733370430000|2024-12-05 03:47:10|2370.15|2362.85|2373.09|2365.79|2374.18|2366.88|2370.13|2362.83|38
1733370440000|2024-12-05 03:47:20|2373.17|2365.87|2372.75|2365.45|2373.85|2366.55|2372.55|2365.25|39
1733370450000|2024-12-05 03:47:30|2372.63|2365.33|2373.13|2365.83|2375.53|2368.23|2372.56|2365.26|36
1733370460000|2024-12-05 03:47:40|2373.1|2365.8|2369.85|2362.55|2373.1|2365.8|2369.51|2362.21|29
1733370470000|2024-12-05 03:47:50|2369.49|2362.19|2372.23|2364.93|2373.25|2365.95|2369.39|2362.09|38
1733370480000|2024-12-05 03:48:00|2371.98|2364.68|2370.1|2362.8|2372.3|2365|2369.95|2362.65|39
1733370490000|2024-12-05 03:48:10|2369.98|2362.68|2368.4|2361.1|2370.2|2362.9|2367.8|2360.5|36
1733370500000|2024-12-05 03:48:20|2368.84|2361.54|2372.23|2364.93|2373.1|2365.8|2368.45|2361.15|37
1733370510000|2024-12-05 03:48:30|2372.15|2364.85|2370.75|2363.45|2372.4|2365.1|2370.75|2363.45|38
1733370520000|2024-12-05 03:48:40|2370.7|2363.4|2367.2|2359.9|2370.81|2363.51|2367.2|2359.9|35
1733370530000|2024-12-05 03:48:50|2366.96|2359.66|2364.37|2357.07|2366.96|2359.66|2364.05|2356.75|34
1733370540000|2024-12-05 03:49:00|2364.22|2356.92|2360.61|2353.31|2364.35|2357.05|2360.5|2353.2|36
1733370550000|2024-12-05 03:49:10|2360.57|2353.27|2358.9|2351.6|2360.57|2353.27|2358.15|2350.85|35
1733370560000|2024-12-05 03:49:20|2359.24|2351.94|2360.14|2352.84|2361.15|2353.85|2359.03|2351.73|38
1733370570000|2024-12-05 03:49:30|2360.24|2352.94|2360.9|2353.6|2360.9|2353.6|2358.29|2350.99|36
1733370580000|2024-12-05 03:49:40|2360.88|2353.58|2362.3|2355|2363.02|2355.72|2360.81|2353.51|36
1733370590000|2024-12-05 03:49:50|2362.23|2354.93|2360.98|2353.68|2362.3|2355|2360.7|2353.4|35
1733370600000|2024-12-05 03:50:00|2360.58|2353.28|2358.48|2351.18|2360.58|2353.28|2358.38|2351.08|37
1733370610000|2024-12-05 03:50:10|2358.4|2351.1|2357.1|2349.8|2358.4|2351.1|2357.1|2349.8|34
1733370620000|2024-12-05 03:50:20|2357.11|2349.81|2357.85|2350.55|2357.85|2350.55|2355.7|2348.4|33
1733370630000|2024-12-05 03:50:30|2358.09|2350.79|2361.55|2354.25|2361.85|2354.55|2357.6|2350.3|38
1733370640000|2024-12-05 03:50:40|2361.4|2354.1|2362.2|2354.9|2362.65|2355.35|2359.8|2352.5|38
1733370650000|2024-12-05 03:50:50|2361.93|2354.63|2363.25|2355.95|2363.25|2355.95|2360.75|2353.45|34
1733370660000|2024-12-05 03:51:00|2363.2|2355.9|2357.7|2350.4|2363.2|2355.9|2357.7|2350.4|35
1733370670000|2024-12-05 03:51:10|2357.6|2350.3|2356.4|2349.1|2357.6|2350.3|2355.15|2347.85|32
1733370680000|2024-12-05 03:51:20|2356.17|2348.87|2355.5|2348.2|2357.2|2349.9|2355.4|2348.1|34
1733370690000|2024-12-05 03:51:30|2355.15|2347.85|2352.95|2345.65|2355.5|2348.2|2352.95|2345.65|25
1733370700000|2024-12-05 03:51:40|2352.74|2345.44|2357.85|2350.55|2357.85|2350.55|2352.74|2345.44|39
1733370710000|2024-12-05 03:51:50|2358.3|2351|2358.07|2350.77|2359.4|2352.1|2357.21|2349.91|38
1733370720000|2024-12-05 03:52:00|2358.13|2350.83|2359.75|2352.45|2360.9|2353.6|2357.55|2350.25|36
1733370730000|2024-12-05 03:52:10|2359.41|2352.11|2359.15|2351.85|2360.85|2353.55|2358.95|2351.65|33
1733370740000|2024-12-05 03:52:20|2358.65|2351.35|2358.2|2350.9|2359.7|2352.4|2356.15|2348.85|33
1733370750000|2024-12-05 03:52:30|2359.1|2351.8|2358.6|2351.3|2359.1|2351.8|2357.76|2350.46|35
1733370760000|2024-12-05 03:52:40|2358.35|2351.05|2356.51|2349.21|2358.35|2351.05|2356.1|2348.8|35
1733370770000|2024-12-05 03:52:50|2356.62|2349.32|2354.3|2347|2357.65|2350.35|2353.9|2346.6|34
1733370780000|2024-12-05 03:53:00|2354.07|2346.77|2356.65|2349.35|2356.8|2349.5|2353.15|2345.85|38
1733370790000|2024-12-05 03:53:10|2356.11|2348.81|2358.11|2350.81|2358.3|2351|2356.11|2348.81|29
1733370800000|2024-12-05 03:53:20|2358.2|2350.9|2359.41|2352.11|2361.28|2353.98|2358.2|2350.9|38
1733370810000|2024-12-05 03:53:30|2359.45|2352.15|2361.35|2354.05|2362.7|2355.4|2359.21|2351.91|37
1733370820000|2024-12-05 03:53:40|2360.83|2353.53|2361.4|2354.1|2362.4|2355.1|2359.13|2351.83|36
1733370830000|2024-12-05 03:53:50|2361.43|2354.13|2360.31|2353.01|2361.43|2354.13|2359.51|2352.21|36
1733370840000|2024-12-05 03:54:00|2360.1|2352.8|2359.55|2352.25|2360.19|2352.89|2357.27|2349.97|40
1733370850000|2024-12-05 03:54:10|2359.67|2352.37|2359.2|2351.9|2363.11|2355.81|2359.2|2351.9|36
1733370860000|2024-12-05 03:54:20|2359.3|2352|2360.3|2353|2360.99|2353.69|2359.23|2351.93|36
1733370870000|2024-12-05 03:54:30|2360.74|2353.44|2357.81|2350.51|2360.74|2353.44|2357|2349.7|39
1733370880000|2024-12-05 03:54:40|2357.91|2350.61|2356.07|2348.77|2358.21|2350.91|2356.07|2348.77|34
1733370890000|2024-12-05 03:54:50|2356.03|2348.73|2355.35|2348.05|2356.55|2349.25|2354.95|2347.65|28
1733370900000|2024-12-05 03:55:00|2355.26|2347.96|2355.9|2348.6|2356|2348.7|2354.34|2347.04|30
1733370910000|2024-12-05 03:55:10|2356|2348.7|2359.8|2352.5|2360.8|2353.5|2356|2348.7|37
1733370920000|2024-12-05 03:55:20|2359.75|2352.45|2360.1|2352.8|2361.74|2354.44|2359.73|2352.43|38
1733370930000|2024-12-05 03:55:30|2359.94|2352.64|2360.8|2353.5|2361.25|2353.95|2359.07|2351.77|37
1733370940000|2024-12-05 03:55:40|2361|2353.7|2362.05|2354.75|2363.05|2355.75|2361|2353.7|31
1733370950000|2024-12-05 03:55:50|2361.95|2354.65|2361.8|2354.5|2362.55|2355.25|2360.76|2353.46|36
1733370960000|2024-12-05 03:56:00|2361.7|2354.4|2362.05|2354.75|2362.2|2354.9|2360.55|2353.25|39
1733370970000|2024-12-05 03:56:10|2361.9|2354.6|2362.18|2354.88|2362.18|2354.88|2361.4|2354.1|31
1733370980000|2024-12-05 03:56:20|2362.22|2354.92|2363.28|2355.98|2363.47|2356.17|2360.95|2353.65|38
1733370990000|2024-12-05 03:56:30|2363.33|2356.03|2360.2|2352.9|2363.39|2356.09|2360.2|2352.9|37
1733371000000|2024-12-05 03:56:40|2360.46|2353.16|2359.7|2352.4|2361.25|2353.95|2359.62|2352.32|38
1733371010000|2024-12-05 03:56:50|2359.69|2352.39|2359.9|2352.6|2360.1|2352.8|2358.85|2351.55|35
1733371020000|2024-12-05 03:57:00|2359.63|2352.33|2361.31|2354.01|2361.9|2354.6|2357.68|2350.38|38
1733371030000|2024-12-05 03:57:10|2361.3|2354|2361.3|2354|2361.5|2354.2|2360.6|2353.3|38
1733371040000|2024-12-05 03:57:20|2361.33|2354.03|2361.44|2354.14|2361.9|2354.6|2360.25|2352.95|35
1733371050000|2024-12-05 03:57:30|2361.4|2354.1|2362.85|2355.55|2363.19|2355.89|2360.94|2353.64|38
1733371060000|2024-12-05 03:57:40|2362.92|2355.62|2363.94|2356.64|2364.63|2357.33|2362.45|2355.15|36
1733371070000|2024-12-05 03:57:50|2363.8|2356.5|2365.4|2358.1|2366.6|2359.3|2363.8|2356.5|29
1733371080000|2024-12-05 03:58:00|2365.5|2358.2|2366.65|2359.35|2367.95|2360.65|2365.4|2358.1|38
1733371090000|2024-12-05 03:58:10|2366.67|2359.37|2364.99|2357.69|2366.72|2359.42|2364.4|2357.1|35
1733371100000|2024-12-05 03:58:20|2364.91|2357.61|2363.35|2356.05|2366.3|2359|2362.25|2354.95|37
1733371110000|2024-12-05 03:58:30|2363.45|2356.15|2364.43|2357.13|2366.53|2359.23|2363.45|2356.15|39
1733371120000|2024-12-05 03:58:40|2364.56|2357.26|2361.41|2354.11|2364.65|2357.35|2361.38|2354.08|38
1733371130000|2024-12-05 03:58:50|2361.36|2354.06|2363.85|2356.55|2364.18|2356.88|2361.33|2354.03|35
1733371140000|2024-12-05 03:59:00|2363.9|2356.6|2361.13|2353.83|2364.45|2357.15|2360.35|2353.05|39
1733371150000|2024-12-05 03:59:10|2361.14|2353.84|2360.65|2353.35|2361.25|2353.95|2360.5|2353.2|36
1733371160000|2024-12-05 03:59:20|2360.71|2353.41|2361.12|2353.82|2361.4|2354.1|2360.14|2352.84|37
1733371170000|2024-12-05 03:59:30|2360.75|2353.45|2363.1|2355.8|2363.3|2356|2360.75|2353.45|32
1733371180000|2024-12-05 03:59:40|2362.84|2355.54|2362.47|2355.17|2362.92|2355.62|2362.47|2355.17|25
1733371190000|2024-12-05 03:59:50|2362.4|2355.1|2363.28|2355.98|2363.75|2356.45|2362.3|2355|34
1733371200000|2024-12-05 04:00:00|2363.31|2356.01|2362.7|2355.4|2363.95|2356.65|2360.65|2353.35|35
1733371210000|2024-12-05 04:00:10|2362.93|2355.63|2360.66|2353.36|2363.9|2356.6|2360.48|2353.18|39
1733371220000|2024-12-05 04:00:20|2360.53|2353.23|2361.24|2353.94|2361.75|2354.45|2360.05|2352.75|35
1733371230000|2024-12-05 04:00:30|2361.52|2354.22|2363.39|2356.09|2363.85|2356.55|2361.41|2354.11|37
1733371240000|2024-12-05 04:00:40|2363.36|2356.06|2361.05|2353.75|2363.5|2356.2|2361.05|2353.75|37
1733371250000|2024-12-05 04:00:50|2361.12|2353.82|2362.2|2354.9|2362.25|2354.95|2359.52|2352.22|31
1733371260000|2024-12-05 04:01:00|2362.05|2354.75|2361.35|2354.05|2362.1|2354.8|2359.69|2352.39|34
1733371270000|2024-12-05 04:01:10|2361.3|2354|2366.95|2359.65|2367.45|2360.15|2361.3|2354|38
1733371280000|2024-12-05 04:01:20|2366.75|2359.45|2363.18|2355.88|2366.75|2359.45|2362.55|2355.25|38
1733371290000|2024-12-05 04:01:30|2363.21|2355.91|2364.47|2357.17|2364.95|2357.65|2362.83|2355.53|40
1733371300000|2024-12-05 04:01:40|2364.15|2356.85|2362.9|2355.6|2365.54|2358.24|2362.9|2355.6|39
1733371310000|2024-12-05 04:01:50|2362.7|2355.4|2365.32|2358.02|2365.5|2358.2|2362.7|2355.4|31
1733371320000|2024-12-05 04:02:00|2365.3|2358|2363.8|2356.5|2365.3|2358|2363.4|2356.1|39
1733371330000|2024-12-05 04:02:10|2363.64|2356.34|2363.89|2356.59|2364.14|2356.84|2361.56|2354.26|38
1733371340000|2024-12-05 04:02:20|2364.5|2357.2|2362.84|2355.54|2364.94|2357.64|2361.55|2354.25|38
1733371350000|2024-12-05 04:02:30|2362.89|2355.59|2359.65|2352.35|2362.96|2355.66|2359.45|2352.15|38
1733371360000|2024-12-05 04:02:40|2359.79|2352.49|2361.63|2354.33|2362.9|2355.6|2359.79|2352.49|38
1733371370000|2024-12-05 04:02:50|2361.76|2354.46|2366.61|2359.31|2366.85|2359.55|2361.61|2354.31|37
1733371380000|2024-12-05 04:03:00|2366.45|2359.15|2367.7|2360.4|2368.5|2361.2|2366.45|2359.15|36
1733371390000|2024-12-05 04:03:10|2367.61|2360.31|2370.65|2363.35|2371|2363.7|2366.94|2359.64|35
1733371400000|2024-12-05 04:03:20|2370.63|2363.33|2368.55|2361.25|2371.75|2364.45|2368.27|2360.97|38
1733371410000|2024-12-05 04:03:30|2368.5|2361.2|2366.43|2359.13|2368.95|2361.65|2364.15|2356.85|39
1733371420000|2024-12-05 04:03:40|2366.37|2359.07|2366.67|2359.37|2367.06|2359.76|2365.15|2357.85|34
1733371430000|2024-12-05 04:03:50|2366.8|2359.5|2367.16|2359.86|2367.75|2360.45|2365.33|2358.03|37
1733371440000|2024-12-05 04:04:00|2367.13|2359.83|2365.92|2358.62|2367.6|2360.3|2364.9|2357.6|39
1733371450000|2024-12-05 04:04:10|2365.93|2358.63|2364.7|2357.4|2365.93|2358.63|2363.31|2356.01|37
1733371460000|2024-12-05 04:04:20|2364.8|2357.5|2364.55|2357.25|2366.05|2358.75|2364.05|2356.75|30
1733371470000|2024-12-05 04:04:30|2363.65|2356.35|2364.9|2357.6|2365.55|2358.25|2363.18|2355.88|35
1733371480000|2024-12-05 04:04:40|2364.78|2357.48|2369.2|2361.9|2369.2|2361.9|2364.78|2357.48|31
1733371490000|2024-12-05 04:04:50|2368.99|2361.69|2368.65|2361.35|2369.4|2362.1|2368.55|2361.25|30
1733371500000|2024-12-05 04:05:00|2368.55|2361.25|2371.23|2363.93|2372.15|2364.85|2368.52|2361.22|37
1733371510000|2024-12-05 04:05:10|2371.2|2363.9|2369.2|2361.9|2371.23|2363.93|2368.13|2360.83|36
1733371520000|2024-12-05 04:05:20|2369.25|2361.95|2368.13|2360.83|2369.55|2362.25|2367.06|2359.76|38
1733371530000|2024-12-05 04:05:30|2368.18|2360.88|2369.79|2362.49|2370.2|2362.9|2368.18|2360.88|21
1733371540000|2024-12-05 04:05:40|2370.48|2363.18|2374.7|2367.4|2374.7|2367.4|2370.48|2363.18|27
1733371550000|2024-12-05 04:05:50|2375|2367.7|2377.8|2370.5|2378.15|2370.85|2374.64|2367.34|29
1733371560000|2024-12-05 04:06:00|2377.85|2370.55|2376.35|2369.05|2377.85|2370.55|2375.8|2368.5|34
1733371570000|2024-12-05 04:06:10|2376.45|2369.15|2378.25|2370.95|2378.65|2371.35|2376.45|2369.15|30
1733371580000|2024-12-05 04:06:20|2378.45|2371.15|2378.9|2371.6|2380.02|2372.72|2378.25|2370.95|35
1733371590000|2024-12-05 04:06:30|2379.01|2371.71|2379.26|2371.96|2379.92|2372.62|2378.98|2371.68|32
1733371600000|2024-12-05 04:06:40|2379.43|2372.13|2381.25|2373.95|2381.25|2373.95|2379.28|2371.98|34
1733371610000|2024-12-05 04:06:50|2381.16|2373.86|2379.7|2372.4|2381.35|2374.05|2379.45|2372.15|35
1733371620000|2024-12-05 04:07:00|2379.86|2372.56|2380.09|2372.79|2380.3|2373|2377|2369.7|34
1733371630000|2024-12-05 04:07:10|2379.79|2372.49|2382.59|2375.29|2383.05|2375.75|2379.79|2372.49|38
1733371640000|2024-12-05 04:07:20|2382.4|2375.1|2381.86|2374.56|2382.95|2375.65|2381.71|2374.41|38
1733371650000|2024-12-05 04:07:30|2381.9|2374.6|2382.68|2375.38|2382.75|2375.45|2381.67|2374.37|35
1733371660000|2024-12-05 04:07:40|2382.75|2375.45|2384.2|2376.9|2384.2|2376.9|2382.75|2375.45|31
1733371670000|2024-12-05 04:07:50|2384.12|2376.82|2382.35|2375.05|2384.12|2376.82|2382.16|2374.86|35
1733371680000|2024-12-05 04:08:00|2381.35|2374.05|2381.3|2374|2381.51|2374.21|2379.7|2372.4|39
1733371690000|2024-12-05 04:08:10|2381.15|2373.85|2382.05|2374.75|2382.45|2375.15|2380.37|2373.07|40
1733371700000|2024-12-05 04:08:20|2381.6|2374.3|2381.69|2374.39|2382.36|2375.06|2381.25|2373.95|40
1733371710000|2024-12-05 04:08:30|2382.26|2374.96|2384.8|2377.5|2384.85|2377.55|2382.11|2374.81|27
1733371720000|2024-12-05 04:08:40|2384.75|2377.45|2384.7|2377.4|2384.8|2377.5|2384.34|2377.04|25
1733371730000|2024-12-05 04:08:50|2385.06|2377.76|2386.47|2379.17|2386.75|2379.45|2385.06|2377.76|23
1733371740000|2024-12-05 04:09:00|2386.7|2379.4|2389.45|2382.15|2389.75|2382.45|2386.56|2379.26|30
1733371750000|2024-12-05 04:09:10|2389|2381.7|2389.72|2382.42|2390.26|2382.96|2388.01|2380.71|36
1733371760000|2024-12-05 04:09:20|2389.78|2382.48|2390.61|2383.31|2390.61|2383.31|2389.45|2382.15|22
1733371770000|2024-12-05 04:09:30|2390.63|2383.33|2391.48|2384.18|2391.5|2384.2|2390.63|2383.33|32
1733371780000|2024-12-05 04:09:40|2391.47|2384.17|2391.35|2384.05|2391.7|2384.4|2391.21|2383.91|34
1733371790000|2024-12-05 04:09:50|2391.24|2383.94|2391.34|2384.04|2391.83|2384.53|2391.07|2383.77|31
1733371800000|2024-12-05 04:10:00|2391.38|2384.08|2393.75|2386.45|2393.8|2386.5|2391.2|2383.9|36
1733371810000|2024-12-05 04:10:10|2393.65|2386.35|2395.77|2388.47|2396|2388.7|2393.35|2386.05|29
1733371820000|2024-12-05 04:10:20|2396|2388.7|2399.19|2391.89|2399.19|2391.89|2395.55|2388.25|26
1733371830000|2024-12-05 04:10:30|2398.99|2391.69|2399.79|2392.49|2400.15|2392.85|2398.7|2391.4|35
1733371840000|2024-12-05 04:10:40|2399.69|2392.39|2397.95|2390.65|2400.65|2393.35|2397.95|2390.65|37
1733371850000|2024-12-05 04:10:50|2397.82|2390.52|2397.2|2389.9|2398.04|2390.74|2396.85|2389.55|31
1733371860000|2024-12-05 04:11:00|2397.35|2390.05|2394.35|2387.05|2398|2390.7|2394.24|2386.94|32
1733371870000|2024-12-05 04:11:10|2394.3|2387|2393.1|2385.8|2395|2387.7|2392.4|2385.1|36
1733371880000|2024-12-05 04:11:20|2392.9|2385.6|2392.8|2385.5|2393.2|2385.9|2391.43|2384.13|38
1733371890000|2024-12-05 04:11:30|2393.35|2386.05|2393|2385.7|2394.24|2386.94|2392.8|2385.5|38
1733371900000|2024-12-05 04:11:40|2392.73|2385.43|2395.35|2388.05|2395.35|2388.05|2392.73|2385.43|37
1733371910000|2024-12-05 04:11:50|2395.2|2387.9|2393.15|2385.85|2395.2|2387.9|2392.79|2385.49|36
1733371920000|2024-12-05 04:12:00|2393.19|2385.89|2394.55|2387.25|2394.65|2387.35|2392.4|2385.1|37
1733371930000|2024-12-05 04:12:10|2394.35|2387.05|2393.65|2386.35|2395.13|2387.83|2393.43|2386.13|39
1733371940000|2024-12-05 04:12:20|2393.6|2386.3|2393.35|2386.05|2394.03|2386.73|2391.75|2384.45|37
1733371950000|2024-12-05 04:12:30|2393.24|2385.94|2391.85|2384.55|2393.24|2385.94|2391.85|2384.55|32
1733371960000|2024-12-05 04:12:40|2391.9|2384.6|2393.08|2385.78|2393.62|2386.32|2391.88|2384.58|29
1733371970000|2024-12-05 04:12:50|2393|2385.7|2392.15|2384.85|2393|2385.7|2391.7|2384.4|33
1733371980000|2024-12-05 04:13:00|2391.88|2384.58|2392.15|2384.85|2392.25|2384.95|2391.78|2384.48|26
1733371990000|2024-12-05 04:13:10|2392.1|2384.8|2393.74|2386.44|2394.47|2387.17|2392.1|2384.8|30
1733372000000|2024-12-05 04:13:20|2393.84|2386.54|2394.15|2386.85|2395.47|2388.17|2393.65|2386.35|33
1733372010000|2024-12-05 04:13:30|2394.07|2386.77|2394.27|2386.97|2396.27|2388.97|2393.8|2386.5|36
1733372020000|2024-12-05 04:13:40|2394.23|2386.93|2394.3|2387|2394.75|2387.45|2393.5|2386.2|40
1733372030000|2024-12-05 04:13:50|2394.4|2387.1|2395.95|2388.65|2396|2388.7|2393.75|2386.45|37
1733372040000|2024-12-05 04:14:00|2395.81|2388.51|2397.18|2389.88|2397.88|2390.58|2395.35|2388.05|38
1733372050000|2024-12-05 04:14:10|2397.12|2389.82|2399.65|2392.35|2400.6|2393.3|2396.86|2389.56|36
1733372060000|2024-12-05 04:14:20|2399.55|2392.25|2399.4|2392.1|2399.65|2392.35|2398.91|2391.61|39
1733372070000|2024-12-05 04:14:30|2399.85|2392.55|2400.35|2393.05|2400.65|2393.35|2399.72|2392.42|34
1733372080000|2024-12-05 04:14:40|2400.75|2393.45|2400.48|2393.18|2400.75|2393.45|2398.65|2391.35|34
1733372090000|2024-12-05 04:14:50|2400.82|2393.52|2400.27|2392.97|2400.82|2393.52|2400.22|2392.92|39
1733372100000|2024-12-05 04:15:00|2400.35|2393.05|2399.5|2392.2|2400.65|2393.35|2398.77|2391.47|39
1733372110000|2024-12-05 04:15:10|2399.42|2392.12|2399.2|2391.9|2399.51|2392.21|2397.85|2390.55|31
1733372120000|2024-12-05 04:15:20|2399.05|2391.75|2398.75|2391.45|2400.75|2393.45|2398.53|2391.23|38
1733372130000|2024-12-05 04:15:30|2398.73|2391.43|2399.59|2392.29|2399.8|2392.5|2398.57|2391.27|38
1733372140000|2024-12-05 04:15:40|2400.09|2392.79|2400.59|2393.29|2400.59|2393.29|2399.1|2391.8|29
1733372150000|2024-12-05 04:15:50|2400.6|2393.3|2403.05|2395.75|2403.35|2396.05|2400.6|2393.3|24
1733372160000|2024-12-05 04:16:00|2403.2|2395.9|2402.6|2395.3|2404.64|2397.34|2402.44|2395.14|36
1733372170000|2024-12-05 04:16:10|2402.55|2395.25|2404.3|2397|2404.3|2397|2402.37|2395.07|37
1733372180000|2024-12-05 04:16:20|2403.85|2396.55|2406.02|2398.72|2406.18|2398.88|2403.85|2396.55|34
1733372190000|2024-12-05 04:16:30|2405.97|2398.67|2405.08|2397.78|2405.97|2398.67|2404.41|2397.11|31
1733372200000|2024-12-05 04:16:40|2405.02|2397.72|2403.98|2396.68|2405.1|2397.8|2403.91|2396.61|32
1733372210000|2024-12-05 04:16:50|2403.82|2396.52|2403.03|2395.73|2403.9|2396.6|2401.3|2394|37
1733372220000|2024-12-05 04:17:00|2402.89|2395.59|2401.86|2394.56|2403.25|2395.95|2401.34|2394.04|39
1733372230000|2024-12-05 04:17:10|2401.87|2394.57|2401.68|2394.38|2402.21|2394.91|2400.9|2393.6|35
1733372240000|2024-12-05 04:17:20|2401.53|2394.23|2399.85|2392.55|2401.63|2394.33|2399.23|2391.93|34
1733372250000|2024-12-05 04:17:30|2399.9|2392.6|2399.74|2392.44|2400.13|2392.83|2399.47|2392.17|38
1733372260000|2024-12-05 04:17:40|2399.55|2392.25|2401.3|2394|2401.45|2394.15|2399.4|2392.1|39
1733372270000|2024-12-05 04:17:50|2401.25|2393.95|2403.27|2395.97|2403.55|2396.25|2401.2|2393.9|37
1733372280000|2024-12-05 04:18:00|2403.02|2395.72|2403.19|2395.89|2403.85|2396.55|2401.85|2394.55|35
1733372290000|2024-12-05 04:18:10|2403.45|2396.15|2399.41|2392.11|2403.45|2396.15|2399.05|2391.75|34
1733372300000|2024-12-05 04:18:20|2399.12|2391.82|2398.5|2391.2|2399.12|2391.82|2397.84|2390.54|33
1733372310000|2024-12-05 04:18:30|2398.85|2391.55|2400.45|2393.15|2401.75|2394.45|2398.85|2391.55|38
1733372320000|2024-12-05 04:18:40|2400.25|2392.95|2401.8|2394.5|2402.25|2394.95|2399.86|2392.56|40
1733372330000|2024-12-05 04:18:50|2401.45|2394.15|2400.99|2393.69|2402.25|2394.95|2400.1|2392.8|37
1733372340000|2024-12-05 04:19:00|2401.2|2393.9|2399.6|2392.3|2401.75|2394.45|2399.42|2392.12|35
1733372350000|2024-12-05 04:19:10|2399.55|2392.25|2398.33|2391.03|2400.1|2392.8|2398.33|2391.03|39
1733372360000|2024-12-05 04:19:20|2398.55|2391.25|2401.34|2394.04|2401.34|2394.04|2398.55|2391.25|37
1733372370000|2024-12-05 04:19:30|2401.25|2393.95|2401.45|2394.15|2401.85|2394.55|2400.2|2392.9|39
1733372380000|2024-12-05 04:19:40|2401.85|2394.55|2402.63|2395.33|2402.85|2395.55|2400.81|2393.51|39
1733372390000|2024-12-05 04:19:50|2402.85|2395.55|2402.35|2395.05|2402.85|2395.55|2401.85|2394.55|34
1733372400000|2024-12-05 04:20:00|2402.3|2395|2403.6|2396.3|2403.9|2396.6|2401.75|2394.45|33
1733372410000|2024-12-05 04:20:10|2403.89|2396.59|2405.2|2397.9|2405.97|2398.67|2403.35|2396.05|37
1733372420000|2024-12-05 04:20:20|2405|2397.7|2405.1|2397.8|2405.1|2397.8|2402.68|2395.38|33
1733372430000|2024-12-05 04:20:30|2405.02|2397.72|2406.5|2399.2|2407.58|2400.28|2405.02|2397.72|35
1733372440000|2024-12-05 04:20:40|2405.52|2398.22|2404.11|2396.81|2406.29|2398.99|2404.1|2396.8|38
1733372450000|2024-12-05 04:20:50|2404.1|2396.8|2404.82|2397.52|2406.5|2399.2|2403.76|2396.46|36
1733372460000|2024-12-05 04:21:00|2404.73|2397.43|2405.71|2398.41|2406.6|2399.3|2404.55|2397.25|36
1733372470000|2024-12-05 04:21:10|2405.8|2398.5|2404.73|2397.43|2405.88|2398.58|2404.3|2397|33
1733372480000|2024-12-05 04:21:20|2404.9|2397.6|2405.69|2398.39|2405.69|2398.39|2403.42|2396.12|36
1733372490000|2024-12-05 04:21:30|2405.52|2398.22|2405.57|2398.27|2405.64|2398.34|2405.15|2397.85|32
1733372500000|2024-12-05 04:21:40|2405.62|2398.32|2405.93|2398.63|2406.07|2398.77|2405.14|2397.84|24
1733372510000|2024-12-05 04:21:50|2405.95|2398.65|2407.29|2399.99|2407.55|2400.25|2405.75|2398.45|35
1733372520000|2024-12-05 04:22:00|2407.6|2400.3|2408.75|2401.45|2408.85|2401.55|2407.38|2400.08|31
1733372530000|2024-12-05 04:22:10|2408.85|2401.55|2410.05|2402.75|2410.55|2403.25|2408.25|2400.95|26
1733372540000|2024-12-05 04:22:20|2410|2402.7|2405.62|2398.32|2410|2402.7|2405.4|2398.1|36
1733372550000|2024-12-05 04:22:30|2405.78|2398.48|2406.46|2399.16|2406.85|2399.55|2404.5|2397.2|38
1733372560000|2024-12-05 04:22:40|2406.75|2399.45|2407.56|2400.26|2408.16|2400.86|2406.48|2399.18|38
1733372570000|2024-12-05 04:22:50|2407.48|2400.18|2408.6|2401.3|2408.65|2401.35|2407.33|2400.03|33
1733372580000|2024-12-05 04:23:00|2408.51|2401.21|2409.15|2401.85|2409.55|2402.25|2408.51|2401.21|31
1733372590000|2024-12-05 04:23:10|2409.21|2401.91|2409.54|2402.24|2410.1|2402.8|2409.01|2401.71|35
1733372600000|2024-12-05 04:23:20|2409.43|2402.13|2408.33|2401.03|2409.43|2402.13|2408.18|2400.88|30
1733372610000|2024-12-05 04:23:30|2408.4|2401.1|2409.4|2402.1|2409.6|2402.3|2408.18|2400.88|31
1733372620000|2024-12-05 04:23:40|2409.5|2402.2|2408.17|2400.87|2411.1|2403.8|2408.1|2400.8|35
1733372630000|2024-12-05 04:23:50|2408.26|2400.96|2405.95|2398.65|2408.26|2400.96|2405.95|2398.65|37
1733372640000|2024-12-05 04:24:00|2406.05|2398.75|2403.82|2396.52|2406.2|2398.9|2403.68|2396.38|35
1733372650000|2024-12-05 04:24:10|2403.84|2396.54|2405.04|2397.74|2405.12|2397.82|2403.72|2396.42|37
1733372660000|2024-12-05 04:24:20|2405.45|2398.15|2407.15|2399.85|2407.26|2399.96|2405.15|2397.85|38
1733372670000|2024-12-05 04:24:30|2407.04|2399.74|2407.35|2400.05|2407.97|2400.67|2407.04|2399.74|33
1733372680000|2024-12-05 04:24:40|2407.37|2400.07|2408.27|2400.97|2408.5|2401.2|2407.2|2399.9|33
1733372690000|2024-12-05 04:24:50|2408.44|2401.14|2406.94|2399.64|2408.7|2401.4|2406.94|2399.64|33
1733372700000|2024-12-05 04:25:00|2406.99|2399.69|2407.26|2399.96|2408.27|2400.97|2406.7|2399.4|34
1733372710000|2024-12-05 04:25:10|2407.24|2399.94|2408.06|2400.76|2408.1|2400.8|2407.23|2399.93|27
1733372720000|2024-12-05 04:25:20|2407.99|2400.69|2407.1|2399.8|2409.4|2402.1|2407.1|2399.8|34
1733372730000|2024-12-05 04:25:30|2406.99|2399.69|2408.3|2401|2408.7|2401.4|2406.73|2399.43|37
1733372740000|2024-12-05 04:25:40|2408.23|2400.93|2406.97|2399.67|2408.3|2401|2406.75|2399.45|33
1733372750000|2024-12-05 04:25:50|2406.91|2399.61|2405.4|2398.1|2406.91|2399.61|2404.6|2397.3|29
1733372760000|2024-12-05 04:26:00|2405.35|2398.05|2403.35|2396.05|2405.64|2398.34|2402.96|2395.66|34
1733372770000|2024-12-05 04:26:10|2403.7|2396.4|2405.98|2398.68|2406.04|2398.74|2403.32|2396.02|35
1733372780000|2024-12-05 04:26:20|2405.39|2398.09|2405.35|2398.05|2406.15|2398.85|2404.26|2396.96|38
1733372790000|2024-12-05 04:26:30|2405.19|2397.89|2404.9|2397.6|2405.35|2398.05|2404.21|2396.91|27
1733372800000|2024-12-05 04:26:40|2405.06|2397.76|2403|2395.7|2405.06|2397.76|2402.9|2395.6|32
1733372810000|2024-12-05 04:26:50|2402.85|2395.55|2403.24|2395.94|2403.8|2396.5|2402.65|2395.35|30
1733372820000|2024-12-05 04:27:00|2403.13|2395.83|2403.01|2395.71|2403.66|2396.36|2401.35|2394.05|36
1733372830000|2024-12-05 04:27:10|2402.95|2395.65|2403.16|2395.86|2403.4|2396.1|2402|2394.7|33
1733372840000|2024-12-05 04:27:20|2403.14|2395.84|2402.75|2395.45|2403.14|2395.84|2402|2394.7|32
1733372850000|2024-12-05 04:27:30|2402.73|2395.43|2402.66|2395.36|2403.07|2395.77|2402.33|2395.03|31
1733372860000|2024-12-05 04:27:40|2402.71|2395.41|2402.68|2395.38|2403.35|2396.05|2402.11|2394.81|28
1733372870000|2024-12-05 04:27:50|2402.78|2395.48|2406.01|2398.71|2406.01|2398.71|2402.78|2395.48|36
1733372880000|2024-12-05 04:28:00|2405.86|2398.56|2403.96|2396.66|2405.86|2398.56|2403.6|2396.3|34
1733372890000|2024-12-05 04:28:10|2403.8|2396.5|2402.32|2395.02|2404.05|2396.75|2402.3|2395|35
1733372900000|2024-12-05 04:28:20|2402.35|2395.05|2403.49|2396.19|2404.5|2397.2|2402.28|2394.98|34
1733372910000|2024-12-05 04:28:30|2403.31|2396.01|2402.29|2394.99|2403.33|2396.03|2401.53|2394.23|29
1733372920000|2024-12-05 04:28:40|2402.31|2395.01|2402.24|2394.94|2402.35|2395.05|2402.17|2394.87|18
1733372930000|2024-12-05 04:28:50|2402.25|2394.95|2403.6|2396.3|2404.3|2397|2402.17|2394.87|38
1733372940000|2024-12-05 04:29:00|2403.5|2396.2|2402.7|2395.4|2403.5|2396.2|2402.35|2395.05|34
1733372950000|2024-12-05 04:29:10|2402.65|2395.35|2402.63|2395.33|2402.93|2395.63|2402.48|2395.18|23
1733372960000|2024-12-05 04:29:20|2402.53|2395.23|2403.04|2395.74|2403.17|2395.87|2402.48|2395.18|31
1733372970000|2024-12-05 04:29:30|2403|2395.7|2402.88|2395.58|2403.4|2396.1|2402.6|2395.3|27
1733372980000|2024-12-05 04:29:40|2402.89|2395.59|2402.2|2394.9|2402.89|2395.59|2402.16|2394.86|27
1733372990000|2024-12-05 04:29:50|2402.21|2394.91|2401.83|2394.53|2403.4|2396.1|2401.8|2394.5|29
1733373000000|2024-12-05 04:30:00|2401.8|2394.5|2401.78|2394.48|2402.15|2394.85|2401.29|2393.99|21
1733373010000|2024-12-05 04:30:10|2401.72|2394.42|2402.89|2395.59|2403.15|2395.85|2401.5|2394.2|29
1733373020000|2024-12-05 04:30:20|2402.2|2394.9|2401.39|2394.09|2403.46|2396.16|2401.35|2394.05|35
1733373030000|2024-12-05 04:30:30|2401.72|2394.42|2400.4|2393.1|2402.15|2394.85|2400.4|2393.1|25
1733373040000|2024-12-05 04:30:40|2400.9|2393.6|2402.18|2394.88|2402.77|2395.47|2400.9|2393.6|38
1733373050000|2024-12-05 04:30:50|2402.13|2394.83|2402.75|2395.45|2402.75|2395.45|2401.65|2394.35|33
1733373060000|2024-12-05 04:31:00|2402.6|2395.3|2403.14|2395.84|2403.3|2396|2401.9|2394.6|35
1733373070000|2024-12-05 04:31:10|2403.19|2395.89|2405.03|2397.73|2405.03|2397.73|2402.73|2395.43|36
1733373080000|2024-12-05 04:31:20|2405.17|2397.87|2402.67|2395.37|2405.31|2398.01|2402.18|2394.88|33
1733373090000|2024-12-05 04:31:30|2402.7|2395.4|2401.19|2393.89|2402.9|2395.6|2401.19|2393.89|36
1733373100000|2024-12-05 04:31:40|2401.18|2393.88|2402.77|2395.47|2402.86|2395.56|2400.4|2393.1|33
1733373110000|2024-12-05 04:31:50|2402.15|2394.85|2403.04|2395.74|2403.51|2396.21|2401.9|2394.6|34
1733373120000|2024-12-05 04:32:00|2403.09|2395.79|2406.6|2399.3|2407.72|2400.42|2402.7|2395.4|37
1733373130000|2024-12-05 04:32:10|2406.37|2399.07|2404.32|2397.02|2406.95|2399.65|2404.32|2397.02|35
1733373140000|2024-12-05 04:32:20|2404.29|2396.99|2402.45|2395.15|2404.4|2397.1|2402.18|2394.88|28
1733373150000|2024-12-05 04:32:30|2402.18|2394.88|2403.97|2396.67|2404.15|2396.85|2402.18|2394.88|37
1733373160000|2024-12-05 04:32:40|2403.96|2396.66|2406.29|2398.99|2406.45|2399.15|2403.83|2396.53|35
1733373170000|2024-12-05 04:32:50|2406.45|2399.15|2405.65|2398.35|2407.18|2399.88|2405.22|2397.92|37
1733373180000|2024-12-05 04:33:00|2405.63|2398.33|2407.88|2400.58|2407.88|2400.58|2405.29|2397.99|35
1733373190000|2024-12-05 04:33:10|2408.08|2400.78|2408.61|2401.31|2409.23|2401.93|2407.8|2400.5|38
1733373200000|2024-12-05 04:33:20|2409.26|2401.96|2408.76|2401.46|2409.26|2401.96|2408.23|2400.93|31
1733373210000|2024-12-05 04:33:30|2408.7|2401.4|2406.29|2398.99|2409.24|2401.94|2406.27|2398.97|35
1733373220000|2024-12-05 04:33:40|2406.45|2399.15|2408.58|2401.28|2408.85|2401.55|2406.42|2399.12|35
1733373230000|2024-12-05 04:33:50|2408.49|2401.19|2408.19|2400.89|2408.85|2401.55|2408.15|2400.85|37
1733373240000|2024-12-05 04:34:00|2408.22|2400.92|2411.09|2403.79|2411.4|2404.1|2407.3|2400|31
1733373250000|2024-12-05 04:34:10|2411.13|2403.83|2414.3|2407|2414.4|2407.1|2411.07|2403.77|32
1733373260000|2024-12-05 04:34:20|2414.25|2406.95|2414.23|2406.93|2414.5|2407.2|2413.42|2406.12|25
1733373270000|2024-12-05 04:34:30|2414.33|2407.03|2414.13|2406.83|2414.9|2407.6|2413.33|2406.03|32
1733373280000|2024-12-05 04:34:40|2414.1|2406.8|2413.22|2405.92|2414.1|2406.8|2413.05|2405.75|30
1733373290000|2024-12-05 04:34:50|2413.38|2406.08|2413.13|2405.83|2414.15|2406.85|2413.09|2405.79|38
1733373300000|2024-12-05 04:35:00|2413.08|2405.78|2411.63|2404.33|2413.5|2406.2|2411.54|2404.24|34
1733373310000|2024-12-05 04:35:10|2412.13|2404.83|2413.9|2406.6|2414.15|2406.85|2412.13|2404.83|33
1733373320000|2024-12-05 04:35:20|2413.85|2406.55|2415.25|2407.95|2416.15|2408.85|2413.05|2405.75|35
1733373330000|2024-12-05 04:35:30|2415.1|2407.8|2414|2406.7|2415.45|2408.15|2413.45|2406.15|33
1733373340000|2024-12-05 04:35:40|2413.8|2406.5|2411.27|2403.97|2414.4|2407.1|2411.15|2403.85|29
1733373350000|2024-12-05 04:35:50|2411.65|2404.35|2412.2|2404.9|2412.25|2404.95|2411.24|2403.94|27
1733373360000|2024-12-05 04:36:00|2412.3|2405|2415.05|2407.75|2416.11|2408.81|2412.3|2405|35
1733373370000|2024-12-05 04:36:10|2414.8|2407.5|2414.34|2407.04|2414.8|2407.5|2413.6|2406.3|37
1733373380000|2024-12-05 04:36:20|2414.35|2407.05|2417.35|2410.05|2417.35|2410.05|2414.25|2406.95|28
1733373390000|2024-12-05 04:36:30|2416.84|2409.54|2419.65|2412.35|2419.65|2412.35|2416.84|2409.54|29
1733373400000|2024-12-05 04:36:40|2419.6|2412.3|2422.45|2415.15|2422.45|2415.15|2419.31|2412.01|23
1733373410000|2024-12-05 04:36:50|2422.34|2415.04|2420.59|2413.29|2422.34|2415.04|2420.05|2412.75|35
1733373420000|2024-12-05 04:37:00|2420.6|2413.3|2421.42|2414.12|2421.52|2414.22|2420.59|2413.29|38
1733373430000|2024-12-05 04:37:10|2421.2|2413.9|2422|2414.7|2422.37|2415.07|2420.75|2413.45|31
1733373440000|2024-12-05 04:37:20|2421.8|2414.5|2423.17|2415.87|2423.4|2416.1|2421.8|2414.5|27
1733373450000|2024-12-05 04:37:30|2423.03|2415.73|2423.95|2416.65|2426.05|2418.75|2422.9|2415.6|37
1733373460000|2024-12-05 04:37:40|2423.9|2416.6|2422.46|2415.16|2423.9|2416.6|2422|2414.7|38
1733373470000|2024-12-05 04:37:50|2422.5|2415.2|2420.83|2413.53|2422.83|2415.53|2420.63|2413.33|34
1733373480000|2024-12-05 04:38:00|2420.85|2413.55|2423.9|2416.6|2423.9|2416.6|2420.45|2413.15|38
1733373490000|2024-12-05 04:38:10|2424|2416.7|2425.77|2418.47|2426.15|2418.85|2424|2416.7|31
1733373500000|2024-12-05 04:38:20|2426.2|2418.9|2427.09|2419.79|2427.09|2419.79|2425.6|2418.3|20
1733373510000|2024-12-05 04:38:30|2427.1|2419.8|2426.49|2419.19|2427.15|2419.85|2426.38|2419.08|34
1733373520000|2024-12-05 04:38:40|2426.28|2418.98|2426.3|2419|2427.35|2420.05|2426.28|2418.98|20
1733373530000|2024-12-05 04:38:50|2426.28|2418.98|2426.35|2419.05|2426.55|2419.25|2426.22|2418.92|35
1733373540000|2024-12-05 04:39:00|2426.4|2419.1|2425.43|2418.13|2426.6|2419.3|2425.3|2418|36
1733373550000|2024-12-05 04:39:10|2425.38|2418.08|2426.06|2418.76|2426.11|2418.81|2425.38|2418.08|33
1733373560000|2024-12-05 04:39:20|2426.18|2418.88|2427.45|2420.15|2427.45|2420.15|2426.13|2418.83|25
1733373570000|2024-12-05 04:39:30|2427.5|2420.2|2428.24|2420.94|2428.24|2420.94|2427.1|2419.8|25
1733373580000|2024-12-05 04:39:40|2428.26|2420.96|2427.98|2420.68|2428.3|2421|2427.16|2419.86|40
1733373590000|2024-12-05 04:39:50|2428.15|2420.85|2430.7|2423.4|2430.8|2423.5|2428.15|2420.85|20
1733373600000|2024-12-05 04:40:00|2430.52|2423.22|2432.15|2424.85|2432.4|2425.1|2430.45|2423.15|39
1733373610000|2024-12-05 04:40:10|2432.2|2424.9|2430.2|2422.9|2432.3|2425|2430.2|2422.9|30
1733373620000|2024-12-05 04:40:20|2430.18|2422.88|2429.19|2421.89|2430.3|2423|2428.95|2421.65|34
1733373630000|2024-12-05 04:40:30|2429.2|2421.9|2430.42|2423.12|2430.75|2423.45|2429.15|2421.85|35
1733373640000|2024-12-05 04:40:40|2430.35|2423.05|2430.46|2423.16|2430.53|2423.23|2429.2|2421.9|36
1733373650000|2024-12-05 04:40:50|2430.39|2423.09|2431.15|2423.85|2431.75|2424.45|2429.22|2421.92|34
1733373660000|2024-12-05 04:41:00|2431.08|2423.78|2431.13|2423.83|2431.4|2424.1|2429.33|2422.03|37
1733373670000|2024-12-05 04:41:10|2431.15|2423.85|2431.99|2424.69|2432.04|2424.74|2430.89|2423.59|36
1733373680000|2024-12-05 04:41:20|2431.49|2424.19|2434.4|2427.1|2434.45|2427.15|2431.42|2424.12|33
1733373690000|2024-12-05 04:41:30|2434.3|2427|2435.18|2427.88|2436.07|2428.77|2434.2|2426.9|34
1733373700000|2024-12-05 04:41:40|2435.23|2427.93|2434.1|2426.8|2435.85|2428.55|2434.1|2426.8|30
1733373710000|2024-12-05 04:41:50|2433.58|2426.28|2433.55|2426.25|2434.45|2427.15|2433.15|2425.85|35
1733373720000|2024-12-05 04:42:00|2433.75|2426.45|2435.25|2427.95|2435.3|2428|2432.55|2425.25|38
1733373730000|2024-12-05 04:42:10|2435.26|2427.96|2436.1|2428.8|2436.45|2429.15|2435.26|2427.96|35
1733373740000|2024-12-05 04:42:20|2435.9|2428.6|2433.86|2426.56|2436.1|2428.8|2433.75|2426.45|39
1733373750000|2024-12-05 04:42:30|2433.91|2426.61|2432.39|2425.09|2434.06|2426.76|2432.23|2424.93|34
1733373760000|2024-12-05 04:42:40|2432.41|2425.11|2430.25|2422.95|2433.15|2425.85|2430.18|2422.88|38
1733373770000|2024-12-05 04:42:50|2430.18|2422.88|2430.15|2422.85|2430.65|2423.35|2429.74|2422.44|33
1733373780000|2024-12-05 04:43:00|2430.1|2422.8|2430.2|2422.9|2430.65|2423.35|2429.23|2421.93|32
1733373790000|2024-12-05 04:43:10|2430.05|2422.75|2432.95|2425.65|2433|2425.7|2429.41|2422.11|37
1733373800000|2024-12-05 04:43:20|2432.88|2425.58|2434.89|2427.59|2434.89|2427.59|2432.09|2424.79|35
1733373810000|2024-12-05 04:43:30|2434.93|2427.63|2435|2427.7|2435.2|2427.9|2434.4|2427.1|32
1733373820000|2024-12-05 04:43:40|2435.15|2427.85|2436.13|2428.83|2436.15|2428.85|2434.75|2427.45|33
1733373830000|2024-12-05 04:43:50|2436.2|2428.9|2435.78|2428.48|2436.26|2428.96|2435.78|2428.48|33
1733373840000|2024-12-05 04:44:00|2435.77|2428.47|2435.13|2427.83|2436.05|2428.75|2434.95|2427.65|30
1733373850000|2024-12-05 04:44:10|2435.14|2427.84|2433.85|2426.55|2435.14|2427.84|2433.15|2425.85|34
1733373860000|2024-12-05 04:44:20|2434.5|2427.2|2435.25|2427.95|2436.3|2429|2434.24|2426.94|31
1733373870000|2024-12-05 04:44:30|2435.2|2427.9|2434.45|2427.15|2435.27|2427.97|2434.4|2427.1|34
1733373880000|2024-12-05 04:44:40|2434.55|2427.25|2433.7|2426.4|2434.55|2427.25|2432.77|2425.47|32
1733373890000|2024-12-05 04:44:50|2433.85|2426.55|2434.98|2427.68|2435.4|2428.1|2433.73|2426.43|34
1733373900000|2024-12-05 04:45:00|2435.1|2427.8|2433.34|2426.04|2435.1|2427.8|2433.13|2425.83|37
1733373910000|2024-12-05 04:45:10|2433.4|2426.1|2433.8|2426.5|2436.25|2428.95|2433.4|2426.1|38
1733373920000|2024-12-05 04:45:20|2433.9|2426.6|2432.7|2425.4|2434.3|2427|2432.08|2424.78|34
1733373930000|2024-12-05 04:45:30|2432.18|2424.88|2434.18|2426.88|2434.43|2427.13|2432.08|2424.78|36
1733373940000|2024-12-05 04:45:40|2434.3|2427|2435.6|2428.3|2437.09|2429.79|2434.3|2427|34
1733373950000|2024-12-05 04:45:50|2435.5|2428.2|2439.65|2432.35|2439.65|2432.35|2435.32|2428.02|34
1733373960000|2024-12-05 04:46:00|2439.55|2432.25|2439.13|2431.83|2440|2432.7|2438.7|2431.4|38
1733373970000|2024-12-05 04:46:10|2439.08|2431.78|2439.04|2431.74|2439.87|2432.57|2438.8|2431.5|37
1733373980000|2024-12-05 04:46:20|2439.01|2431.71|2440.27|2432.97|2440.27|2432.97|2438.65|2431.35|37
1733373990000|2024-12-05 04:46:30|2440.1|2432.8|2439.77|2432.47|2440.15|2432.85|2439.27|2431.97|25
1733374000000|2024-12-05 04:46:40|2439.74|2432.44|2439.14|2431.84|2439.99|2432.69|2438.5|2431.2|36
1733374010000|2024-12-05 04:46:50|2439.11|2431.81|2438.18|2430.88|2439.18|2431.88|2437.25|2429.95|32
1733374020000|2024-12-05 04:47:00|2438.3|2431|2435.45|2428.15|2438.3|2431|2435.4|2428.1|38
1733374030000|2024-12-05 04:47:10|2435.7|2428.4|2433.4|2426.1|2435.7|2428.4|2433.3|2426|32
1733374040000|2024-12-05 04:47:20|2433.45|2426.15|2436.75|2429.45|2436.75|2429.45|2433.35|2426.05|32
1733374050000|2024-12-05 04:47:30|2436.7|2429.4|2435.45|2428.15|2437.24|2429.94|2435.45|2428.15|39
1733374060000|2024-12-05 04:47:40|2435.3|2428|2434.83|2427.53|2435.6|2428.3|2433.85|2426.55|36
1733374070000|2024-12-05 04:47:50|2434.81|2427.51|2435.88|2428.58|2435.88|2428.58|2434.33|2427.03|32
1733374080000|2024-12-05 04:48:00|2435.69|2428.39|2431.75|2424.45|2436.2|2428.9|2431.75|2424.45|38
1733374090000|2024-12-05 04:48:10|2431.38|2424.08|2428.25|2420.95|2431.7|2424.4|2428.03|2420.73|38
1733374100000|2024-12-05 04:48:20|2428.2|2420.9|2426.12|2418.82|2428.25|2420.95|2425.15|2417.85|35
1733374110000|2024-12-05 04:48:30|2425.44|2418.14|2422.6|2415.3|2425.59|2418.29|2422.18|2414.88|36
1733374120000|2024-12-05 04:48:40|2422.65|2415.35|2425.18|2417.88|2425.18|2417.88|2422.33|2415.03|33
1733374130000|2024-12-05 04:48:50|2425.25|2417.95|2425.23|2417.93|2426.4|2419.1|2424.55|2417.25|31
1733374140000|2024-12-05 04:49:00|2425.72|2418.42|2425.48|2418.18|2426.05|2418.75|2423.3|2416|37
1733374150000|2024-12-05 04:49:10|2425.41|2418.11|2426.15|2418.85|2426.21|2418.91|2424.74|2417.44|38
1733374160000|2024-12-05 04:49:20|2426.03|2418.73|2424.38|2417.08|2426.4|2419.1|2424.17|2416.87|35
1733374170000|2024-12-05 04:49:30|2424.33|2417.03|2423.6|2416.3|2425.47|2418.17|2423.42|2416.12|38
1733374180000|2024-12-05 04:49:40|2423.75|2416.45|2424.54|2417.24|2424.65|2417.35|2423.6|2416.3|36
1733374190000|2024-12-05 04:49:50|2424.43|2417.13|2421|2413.7|2424.51|2417.21|2420.95|2413.65|37
1733374200000|2024-12-05 04:50:00|2420.24|2412.94|2418.8|2411.5|2421.3|2414|2417.98|2410.68|32
1733374210000|2024-12-05 04:50:10|2419.07|2411.77|2421.59|2414.29|2422.02|2414.72|2419.07|2411.77|37
1733374220000|2024-12-05 04:50:20|2421.37|2414.07|2426.67|2419.37|2426.67|2419.37|2421.15|2413.85|38
1733374230000|2024-12-05 04:50:30|2426.45|2419.15|2426.1|2418.8|2426.45|2419.15|2425.25|2417.95|36
1733374240000|2024-12-05 04:50:40|2426.15|2418.85|2426.95|2419.65|2427.89|2420.59|2425.8|2418.5|36
1733374250000|2024-12-05 04:50:50|2427.1|2419.8|2429.44|2422.14|2429.65|2422.35|2427.09|2419.79|37
1733374260000|2024-12-05 04:51:00|2429.41|2422.11|2428.79|2421.49|2431.05|2423.75|2428.79|2421.49|37
1733374270000|2024-12-05 04:51:10|2428.83|2421.53|2428.53|2421.23|2429.58|2422.28|2428.53|2421.23|38
1733374280000|2024-12-05 04:51:20|2428.47|2421.17|2428.69|2421.39|2429.14|2421.84|2426.48|2419.18|37
1733374290000|2024-12-05 04:51:30|2428.55|2421.25|2425.7|2418.4|2428.55|2421.25|2424.2|2416.9|38
1733374300000|2024-12-05 04:51:40|2426.2|2418.9|2429.69|2422.39|2429.95|2422.65|2426.2|2418.9|36
1733374310000|2024-12-05 04:51:50|2429.6|2422.3|2429.25|2421.95|2429.7|2422.4|2428.82|2421.52|37
1733374320000|2024-12-05 04:52:00|2429.4|2422.1|2428.15|2420.85|2429.73|2422.43|2427.5|2420.2|38
1733374330000|2024-12-05 04:52:10|2427.98|2420.68|2426.68|2419.38|2428.3|2421|2426.35|2419.05|36
1733374340000|2024-12-05 04:52:20|2426.55|2419.25|2426.74|2419.44|2426.74|2419.44|2425.6|2418.3|32
1733374350000|2024-12-05 04:52:30|2426.64|2419.34|2427.65|2420.35|2428.28|2420.98|2426.48|2419.18|32
1733374360000|2024-12-05 04:52:40|2427.9|2420.6|2429.26|2421.96|2429.5|2422.2|2427.9|2420.6|31
1733374370000|2024-12-05 04:52:50|2429.28|2421.98|2430.7|2423.4|2433.38|2426.08|2429.28|2421.98|36
1733374380000|2024-12-05 04:53:00|2430.74|2423.44|2429.48|2422.18|2430.74|2423.44|2429.45|2422.15|36
1733374390000|2024-12-05 04:53:10|2429.35|2422.05|2427.25|2419.95|2429.63|2422.33|2426.6|2419.3|35
1733374400000|2024-12-05 04:53:20|2427.32|2420.02|2429.03|2421.73|2429.03|2421.73|2427.28|2419.98|34
1733374410000|2024-12-05 04:53:30|2429|2421.7|2427.92|2420.62|2429.59|2422.29|2427.85|2420.55|32
1733374420000|2024-12-05 04:53:40|2428.37|2421.07|2428.38|2421.08|2429.18|2421.88|2427.83|2420.53|38
1733374430000|2024-12-05 04:53:50|2428.68|2421.38|2428.2|2420.9|2428.85|2421.55|2427.74|2420.44|36
1733374440000|2024-12-05 04:54:00|2428.23|2420.93|2427.3|2420|2428.23|2420.93|2426.75|2419.45|32
1733374450000|2024-12-05 04:54:10|2427.35|2420.05|2423.68|2416.38|2427.65|2420.35|2423.55|2416.25|31
1733374460000|2024-12-05 04:54:20|2423.66|2416.36|2424.15|2416.85|2426.07|2418.77|2423.66|2416.36|37
1733374470000|2024-12-05 04:54:30|2424.2|2416.9|2422.75|2415.45|2424.2|2416.9|2422.75|2415.45|33
1733374480000|2024-12-05 04:54:40|2422.79|2415.49|2423.04|2415.74|2423.7|2416.4|2422.5|2415.2|37
1733374490000|2024-12-05 04:54:50|2422.83|2415.53|2423.25|2415.95|2423.6|2416.3|2422.65|2415.35|33
1733374500000|2024-12-05 04:55:00|2423.23|2415.93|2420.24|2412.94|2423.25|2415.95|2420.24|2412.94|33
1733374510000|2024-12-05 04:55:10|2420.15|2412.85|2419.03|2411.73|2420.15|2412.85|2418.3|2411|35
1733374520000|2024-12-05 04:55:20|2419.04|2411.74|2420.45|2413.15|2421.75|2414.45|2418.93|2411.63|36
1733374530000|2024-12-05 04:55:30|2420.4|2413.1|2420.5|2413.2|2421.7|2414.4|2420.4|2413.1|35
1733374540000|2024-12-05 04:55:40|2420.3|2413|2422.52|2415.22|2422.75|2415.45|2419.3|2412|35
1733374550000|2024-12-05 04:55:50|2422.5|2415.2|2421.25|2413.95|2422.69|2415.39|2420.58|2413.28|30
1733374560000|2024-12-05 04:56:00|2421.26|2413.96|2420.92|2413.62|2421.6|2414.3|2420.59|2413.29|32
1733374570000|2024-12-05 04:56:10|2421.1|2413.8|2420.58|2413.28|2421.65|2414.35|2420.58|2413.28|34
1733374580000|2024-12-05 04:56:20|2420.65|2413.35|2420.1|2412.8|2420.65|2413.35|2418.45|2411.15|35
1733374590000|2024-12-05 04:56:30|2420.15|2412.85|2421.49|2414.19|2422.05|2414.75|2420.1|2412.8|36
1733374600000|2024-12-05 04:56:40|2421.79|2414.49|2422.4|2415.1|2422.8|2415.5|2421.67|2414.37|31
1733374610000|2024-12-05 04:56:50|2422.35|2415.05|2422.11|2414.81|2423.3|2416|2421.95|2414.65|35
1733374620000|2024-12-05 04:57:00|2422.55|2415.25|2423.9|2416.6|2424.3|2417|2422.27|2414.97|35
1733374630000|2024-12-05 04:57:10|2424|2416.7|2424.75|2417.45|2425.14|2417.84|2424|2416.7|33
1733374640000|2024-12-05 04:57:20|2424.65|2417.35|2426.6|2419.3|2426.6|2419.3|2424.04|2416.74|35
1733374650000|2024-12-05 04:57:30|2426.66|2419.36|2425.68|2418.38|2428|2420.7|2425.61|2418.31|38
1733374660000|2024-12-05 04:57:40|2425.71|2418.41|2424|2416.7|2426.55|2419.25|2423.53|2416.23|36
1733374670000|2024-12-05 04:57:50|2423.98|2416.68|2422.35|2415.05|2424.75|2417.45|2422.34|2415.04|34
1733374680000|2024-12-05 04:58:00|2422.28|2414.98|2421.45|2414.15|2422.28|2414.98|2421|2413.7|35
1733374690000|2024-12-05 04:58:10|2421.4|2414.1|2422.37|2415.07|2422.45|2415.15|2420.65|2413.35|28
1733374700000|2024-12-05 04:58:20|2422.32|2415.02|2422.43|2415.13|2422.61|2415.31|2421.63|2414.33|38
1733374710000|2024-12-05 04:58:30|2422.39|2415.09|2421.88|2414.58|2422.44|2415.14|2421.6|2414.3|36
1733374720000|2024-12-05 04:58:40|2422.07|2414.77|2423.48|2416.18|2423.55|2416.25|2421.92|2414.62|34
1733374730000|2024-12-05 04:58:50|2423.51|2416.21|2422.3|2415|2423.53|2416.23|2422.3|2415|34
1733374740000|2024-12-05 04:59:00|2422.28|2414.98|2422.35|2415.05|2422.52|2415.22|2421.68|2414.38|34
1733374750000|2024-12-05 04:59:10|2422.3|2415|2418.3|2411|2422.3|2415|2416.85|2409.55|37
1733374760000|2024-12-05 04:59:20|2418.1|2410.8|2418.8|2411.5|2418.95|2411.65|2417.3|2410|33
1733374770000|2024-12-05 04:59:30|2418.7|2411.4|2414.35|2407.05|2418.7|2411.4|2414.3|2407|32
1733374780000|2024-12-05 04:59:40|2414.33|2407.03|2416.88|2409.58|2417.15|2409.85|2414.33|2407.03|31
1733374790000|2024-12-05 04:59:50|2416.61|2409.31|2416.11|2408.81|2416.61|2409.31|2415.9|2408.6|32
1733374800000|2024-12-05 05:00:00|2416.13|2408.83|2413.15|2405.85|2416.45|2409.15|2413.15|2405.85|31
1733374810000|2024-12-05 05:00:10|2413.05|2405.75|2411.5|2404.2|2413.05|2405.75|2411.49|2404.19|30
1733374820000|2024-12-05 05:00:20|2411.6|2404.3|2413.75|2406.45|2413.75|2406.45|2410.73|2403.43|33
1733374830000|2024-12-05 05:00:30|2413.69|2406.39|2413.27|2405.97|2414.4|2407.1|2412.96|2405.66|28
1733374840000|2024-12-05 05:00:40|2413.23|2405.93|2412.33|2405.03|2413.85|2406.55|2412.33|2405.03|35
1733374850000|2024-12-05 05:00:50|2412.41|2405.11|2409|2401.7|2412.5|2405.2|2409|2401.7|33
1733374860000|2024-12-05 05:01:00|2408.95|2401.65|2404.89|2397.59|2408.95|2401.65|2404.74|2397.44|35
1733374870000|2024-12-05 05:01:10|2404.85|2397.55|2408.65|2401.35|2408.65|2401.35|2404.35|2397.05|39
1733374880000|2024-12-05 05:01:20|2406.95|2399.65|2407.2|2399.9|2408.11|2400.81|2405.05|2397.75|38
1733374890000|2024-12-05 05:01:30|2407.4|2400.1|2412.75|2405.45|2412.75|2405.45|2406.9|2399.6|36
1733374900000|2024-12-05 05:01:40|2412.85|2405.55|2409.44|2402.14|2413.44|2406.14|2409.44|2402.14|37
1733374910000|2024-12-05 05:01:50|2409.43|2402.13|2410.5|2403.2|2410.5|2403.2|2407.59|2400.29|37
1733374920000|2024-12-05 05:02:00|2411.3|2404|2407.9|2400.6|2412.11|2404.81|2407.9|2400.6|39
1733374930000|2024-12-05 05:02:10|2407.6|2400.3|2409.15|2401.85|2409.15|2401.85|2406.34|2399.04|35
1733374940000|2024-12-05 05:02:20|2409|2401.7|2408.18|2400.88|2409.06|2401.76|2407.38|2400.08|37
1733374950000|2024-12-05 05:02:30|2408.27|2400.97|2407.48|2400.18|2408.27|2400.97|2407.36|2400.06|31
1733374960000|2024-12-05 05:02:40|2407.51|2400.21|2407.1|2399.8|2407.51|2400.21|2406.45|2399.15|36
1733374970000|2024-12-05 05:02:50|2407.15|2399.85|2406.34|2399.04|2407.27|2399.97|2405.9|2398.6|32
1733374980000|2024-12-05 05:03:00|2406.1|2398.8|2408|2400.7|2408|2400.7|2404.21|2396.91|36
1733374990000|2024-12-05 05:03:10|2408.2|2400.9|2406.32|2399.02|2409.23|2401.93|2406.32|2399.02|33
1733375000000|2024-12-05 05:03:20|2406.33|2399.03|2406.07|2398.77|2406.71|2399.41|2405.3|2398|37
1733375010000|2024-12-05 05:03:30|2406.1|2398.8|2408.79|2401.49|2408.83|2401.53|2406.1|2398.8|33
1733375020000|2024-12-05 05:03:40|2408.69|2401.39|2409.75|2402.45|2411.95|2404.65|2408.48|2401.18|33
1733375030000|2024-12-05 05:03:50|2409.69|2402.39|2410.13|2402.83|2410.15|2402.85|2408.65|2401.35|36
1733375040000|2024-12-05 05:04:00|2410.05|2402.75|2404.85|2397.55|2410.1|2402.8|2404.85|2397.55|36
1733375050000|2024-12-05 05:04:10|2405.05|2397.75|2406.01|2398.71|2406.53|2399.23|2404.9|2397.6|35
1733375060000|2024-12-05 05:04:20|2406.07|2398.77|2410.09|2402.79|2410.09|2402.79|2406.07|2398.77|35
1733375070000|2024-12-05 05:04:30|2410.13|2402.83|2408.35|2401.05|2412.2|2404.9|2407.45|2400.15|39
1733375080000|2024-12-05 05:04:40|2408.3|2401|2407.34|2400.04|2408.52|2401.22|2406.85|2399.55|27
1733375090000|2024-12-05 05:04:50|2407.24|2399.94|2407.94|2400.64|2408.15|2400.85|2407.15|2399.85|33
1733375100000|2024-12-05 05:05:00|2407.55|2400.25|2406.18|2398.88|2407.6|2400.3|2405.4|2398.1|38
1733375110000|2024-12-05 05:05:10|2406.13|2398.83|2406.94|2399.64|2407.1|2399.8|2405.98|2398.68|33
1733375120000|2024-12-05 05:05:20|2406.81|2399.51|2406.13|2398.83|2406.81|2399.51|2404|2396.7|38
1733375130000|2024-12-05 05:05:30|2406.12|2398.82|2404.31|2397.01|2406.12|2398.82|2404.31|2397.01|35
1733375140000|2024-12-05 05:05:40|2404.3|2397|2404.7|2397.4|2405.15|2397.85|2404.15|2396.85|34
1733375150000|2024-12-05 05:05:50|2404.68|2397.38|2403.7|2396.4|2404.85|2397.55|2403.68|2396.38|35
1733375160000|2024-12-05 05:06:00|2403.52|2396.22|2399.95|2392.65|2403.52|2396.22|2399.48|2392.18|37
1733375170000|2024-12-05 05:06:10|2399.9|2392.6|2404.4|2397.1|2404.4|2397.1|2399.9|2392.6|32
1733375180000|2024-12-05 05:06:20|2404.35|2397.05|2404.97|2397.67|2406.25|2398.95|2403.45|2396.15|39
1733375190000|2024-12-05 05:06:30|2404.83|2397.53|2405.72|2398.42|2406.08|2398.78|2404.43|2397.13|34
1733375200000|2024-12-05 05:06:40|2405.6|2398.3|2405.3|2398|2406.75|2399.45|2405.1|2397.8|35
1733375210000|2024-12-05 05:06:50|2405.13|2397.83|2404.39|2397.09|2405.18|2397.88|2404.3|2397|31
1733375220000|2024-12-05 05:07:00|2404.21|2396.91|2402.25|2394.95|2404.21|2396.91|2401.25|2393.95|32
1733375230000|2024-12-05 05:07:10|2402.22|2394.92|2402.5|2395.2|2403.13|2395.83|2402.16|2394.86|37
1733375240000|2024-12-05 05:07:20|2402.6|2395.3|2400.48|2393.18|2402.6|2395.3|2400.3|2393|36
1733375250000|2024-12-05 05:07:30|2400.64|2393.34|2400.34|2393.04|2400.76|2393.46|2399.98|2392.68|36
1733375260000|2024-12-05 05:07:40|2400.33|2393.03|2400.55|2393.25|2400.95|2393.65|2400.25|2392.95|32
1733375270000|2024-12-05 05:07:50|2400.32|2393.02|2401.15|2393.85|2401.15|2393.85|2400.2|2392.9|33
1733375280000|2024-12-05 05:08:00|2401.13|2393.83|2398.55|2391.25|2401.26|2393.96|2398.55|2391.25|29
1733375290000|2024-12-05 05:08:10|2398.45|2391.15|2396.23|2388.93|2398.5|2391.2|2395.62|2388.32|36
1733375300000|2024-12-05 05:08:20|2396.25|2388.95|2398.14|2390.84|2398.15|2390.85|2396.18|2388.88|38
1733375310000|2024-12-05 05:08:30|2398.15|2390.85|2401.28|2393.98|2402|2394.7|2397.33|2390.03|34
1733375320000|2024-12-05 05:08:40|2401.18|2393.88|2401.15|2393.85|2401.45|2394.15|2399.76|2392.46|30
1733375330000|2024-12-05 05:08:50|2401|2393.7|2400.3|2393|2401.45|2394.15|2399.56|2392.26|36
1733375340000|2024-12-05 05:09:00|2400.22|2392.92|2399.33|2392.03|2400.31|2393.01|2398.05|2390.75|38
1733375350000|2024-12-05 05:09:10|2399.45|2392.15|2398.95|2391.65|2399.65|2392.35|2398.5|2391.2|37
1733375360000|2024-12-05 05:09:20|2398.5|2391.2|2398.05|2390.75|2398.5|2391.2|2396.53|2389.23|39
1733375370000|2024-12-05 05:09:30|2398.1|2390.8|2400.35|2393.05|2400.39|2393.09|2398.1|2390.8|30
1733375380000|2024-12-05 05:09:40|2400.5|2393.2|2402.15|2394.85|2402.15|2394.85|2400.17|2392.87|32
1733375390000|2024-12-05 05:09:50|2402.09|2394.79|2403.33|2396.03|2404.65|2397.35|2402.09|2394.79|35
1733375400000|2024-12-05 05:10:00|2403.32|2396.02|2403.73|2396.43|2404.08|2396.78|2403.1|2395.8|37
1733375410000|2024-12-05 05:10:10|2403.78|2396.48|2403.23|2395.93|2403.78|2396.48|2402.19|2394.89|38
1733375420000|2024-12-05 05:10:20|2403.24|2395.94|2401.24|2393.94|2404.6|2397.3|2401.24|2393.94|37
1733375430000|2024-12-05 05:10:30|2401.35|2394.05|2402.15|2394.85|2402.5|2395.2|2401.1|2393.8|35
1733375440000|2024-12-05 05:10:40|2402.05|2394.75|2399.8|2392.5|2402.05|2394.75|2399.78|2392.48|36
1733375450000|2024-12-05 05:10:50|2399.86|2392.56|2400.41|2393.11|2400.41|2393.11|2399.75|2392.45|35
1733375460000|2024-12-05 05:11:00|2400.3|2393|2398.95|2391.65|2400.3|2393|2398.23|2390.93|37
1733375470000|2024-12-05 05:11:10|2398.64|2391.34|2398.55|2391.25|2399.4|2392.1|2398.2|2390.9|35
1733375480000|2024-12-05 05:11:20|2398.43|2391.13|2402.9|2395.6|2402.97|2395.67|2398.43|2391.13|36
1733375490000|2024-12-05 05:11:30|2402.85|2395.55|2400.01|2392.71|2402.91|2395.61|2399.6|2392.3|35
1733375500000|2024-12-05 05:11:40|2399.99|2392.69|2401.15|2393.85|2401.15|2393.85|2399.99|2392.69|26
1733375510000|2024-12-05 05:11:50|2401.18|2393.88|2400.87|2393.57|2401.94|2394.64|2400.22|2392.92|34
1733375520000|2024-12-05 05:12:00|2401.15|2393.85|2400.66|2393.36|2401.25|2393.95|2400.55|2393.25|26
1733375530000|2024-12-05 05:12:10|2400.67|2393.37|2401.85|2394.55|2402.55|2395.25|2400.67|2393.37|32
1733375540000|2024-12-05 05:12:20|2401.75|2394.45|2400.75|2393.45|2401.8|2394.5|2400.41|2393.11|37
1733375550000|2024-12-05 05:12:30|2400.7|2393.4|2400.35|2393.05|2403.37|2396.07|2400.23|2392.93|33
1733375560000|2024-12-05 05:12:40|2400.23|2392.93|2399.56|2392.26|2400.25|2392.95|2399.56|2392.26|34
1733375570000|2024-12-05 05:12:50|2399.57|2392.27|2399.1|2391.8|2400|2392.7|2398.8|2391.5|36
1733375580000|2024-12-05 05:13:00|2398.85|2391.55|2398.15|2390.85|2398.85|2391.55|2397.61|2390.31|34
1733375590000|2024-12-05 05:13:10|2398.18|2390.88|2397.66|2390.36|2398.32|2391.02|2397.55|2390.25|30
1733375600000|2024-12-05 05:13:20|2397.78|2390.48|2401.63|2394.33|2401.78|2394.48|2397.78|2390.48|31
1733375610000|2024-12-05 05:13:30|2401.68|2394.38|2401.84|2394.54|2401.84|2394.54|2400.43|2393.13|30
1733375620000|2024-12-05 05:13:40|2401.78|2394.48|2403.1|2395.8|2403.4|2396.1|2401.65|2394.35|27
1733375630000|2024-12-05 05:13:50|2403.13|2395.83|2401.48|2394.18|2403.18|2395.88|2401.07|2393.77|36
1733375640000|2024-12-05 05:14:00|2401.52|2394.22|2401.95|2394.65|2402.14|2394.84|2401.3|2394|34
1733375650000|2024-12-05 05:14:10|2401.9|2394.6|2402.8|2395.5|2402.93|2395.63|2401.37|2394.07|35
1733375660000|2024-12-05 05:14:20|2403.25|2395.95|2403.15|2395.85|2404.36|2397.06|2403.05|2395.75|33
1733375670000|2024-12-05 05:14:30|2403|2395.7|2403.28|2395.98|2404.13|2396.83|2403|2395.7|32
1733375680000|2024-12-05 05:14:40|2403.25|2395.95|2403.45|2396.15|2404.67|2397.37|2402.7|2395.4|34
1733375690000|2024-12-05 05:14:50|2403.35|2396.05|2402.17|2394.87|2404.49|2397.19|2402.17|2394.87|35
1733375700000|2024-12-05 05:15:00|2402.15|2394.85|2403.15|2395.85|2403.24|2395.94|2401.95|2394.65|39
1733375710000|2024-12-05 05:15:10|2403.25|2395.95|2402.7|2395.4|2404.08|2396.78|2402.7|2395.4|35
1733375720000|2024-12-05 05:15:20|2402.6|2395.3|2404.26|2396.96|2404.26|2396.96|2402.3|2395|34
1733375730000|2024-12-05 05:15:30|2404.3|2397|2405.43|2398.13|2405.43|2398.13|2404.3|2397|32
1733375740000|2024-12-05 05:15:40|2406.05|2398.75|2408.27|2400.97|2408.27|2400.97|2406.05|2398.75|32
1733375750000|2024-12-05 05:15:50|2408.3|2401|2409.45|2402.15|2409.75|2402.45|2408.3|2401|39
1733375760000|2024-12-05 05:16:00|2409.13|2401.83|2411.18|2403.88|2411.63|2404.33|2409.03|2401.73|36
1733375770000|2024-12-05 05:16:10|2411.2|2403.9|2408.18|2400.88|2411.2|2403.9|2408.18|2400.88|39
1733375780000|2024-12-05 05:16:20|2408.21|2400.91|2407.36|2400.06|2408.8|2401.5|2406.59|2399.29|35
1733375790000|2024-12-05 05:16:30|2407.34|2400.04|2406.84|2399.54|2407.7|2400.4|2406.52|2399.22|39
1733375800000|2024-12-05 05:16:40|2406.89|2399.59|2406.44|2399.14|2406.99|2399.69|2404.48|2397.18|36
1733375810000|2024-12-05 05:16:50|2406.75|2399.45|2407.03|2399.73|2407.18|2399.88|2406.4|2399.1|35
1733375820000|2024-12-05 05:17:00|2406.47|2399.17|2404.78|2397.48|2406.98|2399.68|2404.78|2397.48|39
1733375830000|2024-12-05 05:17:10|2404.3|2397|2407.21|2399.91|2407.33|2400.03|2404.1|2396.8|34
1733375840000|2024-12-05 05:17:20|2407.16|2399.86|2406.79|2399.49|2407.6|2400.3|2406.08|2398.78|32
1733375850000|2024-12-05 05:17:30|2406.5|2399.2|2407.03|2399.73|2407.11|2399.81|2404.65|2397.35|38
1733375860000|2024-12-05 05:17:40|2407.16|2399.86|2407.1|2399.8|2407.16|2399.86|2406.25|2398.95|31
1733375870000|2024-12-05 05:17:50|2407.02|2399.72|2406.14|2398.84|2407.15|2399.85|2405.93|2398.63|34
1733375880000|2024-12-05 05:18:00|2406.2|2398.9|2405.97|2398.67|2406.3|2399|2405.18|2397.88|29
1733375890000|2024-12-05 05:18:10|2405.99|2398.69|2403.33|2396.03|2405.99|2398.69|2403.33|2396.03|36
1733375900000|2024-12-05 05:18:20|2403.45|2396.15|2403.85|2396.55|2404.12|2396.82|2403.3|2396|32
1733375910000|2024-12-05 05:18:30|2403.98|2396.68|2406.35|2399.05|2406.99|2399.69|2403.71|2396.41|36
1733375920000|2024-12-05 05:18:40|2406.23|2398.93|2407|2399.7|2407|2399.7|2404.36|2397.06|37
1733375930000|2024-12-05 05:18:50|2407.03|2399.73|2406.74|2399.44|2408.3|2401|2406.43|2399.13|32
1733375940000|2024-12-05 05:19:00|2406.73|2399.43|2406.55|2399.25|2407.01|2399.71|2406.28|2398.98|38
1733375950000|2024-12-05 05:19:10|2406.6|2399.3|2406.47|2399.17|2406.7|2399.4|2406.21|2398.91|32
1733375960000|2024-12-05 05:19:20|2406.6|2399.3|2407.06|2399.76|2407.45|2400.15|2406.35|2399.05|29
1733375970000|2024-12-05 05:19:30|2407.11|2399.81|2406.89|2399.59|2407.5|2400.2|2406.15|2398.85|25
1733375980000|2024-12-05 05:19:40|2407.15|2399.85|2406.7|2399.4|2407.15|2399.85|2406.25|2398.95|31
1733375990000|2024-12-05 05:19:50|2406.55|2399.25|2407.15|2399.85|2407.3|2400|2406.47|2399.17|30
1733376000000|2024-12-05 05:20:00|2407.33|2400.03|2407.3|2400|2407.6|2400.3|2407.08|2399.78|29
1733376010000|2024-12-05 05:20:10|2407.41|2400.11|2406.32|2399.02|2407.65|2400.35|2406.12|2398.82|37
1733376020000|2024-12-05 05:20:20|2406.31|2399.01|2406.04|2398.74|2406.4|2399.1|2404.24|2396.94|36
1733376030000|2024-12-05 05:20:30|2406.01|2398.71|2410.13|2402.83|2410.13|2402.83|2405.7|2398.4|27
1733376040000|2024-12-05 05:20:40|2410.1|2402.8|2408.45|2401.15|2410.6|2403.3|2408.39|2401.09|34
1733376050000|2024-12-05 05:20:50|2408.9|2401.6|2403.7|2396.4|2409.18|2401.88|2402.69|2395.39|35
1733376060000|2024-12-05 05:21:00|2404.11|2396.81|2403.85|2396.55|2405.92|2398.62|2403.85|2396.55|36
1733376070000|2024-12-05 05:21:10|2403.87|2396.57|2404.29|2396.99|2404.88|2397.58|2402.49|2395.19|37
1733376080000|2024-12-05 05:21:20|2404.45|2397.15|2402.95|2395.65|2405.1|2397.8|2402.95|2395.65|37
1733376090000|2024-12-05 05:21:30|2403.07|2395.77|2404.45|2397.15|2404.45|2397.15|2402.5|2395.2|35
1733376100000|2024-12-05 05:21:40|2404.4|2397.1|2402.57|2395.27|2406.06|2398.76|2402.55|2395.25|38
1733376110000|2024-12-05 05:21:50|2402.6|2395.3|2402.35|2395.05|2402.9|2395.6|2401.41|2394.11|33
1733376120000|2024-12-05 05:22:00|2402.77|2395.47|2402.18|2394.88|2403.18|2395.88|2401.4|2394.1|36
1733376130000|2024-12-05 05:22:10|2402.23|2394.93|2401.3|2394|2402.26|2394.96|2401.25|2393.95|32
1733376140000|2024-12-05 05:22:20|2401.35|2394.05|2400.48|2393.18|2401.5|2394.2|2400.4|2393.1|39
1733376150000|2024-12-05 05:22:30|2400.3|2393|2400.18|2392.88|2400.45|2393.15|2399.33|2392.03|32
1733376160000|2024-12-05 05:22:40|2400.11|2392.81|2403|2395.7|2403.2|2395.9|2400.11|2392.81|29
1733376170000|2024-12-05 05:22:50|2402.86|2395.56|2401.13|2393.83|2403.15|2395.85|2401.13|2393.83|34
1733376180000|2024-12-05 05:23:00|2401.15|2393.85|2400.15|2392.85|2401.33|2394.03|2400.15|2392.85|25
1733376190000|2024-12-05 05:23:10|2400.05|2392.75|2399.8|2392.5|2400.05|2392.75|2399.18|2391.88|27
1733376200000|2024-12-05 05:23:20|2399.77|2392.47|2400.7|2393.4|2401.15|2393.85|2399.77|2392.47|36
1733376210000|2024-12-05 05:23:30|2400.57|2393.27|2400.11|2392.81|2401.05|2393.75|2399.7|2392.4|34
1733376220000|2024-12-05 05:23:40|2400.13|2392.83|2401.1|2393.8|2401.35|2394.05|2399.95|2392.65|30
1733376230000|2024-12-05 05:23:50|2401|2393.7|2401.35|2394.05|2401.38|2394.08|2400.33|2393.03|32
1733376240000|2024-12-05 05:24:00|2401.51|2394.21|2402.15|2394.85|2402.68|2395.38|2401.45|2394.15|36
1733376250000|2024-12-05 05:24:10|2402.19|2394.89|2400.25|2392.95|2403.4|2396.1|2400.23|2392.93|30
1733376260000|2024-12-05 05:24:20|2400.55|2393.25|2400.3|2393|2401.1|2393.8|2400.07|2392.77|28
1733376270000|2024-12-05 05:24:30|2400.35|2393.05|2401.45|2394.15|2401.45|2394.15|2400.33|2393.03|36
1733376280000|2024-12-05 05:24:40|2401.4|2394.1|2401.15|2393.85|2401.55|2394.25|2401.08|2393.78|33
1733376290000|2024-12-05 05:24:50|2400.9|2393.6|2401.3|2394|2401.45|2394.15|2400.89|2393.59|30
1733376300000|2024-12-05 05:25:00|2401.29|2393.99|2403.05|2395.75|2403.1|2395.8|2401.23|2393.93|22
1733376310000|2024-12-05 05:25:10|2402.95|2395.65|2403.25|2395.95|2403.25|2395.95|2402.8|2395.5|26
1733376320000|2024-12-05 05:25:20|2404.03|2396.73|2405|2397.7|2406.55|2399.25|2404.03|2396.73|33
1733376330000|2024-12-05 05:25:30|2405.08|2397.78|2405.15|2397.85|2405.16|2397.86|2404.95|2397.65|18
1733376340000|2024-12-05 05:25:40|2405.2|2397.9|2404.55|2397.25|2405.5|2398.2|2404.55|2397.25|28
1733376350000|2024-12-05 05:25:50|2404.6|2397.3|2404.08|2396.78|2405.13|2397.83|2404.08|2396.78|26
1733376360000|2024-12-05 05:26:00|2404.1|2396.8|2403.09|2395.79|2404.1|2396.8|2402.98|2395.68|28
1733376370000|2024-12-05 05:26:10|2403.11|2395.81|2401.13|2393.83|2403.21|2395.91|2401.09|2393.79|37
1733376380000|2024-12-05 05:26:20|2401.09|2393.79|2402.85|2395.55|2403.25|2395.95|2401.09|2393.79|28
1733376390000|2024-12-05 05:26:30|2402.75|2395.45|2402.15|2394.85|2403.11|2395.81|2402.15|2394.85|18
1733376400000|2024-12-05 05:26:40|2402.18|2394.88|2403.15|2395.85|2403.31|2396.01|2402.18|2394.88|26
1733376410000|2024-12-05 05:26:50|2403.13|2395.83|2402.45|2395.15|2403.14|2395.84|2402.45|2395.15|13
1733376420000|2024-12-05 05:27:00|2402.44|2395.14|2403.24|2395.94|2403.27|2395.97|2402.2|2394.9|34
1733376430000|2024-12-05 05:27:10|2403.3|2396|2408.5|2401.2|2408.6|2401.3|2403.3|2396|30
1733376440000|2024-12-05 05:27:20|2408.45|2401.15|2407.7|2400.4|2408.45|2401.15|2406.83|2399.53|32
1733376450000|2024-12-05 05:27:30|2407.78|2400.48|2409.55|2402.25|2409.57|2402.27|2407.17|2399.87|33
1733376460000|2024-12-05 05:27:40|2409.4|2402.1|2407.27|2399.97|2409.4|2402.1|2406.81|2399.51|36
1733376470000|2024-12-05 05:27:50|2407.11|2399.81|2409.15|2401.85|2409.65|2402.35|2407.01|2399.71|39
1733376480000|2024-12-05 05:28:00|2409.12|2401.82|2410.21|2402.91|2410.43|2403.13|2408.67|2401.37|31
1733376490000|2024-12-05 05:28:10|2410.15|2402.85|2411.68|2404.38|2411.99|2404.69|2409.98|2402.68|33
1733376500000|2024-12-05 05:28:20|2411.53|2404.23|2413.1|2405.8|2413.1|2405.8|2411.16|2403.86|26
1733376510000|2024-12-05 05:28:30|2412.99|2405.69|2411.55|2404.25|2413.1|2405.8|2410.53|2403.23|34
1733376520000|2024-12-05 05:28:40|2411.32|2404.02|2410.18|2402.88|2411.39|2404.09|2409.45|2402.15|35
1733376530000|2024-12-05 05:28:50|2410.1|2402.8|2410.1|2402.8|2410.24|2402.94|2409.33|2402.03|37
1733376540000|2024-12-05 05:29:00|2410.04|2402.74|2409.73|2402.43|2410.23|2402.93|2408.98|2401.68|34
1733376550000|2024-12-05 05:29:10|2409.95|2402.65|2410.05|2402.75|2410.56|2403.26|2409.65|2402.35|38
1733376560000|2024-12-05 05:29:20|2410.31|2403.01|2409.21|2401.91|2410.31|2403.01|2408.75|2401.45|29
1733376570000|2024-12-05 05:29:30|2409.23|2401.93|2409.84|2402.54|2410.13|2402.83|2408.6|2401.3|28
1733376580000|2024-12-05 05:29:40|2409.78|2402.48|2408.3|2401|2409.81|2402.51|2407.99|2400.69|32
1733376590000|2024-12-05 05:29:50|2408.45|2401.15|2410.5|2403.2|2410.6|2403.3|2408.35|2401.05|28
1733376600000|2024-12-05 05:30:00|2410.6|2403.3|2411.37|2404.07|2411.55|2404.25|2410.18|2402.88|27
1733376610000|2024-12-05 05:30:10|2411.34|2404.04|2411.99|2404.69|2412.32|2405.02|2410.98|2403.68|33
1733376620000|2024-12-05 05:30:20|2412.08|2404.78|2411.55|2404.25|2412.22|2404.92|2409.6|2402.3|36
1733376630000|2024-12-05 05:30:30|2411.38|2404.08|2410.48|2403.18|2411.38|2404.08|2409.67|2402.37|33
1733376640000|2024-12-05 05:30:40|2410.45|2403.15|2410.4|2403.1|2410.96|2403.66|2410.25|2402.95|35
1733376650000|2024-12-05 05:30:50|2410.6|2403.3|2412.45|2405.15|2412.45|2405.15|2410.6|2403.3|31
1733376660000|2024-12-05 05:31:00|2412.4|2405.1|2410.55|2403.25|2412.45|2405.15|2410.5|2403.2|35
1733376670000|2024-12-05 05:31:10|2410.75|2403.45|2407.2|2399.9|2410.9|2403.6|2407.15|2399.85|35
1733376680000|2024-12-05 05:31:20|2407.1|2399.8|2403.9|2396.6|2407.36|2400.06|2403.9|2396.6|33
1733376690000|2024-12-05 05:31:30|2403.15|2395.85|2398.25|2390.95|2403.2|2395.9|2398.25|2390.95|40
1733376700000|2024-12-05 05:31:40|2398.75|2391.45|2403.7|2396.4|2404.85|2397.55|2398.75|2391.45|36
1733376710000|2024-12-05 05:31:50|2403.9|2396.6|2404.35|2397.05|2404.6|2397.3|2403.57|2396.27|32
1733376720000|2024-12-05 05:32:00|2405.25|2397.95|2407.9|2400.6|2408.34|2401.04|2405.15|2397.85|38
1733376730000|2024-12-05 05:32:10|2407.92|2400.62|2406.25|2398.95|2408.02|2400.72|2405.65|2398.35|38
1733376740000|2024-12-05 05:32:20|2406.2|2398.9|2408.32|2401.02|2408.32|2401.02|2405.65|2398.35|38
1733376750000|2024-12-05 05:32:30|2408.42|2401.12|2406.73|2399.43|2408.6|2401.3|2405.95|2398.65|31
1733376760000|2024-12-05 05:32:40|2406.9|2399.6|2405.28|2397.98|2407.15|2399.85|2405.28|2397.98|34
1733376770000|2024-12-05 05:32:50|2405.4|2398.1|2402|2394.7|2405.4|2398.1|2401.9|2394.6|31
1733376780000|2024-12-05 05:33:00|2402.1|2394.8|2402.15|2394.85|2403.03|2395.73|2401.65|2394.35|39
1733376790000|2024-12-05 05:33:10|2402.18|2394.88|2397.9|2390.6|2402.99|2395.69|2396.83|2389.53|35
1733376800000|2024-12-05 05:33:20|2397.85|2390.55|2397.15|2389.85|2398.05|2390.75|2396.13|2388.83|31
1733376810000|2024-12-05 05:33:30|2397.17|2389.87|2397.75|2390.45|2398.22|2390.92|2397.1|2389.8|29
1733376820000|2024-12-05 05:33:40|2397.9|2390.6|2402.5|2395.2|2402.5|2395.2|2397.9|2390.6|34
1733376830000|2024-12-05 05:33:50|2402.41|2395.11|2406.6|2399.3|2406.6|2399.3|2402.33|2395.03|36
1733376840000|2024-12-05 05:34:00|2407.16|2399.86|2405.89|2398.59|2408.15|2400.85|2405.6|2398.3|34
1733376850000|2024-12-05 05:34:10|2405.57|2398.27|2404.2|2396.9|2405.75|2398.45|2402.95|2395.65|33
1733376860000|2024-12-05 05:34:20|2404.27|2396.97|2404.06|2396.76|2405.3|2398|2403.82|2396.52|32
1733376870000|2024-12-05 05:34:30|2403.72|2396.42|2404.23|2396.93|2404.98|2397.68|2403.2|2395.9|35
1733376880000|2024-12-05 05:34:40|2404.18|2396.88|2404|2396.7|2404.4|2397.1|2403.26|2395.96|34
1733376890000|2024-12-05 05:34:50|2403.99|2396.69|2405.6|2398.3|2405.6|2398.3|2403.99|2396.69|24
1733376900000|2024-12-05 05:35:00|2405.75|2398.45|2404.6|2397.3|2405.85|2398.55|2404.28|2396.98|40
1733376910000|2024-12-05 05:35:10|2404.3|2397|2403.4|2396.1|2404.36|2397.06|2403.15|2395.85|33
1733376920000|2024-12-05 05:35:20|2403.38|2396.08|2405.2|2397.9|2405.6|2398.3|2403.38|2396.08|26
1733376930000|2024-12-05 05:35:30|2405.6|2398.3|2406.15|2398.85|2407.2|2399.9|2405.2|2397.9|36
1733376940000|2024-12-05 05:35:40|2406.23|2398.93|2404.38|2397.08|2406.23|2398.93|2404.34|2397.04|31
1733376950000|2024-12-05 05:35:50|2404.23|2396.93|2402.21|2394.91|2404.27|2396.97|2402.21|2394.91|26
1733376960000|2024-12-05 05:36:00|2402.15|2394.85|2402.26|2394.96|2402.3|2395|2401.12|2393.82|34
1733376970000|2024-12-05 05:36:10|2402.24|2394.94|2401.33|2394.03|2402.24|2394.94|2400.24|2392.94|33
1733376980000|2024-12-05 05:36:20|2401.13|2393.83|2400.86|2393.56|2401.15|2393.85|2399.2|2391.9|31
1733376990000|2024-12-05 05:36:30|2400.85|2393.55|2397.9|2390.6|2400.85|2393.55|2397.9|2390.6|31
1733377000000|2024-12-05 05:36:40|2398.05|2390.75|2398.22|2390.92|2398.65|2391.35|2397.8|2390.5|32
1733377010000|2024-12-05 05:36:50|2398.25|2390.95|2400.7|2393.4|2401.14|2393.84|2398.25|2390.95|38
1733377020000|2024-12-05 05:37:00|2400.15|2392.85|2402.01|2394.71|2402.5|2395.2|2400.15|2392.85|38
1733377030000|2024-12-05 05:37:10|2402.1|2394.8|2402.55|2395.25|2403.13|2395.83|2401.95|2394.65|34
1733377040000|2024-12-05 05:37:20|2402.21|2394.91|2405.14|2397.84|2405.14|2397.84|2402.18|2394.88|32
1733377050000|2024-12-05 05:37:30|2404.99|2397.69|2404.6|2397.3|2406.45|2399.15|2404.6|2397.3|34
1733377060000|2024-12-05 05:37:40|2404.4|2397.1|2405.95|2398.65|2406.08|2398.78|2404.4|2397.1|34
1733377070000|2024-12-05 05:37:50|2406.04|2398.74|2405.18|2397.88|2406.07|2398.77|2404.9|2397.6|34
1733377080000|2024-12-05 05:38:00|2405.13|2397.83|2404.15|2396.85|2405.23|2397.93|2404|2396.7|34
1733377090000|2024-12-05 05:38:10|2404.11|2396.81|2404.02|2396.72|2404.15|2396.85|2402.25|2394.95|35
1733377100000|2024-12-05 05:38:20|2404.07|2396.77|2406.1|2398.8|2406.2|2398.9|2403.93|2396.63|35
1733377110000|2024-12-05 05:38:30|2405.75|2398.45|2405.9|2398.6|2406.15|2398.85|2404.9|2397.6|34
1733377120000|2024-12-05 05:38:40|2405.75|2398.45|2404.4|2397.1|2406.15|2398.85|2404|2396.7|35
1733377130000|2024-12-05 05:38:50|2404.6|2397.3|2406.15|2398.85|2406.25|2398.95|2404.35|2397.05|35
1733377140000|2024-12-05 05:39:00|2406.2|2398.9|2405.55|2398.25|2406.65|2399.35|2405.06|2397.76|35
1733377150000|2024-12-05 05:39:10|2405.6|2398.3|2401.9|2394.6|2405.6|2398.3|2401.49|2394.19|34
1733377160000|2024-12-05 05:39:20|2402.1|2394.8|2400.17|2392.87|2402.3|2395|2400.15|2392.85|34
1733377170000|2024-12-05 05:39:30|2400.22|2392.92|2396.9|2389.6|2400.22|2392.92|2396.9|2389.6|27
1733377180000|2024-12-05 05:39:40|2396.95|2389.65|2395.4|2388.1|2397.5|2390.2|2395.15|2387.85|37
1733377190000|2024-12-05 05:39:50|2395.24|2387.94|2392.01|2384.71|2395.24|2387.94|2392.01|2384.71|36
1733377200000|2024-12-05 05:40:00|2391.99|2384.69|2387.07|2379.77|2392.2|2384.9|2387.07|2379.77|33
1733377210000|2024-12-05 05:40:10|2386.8|2379.5|2383.92|2376.62|2386.8|2379.5|2383.2|2375.9|39
1733377220000|2024-12-05 05:40:20|2383.7|2376.4|2382.8|2375.5|2384.4|2377.1|2380.75|2373.45|37
1733377230000|2024-12-05 05:40:30|2383.15|2375.85|2387.25|2379.95|2387.7|2380.4|2383.15|2375.85|36
1733377240000|2024-12-05 05:40:40|2387.04|2379.74|2386.85|2379.55|2388.06|2380.76|2386.07|2378.77|33
1733377250000|2024-12-05 05:40:50|2386.95|2379.65|2387|2379.7|2388.3|2381|2386.85|2379.55|36
1733377260000|2024-12-05 05:41:00|2386.99|2379.69|2384.03|2376.73|2387.79|2380.49|2383.09|2375.79|36
1733377270000|2024-12-05 05:41:10|2383.98|2376.68|2383.7|2376.4|2385.18|2377.88|2383.15|2375.85|38
1733377280000|2024-12-05 05:41:20|2384.05|2376.75|2381.75|2374.45|2386.28|2378.98|2381.4|2374.1|40
1733377290000|2024-12-05 05:41:30|2381.7|2374.4|2381.3|2374|2381.99|2374.69|2381|2373.7|38
1733377300000|2024-12-05 05:41:40|2381.7|2374.4|2383.04|2375.74|2383.85|2376.55|2381.7|2374.4|37
1733377310000|2024-12-05 05:41:50|2383.02|2375.72|2382.04|2374.74|2383.02|2375.72|2381.8|2374.5|36
1733377320000|2024-12-05 05:42:00|2382|2374.7|2379.65|2372.35|2382.95|2375.65|2379.65|2372.35|36
1733377330000|2024-12-05 05:42:10|2379.3|2372|2381.87|2374.57|2386.05|2378.75|2378.12|2370.82|38
1733377340000|2024-12-05 05:42:20|2381.5|2374.2|2379.3|2372|2381.5|2374.2|2378.15|2370.85|40
1733377350000|2024-12-05 05:42:30|2379.12|2371.82|2376.85|2369.55|2379.35|2372.05|2375.26|2367.96|34
1733377360000|2024-12-05 05:42:40|2376.7|2369.4|2374.69|2367.39|2377.1|2369.8|2374.25|2366.95|38
1733377370000|2024-12-05 05:42:50|2374.66|2367.36|2374.75|2367.45|2375.11|2367.81|2374.2|2366.9|34
1733377380000|2024-12-05 05:43:00|2374.65|2367.35|2373.2|2365.9|2375.19|2367.89|2373.2|2365.9|34
1733377390000|2024-12-05 05:43:10|2373.1|2365.8|2374.58|2367.28|2374.75|2367.45|2372|2364.7|39
1733377400000|2024-12-05 05:43:20|2374.5|2367.2|2376.45|2369.15|2377.05|2369.75|2374.5|2367.2|37
1733377410000|2024-12-05 05:43:30|2376.5|2369.2|2379.24|2371.94|2379.5|2372.2|2376.3|2369|36
1733377420000|2024-12-05 05:43:40|2379.4|2372.1|2379.56|2372.26|2379.91|2372.61|2378.38|2371.08|37
1733377430000|2024-12-05 05:43:50|2379.58|2372.28|2381.06|2373.76|2381.6|2374.3|2379.5|2372.2|36
1733377440000|2024-12-05 05:44:00|2381.26|2373.96|2381.24|2373.94|2381.34|2374.04|2380.18|2372.88|36
1733377450000|2024-12-05 05:44:10|2382.04|2374.74|2381.69|2374.39|2382.04|2374.74|2380.37|2373.07|35
1733377460000|2024-12-05 05:44:20|2381.42|2374.12|2380.17|2372.87|2381.42|2374.12|2380.17|2372.87|36
1733377470000|2024-12-05 05:44:30|2380.2|2372.9|2382.43|2375.13|2382.62|2375.32|2380.15|2372.85|31
1733377480000|2024-12-05 05:44:40|2382.49|2375.19|2384.5|2377.2|2384.5|2377.2|2382.26|2374.96|33
1733377490000|2024-12-05 05:44:50|2384.45|2377.15|2381.95|2374.65|2384.56|2377.26|2381.8|2374.5|39
1733377500000|2024-12-05 05:45:00|2381.92|2374.62|2381.23|2373.93|2382.13|2374.83|2379.15|2371.85|38
1733377510000|2024-12-05 05:45:10|2381.24|2373.94|2380.6|2373.3|2383.15|2375.85|2380.52|2373.22|38
1733377520000|2024-12-05 05:45:20|2380.56|2373.26|2378.55|2371.25|2382.01|2374.71|2378.5|2371.2|39
1733377530000|2024-12-05 05:45:30|2378.43|2371.13|2377.28|2369.98|2378.67|2371.37|2377.15|2369.85|35
1733377540000|2024-12-05 05:45:40|2377.19|2369.89|2375.95|2368.65|2378.1|2370.8|2375.45|2368.15|40
1733377550000|2024-12-05 05:45:50|2376|2368.7|2376.89|2369.59|2377.65|2370.35|2376|2368.7|36
1733377560000|2024-12-05 05:46:00|2376.81|2369.51|2374.37|2367.07|2376.81|2369.51|2374.37|2367.07|36
1733377570000|2024-12-05 05:46:10|2374.38|2367.08|2372.35|2365.05|2375.23|2367.93|2372.35|2365.05|35
1733377580000|2024-12-05 05:46:20|2372.2|2364.9|2371.15|2363.85|2372.2|2364.9|2371.15|2363.85|37
1733377590000|2024-12-05 05:46:30|2371.13|2363.83|2373.5|2366.2|2373.72|2366.42|2370|2362.7|38
1733377600000|2024-12-05 05:46:40|2373.4|2366.1|2371.6|2364.3|2373.4|2366.1|2370.7|2363.4|35
1733377610000|2024-12-05 05:46:50|2371.7|2364.4|2370.78|2363.48|2372.03|2364.73|2370.6|2363.3|39
1733377620000|2024-12-05 05:47:00|2370.83|2363.53|2368.85|2361.55|2371.63|2364.33|2368.84|2361.54|35
1733377630000|2024-12-05 05:47:10|2368.75|2361.45|2372.45|2365.15|2372.45|2365.15|2367.57|2360.27|39
1733377640000|2024-12-05 05:47:20|2372.65|2365.35|2372.47|2365.17|2372.95|2365.65|2371.6|2364.3|36
1733377650000|2024-12-05 05:47:30|2372.65|2365.35|2373.1|2365.8|2375.45|2368.15|2371.1|2363.8|40
1733377660000|2024-12-05 05:47:40|2372.97|2365.67|2374.4|2367.1|2376.15|2368.85|2372.97|2365.67|34
1733377670000|2024-12-05 05:47:50|2374.26|2366.96|2375.64|2368.34|2376.65|2369.35|2374.26|2366.96|31
1733377680000|2024-12-05 05:48:00|2375.69|2368.39|2378.5|2371.2|2378.8|2371.5|2375.65|2368.35|36
1733377690000|2024-12-05 05:48:10|2378.35|2371.05|2381.5|2374.2|2381.95|2374.65|2377.98|2370.68|36
1733377700000|2024-12-05 05:48:20|2381.53|2374.23|2382.06|2374.76|2382.8|2375.5|2380.45|2373.15|40
1733377710000|2024-12-05 05:48:30|2382|2374.7|2382.3|2375|2382.62|2375.32|2381.43|2374.13|37
1733377720000|2024-12-05 05:48:40|2382.45|2375.15|2381.61|2374.31|2383.7|2376.4|2381.56|2374.26|37
1733377730000|2024-12-05 05:48:50|2381.81|2374.51|2383.41|2376.11|2383.55|2376.25|2381.81|2374.51|35
1733377740000|2024-12-05 05:49:00|2383.44|2376.14|2386.37|2379.07|2386.37|2379.07|2382.85|2375.55|37
1733377750000|2024-12-05 05:49:10|2386.32|2379.02|2387.26|2379.96|2387.9|2380.6|2386.32|2379.02|36
1733377760000|2024-12-05 05:49:20|2387.1|2379.8|2385.68|2378.38|2387.1|2379.8|2385.25|2377.95|36
1733377770000|2024-12-05 05:49:30|2386.25|2378.95|2387.33|2380.03|2387.49|2380.19|2386.15|2378.85|32
1733377780000|2024-12-05 05:49:40|2387.27|2379.97|2386.3|2379|2387.33|2380.03|2385.35|2378.05|35
1733377790000|2024-12-05 05:49:50|2386.25|2378.95|2385.75|2378.45|2387.01|2379.71|2385.15|2377.85|32
1733377800000|2024-12-05 05:50:00|2385.4|2378.1|2388.75|2381.45|2389.05|2381.75|2385.29|2377.99|36
1733377810000|2024-12-05 05:50:10|2388.47|2381.17|2388.57|2381.27|2389.35|2382.05|2387.15|2379.85|35
1733377820000|2024-12-05 05:50:20|2388.62|2381.32|2391|2383.7|2391.4|2384.1|2388.35|2381.05|30
1733377830000|2024-12-05 05:50:30|2390.95|2383.65|2390.33|2383.03|2390.95|2383.65|2388.55|2381.25|37
1733377840000|2024-12-05 05:50:40|2390.39|2383.09|2392.35|2385.05|2392.97|2385.67|2390.39|2383.09|36
1733377850000|2024-12-05 05:50:50|2392.23|2384.93|2393.04|2385.74|2394.55|2387.25|2391.99|2384.69|35
1733377860000|2024-12-05 05:51:00|2393.06|2385.76|2389.2|2381.9|2393.25|2385.95|2388.3|2381|36
1733377870000|2024-12-05 05:51:10|2388.18|2380.88|2387.59|2380.29|2388.91|2381.61|2386.75|2379.45|33
1733377880000|2024-12-05 05:51:20|2387.36|2380.06|2389.95|2382.65|2389.95|2382.65|2387.35|2380.05|37
1733377890000|2024-12-05 05:51:30|2390.1|2382.8|2388.31|2381.01|2391.8|2384.5|2388.25|2380.95|33
1733377900000|2024-12-05 05:51:40|2388.27|2380.97|2384.53|2377.23|2388.4|2381.1|2384.53|2377.23|34
1733377910000|2024-12-05 05:51:50|2384.65|2377.35|2383.54|2376.24|2384.7|2377.4|2382.15|2374.85|30
1733377920000|2024-12-05 05:52:00|2383.49|2376.19|2383.5|2376.2|2383.95|2376.65|2383.15|2375.85|35
1733377930000|2024-12-05 05:52:10|2383.53|2376.23|2383.47|2376.17|2383.89|2376.59|2383.18|2375.88|29
1733377940000|2024-12-05 05:52:20|2383.45|2376.15|2382.99|2375.69|2383.53|2376.23|2382.35|2375.05|33
1733377950000|2024-12-05 05:52:30|2382.95|2375.65|2382.45|2375.15|2384.53|2377.23|2382.45|2375.15|25
1733377960000|2024-12-05 05:52:40|2382.65|2375.35|2386.49|2379.19|2386.49|2379.19|2382.58|2375.28|33
1733377970000|2024-12-05 05:52:50|2386.54|2379.24|2386.94|2379.64|2387.05|2379.75|2386.31|2379.01|27
1733377980000|2024-12-05 05:53:00|2386.82|2379.52|2383.75|2376.45|2386.89|2379.59|2383.45|2376.15|36
1733377990000|2024-12-05 05:53:10|2383.45|2376.15|2383.38|2376.08|2383.8|2376.5|2383.02|2375.72|36
1733378000000|2024-12-05 05:53:20|2383.37|2376.07|2383.5|2376.2|2383.6|2376.3|2382.84|2375.54|34
1733378010000|2024-12-05 05:53:30|2383.44|2376.14|2384.1|2376.8|2384.18|2376.88|2383.25|2375.95|33
1733378020000|2024-12-05 05:53:40|2384.09|2376.79|2383.27|2375.97|2384.15|2376.85|2383.15|2375.85|30
1733378030000|2024-12-05 05:53:50|2383.3|2376|2382.33|2375.03|2384.46|2377.16|2382.07|2374.77|36
1733378040000|2024-12-05 05:54:00|2382.23|2374.93|2381.94|2374.64|2382.4|2375.1|2381.3|2374|35
1733378050000|2024-12-05 05:54:10|2381.89|2374.59|2383.92|2376.62|2384.18|2376.88|2381.89|2374.59|34
1733378060000|2024-12-05 05:54:20|2383.98|2376.68|2382.9|2375.6|2384.1|2376.8|2382.7|2375.4|37
1733378070000|2024-12-05 05:54:30|2382.88|2375.58|2383.35|2376.05|2383.35|2376.05|2382.3|2375|37
1733378080000|2024-12-05 05:54:40|2383.38|2376.08|2384.61|2377.31|2385.6|2378.3|2383.38|2376.08|35
1733378090000|2024-12-05 05:54:50|2384.77|2377.47|2384.25|2376.95|2385.28|2377.98|2384.22|2376.92|32
1733378100000|2024-12-05 05:55:00|2384.27|2376.97|2383.65|2376.35|2384.5|2377.2|2383.65|2376.35|34
1733378110000|2024-12-05 05:55:10|2384.08|2376.78|2383.27|2375.97|2384.1|2376.8|2382.15|2374.85|36
1733378120000|2024-12-05 05:55:20|2383.5|2376.2|2383.83|2376.53|2383.89|2376.59|2383.24|2375.94|36
1733378130000|2024-12-05 05:55:30|2383.8|2376.5|2384.73|2377.43|2385.55|2378.25|2383.79|2376.49|31
1733378140000|2024-12-05 05:55:40|2384.57|2377.27|2384.96|2377.66|2385.09|2377.79|2384.57|2377.27|33
1733378150000|2024-12-05 05:55:50|2385.03|2377.73|2384.75|2377.45|2385.15|2377.85|2384.65|2377.35|31
1733378160000|2024-12-05 05:56:00|2384.49|2377.19|2385.36|2378.06|2386|2378.7|2384.3|2377|35
1733378170000|2024-12-05 05:56:10|2385.39|2378.09|2386.45|2379.15|2386.5|2379.2|2385.39|2378.09|22
1733378180000|2024-12-05 05:56:20|2386.47|2379.17|2387.45|2380.15|2388.1|2380.8|2386.4|2379.1|34
1733378190000|2024-12-05 05:56:30|2387.2|2379.9|2386.31|2379.01|2387.2|2379.9|2385.95|2378.65|33
1733378200000|2024-12-05 05:56:40|2386.35|2379.05|2386.02|2378.72|2386.5|2379.2|2385.36|2378.06|26
1733378210000|2024-12-05 05:56:50|2385.86|2378.56|2384.65|2377.35|2385.86|2378.56|2384.01|2376.71|35
1733378220000|2024-12-05 05:57:00|2384.6|2377.3|2384.63|2377.33|2384.88|2377.58|2383.99|2376.69|35
1733378230000|2024-12-05 05:57:10|2384.58|2377.28|2385.86|2378.56|2386.5|2379.2|2384.55|2377.25|35
1733378240000|2024-12-05 05:57:20|2385.93|2378.63|2385.97|2378.67|2387.2|2379.9|2385.4|2378.1|35
1733378250000|2024-12-05 05:57:30|2386.11|2378.81|2385.45|2378.15|2386.4|2379.1|2385.04|2377.74|37
1733378260000|2024-12-05 05:57:40|2385.5|2378.2|2386.12|2378.82|2386.64|2379.34|2385.29|2377.99|35
1733378270000|2024-12-05 05:57:50|2386.14|2378.84|2385.83|2378.53|2386.21|2378.91|2385.63|2378.33|33
1733378280000|2024-12-05 05:58:00|2385.89|2378.59|2385.71|2378.41|2386.45|2379.15|2385.43|2378.13|31
1733378290000|2024-12-05 05:58:10|2385.69|2378.39|2385.45|2378.15|2385.77|2378.47|2385.15|2377.85|33
1733378300000|2024-12-05 05:58:20|2385.5|2378.2|2385.36|2378.06|2385.55|2378.25|2384.7|2377.4|22
1733378310000|2024-12-05 05:58:30|2385.21|2377.91|2384.9|2377.6|2385.26|2377.96|2384.45|2377.15|29
1733378320000|2024-12-05 05:58:40|2384.88|2377.58|2383.38|2376.08|2384.95|2377.65|2383.14|2375.84|39
1733378330000|2024-12-05 05:58:50|2383.33|2376.03|2383.6|2376.3|2383.72|2376.42|2383.04|2375.74|33
1733378340000|2024-12-05 05:59:00|2383.59|2376.29|2383.6|2376.3|2383.7|2376.4|2383.25|2375.95|30
1733378350000|2024-12-05 05:59:10|2383.61|2376.31|2383.85|2376.55|2383.95|2376.65|2383.25|2375.95|30
1733378360000|2024-12-05 05:59:20|2383.95|2376.65|2385.03|2377.73|2385.44|2378.14|2383.27|2375.97|34
1733378370000|2024-12-05 05:59:30|2385.02|2377.72|2384.11|2376.81|2385.55|2378.25|2384.11|2376.81|28
1733378380000|2024-12-05 05:59:40|2384.13|2376.83|2382.8|2375.5|2384.13|2376.83|2382.15|2374.85|36
1733378390000|2024-12-05 05:59:50|2382.9|2375.6|2382.94|2375.64|2383.2|2375.9|2382.3|2375|34
1733378400000|2024-12-05 06:00:00|2382.97|2375.67|2385.47|2378.17|2385.6|2378.3|2382.97|2375.67|39
1733378410000|2024-12-05 06:00:10|2385.58|2378.28|2385.16|2377.86|2386.05|2378.75|2385.16|2377.86|36
1733378420000|2024-12-05 06:00:20|2385.17|2377.87|2381.21|2373.91|2385.25|2377.95|2380.25|2372.95|28
1733378430000|2024-12-05 06:00:30|2381.1|2373.8|2381.53|2374.23|2383.36|2376.06|2381.1|2373.8|39
1733378440000|2024-12-05 06:00:40|2381.51|2374.21|2379.52|2372.22|2381.64|2374.34|2379.4|2372.1|31
1733378450000|2024-12-05 06:00:50|2379.7|2372.4|2384.65|2377.35|2384.95|2377.65|2379.7|2372.4|36
1733378460000|2024-12-05 06:01:00|2384.43|2377.13|2383.77|2376.47|2384.43|2377.13|2382.33|2375.03|35
1733378470000|2024-12-05 06:01:10|2383.67|2376.37|2384.93|2377.63|2384.93|2377.63|2382.89|2375.59|36
1733378480000|2024-12-05 06:01:20|2384.9|2377.6|2386.6|2379.3|2387.59|2380.29|2384.8|2377.5|34
1733378490000|2024-12-05 06:01:30|2386.39|2379.09|2388.17|2380.87|2388.47|2381.17|2386.34|2379.04|29
1733378500000|2024-12-05 06:01:40|2388.15|2380.85|2386.55|2379.25|2388.55|2381.25|2385.55|2378.25|32
1733378510000|2024-12-05 06:01:50|2386.63|2379.33|2381.43|2374.13|2387.11|2379.81|2381.4|2374.1|34
1733378520000|2024-12-05 06:02:00|2381.11|2373.81|2383.88|2376.58|2383.88|2376.58|2380.69|2373.39|38
1733378530000|2024-12-05 06:02:10|2384.4|2377.1|2383.2|2375.9|2384.63|2377.33|2382.55|2375.25|37
1733378540000|2024-12-05 06:02:20|2382.95|2375.65|2380.15|2372.85|2383.3|2376|2380.15|2372.85|34
1733378550000|2024-12-05 06:02:30|2380.2|2372.9|2379.84|2372.54|2380.9|2373.6|2378.9|2371.6|34
1733378560000|2024-12-05 06:02:40|2379.71|2372.41|2381.47|2374.17|2381.47|2374.17|2379.25|2371.95|35
1733378570000|2024-12-05 06:02:50|2381.44|2374.14|2380.54|2373.24|2381.64|2374.34|2380.35|2373.05|39
1733378580000|2024-12-05 06:03:00|2380.5|2373.2|2379.39|2372.09|2380.85|2373.55|2379.39|2372.09|36
1733378590000|2024-12-05 06:03:10|2379.48|2372.18|2379.91|2372.61|2380.33|2373.03|2379.3|2372|35
1733378600000|2024-12-05 06:03:20|2379.93|2372.63|2380.26|2372.96|2381.1|2373.8|2379.81|2372.51|39
1733378610000|2024-12-05 06:03:30|2380.22|2372.92|2382.65|2375.35|2382.78|2375.48|2380.14|2372.84|40
1733378620000|2024-12-05 06:03:40|2383|2375.7|2383.54|2376.24|2384.64|2377.34|2383|2375.7|37
1733378630000|2024-12-05 06:03:50|2383.65|2376.35|2387.1|2379.8|2387.8|2380.5|2383.39|2376.09|37
1733378640000|2024-12-05 06:04:00|2386.67|2379.37|2384.15|2376.85|2386.67|2379.37|2384.15|2376.85|33
1733378650000|2024-12-05 06:04:10|2382.66|2375.36|2383.7|2376.4|2383.95|2376.65|2379.9|2372.6|37
1733378660000|2024-12-05 06:04:20|2383.37|2376.07|2383.25|2375.95|2383.47|2376.17|2381.2|2373.9|36
1733378670000|2024-12-05 06:04:30|2383.34|2376.04|2383.4|2376.1|2384.2|2376.9|2382.88|2375.58|34
1733378680000|2024-12-05 06:04:40|2383.38|2376.08|2382.71|2375.41|2384.6|2377.3|2380.83|2373.53|36
1733378690000|2024-12-05 06:04:50|2382.6|2375.3|2382.73|2375.43|2384.01|2376.71|2381.8|2374.5|31
1733378700000|2024-12-05 06:05:00|2382.56|2375.26|2383.3|2376|2383.48|2376.18|2382.07|2374.77|36
1733378710000|2024-12-05 06:05:10|2383.35|2376.05|2384.39|2377.09|2385.3|2378|2383.15|2375.85|37
1733378720000|2024-12-05 06:05:20|2384.28|2376.98|2385.11|2377.81|2385.69|2378.39|2382.95|2375.65|37
1733378730000|2024-12-05 06:05:30|2385.17|2377.87|2384.93|2377.63|2386.65|2379.35|2384.44|2377.14|36
1733378740000|2024-12-05 06:05:40|2384.88|2377.58|2387.14|2379.84|2387.14|2379.84|2384.43|2377.13|32
1733378750000|2024-12-05 06:05:50|2387.17|2379.87|2385.95|2378.65|2387.3|2380|2385.65|2378.35|31
1733378760000|2024-12-05 06:06:00|2387.1|2379.8|2383.44|2376.14|2387.13|2379.83|2382.45|2375.15|38
1733378770000|2024-12-05 06:06:10|2383.05|2375.75|2383.5|2376.2|2384.44|2377.14|2382.5|2375.2|39
1733378780000|2024-12-05 06:06:20|2382.95|2375.65|2380.88|2373.58|2382.97|2375.67|2380.1|2372.8|37
1733378790000|2024-12-05 06:06:30|2380.75|2373.45|2380.9|2373.6|2381.38|2374.08|2380.15|2372.85|33
1733378800000|2024-12-05 06:06:40|2381.1|2373.8|2381.87|2374.57|2382.55|2375.25|2380.65|2373.35|31
1733378810000|2024-12-05 06:06:50|2381.95|2374.65|2381.91|2374.61|2382.55|2375.25|2381.1|2373.8|38
1733378820000|2024-12-05 06:07:00|2381.85|2374.55|2381.7|2374.4|2382.45|2375.15|2380.9|2373.6|38
1733378830000|2024-12-05 06:07:10|2381.61|2374.31|2382.4|2375.1|2382.55|2375.25|2380.73|2373.43|35
1733378840000|2024-12-05 06:07:20|2382.35|2375.05|2381.88|2374.58|2382.35|2375.05|2381.1|2373.8|36
1733378850000|2024-12-05 06:07:30|2381.9|2374.6|2381.26|2373.96|2382.44|2375.14|2381.15|2373.85|34
1733378860000|2024-12-05 06:07:40|2381.3|2374|2380.05|2372.75|2381.3|2374|2379.45|2372.15|37
1733378870000|2024-12-05 06:07:50|2380|2372.7|2379.42|2372.12|2380.69|2373.39|2378.69|2371.39|34
1733378880000|2024-12-05 06:08:00|2379.38|2372.08|2379.52|2372.22|2380.38|2373.08|2378.35|2371.05|37
1733378890000|2024-12-05 06:08:10|2379.53|2372.23|2378.5|2371.2|2380.4|2373.1|2378.2|2370.9|28
1733378900000|2024-12-05 06:08:20|2378.45|2371.15|2374.4|2367.1|2378.45|2371.15|2373.5|2366.2|31
1733378910000|2024-12-05 06:08:30|2374.15|2366.85|2375|2367.7|2375|2367.7|2372.64|2365.34|31
1733378920000|2024-12-05 06:08:40|2375.08|2367.78|2379.52|2372.22|2380.4|2373.1|2375.08|2367.78|38
1733378930000|2024-12-05 06:08:50|2379.6|2372.3|2380.45|2373.15|2381.58|2374.28|2378.83|2371.53|30
1733378940000|2024-12-05 06:09:00|2380.11|2372.81|2381.48|2374.18|2382.58|2375.28|2379.53|2372.23|40
1733378950000|2024-12-05 06:09:10|2381.5|2374.2|2380.59|2373.29|2381.68|2374.38|2380.59|2373.29|37
1733378960000|2024-12-05 06:09:20|2380.62|2373.32|2382.48|2375.18|2382.49|2375.19|2380.4|2373.1|34
1733378970000|2024-12-05 06:09:30|2382.56|2375.26|2383.08|2375.78|2383.13|2375.83|2381.79|2374.49|30
1733378980000|2024-12-05 06:09:40|2383.02|2375.72|2382.94|2375.64|2383.24|2375.94|2382.44|2375.14|33
1733378990000|2024-12-05 06:09:50|2383.06|2375.76|2383.45|2376.15|2383.55|2376.25|2382.8|2375.5|33
1733379000000|2024-12-05 06:10:00|2383.55|2376.25|2383.55|2376.25|2383.56|2376.26|2382.94|2375.64|34
1733379010000|2024-12-05 06:10:10|2383.45|2376.15|2385.57|2378.27|2385.6|2378.3|2383.45|2376.15|30
1733379020000|2024-12-05 06:10:20|2385.44|2378.14|2383.78|2376.48|2386.95|2379.65|2383.75|2376.45|33
1733379030000|2024-12-05 06:10:30|2383.64|2376.34|2384.42|2377.12|2385.75|2378.45|2383.64|2376.34|33
1733379040000|2024-12-05 06:10:40|2384.58|2377.28|2385.51|2378.21|2385.51|2378.21|2384.28|2376.98|32
1733379050000|2024-12-05 06:10:50|2385.36|2378.06|2384.52|2377.22|2385.37|2378.07|2383.82|2376.52|31
1733379060000|2024-12-05 06:11:00|2384.5|2377.2|2386.13|2378.83|2386.3|2379|2384.43|2377.13|34
1733379070000|2024-12-05 06:11:10|2386.09|2378.79|2386.47|2379.17|2386.53|2379.23|2385.32|2378.02|23
1733379080000|2024-12-05 06:11:20|2386.32|2379.02|2384.78|2377.48|2386.32|2379.02|2383.27|2375.97|31
1733379090000|2024-12-05 06:11:30|2384.69|2377.39|2382.43|2375.13|2384.7|2377.4|2381.8|2374.5|34
1733379100000|2024-12-05 06:11:40|2382.71|2375.41|2382.3|2375|2383.47|2376.17|2382.3|2375|23
1733379110000|2024-12-05 06:11:50|2382.15|2374.85|2381.4|2374.1|2382.18|2374.88|2380.75|2373.45|32
1733379120000|2024-12-05 06:12:00|2381.13|2373.83|2380.41|2373.11|2381.54|2374.24|2380.41|2373.11|16
1733379130000|2024-12-05 06:12:10|2380.42|2373.12|2379.33|2372.03|2380.7|2373.4|2379.3|2372|21
1733379140000|2024-12-05 06:12:20|2379.3|2372|2381.05|2373.75|2382.15|2374.85|2378.92|2371.62|35
1733379150000|2024-12-05 06:12:30|2380.65|2373.35|2379.88|2372.58|2381.55|2374.25|2379.88|2372.58|33
1733379160000|2024-12-05 06:12:40|2379.91|2372.61|2380.58|2373.28|2380.7|2373.4|2379.91|2372.61|22
1733379170000|2024-12-05 06:12:50|2379.9|2372.6|2380.79|2373.49|2381.4|2374.1|2378.75|2371.45|29
1733379180000|2024-12-05 06:13:00|2381.08|2373.78|2381.71|2374.41|2382.23|2374.93|2381|2373.7|29
1733379190000|2024-12-05 06:13:10|2381.41|2374.11|2382.65|2375.35|2382.9|2375.6|2380.35|2373.05|29
1733379200000|2024-12-05 06:13:20|2382.6|2375.3|2382.81|2375.51|2383.03|2375.73|2382.49|2375.19|21
1733379210000|2024-12-05 06:13:30|2383.09|2375.79|2382.52|2375.22|2384.4|2377.1|2381.7|2374.4|32
1733379220000|2024-12-05 06:13:40|2382.76|2375.46|2381.38|2374.08|2382.95|2375.65|2381.35|2374.05|32
1733379230000|2024-12-05 06:13:50|2381.4|2374.1|2381.58|2374.28|2383|2375.7|2381.35|2374.05|32
1733379240000|2024-12-05 06:14:00|2381.62|2374.32|2379.4|2372.1|2381.62|2374.32|2379.25|2371.95|34
1733379250000|2024-12-05 06:14:10|2379.3|2372|2379.4|2372.1|2379.51|2372.21|2378.16|2370.86|38
1733379260000|2024-12-05 06:14:20|2379.51|2372.21|2380.6|2373.3|2381.45|2374.15|2379.15|2371.85|35
1733379270000|2024-12-05 06:14:30|2380.56|2373.26|2379.36|2372.06|2380.56|2373.26|2379.22|2371.92|34
1733379280000|2024-12-05 06:14:40|2379.28|2371.98|2378.3|2371|2379.48|2372.18|2378.15|2370.85|32
1733379290000|2024-12-05 06:14:50|2378.35|2371.05|2376.23|2368.93|2378.35|2371.05|2375.8|2368.5|37
1733379300000|2024-12-05 06:15:00|2376.24|2368.94|2376.68|2369.38|2376.74|2369.44|2375.35|2368.05|33
1733379310000|2024-12-05 06:15:10|2375.8|2368.5|2377.4|2370.1|2378.15|2370.85|2375.8|2368.5|36
1733379320000|2024-12-05 06:15:20|2377.45|2370.15|2378.75|2371.45|2379.3|2372|2376.7|2369.4|36
1733379330000|2024-12-05 06:15:30|2378.7|2371.4|2379.38|2372.08|2379.64|2372.34|2378.35|2371.05|33
1733379340000|2024-12-05 06:15:40|2379.4|2372.1|2380.59|2373.29|2382.47|2375.17|2379.21|2371.91|37
1733379350000|2024-12-05 06:15:50|2380.67|2373.37|2379.63|2372.33|2380.74|2373.44|2378.73|2371.43|20
1733379360000|2024-12-05 06:16:00|2379.65|2372.35|2378.62|2371.32|2379.9|2372.6|2378.41|2371.11|39
1733379370000|2024-12-05 06:16:10|2378.75|2371.45|2374.7|2367.4|2378.75|2371.45|2374.28|2366.98|38
1733379380000|2024-12-05 06:16:20|2374.5|2367.2|2375.3|2368|2376.75|2369.45|2374.21|2366.91|33
1733379390000|2024-12-05 06:16:30|2375.5|2368.2|2375.45|2368.15|2376.83|2369.53|2375.45|2368.15|35
1733379400000|2024-12-05 06:16:40|2374.13|2366.83|2371.35|2364.05|2374.69|2367.39|2370.9|2363.6|38
1733379410000|2024-12-05 06:16:50|2371.48|2364.18|2372.9|2365.6|2373.78|2366.48|2371.2|2363.9|40
1733379420000|2024-12-05 06:17:00|2372.75|2365.45|2372.03|2364.73|2373.65|2366.35|2371.6|2364.3|39
1733379430000|2024-12-05 06:17:10|2371.73|2364.43|2371.4|2364.1|2372.94|2365.64|2371.4|2364.1|36
1733379440000|2024-12-05 06:17:20|2371.43|2364.13|2371.61|2364.31|2371.61|2364.31|2369.59|2362.29|33
1733379450000|2024-12-05 06:17:30|2370.75|2363.45|2373.14|2365.84|2373.19|2365.89|2370.63|2363.33|35
1733379460000|2024-12-05 06:17:40|2373.1|2365.8|2373.39|2366.09|2373.6|2366.3|2372.6|2365.3|33
1733379470000|2024-12-05 06:17:50|2373.25|2365.95|2369.55|2362.25|2373.25|2365.95|2369.55|2362.25|34
1733379480000|2024-12-05 06:18:00|2369.7|2362.4|2369.87|2362.57|2371.57|2364.27|2369.7|2362.4|31
1733379490000|2024-12-05 06:18:10|2369.88|2362.58|2369.4|2362.1|2371.12|2363.82|2368.61|2361.31|35
1733379500000|2024-12-05 06:18:20|2368.65|2361.35|2366.58|2359.28|2368.65|2361.35|2365.85|2358.55|35
1733379510000|2024-12-05 06:18:30|2366.35|2359.05|2365.4|2358.1|2366.7|2359.4|2364.45|2357.15|34
1733379520000|2024-12-05 06:18:40|2365.45|2358.15|2363.81|2356.51|2365.45|2358.15|2362.9|2355.6|33
1733379530000|2024-12-05 06:18:50|2363.55|2356.25|2360.95|2353.65|2363.64|2356.34|2360.66|2353.36|31
1733379540000|2024-12-05 06:19:00|2360.76|2353.46|2358.79|2351.49|2361.03|2353.73|2358.19|2350.89|40
1733379550000|2024-12-05 06:19:10|2358.99|2351.69|2356.67|2349.37|2359.83|2352.53|2356.67|2349.37|37
1733379560000|2024-12-05 06:19:20|2357.35|2350.05|2357.43|2350.13|2358.3|2351|2356.4|2349.1|35
1733379570000|2024-12-05 06:19:30|2357.15|2349.85|2356.4|2349.1|2357.5|2350.2|2354.59|2347.29|34
1733379580000|2024-12-05 06:19:40|2355.25|2347.95|2355.48|2348.18|2356.85|2349.55|2354.93|2347.63|31
1733379590000|2024-12-05 06:19:50|2355.44|2348.14|2355.36|2348.06|2356.55|2349.25|2355.11|2347.81|32
1733379600000|2024-12-05 06:20:00|2355.59|2348.29|2356.52|2349.22|2356.55|2349.25|2354.64|2347.34|37
1733379610000|2024-12-05 06:20:10|2356.89|2349.59|2356.51|2349.21|2357.3|2350|2356.43|2349.13|37
1733379620000|2024-12-05 06:20:20|2356.79|2349.49|2355.67|2348.37|2357.2|2349.9|2355.3|2348|36
1733379630000|2024-12-05 06:20:30|2355.95|2348.65|2354.78|2347.48|2355.95|2348.65|2354.69|2347.39|32
1733379640000|2024-12-05 06:20:40|2355.3|2348|2353.05|2345.75|2355.3|2348|2352.98|2345.68|34
1733379650000|2024-12-05 06:20:50|2352.73|2345.43|2354.7|2347.4|2355.27|2347.97|2352.44|2345.14|33
1733379660000|2024-12-05 06:21:00|2354.75|2347.45|2358.54|2351.24|2358.9|2351.6|2354.75|2347.45|37
1733379670000|2024-12-05 06:21:10|2358.47|2351.17|2359.3|2352|2359.35|2352.05|2357.96|2350.66|36
1733379680000|2024-12-05 06:21:20|2359.06|2351.76|2359.57|2352.27|2360.04|2352.74|2358.51|2351.21|37
1733379690000|2024-12-05 06:21:30|2359.71|2352.41|2358.1|2350.8|2359.92|2352.62|2357.46|2350.16|35
1733379700000|2024-12-05 06:21:40|2357.63|2350.33|2355.42|2348.12|2358.25|2350.95|2355.42|2348.12|37
1733379710000|2024-12-05 06:21:50|2355.44|2348.14|2355.86|2348.56|2355.86|2348.56|2353.33|2346.03|33
1733379720000|2024-12-05 06:22:00|2356.19|2348.89|2361.05|2353.75|2361.18|2353.88|2356.19|2348.89|36
1733379730000|2024-12-05 06:22:10|2361.16|2353.86|2364.46|2357.16|2364.97|2357.67|2361.15|2353.85|36
1733379740000|2024-12-05 06:22:20|2364.41|2357.11|2365.05|2357.75|2365.14|2357.84|2363.9|2356.6|37
1733379750000|2024-12-05 06:22:30|2365.42|2358.12|2365.15|2357.85|2367.48|2360.18|2365.15|2357.85|40
1733379760000|2024-12-05 06:22:40|2365.67|2358.37|2366.05|2358.75|2366.62|2359.32|2365.32|2358.02|33
1733379770000|2024-12-05 06:22:50|2365.88|2358.58|2366.18|2358.88|2367.6|2360.3|2365.48|2358.18|35
1733379780000|2024-12-05 06:23:00|2366.23|2358.93|2366.85|2359.55|2367.69|2360.39|2365.8|2358.5|35
1733379790000|2024-12-05 06:23:10|2366.65|2359.35|2364.65|2357.35|2366.85|2359.55|2364.65|2357.35|39
1733379800000|2024-12-05 06:23:20|2365.04|2357.74|2365.03|2357.73|2365.7|2358.4|2364.5|2357.2|27
1733379810000|2024-12-05 06:23:30|2365.28|2357.98|2365.6|2358.3|2365.7|2358.4|2363.87|2356.57|38
1733379820000|2024-12-05 06:23:40|2365.59|2358.29|2362.92|2355.62|2365.59|2358.29|2362.25|2354.95|36
1733379830000|2024-12-05 06:23:50|2362.72|2355.42|2362.35|2355.05|2363|2355.7|2360.89|2353.59|36
1733379840000|2024-12-05 06:24:00|2362.15|2354.85|2362.44|2355.14|2362.61|2355.31|2361.38|2354.08|38
1733379850000|2024-12-05 06:24:10|2362.15|2354.85|2359.68|2352.38|2362.15|2354.85|2358.91|2351.61|33
1733379860000|2024-12-05 06:24:20|2358.88|2351.58|2358.38|2351.08|2360.55|2353.25|2358.38|2351.08|35
1733379870000|2024-12-05 06:24:30|2358.01|2350.71|2361.35|2354.05|2361.35|2354.05|2358.01|2350.71|34
1733379880000|2024-12-05 06:24:40|2361.4|2354.1|2361.73|2354.43|2363.02|2355.72|2359.93|2352.63|38
1733379890000|2024-12-05 06:24:50|2361.45|2354.15|2359.2|2351.9|2361.87|2354.57|2358.3|2351|30
1733379900000|2024-12-05 06:25:00|2359.3|2352|2361.6|2354.3|2363|2355.7|2359.3|2352|25
1733379910000|2024-12-05 06:25:10|2361.55|2354.25|2364.75|2357.45|2364.85|2357.55|2361.55|2354.25|28
1733379920000|2024-12-05 06:25:20|2364.5|2357.2|2365.15|2357.85|2365.15|2357.85|2364.45|2357.15|4
1733379930000|2024-12-05 06:25:30|2365.4|2358.1|2362.15|2354.85|2365.4|2358.1|2362.15|2354.85|22
1733379940000|2024-12-05 06:25:40|2362.4|2355.1|2360.35|2353.05|2362.65|2355.35|2360.35|2353.05|23
1733379950000|2024-12-05 06:25:50|2360.95|2353.65|2363.9|2356.6|2364.35|2357.05|2360.85|2353.55|15
1733379960000|2024-12-05 06:26:00|2363.7|2356.4|2365.05|2357.75|2365.1|2357.8|2363.3|2356|20
1733379970000|2024-12-05 06:26:10|2365.55|2358.25|2365.2|2357.9|2365.6|2358.3|2364.2|2356.9|28
1733379980000|2024-12-05 06:26:20|2365.4|2358.1|2364.2|2356.9|2365.7|2358.4|2364.1|2356.8|25
1733379990000|2024-12-05 06:26:30|2364.45|2357.15|2364.9|2357.6|2364.95|2357.65|2363.65|2356.35|18
1733380000000|2024-12-05 06:26:40|2364.65|2357.35|2363.75|2356.45|2365.1|2357.8|2363.75|2356.45|22
1733380010000|2024-12-05 06:26:50|2363.7|2356.4|2361.3|2354|2363.7|2356.4|2361.3|2354|23
1733380020000|2024-12-05 06:27:00|2361.25|2353.95|2360.45|2353.15|2361.45|2354.15|2360.2|2352.9|26
1733380030000|2024-12-05 06:27:10|2360|2352.7|2359.35|2352.05|2360.15|2352.85|2359.25|2351.95|27
1733380040000|2024-12-05 06:27:20|2359.45|2352.15|2362.95|2355.65|2362.95|2355.65|2359.45|2352.15|23
1733380050000|2024-12-05 06:27:30|2363|2355.7|2364.1|2356.8|2364.35|2357.05|2362.85|2355.55|23
1733380060000|2024-12-05 06:27:40|2363.95|2356.65|2363.6|2356.3|2364.15|2356.85|2363.35|2356.05|23
1733380070000|2024-12-05 06:27:50|2363.5|2356.2|2367|2359.7|2367|2359.7|2363.4|2356.1|21
1733380080000|2024-12-05 06:28:00|2367.1|2359.8|2365.85|2358.55|2367.7|2360.4|2365.85|2358.55|27
1733380090000|2024-12-05 06:28:10|2365.75|2358.45|2367.85|2360.55|2367.85|2360.55|2365.7|2358.4|29
1733380100000|2024-12-05 06:28:20|2367.8|2360.5|2367.75|2360.45|2367.95|2360.65|2367|2359.7|28
1733380110000|2024-12-05 06:28:30|2368.05|2360.75|2367.2|2359.9|2368.05|2360.75|2366.45|2359.15|29
1733380120000|2024-12-05 06:28:40|2367.15|2359.85|2367.3|2360|2368.2|2360.9|2366.9|2359.6|23
1733380130000|2024-12-05 06:28:50|2367.25|2359.95|2367.55|2360.25|2368.35|2361.05|2366.2|2358.9|27
1733380140000|2024-12-05 06:29:00|2367.3|2360|2367.25|2359.95|2367.65|2360.35|2366.5|2359.2|29
1733380150000|2024-12-05 06:29:10|2367.2|2359.9|2370.15|2362.85|2370.15|2362.85|2367.2|2359.9|21
1733380160000|2024-12-05 06:29:20|2371.15|2363.85|2369.9|2362.6|2371.35|2364.05|2369.9|2362.6|20
1733380170000|2024-12-05 06:29:30|2370|2362.7|2370.25|2362.95|2370.35|2363.05|2369.8|2362.5|18
1733380180000|2024-12-05 06:29:40|2370.2|2362.9|2372.25|2364.95|2372.25|2364.95|2370.1|2362.8|16
1733380190000|2024-12-05 06:29:50|2372.75|2365.45|2375.25|2367.95|2375.4|2368.1|2372.7|2365.4|29
1733380200000|2024-12-05 06:30:00|2375.35|2368.05|2375.25|2367.95|2376.35|2369.05|2374.9|2367.6|29
1733380210000|2024-12-05 06:30:10|2374.8|2367.5|2374.6|2367.3|2375.15|2367.85|2373.6|2366.3|29
1733380220000|2024-12-05 06:30:20|2374.75|2367.45|2374.65|2367.35|2375.6|2368.3|2373.8|2366.5|22
1733380230000|2024-12-05 06:30:30|2374.7|2367.4|2374.2|2366.9|2375.35|2368.05|2374.2|2366.9|23
1733380240000|2024-12-05 06:30:40|2374.15|2366.85|2368.7|2361.4|2374.3|2367|2368.7|2361.4|34
1733380250000|2024-12-05 06:30:50|2368.75|2361.45|2370.05|2362.75|2371.7|2364.4|2368.75|2361.45|34
1733380260000|2024-12-05 06:31:00|2369.68|2362.38|2368.5|2361.2|2370.15|2362.85|2367.88|2360.58|39
1733380270000|2024-12-05 06:31:10|2369.22|2361.92|2370.55|2363.25|2371.1|2363.8|2368.85|2361.55|37
1733380280000|2024-12-05 06:31:20|2371.2|2363.9|2370.85|2363.55|2371.35|2364.05|2369.61|2362.31|40
1733380290000|2024-12-05 06:31:30|2370.9|2363.6|2367.71|2360.41|2370.9|2363.6|2366.6|2359.3|38
1733380300000|2024-12-05 06:31:40|2366.85|2359.55|2369.15|2361.85|2369.46|2362.16|2365.95|2358.65|40
1733380310000|2024-12-05 06:31:50|2369.12|2361.82|2368.23|2360.93|2369.3|2362|2367.55|2360.25|36
1733380320000|2024-12-05 06:32:00|2367.3|2360|2364.95|2357.65|2368.3|2361|2364.88|2357.58|38
1733380330000|2024-12-05 06:32:10|2365.55|2358.25|2366.31|2359.01|2366.85|2359.55|2365.45|2358.15|38
1733380340000|2024-12-05 06:32:20|2367.43|2360.13|2369.98|2362.68|2371.05|2363.75|2367.43|2360.13|35
1733380350000|2024-12-05 06:32:30|2370.03|2362.73|2369.21|2361.91|2370.6|2363.3|2369.21|2361.91|36
1733380360000|2024-12-05 06:32:40|2369.38|2362.08|2362.85|2355.55|2369.75|2362.45|2362.8|2355.5|39
1733380370000|2024-12-05 06:32:50|2362.75|2355.45|2366.1|2358.8|2366.21|2358.91|2362.25|2354.95|39
1733380380000|2024-12-05 06:33:00|2365.9|2358.6|2367.3|2360|2367.35|2360.05|2363.9|2356.6|36
1733380390000|2024-12-05 06:33:10|2367.35|2360.05|2370.95|2363.65|2371|2363.7|2366.4|2359.1|36
1733380400000|2024-12-05 06:33:20|2370.54|2363.24|2369.6|2362.3|2370.54|2363.24|2368.62|2361.32|39
1733380410000|2024-12-05 06:33:30|2369.55|2362.25|2370.07|2362.77|2371.1|2363.8|2369.55|2362.25|32
1733380420000|2024-12-05 06:33:40|2368.81|2361.51|2365.95|2358.65|2369.35|2362.05|2363.65|2356.35|39
1733380430000|2024-12-05 06:33:50|2365.85|2358.55|2365.75|2358.45|2366.15|2358.85|2364.48|2357.18|37
1733380440000|2024-12-05 06:34:00|2365.33|2358.03|2367.43|2360.13|2368.23|2360.93|2365.05|2357.75|36
1733380450000|2024-12-05 06:34:10|2367.55|2360.25|2366.75|2359.45|2367.66|2360.36|2366.34|2359.04|37
1733380460000|2024-12-05 06:34:20|2367.19|2359.89|2365.52|2358.22|2367.25|2359.95|2364.95|2357.65|37
1733380470000|2024-12-05 06:34:30|2365.96|2358.66|2366.93|2359.63|2367.3|2360|2365.89|2358.59|35
1733380480000|2024-12-05 06:34:40|2366.95|2359.65|2369.05|2361.75|2369.2|2361.9|2366.6|2359.3|36
1733380490000|2024-12-05 06:34:50|2368.94|2361.64|2367.81|2360.51|2369.45|2362.15|2367.76|2360.46|38
1733380500000|2024-12-05 06:35:00|2368.15|2360.85|2369.3|2362|2369.68|2362.38|2367.35|2360.05|39
1733380510000|2024-12-05 06:35:10|2368.93|2361.63|2367.85|2360.55|2369.52|2362.22|2367.78|2360.48|39
1733380520000|2024-12-05 06:35:20|2368.54|2361.24|2365.95|2358.65|2368.83|2361.53|2365.75|2358.45|36
1733380530000|2024-12-05 06:35:30|2366.05|2358.75|2367.55|2360.25|2367.58|2360.28|2365.6|2358.3|33
1733380540000|2024-12-05 06:35:40|2367.48|2360.18|2366.75|2359.45|2368.15|2360.85|2366.05|2358.75|34
1733380550000|2024-12-05 06:35:50|2365.65|2358.35|2366.65|2359.35|2367.3|2360|2365.6|2358.3|36
1733380560000|2024-12-05 06:36:00|2365.96|2358.66|2368.35|2361.05|2368.85|2361.55|2365.96|2358.66|37
1733380570000|2024-12-05 06:36:10|2368.18|2360.88|2365.75|2358.45|2368.35|2361.05|2365.75|2358.45|34
1733380580000|2024-12-05 06:36:20|2365.85|2358.55|2367.25|2359.95|2367.85|2360.55|2365.8|2358.5|31
1733380590000|2024-12-05 06:36:30|2367.4|2360.1|2366.6|2359.3|2367.59|2360.29|2366.35|2359.05|36
1733380600000|2024-12-05 06:36:40|2366.7|2359.4|2366.35|2359.05|2366.8|2359.5|2365.75|2358.45|27
1733380610000|2024-12-05 06:36:50|2366.3|2359|2365.9|2358.6|2367.2|2359.9|2364.66|2357.36|36
1733380620000|2024-12-05 06:37:00|2366.05|2358.75|2365.44|2358.14|2367.65|2360.35|2364.63|2357.33|38
1733380630000|2024-12-05 06:37:10|2365.35|2358.05|2365.3|2358|2365.42|2358.12|2363.6|2356.3|31
1733380640000|2024-12-05 06:37:20|2365.35|2358.05|2365.6|2358.3|2365.6|2358.3|2363.75|2356.45|32
1733380650000|2024-12-05 06:37:30|2365.48|2358.18|2365.55|2358.25|2366.27|2358.97|2365.4|2358.1|35
1733380660000|2024-12-05 06:37:40|2366.05|2358.75|2365.5|2358.2|2367.3|2360|2365.25|2357.95|36
1733380670000|2024-12-05 06:37:50|2365.55|2358.25|2363.16|2355.86|2366.26|2358.96|2363.1|2355.8|33
1733380680000|2024-12-05 06:38:00|2363.3|2356|2364.35|2357.05|2364.4|2357.1|2363.06|2355.76|28
1733380690000|2024-12-05 06:38:10|2363.9|2356.6|2365.9|2358.6|2366.86|2359.56|2363.65|2356.35|36
1733380700000|2024-12-05 06:38:20|2365.85|2358.55|2365.3|2358|2366.9|2359.6|2365.3|2358|29
1733380710000|2024-12-05 06:38:30|2365.33|2358.03|2367.72|2360.42|2367.85|2360.55|2364.79|2357.49|33
1733380720000|2024-12-05 06:38:40|2367.58|2360.28|2366.1|2358.8|2367.95|2360.65|2365.1|2357.8|35
1733380730000|2024-12-05 06:38:50|2366.15|2358.85|2363.68|2356.38|2366.65|2359.35|2363.3|2356|37
1733380740000|2024-12-05 06:39:00|2363|2355.7|2365.4|2358.1|2366.7|2359.4|2362.95|2355.65|34
1733380750000|2024-12-05 06:39:10|2364.85|2357.55|2367.55|2360.25|2367.55|2360.25|2364.3|2357|34
1733380760000|2024-12-05 06:39:20|2367.45|2360.15|2367.45|2360.15|2368.15|2360.85|2366.7|2359.4|30
1733380770000|2024-12-05 06:39:30|2367.65|2360.35|2370.55|2363.25|2370.85|2363.55|2367.5|2360.2|38
1733380780000|2024-12-05 06:39:40|2369.7|2362.4|2368.95|2361.65|2370.2|2362.9|2368.85|2361.55|30
1733380790000|2024-12-05 06:39:50|2368.99|2361.69|2368.97|2361.67|2369.9|2362.6|2368.4|2361.1|33
1733380800000|2024-12-05 06:40:00|2369.2|2361.9|2370.4|2363.1|2370.7|2363.4|2369.2|2361.9|30
1733380810000|2024-12-05 06:40:10|2370.65|2363.35|2371.91|2364.61|2372.55|2365.25|2370.65|2363.35|24
1733380820000|2024-12-05 06:40:20|2372|2364.7|2370.7|2363.4|2372|2364.7|2370.65|2363.35|32
1733380830000|2024-12-05 06:40:30|2370.65|2363.35|2372.35|2365.05|2373.35|2366.05|2370.65|2363.35|31
1733380840000|2024-12-05 06:40:40|2372.85|2365.55|2370.65|2363.35|2372.85|2365.55|2369.65|2362.35|35
1733380850000|2024-12-05 06:40:50|2370.6|2363.3|2371.8|2364.5|2372|2364.7|2369.55|2362.25|27
1733380860000|2024-12-05 06:41:00|2371.7|2364.4|2372.37|2365.07|2374.15|2366.85|2371.7|2364.4|32
1733380870000|2024-12-05 06:41:10|2371.65|2364.35|2372.6|2365.3|2373.45|2366.15|2371.6|2364.3|29
1733380880000|2024-12-05 06:41:20|2372.55|2365.25|2373.25|2365.95|2373.35|2366.05|2372.3|2365|27
1733380890000|2024-12-05 06:41:30|2373.3|2366|2376.2|2368.9|2376.84|2369.54|2373.3|2366|16
1733380900000|2024-12-05 06:41:40|2376.4|2369.1|2377.6|2370.3|2377.9|2370.6|2375.5|2368.2|28
1733380910000|2024-12-05 06:41:50|2377.69|2370.39|2375.5|2368.2|2377.8|2370.5|2375.35|2368.05|23
1733380920000|2024-12-05 06:42:00|2375.65|2368.35|2375.45|2368.15|2376.8|2369.5|2375.45|2368.15|32
1733380930000|2024-12-05 06:42:10|2375.46|2368.16|2377.35|2370.05|2378.4|2371.1|2374.4|2367.1|36
1733380940000|2024-12-05 06:42:20|2377.25|2369.95|2375.95|2368.65|2377.55|2370.25|2375.9|2368.6|25
1733380950000|2024-12-05 06:42:30|2376.2|2368.9|2375.25|2367.95|2377.44|2370.14|2375.25|2367.95|37
1733380960000|2024-12-05 06:42:40|2375.3|2368|2376.6|2369.3|2376.6|2369.3|2373.55|2366.25|36
1733380970000|2024-12-05 06:42:50|2375.55|2368.25|2378.03|2370.73|2378.03|2370.73|2375.55|2368.25|26
1733380980000|2024-12-05 06:43:00|2377.35|2370.05|2378.68|2371.38|2379.63|2372.33|2377.35|2370.05|29
1733380990000|2024-12-05 06:43:10|2378.73|2371.43|2381.45|2374.15|2381.45|2374.15|2378.7|2371.4|22
1733381000000|2024-12-05 06:43:20|2381.54|2374.24|2383.25|2375.95|2383.6|2376.3|2381.3|2374|23
1733381010000|2024-12-05 06:43:30|2383.3|2376|2380.71|2373.41|2384.15|2376.85|2380.71|2373.41|26
1733381020000|2024-12-05 06:43:40|2381.57|2374.27|2378.35|2371.05|2381.65|2374.35|2378.15|2370.85|36
1733381030000|2024-12-05 06:43:50|2378.45|2371.15|2379.84|2372.54|2379.95|2372.65|2378.3|2371|36
1733381040000|2024-12-05 06:44:00|2381.03|2373.73|2382.8|2375.5|2382.8|2375.5|2381.03|2373.73|29
1733381050000|2024-12-05 06:44:10|2383.39|2376.09|2385.9|2378.6|2386.54|2379.24|2382.88|2375.58|37
1733381060000|2024-12-05 06:44:20|2385.8|2378.5|2384.61|2377.31|2386.1|2378.8|2384.45|2377.15|31
1733381070000|2024-12-05 06:44:30|2384.95|2377.65|2386.55|2379.25|2388.3|2381|2384.3|2377|36
1733381080000|2024-12-05 06:44:40|2386.65|2379.35|2386.4|2379.1|2386.85|2379.55|2386.03|2378.73|35
1733381090000|2024-12-05 06:44:50|2386.45|2379.15|2388.65|2381.35|2388.65|2381.35|2386.3|2379|30
1733381100000|2024-12-05 06:45:00|2388.6|2381.3|2390.4|2383.1|2390.67|2383.37|2387.7|2380.4|25
1733381110000|2024-12-05 06:45:10|2389.4|2382.1|2389.35|2382.05|2389.85|2382.55|2389.25|2381.95|27
1733381120000|2024-12-05 06:45:20|2389.3|2382|2389.6|2382.3|2390.65|2383.35|2388.18|2380.88|29
1733381130000|2024-12-05 06:45:30|2390.41|2383.11|2387.9|2380.6|2390.54|2383.24|2387.61|2380.31|37
1733381140000|2024-12-05 06:45:40|2387.85|2380.55|2384.65|2377.35|2387.85|2380.55|2384.45|2377.15|37
1733381150000|2024-12-05 06:45:50|2384.3|2377|2384.3|2377|2384.95|2377.65|2382.25|2374.95|38
1733381160000|2024-12-05 06:46:00|2383.7|2376.4|2383.51|2376.21|2384.45|2377.15|2382.35|2375.05|33
1733381170000|2024-12-05 06:46:10|2382.35|2375.05|2387.77|2380.47|2387.77|2380.47|2382.3|2375|38
1733381180000|2024-12-05 06:46:20|2387.35|2380.05|2389.15|2381.85|2390.65|2383.35|2387.35|2380.05|33
1733381190000|2024-12-05 06:46:30|2388.48|2381.18|2384.57|2377.27|2389.53|2382.23|2384.57|2377.27|37
1733381200000|2024-12-05 06:46:40|2384.85|2377.55|2388.4|2381.1|2388.47|2381.17|2384.4|2377.1|34
1733381210000|2024-12-05 06:46:50|2388.35|2381.05|2385.7|2378.4|2388.45|2381.15|2385.3|2378|32
1733381220000|2024-12-05 06:47:00|2385.6|2378.3|2386.15|2378.85|2386.8|2379.5|2385.25|2377.95|34
1733381230000|2024-12-05 06:47:10|2385.8|2378.5|2386.7|2379.4|2386.85|2379.55|2385.5|2378.2|34
1733381240000|2024-12-05 06:47:20|2386.05|2378.75|2386.15|2378.85|2386.3|2379|2384.7|2377.4|32
1733381250000|2024-12-05 06:47:30|2386.14|2378.84|2386.25|2378.95|2387.98|2380.68|2385.6|2378.3|35
1733381260000|2024-12-05 06:47:40|2386.1|2378.8|2389.15|2381.85|2389.15|2381.85|2385.7|2378.4|24
1733381270000|2024-12-05 06:47:50|2388.9|2381.6|2387.8|2380.5|2389.1|2381.8|2387.15|2379.85|32
1733381280000|2024-12-05 06:48:00|2387.6|2380.3|2387.65|2380.35|2388.5|2381.2|2386.65|2379.35|34
1733381290000|2024-12-05 06:48:10|2387.85|2380.55|2386.6|2379.3|2388.2|2380.9|2386.6|2379.3|33
1733381300000|2024-12-05 06:48:20|2386.55|2379.25|2387|2379.7|2388.08|2380.78|2386.55|2379.25|20
1733381310000|2024-12-05 06:48:30|2387.1|2379.8|2386.95|2379.65|2387.35|2380.05|2386.15|2378.85|28
1733381320000|2024-12-05 06:48:40|2387.2|2379.9|2389.19|2381.89|2389.2|2381.9|2386.25|2378.95|37
1733381330000|2024-12-05 06:48:50|2388.78|2381.48|2388.3|2381|2389.95|2382.65|2387.65|2380.35|34
1733381340000|2024-12-05 06:49:00|2388.25|2380.95|2386.7|2379.4|2388.75|2381.45|2386.7|2379.4|17
1733381350000|2024-12-05 06:49:10|2386.5|2379.2|2386.35|2379.05|2387.15|2379.85|2386|2378.7|21
1733381360000|2024-12-05 06:49:20|2385.95|2378.65|2386.15|2378.85|2386.15|2378.85|2384.65|2377.35|13
1733381370000|2024-12-05 06:49:30|2386.05|2378.75|2387.3|2380|2388.35|2381.05|2386.05|2378.75|17
1733381380000|2024-12-05 06:49:40|2387.25|2379.95|2388.35|2381.05|2388.5|2381.2|2386.55|2379.25|26
1733381390000|2024-12-05 06:49:50|2387.85|2380.55|2388.3|2381|2388.85|2381.55|2386.6|2379.3|21
1733381400000|2024-12-05 06:50:00|2388.8|2381.5|2386|2378.7|2388.8|2381.5|2385.25|2377.95|20
1733381410000|2024-12-05 06:50:10|2386.15|2378.85|2388.05|2380.75|2388.25|2380.95|2386.15|2378.85|30
1733381420000|2024-12-05 06:50:20|2388.55|2381.25|2389.9|2382.6|2390.35|2383.05|2388.55|2381.25|16
1733381430000|2024-12-05 06:50:30|2389.95|2382.65|2387.45|2380.15|2390.15|2382.85|2387.45|2380.15|19
1733381440000|2024-12-05 06:50:40|2387.5|2380.2|2388.45|2381.15|2388.55|2381.25|2387.4|2380.1|16
1733381450000|2024-12-05 06:50:50|2388.35|2381.05|2388.3|2381|2388.35|2381.05|2387.45|2380.15|21
1733381460000|2024-12-05 06:51:00|2388.25|2380.95|2388.15|2380.85|2388.25|2380.95|2387.25|2379.95|12
1733381470000|2024-12-05 06:51:10|2387.65|2380.35|2387.25|2379.95|2387.65|2380.35|2386.65|2379.35|9
1733381480000|2024-12-05 06:51:20|2386.75|2379.45|2386.3|2379|2386.75|2379.45|2386.3|2379|5
1733381490000|2024-12-05 06:51:30|2385.8|2378.5|2385|2377.7|2385.8|2378.5|2384.25|2376.95|8
1733381500000|2024-12-05 06:51:40|2385.35|2378.05|2386.35|2379.05|2386.45|2379.15|2385.35|2378.05|6
1733381510000|2024-12-05 06:51:50|2386.3|2379|2388.25|2380.95|2388.95|2381.65|2386.3|2379|15
1733381520000|2024-12-05 06:52:00|2387.25|2379.95|2388.25|2380.95|2388.25|2380.95|2387.25|2379.95|17
1733381530000|2024-12-05 06:52:10|2388.3|2381|2388.3|2381|2388.3|2381|2388.3|2381|1
1733381540000|2024-12-05 06:52:20|2388.45|2381.15|2389.1|2381.8|2389.1|2381.8|2388.35|2381.05|10
1733381550000|2024-12-05 06:52:30|2389.4|2382.1|2390.05|2382.75|2390.15|2382.85|2389.25|2381.95|15
1733381560000|2024-12-05 06:52:40|2389.95|2382.65|2389.25|2381.95|2391.05|2383.75|2389.25|2381.95|13
1733381570000|2024-12-05 06:52:50|2388.35|2381.05|2386.05|2378.75|2388.65|2381.35|2385.95|2378.65|9
1733381580000|2024-12-05 06:53:00|2387.1|2379.8|2388.25|2380.95|2389.3|2382|2387.1|2379.8|11
1733381590000|2024-12-05 06:53:10|2388.3|2381|2389.4|2382.1|2389.75|2382.45|2388.3|2381|13
1733381600000|2024-12-05 06:53:20|2389.45|2382.15|2388.25|2380.95|2389.45|2382.15|2388.25|2380.95|6
1733381610000|2024-12-05 06:53:30|2388.55|2381.25|2387.4|2380.1|2389|2381.7|2387.4|2380.1|5
1733381620000|2024-12-05 06:53:40|2386.65|2379.35|2385.25|2377.95|2387.05|2379.75|2385.25|2377.95|9
1733381630000|2024-12-05 06:53:50|2385.5|2378.2|2385.3|2378|2386.45|2379.15|2385.25|2377.95|13
1733381640000|2024-12-05 06:54:00|2384.8|2377.5|2385|2377.7|2385|2377.7|2384.25|2376.95|6
1733381650000|2024-12-05 06:54:10|2385.45|2378.15|2386.1|2378.8|2386.1|2378.8|2385.45|2378.15|5
1733381660000|2024-12-05 06:54:20|2386.45|2379.15|2387.25|2379.95|2387.25|2379.95|2386.45|2379.15|3
1733381670000|2024-12-05 06:54:30|2386.25|2378.95|2388.15|2380.85|2388.15|2380.85|2386.25|2378.95|8
1733381680000|2024-12-05 06:54:40|2388.35|2381.05|2387.15|2379.85|2388.35|2381.05|2387.15|2379.85|5
1733381690000|2024-12-05 06:54:50|2386.25|2378.95|2384.15|2376.85|2386.25|2378.95|2384.15|2376.85|5
1733381700000|2024-12-05 06:55:00|2383.65|2376.35|2385.45|2378.15|2385.5|2378.2|2383.3|2376|16
1733381710000|2024-12-05 06:55:10|2385.25|2377.95|2386.9|2379.6|2386.9|2379.6|2385.25|2377.95|4
1733381720000|2024-12-05 06:55:20|2387.95|2380.65|2387.5|2380.2|2389|2381.7|2387.15|2379.85|13
1733381730000|2024-12-05 06:55:30|2387.45|2380.15|2389.15|2381.85|2389.95|2382.65|2387.45|2380.15|15
1733381740000|2024-12-05 06:55:40|2388.65|2381.35|2388.15|2380.85|2388.65|2381.35|2388.15|2380.85|2
1733381750000|2024-12-05 06:55:50|2387.25|2379.95|2387.5|2380.2|2387.5|2380.2|2387.15|2379.85|8
1733381760000|2024-12-05 06:56:00|2387.95|2380.65|2384.35|2377.05|2388.2|2380.9|2384.25|2376.95|11
1733381770000|2024-12-05 06:56:10|2384.85|2377.55|2385.25|2377.95|2385.35|2378.05|2384.85|2377.55|7
1733381780000|2024-12-05 06:56:20|2384.65|2377.35|2383.25|2375.95|2384.65|2377.35|2383.25|2375.95|5
1733381790000|2024-12-05 06:56:30|2383.35|2376.05|2384.3|2377|2385.05|2377.75|2383.35|2376.05|26
1733381800000|2024-12-05 06:56:40|2384.7|2377.4|2385.25|2377.95|2385.55|2378.25|2384.7|2377.4|16
1733381810000|2024-12-05 06:56:50|2385.3|2378|2385.35|2378.05|2385.55|2378.25|2385.25|2377.95|24
1733381820000|2024-12-05 06:57:00|2385.4|2378.1|2385.25|2377.95|2385.6|2378.3|2385.25|2377.95|6
1733381830000|2024-12-05 06:57:10|2385.65|2378.35|2385.65|2378.35|2386.45|2379.15|2385.3|2378|23
1733381840000|2024-12-05 06:57:20|2385.7|2378.4|2387.15|2379.85|2387.65|2380.35|2385.6|2378.3|20
1733381850000|2024-12-05 06:57:30|2387.1|2379.8|2386.15|2378.85|2387.12|2379.82|2385.6|2378.3|16
1733381860000|2024-12-05 06:57:40|2386.3|2379|2386.15|2378.85|2386.3|2379|2385.3|2378|14
1733381870000|2024-12-05 06:57:50|2385.3|2378|2388.68|2381.38|2388.68|2381.38|2385.3|2378|31
1733381880000|2024-12-05 06:58:00|2388.18|2380.88|2387.19|2379.89|2388.75|2381.45|2386.35|2379.05|26
1733381890000|2024-12-05 06:58:10|2386.7|2379.4|2388|2380.7|2388.3|2381|2386.6|2379.3|20
1733381900000|2024-12-05 06:58:20|2387.87|2380.57|2388.78|2381.48|2388.8|2381.5|2387.63|2380.33|23
1733381910000|2024-12-05 06:58:30|2388.89|2381.59|2389.1|2381.8|2390.05|2382.75|2388.55|2381.25|31
1733381920000|2024-12-05 06:58:40|2389.15|2381.85|2389.55|2382.25|2390|2382.7|2388.95|2381.65|27
1733381930000|2024-12-05 06:58:50|2389.6|2382.3|2389.95|2382.65|2390.3|2383|2389.35|2382.05|21
1733381940000|2024-12-05 06:59:00|2390.2|2382.9|2388.65|2381.35|2390.25|2382.95|2388.65|2381.35|21
1733381950000|2024-12-05 06:59:10|2388.41|2381.11|2387.6|2380.3|2388.41|2381.11|2387.3|2380|25
1733381960000|2024-12-05 06:59:20|2387.7|2380.4|2387.96|2380.66|2388.03|2380.73|2387.3|2380|26
1733381970000|2024-12-05 06:59:30|2387.45|2380.15|2388.83|2381.53|2388.99|2381.69|2387.3|2380|26
1733381980000|2024-12-05 06:59:40|2388.91|2381.61|2388.15|2380.85|2388.91|2381.61|2388.15|2380.85|19
1733381990000|2024-12-05 06:59:50|2387.9|2380.6|2386.3|2379|2388.27|2380.97|2386.25|2378.95|29
1733382000000|2024-12-05 07:00:00|2386.25|2378.95|2386.2|2378.9|2387.25|2379.95|2385.65|2378.35|21
1733382010000|2024-12-05 07:00:10|2386.55|2379.25|2388.35|2381.05|2388.7|2381.4|2386.55|2379.25|32
1733382020000|2024-12-05 07:00:20|2388.38|2381.08|2388.4|2381.1|2389.03|2381.73|2387.85|2380.55|26
1733382030000|2024-12-05 07:00:30|2388.35|2381.05|2389.35|2382.05|2390.39|2383.09|2388.35|2381.05|20
1733382040000|2024-12-05 07:00:40|2389.5|2382.2|2392.01|2384.71|2392.35|2385.05|2389.3|2382|27
1733382050000|2024-12-05 07:00:50|2392.06|2384.76|2390.6|2383.3|2392.4|2385.1|2390.55|2383.25|23
1733382060000|2024-12-05 07:01:00|2390.55|2383.25|2391.65|2384.35|2392.53|2385.23|2390.55|2383.25|21
1733382070000|2024-12-05 07:01:10|2391.7|2384.4|2390.8|2383.5|2392.15|2384.85|2390.8|2383.5|26
1733382080000|2024-12-05 07:01:20|2390.65|2383.35|2390.15|2382.85|2390.9|2383.6|2389.25|2381.95|33
1733382090000|2024-12-05 07:01:30|2390|2382.7|2388.85|2381.55|2390.86|2383.56|2388.85|2381.55|32
1733382100000|2024-12-05 07:01:40|2388.4|2381.1|2389.6|2382.3|2390.15|2382.85|2388.15|2380.85|24
1733382110000|2024-12-05 07:01:50|2389.9|2382.6|2387.55|2380.25|2390.1|2382.8|2387.5|2380.2|30
1733382120000|2024-12-05 07:02:00|2386.82|2379.52|2387.65|2380.35|2388.3|2381|2386.82|2379.52|22
1733382130000|2024-12-05 07:02:10|2387.8|2380.5|2387.2|2379.9|2388.44|2381.14|2386.7|2379.4|16
1733382140000|2024-12-05 07:02:20|2387.25|2379.95|2385.35|2378.05|2387.8|2380.5|2385.35|2378.05|19
1733382150000|2024-12-05 07:02:30|2385.15|2377.85|2386.65|2379.35|2386.65|2379.35|2383.25|2375.95|29
1733382160000|2024-12-05 07:02:40|2386.6|2379.3|2390.3|2383|2390.43|2383.13|2386.15|2378.85|35
1733382170000|2024-12-05 07:02:50|2390.25|2382.95|2389.15|2381.85|2390.55|2383.25|2388.25|2380.95|28
1733382180000|2024-12-05 07:03:00|2389.18|2381.88|2389.52|2382.22|2389.79|2382.49|2388.4|2381.1|33
1733382190000|2024-12-05 07:03:10|2389.57|2382.27|2389.33|2382.03|2389.57|2382.27|2388.4|2381.1|32
1733382200000|2024-12-05 07:03:20|2389.28|2381.98|2388.12|2380.82|2389.33|2382.03|2387.55|2380.25|28
1733382210000|2024-12-05 07:03:30|2388.1|2380.8|2389.45|2382.15|2390.3|2383|2388.1|2380.8|31
1733382220000|2024-12-05 07:03:40|2389.4|2382.1|2389.67|2382.37|2390.78|2383.48|2389.15|2381.85|29
1733382230000|2024-12-05 07:03:50|2389.62|2382.32|2390.32|2383.02|2390.45|2383.15|2389.52|2382.22|37
1733382240000|2024-12-05 07:04:00|2390.45|2383.15|2391.35|2384.05|2392.33|2385.03|2390.25|2382.95|30
1733382250000|2024-12-05 07:04:10|2391.4|2384.1|2391.15|2383.85|2392.2|2384.9|2391.15|2383.85|24
1733382260000|2024-12-05 07:04:20|2391.25|2383.95|2393.32|2386.02|2393.35|2386.05|2391.25|2383.95|23
1733382270000|2024-12-05 07:04:30|2393.45|2386.15|2394.07|2386.77|2394.98|2387.68|2393.45|2386.15|33
1733382280000|2024-12-05 07:04:40|2393.97|2386.67|2393.15|2385.85|2393.97|2386.67|2392.32|2385.02|29
1733382290000|2024-12-05 07:04:50|2393.5|2386.2|2391.26|2383.96|2393.5|2386.2|2391.26|2383.96|27
1733382300000|2024-12-05 07:05:00|2390.4|2383.1|2390.55|2383.25|2391.1|2383.8|2388.62|2381.32|35
1733382310000|2024-12-05 07:05:10|2390.45|2383.15|2391.35|2384.05|2392.25|2384.95|2390.15|2382.85|32
1733382320000|2024-12-05 07:05:20|2391.3|2384|2392.53|2385.23|2393.55|2386.25|2391.3|2384|25
1733382330000|2024-12-05 07:05:30|2392.72|2385.42|2394.15|2386.85|2394.31|2387.01|2392.45|2385.15|32
1733382340000|2024-12-05 07:05:40|2394.18|2386.88|2393.39|2386.09|2395.45|2388.15|2393.15|2385.85|14
1733382350000|2024-12-05 07:05:50|2393.41|2386.11|2394.1|2386.8|2394.5|2387.2|2393.41|2386.11|14
1733382360000|2024-12-05 07:06:00|2394.15|2386.85|2394.3|2387|2394.95|2387.65|2393.7|2386.4|29
1733382370000|2024-12-05 07:06:10|2394.15|2386.85|2395.83|2388.53|2396.2|2388.9|2394.15|2386.85|21
1733382380000|2024-12-05 07:06:20|2396.2|2388.9|2394.53|2387.23|2396.2|2388.9|2393.35|2386.05|26
1733382390000|2024-12-05 07:06:30|2394.38|2387.08|2395.25|2387.95|2395.4|2388.1|2394.15|2386.85|20
1733382400000|2024-12-05 07:06:40|2395.03|2387.73|2396.15|2388.85|2396.15|2388.85|2394.65|2387.35|17
1733382410000|2024-12-05 07:06:50|2395.65|2388.35|2395.85|2388.55|2396.35|2389.05|2395.15|2387.85|12
1733382420000|2024-12-05 07:07:00|2396.35|2389.05|2396.35|2389.05|2396.6|2389.3|2395.65|2388.35|20
1733382430000|2024-12-05 07:07:10|2396.3|2389|2396.25|2388.95|2396.65|2389.35|2395.44|2388.14|25
1733382440000|2024-12-05 07:07:20|2396.3|2389|2398.26|2390.96|2398.37|2391.07|2396.3|2389|18
1733382450000|2024-12-05 07:07:30|2398.21|2390.91|2398.44|2391.14|2398.55|2391.25|2397.3|2390|18
1733382460000|2024-12-05 07:07:40|2398.25|2390.95|2398.3|2391|2398.54|2391.24|2398.25|2390.95|5
1733382470000|2024-12-05 07:07:50|2398.25|2390.95|2398.35|2391.05|2399.15|2391.85|2398.25|2390.95|7
1733382480000|2024-12-05 07:08:00|2398.4|2391.1|2399.73|2392.43|2400|2392.7|2398.4|2391.1|13
1733382490000|2024-12-05 07:08:10|2400.03|2392.73|2399.15|2391.85|2400.27|2392.97|2398.3|2391|20
1733382500000|2024-12-05 07:08:20|2399.8|2392.5|2399.4|2392.1|2399.9|2392.6|2399.25|2391.95|16
1733382510000|2024-12-05 07:08:30|2399.75|2392.45|2400.65|2393.35|2401.25|2393.95|2399.55|2392.25|21
1733382520000|2024-12-05 07:08:40|2401|2393.7|2399.42|2392.12|2401.15|2393.85|2399.15|2391.85|15
1733382530000|2024-12-05 07:08:50|2399.8|2392.5|2399.25|2391.95|2399.8|2392.5|2398.46|2391.16|29
1733382540000|2024-12-05 07:09:00|2399.11|2391.81|2399.25|2391.95|2399.8|2392.5|2399.11|2391.81|18
1733382550000|2024-12-05 07:09:10|2399.3|2392|2399.15|2391.85|2399.9|2392.6|2399.15|2391.85|14
1733382560000|2024-12-05 07:09:20|2399.28|2391.98|2399.26|2391.96|2399.49|2392.19|2398.08|2390.78|26
1733382570000|2024-12-05 07:09:30|2399.25|2391.95|2398.25|2390.95|2399.35|2392.05|2398.15|2390.85|26
1733382580000|2024-12-05 07:09:40|2398.53|2391.23|2398.05|2390.75|2399.3|2392|2397.5|2390.2|19
1733382590000|2024-12-05 07:09:50|2397.93|2390.63|2397.16|2389.86|2398.8|2391.5|2397.16|2389.86|30
1733382600000|2024-12-05 07:10:00|2397.29|2389.99|2395.15|2387.85|2397.29|2389.99|2394.25|2386.95|27
1733382610000|2024-12-05 07:10:10|2394.8|2387.5|2395.25|2387.95|2395.8|2388.5|2394.35|2387.05|20
1733382620000|2024-12-05 07:10:20|2395.57|2388.27|2395.43|2388.13|2395.85|2388.55|2395.1|2387.8|28
1733382630000|2024-12-05 07:10:30|2395.47|2388.17|2395.37|2388.07|2395.63|2388.33|2394.88|2387.58|30
1733382640000|2024-12-05 07:10:40|2395.74|2388.44|2395|2387.7|2396|2388.7|2394.35|2387.05|21
1733382650000|2024-12-05 07:10:50|2394.55|2387.25|2393.8|2386.5|2394.8|2387.5|2393.19|2385.89|31
1733382660000|2024-12-05 07:11:00|2392.65|2385.35|2391.68|2384.38|2393.57|2386.27|2391.52|2384.22|23
1733382670000|2024-12-05 07:11:10|2392.05|2384.75|2389.2|2381.9|2392.05|2384.75|2388.83|2381.53|29
1733382680000|2024-12-05 07:11:20|2388.9|2381.6|2388.15|2380.85|2389.07|2381.77|2386.3|2379|29
1733382690000|2024-12-05 07:11:30|2388.23|2380.93|2390.65|2383.35|2390.65|2383.35|2388.23|2380.93|20
1733382700000|2024-12-05 07:11:40|2390.6|2383.3|2387.65|2380.35|2390.6|2383.3|2387.65|2380.35|20
1733382710000|2024-12-05 07:11:50|2387.97|2380.67|2389.65|2382.35|2390.56|2383.26|2387.75|2380.45|22
1733382720000|2024-12-05 07:12:00|2389.75|2382.45|2390.65|2383.35|2393.01|2385.71|2389.45|2382.15|19
1733382730000|2024-12-05 07:12:10|2389.65|2382.35|2391.3|2384|2391.3|2384|2389.25|2381.95|18
1733382740000|2024-12-05 07:12:20|2392.4|2385.1|2391.35|2384.05|2393.65|2386.35|2391.3|2384|17
1733382750000|2024-12-05 07:12:30|2391.5|2384.2|2392.25|2384.95|2392.25|2384.95|2390.4|2383.1|28
1733382760000|2024-12-05 07:12:40|2392.15|2384.85|2392.15|2384.85|2392.15|2384.85|2391.35|2384.05|9
1733382770000|2024-12-05 07:12:50|2392.05|2384.75|2391.05|2383.75|2392.05|2384.75|2389.65|2382.35|34
1733382780000|2024-12-05 07:13:00|2390.8|2383.5|2395.25|2387.95|2396.52|2389.22|2390.8|2383.5|32
1733382790000|2024-12-05 07:13:10|2395.15|2387.85|2395.35|2388.05|2395.98|2388.68|2394.15|2386.85|30
1733382800000|2024-12-05 07:13:20|2396.35|2389.05|2394.48|2387.18|2396.65|2389.35|2394|2386.7|34
1733382810000|2024-12-05 07:13:30|2393.4|2386.1|2395.15|2387.85|2395.98|2388.68|2393.4|2386.1|19
1733382820000|2024-12-05 07:13:40|2394.65|2387.35|2394.1|2386.8|2394.85|2387.55|2394.1|2386.8|22
1733382830000|2024-12-05 07:13:50|2394.3|2387|2395.45|2388.15|2396.4|2389.1|2394.05|2386.75|31
1733382840000|2024-12-05 07:14:00|2395.35|2388.05|2392.5|2385.2|2395.85|2388.55|2392.5|2385.2|13
1733382850000|2024-12-05 07:14:10|2392.6|2385.3|2389.4|2382.1|2392.72|2385.42|2389.4|2382.1|25
1733382860000|2024-12-05 07:14:20|2390.4|2383.1|2389.75|2382.45|2390.65|2383.35|2389.15|2381.85|26
1733382870000|2024-12-05 07:14:30|2390.05|2382.75|2391.53|2384.23|2391.7|2384.4|2389.7|2382.4|27
1733382880000|2024-12-05 07:14:40|2391.35|2384.05|2392.8|2385.5|2393.42|2386.12|2390.55|2383.25|27
1733382890000|2024-12-05 07:14:50|2394.12|2386.82|2394.6|2387.3|2396.15|2388.85|2393.53|2386.23|23
1733382900000|2024-12-05 07:15:00|2394.55|2387.25|2393.4|2386.1|2394.75|2387.45|2392.3|2385|35
1733382910000|2024-12-05 07:15:10|2393.3|2386|2394.8|2387.5|2395.42|2388.12|2393.3|2386|31
1733382920000|2024-12-05 07:15:20|2395.3|2388|2394.65|2387.35|2396.57|2389.27|2394.65|2387.35|27
1733382930000|2024-12-05 07:15:30|2394.75|2387.45|2396.3|2389|2397.48|2390.18|2394.65|2387.35|24
1733382940000|2024-12-05 07:15:40|2396.45|2389.15|2398.72|2391.42|2400.63|2393.33|2396.3|2389|24
1733382950000|2024-12-05 07:15:50|2398.53|2391.23|2397.3|2390|2399.6|2392.3|2397.3|2390|34
1733382960000|2024-12-05 07:16:00|2397.15|2389.85|2394.3|2387|2397.15|2389.85|2394.15|2386.85|28
1733382970000|2024-12-05 07:16:10|2394.25|2386.95|2393.3|2386|2395.41|2388.11|2392.7|2385.4|23
1733382980000|2024-12-05 07:16:20|2393.45|2386.15|2392.7|2385.4|2395.45|2388.15|2392.45|2385.15|29
1733382990000|2024-12-05 07:16:30|2392.85|2385.55|2389.35|2382.05|2393.65|2386.35|2389.35|2382.05|25
1733383000000|2024-12-05 07:16:40|2389.15|2381.85|2388.59|2381.29|2389.54|2382.24|2387.8|2380.5|24
1733383010000|2024-12-05 07:16:50|2388.55|2381.25|2388.52|2381.22|2388.85|2381.55|2387.3|2380|32
1733383020000|2024-12-05 07:17:00|2388.86|2381.56|2391.44|2384.14|2392.5|2385.2|2388.55|2381.25|36
1733383030000|2024-12-05 07:17:10|2391.45|2384.15|2388.4|2381.1|2391.45|2384.15|2388.25|2380.95|29
1733383040000|2024-12-05 07:17:20|2388.3|2381|2391.2|2383.9|2391.2|2383.9|2388.3|2381|38
1733383050000|2024-12-05 07:17:30|2391.15|2383.85|2390.65|2383.35|2392.05|2384.75|2390.63|2383.33|35
1733383060000|2024-12-05 07:17:40|2390.75|2383.45|2391.15|2383.85|2391.65|2384.35|2390.25|2382.95|23
1733383070000|2024-12-05 07:17:50|2390.4|2383.1|2391.15|2383.85|2392.3|2385|2390.3|2383|18
1733383080000|2024-12-05 07:18:00|2391.1|2383.8|2388.7|2381.4|2393.45|2386.15|2388.55|2381.25|28
1733383090000|2024-12-05 07:18:10|2388.6|2381.3|2388.25|2380.95|2389.34|2382.04|2385.25|2377.95|30
1733383100000|2024-12-05 07:18:20|2388.85|2381.55|2391.25|2383.95|2391.25|2383.95|2388.15|2380.85|30
1733383110000|2024-12-05 07:18:30|2391.05|2383.75|2393.42|2386.12|2393.42|2386.12|2391.05|2383.75|32
1733383120000|2024-12-05 07:18:40|2392.75|2385.45|2393.43|2386.13|2393.94|2386.64|2392.15|2384.85|32
1733383130000|2024-12-05 07:18:50|2393.36|2386.06|2391.3|2384|2393.55|2386.25|2391.25|2383.95|32
1733383140000|2024-12-05 07:19:00|2391.35|2384.05|2391.75|2384.45|2393.7|2386.4|2391.3|2384|35
1733383150000|2024-12-05 07:19:10|2392.33|2385.03|2393.2|2385.9|2393.35|2386.05|2391.3|2384|34
1733383160000|2024-12-05 07:19:20|2393.1|2385.8|2393.8|2386.5|2393.9|2386.6|2391.25|2383.95|34
1733383170000|2024-12-05 07:19:30|2393.9|2386.6|2397.85|2390.55|2398|2390.7|2393.8|2386.5|28
1733383180000|2024-12-05 07:19:40|2397.95|2390.65|2396.75|2389.45|2397.95|2390.65|2396.45|2389.15|26
1733383190000|2024-12-05 07:19:50|2397.05|2389.75|2394.15|2386.85|2397.15|2389.85|2394.15|2386.85|24
1733383200000|2024-12-05 07:20:00|2394.3|2387|2394.3|2387|2395.5|2388.2|2394.15|2386.85|26
1733383210000|2024-12-05 07:20:10|2394.4|2387.1|2396.18|2388.88|2396.4|2389.1|2394.15|2386.85|22
1733383220000|2024-12-05 07:20:20|2397.15|2389.85|2394.15|2386.85|2397.65|2390.35|2394.15|2386.85|26
1733383230000|2024-12-05 07:20:30|2393.65|2386.35|2392.35|2385.05|2394.16|2386.86|2391.43|2384.13|30
1733383240000|2024-12-05 07:20:40|2392.3|2385|2392.87|2385.57|2393.56|2386.26|2392.15|2384.85|11
1733383250000|2024-12-05 07:20:50|2392.65|2385.35|2391.45|2384.15|2392.65|2385.35|2391.15|2383.85|29
1733383260000|2024-12-05 07:21:00|2391.32|2384.02|2391.42|2384.12|2391.54|2384.24|2390.9|2383.6|35
1733383270000|2024-12-05 07:21:10|2391.46|2384.16|2393.65|2386.35|2395.05|2387.75|2391.35|2384.05|23
1733383280000|2024-12-05 07:21:20|2393.15|2385.85|2395.6|2388.3|2395.6|2388.3|2392.25|2384.95|27
1733383290000|2024-12-05 07:21:30|2396.15|2388.85|2396.35|2389.05|2396.43|2389.13|2394.35|2387.05|32
1733383300000|2024-12-05 07:21:40|2396.4|2389.1|2392.6|2385.3|2396.4|2389.1|2392.35|2385.05|28
1733383310000|2024-12-05 07:21:50|2392.5|2385.2|2393.4|2386.1|2394.65|2387.35|2391.3|2384|29
1733383320000|2024-12-05 07:22:00|2393.35|2386.05|2397.15|2389.85|2397.65|2390.35|2393.35|2386.05|22
1733383330000|2024-12-05 07:22:10|2398.15|2390.85|2399.35|2392.05|2400.65|2393.35|2397.35|2390.05|26
1733383340000|2024-12-05 07:22:20|2399.15|2391.85|2398.65|2391.35|2400.65|2393.35|2398.65|2391.35|6
1733383350000|2024-12-05 07:22:30|2398.15|2390.85|2398.15|2390.85|2399|2391.7|2397.15|2389.85|23
1733383360000|2024-12-05 07:22:40|2398.3|2391|2397.65|2390.35|2399.65|2392.35|2397.65|2390.35|18
1733383370000|2024-12-05 07:22:50|2397.4|2390.1|2397.69|2390.39|2398|2390.7|2397.15|2389.85|14
1733383380000|2024-12-05 07:23:00|2397.6|2390.3|2396.81|2389.51|2397.95|2390.65|2396.65|2389.35|23
1733383390000|2024-12-05 07:23:10|2396.74|2389.44|2397.95|2390.65|2398.1|2390.8|2396.69|2389.39|24
1733383400000|2024-12-05 07:23:20|2397.35|2390.05|2398.65|2391.35|2399.15|2391.85|2397.25|2389.95|26
1733383410000|2024-12-05 07:23:30|2398.15|2390.85|2399.15|2391.85|2399.65|2392.35|2398.15|2390.85|10
1733383420000|2024-12-05 07:23:40|2399.65|2392.35|2400.65|2393.35|2401.65|2394.35|2399.15|2391.85|9
1733383430000|2024-12-05 07:23:50|2400.4|2393.1|2401.15|2393.85|2401.65|2394.35|2400.4|2393.1|9
1733383440000|2024-12-05 07:24:00|2402.3|2395|2401.15|2393.85|2402.65|2395.35|2401.15|2393.85|7
1733383450000|2024-12-05 07:24:10|2401.65|2394.35|2400.65|2393.35|2402.15|2394.85|2400.65|2393.35|14
1733383460000|2024-12-05 07:24:20|2401.55|2394.25|2400.65|2393.35|2401.85|2394.55|2400.65|2393.35|10
1733383470000|2024-12-05 07:24:30|2401.55|2394.25|2401.65|2394.35|2401.65|2394.35|2400.5|2393.2|5
1733383480000|2024-12-05 07:24:40|2401.15|2393.85|2401.35|2394.05|2402.3|2395|2400.4|2393.1|24
1733383490000|2024-12-05 07:24:50|2401.15|2393.85|2400.69|2393.39|2401.23|2393.93|2400.15|2392.85|12
1733383500000|2024-12-05 07:25:00|2400.95|2393.65|2400.09|2392.79|2400.95|2393.65|2399.35|2392.05|20
1733383510000|2024-12-05 07:25:10|2400.15|2392.85|2400.97|2393.67|2401.15|2393.85|2400.15|2392.85|25
1733383520000|2024-12-05 07:25:20|2400.18|2392.88|2401.21|2393.91|2401.8|2394.5|2400.18|2392.88|13
1733383530000|2024-12-05 07:25:30|2401.5|2394.2|2400.85|2393.55|2401.65|2394.35|2400.45|2393.15|15
1733383540000|2024-12-05 07:25:40|2401.2|2393.9|2401.73|2394.43|2403.65|2396.35|2401.2|2393.9|21
1733383550000|2024-12-05 07:25:50|2401.68|2394.38|2401.15|2393.85|2402|2394.7|2400.15|2392.85|22
1733383560000|2024-12-05 07:26:00|2401.65|2394.35|2402.15|2394.85|2403.65|2396.35|2401.15|2393.85|18
1733383570000|2024-12-05 07:26:10|2402.4|2395.1|2402.3|2395|2403.65|2396.35|2402.15|2394.85|19
1733383580000|2024-12-05 07:26:20|2402.35|2395.05|2402.35|2395.05|2403.35|2396.05|2402.35|2395.05|17
1733383590000|2024-12-05 07:26:30|2402.6|2395.3|2402.65|2395.35|2402.65|2395.35|2401.15|2393.85|15
1733383600000|2024-12-05 07:26:40|2402.15|2394.85|2403.35|2396.05|2404.65|2397.35|2402.15|2394.85|19
1733383610000|2024-12-05 07:26:50|2404.35|2397.05|2402.15|2394.85|2404.35|2397.05|2401.65|2394.35|16
1733383620000|2024-12-05 07:27:00|2401.65|2394.35|2402.35|2395.05|2402.9|2395.6|2401.4|2394.1|12
1733383630000|2024-12-05 07:27:10|2402.5|2395.2|2402.15|2394.85|2402.5|2395.2|2402.15|2394.85|4
1733383640000|2024-12-05 07:27:20|2401.65|2394.35|2403.03|2395.73|2403.27|2395.97|2401.4|2394.1|28
1733383650000|2024-12-05 07:27:30|2403.3|2396|2403.25|2395.95|2403.95|2396.65|2403.1|2395.8|23
1733383660000|2024-12-05 07:27:40|2403.2|2395.9|2403.54|2396.24|2403.95|2396.65|2403.13|2395.83|24
1733383670000|2024-12-05 07:27:50|2403.59|2396.29|2404.15|2396.85|2404.17|2396.87|2403.15|2395.85|18
1733383680000|2024-12-05 07:28:00|2404.11|2396.81|2403.45|2396.15|2404.15|2396.85|2403.11|2395.81|24
1733383690000|2024-12-05 07:28:10|2403.06|2395.76|2399.5|2392.2|2403.15|2395.85|2399.5|2392.2|23
1733383700000|2024-12-05 07:28:20|2399.4|2392.1|2399.8|2392.5|2399.8|2392.5|2398.85|2391.55|30
1733383710000|2024-12-05 07:28:30|2399.9|2392.6|2400.96|2393.66|2401.27|2393.97|2399.28|2391.98|29
1733383720000|2024-12-05 07:28:40|2400.95|2393.65|2400.85|2393.55|2401.25|2393.95|2400.35|2393.05|29
1733383730000|2024-12-05 07:28:50|2400.7|2393.4|2401|2393.7|2401.65|2394.35|2400.3|2393|32
1733383740000|2024-12-05 07:29:00|2401.05|2393.75|2400.37|2393.07|2401.15|2393.85|2400.37|2393.07|24
1733383750000|2024-12-05 07:29:10|2400.4|2393.1|2400.29|2392.99|2400.45|2393.15|2399.75|2392.45|31
1733383760000|2024-12-05 07:29:20|2400.28|2392.98|2400.02|2392.72|2400.3|2393|2399.4|2392.1|26
1733383770000|2024-12-05 07:29:30|2400.05|2392.75|2401.17|2393.87|2401.2|2393.9|2399.89|2392.59|30
1733383780000|2024-12-05 07:29:40|2401.05|2393.75|2402.53|2395.23|2402.62|2395.32|2401.05|2393.75|33
1733383790000|2024-12-05 07:29:50|2402.59|2395.29|2403.33|2396.03|2403.43|2396.13|2402.51|2395.21|33
1733383800000|2024-12-05 07:30:00|2403.48|2396.18|2405.53|2398.23|2405.53|2398.23|2403.48|2396.18|19
1733383810000|2024-12-05 07:30:10|2405.36|2398.06|2404.68|2397.38|2406.2|2398.9|2404.58|2397.28|18
1733383820000|2024-12-05 07:30:20|2404.58|2397.28|2406.2|2398.9|2406.2|2398.9|2404.37|2397.07|32
1733383830000|2024-12-05 07:30:30|2406.25|2398.95|2406|2398.7|2406.25|2398.95|2405.7|2398.4|13
1733383840000|2024-12-05 07:30:40|2405.91|2398.61|2404.43|2397.13|2405.91|2398.61|2403.65|2396.35|35
1733383850000|2024-12-05 07:30:50|2404.4|2397.1|2406.46|2399.16|2406.46|2399.16|2404.38|2397.08|30
1733383860000|2024-12-05 07:31:00|2406.26|2398.96|2405.33|2398.03|2406.28|2398.98|2404.95|2397.65|32
1733383870000|2024-12-05 07:31:10|2405.61|2398.31|2407.3|2400|2407.85|2400.55|2405.61|2398.31|31
1733383880000|2024-12-05 07:31:20|2407.25|2399.95|2406.71|2399.41|2407.25|2399.95|2406.25|2398.95|25
1733383890000|2024-12-05 07:31:30|2406.64|2399.34|2406.78|2399.48|2408.02|2400.72|2406.55|2399.25|28
1733383900000|2024-12-05 07:31:40|2406.55|2399.25|2405.83|2398.53|2406.55|2399.25|2404.95|2397.65|34
1733383910000|2024-12-05 07:31:50|2405.88|2398.58|2405.85|2398.55|2406.15|2398.85|2404.97|2397.67|23
1733383920000|2024-12-05 07:32:00|2405.93|2398.63|2405.75|2398.45|2407.65|2400.35|2405.15|2397.85|39
1733383930000|2024-12-05 07:32:10|2405.69|2398.39|2406.05|2398.75|2406.45|2399.15|2405.05|2397.75|33
1733383940000|2024-12-05 07:32:20|2406.1|2398.8|2406.3|2399|2407.62|2400.32|2405.58|2398.28|24
1733383950000|2024-12-05 07:32:30|2406.15|2398.85|2405.08|2397.78|2406.7|2399.4|2405.08|2397.78|24
1733383960000|2024-12-05 07:32:40|2404.62|2397.32|2403.72|2396.42|2404.66|2397.36|2402|2394.7|34
1733383970000|2024-12-05 07:32:50|2403.84|2396.54|2402.47|2395.17|2404.3|2397|2402.15|2394.85|28
1733383980000|2024-12-05 07:33:00|2402.15|2394.85|2403.91|2396.61|2403.91|2396.61|2402.15|2394.85|25
1733383990000|2024-12-05 07:33:10|2403.3|2396|2403.45|2396.15|2403.65|2396.35|2403.3|2396|7
1733384000000|2024-12-05 07:33:20|2403.38|2396.08|2403.45|2396.15|2404.94|2397.64|2403.35|2396.05|14
1733384010000|2024-12-05 07:33:30|2404.15|2396.85|2403.35|2396.05|2405.2|2397.9|2403.35|2396.05|17
1733384020000|2024-12-05 07:33:40|2403.15|2395.85|2403.65|2396.35|2403.95|2396.65|2403.15|2395.85|22
1733384030000|2024-12-05 07:33:50|2403.7|2396.4|2404.07|2396.77|2404.07|2396.77|2403.03|2395.73|27
1733384040000|2024-12-05 07:34:00|2404|2396.7|2403.4|2396.1|2404.35|2397.05|2403.29|2395.99|31
1733384050000|2024-12-05 07:34:10|2403.3|2396|2400.6|2393.3|2403.5|2396.2|2400.6|2393.3|27
1733384060000|2024-12-05 07:34:20|2400.7|2393.4|2400.5|2393.2|2401.35|2394.05|2400.5|2393.2|8
1733384070000|2024-12-05 07:34:30|2400.65|2393.35|2401.3|2394|2402.45|2395.15|2400.65|2393.35|19
1733384080000|2024-12-05 07:34:40|2401.35|2394.05|2402.35|2395.05|2402.35|2395.05|2401.3|2394|16
1733384090000|2024-12-05 07:34:50|2402.5|2395.2|2402.35|2395.05|2403.68|2396.38|2402.3|2395|26
1733384100000|2024-12-05 07:35:00|2402.4|2395.1|2402.3|2395|2403.25|2395.95|2402.25|2394.95|27
1733384110000|2024-12-05 07:35:10|2402.4|2395.1|2401.6|2394.3|2403.1|2395.8|2401.6|2394.3|34
1733384120000|2024-12-05 07:35:20|2401.55|2394.25|2398.5|2391.2|2401.55|2394.25|2397.75|2390.45|29
1733384130000|2024-12-05 07:35:30|2398.4|2391.1|2398.65|2391.35|2398.65|2391.35|2397.3|2390|32
1733384140000|2024-12-05 07:35:40|2398.6|2391.3|2399.55|2392.25|2399.8|2392.5|2398.35|2391.05|21
1733384150000|2024-12-05 07:35:50|2399.3|2392|2399.55|2392.25|2399.85|2392.55|2398.55|2391.25|22
1733384160000|2024-12-05 07:36:00|2399.6|2392.3|2400.25|2392.95|2401.85|2394.55|2399.55|2392.25|29
1733384170000|2024-12-05 07:36:10|2400.3|2393|2399.65|2392.35|2400.65|2393.35|2398.75|2391.45|27
1733384180000|2024-12-05 07:36:20|2399.55|2392.25|2400|2392.7|2400.54|2393.24|2399.51|2392.21|24
1733384190000|2024-12-05 07:36:30|2399.65|2392.35|2400.32|2393.02|2400.32|2393.02|2398.7|2391.4|35
1733384200000|2024-12-05 07:36:40|2400.42|2393.12|2400.85|2393.55|2400.85|2393.55|2399.45|2392.15|20
1733384210000|2024-12-05 07:36:50|2401.48|2394.18|2400.4|2393.1|2401.55|2394.25|2400.3|2393|16
1733384220000|2024-12-05 07:37:00|2400.45|2393.15|2402.35|2395.05|2403.53|2396.23|2400.45|2393.15|22
1733384230000|2024-12-05 07:37:10|2402.3|2395|2400.1|2392.8|2402.75|2395.45|2399.55|2392.25|25
1733384240000|2024-12-05 07:37:20|2400.15|2392.85|2399.53|2392.23|2400.15|2392.85|2399.3|2392|16
1733384250000|2024-12-05 07:37:30|2399.4|2392.1|2399.85|2392.55|2399.95|2392.65|2399.4|2392.1|18
1733384260000|2024-12-05 07:37:40|2399.7|2392.4|2400.98|2393.68|2401.15|2393.85|2399.65|2392.35|18
1733384270000|2024-12-05 07:37:50|2401|2393.7|2400.65|2393.35|2401.55|2394.25|2399.3|2392|18
1733384280000|2024-12-05 07:38:00|2399.8|2392.5|2399.85|2392.55|2401.57|2394.27|2399.6|2392.3|30
1733384290000|2024-12-05 07:38:10|2399.95|2392.65|2401.02|2393.72|2401.15|2393.85|2399.55|2392.25|28
1733384300000|2024-12-05 07:38:20|2400.35|2393.05|2400.3|2393|2401.15|2393.85|2400.25|2392.95|11
1733384310000|2024-12-05 07:38:30|2401.15|2393.85|2398.56|2391.26|2401.15|2393.85|2397.59|2390.29|19
1733384320000|2024-12-05 07:38:40|2398.65|2391.35|2398.3|2391|2399|2391.7|2396.7|2389.4|29
1733384330000|2024-12-05 07:38:50|2398.45|2391.15|2398.7|2391.4|2399.6|2392.3|2398.35|2391.05|26
1733384340000|2024-12-05 07:39:00|2398.35|2391.05|2399.6|2392.3|2400.65|2393.35|2398.35|2391.05|22
1733384350000|2024-12-05 07:39:10|2399.45|2392.15|2399.6|2392.3|2399.7|2392.4|2398.35|2391.05|27
1733384360000|2024-12-05 07:39:20|2399.44|2392.14|2399.2|2391.9|2399.75|2392.45|2398.7|2391.4|31
1733384370000|2024-12-05 07:39:30|2398.95|2391.65|2396.75|2389.45|2399.6|2392.3|2396.6|2389.3|29
1733384380000|2024-12-05 07:39:40|2396.6|2389.3|2398.55|2391.25|2398.55|2391.25|2396.45|2389.15|22
1733384390000|2024-12-05 07:39:50|2398.45|2391.15|2396.7|2389.4|2398.45|2391.15|2396.65|2389.35|26
1733384400000|2024-12-05 07:40:00|2396.65|2389.35|2396.45|2389.15|2397.62|2390.32|2396.15|2388.85|19
1733384410000|2024-12-05 07:40:10|2396.5|2389.2|2397.05|2389.75|2397.2|2389.9|2396.3|2389|26
1733384420000|2024-12-05 07:40:20|2396.95|2389.65|2396.35|2389.05|2396.95|2389.65|2396.35|2389.05|23
1733384430000|2024-12-05 07:40:30|2396.5|2389.2|2397.85|2390.55|2397.85|2390.55|2396.35|2389.05|19
1733384440000|2024-12-05 07:40:40|2397.8|2390.5|2398.6|2391.3|2398.63|2391.33|2397.45|2390.15|25
1733384450000|2024-12-05 07:40:50|2398.55|2391.25|2397.6|2390.3|2398.78|2391.48|2397.35|2390.05|25
1733384460000|2024-12-05 07:41:00|2397.4|2390.1|2398.05|2390.75|2398.05|2390.75|2396.87|2389.57|24
1733384470000|2024-12-05 07:41:10|2398.41|2391.11|2399.3|2392|2399.65|2392.35|2398.3|2391|30
1733384480000|2024-12-05 07:41:20|2399.68|2392.38|2398.74|2391.44|2399.78|2392.48|2398.74|2391.44|15
1733384490000|2024-12-05 07:41:30|2398.8|2391.5|2399.01|2391.71|2399.04|2391.74|2398.8|2391.5|7
1733384500000|2024-12-05 07:41:40|2398.96|2391.66|2398.4|2391.1|2399.35|2392.05|2398.4|2391.1|15
1733384510000|2024-12-05 07:41:50|2399.15|2391.85|2395.35|2388.05|2399.15|2391.85|2394.55|2387.25|30
1733384520000|2024-12-05 07:42:00|2395.36|2388.06|2396|2388.7|2396.15|2388.85|2395.36|2388.06|27
1733384530000|2024-12-05 07:42:10|2396.63|2389.33|2394.45|2387.15|2397|2389.7|2393.15|2385.85|34
1733384540000|2024-12-05 07:42:20|2394.1|2386.8|2394.75|2387.45|2395.58|2388.28|2393.4|2386.1|21
1733384550000|2024-12-05 07:42:30|2394.9|2387.6|2392.53|2385.23|2394.9|2387.6|2392.53|2385.23|24
1733384560000|2024-12-05 07:42:40|2392.56|2385.26|2392.06|2384.76|2393.35|2386.05|2392.06|2384.76|20
1733384570000|2024-12-05 07:42:50|2392.33|2385.03|2391.76|2384.46|2393.02|2385.72|2390.67|2383.37|31
1733384580000|2024-12-05 07:43:00|2391.72|2384.42|2392.15|2384.85|2392.25|2384.95|2390.45|2383.15|20
1733384590000|2024-12-05 07:43:10|2392.05|2384.75|2392.65|2385.35|2393.65|2386.35|2391.2|2383.9|28
1733384600000|2024-12-05 07:43:20|2392.4|2385.1|2391.45|2384.15|2393.54|2386.24|2391.35|2384.05|31
1733384610000|2024-12-05 07:43:30|2391.35|2384.05|2392.65|2385.35|2392.79|2385.49|2391.35|2384.05|25
1733384620000|2024-12-05 07:43:40|2392.3|2385|2392.35|2385.05|2392.7|2385.4|2392.15|2384.85|6
1733384630000|2024-12-05 07:43:50|2392.4|2385.1|2393.18|2385.88|2394.16|2386.86|2392.4|2385.1|17
1733384640000|2024-12-05 07:44:00|2392.9|2385.6|2393.12|2385.82|2393.12|2385.82|2392.9|2385.6|4
1733384650000|2024-12-05 07:44:10|2393.09|2385.79|2392.76|2385.46|2393.12|2385.82|2392.76|2385.46|5
1733384660000|2024-12-05 07:44:20|2392.79|2385.49|2393.4|2386.1|2393.52|2386.22|2392.65|2385.35|12
1733384670000|2024-12-05 07:44:30|2393.35|2386.05|2394.37|2387.07|2394.4|2387.1|2393.35|2386.05|8
1733384680000|2024-12-05 07:44:40|2394.15|2386.85|2393.45|2386.15|2394.4|2387.1|2393.3|2386|8
1733384690000|2024-12-05 07:44:50|2393.55|2386.25|2392.75|2385.45|2393.8|2386.5|2392.51|2385.21|27
1733384700000|2024-12-05 07:45:00|2392.18|2384.88|2391.86|2384.56|2392.8|2385.5|2390.45|2383.15|24
1733384710000|2024-12-05 07:45:10|2391.3|2384|2391.4|2384.1|2391.65|2384.35|2391.3|2384|9
1733384720000|2024-12-05 07:45:20|2391.35|2384.05|2391.3|2384|2391.68|2384.38|2391.3|2384|7
1733384730000|2024-12-05 07:45:30|2391.35|2384.05|2391.58|2384.28|2392.83|2385.53|2391.35|2384.05|22
1733384740000|2024-12-05 07:45:40|2391.56|2384.26|2396.8|2389.5|2396.8|2389.5|2391.45|2384.15|25
1733384750000|2024-12-05 07:45:50|2396.7|2389.4|2395.85|2388.55|2396.75|2389.45|2395.35|2388.05|28
1733384760000|2024-12-05 07:46:00|2395.65|2388.35|2394.3|2387|2395.75|2388.45|2393.78|2386.48|32
1733384770000|2024-12-05 07:46:10|2395.2|2387.9|2394.9|2387.6|2395.6|2388.3|2394.3|2387|21
1733384780000|2024-12-05 07:46:20|2395.45|2388.15|2395.25|2387.95|2396.03|2388.73|2394.46|2387.16|27
1733384790000|2024-12-05 07:46:30|2395.07|2387.77|2395.55|2388.25|2395.76|2388.46|2394.87|2387.57|11
1733384800000|2024-12-05 07:46:40|2395.17|2387.87|2395.35|2388.05|2396.5|2389.2|2394.35|2387.05|18
1733384810000|2024-12-05 07:46:50|2395.54|2388.24|2396.43|2389.13|2396.99|2389.69|2394.4|2387.1|15
1733384820000|2024-12-05 07:47:00|2396.8|2389.5|2396.15|2388.85|2396.99|2389.69|2396.15|2388.85|10
1733384830000|2024-12-05 07:47:10|2396.75|2389.45|2396.6|2389.3|2397.03|2389.73|2395.15|2387.85|25
1733384840000|2024-12-05 07:47:20|2395.8|2388.5|2398.56|2391.26|2398.56|2391.26|2395.65|2388.35|17
1733384850000|2024-12-05 07:47:30|2398.6|2391.3|2399.84|2392.54|2400.65|2393.35|2398.13|2390.83|30
1733384860000|2024-12-05 07:47:40|2400.38|2393.08|2402.8|2395.5|2403.05|2395.75|2400.38|2393.08|16
1733384870000|2024-12-05 07:47:50|2402.85|2395.55|2401.9|2394.6|2402.85|2395.55|2400.65|2393.35|17
1733384880000|2024-12-05 07:48:00|2401.59|2394.29|2401.25|2393.95|2402.35|2395.05|2400.73|2393.43|21
1733384890000|2024-12-05 07:48:10|2401.85|2394.55|2402.65|2395.35|2403.4|2396.1|2400.65|2393.35|13
1733384900000|2024-12-05 07:48:20|2403.65|2396.35|2402.3|2395|2403.65|2396.35|2402.3|2395|19
1733384910000|2024-12-05 07:48:30|2402.5|2395.2|2403.15|2395.85|2403.65|2396.35|2402.3|2395|9
1733384920000|2024-12-05 07:48:40|2403.3|2396|2402.65|2395.35|2403.65|2396.35|2402.65|2395.35|4
1733384930000|2024-12-05 07:48:50|2402.45|2395.15|2402.65|2395.35|2403.15|2395.85|2402.45|2395.15|6
1733384940000|2024-12-05 07:49:00|2402.35|2395.05|2403.15|2395.85|2404.17|2396.87|2402.35|2395.05|7
1733384950000|2024-12-05 07:49:10|2403.65|2396.35|2403.65|2396.35|2404.85|2397.55|2403.65|2396.35|5
1733384960000|2024-12-05 07:49:20|2403.5|2396.2|2403.5|2396.2|2403.5|2396.2|2403.5|2396.2|1
1733384970000|2024-12-05 07:49:30|2404.76|2397.46|2403.7|2396.4|2405.35|2398.05|2403.7|2396.4|14
1733384980000|2024-12-05 07:49:40|2403.98|2396.68|2403.65|2396.35|2404.1|2396.8|2403.65|2396.35|11
1733384990000|2024-12-05 07:49:50|2403.9|2396.6|2401.5|2394.2|2403.95|2396.65|2401.4|2394.1|19
1733385000000|2024-12-05 07:50:00|2401.35|2394.05|2401.4|2394.1|2402.55|2395.25|2401.3|2394|9
1733385010000|2024-12-05 07:50:10|2402.3|2395|2401.35|2394.05|2402.75|2395.45|2401.35|2394.05|13
1733385020000|2024-12-05 07:50:20|2402.25|2394.95|2400.45|2393.15|2402.25|2394.95|2400.18|2392.88|23
1733385030000|2024-12-05 07:50:30|2400.1|2392.8|2400.24|2392.94|2400.66|2393.36|2399.45|2392.15|19
1733385040000|2024-12-05 07:50:40|2400.23|2392.93|2401.47|2394.17|2401.95|2394.65|2400.15|2392.85|30
1733385050000|2024-12-05 07:50:50|2401.15|2393.85|2401.47|2394.17|2401.47|2394.17|2401.15|2393.85|2
1733385060000|2024-12-05 07:51:00|2401.15|2393.85|2401.78|2394.48|2402.67|2395.37|2400.5|2393.2|20
1733385070000|2024-12-05 07:51:10|2401.55|2394.25|2401.4|2394.1|2402.65|2395.35|2401.3|2394|18
1733385080000|2024-12-05 07:51:20|2401.53|2394.23|2402.15|2394.85|2402.68|2395.38|2401.4|2394.1|25
1733385090000|2024-12-05 07:51:30|2401.7|2394.4|2402.52|2395.22|2402.7|2395.4|2401.4|2394.1|16
1733385100000|2024-12-05 07:51:40|2402.42|2395.12|2402.15|2394.85|2403.4|2396.1|2401.35|2394.05|24
1733385110000|2024-12-05 07:51:50|2402.75|2395.45|2402.9|2395.6|2403.2|2395.9|2401.56|2394.26|19
1733385120000|2024-12-05 07:52:00|2403.1|2395.8|2403.4|2396.1|2404.15|2396.85|2402.55|2395.25|26
1733385130000|2024-12-05 07:52:10|2403.35|2396.05|2403.5|2396.2|2404.61|2397.31|2403.35|2396.05|21
1733385140000|2024-12-05 07:52:20|2403.45|2396.15|2404.65|2397.35|2405.8|2398.5|2403.45|2396.15|25
1733385150000|2024-12-05 07:52:30|2405.65|2398.35|2406.8|2399.5|2406.8|2399.5|2404.35|2397.05|18
1733385160000|2024-12-05 07:52:40|2406.4|2399.1|2406.65|2399.35|2406.65|2399.35|2406.1|2398.8|3
1733385170000|2024-12-05 07:52:50|2406.6|2399.3|2405.35|2398.05|2406.85|2399.55|2405.35|2398.05|15
1733385180000|2024-12-05 07:53:00|2405.4|2398.1|2406.65|2399.35|2406.65|2399.35|2405.35|2398.05|8
1733385190000|2024-12-05 07:53:10|2407.65|2400.35|2407.65|2400.35|2408.3|2401|2406.15|2398.85|8
1733385200000|2024-12-05 07:53:20|2406.65|2399.35|2406.65|2399.35|2406.75|2399.45|2404.75|2397.45|6
1733385210000|2024-12-05 07:53:30|2406.6|2399.3|2405.67|2398.37|2406.6|2399.3|2405.56|2398.26|20
1733385220000|2024-12-05 07:53:40|2405.7|2398.4|2405.74|2398.44|2406.75|2399.45|2405.35|2398.05|21
1733385230000|2024-12-05 07:53:50|2405.7|2398.4|2404.23|2396.93|2405.95|2398.65|2403.65|2396.35|19
1733385240000|2024-12-05 07:54:00|2403.7|2396.4|2403.25|2395.95|2404.5|2397.2|2402.81|2395.51|26
1733385250000|2024-12-05 07:54:10|2403.53|2396.23|2402.75|2395.45|2403.57|2396.27|2402.75|2395.45|13
1733385260000|2024-12-05 07:54:20|2403.1|2395.8|2402.85|2395.55|2403.1|2395.8|2401.35|2394.05|17
1733385270000|2024-12-05 07:54:30|2402.55|2395.25|2401.05|2393.75|2402.55|2395.25|2401.05|2393.75|22
1733385280000|2024-12-05 07:54:40|2401|2393.7|2399.7|2392.4|2401.6|2394.3|2399.7|2392.4|18
1733385290000|2024-12-05 07:54:50|2399.65|2392.35|2401.35|2394.05|2401.35|2394.05|2399.35|2392.05|27
1733385300000|2024-12-05 07:55:00|2400.85|2393.55|2399.85|2392.55|2401.35|2394.05|2399.63|2392.33|27
1733385310000|2024-12-05 07:55:10|2399.75|2392.45|2397.8|2390.5|2399.75|2392.45|2397.25|2389.95|21
1733385320000|2024-12-05 07:55:20|2397.85|2390.55|2397.35|2390.05|2398.6|2391.3|2397.35|2390.05|20
1733385330000|2024-12-05 07:55:30|2397.45|2390.15|2398.65|2391.35|2399.25|2391.95|2397.45|2390.15|13
1733385340000|2024-12-05 07:55:40|2399.25|2391.95|2398.1|2390.8|2399.25|2391.95|2398.1|2390.8|4
1733385350000|2024-12-05 07:55:50|2398.42|2391.12|2398.4|2391.1|2399.4|2392.1|2398.15|2390.85|20
1733385360000|2024-12-05 07:56:00|2398.65|2391.35|2398.35|2391.05|2398.65|2391.35|2397.95|2390.65|14
1733385370000|2024-12-05 07:56:10|2398.15|2390.85|2397.75|2390.45|2398.6|2391.3|2397.75|2390.45|22
1733385380000|2024-12-05 07:56:20|2397.85|2390.55|2398.18|2390.88|2398.24|2390.94|2397.7|2390.4|10
1733385390000|2024-12-05 07:56:30|2398.5|2391.2|2397.93|2390.63|2398.5|2391.2|2397.35|2390.05|17
1733385400000|2024-12-05 07:56:40|2397.9|2390.6|2397.2|2389.9|2398.75|2391.45|2397.06|2389.76|22
1733385410000|2024-12-05 07:56:50|2397.45|2390.15|2397.8|2390.5|2398.65|2391.35|2397.2|2389.9|29
1733385420000|2024-12-05 07:57:00|2397.75|2390.45|2397.78|2390.48|2398.55|2391.25|2397.5|2390.2|26
1733385430000|2024-12-05 07:57:10|2397.64|2390.34|2398.35|2391.05|2398.35|2391.05|2397.62|2390.32|28
1733385440000|2024-12-05 07:57:20|2398.45|2391.15|2397.97|2390.67|2398.45|2391.15|2397.97|2390.67|13
1733385450000|2024-12-05 07:57:30|2398.02|2390.72|2398.65|2391.35|2398.85|2391.55|2398.02|2390.72|21
1733385460000|2024-12-05 07:57:40|2398.55|2391.25|2397.65|2390.35|2398.8|2391.5|2397.43|2390.13|28
1733385470000|2024-12-05 07:57:50|2397.6|2390.3|2396.1|2388.8|2397.6|2390.3|2395.97|2388.67|30
1733385480000|2024-12-05 07:58:00|2396.2|2388.9|2397.05|2389.75|2397.51|2390.21|2396.2|2388.9|17
1733385490000|2024-12-05 07:58:10|2397|2389.7|2395.8|2388.5|2397.2|2389.9|2395.8|2388.5|27
1733385500000|2024-12-05 07:58:20|2395.7|2388.4|2396.1|2388.8|2396.2|2388.9|2395.7|2388.4|18
1733385510000|2024-12-05 07:58:30|2396.05|2388.75|2396.58|2389.28|2396.65|2389.35|2395.75|2388.45|24
1733385520000|2024-12-05 07:58:40|2396.63|2389.33|2396.5|2389.2|2396.65|2389.35|2395.95|2388.65|13
1733385530000|2024-12-05 07:58:50|2396.55|2389.25|2396.4|2389.1|2396.75|2389.45|2396.23|2388.93|21
1733385540000|2024-12-05 07:59:00|2396.45|2389.15|2396.45|2389.15|2396.5|2389.2|2396.4|2389.1|13
1733385550000|2024-12-05 07:59:10|2396.5|2389.2|2396.45|2389.15|2396.58|2389.28|2396.37|2389.07|18
1733385560000|2024-12-05 07:59:20|2396.56|2389.26|2396.45|2389.15|2396.65|2389.35|2395.15|2387.85|24
1733385570000|2024-12-05 07:59:30|2396.5|2389.2|2395.8|2388.5|2396.5|2389.2|2395.66|2388.36|28
1733385580000|2024-12-05 07:59:40|2395.78|2388.48|2393.9|2386.6|2396|2388.7|2393.65|2386.35|25
1733385590000|2024-12-05 07:59:50|2393.95|2386.65|2395.2|2387.9|2395.6|2388.3|2393.85|2386.55|22
1733385600000|2024-12-05 08:00:00|2395.7|2388.4|2394.55|2387.25|2396.41|2389.11|2394.5|2387.2|27
1733385610000|2024-12-05 08:00:10|2394.57|2387.27|2393.54|2386.24|2394.75|2387.45|2392.3|2385|38
1733385620000|2024-12-05 08:00:20|2393.45|2386.15|2393.1|2385.8|2393.45|2386.15|2391.3|2384|30
1733385630000|2024-12-05 08:00:30|2393.17|2385.87|2396.26|2388.96|2396.26|2388.96|2392.99|2385.69|21
1733385640000|2024-12-05 08:00:40|2396.25|2388.95|2396.35|2389.05|2399.76|2392.46|2395.85|2388.55|33
1733385650000|2024-12-05 08:00:50|2397.35|2390.05|2395.75|2388.45|2397.35|2390.05|2395.35|2388.05|23
1733385660000|2024-12-05 08:01:00|2395.4|2388.1|2398.75|2391.45|2398.75|2391.45|2395.4|2388.1|28
1733385670000|2024-12-05 08:01:10|2398.66|2391.36|2396.15|2388.85|2398.66|2391.36|2395.65|2388.35|22
1733385680000|2024-12-05 08:01:20|2396.45|2389.15|2395.05|2387.75|2397.15|2389.85|2394.95|2387.65|25
1733385690000|2024-12-05 08:01:30|2395.8|2388.5|2395.4|2388.1|2395.8|2388.5|2395.05|2387.75|14
1733385700000|2024-12-05 08:01:40|2395.56|2388.26|2396.4|2389.1|2398.65|2391.35|2395.56|2388.26|26
1733385710000|2024-12-05 08:01:50|2396.35|2389.05|2396.45|2389.15|2396.6|2389.3|2396.35|2389.05|13
1733385720000|2024-12-05 08:02:00|2396.5|2389.2|2399.45|2392.15|2399.45|2392.15|2396.5|2389.2|22
1733385730000|2024-12-05 08:02:10|2399.6|2392.3|2399.9|2392.6|2400.65|2393.35|2398.8|2391.5|15
1733385740000|2024-12-05 08:02:20|2399.65|2392.35|2398.75|2391.45|2399.65|2392.35|2397.82|2390.52|24
1733385750000|2024-12-05 08:02:30|2398.85|2391.55|2399.75|2392.45|2399.75|2392.45|2398.26|2390.96|21
1733385760000|2024-12-05 08:02:40|2399.47|2392.17|2399.9|2392.6|2400.76|2393.46|2399.47|2392.17|13
1733385770000|2024-12-05 08:02:50|2399.55|2392.25|2398.65|2391.35|2399.65|2392.35|2398.35|2391.05|10
1733385780000|2024-12-05 08:03:00|2399.52|2392.22|2396.55|2389.25|2399.75|2392.45|2396.55|2389.25|21
1733385790000|2024-12-05 08:03:10|2396.35|2389.05|2395.7|2388.4|2396.75|2389.45|2395.55|2388.25|24
1733385800000|2024-12-05 08:03:20|2396|2388.7|2395.8|2388.5|2396.2|2388.9|2395.68|2388.38|31
1733385810000|2024-12-05 08:03:30|2395.7|2388.4|2397.25|2389.95|2398.15|2390.85|2395.4|2388.1|26
1733385820000|2024-12-05 08:03:40|2397.3|2390|2397.6|2390.3|2399.15|2391.85|2396.8|2389.5|17
1733385830000|2024-12-05 08:03:50|2397.35|2390.05|2399.7|2392.4|2400.22|2392.92|2397.35|2390.05|18
1733385840000|2024-12-05 08:04:00|2399.55|2392.25|2398.7|2391.4|2399.55|2392.25|2398.55|2391.25|18
1733385850000|2024-12-05 08:04:10|2398.75|2391.45|2398.65|2391.35|2399.4|2392.1|2398.3|2391|16
1733385860000|2024-12-05 08:04:20|2398.55|2391.25|2398.15|2390.85|2399.55|2392.25|2397.95|2390.65|23
1733385870000|2024-12-05 08:04:30|2398.1|2390.8|2398|2390.7|2398.8|2391.5|2397.95|2390.65|19
1733385880000|2024-12-05 08:04:40|2397.95|2390.65|2398.65|2391.35|2399.65|2392.35|2397.65|2390.35|28
1733385890000|2024-12-05 08:04:50|2398.5|2391.2|2398.6|2391.3|2398.6|2391.3|2398.1|2390.8|8
1733385900000|2024-12-05 08:05:00|2398.75|2391.45|2401.1|2393.8|2401.2|2393.9|2398.6|2391.3|28
1733385910000|2024-12-05 08:05:10|2400.55|2393.25|2399.55|2392.25|2401.6|2394.3|2399.55|2392.25|29
1733385920000|2024-12-05 08:05:20|2400.4|2393.1|2402|2394.7|2402.58|2395.28|2398.65|2391.35|29
1733385930000|2024-12-05 08:05:30|2402.58|2395.28|2402.4|2395.1|2403.8|2396.5|2402|2394.7|26
1733385940000|2024-12-05 08:05:40|2402.45|2395.15|2405.55|2398.25|2406.15|2398.85|2402.45|2395.15|23
1733385950000|2024-12-05 08:05:50|2404.55|2397.25|2404.65|2397.35|2405.65|2398.35|2403.6|2396.3|17
1733385960000|2024-12-05 08:06:00|2405|2397.7|2405.75|2398.45|2406.98|2399.68|2405|2397.7|19
1733385970000|2024-12-05 08:06:10|2406.53|2399.23|2404.45|2397.15|2406.53|2399.23|2403.8|2396.5|22
1733385980000|2024-12-05 08:06:20|2404.5|2397.2|2404.65|2397.35|2405.84|2398.54|2404.45|2397.15|20
1733385990000|2024-12-05 08:06:30|2404.45|2397.15|2402.5|2395.2|2404.45|2397.15|2402.5|2395.2|23
1733386000000|2024-12-05 08:06:40|2402.35|2395.05|2405.46|2398.16|2405.65|2398.35|2402.35|2395.05|33
1733386010000|2024-12-05 08:06:50|2405.44|2398.14|2403.65|2396.35|2406.4|2399.1|2403.65|2396.35|18
1733386020000|2024-12-05 08:07:00|2403.15|2395.85|2406.5|2399.2|2406.5|2399.2|2402.65|2395.35|35
1733386030000|2024-12-05 08:07:10|2406.48|2399.18|2405.45|2398.15|2406.8|2399.5|2405.45|2398.15|23
1733386040000|2024-12-05 08:07:20|2404.1|2396.8|2403.4|2396.1|2404.65|2397.35|2403.4|2396.1|14
1733386050000|2024-12-05 08:07:30|2404.4|2397.1|2403.15|2395.85|2404.4|2397.1|2402.45|2395.15|13
1733386060000|2024-12-05 08:07:40|2403.2|2395.9|2401.65|2394.35|2403.25|2395.95|2400.85|2393.55|27
1733386070000|2024-12-05 08:07:50|2401.35|2394.05|2404.02|2396.72|2404.12|2396.82|2401.35|2394.05|30
1733386080000|2024-12-05 08:08:00|2404.07|2396.77|2405.98|2398.68|2406.04|2398.74|2402.55|2395.25|27
1733386090000|2024-12-05 08:08:10|2406.32|2399.02|2406.6|2399.3|2407.65|2400.35|2405.3|2398|19
1733386100000|2024-12-05 08:08:20|2407.2|2399.9|2406.65|2399.35|2408.15|2400.85|2406.6|2399.3|20
1733386110000|2024-12-05 08:08:30|2406.7|2399.4|2407.4|2400.1|2408.65|2401.35|2406.7|2399.4|21
1733386120000|2024-12-05 08:08:40|2407.9|2400.6|2406.8|2399.5|2407.9|2400.6|2405.85|2398.55|29
1733386130000|2024-12-05 08:08:50|2406.75|2399.45|2406.8|2399.5|2407.65|2400.35|2406.2|2398.9|25
1733386140000|2024-12-05 08:09:00|2406.85|2399.55|2405.9|2398.6|2407.55|2400.25|2405.9|2398.6|22
1733386150000|2024-12-05 08:09:10|2405.8|2398.5|2406.15|2398.85|2407.56|2400.26|2405.55|2398.25|33
1733386160000|2024-12-05 08:09:20|2406.1|2398.8|2405.55|2398.25|2406.1|2398.8|2405.55|2398.25|32
1733386170000|2024-12-05 08:09:30|2405.6|2398.3|2406.9|2399.6|2406.9|2399.6|2405.45|2398.15|18
1733386180000|2024-12-05 08:09:40|2406.85|2399.55|2407.55|2400.25|2409.65|2402.35|2406.85|2399.55|20
1733386190000|2024-12-05 08:09:50|2407.75|2400.45|2406.65|2399.35|2409.08|2401.78|2406.65|2399.35|19
1733386200000|2024-12-05 08:10:00|2407.45|2400.15|2407.65|2400.35|2408.02|2400.72|2407.45|2400.15|32
1733386210000|2024-12-05 08:10:10|2407.75|2400.45|2407.8|2400.5|2408.15|2400.85|2407.4|2400.1|23
1733386220000|2024-12-05 08:10:20|2407.6|2400.3|2408.6|2401.3|2408.6|2401.3|2407.6|2400.3|24
1733386230000|2024-12-05 08:10:30|2408.5|2401.2|2408.9|2401.6|2410.2|2402.9|2408.5|2401.2|22
1733386240000|2024-12-05 08:10:40|2409.6|2402.3|2409.8|2402.5|2410.7|2403.4|2409.6|2402.3|13
1733386250000|2024-12-05 08:10:50|2409.65|2402.35|2409|2401.7|2410.58|2403.28|2409|2401.7|11
1733386260000|2024-12-05 08:11:00|2408.8|2401.5|2409.74|2402.44|2410.56|2403.26|2408.65|2401.35|37
1733386270000|2024-12-05 08:11:10|2409.15|2401.85|2409.6|2402.3|2410.02|2402.72|2408.3|2401|23
1733386280000|2024-12-05 08:11:20|2409.65|2402.35|2409.75|2402.45|2410.53|2403.23|2409.6|2402.3|20
1733386290000|2024-12-05 08:11:30|2409.65|2402.35|2409.65|2402.35|2410.65|2403.35|2409|2401.7|20
1733386300000|2024-12-05 08:11:40|2409|2401.7|2409.65|2402.35|2410.65|2403.35|2408.85|2401.55|28
1733386310000|2024-12-05 08:11:50|2407.95|2400.65|2410.65|2403.35|2410.65|2403.35|2407.8|2400.5|25
1733386320000|2024-12-05 08:12:00|2409.4|2402.1|2410.45|2403.15|2410.97|2403.67|2408.65|2401.35|22
1733386330000|2024-12-05 08:12:10|2411.15|2403.85|2410.96|2403.66|2411.65|2404.35|2410.2|2402.9|26
1733386340000|2024-12-05 08:12:20|2411.01|2403.71|2411.4|2404.1|2411.4|2404.1|2411|2403.7|14
1733386350000|2024-12-05 08:12:30|2412.03|2404.73|2410.65|2403.35|2412.65|2405.35|2410.65|2403.35|29
1733386360000|2024-12-05 08:12:40|2410.7|2403.4|2410.65|2403.35|2411.55|2404.25|2410.1|2402.8|28
1733386370000|2024-12-05 08:12:50|2410.6|2403.3|2410.5|2403.2|2411.5|2404.2|2409.76|2402.46|19
1733386380000|2024-12-05 08:13:00|2410.65|2403.35|2410.75|2403.45|2411.15|2403.85|2409.8|2402.5|21
1733386390000|2024-12-05 08:13:10|2411|2403.7|2412.05|2404.75|2413.63|2406.33|2410.95|2403.65|23
1733386400000|2024-12-05 08:13:20|2412.2|2404.9|2412.45|2405.15|2413.57|2406.27|2411.85|2404.55|20
1733386410000|2024-12-05 08:13:30|2412.65|2405.35|2413.65|2406.35|2413.9|2406.6|2412.5|2405.2|7
1733386430000|2024-12-05 08:13:50|2412.8|2405.5|2413.1|2405.8|2414.65|2407.35|2412.75|2405.45|13
1733386440000|2024-12-05 08:14:00|2413.05|2405.75|2414.65|2407.35|2415.13|2407.83|2413.05|2405.75|19
1733386450000|2024-12-05 08:14:10|2414.6|2407.3|2413.5|2406.2|2415.2|2407.9|2413.45|2406.15|16
1733386460000|2024-12-05 08:14:20|2413.45|2406.15|2414.15|2406.85|2415.2|2407.9|2413.45|2406.15|20
1733386470000|2024-12-05 08:14:30|2414.65|2407.35|2414.5|2407.2|2415.15|2407.85|2413.85|2406.55|8
1733386480000|2024-12-05 08:14:40|2414.4|2407.1|2414.4|2407.1|2415.65|2408.35|2414.3|2407|18
1733386490000|2024-12-05 08:14:50|2414.45|2407.15|2415.4|2408.1|2416.56|2409.26|2414.45|2407.15|11
1733386500000|2024-12-05 08:15:00|2415.1|2407.8|2414.45|2407.15|2415.51|2408.21|2414.3|2407|25
1733386510000|2024-12-05 08:15:10|2414.75|2407.45|2416.75|2409.45|2418|2410.7|2414.75|2407.45|32
1733386520000|2024-12-05 08:15:20|2416.7|2409.4|2416.4|2409.1|2417.28|2409.98|2414.9|2407.6|25
1733386530000|2024-12-05 08:15:30|2416.45|2409.15|2418.65|2411.35|2418.65|2411.35|2416.4|2409.1|24
1733386540000|2024-12-05 08:15:40|2418.5|2411.2|2419.5|2412.2|2420.05|2412.75|2417.85|2410.55|18
1733386550000|2024-12-05 08:15:50|2421.18|2413.88|2420.6|2413.3|2421.43|2414.13|2420.4|2413.1|14
1733386560000|2024-12-05 08:16:00|2422.18|2414.88|2423.65|2416.35|2423.65|2416.35|2421.7|2414.4|29
1733386570000|2024-12-05 08:16:10|2423.15|2415.85|2422.6|2415.3|2423.15|2415.85|2421.5|2414.2|19
1733386580000|2024-12-05 08:16:20|2422.45|2415.15|2423.8|2416.5|2425.13|2417.83|2421.45|2414.15|25
1733386590000|2024-12-05 08:16:30|2423.78|2416.48|2424.4|2417.1|2425.57|2418.27|2423.78|2416.48|14
1733386600000|2024-12-05 08:16:40|2423.9|2416.6|2419.65|2412.35|2425.15|2417.85|2419.65|2412.35|20
1733386610000|2024-12-05 08:16:50|2421.15|2413.85|2419.4|2412.1|2421.15|2413.85|2419.4|2412.1|9
1733386620000|2024-12-05 08:17:00|2419.45|2412.15|2420.05|2412.75|2421.6|2414.3|2419.45|2412.15|23
1733386630000|2024-12-05 08:17:10|2420.15|2412.85|2419.4|2412.1|2421.09|2413.79|2419.15|2411.85|17
1733386640000|2024-12-05 08:17:20|2419.35|2412.05|2416.5|2409.2|2419.4|2412.1|2416.5|2409.2|27
1733386650000|2024-12-05 08:17:30|2416.6|2409.3|2419.65|2412.35|2420.65|2413.35|2416.4|2409.1|31
1733386660000|2024-12-05 08:17:40|2420.65|2413.35|2420.1|2412.8|2422.31|2415.01|2418.35|2411.05|28
1733386670000|2024-12-05 08:17:50|2420|2412.7|2417.6|2410.3|2420.57|2413.27|2417.6|2410.3|20
1733386680000|2024-12-05 08:18:00|2417.61|2410.31|2412.5|2405.2|2418.59|2411.29|2412.5|2405.2|36
1733386690000|2024-12-05 08:18:10|2411.8|2404.5|2407.6|2400.3|2413.83|2406.53|2407.5|2400.2|37
1733386700000|2024-12-05 08:18:20|2407.65|2400.35|2408.05|2400.75|2409.15|2401.85|2406.9|2399.6|34
1733386710000|2024-12-05 08:18:30|2408.2|2400.9|2410.36|2403.06|2410.54|2403.24|2408.05|2400.75|35
1733386720000|2024-12-05 08:18:40|2409.75|2402.45|2410.9|2403.6|2412.67|2405.37|2409.75|2402.45|33
1733386730000|2024-12-05 08:18:50|2411.05|2403.75|2412.53|2405.23|2412.53|2405.23|2410.4|2403.1|23
1733386740000|2024-12-05 08:19:00|2412|2404.7|2410.45|2403.15|2413.15|2405.85|2408.8|2401.5|31
1733386750000|2024-12-05 08:19:10|2410.6|2403.3|2412.65|2405.35|2413.65|2406.35|2410.6|2403.3|34
1733386760000|2024-12-05 08:19:20|2412.45|2405.15|2412.4|2405.1|2413.65|2406.35|2410.7|2403.4|32
1733386770000|2024-12-05 08:19:30|2412.45|2405.15|2410.58|2403.28|2413.55|2406.25|2409.65|2402.35|26
1733386780000|2024-12-05 08:19:40|2408.65|2401.35|2410.05|2402.75|2410.2|2402.9|2408.65|2401.35|11
1733386790000|2024-12-05 08:19:50|2408.55|2401.25|2408.75|2401.45|2410.65|2403.35|2408.55|2401.25|19
1733386800000|2024-12-05 08:20:00|2408.8|2401.5|2410.65|2403.35|2411.15|2403.85|2408.7|2401.4|16
1733386810000|2024-12-05 08:20:10|2409.8|2402.5|2410.59|2403.29|2411.65|2404.35|2409.6|2402.3|28
1733386820000|2024-12-05 08:20:20|2410.3|2403|2413.15|2405.85|2414.15|2406.85|2410.3|2403|30
1733386830000|2024-12-05 08:20:30|2411.65|2404.35|2411.1|2403.8|2411.65|2404.35|2410.5|2403.2|26
1733386840000|2024-12-05 08:20:40|2411.4|2404.1|2413.13|2405.83|2413.65|2406.35|2411.4|2404.1|20
1733386850000|2024-12-05 08:20:50|2413.05|2405.75|2411.65|2404.35|2413.57|2406.27|2411.5|2404.2|19
1733386860000|2024-12-05 08:21:00|2410.8|2403.5|2411.45|2404.15|2411.5|2404.2|2410.8|2403.5|7
1733386870000|2024-12-05 08:21:10|2411.5|2404.2|2409.65|2402.35|2412.65|2405.35|2409.5|2402.2|20
1733386880000|2024-12-05 08:21:20|2409.45|2402.15|2410.75|2403.45|2411.27|2403.97|2409.45|2402.15|18
1733386890000|2024-12-05 08:21:30|2410.6|2403.3|2410.85|2403.55|2411.65|2404.35|2410.4|2403.1|17
1733386900000|2024-12-05 08:21:40|2410.65|2403.35|2410.45|2403.15|2411.65|2404.35|2408.75|2401.45|26
1733386910000|2024-12-05 08:21:50|2409.45|2402.15|2409.57|2402.27|2410.15|2402.85|2408.65|2401.35|25
1733386920000|2024-12-05 08:22:00|2409.54|2402.24|2410.05|2402.75|2410.45|2403.15|2408.7|2401.4|29
1733386930000|2024-12-05 08:22:10|2409.75|2402.45|2408.75|2401.45|2410.87|2403.57|2408.75|2401.45|30
1733386940000|2024-12-05 08:22:20|2408.15|2400.85|2408.65|2401.35|2409.65|2402.35|2406.9|2399.6|30
1733386950000|2024-12-05 08:22:30|2407.8|2400.5|2407.5|2400.2|2407.8|2400.5|2407.5|2400.2|7
1733386960000|2024-12-05 08:22:40|2407.9|2400.6|2408.9|2401.6|2409.48|2402.18|2407.75|2400.45|25
1733386970000|2024-12-05 08:22:50|2408.8|2401.5|2410.15|2402.85|2410.48|2403.18|2408.65|2401.35|31
1733386980000|2024-12-05 08:23:00|2410.65|2403.35|2410.65|2403.35|2412.15|2404.85|2410.37|2403.07|26
1733386990000|2024-12-05 08:23:10|2410.5|2403.2|2413.05|2405.75|2413.3|2406|2410.5|2403.2|29
1733387000000|2024-12-05 08:23:20|2413.1|2405.8|2415.15|2407.85|2415.5|2408.2|2413.1|2405.8|23
1733387010000|2024-12-05 08:23:30|2414.15|2406.85|2414.4|2407.1|2415.27|2407.97|2412.75|2405.45|13
1733387020000|2024-12-05 08:23:40|2414.45|2407.15|2414.45|2407.15|2414.6|2407.3|2414.45|2407.15|8
1733387030000|2024-12-05 08:23:50|2415.15|2407.85|2415.61|2408.31|2415.78|2408.48|2414.48|2407.18|21
1733387040000|2024-12-05 08:24:00|2415.43|2408.13|2413.6|2406.3|2415.61|2408.31|2413.6|2406.3|19
1733387050000|2024-12-05 08:24:10|2413.9|2406.6|2412.6|2405.3|2414.05|2406.75|2412.4|2405.1|27
1733387060000|2024-12-05 08:24:20|2412.5|2405.2|2412.35|2405.05|2413.25|2405.95|2412.2|2404.9|27
1733387070000|2024-12-05 08:24:30|2413.4|2406.1|2412.7|2405.4|2413.5|2406.2|2411.65|2404.35|36
1733387080000|2024-12-05 08:24:40|2412.85|2405.55|2412.8|2405.5|2413.13|2405.83|2412.35|2405.05|31
1733387090000|2024-12-05 08:24:50|2412.85|2405.55|2412.8|2405.5|2413.88|2406.58|2412.6|2405.3|30
1733387100000|2024-12-05 08:25:00|2412.75|2405.45|2411.35|2404.05|2414.13|2406.83|2410.8|2403.5|28
1733387110000|2024-12-05 08:25:10|2411.5|2404.2|2413.15|2405.85|2414.04|2406.74|2410.75|2403.45|37
1733387120000|2024-12-05 08:25:20|2413.65|2406.35|2414.05|2406.75|2415.56|2408.26|2413.65|2406.35|32
1733387130000|2024-12-05 08:25:30|2414.1|2406.8|2413.25|2405.95|2415.26|2407.96|2412.2|2404.9|38
1733387140000|2024-12-05 08:25:40|2414.05|2406.75|2410.4|2403.1|2414.05|2406.75|2410.4|2403.1|35
1733387150000|2024-12-05 08:25:50|2411.4|2404.1|2412.45|2405.15|2412.76|2405.46|2410|2402.7|31
1733387160000|2024-12-05 08:26:00|2412.5|2405.2|2412.75|2405.45|2413.68|2406.38|2411.7|2404.4|33
1733387170000|2024-12-05 08:26:10|2412.9|2405.6|2412.85|2405.55|2415.15|2407.85|2412.55|2405.25|32
1733387180000|2024-12-05 08:26:20|2412.8|2405.5|2413.9|2406.6|2414.55|2407.25|2412.7|2405.4|28
1733387190000|2024-12-05 08:26:30|2413.95|2406.65|2414.2|2406.9|2414.63|2407.33|2413.75|2406.45|26
1733387200000|2024-12-05 08:26:40|2414.3|2407|2414|2406.7|2414.54|2407.24|2413.65|2406.35|29
1733387210000|2024-12-05 08:26:50|2413.95|2406.65|2414.6|2407.3|2414.6|2407.3|2413.1|2405.8|32
1733387220000|2024-12-05 08:27:00|2414.2|2406.9|2415.8|2408.5|2417.65|2410.35|2414.15|2406.85|34
1733387230000|2024-12-05 08:27:10|2415.85|2408.55|2417.75|2410.45|2419.24|2411.94|2415.85|2408.55|36
1733387240000|2024-12-05 08:27:20|2417.8|2410.5|2415.2|2407.9|2418.15|2410.85|2413.85|2406.55|26
1733387250000|2024-12-05 08:27:30|2415.25|2407.95|2414.8|2407.5|2416.65|2409.35|2414.8|2407.5|31
1733387260000|2024-12-05 08:27:40|2414.85|2407.55|2413.6|2406.3|2416.27|2408.97|2413.1|2405.8|33
1733387270000|2024-12-05 08:27:50|2413.55|2406.25|2412.7|2405.4|2413.6|2406.3|2412.65|2405.35|25
1733387280000|2024-12-05 08:28:00|2412.65|2405.35|2411.8|2404.5|2413.4|2406.1|2410.8|2403.5|25
1733387290000|2024-12-05 08:28:10|2412.92|2405.62|2410.35|2403.05|2412.93|2405.63|2409.8|2402.5|26
1733387300000|2024-12-05 08:28:20|2410.4|2403.1|2413.15|2405.85|2413.26|2405.96|2410.4|2403.1|31
1733387310000|2024-12-05 08:28:30|2412.45|2405.15|2411.9|2404.6|2413.15|2405.85|2410.65|2403.35|31
1733387320000|2024-12-05 08:28:40|2412.59|2405.29|2410.55|2403.25|2412.59|2405.29|2409.8|2402.5|22
1733387330000|2024-12-05 08:28:50|2410.5|2403.2|2411.15|2403.85|2412.65|2405.35|2410.45|2403.15|35
1733387340000|2024-12-05 08:29:00|2411.2|2403.9|2412.45|2405.15|2413.07|2405.77|2410.65|2403.35|33
1733387350000|2024-12-05 08:29:10|2412.5|2405.2|2412.2|2404.9|2413.05|2405.75|2411.65|2404.35|39
1733387360000|2024-12-05 08:29:20|2412.91|2405.61|2410.65|2403.35|2413.23|2405.93|2410.56|2403.26|34
1733387370000|2024-12-05 08:29:30|2409.97|2402.67|2410.05|2402.75|2411.26|2403.96|2408.9|2401.6|30
1733387380000|2024-12-05 08:29:40|2410|2402.7|2408.85|2401.55|2411.17|2403.87|2408.65|2401.35|30
1733387390000|2024-12-05 08:29:50|2408.8|2401.5|2409.13|2401.83|2410.2|2402.9|2407.75|2400.45|21
1733387400000|2024-12-05 08:30:00|2408.63|2401.33|2410.05|2402.75|2410.05|2402.75|2407.4|2400.1|34
1733387410000|2024-12-05 08:30:10|2410.15|2402.85|2413.9|2406.6|2414.25|2406.95|2409.95|2402.65|39
1733387420000|2024-12-05 08:30:20|2415.2|2407.9|2414.4|2407.1|2417.15|2409.85|2413.7|2406.4|33
1733387430000|2024-12-05 08:30:30|2414.2|2406.9|2414.25|2406.95|2415.35|2408.05|2413.73|2406.43|35
1733387440000|2024-12-05 08:30:40|2414.3|2407|2414.85|2407.55|2416.15|2408.85|2413.76|2406.46|36
1733387450000|2024-12-05 08:30:50|2415.1|2407.8|2412.1|2404.8|2417.05|2409.75|2411.56|2404.26|33
1733387460000|2024-12-05 08:31:00|2411.7|2404.4|2410.65|2403.35|2412.11|2404.81|2409.9|2402.6|35
1733387470000|2024-12-05 08:31:10|2410.75|2403.45|2412.4|2405.1|2413.65|2406.35|2410.75|2403.45|35
1733387480000|2024-12-05 08:31:20|2412.6|2405.3|2414.7|2407.4|2414.9|2407.6|2411.95|2404.65|35
1733387490000|2024-12-05 08:31:30|2414.65|2407.35|2416.25|2408.95|2417.17|2409.87|2414.15|2406.85|36
1733387500000|2024-12-05 08:31:40|2417.05|2409.75|2415.3|2408|2417.15|2409.85|2414.6|2407.3|31
1733387510000|2024-12-05 08:31:50|2415.35|2408.05|2413.15|2405.85|2416.95|2409.65|2413.15|2405.85|23
1733387520000|2024-12-05 08:32:00|2412.9|2405.6|2411.95|2404.65|2415.5|2408.2|2411.95|2404.65|31
1733387530000|2024-12-05 08:32:10|2411.85|2404.55|2412.6|2405.3|2414|2406.7|2411.85|2404.55|27
1733387540000|2024-12-05 08:32:20|2412.5|2405.2|2412.35|2405.05|2414.22|2406.92|2412.35|2405.05|27
1733387550000|2024-12-05 08:32:30|2411.75|2404.45|2411.65|2404.35|2413.19|2405.89|2411.45|2404.15|21
1733387560000|2024-12-05 08:32:40|2411.85|2404.55|2411.65|2404.35|2414.15|2406.85|2411.65|2404.35|28
1733387570000|2024-12-05 08:32:50|2411.7|2404.4|2413.95|2406.65|2414.65|2407.35|2411.4|2404.1|11
1733387580000|2024-12-05 08:33:00|2413.05|2405.75|2411.65|2404.35|2414.15|2406.85|2411.65|2404.35|25
1733387590000|2024-12-05 08:33:10|2411.35|2404.05|2411.85|2404.55|2413.22|2405.92|2411.35|2404.05|13
1733387600000|2024-12-05 08:33:20|2411.95|2404.65|2414.4|2407.1|2415.15|2407.85|2410.6|2403.3|30
1733387610000|2024-12-05 08:33:30|2414.55|2407.25|2416.7|2409.4|2417.65|2410.35|2414.55|2407.25|29
1733387620000|2024-12-05 08:33:40|2416.65|2409.35|2417.45|2410.15|2419.4|2412.1|2414.5|2407.2|29
1733387630000|2024-12-05 08:33:50|2417.55|2410.25|2421.18|2413.88|2422.65|2415.35|2417.4|2410.1|27
1733387640000|2024-12-05 08:34:00|2420.38|2413.08|2421.55|2414.25|2421.7|2414.4|2420.15|2412.85|13
1733387650000|2024-12-05 08:34:10|2421.27|2413.97|2418.4|2411.1|2421.55|2414.25|2417.45|2410.15|21
1733387660000|2024-12-05 08:34:20|2418.15|2410.85|2417.4|2410.1|2418.65|2411.35|2416.4|2409.1|23
1733387670000|2024-12-05 08:34:30|2417.05|2409.75|2417.05|2409.75|2417.15|2409.85|2415.65|2408.35|11
1733387680000|2024-12-05 08:34:40|2416.9|2409.6|2415.8|2408.5|2418|2410.7|2415.8|2408.5|36
1733387690000|2024-12-05 08:34:50|2415.65|2408.35|2416.85|2409.55|2417.15|2409.85|2415.6|2408.3|26
1733387700000|2024-12-05 08:35:00|2417.1|2409.8|2415.13|2407.83|2417.1|2409.8|2413.85|2406.55|20
1733387710000|2024-12-05 08:35:10|2415.38|2408.08|2414.57|2407.27|2417.15|2409.85|2413.65|2406.35|25
1733387720000|2024-12-05 08:35:20|2414.5|2407.2|2415.05|2407.75|2415.65|2408.35|2414.4|2407.1|17
1733387730000|2024-12-05 08:35:30|2415.65|2408.35|2413.41|2406.11|2415.65|2408.35|2413.4|2406.1|10
1733387740000|2024-12-05 08:35:40|2414.41|2407.11|2411.65|2404.35|2414.41|2407.11|2411.65|2404.35|18
1733387750000|2024-12-05 08:35:50|2412.65|2405.35|2414.15|2406.85|2414.15|2406.85|2411.4|2404.1|21
1733387760000|2024-12-05 08:36:00|2413.65|2406.35|2413.4|2406.1|2414.65|2407.35|2412.4|2405.1|27
1733387770000|2024-12-05 08:36:10|2412.4|2405.1|2410.65|2403.35|2413.15|2405.85|2410.65|2403.35|13
1733387780000|2024-12-05 08:36:20|2410.55|2403.25|2410.45|2403.15|2411.98|2404.68|2410.45|2403.15|16
1733387790000|2024-12-05 08:36:30|2410.55|2403.25|2410.4|2403.1|2413.09|2405.79|2410.4|2403.1|26
1733387800000|2024-12-05 08:36:40|2410.5|2403.2|2413.45|2406.15|2414.65|2407.35|2410.45|2403.15|25
1733387810000|2024-12-05 08:36:50|2413.9|2406.6|2412.7|2405.4|2415.65|2408.35|2412.5|2405.2|33
1733387820000|2024-12-05 08:37:00|2412.6|2405.3|2411.65|2404.35|2413.3|2406|2411.35|2404.05|33
1733387830000|2024-12-05 08:37:10|2411.35|2404.05|2409.7|2402.4|2411.65|2404.35|2408.4|2401.1|28
1733387840000|2024-12-05 08:37:20|2409.67|2402.37|2404.65|2397.35|2409.67|2402.37|2404.65|2397.35|21
1733387850000|2024-12-05 08:37:30|2404.3|2397|2403.95|2396.65|2405.25|2397.95|2403.45|2396.15|25
1733387860000|2024-12-05 08:37:40|2404.01|2396.71|2406.65|2399.35|2407.65|2400.35|2402.75|2395.45|25
1733387870000|2024-12-05 08:37:50|2407.65|2400.35|2406.35|2399.05|2407.8|2400.5|2406.15|2398.85|22
1733387880000|2024-12-05 08:38:00|2406.15|2398.85|2405.35|2398.05|2408.15|2400.85|2405.35|2398.05|18
1733387890000|2024-12-05 08:38:10|2405.65|2398.35|2404.35|2397.05|2406.65|2399.35|2403.5|2396.2|26
1733387900000|2024-12-05 08:38:20|2404.5|2397.2|2406.53|2399.23|2407.65|2400.35|2404.45|2397.15|21
1733387910000|2024-12-05 08:38:30|2406.1|2398.8|2404.93|2397.63|2406.1|2398.8|2404.35|2397.05|22
1733387920000|2024-12-05 08:38:40|2405.22|2397.92|2402.5|2395.2|2405.8|2398.5|2402.45|2395.15|21
1733387930000|2024-12-05 08:38:50|2402.7|2395.4|2404.51|2397.21|2405.65|2398.35|2402.7|2395.4|25
1733387940000|2024-12-05 08:39:00|2404.55|2397.25|2404.2|2396.9|2404.85|2397.55|2403.15|2395.85|22
1733387950000|2024-12-05 08:39:10|2403.64|2396.34|2402.65|2395.35|2404.25|2396.95|2402.65|2395.35|26
1733387960000|2024-12-05 08:39:20|2402.45|2395.15|2403.63|2396.33|2404.8|2397.5|2402.45|2395.15|18
1733387970000|2024-12-05 08:39:30|2404.1|2396.8|2404.45|2397.15|2405.15|2397.85|2403.41|2396.11|28
1733387980000|2024-12-05 08:39:40|2404.87|2397.57|2403.55|2396.25|2405.4|2398.1|2402.65|2395.35|31
1733387990000|2024-12-05 08:39:50|2403.53|2396.23|2404.23|2396.93|2404.85|2397.55|2403.4|2396.1|14
1733388000000|2024-12-05 08:40:00|2403.73|2396.43|2402.65|2395.35|2403.8|2396.5|2402.65|2395.35|18
1733388010000|2024-12-05 08:40:10|2403.1|2395.8|2404.65|2397.35|2404.65|2397.35|2401.5|2394.2|23
1733388020000|2024-12-05 08:40:20|2403.65|2396.35|2403.14|2395.84|2403.65|2396.35|2402.15|2394.85|18
1733388030000|2024-12-05 08:40:30|2403.94|2396.64|2402.68|2395.38|2404.25|2396.95|2402.58|2395.28|28
1733388040000|2024-12-05 08:40:40|2401.65|2394.35|2402.75|2395.45|2404.14|2396.84|2401.65|2394.35|29
1733388050000|2024-12-05 08:40:50|2403.05|2395.75|2404.2|2396.9|2404.8|2397.5|2403.05|2395.75|28
1733388060000|2024-12-05 08:41:00|2404.22|2396.92|2405.75|2398.45|2405.9|2398.6|2403.83|2396.53|24
1733388070000|2024-12-05 08:41:10|2406.4|2399.1|2403.45|2396.15|2406.92|2399.62|2403.45|2396.15|22
1733388080000|2024-12-05 08:41:20|2403.63|2396.33|2404.65|2397.35|2404.8|2397.5|2402.45|2395.15|25
1733388090000|2024-12-05 08:41:30|2404.15|2396.85|2403.85|2396.55|2404.3|2397|2403.4|2396.1|8
1733388100000|2024-12-05 08:41:40|2404|2396.7|2403.8|2396.5|2404.65|2397.35|2403.09|2395.79|34
1733388110000|2024-12-05 08:41:50|2403.85|2396.55|2404.4|2397.1|2405.65|2398.35|2403.37|2396.07|26
1733388120000|2024-12-05 08:42:00|2404.35|2397.05|2406.15|2398.85|2406.65|2399.35|2404.35|2397.05|22
1733388130000|2024-12-05 08:42:10|2406.65|2399.35|2406.35|2399.05|2407.85|2400.55|2406.35|2399.05|16
1733388140000|2024-12-05 08:42:20|2407.25|2399.95|2407.18|2399.88|2407.85|2400.55|2406.35|2399.05|18
1733388150000|2024-12-05 08:42:30|2407.43|2400.13|2408.15|2400.85|2409.25|2401.95|2407.43|2400.13|11
1733388160000|2024-12-05 08:42:40|2408.42|2401.12|2407.15|2399.85|2408.75|2401.45|2406.35|2399.05|8
1733388170000|2024-12-05 08:42:50|2407.65|2400.35|2407.44|2400.14|2408.65|2401.35|2406.65|2399.35|10
1733388180000|2024-12-05 08:43:00|2407.49|2400.19|2406.72|2399.42|2407.49|2400.19|2406.45|2399.15|11
1733388190000|2024-12-05 08:43:10|2406.65|2399.35|2406|2398.7|2407|2399.7|2405.65|2398.35|27
1733388200000|2024-12-05 08:43:20|2405.89|2398.59|2405.23|2397.93|2405.89|2398.59|2404.35|2397.05|22
1733388210000|2024-12-05 08:43:30|2404.65|2397.35|2405.8|2398.5|2406.3|2399|2403.9|2396.6|19
1733388220000|2024-12-05 08:43:40|2404.73|2397.43|2404.45|2397.15|2406.25|2398.95|2404.35|2397.05|35
1733388230000|2024-12-05 08:43:50|2404.5|2397.2|2404.65|2397.35|2405.55|2398.25|2404.4|2397.1|11
1733388240000|2024-12-05 08:44:00|2404.8|2397.5|2403.4|2396.1|2404.8|2397.5|2402.4|2395.1|15
1733388250000|2024-12-05 08:44:10|2403.36|2396.06|2402.81|2395.51|2403.44|2396.14|2402.81|2395.51|7
1733388260000|2024-12-05 08:44:20|2402.78|2395.48|2402.5|2395.2|2403.28|2395.98|2401.4|2394.1|21
1733388270000|2024-12-05 08:44:30|2402.44|2395.14|2403.31|2396.01|2404.65|2397.35|2402.35|2395.05|23
1733388280000|2024-12-05 08:44:40|2403.44|2396.14|2404.15|2396.85|2405.4|2398.1|2403.35|2396.05|20
1733388290000|2024-12-05 08:44:50|2404.13|2396.83|2404.15|2396.85|2406.15|2398.85|2403.8|2396.5|21
1733388300000|2024-12-05 08:45:00|2404.35|2397.05|2403.45|2396.15|2405.54|2398.24|2403.35|2396.05|11
1733388310000|2024-12-05 08:45:10|2403.5|2396.2|2404.15|2396.85|2405.98|2398.68|2403.5|2396.2|20
1733388320000|2024-12-05 08:45:20|2403.95|2396.65|2404.6|2397.3|2404.74|2397.44|2403.6|2396.3|29
1733388330000|2024-12-05 08:45:30|2404.7|2397.4|2405.65|2398.35|2407.64|2400.34|2404.7|2397.4|26
1733388340000|2024-12-05 08:45:40|2406.8|2399.5|2407.19|2399.89|2407.7|2400.4|2405.05|2397.75|32
1733388350000|2024-12-05 08:45:50|2407.14|2399.84|2406.74|2399.44|2407.59|2400.29|2406.54|2399.24|27
1733388360000|2024-12-05 08:46:00|2406.84|2399.54|2407|2399.7|2407.89|2400.59|2406.48|2399.18|29
1733388370000|2024-12-05 08:46:10|2404.8|2397.5|2406.8|2399.5|2406.8|2399.5|2404.75|2397.45|34
1733388380000|2024-12-05 08:46:20|2407.15|2399.85|2405.73|2398.43|2407.15|2399.85|2404.8|2397.5|27
1733388390000|2024-12-05 08:46:30|2405.65|2398.35|2401.75|2394.45|2406.2|2398.9|2401.55|2394.25|21
1733388400000|2024-12-05 08:46:40|2401.85|2394.55|2404.55|2397.25|2404.86|2397.56|2401.85|2394.55|37
1733388410000|2024-12-05 08:46:50|2404.65|2397.35|2405.63|2398.33|2405.9|2398.6|2403.75|2396.45|18
1733388420000|2024-12-05 08:47:00|2406.47|2399.17|2404.16|2396.86|2406.75|2399.45|2404.16|2396.86|32
1733388430000|2024-12-05 08:47:10|2403.9|2396.6|2399.5|2392.2|2404.3|2397|2399.45|2392.15|28
1733388440000|2024-12-05 08:47:20|2399.55|2392.25|2398.85|2391.55|2400.5|2393.2|2398.38|2391.08|32
1733388450000|2024-12-05 08:47:30|2398.8|2391.5|2398.15|2390.85|2398.96|2391.66|2397.65|2390.35|21
1733388460000|2024-12-05 08:47:40|2398.03|2390.73|2399.02|2391.72|2399.53|2392.23|2397.54|2390.24|27
1733388470000|2024-12-05 08:47:50|2399.97|2392.67|2400.65|2393.35|2402.75|2395.45|2399.9|2392.6|21
1733388480000|2024-12-05 08:48:00|2400.55|2393.25|2401.65|2394.35|2402.25|2394.95|2400.15|2392.85|32
1733388490000|2024-12-05 08:48:10|2401.15|2393.85|2401.2|2393.9|2402|2394.7|2399.4|2392.1|30
1733388500000|2024-12-05 08:48:20|2400.97|2393.67|2400.95|2393.65|2401.5|2394.2|2400.5|2393.2|18
1733388510000|2024-12-05 08:48:30|2401|2393.7|2402.6|2395.3|2402.65|2395.35|2400.95|2393.65|11
1733388520000|2024-12-05 08:48:40|2402.65|2395.35|2401.9|2394.6|2403.15|2395.85|2400.65|2393.35|24
1733388530000|2024-12-05 08:48:50|2401.65|2394.35|2401.05|2393.75|2402.7|2395.4|2400.35|2393.05|26
1733388540000|2024-12-05 08:49:00|2399.7|2392.4|2399.67|2392.37|2401.43|2394.13|2399.13|2391.83|34
1733388550000|2024-12-05 08:49:10|2399.55|2392.25|2399|2391.7|2401|2393.7|2398.4|2391.1|34
1733388560000|2024-12-05 08:49:20|2398.95|2391.65|2396.7|2389.4|2399.4|2392.1|2396|2388.7|36
1733388570000|2024-12-05 08:49:30|2396.58|2389.28|2399.6|2392.3|2399.6|2392.3|2396.53|2389.23|25
1733388580000|2024-12-05 08:49:40|2398.65|2391.35|2399.7|2392.4|2399.7|2392.4|2398.35|2391.05|25
1733388590000|2024-12-05 08:49:50|2399.65|2392.35|2399.8|2392.5|2400.81|2393.51|2398.3|2391|31
1733388600000|2024-12-05 08:50:00|2399.55|2392.25|2402.65|2395.35|2402.65|2395.35|2399.5|2392.2|30
1733388610000|2024-12-05 08:50:10|2402.98|2395.68|2405.47|2398.17|2406.25|2398.95|2402.98|2395.68|35
1733388620000|2024-12-05 08:50:20|2405.18|2397.88|2403.86|2396.56|2406.35|2399.05|2402.8|2395.5|34
1733388630000|2024-12-05 08:50:30|2404.09|2396.79|2404.45|2397.15|2405.3|2398|2402.25|2394.95|31
1733388640000|2024-12-05 08:50:40|2404.25|2396.95|2403.4|2396.1|2405.5|2398.2|2403.35|2396.05|20
1733388650000|2024-12-05 08:50:50|2403.75|2396.45|2404.44|2397.14|2404.75|2397.45|2403.7|2396.4|26
1733388660000|2024-12-05 08:51:00|2404.73|2397.43|2403.85|2396.55|2405.48|2398.18|2402.65|2395.35|38
1733388670000|2024-12-05 08:51:10|2403.55|2396.25|2403.07|2395.77|2404.8|2397.5|2401.45|2394.15|32
1733388680000|2024-12-05 08:51:20|2403.12|2395.82|2404.69|2397.39|2404.88|2397.58|2402.77|2395.47|35
1733388690000|2024-12-05 08:51:30|2405.25|2397.95|2406.06|2398.76|2406.75|2399.45|2404.35|2397.05|25
1733388700000|2024-12-05 08:51:40|2406.18|2398.88|2406.75|2399.45|2407.33|2400.03|2404.4|2397.1|30
1733388710000|2024-12-05 08:51:50|2406.7|2399.4|2406.07|2398.77|2406.7|2399.4|2404.4|2397.1|33
1733388720000|2024-12-05 08:52:00|2405.67|2398.37|2406.9|2399.6|2408|2400.7|2405.15|2397.85|34
1733388730000|2024-12-05 08:52:10|2405.55|2398.25|2405.8|2398.5|2407.6|2400.3|2405.35|2398.05|29
1733388740000|2024-12-05 08:52:20|2406.45|2399.15|2405.47|2398.17|2406.5|2399.2|2403.35|2396.05|29
1733388750000|2024-12-05 08:52:30|2405.7|2398.4|2406.6|2399.3|2406.8|2399.5|2403.35|2396.05|28
1733388760000|2024-12-05 08:52:40|2406.8|2399.5|2406.01|2398.71|2407.1|2399.8|2404.35|2397.05|24
1733388770000|2024-12-05 08:52:50|2406.25|2398.95|2406|2398.7|2406.84|2399.54|2405.97|2398.67|19
1733388780000|2024-12-05 08:53:00|2406.03|2398.73|2406.15|2398.85|2406.75|2399.45|2406.03|2398.73|14
1733388790000|2024-12-05 08:53:10|2406.73|2399.43|2405.64|2398.34|2407.13|2399.83|2405.15|2397.85|20
1733388800000|2024-12-05 08:53:20|2406.8|2399.5|2405.52|2398.22|2407.5|2400.2|2405.4|2398.1|16
1733388810000|2024-12-05 08:53:30|2405.85|2398.55|2406.88|2399.58|2407.95|2400.65|2405.7|2398.4|28
1733388820000|2024-12-05 08:53:40|2406.81|2399.51|2405.9|2398.6|2407.35|2400.05|2405.65|2398.35|21
1733388830000|2024-12-05 08:53:50|2405.53|2398.23|2405.07|2397.77|2405.94|2398.64|2405.07|2397.77|25
1733388840000|2024-12-05 08:54:00|2405.7|2398.4|2406.3|2399|2406.3|2399|2404.65|2397.35|34
1733388850000|2024-12-05 08:54:10|2405.5|2398.2|2405.31|2398.01|2406.4|2399.1|2404.75|2397.45|20
1733388860000|2024-12-05 08:54:20|2405.35|2398.05|2407.11|2399.81|2407.9|2400.6|2404.65|2397.35|24
1733388870000|2024-12-05 08:54:30|2407.25|2399.95|2403.4|2396.1|2407.63|2400.33|2403.35|2396.05|25
1733388880000|2024-12-05 08:54:40|2403.45|2396.15|2404.55|2397.25|2404.55|2397.25|2403.4|2396.1|9
1733388890000|2024-12-05 08:54:50|2404.51|2397.21|2402.83|2395.53|2404.51|2397.21|2401.4|2394.1|29
1733388900000|2024-12-05 08:55:00|2402.82|2395.52|2403.75|2396.45|2404.1|2396.8|2402.63|2395.33|27
1733388910000|2024-12-05 08:55:10|2403.7|2396.4|2403.98|2396.68|2404.8|2397.5|2403.47|2396.17|32
1733388920000|2024-12-05 08:55:20|2403.93|2396.63|2402.7|2395.4|2404.25|2396.95|2402.15|2394.85|23
1733388930000|2024-12-05 08:55:30|2403|2395.7|2404.39|2397.09|2404.63|2397.33|2402.83|2395.53|27
1733388940000|2024-12-05 08:55:40|2403.75|2396.45|2405|2397.7|2407|2399.7|2403.75|2396.45|23
1733388950000|2024-12-05 08:55:50|2404.51|2397.21|2405.27|2397.97|2406.77|2399.47|2404.35|2397.05|28
1733388960000|2024-12-05 08:56:00|2404.77|2397.47|2404.9|2397.6|2406.13|2398.83|2404.4|2397.1|30
1733388970000|2024-12-05 08:56:10|2405|2397.7|2405.72|2398.42|2405.96|2398.66|2404.25|2396.95|38
1733388980000|2024-12-05 08:56:20|2404.65|2397.35|2402.67|2395.37|2405.9|2398.6|2402.45|2395.15|17
1733388990000|2024-12-05 08:56:30|2402.95|2395.65|2403.55|2396.25|2404.05|2396.75|2401.77|2394.47|26
1733389000000|2024-12-05 08:56:40|2403.52|2396.22|2403.8|2396.5|2403.8|2396.5|2403.32|2396.02|26
1733389010000|2024-12-05 08:56:50|2403.63|2396.33|2405.36|2398.06|2405.36|2398.06|2403.63|2396.33|28
1733389020000|2024-12-05 08:57:00|2405.37|2398.07|2405.56|2398.26|2405.56|2398.26|2405.36|2398.06|16
1733389030000|2024-12-05 08:57:10|2405.37|2398.07|2407.28|2399.98|2407.53|2400.23|2405.36|2398.06|27
1733389040000|2024-12-05 08:57:20|2407.4|2400.1|2405.68|2398.38|2407.65|2400.35|2405.35|2398.05|31
1733389050000|2024-12-05 08:57:30|2405.58|2398.28|2405.99|2398.69|2406.5|2399.2|2405.06|2397.76|31
1733389060000|2024-12-05 08:57:40|2406.02|2398.72|2406.35|2399.05|2406.5|2399.2|2405.58|2398.28|20
1733389070000|2024-12-05 08:57:50|2406.56|2399.26|2407.65|2400.35|2407.77|2400.47|2406.56|2399.26|29
1733389080000|2024-12-05 08:58:00|2407.53|2400.23|2405.76|2398.46|2407.53|2400.23|2405.45|2398.15|28
1733389090000|2024-12-05 08:58:10|2405.71|2398.41|2404.9|2397.6|2405.79|2398.49|2404.75|2397.45|29
1733389100000|2024-12-05 08:58:20|2404.95|2397.65|2405.11|2397.81|2405.11|2397.81|2404.7|2397.4|10
1733389110000|2024-12-05 08:58:30|2404.99|2397.69|2407.2|2399.9|2407.5|2400.2|2404.99|2397.69|25
1733389120000|2024-12-05 08:58:40|2407.25|2399.95|2408|2400.7|2408.01|2400.71|2406.61|2399.31|23
1733389130000|2024-12-05 08:58:50|2407.95|2400.65|2406.56|2399.26|2407.95|2400.65|2405.64|2398.34|37
1733389140000|2024-12-05 08:59:00|2406.76|2399.46|2408.1|2400.8|2408.12|2400.82|2405.6|2398.3|29
1733389150000|2024-12-05 08:59:10|2407.95|2400.65|2407.55|2400.25|2408|2400.7|2407.19|2399.89|25
1733389160000|2024-12-05 08:59:20|2407.6|2400.3|2407.74|2400.44|2408.8|2401.5|2407.36|2400.06|23
1733389170000|2024-12-05 08:59:30|2407.63|2400.33|2405.9|2398.6|2407.93|2400.63|2405.85|2398.55|26
1733389180000|2024-12-05 08:59:40|2405.85|2398.55|2405.93|2398.63|2407.23|2399.93|2405.35|2398.05|27
1733389190000|2024-12-05 08:59:50|2405.75|2398.45|2405.9|2398.6|2406.33|2399.03|2405.1|2397.8|28
1733389200000|2024-12-05 09:00:00|2405.95|2398.65|2405.55|2398.25|2406.55|2399.25|2405.39|2398.09|27
1733389210000|2024-12-05 09:00:10|2405.4|2398.1|2404.9|2397.6|2405.4|2398.1|2403.45|2396.15|26
1733389220000|2024-12-05 09:00:20|2404.95|2397.65|2404.85|2397.55|2406.2|2398.9|2404.67|2397.37|36
1733389230000|2024-12-05 09:00:30|2404.81|2397.51|2404.7|2397.4|2405.2|2397.9|2403.5|2396.2|35
1733389240000|2024-12-05 09:00:40|2404.6|2397.3|2405.02|2397.72|2406|2398.7|2404.45|2397.15|27
1733389250000|2024-12-05 09:00:50|2404.8|2397.5|2404.9|2397.6|2404.9|2397.6|2403.04|2395.74|31
1733389260000|2024-12-05 09:01:00|2404.43|2397.13|2405.61|2398.31|2405.61|2398.31|2403.94|2396.64|29
1733389270000|2024-12-05 09:01:10|2405.63|2398.33|2403.92|2396.62|2405.72|2398.42|2402.2|2394.9|37
1733389280000|2024-12-05 09:01:20|2403.86|2396.56|2403.5|2396.2|2403.93|2396.63|2402.78|2395.48|34
1733389290000|2024-12-05 09:01:30|2403.52|2396.22|2403.89|2396.59|2404.84|2397.54|2403.52|2396.22|36
1733389300000|2024-12-05 09:01:40|2403.92|2396.62|2403.88|2396.58|2404.57|2397.27|2403.66|2396.36|30
1733389310000|2024-12-05 09:01:50|2403.85|2396.55|2405.3|2398|2405.3|2398|2403.8|2396.5|31
1733389320000|2024-12-05 09:02:00|2403.4|2396.1|2404.5|2397.2|2404.65|2397.35|2402.6|2395.3|31
1733389330000|2024-12-05 09:02:10|2404.15|2396.85|2402.7|2395.4|2404.15|2396.85|2401.7|2394.4|32
1733389340000|2024-12-05 09:02:20|2402.75|2395.45|2403.6|2396.3|2404.3|2397|2402.65|2395.35|31
1733389350000|2024-12-05 09:02:30|2403.7|2396.4|2403.65|2396.35|2403.7|2396.4|2402.1|2394.8|24
1733389360000|2024-12-05 09:02:40|2403.8|2396.5|2403.65|2396.35|2404|2396.7|2403.45|2396.15|26
1733389370000|2024-12-05 09:02:50|2403.7|2396.4|2401.4|2394.1|2403.75|2396.45|2401.4|2394.1|16
1733389380000|2024-12-05 09:03:00|2401.45|2394.15|2401.4|2394.1|2401.55|2394.25|2400.8|2393.5|22
1733389390000|2024-12-05 09:03:10|2401.15|2393.85|2398|2390.7|2401.15|2393.85|2398|2390.7|15
1733389400000|2024-12-05 09:03:20|2397.55|2390.25|2398.75|2391.45|2398.85|2391.55|2396.8|2389.5|31
1733389410000|2024-12-05 09:03:30|2398.55|2391.25|2397.5|2390.2|2398.7|2391.4|2396.95|2389.65|27
1733389420000|2024-12-05 09:03:40|2397.4|2390.1|2398.75|2391.45|2399.05|2391.75|2397.35|2390.05|20
1733389430000|2024-12-05 09:03:50|2398.4|2391.1|2395.85|2388.55|2398.4|2391.1|2395.85|2388.55|16
1733389440000|2024-12-05 09:04:00|2396.2|2388.9|2396.85|2389.55|2397.3|2390|2395.45|2388.15|29
1733389450000|2024-12-05 09:04:10|2397|2389.7|2394.7|2387.4|2397|2389.7|2394.7|2387.4|19
1733389460000|2024-12-05 09:04:20|2394.45|2387.15|2391.95|2384.65|2394.45|2387.15|2391.95|2384.65|27
1733389470000|2024-12-05 09:04:30|2391.9|2384.6|2390.45|2383.15|2391.95|2384.65|2390.4|2383.1|20
1733389480000|2024-12-05 09:04:40|2390.4|2383.1|2389.7|2382.4|2391.2|2383.9|2389.65|2382.35|28
1733389490000|2024-12-05 09:04:50|2389.6|2382.3|2389.3|2382|2389.95|2382.65|2388.6|2381.3|35
1733389500000|2024-12-05 09:05:00|2389.35|2382.05|2391.95|2384.65|2391.95|2384.65|2389.15|2381.85|35
1733389510000|2024-12-05 09:05:10|2391.7|2384.4|2391.8|2384.5|2392.9|2385.6|2391.5|2384.2|34
1733389520000|2024-12-05 09:05:20|2392.3|2385|2392.65|2385.35|2393.2|2385.9|2391.75|2384.45|20
1733389530000|2024-12-05 09:05:30|2391.75|2384.45|2393|2385.7|2393.75|2386.45|2391.75|2384.45|28
1733389540000|2024-12-05 09:05:40|2393.2|2385.9|2390.55|2383.25|2393.65|2386.35|2390.45|2383.15|24
1733389550000|2024-12-05 09:05:50|2390.65|2383.35|2392.35|2385.05|2392.65|2385.35|2390.65|2383.35|23
1733389560000|2024-12-05 09:06:00|2392.6|2385.3|2392.3|2385|2393.05|2385.75|2392.25|2384.95|20
1733389570000|2024-12-05 09:06:10|2392.35|2385.05|2393.55|2386.25|2393.55|2386.25|2392.2|2384.9|25
1733389580000|2024-12-05 09:06:20|2393.6|2386.3|2395.8|2388.5|2396.05|2388.75|2393.6|2386.3|24
1733389590000|2024-12-05 09:06:30|2395.6|2388.3|2395.65|2388.35|2396.65|2389.35|2395.4|2388.1|13
1733389600000|2024-12-05 09:06:40|2395.75|2388.45|2395.45|2388.15|2395.75|2388.45|2395.45|2388.15|10
1733389610000|2024-12-05 09:06:50|2395.4|2388.1|2395.1|2387.8|2395.4|2388.1|2394.6|2387.3|20
1733389620000|2024-12-05 09:07:00|2395.05|2387.75|2395.2|2387.9|2395.85|2388.55|2394.9|2387.6|27
1733389630000|2024-12-05 09:07:10|2395.35|2388.05|2395.5|2388.2|2396.55|2389.25|2395.35|2388.05|27
1733389640000|2024-12-05 09:07:20|2395.35|2388.05|2393.35|2386.05|2395.35|2388.05|2393.35|2386.05|8
1733389650000|2024-12-05 09:07:30|2393.15|2385.85|2395.05|2387.75|2395.05|2387.75|2392.85|2385.55|24
1733389660000|2024-12-05 09:07:40|2395.3|2388|2395.35|2388.05|2395.5|2388.2|2394.65|2387.35|24
1733389670000|2024-12-05 09:07:50|2395.4|2388.1|2396.5|2389.2|2396.6|2389.3|2395.25|2387.95|19
1733389680000|2024-12-05 09:08:00|2396.65|2389.35|2396.55|2389.25|2396.65|2389.35|2396.25|2388.95|25
1733389690000|2024-12-05 09:08:10|2396.4|2389.1|2394.6|2387.3|2396.4|2389.1|2394.5|2387.2|28
1733389700000|2024-12-05 09:08:20|2394.65|2387.35|2394.55|2387.25|2395.2|2387.9|2394.5|2387.2|32
1733389710000|2024-12-05 09:08:30|2394.6|2387.3|2395.95|2388.65|2395.95|2388.65|2394.6|2387.3|22
1733389720000|2024-12-05 09:08:40|2396.25|2388.95|2395.3|2388|2396.25|2388.95|2395.3|2388|14
1733389730000|2024-12-05 09:08:50|2395.45|2388.15|2395.85|2388.55|2396|2388.7|2395.45|2388.15|16
1733389740000|2024-12-05 09:09:00|2395.9|2388.6|2395.45|2388.15|2396.15|2388.85|2395.3|2388|17
1733389750000|2024-12-05 09:09:10|2395.6|2388.3|2395.95|2388.65|2395.95|2388.65|2395.6|2388.3|13
1733389760000|2024-12-05 09:09:20|2395.85|2388.55|2395.25|2387.95|2396.1|2388.8|2394.75|2387.45|25
1733389770000|2024-12-05 09:09:30|2395.15|2387.85|2396.1|2388.8|2396.9|2389.6|2395.15|2387.85|29
1733389780000|2024-12-05 09:09:40|2396|2388.7|2395.7|2388.4|2396|2388.7|2395.65|2388.35|16
1733389790000|2024-12-05 09:09:50|2395.85|2388.55|2395.7|2388.4|2396|2388.7|2395.65|2388.35|25
1733389800000|2024-12-05 09:10:00|2395.8|2388.5|2395.7|2388.4|2396.1|2388.8|2395.65|2388.35|28
1733389810000|2024-12-05 09:10:10|2395.9|2388.6|2396.25|2388.95|2396.45|2389.15|2395.65|2388.35|24
1733389820000|2024-12-05 09:10:20|2396.3|2389|2395.5|2388.2|2396.3|2389|2394.8|2387.5|25
1733389830000|2024-12-05 09:10:30|2395.45|2388.15|2396.4|2389.1|2396.4|2389.1|2395.35|2388.05|26
1733389840000|2024-12-05 09:10:40|2396.25|2388.95|2394.75|2387.45|2396.25|2388.95|2394.75|2387.45|12
1733389850000|2024-12-05 09:10:50|2393.8|2386.5|2394.5|2387.2|2394.65|2387.35|2393.35|2386.05|27
1733389860000|2024-12-05 09:11:00|2394.45|2387.15|2394.65|2387.35|2395.3|2388|2394.45|2387.15|28
1733389870000|2024-12-05 09:11:10|2394.45|2387.15|2393.4|2386.1|2394.45|2387.15|2392.95|2385.65|13
1733389880000|2024-12-05 09:11:20|2393.42|2386.12|2394.55|2387.25|2394.55|2387.25|2393.3|2386|21
1733389890000|2024-12-05 09:11:30|2394.5|2387.2|2393.55|2386.25|2394.55|2387.25|2393.5|2386.2|27
1733389900000|2024-12-05 09:11:40|2393.5|2386.2|2392.65|2385.35|2393.8|2386.5|2392.65|2385.35|19
1733389910000|2024-12-05 09:11:50|2392.75|2385.45|2391.73|2384.43|2393.3|2386|2391.73|2384.43|27
1733389920000|2024-12-05 09:12:00|2391.97|2384.67|2392.11|2384.81|2393.55|2386.25|2391.78|2384.48|32
1733389930000|2024-12-05 09:12:10|2392.12|2384.82|2390.34|2383.04|2392.7|2385.4|2388.75|2381.45|37
1733389940000|2024-12-05 09:12:20|2390.15|2382.85|2391.37|2384.07|2392.05|2384.75|2388.57|2381.27|32
1733389950000|2024-12-05 09:12:30|2391.5|2384.2|2392.45|2385.15|2392.55|2385.25|2390.6|2383.3|34
1733389960000|2024-12-05 09:12:40|2392.76|2385.46|2392.78|2385.48|2392.95|2385.65|2392.54|2385.24|15
1733389970000|2024-12-05 09:12:50|2391.95|2384.65|2392.35|2385.05|2392.55|2385.25|2391.65|2384.35|27
1733389980000|2024-12-05 09:13:00|2392.33|2385.03|2391.95|2384.65|2393.15|2385.85|2391.55|2384.25|27
1733389990000|2024-12-05 09:13:10|2392|2384.7|2390.85|2383.55|2392.45|2385.15|2390.75|2383.45|17
1733390000000|2024-12-05 09:13:20|2390.8|2383.5|2390.65|2383.35|2391.2|2383.9|2389.75|2382.45|26
1733390010000|2024-12-05 09:13:30|2390.68|2383.38|2390.9|2383.6|2392.67|2385.37|2390.62|2383.32|33
1733390020000|2024-12-05 09:13:40|2390.65|2383.35|2392.7|2385.4|2392.95|2385.65|2390.6|2383.3|25
1733390030000|2024-12-05 09:13:50|2392.8|2385.5|2392.95|2385.65|2393.15|2385.85|2392.7|2385.4|33
1733390040000|2024-12-05 09:14:00|2393.05|2385.75|2392.33|2385.03|2393.4|2386.1|2391.88|2384.58|31
1733390050000|2024-12-05 09:14:10|2392.44|2385.14|2389.33|2382.03|2392.44|2385.14|2389.33|2382.03|27
1733390060000|2024-12-05 09:14:20|2389.41|2382.11|2389.35|2382.05|2389.93|2382.63|2388.97|2381.67|34
1733390070000|2024-12-05 09:14:30|2389.6|2382.3|2391.54|2384.24|2391.6|2384.3|2389.6|2382.3|35
1733390080000|2024-12-05 09:14:40|2391.53|2384.23|2390.77|2383.47|2391.59|2384.29|2390.65|2383.35|23
1733390090000|2024-12-05 09:14:50|2390.81|2383.51|2390.9|2383.6|2391.1|2383.8|2390.7|2383.4|22
1733390100000|2024-12-05 09:15:00|2390.85|2383.55|2391.95|2384.65|2392.2|2384.9|2390.85|2383.55|25
1733390110000|2024-12-05 09:15:10|2392.65|2385.35|2393.2|2385.9|2393.26|2385.96|2392.55|2385.25|32
1733390120000|2024-12-05 09:15:20|2393.25|2385.95|2391.98|2384.68|2395.1|2387.8|2391.98|2384.68|29
1733390130000|2024-12-05 09:15:30|2392.03|2384.73|2393.55|2386.25|2393.65|2386.35|2391.95|2384.65|29
1733390140000|2024-12-05 09:15:40|2393.5|2386.2|2393.02|2385.72|2393.5|2386.2|2392.86|2385.56|24
1733390150000|2024-12-05 09:15:50|2392.79|2385.49|2391.12|2383.82|2392.99|2385.69|2390.86|2383.56|37
1733390160000|2024-12-05 09:16:00|2390.9|2383.6|2391.06|2383.76|2391.66|2384.36|2389.8|2382.5|30
1733390170000|2024-12-05 09:16:10|2390.96|2383.66|2383.65|2376.35|2390.96|2383.66|2382.3|2375|38
1733390180000|2024-12-05 09:16:20|2383.7|2376.4|2382.06|2374.76|2384.25|2376.95|2382.06|2374.76|34
1733390190000|2024-12-05 09:16:30|2382.07|2374.77|2380.99|2373.69|2382.07|2374.77|2380.99|2373.69|28
1733390200000|2024-12-05 09:16:40|2380.98|2373.68|2381.76|2374.46|2381.9|2374.6|2380.98|2373.68|25
1733390210000|2024-12-05 09:16:50|2381.95|2374.65|2383.11|2375.81|2383.23|2375.93|2381.57|2374.27|28
1733390220000|2024-12-05 09:17:00|2383.06|2375.76|2384.13|2376.83|2384.13|2376.83|2383.06|2375.76|28
1733390230000|2024-12-05 09:17:10|2384.1|2376.8|2383.85|2376.55|2384.18|2376.88|2383.69|2376.39|18
1733390240000|2024-12-05 09:17:20|2383.69|2376.39|2383.95|2376.65|2383.95|2376.65|2383.58|2376.28|20
1733390250000|2024-12-05 09:17:30|2383.97|2376.67|2384.96|2377.66|2385.65|2378.35|2383.97|2376.67|22
1733390260000|2024-12-05 09:17:40|2385.02|2377.72|2385.52|2378.22|2385.52|2378.22|2384.96|2377.66|26
1733390270000|2024-12-05 09:17:50|2385.45|2378.15|2386.6|2379.3|2386.6|2379.3|2384.83|2377.53|26
1733390280000|2024-12-05 09:18:00|2386.75|2379.45|2386.05|2378.75|2386.85|2379.55|2385.55|2378.25|33
1733390290000|2024-12-05 09:18:10|2386.52|2379.22|2386.36|2379.06|2386.63|2379.33|2385.98|2378.68|31
1733390300000|2024-12-05 09:18:20|2386.34|2379.04|2386.08|2378.78|2386.65|2379.35|2386.07|2378.77|30
1733390310000|2024-12-05 09:18:30|2386.11|2378.81|2386.88|2379.58|2386.96|2379.66|2386.1|2378.8|29
1733390320000|2024-12-05 09:18:40|2386.85|2379.55|2385.5|2378.2|2386.85|2379.55|2385.5|2378.2|22
1733390330000|2024-12-05 09:18:50|2386.03|2378.73|2385.6|2378.3|2386.65|2379.35|2385.6|2378.3|27
1733390340000|2024-12-05 09:19:00|2385.87|2378.57|2386.67|2379.37|2386.75|2379.45|2385.87|2378.57|29
1733390350000|2024-12-05 09:19:10|2386.65|2379.35|2386.52|2379.22|2386.68|2379.38|2385.44|2378.14|31
1733390360000|2024-12-05 09:19:20|2386.5|2379.2|2386.77|2379.47|2386.8|2379.5|2386.33|2379.03|27
1733390370000|2024-12-05 09:19:30|2386.82|2379.52|2388|2380.7|2388.28|2380.98|2386.45|2379.15|23
1733390380000|2024-12-05 09:19:40|2387.98|2380.68|2389|2381.7|2389.05|2381.75|2387.85|2380.55|16
1733390390000|2024-12-05 09:19:50|2389.03|2381.73|2389.06|2381.76|2389.08|2381.78|2388.67|2381.37|27
1733390400000|2024-12-05 09:20:00|2388.96|2381.66|2387.99|2380.69|2389.13|2381.83|2387.08|2379.78|35
1733390410000|2024-12-05 09:20:10|2388.17|2380.87|2387.5|2380.2|2388.35|2381.05|2387.05|2379.75|26
1733390420000|2024-12-05 09:20:20|2387.3|2380|2387.79|2380.49|2387.88|2380.58|2387.27|2379.97|22
1733390430000|2024-12-05 09:20:30|2387.72|2380.42|2387.65|2380.35|2387.9|2380.6|2386.81|2379.51|32
1733390440000|2024-12-05 09:20:40|2387.55|2380.25|2387.6|2380.3|2387.93|2380.63|2386.78|2379.48|27
1733390450000|2024-12-05 09:20:50|2387.65|2380.35|2386.77|2379.47|2387.8|2380.5|2386.77|2379.47|27
1733390460000|2024-12-05 09:21:00|2386.82|2379.52|2386.66|2379.36|2386.83|2379.53|2386.47|2379.17|28
1733390470000|2024-12-05 09:21:10|2386.7|2379.4|2386.32|2379.02|2387|2379.7|2386|2378.7|28
1733390480000|2024-12-05 09:21:20|2386.08|2378.78|2384.84|2377.54|2386.35|2379.05|2384.84|2377.54|30
1733390490000|2024-12-05 09:21:30|2384.81|2377.51|2385.57|2378.27|2385.76|2378.46|2384.4|2377.1|33
1733390500000|2024-12-05 09:21:40|2385.71|2378.41|2386.13|2378.83|2386.13|2378.83|2385.57|2378.27|31
1733390510000|2024-12-05 09:21:50|2386|2378.7|2385.93|2378.63|2386.1|2378.8|2385.62|2378.32|28
1733390520000|2024-12-05 09:22:00|2385.99|2378.69|2386.9|2379.6|2386.9|2379.6|2385.85|2378.55|23
1733390530000|2024-12-05 09:22:10|2386.81|2379.51|2386.39|2379.09|2386.91|2379.61|2385.92|2378.62|36
1733390540000|2024-12-05 09:22:20|2386.5|2379.2|2386.84|2379.54|2387.04|2379.74|2386.33|2379.03|28
1733390550000|2024-12-05 09:22:30|2386.82|2379.52|2387.65|2380.35|2387.65|2380.35|2386.82|2379.52|31
1733390560000|2024-12-05 09:22:40|2387.53|2380.23|2387.75|2380.45|2388.4|2381.1|2387.53|2380.23|27
1733390570000|2024-12-05 09:22:50|2387.65|2380.35|2388.33|2381.03|2388.33|2381.03|2387.6|2380.3|29
1733390580000|2024-12-05 09:23:00|2388.35|2381.05|2389|2381.7|2389|2381.7|2388.17|2380.87|25
1733390590000|2024-12-05 09:23:10|2388.95|2381.65|2390.12|2382.82|2390.72|2383.42|2388.85|2381.55|26
1733390600000|2024-12-05 09:23:20|2390.17|2382.87|2386.85|2379.55|2390.17|2382.87|2386.85|2379.55|33
1733390610000|2024-12-05 09:23:30|2387.06|2379.76|2387.4|2380.1|2388.29|2380.99|2387.02|2379.72|29
1733390620000|2024-12-05 09:23:40|2387.35|2380.05|2389.9|2382.6|2389.9|2382.6|2387.1|2379.8|30
1733390630000|2024-12-05 09:23:50|2389.58|2382.28|2391.75|2384.45|2391.75|2384.45|2389.58|2382.28|32
1733390640000|2024-12-05 09:24:00|2391.76|2384.46|2391.16|2383.86|2391.76|2384.46|2390.17|2382.87|25
1733390650000|2024-12-05 09:24:10|2391.33|2384.03|2391.83|2384.53|2391.83|2384.53|2391|2383.7|30
1733390660000|2024-12-05 09:24:20|2391.72|2384.42|2391.99|2384.69|2391.99|2384.69|2390.75|2383.45|26
1733390670000|2024-12-05 09:24:30|2392.07|2384.77|2392.66|2385.36|2392.66|2385.36|2391.78|2384.48|33
1733390680000|2024-12-05 09:24:40|2392.7|2385.4|2394.66|2387.36|2394.66|2387.36|2392.62|2385.32|19
1733390690000|2024-12-05 09:24:50|2394.3|2387|2394.24|2386.94|2394.3|2387|2393.64|2386.34|30
1733390700000|2024-12-05 09:25:00|2393.91|2386.61|2394.1|2386.8|2394.19|2386.89|2393.73|2386.43|24
1733390710000|2024-12-05 09:25:10|2394.05|2386.75|2393.9|2386.6|2394.8|2387.5|2393.85|2386.55|30
1733390720000|2024-12-05 09:25:20|2393.65|2386.35|2392.7|2385.4|2393.8|2386.5|2392.65|2385.35|18
1733390730000|2024-12-05 09:25:30|2392.93|2385.63|2391.88|2384.58|2393.06|2385.76|2391.88|2384.58|25
1733390740000|2024-12-05 09:25:40|2391.95|2384.65|2392.55|2385.25|2392.6|2385.3|2391.91|2384.61|25
1733390750000|2024-12-05 09:25:50|2392.8|2385.5|2393.4|2386.1|2393.45|2386.15|2392.62|2385.32|31
1733390760000|2024-12-05 09:26:00|2393.3|2386|2393.3|2386|2394.78|2387.48|2392.95|2385.65|32
1733390770000|2024-12-05 09:26:10|2393.31|2386.01|2394.25|2386.95|2394.6|2387.3|2392.75|2385.45|35
1733390780000|2024-12-05 09:26:20|2394.3|2387|2395.23|2387.93|2395.29|2387.99|2394.18|2386.88|30
1733390790000|2024-12-05 09:26:30|2395.03|2387.73|2394.35|2387.05|2395.03|2387.73|2394.15|2386.85|17
1733390800000|2024-12-05 09:26:40|2394.21|2386.91|2394|2386.7|2394.4|2387.1|2394|2386.7|22
1733390810000|2024-12-05 09:26:50|2394.24|2386.94|2393.72|2386.42|2395.15|2387.85|2393.72|2386.42|26
1733390820000|2024-12-05 09:27:00|2393.7|2386.4|2393.42|2386.12|2393.96|2386.66|2393.04|2385.74|24
1733390830000|2024-12-05 09:27:10|2393.45|2386.15|2392.71|2385.41|2393.45|2386.15|2392.71|2385.41|22
1733390840000|2024-12-05 09:27:20|2392.73|2385.43|2391.24|2383.94|2393.13|2385.83|2391.06|2383.76|23
1733390850000|2024-12-05 09:27:30|2391.29|2383.99|2390.63|2383.33|2391.53|2384.23|2390.63|2383.33|16
1733390860000|2024-12-05 09:27:40|2391.14|2383.84|2389.22|2381.92|2391.14|2383.84|2389.22|2381.92|33
1733390870000|2024-12-05 09:27:50|2389.05|2381.75|2387.5|2380.2|2389.34|2382.04|2387.01|2379.71|36
1733390880000|2024-12-05 09:28:00|2387.55|2380.25|2388.26|2380.96|2388.26|2380.96|2387.41|2380.11|33
1733390890000|2024-12-05 09:28:10|2388.31|2381.01|2388.77|2381.47|2389.23|2381.93|2388.16|2380.86|31
1733390900000|2024-12-05 09:28:20|2388.74|2381.44|2392.5|2385.2|2392.5|2385.2|2388.13|2380.83|32
1733390910000|2024-12-05 09:28:30|2392.65|2385.35|2392.6|2385.3|2392.65|2385.35|2391.25|2383.95|29
1733390920000|2024-12-05 09:28:40|2392.65|2385.35|2391.55|2384.25|2392.75|2385.45|2391.55|2384.25|27
1733390930000|2024-12-05 09:28:50|2391.7|2384.4|2392.15|2384.85|2392.15|2384.85|2391.61|2384.31|25
1733390940000|2024-12-05 09:29:00|2392.1|2384.8|2391.88|2384.58|2392.31|2385.01|2391.63|2384.33|25
1733390950000|2024-12-05 09:29:10|2391.98|2384.68|2392|2384.7|2392.24|2384.94|2391.44|2384.14|30
1733390960000|2024-12-05 09:29:20|2391.96|2384.66|2392|2384.7|2392.52|2385.22|2391.68|2384.38|26
1733390970000|2024-12-05 09:29:30|2392.19|2384.89|2392.45|2385.15|2392.75|2385.45|2391.56|2384.26|24
1733390980000|2024-12-05 09:29:40|2392.7|2385.4|2391.93|2384.63|2392.95|2385.65|2391.62|2384.32|24
1733390990000|2024-12-05 09:29:50|2391.89|2384.59|2391.99|2384.69|2392.1|2384.8|2391.59|2384.29|24
1733391000000|2024-12-05 09:30:00|2391.96|2384.66|2391.55|2384.25|2392.41|2385.11|2391.54|2384.24|33
1733391010000|2024-12-05 09:30:10|2391.73|2384.43|2391.17|2383.87|2391.93|2384.63|2391.17|2383.87|31
1733391020000|2024-12-05 09:30:20|2391.11|2383.81|2393.26|2385.96|2393.26|2385.96|2391.11|2383.81|30
1733391030000|2024-12-05 09:30:30|2392.87|2385.57|2393.28|2385.98|2393.46|2386.16|2392.44|2385.14|29
1733391040000|2024-12-05 09:30:40|2393.36|2386.06|2393.45|2386.15|2393.6|2386.3|2392.91|2385.61|24
1733391050000|2024-12-05 09:30:50|2393.46|2386.16|2394.15|2386.85|2394.15|2386.85|2393.42|2386.12|21
1733391060000|2024-12-05 09:31:00|2394.13|2386.83|2394.48|2387.18|2394.55|2387.25|2393.41|2386.11|26
1733391070000|2024-12-05 09:31:10|2394.45|2387.15|2394.3|2387|2394.5|2387.2|2393.58|2386.28|25
1733391080000|2024-12-05 09:31:20|2394.35|2387.05|2394.74|2387.44|2395.25|2387.95|2394.3|2387|27
1733391090000|2024-12-05 09:31:30|2394.78|2387.48|2392.88|2385.58|2394.79|2387.49|2392.88|2385.58|28
1733391100000|2024-12-05 09:31:40|2392.8|2385.5|2391.45|2384.15|2393.21|2385.91|2391.45|2384.15|28
1733391110000|2024-12-05 09:31:50|2391.35|2384.05|2391.35|2384.05|2391.92|2384.62|2391.3|2384|23
1733391120000|2024-12-05 09:32:00|2391.34|2384.04|2389.25|2381.95|2391.94|2384.64|2388.95|2381.65|28
1733391130000|2024-12-05 09:32:10|2389.3|2382|2389.95|2382.65|2389.96|2382.66|2389.3|2382|21
1733391140000|2024-12-05 09:32:20|2389.96|2382.66|2390.87|2383.57|2391.52|2384.22|2389.6|2382.3|27
1733391150000|2024-12-05 09:32:30|2390.92|2383.62|2389.41|2382.11|2391.1|2383.8|2389.41|2382.11|30
1733391160000|2024-12-05 09:32:40|2389.3|2382|2388.02|2380.72|2389.3|2382|2387.38|2380.08|27
1733391170000|2024-12-05 09:32:50|2388.13|2380.83|2387.38|2380.08|2388.79|2381.49|2387.25|2379.95|31
1733391180000|2024-12-05 09:33:00|2387.4|2380.1|2390.34|2383.04|2390.39|2383.09|2387.4|2380.1|29
1733391190000|2024-12-05 09:33:10|2390.21|2382.91|2391.02|2383.72|2391.41|2384.11|2389.72|2382.42|33
1733391200000|2024-12-05 09:33:20|2391.05|2383.75|2394.85|2387.55|2394.95|2387.65|2391.05|2383.75|36
1733391210000|2024-12-05 09:33:30|2394.9|2387.6|2394.23|2386.93|2394.9|2387.6|2393.62|2386.32|28
1733391220000|2024-12-05 09:33:40|2394.21|2386.91|2394.64|2387.34|2394.7|2387.4|2394.21|2386.91|25
1733391230000|2024-12-05 09:33:50|2394.61|2387.31|2394.5|2387.2|2394.61|2387.31|2393.44|2386.14|26
1733391240000|2024-12-05 09:34:00|2394.59|2387.29|2394.28|2386.98|2394.69|2387.39|2393.37|2386.07|29
1733391250000|2024-12-05 09:34:10|2394.3|2387|2393.51|2386.21|2394.6|2387.3|2393.28|2385.98|17
1733391260000|2024-12-05 09:34:20|2393.81|2386.51|2393.78|2386.48|2393.81|2386.51|2393.73|2386.43|13
1733391270000|2024-12-05 09:34:30|2393.75|2386.45|2392.88|2385.58|2393.75|2386.45|2392.88|2385.58|13
1733391280000|2024-12-05 09:34:40|2392.99|2385.69|2392.35|2385.05|2392.99|2385.69|2392.28|2384.98|26
1733391290000|2024-12-05 09:34:50|2392.28|2384.98|2392.98|2385.68|2393.12|2385.82|2392.28|2384.98|15
1733391300000|2024-12-05 09:35:00|2392.72|2385.42|2390.31|2383.01|2393.03|2385.73|2390.25|2382.95|29
1733391310000|2024-12-05 09:35:10|2390.26|2382.96|2390.28|2382.98|2391.09|2383.79|2390.18|2382.88|30
1733391320000|2024-12-05 09:35:20|2390.27|2382.97|2390.6|2383.3|2390.76|2383.46|2389.63|2382.33|31
1733391330000|2024-12-05 09:35:30|2390.49|2383.19|2389.74|2382.44|2390.49|2383.19|2389.32|2382.02|30
1733391340000|2024-12-05 09:35:40|2389.7|2382.4|2389.58|2382.28|2390.75|2383.45|2389.44|2382.14|33
1733391350000|2024-12-05 09:35:50|2389.97|2382.67|2388.6|2381.3|2389.97|2382.67|2388.42|2381.12|33
1733391360000|2024-12-05 09:36:00|2388.65|2381.35|2388.68|2381.38|2388.78|2381.48|2388.43|2381.13|24
1733391370000|2024-12-05 09:36:10|2388.6|2381.3|2387.85|2380.55|2388.6|2381.3|2387.45|2380.15|30
1733391380000|2024-12-05 09:36:20|2387.97|2380.67|2386.42|2379.12|2388.35|2381.05|2386.42|2379.12|31
1733391390000|2024-12-05 09:36:30|2386.43|2379.13|2387.91|2380.61|2388.18|2380.88|2386.2|2378.9|28
1733391400000|2024-12-05 09:36:40|2387.81|2380.51|2388.7|2381.4|2388.81|2381.51|2387.81|2380.51|32
1733391410000|2024-12-05 09:36:50|2388.58|2381.28|2387.93|2380.63|2388.7|2381.4|2387.76|2380.46|32
1733391420000|2024-12-05 09:37:00|2387.91|2380.61|2390.38|2383.08|2390.38|2383.08|2387.88|2380.58|33
1733391430000|2024-12-05 09:37:10|2390.45|2383.15|2390.38|2383.08|2391.05|2383.75|2390.31|2383.01|35
1733391440000|2024-12-05 09:37:20|2390.5|2383.2|2389.38|2382.08|2390.5|2383.2|2389.38|2382.08|31
1733391450000|2024-12-05 09:37:30|2389.4|2382.1|2386.45|2379.15|2389.43|2382.13|2386.45|2379.15|30
1733391460000|2024-12-05 09:37:40|2386.54|2379.24|2386.7|2379.4|2387.28|2379.98|2386.28|2378.98|21
1733391470000|2024-12-05 09:37:50|2386.54|2379.24|2388.07|2380.77|2388.07|2380.77|2386.54|2379.24|33
1733391480000|2024-12-05 09:38:00|2388.17|2380.87|2389.06|2381.76|2389.28|2381.98|2388.15|2380.85|32
1733391490000|2024-12-05 09:38:10|2389.05|2381.75|2389.22|2381.92|2389.65|2382.35|2388.38|2381.08|28
1733391500000|2024-12-05 09:38:20|2389.15|2381.85|2388.92|2381.62|2389.29|2381.99|2388.3|2381|29
1733391510000|2024-12-05 09:38:30|2389.11|2381.81|2388.84|2381.54|2389.6|2382.3|2388.69|2381.39|29
1733391520000|2024-12-05 09:38:40|2389.45|2382.15|2389.5|2382.2|2389.69|2382.39|2389.19|2381.89|19
1733391530000|2024-12-05 09:38:50|2389.54|2382.24|2390.03|2382.73|2390.88|2383.58|2389.54|2382.24|31
1733391540000|2024-12-05 09:39:00|2390.16|2382.86|2390.8|2383.5|2390.95|2383.65|2389.93|2382.63|35
1733391550000|2024-12-05 09:39:10|2390.85|2383.55|2391.37|2384.07|2391.61|2384.31|2390.66|2383.36|32
1733391560000|2024-12-05 09:39:20|2391.5|2384.2|2391.93|2384.63|2392.4|2385.1|2391.31|2384.01|30
1733391570000|2024-12-05 09:39:30|2391.63|2384.33|2391.51|2384.21|2392.23|2384.93|2391.51|2384.21|27
1733391580000|2024-12-05 09:39:40|2391.68|2384.38|2390.6|2383.3|2392.18|2384.88|2390.6|2383.3|21
1733391590000|2024-12-05 09:39:50|2390.54|2383.24|2390.41|2383.11|2391.43|2384.13|2390.35|2383.05|23
1733391600000|2024-12-05 09:40:00|2390.34|2383.04|2389.44|2382.14|2390.43|2383.13|2388.69|2381.39|31
1733391610000|2024-12-05 09:40:10|2389.31|2382.01|2388.25|2380.95|2389.37|2382.07|2387.35|2380.05|36
1733391620000|2024-12-05 09:40:20|2388.2|2380.9|2387.63|2380.33|2388.43|2381.13|2387.51|2380.21|37
1733391630000|2024-12-05 09:40:30|2387.56|2380.26|2388.45|2381.15|2390.6|2383.3|2387.56|2380.26|37
1733391640000|2024-12-05 09:40:40|2388.73|2381.43|2389.26|2381.96|2390.35|2383.05|2388.4|2381.1|36
1733391650000|2024-12-05 09:40:50|2389.24|2381.94|2388.33|2381.03|2389.38|2382.08|2388.33|2381.03|31
1733391660000|2024-12-05 09:41:00|2388.29|2380.99|2388.38|2381.08|2388.95|2381.65|2388.29|2380.99|32
1733391670000|2024-12-05 09:41:10|2388.41|2381.11|2389.3|2382|2389.3|2382|2388.15|2380.85|32
1733391680000|2024-12-05 09:41:20|2389.32|2382.02|2389.45|2382.15|2389.75|2382.45|2389.19|2381.89|33
1733391690000|2024-12-05 09:41:30|2389.5|2382.2|2387.9|2380.6|2390.05|2382.75|2387.9|2380.6|37
1733391700000|2024-12-05 09:41:40|2387.99|2380.69|2389.5|2382.2|2389.5|2382.2|2387.34|2380.04|39
1733391710000|2024-12-05 09:41:50|2389.46|2382.16|2389.38|2382.08|2389.92|2382.62|2389.25|2381.95|26
1733391720000|2024-12-05 09:42:00|2389.29|2381.99|2389.13|2381.83|2389.7|2382.4|2388.34|2381.04|34
1733391730000|2024-12-05 09:42:10|2389.1|2381.8|2388.45|2381.15|2389.26|2381.96|2388.24|2380.94|28
1733391740000|2024-12-05 09:42:20|2388.28|2380.98|2388.32|2381.02|2389.03|2381.73|2388.24|2380.94|28
1733391750000|2024-12-05 09:42:30|2388.3|2381|2387.35|2380.05|2388.3|2381|2387.25|2379.95|25
1733391760000|2024-12-05 09:42:40|2387.3|2380|2387.45|2380.15|2387.45|2380.15|2387|2379.7|23
1733391770000|2024-12-05 09:42:50|2387.41|2380.11|2388.15|2380.85|2388.7|2381.4|2387.41|2380.11|17
1733391780000|2024-12-05 09:43:00|2388.13|2380.83|2388.25|2380.95|2388.25|2380.95|2388.09|2380.79|24
1733391790000|2024-12-05 09:43:10|2388.3|2381|2387.26|2379.96|2388.3|2381|2387.25|2379.95|22
1733391800000|2024-12-05 09:43:20|2387.18|2379.88|2387.29|2379.99|2387.45|2380.15|2386.53|2379.23|24
1733391810000|2024-12-05 09:43:30|2387.34|2380.04|2387.19|2379.89|2387.43|2380.13|2387.19|2379.89|27
1733391820000|2024-12-05 09:43:40|2387.36|2380.06|2388.81|2381.51|2388.81|2381.51|2387.3|2380|31
1733391830000|2024-12-05 09:43:50|2388.9|2381.6|2390.55|2383.25|2391.15|2383.85|2388.9|2381.6|29
1733391840000|2024-12-05 09:44:00|2390.4|2383.1|2390.05|2382.75|2390.4|2383.1|2389.35|2382.05|25
1733391850000|2024-12-05 09:44:10|2390.2|2382.9|2390.25|2382.95|2390.35|2383.05|2390.17|2382.87|25
1733391860000|2024-12-05 09:44:20|2390.26|2382.96|2389.3|2382|2390.26|2382.96|2389.3|2382|21
1733391870000|2024-12-05 09:44:30|2389.22|2381.92|2390.2|2382.9|2390.2|2382.9|2389.15|2381.85|33
1733391880000|2024-12-05 09:44:40|2390.3|2383|2389.15|2381.85|2390.45|2383.15|2389.15|2381.85|25
1733391890000|2024-12-05 09:44:50|2389.11|2381.81|2389.23|2381.93|2389.32|2382.02|2389.09|2381.79|31
1733391900000|2024-12-05 09:45:00|2389.24|2381.94|2389.23|2381.93|2389.31|2382.01|2389.13|2381.83|27
1733391910000|2024-12-05 09:45:10|2389.22|2381.92|2388.32|2381.02|2389.24|2381.94|2388.18|2380.88|31
1733391920000|2024-12-05 09:45:20|2388.36|2381.06|2387.2|2379.9|2388.43|2381.13|2387.2|2379.9|29
1733391930000|2024-12-05 09:45:30|2387.24|2379.94|2387.34|2380.04|2388|2380.7|2387.24|2379.94|23
1733391940000|2024-12-05 09:45:40|2387.24|2379.94|2388.18|2380.88|2388.18|2380.88|2387.24|2379.94|27
1733391950000|2024-12-05 09:45:50|2388.21|2380.91|2389.21|2381.91|2389.25|2381.95|2388.15|2380.85|30
1733391960000|2024-12-05 09:46:00|2389.25|2381.95|2389.25|2381.95|2389.31|2382.01|2389.18|2381.88|29
1733391970000|2024-12-05 09:46:10|2389.24|2381.94|2387.3|2380|2389.24|2381.94|2387.25|2379.95|24
1733391980000|2024-12-05 09:46:20|2387.25|2379.95|2387.24|2379.94|2387.5|2380.2|2387.23|2379.93|23
1733391990000|2024-12-05 09:46:30|2387.29|2379.99|2387.58|2380.28|2388.15|2380.85|2387.25|2379.95|28
1733392000000|2024-12-05 09:46:40|2387.59|2380.29|2388.18|2380.88|2388.18|2380.88|2387.19|2379.89|28
1733392010000|2024-12-05 09:46:50|2388.21|2380.91|2388.25|2380.95|2389.55|2382.25|2388.15|2380.85|31
1733392020000|2024-12-05 09:47:00|2388.22|2380.92|2390.35|2383.05|2390.5|2383.2|2388.22|2380.92|30
1733392030000|2024-12-05 09:47:10|2390.31|2383.01|2388.7|2381.4|2390.31|2383.01|2388.6|2381.3|26
1733392040000|2024-12-05 09:47:20|2388.37|2381.07|2389.23|2381.93|2389.4|2382.1|2388.3|2381|31
1733392050000|2024-12-05 09:47:30|2389.22|2381.92|2388.27|2380.97|2389.23|2381.93|2388.21|2380.91|20
1733392060000|2024-12-05 09:47:40|2388.24|2380.94|2388.25|2380.95|2388.7|2381.4|2388.22|2380.92|14
1733392070000|2024-12-05 09:47:50|2388.55|2381.25|2388.9|2381.6|2389.2|2381.9|2388.5|2381.2|10
1733392080000|2024-12-05 09:48:00|2388.8|2381.5|2385.45|2378.15|2388.8|2381.5|2385.45|2378.15|21
1733392090000|2024-12-05 09:48:10|2385.18|2377.88|2386.27|2378.97|2386.4|2379.1|2385.15|2377.85|35
1733392100000|2024-12-05 09:48:20|2386.29|2378.99|2387.11|2379.81|2387.11|2379.81|2386.23|2378.93|20
1733392110000|2024-12-05 09:48:30|2387.1|2379.8|2387.4|2380.1|2387.7|2380.4|2387.1|2379.8|26
1733392120000|2024-12-05 09:48:40|2387.6|2380.3|2386.4|2379.1|2387.6|2380.3|2386.32|2379.02|26
1733392130000|2024-12-05 09:48:50|2386.3|2379|2387.15|2379.85|2387.15|2379.85|2386.3|2379|28
1733392140000|2024-12-05 09:49:00|2387.21|2379.91|2388.24|2380.94|2388.26|2380.96|2387.18|2379.88|30
1733392150000|2024-12-05 09:49:10|2388.22|2380.92|2388.23|2380.93|2388.28|2380.98|2388.1|2380.8|30
1733392160000|2024-12-05 09:49:20|2388.28|2380.98|2387.4|2380.1|2389.3|2382|2387.25|2379.95|35
1733392170000|2024-12-05 09:49:30|2387.8|2380.5|2387.83|2380.53|2387.88|2380.58|2387.3|2380|32
1733392180000|2024-12-05 09:49:40|2388|2380.7|2388.15|2380.85|2388.15|2380.85|2387.73|2380.43|14
1733392190000|2024-12-05 09:49:50|2387.99|2380.69|2386.33|2379.03|2387.99|2380.69|2386.21|2378.91|20
1733392200000|2024-12-05 09:50:00|2386.25|2378.95|2387.93|2380.63|2387.93|2380.63|2386.25|2378.95|26
1733392210000|2024-12-05 09:50:10|2387.81|2380.51|2387.57|2380.27|2387.81|2380.51|2387.28|2379.98|34
1733392220000|2024-12-05 09:50:20|2387.4|2380.1|2387.7|2380.4|2387.7|2380.4|2386.28|2378.98|36
1733392230000|2024-12-05 09:50:30|2387.68|2380.38|2387.39|2380.09|2387.7|2380.4|2386.91|2379.61|33
1733392240000|2024-12-05 09:50:40|2387.31|2380.01|2387.75|2380.45|2387.75|2380.45|2386.48|2379.18|37
1733392250000|2024-12-05 09:50:50|2387.38|2380.08|2387.74|2380.44|2387.79|2380.49|2387.38|2380.08|24
1733392260000|2024-12-05 09:51:00|2387.68|2380.38|2387.86|2380.56|2388.6|2381.3|2387.35|2380.05|35
1733392270000|2024-12-05 09:51:10|2387.88|2380.58|2386.8|2379.5|2387.88|2380.58|2386.8|2379.5|29
1733392280000|2024-12-05 09:51:20|2386.63|2379.33|2386.35|2379.05|2386.69|2379.39|2386.03|2378.73|33
1733392290000|2024-12-05 09:51:30|2386.45|2379.15|2386.63|2379.33|2386.88|2379.58|2386.29|2378.99|32
1733392300000|2024-12-05 09:51:40|2386.68|2379.38|2387.23|2379.93|2387.58|2380.28|2386.53|2379.23|32
1733392310000|2024-12-05 09:51:50|2387.28|2379.98|2387.48|2380.18|2387.63|2380.33|2387.18|2379.88|35
1733392320000|2024-12-05 09:52:00|2387.5|2380.2|2388.15|2380.85|2388.35|2381.05|2387.46|2380.16|31
1733392330000|2024-12-05 09:52:10|2387.95|2380.65|2387.83|2380.53|2387.95|2380.65|2387.35|2380.05|30
1733392340000|2024-12-05 09:52:20|2387.76|2380.46|2388.38|2381.08|2388.55|2381.25|2387.76|2380.46|36
1733392350000|2024-12-05 09:52:30|2388.35|2381.05|2387.6|2380.3|2388.43|2381.13|2387.6|2380.3|26
1733392360000|2024-12-05 09:52:40|2387.65|2380.35|2386.65|2379.35|2387.65|2380.35|2386.52|2379.22|21
1733392370000|2024-12-05 09:52:50|2386.6|2379.3|2387.48|2380.18|2387.48|2380.18|2386.47|2379.17|20
1733392380000|2024-12-05 09:53:00|2387.55|2380.25|2386.85|2379.55|2387.55|2380.25|2386.38|2379.08|30
1733392390000|2024-12-05 09:53:10|2386.8|2379.5|2386.7|2379.4|2387.9|2380.6|2386.55|2379.25|29
1733392400000|2024-12-05 09:53:20|2386.75|2379.45|2387.68|2380.38|2387.8|2380.5|2386.75|2379.45|31
1733392410000|2024-12-05 09:53:30|2387.7|2380.4|2387.7|2380.4|2387.83|2380.53|2387.38|2380.08|14
1733392420000|2024-12-05 09:53:40|2387.4|2380.1|2387.3|2380|2387.65|2380.35|2387.21|2379.91|22
1733392430000|2024-12-05 09:53:50|2387.68|2380.38|2388.43|2381.13|2388.55|2381.25|2387.3|2380|27
1733392440000|2024-12-05 09:54:00|2388.64|2381.34|2387.35|2380.05|2388.7|2381.4|2387.35|2380.05|29
1733392450000|2024-12-05 09:54:10|2387.38|2380.08|2388.33|2381.03|2388.53|2381.23|2387.28|2379.98|24
1733392460000|2024-12-05 09:54:20|2388.28|2380.98|2387.83|2380.53|2388.3|2381|2387.48|2380.18|32
1733392470000|2024-12-05 09:54:30|2387.78|2380.48|2387.7|2380.4|2387.83|2380.53|2387.48|2380.18|26
1733392480000|2024-12-05 09:54:40|2387.72|2380.42|2387.45|2380.15|2387.78|2380.48|2387.29|2379.99|29
1733392490000|2024-12-05 09:54:50|2387.3|2380|2387.89|2380.59|2388.03|2380.73|2387.3|2380|22
1733392500000|2024-12-05 09:55:00|2387.79|2380.49|2387.36|2380.06|2388.37|2381.07|2387.14|2379.84|28
1733392510000|2024-12-05 09:55:10|2387.41|2380.11|2387.13|2379.83|2387.52|2380.22|2386.34|2379.04|30
1733392520000|2024-12-05 09:55:20|2387.18|2379.88|2387.84|2380.54|2387.94|2380.64|2387.18|2379.88|23
1733392530000|2024-12-05 09:55:30|2387.88|2380.58|2389.24|2381.94|2389.24|2381.94|2387.7|2380.4|16
1733392540000|2024-12-05 09:55:40|2389.2|2381.9|2388.83|2381.53|2389.2|2381.9|2388.33|2381.03|26
1733392550000|2024-12-05 09:55:50|2388.72|2381.42|2388.53|2381.23|2388.83|2381.53|2388.52|2381.22|23
1733392560000|2024-12-05 09:56:00|2388.6|2381.3|2387.8|2380.5|2388.63|2381.33|2387.7|2380.4|31
1733392570000|2024-12-05 09:56:10|2387.79|2380.49|2388.37|2381.07|2389.04|2381.74|2387.74|2380.44|29
1733392580000|2024-12-05 09:56:20|2388.29|2380.99|2388.46|2381.16|2388.55|2381.25|2388.24|2380.94|19
1733392590000|2024-12-05 09:56:30|2388.49|2381.19|2388.06|2380.76|2388.55|2381.25|2387.98|2380.68|21
1733392600000|2024-12-05 09:56:40|2388.2|2380.9|2388.35|2381.05|2388.64|2381.34|2388.2|2380.9|20
1733392610000|2024-12-05 09:56:50|2388.3|2381|2387.98|2380.68|2388.44|2381.14|2387.69|2380.39|25
1733392620000|2024-12-05 09:57:00|2388.08|2380.78|2388.35|2381.05|2388.52|2381.22|2387.96|2380.66|22
1733392630000|2024-12-05 09:57:10|2388.26|2380.96|2387.66|2380.36|2388.58|2381.28|2387.66|2380.36|25
1733392640000|2024-12-05 09:57:20|2387.6|2380.3|2387.84|2380.54|2388.6|2381.3|2387.55|2380.25|25
1733392650000|2024-12-05 09:57:30|2387.78|2380.48|2387.55|2380.25|2387.8|2380.5|2387.47|2380.17|27
1733392660000|2024-12-05 09:57:40|2387.4|2380.1|2387.58|2380.28|2387.9|2380.6|2387.4|2380.1|29
1733392670000|2024-12-05 09:57:50|2387.9|2380.6|2386.71|2379.41|2387.9|2380.6|2386.56|2379.26|23
1733392680000|2024-12-05 09:58:00|2386.7|2379.4|2386.35|2379.05|2387.24|2379.94|2386.35|2379.05|32
1733392690000|2024-12-05 09:58:10|2386.3|2379|2384.86|2377.56|2386.3|2379|2384.48|2377.18|34
1733392700000|2024-12-05 09:58:20|2384.84|2377.54|2385.03|2377.73|2385.36|2378.06|2384.4|2377.1|32
1733392710000|2024-12-05 09:58:30|2385.06|2377.76|2386.55|2379.25|2386.75|2379.45|2385.06|2377.76|30
1733392720000|2024-12-05 09:58:40|2386.57|2379.27|2386.7|2379.4|2387.47|2380.17|2386.55|2379.25|25
1733392730000|2024-12-05 09:58:50|2386.75|2379.45|2385.2|2377.9|2386.95|2379.65|2384.95|2377.65|27
1733392740000|2024-12-05 09:59:00|2385.18|2377.88|2385.8|2378.5|2386.16|2378.86|2385.18|2377.88|30
1733392750000|2024-12-05 09:59:10|2385.85|2378.55|2385.73|2378.43|2385.85|2378.55|2385.4|2378.1|28
1733392760000|2024-12-05 09:59:20|2385.78|2378.48|2387.12|2379.82|2387.12|2379.82|2385.51|2378.21|28
1733392770000|2024-12-05 09:59:30|2387.09|2379.79|2388.14|2380.84|2388.48|2381.18|2387.04|2379.74|29
1733392780000|2024-12-05 09:59:40|2388.16|2380.86|2387.63|2380.33|2388.16|2380.86|2387.54|2380.24|25
1733392790000|2024-12-05 09:59:50|2387.67|2380.37|2387.75|2380.45|2388.13|2380.83|2387.65|2380.35|31
1733392800000|2024-12-05 10:00:00|2387.7|2380.4|2386.65|2379.35|2387.7|2380.4|2386.65|2379.35|36
1733392810000|2024-12-05 10:00:10|2386.75|2379.45|2386.06|2378.76|2386.75|2379.45|2385.61|2378.31|35
1733392820000|2024-12-05 10:00:20|2386.03|2378.73|2386.53|2379.23|2386.65|2379.35|2385.73|2378.43|31
1733392830000|2024-12-05 10:00:30|2386.85|2379.55|2386.14|2378.84|2386.85|2379.55|2386.14|2378.84|31
1733392840000|2024-12-05 10:00:40|2386.16|2378.86|2385.67|2378.37|2386.19|2378.89|2385.4|2378.1|31
1733392850000|2024-12-05 10:00:50|2385.65|2378.35|2385.09|2377.79|2385.7|2378.4|2385.04|2377.74|28
1733392860000|2024-12-05 10:01:00|2385|2377.7|2383.45|2376.15|2385.11|2377.81|2383.45|2376.15|21
1733392870000|2024-12-05 10:01:10|2383.12|2375.82|2381.15|2373.85|2383.42|2376.12|2381.15|2373.85|26
1733392880000|2024-12-05 10:01:20|2381.75|2374.45|2378.9|2371.6|2381.75|2374.45|2378.9|2371.6|35
1733392890000|2024-12-05 10:01:30|2378.57|2371.27|2380.21|2372.91|2380.6|2373.3|2378.57|2371.27|40
1733392900000|2024-12-05 10:01:40|2379.98|2372.68|2382.2|2374.9|2382.2|2374.9|2379.98|2372.68|38
1733392910000|2024-12-05 10:01:50|2382.26|2374.96|2386.01|2378.71|2386.01|2378.71|2382.2|2374.9|35
1733392920000|2024-12-05 10:02:00|2385.96|2378.66|2386.36|2379.06|2388.39|2381.09|2385.96|2378.66|38
1733392930000|2024-12-05 10:02:10|2386.25|2378.95|2386.02|2378.72|2386.45|2379.15|2385.45|2378.15|33
1733392940000|2024-12-05 10:02:20|2386.01|2378.71|2383.55|2376.25|2386.49|2379.19|2383.54|2376.24|37
1733392950000|2024-12-05 10:02:30|2383.65|2376.35|2383.85|2376.55|2385.34|2378.04|2383.4|2376.1|29
1733392960000|2024-12-05 10:02:40|2383.9|2376.6|2384.34|2377.04|2385.18|2377.88|2383.67|2376.37|26
1733392970000|2024-12-05 10:02:50|2384.44|2377.14|2384.56|2377.26|2384.56|2377.26|2384.25|2376.95|24
1733392980000|2024-12-05 10:03:00|2384.53|2377.23|2386.28|2378.98|2386.95|2379.65|2384.53|2377.23|29
1733392990000|2024-12-05 10:03:10|2386.25|2378.95|2385.81|2378.51|2386.95|2379.65|2385.74|2378.44|25
1733393000000|2024-12-05 10:03:20|2385.87|2378.57|2386.36|2379.06|2386.45|2379.15|2385.49|2378.19|26
1733393010000|2024-12-05 10:03:30|2386.37|2379.07|2388.2|2380.9|2388.61|2381.31|2386.15|2378.85|29
1733393020000|2024-12-05 10:03:40|2388.23|2380.93|2391.14|2383.84|2391.44|2384.14|2387.96|2380.66|31
1733393030000|2024-12-05 10:03:50|2391|2383.7|2392.03|2384.73|2392.45|2385.15|2391|2383.7|33
1733393040000|2024-12-05 10:04:00|2391.98|2384.68|2390.93|2383.63|2392.13|2384.83|2390.89|2383.59|36
1733393050000|2024-12-05 10:04:10|2390.95|2383.65|2390.56|2383.26|2391.14|2383.84|2390.13|2382.83|33
1733393060000|2024-12-05 10:04:20|2390.55|2383.25|2389.76|2382.46|2390.55|2383.25|2388.75|2381.45|31
1733393070000|2024-12-05 10:04:30|2389.58|2382.28|2389.12|2381.82|2389.85|2382.55|2389.1|2381.8|25
1733393080000|2024-12-05 10:04:40|2389.13|2381.83|2387.87|2380.57|2389.49|2382.19|2387.79|2380.49|31
1733393090000|2024-12-05 10:04:50|2387.77|2380.47|2386.3|2379|2388.35|2381.05|2386.3|2379|29
1733393100000|2024-12-05 10:05:00|2386.32|2379.02|2384.95|2377.65|2387.05|2379.75|2384.59|2377.29|36
1733393110000|2024-12-05 10:05:10|2384.98|2377.68|2384.33|2377.03|2384.98|2377.68|2384.29|2376.99|34
1733393120000|2024-12-05 10:05:20|2384.43|2377.13|2385.24|2377.94|2385.38|2378.08|2384.4|2377.1|31
1733393130000|2024-12-05 10:05:30|2385.18|2377.88|2384.32|2377.02|2385.38|2378.08|2383.6|2376.3|38
1733393140000|2024-12-05 10:05:40|2384.5|2377.2|2384.78|2377.48|2386.93|2379.63|2384.48|2377.18|38
1733393150000|2024-12-05 10:05:50|2384.8|2377.5|2384.95|2377.65|2385.46|2378.16|2383.77|2376.47|34
1733393160000|2024-12-05 10:06:00|2384.93|2377.63|2385.55|2378.25|2385.55|2378.25|2384.58|2377.28|34
1733393170000|2024-12-05 10:06:10|2385.94|2378.64|2385.15|2377.85|2386.14|2378.84|2385.15|2377.85|34
1733393180000|2024-12-05 10:06:20|2385.17|2377.87|2384.9|2377.6|2385.55|2378.25|2384.73|2377.43|32
1733393190000|2024-12-05 10:06:30|2384.91|2377.61|2385.06|2377.76|2386.65|2379.35|2384.65|2377.35|35
1733393200000|2024-12-05 10:06:40|2385.03|2377.73|2384.63|2377.33|2385.15|2377.85|2384.58|2377.28|28
1733393210000|2024-12-05 10:06:50|2385.14|2377.84|2385.02|2377.72|2385.4|2378.1|2384.95|2377.65|25
1733393220000|2024-12-05 10:07:00|2385.13|2377.83|2385.8|2378.5|2387.09|2379.79|2385.13|2377.83|37
1733393230000|2024-12-05 10:07:10|2385.85|2378.55|2384.78|2377.48|2386.16|2378.86|2384.5|2377.2|32
1733393240000|2024-12-05 10:07:20|2384.79|2377.49|2384.3|2377|2385.28|2377.98|2384.17|2376.87|37
1733393250000|2024-12-05 10:07:30|2383.9|2376.6|2383.29|2375.99|2384.31|2377.01|2383.04|2375.74|31
1733393260000|2024-12-05 10:07:40|2382.75|2375.45|2381.19|2373.89|2382.75|2375.45|2380.86|2373.56|30
1733393270000|2024-12-05 10:07:50|2381|2373.7|2378.6|2371.3|2381.13|2373.83|2378.6|2371.3|33
1733393280000|2024-12-05 10:08:00|2378.75|2371.45|2377.7|2370.4|2378.75|2371.45|2376.3|2369|31
1733393290000|2024-12-05 10:08:10|2377.85|2370.55|2378.2|2370.9|2379.34|2372.04|2377.85|2370.55|33
1733393300000|2024-12-05 10:08:20|2378.05|2370.75|2379.97|2372.67|2380.11|2372.81|2377.82|2370.52|34
1733393310000|2024-12-05 10:08:30|2380.05|2372.75|2380.51|2373.21|2382.05|2374.75|2379.95|2372.65|31
1733393320000|2024-12-05 10:08:40|2380.48|2373.18|2380.95|2373.65|2380.97|2373.67|2380.43|2373.13|33
1733393330000|2024-12-05 10:08:50|2380.7|2373.4|2381.59|2374.29|2381.86|2374.56|2380.67|2373.37|25
1733393340000|2024-12-05 10:09:00|2381.56|2374.26|2383.6|2376.3|2384|2376.7|2381.56|2374.26|25
1733393350000|2024-12-05 10:09:10|2383.51|2376.21|2383.61|2376.31|2384.05|2376.75|2383.49|2376.19|29
1733393360000|2024-12-05 10:09:20|2383.62|2376.32|2382.65|2375.35|2383.93|2376.63|2382.25|2374.95|32
1733393370000|2024-12-05 10:09:30|2382.66|2375.36|2382.27|2374.97|2382.85|2375.55|2382.27|2374.97|25
1733393380000|2024-12-05 10:09:40|2382.4|2375.1|2383.39|2376.09|2383.53|2376.23|2382.29|2374.99|24
1733393390000|2024-12-05 10:09:50|2383.52|2376.22|2384.53|2377.23|2384.53|2377.23|2383.37|2376.07|29
1733393400000|2024-12-05 10:10:00|2384.65|2377.35|2383.75|2376.45|2384.7|2377.4|2383.21|2375.91|34
1733393410000|2024-12-05 10:10:10|2383.58|2376.28|2384.33|2377.03|2384.78|2377.48|2383.58|2376.28|30
1733393420000|2024-12-05 10:10:20|2384.45|2377.15|2384.16|2376.86|2384.8|2377.5|2384.15|2376.85|24
1733393430000|2024-12-05 10:10:30|2384.21|2376.91|2382.87|2375.57|2384.64|2377.34|2382.5|2375.2|32
1733393440000|2024-12-05 10:10:40|2382.79|2375.49|2383.31|2376.01|2383.91|2376.61|2382.79|2375.49|32
1733393450000|2024-12-05 10:10:50|2383.2|2375.9|2382.5|2375.2|2383.2|2375.9|2381.8|2374.5|26
1733393460000|2024-12-05 10:11:00|2382.55|2375.25|2383.17|2375.87|2383.17|2375.87|2382.21|2374.91|33
1733393470000|2024-12-05 10:11:10|2383.63|2376.33|2381.75|2374.45|2383.63|2376.33|2381.75|2374.45|21
1733393480000|2024-12-05 10:11:20|2381.58|2374.28|2381.72|2374.42|2381.82|2374.52|2380.63|2373.33|26
1733393490000|2024-12-05 10:11:30|2382.11|2374.81|2385.9|2378.6|2385.9|2378.6|2382.07|2374.77|30
1733393500000|2024-12-05 10:11:40|2385.83|2378.53|2384.85|2377.55|2385.83|2378.53|2383.95|2376.65|34
1733393510000|2024-12-05 10:11:50|2384.77|2377.47|2385.15|2377.85|2385.45|2378.15|2384.55|2377.25|37
1733393520000|2024-12-05 10:12:00|2385.03|2377.73|2383.85|2376.55|2385.05|2377.75|2383.77|2376.47|30
1733393530000|2024-12-05 10:12:10|2383.84|2376.54|2382.59|2375.29|2383.84|2376.54|2382.55|2375.25|34
1733393540000|2024-12-05 10:12:20|2382.63|2375.33|2382.75|2375.45|2382.92|2375.62|2381.52|2374.22|36
1733393550000|2024-12-05 10:12:30|2382.78|2375.48|2381.55|2374.25|2382.78|2375.48|2381.35|2374.05|35
1733393560000|2024-12-05 10:12:40|2381.7|2374.4|2382.5|2375.2|2382.9|2375.6|2381.69|2374.39|34
1733393570000|2024-12-05 10:12:50|2382.54|2375.24|2380.59|2373.29|2382.54|2375.24|2380.59|2373.29|37
1733393580000|2024-12-05 10:13:00|2380.54|2373.24|2381.59|2374.29|2381.59|2374.29|2380.5|2373.2|35
1733393590000|2024-12-05 10:13:10|2381.69|2374.39|2385.95|2378.65|2386.38|2379.08|2381.69|2374.39|38
1733393600000|2024-12-05 10:13:20|2386.1|2378.8|2385.57|2378.27|2386.98|2379.68|2385.06|2377.76|30
1733393610000|2024-12-05 10:13:30|2385.48|2378.18|2385.66|2378.36|2385.75|2378.45|2384.95|2377.65|35
1733393620000|2024-12-05 10:13:40|2385.62|2378.32|2386.33|2379.03|2387.44|2380.14|2385.53|2378.23|36
1733393630000|2024-12-05 10:13:50|2387.12|2379.82|2387.45|2380.15|2388.45|2381.15|2386.97|2379.67|30
1733393640000|2024-12-05 10:14:00|2387.38|2380.08|2389.75|2382.45|2389.75|2382.45|2387.38|2380.08|27
1733393650000|2024-12-05 10:14:10|2389.84|2382.54|2391.09|2383.79|2391.22|2383.92|2389.65|2382.35|29
1733393660000|2024-12-05 10:14:20|2391.13|2383.83|2391.9|2384.6|2393.38|2386.08|2391.13|2383.83|32
1733393670000|2024-12-05 10:14:30|2391.92|2384.62|2393.17|2385.87|2393.36|2386.06|2391.9|2384.6|29
1733393680000|2024-12-05 10:14:40|2393.07|2385.77|2393.14|2385.84|2393.23|2385.93|2393|2385.7|21
1733393690000|2024-12-05 10:14:50|2393.19|2385.89|2392.07|2384.77|2393.39|2386.09|2392.06|2384.76|29
1733393700000|2024-12-05 10:15:00|2392.13|2384.83|2390.34|2383.04|2393.25|2385.95|2390.32|2383.02|36
1733393710000|2024-12-05 10:15:10|2390.49|2383.19|2391.2|2383.9|2391.2|2383.9|2390.33|2383.03|34
1733393720000|2024-12-05 10:15:20|2391.3|2384|2392.63|2385.33|2392.69|2385.39|2390.97|2383.67|31
1733393730000|2024-12-05 10:15:30|2392.65|2385.35|2392.35|2385.05|2392.83|2385.53|2391.07|2383.77|37
1733393740000|2024-12-05 10:15:40|2392.44|2385.14|2392.92|2385.62|2393.27|2385.97|2392.2|2384.9|40
1733393750000|2024-12-05 10:15:50|2392.99|2385.69|2392.89|2385.59|2393.13|2385.83|2391.9|2384.6|36
1733393760000|2024-12-05 10:16:00|2392.93|2385.63|2393.18|2385.88|2393.24|2385.94|2391.9|2384.6|34
1733393770000|2024-12-05 10:16:10|2392.8|2385.5|2392.13|2384.83|2393.44|2386.14|2392.13|2384.83|33
1733393780000|2024-12-05 10:16:20|2392.26|2384.96|2391.9|2384.6|2392.26|2384.96|2391.78|2384.48|35
1733393790000|2024-12-05 10:16:30|2391.95|2384.65|2390.85|2383.55|2392.05|2384.75|2390.65|2383.35|33
1733393800000|2024-12-05 10:16:40|2390.79|2383.49|2391.71|2384.41|2392|2384.7|2390.75|2383.45|22
1733393810000|2024-12-05 10:16:50|2391.57|2384.27|2389.45|2382.15|2391.7|2384.4|2389.45|2382.15|32
1733393820000|2024-12-05 10:17:00|2389.5|2382.2|2389.19|2381.89|2389.6|2382.3|2387.68|2380.38|33
1733393830000|2024-12-05 10:17:10|2389.14|2381.84|2388.04|2380.74|2389.14|2381.84|2387.7|2380.4|35
1733393840000|2024-12-05 10:17:20|2388.16|2380.86|2388.84|2381.54|2388.94|2381.64|2388.01|2380.71|29
1733393850000|2024-12-05 10:17:30|2388.89|2381.59|2387.32|2380.02|2388.89|2381.59|2387.32|2380.02|33
1733393860000|2024-12-05 10:17:40|2386.99|2379.69|2385.08|2377.78|2387.1|2379.8|2384.65|2377.35|35
1733393870000|2024-12-05 10:17:50|2385.18|2377.88|2383.11|2375.81|2385.18|2377.88|2383.09|2375.79|33
1733393880000|2024-12-05 10:18:00|2383.17|2375.87|2382.79|2375.49|2383.44|2376.14|2382.1|2374.8|35
1733393890000|2024-12-05 10:18:10|2382.96|2375.66|2383.75|2376.45|2384.2|2376.9|2382.89|2375.59|35
1733393900000|2024-12-05 10:18:20|2383.15|2375.85|2382.95|2375.65|2384.25|2376.95|2382.77|2375.47|36
1733393910000|2024-12-05 10:18:30|2383.05|2375.75|2384.05|2376.75|2384.33|2377.03|2382.75|2375.45|35
1733393920000|2024-12-05 10:18:40|2384.14|2376.84|2384.15|2376.85|2384.49|2377.19|2383.75|2376.45|36
1733393930000|2024-12-05 10:18:50|2383.87|2376.57|2382.6|2375.3|2383.87|2376.57|2381.85|2374.55|32
1733393940000|2024-12-05 10:19:00|2382.5|2375.2|2382.27|2374.97|2382.5|2375.2|2381.38|2374.08|35
1733393950000|2024-12-05 10:19:10|2382.1|2374.8|2383.65|2376.35|2383.65|2376.35|2381.75|2374.45|35
1733393960000|2024-12-05 10:19:20|2383.36|2376.06|2383.35|2376.05|2384.55|2377.25|2382.99|2375.69|35
1733393970000|2024-12-05 10:19:30|2383.43|2376.13|2382.66|2375.36|2383.43|2376.13|2382.45|2375.15|33
1733393980000|2024-12-05 10:19:40|2382.68|2375.38|2380.99|2373.69|2383.25|2375.95|2380.95|2373.65|37
1733393990000|2024-12-05 10:19:50|2381.1|2373.8|2382.18|2374.88|2382.21|2374.91|2380.83|2373.53|31
1733394000000|2024-12-05 10:20:00|2382.15|2374.85|2380.99|2373.69|2382.95|2375.65|2380.9|2373.6|33
1733394010000|2024-12-05 10:20:10|2380.9|2373.6|2380|2372.7|2381.12|2373.82|2379.65|2372.35|32
1733394020000|2024-12-05 10:20:20|2380.64|2373.34|2380.82|2373.52|2381.32|2374.02|2379.95|2372.65|36
1733394030000|2024-12-05 10:20:30|2380.77|2373.47|2383.05|2375.75|2383.05|2375.75|2380.67|2373.37|34
1733394040000|2024-12-05 10:20:40|2382.81|2375.51|2380.3|2373|2382.92|2375.62|2380.3|2373|22
1733394050000|2024-12-05 10:20:50|2380.4|2373.1|2380.15|2372.85|2380.45|2373.15|2379.75|2372.45|18
1733394060000|2024-12-05 10:21:00|2379.95|2372.65|2380.05|2372.75|2380.25|2372.95|2379.75|2372.45|18
1733394070000|2024-12-05 10:21:10|2380.1|2372.8|2379.75|2372.45|2380.25|2372.95|2379.75|2372.45|18
1733394080000|2024-12-05 10:21:20|2379.95|2372.65|2381.5|2374.2|2381.75|2374.45|2379.85|2372.55|23
1733394090000|2024-12-05 10:21:30|2381.3|2374|2381.9|2374.6|2381.9|2374.6|2381.25|2373.95|30
1733394100000|2024-12-05 10:21:40|2381.95|2374.65|2383.35|2376.05|2383.55|2376.25|2381.95|2374.65|23
1733394110000|2024-12-05 10:21:50|2383.4|2376.1|2384.95|2377.65|2384.95|2377.65|2383.35|2376.05|26
1733394120000|2024-12-05 10:22:00|2384.9|2377.6|2382.45|2375.15|2384.95|2377.65|2381.95|2374.65|30
1733394130000|2024-12-05 10:22:10|2382.35|2375.05|2382.8|2375.5|2382.9|2375.6|2382.25|2374.95|30
1733394140000|2024-12-05 10:22:20|2382.75|2375.45|2381.65|2374.35|2382.75|2375.45|2381.65|2374.35|30
1733394150000|2024-12-05 10:22:30|2381.75|2374.45|2382.25|2374.95|2382.5|2375.2|2381.25|2373.95|24
1733394160000|2024-12-05 10:22:40|2382.3|2375|2382.4|2375.1|2382.4|2375.1|2381.7|2374.4|16
1733394170000|2024-12-05 10:22:50|2382.25|2374.95|2382.55|2375.25|2382.95|2375.65|2382.25|2374.95|18
1733394180000|2024-12-05 10:23:00|2382.8|2375.5|2381.15|2373.85|2382.8|2375.5|2381.15|2373.85|20
1733394190000|2024-12-05 10:23:10|2380.75|2373.45|2381.05|2373.75|2381.05|2373.75|2380.6|2373.3|23
1733394200000|2024-12-05 10:23:20|2381.15|2373.85|2381.05|2373.75|2381.25|2373.95|2381.05|2373.75|8
1733394210000|2024-12-05 10:23:30|2381.9|2374.6|2383.2|2375.9|2383.2|2375.9|2381.9|2374.6|21
1733394220000|2024-12-05 10:23:40|2383.3|2376|2382.65|2375.35|2383.5|2376.2|2382.65|2375.35|13
1733394230000|2024-12-05 10:23:50|2382.7|2375.4|2382.85|2375.55|2383|2375.7|2382.65|2375.35|25
1733394240000|2024-12-05 10:24:00|2382.75|2375.45|2383.7|2376.4|2384.1|2376.8|2382.65|2375.35|29
1733394250000|2024-12-05 10:24:10|2383.85|2376.55|2386.4|2379.1|2387|2379.7|2383.8|2376.5|21
1733394260000|2024-12-05 10:24:20|2386.5|2379.2|2385.75|2378.45|2386.5|2379.2|2385.75|2378.45|16
1733394270000|2024-12-05 10:24:30|2385.8|2378.5|2385.65|2378.35|2386.6|2379.3|2385.65|2378.35|25
1733394280000|2024-12-05 10:24:40|2385.75|2378.45|2385.45|2378.15|2386.4|2379.1|2385.4|2378.1|20
1733394290000|2024-12-05 10:24:50|2385.4|2378.1|2385.05|2377.75|2385.6|2378.3|2384.6|2377.3|22
1733394300000|2024-12-05 10:25:00|2385.25|2377.95|2386.15|2378.85|2386.5|2379.2|2385.25|2377.95|19
1733394310000|2024-12-05 10:25:10|2385.8|2378.5|2385.5|2378.2|2386.05|2378.75|2385.35|2378.05|26
1733394320000|2024-12-05 10:25:20|2385.55|2378.25|2385.75|2378.45|2385.9|2378.6|2385.55|2378.25|27
1733394330000|2024-12-05 10:25:30|2385.8|2378.5|2386.1|2378.8|2386.1|2378.8|2385.8|2378.5|11
1733394340000|2024-12-05 10:25:40|2385.6|2378.3|2385.55|2378.25|2386|2378.7|2385.5|2378.2|19
1733394350000|2024-12-05 10:25:50|2385.6|2378.3|2385.7|2378.4|2385.8|2378.5|2385.55|2378.25|27
1733394360000|2024-12-05 10:26:00|2385.75|2378.45|2385.8|2378.5|2385.8|2378.5|2385.5|2378.2|9
1733394370000|2024-12-05 10:26:10|2385.9|2378.6|2386.1|2378.8|2386.1|2378.8|2385.9|2378.6|5
1733394380000|2024-12-05 10:26:20|2385.8|2378.5|2385.75|2378.45|2385.8|2378.5|2385.25|2377.95|19
1733394390000|2024-12-05 10:26:30|2385.7|2378.4|2385.35|2378.05|2385.7|2378.4|2385.25|2377.95|20
1733394400000|2024-12-05 10:26:40|2385.3|2378|2383.3|2376|2385.45|2378.15|2383.25|2375.95|20
1733394410000|2024-12-05 10:26:50|2383.25|2375.95|2384.85|2377.55|2384.95|2377.65|2383|2375.7|23
1733394420000|2024-12-05 10:27:00|2384.65|2377.35|2385.4|2378.1|2385.4|2378.1|2384.25|2376.95|28
1733394430000|2024-12-05 10:27:10|2385.3|2378|2385.4|2378.1|2385.85|2378.55|2385.3|2378|23
1733394440000|2024-12-05 10:27:20|2385.35|2378.05|2385.45|2378.15|2385.45|2378.15|2385.25|2377.95|19
1733394450000|2024-12-05 10:27:30|2385.4|2378.1|2384.6|2377.3|2385.8|2378.5|2384.6|2377.3|17
1733394460000|2024-12-05 10:27:40|2384.65|2377.35|2383.45|2376.15|2385.45|2378.15|2383.3|2376|22
1733394470000|2024-12-05 10:27:50|2383.4|2376.1|2383.75|2376.45|2383.8|2376.5|2383.35|2376.05|18
1733394480000|2024-12-05 10:28:00|2383.65|2376.35|2383.3|2376|2383.65|2376.35|2383.25|2375.95|16
1733394490000|2024-12-05 10:28:10|2383.35|2376.05|2383.85|2376.55|2383.85|2376.55|2383.25|2375.95|18
1733394500000|2024-12-05 10:28:20|2383.9|2376.6|2383.5|2376.2|2384.2|2376.9|2383.5|2376.2|25
1733394510000|2024-12-05 10:28:30|2383.55|2376.25|2383.45|2376.15|2383.55|2376.25|2381.95|2374.65|32
1733394520000|2024-12-05 10:28:40|2383.5|2376.2|2383.8|2376.5|2383.95|2376.65|2382.65|2375.35|27
1733394530000|2024-12-05 10:28:50|2383.75|2376.45|2384.65|2377.35|2384.85|2377.55|2383.65|2376.35|18
1733394540000|2024-12-05 10:29:00|2384.55|2377.25|2383.4|2376.1|2384.65|2377.35|2382.6|2375.3|23
1733394550000|2024-12-05 10:29:10|2382.95|2375.65|2382.44|2375.14|2383.1|2375.8|2381.6|2374.3|34
1733394560000|2024-12-05 10:29:20|2382.39|2375.09|2383.45|2376.15|2383.45|2376.15|2382.34|2375.04|19
1733394570000|2024-12-05 10:29:30|2383.41|2376.11|2382.33|2375.03|2383.41|2376.11|2382.32|2375.02|29
1733394580000|2024-12-05 10:29:40|2382.32|2375.02|2382.9|2375.6|2383.97|2376.67|2382.3|2375|35
1733394590000|2024-12-05 10:29:50|2383.03|2375.73|2382.86|2375.56|2383.25|2375.95|2382.6|2375.3|33
1733394600000|2024-12-05 10:30:00|2383.42|2376.12|2382.57|2375.27|2383.47|2376.17|2382.42|2375.12|34
1733394610000|2024-12-05 10:30:10|2382.45|2375.15|2382.04|2374.74|2383.19|2375.89|2381.99|2374.69|25
1733394620000|2024-12-05 10:30:20|2381.99|2374.69|2381.4|2374.1|2382.25|2374.95|2381.25|2373.95|29
1733394630000|2024-12-05 10:30:30|2381|2373.7|2379.85|2372.55|2381.31|2374.01|2379.85|2372.55|30
1733394640000|2024-12-05 10:30:40|2379.9|2372.6|2379.58|2372.28|2380.42|2373.12|2379.05|2371.75|30
1733394650000|2024-12-05 10:30:50|2379.56|2372.26|2379.44|2372.14|2379.58|2372.28|2378.95|2371.65|15
1733394660000|2024-12-05 10:31:00|2379.39|2372.09|2379.15|2371.85|2379.39|2372.09|2379.04|2371.74|24
1733394670000|2024-12-05 10:31:10|2379.05|2371.75|2376.94|2369.64|2379.1|2371.8|2376.35|2369.05|29
1733394680000|2024-12-05 10:31:20|2377|2369.7|2375.22|2367.92|2377|2369.7|2374.74|2367.44|39
1733394690000|2024-12-05 10:31:30|2375.28|2367.98|2376.2|2368.9|2376.7|2369.4|2375.28|2367.98|34
1733394700000|2024-12-05 10:31:40|2376.5|2369.2|2377.44|2370.14|2378.02|2370.72|2376.5|2369.2|33
1733394710000|2024-12-05 10:31:50|2377.2|2369.9|2377.33|2370.03|2377.34|2370.04|2376.92|2369.62|28
1733394720000|2024-12-05 10:32:00|2377.26|2369.96|2378.25|2370.95|2378.33|2371.03|2377.11|2369.81|35
1733394730000|2024-12-05 10:32:10|2378.58|2371.28|2380.7|2373.4|2381.18|2373.88|2378.58|2371.28|36
1733394740000|2024-12-05 10:32:20|2380.75|2373.45|2385.98|2378.68|2386.53|2379.23|2380.75|2373.45|35
1733394750000|2024-12-05 10:32:30|2385.93|2378.63|2385.45|2378.15|2386.2|2378.9|2384.53|2377.23|38
1733394760000|2024-12-05 10:32:40|2385.32|2378.02|2384.81|2377.51|2385.5|2378.2|2384.4|2377.1|37
1733394770000|2024-12-05 10:32:50|2384.71|2377.41|2383.92|2376.62|2384.71|2377.41|2383.68|2376.38|21
1733394780000|2024-12-05 10:33:00|2383.85|2376.55|2384.06|2376.76|2384.63|2377.33|2383.8|2376.5|29
1733394790000|2024-12-05 10:33:10|2384|2376.7|2383.83|2376.53|2384.03|2376.73|2382.97|2375.67|30
1733394800000|2024-12-05 10:33:20|2383.8|2376.5|2382.99|2375.69|2384|2376.7|2382.99|2375.69|29
1733394810000|2024-12-05 10:33:30|2382.65|2375.35|2380.22|2372.92|2382.65|2375.35|2380.02|2372.72|35
1733394820000|2024-12-05 10:33:40|2380.14|2372.84|2381.8|2374.5|2382.37|2375.07|2380.14|2372.84|36
1733394830000|2024-12-05 10:33:50|2382.11|2374.81|2381.22|2373.92|2382.11|2374.81|2380.74|2373.44|32
1733394840000|2024-12-05 10:34:00|2381.2|2373.9|2382.75|2375.45|2383.09|2375.79|2381.2|2373.9|33
1733394850000|2024-12-05 10:34:10|2382.69|2375.39|2382.71|2375.41|2382.75|2375.45|2382.54|2375.24|26
1733394860000|2024-12-05 10:34:20|2382.84|2375.54|2382.88|2375.58|2383.23|2375.93|2382.55|2375.25|31
1733394870000|2024-12-05 10:34:30|2382.91|2375.61|2381.54|2374.24|2383.05|2375.75|2381.54|2374.24|28
1733394880000|2024-12-05 10:34:40|2381.39|2374.09|2381.36|2374.06|2381.8|2374.5|2381.33|2374.03|33
1733394890000|2024-12-05 10:34:50|2381.54|2374.24|2382.9|2375.6|2383.15|2375.85|2381.46|2374.16|31
1733394900000|2024-12-05 10:35:00|2382.89|2375.59|2381.54|2374.24|2382.95|2375.65|2380.85|2373.55|36
1733394910000|2024-12-05 10:35:10|2381.63|2374.33|2380.1|2372.8|2381.63|2374.33|2380.03|2372.73|34
1733394920000|2024-12-05 10:35:20|2380.18|2372.88|2380.29|2372.99|2380.56|2373.26|2380.05|2372.75|29
1733394930000|2024-12-05 10:35:30|2380.28|2372.98|2380.15|2372.85|2380.8|2373.5|2380.15|2372.85|29
1733394940000|2024-12-05 10:35:40|2380.1|2372.8|2379.85|2372.55|2380.2|2372.9|2379.67|2372.37|27
1733394950000|2024-12-05 10:35:50|2379.83|2372.53|2380.01|2372.71|2380.53|2373.23|2379.83|2372.53|37
1733394960000|2024-12-05 10:36:00|2379.9|2372.6|2379.12|2371.82|2380|2372.7|2379.01|2371.71|32
1733394970000|2024-12-05 10:36:10|2379.24|2371.94|2377.31|2370.01|2379.73|2372.43|2377.31|2370.01|38
1733394980000|2024-12-05 10:36:20|2377.33|2370.03|2379.15|2371.85|2379.65|2372.35|2377.33|2370.03|33
1733394990000|2024-12-05 10:36:30|2379.24|2371.94|2379.44|2372.14|2380.37|2373.07|2379.01|2371.71|38
1733395000000|2024-12-05 10:36:40|2379.43|2372.13|2379.4|2372.1|2379.68|2372.38|2379.33|2372.03|34
1733395010000|2024-12-05 10:36:50|2379.41|2372.11|2379.22|2371.92|2379.47|2372.17|2379.07|2371.77|27
1733395020000|2024-12-05 10:37:00|2379.24|2371.94|2379.68|2372.38|2380.1|2372.8|2379.24|2371.94|30
1733395030000|2024-12-05 10:37:10|2379.83|2372.53|2380.28|2372.98|2380.28|2372.98|2379.53|2372.23|34
1733395040000|2024-12-05 10:37:20|2380.21|2372.91|2381.85|2374.55|2381.85|2374.55|2380.09|2372.79|29
1733395050000|2024-12-05 10:37:30|2381.89|2374.59|2382.44|2375.14|2382.52|2375.22|2381.78|2374.48|31
1733395060000|2024-12-05 10:37:40|2382.43|2375.13|2384.09|2376.79|2384.24|2376.94|2382.35|2375.05|34
1733395070000|2024-12-05 10:37:50|2383.99|2376.69|2384.11|2376.81|2384.18|2376.88|2383.7|2376.4|29
1733395080000|2024-12-05 10:38:00|2384.06|2376.76|2383.4|2376.1|2384.23|2376.93|2382.99|2375.69|33
1733395090000|2024-12-05 10:38:10|2382.9|2375.6|2382.75|2375.45|2383.01|2375.71|2382.26|2374.96|37
1733395100000|2024-12-05 10:38:20|2382.85|2375.55|2383.15|2375.85|2383.15|2375.85|2381.13|2373.83|34
1733395110000|2024-12-05 10:38:30|2383.09|2375.79|2382.07|2374.77|2383.91|2376.61|2381.95|2374.65|32
1733395120000|2024-12-05 10:38:40|2382.19|2374.89|2380.94|2373.64|2382.19|2374.89|2380.91|2373.61|36
1733395130000|2024-12-05 10:38:50|2380.99|2373.69|2382.85|2375.55|2382.85|2375.55|2380.99|2373.69|27
1733395140000|2024-12-05 10:39:00|2382.87|2375.57|2383.17|2375.87|2383.38|2376.08|2382.81|2375.51|34
1733395150000|2024-12-05 10:39:10|2383.15|2375.85|2382.93|2375.63|2384.38|2377.08|2382.65|2375.35|34
1733395160000|2024-12-05 10:39:20|2383.11|2375.81|2382.38|2375.08|2383.25|2375.95|2382.38|2375.08|33
1733395170000|2024-12-05 10:39:30|2382.45|2375.15|2382.25|2374.95|2382.63|2375.33|2381.3|2374|35
1733395180000|2024-12-05 10:39:40|2382.19|2374.89|2382.57|2375.27|2382.65|2375.35|2382.15|2374.85|31
1733395190000|2024-12-05 10:39:50|2382.63|2375.33|2383.36|2376.06|2383.62|2376.32|2382.63|2375.33|35
1733395200000|2024-12-05 10:40:00|2383.33|2376.03|2382.61|2375.31|2383.38|2376.08|2382.61|2375.31|34
1733395210000|2024-12-05 10:40:10|2382.69|2375.39|2381.6|2374.3|2382.69|2375.39|2381.6|2374.3|37
1733395220000|2024-12-05 10:40:20|2381.45|2374.15|2382.29|2374.99|2382.39|2375.09|2381.45|2374.15|35
1733395230000|2024-12-05 10:40:30|2382.32|2375.02|2381.95|2374.65|2382.41|2375.11|2380.73|2373.43|32
1733395240000|2024-12-05 10:40:40|2381.92|2374.62|2382.15|2374.85|2382.47|2375.17|2381.92|2374.62|33
1733395250000|2024-12-05 10:40:50|2382.18|2374.88|2382.43|2375.13|2382.49|2375.19|2380.94|2373.64|35
1733395260000|2024-12-05 10:41:00|2382.46|2375.16|2383.22|2375.92|2383.22|2375.92|2382.15|2374.85|31
1733395270000|2024-12-05 10:41:10|2383.23|2375.93|2383.41|2376.11|2383.8|2376.5|2382.95|2375.65|34
1733395280000|2024-12-05 10:41:20|2383.43|2376.13|2381.62|2374.32|2383.76|2376.46|2381.47|2374.17|37
1733395290000|2024-12-05 10:41:30|2381.7|2374.4|2382.03|2374.73|2382.06|2374.76|2380.3|2373|35
1733395300000|2024-12-05 10:41:40|2381.95|2374.65|2381.41|2374.11|2382.15|2374.85|2380.69|2373.39|33
1733395310000|2024-12-05 10:41:50|2381.25|2373.95|2379.22|2371.92|2381.41|2374.11|2379.04|2371.74|34
1733395320000|2024-12-05 10:42:00|2379.24|2371.94|2379.42|2372.12|2379.53|2372.23|2378.69|2371.39|33
1733395330000|2024-12-05 10:42:10|2379.44|2372.14|2376.41|2369.11|2379.44|2372.14|2376.18|2368.88|35
1733395340000|2024-12-05 10:42:20|2376.35|2369.05|2377.15|2369.85|2377.62|2370.32|2375.8|2368.5|40
1733395350000|2024-12-05 10:42:30|2377.57|2370.27|2374.98|2367.68|2377.57|2370.27|2374.98|2367.68|29
1733395360000|2024-12-05 10:42:40|2375.46|2368.16|2375.75|2368.45|2376.03|2368.73|2375.3|2368|29
1733395370000|2024-12-05 10:42:50|2375.69|2368.39|2374.96|2367.66|2375.69|2368.39|2374.9|2367.6|29
1733395380000|2024-12-05 10:43:00|2375.4|2368.1|2375.31|2368.01|2376.05|2368.75|2374.8|2367.5|34
1733395390000|2024-12-05 10:43:10|2375.41|2368.11|2376.25|2368.95|2376.29|2368.99|2374.75|2367.45|36
1733395400000|2024-12-05 10:43:20|2376.49|2369.19|2378.33|2371.03|2378.33|2371.03|2376.49|2369.19|38
1733395410000|2024-12-05 10:43:30|2378.65|2371.35|2379.09|2371.79|2379.52|2372.22|2378.6|2371.3|27
1733395420000|2024-12-05 10:43:40|2379.16|2371.86|2379.06|2371.76|2379.46|2372.16|2378.42|2371.12|29
1733395430000|2024-12-05 10:43:50|2379.15|2371.85|2378.32|2371.02|2379.15|2371.85|2378.03|2370.73|31
1733395440000|2024-12-05 10:44:00|2378.3|2371|2378.55|2371.25|2378.68|2371.38|2378.3|2371|32
1733395450000|2024-12-05 10:44:10|2378.51|2371.21|2378.66|2371.36|2379.7|2372.4|2378.46|2371.16|36
1733395460000|2024-12-05 10:44:20|2378.7|2371.4|2381.5|2374.2|2382.41|2375.11|2378.63|2371.33|35
1733395470000|2024-12-05 10:44:30|2381.52|2374.22|2381.97|2374.67|2382.24|2374.94|2381.52|2374.22|33
1733395480000|2024-12-05 10:44:40|2382.06|2374.76|2382.08|2374.78|2382.28|2374.98|2381.89|2374.59|16
1733395490000|2024-12-05 10:44:50|2382.04|2374.74|2381.27|2373.97|2382.47|2375.17|2381.27|2373.97|24
1733395500000|2024-12-05 10:45:00|2381.4|2374.1|2381.53|2374.23|2382.11|2374.81|2381.4|2374.1|33
1733395510000|2024-12-05 10:45:10|2381.43|2374.13|2382.23|2374.93|2382.23|2374.93|2381.15|2373.85|34
1733395520000|2024-12-05 10:45:20|2382.15|2374.85|2381.24|2373.94|2382.2|2374.9|2381.09|2373.79|28
1733395530000|2024-12-05 10:45:30|2381.45|2374.15|2381.28|2373.98|2381.48|2374.18|2381.28|2373.98|27
1733395540000|2024-12-05 10:45:40|2381.18|2373.88|2381.7|2374.4|2381.87|2374.57|2381.18|2373.88|29
1733395550000|2024-12-05 10:45:50|2381.73|2374.43|2382.9|2375.6|2383|2375.7|2381.35|2374.05|31
1733395560000|2024-12-05 10:46:00|2382.8|2375.5|2382.41|2375.11|2383.39|2376.09|2382.39|2375.09|29
1733395570000|2024-12-05 10:46:10|2382.16|2374.86|2382.8|2375.5|2383.11|2375.81|2381.98|2374.68|31
1733395580000|2024-12-05 10:46:20|2382.74|2375.44|2382.73|2375.43|2383|2375.7|2382.23|2374.93|30
1733395590000|2024-12-05 10:46:30|2382.75|2375.45|2383.35|2376.05|2383.88|2376.58|2382.75|2375.45|27
1733395600000|2024-12-05 10:46:40|2383.38|2376.08|2386.1|2378.8|2386.14|2378.84|2383.35|2376.05|29
1733395610000|2024-12-05 10:46:50|2386.12|2378.82|2385.6|2378.3|2386.12|2378.82|2385.3|2378|27
1733395620000|2024-12-05 10:47:00|2385.47|2378.17|2384.86|2377.56|2385.47|2378.17|2384.75|2377.45|31
1733395630000|2024-12-05 10:47:10|2385.05|2377.75|2384.97|2377.67|2385.13|2377.83|2384.85|2377.55|34
1733395640000|2024-12-05 10:47:20|2384.99|2377.69|2383.9|2376.6|2384.99|2377.69|2383.9|2376.6|31
1733395650000|2024-12-05 10:47:30|2383.85|2376.55|2382.64|2375.34|2383.85|2376.55|2382.1|2374.8|31
1733395660000|2024-12-05 10:47:40|2382.74|2375.44|2383.22|2375.92|2383.85|2376.55|2382.74|2375.44|21
1733395670000|2024-12-05 10:47:50|2383.21|2375.91|2382.84|2375.54|2383.21|2375.91|2382.05|2374.75|37
1733395680000|2024-12-05 10:48:00|2382.93|2375.63|2383.55|2376.25|2383.55|2376.25|2382.71|2375.41|36
1733395690000|2024-12-05 10:48:10|2383.7|2376.4|2382.27|2374.97|2383.8|2376.5|2382.18|2374.88|30
1733395700000|2024-12-05 10:48:20|2382.08|2374.78|2381.65|2374.35|2382.78|2375.48|2381.65|2374.35|29
1733395710000|2024-12-05 10:48:30|2381.45|2374.15|2382.28|2374.98|2382.28|2374.98|2380.77|2373.47|33
1733395720000|2024-12-05 10:48:40|2382.07|2374.77|2382.12|2374.82|2382.88|2375.58|2381.94|2374.64|28
1733395730000|2024-12-05 10:48:50|2382.01|2374.71|2382.2|2374.9|2382.51|2375.21|2381.81|2374.51|33
1733395740000|2024-12-05 10:49:00|2382.02|2374.72|2382.16|2374.86|2382.68|2375.38|2381.62|2374.32|37
1733395750000|2024-12-05 10:49:10|2382.3|2375|2382.33|2375.03|2382.33|2375.03|2380.91|2373.61|32
1733395760000|2024-12-05 10:49:20|2382.5|2375.2|2383.02|2375.72|2383.07|2375.77|2382|2374.7|37
1733395770000|2024-12-05 10:49:30|2383|2375.7|2384.85|2377.55|2385.34|2378.04|2382.92|2375.62|32
1733395780000|2024-12-05 10:49:40|2384.95|2377.65|2384.48|2377.18|2384.95|2377.65|2384.34|2377.04|25
1733395790000|2024-12-05 10:49:50|2384.58|2377.28|2385.03|2377.73|2385.04|2377.74|2384.58|2377.28|34
1733395800000|2024-12-05 10:50:00|2385.09|2377.79|2386.14|2378.84|2386.23|2378.93|2384.83|2377.53|32
1733395810000|2024-12-05 10:50:10|2386.11|2378.81|2386.3|2379|2386.3|2379|2386.11|2378.81|14
1733395820000|2024-12-05 10:50:20|2386.32|2379.02|2387.7|2380.4|2387.95|2380.65|2386.32|2379.02|18
1733395830000|2024-12-05 10:50:30|2387.48|2380.18|2386.99|2379.69|2387.55|2380.25|2386.66|2379.36|26
1733395840000|2024-12-05 10:50:40|2386.97|2379.67|2387.95|2380.65|2388|2380.7|2386.97|2379.67|14
1733395850000|2024-12-05 10:50:50|2388.2|2380.9|2387.15|2379.85|2388.3|2381|2387.05|2379.75|17
1733395860000|2024-12-05 10:51:00|2387.22|2379.92|2388.2|2380.9|2388.3|2381|2387.1|2379.8|29
1733395870000|2024-12-05 10:51:10|2388.15|2380.85|2388.15|2380.85|2388.21|2380.91|2387.89|2380.59|27
1733395880000|2024-12-05 10:51:20|2387.94|2380.64|2387.75|2380.45|2388.9|2381.6|2387.75|2380.45|25
1733395890000|2024-12-05 10:51:30|2387.85|2380.55|2393.55|2386.25|2393.75|2386.45|2387.85|2380.55|33
1733395900000|2024-12-05 10:51:40|2393.7|2386.4|2393.52|2386.22|2393.81|2386.51|2393.52|2386.22|30
1733395910000|2024-12-05 10:51:50|2393.46|2386.16|2395.13|2387.83|2395.4|2388.1|2393.46|2386.16|25
1733395920000|2024-12-05 10:52:00|2395|2387.7|2394.66|2387.36|2395.06|2387.76|2393.56|2386.26|33
1733395930000|2024-12-05 10:52:10|2394.6|2387.3|2392.35|2385.05|2394.6|2387.3|2392.35|2385.05|33
1733395940000|2024-12-05 10:52:20|2391.38|2384.08|2393.5|2386.2|2393.55|2386.25|2391.38|2384.08|27
1733395950000|2024-12-05 10:52:30|2393.55|2386.25|2392.75|2385.45|2394.18|2386.88|2392.35|2385.05|35
1733395960000|2024-12-05 10:52:40|2392.8|2385.5|2391.95|2384.65|2392.8|2385.5|2391.89|2384.59|19
1733395970000|2024-12-05 10:52:50|2391.88|2384.58|2391.9|2384.6|2393.15|2385.85|2391.72|2384.42|31
1733395980000|2024-12-05 10:53:00|2392.15|2384.85|2392.85|2385.55|2393.3|2386|2392.15|2384.85|35
1733395990000|2024-12-05 10:53:10|2392.9|2385.6|2391.73|2384.43|2392.9|2385.6|2391.63|2384.33|30
1733396000000|2024-12-05 10:53:20|2391.67|2384.37|2391.64|2384.34|2392.13|2384.83|2391.32|2384.02|28
1733396010000|2024-12-05 10:53:30|2391.69|2384.39|2393.69|2386.39|2393.69|2386.39|2391.64|2384.34|34
1733396020000|2024-12-05 10:53:40|2394|2386.7|2392.6|2385.3|2394.46|2387.16|2392.24|2384.94|35
1733396030000|2024-12-05 10:53:50|2392.75|2385.45|2392.74|2385.44|2393.2|2385.9|2392.25|2384.95|18
1733396040000|2024-12-05 10:54:00|2393.18|2385.88|2393.65|2386.35|2395.82|2388.52|2393.01|2385.71|38
1733396050000|2024-12-05 10:54:10|2394.25|2386.95|2392.05|2384.75|2394.55|2387.25|2392.05|2384.75|37
1733396060000|2024-12-05 10:54:20|2392.12|2384.82|2393.09|2385.79|2393.41|2386.11|2392.12|2384.82|27
1733396070000|2024-12-05 10:54:30|2393.43|2386.13|2392.14|2384.84|2394.15|2386.85|2391.6|2384.3|30
1733396080000|2024-12-05 10:54:40|2392.25|2384.95|2394.8|2387.5|2394.8|2387.5|2392.07|2384.77|23
1733396090000|2024-12-05 10:54:50|2394.75|2387.45|2394.07|2386.77|2394.75|2387.45|2393.59|2386.29|33
1733396100000|2024-12-05 10:55:00|2394.02|2386.72|2394.05|2386.75|2394.18|2386.88|2393.3|2386|35
1733396110000|2024-12-05 10:55:10|2394.1|2386.8|2394.43|2387.13|2394.85|2387.55|2394.1|2386.8|20
1733396120000|2024-12-05 10:55:20|2394.05|2386.75|2394.3|2387|2394.4|2387.1|2393.55|2386.25|33
1733396130000|2024-12-05 10:55:30|2394.28|2386.98|2395.87|2388.57|2396.29|2388.99|2394.18|2386.88|34
1733396140000|2024-12-05 10:55:40|2395.99|2388.69|2397.64|2390.34|2397.74|2390.44|2395.28|2387.98|32
1733396150000|2024-12-05 10:55:50|2397.68|2390.38|2399.9|2392.6|2399.9|2392.6|2397.55|2390.25|28
1733396160000|2024-12-05 10:56:00|2400.04|2392.74|2397.62|2390.32|2401.25|2393.95|2396.66|2389.36|28
1733396170000|2024-12-05 10:56:10|2397.64|2390.34|2397.35|2390.05|2397.93|2390.63|2396.5|2389.2|40
1733396180000|2024-12-05 10:56:20|2397.78|2390.48|2395.95|2388.65|2397.78|2390.48|2395.25|2387.95|38
1733396190000|2024-12-05 10:56:30|2395.9|2388.6|2396.03|2388.73|2396.1|2388.8|2394.35|2387.05|35
1733396200000|2024-12-05 10:56:40|2396.08|2388.78|2396.9|2389.6|2397.03|2389.73|2395.96|2388.66|34
1733396210000|2024-12-05 10:56:50|2397.08|2389.78|2396.35|2389.05|2398|2390.7|2396.35|2389.05|30
1733396220000|2024-12-05 10:57:00|2396.4|2389.1|2395.38|2388.08|2396.93|2389.63|2395.1|2387.8|34
1733396230000|2024-12-05 10:57:10|2395.33|2388.03|2395.08|2387.78|2395.54|2388.24|2394.9|2387.6|36
1733396240000|2024-12-05 10:57:20|2395.13|2387.83|2394.58|2387.28|2395.13|2387.83|2393.87|2386.57|34
1733396250000|2024-12-05 10:57:30|2394.55|2387.25|2394|2386.7|2394.57|2387.27|2394|2386.7|36
1733396260000|2024-12-05 10:57:40|2393.95|2386.65|2394.3|2387|2394.75|2387.45|2393.74|2386.44|31
1733396270000|2024-12-05 10:57:50|2394.34|2387.04|2394.41|2387.11|2394.76|2387.46|2394.23|2386.93|29
1733396280000|2024-12-05 10:58:00|2394.4|2387.1|2394.38|2387.08|2394.56|2387.26|2393.75|2386.45|29
1733396290000|2024-12-05 10:58:10|2394.33|2387.03|2396.05|2388.75|2397.02|2389.72|2394.33|2387.03|32
1733396300000|2024-12-05 10:58:20|2395.95|2388.65|2394.8|2387.5|2395.95|2388.65|2393.42|2386.12|35
1733396310000|2024-12-05 10:58:30|2394.69|2387.39|2394.6|2387.3|2395.15|2387.85|2394.55|2387.25|24
1733396320000|2024-12-05 10:58:40|2395.35|2388.05|2396.05|2388.75|2396.34|2389.04|2395.35|2388.05|30
1733396330000|2024-12-05 10:58:50|2396.07|2388.77|2396.17|2388.87|2396.17|2388.87|2395.25|2387.95|31
1733396340000|2024-12-05 10:59:00|2396.45|2389.15|2395.94|2388.64|2396.49|2389.19|2395.51|2388.21|32
1733396350000|2024-12-05 10:59:10|2395.99|2388.69|2397.02|2389.72|2398.02|2390.72|2395.94|2388.64|34
1733396360000|2024-12-05 10:59:20|2397.58|2390.28|2397.85|2390.55|2398.07|2390.77|2397.58|2390.28|24
1733396370000|2024-12-05 10:59:30|2397.8|2390.5|2397.8|2390.5|2398.09|2390.79|2397.67|2390.37|27
1733396380000|2024-12-05 10:59:40|2397.72|2390.42|2397.3|2390|2398.13|2390.83|2397.15|2389.85|33
1733396390000|2024-12-05 10:59:50|2397.33|2390.03|2397.62|2390.32|2398.5|2391.2|2397.25|2389.95|32
1733396400000|2024-12-05 11:00:00|2397.97|2390.67|2399.58|2392.28|2400.45|2393.15|2397.82|2390.52|29
1733396410000|2024-12-05 11:00:10|2399.55|2392.25|2402.2|2394.9|2402.25|2394.95|2399.1|2391.8|37
1733396420000|2024-12-05 11:00:20|2402.3|2395|2400.53|2393.23|2402.63|2395.33|2400.53|2393.23|36
1733396430000|2024-12-05 11:00:30|2400.2|2392.9|2397.5|2390.2|2400.2|2392.9|2397.47|2390.17|35
1733396440000|2024-12-05 11:00:40|2397|2389.7|2399.33|2392.03|2399.51|2392.21|2397|2389.7|33
1733396450000|2024-12-05 11:00:50|2399.32|2392.02|2397.55|2390.25|2399.4|2392.1|2395.28|2387.98|33
1733396460000|2024-12-05 11:01:00|2397.3|2390|2397.98|2390.68|2398.34|2391.04|2397.3|2390|28
1733396470000|2024-12-05 11:01:10|2397.6|2390.3|2398.73|2391.43|2399.6|2392.3|2397.6|2390.3|30
1733396480000|2024-12-05 11:01:20|2399.02|2391.72|2399.16|2391.86|2400.77|2393.47|2399.02|2391.72|35
1733396490000|2024-12-05 11:01:30|2399.2|2391.9|2402.8|2395.5|2402.8|2395.5|2398.45|2391.15|32
1733396500000|2024-12-05 11:01:40|2402.7|2395.4|2404.5|2397.2|2404.7|2397.4|2402.7|2395.4|27
1733396510000|2024-12-05 11:01:50|2404.6|2397.3|2405.45|2398.15|2405.63|2398.33|2404.4|2397.1|35
1733396520000|2024-12-05 11:02:00|2405.57|2398.27|2405.45|2398.15|2406.28|2398.98|2405.45|2398.15|19
1733396530000|2024-12-05 11:02:10|2405.87|2398.57|2406.3|2399|2406.3|2399|2404.75|2397.45|33
1733396540000|2024-12-05 11:02:20|2406.18|2398.88|2404.4|2397.1|2406.63|2399.33|2403.85|2396.55|37
1733396550000|2024-12-05 11:02:30|2405|2397.7|2405.4|2398.1|2405.62|2398.32|2404.65|2397.35|35
1733396560000|2024-12-05 11:02:40|2405.45|2398.15|2405.35|2398.05|2406|2398.7|2405.07|2397.77|32
1733396570000|2024-12-05 11:02:50|2404.45|2397.15|2403.42|2396.12|2404.65|2397.35|2403.25|2395.95|34
1733396580000|2024-12-05 11:03:00|2403.32|2396.02|2403.9|2396.6|2404.19|2396.89|2403.21|2395.91|37
1733396590000|2024-12-05 11:03:10|2403.31|2396.01|2403.35|2396.05|2404.6|2397.3|2403.05|2395.75|33
1733396600000|2024-12-05 11:03:20|2403.25|2395.95|2403.56|2396.26|2403.66|2396.36|2403|2395.7|29
1733396610000|2024-12-05 11:03:30|2403.44|2396.14|2404.3|2397|2404.3|2397|2402.8|2395.5|33
1733396620000|2024-12-05 11:03:40|2404.46|2397.16|2404.3|2397|2404.71|2397.41|2403.8|2396.5|34
1733396630000|2024-12-05 11:03:50|2404.35|2397.05|2404.63|2397.33|2404.7|2397.4|2403.9|2396.6|33
1733396640000|2024-12-05 11:04:00|2404.55|2397.25|2404.35|2397.05|2404.67|2397.37|2403|2395.7|35
1733396650000|2024-12-05 11:04:10|2404.1|2396.8|2405.65|2398.35|2405.98|2398.68|2404.05|2396.75|29
1733396660000|2024-12-05 11:04:20|2405.6|2398.3|2400.03|2392.73|2405.8|2398.5|2400.03|2392.73|31
1733396670000|2024-12-05 11:04:30|2397.76|2390.46|2394.88|2387.58|2397.76|2390.46|2394.64|2387.34|34
1733396680000|2024-12-05 11:04:40|2394.85|2387.55|2396.09|2388.79|2396.35|2389.05|2394.5|2387.2|32
1733396690000|2024-12-05 11:04:50|2396.2|2388.9|2396.3|2389|2396.39|2389.09|2395.65|2388.35|26
1733396700000|2024-12-05 11:05:00|2396.26|2388.96|2396.55|2389.25|2396.58|2389.28|2395.76|2388.46|38
1733396710000|2024-12-05 11:05:10|2396.6|2389.3|2398.62|2391.32|2398.73|2391.43|2396.6|2389.3|33
1733396720000|2024-12-05 11:05:20|2398.6|2391.3|2397.62|2390.32|2399.3|2392|2397.25|2389.95|35
1733396730000|2024-12-05 11:05:30|2397.24|2389.94|2398.25|2390.95|2398.25|2390.95|2397.24|2389.94|36
1733396740000|2024-12-05 11:05:40|2398.35|2391.05|2400.2|2392.9|2400.25|2392.95|2398.35|2391.05|30
1733396750000|2024-12-05 11:05:50|2400.25|2392.95|2400.6|2393.3|2400.65|2393.35|2399.7|2392.4|30
1733396760000|2024-12-05 11:06:00|2400.8|2393.5|2401.75|2394.45|2402.68|2395.38|2400.6|2393.3|33
1733396770000|2024-12-05 11:06:10|2401.88|2394.58|2401.2|2393.9|2401.88|2394.58|2400.03|2392.73|28
1733396780000|2024-12-05 11:06:20|2401.25|2393.95|2401.7|2394.4|2401.95|2394.65|2400.45|2393.15|26
1733396790000|2024-12-05 11:06:30|2401.75|2394.45|2401.09|2393.79|2401.85|2394.55|2401|2393.7|19
1733396800000|2024-12-05 11:06:40|2401.14|2393.84|2401.62|2394.32|2402.25|2394.95|2400.92|2393.62|24
1733396810000|2024-12-05 11:06:50|2401.67|2394.37|2401.8|2394.5|2401.83|2394.53|2400.13|2392.83|32
1733396820000|2024-12-05 11:07:00|2401.78|2394.48|2401.6|2394.3|2401.89|2394.59|2401.3|2394|14
1733396830000|2024-12-05 11:07:10|2401.68|2394.38|2401.55|2394.25|2402.05|2394.75|2400.65|2393.35|30
1733396840000|2024-12-05 11:07:20|2401.63|2394.33|2402.6|2395.3|2403.22|2395.92|2401.63|2394.33|24
1733396850000|2024-12-05 11:07:30|2402.61|2395.31|2403.5|2396.2|2403.65|2396.35|2402.61|2395.31|13
1733396860000|2024-12-05 11:07:40|2403.55|2396.25|2404.45|2397.15|2404.58|2397.28|2403.55|2396.25|19
1733396870000|2024-12-05 11:07:50|2404.5|2397.2|2404.7|2397.4|2404.75|2397.45|2404.5|2397.2|3
1733396880000|2024-12-05 11:08:00|2404.81|2397.51|2404.5|2397.2|2404.85|2397.55|2404.45|2397.15|12
1733396890000|2024-12-05 11:08:10|2404.75|2397.45|2405.09|2397.79|2405.35|2398.05|2403.6|2396.3|21
1733396900000|2024-12-05 11:08:20|2405.35|2398.05|2402.5|2395.2|2405.6|2398.3|2402.5|2395.2|30
1733396910000|2024-12-05 11:08:30|2402.6|2395.3|2403.71|2396.41|2403.71|2396.41|2402.25|2394.95|22
1733396920000|2024-12-05 11:08:40|2402.65|2395.35|2403.95|2396.65|2404.3|2397|2401.48|2394.18|30
1733396930000|2024-12-05 11:08:50|2403.82|2396.52|2401.6|2394.3|2404.8|2397.5|2401.6|2394.3|28
1733396940000|2024-12-05 11:09:00|2401.42|2394.12|2400.58|2393.28|2401.42|2394.12|2399.26|2391.96|32
1733396950000|2024-12-05 11:09:10|2400.99|2393.69|2402.43|2395.13|2402.87|2395.57|2400.99|2393.69|27
1733396960000|2024-12-05 11:09:20|2402.8|2395.5|2403.75|2396.45|2404.05|2396.75|2402.35|2395.05|17
1733396970000|2024-12-05 11:09:30|2403.7|2396.4|2402.65|2395.35|2403.95|2396.65|2402.65|2395.35|18
1733396980000|2024-12-05 11:09:40|2402.35|2395.05|2402.6|2395.3|2403.65|2396.35|2402.35|2395.05|7
1733396990000|2024-12-05 11:09:50|2402.05|2394.75|2401.83|2394.53|2402.7|2395.4|2401.15|2393.85|23
1733397000000|2024-12-05 11:10:00|2402.2|2394.9|2402.4|2395.1|2402.45|2395.15|2399.8|2392.5|25
1733397010000|2024-12-05 11:10:10|2403.7|2396.4|2401.65|2394.35|2403.7|2396.4|2400.65|2393.35|22
1733397020000|2024-12-05 11:10:20|2401.38|2394.08|2401.65|2394.35|2401.7|2394.4|2400.65|2393.35|12
1733397030000|2024-12-05 11:10:30|2400.9|2393.6|2400.22|2392.92|2401.74|2394.44|2399.35|2392.05|19
1733397040000|2024-12-05 11:10:40|2400.27|2392.97|2399.15|2391.85|2400.5|2393.2|2399.15|2391.85|14
1733397050000|2024-12-05 11:10:50|2398.35|2391.05|2399.15|2391.85|2399.75|2392.45|2398.35|2391.05|12
1733397060000|2024-12-05 11:11:00|2400.8|2393.5|2399.15|2391.85|2400.8|2393.5|2399.15|2391.85|14
1733397070000|2024-12-05 11:11:10|2399.4|2392.1|2398.34|2391.04|2399.41|2392.11|2397.35|2390.05|16
1733397080000|2024-12-05 11:11:20|2398.45|2391.15|2399.4|2392.1|2399.8|2392.5|2398.35|2391.05|14
1733397090000|2024-12-05 11:11:30|2399.55|2392.25|2400.05|2392.75|2400.75|2393.45|2399.35|2392.05|22
1733397100000|2024-12-05 11:11:40|2400.15|2392.85|2401.15|2393.85|2401.2|2393.9|2399.35|2392.05|31
1733397110000|2024-12-05 11:11:50|2401.65|2394.35|2401.15|2393.85|2402.15|2394.85|2400.35|2393.05|10
1733397120000|2024-12-05 11:12:00|2401.3|2394|2401.45|2394.15|2402.65|2395.35|2400.88|2393.58|27
1733397130000|2024-12-05 11:12:10|2401.5|2394.2|2401.92|2394.62|2403.05|2395.75|2400.78|2393.48|29
1733397140000|2024-12-05 11:12:20|2402.15|2394.85|2402.14|2394.84|2402.35|2395.05|2401.35|2394.05|13
1733397150000|2024-12-05 11:12:30|2402.4|2395.1|2402.2|2394.9|2403.37|2396.07|2401.35|2394.05|16
1733397160000|2024-12-05 11:12:40|2402.4|2395.1|2403.5|2396.2|2403.7|2396.4|2401.55|2394.25|20
1733397170000|2024-12-05 11:12:50|2404.25|2396.95|2404.35|2397.05|2405.05|2397.75|2403.15|2395.85|14
1733397180000|2024-12-05 11:13:00|2404.55|2397.25|2405.4|2398.1|2406.65|2399.35|2404.35|2397.05|9
1733397190000|2024-12-05 11:13:10|2405.6|2398.3|2405.1|2397.8|2407.15|2399.85|2404.45|2397.15|19
1733397200000|2024-12-05 11:13:20|2406.65|2399.35|2406.1|2398.8|2406.84|2399.54|2405.4|2398.1|7
1733397210000|2024-12-05 11:13:30|2406.45|2399.15|2408|2400.7|2409.1|2401.8|2406.45|2399.15|9
1733397220000|2024-12-05 11:13:40|2407.35|2400.05|2407.35|2400.05|2408.25|2400.95|2407.35|2400.05|3
1733397230000|2024-12-05 11:13:50|2408.8|2401.5|2407.2|2399.9|2408.8|2401.5|2406.35|2399.05|18
1733397240000|2024-12-05 11:14:00|2406.72|2399.42|2405.35|2398.05|2407.2|2399.9|2404.35|2397.05|17
1733397250000|2024-12-05 11:14:10|2406.05|2398.75|2407.8|2400.5|2407.8|2400.5|2405.45|2398.15|15
1733397260000|2024-12-05 11:14:20|2407.23|2399.93|2407.15|2399.85|2407.8|2400.5|2406.65|2399.35|8
1733397270000|2024-12-05 11:14:30|2408.3|2401|2405.81|2398.51|2408.3|2401|2405.81|2398.51|11
1733397280000|2024-12-05 11:14:40|2406.3|2399|2404.15|2396.85|2406.3|2399|2403.6|2396.3|12
1733397290000|2024-12-05 11:14:50|2405.35|2398.05|2406.65|2399.35|2406.65|2399.35|2404.35|2397.05|14
1733397300000|2024-12-05 11:15:00|2406.15|2398.85|2406.15|2398.85|2407.15|2399.85|2405.3|2398|17
1733397310000|2024-12-05 11:15:10|2406.65|2399.35|2408|2400.7|2408|2400.7|2406.15|2398.85|22
1733397320000|2024-12-05 11:15:20|2407.43|2400.13|2407.15|2399.85|2408.15|2400.85|2406.15|2398.85|17
1733397330000|2024-12-05 11:15:30|2408.15|2400.85|2406.58|2399.28|2408.65|2401.35|2406.58|2399.28|15
1733397340000|2024-12-05 11:15:40|2406.73|2399.43|2406.15|2398.85|2407.75|2400.45|2405.65|2398.35|25
1733397350000|2024-12-05 11:15:50|2405.65|2398.35|2407.22|2399.92|2408.15|2400.85|2405.15|2397.85|21
1733397360000|2024-12-05 11:16:00|2407.23|2399.93|2407.15|2399.85|2408.05|2400.75|2406.65|2399.35|15
1733397370000|2024-12-05 11:16:10|2407.65|2400.35|2406.43|2399.13|2407.65|2400.35|2405.65|2398.35|12
1733397380000|2024-12-05 11:16:20|2406.48|2399.18|2405.73|2398.43|2406.7|2399.4|2405.15|2397.85|9
1733397390000|2024-12-05 11:16:30|2406.27|2398.97|2406.6|2399.3|2407.7|2400.4|2406.15|2398.85|8
1733397400000|2024-12-05 11:16:40|2406.28|2398.98|2405.88|2398.58|2407.7|2400.4|2405.88|2398.58|14
1733397410000|2024-12-05 11:16:50|2406.15|2398.85|2404.22|2396.92|2406.7|2399.4|2403.65|2396.35|14
1733397420000|2024-12-05 11:17:00|2404.15|2396.85|2406.9|2399.6|2406.9|2399.6|2403.35|2396.05|29
1733397430000|2024-12-05 11:17:10|2406.64|2399.34|2408.65|2401.35|2408.65|2401.35|2405.85|2398.55|16
1733397440000|2024-12-05 11:17:20|2407.15|2399.85|2409|2401.7|2409.85|2402.55|2407.15|2399.85|21
1733397450000|2024-12-05 11:17:30|2409.05|2401.75|2409.65|2402.35|2410.2|2402.9|2407.5|2400.2|24
1733397460000|2024-12-05 11:17:40|2409.68|2402.38|2408.4|2401.1|2409.68|2402.38|2408.35|2401.05|24
1733397470000|2024-12-05 11:17:50|2408.35|2401.05|2409.15|2401.85|2409.8|2402.5|2408.35|2401.05|19
1733397480000|2024-12-05 11:18:00|2410.7|2403.4|2410.43|2403.13|2410.95|2403.65|2409.9|2402.6|11
1733397490000|2024-12-05 11:18:10|2410.53|2403.23|2410.65|2403.35|2410.95|2403.65|2409.4|2402.1|10
1733397500000|2024-12-05 11:18:20|2410.55|2403.25|2410.3|2403|2410.55|2403.25|2409.4|2402.1|24
1733397510000|2024-12-05 11:18:30|2409.4|2402.1|2412.23|2404.93|2413|2405.7|2409.35|2402.05|20
1733397520000|2024-12-05 11:18:40|2412.2|2404.9|2414.15|2406.85|2415.65|2408.35|2411.65|2404.35|25
1733397530000|2024-12-05 11:18:50|2414|2406.7|2411.64|2404.34|2414.3|2407|2411.35|2404.05|28
1733397540000|2024-12-05 11:19:00|2411.68|2404.38|2412.18|2404.88|2412.7|2405.4|2411.15|2403.85|25
1733397550000|2024-12-05 11:19:10|2412.2|2404.9|2410.15|2402.85|2412.65|2405.35|2409.65|2402.35|27
1733397560000|2024-12-05 11:19:20|2409.4|2402.1|2410.95|2403.65|2411.9|2404.6|2409.4|2402.1|26
1733397570000|2024-12-05 11:19:30|2410.9|2403.6|2411.5|2404.2|2412.2|2404.9|2409.5|2402.2|30
1733397580000|2024-12-05 11:19:40|2411.14|2403.84|2411.2|2403.9|2411.75|2404.45|2410.4|2403.1|19
1733397590000|2024-12-05 11:19:50|2410.94|2403.64|2410.24|2402.94|2411.2|2403.9|2409.65|2402.35|27
1733397600000|2024-12-05 11:20:00|2409.5|2402.2|2412.69|2405.39|2413.05|2405.75|2409.5|2402.2|12
1733397610000|2024-12-05 11:20:10|2412.43|2405.13|2411.22|2403.92|2412.5|2405.2|2410.35|2403.05|26
1733397620000|2024-12-05 11:20:20|2411.55|2404.25|2412.65|2405.35|2413.15|2405.85|2410.6|2403.3|28
1733397630000|2024-12-05 11:20:30|2412.15|2404.85|2410.35|2403.05|2412.15|2404.85|2410.35|2403.05|23
1733397640000|2024-12-05 11:20:40|2411.63|2404.33|2413.31|2406.01|2413.95|2406.65|2411.35|2404.05|34
1733397650000|2024-12-05 11:20:50|2412.65|2405.35|2413.69|2406.39|2413.95|2406.65|2411.4|2404.1|32
1733397660000|2024-12-05 11:21:00|2413.7|2406.4|2411.65|2404.35|2413.7|2406.4|2410.7|2403.4|33
1733397670000|2024-12-05 11:21:10|2411.55|2404.25|2413.6|2406.3|2413.6|2406.3|2410.8|2403.5|31
1733397680000|2024-12-05 11:21:20|2413.2|2405.9|2412.37|2405.07|2413.83|2406.53|2412.15|2404.85|29
1733397690000|2024-12-05 11:21:30|2412.25|2404.95|2412.84|2405.54|2412.89|2405.59|2411.91|2404.61|27
1733397700000|2024-12-05 11:21:40|2412.7|2405.4|2413.6|2406.3|2413.6|2406.3|2412.1|2404.8|29
1733397710000|2024-12-05 11:21:50|2413.34|2406.04|2414.61|2407.31|2414.85|2407.55|2413.34|2406.04|31
1733397720000|2024-12-05 11:22:00|2414.4|2407.1|2416.55|2409.25|2417.11|2409.81|2414.4|2407.1|30
1733397730000|2024-12-05 11:22:10|2416.6|2409.3|2417.81|2410.51|2417.81|2410.51|2415.85|2408.55|33
1733397740000|2024-12-05 11:22:20|2417.79|2410.49|2418.7|2411.4|2419.29|2411.99|2417.79|2410.49|28
1733397750000|2024-12-05 11:22:30|2418.79|2411.49|2418|2410.7|2418.79|2411.49|2418|2410.7|16
1733397760000|2024-12-05 11:22:40|2417.82|2410.52|2418|2410.7|2418.17|2410.87|2417.55|2410.25|30
1733397770000|2024-12-05 11:22:50|2417.9|2410.6|2418.31|2411.01|2418.85|2411.55|2417.55|2410.25|28
1733397780000|2024-12-05 11:23:00|2418.45|2411.15|2420.54|2413.24|2420.54|2413.24|2417.6|2410.3|23
1733397790000|2024-12-05 11:23:10|2420.25|2412.95|2418.8|2411.5|2420.55|2413.25|2418.63|2411.33|28
1733397800000|2024-12-05 11:23:20|2418.85|2411.55|2418.8|2411.5|2419.07|2411.77|2417.94|2410.64|24
1733397810000|2024-12-05 11:23:30|2418.65|2411.35|2416.4|2409.1|2418.65|2411.35|2416.24|2408.94|28
1733397820000|2024-12-05 11:23:40|2415.4|2408.1|2415.9|2408.6|2416.6|2409.3|2415.4|2408.1|27
1733397830000|2024-12-05 11:23:50|2415.74|2408.44|2416.85|2409.55|2417.02|2409.72|2415.74|2408.44|30
1733397840000|2024-12-05 11:24:00|2416.7|2409.4|2416.83|2409.53|2417.4|2410.1|2416.43|2409.13|30
1733397850000|2024-12-05 11:24:10|2417.08|2409.78|2414.4|2407.1|2417.08|2409.78|2413.65|2406.35|30
1733397860000|2024-12-05 11:24:20|2414.35|2407.05|2413.91|2406.61|2414.55|2407.25|2412.92|2405.62|34
1733397870000|2024-12-05 11:24:30|2414.25|2406.95|2413.86|2406.56|2414.25|2406.95|2413.67|2406.37|23
1733397880000|2024-12-05 11:24:40|2414.6|2407.3|2413.78|2406.48|2414.6|2407.3|2413.4|2406.1|30
1733397890000|2024-12-05 11:24:50|2414.05|2406.75|2412.5|2405.2|2414.05|2406.75|2412.4|2405.1|33
1733397900000|2024-12-05 11:25:00|2412.45|2405.15|2411.56|2404.26|2412.77|2405.47|2411.45|2404.15|34
1733397910000|2024-12-05 11:25:10|2411.28|2403.98|2410.45|2403.15|2411.46|2404.16|2410.05|2402.75|37
1733397920000|2024-12-05 11:25:20|2410.41|2403.11|2410.5|2403.2|2411.15|2403.85|2410.23|2402.93|31
1733397930000|2024-12-05 11:25:30|2410.55|2403.25|2410|2402.7|2410.77|2403.47|2409.56|2402.26|27
1733397940000|2024-12-05 11:25:40|2409.89|2402.59|2408.17|2400.87|2409.89|2402.59|2408|2400.7|25
1733397950000|2024-12-05 11:25:50|2408.12|2400.82|2406.25|2398.95|2408.12|2400.82|2406.25|2398.95|18
1733397960000|2024-12-05 11:26:00|2406.7|2399.4|2406.65|2399.35|2406.7|2399.4|2406|2398.7|25
1733397970000|2024-12-05 11:26:10|2406.6|2399.3|2406.5|2399.2|2406.74|2399.44|2405.89|2398.59|31
1733397980000|2024-12-05 11:26:20|2406.53|2399.23|2407.21|2399.91|2407.22|2399.92|2406.53|2399.23|26
1733397990000|2024-12-05 11:26:30|2407.22|2399.92|2407.36|2400.06|2407.46|2400.16|2406.9|2399.6|36
1733398000000|2024-12-05 11:26:40|2407.44|2400.14|2407.39|2400.09|2407.52|2400.22|2407.3|2400|21
1733398010000|2024-12-05 11:26:50|2407.41|2400.11|2406.49|2399.19|2407.5|2400.2|2406.49|2399.19|24
1733398020000|2024-12-05 11:27:00|2406.55|2399.25|2405.58|2398.28|2406.76|2399.46|2405.51|2398.21|27
1733398030000|2024-12-05 11:27:10|2405.59|2398.29|2405.68|2398.38|2405.97|2398.67|2405.2|2397.9|25
1733398040000|2024-12-05 11:27:20|2405.61|2398.31|2406.05|2398.75|2406.1|2398.8|2405.4|2398.1|28
1733398050000|2024-12-05 11:27:30|2406.04|2398.74|2405.55|2398.25|2406.04|2398.74|2405.47|2398.17|27
1733398060000|2024-12-05 11:27:40|2405.42|2398.12|2405.34|2398.04|2405.45|2398.15|2404.75|2397.45|14
1733398070000|2024-12-05 11:27:50|2405.36|2398.06|2405.53|2398.23|2405.53|2398.23|2405.1|2397.8|21
1733398080000|2024-12-05 11:28:00|2405.48|2398.18|2405.15|2397.85|2405.53|2398.23|2404.45|2397.15|20
1733398090000|2024-12-05 11:28:10|2405.05|2397.75|2404.94|2397.64|2405.25|2397.95|2404|2396.7|20
1733398100000|2024-12-05 11:28:20|2404.9|2397.6|2405.17|2397.87|2405.24|2397.94|2404.5|2397.2|30
1733398110000|2024-12-05 11:28:30|2404.79|2397.49|2403.98|2396.68|2405|2397.7|2403.85|2396.55|21
1733398120000|2024-12-05 11:28:40|2403.95|2396.65|2405|2397.7|2405|2397.7|2403.8|2396.5|27
1733398130000|2024-12-05 11:28:50|2405.1|2397.8|2404.85|2397.55|2405.2|2397.9|2404.6|2397.3|26
1733398140000|2024-12-05 11:29:00|2405.05|2397.75|2408.25|2400.95|2408.25|2400.95|2404.8|2397.5|28
1733398150000|2024-12-05 11:29:10|2408.05|2400.75|2409.43|2402.13|2409.43|2402.13|2407.75|2400.45|22
1733398160000|2024-12-05 11:29:20|2409.33|2402.03|2407.47|2400.17|2409.4|2402.1|2406.58|2399.28|37
1733398170000|2024-12-05 11:29:30|2407.44|2400.14|2407.45|2400.15|2409|2401.7|2407.4|2400.1|29
1733398180000|2024-12-05 11:29:40|2407.09|2399.79|2406.4|2399.1|2408.28|2400.98|2406.4|2399.1|31
1733398190000|2024-12-05 11:29:50|2407.28|2399.98|2405.66|2398.36|2407.31|2400.01|2405.63|2398.33|29
1733398200000|2024-12-05 11:30:00|2405.88|2398.58|2403.9|2396.6|2405.98|2398.68|2403.84|2396.54|25
1733398210000|2024-12-05 11:30:10|2403.84|2396.54|2403.64|2396.34|2403.9|2396.6|2402.21|2394.91|34
1733398220000|2024-12-05 11:30:20|2403.52|2396.22|2405.55|2398.25|2406|2398.7|2403.47|2396.17|38
1733398230000|2024-12-05 11:30:30|2405.4|2398.1|2404.48|2397.18|2405.5|2398.2|2404.3|2397|35
1733398240000|2024-12-05 11:30:40|2404.46|2397.16|2404.58|2397.28|2404.8|2397.5|2404.2|2396.9|34
1733398250000|2024-12-05 11:30:50|2404.59|2397.29|2404.32|2397.02|2404.63|2397.33|2403.9|2396.6|36
1733398260000|2024-12-05 11:31:00|2404.43|2397.13|2405.07|2397.77|2405.35|2398.05|2404|2396.7|35
1733398270000|2024-12-05 11:31:10|2405.12|2397.82|2404.96|2397.66|2405.3|2398|2404.41|2397.11|33
1733398280000|2024-12-05 11:31:20|2404.85|2397.55|2404.7|2397.4|2405.08|2397.78|2404.7|2397.4|29
1733398290000|2024-12-05 11:31:30|2404.58|2397.28|2404.6|2397.3|2404.7|2397.4|2403.7|2396.4|33
1733398300000|2024-12-05 11:31:40|2404.7|2397.4|2404.25|2396.95|2405.65|2398.35|2404.18|2396.88|31
1733398310000|2024-12-05 11:31:50|2404.07|2396.77|2403.65|2396.35|2404.37|2397.07|2403.1|2395.8|29
1733398320000|2024-12-05 11:32:00|2404.1|2396.8|2402.22|2394.92|2404.46|2397.16|2401.3|2394|34
1733398330000|2024-12-05 11:32:10|2401.6|2394.3|2402.4|2395.1|2402.4|2395.1|2401.6|2394.3|21
1733398340000|2024-12-05 11:32:20|2402.31|2395.01|2402.89|2395.59|2403.1|2395.8|2402.31|2395.01|18
1733398350000|2024-12-05 11:32:30|2402.9|2395.6|2407.27|2399.97|2407.4|2400.1|2402.9|2395.6|24
1733398360000|2024-12-05 11:32:40|2407.37|2400.07|2406.1|2398.8|2407.42|2400.12|2405.79|2398.49|27
1733398370000|2024-12-05 11:32:50|2406.2|2398.9|2405.75|2398.45|2406.3|2399|2405.66|2398.36|27
1733398380000|2024-12-05 11:33:00|2405.93|2398.63|2406.59|2399.29|2407|2399.7|2404.95|2397.65|36
1733398390000|2024-12-05 11:33:10|2405.8|2398.5|2406.69|2399.39|2406.75|2399.45|2405.77|2398.47|20
1733398400000|2024-12-05 11:33:20|2406.62|2399.32|2408.75|2401.45|2408.94|2401.64|2406.62|2399.32|34
1733398410000|2024-12-05 11:33:30|2408.56|2401.26|2409.3|2402|2409.3|2402|2408.33|2401.03|29
1733398420000|2024-12-05 11:33:40|2409.34|2402.04|2408.59|2401.29|2409.55|2402.25|2408.15|2400.85|20
1733398430000|2024-12-05 11:33:50|2408.74|2401.44|2411.46|2404.16|2411.6|2404.3|2408.74|2401.44|26
1733398440000|2024-12-05 11:34:00|2411.34|2404.04|2412.83|2405.53|2413.1|2405.8|2411.34|2404.04|33
1733398450000|2024-12-05 11:34:10|2412.76|2405.46|2413.5|2406.2|2413.5|2406.2|2412.56|2405.26|24
1733398460000|2024-12-05 11:34:20|2412.79|2405.49|2414.33|2407.03|2414.55|2407.25|2412.75|2405.45|30
1733398470000|2024-12-05 11:34:30|2414.65|2407.35|2415.15|2407.85|2415.15|2407.85|2413.5|2406.2|26
1733398480000|2024-12-05 11:34:40|2415.1|2407.8|2416.65|2409.35|2417.7|2410.4|2415.1|2407.8|31
1733398490000|2024-12-05 11:34:50|2416.7|2409.4|2416.9|2409.6|2417.6|2410.3|2416.58|2409.28|14
1733398500000|2024-12-05 11:35:00|2416.7|2409.4|2418.35|2411.05|2418.4|2411.1|2416.7|2409.4|28
1733398510000|2024-12-05 11:35:10|2418.1|2410.8|2417.76|2410.46|2418.3|2411|2416.98|2409.68|22
1733398520000|2024-12-05 11:35:20|2417.58|2410.28|2414.67|2407.37|2417.8|2410.5|2414.67|2407.37|23
1733398530000|2024-12-05 11:35:30|2414.62|2407.32|2411.7|2404.4|2414.62|2407.32|2411.7|2404.4|33
1733398540000|2024-12-05 11:35:40|2411.87|2404.57|2414.33|2407.03|2414.59|2407.29|2411.78|2404.48|32
1733398550000|2024-12-05 11:35:50|2414.85|2407.55|2414.45|2407.15|2414.85|2407.55|2413.8|2406.5|29
1733398560000|2024-12-05 11:36:00|2414.62|2407.32|2415.86|2408.56|2416.85|2409.55|2413.55|2406.25|34
1733398570000|2024-12-05 11:36:10|2415.83|2408.53|2415.56|2408.26|2415.84|2408.54|2414.92|2407.62|25
1733398580000|2024-12-05 11:36:20|2415.7|2408.4|2415.78|2408.48|2417.7|2410.4|2415.4|2408.1|32
1733398590000|2024-12-05 11:36:30|2415.75|2408.45|2415.65|2408.35|2416.95|2409.65|2415.65|2408.35|12
1733398600000|2024-12-05 11:36:40|2415.56|2408.26|2416.89|2409.59|2417.45|2410.15|2415.15|2407.85|24
1733398610000|2024-12-05 11:36:50|2417.37|2410.07|2416.19|2408.89|2417.6|2410.3|2416.19|2408.89|17
1733398620000|2024-12-05 11:37:00|2416.28|2408.98|2419.75|2412.45|2419.8|2412.5|2416.28|2408.98|30
1733398630000|2024-12-05 11:37:10|2418.85|2411.55|2420.4|2413.1|2421.11|2413.81|2418.45|2411.15|24
1733398640000|2024-12-05 11:37:20|2420.35|2413.05|2422.7|2415.4|2424.45|2417.15|2420.35|2413.05|34
1733398650000|2024-12-05 11:37:30|2422.8|2415.5|2422.25|2414.95|2423.3|2416|2422.15|2414.85|26
1733398660000|2024-12-05 11:37:40|2421.5|2414.2|2421.45|2414.15|2421.5|2414.2|2419.85|2412.55|23
1733398670000|2024-12-05 11:37:50|2421.4|2414.1|2422.43|2415.13|2422.75|2415.45|2420.64|2413.34|30
1733398680000|2024-12-05 11:38:00|2422.28|2414.98|2420.95|2413.65|2422.28|2414.98|2419.15|2411.85|32
1733398690000|2024-12-05 11:38:10|2420.9|2413.6|2419.37|2412.07|2420.9|2413.6|2418.9|2411.6|29
1733398700000|2024-12-05 11:38:20|2419.2|2411.9|2420.75|2413.45|2420.75|2413.45|2418.35|2411.05|29
1733398710000|2024-12-05 11:38:30|2420.7|2413.4|2421.78|2414.48|2422.15|2414.85|2420.37|2413.07|31
1733398720000|2024-12-05 11:38:40|2421.59|2414.29|2420.93|2413.63|2422.55|2415.25|2420.6|2413.3|32
1733398730000|2024-12-05 11:38:50|2421.4|2414.1|2421|2413.7|2421.4|2414.1|2420.1|2412.8|19
1733398740000|2024-12-05 11:39:00|2420.62|2413.32|2419.9|2412.6|2420.93|2413.63|2419.55|2412.25|30
1733398750000|2024-12-05 11:39:10|2420.55|2413.25|2422.7|2415.4|2423.75|2416.45|2419.15|2411.85|27
1733398760000|2024-12-05 11:39:20|2423.28|2415.98|2422.45|2415.15|2423.45|2416.15|2421.8|2414.5|21
1733398770000|2024-12-05 11:39:30|2423.3|2416|2421.55|2414.25|2423.3|2416|2421.15|2413.85|33
1733398780000|2024-12-05 11:39:40|2421.5|2414.2|2421.8|2414.5|2422.25|2414.95|2421.15|2413.85|23
1733398790000|2024-12-05 11:39:50|2422.85|2415.55|2420.65|2413.35|2422.85|2415.55|2420.65|2413.35|19
1733398800000|2024-12-05 11:40:00|2421.49|2414.19|2421.91|2414.61|2423.01|2415.71|2421.35|2414.05|25
1733398810000|2024-12-05 11:40:10|2422.5|2415.2|2422.6|2415.3|2423.53|2416.23|2421.65|2414.35|26
1733398820000|2024-12-05 11:40:20|2421.96|2414.66|2422.85|2415.55|2424.15|2416.85|2421.94|2414.64|20
1733398830000|2024-12-05 11:40:30|2423.15|2415.85|2422.9|2415.6|2424.2|2416.9|2422.35|2415.05|15
1733398840000|2024-12-05 11:40:40|2422.85|2415.55|2423.49|2416.19|2424.03|2416.73|2422.83|2415.53|25
1733398850000|2024-12-05 11:40:50|2423.55|2416.25|2423.45|2416.15|2424.33|2417.03|2423.15|2415.85|16
1733398860000|2024-12-05 11:41:00|2423.4|2416.1|2423.95|2416.65|2424.25|2416.95|2422.8|2415.5|24
1733398870000|2024-12-05 11:41:10|2423.73|2416.43|2423.15|2415.85|2424.55|2417.25|2422.49|2415.19|28
1733398880000|2024-12-05 11:41:20|2423.65|2416.35|2424.68|2417.38|2424.99|2417.69|2423.65|2416.35|18
1733398890000|2024-12-05 11:41:30|2424.15|2416.85|2424.8|2417.5|2425.33|2418.03|2423.8|2416.5|19
1733398900000|2024-12-05 11:41:40|2424.98|2417.68|2427.28|2419.98|2427.8|2420.5|2424.15|2416.85|23
1733398910000|2024-12-05 11:41:50|2427.8|2420.5|2427.92|2420.62|2428.28|2420.98|2426.4|2419.1|25
1733398920000|2024-12-05 11:42:00|2427.65|2420.35|2425.51|2418.21|2428.1|2420.8|2425.4|2418.1|29
1733398930000|2024-12-05 11:42:10|2425.53|2418.23|2424.65|2417.35|2425.7|2418.4|2423.6|2416.3|34
1733398940000|2024-12-05 11:42:20|2424.49|2417.19|2424.78|2417.48|2425.35|2418.05|2424.3|2417|31
1733398950000|2024-12-05 11:42:30|2424.73|2417.43|2423.12|2415.82|2424.85|2417.55|2423.12|2415.82|19
1733398960000|2024-12-05 11:42:40|2423.08|2415.78|2421.7|2414.4|2423.08|2415.78|2421.18|2413.88|29
1733398970000|2024-12-05 11:42:50|2421.73|2414.43|2422.7|2415.4|2422.7|2415.4|2421.15|2413.85|33
1733398980000|2024-12-05 11:43:00|2422.44|2415.14|2421.94|2414.64|2423.2|2415.9|2421.59|2414.29|28
1733398990000|2024-12-05 11:43:10|2421.75|2414.45|2422.05|2414.75|2422.3|2415|2420.83|2413.53|20
1733399000000|2024-12-05 11:43:20|2421.79|2414.49|2420.67|2413.37|2421.79|2414.49|2420.56|2413.26|13
1733399010000|2024-12-05 11:43:30|2420.66|2413.36|2420.53|2413.23|2421.55|2414.25|2419.8|2412.5|21
1733399020000|2024-12-05 11:43:40|2420.5|2413.2|2418.91|2411.61|2420.5|2413.2|2418.3|2411|27
1733399030000|2024-12-05 11:43:50|2418.81|2411.51|2419.18|2411.88|2419.71|2412.41|2418.55|2411.25|36
1733399040000|2024-12-05 11:44:00|2419.4|2412.1|2418.05|2410.75|2419.75|2412.45|2417.65|2410.35|29
1733399050000|2024-12-05 11:44:10|2417.92|2410.62|2418.34|2411.04|2419.18|2411.88|2417.66|2410.36|36
1733399060000|2024-12-05 11:44:20|2418.85|2411.55|2418.24|2410.94|2418.85|2411.55|2418.22|2410.92|24
1733399070000|2024-12-05 11:44:30|2418.22|2410.92|2417.11|2409.81|2418.9|2411.6|2416.68|2409.38|29
1733399080000|2024-12-05 11:44:40|2417.07|2409.77|2416.48|2409.18|2417.35|2410.05|2416.48|2409.18|17
1733399090000|2024-12-05 11:44:50|2416.33|2409.03|2416.45|2409.15|2417.2|2409.9|2416.15|2408.85|13
1733399100000|2024-12-05 11:45:00|2416.46|2409.16|2419.38|2412.08|2419.42|2412.12|2416.46|2409.16|32
1733399110000|2024-12-05 11:45:10|2419.41|2412.11|2419.44|2412.14|2420.45|2413.15|2418.5|2411.2|31
1733399120000|2024-12-05 11:45:20|2419.55|2412.25|2419.5|2412.2|2420.65|2413.35|2419.34|2412.04|34
1733399130000|2024-12-05 11:45:30|2418.75|2411.45|2419.1|2411.8|2419.65|2412.35|2418.55|2411.25|23
1733399140000|2024-12-05 11:45:40|2419.25|2411.95|2421|2413.7|2421|2413.7|2419.25|2411.95|36
1733399150000|2024-12-05 11:45:50|2420.51|2413.21|2418.8|2411.5|2420.76|2413.46|2418.47|2411.17|30
1733399160000|2024-12-05 11:46:00|2418.75|2411.45|2420.71|2413.41|2420.9|2413.6|2418.35|2411.05|34
1733399170000|2024-12-05 11:46:10|2420.5|2413.2|2419.85|2412.55|2420.5|2413.2|2418.65|2411.35|19
1733399180000|2024-12-05 11:46:20|2419.71|2412.41|2419.6|2412.3|2419.71|2412.41|2418.68|2411.38|16
1733399190000|2024-12-05 11:46:30|2419.46|2412.16|2419.83|2412.53|2419.9|2412.6|2418.36|2411.06|22
1733399200000|2024-12-05 11:46:40|2419.55|2412.25|2419.74|2412.44|2419.9|2412.6|2419.55|2412.25|6
1733399210000|2024-12-05 11:46:50|2419.9|2412.6|2420.29|2412.99|2420.7|2413.4|2419.35|2412.05|25
1733399220000|2024-12-05 11:47:00|2419.95|2412.65|2418.35|2411.05|2420.4|2413.1|2418.35|2411.05|21
1733399230000|2024-12-05 11:47:10|2419.27|2411.97|2419.55|2412.25|2419.7|2412.4|2419.27|2411.97|16
1733399240000|2024-12-05 11:47:20|2419.46|2412.16|2419.29|2411.99|2419.56|2412.26|2419.29|2411.99|14
1733399250000|2024-12-05 11:47:30|2419.34|2412.04|2419|2411.7|2420|2412.7|2418.71|2411.41|15
1733399260000|2024-12-05 11:47:40|2418.73|2411.43|2417.65|2410.35|2419.5|2412.2|2417.65|2410.35|27
1733399270000|2024-12-05 11:47:50|2418.44|2411.14|2417.09|2409.79|2418.84|2411.54|2416.65|2409.35|21
1733399280000|2024-12-05 11:48:00|2417.24|2409.94|2416.97|2409.67|2417.65|2410.35|2416.93|2409.63|14
1733399290000|2024-12-05 11:48:10|2416.92|2409.62|2417.03|2409.73|2417.35|2410.05|2416.49|2409.19|11
1733399300000|2024-12-05 11:48:20|2416.15|2408.85|2417.21|2409.91|2417.21|2409.91|2416.15|2408.85|11
1733399310000|2024-12-05 11:48:30|2417.4|2410.1|2417.43|2410.13|2417.6|2410.3|2417.15|2409.85|20
1733399320000|2024-12-05 11:48:40|2417.4|2410.1|2417.19|2409.89|2417.5|2410.2|2416.59|2409.29|22
1733399330000|2024-12-05 11:48:50|2417.14|2409.84|2418.32|2411.02|2418.8|2411.5|2416.65|2409.35|20
1733399340000|2024-12-05 11:49:00|2418.53|2411.23|2419.26|2411.96|2419.68|2412.38|2418.27|2410.97|15
1733399350000|2024-12-05 11:49:10|2419.53|2412.23|2419.43|2412.13|2419.53|2412.23|2419.26|2411.96|15
1733399360000|2024-12-05 11:49:20|2419.48|2412.18|2419.6|2412.3|2419.6|2412.3|2419.27|2411.97|10
1733399370000|2024-12-05 11:49:30|2418.85|2411.55|2420.03|2412.73|2420.35|2413.05|2418.35|2411.05|24
1733399380000|2024-12-05 11:49:40|2420.08|2412.78|2419.52|2412.22|2420.12|2412.82|2419.05|2411.75|22
1733399390000|2024-12-05 11:49:50|2419.29|2411.99|2419.45|2412.15|2419.81|2412.51|2418.65|2411.35|27
1733399400000|2024-12-05 11:50:00|2419.4|2412.1|2419.88|2412.58|2419.98|2412.68|2418.4|2411.1|16
1733399410000|2024-12-05 11:50:10|2419.23|2411.93|2419.65|2412.35|2420.7|2413.4|2418.85|2411.55|19
1733399420000|2024-12-05 11:50:20|2420.8|2413.5|2420.12|2412.82|2420.8|2413.5|2419.82|2412.52|24
1733399430000|2024-12-05 11:50:30|2419.24|2411.94|2419.46|2412.16|2419.6|2412.3|2418.6|2411.3|22
1733399440000|2024-12-05 11:50:40|2419.45|2412.15|2419|2411.7|2419.67|2412.37|2419|2411.7|21
1733399450000|2024-12-05 11:50:50|2418.55|2411.25|2420.71|2413.41|2420.9|2413.6|2418.55|2411.25|32
1733399460000|2024-12-05 11:51:00|2419.95|2412.65|2419.3|2412|2420.85|2413.55|2419.14|2411.84|16
1733399470000|2024-12-05 11:51:10|2419.35|2412.05|2420.5|2413.2|2420.85|2413.55|2419.35|2412.05|26
1733399480000|2024-12-05 11:51:20|2420.2|2412.9|2420.34|2413.04|2420.66|2413.36|2420.2|2412.9|23
1733399490000|2024-12-05 11:51:30|2419.4|2412.1|2420.48|2413.18|2420.5|2413.2|2419.11|2411.81|20
1733399500000|2024-12-05 11:51:40|2420.2|2412.9|2420.55|2413.25|2420.55|2413.25|2420.16|2412.86|19
1733399510000|2024-12-05 11:51:50|2420.37|2413.07|2421.75|2414.45|2421.77|2414.47|2419.75|2412.45|26
1733399520000|2024-12-05 11:52:00|2421.8|2414.5|2423.55|2416.25|2424.6|2417.3|2421.61|2414.31|34
1733399530000|2024-12-05 11:52:10|2423.6|2416.3|2423.9|2416.6|2424.15|2416.85|2422.6|2415.3|27
1733399540000|2024-12-05 11:52:20|2423.91|2416.61|2423.3|2416|2424.83|2417.53|2423.15|2415.85|30
1733399550000|2024-12-05 11:52:30|2423.51|2416.21|2423.4|2416.1|2423.6|2416.3|2422.75|2415.45|26
1733399560000|2024-12-05 11:52:40|2423.41|2416.11|2423.62|2416.32|2423.73|2416.43|2422.5|2415.2|26
1733399570000|2024-12-05 11:52:50|2423.49|2416.19|2423.53|2416.23|2423.55|2416.25|2422.67|2415.37|31
1733399580000|2024-12-05 11:53:00|2423.5|2416.2|2425.55|2418.25|2425.55|2418.25|2423.4|2416.1|28
1733399590000|2024-12-05 11:53:10|2425.15|2417.85|2424.75|2417.45|2425.15|2417.85|2424.5|2417.2|23
1733399600000|2024-12-05 11:53:20|2424.7|2417.4|2424.3|2417|2425.4|2418.1|2423.8|2416.5|31
1733399610000|2024-12-05 11:53:30|2424.2|2416.9|2424.47|2417.17|2424.52|2417.22|2423.65|2416.35|31
1733399620000|2024-12-05 11:53:40|2424.48|2417.18|2424.4|2417.1|2424.66|2417.36|2423.95|2416.65|26
1733399630000|2024-12-05 11:53:50|2424.43|2417.13|2424.28|2416.98|2425.41|2418.11|2424.28|2416.98|25
1733399640000|2024-12-05 11:54:00|2424.27|2416.97|2425.59|2418.29|2425.59|2418.29|2424.22|2416.92|27
1733399650000|2024-12-05 11:54:10|2425.54|2418.24|2427.66|2420.36|2427.66|2420.36|2425.54|2418.24|18
1733399660000|2024-12-05 11:54:20|2427.7|2420.4|2427.72|2420.42|2428.15|2420.85|2427.5|2420.2|19
1733399670000|2024-12-05 11:54:30|2427.9|2420.6|2427.85|2420.55|2427.95|2420.65|2426.7|2419.4|24
1733399680000|2024-12-05 11:54:40|2427.88|2420.58|2428.68|2421.38|2429.25|2421.95|2427.3|2420|24
1733399690000|2024-12-05 11:54:50|2428.65|2421.35|2428.55|2421.25|2428.95|2421.65|2428.38|2421.08|26
1733399700000|2024-12-05 11:55:00|2428.58|2421.28|2426.62|2419.32|2428.76|2421.46|2426.62|2419.32|27
1733399710000|2024-12-05 11:55:10|2426.85|2419.55|2427.31|2420.01|2427.41|2420.11|2426.35|2419.05|25
1733399720000|2024-12-05 11:55:20|2427.4|2420.1|2426.64|2419.34|2427.41|2420.11|2426.64|2419.34|22
1733399730000|2024-12-05 11:55:30|2426.69|2419.39|2426.5|2419.2|2427.25|2419.95|2426.35|2419.05|25
1733399740000|2024-12-05 11:55:40|2426.65|2419.35|2428.57|2421.27|2428.81|2421.51|2426.64|2419.34|23
1733399750000|2024-12-05 11:55:50|2428.02|2420.72|2426.55|2419.25|2428.52|2421.22|2426|2418.7|9
1733399760000|2024-12-05 11:56:00|2426.56|2419.26|2429.18|2421.88|2429.7|2422.4|2426.52|2419.22|27
1733399770000|2024-12-05 11:56:10|2428.82|2421.52|2425.8|2418.5|2429.03|2421.73|2425.7|2418.4|30
1733399780000|2024-12-05 11:56:20|2425.85|2418.55|2427.4|2420.1|2427.4|2420.1|2425.85|2418.55|20
1733399790000|2024-12-05 11:56:30|2427.45|2420.15|2427.65|2420.35|2428.55|2421.25|2427.45|2420.15|28
1733399800000|2024-12-05 11:56:40|2427.55|2420.25|2426.38|2419.08|2427.58|2420.28|2425.85|2418.55|31
1733399810000|2024-12-05 11:56:50|2426.28|2418.98|2427.2|2419.9|2427.25|2419.95|2426.23|2418.93|21
1733399820000|2024-12-05 11:57:00|2427.15|2419.85|2426.34|2419.04|2427.15|2419.85|2425.5|2418.2|26
1733399830000|2024-12-05 11:57:10|2426.25|2418.95|2428.56|2421.26|2428.56|2421.26|2425.44|2418.14|26
1733399840000|2024-12-05 11:57:20|2428.5|2421.2|2429.81|2422.51|2429.88|2422.58|2428.04|2420.74|35
1733399850000|2024-12-05 11:57:30|2429.88|2422.58|2429.23|2421.93|2429.88|2422.58|2427.75|2420.45|32
1733399860000|2024-12-05 11:57:40|2429.2|2421.9|2429.47|2422.17|2430.58|2423.28|2429.2|2421.9|35
1733399870000|2024-12-05 11:57:50|2429.58|2422.28|2429.85|2422.55|2430.15|2422.85|2429.45|2422.15|26
1733399880000|2024-12-05 11:58:00|2429.9|2422.6|2428.12|2420.82|2430|2422.7|2428.12|2420.82|27
1733399890000|2024-12-05 11:58:10|2428.16|2420.86|2427.85|2420.55|2428.16|2420.86|2427.38|2420.08|33
1733399900000|2024-12-05 11:58:20|2427.81|2420.51|2427.41|2420.11|2428.4|2421.1|2427.41|2420.11|31
1733399910000|2024-12-05 11:58:30|2427.34|2420.04|2427.78|2420.48|2427.8|2420.5|2426.85|2419.55|30
1733399920000|2024-12-05 11:58:40|2427.69|2420.39|2427.43|2420.13|2427.8|2420.5|2426.85|2419.55|31
1733399930000|2024-12-05 11:58:50|2427.42|2420.12|2426.95|2419.65|2427.5|2420.2|2426.55|2419.25|27
1733399940000|2024-12-05 11:59:00|2426.98|2419.68|2426.88|2419.58|2427.1|2419.8|2426.35|2419.05|30
1733399950000|2024-12-05 11:59:10|2426.85|2419.55|2428.92|2421.62|2429.13|2421.83|2426.81|2419.51|35
1733399960000|2024-12-05 11:59:20|2429.03|2421.73|2430.33|2423.03|2431.68|2424.38|2428.92|2421.62|28
1733399970000|2024-12-05 11:59:30|2430.51|2423.21|2429.9|2422.6|2430.6|2423.3|2429.4|2422.1|20
1733399980000|2024-12-05 11:59:40|2430.07|2422.77|2427|2419.7|2430.07|2422.77|2426.9|2419.6|29
1733399990000|2024-12-05 11:59:50|2426.99|2419.69|2426.35|2419.05|2427.67|2420.37|2426.3|2419|25
1733400000000|2024-12-05 12:00:00|2426.45|2419.15|2421.35|2414.05|2427.27|2419.97|2421.05|2413.75|32
1733400010000|2024-12-05 12:00:10|2421.1|2413.8|2423.4|2416.1|2423.4|2416.1|2420.4|2413.1|31
1733400020000|2024-12-05 12:00:20|2423.32|2416.02|2425.35|2418.05|2425.5|2418.2|2423.32|2416.02|30
1733400030000|2024-12-05 12:00:30|2425.38|2418.08|2428.12|2420.82|2428.15|2420.85|2425.1|2417.8|35
1733400040000|2024-12-05 12:00:40|2428.09|2420.79|2430.5|2423.2|2430.5|2423.2|2427.35|2420.05|33
1733400050000|2024-12-05 12:00:50|2430.4|2423.1|2428.98|2421.68|2430.4|2423.1|2428.83|2421.53|20
1733400060000|2024-12-05 12:01:00|2428.9|2421.6|2428.94|2421.64|2428.96|2421.66|2427.69|2420.39|31
1733400070000|2024-12-05 12:01:10|2428.92|2421.62|2427.92|2420.62|2429.05|2421.75|2427.43|2420.13|34
1733400080000|2024-12-05 12:01:20|2427.96|2420.66|2426.44|2419.14|2428.1|2420.8|2426.2|2418.9|34
1733400090000|2024-12-05 12:01:30|2426.39|2419.09|2426.36|2419.06|2426.44|2419.14|2425.79|2418.49|25
1733400100000|2024-12-05 12:01:40|2426.38|2419.08|2425.3|2418|2426.38|2419.08|2425.28|2417.98|29
1733400110000|2024-12-05 12:01:50|2425.28|2417.98|2424.73|2417.43|2425.85|2418.55|2424.73|2417.43|25
1733400120000|2024-12-05 12:02:00|2424.85|2417.55|2420.63|2413.33|2424.95|2417.65|2420.63|2413.33|33
1733400130000|2024-12-05 12:02:10|2420.5|2413.2|2421.22|2413.92|2422.65|2415.35|2420.37|2413.07|32
1733400140000|2024-12-05 12:02:20|2421.25|2413.95|2426.05|2418.75|2426.05|2418.75|2421.04|2413.74|32
1733400150000|2024-12-05 12:02:30|2425.9|2418.6|2427.27|2419.97|2427.4|2420.1|2424.3|2417|35
1733400160000|2024-12-05 12:02:40|2427.53|2420.23|2426.94|2419.64|2427.53|2420.23|2426.35|2419.05|35
1733400170000|2024-12-05 12:02:50|2426.9|2419.6|2426.09|2418.79|2426.94|2419.64|2425.9|2418.6|30
1733400180000|2024-12-05 12:03:00|2426.15|2418.85|2427.24|2419.94|2428.35|2421.05|2426.11|2418.81|30
1733400190000|2024-12-05 12:03:10|2427.35|2420.05|2429.29|2421.99|2429.39|2422.09|2427.3|2420|31
1733400200000|2024-12-05 12:03:20|2429.26|2421.96|2430.7|2423.4|2430.7|2423.4|2429.2|2421.9|26
1733400210000|2024-12-05 12:03:30|2430.63|2423.33|2429.52|2422.22|2430.7|2423.4|2429.52|2422.22|22
1733400220000|2024-12-05 12:03:40|2429.7|2422.4|2426.64|2419.34|2429.75|2422.45|2426.64|2419.34|30
1733400230000|2024-12-05 12:03:50|2426.65|2419.35|2423.1|2415.8|2426.65|2419.35|2422.78|2415.48|31
1733400240000|2024-12-05 12:04:00|2423.15|2415.85|2429.54|2422.24|2429.58|2422.28|2423.15|2415.85|39
1733400250000|2024-12-05 12:04:10|2428.62|2421.32|2432.88|2425.58|2432.88|2425.58|2428.62|2421.32|33
1733400260000|2024-12-05 12:04:20|2432.89|2425.59|2433.9|2426.6|2434.12|2426.82|2432.25|2424.95|36
1733400270000|2024-12-05 12:04:30|2433.85|2426.55|2431.65|2424.35|2434.06|2426.76|2431.64|2424.34|29
1733400280000|2024-12-05 12:04:40|2431.63|2424.33|2430.11|2422.81|2431.74|2424.44|2430.06|2422.76|36
1733400290000|2024-12-05 12:04:50|2430.4|2423.1|2431.33|2424.03|2432.07|2424.77|2430.4|2423.1|30
1733400300000|2024-12-05 12:05:00|2431.13|2423.83|2429.85|2422.55|2432.55|2425.25|2429.45|2422.15|38
1733400310000|2024-12-05 12:05:10|2429.6|2422.3|2428.25|2420.95|2430.05|2422.75|2428.12|2420.82|34
1733400320000|2024-12-05 12:05:20|2428.31|2421.01|2425.54|2418.24|2428.31|2421.01|2425.25|2417.95|31
1733400330000|2024-12-05 12:05:30|2425.49|2418.19|2427.31|2420.01|2427.45|2420.15|2425.49|2418.19|34
1733400340000|2024-12-05 12:05:40|2427.28|2419.98|2426.51|2419.21|2427.31|2420.01|2426.39|2419.09|32
1733400350000|2024-12-05 12:05:50|2426.39|2419.09|2426.9|2419.6|2426.95|2419.65|2426.35|2419.05|34
1733400360000|2024-12-05 12:06:00|2426.27|2418.97|2426.47|2419.17|2426.82|2419.52|2426.23|2418.93|32
1733400370000|2024-12-05 12:06:10|2426.52|2419.22|2425.35|2418.05|2427.6|2420.3|2425.35|2418.05|33
1733400380000|2024-12-05 12:06:20|2425.4|2418.1|2425.5|2418.2|2426.1|2418.8|2425.19|2417.89|28
1733400390000|2024-12-05 12:06:30|2425.57|2418.27|2424.95|2417.65|2425.88|2418.58|2424.65|2417.35|27
1733400400000|2024-12-05 12:06:40|2425.6|2418.3|2427.82|2420.52|2427.92|2420.62|2425.6|2418.3|27
1733400410000|2024-12-05 12:06:50|2427.72|2420.42|2427.57|2420.27|2428.4|2421.1|2426.88|2419.58|26
1733400420000|2024-12-05 12:07:00|2428.6|2421.3|2428.53|2421.23|2429.75|2422.45|2427.6|2420.3|34
1733400430000|2024-12-05 12:07:10|2428.51|2421.21|2427.73|2420.43|2429|2421.7|2427.3|2420|28
1733400440000|2024-12-05 12:07:20|2427.95|2420.65|2427.61|2420.31|2428.1|2420.8|2426.4|2419.1|28
1733400450000|2024-12-05 12:07:30|2427.6|2420.3|2427.55|2420.25|2428.55|2421.25|2427.15|2419.85|30
1733400460000|2024-12-05 12:07:40|2427.28|2419.98|2427.63|2420.33|2427.8|2420.5|2427.06|2419.76|26
1733400470000|2024-12-05 12:07:50|2427.8|2420.5|2428.17|2420.87|2428.4|2421.1|2427.64|2420.34|19
1733400480000|2024-12-05 12:08:00|2428.22|2420.92|2427.5|2420.2|2428.65|2421.35|2427.5|2420.2|19
1733400490000|2024-12-05 12:08:10|2427.55|2420.25|2427.31|2420.01|2427.55|2420.25|2427.07|2419.77|31
1733400500000|2024-12-05 12:08:20|2427.45|2420.15|2426.83|2419.53|2427.45|2420.15|2425.36|2418.06|25
1733400510000|2024-12-05 12:08:30|2426.95|2419.65|2425.85|2418.55|2427.36|2420.06|2425.7|2418.4|35
1733400520000|2024-12-05 12:08:40|2425.79|2418.49|2426.37|2419.07|2426.37|2419.07|2425.53|2418.23|33
1733400530000|2024-12-05 12:08:50|2427.15|2419.85|2426.25|2418.95|2427.15|2419.85|2425.65|2418.35|31
1733400540000|2024-12-05 12:09:00|2426.65|2419.35|2427.41|2420.11|2427.75|2420.45|2426.65|2419.35|29
1733400550000|2024-12-05 12:09:10|2427.3|2420|2427.99|2420.69|2428.35|2421.05|2426.75|2419.45|31
1733400560000|2024-12-05 12:09:20|2428.15|2420.85|2428.45|2421.15|2428.5|2421.2|2427.46|2420.16|27
1733400570000|2024-12-05 12:09:30|2428.15|2420.85|2428.11|2420.81|2428.45|2421.15|2427.65|2420.35|11
1733400580000|2024-12-05 12:09:40|2428.32|2421.02|2428.36|2421.06|2428.65|2421.35|2428.2|2420.9|17
1733400590000|2024-12-05 12:09:50|2428.3|2421|2426.77|2419.47|2428.51|2421.21|2426.77|2419.47|21
1733400600000|2024-12-05 12:10:00|2426.57|2419.27|2425.44|2418.14|2426.57|2419.27|2425.19|2417.89|25
1733400610000|2024-12-05 12:10:10|2425.4|2418.1|2425.75|2418.45|2425.84|2418.54|2424|2416.7|29
1733400620000|2024-12-05 12:10:20|2425.77|2418.47|2427.2|2419.9|2427.86|2420.56|2425.77|2418.47|34
1733400630000|2024-12-05 12:10:30|2427.41|2420.11|2427.42|2420.12|2427.9|2420.6|2426.2|2418.9|29
1733400640000|2024-12-05 12:10:40|2427.55|2420.25|2427.22|2419.92|2427.6|2420.3|2426.44|2419.14|23
1733400650000|2024-12-05 12:10:50|2427.42|2420.12|2426.4|2419.1|2427.42|2420.12|2426.04|2418.74|19
1733400660000|2024-12-05 12:11:00|2426.41|2419.11|2426.43|2419.13|2426.85|2419.55|2426.41|2419.11|28
1733400670000|2024-12-05 12:11:10|2426.15|2418.85|2426.32|2419.02|2426.45|2419.15|2424.38|2417.08|27
1733400680000|2024-12-05 12:11:20|2426.23|2418.93|2425.75|2418.45|2426.55|2419.25|2425.35|2418.05|25
1733400690000|2024-12-05 12:11:30|2426.09|2418.79|2427.01|2419.71|2427.8|2420.5|2425.15|2417.85|29
1733400700000|2024-12-05 12:11:40|2426.98|2419.68|2426.67|2419.37|2427.65|2420.35|2426.35|2419.05|19
1733400710000|2024-12-05 12:11:50|2426.56|2419.26|2428.71|2421.41|2428.78|2421.48|2426.56|2419.26|33
1733400720000|2024-12-05 12:12:00|2428.66|2421.36|2428.33|2421.03|2428.66|2421.36|2427.84|2420.54|33
1733400730000|2024-12-05 12:12:10|2428.3|2421|2428.56|2421.26|2428.82|2421.52|2428.27|2420.97|31
1733400740000|2024-12-05 12:12:20|2428.36|2421.06|2431.05|2423.75|2431.25|2423.95|2428.07|2420.77|26
1733400750000|2024-12-05 12:12:30|2431.1|2423.8|2430.24|2422.94|2431.2|2423.9|2429.65|2422.35|30
1733400760000|2024-12-05 12:12:40|2430.39|2423.09|2433.52|2426.22|2433.79|2426.49|2430.39|2423.09|32
1733400770000|2024-12-05 12:12:50|2433.51|2426.21|2433.3|2426|2433.7|2426.4|2433.3|2426|17
1733400780000|2024-12-05 12:13:00|2433.24|2425.94|2432.58|2425.28|2433.8|2426.5|2432.37|2425.07|29
1733400790000|2024-12-05 12:13:10|2432.57|2425.27|2431.05|2423.75|2432.58|2425.28|2430.5|2423.2|32
1733400800000|2024-12-05 12:13:20|2430.45|2423.15|2428.2|2420.9|2430.45|2423.15|2428.13|2420.83|32
1733400810000|2024-12-05 12:13:30|2428.16|2420.86|2429.95|2422.65|2430.55|2423.25|2428.11|2420.81|37
1733400820000|2024-12-05 12:13:40|2429.8|2422.5|2431.2|2423.9|2431.6|2424.3|2429.52|2422.22|29
1733400830000|2024-12-05 12:13:50|2431.17|2423.87|2431.32|2424.02|2431.65|2424.35|2431.12|2423.82|29
1733400840000|2024-12-05 12:14:00|2431.12|2423.82|2429.37|2422.07|2431.12|2423.82|2428.65|2421.35|27
1733400850000|2024-12-05 12:14:10|2429.49|2422.19|2429.1|2421.8|2429.69|2422.39|2428.9|2421.6|23
1733400860000|2024-12-05 12:14:20|2429.25|2421.95|2430.02|2422.72|2430.5|2423.2|2428.35|2421.05|28
1733400870000|2024-12-05 12:14:30|2430.07|2422.77|2430.51|2423.21|2431.75|2424.45|2429.35|2422.05|29
1733400880000|2024-12-05 12:14:40|2430.53|2423.23|2429.09|2421.79|2431.79|2424.49|2428.4|2421.1|32
1733400890000|2024-12-05 12:14:50|2429.08|2421.78|2429.54|2422.24|2429.62|2422.32|2428.79|2421.49|29
1733400900000|2024-12-05 12:15:00|2429.53|2422.23|2429.44|2422.14|2429.72|2422.42|2428.89|2421.59|27
1733400910000|2024-12-05 12:15:10|2430|2422.7|2432.95|2425.65|2433.55|2426.25|2429.4|2422.1|35
1733400920000|2024-12-05 12:15:20|2432.84|2425.54|2432.7|2425.4|2433.4|2426.1|2431.92|2424.62|31
1733400930000|2024-12-05 12:15:30|2432.63|2425.33|2432.32|2425.02|2432.9|2425.6|2431.65|2424.35|31
1733400940000|2024-12-05 12:15:40|2432.5|2425.2|2432.05|2424.75|2432.51|2425.21|2431.31|2424.01|24
1733400950000|2024-12-05 12:15:50|2431.71|2424.41|2432.4|2425.1|2432.65|2425.35|2430.92|2423.62|26
1733400960000|2024-12-05 12:16:00|2432.18|2424.88|2433.65|2426.35|2434.2|2426.9|2432.15|2424.85|31
1733400970000|2024-12-05 12:16:10|2433.7|2426.4|2434.78|2427.48|2435|2427.7|2433.45|2426.15|26
1733400980000|2024-12-05 12:16:20|2434.92|2427.62|2434.22|2426.92|2434.92|2427.62|2434.22|2426.92|28
1733400990000|2024-12-05 12:16:30|2434.25|2426.95|2434.8|2427.5|2434.8|2427.5|2434.17|2426.87|20
1733401000000|2024-12-05 12:16:40|2434.5|2427.2|2435.23|2427.93|2435.77|2428.47|2434.05|2426.75|24
1733401010000|2024-12-05 12:16:50|2435.25|2427.95|2434.17|2426.87|2435.35|2428.05|2434.17|2426.87|29
1733401020000|2024-12-05 12:17:00|2434.13|2426.83|2433.6|2426.3|2434.13|2426.83|2432.45|2425.15|34
1733401030000|2024-12-05 12:17:10|2434.5|2427.2|2436|2428.7|2436.64|2429.34|2433.51|2426.21|27
1733401040000|2024-12-05 12:17:20|2436.19|2428.89|2436.72|2429.42|2437.75|2430.45|2435.95|2428.65|29
1733401050000|2024-12-05 12:17:30|2437.75|2430.45|2437.61|2430.31|2438.51|2431.21|2436.75|2429.45|24
1733401060000|2024-12-05 12:17:40|2437.8|2430.5|2436.25|2428.95|2438.7|2431.4|2436.25|2428.95|17
1733401070000|2024-12-05 12:17:50|2437.85|2430.55|2433.45|2426.15|2438.15|2430.85|2432.56|2425.26|31
1733401080000|2024-12-05 12:18:00|2433.55|2426.25|2434.15|2426.85|2434.45|2427.15|2433.28|2425.98|29
1733401090000|2024-12-05 12:18:10|2434.3|2427|2436.48|2429.18|2436.59|2429.29|2433.4|2426.1|36
1733401100000|2024-12-05 12:18:20|2436.29|2428.99|2437.79|2430.49|2437.79|2430.49|2435.7|2428.4|34
1733401110000|2024-12-05 12:18:30|2437.71|2430.41|2438.99|2431.69|2438.99|2431.69|2436.73|2429.43|34
1733401120000|2024-12-05 12:18:40|2438.98|2431.68|2439.25|2431.95|2439.51|2432.21|2437.35|2430.05|36
1733401130000|2024-12-05 12:18:50|2439.3|2432|2440.82|2433.52|2441.18|2433.88|2438.82|2431.52|35
1733401140000|2024-12-05 12:19:00|2440.72|2433.42|2437.47|2430.17|2440.72|2433.42|2437.45|2430.15|34
1733401150000|2024-12-05 12:19:10|2437.52|2430.22|2438|2430.7|2438|2430.7|2435.65|2428.35|37
1733401160000|2024-12-05 12:19:20|2438.05|2430.75|2439.41|2432.11|2439.58|2432.28|2437.25|2429.95|27
1733401170000|2024-12-05 12:19:30|2439.23|2431.93|2439.92|2432.62|2439.97|2432.67|2439.23|2431.93|30
1733401180000|2024-12-05 12:19:40|2439.97|2432.67|2441.71|2434.41|2441.89|2434.59|2439.8|2432.5|29
1733401190000|2024-12-05 12:19:50|2441.43|2434.13|2441.55|2434.25|2441.87|2434.57|2440.25|2432.95|34
1733401200000|2024-12-05 12:20:00|2441.46|2434.16|2440.6|2433.3|2443.05|2435.75|2439.65|2432.35|31
1733401210000|2024-12-05 12:20:10|2440.55|2433.25|2441.05|2433.75|2442.15|2434.85|2440.55|2433.25|23
1733401220000|2024-12-05 12:20:20|2441.08|2433.78|2442.39|2435.09|2442.6|2435.3|2440.55|2433.25|21
1733401230000|2024-12-05 12:20:30|2442.13|2434.83|2442.07|2434.77|2442.6|2435.3|2440.65|2433.35|29
1733401240000|2024-12-05 12:20:40|2442|2434.7|2438.35|2431.05|2442.3|2435|2438.35|2431.05|25
1733401250000|2024-12-05 12:20:50|2439.35|2432.05|2439.13|2431.83|2440.5|2433.2|2438.55|2431.25|33
1733401260000|2024-12-05 12:21:00|2439.15|2431.85|2440.95|2433.65|2441.9|2434.6|2439.15|2431.85|24
1733401270000|2024-12-05 12:21:10|2441.32|2434.02|2437.95|2430.65|2441.6|2434.3|2437.95|2430.65|29
1733401280000|2024-12-05 12:21:20|2437.6|2430.3|2438.66|2431.36|2438.77|2431.47|2437.15|2429.85|34
1733401290000|2024-12-05 12:21:30|2437.96|2430.66|2438.64|2431.34|2439.47|2432.17|2437.96|2430.66|21
1733401300000|2024-12-05 12:21:40|2438.75|2431.45|2443|2435.7|2443|2435.7|2438.75|2431.45|32
1733401310000|2024-12-05 12:21:50|2443.01|2435.71|2443.1|2435.8|2443.2|2435.9|2441.53|2434.23|23
1733401320000|2024-12-05 12:22:00|2442.95|2435.65|2442.45|2435.15|2443.2|2435.9|2441.62|2434.32|28
1733401330000|2024-12-05 12:22:10|2442.15|2434.85|2443.8|2436.5|2444.2|2436.9|2442.15|2434.85|21
1733401340000|2024-12-05 12:22:20|2443.7|2436.4|2443.22|2435.92|2443.85|2436.55|2443|2435.7|32
1733401350000|2024-12-05 12:22:30|2443.05|2435.75|2443.62|2436.32|2443.75|2436.45|2442.46|2435.16|27
1733401360000|2024-12-05 12:22:40|2443.69|2436.39|2442.7|2435.4|2444|2436.7|2442.33|2435.03|33
1733401370000|2024-12-05 12:22:50|2442.75|2435.45|2443.65|2436.35|2444.75|2437.45|2442.7|2435.4|35
1733401380000|2024-12-05 12:23:00|2443.55|2436.25|2443.07|2435.77|2444.35|2437.05|2442.72|2435.42|30
1733401390000|2024-12-05 12:23:10|2442.92|2435.62|2443.4|2436.1|2443.85|2436.55|2442.89|2435.59|22
1733401400000|2024-12-05 12:23:20|2443.15|2435.85|2443.6|2436.3|2444.25|2436.95|2442.4|2435.1|24
1733401410000|2024-12-05 12:23:30|2443.5|2436.2|2443.22|2435.92|2443.65|2436.35|2442.35|2435.05|24
1733401420000|2024-12-05 12:23:40|2442.96|2435.66|2442.93|2435.63|2443.35|2436.05|2441.6|2434.3|30
1733401430000|2024-12-05 12:23:50|2442.94|2435.64|2442.63|2435.33|2443.45|2436.15|2442.51|2435.21|21
1733401440000|2024-12-05 12:24:00|2442.68|2435.38|2442.44|2435.14|2442.9|2435.6|2442.33|2435.03|15
1733401450000|2024-12-05 12:24:10|2442.36|2435.06|2441.44|2434.14|2442.5|2435.2|2440.75|2433.45|28
1733401460000|2024-12-05 12:24:20|2441.6|2434.3|2441.51|2434.21|2441.61|2434.31|2440.25|2432.95|32
1733401470000|2024-12-05 12:24:30|2441.32|2434.02|2441.55|2434.25|2442.1|2434.8|2440.4|2433.1|28
1733401480000|2024-12-05 12:24:40|2441.47|2434.17|2440.99|2433.69|2441.47|2434.17|2440.79|2433.49|23
1733401490000|2024-12-05 12:24:50|2440.94|2433.64|2441.36|2434.06|2441.85|2434.55|2440.38|2433.08|29
1733401500000|2024-12-05 12:25:00|2441.55|2434.25|2441.43|2434.13|2441.7|2434.4|2440.58|2433.28|23
1733401510000|2024-12-05 12:25:10|2440.6|2433.3|2442.95|2435.65|2443.25|2435.95|2440.6|2433.3|28
1733401520000|2024-12-05 12:25:20|2442.78|2435.48|2444.43|2437.13|2444.45|2437.15|2442.78|2435.48|32
1733401530000|2024-12-05 12:25:30|2444.47|2437.17|2444.1|2436.8|2444.47|2437.17|2443.35|2436.05|26
1733401540000|2024-12-05 12:25:40|2444.7|2437.4|2444.61|2437.31|2444.95|2437.65|2443.9|2436.6|30
1733401550000|2024-12-05 12:25:50|2444.64|2437.34|2445.5|2438.2|2445.81|2438.51|2444.61|2437.31|24
1733401560000|2024-12-05 12:26:00|2445.52|2438.22|2445.25|2437.95|2445.57|2438.27|2444.9|2437.6|16
1733401570000|2024-12-05 12:26:10|2445.4|2438.1|2445.6|2438.3|2445.6|2438.3|2445.13|2437.83|18
1733401580000|2024-12-05 12:26:20|2445.55|2438.25|2442.67|2435.37|2445.55|2438.25|2441.85|2434.55|37
1733401590000|2024-12-05 12:26:30|2442.65|2435.35|2443.93|2436.63|2443.97|2436.67|2442.5|2435.2|36
1733401600000|2024-12-05 12:26:40|2443.94|2436.64|2444.16|2436.86|2444.55|2437.25|2442.7|2435.4|29
1733401610000|2024-12-05 12:26:50|2444.2|2436.9|2443.52|2436.22|2444.2|2436.9|2442.35|2435.05|32
1733401620000|2024-12-05 12:27:00|2443.65|2436.35|2442.35|2435.05|2443.65|2436.35|2442.35|2435.05|18
1733401630000|2024-12-05 12:27:10|2442.56|2435.26|2442.48|2435.18|2443.05|2435.75|2441.6|2434.3|34
1733401640000|2024-12-05 12:27:20|2442.51|2435.21|2450.19|2442.89|2450.19|2442.89|2441.3|2434|35
1733401650000|2024-12-05 12:27:30|2450.14|2442.84|2451.5|2444.2|2451.6|2444.3|2450|2442.7|32
1733401660000|2024-12-05 12:27:40|2451.55|2444.25|2450.6|2443.3|2452.7|2445.4|2450.55|2443.25|25
1733401670000|2024-12-05 12:27:50|2450.55|2443.25|2451.43|2444.13|2452.1|2444.8|2450.4|2443.1|29
1733401680000|2024-12-05 12:28:00|2451|2443.7|2450.5|2443.2|2451.8|2444.5|2450.13|2442.83|28
1733401690000|2024-12-05 12:28:10|2450.6|2443.3|2450.76|2443.46|2452.4|2445.1|2450.35|2443.05|22
1733401700000|2024-12-05 12:28:20|2449.9|2442.6|2452.15|2444.85|2452.4|2445.1|2449.9|2442.6|34
1733401710000|2024-12-05 12:28:30|2451.85|2444.55|2451.95|2444.65|2452.15|2444.85|2451.58|2444.28|20
1733401720000|2024-12-05 12:28:40|2451.09|2443.79|2452.3|2445|2452.3|2445|2451.09|2443.79|26
1733401730000|2024-12-05 12:28:50|2452|2444.7|2460.05|2452.75|2462.45|2455.15|2450.95|2443.65|33
1733401740000|2024-12-05 12:29:00|2462.7|2455.4|2458.15|2450.85|2462.7|2455.4|2457.65|2450.35|31
1733401750000|2024-12-05 12:29:10|2457.65|2450.35|2460.45|2453.15|2463.85|2456.55|2455.99|2448.69|24
1733401760000|2024-12-05 12:29:20|2462.45|2455.15|2462.45|2455.15|2462.45|2455.15|2459.95|2452.65|25
1733401770000|2024-12-05 12:29:30|2461.95|2454.65|2461.28|2453.98|2462.45|2455.15|2459.45|2452.15|25
1733401780000|2024-12-05 12:29:40|2461.75|2454.45|2459.48|2452.18|2461.75|2454.45|2459.35|2452.05|36
1733401790000|2024-12-05 12:29:50|2459.44|2452.14|2457.15|2449.85|2460.6|2453.3|2457.15|2449.85|25
1733401800000|2024-12-05 12:30:00|2458.35|2451.05|2453.65|2446.35|2458.95|2451.65|2453.05|2445.75|33
1733401810000|2024-12-05 12:30:10|2454.1|2446.8|2456.6|2449.3|2457.65|2450.35|2453.59|2446.29|29
1733401820000|2024-12-05 12:30:20|2456.7|2449.4|2458.99|2451.69|2459.75|2452.45|2456.7|2449.4|35
1733401830000|2024-12-05 12:30:30|2458.9|2451.6|2454.03|2446.73|2458.9|2451.6|2454.03|2446.73|34
1733401840000|2024-12-05 12:30:40|2453.45|2446.15|2459.79|2452.49|2460.59|2453.29|2452.33|2445.03|34
1733401850000|2024-12-05 12:30:50|2460.25|2452.95|2459.4|2452.1|2460.85|2453.55|2458.56|2451.26|32
1733401860000|2024-12-05 12:31:00|2460.54|2453.24|2459.73|2452.43|2460.7|2453.4|2458.6|2451.3|37
1733401870000|2024-12-05 12:31:10|2459.75|2452.45|2459.02|2451.72|2459.9|2452.6|2458.65|2451.35|32
1733401880000|2024-12-05 12:31:20|2459.1|2451.8|2455.25|2447.95|2459.15|2451.85|2453.99|2446.69|36
1733401890000|2024-12-05 12:31:30|2455.46|2448.16|2455.2|2447.9|2455.64|2448.34|2454.15|2446.85|30
1733401900000|2024-12-05 12:31:40|2455|2447.7|2455.2|2447.9|2455.75|2448.45|2454.29|2446.99|33
1733401910000|2024-12-05 12:31:50|2455|2447.7|2452.41|2445.11|2455.3|2448|2452.36|2445.06|29
1733401920000|2024-12-05 12:32:00|2452.74|2445.44|2452.75|2445.45|2453.65|2446.35|2451.96|2444.66|29
1733401930000|2024-12-05 12:32:10|2452.62|2445.32|2450.8|2443.5|2452.75|2445.45|2450.8|2443.5|30
1733401940000|2024-12-05 12:32:20|2450.85|2443.55|2452.82|2445.52|2453.3|2446|2450.85|2443.55|33
1733401950000|2024-12-05 12:32:30|2452.9|2445.6|2452.8|2445.5|2452.95|2445.65|2451.84|2444.54|18
1733401960000|2024-12-05 12:32:40|2452.7|2445.4|2451.95|2444.65|2452.7|2445.4|2451.2|2443.9|33
1733401970000|2024-12-05 12:32:50|2451.75|2444.45|2451.65|2444.35|2451.75|2444.45|2449.75|2442.45|33
1733401980000|2024-12-05 12:33:00|2451.55|2444.25|2451.65|2444.35|2453.62|2446.32|2451.21|2443.91|31
1733401990000|2024-12-05 12:33:10|2451.55|2444.25|2449.85|2442.55|2451.6|2444.3|2449.8|2442.5|14
1733402000000|2024-12-05 12:33:20|2451.91|2444.61|2452.74|2445.44|2453.03|2445.73|2451.57|2444.27|23
1733402010000|2024-12-05 12:33:30|2452.63|2445.33|2452.3|2445|2454.15|2446.85|2451.7|2444.4|28
1733402020000|2024-12-05 12:33:40|2452.34|2445.04|2451.7|2444.4|2452.5|2445.2|2451.37|2444.07|16
1733402030000|2024-12-05 12:33:50|2452.16|2444.86|2453|2445.7|2453|2445.7|2451.2|2443.9|30
1733402040000|2024-12-05 12:34:00|2452.9|2445.6|2456.08|2448.78|2456.18|2448.88|2451.33|2444.03|27
1733402050000|2024-12-05 12:34:10|2456|2448.7|2457.68|2450.38|2458.45|2451.15|2455.2|2447.9|40
1733402060000|2024-12-05 12:34:20|2457.67|2450.37|2459.18|2451.88|2459.25|2451.95|2457.67|2450.37|28
1733402070000|2024-12-05 12:34:30|2459.21|2451.91|2457.8|2450.5|2461.2|2453.9|2457.8|2450.5|38
1733402080000|2024-12-05 12:34:40|2457.69|2450.39|2455.64|2448.34|2458.13|2450.83|2455.51|2448.21|34
1733402090000|2024-12-05 12:34:50|2455.66|2448.36|2454.2|2446.9|2455.75|2448.45|2452.13|2444.83|26
1733402100000|2024-12-05 12:35:00|2454.1|2446.8|2452.25|2444.95|2454.2|2446.9|2452.25|2444.95|33
1733402110000|2024-12-05 12:35:10|2452.08|2444.78|2451.98|2444.68|2452.35|2445.05|2451.65|2444.35|32
1733402120000|2024-12-05 12:35:20|2451.95|2444.65|2452.5|2445.2|2454.3|2447|2451.73|2444.43|32
1733402130000|2024-12-05 12:35:30|2452.45|2445.15|2452.03|2444.73|2452.45|2445.15|2451|2443.7|26
1733402140000|2024-12-05 12:35:40|2452.09|2444.79|2452.47|2445.17|2452.47|2445.17|2452.05|2444.75|20
1733402150000|2024-12-05 12:35:50|2452.42|2445.12|2453.46|2446.16|2453.8|2446.5|2452.28|2444.98|28
1733402160000|2024-12-05 12:36:00|2453.49|2446.19|2452.55|2445.25|2453.49|2446.19|2452.55|2445.25|19
1733402170000|2024-12-05 12:36:10|2452.6|2445.3|2454.76|2447.46|2454.88|2447.58|2452.56|2445.26|24
1733402180000|2024-12-05 12:36:20|2455.07|2447.77|2453.93|2446.63|2455.2|2447.9|2453.75|2446.45|28
1733402190000|2024-12-05 12:36:30|2454.09|2446.79|2454.07|2446.77|2454.54|2447.24|2453.75|2446.45|30
1733402200000|2024-12-05 12:36:40|2454.1|2446.8|2454.3|2447|2454.5|2447.2|2453.93|2446.63|32
1733402210000|2024-12-05 12:36:50|2454.35|2447.05|2454.8|2447.5|2456.14|2448.84|2454.35|2447.05|32
1733402220000|2024-12-05 12:37:00|2454.82|2447.52|2450.2|2442.9|2454.85|2447.55|2450.2|2442.9|33
1733402230000|2024-12-05 12:37:10|2450.35|2443.05|2455.15|2447.85|2455.15|2447.85|2447.9|2440.6|40
1733402240000|2024-12-05 12:37:20|2455.16|2447.86|2458.9|2451.6|2459.5|2452.2|2454.15|2446.85|38
1733402250000|2024-12-05 12:37:30|2460.36|2453.06|2460.71|2453.41|2462.53|2455.23|2458.85|2451.55|35
1733402260000|2024-12-05 12:37:40|2460.63|2453.33|2463.8|2456.5|2465.62|2458.32|2459.85|2452.55|35
1733402270000|2024-12-05 12:37:50|2463.85|2456.55|2463.75|2456.45|2466.5|2459.2|2462.88|2455.58|35
1733402280000|2024-12-05 12:38:00|2463.04|2455.74|2461.55|2454.25|2465.05|2457.75|2461.42|2454.12|36
1733402290000|2024-12-05 12:38:10|2459.24|2451.94|2468.65|2461.35|2468.85|2461.55|2459.24|2451.94|35
1733402300000|2024-12-05 12:38:20|2469.15|2461.85|2475.5|2468.2|2475.5|2468.2|2465.89|2458.59|31
1733402310000|2024-12-05 12:38:30|2474.73|2467.43|2478.33|2471.03|2478.57|2471.27|2466.1|2458.8|37
1733402320000|2024-12-05 12:38:40|2478.31|2471.01|2480.4|2473.1|2480.8|2473.5|2478.31|2471.01|37
1733402330000|2024-12-05 12:38:50|2479.99|2472.69|2483.36|2476.06|2483.36|2476.06|2478.4|2471.1|37
1733402340000|2024-12-05 12:39:00|2483.42|2476.12|2484.24|2476.94|2484.65|2477.35|2481.35|2474.05|35
1733402350000|2024-12-05 12:39:10|2484.75|2477.45|2484.1|2476.8|2484.85|2477.55|2481.65|2474.35|33
1733402360000|2024-12-05 12:39:20|2484|2476.7|2483.6|2476.3|2484.65|2477.35|2483.33|2476.03|32
1733402370000|2024-12-05 12:39:30|2483.5|2476.2|2482.7|2475.4|2483.5|2476.2|2480.98|2473.68|32
1733402380000|2024-12-05 12:39:40|2482.41|2475.11|2485.85|2478.55|2487.8|2480.5|2482.39|2475.09|34
1733402390000|2024-12-05 12:39:50|2485.79|2478.49|2487.1|2479.8|2488.55|2481.25|2484.5|2477.2|37
1733402400000|2024-12-05 12:40:00|2486.69|2479.39|2484.7|2477.4|2487.1|2479.8|2483.67|2476.37|34
1733402410000|2024-12-05 12:40:10|2484.63|2477.33|2487.9|2480.6|2488.15|2480.85|2483.45|2476.15|35
1733402420000|2024-12-05 12:40:20|2487.95|2480.65|2484.65|2477.35|2488.1|2480.8|2484.13|2476.83|36
1733402430000|2024-12-05 12:40:30|2484.92|2477.62|2483.27|2475.97|2485.35|2478.05|2483.2|2475.9|30
1733402440000|2024-12-05 12:40:40|2483.35|2476.05|2482.75|2475.45|2483.7|2476.4|2482.7|2475.4|29
1733402450000|2024-12-05 12:40:50|2483.1|2475.8|2483.12|2475.82|2483.49|2476.19|2481.81|2474.51|30
1733402460000|2024-12-05 12:41:00|2483.48|2476.18|2483.5|2476.2|2483.55|2476.25|2482.6|2475.3|31
1733402470000|2024-12-05 12:41:10|2483.13|2475.83|2482.15|2474.85|2483.13|2475.83|2479.8|2472.5|34
1733402480000|2024-12-05 12:41:20|2481.95|2474.65|2477.75|2470.45|2481.95|2474.65|2477.75|2470.45|30
1733402490000|2024-12-05 12:41:30|2477.7|2470.4|2477.9|2470.6|2478.45|2471.15|2475.42|2468.12|36
1733402500000|2024-12-05 12:41:40|2477.28|2469.98|2481.65|2474.35|2484.35|2477.05|2477.28|2469.98|36
1733402510000|2024-12-05 12:41:50|2481.6|2474.3|2477.18|2469.88|2481.6|2474.3|2477.18|2469.88|28
1733402520000|2024-12-05 12:42:00|2477.16|2469.86|2472.55|2465.25|2478.15|2470.85|2472.12|2464.82|35
1733402530000|2024-12-05 12:42:10|2472.6|2465.3|2472.51|2465.21|2472.6|2465.3|2468.8|2461.5|38
1733402540000|2024-12-05 12:42:20|2472.95|2465.65|2477.21|2469.91|2477.3|2470|2471.7|2464.4|34
1733402550000|2024-12-05 12:42:30|2477.55|2470.25|2475.18|2467.88|2477.55|2470.25|2475.18|2467.88|25
1733402560000|2024-12-05 12:42:40|2475.65|2468.35|2479.3|2472|2479.35|2472.05|2475.23|2467.93|33
1733402570000|2024-12-05 12:42:50|2479.35|2472.05|2475.8|2468.5|2480.2|2472.9|2475.8|2468.5|27
1733402580000|2024-12-05 12:43:00|2475.75|2468.45|2469.85|2462.55|2477.45|2470.15|2469.85|2462.55|33
1733402590000|2024-12-05 12:43:10|2470.12|2462.82|2465.77|2458.47|2470.95|2463.65|2465.43|2458.13|35
1733402600000|2024-12-05 12:43:20|2465.93|2458.63|2472.18|2464.88|2472.65|2465.35|2465.93|2458.63|39
1733402610000|2024-12-05 12:43:30|2472.34|2465.04|2473.85|2466.55|2474.45|2467.15|2472.34|2465.04|26
1733402620000|2024-12-05 12:43:40|2474.25|2466.95|2472.1|2464.8|2474.25|2466.95|2472.1|2464.8|31
1733402630000|2024-12-05 12:43:50|2472.5|2465.2|2467.2|2459.9|2472.55|2465.25|2466.75|2459.45|27
1733402640000|2024-12-05 12:44:00|2467.05|2459.75|2464.08|2456.78|2467.05|2459.75|2464.08|2456.78|22
1733402650000|2024-12-05 12:44:10|2464.4|2457.1|2459.9|2452.6|2464.4|2457.1|2459.4|2452.1|33
1733402660000|2024-12-05 12:44:20|2459.7|2452.4|2457.9|2450.6|2460.15|2452.85|2455.15|2447.85|38
1733402670000|2024-12-05 12:44:30|2457.8|2450.5|2453.5|2446.2|2457.8|2450.5|2452.8|2445.5|26
1733402680000|2024-12-05 12:44:40|2453.8|2446.5|2449.72|2442.42|2453.8|2446.5|2448.95|2441.65|35
1733402690000|2024-12-05 12:44:50|2450.1|2442.8|2449.45|2442.15|2452.28|2444.98|2449.45|2442.15|32
1733402700000|2024-12-05 12:45:00|2449.3|2442|2449.83|2442.53|2450.15|2442.85|2448.65|2441.35|33
1733402710000|2024-12-05 12:45:10|2450.15|2442.85|2452.55|2445.25|2452.55|2445.25|2450.1|2442.8|35
1733402720000|2024-12-05 12:45:20|2452.45|2445.15|2450.25|2442.95|2452.5|2445.2|2449.2|2441.9|31
1733402730000|2024-12-05 12:45:30|2450.49|2443.19|2455.6|2448.3|2457|2449.7|2450.49|2443.19|31
1733402740000|2024-12-05 12:45:40|2455.5|2448.2|2456.95|2449.65|2457.15|2449.85|2453.36|2446.06|28
1733402750000|2024-12-05 12:45:50|2455.9|2448.6|2457.41|2450.11|2457.83|2450.53|2453.65|2446.35|31
1733402760000|2024-12-05 12:46:00|2457.8|2450.5|2457.1|2449.8|2458.35|2451.05|2456.89|2449.59|28
1733402770000|2024-12-05 12:46:10|2458.19|2450.89|2464|2456.7|2464|2456.7|2458.19|2450.89|36
1733402780000|2024-12-05 12:46:20|2464.05|2456.75|2461.25|2453.95|2464.45|2457.15|2461.25|2453.95|36
1733402790000|2024-12-05 12:46:30|2461.3|2454|2458.8|2451.5|2464.1|2456.8|2457.51|2450.21|35
1733402800000|2024-12-05 12:46:40|2460.31|2453.01|2467.2|2459.9|2467.2|2459.9|2460.29|2452.99|34
1733402810000|2024-12-05 12:46:50|2466.9|2459.6|2465.77|2458.47|2466.9|2459.6|2465.1|2457.8|34
1733402820000|2024-12-05 12:47:00|2466.3|2459|2468.95|2461.65|2469.7|2462.4|2466.26|2458.96|30
1733402830000|2024-12-05 12:47:10|2468.8|2461.5|2466.45|2459.15|2468.8|2461.5|2466.4|2459.1|32
1733402840000|2024-12-05 12:47:20|2466.4|2459.1|2464.75|2457.45|2466.55|2459.25|2464.07|2456.77|33
1733402850000|2024-12-05 12:47:30|2464.7|2457.4|2462.14|2454.84|2464.7|2457.4|2462.04|2454.74|25
1733402860000|2024-12-05 12:47:40|2462.9|2455.6|2461.8|2454.5|2463.1|2455.8|2461.32|2454.02|31
1733402870000|2024-12-05 12:47:50|2461.75|2454.45|2460.25|2452.95|2461.75|2454.45|2459.7|2452.4|30
1733402880000|2024-12-05 12:48:00|2460.2|2452.9|2461.45|2454.15|2462.8|2455.5|2459.85|2452.55|30
1733402890000|2024-12-05 12:48:10|2460.9|2453.6|2456.5|2449.2|2461.6|2454.3|2456.5|2449.2|32
1733402900000|2024-12-05 12:48:20|2456.4|2449.1|2458.5|2451.2|2458.65|2451.35|2455.95|2448.65|39
1733402910000|2024-12-05 12:48:30|2458.4|2451.1|2458.7|2451.4|2459.15|2451.85|2457.02|2449.72|38
1733402920000|2024-12-05 12:48:40|2458.85|2451.55|2459.6|2452.3|2460.3|2453|2458.6|2451.3|29
1733402930000|2024-12-05 12:48:50|2459.55|2452.25|2462.55|2455.25|2462.65|2455.35|2458.1|2450.8|30
1733402940000|2024-12-05 12:49:00|2462.45|2455.15|2459.45|2452.15|2462.55|2455.25|2459.45|2452.15|31
1733402950000|2024-12-05 12:49:10|2459.15|2451.85|2463.34|2456.04|2463.5|2456.2|2459.15|2451.85|38
1733402960000|2024-12-05 12:49:20|2463.6|2456.3|2461.75|2454.45|2464.8|2457.5|2459.8|2452.5|33
1733402970000|2024-12-05 12:49:30|2461.5|2454.2|2455.65|2448.35|2461.95|2454.65|2455.65|2448.35|36
1733402980000|2024-12-05 12:49:40|2455.45|2448.15|2456.39|2449.09|2456.65|2449.35|2453.65|2446.35|30
1733402990000|2024-12-05 12:49:50|2456.95|2449.65|2458.2|2450.9|2458.2|2450.9|2455.74|2448.44|34
1733403000000|2024-12-05 12:50:00|2458.4|2451.1|2455.65|2448.35|2458.4|2451.1|2455.45|2448.15|35
1733403010000|2024-12-05 12:50:10|2455.55|2448.25|2456.64|2449.34|2456.89|2449.59|2455.4|2448.1|33
1733403020000|2024-12-05 12:50:20|2457.2|2449.9|2455.75|2448.45|2457.4|2450.1|2454.55|2447.25|32
1733403030000|2024-12-05 12:50:30|2455.54|2448.24|2452.6|2445.3|2455.65|2448.35|2451.15|2443.85|29
1733403040000|2024-12-05 12:50:40|2452.55|2445.25|2453.09|2445.79|2453.4|2446.1|2452.18|2444.88|32
1733403050000|2024-12-05 12:50:50|2453.35|2446.05|2458.11|2450.81|2458.11|2450.81|2452.13|2444.83|33
1733403060000|2024-12-05 12:51:00|2458.4|2451.1|2458.4|2451.1|2458.95|2451.65|2456.2|2448.9|34
1733403070000|2024-12-05 12:51:10|2457.8|2450.5|2454.56|2447.26|2457.85|2450.55|2454.56|2447.26|30
1733403080000|2024-12-05 12:51:20|2454.28|2446.98|2455.1|2447.8|2456.2|2448.9|2454.28|2446.98|36
1733403090000|2024-12-05 12:51:30|2455.37|2448.07|2454.09|2446.79|2455.67|2448.37|2452.78|2445.48|38
1733403100000|2024-12-05 12:51:40|2454.11|2446.81|2456.87|2449.57|2457.45|2450.15|2454.11|2446.81|36
1733403110000|2024-12-05 12:51:50|2457.46|2450.16|2456.62|2449.32|2457.85|2450.55|2456.62|2449.32|30
1733403120000|2024-12-05 12:52:00|2456.68|2449.38|2460.63|2453.33|2462.55|2455.25|2456.68|2449.38|37
1733403130000|2024-12-05 12:52:10|2461.06|2453.76|2463.45|2456.15|2463.71|2456.41|2460.69|2453.39|37
1733403140000|2024-12-05 12:52:20|2465.1|2457.8|2465.7|2458.4|2465.9|2458.6|2463.27|2455.97|35
1733403150000|2024-12-05 12:52:30|2465.49|2458.19|2465.57|2458.27|2466.12|2458.82|2464.45|2457.15|35
1733403160000|2024-12-05 12:52:40|2466.5|2459.2|2471.63|2464.33|2471.67|2464.37|2465.45|2458.15|33
1733403170000|2024-12-05 12:52:50|2471.5|2464.2|2471.15|2463.85|2473.1|2465.8|2469.75|2462.45|39
1733403180000|2024-12-05 12:53:00|2472.38|2465.08|2476.45|2469.15|2477.3|2470|2472.3|2465|33
1733403190000|2024-12-05 12:53:10|2476.36|2469.06|2475.55|2468.25|2477|2469.7|2474.65|2467.35|34
1733403200000|2024-12-05 12:53:20|2476.8|2469.5|2469.92|2462.62|2476.8|2469.5|2469.21|2461.91|36
1733403210000|2024-12-05 12:53:30|2470.15|2462.85|2468.65|2461.35|2470.95|2463.65|2467.85|2460.55|35
1733403220000|2024-12-05 12:53:40|2468.9|2461.6|2472.86|2465.56|2472.86|2465.56|2468.81|2461.51|39
1733403230000|2024-12-05 12:53:50|2473.47|2466.17|2471.6|2464.3|2473.55|2466.25|2468.96|2461.66|39
1733403240000|2024-12-05 12:54:00|2470.58|2463.28|2468.7|2461.4|2471.03|2463.73|2468.7|2461.4|40
1733403250000|2024-12-05 12:54:10|2467.96|2460.66|2468.5|2461.2|2468.98|2461.68|2467.1|2459.8|37
1733403260000|2024-12-05 12:54:20|2467.67|2460.37|2467.51|2460.21|2468.67|2461.37|2466.67|2459.37|39
1733403270000|2024-12-05 12:54:30|2467.55|2460.25|2471.72|2464.42|2471.88|2464.58|2467.22|2459.92|40
1733403280000|2024-12-05 12:54:40|2471.71|2464.41|2468.85|2461.55|2471.79|2464.49|2468.85|2461.55|34
1733403290000|2024-12-05 12:54:50|2469.92|2462.62|2467.24|2459.94|2469.92|2462.62|2466|2458.7|39
1733403300000|2024-12-05 12:55:00|2466.55|2459.25|2468.97|2461.67|2469.3|2462|2466.55|2459.25|32
1733403310000|2024-12-05 12:55:10|2469.39|2462.09|2471.18|2463.88|2472.3|2465|2469.39|2462.09|35
1733403320000|2024-12-05 12:55:20|2470.75|2463.45|2479.74|2472.44|2479.78|2472.48|2470.75|2463.45|39
1733403330000|2024-12-05 12:55:30|2479.65|2472.35|2477.55|2470.25|2479.95|2472.65|2475.44|2468.14|40
1733403340000|2024-12-05 12:55:40|2477.4|2470.1|2475.2|2467.9|2477.4|2470.1|2474.94|2467.64|39
1733403350000|2024-12-05 12:55:50|2475.1|2467.8|2470.23|2462.93|2475.1|2467.8|2469.01|2461.71|40
1733403360000|2024-12-05 12:56:00|2469.97|2462.67|2472.43|2465.13|2474.05|2466.75|2469.97|2462.67|39
1733403370000|2024-12-05 12:56:10|2472.91|2465.61|2470.08|2462.78|2473.45|2466.15|2469.97|2462.67|37
1733403380000|2024-12-05 12:56:20|2469.97|2462.67|2468.37|2461.07|2470.25|2462.95|2467.3|2460|36
1733403390000|2024-12-05 12:56:30|2468.35|2461.05|2469.4|2462.1|2469.4|2462.1|2467.44|2460.14|36
1733403400000|2024-12-05 12:56:40|2470.25|2462.95|2468.8|2461.5|2470.25|2462.95|2468.06|2460.76|33
1733403410000|2024-12-05 12:56:50|2468.99|2461.69|2470.08|2462.78|2471.78|2464.48|2468.71|2461.41|38
1733403420000|2024-12-05 12:57:00|2470.35|2463.05|2469.79|2462.49|2471.3|2464|2469.69|2462.39|31
1733403430000|2024-12-05 12:57:10|2469.95|2462.65|2468.11|2460.81|2474.1|2466.8|2468.11|2460.81|36
1733403440000|2024-12-05 12:57:20|2468.06|2460.76|2468.87|2461.57|2469.7|2462.4|2467.59|2460.29|40
1733403450000|2024-12-05 12:57:30|2468.44|2461.14|2467.5|2460.2|2469.45|2462.15|2466.38|2459.08|39
1733403460000|2024-12-05 12:57:40|2467.55|2460.25|2468.95|2461.65|2469.5|2462.2|2467.55|2460.25|38
1733403470000|2024-12-05 12:57:50|2469|2461.7|2470.86|2463.56|2470.9|2463.6|2468.73|2461.43|36
1733403480000|2024-12-05 12:58:00|2471.6|2464.3|2470.68|2463.38|2472.45|2465.15|2469.14|2461.84|31
1733403490000|2024-12-05 12:58:10|2470.75|2463.45|2470.45|2463.15|2470.8|2463.5|2469.11|2461.81|32
1733403500000|2024-12-05 12:58:20|2469.85|2462.55|2470.08|2462.78|2470.58|2463.28|2469.25|2461.95|37
1733403510000|2024-12-05 12:58:30|2470.35|2463.05|2467.84|2460.54|2470.55|2463.25|2466.8|2459.5|38
1733403520000|2024-12-05 12:58:40|2467.95|2460.65|2466.32|2459.02|2467.95|2460.65|2466.28|2458.98|26
1733403530000|2024-12-05 12:58:50|2466.29|2458.99|2466.55|2459.25|2467.9|2460.6|2465.45|2458.15|39
1733403540000|2024-12-05 12:59:00|2465.95|2458.65|2467.46|2460.16|2467.95|2460.65|2465.77|2458.47|33
1733403550000|2024-12-05 12:59:10|2467.47|2460.17|2464.35|2457.05|2467.8|2460.5|2464.35|2457.05|33
1733403560000|2024-12-05 12:59:20|2464|2456.7|2462.35|2455.05|2464|2456.7|2461.21|2453.91|32
1733403570000|2024-12-05 12:59:30|2461.5|2454.2|2463.27|2455.97|2463.54|2456.24|2461.05|2453.75|37
1733403580000|2024-12-05 12:59:40|2463.14|2455.84|2463.58|2456.28|2463.67|2456.37|2461.8|2454.5|34
1733403590000|2024-12-05 12:59:50|2465.8|2458.5|2464.04|2456.74|2465.95|2458.65|2464|2456.7|29
1733403600000|2024-12-05 13:00:00|2464.13|2456.83|2465.5|2458.2|2466.65|2459.35|2463.75|2456.45|40
1733403610000|2024-12-05 13:00:10|2465.39|2458.09|2466.6|2459.3|2468.53|2461.23|2464.22|2456.92|39
1733403620000|2024-12-05 13:00:20|2466.55|2459.25|2464.25|2456.95|2468.65|2461.35|2463.95|2456.65|39
1733403630000|2024-12-05 13:00:30|2464.3|2457|2466.7|2459.4|2466.7|2459.4|2463.6|2456.3|33
1733403640000|2024-12-05 13:00:40|2465.21|2457.91|2469.57|2462.27|2469.85|2462.55|2464.05|2456.75|39
1733403650000|2024-12-05 13:00:50|2470.3|2463|2469.25|2461.95|2471.9|2464.6|2467.65|2460.35|36
1733403660000|2024-12-05 13:01:00|2469.35|2462.05|2473.7|2466.4|2473.95|2466.65|2469.35|2462.05|38
1733403670000|2024-12-05 13:01:10|2473.83|2466.53|2476.87|2469.57|2477.85|2470.55|2473.81|2466.51|36
1733403680000|2024-12-05 13:01:20|2478.87|2471.57|2479.2|2471.9|2480.5|2473.2|2475.85|2468.55|36
1733403690000|2024-12-05 13:01:30|2481.15|2473.85|2479.95|2472.65|2481.15|2473.85|2477.75|2470.45|35
1733403700000|2024-12-05 13:01:40|2480.4|2473.1|2477.7|2470.4|2480.4|2473.1|2476.74|2469.44|37
1733403710000|2024-12-05 13:01:50|2476.19|2468.89|2477.49|2470.19|2478.2|2470.9|2475.89|2468.59|37
1733403720000|2024-12-05 13:02:00|2477.47|2470.17|2474.99|2467.69|2478.3|2471|2474.83|2467.53|34
1733403730000|2024-12-05 13:02:10|2475.06|2467.76|2477.23|2469.93|2478.15|2470.85|2474.83|2467.53|37
1733403740000|2024-12-05 13:02:20|2477.3|2470|2479.5|2472.2|2480.3|2473|2477.3|2470|34
1733403750000|2024-12-05 13:02:30|2479.2|2471.9|2476.37|2469.07|2479.75|2472.45|2475.9|2468.6|34
1733403760000|2024-12-05 13:02:40|2477.1|2469.8|2479.15|2471.85|2479.15|2471.85|2475.34|2468.04|21
1733403770000|2024-12-05 13:02:50|2478.45|2471.15|2478.65|2471.35|2480.65|2473.35|2477.7|2470.4|34
1733403780000|2024-12-05 13:03:00|2478.6|2471.3|2477.6|2470.3|2478.65|2471.35|2475.15|2467.85|28
1733403790000|2024-12-05 13:03:10|2476.75|2469.45|2478.75|2471.45|2478.9|2471.6|2476.75|2469.45|34
1733403800000|2024-12-05 13:03:20|2477.4|2470.1|2480.69|2473.39|2482.45|2475.15|2475.65|2468.35|35
1733403810000|2024-12-05 13:03:30|2480.65|2473.35|2481.4|2474.1|2482.75|2475.45|2480.65|2473.35|36
1733403820000|2024-12-05 13:03:40|2481.35|2474.05|2479.3|2472|2481.4|2474.1|2479.3|2472|17
1733403830000|2024-12-05 13:03:50|2479.35|2472.05|2477.35|2470.05|2479.4|2472.1|2477.06|2469.76|28
1733403840000|2024-12-05 13:04:00|2477.11|2469.81|2477.5|2470.2|2477.5|2470.2|2476.14|2468.84|30
1733403850000|2024-12-05 13:04:10|2477.45|2470.15|2476.8|2469.5|2477.55|2470.25|2475.15|2467.85|29
1733403860000|2024-12-05 13:04:20|2476.9|2469.6|2473.75|2466.45|2476.9|2469.6|2473.75|2466.45|33
1733403870000|2024-12-05 13:04:30|2473.8|2466.5|2468.9|2461.6|2473.95|2466.65|2468.9|2461.6|32
1733403880000|2024-12-05 13:04:40|2468.7|2461.4|2465.7|2458.4|2468.7|2461.4|2465.18|2457.88|32
1733403890000|2024-12-05 13:04:50|2466.15|2458.85|2467.51|2460.21|2467.68|2460.38|2465.62|2458.32|31
1733403900000|2024-12-05 13:05:00|2468.1|2460.8|2465.75|2458.45|2468.12|2460.82|2464.85|2457.55|35
1733403910000|2024-12-05 13:05:10|2465.7|2458.4|2465.68|2458.38|2466|2458.7|2464.9|2457.6|36
1733403920000|2024-12-05 13:05:20|2465.62|2458.32|2468.9|2461.6|2468.9|2461.6|2465.62|2458.32|31
1733403930000|2024-12-05 13:05:30|2468.85|2461.55|2469.1|2461.8|2469.95|2462.65|2468|2460.7|34
1733403940000|2024-12-05 13:05:40|2468.4|2461.1|2468.8|2461.5|2469.35|2462.05|2467.35|2460.05|29
1733403950000|2024-12-05 13:05:50|2468.75|2461.45|2468.44|2461.14|2469.05|2461.75|2467.15|2459.85|21
1733403960000|2024-12-05 13:06:00|2469|2461.7|2463.3|2456|2469.15|2461.85|2463.3|2456|35
1733403970000|2024-12-05 13:06:10|2463.7|2456.4|2462.96|2455.66|2464.55|2457.25|2462.2|2454.9|33
1733403980000|2024-12-05 13:06:20|2463.65|2456.35|2460.22|2452.92|2463.65|2456.35|2460.21|2452.91|30
1733403990000|2024-12-05 13:06:30|2459.83|2452.53|2459.73|2452.43|2460.15|2452.85|2459.22|2451.92|32
1733404000000|2024-12-05 13:06:40|2459.93|2452.63|2458.15|2450.85|2460.15|2452.85|2458.1|2450.8|35
1733404010000|2024-12-05 13:06:50|2459.13|2451.83|2459.95|2452.65|2461.1|2453.8|2459.05|2451.75|32
1733404020000|2024-12-05 13:07:00|2459.8|2452.5|2467.06|2459.76|2467.06|2459.76|2458.85|2451.55|38
1733404030000|2024-12-05 13:07:10|2467.08|2459.78|2471.9|2464.6|2472.9|2465.6|2466.57|2459.27|34
1733404040000|2024-12-05 13:07:20|2472.47|2465.17|2471.41|2464.11|2472.9|2465.6|2470.15|2462.85|27
1733404050000|2024-12-05 13:07:30|2472.3|2465|2473.16|2465.86|2475.05|2467.75|2471.8|2464.5|35
1733404060000|2024-12-05 13:07:40|2473.53|2466.23|2473.55|2466.25|2475.6|2468.3|2473.44|2466.14|34
1733404070000|2024-12-05 13:07:50|2473.32|2466.02|2473.6|2466.3|2475.4|2468.1|2472|2464.7|23
1733404080000|2024-12-05 13:08:00|2473.01|2465.71|2473.9|2466.6|2475.2|2467.9|2473.01|2465.71|29
1733404090000|2024-12-05 13:08:10|2475.1|2467.8|2470.15|2462.85|2475.2|2467.9|2470.15|2462.85|25
1733404100000|2024-12-05 13:08:20|2471.18|2463.88|2472.85|2465.55|2473.85|2466.55|2470|2462.7|33
1733404110000|2024-12-05 13:08:30|2473.63|2466.33|2473.08|2465.78|2474.85|2467.55|2472.74|2465.44|30
1733404120000|2024-12-05 13:08:40|2473.29|2465.99|2474.75|2467.45|2476|2468.7|2473.14|2465.84|25
1733404130000|2024-12-05 13:08:50|2473.15|2465.85|2470.9|2463.6|2473.75|2466.45|2469.15|2461.85|31
1733404140000|2024-12-05 13:09:00|2470.53|2463.23|2471.33|2464.03|2473.2|2465.9|2470.53|2463.23|30
1733404150000|2024-12-05 13:09:10|2470.98|2463.68|2471.64|2464.34|2473.15|2465.85|2470.3|2463|34
1733404160000|2024-12-05 13:09:20|2471.85|2464.55|2473.65|2466.35|2475.21|2467.91|2471.61|2464.31|25
1733404170000|2024-12-05 13:09:30|2474.05|2466.75|2472.62|2465.32|2475.45|2468.15|2471.93|2464.63|33
1733404180000|2024-12-05 13:09:40|2472.58|2465.28|2472.98|2465.68|2474.6|2467.3|2472.15|2464.85|22
1733404190000|2024-12-05 13:09:50|2473.31|2466.01|2473.3|2466|2473.8|2466.5|2470.15|2462.85|32
1733404200000|2024-12-05 13:10:00|2473.22|2465.92|2474.35|2467.05|2474.55|2467.25|2472.44|2465.14|27
1733404210000|2024-12-05 13:10:10|2474.4|2467.1|2473.5|2466.2|2474.6|2467.3|2471.65|2464.35|31
1733404220000|2024-12-05 13:10:20|2473.1|2465.8|2471.25|2463.95|2474.55|2467.25|2471.25|2463.95|33
1733404230000|2024-12-05 13:10:30|2471.15|2463.85|2468.98|2461.68|2471.15|2463.85|2467.08|2459.78|37
1733404240000|2024-12-05 13:10:40|2468.81|2461.51|2466.95|2459.65|2468.95|2461.65|2464.95|2457.65|39
1733404250000|2024-12-05 13:10:50|2467.1|2459.8|2465.75|2458.45|2469.2|2461.9|2465.75|2458.45|22
1733404260000|2024-12-05 13:11:00|2466.7|2459.4|2465.75|2458.45|2467.35|2460.05|2465.65|2458.35|32
1733404270000|2024-12-05 13:11:10|2465.52|2458.22|2464.5|2457.2|2466.6|2459.3|2463.15|2455.85|26
1733404280000|2024-12-05 13:11:20|2464.28|2456.98|2463.95|2456.65|2465.25|2457.95|2463.5|2456.2|23
1733404290000|2024-12-05 13:11:30|2464|2456.7|2462.65|2455.35|2465.3|2458|2461.15|2453.85|29
1733404300000|2024-12-05 13:11:40|2461.15|2453.85|2462.98|2455.68|2464|2456.7|2460.7|2453.4|33
1733404310000|2024-12-05 13:11:50|2462.93|2455.63|2463.55|2456.25|2463.55|2456.25|2461.65|2454.35|23
1733404320000|2024-12-05 13:12:00|2463.45|2456.15|2463.15|2455.85|2464.8|2457.5|2462.79|2455.49|27
1733404330000|2024-12-05 13:12:10|2464.65|2457.35|2463.65|2456.35|2464.95|2457.65|2463.32|2456.02|32
1733404340000|2024-12-05 13:12:20|2462.9|2455.6|2464.35|2457.05|2465.25|2457.95|2462.9|2455.6|21
1733404350000|2024-12-05 13:12:30|2464.33|2457.03|2465.1|2457.8|2465.7|2458.4|2464.05|2456.75|25
1733404360000|2024-12-05 13:12:40|2465.13|2457.83|2464.45|2457.15|2465.5|2458.2|2464.04|2456.74|32
1733404370000|2024-12-05 13:12:50|2464.35|2457.05|2463.85|2456.55|2465.7|2458.4|2463.15|2455.85|20
1733404380000|2024-12-05 13:13:00|2464.2|2456.9|2464|2456.7|2464.7|2457.4|2463.65|2456.35|27
1733404390000|2024-12-05 13:13:10|2464.35|2457.05|2462.9|2455.6|2464.55|2457.25|2462.9|2455.6|23
1733404400000|2024-12-05 13:13:20|2463.55|2456.25|2463.5|2456.2|2465.21|2457.91|2462.76|2455.46|35
1733404410000|2024-12-05 13:13:30|2465|2457.7|2463.7|2456.4|2465.6|2458.3|2463.6|2456.3|27
1733404420000|2024-12-05 13:13:40|2463.85|2456.55|2464.65|2457.35|2465.5|2458.2|2463.6|2456.3|23
1733404430000|2024-12-05 13:13:50|2464.6|2457.3|2462.65|2455.35|2464.6|2457.3|2462.65|2455.35|19
1733404440000|2024-12-05 13:14:00|2463.35|2456.05|2462.8|2455.5|2463.8|2456.5|2462.15|2454.85|21
1733404450000|2024-12-05 13:14:10|2462.9|2455.6|2461.75|2454.45|2463.4|2456.1|2461.75|2454.45|15
1733404460000|2024-12-05 13:14:20|2463.4|2456.1|2462|2454.7|2463.58|2456.28|2461.15|2453.85|23
1733404470000|2024-12-05 13:14:30|2461.82|2454.52|2459.25|2451.95|2461.82|2454.52|2458.65|2451.35|29
1733404480000|2024-12-05 13:14:40|2459.15|2451.85|2461.95|2454.65|2464.2|2456.9|2459.15|2451.85|36
1733404490000|2024-12-05 13:14:50|2461.8|2454.5|2462.99|2455.69|2463.3|2456|2460.15|2452.85|26
1733404500000|2024-12-05 13:15:00|2462.94|2455.64|2461.9|2454.6|2463|2455.7|2461.57|2454.27|29
1733404510000|2024-12-05 13:15:10|2461.95|2454.65|2460.8|2453.5|2462.05|2454.75|2460.52|2453.22|23
1733404520000|2024-12-05 13:15:20|2460.31|2453.01|2457.9|2450.6|2460.31|2453.01|2457.7|2450.4|30
1733404530000|2024-12-05 13:15:30|2457.95|2450.65|2460.93|2453.63|2461.1|2453.8|2457.25|2449.95|25
1733404540000|2024-12-05 13:15:40|2460.51|2453.21|2460.93|2453.63|2460.93|2453.63|2459.75|2452.45|23
1733404550000|2024-12-05 13:15:50|2460.18|2452.88|2461.15|2453.85|2461.35|2454.05|2459.9|2452.6|20
1733404560000|2024-12-05 13:16:00|2460.9|2453.6|2460.8|2453.5|2462.7|2455.4|2459.75|2452.45|31
1733404570000|2024-12-05 13:16:10|2460.52|2453.22|2462.17|2454.87|2462.6|2455.3|2460.52|2453.22|34
1733404580000|2024-12-05 13:16:20|2462.13|2454.83|2460.94|2453.64|2462.48|2455.18|2460.65|2453.35|34
1733404590000|2024-12-05 13:16:30|2460.99|2453.69|2460.4|2453.1|2461.01|2453.71|2459.15|2451.85|34
1733404600000|2024-12-05 13:16:40|2460.19|2452.89|2460.45|2453.15|2460.45|2453.15|2459|2451.7|29
1733404610000|2024-12-05 13:16:50|2460.46|2453.16|2460.84|2453.54|2463.03|2455.73|2460.46|2453.16|35
1733404620000|2024-12-05 13:17:00|2460.89|2453.59|2461.88|2454.58|2463.35|2456.05|2460.73|2453.43|32
1733404630000|2024-12-05 13:17:10|2461.27|2453.97|2461.05|2453.75|2461.3|2454|2460.2|2452.9|29
1733404640000|2024-12-05 13:17:20|2460.86|2453.56|2462.2|2454.9|2462.56|2455.26|2460|2452.7|35
1733404650000|2024-12-05 13:17:30|2462.48|2455.18|2462.05|2454.75|2462.61|2455.31|2460.64|2453.34|24
1733404660000|2024-12-05 13:17:40|2461.54|2454.24|2462.35|2455.05|2463.35|2456.05|2461.35|2454.05|31
1733404670000|2024-12-05 13:17:50|2461.15|2453.85|2461.01|2453.71|2462.35|2455.05|2460.15|2452.85|26
1733404680000|2024-12-05 13:18:00|2461.15|2453.85|2460.59|2453.29|2461.75|2454.45|2460.59|2453.29|29
1733404690000|2024-12-05 13:18:10|2461.35|2454.05|2464.43|2457.13|2465.24|2457.94|2460.57|2453.27|35
1733404700000|2024-12-05 13:18:20|2464.45|2457.15|2461.03|2453.73|2464.83|2457.53|2460.82|2453.52|29
1733404710000|2024-12-05 13:18:30|2461.08|2453.78|2462.4|2455.1|2463.9|2456.6|2460.82|2453.52|32
1733404720000|2024-12-05 13:18:40|2463.95|2456.65|2462.93|2455.63|2463.95|2456.65|2461.2|2453.9|30
1733404730000|2024-12-05 13:18:50|2462.91|2455.61|2464.7|2457.4|2464.7|2457.4|2461.65|2454.35|32
1733404740000|2024-12-05 13:19:00|2464.54|2457.24|2460.75|2453.45|2464.9|2457.6|2459.15|2451.85|28
1733404750000|2024-12-05 13:19:10|2460.7|2453.4|2464.7|2457.4|2465.1|2457.8|2459.14|2451.84|36
1733404760000|2024-12-05 13:19:20|2464.68|2457.38|2463.9|2456.6|2468.1|2460.8|2463.53|2456.23|29
1733404770000|2024-12-05 13:19:30|2463.83|2456.53|2464|2456.7|2464.23|2456.93|2459.95|2452.65|27
1733404780000|2024-12-05 13:19:40|2464.1|2456.8|2462.86|2455.56|2464.1|2456.8|2462.78|2455.48|28
1733404790000|2024-12-05 13:19:50|2463.17|2455.87|2463.5|2456.2|2463.5|2456.2|2462.96|2455.66|30
1733404800000|2024-12-05 13:20:00|2462.15|2454.85|2462.85|2455.55|2466.38|2459.08|2462.15|2454.85|25
1733404810000|2024-12-05 13:20:10|2464.4|2457.1|2462.47|2455.17|2464.4|2457.1|2462|2454.7|26
1733404820000|2024-12-05 13:20:20|2462.46|2455.16|2460.85|2453.55|2463.6|2456.3|2460.35|2453.05|20
1733404830000|2024-12-05 13:20:30|2460.9|2453.6|2459.05|2451.75|2461.5|2454.2|2459.05|2451.75|15
1733404840000|2024-12-05 13:20:40|2460.22|2452.92|2461.15|2453.85|2463.25|2455.95|2459.5|2452.2|26
1733404850000|2024-12-05 13:20:50|2460.85|2453.55|2462.86|2455.56|2463.85|2456.55|2460.85|2453.55|26
1733404860000|2024-12-05 13:21:00|2463.4|2456.1|2459.9|2452.6|2463.4|2456.1|2459.4|2452.1|30
1733404870000|2024-12-05 13:21:10|2459.53|2452.23|2460.65|2453.35|2461.35|2454.05|2458.63|2451.33|37
1733404880000|2024-12-05 13:21:20|2461.35|2454.05|2459.9|2452.6|2461.65|2454.35|2459.35|2452.05|30
1733404890000|2024-12-05 13:21:30|2459.18|2451.88|2460.13|2452.83|2460.4|2453.1|2458.85|2451.55|22
1733404900000|2024-12-05 13:21:40|2460.07|2452.77|2456.15|2448.85|2460.55|2453.25|2456.15|2448.85|29
1733404910000|2024-12-05 13:21:50|2456.58|2449.28|2458.48|2451.18|2459.15|2451.85|2456.58|2449.28|28
1733404920000|2024-12-05 13:22:00|2459.27|2451.97|2460.7|2453.4|2461.3|2454|2458.35|2451.05|33
1733404930000|2024-12-05 13:22:10|2461.18|2453.88|2462.5|2455.2|2464.25|2456.95|2460.15|2452.85|33
1733404940000|2024-12-05 13:22:20|2462.75|2455.45|2462.08|2454.78|2464.4|2457.1|2462.08|2454.78|31
1733404950000|2024-12-05 13:22:30|2460.65|2453.35|2463.25|2455.95|2463.25|2455.95|2460.15|2452.85|28
1733404960000|2024-12-05 13:22:40|2463.31|2456.01|2464.5|2457.2|2464.65|2457.35|2462.35|2455.05|24
1733404970000|2024-12-05 13:22:50|2463.7|2456.4|2463.05|2455.75|2464.65|2457.35|2461.8|2454.5|31
1733404980000|2024-12-05 13:23:00|2463.1|2455.8|2463.35|2456.05|2463.95|2456.65|2462.98|2455.68|22
1733404990000|2024-12-05 13:23:10|2463.15|2455.85|2462.65|2455.35|2463.8|2456.5|2462.65|2455.35|17
1733405000000|2024-12-05 13:23:20|2462.7|2455.4|2462.5|2455.2|2464.35|2457.05|2462.1|2454.8|25
1733405010000|2024-12-05 13:23:30|2462.75|2455.45|2463.05|2455.75|2464.45|2457.15|2462.5|2455.2|14
1733405020000|2024-12-05 13:23:40|2462.57|2455.27|2463.8|2456.5|2463.8|2456.5|2462.4|2455.1|19
1733405030000|2024-12-05 13:23:50|2463.48|2456.18|2464.8|2457.5|2464.8|2457.5|2463.48|2456.18|11
1733405040000|2024-12-05 13:24:00|2464.76|2457.46|2463.2|2455.9|2466.69|2459.39|2463.15|2455.85|27
1733405050000|2024-12-05 13:24:10|2463.78|2456.48|2463.5|2456.2|2464.37|2457.07|2461.66|2454.36|24
1733405060000|2024-12-05 13:24:20|2463.4|2456.1|2463.78|2456.48|2464.47|2457.17|2463.4|2456.1|21
1733405070000|2024-12-05 13:24:30|2464.05|2456.75|2464.05|2456.75|2466.3|2459|2462.5|2455.2|23
1733405080000|2024-12-05 13:24:40|2463.8|2456.5|2465.13|2457.83|2465.6|2458.3|2463.15|2455.85|28
1733405090000|2024-12-05 13:24:50|2465.5|2458.2|2463.9|2456.6|2465.5|2458.2|2463.15|2455.85|25
1733405100000|2024-12-05 13:25:00|2463.45|2456.15|2462.2|2454.9|2465.55|2458.25|2462.15|2454.85|29
1733405110000|2024-12-05 13:25:10|2461.64|2454.34|2463.52|2456.22|2463.7|2456.4|2461.64|2454.34|31
1733405120000|2024-12-05 13:25:20|2463.8|2456.5|2465.19|2457.89|2465.55|2458.25|2463.63|2456.33|17
1733405130000|2024-12-05 13:25:30|2465.14|2457.84|2465.32|2458.02|2465.65|2458.35|2463.7|2456.4|35
1733405140000|2024-12-05 13:25:40|2465|2457.7|2462.65|2455.35|2465.35|2458.05|2462.55|2455.25|23
1733405150000|2024-12-05 13:25:50|2462.66|2455.36|2463.98|2456.68|2464.05|2456.75|2462.57|2455.27|21
1733405160000|2024-12-05 13:26:00|2463.8|2456.5|2465.41|2458.11|2466.35|2459.05|2463.65|2456.35|23
1733405170000|2024-12-05 13:26:10|2467.38|2460.08|2468|2460.7|2469.2|2461.9|2465.65|2458.35|32
1733405180000|2024-12-05 13:26:20|2467.52|2460.22|2467.63|2460.33|2468.45|2461.15|2467.23|2459.93|20
1733405190000|2024-12-05 13:26:30|2467.97|2460.67|2465.35|2458.05|2467.97|2460.67|2463.59|2456.29|29
1733405200000|2024-12-05 13:26:40|2465.14|2457.84|2462.39|2455.09|2466.5|2459.2|2462.34|2455.04|24
1733405210000|2024-12-05 13:26:50|2462.6|2455.3|2462.53|2455.23|2462.6|2455.3|2461.5|2454.2|30
1733405220000|2024-12-05 13:27:00|2462.6|2455.3|2462.85|2455.55|2463.65|2456.35|2462.15|2454.85|15
1733405230000|2024-12-05 13:27:10|2462.63|2455.33|2465|2457.7|2465.62|2458.32|2462.53|2455.23|26
1733405240000|2024-12-05 13:27:20|2464.9|2457.6|2464.65|2457.35|2466.55|2459.25|2463.65|2456.35|20
1733405250000|2024-12-05 13:27:30|2464.24|2456.94|2464.05|2456.75|2464.6|2457.3|2462.75|2455.45|14
1733405260000|2024-12-05 13:27:40|2463.53|2456.23|2464.28|2456.98|2465.05|2457.75|2463.45|2456.15|25
1733405270000|2024-12-05 13:27:50|2464.9|2457.6|2465.65|2458.35|2465.8|2458.5|2464.4|2457.1|13
1733405280000|2024-12-05 13:28:00|2465.28|2457.98|2463.85|2456.55|2465.65|2458.35|2462.63|2455.33|21
1733405290000|2024-12-05 13:28:10|2463.5|2456.2|2463.55|2456.25|2464.1|2456.8|2463.5|2456.2|13
1733405300000|2024-12-05 13:28:20|2463.45|2456.15|2465|2457.7|2465|2457.7|2463.35|2456.05|9
1733405310000|2024-12-05 13:28:30|2464.35|2457.05|2460.4|2453.1|2465.65|2458.35|2460.4|2453.1|20
1733405320000|2024-12-05 13:28:40|2462.95|2455.65|2463.05|2455.75|2463.65|2456.35|2461.5|2454.2|22
1733405330000|2024-12-05 13:28:50|2463|2455.7|2465|2457.7|2465.78|2458.48|2463|2455.7|32
1733405340000|2024-12-05 13:29:00|2464.37|2457.07|2465.15|2457.85|2466.65|2459.35|2464.37|2457.07|12
1733405360000|2024-12-05 13:29:20|2464.15|2456.85|2463.95|2456.65|2464.65|2457.35|2463.95|2456.65|5
1733405370000|2024-12-05 13:29:30|2463.9|2456.6|2462|2454.7|2464.65|2457.35|2462|2454.7|21
1733405380000|2024-12-05 13:29:40|2461.36|2454.06|2460.1|2452.8|2462.65|2455.35|2460.1|2452.8|20
1733405390000|2024-12-05 13:29:50|2461.15|2453.85|2464.05|2456.75|2464.5|2457.2|2460.7|2453.4|24
1733405400000|2024-12-05 13:30:00|2463.65|2456.35|2464.9|2457.6|2466.65|2459.35|2462.4|2455.1|30
1733405410000|2024-12-05 13:30:10|2465.85|2458.55|2462.2|2454.9|2465.85|2458.55|2461.8|2454.5|15
1733405420000|2024-12-05 13:30:20|2462.35|2455.05|2464.05|2456.75|2464.65|2457.35|2461.7|2454.4|19
1733405430000|2024-12-05 13:30:30|2463.7|2456.4|2467.55|2460.25|2467.55|2460.25|2463.35|2456.05|13
1733405440000|2024-12-05 13:30:40|2466.05|2458.75|2463.79|2456.49|2467.15|2459.85|2463.69|2456.39|22
1733405450000|2024-12-05 13:30:50|2465.28|2457.98|2464.55|2457.25|2466.15|2458.85|2464.5|2457.2|29
1733405460000|2024-12-05 13:31:00|2464.35|2457.05|2464.45|2457.15|2465.3|2458|2462.75|2455.45|29
1733405470000|2024-12-05 13:31:10|2464.4|2457.1|2463.5|2456.2|2464.6|2457.3|2462.8|2455.5|18
1733405480000|2024-12-05 13:31:20|2463.4|2456.1|2463.35|2456.05|2463.7|2456.4|2463.35|2456.05|15
1733405490000|2024-12-05 13:31:30|2463.65|2456.35|2462.75|2455.45|2463.65|2456.35|2462.45|2455.15|16
1733405500000|2024-12-05 13:31:40|2462.85|2455.55|2463.7|2456.4|2464.75|2457.45|2462.85|2455.55|16
1733405510000|2024-12-05 13:31:50|2463.78|2456.48|2461.51|2454.21|2464.15|2456.85|2461|2453.7|23
1733405520000|2024-12-05 13:32:00|2462|2454.7|2460.5|2453.2|2462.8|2455.5|2460.5|2453.2|30
1733405530000|2024-12-05 13:32:10|2461.63|2454.33|2461.85|2454.55|2462.65|2455.35|2460.9|2453.6|18
1733405540000|2024-12-05 13:32:20|2461.8|2454.5|2461.1|2453.8|2462.6|2455.3|2460.45|2453.15|18
1733405550000|2024-12-05 13:32:30|2462.15|2454.85|2462.15|2454.85|2464.9|2457.6|2462.15|2454.85|12
1733405560000|2024-12-05 13:32:40|2463.35|2456.05|2465.07|2457.77|2465.2|2457.9|2461.9|2454.6|15
1733405570000|2024-12-05 13:32:50|2464.83|2457.53|2463.94|2456.64|2466.15|2458.85|2463.35|2456.05|24
1733405580000|2024-12-05 13:33:00|2463.99|2456.69|2463.15|2455.85|2464.15|2456.85|2462.15|2454.85|10
1733405590000|2024-12-05 13:33:10|2462.65|2455.35|2461.7|2454.4|2463.65|2456.35|2461.4|2454.1|20
1733405600000|2024-12-05 13:33:20|2461.6|2454.3|2461.35|2454.05|2463.15|2455.85|2461.15|2453.85|10
1733405610000|2024-12-05 13:33:30|2461.45|2454.15|2461.55|2454.25|2462.1|2454.8|2461.35|2454.05|18
1733405620000|2024-12-05 13:33:40|2461.6|2454.3|2461.4|2454.1|2463.15|2455.85|2461.4|2454.1|13
1733405630000|2024-12-05 13:33:50|2462.55|2455.25|2461.1|2453.8|2462.6|2455.3|2461.1|2453.8|4
1733405640000|2024-12-05 13:34:00|2460.4|2453.1|2463.35|2456.05|2464.12|2456.82|2460.4|2453.1|20
1733405650000|2024-12-05 13:34:10|2464.85|2457.55|2464.25|2456.95|2465.95|2458.65|2462.8|2455.5|19
1733405660000|2024-12-05 13:34:20|2465.65|2458.35|2465.13|2457.83|2465.65|2458.35|2462.4|2455.1|26
1733405670000|2024-12-05 13:34:30|2465.28|2457.98|2463.45|2456.15|2465.65|2458.35|2462.95|2455.65|13
1733405680000|2024-12-05 13:34:40|2463.5|2456.2|2468|2460.7|2468|2460.7|2463.5|2456.2|25
1733405690000|2024-12-05 13:34:50|2467.95|2460.65|2466.4|2459.1|2468.13|2460.83|2466.35|2459.05|26
1733405700000|2024-12-05 13:35:00|2468.15|2460.85|2466.35|2459.05|2468.15|2460.85|2465.35|2458.05|15
1733405710000|2024-12-05 13:35:10|2466.4|2459.1|2467.15|2459.85|2469.15|2461.85|2466.4|2459.1|31
1733405720000|2024-12-05 13:35:20|2464.95|2457.65|2463.15|2455.85|2465.32|2458.02|2462.4|2455.1|22
1733405730000|2024-12-05 13:35:30|2462.75|2455.45|2462.85|2455.55|2464.65|2457.35|2461.55|2454.25|17
1733405740000|2024-12-05 13:35:40|2462.79|2455.49|2462.95|2455.65|2464.08|2456.78|2461.6|2454.3|24
1733405750000|2024-12-05 13:35:50|2462.9|2455.6|2462.5|2455.2|2463.75|2456.45|2462.15|2454.85|29
1733405760000|2024-12-05 13:36:00|2462.85|2455.55|2462.95|2455.65|2463.18|2455.88|2461.53|2454.23|11
1733405770000|2024-12-05 13:36:10|2462|2454.7|2460.35|2453.05|2462.78|2455.48|2460.35|2453.05|23
1733405780000|2024-12-05 13:36:20|2460.75|2453.45|2461.15|2453.85|2463.15|2455.85|2460.75|2453.45|7
1733405790000|2024-12-05 13:36:30|2462.65|2455.35|2463.05|2455.75|2463.55|2456.25|2460.5|2453.2|15
1733405800000|2024-12-05 13:36:40|2462.15|2454.85|2463.15|2455.85|2463.65|2456.35|2462.15|2454.85|7
1733405810000|2024-12-05 13:36:50|2462.35|2455.05|2463.38|2456.08|2464.65|2457.35|2462.35|2455.05|17
1733405820000|2024-12-05 13:37:00|2464.05|2456.75|2463.15|2455.85|2465.55|2458.25|2462.15|2454.85|14
1733405830000|2024-12-05 13:37:10|2462.15|2454.85|2463.15|2455.85|2464.15|2456.85|2462.15|2454.85|18
1733405840000|2024-12-05 13:37:20|2462.35|2455.05|2462.08|2454.78|2463.8|2456.5|2461.15|2453.85|27
1733405850000|2024-12-05 13:37:30|2463|2455.7|2462.05|2454.75|2463.55|2456.25|2460.5|2453.2|20
1733405860000|2024-12-05 13:37:40|2462.15|2454.85|2462.15|2454.85|2463.81|2456.51|2461.35|2454.05|10
1733405870000|2024-12-05 13:37:50|2461.55|2454.25|2462.15|2454.85|2462.65|2455.35|2461.55|2454.25|4
1733405880000|2024-12-05 13:38:00|2461.15|2453.85|2461.65|2454.35|2462.35|2455.05|2460.85|2453.55|19
1733405890000|2024-12-05 13:38:10|2460.15|2452.85|2461.15|2453.85|2462.28|2454.98|2460.15|2452.85|6
1733405900000|2024-12-05 13:38:20|2462.15|2454.85|2460.36|2453.06|2462.15|2454.85|2459.15|2451.85|13
1733405910000|2024-12-05 13:38:30|2461.65|2454.35|2460.36|2453.06|2462|2454.7|2460.15|2452.85|12
1733405920000|2024-12-05 13:38:40|2461|2453.7|2461.15|2453.85|2463.05|2455.75|2460.45|2453.15|14
1733405930000|2024-12-05 13:38:50|2460.15|2452.85|2460.15|2452.85|2461.65|2454.35|2459.15|2451.85|7
1733405940000|2024-12-05 13:39:00|2459.15|2451.85|2460.15|2452.85|2461.65|2454.35|2459.15|2451.85|14
1733405950000|2024-12-05 13:39:10|2460.65|2453.35|2459.65|2452.35|2461.65|2454.35|2459.65|2452.35|6
1733405960000|2024-12-05 13:39:20|2460.15|2452.85|2460.15|2452.85|2462.15|2454.85|2460.15|2452.85|14
1733405970000|2024-12-05 13:39:30|2460|2452.7|2460.05|2452.75|2460.05|2452.75|2458.4|2451.1|5
1733405980000|2024-12-05 13:39:40|2459.38|2452.08|2459.4|2452.1|2460.05|2452.75|2457.85|2450.55|13
1733405990000|2024-12-05 13:39:50|2458.61|2451.31|2459.15|2451.85|2460.65|2453.35|2458.61|2451.31|4
1733406000000|2024-12-05 13:40:00|2458.15|2450.85|2458.15|2450.85|2459.65|2452.35|2458.15|2450.85|3
1733406010000|2024-12-05 13:40:10|2457.15|2449.85|2457.27|2449.97|2458.7|2451.4|2457.15|2449.85|17
1733406020000|2024-12-05 13:40:20|2456.15|2448.85|2454.15|2446.85|2457.15|2449.85|2454.15|2446.85|10
1733406030000|2024-12-05 13:40:30|2454.45|2447.15|2454.65|2447.35|2456.65|2449.35|2454.4|2447.1|12
1733406040000|2024-12-05 13:40:40|2454.38|2447.08|2454.15|2446.85|2455.05|2447.75|2453.65|2446.35|11
1733406050000|2024-12-05 13:40:50|2454.65|2447.35|2455.42|2448.12|2455.7|2448.4|2454.15|2446.85|14
1733406060000|2024-12-05 13:41:00|2455.4|2448.1|2456.95|2449.65|2458.05|2450.75|2454.05|2446.75|20
1733406070000|2024-12-05 13:41:10|2457.05|2449.75|2458.35|2451.05|2459.15|2451.85|2455.45|2448.15|16
1733406080000|2024-12-05 13:41:20|2458.75|2451.45|2457.35|2450.05|2458.75|2451.45|2457.35|2450.05|9
1733406090000|2024-12-05 13:41:30|2457.4|2450.1|2458.35|2451.05|2458.35|2451.05|2457.15|2449.85|13
1733406100000|2024-12-05 13:41:40|2458.03|2450.73|2457.35|2450.05|2458.15|2450.85|2455.45|2448.15|17
1733406110000|2024-12-05 13:41:50|2457.45|2450.15|2457.15|2449.85|2458.15|2450.85|2456.45|2449.15|17
1733406120000|2024-12-05 13:42:00|2456.65|2449.35|2456.4|2449.1|2458.35|2451.05|2456.4|2449.1|6
1733406130000|2024-12-05 13:42:10|2456.45|2449.15|2457.15|2449.85|2458.15|2450.85|2456.4|2449.1|21
1733406140000|2024-12-05 13:42:20|2456.4|2449.1|2457.15|2449.85|2457.65|2450.35|2456.4|2449.1|4
1733406150000|2024-12-05 13:42:30|2457.95|2450.65|2458.7|2451.4|2458.7|2451.4|2456.45|2449.15|15
1733406160000|2024-12-05 13:42:40|2458.37|2451.07|2457.15|2449.85|2458.65|2451.35|2456.4|2449.1|11
1733406170000|2024-12-05 13:42:50|2456.45|2449.15|2457.25|2449.95|2459.15|2451.85|2456.4|2449.1|30
1733406180000|2024-12-05 13:43:00|2457.3|2450|2457.4|2450.1|2457.4|2450.1|2457.3|2450|2
1733406190000|2024-12-05 13:43:10|2457.45|2450.15|2458.15|2450.85|2459.37|2452.07|2457.45|2450.15|28
1733406200000|2024-12-05 13:43:20|2458.05|2450.75|2455.8|2448.5|2458.05|2450.75|2454.15|2446.85|13
1733406210000|2024-12-05 13:43:30|2455.55|2448.25|2453.98|2446.68|2456.15|2448.85|2453.93|2446.63|26
1733406220000|2024-12-05 13:43:40|2454.23|2446.93|2453.35|2446.05|2454.75|2447.45|2453.35|2446.05|21
1733406230000|2024-12-05 13:43:50|2453.45|2446.15|2453.6|2446.3|2453.6|2446.3|2453.35|2446.05|12
1733406240000|2024-12-05 13:44:00|2453.65|2446.35|2454.15|2446.85|2454.4|2447.1|2453.45|2446.15|18
1733406250000|2024-12-05 13:44:10|2453.15|2445.85|2453.4|2446.1|2454.15|2446.85|2453.15|2445.85|8
1733406260000|2024-12-05 13:44:20|2453.65|2446.35|2455.45|2448.15|2457|2449.7|2453.65|2446.35|18
1733406270000|2024-12-05 13:44:30|2457.3|2450|2455.7|2448.4|2457.37|2450.07|2455.65|2448.35|25
1733406280000|2024-12-05 13:44:40|2455.45|2448.15|2455.5|2448.2|2456.55|2449.25|2455.4|2448.1|9
1733406290000|2024-12-05 13:44:50|2455.8|2448.5|2457.65|2450.35|2458.8|2451.5|2455.8|2448.5|24
1733406300000|2024-12-05 13:45:00|2457.75|2450.45|2459.35|2452.05|2459.65|2452.35|2457.55|2450.25|17
1733406310000|2024-12-05 13:45:10|2459.4|2452.1|2458.45|2451.15|2460.65|2453.35|2458.4|2451.1|13
1733406320000|2024-12-05 13:45:20|2458.4|2451.1|2462.35|2455.05|2464.85|2457.55|2458.4|2451.1|26
1733406330000|2024-12-05 13:45:30|2462.15|2454.85|2462.15|2454.85|2463.65|2456.35|2461.45|2454.15|6
1733406340000|2024-12-05 13:45:40|2461.75|2454.45|2465.38|2458.08|2465.38|2458.08|2461.75|2454.45|22
1733406350000|2024-12-05 13:45:50|2465.6|2458.3|2466.15|2458.85|2466.15|2458.85|2462.95|2455.65|26
1733406360000|2024-12-05 13:46:00|2465|2457.7|2465.15|2457.85|2468|2460.7|2464.37|2457.07|30
1733406370000|2024-12-05 13:46:10|2464.65|2457.35|2463.5|2456.2|2464.65|2457.35|2462.45|2455.15|20
1733406380000|2024-12-05 13:46:20|2464.72|2457.42|2463.15|2455.85|2465.15|2457.85|2461.65|2454.35|22
1733406390000|2024-12-05 13:46:30|2463.85|2456.55|2463.8|2456.5|2464.35|2457.05|2461.95|2454.65|29
1733406400000|2024-12-05 13:46:40|2462.15|2454.85|2463.31|2456.01|2463.8|2456.5|2462.15|2454.85|11
1733406410000|2024-12-05 13:46:50|2463.24|2455.94|2462.15|2454.85|2463.75|2456.45|2461.28|2453.98|26
1733406420000|2024-12-05 13:47:00|2461.65|2454.35|2462.47|2455.17|2463.7|2456.4|2461.15|2453.85|31
1733406430000|2024-12-05 13:47:10|2462.8|2455.5|2460.05|2452.75|2462.8|2455.5|2459.6|2452.3|28
1733406440000|2024-12-05 13:47:20|2459.15|2451.85|2460.31|2453.01|2460.31|2453.01|2458.65|2451.35|4
1733406450000|2024-12-05 13:47:30|2460.7|2453.4|2460.15|2452.85|2460.7|2453.4|2458.8|2451.5|23
1733406460000|2024-12-05 13:47:40|2459.4|2452.1|2461.55|2454.25|2462.28|2454.98|2459.4|2452.1|15
1733406470000|2024-12-05 13:47:50|2460.69|2453.39|2463.65|2456.35|2463.65|2456.35|2460.65|2453.35|20
1733406480000|2024-12-05 13:48:00|2462.15|2454.85|2461.65|2454.35|2464|2456.7|2461.45|2454.15|15
1733406490000|2024-12-05 13:48:10|2461.75|2454.45|2461.75|2454.45|2464.15|2456.85|2461.75|2454.45|13
1733406500000|2024-12-05 13:48:20|2461.7|2454.4|2460.15|2452.85|2463.65|2456.35|2459.65|2452.35|14
1733406510000|2024-12-05 13:48:30|2459.97|2452.67|2459.45|2452.15|2461.12|2453.82|2459.45|2452.15|6
1733406520000|2024-12-05 13:48:40|2460.05|2452.75|2460.31|2453.01|2460.31|2453.01|2459.15|2451.85|4
1733406530000|2024-12-05 13:48:50|2459.7|2452.4|2456.15|2448.85|2459.9|2452.6|2455.15|2447.85|24
1733406540000|2024-12-05 13:49:00|2456.2|2448.9|2456.15|2448.85|2458.65|2451.35|2454.95|2447.65|14
1733406550000|2024-12-05 13:49:10|2455.75|2448.45|2456.45|2449.15|2457.05|2449.75|2455.15|2447.85|20
1733406560000|2024-12-05 13:49:20|2455.87|2448.57|2452.45|2445.15|2456.9|2449.6|2452.45|2445.15|19
1733406570000|2024-12-05 13:49:30|2452.5|2445.2|2452.85|2445.55|2453.15|2445.85|2452.5|2445.2|11
1733406580000|2024-12-05 13:49:40|2452.9|2445.6|2452.65|2445.35|2452.95|2445.65|2452.45|2445.15|23
1733406590000|2024-12-05 13:49:50|2452.9|2445.6|2454.18|2446.88|2455.15|2447.85|2451.9|2444.6|27
1733406600000|2024-12-05 13:50:00|2452.85|2445.55|2452.45|2445.15|2452.85|2445.55|2452.45|2445.15|11
1733406610000|2024-12-05 13:50:10|2453.15|2445.85|2452.45|2445.15|2455.05|2447.75|2452.45|2445.15|14
1733406620000|2024-12-05 13:50:20|2452.4|2445.1|2452.35|2445.05|2452.55|2445.25|2452.35|2445.05|6
1733406630000|2024-12-05 13:50:30|2452.4|2445.1|2451.65|2444.35|2452.45|2445.15|2451.65|2444.35|5
1733406640000|2024-12-05 13:50:40|2451.5|2444.2|2451.5|2444.2|2452.45|2445.15|2451.45|2444.15|16
1733406650000|2024-12-05 13:50:50|2451.55|2444.25|2454.29|2446.99|2454.29|2446.99|2451.55|2444.25|7
1733406660000|2024-12-05 13:51:00|2455|2447.7|2453.1|2445.8|2455|2447.7|2451.65|2444.35|14
1733406670000|2024-12-05 13:51:10|2452.62|2445.32|2452.55|2445.25|2452.7|2445.4|2449.9|2442.6|29
1733406680000|2024-12-05 13:51:20|2452.6|2445.3|2451.08|2443.78|2452.6|2445.3|2450.6|2443.3|11
1733406690000|2024-12-05 13:51:30|2451.04|2443.74|2451.15|2443.85|2451.65|2444.35|2450.45|2443.15|11
1733406700000|2024-12-05 13:51:40|2450.65|2443.35|2450.4|2443.1|2450.65|2443.35|2449.75|2442.45|16
1733406710000|2024-12-05 13:51:50|2450.45|2443.15|2450.55|2443.25|2451.15|2443.85|2449.95|2442.65|16
1733406720000|2024-12-05 13:52:00|2451|2443.7|2451.1|2443.8|2454.5|2447.2|2450.85|2443.55|27
1733406730000|2024-12-05 13:52:10|2451.22|2443.92|2450.25|2442.95|2454.15|2446.85|2449.4|2442.1|23
1733406740000|2024-12-05 13:52:20|2450.2|2442.9|2454.28|2446.98|2454.34|2447.04|2450.2|2442.9|19
1733406750000|2024-12-05 13:52:30|2453.95|2446.65|2452.15|2444.85|2454.15|2446.85|2451.1|2443.8|13
1733406760000|2024-12-05 13:52:40|2454.15|2446.85|2451.15|2443.85|2454.15|2446.85|2451.15|2443.85|10
1733406770000|2024-12-05 13:52:50|2450.15|2442.85|2449.95|2442.65|2450.15|2442.85|2449.95|2442.65|2
1733406780000|2024-12-05 13:53:00|2450.65|2443.35|2448.45|2441.15|2452.15|2444.85|2448.45|2441.15|13
1733406790000|2024-12-05 13:53:10|2448.65|2441.35|2444.15|2436.85|2449.15|2441.85|2444.15|2436.85|27
1733406800000|2024-12-05 13:53:20|2444.45|2437.15|2444.4|2437.1|2445.85|2438.55|2444.35|2437.05|17
1733406810000|2024-12-05 13:53:30|2444.9|2437.6|2443.7|2436.4|2445.9|2438.6|2442.71|2435.41|27
1733406820000|2024-12-05 13:53:40|2444.83|2437.53|2444.5|2437.2|2446.05|2438.75|2444.45|2437.15|29
1733406830000|2024-12-05 13:53:50|2445.15|2437.85|2446.05|2438.75|2446.85|2439.55|2443.05|2435.75|30
1733406840000|2024-12-05 13:54:00|2445.81|2438.51|2447.8|2440.5|2447.8|2440.5|2445.55|2438.25|32
1733406850000|2024-12-05 13:54:10|2447.5|2440.2|2445.35|2438.05|2447.55|2440.25|2444.88|2437.58|18
1733406860000|2024-12-05 13:54:20|2445.05|2437.75|2445.05|2437.75|2446.93|2439.63|2445|2437.7|24
1733406870000|2024-12-05 13:54:30|2445.03|2437.73|2446.1|2438.8|2446.32|2439.02|2444.35|2437.05|16
1733406880000|2024-12-05 13:54:40|2446.25|2438.95|2446.15|2438.85|2446.41|2439.11|2444.7|2437.4|29
1733406890000|2024-12-05 13:54:50|2446.1|2438.8|2445.84|2438.54|2446.36|2439.06|2445.52|2438.22|22
1733406900000|2024-12-05 13:55:00|2445.65|2438.35|2445.08|2437.78|2445.97|2438.67|2445.08|2437.78|27
1733406910000|2024-12-05 13:55:10|2445.5|2438.2|2443.35|2436.05|2445.5|2438.2|2443.35|2436.05|27
1733406920000|2024-12-05 13:55:20|2443.45|2436.15|2443.57|2436.27|2445.8|2438.5|2443.45|2436.15|18
1733406930000|2024-12-05 13:55:30|2443.64|2436.34|2445.48|2438.18|2445.48|2438.18|2443.45|2436.15|20
1733406940000|2024-12-05 13:55:40|2445.45|2438.15|2443.9|2436.6|2445.85|2438.55|2443.9|2436.6|31
1733406950000|2024-12-05 13:55:50|2444.85|2437.55|2443.4|2436.1|2445.65|2438.35|2443.35|2436.05|27
1733406960000|2024-12-05 13:56:00|2443.45|2436.15|2444.75|2437.45|2446.65|2439.35|2443.35|2436.05|30
1733406970000|2024-12-05 13:56:10|2444.8|2437.5|2444.75|2437.45|2444.95|2437.65|2444.75|2437.45|15
1733406980000|2024-12-05 13:56:20|2445.05|2437.75|2448.05|2440.75|2448.05|2440.75|2445.05|2437.75|30
1733406990000|2024-12-05 13:56:30|2446.55|2439.25|2447.89|2440.59|2448.55|2441.25|2445.65|2438.35|21
1733407000000|2024-12-05 13:56:40|2447.49|2440.19|2447.65|2440.35|2448.35|2441.05|2445.85|2438.55|22
1733407010000|2024-12-05 13:56:50|2447.15|2439.85|2446.2|2438.9|2448|2440.7|2446|2438.7|18
1733407020000|2024-12-05 13:57:00|2446.12|2438.82|2446.8|2439.5|2447.78|2440.48|2446.1|2438.8|25
1733407030000|2024-12-05 13:57:10|2446.7|2439.4|2448.07|2440.77|2448.65|2441.35|2446.7|2439.4|7
1733407040000|2024-12-05 13:57:20|2446.9|2439.6|2448.8|2441.5|2450.65|2443.35|2446.9|2439.6|24
1733407050000|2024-12-05 13:57:30|2448.85|2441.55|2450.55|2443.25|2451.65|2444.35|2448.8|2441.5|28
1733407060000|2024-12-05 13:57:40|2451.15|2443.85|2451.15|2443.85|2451.65|2444.35|2449.75|2442.45|25
1733407070000|2024-12-05 13:57:50|2451.17|2443.87|2449.35|2442.05|2452.95|2445.65|2449.35|2442.05|22
1733407080000|2024-12-05 13:58:00|2450.05|2442.75|2448.4|2441.1|2450.05|2442.75|2448.35|2441.05|5
1733407090000|2024-12-05 13:58:10|2448.35|2441.05|2450.23|2442.93|2450.23|2442.93|2448.35|2441.05|29
1733407100000|2024-12-05 13:58:20|2450.65|2443.35|2448.12|2440.82|2451.05|2443.75|2446|2438.7|34
1733407110000|2024-12-05 13:58:30|2447|2439.7|2448.85|2441.55|2450.22|2442.92|2446.96|2439.66|34
1733407120000|2024-12-05 13:58:40|2448.8|2441.5|2449.5|2442.2|2450.34|2443.04|2448.55|2441.25|28
1733407130000|2024-12-05 13:58:50|2449.7|2442.4|2452.63|2445.33|2452.63|2445.33|2449.7|2442.4|28
1733407140000|2024-12-05 13:59:00|2452.55|2445.25|2449.85|2442.55|2453.15|2445.85|2449.8|2442.5|21
1733407150000|2024-12-05 13:59:10|2450.5|2443.2|2450.75|2443.45|2452.78|2445.48|2450.4|2443.1|15
1733407160000|2024-12-05 13:59:20|2450.6|2443.3|2448.1|2440.8|2451.45|2444.15|2448.1|2440.8|32
1733407170000|2024-12-05 13:59:30|2448.12|2440.82|2449.1|2441.8|2450.15|2442.85|2448.12|2440.82|25
1733407180000|2024-12-05 13:59:40|2449.45|2442.15|2449.35|2442.05|2451.65|2444.35|2448.75|2441.45|24
1733407190000|2024-12-05 13:59:50|2451.65|2444.35|2450.84|2443.54|2452.8|2445.5|2449.35|2442.05|18
1733407200000|2024-12-05 14:00:00|2450.88|2443.58|2453.35|2446.05|2454.85|2447.55|2450.84|2443.54|29
1733407210000|2024-12-05 14:00:10|2454.55|2447.25|2454.55|2447.25|2456.9|2449.6|2454.3|2447|19
1733407220000|2024-12-05 14:00:20|2456.05|2448.75|2454.15|2446.85|2456.05|2448.75|2453.35|2446.05|13
1733407230000|2024-12-05 14:00:30|2453.65|2446.35|2452.65|2445.35|2455.15|2447.85|2450.4|2443.1|20
1733407240000|2024-12-05 14:00:40|2451.15|2443.85|2448.15|2440.85|2452.15|2444.85|2447.1|2439.8|13
1733407250000|2024-12-05 14:00:50|2447|2439.7|2451.23|2443.93|2451.23|2443.93|2447|2439.7|28
1733407260000|2024-12-05 14:01:00|2451.12|2443.82|2449.6|2442.3|2452.65|2445.35|2449.6|2442.3|16
1733407270000|2024-12-05 14:01:10|2450.3|2443|2451.15|2443.85|2451.15|2443.85|2449.6|2442.3|15
1733407280000|2024-12-05 14:01:20|2450.65|2443.35|2450.65|2443.35|2453.13|2445.83|2450.55|2443.25|19
1733407290000|2024-12-05 14:01:30|2450.7|2443.4|2451.35|2444.05|2451.55|2444.25|2449.55|2442.25|25
1733407300000|2024-12-05 14:01:40|2450.89|2443.59|2448.65|2441.35|2451.15|2443.85|2448.65|2441.35|29
1733407310000|2024-12-05 14:01:50|2448.4|2441.1|2449.9|2442.6|2451.35|2444.05|2448.4|2441.1|30
1733407320000|2024-12-05 14:02:00|2449.95|2442.65|2449.7|2442.4|2451.15|2443.85|2449.4|2442.1|27
1733407330000|2024-12-05 14:02:10|2449.6|2442.3|2450.05|2442.75|2451.65|2444.35|2448.65|2441.35|21
1733407340000|2024-12-05 14:02:20|2450|2442.7|2447.45|2440.15|2450|2442.7|2447.45|2440.15|28
1733407350000|2024-12-05 14:02:30|2447.6|2440.3|2451.65|2444.35|2451.9|2444.6|2447.6|2440.3|29
1733407360000|2024-12-05 14:02:40|2451.15|2443.85|2447.65|2440.35|2451.15|2443.85|2447.65|2440.35|9
1733407370000|2024-12-05 14:02:50|2449.2|2441.9|2447.71|2440.41|2449.2|2441.9|2447.31|2440.01|20
1733407380000|2024-12-05 14:03:00|2447.63|2440.33|2444.55|2437.25|2448.75|2441.45|2444.55|2437.25|19
1733407390000|2024-12-05 14:03:10|2444.4|2437.1|2443.65|2436.35|2444.7|2437.4|2441.8|2434.5|10
1733407400000|2024-12-05 14:03:20|2443.15|2435.85|2445.25|2437.95|2445.25|2437.95|2442.55|2435.25|20
1733407410000|2024-12-05 14:03:30|2444.05|2436.75|2444.22|2436.92|2445.14|2437.84|2443.3|2436|19
1733407420000|2024-12-05 14:03:40|2444.15|2436.85|2446.9|2439.6|2448.85|2441.55|2444.15|2436.85|23
1733407430000|2024-12-05 14:03:50|2447.35|2440.05|2446.92|2439.62|2447.95|2440.65|2446.69|2439.39|21
1733407440000|2024-12-05 14:04:00|2447.55|2440.25|2448.65|2441.35|2449.65|2442.35|2446.6|2439.3|16
1733407450000|2024-12-05 14:04:10|2448.15|2440.85|2448.35|2441.05|2449.65|2442.35|2447.45|2440.15|10
1733407460000|2024-12-05 14:04:20|2448.4|2441.1|2449.55|2442.25|2451.15|2443.85|2448.35|2441.05|22
1733407470000|2024-12-05 14:04:30|2449.6|2442.3|2449.55|2442.25|2451.65|2444.35|2449.4|2442.1|26
1733407480000|2024-12-05 14:04:40|2449.4|2442.1|2452.29|2444.99|2452.65|2445.35|2449.4|2442.1|22
1733407490000|2024-12-05 14:04:50|2452.28|2444.98|2450.55|2443.25|2453|2445.7|2450.55|2443.25|15
1733407500000|2024-12-05 14:05:00|2450.65|2443.35|2450.35|2443.05|2451.35|2444.05|2449.7|2442.4|20
1733407510000|2024-12-05 14:05:10|2450.4|2443.1|2452.05|2444.75|2452.05|2444.75|2450.35|2443.05|9
1733407520000|2024-12-05 14:05:20|2452.1|2444.8|2450.65|2443.35|2452.65|2445.35|2450.65|2443.35|10
1733407530000|2024-12-05 14:05:30|2449.8|2442.5|2449.43|2442.13|2451.15|2443.85|2449.43|2442.13|18
1733407540000|2024-12-05 14:05:40|2449.15|2441.85|2449.35|2442.05|2450.59|2443.29|2448.5|2441.2|18
1733407550000|2024-12-05 14:05:50|2449.4|2442.1|2449.35|2442.05|2450.75|2443.45|2449.35|2442.05|9
1733407560000|2024-12-05 14:06:00|2449.5|2442.2|2450.6|2443.3|2452.15|2444.85|2449.4|2442.1|19
1733407570000|2024-12-05 14:06:10|2450.55|2443.25|2449.65|2442.35|2450.55|2443.25|2449.65|2442.35|8
1733407580000|2024-12-05 14:06:20|2449.4|2442.1|2452.05|2444.75|2453.65|2446.35|2449.4|2442.1|17
1733407590000|2024-12-05 14:06:30|2451.35|2444.05|2451.3|2444|2454.15|2446.85|2451.15|2443.85|17
1733407600000|2024-12-05 14:06:40|2452.43|2445.13|2452.15|2444.85|2453.65|2446.35|2451.3|2444|8
1733407610000|2024-12-05 14:06:50|2451.95|2444.65|2450.4|2443.1|2451.95|2444.65|2450.35|2443.05|14
1733407620000|2024-12-05 14:07:00|2450.8|2443.5|2446.8|2439.5|2451.63|2444.33|2445.85|2438.55|22
1733407630000|2024-12-05 14:07:10|2447.65|2440.35|2448.59|2441.29|2448.59|2441.29|2445.4|2438.1|33
1733407640000|2024-12-05 14:07:20|2448.35|2441.05|2443.9|2436.6|2448.65|2441.35|2443.9|2436.6|32
1733407650000|2024-12-05 14:07:30|2442.15|2434.85|2441.39|2434.09|2443.35|2436.05|2440.05|2432.75|32
1733407660000|2024-12-05 14:07:40|2441.35|2434.05|2442.3|2435|2442.65|2435.35|2440.3|2433|35
1733407670000|2024-12-05 14:07:50|2442.35|2435.05|2440.7|2433.4|2442.35|2435.05|2440.61|2433.31|22
1733407680000|2024-12-05 14:08:00|2440.6|2433.3|2440.4|2433.1|2441.05|2433.75|2439.8|2432.5|25
1733407690000|2024-12-05 14:08:10|2440.3|2433|2443.6|2436.3|2445|2437.7|2440.3|2433|25
1733407700000|2024-12-05 14:08:20|2443.65|2436.35|2442.8|2435.5|2444.25|2436.95|2442.3|2435|32
1733407710000|2024-12-05 14:08:30|2442.88|2435.58|2446.95|2439.65|2447.19|2439.89|2442.55|2435.25|29
1733407720000|2024-12-05 14:08:40|2446.7|2439.4|2446.45|2439.15|2446.7|2439.4|2445.65|2438.35|11
1733407730000|2024-12-05 14:08:50|2446.4|2439.1|2446.25|2438.95|2446.5|2439.2|2445.8|2438.5|15
1733407740000|2024-12-05 14:09:00|2446.35|2439.05|2446.45|2439.15|2448.75|2441.45|2446.3|2439|32
1733407750000|2024-12-05 14:09:10|2446.43|2439.13|2445.55|2438.25|2446.65|2439.35|2445.35|2438.05|29
1733407760000|2024-12-05 14:09:20|2445.4|2438.1|2444.3|2437|2445.4|2438.1|2444.3|2437|15
1733407770000|2024-12-05 14:09:30|2444.35|2437.05|2445.35|2438.05|2445.4|2438.1|2444.35|2437.05|8
1733407780000|2024-12-05 14:09:40|2444.7|2437.4|2444.7|2437.4|2444.9|2437.6|2444.6|2437.3|15
1733407790000|2024-12-05 14:09:50|2444.75|2437.45|2444.45|2437.15|2444.8|2437.5|2444.25|2436.95|16
1733407800000|2024-12-05 14:10:00|2444.5|2437.2|2444.3|2437|2444.5|2437.2|2444.25|2436.95|17
1733407810000|2024-12-05 14:10:10|2444.25|2436.95|2444.8|2437.5|2444.8|2437.5|2444.25|2436.95|17
1733407820000|2024-12-05 14:10:20|2445.5|2438.2|2444.75|2437.45|2445.5|2438.2|2444.7|2437.4|10
1733407830000|2024-12-05 14:10:30|2444.8|2437.5|2444.75|2437.45|2445|2437.7|2444.6|2437.3|26
1733407840000|2024-12-05 14:10:40|2444.8|2437.5|2444.75|2437.45|2445.3|2438|2444.35|2437.05|20
1733407850000|2024-12-05 14:10:50|2444.85|2437.55|2445.85|2438.55|2445.85|2438.55|2444.8|2437.5|20
1733407860000|2024-12-05 14:11:00|2446.2|2438.9|2445.3|2438|2446.4|2439.1|2444.75|2437.45|24
1733407870000|2024-12-05 14:11:10|2445.35|2438.05|2444.35|2437.05|2445.35|2438.05|2443.7|2436.4|12
1733407880000|2024-12-05 14:11:20|2444.25|2436.95|2445.15|2437.85|2445.15|2437.85|2444.25|2436.95|10
1733407890000|2024-12-05 14:11:30|2445.25|2437.95|2446.45|2439.15|2446.45|2439.15|2445.25|2437.95|16
1733407900000|2024-12-05 14:11:40|2446.9|2439.6|2448.4|2441.1|2448.65|2441.35|2446.9|2439.6|14
1733407910000|2024-12-05 14:11:50|2448.5|2441.2|2448.4|2441.1|2448.65|2441.35|2448.35|2441.05|12
1733407920000|2024-12-05 14:12:00|2448.35|2441.05|2446.35|2439.05|2448.5|2441.2|2446.35|2439.05|20
1733407930000|2024-12-05 14:12:10|2445.95|2438.65|2447|2439.7|2447|2439.7|2445.65|2438.35|22
1733407940000|2024-12-05 14:12:20|2447.25|2439.95|2447.35|2440.05|2448.25|2440.95|2447.25|2439.95|16
1733407950000|2024-12-05 14:12:30|2447.4|2440.1|2448.1|2440.8|2448.1|2440.8|2446.7|2439.4|20
1733407960000|2024-12-05 14:12:40|2448.05|2440.75|2448.45|2441.15|2448.65|2441.35|2447.25|2439.95|17
1733407970000|2024-12-05 14:12:50|2448.55|2441.25|2448.55|2441.25|2449.3|2442|2448.35|2441.05|19
1733407980000|2024-12-05 14:13:00|2448.65|2441.35|2446.7|2439.4|2448.7|2441.4|2446.65|2439.35|20
1733407990000|2024-12-05 14:13:10|2447.25|2439.95|2447.15|2439.85|2447.25|2439.95|2445.7|2438.4|20
1733408000000|2024-12-05 14:13:20|2446.95|2439.65|2446.35|2439.05|2447.15|2439.85|2446.35|2439.05|17
1733408010000|2024-12-05 14:13:30|2446.05|2438.75|2446.05|2438.75|2446.05|2438.75|2446.05|2438.75|1
1733408020000|2024-12-05 14:13:40|2445.65|2438.35|2446.2|2438.9|2446.2|2438.9|2445.65|2438.35|6
1733408030000|2024-12-05 14:13:50|2446.7|2439.4|2447.35|2440.05|2448.4|2441.1|2446.7|2439.4|11
1733408040000|2024-12-05 14:14:00|2447.15|2439.85|2446.4|2439.1|2447.2|2439.9|2446.15|2438.85|16
1733408050000|2024-12-05 14:14:10|2446.35|2439.05|2447.35|2440.05|2447.45|2440.15|2446.35|2439.05|26
1733408060000|2024-12-05 14:14:20|2447.4|2440.1|2447.7|2440.4|2448.45|2441.15|2447.35|2440.05|13
1733408070000|2024-12-05 14:14:30|2447.65|2440.35|2447.45|2440.15|2449.4|2442.1|2447.45|2440.15|29
1733408080000|2024-12-05 14:14:40|2448.65|2441.35|2447.05|2439.75|2448.65|2441.35|2445.75|2438.45|15
1733408090000|2024-12-05 14:14:50|2446.3|2439|2446.15|2438.85|2447.05|2439.75|2444.55|2437.25|20
1733408100000|2024-12-05 14:15:00|2446.3|2439|2445.75|2438.45|2447.15|2439.85|2444.65|2437.35|25
1733408110000|2024-12-05 14:15:10|2445.8|2438.5|2448|2440.7|2449.15|2441.85|2445.8|2438.5|34
1733408120000|2024-12-05 14:15:20|2447.95|2440.65|2446.45|2439.15|2448.65|2441.35|2446.35|2439.05|21
1733408130000|2024-12-05 14:15:30|2446.4|2439.1|2447.4|2440.1|2448.05|2440.75|2446.4|2439.1|26
1733408140000|2024-12-05 14:15:40|2447.45|2440.15|2448.35|2441.05|2448.65|2441.35|2446.3|2439|21
1733408150000|2024-12-05 14:15:50|2447.35|2440.05|2447.35|2440.05|2448.65|2441.35|2447.35|2440.05|19
1733408160000|2024-12-05 14:16:00|2447.1|2439.8|2446.4|2439.1|2447.1|2439.8|2445.7|2438.4|14
1733408170000|2024-12-05 14:16:10|2446.45|2439.15|2447.55|2440.25|2447.55|2440.25|2446.4|2439.1|11
1733408180000|2024-12-05 14:16:20|2448.02|2440.72|2447.67|2440.37|2449.31|2442.01|2447.35|2440.05|28
1733408190000|2024-12-05 14:16:30|2447.53|2440.23|2447.55|2440.25|2448.65|2441.35|2446.1|2438.8|26
1733408200000|2024-12-05 14:16:40|2447.45|2440.15|2448.7|2441.4|2449.15|2441.85|2447.35|2440.05|21
1733408210000|2024-12-05 14:16:50|2449.88|2442.58|2449.6|2442.3|2451.65|2444.35|2449.4|2442.1|13
1733408220000|2024-12-05 14:17:00|2449.45|2442.15|2448.4|2441.1|2450.65|2443.35|2448.4|2441.1|23
1733408230000|2024-12-05 14:17:10|2448.45|2441.15|2448.43|2441.13|2449.8|2442.5|2447.7|2440.4|22
1733408240000|2024-12-05 14:17:20|2449.33|2442.03|2450.9|2443.6|2450.9|2443.6|2448.35|2441.05|31
1733408250000|2024-12-05 14:17:30|2449.9|2442.6|2450.65|2443.35|2451.65|2444.35|2449.25|2441.95|22
1733408260000|2024-12-05 14:17:40|2450.35|2443.05|2448.65|2441.35|2452.15|2444.85|2448.6|2441.3|24
1733408270000|2024-12-05 14:17:50|2448.6|2441.3|2446.65|2439.35|2449.85|2442.55|2446.65|2439.35|22
1733408280000|2024-12-05 14:18:00|2446.6|2439.3|2443.45|2436.15|2447.15|2439.85|2443.45|2436.15|28
1733408290000|2024-12-05 14:18:10|2443.5|2436.2|2443.5|2436.2|2445.31|2438.01|2442.9|2435.6|25
1733408300000|2024-12-05 14:18:20|2443.6|2436.3|2444.8|2437.5|2446.24|2438.94|2443.6|2436.3|31
1733408310000|2024-12-05 14:18:30|2444.75|2437.45|2432.2|2424.9|2444.75|2437.45|2430.25|2422.95|35
1733408320000|2024-12-05 14:18:40|2433.35|2426.05|2432.21|2424.91|2433.35|2426.05|2430.11|2422.81|35
1733408330000|2024-12-05 14:18:50|2432.32|2425.02|2433.13|2425.83|2433.13|2425.83|2430.05|2422.75|31
1733408340000|2024-12-05 14:19:00|2431.93|2424.63|2432.8|2425.5|2432.8|2425.5|2430.25|2422.95|31
1733408350000|2024-12-05 14:19:10|2432.69|2425.39|2431.65|2424.35|2433.74|2426.44|2431.35|2424.05|26
1733408360000|2024-12-05 14:19:20|2431.46|2424.16|2430.34|2423.04|2432.5|2425.2|2430.28|2422.98|34
1733408370000|2024-12-05 14:19:30|2430.4|2423.1|2429.95|2422.65|2431.15|2423.85|2429.95|2422.65|19
1733408380000|2024-12-05 14:19:40|2430|2422.7|2430.53|2423.23|2432.1|2424.8|2429.7|2422.4|27
1733408390000|2024-12-05 14:19:50|2430.58|2423.28|2429.1|2421.8|2431.15|2423.85|2429.04|2421.74|31
1733408400000|2024-12-05 14:20:00|2429.18|2421.88|2429.08|2421.78|2429.35|2422.05|2427.45|2420.15|26
1733408410000|2024-12-05 14:20:10|2428.08|2420.78|2431.15|2423.85|2431.9|2424.6|2427.73|2420.43|32
1733408420000|2024-12-05 14:20:20|2431.5|2424.2|2431.65|2424.35|2432.15|2424.85|2430.34|2423.04|21
1733408430000|2024-12-05 14:20:30|2432.25|2424.95|2433.25|2425.95|2434.15|2426.85|2432.25|2424.95|29
1733408440000|2024-12-05 14:20:40|2433.3|2426|2431.7|2424.4|2434.15|2426.85|2431.53|2424.23|31
1733408450000|2024-12-05 14:20:50|2431.8|2424.5|2430.35|2423.05|2432.85|2425.55|2430.32|2423.02|25
1733408460000|2024-12-05 14:21:00|2430.42|2423.12|2431.15|2423.85|2432.4|2425.1|2430.42|2423.12|32
1733408470000|2024-12-05 14:21:10|2431.13|2423.83|2430.65|2423.35|2432.2|2424.9|2430.15|2422.85|32
1733408480000|2024-12-05 14:21:20|2431.15|2423.85|2430.15|2422.85|2431.15|2423.85|2429.35|2422.05|19
1733408490000|2024-12-05 14:21:30|2430.25|2422.95|2429.35|2422.05|2431.65|2424.35|2429.3|2422|15
1733408500000|2024-12-05 14:21:40|2429.4|2422.1|2429.65|2422.35|2430.15|2422.85|2429.25|2421.95|27
1733408510000|2024-12-05 14:21:50|2429.25|2421.95|2426.65|2419.35|2430.15|2422.85|2426.65|2419.35|27
1733408520000|2024-12-05 14:22:00|2426.7|2419.4|2425.8|2418.5|2427.15|2419.85|2425.8|2418.5|19
1733408530000|2024-12-05 14:22:10|2425.7|2418.4|2425.15|2417.85|2427.15|2419.85|2424.95|2417.65|25
1733408540000|2024-12-05 14:22:20|2425|2417.7|2424.15|2416.85|2425.65|2418.35|2423.25|2415.95|25
1733408550000|2024-12-05 14:22:30|2424.35|2417.05|2424.15|2416.85|2425.1|2417.8|2423.2|2415.9|33
1733408560000|2024-12-05 14:22:40|2424.1|2416.8|2424.4|2417.1|2425.85|2418.55|2423.8|2416.5|13
1733408570000|2024-12-05 14:22:50|2424.3|2417|2424.4|2417.1|2425.15|2417.85|2422.95|2415.65|30
1733408580000|2024-12-05 14:23:00|2424.38|2417.08|2423.5|2416.2|2424.38|2417.08|2423.21|2415.91|27
1733408590000|2024-12-05 14:23:10|2424.35|2417.05|2422.6|2415.3|2424.35|2417.05|2421.05|2413.75|26
1733408600000|2024-12-05 14:23:20|2422.42|2415.12|2421.65|2414.35|2422.65|2415.35|2421.3|2414|25
1733408610000|2024-12-05 14:23:30|2421.5|2414.2|2422.55|2415.25|2422.6|2415.3|2421.3|2414|29
1733408620000|2024-12-05 14:23:40|2423.55|2416.25|2421.25|2413.95|2423.55|2416.25|2420.95|2413.65|24
1733408630000|2024-12-05 14:23:50|2421.4|2414.1|2418.6|2411.3|2422.4|2415.1|2418.6|2411.3|25
1733408640000|2024-12-05 14:24:00|2418.85|2411.55|2419.43|2412.13|2420.34|2413.04|2417.8|2410.5|37
1733408650000|2024-12-05 14:24:10|2419.45|2412.15|2418.45|2411.15|2419.55|2412.25|2418.45|2411.15|30
1733408660000|2024-12-05 14:24:20|2418.5|2411.2|2419.65|2412.35|2419.65|2412.35|2418.45|2411.15|20
1733408670000|2024-12-05 14:24:30|2419.54|2412.24|2419.35|2412.05|2420.54|2413.24|2419.35|2412.05|4
1733408680000|2024-12-05 14:24:40|2420.54|2413.24|2419.85|2412.55|2420.54|2413.24|2419.85|2412.55|15
1733408690000|2024-12-05 14:24:50|2419.7|2412.4|2418.85|2411.55|2419.94|2412.64|2418.71|2411.41|25
1733408700000|2024-12-05 14:25:00|2418.8|2411.5|2419.75|2412.45|2420.05|2412.75|2418.8|2411.5|30
1733408710000|2024-12-05 14:25:10|2419.65|2412.35|2416.83|2409.53|2419.75|2412.45|2416.72|2409.42|25
1733408720000|2024-12-05 14:25:20|2416.9|2409.6|2415.55|2408.25|2417|2409.7|2413.9|2406.6|29
1733408730000|2024-12-05 14:25:30|2415.68|2408.38|2411.7|2404.4|2415.68|2408.38|2411.7|2404.4|36
1733408740000|2024-12-05 14:25:40|2411.55|2404.25|2412.45|2405.15|2413.3|2406|2411.51|2404.21|30
1733408750000|2024-12-05 14:25:50|2413.45|2406.15|2409.85|2402.55|2413.45|2406.15|2409.8|2402.5|27
1733408760000|2024-12-05 14:26:00|2410.15|2402.85|2412.75|2405.45|2412.75|2405.45|2410.15|2402.85|34
1733408770000|2024-12-05 14:26:10|2412.78|2405.48|2413.59|2406.29|2414.65|2407.35|2412.2|2404.9|37
1733408780000|2024-12-05 14:26:20|2413.5|2406.2|2412.15|2404.85|2414.65|2407.35|2412.15|2404.85|34
1733408790000|2024-12-05 14:26:30|2412.3|2405|2413.32|2406.02|2414.15|2406.85|2411.5|2404.2|29
1733408800000|2024-12-05 14:26:40|2413.35|2406.05|2414.87|2407.57|2414.87|2407.57|2413.05|2405.75|33
1733408810000|2024-12-05 14:26:50|2414.91|2407.61|2411.2|2403.9|2415.15|2407.85|2410.98|2403.68|32
1733408820000|2024-12-05 14:27:00|2411.1|2403.8|2410.95|2403.65|2412.65|2405.35|2409.8|2402.5|32
1733408830000|2024-12-05 14:27:10|2410.7|2403.4|2411.05|2403.75|2412.56|2405.26|2410.6|2403.3|30
1733408840000|2024-12-05 14:27:20|2411|2403.7|2405.7|2398.4|2412.54|2405.24|2405.7|2398.4|28
1733408850000|2024-12-05 14:27:30|2407.1|2399.8|2410.05|2402.75|2410.65|2403.35|2407.1|2399.8|32
1733408860000|2024-12-05 14:27:40|2410.1|2402.8|2410.27|2402.97|2410.27|2402.97|2407.8|2400.5|33
1733408870000|2024-12-05 14:27:50|2410.28|2402.98|2411.35|2404.05|2413.3|2406|2409.55|2402.25|31
1733408880000|2024-12-05 14:28:00|2411.25|2403.95|2410.45|2403.15|2412.1|2404.8|2409.82|2402.52|33
1733408890000|2024-12-05 14:28:10|2410.4|2403.1|2409.56|2402.26|2410.4|2403.1|2409.2|2401.9|29
1733408900000|2024-12-05 14:28:20|2409.8|2402.5|2411|2403.7|2411.4|2404.1|2409.8|2402.5|16
1733408910000|2024-12-05 14:28:30|2410.83|2403.53|2410.3|2403|2411.35|2404.05|2409.55|2402.25|27
1733408920000|2024-12-05 14:28:40|2410.45|2403.15|2413.8|2406.5|2414.66|2407.36|2410.43|2403.13|34
1733408930000|2024-12-05 14:28:50|2413.5|2406.2|2414.95|2407.65|2415.65|2408.35|2413.5|2406.2|25
1733408940000|2024-12-05 14:29:00|2414.85|2407.55|2412.4|2405.1|2414.85|2407.55|2412.3|2405|23
1733408950000|2024-12-05 14:29:10|2413.9|2406.6|2412.65|2405.35|2413.95|2406.65|2412.65|2405.35|8
1733408960000|2024-12-05 14:29:20|2411.65|2404.35|2414.65|2407.35|2414.65|2407.35|2411.55|2404.25|28
1733408970000|2024-12-05 14:29:30|2413.65|2406.35|2414.85|2407.55|2414.85|2407.55|2412.4|2405.1|19
1733408980000|2024-12-05 14:29:40|2413.85|2406.55|2413.8|2406.5|2415.13|2407.83|2413.4|2406.1|18
1733408990000|2024-12-05 14:29:50|2413.9|2406.6|2415.45|2408.15|2416.37|2409.07|2413.9|2406.6|21
1733409000000|2024-12-05 14:30:00|2415.55|2408.25|2413.75|2406.45|2417.65|2410.35|2413.55|2406.25|31
1733409010000|2024-12-05 14:30:10|2413.55|2406.25|2414.65|2407.35|2417.5|2410.2|2413.55|2406.25|23
1733409020000|2024-12-05 14:30:20|2413.65|2406.35|2411.65|2404.35|2414.65|2407.35|2410.32|2403.02|32
1733409030000|2024-12-05 14:30:30|2411.55|2404.25|2411.15|2403.85|2412.5|2405.2|2410.15|2402.85|24
1733409040000|2024-12-05 14:30:40|2410.99|2403.69|2409.15|2401.85|2411.99|2404.69|2408.4|2401.1|20
1733409050000|2024-12-05 14:30:50|2410.65|2403.35|2413.15|2405.85|2413.15|2405.85|2408.75|2401.45|31
1733409060000|2024-12-05 14:31:00|2412.15|2404.85|2410.05|2402.75|2412.65|2405.35|2408.7|2401.4|18
1733409070000|2024-12-05 14:31:10|2409.95|2402.65|2414.4|2407.1|2415.16|2407.86|2407.45|2400.15|35
1733409080000|2024-12-05 14:31:20|2414.55|2407.25|2415.65|2408.35|2416.68|2409.38|2414.55|2407.25|34
1733409090000|2024-12-05 14:31:30|2415.15|2407.85|2415.04|2407.74|2415.78|2408.48|2413.35|2406.05|30
1733409100000|2024-12-05 14:31:40|2415.15|2407.85|2411.82|2404.52|2415.4|2408.1|2411.75|2404.45|32
1733409110000|2024-12-05 14:31:50|2411.8|2404.5|2411.65|2404.35|2413.65|2406.35|2411.6|2404.3|29
1733409120000|2024-12-05 14:32:00|2411.54|2404.24|2410.06|2402.76|2412.45|2405.15|2408.4|2401.1|31
1733409130000|2024-12-05 14:32:10|2410.08|2402.78|2410.76|2403.46|2412.65|2405.35|2408.45|2401.15|25
1733409140000|2024-12-05 14:32:20|2410.9|2403.6|2409.65|2402.35|2411.15|2403.85|2408.65|2401.35|23
1733409150000|2024-12-05 14:32:30|2409.05|2401.75|2407.65|2400.35|2409.11|2401.81|2406.65|2399.35|17
1733409160000|2024-12-05 14:32:40|2406.65|2399.35|2406.9|2399.6|2408.15|2400.85|2406.55|2399.25|20
1733409170000|2024-12-05 14:32:50|2406.85|2399.55|2406.8|2399.5|2408.65|2401.35|2406.45|2399.15|27
1733409180000|2024-12-05 14:33:00|2406.76|2399.46|2413.15|2405.85|2413.15|2405.85|2406.76|2399.46|31
1733409190000|2024-12-05 14:33:10|2412.96|2405.66|2413.35|2406.05|2415.04|2407.74|2412.35|2405.05|30
1733409200000|2024-12-05 14:33:20|2413.5|2406.2|2415.95|2408.65|2415.95|2408.65|2413.5|2406.2|22
1733409210000|2024-12-05 14:33:30|2416.17|2408.87|2419.05|2411.75|2419.65|2412.35|2414.7|2407.4|34
1733409220000|2024-12-05 14:33:40|2419.1|2411.8|2421.3|2414|2422.4|2415.1|2416.45|2409.15|33
1733409230000|2024-12-05 14:33:50|2421.15|2413.85|2423.65|2416.35|2425.15|2417.85|2420.55|2413.25|23
1733409240000|2024-12-05 14:34:00|2423.4|2416.1|2428|2420.7|2428|2420.7|2423.4|2416.1|36
1733409250000|2024-12-05 14:34:10|2427.95|2420.65|2424.4|2417.1|2427.95|2420.65|2424.4|2417.1|26
1733409260000|2024-12-05 14:34:20|2424.65|2417.35|2425.66|2418.36|2425.9|2418.6|2423.55|2416.25|29
1733409270000|2024-12-05 14:34:30|2425.95|2418.65|2424.6|2417.3|2428.15|2420.85|2424.6|2417.3|30
1733409280000|2024-12-05 14:34:40|2424.45|2417.15|2426.95|2419.65|2427.33|2420.03|2424.15|2416.85|20
1733409290000|2024-12-05 14:34:50|2427|2419.7|2428.35|2421.05|2428.35|2421.05|2426.15|2418.85|16
1733409300000|2024-12-05 14:35:00|2427.6|2420.3|2429.37|2422.07|2429.37|2422.07|2426.4|2419.1|20
1733409310000|2024-12-05 14:35:10|2429.1|2421.8|2432.37|2425.07|2432.37|2425.07|2429.1|2421.8|28
1733409320000|2024-12-05 14:35:20|2432.2|2424.9|2427.65|2420.35|2433.35|2426.05|2427.65|2420.35|25
1733409330000|2024-12-05 14:35:30|2428.65|2421.35|2427.77|2420.47|2428.65|2421.35|2425.38|2418.08|33
1733409340000|2024-12-05 14:35:40|2427.82|2420.52|2426.45|2419.15|2428.65|2421.35|2426.35|2419.05|33
1733409350000|2024-12-05 14:35:50|2427.45|2420.15|2424.65|2417.35|2427.65|2420.35|2424.65|2417.35|23
1733409360000|2024-12-05 14:36:00|2424.15|2416.85|2421.56|2414.26|2425.97|2418.67|2421.56|2414.26|31
1733409370000|2024-12-05 14:36:10|2420.9|2413.6|2418.65|2411.35|2421.75|2414.45|2418.15|2410.85|34
1733409380000|2024-12-05 14:36:20|2418.15|2410.85|2417.15|2409.85|2419.65|2412.35|2417.15|2409.85|31
1733409390000|2024-12-05 14:36:30|2417.24|2409.94|2419.85|2412.55|2420.15|2412.85|2417.24|2409.94|28
1733409400000|2024-12-05 14:36:40|2419.77|2412.47|2418.75|2411.45|2421.65|2414.35|2418.75|2411.45|30
1733409410000|2024-12-05 14:36:50|2420.15|2412.85|2418.05|2410.75|2420.15|2412.85|2416.95|2409.65|27
1733409420000|2024-12-05 14:37:00|2418.35|2411.05|2419.6|2412.3|2422.85|2415.55|2418.11|2410.81|31
1733409430000|2024-12-05 14:37:10|2419.74|2412.44|2420.15|2412.85|2420.65|2413.35|2418.4|2411.1|28
1733409440000|2024-12-05 14:37:20|2420.65|2413.35|2419.95|2412.65|2420.92|2413.62|2418.65|2411.35|31
1733409450000|2024-12-05 14:37:30|2419.75|2412.45|2414.78|2407.48|2421|2413.7|2414.65|2407.35|34
1733409460000|2024-12-05 14:37:40|2415.45|2408.15|2416.82|2409.52|2417.95|2410.65|2415.45|2408.15|34
1733409470000|2024-12-05 14:37:50|2416|2408.7|2415.45|2408.15|2418.65|2411.35|2415.45|2408.15|26
1733409480000|2024-12-05 14:38:00|2415.95|2408.65|2413.94|2406.64|2416.45|2409.15|2412.65|2405.35|26
1733409490000|2024-12-05 14:38:10|2413.99|2406.69|2409.89|2402.59|2414.65|2407.35|2408.64|2401.34|37
1733409500000|2024-12-05 14:38:20|2408.95|2401.65|2412.65|2405.35|2413.7|2406.4|2408.95|2401.65|35
1733409510000|2024-12-05 14:38:30|2412.56|2405.26|2410.4|2403.1|2413|2405.7|2410.4|2403.1|23
1733409520000|2024-12-05 14:38:40|2411.55|2404.25|2410.55|2403.25|2411.77|2404.47|2410.4|2403.1|17
1733409530000|2024-12-05 14:38:50|2410.6|2403.3|2410.9|2403.6|2412.4|2405.1|2410.6|2403.3|22
1733409540000|2024-12-05 14:39:00|2411.25|2403.95|2409.65|2402.35|2413.65|2406.35|2409.65|2402.35|26
1733409550000|2024-12-05 14:39:10|2410|2402.7|2412.95|2405.65|2413.15|2405.85|2410|2402.7|29
1733409560000|2024-12-05 14:39:20|2411.7|2404.4|2411.6|2404.3|2412.65|2405.35|2410.32|2403.02|25
1733409570000|2024-12-05 14:39:30|2411.15|2403.85|2409.75|2402.45|2412.33|2405.03|2409.3|2402|27
1733409580000|2024-12-05 14:39:40|2410.63|2403.33|2412.4|2405.1|2413.24|2405.94|2410.18|2402.88|36
1733409590000|2024-12-05 14:39:50|2412.15|2404.85|2413.65|2406.35|2413.65|2406.35|2410.85|2403.55|31
1733409600000|2024-12-05 14:40:00|2413.15|2405.85|2417.65|2410.35|2417.65|2410.35|2412.8|2405.5|36
1733409610000|2024-12-05 14:40:10|2416.65|2409.35|2418.65|2411.35|2419.41|2412.11|2415.2|2407.9|29
1733409620000|2024-12-05 14:40:20|2416.95|2409.65|2418.8|2411.5|2420.65|2413.35|2416.95|2409.65|22
1733409630000|2024-12-05 14:40:30|2420.15|2412.85|2418.35|2411.05|2420.65|2413.35|2417.75|2410.45|26
1733409640000|2024-12-05 14:40:40|2418.65|2411.35|2417.03|2409.73|2418.65|2411.35|2415.8|2408.5|18
1733409650000|2024-12-05 14:40:50|2417.65|2410.35|2416.65|2409.35|2417.65|2410.35|2414.9|2407.6|26
1733409660000|2024-12-05 14:41:00|2416.55|2409.25|2413.65|2406.35|2417.9|2410.6|2411.75|2404.45|22
1733409670000|2024-12-05 14:41:10|2413.42|2406.12|2416.72|2409.42|2419.88|2412.58|2413.04|2405.74|33
1733409680000|2024-12-05 14:41:20|2416.75|2409.45|2413.49|2406.19|2418|2410.7|2413.49|2406.19|33
1733409690000|2024-12-05 14:41:30|2412.65|2405.35|2411.35|2404.05|2414.15|2406.85|2411.35|2404.05|19
1733409700000|2024-12-05 14:41:40|2412.54|2405.24|2411.7|2404.4|2413|2405.7|2410.35|2403.05|25
1733409710000|2024-12-05 14:41:50|2412.3|2405|2415.4|2408.1|2416.65|2409.35|2412.3|2405|37
1733409720000|2024-12-05 14:42:00|2415.55|2408.25|2417.35|2410.05|2419.65|2412.35|2415.55|2408.25|31
1733409730000|2024-12-05 14:42:10|2417.25|2409.95|2417.39|2410.09|2418.86|2411.56|2416.28|2408.98|33
1733409740000|2024-12-05 14:42:20|2417.56|2410.26|2419.74|2412.44|2419.9|2412.6|2416.6|2409.3|36
1733409750000|2024-12-05 14:42:30|2419.85|2412.55|2423.65|2416.35|2424.65|2417.35|2419.75|2412.45|36
1733409760000|2024-12-05 14:42:40|2424.06|2416.76|2421.7|2414.4|2424.15|2416.85|2420.75|2413.45|37
1733409770000|2024-12-05 14:42:50|2422|2414.7|2422|2414.7|2422.94|2415.64|2421.28|2413.98|35
1733409780000|2024-12-05 14:43:00|2421.65|2414.35|2421.5|2414.2|2423.65|2416.35|2421.5|2414.2|36
1733409790000|2024-12-05 14:43:10|2421.6|2414.3|2421.65|2414.35|2422.65|2415.35|2421.45|2414.15|26
1733409800000|2024-12-05 14:43:20|2421.55|2414.25|2421.25|2413.95|2422.65|2415.35|2420.55|2413.25|34
1733409810000|2024-12-05 14:43:30|2421.15|2413.85|2422.45|2415.15|2422.86|2415.56|2420.9|2413.6|35
1733409820000|2024-12-05 14:43:40|2421.74|2414.44|2420.9|2413.6|2422.65|2415.35|2419.8|2412.5|37
1733409830000|2024-12-05 14:43:50|2420.8|2413.5|2421.9|2414.6|2423.15|2415.85|2420.6|2413.3|36
1733409840000|2024-12-05 14:44:00|2422.7|2415.4|2423.5|2416.2|2425.11|2417.81|2422.04|2414.74|32
1733409850000|2024-12-05 14:44:10|2423.55|2416.25|2424.45|2417.15|2426.3|2419|2422.75|2415.45|36
1733409860000|2024-12-05 14:44:20|2425.8|2418.5|2424.89|2417.59|2428.34|2421.04|2424.45|2417.15|32
1733409870000|2024-12-05 14:44:30|2423.94|2416.64|2424.8|2417.5|2425.56|2418.26|2423.3|2416|33
1733409880000|2024-12-05 14:44:40|2424.55|2417.25|2424.3|2417|2425.65|2418.35|2423.6|2416.3|36
1733409890000|2024-12-05 14:44:50|2424.4|2417.1|2423.81|2416.51|2424.59|2417.29|2423.35|2416.05|38
1733409900000|2024-12-05 14:45:00|2424.25|2416.95|2423.5|2416.2|2424.65|2417.35|2422.8|2415.5|39
1733409910000|2024-12-05 14:45:10|2423.7|2416.4|2427.5|2420.2|2427.83|2420.53|2423.7|2416.4|39
1733409920000|2024-12-05 14:45:20|2427.45|2420.15|2425.12|2417.82|2427.65|2420.35|2424.64|2417.34|33
1733409930000|2024-12-05 14:45:30|2424.95|2417.65|2428|2420.7|2429|2421.7|2424.6|2417.3|37
1733409940000|2024-12-05 14:45:40|2427.35|2420.05|2426.75|2419.45|2428|2420.7|2426.1|2418.8|35
1733409950000|2024-12-05 14:45:50|2426.6|2419.3|2429.6|2422.3|2429.67|2422.37|2426.6|2419.3|27
1733409960000|2024-12-05 14:46:00|2429.2|2421.9|2427.8|2420.5|2429.65|2422.35|2425.8|2418.5|38
1733409970000|2024-12-05 14:46:10|2427.85|2420.55|2422.75|2415.45|2430.31|2423.01|2422.75|2415.45|39
1733409980000|2024-12-05 14:46:20|2423.97|2416.67|2424.65|2417.35|2425.6|2418.3|2422.73|2415.43|38
1733409990000|2024-12-05 14:46:30|2424.55|2417.25|2425.7|2418.4|2426.15|2418.85|2424.01|2416.71|33
1733410000000|2024-12-05 14:46:40|2425.65|2418.35|2427.8|2420.5|2428.1|2420.8|2425.06|2417.76|36
1733410010000|2024-12-05 14:46:50|2427.4|2420.1|2429.6|2422.3|2429.6|2422.3|2427.35|2420.05|31
1733410020000|2024-12-05 14:47:00|2430|2422.7|2431.25|2423.95|2432.07|2424.77|2429.6|2422.3|34
1733410030000|2024-12-05 14:47:10|2431.15|2423.85|2433.5|2426.2|2434.54|2427.24|2430.95|2423.65|34
1733410040000|2024-12-05 14:47:20|2434.65|2427.35|2434.15|2426.85|2435.65|2428.35|2433.35|2426.05|29
1733410050000|2024-12-05 14:47:30|2433.9|2426.6|2434.1|2426.8|2434.9|2427.6|2433.3|2426|32
1733410060000|2024-12-05 14:47:40|2434.15|2426.85|2432.36|2425.06|2435.03|2427.73|2432.36|2425.06|26
1733410070000|2024-12-05 14:47:50|2432.3|2425|2432.7|2425.4|2433.75|2426.45|2431.71|2424.41|30
1733410080000|2024-12-05 14:48:00|2434.05|2426.75|2432.4|2425.1|2434.65|2427.35|2431.5|2424.2|31
1733410090000|2024-12-05 14:48:10|2432.35|2425.05|2432.05|2424.75|2434.15|2426.85|2431.1|2423.8|31
1733410100000|2024-12-05 14:48:20|2431.95|2424.65|2430.98|2423.68|2433.15|2425.85|2429.65|2422.35|34
1733410110000|2024-12-05 14:48:30|2431.05|2423.75|2433.95|2426.65|2435.1|2427.8|2431.05|2423.75|35
1733410120000|2024-12-05 14:48:40|2433.65|2426.35|2430.65|2423.35|2434.68|2427.38|2430.55|2423.25|30
1733410130000|2024-12-05 14:48:50|2430.6|2423.3|2431.55|2424.25|2432.3|2425|2430.6|2423.3|36
1733410140000|2024-12-05 14:49:00|2431.65|2424.35|2435.48|2428.18|2435.48|2428.18|2430.96|2423.66|31
1733410150000|2024-12-05 14:49:10|2435.65|2428.35|2432.8|2425.5|2435.65|2428.35|2432.5|2425.2|30
1733410160000|2024-12-05 14:49:20|2432.95|2425.65|2433.66|2426.36|2433.7|2426.4|2431.85|2424.55|37
1733410170000|2024-12-05 14:49:30|2433.91|2426.61|2433.1|2425.8|2433.91|2426.61|2432.3|2425|38
1733410180000|2024-12-05 14:49:40|2433.15|2425.85|2432.9|2425.6|2435.06|2427.76|2432.6|2425.3|36
1733410190000|2024-12-05 14:49:50|2432.95|2425.65|2434.16|2426.86|2434.73|2427.43|2432.95|2425.65|38
1733410200000|2024-12-05 14:50:00|2434.35|2427.05|2430.85|2423.55|2434.35|2427.05|2430.65|2423.35|37
1733410210000|2024-12-05 14:50:10|2431.15|2423.85|2432.65|2425.35|2434.2|2426.9|2430.75|2423.45|34
1733410220000|2024-12-05 14:50:20|2432.7|2425.4|2433.85|2426.55|2434.56|2427.26|2432.45|2425.15|37
1733410230000|2024-12-05 14:50:30|2434|2426.7|2434.95|2427.65|2436.65|2429.35|2433.75|2426.45|33
1733410240000|2024-12-05 14:50:40|2434.75|2427.45|2435.4|2428.1|2436.17|2428.87|2433.65|2426.35|34
1733410250000|2024-12-05 14:50:50|2434.85|2427.55|2435|2427.7|2436|2428.7|2434.15|2426.85|23
1733410260000|2024-12-05 14:51:00|2434.52|2427.22|2438|2430.7|2439.28|2431.98|2434.52|2427.22|30
1733410270000|2024-12-05 14:51:10|2437.9|2430.6|2437.4|2430.1|2438.2|2430.9|2437.1|2429.8|32
1733410280000|2024-12-05 14:51:20|2437.15|2429.85|2428.04|2420.74|2438.15|2430.85|2428.04|2420.74|36
1733410290000|2024-12-05 14:51:30|2427.49|2420.19|2429.9|2422.6|2434.45|2427.15|2427.49|2420.19|39
1733410300000|2024-12-05 14:51:40|2429.75|2422.45|2427.18|2419.88|2430.11|2422.81|2425.75|2418.45|36
1733410310000|2024-12-05 14:51:50|2427.75|2420.45|2431.15|2423.85|2433.15|2425.85|2427.75|2420.45|38
1733410320000|2024-12-05 14:52:00|2432.65|2425.35|2435.55|2428.25|2435.55|2428.25|2430.55|2423.25|35
1733410330000|2024-12-05 14:52:10|2433.3|2426|2428.05|2420.75|2434.1|2426.8|2428.05|2420.75|36
1733410340000|2024-12-05 14:52:20|2429.12|2421.82|2425.55|2418.25|2430.15|2422.85|2425.45|2418.15|34
1733410350000|2024-12-05 14:52:30|2426.6|2419.3|2426.35|2419.05|2428.65|2421.35|2424.8|2417.5|36
1733410360000|2024-12-05 14:52:40|2427.65|2420.35|2429.35|2422.05|2429.35|2422.05|2426.5|2419.2|31
1733410370000|2024-12-05 14:52:50|2429.7|2422.4|2429.5|2422.2|2432.06|2424.76|2429.5|2422.2|36
1733410380000|2024-12-05 14:53:00|2430.44|2423.14|2429.6|2422.3|2431.5|2424.2|2428.4|2421.1|36
1733410390000|2024-12-05 14:53:10|2427.95|2420.65|2426.65|2419.35|2430.55|2423.25|2425.66|2418.36|40
1733410400000|2024-12-05 14:53:20|2427|2419.7|2426.85|2419.55|2428.2|2420.9|2426.3|2419|38
1733410410000|2024-12-05 14:53:30|2426.55|2419.25|2426.5|2419.2|2427.3|2420|2425.6|2418.3|35
1733410420000|2024-12-05 14:53:40|2426.35|2419.05|2425.36|2418.06|2427.38|2420.08|2425.36|2418.06|37
1733410430000|2024-12-05 14:53:50|2425.45|2418.15|2425.8|2418.5|2427.45|2420.15|2425.45|2418.15|18
1733410440000|2024-12-05 14:54:00|2426.65|2419.35|2427.45|2420.15|2427.45|2420.15|2425.5|2418.2|34
1733410450000|2024-12-05 14:54:10|2427.1|2419.8|2423.75|2416.45|2427.1|2419.8|2423.75|2416.45|34
1733410460000|2024-12-05 14:54:20|2423.8|2416.5|2425.65|2418.35|2426.7|2419.4|2423.6|2416.3|24
1733410470000|2024-12-05 14:54:30|2426.12|2418.82|2426.08|2418.78|2427.22|2419.92|2425.28|2417.98|35
1733410480000|2024-12-05 14:54:40|2425.6|2418.3|2426.74|2419.44|2426.78|2419.48|2424.83|2417.53|32
1733410490000|2024-12-05 14:54:50|2426.6|2419.3|2426.75|2419.45|2427.65|2420.35|2426.45|2419.15|30
1733410500000|2024-12-05 14:55:00|2426.55|2419.25|2426.95|2419.65|2428.13|2420.83|2426.4|2419.1|37
1733410510000|2024-12-05 14:55:10|2426.85|2419.55|2426.45|2419.15|2427.01|2419.71|2424.9|2417.6|39
1733410520000|2024-12-05 14:55:20|2426.05|2418.75|2430.85|2423.55|2430.85|2423.55|2426.05|2418.75|29
1733410530000|2024-12-05 14:55:30|2430.8|2423.5|2427.75|2420.45|2430.8|2423.5|2427.6|2420.3|37
1733410540000|2024-12-05 14:55:40|2427.7|2420.4|2428.05|2420.75|2428.65|2421.35|2425.75|2418.45|34
1733410550000|2024-12-05 14:55:50|2428.02|2420.72|2425.8|2418.5|2428.02|2420.72|2425.5|2418.2|38
1733410560000|2024-12-05 14:56:00|2425.94|2418.64|2425.15|2417.85|2426.2|2418.9|2424.25|2416.95|37
1733410570000|2024-12-05 14:56:10|2423.8|2416.5|2422.35|2415.05|2425.44|2418.14|2421.78|2414.48|35
1733410580000|2024-12-05 14:56:20|2423.34|2416.04|2422.9|2415.6|2424.65|2417.35|2422.3|2415|32
1733410590000|2024-12-05 14:56:30|2424.1|2416.8|2423.35|2416.05|2424.15|2416.85|2422.83|2415.53|31
1733410600000|2024-12-05 14:56:40|2424|2416.7|2425.65|2418.35|2426.9|2419.6|2423.49|2416.19|25
1733410610000|2024-12-05 14:56:50|2425.7|2418.4|2426.8|2419.5|2427.6|2420.3|2425.65|2418.35|33
1733410620000|2024-12-05 14:57:00|2426.51|2419.21|2423.91|2416.61|2426.51|2419.21|2421.48|2414.18|33
1733410630000|2024-12-05 14:57:10|2423.75|2416.45|2420.55|2413.25|2423.75|2416.45|2420.55|2413.25|24
1733410640000|2024-12-05 14:57:20|2421.65|2414.35|2421.35|2414.05|2423.8|2416.5|2420.55|2413.25|25
1733410650000|2024-12-05 14:57:30|2421.5|2414.2|2420.75|2413.45|2422.65|2415.35|2420.45|2413.15|23
1733410660000|2024-12-05 14:57:40|2421.15|2413.85|2415.3|2408|2421.55|2414.25|2415.15|2407.85|34
1733410670000|2024-12-05 14:57:50|2415.35|2408.05|2416.4|2409.1|2417.35|2410.05|2415.3|2408|29
1733410680000|2024-12-05 14:58:00|2416.06|2408.76|2416.35|2409.05|2416.55|2409.25|2415.2|2407.9|36
1733410690000|2024-12-05 14:58:10|2416.28|2408.98|2415.65|2408.35|2416.6|2409.3|2415.13|2407.83|31
1733410700000|2024-12-05 14:58:20|2415.35|2408.05|2416.45|2409.15|2417.45|2410.15|2415.35|2408.05|32
1733410710000|2024-12-05 14:58:30|2416.4|2409.1|2416.79|2409.49|2418.1|2410.8|2415.3|2408|28
1733410720000|2024-12-05 14:58:40|2416.77|2409.47|2418.27|2410.97|2418.35|2411.05|2416.29|2408.99|33
1733410730000|2024-12-05 14:58:50|2418.28|2410.98|2416.95|2409.65|2418.55|2411.25|2416.95|2409.65|26
1733410740000|2024-12-05 14:59:00|2417|2409.7|2417.17|2409.87|2418.55|2411.25|2416.55|2409.25|18
1733410750000|2024-12-05 14:59:10|2416.55|2409.25|2418.25|2410.95|2418.55|2411.25|2416.5|2409.2|27
1733410760000|2024-12-05 14:59:20|2418.07|2410.77|2418.99|2411.69|2419.1|2411.8|2417.45|2410.15|28
1733410770000|2024-12-05 14:59:30|2419.1|2411.8|2419.38|2412.08|2420.64|2413.34|2418.35|2411.05|33
1733410780000|2024-12-05 14:59:40|2419.6|2412.3|2419.16|2411.86|2420.2|2412.9|2418.35|2411.05|29
1733410790000|2024-12-05 14:59:50|2418.3|2411|2418.68|2411.38|2420.15|2412.85|2418.3|2411|14
1733410800000|2024-12-05 15:00:00|2418.94|2411.64|2417.6|2410.3|2420|2412.7|2417.25|2409.95|23
1733410810000|2024-12-05 15:00:10|2417.65|2410.35|2417.4|2410.1|2418.65|2411.35|2416.53|2409.23|26
1733410820000|2024-12-05 15:00:20|2417.17|2409.87|2418.72|2411.42|2419.3|2412|2417.15|2409.85|32
1733410830000|2024-12-05 15:00:30|2418.43|2411.13|2417.8|2410.5|2418.95|2411.65|2415.75|2408.45|31
1733410840000|2024-12-05 15:00:40|2416.6|2409.3|2417.05|2409.75|2418.25|2410.95|2415.15|2407.85|30
1733410850000|2024-12-05 15:00:50|2417.95|2410.65|2418.2|2410.9|2418.3|2411|2416.5|2409.2|29
1733410860000|2024-12-05 15:01:00|2418.12|2410.82|2419.65|2412.35|2420.2|2412.9|2416.5|2409.2|31
1733410870000|2024-12-05 15:01:10|2420|2412.7|2416.57|2409.27|2420|2412.7|2413.56|2406.26|40
1733410880000|2024-12-05 15:01:20|2416.68|2409.38|2418.4|2411.1|2421|2413.7|2416.27|2408.97|37
1733410890000|2024-12-05 15:01:30|2417.9|2410.6|2417.85|2410.55|2418.25|2410.95|2413.6|2406.3|39
1733410900000|2024-12-05 15:01:40|2417.55|2410.25|2417.58|2410.28|2418.38|2411.08|2415.35|2408.05|38
1733410910000|2024-12-05 15:01:50|2417.62|2410.32|2422.67|2415.37|2422.9|2415.6|2417.62|2410.32|31
1733410920000|2024-12-05 15:02:00|2423.17|2415.87|2421.65|2414.35|2424.5|2417.2|2421.15|2413.85|37
1733410930000|2024-12-05 15:02:10|2421.15|2413.85|2423.2|2415.9|2423.2|2415.9|2420.1|2412.8|37
1733410940000|2024-12-05 15:02:20|2422.65|2415.35|2422.29|2414.99|2423.15|2415.85|2421.09|2413.79|37
1733410950000|2024-12-05 15:02:30|2422.03|2414.73|2421.9|2414.6|2422.27|2414.97|2420.65|2413.35|26
1733410960000|2024-12-05 15:02:40|2421.33|2414.03|2419.8|2412.5|2421.33|2414.03|2418.7|2411.4|30
1733410970000|2024-12-05 15:02:50|2420|2412.7|2419.35|2412.05|2420|2412.7|2418.93|2411.63|25
1733410980000|2024-12-05 15:03:00|2417.15|2409.85|2420.23|2412.93|2420.7|2413.4|2417.15|2409.85|36
1733410990000|2024-12-05 15:03:10|2419.91|2412.61|2417.85|2410.55|2420.6|2413.3|2415.38|2408.08|31
1733411000000|2024-12-05 15:03:20|2417.95|2410.65|2418.82|2411.52|2420.8|2413.5|2417.61|2410.31|31
1733411010000|2024-12-05 15:03:30|2418.8|2411.5|2421.59|2414.29|2421.7|2414.4|2418.35|2411.05|35
1733411020000|2024-12-05 15:03:40|2421.7|2414.4|2425|2417.7|2425|2417.7|2420.55|2413.25|30
1733411030000|2024-12-05 15:03:50|2425.15|2417.85|2425.5|2418.2|2427.85|2420.55|2424.25|2416.95|28
1733411040000|2024-12-05 15:04:00|2425.7|2418.4|2426.35|2419.05|2428.45|2421.15|2425.35|2418.05|31
1733411050000|2024-12-05 15:04:10|2426.4|2419.1|2424.95|2417.65|2427.8|2420.5|2424.85|2417.55|34
1733411060000|2024-12-05 15:04:20|2425.15|2417.85|2424.93|2417.63|2425.15|2417.85|2423.35|2416.05|31
1733411070000|2024-12-05 15:04:30|2425.07|2417.77|2423.83|2416.53|2425.25|2417.95|2422.51|2415.21|30
1733411080000|2024-12-05 15:04:40|2424.09|2416.79|2426.72|2419.42|2427.2|2419.9|2424.09|2416.79|31
1733411090000|2024-12-05 15:04:50|2426.68|2419.38|2425.6|2418.3|2427.8|2420.5|2425.35|2418.05|36
1733411100000|2024-12-05 15:05:00|2425.5|2418.2|2427.45|2420.15|2429.81|2422.51|2425.35|2418.05|27
1733411110000|2024-12-05 15:05:10|2427.7|2420.4|2429.53|2422.23|2430.4|2423.1|2427.7|2420.4|34
1733411120000|2024-12-05 15:05:20|2429.48|2422.18|2431.95|2424.65|2432.05|2424.75|2429.48|2422.18|37
1733411130000|2024-12-05 15:05:30|2431.97|2424.67|2432.45|2425.15|2432.75|2425.45|2431.19|2423.89|32
1733411140000|2024-12-05 15:05:40|2431.91|2424.61|2429.65|2422.35|2432.2|2424.9|2428.78|2421.48|36
1733411150000|2024-12-05 15:05:50|2429.35|2422.05|2429.83|2422.53|2430.7|2423.4|2429.35|2422.05|30
1733411160000|2024-12-05 15:06:00|2429.66|2422.36|2429.83|2422.53|2431.15|2423.85|2428.6|2421.3|33
1733411170000|2024-12-05 15:06:10|2429.44|2422.14|2426.53|2419.23|2429.5|2422.2|2426.53|2419.23|39
1733411180000|2024-12-05 15:06:20|2427.63|2420.33|2426.65|2419.35|2427.95|2420.65|2425.35|2418.05|35
1733411190000|2024-12-05 15:06:30|2426.25|2418.95|2424.54|2417.24|2427.79|2420.49|2424.54|2417.24|29
1733411200000|2024-12-05 15:06:40|2424.6|2417.3|2426.15|2418.85|2426.25|2418.95|2424.6|2417.3|27
1733411210000|2024-12-05 15:06:50|2425.65|2418.35|2425.46|2418.16|2427.9|2420.6|2425.1|2417.8|36
1733411220000|2024-12-05 15:07:00|2425.44|2418.14|2427.6|2420.3|2427.69|2420.39|2425.27|2417.97|31
1733411230000|2024-12-05 15:07:10|2426.82|2419.52|2426|2418.7|2428.03|2420.73|2425.5|2418.2|37
1733411240000|2024-12-05 15:07:20|2425.9|2418.6|2428.74|2421.44|2428.98|2421.68|2425.8|2418.5|33
1733411250000|2024-12-05 15:07:30|2428.87|2421.57|2427.8|2420.5|2430.8|2423.5|2427.75|2420.45|35
1733411260000|2024-12-05 15:07:40|2429.2|2421.9|2426.95|2419.65|2429.5|2422.2|2426.95|2419.65|22
1733411270000|2024-12-05 15:07:50|2426.75|2419.45|2426.42|2419.12|2427.75|2420.45|2425.08|2417.78|37
1733411280000|2024-12-05 15:08:00|2426.2|2418.9|2429.8|2422.5|2429.85|2422.55|2426.2|2418.9|34
1733411290000|2024-12-05 15:08:10|2429.85|2422.55|2428.85|2421.55|2429.85|2422.55|2428.58|2421.28|17
1733411300000|2024-12-05 15:08:20|2429.2|2421.9|2428.85|2421.55|2429.2|2421.9|2428.8|2421.5|8
1733411310000|2024-12-05 15:08:30|2429.2|2421.9|2428.2|2420.9|2429.55|2422.25|2427.52|2420.22|23
1733411320000|2024-12-05 15:08:40|2428|2420.7|2427.52|2420.22|2428.65|2421.35|2426.25|2418.95|32
1733411330000|2024-12-05 15:08:50|2427.78|2420.48|2424.28|2416.98|2428.15|2420.85|2424.24|2416.94|32
1733411340000|2024-12-05 15:09:00|2424.32|2417.02|2424.53|2417.23|2424.8|2417.5|2424.32|2417.02|29
1733411350000|2024-12-05 15:09:10|2424.73|2417.43|2425.9|2418.6|2425.9|2418.6|2424.43|2417.13|29
1733411360000|2024-12-05 15:09:20|2427.2|2419.9|2425.23|2417.93|2427.2|2419.9|2424.45|2417.15|30
1733411370000|2024-12-05 15:09:30|2424.73|2417.43|2423.8|2416.5|2425.8|2418.5|2423.4|2416.1|32
1733411380000|2024-12-05 15:09:40|2423.55|2416.25|2420.05|2412.75|2423.55|2416.25|2419.35|2412.05|32
1733411390000|2024-12-05 15:09:50|2419.53|2412.23|2422.59|2415.29|2422.85|2415.55|2419.53|2412.23|33
1733411400000|2024-12-05 15:10:00|2423.01|2415.71|2423.2|2415.9|2423.7|2416.4|2421.6|2414.3|36
1733411410000|2024-12-05 15:10:10|2423.15|2415.85|2427.95|2420.65|2427.95|2420.65|2423.05|2415.75|34
1733411420000|2024-12-05 15:10:20|2428.68|2421.38|2428.65|2421.35|2429.25|2421.95|2425.71|2418.41|34
1733411430000|2024-12-05 15:10:30|2428.7|2421.4|2430.35|2423.05|2431.1|2423.8|2428.4|2421.1|36
1733411440000|2024-12-05 15:10:40|2430.13|2422.83|2428.61|2421.31|2430.45|2423.15|2427.48|2420.18|38
1733411450000|2024-12-05 15:10:50|2428.4|2421.1|2427.65|2420.35|2429.5|2422.2|2427.2|2419.9|35
1733411460000|2024-12-05 15:11:00|2428.35|2421.05|2426.81|2419.51|2428.52|2421.22|2426.61|2419.31|32
1733411470000|2024-12-05 15:11:10|2426.5|2419.2|2426.1|2418.8|2427.84|2420.54|2425.65|2418.35|38
1733411480000|2024-12-05 15:11:20|2424.84|2417.54|2430.8|2423.5|2433.85|2426.55|2424.75|2417.45|32
1733411490000|2024-12-05 15:11:30|2430.9|2423.6|2429.08|2421.78|2431.25|2423.95|2428.98|2421.68|35
1733411500000|2024-12-05 15:11:40|2428.97|2421.67|2430.11|2422.81|2430.26|2422.96|2428.15|2420.85|34
1733411510000|2024-12-05 15:11:50|2430.15|2422.85|2429.85|2422.55|2431.3|2424|2429.71|2422.41|34
1733411520000|2024-12-05 15:12:00|2429.68|2422.38|2425.75|2418.45|2429.68|2422.38|2425.75|2418.45|34
1733411530000|2024-12-05 15:12:10|2425.2|2417.9|2422.7|2415.4|2425.4|2418.1|2422.7|2415.4|36
1733411540000|2024-12-05 15:12:20|2422.97|2415.67|2426.4|2419.1|2426.42|2419.12|2422.36|2415.06|38
1733411550000|2024-12-05 15:12:30|2426.35|2419.05|2426.1|2418.8|2426.61|2419.31|2425.1|2417.8|29
1733411560000|2024-12-05 15:12:40|2426.16|2418.86|2425.3|2418|2427.26|2419.96|2425.19|2417.89|36
1733411570000|2024-12-05 15:12:50|2423.15|2415.85|2423.85|2416.55|2425.4|2418.1|2423.15|2415.85|32
1733411580000|2024-12-05 15:13:00|2424.8|2417.5|2426.85|2419.55|2427.15|2419.85|2424.55|2417.25|35
1733411590000|2024-12-05 15:13:10|2426.55|2419.25|2420.95|2413.65|2426.55|2419.25|2420.95|2413.65|30
1733411600000|2024-12-05 15:13:20|2420.78|2413.48|2424.3|2417|2424.3|2417|2420.78|2413.48|33
1733411610000|2024-12-05 15:13:30|2424|2416.7|2424.53|2417.23|2425.9|2418.6|2423.5|2416.2|32
1733411620000|2024-12-05 15:13:40|2424.16|2416.86|2426.3|2419|2426.3|2419|2424.16|2416.86|19
1733411630000|2024-12-05 15:13:50|2426.2|2418.9|2426.78|2419.48|2427.05|2419.75|2424.1|2416.8|33
1733411640000|2024-12-05 15:14:00|2426.74|2419.44|2426.45|2419.15|2426.75|2419.45|2425.4|2418.1|24
1733411650000|2024-12-05 15:14:10|2426.29|2418.99|2426.45|2419.15|2427.05|2419.75|2425.15|2417.85|25
1733411660000|2024-12-05 15:14:20|2426.75|2419.45|2427.49|2420.19|2427.49|2420.19|2425.15|2417.85|25
1733411670000|2024-12-05 15:14:30|2427.45|2420.15|2426.25|2418.95|2427.9|2420.6|2425.7|2418.4|37
1733411680000|2024-12-05 15:14:40|2425.2|2417.9|2427.48|2420.18|2428.15|2420.85|2425.2|2417.9|31
1733411690000|2024-12-05 15:14:50|2427.43|2420.13|2427.55|2420.25|2428|2420.7|2426.45|2419.15|32
1733411700000|2024-12-05 15:15:00|2427.41|2420.11|2424.1|2416.8|2427.65|2420.35|2423.15|2415.85|31
1733411710000|2024-12-05 15:15:10|2424.25|2416.95|2424.41|2417.11|2424.65|2417.35|2423.42|2416.12|31
1733411720000|2024-12-05 15:15:20|2424.46|2417.16|2426.95|2419.65|2427.1|2419.8|2424.46|2417.16|35
1733411730000|2024-12-05 15:15:30|2427|2419.7|2425.27|2417.97|2427.35|2420.05|2425.12|2417.82|31
1733411740000|2024-12-05 15:15:40|2425.01|2417.71|2425.73|2418.43|2426.2|2418.9|2424.56|2417.26|24
1733411750000|2024-12-05 15:15:50|2425.45|2418.15|2428.75|2421.45|2428.75|2421.45|2425.07|2417.77|29
1733411760000|2024-12-05 15:16:00|2427.7|2420.4|2429.27|2421.97|2430.75|2423.45|2427.7|2420.4|34
1733411770000|2024-12-05 15:16:10|2429.45|2422.15|2431.93|2424.63|2433.45|2426.15|2429|2421.7|36
1733411780000|2024-12-05 15:16:20|2431.97|2424.67|2433.83|2426.53|2435.2|2427.9|2431.92|2424.62|36
1733411790000|2024-12-05 15:16:30|2433.87|2426.57|2433|2425.7|2434.35|2427.05|2432.5|2425.2|34
1733411800000|2024-12-05 15:16:40|2433.25|2425.95|2430.99|2423.69|2433.25|2425.95|2430.05|2422.75|34
1733411810000|2024-12-05 15:16:50|2429.7|2422.4|2430.65|2423.35|2431.16|2423.86|2428.55|2421.25|36
1733411820000|2024-12-05 15:17:00|2430.59|2423.29|2432|2424.7|2433.05|2425.75|2430.54|2423.24|37
1733411830000|2024-12-05 15:17:10|2432.3|2425|2431.75|2424.45|2432.4|2425.1|2430.88|2423.58|30
1733411840000|2024-12-05 15:17:20|2431.95|2424.65|2428.74|2421.44|2432.15|2424.85|2428.68|2421.38|29
1733411850000|2024-12-05 15:17:30|2428.7|2421.4|2428.65|2421.35|2429.55|2422.25|2428.63|2421.33|32
1733411860000|2024-12-05 15:17:40|2428.8|2421.5|2424.8|2417.5|2428.8|2421.5|2423.45|2416.15|29
1733411870000|2024-12-05 15:17:50|2424.62|2417.32|2427.39|2420.09|2427.4|2420.1|2424.58|2417.28|33
1733411880000|2024-12-05 15:18:00|2428|2420.7|2428.7|2421.4|2429.52|2422.22|2427.87|2420.57|37
1733411890000|2024-12-05 15:18:10|2428.85|2421.55|2430.55|2423.25|2430.55|2423.25|2427.85|2420.55|31
1733411900000|2024-12-05 15:18:20|2430.4|2423.1|2431.27|2423.97|2431.27|2423.97|2429.59|2422.29|32
1733411910000|2024-12-05 15:18:30|2431.2|2423.9|2431.45|2424.15|2432|2424.7|2430.29|2422.99|34
1733411920000|2024-12-05 15:18:40|2431.24|2423.94|2433.12|2425.82|2433.3|2426|2430.65|2423.35|33
1733411930000|2024-12-05 15:18:50|2432.87|2425.57|2434.8|2427.5|2435.45|2428.15|2432.7|2425.4|34
1733411940000|2024-12-05 15:19:00|2434.9|2427.6|2433.47|2426.17|2435.74|2428.44|2431.96|2424.66|39
1733411950000|2024-12-05 15:19:10|2433.8|2426.5|2434.78|2427.48|2435.62|2428.32|2433.8|2426.5|33
1733411960000|2024-12-05 15:19:20|2434.82|2427.52|2434.19|2426.89|2435.4|2428.1|2434.03|2426.73|31
1733411970000|2024-12-05 15:19:30|2434.11|2426.81|2434.1|2426.8|2435.1|2427.8|2434.1|2426.8|35
1733411980000|2024-12-05 15:19:40|2434.4|2427.1|2431.5|2424.2|2434.4|2427.1|2427.65|2420.35|39
1733411990000|2024-12-05 15:19:50|2431.03|2423.73|2430.56|2423.26|2432|2424.7|2429.85|2422.55|30
1733412000000|2024-12-05 15:20:00|2430.03|2422.73|2434.35|2427.05|2435.95|2428.65|2429.75|2422.45|36
1733412010000|2024-12-05 15:20:10|2434.55|2427.25|2435.75|2428.45|2436.6|2429.3|2434.21|2426.91|34
1733412020000|2024-12-05 15:20:20|2435.6|2428.3|2433.58|2426.28|2435.6|2428.3|2433.34|2426.04|35
1733412030000|2024-12-05 15:20:30|2433.68|2426.38|2433.27|2425.97|2434.35|2427.05|2432.87|2425.57|35
1733412040000|2024-12-05 15:20:40|2433.55|2426.25|2429.85|2422.55|2433.55|2426.25|2429.85|2422.55|35
1733412050000|2024-12-05 15:20:50|2428.55|2421.25|2428.6|2421.3|2430.96|2423.66|2427.65|2420.35|38
1733412060000|2024-12-05 15:21:00|2428.24|2420.94|2429.95|2422.65|2430.65|2423.35|2428.24|2420.94|36
1733412070000|2024-12-05 15:21:10|2430.3|2423|2430.39|2423.09|2431.2|2423.9|2429.2|2421.9|36
1733412080000|2024-12-05 15:21:20|2430.56|2423.26|2430.95|2423.65|2433.3|2426|2430.15|2422.85|38
1733412090000|2024-12-05 15:21:30|2431.1|2423.8|2427.41|2420.11|2431.8|2424.5|2427.4|2420.1|36
1733412100000|2024-12-05 15:21:40|2428.12|2420.82|2425.5|2418.2|2428.12|2420.82|2424.78|2417.48|37
1733412110000|2024-12-05 15:21:50|2425.3|2418|2424.53|2417.23|2425.85|2418.55|2424.39|2417.09|32
1733412120000|2024-12-05 15:22:00|2424.48|2417.18|2418.07|2410.77|2424.48|2417.18|2418.07|2410.77|29
1733412130000|2024-12-05 15:22:10|2417.83|2410.53|2418.5|2411.2|2420.05|2412.75|2417.39|2410.09|34
1733412140000|2024-12-05 15:22:20|2418.55|2411.25|2414.65|2407.35|2418.55|2411.25|2413.2|2405.9|39
1733412150000|2024-12-05 15:22:30|2414.45|2407.15|2415.8|2408.5|2416.3|2409|2413.55|2406.25|38
1733412160000|2024-12-05 15:22:40|2415.75|2408.45|2412.01|2404.71|2415.75|2408.45|2411.95|2404.65|38
1733412170000|2024-12-05 15:22:50|2412.09|2404.79|2414.8|2407.5|2414.8|2407.5|2412.09|2404.79|34
1733412180000|2024-12-05 15:23:00|2414.64|2407.34|2407.95|2400.65|2414.64|2407.34|2407.74|2400.44|39
1733412190000|2024-12-05 15:23:10|2408|2400.7|2401.02|2393.72|2408.2|2400.9|2400.76|2393.46|38
1733412200000|2024-12-05 15:23:20|2401.13|2393.83|2400.1|2392.8|2401.13|2393.83|2399.5|2392.2|38
1733412210000|2024-12-05 15:23:30|2400.78|2393.48|2397.2|2389.9|2400.85|2393.55|2395|2387.7|35
1733412220000|2024-12-05 15:23:40|2397.07|2389.77|2397.35|2390.05|2398.25|2390.95|2396.67|2389.37|39
1733412230000|2024-12-05 15:23:50|2397.27|2389.97|2401.65|2394.35|2401.65|2394.35|2397.09|2389.79|27
1733412240000|2024-12-05 15:24:00|2401.6|2394.3|2403.85|2396.55|2404.1|2396.8|2400.18|2392.88|35
1733412250000|2024-12-05 15:24:10|2403.9|2396.6|2407.9|2400.6|2408.75|2401.45|2403.84|2396.54|36
1733412260000|2024-12-05 15:24:20|2408.05|2400.75|2408.5|2401.2|2410.95|2403.65|2407.7|2400.4|37
1733412270000|2024-12-05 15:24:30|2408|2400.7|2411.8|2404.5|2413.14|2405.84|2408|2400.7|35
1733412280000|2024-12-05 15:24:40|2411.75|2404.45|2408.36|2401.06|2411.9|2404.6|2408.07|2400.77|38
1733412290000|2024-12-05 15:24:50|2408.09|2400.79|2407.42|2400.12|2408.9|2401.6|2407.42|2400.12|32
1733412300000|2024-12-05 15:25:00|2407.6|2400.3|2412|2404.7|2412.5|2405.2|2407.6|2400.3|36
1733412310000|2024-12-05 15:25:10|2412.01|2404.71|2413.15|2405.85|2413.15|2405.85|2411.25|2403.95|34
1733412320000|2024-12-05 15:25:20|2412.99|2405.69|2413.13|2405.83|2413.6|2406.3|2411.6|2404.3|36
1733412330000|2024-12-05 15:25:30|2413.14|2405.84|2413.56|2406.26|2414.5|2407.2|2411.07|2403.77|39
1733412340000|2024-12-05 15:25:40|2413.66|2406.36|2413.5|2406.2|2414.65|2407.35|2413.15|2405.85|35
1733412350000|2024-12-05 15:25:50|2413.21|2405.91|2412.9|2405.6|2413.21|2405.91|2411.6|2404.3|33
1733412360000|2024-12-05 15:26:00|2412.85|2405.55|2418.77|2411.47|2418.77|2411.47|2412.56|2405.26|37
1733412370000|2024-12-05 15:26:10|2418.87|2411.57|2420.92|2413.62|2421.35|2414.05|2418.85|2411.55|35
1733412380000|2024-12-05 15:26:20|2420.94|2413.64|2422.29|2414.99|2423.6|2416.3|2420.94|2413.64|34
1733412390000|2024-12-05 15:26:30|2422.08|2414.78|2420.8|2413.5|2422.95|2415.65|2420.43|2413.13|36
1733412400000|2024-12-05 15:26:40|2421.15|2413.85|2414.95|2407.65|2421.53|2414.23|2414.95|2407.65|38
1733412410000|2024-12-05 15:26:50|2413.65|2406.35|2418|2410.7|2418.5|2411.2|2413.65|2406.35|35
1733412420000|2024-12-05 15:27:00|2417.68|2410.38|2414.8|2407.5|2418.1|2410.8|2414.8|2407.5|37
1733412430000|2024-12-05 15:27:10|2414.6|2407.3|2414.05|2406.75|2414.9|2407.6|2413.15|2405.85|36
1733412440000|2024-12-05 15:27:20|2414|2406.7|2415.78|2408.48|2415.78|2408.48|2413.87|2406.57|38
1733412450000|2024-12-05 15:27:30|2415.83|2408.53|2415.35|2408.05|2416.9|2409.6|2413.27|2405.97|36
1733412460000|2024-12-05 15:27:40|2415.25|2407.95|2417.1|2409.8|2417.4|2410.1|2413.99|2406.69|40
1733412470000|2024-12-05 15:27:50|2416.6|2409.3|2415.61|2408.31|2417.02|2409.72|2414.93|2407.63|37
1733412480000|2024-12-05 15:28:00|2415.53|2408.23|2413.61|2406.31|2415.7|2408.4|2412.85|2405.55|37
1733412490000|2024-12-05 15:28:10|2413.51|2406.21|2414.65|2407.35|2415.1|2407.8|2412.99|2405.69|23
1733412500000|2024-12-05 15:28:20|2414.56|2407.26|2416.5|2409.2|2419.3|2412|2414.56|2407.26|36
1733412510000|2024-12-05 15:28:30|2416|2408.7|2411.45|2404.15|2416|2408.7|2409.9|2402.6|35
1733412520000|2024-12-05 15:28:40|2411.3|2404|2403.35|2396.05|2411.3|2404|2403.35|2396.05|39
1733412530000|2024-12-05 15:28:50|2402.95|2395.65|2405.35|2398.05|2405.94|2398.64|2401.6|2394.3|39
1733412540000|2024-12-05 15:29:00|2405.15|2397.85|2405.75|2398.45|2405.75|2398.45|2402.72|2395.42|37
1733412550000|2024-12-05 15:29:10|2405.95|2398.65|2408.8|2401.5|2408.9|2401.6|2405.51|2398.21|39
1733412560000|2024-12-05 15:29:20|2408.25|2400.95|2408.62|2401.32|2409.35|2402.05|2408.15|2400.85|31
1733412570000|2024-12-05 15:29:30|2408.93|2401.63|2416.01|2408.71|2416.01|2408.71|2408.65|2401.35|36
1733412580000|2024-12-05 15:29:40|2416.3|2409|2415.42|2408.12|2418.1|2410.8|2415.16|2407.86|39
1733412590000|2024-12-05 15:29:50|2415.72|2408.42|2416.75|2409.45|2417.2|2409.9|2415.1|2407.8|37
1733412600000|2024-12-05 15:30:00|2416.7|2409.4|2418.97|2411.67|2419.75|2412.45|2416.45|2409.15|38
1733412610000|2024-12-05 15:30:10|2418.93|2411.63|2418.3|2411|2419.05|2411.75|2416.59|2409.29|39
1733412620000|2024-12-05 15:30:20|2418.2|2410.9|2417.4|2410.1|2418.45|2411.15|2415.55|2408.25|40
1733412630000|2024-12-05 15:30:30|2417.25|2409.95|2415.1|2407.8|2417.25|2409.95|2413.8|2406.5|35
1733412640000|2024-12-05 15:30:40|2415.3|2408|2417.5|2410.2|2418.37|2411.07|2414.01|2406.71|37
1733412650000|2024-12-05 15:30:50|2417.45|2410.15|2421.45|2414.15|2421.85|2414.55|2417.23|2409.93|38
1733412660000|2024-12-05 15:31:00|2421.42|2414.12|2423.9|2416.6|2424.5|2417.2|2421.42|2414.12|38
1733412670000|2024-12-05 15:31:10|2424.35|2417.05|2424.7|2417.4|2424.7|2417.4|2422.45|2415.15|34
1733412680000|2024-12-05 15:31:20|2424.44|2417.14|2424.28|2416.98|2424.5|2417.2|2422.4|2415.1|33
1733412690000|2024-12-05 15:31:30|2424.68|2417.38|2429.1|2421.8|2429.1|2421.8|2424.68|2417.38|32
1733412700000|2024-12-05 15:31:40|2428.99|2421.69|2430.1|2422.8|2430.15|2422.85|2427.63|2420.33|32
1733412710000|2024-12-05 15:31:50|2428.96|2421.66|2430.12|2422.82|2430.45|2423.15|2427.04|2419.74|34
1733412720000|2024-12-05 15:32:00|2429.95|2422.65|2433|2425.7|2433.3|2426|2429.75|2422.45|35
1733412730000|2024-12-05 15:32:10|2433.02|2425.72|2429.41|2422.11|2433.45|2426.15|2429.35|2422.05|36
1733412740000|2024-12-05 15:32:20|2430.05|2422.75|2431.85|2424.55|2432.65|2425.35|2430|2422.7|38
1733412750000|2024-12-05 15:32:30|2430.55|2423.25|2432.15|2424.85|2432.75|2425.45|2430.55|2423.25|31
1733412760000|2024-12-05 15:32:40|2431.95|2424.65|2429.95|2422.65|2432.3|2425|2429.95|2422.65|33
1733412770000|2024-12-05 15:32:50|2429.7|2422.4|2433.53|2426.23|2434.05|2426.75|2429.44|2422.14|31
1733412780000|2024-12-05 15:33:00|2433.7|2426.4|2436.26|2428.96|2438.55|2431.25|2433.7|2426.4|38
1733412790000|2024-12-05 15:33:10|2436.44|2429.14|2439.95|2432.65|2439.95|2432.65|2435.55|2428.25|37
1733412800000|2024-12-05 15:33:20|2439.8|2432.5|2440.26|2432.96|2441.2|2433.9|2439.4|2432.1|39
1733412810000|2024-12-05 15:33:30|2440.15|2432.85|2439.11|2431.81|2440.31|2433.01|2439.11|2431.81|33
1733412820000|2024-12-05 15:33:40|2439.3|2432|2441.4|2434.1|2441.4|2434.1|2439.3|2432|28
1733412830000|2024-12-05 15:33:50|2441.25|2433.95|2440.5|2433.2|2441.3|2434|2439.96|2432.66|30
1733412840000|2024-12-05 15:34:00|2440.57|2433.27|2441.79|2434.49|2442.3|2435|2440.57|2433.27|32
1733412850000|2024-12-05 15:34:10|2441.84|2434.54|2439.3|2432|2442|2434.7|2439.3|2432|36
1733412860000|2024-12-05 15:34:20|2438.81|2431.51|2440.2|2432.9|2440.48|2433.18|2437.75|2430.45|37
1733412870000|2024-12-05 15:34:30|2440.15|2432.85|2438.35|2431.05|2440.15|2432.85|2437.05|2429.75|35
1733412880000|2024-12-05 15:34:40|2438.13|2430.83|2435.68|2428.38|2438.4|2431.1|2435.23|2427.93|29
1733412890000|2024-12-05 15:34:50|2436.45|2429.15|2436.49|2429.19|2437.25|2429.95|2435.76|2428.46|30
1733412900000|2024-12-05 15:35:00|2436.7|2429.4|2440.35|2433.05|2440.82|2433.52|2436.58|2429.28|38
1733412910000|2024-12-05 15:35:10|2440.25|2432.95|2438.91|2431.61|2441.65|2434.35|2438.65|2431.35|33
1733412920000|2024-12-05 15:35:20|2439.4|2432.1|2444.95|2437.65|2444.95|2437.65|2438.65|2431.35|35
1733412930000|2024-12-05 15:35:30|2444.9|2437.6|2443.6|2436.3|2445.5|2438.2|2443.35|2436.05|33
1733412940000|2024-12-05 15:35:40|2443.5|2436.2|2443.95|2436.65|2445.29|2437.99|2442.66|2435.36|37
1733412950000|2024-12-05 15:35:50|2443.76|2436.46|2444.25|2436.95|2444.95|2437.65|2442.8|2435.5|36
1733412960000|2024-12-05 15:36:00|2444.01|2436.71|2444.24|2436.94|2445.6|2438.3|2443.75|2436.45|37
1733412970000|2024-12-05 15:36:10|2444.42|2437.12|2445.5|2438.2|2445.85|2438.55|2443.9|2436.6|34
1733412980000|2024-12-05 15:36:20|2445.3|2438|2444.08|2436.78|2445.3|2438|2442.65|2435.35|38
1733412990000|2024-12-05 15:36:30|2444.37|2437.07|2446.05|2438.75|2446.05|2438.75|2443.85|2436.55|33
1733413000000|2024-12-05 15:36:40|2445.68|2438.38|2448.8|2441.5|2448.8|2441.5|2445.27|2437.97|35
1733413010000|2024-12-05 15:36:50|2449.09|2441.79|2447.65|2440.35|2449.7|2442.4|2447|2439.7|36
1733413020000|2024-12-05 15:37:00|2447.85|2440.55|2450.75|2443.45|2451.15|2443.85|2447.56|2440.26|37
1733413030000|2024-12-05 15:37:10|2450.1|2442.8|2445.28|2437.98|2450.1|2442.8|2444.55|2437.25|38
1733413040000|2024-12-05 15:37:20|2445.45|2438.15|2443.09|2435.79|2445.45|2438.15|2442.86|2435.56|32
1733413050000|2024-12-05 15:37:30|2442.99|2435.69|2445.85|2438.55|2446.24|2438.94|2440.85|2433.55|36
1733413060000|2024-12-05 15:37:40|2445.68|2438.38|2448.79|2441.49|2448.79|2441.49|2445.68|2438.38|32
1733413070000|2024-12-05 15:37:50|2448.89|2441.59|2450.5|2443.2|2451.8|2444.5|2448.32|2441.02|38
1733413080000|2024-12-05 15:38:00|2450.45|2443.15|2455.49|2448.19|2455.95|2448.65|2450.3|2443|36
1733413090000|2024-12-05 15:38:10|2455.23|2447.93|2452.86|2445.56|2456.75|2449.45|2452.4|2445.1|36
1733413100000|2024-12-05 15:38:20|2452.9|2445.6|2455.53|2448.23|2456.4|2449.1|2452.82|2445.52|31
1733413110000|2024-12-05 15:38:30|2455.55|2448.25|2452.37|2445.07|2456.1|2448.8|2452.37|2445.07|28
1733413120000|2024-12-05 15:38:40|2452.4|2445.1|2449.65|2442.35|2453|2445.7|2449.15|2441.85|29
1733413130000|2024-12-05 15:38:50|2449.85|2442.55|2455.09|2447.79|2455.24|2447.94|2449.55|2442.25|33
1733413140000|2024-12-05 15:39:00|2455.1|2447.8|2448.35|2441.05|2455.45|2448.15|2448.15|2440.85|39
1733413150000|2024-12-05 15:39:10|2448.21|2440.91|2446.6|2439.3|2448.33|2441.03|2445.65|2438.35|38
1733413160000|2024-12-05 15:39:20|2446.5|2439.2|2451.33|2444.03|2452.1|2444.8|2446.15|2438.85|32
1733413170000|2024-12-05 15:39:30|2451.45|2444.15|2449.15|2441.85|2451.45|2444.15|2447.22|2439.92|34
1733413180000|2024-12-05 15:39:40|2449.1|2441.8|2447.15|2439.85|2449.55|2442.25|2447.15|2439.85|37
1733413190000|2024-12-05 15:39:50|2447.25|2439.95|2449.45|2442.15|2449.45|2442.15|2443.35|2436.05|37
1733413200000|2024-12-05 15:40:00|2449.65|2442.35|2453.75|2446.45|2453.75|2446.45|2449.2|2441.9|35
1733413210000|2024-12-05 15:40:10|2453.7|2446.4|2452.62|2445.32|2453.7|2446.4|2451.23|2443.93|31
1733413220000|2024-12-05 15:40:20|2452.75|2445.45|2455.75|2448.45|2456|2448.7|2452.51|2445.21|38
1733413230000|2024-12-05 15:40:30|2455.8|2448.5|2451.93|2444.63|2456.5|2449.2|2450.15|2442.85|32
1733413240000|2024-12-05 15:40:40|2451.95|2444.65|2453.6|2446.3|2453.8|2446.5|2450.15|2442.85|34
1733413250000|2024-12-05 15:40:50|2453.7|2446.4|2453.95|2446.65|2454.9|2447.6|2453.52|2446.22|33
1733413260000|2024-12-05 15:41:00|2453.9|2446.6|2451.42|2444.12|2453.9|2446.6|2451.42|2444.12|33
1733413270000|2024-12-05 15:41:10|2451.33|2444.03|2445.95|2438.65|2451.6|2444.3|2445.15|2437.85|37
1733413280000|2024-12-05 15:41:20|2449.4|2442.1|2453.03|2445.73|2454.25|2446.95|2449.4|2442.1|33
1733413290000|2024-12-05 15:41:30|2453.85|2446.55|2455.8|2448.5|2455.8|2448.5|2451.8|2444.5|35
1733413300000|2024-12-05 15:41:40|2455.49|2448.19|2453.55|2446.25|2455.95|2448.65|2452.89|2445.59|29
1733413310000|2024-12-05 15:41:50|2453.17|2445.87|2456.47|2449.17|2456.72|2449.42|2452.94|2445.64|31
1733413320000|2024-12-05 15:42:00|2457.35|2450.05|2453.7|2446.4|2458.15|2450.85|2453.58|2446.28|35
1733413330000|2024-12-05 15:42:10|2453.3|2446|2452.6|2445.3|2453.3|2446|2450.15|2442.85|34
1733413340000|2024-12-05 15:42:20|2452.7|2445.4|2446.56|2439.26|2452.75|2445.45|2445.74|2438.44|38
1733413350000|2024-12-05 15:42:30|2446.6|2439.3|2445.85|2438.55|2447.35|2440.05|2444.55|2437.25|36
1733413360000|2024-12-05 15:42:40|2445.8|2438.5|2444.2|2436.9|2447.65|2440.35|2444.08|2436.78|35
1733413370000|2024-12-05 15:42:50|2444|2436.7|2445.75|2438.45|2445.75|2438.45|2443.35|2436.05|35
1733413380000|2024-12-05 15:43:00|2445.95|2438.65|2446.55|2439.25|2447.35|2440.05|2444.65|2437.35|29
1733413390000|2024-12-05 15:43:10|2446.5|2439.2|2443.75|2436.45|2448.8|2441.5|2443.25|2435.95|30
1733413400000|2024-12-05 15:43:20|2443.8|2436.5|2443.1|2435.8|2443.95|2436.65|2442.3|2435|27
1733413410000|2024-12-05 15:43:30|2443|2435.7|2442.55|2435.25|2443.2|2435.9|2441.55|2434.25|25
1733413420000|2024-12-05 15:43:40|2442.65|2435.35|2435.9|2428.6|2443.75|2436.45|2435.9|2428.6|31
1733413430000|2024-12-05 15:43:50|2436.1|2428.8|2433.75|2426.45|2436.1|2428.8|2433.75|2426.45|27
1733413440000|2024-12-05 15:44:00|2433.7|2426.4|2428.55|2421.25|2434.45|2427.15|2428.55|2421.25|37
1733413450000|2024-12-05 15:44:10|2428.6|2421.3|2426.8|2419.5|2428.85|2421.55|2426.8|2419.5|18
1733413460000|2024-12-05 15:44:20|2427.2|2419.9|2431.95|2424.65|2433|2425.7|2427.2|2419.9|17
1733413470000|2024-12-05 15:44:30|2431.45|2424.15|2433.45|2426.15|2434|2426.7|2431.4|2424.1|35
1733413480000|2024-12-05 15:44:40|2433.25|2425.95|2428.9|2421.6|2433.5|2426.2|2427.55|2420.25|34
1733413490000|2024-12-05 15:44:50|2429|2421.7|2429.6|2422.3|2429.6|2422.3|2428.1|2420.8|29
1733413500000|2024-12-05 15:45:00|2430.3|2423|2427.7|2420.4|2432.8|2425.5|2427.7|2420.4|30
1733413510000|2024-12-05 15:45:10|2428|2420.7|2432.55|2425.25|2432.55|2425.25|2427.95|2420.65|21
1733413520000|2024-12-05 15:45:20|2433.45|2426.15|2435.4|2428.1|2436.35|2429.05|2433.45|2426.15|36
1733413530000|2024-12-05 15:45:30|2435.45|2428.15|2437.45|2430.15|2438.15|2430.85|2435.45|2428.15|29
1733413540000|2024-12-05 15:45:40|2437.35|2430.05|2437.45|2430.15|2437.5|2430.2|2434.35|2427.05|26
1733413550000|2024-12-05 15:45:50|2437.7|2430.4|2439.05|2431.75|2439.15|2431.85|2437.7|2430.4|28
1733413560000|2024-12-05 15:46:00|2439.15|2431.85|2444.5|2437.2|2444.9|2437.6|2439.15|2431.85|27
1733413570000|2024-12-05 15:46:10|2444.3|2437|2438.05|2430.75|2444.5|2437.2|2437.1|2429.8|32
1733413580000|2024-12-05 15:46:20|2438.45|2431.15|2438.3|2431|2438.6|2431.3|2436.6|2429.3|24
1733413590000|2024-12-05 15:46:30|2438.25|2430.95|2435.75|2428.45|2438.25|2430.95|2435|2427.7|23
1733413600000|2024-12-05 15:46:40|2436.05|2428.75|2439.2|2431.9|2439.85|2432.55|2435.2|2427.9|31
1733413610000|2024-12-05 15:46:50|2439.25|2431.95|2440.7|2433.4|2440.8|2433.5|2438.55|2431.25|24
1733413620000|2024-12-05 15:47:00|2440.8|2433.5|2435.6|2428.3|2440.8|2433.5|2435.25|2427.95|35
1733413630000|2024-12-05 15:47:10|2435.75|2428.45|2436.75|2429.45|2437|2429.7|2435.7|2428.4|29
1733413640000|2024-12-05 15:47:20|2436.8|2429.5|2436.45|2429.15|2436.95|2429.65|2432.75|2425.45|31
1733413650000|2024-12-05 15:47:30|2436.55|2429.25|2436.05|2428.75|2438.45|2431.15|2435.85|2428.55|31
1733413660000|2024-12-05 15:47:40|2436|2428.7|2436.95|2429.65|2438.35|2431.05|2436|2428.7|22
1733413670000|2024-12-05 15:47:50|2436.65|2429.35|2435|2427.7|2437.5|2430.2|2435|2427.7|18
1733413680000|2024-12-05 15:48:00|2435.05|2427.75|2434.1|2426.8|2435.35|2428.05|2432.4|2425.1|34
1733413690000|2024-12-05 15:48:10|2434.2|2426.9|2434.35|2427.05|2435|2427.7|2434.2|2426.9|21
1733413700000|2024-12-05 15:48:20|2434.3|2427|2430.55|2423.25|2434.3|2427|2430.3|2423|26
1733413710000|2024-12-05 15:48:30|2430.7|2423.4|2431.9|2424.6|2431.9|2424.6|2430.5|2423.2|24
1733413720000|2024-12-05 15:48:40|2431.95|2424.65|2432.85|2425.55|2434.05|2426.75|2431.95|2424.65|32
1733413730000|2024-12-05 15:48:50|2432.8|2425.5|2434.45|2427.15|2434.85|2427.55|2432.75|2425.45|25
1733413740000|2024-12-05 15:49:00|2434.25|2426.95|2436.8|2429.5|2437.3|2430|2434.05|2426.75|24
1733413750000|2024-12-05 15:49:10|2436.95|2429.65|2435.5|2428.2|2437.25|2429.95|2435.45|2428.15|24
1733413760000|2024-12-05 15:49:20|2435.55|2428.25|2430.25|2422.95|2435.65|2428.35|2430.25|2422.95|33
1733413770000|2024-12-05 15:49:30|2430.05|2422.75|2429.8|2422.5|2430.5|2423.2|2427.55|2420.25|30
1733413780000|2024-12-05 15:49:40|2429.4|2422.1|2426.2|2418.9|2431.05|2423.75|2426.2|2418.9|30
1733413790000|2024-12-05 15:49:50|2426.25|2418.95|2420.95|2413.65|2426.25|2418.95|2420.92|2413.62|36
1733413800000|2024-12-05 15:50:00|2420.99|2413.69|2418.35|2411.05|2422.92|2415.62|2417.7|2410.4|39
1733413810000|2024-12-05 15:50:10|2418.45|2411.15|2416.6|2409.3|2420.3|2413|2416.33|2409.03|38
1733413820000|2024-12-05 15:50:20|2417.02|2409.72|2421.7|2414.4|2422.62|2415.32|2417.01|2409.71|39
1733413830000|2024-12-05 15:50:30|2421.65|2414.35|2421.33|2414.03|2422.05|2414.75|2419.94|2412.64|39
1733413840000|2024-12-05 15:50:40|2421.87|2414.57|2422.15|2414.85|2422.15|2414.85|2420.35|2413.05|40
1733413850000|2024-12-05 15:50:50|2422.07|2414.77|2423.03|2415.73|2423.9|2416.6|2421.75|2414.45|39
1733413860000|2024-12-05 15:51:00|2422.93|2415.63|2423.85|2416.55|2425.35|2418.05|2422.8|2415.5|40
1733413870000|2024-12-05 15:51:10|2423.5|2416.2|2425.45|2418.15|2427|2419.7|2421.58|2414.28|39
1733413880000|2024-12-05 15:51:20|2425.93|2418.63|2427.36|2420.06|2428.28|2420.98|2425.35|2418.05|39
1733413890000|2024-12-05 15:51:30|2427.44|2420.14|2427.63|2420.33|2427.9|2420.6|2426.45|2419.15|37
1733413900000|2024-12-05 15:51:40|2427.59|2420.29|2431.22|2423.92|2431.84|2424.54|2427.59|2420.29|39
1733413910000|2024-12-05 15:51:50|2430.97|2423.67|2431.4|2424.1|2432.26|2424.96|2430.44|2423.14|40
1733413920000|2024-12-05 15:52:00|2431.32|2424.02|2431.44|2424.14|2432.28|2424.98|2429.8|2422.5|35
1733413930000|2024-12-05 15:52:10|2431.22|2423.92|2431.7|2424.4|2434.05|2426.75|2431.05|2423.75|35
1733413940000|2024-12-05 15:52:20|2431.6|2424.3|2431.2|2423.9|2432.3|2425|2430.23|2422.93|37
1733413950000|2024-12-05 15:52:30|2431.05|2423.75|2432.25|2424.95|2433.05|2425.75|2430.05|2422.75|39
1733413960000|2024-12-05 15:52:40|2432.01|2424.71|2432.4|2425.1|2433.65|2426.35|2431.75|2424.45|32
1733413970000|2024-12-05 15:52:50|2432.15|2424.85|2432.1|2424.8|2433.6|2426.3|2431.7|2424.4|36
1733413980000|2024-12-05 15:53:00|2432.35|2425.05|2431.42|2424.12|2434.15|2426.85|2431.31|2424.01|38
1733413990000|2024-12-05 15:53:10|2432.08|2424.78|2431.37|2424.07|2432.15|2424.85|2429.59|2422.29|40
1733414000000|2024-12-05 15:53:20|2431.53|2424.23|2435.06|2427.76|2436.09|2428.79|2431.15|2423.85|35
1733414010000|2024-12-05 15:53:30|2434.93|2427.63|2433.15|2425.85|2434.95|2427.65|2432.45|2425.15|34
1733414020000|2024-12-05 15:53:40|2432.87|2425.57|2431.88|2424.58|2434.35|2427.05|2431.73|2424.43|34
1733414030000|2024-12-05 15:53:50|2431.74|2424.44|2430.62|2423.32|2432.74|2425.44|2430.62|2423.32|36
1733414040000|2024-12-05 15:54:00|2430.69|2423.39|2431.66|2424.36|2432.05|2424.75|2430.69|2423.39|40
1733414050000|2024-12-05 15:54:10|2431.67|2424.37|2433.16|2425.86|2434.15|2426.85|2431.53|2424.23|38
1733414060000|2024-12-05 15:54:20|2433.07|2425.77|2431.38|2424.08|2434.37|2427.07|2431.36|2424.06|35
1733414070000|2024-12-05 15:54:30|2431.39|2424.09|2429.35|2422.05|2431.39|2424.09|2427.39|2420.09|36
1733414080000|2024-12-05 15:54:40|2429.19|2421.89|2434|2426.7|2434.05|2426.75|2428.65|2421.35|36
1733414090000|2024-12-05 15:54:50|2434.05|2426.75|2432.37|2425.07|2434.05|2426.75|2432.1|2424.8|39
1733414100000|2024-12-05 15:55:00|2432.4|2425.1|2432.59|2425.29|2434.65|2427.35|2432.1|2424.8|35
1733414110000|2024-12-05 15:55:10|2432.6|2425.3|2429.96|2422.66|2432.6|2425.3|2429.49|2422.19|39
1733414120000|2024-12-05 15:55:20|2429.9|2422.6|2434.1|2426.8|2434.49|2427.19|2428.9|2421.6|37
1733414130000|2024-12-05 15:55:30|2434.75|2427.45|2434.68|2427.38|2435.54|2428.24|2433.1|2425.8|39
1733414140000|2024-12-05 15:55:40|2434.58|2427.28|2435.38|2428.08|2435.69|2428.39|2434.44|2427.14|38
1733414150000|2024-12-05 15:55:50|2435.43|2428.13|2435.45|2428.15|2435.45|2428.15|2433.35|2426.05|37
1733414160000|2024-12-05 15:56:00|2435.4|2428.1|2435.51|2428.21|2438.25|2430.95|2434.65|2427.35|35
1733414170000|2024-12-05 15:56:10|2436|2428.7|2435.65|2428.35|2436.81|2429.51|2435.35|2428.05|35
1733414180000|2024-12-05 15:56:20|2435.41|2428.11|2436.77|2429.47|2437.9|2430.6|2435.39|2428.09|33
1733414190000|2024-12-05 15:56:30|2436.75|2429.45|2439.7|2432.4|2440.4|2433.1|2436.6|2429.3|31
1733414200000|2024-12-05 15:56:40|2439.69|2432.39|2438.9|2431.6|2441.75|2434.45|2438.9|2431.6|35
1733414210000|2024-12-05 15:56:50|2438.8|2431.5|2439.92|2432.62|2440.56|2433.26|2437.78|2430.48|37
1733414220000|2024-12-05 15:57:00|2440.2|2432.9|2439.3|2432|2441.25|2433.95|2438.6|2431.3|37
1733414230000|2024-12-05 15:57:10|2439.15|2431.85|2440.14|2432.84|2441.8|2434.5|2439.15|2431.85|33
1733414240000|2024-12-05 15:57:20|2439.65|2432.35|2438.8|2431.5|2439.95|2432.65|2437.3|2430|30
1733414250000|2024-12-05 15:57:30|2438.65|2431.35|2438.75|2431.45|2438.9|2431.6|2436.7|2429.4|35
1733414260000|2024-12-05 15:57:40|2438.95|2431.65|2437.03|2429.73|2439.45|2432.15|2436.79|2429.49|36
1733414270000|2024-12-05 15:57:50|2436.95|2429.65|2438.91|2431.61|2439.14|2431.84|2436.95|2429.65|37
1733414280000|2024-12-05 15:58:00|2438.83|2431.53|2438.65|2431.35|2439.7|2432.4|2438.03|2430.73|34
1733414290000|2024-12-05 15:58:10|2438.85|2431.55|2439.3|2432|2439.7|2432.4|2438.4|2431.1|36
1733414300000|2024-12-05 15:58:20|2439.5|2432.2|2437.96|2430.66|2440.68|2433.38|2437.96|2430.66|36
1733414310000|2024-12-05 15:58:30|2437.81|2430.51|2436.08|2428.78|2438.77|2431.47|2435.08|2427.78|40
1733414320000|2024-12-05 15:58:40|2435.92|2428.62|2435.73|2428.43|2437.2|2429.9|2434.85|2427.55|38
1733414330000|2024-12-05 15:58:50|2436.15|2428.85|2435.17|2427.87|2436.35|2429.05|2434.3|2427|35
1733414340000|2024-12-05 15:59:00|2434.91|2427.61|2431.99|2424.69|2435.17|2427.87|2431.95|2424.65|33
1733414350000|2024-12-05 15:59:10|2431.92|2424.62|2430.78|2423.48|2432.55|2425.25|2430.35|2423.05|32
1733414360000|2024-12-05 15:59:20|2430.88|2423.58|2431.27|2423.97|2431.61|2424.31|2428.8|2421.5|37
1733414370000|2024-12-05 15:59:30|2431.2|2423.9|2431.88|2424.58|2434.85|2427.55|2430.3|2423|36
1733414380000|2024-12-05 15:59:40|2431.9|2424.6|2432.37|2425.07|2434.15|2426.85|2431.83|2424.53|30
1733414390000|2024-12-05 15:59:50|2432.3|2425|2431.7|2424.4|2432.35|2425.05|2431.4|2424.1|40
1733414400000|2024-12-05 16:00:00|2431.74|2424.44|2433.01|2425.71|2433.1|2425.8|2431.3|2424|30
1733414410000|2024-12-05 16:00:10|2431.92|2424.62|2433.76|2426.46|2435.2|2427.9|2431.91|2424.61|37
1733414420000|2024-12-05 16:00:20|2434.1|2426.8|2431.65|2424.35|2434.71|2427.41|2431.65|2424.35|34
1733414430000|2024-12-05 16:00:30|2431.45|2424.15|2431.45|2424.15|2434.45|2427.15|2431.35|2424.05|26
1733414440000|2024-12-05 16:00:40|2431.35|2424.05|2434.06|2426.76|2434.06|2426.76|2428.35|2421.05|33
1733414450000|2024-12-05 16:00:50|2434.08|2426.78|2438.16|2430.86|2438.35|2431.05|2432.6|2425.3|36
1733414460000|2024-12-05 16:01:00|2438.14|2430.84|2434.58|2427.28|2438.14|2430.84|2432.5|2425.2|36
1733414470000|2024-12-05 16:01:10|2434.68|2427.38|2430.8|2423.5|2434.78|2427.48|2430.45|2423.15|38
1733414480000|2024-12-05 16:01:20|2431.5|2424.2|2437.69|2430.39|2438.28|2430.98|2431.35|2424.05|37
1733414490000|2024-12-05 16:01:30|2437.68|2430.38|2440.14|2432.84|2441.19|2433.89|2435.85|2428.55|39
1733414500000|2024-12-05 16:01:40|2440.35|2433.05|2435.95|2428.65|2440.35|2433.05|2435.75|2428.45|35
1733414510000|2024-12-05 16:01:50|2436.56|2429.26|2434.35|2427.05|2438.07|2430.77|2434.35|2427.05|35
1733414520000|2024-12-05 16:02:00|2434.25|2426.95|2435.88|2428.58|2435.92|2428.62|2433|2425.7|36
1733414530000|2024-12-05 16:02:10|2436|2428.7|2438.9|2431.6|2439.6|2432.3|2435.48|2428.18|38
1733414540000|2024-12-05 16:02:20|2438.6|2431.3|2438.22|2430.92|2439.25|2431.95|2437.2|2429.9|34
1733414550000|2024-12-05 16:02:30|2438.14|2430.84|2435.04|2427.74|2438.19|2430.89|2433.35|2426.05|37
1733414560000|2024-12-05 16:02:40|2435.15|2427.85|2435.5|2428.2|2436.48|2429.18|2433.4|2426.1|37
1733414570000|2024-12-05 16:02:50|2435.65|2428.35|2435.75|2428.45|2437.01|2429.71|2434.5|2427.2|36
1733414580000|2024-12-05 16:03:00|2436.81|2429.51|2437.95|2430.65|2439.15|2431.85|2435.3|2428|36
1733414590000|2024-12-05 16:03:10|2438.05|2430.75|2432.53|2425.23|2440.13|2432.83|2432.53|2425.23|34
1733414600000|2024-12-05 16:03:20|2431.95|2424.65|2438.05|2430.75|2438.05|2430.75|2431.88|2424.58|38
1733414610000|2024-12-05 16:03:30|2436.55|2429.25|2437.35|2430.05|2438.6|2431.3|2434.65|2427.35|35
1733414620000|2024-12-05 16:03:40|2438.91|2431.61|2439.02|2431.72|2440.15|2432.85|2436.85|2429.55|33
1733414630000|2024-12-05 16:03:50|2438.7|2431.4|2436.6|2429.3|2439.03|2431.73|2435.68|2428.38|25
1733414640000|2024-12-05 16:04:00|2434.89|2427.59|2431.3|2424|2435.2|2427.9|2430.97|2423.67|34
1733414650000|2024-12-05 16:04:10|2431.25|2423.95|2429.25|2421.95|2432.65|2425.35|2427.75|2420.45|34
1733414660000|2024-12-05 16:04:20|2429.15|2421.85|2425.35|2418.05|2430.95|2423.65|2424.5|2417.2|35
1733414670000|2024-12-05 16:04:30|2425.1|2417.8|2423.26|2415.96|2426.05|2418.75|2423.22|2415.92|36
1733414680000|2024-12-05 16:04:40|2423.33|2416.03|2422.25|2414.95|2423.97|2416.67|2420.76|2413.46|35
1733414690000|2024-12-05 16:04:50|2422.15|2414.85|2423.3|2416|2423.96|2416.66|2421.25|2413.95|35
1733414700000|2024-12-05 16:05:00|2423.36|2416.06|2426.6|2419.3|2426.6|2419.3|2422.89|2415.59|39
1733414710000|2024-12-05 16:05:10|2426.25|2418.95|2424.99|2417.69|2427.9|2420.6|2423.28|2415.98|38
1733414720000|2024-12-05 16:05:20|2425.16|2417.86|2427.07|2419.77|2427.92|2420.62|2424.18|2416.88|37
1733414730000|2024-12-05 16:05:30|2426.84|2419.54|2424.39|2417.09|2428|2420.7|2424.3|2417|38
1733414740000|2024-12-05 16:05:40|2424.6|2417.3|2424.55|2417.25|2424.64|2417.34|2423.3|2416|33
1733414750000|2024-12-05 16:05:50|2425.1|2417.8|2421.57|2414.27|2425.28|2417.98|2421.55|2414.25|40
1733414760000|2024-12-05 16:06:00|2421.55|2414.25|2420.45|2413.15|2421.55|2414.25|2417.62|2410.32|38
1733414770000|2024-12-05 16:06:10|2420.67|2413.37|2419.34|2412.04|2421.4|2414.1|2418.7|2411.4|36
1733414780000|2024-12-05 16:06:20|2419.3|2412|2420.48|2413.18|2420.48|2413.18|2418.39|2411.09|39
1733414790000|2024-12-05 16:06:30|2420.57|2413.27|2420.44|2413.14|2422.5|2415.2|2419.66|2412.36|37
1733414800000|2024-12-05 16:06:40|2420.5|2413.2|2422.55|2415.25|2422.6|2415.3|2420.35|2413.05|33
1733414810000|2024-12-05 16:06:50|2423.4|2416.1|2422.55|2415.25|2423.6|2416.3|2420.95|2413.65|33
1733414820000|2024-12-05 16:07:00|2422.78|2415.48|2418.55|2411.25|2422.78|2415.48|2418.41|2411.11|37
1733414830000|2024-12-05 16:07:10|2418.6|2411.3|2415.48|2408.18|2418.6|2411.3|2414.25|2406.95|38
1733414840000|2024-12-05 16:07:20|2414.77|2407.47|2419.43|2412.13|2419.55|2412.25|2414.77|2407.47|38
1733414850000|2024-12-05 16:07:30|2418.24|2410.94|2417.71|2410.41|2419|2411.7|2416.7|2409.4|38
1733414860000|2024-12-05 16:07:40|2417.7|2410.4|2418.65|2411.35|2420.1|2412.8|2417.38|2410.08|35
1733414870000|2024-12-05 16:07:50|2418.74|2411.44|2417.85|2410.55|2419.8|2412.5|2417.64|2410.34|35
1733414880000|2024-12-05 16:08:00|2417.76|2410.46|2416.25|2408.95|2417.8|2410.5|2415.52|2408.22|38
1733414890000|2024-12-05 16:08:10|2416.18|2408.88|2413.1|2405.8|2416.25|2408.95|2412.54|2405.24|34
1733414900000|2024-12-05 16:08:20|2413.25|2405.95|2416.55|2409.25|2416.55|2409.25|2412.56|2405.26|37
1733414910000|2024-12-05 16:08:30|2416.65|2409.35|2418.51|2411.21|2418.79|2411.49|2416.59|2409.29|36
1733414920000|2024-12-05 16:08:40|2418.59|2411.29|2417.13|2409.83|2418.75|2411.45|2416.15|2408.85|31
1733414930000|2024-12-05 16:08:50|2417.4|2410.1|2416.34|2409.04|2417.68|2410.38|2416.34|2409.04|34
1733414940000|2024-12-05 16:09:00|2415.61|2408.31|2418.72|2411.42|2418.72|2411.42|2413.85|2406.55|39
1733414950000|2024-12-05 16:09:10|2419.1|2411.8|2418.72|2411.42|2419.45|2412.15|2417.65|2410.35|39
1733414960000|2024-12-05 16:09:20|2418.64|2411.34|2417.86|2410.56|2419.51|2412.21|2417.56|2410.26|37
1733414970000|2024-12-05 16:09:30|2417.91|2410.61|2417.89|2410.59|2418.7|2411.4|2416.96|2409.66|34
1733414980000|2024-12-05 16:09:40|2417.98|2410.68|2417.44|2410.14|2419.35|2412.05|2417|2409.7|35
1733414990000|2024-12-05 16:09:50|2417.23|2409.93|2418.34|2411.04|2418.77|2411.47|2417.23|2409.93|36
1733415000000|2024-12-05 16:10:00|2417.89|2410.59|2417.8|2410.5|2420.8|2413.5|2417.5|2410.2|37
1733415010000|2024-12-05 16:10:10|2418.33|2411.03|2416.94|2409.64|2418.41|2411.11|2416.58|2409.28|37
1733415020000|2024-12-05 16:10:20|2416.69|2409.39|2415.25|2407.95|2416.86|2409.56|2414.8|2407.5|38
1733415030000|2024-12-05 16:10:30|2415.48|2408.18|2415.25|2407.95|2416.05|2408.75|2414.45|2407.15|36
1733415040000|2024-12-05 16:10:40|2415.35|2408.05|2414.7|2407.4|2415.35|2408.05|2413.47|2406.17|37
1733415050000|2024-12-05 16:10:50|2414.68|2407.38|2414.07|2406.77|2415.3|2408|2413.04|2405.74|36
1733415060000|2024-12-05 16:11:00|2414.06|2406.76|2414.73|2407.43|2416.96|2409.66|2413.5|2406.2|36
1733415070000|2024-12-05 16:11:10|2414.85|2407.55|2416.44|2409.14|2416.44|2409.14|2414.57|2407.27|35
1733415080000|2024-12-05 16:11:20|2416.39|2409.09|2416.66|2409.36|2418.15|2410.85|2416.1|2408.8|37
1733415090000|2024-12-05 16:11:30|2416.55|2409.25|2416.13|2408.83|2417.13|2409.83|2415.12|2407.82|39
1733415100000|2024-12-05 16:11:40|2416.18|2408.88|2417.68|2410.38|2417.68|2410.38|2415.88|2408.58|34
1733415110000|2024-12-05 16:11:50|2417.7|2410.4|2417.85|2410.55|2418.11|2410.81|2417.15|2409.85|34
1733415120000|2024-12-05 16:12:00|2417.89|2410.59|2419.15|2411.85|2419.15|2411.85|2416.88|2409.58|38
1733415130000|2024-12-05 16:12:10|2419.68|2412.38|2421.05|2413.75|2421.35|2414.05|2419.68|2412.38|39
1733415140000|2024-12-05 16:12:20|2420.65|2413.35|2418.54|2411.24|2420.7|2413.4|2417.26|2409.96|38
1733415150000|2024-12-05 16:12:30|2418.45|2411.15|2417.22|2409.92|2418.6|2411.3|2417.1|2409.8|37
1733415160000|2024-12-05 16:12:40|2417.12|2409.82|2416.43|2409.13|2417.29|2409.99|2415.6|2408.3|36
1733415170000|2024-12-05 16:12:50|2416.53|2409.23|2416.55|2409.25|2417.03|2409.73|2416.2|2408.9|36
1733415180000|2024-12-05 16:13:00|2416.65|2409.35|2415.15|2407.85|2417.04|2409.74|2414.31|2407.01|34
1733415190000|2024-12-05 16:13:10|2415.2|2407.9|2413.78|2406.48|2415.23|2407.93|2413.73|2406.43|33
1733415200000|2024-12-05 16:13:20|2413.48|2406.18|2413|2405.7|2413.48|2406.18|2412.19|2404.89|28
1733415210000|2024-12-05 16:13:30|2412.93|2405.63|2413.8|2406.5|2413.8|2406.5|2412.4|2405.1|34
1733415220000|2024-12-05 16:13:40|2413.69|2406.39|2414.58|2407.28|2415.2|2407.9|2413.54|2406.24|30
1733415230000|2024-12-05 16:13:50|2414.63|2407.33|2414.09|2406.79|2417.57|2410.27|2413.87|2406.57|34
1733415240000|2024-12-05 16:14:00|2414.25|2406.95|2414.83|2407.53|2416.18|2408.88|2413.95|2406.65|36
1733415250000|2024-12-05 16:14:10|2414.86|2407.56|2413.65|2406.35|2415.4|2408.1|2413.53|2406.23|35
1733415260000|2024-12-05 16:14:20|2413.55|2406.25|2412.1|2404.8|2413.65|2406.35|2412.1|2404.8|23
1733415270000|2024-12-05 16:14:30|2412.53|2405.23|2409.35|2402.05|2413.05|2405.75|2409.35|2402.05|29
1733415280000|2024-12-05 16:14:40|2409.4|2402.1|2408.9|2401.6|2409.9|2402.6|2408.25|2400.95|31
1733415290000|2024-12-05 16:14:50|2408.45|2401.15|2406.56|2399.26|2409.19|2401.89|2406.25|2398.95|34
1733415300000|2024-12-05 16:15:00|2406.44|2399.14|2408.4|2401.1|2408.45|2401.15|2405.15|2397.85|40
1733415310000|2024-12-05 16:15:10|2408.45|2401.15|2406.68|2399.38|2410.8|2403.5|2406.13|2398.83|37
1733415320000|2024-12-05 16:15:20|2406.65|2399.35|2408.35|2401.05|2408.8|2401.5|2406.28|2398.98|34
1733415330000|2024-12-05 16:15:30|2408.41|2401.11|2409.2|2401.9|2409.67|2402.37|2407.62|2400.32|37
1733415340000|2024-12-05 16:15:40|2409.25|2401.95|2407.22|2399.92|2409.25|2401.95|2406.55|2399.25|34
1733415350000|2024-12-05 16:15:50|2407.17|2399.87|2408.43|2401.13|2409.05|2401.75|2407.17|2399.87|34
1733415360000|2024-12-05 16:16:00|2408.51|2401.21|2408.7|2401.4|2409.15|2401.85|2408.12|2400.82|34
1733415370000|2024-12-05 16:16:10|2408.25|2400.95|2406.4|2399.1|2408.47|2401.17|2406.2|2398.9|33
1733415380000|2024-12-05 16:16:20|2406.33|2399.03|2407.15|2399.85|2407.33|2400.03|2406.33|2399.03|32
1733415390000|2024-12-05 16:16:30|2407.09|2399.79|2406|2398.7|2407.15|2399.85|2405.63|2398.33|34
1733415400000|2024-12-05 16:16:40|2405.9|2398.6|2404.93|2397.63|2405.9|2398.6|2404.15|2396.85|30
1733415410000|2024-12-05 16:16:50|2404.9|2397.6|2412.45|2405.15|2412.45|2405.15|2404.9|2397.6|38
1733415420000|2024-12-05 16:17:00|2412.53|2405.23|2411.2|2403.9|2413.6|2406.3|2408.55|2401.25|34
1733415430000|2024-12-05 16:17:10|2411.13|2403.83|2412.75|2405.45|2414.15|2406.85|2411.01|2403.71|37
1733415440000|2024-12-05 16:17:20|2412.25|2404.95|2412.63|2405.33|2412.9|2405.6|2411.23|2403.93|36
1733415450000|2024-12-05 16:17:30|2412.6|2405.3|2411.55|2404.25|2413.44|2406.14|2411.2|2403.9|37
1733415460000|2024-12-05 16:17:40|2411.53|2404.23|2417.5|2410.2|2418.05|2410.75|2411.53|2404.23|36
1733415470000|2024-12-05 16:17:50|2417.65|2410.35|2416.14|2408.84|2418|2410.7|2415.28|2407.98|34
1733415480000|2024-12-05 16:18:00|2416.19|2408.89|2414.15|2406.85|2417.3|2410|2414.15|2406.85|37
1733415490000|2024-12-05 16:18:10|2415.05|2407.75|2417.67|2410.37|2417.67|2410.37|2414.96|2407.66|37
1733415500000|2024-12-05 16:18:20|2417.53|2410.23|2419.54|2412.24|2420.85|2413.55|2417.53|2410.23|31
1733415510000|2024-12-05 16:18:30|2419.51|2412.21|2417.4|2410.1|2419.6|2412.3|2415.25|2407.95|40
1733415520000|2024-12-05 16:18:40|2417.35|2410.05|2415.69|2408.39|2418.15|2410.85|2414.85|2407.55|39
1733415530000|2024-12-05 16:18:50|2415.38|2408.08|2416.43|2409.13|2416.57|2409.27|2414.8|2407.5|38
1733415540000|2024-12-05 16:19:00|2416.31|2409.01|2418.48|2411.18|2418.48|2411.18|2416.28|2408.98|39
1733415550000|2024-12-05 16:19:10|2418.4|2411.1|2418.69|2411.39|2418.97|2411.67|2416.73|2409.43|39
1733415560000|2024-12-05 16:19:20|2418.63|2411.33|2418.15|2410.85|2419.03|2411.73|2418.15|2410.85|27
1733415570000|2024-12-05 16:19:30|2418.3|2411|2420.84|2413.54|2421.15|2413.85|2418.15|2410.85|30
1733415580000|2024-12-05 16:19:40|2421.12|2413.82|2422.15|2414.85|2422.65|2415.35|2420.65|2413.35|32
1733415590000|2024-12-05 16:19:50|2422.35|2415.05|2421.72|2414.42|2422.78|2415.48|2421.15|2413.85|28
1733415600000|2024-12-05 16:20:00|2421.61|2414.31|2422.4|2415.1|2422.98|2415.68|2421.25|2413.95|36
1733415610000|2024-12-05 16:20:10|2422.7|2415.4|2422.55|2415.25|2424.63|2417.33|2422.25|2414.95|36
1733415620000|2024-12-05 16:20:20|2422.83|2415.53|2420.5|2413.2|2423.5|2416.2|2419.23|2411.93|33
1733415630000|2024-12-05 16:20:30|2420.38|2413.08|2420.5|2413.2|2422.2|2414.9|2420.35|2413.05|35
1733415640000|2024-12-05 16:20:40|2420.48|2413.18|2422.05|2414.75|2422.85|2415.55|2419.61|2412.31|35
1733415650000|2024-12-05 16:20:50|2422.1|2414.8|2422.73|2415.43|2425.32|2418.02|2422.05|2414.75|34
1733415660000|2024-12-05 16:21:00|2422.69|2415.39|2421.26|2413.96|2422.74|2415.44|2420.1|2412.8|38
1733415670000|2024-12-05 16:21:10|2421.51|2414.21|2419.68|2412.38|2421.51|2414.21|2419.68|2412.38|37
1733415680000|2024-12-05 16:21:20|2420.32|2413.02|2422.34|2415.04|2422.43|2415.13|2420.32|2413.02|34
1733415690000|2024-12-05 16:21:30|2422.41|2415.11|2422.09|2414.79|2422.6|2415.3|2421.22|2413.92|36
1733415700000|2024-12-05 16:21:40|2422.13|2414.83|2420.46|2413.16|2422.16|2414.86|2420.46|2413.16|33
1733415710000|2024-12-05 16:21:50|2420.25|2412.95|2420.24|2412.94|2420.46|2413.16|2419.25|2411.95|38
1733415720000|2024-12-05 16:22:00|2420.27|2412.97|2421.18|2413.88|2421.48|2414.18|2419.94|2412.64|36
1733415730000|2024-12-05 16:22:10|2421.29|2413.99|2420.98|2413.68|2421.49|2414.19|2419.93|2412.63|37
1733415740000|2024-12-05 16:22:20|2421.12|2413.82|2421.82|2414.52|2421.85|2414.55|2421.12|2413.82|35
1733415750000|2024-12-05 16:22:30|2421.76|2414.46|2423.46|2416.16|2423.9|2416.6|2421.76|2414.46|34
1733415760000|2024-12-05 16:22:40|2423.41|2416.11|2423.76|2416.46|2423.95|2416.65|2423.28|2415.98|33
1733415770000|2024-12-05 16:22:50|2423.68|2416.38|2426.92|2419.62|2426.92|2419.62|2423.68|2416.38|29
1733415780000|2024-12-05 16:23:00|2427.24|2419.94|2427.3|2420|2427.5|2420.2|2426.3|2419|33
1733415790000|2024-12-05 16:23:10|2426.65|2419.35|2426.3|2419|2427.02|2419.72|2425.58|2418.28|34
1733415800000|2024-12-05 16:23:20|2426.35|2419.05|2425.69|2418.39|2426.45|2419.15|2425.29|2417.99|31
1733415810000|2024-12-05 16:23:30|2425.58|2418.28|2424.3|2417|2425.75|2418.45|2424.05|2416.75|28
1733415820000|2024-12-05 16:23:40|2424.15|2416.85|2423.95|2416.65|2424.83|2417.53|2423.85|2416.55|27
1733415830000|2024-12-05 16:23:50|2423.61|2416.31|2424.1|2416.8|2424.25|2416.95|2423.32|2416.02|32
1733415840000|2024-12-05 16:24:00|2424.15|2416.85|2425.93|2418.63|2426.39|2419.09|2424.1|2416.8|27
1733415850000|2024-12-05 16:24:10|2426.43|2419.13|2427.1|2419.8|2427.6|2420.3|2426.17|2418.87|33
1733415860000|2024-12-05 16:24:20|2427.94|2420.64|2430.75|2423.45|2430.75|2423.45|2427.87|2420.57|32
1733415870000|2024-12-05 16:24:30|2430.69|2423.39|2431.85|2424.55|2432.3|2425|2430.69|2423.39|29
1733415880000|2024-12-05 16:24:40|2431.73|2424.43|2430.73|2423.43|2431.78|2424.48|2430.54|2423.24|35
1733415890000|2024-12-05 16:24:50|2430.75|2423.45|2432.77|2425.47|2432.88|2425.58|2430.67|2423.37|34
1733415900000|2024-12-05 16:25:00|2431.77|2424.47|2433.86|2426.56|2435.2|2427.9|2430.91|2423.61|32
1733415910000|2024-12-05 16:25:10|2432.6|2425.3|2428.75|2421.45|2434.02|2426.72|2428.2|2420.9|39
1733415920000|2024-12-05 16:25:20|2428.77|2421.47|2433.84|2426.54|2433.9|2426.6|2427.6|2420.3|33
1733415930000|2024-12-05 16:25:30|2433.99|2426.69|2434.78|2427.48|2434.85|2427.55|2432.76|2425.46|33
1733415940000|2024-12-05 16:25:40|2434.75|2427.45|2434.39|2427.09|2434.8|2427.5|2433.44|2426.14|39
1733415950000|2024-12-05 16:25:50|2433.92|2426.62|2431.98|2424.68|2435.07|2427.77|2431.7|2424.4|40
1733415960000|2024-12-05 16:26:00|2431.95|2424.65|2432.65|2425.35|2434.62|2427.32|2431.85|2424.55|36
1733415970000|2024-12-05 16:26:10|2432.25|2424.95|2432.65|2425.35|2433.6|2426.3|2431.66|2424.36|35
1733415980000|2024-12-05 16:26:20|2432.12|2424.82|2434.44|2427.14|2434.44|2427.14|2432.12|2424.82|38
1733415990000|2024-12-05 16:26:30|2434.51|2427.21|2435.03|2427.73|2435.52|2428.22|2433.75|2426.45|37
1733416000000|2024-12-05 16:26:40|2435.35|2428.05|2436.8|2429.5|2436.9|2429.6|2434.75|2427.45|37
1733416010000|2024-12-05 16:26:50|2436.51|2429.21|2436.3|2429|2437.85|2430.55|2436.27|2428.97|32
1733416020000|2024-12-05 16:27:00|2435.5|2428.2|2437.43|2430.13|2437.82|2430.52|2434.3|2427|39
1733416030000|2024-12-05 16:27:10|2437.44|2430.14|2439.05|2431.75|2439.7|2432.4|2436.7|2429.4|35
1733416040000|2024-12-05 16:27:20|2438.97|2431.67|2438.37|2431.07|2439.25|2431.95|2437.6|2430.3|35
1733416050000|2024-12-05 16:27:30|2438.28|2430.98|2438.28|2430.98|2438.87|2431.57|2437.66|2430.36|35
1733416060000|2024-12-05 16:27:40|2437.97|2430.67|2437.6|2430.3|2438.1|2430.8|2437.19|2429.89|37
1733416070000|2024-12-05 16:27:50|2437.69|2430.39|2438.88|2431.58|2438.88|2431.58|2436.9|2429.6|35
1733416080000|2024-12-05 16:28:00|2438.89|2431.59|2438.4|2431.1|2439.2|2431.9|2437.35|2430.05|36
1733416090000|2024-12-05 16:28:10|2438.31|2431.01|2439.2|2431.9|2439.85|2432.55|2437.87|2430.57|33
1733416100000|2024-12-05 16:28:20|2438.19|2430.89|2438.71|2431.41|2439.15|2431.85|2437.75|2430.45|36
1733416110000|2024-12-05 16:28:30|2436.95|2429.65|2437.15|2429.85|2437.32|2430.02|2435.1|2427.8|29
1733416120000|2024-12-05 16:28:40|2436.88|2429.58|2435.75|2428.45|2437.05|2429.75|2435.25|2427.95|32
1733416130000|2024-12-05 16:28:50|2435.98|2428.68|2437.24|2429.94|2437.24|2429.94|2433.66|2426.36|39
1733416140000|2024-12-05 16:29:00|2437.54|2430.24|2436.66|2429.36|2437.85|2430.55|2436.63|2429.33|37
1733416150000|2024-12-05 16:29:10|2436.44|2429.14|2434.46|2427.16|2436.44|2429.14|2434.46|2427.16|33
1733416160000|2024-12-05 16:29:20|2434.4|2427.1|2432.56|2425.26|2435.35|2428.05|2432.56|2425.26|36
1733416170000|2024-12-05 16:29:30|2432.74|2425.44|2432.83|2425.53|2432.83|2425.53|2430.49|2423.19|39
1733416180000|2024-12-05 16:29:40|2433.31|2426.01|2427.9|2420.6|2433.6|2426.3|2427.9|2420.6|37
1733416190000|2024-12-05 16:29:50|2428.38|2421.08|2426.49|2419.19|2428.43|2421.13|2426.49|2419.19|35
1733416200000|2024-12-05 16:30:00|2426.51|2419.21|2427.57|2420.27|2427.85|2420.55|2426.2|2418.9|36
1733416210000|2024-12-05 16:30:10|2427.61|2420.31|2427.77|2420.47|2429.56|2422.26|2426.71|2419.41|36
1733416220000|2024-12-05 16:30:20|2427.67|2420.37|2426.58|2419.28|2428.6|2421.3|2425.9|2418.6|37
1733416230000|2024-12-05 16:30:30|2426.63|2419.33|2425.62|2418.32|2426.63|2419.33|2425.43|2418.13|36
1733416240000|2024-12-05 16:30:40|2425.66|2418.36|2427.27|2419.97|2427.87|2420.57|2425.66|2418.36|36
1733416250000|2024-12-05 16:30:50|2427.75|2420.45|2426.76|2419.46|2428.54|2421.24|2426.5|2419.2|33
1733416260000|2024-12-05 16:31:00|2426.8|2419.5|2423.92|2416.62|2426.86|2419.56|2423.77|2416.47|34
1733416270000|2024-12-05 16:31:10|2423.86|2416.56|2423.4|2416.1|2424.47|2417.17|2422.57|2415.27|36
1733416280000|2024-12-05 16:31:20|2423.6|2416.3|2424.98|2417.68|2425.42|2418.12|2422.59|2415.29|38
1733416290000|2024-12-05 16:31:30|2424.83|2417.53|2423|2415.7|2425.05|2417.75|2422.47|2415.17|38
1733416300000|2024-12-05 16:31:40|2422.84|2415.54|2422.76|2415.46|2423.9|2416.6|2422.29|2414.99|37
1733416310000|2024-12-05 16:31:50|2422.44|2415.14|2421.94|2414.64|2422.52|2415.22|2421.2|2413.9|31
1733416320000|2024-12-05 16:32:00|2421.95|2414.65|2417.99|2410.69|2422.1|2414.8|2417.99|2410.69|36
1733416330000|2024-12-05 16:32:10|2417.85|2410.55|2416.04|2408.74|2418.26|2410.96|2415.5|2408.2|37
1733416340000|2024-12-05 16:32:20|2416.1|2408.8|2418.61|2411.31|2419.35|2412.05|2416.1|2408.8|39
1733416350000|2024-12-05 16:32:30|2418.62|2411.32|2421.25|2413.95|2421.34|2414.04|2418.62|2411.32|29
1733416360000|2024-12-05 16:32:40|2421.34|2414.04|2421.51|2414.21|2421.97|2414.67|2420.64|2413.34|36
1733416370000|2024-12-05 16:32:50|2420.95|2413.65|2418.49|2411.19|2421.49|2414.19|2417.3|2410|37
1733416380000|2024-12-05 16:33:00|2418.35|2411.05|2419.62|2412.32|2419.73|2412.43|2418.15|2410.85|39
1733416390000|2024-12-05 16:33:10|2419.61|2412.31|2417.36|2410.06|2419.61|2412.31|2416.35|2409.05|38
1733416400000|2024-12-05 16:33:20|2417.4|2410.1|2418.52|2411.22|2418.52|2411.22|2417.25|2409.95|36
1733416410000|2024-12-05 16:33:30|2418.7|2411.4|2417.75|2410.45|2418.7|2411.4|2417.16|2409.86|34
1733416420000|2024-12-05 16:33:40|2417.45|2410.15|2417.93|2410.63|2418.64|2411.34|2416.66|2409.36|34
1733416430000|2024-12-05 16:33:50|2418.28|2410.98|2423.01|2415.71|2423.9|2416.6|2417.88|2410.58|37
1733416440000|2024-12-05 16:34:00|2424.09|2416.79|2424.7|2417.4|2424.75|2417.45|2423.3|2416|34
1733416450000|2024-12-05 16:34:10|2424.75|2417.45|2424.2|2416.9|2424.75|2417.45|2424.05|2416.75|27
1733416460000|2024-12-05 16:34:20|2424.4|2417.1|2419.25|2411.95|2424.45|2417.15|2419.25|2411.95|33
1733416470000|2024-12-05 16:34:30|2419.2|2411.9|2421.75|2414.45|2422|2414.7|2419.2|2411.9|34
1733416480000|2024-12-05 16:34:40|2421.65|2414.35|2419.86|2412.56|2421.65|2414.35|2418.55|2411.25|30
1733416490000|2024-12-05 16:34:50|2419.71|2412.41|2420.59|2413.29|2421.1|2413.8|2419.38|2412.08|36
1733416500000|2024-12-05 16:35:00|2420.57|2413.27|2417.53|2410.23|2420.58|2413.28|2417.48|2410.18|34
1733416510000|2024-12-05 16:35:10|2417.45|2410.15|2414.19|2406.89|2417.55|2410.25|2413.46|2406.16|35
1733416520000|2024-12-05 16:35:20|2414.24|2406.94|2415.15|2407.85|2417.8|2410.5|2414.15|2406.85|37
1733416530000|2024-12-05 16:35:30|2415.3|2408|2412.71|2405.41|2415.3|2408|2412.71|2405.41|28
1733416540000|2024-12-05 16:35:40|2412.84|2405.54|2413.1|2405.8|2414|2406.7|2411.51|2404.21|36
1733416550000|2024-12-05 16:35:50|2412.94|2405.64|2414.74|2407.44|2414.79|2407.49|2412.94|2405.64|36
1733416560000|2024-12-05 16:36:00|2414.69|2407.39|2416.4|2409.1|2416.5|2409.2|2414.47|2407.17|34
1733416570000|2024-12-05 16:36:10|2416.26|2408.96|2417.65|2410.35|2417.68|2410.38|2415.3|2408|33
1733416580000|2024-12-05 16:36:20|2417.7|2410.4|2415.48|2408.18|2418.2|2410.9|2414.82|2407.52|35
1733416590000|2024-12-05 16:36:30|2415.43|2408.13|2415.35|2408.05|2415.85|2408.55|2414.81|2407.51|28
1733416600000|2024-12-05 16:36:40|2415.24|2407.94|2418.95|2411.65|2418.95|2411.65|2415.24|2407.94|29
1733416610000|2024-12-05 16:36:50|2418.88|2411.58|2417.92|2410.62|2419.1|2411.8|2417.92|2410.62|27
1733416620000|2024-12-05 16:37:00|2417.53|2410.23|2413.25|2405.95|2417.53|2410.23|2412.5|2405.2|31
1733416630000|2024-12-05 16:37:10|2413.13|2405.83|2412.1|2404.8|2413.78|2406.48|2412.1|2404.8|31
1733416640000|2024-12-05 16:37:20|2411.93|2404.63|2410.59|2403.29|2411.93|2404.63|2410.4|2403.1|28
1733416650000|2024-12-05 16:37:30|2410.56|2403.26|2410.6|2403.3|2410.89|2403.59|2410.04|2402.74|23
1733416660000|2024-12-05 16:37:40|2410.79|2403.49|2410.06|2402.76|2412.56|2405.26|2410.06|2402.76|32
1733416670000|2024-12-05 16:37:50|2410.2|2402.9|2408.65|2401.35|2410.2|2402.9|2408.65|2401.35|30
1733416680000|2024-12-05 16:38:00|2408.55|2401.25|2406.53|2399.23|2408.55|2401.25|2404.95|2397.65|33
1733416690000|2024-12-05 16:38:10|2406.4|2399.1|2408.85|2401.55|2408.86|2401.56|2406.35|2399.05|35
1733416700000|2024-12-05 16:38:20|2408.94|2401.64|2413.58|2406.28|2413.58|2406.28|2408.8|2401.5|35
1733416710000|2024-12-05 16:38:30|2413.63|2406.33|2415.47|2408.17|2415.55|2408.25|2413.46|2406.16|35
1733416720000|2024-12-05 16:38:40|2415.32|2408.02|2414.7|2407.4|2415.6|2408.3|2414.41|2407.11|33
1733416730000|2024-12-05 16:38:50|2414.61|2407.31|2415.1|2407.8|2416.15|2408.85|2414.51|2407.21|37
1733416740000|2024-12-05 16:39:00|2415.06|2407.76|2412.35|2405.05|2415.35|2408.05|2412.15|2404.85|31
1733416750000|2024-12-05 16:39:10|2412.31|2405.01|2406.66|2399.36|2412.31|2405.01|2406.66|2399.36|36
1733416760000|2024-12-05 16:39:20|2406.88|2399.58|2405.45|2398.15|2407|2399.7|2405.29|2397.99|38
1733416770000|2024-12-05 16:39:30|2405.61|2398.31|2402.38|2395.08|2405.61|2398.31|2402.38|2395.08|39
1733416780000|2024-12-05 16:39:40|2402.28|2394.98|2400.81|2393.51|2403.15|2395.85|2400.81|2393.51|37
1733416790000|2024-12-05 16:39:50|2400.49|2393.19|2400.44|2393.14|2400.6|2393.3|2399.58|2392.28|37
1733416800000|2024-12-05 16:40:00|2400.5|2393.2|2402.46|2395.16|2403.75|2396.45|2400.5|2393.2|38
1733416810000|2024-12-05 16:40:10|2402.5|2395.2|2404.26|2396.96|2404.9|2397.6|2402.3|2395|36
1733416820000|2024-12-05 16:40:20|2404.21|2396.91|2405.4|2398.1|2405.4|2398.1|2401.1|2393.8|38
1733416830000|2024-12-05 16:40:30|2405.63|2398.33|2407.25|2399.95|2407.7|2400.4|2405.63|2398.33|36
1733416840000|2024-12-05 16:40:40|2406.82|2399.52|2406.2|2398.9|2406.82|2399.52|2404.97|2397.67|37
1733416850000|2024-12-05 16:40:50|2406.03|2398.73|2410.7|2403.4|2410.7|2403.4|2405.78|2398.48|38
1733416860000|2024-12-05 16:41:00|2410.75|2403.45|2415.35|2408.05|2415.35|2408.05|2410.58|2403.28|37
1733416870000|2024-12-05 16:41:10|2415.4|2408.1|2413.75|2406.45|2415.4|2408.1|2413.43|2406.13|34
1733416880000|2024-12-05 16:41:20|2413.93|2406.63|2413.95|2406.65|2414.6|2407.3|2412.55|2405.25|35
1733416890000|2024-12-05 16:41:30|2413.9|2406.6|2412.51|2405.21|2414.7|2407.4|2411.89|2404.59|33
1733416900000|2024-12-05 16:41:40|2412.75|2405.45|2410.45|2403.15|2412.75|2405.45|2410.01|2402.71|38
1733416910000|2024-12-05 16:41:50|2410.53|2403.23|2411.95|2404.65|2412|2404.7|2410.53|2403.23|34
1733416920000|2024-12-05 16:42:00|2411.7|2404.4|2414.58|2407.28|2415.2|2407.9|2411.25|2403.95|38
1733416930000|2024-12-05 16:42:10|2414.74|2407.44|2416.79|2409.49|2418.45|2411.15|2414.65|2407.35|37
1733416940000|2024-12-05 16:42:20|2416.9|2409.6|2414.39|2407.09|2417.05|2409.75|2414.39|2407.09|36
1733416950000|2024-12-05 16:42:30|2414.35|2407.05|2408.55|2401.25|2414.35|2407.05|2406.75|2399.45|39
1733416960000|2024-12-05 16:42:40|2409.13|2401.83|2412.25|2404.95|2413.75|2406.45|2408.73|2401.43|37
1733416970000|2024-12-05 16:42:50|2412|2404.7|2416.85|2409.55|2416.85|2409.55|2410.88|2403.58|39
1733416980000|2024-12-05 16:43:00|2416.79|2409.49|2414.8|2407.5|2417.2|2409.9|2414.65|2407.35|36
1733416990000|2024-12-05 16:43:10|2415.37|2408.07|2414.38|2407.08|2416.01|2408.71|2413.34|2406.04|38
1733417000000|2024-12-05 16:43:20|2414.33|2407.03|2414.4|2407.1|2416.3|2409|2413.65|2406.35|38
1733417010000|2024-12-05 16:43:30|2414.63|2407.33|2418|2410.7|2419.05|2411.75|2414.49|2407.19|36
1733417020000|2024-12-05 16:43:40|2419.6|2412.3|2422.4|2415.1|2422.93|2415.63|2418.62|2411.32|39
1733417030000|2024-12-05 16:43:50|2423.8|2416.5|2424.65|2417.35|2425.2|2417.9|2422.5|2415.2|35
1733417040000|2024-12-05 16:44:00|2424.38|2417.08|2427.53|2420.23|2428.9|2421.6|2423.58|2416.28|39
1733417050000|2024-12-05 16:44:10|2427.58|2420.28|2426.51|2419.21|2428.01|2420.71|2425.84|2418.54|39
1733417060000|2024-12-05 16:44:20|2427.48|2420.18|2430.18|2422.88|2431.15|2423.85|2427.48|2420.18|34
1733417070000|2024-12-05 16:44:30|2431.25|2423.95|2433.17|2425.87|2433.19|2425.89|2429.7|2422.4|36
1733417080000|2024-12-05 16:44:40|2433.12|2425.82|2433.15|2425.85|2435.1|2427.8|2432.1|2424.8|37
1733417090000|2024-12-05 16:44:50|2434.75|2427.45|2435.63|2428.33|2436.65|2429.35|2433.56|2426.26|27
1733417100000|2024-12-05 16:45:00|2435.65|2428.35|2435.75|2428.45|2437.35|2430.05|2435.3|2428|31
1733417110000|2024-12-05 16:45:10|2435.7|2428.4|2433.15|2425.85|2435.7|2428.4|2432.4|2425.1|36
1733417120000|2024-12-05 16:45:20|2433.73|2426.43|2433.5|2426.2|2434.89|2427.59|2430.77|2423.47|31
1733417130000|2024-12-05 16:45:30|2433.3|2426|2438.77|2431.47|2439.3|2432|2433.3|2426|35
1733417140000|2024-12-05 16:45:40|2437.7|2430.4|2438.21|2430.91|2438.67|2431.37|2437.4|2430.1|33
1733417150000|2024-12-05 16:45:50|2438.08|2430.78|2437.56|2430.26|2438.2|2430.9|2435.4|2428.1|37
1733417160000|2024-12-05 16:46:00|2437.85|2430.55|2441.13|2433.83|2441.13|2433.83|2437.46|2430.16|34
1733417170000|2024-12-05 16:46:10|2441.18|2433.88|2441.85|2434.55|2441.9|2434.6|2439.76|2432.46|36
1733417180000|2024-12-05 16:46:20|2441.95|2434.65|2440.99|2433.69|2442.45|2435.15|2439.71|2432.41|31
1733417190000|2024-12-05 16:46:30|2440.96|2433.66|2444.55|2437.25|2444.55|2437.25|2440.15|2432.85|33
1733417200000|2024-12-05 16:46:40|2444.65|2437.35|2442.6|2435.3|2444.65|2437.35|2442.35|2435.05|32
1733417210000|2024-12-05 16:46:50|2442.5|2435.2|2440.7|2433.4|2442.75|2435.45|2440.3|2433|35
1733417220000|2024-12-05 16:47:00|2440.85|2433.55|2441.4|2434.1|2441.85|2434.55|2440.5|2433.2|31
1733417230000|2024-12-05 16:47:10|2442.19|2434.89|2442.14|2434.84|2442.92|2435.62|2441.41|2434.11|30
1733417240000|2024-12-05 16:47:20|2442.04|2434.74|2440.65|2433.35|2442.4|2435.1|2439.93|2432.63|36
1733417250000|2024-12-05 16:47:30|2440.7|2433.4|2442.5|2435.2|2443.45|2436.15|2440.7|2433.4|35
1733417260000|2024-12-05 16:47:40|2442.6|2435.3|2443.45|2436.15|2444.75|2437.45|2442.6|2435.3|24
1733417270000|2024-12-05 16:47:50|2444.5|2437.2|2444.8|2437.5|2445.03|2437.73|2443.54|2436.24|30
1733417280000|2024-12-05 16:48:00|2444.78|2437.48|2453.17|2445.87|2453.17|2445.87|2444.68|2437.38|34
1733417290000|2024-12-05 16:48:10|2453.15|2445.85|2451.51|2444.21|2453.2|2445.9|2450.45|2443.15|31
1733417300000|2024-12-05 16:48:20|2452.41|2445.11|2451.9|2444.6|2453.45|2446.15|2450.92|2443.62|34
1733417310000|2024-12-05 16:48:30|2452.8|2445.5|2454.2|2446.9|2454.2|2446.9|2451.45|2444.15|27
1733417320000|2024-12-05 16:48:40|2454.28|2446.98|2450.65|2443.35|2454.4|2447.1|2450.65|2443.35|22
1733417330000|2024-12-05 16:48:50|2450.83|2443.53|2450.84|2443.54|2452.3|2445|2450.2|2442.9|29
1733417340000|2024-12-05 16:49:00|2450.86|2443.56|2446.15|2438.85|2450.86|2443.56|2445.29|2437.99|39
1733417350000|2024-12-05 16:49:10|2447.75|2440.45|2445.89|2438.59|2447.8|2440.5|2444.94|2437.64|34
1733417360000|2024-12-05 16:49:20|2445.75|2438.45|2445.85|2438.55|2447.95|2440.65|2444.8|2437.5|33
1733417370000|2024-12-05 16:49:30|2447.45|2440.15|2447.4|2440.1|2448.65|2441.35|2445.3|2438|31
1733417380000|2024-12-05 16:49:40|2446.5|2439.2|2447.65|2440.35|2451.25|2443.95|2446.5|2439.2|34
1733417390000|2024-12-05 16:49:50|2447.53|2440.23|2449.72|2442.42|2450.57|2443.27|2447.3|2440|33
1733417400000|2024-12-05 16:50:00|2449.65|2442.35|2449.65|2442.35|2451.6|2444.3|2448.85|2441.55|36
1733417410000|2024-12-05 16:50:10|2449.3|2442|2449.09|2441.79|2449.45|2442.15|2446.72|2439.42|40
1733417420000|2024-12-05 16:50:20|2449.08|2441.78|2449.3|2442|2449.5|2442.2|2448.35|2441.05|32
1733417430000|2024-12-05 16:50:30|2449.4|2442.1|2453.12|2445.82|2453.5|2446.2|2448.15|2440.85|35
1733417440000|2024-12-05 16:50:40|2453.13|2445.83|2451.9|2444.6|2455.35|2448.05|2451.9|2444.6|31
1733417450000|2024-12-05 16:50:50|2451.7|2444.4|2448.09|2440.79|2451.7|2444.4|2448.09|2440.79|34
1733417460000|2024-12-05 16:51:00|2447.75|2440.45|2448.45|2441.15|2448.45|2441.15|2445.38|2438.08|28
1733417470000|2024-12-05 16:51:10|2448.6|2441.3|2452.5|2445.2|2453.1|2445.8|2448.6|2441.3|36
1733417480000|2024-12-05 16:51:20|2452.4|2445.1|2453.44|2446.14|2453.44|2446.14|2451.3|2444|33
1733417490000|2024-12-05 16:51:30|2453.5|2446.2|2453.32|2446.02|2453.65|2446.35|2450.45|2443.15|36
1733417500000|2024-12-05 16:51:40|2453.27|2445.97|2453.35|2446.05|2455.4|2448.1|2453.18|2445.88|30
1733417510000|2024-12-05 16:51:50|2453.3|2446|2453.65|2446.35|2455.15|2447.85|2452.65|2445.35|25
1733417520000|2024-12-05 16:52:00|2454.75|2447.45|2453.17|2445.87|2454.75|2447.45|2451.65|2444.35|23
1733417530000|2024-12-05 16:52:10|2453.4|2446.1|2453.25|2445.95|2455.15|2447.85|2452.73|2445.43|28
1733417540000|2024-12-05 16:52:20|2453.3|2446|2454.3|2447|2454.75|2447.45|2453.15|2445.85|22
1733417550000|2024-12-05 16:52:30|2454.32|2447.02|2455.61|2448.31|2455.94|2448.64|2453.62|2446.32|31
1733417560000|2024-12-05 16:52:40|2454.76|2447.46|2456.61|2449.31|2456.75|2449.45|2454.63|2447.33|31
1733417570000|2024-12-05 16:52:50|2456.8|2449.5|2456.04|2448.74|2457.55|2450.25|2455.15|2447.85|28
1733417580000|2024-12-05 16:53:00|2456.3|2449|2456.35|2449.05|2457.68|2450.38|2455.59|2448.29|34
1733417590000|2024-12-05 16:53:10|2457.43|2450.13|2458.5|2451.2|2459|2451.7|2456.41|2449.11|31
1733417600000|2024-12-05 16:53:20|2458.55|2451.25|2459.8|2452.5|2460.85|2453.55|2458.55|2451.25|20
1733417610000|2024-12-05 16:53:30|2459.87|2452.57|2463.2|2455.9|2463.6|2456.3|2459.82|2452.52|29
1733417620000|2024-12-05 16:53:40|2462.85|2455.55|2461.65|2454.35|2463.65|2456.35|2461.65|2454.35|26
1733417630000|2024-12-05 16:53:50|2461.25|2453.95|2460.73|2453.43|2461.75|2454.45|2459.18|2451.88|34
1733417640000|2024-12-05 16:54:00|2460.98|2453.68|2458.22|2450.92|2461.3|2454|2458.22|2450.92|27
1733417650000|2024-12-05 16:54:10|2458.4|2451.1|2453.6|2446.3|2458.4|2451.1|2453.6|2446.3|33
1733417660000|2024-12-05 16:54:20|2454.8|2447.5|2453.4|2446.1|2456.6|2449.3|2453.05|2445.75|36
1733417670000|2024-12-05 16:54:30|2453.55|2446.25|2453.6|2446.3|2454.5|2447.2|2451.2|2443.9|37
1733417680000|2024-12-05 16:54:40|2453.34|2446.04|2454.13|2446.83|2454.6|2447.3|2452.13|2444.83|29
1733417690000|2024-12-05 16:54:50|2454.3|2447|2453.3|2446|2454.3|2447|2452.15|2444.85|37
1733417700000|2024-12-05 16:55:00|2453.6|2446.3|2452.4|2445.1|2453.8|2446.5|2451.65|2444.35|35
1733417710000|2024-12-05 16:55:10|2452.65|2445.35|2451.88|2444.58|2453.15|2445.85|2451.06|2443.76|38
1733417720000|2024-12-05 16:55:20|2451.62|2444.32|2453.5|2446.2|2453.5|2446.2|2451.62|2444.32|33
1733417730000|2024-12-05 16:55:30|2453.2|2445.9|2450.75|2443.45|2453.2|2445.9|2450.6|2443.3|36
1733417740000|2024-12-05 16:55:40|2451.5|2444.2|2451.54|2444.24|2453.65|2446.35|2450.75|2443.45|32
1733417750000|2024-12-05 16:55:50|2451.35|2444.05|2450.9|2443.6|2452.55|2445.25|2450.65|2443.35|31
1733417760000|2024-12-05 16:56:00|2451.1|2443.8|2448.44|2441.14|2451.1|2443.8|2447.38|2440.08|30
1733417770000|2024-12-05 16:56:10|2448.49|2441.19|2448.77|2441.47|2449.75|2442.45|2447.7|2440.4|37
1733417780000|2024-12-05 16:56:20|2447.53|2440.23|2443.47|2436.17|2448.57|2441.27|2443.45|2436.15|39
1733417790000|2024-12-05 16:56:30|2443.45|2436.15|2443.11|2435.81|2445.05|2437.75|2441.95|2434.65|37
1733417800000|2024-12-05 16:56:40|2443.13|2435.83|2442.58|2435.28|2444.45|2437.15|2442.34|2435.04|34
1733417810000|2024-12-05 16:56:50|2442.45|2435.15|2443.35|2436.05|2444.65|2437.35|2441.95|2434.65|36
1733417820000|2024-12-05 16:57:00|2442.79|2435.49|2442.03|2434.73|2444|2436.7|2440.82|2433.52|34
1733417830000|2024-12-05 16:57:10|2442.25|2434.95|2441.44|2434.14|2442.25|2434.95|2438.93|2431.63|37
1733417840000|2024-12-05 16:57:20|2441.43|2434.13|2440.05|2432.75|2442.15|2434.85|2439.3|2432|30
1733417850000|2024-12-05 16:57:30|2440.15|2432.85|2441.23|2433.93|2442.55|2435.25|2440.02|2432.72|26
1733417860000|2024-12-05 16:57:40|2441.25|2433.95|2441.15|2433.85|2442.7|2435.4|2440.55|2433.25|22
1733417870000|2024-12-05 16:57:50|2440.9|2433.6|2439.38|2432.08|2441.15|2433.85|2439.1|2431.8|25
1733417880000|2024-12-05 16:58:00|2439.54|2432.24|2440.19|2432.89|2440.4|2433.1|2437.8|2430.5|37
1733417890000|2024-12-05 16:58:10|2440.3|2433|2439.83|2432.53|2440.3|2433|2437.3|2430|35
1733417900000|2024-12-05 16:58:20|2440.59|2433.29|2441.65|2434.35|2441.65|2434.35|2439.88|2432.58|35
1733417910000|2024-12-05 16:58:30|2441.48|2434.18|2438.35|2431.05|2441.65|2434.35|2437.95|2430.65|31
1733417920000|2024-12-05 16:58:40|2438.4|2431.1|2439.28|2431.98|2441|2433.7|2438.3|2431|33
1733417930000|2024-12-05 16:58:50|2438.4|2431.1|2438.3|2431|2438.65|2431.35|2437.3|2430|18
1733417940000|2024-12-05 16:59:00|2438.65|2431.35|2437.45|2430.15|2439|2431.7|2436.9|2429.6|31
1733417950000|2024-12-05 16:59:10|2437.65|2430.35|2438.25|2430.95|2439.4|2432.1|2437.35|2430.05|30
1733417960000|2024-12-05 16:59:20|2438.3|2431|2437.4|2430.1|2438.6|2431.3|2436.35|2429.05|23
1733417970000|2024-12-05 16:59:30|2437.65|2430.35|2436.65|2429.35|2438.55|2431.25|2436.65|2429.35|26
1733417980000|2024-12-05 16:59:40|2436.6|2429.3|2436|2428.7|2437.65|2430.35|2436|2428.7|12
1733417990000|2024-12-05 16:59:50|2436.5|2429.2|2434.9|2427.6|2436.73|2429.43|2434.55|2427.25|32
1733418000000|2024-12-05 17:00:00|2434.66|2427.36|2435.15|2427.85|2436.65|2429.35|2433.15|2425.85|36
1733418010000|2024-12-05 17:00:10|2436.65|2429.35|2437.55|2430.25|2437.73|2430.43|2434.35|2427.05|34
1733418020000|2024-12-05 17:00:20|2437.3|2430|2437.65|2430.35|2439.3|2432|2437.3|2430|21
1733418030000|2024-12-05 17:00:30|2438.22|2430.92|2436.65|2429.35|2438.65|2431.35|2436.3|2429|18
1733418040000|2024-12-05 17:00:40|2436.09|2428.79|2435.61|2428.31|2437.1|2429.8|2435.27|2427.97|27
1733418050000|2024-12-05 17:00:50|2435.8|2428.5|2434.35|2427.05|2435.8|2428.5|2432.65|2425.35|26
1733418060000|2024-12-05 17:01:00|2435|2427.7|2436.45|2429.15|2436.45|2429.15|2434.26|2426.96|37
1733418070000|2024-12-05 17:01:10|2435.45|2428.15|2432.26|2424.96|2435.45|2428.15|2432.24|2424.94|29
1733418080000|2024-12-05 17:01:20|2432.08|2424.78|2431.08|2423.78|2432.85|2425.55|2431.08|2423.78|29
1733418090000|2024-12-05 17:01:30|2431.65|2424.35|2432.85|2425.55|2432.85|2425.55|2429.75|2422.45|34
1733418100000|2024-12-05 17:01:40|2432.2|2424.9|2431.95|2424.65|2433.39|2426.09|2430.6|2423.3|33
1733418110000|2024-12-05 17:01:50|2432.35|2425.05|2432.19|2424.89|2432.65|2425.35|2431.35|2424.05|25
1733418120000|2024-12-05 17:02:00|2432.35|2425.05|2431.3|2424|2434.4|2427.1|2431.3|2424|27
1733418130000|2024-12-05 17:02:10|2431.35|2424.05|2430.35|2423.05|2432.44|2425.14|2430.35|2423.05|29
1733418140000|2024-12-05 17:02:20|2431.55|2424.25|2427.82|2420.52|2431.55|2424.25|2427.75|2420.45|33
1733418150000|2024-12-05 17:02:30|2426.06|2418.76|2426.75|2419.45|2428.55|2421.25|2425.2|2417.9|35
1733418160000|2024-12-05 17:02:40|2426.35|2419.05|2428.66|2421.36|2429.15|2421.85|2426.35|2419.05|36
1733418170000|2024-12-05 17:02:50|2428.65|2421.35|2429.5|2422.2|2430.15|2422.85|2427.55|2420.25|35
1733418180000|2024-12-05 17:03:00|2429.66|2422.36|2428.6|2421.3|2430.75|2423.45|2427.6|2420.3|35
1733418190000|2024-12-05 17:03:10|2428.63|2421.33|2426.8|2419.5|2428.63|2421.33|2426.7|2419.4|30
1733418200000|2024-12-05 17:03:20|2426.06|2418.76|2426.55|2419.25|2427.25|2419.95|2425.76|2418.46|32
1733418210000|2024-12-05 17:03:30|2426.4|2419.1|2427.55|2420.25|2428.95|2421.65|2426.11|2418.81|36
1733418220000|2024-12-05 17:03:40|2427.35|2420.05|2424.9|2417.6|2427.55|2420.25|2424.8|2417.5|35
1733418230000|2024-12-05 17:03:50|2425|2417.7|2426.57|2419.27|2426.9|2419.6|2424.9|2417.6|32
1733418240000|2024-12-05 17:04:00|2426.84|2419.54|2429.43|2422.13|2429.43|2422.13|2425.6|2418.3|36
1733418250000|2024-12-05 17:04:10|2429.65|2422.35|2434.7|2427.4|2435.4|2428.1|2429.6|2422.3|38
1733418260000|2024-12-05 17:04:20|2433|2425.7|2435.9|2428.6|2436.45|2429.15|2432.6|2425.3|36
1733418270000|2024-12-05 17:04:30|2435.79|2428.49|2434.15|2426.85|2435.79|2428.49|2433.35|2426.05|34
1733418280000|2024-12-05 17:04:40|2433.65|2426.35|2432.13|2424.83|2434.85|2427.55|2431.64|2424.34|29
1733418290000|2024-12-05 17:04:50|2432|2424.7|2433.9|2426.6|2435.65|2428.35|2432|2424.7|34
1733418300000|2024-12-05 17:05:00|2433.85|2426.55|2439.65|2432.35|2439.65|2432.35|2433.85|2426.55|36
1733418310000|2024-12-05 17:05:10|2439.35|2432.05|2437.33|2430.03|2440.18|2432.88|2436.65|2429.35|30
1733418320000|2024-12-05 17:05:20|2437.6|2430.3|2436.91|2429.61|2437.85|2430.55|2435.65|2428.35|38
1733418330000|2024-12-05 17:05:30|2437.33|2430.03|2437.15|2429.85|2437.33|2430.03|2434.5|2427.2|31
1733418340000|2024-12-05 17:05:40|2437.1|2429.8|2436.8|2429.5|2438.32|2431.02|2435.4|2428.1|38
1733418350000|2024-12-05 17:05:50|2436.52|2429.22|2434.9|2427.6|2436.85|2429.55|2434.15|2426.85|36
1733418360000|2024-12-05 17:06:00|2434.81|2427.51|2439.22|2431.92|2439.22|2431.92|2434.63|2427.33|37
1733418370000|2024-12-05 17:06:10|2440.28|2432.98|2439|2431.7|2440.38|2433.08|2438.11|2430.81|33
1733418380000|2024-12-05 17:06:20|2438.7|2431.4|2438.6|2431.3|2438.7|2431.4|2435.87|2428.57|40
1733418390000|2024-12-05 17:06:30|2437.92|2430.62|2440.37|2433.07|2440.7|2433.4|2437.59|2430.29|37
1733418400000|2024-12-05 17:06:40|2440.42|2433.12|2440.47|2433.17|2442.35|2435.05|2439.45|2432.15|35
1733418410000|2024-12-05 17:06:50|2440.12|2432.82|2440.55|2433.25|2441.05|2433.75|2440.12|2432.82|33
1733418420000|2024-12-05 17:07:00|2440.4|2433.1|2442.41|2435.11|2442.6|2435.3|2440.2|2432.9|37
1733418430000|2024-12-05 17:07:10|2442.5|2435.2|2440.15|2432.85|2442.5|2435.2|2439.05|2431.75|34
1733418440000|2024-12-05 17:07:20|2441.1|2433.8|2439|2431.7|2441.13|2433.83|2438.37|2431.07|39
1733418450000|2024-12-05 17:07:30|2438.87|2431.57|2439.8|2432.5|2440.59|2433.29|2438.44|2431.14|38
1733418460000|2024-12-05 17:07:40|2439.7|2432.4|2441.52|2434.22|2441.52|2434.22|2437.65|2430.35|37
1733418470000|2024-12-05 17:07:50|2442.26|2434.96|2443.77|2436.47|2443.77|2436.47|2440.75|2433.45|27
1733418480000|2024-12-05 17:08:00|2443.95|2436.65|2444.3|2437|2445.94|2438.64|2443.4|2436.1|37
1733418490000|2024-12-05 17:08:10|2444.4|2437.1|2445.63|2438.33|2445.63|2438.33|2443.36|2436.06|35
1733418500000|2024-12-05 17:08:20|2445.65|2438.35|2445.88|2438.58|2447.73|2440.43|2445.15|2437.85|32
1733418510000|2024-12-05 17:08:30|2446.64|2439.34|2445.5|2438.2|2447.2|2439.9|2445.21|2437.91|36
1733418520000|2024-12-05 17:08:40|2445.65|2438.35|2445.49|2438.19|2445.77|2438.47|2444.5|2437.2|27
1733418530000|2024-12-05 17:08:50|2445.44|2438.14|2445.69|2438.39|2446.24|2438.94|2445.05|2437.75|33
1733418540000|2024-12-05 17:09:00|2445.7|2438.4|2446.61|2439.31|2447.7|2440.4|2445.2|2437.9|28
1733418550000|2024-12-05 17:09:10|2446.53|2439.23|2450.85|2443.55|2450.85|2443.55|2446.53|2439.23|37
1733418560000|2024-12-05 17:09:20|2450.83|2443.53|2450.25|2442.95|2450.85|2443.55|2448.75|2441.45|26
1733418570000|2024-12-05 17:09:30|2450.65|2443.35|2448.52|2441.22|2451.4|2444.1|2446.36|2439.06|32
1733418580000|2024-12-05 17:09:40|2447.55|2440.25|2450.25|2442.95|2450.53|2443.23|2447.4|2440.1|39
1733418590000|2024-12-05 17:09:50|2450.35|2443.05|2447.85|2440.55|2450.35|2443.05|2447.85|2440.55|29
1733418600000|2024-12-05 17:10:00|2447.25|2439.95|2443.25|2435.95|2448.59|2441.29|2443.25|2435.95|33
1733418610000|2024-12-05 17:10:10|2444|2436.7|2445.45|2438.15|2446.55|2439.25|2443.54|2436.24|37
1733418620000|2024-12-05 17:10:20|2445.3|2438|2448.45|2441.15|2448.45|2441.15|2444.88|2437.58|39
1733418630000|2024-12-05 17:10:30|2448.54|2441.24|2448.56|2441.26|2449.65|2442.35|2447.1|2439.8|38
1733418640000|2024-12-05 17:10:40|2448.55|2441.25|2448.35|2441.05|2448.99|2441.69|2447.5|2440.2|38
1733418650000|2024-12-05 17:10:50|2448.45|2441.15|2448.53|2441.23|2448.95|2441.65|2447.67|2440.37|36
1733418660000|2024-12-05 17:11:00|2448.55|2441.25|2447.85|2440.55|2448.55|2441.25|2446.25|2438.95|36
1733418670000|2024-12-05 17:11:10|2448.17|2440.87|2448.68|2441.38|2449.33|2442.03|2445.99|2438.69|38
1733418680000|2024-12-05 17:11:20|2449.4|2442.1|2448.6|2441.3|2449.4|2442.1|2447.6|2440.3|34
1733418690000|2024-12-05 17:11:30|2448.65|2441.35|2449.63|2442.33|2449.8|2442.5|2448.65|2441.35|32
1733418700000|2024-12-05 17:11:40|2449.68|2442.38|2450.83|2443.53|2451.1|2443.8|2449.45|2442.15|36
1733418710000|2024-12-05 17:11:50|2450.9|2443.6|2450.45|2443.15|2451.53|2444.23|2448.45|2441.15|33
1733418720000|2024-12-05 17:12:00|2450.64|2443.34|2452.75|2445.45|2453.75|2446.45|2450.45|2443.15|34
1733418730000|2024-12-05 17:12:10|2452.8|2445.5|2455.4|2448.1|2455.6|2448.3|2452.8|2445.5|26
1733418740000|2024-12-05 17:12:20|2454.55|2447.25|2455.41|2448.11|2456.9|2449.6|2454.45|2447.15|33
1733418750000|2024-12-05 17:12:30|2455.36|2448.06|2454.4|2447.1|2456.42|2449.12|2454.25|2446.95|37
1733418760000|2024-12-05 17:12:40|2454.3|2447|2452.34|2445.04|2455.55|2448.25|2451.35|2444.05|37
1733418770000|2024-12-05 17:12:50|2452.2|2444.9|2453.25|2445.95|2454.71|2447.41|2452.2|2444.9|36
1733418780000|2024-12-05 17:13:00|2453.07|2445.77|2453.15|2445.85|2454.3|2447|2451.5|2444.2|36
1733418790000|2024-12-05 17:13:10|2452.66|2445.36|2454.58|2447.28|2454.58|2447.28|2452.66|2445.36|36
1733418800000|2024-12-05 17:13:20|2454.56|2447.26|2453.35|2446.05|2455.55|2448.25|2453.35|2446.05|34
1733418810000|2024-12-05 17:13:30|2453.3|2446|2451.73|2444.43|2454.3|2447|2449.8|2442.5|39
1733418820000|2024-12-05 17:13:40|2451.33|2444.03|2452.7|2445.4|2454.4|2447.1|2450.8|2443.5|36
1733418830000|2024-12-05 17:13:50|2452.78|2445.48|2452.98|2445.68|2453.6|2446.3|2452.2|2444.9|35
1733418840000|2024-12-05 17:14:00|2452.91|2445.61|2448.41|2441.11|2452.91|2445.61|2448.34|2441.04|36
1733418850000|2024-12-05 17:14:10|2447.25|2439.95|2449.6|2442.3|2449.6|2442.3|2447.25|2439.95|33
1733418860000|2024-12-05 17:14:20|2449.55|2442.25|2448.26|2440.96|2449.58|2442.28|2448.14|2440.84|29
1733418870000|2024-12-05 17:14:30|2448.35|2441.05|2448.25|2440.95|2449.45|2442.15|2447.6|2440.3|39
1733418880000|2024-12-05 17:14:40|2448.21|2440.91|2446.28|2438.98|2449.85|2442.55|2445.85|2438.55|34
1733418890000|2024-12-05 17:14:50|2446.43|2439.13|2446.4|2439.1|2447.61|2440.31|2444.93|2437.63|33
1733418900000|2024-12-05 17:15:00|2446.3|2439|2440.6|2433.3|2446.6|2439.3|2440.6|2433.3|37
1733418910000|2024-12-05 17:15:10|2441.34|2434.04|2440.75|2433.45|2443.3|2436|2440.53|2433.23|39
1733418920000|2024-12-05 17:15:20|2440.88|2433.58|2440.53|2433.23|2441.8|2434.5|2440.15|2432.85|38
1733418930000|2024-12-05 17:15:30|2440.47|2433.17|2439.96|2432.66|2440.95|2433.65|2439.22|2431.92|37
1733418940000|2024-12-05 17:15:40|2440.13|2432.83|2444.17|2436.87|2444.38|2437.08|2439.61|2432.31|39
1733418950000|2024-12-05 17:15:50|2443.98|2436.68|2448.15|2440.85|2448.15|2440.85|2443.98|2436.68|35
1733418960000|2024-12-05 17:16:00|2447.5|2440.2|2448.14|2440.84|2449.05|2441.75|2446.9|2439.6|36
1733418970000|2024-12-05 17:16:10|2448.15|2440.85|2445.38|2438.08|2449.08|2441.78|2445.38|2438.08|40
1733418980000|2024-12-05 17:16:20|2445.7|2438.4|2446.35|2439.05|2447.25|2439.95|2443.75|2436.45|39
1733418990000|2024-12-05 17:16:30|2446.05|2438.75|2443.04|2435.74|2446.05|2438.75|2443.01|2435.71|38
1733419000000|2024-12-05 17:16:40|2443.45|2436.15|2443.3|2436|2444.04|2436.74|2441.35|2434.05|37
1733419010000|2024-12-05 17:16:50|2443.38|2436.08|2440.74|2433.44|2443.43|2436.13|2440.3|2433|36
1733419020000|2024-12-05 17:17:00|2441.04|2433.74|2441.01|2433.71|2442.28|2434.98|2439.25|2431.95|33
1733419030000|2024-12-05 17:17:10|2441.51|2434.21|2441.05|2433.75|2443.45|2436.15|2440.07|2432.77|38
1733419040000|2024-12-05 17:17:20|2441.08|2433.78|2441.31|2434.01|2441.65|2434.35|2439.65|2432.35|39
1733419050000|2024-12-05 17:17:30|2441.56|2434.26|2439.19|2431.89|2441.66|2434.36|2438.37|2431.07|38
1733419060000|2024-12-05 17:17:40|2439.28|2431.98|2441.48|2434.18|2441.78|2434.48|2438.98|2431.68|36
1733419070000|2024-12-05 17:17:50|2441.25|2433.95|2441.15|2433.85|2441.25|2433.95|2439.7|2432.4|33
1733419080000|2024-12-05 17:18:00|2441.25|2433.95|2445|2437.7|2445.06|2437.76|2441.11|2433.81|37
1733419090000|2024-12-05 17:18:10|2445.49|2438.19|2446.29|2438.99|2446.48|2439.18|2444.94|2437.64|38
1733419100000|2024-12-05 17:18:20|2446.12|2438.82|2446.5|2439.2|2447.71|2440.41|2445.6|2438.3|36
1733419110000|2024-12-05 17:18:30|2446.45|2439.15|2443.19|2435.89|2447.05|2439.75|2442.83|2435.53|38
1733419120000|2024-12-05 17:18:40|2443.13|2435.83|2445.32|2438.02|2445.6|2438.3|2443.13|2435.83|40
1733419130000|2024-12-05 17:18:50|2445.31|2438.01|2449.2|2441.9|2449.32|2442.02|2445.27|2437.97|36
1733419140000|2024-12-05 17:19:00|2449.18|2441.88|2450.2|2442.9|2450.58|2443.28|2447.84|2440.54|37
1733419150000|2024-12-05 17:19:10|2450.4|2443.1|2453.37|2446.07|2453.37|2446.07|2450.25|2442.95|32
1733419160000|2024-12-05 17:19:20|2453.42|2446.12|2450.75|2443.45|2453.42|2446.12|2449.15|2441.85|33
1733419170000|2024-12-05 17:19:30|2451.08|2443.78|2453.25|2445.95|2453.5|2446.2|2451.08|2443.78|35
1733419180000|2024-12-05 17:19:40|2453.15|2445.85|2452.95|2445.65|2453.2|2445.9|2451.97|2444.67|32
1733419190000|2024-12-05 17:19:50|2453|2445.7|2454.35|2447.05|2454.95|2447.65|2452.14|2444.84|31
1733419200000|2024-12-05 17:20:00|2454.34|2447.04|2454.43|2447.13|2455.7|2448.4|2453.78|2446.48|35
1733419210000|2024-12-05 17:20:10|2454.45|2447.15|2450.95|2443.65|2454.45|2447.15|2449.57|2442.27|36
1733419220000|2024-12-05 17:20:20|2451.68|2444.38|2450.41|2443.11|2451.7|2444.4|2449.43|2442.13|35
1733419230000|2024-12-05 17:20:30|2450.06|2442.76|2450.89|2443.59|2451.05|2443.75|2448.38|2441.08|37
1733419240000|2024-12-05 17:20:40|2450.94|2443.64|2452.17|2444.87|2452.6|2445.3|2449.8|2442.5|35
1733419250000|2024-12-05 17:20:50|2452.26|2444.96|2455.75|2448.45|2455.75|2448.45|2452.26|2444.96|38
1733419260000|2024-12-05 17:21:00|2456.4|2449.1|2456.3|2449|2456.5|2449.2|2455.3|2448|35
1733419270000|2024-12-05 17:21:10|2456.25|2448.95|2453.7|2446.4|2456.45|2449.15|2453.7|2446.4|34
1733419280000|2024-12-05 17:21:20|2453.25|2445.95|2453.74|2446.44|2454.5|2447.2|2451.85|2444.55|27
1733419290000|2024-12-05 17:21:30|2453.7|2446.4|2452.77|2445.47|2454.88|2447.58|2452.75|2445.45|36
1733419300000|2024-12-05 17:21:40|2453.26|2445.96|2452.75|2445.45|2453.53|2446.23|2452.67|2445.37|31
1733419310000|2024-12-05 17:21:50|2452.7|2445.4|2453.28|2445.98|2454.55|2447.25|2452.5|2445.2|34
1733419320000|2024-12-05 17:22:00|2453.32|2446.02|2452.55|2445.25|2453.54|2446.24|2452.51|2445.21|32
1733419330000|2024-12-05 17:22:10|2453.18|2445.88|2453|2445.7|2454|2446.7|2452.85|2445.55|39
1733419340000|2024-12-05 17:22:20|2452.5|2445.2|2452.16|2444.86|2453.53|2446.23|2451.9|2444.6|39
1733419350000|2024-12-05 17:22:30|2451.86|2444.56|2451.25|2443.95|2452.45|2445.15|2450.4|2443.1|33
1733419360000|2024-12-05 17:22:40|2451.15|2443.85|2454.34|2447.04|2454.49|2447.19|2451.15|2443.85|39
1733419370000|2024-12-05 17:22:50|2455.32|2448.02|2457|2449.7|2457.85|2450.55|2455.32|2448.02|32
1733419380000|2024-12-05 17:23:00|2457.02|2449.72|2455.14|2447.84|2457.47|2450.17|2455.14|2447.84|35
1733419390000|2024-12-05 17:23:10|2454.84|2447.54|2455.02|2447.72|2456.25|2448.95|2454.7|2447.4|33
1733419400000|2024-12-05 17:23:20|2455.01|2447.71|2455.53|2448.23|2455.53|2448.23|2454.65|2447.35|34
1733419410000|2024-12-05 17:23:30|2455.3|2448|2456.5|2449.2|2456.5|2449.2|2455.15|2447.85|33
1733419420000|2024-12-05 17:23:40|2456.35|2449.05|2458.31|2451.01|2458.31|2451.01|2455.79|2448.49|36
1733419430000|2024-12-05 17:23:50|2458.26|2450.96|2457.33|2450.03|2458.26|2450.96|2456.69|2449.39|25
1733419440000|2024-12-05 17:24:00|2457.43|2450.13|2459.4|2452.1|2459.5|2452.2|2457.4|2450.1|30
1733419450000|2024-12-05 17:24:10|2459.45|2452.15|2457.8|2450.5|2459.5|2452.2|2457.8|2450.5|37
1733419460000|2024-12-05 17:24:20|2457.71|2450.41|2454.35|2447.05|2458.09|2450.79|2453.7|2446.4|35
1733419470000|2024-12-05 17:24:30|2453.95|2446.65|2451.9|2444.6|2453.95|2446.65|2451.84|2444.54|32
1733419480000|2024-12-05 17:24:40|2451.8|2444.5|2450.48|2443.18|2451.8|2444.5|2449.79|2442.49|32
1733419490000|2024-12-05 17:24:50|2450.65|2443.35|2451.8|2444.5|2452.95|2445.65|2450.46|2443.16|38
1733419500000|2024-12-05 17:25:00|2451.79|2444.49|2450.7|2443.4|2451.95|2444.65|2450.08|2442.78|37
1733419510000|2024-12-05 17:25:10|2450.68|2443.38|2449.15|2441.85|2450.9|2443.6|2449.15|2441.85|36
1733419520000|2024-12-05 17:25:20|2449.4|2442.1|2450.18|2442.88|2450.93|2443.63|2448.45|2441.15|36
1733419530000|2024-12-05 17:25:30|2450.16|2442.86|2452.85|2445.55|2452.85|2445.55|2450.08|2442.78|32
1733419540000|2024-12-05 17:25:40|2453.02|2445.72|2453.26|2445.96|2453.5|2446.2|2452.55|2445.25|29
1733419550000|2024-12-05 17:25:50|2453.28|2445.98|2452.91|2445.61|2453.3|2446|2452.5|2445.2|25
1733419560000|2024-12-05 17:26:00|2452.86|2445.56|2452.11|2444.81|2452.92|2445.62|2451.75|2444.45|38
1733419570000|2024-12-05 17:26:10|2452.29|2444.99|2449.15|2441.85|2452.29|2444.99|2448.7|2441.4|35
1733419580000|2024-12-05 17:26:20|2449.3|2442|2448.95|2441.65|2450.8|2443.5|2448.82|2441.52|34
1733419590000|2024-12-05 17:26:30|2448.98|2441.68|2446.92|2439.62|2448.98|2441.68|2446.88|2439.58|28
1733419600000|2024-12-05 17:26:40|2446.85|2439.55|2446.94|2439.64|2447.33|2440.03|2446.8|2439.5|25
1733419610000|2024-12-05 17:26:50|2446.85|2439.55|2447.33|2440.03|2447.79|2440.49|2445.74|2438.44|30
1733419620000|2024-12-05 17:27:00|2447.35|2440.05|2450.35|2443.05|2450.5|2443.2|2446.57|2439.27|33
1733419630000|2024-12-05 17:27:10|2450.45|2443.15|2449.67|2442.37|2451.63|2444.33|2449.62|2442.32|33
1733419640000|2024-12-05 17:27:20|2449.65|2442.35|2448.78|2441.48|2450|2442.7|2448.7|2441.4|34
1733419650000|2024-12-05 17:27:30|2448.2|2440.9|2450.79|2443.49|2450.83|2443.53|2447.57|2440.27|32
1733419660000|2024-12-05 17:27:40|2450.75|2443.45|2448.63|2441.33|2450.85|2443.55|2448.63|2441.33|39
1733419670000|2024-12-05 17:27:50|2448.65|2441.35|2447.77|2440.47|2448.65|2441.35|2447.45|2440.15|34
1733419680000|2024-12-05 17:28:00|2447.72|2440.42|2449.43|2442.13|2449.58|2442.28|2447.72|2440.42|37
1733419690000|2024-12-05 17:28:10|2449.38|2442.08|2449.35|2442.05|2449.48|2442.18|2448.4|2441.1|33
1733419700000|2024-12-05 17:28:20|2449.25|2441.95|2448.45|2441.15|2449.55|2442.25|2447.8|2440.5|36
1733419710000|2024-12-05 17:28:30|2448.26|2440.96|2449.23|2441.93|2449.88|2442.58|2448.04|2440.74|33
1733419720000|2024-12-05 17:28:40|2449.25|2441.95|2448.36|2441.06|2450.05|2442.75|2447.85|2440.55|34
1733419730000|2024-12-05 17:28:50|2448.31|2441.01|2449|2441.7|2449.63|2442.33|2448.31|2441.01|34
1733419740000|2024-12-05 17:29:00|2448.95|2441.65|2445.85|2438.55|2448.98|2441.68|2445.85|2438.55|35
1733419750000|2024-12-05 17:29:10|2445.9|2438.6|2444.08|2436.78|2446.75|2439.45|2444.08|2436.78|31
1733419760000|2024-12-05 17:29:20|2443.98|2436.68|2445.09|2437.79|2445.26|2437.96|2443.93|2436.63|36
1733419770000|2024-12-05 17:29:30|2445.1|2437.8|2444.97|2437.67|2445.95|2438.65|2443.85|2436.55|33
1733419780000|2024-12-05 17:29:40|2445.02|2437.72|2444.9|2437.6|2445.8|2438.5|2444.83|2437.53|34
1733419790000|2024-12-05 17:29:50|2444.95|2437.65|2445.25|2437.95|2446.3|2439|2444|2436.7|35
1733419800000|2024-12-05 17:30:00|2445.27|2437.97|2445.3|2438|2445.31|2438.01|2443.82|2436.52|38
1733419810000|2024-12-05 17:30:10|2445.42|2438.12|2446.71|2439.41|2446.79|2439.49|2445.41|2438.11|33
1733419820000|2024-12-05 17:30:20|2446.87|2439.57|2449.4|2442.1|2450.09|2442.79|2446.79|2439.49|38
1733419830000|2024-12-05 17:30:30|2449.2|2441.9|2443.95|2436.65|2449.36|2442.06|2443.9|2436.6|36
1733419840000|2024-12-05 17:30:40|2444.05|2436.75|2446.25|2438.95|2446.41|2439.11|2443.82|2436.52|35
1733419850000|2024-12-05 17:30:50|2445.88|2438.58|2446.3|2439|2446.39|2439.09|2445.05|2437.75|37
1733419860000|2024-12-05 17:31:00|2446.21|2438.91|2446|2438.7|2446.26|2438.96|2443.9|2436.6|39
1733419870000|2024-12-05 17:31:10|2445.91|2438.61|2447.09|2439.79|2447.65|2440.35|2445.17|2437.87|36
1733419880000|2024-12-05 17:31:20|2447.06|2439.76|2448.35|2441.05|2449.78|2442.48|2447.03|2439.73|36
1733419890000|2024-12-05 17:31:30|2448.3|2441|2443.51|2436.21|2448.4|2441.1|2443.51|2436.21|36
1733419900000|2024-12-05 17:31:40|2443.75|2436.45|2443.25|2435.95|2444.15|2436.85|2442.6|2435.3|35
1733419910000|2024-12-05 17:31:50|2443.05|2435.75|2447.5|2440.2|2447.6|2440.3|2442.39|2435.09|37
1733419920000|2024-12-05 17:32:00|2447.7|2440.4|2446.5|2439.2|2447.7|2440.4|2444.9|2437.6|39
1733419930000|2024-12-05 17:32:10|2447.43|2440.13|2445.88|2438.58|2447.43|2440.13|2445.75|2438.45|32
1733419940000|2024-12-05 17:32:20|2445.66|2438.36|2446.56|2439.26|2448|2440.7|2445.54|2438.24|29
1733419950000|2024-12-05 17:32:30|2446.48|2439.18|2447.23|2439.93|2447.95|2440.65|2446.22|2438.92|35
1733419960000|2024-12-05 17:32:40|2447.25|2439.95|2449.81|2442.51|2449.98|2442.68|2447.25|2439.95|36
1733419970000|2024-12-05 17:32:50|2449.89|2442.59|2449.59|2442.29|2452.55|2445.25|2449.3|2442|34
1733419980000|2024-12-05 17:33:00|2449.57|2442.27|2447.58|2440.28|2449.57|2442.27|2446.61|2439.31|35
1733419990000|2024-12-05 17:33:10|2447.6|2440.3|2447.82|2440.52|2447.95|2440.65|2446.4|2439.1|37
1733420000000|2024-12-05 17:33:20|2448.45|2441.15|2448.47|2441.17|2449.55|2442.25|2448.45|2441.15|34
1733420010000|2024-12-05 17:33:30|2448.28|2440.98|2446.68|2439.38|2448.3|2441|2446.58|2439.28|36
1733420020000|2024-12-05 17:33:40|2446.63|2439.33|2448.3|2441|2448.9|2441.6|2446.61|2439.31|38
1733420030000|2024-12-05 17:33:50|2448.17|2440.87|2446.92|2439.62|2448.25|2440.95|2445.76|2438.46|34
1733420040000|2024-12-05 17:34:00|2446.94|2439.64|2447.32|2440.02|2447.53|2440.23|2445.83|2438.53|38
1733420050000|2024-12-05 17:34:10|2447.44|2440.14|2446.95|2439.65|2448.55|2441.25|2446.9|2439.6|34
1733420060000|2024-12-05 17:34:20|2446.84|2439.54|2446|2438.7|2446.93|2439.63|2445.5|2438.2|35
1733420070000|2024-12-05 17:34:30|2446.1|2438.8|2446.82|2439.52|2446.9|2439.6|2445.55|2438.25|36
1733420080000|2024-12-05 17:34:40|2446.83|2439.53|2446.78|2439.48|2449.8|2442.5|2446.75|2439.45|38
1733420090000|2024-12-05 17:34:50|2446.84|2439.54|2442.9|2435.6|2447.05|2439.75|2442.3|2435|38
1733420100000|2024-12-05 17:35:00|2443|2435.7|2443.43|2436.13|2445.26|2437.96|2442.95|2435.65|35
1733420110000|2024-12-05 17:35:10|2443.6|2436.3|2445.22|2437.92|2445.25|2437.95|2443.05|2435.75|38
1733420120000|2024-12-05 17:35:20|2445.4|2438.1|2445.98|2438.68|2445.98|2438.68|2444.59|2437.29|36
1733420130000|2024-12-05 17:35:30|2446.44|2439.14|2446.35|2439.05|2447.85|2440.55|2446|2438.7|35
1733420140000|2024-12-05 17:35:40|2446.37|2439.07|2444.93|2437.63|2446.75|2439.45|2444.93|2437.63|36
1733420150000|2024-12-05 17:35:50|2444.76|2437.46|2445.68|2438.38|2446.71|2439.41|2444.7|2437.4|36
1733420160000|2024-12-05 17:36:00|2445.84|2438.54|2444.19|2436.89|2446.29|2438.99|2443.95|2436.65|34
1733420170000|2024-12-05 17:36:10|2444.25|2436.95|2441.2|2433.9|2444.25|2436.95|2441.05|2433.75|36
1733420180000|2024-12-05 17:36:20|2441.05|2433.75|2439.35|2432.05|2441.05|2433.75|2439.15|2431.85|35
1733420190000|2024-12-05 17:36:30|2439|2431.7|2441.43|2434.13|2441.84|2434.54|2437.36|2430.06|37
1733420200000|2024-12-05 17:36:40|2441.49|2434.19|2443.08|2435.78|2444.35|2437.05|2441.13|2433.83|37
1733420210000|2024-12-05 17:36:50|2443.25|2435.95|2444.26|2436.96|2444.3|2437|2443.05|2435.75|36
1733420220000|2024-12-05 17:37:00|2444.55|2437.25|2445.16|2437.86|2445.65|2438.35|2443.26|2435.96|36
1733420230000|2024-12-05 17:37:10|2445.26|2437.96|2449.07|2441.77|2449.16|2441.86|2445.26|2437.96|37
1733420240000|2024-12-05 17:37:20|2449.1|2441.8|2448.92|2441.62|2449.66|2442.36|2447.97|2440.67|36
1733420250000|2024-12-05 17:37:30|2448.64|2441.34|2445.89|2438.59|2448.65|2441.35|2443.78|2436.48|37
1733420260000|2024-12-05 17:37:40|2445.9|2438.6|2445.93|2438.63|2446.9|2439.6|2445.9|2438.6|36
1733420270000|2024-12-05 17:37:50|2445.69|2438.39|2443.69|2436.39|2446.35|2439.05|2443.69|2436.39|37
1733420280000|2024-12-05 17:38:00|2443.35|2436.05|2443.41|2436.11|2443.55|2436.25|2441.35|2434.05|37
1733420290000|2024-12-05 17:38:10|2443.54|2436.24|2444.35|2437.05|2445.2|2437.9|2442.3|2435|34
1733420300000|2024-12-05 17:38:20|2444.32|2437.02|2443.9|2436.6|2445.1|2437.8|2443.58|2436.28|30
1733420310000|2024-12-05 17:38:30|2443.84|2436.54|2441.53|2434.23|2444.42|2437.12|2441.53|2434.23|37
1733420320000|2024-12-05 17:38:40|2442.15|2434.85|2441.21|2433.91|2442.4|2435.1|2441.21|2433.91|24
1733420330000|2024-12-05 17:38:50|2441.16|2433.86|2444.28|2436.98|2444.68|2437.38|2441.16|2433.86|34
1733420340000|2024-12-05 17:39:00|2444.3|2437|2444.02|2436.72|2444.5|2437.2|2442.65|2435.35|38
1733420350000|2024-12-05 17:39:10|2443.92|2436.62|2443.04|2435.74|2443.92|2436.62|2442.6|2435.3|36
1733420360000|2024-12-05 17:39:20|2442.98|2435.68|2446.34|2439.04|2446.5|2439.2|2442.98|2435.68|39
1733420370000|2024-12-05 17:39:30|2446.59|2439.29|2445.41|2438.11|2446.59|2439.29|2445.32|2438.02|37
1733420380000|2024-12-05 17:39:40|2445.37|2438.07|2443.93|2436.63|2445.85|2438.55|2443.79|2436.49|36
1733420390000|2024-12-05 17:39:50|2443.99|2436.69|2443.33|2436.03|2443.99|2436.69|2442.17|2434.87|35
1733420400000|2024-12-05 17:40:00|2443.31|2436.01|2441.55|2434.25|2443.5|2436.2|2441.11|2433.81|39
1733420410000|2024-12-05 17:40:10|2443.15|2435.85|2445.26|2437.96|2445.3|2438|2442.13|2434.83|39
1733420420000|2024-12-05 17:40:20|2445.4|2438.1|2445.6|2438.3|2445.6|2438.3|2444.99|2437.69|31
1733420430000|2024-12-05 17:40:30|2445.55|2438.25|2446.59|2439.29|2446.85|2439.55|2445.34|2438.04|36
1733420440000|2024-12-05 17:40:40|2446.57|2439.27|2445.96|2438.66|2446.7|2439.4|2445.51|2438.21|34
1733420450000|2024-12-05 17:40:50|2445.57|2438.27|2445.85|2438.55|2446.04|2438.74|2444.84|2437.54|34
1733420460000|2024-12-05 17:41:00|2446.25|2438.95|2449.09|2441.79|2449.09|2441.79|2446.25|2438.95|36
1733420470000|2024-12-05 17:41:10|2449.13|2441.83|2446.57|2439.27|2449.16|2441.86|2445.9|2438.6|40
1733420480000|2024-12-05 17:41:20|2446.62|2439.32|2442.95|2435.65|2446.98|2439.68|2442.94|2435.64|35
1733420490000|2024-12-05 17:41:30|2442.92|2435.62|2444.28|2436.98|2446.56|2439.26|2442.92|2435.62|38
1733420500000|2024-12-05 17:41:40|2444.38|2437.08|2444.27|2436.97|2444.72|2437.42|2443.45|2436.15|34
1733420510000|2024-12-05 17:41:50|2444.28|2436.98|2444.37|2437.07|2444.79|2437.49|2444.05|2436.75|33
1733420520000|2024-12-05 17:42:00|2444.36|2437.06|2447.6|2440.3|2447.6|2440.3|2444.36|2437.06|39
1733420530000|2024-12-05 17:42:10|2447.5|2440.2|2447.01|2439.71|2448.15|2440.85|2446.61|2439.31|34
1733420540000|2024-12-05 17:42:20|2447.17|2439.87|2447.68|2440.38|2447.76|2440.46|2445.54|2438.24|34
1733420550000|2024-12-05 17:42:30|2447.67|2440.37|2448.41|2441.11|2449.75|2442.45|2447.67|2440.37|33
1733420560000|2024-12-05 17:42:40|2448.44|2441.14|2448.53|2441.23|2449.75|2442.45|2448.38|2441.08|32
1733420570000|2024-12-05 17:42:50|2448.42|2441.12|2448.3|2441|2448.68|2441.38|2447.17|2439.87|35
1733420580000|2024-12-05 17:43:00|2448.25|2440.95|2447.46|2440.16|2448.73|2441.43|2447.07|2439.77|36
1733420590000|2024-12-05 17:43:10|2447.43|2440.13|2449.21|2441.91|2449.21|2441.91|2446.3|2439|36
1733420600000|2024-12-05 17:43:20|2449.26|2441.96|2450.4|2443.1|2450.7|2443.4|2447.75|2440.45|35
1733420610000|2024-12-05 17:43:30|2450.67|2443.37|2451.48|2444.18|2452.32|2445.02|2450.67|2443.37|37
1733420620000|2024-12-05 17:43:40|2451.44|2444.14|2446.4|2439.1|2451.6|2444.3|2446.1|2438.8|37
1733420630000|2024-12-05 17:43:50|2446.38|2439.08|2448.17|2440.87|2448.8|2441.5|2446.38|2439.08|36
1733420640000|2024-12-05 17:44:00|2448.07|2440.77|2446.37|2439.07|2448.07|2440.77|2445.58|2438.28|39
1733420650000|2024-12-05 17:44:10|2446.48|2439.18|2444.31|2437.01|2446.68|2439.38|2444.13|2436.83|38
1733420660000|2024-12-05 17:44:20|2444.07|2436.77|2446.94|2439.64|2447.15|2439.85|2444.07|2436.77|37
1733420670000|2024-12-05 17:44:30|2446.82|2439.52|2446.89|2439.59|2447.4|2440.1|2446.82|2439.52|35
1733420680000|2024-12-05 17:44:40|2446.9|2439.6|2448.15|2440.85|2448.54|2441.24|2446.9|2439.6|31
1733420690000|2024-12-05 17:44:50|2448.13|2440.83|2447.3|2440|2448.69|2441.39|2447.3|2440|34
1733420700000|2024-12-05 17:45:00|2447.35|2440.05|2451.85|2444.55|2451.85|2444.55|2447.35|2440.05|34
1733420710000|2024-12-05 17:45:10|2451.75|2444.45|2447.69|2440.39|2451.75|2444.45|2445.75|2438.45|37
1733420720000|2024-12-05 17:45:20|2447.56|2440.26|2447.41|2440.11|2447.8|2440.5|2446|2438.7|36
1733420730000|2024-12-05 17:45:30|2447.42|2440.12|2449.4|2442.1|2449.63|2442.33|2447.42|2440.12|33
1733420740000|2024-12-05 17:45:40|2449.5|2442.2|2448.6|2441.3|2449.5|2442.2|2448.04|2440.74|34
1733420750000|2024-12-05 17:45:50|2448.52|2441.22|2450.55|2443.25|2450.8|2443.5|2448.01|2440.71|34
1733420760000|2024-12-05 17:46:00|2450.61|2443.31|2451.45|2444.15|2452.75|2445.45|2450.03|2442.73|35
1733420770000|2024-12-05 17:46:10|2451.5|2444.2|2451.25|2443.95|2451.74|2444.44|2449.98|2442.68|35
1733420780000|2024-12-05 17:46:20|2451.39|2444.09|2452.94|2445.64|2453.6|2446.3|2451.25|2443.95|34
1733420790000|2024-12-05 17:46:30|2453|2445.7|2452.61|2445.31|2453.04|2445.74|2452.56|2445.26|26
1733420800000|2024-12-05 17:46:40|2452.66|2445.36|2451.73|2444.43|2452.85|2445.55|2451.55|2444.25|22
1733420810000|2024-12-05 17:46:50|2451.62|2444.32|2450.93|2443.63|2452.65|2445.35|2450.79|2443.49|35
1733420820000|2024-12-05 17:47:00|2450.83|2443.53|2449.15|2441.85|2451.2|2443.9|2449.15|2441.85|35
1733420830000|2024-12-05 17:47:10|2449.05|2441.75|2446.43|2439.13|2449.05|2441.75|2445.7|2438.4|40
1733420840000|2024-12-05 17:47:20|2446.39|2439.09|2448.46|2441.16|2449.35|2442.05|2446.39|2439.09|35
1733420850000|2024-12-05 17:47:30|2448.53|2441.23|2448.94|2441.64|2449.83|2442.53|2448.44|2441.14|36
1733420860000|2024-12-05 17:47:40|2449.63|2442.33|2452.24|2444.94|2452.24|2444.94|2449.5|2442.2|34
1733420870000|2024-12-05 17:47:50|2452.29|2444.99|2453.45|2446.15|2453.45|2446.15|2451.3|2444|36
1733420880000|2024-12-05 17:48:00|2453.4|2446.1|2453.8|2446.5|2453.8|2446.5|2451.65|2444.35|36
1733420890000|2024-12-05 17:48:10|2453.6|2446.3|2454.72|2447.42|2456.03|2448.73|2453.55|2446.25|29
1733420900000|2024-12-05 17:48:20|2454.76|2447.46|2456.35|2449.05|2457.1|2449.8|2454.6|2447.3|23
1733420910000|2024-12-05 17:48:30|2455.15|2447.85|2456.56|2449.26|2456.75|2449.45|2455.15|2447.85|26
1733420920000|2024-12-05 17:48:40|2456.59|2449.29|2456.5|2449.2|2457.6|2450.3|2456.15|2448.85|27
1733420930000|2024-12-05 17:48:50|2456.45|2449.15|2452.5|2445.2|2456.9|2449.6|2452.15|2444.85|38
1733420940000|2024-12-05 17:49:00|2453.3|2446|2456|2448.7|2456|2448.7|2452.5|2445.2|36
1733420950000|2024-12-05 17:49:10|2456.1|2448.8|2455.61|2448.31|2458.13|2450.83|2455.61|2448.31|33
1733420960000|2024-12-05 17:49:20|2455.62|2448.32|2453.7|2446.4|2455.62|2448.32|2452.85|2445.55|34
1733420970000|2024-12-05 17:49:30|2453.54|2446.24|2455.8|2448.5|2456.24|2448.94|2453.43|2446.13|31
1733420980000|2024-12-05 17:49:40|2455.75|2448.45|2455.02|2447.72|2456.45|2449.15|2455.02|2447.72|34
1733420990000|2024-12-05 17:49:50|2454.94|2447.64|2454.72|2447.42|2455.65|2448.35|2454.25|2446.95|31
1733421000000|2024-12-05 17:50:00|2454.62|2447.32|2455.43|2448.13|2455.8|2448.5|2454.08|2446.78|33
1733421010000|2024-12-05 17:50:10|2456.28|2448.98|2458.48|2451.18|2461.65|2454.35|2455.65|2448.35|32
1733421020000|2024-12-05 17:50:20|2458.45|2451.15|2459.3|2452|2459.65|2452.35|2457.35|2450.05|37
1733421030000|2024-12-05 17:50:30|2459.55|2452.25|2456.2|2448.9|2459.55|2452.25|2455.13|2447.83|35
1733421040000|2024-12-05 17:50:40|2456.3|2449|2456.85|2449.55|2458.02|2450.72|2456.3|2449|37
1733421050000|2024-12-05 17:50:50|2456.84|2449.54|2456.15|2448.85|2457.45|2450.15|2455.2|2447.9|34
1733421060000|2024-12-05 17:51:00|2456.2|2448.9|2456.29|2448.99|2456.5|2449.2|2455.3|2448|35
1733421070000|2024-12-05 17:51:10|2456.42|2449.12|2455.85|2448.55|2456.65|2449.35|2454.69|2447.39|34
1733421080000|2024-12-05 17:51:20|2455.59|2448.29|2455.01|2447.71|2455.99|2448.69|2454.88|2447.58|33
1733421090000|2024-12-05 17:51:30|2455.05|2447.75|2454.47|2447.17|2455.4|2448.1|2453.4|2446.1|29
1733421100000|2024-12-05 17:51:40|2454.5|2447.2|2453.54|2446.24|2454.5|2447.2|2453.33|2446.03|27
1733421110000|2024-12-05 17:51:50|2453.56|2446.26|2453.15|2445.85|2454.02|2446.72|2452.22|2444.92|34
1733421120000|2024-12-05 17:52:00|2453|2445.7|2453.98|2446.68|2454|2446.7|2452.76|2445.46|29
1733421130000|2024-12-05 17:52:10|2454|2446.7|2454.32|2447.02|2454.9|2447.6|2453.54|2446.24|35
1733421140000|2024-12-05 17:52:20|2454.33|2447.03|2455.14|2447.84|2455.8|2448.5|2454.33|2447.03|38
1733421150000|2024-12-05 17:52:30|2455.18|2447.88|2452.94|2445.64|2455.86|2448.56|2452.65|2445.35|39
1733421160000|2024-12-05 17:52:40|2452.99|2445.69|2452|2444.7|2453.89|2446.59|2452|2444.7|32
1733421170000|2024-12-05 17:52:50|2451.55|2444.25|2449.25|2441.95|2451.55|2444.25|2447.85|2440.55|37
1733421180000|2024-12-05 17:53:00|2449.2|2441.9|2448.58|2441.28|2449.49|2442.19|2448.3|2441|34
1733421190000|2024-12-05 17:53:10|2448.74|2441.44|2448.15|2440.85|2450.45|2443.15|2448|2440.7|34
1733421200000|2024-12-05 17:53:20|2447.8|2440.5|2446.51|2439.21|2448.4|2441.1|2445.9|2438.6|30
1733421210000|2024-12-05 17:53:30|2446.56|2439.26|2447.18|2439.88|2447.63|2440.33|2446.16|2438.86|34
1733421220000|2024-12-05 17:53:40|2447.11|2439.81|2447.42|2440.12|2447.87|2440.57|2447.11|2439.81|33
1733421230000|2024-12-05 17:53:50|2447.5|2440.2|2447|2439.7|2447.5|2440.2|2445.38|2438.08|36
1733421240000|2024-12-05 17:54:00|2447.1|2439.8|2448.2|2440.9|2448.46|2441.16|2447|2439.7|24
1733421250000|2024-12-05 17:54:10|2448.25|2440.95|2448.54|2441.24|2448.68|2441.38|2448.13|2440.83|34
1733421260000|2024-12-05 17:54:20|2448.43|2441.13|2447.5|2440.2|2448.78|2441.48|2447.43|2440.13|32
1733421270000|2024-12-05 17:54:30|2447.42|2440.12|2447.17|2439.87|2447.42|2440.12|2446.34|2439.04|30
1733421280000|2024-12-05 17:54:40|2447.41|2440.11|2446.49|2439.19|2447.64|2440.34|2446.49|2439.19|29
1733421290000|2024-12-05 17:54:50|2446.4|2439.1|2447.3|2440|2447.3|2440|2445.93|2438.63|37
1733421300000|2024-12-05 17:55:00|2447.26|2439.96|2446.08|2438.78|2447.67|2440.37|2445.69|2438.39|37
1733421310000|2024-12-05 17:55:10|2446|2438.7|2444.7|2437.4|2446|2438.7|2444.57|2437.27|31
1733421320000|2024-12-05 17:55:20|2444.68|2437.38|2445.39|2438.09|2445.55|2438.25|2444.3|2437|36
1733421330000|2024-12-05 17:55:30|2445.35|2438.05|2445.38|2438.08|2445.4|2438.1|2443.8|2436.5|35
1733421340000|2024-12-05 17:55:40|2445.54|2438.24|2444.85|2437.55|2445.73|2438.43|2444.65|2437.35|27
1733421350000|2024-12-05 17:55:50|2445.29|2437.99|2445.06|2437.76|2445.48|2438.18|2444.95|2437.65|25
1733421360000|2024-12-05 17:56:00|2445.15|2437.85|2445.25|2437.95|2445.25|2437.95|2444.6|2437.3|31
1733421370000|2024-12-05 17:56:10|2445.23|2437.93|2444.9|2437.6|2445.25|2437.95|2444.79|2437.49|28
1733421380000|2024-12-05 17:56:20|2445.1|2437.8|2444.36|2437.06|2445.1|2437.8|2444.36|2437.06|26
1733421390000|2024-12-05 17:56:30|2444.45|2437.15|2444.7|2437.4|2444.75|2437.45|2444.29|2436.99|18
1733421400000|2024-12-05 17:56:40|2444.75|2437.45|2444.9|2437.6|2444.91|2437.61|2444.5|2437.2|28
1733421410000|2024-12-05 17:56:50|2445|2437.7|2445.56|2438.26|2445.9|2438.6|2444.8|2437.5|24
1733421420000|2024-12-05 17:57:00|2445.55|2438.25|2445.53|2438.23|2445.55|2438.25|2445|2437.7|23
1733421430000|2024-12-05 17:57:10|2445.58|2438.28|2447.85|2440.55|2447.85|2440.55|2445.58|2438.28|21
1733421440000|2024-12-05 17:57:20|2447.83|2440.53|2447.95|2440.65|2448.15|2440.85|2447.73|2440.43|26
1733421450000|2024-12-05 17:57:30|2447.9|2440.6|2446.95|2439.65|2447.9|2440.6|2446.95|2439.65|30
1733421460000|2024-12-05 17:57:40|2447.2|2439.9|2445.8|2438.5|2447.2|2439.9|2445.75|2438.45|26
1733421470000|2024-12-05 17:57:50|2445.75|2438.45|2446.35|2439.05|2446.4|2439.1|2445.75|2438.45|32
1733421480000|2024-12-05 17:58:00|2446.4|2439.1|2448.94|2441.64|2449.45|2442.15|2446.4|2439.1|35
1733421490000|2024-12-05 17:58:10|2448.99|2441.69|2448.3|2441|2449.2|2441.9|2448.3|2441|11
1733421500000|2024-12-05 17:58:20|2448.2|2440.9|2449.15|2441.85|2449.15|2441.85|2447.85|2440.55|9
1733421510000|2024-12-05 17:58:30|2449.3|2442|2449.5|2442.2|2450.5|2443.2|2449.3|2442|15
1733421520000|2024-12-05 17:58:40|2449.6|2442.3|2451.55|2444.25|2451.55|2444.25|2449.6|2442.3|11
1733421530000|2024-12-05 17:58:50|2451.45|2444.15|2451.15|2443.85|2451.45|2444.15|2451.05|2443.75|6
1733421540000|2024-12-05 17:59:00|2451.1|2443.8|2451.5|2444.2|2451.5|2444.2|2451.05|2443.75|5
1733421550000|2024-12-05 17:59:10|2452.55|2445.25|2452.75|2445.45|2453|2445.7|2452.5|2445.2|5
1733421560000|2024-12-05 17:59:20|2453.2|2445.9|2456.05|2448.75|2456.6|2449.3|2453.2|2445.9|10
1733421570000|2024-12-05 17:59:30|2456.45|2449.15|2454.8|2447.5|2456.45|2449.15|2454.8|2447.5|10
1733421580000|2024-12-05 17:59:40|2455.15|2447.85|2452.8|2445.5|2455.15|2447.85|2452.8|2445.5|8
1733421590000|2024-12-05 17:59:50|2452.85|2445.55|2452.65|2445.35|2453.05|2445.75|2452.65|2445.35|9
1733421600000|2024-12-05 18:00:00|2452.85|2445.55|2452.9|2445.6|2452.9|2445.6|2452.85|2445.55|6
1733421610000|2024-12-05 18:00:10|2453.05|2445.75|2453.75|2446.45|2454.25|2446.95|2453.05|2445.75|11
1733421620000|2024-12-05 18:00:20|2453.7|2446.4|2454.75|2447.45|2454.75|2447.45|2453.7|2446.4|18
1733421630000|2024-12-05 18:00:30|2455.1|2447.8|2455.2|2447.9|2455.4|2448.1|2455.05|2447.75|5
1733421640000|2024-12-05 18:00:40|2455|2447.7|2455.85|2448.55|2456.25|2448.95|2454.55|2447.25|23
1733421650000|2024-12-05 18:00:50|2455.65|2448.35|2453.15|2445.85|2455.65|2448.35|2453.15|2445.85|23
1733421660000|2024-12-05 18:01:00|2453.05|2445.75|2455.55|2448.25|2455.65|2448.35|2452.35|2445.05|26
1733421670000|2024-12-05 18:01:10|2455.45|2448.15|2456.25|2448.95|2456.4|2449.1|2455.45|2448.15|15
1733421680000|2024-12-05 18:01:20|2456|2448.7|2455.1|2447.8|2456.3|2449|2455.1|2447.8|25
1733421690000|2024-12-05 18:01:30|2455.25|2447.95|2455.65|2448.35|2455.65|2448.35|2454.25|2446.95|21
1733421700000|2024-12-05 18:01:40|2455.7|2448.4|2457.25|2449.95|2458.05|2450.75|2455.7|2448.4|30
1733421710000|2024-12-05 18:01:50|2457.15|2449.85|2460.05|2452.75|2460.15|2452.85|2456.5|2449.2|23
1733421720000|2024-12-05 18:02:00|2460|2452.7|2460.2|2452.9|2460.7|2453.4|2459.6|2452.3|24
1733421730000|2024-12-05 18:02:10|2460.25|2452.95|2458.5|2451.2|2460.65|2453.35|2458.5|2451.2|20
1733421740000|2024-12-05 18:02:20|2458.45|2451.15|2456.2|2448.9|2458.45|2451.15|2455.95|2448.65|32
1733421750000|2024-12-05 18:02:30|2456.3|2449|2455.25|2447.95|2456.75|2449.45|2455.1|2447.8|20
1733421760000|2024-12-05 18:02:40|2455.65|2448.35|2452.15|2444.85|2455.65|2448.35|2452.15|2444.85|22
1733421770000|2024-12-05 18:02:50|2452.2|2444.9|2453.25|2445.95|2453.25|2445.95|2452.15|2444.85|25
1733421780000|2024-12-05 18:03:00|2453.3|2446|2453.65|2446.35|2453.85|2446.55|2453.3|2446|15
1733421790000|2024-12-05 18:03:10|2454.25|2446.95|2455|2447.7|2455.2|2447.9|2454.25|2446.95|23
1733421800000|2024-12-05 18:03:20|2455.15|2447.85|2458.8|2451.5|2458.95|2451.65|2455.1|2447.8|21
1733421810000|2024-12-05 18:03:30|2458.9|2451.6|2457.05|2449.75|2460|2452.7|2457.05|2449.75|29
1733421820000|2024-12-05 18:03:40|2456.95|2449.65|2456.05|2448.75|2456.95|2449.65|2455.4|2448.1|26
1733421830000|2024-12-05 18:03:50|2455.45|2448.15|2452.5|2445.2|2455.95|2448.65|2452.2|2444.9|33
1733421840000|2024-12-05 18:04:00|2453.4|2446.1|2454.9|2447.6|2455.1|2447.8|2453.35|2446.05|27
1733421850000|2024-12-05 18:04:10|2454.85|2447.55|2454.73|2447.43|2454.9|2447.6|2454.49|2447.19|22
1733421860000|2024-12-05 18:04:20|2454.64|2447.34|2454.71|2447.41|2455.44|2448.14|2454.22|2446.92|31
1733421870000|2024-12-05 18:04:30|2455|2447.7|2455.13|2447.83|2455.62|2448.32|2454.62|2447.32|35
1733421880000|2024-12-05 18:04:40|2455.09|2447.79|2456.36|2449.06|2456.36|2449.06|2455.06|2447.76|32
1733421890000|2024-12-05 18:04:50|2456.29|2448.99|2456.12|2448.82|2457.12|2449.82|2456.12|2448.82|28
1733421900000|2024-12-05 18:05:00|2456.25|2448.95|2455.4|2448.1|2456.5|2449.2|2454.86|2447.56|36
1733421910000|2024-12-05 18:05:10|2455.3|2448|2455.69|2448.39|2457.05|2449.75|2454.13|2446.83|27
1733421920000|2024-12-05 18:05:20|2455.71|2448.41|2458.03|2450.73|2458.73|2451.43|2455.69|2448.39|35
1733421930000|2024-12-05 18:05:30|2457.71|2450.41|2458.62|2451.32|2459.55|2452.25|2457.06|2449.76|36
1733421940000|2024-12-05 18:05:40|2458.65|2451.35|2457.59|2450.29|2458.9|2451.6|2457.59|2450.29|30
1733421950000|2024-12-05 18:05:50|2457.58|2450.28|2455.69|2448.39|2457.78|2450.48|2455.69|2448.39|29
1733421960000|2024-12-05 18:06:00|2455.8|2448.5|2456.21|2448.91|2456.44|2449.14|2455.62|2448.32|38
1733421970000|2024-12-05 18:06:10|2456.18|2448.88|2455.52|2448.22|2456.21|2448.91|2455.3|2448|26
1733421980000|2024-12-05 18:06:20|2455.53|2448.23|2456.16|2448.86|2456.37|2449.07|2455.53|2448.23|32
1733421990000|2024-12-05 18:06:30|2456.13|2448.83|2454.64|2447.34|2457.05|2449.75|2454.58|2447.28|34
1733422000000|2024-12-05 18:06:40|2454.67|2447.37|2452.68|2445.38|2454.67|2447.37|2451.85|2444.55|36
1733422010000|2024-12-05 18:06:50|2452.66|2445.36|2452.21|2444.91|2452.72|2445.42|2451.35|2444.05|34
1733422020000|2024-12-05 18:07:00|2452.2|2444.9|2452.09|2444.79|2452.46|2445.16|2451.8|2444.5|34
1733422030000|2024-12-05 18:07:10|2452.07|2444.77|2453.25|2445.95|2453.25|2445.95|2451.98|2444.68|24
1733422040000|2024-12-05 18:07:20|2453.28|2445.98|2453.17|2445.87|2453.35|2446.05|2452.43|2445.13|35
1733422050000|2024-12-05 18:07:30|2453.25|2445.95|2452.3|2445|2454.1|2446.8|2452.3|2445|33
1733422060000|2024-12-05 18:07:40|2452.15|2444.85|2452|2444.7|2452.64|2445.34|2451.63|2444.33|35
1733422070000|2024-12-05 18:07:50|2451.96|2444.66|2452.64|2445.34|2452.64|2445.34|2451.35|2444.05|32
1733422080000|2024-12-05 18:08:00|2452.55|2445.25|2457.45|2450.15|2459.65|2452.35|2452.55|2445.25|31
1733422090000|2024-12-05 18:08:10|2458.55|2451.25|2458.17|2450.87|2458.6|2451.3|2456.78|2449.48|32
1733422100000|2024-12-05 18:08:20|2458.1|2450.8|2457.91|2450.61|2458.35|2451.05|2457.25|2449.95|30
1733422110000|2024-12-05 18:08:30|2457.25|2449.95|2460.52|2453.22|2460.74|2453.44|2457.25|2449.95|25
1733422120000|2024-12-05 18:08:40|2460.5|2453.2|2461.77|2454.47|2462.7|2455.4|2460.5|2453.2|27
1733422130000|2024-12-05 18:08:50|2461.75|2454.45|2461.05|2453.75|2461.85|2454.55|2461.05|2453.75|15
1733422140000|2024-12-05 18:09:00|2461.2|2453.9|2461.22|2453.92|2461.69|2454.39|2460.9|2453.6|27
1733422150000|2024-12-05 18:09:10|2461.18|2453.88|2461.19|2453.89|2461.35|2454.05|2460.81|2453.51|17
1733422160000|2024-12-05 18:09:20|2461.09|2453.79|2461.32|2454.02|2461.5|2454.2|2461.03|2453.73|20
1733422170000|2024-12-05 18:09:30|2461.35|2454.05|2461.3|2454|2461.35|2454.05|2460.35|2453.05|22
1733422180000|2024-12-05 18:09:40|2461.35|2454.05|2461.76|2454.46|2462.05|2454.75|2461.14|2453.84|25
1733422190000|2024-12-05 18:09:50|2461.3|2454|2461.59|2454.29|2461.88|2454.58|2461.3|2454|15
1733422200000|2024-12-05 18:10:00|2461.61|2454.31|2459.88|2452.58|2461.89|2454.59|2459.88|2452.58|24
1733422210000|2024-12-05 18:10:10|2459.5|2452.2|2457.96|2450.66|2459.65|2452.35|2457.83|2450.53|29
1733422220000|2024-12-05 18:10:20|2458.01|2450.71|2457.59|2450.29|2458.29|2450.99|2456.97|2449.67|30
1733422230000|2024-12-05 18:10:30|2457.74|2450.44|2457.19|2449.89|2457.74|2450.44|2457|2449.7|35
1733422240000|2024-12-05 18:10:40|2457.13|2449.83|2459.3|2452|2459.7|2452.4|2457.03|2449.73|30
1733422250000|2024-12-05 18:10:50|2459.35|2452.05|2456.99|2449.69|2459.42|2452.12|2456.99|2449.69|39
1733422260000|2024-12-05 18:11:00|2456.87|2449.57|2457.17|2449.87|2457.7|2450.4|2455.95|2448.65|35
1733422270000|2024-12-05 18:11:10|2457.05|2449.75|2457.4|2450.1|2457.82|2450.52|2454.9|2447.6|31
1733422280000|2024-12-05 18:11:20|2457.38|2450.08|2457.5|2450.2|2457.5|2450.2|2457.35|2450.05|14
1733422290000|2024-12-05 18:11:30|2458.52|2451.22|2457.6|2450.3|2458.66|2451.36|2457.48|2450.18|26
1733422300000|2024-12-05 18:11:40|2457.63|2450.33|2456.03|2448.73|2457.68|2450.38|2455.62|2448.32|29
1733422310000|2024-12-05 18:11:50|2456.13|2448.83|2455.95|2448.65|2456.17|2448.87|2454.79|2447.49|36
1733422320000|2024-12-05 18:12:00|2456.02|2448.72|2454.68|2447.38|2457.35|2450.05|2454.68|2447.38|30
1733422330000|2024-12-05 18:12:10|2455.02|2447.72|2455.39|2448.09|2456.4|2449.1|2455.02|2447.72|35
1733422340000|2024-12-05 18:12:20|2455.4|2448.1|2454.1|2446.8|2455.4|2448.1|2454.1|2446.8|36
1733422350000|2024-12-05 18:12:30|2454.08|2446.78|2453.34|2446.04|2454.35|2447.05|2452.35|2445.05|35
1733422360000|2024-12-05 18:12:40|2453.37|2446.07|2451.15|2443.85|2453.57|2446.27|2451.15|2443.85|32
1733422370000|2024-12-05 18:12:50|2451.05|2443.75|2450.19|2442.89|2451.05|2443.75|2448.69|2441.39|38
1733422380000|2024-12-05 18:13:00|2450.14|2442.84|2451.7|2444.4|2452.3|2445|2449.55|2442.25|37
1733422390000|2024-12-05 18:13:10|2452.11|2444.81|2451.18|2443.88|2452.39|2445.09|2451.15|2443.85|35
1733422400000|2024-12-05 18:13:20|2451.23|2443.93|2452|2444.7|2452.35|2445.05|2450.4|2443.1|33
1733422410000|2024-12-05 18:13:30|2452.15|2444.85|2451.2|2443.9|2452.15|2444.85|2451.2|2443.9|34
1733422420000|2024-12-05 18:13:40|2451.13|2443.83|2452.29|2444.99|2452.29|2444.99|2451.03|2443.73|30
1733422430000|2024-12-05 18:13:50|2452.57|2445.27|2452.23|2444.93|2452.75|2445.45|2452.23|2444.93|23
1733422440000|2024-12-05 18:14:00|2452.42|2445.12|2453.14|2445.84|2454.18|2446.88|2452.42|2445.12|29
1733422450000|2024-12-05 18:14:10|2453.16|2445.86|2455.32|2448.02|2455.65|2448.35|2452.6|2445.3|29
1733422460000|2024-12-05 18:14:20|2455.4|2448.1|2455.07|2447.77|2455.6|2448.3|2454.79|2447.49|24
1733422470000|2024-12-05 18:14:30|2454.8|2447.5|2453.9|2446.6|2454.8|2447.5|2453.81|2446.51|20
1733422480000|2024-12-05 18:14:40|2453.81|2446.51|2453.1|2445.8|2453.94|2446.64|2453.1|2445.8|26
1733422490000|2024-12-05 18:14:50|2452.83|2445.53|2451.64|2444.34|2452.83|2445.53|2451.55|2444.25|27
1733422500000|2024-12-05 18:15:00|2451.67|2444.37|2449.55|2442.25|2451.67|2444.37|2449.55|2442.25|28
1733422510000|2024-12-05 18:15:10|2449.48|2442.18|2446.45|2439.15|2449.53|2442.23|2446.35|2439.05|34
1733422520000|2024-12-05 18:15:20|2446.55|2439.25|2447.45|2440.15|2447.45|2440.15|2445.35|2438.05|29
1733422530000|2024-12-05 18:15:30|2447.4|2440.1|2448.41|2441.11|2448.41|2441.11|2446.44|2439.14|35
1733422540000|2024-12-05 18:15:40|2448.35|2441.05|2452.37|2445.07|2452.68|2445.38|2448.23|2440.93|35
1733422550000|2024-12-05 18:15:50|2452.55|2445.25|2452.22|2444.92|2454.75|2447.45|2452.22|2444.92|35
1733422560000|2024-12-05 18:16:00|2452.23|2444.93|2451.15|2443.85|2452.8|2445.5|2451|2443.7|37
1733422570000|2024-12-05 18:16:10|2450.67|2443.37|2453.4|2446.1|2453.6|2446.3|2449.78|2442.48|33
1733422580000|2024-12-05 18:16:20|2453.26|2445.96|2456.1|2448.8|2457.37|2450.07|2453.26|2445.96|37
1733422590000|2024-12-05 18:16:30|2455.75|2448.45|2454.55|2447.25|2455.75|2448.45|2453.45|2446.15|36
1733422600000|2024-12-05 18:16:40|2454.45|2447.15|2451.61|2444.31|2456.34|2449.04|2451.31|2444.01|40
1733422610000|2024-12-05 18:16:50|2451.7|2444.4|2452.15|2444.85|2455.35|2448.05|2450.35|2443.05|37
1733422620000|2024-12-05 18:17:00|2452.25|2444.95|2452.25|2444.95|2453.73|2446.43|2452|2444.7|39
1733422630000|2024-12-05 18:17:10|2452.16|2444.86|2450.9|2443.6|2453.42|2446.12|2450.48|2443.18|39
1733422640000|2024-12-05 18:17:20|2451.06|2443.76|2447.25|2439.95|2451.27|2443.97|2446.85|2439.55|38
1733422650000|2024-12-05 18:17:30|2447.17|2439.87|2450.15|2442.85|2451.18|2443.88|2446.67|2439.37|40
1733422660000|2024-12-05 18:17:40|2450.09|2442.79|2452.85|2445.55|2453.7|2446.4|2450.09|2442.79|39
1733422670000|2024-12-05 18:17:50|2452.91|2445.61|2454.1|2446.8|2455.35|2448.05|2452.87|2445.57|38
1733422680000|2024-12-05 18:18:00|2454.16|2446.86|2449.75|2442.45|2454.16|2446.86|2449.7|2442.4|36
1733422690000|2024-12-05 18:18:10|2449.7|2442.4|2449.4|2442.1|2450.5|2443.2|2448.95|2441.65|38
1733422700000|2024-12-05 18:18:20|2450.48|2443.18|2451.72|2444.42|2452.24|2444.94|2450.13|2442.83|39
1733422710000|2024-12-05 18:18:30|2451.9|2444.6|2449.78|2442.48|2451.9|2444.6|2449.35|2442.05|37
1733422720000|2024-12-05 18:18:40|2449.55|2442.25|2447.13|2439.83|2449.55|2442.25|2447.13|2439.83|35
1733422730000|2024-12-05 18:18:50|2447.3|2440|2447.66|2440.36|2448.15|2440.85|2447.27|2439.97|29
1733422740000|2024-12-05 18:19:00|2447.68|2440.38|2447.82|2440.52|2448.01|2440.71|2446.36|2439.06|38
1733422750000|2024-12-05 18:19:10|2448.03|2440.73|2446.99|2439.69|2448.46|2441.16|2446.87|2439.57|35
1733422760000|2024-12-05 18:19:20|2446.94|2439.64|2447.5|2440.2|2447.77|2440.47|2446.85|2439.55|32
1733422770000|2024-12-05 18:19:30|2447.46|2440.16|2449.55|2442.25|2449.7|2442.4|2447.46|2440.16|32
1733422780000|2024-12-05 18:19:40|2449.49|2442.19|2448.72|2441.42|2449.56|2442.26|2448.72|2441.42|34
1733422790000|2024-12-05 18:19:50|2448.8|2441.5|2449.53|2442.23|2449.53|2442.23|2448.7|2441.4|29
1733422800000|2024-12-05 18:20:00|2449.6|2442.3|2449.53|2442.23|2450.52|2443.22|2449.15|2441.85|36
1733422810000|2024-12-05 18:20:10|2449.5|2442.2|2452.44|2445.14|2453.06|2445.76|2449.48|2442.18|36
1733422820000|2024-12-05 18:20:20|2452.48|2445.18|2453.72|2446.42|2454.46|2447.16|2452.48|2445.18|34
1733422830000|2024-12-05 18:20:30|2453.47|2446.17|2453.01|2445.71|2453.54|2446.24|2452.9|2445.6|35
1733422840000|2024-12-05 18:20:40|2452.95|2445.65|2451.62|2444.32|2452.95|2445.65|2451|2443.7|32
1733422850000|2024-12-05 18:20:50|2451.55|2444.25|2451.44|2444.14|2452.33|2445.03|2450.35|2443.05|35
1733422860000|2024-12-05 18:21:00|2451.49|2444.19|2451.88|2444.58|2452.23|2444.93|2450.88|2443.58|37
1733422870000|2024-12-05 18:21:10|2452.17|2444.87|2454.58|2447.28|2454.58|2447.28|2452.17|2444.87|34
1733422880000|2024-12-05 18:21:20|2455.04|2447.74|2453.07|2445.77|2455.21|2447.91|2453.07|2445.77|37
1733422890000|2024-12-05 18:21:30|2452.97|2445.67|2453.02|2445.72|2453.65|2446.35|2452.35|2445.05|30
1733422900000|2024-12-05 18:21:40|2452.83|2445.53|2452.8|2445.5|2453.48|2446.18|2451.86|2444.56|35
1733422910000|2024-12-05 18:21:50|2452.86|2445.56|2451.59|2444.29|2453.53|2446.23|2451.25|2443.95|28
1733422920000|2024-12-05 18:22:00|2451.6|2444.3|2453.29|2445.99|2453.39|2446.09|2451.5|2444.2|34
1733422930000|2024-12-05 18:22:10|2453.3|2446|2452.74|2445.44|2454.05|2446.75|2452.73|2445.43|30
1733422940000|2024-12-05 18:22:20|2452.75|2445.45|2451.53|2444.23|2453.32|2446.02|2451.53|2444.23|35
1733422950000|2024-12-05 18:22:30|2451.48|2444.18|2447.93|2440.63|2451.48|2444.18|2447.75|2440.45|36
1733422960000|2024-12-05 18:22:40|2447.95|2440.65|2448|2440.7|2448.63|2441.33|2447.93|2440.63|34
1733422970000|2024-12-05 18:22:50|2447.5|2440.2|2446.29|2438.99|2447.5|2440.2|2446.2|2438.9|33
1733422980000|2024-12-05 18:23:00|2446.2|2438.9|2445.36|2438.06|2446.2|2438.9|2444.39|2437.09|37
1733422990000|2024-12-05 18:23:10|2445.33|2438.03|2445.51|2438.21|2445.94|2438.64|2445.33|2438.03|35
1733423000000|2024-12-05 18:23:20|2445.5|2438.2|2444.31|2437.01|2445.53|2438.23|2444.29|2436.99|33
1733423010000|2024-12-05 18:23:30|2444.34|2437.04|2442.4|2435.1|2444.85|2437.55|2442.2|2434.9|31
1733423020000|2024-12-05 18:23:40|2442.35|2435.05|2441.6|2434.3|2442.93|2435.63|2441.55|2434.25|27
1733423030000|2024-12-05 18:23:50|2441.51|2434.21|2441.4|2434.1|2441.87|2434.57|2440.89|2433.59|33
1733423040000|2024-12-05 18:24:00|2441.44|2434.14|2438.38|2431.08|2441.52|2434.22|2437.84|2430.54|35
1733423050000|2024-12-05 18:24:10|2438.46|2431.16|2438.19|2430.89|2439.1|2431.8|2437.4|2430.1|34
1733423060000|2024-12-05 18:24:20|2437.85|2430.55|2434.59|2427.29|2439.22|2431.92|2434.59|2427.29|38
1733423070000|2024-12-05 18:24:30|2434.45|2427.15|2433.13|2425.83|2435.57|2428.27|2432.99|2425.69|35
1733423080000|2024-12-05 18:24:40|2433|2425.7|2431.61|2424.31|2433|2425.7|2430.03|2422.73|39
1733423090000|2024-12-05 18:24:50|2431.56|2424.26|2431.4|2424.1|2432.7|2425.4|2431.38|2424.08|37
1733423100000|2024-12-05 18:25:00|2431.35|2424.05|2429.58|2422.28|2431.55|2424.25|2429.53|2422.23|37
1733423110000|2024-12-05 18:25:10|2429.69|2422.39|2427.3|2420|2430.7|2423.4|2427.3|2420|33
1733423120000|2024-12-05 18:25:20|2427.05|2419.75|2426.82|2419.52|2427.9|2420.6|2426.79|2419.49|35
1733423130000|2024-12-05 18:25:30|2426.79|2419.49|2426.83|2419.53|2427.6|2420.3|2426.3|2419|37
1733423140000|2024-12-05 18:25:40|2426.8|2419.5|2428.48|2421.18|2429.15|2421.85|2426.74|2419.44|33
1733423150000|2024-12-05 18:25:50|2429.12|2421.82|2430.69|2423.39|2431.4|2424.1|2428.88|2421.58|32
1733423160000|2024-12-05 18:26:00|2430.73|2423.43|2432.59|2425.29|2433.75|2426.45|2430.73|2423.43|30
1733423170000|2024-12-05 18:26:10|2432.5|2425.2|2434.8|2427.5|2435.3|2428|2432.5|2425.2|30
1733423180000|2024-12-05 18:26:20|2435.3|2428|2435.24|2427.94|2435.65|2428.35|2434.75|2427.45|29
1733423190000|2024-12-05 18:26:30|2435.22|2427.92|2434.6|2427.3|2435.62|2428.32|2434.15|2426.85|25
1733423200000|2024-12-05 18:26:40|2434.53|2427.23|2433.61|2426.31|2435|2427.7|2433.4|2426.1|30
1733423210000|2024-12-05 18:26:50|2433.53|2426.23|2435.95|2428.65|2435.97|2428.67|2433.25|2425.95|29
1733423220000|2024-12-05 18:27:00|2435.9|2428.6|2436.24|2428.94|2436.56|2429.26|2435.53|2428.23|36
1733423230000|2024-12-05 18:27:10|2435.9|2428.6|2436.67|2429.37|2437.07|2429.77|2435.38|2428.08|32
1733423240000|2024-12-05 18:27:20|2436.71|2429.41|2439.5|2432.2|2439.5|2432.2|2436.66|2429.36|33
1733423250000|2024-12-05 18:27:30|2439.6|2432.3|2439.81|2432.51|2440.65|2433.35|2439.34|2432.04|27
1733423260000|2024-12-05 18:27:40|2439.77|2432.47|2439.55|2432.25|2439.8|2432.5|2439.35|2432.05|31
1733423270000|2024-12-05 18:27:50|2440.1|2432.8|2440.85|2433.55|2440.85|2433.55|2439.35|2432.05|22
1733423280000|2024-12-05 18:28:00|2440.79|2433.49|2440.6|2433.3|2441.67|2434.37|2440.2|2432.9|29
1733423290000|2024-12-05 18:28:10|2440.55|2433.25|2441.52|2434.22|2441.85|2434.55|2440.54|2433.24|23
1733423300000|2024-12-05 18:28:20|2442.14|2434.84|2442.5|2435.2|2443.68|2436.38|2442.13|2434.83|25
1733423310000|2024-12-05 18:28:30|2442.27|2434.97|2441.66|2434.36|2442.43|2435.13|2441.45|2434.15|27
1733423320000|2024-12-05 18:28:40|2441.62|2434.32|2443|2435.7|2443|2435.7|2441.62|2434.32|27
1733423330000|2024-12-05 18:28:50|2442.5|2435.2|2443.2|2435.9|2443.5|2436.2|2442.4|2435.1|15
1733423340000|2024-12-05 18:29:00|2442.4|2435.1|2441.62|2434.32|2442.85|2435.55|2441.55|2434.25|30
1733423350000|2024-12-05 18:29:10|2441.56|2434.26|2441.54|2434.24|2442.73|2435.43|2441.45|2434.15|29
1733423360000|2024-12-05 18:29:20|2441.55|2434.25|2442.2|2434.9|2442.71|2435.41|2441.44|2434.14|38
1733423370000|2024-12-05 18:29:30|2441.52|2434.22|2441.39|2434.09|2441.62|2434.32|2441.25|2433.95|28
1733423380000|2024-12-05 18:29:40|2440.85|2433.55|2439.07|2431.77|2441.13|2433.83|2439.03|2431.73|33
1733423390000|2024-12-05 18:29:50|2438.96|2431.66|2438.47|2431.17|2438.96|2431.66|2437.47|2430.17|33
1733423400000|2024-12-05 18:30:00|2438.56|2431.26|2437.36|2430.06|2438.56|2431.26|2436.49|2429.19|36
1733423410000|2024-12-05 18:30:10|2437.25|2429.95|2438.2|2430.9|2439.07|2431.77|2437.25|2429.95|35
1733423420000|2024-12-05 18:30:20|2437.66|2430.36|2434.69|2427.39|2437.66|2430.36|2434.69|2427.39|30
1733423430000|2024-12-05 18:30:30|2434.54|2427.24|2435.71|2428.41|2436.23|2428.93|2434.3|2427|26
1733423440000|2024-12-05 18:30:40|2435.59|2428.29|2435.96|2428.66|2436.43|2429.13|2434.75|2427.45|32
1733423450000|2024-12-05 18:30:50|2435.62|2428.32|2436.55|2429.25|2436.55|2429.25|2435.18|2427.88|34
1733423460000|2024-12-05 18:31:00|2436.6|2429.3|2438.46|2431.16|2438.96|2431.66|2436.21|2428.91|35
1733423470000|2024-12-05 18:31:10|2438.5|2431.2|2438.33|2431.03|2439.21|2431.91|2438.33|2431.03|29
1733423480000|2024-12-05 18:31:20|2438.37|2431.07|2442.42|2435.12|2442.42|2435.12|2437.7|2430.4|36
1733423490000|2024-12-05 18:31:30|2442.64|2435.34|2441.94|2434.64|2444.4|2437.1|2441.61|2434.31|35
1733423500000|2024-12-05 18:31:40|2441.62|2434.32|2439.3|2432|2441.62|2434.32|2439|2431.7|32
1733423510000|2024-12-05 18:31:50|2439.25|2431.95|2439.77|2432.47|2440.3|2433|2438.48|2431.18|33
1733423520000|2024-12-05 18:32:00|2439.79|2432.49|2441.87|2434.57|2443.35|2436.05|2439.6|2432.3|35
1733423530000|2024-12-05 18:32:10|2441.68|2434.38|2442.5|2435.2|2442.8|2435.5|2441.12|2433.82|32
1733423540000|2024-12-05 18:32:20|2442.53|2435.23|2443.51|2436.21|2443.75|2436.45|2441.4|2434.1|35
1733423550000|2024-12-05 18:32:30|2443.84|2436.54|2447.1|2439.8|2447.8|2440.5|2443.84|2436.54|32
1733423560000|2024-12-05 18:32:40|2446.8|2439.5|2445.95|2438.65|2446.8|2439.5|2445.43|2438.13|38
1733423570000|2024-12-05 18:32:50|2445.67|2438.37|2443.68|2436.38|2445.9|2438.6|2443.62|2436.32|33
1733423580000|2024-12-05 18:33:00|2443.67|2436.37|2442.95|2435.65|2443.96|2436.66|2442.83|2435.53|35
1733423590000|2024-12-05 18:33:10|2442.65|2435.35|2440.34|2433.04|2442.65|2435.35|2440.25|2432.95|32
1733423600000|2024-12-05 18:33:20|2440.38|2433.08|2440.85|2433.55|2441.35|2434.05|2439.3|2432|32
1733423610000|2024-12-05 18:33:30|2441.48|2434.18|2442.23|2434.93|2444.15|2436.85|2441.4|2434.1|33
1733423620000|2024-12-05 18:33:40|2442.1|2434.8|2443.01|2435.71|2443.01|2435.71|2442.01|2434.71|31
1733423630000|2024-12-05 18:33:50|2442.5|2435.2|2443.87|2436.57|2444.75|2437.45|2442.5|2435.2|39
1733423640000|2024-12-05 18:34:00|2443.92|2436.62|2443.84|2436.54|2444.06|2436.76|2442.1|2434.8|37
1733423650000|2024-12-05 18:34:10|2443.61|2436.31|2443.94|2436.64|2443.95|2436.65|2442.8|2435.5|33
1733423660000|2024-12-05 18:34:20|2443.71|2436.41|2445.92|2438.62|2446.2|2438.9|2443.43|2436.13|35
1733423670000|2024-12-05 18:34:30|2445.43|2438.13|2442.6|2435.3|2445.65|2438.35|2442.6|2435.3|38
1733423680000|2024-12-05 18:34:40|2442.65|2435.35|2442.85|2435.55|2443.35|2436.05|2442.5|2435.2|28
1733423690000|2024-12-05 18:34:50|2442.9|2435.6|2443.9|2436.6|2444.77|2437.47|2442.68|2435.38|34
1733423700000|2024-12-05 18:35:00|2443.79|2436.49|2446.46|2439.16|2447.13|2439.83|2443.56|2436.26|38
1733423710000|2024-12-05 18:35:10|2446.48|2439.18|2444.04|2436.74|2446.57|2439.27|2443.62|2436.32|36
1733423720000|2024-12-05 18:35:20|2443.67|2436.37|2445.74|2438.44|2445.74|2438.44|2443.41|2436.11|34
1733423730000|2024-12-05 18:35:30|2446.08|2438.78|2444.58|2437.28|2446.48|2439.18|2444.58|2437.28|37
1733423740000|2024-12-05 18:35:40|2444.84|2437.54|2444.24|2436.94|2444.84|2437.54|2443.6|2436.3|30
1733423750000|2024-12-05 18:35:50|2443.95|2436.65|2443.48|2436.18|2444.03|2436.73|2442.5|2435.2|32
1733423760000|2024-12-05 18:36:00|2443.52|2436.22|2443.62|2436.32|2445.7|2438.4|2443.37|2436.07|34
1733423770000|2024-12-05 18:36:10|2443.57|2436.27|2442.55|2435.25|2445.14|2437.84|2442.53|2435.23|32
1733423780000|2024-12-05 18:36:20|2442.56|2435.26|2443.6|2436.3|2443.94|2436.64|2442.18|2434.88|35
1733423790000|2024-12-05 18:36:30|2443.49|2436.19|2442.25|2434.95|2443.49|2436.19|2442.25|2434.95|31
1733423800000|2024-12-05 18:36:40|2441.9|2434.6|2442.19|2434.89|2442.4|2435.1|2441.9|2434.6|31
1733423810000|2024-12-05 18:36:50|2442.22|2434.92|2441.35|2434.05|2442.22|2434.92|2440.19|2432.89|28
1733423820000|2024-12-05 18:37:00|2441.25|2433.95|2439.17|2431.87|2442.14|2434.84|2439.15|2431.85|30
1733423830000|2024-12-05 18:37:10|2439.25|2431.95|2441.3|2434|2442.03|2434.73|2439|2431.7|34
1733423840000|2024-12-05 18:37:20|2441.2|2433.9|2440.92|2433.62|2441.5|2434.2|2440.19|2432.89|35
1733423850000|2024-12-05 18:37:30|2441.04|2433.74|2441.43|2434.13|2441.92|2434.62|2439.36|2432.06|40
1733423860000|2024-12-05 18:37:40|2441.45|2434.15|2441.16|2433.86|2442.28|2434.98|2441.11|2433.81|34
1733423870000|2024-12-05 18:37:50|2441.14|2433.84|2442.16|2434.86|2442.55|2435.25|2440.4|2433.1|37
1733423880000|2024-12-05 18:38:00|2442.15|2434.85|2442.23|2434.93|2442.75|2435.45|2441.35|2434.05|33
1733423890000|2024-12-05 18:38:10|2442.25|2434.95|2443.45|2436.15|2443.47|2436.17|2442.15|2434.85|33
1733423900000|2024-12-05 18:38:20|2443.42|2436.12|2443.21|2435.91|2444|2436.7|2443.15|2435.85|35
1733423910000|2024-12-05 18:38:30|2443.15|2435.85|2443.27|2435.97|2443.27|2435.97|2442.05|2434.75|26
1733423920000|2024-12-05 18:38:40|2443.24|2435.94|2443.39|2436.09|2444.03|2436.73|2442.89|2435.59|36
1733423930000|2024-12-05 18:38:50|2443.43|2436.13|2445.22|2437.92|2446.4|2439.1|2443.42|2436.12|33
1733423940000|2024-12-05 18:39:00|2445.31|2438.01|2445.43|2438.13|2447.25|2439.95|2445.08|2437.78|38
1733423950000|2024-12-05 18:39:10|2445.37|2438.07|2444.35|2437.05|2445.6|2438.3|2444.25|2436.95|37
1733423960000|2024-12-05 18:39:20|2444.25|2436.95|2442.6|2435.3|2444.25|2436.95|2442.51|2435.21|35
1733423970000|2024-12-05 18:39:30|2442.65|2435.35|2443.55|2436.25|2443.65|2436.35|2442.25|2434.95|37
1733423980000|2024-12-05 18:39:40|2443.54|2436.24|2444.3|2437|2444.57|2437.27|2443.38|2436.08|31
1733423990000|2024-12-05 18:39:50|2444.35|2437.05|2444.1|2436.8|2444.35|2437.05|2443.22|2435.92|37
1733424000000|2024-12-05 18:40:00|2444.15|2436.85|2447.6|2440.3|2447.85|2440.55|2443.93|2436.63|34
1733424010000|2024-12-05 18:40:10|2447.4|2440.1|2445.9|2438.6|2447.42|2440.12|2445.54|2438.24|34
1733424020000|2024-12-05 18:40:20|2445.91|2438.61|2443.65|2436.35|2446.15|2438.85|2443.6|2436.3|34
1733424030000|2024-12-05 18:40:30|2443.6|2436.3|2442.41|2435.11|2443.6|2436.3|2442.41|2435.11|32
1733424040000|2024-12-05 18:40:40|2442.36|2435.06|2442.5|2435.2|2443.9|2436.6|2442.33|2435.03|36
1733424050000|2024-12-05 18:40:50|2442.48|2435.18|2444.15|2436.85|2444.47|2437.17|2442.46|2435.16|37
1733424060000|2024-12-05 18:41:00|2444.2|2436.9|2442.49|2435.19|2444.2|2436.9|2441.36|2434.06|35
1733424070000|2024-12-05 18:41:10|2442.43|2435.13|2443.4|2436.1|2443.47|2436.17|2441.83|2434.53|37
1733424080000|2024-12-05 18:41:20|2443.47|2436.17|2445.39|2438.09|2445.56|2438.26|2443.33|2436.03|32
1733424090000|2024-12-05 18:41:30|2445.44|2438.14|2446.9|2439.6|2447.5|2440.2|2445.33|2438.03|30
1733424100000|2024-12-05 18:41:40|2446.94|2439.64|2445.36|2438.06|2447.18|2439.88|2445.25|2437.95|33
1733424110000|2024-12-05 18:41:50|2445.3|2438|2441.49|2434.19|2445.38|2438.08|2441.49|2434.19|34
1733424120000|2024-12-05 18:42:00|2441.46|2434.16|2442.35|2435.05|2442.4|2435.1|2441.4|2434.1|27
1733424130000|2024-12-05 18:42:10|2442.42|2435.12|2442.48|2435.18|2443.45|2436.15|2442.3|2435|33
1733424140000|2024-12-05 18:42:20|2442.56|2435.26|2440.18|2432.88|2442.56|2435.26|2439.9|2432.6|35
1733424150000|2024-12-05 18:42:30|2440.55|2433.25|2441.37|2434.07|2441.99|2434.69|2440.24|2432.94|33
1733424160000|2024-12-05 18:42:40|2441.36|2434.06|2441.37|2434.07|2441.75|2434.45|2441.3|2434|31
1733424170000|2024-12-05 18:42:50|2441.3|2434|2440.8|2433.5|2441.37|2434.07|2439.33|2432.03|35
1733424180000|2024-12-05 18:43:00|2440.9|2433.6|2441.1|2433.8|2441.27|2433.97|2440.2|2432.9|33
1733424190000|2024-12-05 18:43:10|2441.22|2433.92|2441.3|2434|2442.9|2435.6|2441.18|2433.88|35
1733424200000|2024-12-05 18:43:20|2440.7|2433.4|2441.8|2434.5|2442.4|2435.1|2440.29|2432.99|19
1733424210000|2024-12-05 18:43:30|2441.7|2434.4|2441.26|2433.96|2441.75|2434.45|2440.25|2432.95|32
1733424220000|2024-12-05 18:43:40|2441.24|2433.94|2442.27|2434.97|2442.48|2435.18|2441.18|2433.88|29
1733424230000|2024-12-05 18:43:50|2442.31|2435.01|2441.31|2434.01|2443.2|2435.9|2441.31|2434.01|36
1733424240000|2024-12-05 18:44:00|2441.36|2434.06|2439.35|2432.05|2441.36|2434.06|2439.35|2432.05|21
1733424250000|2024-12-05 18:44:10|2439.3|2432|2440.18|2432.88|2440.4|2433.1|2439.25|2431.95|30
1733424260000|2024-12-05 18:44:20|2440.24|2432.94|2441.09|2433.79|2441.23|2433.93|2440.18|2432.88|29
1733424270000|2024-12-05 18:44:30|2441.18|2433.88|2440.53|2433.23|2441.18|2433.88|2440.25|2432.95|28
1733424280000|2024-12-05 18:44:40|2440.44|2433.14|2441.18|2433.88|2441.18|2433.88|2440.33|2433.03|15
1733424290000|2024-12-05 18:44:50|2441.13|2433.83|2442.23|2434.93|2442.5|2435.2|2440.4|2433.1|27
1733424300000|2024-12-05 18:45:00|2442.22|2434.92|2442.85|2435.55|2442.85|2435.55|2441.3|2434|30
1733424310000|2024-12-05 18:45:10|2443.2|2435.9|2441.27|2433.97|2443.55|2436.25|2441.25|2433.95|29
1733424320000|2024-12-05 18:45:20|2441.4|2434.1|2441.24|2433.94|2441.4|2434.1|2440.15|2432.85|33
1733424330000|2024-12-05 18:45:30|2441.22|2433.92|2440.31|2433.01|2441.24|2433.94|2440.23|2432.93|28
1733424340000|2024-12-05 18:45:40|2440.3|2433|2440.96|2433.66|2441.13|2433.83|2440.19|2432.89|14
1733424350000|2024-12-05 18:45:50|2440.19|2432.89|2437.35|2430.05|2440.45|2433.15|2437.15|2429.85|14
1733424360000|2024-12-05 18:46:00|2437.63|2430.33|2435.99|2428.69|2437.63|2430.33|2435.94|2428.64|11
1733424370000|2024-12-05 18:46:10|2435.15|2427.85|2436.3|2429|2437.6|2430.3|2435.15|2427.85|32
1733424380000|2024-12-05 18:46:20|2436.35|2429.05|2438.2|2430.9|2438.27|2430.97|2436.35|2429.05|31
1733424390000|2024-12-05 18:46:30|2438.27|2430.97|2436.99|2429.69|2438.27|2430.97|2436.93|2429.63|27
1733424400000|2024-12-05 18:46:40|2436.97|2429.67|2437.19|2429.89|2437.8|2430.5|2436.35|2429.05|32
1733424410000|2024-12-05 18:46:50|2437.22|2429.92|2437.09|2429.79|2437.22|2429.92|2436.15|2428.85|31
1733424420000|2024-12-05 18:47:00|2437.06|2429.76|2435.41|2428.11|2437.09|2429.79|2435.25|2427.95|25
1733424430000|2024-12-05 18:47:10|2435.36|2428.06|2433.13|2425.83|2435.4|2428.1|2433.13|2425.83|33
1733424440000|2024-12-05 18:47:20|2433.05|2425.75|2430.15|2422.85|2433.05|2425.75|2430.1|2422.8|30
1733424450000|2024-12-05 18:47:30|2430.19|2422.89|2431.15|2423.85|2431.6|2424.3|2430.15|2422.85|37
1733424460000|2024-12-05 18:47:40|2430.95|2423.65|2427.47|2420.17|2430.95|2423.65|2427.4|2420.1|33
1733424470000|2024-12-05 18:47:50|2427.75|2420.45|2427.27|2419.97|2428.05|2420.75|2427.14|2419.84|31
1733424480000|2024-12-05 18:48:00|2427.8|2420.5|2427.29|2419.99|2428.7|2421.4|2427.19|2419.89|35
1733424490000|2024-12-05 18:48:10|2427.34|2420.04|2429.63|2422.33|2430.3|2423|2427.34|2420.04|39
1733424500000|2024-12-05 18:48:20|2429.62|2422.32|2431.98|2424.68|2432.26|2424.96|2429.47|2422.17|38
1733424510000|2024-12-05 18:48:30|2431.95|2424.65|2433.42|2426.12|2433.42|2426.12|2431.3|2424|37
1733424520000|2024-12-05 18:48:40|2433.32|2426.02|2434.73|2427.43|2435.6|2428.3|2433.31|2426.01|31
1733424530000|2024-12-05 18:48:50|2434.6|2427.3|2434.45|2427.15|2435.64|2428.34|2434.45|2427.15|37
1733424540000|2024-12-05 18:49:00|2434.48|2427.18|2435.19|2427.89|2435.75|2428.45|2434.44|2427.14|37
1733424550000|2024-12-05 18:49:10|2435.2|2427.9|2433.25|2425.95|2435.2|2427.9|2433.1|2425.8|35
1733424560000|2024-12-05 18:49:20|2433.95|2426.65|2434.26|2426.96|2434.26|2426.96|2433.52|2426.22|34
1733424570000|2024-12-05 18:49:30|2434.1|2426.8|2434.36|2427.06|2434.7|2427.4|2434.05|2426.75|33
1733424580000|2024-12-05 18:49:40|2434.3|2427|2431.5|2424.2|2434.55|2427.25|2431.5|2424.2|33
1733424590000|2024-12-05 18:49:50|2431.48|2424.18|2429.5|2422.2|2431.65|2424.35|2429.47|2422.17|32
1733424600000|2024-12-05 18:50:00|2429.75|2422.45|2429.6|2422.3|2430.25|2422.95|2429.14|2421.84|37
1733424610000|2024-12-05 18:50:10|2430|2422.7|2430.75|2423.45|2431.1|2423.8|2430|2422.7|29
1733424620000|2024-12-05 18:50:20|2431.1|2423.8|2432.14|2424.84|2432.96|2425.66|2431|2423.7|40
1733424630000|2024-12-05 18:50:30|2432.12|2424.82|2431.14|2423.84|2432.23|2424.93|2430.48|2423.18|36
1733424640000|2024-12-05 18:50:40|2431.2|2423.9|2429.3|2422|2431.3|2424|2428.6|2421.3|33
1733424650000|2024-12-05 18:50:50|2429.25|2421.95|2429.49|2422.19|2430.18|2422.88|2429.21|2421.91|31
1733424660000|2024-12-05 18:51:00|2429.68|2422.38|2430.57|2423.27|2431|2423.7|2429.47|2422.17|36
1733424670000|2024-12-05 18:51:10|2430.55|2423.25|2430.61|2423.31|2431.35|2424.05|2429.65|2422.35|38
1733424680000|2024-12-05 18:51:20|2430.64|2423.34|2431.23|2423.93|2432.45|2425.15|2430.64|2423.34|35
1733424690000|2024-12-05 18:51:30|2431.33|2424.03|2428.15|2420.85|2431.33|2424.03|2428.15|2420.85|32
1733424700000|2024-12-05 18:51:40|2428|2420.7|2427.75|2420.45|2429.4|2422.1|2426.25|2418.95|35
1733424710000|2024-12-05 18:51:50|2427.7|2420.4|2425.3|2418|2427.7|2420.4|2424.6|2417.3|33
1733424720000|2024-12-05 18:52:00|2425.95|2418.65|2426.5|2419.2|2427|2419.7|2423.54|2416.24|34
1733424730000|2024-12-05 18:52:10|2427.1|2419.8|2426.3|2419|2427.35|2420.05|2425.25|2417.95|30
1733424740000|2024-12-05 18:52:20|2426.27|2418.97|2425.2|2417.9|2426.27|2418.97|2425.2|2417.9|26
1733424750000|2024-12-05 18:52:30|2425.5|2418.2|2425.35|2418.05|2426.7|2419.4|2425.35|2418.05|22
1733424760000|2024-12-05 18:52:40|2425.4|2418.1|2427.38|2420.08|2427.9|2420.6|2425.1|2417.8|24
1733424770000|2024-12-05 18:52:50|2427.15|2419.85|2423.61|2416.31|2427.15|2419.85|2423.61|2416.31|32
1733424780000|2024-12-05 18:53:00|2423.71|2416.41|2422.69|2415.39|2424.11|2416.81|2422.66|2415.36|23
1733424790000|2024-12-05 18:53:10|2422.64|2415.34|2423.4|2416.1|2424.05|2416.75|2421.1|2413.8|32
1733424800000|2024-12-05 18:53:20|2423.56|2416.26|2425.4|2418.1|2426.6|2419.3|2423.56|2416.26|30
1733424810000|2024-12-05 18:53:30|2425.46|2418.16|2425.5|2418.2|2426.26|2418.96|2425.26|2417.96|27
1733424820000|2024-12-05 18:53:40|2425.7|2418.4|2424.8|2417.5|2426.65|2419.35|2424.8|2417.5|32
1733424830000|2024-12-05 18:53:50|2424.76|2417.46|2423.55|2416.25|2426|2418.7|2423.4|2416.1|33
1733424840000|2024-12-05 18:54:00|2423.4|2416.1|2424.53|2417.23|2425.25|2417.95|2423.4|2416.1|29
1733424850000|2024-12-05 18:54:10|2424.71|2417.41|2424.41|2417.11|2426.1|2418.8|2424.38|2417.08|26
1733424860000|2024-12-05 18:54:20|2424.63|2417.33|2422.49|2415.19|2425.19|2417.89|2422.35|2415.05|29
1733424870000|2024-12-05 18:54:30|2422.5|2415.2|2423.26|2415.96|2423.4|2416.1|2422.35|2415.05|26
1733424880000|2024-12-05 18:54:40|2423.29|2415.99|2422.4|2415.1|2424.22|2416.92|2422.4|2415.1|20
1733424890000|2024-12-05 18:54:50|2422.45|2415.15|2424.43|2417.13|2425.2|2417.9|2422.25|2414.95|25
1733424900000|2024-12-05 18:55:00|2424.45|2417.15|2425.15|2417.85|2425.55|2418.25|2424.24|2416.94|24
1733424910000|2024-12-05 18:55:10|2425.6|2418.3|2428.3|2421|2428.85|2421.55|2425.43|2418.13|31
1733424920000|2024-12-05 18:55:20|2427.54|2420.24|2425.45|2418.15|2428.25|2420.95|2425.25|2417.95|34
1733424930000|2024-12-05 18:55:30|2425.35|2418.05|2423.34|2416.04|2425.4|2418.1|2423.34|2416.04|33
1733424940000|2024-12-05 18:55:40|2423.3|2416|2422.23|2414.93|2423.4|2416.1|2421.38|2414.08|30
1733424950000|2024-12-05 18:55:50|2422.3|2415|2420.19|2412.89|2422.4|2415.1|2419.71|2412.41|38
1733424960000|2024-12-05 18:56:00|2420.13|2412.83|2417.11|2409.81|2420.3|2413|2417.11|2409.81|34
1733424970000|2024-12-05 18:56:10|2417.21|2409.91|2417.67|2410.37|2419|2411.7|2416.61|2409.31|39
1733424980000|2024-12-05 18:56:20|2417.71|2410.41|2419.05|2411.75|2419.05|2411.75|2417.71|2410.41|27
1733424990000|2024-12-05 18:56:30|2419.7|2412.4|2420.28|2412.98|2420.8|2413.5|2418.75|2411.45|35
1733425000000|2024-12-05 18:56:40|2420.25|2412.95|2419.51|2412.21|2420.28|2412.98|2419.34|2412.04|33
1733425010000|2024-12-05 18:56:50|2419.27|2411.97|2417.7|2410.4|2419.61|2412.31|2417.58|2410.28|33
1733425020000|2024-12-05 18:57:00|2418.07|2410.77|2419.95|2412.65|2420.2|2412.9|2418.07|2410.77|31
1733425030000|2024-12-05 18:57:10|2420|2412.7|2419.67|2412.37|2421.4|2414.1|2419.67|2412.37|32
1733425040000|2024-12-05 18:57:20|2419.58|2412.28|2417.4|2410.1|2419.58|2412.28|2417.4|2410.1|29
1733425050000|2024-12-05 18:57:30|2417.45|2410.15|2416.8|2409.5|2418|2410.7|2416.3|2409|23
1733425060000|2024-12-05 18:57:40|2416.95|2409.65|2417.51|2410.21|2417.51|2410.21|2415.35|2408.05|33
1733425070000|2024-12-05 18:57:50|2417.61|2410.31|2417.38|2410.08|2419|2411.7|2417.38|2410.08|34
1733425080000|2024-12-05 18:58:00|2417.35|2410.05|2415.33|2408.03|2417.7|2410.4|2414.7|2407.4|34
1733425090000|2024-12-05 18:58:10|2415.28|2407.98|2416.35|2409.05|2417.1|2409.8|2415.28|2407.98|27
1733425100000|2024-12-05 18:58:20|2416.57|2409.27|2414.46|2407.16|2416.57|2409.27|2413.8|2406.5|31
1733425110000|2024-12-05 18:58:30|2414.55|2407.25|2415.73|2408.43|2416|2408.7|2414.55|2407.25|25
1733425120000|2024-12-05 18:58:40|2415.81|2408.51|2413.64|2406.34|2415.86|2408.56|2412.84|2405.54|32
1733425130000|2024-12-05 18:58:50|2413.66|2406.36|2413.44|2406.14|2414.91|2407.61|2413.43|2406.13|32
1733425140000|2024-12-05 18:59:00|2413.5|2406.2|2414.57|2407.27|2414.83|2407.53|2413.38|2406.08|33
1733425150000|2024-12-05 18:59:10|2415.63|2408.33|2414.3|2407|2416.7|2409.4|2414.25|2406.95|32
1733425160000|2024-12-05 18:59:20|2414.58|2407.28|2415.71|2408.41|2415.97|2408.67|2414.25|2406.95|29
1733425170000|2024-12-05 18:59:30|2415.55|2408.25|2416.21|2408.91|2417.4|2410.1|2415.36|2408.06|35
1733425180000|2024-12-05 18:59:40|2416.25|2408.95|2416.72|2409.42|2416.96|2409.66|2415.23|2407.93|38
1733425190000|2024-12-05 18:59:50|2416.68|2409.38|2416.32|2409.02|2416.8|2409.5|2415.73|2408.43|34
1733425200000|2024-12-05 19:00:00|2416.35|2409.05|2416.5|2409.2|2417.05|2409.75|2415.52|2408.22|38
1733425210000|2024-12-05 19:00:10|2416.65|2409.35|2417.81|2410.51|2418.17|2410.87|2416.32|2409.02|35
1733425220000|2024-12-05 19:00:20|2418.59|2411.29|2418.8|2411.5|2420.41|2413.11|2418.1|2410.8|37
1733425230000|2024-12-05 19:00:30|2419.14|2411.84|2417.4|2410.1|2419.14|2411.84|2416.44|2409.14|38
1733425240000|2024-12-05 19:00:40|2417.39|2410.09|2420.46|2413.16|2420.56|2413.26|2417.38|2410.08|35
1733425250000|2024-12-05 19:00:50|2420.51|2413.21|2419.2|2411.9|2420.51|2413.21|2418.47|2411.17|37
1733425260000|2024-12-05 19:01:00|2419.15|2411.85|2420.1|2412.8|2420.88|2413.58|2419.15|2411.85|34
1733425270000|2024-12-05 19:01:10|2420|2412.7|2419.6|2412.3|2420.92|2413.62|2419.21|2411.91|36
1733425280000|2024-12-05 19:01:20|2419.5|2412.2|2418.83|2411.53|2419.5|2412.2|2418.73|2411.43|28
1733425290000|2024-12-05 19:01:30|2418.99|2411.69|2416.59|2409.29|2419.27|2411.97|2415.78|2408.48|37
1733425300000|2024-12-05 19:01:40|2416.56|2409.26|2416.19|2408.89|2416.85|2409.55|2416.17|2408.87|32
1733425310000|2024-12-05 19:01:50|2416.18|2408.88|2415.73|2408.43|2416.26|2408.96|2414.16|2406.86|36
1733425320000|2024-12-05 19:02:00|2415.76|2408.46|2410.43|2403.13|2415.86|2408.56|2410.43|2403.13|36
1733425330000|2024-12-05 19:02:10|2410.93|2403.63|2409.15|2401.85|2411.55|2404.25|2409.15|2401.85|38
1733425340000|2024-12-05 19:02:20|2408.99|2401.69|2407.3|2400|2408.99|2401.69|2406.25|2398.95|33
1733425350000|2024-12-05 19:02:30|2406.7|2399.4|2405.46|2398.16|2407.1|2399.8|2404.68|2397.38|33
1733425360000|2024-12-05 19:02:40|2405.59|2398.29|2403.35|2396.05|2406.4|2399.1|2403.25|2395.95|35
1733425370000|2024-12-05 19:02:50|2403.3|2396|2402.85|2395.55|2403.8|2396.5|2402.85|2395.55|31
1733425380000|2024-12-05 19:03:00|2402.88|2395.58|2402.64|2395.34|2403.13|2395.83|2401.53|2394.23|33
1733425390000|2024-12-05 19:03:10|2402.57|2395.27|2402.46|2395.16|2403.21|2395.91|2401.65|2394.35|36
1733425400000|2024-12-05 19:03:20|2402.65|2395.35|2403.4|2396.1|2404.35|2397.05|2401.4|2394.1|35
1733425410000|2024-12-05 19:03:30|2403.63|2396.33|2406.15|2398.85|2406.5|2399.2|2403.4|2396.1|28
1733425420000|2024-12-05 19:03:40|2406.4|2399.1|2408.45|2401.15|2408.95|2401.65|2406.2|2398.9|38
1733425430000|2024-12-05 19:03:50|2408.44|2401.14|2407.45|2400.15|2409.09|2401.79|2407.45|2400.15|31
1733425440000|2024-12-05 19:04:00|2407.44|2400.14|2412.6|2405.3|2414.3|2407|2407.28|2399.98|37
1733425450000|2024-12-05 19:04:10|2412.1|2404.8|2412.73|2405.43|2413.85|2406.55|2411.19|2403.89|37
1733425460000|2024-12-05 19:04:20|2413.25|2405.95|2411.68|2404.38|2414.53|2407.23|2410.7|2403.4|35
1733425470000|2024-12-05 19:04:30|2411.67|2404.37|2412.68|2405.38|2412.73|2405.43|2411.15|2403.85|31
1733425480000|2024-12-05 19:04:40|2412.8|2405.5|2410.04|2402.74|2412.8|2405.5|2409.98|2402.68|34
1733425490000|2024-12-05 19:04:50|2410.1|2402.8|2410.13|2402.83|2410.8|2403.5|2409.95|2402.65|30
1733425500000|2024-12-05 19:05:00|2410.15|2402.85|2407.25|2399.95|2410.15|2402.85|2407.15|2399.85|35
1733425510000|2024-12-05 19:05:10|2407.33|2400.03|2411.59|2404.29|2411.59|2404.29|2407.33|2400.03|36
1733425520000|2024-12-05 19:05:20|2411.63|2404.33|2412.9|2405.6|2413.78|2406.48|2411.58|2404.28|32
1733425530000|2024-12-05 19:05:30|2412.87|2405.57|2413.65|2406.35|2414.25|2406.95|2412.8|2405.5|35
1733425540000|2024-12-05 19:05:40|2413.75|2406.45|2410.34|2403.04|2413.75|2406.45|2410.3|2403|37
1733425550000|2024-12-05 19:05:50|2410.68|2403.38|2410.31|2403.01|2411.34|2404.04|2409.45|2402.15|34
1733425560000|2024-12-05 19:06:00|2410|2402.7|2408.93|2401.63|2410.1|2402.8|2408.93|2401.63|36
1733425570000|2024-12-05 19:06:10|2408.8|2401.5|2411.1|2403.8|2411.45|2404.15|2407.69|2400.39|35
1733425580000|2024-12-05 19:06:20|2411|2403.7|2408.27|2400.97|2411|2403.7|2408.23|2400.93|32
1733425590000|2024-12-05 19:06:30|2408.29|2400.99|2407.08|2399.78|2408.64|2401.34|2407|2399.7|36
1733425600000|2024-12-05 19:06:40|2407.11|2399.81|2408.19|2400.89|2408.35|2401.05|2407.11|2399.81|25
1733425610000|2024-12-05 19:06:50|2408.23|2400.93|2407.4|2400.1|2408.23|2400.93|2406.1|2398.8|35
1733425620000|2024-12-05 19:07:00|2407.35|2400.05|2404.22|2396.92|2407.35|2400.05|2404.22|2396.92|37
1733425630000|2024-12-05 19:07:10|2404.55|2397.25|2402.2|2394.9|2405.65|2398.35|2402.2|2394.9|33
1733425640000|2024-12-05 19:07:20|2402.1|2394.8|2402.14|2394.84|2402.5|2395.2|2401.25|2393.95|33
1733425650000|2024-12-05 19:07:30|2402.13|2394.83|2401.13|2393.83|2402.15|2394.85|2400.25|2392.95|31
1733425660000|2024-12-05 19:07:40|2401|2393.7|2401.23|2393.93|2402.18|2394.88|2400.43|2393.13|36
1733425670000|2024-12-05 19:07:50|2401.15|2393.85|2401.15|2393.85|2402.18|2394.88|2401.09|2393.79|30
1733425680000|2024-12-05 19:08:00|2401.3|2394|2404.9|2397.6|2404.9|2397.6|2401.1|2393.8|32
1733425690000|2024-12-05 19:08:10|2404.95|2397.65|2407|2399.7|2408.7|2401.4|2404.92|2397.62|36
1733425700000|2024-12-05 19:08:20|2407.05|2399.75|2409.03|2401.73|2409.03|2401.73|2407.02|2399.72|34
1733425710000|2024-12-05 19:08:30|2409.13|2401.83|2410.3|2403|2410.51|2403.21|2409.1|2401.8|32
1733425720000|2024-12-05 19:08:40|2410.38|2403.08|2414.35|2407.05|2414.5|2407.2|2410.38|2403.08|27
1733425730000|2024-12-05 19:08:50|2414.38|2407.08|2414.65|2407.35|2415.45|2408.15|2414.25|2406.95|32
1733425740000|2024-12-05 19:09:00|2414.46|2407.16|2413.2|2405.9|2415.53|2408.23|2413.1|2405.8|35
1733425750000|2024-12-05 19:09:10|2413.05|2405.75|2413.64|2406.34|2415.1|2407.8|2413.05|2405.75|31
1733425760000|2024-12-05 19:09:20|2413.78|2406.48|2413.12|2405.82|2414.3|2407|2413.12|2405.82|28
1733425770000|2024-12-05 19:09:30|2413.18|2405.88|2410.15|2402.85|2413.6|2406.3|2410.15|2402.85|30
1733425780000|2024-12-05 19:09:40|2410.25|2402.95|2411.7|2404.4|2414|2406.7|2410.25|2402.95|35
1733425790000|2024-12-05 19:09:50|2411.65|2404.35|2411.27|2403.97|2412.37|2405.07|2411.1|2403.8|32
1733425800000|2024-12-05 19:10:00|2411.2|2403.9|2413.19|2405.89|2413.5|2406.2|2411.17|2403.87|33
1733425810000|2024-12-05 19:10:10|2413.21|2405.91|2413.42|2406.12|2414.16|2406.86|2413.18|2405.88|29
1733425820000|2024-12-05 19:10:20|2413.6|2406.3|2415.15|2407.85|2415.15|2407.85|2413.3|2406|31
1733425830000|2024-12-05 19:10:30|2415.12|2407.82|2414.27|2406.97|2415.35|2408.05|2413.8|2406.5|29
1733425840000|2024-12-05 19:10:40|2414.21|2406.91|2414.04|2406.74|2414.21|2406.91|2413.28|2405.98|32
1733425850000|2024-12-05 19:10:50|2413.99|2406.69|2412.18|2404.88|2414.1|2406.8|2412.1|2404.8|26
1733425860000|2024-12-05 19:11:00|2412.17|2404.87|2412.89|2405.59|2413.05|2405.75|2412.14|2404.84|27
1733425870000|2024-12-05 19:11:10|2412.79|2405.49|2413.41|2406.11|2413.41|2406.11|2412.6|2405.3|33
1733425880000|2024-12-05 19:11:20|2413.4|2406.1|2414.1|2406.8|2414.35|2407.05|2413.4|2406.1|31
1733425890000|2024-12-05 19:11:30|2414.02|2406.72|2414.19|2406.89|2414.47|2407.17|2413.85|2406.55|28
1733425900000|2024-12-05 19:11:40|2414.22|2406.92|2414.19|2406.89|2414.61|2407.31|2414.19|2406.89|31
1733425910000|2024-12-05 19:11:50|2414.22|2406.92|2417.3|2410|2418.2|2410.9|2414.22|2406.92|36
1733425920000|2024-12-05 19:12:00|2417.05|2409.75|2416.35|2409.05|2418.08|2410.78|2416.28|2408.98|32
1733425930000|2024-12-05 19:12:10|2416.49|2409.19|2414.45|2407.15|2417.23|2409.93|2414.35|2407.05|31
1733425940000|2024-12-05 19:12:20|2414.32|2407.02|2416.05|2408.75|2416.75|2409.45|2414.32|2407.02|32
1733425950000|2024-12-05 19:12:30|2415.99|2408.69|2416|2408.7|2416|2408.7|2415.18|2407.88|32
1733425960000|2024-12-05 19:12:40|2415.9|2408.6|2410.28|2402.98|2415.9|2408.6|2410.18|2402.88|35
1733425970000|2024-12-05 19:12:50|2410.65|2403.35|2415.27|2407.97|2415.27|2407.97|2410.65|2403.35|34
1733425980000|2024-12-05 19:13:00|2415.19|2407.89|2411.15|2403.85|2415.19|2407.89|2411.1|2403.8|33
1733425990000|2024-12-05 19:13:10|2411.13|2403.83|2413.25|2405.95|2413.25|2405.95|2411.1|2403.8|25
1733426000000|2024-12-05 19:13:20|2413.15|2405.85|2413.3|2406|2413.3|2406|2412.23|2404.93|28
1733426010000|2024-12-05 19:13:30|2413.27|2405.97|2412.73|2405.43|2413.35|2406.05|2412.23|2404.93|34
1733426020000|2024-12-05 19:13:40|2412.6|2405.3|2415.3|2408|2415.3|2408|2412.13|2404.83|35
1733426030000|2024-12-05 19:13:50|2415.28|2407.98|2413.05|2405.75|2415.28|2407.98|2412.45|2405.15|33
1733426040000|2024-12-05 19:14:00|2413|2405.7|2411.19|2403.89|2413|2405.7|2411.1|2403.8|29
1733426050000|2024-12-05 19:14:10|2411.17|2403.87|2412.15|2404.85|2412.19|2404.89|2411.17|2403.87|29
1733426060000|2024-12-05 19:14:20|2412.25|2404.95|2412.25|2404.95|2413.1|2405.8|2412.05|2404.75|29
1733426070000|2024-12-05 19:14:30|2412.15|2404.85|2412.2|2404.9|2412.82|2405.52|2412.12|2404.82|28
1733426080000|2024-12-05 19:14:40|2412.3|2405|2412.77|2405.47|2413.45|2406.15|2412.15|2404.85|31
1733426090000|2024-12-05 19:14:50|2412.72|2405.42|2411.85|2404.55|2413.13|2405.83|2411.6|2404.3|36
1733426100000|2024-12-05 19:15:00|2412.15|2404.85|2409.6|2402.3|2412.2|2404.9|2409.6|2402.3|33
1733426110000|2024-12-05 19:15:10|2409.5|2402.2|2406.35|2399.05|2409.5|2402.2|2403.85|2396.55|39
1733426120000|2024-12-05 19:15:20|2406.33|2399.03|2406.45|2399.15|2412.15|2404.85|2406.33|2399.03|36
1733426130000|2024-12-05 19:15:30|2406.25|2398.95|2404.53|2397.23|2406.5|2399.2|2403.95|2396.65|38
1733426140000|2024-12-05 19:15:40|2404.43|2397.13|2403.99|2396.69|2404.89|2397.59|2403.39|2396.09|34
1733426150000|2024-12-05 19:15:50|2404.15|2396.85|2409.11|2401.81|2409.11|2401.81|2404.15|2396.85|34
1733426160000|2024-12-05 19:16:00|2409.13|2401.83|2410.43|2403.13|2413.15|2405.85|2409.13|2401.83|40
1733426170000|2024-12-05 19:16:10|2410.25|2402.95|2407.95|2400.65|2410.5|2403.2|2407.7|2400.4|37
1733426180000|2024-12-05 19:16:20|2407.85|2400.55|2410.12|2402.82|2410.12|2402.82|2407.4|2400.1|38
1733426190000|2024-12-05 19:16:30|2410.68|2403.38|2416.08|2408.78|2416.08|2408.78|2410.68|2403.38|38
1733426200000|2024-12-05 19:16:40|2415.85|2408.55|2416.21|2408.91|2417.35|2410.05|2415.57|2408.27|34
1733426210000|2024-12-05 19:16:50|2416.18|2408.88|2415.17|2407.87|2416.18|2408.88|2414.88|2407.58|33
1733426220000|2024-12-05 19:17:00|2415.1|2407.8|2412.12|2404.82|2415.21|2407.91|2412|2404.7|34
1733426230000|2024-12-05 19:17:10|2412.25|2404.95|2414.24|2406.94|2415.4|2408.1|2412.13|2404.83|38
1733426240000|2024-12-05 19:17:20|2414.1|2406.8|2415.13|2407.83|2415.23|2407.93|2413.8|2406.5|37
1733426250000|2024-12-05 19:17:30|2415.22|2407.92|2416.45|2409.15|2416.9|2409.6|2415.2|2407.9|37
1733426260000|2024-12-05 19:17:40|2416.58|2409.28|2420.77|2413.47|2421.8|2414.5|2416.58|2409.28|32
1733426270000|2024-12-05 19:17:50|2418.88|2411.58|2418.4|2411.1|2418.88|2411.58|2417.15|2409.85|35
1733426280000|2024-12-05 19:18:00|2419.12|2411.82|2419.45|2412.15|2420.9|2413.6|2418.44|2411.14|39
1733426290000|2024-12-05 19:18:10|2419.46|2412.16|2420.17|2412.87|2420.95|2413.65|2419.38|2412.08|36
1733426300000|2024-12-05 19:18:20|2420.1|2412.8|2420.17|2412.87|2421.15|2413.85|2419.55|2412.25|36
1733426310000|2024-12-05 19:18:30|2420.27|2412.97|2420.15|2412.85|2420.27|2412.97|2419.15|2411.85|33
1733426320000|2024-12-05 19:18:40|2420.1|2412.8|2420.19|2412.89|2420.25|2412.95|2419.34|2412.04|34
1733426330000|2024-12-05 19:18:50|2420.2|2412.9|2420.3|2413|2420.7|2413.4|2419.2|2411.9|38
1733426340000|2024-12-05 19:19:00|2420.17|2412.87|2421.07|2413.77|2421.07|2413.77|2419.38|2412.08|34
1733426350000|2024-12-05 19:19:10|2421|2413.7|2423.2|2415.9|2423.54|2416.24|2420.9|2413.6|25
1733426360000|2024-12-05 19:19:20|2423.19|2415.89|2421.15|2413.85|2423.25|2415.95|2421.05|2413.75|29
1733426370000|2024-12-05 19:19:30|2421.13|2413.83|2422.33|2415.03|2423.18|2415.88|2421.13|2413.83|28
1733426380000|2024-12-05 19:19:40|2422.48|2415.18|2421.24|2413.94|2422.7|2415.4|2421.1|2413.8|29
1733426390000|2024-12-05 19:19:50|2421.26|2413.96|2415.15|2407.85|2421.32|2414.02|2414.33|2407.03|37
1733426400000|2024-12-05 19:20:00|2415.2|2407.9|2418.21|2410.91|2418.28|2410.98|2414.9|2407.6|37
1733426410000|2024-12-05 19:20:10|2418.24|2410.94|2418.11|2410.81|2418.5|2411.2|2416.85|2409.55|35
1733426420000|2024-12-05 19:20:20|2418.09|2410.79|2418.09|2410.79|2418.15|2410.85|2417.25|2409.95|37
1733426430000|2024-12-05 19:20:30|2418.1|2410.8|2417.18|2409.88|2418.1|2410.8|2417.05|2409.75|29
1733426440000|2024-12-05 19:20:40|2417.24|2409.94|2415.42|2408.12|2417.85|2410.55|2415.42|2408.12|34
1733426450000|2024-12-05 19:20:50|2415.36|2408.06|2415.12|2407.82|2416.85|2409.55|2415.1|2407.8|34
1733426460000|2024-12-05 19:21:00|2415.15|2407.85|2415.13|2407.83|2415.15|2407.85|2415.08|2407.78|24
1733426470000|2024-12-05 19:21:10|2415.4|2408.1|2415.07|2407.77|2416.5|2409.2|2414.8|2407.5|32
1733426480000|2024-12-05 19:21:20|2415.26|2407.96|2415.32|2408.02|2415.55|2408.25|2414.24|2406.94|37
1733426490000|2024-12-05 19:21:30|2415.26|2407.96|2417.26|2409.96|2417.45|2410.15|2415.26|2407.96|35
1733426500000|2024-12-05 19:21:40|2417.27|2409.97|2420.1|2412.8|2420.1|2412.8|2417.24|2409.94|26
1733426510000|2024-12-05 19:21:50|2420.25|2412.95|2418.22|2410.92|2420.25|2412.95|2418.22|2410.92|34
1733426520000|2024-12-05 19:22:00|2417.9|2410.6|2416.75|2409.45|2418.52|2411.22|2416.75|2409.45|34
1733426530000|2024-12-05 19:22:10|2416.89|2409.59|2417.31|2410.01|2418.2|2410.9|2416.05|2408.75|32
1733426540000|2024-12-05 19:22:20|2417.7|2410.4|2415.37|2408.07|2418.06|2410.76|2415.3|2408|30
1733426550000|2024-12-05 19:22:30|2415.24|2407.94|2419.13|2411.83|2419.13|2411.83|2414.9|2407.6|31
1733426560000|2024-12-05 19:22:40|2418.84|2411.54|2420.65|2413.35|2420.65|2413.35|2418.6|2411.3|35
1733426570000|2024-12-05 19:22:50|2421.15|2413.85|2422.21|2414.91|2422.25|2414.95|2419.33|2412.03|31
1733426580000|2024-12-05 19:23:00|2422.18|2414.88|2421.24|2413.94|2422.55|2415.25|2420.44|2413.14|34
1733426590000|2024-12-05 19:23:10|2421.23|2413.93|2422.04|2414.74|2422.06|2414.76|2421.07|2413.77|34
1733426600000|2024-12-05 19:23:20|2422.06|2414.76|2421.22|2413.92|2422.18|2414.88|2421.22|2413.92|32
1733426610000|2024-12-05 19:23:30|2421.28|2413.98|2421.3|2414|2421.95|2414.65|2421.05|2413.75|39
1733426620000|2024-12-05 19:23:40|2421.25|2413.95|2421.21|2413.91|2421.39|2414.09|2420.8|2413.5|33
1733426630000|2024-12-05 19:23:50|2421.31|2414.01|2421.24|2413.94|2421.31|2414.01|2420.22|2412.92|34
1733426640000|2024-12-05 19:24:00|2421.15|2413.85|2420.51|2413.21|2421.18|2413.88|2420.24|2412.94|30
1733426650000|2024-12-05 19:24:10|2421.11|2413.81|2421.13|2413.83|2421.15|2413.85|2420.3|2413|36
1733426660000|2024-12-05 19:24:20|2421.15|2413.85|2422.15|2414.85|2422.2|2414.9|2421.13|2413.83|35
1733426670000|2024-12-05 19:24:30|2422.18|2414.88|2425.15|2417.85|2425.15|2417.85|2422.18|2414.88|29
1733426680000|2024-12-05 19:24:40|2425.25|2417.95|2426.45|2419.15|2427.28|2419.98|2425.15|2417.85|26
1733426690000|2024-12-05 19:24:50|2426.3|2419|2426.98|2419.68|2427.07|2419.77|2426.15|2418.85|26
1733426700000|2024-12-05 19:25:00|2426.37|2419.07|2428.05|2420.75|2428.05|2420.75|2426.34|2419.04|25
1733426710000|2024-12-05 19:25:10|2428.3|2421|2427.1|2419.8|2428.3|2421|2427.05|2419.75|26
1733426720000|2024-12-05 19:25:20|2427.23|2419.93|2427.11|2419.81|2427.4|2420.1|2427.1|2419.8|26
1733426730000|2024-12-05 19:25:30|2427.1|2419.8|2427.16|2419.86|2429.08|2421.78|2426.85|2419.55|31
1733426740000|2024-12-05 19:25:40|2427.21|2419.91|2424.1|2416.8|2427.21|2419.91|2424.1|2416.8|34
1733426750000|2024-12-05 19:25:50|2424.15|2416.85|2424.26|2416.96|2424.95|2417.65|2423.85|2416.55|40
1733426760000|2024-12-05 19:26:00|2424.27|2416.97|2424.28|2416.98|2424.9|2417.6|2424.21|2416.91|33
1733426770000|2024-12-05 19:26:10|2424.24|2416.94|2423.26|2415.96|2424.45|2417.15|2423|2415.7|35
1733426780000|2024-12-05 19:26:20|2423.21|2415.91|2420.45|2413.15|2423.24|2415.94|2419.34|2412.04|35
1733426790000|2024-12-05 19:26:30|2420.35|2413.05|2421.05|2413.75|2421.6|2414.3|2419.38|2412.08|35
1733426800000|2024-12-05 19:26:40|2420.35|2413.05|2419.53|2412.23|2420.35|2413.05|2419.15|2411.85|35
1733426810000|2024-12-05 19:26:50|2419.4|2412.1|2420.03|2412.73|2420.37|2413.07|2419.35|2412.05|31
1733426820000|2024-12-05 19:27:00|2419.95|2412.65|2418.1|2410.8|2419.95|2412.65|2417.11|2409.81|37
1733426830000|2024-12-05 19:27:10|2418.11|2410.81|2417.11|2409.81|2418.28|2410.98|2417.11|2409.81|24
1733426840000|2024-12-05 19:27:20|2417.08|2409.78|2416.35|2409.05|2417.4|2410.1|2415.1|2407.8|31
1733426850000|2024-12-05 19:27:30|2416.38|2409.08|2416.48|2409.18|2416.8|2409.5|2416.12|2408.82|35
1733426860000|2024-12-05 19:27:40|2416.51|2409.21|2417.26|2409.96|2417.4|2410.1|2416.5|2409.2|35
1733426870000|2024-12-05 19:27:50|2417.27|2409.97|2418.15|2410.85|2418.26|2410.96|2417.05|2409.75|28
1733426880000|2024-12-05 19:28:00|2418.13|2410.83|2416.88|2409.58|2418.15|2410.85|2416.64|2409.34|33
1733426890000|2024-12-05 19:28:10|2416.84|2409.54|2417.21|2409.91|2417.75|2410.45|2416.73|2409.43|31
1733426900000|2024-12-05 19:28:20|2417.41|2410.11|2416.37|2409.07|2417.45|2410.15|2416.34|2409.04|25
1733426910000|2024-12-05 19:28:30|2416.31|2409.01|2416.42|2409.12|2417.15|2409.85|2416.22|2408.92|30
1733426920000|2024-12-05 19:28:40|2416.51|2409.21|2418.7|2411.4|2419.13|2411.83|2416.35|2409.05|37
1733426930000|2024-12-05 19:28:50|2418.45|2411.15|2418.65|2411.35|2418.65|2411.35|2417.4|2410.1|31
1733426940000|2024-12-05 19:29:00|2418.7|2411.4|2416.6|2409.3|2418.7|2411.4|2416.32|2409.02|34
1733426950000|2024-12-05 19:29:10|2416.72|2409.42|2419.19|2411.89|2420.06|2412.76|2416.72|2409.42|36
1733426960000|2024-12-05 19:29:20|2419.5|2412.2|2419.56|2412.26|2419.56|2412.26|2419.19|2411.89|19
1733426970000|2024-12-05 19:29:30|2420.23|2412.93|2418.25|2410.95|2420.23|2412.93|2418.24|2410.94|25
1733426980000|2024-12-05 19:29:40|2418.15|2410.85|2415.75|2408.45|2418.2|2410.9|2415.72|2408.42|31
1733426990000|2024-12-05 19:29:50|2415.67|2408.37|2416.4|2409.1|2416.4|2409.1|2414.65|2407.35|21
1733427000000|2024-12-05 19:30:00|2416.3|2409|2420.3|2413|2420.3|2413|2415.94|2408.64|33
1733427010000|2024-12-05 19:30:10|2420.58|2413.28|2420.73|2413.43|2421.44|2414.14|2419.14|2411.84|37
1733427020000|2024-12-05 19:30:20|2420.78|2413.48|2421.43|2414.13|2421.43|2414.13|2420.45|2413.15|28
1733427030000|2024-12-05 19:30:30|2421.4|2414.1|2421.65|2414.35|2422.53|2415.23|2421.19|2413.89|36
1733427040000|2024-12-05 19:30:40|2421.7|2414.4|2422.45|2415.15|2422.8|2415.5|2421.19|2413.89|34
1733427050000|2024-12-05 19:30:50|2422.93|2415.63|2420.25|2412.95|2423.18|2415.88|2420.05|2412.75|38
1733427060000|2024-12-05 19:31:00|2420.2|2412.9|2421.39|2414.09|2421.52|2414.22|2419.32|2412.02|32
1733427070000|2024-12-05 19:31:10|2421.43|2414.13|2421.54|2414.24|2422.06|2414.76|2420.8|2413.5|37
1733427080000|2024-12-05 19:31:20|2421.65|2414.35|2424.58|2417.28|2425.48|2418.18|2421.53|2414.23|37
1733427090000|2024-12-05 19:31:30|2425.15|2417.85|2423.23|2415.93|2425.31|2418.01|2423.21|2415.91|35
1733427100000|2024-12-05 19:31:40|2423.26|2415.96|2422.48|2415.18|2423.31|2416.01|2422.13|2414.83|37
1733427110000|2024-12-05 19:31:50|2422.55|2415.25|2423.4|2416.1|2423.4|2416.1|2422.49|2415.19|19
1733427120000|2024-12-05 19:32:00|2423.43|2416.13|2423.4|2416.1|2423.45|2416.15|2422.58|2415.28|29
1733427130000|2024-12-05 19:32:10|2423.62|2416.32|2423.27|2415.97|2425.4|2418.1|2423.19|2415.89|36
1733427140000|2024-12-05 19:32:20|2423.24|2415.94|2424.53|2417.23|2424.74|2417.44|2423.18|2415.88|37
1733427150000|2024-12-05 19:32:30|2424.57|2417.27|2424.31|2417.01|2424.57|2417.27|2424.18|2416.88|29
1733427160000|2024-12-05 19:32:40|2424.3|2417|2424.19|2416.89|2424.46|2417.16|2423.52|2416.22|36
1733427170000|2024-12-05 19:32:50|2424.53|2417.23|2424.7|2417.4|2425.65|2418.35|2424.48|2417.18|34
1733427180000|2024-12-05 19:33:00|2424.67|2417.37|2424.59|2417.29|2426.09|2418.79|2424.4|2417.1|35
1733427190000|2024-12-05 19:33:10|2424.68|2417.38|2425.34|2418.04|2425.46|2418.16|2424.6|2417.3|26
1733427200000|2024-12-05 19:33:20|2425.33|2418.03|2425.93|2418.63|2425.98|2418.68|2425.2|2417.9|22
1733427210000|2024-12-05 19:33:30|2425.75|2418.45|2426.35|2419.05|2427.45|2420.15|2425.45|2418.15|37
1733427220000|2024-12-05 19:33:40|2426.33|2419.03|2427|2419.7|2427.1|2419.8|2425.4|2418.1|28
1733427230000|2024-12-05 19:33:50|2426.6|2419.3|2426.46|2419.16|2426.69|2419.39|2426.15|2418.85|30
1733427240000|2024-12-05 19:34:00|2426.69|2419.39|2426.36|2419.06|2426.75|2419.45|2426.23|2418.93|30
1733427250000|2024-12-05 19:34:10|2426.33|2419.03|2426.73|2419.43|2427.23|2419.93|2426.33|2419.03|26
1733427260000|2024-12-05 19:34:20|2426.7|2419.4|2426.57|2419.27|2426.75|2419.45|2426.57|2419.27|24
1733427270000|2024-12-05 19:34:30|2426.44|2419.14|2426.23|2418.93|2426.5|2419.2|2425.48|2418.18|26
1733427280000|2024-12-05 19:34:40|2426.26|2418.96|2427.27|2419.97|2427.4|2420.1|2426.15|2418.85|23
1733427290000|2024-12-05 19:34:50|2427.15|2419.85|2427.75|2420.45|2427.85|2420.55|2427.13|2419.83|16
1733427300000|2024-12-05 19:35:00|2427.65|2420.35|2425.33|2418.03|2427.65|2420.35|2424.35|2417.05|35
1733427310000|2024-12-05 19:35:10|2425.24|2417.94|2425.4|2418.1|2425.78|2418.48|2425.18|2417.88|27
1733427320000|2024-12-05 19:35:20|2425.45|2418.15|2424.35|2417.05|2425.45|2418.15|2424.15|2416.85|35
1733427330000|2024-12-05 19:35:30|2424.33|2417.03|2424.45|2417.15|2424.45|2417.15|2422.32|2415.02|36
1733427340000|2024-12-05 19:35:40|2424.36|2417.06|2423.9|2416.6|2424.36|2417.06|2422.85|2415.55|35
1733427350000|2024-12-05 19:35:50|2423.89|2416.59|2424.08|2416.78|2425.2|2417.9|2423.4|2416.1|31
1733427360000|2024-12-05 19:36:00|2424.07|2416.77|2425.46|2418.16|2425.46|2418.16|2423.96|2416.66|32
1733427370000|2024-12-05 19:36:10|2425.54|2418.24|2427.12|2419.82|2427.5|2420.2|2425.19|2417.89|33
1733427380000|2024-12-05 19:36:20|2426.6|2419.3|2425.33|2418.03|2427.05|2419.75|2425.3|2418|35
1733427390000|2024-12-05 19:36:30|2425.73|2418.43|2423.3|2416|2425.85|2418.55|2422.4|2415.1|36
1733427400000|2024-12-05 19:36:40|2423.21|2415.91|2421.15|2413.85|2423.43|2416.13|2421.15|2413.85|28
1733427410000|2024-12-05 19:36:50|2421.26|2413.96|2418.45|2411.15|2421.45|2414.15|2417.33|2410.03|33
1733427420000|2024-12-05 19:37:00|2419|2411.7|2419.65|2412.35|2420.15|2412.85|2418.18|2410.88|35
1733427430000|2024-12-05 19:37:10|2419.7|2412.4|2414.98|2407.68|2419.7|2412.4|2414.98|2407.68|33
1733427440000|2024-12-05 19:37:20|2415.03|2407.73|2412.4|2405.1|2415.03|2407.73|2411.39|2404.09|37
1733427450000|2024-12-05 19:37:30|2412.43|2405.13|2411.67|2404.37|2413.4|2406.1|2411.33|2404.03|35
1733427460000|2024-12-05 19:37:40|2412.42|2405.12|2411.99|2404.69|2412.42|2405.12|2410.85|2403.55|38
1733427470000|2024-12-05 19:37:50|2411.9|2404.6|2412.17|2404.87|2412.35|2405.05|2411|2403.7|39
1733427480000|2024-12-05 19:38:00|2412.11|2404.81|2411.86|2404.56|2413.15|2405.85|2411.25|2403.95|38
1733427490000|2024-12-05 19:38:10|2412.27|2404.97|2415.24|2407.94|2415.8|2408.5|2412.27|2404.97|38
1733427500000|2024-12-05 19:38:20|2415.18|2407.88|2417.15|2409.85|2417.15|2409.85|2415.17|2407.87|35
1733427510000|2024-12-05 19:38:30|2417.5|2410.2|2416.55|2409.25|2418.13|2410.83|2416.38|2409.08|27
1733427520000|2024-12-05 19:38:40|2416.32|2409.02|2413.4|2406.1|2416.32|2409.02|2413.3|2406|36
1733427530000|2024-12-05 19:38:50|2413.33|2406.03|2413.08|2405.78|2414.15|2406.85|2413.03|2405.73|35
1733427540000|2024-12-05 19:39:00|2412.8|2405.5|2412.98|2405.68|2413.25|2405.95|2412.15|2404.85|35
1733427550000|2024-12-05 19:39:10|2413.22|2405.92|2413.33|2406.03|2415.27|2407.97|2413.22|2405.92|36
1733427560000|2024-12-05 19:39:20|2413.18|2405.88|2412.99|2405.69|2413.2|2405.9|2411.59|2404.29|35
1733427570000|2024-12-05 19:39:30|2412.7|2405.4|2412.73|2405.43|2413.15|2405.85|2412.13|2404.83|33
1733427580000|2024-12-05 19:39:40|2412.55|2405.25|2412.18|2404.88|2412.55|2405.25|2411.25|2403.95|37
1733427590000|2024-12-05 19:39:50|2412.2|2404.9|2415.05|2407.75|2415.1|2407.8|2412.18|2404.88|38
1733427600000|2024-12-05 19:40:00|2415.11|2407.81|2418.97|2411.67|2419|2411.7|2415.11|2407.81|33
1733427610000|2024-12-05 19:40:10|2419.1|2411.8|2417.55|2410.25|2420.08|2412.78|2417.36|2410.06|36
1733427620000|2024-12-05 19:40:20|2417.32|2410.02|2417.04|2409.74|2418.13|2410.83|2416.48|2409.18|31
1733427630000|2024-12-05 19:40:30|2416.85|2409.55|2414.63|2407.33|2417.4|2410.1|2414.44|2407.14|29
1733427640000|2024-12-05 19:40:40|2415|2407.7|2414.17|2406.87|2415.27|2407.97|2414.1|2406.8|31
1733427650000|2024-12-05 19:40:50|2414.22|2406.92|2414.3|2407|2415.35|2408.05|2414.17|2406.87|19
1733427660000|2024-12-05 19:41:00|2414.22|2406.92|2415.13|2407.83|2415.43|2408.13|2414.2|2406.9|34
1733427670000|2024-12-05 19:41:10|2415.15|2407.85|2415.2|2407.9|2416.15|2408.85|2414.7|2407.4|30
1733427680000|2024-12-05 19:41:20|2415.3|2408|2414.75|2407.45|2416.06|2408.76|2414.35|2407.05|32
1733427690000|2024-12-05 19:41:30|2414.85|2407.55|2414.05|2406.75|2414.85|2407.55|2412.9|2405.6|32
1733427700000|2024-12-05 19:41:40|2414.2|2406.9|2412.7|2405.4|2415.05|2407.75|2412.7|2405.4|34
1733427710000|2024-12-05 19:41:50|2413.13|2405.83|2414.08|2406.78|2414.5|2407.2|2412.13|2404.83|37
1733427720000|2024-12-05 19:42:00|2414.05|2406.75|2412.65|2405.35|2414.4|2407.1|2412.5|2405.2|35
1733427730000|2024-12-05 19:42:10|2412.95|2405.65|2409.3|2402|2413|2405.7|2409.3|2402|32
1733427740000|2024-12-05 19:42:20|2409.28|2401.98|2409.15|2401.85|2410.14|2402.84|2408.6|2401.3|25
1733427750000|2024-12-05 19:42:30|2409.13|2401.83|2409.31|2402.01|2409.63|2402.33|2409.02|2401.72|35
1733427760000|2024-12-05 19:42:40|2410.06|2402.76|2411.58|2404.28|2411.99|2404.69|2409.9|2402.6|36
1733427770000|2024-12-05 19:42:50|2411.85|2404.55|2411|2403.7|2411.85|2404.55|2410.1|2402.8|29
1733427780000|2024-12-05 19:43:00|2411.02|2403.72|2411.08|2403.78|2412.13|2404.83|2410.75|2403.45|36
1733427790000|2024-12-05 19:43:10|2411.3|2404|2410.01|2402.71|2411.35|2404.05|2409.95|2402.65|29
1733427800000|2024-12-05 19:43:20|2410.04|2402.74|2408.2|2400.9|2410.04|2402.74|2407.95|2400.65|32
1733427810000|2024-12-05 19:43:30|2408.22|2400.92|2408.41|2401.11|2409|2401.7|2408.22|2400.92|36
1733427820000|2024-12-05 19:43:40|2408.42|2401.12|2407.8|2400.5|2408.6|2401.3|2407.53|2400.23|34
1733427830000|2024-12-05 19:43:50|2407.35|2400.05|2407|2399.7|2407.9|2400.6|2407|2399.7|26
1733427840000|2024-12-05 19:44:00|2407.1|2399.8|2406.4|2399.1|2407.15|2399.85|2406.38|2399.08|30
1733427850000|2024-12-05 19:44:10|2406.45|2399.15|2402.3|2395|2406.47|2399.17|2402.3|2395|32
1733427860000|2024-12-05 19:44:20|2401.73|2394.43|2399.3|2392|2402.05|2394.75|2398.8|2391.5|35
1733427870000|2024-12-05 19:44:30|2399.21|2391.91|2398.1|2390.8|2399.55|2392.25|2398.01|2390.71|37
1733427880000|2024-12-05 19:44:40|2397.91|2390.61|2396.85|2389.55|2398.6|2391.3|2396.85|2389.55|31
1733427890000|2024-12-05 19:44:50|2396.68|2389.38|2397.01|2389.71|2397.63|2390.33|2395.95|2388.65|38
1733427900000|2024-12-05 19:45:00|2397.15|2389.85|2400.93|2393.63|2400.96|2393.66|2397.12|2389.82|40
1733427910000|2024-12-05 19:45:10|2400.68|2393.38|2401.63|2394.33|2403.1|2395.8|2400.52|2393.22|39
1733427920000|2024-12-05 19:45:20|2402.42|2395.12|2403.83|2396.53|2405.59|2398.29|2402.41|2395.11|33
1733427930000|2024-12-05 19:45:30|2404.35|2397.05|2403.9|2396.6|2404.65|2397.35|2403.33|2396.03|34
1733427940000|2024-12-05 19:45:40|2403.15|2395.85|2400.47|2393.17|2403.35|2396.05|2400.47|2393.17|38
1733427950000|2024-12-05 19:45:50|2400.33|2393.03|2398.67|2391.37|2401.3|2394|2398.57|2391.27|29
1733427960000|2024-12-05 19:46:00|2398.69|2391.39|2397|2389.7|2400.88|2393.58|2396.75|2389.45|39
1733427970000|2024-12-05 19:46:10|2396.56|2389.26|2395.55|2388.25|2397.09|2389.79|2394.15|2386.85|39
1733427980000|2024-12-05 19:46:20|2395.83|2388.53|2394.58|2387.28|2395.83|2388.53|2393.29|2385.99|33
1733427990000|2024-12-05 19:46:30|2394.36|2387.06|2387.35|2380.05|2395.9|2388.6|2386.32|2379.02|39
1733428000000|2024-12-05 19:46:40|2386.98|2379.68|2388.35|2381.05|2389.15|2381.85|2386.98|2379.68|37
1733428010000|2024-12-05 19:46:50|2388.02|2380.72|2386|2378.7|2388.02|2380.72|2385.83|2378.53|39
1733428020000|2024-12-05 19:47:00|2386.05|2378.75|2386.74|2379.44|2386.8|2379.5|2384.6|2377.3|40
1733428030000|2024-12-05 19:47:10|2387.05|2379.75|2387.4|2380.1|2388.45|2381.15|2386.1|2378.8|40
1733428040000|2024-12-05 19:47:20|2387.2|2379.9|2389|2381.7|2389.1|2381.8|2386.1|2378.8|40
1733428050000|2024-12-05 19:47:30|2389.43|2382.13|2388.33|2381.03|2389.43|2382.13|2387.35|2380.05|38
1733428060000|2024-12-05 19:47:40|2388.23|2380.93|2385.6|2378.3|2388.75|2381.45|2385.6|2378.3|38
1733428070000|2024-12-05 19:47:50|2385.49|2378.19|2387.27|2379.97|2387.81|2380.51|2384.4|2377.1|37
1733428080000|2024-12-05 19:48:00|2387.29|2379.99|2392.65|2385.35|2393.3|2386|2387.29|2379.99|40
1733428090000|2024-12-05 19:48:10|2392.37|2385.07|2393.35|2386.05|2394.31|2387.01|2390.3|2383|39
1733428100000|2024-12-05 19:48:20|2393.3|2386|2394.25|2386.95|2394.25|2386.95|2392.3|2385|35
1733428110000|2024-12-05 19:48:30|2394.35|2387.05|2398.1|2390.8|2398.1|2390.8|2394.35|2387.05|37
1733428120000|2024-12-05 19:48:40|2398.3|2391|2396.85|2389.55|2399.4|2392.1|2396.75|2389.45|34
1733428130000|2024-12-05 19:48:50|2396.69|2389.39|2397.6|2390.3|2398.7|2391.4|2396.69|2389.39|37
1733428140000|2024-12-05 19:49:00|2397.85|2390.55|2393.05|2385.75|2398.17|2390.87|2393.05|2385.75|35
1733428150000|2024-12-05 19:49:10|2393.37|2386.07|2395.4|2388.1|2395.55|2388.25|2393.37|2386.07|40
1733428160000|2024-12-05 19:49:20|2395.88|2388.58|2396.18|2388.88|2397.55|2390.25|2395.88|2388.58|38
1733428170000|2024-12-05 19:49:30|2396.21|2388.91|2392.35|2385.05|2396.21|2388.91|2392.14|2384.84|37
1733428180000|2024-12-05 19:49:40|2392.7|2385.4|2392.55|2385.25|2393.47|2386.17|2391.5|2384.2|39
1733428190000|2024-12-05 19:49:50|2393.1|2385.8|2391.57|2384.27|2393.53|2386.23|2391.38|2384.08|34
1733428200000|2024-12-05 19:50:00|2391.63|2384.33|2387.95|2380.65|2391.93|2384.63|2387.95|2380.65|39
1733428210000|2024-12-05 19:50:10|2387.9|2380.6|2388.58|2381.28|2388.86|2381.56|2386.35|2379.05|35
1733428220000|2024-12-05 19:50:20|2388.92|2381.62|2390.15|2382.85|2392.23|2384.93|2388.73|2381.43|38
1733428230000|2024-12-05 19:50:30|2390.2|2382.9|2393.55|2386.25|2393.55|2386.25|2389.28|2381.98|40
1733428240000|2024-12-05 19:50:40|2393.9|2386.6|2393.66|2386.36|2394.48|2387.18|2392.68|2385.38|35
1733428250000|2024-12-05 19:50:50|2393.62|2386.32|2393.38|2386.08|2394.43|2387.13|2392.75|2385.45|37
1733428260000|2024-12-05 19:51:00|2393.28|2385.98|2391.96|2384.66|2394.43|2387.13|2390.77|2383.47|37
1733428270000|2024-12-05 19:51:10|2392.15|2384.85|2391.83|2384.53|2394.82|2387.52|2391.56|2384.26|37
1733428280000|2024-12-05 19:51:20|2391.72|2384.42|2391.49|2384.19|2393.51|2386.21|2391.49|2384.19|33
1733428290000|2024-12-05 19:51:30|2391.51|2384.21|2391.7|2384.4|2391.85|2384.55|2390.6|2383.3|36
1733428300000|2024-12-05 19:51:40|2391.55|2384.25|2388.93|2381.63|2391.65|2384.35|2388.68|2381.38|35
1733428310000|2024-12-05 19:51:50|2388.71|2381.41|2389.7|2382.4|2389.82|2382.52|2388.41|2381.11|37
1733428320000|2024-12-05 19:52:00|2389.45|2382.15|2386.61|2379.31|2389.58|2382.28|2386.55|2379.25|36
1733428330000|2024-12-05 19:52:10|2386.99|2379.69|2385.35|2378.05|2386.99|2379.69|2383.4|2376.1|34
1733428340000|2024-12-05 19:52:20|2385.3|2378|2388.4|2381.1|2388.57|2381.27|2384.4|2377.1|37
1733428350000|2024-12-05 19:52:30|2388.27|2380.97|2386.1|2378.8|2388.95|2381.65|2385.57|2378.27|34
1733428360000|2024-12-05 19:52:40|2385.76|2378.46|2387.75|2380.45|2388.33|2381.03|2385.46|2378.16|39
1733428370000|2024-12-05 19:52:50|2387.55|2380.25|2388.35|2381.05|2388.83|2381.53|2385.61|2378.31|38
1733428380000|2024-12-05 19:53:00|2387.85|2380.55|2389.1|2381.8|2389.65|2382.35|2387.66|2380.36|36
1733428390000|2024-12-05 19:53:10|2388.87|2381.57|2385.55|2378.25|2388.87|2381.57|2385.35|2378.05|36
1733428400000|2024-12-05 19:53:20|2385.63|2378.33|2383.65|2376.35|2385.63|2378.33|2383.55|2376.25|33
1733428410000|2024-12-05 19:53:30|2383.55|2376.25|2381.03|2373.73|2383.55|2376.25|2381.03|2373.73|35
1733428420000|2024-12-05 19:53:40|2380.51|2373.21|2379.89|2372.59|2380.68|2373.38|2379.23|2371.93|37
1733428430000|2024-12-05 19:53:50|2379.83|2372.53|2379.5|2372.2|2381.14|2373.84|2379.42|2372.12|38
1733428440000|2024-12-05 19:54:00|2379.55|2372.25|2378.25|2370.95|2380.1|2372.8|2376.75|2369.45|39
1733428450000|2024-12-05 19:54:10|2377.92|2370.62|2376.62|2369.32|2378.3|2371|2376.62|2369.32|33
1733428460000|2024-12-05 19:54:20|2376.72|2369.42|2379|2371.7|2379.45|2372.15|2376.59|2369.29|37
1733428470000|2024-12-05 19:54:30|2378.8|2371.5|2376.5|2369.2|2378.8|2371.5|2375.56|2368.26|38
1733428480000|2024-12-05 19:54:40|2376.44|2369.14|2374.05|2366.75|2377.96|2370.66|2373.83|2366.53|39
1733428490000|2024-12-05 19:54:50|2374.45|2367.15|2375.1|2367.8|2375.76|2368.46|2373.45|2366.15|38
1733428500000|2024-12-05 19:55:00|2375|2367.7|2373.1|2365.8|2375.28|2367.98|2373.1|2365.8|37
1733428510000|2024-12-05 19:55:10|2373.15|2365.85|2372.58|2365.28|2374.55|2367.25|2372.47|2365.17|39
1733428520000|2024-12-05 19:55:20|2372.55|2365.25|2373.03|2365.73|2373.03|2365.73|2372.04|2364.74|32
1733428530000|2024-12-05 19:55:30|2372.5|2365.2|2376.4|2369.1|2376.4|2369.1|2372.5|2365.2|36
1733428540000|2024-12-05 19:55:40|2376.7|2369.4|2374.6|2367.3|2377.55|2370.25|2374.41|2367.11|39
1733428550000|2024-12-05 19:55:50|2374.4|2367.1|2372.32|2365.02|2374.4|2367.1|2372.3|2365|34
1733428560000|2024-12-05 19:56:00|2372.5|2365.2|2372.45|2365.15|2374.51|2367.21|2372.26|2364.96|37
1733428570000|2024-12-05 19:56:10|2372.4|2365.1|2371.12|2363.82|2373.25|2365.95|2370.64|2363.34|33
1733428580000|2024-12-05 19:56:20|2371.39|2364.09|2372.1|2364.8|2373.93|2366.63|2370.98|2363.68|39
1733428590000|2024-12-05 19:56:30|2371.95|2364.65|2365.98|2358.68|2371.98|2364.68|2365.98|2358.68|40
1733428600000|2024-12-05 19:56:40|2366|2358.7|2367.53|2360.23|2368.06|2360.76|2366|2358.7|37
1733428610000|2024-12-05 19:56:50|2367.18|2359.88|2366.39|2359.09|2368.45|2361.15|2366.26|2358.96|35
1733428620000|2024-12-05 19:57:00|2366.37|2359.07|2365.6|2358.3|2367.23|2359.93|2365.53|2358.23|35
1733428630000|2024-12-05 19:57:10|2365.53|2358.23|2366.32|2359.02|2368|2360.7|2365.53|2358.23|36
1733428640000|2024-12-05 19:57:20|2366.3|2359|2364.15|2356.85|2366.73|2359.43|2363.88|2356.58|38
1733428650000|2024-12-05 19:57:30|2364.1|2356.8|2363.9|2356.6|2364.45|2357.15|2363.2|2355.9|35
1733428660000|2024-12-05 19:57:40|2364.05|2356.75|2369.46|2362.16|2369.8|2362.5|2364.05|2356.75|35
1733428670000|2024-12-05 19:57:50|2369.3|2362|2369.06|2361.76|2370.5|2363.2|2367.5|2360.2|35
1733428680000|2024-12-05 19:58:00|2369|2361.7|2369.27|2361.97|2374.03|2366.73|2368.71|2361.41|34
1733428690000|2024-12-05 19:58:10|2369.24|2361.94|2369.45|2362.15|2369.5|2362.2|2368|2360.7|28
1733428700000|2024-12-05 19:58:20|2369.33|2362.03|2369.55|2362.25|2370.75|2363.45|2368.45|2361.15|38
1733428710000|2024-12-05 19:58:30|2369.6|2362.3|2366.6|2359.3|2369.6|2362.3|2366.09|2358.79|37
1733428720000|2024-12-05 19:58:40|2366.69|2359.39|2368.25|2360.95|2368.63|2361.33|2366.69|2359.39|33
1733428730000|2024-12-05 19:58:50|2367.9|2360.6|2364.7|2357.4|2368.75|2361.45|2364.7|2357.4|35
1733428740000|2024-12-05 19:59:00|2364.65|2357.35|2365.15|2357.85|2365.15|2357.85|2363.55|2356.25|37
1733428750000|2024-12-05 19:59:10|2366.17|2358.87|2369.3|2362|2369.45|2362.15|2366.17|2358.87|34
1733428760000|2024-12-05 19:59:20|2369.21|2361.91|2371.14|2363.84|2371.38|2364.08|2369.16|2361.86|35
1733428770000|2024-12-05 19:59:30|2371.26|2363.96|2374.35|2367.05|2374.35|2367.05|2370.76|2363.46|39
1733428780000|2024-12-05 19:59:40|2374.75|2367.45|2374.78|2367.48|2376.25|2368.95|2374.75|2367.45|37
1733428790000|2024-12-05 19:59:50|2374.88|2367.58|2372.6|2365.3|2375.7|2368.4|2372.1|2364.8|36
1733428800000|2024-12-05 20:00:00|2372.49|2365.19|2372.8|2365.5|2374.65|2367.35|2372.02|2364.72|38
1733428810000|2024-12-05 20:00:10|2372.95|2365.65|2368.55|2361.25|2373.13|2365.83|2368.15|2360.85|35
1733428820000|2024-12-05 20:00:20|2368.4|2361.1|2375.55|2368.25|2375.55|2368.25|2367.85|2360.55|38
1733428830000|2024-12-05 20:00:30|2375.24|2367.94|2375.33|2368.03|2376.2|2368.9|2373.09|2365.79|37
1733428840000|2024-12-05 20:00:40|2375.27|2367.97|2370.2|2362.9|2375.27|2367.97|2368.95|2361.65|40
1733428850000|2024-12-05 20:00:50|2370.19|2362.89|2371.37|2364.07|2372.5|2365.2|2370.19|2362.89|37
1733428860000|2024-12-05 20:01:00|2371.27|2363.97|2365.1|2357.8|2371.27|2363.97|2365.1|2357.8|39
1733428870000|2024-12-05 20:01:10|2365.15|2357.85|2364.05|2356.75|2365.9|2358.6|2363.8|2356.5|34
1733428880000|2024-12-05 20:01:20|2363.22|2355.92|2365.2|2357.9|2365.65|2358.35|2362.2|2354.9|35
1733428890000|2024-12-05 20:01:30|2365.35|2358.05|2364|2356.7|2365.35|2358.05|2362.45|2355.15|32
1733428900000|2024-12-05 20:01:40|2363.2|2355.9|2364.6|2357.3|2364.65|2357.35|2363.2|2355.9|36
1733428910000|2024-12-05 20:01:50|2364.24|2356.94|2362.3|2355|2364.56|2357.26|2362.3|2355|39
1733428920000|2024-12-05 20:02:00|2362.2|2354.9|2364.2|2356.9|2364.2|2356.9|2362.18|2354.88|39
1733428930000|2024-12-05 20:02:10|2364.29|2356.99|2363.7|2356.4|2365.45|2358.15|2362.55|2355.25|39
1733428940000|2024-12-05 20:02:20|2363.65|2356.35|2359.9|2352.6|2363.65|2356.35|2359.82|2352.52|39
1733428950000|2024-12-05 20:02:30|2359.74|2352.44|2355.65|2348.35|2359.99|2352.69|2355.65|2348.35|37
1733428960000|2024-12-05 20:02:40|2355.9|2348.6|2356.18|2348.88|2356.85|2349.55|2355.3|2348|35
1733428970000|2024-12-05 20:02:50|2355.75|2348.45|2356.3|2349|2356.7|2349.4|2355.2|2347.9|38
1733428980000|2024-12-05 20:03:00|2356.15|2348.85|2355.4|2348.1|2356.9|2349.6|2355.25|2347.95|36
1733428990000|2024-12-05 20:03:10|2355.45|2348.15|2349.2|2341.9|2355.6|2348.3|2349.2|2341.9|39
1733429000000|2024-12-05 20:03:20|2349.6|2342.3|2352.4|2345.1|2353.15|2345.85|2349.1|2341.8|39
1733429010000|2024-12-05 20:03:30|2352.25|2344.95|2350.52|2343.22|2352.25|2344.95|2349.89|2342.59|37
1733429020000|2024-12-05 20:03:40|2350.86|2343.56|2352.5|2345.2|2352.5|2345.2|2350.51|2343.21|37
1733429030000|2024-12-05 20:03:50|2352.35|2345.05|2353.15|2345.85|2356.65|2349.35|2352.25|2344.95|36
1733429040000|2024-12-05 20:04:00|2353.1|2345.8|2350.6|2343.3|2354.25|2346.95|2350.34|2343.04|37
1733429050000|2024-12-05 20:04:10|2349.72|2342.42|2349.91|2342.61|2351.75|2344.45|2348.9|2341.6|36
1733429060000|2024-12-05 20:04:20|2350|2342.7|2347.15|2339.85|2350.83|2343.53|2346.75|2339.45|40
1733429070000|2024-12-05 20:04:30|2346.15|2338.85|2348.35|2341.05|2348.35|2341.05|2346.15|2338.85|35
1733429080000|2024-12-05 20:04:40|2348.3|2341|2347.32|2340.02|2348.35|2341.05|2346.9|2339.6|36
1733429090000|2024-12-05 20:04:50|2347.3|2340|2344.75|2337.45|2347.44|2340.14|2344.25|2336.95|35
1733429100000|2024-12-05 20:05:00|2344.25|2336.95|2347.65|2340.35|2349.2|2341.9|2344.15|2336.85|36
1733429110000|2024-12-05 20:05:10|2347.72|2340.42|2352.75|2345.45|2353.45|2346.15|2347.72|2340.42|36
1733429120000|2024-12-05 20:05:20|2352.55|2345.25|2359.06|2351.76|2359.34|2352.04|2351.15|2343.85|40
1733429130000|2024-12-05 20:05:30|2359.18|2351.88|2362.3|2355|2362.55|2355.25|2358.75|2351.45|35
1733429140000|2024-12-05 20:05:40|2362.8|2355.5|2364.93|2357.63|2364.93|2357.63|2359.35|2352.05|33
1733429150000|2024-12-05 20:05:50|2365.55|2358.25|2367.15|2359.85|2367.49|2360.19|2365.4|2358.1|36
1733429160000|2024-12-05 20:06:00|2366.9|2359.6|2367.35|2360.05|2369.45|2362.15|2366.9|2359.6|36
1733429170000|2024-12-05 20:06:10|2366.75|2359.45|2366.3|2359|2366.75|2359.45|2365.15|2357.85|33
1733429180000|2024-12-05 20:06:20|2367.15|2359.85|2369.55|2362.25|2369.75|2362.45|2366.85|2359.55|34
1733429190000|2024-12-05 20:06:30|2370.41|2363.11|2371.7|2364.4|2372.65|2365.35|2370.1|2362.8|36
1733429200000|2024-12-05 20:06:40|2371.75|2364.45|2374.11|2366.81|2374.6|2367.3|2371.15|2363.85|37
1733429210000|2024-12-05 20:06:50|2373.55|2366.25|2374.6|2367.3|2374.6|2367.3|2372.35|2365.05|33
1733429220000|2024-12-05 20:07:00|2374.33|2367.03|2372.75|2365.45|2376.53|2369.23|2372.3|2365|37
1733429230000|2024-12-05 20:07:10|2373.33|2366.03|2373.3|2366|2373.55|2366.25|2371.83|2364.53|38
1733429240000|2024-12-05 20:07:20|2373.12|2365.82|2380.56|2373.26|2380.6|2373.3|2373.12|2365.82|35
1733429250000|2024-12-05 20:07:30|2380.1|2372.8|2379.95|2372.65|2381.5|2374.2|2379.25|2371.95|33
1733429260000|2024-12-05 20:07:40|2379.99|2372.69|2380.05|2372.75|2381.5|2374.2|2378.22|2370.92|34
1733429270000|2024-12-05 20:07:50|2379.75|2372.45|2378|2370.7|2381.25|2373.95|2378|2370.7|34
1733429280000|2024-12-05 20:08:00|2377.5|2370.2|2382.28|2374.98|2382.4|2375.1|2377.45|2370.15|36
1733429290000|2024-12-05 20:08:10|2381.3|2374|2378.89|2371.59|2382.65|2375.35|2378.89|2371.59|34
1733429300000|2024-12-05 20:08:20|2379.34|2372.04|2380.25|2372.95|2381.85|2374.55|2378.95|2371.65|33
1733429310000|2024-12-05 20:08:30|2379.95|2372.65|2376.95|2369.65|2379.95|2372.65|2376.15|2368.85|35
1733429320000|2024-12-05 20:08:40|2376.63|2369.33|2380.91|2373.61|2380.91|2373.61|2375.63|2368.33|36
1733429330000|2024-12-05 20:08:50|2381|2373.7|2380.65|2373.35|2381.61|2374.31|2380.31|2373.01|36
1733429340000|2024-12-05 20:09:00|2380.61|2373.31|2381.35|2374.05|2383.9|2376.6|2380.61|2373.31|34
1733429350000|2024-12-05 20:09:10|2381.12|2373.82|2380.35|2373.05|2381.35|2374.05|2378.15|2370.85|34
1733429360000|2024-12-05 20:09:20|2380.53|2373.23|2383.8|2376.5|2383.8|2376.5|2380.5|2373.2|31
1733429370000|2024-12-05 20:09:30|2383.3|2376|2383.15|2375.85|2385|2377.7|2383.15|2375.85|32
1733429380000|2024-12-05 20:09:40|2384.15|2376.85|2382.03|2374.73|2384.15|2376.85|2381.34|2374.04|24
1733429390000|2024-12-05 20:09:50|2382.2|2374.9|2381.65|2374.35|2383.05|2375.75|2381.34|2374.04|30
1733429400000|2024-12-05 20:10:00|2381.38|2374.08|2377.84|2370.54|2381.8|2374.5|2376.35|2369.05|33
1733429410000|2024-12-05 20:10:10|2378.63|2371.33|2375.31|2368.01|2380.65|2373.35|2375.3|2368|39
1733429420000|2024-12-05 20:10:20|2375.3|2368|2377.43|2370.13|2378.23|2370.93|2375.28|2367.98|36
1733429430000|2024-12-05 20:10:30|2376.5|2369.2|2369.3|2362|2376.5|2369.2|2366.95|2359.65|38
1733429440000|2024-12-05 20:10:40|2369.25|2361.95|2368.45|2361.15|2369.25|2361.95|2367.1|2359.8|39
1733429450000|2024-12-05 20:10:50|2368.4|2361.1|2371.52|2364.22|2371.52|2364.22|2367.75|2360.45|38
1733429460000|2024-12-05 20:11:00|2371.12|2363.82|2374.2|2366.9|2374.2|2366.9|2367.75|2360.45|39
1733429470000|2024-12-05 20:11:10|2373.8|2366.5|2372.31|2365.01|2373.8|2366.5|2371.5|2364.2|31
1733429480000|2024-12-05 20:11:20|2372.44|2365.14|2373.65|2366.35|2375.9|2368.6|2370.75|2363.45|39
1733429490000|2024-12-05 20:11:30|2373.75|2366.45|2370.35|2363.05|2374.13|2366.83|2369.4|2362.1|39
1733429500000|2024-12-05 20:11:40|2370.27|2362.97|2368.1|2360.8|2370.65|2363.35|2366.7|2359.4|35
1733429510000|2024-12-05 20:11:50|2367.95|2360.65|2367.55|2360.25|2368.55|2361.25|2367.44|2360.14|33
1733429520000|2024-12-05 20:12:00|2366.55|2359.25|2367.65|2360.35|2368.05|2360.75|2366.55|2359.25|34
1733429530000|2024-12-05 20:12:10|2368.32|2361.02|2368.28|2360.98|2369.35|2362.05|2367.75|2360.45|34
1733429540000|2024-12-05 20:12:20|2368.35|2361.05|2370.85|2363.55|2371|2363.7|2368.15|2360.85|30
1733429550000|2024-12-05 20:12:30|2370.65|2363.35|2371.7|2364.4|2372.45|2365.15|2369.85|2362.55|38
1733429560000|2024-12-05 20:12:40|2372.17|2364.87|2369.06|2361.76|2372.17|2364.87|2368.4|2361.1|33
1733429570000|2024-12-05 20:12:50|2369.95|2362.65|2367.72|2360.42|2369.95|2362.65|2367.65|2360.35|34
1733429580000|2024-12-05 20:13:00|2367.8|2360.5|2369.35|2362.05|2369.56|2362.26|2367.06|2359.76|28
1733429590000|2024-12-05 20:13:10|2369.9|2362.6|2373.1|2365.8|2373.4|2366.1|2369.9|2362.6|37
1733429600000|2024-12-05 20:13:20|2372.89|2365.59|2369.85|2362.55|2372.94|2365.64|2369.85|2362.55|30
1733429610000|2024-12-05 20:13:30|2369.5|2362.2|2367.9|2360.6|2369.5|2362.2|2367.15|2359.85|34
1733429620000|2024-12-05 20:13:40|2368.55|2361.25|2364.7|2357.4|2368.55|2361.25|2364.7|2357.4|35
1733429630000|2024-12-05 20:13:50|2364.5|2357.2|2363.8|2356.5|2366.35|2359.05|2363.59|2356.29|36
1733429640000|2024-12-05 20:14:00|2363.75|2356.45|2361.05|2353.75|2364.05|2356.75|2361.05|2353.75|37
1733429650000|2024-12-05 20:14:10|2360.87|2353.57|2359.3|2352|2360.95|2353.65|2358.05|2350.75|35
1733429660000|2024-12-05 20:14:20|2358.5|2351.2|2355.4|2348.1|2358.5|2351.2|2355.38|2348.08|34
1733429670000|2024-12-05 20:14:30|2355.57|2348.27|2355.06|2347.76|2356.2|2348.9|2354.56|2347.26|33
1733429680000|2024-12-05 20:14:40|2355.04|2347.74|2356.3|2349|2356.55|2349.25|2354.3|2347|35
1733429690000|2024-12-05 20:14:50|2356.4|2349.1|2356.85|2349.55|2357|2349.7|2354.99|2347.69|37
1733429700000|2024-12-05 20:15:00|2356.89|2349.59|2359.94|2352.64|2360|2352.7|2355.15|2347.85|37
1733429710000|2024-12-05 20:15:10|2360.1|2352.8|2356.9|2349.6|2360.3|2353|2356.15|2348.85|35
1733429720000|2024-12-05 20:15:20|2357.2|2349.9|2354.05|2346.75|2357.35|2350.05|2353.4|2346.1|35
1733429730000|2024-12-05 20:15:30|2354|2346.7|2356.3|2349|2357.28|2349.98|2353.7|2346.4|35
1733429740000|2024-12-05 20:15:40|2356.2|2348.9|2358.35|2351.05|2358.35|2351.05|2355.63|2348.33|36
1733429750000|2024-12-05 20:15:50|2358.4|2351.1|2355.96|2348.66|2359.6|2352.3|2355.92|2348.62|36
1733429760000|2024-12-05 20:16:00|2355.97|2348.67|2357.6|2350.3|2359.77|2352.47|2354.7|2347.4|36
1733429770000|2024-12-05 20:16:10|2357.7|2350.4|2356.82|2349.52|2359.05|2351.75|2356.82|2349.52|34
1733429780000|2024-12-05 20:16:20|2356.65|2349.35|2351.8|2344.5|2356.85|2349.55|2351.64|2344.34|36
1733429790000|2024-12-05 20:16:30|2352.4|2345.1|2352.58|2345.28|2352.68|2345.38|2351.42|2344.12|37
1733429800000|2024-12-05 20:16:40|2352.35|2345.05|2349.7|2342.4|2352.4|2345.1|2349.7|2342.4|36
1733429810000|2024-12-05 20:16:50|2349.65|2342.35|2344.45|2337.15|2349.65|2342.35|2344.17|2336.87|34
1733429820000|2024-12-05 20:17:00|2344.32|2337.02|2343.75|2336.45|2345.15|2337.85|2343.45|2336.15|33
1733429830000|2024-12-05 20:17:10|2343.8|2336.5|2340.45|2333.15|2343.85|2336.55|2339.35|2332.05|35
1733429840000|2024-12-05 20:17:20|2340.97|2333.67|2341.95|2334.65|2344.7|2337.4|2339.99|2332.69|39
1733429850000|2024-12-05 20:17:30|2341.03|2333.73|2341.25|2333.95|2341.98|2334.68|2339.79|2332.49|37
1733429860000|2024-12-05 20:17:40|2341.3|2334|2341.6|2334.3|2344.9|2337.6|2341.3|2334|34
1733429870000|2024-12-05 20:17:50|2341.7|2334.4|2341.38|2334.08|2342|2334.7|2341.1|2333.8|33
1733429880000|2024-12-05 20:18:00|2341.1|2333.8|2343.52|2336.22|2343.58|2336.28|2341.05|2333.75|39
1733429890000|2024-12-05 20:18:10|2343.11|2335.81|2341.18|2333.88|2343.11|2335.81|2341.05|2333.75|38
1733429900000|2024-12-05 20:18:20|2340.55|2333.25|2337.25|2329.95|2340.6|2333.3|2336.72|2329.42|35
1733429910000|2024-12-05 20:18:30|2338.49|2331.19|2338.35|2331.05|2339.25|2331.95|2336.67|2329.37|36
1733429920000|2024-12-05 20:18:40|2338.48|2331.18|2337.35|2330.05|2339.15|2331.85|2336.15|2328.85|34
1733429930000|2024-12-05 20:18:50|2337.3|2330|2335.8|2328.5|2338|2330.7|2335.8|2328.5|33
1733429940000|2024-12-05 20:19:00|2336|2328.7|2338.75|2331.45|2340.15|2332.85|2335.84|2328.54|37
1733429950000|2024-12-05 20:19:10|2339.25|2331.95|2337.35|2330.05|2339.8|2332.5|2337.27|2329.97|37
1733429960000|2024-12-05 20:19:20|2337.4|2330.1|2334.49|2327.19|2337.4|2330.1|2334.3|2327|35
1733429970000|2024-12-05 20:19:30|2335.52|2328.22|2335.19|2327.89|2336.55|2329.25|2334.53|2327.23|36
1733429980000|2024-12-05 20:19:40|2335.3|2328|2338.92|2331.62|2339.65|2332.35|2335.15|2327.85|35
1733429990000|2024-12-05 20:19:50|2338.88|2331.58|2339.5|2332.2|2340.15|2332.85|2338.88|2331.58|38
1733430000000|2024-12-05 20:20:00|2339.77|2332.47|2337.54|2330.24|2340.54|2333.24|2336.51|2329.21|34
1733430010000|2024-12-05 20:20:10|2337.6|2330.3|2340.55|2333.25|2340.65|2333.35|2337.16|2329.86|34
1733430020000|2024-12-05 20:20:20|2341.05|2333.75|2342.7|2335.4|2342.82|2335.52|2340.15|2332.85|39
1733430030000|2024-12-05 20:20:30|2342.2|2334.9|2343.3|2336|2344.38|2337.08|2342.2|2334.9|35
1733430040000|2024-12-05 20:20:40|2344.1|2336.8|2341.04|2333.74|2345.65|2338.35|2341.04|2333.74|30
1733430050000|2024-12-05 20:20:50|2340.95|2333.65|2344.15|2336.85|2345.6|2338.3|2340.95|2333.65|35
1733430060000|2024-12-05 20:21:00|2344.05|2336.75|2336.45|2329.15|2344.55|2337.25|2336.45|2329.15|37
1733430070000|2024-12-05 20:21:10|2337.15|2329.85|2336.3|2329|2339.18|2331.88|2335.25|2327.95|38
1733430080000|2024-12-05 20:21:20|2336.25|2328.95|2336.35|2329.05|2338|2330.7|2333.24|2325.94|35
1733430090000|2024-12-05 20:21:30|2336.01|2328.71|2336.4|2329.1|2337.05|2329.75|2335.15|2327.85|35
1733430100000|2024-12-05 20:21:40|2336.9|2329.6|2331.55|2324.25|2336.9|2329.6|2331.3|2324|28
1733430110000|2024-12-05 20:21:50|2331.45|2324.15|2332.6|2325.3|2332.7|2325.4|2329.3|2322|32
1733430120000|2024-12-05 20:22:00|2332.7|2325.4|2334.35|2327.05|2334.5|2327.2|2331.18|2323.88|38
1733430130000|2024-12-05 20:22:10|2334.2|2326.9|2340.53|2333.23|2340.7|2333.4|2333.15|2325.85|37
1733430140000|2024-12-05 20:22:20|2340.5|2333.2|2340.15|2332.85|2341.55|2334.25|2338.7|2331.4|39
1733430150000|2024-12-05 20:22:30|2340.65|2333.35|2337.71|2330.41|2340.65|2333.35|2333.1|2325.8|38
1733430160000|2024-12-05 20:22:40|2337.8|2330.5|2339.65|2332.35|2342.25|2334.95|2337.8|2330.5|33
1733430170000|2024-12-05 20:22:50|2340.15|2332.85|2340.6|2333.3|2341.74|2334.44|2340.11|2332.81|40
1733430180000|2024-12-05 20:23:00|2340.5|2333.2|2341.53|2334.23|2342.43|2335.13|2339.35|2332.05|39
1733430190000|2024-12-05 20:23:10|2341.51|2334.21|2346.65|2339.35|2346.8|2339.5|2341.45|2334.15|39
1733430200000|2024-12-05 20:23:20|2346.4|2339.1|2347.25|2339.95|2349.35|2342.05|2346.05|2338.75|36
1733430210000|2024-12-05 20:23:30|2347.45|2340.15|2344.1|2336.8|2347.45|2340.15|2342.78|2335.48|37
1733430220000|2024-12-05 20:23:40|2344.15|2336.85|2344.88|2337.58|2345.55|2338.25|2344|2336.7|36
1733430230000|2024-12-05 20:23:50|2344.78|2337.48|2345.93|2338.63|2346.9|2339.6|2344.2|2336.9|35
1733430240000|2024-12-05 20:24:00|2346.05|2338.75|2340.6|2333.3|2346.25|2338.95|2340.15|2332.85|38
1733430250000|2024-12-05 20:24:10|2340.55|2333.25|2343.15|2335.85|2343.15|2335.85|2340.4|2333.1|38
1733430260000|2024-12-05 20:24:20|2343.05|2335.75|2340.2|2332.9|2343.35|2336.05|2339.1|2331.8|40
1733430270000|2024-12-05 20:24:30|2339.3|2332|2340.1|2332.8|2340.1|2332.8|2337.04|2329.74|38
1733430280000|2024-12-05 20:24:40|2340.09|2332.79|2340.9|2333.6|2341.15|2333.85|2339.95|2332.65|30
1733430290000|2024-12-05 20:24:50|2341.14|2333.84|2340.13|2332.83|2341.14|2333.84|2339.1|2331.8|34
1733430300000|2024-12-05 20:25:00|2340.25|2332.95|2335.25|2327.95|2340.6|2333.3|2335.21|2327.91|38
1733430310000|2024-12-05 20:25:10|2335.35|2328.05|2332.15|2324.85|2335.35|2328.05|2332.15|2324.85|39
1733430320000|2024-12-05 20:25:20|2332.1|2324.8|2334.95|2327.65|2334.95|2327.65|2332.05|2324.75|38
1733430330000|2024-12-05 20:25:30|2335.05|2327.75|2336.45|2329.15|2336.6|2329.3|2333.13|2325.83|39
1733430340000|2024-12-05 20:25:40|2336.29|2328.99|2334.2|2326.9|2336.29|2328.99|2333.42|2326.12|38
1733430350000|2024-12-05 20:25:50|2334.1|2326.8|2332.49|2325.19|2334.24|2326.94|2332.27|2324.97|36
1733430360000|2024-12-05 20:26:00|2332.45|2325.15|2335.51|2328.21|2335.65|2328.35|2332.45|2325.15|36
1733430370000|2024-12-05 20:26:10|2335.32|2328.02|2335.35|2328.05|2336.81|2329.51|2333.6|2326.3|37
1733430380000|2024-12-05 20:26:20|2335.1|2327.8|2335.22|2327.92|2335.54|2328.24|2333.26|2325.96|34
1733430390000|2024-12-05 20:26:30|2335.24|2327.94|2332.6|2325.3|2335.24|2327.94|2331.58|2324.28|35
1733430400000|2024-12-05 20:26:40|2332.55|2325.25|2331.73|2324.43|2332.7|2325.4|2331.4|2324.1|32
1733430410000|2024-12-05 20:26:50|2331.9|2324.6|2330.55|2323.25|2332.05|2324.75|2329.55|2322.25|33
1733430420000|2024-12-05 20:27:00|2330.33|2323.03|2332.5|2325.2|2332.52|2325.22|2330.33|2323.03|37
1733430430000|2024-12-05 20:27:10|2332.52|2325.22|2335.1|2327.8|2336.05|2328.75|2332.52|2325.22|40
1733430440000|2024-12-05 20:27:20|2334.64|2327.34|2333.3|2326|2335.4|2328.1|2332.23|2324.93|33
1733430450000|2024-12-05 20:27:30|2333.15|2325.85|2331.49|2324.19|2333.24|2325.94|2330.71|2323.41|36
1733430460000|2024-12-05 20:27:40|2331.25|2323.95|2332.25|2324.95|2333.2|2325.9|2331.09|2323.79|39
1733430470000|2024-12-05 20:27:50|2332.15|2324.85|2331.45|2324.15|2332.15|2324.85|2331.15|2323.85|37
1733430480000|2024-12-05 20:28:00|2331.48|2324.18|2333.18|2325.88|2333.63|2326.33|2331.1|2323.8|38
1733430490000|2024-12-05 20:28:10|2333.15|2325.85|2334.3|2327|2334.89|2327.59|2332.15|2324.85|39
1733430500000|2024-12-05 20:28:20|2333.95|2326.65|2333.55|2326.25|2335.4|2328.1|2332.55|2325.25|32
1733430510000|2024-12-05 20:28:30|2334.03|2326.73|2334.25|2326.95|2336.45|2329.15|2332.48|2325.18|40
1733430520000|2024-12-05 20:28:40|2334.08|2326.78|2331.6|2324.3|2334.75|2327.45|2331.3|2324|38
1733430530000|2024-12-05 20:28:50|2332.07|2324.77|2332.2|2324.9|2332.42|2325.12|2331.3|2324|32
1733430540000|2024-12-05 20:29:00|2332.25|2324.95|2332.75|2325.45|2333.28|2325.98|2332.13|2324.83|35
1733430550000|2024-12-05 20:29:10|2332.55|2325.25|2335.5|2328.2|2335.7|2328.4|2330.98|2323.68|30
1733430560000|2024-12-05 20:29:20|2336.05|2328.75|2335.55|2328.25|2336.65|2329.35|2335.13|2327.83|36
1733430570000|2024-12-05 20:29:30|2336.52|2329.22|2332.85|2325.55|2337.9|2330.6|2332.36|2325.06|32
1733430580000|2024-12-05 20:29:40|2332.86|2325.56|2334.3|2327|2334.8|2327.5|2332.35|2325.05|37
1733430590000|2024-12-05 20:29:50|2334.28|2326.98|2334.82|2327.52|2335.85|2328.55|2333.15|2325.85|37
1733430600000|2024-12-05 20:30:00|2334.79|2327.49|2332|2324.7|2335|2327.7|2331.54|2324.24|37
1733430610000|2024-12-05 20:30:10|2331.85|2324.55|2329.12|2321.82|2331.85|2324.55|2328.15|2320.85|35
1733430620000|2024-12-05 20:30:20|2329.28|2321.98|2330.25|2322.95|2333.27|2325.97|2329.28|2321.98|35
1733430630000|2024-12-05 20:30:30|2331.05|2323.75|2332.25|2324.95|2333.24|2325.94|2330.55|2323.25|34
1733430640000|2024-12-05 20:30:40|2332.28|2324.98|2331.07|2323.77|2334.55|2327.25|2330.95|2323.65|32
1733430650000|2024-12-05 20:30:50|2330.95|2323.65|2329.15|2321.85|2332.05|2324.75|2328.4|2321.1|27
1733430660000|2024-12-05 20:31:00|2328.15|2320.85|2325.65|2318.35|2329.85|2322.55|2325.56|2318.26|28
1733430670000|2024-12-05 20:31:10|2326.79|2319.49|2328.36|2321.06|2328.58|2321.28|2325.35|2318.05|33
1733430680000|2024-12-05 20:31:20|2328.6|2321.3|2330.15|2322.85|2330.55|2323.25|2327.34|2320.04|36
1733430690000|2024-12-05 20:31:30|2328.15|2320.85|2327.1|2319.8|2329.1|2321.8|2327.02|2319.72|31
1733430700000|2024-12-05 20:31:40|2326.6|2319.3|2324.15|2316.85|2326.65|2319.35|2324.15|2316.85|28
1733430710000|2024-12-05 20:31:50|2323.65|2316.35|2323.65|2316.35|2324.65|2317.35|2323.4|2316.1|13
1733430720000|2024-12-05 20:32:00|2323.35|2316.05|2329.92|2322.62|2329.92|2322.62|2323.35|2316.05|36
1733430730000|2024-12-05 20:32:10|2330.25|2322.95|2335.8|2328.5|2335.8|2328.5|2330.15|2322.85|39
1733430740000|2024-12-05 20:32:20|2335.7|2328.4|2332.15|2324.85|2337.45|2330.15|2331.35|2324.05|34
1733430750000|2024-12-05 20:32:30|2332.25|2324.95|2329.94|2322.64|2332.25|2324.95|2328.7|2321.4|37
1733430760000|2024-12-05 20:32:40|2329.83|2322.53|2332.14|2324.84|2332.3|2325|2329.6|2322.3|38
1733430770000|2024-12-05 20:32:50|2331.9|2324.6|2335.38|2328.08|2335.38|2328.08|2331.05|2323.75|38
1733430780000|2024-12-05 20:33:00|2335.4|2328.1|2333.62|2326.32|2337.53|2330.23|2333.62|2326.32|40
1733430790000|2024-12-05 20:33:10|2334.05|2326.75|2335.7|2328.4|2335.9|2328.6|2333.25|2325.95|37
1733430800000|2024-12-05 20:33:20|2336.41|2329.11|2337.25|2329.95|2340.62|2333.32|2336.41|2329.11|37
1733430810000|2024-12-05 20:33:30|2337.24|2329.94|2338.53|2331.23|2339.8|2332.5|2336.6|2329.3|37
1733430820000|2024-12-05 20:33:40|2338.9|2331.6|2342.85|2335.55|2343.52|2336.22|2338.9|2331.6|37
1733430830000|2024-12-05 20:33:50|2342.66|2335.36|2344.25|2336.95|2344.4|2337.1|2342.55|2335.25|38
1733430840000|2024-12-05 20:34:00|2344.05|2336.75|2348.45|2341.15|2348.45|2341.15|2344.05|2336.75|35
1733430850000|2024-12-05 20:34:10|2348.35|2341.05|2347.38|2340.08|2349.6|2342.3|2346.75|2339.45|37
1733430860000|2024-12-05 20:34:20|2347.45|2340.15|2349.55|2342.25|2350.1|2342.8|2347.2|2339.9|36
1733430870000|2024-12-05 20:34:30|2349.69|2342.39|2349.8|2342.5|2350.62|2343.32|2349.36|2342.06|33
1733430880000|2024-12-05 20:34:40|2350.37|2343.07|2351.3|2344|2352.62|2345.32|2350.37|2343.07|33
1733430890000|2024-12-05 20:34:50|2351.6|2344.3|2352.51|2345.21|2353.1|2345.8|2351.15|2343.85|26
1733430900000|2024-12-05 20:35:00|2351.98|2344.68|2349.65|2342.35|2352.92|2345.62|2349.65|2342.35|36
1733430910000|2024-12-05 20:35:10|2349.54|2342.24|2350.9|2343.6|2350.9|2343.6|2347.9|2340.6|39
1733430920000|2024-12-05 20:35:20|2351.7|2344.4|2350.68|2343.38|2352|2344.7|2348.49|2341.19|38
1733430930000|2024-12-05 20:35:30|2350.73|2343.43|2352.2|2344.9|2353.1|2345.8|2349.4|2342.1|36
1733430940000|2024-12-05 20:35:40|2352.15|2344.85|2353.9|2346.6|2354.4|2347.1|2351.3|2344|34
1733430950000|2024-12-05 20:35:50|2353.65|2346.35|2353.65|2346.35|2354.6|2347.3|2351.65|2344.35|35
1733430960000|2024-12-05 20:36:00|2353.6|2346.3|2353.25|2345.95|2354.15|2346.85|2352.25|2344.95|31
1733430970000|2024-12-05 20:36:10|2353.35|2346.05|2356.89|2349.59|2357.58|2350.28|2353.35|2346.05|33
1733430980000|2024-12-05 20:36:20|2356.98|2349.68|2356.65|2349.35|2357.8|2350.5|2356.15|2348.85|28
1733430990000|2024-12-05 20:36:30|2356.35|2349.05|2357.75|2350.45|2357.8|2350.5|2355.55|2348.25|33
1733431000000|2024-12-05 20:36:40|2357.25|2349.95|2359.45|2352.15|2359.49|2352.19|2356.55|2349.25|30
1733431010000|2024-12-05 20:36:50|2359.49|2352.19|2359.72|2352.42|2362.6|2355.3|2359.3|2352|30
1733431020000|2024-12-05 20:37:00|2359.79|2352.49|2358.77|2351.47|2360.51|2353.21|2357.69|2350.39|38
1733431030000|2024-12-05 20:37:10|2358.3|2351|2356.65|2349.35|2358.3|2351|2355.3|2348|36
1733431040000|2024-12-05 20:37:20|2356.45|2349.15|2357.45|2350.15|2358.8|2351.5|2355.25|2347.95|36
1733431050000|2024-12-05 20:37:30|2357.3|2350|2357.6|2350.3|2359.65|2352.35|2357.3|2350|23
1733431060000|2024-12-05 20:37:40|2359.1|2351.8|2362.3|2355|2362.3|2355|2357.45|2350.15|35
1733431070000|2024-12-05 20:37:50|2360.65|2353.35|2359.3|2352|2361.65|2354.35|2358.65|2351.35|24
1733431080000|2024-12-05 20:38:00|2359.2|2351.9|2360.5|2353.2|2360.65|2353.35|2358.35|2351.05|36
1733431090000|2024-12-05 20:38:10|2360.25|2352.95|2361.89|2354.59|2361.9|2354.6|2359.34|2352.04|34
1733431100000|2024-12-05 20:38:20|2361.9|2354.6|2368.25|2360.95|2368.44|2361.14|2361.84|2354.54|36
1733431110000|2024-12-05 20:38:30|2368.65|2361.35|2369.53|2362.23|2369.65|2362.35|2366.5|2359.2|36
1733431120000|2024-12-05 20:38:40|2369.69|2362.39|2368.9|2361.6|2370.65|2363.35|2367.98|2360.68|30
1733431130000|2024-12-05 20:38:50|2369|2361.7|2370.65|2363.35|2371.41|2364.11|2367.45|2360.15|33
1733431140000|2024-12-05 20:39:00|2370.15|2362.85|2368.8|2361.5|2371.15|2363.85|2368.59|2361.29|33
1733431150000|2024-12-05 20:39:10|2368.95|2361.65|2367.9|2360.6|2369.55|2362.25|2366.3|2359|34
1733431160000|2024-12-05 20:39:20|2367.69|2360.39|2365.65|2358.35|2367.9|2360.6|2365.15|2357.85|31
1733431170000|2024-12-05 20:39:30|2365.3|2358|2365.34|2358.04|2366.6|2359.3|2364.3|2357|28
1733431180000|2024-12-05 20:39:40|2365.4|2358.1|2364.5|2357.2|2365.65|2358.35|2362.43|2355.13|32
1733431190000|2024-12-05 20:39:50|2364.53|2357.23|2364.39|2357.09|2364.53|2357.23|2362.85|2355.55|33
1733431200000|2024-12-05 20:40:00|2363.68|2356.38|2364.1|2356.8|2364.2|2356.9|2363.19|2355.89|35
1733431210000|2024-12-05 20:40:10|2363.74|2356.44|2362.6|2355.3|2363.74|2356.44|2361.65|2354.35|34
1733431220000|2024-12-05 20:40:20|2362.15|2354.85|2362.23|2354.93|2364.65|2357.35|2362.15|2354.85|31
1733431230000|2024-12-05 20:40:30|2362.15|2354.85|2363.15|2355.85|2363.15|2355.85|2359.15|2351.85|27
1733431240000|2024-12-05 20:40:40|2363.34|2356.04|2360.65|2353.35|2364.15|2356.85|2360.15|2352.85|32
1733431250000|2024-12-05 20:40:50|2360.6|2353.3|2362.44|2355.14|2363.65|2356.35|2359.15|2351.85|29
1733431260000|2024-12-05 20:41:00|2362.42|2355.12|2363.6|2356.3|2363.6|2356.3|2361.4|2354.1|36
1733431270000|2024-12-05 20:41:10|2363.65|2356.35|2361.65|2354.35|2363.65|2356.35|2361.06|2353.76|28
1733431280000|2024-12-05 20:41:20|2361.95|2354.65|2361.3|2354|2363.05|2355.75|2360.5|2353.2|34
1733431290000|2024-12-05 20:41:30|2361.35|2354.05|2359.44|2352.14|2361.65|2354.35|2359.15|2351.85|26
1733431300000|2024-12-05 20:41:40|2360.75|2353.45|2362.65|2355.35|2362.65|2355.35|2360.25|2352.95|30
1733431310000|2024-12-05 20:41:50|2362.53|2355.23|2364.3|2357|2365.15|2357.85|2361.3|2354|29
1733431320000|2024-12-05 20:42:00|2364.6|2357.3|2359.3|2352|2365.53|2358.23|2359.3|2352|37
1733431330000|2024-12-05 20:42:10|2359.25|2351.95|2360.65|2353.35|2363|2355.7|2359.25|2351.95|32
1733431340000|2024-12-05 20:42:20|2360.15|2352.85|2360.5|2353.2|2361.65|2354.35|2359.15|2351.85|32
1733431350000|2024-12-05 20:42:30|2360.3|2353|2360.15|2352.85|2361.15|2353.85|2359.15|2351.85|26
1733431360000|2024-12-05 20:42:40|2360.33|2353.03|2363.65|2356.35|2364.03|2356.73|2359.3|2352|33
1733431370000|2024-12-05 20:42:50|2363.15|2355.85|2362.25|2354.95|2363.65|2356.35|2362.15|2354.85|27
1733431380000|2024-12-05 20:43:00|2362.15|2354.85|2361.7|2354.4|2364.4|2357.1|2361.6|2354.3|36
1733431390000|2024-12-05 20:43:10|2361.69|2354.39|2361.35|2354.05|2364.65|2357.35|2361.35|2354.05|33
1733431400000|2024-12-05 20:43:20|2361.3|2354|2365.42|2358.12|2365.42|2358.12|2361.08|2353.78|29
1733431410000|2024-12-05 20:43:30|2365.44|2358.14|2363.95|2356.65|2365.65|2358.35|2363.17|2355.87|34
1733431420000|2024-12-05 20:43:40|2364.72|2357.42|2364.3|2357|2366.41|2359.11|2363.55|2356.25|32
1733431430000|2024-12-05 20:43:50|2364.4|2357.1|2366.65|2359.35|2367.65|2360.35|2364.4|2357.1|28
1733431440000|2024-12-05 20:44:00|2366.9|2359.6|2365.35|2358.05|2367.65|2360.35|2364.74|2357.44|32
1733431450000|2024-12-05 20:44:10|2365.15|2357.85|2367.15|2359.85|2367.53|2360.23|2365.15|2357.85|33
1733431460000|2024-12-05 20:44:20|2366.95|2359.65|2366.26|2358.96|2368.65|2361.35|2366.26|2358.96|36
1733431470000|2024-12-05 20:44:30|2366.28|2358.98|2364.95|2357.65|2366.45|2359.15|2363.7|2356.4|32
1733431480000|2024-12-05 20:44:40|2365.05|2357.75|2364.15|2356.85|2365.52|2358.22|2363.55|2356.25|34
1733431490000|2024-12-05 20:44:50|2364.4|2357.1|2363.55|2356.25|2364.65|2357.35|2363.25|2355.95|29
1733431500000|2024-12-05 20:45:00|2363.15|2355.85|2363.43|2356.13|2363.65|2356.35|2361.5|2354.2|32
1733431510000|2024-12-05 20:45:10|2363.35|2356.05|2365.45|2358.15|2367.15|2359.85|2362.3|2355|39
1733431520000|2024-12-05 20:45:20|2365.35|2358.05|2365.25|2357.95|2366.6|2359.3|2364.28|2356.98|32
1733431530000|2024-12-05 20:45:30|2365.15|2357.85|2361.57|2354.27|2365.15|2357.85|2360.94|2353.64|34
1733431540000|2024-12-05 20:45:40|2361.51|2354.21|2362.55|2355.25|2363.09|2355.79|2360.28|2352.98|35
1733431550000|2024-12-05 20:45:50|2362.57|2355.27|2362.1|2354.8|2363|2355.7|2361.45|2354.15|36
1733431560000|2024-12-05 20:46:00|2362.36|2355.06|2362.8|2355.5|2363.6|2356.3|2362.22|2354.92|33
1733431570000|2024-12-05 20:46:10|2363.1|2355.8|2360.9|2353.6|2363.1|2355.8|2360.45|2353.15|36
1733431580000|2024-12-05 20:46:20|2360.85|2353.55|2361.48|2354.18|2363.4|2356.1|2360.85|2353.55|33
1733431590000|2024-12-05 20:46:30|2361.46|2354.16|2356.25|2348.95|2361.7|2354.4|2356.25|2348.95|33
1733431600000|2024-12-05 20:46:40|2356.15|2348.85|2357.3|2350|2357.4|2350.1|2355.19|2347.89|36
1733431610000|2024-12-05 20:46:50|2357.7|2350.4|2356.11|2348.81|2358.7|2351.4|2356.11|2348.81|38
1733431620000|2024-12-05 20:47:00|2356.07|2348.77|2357.6|2350.3|2361.15|2353.85|2355.2|2347.9|37
1733431630000|2024-12-05 20:47:10|2357.5|2350.2|2357.15|2349.85|2358.4|2351.1|2356.21|2348.91|38
1733431640000|2024-12-05 20:47:20|2357.17|2349.87|2355.3|2348|2357.65|2350.35|2354.25|2346.95|32
1733431650000|2024-12-05 20:47:30|2355.39|2348.09|2346.3|2339|2355.53|2348.23|2346.3|2339|35
1733431660000|2024-12-05 20:47:40|2346.37|2339.07|2346.3|2339|2347.75|2340.45|2346|2338.7|38
1733431670000|2024-12-05 20:47:50|2346.15|2338.85|2345.33|2338.03|2347|2339.7|2345.31|2338.01|37
1733431680000|2024-12-05 20:48:00|2345.49|2338.19|2350|2342.7|2350|2342.7|2345.49|2338.19|37
1733431690000|2024-12-05 20:48:10|2350.04|2342.74|2353.52|2346.22|2353.52|2346.22|2349.25|2341.95|37
1733431700000|2024-12-05 20:48:20|2353.49|2346.19|2354.15|2346.85|2356.35|2349.05|2352.6|2345.3|38
1733431710000|2024-12-05 20:48:30|2354.05|2346.75|2353.48|2346.18|2354.3|2347|2351.81|2344.51|27
1733431720000|2024-12-05 20:48:40|2353.13|2345.83|2352.75|2345.45|2353.2|2345.9|2351.4|2344.1|36
1733431730000|2024-12-05 20:48:50|2352.7|2345.4|2353.3|2346|2353.3|2346|2351.1|2343.8|32
1733431740000|2024-12-05 20:49:00|2353.15|2345.85|2348.4|2341.1|2354.15|2346.85|2348.4|2341.1|34
1733431750000|2024-12-05 20:49:10|2348.55|2341.25|2352.4|2345.1|2352.57|2345.27|2348.55|2341.25|39
1733431760000|2024-12-05 20:49:20|2352.2|2344.9|2353.72|2346.42|2354.15|2346.85|2351.55|2344.25|32
1733431770000|2024-12-05 20:49:30|2354|2346.7|2352.45|2345.15|2355.65|2348.35|2352.45|2345.15|33
1733431780000|2024-12-05 20:49:40|2352.5|2345.2|2354.65|2347.35|2354.65|2347.35|2352.45|2345.15|27
1733431790000|2024-12-05 20:49:50|2354.5|2347.2|2358.15|2350.85|2358.15|2350.85|2354.4|2347.1|33
1733431800000|2024-12-05 20:50:00|2358.3|2351|2356.02|2348.72|2360.48|2353.18|2355.72|2348.42|37
1733431810000|2024-12-05 20:50:10|2355.95|2348.65|2353.3|2346|2355.95|2348.65|2353.15|2345.85|31
1733431820000|2024-12-05 20:50:20|2353.75|2346.45|2357.15|2349.85|2357.15|2349.85|2352.25|2344.95|38
1733431830000|2024-12-05 20:50:30|2355.5|2348.2|2358.65|2351.35|2358.65|2351.35|2355.15|2347.85|25
1733431840000|2024-12-05 20:50:40|2359.65|2352.35|2356.4|2349.1|2359.65|2352.35|2355.5|2348.2|30
1733431850000|2024-12-05 20:50:50|2356.65|2349.35|2356.56|2349.26|2358.65|2351.35|2356.35|2349.05|20
1733431860000|2024-12-05 20:51:00|2356.35|2349.05|2355.55|2348.25|2357.65|2350.35|2354.55|2347.25|26
1733431870000|2024-12-05 20:51:10|2354.87|2347.57|2356.65|2349.35|2356.65|2349.35|2353.15|2345.85|32
1733431880000|2024-12-05 20:51:20|2355.65|2348.35|2360.1|2352.8|2360.1|2352.8|2355.15|2347.85|26
1733431890000|2024-12-05 20:51:30|2359.02|2351.72|2360.59|2353.29|2361|2353.7|2359.02|2351.72|23
1733431900000|2024-12-05 20:51:40|2360.35|2353.05|2360.15|2352.85|2361.07|2353.77|2358.5|2351.2|30
1733431910000|2024-12-05 20:51:50|2359.65|2352.35|2358.45|2351.15|2359.65|2352.35|2358.45|2351.15|20
1733431920000|2024-12-05 20:52:00|2358.7|2351.4|2356.65|2349.35|2359.15|2351.85|2356.2|2348.9|28
1733431930000|2024-12-05 20:52:10|2358.15|2350.85|2357.13|2349.83|2358.25|2350.95|2355.65|2348.35|27
1733431940000|2024-12-05 20:52:20|2356.84|2349.54|2356.4|2349.1|2358.09|2350.79|2355.82|2348.52|25
1733431950000|2024-12-05 20:52:30|2356.75|2349.45|2357.6|2350.3|2359.65|2352.35|2355.9|2348.6|22
1733431960000|2024-12-05 20:52:40|2357.75|2350.45|2360.3|2353|2361.4|2354.1|2357.55|2350.25|21
1733431970000|2024-12-05 20:52:50|2360.15|2352.85|2358.65|2351.35|2360.65|2353.35|2357.65|2350.35|17
1733431980000|2024-12-05 20:53:00|2358.15|2350.85|2357.54|2350.24|2358.15|2350.85|2356.3|2349|23
1733431990000|2024-12-05 20:53:10|2357.56|2350.26|2357.65|2350.35|2357.65|2350.35|2356.15|2348.85|18
1733432000000|2024-12-05 20:53:20|2358.15|2350.85|2356.4|2349.1|2358.65|2351.35|2356.4|2349.1|27
1733432010000|2024-12-05 20:53:30|2356.15|2348.85|2356.15|2348.85|2357.65|2350.35|2353.65|2346.35|30
1733432020000|2024-12-05 20:53:40|2357.15|2349.85|2355.65|2348.35|2357.65|2350.35|2355.55|2348.25|29
1733432030000|2024-12-05 20:53:50|2355.6|2348.3|2356.18|2348.88|2356.84|2349.54|2355.3|2348|29
1733432040000|2024-12-05 20:54:00|2356.6|2349.3|2355.35|2348.05|2356.65|2349.35|2355.35|2348.05|37
1733432050000|2024-12-05 20:54:10|2355.75|2348.45|2356.4|2349.1|2356.9|2349.6|2354.65|2347.35|35
1733432060000|2024-12-05 20:54:20|2356.3|2349|2354.85|2347.55|2356.3|2349|2353.6|2346.3|23
1733432070000|2024-12-05 20:54:30|2354.8|2347.5|2353.65|2346.35|2357.35|2350.05|2353.25|2345.95|31
1733432080000|2024-12-05 20:54:40|2353.6|2346.3|2354.4|2347.1|2354.6|2347.3|2351.48|2344.18|31
1733432090000|2024-12-05 20:54:50|2354.3|2347|2355.35|2348.05|2356.65|2349.35|2354.3|2347|16
1733432100000|2024-12-05 20:55:00|2355.5|2348.2|2354.3|2347|2355.85|2348.55|2354.3|2347|19
1733432110000|2024-12-05 20:55:10|2354.15|2346.85|2349.28|2341.98|2354.29|2346.99|2348.65|2341.35|32
1733432120000|2024-12-05 20:55:20|2349.69|2342.39|2349.65|2342.35|2351.1|2343.8|2348.3|2341|34
1733432130000|2024-12-05 20:55:30|2349.35|2342.05|2350.5|2343.2|2351.7|2344.4|2349.15|2341.85|24
1733432140000|2024-12-05 20:55:40|2350.4|2343.1|2352.34|2345.04|2353.65|2346.35|2350.15|2342.85|24
1733432150000|2024-12-05 20:55:50|2352.3|2345|2353.4|2346.1|2354.65|2347.35|2352.3|2345|23
1733432160000|2024-12-05 20:56:00|2354.47|2347.17|2352.4|2345.1|2354.65|2347.35|2351.64|2344.34|36
1733432170000|2024-12-05 20:56:10|2352.55|2345.25|2352.7|2345.4|2354.15|2346.85|2351.35|2344.05|37
1733432180000|2024-12-05 20:56:20|2352.78|2345.48|2351.18|2343.88|2353.65|2346.35|2351.18|2343.88|29
1733432190000|2024-12-05 20:56:30|2351.21|2343.91|2350.28|2342.98|2352.15|2344.85|2350.28|2342.98|34
1733432200000|2024-12-05 20:56:40|2350.85|2343.55|2350.15|2342.85|2350.85|2343.55|2349.3|2342|24
1733432210000|2024-12-05 20:56:50|2349.9|2342.6|2349.6|2342.3|2350.75|2343.45|2349.15|2341.85|23
1733432220000|2024-12-05 20:57:00|2349.24|2341.94|2350.58|2343.28|2350.91|2343.61|2348.4|2341.1|31
1733432230000|2024-12-05 20:57:10|2350.9|2343.6|2350.65|2343.35|2352.65|2345.35|2350.35|2343.05|30
1733432240000|2024-12-05 20:57:20|2350.5|2343.2|2351.3|2344|2352.5|2345.2|2350.5|2343.2|25
1733432250000|2024-12-05 20:57:30|2351.15|2343.85|2350.65|2343.35|2351.65|2344.35|2350.35|2343.05|20
1733432260000|2024-12-05 20:57:40|2350.5|2343.2|2352.45|2345.15|2352.83|2345.53|2350.5|2343.2|32
1733432270000|2024-12-05 20:57:50|2352.7|2345.4|2356.25|2348.95|2356.75|2349.45|2352.7|2345.4|28
1733432280000|2024-12-05 20:58:00|2356.55|2349.25|2353.3|2346|2356.55|2349.25|2353.3|2346|29
1733432290000|2024-12-05 20:58:10|2353.45|2346.15|2354.1|2346.8|2354.65|2347.35|2352.6|2345.3|31
1733432300000|2024-12-05 20:58:20|2354.43|2347.13|2353.3|2346|2354.9|2347.6|2353.3|2346|31
1733432310000|2024-12-05 20:58:30|2354.2|2346.9|2355.65|2348.35|2355.75|2348.45|2353.88|2346.58|22
1733432320000|2024-12-05 20:58:40|2355.15|2347.85|2358.62|2351.32|2358.62|2351.32|2353.39|2346.09|37
1733432330000|2024-12-05 20:58:50|2358.55|2351.25|2359.45|2352.15|2360.4|2353.1|2357.7|2350.4|33
1733432340000|2024-12-05 20:59:00|2359.4|2352.1|2357.4|2350.1|2360.79|2353.49|2355.3|2348|33
1733432350000|2024-12-05 20:59:10|2357.35|2350.05|2357.8|2350.5|2358.93|2351.63|2356.8|2349.5|38
1733432360000|2024-12-05 20:59:20|2358.75|2351.45|2357.1|2349.8|2358.75|2351.45|2356.55|2349.25|38
1733432370000|2024-12-05 20:59:30|2356.96|2349.66|2356.7|2349.4|2358.13|2350.83|2356.65|2349.35|37
1733432380000|2024-12-05 20:59:40|2356.65|2349.35|2357.41|2350.11|2357.85|2350.55|2356.15|2348.85|35
1733432390000|2024-12-05 20:59:50|2357.53|2350.23|2356.3|2349|2357.76|2350.46|2355.25|2347.95|36
1733432400000|2024-12-05 21:00:00|2356.35|2349.05|2356.35|2349.05|2358.25|2350.95|2355.18|2347.88|36
1733432410000|2024-12-05 21:00:10|2356.15|2348.85|2359.33|2352.03|2359.48|2352.18|2355.3|2348|35
1733432420000|2024-12-05 21:00:20|2359.47|2352.17|2361.6|2354.3|2363.05|2355.75|2359.47|2352.17|29
1733432430000|2024-12-05 21:00:30|2361.15|2353.85|2362.6|2355.3|2364.65|2357.35|2361.15|2353.85|33
1733432440000|2024-12-05 21:00:40|2362.35|2355.05|2355.45|2348.15|2362.35|2355.05|2355.35|2348.05|37
1733432450000|2024-12-05 21:00:50|2355.4|2348.1|2351.62|2344.32|2355.75|2348.45|2351.62|2344.32|31
1733432460000|2024-12-05 21:01:00|2351.45|2344.15|2349.83|2342.53|2352.25|2344.95|2349.48|2342.18|35
1733432470000|2024-12-05 21:01:10|2350.45|2343.15|2350.2|2342.9|2351.47|2344.17|2349.45|2342.15|34
1733432480000|2024-12-05 21:01:20|2350.3|2343|2349.4|2342.1|2351.03|2343.73|2349.4|2342.1|36
1733432490000|2024-12-05 21:01:30|2349.65|2342.35|2349.68|2342.38|2351.3|2344|2349.65|2342.35|33
1733432500000|2024-12-05 21:01:40|2349.75|2342.45|2348.88|2341.58|2349.78|2342.48|2346.95|2339.65|35
1733432510000|2024-12-05 21:01:50|2348.91|2341.61|2350.3|2343|2350.42|2343.12|2348.78|2341.48|39
1733432520000|2024-12-05 21:02:00|2350.27|2342.97|2348.32|2341.02|2350.31|2343.01|2347.25|2339.95|37
1733432530000|2024-12-05 21:02:10|2348.45|2341.15|2348.32|2341.02|2348.89|2341.59|2348.1|2340.8|33
1733432540000|2024-12-05 21:02:20|2348.45|2341.15|2348.11|2340.81|2348.45|2341.15|2346.61|2339.31|37
1733432550000|2024-12-05 21:02:30|2348.15|2340.85|2350.24|2342.94|2350.32|2343.02|2347.27|2339.97|34
1733432560000|2024-12-05 21:02:40|2350.29|2342.99|2351.07|2343.77|2351.5|2344.2|2349.81|2342.51|32
1733432570000|2024-12-05 21:02:50|2351.09|2343.79|2351.31|2344.01|2351.4|2344.1|2350.35|2343.05|31
1733432580000|2024-12-05 21:03:00|2351.4|2344.1|2354.49|2347.19|2354.49|2347.19|2351.4|2344.1|38
1733432590000|2024-12-05 21:03:10|2354.78|2347.48|2358.15|2350.85|2358.35|2351.05|2354.78|2347.48|34
1733432600000|2024-12-05 21:03:20|2357.95|2350.65|2358.51|2351.21|2358.8|2351.5|2356.7|2349.4|39
1733432610000|2024-12-05 21:03:30|2358.7|2351.4|2356.75|2349.45|2358.7|2351.4|2356.45|2349.15|34
1733432620000|2024-12-05 21:03:40|2357.19|2349.89|2357.88|2350.58|2360.6|2353.3|2357.19|2349.89|33
1733432630000|2024-12-05 21:03:50|2358.2|2350.9|2357.6|2350.3|2359.26|2351.96|2357.6|2350.3|29
1733432640000|2024-12-05 21:04:00|2357.15|2349.85|2356.96|2349.66|2357.39|2350.09|2356.3|2349|36
1733432650000|2024-12-05 21:04:10|2357.03|2349.73|2355.37|2348.07|2358.2|2350.9|2354.2|2346.9|38
1733432660000|2024-12-05 21:04:20|2355.62|2348.32|2355.78|2348.48|2355.9|2348.6|2355.05|2347.75|31
1733432670000|2024-12-05 21:04:30|2355.83|2348.53|2356.77|2349.47|2356.77|2349.47|2354.95|2347.65|33
1733432680000|2024-12-05 21:04:40|2356.72|2349.42|2359.09|2351.79|2359.12|2351.82|2356.16|2348.86|35
1733432690000|2024-12-05 21:04:50|2359.07|2351.77|2360.36|2353.06|2360.63|2353.33|2358.84|2351.54|33
1733432700000|2024-12-05 21:05:00|2360.35|2353.05|2359.11|2351.81|2360.65|2353.35|2359.11|2351.81|37
1733432710000|2024-12-05 21:05:10|2359.25|2351.95|2359.66|2352.36|2360.25|2352.95|2358.45|2351.15|32
1733432720000|2024-12-05 21:05:20|2359.96|2352.66|2360.32|2353.02|2360.55|2353.25|2359.5|2352.2|32
1733432730000|2024-12-05 21:05:30|2359.7|2352.4|2365.3|2358|2365.3|2358|2359.35|2352.05|30
1733432740000|2024-12-05 21:05:40|2365.45|2358.15|2366.3|2359|2366.7|2359.4|2365.1|2357.8|31
1733432750000|2024-12-05 21:05:50|2366.34|2359.04|2367.3|2360|2368.7|2361.4|2366.34|2359.04|35
1733432760000|2024-12-05 21:06:00|2367.45|2360.15|2366.44|2359.14|2367.45|2360.15|2365.49|2358.19|34
1733432770000|2024-12-05 21:06:10|2366.47|2359.17|2367.05|2359.75|2367.05|2359.75|2365.35|2358.05|33
1733432780000|2024-12-05 21:06:20|2366.6|2359.3|2367.97|2360.67|2369.55|2362.25|2366.48|2359.18|37
1733432790000|2024-12-05 21:06:30|2368.25|2360.95|2367.65|2360.35|2369.72|2362.42|2366.55|2359.25|39
1733432800000|2024-12-05 21:06:40|2367.5|2360.2|2369.61|2362.31|2369.61|2362.31|2367.5|2360.2|36
1733432810000|2024-12-05 21:06:50|2368.81|2361.51|2373.55|2366.25|2376.47|2369.17|2368.51|2361.21|38
1733432820000|2024-12-05 21:07:00|2373.45|2366.15|2377.13|2369.83|2377.13|2369.83|2373.45|2366.15|39
1733432830000|2024-12-05 21:07:10|2377.15|2369.85|2378.6|2371.3|2378.6|2371.3|2376.26|2368.96|36
1733432840000|2024-12-05 21:07:20|2378.34|2371.04|2377.6|2370.3|2379.16|2371.86|2377.15|2369.85|35
1733432850000|2024-12-05 21:07:30|2377.43|2370.13|2376.06|2368.76|2377.88|2370.58|2376.06|2368.76|33
1733432860000|2024-12-05 21:07:40|2375.85|2368.55|2376.41|2369.11|2377.47|2370.17|2375.43|2368.13|27
1733432870000|2024-12-05 21:07:50|2376.2|2368.9|2372.83|2365.53|2376.4|2369.1|2372.35|2365.05|28
1733432880000|2024-12-05 21:08:00|2372.9|2365.6|2374.64|2367.34|2376.03|2368.73|2372.9|2365.6|32
1733432890000|2024-12-05 21:08:10|2374.71|2367.41|2374.75|2367.45|2376.05|2368.75|2373.68|2366.38|31
1733432900000|2024-12-05 21:08:20|2374.8|2367.5|2375.83|2368.53|2377.08|2369.78|2374.66|2367.36|29
1733432910000|2024-12-05 21:08:30|2375.77|2368.47|2375.27|2367.97|2378.4|2371.1|2375.27|2367.97|35
1733432920000|2024-12-05 21:08:40|2375.55|2368.25|2373.35|2366.05|2376.57|2369.27|2372.85|2365.55|38
1733432930000|2024-12-05 21:08:50|2373.16|2365.86|2372.7|2365.4|2373.25|2365.95|2372.3|2365|35
1733432940000|2024-12-05 21:09:00|2373.45|2366.15|2376.4|2369.1|2376.89|2369.59|2371.4|2364.1|37
1733432950000|2024-12-05 21:09:10|2376.35|2369.05|2378.21|2370.91|2378.35|2371.05|2376.2|2368.9|31
1733432960000|2024-12-05 21:09:20|2378.14|2370.84|2377.3|2370|2379.4|2372.1|2377.15|2369.85|30
1733432970000|2024-12-05 21:09:30|2377.15|2369.85|2378.35|2371.05|2378.65|2371.35|2377.07|2369.77|27
1733432980000|2024-12-05 21:09:40|2378.4|2371.1|2378.35|2371.05|2378.4|2371.1|2376.45|2369.15|32
1733432990000|2024-12-05 21:09:50|2378.45|2371.15|2378.49|2371.19|2379.3|2372|2377.62|2370.32|34
1733433000000|2024-12-05 21:10:00|2378.53|2371.23|2377.88|2370.58|2378.58|2371.28|2376.92|2369.62|28
1733433010000|2024-12-05 21:10:10|2377.62|2370.32|2374.2|2366.9|2377.62|2370.32|2373.85|2366.55|39
1733433020000|2024-12-05 21:10:20|2374.98|2367.68|2371.39|2364.09|2376.2|2368.9|2371.39|2364.09|39
1733433030000|2024-12-05 21:10:30|2371.67|2364.37|2373.1|2365.8|2373.1|2365.8|2371.21|2363.91|38
1733433040000|2024-12-05 21:10:40|2373|2365.7|2373.74|2366.44|2373.74|2366.44|2372.4|2365.1|30
1733433050000|2024-12-05 21:10:50|2373.78|2366.48|2372.21|2364.91|2374.85|2367.55|2372.21|2364.91|35
1733433060000|2024-12-05 21:11:00|2372.13|2364.83|2370.29|2362.99|2372.13|2364.83|2370.26|2362.96|37
1733433070000|2024-12-05 21:11:10|2370.31|2363.01|2372.3|2365|2372.3|2365|2369.6|2362.3|24
1733433080000|2024-12-05 21:11:20|2372.15|2364.85|2370.4|2363.1|2372.3|2365|2370.4|2363.1|37
1733433090000|2024-12-05 21:11:30|2371.26|2363.96|2369.1|2361.8|2371.26|2363.96|2368.77|2361.47|30
1733433100000|2024-12-05 21:11:40|2369.3|2362|2369.15|2361.85|2370.15|2362.85|2368.18|2360.88|31
1733433110000|2024-12-05 21:11:50|2370.15|2362.85|2372.4|2365.1|2372.4|2365.1|2369.15|2361.85|20
1733433120000|2024-12-05 21:12:00|2371.65|2364.35|2373.45|2366.15|2374.25|2366.95|2371.4|2364.1|28
1733433130000|2024-12-05 21:12:10|2373.3|2366|2373.15|2365.85|2375.35|2368.05|2372.6|2365.3|33
1733433140000|2024-12-05 21:12:20|2373.3|2366|2372.65|2365.35|2374.25|2366.95|2372.01|2364.71|37
1733433150000|2024-12-05 21:12:30|2373|2365.7|2374.26|2366.96|2374.26|2366.96|2372.15|2364.85|32
1733433160000|2024-12-05 21:12:40|2374.23|2366.93|2373.63|2366.33|2374.43|2367.13|2373.6|2366.3|31
1733433170000|2024-12-05 21:12:50|2373.58|2366.28|2375.63|2368.33|2375.63|2368.33|2372.93|2365.63|33
1733433180000|2024-12-05 21:13:00|2375.71|2368.41|2375.45|2368.15|2375.92|2368.62|2373.55|2366.25|38
1733433190000|2024-12-05 21:13:10|2375.55|2368.25|2374.93|2367.63|2376.05|2368.75|2374.1|2366.8|30
1733433200000|2024-12-05 21:13:20|2375.3|2368|2374.41|2367.11|2375.3|2368|2373.94|2366.64|31
1733433210000|2024-12-05 21:13:30|2374.59|2367.29|2375.13|2367.83|2375.5|2368.2|2373.96|2366.66|30
1733433220000|2024-12-05 21:13:40|2375.08|2367.78|2373.6|2366.3|2375.3|2368|2373.6|2366.3|28
1733433230000|2024-12-05 21:13:50|2373.71|2366.41|2375.46|2368.16|2375.68|2368.38|2373.71|2366.41|34
1733433240000|2024-12-05 21:14:00|2375.36|2368.06|2375.7|2368.4|2376.15|2368.85|2374.41|2367.11|34
1733433250000|2024-12-05 21:14:10|2375.65|2368.35|2375.69|2368.39|2376.65|2369.35|2375.45|2368.15|27
1733433260000|2024-12-05 21:14:20|2375.99|2368.69|2375.65|2368.35|2376.5|2369.2|2375.15|2367.85|28
1733433270000|2024-12-05 21:14:30|2375.82|2368.52|2377.26|2369.96|2377.55|2370.25|2375.39|2368.09|32
1733433280000|2024-12-05 21:14:40|2377.66|2370.36|2379.6|2372.3|2380.8|2373.5|2377.66|2370.36|34
1733433290000|2024-12-05 21:14:50|2379.54|2372.24|2377.75|2370.45|2379.73|2372.43|2377.75|2370.45|35
1733433300000|2024-12-05 21:15:00|2378.81|2371.51|2376.4|2369.1|2379.11|2371.81|2375.95|2368.65|36
1733433310000|2024-12-05 21:15:10|2376.28|2368.98|2374.79|2367.49|2376.65|2369.35|2374.65|2367.35|36
1733433320000|2024-12-05 21:15:20|2374.7|2367.4|2373.39|2366.09|2374.93|2367.63|2371.09|2363.79|36
1733433330000|2024-12-05 21:15:30|2373.36|2366.06|2375.05|2367.75|2376.7|2369.4|2373.36|2366.06|37
1733433340000|2024-12-05 21:15:40|2375.1|2367.8|2374.06|2366.76|2375.35|2368.05|2373.57|2366.27|34
1733433350000|2024-12-05 21:15:50|2373.94|2366.64|2374.31|2367.01|2375.35|2368.05|2373.55|2366.25|37
1733433360000|2024-12-05 21:16:00|2374.42|2367.12|2375.32|2368.02|2375.78|2368.48|2372.09|2364.79|36
1733433370000|2024-12-05 21:16:10|2375.23|2367.93|2377.5|2370.2|2378.3|2371|2375.23|2367.93|37
1733433380000|2024-12-05 21:16:20|2376.55|2369.25|2375.28|2367.98|2377.5|2370.2|2375.21|2367.91|37
1733433390000|2024-12-05 21:16:30|2375.18|2367.88|2372.06|2364.76|2375.4|2368.1|2369.6|2362.3|30
1733433400000|2024-12-05 21:16:40|2373.4|2366.1|2374.31|2367.01|2374.6|2367.3|2372.57|2365.27|39
1733433410000|2024-12-05 21:16:50|2374.35|2367.05|2373.33|2366.03|2374.55|2367.25|2372.76|2365.46|35
1733433420000|2024-12-05 21:17:00|2373.01|2365.71|2370.36|2363.06|2374.55|2367.25|2370.36|2363.06|37
1733433430000|2024-12-05 21:17:10|2370.5|2363.2|2370.82|2363.52|2371.25|2363.95|2369.93|2362.63|36
1733433440000|2024-12-05 21:17:20|2371.1|2363.8|2368.91|2361.61|2371.1|2363.8|2368.61|2361.31|37
1733433450000|2024-12-05 21:17:30|2369.04|2361.74|2371.45|2364.15|2371.45|2364.15|2368.16|2360.86|32
1733433460000|2024-12-05 21:17:40|2371.5|2364.2|2371.37|2364.07|2371.85|2364.55|2369.65|2362.35|32
1733433470000|2024-12-05 21:17:50|2371.46|2364.16|2370.07|2362.77|2371.9|2364.6|2369.35|2362.05|35
1733433480000|2024-12-05 21:18:00|2370.6|2363.3|2370.65|2363.35|2371.75|2364.45|2370.27|2362.97|31
1733433490000|2024-12-05 21:18:10|2370.98|2363.68|2371.41|2364.11|2371.9|2364.6|2370.45|2363.15|33
1733433500000|2024-12-05 21:18:20|2371.55|2364.25|2371.47|2364.17|2371.67|2364.37|2370.04|2362.74|36
1733433510000|2024-12-05 21:18:30|2371.51|2364.21|2369.26|2361.96|2371.51|2364.21|2368.97|2361.67|33
1733433520000|2024-12-05 21:18:40|2369.22|2361.92|2369.33|2362.03|2370.65|2363.35|2368.5|2361.2|35
1733433530000|2024-12-05 21:18:50|2369.36|2362.06|2367.53|2360.23|2369.41|2362.11|2367.53|2360.23|30
1733433540000|2024-12-05 21:19:00|2368.95|2361.65|2369.56|2362.26|2369.69|2362.39|2368.07|2360.77|28
1733433550000|2024-12-05 21:19:10|2369.49|2362.19|2370.19|2362.89|2370.32|2363.02|2368.7|2361.4|29
1733433560000|2024-12-05 21:19:20|2370.81|2363.51|2372.75|2365.45|2372.88|2365.58|2369.75|2362.45|35
1733433570000|2024-12-05 21:19:30|2372.59|2365.29|2373.27|2365.97|2375.15|2367.85|2372.54|2365.24|39
1733433580000|2024-12-05 21:19:40|2373.6|2366.3|2375.73|2368.43|2376.14|2368.84|2372.7|2365.4|32
1733433590000|2024-12-05 21:19:50|2374.75|2367.45|2374.6|2367.3|2376.05|2368.75|2374.15|2366.85|34
1733433600000|2024-12-05 21:20:00|2374.55|2367.25|2373.1|2365.8|2375.95|2368.65|2373.1|2365.8|33
1733433610000|2024-12-05 21:20:10|2373.14|2365.84|2371.59|2364.29|2373.56|2366.26|2371.59|2364.29|34
1733433620000|2024-12-05 21:20:20|2372.15|2364.85|2374.85|2367.55|2374.9|2367.6|2372.15|2364.85|33
1733433630000|2024-12-05 21:20:30|2374.66|2367.36|2377.69|2370.39|2377.73|2370.43|2373.72|2366.42|28
1733433640000|2024-12-05 21:20:40|2377.7|2370.4|2380.44|2373.14|2380.8|2373.5|2376.63|2369.33|34
1733433650000|2024-12-05 21:20:50|2380.41|2373.11|2380.55|2373.25|2381.5|2374.2|2379.55|2372.25|30
1733433660000|2024-12-05 21:21:00|2380.6|2373.3|2382.65|2375.35|2383.85|2376.55|2380.6|2373.3|30
1733433670000|2024-12-05 21:21:10|2383.23|2375.93|2382.7|2375.4|2383.45|2376.15|2381.35|2374.05|27
1733433680000|2024-12-05 21:21:20|2382.47|2375.17|2383.55|2376.25|2384.8|2377.5|2382.47|2375.17|29
1733433690000|2024-12-05 21:21:30|2383.65|2376.35|2383.25|2375.95|2384.45|2377.15|2382.05|2374.75|23
1733433700000|2024-12-05 21:21:40|2383.59|2376.29|2382.45|2375.15|2385.4|2378.1|2382.45|2375.15|30
1733433710000|2024-12-05 21:21:50|2382.18|2374.88|2380.85|2373.55|2382.25|2374.95|2380|2372.7|34
1733433720000|2024-12-05 21:22:00|2380.83|2373.53|2381.62|2374.32|2381.62|2374.32|2380|2372.7|30
1733433730000|2024-12-05 21:22:10|2382.45|2375.15|2384.35|2377.05|2384.85|2377.55|2382.15|2374.85|33
1733433740000|2024-12-05 21:22:20|2384.31|2377.01|2382.65|2375.35|2384.31|2377.01|2381.6|2374.3|30
1733433750000|2024-12-05 21:22:30|2382.27|2374.97|2382.69|2375.39|2382.93|2375.63|2381.18|2373.88|29
1733433760000|2024-12-05 21:22:40|2382.51|2375.21|2381.95|2374.65|2383.8|2376.5|2381.35|2374.05|29
1733433770000|2024-12-05 21:22:50|2381.65|2374.35|2381.49|2374.19|2382.75|2375.45|2380.8|2373.5|27
1733433780000|2024-12-05 21:23:00|2381.59|2374.29|2383.8|2376.5|2383.85|2376.55|2381.5|2374.2|34
1733433790000|2024-12-05 21:23:10|2383.54|2376.24|2383.4|2376.1|2384.4|2377.1|2382.75|2375.45|27
1733433800000|2024-12-05 21:23:20|2383.65|2376.35|2383.8|2376.5|2384.75|2377.45|2382.56|2375.26|31
1733433810000|2024-12-05 21:23:30|2384.7|2377.4|2383.65|2376.35|2385.28|2377.98|2383.36|2376.06|15
1733433820000|2024-12-05 21:23:40|2383.15|2375.85|2382.6|2375.3|2384.1|2376.8|2382.4|2375.1|14
1733433830000|2024-12-05 21:23:50|2382.18|2374.88|2384.81|2377.51|2384.95|2377.65|2382.18|2374.88|33
1733433840000|2024-12-05 21:24:00|2384.84|2377.54|2385.05|2377.75|2385.05|2377.75|2383.78|2376.48|26
1733433850000|2024-12-05 21:24:10|2385.1|2377.8|2386.72|2379.42|2387.2|2379.9|2384.63|2377.33|23
1733433860000|2024-12-05 21:24:20|2386.46|2379.16|2387.25|2379.95|2387.25|2379.95|2384.8|2377.5|30
1733433870000|2024-12-05 21:24:30|2387.2|2379.9|2386.65|2379.35|2387.4|2380.1|2386.46|2379.16|16
1733433880000|2024-12-05 21:24:40|2386.47|2379.17|2386.87|2379.57|2386.95|2379.65|2385.62|2378.32|29
1733433890000|2024-12-05 21:24:50|2386.91|2379.61|2387.48|2380.18|2387.85|2380.55|2386.6|2379.3|33
1733433900000|2024-12-05 21:25:00|2387.63|2380.33|2388.94|2381.64|2389.4|2382.1|2387.35|2380.05|16
1733433910000|2024-12-05 21:25:10|2388.77|2381.47|2388.44|2381.14|2389.15|2381.85|2387.9|2380.6|29
1733433920000|2024-12-05 21:25:20|2388.39|2381.09|2388.85|2381.55|2389.1|2381.8|2387.95|2380.65|31
1733433930000|2024-12-05 21:25:30|2388.9|2381.6|2388.45|2381.15|2389.25|2381.95|2387.68|2380.38|31
1733433940000|2024-12-05 21:25:40|2388.65|2381.35|2388.22|2380.92|2388.95|2381.65|2387.6|2380.3|28
1733433950000|2024-12-05 21:25:50|2388.5|2381.2|2389.1|2381.8|2389.75|2382.45|2388.13|2380.83|23
1733433960000|2024-12-05 21:26:00|2389.05|2381.75|2390|2382.7|2390|2382.7|2388.2|2380.9|33
1733433970000|2024-12-05 21:26:10|2389.76|2382.46|2391.41|2384.11|2391.41|2384.11|2389.46|2382.16|29
1733433980000|2024-12-05 21:26:20|2391.45|2384.15|2390.65|2383.35|2391.6|2384.3|2390.55|2383.25|23
1733433990000|2024-12-05 21:26:30|2390.49|2383.19|2390.64|2383.34|2391.15|2383.85|2389.83|2382.53|23
1733434000000|2024-12-05 21:26:40|2390.61|2383.31|2390|2382.7|2390.9|2383.6|2389.3|2382|26
1733434010000|2024-12-05 21:26:50|2389.15|2381.85|2388.5|2381.2|2390.05|2382.75|2388.5|2381.2|21
1733434020000|2024-12-05 21:27:00|2389.16|2381.86|2389.63|2382.33|2389.83|2382.53|2389.11|2381.81|28
1733434030000|2024-12-05 21:27:10|2389.68|2382.38|2387.16|2379.86|2389.8|2382.5|2386.66|2379.36|35
1733434040000|2024-12-05 21:27:20|2386.99|2379.69|2385.7|2378.4|2386.99|2379.69|2384.55|2377.25|31
1733434050000|2024-12-05 21:27:30|2385.74|2378.44|2385.03|2377.73|2386.62|2379.32|2384.15|2376.85|34
1733434060000|2024-12-05 21:27:40|2385.22|2377.92|2384.86|2377.56|2385.57|2378.27|2384.35|2377.05|35
1733434070000|2024-12-05 21:27:50|2384.82|2377.52|2382.59|2375.29|2384.82|2377.52|2382.53|2375.23|27
1733434080000|2024-12-05 21:28:00|2382.66|2375.36|2383.5|2376.2|2383.75|2376.45|2382.66|2375.36|17
1733434090000|2024-12-05 21:28:10|2383.23|2375.93|2384.19|2376.89|2384.44|2377.14|2382.4|2375.1|29
1733434100000|2024-12-05 21:28:20|2384.16|2376.86|2383.59|2376.29|2384.16|2376.86|2382.58|2375.28|24
1733434110000|2024-12-05 21:28:30|2383.62|2376.32|2382.82|2375.52|2383.75|2376.45|2382.63|2375.33|20
1733434120000|2024-12-05 21:28:40|2382.81|2375.51|2382.75|2375.45|2383.8|2376.5|2382.5|2375.2|25
1733434130000|2024-12-05 21:28:50|2382.77|2375.47|2384.16|2376.86|2384.55|2377.25|2381.85|2374.55|24
1733434140000|2024-12-05 21:29:00|2384.19|2376.89|2383.68|2376.38|2384.2|2376.9|2383.15|2375.85|29
1733434150000|2024-12-05 21:29:10|2384.4|2377.1|2382.39|2375.09|2384.4|2377.1|2382.35|2375.05|32
1733434160000|2024-12-05 21:29:20|2382.55|2375.25|2382.8|2375.5|2383.7|2376.4|2382.39|2375.09|24
1733434170000|2024-12-05 21:29:30|2382.73|2375.43|2384.03|2376.73|2384.03|2376.73|2382.73|2375.43|24
1733434180000|2024-12-05 21:29:40|2384|2376.7|2383.73|2376.43|2384|2376.7|2383.53|2376.23|12
1733434190000|2024-12-05 21:29:50|2383.59|2376.29|2383.5|2376.2|2383.74|2376.44|2383.25|2375.95|18
1733434200000|2024-12-05 21:30:00|2383.6|2376.3|2383.7|2376.4|2384.15|2376.85|2382.38|2375.08|29
1733434210000|2024-12-05 21:30:10|2383.53|2376.23|2384.73|2377.43|2384.78|2377.48|2383.48|2376.18|30
1733434220000|2024-12-05 21:30:20|2385.25|2377.95|2383.74|2376.44|2385.25|2377.95|2383.37|2376.07|32
1733434230000|2024-12-05 21:30:30|2383.2|2375.9|2377.45|2370.15|2383.2|2375.9|2377.45|2370.15|38
1733434240000|2024-12-05 21:30:40|2378.42|2371.12|2382.85|2375.55|2382.85|2375.55|2378.42|2371.12|37
1733434250000|2024-12-05 21:30:50|2381.7|2374.4|2383.24|2375.94|2383.35|2376.05|2381.65|2374.35|26
1733434260000|2024-12-05 21:31:00|2383.09|2375.79|2383.79|2376.49|2384.2|2376.9|2382.29|2374.99|30
1733434270000|2024-12-05 21:31:10|2383.64|2376.34|2384.75|2377.45|2385|2377.7|2382.78|2375.48|36
1733434280000|2024-12-05 21:31:20|2384.78|2377.48|2384.89|2377.59|2386.7|2379.4|2384.4|2377.1|33
1733434290000|2024-12-05 21:31:30|2385.8|2378.5|2386.41|2379.11|2387.6|2380.3|2385.63|2378.33|37
1733434300000|2024-12-05 21:31:40|2386.46|2379.16|2386.8|2379.5|2388|2380.7|2386.44|2379.14|32
1733434310000|2024-12-05 21:31:50|2386.61|2379.31|2388.46|2381.16|2389.3|2382|2386.56|2379.26|34
1733434320000|2024-12-05 21:32:00|2388.43|2381.13|2387.44|2380.14|2389.88|2382.58|2387.44|2380.14|34
1733434330000|2024-12-05 21:32:10|2387.58|2380.28|2384.45|2377.15|2387.58|2380.28|2383.15|2375.85|34
1733434340000|2024-12-05 21:32:20|2384.49|2377.19|2386.6|2379.3|2386.65|2379.35|2383.5|2376.2|35
1733434350000|2024-12-05 21:32:30|2386.42|2379.12|2385.35|2378.05|2386.6|2379.3|2384.93|2377.63|29
1733434360000|2024-12-05 21:32:40|2384.99|2377.69|2382.76|2375.46|2385.35|2378.05|2382.45|2375.15|30
1733434370000|2024-12-05 21:32:50|2382.86|2375.56|2383.4|2376.1|2383.88|2376.58|2382.33|2375.03|27
1733434380000|2024-12-05 21:33:00|2383.44|2376.14|2382.46|2375.16|2384.3|2377|2382.41|2375.11|36
1733434390000|2024-12-05 21:33:10|2382.48|2375.18|2383.8|2376.5|2383.8|2376.5|2382.48|2375.18|27
1733434400000|2024-12-05 21:33:20|2383.75|2376.45|2384.7|2377.4|2385.1|2377.8|2383.25|2375.95|31
1733434410000|2024-12-05 21:33:30|2384.4|2377.1|2382.33|2375.03|2384.5|2377.2|2382.33|2375.03|34
1733434420000|2024-12-05 21:33:40|2382.32|2375.02|2382.69|2375.39|2383.95|2376.65|2382.17|2374.87|37
1733434430000|2024-12-05 21:33:50|2382.8|2375.5|2382.11|2374.81|2382.8|2375.5|2379.45|2372.15|37
1733434440000|2024-12-05 21:34:00|2382.06|2374.76|2381.56|2374.26|2382.85|2375.55|2380.71|2373.41|29
1733434450000|2024-12-05 21:34:10|2381.54|2374.24|2382.27|2374.97|2383.05|2375.75|2381.54|2374.24|31
1733434460000|2024-12-05 21:34:20|2382.35|2375.05|2382.37|2375.07|2382.98|2375.68|2381.87|2374.57|31
1733434470000|2024-12-05 21:34:30|2382.43|2375.13|2381.41|2374.11|2382.98|2375.68|2381.25|2373.95|30
1733434480000|2024-12-05 21:34:40|2381.49|2374.19|2377.2|2369.9|2381.49|2374.19|2375.86|2368.56|36
1733434490000|2024-12-05 21:34:50|2377.35|2370.05|2374.65|2367.35|2377.35|2370.05|2374.03|2366.73|33
1733434500000|2024-12-05 21:35:00|2373.8|2366.5|2372.24|2364.94|2373.8|2366.5|2370.8|2363.5|36
1733434510000|2024-12-05 21:35:10|2372.07|2364.77|2372.49|2365.19|2372.92|2365.62|2371.18|2363.88|34
1733434520000|2024-12-05 21:35:20|2373.79|2366.49|2373.75|2366.45|2375.45|2368.15|2372.96|2365.66|36
1733434530000|2024-12-05 21:35:30|2373.39|2366.09|2374.73|2367.43|2375.95|2368.65|2373.39|2366.09|29
1733434540000|2024-12-05 21:35:40|2374.9|2367.6|2374.7|2367.4|2375.7|2368.4|2374.44|2367.14|32
1733434550000|2024-12-05 21:35:50|2375.06|2367.76|2375.75|2368.45|2377.25|2369.95|2374.54|2367.24|34
1733434560000|2024-12-05 21:36:00|2376.3|2369|2379|2371.7|2379.31|2372.01|2375.59|2368.29|39
1733434570000|2024-12-05 21:36:10|2378.94|2371.64|2381.28|2373.98|2381.36|2374.06|2378.55|2371.25|35
1733434580000|2024-12-05 21:36:20|2380.84|2373.54|2379.75|2372.45|2382.25|2374.95|2379.75|2372.45|32
1733434590000|2024-12-05 21:36:30|2381.4|2374.1|2381.76|2374.46|2382.4|2375.1|2380.39|2373.09|23
1733434600000|2024-12-05 21:36:40|2381.72|2374.42|2380.87|2373.57|2381.95|2374.65|2380.74|2373.44|30
1733434610000|2024-12-05 21:36:50|2380.79|2373.49|2379.63|2372.33|2380.95|2373.65|2379.6|2372.3|30
1733434620000|2024-12-05 21:37:00|2379.95|2372.65|2376.01|2368.71|2379.95|2372.65|2375.57|2368.27|28
1733434630000|2024-12-05 21:37:10|2375.57|2368.27|2375.82|2368.52|2376.8|2369.5|2375.57|2368.27|35
1733434640000|2024-12-05 21:37:20|2375.88|2368.58|2376.77|2369.47|2377.78|2370.48|2375.69|2368.39|35
1733434650000|2024-12-05 21:37:30|2376.71|2369.41|2377.68|2370.38|2378.6|2371.3|2375.84|2368.54|32
1733434660000|2024-12-05 21:37:40|2377.63|2370.33|2377.92|2370.62|2377.92|2370.62|2376.4|2369.1|31
1733434670000|2024-12-05 21:37:50|2377.87|2370.57|2375.23|2367.93|2377.87|2370.57|2375.23|2367.93|30
1733434680000|2024-12-05 21:38:00|2375.2|2367.9|2375.92|2368.62|2376.25|2368.95|2374.85|2367.55|21
1733434690000|2024-12-05 21:38:10|2375.83|2368.53|2375.92|2368.62|2376.5|2369.2|2373.8|2366.5|29
1733434700000|2024-12-05 21:38:20|2376.2|2368.9|2375|2367.7|2376.2|2368.9|2373.36|2366.06|33
1733434710000|2024-12-05 21:38:30|2374.55|2367.25|2375.1|2367.8|2375.1|2367.8|2372.55|2365.25|31
1733434720000|2024-12-05 21:38:40|2375.05|2367.75|2377.73|2370.43|2378.15|2370.85|2375.05|2367.75|27
1733434730000|2024-12-05 21:38:50|2377.43|2370.13|2377.84|2370.54|2378.5|2371.2|2377.43|2370.13|25
1733434740000|2024-12-05 21:39:00|2377.96|2370.66|2373.87|2366.57|2377.96|2370.66|2373.75|2366.45|33
1733434750000|2024-12-05 21:39:10|2373.55|2366.25|2372.95|2365.65|2373.61|2366.31|2372|2364.7|38
1733434760000|2024-12-05 21:39:20|2372.5|2365.2|2371.25|2363.95|2373.25|2365.95|2370.89|2363.59|31
1733434770000|2024-12-05 21:39:30|2371.12|2363.82|2372.87|2365.57|2373.15|2365.85|2370.82|2363.52|29
1733434780000|2024-12-05 21:39:40|2372.92|2365.62|2372.9|2365.6|2373.53|2366.23|2371.55|2364.25|29
1733434790000|2024-12-05 21:39:50|2372.8|2365.5|2371.5|2364.2|2373.2|2365.9|2371.5|2364.2|28
1733434800000|2024-12-05 21:40:00|2371.65|2364.35|2373.05|2365.75|2374.05|2366.75|2371.48|2364.18|30
1733434810000|2024-12-05 21:40:10|2372.55|2365.25|2372.65|2365.35|2372.9|2365.6|2371.65|2364.35|28
1733434820000|2024-12-05 21:40:20|2372.47|2365.17|2371.79|2364.49|2372.8|2365.5|2371.59|2364.29|27
1733434830000|2024-12-05 21:40:30|2371.76|2364.46|2372.63|2365.33|2373.09|2365.79|2370.83|2363.53|25
1733434840000|2024-12-05 21:40:40|2372.78|2365.48|2374.4|2367.1|2375|2367.7|2371.65|2364.35|23
1733434850000|2024-12-05 21:40:50|2374.15|2366.85|2375.35|2368.05|2375.65|2368.35|2372.5|2365.2|31
1733434860000|2024-12-05 21:41:00|2373.85|2366.55|2377.3|2370|2377.69|2370.39|2373.53|2366.23|26
1733434870000|2024-12-05 21:41:10|2377.28|2369.98|2376.25|2368.95|2378.69|2371.39|2376.25|2368.95|34
1733434880000|2024-12-05 21:41:20|2376.15|2368.85|2373.85|2366.55|2376.15|2368.85|2371.8|2364.5|30
1733434890000|2024-12-05 21:41:30|2374.08|2366.78|2373.5|2366.2|2374.9|2367.6|2373.2|2365.9|31
1733434900000|2024-12-05 21:41:40|2373.4|2366.1|2374.78|2367.48|2375.11|2367.81|2373.4|2366.1|27
1733434910000|2024-12-05 21:41:50|2375.3|2368|2376.75|2369.45|2378.23|2370.93|2374.4|2367.1|36
1733434920000|2024-12-05 21:42:00|2376.35|2369.05|2374.47|2367.17|2377.8|2370.5|2374.2|2366.9|23
1733434930000|2024-12-05 21:42:10|2375.15|2367.85|2374.85|2367.55|2376.05|2368.75|2374.15|2366.85|33
1733434940000|2024-12-05 21:42:20|2374.58|2367.28|2375.15|2367.85|2375.5|2368.2|2374.49|2367.19|21
1733434950000|2024-12-05 21:42:30|2374.15|2366.85|2373.55|2366.25|2374.15|2366.85|2372.68|2365.38|20
1733434960000|2024-12-05 21:42:40|2373.5|2366.2|2372.7|2365.4|2373.65|2366.35|2371.65|2364.35|23
1733434970000|2024-12-05 21:42:50|2372.65|2365.35|2371.6|2364.3|2372.65|2365.35|2371|2363.7|27
1733434980000|2024-12-05 21:43:00|2371.02|2363.72|2367.67|2360.37|2371.07|2363.77|2367.65|2360.35|27
1733434990000|2024-12-05 21:43:10|2369.15|2361.85|2366.77|2359.47|2369.15|2361.85|2366.4|2359.1|27
1733435000000|2024-12-05 21:43:20|2366.78|2359.48|2368.5|2361.2|2368.95|2361.65|2366.63|2359.33|29
1733435010000|2024-12-05 21:43:30|2368.61|2361.31|2369.48|2362.18|2369.8|2362.5|2367.65|2360.35|34
1733435020000|2024-12-05 21:43:40|2368.72|2361.42|2369.15|2361.85|2371.9|2364.6|2368.72|2361.42|31
1733435030000|2024-12-05 21:43:50|2369.65|2362.35|2368.9|2361.6|2369.65|2362.35|2368.35|2361.05|23
1733435040000|2024-12-05 21:44:00|2369|2361.7|2369.9|2362.6|2370.65|2363.35|2368.35|2361.05|27
1733435050000|2024-12-05 21:44:10|2369.4|2362.1|2369.4|2362.1|2371.05|2363.75|2369.35|2362.05|21
1733435060000|2024-12-05 21:44:20|2369.45|2362.15|2370.55|2363.25|2372.7|2365.4|2369.4|2362.1|15
1733435070000|2024-12-05 21:44:30|2370.65|2363.35|2370.7|2363.4|2372.1|2364.8|2370.15|2362.85|25
1733435080000|2024-12-05 21:44:40|2370.15|2362.85|2370.7|2363.4|2371.6|2364.3|2369.88|2362.58|25
1733435090000|2024-12-05 21:44:50|2370.65|2363.35|2370.7|2363.4|2371.65|2364.35|2370.15|2362.85|13
1733435100000|2024-12-05 21:45:00|2369.85|2362.55|2370.04|2362.74|2371.92|2364.62|2369.75|2362.45|34
1733435110000|2024-12-05 21:45:10|2370.09|2362.79|2371.75|2364.45|2371.75|2364.45|2369.65|2362.35|33
1733435120000|2024-12-05 21:45:20|2370.85|2363.55|2371|2363.7|2371.25|2363.95|2370|2362.7|32
1733435130000|2024-12-05 21:45:30|2370.15|2362.85|2371.06|2363.76|2372.05|2364.75|2370.15|2362.85|19
1733435140000|2024-12-05 21:45:40|2371.19|2363.89|2373.75|2366.45|2373.75|2366.45|2371.15|2363.85|32
1733435150000|2024-12-05 21:45:50|2373.85|2366.55|2373.15|2365.85|2375.05|2367.75|2373.15|2365.85|12
1733435160000|2024-12-05 21:46:00|2373.27|2365.97|2372.6|2365.3|2373.6|2366.3|2372.6|2365.3|27
1733435170000|2024-12-05 21:46:10|2372.75|2365.45|2371.85|2364.55|2373.55|2366.25|2371.85|2364.55|26
1733435180000|2024-12-05 21:46:20|2371.69|2364.39|2372.55|2365.25|2374|2366.7|2371.69|2364.39|35
1733435190000|2024-12-05 21:46:30|2372.5|2365.2|2373.25|2365.95|2374.25|2366.95|2372.15|2364.85|29
1733435200000|2024-12-05 21:46:40|2372.7|2365.4|2370.9|2363.6|2373.04|2365.74|2369.35|2362.05|21
1733435210000|2024-12-05 21:46:50|2370.63|2363.33|2370.5|2363.2|2372.25|2364.95|2370.45|2363.15|27
1733435220000|2024-12-05 21:47:00|2370.35|2363.05|2372.9|2365.6|2372.9|2365.6|2370.35|2363.05|24
1733435230000|2024-12-05 21:47:10|2372.35|2365.05|2372|2364.7|2373.02|2365.72|2370.95|2363.65|19
1733435240000|2024-12-05 21:47:20|2371.35|2364.05|2373.05|2365.75|2373.64|2366.34|2371.35|2364.05|21
1733435250000|2024-12-05 21:47:30|2373|2365.7|2375.05|2367.75|2375.69|2368.39|2372.75|2365.45|17
1733435260000|2024-12-05 21:47:40|2374.15|2366.85|2373.95|2366.65|2374.88|2367.58|2373.6|2366.3|24
1733435270000|2024-12-05 21:47:50|2373.21|2365.91|2376.8|2369.5|2377.45|2370.15|2373.2|2365.9|33
1733435280000|2024-12-05 21:48:00|2376.7|2369.4|2378.85|2371.55|2379.3|2372|2376.1|2368.8|26
1733435290000|2024-12-05 21:48:10|2378.9|2371.6|2378.06|2370.76|2379.14|2371.84|2377.35|2370.05|11
1733435300000|2024-12-05 21:48:20|2377.78|2370.48|2377.85|2370.55|2378.68|2371.38|2377.44|2370.14|19
1733435310000|2024-12-05 21:48:30|2377.7|2370.4|2377.6|2370.3|2378.4|2371.1|2375.75|2368.45|29
1733435320000|2024-12-05 21:48:40|2377.63|2370.33|2378.01|2370.71|2379.65|2372.35|2377.35|2370.05|29
1733435330000|2024-12-05 21:48:50|2378.05|2370.75|2378.13|2370.83|2378.5|2371.2|2377.5|2370.2|26
1733435340000|2024-12-05 21:49:00|2377.96|2370.66|2378.3|2371|2378.54|2371.24|2377.6|2370.3|26
1733435350000|2024-12-05 21:49:10|2378.58|2371.28|2377.59|2370.29|2378.58|2371.28|2376.63|2369.33|22
1733435360000|2024-12-05 21:49:20|2377.55|2370.25|2377.55|2370.25|2379.15|2371.85|2377.36|2370.06|31
1733435370000|2024-12-05 21:49:30|2376.68|2369.38|2378.56|2371.26|2378.75|2371.45|2376.68|2369.38|34
1733435380000|2024-12-05 21:49:40|2377.63|2370.33|2377.65|2370.35|2378.7|2371.4|2377.57|2370.27|30
1733435390000|2024-12-05 21:49:50|2377.75|2370.45|2381|2373.7|2381|2373.7|2377.16|2369.86|29
1733435400000|2024-12-05 21:50:00|2381.05|2373.75|2384.35|2377.05|2384.85|2377.55|2381.05|2373.75|29
1733435410000|2024-12-05 21:50:10|2383.85|2376.55|2384|2376.7|2384.05|2376.75|2383.71|2376.41|16
1733435420000|2024-12-05 21:50:20|2384.25|2376.95|2384.65|2377.35|2385.6|2378.3|2384.15|2376.85|23
1733435430000|2024-12-05 21:50:30|2384.7|2377.4|2383.9|2376.6|2385.25|2377.95|2382.75|2375.45|33
1733435440000|2024-12-05 21:50:40|2383.65|2376.35|2380.9|2373.6|2383.65|2376.35|2380.9|2373.6|32
1733435450000|2024-12-05 21:50:50|2380.85|2373.55|2380.8|2373.5|2383|2375.7|2380.75|2373.45|26
1733435460000|2024-12-05 21:51:00|2380.85|2373.55|2380|2372.7|2381.65|2374.35|2379.59|2372.29|32
1733435470000|2024-12-05 21:51:10|2379.75|2372.45|2380.8|2373.5|2381.85|2374.55|2379.51|2372.21|30
1733435480000|2024-12-05 21:51:20|2380.05|2372.75|2380.85|2373.55|2380.85|2373.55|2379.31|2372.01|29
1733435490000|2024-12-05 21:51:30|2380.57|2373.27|2380.35|2373.05|2381.8|2374.5|2379.7|2372.4|27
1733435500000|2024-12-05 21:51:40|2380.65|2373.35|2379.6|2372.3|2381.35|2374.05|2379.55|2372.25|25
1733435510000|2024-12-05 21:51:50|2379.55|2372.25|2380.3|2373|2380.65|2373.35|2379.45|2372.15|23
1733435520000|2024-12-05 21:52:00|2379.95|2372.65|2378.95|2371.65|2381.3|2374|2378.72|2371.42|26
1733435530000|2024-12-05 21:52:10|2378.2|2370.9|2377.8|2370.5|2379.35|2372.05|2376.6|2369.3|37
1733435540000|2024-12-05 21:52:20|2378.44|2371.14|2377.79|2370.49|2379.2|2371.9|2377.74|2370.44|31
1733435550000|2024-12-05 21:52:30|2377.74|2370.44|2377.95|2370.65|2378.65|2371.35|2377.32|2370.02|24
1733435560000|2024-12-05 21:52:40|2377.9|2370.6|2377.9|2370.6|2378.02|2370.72|2376.45|2369.15|30
1733435570000|2024-12-05 21:52:50|2377.79|2370.49|2376.65|2369.35|2378.1|2370.8|2376.55|2369.25|26
1733435580000|2024-12-05 21:53:00|2376.78|2369.48|2378.2|2370.9|2378.92|2371.62|2376.2|2368.9|35
1733435590000|2024-12-05 21:53:10|2377.63|2370.33|2378.9|2371.6|2379.9|2372.6|2377.58|2370.28|25
1733435600000|2024-12-05 21:53:20|2378.35|2371.05|2379.8|2372.5|2380.1|2372.8|2377.55|2370.25|22
1733435610000|2024-12-05 21:53:30|2379.51|2372.21|2381|2373.7|2381.35|2374.05|2377.8|2370.5|22
1733435620000|2024-12-05 21:53:40|2380.45|2373.15|2381.85|2374.55|2381.85|2374.55|2378.7|2371.4|27
1733435630000|2024-12-05 21:53:50|2380.35|2373.05|2380.35|2373.05|2381.35|2374.05|2380.35|2373.05|3
1733435640000|2024-12-05 21:54:00|2380.45|2373.15|2380.45|2373.15|2380.71|2373.41|2380.35|2373.05|23
1733435650000|2024-12-05 21:54:10|2380.35|2373.05|2383.4|2376.1|2384.37|2377.07|2380.35|2373.05|27
1733435660000|2024-12-05 21:54:20|2383.6|2376.3|2382.63|2375.33|2384.35|2377.05|2382.6|2375.3|22
1733435670000|2024-12-05 21:54:30|2382.62|2375.32|2384|2376.7|2384|2376.7|2382.1|2374.8|20
1733435680000|2024-12-05 21:54:40|2383.56|2376.26|2384.05|2376.75|2385.05|2377.75|2383.35|2376.05|8
1733435690000|2024-12-05 21:54:50|2383.57|2376.27|2383.15|2375.85|2384.05|2376.75|2383.15|2375.85|7
1733435700000|2024-12-05 21:55:00|2382.85|2375.55|2383.17|2375.87|2383.85|2376.55|2381.45|2374.15|25
1733435710000|2024-12-05 21:55:10|2383.14|2375.84|2383.14|2375.84|2383.29|2375.99|2383|2375.7|26
1733435720000|2024-12-05 21:55:20|2382.75|2375.45|2381.7|2374.4|2383.05|2375.75|2381.4|2374.1|30
1733435730000|2024-12-05 21:55:30|2381.75|2374.45|2383.05|2375.75|2383.05|2375.75|2381.7|2374.4|19
1733435740000|2024-12-05 21:55:40|2383.92|2376.62|2382.65|2375.35|2383.92|2376.62|2382.23|2374.93|29
1733435750000|2024-12-05 21:55:50|2382.6|2375.3|2382.73|2375.43|2383|2375.7|2381.43|2374.13|26
1733435760000|2024-12-05 21:56:00|2382.26|2374.96|2385.21|2377.91|2385.21|2377.91|2382.26|2374.96|33
1733435770000|2024-12-05 21:56:10|2385.8|2378.5|2386.39|2379.09|2386.39|2379.09|2385.56|2378.26|25
1733435780000|2024-12-05 21:56:20|2386.67|2379.37|2386.42|2379.12|2387.72|2380.42|2385.45|2378.15|25
1733435790000|2024-12-05 21:56:30|2386.66|2379.36|2385.2|2377.9|2386.87|2379.57|2385.2|2377.9|19
1733435800000|2024-12-05 21:56:40|2385.25|2377.95|2385.86|2378.56|2386.3|2379|2384.74|2377.44|25
1733435810000|2024-12-05 21:56:50|2385.75|2378.45|2384.99|2377.69|2385.75|2378.45|2384.8|2377.5|26
1733435820000|2024-12-05 21:57:00|2386|2378.7|2384.48|2377.18|2386.15|2378.85|2383.55|2376.25|30
1733435830000|2024-12-05 21:57:10|2384.45|2377.15|2384.66|2377.36|2385.38|2378.08|2384.45|2377.15|28
1733435840000|2024-12-05 21:57:20|2384.55|2377.25|2384.71|2377.41|2385.95|2378.65|2384.35|2377.05|31
1733435850000|2024-12-05 21:57:30|2384.8|2377.5|2384.6|2377.3|2385.17|2377.87|2384.41|2377.11|32
1733435860000|2024-12-05 21:57:40|2384.55|2377.25|2387.95|2380.65|2388.16|2380.86|2384.55|2377.25|29
1733435870000|2024-12-05 21:57:50|2388.1|2380.8|2387.85|2380.55|2388.9|2381.6|2387.26|2379.96|23
1733435880000|2024-12-05 21:58:00|2387.5|2380.2|2387.16|2379.86|2387.86|2380.56|2386.35|2379.05|33
1733435890000|2024-12-05 21:58:10|2387.35|2380.05|2387.14|2379.84|2387.55|2380.25|2387.07|2379.77|24
1733435900000|2024-12-05 21:58:20|2387.18|2379.88|2387.55|2380.25|2387.55|2380.25|2386.05|2378.75|18
1733435910000|2024-12-05 21:58:30|2387.39|2380.09|2387.55|2380.25|2388.02|2380.72|2386.6|2379.3|28
1733435920000|2024-12-05 21:58:40|2387.5|2380.2|2389.77|2382.47|2389.86|2382.56|2386.55|2379.25|24
1733435930000|2024-12-05 21:58:50|2389.73|2382.43|2388.6|2381.3|2390|2382.7|2387.55|2380.25|28
1733435940000|2024-12-05 21:59:00|2388.65|2381.35|2388.52|2381.22|2388.7|2381.4|2387.45|2380.15|36
1733435950000|2024-12-05 21:59:10|2388.56|2381.26|2387.65|2380.35|2389.88|2382.58|2387.65|2380.35|25
1733435960000|2024-12-05 21:59:20|2387.7|2380.4|2387.6|2380.3|2387.8|2380.5|2387.4|2380.1|20
1733435970000|2024-12-05 21:59:30|2388.79|2381.49|2387.9|2380.6|2388.79|2381.49|2387.69|2380.39|30
1733435980000|2024-12-05 21:59:40|2387.83|2380.53|2387.09|2379.79|2388.07|2380.77|2386.19|2378.89|30
1733435990000|2024-12-05 21:59:50|2386.86|2379.56|2386.42|2379.12|2386.9|2379.6|2385.5|2378.2|26
1733436000000|2024-12-05 22:00:00|2385.99|2378.69|2387.38|2380.08|2387.38|2380.08|2384.62|2377.32|37
1733436010000|2024-12-05 22:00:10|2387.52|2380.22|2388.46|2381.16|2388.55|2381.25|2386.57|2379.27|31
1733436020000|2024-12-05 22:00:20|2388.43|2381.13|2388.48|2381.18|2388.57|2381.27|2387.58|2380.28|38
1733436030000|2024-12-05 22:00:30|2388.46|2381.16|2387.7|2380.4|2388.6|2381.3|2387.63|2380.33|32
1733436040000|2024-12-05 22:00:40|2387.68|2380.38|2388.54|2381.24|2389.47|2382.17|2387.66|2380.36|38
1733436050000|2024-12-05 22:00:50|2388.45|2381.15|2388.96|2381.66|2388.96|2381.66|2388.41|2381.11|30
1733436060000|2024-12-05 22:01:00|2388.95|2381.65|2389.35|2382.05|2389.55|2382.25|2388.34|2381.04|29
1733436070000|2024-12-05 22:01:10|2389.45|2382.15|2390.54|2383.24|2390.63|2383.33|2389.35|2382.05|31
1733436080000|2024-12-05 22:01:20|2390.73|2383.43|2392.52|2385.22|2392.52|2385.22|2390.73|2383.43|34
1733436090000|2024-12-05 22:01:30|2392.48|2385.18|2392.69|2385.39|2393.09|2385.79|2392.41|2385.11|24
1733436100000|2024-12-05 22:01:40|2392.66|2385.36|2394.21|2386.91|2395.6|2388.3|2392.45|2385.15|36
1733436110000|2024-12-05 22:01:50|2394.13|2386.83|2394.15|2386.85|2394.8|2387.5|2393.92|2386.62|27
1733436120000|2024-12-05 22:02:00|2394.34|2387.04|2393.64|2386.34|2394.49|2387.19|2393|2385.7|35
1733436130000|2024-12-05 22:02:10|2393.63|2386.33|2395.83|2388.53|2395.9|2388.6|2393.63|2386.33|24
1733436140000|2024-12-05 22:02:20|2395.71|2388.41|2397.03|2389.73|2397.16|2389.86|2395.71|2388.41|29
1733436150000|2024-12-05 22:02:30|2397.32|2390.02|2397.87|2390.57|2398.04|2390.74|2397.32|2390.02|17
1733436160000|2024-12-05 22:02:40|2397.85|2390.55|2395.99|2388.69|2397.85|2390.55|2395.33|2388.03|33
1733436170000|2024-12-05 22:02:50|2396.12|2388.82|2396.47|2389.17|2396.86|2389.56|2395.6|2388.3|39
1733436180000|2024-12-05 22:03:00|2397.06|2389.76|2397.37|2390.07|2397.88|2390.58|2396.88|2389.58|32
1733436190000|2024-12-05 22:03:10|2397.56|2390.26|2397.6|2390.3|2397.81|2390.51|2396.64|2389.34|31
1733436200000|2024-12-05 22:03:20|2397.63|2390.33|2397.23|2389.93|2398.17|2390.87|2396.89|2389.59|37
1733436210000|2024-12-05 22:03:30|2397.24|2389.94|2397.8|2390.5|2398.16|2390.86|2397.2|2389.9|27
1733436220000|2024-12-05 22:03:40|2398.37|2391.07|2397.34|2390.04|2398.37|2391.07|2396.65|2389.35|35
1733436230000|2024-12-05 22:03:50|2397.33|2390.03|2397.14|2389.84|2397.6|2390.3|2396.86|2389.56|30
1733436240000|2024-12-05 22:04:00|2397.34|2390.04|2398.28|2390.98|2398.5|2391.2|2397.13|2389.83|35
1733436250000|2024-12-05 22:04:10|2397.98|2390.68|2396.66|2389.36|2398.03|2390.73|2396.18|2388.88|29
1733436260000|2024-12-05 22:04:20|2396.64|2389.34|2396.94|2389.64|2397.14|2389.84|2395.72|2388.42|35
1733436270000|2024-12-05 22:04:30|2396.97|2389.67|2396.79|2389.49|2397.1|2389.8|2396.56|2389.26|34
1733436280000|2024-12-05 22:04:40|2396.7|2389.4|2397.08|2389.78|2397.92|2390.62|2396.7|2389.4|31
1733436290000|2024-12-05 22:04:50|2397.36|2390.06|2398.87|2391.57|2398.87|2391.57|2395.81|2388.51|37
1733436300000|2024-12-05 22:05:00|2398.77|2391.47|2398.73|2391.43|2399.42|2392.12|2398.43|2391.13|34
1733436310000|2024-12-05 22:05:10|2398.74|2391.44|2402.39|2395.09|2402.4|2395.1|2398.74|2391.44|32
1733436320000|2024-12-05 22:05:20|2402.38|2395.08|2400.52|2393.22|2402.38|2395.08|2400.01|2392.71|29
1733436330000|2024-12-05 22:05:30|2400.56|2393.26|2398.55|2391.25|2400.57|2393.27|2397.98|2390.68|36
1733436340000|2024-12-05 22:05:40|2398.17|2390.87|2396.08|2388.78|2398.63|2391.33|2395.9|2388.6|33
1733436350000|2024-12-05 22:05:50|2396.11|2388.81|2397.78|2390.48|2398.32|2391.02|2395.78|2388.48|36
1733436360000|2024-12-05 22:06:00|2398.1|2390.8|2397.36|2390.06|2398.44|2391.14|2396.58|2389.28|38
1733436370000|2024-12-05 22:06:10|2397|2389.7|2397.1|2389.8|2398.37|2391.07|2396.82|2389.52|33
1733436380000|2024-12-05 22:06:20|2397.01|2389.71|2397.33|2390.03|2397.33|2390.03|2395.57|2388.27|36
1733436390000|2024-12-05 22:06:30|2396.82|2389.52|2396.73|2389.43|2396.92|2389.62|2395.25|2387.95|35
1733436400000|2024-12-05 22:06:40|2396.67|2389.37|2398.09|2390.79|2398.45|2391.15|2396.67|2389.37|31
1733436410000|2024-12-05 22:06:50|2398.46|2391.16|2401.17|2393.87|2401.17|2393.87|2398.46|2391.16|28
1733436420000|2024-12-05 22:07:00|2399.92|2392.62|2399.14|2391.84|2400.22|2392.92|2398.51|2391.21|31
1733436430000|2024-12-05 22:07:10|2398.97|2391.67|2399.32|2392.02|2399.57|2392.27|2397.65|2390.35|30
1733436440000|2024-12-05 22:07:20|2399.3|2392|2398.71|2391.41|2399.3|2392|2398.51|2391.21|32
1733436450000|2024-12-05 22:07:30|2398.7|2391.4|2395.13|2387.83|2398.7|2391.4|2394.85|2387.55|30
1733436460000|2024-12-05 22:07:40|2395.15|2387.85|2395.85|2388.55|2395.91|2388.61|2394.48|2387.18|24
1733436470000|2024-12-05 22:07:50|2395.63|2388.33|2393.84|2386.54|2395.63|2388.33|2393.69|2386.39|30
1733436480000|2024-12-05 22:08:00|2393.76|2386.46|2391.24|2383.94|2393.91|2386.61|2391.24|2383.94|27
1733436490000|2024-12-05 22:08:10|2391.12|2383.82|2392.46|2385.16|2392.46|2385.16|2390.68|2383.38|28
1733436500000|2024-12-05 22:08:20|2392.45|2385.15|2394.12|2386.82|2394.63|2387.33|2392.45|2385.15|30
1733436510000|2024-12-05 22:08:30|2394.34|2387.04|2392.7|2385.4|2394.5|2387.2|2392.47|2385.17|23
1733436520000|2024-12-05 22:08:40|2392.75|2385.45|2392.34|2385.04|2392.76|2385.46|2391.36|2384.06|27
1733436530000|2024-12-05 22:08:50|2392.33|2385.03|2394.79|2387.49|2394.79|2387.49|2392.17|2384.87|30
1733436540000|2024-12-05 22:09:00|2394.67|2387.37|2393.14|2385.84|2394.67|2387.37|2392.97|2385.67|30
1733436550000|2024-12-05 22:09:10|2392.93|2385.63|2392.49|2385.19|2393|2385.7|2392.31|2385.01|29
1733436560000|2024-12-05 22:09:20|2392.53|2385.23|2390.08|2382.78|2392.7|2385.4|2390.08|2382.78|30
1733436570000|2024-12-05 22:09:30|2390.47|2383.17|2388.82|2381.52|2390.65|2383.35|2388.82|2381.52|28
1733436580000|2024-12-05 22:09:40|2388.84|2381.54|2388.09|2380.79|2388.84|2381.54|2387.89|2380.59|29
1733436590000|2024-12-05 22:09:50|2388.07|2380.77|2387.04|2379.74|2388.07|2380.77|2386.88|2379.58|18
1733436600000|2024-12-05 22:10:00|2387.05|2379.75|2384.99|2377.69|2387.21|2379.91|2384.51|2377.21|28
1733436610000|2024-12-05 22:10:10|2384.69|2377.39|2381.8|2374.5|2384.69|2377.39|2381.52|2374.22|25
1733436620000|2024-12-05 22:10:20|2382.21|2374.91|2381.44|2374.14|2382.32|2375.02|2379.91|2372.61|34
1733436630000|2024-12-05 22:10:30|2381.37|2374.07|2381.45|2374.15|2381.88|2374.58|2380.74|2373.44|24
1733436640000|2024-12-05 22:10:40|2381.49|2374.19|2386.25|2378.95|2386.31|2379.01|2381.49|2374.19|25
1733436650000|2024-12-05 22:10:50|2386.28|2378.98|2388.52|2381.22|2388.53|2381.23|2386.05|2378.75|16
1733436660000|2024-12-05 22:11:00|2388.46|2381.16|2386.81|2379.51|2388.56|2381.26|2386.81|2379.51|29
1733436670000|2024-12-05 22:11:10|2386.84|2379.54|2386.83|2379.53|2387.17|2379.87|2386.7|2379.4|22
1733436680000|2024-12-05 22:11:20|2386.8|2379.5|2385.05|2377.75|2386.8|2379.5|2384.95|2377.65|34
1733436690000|2024-12-05 22:11:30|2385.12|2377.82|2382.24|2374.94|2385.17|2377.87|2381.86|2374.56|32
1733436700000|2024-12-05 22:11:40|2382.22|2374.92|2383.67|2376.37|2384.09|2376.79|2382.22|2374.92|19
1733436710000|2024-12-05 22:11:50|2383.82|2376.52|2383.96|2376.66|2385.34|2378.04|2382.36|2375.06|37
1733436720000|2024-12-05 22:12:00|2384.29|2376.99|2385.15|2377.85|2386.34|2379.04|2384.29|2376.99|33
1733436730000|2024-12-05 22:12:10|2385.16|2377.86|2385.96|2378.66|2385.99|2378.69|2384.26|2376.96|34
1733436740000|2024-12-05 22:12:20|2385.87|2378.57|2382.41|2375.11|2385.87|2378.57|2382.37|2375.07|33
1733436750000|2024-12-05 22:12:30|2381.53|2374.23|2382.51|2375.21|2382.99|2375.69|2381.33|2374.03|22
1733436760000|2024-12-05 22:12:40|2382.46|2375.16|2379.65|2372.35|2382.46|2375.16|2379.65|2372.35|29
1733436770000|2024-12-05 22:12:50|2379.34|2372.04|2380.24|2372.94|2380.43|2373.13|2379.3|2372|26
1733436780000|2024-12-05 22:13:00|2380.08|2372.78|2379.41|2372.11|2380.1|2372.8|2378.55|2371.25|24
1733436790000|2024-12-05 22:13:10|2379.43|2372.13|2378.04|2370.74|2379.51|2372.21|2377.79|2370.49|29
1733436800000|2024-12-05 22:13:20|2377.82|2370.52|2377.45|2370.15|2378.57|2371.27|2376.9|2369.6|35
1733436810000|2024-12-05 22:13:30|2377.2|2369.9|2377.28|2369.98|2377.47|2370.17|2377.04|2369.74|14
1733436820000|2024-12-05 22:13:40|2377.18|2369.88|2382.14|2374.84|2382.14|2374.84|2377.11|2369.81|24
1733436830000|2024-12-05 22:13:50|2381.99|2374.69|2381.18|2373.88|2381.99|2374.69|2380.56|2373.26|21
1733436840000|2024-12-05 22:14:00|2380.79|2373.49|2380.98|2373.68|2380.99|2373.69|2380.06|2372.76|22
1733436850000|2024-12-05 22:14:10|2380.85|2373.55|2381.39|2374.09|2381.4|2374.1|2380.55|2373.25|28
1733436860000|2024-12-05 22:14:20|2381.38|2374.08|2380.78|2373.48|2381.38|2374.08|2380.55|2373.25|27
1733436870000|2024-12-05 22:14:30|2380.77|2373.47|2380.04|2372.74|2380.84|2373.54|2380.04|2372.74|30
1733436880000|2024-12-05 22:14:40|2379.87|2372.57|2377.66|2370.36|2379.87|2372.57|2377.19|2369.89|34
1733436890000|2024-12-05 22:14:50|2377.79|2370.49|2379.4|2372.1|2380.44|2373.14|2377.79|2370.49|34
1733436900000|2024-12-05 22:15:00|2379.41|2372.11|2377.56|2370.26|2379.55|2372.25|2377.38|2370.08|34
1733436910000|2024-12-05 22:15:10|2377.49|2370.19|2378.76|2371.46|2378.76|2371.46|2376.59|2369.29|31
1733436920000|2024-12-05 22:15:20|2378.82|2371.52|2379.64|2372.34|2379.88|2372.58|2378.64|2371.34|36
1733436930000|2024-12-05 22:15:30|2379.82|2372.52|2381.21|2373.91|2381.23|2373.93|2378.17|2370.87|34
1733436940000|2024-12-05 22:15:40|2381.35|2374.05|2384.53|2377.23|2384.61|2377.31|2381.35|2374.05|36
1733436950000|2024-12-05 22:15:50|2384.5|2377.2|2385.56|2378.26|2386.28|2378.98|2384.5|2377.2|30
1733436960000|2024-12-05 22:16:00|2385.58|2378.28|2385.46|2378.16|2386.36|2379.06|2385.09|2377.79|33
1733436970000|2024-12-05 22:16:10|2385.44|2378.14|2385.51|2378.21|2385.92|2378.62|2385.3|2378|27
1733436980000|2024-12-05 22:16:20|2385.41|2378.11|2382.67|2375.37|2385.41|2378.11|2382.67|2375.37|25
1733436990000|2024-12-05 22:16:30|2382.87|2375.57|2384.42|2377.12|2384.44|2377.14|2382.79|2375.49|32
1733437000000|2024-12-05 22:16:40|2384.4|2377.1|2384.44|2377.14|2384.72|2377.42|2383.28|2375.98|32
1733437010000|2024-12-05 22:16:50|2384.4|2377.1|2384.59|2377.29|2385.48|2378.18|2384.4|2377.1|31
1733437020000|2024-12-05 22:17:00|2384.95|2377.65|2385.39|2378.09|2385.58|2378.28|2384.54|2377.24|33
1733437030000|2024-12-05 22:17:10|2385.29|2377.99|2385.39|2378.09|2385.87|2378.57|2384.93|2377.63|34
1733437040000|2024-12-05 22:17:20|2385.37|2378.07|2383.58|2376.28|2386.54|2379.24|2383.33|2376.03|35
1733437050000|2024-12-05 22:17:30|2383.62|2376.32|2385.54|2378.24|2385.56|2378.26|2382.58|2375.28|34
1733437060000|2024-12-05 22:17:40|2385.48|2378.18|2384.65|2377.35|2385.61|2378.31|2384.44|2377.14|32
1733437070000|2024-12-05 22:17:50|2384.67|2377.37|2384.83|2377.53|2385.53|2378.23|2384.61|2377.31|36
1733437080000|2024-12-05 22:18:00|2384.82|2377.52|2380.38|2373.08|2384.82|2377.52|2380.38|2373.08|37
1733437090000|2024-12-05 22:18:10|2380.55|2373.25|2383.44|2376.14|2383.48|2376.18|2380.45|2373.15|35
1733437100000|2024-12-05 22:18:20|2383.29|2375.99|2382.44|2375.14|2383.29|2375.99|2381.19|2373.89|32
1733437110000|2024-12-05 22:18:30|2382.56|2375.26|2385.44|2378.14|2385.44|2378.14|2382.56|2375.26|29
1733437120000|2024-12-05 22:18:40|2385.46|2378.16|2386.45|2379.15|2387.44|2380.14|2385|2377.7|26
1733437130000|2024-12-05 22:18:50|2386.42|2379.12|2384.37|2377.07|2386.45|2379.15|2383.78|2376.48|36
1733437140000|2024-12-05 22:19:00|2384.42|2377.12|2383.76|2376.46|2386.46|2379.16|2383.72|2376.42|37
1733437150000|2024-12-05 22:19:10|2383.9|2376.6|2383.47|2376.17|2384.41|2377.11|2382.7|2375.4|36
1733437160000|2024-12-05 22:19:20|2383.5|2376.2|2378.35|2371.05|2383.5|2376.2|2378.35|2371.05|36
1733437170000|2024-12-05 22:19:30|2378.37|2371.07|2380.27|2372.97|2380.27|2372.97|2378.37|2371.07|34
1733437180000|2024-12-05 22:19:40|2379.99|2372.69|2375.36|2368.06|2380.43|2373.13|2375.28|2367.98|30
1733437190000|2024-12-05 22:19:50|2375.16|2367.86|2374.94|2367.64|2375.16|2367.86|2373.33|2366.03|38
1733437200000|2024-12-05 22:20:00|2374.97|2367.67|2373.98|2366.68|2374.97|2367.67|2373.65|2366.35|23
1733437210000|2024-12-05 22:20:10|2373.95|2366.65|2372.13|2364.83|2373.95|2366.65|2372.13|2364.83|25
1733437220000|2024-12-05 22:20:20|2372.35|2365.05|2372.85|2365.55|2373.55|2366.25|2372.18|2364.88|33
1733437230000|2024-12-05 22:20:30|2372.64|2365.34|2370.07|2362.77|2372.97|2365.67|2370.07|2362.77|26
1733437240000|2024-12-05 22:20:40|2369.97|2362.67|2368.42|2361.12|2370.11|2362.81|2368.41|2361.11|32
1733437250000|2024-12-05 22:20:50|2368.41|2361.11|2367.48|2360.18|2368.44|2361.14|2367.48|2360.18|31
1733437260000|2024-12-05 22:21:00|2367.29|2359.99|2364.31|2357.01|2367.29|2359.99|2364.11|2356.81|37
1733437270000|2024-12-05 22:21:10|2364.43|2357.13|2360.71|2353.41|2364.6|2357.3|2360.69|2353.39|34
1733437280000|2024-12-05 22:21:20|2360.41|2353.11|2361.45|2354.15|2361.59|2354.29|2360.15|2352.85|30
1733437290000|2024-12-05 22:21:30|2361.42|2354.12|2359.9|2352.6|2361.48|2354.18|2359.85|2352.55|24
1733437300000|2024-12-05 22:21:40|2359.87|2352.57|2357.2|2349.9|2360.11|2352.81|2357.09|2349.79|31
1733437310000|2024-12-05 22:21:50|2357.33|2350.03|2354.55|2347.25|2357.33|2350.03|2354.55|2347.25|33
1733437320000|2024-12-05 22:22:00|2354.61|2347.31|2355.46|2348.16|2355.7|2348.4|2354.61|2347.31|34
1733437330000|2024-12-05 22:22:10|2355.33|2348.03|2354.02|2346.72|2355.75|2348.45|2354.02|2346.72|35
1733437340000|2024-12-05 22:22:20|2353.96|2346.66|2352.55|2345.25|2353.97|2346.67|2352.39|2345.09|27
1733437350000|2024-12-05 22:22:30|2352.41|2345.11|2352.59|2345.29|2353.18|2345.88|2352.37|2345.07|33
1733437360000|2024-12-05 22:22:40|2352.62|2345.32|2352.47|2345.17|2352.62|2345.32|2351.97|2344.67|20
1733437370000|2024-12-05 22:22:50|2352.45|2345.15|2354.29|2346.99|2354.29|2346.99|2352.36|2345.06|26
1733437380000|2024-12-05 22:23:00|2354.32|2347.02|2359.42|2352.12|2359.44|2352.14|2354.27|2346.97|35
1733437390000|2024-12-05 22:23:10|2359.47|2352.17|2357.31|2350.01|2361.23|2353.93|2357.14|2349.84|35
1733437400000|2024-12-05 22:23:20|2357.25|2349.95|2357.35|2350.05|2357.44|2350.14|2356.08|2348.78|35
1733437410000|2024-12-05 22:23:30|2357.34|2350.04|2361.51|2354.21|2361.57|2354.27|2357.34|2350.04|36
1733437420000|2024-12-05 22:23:40|2361.37|2354.07|2362.78|2355.48|2362.78|2355.48|2361.37|2354.07|28
1733437430000|2024-12-05 22:23:50|2363.38|2356.08|2366.45|2359.15|2366.47|2359.17|2363.35|2356.05|29
1733437440000|2024-12-05 22:24:00|2366.43|2359.13|2365.57|2358.27|2366.43|2359.13|2365.51|2358.21|29
1733437450000|2024-12-05 22:24:10|2365.77|2358.47|2365.77|2358.47|2365.86|2358.56|2365.5|2358.2|27
1733437460000|2024-12-05 22:24:20|2365.73|2358.43|2363.33|2356.03|2366.4|2359.1|2363.33|2356.03|29
1733437470000|2024-12-05 22:24:30|2363.36|2356.06|2362.23|2354.93|2363.64|2356.34|2362.07|2354.77|32
1733437480000|2024-12-05 22:24:40|2362.25|2354.95|2361.74|2354.44|2362.83|2355.53|2361.74|2354.44|29
1733437490000|2024-12-05 22:24:50|2361.84|2354.54|2357.81|2350.51|2361.84|2354.54|2357.8|2350.5|36
1733437500000|2024-12-05 22:25:00|2357.82|2350.52|2357.72|2350.42|2358.44|2351.14|2357.51|2350.21|22
1733437510000|2024-12-05 22:25:10|2357.54|2350.24|2354.4|2347.1|2357.54|2350.24|2354.07|2346.77|32
1733437520000|2024-12-05 22:25:20|2354.06|2346.76|2352.85|2345.55|2354.06|2346.76|2352.11|2344.81|35
1733437530000|2024-12-05 22:25:30|2353.48|2346.18|2352.38|2345.08|2353.48|2346.18|2352.23|2344.93|27
1733437540000|2024-12-05 22:25:40|2352.77|2345.47|2353.26|2345.96|2353.29|2345.99|2352.18|2344.88|22
1733437550000|2024-12-05 22:25:50|2353.33|2346.03|2353.36|2346.06|2354.21|2346.91|2353.17|2345.87|28
1733437560000|2024-12-05 22:26:00|2353.32|2346.02|2352.76|2345.46|2353.32|2346.02|2352.71|2345.41|25
1733437570000|2024-12-05 22:26:10|2352.81|2345.51|2354.91|2347.61|2355.57|2348.27|2352.81|2345.51|28
1733437580000|2024-12-05 22:26:20|2354.83|2347.53|2354.9|2347.6|2355.65|2348.35|2354.67|2347.37|22
1733437590000|2024-12-05 22:26:30|2354.12|2346.82|2351.11|2343.81|2354.12|2346.82|2351.03|2343.73|28
1733437600000|2024-12-05 22:26:40|2351.03|2343.73|2341.69|2334.39|2351.03|2343.73|2341.69|2334.39|38
1733437610000|2024-12-05 22:26:50|2341.71|2334.41|2339.43|2332.13|2341.88|2334.58|2336.56|2329.26|39
1733437620000|2024-12-05 22:27:00|2339.81|2332.51|2340.04|2332.74|2341.75|2334.45|2339.73|2332.43|40
1733437630000|2024-12-05 22:27:10|2339.39|2332.09|2339.54|2332.24|2340.03|2332.73|2335.44|2328.14|39
1733437640000|2024-12-05 22:27:20|2339.55|2332.25|2337.04|2329.74|2342.22|2334.92|2337.04|2329.74|39
1733437650000|2024-12-05 22:27:30|2337.1|2329.8|2337.97|2330.67|2338.75|2331.45|2336.83|2329.53|37
1733437660000|2024-12-05 22:27:40|2338.19|2330.89|2334.51|2327.21|2338.89|2331.59|2334.51|2327.21|39
1733437670000|2024-12-05 22:27:50|2334.4|2327.1|2327.07|2319.77|2334.4|2327.1|2326.88|2319.58|38
1733437680000|2024-12-05 22:28:00|2326.89|2319.59|2319.86|2312.56|2327.11|2319.81|2319.86|2312.56|38
1733437690000|2024-12-05 22:28:10|2320.02|2312.72|2307.41|2300.11|2320.02|2312.72|2307.41|2300.11|39
1733437700000|2024-12-05 22:28:20|2305.85|2298.55|2288.31|2281.01|2305.98|2298.68|2279.38|2272.08|40
1733437710000|2024-12-05 22:28:30|2284.82|2277.52|2258.18|2232.48|2284.82|2277.52|2252.32|2232.48|40
1733437720000|2024-12-05 22:28:40|2246.55|2239.25|2275.68|2254.32|2276.15|2258.98|2246.03|2235.64|40
1733437730000|2024-12-05 22:28:50|2275.86|2254.31|2267.84|2260.54|2284.63|2264.98|2264.81|2249.89|40
1733437740000|2024-12-05 22:29:00|2270.07|2262.77|2272.12|2264.82|2272.13|2264.83|2269.43|2262.13|39
1733437750000|2024-12-05 22:29:10|2272.37|2265.07|2267.95|2260.65|2273.91|2266.61|2267.95|2260.65|40
1733437760000|2024-12-05 22:29:20|2267.96|2260.66|2276.92|2269.62|2278.92|2271.62|2267.96|2260.66|40
1733437770000|2024-12-05 22:29:30|2276.73|2269.43|2284.23|2276.93|2284.57|2277.27|2276.62|2269.32|38
1733437780000|2024-12-05 22:29:40|2284.24|2276.94|2288.06|2280.76|2288.08|2280.78|2284|2276.7|37
1733437790000|2024-12-05 22:29:50|2289.31|2282.01|2292.66|2285.36|2292.75|2285.45|2288.5|2281.2|37
1733437800000|2024-12-05 22:30:00|2292.63|2285.33|2298.07|2290.77|2298.73|2291.43|2292.27|2284.97|37
1733437810000|2024-12-05 22:30:10|2297.71|2290.41|2301.44|2294.14|2301.44|2294.14|2297.35|2290.05|40
1733437820000|2024-12-05 22:30:20|2301.46|2294.16|2305.31|2298.01|2305.31|2298.01|2300.82|2293.52|38
1733437830000|2024-12-05 22:30:30|2305.92|2298.62|2311.2|2303.9|2311.2|2303.9|2305.91|2298.61|37
1733437840000|2024-12-05 22:30:40|2311.54|2304.24|2313.53|2306.23|2316.29|2308.99|2311.54|2304.24|38
1733437850000|2024-12-05 22:30:50|2313.55|2306.25|2311.63|2304.33|2313.55|2306.25|2308.3|2301|40
1733437860000|2024-12-05 22:31:00|2311.88|2304.58|2314.23|2306.93|2314.24|2306.94|2305.25|2297.95|37
1733437870000|2024-12-05 22:31:10|2314.24|2306.94|2318.37|2311.07|2318.41|2311.11|2314.24|2306.94|37
1733437880000|2024-12-05 22:31:20|2318.8|2311.5|2320.09|2312.79|2320.09|2312.79|2317.35|2310.05|39
1733437890000|2024-12-05 22:31:30|2320.35|2313.05|2319.16|2311.86|2320.64|2313.34|2318.52|2311.22|39
1733437900000|2024-12-05 22:31:40|2319.21|2311.91|2326.28|2318.98|2326.28|2318.98|2319.21|2311.91|38
1733437910000|2024-12-05 22:31:50|2326.34|2319.04|2332.38|2325.08|2332.38|2325.08|2326.34|2319.04|37
1733437920000|2024-12-05 22:32:00|2332.71|2325.41|2328.59|2321.29|2333.86|2326.56|2328|2320.7|38
1733437930000|2024-12-05 22:32:10|2329.1|2321.8|2327.63|2320.33|2329.74|2322.44|2323.29|2315.99|38
1733437940000|2024-12-05 22:32:20|2328.27|2320.97|2325.28|2317.98|2329.67|2322.37|2323.71|2316.41|40
1733437950000|2024-12-05 22:32:30|2325.42|2318.12|2334.3|2327|2334.3|2327|2325.42|2318.12|39
1733437960000|2024-12-05 22:32:40|2334.11|2326.81|2334.95|2327.65|2334.95|2327.65|2332.01|2324.71|37
1733437970000|2024-12-05 22:32:50|2336.27|2328.97|2337.85|2330.55|2338.01|2330.71|2336.27|2328.97|37
1733437980000|2024-12-05 22:33:00|2337.64|2330.34|2334.61|2327.31|2337.64|2330.34|2331.87|2324.57|38
1733437990000|2024-12-05 22:33:10|2334.48|2327.18|2330.86|2323.56|2335.01|2327.71|2329.71|2322.41|40
1733438000000|2024-12-05 22:33:20|2330.89|2323.59|2329.36|2322.06|2332.51|2325.21|2327.38|2320.08|40
1733438010000|2024-12-05 22:33:30|2329.7|2322.4|2331.04|2323.74|2331.2|2323.9|2323.52|2316.22|36
1733438020000|2024-12-05 22:33:40|2331.03|2323.73|2328.75|2321.45|2331.12|2323.82|2326.61|2319.31|40
1733438030000|2024-12-05 22:33:50|2328.79|2321.49|2325.21|2317.91|2329.45|2322.15|2325.21|2317.91|37
1733438040000|2024-12-05 22:34:00|2325.28|2317.98|2323.16|2315.86|2325.94|2318.64|2319.57|2312.27|39
1733438050000|2024-12-05 22:34:10|2324.39|2317.09|2328.36|2321.06|2330.41|2323.11|2324.39|2317.09|38
1733438060000|2024-12-05 22:34:20|2328.89|2321.59|2325.13|2317.83|2330.16|2322.86|2325.05|2317.75|39
1733438070000|2024-12-05 22:34:30|2324.87|2317.57|2323.15|2315.85|2326.89|2319.59|2321.67|2314.37|40
1733438080000|2024-12-05 22:34:40|2323.24|2315.94|2321.29|2313.99|2323.55|2316.25|2321.29|2313.99|37
1733438090000|2024-12-05 22:34:50|2321.1|2313.8|2317.39|2310.09|2321.1|2313.8|2316.57|2309.27|38
1733438100000|2024-12-05 22:35:00|2317.36|2310.06|2307.78|2300.48|2317.36|2310.06|2307.78|2300.48|40
1733438110000|2024-12-05 22:35:10|2307.97|2300.67|2302.43|2295.13|2310.39|2303.09|2302.43|2295.13|37
1733438120000|2024-12-05 22:35:20|2302.23|2294.93|2297.29|2289.99|2302.23|2294.93|2296.72|2289.42|40
1733438130000|2024-12-05 22:35:30|2297.42|2290.12|2300.35|2293.05|2301.53|2294.23|2297.42|2290.12|37
1733438140000|2024-12-05 22:35:40|2300.47|2293.17|2304.88|2297.58|2304.94|2297.64|2300.47|2293.17|35
1733438150000|2024-12-05 22:35:50|2304.98|2297.68|2309.44|2302.14|2310.24|2302.94|2302.54|2295.24|37
1733438160000|2024-12-05 22:36:00|2309.4|2302.1|2312.91|2305.61|2312.91|2305.61|2309.22|2301.92|38
1733438170000|2024-12-05 22:36:10|2313.01|2305.71|2312.21|2304.91|2315.2|2307.9|2312.21|2304.91|34
1733438180000|2024-12-05 22:36:20|2311.91|2304.61|2310.56|2303.26|2311.91|2304.61|2309.86|2302.56|39
1733438190000|2024-12-05 22:36:30|2310.55|2303.25|2315.08|2307.78|2315.08|2307.78|2310.51|2303.21|38
1733438200000|2024-12-05 22:36:40|2315.55|2308.25|2317.79|2310.49|2317.8|2310.5|2315.4|2308.1|25
1733438210000|2024-12-05 22:36:50|2317.78|2310.48|2319.37|2312.07|2319.47|2312.17|2317.24|2309.94|25
1733438220000|2024-12-05 22:37:00|2319.49|2312.19|2320.49|2313.19|2320.49|2313.19|2319.49|2312.19|16
1733438230000|2024-12-05 22:37:10|2320.78|2313.48|2321.68|2314.38|2322.41|2315.11|2320.53|2313.23|34
1733438240000|2024-12-05 22:37:20|2322.03|2314.73|2320.97|2313.67|2322.06|2314.76|2320.56|2313.26|35
1733438250000|2024-12-05 22:37:30|2321.66|2314.36|2318.55|2311.25|2321.79|2314.49|2317.52|2310.22|35
1733438260000|2024-12-05 22:37:40|2319.72|2312.42|2322.43|2315.13|2322.71|2315.41|2319.5|2312.2|31
1733438270000|2024-12-05 22:37:50|2322.42|2315.12|2321.41|2314.11|2322.42|2315.12|2321.22|2313.92|26
1733438280000|2024-12-05 22:38:00|2321.34|2314.04|2316.31|2309.01|2321.43|2314.13|2315.47|2308.17|34
1733438290000|2024-12-05 22:38:10|2316.27|2308.97|2314.26|2306.96|2316.27|2308.97|2313.31|2306.01|34
1733438300000|2024-12-05 22:38:20|2314.24|2306.94|2311.16|2303.86|2314.24|2306.94|2311.16|2303.86|31
1733438310000|2024-12-05 22:38:30|2310.36|2303.06|2307.98|2300.68|2310.37|2303.07|2307.96|2300.66|31
1733438320000|2024-12-05 22:38:40|2307.91|2300.61|2314.22|2306.92|2314.22|2306.92|2307.55|2300.25|28
1733438330000|2024-12-05 22:38:50|2314.13|2306.83|2314.23|2306.93|2314.74|2307.44|2313.42|2306.12|21
1733438340000|2024-12-05 22:39:00|2314.22|2306.92|2313.87|2306.57|2314.7|2307.4|2312.41|2305.11|26
1733438350000|2024-12-05 22:39:10|2313.37|2306.07|2312.54|2305.24|2313.46|2306.16|2311.44|2304.14|33
1733438360000|2024-12-05 22:39:20|2312.45|2305.15|2306.89|2299.59|2312.45|2305.15|2306.01|2298.71|35
1733438370000|2024-12-05 22:39:30|2306.93|2299.63|2307.85|2300.55|2310.34|2303.04|2306.93|2299.63|34
1733438380000|2024-12-05 22:39:40|2307.45|2300.15|2309.65|2302.35|2310.49|2303.19|2305.93|2298.63|29
1733438390000|2024-12-05 22:39:50|2309.11|2301.81|2309.37|2302.07|2309.49|2302.19|2308.23|2300.93|29
1733438400000|2024-12-05 22:40:00|2309.69|2302.39|2310.93|2303.63|2311.51|2304.21|2309.1|2301.8|37
1733438410000|2024-12-05 22:40:10|2310.91|2303.61|2310.71|2303.41|2311.32|2304.02|2310.66|2303.36|25
1733438420000|2024-12-05 22:40:20|2310.5|2303.2|2313.12|2305.82|2313.12|2305.82|2310.5|2303.2|27
1733438430000|2024-12-05 22:40:30|2312.71|2305.41|2314.24|2306.94|2314.31|2307.01|2312.71|2305.41|23
1733438440000|2024-12-05 22:40:40|2314.4|2307.1|2315.18|2307.88|2315.18|2307.88|2313.49|2306.19|20
1733438450000|2024-12-05 22:40:50|2315.3|2308|2315.18|2307.88|2316.2|2308.9|2315.18|2307.88|25
1733438460000|2024-12-05 22:41:00|2315.19|2307.89|2316.16|2308.86|2316.2|2308.9|2315.19|2307.89|28
1733438470000|2024-12-05 22:41:10|2316.13|2308.83|2312.6|2305.3|2316.13|2308.83|2312.48|2305.18|34
1733438480000|2024-12-05 22:41:20|2312.53|2305.23|2312.97|2305.67|2314.28|2306.98|2310.75|2303.45|30
1733438490000|2024-12-05 22:41:30|2312.98|2305.68|2315.25|2307.95|2315.25|2307.95|2312.98|2305.68|25
1733438500000|2024-12-05 22:41:40|2315.24|2307.94|2315.15|2307.85|2315.4|2308.1|2314.75|2307.45|23
1733438510000|2024-12-05 22:41:50|2315.04|2307.74|2315.6|2308.3|2316.74|2309.44|2314.99|2307.69|34
1733438520000|2024-12-05 22:42:00|2315.59|2308.29|2313.07|2305.77|2315.77|2308.47|2313.07|2305.77|25
1733438530000|2024-12-05 22:42:10|2313.08|2305.78|2310.35|2303.05|2313.18|2305.88|2310.31|2303.01|31
1733438540000|2024-12-05 22:42:20|2309.78|2302.48|2311.2|2303.9|2311.98|2304.68|2309.78|2302.48|31
1733438550000|2024-12-05 22:42:30|2311.14|2303.84|2308.76|2301.46|2311.14|2303.84|2308.63|2301.33|25
1733438560000|2024-12-05 22:42:40|2309.41|2302.11|2312.85|2305.55|2313.93|2306.63|2309.28|2301.98|31
1733438570000|2024-12-05 22:42:50|2311.87|2304.57|2311.3|2304|2313.01|2305.71|2311.08|2303.78|31
1733438580000|2024-12-05 22:43:00|2311.28|2303.98|2312.87|2305.57|2312.87|2305.57|2310.97|2303.67|28
1733438590000|2024-12-05 22:43:10|2312.83|2305.53|2314.1|2306.8|2314.33|2307.03|2312.78|2305.48|26
1733438600000|2024-12-05 22:43:20|2314.02|2306.72|2316.53|2309.23|2316.53|2309.23|2313.98|2306.68|30
1733438610000|2024-12-05 22:43:30|2316.5|2309.2|2317.12|2309.82|2317.36|2310.06|2316.3|2309|26
1733438620000|2024-12-05 22:43:40|2316.8|2309.5|2317.95|2310.65|2318|2310.7|2316.8|2309.5|23
1733438630000|2024-12-05 22:43:50|2317.88|2310.58|2318.33|2311.03|2318.37|2311.07|2317.47|2310.17|30
1733438640000|2024-12-05 22:44:00|2318.28|2310.98|2318.87|2311.57|2319.22|2311.92|2318.17|2310.87|24
1733438650000|2024-12-05 22:44:10|2318.98|2311.68|2321.3|2314|2321.3|2314|2318.98|2311.68|31
1733438660000|2024-12-05 22:44:20|2321.29|2313.99|2322.55|2315.25|2322.57|2315.27|2321.08|2313.78|31
1733438670000|2024-12-05 22:44:30|2322.52|2315.22|2324.08|2316.78|2324.08|2316.78|2322.02|2314.72|23
1733438680000|2024-12-05 22:44:40|2324.03|2316.73|2324.16|2316.86|2324.26|2316.96|2323.45|2316.15|30
1733438690000|2024-12-05 22:44:50|2324.21|2316.91|2326.07|2318.77|2326.08|2318.78|2324.17|2316.87|30
1733438700000|2024-12-05 22:45:00|2326.03|2318.73|2327.36|2320.06|2327.36|2320.06|2325.95|2318.65|31
1733438710000|2024-12-05 22:45:10|2327.39|2320.09|2329.22|2321.92|2329.22|2321.92|2326.87|2319.57|24
1733438720000|2024-12-05 22:45:20|2329.26|2321.96|2331.44|2324.14|2332.09|2324.79|2329.22|2321.92|28
1733438730000|2024-12-05 22:45:30|2331.43|2324.13|2331.8|2324.5|2332.08|2324.78|2331.38|2324.08|26
1733438740000|2024-12-05 22:45:40|2332.07|2324.77|2336.57|2329.27|2336.57|2329.27|2332.07|2324.77|33
1733438750000|2024-12-05 22:45:50|2336.51|2329.21|2337.64|2330.34|2337.64|2330.34|2336.22|2328.92|29
1733438760000|2024-12-05 22:46:00|2337.65|2330.35|2338.22|2330.92|2338.46|2331.16|2337.17|2329.87|31
1733438770000|2024-12-05 22:46:10|2338.27|2330.97|2338.91|2331.61|2339.95|2332.65|2337.62|2330.32|35
1733438780000|2024-12-05 22:46:20|2339.9|2332.6|2340.9|2333.6|2341.13|2333.83|2339.9|2332.6|34
1733438790000|2024-12-05 22:46:30|2340.95|2333.65|2341.65|2334.35|2341.73|2334.43|2340.95|2333.65|33
1733438800000|2024-12-05 22:46:40|2341.41|2334.11|2341.84|2334.54|2341.98|2334.68|2341.17|2333.87|34
1733438810000|2024-12-05 22:46:50|2341.56|2334.26|2344.59|2337.29|2344.59|2337.29|2341.56|2334.26|33
1733438820000|2024-12-05 22:47:00|2344.54|2337.24|2346.89|2339.59|2346.89|2339.59|2344.52|2337.22|36
1733438830000|2024-12-05 22:47:10|2346.94|2339.64|2349.18|2341.88|2349.18|2341.88|2346.89|2339.59|35
1733438840000|2024-12-05 22:47:20|2349.59|2342.29|2351.34|2344.04|2351.74|2344.44|2349.59|2342.29|37
1733438850000|2024-12-05 22:47:30|2351.23|2343.93|2351.89|2344.59|2353.03|2345.73|2351.16|2343.86|35
1733438860000|2024-12-05 22:47:40|2351.9|2344.6|2351.12|2343.82|2351.9|2344.6|2351.07|2343.77|38
1733438870000|2024-12-05 22:47:50|2351.13|2343.83|2352.15|2344.85|2355.05|2347.75|2349.02|2341.72|32
1733438880000|2024-12-05 22:48:00|2352.05|2344.75|2353.49|2346.19|2353.65|2346.35|2352.05|2344.75|37
1733438890000|2024-12-05 22:48:10|2353.59|2346.29|2354.69|2347.39|2355.28|2347.98|2353.59|2346.29|40
1733438900000|2024-12-05 22:48:20|2354.74|2347.44|2353.03|2345.73|2354.74|2347.44|2351.7|2344.4|35
1733438910000|2024-12-05 22:48:30|2352.91|2345.61|2356.14|2348.84|2356.19|2348.89|2352.91|2345.61|32
1733438920000|2024-12-05 22:48:40|2356.27|2348.97|2356.79|2349.49|2356.79|2349.49|2355.47|2348.17|36
1733438930000|2024-12-05 22:48:50|2357.44|2350.14|2359.9|2352.6|2360.24|2352.94|2357.44|2350.14|38
1733438940000|2024-12-05 22:49:00|2359.63|2352.33|2360.42|2353.12|2360.5|2353.2|2358.11|2350.81|37
1733438950000|2024-12-05 22:49:10|2360.45|2353.15|2357.39|2350.09|2360.5|2353.2|2357.3|2350|37
1733438960000|2024-12-05 22:49:20|2357.3|2350|2357.73|2350.43|2358.12|2350.82|2357.15|2349.85|36
1733438970000|2024-12-05 22:49:30|2357.61|2350.31|2357.17|2349.87|2358.75|2351.45|2357.11|2349.81|36
1733438980000|2024-12-05 22:49:40|2357.1|2349.8|2357.89|2350.59|2357.99|2350.69|2357.03|2349.73|40
1733438990000|2024-12-05 22:49:50|2357.87|2350.57|2360.19|2352.89|2360.58|2353.28|2357.87|2350.57|36
1733439000000|2024-12-05 22:50:00|2360.13|2352.83|2362.93|2355.63|2362.93|2355.63|2360.11|2352.81|31
1733439010000|2024-12-05 22:50:10|2362.72|2355.42|2359.52|2352.22|2362.73|2355.43|2358.34|2351.04|38
1733439020000|2024-12-05 22:50:20|2359.62|2352.32|2362.89|2355.59|2362.89|2355.59|2359.62|2352.32|37
1733439030000|2024-12-05 22:50:30|2362.98|2355.68|2359.11|2351.81|2363.16|2355.86|2359.11|2351.81|37
1733439040000|2024-12-05 22:50:40|2358.77|2351.47|2357.07|2349.77|2358.97|2351.67|2357.07|2349.77|32
1733439050000|2024-12-05 22:50:50|2357.05|2349.75|2356.25|2348.95|2357.09|2349.79|2356.09|2348.79|34
1733439060000|2024-12-05 22:51:00|2356.23|2348.93|2355.52|2348.22|2356.39|2349.09|2355.5|2348.2|27
1733439070000|2024-12-05 22:51:10|2355.54|2348.24|2353.1|2345.8|2355.55|2348.25|2353.1|2345.8|29
1733439080000|2024-12-05 22:51:20|2353.75|2346.45|2352.33|2345.03|2353.75|2346.45|2351.99|2344.69|37
1733439090000|2024-12-05 22:51:30|2352.55|2345.25|2348.96|2341.66|2352.55|2345.25|2348.89|2341.59|33
1733439100000|2024-12-05 22:51:40|2349.27|2341.97|2348.4|2341.1|2349.89|2342.59|2348.39|2341.09|37
1733439110000|2024-12-05 22:51:50|2348.52|2341.22|2345.37|2338.07|2348.52|2341.22|2345.16|2337.86|31
1733439120000|2024-12-05 22:52:00|2345.36|2338.06|2343.39|2336.09|2345.79|2338.49|2343.18|2335.88|38
1733439130000|2024-12-05 22:52:10|2343.4|2336.1|2340.1|2332.8|2343.4|2336.1|2339.85|2332.55|37
1733439140000|2024-12-05 22:52:20|2340.06|2332.76|2338.85|2331.55|2340.81|2333.51|2338.85|2331.55|34
1733439150000|2024-12-05 22:52:30|2338.8|2331.5|2337.82|2330.52|2338.8|2331.5|2336.87|2329.57|35
1733439160000|2024-12-05 22:52:40|2337.77|2330.47|2338.38|2331.08|2338.99|2331.69|2337.76|2330.46|37
1733439170000|2024-12-05 22:52:50|2338.16|2330.86|2335.64|2328.34|2338.16|2330.86|2335.64|2328.34|37
1733439180000|2024-12-05 22:53:00|2335.63|2328.33|2337.91|2330.61|2337.99|2330.69|2335.59|2328.29|35
1733439190000|2024-12-05 22:53:10|2337.61|2330.31|2340|2332.7|2340.2|2332.9|2337.3|2330|35
1733439200000|2024-12-05 22:53:20|2340.15|2332.85|2347.07|2339.77|2347.07|2339.77|2340.15|2332.85|36
1733439210000|2024-12-05 22:53:30|2347.09|2339.79|2342.51|2335.21|2347.49|2340.19|2342.51|2335.21|40
1733439220000|2024-12-05 22:53:40|2342.53|2335.23|2343.73|2336.43|2344.21|2336.91|2342.27|2334.97|34
1733439230000|2024-12-05 22:53:50|2344|2336.7|2343.8|2336.5|2344.82|2337.52|2343.8|2336.5|33
1733439240000|2024-12-05 22:54:00|2343.75|2336.45|2341.55|2334.25|2344.01|2336.71|2341.23|2333.93|38
1733439250000|2024-12-05 22:54:10|2341.46|2334.16|2335.25|2327.95|2341.46|2334.16|2335.25|2327.95|40
1733439260000|2024-12-05 22:54:20|2335.47|2328.17|2339|2331.7|2339.07|2331.77|2335.47|2328.17|37
1733439270000|2024-12-05 22:54:30|2338.96|2331.66|2338.11|2330.81|2338.96|2331.66|2337.9|2330.6|29
1733439280000|2024-12-05 22:54:40|2338.15|2330.85|2335.82|2328.52|2338.66|2331.36|2335.82|2328.52|36
1733439290000|2024-12-05 22:54:50|2335.88|2328.58|2335.42|2328.12|2335.93|2328.63|2335.28|2327.98|31
1733439300000|2024-12-05 22:55:00|2335.44|2328.14|2336.38|2329.08|2337.21|2329.91|2335.41|2328.11|39
1733439310000|2024-12-05 22:55:10|2336.32|2329.02|2336.4|2329.1|2337.07|2329.77|2336.3|2329|33
1733439320000|2024-12-05 22:55:20|2336.44|2329.14|2335.76|2328.46|2337.08|2329.78|2335.7|2328.4|37
1733439330000|2024-12-05 22:55:30|2336.25|2328.95|2334.51|2327.21|2336.27|2328.97|2334.51|2327.21|37
1733439340000|2024-12-05 22:55:40|2334.53|2327.23|2336.26|2328.96|2336.26|2328.96|2334.26|2326.96|33
1733439350000|2024-12-05 22:55:50|2336.32|2329.02|2334.77|2327.47|2336.98|2329.68|2334.57|2327.27|35
1733439360000|2024-12-05 22:56:00|2334.82|2327.52|2334.7|2327.4|2336|2328.7|2334.59|2327.29|31
1733439370000|2024-12-05 22:56:10|2334.68|2327.38|2338.14|2330.84|2338.14|2330.84|2334.68|2327.38|34
1733439380000|2024-12-05 22:56:20|2338.12|2330.82|2339.97|2332.67|2340.04|2332.74|2338.12|2330.82|34
1733439390000|2024-12-05 22:56:30|2339.83|2332.53|2341.53|2334.23|2342.07|2334.77|2339.73|2332.43|28
1733439400000|2024-12-05 22:56:40|2341.54|2334.24|2341.21|2333.91|2341.54|2334.24|2340.8|2333.5|35
1733439410000|2024-12-05 22:56:50|2340.94|2333.64|2338.91|2331.61|2341.19|2333.89|2338.91|2331.61|36
1733439420000|2024-12-05 22:57:00|2339.03|2331.73|2337.71|2330.41|2339.38|2332.08|2337.69|2330.39|38
1733439430000|2024-12-05 22:57:10|2338.5|2331.2|2340.03|2332.73|2340.04|2332.74|2338.32|2331.02|32
1733439440000|2024-12-05 22:57:20|2340.09|2332.79|2338.83|2331.53|2340.09|2332.79|2338.54|2331.24|36
1733439450000|2024-12-05 22:57:30|2338.81|2331.51|2338.05|2330.75|2338.81|2331.51|2337.71|2330.41|32
1733439460000|2024-12-05 22:57:40|2338.06|2330.76|2337.93|2330.63|2338.14|2330.84|2336.82|2329.52|35
1733439470000|2024-12-05 22:57:50|2337.96|2330.66|2336.34|2329.04|2337.96|2330.66|2336.26|2328.96|34
1733439480000|2024-12-05 22:58:00|2336.25|2328.95|2334.63|2327.33|2336.25|2328.95|2334.63|2327.33|35
1733439490000|2024-12-05 22:58:10|2334.56|2327.26|2336.11|2328.81|2336.18|2328.88|2333.36|2326.06|36
1733439500000|2024-12-05 22:58:20|2336.13|2328.83|2343.03|2335.73|2343.03|2335.73|2335.59|2328.29|39
1733439510000|2024-12-05 22:58:30|2343.01|2335.71|2342.29|2334.99|2343.7|2336.4|2341.03|2333.73|40
1733439520000|2024-12-05 22:58:40|2342.27|2334.97|2342.4|2335.1|2342.4|2335.1|2341.87|2334.57|36
1733439530000|2024-12-05 22:58:50|2342.62|2335.32|2346.09|2338.79|2346.4|2339.1|2342.62|2335.32|36
1733439540000|2024-12-05 22:59:00|2346.11|2338.81|2344.7|2337.4|2347.3|2340|2344.7|2337.4|34
1733439550000|2024-12-05 22:59:10|2344.6|2337.3|2345.75|2338.45|2346.2|2338.9|2344.6|2337.3|36
1733439560000|2024-12-05 22:59:20|2345.65|2338.35|2345|2337.7|2346.85|2339.55|2344.95|2337.65|37
1733439570000|2024-12-05 22:59:30|2345.35|2338.05|2344.38|2337.08|2346.25|2338.95|2344.23|2336.93|31
1733439580000|2024-12-05 22:59:40|2344.9|2337.6|2343.9|2336.6|2345.5|2338.2|2343.75|2336.45|34
1733439590000|2024-12-05 22:59:50|2343.85|2336.55|2343.4|2336.1|2343.95|2336.65|2342.05|2334.75|33
1733439600000|2024-12-05 23:00:00|2343.48|2336.18|2343.35|2336.05|2344.25|2336.95|2342.35|2335.05|38
1733439610000|2024-12-05 23:00:10|2342.95|2335.65|2341.05|2333.75|2342.95|2335.65|2340.72|2333.42|36
1733439620000|2024-12-05 23:00:20|2341.15|2333.85|2341.35|2334.05|2342.1|2334.8|2341.15|2333.85|30
1733439630000|2024-12-05 23:00:30|2341.4|2334.1|2338.45|2331.15|2341.4|2334.1|2338.45|2331.15|33
1733439640000|2024-12-05 23:00:40|2337.9|2330.6|2335.75|2328.45|2337.9|2330.6|2335.7|2328.4|34
1733439650000|2024-12-05 23:00:50|2335.65|2328.35|2335|2327.7|2335.65|2328.35|2334.3|2327|33
1733439660000|2024-12-05 23:01:00|2335.08|2327.78|2334.6|2327.3|2335.53|2328.23|2334.45|2327.15|28
1733439670000|2024-12-05 23:01:10|2334.65|2327.35|2332.88|2325.58|2334.67|2327.37|2332.23|2324.93|34
1733439680000|2024-12-05 23:01:20|2333.63|2326.33|2334.11|2326.81|2335.3|2328|2333.4|2326.1|38
1733439690000|2024-12-05 23:01:30|2334.06|2326.76|2332.18|2324.88|2334.06|2326.76|2332.18|2324.88|27
1733439700000|2024-12-05 23:01:40|2332.1|2324.8|2330.25|2322.95|2332.4|2325.1|2330.12|2322.82|28
1733439710000|2024-12-05 23:01:50|2329.05|2321.75|2327.9|2320.6|2329.2|2321.9|2327.88|2320.58|29
1733439720000|2024-12-05 23:02:00|2327.88|2320.58|2327.65|2320.35|2330.35|2323.05|2327.29|2319.99|37
1733439730000|2024-12-05 23:02:10|2327.5|2320.2|2329.07|2321.77|2329.29|2321.99|2327.15|2319.85|33
1733439740000|2024-12-05 23:02:20|2329.02|2321.72|2326.5|2319.2|2329.1|2321.8|2326.2|2318.9|36
1733439750000|2024-12-05 23:02:30|2326.2|2318.9|2325.15|2317.85|2326.2|2318.9|2325.15|2317.85|26
1733439760000|2024-12-05 23:02:40|2325.35|2318.05|2323.15|2315.85|2326|2318.7|2323.15|2315.85|25
1733439770000|2024-12-05 23:02:50|2322.85|2315.55|2321.08|2313.78|2322.85|2315.55|2320.8|2313.5|27
1733439780000|2024-12-05 23:03:00|2321.15|2313.85|2319.9|2312.6|2321.8|2314.5|2319.15|2311.85|32
1733439790000|2024-12-05 23:03:10|2319.7|2312.4|2317.2|2309.9|2320.04|2312.74|2317.15|2309.85|30
1733439800000|2024-12-05 23:03:20|2318.3|2311|2322.3|2315|2322.3|2315|2315.9|2308.6|37
1733439810000|2024-12-05 23:03:30|2323.1|2315.8|2323.4|2316.1|2326.3|2319|2323.1|2315.8|38
1733439820000|2024-12-05 23:03:40|2323.2|2315.9|2321.32|2314.02|2323.2|2315.9|2321.15|2313.85|30
1733439830000|2024-12-05 23:03:50|2321.29|2313.99|2318.1|2310.8|2321.32|2314.02|2318.1|2310.8|27
1733439840000|2024-12-05 23:04:00|2317.91|2310.61|2323.85|2316.55|2323.85|2316.55|2317.8|2310.5|32
1733439850000|2024-12-05 23:04:10|2323.75|2316.45|2328.8|2321.5|2328.8|2321.5|2323.46|2316.16|35
1733439860000|2024-12-05 23:04:20|2328.85|2321.55|2331.2|2323.9|2331.2|2323.9|2328.85|2321.55|36
1733439870000|2024-12-05 23:04:30|2330.8|2323.5|2330.42|2323.12|2331.8|2324.5|2328.68|2321.38|36
1733439880000|2024-12-05 23:04:40|2330.75|2323.45|2331|2323.7|2331.75|2324.45|2330.15|2322.85|33
1733439890000|2024-12-05 23:04:50|2330.75|2323.45|2326.9|2319.6|2330.75|2323.45|2325.85|2318.55|36
1733439900000|2024-12-05 23:05:00|2326.85|2319.55|2323.05|2315.75|2327.33|2320.03|2323.05|2315.75|34
1733439910000|2024-12-05 23:05:10|2322.95|2315.65|2323.95|2316.65|2327.2|2319.9|2322.85|2315.55|35
1733439920000|2024-12-05 23:05:20|2324.15|2316.85|2320.35|2313.05|2325.09|2317.79|2320.35|2313.05|35
1733439930000|2024-12-05 23:05:30|2320.2|2312.9|2321.1|2313.8|2321.1|2313.8|2317.85|2310.55|33
1733439940000|2024-12-05 23:05:40|2321.15|2313.85|2319|2311.7|2321.15|2313.85|2318.15|2310.85|29
1733439950000|2024-12-05 23:05:50|2319.2|2311.9|2317.3|2310|2319.45|2312.15|2317.15|2309.85|34
1733439960000|2024-12-05 23:06:00|2317.28|2309.98|2317.8|2310.5|2318.2|2310.9|2314.35|2307.05|29
1733439970000|2024-12-05 23:06:10|2317.5|2310.2|2314|2306.7|2317.95|2310.65|2314|2306.7|36
1733439980000|2024-12-05 23:06:20|2314.15|2306.85|2315.9|2308.6|2316.85|2309.55|2314.15|2306.85|34
1733439990000|2024-12-05 23:06:30|2316|2308.7|2311.4|2304.1|2317.9|2310.6|2311.4|2304.1|35
1733440000000|2024-12-05 23:06:40|2311.45|2304.15|2312.1|2304.8|2314.65|2307.35|2311.4|2304.1|33
1733440010000|2024-12-05 23:06:50|2312.05|2304.75|2311.3|2304|2312.25|2304.95|2311.15|2303.85|31
1733440020000|2024-12-05 23:07:00|2311.35|2304.05|2312.2|2304.9|2313.58|2306.28|2311.23|2303.93|36
1733440030000|2024-12-05 23:07:10|2312.13|2304.83|2307.8|2300.5|2312.15|2304.85|2307.6|2300.3|29
1733440040000|2024-12-05 23:07:20|2308.15|2300.85|2310.67|2303.37|2310.67|2303.37|2307.75|2300.45|36
1733440050000|2024-12-05 23:07:30|2311.85|2304.55|2315|2307.7|2315.9|2308.6|2311.85|2304.55|39
1733440060000|2024-12-05 23:07:40|2316.4|2309.1|2317.2|2309.9|2318.1|2310.8|2315.55|2308.25|36
1733440070000|2024-12-05 23:07:50|2317.25|2309.95|2316.85|2309.55|2318.1|2310.8|2316.15|2308.85|32
1733440080000|2024-12-05 23:08:00|2318.05|2310.75|2318.95|2311.65|2320.25|2312.95|2317.88|2310.58|34
1733440090000|2024-12-05 23:08:10|2318.8|2311.5|2320.35|2313.05|2320.35|2313.05|2317.05|2309.75|31
1733440100000|2024-12-05 23:08:20|2320.27|2312.97|2319.8|2312.5|2321.7|2314.4|2319.8|2312.5|32
1733440110000|2024-12-05 23:08:30|2319.5|2312.2|2315.4|2308.1|2319.5|2312.2|2315.25|2307.95|34
1733440120000|2024-12-05 23:08:40|2315.48|2308.18|2314.9|2307.6|2315.7|2308.4|2314.25|2306.95|36
1733440130000|2024-12-05 23:08:50|2314.78|2307.48|2313.55|2306.25|2314.98|2307.68|2311.15|2303.85|34
1733440140000|2024-12-05 23:09:00|2313.45|2306.15|2311.85|2304.55|2314|2306.7|2311.85|2304.55|32
1733440150000|2024-12-05 23:09:10|2311.9|2304.6|2310.93|2303.63|2313.2|2305.9|2309.85|2302.55|31
1733440160000|2024-12-05 23:09:20|2311.08|2303.78|2311.6|2304.3|2313.2|2305.9|2311.08|2303.78|32
1733440170000|2024-12-05 23:09:30|2311.3|2304|2310.25|2302.95|2312.05|2304.75|2310.25|2302.95|31
1733440180000|2024-12-05 23:09:40|2310.05|2302.75|2313.95|2306.65|2314.15|2306.85|2309.18|2301.88|35
1733440190000|2024-12-05 23:09:50|2313.75|2306.45|2312.9|2305.6|2315.1|2307.8|2312.75|2305.45|39
1733440200000|2024-12-05 23:10:00|2312.4|2305.1|2311.9|2304.6|2315.3|2308|2311.9|2304.6|38
1733440210000|2024-12-05 23:10:10|2311.85|2304.55|2309.79|2302.49|2312.11|2304.81|2309.15|2301.85|40
1733440220000|2024-12-05 23:10:20|2310.8|2303.5|2317.1|2309.8|2317.1|2309.8|2310.8|2303.5|38
1733440230000|2024-12-05 23:10:30|2317.41|2310.11|2318.15|2310.85|2319.3|2312|2316.35|2309.05|39
1733440240000|2024-12-05 23:10:40|2318|2310.7|2317.2|2309.9|2318.35|2311.05|2317.18|2309.88|35
1733440250000|2024-12-05 23:10:50|2317.72|2310.42|2317.85|2310.55|2319.62|2312.32|2317.15|2309.85|35
1733440260000|2024-12-05 23:11:00|2317.75|2310.45|2318.65|2311.35|2318.75|2311.45|2316.3|2309|34
1733440270000|2024-12-05 23:11:10|2318.75|2311.45|2319.95|2312.65|2320.35|2313.05|2317.56|2310.26|38
1733440280000|2024-12-05 23:11:20|2320.2|2312.9|2322.2|2314.9|2322.2|2314.9|2320.15|2312.85|34
1733440290000|2024-12-05 23:11:30|2323.15|2315.85|2325.38|2318.08|2325.45|2318.15|2321.3|2314|37
1733440300000|2024-12-05 23:11:40|2325.29|2317.99|2322.35|2315.05|2325.45|2318.15|2322.35|2315.05|37
1733440310000|2024-12-05 23:11:50|2322.55|2315.25|2325.75|2318.45|2325.75|2318.45|2322.55|2315.25|33
1733440320000|2024-12-05 23:12:00|2325.8|2318.5|2320.6|2313.3|2326.3|2319|2320.5|2313.2|38
1733440330000|2024-12-05 23:12:10|2320.7|2313.4|2322.9|2315.6|2323.7|2316.4|2320.3|2313|36
1733440340000|2024-12-05 23:12:20|2322.8|2315.5|2329.85|2322.55|2330.15|2322.85|2322.6|2315.3|38
1733440350000|2024-12-05 23:12:30|2330|2322.7|2325|2317.7|2330|2322.7|2325|2317.7|38
1733440360000|2024-12-05 23:12:40|2325.45|2318.15|2323.9|2316.6|2325.45|2318.15|2323|2315.7|36
1733440370000|2024-12-05 23:12:50|2323.96|2316.66|2322.39|2315.09|2324.95|2317.65|2321.31|2314.01|40
1733440380000|2024-12-05 23:13:00|2322.74|2315.44|2326.99|2319.69|2327.54|2320.24|2322.73|2315.43|38
1733440390000|2024-12-05 23:13:10|2326.94|2319.64|2327.35|2320.05|2328.15|2320.85|2323.94|2316.64|40
1733440400000|2024-12-05 23:13:20|2327.05|2319.75|2327.13|2319.83|2328.37|2321.07|2325.8|2318.5|40
1733440410000|2024-12-05 23:13:30|2327.25|2319.95|2325.65|2318.35|2327.68|2320.38|2325.15|2317.85|38
1733440420000|2024-12-05 23:13:40|2325.3|2318|2326.63|2319.33|2327.3|2320|2325|2317.7|37
1733440430000|2024-12-05 23:13:50|2326.18|2318.88|2326.59|2319.29|2327|2319.7|2324.82|2317.52|36
1733440440000|2024-12-05 23:14:00|2326.49|2319.19|2328.34|2321.04|2328.34|2321.04|2325.9|2318.6|38
1733440450000|2024-12-05 23:14:10|2328.54|2321.24|2330.2|2322.9|2330.85|2323.55|2328.54|2321.24|37
1733440460000|2024-12-05 23:14:20|2330.05|2322.75|2330.15|2322.85|2331.03|2323.73|2329.05|2321.75|37
1733440470000|2024-12-05 23:14:30|2330.13|2322.83|2329.34|2322.04|2331.05|2323.75|2328.95|2321.65|36
1733440480000|2024-12-05 23:14:40|2330.06|2322.76|2326.3|2319|2330.06|2322.76|2325.45|2318.15|38
1733440490000|2024-12-05 23:14:50|2326.25|2318.95|2325.45|2318.15|2327.95|2320.65|2325.45|2318.15|37
1733440500000|2024-12-05 23:15:00|2325.35|2318.05|2329|2321.7|2329.55|2322.25|2325.35|2318.05|40
1733440510000|2024-12-05 23:15:10|2328.95|2321.65|2329.5|2322.2|2330.9|2323.6|2327.65|2320.35|39
1733440520000|2024-12-05 23:15:20|2329.54|2322.24|2326.14|2318.84|2329.54|2322.24|2325.2|2317.9|37
1733440530000|2024-12-05 23:15:30|2326.45|2319.15|2326.34|2319.04|2327.14|2319.84|2323.15|2315.85|40
1733440540000|2024-12-05 23:15:40|2326.95|2319.65|2332|2324.7|2332|2324.7|2326.75|2319.45|38
1733440550000|2024-12-05 23:15:50|2332.11|2324.81|2335.5|2328.2|2335.95|2328.65|2332.11|2324.81|38
1733440560000|2024-12-05 23:16:00|2335.3|2328|2337.21|2329.91|2337.55|2330.25|2333.77|2326.47|40
1733440570000|2024-12-05 23:16:10|2337.5|2330.2|2334.2|2326.9|2337.8|2330.5|2334.2|2326.9|38
1733440580000|2024-12-05 23:16:20|2334.1|2326.8|2338.25|2330.95|2338.25|2330.95|2333.33|2326.03|39
1733440590000|2024-12-05 23:16:30|2338.72|2331.42|2339.31|2332.01|2340.7|2333.4|2338.72|2331.42|38
1733440600000|2024-12-05 23:16:40|2339.2|2331.9|2342.49|2335.19|2342.7|2335.4|2338.25|2330.95|38
1733440610000|2024-12-05 23:16:50|2342.75|2335.45|2343.3|2336|2343.4|2336.1|2341|2333.7|38
1733440620000|2024-12-05 23:17:00|2343.4|2336.1|2343.55|2336.25|2343.71|2336.41|2341.37|2334.07|40
1733440630000|2024-12-05 23:17:10|2343.45|2336.15|2340.3|2333|2345.25|2337.95|2340.05|2332.75|38
1733440640000|2024-12-05 23:17:20|2340.05|2332.75|2342.82|2335.52|2343.44|2336.14|2338.37|2331.07|39
1733440650000|2024-12-05 23:17:30|2342.55|2335.25|2342.79|2335.49|2343.94|2336.64|2341.93|2334.63|39
1733440660000|2024-12-05 23:17:40|2342.98|2335.68|2341.6|2334.3|2343.2|2335.9|2340.78|2333.48|39
1733440670000|2024-12-05 23:17:50|2341.55|2334.25|2341.35|2334.05|2342.4|2335.1|2340.65|2333.35|36
1733440680000|2024-12-05 23:18:00|2341.4|2334.1|2346.47|2339.17|2346.47|2339.17|2340.9|2333.6|36
1733440690000|2024-12-05 23:18:10|2346.6|2339.3|2347.95|2340.65|2347.97|2340.67|2344.58|2337.28|39
1733440700000|2024-12-05 23:18:20|2347.9|2340.6|2348.4|2341.1|2349.11|2341.81|2346.55|2339.25|36
1733440710000|2024-12-05 23:18:30|2348.37|2341.07|2352.6|2345.3|2352.8|2345.5|2348.25|2340.95|38
1733440720000|2024-12-05 23:18:40|2352.55|2345.25|2350.75|2343.45|2353.6|2346.3|2350.75|2343.45|35
1733440730000|2024-12-05 23:18:50|2350.59|2343.29|2352.61|2345.31|2353.8|2346.5|2350.5|2343.2|35
1733440740000|2024-12-05 23:19:00|2352.51|2345.21|2347.35|2340.05|2352.51|2345.21|2347.13|2339.83|37
1733440750000|2024-12-05 23:19:10|2347.6|2340.3|2350|2342.7|2350.9|2343.6|2347.6|2340.3|40
1733440760000|2024-12-05 23:19:20|2349.95|2342.65|2351.74|2344.44|2353.6|2346.3|2349.56|2342.26|38
1733440770000|2024-12-05 23:19:30|2351.25|2343.95|2350.65|2343.35|2352.62|2345.32|2350.04|2342.74|37
1733440780000|2024-12-05 23:19:40|2350.6|2343.3|2350.99|2343.69|2351.75|2344.45|2350.25|2342.95|39
1733440790000|2024-12-05 23:19:50|2351.22|2343.92|2353.55|2346.25|2353.55|2346.25|2350.63|2343.33|34
1733440800000|2024-12-05 23:20:00|2353.63|2346.33|2354.44|2347.14|2354.44|2347.14|2351.73|2344.43|38
1733440810000|2024-12-05 23:20:10|2354.28|2346.98|2355.47|2348.17|2355.94|2348.64|2353.1|2345.8|39
1733440820000|2024-12-05 23:20:20|2355.48|2348.18|2355.95|2348.65|2357.2|2349.9|2355.05|2347.75|39
1733440830000|2024-12-05 23:20:30|2355.78|2348.48|2356.12|2348.82|2356.87|2349.57|2354.25|2346.95|38
1733440840000|2024-12-05 23:20:40|2356.13|2348.83|2357.54|2350.24|2358.3|2351|2355.75|2348.45|38
1733440850000|2024-12-05 23:20:50|2357.44|2350.14|2357.98|2350.68|2358.5|2351.2|2357.18|2349.88|34
1733440860000|2024-12-05 23:21:00|2358.05|2350.75|2361.26|2353.96|2361.68|2354.38|2357.98|2350.68|38
1733440870000|2024-12-05 23:21:10|2361.48|2354.18|2362.8|2355.5|2362.81|2355.51|2360.13|2352.83|39
1733440880000|2024-12-05 23:21:20|2362.9|2355.6|2359.64|2352.34|2363|2355.7|2357.44|2350.14|37
1733440890000|2024-12-05 23:21:30|2359.7|2352.4|2360.45|2353.15|2363.05|2355.75|2359.45|2352.15|38
1733440900000|2024-12-05 23:21:40|2360.4|2353.1|2361.9|2354.6|2361.9|2354.6|2360.2|2352.9|39
1733440910000|2024-12-05 23:21:50|2362|2354.7|2363.62|2356.32|2363.85|2356.55|2361.4|2354.1|36
1733440920000|2024-12-05 23:22:00|2363.56|2356.26|2364.71|2357.41|2364.8|2357.5|2362.3|2355|38
1733440930000|2024-12-05 23:22:10|2364.69|2357.39|2363.63|2356.33|2365.95|2358.65|2361.4|2354.1|39
1733440940000|2024-12-05 23:22:20|2363.55|2356.25|2364.65|2357.35|2366.45|2359.15|2362.35|2355.05|38
1733440950000|2024-12-05 23:22:30|2364.69|2357.39|2364.78|2357.48|2365.8|2358.5|2363.5|2356.2|37
1733440960000|2024-12-05 23:22:40|2364.83|2357.53|2365.64|2358.34|2366.75|2359.45|2364.18|2356.88|37
1733440970000|2024-12-05 23:22:50|2366.6|2359.3|2366.99|2359.69|2367.13|2359.83|2365.7|2358.4|33
1733440980000|2024-12-05 23:23:00|2366.91|2359.61|2365.1|2357.8|2367.54|2360.24|2364.55|2357.25|38
1733440990000|2024-12-05 23:23:10|2365.6|2358.3|2363.78|2356.48|2366.65|2359.35|2363.44|2356.14|37
1733441000000|2024-12-05 23:23:20|2364.85|2357.55|2363.8|2356.5|2365.18|2357.88|2361.4|2354.1|37
1733441010000|2024-12-05 23:23:30|2363.75|2356.45|2361.45|2354.15|2363.8|2356.5|2361.45|2354.15|39
1733441020000|2024-12-05 23:23:40|2360.7|2353.4|2359.02|2351.72|2360.7|2353.4|2357.72|2350.42|38
1733441030000|2024-12-05 23:23:50|2358.97|2351.67|2358.42|2351.12|2360.02|2352.72|2357.52|2350.22|38
1733441040000|2024-12-05 23:24:00|2359.12|2351.82|2363.32|2356.02|2363.35|2356.05|2358.91|2351.61|38
1733441050000|2024-12-05 23:24:10|2363.5|2356.2|2362.4|2355.1|2366.65|2359.35|2362.4|2355.1|38
1733441060000|2024-12-05 23:24:20|2362.25|2354.95|2361.25|2353.95|2366.4|2359.1|2361.25|2353.95|39
1733441070000|2024-12-05 23:24:30|2361.45|2354.15|2363.2|2355.9|2363.2|2355.9|2361.45|2354.15|32
1733441080000|2024-12-05 23:24:40|2363.67|2356.37|2362.45|2355.15|2363.67|2356.37|2361.62|2354.32|37
1733441090000|2024-12-05 23:24:50|2362.35|2355.05|2363.6|2356.3|2363.6|2356.3|2361.45|2354.15|38
1733441100000|2024-12-05 23:25:00|2363.5|2356.2|2364.43|2357.13|2364.43|2357.13|2361.01|2353.71|39
1733441110000|2024-12-05 23:25:10|2365.28|2357.98|2363.79|2356.49|2365.29|2357.99|2362.65|2355.35|39
1733441120000|2024-12-05 23:25:20|2363.55|2356.25|2364.87|2357.57|2365.6|2358.3|2363.1|2355.8|39
1733441130000|2024-12-05 23:25:30|2364.8|2357.5|2366.09|2358.79|2366.17|2358.87|2364.37|2357.07|40
1733441140000|2024-12-05 23:25:40|2366.2|2358.9|2366.11|2358.81|2367.1|2359.8|2365.25|2357.95|38
1733441150000|2024-12-05 23:25:50|2366.09|2358.79|2366.33|2359.03|2367|2359.7|2365.47|2358.17|36
1733441160000|2024-12-05 23:26:00|2366.25|2358.95|2365.24|2357.94|2366.25|2358.95|2363.1|2355.8|37
1733441170000|2024-12-05 23:26:10|2365.93|2358.63|2364.78|2357.48|2365.98|2358.68|2364.25|2356.95|34
1733441180000|2024-12-05 23:26:20|2364.55|2357.25|2365.8|2358.5|2366.03|2358.73|2363.28|2355.98|39
1733441190000|2024-12-05 23:26:30|2366.26|2358.96|2368.3|2361|2368.45|2361.15|2366.26|2358.96|35
1733441200000|2024-12-05 23:26:40|2368.05|2360.75|2366.05|2358.75|2368.14|2360.84|2366.05|2358.75|34
1733441210000|2024-12-05 23:26:50|2366.1|2358.8|2364.98|2357.68|2367.03|2359.73|2364.8|2357.5|36
1733441220000|2024-12-05 23:27:00|2365.01|2357.71|2363.85|2356.55|2367.17|2359.87|2363.85|2356.55|38
1733441230000|2024-12-05 23:27:10|2363.25|2355.95|2365.39|2358.09|2365.61|2358.31|2361.25|2353.95|38
1733441240000|2024-12-05 23:27:20|2365.4|2358.1|2365.64|2358.34|2366|2358.7|2365.14|2357.84|36
1733441250000|2024-12-05 23:27:30|2365.5|2358.2|2366.05|2358.75|2368.2|2360.9|2365.25|2357.95|38
1733441260000|2024-12-05 23:27:40|2366.35|2359.05|2366.35|2359.05|2366.45|2359.15|2363.45|2356.15|37
1733441270000|2024-12-05 23:27:50|2366.6|2359.3|2364.73|2357.43|2366.65|2359.35|2363.85|2356.55|39
1733441280000|2024-12-05 23:28:00|2364.5|2357.2|2360.35|2353.05|2365.55|2358.25|2360.35|2353.05|39
1733441290000|2024-12-05 23:28:10|2360.15|2352.85|2362.33|2355.03|2362.83|2355.53|2359.7|2352.4|37
1733441300000|2024-12-05 23:28:20|2362.23|2354.93|2365.44|2358.14|2366.65|2359.35|2361.75|2354.45|40
1733441310000|2024-12-05 23:28:30|2365.55|2358.25|2366.98|2359.68|2367.27|2359.97|2364.98|2357.68|37
1733441320000|2024-12-05 23:28:40|2366.95|2359.65|2364.02|2356.72|2367.25|2359.95|2364.02|2356.72|37
1733441330000|2024-12-05 23:28:50|2363.97|2356.67|2357.2|2349.9|2364.6|2357.3|2357.2|2349.9|40
1733441340000|2024-12-05 23:29:00|2357.25|2349.95|2357.1|2349.8|2357.5|2350.2|2355.9|2348.6|39
1733441350000|2024-12-05 23:29:10|2357.01|2349.71|2355.9|2348.6|2357.2|2349.9|2355.18|2347.88|32
1733441360000|2024-12-05 23:29:20|2355.5|2348.2|2354.84|2347.54|2355.5|2348.2|2353.25|2345.95|37
1733441370000|2024-12-05 23:29:30|2354.85|2347.55|2358.92|2351.62|2359.14|2351.84|2354.38|2347.08|36
1733441380000|2024-12-05 23:29:40|2358.89|2351.59|2360.73|2353.43|2360.76|2353.46|2357.91|2350.61|36
1733441390000|2024-12-05 23:29:50|2360.93|2353.63|2358.05|2350.75|2361.25|2353.95|2358.05|2350.75|39
1733441400000|2024-12-05 23:30:00|2358|2350.7|2361.5|2354.2|2362.85|2355.55|2358|2350.7|36
1733441410000|2024-12-05 23:30:10|2361.9|2354.6|2362.28|2354.98|2362.8|2355.5|2360.75|2353.45|37
1733441420000|2024-12-05 23:30:20|2362.16|2354.86|2363.1|2355.8|2364.45|2357.15|2361.49|2354.19|36
1733441430000|2024-12-05 23:30:30|2363.15|2355.85|2361.6|2354.3|2363.21|2355.91|2360.75|2353.45|36
1733441440000|2024-12-05 23:30:40|2361.65|2354.35|2359.31|2352.01|2361.65|2354.35|2359.15|2351.85|39
1733441450000|2024-12-05 23:30:50|2359.45|2352.15|2357.29|2349.99|2359.65|2352.35|2357.18|2349.88|36
1733441460000|2024-12-05 23:31:00|2357.39|2350.09|2355.25|2347.95|2358.02|2350.72|2354.7|2347.4|38
1733441470000|2024-12-05 23:31:10|2355.38|2348.08|2360.53|2353.23|2360.55|2353.25|2355.38|2348.08|35
1733441480000|2024-12-05 23:31:20|2361.75|2354.45|2356.7|2349.4|2361.82|2354.52|2356.7|2349.4|39
1733441490000|2024-12-05 23:31:30|2356.65|2349.35|2355.59|2348.29|2356.65|2349.35|2354.6|2347.3|34
1733441500000|2024-12-05 23:31:40|2355.5|2348.2|2353.06|2345.76|2355.5|2348.2|2352.95|2345.65|35
1733441510000|2024-12-05 23:31:50|2353.03|2345.73|2355.1|2347.8|2355.1|2347.8|2352.85|2345.55|30
1733441520000|2024-12-05 23:32:00|2355.25|2347.95|2353.13|2345.83|2356.2|2348.9|2353.13|2345.83|33
1733441530000|2024-12-05 23:32:10|2353.1|2345.8|2350.29|2342.99|2353.45|2346.15|2350.29|2342.99|37
1733441540000|2024-12-05 23:32:20|2350.35|2343.05|2351.35|2344.05|2353.5|2346.2|2350.35|2343.05|34
1733441550000|2024-12-05 23:32:30|2351.45|2344.15|2348.8|2341.5|2352.9|2345.6|2348.8|2341.5|36
1733441560000|2024-12-05 23:32:40|2348.7|2341.4|2348.15|2340.85|2349|2341.7|2346.15|2338.85|34
1733441570000|2024-12-05 23:32:50|2348.38|2341.08|2348|2340.7|2350.2|2342.9|2348|2340.7|37
1733441580000|2024-12-05 23:33:00|2348.15|2340.85|2346.5|2339.2|2348.4|2341.1|2346.21|2338.91|33
1733441590000|2024-12-05 23:33:10|2346.23|2338.93|2349.2|2341.9|2349.2|2341.9|2346.02|2338.72|37
1733441600000|2024-12-05 23:33:20|2349.15|2341.85|2349.3|2342|2349.75|2342.45|2347.75|2340.45|34
1733441610000|2024-12-05 23:33:30|2349.35|2342.05|2350.1|2342.8|2350.28|2342.98|2347.95|2340.65|33
1733441620000|2024-12-05 23:33:40|2350.13|2342.83|2345.05|2337.75|2350.13|2342.83|2344.9|2337.6|36
1733441630000|2024-12-05 23:33:50|2344.23|2336.93|2344.68|2337.38|2345.41|2338.11|2343.7|2336.4|37
1733441640000|2024-12-05 23:34:00|2344.8|2337.5|2341.55|2334.25|2345.17|2337.87|2341.33|2334.03|35
1733441650000|2024-12-05 23:34:10|2341.24|2333.94|2341.43|2334.13|2343.2|2335.9|2340.8|2333.5|36
1733441660000|2024-12-05 23:34:20|2341.35|2334.05|2340.58|2333.28|2341.6|2334.3|2340.25|2332.95|38
1733441670000|2024-12-05 23:34:30|2340.4|2333.1|2342.05|2334.75|2343.43|2336.13|2340.3|2333|39
1733441680000|2024-12-05 23:34:40|2341.9|2334.6|2340.47|2333.17|2343.35|2336.05|2339.7|2332.4|39
1733441690000|2024-12-05 23:34:50|2341.15|2333.85|2343.95|2336.65|2344.65|2337.35|2340.5|2333.2|37
1733441700000|2024-12-05 23:35:00|2343.56|2336.26|2341.83|2334.53|2344.15|2336.85|2341.05|2333.75|35
1733441710000|2024-12-05 23:35:10|2342.28|2334.98|2338.7|2331.4|2345.7|2338.4|2338.7|2331.4|38
1733441720000|2024-12-05 23:35:20|2338.49|2331.19|2334.4|2327.1|2339|2331.7|2334.13|2326.83|38
1733441730000|2024-12-05 23:35:30|2334.13|2326.83|2333.36|2326.06|2334.75|2327.45|2333.07|2325.77|37
1733441740000|2024-12-05 23:35:40|2333.46|2326.16|2329.7|2322.4|2333.46|2326.16|2328.9|2321.6|35
1733441750000|2024-12-05 23:35:50|2330.07|2322.77|2328.5|2321.2|2330.07|2322.77|2327.05|2319.75|36
1733441760000|2024-12-05 23:36:00|2328.19|2320.89|2328.15|2320.85|2328.65|2321.35|2325.85|2318.55|36
1733441770000|2024-12-05 23:36:10|2328.24|2320.94|2326.9|2319.6|2330.3|2323|2326.55|2319.25|34
1733441780000|2024-12-05 23:36:20|2327.13|2319.83|2323.15|2315.85|2327.4|2320.1|2322.5|2315.2|36
1733441790000|2024-12-05 23:36:30|2323.05|2315.75|2327|2319.7|2327.05|2319.75|2322.9|2315.6|32
1733441800000|2024-12-05 23:36:40|2327.08|2319.78|2330.78|2323.48|2331|2323.7|2326.1|2318.8|34
1733441810000|2024-12-05 23:36:50|2330.74|2323.44|2328.5|2321.2|2331.24|2323.94|2327.1|2319.8|35
1733441820000|2024-12-05 23:37:00|2328.3|2321|2325.9|2318.6|2328.5|2321.2|2323.15|2315.85|36
1733441830000|2024-12-05 23:37:10|2326|2318.7|2323.9|2316.6|2326.55|2319.25|2323.9|2316.6|39
1733441840000|2024-12-05 23:37:20|2324.1|2316.8|2321.24|2313.94|2324.1|2316.8|2321.1|2313.8|37
1733441850000|2024-12-05 23:37:30|2321.25|2313.95|2320.8|2313.5|2322.17|2314.87|2320.05|2312.75|35
1733441860000|2024-12-05 23:37:40|2321.2|2313.9|2323.92|2316.62|2323.92|2316.62|2320.43|2313.13|32
1733441870000|2024-12-05 23:37:50|2324.16|2316.86|2321.65|2314.35|2326.09|2318.79|2321.65|2314.35|38
1733441880000|2024-12-05 23:38:00|2322.07|2314.77|2317.26|2309.96|2322.6|2315.3|2317.2|2309.9|32
1733441890000|2024-12-05 23:38:10|2317.13|2309.83|2315.24|2307.94|2318.9|2311.6|2315.24|2307.94|36
1733441900000|2024-12-05 23:38:20|2315.13|2307.83|2312.85|2305.55|2315.18|2307.88|2312.85|2305.55|35
1733441910000|2024-12-05 23:38:30|2312.8|2305.5|2315.5|2308.2|2315.75|2308.45|2312.22|2304.92|31
1733441920000|2024-12-05 23:38:40|2315.83|2308.53|2318.08|2310.78|2318.09|2310.79|2314.55|2307.25|28
1733441930000|2024-12-05 23:38:50|2318.15|2310.85|2318.9|2311.6|2321.1|2313.8|2318|2310.7|34
1733441940000|2024-12-05 23:39:00|2319.03|2311.73|2315.05|2307.75|2319.15|2311.85|2315.05|2307.75|35
1733441950000|2024-12-05 23:39:10|2314.85|2307.55|2312.3|2305|2315|2307.7|2311.28|2303.98|31
1733441960000|2024-12-05 23:39:20|2311.6|2304.3|2308.25|2300.95|2311.6|2304.3|2308.23|2300.93|36
1733441970000|2024-12-05 23:39:30|2308.3|2301|2305.95|2298.65|2308.98|2301.68|2305.8|2298.5|37
1733441980000|2024-12-05 23:39:40|2306|2298.7|2304.6|2297.3|2307.15|2299.85|2304.6|2297.3|32
1733441990000|2024-12-05 23:39:50|2304.38|2297.08|2306.33|2299.03|2306.87|2299.57|2304.1|2296.8|37
1733442000000|2024-12-05 23:40:00|2305.7|2298.4|2307.6|2300.3|2311.05|2303.75|2305.55|2298.25|36
1733442010000|2024-12-05 23:40:10|2307.94|2300.64|2308.35|2301.05|2310.25|2302.95|2307.3|2300|39
1733442020000|2024-12-05 23:40:20|2308.23|2300.93|2308.7|2301.4|2309.3|2302|2307.15|2299.85|34
1733442030000|2024-12-05 23:40:30|2308.65|2301.35|2309.85|2302.55|2311.15|2303.85|2308.3|2301|33
1733442040000|2024-12-05 23:40:40|2309.39|2302.09|2315.31|2308.01|2316.3|2309|2309.39|2302.09|34
1733442050000|2024-12-05 23:40:50|2316.03|2308.73|2315.95|2308.65|2316.4|2309.1|2315.4|2308.1|38
1733442060000|2024-12-05 23:41:00|2316.14|2308.84|2315.75|2308.45|2318.5|2311.2|2314.85|2307.55|34
1733442070000|2024-12-05 23:41:10|2315.61|2308.31|2316.15|2308.85|2316.4|2309.1|2314.25|2306.95|34
1733442080000|2024-12-05 23:41:20|2316.28|2308.98|2317.75|2310.45|2321.7|2314.4|2316.28|2308.98|36
1733442090000|2024-12-05 23:41:30|2317.15|2309.85|2318.69|2311.39|2318.7|2311.4|2316.95|2309.65|35
1733442100000|2024-12-05 23:41:40|2318.73|2311.43|2317.1|2309.8|2319.45|2312.15|2316.9|2309.6|37
1733442110000|2024-12-05 23:41:50|2317.2|2309.9|2317.5|2310.2|2318.45|2311.15|2317|2309.7|35
1733442120000|2024-12-05 23:42:00|2317.45|2310.15|2313.7|2306.4|2318.3|2311|2313.57|2306.27|38
1733442130000|2024-12-05 23:42:10|2313.05|2305.75|2317.46|2310.16|2317.46|2310.16|2312.84|2305.54|32
1733442140000|2024-12-05 23:42:20|2318.23|2310.93|2316.18|2308.88|2318.3|2311|2316.14|2308.84|32
1733442150000|2024-12-05 23:42:30|2315.75|2308.45|2312.35|2305.05|2315.75|2308.45|2312.28|2304.98|30
1733442160000|2024-12-05 23:42:40|2312.2|2304.9|2307.85|2300.55|2312.25|2304.95|2307.38|2300.08|38
1733442170000|2024-12-05 23:42:50|2308.23|2300.93|2313.8|2306.5|2313.8|2306.5|2308.23|2300.93|36
1733442180000|2024-12-05 23:43:00|2314.54|2307.24|2309.05|2301.75|2315.3|2308|2309.05|2301.75|40
1733442190000|2024-12-05 23:43:10|2309.13|2301.83|2310.78|2303.48|2310.87|2303.57|2308.8|2301.5|40
1733442200000|2024-12-05 23:43:20|2310.75|2303.45|2313.1|2305.8|2313.8|2306.5|2310.62|2303.32|38
1733442210000|2024-12-05 23:43:30|2313.08|2305.78|2313.1|2305.8|2313.95|2306.65|2312.9|2305.6|35
1733442220000|2024-12-05 23:43:40|2313.14|2305.84|2311.94|2304.64|2313.2|2305.9|2311.13|2303.83|37
1733442230000|2024-12-05 23:43:50|2311.88|2304.58|2312.08|2304.78|2313.53|2306.23|2311.88|2304.58|40
1733442240000|2024-12-05 23:44:00|2312.1|2304.8|2311.47|2304.17|2313.61|2306.31|2310.95|2303.65|34
1733442250000|2024-12-05 23:44:10|2311.52|2304.22|2313.75|2306.45|2313.9|2306.6|2311.23|2303.93|31
1733442260000|2024-12-05 23:44:20|2313.6|2306.3|2315.25|2307.95|2315.25|2307.95|2311.39|2304.09|39
1733442270000|2024-12-05 23:44:30|2315.18|2307.88|2313.5|2306.2|2315.4|2308.1|2313.08|2305.78|37
1733442280000|2024-12-05 23:44:40|2313.6|2306.3|2314.6|2307.3|2315.1|2307.8|2313.21|2305.91|28
1733442290000|2024-12-05 23:44:50|2315|2307.7|2311.03|2303.73|2315|2307.7|2310.65|2303.35|31
1733442300000|2024-12-05 23:45:00|2310.98|2303.68|2314.8|2307.5|2314.8|2307.5|2310.96|2303.66|35
1733442310000|2024-12-05 23:45:10|2313.95|2306.65|2313.89|2306.59|2314.65|2307.35|2312.11|2304.81|40
1733442320000|2024-12-05 23:45:20|2313.84|2306.54|2312.78|2305.48|2314.65|2307.35|2312.3|2305|36
1733442330000|2024-12-05 23:45:30|2312.24|2304.94|2311.34|2304.04|2312.3|2305|2310.95|2303.65|34
1733442340000|2024-12-05 23:45:40|2311.29|2303.99|2316.7|2309.4|2316.75|2309.45|2311.29|2303.99|39
1733442350000|2024-12-05 23:45:50|2316.95|2309.65|2316.41|2309.11|2319.4|2312.1|2316.41|2309.11|35
1733442360000|2024-12-05 23:46:00|2315.3|2308|2310.7|2303.4|2317.45|2310.15|2310.7|2303.4|39
1733442370000|2024-12-05 23:46:10|2311.3|2304|2315.3|2308|2316.1|2308.8|2311.07|2303.77|39
1733442380000|2024-12-05 23:46:20|2315.2|2307.9|2320.05|2312.75|2320.09|2312.79|2314.98|2307.68|39
1733442390000|2024-12-05 23:46:30|2320.15|2312.85|2319.03|2311.73|2321.2|2313.9|2318.45|2311.15|35
1733442400000|2024-12-05 23:46:40|2319.53|2312.23|2323.45|2316.15|2323.45|2316.15|2319.53|2312.23|36
1733442410000|2024-12-05 23:46:50|2323.35|2316.05|2324.6|2317.3|2325|2317.7|2322.95|2315.65|38
1733442420000|2024-12-05 23:47:00|2324.18|2316.88|2320.47|2313.17|2324.18|2316.88|2319.29|2311.99|38
1733442430000|2024-12-05 23:47:10|2320.5|2313.2|2320.5|2313.2|2322.4|2315.1|2319.9|2312.6|37
1733442440000|2024-12-05 23:47:20|2320.15|2312.85|2323.21|2315.91|2323.21|2315.91|2319.75|2312.45|38
1733442450000|2024-12-05 23:47:30|2323.73|2316.43|2325|2317.7|2325.15|2317.85|2323.38|2316.08|36
1733442460000|2024-12-05 23:47:40|2325.14|2317.84|2324.21|2316.91|2326.95|2319.65|2324.21|2316.91|37
1733442470000|2024-12-05 23:47:50|2324.04|2316.74|2325.4|2318.1|2326.8|2319.5|2324.04|2316.74|36
1733442480000|2024-12-05 23:48:00|2325.13|2317.83|2323.45|2316.15|2325.13|2317.83|2320.9|2313.6|37
1733442490000|2024-12-05 23:48:10|2323.2|2315.9|2323.15|2315.85|2324.9|2317.6|2322.3|2315|38
1733442500000|2024-12-05 23:48:20|2322.7|2315.4|2322.3|2315|2323.75|2316.45|2322.25|2314.95|33
1733442510000|2024-12-05 23:48:30|2322.35|2315.05|2326.05|2318.75|2326.05|2318.75|2322.35|2315.05|38
1733442520000|2024-12-05 23:48:40|2326.1|2318.8|2326.5|2319.2|2328.85|2321.55|2326.1|2318.8|35
1733442530000|2024-12-05 23:48:50|2326.25|2318.95|2324.2|2316.9|2327.25|2319.95|2324.2|2316.9|35
1733442540000|2024-12-05 23:49:00|2323.7|2316.4|2324.94|2317.64|2325.05|2317.75|2323.1|2315.8|40
1733442550000|2024-12-05 23:49:10|2324.9|2317.6|2325.14|2317.84|2326.1|2318.8|2324.15|2316.85|34
1733442560000|2024-12-05 23:49:20|2325.25|2317.95|2326.75|2319.45|2327.13|2319.83|2324.97|2317.67|38
1733442570000|2024-12-05 23:49:30|2326.69|2319.39|2326.1|2318.8|2327.75|2320.45|2326.1|2318.8|35
1733442580000|2024-12-05 23:49:40|2326.13|2318.83|2328.1|2320.8|2328.32|2321.02|2326.12|2318.82|38
1733442590000|2024-12-05 23:49:50|2328.34|2321.04|2327.1|2319.8|2328.9|2321.6|2326.29|2318.99|37
1733442600000|2024-12-05 23:50:00|2326.8|2319.5|2326.2|2318.9|2327.6|2320.3|2325.46|2318.16|37
1733442610000|2024-12-05 23:50:10|2326.25|2318.95|2323.65|2316.35|2326.25|2318.95|2323.65|2316.35|36
1733442620000|2024-12-05 23:50:20|2323.95|2316.65|2326.05|2318.75|2326.39|2319.09|2323.95|2316.65|35
1733442630000|2024-12-05 23:50:30|2326.15|2318.85|2328.55|2321.25|2328.55|2321.25|2324.75|2317.45|37
1733442640000|2024-12-05 23:50:40|2328.19|2320.89|2329.4|2322.1|2331|2323.7|2328.19|2320.89|36
1733442650000|2024-12-05 23:50:50|2329.2|2321.9|2325|2317.7|2329.2|2321.9|2323.2|2315.9|36
1733442660000|2024-12-05 23:51:00|2324.24|2316.94|2323.65|2316.35|2324.68|2317.38|2321.6|2314.3|39
1733442670000|2024-12-05 23:51:10|2323.8|2316.5|2321|2313.7|2323.8|2316.5|2321|2313.7|39
1733442680000|2024-12-05 23:51:20|2320.33|2313.03|2319.8|2312.5|2321.15|2313.85|2319.03|2311.73|37
1733442690000|2024-12-05 23:51:30|2319.7|2312.4|2320.69|2313.39|2321.15|2313.85|2319.36|2312.06|31
1733442700000|2024-12-05 23:51:40|2320.68|2313.38|2319.65|2312.35|2320.81|2313.51|2319.48|2312.18|36
1733442710000|2024-12-05 23:51:50|2319.35|2312.05|2317.5|2310.2|2319.35|2312.05|2316.15|2308.85|36
1733442720000|2024-12-05 23:52:00|2317.25|2309.95|2320.43|2313.13|2320.8|2313.5|2317.25|2309.95|38
1733442730000|2024-12-05 23:52:10|2320.57|2313.27|2318.65|2311.35|2320.57|2313.27|2317.65|2310.35|37
1733442740000|2024-12-05 23:52:20|2318.47|2311.17|2318.15|2310.85|2318.94|2311.64|2317.2|2309.9|39
1733442750000|2024-12-05 23:52:30|2317.6|2310.3|2318.31|2311.01|2318.8|2311.5|2317.2|2309.9|36
1733442760000|2024-12-05 23:52:40|2318.39|2311.09|2318.23|2310.93|2319.8|2312.5|2318.2|2310.9|33
1733442770000|2024-12-05 23:52:50|2318.28|2310.98|2320.3|2313|2320.3|2313|2318.22|2310.92|34
1733442780000|2024-12-05 23:53:00|2321.38|2314.08|2323.53|2316.23|2324.45|2317.15|2321.38|2314.08|38
1733442790000|2024-12-05 23:53:10|2324.53|2317.23|2327.05|2319.75|2327.05|2319.75|2324.31|2317.01|35
1733442800000|2024-12-05 23:53:20|2327.23|2319.93|2328.15|2320.85|2328.3|2321|2326.33|2319.03|38
1733442810000|2024-12-05 23:53:30|2328.1|2320.8|2326.18|2318.88|2328.1|2320.8|2326.15|2318.85|39
1733442820000|2024-12-05 23:53:40|2326.15|2318.85|2325.15|2317.85|2326.4|2319.1|2325.05|2317.75|35
1733442830000|2024-12-05 23:53:50|2325.12|2317.82|2322.7|2315.4|2326.31|2319.01|2322.1|2314.8|38
1733442840000|2024-12-05 23:54:00|2322.24|2314.94|2322.45|2315.15|2323.55|2316.25|2322.22|2314.92|37
1733442850000|2024-12-05 23:54:10|2322.3|2315|2321.05|2313.75|2322.44|2315.14|2320.55|2313.25|37
1733442860000|2024-12-05 23:54:20|2321.3|2314|2324.4|2317.1|2324.4|2317.1|2321.25|2313.95|37
1733442870000|2024-12-05 23:54:30|2324.35|2317.05|2322.78|2315.48|2324.55|2317.25|2322.69|2315.39|38
1733442880000|2024-12-05 23:54:40|2322.6|2315.3|2321.38|2314.08|2322.6|2315.3|2321.38|2314.08|35
1733442890000|2024-12-05 23:54:50|2321.6|2314.3|2322.29|2314.99|2323.15|2315.85|2321.17|2313.87|36
1733442900000|2024-12-05 23:55:00|2322.35|2315.05|2318.7|2311.4|2323.05|2315.75|2318.7|2311.4|37
1733442910000|2024-12-05 23:55:10|2318.91|2311.61|2314.15|2306.85|2318.91|2311.61|2314|2306.7|30
1733442920000|2024-12-05 23:55:20|2313.9|2306.6|2317.8|2310.5|2317.85|2310.55|2313.7|2306.4|36
1733442930000|2024-12-05 23:55:30|2317.95|2310.65|2318|2310.7|2319.05|2311.75|2317.25|2309.95|37
1733442940000|2024-12-05 23:55:40|2318.05|2310.75|2317.15|2309.85|2318.13|2310.83|2315.9|2308.6|37
1733442950000|2024-12-05 23:55:50|2317.18|2309.88|2316.9|2309.6|2317.6|2310.3|2316.65|2309.35|38
1733442960000|2024-12-05 23:56:00|2316.98|2309.68|2317.15|2309.85|2319.1|2311.8|2316.95|2309.65|36
1733442970000|2024-12-05 23:56:10|2317.38|2310.08|2318.25|2310.95|2319.83|2312.53|2317.16|2309.86|38
1733442980000|2024-12-05 23:56:20|2318.35|2311.05|2318.65|2311.35|2319.4|2312.1|2318.02|2310.72|38
1733442990000|2024-12-05 23:56:30|2318.25|2310.95|2317.28|2309.98|2318.25|2310.95|2316.1|2308.8|37
1733443000000|2024-12-05 23:56:40|2317.75|2310.45|2316.1|2308.8|2317.8|2310.5|2315.85|2308.55|36
1733443010000|2024-12-05 23:56:50|2316.15|2308.85|2316.24|2308.94|2316.67|2309.37|2314.7|2307.4|34
1733443020000|2024-12-05 23:57:00|2316.75|2309.45|2316.09|2308.79|2316.75|2309.45|2315.23|2307.93|36
1733443030000|2024-12-05 23:57:10|2316.05|2308.75|2317.55|2310.25|2317.7|2310.4|2315.57|2308.27|37
1733443040000|2024-12-05 23:57:20|2317.43|2310.13|2316.26|2308.96|2317.5|2310.2|2316.23|2308.93|34
1733443050000|2024-12-05 23:57:30|2316.65|2309.35|2318.05|2310.75|2318.12|2310.82|2316.39|2309.09|38
1733443060000|2024-12-05 23:57:40|2317.75|2310.45|2317.24|2309.94|2318.5|2311.2|2317.18|2309.88|38
1733443070000|2024-12-05 23:57:50|2317.33|2310.03|2317.91|2310.61|2318.35|2311.05|2317.33|2310.03|32
1733443080000|2024-12-05 23:58:00|2317.89|2310.59|2318.1|2310.8|2318.55|2311.25|2317.6|2310.3|37
1733443090000|2024-12-05 23:58:10|2318.09|2310.79|2320.38|2313.08|2320.55|2313.25|2318.09|2310.79|36
1733443100000|2024-12-05 23:58:20|2320.43|2313.13|2321.68|2314.38|2321.95|2314.65|2319.1|2311.8|37
1733443110000|2024-12-05 23:58:30|2321.79|2314.49|2320|2312.7|2322.21|2314.91|2320|2312.7|35
1733443120000|2024-12-05 23:58:40|2320.1|2312.8|2319.07|2311.77|2320.1|2312.8|2318.55|2311.25|35
1733443130000|2024-12-05 23:58:50|2319.22|2311.92|2319.33|2312.03|2320.15|2312.85|2319.2|2311.9|38
1733443140000|2024-12-05 23:59:00|2319.26|2311.96|2320.2|2312.9|2320.2|2312.9|2317.7|2310.4|36
1733443150000|2024-12-05 23:59:10|2320.15|2312.85|2320.06|2312.76|2321.14|2313.84|2320.05|2312.75|37
1733443160000|2024-12-05 23:59:20|2320.63|2313.33|2320.79|2313.49|2321.8|2314.5|2320.25|2312.95|34
1733443170000|2024-12-05 23:59:30|2320.78|2313.48|2319.1|2311.8|2320.78|2313.48|2318.8|2311.5|36
1733443180000|2024-12-05 23:59:40|2319.15|2311.85|2318.07|2310.77|2319.4|2312.1|2318|2310.7|36
1733443190000|2024-12-05 23:59:50|2318.1|2310.8|2318.16|2310.86|2318.55|2311.25|2317.4|2310.1|35
1733443200000|2024-12-06 00:00:00|2318.14|2310.84|2319.45|2312.15|2320.4|2313.1|2318.14|2310.84|34
1733443210000|2024-12-06 00:00:10|2319.65|2312.35|2317.33|2310.03|2319.65|2312.35|2317.11|2309.81|34
1733443220000|2024-12-06 00:00:20|2317.3|2310|2320.64|2313.34|2320.86|2313.56|2315.15|2307.85|38
1733443230000|2024-12-06 00:00:30|2321.54|2314.24|2321.5|2314.2|2323.62|2316.32|2320.84|2313.54|36
1733443240000|2024-12-06 00:00:40|2321.24|2313.94|2325.61|2318.31|2325.61|2318.31|2321.12|2313.82|34
1733443250000|2024-12-06 00:00:50|2325.15|2317.85|2326.09|2318.79|2328.83|2321.53|2325.15|2317.85|33
1733443260000|2024-12-06 00:01:00|2326.08|2318.78|2324.5|2317.2|2326.3|2319|2324.47|2317.17|37
1733443270000|2024-12-06 00:01:10|2324.4|2317.1|2324.89|2317.59|2325.9|2318.6|2324.31|2317.01|34
1733443280000|2024-12-06 00:01:20|2324.79|2317.49|2323.3|2316|2326.55|2319.25|2322.65|2315.35|36
1733443290000|2024-12-06 00:01:30|2322.18|2314.88|2321.6|2314.3|2323.55|2316.25|2318.32|2311.02|38
1733443300000|2024-12-06 00:01:40|2321.75|2314.45|2323.04|2315.74|2324.2|2316.9|2320.15|2312.85|37
1733443310000|2024-12-06 00:01:50|2322.55|2315.25|2318.75|2311.45|2322.55|2315.25|2318.75|2311.45|38
1733443320000|2024-12-06 00:02:00|2319|2311.7|2316.1|2308.8|2319|2311.7|2315.35|2308.05|36
1733443330000|2024-12-06 00:02:10|2315|2307.7|2317.41|2310.11|2317.41|2310.11|2310.5|2303.2|38
1733443340000|2024-12-06 00:02:20|2317.45|2310.15|2315.45|2308.15|2321.95|2314.65|2315.45|2308.15|38
1733443350000|2024-12-06 00:02:30|2315.7|2308.4|2316|2308.7|2316.85|2309.55|2313.15|2305.85|39
1733443360000|2024-12-06 00:02:40|2316.65|2309.35|2318.03|2310.73|2320.5|2313.2|2316.65|2309.35|39
1733443370000|2024-12-06 00:02:50|2318.07|2310.77|2314.15|2306.85|2319.79|2312.49|2314.15|2306.85|38
1733443380000|2024-12-06 00:03:00|2315.05|2307.75|2320.18|2312.88|2320.18|2312.88|2313.4|2306.1|38
1733443390000|2024-12-06 00:03:10|2319.7|2312.4|2314.65|2307.35|2320|2312.7|2314.65|2307.35|40
1733443400000|2024-12-06 00:03:20|2313.6|2306.3|2313.76|2306.46|2316.3|2309|2313.1|2305.8|38
1733443410000|2024-12-06 00:03:30|2313.77|2306.47|2310.78|2303.48|2314.75|2307.45|2310.78|2303.48|38
1733443420000|2024-12-06 00:03:40|2311.59|2304.29|2309.45|2302.15|2311.59|2304.29|2309.2|2301.9|40
1733443430000|2024-12-06 00:03:50|2309.05|2301.75|2311.28|2303.98|2312.05|2304.75|2308.95|2301.65|34
1733443440000|2024-12-06 00:04:00|2311.2|2303.9|2312.24|2304.94|2312.24|2304.94|2308.28|2300.98|40
1733443450000|2024-12-06 00:04:10|2312.44|2305.14|2314.38|2307.08|2314.39|2307.09|2310.7|2303.4|38
1733443460000|2024-12-06 00:04:20|2314.65|2307.35|2317.52|2310.22|2317.55|2310.25|2312.65|2305.35|39
1733443470000|2024-12-06 00:04:30|2318.29|2310.99|2319.68|2312.38|2320.1|2312.8|2317.05|2309.75|39
1733443480000|2024-12-06 00:04:40|2319.55|2312.25|2321.18|2313.88|2323.85|2316.55|2319.25|2311.95|38
1733443490000|2024-12-06 00:04:50|2321.8|2314.5|2321.41|2314.11|2323.05|2315.75|2321.25|2313.95|40
1733443500000|2024-12-06 00:05:00|2321.08|2313.78|2316.55|2309.25|2322.84|2315.54|2316.55|2309.25|39
1733443510000|2024-12-06 00:05:10|2316.25|2308.95|2315.05|2307.75|2318.45|2311.15|2315.05|2307.75|40
1733443520000|2024-12-06 00:05:20|2314.72|2307.42|2316.49|2309.19|2317.09|2309.79|2313.23|2305.93|38
1733443530000|2024-12-06 00:05:30|2316.04|2308.74|2311.85|2304.55|2316.04|2308.74|2311.85|2304.55|39
1733443540000|2024-12-06 00:05:40|2311.8|2304.5|2314|2306.7|2314.3|2307|2311.8|2304.5|37
1733443550000|2024-12-06 00:05:50|2314.9|2307.6|2318.6|2311.3|2318.6|2311.3|2314.46|2307.16|38
1733443560000|2024-12-06 00:06:00|2318.9|2311.6|2319.08|2311.78|2319.45|2312.15|2315|2307.7|36
1733443570000|2024-12-06 00:06:10|2319.47|2312.17|2315.36|2308.06|2319.63|2312.33|2315.28|2307.98|37
1733443580000|2024-12-06 00:06:20|2315.6|2308.3|2318.31|2311.01|2318.54|2311.24|2315.43|2308.13|40
1733443590000|2024-12-06 00:06:30|2317.85|2310.55|2317.89|2310.59|2318.35|2311.05|2315.35|2308.05|39
1733443600000|2024-12-06 00:06:40|2317.64|2310.34|2318.48|2311.18|2318.48|2311.18|2314.7|2307.4|38
1733443610000|2024-12-06 00:06:50|2318.57|2311.27|2322.55|2315.25|2324.37|2317.07|2318.57|2311.27|36
1733443620000|2024-12-06 00:07:00|2323.67|2316.37|2321.75|2314.45|2323.67|2316.37|2319.25|2311.95|40
1733443630000|2024-12-06 00:07:10|2321.4|2314.1|2322.2|2314.9|2322.52|2315.22|2320.25|2312.95|38
1733443640000|2024-12-06 00:07:20|2321.7|2314.4|2319.45|2312.15|2321.7|2314.4|2317.84|2310.54|40
1733443650000|2024-12-06 00:07:30|2319.32|2312.02|2327|2319.7|2327|2319.7|2318.88|2311.58|37
1733443660000|2024-12-06 00:07:40|2327.5|2320.2|2326.49|2319.19|2327.65|2320.35|2325.2|2317.9|32
1733443670000|2024-12-06 00:07:50|2326.37|2319.07|2325.28|2317.98|2326.37|2319.07|2324.23|2316.93|38
1733443680000|2024-12-06 00:08:00|2325.25|2317.95|2327.85|2320.55|2330.4|2323.1|2325.23|2317.93|35
1733443690000|2024-12-06 00:08:10|2328.27|2320.97|2329.73|2322.43|2332|2324.7|2328.15|2320.85|40
1733443700000|2024-12-06 00:08:20|2329.63|2322.33|2333.47|2326.17|2333.5|2326.2|2329.63|2322.33|37
1733443710000|2024-12-06 00:08:30|2333.45|2326.15|2332.18|2324.88|2333.5|2326.2|2331.95|2324.65|35
1733443720000|2024-12-06 00:08:40|2332.5|2325.2|2331.36|2324.06|2332.7|2325.4|2331.2|2323.9|37
1733443730000|2024-12-06 00:08:50|2331.39|2324.09|2325.87|2318.57|2331.39|2324.09|2325.85|2318.55|37
1733443740000|2024-12-06 00:09:00|2325.85|2318.55|2319.08|2311.78|2326.05|2318.75|2319.08|2311.78|37
1733443750000|2024-12-06 00:09:10|2318.22|2310.92|2320.57|2313.27|2321|2313.7|2317.23|2309.93|40
1733443760000|2024-12-06 00:09:20|2320.7|2313.4|2322.05|2314.75|2323.36|2316.06|2319.15|2311.85|35
1733443770000|2024-12-06 00:09:30|2321.72|2314.42|2320.93|2313.63|2321.72|2314.42|2320.05|2312.75|38
1733443780000|2024-12-06 00:09:40|2320.7|2313.4|2314.55|2307.25|2320.7|2313.4|2314.15|2306.85|36
1733443790000|2024-12-06 00:09:50|2315.17|2307.87|2315.64|2308.34|2316.55|2309.25|2314.8|2307.5|37
1733443800000|2024-12-06 00:10:00|2315.7|2308.4|2316.55|2309.25|2317.1|2309.8|2315.43|2308.13|39
1733443810000|2024-12-06 00:10:10|2316.4|2309.1|2316.43|2309.13|2318.2|2310.9|2315.85|2308.55|39
1733443820000|2024-12-06 00:10:20|2317.11|2309.81|2317.8|2310.5|2318.05|2310.75|2315.15|2307.85|36
1733443830000|2024-12-06 00:10:30|2317.86|2310.56|2320.6|2313.3|2320.7|2313.4|2317.31|2310.01|37
1733443840000|2024-12-06 00:10:40|2320|2312.7|2319.9|2312.6|2322.05|2314.75|2318.15|2310.85|39
1733443850000|2024-12-06 00:10:50|2320.22|2312.92|2314.85|2307.55|2320.55|2313.25|2314.85|2307.55|34
1733443860000|2024-12-06 00:11:00|2315.35|2308.05|2313.6|2306.3|2316.2|2308.9|2313.6|2306.3|39
1733443870000|2024-12-06 00:11:10|2313.81|2306.51|2311.39|2304.09|2314.58|2307.28|2310.75|2303.45|37
1733443880000|2024-12-06 00:11:20|2312.1|2304.8|2313.65|2306.35|2314.55|2307.25|2310.32|2303.02|37
1733443890000|2024-12-06 00:11:30|2313.6|2306.3|2311.55|2304.25|2314.45|2307.15|2310.49|2303.19|40
1733443900000|2024-12-06 00:11:40|2312.15|2304.85|2312.18|2304.88|2313.52|2306.22|2311.85|2304.55|33
1733443910000|2024-12-06 00:11:50|2312.13|2304.83|2313.34|2306.04|2313.34|2306.04|2310.9|2303.6|34
1733443920000|2024-12-06 00:12:00|2313.25|2305.95|2314.7|2307.4|2314.7|2307.4|2313.18|2305.88|37
1733443930000|2024-12-06 00:12:10|2314.43|2307.13|2316.7|2309.4|2319.35|2312.05|2314.43|2307.13|39
1733443940000|2024-12-06 00:12:20|2318|2310.7|2317.66|2310.36|2319.24|2311.94|2317.5|2310.2|37
1733443950000|2024-12-06 00:12:30|2317.45|2310.15|2318.1|2310.8|2319.54|2312.24|2316.05|2308.75|39
1733443960000|2024-12-06 00:12:40|2318.13|2310.83|2320.96|2313.66|2322.6|2315.3|2318.13|2310.83|38
1733443970000|2024-12-06 00:12:50|2321.6|2314.3|2319.2|2311.9|2321.74|2314.44|2319.18|2311.88|39
1733443980000|2024-12-06 00:13:00|2319.5|2312.2|2317.4|2310.1|2319.88|2312.58|2316.9|2309.6|38
1733443990000|2024-12-06 00:13:10|2317.33|2310.03|2315.04|2307.74|2317.68|2310.38|2313.9|2306.6|38
1733444000000|2024-12-06 00:13:20|2315.16|2307.86|2313.6|2306.3|2315.61|2308.31|2313.1|2305.8|37
1733444010000|2024-12-06 00:13:30|2313.58|2306.28|2314.75|2307.45|2314.75|2307.45|2313.22|2305.92|35
1733444020000|2024-12-06 00:13:40|2314.72|2307.42|2315.59|2308.29|2318.98|2311.68|2314.05|2306.75|39
1733444030000|2024-12-06 00:13:50|2315.75|2308.45|2318.74|2311.44|2319.09|2311.79|2315|2307.7|37
1733444040000|2024-12-06 00:14:00|2318.67|2311.37|2318.23|2310.93|2318.95|2311.65|2317.35|2310.05|32
1733444050000|2024-12-06 00:14:10|2318.3|2311|2318.53|2311.23|2319.35|2312.05|2317.95|2310.65|36
1733444060000|2024-12-06 00:14:20|2319|2311.7|2323.28|2315.98|2323.28|2315.98|2318.3|2311|36
1733444070000|2024-12-06 00:14:30|2323.2|2315.9|2321.34|2314.04|2323.55|2316.25|2321.25|2313.95|40
1733444080000|2024-12-06 00:14:40|2321.18|2313.88|2321.7|2314.4|2323.45|2316.15|2321.09|2313.79|32
1733444090000|2024-12-06 00:14:50|2321.86|2314.56|2322.08|2314.78|2322.21|2314.91|2320.85|2313.55|36
1733444100000|2024-12-06 00:15:00|2322.33|2315.03|2322.61|2315.31|2322.7|2315.4|2321.05|2313.75|39
1733444110000|2024-12-06 00:15:10|2322.87|2315.57|2317.65|2310.35|2323.12|2315.82|2317.65|2310.35|37
1733444120000|2024-12-06 00:15:20|2317.39|2310.09|2317.85|2310.55|2320.85|2313.55|2317.14|2309.84|39
1733444130000|2024-12-06 00:15:30|2318|2310.7|2320.75|2313.45|2321.15|2313.85|2316.75|2309.45|37
1733444140000|2024-12-06 00:15:40|2320.29|2312.99|2325.65|2318.35|2325.65|2318.35|2320.29|2312.99|39
1733444150000|2024-12-06 00:15:50|2326.65|2319.35|2326.02|2318.72|2327.45|2320.15|2325.81|2318.51|33
1733444160000|2024-12-06 00:16:00|2326.9|2319.6|2327.15|2319.85|2329.3|2322|2326.15|2318.85|30
1733444170000|2024-12-06 00:16:10|2327.4|2320.1|2328.15|2320.85|2328.94|2321.64|2327.4|2320.1|28
1733444180000|2024-12-06 00:16:20|2328.25|2320.95|2330.12|2322.82|2330.13|2322.83|2328.2|2320.9|34
1733444190000|2024-12-06 00:16:30|2330.25|2322.95|2333.94|2326.64|2333.94|2326.64|2329.85|2322.55|35
1733444200000|2024-12-06 00:16:40|2333.92|2326.62|2332.6|2325.3|2333.92|2326.62|2329.78|2322.48|37
1733444210000|2024-12-06 00:16:50|2332.93|2325.63|2335.02|2327.72|2335.02|2327.72|2331.86|2324.56|37
1733444220000|2024-12-06 00:17:00|2334.95|2327.65|2334.03|2326.73|2334.95|2327.65|2331.95|2324.65|32
1733444230000|2024-12-06 00:17:10|2334|2326.7|2332.91|2325.61|2334.15|2326.85|2331.8|2324.5|27
1733444240000|2024-12-06 00:17:20|2332.85|2325.55|2333.55|2326.25|2333.55|2326.25|2332.2|2324.9|30
1733444250000|2024-12-06 00:17:30|2333.48|2326.18|2334.83|2327.53|2335.85|2328.55|2333.48|2326.18|38
1733444260000|2024-12-06 00:17:40|2334.97|2327.67|2337.15|2329.85|2337.2|2329.9|2334.85|2327.55|25
1733444270000|2024-12-06 00:17:50|2337.1|2329.8|2337.38|2330.08|2337.9|2330.6|2336.85|2329.55|33
1733444280000|2024-12-06 00:18:00|2337.65|2330.35|2338.65|2331.35|2338.65|2331.35|2337.19|2329.89|31
1733444290000|2024-12-06 00:18:10|2338.63|2331.33|2341.34|2334.04|2341.7|2334.4|2338.63|2331.33|32
1733444300000|2024-12-06 00:18:20|2341.25|2333.95|2343.91|2336.61|2343.91|2336.61|2340.85|2333.55|31
1733444310000|2024-12-06 00:18:30|2343.8|2336.5|2346.47|2339.17|2346.65|2339.35|2343.8|2336.5|33
1733444320000|2024-12-06 00:18:40|2346.37|2339.07|2347.35|2340.05|2347.6|2340.3|2346.3|2339|37
1733444330000|2024-12-06 00:18:50|2347.4|2340.1|2347.2|2339.9|2348.5|2341.2|2347.17|2339.87|30
1733444340000|2024-12-06 00:19:00|2347.3|2340|2346.09|2338.79|2347.7|2340.4|2345.23|2337.93|37
1733444350000|2024-12-06 00:19:10|2346.12|2338.82|2347.94|2340.64|2348|2340.7|2346.12|2338.82|28
1733444360000|2024-12-06 00:19:20|2347.81|2340.51|2347.47|2340.17|2348.49|2341.19|2347.3|2340|29
1733444370000|2024-12-06 00:19:30|2347.3|2340|2347.49|2340.19|2347.95|2340.65|2346.8|2339.5|37
1733444380000|2024-12-06 00:19:40|2347.18|2339.88|2349.36|2342.06|2349.5|2342.2|2346.85|2339.55|36
1733444390000|2024-12-06 00:19:50|2349.38|2342.08|2349.75|2342.45|2351.65|2344.35|2349.26|2341.96|32
1733444400000|2024-12-06 00:20:00|2349.35|2342.05|2347.9|2340.6|2350.2|2342.9|2347.9|2340.6|33
1733444410000|2024-12-06 00:20:10|2347.2|2339.9|2345.57|2338.27|2347.2|2339.9|2344.55|2337.25|34
1733444420000|2024-12-06 00:20:20|2346.25|2338.95|2344.15|2336.85|2346.55|2339.25|2343.9|2336.6|36
1733444430000|2024-12-06 00:20:30|2344.13|2336.83|2348.4|2341.1|2348.68|2341.38|2344.13|2336.83|36
1733444440000|2024-12-06 00:20:40|2348.35|2341.05|2353|2345.7|2353|2345.7|2347.8|2340.5|34
1733444450000|2024-12-06 00:20:50|2352.9|2345.6|2349.3|2342|2352.9|2345.6|2348.75|2341.45|35
1733444460000|2024-12-06 00:21:00|2349.7|2342.4|2350.43|2343.13|2351.75|2344.45|2346.15|2338.85|38
1733444470000|2024-12-06 00:21:10|2350.65|2343.35|2352.56|2345.26|2353.2|2345.9|2350.15|2342.85|33
1733444480000|2024-12-06 00:21:20|2352.59|2345.29|2351.13|2343.83|2353.04|2345.74|2351.13|2343.83|37
1733444490000|2024-12-06 00:21:30|2350.8|2343.5|2348.13|2340.83|2350.8|2343.5|2348.05|2340.75|32
1733444500000|2024-12-06 00:21:40|2348.11|2340.81|2348.45|2341.15|2348.53|2341.23|2347.28|2339.98|22
1733444510000|2024-12-06 00:21:50|2348.42|2341.12|2349.73|2342.43|2349.73|2342.43|2348|2340.7|36
1733444520000|2024-12-06 00:22:00|2349.71|2342.41|2352.3|2345|2352.4|2345.1|2349.71|2342.41|32
1733444530000|2024-12-06 00:22:10|2352.28|2344.98|2352.5|2345.2|2352.7|2345.4|2351.15|2343.85|28
1733444540000|2024-12-06 00:22:20|2352.46|2345.16|2353.85|2346.55|2354.2|2346.9|2352.46|2345.16|29
1733444550000|2024-12-06 00:22:30|2353.19|2345.89|2354.13|2346.83|2354.54|2347.24|2353.15|2345.85|25
1733444560000|2024-12-06 00:22:40|2354.4|2347.1|2354.32|2347.02|2355.18|2347.88|2354.13|2346.83|21
1733444570000|2024-12-06 00:22:50|2354.29|2346.99|2353.43|2346.13|2354.6|2347.3|2353.25|2345.95|31
1733444580000|2024-12-06 00:23:00|2353.39|2346.09|2352.1|2344.8|2353.65|2346.35|2352.05|2344.75|38
1733444590000|2024-12-06 00:23:10|2352.17|2344.87|2347.16|2339.86|2352.17|2344.87|2347.16|2339.86|35
1733444600000|2024-12-06 00:23:20|2346.95|2339.65|2348.56|2341.26|2349.06|2341.76|2346.2|2338.9|26
1733444610000|2024-12-06 00:23:30|2348.55|2341.25|2350.18|2342.88|2350.2|2342.9|2348.55|2341.25|32
1733444620000|2024-12-06 00:23:40|2350.15|2342.85|2351.14|2343.84|2351.15|2343.85|2349.37|2342.07|31
1733444630000|2024-12-06 00:23:50|2351.13|2343.83|2350.7|2343.4|2352.01|2344.71|2350.7|2343.4|25
1733444640000|2024-12-06 00:24:00|2350.36|2343.06|2348.6|2341.3|2351.2|2343.9|2348.6|2341.3|36
1733444650000|2024-12-06 00:24:10|2348.33|2341.03|2350.22|2342.92|2351.15|2343.85|2348.33|2341.03|32
1733444660000|2024-12-06 00:24:20|2350.24|2342.94|2350.4|2343.1|2350.72|2343.42|2349.15|2341.85|34
1733444670000|2024-12-06 00:24:30|2350.55|2343.25|2351.15|2343.85|2352.05|2344.75|2350.48|2343.18|27
1733444680000|2024-12-06 00:24:40|2351|2343.7|2349.48|2342.18|2351|2343.7|2349.1|2341.8|34
1733444690000|2024-12-06 00:24:50|2349.41|2342.11|2348.21|2340.91|2349.42|2342.12|2346.9|2339.6|26
1733444700000|2024-12-06 00:25:00|2348.2|2340.9|2349.39|2342.09|2349.48|2342.18|2347.21|2339.91|33
1733444710000|2024-12-06 00:25:10|2349.4|2342.1|2352.45|2345.15|2352.5|2345.2|2349.15|2341.85|27
1733444720000|2024-12-06 00:25:20|2351.15|2343.85|2350.24|2342.94|2351.15|2343.85|2350.15|2342.85|34
1733444730000|2024-12-06 00:25:30|2350.23|2342.93|2350.35|2343.05|2350.35|2343.05|2348.95|2341.65|31
1733444740000|2024-12-06 00:25:40|2350.3|2343|2351.15|2343.85|2351.6|2344.3|2349.3|2342|30
1733444750000|2024-12-06 00:25:50|2351.25|2343.95|2345.2|2337.9|2351.3|2344|2345.2|2337.9|32
1733444760000|2024-12-06 00:26:00|2345.3|2338|2346.25|2338.95|2346.3|2339|2344.4|2337.1|31
1733444770000|2024-12-06 00:26:10|2346.2|2338.9|2346.2|2338.9|2346.25|2338.95|2345.25|2337.95|29
1733444780000|2024-12-06 00:26:20|2346.21|2338.91|2346.25|2338.95|2347.15|2339.85|2346.15|2338.85|33
1733444790000|2024-12-06 00:26:30|2346.29|2338.99|2344.15|2336.85|2346.4|2339.1|2344.05|2336.75|28
1733444800000|2024-12-06 00:26:40|2344.35|2337.05|2340.3|2333|2344.35|2337.05|2340.3|2333|34
1733444810000|2024-12-06 00:26:50|2340.45|2333.15|2342.25|2334.95|2343.2|2335.9|2340.15|2332.85|28
1733444820000|2024-12-06 00:27:00|2342.2|2334.9|2342.44|2335.14|2343.05|2335.75|2341.15|2333.85|27
1733444830000|2024-12-06 00:27:10|2342.46|2335.16|2343.3|2336|2343.8|2336.5|2342.15|2334.85|32
1733444840000|2024-12-06 00:27:20|2343.45|2336.15|2342.5|2335.2|2343.55|2336.25|2342.15|2334.85|37
1733444850000|2024-12-06 00:27:30|2343|2335.7|2341.55|2334.25|2343|2335.7|2341.15|2333.85|35
1733444860000|2024-12-06 00:27:40|2341.45|2334.15|2340.15|2332.85|2342.2|2334.9|2339.5|2332.2|38
1733444870000|2024-12-06 00:27:50|2340.3|2333|2339.15|2331.85|2342.15|2334.85|2339.15|2331.85|29
1733444880000|2024-12-06 00:28:00|2339.2|2331.9|2340.9|2333.6|2340.9|2333.6|2339.2|2331.9|36
1733444890000|2024-12-06 00:28:10|2340.71|2333.41|2340.1|2332.8|2340.71|2333.41|2339.8|2332.5|21
1733444900000|2024-12-06 00:28:20|2340.15|2332.85|2340.24|2332.94|2340.95|2333.65|2339.65|2332.35|25
1733444910000|2024-12-06 00:28:30|2340.15|2332.85|2339.06|2331.76|2340.9|2333.6|2339|2331.7|25
1733444920000|2024-12-06 00:28:40|2339|2331.7|2334.2|2326.9|2339.16|2331.86|2334.18|2326.88|32
1733444930000|2024-12-06 00:28:50|2334.1|2326.8|2332.18|2324.88|2334.1|2326.8|2332.14|2324.84|33
1733444940000|2024-12-06 00:29:00|2332.13|2324.83|2333.9|2326.6|2334.35|2327.05|2332.13|2324.83|34
1733444950000|2024-12-06 00:29:10|2333.88|2326.58|2332.24|2324.94|2333.93|2326.63|2331.8|2324.5|28
1733444960000|2024-12-06 00:29:20|2332.59|2325.29|2332.65|2325.35|2333.35|2326.05|2332.03|2324.73|29
1733444970000|2024-12-06 00:29:30|2333.75|2326.45|2333.56|2326.26|2334.25|2326.95|2333.15|2325.85|26
1733444980000|2024-12-06 00:29:40|2333.49|2326.19|2336.31|2329.01|2336.69|2329.39|2333.15|2325.85|32
1733444990000|2024-12-06 00:29:50|2336.24|2328.94|2338.25|2330.95|2338.25|2330.95|2336.15|2328.85|27
1733445000000|2024-12-06 00:30:00|2338.33|2331.03|2338|2330.7|2339.35|2332.05|2336.75|2329.45|29
1733445010000|2024-12-06 00:30:10|2337.98|2330.68|2336.58|2329.28|2338.05|2330.75|2335.8|2328.5|35
1733445020000|2024-12-06 00:30:20|2337.13|2329.83|2338.24|2330.94|2338.35|2331.05|2335.45|2328.15|38
1733445030000|2024-12-06 00:30:30|2338.18|2330.88|2340.05|2332.75|2340.2|2332.9|2338.17|2330.87|34
1733445040000|2024-12-06 00:30:40|2340.45|2333.15|2342.14|2334.84|2343.72|2336.42|2340.45|2333.15|35
1733445050000|2024-12-06 00:30:50|2342.16|2334.86|2343.19|2335.89|2343.35|2336.05|2342.15|2334.85|31
1733445060000|2024-12-06 00:31:00|2343.17|2335.87|2345.2|2337.9|2345.2|2337.9|2342.75|2335.45|35
1733445070000|2024-12-06 00:31:10|2345.15|2337.85|2346.15|2338.85|2346.15|2338.85|2345.15|2337.85|27
1733445080000|2024-12-06 00:31:20|2346.35|2339.05|2349|2341.7|2349|2341.7|2346.13|2338.83|30
1733445090000|2024-12-06 00:31:30|2349.35|2342.05|2349.39|2342.09|2351.1|2343.8|2348.4|2341.1|37
1733445100000|2024-12-06 00:31:40|2349.38|2342.08|2350|2342.7|2350|2342.7|2348.45|2341.15|34
1733445110000|2024-12-06 00:31:50|2349.7|2342.4|2348.43|2341.13|2350.03|2342.73|2347.3|2340|36
1733445120000|2024-12-06 00:32:00|2348.49|2341.19|2351.44|2344.14|2351.44|2344.14|2348.35|2341.05|37
1733445130000|2024-12-06 00:32:10|2351.65|2344.35|2353.08|2345.78|2353.25|2345.95|2351.19|2343.89|32
1733445140000|2024-12-06 00:32:20|2353.15|2345.85|2354.04|2346.74|2354.65|2347.35|2353|2345.7|30
1733445150000|2024-12-06 00:32:30|2354.15|2346.85|2353|2345.7|2354.15|2346.85|2351.85|2344.55|34
1733445160000|2024-12-06 00:32:40|2353.05|2345.75|2350.85|2343.55|2354.23|2346.93|2350.85|2343.55|38
1733445170000|2024-12-06 00:32:50|2350.8|2343.5|2348.89|2341.59|2350.8|2343.5|2347.35|2340.05|35
1733445180000|2024-12-06 00:33:00|2348.75|2341.45|2347.55|2340.25|2349.05|2341.75|2347.25|2339.95|35
1733445190000|2024-12-06 00:33:10|2347.23|2339.93|2348.3|2341|2348.3|2341|2345.46|2338.16|37
1733445200000|2024-12-06 00:33:20|2348.15|2340.85|2349.6|2342.3|2350.35|2343.05|2348.15|2340.85|35
1733445210000|2024-12-06 00:33:30|2350.47|2343.17|2346.95|2339.65|2351.45|2344.15|2346.95|2339.65|37
1733445220000|2024-12-06 00:33:40|2347.55|2340.25|2345.95|2338.65|2347.55|2340.25|2345.95|2338.65|33
1733445230000|2024-12-06 00:33:50|2346.1|2338.8|2346.63|2339.33|2346.99|2339.69|2345.85|2338.55|35
1733445240000|2024-12-06 00:34:00|2346.96|2339.66|2348.6|2341.3|2348.6|2341.3|2346.38|2339.08|36
1733445250000|2024-12-06 00:34:10|2348.73|2341.43|2347.43|2340.13|2349.2|2341.9|2346.15|2338.85|34
1733445260000|2024-12-06 00:34:20|2347.37|2340.07|2346.35|2339.05|2347.4|2340.1|2344.2|2336.9|36
1733445270000|2024-12-06 00:34:30|2346.2|2338.9|2345.02|2337.72|2346.25|2338.95|2344|2336.7|35
1733445280000|2024-12-06 00:34:40|2344.88|2337.58|2345.53|2338.23|2345.55|2338.25|2344|2336.7|30
1733445290000|2024-12-06 00:34:50|2345.58|2338.28|2347.25|2339.95|2347.28|2339.98|2345.52|2338.22|28
1733445300000|2024-12-06 00:35:00|2347.2|2339.9|2346.85|2339.55|2347.32|2340.02|2345.38|2338.08|35
1733445310000|2024-12-06 00:35:10|2347|2339.7|2351.35|2344.05|2351.4|2344.1|2347|2339.7|32
1733445320000|2024-12-06 00:35:20|2351.25|2343.95|2350.72|2343.42|2352.35|2345.05|2350.5|2343.2|32
1733445330000|2024-12-06 00:35:30|2350.64|2343.34|2352.8|2345.5|2354.5|2347.2|2350.55|2343.25|37
1733445340000|2024-12-06 00:35:40|2353.4|2346.1|2350.65|2343.35|2354.3|2347|2350.65|2343.35|39
1733445350000|2024-12-06 00:35:50|2350.55|2343.25|2347.7|2340.4|2350.55|2343.25|2346|2338.7|37
1733445360000|2024-12-06 00:36:00|2347.77|2340.47|2345.1|2337.8|2348.75|2341.45|2345.06|2337.76|34
1733445370000|2024-12-06 00:36:10|2345|2337.7|2347.96|2340.66|2347.96|2340.66|2343.75|2336.45|37
1733445380000|2024-12-06 00:36:20|2348.43|2341.13|2349.6|2342.3|2350.95|2343.65|2348.43|2341.13|38
1733445390000|2024-12-06 00:36:30|2349.31|2342.01|2347.15|2339.85|2349.55|2342.25|2346.75|2339.45|37
1733445400000|2024-12-06 00:36:40|2347.2|2339.9|2347.1|2339.8|2348.75|2341.45|2346.84|2339.54|34
1733445410000|2024-12-06 00:36:50|2347|2339.7|2344.53|2337.23|2347|2339.7|2344|2336.7|32
1733445420000|2024-12-06 00:37:00|2344.58|2337.28|2344.15|2336.85|2345.29|2337.99|2343.25|2335.95|35
1733445430000|2024-12-06 00:37:10|2344.13|2336.83|2348.3|2341|2348.3|2341|2344.13|2336.83|36
1733445440000|2024-12-06 00:37:20|2348.2|2340.9|2347.1|2339.8|2348.25|2340.95|2346.45|2339.15|33
1733445450000|2024-12-06 00:37:30|2347.3|2340|2346.21|2338.91|2347.3|2340|2344.95|2337.65|37
1733445460000|2024-12-06 00:37:40|2346.25|2338.95|2346.91|2339.61|2346.91|2339.61|2345.09|2337.79|30
1733445470000|2024-12-06 00:37:50|2346.98|2339.68|2349.15|2341.85|2349.7|2342.4|2346.98|2339.68|35
1733445480000|2024-12-06 00:38:00|2349.25|2341.95|2352|2344.7|2353.86|2346.56|2348.24|2340.94|39
1733445490000|2024-12-06 00:38:10|2351.95|2344.65|2353.86|2346.56|2353.86|2346.56|2349.08|2341.78|37
1733445500000|2024-12-06 00:38:20|2353.81|2346.51|2354.97|2347.67|2355.35|2348.05|2352.95|2345.65|36
1733445510000|2024-12-06 00:38:30|2355|2347.7|2358.21|2350.91|2358.35|2351.05|2354.94|2347.64|30
1733445520000|2024-12-06 00:38:40|2358.23|2350.93|2356.99|2349.69|2358.23|2350.93|2355.8|2348.5|34
1733445530000|2024-12-06 00:38:50|2357.18|2349.88|2358.4|2351.1|2358.7|2351.4|2356.4|2349.1|30
1733445540000|2024-12-06 00:39:00|2358.29|2350.99|2357.6|2350.3|2358.35|2351.05|2357.15|2349.85|31
1733445550000|2024-12-06 00:39:10|2357.63|2350.33|2358.2|2350.9|2358.65|2351.35|2357.5|2350.2|33
1733445560000|2024-12-06 00:39:20|2358.27|2350.97|2358.15|2350.85|2358.55|2351.25|2358.02|2350.72|26
1733445570000|2024-12-06 00:39:30|2358.05|2350.75|2358.05|2350.75|2358.18|2350.88|2357.93|2350.63|27
1733445580000|2024-12-06 00:39:40|2358.15|2350.85|2358.15|2350.85|2358.3|2351|2357.3|2350|28
1733445590000|2024-12-06 00:39:50|2358.1|2350.8|2356.43|2349.13|2358.1|2350.8|2354.75|2347.45|31
1733445600000|2024-12-06 00:40:00|2356.37|2349.07|2357.13|2349.83|2357.4|2350.1|2356.37|2349.07|19
1733445610000|2024-12-06 00:40:10|2357.15|2349.85|2358.15|2350.85|2359.15|2351.85|2357.15|2349.85|21
1733445620000|2024-12-06 00:40:20|2359.25|2351.95|2360.35|2353.05|2361.06|2353.76|2359.25|2351.95|27
1733445630000|2024-12-06 00:40:30|2360.3|2353|2360.5|2353.2|2361.25|2353.95|2360.15|2352.85|28
1733445640000|2024-12-06 00:40:40|2361.01|2353.71|2360.15|2352.85|2361.2|2353.9|2360.15|2352.85|21
1733445650000|2024-12-06 00:40:50|2360.27|2352.97|2361.04|2353.74|2361.04|2353.74|2360.15|2352.85|30
1733445660000|2024-12-06 00:41:00|2361.08|2353.78|2361.06|2353.76|2361.15|2353.85|2361.05|2353.75|14
1733445670000|2024-12-06 00:41:10|2361.13|2353.83|2363.3|2356|2364.02|2356.72|2361.13|2353.83|29
1733445680000|2024-12-06 00:41:20|2363.46|2356.16|2363.95|2356.65|2364.4|2357.1|2363.46|2356.16|18
1733445690000|2024-12-06 00:41:30|2363.85|2356.55|2374.51|2367.21|2374.51|2367.21|2363.5|2356.2|22
1733445700000|2024-12-06 00:41:40|2374.45|2367.15|2382.38|2375.08|2382.6|2375.3|2373.4|2366.1|37
1733445710000|2024-12-06 00:41:50|2382.5|2375.2|2380.4|2373.1|2385|2377.7|2380.4|2373.1|37
1733445720000|2024-12-06 00:42:00|2380.25|2372.95|2380.44|2373.14|2383.35|2376.05|2378.7|2371.4|38
1733445730000|2024-12-06 00:42:10|2380.08|2372.78|2374.05|2366.75|2380.08|2372.78|2374.03|2366.73|35
1733445740000|2024-12-06 00:42:20|2374.13|2366.83|2379.4|2372.1|2379.4|2372.1|2374.05|2366.75|35
1733445750000|2024-12-06 00:42:30|2379.54|2372.24|2377.4|2370.1|2380.15|2372.85|2377.3|2370|35
1733445760000|2024-12-06 00:42:40|2376.85|2369.55|2375.25|2367.95|2376.85|2369.55|2373.15|2365.85|38
1733445770000|2024-12-06 00:42:50|2375.2|2367.9|2375.5|2368.2|2375.5|2368.2|2373.15|2365.85|37
1733445780000|2024-12-06 00:43:00|2375.65|2368.35|2374.3|2367|2376.15|2368.85|2373.3|2366|37
1733445790000|2024-12-06 00:43:10|2374.4|2367.1|2376.55|2369.25|2377.15|2369.85|2373.3|2366|33
1733445800000|2024-12-06 00:43:20|2376.35|2369.05|2378.23|2370.93|2378.28|2370.98|2375.71|2368.41|34
1733445810000|2024-12-06 00:43:30|2378.75|2371.45|2375.65|2368.35|2380.14|2372.84|2375.15|2367.85|35
1733445820000|2024-12-06 00:43:40|2375.55|2368.25|2373.2|2365.9|2377.2|2369.9|2371.15|2363.85|36
1733445830000|2024-12-06 00:43:50|2372.65|2365.35|2374.23|2366.93|2375.13|2367.83|2372.33|2365.03|36
1733445840000|2024-12-06 00:44:00|2374.33|2367.03|2372.51|2365.21|2374.43|2367.13|2371.85|2364.55|30
1733445850000|2024-12-06 00:44:10|2372.9|2365.6|2371|2363.7|2373.6|2366.3|2371|2363.7|38
1733445860000|2024-12-06 00:44:20|2370.85|2363.55|2374.55|2367.25|2374.65|2367.35|2370.32|2363.02|33
1733445870000|2024-12-06 00:44:30|2374.35|2367.05|2374.61|2367.31|2376.15|2368.85|2374.15|2366.85|38
1733445880000|2024-12-06 00:44:40|2374.6|2367.3|2374.34|2367.04|2374.8|2367.5|2373.29|2365.99|30
1733445890000|2024-12-06 00:44:50|2374.5|2367.2|2373.76|2366.46|2374.85|2367.55|2373.29|2365.99|36
1733445900000|2024-12-06 00:45:00|2373.72|2366.42|2371.65|2364.35|2373.72|2366.42|2370.46|2363.16|36
1733445910000|2024-12-06 00:45:10|2372.15|2364.85|2368.54|2361.24|2372.15|2364.85|2368.3|2361|33
1733445920000|2024-12-06 00:45:20|2368.51|2361.21|2369.2|2361.9|2369.2|2361.9|2367.15|2359.85|37
1733445930000|2024-12-06 00:45:30|2369.6|2362.3|2371.32|2364.02|2371.95|2364.65|2369.6|2362.3|37
1733445940000|2024-12-06 00:45:40|2371.58|2364.28|2373.35|2366.05|2373.35|2366.05|2370.15|2362.85|31
1733445950000|2024-12-06 00:45:50|2373.45|2366.15|2372.77|2365.47|2375.05|2367.75|2372.7|2365.4|35
1733445960000|2024-12-06 00:46:00|2373.08|2365.78|2375.5|2368.2|2375.5|2368.2|2372.68|2365.38|37
1733445970000|2024-12-06 00:46:10|2375.9|2368.6|2371.4|2364.1|2375.9|2368.6|2371.3|2364|36
1733445980000|2024-12-06 00:46:20|2371.35|2364.05|2372.27|2364.97|2373.45|2366.15|2371.2|2363.9|39
1733445990000|2024-12-06 00:46:30|2372.34|2365.04|2373.53|2366.23|2373.53|2366.23|2372.27|2364.97|26
1733446000000|2024-12-06 00:46:40|2374.25|2366.95|2372.7|2365.4|2375.1|2367.8|2372.15|2364.85|31
1733446010000|2024-12-06 00:46:50|2373.2|2365.9|2367.2|2359.9|2373.2|2365.9|2367.15|2359.85|36
1733446020000|2024-12-06 00:47:00|2367.55|2360.25|2371|2363.7|2371.95|2364.65|2367.15|2359.85|38
1733446030000|2024-12-06 00:47:10|2370.98|2363.68|2368.15|2360.85|2371.15|2363.85|2365.8|2358.5|35
1733446040000|2024-12-06 00:47:20|2367.95|2360.65|2363.37|2356.07|2368.05|2360.75|2363.37|2356.07|33
1733446050000|2024-12-06 00:47:30|2363.7|2356.4|2368.13|2360.83|2368.25|2360.95|2363.15|2355.85|34
1733446060000|2024-12-06 00:47:40|2368.6|2361.3|2366.47|2359.17|2368.6|2361.3|2364.51|2357.21|39
1733446070000|2024-12-06 00:47:50|2367.3|2360|2368.85|2361.55|2369.8|2362.5|2367.3|2360|34
1733446080000|2024-12-06 00:48:00|2368.9|2361.6|2371.4|2364.1|2371.65|2364.35|2368.37|2361.07|36
1733446090000|2024-12-06 00:48:10|2371.75|2364.45|2369.3|2362|2373.35|2366.05|2369.15|2361.85|35
1733446100000|2024-12-06 00:48:20|2369.45|2362.15|2370.23|2362.93|2371.85|2364.55|2369.1|2361.8|38
1733446110000|2024-12-06 00:48:30|2370.5|2363.2|2368.75|2361.45|2371.35|2364.05|2367.12|2359.82|38
1733446120000|2024-12-06 00:48:40|2368.55|2361.25|2370.15|2362.85|2371.1|2363.8|2367.8|2360.5|36
1733446130000|2024-12-06 00:48:50|2371.06|2363.76|2373.3|2366|2374.2|2366.9|2371.06|2363.76|38
1733446140000|2024-12-06 00:49:00|2373.2|2365.9|2374.4|2367.1|2375.2|2367.9|2371.37|2364.07|33
1733446150000|2024-12-06 00:49:10|2374.55|2367.25|2377.14|2369.84|2377.14|2369.84|2374.15|2366.85|37
1733446160000|2024-12-06 00:49:20|2376.5|2369.2|2378.15|2370.85|2378.7|2371.4|2375.8|2368.5|33
1733446170000|2024-12-06 00:49:30|2378.1|2370.8|2377.27|2369.97|2378.1|2370.8|2376.15|2368.85|33
1733446180000|2024-12-06 00:49:40|2377.29|2369.99|2375.55|2368.25|2378.2|2370.9|2375.15|2367.85|33
1733446190000|2024-12-06 00:49:50|2375.94|2368.64|2378.17|2370.87|2378.4|2371.1|2375.55|2368.25|34
1733446200000|2024-12-06 00:50:00|2378.22|2370.92|2375.55|2368.25|2378.4|2371.1|2375.25|2367.95|37
1733446210000|2024-12-06 00:50:10|2375.5|2368.2|2378.4|2371.1|2378.8|2371.5|2375.27|2367.97|37
1733446220000|2024-12-06 00:50:20|2378.75|2371.45|2377.56|2370.26|2379.3|2372|2376.18|2368.88|36
1733446230000|2024-12-06 00:50:30|2377.61|2370.31|2375.45|2368.15|2377.7|2370.4|2374.9|2367.6|38
1733446240000|2024-12-06 00:50:40|2376.15|2368.85|2373.4|2366.1|2376.75|2369.45|2373.4|2366.1|34
1733446250000|2024-12-06 00:50:50|2373.3|2366|2374.34|2367.04|2374.43|2367.13|2372.38|2365.08|36
1733446260000|2024-12-06 00:51:00|2374.39|2367.09|2372.33|2365.03|2375.2|2367.9|2372.33|2365.03|30
1733446270000|2024-12-06 00:51:10|2372.45|2365.15|2370.48|2363.18|2372.45|2365.15|2370.22|2362.92|37
1733446280000|2024-12-06 00:51:20|2370.55|2363.25|2371.74|2364.44|2372.5|2365.2|2370.28|2362.98|37
1733446290000|2024-12-06 00:51:30|2371.61|2364.31|2371.75|2364.45|2372.28|2364.98|2370.29|2362.99|36
1733446300000|2024-12-06 00:51:40|2371.4|2364.1|2373.34|2366.04|2373.55|2366.25|2371.35|2364.05|33
1733446310000|2024-12-06 00:51:50|2373.25|2365.95|2374|2366.7|2376.45|2369.15|2372.15|2364.85|38
1733446320000|2024-12-06 00:52:00|2373.8|2366.5|2379.58|2372.28|2379.7|2372.4|2373.29|2365.99|37
1733446330000|2024-12-06 00:52:10|2379.6|2372.3|2381.75|2374.45|2381.75|2374.45|2377.95|2370.65|39
1733446340000|2024-12-06 00:52:20|2381.9|2374.6|2382.75|2375.45|2383.75|2376.45|2381.7|2374.4|36
1733446350000|2024-12-06 00:52:30|2383.04|2375.74|2383.62|2376.32|2384.3|2377|2383.04|2375.74|36
1733446360000|2024-12-06 00:52:40|2383.64|2376.34|2382.09|2374.79|2384.31|2377.01|2382.09|2374.79|38
1733446370000|2024-12-06 00:52:50|2382.21|2374.91|2380.63|2373.33|2382.21|2374.91|2379.35|2372.05|33
1733446380000|2024-12-06 00:53:00|2380.6|2373.3|2380.39|2373.09|2381.75|2374.45|2379.95|2372.65|40
1733446390000|2024-12-06 00:53:10|2380.75|2373.45|2382.24|2374.94|2383|2375.7|2380.75|2373.45|36
1733446400000|2024-12-06 00:53:20|2382.26|2374.96|2384.49|2377.19|2384.7|2377.4|2382.15|2374.85|36
1733446410000|2024-12-06 00:53:30|2384.67|2377.37|2383.77|2376.47|2385.5|2378.2|2383.5|2376.2|34
1733446420000|2024-12-06 00:53:40|2383.75|2376.45|2382.38|2375.08|2383.8|2376.5|2382.38|2375.08|35
1733446430000|2024-12-06 00:53:50|2382.34|2375.04|2381.37|2374.07|2382.34|2375.04|2381.13|2373.83|34
1733446440000|2024-12-06 00:54:00|2381.32|2374.02|2382.31|2375.01|2383.25|2375.95|2381|2373.7|37
1733446450000|2024-12-06 00:54:10|2382.2|2374.9|2381.55|2374.25|2383.45|2376.15|2381.49|2374.19|33
1733446460000|2024-12-06 00:54:20|2381.49|2374.19|2381.18|2373.88|2382.65|2375.35|2381.15|2373.85|36
1733446470000|2024-12-06 00:54:30|2381.15|2373.85|2382.26|2374.96|2382.39|2375.09|2381.1|2373.8|32
1733446480000|2024-12-06 00:54:40|2382.29|2374.99|2382.15|2374.85|2383.55|2376.25|2381.2|2373.9|37
1733446490000|2024-12-06 00:54:50|2382.2|2374.9|2381.15|2373.85|2382.35|2375.05|2381.15|2373.85|35
1733446500000|2024-12-06 00:55:00|2381.14|2373.84|2383.95|2376.65|2383.95|2376.65|2381.14|2373.84|38
1733446510000|2024-12-06 00:55:10|2384.18|2376.88|2383.45|2376.15|2385.3|2378|2383.4|2376.1|33
1733446520000|2024-12-06 00:55:20|2384.15|2376.85|2385.48|2378.18|2385.9|2378.6|2384.15|2376.85|35
1733446530000|2024-12-06 00:55:30|2385.5|2378.2|2386.15|2378.85|2386.4|2379.1|2385.44|2378.14|28
1733446540000|2024-12-06 00:55:40|2386.26|2378.96|2387.26|2379.96|2387.4|2380.1|2386.21|2378.91|37
1733446550000|2024-12-06 00:55:50|2387.55|2380.25|2388.47|2381.17|2389.35|2382.05|2387.27|2379.97|33
1733446560000|2024-12-06 00:56:00|2388.51|2381.21|2388.28|2380.98|2389.75|2382.45|2386.6|2379.3|37
1733446570000|2024-12-06 00:56:10|2388.33|2381.03|2389.45|2382.15|2389.48|2382.18|2386.92|2379.62|39
1733446580000|2024-12-06 00:56:20|2389.5|2382.2|2388.69|2381.39|2389.5|2382.2|2388.34|2381.04|28
1733446590000|2024-12-06 00:56:30|2388.65|2381.35|2389.49|2382.19|2390.05|2382.75|2388.17|2380.87|36
1733446600000|2024-12-06 00:56:40|2389.82|2382.52|2390.11|2382.81|2390.55|2383.25|2389.29|2381.99|32
1733446610000|2024-12-06 00:56:50|2389.6|2382.3|2388.3|2381|2389.6|2382.3|2388.05|2380.75|33
1733446620000|2024-12-06 00:57:00|2388.2|2380.9|2386.24|2378.94|2388.35|2381.05|2386.24|2378.94|35
1733446630000|2024-12-06 00:57:10|2386.26|2378.96|2387.22|2379.92|2387.5|2380.2|2386.18|2378.88|26
1733446640000|2024-12-06 00:57:20|2387.3|2380|2389.3|2382|2389.8|2382.5|2387.15|2379.85|28
1733446650000|2024-12-06 00:57:30|2389.7|2382.4|2388.6|2381.3|2389.7|2382.4|2387.95|2380.65|23
1733446660000|2024-12-06 00:57:40|2388.7|2381.4|2389.55|2382.25|2389.65|2382.35|2388.05|2380.75|28
1733446670000|2024-12-06 00:57:50|2389.29|2381.99|2387.29|2379.99|2389.29|2381.99|2387.13|2379.83|24
1733446680000|2024-12-06 00:58:00|2387.28|2379.98|2388.25|2380.95|2388.25|2380.95|2386.55|2379.25|32
1733446690000|2024-12-06 00:58:10|2388.05|2380.75|2387.28|2379.98|2388.55|2381.25|2387.15|2379.85|22
1733446700000|2024-12-06 00:58:20|2387.55|2380.25|2388.1|2380.8|2388.1|2380.8|2386.15|2378.85|19
1733446710000|2024-12-06 00:58:30|2388.2|2380.9|2387.25|2379.95|2388.2|2380.9|2387.15|2379.85|19
1733446720000|2024-12-06 00:58:40|2387.24|2379.94|2385.15|2377.85|2387.24|2379.94|2384.15|2376.85|25
1733446730000|2024-12-06 00:58:50|2385.48|2378.18|2385.31|2378.01|2385.9|2378.6|2385.15|2377.85|28
1733446740000|2024-12-06 00:59:00|2385.1|2377.8|2385.29|2377.99|2385.75|2378.45|2384.23|2376.93|28
1733446750000|2024-12-06 00:59:10|2385.26|2377.96|2387.15|2379.85|2387.55|2380.25|2385.15|2377.85|24
1733446760000|2024-12-06 00:59:20|2387.19|2379.89|2385.42|2378.12|2387.2|2379.9|2385.42|2378.12|24
1733446770000|2024-12-06 00:59:30|2385.75|2378.45|2386.52|2379.22|2387.7|2380.4|2385.42|2378.12|25
1733446780000|2024-12-06 00:59:40|2386.15|2378.85|2386.2|2378.9|2387.1|2379.8|2385.36|2378.06|23
1733446790000|2024-12-06 00:59:50|2386.26|2378.96|2386.32|2379.02|2387.45|2380.15|2386.15|2378.85|25
1733446800000|2024-12-06 01:00:00|2386.27|2378.97|2387.29|2379.99|2387.7|2380.4|2385.15|2377.85|30
1733446810000|2024-12-06 01:00:10|2387.23|2379.93|2388.3|2381|2389.6|2382.3|2387.15|2379.85|32
1733446820000|2024-12-06 01:00:20|2388.35|2381.05|2387.31|2380.01|2388.45|2381.15|2386.15|2378.85|26
1733446830000|2024-12-06 01:00:30|2387.35|2380.05|2387.15|2379.85|2387.5|2380.2|2386.46|2379.16|20
1733446840000|2024-12-06 01:00:40|2387.29|2379.99|2389.45|2382.15|2389.55|2382.25|2387.2|2379.9|25
1733446850000|2024-12-06 01:00:50|2389.48|2382.18|2391.1|2383.8|2391.1|2383.8|2389.23|2381.93|24
1733446860000|2024-12-06 01:01:00|2390.85|2383.55|2392.95|2385.65|2392.95|2385.65|2390.15|2382.85|29
1733446870000|2024-12-06 01:01:10|2393.05|2385.75|2391.13|2383.83|2393.45|2386.15|2390.85|2383.55|28
1733446880000|2024-12-06 01:01:20|2391.09|2383.79|2391.45|2384.15|2392.05|2384.75|2391.09|2383.79|28
1733446890000|2024-12-06 01:01:30|2391.31|2384.01|2388.3|2381|2391.55|2384.25|2387.18|2379.88|36
1733446900000|2024-12-06 01:01:40|2388.24|2380.94|2387.6|2380.3|2388.95|2381.65|2387.6|2380.3|35
1733446910000|2024-12-06 01:01:50|2387.65|2380.35|2386.17|2378.87|2387.8|2380.5|2386.17|2378.87|28
1733446920000|2024-12-06 01:02:00|2386.2|2378.9|2387.66|2380.36|2387.66|2380.36|2385.15|2377.85|38
1733446930000|2024-12-06 01:02:10|2387.41|2380.11|2388|2380.7|2389.65|2382.35|2387.41|2380.11|36
1733446940000|2024-12-06 01:02:20|2387.9|2380.6|2387.23|2379.93|2387.9|2380.6|2387.2|2379.9|19
1733446950000|2024-12-06 01:02:30|2387.3|2380|2388.15|2380.85|2389.65|2382.35|2387.26|2379.96|31
1733446960000|2024-12-06 01:02:40|2388.95|2381.65|2386.26|2378.96|2388.95|2381.65|2386.09|2378.79|32
1733446970000|2024-12-06 01:02:50|2386.15|2378.85|2388.25|2380.95|2388.78|2381.48|2386.15|2378.85|26
1733446980000|2024-12-06 01:03:00|2388.73|2381.43|2389|2381.7|2390.05|2382.75|2388.4|2381.1|28
1733446990000|2024-12-06 01:03:10|2388.56|2381.26|2389.85|2382.55|2390.35|2383.05|2387.59|2380.29|36
1733447000000|2024-12-06 01:03:20|2389.75|2382.45|2390.53|2383.23|2390.6|2383.3|2389.25|2381.95|27
1733447010000|2024-12-06 01:03:30|2390.15|2382.85|2390.63|2383.33|2391.25|2383.95|2390.15|2382.85|31
1733447020000|2024-12-06 01:03:40|2390.5|2383.2|2391.1|2383.8|2392.1|2384.8|2390.5|2383.2|29
1733447030000|2024-12-06 01:03:50|2390.93|2383.63|2389.15|2381.85|2391.05|2383.75|2389.15|2381.85|35
1733447040000|2024-12-06 01:04:00|2389.35|2382.05|2389.8|2382.5|2391.01|2383.71|2389.15|2381.85|32
1733447050000|2024-12-06 01:04:10|2389.7|2382.4|2387.13|2379.83|2389.7|2382.4|2387.13|2379.83|31
1733447060000|2024-12-06 01:04:20|2387.2|2379.9|2387.31|2380.01|2388.55|2381.25|2387.2|2379.9|31
1733447070000|2024-12-06 01:04:30|2387.65|2380.35|2387.32|2380.02|2388.4|2381.1|2387.15|2379.85|29
1733447080000|2024-12-06 01:04:40|2387.19|2379.89|2385.38|2378.08|2387.3|2380|2384.27|2376.97|29
1733447090000|2024-12-06 01:04:50|2385.35|2378.05|2383|2375.7|2385.8|2378.5|2383|2375.7|31
1733447100000|2024-12-06 01:05:00|2382.85|2375.55|2381.4|2374.1|2382.85|2375.55|2380.55|2373.25|37
1733447110000|2024-12-06 01:05:10|2381.39|2374.09|2384.1|2376.8|2385.45|2378.15|2381.15|2373.85|35
1733447120000|2024-12-06 01:05:20|2383.41|2376.11|2385.05|2377.75|2385.3|2378|2383.41|2376.11|27
1733447130000|2024-12-06 01:05:30|2385.15|2377.85|2384.1|2376.8|2385.15|2377.85|2383.2|2375.9|32
1733447140000|2024-12-06 01:05:40|2384.05|2376.75|2383.45|2376.15|2384.05|2376.75|2383.15|2375.85|28
1733447150000|2024-12-06 01:05:50|2383.1|2375.8|2383.65|2376.35|2384.04|2376.74|2382.15|2374.85|32
1733447160000|2024-12-06 01:06:00|2383.6|2376.3|2383.55|2376.25|2384.18|2376.88|2383.15|2375.85|32
1733447170000|2024-12-06 01:06:10|2383.54|2376.24|2384.4|2377.1|2385.45|2378.15|2383.15|2375.85|29
1733447180000|2024-12-06 01:06:20|2384.49|2377.19|2384.9|2377.6|2385.3|2378|2384.15|2376.85|25
1733447190000|2024-12-06 01:06:30|2384.75|2377.45|2386.44|2379.14|2386.8|2379.5|2384.35|2377.05|29
1733447200000|2024-12-06 01:06:40|2387.14|2379.84|2386.47|2379.17|2388.3|2381|2386.35|2379.05|30
1733447210000|2024-12-06 01:06:50|2385.9|2378.6|2385.9|2378.6|2387.1|2379.8|2385.15|2377.85|32
1733447220000|2024-12-06 01:07:00|2385.15|2377.85|2386.35|2379.05|2386.35|2379.05|2385.15|2377.85|32
1733447230000|2024-12-06 01:07:10|2386.29|2378.99|2386.29|2378.99|2387.05|2379.75|2385.15|2377.85|29
1733447240000|2024-12-06 01:07:20|2385.25|2377.95|2383.3|2376|2386.05|2378.75|2383.29|2375.99|29
1733447250000|2024-12-06 01:07:30|2383.31|2376.01|2384.23|2376.93|2384.55|2377.25|2382.15|2374.85|31
1733447260000|2024-12-06 01:07:40|2384.2|2376.9|2383.45|2376.15|2384.55|2377.25|2383.15|2375.85|29
1733447270000|2024-12-06 01:07:50|2382.95|2375.65|2381.27|2373.97|2382.95|2375.65|2381.18|2373.88|26
1733447280000|2024-12-06 01:08:00|2381.29|2373.99|2381.5|2374.2|2382.15|2374.85|2381.15|2373.85|32
1733447290000|2024-12-06 01:08:10|2381.44|2374.14|2381.28|2373.98|2381.9|2374.6|2381.15|2373.85|17
1733447300000|2024-12-06 01:08:20|2381.2|2373.9|2379.65|2372.35|2381.25|2373.95|2379.65|2372.35|20
1733447310000|2024-12-06 01:08:30|2379.9|2372.6|2378.3|2371|2380.1|2372.8|2377.23|2369.93|29
1733447320000|2024-12-06 01:08:40|2378.2|2370.9|2378.18|2370.88|2378.9|2371.6|2378.15|2370.85|28
1733447330000|2024-12-06 01:08:50|2378.15|2370.85|2377.19|2369.89|2378.35|2371.05|2377.15|2369.85|25
1733447340000|2024-12-06 01:09:00|2377.15|2369.85|2375.15|2367.85|2377.15|2369.85|2375.13|2367.83|23
1733447350000|2024-12-06 01:09:10|2375.65|2368.35|2376.31|2369.01|2377.5|2370.2|2375.65|2368.35|31
1733447360000|2024-12-06 01:09:20|2376.32|2369.02|2375.35|2368.05|2376.75|2369.45|2375.32|2368.02|26
1733447370000|2024-12-06 01:09:30|2375.32|2368.02|2374.51|2367.21|2376|2368.7|2374.25|2366.95|30
1733447380000|2024-12-06 01:09:40|2375.13|2367.83|2376.83|2369.53|2377.75|2370.45|2374.64|2367.34|36
1733447390000|2024-12-06 01:09:50|2376.69|2369.39|2377.4|2370.1|2377.5|2370.2|2376.15|2368.85|35
1733447400000|2024-12-06 01:10:00|2376.84|2369.54|2376.49|2369.19|2378.4|2371.1|2376.15|2368.85|38
1733447410000|2024-12-06 01:10:10|2376.55|2369.25|2378.2|2370.9|2379.04|2371.74|2376.15|2368.85|34
1733447420000|2024-12-06 01:10:20|2377.53|2370.23|2379.24|2371.94|2379.7|2372.4|2377.53|2370.23|35
1733447430000|2024-12-06 01:10:30|2379.23|2371.93|2380.4|2373.1|2380.4|2373.1|2378.44|2371.14|27
1733447440000|2024-12-06 01:10:40|2379.3|2372|2381.26|2373.96|2381.39|2374.09|2379.3|2372|35
1733447450000|2024-12-06 01:10:50|2381.39|2374.09|2382.75|2375.45|2382.95|2375.65|2381.39|2374.09|34
1733447460000|2024-12-06 01:11:00|2382.35|2375.05|2383|2375.7|2383|2375.7|2382.15|2374.85|33
1733447470000|2024-12-06 01:11:10|2384.15|2376.85|2383.7|2376.4|2384.48|2377.18|2383.35|2376.05|34
1733447480000|2024-12-06 01:11:20|2383.15|2375.85|2383.8|2376.5|2384.05|2376.75|2382.15|2374.85|33
1733447490000|2024-12-06 01:11:30|2383.9|2376.6|2385.01|2377.71|2385.39|2378.09|2382.66|2375.36|36
1733447500000|2024-12-06 01:11:40|2385.15|2377.85|2386.31|2379.01|2387.32|2380.02|2385.15|2377.85|32
1733447510000|2024-12-06 01:11:50|2386.35|2379.05|2386.7|2379.4|2387.3|2380|2386.15|2378.85|33
1733447520000|2024-12-06 01:12:00|2386.35|2379.05|2384.75|2377.45|2386.45|2379.15|2384.15|2376.85|29
1733447530000|2024-12-06 01:12:10|2384.34|2377.04|2384.98|2377.68|2385.4|2378.1|2384.15|2376.85|29
1733447540000|2024-12-06 01:12:20|2384.68|2377.38|2381.5|2374.2|2384.68|2377.38|2381.15|2373.85|29
1733447550000|2024-12-06 01:12:30|2381.15|2373.85|2380.05|2372.75|2381.24|2373.94|2379.15|2371.85|22
1733447560000|2024-12-06 01:12:40|2380.13|2372.83|2379.05|2371.75|2381.7|2374.4|2378.95|2371.65|32
1733447570000|2024-12-06 01:12:50|2379.15|2371.85|2379.25|2371.95|2380.4|2373.1|2378.3|2371|35
1733447580000|2024-12-06 01:13:00|2379.55|2372.25|2379.75|2372.45|2380.65|2373.35|2379.15|2371.85|36
1733447590000|2024-12-06 01:13:10|2379.43|2372.13|2380.05|2372.75|2380.75|2373.45|2379.15|2371.85|27
1733447600000|2024-12-06 01:13:20|2379.33|2372.03|2380.15|2372.85|2380.65|2373.35|2379.29|2371.99|27
1733447610000|2024-12-06 01:13:30|2379.6|2372.3|2380.21|2372.91|2380.65|2373.35|2379.15|2371.85|33
1733447620000|2024-12-06 01:13:40|2380.23|2372.93|2381.35|2374.05|2381.5|2374.2|2380.13|2372.83|21
1733447630000|2024-12-06 01:13:50|2381.28|2373.98|2380.95|2373.65|2381.28|2373.98|2380.27|2372.97|23
1733447640000|2024-12-06 01:14:00|2380.39|2373.09|2380.2|2372.9|2381.45|2374.15|2380.13|2372.83|30
1733447650000|2024-12-06 01:14:10|2380.24|2372.94|2381.3|2374|2381.8|2374.5|2380.15|2372.85|27
1733447660000|2024-12-06 01:14:20|2381.32|2374.02|2380.5|2373.2|2381.55|2374.25|2380.15|2372.85|26
1733447670000|2024-12-06 01:14:30|2380.15|2372.85|2379.45|2372.15|2380.5|2373.2|2379.4|2372.1|25
1733447680000|2024-12-06 01:14:40|2379.5|2372.2|2380.28|2372.98|2380.65|2373.35|2379.15|2371.85|31
1733447690000|2024-12-06 01:14:50|2380.29|2372.99|2382.65|2375.35|2383.3|2376|2380.29|2372.99|27
1733447700000|2024-12-06 01:15:00|2382.69|2375.39|2384.59|2377.29|2385.11|2377.81|2382.15|2374.85|29
1733447710000|2024-12-06 01:15:10|2385.59|2378.29|2383.07|2375.77|2385.65|2378.35|2382.15|2374.85|35
1733447720000|2024-12-06 01:15:20|2382.95|2375.65|2380.15|2372.85|2382.95|2375.65|2380.15|2372.85|31
1733447730000|2024-12-06 01:15:30|2380.4|2373.1|2383.2|2375.9|2383.55|2376.25|2380.4|2373.1|35
1733447740000|2024-12-06 01:15:40|2383.45|2376.15|2383.5|2376.2|2383.65|2376.35|2382.26|2374.96|32
1733447750000|2024-12-06 01:15:50|2384.05|2376.75|2384.2|2376.9|2384.9|2377.6|2383.15|2375.85|33
1733447760000|2024-12-06 01:16:00|2384.25|2376.95|2383.3|2376|2385.1|2377.8|2383.1|2375.8|29
1733447770000|2024-12-06 01:16:10|2383.29|2375.99|2378.3|2371|2383.29|2375.99|2378.19|2370.89|38
1733447780000|2024-12-06 01:16:20|2378|2370.7|2378.4|2371.1|2379.15|2371.85|2377.75|2370.45|32
1733447790000|2024-12-06 01:16:30|2378.45|2371.15|2379.15|2371.85|2379.45|2372.15|2378.1|2370.8|24
1733447800000|2024-12-06 01:16:40|2379.25|2371.95|2378.75|2371.45|2379.35|2372.05|2378.15|2370.85|22
1733447810000|2024-12-06 01:16:50|2378.5|2371.2|2379.24|2371.94|2380.37|2373.07|2378.5|2371.2|32
1733447820000|2024-12-06 01:17:00|2379.41|2372.11|2379.28|2371.98|2379.65|2372.35|2378.37|2371.07|24
1733447830000|2024-12-06 01:17:10|2379.24|2371.94|2379.33|2372.03|2380.1|2372.8|2379.15|2371.85|16
1733447840000|2024-12-06 01:17:20|2379.28|2371.98|2381.1|2373.8|2381.2|2373.9|2378.15|2370.85|23
1733447850000|2024-12-06 01:17:30|2381.05|2373.75|2382.37|2375.07|2383.4|2376.1|2380.56|2373.26|28
1733447860000|2024-12-06 01:17:40|2382.15|2374.85|2380.3|2373|2382.65|2375.35|2380.3|2373|17
1733447870000|2024-12-06 01:17:50|2380.15|2372.85|2378.26|2370.96|2380.6|2373.3|2378.26|2370.96|23
1733447880000|2024-12-06 01:18:00|2378.35|2371.05|2378.05|2370.75|2378.6|2371.3|2378.05|2370.75|29
1733447890000|2024-12-06 01:18:10|2378.1|2370.8|2378.25|2370.95|2379.1|2371.8|2378|2370.7|25
1733447900000|2024-12-06 01:18:20|2378.2|2370.9|2377.34|2370.04|2378.35|2371.05|2377.31|2370.01|20
1733447910000|2024-12-06 01:18:30|2377.35|2370.05|2376.2|2368.9|2377.55|2370.25|2376.15|2368.85|28
1733447920000|2024-12-06 01:18:40|2376.25|2368.95|2374.15|2366.85|2376.25|2368.95|2374.1|2366.8|24
1733447930000|2024-12-06 01:18:50|2374.13|2366.83|2374.4|2367.1|2374.7|2367.4|2373.21|2365.91|28
1733447940000|2024-12-06 01:19:00|2374.15|2366.85|2375.35|2368.05|2375.35|2368.05|2373.15|2365.85|27
1733447950000|2024-12-06 01:19:10|2375.5|2368.2|2378.41|2371.11|2379.1|2371.8|2375.1|2367.8|34
1733447960000|2024-12-06 01:19:20|2378.42|2371.12|2378.8|2371.5|2380.55|2373.25|2378.1|2370.8|27
1733447970000|2024-12-06 01:19:30|2378.75|2371.45|2379.16|2371.86|2379.5|2372.2|2378.15|2370.85|33
1733447980000|2024-12-06 01:19:40|2379.14|2371.84|2380.15|2372.85|2380.25|2372.95|2378.15|2370.85|23
1733447990000|2024-12-06 01:19:50|2380.4|2373.1|2382.52|2375.22|2382.8|2375.5|2379.6|2372.3|37
1733448000000|2024-12-06 01:20:00|2382.85|2375.55|2382.3|2375|2383.35|2376.05|2382|2374.7|28
1733448010000|2024-12-06 01:20:10|2382.8|2375.5|2382.65|2375.35|2383.65|2376.35|2382.15|2374.85|34
1733448020000|2024-12-06 01:20:20|2382.6|2375.3|2383.5|2376.2|2384.5|2377.2|2382.2|2374.9|32
1733448030000|2024-12-06 01:20:30|2383.45|2376.15|2384.05|2376.75|2384.5|2377.2|2383.1|2375.8|32
1733448040000|2024-12-06 01:20:40|2383.55|2376.25|2384.35|2377.05|2385.15|2377.85|2383.55|2376.25|30
1733448050000|2024-12-06 01:20:50|2384.31|2377.01|2387.1|2379.8|2387.1|2379.8|2384|2376.7|35
1733448060000|2024-12-06 01:21:00|2386.55|2379.25|2387.15|2379.85|2388.15|2380.85|2386.3|2379|31
1733448070000|2024-12-06 01:21:10|2387.05|2379.75|2388.35|2381.05|2388.4|2381.1|2387.05|2379.75|33
1733448080000|2024-12-06 01:21:20|2388.1|2380.8|2388.23|2380.93|2389.15|2381.85|2387.3|2380|30
1733448090000|2024-12-06 01:21:30|2388.25|2380.95|2386.1|2378.8|2388.25|2380.95|2386.1|2378.8|29
1733448100000|2024-12-06 01:21:40|2386.35|2379.05|2387.34|2380.04|2387.45|2380.15|2386.1|2378.8|30
1733448110000|2024-12-06 01:21:50|2387.4|2380.1|2386.51|2379.21|2388.45|2381.15|2386.23|2378.93|30
1733448120000|2024-12-06 01:22:00|2386.55|2379.25|2389.15|2381.85|2389.15|2381.85|2386.51|2379.21|32
1733448130000|2024-12-06 01:22:10|2389.05|2381.75|2389.25|2381.95|2389.4|2382.1|2388.51|2381.21|22
1733448140000|2024-12-06 01:22:20|2389.15|2381.85|2389.15|2381.85|2389.4|2382.1|2388.3|2381|30
1733448150000|2024-12-06 01:22:30|2389.1|2381.8|2389.26|2381.96|2390.15|2382.85|2388.95|2381.65|27
1733448160000|2024-12-06 01:22:40|2389.2|2381.9|2390.32|2383.02|2390.95|2383.65|2389.1|2381.8|27
1733448170000|2024-12-06 01:22:50|2390.95|2383.65|2391.24|2383.94|2392.1|2384.8|2390.26|2382.96|29
1733448180000|2024-12-06 01:23:00|2391.47|2384.17|2390.2|2382.9|2392.26|2384.96|2389.75|2382.45|32
1733448190000|2024-12-06 01:23:10|2390.25|2382.95|2391.2|2383.9|2391.2|2383.9|2390.15|2382.85|29
1733448200000|2024-12-06 01:23:20|2391.45|2384.15|2391.06|2383.76|2392.2|2384.9|2390.9|2383.6|29
1733448210000|2024-12-06 01:23:30|2391.04|2383.74|2391.15|2383.85|2391.15|2383.85|2390.21|2382.91|30
1733448220000|2024-12-06 01:23:40|2391.23|2383.93|2390.13|2382.83|2391.3|2384|2390.1|2382.8|26
1733448230000|2024-12-06 01:23:50|2390.11|2382.81|2390.05|2382.75|2390.11|2382.81|2389.24|2381.94|24
1733448240000|2024-12-06 01:24:00|2390.02|2382.72|2390.28|2382.98|2390.4|2383.1|2389.15|2381.85|36
1733448250000|2024-12-06 01:24:10|2390.24|2382.94|2387.05|2379.75|2391.5|2384.2|2387.05|2379.75|34
1733448260000|2024-12-06 01:24:20|2387.35|2380.05|2387.15|2379.85|2387.45|2380.15|2386.4|2379.1|28
1733448270000|2024-12-06 01:24:30|2387.02|2379.72|2386|2378.7|2387.02|2379.72|2385.18|2377.88|31
1733448280000|2024-12-06 01:24:40|2386.02|2378.72|2391.68|2384.38|2392.1|2384.8|2386.02|2378.72|34
1733448290000|2024-12-06 01:24:50|2391.71|2384.41|2391.15|2383.85|2391.95|2384.65|2390.1|2382.8|33
1733448300000|2024-12-06 01:25:00|2391.1|2383.8|2389.5|2382.2|2391.15|2383.85|2388.9|2381.6|35
1733448310000|2024-12-06 01:25:10|2389.4|2382.1|2391.39|2384.09|2391.45|2384.15|2389.4|2382.1|32
1733448320000|2024-12-06 01:25:20|2391.33|2384.03|2390.08|2382.78|2391.4|2384.1|2390.08|2382.78|25
1733448330000|2024-12-06 01:25:30|2390.11|2382.81|2392.4|2385.1|2392.6|2385.3|2389.95|2382.65|33
1733448340000|2024-12-06 01:25:40|2392.45|2385.15|2392.2|2384.9|2392.68|2385.38|2392.05|2384.75|31
1733448350000|2024-12-06 01:25:50|2392.25|2384.95|2390.31|2383.01|2392.65|2385.35|2389.15|2381.85|27
1733448360000|2024-12-06 01:26:00|2390.28|2382.98|2390.1|2382.8|2392.13|2384.83|2389.9|2382.6|29
1733448370000|2024-12-06 01:26:10|2390.09|2382.79|2390.18|2382.88|2390.3|2383|2389.08|2381.78|29
1733448380000|2024-12-06 01:26:20|2390.15|2382.85|2390.21|2382.91|2390.75|2383.45|2389.9|2382.6|32
1733448390000|2024-12-06 01:26:30|2390.45|2383.15|2395.5|2388.2|2395.55|2388.25|2390.24|2382.94|30
1733448400000|2024-12-06 01:26:40|2395.4|2388.1|2393.15|2385.85|2395.4|2388.1|2393.15|2385.85|9
1733448410000|2024-12-06 01:26:50|2393.4|2386.1|2393.15|2385.85|2394.45|2387.15|2393.15|2385.85|7
1733448420000|2024-12-06 01:27:00|2393.5|2386.2|2394.15|2386.85|2394.15|2386.85|2393.35|2386.05|4
1733448430000|2024-12-06 01:27:10|2394.35|2387.05|2396.15|2388.85|2396.2|2388.9|2394.3|2387|7
1733448440000|2024-12-06 01:27:20|2396.2|2388.9|2395.75|2388.45|2396.2|2388.9|2395.15|2387.85|9
1733448450000|2024-12-06 01:27:30|2395.65|2388.35|2396.15|2388.85|2396.15|2388.85|2395.15|2387.85|9
1733448460000|2024-12-06 01:27:40|2396.4|2389.1|2396.2|2388.9|2396.4|2389.1|2396.15|2388.85|6
1733448470000|2024-12-06 01:27:50|2396.15|2388.85|2394.15|2386.85|2396.15|2388.85|2394.15|2386.85|3
1733448480000|2024-12-06 01:28:00|2394.3|2387|2395.15|2387.85|2395.15|2387.85|2394.3|2387|5
1733448490000|2024-12-06 01:28:10|2395.65|2388.35|2395.15|2387.85|2395.65|2388.35|2395.15|2387.85|4
1733448500000|2024-12-06 01:28:20|2394.65|2387.35|2394.15|2386.85|2394.65|2387.35|2394.15|2386.85|2
1733448510000|2024-12-06 01:28:30|2394.25|2386.95|2395.65|2388.35|2395.65|2388.35|2394.25|2386.95|2
1733448520000|2024-12-06 01:28:40|2396.15|2388.85|2396.15|2388.85|2396.15|2388.85|2396.15|2388.85|1
1733448530000|2024-12-06 01:28:50|2396.25|2388.95|2397.15|2389.85|2397.25|2389.95|2396.15|2388.85|6
1733448540000|2024-12-06 01:29:00|2396.65|2389.35|2396.15|2388.85|2396.65|2389.35|2396.15|2388.85|2
1733448550000|2024-12-06 01:29:10|2396.4|2389.1|2395.15|2387.85|2396.4|2389.1|2395.15|2387.85|6
1733448560000|2024-12-06 01:29:20|2395.25|2387.95|2396.65|2389.35|2396.65|2389.35|2395.25|2387.95|6
1733448570000|2024-12-06 01:29:30|2396.15|2388.85|2396.15|2388.85|2396.15|2388.85|2396.15|2388.85|1
1733448590000|2024-12-06 01:29:50|2396.35|2389.05|2397.15|2389.85|2397.15|2389.85|2396.15|2388.85|5
1733448600000|2024-12-06 01:30:00|2396.15|2388.85|2396.65|2389.35|2396.65|2389.35|2396.15|2388.85|5
1733448610000|2024-12-06 01:30:10|2396.7|2389.4|2396.65|2389.35|2396.7|2389.4|2396.65|2389.35|2
1733448620000|2024-12-06 01:30:20|2396.15|2388.85|2396.65|2389.35|2396.65|2389.35|2396.15|2388.85|3
1733448640000|2024-12-06 01:30:40|2396.15|2388.85|2396.15|2388.85|2396.15|2388.85|2396.15|2388.85|1
1733448650000|2024-12-06 01:30:50|2396.65|2389.35|2396.65|2389.35|2396.65|2389.35|2396.65|2389.35|1
1733448670000|2024-12-06 01:31:10|2397.15|2389.85|2397.15|2389.85|2397.15|2389.85|2397.15|2389.85|1
1733448680000|2024-12-06 01:31:20|2397.65|2390.35|2398.15|2390.85|2398.15|2390.85|2397.65|2390.35|2
1733448700000|2024-12-06 01:31:40|2398.3|2391|2399.65|2392.35|2399.65|2392.35|2398.3|2391|4
1733448710000|2024-12-06 01:31:50|2399.15|2391.85|2399.15|2391.85|2399.15|2391.85|2399.15|2391.85|1
1733448730000|2024-12-06 01:32:10|2399.65|2392.35|2399.15|2391.85|2399.65|2392.35|2399.15|2391.85|2
1733448740000|2024-12-06 01:32:20|2399.25|2391.95|2400.15|2392.85|2400.25|2392.95|2399.25|2391.95|5
1733448750000|2024-12-06 01:32:30|2399.15|2391.85|2399.65|2392.35|2399.65|2392.35|2399.15|2391.85|3
1733448760000|2024-12-06 01:32:40|2399.15|2391.85|2399.65|2392.35|2399.65|2392.35|2399.15|2391.85|2
1733448770000|2024-12-06 01:32:50|2399.15|2391.85|2399.15|2391.85|2399.15|2391.85|2399.15|2391.85|1
1733448780000|2024-12-06 01:33:00|2398.65|2391.35|2398.65|2391.35|2398.65|2391.35|2397.15|2389.85|6
1733448800000|2024-12-06 01:33:20|2398.15|2390.85|2398.15|2390.85|2398.15|2390.85|2398.15|2390.85|1
1733448810000|2024-12-06 01:33:30|2397.65|2390.35|2397.15|2389.85|2397.65|2390.35|2397.15|2389.85|2
1733448820000|2024-12-06 01:33:40|2396.15|2388.85|2396.15|2388.85|2396.65|2389.35|2395.65|2388.35|5
1733448850000|2024-12-06 01:34:10|2395.15|2387.85|2395.65|2388.35|2395.65|2388.35|2395.15|2387.85|2
1733448860000|2024-12-06 01:34:20|2396.15|2388.85|2396.15|2388.85|2396.65|2389.35|2396.15|2388.85|3
1733448880000|2024-12-06 01:34:40|2396.25|2388.95|2396.15|2388.85|2396.65|2389.35|2396.15|2388.85|3
1733448890000|2024-12-06 01:34:50|2396.31|2389.01|2397.15|2389.85|2397.15|2389.85|2395.15|2387.85|21
1733448900000|2024-12-06 01:35:00|2397.46|2390.16|2398.15|2390.85|2398.2|2390.9|2397.15|2389.85|26
1733448910000|2024-12-06 01:35:10|2398.5|2391.2|2399.15|2391.85|2399.2|2391.9|2398.15|2390.85|22
1733448920000|2024-12-06 01:35:20|2399.13|2391.83|2398.29|2390.99|2399.3|2392|2398.15|2390.85|21
1733448930000|2024-12-06 01:35:30|2398.23|2390.93|2398.29|2390.99|2398.7|2391.4|2398.15|2390.85|23
1733448940000|2024-12-06 01:35:40|2398.25|2390.95|2398.05|2390.75|2398.4|2391.1|2397.25|2389.95|16
1733448950000|2024-12-06 01:35:50|2397.93|2390.63|2396.15|2388.85|2397.93|2390.63|2396|2388.7|28
1733448960000|2024-12-06 01:36:00|2396.04|2388.74|2394.08|2386.78|2396.04|2388.74|2393.85|2386.55|29
1733448970000|2024-12-06 01:36:10|2394.06|2386.76|2395.03|2387.73|2395.08|2387.78|2393.15|2385.85|28
1733448980000|2024-12-06 01:36:20|2395.01|2387.71|2394.07|2386.77|2395.01|2387.71|2393.2|2385.9|12
1733448990000|2024-12-06 01:36:30|2394|2386.7|2394.15|2386.85|2394.2|2386.9|2394|2386.7|19
1733449000000|2024-12-06 01:36:40|2394.2|2386.9|2394.15|2386.85|2394.2|2386.9|2394|2386.7|13
1733449010000|2024-12-06 01:36:50|2394.13|2386.83|2394.13|2386.83|2394.13|2386.83|2394.01|2386.71|9
1733449020000|2024-12-06 01:37:00|2394.12|2386.82|2394.75|2387.45|2395.1|2387.8|2393.99|2386.69|23
1733449030000|2024-12-06 01:37:10|2394.72|2387.42|2395.25|2387.95|2395.25|2387.95|2394.28|2386.98|21
1733449040000|2024-12-06 01:37:20|2395.15|2387.85|2396.05|2388.75|2396.15|2388.85|2395.15|2387.85|28
1733449050000|2024-12-06 01:37:30|2396.15|2388.85|2395.7|2388.4|2396.15|2388.85|2395.4|2388.1|30
1733449060000|2024-12-06 01:37:40|2395.86|2388.56|2396.2|2388.9|2396.22|2388.92|2395.85|2388.55|19
1733449070000|2024-12-06 01:37:50|2396.18|2388.88|2396.15|2388.85|2396.26|2388.96|2396|2388.7|20
1733449080000|2024-12-06 01:38:00|2396.13|2388.83|2396.29|2388.99|2397.18|2389.88|2396|2388.7|26
1733449090000|2024-12-06 01:38:10|2396.47|2389.17|2398.07|2390.77|2398.08|2390.78|2396.47|2389.17|25
1733449100000|2024-12-06 01:38:20|2398.01|2390.71|2398.55|2391.25|2398.55|2391.25|2397.25|2389.95|25
1733449110000|2024-12-06 01:38:30|2398.7|2391.4|2399.23|2391.93|2399.9|2392.6|2398.6|2391.3|22
1733449120000|2024-12-06 01:38:40|2399.24|2391.94|2399.21|2391.91|2399.43|2392.13|2399.15|2391.85|13
1733449130000|2024-12-06 01:38:50|2399.15|2391.85|2399.18|2391.88|2399.32|2392.02|2399|2391.7|30
1733449140000|2024-12-06 01:39:00|2399.13|2391.83|2399.18|2391.88|2399.21|2391.91|2398.85|2391.55|24
1733449150000|2024-12-06 01:39:10|2399.21|2391.91|2399.21|2391.91|2399.89|2392.59|2399.15|2391.85|27
1733449160000|2024-12-06 01:39:20|2399.24|2391.94|2398.2|2390.9|2399.4|2392.1|2398.1|2390.8|30
1733449170000|2024-12-06 01:39:30|2398.23|2390.93|2396.5|2389.2|2399.11|2391.81|2396.5|2389.2|30
1733449180000|2024-12-06 01:39:40|2396.4|2389.1|2399.34|2392.04|2399.5|2392.2|2396.4|2389.1|33
1733449190000|2024-12-06 01:39:50|2399.45|2392.15|2400.29|2392.99|2400.55|2393.25|2399.35|2392.05|24
1733449200000|2024-12-06 01:40:00|2400.4|2393.1|2400.26|2392.96|2401.1|2393.8|2400.15|2392.85|26
1733449210000|2024-12-06 01:40:10|2400.31|2393.01|2403.15|2395.85|2403.15|2395.85|2400.15|2392.85|25
1733449220000|2024-12-06 01:40:20|2403.01|2395.71|2403.1|2395.8|2403.15|2395.85|2402.31|2395.01|17
1733449230000|2024-12-06 01:40:30|2403.08|2395.78|2401.45|2394.15|2403.35|2396.05|2401.45|2394.15|19
1733449240000|2024-12-06 01:40:40|2401.35|2394.05|2399|2391.7|2402.15|2394.85|2399|2391.7|26
1733449250000|2024-12-06 01:40:50|2399.05|2391.75|2398.23|2390.93|2399.05|2391.75|2397.13|2389.83|28
1733449260000|2024-12-06 01:41:00|2398.35|2391.05|2398.13|2390.83|2399.2|2391.9|2398.13|2390.83|35
1733449270000|2024-12-06 01:41:10|2398.15|2390.85|2397.1|2389.8|2398.55|2391.25|2396.45|2389.15|32
1733449280000|2024-12-06 01:41:20|2396.55|2389.25|2397.1|2389.8|2397.15|2389.85|2396.35|2389.05|21
1733449290000|2024-12-06 01:41:30|2397|2389.7|2394.1|2386.8|2397.01|2389.71|2394|2386.7|23
1733449300000|2024-12-06 01:41:40|2394.18|2386.88|2394.15|2386.85|2394.45|2387.15|2393.95|2386.65|22
1733449310000|2024-12-06 01:41:50|2394.18|2386.88|2394.08|2386.78|2395.08|2387.78|2394.05|2386.75|27
1733449320000|2024-12-06 01:42:00|2394.03|2386.73|2394.05|2386.75|2394.3|2387|2394|2386.7|28
1733449330000|2024-12-06 01:42:10|2394.08|2386.78|2395.15|2387.85|2395.22|2387.92|2394|2386.7|23
1733449340000|2024-12-06 01:42:20|2394.84|2387.54|2397.2|2389.9|2397.35|2390.05|2394.2|2386.9|31
1733449350000|2024-12-06 01:42:30|2397.32|2390.02|2398.25|2390.95|2399|2391.7|2397.32|2390.02|26
1733449360000|2024-12-06 01:42:40|2398.15|2390.85|2395.84|2388.54|2398.45|2391.15|2395.75|2388.45|30
1733449370000|2024-12-06 01:42:50|2396.5|2389.2|2398.15|2390.85|2398.15|2390.85|2396.5|2389.2|34
1733449380000|2024-12-06 01:43:00|2398.07|2390.77|2396.15|2388.85|2398.07|2390.77|2395.75|2388.45|26
1733449390000|2024-12-06 01:43:10|2395.97|2388.67|2396.1|2388.8|2396.15|2388.85|2394.95|2387.65|26
1733449400000|2024-12-06 01:43:20|2395.55|2388.25|2395.15|2387.85|2396.15|2388.85|2394.95|2387.65|32
1733449410000|2024-12-06 01:43:30|2395.05|2387.75|2394.65|2387.35|2395.15|2387.85|2393.85|2386.55|26
1733449420000|2024-12-06 01:43:40|2395.15|2387.85|2394.2|2386.9|2395.15|2387.85|2394.05|2386.75|29
1733449430000|2024-12-06 01:43:50|2394.23|2386.93|2394.4|2387.1|2394.45|2387.15|2393.85|2386.55|27
1733449440000|2024-12-06 01:44:00|2394.35|2387.05|2396.4|2389.1|2396.54|2389.24|2394.15|2386.85|31
1733449450000|2024-12-06 01:44:10|2396.35|2389.05|2398.56|2391.26|2400.44|2393.14|2396.26|2388.96|35
1733449460000|2024-12-06 01:44:20|2398.78|2391.48|2398.81|2391.51|2398.86|2391.56|2398.05|2390.75|25
1733449470000|2024-12-06 01:44:30|2398.78|2391.48|2398.03|2390.73|2398.78|2391.48|2397.9|2390.6|21
1733449480000|2024-12-06 01:44:40|2398.05|2390.75|2398.55|2391.25|2398.65|2391.35|2396.07|2388.77|27
1733449490000|2024-12-06 01:44:50|2398.45|2391.15|2399.05|2391.75|2399.82|2392.52|2398.14|2390.84|34
1733449500000|2024-12-06 01:45:00|2399.35|2392.05|2398.67|2391.37|2399.75|2392.45|2397.49|2390.19|38
1733449510000|2024-12-06 01:45:10|2398.15|2390.85|2399.91|2392.61|2400.18|2392.88|2398.15|2390.85|30
1733449520000|2024-12-06 01:45:20|2400.15|2392.85|2400.8|2393.5|2400.8|2393.5|2399.35|2392.05|36
1733449530000|2024-12-06 01:45:30|2400.65|2393.35|2399.65|2392.35|2400.8|2393.5|2399.3|2392|31
1733449540000|2024-12-06 01:45:40|2399.35|2392.05|2398.25|2390.95|2399.65|2392.35|2397.95|2390.65|35
1733449550000|2024-12-06 01:45:50|2398.23|2390.93|2399.12|2391.82|2399.18|2391.88|2397.9|2390.6|21
1733449560000|2024-12-06 01:46:00|2399.15|2391.85|2397.72|2390.42|2399.15|2391.85|2397.14|2389.84|24
1733449570000|2024-12-06 01:46:10|2397.69|2390.39|2397.05|2389.75|2398.85|2391.55|2397.01|2389.71|31
1733449580000|2024-12-06 01:46:20|2397.06|2389.76|2397.09|2389.79|2397.2|2389.9|2397.05|2389.75|20
1733449590000|2024-12-06 01:46:30|2397.08|2389.78|2397.07|2389.77|2397.81|2390.51|2396.5|2389.2|26
1733449600000|2024-12-06 01:46:40|2397.04|2389.74|2397.13|2389.83|2397.35|2390.05|2396.95|2389.65|27
1733449610000|2024-12-06 01:46:50|2397.11|2389.81|2399.29|2391.99|2399.55|2392.25|2396.95|2389.65|32
1733449620000|2024-12-06 01:47:00|2399.31|2392.01|2398.04|2390.74|2399.4|2392.1|2398.02|2390.72|32
1733449630000|2024-12-06 01:47:10|2398|2390.7|2399.7|2392.4|2399.83|2392.53|2398|2390.7|36
1733449640000|2024-12-06 01:47:20|2399.4|2392.1|2400.05|2392.75|2400.22|2392.92|2398.5|2391.2|32
1733449650000|2024-12-06 01:47:30|2399.55|2392.25|2402.04|2394.74|2402.07|2394.77|2399.55|2392.25|30
1733449660000|2024-12-06 01:47:40|2401.95|2394.65|2396.03|2388.73|2402.2|2394.9|2395.99|2388.69|35
1733449670000|2024-12-06 01:47:50|2396.13|2388.83|2396.15|2388.85|2397.1|2389.8|2396|2388.7|31
1733449680000|2024-12-06 01:48:00|2396.06|2388.76|2395.03|2387.73|2396.1|2388.8|2394.85|2387.55|28
1733449690000|2024-12-06 01:48:10|2395.15|2387.85|2396.04|2388.74|2396.2|2388.9|2395|2387.7|30
1733449700000|2024-12-06 01:48:20|2396.05|2388.75|2396.2|2388.9|2396.45|2389.15|2395.65|2388.35|31
1733449710000|2024-12-06 01:48:30|2396.16|2388.86|2397.07|2389.77|2397.15|2389.85|2396.11|2388.81|32
1733449720000|2024-12-06 01:48:40|2397.15|2389.85|2397.15|2389.85|2397.2|2389.9|2397|2389.7|11
1733449730000|2024-12-06 01:48:50|2397.22|2389.92|2398.21|2390.91|2398.5|2391.2|2397.15|2389.85|20
1733449740000|2024-12-06 01:49:00|2398.25|2390.95|2398.99|2391.69|2399.3|2392|2398.22|2390.92|28
1733449750000|2024-12-06 01:49:10|2398.93|2391.63|2398.1|2390.8|2399.15|2391.85|2397.7|2390.4|31
1733449760000|2024-12-06 01:49:20|2398.2|2390.9|2398.04|2390.74|2398.3|2391|2397.93|2390.63|25
1733449770000|2024-12-06 01:49:30|2397.95|2390.65|2398.04|2390.74|2398.15|2390.85|2397.9|2390.6|23
1733449780000|2024-12-06 01:49:40|2398.01|2390.71|2399.15|2391.85|2399.2|2391.9|2397.8|2390.5|28
1733449790000|2024-12-06 01:49:50|2399.4|2392.1|2399.1|2391.8|2400.15|2392.85|2399.1|2391.8|19
1733449800000|2024-12-06 01:50:00|2399.13|2391.83|2400.15|2392.85|2400.15|2392.85|2398.85|2391.55|32
1733449810000|2024-12-06 01:50:10|2400.01|2392.71|2399.1|2391.8|2400.01|2392.71|2398.85|2391.55|24
1733449820000|2024-12-06 01:50:20|2399.2|2391.9|2398.11|2390.81|2399.2|2391.9|2397.9|2390.6|29
1733449830000|2024-12-06 01:50:30|2398.08|2390.78|2398.15|2390.85|2398.4|2391.1|2397.9|2390.6|19
1733449840000|2024-12-06 01:50:40|2398.25|2390.95|2397.8|2390.5|2398.25|2390.95|2397.7|2390.4|14
1733449850000|2024-12-06 01:50:50|2397.85|2390.55|2398.97|2391.67|2399.05|2391.75|2397.85|2390.55|17
1733449860000|2024-12-06 01:51:00|2398.95|2391.65|2397.45|2390.15|2398.95|2391.65|2397.02|2389.72|28
1733449870000|2024-12-06 01:51:10|2398.04|2390.74|2399.1|2391.8|2399.21|2391.91|2397.5|2390.2|29
1733449880000|2024-12-06 01:51:20|2399.28|2391.98|2400.18|2392.88|2400.18|2392.88|2399.15|2391.85|22
1733449890000|2024-12-06 01:51:30|2400.02|2392.72|2401.31|2394.01|2401.37|2394.07|2399.75|2392.45|27
1733449900000|2024-12-06 01:51:40|2401.27|2393.97|2400.94|2393.64|2401.37|2394.07|2400.94|2393.64|17
1733449910000|2024-12-06 01:51:50|2400.15|2392.85|2399.05|2391.75|2402.05|2394.75|2399.05|2391.75|28
1733449920000|2024-12-06 01:52:00|2399.47|2392.17|2399.07|2391.77|2399.47|2392.17|2399.05|2391.75|30
1733449930000|2024-12-06 01:52:10|2399.05|2391.75|2399.09|2391.79|2399.15|2391.85|2398.65|2391.35|25
1733449940000|2024-12-06 01:52:20|2399.04|2391.74|2399.15|2391.85|2399.15|2391.85|2398.8|2391.5|14
1733449970000|2024-12-06 01:52:50|2399.65|2392.35|2399.65|2392.35|2399.65|2392.35|2399.65|2392.35|1
1733449980000|2024-12-06 01:53:00|2399.15|2391.85|2399.15|2391.85|2399.15|2391.85|2399.15|2391.85|1
1733450010000|2024-12-06 01:53:30|2398.65|2391.35|2398.65|2391.35|2398.65|2391.35|2398.15|2390.85|3
1733450030000|2024-12-06 01:53:50|2398.15|2390.85|2394.65|2387.35|2398.15|2390.85|2394.65|2387.35|5
1733450040000|2024-12-06 01:54:00|2394.15|2386.85|2394.15|2386.85|2394.15|2386.85|2394.15|2386.85|1
1733450050000|2024-12-06 01:54:10|2393.15|2385.85|2393.15|2385.85|2393.15|2385.85|2393.15|2385.85|1
1733450060000|2024-12-06 01:54:20|2393.65|2386.35|2393.15|2385.85|2393.65|2386.35|2393.15|2385.85|2
1733450080000|2024-12-06 01:54:40|2392.65|2385.35|2392.15|2384.85|2392.65|2385.35|2392.15|2384.85|2
1733450090000|2024-12-06 01:54:50|2392.65|2385.35|2392.65|2385.35|2392.65|2385.35|2392.65|2385.35|1
1733450100000|2024-12-06 01:55:00|2392.15|2384.85|2391.65|2384.35|2392.15|2384.85|2391.15|2383.85|3
1733450110000|2024-12-06 01:55:10|2392.15|2384.85|2393.65|2386.35|2393.65|2386.35|2392.15|2384.85|3
1733450120000|2024-12-06 01:55:20|2394.15|2386.85|2395.15|2387.85|2395.15|2387.85|2394.15|2386.85|3
1733450130000|2024-12-06 01:55:30|2394.15|2386.85|2394.15|2386.85|2394.15|2386.85|2394.15|2386.85|1
1733450170000|2024-12-06 01:56:10|2393.15|2385.85|2393.15|2385.85|2393.15|2385.85|2393.15|2385.85|1
1733450180000|2024-12-06 01:56:20|2393.65|2386.35|2393.15|2385.85|2393.65|2386.35|2393.15|2385.85|2
1733450190000|2024-12-06 01:56:30|2394.15|2386.85|2394.65|2387.35|2394.65|2387.35|2394.15|2386.85|4
1733450200000|2024-12-06 01:56:40|2394.15|2386.85|2394.15|2386.85|2394.15|2386.85|2394.15|2386.85|1
1733450240000|2024-12-06 01:57:20|2393.65|2386.35|2391.65|2384.35|2393.65|2386.35|2391.15|2383.85|4
1733450250000|2024-12-06 01:57:30|2391.15|2383.85|2391.15|2383.85|2391.15|2383.85|2391.15|2383.85|1
1733450260000|2024-12-06 01:57:40|2391.65|2384.35|2391.65|2384.35|2391.65|2384.35|2391.65|2384.35|1
1733450280000|2024-12-06 01:58:00|2391.15|2383.85|2391.15|2383.85|2391.15|2383.85|2391.15|2383.85|1
1733450290000|2024-12-06 01:58:10|2391.65|2384.35|2394.15|2386.85|2394.35|2387.05|2391.65|2384.35|7
1733450310000|2024-12-06 01:58:30|2393.15|2385.85|2393.15|2385.85|2393.15|2385.85|2393.15|2385.85|1
1733450320000|2024-12-06 01:58:40|2393.65|2386.35|2394.65|2387.35|2394.65|2387.35|2393.65|2386.35|3
1733450330000|2024-12-06 01:58:50|2394.15|2386.85|2394.15|2386.85|2394.15|2386.85|2394.15|2386.85|1
1733450340000|2024-12-06 01:59:00|2393.15|2385.85|2393.15|2385.85|2393.15|2385.85|2393.15|2385.85|1
1733450350000|2024-12-06 01:59:10|2392.15|2384.85|2391.15|2383.85|2392.15|2384.85|2391.15|2383.85|2
1733450370000|2024-12-06 01:59:30|2391.65|2384.35|2391.65|2384.35|2391.65|2384.35|2391.65|2384.35|1
1733450400000|2024-12-06 02:00:00|2391.15|2383.85|2391.65|2384.35|2391.65|2384.35|2391.15|2383.85|2
1733450410000|2024-12-06 02:00:10|2391.15|2383.85|2391.15|2383.85|2391.15|2383.85|2391.15|2383.85|1
1733450430000|2024-12-06 02:00:30|2391.65|2384.35|2391.65|2384.35|2391.65|2384.35|2391.65|2384.35|1
1733450440000|2024-12-06 02:00:40|2392.15|2384.85|2393.15|2385.85|2393.15|2385.85|2392.15|2384.85|2
1733450450000|2024-12-06 02:00:50|2392.69|2385.39|2392.8|2385.5|2392.83|2385.53|2392.4|2385.1|12
1733450460000|2024-12-06 02:01:00|2392.94|2385.64|2391.7|2384.4|2394.3|2387|2390.8|2383.5|36
1733450470000|2024-12-06 02:01:10|2392|2384.7|2392.03|2384.73|2393.04|2385.74|2391.6|2384.3|30
1733450480000|2024-12-06 02:01:20|2392.1|2384.8|2391.93|2384.63|2392.38|2385.08|2391.4|2384.1|21
1733450490000|2024-12-06 02:01:30|2391.95|2384.65|2389.95|2382.65|2392.15|2384.85|2389.9|2382.6|28
1733450500000|2024-12-06 02:01:40|2390.04|2382.74|2389.37|2382.07|2390.15|2382.85|2388.55|2381.25|22
1733450510000|2024-12-06 02:01:50|2389.67|2382.37|2390.23|2382.93|2391.15|2383.85|2389.6|2382.3|24
1733450520000|2024-12-06 02:02:00|2390.7|2383.4|2388.15|2380.85|2390.7|2383.4|2388.15|2380.85|32
1733450530000|2024-12-06 02:02:10|2388.59|2381.29|2387.19|2379.89|2388.69|2381.39|2386.9|2379.6|31
1733450540000|2024-12-06 02:02:20|2386.71|2379.41|2385.3|2378|2386.71|2379.41|2384.9|2377.6|27
1733450550000|2024-12-06 02:02:30|2385.58|2378.28|2385.93|2378.63|2385.93|2378.63|2384.9|2377.6|29
1733450560000|2024-12-06 02:02:40|2385.85|2378.55|2384.4|2377.1|2385.99|2378.69|2384.4|2377.1|26
1733450570000|2024-12-06 02:02:50|2384.37|2377.07|2385.11|2377.81|2385.5|2378.2|2383.85|2376.55|28
1733450580000|2024-12-06 02:03:00|2385.1|2377.8|2384.15|2376.85|2385.85|2378.55|2383.93|2376.63|34
1733450590000|2024-12-06 02:03:10|2383.8|2376.5|2383.71|2376.41|2384.15|2376.85|2383.25|2375.95|32
1733450600000|2024-12-06 02:03:20|2383.76|2376.46|2383.98|2376.68|2384.15|2376.85|2383.3|2376|33
1733450610000|2024-12-06 02:03:30|2384.03|2376.73|2384.3|2377|2385.2|2377.9|2383.5|2376.2|30
1733450620000|2024-12-06 02:03:40|2384.53|2377.23|2382.5|2375.2|2385.15|2377.85|2382.5|2375.2|30
1733450630000|2024-12-06 02:03:50|2382.76|2375.46|2382.19|2374.89|2383.15|2375.85|2382.19|2374.89|21
1733450640000|2024-12-06 02:04:00|2382.2|2374.9|2383.14|2375.84|2383.95|2376.65|2382.2|2374.9|34
1733450650000|2024-12-06 02:04:10|2383.12|2375.82|2383.2|2375.9|2384.18|2376.88|2383.09|2375.79|32
1733450660000|2024-12-06 02:04:20|2383.45|2376.15|2382.05|2374.75|2383.45|2376.15|2381.8|2374.5|27
1733450670000|2024-12-06 02:04:30|2381.95|2374.65|2384.11|2376.81|2384.11|2376.81|2381.95|2374.65|27
1733450680000|2024-12-06 02:04:40|2384.05|2376.75|2383.93|2376.63|2384.55|2377.25|2383.93|2376.63|32
1733450690000|2024-12-06 02:04:50|2383.92|2376.62|2383.17|2375.87|2384|2376.7|2383|2375.7|27
1733450700000|2024-12-06 02:05:00|2383.5|2376.2|2385.14|2377.84|2385.4|2378.1|2383.5|2376.2|31
1733450710000|2024-12-06 02:05:10|2385.04|2377.74|2386.93|2379.63|2387.15|2379.85|2384.85|2377.55|35
1733450720000|2024-12-06 02:05:20|2386.91|2379.61|2386.28|2378.98|2387.09|2379.79|2385.9|2378.6|32
1733450730000|2024-12-06 02:05:30|2386.23|2378.93|2387.05|2379.75|2387.2|2379.9|2385.9|2378.6|31
1733450740000|2024-12-06 02:05:40|2386.95|2379.65|2385.25|2377.95|2387.18|2379.88|2385.25|2377.95|34
1733450750000|2024-12-06 02:05:50|2385.5|2378.2|2384.28|2376.98|2385.5|2378.2|2383.6|2376.3|27
1733450760000|2024-12-06 02:06:00|2384.29|2376.99|2384.39|2377.09|2385.3|2378|2384.18|2376.88|26
1733450770000|2024-12-06 02:06:10|2384.32|2377.02|2384.35|2377.05|2385.23|2377.93|2384.32|2377.02|28
1733450780000|2024-12-06 02:06:20|2384.41|2377.11|2383.15|2375.85|2384.6|2377.3|2383.15|2375.85|32
1733450790000|2024-12-06 02:06:30|2383.39|2376.09|2383.41|2376.11|2384.2|2376.9|2383.2|2375.9|32
1733450800000|2024-12-06 02:06:40|2383.39|2376.09|2382.23|2374.93|2383.8|2376.5|2382.15|2374.85|28
1733450810000|2024-12-06 02:06:50|2382.26|2374.96|2381.15|2373.85|2382.45|2375.15|2381.15|2373.85|25
1733450820000|2024-12-06 02:07:00|2381.18|2373.88|2383.43|2376.13|2384.1|2376.8|2381.15|2373.85|27
1733450830000|2024-12-06 02:07:10|2383.46|2376.16|2383.44|2376.14|2384.3|2377|2383.15|2375.85|29
1733450840000|2024-12-06 02:07:20|2383.48|2376.18|2382.23|2374.93|2384.6|2377.3|2382.15|2374.85|26
1733450850000|2024-12-06 02:07:30|2382.45|2375.15|2383.07|2375.77|2383.15|2375.85|2381.41|2374.11|25
1733450860000|2024-12-06 02:07:40|2383|2375.7|2383.15|2375.85|2383.6|2376.3|2382.95|2375.65|17
1733450870000|2024-12-06 02:07:50|2383.35|2376.05|2383.17|2375.87|2383.55|2376.25|2383.16|2375.86|25
1733450880000|2024-12-06 02:08:00|2383.09|2375.79|2382.28|2374.98|2383.35|2376.05|2382.28|2374.98|31
1733450890000|2024-12-06 02:08:10|2382.35|2375.05|2382.15|2374.85|2382.85|2375.55|2382.15|2374.85|24
1733450900000|2024-12-06 02:08:20|2382.9|2375.6|2381.28|2373.98|2382.9|2375.6|2381.28|2373.98|30
1733450910000|2024-12-06 02:08:30|2381.29|2373.99|2379.26|2371.96|2381.29|2373.99|2379.18|2371.88|29
1733450920000|2024-12-06 02:08:40|2379.31|2372.01|2380.15|2372.85|2380.45|2373.15|2379.26|2371.96|14
1733450930000|2024-12-06 02:08:50|2380.5|2373.2|2379.16|2371.86|2380.5|2373.2|2379.11|2371.81|29
1733450940000|2024-12-06 02:09:00|2379.3|2372|2378.82|2371.52|2380.2|2372.9|2378.82|2371.52|29
1733450950000|2024-12-06 02:09:10|2378.05|2370.75|2378.05|2370.75|2378.35|2371.05|2377.9|2370.6|26
1733450960000|2024-12-06 02:09:20|2378.15|2370.85|2375.15|2367.85|2378.15|2370.85|2375.15|2367.85|26
1733450970000|2024-12-06 02:09:30|2374.9|2367.6|2376.25|2368.95|2376.25|2368.95|2374.28|2366.98|27
1733450980000|2024-12-06 02:09:40|2376.95|2369.65|2376.15|2368.85|2376.95|2369.65|2376.1|2368.8|22
1733450990000|2024-12-06 02:09:50|2375.65|2368.35|2374.3|2367|2375.65|2368.35|2374.15|2366.85|24
1733451000000|2024-12-06 02:10:00|2374.45|2367.15|2375.24|2367.94|2375.6|2368.3|2374.32|2367.02|19
1733451010000|2024-12-06 02:10:10|2375.14|2367.84|2375.29|2367.99|2375.6|2368.3|2374.29|2366.99|19
1733451020000|2024-12-06 02:10:20|2376.45|2369.15|2377.28|2369.98|2378.25|2370.95|2376.45|2369.15|27
1733451030000|2024-12-06 02:10:30|2377.3|2370|2375.08|2367.78|2377.55|2370.25|2374.98|2367.68|35
1733451040000|2024-12-06 02:10:40|2375.05|2367.75|2375.36|2368.06|2376.35|2369.05|2375.05|2367.75|27
1733451050000|2024-12-06 02:10:50|2376.2|2368.9|2377.34|2370.04|2378.4|2371.1|2376|2368.7|25
1733451060000|2024-12-06 02:11:00|2378.15|2370.85|2378.55|2371.25|2379.95|2372.65|2378.15|2370.85|22
1733451070000|2024-12-06 02:11:10|2378.6|2371.3|2379.29|2371.99|2380.15|2372.85|2378.6|2371.3|32
1733451080000|2024-12-06 02:11:20|2379.25|2371.95|2378.2|2370.9|2379.55|2372.25|2378.2|2370.9|27
1733451090000|2024-12-06 02:11:30|2378.25|2370.95|2378.15|2370.85|2378.6|2371.3|2377.05|2369.75|30
1733451100000|2024-12-06 02:11:40|2378.28|2370.98|2376.34|2369.04|2378.44|2371.14|2376.3|2369|28
1733451110000|2024-12-06 02:11:50|2376.24|2368.94|2376.13|2368.83|2376.95|2369.65|2376.1|2368.8|26
1733451120000|2024-12-06 02:12:00|2376.25|2368.95|2377.3|2370|2378.4|2371.1|2376.25|2368.95|29
1733451130000|2024-12-06 02:12:10|2377.4|2370.1|2376.15|2368.85|2377.55|2370.25|2376.15|2368.85|29
1733451140000|2024-12-06 02:12:20|2376.25|2368.95|2376.2|2368.9|2376.65|2369.35|2376.15|2368.85|23
1733451150000|2024-12-06 02:12:30|2376.15|2368.85|2376.15|2368.85|2376.55|2369.25|2376.1|2368.8|11
1733451160000|2024-12-06 02:12:40|2376.26|2368.96|2376.15|2368.85|2376.5|2369.2|2376.13|2368.83|15
1733451170000|2024-12-06 02:12:50|2376.17|2368.87|2375.21|2367.91|2376.2|2368.9|2375|2367.7|15
1733451180000|2024-12-06 02:13:00|2375.26|2367.96|2375.3|2368|2376.55|2369.25|2375.26|2367.96|29
1733451190000|2024-12-06 02:13:10|2375.38|2368.08|2376.11|2368.81|2376.21|2368.91|2375.2|2367.9|25
1733451200000|2024-12-06 02:13:20|2376.05|2368.75|2375.72|2368.42|2376.1|2368.8|2375.72|2368.42|4
1733451210000|2024-12-06 02:13:30|2375.45|2368.15|2376.09|2368.79|2376.75|2369.45|2375.4|2368.1|24
1733451220000|2024-12-06 02:13:40|2376.1|2368.8|2376.31|2369.01|2376.5|2369.2|2376.1|2368.8|19
1733451230000|2024-12-06 02:13:50|2376.3|2369|2375.24|2367.94|2376.31|2369.01|2375.24|2367.94|21
1733451240000|2024-12-06 02:14:00|2375.23|2367.93|2375.39|2368.09|2375.39|2368.09|2375.23|2367.93|13
1733451250000|2024-12-06 02:14:10|2375.35|2368.05|2375.94|2368.64|2376.1|2368.8|2375.26|2367.96|15
1733451260000|2024-12-06 02:14:20|2375.96|2368.66|2375.35|2368.05|2376.2|2368.9|2375.15|2367.85|24
1733451270000|2024-12-06 02:14:30|2375.19|2367.89|2375.37|2368.07|2375.47|2368.17|2375.19|2367.89|11
1733451280000|2024-12-06 02:14:40|2375.4|2368.1|2374.35|2367.05|2376.4|2369.1|2374.35|2367.05|18
1733451290000|2024-12-06 02:14:50|2374.4|2367.1|2375.3|2368|2375.3|2368|2374.35|2367.05|15
1733451300000|2024-12-06 02:15:00|2375.6|2368.3|2376.1|2368.8|2376.13|2368.83|2375.26|2367.96|25
1733451310000|2024-12-06 02:15:10|2376.75|2369.45|2377.15|2369.85|2377.75|2370.45|2376.15|2368.85|21
1733451320000|2024-12-06 02:15:20|2377.3|2370|2375.7|2368.4|2377.3|2370|2375.05|2367.75|31
1733451330000|2024-12-06 02:15:30|2375.15|2367.85|2375.95|2368.65|2376.15|2368.85|2375.15|2367.85|18
1733451340000|2024-12-06 02:15:40|2375.39|2368.09|2377.65|2370.35|2377.65|2370.35|2375.3|2368|24
1733451350000|2024-12-06 02:15:50|2377.25|2369.95|2377.4|2370.1|2378.75|2371.45|2377.25|2369.95|24
1733451360000|2024-12-06 02:16:00|2377.44|2370.14|2378.98|2371.68|2379.6|2372.3|2377.44|2370.14|25
1733451370000|2024-12-06 02:16:10|2378.81|2371.51|2376.29|2368.99|2378.81|2371.51|2376.23|2368.93|22
1733451380000|2024-12-06 02:16:20|2376.28|2368.98|2375.31|2368.01|2376.29|2368.99|2375.15|2367.85|19
1733451390000|2024-12-06 02:16:30|2375.47|2368.17|2378.07|2370.77|2378.65|2371.35|2375.47|2368.17|23
1733451400000|2024-12-06 02:16:40|2377.35|2370.05|2378.15|2370.85|2378.8|2371.5|2377.32|2370.02|17
1733451410000|2024-12-06 02:16:50|2378|2370.7|2377.4|2370.1|2378.09|2370.79|2377.15|2369.85|27
1733451420000|2024-12-06 02:17:00|2377.37|2370.07|2379.26|2371.96|2380.05|2372.75|2377.37|2370.07|19
1733451430000|2024-12-06 02:17:10|2379.29|2371.99|2382.11|2374.81|2383.05|2375.75|2379.29|2371.99|26
1733451440000|2024-12-06 02:17:20|2381.55|2374.25|2381.05|2373.75|2381.55|2374.25|2380.1|2372.8|23
1733451450000|2024-12-06 02:17:30|2381.4|2374.1|2382.35|2375.05|2383.05|2375.75|2381.4|2374.1|24
1733451460000|2024-12-06 02:17:40|2382.32|2375.02|2382.32|2375.02|2383.13|2375.83|2382.25|2374.95|13
1733451470000|2024-12-06 02:17:50|2382.37|2375.07|2383.45|2376.15|2383.75|2376.45|2382.26|2374.96|20
1733451480000|2024-12-06 02:18:00|2383.4|2376.1|2385.45|2378.15|2385.6|2378.3|2383.2|2375.9|28
1733451490000|2024-12-06 02:18:10|2385.29|2377.99|2385.28|2377.98|2386|2378.7|2385.15|2377.85|26
1733451500000|2024-12-06 02:18:20|2385.24|2377.94|2385.25|2377.95|2385.4|2378.1|2384.24|2376.94|23
1733451510000|2024-12-06 02:18:30|2385.5|2378.2|2385.75|2378.45|2385.8|2378.5|2384.42|2377.12|35
1733451520000|2024-12-06 02:18:40|2385.34|2378.04|2385.26|2377.96|2385.35|2378.05|2385.24|2377.94|26
1733451530000|2024-12-06 02:18:50|2385.3|2378|2388.25|2380.95|2388.25|2380.95|2385.26|2377.96|19
1733451540000|2024-12-06 02:19:00|2388.35|2381.05|2389.31|2382.01|2389.65|2382.35|2388.28|2380.98|25
1733451550000|2024-12-06 02:19:10|2389.34|2382.04|2390.13|2382.83|2390.15|2382.85|2389.15|2381.85|18
1733451560000|2024-12-06 02:19:20|2390.15|2382.85|2391.2|2383.9|2391.25|2383.95|2390.13|2382.83|21
1733451570000|2024-12-06 02:19:30|2391.15|2383.85|2391.1|2383.8|2391.15|2383.85|2390.21|2382.91|21
1733451580000|2024-12-06 02:19:40|2391.07|2383.77|2390.15|2382.85|2391.2|2383.9|2390.15|2382.85|22
1733451590000|2024-12-06 02:19:50|2390.4|2383.1|2391.15|2383.85|2391.3|2384|2389.95|2382.65|26
1733451600000|2024-12-06 02:20:00|2391.18|2383.88|2391.1|2383.8|2391.25|2383.95|2391.05|2383.75|20
1733451610000|2024-12-06 02:20:10|2390.7|2383.4|2390.09|2382.79|2390.71|2383.41|2390|2382.7|23
1733451620000|2024-12-06 02:20:20|2390.1|2382.8|2389.1|2381.8|2390.15|2382.85|2389.07|2381.77|16
1733451630000|2024-12-06 02:20:30|2389|2381.7|2388.26|2380.96|2389|2381.7|2387.05|2379.75|29
1733451640000|2024-12-06 02:20:40|2388.45|2381.15|2386.9|2379.6|2388.7|2381.4|2386.9|2379.6|27
1733451650000|2024-12-06 02:20:50|2387|2379.7|2386.26|2378.96|2387.2|2379.9|2385.95|2378.65|32
1733451660000|2024-12-06 02:21:00|2386.32|2379.02|2388.15|2380.85|2388.25|2380.95|2386.24|2378.94|28
1733451670000|2024-12-06 02:21:10|2388.25|2380.95|2389.21|2381.91|2389.25|2381.95|2388.25|2380.95|27
1733451680000|2024-12-06 02:21:20|2389.25|2381.95|2390.15|2382.85|2390.25|2382.95|2389.15|2381.85|10
1733451690000|2024-12-06 02:21:30|2389.65|2382.35|2392.18|2384.88|2392.18|2384.88|2389.65|2382.35|18
1733451700000|2024-12-06 02:21:40|2392.25|2384.95|2392.15|2384.85|2393.55|2386.25|2392.15|2384.85|21
1733451710000|2024-12-06 02:21:50|2392.35|2385.05|2391.15|2383.85|2392.35|2385.05|2391.15|2383.85|18
1733451720000|2024-12-06 02:22:00|2391.18|2383.88|2392.15|2384.85|2392.15|2384.85|2391.15|2383.85|17
1733451730000|2024-12-06 02:22:10|2392.25|2384.95|2394.15|2386.85|2394.26|2386.96|2392.25|2384.95|22
1733451740000|2024-12-06 02:22:20|2394.08|2386.78|2391.65|2384.35|2394.75|2387.45|2391.4|2384.1|21
1733451750000|2024-12-06 02:22:30|2391.55|2384.25|2388.8|2381.5|2392.18|2384.88|2388.8|2381.5|30
1733451760000|2024-12-06 02:22:40|2388.55|2381.25|2388|2380.7|2389.15|2381.85|2387.85|2380.55|24
1733451770000|2024-12-06 02:22:50|2387.85|2380.55|2386.15|2378.85|2388|2380.7|2385.85|2378.55|22
1733451780000|2024-12-06 02:23:00|2386.2|2378.9|2387.92|2380.62|2388.05|2380.75|2386.2|2378.9|33
1733451790000|2024-12-06 02:23:10|2387.97|2380.67|2388.27|2380.97|2389.2|2381.9|2387.45|2380.15|28
1733451800000|2024-12-06 02:23:20|2388.38|2381.08|2389.18|2381.88|2389.25|2381.95|2388.15|2380.85|19
1733451810000|2024-12-06 02:23:30|2389.15|2381.85|2389.23|2381.93|2389.45|2382.15|2388.29|2380.99|22
1733451820000|2024-12-06 02:23:40|2389.25|2381.95|2389.15|2381.85|2389.4|2382.1|2389.15|2381.85|19
1733451830000|2024-12-06 02:23:50|2389.3|2382|2390.5|2383.2|2390.75|2383.45|2389.25|2381.95|13
1733451840000|2024-12-06 02:24:00|2390.15|2382.85|2390.35|2383.05|2391.12|2383.82|2390.15|2382.85|19
1733451850000|2024-12-06 02:24:10|2390.3|2383|2390.2|2382.9|2390.4|2383.1|2389.97|2382.67|23
1733451860000|2024-12-06 02:24:20|2390.18|2382.88|2391.34|2384.04|2391.85|2384.55|2390.07|2382.77|23
1733451870000|2024-12-06 02:24:30|2391.29|2383.99|2390.33|2383.03|2391.29|2383.99|2390.25|2382.95|17
1733451880000|2024-12-06 02:24:40|2390.35|2383.05|2389.23|2381.93|2390.35|2383.05|2389.1|2381.8|23
1733451890000|2024-12-06 02:24:50|2389.32|2382.02|2389.3|2382|2389.34|2382.04|2389.18|2381.88|19
1733451900000|2024-12-06 02:25:00|2389.32|2382.02|2389.47|2382.17|2390.15|2382.85|2389.15|2381.85|12
1733451910000|2024-12-06 02:25:10|2390.15|2382.85|2390.4|2383.1|2390.45|2383.15|2389.15|2381.85|16
1733451920000|2024-12-06 02:25:20|2390.28|2382.98|2390.12|2382.82|2390.3|2383|2390.1|2382.8|13
1733451930000|2024-12-06 02:25:30|2390.07|2382.77|2390.15|2382.85|2391.05|2383.75|2389.94|2382.64|14
1733451940000|2024-12-06 02:25:40|2390.25|2382.95|2391.3|2384|2391.3|2384|2390.15|2382.85|22
1733451950000|2024-12-06 02:25:50|2391.45|2384.15|2391.26|2383.96|2392.05|2384.75|2391.15|2383.85|15
1733451960000|2024-12-06 02:26:00|2391.15|2383.85|2392.22|2384.92|2392.35|2385.05|2391.15|2383.85|13
1733451970000|2024-12-06 02:26:10|2392.23|2384.93|2391.25|2383.95|2392.23|2384.93|2391.15|2383.85|13
1733451980000|2024-12-06 02:26:20|2391.2|2383.9|2390.2|2382.9|2391.2|2383.9|2390.2|2382.9|10
1733451990000|2024-12-06 02:26:30|2390.18|2382.88|2390.34|2383.04|2391.15|2383.85|2389.15|2381.85|23
1733452000000|2024-12-06 02:26:40|2390.28|2382.98|2390.15|2382.85|2390.28|2382.98|2390.15|2382.85|5
1733452010000|2024-12-06 02:26:50|2390.18|2382.88|2391.32|2384.02|2391.95|2384.65|2390.18|2382.88|20
1733452020000|2024-12-06 02:27:00|2391.35|2384.05|2393.3|2386|2393.8|2386.5|2391.15|2383.85|24
1733452030000|2024-12-06 02:27:10|2393.55|2386.25|2394.4|2387.1|2394.95|2387.65|2393.53|2386.23|18
1733452040000|2024-12-06 02:27:20|2394.32|2387.02|2394.15|2386.85|2394.95|2387.65|2394.15|2386.85|12
1733452050000|2024-12-06 02:27:30|2394.23|2386.93|2394.15|2386.85|2394.23|2386.93|2393.95|2386.65|10
1733452060000|2024-12-06 02:27:40|2394.45|2387.15|2396.17|2388.87|2396.2|2388.9|2394.12|2386.82|14
1733452070000|2024-12-06 02:27:50|2396.22|2388.92|2396.46|2389.16|2396.5|2389.2|2396.1|2388.8|29
1733452080000|2024-12-06 02:28:00|2396.44|2389.14|2395.2|2387.9|2396.56|2389.26|2395.2|2387.9|22
1733452090000|2024-12-06 02:28:10|2395.27|2387.97|2396.02|2388.72|2396.15|2388.85|2395.25|2387.95|16
1733452100000|2024-12-06 02:28:20|2396.05|2388.75|2396.05|2388.75|2396.15|2388.85|2396.05|2388.75|25
1733452110000|2024-12-06 02:28:30|2396.02|2388.72|2395.1|2387.8|2396.02|2388.72|2394.8|2387.5|19
1733452120000|2024-12-06 02:28:40|2395.21|2387.91|2395.18|2387.88|2395.24|2387.94|2395.11|2387.81|15
1733452130000|2024-12-06 02:28:50|2395.15|2387.85|2396.05|2388.75|2396.05|2388.75|2395.1|2387.8|11
1733452140000|2024-12-06 02:29:00|2396.1|2388.8|2395.24|2387.94|2396.1|2388.8|2395.2|2387.9|22
1733452150000|2024-12-06 02:29:10|2395.23|2387.93|2395.18|2387.88|2395.32|2388.02|2395.18|2387.88|24
1733452160000|2024-12-06 02:29:20|2395.26|2387.96|2395.02|2387.72|2395.31|2388.01|2394.85|2387.55|7
1733452170000|2024-12-06 02:29:30|2395.15|2387.85|2395.11|2387.81|2395.2|2387.9|2395.11|2387.81|5
1733452180000|2024-12-06 02:29:40|2395.06|2387.76|2395.15|2387.85|2395.15|2387.85|2395.02|2387.72|11
1733452190000|2024-12-06 02:29:50|2395.13|2387.83|2395.15|2387.85|2395.25|2387.95|2395.13|2387.83|7
1733452200000|2024-12-06 02:30:00|2395.18|2387.88|2396.5|2389.2|2396.5|2389.2|2395.09|2387.79|9
1733452210000|2024-12-06 02:30:10|2396.2|2388.9|2396.4|2389.1|2396.45|2389.15|2395.9|2388.6|17
1733452220000|2024-12-06 02:30:20|2396.31|2389.01|2394.15|2386.85|2396.37|2389.07|2394.15|2386.85|21
1733452230000|2024-12-06 02:30:30|2394.95|2387.65|2393.15|2385.85|2394.95|2387.65|2393.15|2385.85|24
1733452240000|2024-12-06 02:30:40|2392.95|2385.65|2392.21|2384.91|2393.18|2385.88|2392.13|2384.83|22
1733452250000|2024-12-06 02:30:50|2392.24|2384.94|2391.08|2383.78|2392.26|2384.96|2391|2383.7|19
1733452260000|2024-12-06 02:31:00|2391.05|2383.75|2390.1|2382.8|2391.05|2383.75|2389.9|2382.6|29
1733452270000|2024-12-06 02:31:10|2390.09|2382.79|2390.19|2382.89|2390.75|2383.45|2390.06|2382.76|22
1733452280000|2024-12-06 02:31:20|2390.24|2382.94|2392.05|2384.75|2392.2|2384.9|2390.24|2382.94|23
1733452290000|2024-12-06 02:31:30|2392|2384.7|2391.1|2383.8|2392|2384.7|2390.55|2383.25|26
1733452300000|2024-12-06 02:31:40|2391.11|2383.81|2390.15|2382.85|2391.11|2383.81|2389.9|2382.6|21
1733452310000|2024-12-06 02:31:50|2390.05|2382.75|2389.8|2382.5|2390.2|2382.9|2389.75|2382.45|12
1733452320000|2024-12-06 02:32:00|2390.09|2382.79|2391.09|2383.79|2391.2|2383.9|2389.17|2381.87|22
1733452330000|2024-12-06 02:32:10|2390.85|2383.55|2391.05|2383.75|2391.15|2383.85|2390.7|2383.4|21
1733452340000|2024-12-06 02:32:20|2389.97|2382.67|2390.4|2383.1|2390.4|2383.1|2389.1|2381.8|28
1733452350000|2024-12-06 02:32:30|2390.45|2383.15|2390.15|2382.85|2391.2|2383.9|2390.15|2382.85|28
1733452360000|2024-12-06 02:32:40|2390.4|2383.1|2389.15|2381.85|2390.4|2383.1|2389.15|2381.85|23
1733452370000|2024-12-06 02:32:50|2389.05|2381.75|2387.58|2380.28|2389.15|2381.85|2387.15|2379.85|23
1733452380000|2024-12-06 02:33:00|2387.55|2380.25|2388.41|2381.11|2388.65|2381.35|2387.5|2380.2|27
1733452390000|2024-12-06 02:33:10|2388.94|2381.64|2391|2383.7|2391|2383.7|2388.25|2380.95|25
1733452400000|2024-12-06 02:33:20|2390.94|2383.64|2392.24|2384.94|2392.65|2385.35|2390.46|2383.16|19
1733452410000|2024-12-06 02:33:30|2392.25|2384.95|2391.1|2383.8|2392.5|2385.2|2390.95|2383.65|18
1733452420000|2024-12-06 02:33:40|2391.05|2383.75|2390.07|2382.77|2391.2|2383.9|2389.8|2382.5|24
1733452430000|2024-12-06 02:33:50|2390.1|2382.8|2390.44|2383.14|2390.44|2383.14|2389.8|2382.5|20
1733452440000|2024-12-06 02:34:00|2390.35|2383.05|2391.1|2383.8|2391.65|2384.35|2390.15|2382.85|20
1733452450000|2024-12-06 02:34:10|2391.05|2383.75|2390.7|2383.4|2392.34|2385.04|2390.7|2383.4|32
1733452460000|2024-12-06 02:34:20|2390.54|2383.24|2388.55|2381.25|2390.54|2383.24|2386.85|2379.55|32
1733452470000|2024-12-06 02:34:30|2388.49|2381.19|2389.31|2382.01|2390.2|2382.9|2388.33|2381.03|33
1733452480000|2024-12-06 02:34:40|2389.5|2382.2|2389.11|2381.81|2389.55|2382.25|2389|2381.7|16
1733452490000|2024-12-06 02:34:50|2389.13|2381.83|2389.18|2381.88|2389.35|2382.05|2389.1|2381.8|22
1733452500000|2024-12-06 02:35:00|2389.15|2381.85|2390.15|2382.85|2390.15|2382.85|2389.15|2381.85|21
1733452510000|2024-12-06 02:35:10|2390.18|2382.88|2390.15|2382.85|2390.65|2383.35|2389.89|2382.59|22
1733452520000|2024-12-06 02:35:20|2390.49|2383.19|2391.11|2383.81|2392.11|2384.81|2390.3|2383|19
1733452530000|2024-12-06 02:35:30|2390.95|2383.65|2393.25|2385.95|2393.25|2385.95|2390.95|2383.65|21
1733452540000|2024-12-06 02:35:40|2393.3|2386|2393.13|2385.83|2393.3|2386|2393.1|2385.8|6
1733452550000|2024-12-06 02:35:50|2393.2|2385.9|2394.09|2386.79|2394.45|2387.15|2393.15|2385.85|18
1733452560000|2024-12-06 02:36:00|2394.13|2386.83|2393.26|2385.96|2394.25|2386.95|2393.23|2385.93|20
1733452570000|2024-12-06 02:36:10|2393.31|2386.01|2394.4|2387.1|2394.4|2387.1|2393.19|2385.89|21
1733452580000|2024-12-06 02:36:20|2394.15|2386.85|2394.1|2386.8|2394.45|2387.15|2393.2|2385.9|25
1733452590000|2024-12-06 02:36:30|2394.15|2386.85|2394|2386.7|2394.15|2386.85|2393.85|2386.55|21
1733452600000|2024-12-06 02:36:40|2393.94|2386.64|2394.1|2386.8|2394.18|2386.88|2393.94|2386.64|18
1733452610000|2024-12-06 02:36:50|2394.05|2386.75|2392.15|2384.85|2394.05|2386.75|2391.95|2384.65|21
1733452620000|2024-12-06 02:37:00|2391.89|2384.59|2391.21|2383.91|2391.95|2384.65|2390.85|2383.55|26
1733452630000|2024-12-06 02:37:10|2391.24|2383.94|2391.5|2384.2|2392.15|2384.85|2391.21|2383.91|24
1733452640000|2024-12-06 02:37:20|2391.24|2383.94|2391.25|2383.95|2391.29|2383.99|2391.12|2383.82|20
1733452650000|2024-12-06 02:37:30|2391.26|2383.96|2391.35|2384.05|2392.13|2384.83|2391.09|2383.79|19
1733452660000|2024-12-06 02:37:40|2391.45|2384.15|2393.25|2385.95|2393.25|2385.95|2391.4|2384.1|27
1733452670000|2024-12-06 02:37:50|2393.6|2386.3|2393.08|2385.78|2393.68|2386.38|2393.08|2385.78|11
1733452680000|2024-12-06 02:38:00|2393.13|2385.83|2393.43|2386.13|2393.45|2386.15|2393.13|2385.83|14
1733452690000|2024-12-06 02:38:10|2393.45|2386.15|2393.24|2385.94|2394|2386.7|2393.15|2385.85|19
1733452700000|2024-12-06 02:38:20|2393.31|2386.01|2393.38|2386.08|2393.46|2386.16|2393.3|2386|11
1733452710000|2024-12-06 02:38:30|2393.26|2385.96|2393.23|2385.93|2393.75|2386.45|2393.15|2385.85|16
1733452720000|2024-12-06 02:38:40|2393.19|2385.89|2393.2|2385.9|2393.4|2386.1|2393.13|2385.83|13
1733452730000|2024-12-06 02:38:50|2393.22|2385.92|2393.15|2385.85|2393.36|2386.06|2392.9|2385.6|21
1733452740000|2024-12-06 02:39:00|2393.09|2385.79|2395.55|2388.25|2395.55|2388.25|2392.31|2385.01|23
1733452750000|2024-12-06 02:39:10|2395.63|2388.33|2395.34|2388.04|2395.91|2388.61|2395.3|2388|13
1733452760000|2024-12-06 02:39:20|2395.3|2388|2395.45|2388.15|2395.45|2388.15|2395.25|2387.95|4
1733452770000|2024-12-06 02:39:30|2395.35|2388.05|2396.5|2389.2|2396.6|2389.3|2395.25|2387.95|19
1733452780000|2024-12-06 02:39:40|2396.53|2389.23|2397.28|2389.98|2397.3|2390|2396.4|2389.1|14
1733452790000|2024-12-06 02:39:50|2397.06|2389.76|2396.37|2389.07|2397.06|2389.76|2396.36|2389.06|14
1733452800000|2024-12-06 02:40:00|2396.31|2389.01|2395.36|2388.06|2396.43|2389.13|2395.36|2388.06|16
1733452810000|2024-12-06 02:40:10|2395.35|2388.05|2395.3|2388|2395.6|2388.3|2395|2387.7|20
1733452820000|2024-12-06 02:40:20|2395.33|2388.03|2396.31|2389.01|2396.95|2389.65|2395.33|2388.03|17
1733452830000|2024-12-06 02:40:30|2396.24|2388.94|2395.06|2387.76|2396.3|2389|2394.95|2387.65|23
1733452840000|2024-12-06 02:40:40|2395.04|2387.74|2395.83|2388.53|2395.96|2388.66|2395.04|2387.74|17
1733452850000|2024-12-06 02:40:50|2395.72|2388.42|2396.08|2388.78|2396.15|2388.85|2395.19|2387.89|22
1733452860000|2024-12-06 02:41:00|2396.05|2388.75|2396.07|2388.77|2396.07|2388.77|2395.14|2387.84|20
1733452870000|2024-12-06 02:41:10|2396.15|2388.85|2396.15|2388.85|2396.45|2389.15|2395.8|2388.5|22
1733452880000|2024-12-06 02:41:20|2396.13|2388.83|2396.49|2389.19|2396.49|2389.19|2395.85|2388.55|22
1733452890000|2024-12-06 02:41:30|2396.4|2389.1|2397.15|2389.85|2397.5|2390.2|2396.4|2389.1|17
1733452900000|2024-12-06 02:41:40|2397.27|2389.97|2397.35|2390.05|2397.7|2390.4|2397|2389.7|18
1733452910000|2024-12-06 02:41:50|2397.23|2389.93|2398.8|2391.5|2398.8|2391.5|2397.15|2389.85|14
1733452920000|2024-12-06 02:42:00|2398.2|2390.9|2398.3|2391|2398.55|2391.25|2397.24|2389.94|27
1733452930000|2024-12-06 02:42:10|2398.35|2391.05|2398.24|2390.94|2398.65|2391.35|2398.15|2390.85|12
1733452940000|2024-12-06 02:42:20|2398.26|2390.96|2398.24|2390.94|2398.31|2391.01|2398.18|2390.88|16
1733452950000|2024-12-06 02:42:30|2398.25|2390.95|2398.96|2391.66|2398.96|2391.66|2398.22|2390.92|13
1733452960000|2024-12-06 02:42:40|2399.1|2391.8|2399.15|2391.85|2399.15|2391.85|2399.05|2391.75|10
1733452970000|2024-12-06 02:42:50|2399.13|2391.83|2399.13|2391.83|2399.15|2391.85|2399.05|2391.75|16
1733452980000|2024-12-06 02:43:00|2399.2|2391.9|2400.03|2392.73|2400.1|2392.8|2399.15|2391.85|11
1733452990000|2024-12-06 02:43:10|2400.04|2392.74|2401.07|2393.77|2401.15|2393.85|2400.01|2392.71|15
1733453000000|2024-12-06 02:43:20|2401.01|2393.71|2400.15|2392.85|2401.01|2393.71|2400.15|2392.85|13
1733453010000|2024-12-06 02:43:30|2400.21|2392.91|2401.15|2393.85|2401.2|2393.9|2400.21|2392.91|7
1733453020000|2024-12-06 02:43:40|2401.05|2393.75|2401.15|2393.85|2401.25|2393.95|2400.95|2393.65|16
1733453030000|2024-12-06 02:43:50|2401.13|2393.83|2400.24|2392.94|2401.2|2393.9|2400.23|2392.93|17
1733453040000|2024-12-06 02:44:00|2400.25|2392.95|2401.03|2393.73|2401.15|2393.85|2400.18|2392.88|17
1733453050000|2024-12-06 02:44:10|2401.25|2393.95|2401.21|2393.91|2401.75|2394.45|2401.18|2393.88|12
1733453060000|2024-12-06 02:44:20|2401.15|2393.85|2402.04|2394.74|2402.15|2394.85|2401.15|2393.85|14
1733453070000|2024-12-06 02:44:30|2402.15|2394.85|2402|2394.7|2402.15|2394.85|2401.95|2394.65|7
1733453080000|2024-12-06 02:44:40|2402.15|2394.85|2402.25|2394.95|2403.05|2395.75|2402.15|2394.85|25
1733453090000|2024-12-06 02:44:50|2402.23|2394.93|2403.2|2395.9|2403.25|2395.95|2402.23|2394.93|17
1733453100000|2024-12-06 02:45:00|2403.17|2395.87|2403.15|2395.85|2403.2|2395.9|2403.1|2395.8|12
1733453110000|2024-12-06 02:45:10|2403.17|2395.87|2403.75|2396.45|2404.25|2396.95|2403.17|2395.87|26
1733453120000|2024-12-06 02:45:20|2403.22|2395.92|2403.55|2396.25|2403.8|2396.5|2403.22|2395.92|16
1733453130000|2024-12-06 02:45:30|2403.51|2396.21|2403.29|2395.99|2404.01|2396.71|2403.29|2395.99|17
1733453140000|2024-12-06 02:45:40|2403.27|2395.97|2403.27|2395.97|2403.34|2396.04|2402.59|2395.29|23
1733453150000|2024-12-06 02:45:50|2403.18|2395.88|2401.07|2393.77|2403.18|2395.88|2401.05|2393.75|23
1733453160000|2024-12-06 02:46:00|2400.45|2393.15|2400.4|2393.1|2401.1|2393.8|2399.15|2391.85|24
1733453170000|2024-12-06 02:46:10|2400.43|2393.13|2403.05|2395.75|2403.05|2395.75|2400.43|2393.13|22
1733453180000|2024-12-06 02:46:20|2402.25|2394.95|2403.38|2396.08|2404.1|2396.8|2402.15|2394.85|21
1733453190000|2024-12-06 02:46:30|2403.4|2396.1|2403.4|2396.1|2403.63|2396.33|2403.4|2396.1|13
1733453200000|2024-12-06 02:46:40|2403.37|2396.07|2403.57|2396.27|2404.09|2396.79|2403.15|2395.85|10
1733453210000|2024-12-06 02:46:50|2403.67|2396.37|2403.34|2396.04|2403.67|2396.37|2403.34|2396.04|15
1733453220000|2024-12-06 02:47:00|2403.37|2396.07|2403.47|2396.17|2404.15|2396.85|2403.34|2396.04|16
1733453230000|2024-12-06 02:47:10|2403.65|2396.35|2404.45|2397.15|2404.7|2397.4|2403.4|2396.1|18
1733453240000|2024-12-06 02:47:20|2403.85|2396.55|2403.6|2396.3|2404.3|2397|2403.6|2396.3|16
1733453250000|2024-12-06 02:47:30|2403.35|2396.05|2403.43|2396.13|2404.05|2396.75|2402.61|2395.31|20
1733453260000|2024-12-06 02:47:40|2403.41|2396.11|2403.63|2396.33|2404.75|2397.45|2403.15|2395.85|16
1733453270000|2024-12-06 02:47:50|2403.57|2396.27|2403.61|2396.31|2403.63|2396.33|2403.53|2396.23|5
1733453280000|2024-12-06 02:48:00|2403.57|2396.27|2403.57|2396.27|2403.61|2396.31|2403.44|2396.14|11
1733453290000|2024-12-06 02:48:10|2403.61|2396.31|2403.9|2396.6|2403.9|2396.6|2403.25|2395.95|6
1733453300000|2024-12-06 02:48:20|2403.6|2396.3|2404.3|2397|2404.4|2397.1|2403.6|2396.3|9
1733453310000|2024-12-06 02:48:30|2404.25|2396.95|2404.25|2396.95|2404.3|2397|2404.25|2396.95|5
1733453320000|2024-12-06 02:48:40|2403.75|2396.45|2403.43|2396.13|2403.75|2396.45|2403.25|2395.95|18
1733453330000|2024-12-06 02:48:50|2403.47|2396.17|2403.5|2396.2|2403.5|2396.2|2403.43|2396.13|4
1733453340000|2024-12-06 02:49:00|2403.47|2396.17|2401.34|2394.04|2403.5|2396.2|2401.34|2394.04|15
1733453350000|2024-12-06 02:49:10|2401.27|2393.97|2400.51|2393.21|2401.6|2394.3|2400.51|2393.21|14
1733453360000|2024-12-06 02:49:20|2400.55|2393.25|2398.84|2391.54|2400.55|2393.25|2398.67|2391.37|23
1733453370000|2024-12-06 02:49:30|2398.79|2391.49|2399.2|2391.9|2399.35|2392.05|2398.47|2391.17|13
1733453380000|2024-12-06 02:49:40|2399.18|2391.88|2398.47|2391.17|2399.21|2391.91|2398.39|2391.09|14
1733453390000|2024-12-06 02:49:50|2398.43|2391.13|2400.35|2393.05|2400.35|2393.05|2398.43|2391.13|11
1733453400000|2024-12-06 02:50:00|2399.49|2392.19|2400.32|2393.02|2400.5|2393.2|2399.49|2392.19|17
1733453410000|2024-12-06 02:50:10|2400.33|2393.03|2400.45|2393.15|2401.15|2393.85|2400.15|2392.85|17
1733453420000|2024-12-06 02:50:20|2400.15|2392.85|2402.31|2395.01|2403.05|2395.75|2400.15|2392.85|17
1733453430000|2024-12-06 02:50:30|2402.25|2394.95|2401.39|2394.09|2402.65|2395.35|2401.34|2394.04|24
1733453440000|2024-12-06 02:50:40|2401.47|2394.17|2402.15|2394.85|2402.31|2395.01|2401.24|2393.94|12
1733453450000|2024-12-06 02:50:50|2402.6|2395.3|2402.61|2395.31|2403.5|2396.2|2402.15|2394.85|16
1733453460000|2024-12-06 02:51:00|2402.63|2395.33|2402.47|2395.17|2402.67|2395.37|2402.34|2395.04|16
1733453470000|2024-12-06 02:51:10|2402.46|2395.16|2403.22|2395.92|2403.23|2395.93|2402.31|2395.01|12
1733453480000|2024-12-06 02:51:20|2403.15|2395.85|2403.15|2395.85|2403.15|2395.85|2403.15|2395.85|1
1733453490000|2024-12-06 02:51:30|2402.15|2394.85|2402.65|2395.35|2402.65|2395.35|2402.15|2394.85|2
1733453500000|2024-12-06 02:51:40|2402.15|2394.85|2402.15|2394.85|2402.15|2394.85|2402.15|2394.85|1
1733453540000|2024-12-06 02:52:20|2402.65|2395.35|2402.65|2395.35|2402.65|2395.35|2402.65|2395.35|1
1733453550000|2024-12-06 02:52:30|2402.15|2394.85|2402.15|2394.85|2402.15|2394.85|2402.15|2394.85|1
1733453560000|2024-12-06 02:52:40|2403.15|2395.85|2402.15|2394.85|2403.15|2395.85|2402.15|2394.85|2
1733453580000|2024-12-06 02:53:00|2401.65|2394.35|2400.15|2392.85|2401.65|2394.35|2400.15|2392.85|3
1733453590000|2024-12-06 02:53:10|2399.75|2392.45|2396.15|2388.85|2399.75|2392.45|2396.15|2388.85|10
1733453610000|2024-12-06 02:53:30|2396.65|2389.35|2397.4|2390.1|2397.45|2390.15|2396.65|2389.35|4
1733453620000|2024-12-06 02:53:40|2399.15|2391.85|2400.15|2392.85|2400.15|2392.85|2399.15|2391.85|4
1733453630000|2024-12-06 02:53:50|2399.65|2392.35|2399.15|2391.85|2399.65|2392.35|2399.15|2391.85|2
1733453640000|2024-12-06 02:54:00|2398.15|2390.85|2398.15|2390.85|2398.15|2390.85|2398.15|2390.85|1
1733453650000|2024-12-06 02:54:10|2398.65|2391.35|2398.65|2391.35|2398.65|2391.35|2398.65|2391.35|1
1733453660000|2024-12-06 02:54:20|2399.15|2391.85|2399.15|2391.85|2399.15|2391.85|2399.15|2391.85|1
1733453670000|2024-12-06 02:54:30|2400.15|2392.85|2400.15|2392.85|2400.15|2392.85|2400.15|2392.85|1
1733453680000|2024-12-06 02:54:40|2401.15|2393.85|2401.15|2393.85|2401.15|2393.85|2401.15|2393.85|1
1733453700000|2024-12-06 02:55:00|2401.65|2394.35|2402.15|2394.85|2402.25|2394.95|2401.65|2394.35|4
1733453710000|2024-12-06 02:55:10|2403.15|2395.85|2403.15|2395.85|2403.15|2395.85|2403.15|2395.85|1
1733453730000|2024-12-06 02:55:30|2403.25|2395.95|2403.15|2395.85|2403.25|2395.95|2403.15|2395.85|2
1733453750000|2024-12-06 02:55:50|2402.9|2395.6|2403.15|2395.85|2403.15|2395.85|2402.25|2394.95|7
1733453760000|2024-12-06 02:56:00|2402.65|2395.35|2402.15|2394.85|2402.65|2395.35|2402.15|2394.85|2
1733453770000|2024-12-06 02:56:10|2402.25|2394.95|2402.25|2394.95|2402.25|2394.95|2402.25|2394.95|1
1733453780000|2024-12-06 02:56:20|2402.15|2394.85|2402.25|2394.95|2402.25|2394.95|2402.15|2394.85|2
1733453790000|2024-12-06 02:56:30|2402.15|2394.85|2402.15|2394.85|2402.15|2394.85|2402.15|2394.85|1
1733453810000|2024-12-06 02:56:50|2401.3|2394|2401.15|2393.85|2401.3|2394|2401.15|2393.85|3
1733453830000|2024-12-06 02:57:10|2401.8|2394.5|2400.34|2393.04|2401.8|2394.5|2400.34|2393.04|9
1733453840000|2024-12-06 02:57:20|2400.3|2393|2400.27|2392.97|2400.38|2393.08|2400.24|2392.94|16
1733453850000|2024-12-06 02:57:30|2400.25|2392.95|2399.35|2392.05|2400.45|2393.15|2399.25|2391.95|21
1733453860000|2024-12-06 02:57:40|2399.38|2392.08|2399.21|2391.91|2399.38|2392.08|2399|2391.7|12
1733453870000|2024-12-06 02:57:50|2399.18|2391.88|2399.13|2391.83|2399.18|2391.88|2399.13|2391.83|2
1733453880000|2024-12-06 02:58:00|2399.05|2391.75|2398.27|2390.97|2399.06|2391.76|2398.2|2390.9|10
1733453890000|2024-12-06 02:58:10|2398.3|2391|2398.32|2391.02|2398.53|2391.23|2398.3|2391|11
1733453900000|2024-12-06 02:58:20|2398.27|2390.97|2397.27|2389.97|2398.3|2391|2397.15|2389.85|12
1733453910000|2024-12-06 02:58:30|2397.24|2389.94|2397.3|2390|2397.6|2390.3|2396.34|2389.04|14
1733453920000|2024-12-06 02:58:40|2397.27|2389.97|2397.28|2389.98|2397.33|2390.03|2397.25|2389.95|17
1733453930000|2024-12-06 02:58:50|2397.2|2389.9|2396.55|2389.25|2397.28|2389.98|2396.55|2389.25|12
1733453940000|2024-12-06 02:59:00|2396.51|2389.21|2396.58|2389.28|2397.45|2390.15|2396.15|2388.85|20
1733453950000|2024-12-06 02:59:10|2397|2389.7|2396.3|2389|2397|2389.7|2396.27|2388.97|10
1733453960000|2024-12-06 02:59:20|2396.27|2388.97|2396.43|2389.13|2396.45|2389.15|2396.27|2388.97|13
1733453970000|2024-12-06 02:59:30|2396.8|2389.5|2398.38|2391.08|2398.75|2391.45|2396.8|2389.5|28
1733453980000|2024-12-06 02:59:40|2399.25|2391.95|2398.58|2391.28|2399.25|2391.95|2398.15|2390.85|26
1733453990000|2024-12-06 02:59:50|2398.59|2391.29|2398.69|2391.39|2399.65|2392.35|2398.15|2390.85|27
1733454000000|2024-12-06 03:00:00|2398.55|2391.25|2397.55|2390.25|2400.6|2393.3|2397.55|2390.25|30
1733454010000|2024-12-06 03:00:10|2397.3|2390|2395.75|2388.45|2397.3|2390|2395.75|2388.45|32
1733454020000|2024-12-06 03:00:20|2395.7|2388.4|2395.1|2387.8|2396.13|2388.83|2395|2387.7|25
1733454030000|2024-12-06 03:00:30|2395.05|2387.75|2394.39|2387.09|2395.05|2387.75|2394.15|2386.85|25
1733454040000|2024-12-06 03:00:40|2394.36|2387.06|2393.07|2385.77|2394.45|2387.15|2393.07|2385.77|24
1733454050000|2024-12-06 03:00:50|2393.04|2385.74|2392.99|2385.69|2393.2|2385.9|2392.15|2384.85|23
1733454060000|2024-12-06 03:01:00|2392.45|2385.15|2389.15|2381.85|2392.45|2385.15|2389.15|2381.85|31
1733454070000|2024-12-06 03:01:10|2389.4|2382.1|2387.13|2379.83|2389.4|2382.1|2387.1|2379.8|34
1733454080000|2024-12-06 03:01:20|2387.15|2379.85|2384.95|2377.65|2387.37|2380.07|2384.95|2377.65|34
1733454090000|2024-12-06 03:01:30|2384.75|2377.45|2385.1|2377.8|2385.35|2378.05|2384.2|2376.9|30
1733454100000|2024-12-06 03:01:40|2385.08|2377.78|2386.11|2378.81|2386.5|2379.2|2385.08|2377.78|33
1733454110000|2024-12-06 03:01:50|2386.12|2378.82|2384.5|2377.2|2387.32|2380.02|2384.19|2376.89|35
1733454120000|2024-12-06 03:02:00|2384.45|2377.15|2383|2375.7|2385|2377.7|2382.38|2375.08|34
1733454130000|2024-12-06 03:02:10|2383.05|2375.75|2381.24|2373.94|2383.95|2376.65|2381.24|2373.94|30
1733454140000|2024-12-06 03:02:20|2381.31|2374.01|2381.1|2373.8|2382|2374.7|2380.51|2373.21|36
1733454150000|2024-12-06 03:02:30|2381.31|2374.01|2382|2374.7|2382.65|2375.35|2380.53|2373.23|35
1733454160000|2024-12-06 03:02:40|2381.55|2374.25|2378.65|2371.35|2381.55|2374.25|2378.65|2371.35|32
1733454170000|2024-12-06 03:02:50|2378.35|2371.05|2379.99|2372.69|2381.04|2373.74|2378.35|2371.05|32
1733454180000|2024-12-06 03:03:00|2380|2372.7|2376.9|2369.6|2380|2372.7|2376.9|2369.6|33
1733454190000|2024-12-06 03:03:10|2376.85|2369.55|2375.2|2367.9|2376.85|2369.55|2375.15|2367.85|33
1733454200000|2024-12-06 03:03:20|2375.18|2367.88|2373.41|2366.11|2375.18|2367.88|2373.41|2366.11|30
1733454210000|2024-12-06 03:03:30|2373.54|2366.24|2373.1|2365.8|2374.15|2366.85|2372.4|2365.1|27
1733454220000|2024-12-06 03:03:40|2373|2365.7|2375.4|2368.1|2375.5|2368.2|2373|2365.7|30
1733454230000|2024-12-06 03:03:50|2375.38|2368.08|2376.19|2368.89|2377.2|2369.9|2375.23|2367.93|22
1733454240000|2024-12-06 03:04:00|2376.25|2368.95|2377.14|2369.84|2377.25|2369.95|2375.99|2368.69|34
1733454250000|2024-12-06 03:04:10|2377.1|2369.8|2380.3|2373|2380.7|2373.4|2377.1|2369.8|28
1733454260000|2024-12-06 03:04:20|2380.25|2372.95|2379.37|2372.07|2380.25|2372.95|2378.52|2371.22|36
1733454270000|2024-12-06 03:04:30|2379.62|2372.32|2378.56|2371.26|2379.63|2372.33|2378.33|2371.03|35
1733454280000|2024-12-06 03:04:40|2378.5|2371.2|2381.68|2374.38|2382.22|2374.92|2378.41|2371.11|31
1733454290000|2024-12-06 03:04:50|2381.67|2374.37|2382.31|2375.01|2382.31|2375.01|2380.54|2373.24|28
1733454300000|2024-12-06 03:05:00|2382.35|2375.05|2381.55|2374.25|2383.91|2376.61|2381.25|2373.95|35
1733454310000|2024-12-06 03:05:10|2381.49|2374.19|2380.3|2373|2381.49|2374.19|2379.2|2371.9|34
1733454320000|2024-12-06 03:05:20|2380.2|2372.9|2381.14|2373.84|2381.25|2373.95|2378.9|2371.6|29
1733454330000|2024-12-06 03:05:30|2380.96|2373.66|2380.35|2373.05|2381.5|2374.2|2379.8|2372.5|36
1733454340000|2024-12-06 03:05:40|2380.4|2373.1|2384.57|2377.27|2384.57|2377.27|2380.24|2372.94|29
1733454350000|2024-12-06 03:05:50|2384.56|2377.26|2383.7|2376.4|2385.55|2378.25|2383.7|2376.4|31
1733454360000|2024-12-06 03:06:00|2383.66|2376.36|2384.88|2377.58|2386.28|2378.98|2383.57|2376.27|34
1733454370000|2024-12-06 03:06:10|2384.83|2377.53|2386.45|2379.15|2387.6|2380.3|2384.56|2377.26|37
1733454380000|2024-12-06 03:06:20|2386.65|2379.35|2383.49|2376.19|2386.65|2379.35|2383.3|2376|36
1733454390000|2024-12-06 03:06:30|2383.4|2376.1|2381.35|2374.05|2383.45|2376.15|2381.35|2374.05|32
1733454400000|2024-12-06 03:06:40|2381.3|2374|2378.6|2371.3|2381.3|2374|2378.6|2371.3|37
1733454410000|2024-12-06 03:06:50|2378.54|2371.24|2379.56|2372.26|2380.35|2373.05|2378.35|2371.05|32
1733454420000|2024-12-06 03:07:00|2379.51|2372.21|2376.3|2369|2379.62|2372.32|2375.75|2368.45|39
1733454430000|2024-12-06 03:07:10|2376.35|2369.05|2378.05|2370.75|2379.4|2372.1|2376.35|2369.05|36
1733454440000|2024-12-06 03:07:20|2377.94|2370.64|2378.99|2371.69|2379.63|2372.33|2377.33|2370.03|37
1733454450000|2024-12-06 03:07:30|2379|2371.7|2379.4|2372.1|2379.63|2372.33|2377.57|2370.27|31
1733454460000|2024-12-06 03:07:40|2379.48|2372.18|2379.53|2372.23|2380.85|2373.55|2379.21|2371.91|31
1733454470000|2024-12-06 03:07:50|2379.45|2372.15|2381.62|2374.32|2384.08|2376.78|2379.45|2372.15|33
1733454480000|2024-12-06 03:08:00|2381.59|2374.29|2380.41|2373.11|2382.15|2374.85|2379.9|2372.6|34
1733454490000|2024-12-06 03:08:10|2380.38|2373.08|2381.68|2374.38|2382.38|2375.08|2380.38|2373.08|31
1733454500000|2024-12-06 03:08:20|2381.6|2374.3|2376.25|2368.95|2381.76|2374.46|2376.25|2368.95|30
1733454510000|2024-12-06 03:08:30|2376.3|2369|2377.2|2369.9|2377.5|2370.2|2376.23|2368.93|37
1733454520000|2024-12-06 03:08:40|2377.24|2369.94|2376.75|2369.45|2378.4|2371.1|2376.75|2369.45|35
1733454530000|2024-12-06 03:08:50|2376.74|2369.44|2375.41|2368.11|2376.89|2369.59|2374.52|2367.22|35
1733454540000|2024-12-06 03:09:00|2375.42|2368.12|2379.64|2372.34|2379.64|2372.34|2375.41|2368.11|35
1733454550000|2024-12-06 03:09:10|2379.62|2372.32|2379.72|2372.42|2381.6|2374.3|2379.6|2372.3|34
1733454560000|2024-12-06 03:09:20|2379.62|2372.32|2379.37|2372.07|2379.95|2372.65|2378.8|2371.5|34
1733454570000|2024-12-06 03:09:30|2379.4|2372.1|2377.55|2370.25|2380.4|2373.1|2377.55|2370.25|34
1733454580000|2024-12-06 03:09:40|2377.45|2370.15|2381.11|2373.81|2381.11|2373.81|2377.4|2370.1|31
1733454590000|2024-12-06 03:09:50|2381.21|2373.91|2380.78|2373.48|2382.4|2375.1|2380.71|2373.41|25
1733454600000|2024-12-06 03:10:00|2380.75|2373.45|2379.88|2372.58|2381.21|2373.91|2379.79|2372.49|38
1733454610000|2024-12-06 03:10:10|2379.78|2372.48|2378.52|2371.22|2379.78|2372.48|2378.5|2371.2|31
1733454620000|2024-12-06 03:10:20|2378.5|2371.2|2379.25|2371.95|2379.25|2371.95|2376.77|2369.47|32
1733454630000|2024-12-06 03:10:30|2379.54|2372.24|2378.27|2370.97|2379.59|2372.29|2378.27|2370.97|32
1733454640000|2024-12-06 03:10:40|2378.25|2370.95|2380.28|2372.98|2380.28|2372.98|2376.35|2369.05|27
1733454650000|2024-12-06 03:10:50|2380.11|2372.81|2378.35|2371.05|2380.13|2372.83|2378.33|2371.03|31
1733454660000|2024-12-06 03:11:00|2378.24|2370.94|2379.35|2372.05|2379.65|2372.35|2377.74|2370.44|33
1733454670000|2024-12-06 03:11:10|2379.2|2371.9|2380.4|2373.1|2380.94|2373.64|2378.75|2371.45|39
1733454680000|2024-12-06 03:11:20|2380.46|2373.16|2379.57|2372.27|2381.55|2374.25|2379.57|2372.27|34
1733454690000|2024-12-06 03:11:30|2379.63|2372.33|2380.53|2373.23|2380.59|2373.29|2379.18|2371.88|32
1733454700000|2024-12-06 03:11:40|2380.44|2373.14|2380.35|2373.05|2380.5|2373.2|2379.16|2371.86|32
1733454710000|2024-12-06 03:11:50|2380.39|2373.09|2379.91|2372.61|2380.65|2373.35|2379.44|2372.14|35
1733454720000|2024-12-06 03:12:00|2379.66|2372.36|2376.99|2369.69|2379.66|2372.36|2376.6|2369.3|34
1733454730000|2024-12-06 03:12:10|2377.45|2370.15|2374.15|2366.85|2377.45|2370.15|2374.15|2366.85|39
1733454740000|2024-12-06 03:12:20|2374.16|2366.86|2372.47|2365.17|2374.16|2366.86|2372.25|2364.95|34
1733454750000|2024-12-06 03:12:30|2372.51|2365.21|2376.06|2368.76|2376.06|2368.76|2372.38|2365.08|28
1733454760000|2024-12-06 03:12:40|2375.56|2368.26|2377.15|2369.85|2378|2370.7|2374.64|2367.34|31
1733454770000|2024-12-06 03:12:50|2376.79|2369.49|2377.16|2369.86|2377.5|2370.2|2376.48|2369.18|22
1733454780000|2024-12-06 03:13:00|2376.95|2369.65|2376.35|2369.05|2377.2|2369.9|2375.6|2368.3|32
1733454790000|2024-12-06 03:13:10|2375.75|2368.45|2375.25|2367.95|2376.5|2369.2|2374.9|2367.6|32
1733454800000|2024-12-06 03:13:20|2375.55|2368.25|2377.28|2369.98|2377.42|2370.12|2375.55|2368.25|31
1733454810000|2024-12-06 03:13:30|2377.26|2369.96|2377.09|2369.79|2377.7|2370.4|2377.08|2369.78|21
1733454820000|2024-12-06 03:13:40|2376.04|2368.74|2375.9|2368.6|2376.4|2369.1|2375.45|2368.15|31
1733454830000|2024-12-06 03:13:50|2375.59|2368.29|2373.54|2366.24|2375.59|2368.29|2373.51|2366.21|37
1733454840000|2024-12-06 03:14:00|2374.13|2366.83|2375.34|2368.04|2375.63|2368.33|2374.13|2366.83|30
1733454850000|2024-12-06 03:14:10|2375.42|2368.12|2376.69|2369.39|2378.47|2371.17|2375.42|2368.12|31
1733454860000|2024-12-06 03:14:20|2376.81|2369.51|2376.59|2369.29|2377.55|2370.25|2376.56|2369.26|25
1733454870000|2024-12-06 03:14:30|2376.49|2369.19|2375.75|2368.45|2377.21|2369.91|2375.75|2368.45|32
1733454880000|2024-12-06 03:14:40|2375.09|2367.79|2373.25|2365.95|2375.09|2367.79|2373.23|2365.93|32
1733454890000|2024-12-06 03:14:50|2373.33|2366.03|2374.05|2366.75|2375.09|2367.79|2373.33|2366.03|22
1733454900000|2024-12-06 03:15:00|2373.7|2366.4|2376.7|2369.4|2376.75|2369.45|2373.41|2366.11|32
1733454910000|2024-12-06 03:15:10|2376.37|2369.07|2376.4|2369.1|2377.28|2369.98|2376.35|2369.05|36
1733454920000|2024-12-06 03:15:20|2375.8|2368.5|2383.85|2376.55|2384.4|2377.1|2375.53|2368.23|35
1733454930000|2024-12-06 03:15:30|2383.63|2376.33|2384.3|2377|2384.7|2377.4|2382.64|2375.34|35
1733454940000|2024-12-06 03:15:40|2384.42|2377.12|2383.57|2376.27|2386.3|2379|2383.55|2376.25|30
1733454950000|2024-12-06 03:15:50|2383.4|2376.1|2384.01|2376.71|2384.5|2377.2|2383.33|2376.03|18
1733454960000|2024-12-06 03:16:00|2384.33|2377.03|2385.35|2378.05|2385.59|2378.29|2384.33|2377.03|25
1733454970000|2024-12-06 03:16:10|2385.5|2378.2|2384.55|2377.25|2385.5|2378.2|2383.25|2375.95|34
1733454980000|2024-12-06 03:16:20|2384.25|2376.95|2383.15|2375.85|2384.35|2377.05|2383.15|2375.85|21
1733454990000|2024-12-06 03:16:30|2382.57|2375.27|2382.45|2375.15|2383.23|2375.93|2382.04|2374.74|29
1733455000000|2024-12-06 03:16:40|2382.29|2374.99|2382.5|2375.2|2383.75|2376.45|2382.29|2374.99|27
1733455010000|2024-12-06 03:16:50|2382.38|2375.08|2381.45|2374.15|2382.45|2375.15|2380.69|2373.39|36
1733455020000|2024-12-06 03:17:00|2381.1|2373.8|2381.19|2373.89|2381.45|2374.15|2380.41|2373.11|33
1733455030000|2024-12-06 03:17:10|2381.15|2373.85|2381.4|2374.1|2381.61|2374.31|2380.46|2373.16|37
1733455040000|2024-12-06 03:17:20|2381.26|2373.96|2381.15|2373.85|2381.26|2373.96|2379.24|2371.94|29
1733455050000|2024-12-06 03:17:30|2380.36|2373.06|2382.18|2374.88|2382.25|2374.95|2380.32|2373.02|26
1733455060000|2024-12-06 03:17:40|2381.45|2374.15|2386|2378.7|2386|2378.7|2381.43|2374.13|25
1733455070000|2024-12-06 03:17:50|2385.5|2378.2|2384.15|2376.85|2386.55|2379.25|2384.15|2376.85|27
1733455080000|2024-12-06 03:18:00|2383.59|2376.29|2381.93|2374.63|2384.56|2377.26|2381.93|2374.63|33
1733455090000|2024-12-06 03:18:10|2381.94|2374.64|2382.14|2374.84|2382.28|2374.98|2381.85|2374.55|30
1733455100000|2024-12-06 03:18:20|2382.49|2375.19|2383.28|2375.98|2384.91|2377.61|2382.49|2375.19|34
1733455110000|2024-12-06 03:18:30|2383.3|2376|2383.18|2375.88|2383.8|2376.5|2383.18|2375.88|27
1733455120000|2024-12-06 03:18:40|2383.35|2376.05|2382.2|2374.9|2383.35|2376.05|2382.15|2374.85|25
1733455130000|2024-12-06 03:18:50|2382.13|2374.83|2381.2|2373.9|2382.6|2375.3|2381.15|2373.85|26
1733455140000|2024-12-06 03:19:00|2381.15|2373.85|2380.33|2373.03|2381.51|2374.21|2380.28|2372.98|32
1733455150000|2024-12-06 03:19:10|2380.48|2373.18|2378.34|2371.04|2380.57|2373.27|2378.34|2371.04|27
1733455160000|2024-12-06 03:19:20|2378.41|2371.11|2381.59|2374.29|2383|2375.7|2378.41|2371.11|33
1733455170000|2024-12-06 03:19:30|2382.24|2374.94|2383.15|2375.85|2384.16|2376.86|2382.24|2374.94|27
1733455180000|2024-12-06 03:19:40|2383.05|2375.75|2384.71|2377.41|2385.46|2378.16|2382.42|2375.12|33
1733455190000|2024-12-06 03:19:50|2385.89|2378.59|2385.5|2378.2|2386.75|2379.45|2384.45|2377.15|34
1733455200000|2024-12-06 03:20:00|2385.48|2378.18|2386.5|2379.2|2386.5|2379.2|2385.28|2377.98|33
1733455210000|2024-12-06 03:20:10|2386.37|2379.07|2385.4|2378.1|2386.4|2379.1|2385.4|2378.1|26
1733455220000|2024-12-06 03:20:20|2385.38|2378.08|2386.28|2378.98|2386.33|2379.03|2385.3|2378|34
1733455230000|2024-12-06 03:20:30|2386.25|2378.95|2389.54|2382.24|2389.65|2382.35|2386.25|2378.95|22
1733455240000|2024-12-06 03:20:40|2389.6|2382.3|2390.24|2382.94|2390.24|2382.94|2387.53|2380.23|32
1733455250000|2024-12-06 03:20:50|2390.3|2383|2391.45|2384.15|2392.04|2384.74|2390.3|2383|17
1733455260000|2024-12-06 03:21:00|2391.85|2384.55|2388.28|2380.98|2391.85|2384.55|2388.25|2380.95|36
1733455270000|2024-12-06 03:21:10|2388.05|2380.75|2389.37|2382.07|2390.03|2382.73|2387.58|2380.28|33
1733455280000|2024-12-06 03:21:20|2389.34|2382.04|2388.4|2381.1|2390.19|2382.89|2388.28|2380.98|37
1733455290000|2024-12-06 03:21:30|2388.38|2381.08|2389.41|2382.11|2389.9|2382.6|2388.28|2380.98|32
1733455300000|2024-12-06 03:21:40|2389.46|2382.16|2391.15|2383.85|2391.33|2384.03|2388.35|2381.05|36
1733455310000|2024-12-06 03:21:50|2390.65|2383.35|2389.09|2381.79|2390.65|2383.35|2388.3|2381|34
1733455320000|2024-12-06 03:22:00|2389.25|2381.95|2389.51|2382.21|2390.18|2382.88|2388.35|2381.05|32
1733455330000|2024-12-06 03:22:10|2389.55|2382.25|2390.15|2382.85|2391.15|2383.85|2389.51|2382.21|26
1733455340000|2024-12-06 03:22:20|2390.1|2382.8|2391.05|2383.75|2391.35|2384.05|2389.35|2382.05|28
1733455350000|2024-12-06 03:22:30|2390.9|2383.6|2389.45|2382.15|2390.9|2383.6|2389.29|2381.99|30
1733455360000|2024-12-06 03:22:40|2389.4|2382.1|2389.42|2382.12|2390.08|2382.78|2388.85|2381.55|36
1733455370000|2024-12-06 03:22:50|2389.47|2382.17|2387.53|2380.23|2389.65|2382.35|2387.43|2380.13|33
1733455380000|2024-12-06 03:23:00|2387.5|2380.2|2387.18|2379.88|2389.13|2381.83|2386.71|2379.41|28
1733455390000|2024-12-06 03:23:10|2387.33|2380.03|2387.52|2380.22|2388.18|2380.88|2386.28|2378.98|38
1733455400000|2024-12-06 03:23:20|2387.54|2380.24|2386.56|2379.26|2387.78|2380.48|2386.47|2379.17|34
1733455410000|2024-12-06 03:23:30|2386.59|2379.29|2389.69|2382.39|2390.65|2383.35|2386.59|2379.29|39
1733455420000|2024-12-06 03:23:40|2389.72|2382.42|2389.37|2382.07|2390.15|2382.85|2389.33|2382.03|30
1733455430000|2024-12-06 03:23:50|2389.32|2382.02|2388.35|2381.05|2389.5|2382.2|2387.33|2380.03|34
1733455440000|2024-12-06 03:24:00|2388.45|2381.15|2389.1|2381.8|2390.35|2383.05|2388.33|2381.03|31
1733455450000|2024-12-06 03:24:10|2389.08|2381.78|2389.18|2381.88|2390.31|2383.01|2389.07|2381.77|35
1733455460000|2024-12-06 03:24:20|2389.13|2381.83|2389.34|2382.04|2390.6|2383.3|2388.48|2381.18|26
1733455470000|2024-12-06 03:24:30|2389.41|2382.11|2387.62|2380.32|2390.3|2383|2387.62|2380.32|34
1733455480000|2024-12-06 03:24:40|2387.54|2380.24|2385.25|2377.95|2387.54|2380.24|2384.85|2377.55|34
1733455490000|2024-12-06 03:24:50|2385.17|2377.87|2384.3|2377|2385.27|2377.97|2383.46|2376.16|34
1733455500000|2024-12-06 03:25:00|2384.25|2376.95|2381.74|2374.44|2384.25|2376.95|2380.3|2373|35
1733455510000|2024-12-06 03:25:10|2381.44|2374.14|2382.41|2375.11|2382.41|2375.11|2380|2372.7|32
1733455520000|2024-12-06 03:25:20|2382.36|2375.06|2385.37|2378.07|2385.8|2378.5|2382.36|2375.06|32
1733455530000|2024-12-06 03:25:30|2385.41|2378.11|2384.25|2376.95|2385.41|2378.11|2384.21|2376.91|36
1733455540000|2024-12-06 03:25:40|2384.38|2377.08|2383.9|2376.6|2384.56|2377.26|2383.15|2375.85|34
1733455550000|2024-12-06 03:25:50|2383.35|2376.05|2383.34|2376.04|2383.6|2376.3|2382.25|2374.95|29
1733455560000|2024-12-06 03:26:00|2383.3|2376|2381.15|2373.85|2383.75|2376.45|2381.11|2373.81|32
1733455570000|2024-12-06 03:26:10|2381.05|2373.75|2382.35|2375.05|2382.65|2375.35|2380.35|2373.05|36
1733455580000|2024-12-06 03:26:20|2382.45|2375.15|2383.35|2376.05|2383.75|2376.45|2382.45|2375.15|27
1733455590000|2024-12-06 03:26:30|2383.2|2375.9|2383.63|2376.33|2383.63|2376.33|2381.46|2374.16|31
1733455600000|2024-12-06 03:26:40|2383.4|2376.1|2381.81|2374.51|2383.51|2376.21|2381.2|2373.9|29
1733455610000|2024-12-06 03:26:50|2381.75|2374.45|2380.1|2372.8|2381.75|2374.45|2380.1|2372.8|30
1733455620000|2024-12-06 03:27:00|2380.05|2372.75|2378.8|2371.5|2380.65|2373.35|2378.2|2370.9|30
1733455630000|2024-12-06 03:27:10|2378.83|2371.53|2382.5|2375.2|2382.93|2375.63|2378.83|2371.53|35
1733455640000|2024-12-06 03:27:20|2382.51|2375.21|2379.16|2371.86|2382.51|2375.21|2379.13|2371.83|34
1733455650000|2024-12-06 03:27:30|2379.15|2371.85|2380.06|2372.76|2382.15|2374.85|2379.13|2371.83|34
1733455660000|2024-12-06 03:27:40|2380.03|2372.73|2379.95|2372.65|2380.9|2373.6|2379.95|2372.65|32
1733455670000|2024-12-06 03:27:50|2379.65|2372.35|2381.03|2373.73|2381.08|2373.78|2379.65|2372.35|18
1733455680000|2024-12-06 03:28:00|2380.93|2373.63|2379.47|2372.17|2382.05|2374.75|2378.84|2371.54|28
1733455690000|2024-12-06 03:28:10|2379.6|2372.3|2383.08|2375.78|2383.08|2375.78|2379.35|2372.05|33
1733455700000|2024-12-06 03:28:20|2383.03|2375.73|2380.13|2372.83|2383.45|2376.15|2380.07|2372.77|33
1733455710000|2024-12-06 03:28:30|2380.35|2373.05|2379.49|2372.19|2380.7|2373.4|2379.49|2372.19|17
1733455720000|2024-12-06 03:28:40|2379.55|2372.25|2381.27|2373.97|2381.52|2374.22|2379.35|2372.05|21
1733455730000|2024-12-06 03:28:50|2381.1|2373.8|2380.18|2372.88|2381.1|2373.8|2380.18|2372.88|19
1733455740000|2024-12-06 03:29:00|2380.2|2372.9|2380.18|2372.88|2383.1|2375.8|2380.18|2372.88|23
1733455750000|2024-12-06 03:29:10|2379.35|2372.05|2376.62|2369.32|2379.35|2372.05|2373.75|2366.45|40
1733455760000|2024-12-06 03:29:20|2376.79|2369.49|2373.63|2366.33|2376.79|2369.49|2373.22|2365.92|40
1733455770000|2024-12-06 03:29:30|2373.52|2366.22|2371.75|2364.45|2374.16|2366.86|2371.2|2363.9|36
1733455780000|2024-12-06 03:29:40|2371.52|2364.22|2374.16|2366.86|2374.16|2366.86|2369.15|2361.85|37
1733455790000|2024-12-06 03:29:50|2374.25|2366.95|2371.94|2364.64|2374.25|2366.95|2371.94|2364.64|31
1733455800000|2024-12-06 03:30:00|2371.75|2364.45|2371.15|2363.85|2372.4|2365.1|2370.9|2363.6|35
1733455810000|2024-12-06 03:30:10|2370.95|2363.65|2372.81|2365.51|2372.95|2365.65|2370.95|2363.65|37
1733455820000|2024-12-06 03:30:20|2372.91|2365.61|2377.3|2370|2378.65|2371.35|2372.91|2365.61|39
1733455830000|2024-12-06 03:30:30|2377.85|2370.55|2378.59|2371.29|2379.65|2372.35|2376.9|2369.6|39
1733455840000|2024-12-06 03:30:40|2378.65|2371.35|2377.24|2369.94|2378.65|2371.35|2376.75|2369.45|37
1733455850000|2024-12-06 03:30:50|2376.85|2369.55|2376.7|2369.4|2378.15|2370.85|2376.46|2369.16|36
1733455860000|2024-12-06 03:31:00|2376.89|2369.59|2375.93|2368.63|2377.1|2369.8|2375.1|2367.8|37
1733455870000|2024-12-06 03:31:10|2375.9|2368.6|2376.45|2369.15|2378.1|2370.8|2375.9|2368.6|37
1733455880000|2024-12-06 03:31:20|2375.96|2368.66|2373.7|2366.4|2376.3|2369|2373.24|2365.94|39
1733455890000|2024-12-06 03:31:30|2374|2366.7|2374.4|2367.1|2374.6|2367.3|2372.38|2365.08|34
1733455900000|2024-12-06 03:31:40|2374.49|2367.19|2377.4|2370.1|2377.5|2370.2|2373.45|2366.15|36
1733455910000|2024-12-06 03:31:50|2377.31|2370.01|2376.9|2369.6|2377.35|2370.05|2375.55|2368.25|38
1733455920000|2024-12-06 03:32:00|2376.95|2369.65|2381.15|2373.85|2381.44|2374.14|2376.95|2369.65|32
1733455930000|2024-12-06 03:32:10|2381.4|2374.1|2382.96|2375.66|2383.75|2376.45|2380.58|2373.28|32
1733455940000|2024-12-06 03:32:20|2383.06|2375.76|2382.04|2374.74|2383.25|2375.95|2380.9|2373.6|33
1733455950000|2024-12-06 03:32:30|2382|2374.7|2381.5|2374.2|2382.35|2375.05|2380.1|2372.8|35
1733455960000|2024-12-06 03:32:40|2381.63|2374.33|2382.2|2374.9|2382.55|2375.25|2380.88|2373.58|35
1733455970000|2024-12-06 03:32:50|2382.7|2375.4|2383.4|2376.1|2383.4|2376.1|2382.13|2374.83|31
1733455980000|2024-12-06 03:33:00|2383.8|2376.5|2386.53|2379.23|2386.75|2379.45|2383.74|2376.44|35
1733455990000|2024-12-06 03:33:10|2386.57|2379.27|2384.9|2377.6|2387.49|2380.19|2384.15|2376.85|37
1733456000000|2024-12-06 03:33:20|2384.41|2377.11|2387.27|2379.97|2387.5|2380.2|2384.24|2376.94|36
1733456010000|2024-12-06 03:33:30|2387.35|2380.05|2387.99|2380.69|2387.99|2380.69|2386.85|2379.55|35
1733456020000|2024-12-06 03:33:40|2388|2380.7|2389.37|2382.07|2390.2|2382.9|2387.1|2379.8|34
1733456030000|2024-12-06 03:33:50|2389.35|2382.05|2385.73|2378.43|2389.35|2382.05|2385.3|2378|30
1733456040000|2024-12-06 03:34:00|2385.85|2378.55|2383.7|2376.4|2385.85|2378.55|2383.7|2376.4|33
1733456050000|2024-12-06 03:34:10|2383.6|2376.3|2379.83|2372.53|2383.6|2376.3|2379.45|2372.15|37
1733456060000|2024-12-06 03:34:20|2379.63|2372.33|2381.05|2373.75|2381.6|2374.3|2379.57|2372.27|36
1733456070000|2024-12-06 03:34:30|2381.03|2373.73|2382.44|2375.14|2382.44|2375.14|2381|2373.7|39
1733456080000|2024-12-06 03:34:40|2382.79|2375.49|2384.54|2377.24|2385.21|2377.91|2382.34|2375.04|35
1733456090000|2024-12-06 03:34:50|2384.25|2376.95|2383.55|2376.25|2384.25|2376.95|2382.25|2374.95|35
1733456100000|2024-12-06 03:35:00|2383.51|2376.21|2383.25|2375.95|2384.45|2377.15|2383.15|2375.85|37
1733456110000|2024-12-06 03:35:10|2383.8|2376.5|2383.91|2376.61|2384.55|2377.25|2383.56|2376.26|35
1733456120000|2024-12-06 03:35:20|2383.85|2376.55|2383.79|2376.49|2384.5|2377.2|2383.3|2376|35
1733456130000|2024-12-06 03:35:30|2384.15|2376.85|2384.16|2376.86|2384.45|2377.15|2383.81|2376.51|30
1733456140000|2024-12-06 03:35:40|2384.2|2376.9|2383.06|2375.76|2384.2|2376.9|2383.06|2375.76|29
1733456150000|2024-12-06 03:35:50|2382.77|2375.47|2382.7|2375.4|2383.55|2376.25|2381.11|2373.81|34
1733456160000|2024-12-06 03:36:00|2382.83|2375.53|2386|2378.7|2386.95|2379.65|2382.78|2375.48|32
1733456170000|2024-12-06 03:36:10|2386.15|2378.85|2387.9|2380.6|2387.9|2380.6|2386.15|2378.85|37
1733456180000|2024-12-06 03:36:20|2388.04|2380.74|2387.25|2379.95|2388.15|2380.85|2385.45|2378.15|33
1733456190000|2024-12-06 03:36:30|2387.7|2380.4|2386.75|2379.45|2387.7|2380.4|2386.69|2379.39|31
1733456200000|2024-12-06 03:36:40|2387|2379.7|2388.65|2381.35|2389.24|2381.94|2386.95|2379.65|36
1733456210000|2024-12-06 03:36:50|2388.56|2381.26|2387.85|2380.55|2388.56|2381.26|2387.05|2379.75|35
1733456220000|2024-12-06 03:37:00|2387.75|2380.45|2387.85|2380.55|2387.95|2380.65|2386.55|2379.25|34
1733456230000|2024-12-06 03:37:10|2387.58|2380.28|2386.85|2379.55|2387.58|2380.28|2386.18|2378.88|33
1733456240000|2024-12-06 03:37:20|2386.91|2379.61|2386.76|2379.46|2387.03|2379.73|2385.25|2377.95|35
1733456250000|2024-12-06 03:37:30|2386.68|2379.38|2387.15|2379.85|2387.58|2380.28|2386.18|2378.88|34
1733456260000|2024-12-06 03:37:40|2386.95|2379.65|2387.22|2379.92|2387.6|2380.3|2386.95|2379.65|21
1733456270000|2024-12-06 03:37:50|2387.15|2379.85|2389.24|2381.94|2389.31|2382.01|2387.15|2379.85|35
1733456280000|2024-12-06 03:38:00|2389.21|2381.91|2388.73|2381.43|2389.31|2382.01|2388.1|2380.8|30
1733456290000|2024-12-06 03:38:10|2388.63|2381.33|2387.4|2380.1|2388.63|2381.33|2387.05|2379.75|30
1733456300000|2024-12-06 03:38:20|2387.35|2380.05|2386.6|2379.3|2387.35|2380.05|2385.6|2378.3|30
1733456310000|2024-12-06 03:38:30|2386.67|2379.37|2387.25|2379.95|2387.25|2379.95|2386.5|2379.2|35
1733456320000|2024-12-06 03:38:40|2387.23|2379.93|2388.35|2381.05|2388.35|2381.05|2387.23|2379.93|35
1733456330000|2024-12-06 03:38:50|2388.4|2381.1|2389.05|2381.75|2389.78|2382.48|2388.3|2381|30
1733456340000|2024-12-06 03:39:00|2389.34|2382.04|2391.25|2383.95|2391.25|2383.95|2389.32|2382.02|25
1733456350000|2024-12-06 03:39:10|2391.09|2383.79|2391.4|2384.1|2391.45|2384.15|2389.98|2382.68|31
1733456360000|2024-12-06 03:39:20|2391.26|2383.96|2391.65|2384.35|2392.57|2385.27|2391.26|2383.96|38
1733456370000|2024-12-06 03:39:30|2391.9|2384.6|2392.11|2384.81|2392.27|2384.97|2391.85|2384.55|31
1733456380000|2024-12-06 03:39:40|2391.88|2384.58|2392.21|2384.91|2392.5|2385.2|2391.7|2384.4|33
1733456390000|2024-12-06 03:39:50|2392.06|2384.76|2392.6|2385.3|2392.9|2385.6|2392.06|2384.76|24
1733456400000|2024-12-06 03:40:00|2392.7|2385.4|2394.16|2386.86|2394.4|2387.1|2392.7|2385.4|24
1733456410000|2024-12-06 03:40:10|2394.2|2386.9|2391.35|2384.05|2394.33|2387.03|2390.15|2382.85|32
1733456420000|2024-12-06 03:40:20|2391.25|2383.95|2391.24|2383.94|2391.65|2384.35|2391.03|2383.73|37
1733456430000|2024-12-06 03:40:30|2391.21|2383.91|2389.95|2382.65|2391.21|2383.91|2389.79|2382.49|28
1733456440000|2024-12-06 03:40:40|2390|2382.7|2390.18|2382.88|2390.8|2383.5|2389.15|2381.85|27
1733456450000|2024-12-06 03:40:50|2390.1|2382.8|2390.22|2382.92|2390.25|2382.95|2389.99|2382.69|24
1733456460000|2024-12-06 03:41:00|2390.23|2382.93|2391.3|2384|2391.3|2384|2388.75|2381.45|27
1733456470000|2024-12-06 03:41:10|2391.23|2383.93|2395|2387.7|2395|2387.7|2391.23|2383.93|38
1733456480000|2024-12-06 03:41:20|2395.05|2387.75|2394.75|2387.45|2396.65|2389.35|2394.39|2387.09|29
1733456490000|2024-12-06 03:41:30|2394.85|2387.55|2396.72|2389.42|2397.43|2390.13|2394.85|2387.55|29
1733456500000|2024-12-06 03:41:40|2396.52|2389.22|2397.65|2390.35|2397.65|2390.35|2395.45|2388.15|31
1733456510000|2024-12-06 03:41:50|2398.1|2390.8|2396.73|2389.43|2398.95|2391.65|2396.2|2388.9|25
1733456520000|2024-12-06 03:42:00|2396.8|2389.5|2394.71|2387.41|2396.8|2389.5|2394.38|2387.08|21
1733456530000|2024-12-06 03:42:10|2394.79|2387.49|2396.55|2389.25|2396.9|2389.6|2394.79|2387.49|26
1733456540000|2024-12-06 03:42:20|2396.99|2389.69|2399.85|2392.55|2399.85|2392.55|2396.64|2389.34|33
1733456550000|2024-12-06 03:42:30|2399.73|2392.43|2400.88|2393.58|2400.95|2393.65|2399.25|2391.95|29
1733456560000|2024-12-06 03:42:40|2400.45|2393.15|2400.98|2393.68|2402.3|2395|2400.35|2393.05|33
1733456570000|2024-12-06 03:42:50|2400.82|2393.52|2400.4|2393.1|2400.82|2393.52|2399.35|2392.05|28
1733456580000|2024-12-06 03:43:00|2400.45|2393.15|2402.01|2394.71|2402.22|2394.92|2399.56|2392.26|34
1733456590000|2024-12-06 03:43:10|2401.93|2394.63|2403.5|2396.2|2404.3|2397|2401.69|2394.39|31
1733456600000|2024-12-06 03:43:20|2403.78|2396.48|2406.78|2399.48|2407.05|2399.75|2403.55|2396.25|29
1733456610000|2024-12-06 03:43:30|2406.5|2399.2|2405.8|2398.5|2406.85|2399.55|2405.7|2398.4|31
1733456620000|2024-12-06 03:43:40|2405.47|2398.17|2406.65|2399.35|2407.15|2399.85|2405.47|2398.17|36
1733456630000|2024-12-06 03:43:50|2406.85|2399.55|2409.18|2401.88|2409.3|2402|2406.7|2399.4|32
1733456640000|2024-12-06 03:44:00|2409.24|2401.94|2410.65|2403.35|2411.18|2403.88|2409.24|2401.94|30
1733456650000|2024-12-06 03:44:10|2410.9|2403.6|2411.38|2404.08|2411.4|2404.1|2408.88|2401.58|38
1733456660000|2024-12-06 03:44:20|2411.68|2404.38|2412.59|2405.29|2412.59|2405.29|2411.25|2403.95|24
1733456670000|2024-12-06 03:44:30|2412.99|2405.69|2411.4|2404.1|2413.03|2405.73|2409.9|2402.6|36
1733456680000|2024-12-06 03:44:40|2410.84|2403.54|2411.45|2404.15|2411.83|2404.53|2409.45|2402.15|33
1733456690000|2024-12-06 03:44:50|2411.44|2404.14|2411.83|2404.53|2411.85|2404.55|2410.54|2403.24|33
1733456700000|2024-12-06 03:45:00|2411.85|2404.55|2413.13|2405.83|2413.13|2405.83|2411.4|2404.1|31
1733456710000|2024-12-06 03:45:10|2413.03|2405.73|2414.1|2406.8|2414.5|2407.2|2412.59|2405.29|23
1733456720000|2024-12-06 03:45:20|2413.75|2406.45|2409.96|2402.66|2413.75|2406.45|2408.95|2401.65|38
1733456730000|2024-12-06 03:45:30|2410.25|2402.95|2410.38|2403.08|2410.65|2403.35|2410.18|2402.88|26
1733456740000|2024-12-06 03:45:40|2410.62|2403.32|2408.8|2401.5|2411.67|2404.37|2407.61|2400.31|36
1733456750000|2024-12-06 03:45:50|2408.85|2401.55|2407.35|2400.05|2408.85|2401.55|2406.55|2399.25|36
1733456760000|2024-12-06 03:46:00|2407.24|2399.94|2407.75|2400.45|2408.07|2400.77|2406.44|2399.14|35
1733456770000|2024-12-06 03:46:10|2407.78|2400.48|2406.5|2399.2|2407.98|2400.68|2406.44|2399.14|25
1733456780000|2024-12-06 03:46:20|2406.4|2399.1|2403.33|2396.03|2406.6|2399.3|2402.78|2395.48|34
1733456790000|2024-12-06 03:46:30|2403.32|2396.02|2403.16|2395.86|2403.32|2396.02|2402.51|2395.21|31
1733456800000|2024-12-06 03:46:40|2403.18|2395.88|2401.95|2394.65|2404.62|2397.32|2401.94|2394.64|31
1733456810000|2024-12-06 03:46:50|2401.82|2394.52|2401.31|2394.01|2402.56|2395.26|2401.28|2393.98|32
1733456820000|2024-12-06 03:47:00|2401.36|2394.06|2398.2|2390.9|2401.36|2394.06|2398.15|2390.85|35
1733456830000|2024-12-06 03:47:10|2398.4|2391.1|2398.03|2390.73|2399.8|2392.5|2397.24|2389.94|32
1733456840000|2024-12-06 03:47:20|2397.98|2390.68|2396.4|2389.1|2397.98|2390.68|2396.4|2389.1|34
1733456850000|2024-12-06 03:47:30|2396.45|2389.15|2396.36|2389.06|2398.4|2391.1|2396.36|2389.06|31
1733456860000|2024-12-06 03:47:40|2396.61|2389.31|2396.89|2389.59|2397.98|2390.68|2396.3|2389|30
1733456870000|2024-12-06 03:47:50|2396.99|2389.69|2398.4|2391.1|2398.7|2391.4|2396.99|2389.69|37
1733456880000|2024-12-06 03:48:00|2398.3|2391|2399.35|2392.05|2400.28|2392.98|2397.45|2390.15|36
1733456890000|2024-12-06 03:48:10|2398.87|2391.57|2397.2|2389.9|2398.87|2391.57|2396.15|2388.85|34
1733456900000|2024-12-06 03:48:20|2398.2|2390.9|2399.54|2392.24|2401.24|2393.94|2398.2|2390.9|32
1733456910000|2024-12-06 03:48:30|2399.46|2392.16|2396.68|2389.38|2399.46|2392.16|2395.75|2388.45|34
1733456920000|2024-12-06 03:48:40|2396.64|2389.34|2396.44|2389.14|2396.73|2389.43|2396.3|2389|28
1733456930000|2024-12-06 03:48:50|2396.51|2389.21|2397.52|2390.22|2398.1|2390.8|2396.51|2389.21|34
1733456940000|2024-12-06 03:49:00|2397.45|2390.15|2396.74|2389.44|2397.65|2390.35|2396.65|2389.35|31
1733456950000|2024-12-06 03:49:10|2396.7|2389.4|2397.18|2389.88|2397.85|2390.55|2396.63|2389.33|35
1733456960000|2024-12-06 03:49:20|2397.2|2389.9|2397.48|2390.18|2397.79|2390.49|2397.13|2389.83|24
1733456970000|2024-12-06 03:49:30|2397.44|2390.14|2396.91|2389.61|2398.99|2391.69|2396.65|2389.35|35
1733456980000|2024-12-06 03:49:40|2396.74|2389.44|2396.6|2389.3|2397.13|2389.83|2396|2388.7|29
1733456990000|2024-12-06 03:49:50|2397.1|2389.8|2397.5|2390.2|2397.55|2390.25|2396.6|2389.3|22
1733457000000|2024-12-06 03:50:00|2397.45|2390.15|2400.3|2393|2401.01|2393.71|2396.61|2389.31|38
1733457010000|2024-12-06 03:50:10|2400.41|2393.11|2401.27|2393.97|2401.28|2393.98|2400.32|2393.02|38
1733457020000|2024-12-06 03:50:20|2401.19|2393.89|2398.6|2391.3|2401.19|2393.89|2397.77|2390.47|33
1733457030000|2024-12-06 03:50:30|2399|2391.7|2399.77|2392.47|2400.44|2393.14|2398.21|2390.91|34
1733457040000|2024-12-06 03:50:40|2400.25|2392.95|2398.72|2391.42|2400.45|2393.15|2398.6|2391.3|34
1733457050000|2024-12-06 03:50:50|2398.6|2391.3|2399.65|2392.35|2400.54|2393.24|2398.6|2391.3|34
1733457060000|2024-12-06 03:51:00|2400.26|2392.96|2399.75|2392.45|2400.59|2393.29|2399.44|2392.14|39
1733457070000|2024-12-06 03:51:10|2399.65|2392.35|2400.09|2392.79|2400.3|2393|2399.33|2392.03|33
1733457080000|2024-12-06 03:51:20|2400.04|2392.74|2402.28|2394.98|2402.51|2395.21|2399.51|2392.21|38
1733457090000|2024-12-06 03:51:30|2402.29|2394.99|2401.48|2394.18|2402.44|2395.14|2401.42|2394.12|36
1733457100000|2024-12-06 03:51:40|2401.61|2394.31|2402.73|2395.43|2403.65|2396.35|2401.61|2394.31|35
1733457110000|2024-12-06 03:51:50|2403.33|2396.03|2404.45|2397.15|2404.45|2397.15|2402.8|2395.5|21
1733457120000|2024-12-06 03:52:00|2404.39|2397.09|2402.7|2395.4|2404.45|2397.15|2402.3|2395|29
1733457130000|2024-12-06 03:52:10|2402.59|2395.29|2398.4|2391.1|2402.59|2395.29|2398.2|2390.9|26
1733457140000|2024-12-06 03:52:20|2398.45|2391.15|2400.62|2393.32|2400.64|2393.34|2398.4|2391.1|24
1733457150000|2024-12-06 03:52:30|2400.6|2393.3|2399.45|2392.15|2400.9|2393.6|2399.39|2392.09|29
1733457160000|2024-12-06 03:52:40|2399.4|2392.1|2399.45|2392.15|2399.48|2392.18|2399.15|2391.85|18
1733457170000|2024-12-06 03:52:50|2399.41|2392.11|2400.78|2393.48|2401.19|2393.89|2399.41|2392.11|26
1733457180000|2024-12-06 03:53:00|2400.3|2393|2401.35|2394.05|2402.97|2395.67|2400.3|2393|32
1733457190000|2024-12-06 03:53:10|2401.3|2394|2400.72|2393.42|2401.8|2394.5|2400.61|2393.31|34
1733457200000|2024-12-06 03:53:20|2400.78|2393.48|2402.79|2395.49|2403.01|2395.71|2400.59|2393.29|34
1733457210000|2024-12-06 03:53:30|2402.69|2395.39|2402.75|2395.45|2402.9|2395.6|2402|2394.7|29
1733457220000|2024-12-06 03:53:40|2402.88|2395.58|2401.5|2394.2|2402.91|2395.61|2401.5|2394.2|38
1733457230000|2024-12-06 03:53:50|2401.4|2394.1|2401.16|2393.86|2402.04|2394.74|2400.87|2393.57|31
1733457240000|2024-12-06 03:54:00|2401.2|2393.9|2402.23|2394.93|2402.4|2395.1|2401.1|2393.8|29
1733457250000|2024-12-06 03:54:10|2401.87|2394.57|2399.45|2392.15|2401.87|2394.57|2399.1|2391.8|33
1733457260000|2024-12-06 03:54:20|2399.4|2392.1|2396.85|2389.55|2399.4|2392.1|2396.51|2389.21|30
1733457270000|2024-12-06 03:54:30|2397.51|2390.21|2398.95|2391.65|2399.2|2391.9|2397.51|2390.21|31
1733457280000|2024-12-06 03:54:40|2398.82|2391.52|2397.64|2390.34|2398.85|2391.55|2396.88|2389.58|31
1733457290000|2024-12-06 03:54:50|2397.68|2390.38|2400.49|2393.19|2400.49|2393.19|2397.67|2390.37|32
1733457300000|2024-12-06 03:55:00|2400.5|2393.2|2399.75|2392.45|2400.5|2393.2|2398.87|2391.57|34
1733457310000|2024-12-06 03:55:10|2400.45|2393.15|2399.95|2392.65|2400.6|2393.3|2399.95|2392.65|33
1733457320000|2024-12-06 03:55:20|2400.05|2392.75|2403.14|2395.84|2403.4|2396.1|2400.05|2392.75|32
1733457330000|2024-12-06 03:55:30|2403.09|2395.79|2403.86|2396.56|2403.93|2396.63|2401.72|2394.42|29
1733457340000|2024-12-06 03:55:40|2403.05|2395.75|2402.95|2395.65|2403.97|2396.67|2402.94|2395.64|37
1733457350000|2024-12-06 03:55:50|2403.05|2395.75|2402.29|2394.99|2403.1|2395.8|2401.4|2394.1|27
1733457360000|2024-12-06 03:56:00|2402.5|2395.2|2400.1|2392.8|2402.5|2395.2|2399.95|2392.65|36
1733457370000|2024-12-06 03:56:10|2400.25|2392.95|2400.41|2393.11|2400.95|2393.65|2400.09|2392.79|35
1733457380000|2024-12-06 03:56:20|2400.35|2393.05|2400.65|2393.35|2400.65|2393.35|2398.7|2391.4|37
1733457390000|2024-12-06 03:56:30|2400.74|2393.44|2400.54|2393.24|2400.74|2393.44|2399.75|2392.45|38
1733457400000|2024-12-06 03:56:40|2401|2393.7|2401.77|2394.47|2402.15|2394.85|2400.54|2393.24|36
1733457410000|2024-12-06 03:56:50|2401.57|2394.27|2402.6|2395.3|2402.6|2395.3|2401.57|2394.27|28
1733457420000|2024-12-06 03:57:00|2402.65|2395.35|2407.3|2400|2407.4|2400.1|2402.55|2395.25|29
1733457430000|2024-12-06 03:57:10|2407.47|2400.17|2406.15|2398.85|2408.64|2401.34|2406.15|2398.85|38
1733457440000|2024-12-06 03:57:20|2406|2398.7|2405.74|2398.44|2406.6|2399.3|2405.25|2397.95|34
1733457450000|2024-12-06 03:57:30|2405.68|2398.38|2405.35|2398.05|2406.25|2398.95|2403.69|2396.39|34
1733457460000|2024-12-06 03:57:40|2405.7|2398.4|2405.95|2398.65|2407.05|2399.75|2405.7|2398.4|34
1733457470000|2024-12-06 03:57:50|2405.9|2398.6|2405.2|2397.9|2405.9|2398.6|2404.48|2397.18|26
1733457480000|2024-12-06 03:58:00|2405.15|2397.85|2403.68|2396.38|2405.8|2398.5|2403.68|2396.38|32
1733457490000|2024-12-06 03:58:10|2403.69|2396.39|2405.65|2398.35|2406.7|2399.4|2403.65|2396.35|39
1733457500000|2024-12-06 03:58:20|2405.1|2397.8|2403.7|2396.4|2405.9|2398.6|2403.28|2395.98|36
1733457510000|2024-12-06 03:58:30|2403.8|2396.5|2404|2396.7|2405.1|2397.8|2403.63|2396.33|38
1733457520000|2024-12-06 03:58:40|2403.65|2396.35|2402.6|2395.3|2404.7|2397.4|2402.35|2395.05|36
1733457530000|2024-12-06 03:58:50|2402.5|2395.2|2402.69|2395.39|2403.06|2395.76|2402.35|2395.05|31
1733457540000|2024-12-06 03:59:00|2402.71|2395.41|2405.92|2398.62|2406.55|2399.25|2402.59|2395.29|32
1733457550000|2024-12-06 03:59:10|2406|2398.7|2407.43|2400.13|2408.3|2401|2405.67|2398.37|34
1733457560000|2024-12-06 03:59:20|2407.73|2400.43|2406.15|2398.85|2407.86|2400.56|2405.92|2398.62|33
1733457570000|2024-12-06 03:59:30|2405.9|2398.6|2405.59|2398.29|2406.8|2399.5|2405.59|2398.29|19
1733457580000|2024-12-06 03:59:40|2405.99|2398.69|2405.25|2397.95|2406.35|2399.05|2405.21|2397.91|36
1733457590000|2024-12-06 03:59:50|2405.27|2397.97|2404.92|2397.62|2405.28|2397.98|2404.48|2397.18|33
1733457600000|2024-12-06 04:00:00|2404.94|2397.64|2402.95|2395.65|2405.3|2398|2402.5|2395.2|30
1733457610000|2024-12-06 04:00:10|2402.75|2395.45|2401.21|2393.91|2403.15|2395.85|2399.34|2392.04|39
1733457620000|2024-12-06 04:00:20|2401.23|2393.93|2405.35|2398.05|2405.4|2398.1|2401.19|2393.89|33
1733457630000|2024-12-06 04:00:30|2404.85|2397.55|2403.77|2396.47|2404.85|2397.55|2402.8|2395.5|37
1733457640000|2024-12-06 04:00:40|2403.59|2396.29|2404.75|2397.45|2406.2|2398.9|2403.56|2396.26|34
1733457650000|2024-12-06 04:00:50|2404.3|2397|2404.05|2396.75|2404.95|2397.65|2404|2396.7|25
1733457660000|2024-12-06 04:01:00|2404.03|2396.73|2405.89|2398.59|2405.89|2398.59|2403.65|2396.35|33
1733457670000|2024-12-06 04:01:10|2405.35|2398.05|2406.1|2398.8|2406.4|2399.1|2405.35|2398.05|32
1733457680000|2024-12-06 04:01:20|2405.35|2398.05|2401.53|2394.23|2405.35|2398.05|2400.65|2393.35|38
1733457690000|2024-12-06 04:01:30|2400.73|2393.43|2401.15|2393.85|2401.45|2394.15|2399.78|2392.48|37
1733457700000|2024-12-06 04:01:40|2401.09|2393.79|2402.4|2395.1|2402.8|2395.5|2401.01|2393.71|35
1733457710000|2024-12-06 04:01:50|2402.35|2395.05|2404.35|2397.05|2404.4|2397.1|2402.2|2394.9|31
1733457720000|2024-12-06 04:02:00|2404.25|2396.95|2405.83|2398.53|2406.01|2398.71|2404.05|2396.75|33
1733457730000|2024-12-06 04:02:10|2405.75|2398.45|2405.9|2398.6|2406.6|2399.3|2405.24|2397.94|36
1733457740000|2024-12-06 04:02:20|2405.85|2398.55|2406.15|2398.85|2406.18|2398.88|2405.35|2398.05|27
1733457750000|2024-12-06 04:02:30|2406.18|2398.88|2408.13|2400.83|2408.21|2400.91|2406.13|2398.83|29
1733457760000|2024-12-06 04:02:40|2408.15|2400.85|2407.1|2399.8|2408.15|2400.85|2406.3|2399|30
1733457770000|2024-12-06 04:02:50|2407.13|2399.83|2405.05|2397.75|2407.13|2399.83|2404.3|2397|33
1733457780000|2024-12-06 04:03:00|2404.7|2397.4|2407.49|2400.19|2408.05|2400.75|2404.68|2397.38|34
1733457790000|2024-12-06 04:03:10|2407.47|2400.17|2408.34|2401.04|2408.55|2401.25|2407.47|2400.17|26
1733457800000|2024-12-06 04:03:20|2408.31|2401.01|2408.38|2401.08|2409|2401.7|2408|2400.7|32
1733457810000|2024-12-06 04:03:30|2408.34|2401.04|2404.4|2397.1|2408.37|2401.07|2404.4|2397.1|34
1733457820000|2024-12-06 04:03:40|2404.2|2396.9|2402.7|2395.4|2405.4|2398.1|2402.46|2395.16|39
1733457830000|2024-12-06 04:03:50|2402.51|2395.21|2404.5|2397.2|2405.5|2398.2|2402.25|2394.95|32
1733457840000|2024-12-06 04:04:00|2404.35|2397.05|2406.2|2398.9|2406.4|2399.1|2404.25|2396.95|29
1733457850000|2024-12-06 04:04:10|2406.15|2398.85|2402.61|2395.31|2406.15|2398.85|2401.6|2394.3|29
1733457860000|2024-12-06 04:04:20|2402.6|2395.3|2398.25|2390.95|2402.7|2395.4|2398.09|2390.79|38
1733457870000|2024-12-06 04:04:30|2398.19|2390.89|2398.42|2391.12|2398.94|2391.64|2398.19|2390.89|29
1733457880000|2024-12-06 04:04:40|2398.44|2391.14|2399.3|2392|2400.03|2392.73|2398.38|2391.08|33
1733457890000|2024-12-06 04:04:50|2399.21|2391.91|2397.59|2390.29|2399.21|2391.91|2397.5|2390.2|34
1733457900000|2024-12-06 04:05:00|2397.54|2390.24|2398.75|2391.45|2399.15|2391.85|2395.42|2388.12|37
1733457910000|2024-12-06 04:05:10|2398.45|2391.15|2398.7|2391.4|2398.91|2391.61|2397.27|2389.97|35
1733457920000|2024-12-06 04:05:20|2397.76|2390.46|2397.67|2390.37|2398.81|2391.51|2397.51|2390.21|30
1733457930000|2024-12-06 04:05:30|2397.69|2390.39|2399.62|2392.32|2400.85|2393.55|2397.67|2390.37|36
1733457940000|2024-12-06 04:05:40|2399.52|2392.22|2397.25|2389.95|2399.52|2392.22|2397.25|2389.95|39
1733457950000|2024-12-06 04:05:50|2397.28|2389.98|2395.72|2388.42|2397.48|2390.18|2395.7|2388.4|35
1733457960000|2024-12-06 04:06:00|2395.85|2388.55|2394.56|2387.26|2395.85|2388.55|2394.15|2386.85|36
1733457970000|2024-12-06 04:06:10|2395.55|2388.25|2396.8|2389.5|2397.75|2390.45|2395.3|2388|27
1733457980000|2024-12-06 04:06:20|2396.85|2389.55|2397.19|2389.89|2398.03|2390.73|2396.5|2389.2|38
1733457990000|2024-12-06 04:06:30|2397.44|2390.14|2395.74|2388.44|2397.44|2390.14|2395.25|2387.95|36
1733458000000|2024-12-06 04:06:40|2395.8|2388.5|2394.35|2387.05|2395.92|2388.62|2394.15|2386.85|32
1733458010000|2024-12-06 04:06:50|2394.7|2387.4|2396.95|2389.65|2396.95|2389.65|2394.27|2386.97|34
1733458020000|2024-12-06 04:07:00|2396.6|2389.3|2394.4|2387.1|2397.55|2390.25|2394.37|2387.07|35
1733458030000|2024-12-06 04:07:10|2394.33|2387.03|2395.09|2387.79|2395.7|2388.4|2394.3|2387|31
1733458040000|2024-12-06 04:07:20|2395.04|2387.74|2396.3|2389|2397.11|2389.81|2394.48|2387.18|34
1733458050000|2024-12-06 04:07:30|2396.15|2388.85|2395.1|2387.8|2396.55|2389.25|2394.69|2387.39|38
1733458060000|2024-12-06 04:07:40|2395|2387.7|2396.08|2388.78|2396.12|2388.82|2394.37|2387.07|33
1733458070000|2024-12-06 04:07:50|2396.04|2388.74|2395|2387.7|2396.49|2389.19|2395|2387.7|34
1733458080000|2024-12-06 04:08:00|2395.14|2387.84|2394.71|2387.41|2396.31|2389.01|2394.64|2387.34|33
1733458090000|2024-12-06 04:08:10|2395.02|2387.72|2396.58|2389.28|2396.58|2389.28|2394.61|2387.31|36
1733458100000|2024-12-06 04:08:20|2396.59|2389.29|2399.6|2392.3|2400.18|2392.88|2396.59|2389.29|31
1733458110000|2024-12-06 04:08:30|2399.55|2392.25|2399.43|2392.13|2400.75|2393.45|2398.62|2391.32|32
1733458120000|2024-12-06 04:08:40|2399.45|2392.15|2400.56|2393.26|2400.63|2393.33|2399.15|2391.85|20
1733458130000|2024-12-06 04:08:50|2401.4|2394.1|2400.62|2393.32|2401.8|2394.5|2400.62|2393.32|32
1733458140000|2024-12-06 04:09:00|2400.59|2393.29|2400.5|2393.2|2401.44|2394.14|2400.5|2393.2|29
1733458150000|2024-12-06 04:09:10|2400.52|2393.22|2404.75|2397.45|2404.75|2397.45|2400.52|2393.22|33
1733458160000|2024-12-06 04:09:20|2404.5|2397.2|2405.61|2398.31|2405.62|2398.32|2403.81|2396.51|36
1733458170000|2024-12-06 04:09:30|2405.53|2398.23|2405.04|2397.74|2406.52|2399.22|2405.04|2397.74|33
1733458180000|2024-12-06 04:09:40|2405|2397.7|2404.56|2397.26|2405.6|2398.3|2403.81|2396.51|34
1733458190000|2024-12-06 04:09:50|2404.53|2397.23|2402.83|2395.53|2404.64|2397.34|2402.83|2395.53|28
1733458200000|2024-12-06 04:10:00|2402.71|2395.41|2400.65|2393.35|2403.1|2395.8|2400.25|2392.95|34
1733458210000|2024-12-06 04:10:10|2400.6|2393.3|2399.5|2392.2|2401.45|2394.15|2399.5|2392.2|36
1733458220000|2024-12-06 04:10:20|2399.53|2392.23|2404.55|2397.25|2404.55|2397.25|2399.53|2392.23|33
1733458230000|2024-12-06 04:10:30|2404|2396.7|2402.48|2395.18|2404.15|2396.85|2402.42|2395.12|35
1733458240000|2024-12-06 04:10:40|2403.44|2396.14|2403.69|2396.39|2405.82|2398.52|2403.35|2396.05|30
1733458250000|2024-12-06 04:10:50|2403.75|2396.45|2402.78|2395.48|2403.75|2396.45|2400.9|2393.6|38
1733458260000|2024-12-06 04:11:00|2402.79|2395.49|2404.35|2397.05|2404.88|2397.58|2402.79|2395.49|39
1733458270000|2024-12-06 04:11:10|2404.25|2396.95|2403.45|2396.15|2405.33|2398.03|2403.43|2396.13|40
1733458280000|2024-12-06 04:11:20|2403.4|2396.1|2403.59|2396.29|2403.61|2396.31|2401.79|2394.49|28
1733458290000|2024-12-06 04:11:30|2403.61|2396.31|2405.33|2398.03|2405.33|2398.03|2403.59|2396.29|32
1733458300000|2024-12-06 04:11:40|2405.49|2398.19|2407.78|2400.48|2407.81|2400.51|2405.49|2398.19|31
1733458310000|2024-12-06 04:11:50|2407.77|2400.47|2406.88|2399.58|2407.77|2400.47|2406.54|2399.24|37
1733458320000|2024-12-06 04:12:00|2406.99|2399.69|2406.8|2399.5|2407.71|2400.41|2406.11|2398.81|34
1733458330000|2024-12-06 04:12:10|2406.7|2399.4|2409.63|2402.33|2410.35|2403.05|2406.06|2398.76|29
1733458340000|2024-12-06 04:12:20|2409.53|2402.23|2413.11|2405.81|2413.3|2406|2409.52|2402.22|37
1733458350000|2024-12-06 04:12:30|2412.92|2405.62|2413.49|2406.19|2413.51|2406.21|2412.25|2404.95|39
1733458360000|2024-12-06 04:12:40|2413.44|2406.14|2413.03|2405.73|2414.05|2406.75|2412.8|2405.5|36
1733458370000|2024-12-06 04:12:50|2413.08|2405.78|2410.81|2403.51|2413.14|2405.84|2410.75|2403.45|29
1733458380000|2024-12-06 04:13:00|2410.9|2403.6|2408.06|2400.76|2410.9|2403.6|2408.02|2400.72|32
1733458390000|2024-12-06 04:13:10|2408.3|2401|2410.05|2402.75|2411.7|2404.4|2408.3|2401|34
1733458400000|2024-12-06 04:13:20|2409.95|2402.65|2411.12|2403.82|2411.28|2403.98|2409.2|2401.9|34
1733458410000|2024-12-06 04:13:30|2411.07|2403.77|2411.98|2404.68|2412.15|2404.85|2410.75|2403.45|30
1733458420000|2024-12-06 04:13:40|2412.1|2404.8|2413.35|2406.05|2413.45|2406.15|2411.7|2404.4|35
1733458430000|2024-12-06 04:13:50|2413.13|2405.83|2412.69|2405.39|2413.24|2405.94|2412.33|2405.03|32
1733458440000|2024-12-06 04:14:00|2412.68|2405.38|2409.35|2402.05|2412.68|2405.38|2409.35|2402.05|34
1733458450000|2024-12-06 04:14:10|2409.4|2402.1|2409.35|2402.05|2409.45|2402.15|2409.29|2401.99|19
1733458460000|2024-12-06 04:14:20|2409.3|2402|2409.1|2401.8|2409.55|2402.25|2408.87|2401.57|17
1733458470000|2024-12-06 04:14:30|2408.99|2401.69|2410.17|2402.87|2410.25|2402.95|2408.99|2401.69|22
1733458480000|2024-12-06 04:14:40|2410.14|2402.84|2408.75|2401.45|2411.05|2403.75|2408.63|2401.33|31
1733458490000|2024-12-06 04:14:50|2408.4|2401.1|2407.44|2400.14|2408.45|2401.15|2406.01|2398.71|36
1733458500000|2024-12-06 04:15:00|2407.57|2400.27|2408.24|2400.94|2408.47|2401.17|2407.05|2399.75|35
1733458510000|2024-12-06 04:15:10|2408.14|2400.84|2408.22|2400.92|2408.35|2401.05|2406.96|2399.66|36
1733458520000|2024-12-06 04:15:20|2408.21|2400.91|2408.97|2401.67|2409.17|2401.87|2408.11|2400.81|32
1733458530000|2024-12-06 04:15:30|2409|2401.7|2409.38|2402.08|2409.5|2402.2|2408.6|2401.3|30
1733458540000|2024-12-06 04:15:40|2409.35|2402.05|2408.2|2400.9|2410.37|2403.07|2407.15|2399.85|35
1733458550000|2024-12-06 04:15:50|2408.13|2400.83|2409.14|2401.84|2409.45|2402.15|2408.04|2400.74|33
1733458560000|2024-12-06 04:16:00|2408.96|2401.66|2408.75|2401.45|2409.29|2401.99|2408.08|2400.78|34
1733458570000|2024-12-06 04:16:10|2408.33|2401.03|2409.71|2402.41|2410.2|2402.9|2408.26|2400.96|38
1733458580000|2024-12-06 04:16:20|2409.78|2402.48|2409.09|2401.79|2410.42|2403.12|2408.2|2400.9|37
1733458590000|2024-12-06 04:16:30|2409.07|2401.77|2409.19|2401.89|2409.4|2402.1|2409.07|2401.77|28
1733458600000|2024-12-06 04:16:40|2409.2|2401.9|2407.79|2400.49|2409.2|2401.9|2407.78|2400.48|34
1733458610000|2024-12-06 04:16:50|2407.25|2399.95|2406.25|2398.95|2408.35|2401.05|2405.85|2398.55|39
1733458620000|2024-12-06 04:17:00|2405.75|2398.45|2406.82|2399.52|2406.82|2399.52|2405.75|2398.45|33
1733458630000|2024-12-06 04:17:10|2406.65|2399.35|2407.1|2399.8|2407.25|2399.95|2406.15|2398.85|27
1733458640000|2024-12-06 04:17:20|2407.09|2399.79|2404.75|2397.45|2408.9|2401.6|2404.6|2397.3|34
1733458650000|2024-12-06 04:17:30|2404.78|2397.48|2405.45|2398.15|2405.45|2398.15|2404.45|2397.15|30
1733458660000|2024-12-06 04:17:40|2405.69|2398.39|2405.7|2398.4|2406.12|2398.82|2405.12|2397.82|30
1733458670000|2024-12-06 04:17:50|2405.74|2398.44|2406.09|2398.79|2406.9|2399.6|2405.65|2398.35|36
1733458680000|2024-12-06 04:18:00|2406.26|2398.96|2406.81|2399.51|2407|2399.7|2405.2|2397.9|36
1733458690000|2024-12-06 04:18:10|2406.8|2399.5|2406.18|2398.88|2406.9|2399.6|2405.99|2398.69|27
1733458700000|2024-12-06 04:18:20|2406.17|2398.87|2406.57|2399.27|2406.57|2399.27|2406.07|2398.77|23
1733458710000|2024-12-06 04:18:30|2406.62|2399.32|2406|2398.7|2407.08|2399.78|2405.92|2398.62|32
1733458720000|2024-12-06 04:18:40|2405.95|2398.65|2403.57|2396.27|2406.1|2398.8|2403.52|2396.22|26
1733458730000|2024-12-06 04:18:50|2403.65|2396.35|2403.12|2395.82|2404.05|2396.75|2401.3|2394|32
1733458740000|2024-12-06 04:19:00|2403.16|2395.86|2401.05|2393.75|2403.16|2395.86|2400|2392.7|28
1733458750000|2024-12-06 04:19:10|2401|2393.7|2401.61|2394.31|2401.93|2394.63|2400.96|2393.66|23
1733458760000|2024-12-06 04:19:20|2401.73|2394.43|2401.72|2394.42|2401.9|2394.6|2401.35|2394.05|31
1733458770000|2024-12-06 04:19:30|2401.75|2394.45|2401.82|2394.52|2401.83|2394.53|2401.65|2394.35|26
1733458780000|2024-12-06 04:19:40|2401.83|2394.53|2400.14|2392.84|2401.83|2394.53|2400.05|2392.75|29
1733458790000|2024-12-06 04:19:50|2400.25|2392.95|2401.43|2394.13|2401.8|2394.5|2399.55|2392.25|30
1733458800000|2024-12-06 04:20:00|2401.28|2393.98|2401.9|2394.6|2402.1|2394.8|2401.15|2393.85|34
1733458810000|2024-12-06 04:20:10|2402.1|2394.8|2401.9|2394.6|2402.14|2394.84|2401.35|2394.05|32
1733458820000|2024-12-06 04:20:20|2402.03|2394.73|2401.03|2393.73|2402.03|2394.73|2400.41|2393.11|34
1733458830000|2024-12-06 04:20:30|2401.01|2393.71|2401.9|2394.6|2401.95|2394.65|2399.25|2391.95|27
1733458840000|2024-12-06 04:20:40|2401.82|2394.52|2401.4|2394.1|2402.14|2394.84|2401.35|2394.05|32
1733458850000|2024-12-06 04:20:50|2401.35|2394.05|2400.33|2393.03|2401.35|2394.05|2399.41|2392.11|33
1733458860000|2024-12-06 04:21:00|2400.36|2393.06|2400.88|2393.58|2401.13|2393.83|2399.8|2392.5|36
1733458870000|2024-12-06 04:21:10|2400.9|2393.6|2401.06|2393.76|2401.48|2394.18|2400.88|2393.58|36
1733458880000|2024-12-06 04:21:20|2401.11|2393.81|2398.07|2390.77|2401.17|2393.87|2397.81|2390.51|35
1733458890000|2024-12-06 04:21:30|2398.15|2390.85|2396.8|2389.5|2398.15|2390.85|2396.33|2389.03|35
1733458900000|2024-12-06 04:21:40|2397.07|2389.77|2397.6|2390.3|2397.87|2390.57|2397.07|2389.77|23
1733458910000|2024-12-06 04:21:50|2397.53|2390.23|2398.91|2391.61|2399.15|2391.85|2397.53|2390.23|29
1733458920000|2024-12-06 04:22:00|2398.84|2391.54|2398.4|2391.1|2399.07|2391.77|2397.96|2390.66|33
1733458930000|2024-12-06 04:22:10|2398.43|2391.13|2399.1|2391.8|2400|2392.7|2398.43|2391.13|36
1733458940000|2024-12-06 04:22:20|2398.85|2391.55|2396.73|2389.43|2399.34|2392.04|2396.73|2389.43|34
1733458950000|2024-12-06 04:22:30|2396.67|2389.37|2397.2|2389.9|2397.2|2389.9|2396.23|2388.93|31
1733458960000|2024-12-06 04:22:40|2397.15|2389.85|2397.25|2389.95|2397.79|2390.49|2397.03|2389.73|25
1733458970000|2024-12-06 04:22:50|2397.4|2390.1|2395.75|2388.45|2397.45|2390.15|2395.55|2388.25|34
1733458980000|2024-12-06 04:23:00|2395.85|2388.55|2395.27|2387.97|2395.85|2388.55|2393.95|2386.65|27
1733458990000|2024-12-06 04:23:10|2395.34|2388.04|2397.15|2389.85|2397.62|2390.32|2395.34|2388.04|28
1733459000000|2024-12-06 04:23:20|2397|2389.7|2397.05|2389.75|2398.13|2390.83|2396.65|2389.35|35
1733459010000|2024-12-06 04:23:30|2397.21|2389.91|2396.86|2389.56|2398.15|2390.85|2396.38|2389.08|31
1733459020000|2024-12-06 04:23:40|2396.79|2389.49|2397.4|2390.1|2397.95|2390.65|2396.69|2389.39|30
1733459030000|2024-12-06 04:23:50|2397.35|2390.05|2397.7|2390.4|2398.7|2391.4|2397.2|2389.9|29
1733459040000|2024-12-06 04:24:00|2397.8|2390.5|2398.95|2391.65|2399.15|2391.85|2397.44|2390.14|28
1733459050000|2024-12-06 04:24:10|2398.9|2391.6|2399.25|2391.95|2399.35|2392.05|2398.55|2391.25|26
1733459060000|2024-12-06 04:24:20|2399.3|2392|2400.05|2392.75|2400.9|2393.6|2398.65|2391.35|30
1733459070000|2024-12-06 04:24:30|2399.92|2392.62|2400.36|2393.06|2400.62|2393.32|2399.27|2391.97|33
1733459080000|2024-12-06 04:24:40|2399.9|2392.6|2400.96|2393.66|2401.13|2393.83|2399.9|2392.6|26
1733459090000|2024-12-06 04:24:50|2400.65|2393.35|2401.75|2394.45|2401.75|2394.45|2400.65|2393.35|29
1733459100000|2024-12-06 04:25:00|2401.69|2394.39|2403.52|2396.22|2405.4|2398.1|2401.69|2394.39|32
1733459110000|2024-12-06 04:25:10|2403.62|2396.32|2403.71|2396.41|2403.95|2396.65|2403.02|2395.72|32
1733459120000|2024-12-06 04:25:20|2403.63|2396.33|2399.55|2392.25|2403.63|2396.33|2399.47|2392.17|36
1733459130000|2024-12-06 04:25:30|2399.74|2392.44|2401.65|2394.35|2401.65|2394.35|2399.58|2392.28|31
1733459140000|2024-12-06 04:25:40|2402.08|2394.78|2401.81|2394.51|2402.45|2395.15|2401.78|2394.48|28
1733459150000|2024-12-06 04:25:50|2401.95|2394.65|2403.25|2395.95|2403.29|2395.99|2401.85|2394.55|33
1733459160000|2024-12-06 04:26:00|2402.7|2395.4|2403.4|2396.1|2403.6|2396.3|2402.55|2395.25|31
1733459170000|2024-12-06 04:26:10|2403.35|2396.05|2402.82|2395.52|2403.35|2396.05|2402.5|2395.2|29
1733459180000|2024-12-06 04:26:20|2402.9|2395.6|2402.79|2395.49|2403.21|2395.91|2401.65|2394.35|28
1733459190000|2024-12-06 04:26:30|2402.75|2395.45|2402.9|2395.6|2402.95|2395.65|2402.75|2395.45|14
1733459200000|2024-12-06 04:26:40|2402.7|2395.4|2402.23|2394.93|2403.14|2395.84|2402.23|2394.93|28
1733459210000|2024-12-06 04:26:50|2402.14|2394.84|2401.52|2394.22|2402.92|2395.62|2401.34|2394.04|36
1733459220000|2024-12-06 04:27:00|2401.45|2394.15|2402.36|2395.06|2402.89|2395.59|2401.04|2393.74|32
1733459230000|2024-12-06 04:27:10|2402.35|2395.05|2400.35|2393.05|2402.86|2395.56|2400.35|2393.05|25
1733459240000|2024-12-06 04:27:20|2400.25|2392.95|2396.93|2389.63|2400.25|2392.95|2396.93|2389.63|36
1733459250000|2024-12-06 04:27:30|2396.88|2389.58|2400.85|2393.55|2401.35|2394.05|2396.8|2389.5|34
1733459260000|2024-12-06 04:27:40|2400.68|2393.38|2399.61|2392.31|2400.68|2393.38|2399.57|2392.27|31
1733459270000|2024-12-06 04:27:50|2399.95|2392.65|2397.81|2390.51|2400.15|2392.85|2397.3|2390|35
1733459280000|2024-12-06 04:28:00|2397.91|2390.61|2398.18|2390.88|2399.25|2391.95|2397.87|2390.57|28
1733459290000|2024-12-06 04:28:10|2398.23|2390.93|2399.55|2392.25|2399.55|2392.25|2398.01|2390.71|33
1733459300000|2024-12-06 04:28:20|2399.23|2391.93|2398.75|2391.45|2399.23|2391.93|2398.03|2390.73|30
1733459310000|2024-12-06 04:28:30|2398.7|2391.4|2397.03|2389.73|2398.7|2391.4|2396.88|2389.58|30
1733459320000|2024-12-06 04:28:40|2396.95|2389.65|2396.04|2388.74|2397.04|2389.74|2395.9|2388.6|18
1733459330000|2024-12-06 04:28:50|2396|2388.7|2395.93|2388.63|2397.45|2390.15|2395.63|2388.33|33
1733459340000|2024-12-06 04:29:00|2395.88|2388.58|2395.65|2388.35|2396.19|2388.89|2394.99|2387.69|27
1733459350000|2024-12-06 04:29:10|2395.6|2388.3|2396.47|2389.17|2396.47|2389.17|2395.25|2387.95|25
1733459360000|2024-12-06 04:29:20|2396.98|2389.68|2396.79|2389.49|2396.98|2389.68|2396.61|2389.31|25
1733459370000|2024-12-06 04:29:30|2396.76|2389.46|2397.6|2390.3|2397.75|2390.45|2396.64|2389.34|21
1733459380000|2024-12-06 04:29:40|2397.65|2390.35|2397.44|2390.14|2397.9|2390.6|2397.2|2389.9|24
1733459390000|2024-12-06 04:29:50|2397.45|2390.15|2398.25|2390.95|2398.25|2390.95|2397.27|2389.97|22
1733459400000|2024-12-06 04:30:00|2398.55|2391.25|2397.54|2390.24|2399.46|2392.16|2397.54|2390.24|30
1733459410000|2024-12-06 04:30:10|2397.59|2390.29|2397.7|2390.4|2397.75|2390.45|2397.37|2390.07|21
1733459420000|2024-12-06 04:30:20|2397.6|2390.3|2397.25|2389.95|2398.13|2390.83|2397.25|2389.95|27
1733459430000|2024-12-06 04:30:30|2397.35|2390.05|2400.27|2392.97|2400.33|2393.03|2397.35|2390.05|24
1733459440000|2024-12-06 04:30:40|2400.65|2393.35|2399.75|2392.45|2400.65|2393.35|2398.74|2391.44|23
1733459450000|2024-12-06 04:30:50|2399.6|2392.3|2400.8|2393.5|2400.8|2393.5|2398.95|2391.65|32
1733459460000|2024-12-06 04:31:00|2401.2|2393.9|2400.4|2393.1|2401.2|2393.9|2400.4|2393.1|15
1733459470000|2024-12-06 04:31:10|2400.45|2393.15|2400.39|2393.09|2400.45|2393.15|2399.55|2392.25|33
1733459480000|2024-12-06 04:31:20|2400.44|2393.14|2399.55|2392.25|2400.6|2393.3|2399.47|2392.17|25
1733459490000|2024-12-06 04:31:30|2399.4|2392.1|2402.14|2394.84|2402.15|2394.85|2399.34|2392.04|29
1733459500000|2024-12-06 04:31:40|2402.28|2394.98|2402.54|2395.24|2402.63|2395.33|2401.61|2394.31|31
1733459510000|2024-12-06 04:31:50|2402.66|2395.36|2402.55|2395.25|2403.05|2395.75|2401.65|2394.35|22
1733459520000|2024-12-06 04:32:00|2402.6|2395.3|2404.05|2396.75|2404.32|2397.02|2402.53|2395.23|34
1733459530000|2024-12-06 04:32:10|2404.04|2396.74|2404.51|2397.21|2405.25|2397.95|2403.87|2396.57|28
1733459540000|2024-12-06 04:32:20|2404.54|2397.24|2404.86|2397.56|2404.86|2397.56|2404.3|2397|17
1733459550000|2024-12-06 04:32:30|2405.09|2397.79|2404.55|2397.25|2405.18|2397.88|2404.5|2397.2|8
1733459560000|2024-12-06 04:32:40|2404.48|2397.18|2403.86|2396.56|2404.48|2397.18|2403.43|2396.13|12
1733459570000|2024-12-06 04:32:50|2404.14|2396.84|2404.35|2397.05|2404.45|2397.15|2404.14|2396.84|19
1733459580000|2024-12-06 04:33:00|2404.4|2397.1|2407.27|2399.97|2408.06|2400.76|2404.37|2397.07|23
1733459590000|2024-12-06 04:33:10|2407.15|2399.85|2408.35|2401.05|2408.35|2401.05|2406.85|2399.55|33
1733459600000|2024-12-06 04:33:20|2408.3|2401|2409.48|2402.18|2409.48|2402.18|2408.15|2400.85|25
1733459610000|2024-12-06 04:33:30|2409.68|2402.38|2410.89|2403.59|2410.89|2403.59|2409.68|2402.38|21
1733459620000|2024-12-06 04:33:40|2410.98|2403.68|2412.69|2405.39|2413.15|2405.85|2410.98|2403.68|27
1733459630000|2024-12-06 04:33:50|2412.66|2405.36|2412.02|2404.72|2412.85|2405.55|2411.47|2404.17|24
1733459640000|2024-12-06 04:34:00|2412.1|2404.8|2412.15|2404.85|2412.8|2405.5|2411.8|2404.5|33
1733459650000|2024-12-06 04:34:10|2412.08|2404.78|2412.17|2404.87|2412.47|2405.17|2411.89|2404.59|24
1733459660000|2024-12-06 04:34:20|2412.04|2404.74|2411.45|2404.15|2412.55|2405.25|2410.7|2403.4|28
1733459670000|2024-12-06 04:34:30|2411.48|2404.18|2411.53|2404.23|2412.05|2404.75|2411.13|2403.83|30
1733459680000|2024-12-06 04:34:40|2411.44|2404.14|2411.43|2404.13|2411.44|2404.14|2410.44|2403.14|29
1733459690000|2024-12-06 04:34:50|2411.42|2404.12|2412.6|2405.3|2412.65|2405.35|2411.32|2404.02|28
1733459700000|2024-12-06 04:35:00|2412.65|2405.35|2413.89|2406.59|2413.9|2406.6|2411.65|2404.35|34
1733459710000|2024-12-06 04:35:10|2413.56|2406.26|2414.05|2406.75|2414.05|2406.75|2413.56|2406.26|26
1733459720000|2024-12-06 04:35:20|2414|2406.7|2414.55|2407.25|2414.55|2407.25|2413.9|2406.6|18
1733459730000|2024-12-06 04:35:30|2414.75|2407.45|2416.32|2409.02|2416.33|2409.03|2414.15|2406.85|19
1733459740000|2024-12-06 04:35:40|2416.65|2409.35|2416.4|2409.1|2416.95|2409.65|2416.25|2408.95|16
1733459750000|2024-12-06 04:35:50|2416.3|2409|2416.25|2408.95|2416.65|2409.35|2416.25|2408.95|11
1733459760000|2024-12-06 04:36:00|2416.35|2409.05|2416.2|2408.9|2416.85|2409.55|2416.2|2408.9|23
1733459770000|2024-12-06 04:36:10|2416.15|2408.85|2416.15|2408.85|2416.4|2409.1|2416.15|2408.85|10
1733459780000|2024-12-06 04:36:20|2415.95|2408.65|2416.25|2408.95|2416.25|2408.95|2415.38|2408.08|20
1733459790000|2024-12-06 04:36:30|2416.2|2408.9|2415.66|2408.36|2416.25|2408.95|2415.4|2408.1|31
1733459800000|2024-12-06 04:36:40|2415.75|2408.45|2416.17|2408.87|2416.49|2409.19|2415.68|2408.38|26
1733459810000|2024-12-06 04:36:50|2416.22|2408.92|2416.26|2408.96|2416.44|2409.14|2416.06|2408.76|22
1733459820000|2024-12-06 04:37:00|2416.15|2408.85|2415.88|2408.58|2416.25|2408.95|2415.25|2407.95|32
1733459830000|2024-12-06 04:37:10|2415.75|2408.45|2416|2408.7|2416.33|2409.03|2415.75|2408.45|28
1733459840000|2024-12-06 04:37:20|2416.15|2408.85|2416.25|2408.95|2416.4|2409.1|2415.56|2408.26|14
1733459850000|2024-12-06 04:37:30|2416.3|2409|2417.53|2410.23|2417.53|2410.23|2416.15|2408.85|14
1733459860000|2024-12-06 04:37:40|2417.43|2410.13|2417.23|2409.93|2417.55|2410.25|2416.6|2409.3|27
1733459870000|2024-12-06 04:37:50|2417.17|2409.87|2416.75|2409.45|2417.22|2409.92|2416.46|2409.16|28
1733459880000|2024-12-06 04:38:00|2416.61|2409.31|2417|2409.7|2417.3|2410|2416.1|2408.8|30
1733459890000|2024-12-06 04:38:10|2416.9|2409.6|2416.6|2409.3|2417.15|2409.85|2416.25|2408.95|34
1733459900000|2024-12-06 04:38:20|2416.53|2409.23|2416.95|2409.65|2417.15|2409.85|2416.43|2409.13|21
1733459910000|2024-12-06 04:38:30|2417.05|2409.75|2416.6|2409.3|2417.05|2409.75|2416.15|2408.85|25
1733459920000|2024-12-06 04:38:40|2416.3|2409|2416.3|2409|2416.55|2409.25|2416.15|2408.85|14
1733459930000|2024-12-06 04:38:50|2416.41|2409.11|2416.44|2409.14|2416.51|2409.21|2416.3|2409|11
1733459940000|2024-12-06 04:39:00|2416.49|2409.19|2416.64|2409.34|2416.64|2409.34|2416.3|2409|11
1733459950000|2024-12-06 04:39:10|2416.6|2409.3|2416.43|2409.13|2416.7|2409.4|2416.4|2409.1|23
1733459960000|2024-12-06 04:39:20|2416.4|2409.1|2416.4|2409.1|2416.56|2409.26|2416.38|2409.08|19
1733459970000|2024-12-06 04:39:30|2416.3|2409|2415.78|2408.48|2416.3|2409|2415.71|2408.41|24
1733459980000|2024-12-06 04:39:40|2415.8|2408.5|2415.83|2408.53|2415.9|2408.6|2415.78|2408.48|25
1733459990000|2024-12-06 04:39:50|2416.08|2408.78|2415.78|2408.48|2416.33|2409.03|2415.71|2408.41|22
1733460000000|2024-12-06 04:40:00|2415.8|2408.5|2416.56|2409.26|2416.56|2409.26|2415.65|2408.35|27
1733460010000|2024-12-06 04:40:10|2416.45|2409.15|2416.15|2408.85|2417|2409.7|2416.1|2408.8|21
1733460020000|2024-12-06 04:40:20|2416.45|2409.15|2416.48|2409.18|2416.55|2409.25|2416.15|2408.85|15
1733460030000|2024-12-06 04:40:30|2416.5|2409.2|2417.28|2409.98|2417.28|2409.98|2416.48|2409.18|18
1733460040000|2024-12-06 04:40:40|2417.33|2410.03|2417.17|2409.87|2417.35|2410.05|2417.12|2409.82|12
1733460050000|2024-12-06 04:40:50|2417.02|2409.72|2416.3|2409|2417.02|2409.72|2416.3|2409|16
1733460060000|2024-12-06 04:41:00|2416.24|2408.94|2416.23|2408.93|2416.35|2409.05|2415.93|2408.63|22
1733460070000|2024-12-06 04:41:10|2416.21|2408.91|2416.21|2408.91|2416.25|2408.95|2416.16|2408.86|10
1733460080000|2024-12-06 04:41:20|2416.01|2408.71|2415.83|2408.53|2416.25|2408.95|2415.71|2408.41|28
1733460090000|2024-12-06 04:41:30|2415.89|2408.59|2415.85|2408.55|2416.18|2408.88|2415.73|2408.43|28
1733460100000|2024-12-06 04:41:40|2415.88|2408.58|2416.76|2409.46|2417.1|2409.8|2415.88|2408.58|23
1733460110000|2024-12-06 04:41:50|2416.79|2409.49|2416.65|2409.35|2416.84|2409.54|2415.85|2408.55|23
1733460120000|2024-12-06 04:42:00|2416.58|2409.28|2415.78|2408.48|2416.58|2409.28|2415.58|2408.28|26
1733460130000|2024-12-06 04:42:10|2415.83|2408.53|2416.7|2409.4|2416.75|2409.45|2415.45|2408.15|30
1733460140000|2024-12-06 04:42:20|2417.15|2409.85|2417.6|2410.3|2418.5|2411.2|2417.15|2409.85|27
1733460150000|2024-12-06 04:42:30|2417.51|2410.21|2417.91|2410.61|2418.01|2410.71|2417.49|2410.19|11
1733460160000|2024-12-06 04:42:40|2417.5|2410.2|2417.6|2410.3|2417.94|2410.64|2417.25|2409.95|22
1733460170000|2024-12-06 04:42:50|2417.65|2410.35|2416.9|2409.6|2417.65|2410.35|2416.69|2409.39|25
1733460180000|2024-12-06 04:43:00|2417|2409.7|2415.83|2408.53|2417.01|2409.71|2415.6|2408.3|31
1733460190000|2024-12-06 04:43:10|2416.6|2409.3|2416.87|2409.57|2417.5|2410.2|2416.6|2409.3|32
1733460200000|2024-12-06 04:43:20|2416.9|2409.6|2417.65|2410.35|2417.65|2410.35|2416.45|2409.15|29
1733460210000|2024-12-06 04:43:30|2417.6|2410.3|2417.18|2409.88|2417.6|2410.3|2416.7|2409.4|22
1733460220000|2024-12-06 04:43:40|2417.39|2410.09|2418.26|2410.96|2418.3|2411|2417.29|2409.99|31
1733460230000|2024-12-06 04:43:50|2418.27|2410.97|2417.94|2410.64|2419.17|2411.87|2417.94|2410.64|22
1733460240000|2024-12-06 04:44:00|2417.7|2410.4|2417.7|2410.4|2418.03|2410.73|2416.61|2409.31|36
1733460250000|2024-12-06 04:44:10|2417.65|2410.35|2417.59|2410.29|2417.8|2410.5|2417.3|2410|28
1733460260000|2024-12-06 04:44:20|2417.61|2410.31|2417.66|2410.36|2417.91|2410.61|2417.45|2410.15|27
1733460270000|2024-12-06 04:44:30|2417.65|2410.35|2417.6|2410.3|2417.9|2410.6|2417.47|2410.17|29
1733460280000|2024-12-06 04:44:40|2418.25|2410.95|2417.45|2410.15|2418.25|2410.95|2417.15|2409.85|27
1733460290000|2024-12-06 04:44:50|2417.43|2410.13|2417|2409.7|2417.45|2410.15|2417|2409.7|30
1733460300000|2024-12-06 04:45:00|2416.86|2409.56|2417.3|2410|2417.5|2410.2|2416.43|2409.13|32
1733460310000|2024-12-06 04:45:10|2417.35|2410.05|2418.6|2411.3|2418.68|2411.38|2417.26|2409.96|23
1733460320000|2024-12-06 04:45:20|2418.67|2411.37|2417.69|2410.39|2418.75|2411.45|2417.58|2410.28|30
1733460330000|2024-12-06 04:45:30|2417.73|2410.43|2416.71|2409.41|2418.6|2411.3|2416.7|2409.4|32
1733460340000|2024-12-06 04:45:40|2416.73|2409.43|2416.18|2408.88|2417.75|2410.45|2416.11|2408.81|32
1733460350000|2024-12-06 04:45:50|2416.04|2408.74|2417.06|2409.76|2417.07|2409.77|2416|2408.7|28
1733460360000|2024-12-06 04:46:00|2417.27|2409.97|2416.93|2409.63|2417.6|2410.3|2416.21|2408.91|20
1733460370000|2024-12-06 04:46:10|2416.81|2409.51|2416.65|2409.35|2416.89|2409.59|2416.4|2409.1|20
1733460380000|2024-12-06 04:46:20|2416.57|2409.27|2416.4|2409.1|2416.8|2409.5|2416.4|2409.1|18
1733460390000|2024-12-06 04:46:30|2416.49|2409.19|2415.48|2408.18|2416.49|2409.19|2415.48|2408.18|22
1733460400000|2024-12-06 04:46:40|2415.53|2408.23|2415.5|2408.2|2415.78|2408.48|2415.25|2407.95|21
1733460410000|2024-12-06 04:46:50|2415.53|2408.23|2415.62|2408.32|2415.68|2408.38|2415.44|2408.14|26
1733460420000|2024-12-06 04:47:00|2415.68|2408.38|2415.57|2408.27|2415.68|2408.38|2415.47|2408.17|21
1733460430000|2024-12-06 04:47:10|2415.53|2408.23|2415.83|2408.53|2415.97|2408.67|2415.25|2407.95|24
1733460440000|2024-12-06 04:47:20|2415.9|2408.6|2415.6|2408.3|2416.1|2408.8|2415.55|2408.25|16
1733460450000|2024-12-06 04:47:30|2415.74|2408.44|2415.77|2408.47|2415.95|2408.65|2415.66|2408.36|16
1733460460000|2024-12-06 04:47:40|2415.7|2408.4|2416.21|2408.91|2416.55|2409.25|2415.33|2408.03|27
1733460470000|2024-12-06 04:47:50|2416.23|2408.93|2416.72|2409.42|2416.85|2409.55|2416.23|2408.93|12
1733460480000|2024-12-06 04:48:00|2416.67|2409.37|2417.82|2410.52|2418.25|2410.95|2416.67|2409.37|27
1733460490000|2024-12-06 04:48:10|2417.3|2410|2418.75|2411.45|2418.75|2411.45|2417.25|2409.95|21
1733460500000|2024-12-06 04:48:20|2418.7|2411.4|2417.85|2410.55|2418.85|2411.55|2417.85|2410.55|22
1733460510000|2024-12-06 04:48:30|2417.8|2410.5|2418.43|2411.13|2418.9|2411.6|2417.57|2410.27|31
1733460520000|2024-12-06 04:48:40|2418.37|2411.07|2418.74|2411.44|2418.74|2411.44|2418.29|2410.99|16
1733460530000|2024-12-06 04:48:50|2418.59|2411.29|2420.15|2412.85|2420.15|2412.85|2418.59|2411.29|19
1733460540000|2024-12-06 04:49:00|2420.35|2413.05|2418.95|2411.65|2420.35|2413.05|2418.95|2411.65|16
1733460550000|2024-12-06 04:49:10|2419|2411.7|2419.7|2412.4|2419.7|2412.4|2418.95|2411.65|15
1733460560000|2024-12-06 04:49:20|2419.15|2411.85|2419.45|2412.15|2420|2412.7|2419.15|2411.85|14
1733460570000|2024-12-06 04:49:30|2419.43|2412.13|2420.46|2413.16|2421.02|2413.72|2419.18|2411.88|23
1733460580000|2024-12-06 04:49:40|2420.45|2413.15|2420.95|2413.65|2421.15|2413.85|2420.25|2412.95|24
1733460590000|2024-12-06 04:49:50|2421.45|2414.15|2421.62|2414.32|2421.75|2414.45|2421.2|2413.9|24
1733460600000|2024-12-06 04:50:00|2421.58|2414.28|2420.5|2413.2|2421.68|2414.38|2420.27|2412.97|23
1733460610000|2024-12-06 04:50:10|2420.45|2413.15|2420.73|2413.43|2420.95|2413.65|2420.15|2412.85|18
1733460620000|2024-12-06 04:50:20|2420.95|2413.65|2421.1|2413.8|2421.1|2413.8|2420.6|2413.3|27
1733460630000|2024-12-06 04:50:30|2421.03|2413.73|2421.37|2414.07|2422.29|2414.99|2421.03|2413.73|30
1733460640000|2024-12-06 04:50:40|2421.34|2414.04|2422.45|2415.15|2422.6|2415.3|2421.34|2414.04|28
1733460650000|2024-12-06 04:50:50|2422.15|2414.85|2421.29|2413.99|2422.15|2414.85|2421.2|2413.9|25
1733460660000|2024-12-06 04:51:00|2421.2|2413.9|2420.85|2413.55|2421.29|2413.99|2420.23|2412.93|33
1733460670000|2024-12-06 04:51:10|2420.86|2413.56|2422.37|2415.07|2422.42|2415.12|2420.85|2413.55|31
1733460680000|2024-12-06 04:51:20|2422.33|2415.03|2421.63|2414.33|2422.33|2415.03|2421.53|2414.23|25
1733460690000|2024-12-06 04:51:30|2421.53|2414.23|2421.8|2414.5|2422.28|2414.98|2421.3|2414|24
1733460700000|2024-12-06 04:51:40|2421.85|2414.55|2422.34|2415.04|2422.34|2415.04|2421.37|2414.07|17
1733460710000|2024-12-06 04:51:50|2422.24|2414.94|2423.25|2415.95|2423.5|2416.2|2422.24|2414.94|23
1733460720000|2024-12-06 04:52:00|2423|2415.7|2425.15|2417.85|2425.15|2417.85|2423|2415.7|31
1733460730000|2024-12-06 04:52:10|2425.13|2417.83|2426.15|2418.85|2426.15|2418.85|2425.13|2417.83|12
1733460750000|2024-12-06 04:52:30|2426.1|2418.8|2425.7|2418.4|2426.1|2418.8|2425.67|2418.37|16
1733460760000|2024-12-06 04:52:40|2425.18|2417.88|2423.53|2416.23|2425.64|2418.34|2423.38|2416.08|34
1733460770000|2024-12-06 04:52:50|2423.21|2415.91|2425.37|2418.07|2425.58|2418.28|2423.21|2415.91|23
1733460780000|2024-12-06 04:53:00|2425.38|2418.08|2425.95|2418.65|2425.95|2418.65|2425.05|2417.75|25
1733460790000|2024-12-06 04:53:10|2425.93|2418.63|2424.52|2417.22|2425.93|2418.63|2424.52|2417.22|24
1733460800000|2024-12-06 04:53:20|2424.66|2417.36|2425.53|2418.23|2425.71|2418.41|2424.48|2417.18|24
1733460810000|2024-12-06 04:53:30|2425.63|2418.33|2425.75|2418.45|2425.75|2418.45|2425.53|2418.23|15
1733460820000|2024-12-06 04:53:40|2425.8|2418.5|2425.77|2418.47|2426.15|2418.85|2425.65|2418.35|23
1733460830000|2024-12-06 04:53:50|2425.73|2418.43|2427.4|2420.1|2427.9|2420.6|2425.73|2418.43|29
1733460840000|2024-12-06 04:54:00|2427.43|2420.13|2428.03|2420.73|2428.1|2420.8|2427.4|2420.1|27
1733460850000|2024-12-06 04:54:10|2428.04|2420.74|2429.35|2422.05|2429.7|2422.4|2428.04|2420.74|15
1733460860000|2024-12-06 04:54:20|2429.33|2422.03|2428.6|2421.3|2429.35|2422.05|2427.97|2420.67|32
1733460870000|2024-12-06 04:54:30|2428.55|2421.25|2429.3|2422|2429.55|2422.25|2428.32|2421.02|20
1733460880000|2024-12-06 04:54:40|2429.2|2421.9|2428.53|2421.23|2429.2|2421.9|2428.22|2420.92|24
1733460890000|2024-12-06 04:54:50|2428.32|2421.02|2427.48|2420.18|2428.77|2421.47|2427.38|2420.08|24
1733460900000|2024-12-06 04:55:00|2427.38|2420.08|2426.43|2419.13|2427.48|2420.18|2426.43|2419.13|18
1733460910000|2024-12-06 04:55:10|2426.35|2419.05|2425.66|2418.36|2426.38|2419.08|2424|2416.7|31
1733460920000|2024-12-06 04:55:20|2425.92|2418.62|2424.89|2417.59|2426.72|2419.42|2424.89|2417.59|33
1733460930000|2024-12-06 04:55:30|2424.92|2417.62|2424.49|2417.19|2425.26|2417.96|2424.49|2417.19|14
1733460940000|2024-12-06 04:55:40|2424.47|2417.17|2423.8|2416.5|2424.75|2417.45|2423.35|2416.05|18
1733460950000|2024-12-06 04:55:50|2424.1|2416.8|2424.34|2417.04|2424.5|2417.2|2423.07|2415.77|25
1733460960000|2024-12-06 04:56:00|2424.15|2416.85|2424.52|2417.22|2424.67|2417.37|2423.89|2416.59|28
1733460970000|2024-12-06 04:56:10|2424.49|2417.19|2424.75|2417.45|2424.95|2417.65|2424.17|2416.87|15
1733460980000|2024-12-06 04:56:20|2424.79|2417.49|2425.44|2418.14|2425.53|2418.23|2424.6|2417.3|27
1733460990000|2024-12-06 04:56:30|2425.65|2418.35|2426.5|2419.2|2426.78|2419.48|2425.53|2418.23|25
1733461000000|2024-12-06 04:56:40|2426.53|2419.23|2426.35|2419.05|2426.53|2419.23|2426.15|2418.85|13
1733461010000|2024-12-06 04:56:50|2426.15|2418.85|2425.6|2418.3|2426.4|2419.1|2425.34|2418.04|25
1733461020000|2024-12-06 04:57:00|2425.7|2418.4|2425.37|2418.07|2425.7|2418.4|2425.37|2418.07|17
1733461030000|2024-12-06 04:57:10|2425.6|2418.3|2428.06|2420.76|2428.1|2420.8|2425.6|2418.3|29
1733461040000|2024-12-06 04:57:20|2428.1|2420.8|2427.08|2419.78|2428.1|2420.8|2426.87|2419.57|34
1733461050000|2024-12-06 04:57:30|2427.2|2419.9|2427.85|2420.55|2428.28|2420.98|2427.2|2419.9|33
1733461060000|2024-12-06 04:57:40|2427.88|2420.58|2428.1|2420.8|2428.16|2420.86|2427.85|2420.55|19
1733461070000|2024-12-06 04:57:50|2428.11|2420.81|2428.35|2421.05|2428.35|2421.05|2428|2420.7|20
1733461080000|2024-12-06 04:58:00|2428.32|2421.02|2427.91|2420.61|2428.35|2421.05|2427.43|2420.13|31
1733461090000|2024-12-06 04:58:10|2428.09|2420.79|2428.29|2420.99|2428.6|2421.3|2428.09|2420.79|20
1733461100000|2024-12-06 04:58:20|2428.27|2420.97|2427.59|2420.29|2428.29|2420.99|2427.54|2420.24|26
1733461110000|2024-12-06 04:58:30|2427.54|2420.24|2427.7|2420.4|2427.85|2420.55|2427.39|2420.09|22
1733461120000|2024-12-06 04:58:40|2427.85|2420.55|2427.6|2420.3|2427.85|2420.55|2427.31|2420.01|10
1733461130000|2024-12-06 04:58:50|2427.56|2420.26|2426.4|2419.1|2427.56|2420.26|2426.4|2419.1|21
1733461140000|2024-12-06 04:59:00|2426.34|2419.04|2425.85|2418.55|2426.45|2419.15|2425.51|2418.21|32
1733461150000|2024-12-06 04:59:10|2425.91|2418.61|2425.29|2417.99|2425.95|2418.65|2425.29|2417.99|28
1733461160000|2024-12-06 04:59:20|2425.2|2417.9|2424.84|2417.54|2425.2|2417.9|2424.1|2416.8|24
1733461170000|2024-12-06 04:59:30|2424.85|2417.55|2424.67|2417.37|2425.3|2418|2424.64|2417.34|30
1733461180000|2024-12-06 04:59:40|2424.64|2417.34|2425.3|2418|2425.3|2418|2424.64|2417.34|11
1733461190000|2024-12-06 04:59:50|2425.35|2418.05|2424.75|2417.45|2425.5|2418.2|2424.53|2417.23|21
1733461200000|2024-12-06 05:00:00|2424.8|2417.5|2424.22|2416.92|2424.9|2417.6|2424.21|2416.91|33
1733461210000|2024-12-06 05:00:10|2424.3|2417|2425.04|2417.74|2425.55|2418.25|2424.15|2416.85|31
1733461220000|2024-12-06 05:00:20|2425|2417.7|2424.4|2417.1|2425.45|2418.15|2424.34|2417.04|33
1733461230000|2024-12-06 05:00:30|2424.34|2417.04|2424.57|2417.27|2425.6|2418.3|2424.34|2417.04|27
1733461240000|2024-12-06 05:00:40|2424.49|2417.19|2424.15|2416.85|2424.55|2417.25|2424.06|2416.76|20
1733461250000|2024-12-06 05:00:50|2423.65|2416.35|2420.25|2412.95|2423.65|2416.35|2420.25|2412.95|11
1733461260000|2024-12-06 05:01:00|2420.65|2413.35|2421.35|2414.05|2422|2414.7|2420.65|2413.35|18
1733461270000|2024-12-06 05:01:10|2421.45|2414.15|2422.1|2414.8|2422.1|2414.8|2420.65|2413.35|19
1733461280000|2024-12-06 05:01:20|2422.3|2415|2419.85|2412.55|2422.35|2415.05|2419.85|2412.55|14
1733461290000|2024-12-06 05:01:30|2419.35|2412.05|2421.15|2413.85|2421.15|2413.85|2419.25|2411.95|16
1733461300000|2024-12-06 05:01:40|2421.05|2413.75|2425.15|2417.85|2425.15|2417.85|2421.05|2413.75|23
1733461310000|2024-12-06 05:01:50|2425.3|2418|2426.25|2418.95|2426.25|2418.95|2424.5|2417.2|16
1733461320000|2024-12-06 05:02:00|2426.15|2418.85|2425.4|2418.1|2426.25|2418.95|2425.4|2418.1|3
1733461330000|2024-12-06 05:02:10|2424.8|2417.5|2425.25|2417.95|2426.25|2418.95|2424.75|2417.45|17
1733461340000|2024-12-06 05:02:20|2425.15|2417.85|2424.25|2416.95|2425.15|2417.85|2424.25|2416.95|9
1733461350000|2024-12-06 05:02:30|2423.65|2416.35|2424.6|2417.3|2424.65|2417.35|2422.55|2415.25|16
1733461360000|2024-12-06 05:02:40|2424.95|2417.65|2425.25|2417.95|2425.25|2417.95|2424.45|2417.15|18
1733461370000|2024-12-06 05:02:50|2425.35|2418.05|2426.25|2418.95|2426.9|2419.6|2425.35|2418.05|20
1733461380000|2024-12-06 05:03:00|2426.3|2419|2425.85|2418.55|2426.45|2419.15|2425.85|2418.55|8
1733461390000|2024-12-06 05:03:10|2425.35|2418.05|2426.4|2419.1|2426.4|2419.1|2425.25|2417.95|15
1733461400000|2024-12-06 05:03:20|2426.5|2419.2|2426.8|2419.5|2426.8|2419.5|2426.25|2418.95|9
1733461410000|2024-12-06 05:03:30|2426.65|2419.35|2424.85|2417.55|2427.1|2419.8|2424.85|2417.55|9
1733461420000|2024-12-06 05:03:40|2424.75|2417.45|2423.05|2415.75|2424.85|2417.55|2420.35|2413.05|21
1733461430000|2024-12-06 05:03:50|2423.15|2415.85|2422.35|2415.05|2424.45|2417.15|2422.25|2414.95|16
1733461440000|2024-12-06 05:04:00|2422.25|2414.95|2423.95|2416.65|2423.95|2416.65|2422.25|2414.95|23
1733461450000|2024-12-06 05:04:10|2424.1|2416.8|2422.5|2415.2|2424.1|2416.8|2422.3|2415|18
1733461460000|2024-12-06 05:04:20|2422.3|2415|2422.15|2414.85|2422.3|2415|2422.15|2414.85|2
1733461470000|2024-12-06 05:04:30|2422.3|2415|2423.1|2415.8|2423.1|2415.8|2422.15|2414.85|14
1733461480000|2024-12-06 05:04:40|2422.55|2415.25|2422.3|2415|2422.85|2415.55|2422.3|2415|7
1733461490000|2024-12-06 05:04:50|2421.85|2414.55|2417.25|2409.95|2421.9|2414.6|2417.25|2409.95|18
1733461500000|2024-12-06 05:05:00|2416.9|2409.6|2418.1|2410.8|2418.1|2410.8|2416.45|2409.15|23
1733461510000|2024-12-06 05:05:10|2418.3|2411|2421.6|2414.3|2421.7|2414.4|2418.3|2411|22
1733461520000|2024-12-06 05:05:20|2421.8|2414.5|2423.55|2416.25|2423.55|2416.25|2421.8|2414.5|19
1733461530000|2024-12-06 05:05:30|2423.65|2416.35|2424.25|2416.95|2425.35|2418.05|2423.65|2416.35|12
1733461540000|2024-12-06 05:05:40|2423.65|2416.35|2423.6|2416.3|2423.65|2416.35|2422.65|2415.35|25
1733461550000|2024-12-06 05:05:50|2423.65|2416.35|2424.95|2417.65|2424.95|2417.65|2423.6|2416.3|12
1733461560000|2024-12-06 05:06:00|2424.85|2417.55|2424.4|2417.1|2425.15|2417.85|2424.25|2416.95|19
1733461570000|2024-12-06 05:06:10|2424.15|2416.85|2424.1|2416.8|2424.15|2416.85|2423.45|2416.15|15
1733461580000|2024-12-06 05:06:20|2423.75|2416.45|2427.25|2419.95|2427.25|2419.95|2423.25|2415.95|13
1733461590000|2024-12-06 05:06:30|2427.35|2420.05|2426.25|2418.95|2427.35|2420.05|2426.25|2418.95|3
1733461600000|2024-12-06 05:06:40|2426.15|2418.85|2425.15|2417.85|2426.15|2418.85|2425.15|2417.85|3
1733461610000|2024-12-06 05:06:50|2425.25|2417.95|2425.5|2418.2|2425.5|2418.2|2425.25|2417.95|5
1733461620000|2024-12-06 05:07:00|2425.55|2418.25|2427.05|2419.75|2427.05|2419.75|2425.55|2418.25|7
1733461630000|2024-12-06 05:07:10|2426.65|2419.35|2423.31|2416.01|2426.65|2419.35|2423.31|2416.01|27
1733461640000|2024-12-06 05:07:20|2423.4|2416.1|2423.95|2416.65|2423.95|2416.65|2423.21|2415.91|26
1733461650000|2024-12-06 05:07:30|2423.6|2416.3|2422.4|2415.1|2424.05|2416.75|2422.13|2414.83|37
1733461660000|2024-12-06 05:07:40|2422.27|2414.97|2420.98|2413.68|2422.27|2414.97|2420.9|2413.6|30
1733461670000|2024-12-06 05:07:50|2420.95|2413.65|2421.1|2413.8|2421.15|2413.85|2419.15|2411.85|32
1733461680000|2024-12-06 05:08:00|2421|2413.7|2420.58|2413.28|2421.57|2414.27|2420.58|2413.28|34
1733461690000|2024-12-06 05:08:10|2420.25|2412.95|2423.39|2416.09|2423.4|2416.1|2419.65|2412.35|37
1733461700000|2024-12-06 05:08:20|2423.35|2416.05|2422.7|2415.4|2423.35|2416.05|2422.24|2414.94|31
1733461710000|2024-12-06 05:08:30|2423.08|2415.78|2422.4|2415.1|2423.9|2416.6|2422.35|2415.05|31
1733461720000|2024-12-06 05:08:40|2422.35|2415.05|2422.19|2414.89|2422.36|2415.06|2422.09|2414.79|18
1733461730000|2024-12-06 05:08:50|2422.22|2414.92|2423.14|2415.84|2423.2|2415.9|2422.21|2414.91|22
1733461740000|2024-12-06 05:09:00|2423.04|2415.74|2420.9|2413.6|2423.04|2415.74|2420.9|2413.6|27
1733461750000|2024-12-06 05:09:10|2420.8|2413.5|2420|2412.7|2420.8|2413.5|2419.75|2412.45|24
1733461760000|2024-12-06 05:09:20|2419.98|2412.68|2420.27|2412.97|2420.54|2413.24|2419.13|2411.83|27
1733461770000|2024-12-06 05:09:30|2420.29|2412.99|2421.27|2413.97|2421.27|2413.97|2420.27|2412.97|28
1733461780000|2024-12-06 05:09:40|2421.22|2413.92|2422.45|2415.15|2423.4|2416.1|2421.22|2413.92|32
1733461790000|2024-12-06 05:09:50|2422.39|2415.09|2421.45|2414.15|2422.4|2415.1|2421.32|2414.02|29
1733461800000|2024-12-06 05:10:00|2421.33|2414.03|2423.35|2416.05|2423.35|2416.05|2421.32|2414.02|27
1733461810000|2024-12-06 05:10:10|2423.3|2416|2422.3|2415|2423.6|2416.3|2422.3|2415|30
1733461820000|2024-12-06 05:10:20|2422.31|2415.01|2421.05|2413.75|2422.35|2415.05|2420.23|2412.93|28
1733461830000|2024-12-06 05:10:30|2421.03|2413.73|2421.01|2413.71|2421.13|2413.83|2420.32|2413.02|30
1733461840000|2024-12-06 05:10:40|2421.05|2413.75|2419.2|2411.9|2421.15|2413.85|2419.2|2411.9|32
1733461850000|2024-12-06 05:10:50|2419.5|2412.2|2419.51|2412.21|2420.15|2412.85|2419.26|2411.96|30
1733461860000|2024-12-06 05:11:00|2419.49|2412.19|2419.53|2412.23|2420.5|2413.2|2419.43|2412.13|21
1733461870000|2024-12-06 05:11:10|2419.49|2412.19|2418.6|2411.3|2420.32|2413.02|2418.6|2411.3|33
1733461880000|2024-12-06 05:11:20|2418.53|2411.23|2419.05|2411.75|2419.29|2411.99|2418.46|2411.16|24
1733461890000|2024-12-06 05:11:30|2419.13|2411.83|2418.59|2411.29|2419.13|2411.83|2418.3|2411|28
1733461900000|2024-12-06 05:11:40|2418.53|2411.23|2418.67|2411.37|2418.9|2411.6|2418.05|2410.75|23
1733461910000|2024-12-06 05:11:50|2418.8|2411.5|2419.37|2412.07|2420.31|2413.01|2418.67|2411.37|35
1733461920000|2024-12-06 05:12:00|2419.29|2411.99|2420.19|2412.89|2420.35|2413.05|2419.26|2411.96|21
1733461930000|2024-12-06 05:12:10|2420.16|2412.86|2420.16|2412.86|2420.25|2412.95|2420.1|2412.8|23
1733461940000|2024-12-06 05:12:20|2420.2|2412.9|2419.4|2412.1|2420.85|2413.55|2419.4|2412.1|32
1733461950000|2024-12-06 05:12:30|2419.37|2412.07|2418.62|2411.32|2419.85|2412.55|2418.62|2411.32|26
1733461960000|2024-12-06 05:12:40|2418.72|2411.42|2417.31|2410.01|2418.73|2411.43|2416.15|2408.85|31
1733461970000|2024-12-06 05:12:50|2417.32|2410.02|2417.45|2410.15|2418.61|2411.31|2417.32|2410.02|34
1733461980000|2024-12-06 05:13:00|2417.34|2410.04|2417.31|2410.01|2417.49|2410.19|2416.78|2409.48|28
1733461990000|2024-12-06 05:13:10|2417.35|2410.05|2417.05|2409.75|2417.35|2410.05|2417.03|2409.73|18
1733462000000|2024-12-06 05:13:20|2417.03|2409.73|2417.59|2410.29|2418|2410.7|2417.03|2409.73|28
1733462010000|2024-12-06 05:13:30|2417.54|2410.24|2417.84|2410.54|2417.84|2410.54|2417.23|2409.93|21
1733462020000|2024-12-06 05:13:40|2417.9|2410.6|2417.25|2409.95|2418.15|2410.85|2417.2|2409.9|25
1733462030000|2024-12-06 05:13:50|2417.18|2409.88|2417.55|2410.25|2417.55|2410.25|2417.05|2409.75|23
1733462040000|2024-12-06 05:14:00|2417.6|2410.3|2417.35|2410.05|2417.6|2410.3|2417.1|2409.8|26
1733462050000|2024-12-06 05:14:10|2417.33|2410.03|2417.13|2409.83|2417.94|2410.64|2417.13|2409.83|24
1733462060000|2024-12-06 05:14:20|2417.14|2409.84|2415.4|2408.1|2417.14|2409.84|2415.4|2408.1|25
1733462070000|2024-12-06 05:14:30|2415.18|2407.88|2416.83|2409.53|2416.96|2409.66|2415.1|2407.8|33
1733462080000|2024-12-06 05:14:40|2416.95|2409.65|2417.25|2409.95|2417.48|2410.18|2416.95|2409.65|28
1733462090000|2024-12-06 05:14:50|2417.4|2410.1|2417.24|2409.94|2417.4|2410.1|2417|2409.7|19
1733462100000|2024-12-06 05:15:00|2417.15|2409.85|2416.11|2408.81|2417.15|2409.85|2415.95|2408.65|21
1733462110000|2024-12-06 05:15:10|2416.75|2409.45|2419.65|2412.35|2419.75|2412.45|2416.75|2409.45|32
1733462120000|2024-12-06 05:15:20|2419.6|2412.3|2419.35|2412.05|2419.63|2412.33|2419.25|2411.95|25
1733462130000|2024-12-06 05:15:30|2419.36|2412.06|2419.5|2412.2|2420.6|2413.3|2419.36|2412.06|31
1733462140000|2024-12-06 05:15:40|2419.55|2412.25|2419.22|2411.92|2420.15|2412.85|2419.1|2411.8|32
1733462150000|2024-12-06 05:15:50|2419.31|2412.01|2419.99|2412.69|2420.1|2412.8|2419.11|2411.81|31
1733462160000|2024-12-06 05:16:00|2419.98|2412.68|2419|2411.7|2419.98|2412.68|2419|2411.7|22
1733462170000|2024-12-06 05:16:10|2418.9|2411.6|2419.15|2411.85|2420.07|2412.77|2418.45|2411.15|29
1733462180000|2024-12-06 05:16:20|2419.13|2411.83|2420.25|2412.95|2420.75|2413.45|2419.13|2411.83|30
1733462190000|2024-12-06 05:16:30|2420.27|2412.97|2420.45|2413.15|2421.16|2413.86|2419.46|2412.16|36
1733462200000|2024-12-06 05:16:40|2420.41|2413.11|2421.23|2413.93|2421.46|2414.16|2420.38|2413.08|26
1733462210000|2024-12-06 05:16:50|2421.22|2413.92|2424.89|2417.59|2424.95|2417.65|2421.21|2413.91|33
1733462220000|2024-12-06 05:17:00|2425.31|2418.01|2424.95|2417.65|2425.53|2418.23|2424.89|2417.59|23
1733462230000|2024-12-06 05:17:10|2424.55|2417.25|2423.76|2416.46|2424.92|2417.62|2423.66|2416.36|24
1733462240000|2024-12-06 05:17:20|2423.67|2416.37|2426.21|2418.91|2426.25|2418.95|2423.55|2416.25|30
1733462250000|2024-12-06 05:17:30|2426.59|2419.29|2426|2418.7|2426.96|2419.66|2426|2418.7|18
1733462260000|2024-12-06 05:17:40|2425.95|2418.65|2427.19|2419.89|2427.19|2419.89|2425.75|2418.45|32
1733462270000|2024-12-06 05:17:50|2426.89|2419.59|2427.81|2420.51|2428|2420.7|2426.89|2419.59|20
1733462280000|2024-12-06 05:18:00|2427.71|2420.41|2428.18|2420.88|2428.24|2420.94|2427.4|2420.1|25
1733462290000|2024-12-06 05:18:10|2427.95|2420.65|2427.45|2420.15|2427.95|2420.65|2426.73|2419.43|27
1733462300000|2024-12-06 05:18:20|2427.4|2420.1|2426.44|2419.14|2427.4|2420.1|2426.44|2419.14|21
1733462310000|2024-12-06 05:18:30|2426.45|2419.15|2426.55|2419.25|2426.7|2419.4|2425.77|2418.47|19
1733462320000|2024-12-06 05:18:40|2426.6|2419.3|2425.55|2418.25|2426.75|2419.45|2425.55|2418.25|30
1733462330000|2024-12-06 05:18:50|2425.25|2417.95|2423.29|2415.99|2425.25|2417.95|2423.29|2415.99|30
1733462340000|2024-12-06 05:19:00|2423.34|2416.04|2422.25|2414.95|2423.34|2416.04|2421.5|2414.2|36
1733462350000|2024-12-06 05:19:10|2422.3|2415|2421.8|2414.5|2422.3|2415|2420.6|2413.3|33
1733462360000|2024-12-06 05:19:20|2422.1|2414.8|2421.94|2414.64|2422.35|2415.05|2421.75|2414.45|26
1733462370000|2024-12-06 05:19:30|2421.97|2414.67|2422.15|2414.85|2422.6|2415.3|2421.58|2414.28|30
1733462380000|2024-12-06 05:19:40|2422.13|2414.83|2421.65|2414.35|2422.13|2414.83|2421.62|2414.32|36
1733462390000|2024-12-06 05:19:50|2421.63|2414.33|2422.35|2415.05|2422.55|2415.25|2421.63|2414.33|15
1733462400000|2024-12-06 05:20:00|2422.3|2415|2421.81|2414.51|2422.5|2415.2|2421.58|2414.28|34
1733462410000|2024-12-06 05:20:10|2421.79|2414.49|2422.82|2415.52|2423.6|2416.3|2421.79|2414.49|31
1733462420000|2024-12-06 05:20:20|2422.74|2415.44|2422.15|2414.85|2422.74|2415.44|2421.5|2414.2|33
1733462430000|2024-12-06 05:20:30|2422.18|2414.88|2421.55|2414.25|2422.25|2414.95|2421.29|2413.99|29
1733462440000|2024-12-06 05:20:40|2421.43|2414.13|2420.67|2413.37|2421.5|2414.2|2420.65|2413.35|30
1733462450000|2024-12-06 05:20:50|2420.7|2413.4|2420.5|2413.2|2420.8|2413.5|2420.45|2413.15|22
1733462460000|2024-12-06 05:21:00|2420.55|2413.25|2420.25|2412.95|2420.55|2413.25|2419.63|2412.33|26
1733462470000|2024-12-06 05:21:10|2420.2|2412.9|2423.5|2416.2|2423.5|2416.2|2420.18|2412.88|28
1733462480000|2024-12-06 05:21:20|2423.45|2416.15|2421.87|2414.57|2423.5|2416.2|2421.85|2414.55|34
1733462490000|2024-12-06 05:21:30|2421.88|2414.58|2423.49|2416.19|2423.67|2416.37|2421.88|2414.58|34
1733462500000|2024-12-06 05:21:40|2423.41|2416.11|2421.77|2414.47|2424.88|2417.58|2421.7|2414.4|37
1733462510000|2024-12-06 05:21:50|2421.75|2414.45|2419.95|2412.65|2421.75|2414.45|2419.65|2412.35|23
1733462520000|2024-12-06 05:22:00|2420|2412.7|2421.44|2414.14|2421.6|2414.3|2418.8|2411.5|26
1733462530000|2024-12-06 05:22:10|2421.54|2414.24|2423.38|2416.08|2423.59|2416.29|2421.54|2414.24|29
1733462540000|2024-12-06 05:22:20|2423.46|2416.16|2422.44|2415.14|2423.55|2416.25|2422|2414.7|28
1733462550000|2024-12-06 05:22:30|2422.48|2415.18|2421.7|2414.4|2422.6|2415.3|2421.65|2414.35|21
1733462560000|2024-12-06 05:22:40|2421.73|2414.43|2422.2|2414.9|2422.27|2414.97|2421.55|2414.25|18
1733462570000|2024-12-06 05:22:50|2422.25|2414.95|2421.01|2413.71|2422.65|2415.35|2420.75|2413.45|19
1733462580000|2024-12-06 05:23:00|2420.83|2413.53|2419.93|2412.63|2420.83|2413.53|2419.83|2412.53|25
1733462590000|2024-12-06 05:23:10|2419.92|2412.62|2421.05|2413.75|2421.68|2414.38|2419.9|2412.6|28
1733462600000|2024-12-06 05:23:20|2420.8|2413.5|2421.07|2413.77|2421.07|2413.77|2420.3|2413|34
1733462610000|2024-12-06 05:23:30|2421.05|2413.75|2421.26|2413.96|2421.6|2414.3|2420.7|2413.4|23
1733462620000|2024-12-06 05:23:40|2421.3|2414|2421.69|2414.39|2422.45|2415.15|2421.3|2414|21
1733462630000|2024-12-06 05:23:50|2421.63|2414.33|2421.58|2414.28|2421.65|2414.35|2421.48|2414.18|21
1733462640000|2024-12-06 05:24:00|2421.54|2414.24|2421.33|2414.03|2421.65|2414.35|2420.6|2413.3|29
1733462650000|2024-12-06 05:24:10|2421.48|2414.18|2422.78|2415.48|2423.2|2415.9|2421.38|2414.08|25
1733462660000|2024-12-06 05:24:20|2422.75|2415.45|2422.15|2414.85|2422.95|2415.65|2421.9|2414.6|31
1733462670000|2024-12-06 05:24:30|2422.1|2414.8|2422.8|2415.5|2422.86|2415.56|2422.08|2414.78|22
1733462680000|2024-12-06 05:24:40|2422.75|2415.45|2422.7|2415.4|2422.88|2415.58|2422.58|2415.28|17
1733462690000|2024-12-06 05:24:50|2422.55|2415.25|2421.4|2414.1|2422.85|2415.55|2421.36|2414.06|30
1733462700000|2024-12-06 05:25:00|2421.55|2414.25|2422.29|2414.99|2422.43|2415.13|2421.38|2414.08|25
1733462710000|2024-12-06 05:25:10|2422.23|2414.93|2422.47|2415.17|2422.59|2415.29|2421.7|2414.4|26
1733462720000|2024-12-06 05:25:20|2422.49|2415.19|2422.5|2415.2|2423.8|2416.5|2422.38|2415.08|30
1733462730000|2024-12-06 05:25:30|2422.7|2415.4|2422.7|2415.4|2423.04|2415.74|2422.58|2415.28|23
1733462740000|2024-12-06 05:25:40|2422.65|2415.35|2422.6|2415.3|2422.83|2415.53|2422.58|2415.28|23
1733462750000|2024-12-06 05:25:50|2422.65|2415.35|2422.63|2415.33|2423|2415.7|2422.57|2415.27|14
1733462760000|2024-12-06 05:26:00|2422.73|2415.43|2423.35|2416.05|2423.53|2416.23|2422.6|2415.3|19
1733462770000|2024-12-06 05:26:10|2423.43|2416.13|2421.04|2413.74|2423.44|2416.14|2420.87|2413.57|33
1733462780000|2024-12-06 05:26:20|2421|2413.7|2422|2414.7|2422|2414.7|2420.55|2413.25|31
1733462790000|2024-12-06 05:26:30|2421.9|2414.6|2423.23|2415.93|2423.23|2415.93|2421.69|2414.39|35
1733462800000|2024-12-06 05:26:40|2423.33|2416.03|2423|2415.7|2423.9|2416.6|2422.83|2415.53|24
1733462810000|2024-12-06 05:26:50|2422.85|2415.55|2422.41|2415.11|2423.1|2415.8|2422.32|2415.02|26
1733462820000|2024-12-06 05:27:00|2422.34|2415.04|2422.51|2415.21|2422.85|2415.55|2420.82|2413.52|27
1733462830000|2024-12-06 05:27:10|2422.44|2415.14|2422.82|2415.52|2423.36|2416.06|2422.44|2415.14|29
1733462840000|2024-12-06 05:27:20|2422.88|2415.58|2420.94|2413.64|2422.98|2415.68|2420.78|2413.48|34
1733462850000|2024-12-06 05:27:30|2420.98|2413.68|2421.6|2414.3|2421.6|2414.3|2420.98|2413.68|18
1733462860000|2024-12-06 05:27:40|2421.28|2413.98|2420.75|2413.45|2421.53|2414.23|2420.65|2413.35|29
1733462870000|2024-12-06 05:27:50|2420.99|2413.69|2421.16|2413.86|2421.44|2414.14|2420.75|2413.45|24
1733462880000|2024-12-06 05:28:00|2421.09|2413.79|2422.25|2414.95|2422.25|2414.95|2420.84|2413.54|20
1733462890000|2024-12-06 05:28:10|2422.23|2414.93|2421.72|2414.42|2422.45|2415.15|2421.72|2414.42|24
1733462900000|2024-12-06 05:28:20|2421.5|2414.2|2420.6|2413.3|2421.5|2414.2|2420.6|2413.3|29
1733462910000|2024-12-06 05:28:30|2420.85|2413.55|2419|2411.7|2420.85|2413.55|2418.96|2411.66|24
1733462920000|2024-12-06 05:28:40|2418.9|2411.6|2418.85|2411.55|2418.96|2411.66|2418.23|2410.93|25
1733462930000|2024-12-06 05:28:50|2418.78|2411.48|2418.95|2411.65|2419.3|2412|2418.78|2411.48|18
1733462940000|2024-12-06 05:29:00|2418.91|2411.61|2418.58|2411.28|2419.03|2411.73|2418.58|2411.28|14
1733462950000|2024-12-06 05:29:10|2418.65|2411.35|2418.88|2411.58|2418.99|2411.69|2418.51|2411.21|23
1733462960000|2024-12-06 05:29:20|2418.48|2411.18|2418.53|2411.23|2418.65|2411.35|2418.48|2411.18|9
1733462970000|2024-12-06 05:29:30|2418.68|2411.38|2419.63|2412.33|2420.8|2413.5|2418.53|2411.23|29
1733462980000|2024-12-06 05:29:40|2419.61|2412.31|2418.89|2411.59|2419.81|2412.51|2418.8|2411.5|25
1733462990000|2024-12-06 05:29:50|2418.83|2411.53|2417.48|2410.18|2418.89|2411.59|2417.48|2410.18|25
1733463000000|2024-12-06 05:30:00|2417.58|2410.28|2418.75|2411.45|2418.75|2411.45|2417.58|2410.28|21
1733463010000|2024-12-06 05:30:10|2418.63|2411.33|2418.4|2411.1|2418.85|2411.55|2417.69|2410.39|26
1733463020000|2024-12-06 05:30:20|2418.6|2411.3|2418.45|2411.15|2420.4|2413.1|2418.45|2411.15|27
1733463030000|2024-12-06 05:30:30|2418.4|2411.1|2418.37|2411.07|2419.5|2412.2|2418.35|2411.05|28
1733463040000|2024-12-06 05:30:40|2418.38|2411.08|2419.27|2411.97|2419.6|2412.3|2418.32|2411.02|24
1733463050000|2024-12-06 05:30:50|2419.21|2411.91|2420.25|2412.95|2420.4|2413.1|2419.21|2411.91|23
1733463060000|2024-12-06 05:31:00|2420.24|2412.94|2418.5|2411.2|2420.5|2413.2|2418.5|2411.2|26
1733463070000|2024-12-06 05:31:10|2418.45|2411.15|2418.8|2411.5|2419.7|2412.4|2418.45|2411.15|21
1733463080000|2024-12-06 05:31:20|2418.33|2411.03|2417.02|2409.72|2418.33|2411.03|2417.02|2409.72|20
1733463090000|2024-12-06 05:31:30|2416.96|2409.66|2414.5|2407.2|2417.47|2410.17|2414.5|2407.2|31
1733463100000|2024-12-06 05:31:40|2414.49|2407.19|2414.58|2407.28|2415.57|2408.27|2414.25|2406.95|36
1733463110000|2024-12-06 05:31:50|2415.23|2407.93|2417.54|2410.24|2418.5|2411.2|2415.2|2407.9|35
1733463120000|2024-12-06 05:32:00|2417.58|2410.28|2418.21|2410.91|2418.43|2411.13|2417.3|2410|33
1733463130000|2024-12-06 05:32:10|2418.75|2411.45|2417.45|2410.15|2419.6|2412.3|2417.45|2410.15|26
1733463140000|2024-12-06 05:32:20|2417.5|2410.2|2418.34|2411.04|2418.59|2411.29|2417.3|2410|30
1733463150000|2024-12-06 05:32:30|2418.35|2411.05|2418.32|2411.02|2418.85|2411.55|2417.3|2410|30
1733463160000|2024-12-06 05:32:40|2418.4|2411.1|2418.32|2411.02|2419.25|2411.95|2418.32|2411.02|23
1733463170000|2024-12-06 05:32:50|2418.33|2411.03|2416.48|2409.18|2418.75|2411.45|2416.48|2409.18|29
1733463180000|2024-12-06 05:33:00|2416.88|2409.58|2414.37|2407.07|2416.91|2409.61|2414.33|2407.03|34
1733463190000|2024-12-06 05:33:10|2414.29|2406.99|2414.34|2407.04|2415.28|2407.98|2414.25|2406.95|33
1733463200000|2024-12-06 05:33:20|2414.36|2407.06|2411.5|2404.2|2414.38|2407.08|2411.5|2404.2|31
1733463210000|2024-12-06 05:33:30|2411.62|2404.32|2409.55|2402.25|2412.24|2404.94|2409.15|2401.85|31
1733463220000|2024-12-06 05:33:40|2409.6|2402.3|2411.26|2403.96|2411.55|2404.25|2409.6|2402.3|32
1733463230000|2024-12-06 05:33:50|2411.33|2404.03|2412.51|2405.21|2413|2405.7|2411.25|2403.95|33
1733463240000|2024-12-06 05:34:00|2412.58|2405.28|2413.46|2406.16|2414.6|2407.3|2412.45|2405.15|39
1733463250000|2024-12-06 05:34:10|2413.44|2406.14|2412.54|2405.24|2414.2|2406.9|2412.45|2405.15|37
1733463260000|2024-12-06 05:34:20|2412.55|2405.25|2413.3|2406|2413.55|2406.25|2412.55|2405.25|33
1733463270000|2024-12-06 05:34:30|2413.37|2406.07|2412.34|2405.04|2413.7|2406.4|2412.34|2405.04|26
1733463280000|2024-12-06 05:34:40|2412.33|2405.03|2410.98|2403.68|2412.33|2405.03|2410.98|2403.68|34
1733463290000|2024-12-06 05:34:50|2410.95|2403.65|2411.55|2404.25|2411.65|2404.35|2410.59|2403.29|29
1733463300000|2024-12-06 05:35:00|2411.5|2404.2|2411.1|2403.8|2411.75|2404.45|2410.93|2403.63|25
1733463310000|2024-12-06 05:35:10|2411.13|2403.83|2410.45|2403.15|2411.6|2404.3|2410.45|2403.15|33
1733463320000|2024-12-06 05:35:20|2410.27|2402.97|2408.37|2401.07|2411.6|2404.3|2408.25|2400.95|27
1733463330000|2024-12-06 05:35:30|2408.3|2401|2409.34|2402.04|2409.7|2402.4|2408.3|2401|29
1733463340000|2024-12-06 05:35:40|2409.3|2402|2408.46|2401.16|2409.65|2402.35|2408.38|2401.08|26
1733463350000|2024-12-06 05:35:50|2408.54|2401.24|2410.33|2403.03|2411.01|2403.71|2408.46|2401.16|34
1733463360000|2024-12-06 05:36:00|2410.48|2403.18|2410.4|2403.1|2411.2|2403.9|2410.31|2403.01|31
1733463370000|2024-12-06 05:36:10|2410.38|2403.08|2410.55|2403.25|2410.8|2403.5|2409.25|2401.95|31
1733463380000|2024-12-06 05:36:20|2410.34|2403.04|2408.46|2401.16|2410.95|2403.65|2408.46|2401.16|24
1733463390000|2024-12-06 05:36:30|2408.64|2401.34|2408.6|2401.3|2409.1|2401.8|2407.3|2400|23
1733463400000|2024-12-06 05:36:40|2408.26|2400.96|2407.48|2400.18|2408.26|2400.96|2407.3|2400|18
1733463410000|2024-12-06 05:36:50|2407.36|2400.06|2407.4|2400.1|2407.9|2400.6|2407.36|2400.06|15
1733463420000|2024-12-06 05:37:00|2407.45|2400.15|2408.45|2401.15|2408.65|2401.35|2407.45|2400.15|9
1733463430000|2024-12-06 05:37:10|2408.4|2401.1|2409.5|2402.2|2410.55|2403.25|2408.4|2401.1|29
1733463440000|2024-12-06 05:37:20|2409.43|2402.13|2409.75|2402.45|2410.6|2403.3|2409.41|2402.11|16
1733463450000|2024-12-06 05:37:30|2409.5|2402.2|2407.77|2400.47|2409.5|2402.2|2407.5|2400.2|23
1733463460000|2024-12-06 05:37:40|2408.03|2400.73|2408.33|2401.03|2409.13|2401.83|2408.03|2400.73|26
1733463470000|2024-12-06 05:37:50|2408.26|2400.96|2406.51|2399.21|2409.13|2401.83|2406.48|2399.18|27
1733463480000|2024-12-06 05:38:00|2406.48|2399.18|2405.18|2397.88|2407.15|2399.85|2405.18|2397.88|23
1733463490000|2024-12-06 05:38:10|2405.15|2397.85|2403.5|2396.2|2405.2|2397.9|2403.5|2396.2|21
1733463500000|2024-12-06 05:38:20|2403.45|2396.15|2402.83|2395.53|2403.45|2396.15|2402.81|2395.51|13
1733463510000|2024-12-06 05:38:30|2402.8|2395.5|2402.25|2394.95|2403.38|2396.08|2402.25|2394.95|28
1733463520000|2024-12-06 05:38:40|2402.21|2394.91|2402.15|2394.85|2402.53|2395.23|2401.25|2393.95|23
1733463530000|2024-12-06 05:38:50|2402.1|2394.8|2402.2|2394.9|2402.2|2394.9|2401.35|2394.05|26
1733463540000|2024-12-06 05:39:00|2402.28|2394.98|2402.38|2395.08|2402.6|2395.3|2402.1|2394.8|28
1733463550000|2024-12-06 05:39:10|2402.31|2395.01|2404.34|2397.04|2404.34|2397.04|2402.27|2394.97|27
1733463560000|2024-12-06 05:39:20|2404.24|2396.94|2407.23|2399.93|2407.4|2400.1|2404.24|2396.94|22
1733463570000|2024-12-06 05:39:30|2407.22|2399.92|2406.56|2399.26|2407.3|2400|2406.45|2399.15|17
1733463580000|2024-12-06 05:39:40|2406.49|2399.19|2406.73|2399.43|2406.73|2399.43|2406.26|2398.96|16
1733463590000|2024-12-06 05:39:50|2406.6|2399.3|2405.58|2398.28|2406.6|2399.3|2405.38|2398.08|26
1733463600000|2024-12-06 05:40:00|2405.7|2398.4|2406.33|2399.03|2406.35|2399.05|2405.52|2398.22|27
1733463610000|2024-12-06 05:40:10|2406.38|2399.08|2404.8|2397.5|2407.35|2400.05|2404.8|2397.5|26
1733463620000|2024-12-06 05:40:20|2404.68|2397.38|2404.83|2397.53|2405.05|2397.75|2403.94|2396.64|23
1733463630000|2024-12-06 05:40:30|2404.33|2397.03|2404.44|2397.14|2404.44|2397.14|2404.1|2396.8|15
1733463640000|2024-12-06 05:40:40|2404.27|2396.97|2403.85|2396.55|2404.8|2397.5|2403.49|2396.19|30
1733463650000|2024-12-06 05:40:50|2403.56|2396.26|2404.3|2397|2404.3|2397|2403.48|2396.18|18
1733463660000|2024-12-06 05:41:00|2404.44|2397.14|2404.34|2397.04|2405.11|2397.81|2404.2|2396.9|24
1733463670000|2024-12-06 05:41:10|2404.36|2397.06|2404.23|2396.93|2404.36|2397.06|2404.23|2396.93|3
1733463680000|2024-12-06 05:41:20|2404.26|2396.96|2404.43|2397.13|2404.55|2397.25|2404.23|2396.93|17
1733463690000|2024-12-06 05:41:30|2404.28|2396.98|2403.2|2395.9|2404.28|2396.98|2403.15|2395.85|20
1733463700000|2024-12-06 05:41:40|2403.21|2395.91|2402.36|2395.06|2403.26|2395.96|2402.33|2395.03|13
1733463710000|2024-12-06 05:41:50|2402.35|2395.05|2401.68|2394.38|2403.17|2395.87|2401.56|2394.26|32
1733463720000|2024-12-06 05:42:00|2401.65|2394.35|2401.79|2394.49|2402|2394.7|2401.44|2394.14|26
1733463730000|2024-12-06 05:42:10|2401.59|2394.29|2401.7|2394.4|2402.1|2394.8|2401.35|2394.05|20
1733463740000|2024-12-06 05:42:20|2401.65|2394.35|2401.75|2394.45|2401.75|2394.45|2401.27|2393.97|19
1733463750000|2024-12-06 05:42:30|2401.65|2394.35|2401.8|2394.5|2401.8|2394.5|2401.63|2394.33|8
1733463760000|2024-12-06 05:42:40|2401.79|2394.49|2401.64|2394.34|2401.8|2394.5|2401.55|2394.25|17
1733463770000|2024-12-06 05:42:50|2401.74|2394.44|2401.25|2393.95|2401.74|2394.44|2401.25|2393.95|21
1733463780000|2024-12-06 05:43:00|2401.26|2393.96|2400.99|2393.69|2401.26|2393.96|2400.4|2393.1|16
1733463790000|2024-12-06 05:43:10|2401|2393.7|2400.54|2393.24|2401.01|2393.71|2400.41|2393.11|13
1733463800000|2024-12-06 05:43:20|2400.58|2393.28|2401.1|2393.8|2401.1|2393.8|2399.54|2392.24|20
1733463810000|2024-12-06 05:43:30|2401.09|2393.79|2401.13|2393.83|2401.27|2393.97|2401.07|2393.77|23
1733463820000|2024-12-06 05:43:40|2401.15|2393.85|2400.59|2393.29|2401.15|2393.85|2400.59|2393.29|23
1733463830000|2024-12-06 05:43:50|2400.5|2393.2|2400.75|2393.45|2400.92|2393.62|2400.5|2393.2|16
1733463840000|2024-12-06 05:44:00|2400.8|2393.5|2400.8|2393.5|2400.85|2393.55|2400.19|2392.89|30
1733463850000|2024-12-06 05:44:10|2400.85|2393.55|2401.79|2394.49|2401.9|2394.6|2400.35|2393.05|31
1733463860000|2024-12-06 05:44:20|2401.88|2394.58|2402.32|2395.02|2402.8|2395.5|2401.88|2394.58|24
1733463870000|2024-12-06 05:44:30|2402.28|2394.98|2401.33|2394.03|2402.28|2394.98|2401.3|2394|26
1733463880000|2024-12-06 05:44:40|2401.21|2393.91|2402.3|2395|2402.75|2395.45|2401.21|2393.91|28
1733463890000|2024-12-06 05:44:50|2402.26|2394.96|2400.45|2393.15|2402.26|2394.96|2400.18|2392.88|18
1733463900000|2024-12-06 05:45:00|2400.43|2393.13|2401.85|2394.55|2401.85|2394.55|2400.4|2393.1|28
1733463910000|2024-12-06 05:45:10|2401.75|2394.45|2401.7|2394.4|2401.75|2394.45|2401.35|2394.05|27
1733463920000|2024-12-06 05:45:20|2401.63|2394.33|2401.37|2394.07|2401.63|2394.33|2401.1|2393.8|26
1733463930000|2024-12-06 05:45:30|2401.75|2394.45|2402.07|2394.77|2402.1|2394.8|2401.3|2394|24
1733463940000|2024-12-06 05:45:40|2402.1|2394.8|2401.25|2393.95|2402.1|2394.8|2401|2393.7|21
1733463950000|2024-12-06 05:45:50|2401.21|2393.91|2401.4|2394.1|2401.4|2394.1|2401.15|2393.85|19
1733463960000|2024-12-06 05:46:00|2401.47|2394.17|2401.47|2394.17|2401.9|2394.6|2401.15|2393.85|22
1733463970000|2024-12-06 05:46:10|2401.45|2394.15|2402.13|2394.83|2402.13|2394.83|2401.23|2393.93|17
1733463980000|2024-12-06 05:46:20|2402.45|2395.15|2403.02|2395.72|2403.12|2395.82|2402.15|2394.85|27
1733463990000|2024-12-06 05:46:30|2403.07|2395.77|2402.3|2395|2403.07|2395.77|2402.13|2394.83|28
1733464000000|2024-12-06 05:46:40|2402.28|2394.98|2401.35|2394.05|2402.45|2395.15|2401.35|2394.05|28
1733464010000|2024-12-06 05:46:50|2401.05|2393.75|2398.85|2391.55|2401.05|2393.75|2398.85|2391.55|30
1733464020000|2024-12-06 05:47:00|2398.55|2391.25|2399.48|2392.18|2399.7|2392.4|2398.1|2390.8|36
1733464030000|2024-12-06 05:47:10|2399.61|2392.31|2403.11|2395.81|2403.11|2395.81|2399.61|2392.31|32
1733464040000|2024-12-06 05:47:20|2403.35|2396.05|2402.3|2395|2403.35|2396.05|2401.7|2394.4|28
1733464050000|2024-12-06 05:47:30|2402.35|2395.05|2401.82|2394.52|2402.85|2395.55|2401.82|2394.52|19
1733464060000|2024-12-06 05:47:40|2401.75|2394.45|2402.71|2395.41|2402.71|2395.41|2401.5|2394.2|26
1733464070000|2024-12-06 05:47:50|2402.61|2395.31|2402.1|2394.8|2403.53|2396.23|2402.1|2394.8|23
1733464080000|2024-12-06 05:48:00|2402.15|2394.85|2401.35|2394.05|2402.33|2395.03|2401.15|2393.85|31
1733464090000|2024-12-06 05:48:10|2401.5|2394.2|2400.86|2393.56|2402.13|2394.83|2400.78|2393.48|34
1733464100000|2024-12-06 05:48:20|2400.85|2393.55|2400.4|2393.1|2401.25|2393.95|2400.35|2393.05|32
1733464110000|2024-12-06 05:48:30|2400.37|2393.07|2399.33|2392.03|2400.85|2393.55|2399.33|2392.03|30
1733464120000|2024-12-06 05:48:40|2399.28|2391.98|2398.35|2391.05|2399.33|2392.03|2398.29|2390.99|17
1733464130000|2024-12-06 05:48:50|2398.4|2391.1|2400.31|2393.01|2400.31|2393.01|2398.35|2391.05|26
1733464140000|2024-12-06 05:49:00|2400.41|2393.11|2399.85|2392.55|2400.8|2393.5|2399.75|2392.45|35
1733464150000|2024-12-06 05:49:10|2399.9|2392.6|2399.63|2392.33|2400.45|2393.15|2399.55|2392.25|32
1733464160000|2024-12-06 05:49:20|2399.66|2392.36|2399.55|2392.25|2399.69|2392.39|2399.2|2391.9|30
1733464170000|2024-12-06 05:49:30|2399.45|2392.15|2398.19|2390.89|2399.45|2392.15|2398.19|2390.89|30
1733464180000|2024-12-06 05:49:40|2398.18|2390.88|2399.13|2391.83|2399.2|2391.9|2398.13|2390.83|30
1733464190000|2024-12-06 05:49:50|2399.11|2391.81|2398.33|2391.03|2399.14|2391.84|2398.25|2390.95|26
1733464200000|2024-12-06 05:50:00|2398.15|2390.85|2398.65|2391.35|2398.75|2391.45|2397.34|2390.04|29
1733464210000|2024-12-06 05:50:10|2398.61|2391.31|2398.05|2390.75|2398.61|2391.31|2397.62|2390.32|22
1733464220000|2024-12-06 05:50:20|2397.75|2390.45|2397.7|2390.4|2398.26|2390.96|2397.5|2390.2|27
1733464230000|2024-12-06 05:50:30|2397.65|2390.35|2398.51|2391.21|2398.96|2391.66|2397.65|2390.35|32
1733464240000|2024-12-06 05:50:40|2398.32|2391.02|2399.22|2391.92|2399.25|2391.95|2398.32|2391.02|22
1733464250000|2024-12-06 05:50:50|2399.24|2391.94|2400.25|2392.95|2400.6|2393.3|2398.95|2391.65|31
1733464260000|2024-12-06 05:51:00|2400.3|2393|2400.18|2392.88|2400.3|2393|2399.74|2392.44|31
1733464270000|2024-12-06 05:51:10|2400.21|2392.91|2400.25|2392.95|2400.71|2393.41|2400.18|2392.88|28
1733464280000|2024-12-06 05:51:20|2400.36|2393.06|2403.25|2395.95|2403.43|2396.13|2400.31|2393.01|35
1733464290000|2024-12-06 05:51:30|2403.48|2396.18|2404.58|2397.28|2405.55|2398.25|2403.48|2396.18|33
1733464300000|2024-12-06 05:51:40|2404.63|2397.33|2404.15|2396.85|2404.63|2397.33|2403.27|2395.97|34
1733464310000|2024-12-06 05:51:50|2403.95|2396.65|2402.46|2395.16|2403.95|2396.65|2402.41|2395.11|30
1733464320000|2024-12-06 05:52:00|2402.65|2395.35|2403.24|2395.94|2403.24|2395.94|2402.38|2395.08|30
1733464330000|2024-12-06 05:52:10|2403.25|2395.95|2402.78|2395.48|2403.8|2396.5|2402.7|2395.4|35
1733464340000|2024-12-06 05:52:20|2402.7|2395.4|2404.4|2397.1|2404.55|2397.25|2402.55|2395.25|30
1733464350000|2024-12-06 05:52:30|2404.35|2397.05|2403.89|2396.59|2404.65|2397.35|2403.55|2396.25|30
1733464360000|2024-12-06 05:52:40|2403.74|2396.44|2403.77|2396.47|2403.85|2396.55|2403.53|2396.23|26
1733464370000|2024-12-06 05:52:50|2403.82|2396.52|2404.7|2397.4|2404.83|2397.53|2403.77|2396.47|24
1733464380000|2024-12-06 05:53:00|2404.6|2397.3|2403.55|2396.25|2404.6|2397.3|2403.55|2396.25|33
1733464390000|2024-12-06 05:53:10|2403.65|2396.35|2403.2|2395.9|2403.85|2396.55|2403.2|2395.9|29
1733464400000|2024-12-06 05:53:20|2403.3|2396|2401.7|2394.4|2403.3|2396|2401.52|2394.22|29
1733464410000|2024-12-06 05:53:30|2401.8|2394.5|2402.65|2395.35|2402.95|2395.65|2401.8|2394.5|25
1733464420000|2024-12-06 05:53:40|2402.78|2395.48|2403.33|2396.03|2403.5|2396.2|2402.35|2395.05|27
1733464430000|2024-12-06 05:53:50|2403.3|2396|2404.24|2396.94|2404.35|2397.05|2403.28|2395.98|25
1733464440000|2024-12-06 05:54:00|2404.22|2396.92|2404.4|2397.1|2405.02|2397.72|2404.15|2396.85|29
1733464450000|2024-12-06 05:54:10|2404.47|2397.17|2406.04|2398.74|2406.04|2398.74|2404.47|2397.17|28
1733464460000|2024-12-06 05:54:20|2406.14|2398.84|2406.43|2399.13|2407.11|2399.81|2405.94|2398.64|27
1733464470000|2024-12-06 05:54:30|2406.38|2399.08|2408.3|2401|2408.3|2401|2406.29|2398.99|33
1733464480000|2024-12-06 05:54:40|2408|2400.7|2407.76|2400.46|2408.15|2400.85|2407.53|2400.23|26
1733464490000|2024-12-06 05:54:50|2407.91|2400.61|2406.55|2399.25|2408.2|2400.9|2406.55|2399.25|31
1733464500000|2024-12-06 05:55:00|2406.6|2399.3|2407.15|2399.85|2407.19|2399.89|2406.58|2399.28|33
1733464510000|2024-12-06 05:55:10|2407.13|2399.83|2407.8|2400.5|2407.88|2400.58|2407.13|2399.83|19
1733464520000|2024-12-06 05:55:20|2407.85|2400.55|2407.57|2400.27|2407.85|2400.55|2407.45|2400.15|27
1733464530000|2024-12-06 05:55:30|2407.62|2400.32|2407.55|2400.25|2407.62|2400.32|2407.47|2400.17|17
1733464540000|2024-12-06 05:55:40|2407.58|2400.28|2408.11|2400.81|2408.11|2400.81|2407.43|2400.13|17
1733464550000|2024-12-06 05:55:50|2408.06|2400.76|2408.11|2400.81|2408.11|2400.81|2408.06|2400.76|5
1733464560000|2024-12-06 05:56:00|2408.06|2400.76|2408|2400.7|2408.06|2400.76|2407.4|2400.1|17
1733464570000|2024-12-06 05:56:10|2407.94|2400.64|2408.12|2400.82|2408.15|2400.85|2407.94|2400.64|13
1733464580000|2024-12-06 05:56:20|2408.15|2400.85|2408|2400.7|2408.15|2400.85|2408|2400.7|14
1733464590000|2024-12-06 05:56:30|2407.95|2400.65|2407.38|2400.08|2408.05|2400.75|2407.38|2400.08|12
1733464600000|2024-12-06 05:56:40|2407.3|2400|2406.15|2398.85|2407.5|2400.2|2405.95|2398.65|23
1733464610000|2024-12-06 05:56:50|2406.1|2398.8|2406.15|2398.85|2406.15|2398.85|2406.05|2398.75|4
1733464620000|2024-12-06 05:57:00|2406.4|2399.1|2407.21|2399.91|2407.21|2399.91|2406.4|2399.1|13
1733464630000|2024-12-06 05:57:10|2407.27|2399.97|2407.99|2400.69|2408.43|2401.13|2407.23|2399.93|22
1733464640000|2024-12-06 05:57:20|2408.1|2400.8|2407.33|2400.03|2408.1|2400.8|2407.15|2399.85|24
1733464650000|2024-12-06 05:57:30|2407.3|2400|2407.18|2399.88|2407.53|2400.23|2407.1|2399.8|17
1733464660000|2024-12-06 05:57:40|2407.16|2399.86|2406.33|2399.03|2407.2|2399.9|2406.28|2398.98|26
1733464670000|2024-12-06 05:57:50|2406.28|2398.98|2406.43|2399.13|2406.6|2399.3|2406.27|2398.97|21
1733464680000|2024-12-06 05:58:00|2406.1|2398.8|2404.63|2397.33|2406.2|2398.9|2404.54|2397.24|22
1733464690000|2024-12-06 05:58:10|2404.53|2397.23|2405.47|2398.17|2405.55|2398.25|2404.36|2397.06|26
1733464700000|2024-12-06 05:58:20|2405.36|2398.06|2404.54|2397.24|2405.7|2398.4|2404.53|2397.23|27
1733464710000|2024-12-06 05:58:30|2404.56|2397.26|2404|2396.7|2404.8|2397.5|2404|2396.7|29
1733464720000|2024-12-06 05:58:40|2404.03|2396.73|2403.7|2396.4|2405.05|2397.75|2403.7|2396.4|34
1733464730000|2024-12-06 05:58:50|2403.75|2396.45|2403.58|2396.28|2404.28|2396.98|2403.52|2396.22|25
1733464740000|2024-12-06 05:59:00|2403.55|2396.25|2403.27|2395.97|2404.2|2396.9|2403.27|2395.97|28
1733464750000|2024-12-06 05:59:10|2403.36|2396.06|2403.21|2395.91|2403.36|2396.06|2403.13|2395.83|23
1733464760000|2024-12-06 05:59:20|2403.25|2395.95|2403.28|2395.98|2403.28|2395.98|2403.15|2395.85|22
1733464770000|2024-12-06 05:59:30|2403.25|2395.95|2403.4|2396.1|2403.6|2396.3|2403.25|2395.95|16
1733464780000|2024-12-06 05:59:40|2403.35|2396.05|2403.21|2395.91|2404|2396.7|2403.15|2395.85|30
1733464790000|2024-12-06 05:59:50|2403.18|2395.88|2403.48|2396.18|2404.9|2397.6|2403.15|2395.85|24
1733464800000|2024-12-06 06:00:00|2403.55|2396.25|2403.38|2396.08|2404.35|2397.05|2403.38|2396.08|32
1733464810000|2024-12-06 06:00:10|2403.5|2396.2|2403.13|2395.83|2403.6|2396.3|2403.13|2395.83|28
1733464820000|2024-12-06 06:00:20|2402.65|2395.35|2401.27|2393.97|2402.65|2395.35|2400.68|2393.38|20
1733464830000|2024-12-06 06:00:30|2401.85|2394.55|2401.7|2394.4|2401.87|2394.57|2400.68|2393.38|34
1733464840000|2024-12-06 06:00:40|2401.75|2394.45|2401.8|2394.5|2402.67|2395.37|2401.7|2394.4|20
1733464850000|2024-12-06 06:00:50|2401.72|2394.42|2398.57|2391.27|2401.72|2394.42|2398.57|2391.27|33
1733464860000|2024-12-06 06:01:00|2398.45|2391.15|2399.18|2391.88|2399.65|2392.35|2398.45|2391.15|33
1733464870000|2024-12-06 06:01:10|2399.28|2391.98|2399.25|2391.95|2400.96|2393.66|2399.25|2391.95|33
1733464880000|2024-12-06 06:01:20|2399.34|2392.04|2400.38|2393.08|2400.38|2393.08|2399.21|2391.91|29
1733464890000|2024-12-06 06:01:30|2400.55|2393.25|2400.93|2393.63|2401.55|2394.25|2400.55|2393.25|34
1733464900000|2024-12-06 06:01:40|2400.98|2393.68|2401.53|2394.23|2402.84|2395.54|2400.85|2393.55|38
1733464910000|2024-12-06 06:01:50|2401.46|2394.16|2401.26|2393.96|2401.75|2394.45|2401.2|2393.9|31
1733464920000|2024-12-06 06:02:00|2401.2|2393.9|2399|2391.7|2401.2|2393.9|2399|2391.7|35
1733464930000|2024-12-06 06:02:10|2398.57|2391.27|2400.55|2393.25|2400.55|2393.25|2398.35|2391.05|30
1733464940000|2024-12-06 06:02:20|2400.32|2393.02|2400.33|2393.03|2401.94|2394.64|2400.18|2392.88|30
1733464950000|2024-12-06 06:02:30|2400.32|2393.02|2400.22|2392.92|2400.7|2393.4|2399.4|2392.1|27
1733464960000|2024-12-06 06:02:40|2400.19|2392.89|2400.45|2393.15|2400.46|2393.16|2400.08|2392.78|29
1733464970000|2024-12-06 06:02:50|2400.41|2393.11|2398.57|2391.27|2400.41|2393.11|2398.57|2391.27|32
1733464980000|2024-12-06 06:03:00|2398.9|2391.6|2396.73|2389.43|2398.9|2391.6|2396.55|2389.25|24
1733464990000|2024-12-06 06:03:10|2397.05|2389.75|2397.36|2390.06|2397.8|2390.5|2397|2389.7|29
1733465000000|2024-12-06 06:03:20|2397.25|2389.95|2397.63|2390.33|2398.15|2390.85|2396.43|2389.13|33
1733465010000|2024-12-06 06:03:30|2397.66|2390.36|2397.25|2389.95|2397.7|2390.4|2397.25|2389.95|29
1733465020000|2024-12-06 06:03:40|2396.75|2389.45|2394.24|2386.94|2396.75|2389.45|2394.24|2386.94|28
1733465030000|2024-12-06 06:03:50|2394.13|2386.83|2396.29|2388.99|2396.32|2389.02|2394.13|2386.83|28
1733465040000|2024-12-06 06:04:00|2396.33|2389.03|2396.4|2389.1|2396.75|2389.45|2396.3|2389|33
1733465050000|2024-12-06 06:04:10|2396.44|2389.14|2397.8|2390.5|2398.35|2391.05|2396.4|2389.1|33
1733465060000|2024-12-06 06:04:20|2397.75|2390.45|2399.15|2391.85|2399.4|2392.1|2397.75|2390.45|39
1733465070000|2024-12-06 06:04:30|2399.29|2391.99|2401.27|2393.97|2401.27|2393.97|2399.15|2391.85|32
1733465080000|2024-12-06 06:04:40|2401.28|2393.98|2402.15|2394.85|2402.55|2395.25|2401.28|2393.98|28
1733465090000|2024-12-06 06:04:50|2402.28|2394.98|2402.09|2394.79|2402.3|2395|2402.09|2394.79|17
1733465100000|2024-12-06 06:05:00|2401.85|2394.55|2400.49|2393.19|2402.15|2394.85|2400.49|2393.19|31
1733465110000|2024-12-06 06:05:10|2400.55|2393.25|2400.42|2393.12|2401.17|2393.87|2400.38|2393.08|34
1733465120000|2024-12-06 06:05:20|2400.3|2393|2400.43|2393.13|2401.45|2394.15|2400.25|2392.95|27
1733465130000|2024-12-06 06:05:30|2400.5|2393.2|2401.48|2394.18|2402.1|2394.8|2400.5|2393.2|21
1733465140000|2024-12-06 06:05:40|2401.58|2394.28|2401.39|2394.09|2402.1|2394.8|2401.15|2393.85|26
1733465150000|2024-12-06 06:05:50|2401.42|2394.12|2402.45|2395.15|2402.45|2395.15|2400.6|2393.3|31
1733465160000|2024-12-06 06:06:00|2402.6|2395.3|2402.89|2395.59|2403.49|2396.19|2402.11|2394.81|36
1733465170000|2024-12-06 06:06:10|2402.96|2395.66|2404.21|2396.91|2404.3|2397|2401.8|2394.5|39
1733465180000|2024-12-06 06:06:20|2404.19|2396.89|2405.04|2397.74|2405.04|2397.74|2403.75|2396.45|36
1733465190000|2024-12-06 06:06:30|2405.1|2397.8|2406.15|2398.85|2406.5|2399.2|2404.41|2397.11|38
1733465200000|2024-12-06 06:06:40|2406.11|2398.81|2408.85|2401.55|2408.99|2401.69|2406.11|2398.81|34
1733465210000|2024-12-06 06:06:50|2408.87|2401.57|2408.07|2400.77|2410.25|2402.95|2407.99|2400.69|27
1733465220000|2024-12-06 06:07:00|2408.13|2400.83|2405.05|2397.75|2408.13|2400.83|2404.23|2396.93|35
1733465230000|2024-12-06 06:07:10|2405.1|2397.8|2405.15|2397.85|2405.15|2397.85|2404.9|2397.6|19
1733465240000|2024-12-06 06:07:20|2405.14|2397.84|2407.77|2400.47|2407.77|2400.47|2405.05|2397.75|34
1733465250000|2024-12-06 06:07:30|2407|2399.7|2408.25|2400.95|2408.35|2401.05|2406.65|2399.35|31
1733465260000|2024-12-06 06:07:40|2408.2|2400.9|2408.13|2400.83|2409.04|2401.74|2407.85|2400.55|26
1733465270000|2024-12-06 06:07:50|2408.15|2400.85|2407.95|2400.65|2408.23|2400.93|2407.7|2400.4|19
1733465280000|2024-12-06 06:08:00|2407.91|2400.61|2407.71|2400.41|2407.91|2400.61|2406.25|2398.95|32
1733465290000|2024-12-06 06:08:10|2408.18|2400.88|2410.15|2402.85|2410.15|2402.85|2408.1|2400.8|36
1733465300000|2024-12-06 06:08:20|2410.35|2403.05|2410.07|2402.77|2410.75|2403.45|2409.05|2401.75|37
1733465310000|2024-12-06 06:08:30|2410|2402.7|2409.93|2402.63|2410.02|2402.72|2408.95|2401.65|37
1733465320000|2024-12-06 06:08:40|2409.96|2402.66|2410.15|2402.85|2410.62|2403.32|2409.1|2401.8|30
1733465330000|2024-12-06 06:08:50|2410.18|2402.88|2409.15|2401.85|2410.18|2402.88|2408.55|2401.25|16
1733465340000|2024-12-06 06:09:00|2409.13|2401.83|2408.12|2400.82|2409.18|2401.88|2407.55|2400.25|23
1733465350000|2024-12-06 06:09:10|2408.1|2400.8|2407.9|2400.6|2408.4|2401.1|2407.55|2400.25|25
1733465360000|2024-12-06 06:09:20|2407.81|2400.51|2409|2401.7|2409.06|2401.76|2407.81|2400.51|23
1733465370000|2024-12-06 06:09:30|2409.01|2401.71|2408.18|2400.88|2409.04|2401.74|2408.13|2400.83|22
1733465380000|2024-12-06 06:09:40|2408.13|2400.83|2409.84|2402.54|2409.84|2402.54|2408.05|2400.75|23
1733465390000|2024-12-06 06:09:50|2409.82|2402.52|2409.1|2401.8|2409.89|2402.59|2409.1|2401.8|15
1733465400000|2024-12-06 06:10:00|2409|2401.7|2408.18|2400.88|2409.13|2401.83|2408.18|2400.88|19
1733465410000|2024-12-06 06:10:10|2408.17|2400.87|2407.15|2399.85|2408.2|2400.9|2406.95|2399.65|25
1733465420000|2024-12-06 06:10:20|2407.1|2399.8|2407.21|2399.91|2408.15|2400.85|2407.1|2399.8|29
1733465430000|2024-12-06 06:10:30|2407.18|2399.88|2405.15|2397.85|2407.24|2399.94|2405.15|2397.85|28
1733465440000|2024-12-06 06:10:40|2405.17|2397.87|2406.05|2398.75|2406.55|2399.25|2405.17|2397.87|15
1733465450000|2024-12-06 06:10:50|2406.1|2398.8|2405.18|2397.88|2406.21|2398.91|2405.15|2397.85|24
1733465460000|2024-12-06 06:11:00|2405.15|2397.85|2404.18|2396.88|2405.15|2397.85|2403.7|2396.4|29
1733465470000|2024-12-06 06:11:10|2404.21|2396.91|2405.14|2397.84|2405.14|2397.84|2404.11|2396.81|30
1733465480000|2024-12-06 06:11:20|2405.15|2397.85|2405.34|2398.04|2406.25|2398.95|2405.1|2397.8|30
1733465490000|2024-12-06 06:11:30|2405.32|2398.02|2405.4|2398.1|2406.1|2398.8|2405.15|2397.85|32
1733465500000|2024-12-06 06:11:40|2405.6|2398.3|2404.4|2397.1|2405.6|2398.3|2404.38|2397.08|24
1733465510000|2024-12-06 06:11:50|2404.41|2397.11|2405|2397.7|2405.25|2397.95|2404.41|2397.11|26
1733465520000|2024-12-06 06:12:00|2405.05|2397.75|2405.97|2398.67|2405.97|2398.67|2404.9|2397.6|31
1733465530000|2024-12-06 06:12:10|2405.93|2398.63|2405.89|2398.59|2406.2|2398.9|2405.89|2398.59|19
1733465540000|2024-12-06 06:12:20|2405.3|2398|2406.12|2398.82|2406.12|2398.82|2405.3|2398|25
1733465550000|2024-12-06 06:12:30|2406.4|2399.1|2409|2401.7|2409|2401.7|2406.1|2398.8|30
1733465560000|2024-12-06 06:12:40|2408.85|2401.55|2410.15|2402.85|2410.2|2402.9|2408.24|2400.94|33
1733465570000|2024-12-06 06:12:50|2410.1|2402.8|2409.31|2402.01|2410.13|2402.83|2409.13|2401.83|31
1733465580000|2024-12-06 06:13:00|2409.33|2402.03|2409.35|2402.05|2409.5|2402.2|2409.28|2401.98|22
1733465590000|2024-12-06 06:13:10|2409.31|2402.01|2409.2|2401.9|2409.38|2402.08|2409.19|2401.89|14
1733465600000|2024-12-06 06:13:20|2409.18|2401.88|2409.98|2402.68|2410.07|2402.77|2409.18|2401.88|25
1733465610000|2024-12-06 06:13:30|2409.43|2402.13|2408.55|2401.25|2409.45|2402.15|2408.1|2400.8|17
1733465620000|2024-12-06 06:13:40|2408.6|2401.3|2409.05|2401.75|2409.1|2401.8|2408.38|2401.08|28
1733465630000|2024-12-06 06:13:50|2409|2401.7|2409.1|2401.8|2409.15|2401.85|2408.88|2401.58|30
1733465640000|2024-12-06 06:14:00|2409.14|2401.84|2409.65|2402.35|2409.65|2402.35|2409.1|2401.8|33
1733465650000|2024-12-06 06:14:10|2409.7|2402.4|2410.6|2403.3|2410.7|2403.4|2409.34|2402.04|29
1733465660000|2024-12-06 06:14:20|2410.5|2403.2|2410.15|2402.85|2410.6|2403.3|2410.13|2402.83|8
1733465670000|2024-12-06 06:14:30|2410.23|2402.93|2410.15|2402.85|2410.23|2402.93|2410.12|2402.82|6
1733465680000|2024-12-06 06:14:40|2410.1|2402.8|2410.1|2402.8|2410.15|2402.85|2409.33|2402.03|10
1733465690000|2024-12-06 06:14:50|2410.12|2402.82|2410.09|2402.79|2410.3|2403|2410.09|2402.79|17
1733465700000|2024-12-06 06:15:00|2409.9|2402.6|2409.5|2402.2|2409.9|2402.6|2409.3|2402|31
1733465710000|2024-12-06 06:15:10|2409.78|2402.48|2410.13|2402.83|2410.15|2402.85|2409.78|2402.48|12
1733465720000|2024-12-06 06:15:20|2410.1|2402.8|2411.38|2404.08|2411.4|2404.1|2410.1|2402.8|24
1733465730000|2024-12-06 06:15:30|2411.4|2404.1|2411.24|2403.94|2411.5|2404.2|2411.21|2403.91|24
1733465740000|2024-12-06 06:15:40|2411.28|2403.98|2412.21|2404.91|2413.18|2405.88|2411.23|2403.93|28
1733465750000|2024-12-06 06:15:50|2412.15|2404.85|2411.37|2404.07|2412.15|2404.85|2411.1|2403.8|20
1733465760000|2024-12-06 06:16:00|2411.35|2404.05|2411.95|2404.65|2412|2404.7|2411.35|2404.05|24
1733465770000|2024-12-06 06:16:10|2411.89|2404.59|2412.16|2404.86|2412.24|2404.94|2411.75|2404.45|23
1733465780000|2024-12-06 06:16:20|2412.8|2405.5|2411.4|2404.1|2413.24|2405.94|2411.4|2404.1|22
1733465790000|2024-12-06 06:16:30|2411.5|2404.2|2412.2|2404.9|2412.2|2404.9|2411.5|2404.2|32
1733465800000|2024-12-06 06:16:40|2412.35|2405.05|2414.25|2406.95|2415.1|2407.8|2412.18|2404.88|28
1733465810000|2024-12-06 06:16:50|2414.15|2406.85|2414.25|2406.95|2414.3|2407|2413.21|2405.91|30
1733465820000|2024-12-06 06:17:00|2414.1|2406.8|2417|2409.7|2417.25|2409.95|2414.1|2406.8|37
1733465830000|2024-12-06 06:17:10|2417.05|2409.75|2419.57|2412.27|2419.67|2412.37|2417.05|2409.75|30
1733465840000|2024-12-06 06:17:20|2419.48|2412.18|2421.44|2414.14|2421.87|2414.57|2418.85|2411.55|34
1733465850000|2024-12-06 06:17:30|2421.54|2414.24|2419.75|2412.45|2421.82|2414.52|2418.6|2411.3|36
1733465860000|2024-12-06 06:17:40|2419.6|2412.3|2418.08|2410.78|2419.6|2412.3|2418.08|2410.78|31
1733465870000|2024-12-06 06:17:50|2418.05|2410.75|2417.92|2410.62|2418.07|2410.77|2416.7|2409.4|29
1733465880000|2024-12-06 06:18:00|2417.9|2410.6|2418.31|2411.01|2418.31|2411.01|2417.1|2409.8|22
1733465890000|2024-12-06 06:18:10|2418.25|2410.95|2419.77|2412.47|2420.06|2412.76|2418.13|2410.83|34
1733465900000|2024-12-06 06:18:20|2419.51|2412.21|2419.81|2412.51|2419.92|2412.62|2418.95|2411.65|34
1733465910000|2024-12-06 06:18:30|2419.71|2412.41|2419.97|2412.67|2420.02|2412.72|2418.65|2411.35|28
1733465920000|2024-12-06 06:18:40|2419.92|2412.62|2419.33|2412.03|2419.92|2412.62|2418.8|2411.5|31
1733465930000|2024-12-06 06:18:50|2419.36|2412.06|2417.9|2410.6|2419.71|2412.41|2417.8|2410.5|34
1733465940000|2024-12-06 06:19:00|2417.2|2409.9|2416.91|2409.61|2417.45|2410.15|2416.65|2409.35|33
1733465950000|2024-12-06 06:19:10|2417.11|2409.81|2417.25|2409.95|2418.32|2411.02|2416.75|2409.45|28
1733465960000|2024-12-06 06:19:20|2417.22|2409.92|2417.15|2409.85|2418.1|2410.8|2417.15|2409.85|29
1733465970000|2024-12-06 06:19:30|2417.35|2410.05|2418.1|2410.8|2418.22|2410.92|2417.15|2409.85|31
1733465980000|2024-12-06 06:19:40|2418.15|2410.85|2418.32|2411.02|2418.55|2411.25|2418.15|2410.85|24
1733465990000|2024-12-06 06:19:50|2418.34|2411.04|2418.36|2411.06|2419.6|2412.3|2418.34|2411.04|30
1733466000000|2024-12-06 06:20:00|2418.38|2411.08|2419.11|2411.81|2419.13|2411.83|2418.3|2411|20
1733466010000|2024-12-06 06:20:10|2419.09|2411.79|2421.35|2414.05|2421.35|2414.05|2417.75|2410.45|34
1733466020000|2024-12-06 06:20:20|2421.3|2414|2422.42|2415.12|2423.22|2415.92|2421.1|2413.8|25
1733466030000|2024-12-06 06:20:30|2422.65|2415.35|2421.94|2414.64|2422.74|2415.44|2421.45|2414.15|32
1733466040000|2024-12-06 06:20:40|2421.84|2414.54|2419.55|2412.25|2421.94|2414.64|2419.48|2412.18|28
1733466050000|2024-12-06 06:20:50|2419.51|2412.21|2420.06|2412.76|2420.15|2412.85|2419.5|2412.2|25
1733466060000|2024-12-06 06:21:00|2419.9|2412.6|2420.03|2412.73|2420.08|2412.78|2419.04|2411.74|34
1733466070000|2024-12-06 06:21:10|2420.08|2412.78|2421.4|2414.1|2421.91|2414.61|2419.95|2412.65|30
1733466080000|2024-12-06 06:21:20|2421.43|2414.13|2421.19|2413.89|2421.62|2414.32|2421.19|2413.89|33
1733466090000|2024-12-06 06:21:30|2420.75|2413.45|2421.11|2413.81|2421.13|2413.83|2420.75|2413.45|24
1733466100000|2024-12-06 06:21:40|2421.13|2413.83|2423.23|2415.93|2423.23|2415.93|2421.13|2413.83|25
1733466110000|2024-12-06 06:21:50|2423.18|2415.88|2423.04|2415.74|2423.23|2415.93|2423.04|2415.74|32
1733466120000|2024-12-06 06:22:00|2423.23|2415.93|2422.4|2415.1|2423.65|2416.35|2421.8|2414.5|34
1733466130000|2024-12-06 06:22:10|2422.45|2415.15|2421.68|2414.38|2422.55|2415.25|2421.18|2413.88|30
1733466140000|2024-12-06 06:22:20|2421.6|2414.3|2421.67|2414.37|2421.84|2414.54|2421.39|2414.09|25
1733466150000|2024-12-06 06:22:30|2421.53|2414.23|2420.85|2413.55|2421.53|2414.23|2420.74|2413.44|31
1733466160000|2024-12-06 06:22:40|2420.98|2413.68|2420.27|2412.97|2421.14|2413.84|2420.25|2412.95|24
1733466170000|2024-12-06 06:22:50|2420.25|2412.95|2419.8|2412.5|2420.25|2412.95|2419.15|2411.85|29
1733466180000|2024-12-06 06:23:00|2420|2412.7|2420.42|2413.12|2420.96|2413.66|2419.8|2412.5|33
1733466190000|2024-12-06 06:23:10|2420.37|2413.07|2420.15|2412.85|2420.37|2413.07|2419.22|2411.92|29
1733466200000|2024-12-06 06:23:20|2420.19|2412.89|2419.23|2411.93|2420.54|2413.24|2418.4|2411.1|34
1733466210000|2024-12-06 06:23:30|2419.18|2411.88|2419.25|2411.95|2419.76|2412.46|2419.01|2411.71|33
1733466220000|2024-12-06 06:23:40|2419.2|2411.9|2418.32|2411.02|2419.2|2411.9|2418.07|2410.77|22
1733466230000|2024-12-06 06:23:50|2418.42|2411.12|2417.2|2409.9|2418.48|2411.18|2417.2|2409.9|31
1733466240000|2024-12-06 06:24:00|2417|2409.7|2417.06|2409.76|2417.15|2409.85|2416.1|2408.8|26
1733466250000|2024-12-06 06:24:10|2417.24|2409.94|2418.07|2410.77|2418.74|2411.44|2417.13|2409.83|28
1733466260000|2024-12-06 06:24:20|2417.9|2410.6|2417.78|2410.48|2418.08|2410.78|2417.29|2409.99|31
1733466270000|2024-12-06 06:24:30|2417.9|2410.6|2417.25|2409.95|2418.52|2411.22|2417.15|2409.85|25
1733466280000|2024-12-06 06:24:40|2417.35|2410.05|2416.48|2409.18|2417.35|2410.05|2416.38|2409.08|19
1733466290000|2024-12-06 06:24:50|2417|2409.7|2416.52|2409.22|2417.15|2409.85|2416.15|2408.85|23
1733466300000|2024-12-06 06:25:00|2416.4|2409.1|2418.2|2410.9|2418.21|2410.91|2416.4|2409.1|24
1733466310000|2024-12-06 06:25:10|2418.26|2410.96|2420.37|2413.07|2420.37|2413.07|2418.24|2410.94|25
1733466320000|2024-12-06 06:25:20|2420.9|2413.6|2421.13|2413.83|2421.23|2413.93|2420.1|2412.8|25
1733466330000|2024-12-06 06:25:30|2421.15|2413.85|2421.2|2413.9|2421.2|2413.9|2420.35|2413.05|12
1733466340000|2024-12-06 06:25:40|2421.13|2413.83|2422.32|2415.02|2423.65|2416.35|2421.13|2413.83|30
1733466350000|2024-12-06 06:25:50|2422.37|2415.07|2422.38|2415.08|2423.6|2416.3|2422.29|2414.99|31
1733466360000|2024-12-06 06:26:00|2422.46|2415.16|2422.37|2415.07|2423.6|2416.3|2422.18|2414.88|33
1733466370000|2024-12-06 06:26:10|2422.31|2415.01|2422.44|2415.14|2423.6|2416.3|2422.31|2415.01|33
1733466380000|2024-12-06 06:26:20|2422.38|2415.08|2422.21|2414.91|2423.14|2415.84|2422.15|2414.85|21
1733466390000|2024-12-06 06:26:30|2422.13|2414.83|2421.24|2413.94|2422.16|2414.86|2421.24|2413.94|24
1733466400000|2024-12-06 06:26:40|2421.26|2413.96|2422.55|2415.25|2423.15|2415.85|2421.15|2413.85|31
1733466410000|2024-12-06 06:26:50|2422.48|2415.18|2422.88|2415.58|2422.88|2415.58|2422.48|2415.18|21
1733466420000|2024-12-06 06:27:00|2423.01|2415.71|2423.01|2415.71|2423.18|2415.88|2422.45|2415.15|28
1733466430000|2024-12-06 06:27:10|2423.13|2415.83|2422.8|2415.5|2423.23|2415.93|2422.7|2415.4|29
1733466440000|2024-12-06 06:27:20|2422.67|2415.37|2421.82|2414.52|2422.67|2415.37|2421.63|2414.33|11
1733466450000|2024-12-06 06:27:30|2421.66|2414.36|2421.8|2414.5|2421.9|2414.6|2421.41|2414.11|22
1733466460000|2024-12-06 06:27:40|2421.72|2414.42|2421.54|2414.24|2421.8|2414.5|2421.15|2413.85|25
1733466470000|2024-12-06 06:27:50|2421.88|2414.58|2422.22|2414.92|2422.24|2414.94|2421.7|2414.4|28
1733466480000|2024-12-06 06:28:00|2422.17|2414.87|2420.13|2412.83|2422.17|2414.87|2420.13|2412.83|22
1733466490000|2024-12-06 06:28:10|2420.06|2412.76|2418.1|2410.8|2420.06|2412.76|2417.6|2410.3|35
1733466500000|2024-12-06 06:28:20|2418.05|2410.75|2419.4|2412.1|2419.51|2412.21|2418.05|2410.75|29
1733466510000|2024-12-06 06:28:30|2419.33|2412.03|2419.1|2411.8|2419.33|2412.03|2418.63|2411.33|31
1733466520000|2024-12-06 06:28:40|2419.13|2411.83|2419.3|2412|2419.57|2412.27|2419.1|2411.8|27
1733466530000|2024-12-06 06:28:50|2419.27|2411.97|2419.8|2412.5|2420.11|2412.81|2419.1|2411.8|34
1733466540000|2024-12-06 06:29:00|2419.75|2412.45|2419.33|2412.03|2419.75|2412.45|2418.79|2411.49|26
1733466550000|2024-12-06 06:29:10|2419.75|2412.45|2421.29|2413.99|2422.05|2414.75|2419.75|2412.45|22
1733466560000|2024-12-06 06:29:20|2421.27|2413.97|2422.35|2415.05|2422.35|2415.05|2421.26|2413.96|23
1733466570000|2024-12-06 06:29:30|2422.15|2414.85|2421.44|2414.14|2422.27|2414.97|2421.3|2414|20
1733466580000|2024-12-06 06:29:40|2421.43|2414.13|2421.46|2414.16|2422.2|2414.9|2421.43|2414.13|25
1733466590000|2024-12-06 06:29:50|2421.48|2414.18|2420.64|2413.34|2421.53|2414.23|2420.64|2413.34|28
1733466600000|2024-12-06 06:30:00|2420.53|2413.23|2421.6|2414.3|2422.13|2414.83|2420.15|2412.85|32
1733466610000|2024-12-06 06:30:10|2421.65|2414.35|2422.9|2415.6|2422.9|2415.6|2421.55|2414.25|29
1733466620000|2024-12-06 06:30:20|2423.36|2416.06|2420.51|2413.21|2423.36|2416.06|2420.46|2413.16|36
1733466630000|2024-12-06 06:30:30|2420.54|2413.24|2420.89|2413.59|2421.81|2414.51|2420.15|2412.85|37
1733466640000|2024-12-06 06:30:40|2420.84|2413.54|2419.1|2411.8|2421|2413.7|2418.94|2411.64|36
1733466650000|2024-12-06 06:30:50|2418.9|2411.6|2419.15|2411.85|2419.32|2412.02|2418.33|2411.03|35
1733466660000|2024-12-06 06:31:00|2419.19|2411.89|2419.23|2411.93|2419.85|2412.55|2418.46|2411.16|29
1733466670000|2024-12-06 06:31:10|2419.58|2412.28|2421.03|2413.73|2421.24|2413.94|2419.43|2412.13|30
1733466680000|2024-12-06 06:31:20|2420.83|2413.53|2422.19|2414.89|2422.2|2414.9|2420.35|2413.05|35
1733466690000|2024-12-06 06:31:30|2422.17|2414.87|2422.36|2415.06|2423.22|2415.92|2421.85|2414.55|36
1733466700000|2024-12-06 06:31:40|2422.42|2415.12|2422.18|2414.88|2423.24|2415.94|2422.15|2414.85|33
1733466710000|2024-12-06 06:31:50|2422.15|2414.85|2421.36|2414.06|2422.53|2415.23|2421.35|2414.05|29
1733466720000|2024-12-06 06:32:00|2421.25|2413.95|2421.68|2414.38|2421.7|2414.4|2420.54|2413.24|31
1733466730000|2024-12-06 06:32:10|2421.9|2414.6|2422.25|2414.95|2422.32|2415.02|2421.25|2413.95|30
1733466740000|2024-12-06 06:32:20|2422.24|2414.94|2420.85|2413.55|2422.24|2414.94|2420.85|2413.55|32
1733466750000|2024-12-06 06:32:30|2420.89|2413.59|2422.05|2414.75|2422.25|2414.95|2420.85|2413.55|27
1733466760000|2024-12-06 06:32:40|2422.38|2415.08|2422.89|2415.59|2423.05|2415.75|2421.74|2414.44|30
1733466770000|2024-12-06 06:32:50|2422.95|2415.65|2423.46|2416.16|2423.46|2416.16|2422.59|2415.29|33
1733466780000|2024-12-06 06:33:00|2423.17|2415.87|2425.37|2418.07|2425.46|2418.16|2423.16|2415.86|35
1733466790000|2024-12-06 06:33:10|2425.35|2418.05|2424.11|2416.81|2425.36|2418.06|2423.5|2416.2|28
1733466800000|2024-12-06 06:33:20|2424.15|2416.85|2423.54|2416.24|2424.18|2416.88|2423.54|2416.24|19
1733466810000|2024-12-06 06:33:30|2423.63|2416.33|2423.71|2416.41|2424.42|2417.12|2423.46|2416.16|31
1733466820000|2024-12-06 06:33:40|2423.68|2416.38|2422.3|2415|2423.68|2416.38|2421.94|2414.64|30
1733466830000|2024-12-06 06:33:50|2422.32|2415.02|2421.66|2414.36|2422.32|2415.02|2421.43|2414.13|34
1733466840000|2024-12-06 06:34:00|2421.65|2414.35|2421.9|2414.6|2422.32|2415.02|2420.6|2413.3|26
1733466850000|2024-12-06 06:34:10|2421.7|2414.4|2422.9|2415.6|2423|2415.7|2420.99|2413.69|36
1733466860000|2024-12-06 06:34:20|2422.85|2415.55|2423.26|2415.96|2423.65|2416.35|2422.3|2415|33
1733466870000|2024-12-06 06:34:30|2423.39|2416.09|2422.86|2415.56|2423.39|2416.09|2422.55|2415.25|27
1733466880000|2024-12-06 06:34:40|2423.42|2416.12|2424.33|2417.03|2424.56|2417.26|2423.15|2415.85|33
1733466890000|2024-12-06 06:34:50|2424.45|2417.15|2423.53|2416.23|2424.45|2417.15|2423.13|2415.83|27
1733466900000|2024-12-06 06:35:00|2423.63|2416.33|2420.67|2413.37|2423.64|2416.34|2420.6|2413.3|32
1733466910000|2024-12-06 06:35:10|2420.57|2413.27|2421.57|2414.27|2421.7|2414.4|2420.55|2413.25|34
1733466920000|2024-12-06 06:35:20|2421.49|2414.19|2421.26|2413.96|2422.02|2414.72|2420.65|2413.35|32
1733466930000|2024-12-06 06:35:30|2421.28|2413.98|2422.37|2415.07|2422.85|2415.55|2421.26|2413.96|28
1733466940000|2024-12-06 06:35:40|2422.15|2414.85|2421.46|2414.16|2422.5|2415.2|2421.18|2413.88|32
1733466950000|2024-12-06 06:35:50|2421.43|2414.13|2422.27|2414.97|2422.3|2415|2421.13|2413.83|32
1733466960000|2024-12-06 06:36:00|2422.24|2414.94|2420.75|2413.45|2422.24|2414.94|2420.75|2413.45|23
1733466970000|2024-12-06 06:36:10|2420.82|2413.52|2420.11|2412.81|2420.95|2413.65|2418.48|2411.18|34
1733466980000|2024-12-06 06:36:20|2420.1|2412.8|2419.23|2411.93|2420.19|2412.89|2419.23|2411.93|33
1733466990000|2024-12-06 06:36:30|2419.28|2411.98|2416.35|2409.05|2419.5|2412.2|2416.35|2409.05|35
1733467000000|2024-12-06 06:36:40|2416.45|2409.15|2415.92|2408.62|2416.45|2409.15|2415.76|2408.46|32
1733467010000|2024-12-06 06:36:50|2415.82|2408.52|2416.32|2409.02|2416.34|2409.04|2415.68|2408.38|21
1733467020000|2024-12-06 06:37:00|2415.9|2408.6|2414.5|2407.2|2415.94|2408.64|2414.25|2406.95|27
1733467030000|2024-12-06 06:37:10|2414.55|2407.25|2412.87|2405.57|2414.7|2407.4|2412.87|2405.57|23
1733467040000|2024-12-06 06:37:20|2412.85|2405.55|2411.87|2404.57|2413.05|2405.75|2411.24|2403.94|31
1733467050000|2024-12-06 06:37:30|2411.8|2404.5|2409.55|2402.25|2411.83|2404.53|2409.39|2402.09|25
1733467060000|2024-12-06 06:37:40|2409.54|2402.24|2408.82|2401.52|2409.54|2402.24|2407.15|2399.85|32
1733467070000|2024-12-06 06:37:50|2409.12|2401.82|2410.83|2403.53|2411.5|2404.2|2409.08|2401.78|33
1733467080000|2024-12-06 06:38:00|2410.81|2403.51|2410.3|2403|2410.99|2403.69|2409.8|2402.5|32
1733467090000|2024-12-06 06:38:10|2410.6|2403.3|2410.5|2403.2|2410.85|2403.55|2410.25|2402.95|25
1733467100000|2024-12-06 06:38:20|2410.37|2403.07|2410.23|2402.93|2411.1|2403.8|2408.76|2401.46|34
1733467110000|2024-12-06 06:38:30|2409.76|2402.46|2408.65|2401.35|2410|2402.7|2408.22|2400.92|33
1733467120000|2024-12-06 06:38:40|2408.7|2401.4|2408.45|2401.15|2408.7|2401.4|2408.1|2400.8|25
1733467130000|2024-12-06 06:38:50|2408.4|2401.1|2409.82|2402.52|2410.2|2402.9|2408.4|2401.1|27
1733467140000|2024-12-06 06:39:00|2409.77|2402.47|2408.46|2401.16|2409.9|2402.6|2408.46|2401.16|25
1733467150000|2024-12-06 06:39:10|2408.15|2400.85|2408.56|2401.26|2409.06|2401.76|2408.15|2400.85|20
1733467160000|2024-12-06 06:39:20|2408.48|2401.18|2409.12|2401.82|2409.3|2402|2408.3|2401|23
1733467170000|2024-12-06 06:39:30|2409.15|2401.85|2409.33|2402.03|2409.55|2402.25|2409|2401.7|15
1733467180000|2024-12-06 06:39:40|2409.35|2402.05|2408.67|2401.37|2409.35|2402.05|2408.35|2401.05|29
1733467190000|2024-12-06 06:39:50|2408.65|2401.35|2407.61|2400.31|2409.05|2401.75|2407.61|2400.31|20
1733467200000|2024-12-06 06:40:00|2407.69|2400.39|2406.52|2399.22|2407.94|2400.64|2406.49|2399.19|29
1733467210000|2024-12-06 06:40:10|2406.51|2399.21|2407.53|2400.23|2407.57|2400.27|2406.46|2399.16|27
1733467220000|2024-12-06 06:40:20|2407.6|2400.3|2408.32|2401.02|2409.26|2401.96|2407.6|2400.3|34
1733467230000|2024-12-06 06:40:30|2408.11|2400.81|2406.81|2399.51|2408.45|2401.15|2406.78|2399.48|33
1733467240000|2024-12-06 06:40:40|2406.71|2399.41|2406.04|2398.74|2406.9|2399.6|2405.3|2398|29
1733467250000|2024-12-06 06:40:50|2405.99|2398.69|2405.35|2398.05|2406|2398.7|2405.15|2397.85|27
1733467260000|2024-12-06 06:41:00|2405.4|2398.1|2406.46|2399.16|2406.75|2399.45|2405.4|2398.1|31
1733467270000|2024-12-06 06:41:10|2406.43|2399.13|2406.12|2398.82|2406.45|2399.15|2405.35|2398.05|26
1733467280000|2024-12-06 06:41:20|2405.35|2398.05|2405|2397.7|2406.35|2399.05|2404.65|2397.35|25
1733467290000|2024-12-06 06:41:30|2404.9|2397.6|2405.46|2398.16|2405.52|2398.22|2404.86|2397.56|18
1733467300000|2024-12-06 06:41:40|2405.9|2398.6|2406.48|2399.18|2406.7|2399.4|2405.65|2398.35|32
1733467310000|2024-12-06 06:41:50|2406.65|2399.35|2407.31|2400.01|2407.55|2400.25|2406.65|2399.35|23
1733467320000|2024-12-06 06:42:00|2406.6|2399.3|2406.25|2398.95|2406.62|2399.32|2405.75|2398.45|31
1733467330000|2024-12-06 06:42:10|2406.13|2398.83|2405.05|2397.75|2406.13|2398.83|2404.92|2397.62|25
1733467340000|2024-12-06 06:42:20|2405.03|2397.73|2405.68|2398.38|2405.75|2398.45|2404.8|2397.5|17
1733467350000|2024-12-06 06:42:30|2405.75|2398.45|2405.7|2398.4|2406.35|2399.05|2405.7|2398.4|27
1733467360000|2024-12-06 06:42:40|2406.03|2398.73|2406.58|2399.28|2406.7|2399.4|2406.03|2398.73|21
1733467370000|2024-12-06 06:42:50|2406.48|2399.18|2406.68|2399.38|2406.88|2399.58|2406.2|2398.9|24
1733467380000|2024-12-06 06:43:00|2406.8|2399.5|2404.93|2397.63|2406.82|2399.52|2404.93|2397.63|29
1733467390000|2024-12-06 06:43:10|2404.95|2397.65|2405.18|2397.88|2405.58|2398.28|2404.95|2397.65|20
1733467400000|2024-12-06 06:43:20|2405.09|2397.79|2405.18|2397.88|2405.68|2398.38|2404.95|2397.65|19
1733467410000|2024-12-06 06:43:30|2405.07|2397.77|2403.24|2395.94|2405.25|2397.95|2403.24|2395.94|22
1733467420000|2024-12-06 06:43:40|2403.3|2396|2403.77|2396.47|2404.1|2396.8|2403.15|2395.85|29
1733467430000|2024-12-06 06:43:50|2403.75|2396.45|2403.94|2396.64|2404.05|2396.75|2403.25|2395.95|28
1733467440000|2024-12-06 06:44:00|2403.96|2396.66|2403.89|2396.59|2403.99|2396.69|2403.65|2396.35|23
1733467450000|2024-12-06 06:44:10|2403.8|2396.5|2404.26|2396.96|2404.26|2396.96|2403.06|2395.76|30
1733467460000|2024-12-06 06:44:20|2404.18|2396.88|2404.68|2397.38|2404.68|2397.38|2403.55|2396.25|20
1733467470000|2024-12-06 06:44:30|2404.55|2397.25|2402.89|2395.59|2404.73|2397.43|2402.89|2395.59|25
1733467480000|2024-12-06 06:44:40|2403.03|2395.73|2404.05|2396.75|2404.05|2396.75|2402.96|2395.66|22
1733467490000|2024-12-06 06:44:50|2404.08|2396.78|2403.98|2396.68|2404.18|2396.88|2403.7|2396.4|32
1733467500000|2024-12-06 06:45:00|2404.01|2396.71|2405.32|2398.02|2405.35|2398.05|2403.98|2396.68|25
1733467510000|2024-12-06 06:45:10|2405.4|2398.1|2404.26|2396.96|2406.05|2398.75|2404.26|2396.96|31
1733467520000|2024-12-06 06:45:20|2404.16|2396.86|2403.85|2396.55|2404.2|2396.9|2403.3|2396|25
1733467530000|2024-12-06 06:45:30|2403.83|2396.53|2404.32|2397.02|2404.75|2397.45|2403.71|2396.41|35
1733467540000|2024-12-06 06:45:40|2404.39|2397.09|2403.31|2396.01|2404.39|2397.09|2403.18|2395.88|28
1733467550000|2024-12-06 06:45:50|2403.24|2395.94|2403.2|2395.9|2403.26|2395.96|2403.2|2395.9|6
1733467560000|2024-12-06 06:46:00|2402.95|2395.65|2402.27|2394.97|2402.95|2395.65|2402.14|2394.84|21
1733467570000|2024-12-06 06:46:10|2402.21|2394.91|2397.07|2389.77|2402.26|2394.96|2397.07|2389.77|33
1733467580000|2024-12-06 06:46:20|2397.02|2389.72|2398.95|2391.65|2398.95|2391.65|2396.74|2389.44|37
1733467590000|2024-12-06 06:46:30|2398.76|2391.46|2401.36|2394.06|2401.48|2394.18|2397.8|2390.5|33
1733467600000|2024-12-06 06:46:40|2401.65|2394.35|2401.94|2394.64|2402.6|2395.3|2401.4|2394.1|30
1733467610000|2024-12-06 06:46:50|2402.03|2394.73|2399.39|2392.09|2402.03|2394.73|2399.39|2392.09|37
1733467620000|2024-12-06 06:47:00|2399.29|2391.99|2401.41|2394.11|2401.5|2394.2|2399.29|2391.99|35
1733467630000|2024-12-06 06:47:10|2401.57|2394.27|2400.56|2393.26|2402.24|2394.94|2400.56|2393.26|35
1733467640000|2024-12-06 06:47:20|2400.6|2393.3|2399.23|2391.93|2401.01|2393.71|2399.07|2391.77|35
1733467650000|2024-12-06 06:47:30|2399.29|2391.99|2401.2|2393.9|2401.3|2394|2399.29|2391.99|33
1733467660000|2024-12-06 06:47:40|2401.3|2394|2403.73|2396.43|2404.62|2397.32|2401.3|2394|36
1733467670000|2024-12-06 06:47:50|2403.8|2396.5|2402.3|2395|2404.12|2396.82|2401.25|2393.95|34
1733467680000|2024-12-06 06:48:00|2402.45|2395.15|2401.04|2393.74|2402.8|2395.5|2401.03|2393.73|33
1733467690000|2024-12-06 06:48:10|2401.44|2394.14|2401.96|2394.66|2402.38|2395.08|2400.7|2393.4|31
1733467700000|2024-12-06 06:48:20|2401.88|2394.58|2401.9|2394.6|2402.77|2395.47|2401.12|2393.82|35
1733467710000|2024-12-06 06:48:30|2402.03|2394.73|2400.66|2393.36|2402.1|2394.8|2400.66|2393.36|21
1733467720000|2024-12-06 06:48:40|2400.64|2393.34|2401.76|2394.46|2402.2|2394.9|2400.64|2393.34|32
1733467730000|2024-12-06 06:48:50|2401.72|2394.42|2401.61|2394.31|2401.72|2394.42|2401.22|2393.92|28
1733467740000|2024-12-06 06:49:00|2401.6|2394.3|2401.64|2394.34|2402.26|2394.96|2401.2|2393.9|33
1733467750000|2024-12-06 06:49:10|2401.52|2394.22|2402.06|2394.76|2402.33|2395.03|2401.48|2394.18|25
1733467760000|2024-12-06 06:49:20|2402.56|2395.26|2400.98|2393.68|2402.65|2395.35|2400.9|2393.6|26
1733467770000|2024-12-06 06:49:30|2400.92|2393.62|2401.04|2393.74|2401.95|2394.65|2400.9|2393.6|28
1733467780000|2024-12-06 06:49:40|2401.05|2393.75|2401.07|2393.77|2401.62|2394.32|2401.02|2393.72|35
1733467790000|2024-12-06 06:49:50|2401.09|2393.79|2400.75|2393.45|2401.48|2394.18|2400.5|2393.2|32
1733467800000|2024-12-06 06:50:00|2400.65|2393.35|2401.45|2394.15|2401.45|2394.15|2400.26|2392.96|35
1733467810000|2024-12-06 06:50:10|2401.4|2394.1|2400.73|2393.43|2401.4|2394.1|2400.71|2393.41|31
1733467820000|2024-12-06 06:50:20|2400.75|2393.45|2401|2393.7|2401.05|2393.75|2399.55|2392.25|28
1733467830000|2024-12-06 06:50:30|2400.85|2393.55|2401.15|2393.85|2401.4|2394.1|2400.57|2393.27|30
1733467840000|2024-12-06 06:50:40|2401.2|2393.9|2401.9|2394.6|2402.38|2395.08|2401.18|2393.88|23
1733467850000|2024-12-06 06:50:50|2401.85|2394.55|2401.12|2393.82|2401.85|2394.55|2400.62|2393.32|27
1733467860000|2024-12-06 06:51:00|2401.06|2393.76|2402.85|2395.55|2403.15|2395.85|2400.99|2393.69|36
1733467870000|2024-12-06 06:51:10|2402.8|2395.5|2403.15|2395.85|2403.15|2395.85|2402.7|2395.4|22
1733467880000|2024-12-06 06:51:20|2403.13|2395.83|2405.35|2398.05|2405.37|2398.07|2402.88|2395.58|26
1733467890000|2024-12-06 06:51:30|2405.25|2397.95|2404.32|2397.02|2405.4|2398.1|2404.32|2397.02|24
1733467900000|2024-12-06 06:51:40|2404.45|2397.15|2405.29|2397.99|2405.6|2398.3|2404.32|2397.02|21
1733467910000|2024-12-06 06:51:50|2405.42|2398.12|2405.47|2398.17|2406.15|2398.85|2405|2397.7|31
1733467920000|2024-12-06 06:52:00|2405.39|2398.09|2405.13|2397.83|2405.39|2398.09|2403.69|2396.39|31
1733467930000|2024-12-06 06:52:10|2405.14|2397.84|2404.67|2397.37|2405.17|2397.87|2404.27|2396.97|22
1733467940000|2024-12-06 06:52:20|2404.77|2397.47|2406.32|2399.02|2406.7|2399.4|2404.77|2397.47|29
1733467950000|2024-12-06 06:52:30|2406.25|2398.95|2406.75|2399.45|2406.75|2399.45|2405.65|2398.35|26
1733467960000|2024-12-06 06:52:40|2406.8|2399.5|2407.55|2400.25|2407.55|2400.25|2406.8|2399.5|31
1733467970000|2024-12-06 06:52:50|2407.47|2400.17|2407.42|2400.12|2408.31|2401.01|2407.15|2399.85|32
1733467980000|2024-12-06 06:53:00|2407.25|2399.95|2407.5|2400.2|2407.72|2400.42|2407|2399.7|22
1733467990000|2024-12-06 06:53:10|2407.39|2400.09|2407|2399.7|2407.5|2400.2|2406.64|2399.34|17
1733468000000|2024-12-06 06:53:20|2406.88|2399.58|2406.95|2399.65|2407.1|2399.8|2406.45|2399.15|14
1733468010000|2024-12-06 06:53:30|2407|2399.7|2406.95|2399.65|2407.05|2399.75|2406.86|2399.56|15
1733468020000|2024-12-06 06:53:40|2406.6|2399.3|2407.68|2400.38|2408.1|2400.8|2406.6|2399.3|24
1733468030000|2024-12-06 06:53:50|2407.55|2400.25|2406.19|2398.89|2407.65|2400.35|2405.54|2398.24|28
1733468040000|2024-12-06 06:54:00|2406.21|2398.91|2405.39|2398.09|2406.23|2398.93|2405.39|2398.09|31
1733468050000|2024-12-06 06:54:10|2405.4|2398.1|2406.16|2398.86|2406.21|2398.91|2404.9|2397.6|27
1733468060000|2024-12-06 06:54:20|2406.11|2398.81|2406.01|2398.71|2406.21|2398.91|2405.96|2398.66|19
1733468070000|2024-12-06 06:54:30|2406|2398.7|2405.1|2397.8|2406.45|2399.15|2404.99|2397.69|30
1733468080000|2024-12-06 06:54:40|2405.57|2398.27|2404.6|2397.3|2405.74|2398.44|2404.6|2397.3|19
1733468090000|2024-12-06 06:54:50|2404.72|2397.42|2406.31|2399.01|2406.45|2399.15|2404.72|2397.42|19
1733468100000|2024-12-06 06:55:00|2406.3|2399|2405.88|2398.58|2406.31|2399.01|2405.81|2398.51|24
1733468110000|2024-12-06 06:55:10|2405.89|2398.59|2406.09|2398.79|2406.11|2398.81|2405.83|2398.53|17
1733468120000|2024-12-06 06:55:20|2406|2398.7|2406.38|2399.08|2406.55|2399.25|2406|2398.7|33
1733468130000|2024-12-06 06:55:30|2406.41|2399.11|2408.19|2400.89|2408.37|2401.07|2406.33|2399.03|32
1733468140000|2024-12-06 06:55:40|2408.08|2400.78|2408|2400.7|2408.22|2400.92|2407.81|2400.51|26
1733468150000|2024-12-06 06:55:50|2408.03|2400.73|2407.46|2400.16|2408.03|2400.73|2406.91|2399.61|32
1733468160000|2024-12-06 06:56:00|2407.51|2400.21|2407.59|2400.29|2408.25|2400.95|2407.15|2399.85|35
1733468170000|2024-12-06 06:56:10|2407.64|2400.34|2407|2399.7|2407.9|2400.6|2406.8|2399.5|21
1733468180000|2024-12-06 06:56:20|2406.99|2399.69|2405.78|2398.48|2406.99|2399.69|2405.73|2398.43|27
1733468190000|2024-12-06 06:56:30|2405.72|2398.42|2405.92|2398.62|2405.92|2398.62|2405.5|2398.2|26
1733468200000|2024-12-06 06:56:40|2405.9|2398.6|2404.9|2397.6|2405.98|2398.68|2404.9|2397.6|21
1733468210000|2024-12-06 06:56:50|2404.55|2397.25|2403.5|2396.2|2404.55|2397.25|2403.3|2396|24
1733468220000|2024-12-06 06:57:00|2403.45|2396.15|2403.13|2395.83|2403.45|2396.15|2402.75|2395.45|26
1733468230000|2024-12-06 06:57:10|2403.18|2395.88|2403.15|2395.85|2403.3|2396|2403.13|2395.83|8
1733468240000|2024-12-06 06:57:20|2403.2|2395.9|2403.8|2396.5|2403.85|2396.55|2403.2|2395.9|8
1733468250000|2024-12-06 06:57:30|2403.65|2396.35|2403.88|2396.58|2403.93|2396.63|2403.6|2396.3|18
1733468260000|2024-12-06 06:57:40|2403.98|2396.68|2403.5|2396.2|2403.98|2396.68|2403.39|2396.09|30
1733468270000|2024-12-06 06:57:50|2403.78|2396.48|2403.78|2396.48|2403.88|2396.58|2403.46|2396.16|23
1733468280000|2024-12-06 06:58:00|2403.68|2396.38|2404.1|2396.8|2404.1|2396.8|2403.58|2396.28|13
1733468290000|2024-12-06 06:58:10|2404.13|2396.83|2403.41|2396.11|2404.13|2396.83|2403.24|2395.94|18
1733468300000|2024-12-06 06:58:20|2403.44|2396.14|2403.32|2396.02|2403.67|2396.37|2403.28|2395.98|26
1733468310000|2024-12-06 06:58:30|2403.39|2396.09|2403.4|2396.1|2403.44|2396.14|2403.29|2395.99|22
1733468320000|2024-12-06 06:58:40|2403.33|2396.03|2403.58|2396.28|2403.58|2396.28|2403.33|2396.03|19
1733468330000|2024-12-06 06:58:50|2403.5|2396.2|2403.23|2395.93|2403.63|2396.33|2403.23|2395.93|25
1733468340000|2024-12-06 06:59:00|2403.25|2395.95|2403.33|2396.03|2403.38|2396.08|2403.22|2395.92|20
1733468350000|2024-12-06 06:59:10|2403.93|2396.63|2404.06|2396.76|2404.15|2396.85|2403.93|2396.63|15
1733468360000|2024-12-06 06:59:20|2403.93|2396.63|2403.4|2396.1|2404|2396.7|2403.23|2395.93|14
1733468370000|2024-12-06 06:59:30|2403.45|2396.15|2403.36|2396.06|2403.6|2396.3|2403.34|2396.04|20
1733468380000|2024-12-06 06:59:40|2403.4|2396.1|2403.38|2396.08|2403.4|2396.1|2403.31|2396.01|22
1733468390000|2024-12-06 06:59:50|2403.36|2396.06|2403.24|2395.94|2403.36|2396.06|2403.2|2395.9|18
1733468400000|2024-12-06 07:00:00|2403.18|2395.88|2403.13|2395.83|2404.2|2396.9|2403.13|2395.83|25
1733468410000|2024-12-06 07:00:10|2403.24|2395.94|2404.15|2396.85|2404.15|2396.85|2403.13|2395.83|20
1733468420000|2024-12-06 07:00:20|2403.65|2396.35|2404.1|2396.8|2404.1|2396.8|2403.25|2395.95|7
1733468430000|2024-12-06 07:00:30|2403.6|2396.3|2403.3|2396|2403.65|2396.35|2403.3|2396|6
1733468440000|2024-12-06 07:00:40|2403.15|2395.85|2401.7|2394.4|2403.15|2395.85|2401.25|2393.95|22
1733468450000|2024-12-06 07:00:50|2401.8|2394.5|2399.6|2392.3|2401.8|2394.5|2398.6|2391.3|24
1733468460000|2024-12-06 07:01:00|2399.65|2392.35|2399.85|2392.55|2400.15|2392.85|2399.4|2392.1|30
1733468470000|2024-12-06 07:01:10|2399.9|2392.6|2399.25|2391.95|2401.3|2394|2399.25|2391.95|23
1733468480000|2024-12-06 07:01:20|2399.3|2392|2398.25|2390.95|2399.4|2392.1|2397.9|2390.6|26
1733468490000|2024-12-06 07:01:30|2398.45|2391.15|2397.9|2390.6|2398.7|2391.4|2397.85|2390.55|18
1733468500000|2024-12-06 07:01:40|2397.55|2390.25|2398.25|2390.95|2398.55|2391.25|2397.55|2390.25|17
1733468510000|2024-12-06 07:01:50|2398.3|2391|2398.65|2391.35|2399.4|2392.1|2397.8|2390.5|22
1733468520000|2024-12-06 07:02:00|2398.75|2391.45|2399.75|2392.45|2399.75|2392.45|2398.7|2391.4|26
1733468530000|2024-12-06 07:02:10|2399.65|2392.35|2401.8|2394.5|2401.85|2394.55|2399.25|2391.95|29
1733468540000|2024-12-06 07:02:20|2401.85|2394.55|2401.35|2394.05|2401.85|2394.55|2400.95|2393.65|26
1733468550000|2024-12-06 07:02:30|2401.1|2393.8|2399.7|2392.4|2401.15|2393.85|2399.7|2392.4|28
1733468560000|2024-12-06 07:02:40|2399.65|2392.35|2400.65|2393.35|2400.8|2393.5|2399.65|2392.35|21
1733468570000|2024-12-06 07:02:50|2400.8|2393.5|2400.55|2393.25|2401.1|2393.8|2400.4|2393.1|21
1733468580000|2024-12-06 07:03:00|2400.5|2393.2|2399.4|2392.1|2401.1|2393.8|2399.4|2392.1|23
1733468590000|2024-12-06 07:03:10|2399.6|2392.3|2399.15|2391.85|2399.6|2392.3|2399.15|2391.85|7
1733468600000|2024-12-06 07:03:20|2399.55|2392.25|2399.9|2392.6|2400.15|2392.85|2399.3|2392|15
1733468610000|2024-12-06 07:03:30|2399.85|2392.55|2399.65|2392.35|2400.3|2393|2399.65|2392.35|17
1733468620000|2024-12-06 07:03:40|2399.4|2392.1|2399.7|2392.4|2400.3|2393|2399.4|2392.1|18
1733468630000|2024-12-06 07:03:50|2399.75|2392.45|2400.15|2392.85|2400.45|2393.15|2399.75|2392.45|7
1733468640000|2024-12-06 07:04:00|2399.75|2392.45|2398.55|2391.25|2399.75|2392.45|2398.25|2390.95|6
1733468650000|2024-12-06 07:04:10|2398.45|2391.15|2399.15|2391.85|2399.4|2392.1|2398.45|2391.15|20
1733468660000|2024-12-06 07:04:20|2399.35|2392.05|2400.15|2392.85|2400.6|2393.3|2399.25|2391.95|19
1733468670000|2024-12-06 07:04:30|2399.85|2392.55|2400.3|2393|2400.4|2393.1|2399.25|2391.95|16
1733468680000|2024-12-06 07:04:40|2400.7|2393.4|2399.6|2392.3|2400.7|2393.4|2399.55|2392.25|22
1733468690000|2024-12-06 07:04:50|2399.75|2392.45|2400.15|2392.85|2400.15|2392.85|2399.45|2392.15|6
1733468700000|2024-12-06 07:05:00|2399.25|2391.95|2398.35|2391.05|2399.35|2392.05|2398.35|2391.05|8
1733468710000|2024-12-06 07:05:10|2397.75|2390.45|2397.4|2390.1|2397.75|2390.45|2396.25|2388.95|24
1733468720000|2024-12-06 07:05:20|2397.3|2390|2398.5|2391.2|2399.2|2391.9|2397.25|2389.95|26
1733468730000|2024-12-06 07:05:30|2398.35|2391.05|2398.55|2391.25|2399.25|2391.95|2398.35|2391.05|14
1733468740000|2024-12-06 07:05:40|2398.7|2391.4|2397.35|2390.05|2399.1|2391.8|2397.3|2390|10
1733468750000|2024-12-06 07:05:50|2397.3|2390|2398.25|2390.95|2398.35|2391.05|2397.25|2389.95|16
1733468760000|2024-12-06 07:06:00|2397.75|2390.45|2398.3|2391|2398.35|2391.05|2397.25|2389.95|17
1733468770000|2024-12-06 07:06:10|2398.25|2390.95|2398.25|2390.95|2399.5|2392.2|2398.25|2390.95|23
1733468780000|2024-12-06 07:06:20|2398.35|2391.05|2398.75|2391.45|2398.85|2391.55|2398.25|2390.95|13
1733468790000|2024-12-06 07:06:30|2398.35|2391.05|2398.15|2390.85|2398.6|2391.3|2398.15|2390.85|7
1733468800000|2024-12-06 07:06:40|2397.9|2390.6|2396.5|2389.2|2397.9|2390.6|2396.25|2388.95|19
1733468810000|2024-12-06 07:06:50|2396.55|2389.25|2395.45|2388.15|2396.85|2389.55|2395.3|2388|15
1733468820000|2024-12-06 07:07:00|2395.35|2388.05|2396.1|2388.8|2396.1|2388.8|2395.35|2388.05|15
1733468830000|2024-12-06 07:07:10|2396.25|2388.95|2397.45|2390.15|2397.5|2390.2|2396.25|2388.95|22
1733468840000|2024-12-06 07:07:20|2397.3|2390|2397.6|2390.3|2397.6|2390.3|2397.25|2389.95|21
1733468850000|2024-12-06 07:07:30|2398.1|2390.8|2397.45|2390.15|2398.1|2390.8|2397.25|2389.95|10
1733468860000|2024-12-06 07:07:40|2397.4|2390.1|2397.7|2390.4|2397.7|2390.4|2397.25|2389.95|16
1733468870000|2024-12-06 07:07:50|2397.5|2390.2|2397.5|2390.2|2397.7|2390.4|2397.4|2390.1|24
1733468880000|2024-12-06 07:08:00|2397.55|2390.25|2398.15|2390.85|2398.5|2391.2|2397.5|2390.2|13
1733468890000|2024-12-06 07:08:10|2398.3|2391|2399.3|2392|2399.3|2392|2398.3|2391|11
1733468900000|2024-12-06 07:08:20|2399.15|2391.85|2398.25|2390.95|2399.15|2391.85|2398.25|2390.95|9
1733468910000|2024-12-06 07:08:30|2398.3|2391|2398.35|2391.05|2398.9|2391.6|2398.3|2391|17
1733468920000|2024-12-06 07:08:40|2398.28|2390.98|2397.78|2390.48|2398.28|2390.98|2397.52|2390.22|27
1733468930000|2024-12-06 07:08:50|2397.83|2390.53|2395.33|2388.03|2397.83|2390.53|2395.33|2388.03|27
1733468940000|2024-12-06 07:09:00|2395.36|2388.06|2395|2387.7|2395.36|2388.06|2394.84|2387.54|18
1733468950000|2024-12-06 07:09:10|2394.95|2387.65|2394.33|2387.03|2395.2|2387.9|2394.24|2386.94|21
1733468960000|2024-12-06 07:09:20|2394.32|2387.02|2395.1|2387.8|2395.1|2387.8|2393.9|2386.6|25
1733468970000|2024-12-06 07:09:30|2395.19|2387.89|2395.5|2388.2|2396.05|2388.75|2395.17|2387.87|23
1733468980000|2024-12-06 07:09:40|2395.55|2388.25|2393.37|2386.07|2395.6|2388.3|2393.27|2385.97|27
1733468990000|2024-12-06 07:09:50|2393.36|2386.06|2393.04|2385.74|2393.37|2386.07|2392.9|2385.6|28
1733469000000|2024-12-06 07:10:00|2393.13|2385.83|2391.45|2384.15|2393.15|2385.85|2391.4|2384.1|29
1733469010000|2024-12-06 07:10:10|2391.4|2384.1|2391.98|2384.68|2392.73|2385.43|2391.15|2383.85|30
1733469020000|2024-12-06 07:10:20|2392.23|2384.93|2392.33|2385.03|2393.4|2386.1|2392.2|2384.9|34
1733469030000|2024-12-06 07:10:30|2392.3|2385|2393.06|2385.76|2393.23|2385.93|2391.57|2384.27|31
1733469040000|2024-12-06 07:10:40|2393.05|2385.75|2391.15|2383.85|2393.05|2385.75|2391.1|2383.8|26
1733469050000|2024-12-06 07:10:50|2391.3|2384|2390.5|2383.2|2391.65|2384.35|2390.47|2383.17|27
1733469060000|2024-12-06 07:11:00|2390.49|2383.19|2390.6|2383.3|2390.77|2383.47|2390.49|2383.19|14
1733469070000|2024-12-06 07:11:10|2390.5|2383.2|2390.27|2382.97|2390.5|2383.2|2389.46|2382.16|30
1733469080000|2024-12-06 07:11:20|2390.3|2383|2389.34|2382.04|2390.3|2383|2388.55|2381.25|30
1733469090000|2024-12-06 07:11:30|2389.35|2382.05|2391.6|2384.3|2392.4|2385.1|2389.31|2382.01|32
1733469100000|2024-12-06 07:11:40|2391.52|2384.22|2390.54|2383.24|2391.71|2384.41|2390.54|2383.24|25
1733469110000|2024-12-06 07:11:50|2390.6|2383.3|2391.21|2383.91|2391.25|2383.95|2390.3|2383|19
1733469120000|2024-12-06 07:12:00|2391.2|2383.9|2391.32|2384.02|2391.6|2384.3|2391.09|2383.79|26
1733469130000|2024-12-06 07:12:10|2391.28|2383.98|2392.13|2384.83|2392.6|2385.3|2391.28|2383.98|20
1733469140000|2024-12-06 07:12:20|2392.15|2384.85|2392.13|2384.83|2392.31|2385.01|2392.13|2384.83|18
1733469150000|2024-12-06 07:12:30|2392.16|2384.86|2392.21|2384.91|2392.3|2385|2392.16|2384.86|11
1733469160000|2024-12-06 07:12:40|2392.26|2384.96|2392.86|2385.56|2392.95|2385.65|2392.26|2384.96|18
1733469170000|2024-12-06 07:12:50|2392.81|2385.51|2392.98|2385.68|2393.15|2385.85|2392.18|2384.88|16
1733469180000|2024-12-06 07:13:00|2392.97|2385.67|2391.55|2384.25|2392.97|2385.67|2391.45|2384.15|22
1733469190000|2024-12-06 07:13:10|2391.49|2384.19|2392.1|2384.8|2393.1|2385.8|2391.24|2383.94|33
1733469200000|2024-12-06 07:13:20|2392|2384.7|2391|2383.7|2392|2384.7|2391|2383.7|24
1733469210000|2024-12-06 07:13:30|2390.85|2383.55|2391.25|2383.95|2391.25|2383.95|2390.85|2383.55|24
1733469220000|2024-12-06 07:13:40|2391.4|2384.1|2391.45|2384.15|2392.2|2384.9|2390.85|2383.55|30
1733469230000|2024-12-06 07:13:50|2391.36|2384.06|2390.35|2383.05|2391.45|2384.15|2390.16|2382.86|35
1733469240000|2024-12-06 07:14:00|2390.45|2383.15|2390.25|2382.95|2391.7|2384.4|2390.25|2382.95|33
1733469250000|2024-12-06 07:14:10|2390.33|2383.03|2390.2|2382.9|2390.8|2383.5|2389.3|2382|28
1733469260000|2024-12-06 07:14:20|2390.25|2382.95|2389.31|2382.01|2390.25|2382.95|2389.13|2381.83|28
1733469270000|2024-12-06 07:14:30|2389.35|2382.05|2389.96|2382.66|2390.03|2382.73|2389.35|2382.05|19
1733469280000|2024-12-06 07:14:40|2389.91|2382.61|2391.15|2383.85|2391.24|2383.94|2389.91|2382.61|21
1733469290000|2024-12-06 07:14:50|2391.11|2383.81|2390.3|2383|2391.2|2383.9|2390.25|2382.95|30
1733469300000|2024-12-06 07:15:00|2390.24|2382.94|2389.2|2381.9|2390.58|2383.28|2389.17|2381.87|25
1733469310000|2024-12-06 07:15:10|2389.3|2382|2390.41|2383.11|2390.85|2383.55|2389.3|2382|26
1733469320000|2024-12-06 07:15:20|2390.43|2383.13|2390.99|2383.69|2391.09|2383.79|2390.27|2382.97|29
1733469330000|2024-12-06 07:15:30|2390.59|2383.29|2391.26|2383.96|2391.3|2384|2390.1|2382.8|21
1733469340000|2024-12-06 07:15:40|2391.2|2383.9|2390.72|2383.42|2391.24|2383.94|2390.11|2382.81|22
1733469350000|2024-12-06 07:15:50|2390.75|2383.45|2389.37|2382.07|2391|2383.7|2389.27|2381.97|19
1733469360000|2024-12-06 07:16:00|2389.31|2382.01|2390.36|2383.06|2391.11|2383.81|2389.26|2381.96|20
1733469370000|2024-12-06 07:16:10|2390.32|2383.02|2388.67|2381.37|2390.33|2383.03|2388.33|2381.03|24
1733469380000|2024-12-06 07:16:20|2388.75|2381.45|2387.3|2380|2388.75|2381.45|2387.3|2380|28
1733469390000|2024-12-06 07:16:30|2387.19|2379.89|2388.1|2380.8|2388.1|2380.8|2387.1|2379.8|16
1733469400000|2024-12-06 07:16:40|2388.08|2380.78|2389.01|2381.71|2390.16|2382.86|2388.08|2380.78|26
1733469410000|2024-12-06 07:16:50|2389.1|2381.8|2389.18|2381.88|2389.18|2381.88|2388.81|2381.51|28
1733469420000|2024-12-06 07:17:00|2389.75|2382.45|2392.26|2384.96|2392.4|2385.1|2389.35|2382.05|26
1733469430000|2024-12-06 07:17:10|2392.23|2384.93|2391.65|2384.35|2392.44|2385.14|2391.65|2384.35|23
1733469440000|2024-12-06 07:17:20|2391.15|2383.85|2392.52|2385.22|2392.52|2385.22|2391.15|2383.85|24
1733469450000|2024-12-06 07:17:30|2392.47|2385.17|2393.14|2385.84|2394.34|2387.04|2392.47|2385.17|34
1733469460000|2024-12-06 07:17:40|2392.95|2385.65|2390.15|2382.85|2392.95|2385.65|2390.15|2382.85|30
1733469470000|2024-12-06 07:17:50|2390.6|2383.3|2391.31|2384.01|2391.36|2384.06|2390.27|2382.97|24
1733469480000|2024-12-06 07:18:00|2391.34|2384.04|2390.57|2383.27|2391.38|2384.08|2390.3|2383|32
1733469490000|2024-12-06 07:18:10|2390.63|2383.33|2389.42|2382.12|2390.76|2383.46|2388.85|2381.55|31
1733469500000|2024-12-06 07:18:20|2389.44|2382.14|2389.79|2382.49|2390.35|2383.05|2389.42|2382.12|21
1733469510000|2024-12-06 07:18:30|2389.5|2382.2|2388.68|2381.38|2389.53|2382.23|2388.68|2381.38|22
1733469520000|2024-12-06 07:18:40|2388.53|2381.23|2388.48|2381.18|2388.53|2381.23|2388.3|2381|16
1733469530000|2024-12-06 07:18:50|2388.42|2381.12|2388.75|2381.45|2388.9|2381.6|2388.42|2381.12|10
1733469540000|2024-12-06 07:19:00|2388.74|2381.44|2390.25|2382.95|2390.25|2382.95|2388.64|2381.34|18
1733469550000|2024-12-06 07:19:10|2390.21|2382.91|2389.18|2381.88|2390.37|2383.07|2389.18|2381.88|23
1733469560000|2024-12-06 07:19:20|2389.13|2381.83|2390.03|2382.73|2390.15|2382.85|2389.13|2381.83|16
1733469570000|2024-12-06 07:19:30|2390.06|2382.76|2390.34|2383.04|2390.34|2383.04|2389.65|2382.35|27
1733469580000|2024-12-06 07:19:40|2390.31|2383.01|2391.45|2384.15|2391.69|2384.39|2390.24|2382.94|29
1733469590000|2024-12-06 07:19:50|2391.5|2384.2|2390.75|2383.45|2392.1|2384.8|2390.75|2383.45|28
1733469600000|2024-12-06 07:20:00|2390.7|2383.4|2389.55|2382.25|2390.75|2383.45|2389.53|2382.23|30
1733469610000|2024-12-06 07:20:10|2389.6|2382.3|2390.13|2382.83|2390.24|2382.94|2389.33|2382.03|28
1733469620000|2024-12-06 07:20:20|2390.08|2382.78|2390.2|2382.9|2390.21|2382.91|2390.03|2382.73|14
1733469630000|2024-12-06 07:20:30|2390.18|2382.88|2390.22|2382.92|2390.45|2383.15|2390.15|2382.85|15
1733469640000|2024-12-06 07:20:40|2390.16|2382.86|2389.3|2382|2390.32|2383.02|2389.26|2381.96|23
1733469650000|2024-12-06 07:20:50|2389.25|2381.95|2388.85|2381.55|2389.3|2382|2388.55|2381.25|18
1733469660000|2024-12-06 07:21:00|2388.74|2381.44|2389.07|2381.77|2389.59|2382.29|2388.55|2381.25|22
1733469670000|2024-12-06 07:21:10|2389.15|2381.85|2389.09|2381.79|2389.24|2381.94|2388.82|2381.52|14
1733469680000|2024-12-06 07:21:20|2389.11|2381.81|2389.18|2381.88|2389.78|2382.48|2389.09|2381.79|14
1733469690000|2024-12-06 07:21:30|2389.23|2381.93|2391.13|2383.83|2391.46|2384.16|2389.23|2381.93|31
1733469700000|2024-12-06 07:21:40|2391.15|2383.85|2391.33|2384.03|2391.4|2384.1|2391.15|2383.85|15
1733469710000|2024-12-06 07:21:50|2391|2383.7|2390.58|2383.28|2391|2383.7|2390.49|2383.19|10
1733469720000|2024-12-06 07:22:00|2390.56|2383.26|2391.05|2383.75|2391.45|2384.15|2390.44|2383.14|31
1733469730000|2024-12-06 07:22:10|2391|2383.7|2390.13|2382.83|2391|2383.7|2389.98|2382.68|21
1733469740000|2024-12-06 07:22:20|2390.11|2382.81|2390.15|2382.85|2390.15|2382.85|2390.09|2382.79|14
1733469750000|2024-12-06 07:22:30|2390.11|2382.81|2388.62|2381.32|2390.11|2382.81|2388.56|2381.26|30
1733469760000|2024-12-06 07:22:40|2388.63|2381.33|2389.29|2381.99|2390.05|2382.75|2388.62|2381.32|36
1733469770000|2024-12-06 07:22:50|2389.34|2382.04|2390.24|2382.94|2390.26|2382.96|2389.3|2382|26
1733469780000|2024-12-06 07:23:00|2390.26|2382.96|2389.83|2382.53|2390.4|2383.1|2389.45|2382.15|23
1733469790000|2024-12-06 07:23:10|2389.77|2382.47|2389.76|2382.46|2390.18|2382.88|2389.51|2382.21|27
1733469800000|2024-12-06 07:23:20|2389.8|2382.5|2390.4|2383.1|2390.77|2383.47|2389.8|2382.5|20
1733469810000|2024-12-06 07:23:30|2390.34|2383.04|2391.62|2384.32|2392|2384.7|2390.34|2383.04|30
1733469820000|2024-12-06 07:23:40|2391.72|2384.42|2391.75|2384.45|2393.16|2385.86|2391.25|2383.95|26
1733469830000|2024-12-06 07:23:50|2391.5|2384.2|2389|2381.7|2391.65|2384.35|2389|2381.7|27
1733469840000|2024-12-06 07:24:00|2388.75|2381.45|2388.9|2381.6|2389.5|2382.2|2388.47|2381.17|29
1733469850000|2024-12-06 07:24:10|2388.7|2381.4|2384.58|2377.28|2388.7|2381.4|2384.58|2377.28|34
1733469860000|2024-12-06 07:24:20|2384.5|2377.2|2382.57|2375.27|2384.5|2377.2|2382.51|2375.21|29
1733469870000|2024-12-06 07:24:30|2382.46|2375.16|2384.1|2376.8|2384.23|2376.93|2382.46|2375.16|32
1733469880000|2024-12-06 07:24:40|2384.15|2376.85|2383.35|2376.05|2384.7|2377.4|2382.82|2375.52|35
1733469890000|2024-12-06 07:24:50|2383.24|2375.94|2384.75|2377.45|2384.75|2377.45|2382.75|2375.45|32
1733469900000|2024-12-06 07:25:00|2384.7|2377.4|2386.7|2379.4|2386.7|2379.4|2384.7|2377.4|30
1733469910000|2024-12-06 07:25:10|2387|2379.7|2390.53|2383.23|2391.1|2383.8|2386.95|2379.65|36
1733469920000|2024-12-06 07:25:20|2390.65|2383.35|2389.05|2381.75|2390.9|2383.6|2387.31|2380.01|38
1733469930000|2024-12-06 07:25:30|2388.85|2381.55|2387.7|2380.4|2388.95|2381.65|2387.24|2379.94|34
1733469940000|2024-12-06 07:25:40|2388.14|2380.84|2386.88|2379.58|2388.14|2380.84|2386.7|2379.4|33
1733469950000|2024-12-06 07:25:50|2386.84|2379.54|2385.53|2378.23|2387.17|2379.87|2385.35|2378.05|28
1733469960000|2024-12-06 07:26:00|2385.49|2378.19|2386.75|2379.45|2387|2379.7|2385.45|2378.15|25
1733469970000|2024-12-06 07:26:10|2386.67|2379.37|2387.14|2379.84|2387.26|2379.96|2386.55|2379.25|34
1733469980000|2024-12-06 07:26:20|2387.04|2379.74|2387.24|2379.94|2387.31|2380.01|2386.75|2379.45|28
1733469990000|2024-12-06 07:26:30|2387.2|2379.9|2386.79|2379.49|2387.2|2379.9|2386.35|2379.05|34
1733470000000|2024-12-06 07:26:40|2386.73|2379.43|2387.3|2380|2387.3|2380|2386.73|2379.43|24
1733470010000|2024-12-06 07:26:50|2387.35|2380.05|2387.83|2380.53|2388.1|2380.8|2387.35|2380.05|25
1733470020000|2024-12-06 07:27:00|2387.81|2380.51|2386.73|2379.43|2387.81|2380.51|2386.69|2379.39|33
1733470030000|2024-12-06 07:27:10|2386.71|2379.41|2386.88|2379.58|2387.23|2379.93|2386.61|2379.31|26
1733470040000|2024-12-06 07:27:20|2386.89|2379.59|2387.78|2380.48|2388.17|2380.87|2386.84|2379.54|24
1733470050000|2024-12-06 07:27:30|2387.82|2380.52|2388.06|2380.76|2388.29|2380.99|2387.68|2380.38|24
1733470060000|2024-12-06 07:27:40|2388.19|2380.89|2387.41|2380.11|2388.19|2380.89|2387.37|2380.07|20
1733470070000|2024-12-06 07:27:50|2387.4|2380.1|2386.73|2379.43|2387.41|2380.11|2386.71|2379.41|13
1733470080000|2024-12-06 07:28:00|2386.69|2379.39|2386.36|2379.06|2387.4|2380.1|2386.36|2379.06|25
1733470090000|2024-12-06 07:28:10|2386.2|2378.9|2384.69|2377.39|2386.2|2378.9|2384.57|2377.27|32
1733470100000|2024-12-06 07:28:20|2384.73|2377.43|2384.28|2376.98|2384.73|2377.43|2384.28|2376.98|27
1733470110000|2024-12-06 07:28:30|2384.3|2377|2384.38|2377.08|2384.5|2377.2|2384.29|2376.99|19
1733470120000|2024-12-06 07:28:40|2384.55|2377.25|2384.38|2377.08|2384.55|2377.25|2384.13|2376.83|16
1733470130000|2024-12-06 07:28:50|2384.3|2377|2384.6|2377.3|2384.92|2377.62|2384.3|2377|27
1733470140000|2024-12-06 07:29:00|2384.57|2377.27|2384.54|2377.24|2384.93|2377.63|2384.5|2377.2|26
1733470150000|2024-12-06 07:29:10|2384.59|2377.29|2385.29|2377.99|2385.36|2378.06|2384.55|2377.25|20
1733470160000|2024-12-06 07:29:20|2385|2377.7|2385.14|2377.84|2385.14|2377.84|2384.6|2377.3|25
1733470170000|2024-12-06 07:29:30|2385.13|2377.83|2385.13|2377.83|2385.35|2378.05|2384.96|2377.66|21
1733470180000|2024-12-06 07:29:40|2385.18|2377.88|2385.81|2378.51|2385.9|2378.6|2385.18|2377.88|21
1733470190000|2024-12-06 07:29:50|2385.85|2378.55|2385.72|2378.42|2386.81|2379.51|2385.72|2378.42|29
1733470200000|2024-12-06 07:30:00|2385.96|2378.66|2387.35|2380.05|2387.35|2380.05|2385.78|2378.48|33
1733470210000|2024-12-06 07:30:10|2387.4|2380.1|2386.62|2379.32|2388.25|2380.95|2386.62|2379.32|32
1733470220000|2024-12-06 07:30:20|2386.6|2379.3|2386.83|2379.53|2387.08|2379.78|2386.47|2379.17|28
1733470230000|2024-12-06 07:30:30|2386.85|2379.55|2386.15|2378.85|2386.85|2379.55|2385.8|2378.5|32
1733470240000|2024-12-06 07:30:40|2386.05|2378.75|2386.38|2379.08|2386.55|2379.25|2385.9|2378.6|33
1733470250000|2024-12-06 07:30:50|2386.35|2379.05|2387.5|2380.2|2387.69|2380.39|2386.35|2379.05|20
1733470260000|2024-12-06 07:31:00|2387.84|2380.54|2387.95|2380.65|2388.72|2381.42|2387.76|2380.46|29
1733470270000|2024-12-06 07:31:10|2387.93|2380.63|2389.84|2382.54|2389.93|2382.63|2387.71|2380.41|31
1733470280000|2024-12-06 07:31:20|2389.73|2382.43|2389.15|2381.85|2390.6|2383.3|2389.07|2381.77|37
1733470290000|2024-12-06 07:31:30|2389.12|2381.82|2387.78|2380.48|2389.33|2382.03|2387.54|2380.24|33
1733470300000|2024-12-06 07:31:40|2387.83|2380.53|2387.49|2380.19|2388.11|2380.81|2387.4|2380.1|28
1733470310000|2024-12-06 07:31:50|2387.2|2379.9|2387.88|2380.58|2388.29|2380.99|2387.2|2379.9|31
1733470320000|2024-12-06 07:32:00|2387.94|2380.64|2388.82|2381.52|2389.22|2381.92|2387.84|2380.54|36
1733470330000|2024-12-06 07:32:10|2389.01|2381.71|2389.64|2382.34|2390.33|2383.03|2389.01|2381.71|24
1733470340000|2024-12-06 07:32:20|2389.68|2382.38|2389.71|2382.41|2390.08|2382.78|2389.06|2381.76|30
1733470350000|2024-12-06 07:32:30|2389.76|2382.46|2390|2382.7|2390.8|2383.5|2389.71|2382.41|34
1733470360000|2024-12-06 07:32:40|2389.98|2382.68|2389.12|2381.82|2389.98|2382.68|2388.97|2381.67|26
1733470370000|2024-12-06 07:32:50|2389.48|2382.18|2389.71|2382.41|2389.88|2382.58|2389.48|2382.18|25
1733470380000|2024-12-06 07:33:00|2389.64|2382.34|2389.98|2382.68|2390|2382.7|2389.64|2382.34|21
1733470390000|2024-12-06 07:33:10|2389.95|2382.65|2389.98|2382.68|2390.25|2382.95|2389.8|2382.5|24
1733470400000|2024-12-06 07:33:20|2389.91|2382.61|2389.79|2382.49|2389.98|2382.68|2389.35|2382.05|21
1733470410000|2024-12-06 07:33:30|2389.84|2382.54|2392.24|2384.94|2393.18|2385.88|2389.84|2382.54|30
1733470420000|2024-12-06 07:33:40|2392.27|2384.97|2393.62|2386.32|2394.1|2386.8|2392.24|2384.94|29
1733470430000|2024-12-06 07:33:50|2393.52|2386.22|2392.22|2384.92|2393.54|2386.24|2392.18|2384.88|27
1733470440000|2024-12-06 07:34:00|2392.18|2384.88|2392.85|2385.55|2393.15|2385.85|2392.18|2384.88|29
1733470450000|2024-12-06 07:34:10|2392.83|2385.53|2392.39|2385.09|2392.83|2385.53|2391.9|2384.6|24
1733470460000|2024-12-06 07:34:20|2392.25|2384.95|2393.31|2386.01|2393.37|2386.07|2392.02|2384.72|33
1733470470000|2024-12-06 07:34:30|2393.29|2385.99|2393.29|2385.99|2393.37|2386.07|2393.26|2385.96|13
1733470480000|2024-12-06 07:34:40|2393.24|2385.94|2392.25|2384.95|2393.24|2385.94|2392.25|2384.95|29
1733470490000|2024-12-06 07:34:50|2392.2|2384.9|2391.39|2384.09|2392.5|2385.2|2390.85|2383.55|35
1733470500000|2024-12-06 07:35:00|2391.34|2384.04|2392.26|2384.96|2392.35|2385.05|2391.34|2384.04|26
1733470510000|2024-12-06 07:35:10|2392.28|2384.98|2393|2385.7|2393|2385.7|2391.7|2384.4|30
1733470520000|2024-12-06 07:35:20|2393.1|2385.8|2393|2385.7|2393.1|2385.8|2392.5|2385.2|23
1733470530000|2024-12-06 07:35:30|2392.98|2385.68|2393.3|2386|2393.3|2386|2392.98|2385.68|10
1733470540000|2024-12-06 07:35:40|2393.18|2385.88|2393.45|2386.15|2394.08|2386.78|2393.18|2385.88|22
1733470550000|2024-12-06 07:35:50|2393.7|2386.4|2395.7|2388.4|2395.7|2388.4|2393.6|2386.3|29
1733470560000|2024-12-06 07:36:00|2395.75|2388.45|2394.84|2387.54|2395.95|2388.65|2394.81|2387.51|32
1733470570000|2024-12-06 07:36:10|2394.91|2387.61|2396.31|2389.01|2396.63|2389.33|2394.91|2387.61|22
1733470580000|2024-12-06 07:36:20|2396.29|2388.99|2396.4|2389.1|2396.4|2389.1|2396.29|2388.99|4
1733470590000|2024-12-06 07:36:30|2396.35|2389.05|2397.24|2389.94|2397.33|2390.03|2396.35|2389.05|25
1733470600000|2024-12-06 07:36:40|2397.19|2389.89|2397.16|2389.86|2397.32|2390.02|2396.49|2389.19|30
1733470610000|2024-12-06 07:36:50|2397.11|2389.81|2397.52|2390.22|2398.46|2391.16|2397.05|2389.75|31
1733470620000|2024-12-06 07:37:00|2397.41|2390.11|2395.73|2388.43|2397.41|2390.11|2395.5|2388.2|32
1733470630000|2024-12-06 07:37:10|2395.95|2388.65|2395.75|2388.45|2396.53|2389.23|2395.75|2388.45|25
1733470640000|2024-12-06 07:37:20|2395.7|2388.4|2395.71|2388.41|2395.96|2388.66|2395.45|2388.15|29
1733470650000|2024-12-06 07:37:30|2395.63|2388.33|2395.8|2388.5|2396.09|2388.79|2395.59|2388.29|24
1733470660000|2024-12-06 07:37:40|2396.09|2388.79|2395.5|2388.2|2396.09|2388.79|2395.5|2388.2|14
1733470670000|2024-12-06 07:37:50|2395.56|2388.26|2395.75|2388.45|2395.9|2388.6|2395.49|2388.19|18
1733470680000|2024-12-06 07:38:00|2395.68|2388.38|2394.3|2387|2395.75|2388.45|2394.3|2387|25
1733470690000|2024-12-06 07:38:10|2394.13|2386.83|2393.72|2386.42|2394.13|2386.83|2393.37|2386.07|30
1733470700000|2024-12-06 07:38:20|2393.68|2386.38|2394.62|2387.32|2394.95|2387.65|2393.64|2386.34|19
1733470710000|2024-12-06 07:38:30|2394.57|2387.27|2393.02|2385.72|2394.57|2387.27|2392.84|2385.54|29
1733470720000|2024-12-06 07:38:40|2393.07|2385.77|2393.31|2386.01|2393.4|2386.1|2393|2385.7|22
1733470730000|2024-12-06 07:38:50|2393.3|2386|2393.02|2385.72|2393.31|2386.01|2393.02|2385.72|15
1733470740000|2024-12-06 07:39:00|2393.47|2386.17|2390.43|2383.13|2393.47|2386.17|2390.43|2383.13|25
1733470750000|2024-12-06 07:39:10|2390.4|2383.1|2389.39|2382.09|2390.4|2383.1|2388.9|2381.6|33
1733470760000|2024-12-06 07:39:20|2389.3|2382|2390|2382.7|2390.75|2383.45|2389.3|2382|29
1733470770000|2024-12-06 07:39:30|2389.95|2382.65|2390.21|2382.91|2390.45|2383.15|2389.89|2382.59|21
1733470780000|2024-12-06 07:39:40|2390.2|2382.9|2390.34|2383.04|2390.34|2383.04|2389.61|2382.31|25
1733470790000|2024-12-06 07:39:50|2390.31|2383.01|2389.75|2382.45|2390.31|2383.01|2389.75|2382.45|11
1733470800000|2024-12-06 07:40:00|2389.79|2382.49|2390.18|2382.88|2390.31|2383.01|2389.79|2382.49|22
1733470810000|2024-12-06 07:40:10|2390.13|2382.83|2389.32|2382.02|2390.21|2382.91|2389.32|2382.02|13
1733470820000|2024-12-06 07:40:20|2389.26|2381.96|2387.17|2379.87|2389.26|2381.96|2387.04|2379.74|33
1733470830000|2024-12-06 07:40:30|2387.09|2379.79|2387.4|2380.1|2388|2380.7|2386.6|2379.3|33
1733470840000|2024-12-06 07:40:40|2387.43|2380.13|2387.35|2380.05|2387.43|2380.13|2386.69|2379.39|29
1733470850000|2024-12-06 07:40:50|2387.3|2380|2387.9|2380.6|2387.9|2380.6|2386.8|2379.5|24
1733470860000|2024-12-06 07:41:00|2387.8|2380.5|2387.26|2379.96|2388.28|2380.98|2387.21|2379.91|33
1733470870000|2024-12-06 07:41:10|2387.2|2379.9|2386.95|2379.65|2388.85|2381.55|2386.7|2379.4|30
1733470880000|2024-12-06 07:41:20|2387|2379.7|2387.73|2380.43|2387.86|2380.56|2386.95|2379.65|36
1733470890000|2024-12-06 07:41:30|2387.75|2380.45|2387.93|2380.63|2387.99|2380.69|2387.73|2380.43|28
1733470900000|2024-12-06 07:41:40|2387.92|2380.62|2388.9|2381.6|2388.9|2381.6|2387.82|2380.52|13
1733470910000|2024-12-06 07:41:50|2388.86|2381.56|2388.09|2380.79|2388.86|2381.56|2387.8|2380.5|26
1733470920000|2024-12-06 07:42:00|2388.05|2380.75|2387.92|2380.62|2388.05|2380.75|2387|2379.7|23
1733470930000|2024-12-06 07:42:10|2387.86|2380.56|2386.15|2378.85|2388.05|2380.75|2386.15|2378.85|31
1733470940000|2024-12-06 07:42:20|2386.1|2378.8|2388|2380.7|2388|2380.7|2385.6|2378.3|16
1733470950000|2024-12-06 07:42:30|2387.9|2380.6|2387.81|2380.51|2387.94|2380.64|2387.7|2380.4|22
1733470960000|2024-12-06 07:42:40|2387.7|2380.4|2389.17|2381.87|2389.6|2382.3|2387.7|2380.4|20
1733470970000|2024-12-06 07:42:50|2389.33|2382.03|2387.68|2380.38|2389.41|2382.11|2387.68|2380.38|27
1733470980000|2024-12-06 07:43:00|2387.75|2380.45|2387.67|2380.37|2388.14|2380.84|2387.58|2380.28|22
1733470990000|2024-12-06 07:43:10|2388.15|2380.85|2388.25|2380.95|2388.25|2380.95|2388.15|2380.85|2
1733471000000|2024-12-06 07:43:20|2388.2|2380.9|2387.3|2380|2388.2|2380.9|2387.3|2380|23
1733471010000|2024-12-06 07:43:30|2387.32|2380.02|2387.68|2380.38|2387.95|2380.65|2387.32|2380.02|15
1733471020000|2024-12-06 07:43:40|2387.75|2380.45|2387.85|2380.55|2387.85|2380.55|2387.53|2380.23|10
1733471030000|2024-12-06 07:43:50|2387.8|2380.5|2387.84|2380.54|2387.95|2380.65|2387.58|2380.28|24
1733471040000|2024-12-06 07:44:00|2387.9|2380.6|2387.65|2380.35|2388.15|2380.85|2387.5|2380.2|15
1733471050000|2024-12-06 07:44:10|2387.75|2380.45|2387.47|2380.17|2387.85|2380.55|2387.35|2380.05|23
1733471060000|2024-12-06 07:44:20|2387.38|2380.08|2387.75|2380.45|2388.02|2380.72|2387.38|2380.08|13
1733471070000|2024-12-06 07:44:30|2387.6|2380.3|2387.34|2380.04|2387.85|2380.55|2387.34|2380.04|12
1733471080000|2024-12-06 07:44:40|2387.33|2380.03|2386.71|2379.41|2387.33|2380.03|2386.55|2379.25|24
1733471090000|2024-12-06 07:44:50|2386.69|2379.39|2386.85|2379.55|2387.09|2379.79|2386.64|2379.34|27
1733471100000|2024-12-06 07:45:00|2386.7|2379.4|2385.9|2378.6|2386.82|2379.52|2385.4|2378.1|16
1733471110000|2024-12-06 07:45:10|2385.94|2378.64|2383.45|2376.15|2385.94|2378.64|2383.19|2375.89|32
1733471120000|2024-12-06 07:45:20|2383.2|2375.9|2383.6|2376.3|2383.6|2376.3|2383.2|2375.9|10
1733471130000|2024-12-06 07:45:30|2383.65|2376.35|2384|2376.7|2384.49|2377.19|2383.18|2375.88|17
1733471140000|2024-12-06 07:45:40|2384.13|2376.83|2386.11|2378.81|2386.11|2378.81|2384.13|2376.83|17
1733471150000|2024-12-06 07:45:50|2386.09|2378.79|2383.62|2376.32|2386.09|2378.79|2383.6|2376.3|19
1733471160000|2024-12-06 07:46:00|2383.8|2376.5|2383.4|2376.1|2383.9|2376.6|2383.28|2375.98|18
1733471170000|2024-12-06 07:46:10|2383.43|2376.13|2382.15|2374.85|2383.53|2376.23|2382.05|2374.75|20
1733471180000|2024-12-06 07:46:20|2382.45|2375.15|2383.44|2376.14|2383.7|2376.4|2382.38|2375.08|26
1733471190000|2024-12-06 07:46:30|2383.35|2376.05|2382.47|2375.17|2383.7|2376.4|2382.4|2375.1|11
1733471200000|2024-12-06 07:46:40|2382.35|2375.05|2382.65|2375.35|2382.75|2375.45|2382.15|2374.85|20
1733471210000|2024-12-06 07:46:50|2382.61|2375.31|2382.18|2374.88|2382.61|2375.31|2382.18|2374.88|6
1733471220000|2024-12-06 07:47:00|2382.19|2374.89|2381.45|2374.15|2382.53|2375.23|2381.33|2374.03|29
1733471230000|2024-12-06 07:47:10|2381.48|2374.18|2382.4|2375.1|2382.5|2375.2|2381.48|2374.18|20
1733471240000|2024-12-06 07:47:20|2382.45|2375.15|2382.71|2375.41|2383|2375.7|2381.54|2374.24|26
1733471250000|2024-12-06 07:47:30|2382.69|2375.39|2381.75|2374.45|2382.69|2375.39|2381.55|2374.25|19
1733471260000|2024-12-06 07:47:40|2381.7|2374.4|2381.58|2374.28|2382.05|2374.75|2381.46|2374.16|27
1733471270000|2024-12-06 07:47:50|2381.63|2374.33|2380.43|2373.13|2381.75|2374.45|2380.43|2373.13|22
1733471280000|2024-12-06 07:48:00|2380.45|2373.15|2382.17|2374.87|2382.24|2374.94|2380.43|2373.13|21
1733471290000|2024-12-06 07:48:10|2382.14|2374.84|2382.78|2375.48|2382.88|2375.58|2382.14|2374.84|11
1733471300000|2024-12-06 07:48:20|2383.15|2375.85|2382.74|2375.44|2383.37|2376.07|2382.5|2375.2|23
1733471310000|2024-12-06 07:48:30|2382.57|2375.27|2382.62|2375.32|2382.89|2375.59|2382.51|2375.21|13
1733471320000|2024-12-06 07:48:40|2382.61|2375.31|2384.65|2377.35|2385.5|2378.2|2382.56|2375.26|23
1733471330000|2024-12-06 07:48:50|2384.7|2377.4|2384.51|2377.21|2385.01|2377.71|2384.45|2377.15|12
1733471340000|2024-12-06 07:49:00|2384.55|2377.25|2382.26|2374.96|2384.6|2377.3|2382.26|2374.96|25
1733471350000|2024-12-06 07:49:10|2381.89|2374.59|2382.06|2374.76|2382.95|2375.65|2380.85|2373.55|34
1733471360000|2024-12-06 07:49:20|2382.1|2374.8|2382.1|2374.8|2382.62|2375.32|2381.88|2374.58|26
1733471370000|2024-12-06 07:49:30|2381.8|2374.5|2381.94|2374.64|2382.44|2375.14|2381.8|2374.5|26
1733471380000|2024-12-06 07:49:40|2381.96|2374.66|2382.07|2374.77|2382.18|2374.88|2381.96|2374.66|23
1733471390000|2024-12-06 07:49:50|2382.1|2374.8|2382.14|2374.84|2382.95|2375.65|2381.8|2374.5|25
1733471400000|2024-12-06 07:50:00|2382.04|2374.74|2382.5|2375.2|2382.8|2375.5|2381.95|2374.65|31
1733471410000|2024-12-06 07:50:10|2382.43|2375.13|2383.59|2376.29|2383.62|2376.32|2382.3|2375|21
1733471420000|2024-12-06 07:50:20|2383.54|2376.24|2386.65|2379.35|2386.83|2379.53|2383.51|2376.21|36
1733471430000|2024-12-06 07:50:30|2387|2379.7|2386.2|2378.9|2387|2379.7|2385.89|2378.59|21
1733471440000|2024-12-06 07:50:40|2386.16|2378.86|2385.93|2378.63|2386.66|2379.36|2385.79|2378.49|23
1733471450000|2024-12-06 07:50:50|2385.89|2378.59|2386.2|2378.9|2386.2|2378.9|2385.46|2378.16|22
1733471460000|2024-12-06 07:51:00|2386.05|2378.75|2385.75|2378.45|2386.2|2378.9|2385.65|2378.35|16
1733471470000|2024-12-06 07:51:10|2385.85|2378.55|2383.35|2376.05|2386.05|2378.75|2383.35|2376.05|25
1733471480000|2024-12-06 07:51:20|2383.4|2376.1|2384.85|2377.55|2385.32|2378.02|2383.4|2376.1|33
1733471490000|2024-12-06 07:51:30|2384.95|2377.65|2384.55|2377.25|2384.95|2377.65|2384.5|2377.2|14
1733471500000|2024-12-06 07:51:40|2384.8|2377.5|2384.4|2377.1|2384.8|2377.5|2384.4|2377.1|17
1733471510000|2024-12-06 07:51:50|2384.35|2377.05|2384.15|2376.85|2384.9|2377.6|2384.04|2376.74|25
1733471520000|2024-12-06 07:52:00|2384.18|2376.88|2385.05|2377.75|2385.1|2377.8|2384.07|2376.77|21
1733471530000|2024-12-06 07:52:10|2385.1|2377.8|2386.1|2378.8|2386.85|2379.55|2385.05|2377.75|21
1733471540000|2024-12-06 07:52:20|2386.05|2378.75|2386.17|2378.87|2386.24|2378.94|2385.09|2377.79|26
1733471550000|2024-12-06 07:52:30|2386.09|2378.79|2388.2|2380.9|2388.54|2381.24|2386.09|2378.79|25
1733471560000|2024-12-06 07:52:40|2388.1|2380.8|2389.06|2381.76|2389.39|2382.09|2388.1|2380.8|27
1733471570000|2024-12-06 07:52:50|2388.98|2381.68|2388.37|2381.07|2389.02|2381.72|2388.37|2381.07|10
1733471580000|2024-12-06 07:53:00|2388.33|2381.03|2387.44|2380.14|2388.61|2381.31|2387.44|2380.14|19
1733471590000|2024-12-06 07:53:10|2387.47|2380.17|2387.9|2380.6|2387.95|2380.65|2387.06|2379.76|20
1733471600000|2024-12-06 07:53:20|2387.87|2380.57|2387.95|2380.65|2388|2380.7|2387.12|2379.82|25
1733471610000|2024-12-06 07:53:30|2388|2380.7|2387.21|2379.91|2388.05|2380.75|2387.05|2379.75|28
1733471620000|2024-12-06 07:53:40|2387.24|2379.94|2386.99|2379.69|2387.24|2379.94|2386.78|2379.48|13
1733471630000|2024-12-06 07:53:50|2387.02|2379.72|2386.6|2379.3|2387.1|2379.8|2386.6|2379.3|17
1733471640000|2024-12-06 07:54:00|2386.59|2379.29|2386.79|2379.49|2387.21|2379.91|2386.59|2379.29|18
1733471650000|2024-12-06 07:54:10|2386.9|2379.6|2386.71|2379.41|2386.9|2379.6|2386.63|2379.33|15
1733471660000|2024-12-06 07:54:20|2386.74|2379.44|2386.71|2379.41|2386.74|2379.44|2386.71|2379.41|2
1733471670000|2024-12-06 07:54:30|2386.74|2379.44|2385.73|2378.43|2386.8|2379.5|2385.72|2378.42|9
1733471680000|2024-12-06 07:54:40|2385.65|2378.35|2385.55|2378.25|2385.65|2378.35|2385.55|2378.25|2
1733471690000|2024-12-06 07:54:50|2385.57|2378.27|2383.01|2375.71|2385.57|2378.27|2383.01|2375.71|24
1733471700000|2024-12-06 07:55:00|2383.06|2375.76|2385.45|2378.15|2385.45|2378.15|2383.06|2375.76|18
1733471710000|2024-12-06 07:55:10|2385.4|2378.1|2385.99|2378.69|2386.23|2378.93|2384.76|2377.46|23
1733471720000|2024-12-06 07:55:20|2385.95|2378.65|2385.25|2377.95|2385.95|2378.65|2384.72|2377.42|25
1733471730000|2024-12-06 07:55:30|2385.2|2377.9|2385.26|2377.96|2385.75|2378.45|2385.18|2377.88|19
1733471740000|2024-12-06 07:55:40|2385.24|2377.94|2384.9|2377.6|2385.24|2377.94|2384.7|2377.4|19
1733471750000|2024-12-06 07:55:50|2384.91|2377.61|2385.01|2377.71|2385.15|2377.85|2384.8|2377.5|28
1733471760000|2024-12-06 07:56:00|2384.93|2377.63|2384.03|2376.73|2384.96|2377.66|2383.55|2376.25|26
1733471770000|2024-12-06 07:56:10|2384.05|2376.75|2383.51|2376.21|2384.11|2376.81|2383.48|2376.18|12
1733471780000|2024-12-06 07:56:20|2383.58|2376.28|2384.06|2376.76|2384.22|2376.92|2383.58|2376.28|31
1733471790000|2024-12-06 07:56:30|2384.09|2376.79|2383.45|2376.15|2384.11|2376.81|2383.45|2376.15|22
1733471800000|2024-12-06 07:56:40|2383.4|2376.1|2382.08|2374.78|2383.4|2376.1|2382.04|2374.74|16
1733471810000|2024-12-06 07:56:50|2382.05|2374.75|2382.7|2375.4|2382.75|2375.45|2381.8|2374.5|27
1733471820000|2024-12-06 07:57:00|2382.85|2375.55|2383.95|2376.65|2384.05|2376.75|2382.54|2375.24|20
1733471830000|2024-12-06 07:57:10|2383.9|2376.6|2384.95|2377.65|2385.04|2377.74|2383.87|2376.57|13
1733471840000|2024-12-06 07:57:20|2384.9|2377.6|2384.64|2377.34|2385|2377.7|2384.4|2377.1|17
1733471850000|2024-12-06 07:57:30|2384.66|2377.36|2384.7|2377.4|2384.8|2377.5|2384.54|2377.24|14
1733471860000|2024-12-06 07:57:40|2384.42|2377.12|2384.68|2377.38|2384.76|2377.46|2384.37|2377.07|7
1733471870000|2024-12-06 07:57:50|2384.76|2377.46|2384.11|2376.81|2384.76|2377.46|2383.57|2376.27|29
1733471880000|2024-12-06 07:58:00|2384.23|2376.93|2383.95|2376.65|2384.84|2377.54|2383.79|2376.49|25
1733471890000|2024-12-06 07:58:10|2384.4|2377.1|2384.6|2377.3|2384.86|2377.56|2384.14|2376.84|29
1733471900000|2024-12-06 07:58:20|2384.64|2377.34|2384.2|2376.9|2384.79|2377.49|2384.09|2376.79|36
1733471910000|2024-12-06 07:58:30|2384.24|2376.94|2384.11|2376.81|2384.52|2377.22|2384.06|2376.76|31
1733471920000|2024-12-06 07:58:40|2384.02|2376.72|2382.65|2375.35|2384.19|2376.89|2382.65|2375.35|33
1733471930000|2024-12-06 07:58:50|2382.6|2375.3|2383.15|2375.85|2383.4|2376.1|2382.1|2374.8|21
1733471940000|2024-12-06 07:59:00|2383.08|2375.78|2383.24|2375.94|2383.36|2376.06|2383|2375.7|15
1733471950000|2024-12-06 07:59:10|2383.18|2375.88|2383.74|2376.44|2383.74|2376.44|2383.15|2375.85|17
1733471960000|2024-12-06 07:59:20|2383.65|2376.35|2384.03|2376.73|2384.19|2376.89|2383.51|2376.21|23
1733471970000|2024-12-06 07:59:30|2384.05|2376.75|2383.96|2376.66|2384.05|2376.75|2383.83|2376.53|20
1733471980000|2024-12-06 07:59:40|2383.92|2376.62|2383.31|2376.01|2383.97|2376.67|2382.67|2375.37|30
1733471990000|2024-12-06 07:59:50|2383.23|2375.93|2383.09|2375.79|2383.86|2376.56|2383.05|2375.75|28
1733472000000|2024-12-06 08:00:00|2383.22|2375.92|2385.75|2378.45|2385.96|2378.66|2383.15|2375.85|31
1733472010000|2024-12-06 08:00:10|2385.78|2378.48|2384.9|2377.6|2385.86|2378.56|2384.08|2376.78|38
1733472020000|2024-12-06 08:00:20|2384.8|2377.5|2383.33|2376.03|2384.8|2377.5|2382.38|2375.08|36
1733472030000|2024-12-06 08:00:30|2383.28|2375.98|2383.9|2376.6|2384.06|2376.76|2383.2|2375.9|26
1733472040000|2024-12-06 08:00:40|2383.95|2376.65|2384|2376.7|2384.38|2377.08|2383.95|2376.65|27
1733472050000|2024-12-06 08:00:50|2384.22|2376.92|2385.07|2377.77|2385.12|2377.82|2383.78|2376.48|33
1733472060000|2024-12-06 08:01:00|2385.11|2377.81|2389.77|2382.47|2390.09|2382.79|2384.93|2377.63|39
1733472070000|2024-12-06 08:01:10|2389.38|2382.08|2388.53|2381.23|2389.38|2382.08|2388.14|2380.84|31
1733472080000|2024-12-06 08:01:20|2388.56|2381.26|2387.79|2380.49|2388.56|2381.26|2387.11|2379.81|26
1733472090000|2024-12-06 08:01:30|2387.85|2380.55|2389.23|2381.93|2389.23|2381.93|2387.85|2380.55|22
1733472100000|2024-12-06 08:01:40|2389.21|2381.91|2388.05|2380.75|2389.21|2381.91|2387.56|2380.26|33
1733472110000|2024-12-06 08:01:50|2388.04|2380.74|2387.52|2380.22|2388.13|2380.83|2386.91|2379.61|26
1733472120000|2024-12-06 08:02:00|2387.5|2380.2|2386.72|2379.42|2387.54|2380.24|2386.72|2379.42|29
1733472130000|2024-12-06 08:02:10|2386.7|2379.4|2387.3|2380|2387.3|2380|2386.48|2379.18|25
1733472140000|2024-12-06 08:02:20|2387.28|2379.98|2387.34|2380.04|2388.12|2380.82|2387.28|2379.98|21
1733472150000|2024-12-06 08:02:30|2387.35|2380.05|2386.93|2379.63|2387.35|2380.05|2386.5|2379.2|22
1733472160000|2024-12-06 08:02:40|2387|2379.7|2386.87|2379.57|2387|2379.7|2386.8|2379.5|20
1733472170000|2024-12-06 08:02:50|2386.82|2379.52|2385.85|2378.55|2386.82|2379.52|2385.65|2378.35|18
1733472180000|2024-12-06 08:03:00|2385.8|2378.5|2386.85|2379.55|2386.97|2379.67|2385.75|2378.45|27
1733472190000|2024-12-06 08:03:10|2387|2379.7|2387.12|2379.82|2387.45|2380.15|2386.66|2379.36|29
1733472200000|2024-12-06 08:03:20|2387.06|2379.76|2388.88|2381.58|2389.07|2381.77|2386.6|2379.3|35
1733472210000|2024-12-06 08:03:30|2388.97|2381.67|2389.84|2382.54|2390.01|2382.71|2388.7|2381.4|25
1733472220000|2024-12-06 08:03:40|2389.76|2382.46|2389.72|2382.42|2389.93|2382.63|2389.62|2382.32|26
1733472230000|2024-12-06 08:03:50|2389.8|2382.5|2388.25|2380.95|2389.85|2382.55|2388.25|2380.95|30
1733472240000|2024-12-06 08:04:00|2387.7|2380.4|2387.13|2379.83|2387.7|2380.4|2386.93|2379.63|24
1733472250000|2024-12-06 08:04:10|2387.05|2379.75|2388.05|2380.75|2388.15|2380.85|2387|2379.7|27
1733472260000|2024-12-06 08:04:20|2388|2380.7|2388.69|2381.39|2389.14|2381.84|2387.75|2380.45|26
1733472270000|2024-12-06 08:04:30|2388.62|2381.32|2387.25|2379.95|2388.62|2381.32|2387.25|2379.95|18
1733472280000|2024-12-06 08:04:40|2387.26|2379.96|2388.02|2380.72|2388.18|2380.88|2386.8|2379.5|21
1733472290000|2024-12-06 08:04:50|2387.93|2380.63|2387.6|2380.3|2387.93|2380.63|2387.55|2380.25|20
1733472300000|2024-12-06 08:05:00|2387.3|2380|2387.24|2379.94|2387.33|2380.03|2386.9|2379.6|26
1733472310000|2024-12-06 08:05:10|2387.2|2379.9|2385.22|2377.92|2387.23|2379.93|2385.22|2377.92|23
1733472320000|2024-12-06 08:05:20|2385.24|2377.94|2388|2380.7|2388.14|2380.84|2385.13|2377.83|35
1733472330000|2024-12-06 08:05:30|2388.1|2380.8|2385.73|2378.43|2388.1|2380.8|2385.62|2378.32|36
1733472340000|2024-12-06 08:05:40|2385.77|2378.47|2386.35|2379.05|2386.8|2379.5|2385.66|2378.36|35
1733472350000|2024-12-06 08:05:50|2386.25|2378.95|2388.21|2380.91|2388.37|2381.07|2386|2378.7|32
1733472360000|2024-12-06 08:06:00|2388|2380.7|2387.02|2379.72|2388.03|2380.73|2386.8|2379.5|31
1733472370000|2024-12-06 08:06:10|2386.8|2379.5|2386.15|2378.85|2387.25|2379.95|2385.85|2378.55|31
1733472380000|2024-12-06 08:06:20|2386.1|2378.8|2387|2379.7|2387|2379.7|2385.99|2378.69|33
1733472390000|2024-12-06 08:06:30|2387.01|2379.71|2387.65|2380.35|2387.68|2380.38|2386.97|2379.67|19
1733472400000|2024-12-06 08:06:40|2388.03|2380.73|2388|2380.7|2389.57|2382.27|2387.89|2380.59|30
1733472410000|2024-12-06 08:06:50|2388.09|2380.79|2387.39|2380.09|2388.09|2380.79|2387.18|2379.88|30
1733472420000|2024-12-06 08:07:00|2387.65|2380.35|2387.98|2380.68|2388.14|2380.84|2387.27|2379.97|27
1733472430000|2024-12-06 08:07:10|2388|2380.7|2388.37|2381.07|2388.37|2381.07|2387.88|2380.58|28
1733472440000|2024-12-06 08:07:20|2388.38|2381.08|2388.59|2381.29|2388.99|2381.69|2388|2380.7|30
1733472450000|2024-12-06 08:07:30|2388.58|2381.28|2387.62|2380.32|2388.67|2381.37|2387.62|2380.32|21
1733472460000|2024-12-06 08:07:40|2387.6|2380.3|2386.24|2378.94|2387.6|2380.3|2385.97|2378.67|28
1733472470000|2024-12-06 08:07:50|2386|2378.7|2385.85|2378.55|2386.8|2379.5|2385.75|2378.45|31
1733472480000|2024-12-06 08:08:00|2385.8|2378.5|2385.96|2378.66|2386.16|2378.86|2384.71|2377.41|34
1733472490000|2024-12-06 08:08:10|2385.91|2378.61|2388.03|2380.73|2388.11|2380.81|2385.85|2378.55|35
1733472500000|2024-12-06 08:08:20|2387.93|2380.63|2388.04|2380.74|2388.12|2380.82|2387.19|2379.89|28
1733472510000|2024-12-06 08:08:30|2388.08|2380.78|2388.85|2381.55|2389.57|2382.27|2388.08|2380.78|30
1733472520000|2024-12-06 08:08:40|2389.18|2381.88|2390.82|2383.52|2391.16|2383.86|2389.18|2381.88|33
1733472530000|2024-12-06 08:08:50|2390.83|2383.53|2389.19|2381.89|2390.83|2383.53|2389.19|2381.89|30
1733472540000|2024-12-06 08:09:00|2389.24|2381.94|2388.66|2381.36|2390.09|2382.79|2388.66|2381.36|19
1733472550000|2024-12-06 08:09:10|2388.77|2381.47|2389.17|2381.87|2389.75|2382.45|2388.77|2381.47|25
1733472560000|2024-12-06 08:09:20|2388.8|2381.5|2388.65|2381.35|2389.38|2382.08|2388.65|2381.35|25
1733472570000|2024-12-06 08:09:30|2388.55|2381.25|2388.02|2380.72|2389.25|2381.95|2387.65|2380.35|27
1733472580000|2024-12-06 08:09:40|2388.03|2380.73|2387.49|2380.19|2388.2|2380.9|2387.07|2379.77|28
1733472590000|2024-12-06 08:09:50|2387.55|2380.25|2386.7|2379.4|2387.71|2380.41|2386.7|2379.4|26
1733472600000|2024-12-06 08:10:00|2386.75|2379.45|2387.12|2379.82|2387.95|2380.65|2386.75|2379.45|32
1733472610000|2024-12-06 08:10:10|2387.13|2379.83|2385.58|2378.28|2387.13|2379.83|2385.2|2377.9|30
1733472620000|2024-12-06 08:10:20|2386.32|2379.02|2387.32|2380.02|2387.4|2380.1|2385.97|2378.67|29
1733472630000|2024-12-06 08:10:30|2387.4|2380.1|2387.25|2379.95|2387.4|2380.1|2387|2379.7|22
1733472640000|2024-12-06 08:10:40|2387.2|2379.9|2390.03|2382.73|2390.22|2382.92|2387.2|2379.9|18
1733472650000|2024-12-06 08:10:50|2390.02|2382.72|2389.2|2381.9|2390.07|2382.77|2389.15|2381.85|23
1733472660000|2024-12-06 08:11:00|2389.13|2381.83|2388.03|2380.73|2389.36|2382.06|2387|2379.7|37
1733472670000|2024-12-06 08:11:10|2388.23|2380.93|2388.14|2380.84|2388.23|2380.93|2387.75|2380.45|29
1733472680000|2024-12-06 08:11:20|2388.12|2380.82|2385.48|2378.18|2388.15|2380.85|2385.48|2378.18|25
1733472690000|2024-12-06 08:11:30|2385.53|2378.23|2386.05|2378.75|2386.4|2379.1|2385.48|2378.18|27
1733472700000|2024-12-06 08:11:40|2386.02|2378.72|2386.53|2379.23|2386.62|2379.32|2385|2377.7|29
1733472710000|2024-12-06 08:11:50|2386.65|2379.35|2384.4|2377.1|2386.65|2379.35|2384.35|2377.05|32
1733472720000|2024-12-06 08:12:00|2383.93|2376.63|2384.15|2376.85|2385.23|2377.93|2383.01|2375.71|35
1733472730000|2024-12-06 08:12:10|2384.05|2376.75|2381.57|2374.27|2384.1|2376.8|2381.57|2374.27|37
1733472740000|2024-12-06 08:12:20|2381.64|2374.34|2380.92|2373.62|2381.65|2374.35|2380.02|2372.72|32
1733472750000|2024-12-06 08:12:30|2381.13|2373.83|2380.1|2372.8|2381.6|2374.3|2380.04|2372.74|36
1733472760000|2024-12-06 08:12:40|2380|2372.7|2380.25|2372.95|2380.83|2373.53|2380|2372.7|33
1733472770000|2024-12-06 08:12:50|2380.07|2372.77|2379.92|2372.62|2380.17|2372.87|2379.4|2372.1|31
1733472780000|2024-12-06 08:13:00|2380.04|2372.74|2381.08|2373.78|2381.35|2374.05|2379.75|2372.45|32
1733472790000|2024-12-06 08:13:10|2381|2373.7|2382.38|2375.08|2382.86|2375.56|2380.86|2373.56|34
1733472800000|2024-12-06 08:13:20|2382.55|2375.25|2388.09|2380.79|2388.09|2380.79|2382.55|2375.25|37
1733472810000|2024-12-06 08:13:30|2388.25|2380.95|2387.1|2379.8|2388.49|2381.19|2386.72|2379.42|35
1733472820000|2024-12-06 08:13:40|2387.06|2379.76|2388.37|2381.07|2389.03|2381.73|2387.05|2379.75|34
1733472830000|2024-12-06 08:13:50|2388.45|2381.15|2387.4|2380.1|2388.6|2381.3|2387.4|2380.1|33
1733472840000|2024-12-06 08:14:00|2387.3|2380|2389.07|2381.77|2389.29|2381.99|2387.2|2379.9|35
1733472850000|2024-12-06 08:14:10|2388.97|2381.67|2387.84|2380.54|2389|2381.7|2387.56|2380.26|29
1733472860000|2024-12-06 08:14:20|2387.81|2380.51|2388.87|2381.57|2388.87|2381.57|2387.78|2380.48|30
1733472870000|2024-12-06 08:14:30|2388.91|2381.61|2388.62|2381.32|2389.22|2381.92|2388.62|2381.32|31
1733472880000|2024-12-06 08:14:40|2388.52|2381.22|2387.14|2379.84|2388.52|2381.22|2387.14|2379.84|30
1733472890000|2024-12-06 08:14:50|2387.03|2379.73|2388.01|2380.71|2388.15|2380.85|2387.03|2379.73|38
1733472900000|2024-12-06 08:15:00|2387.85|2380.55|2388|2380.7|2388.1|2380.8|2387.13|2379.83|36
1733472910000|2024-12-06 08:15:10|2387.95|2380.65|2386.88|2379.58|2388|2380.7|2386.79|2379.49|26
1733472920000|2024-12-06 08:15:20|2386.83|2379.53|2390.81|2383.51|2390.81|2383.51|2386.83|2379.53|34
1733472930000|2024-12-06 08:15:30|2391.04|2383.74|2390.53|2383.23|2392.3|2385|2390.13|2382.83|35
1733472940000|2024-12-06 08:15:40|2390.55|2383.25|2390.12|2382.82|2390.55|2383.25|2389.85|2382.55|35
1733472950000|2024-12-06 08:15:50|2390.07|2382.77|2392.03|2384.73|2392.15|2384.85|2390.02|2382.72|36
1733472960000|2024-12-06 08:16:00|2392.13|2384.83|2393.26|2385.96|2394.42|2387.12|2392.1|2384.8|39
1733472970000|2024-12-06 08:16:10|2393.41|2386.11|2394.13|2386.83|2394.4|2387.1|2393.17|2385.87|34
1733472980000|2024-12-06 08:16:20|2394.25|2386.95|2396.12|2388.82|2396.53|2389.23|2394.21|2386.91|29
1733472990000|2024-12-06 08:16:30|2396.17|2388.87|2396.43|2389.13|2396.43|2389.13|2395.06|2387.76|32
1733473000000|2024-12-06 08:16:40|2396.48|2389.18|2397.45|2390.15|2398.35|2391.05|2396.48|2389.18|34
1733473010000|2024-12-06 08:16:50|2397.4|2390.1|2397.05|2389.75|2397.74|2390.44|2396.4|2389.1|31
1733473020000|2024-12-06 08:17:00|2397.07|2389.77|2396.94|2389.64|2397.61|2390.31|2396.91|2389.61|25
1733473030000|2024-12-06 08:17:10|2396.99|2389.69|2397.09|2389.79|2397.54|2390.24|2396.94|2389.64|24
1733473040000|2024-12-06 08:17:20|2397.01|2389.71|2395.85|2388.55|2397.14|2389.84|2395.65|2388.35|29
1733473050000|2024-12-06 08:17:30|2395.89|2388.59|2392.24|2384.94|2395.89|2388.59|2392.23|2384.93|37
1733473060000|2024-12-06 08:17:40|2392.25|2384.95|2392.22|2384.92|2392.43|2385.13|2391.15|2383.85|37
1733473070000|2024-12-06 08:17:50|2392.32|2385.02|2395.21|2387.91|2395.45|2388.15|2392.32|2385.02|35
1733473080000|2024-12-06 08:18:00|2395.17|2387.87|2394.59|2387.29|2395.25|2387.95|2394.02|2386.72|35
1733473090000|2024-12-06 08:18:10|2394.76|2387.46|2394.8|2387.5|2395.22|2387.92|2394.25|2386.95|38
1733473100000|2024-12-06 08:18:20|2394.73|2387.43|2394.79|2387.49|2394.79|2387.49|2394.07|2386.77|27
1733473110000|2024-12-06 08:18:30|2394.77|2387.47|2395.11|2387.81|2395.15|2387.85|2394.09|2386.79|23
1733473120000|2024-12-06 08:18:40|2395.08|2387.78|2394.03|2386.73|2395.11|2387.81|2393.9|2386.6|35
1733473130000|2024-12-06 08:18:50|2394.04|2386.74|2393.07|2385.77|2394.12|2386.82|2393.07|2385.77|29
1733473140000|2024-12-06 08:19:00|2392.5|2385.2|2393.03|2385.73|2393.2|2385.9|2392.17|2384.87|31
1733473150000|2024-12-06 08:19:10|2392.98|2385.68|2394.01|2386.71|2394.26|2386.96|2392.98|2385.68|34
1733473160000|2024-12-06 08:19:20|2394.03|2386.73|2395.25|2387.95|2396.11|2388.81|2394.03|2386.73|27
1733473170000|2024-12-06 08:19:30|2395.75|2388.45|2395.93|2388.63|2395.95|2388.65|2395.57|2388.27|34
1733473180000|2024-12-06 08:19:40|2395.95|2388.65|2395.75|2388.45|2396.4|2389.1|2395.65|2388.35|34
1733473190000|2024-12-06 08:19:50|2395.56|2388.26|2394.95|2387.65|2395.56|2388.26|2394.75|2387.45|18
1733473200000|2024-12-06 08:20:00|2395.15|2387.85|2396.34|2389.04|2396.39|2389.09|2394.8|2387.5|37
1733473210000|2024-12-06 08:20:10|2396.29|2388.99|2398.08|2390.78|2399.56|2392.26|2396.01|2388.71|36
1733473220000|2024-12-06 08:20:20|2398.03|2390.73|2400.25|2392.95|2400.35|2393.05|2397.95|2390.65|29
1733473230000|2024-12-06 08:20:30|2400.2|2392.9|2400.25|2392.95|2400.45|2393.15|2399.19|2391.89|29
1733473240000|2024-12-06 08:20:40|2400.2|2392.9|2400.05|2392.75|2400.91|2393.61|2400|2392.7|30
1733473250000|2024-12-06 08:20:50|2400.18|2392.88|2401.26|2393.96|2401.5|2394.2|2400|2392.7|34
1733473260000|2024-12-06 08:21:00|2401.15|2393.85|2400.95|2393.65|2401.47|2394.17|2400.95|2393.65|24
1733473270000|2024-12-06 08:21:10|2400.5|2393.2|2399.61|2392.31|2401.07|2393.77|2399.44|2392.14|33
1733473280000|2024-12-06 08:21:20|2399.53|2392.23|2400.17|2392.87|2400.17|2392.87|2398.67|2391.37|33
1733473290000|2024-12-06 08:21:30|2400.02|2392.72|2399.81|2392.51|2400.02|2392.72|2399.26|2391.96|33
1733473300000|2024-12-06 08:21:40|2400.11|2392.81|2400.86|2393.56|2401|2393.7|2399|2391.7|32
1733473310000|2024-12-06 08:21:50|2401.25|2393.95|2400.75|2393.45|2401.43|2394.13|2400.34|2393.04|36
1733473320000|2024-12-06 08:22:00|2400.72|2393.42|2399.96|2392.66|2400.72|2393.42|2399.96|2392.66|32
1733473330000|2024-12-06 08:22:10|2399.98|2392.68|2398.78|2391.48|2400.01|2392.71|2398.19|2390.89|33
1733473340000|2024-12-06 08:22:20|2398.9|2391.6|2398.42|2391.12|2398.9|2391.6|2397.85|2390.55|32
1733473350000|2024-12-06 08:22:30|2398.4|2391.1|2399.04|2391.74|2399.14|2391.84|2398.4|2391.1|34
1733473360000|2024-12-06 08:22:40|2399.09|2391.79|2399.08|2391.78|2399.31|2392.01|2398.8|2391.5|36
1733473370000|2024-12-06 08:22:50|2398.9|2391.6|2398.97|2391.67|2399.21|2391.91|2398.71|2391.41|27
1733473380000|2024-12-06 08:23:00|2399.07|2391.77|2397.97|2390.67|2399.07|2391.77|2397.97|2390.67|31
1733473390000|2024-12-06 08:23:10|2397.9|2390.6|2396.97|2389.67|2397.97|2390.67|2396.45|2389.15|36
1733473400000|2024-12-06 08:23:20|2397.08|2389.78|2396.5|2389.2|2397.19|2389.89|2396.44|2389.14|29
1733473410000|2024-12-06 08:23:30|2396.24|2388.94|2394.48|2387.18|2396.51|2389.21|2394.27|2386.97|35
1733473420000|2024-12-06 08:23:40|2394.5|2387.2|2394.12|2386.82|2394.5|2387.2|2393.89|2386.59|34
1733473430000|2024-12-06 08:23:50|2394.18|2386.88|2394.14|2386.84|2394.18|2386.88|2393.95|2386.65|21
1733473440000|2024-12-06 08:24:00|2394.12|2386.82|2394.06|2386.76|2394.28|2386.98|2393.44|2386.14|31
1733473450000|2024-12-06 08:24:10|2394.08|2386.78|2393.83|2386.53|2394.08|2386.78|2393.69|2386.39|24
1733473460000|2024-12-06 08:24:20|2393.85|2386.55|2394.03|2386.73|2394.08|2386.78|2393.83|2386.53|21
1733473470000|2024-12-06 08:24:30|2394.08|2386.78|2394.17|2386.87|2394.83|2387.53|2394.01|2386.71|31
1733473480000|2024-12-06 08:24:40|2394.11|2386.81|2391.59|2384.29|2394.11|2386.81|2390.8|2383.5|32
1733473490000|2024-12-06 08:24:50|2391.56|2384.26|2392.45|2385.15|2392.5|2385.2|2391.56|2384.26|31
1733473500000|2024-12-06 08:25:00|2392.48|2385.18|2392.2|2384.9|2392.52|2385.22|2392|2384.7|23
1733473510000|2024-12-06 08:25:10|2392.18|2384.88|2393.06|2385.76|2393.06|2385.76|2392.18|2384.88|22
1733473520000|2024-12-06 08:25:20|2393.1|2385.8|2394.07|2386.77|2394.45|2387.15|2393.1|2385.8|31
1733473530000|2024-12-06 08:25:30|2394.15|2386.85|2393.41|2386.11|2394.2|2386.9|2393.35|2386.05|20
1733473540000|2024-12-06 08:25:40|2393.44|2386.14|2392.75|2385.45|2393.8|2386.5|2392.75|2385.45|33
1733473550000|2024-12-06 08:25:50|2392.65|2385.35|2392.74|2385.44|2392.74|2385.44|2392.13|2384.83|26
1733473560000|2024-12-06 08:26:00|2392.97|2385.67|2392.89|2385.59|2392.97|2385.67|2392.37|2385.07|27
1733473570000|2024-12-06 08:26:10|2392.81|2385.51|2393.66|2386.36|2393.66|2386.36|2392.63|2385.33|21
1733473580000|2024-12-06 08:26:20|2393.71|2386.41|2393.55|2386.25|2394.4|2387.1|2393.44|2386.14|36
1733473590000|2024-12-06 08:26:30|2393.66|2386.36|2394.01|2386.71|2394.93|2387.63|2393.53|2386.23|32
1733473600000|2024-12-06 08:26:40|2393.99|2386.69|2394.95|2387.65|2395.5|2388.2|2393.99|2386.69|25
1733473610000|2024-12-06 08:26:50|2394.72|2387.42|2394.78|2387.48|2394.8|2387.5|2394.28|2386.98|26
1733473620000|2024-12-06 08:27:00|2394.69|2387.39|2394.55|2387.25|2395.35|2388.05|2394.55|2387.25|25
1733473630000|2024-12-06 08:27:10|2395.05|2387.75|2394.86|2387.56|2395.2|2387.9|2394.79|2387.49|20
1733473640000|2024-12-06 08:27:20|2395.02|2387.72|2394.35|2387.05|2395.15|2387.85|2394.35|2387.05|24
1733473650000|2024-12-06 08:27:30|2394.85|2387.55|2394.45|2387.15|2394.96|2387.66|2394.31|2387.01|28
1733473660000|2024-12-06 08:27:40|2394.43|2387.13|2394.69|2387.39|2394.85|2387.55|2394.34|2387.04|24
1733473670000|2024-12-06 08:27:50|2394.68|2387.38|2394.69|2387.39|2394.69|2387.39|2394.54|2387.24|18
1733473680000|2024-12-06 08:28:00|2394.68|2387.38|2395.41|2388.11|2395.58|2388.28|2394.6|2387.3|17
1733473690000|2024-12-06 08:28:10|2395.29|2387.99|2396.03|2388.73|2396.36|2389.06|2395.07|2387.77|26
1733473700000|2024-12-06 08:28:20|2396.07|2388.77|2397.76|2390.46|2397.76|2390.46|2396.07|2388.77|28
1733473710000|2024-12-06 08:28:30|2397.75|2390.45|2398.2|2390.9|2398.25|2390.95|2397.35|2390.05|30
1733473720000|2024-12-06 08:28:40|2398.22|2390.92|2399.75|2392.45|2400.1|2392.8|2398.2|2390.9|21
1733473730000|2024-12-06 08:28:50|2399.7|2392.4|2399.36|2392.06|2400.15|2392.85|2398.97|2391.67|28
1733473740000|2024-12-06 08:29:00|2399.35|2392.05|2399.05|2391.75|2399.35|2392.05|2398.87|2391.57|18
1733473750000|2024-12-06 08:29:10|2398.93|2391.63|2398.35|2391.05|2399.15|2391.85|2397.99|2390.69|30
1733473760000|2024-12-06 08:29:20|2398.3|2391|2399.6|2392.3|2399.83|2392.53|2398.24|2390.94|22
1733473770000|2024-12-06 08:29:30|2400.15|2392.85|2399.89|2392.59|2400.3|2393|2399.7|2392.4|23
1733473780000|2024-12-06 08:29:40|2399.6|2392.3|2400.58|2393.28|2400.63|2393.33|2399.6|2392.3|14
1733473790000|2024-12-06 08:29:50|2400.53|2393.23|2400.25|2392.95|2400.7|2393.4|2399.98|2392.68|21
1733473800000|2024-12-06 08:30:00|2400.3|2393|2400.2|2392.9|2400.45|2393.15|2399.89|2392.59|20
1733473810000|2024-12-06 08:30:10|2400.04|2392.74|2399.57|2392.27|2400.04|2392.74|2399.57|2392.27|19
1733473820000|2024-12-06 08:30:20|2399.62|2392.32|2399.82|2392.52|2399.82|2392.52|2399.57|2392.27|13
1733473830000|2024-12-06 08:30:30|2399.71|2392.41|2399.92|2392.62|2399.92|2392.62|2399.57|2392.27|7
1733473840000|2024-12-06 08:30:40|2399.82|2392.52|2397.83|2390.53|2399.87|2392.57|2397.82|2390.52|19
1733473850000|2024-12-06 08:30:50|2398.09|2390.79|2397.1|2389.8|2398.28|2390.98|2396.65|2389.35|36
1733473860000|2024-12-06 08:31:00|2397.08|2389.78|2397.45|2390.15|2397.45|2390.15|2396.63|2389.33|30
1733473870000|2024-12-06 08:31:10|2397.4|2390.1|2396.93|2389.63|2397.4|2390.1|2396.63|2389.33|25
1733473880000|2024-12-06 08:31:20|2397.15|2389.85|2398.01|2390.71|2398.01|2390.71|2396.93|2389.63|19
1733473890000|2024-12-06 08:31:30|2397.98|2390.68|2399.75|2392.45|2400.06|2392.76|2397.7|2390.4|27
1733473900000|2024-12-06 08:31:40|2399.65|2392.35|2398.7|2391.4|2399.88|2392.58|2398.69|2391.39|33
1733473910000|2024-12-06 08:31:50|2398.54|2391.24|2398.58|2391.28|2398.69|2391.39|2397.97|2390.67|33
1733473920000|2024-12-06 08:32:00|2398.46|2391.16|2399.15|2391.85|2399.38|2392.08|2397.97|2390.67|27
1733473930000|2024-12-06 08:32:10|2399.22|2391.92|2399.38|2392.08|2400.05|2392.75|2399.15|2391.85|32
1733473940000|2024-12-06 08:32:20|2399.51|2392.21|2399.7|2392.4|2399.9|2392.6|2399.25|2391.95|25
1733473950000|2024-12-06 08:32:30|2399.58|2392.28|2399.37|2392.07|2400.01|2392.71|2399.37|2392.07|25
1733473960000|2024-12-06 08:32:40|2399.4|2392.1|2398.8|2391.5|2399.45|2392.15|2398.66|2391.36|30
1733473970000|2024-12-06 08:32:50|2398.75|2391.45|2399.45|2392.15|2399.85|2392.55|2398.21|2390.91|29
1733473980000|2024-12-06 08:33:00|2399.54|2392.24|2398.94|2391.64|2399.88|2392.58|2398.45|2391.15|35
1733473990000|2024-12-06 08:33:10|2399.1|2391.8|2397.35|2390.05|2399.1|2391.8|2397.35|2390.05|30
1733474000000|2024-12-06 08:33:20|2396.85|2389.55|2395.61|2388.31|2396.85|2389.55|2395.17|2387.87|29
1733474010000|2024-12-06 08:33:30|2395.65|2388.35|2397.1|2389.8|2397.1|2389.8|2395.65|2388.35|13
1733474020000|2024-12-06 08:33:40|2397.01|2389.71|2397.11|2389.81|2397.29|2389.99|2396.6|2389.3|25
1733474030000|2024-12-06 08:33:50|2397.2|2389.9|2396.49|2389.19|2397.2|2389.9|2396.45|2389.15|22
1733474040000|2024-12-06 08:34:00|2396.56|2389.26|2398.19|2390.89|2398.19|2390.89|2396.56|2389.26|32
1733474050000|2024-12-06 08:34:10|2398.31|2391.01|2398.47|2391.17|2398.7|2391.4|2398.29|2390.99|29
1733474060000|2024-12-06 08:34:20|2398.45|2391.15|2398.12|2390.82|2398.79|2391.49|2397.8|2390.5|21
1733474070000|2024-12-06 08:34:30|2398.3|2391|2400.53|2393.23|2401.33|2394.03|2398.3|2391|28
1733474080000|2024-12-06 08:34:40|2400.56|2393.26|2397.34|2390.04|2400.56|2393.26|2396.97|2389.67|28
1733474090000|2024-12-06 08:34:50|2397.41|2390.11|2397.62|2390.32|2397.77|2390.47|2395.85|2388.55|32
1733474100000|2024-12-06 08:35:00|2397.77|2390.47|2398.69|2391.39|2398.75|2391.45|2397.62|2390.32|30
1733474110000|2024-12-06 08:35:10|2398.72|2391.42|2401.1|2393.8|2401.39|2394.09|2398.24|2390.94|31
1733474120000|2024-12-06 08:35:20|2401.06|2393.76|2401.54|2394.24|2401.54|2394.24|2400.23|2392.93|25
1733474130000|2024-12-06 08:35:30|2401.74|2394.44|2399.98|2392.68|2401.74|2394.44|2399.94|2392.64|33
1733474140000|2024-12-06 08:35:40|2400.04|2392.74|2401.71|2394.41|2401.87|2394.57|2399.98|2392.68|32
1733474150000|2024-12-06 08:35:50|2401.67|2394.37|2410.4|2403.1|2410.52|2403.22|2401.48|2394.18|27
1733474160000|2024-12-06 08:36:00|2410.53|2403.23|2408.05|2400.75|2411.58|2404.28|2407.34|2400.04|38
1733474170000|2024-12-06 08:36:10|2407.4|2400.1|2404.41|2397.11|2407.55|2400.25|2404.41|2397.11|32
1733474180000|2024-12-06 08:36:20|2404.4|2397.1|2405.54|2398.24|2405.54|2398.24|2404.2|2396.9|25
1733474190000|2024-12-06 08:36:30|2405.35|2398.05|2407.13|2399.83|2407.13|2399.83|2405.3|2398|31
1733474200000|2024-12-06 08:36:40|2406.45|2399.15|2407.72|2400.42|2408.51|2401.21|2406.45|2399.15|29
1733474210000|2024-12-06 08:36:50|2407.85|2400.55|2408.38|2401.08|2409.5|2402.2|2407.72|2400.42|30
1733474220000|2024-12-06 08:37:00|2408.35|2401.05|2407.75|2400.45|2408.56|2401.26|2406.85|2399.55|30
1733474230000|2024-12-06 08:37:10|2407.6|2400.3|2405.56|2398.26|2408.19|2400.89|2404.4|2397.1|30
1733474240000|2024-12-06 08:37:20|2405.59|2398.29|2407.48|2400.18|2407.52|2400.22|2405.59|2398.29|26
1733474250000|2024-12-06 08:37:30|2407.45|2400.15|2405.99|2398.69|2408.35|2401.05|2405.69|2398.39|34
1733474260000|2024-12-06 08:37:40|2405.72|2398.42|2405.73|2398.43|2406.48|2399.18|2405.4|2398.1|35
1733474270000|2024-12-06 08:37:50|2405.86|2398.56|2406.16|2398.86|2406.3|2399|2405.35|2398.05|31
1733474280000|2024-12-06 08:38:00|2406.21|2398.91|2406.1|2398.8|2406.4|2399.1|2405.65|2398.35|23
1733474290000|2024-12-06 08:38:10|2405.99|2398.69|2406.17|2398.87|2406.17|2398.87|2405.38|2398.08|27
1733474300000|2024-12-06 08:38:20|2406.19|2398.89|2405.27|2397.97|2406.6|2399.3|2405.01|2397.71|27
1733474310000|2024-12-06 08:38:30|2405.03|2397.73|2403.77|2396.47|2405.27|2397.97|2403.55|2396.25|30
1733474320000|2024-12-06 08:38:40|2403.75|2396.45|2401.12|2393.82|2403.75|2396.45|2401.02|2393.72|24
1733474330000|2024-12-06 08:38:50|2401.1|2393.8|2401.4|2394.1|2401.75|2394.45|2400.46|2393.16|24
1733474340000|2024-12-06 08:39:00|2401.55|2394.25|2402.17|2394.87|2402.44|2395.14|2400.92|2393.62|29
1733474350000|2024-12-06 08:39:10|2401.98|2394.68|2401.34|2394.04|2402.4|2395.1|2401.33|2394.03|29
1733474360000|2024-12-06 08:39:20|2401.42|2394.12|2400.97|2393.67|2402.28|2394.98|2399.83|2392.53|32
1733474370000|2024-12-06 08:39:30|2400.87|2393.57|2399.83|2392.53|2400.87|2393.57|2399.65|2392.35|17
1733474380000|2024-12-06 08:39:40|2399.78|2392.48|2400.29|2392.99|2400.3|2393|2399.55|2392.25|15
1733474390000|2024-12-06 08:39:50|2399.74|2392.44|2399.83|2392.53|2400.75|2393.45|2399.63|2392.33|18
1733474400000|2024-12-06 08:40:00|2399.74|2392.44|2397.68|2390.38|2400|2392.7|2397.3|2390|20
1733474410000|2024-12-06 08:40:10|2397.62|2390.32|2396.45|2389.15|2397.62|2390.32|2396.45|2389.15|23
1733474420000|2024-12-06 08:40:20|2397|2389.7|2398.2|2390.9|2398.2|2390.9|2396.25|2388.95|28
1733474430000|2024-12-06 08:40:30|2397.65|2390.35|2398.5|2391.2|2398.7|2391.4|2397.25|2389.95|25
1733474440000|2024-12-06 08:40:40|2398.6|2391.3|2401.21|2393.91|2401.23|2393.93|2398.6|2391.3|31
1733474450000|2024-12-06 08:40:50|2401.2|2393.9|2400.1|2392.8|2401.21|2393.91|2399.6|2392.3|29
1733474460000|2024-12-06 08:41:00|2400.29|2392.99|2400.1|2392.8|2401.15|2393.85|2399.75|2392.45|30
1733474470000|2024-12-06 08:41:10|2400.55|2393.25|2400.35|2393.05|2401.25|2393.95|2399.7|2392.4|25
1733474480000|2024-12-06 08:41:20|2400.5|2393.2|2401.45|2394.15|2402.75|2395.45|2400.5|2393.2|35
1733474490000|2024-12-06 08:41:30|2402.08|2394.78|2401.55|2394.25|2402.15|2394.85|2401.27|2393.97|30
1733474500000|2024-12-06 08:41:40|2401.5|2394.2|2401.73|2394.43|2402.2|2394.9|2401.4|2394.1|28
1733474510000|2024-12-06 08:41:50|2402|2394.7|2401.6|2394.3|2402.05|2394.75|2401.38|2394.08|28
1733474520000|2024-12-06 08:42:00|2401.58|2394.28|2399.63|2392.33|2401.85|2394.55|2399.53|2392.23|35
1733474530000|2024-12-06 08:42:10|2399.62|2392.32|2398.55|2391.25|2399.62|2392.32|2397.75|2390.45|31
1733474540000|2024-12-06 08:42:20|2398.5|2391.2|2398.45|2391.15|2399.67|2392.37|2398.35|2391.05|25
1733474550000|2024-12-06 08:42:30|2398.5|2391.2|2399.24|2391.94|2399.34|2392.04|2398.3|2391|25
1733474560000|2024-12-06 08:42:40|2399.19|2391.89|2400.5|2393.2|2400.71|2393.41|2398.65|2391.35|30
1733474570000|2024-12-06 08:42:50|2400.35|2393.05|2399.65|2392.35|2401.31|2394.01|2399.51|2392.21|31
1733474580000|2024-12-06 08:43:00|2400.22|2392.92|2399.3|2392|2400.29|2392.99|2398.6|2391.3|32
1733474590000|2024-12-06 08:43:10|2399.25|2391.95|2399.17|2391.87|2399.59|2392.29|2399.08|2391.78|25
1733474600000|2024-12-06 08:43:20|2399.12|2391.82|2400.05|2392.75|2400.17|2392.87|2398.89|2391.59|30
1733474610000|2024-12-06 08:43:30|2400.1|2392.8|2398.8|2391.5|2400.1|2392.8|2398.51|2391.21|35
1733474620000|2024-12-06 08:43:40|2399.04|2391.74|2399.45|2392.15|2399.66|2392.36|2398.55|2391.25|33
1733474630000|2024-12-06 08:43:50|2399.55|2392.25|2402.55|2395.25|2403.3|2396|2399.45|2392.15|33
1733474640000|2024-12-06 08:44:00|2402.65|2395.35|2402|2394.7|2403.15|2395.85|2401.75|2394.45|31
1733474650000|2024-12-06 08:44:10|2402.37|2395.07|2401.75|2394.45|2402.37|2395.07|2401.55|2394.25|35
1733474660000|2024-12-06 08:44:20|2401.7|2394.4|2401.07|2393.77|2401.7|2394.4|2400.97|2393.67|23
1733474670000|2024-12-06 08:44:30|2400.5|2393.2|2401.7|2394.4|2401.8|2394.5|2400.5|2393.2|24
1733474680000|2024-12-06 08:44:40|2401.55|2394.25|2401.47|2394.17|2402.2|2394.9|2400.55|2393.25|29
1733474690000|2024-12-06 08:44:50|2401.34|2394.04|2401.4|2394.1|2401.95|2394.65|2401.29|2393.99|15
1733474700000|2024-12-06 08:45:00|2401.34|2394.04|2399.46|2392.16|2401.45|2394.15|2399.01|2391.71|31
1733474710000|2024-12-06 08:45:10|2399.43|2392.13|2399.58|2392.28|2399.8|2392.5|2398.74|2391.44|29
1733474720000|2024-12-06 08:45:20|2399.6|2392.3|2399.95|2392.65|2401.15|2393.85|2399.36|2392.06|29
1733474730000|2024-12-06 08:45:30|2399.85|2392.55|2401.55|2394.25|2401.6|2394.3|2399.3|2392|24
1733474740000|2024-12-06 08:45:40|2401.65|2394.35|2402.75|2395.45|2404.53|2397.23|2401.65|2394.35|35
1733474750000|2024-12-06 08:45:50|2402.65|2395.35|2399|2391.7|2402.95|2395.65|2399|2391.7|31
1733474760000|2024-12-06 08:46:00|2398.6|2391.3|2398.85|2391.55|2399.2|2391.9|2395.98|2388.68|36
1733474770000|2024-12-06 08:46:10|2399.21|2391.91|2398.15|2390.85|2399.37|2392.07|2398.15|2390.85|22
1733474780000|2024-12-06 08:46:20|2397.8|2390.5|2397.2|2389.9|2398.31|2391.01|2396.45|2389.15|29
1733474790000|2024-12-06 08:46:30|2397.25|2389.95|2397.1|2389.8|2398.2|2390.9|2396.5|2389.2|35
1733474800000|2024-12-06 08:46:40|2397.15|2389.85|2396.34|2389.04|2397.19|2389.89|2395.05|2387.75|39
1733474810000|2024-12-06 08:46:50|2396.39|2389.09|2395.43|2388.13|2397.35|2390.05|2395.23|2387.93|36
1733474820000|2024-12-06 08:47:00|2395.83|2388.53|2395.46|2388.16|2396.3|2389|2395.45|2388.15|38
1733474830000|2024-12-06 08:47:10|2395.5|2388.2|2395.23|2387.93|2396.12|2388.82|2395.22|2387.92|40
1733474840000|2024-12-06 08:47:20|2395.24|2387.94|2395.71|2388.41|2396.23|2388.93|2395.24|2387.94|35
1733474850000|2024-12-06 08:47:30|2395.68|2388.38|2396.08|2388.78|2396.13|2388.83|2395.13|2387.83|40
1733474860000|2024-12-06 08:47:40|2396.03|2388.73|2396.29|2388.99|2396.8|2389.5|2395.97|2388.67|40
1733474870000|2024-12-06 08:47:50|2396.53|2389.23|2398.15|2390.85|2398.4|2391.1|2396.08|2388.78|37
1733474880000|2024-12-06 08:48:00|2397.99|2390.69|2396.8|2389.5|2398.22|2390.92|2396.21|2388.91|40
1733474890000|2024-12-06 08:48:10|2396.65|2389.35|2394.57|2387.27|2396.75|2389.45|2394.57|2387.27|34
1733474900000|2024-12-06 08:48:20|2394.66|2387.36|2394.4|2387.1|2395.1|2387.8|2393.86|2386.56|37
1733474910000|2024-12-06 08:48:30|2394.57|2387.27|2394.3|2387|2394.95|2387.65|2394.04|2386.74|31
1733474920000|2024-12-06 08:48:40|2394.2|2386.9|2394.1|2386.8|2394.35|2387.05|2393.9|2386.6|21
1733474930000|2024-12-06 08:48:50|2394.15|2386.85|2393.34|2386.04|2394.2|2386.9|2392.76|2385.46|36
1733474940000|2024-12-06 08:49:00|2393.28|2385.98|2391.93|2384.63|2393.37|2386.07|2391.45|2384.15|33
1733474950000|2024-12-06 08:49:10|2392|2384.7|2392.56|2385.26|2392.67|2385.37|2391.3|2384|35
1733474960000|2024-12-06 08:49:20|2392.5|2385.2|2392.1|2384.8|2392.62|2385.32|2391.42|2384.12|36
1733474970000|2024-12-06 08:49:30|2391.7|2384.4|2392.6|2385.3|2393.75|2386.45|2391.45|2384.15|36
1733474980000|2024-12-06 08:49:40|2392.5|2385.2|2387.73|2380.43|2393.3|2386|2386.97|2379.67|38
1733474990000|2024-12-06 08:49:50|2388.1|2380.8|2388.8|2381.5|2389.4|2382.1|2387.85|2380.55|27
1733475000000|2024-12-06 08:50:00|2389.15|2381.85|2387.81|2380.51|2389.25|2381.95|2387.55|2380.25|25
1733475010000|2024-12-06 08:50:10|2387.66|2380.36|2385.11|2377.81|2387.77|2380.47|2384.61|2377.31|36
1733475020000|2024-12-06 08:50:20|2385.14|2377.84|2386.8|2379.5|2386.8|2379.5|2384.4|2377.1|32
1733475030000|2024-12-06 08:50:30|2386.2|2378.9|2384.8|2377.5|2386.2|2378.9|2384.69|2377.39|38
1733475040000|2024-12-06 08:50:40|2384.9|2377.6|2385.36|2378.06|2386.25|2378.95|2384.65|2377.35|33
1733475050000|2024-12-06 08:50:50|2385.73|2378.43|2386.03|2378.73|2387.02|2379.72|2385.73|2378.43|38
1733475060000|2024-12-06 08:51:00|2385.98|2378.68|2384.9|2377.6|2386.08|2378.78|2384.62|2377.32|35
1733475070000|2024-12-06 08:51:10|2384.64|2377.34|2385.14|2377.84|2385.3|2378|2384.64|2377.34|38
1733475080000|2024-12-06 08:51:20|2385.09|2377.79|2384.25|2376.95|2385.7|2378.4|2384.25|2376.95|37
1733475090000|2024-12-06 08:51:30|2384.15|2376.85|2383.68|2376.38|2384.45|2377.15|2383.65|2376.35|33
1733475100000|2024-12-06 08:51:40|2383.65|2376.35|2382.87|2375.57|2383.71|2376.41|2382.87|2375.57|38
1733475110000|2024-12-06 08:51:50|2383.01|2375.71|2381.2|2373.9|2383.14|2375.84|2381.11|2373.81|29
1733475120000|2024-12-06 08:52:00|2381.17|2373.87|2380.69|2373.39|2381.48|2374.18|2380.25|2372.95|31
1733475130000|2024-12-06 08:52:10|2380.71|2373.41|2380.05|2372.75|2381|2373.7|2379.4|2372.1|33
1733475140000|2024-12-06 08:52:20|2380.15|2372.85|2378.4|2371.1|2380.15|2372.85|2378.4|2371.1|32
1733475150000|2024-12-06 08:52:30|2379.29|2371.99|2378.87|2371.57|2379.75|2372.45|2378.4|2371.1|38
1733475160000|2024-12-06 08:52:40|2378.83|2371.53|2378.19|2370.89|2379.1|2371.8|2378.19|2370.89|36
1733475170000|2024-12-06 08:52:50|2378.11|2370.81|2378.94|2371.64|2378.94|2371.64|2377.77|2370.47|36
1733475180000|2024-12-06 08:53:00|2378.83|2371.53|2377.71|2370.41|2378.88|2371.58|2377.62|2370.32|38
1733475190000|2024-12-06 08:53:10|2377.86|2370.56|2377.35|2370.05|2377.86|2370.56|2376.91|2369.61|38
1733475200000|2024-12-06 08:53:20|2377.39|2370.09|2377.1|2369.8|2377.51|2370.21|2376.95|2369.65|37
1733475210000|2024-12-06 08:53:30|2377.05|2369.75|2374.25|2366.95|2377.25|2369.95|2374.25|2366.95|36
1733475220000|2024-12-06 08:53:40|2375.35|2368.05|2375.65|2368.35|2376.29|2368.99|2374.56|2367.26|37
1733475230000|2024-12-06 08:53:50|2375.35|2368.05|2374.83|2367.53|2375.55|2368.25|2374.35|2367.05|34
1733475240000|2024-12-06 08:54:00|2374.41|2367.11|2374.55|2367.25|2375.05|2367.75|2374.1|2366.8|38
1733475250000|2024-12-06 08:54:10|2374.48|2367.18|2374.15|2366.85|2374.9|2367.6|2374.07|2366.77|32
1733475260000|2024-12-06 08:54:20|2374.03|2366.73|2373.48|2366.18|2374.16|2366.86|2372.92|2365.62|35
1733475270000|2024-12-06 08:54:30|2373.43|2366.13|2373.43|2366.13|2374.95|2367.65|2373.43|2366.13|32
1733475280000|2024-12-06 08:54:40|2373.38|2366.08|2372.95|2365.65|2373.85|2366.55|2372.95|2365.65|36
1733475290000|2024-12-06 08:54:50|2372.9|2365.6|2372.45|2365.15|2373.25|2365.95|2372.18|2364.88|28
1733475300000|2024-12-06 08:55:00|2371.83|2364.53|2373.01|2365.71|2373.15|2365.85|2371.75|2364.45|29
1733475310000|2024-12-06 08:55:10|2373.4|2366.1|2373.7|2366.4|2374.35|2367.05|2372.3|2365|31
1733475320000|2024-12-06 08:55:20|2374.1|2366.8|2373.6|2366.3|2375.28|2367.98|2373.44|2366.14|36
1733475330000|2024-12-06 08:55:30|2373.77|2366.47|2374.35|2367.05|2375.23|2367.93|2373.3|2366|35
1733475340000|2024-12-06 08:55:40|2375.2|2367.9|2375.15|2367.85|2375.45|2368.15|2374.15|2366.85|36
1733475350000|2024-12-06 08:55:50|2375.3|2368|2373.48|2366.18|2375.3|2368|2373.48|2366.18|37
1733475360000|2024-12-06 08:56:00|2373.68|2366.38|2373.75|2366.45|2374.35|2367.05|2373.5|2366.2|35
1733475370000|2024-12-06 08:56:10|2373.88|2366.58|2374.09|2366.79|2374.75|2367.45|2373.71|2366.41|40
1733475380000|2024-12-06 08:56:20|2374.06|2366.76|2373.15|2365.85|2374.24|2366.94|2373.11|2365.81|37
1733475390000|2024-12-06 08:56:30|2373.03|2365.73|2373.1|2365.8|2373.55|2366.25|2372.7|2365.4|37
1733475400000|2024-12-06 08:56:40|2372.9|2365.6|2372.1|2364.8|2373.45|2366.15|2372.1|2364.8|37
1733475410000|2024-12-06 08:56:50|2372.4|2365.1|2371.4|2364.1|2372.4|2365.1|2369.35|2362.05|26
1733475420000|2024-12-06 08:57:00|2370.92|2363.62|2373.2|2365.9|2373.38|2366.08|2370.3|2363|33
1733475430000|2024-12-06 08:57:10|2372.81|2365.51|2372.5|2365.2|2372.81|2365.51|2371.41|2364.11|38
1733475440000|2024-12-06 08:57:20|2372.55|2365.25|2372.75|2365.45|2373.25|2365.95|2372.43|2365.13|33
1733475450000|2024-12-06 08:57:30|2372.7|2365.4|2375.7|2368.4|2375.7|2368.4|2372.7|2365.4|28
1733475460000|2024-12-06 08:57:40|2375.55|2368.25|2376.35|2369.05|2376.75|2369.45|2375.55|2368.25|28
1733475470000|2024-12-06 08:57:50|2376.15|2368.85|2376.25|2368.95|2376.85|2369.55|2376|2368.7|32
1733475480000|2024-12-06 08:58:00|2376.34|2369.04|2376.35|2369.05|2377.75|2370.45|2376.25|2368.95|27
1733475490000|2024-12-06 08:58:10|2376.3|2369|2375.81|2368.51|2376.95|2369.65|2375.25|2367.95|36
1733475500000|2024-12-06 08:58:20|2376.08|2368.78|2376.8|2369.5|2377.25|2369.95|2375.42|2368.12|40
1733475510000|2024-12-06 08:58:30|2376.9|2369.6|2377.1|2369.8|2377.35|2370.05|2376.2|2368.9|37
1733475520000|2024-12-06 08:58:40|2376.4|2369.1|2375.84|2368.54|2377.15|2369.85|2375.57|2368.27|38
1733475530000|2024-12-06 08:58:50|2375.8|2368.5|2374.37|2367.07|2376.02|2368.72|2374.25|2366.95|39
1733475540000|2024-12-06 08:59:00|2374.45|2367.15|2374.53|2367.23|2375.15|2367.85|2374.25|2366.95|33
1733475550000|2024-12-06 08:59:10|2374.71|2367.41|2373.97|2366.67|2375.06|2367.76|2373.93|2366.63|37
1733475560000|2024-12-06 08:59:20|2374.35|2367.05|2375.27|2367.97|2375.31|2368.01|2373.92|2366.62|40
1733475570000|2024-12-06 08:59:30|2375.34|2368.04|2374.1|2366.8|2375.34|2368.04|2373.44|2366.14|38
1733475580000|2024-12-06 08:59:40|2374.05|2366.75|2375.78|2368.48|2375.9|2368.6|2373.81|2366.51|38
1733475590000|2024-12-06 08:59:50|2376.13|2368.83|2376.45|2369.15|2376.6|2369.3|2376.1|2368.8|29
1733475600000|2024-12-06 09:00:00|2376.32|2369.02|2375.25|2367.95|2376.6|2369.3|2374.53|2367.23|20
1733475610000|2024-12-06 09:00:10|2375.15|2367.85|2377.93|2370.63|2378.35|2371.05|2375.15|2367.85|20
1733475620000|2024-12-06 09:00:20|2377.9|2370.6|2377.3|2370|2378.6|2371.3|2376.15|2368.85|33
1733475630000|2024-12-06 09:00:30|2377.04|2369.74|2376.39|2369.09|2377.55|2370.25|2375.54|2368.24|32
1733475640000|2024-12-06 09:00:40|2376.34|2369.04|2376.26|2368.96|2376.45|2369.15|2375.6|2368.3|15
1733475650000|2024-12-06 09:00:50|2376.11|2368.81|2375.55|2368.25|2376.5|2369.2|2375.4|2368.1|22
1733475660000|2024-12-06 09:01:00|2375.25|2367.95|2375.55|2368.25|2375.62|2368.32|2375.25|2367.95|21
1733475670000|2024-12-06 09:01:10|2375.62|2368.32|2373|2365.7|2375.62|2368.32|2373|2365.7|24
1733475680000|2024-12-06 09:01:20|2373.13|2365.83|2372.15|2364.85|2373.5|2366.2|2370.3|2363|29
1733475690000|2024-12-06 09:01:30|2372.55|2365.25|2373.45|2366.15|2374.95|2367.65|2372.23|2364.93|33
1733475700000|2024-12-06 09:01:40|2373.6|2366.3|2371.25|2363.95|2373.6|2366.3|2370.95|2363.65|34
1733475710000|2024-12-06 09:01:50|2371.3|2364|2368.92|2361.62|2371.3|2364|2368.37|2361.07|33
1733475720000|2024-12-06 09:02:00|2369|2361.7|2368.31|2361.01|2370.14|2362.84|2368.17|2360.87|37
1733475730000|2024-12-06 09:02:10|2368.45|2361.15|2370.3|2363|2371.65|2364.35|2367.43|2360.13|37
1733475740000|2024-12-06 09:02:20|2370.5|2363.2|2369.7|2362.4|2371.26|2363.96|2369.15|2361.85|32
1733475750000|2024-12-06 09:02:30|2368.4|2361.1|2369.38|2362.08|2370.25|2362.95|2368.4|2361.1|35
1733475760000|2024-12-06 09:02:40|2369.42|2362.12|2374.52|2367.22|2374.52|2367.22|2369.13|2361.83|35
1733475770000|2024-12-06 09:02:50|2374.33|2367.03|2371.64|2364.34|2374.98|2367.68|2371.25|2363.95|38
1733475780000|2024-12-06 09:03:00|2371.4|2364.1|2371.15|2363.85|2371.96|2364.66|2370.3|2363|34
1733475790000|2024-12-06 09:03:10|2371.1|2363.8|2368.08|2360.78|2371.1|2363.8|2367.92|2360.62|35
1733475800000|2024-12-06 09:03:20|2368.04|2360.74|2369.5|2362.2|2370.45|2363.15|2367.83|2360.53|32
1733475810000|2024-12-06 09:03:30|2369.44|2362.14|2369.48|2362.18|2371.05|2363.75|2369.4|2362.1|35
1733475820000|2024-12-06 09:03:40|2369.45|2362.15|2368.6|2361.3|2370.36|2363.06|2368.25|2360.95|33
1733475830000|2024-12-06 09:03:50|2368.75|2361.45|2368.6|2361.3|2369.1|2361.8|2368.33|2361.03|30
1733475840000|2024-12-06 09:04:00|2368.47|2361.17|2368.6|2361.3|2369|2361.7|2368.38|2361.08|35
1733475850000|2024-12-06 09:04:10|2368.55|2361.25|2366.85|2359.55|2368.9|2361.6|2366.85|2359.55|34
1733475860000|2024-12-06 09:04:20|2366.9|2359.6|2369.1|2361.8|2369.1|2361.8|2366.15|2358.85|37
1733475870000|2024-12-06 09:04:30|2369|2361.7|2368|2360.7|2369.43|2362.13|2368|2360.7|32
1733475880000|2024-12-06 09:04:40|2368.13|2360.83|2368.16|2360.86|2368.25|2360.95|2367.45|2360.15|24
1733475890000|2024-12-06 09:04:50|2368.2|2360.9|2370.6|2363.3|2370.6|2363.3|2368.02|2360.72|33
1733475900000|2024-12-06 09:05:00|2370.53|2363.23|2368.9|2361.6|2370.84|2363.54|2368.26|2360.96|31
1733475910000|2024-12-06 09:05:10|2368.98|2361.68|2366.43|2359.13|2368.98|2361.68|2366.32|2359.02|31
1733475920000|2024-12-06 09:05:20|2366.58|2359.28|2365.73|2358.43|2366.95|2359.65|2365.71|2358.41|29
1733475930000|2024-12-06 09:05:30|2365.68|2358.38|2366.13|2358.83|2366.4|2359.1|2365.68|2358.38|25
1733475940000|2024-12-06 09:05:40|2366.16|2358.86|2364.98|2357.68|2366.16|2358.86|2363.98|2356.68|33
1733475950000|2024-12-06 09:05:50|2365|2357.7|2364.95|2357.65|2365.05|2357.75|2364.45|2357.15|33
1733475960000|2024-12-06 09:06:00|2364.96|2357.66|2364.2|2356.9|2365.1|2357.8|2363.58|2356.28|36
1733475970000|2024-12-06 09:06:10|2364.15|2356.85|2364.6|2357.3|2366.05|2358.75|2364.03|2356.73|35
1733475980000|2024-12-06 09:06:20|2364.51|2357.21|2364.01|2356.71|2364.69|2357.39|2363.6|2356.3|20
1733475990000|2024-12-06 09:06:30|2364.05|2356.75|2363.18|2355.88|2364.15|2356.85|2363.18|2355.88|20
1733476000000|2024-12-06 09:06:40|2363.3|2356|2363.31|2356.01|2363.33|2356.03|2362.35|2355.05|24
1733476010000|2024-12-06 09:06:50|2363.34|2356.04|2362.9|2355.6|2363.35|2356.05|2362.51|2355.21|22
1733476020000|2024-12-06 09:07:00|2362.85|2355.55|2363.2|2355.9|2363.25|2355.95|2362.37|2355.07|22
1733476030000|2024-12-06 09:07:10|2363.09|2355.79|2363.3|2356|2363.55|2356.25|2362.89|2355.59|33
1733476040000|2024-12-06 09:07:20|2362.45|2355.15|2361.43|2354.13|2363.1|2355.8|2361.25|2353.95|30
1733476050000|2024-12-06 09:07:30|2361.4|2354.1|2360.52|2353.22|2361.75|2354.45|2360.25|2352.95|33
1733476060000|2024-12-06 09:07:40|2360.44|2353.14|2360.04|2352.74|2360.44|2353.14|2358.45|2351.15|36
1733476070000|2024-12-06 09:07:50|2360.06|2352.76|2359.46|2352.16|2360.27|2352.97|2358.35|2351.05|33
1733476080000|2024-12-06 09:08:00|2359.33|2352.03|2359.3|2352|2359.95|2352.65|2358.8|2351.5|33
1733476090000|2024-12-06 09:08:10|2359.5|2352.2|2358.98|2351.68|2359.95|2352.65|2358.15|2350.85|32
1733476100000|2024-12-06 09:08:20|2359.35|2352.05|2358.35|2351.05|2359.48|2352.18|2358.03|2350.73|29
1733476110000|2024-12-06 09:08:30|2358.3|2351|2358.7|2351.4|2358.7|2351.4|2357.23|2349.93|32
1733476120000|2024-12-06 09:08:40|2359.83|2352.53|2362.3|2355|2364.15|2356.85|2359.83|2352.53|35
1733476130000|2024-12-06 09:08:50|2361.85|2354.55|2361.51|2354.21|2361.85|2354.55|2360.15|2352.85|35
1733476140000|2024-12-06 09:09:00|2361.48|2354.18|2359.41|2352.11|2361.95|2354.65|2359.29|2351.99|35
1733476150000|2024-12-06 09:09:10|2359.5|2352.2|2359.7|2352.4|2360.15|2352.85|2359.39|2352.09|31
1733476160000|2024-12-06 09:09:20|2359.5|2352.2|2357.68|2350.38|2359.95|2352.65|2357.15|2349.85|32
1733476170000|2024-12-06 09:09:30|2357.54|2350.24|2357.28|2349.98|2358.15|2350.85|2357.24|2349.94|36
1733476180000|2024-12-06 09:09:40|2357.3|2350|2357.1|2349.8|2357.64|2350.34|2357.1|2349.8|26
1733476190000|2024-12-06 09:09:50|2357.07|2349.77|2355.3|2348|2357.2|2349.9|2355.15|2347.85|29
1733476200000|2024-12-06 09:10:00|2355.24|2347.94|2355.96|2348.66|2355.98|2348.68|2355.22|2347.92|27
1733476210000|2024-12-06 09:10:10|2356.03|2348.73|2356|2348.7|2356.11|2348.81|2355.4|2348.1|26
1733476220000|2024-12-06 09:10:20|2356.15|2348.85|2358.1|2350.8|2358.1|2350.8|2355.7|2348.4|30
1733476230000|2024-12-06 09:10:30|2357.8|2350.5|2357.54|2350.24|2357.98|2350.68|2357.13|2349.83|27
1733476240000|2024-12-06 09:10:40|2357.56|2350.26|2357.65|2350.35|2359.46|2352.16|2356.95|2349.65|35
1733476250000|2024-12-06 09:10:50|2357.7|2350.4|2358.3|2351|2359.15|2351.85|2357.3|2350|34
1733476260000|2024-12-06 09:11:00|2358.31|2351.01|2358.2|2350.9|2358.93|2351.63|2358.08|2350.78|31
1733476270000|2024-12-06 09:11:10|2358.16|2350.86|2358.76|2351.46|2359.3|2352|2358.1|2350.8|31
1733476280000|2024-12-06 09:11:20|2358.67|2351.37|2357.36|2350.06|2358.83|2351.53|2356.25|2348.95|35
1733476290000|2024-12-06 09:11:30|2357.33|2350.03|2358.27|2350.97|2358.52|2351.22|2357.33|2350.03|36
1733476300000|2024-12-06 09:11:40|2358.42|2351.12|2361.1|2353.8|2361.1|2353.8|2358.21|2350.91|32
1733476310000|2024-12-06 09:11:50|2361.3|2354|2360.91|2353.61|2361.32|2354.02|2360.29|2352.99|35
1733476320000|2024-12-06 09:12:00|2360.92|2353.62|2359.75|2352.45|2360.92|2353.62|2359.24|2351.94|35
1733476330000|2024-12-06 09:12:10|2359.7|2352.4|2359.57|2352.27|2360.48|2353.18|2359.3|2352|38
1733476340000|2024-12-06 09:12:20|2359.25|2351.95|2357.2|2349.9|2359.25|2351.95|2356.53|2349.23|30
1733476350000|2024-12-06 09:12:30|2357.13|2349.83|2356.83|2349.53|2357.54|2350.24|2356.4|2349.1|37
1733476360000|2024-12-06 09:12:40|2356.91|2349.61|2355.7|2348.4|2356.95|2349.65|2355.62|2348.32|30
1733476370000|2024-12-06 09:12:50|2355.53|2348.23|2355.54|2348.24|2355.8|2348.5|2354.66|2347.36|34
1733476380000|2024-12-06 09:13:00|2355.4|2348.1|2355.93|2348.63|2357.2|2349.9|2355.17|2347.87|38
1733476390000|2024-12-06 09:13:10|2355.98|2348.68|2356.8|2349.5|2357.03|2349.73|2355.28|2347.98|37
1733476400000|2024-12-06 09:13:20|2356.4|2349.1|2355.8|2348.5|2356.4|2349.1|2355.31|2348.01|30
1733476410000|2024-12-06 09:13:30|2355.75|2348.45|2357.05|2349.75|2357.5|2350.2|2355.6|2348.3|27
1733476420000|2024-12-06 09:13:40|2356.9|2349.6|2355.59|2348.29|2356.9|2349.6|2355.3|2348|37
1733476430000|2024-12-06 09:13:50|2356|2348.7|2354.25|2346.95|2356|2348.7|2354.02|2346.72|38
1733476440000|2024-12-06 09:14:00|2353.7|2346.4|2354.5|2347.2|2354.53|2347.23|2353.3|2346|37
1733476450000|2024-12-06 09:14:10|2354.3|2347|2354.56|2347.26|2354.68|2347.38|2353.45|2346.15|33
1733476460000|2024-12-06 09:14:20|2354.59|2347.29|2355.89|2348.59|2356.63|2349.33|2354.59|2347.29|35
1733476470000|2024-12-06 09:14:30|2355.43|2348.13|2357.4|2350.1|2358.97|2351.67|2355.43|2348.13|33
1733476480000|2024-12-06 09:14:40|2357.5|2350.2|2355.68|2348.38|2357.5|2350.2|2354.52|2347.22|33
1733476490000|2024-12-06 09:14:50|2355.75|2348.45|2356.95|2349.65|2357.6|2350.3|2355.43|2348.13|37
1733476500000|2024-12-06 09:15:00|2356.92|2349.62|2355.43|2348.13|2357.3|2350|2354.75|2347.45|36
1733476510000|2024-12-06 09:15:10|2355.07|2347.77|2351.88|2344.58|2355.3|2348|2351.88|2344.58|38
1733476520000|2024-12-06 09:15:20|2351.43|2344.13|2351.2|2343.9|2351.51|2344.21|2350.07|2342.77|33
1733476530000|2024-12-06 09:15:30|2351|2343.7|2349.97|2342.67|2351|2343.7|2349.15|2341.85|34
1733476540000|2024-12-06 09:15:40|2349.78|2342.48|2348.47|2341.17|2350.31|2343.01|2348.47|2341.17|33
1733476550000|2024-12-06 09:15:50|2348.61|2341.31|2347.54|2340.24|2349.13|2341.83|2346.8|2339.5|36
1733476560000|2024-12-06 09:16:00|2347.41|2340.11|2347.99|2340.69|2348.51|2341.21|2347.38|2340.08|32
1733476570000|2024-12-06 09:16:10|2348.28|2340.98|2346.35|2339.05|2348.4|2341.1|2345.68|2338.38|36
1733476580000|2024-12-06 09:16:20|2346.36|2339.06|2346.86|2339.56|2347.03|2339.73|2345.4|2338.1|32
1733476590000|2024-12-06 09:16:30|2346.5|2339.2|2345.45|2338.15|2347.1|2339.8|2345.1|2337.8|21
1733476600000|2024-12-06 09:16:40|2345.53|2338.23|2346.35|2339.05|2346.8|2339.5|2344.55|2337.25|38
1733476610000|2024-12-06 09:16:50|2346.15|2338.85|2344.84|2337.54|2346.2|2338.9|2343.45|2336.15|26
1733476620000|2024-12-06 09:17:00|2344.97|2337.67|2347.2|2339.9|2348.65|2341.35|2344.3|2337|33
1733476630000|2024-12-06 09:17:10|2347.05|2339.75|2345.25|2337.95|2347.75|2340.45|2345.25|2337.95|34
1733476640000|2024-12-06 09:17:20|2345.27|2337.97|2348.05|2340.75|2348.05|2340.75|2345.27|2337.97|28
1733476650000|2024-12-06 09:17:30|2347.67|2340.37|2345.99|2338.69|2347.8|2340.5|2345.6|2338.3|29
1733476660000|2024-12-06 09:17:40|2345.93|2338.63|2345.7|2338.4|2346.45|2339.15|2344.54|2337.24|34
1733476670000|2024-12-06 09:17:50|2345.9|2338.6|2346.45|2339.15|2346.69|2339.39|2345.09|2337.79|32
1733476680000|2024-12-06 09:18:00|2346.5|2339.2|2345.05|2337.75|2346.5|2339.2|2344.35|2337.05|24
1733476690000|2024-12-06 09:18:10|2345.6|2338.3|2344.94|2337.64|2345.7|2338.4|2342.6|2335.3|27
1733476700000|2024-12-06 09:18:20|2344.5|2337.2|2347.56|2340.26|2347.56|2340.26|2343.85|2336.55|37
1733476710000|2024-12-06 09:18:30|2347.76|2340.46|2344.95|2337.65|2347.83|2340.53|2344.65|2337.35|33
1733476720000|2024-12-06 09:18:40|2344.91|2337.61|2345.1|2337.8|2345.1|2337.8|2342.6|2335.3|20
1733476730000|2024-12-06 09:18:50|2343.65|2336.35|2346.58|2339.28|2346.58|2339.28|2342.5|2335.2|26
1733476740000|2024-12-06 09:19:00|2346.63|2339.33|2345.05|2337.75|2347.79|2340.49|2344.44|2337.14|33
1733476750000|2024-12-06 09:19:10|2344.15|2336.85|2345.35|2338.05|2346.77|2339.47|2344.15|2336.85|31
1733476760000|2024-12-06 09:19:20|2346.43|2339.13|2344.4|2337.1|2346.65|2339.35|2343.15|2335.85|32
1733476770000|2024-12-06 09:19:30|2344.15|2336.85|2344.35|2337.05|2345.55|2338.25|2343.72|2336.42|31
1733476780000|2024-12-06 09:19:40|2344.3|2337|2345.22|2337.92|2345.28|2337.98|2344.3|2337|16
1733476790000|2024-12-06 09:19:50|2344.35|2337.05|2345.4|2338.1|2347.15|2339.85|2344.35|2337.05|29
1733476800000|2024-12-06 09:20:00|2345.38|2338.08|2344.75|2337.45|2345.45|2338.15|2343.7|2336.4|37
1733476810000|2024-12-06 09:20:10|2344.44|2337.14|2341|2333.7|2344.45|2337.15|2340.59|2333.29|35
1733476820000|2024-12-06 09:20:20|2340.9|2333.6|2342.9|2335.6|2345.35|2338.05|2339.99|2332.69|36
1733476830000|2024-12-06 09:20:30|2342.75|2335.45|2340.35|2333.05|2342.75|2335.45|2339.43|2332.13|34
1733476840000|2024-12-06 09:20:40|2340.38|2333.08|2339.53|2332.23|2340.4|2333.1|2339.31|2332.01|30
1733476850000|2024-12-06 09:20:50|2339.47|2332.17|2340.53|2333.23|2340.53|2333.23|2338.5|2331.2|31
1733476860000|2024-12-06 09:21:00|2340.55|2333.25|2339.8|2332.5|2340.63|2333.33|2339.15|2331.85|37
1733476870000|2024-12-06 09:21:10|2339.85|2332.55|2339.63|2332.33|2340.87|2333.57|2338.4|2331.1|34
1733476880000|2024-12-06 09:21:20|2339.15|2331.85|2340.68|2333.38|2341.05|2333.75|2338.4|2331.1|24
1733476890000|2024-12-06 09:21:30|2340.95|2333.65|2342.46|2335.16|2342.55|2335.25|2339.9|2332.6|35
1733476900000|2024-12-06 09:21:40|2342.56|2335.26|2343.6|2336.3|2344.75|2337.45|2341.8|2334.5|37
1733476910000|2024-12-06 09:21:50|2343.15|2335.85|2348.03|2340.73|2348.03|2340.73|2342.65|2335.35|35
1733476920000|2024-12-06 09:22:00|2348.05|2340.75|2347.35|2340.05|2348.67|2341.37|2347.14|2339.84|34
1733476930000|2024-12-06 09:22:10|2347.3|2340|2345.4|2338.1|2347.3|2340|2344.95|2337.65|25
1733476940000|2024-12-06 09:22:20|2346.75|2339.45|2346.25|2338.95|2347.75|2340.45|2345.35|2338.05|29
1733476950000|2024-12-06 09:22:30|2346.3|2339|2349.4|2342.1|2349.9|2342.6|2346.3|2339|30
1733476960000|2024-12-06 09:22:40|2349.28|2341.98|2350.9|2343.6|2351.28|2343.98|2348.67|2341.37|29
1733476970000|2024-12-06 09:22:50|2351.11|2343.81|2353.95|2346.65|2354.65|2347.35|2350.4|2343.1|31
1733476980000|2024-12-06 09:23:00|2353.85|2346.55|2355.85|2348.55|2355.92|2348.62|2352.45|2345.15|33
1733476990000|2024-12-06 09:23:10|2355.81|2348.51|2357.3|2350|2358|2350.7|2355.06|2347.76|36
1733477000000|2024-12-06 09:23:20|2358.3|2351|2358.53|2351.23|2360.05|2352.75|2357.6|2350.3|30
1733477010000|2024-12-06 09:23:30|2358.57|2351.27|2359.41|2352.11|2361.07|2353.77|2358.3|2351|32
1733477020000|2024-12-06 09:23:40|2359.2|2351.9|2358.15|2350.85|2360|2352.7|2357.32|2350.02|25
1733477030000|2024-12-06 09:23:50|2358.55|2351.25|2357.45|2350.15|2358.55|2351.25|2356.52|2349.22|31
1733477040000|2024-12-06 09:24:00|2357.35|2350.05|2356|2348.7|2357.72|2350.42|2355.64|2348.34|26
1733477050000|2024-12-06 09:24:10|2356.05|2348.75|2356.85|2349.55|2357.87|2350.57|2355.7|2348.4|29
1733477060000|2024-12-06 09:24:20|2357.17|2349.87|2355.57|2348.27|2357.17|2349.87|2354.45|2347.15|30
1733477070000|2024-12-06 09:24:30|2354.85|2347.55|2354.53|2347.23|2356.8|2349.5|2354.49|2347.19|37
1733477080000|2024-12-06 09:24:40|2354.35|2347.05|2348.6|2341.3|2354.55|2347.25|2348.6|2341.3|33
1733477090000|2024-12-06 09:24:50|2348.55|2341.25|2351.12|2343.82|2351.5|2344.2|2348.15|2340.85|30
1733477100000|2024-12-06 09:25:00|2351.32|2344.02|2354.79|2347.49|2354.79|2347.49|2350.85|2343.55|38
1733477110000|2024-12-06 09:25:10|2355.1|2347.8|2351.64|2344.34|2356|2348.7|2351.61|2344.31|34
1733477120000|2024-12-06 09:25:20|2352.73|2345.43|2352.63|2345.33|2352.8|2345.5|2349.15|2341.85|37
1733477130000|2024-12-06 09:25:30|2352.15|2344.85|2351.77|2344.47|2353.25|2345.95|2351.49|2344.19|31
1733477140000|2024-12-06 09:25:40|2351.25|2343.95|2353.38|2346.08|2353.65|2346.35|2351.25|2343.95|36
1733477150000|2024-12-06 09:25:50|2353.36|2346.06|2352.53|2345.23|2354.1|2346.8|2352.32|2345.02|29
1733477160000|2024-12-06 09:26:00|2352.58|2345.28|2351.61|2344.31|2352.65|2345.35|2350.7|2343.4|35
1733477170000|2024-12-06 09:26:10|2351.64|2344.34|2348.46|2341.16|2352.25|2344.95|2348.15|2340.85|39
1733477180000|2024-12-06 09:26:20|2348.32|2341.02|2346.47|2339.17|2348.45|2341.15|2345.18|2337.88|39
1733477190000|2024-12-06 09:26:30|2346.44|2339.14|2344.39|2337.09|2346.44|2339.14|2343.39|2336.09|30
1733477200000|2024-12-06 09:26:40|2344.4|2337.1|2348.05|2340.75|2348.43|2341.13|2344.39|2337.09|34
1733477210000|2024-12-06 09:26:50|2347.95|2340.65|2346.59|2339.29|2348.15|2340.85|2345.67|2338.37|34
1733477220000|2024-12-06 09:27:00|2346.8|2339.5|2346.48|2339.18|2347.71|2340.41|2345.2|2337.9|35
1733477230000|2024-12-06 09:27:10|2346.95|2339.65|2347.3|2340|2348.4|2341.1|2346.6|2339.3|33
1733477240000|2024-12-06 09:27:20|2347.15|2339.85|2346.52|2339.22|2347.15|2339.85|2345.4|2338.1|27
1733477250000|2024-12-06 09:27:30|2346.51|2339.21|2343.64|2336.34|2346.55|2339.25|2342.71|2335.41|32
1733477260000|2024-12-06 09:27:40|2343.66|2336.36|2342.68|2335.38|2343.66|2336.36|2342.25|2334.95|31
1733477270000|2024-12-06 09:27:50|2342.48|2335.18|2341.95|2334.65|2343|2335.7|2341.95|2334.65|25
1733477280000|2024-12-06 09:28:00|2341.75|2334.45|2341.12|2333.82|2342.3|2335|2340.35|2333.05|35
1733477290000|2024-12-06 09:28:10|2341.13|2333.83|2340.9|2333.6|2341.15|2333.85|2339.3|2332|35
1733477300000|2024-12-06 09:28:20|2340.96|2333.66|2341.4|2334.1|2342.12|2334.82|2340.1|2332.8|35
1733477310000|2024-12-06 09:28:30|2341.45|2334.15|2339.63|2332.33|2341.7|2334.4|2338.85|2331.55|35
1733477320000|2024-12-06 09:28:40|2339.52|2332.22|2340.89|2333.59|2341.05|2333.75|2339.05|2331.75|34
1733477330000|2024-12-06 09:28:50|2341.03|2333.73|2340.35|2333.05|2341.83|2334.53|2340.15|2332.85|28
1733477340000|2024-12-06 09:29:00|2340.32|2333.02|2345.38|2338.08|2345.5|2338.2|2340.12|2332.82|29
1733477350000|2024-12-06 09:29:10|2345.6|2338.3|2346.05|2338.75|2347.9|2340.6|2345.38|2338.08|27
1733477360000|2024-12-06 09:29:20|2346.55|2339.25|2345.73|2338.43|2346.55|2339.25|2344.5|2337.2|28
1733477370000|2024-12-06 09:29:30|2345.63|2338.33|2346.4|2339.1|2346.4|2339.1|2344.8|2337.5|31
1733477380000|2024-12-06 09:29:40|2346.14|2338.84|2347.55|2340.25|2347.7|2340.4|2345.23|2337.93|32
1733477390000|2024-12-06 09:29:50|2347.4|2340.1|2350.25|2342.95|2352.45|2345.15|2346.5|2339.2|28
1733477400000|2024-12-06 09:30:00|2350.28|2342.98|2346.5|2339.2|2350.8|2343.5|2346.5|2339.2|32
1733477410000|2024-12-06 09:30:10|2347.15|2339.85|2346.6|2339.3|2347.15|2339.85|2344.15|2336.85|35
1733477420000|2024-12-06 09:30:20|2346.7|2339.4|2345.82|2338.52|2347.55|2340.25|2345.15|2337.85|35
1733477430000|2024-12-06 09:30:30|2345.74|2338.44|2345.24|2337.94|2346.55|2339.25|2345.15|2337.85|26
1733477440000|2024-12-06 09:30:40|2345.49|2338.19|2345.35|2338.05|2345.95|2338.65|2344.44|2337.14|27
1733477450000|2024-12-06 09:30:50|2345.3|2338|2344.26|2336.96|2345.3|2338|2344.15|2336.85|26
1733477460000|2024-12-06 09:31:00|2344.15|2336.85|2345.36|2338.06|2346.75|2339.45|2344.15|2336.85|36
1733477470000|2024-12-06 09:31:10|2345.5|2338.2|2347.8|2340.5|2349.08|2341.78|2345.28|2337.98|34
1733477480000|2024-12-06 09:31:20|2347.7|2340.4|2347.5|2340.2|2348.15|2340.85|2345.65|2338.35|37
1733477490000|2024-12-06 09:31:30|2347.3|2340|2344.37|2337.07|2348|2340.7|2344.37|2337.07|34
1733477500000|2024-12-06 09:31:40|2344.4|2337.1|2345.01|2337.71|2345.56|2338.26|2343.85|2336.55|28
1733477510000|2024-12-06 09:31:50|2345.11|2337.81|2344.65|2337.35|2345.45|2338.15|2344.43|2337.13|14
1733477520000|2024-12-06 09:32:00|2344.85|2337.55|2340.65|2333.35|2344.85|2337.55|2340.65|2333.35|32
1733477530000|2024-12-06 09:32:10|2340.35|2333.05|2341.06|2333.76|2341.55|2334.25|2340.35|2333.05|32
1733477540000|2024-12-06 09:32:20|2341.11|2333.81|2342.5|2335.2|2344.4|2337.1|2340.23|2332.93|35
1733477550000|2024-12-06 09:32:30|2342.25|2334.95|2341.2|2333.9|2342.75|2335.45|2341.15|2333.85|27
1733477560000|2024-12-06 09:32:40|2341.14|2333.84|2339.2|2331.9|2341.55|2334.25|2339.2|2331.9|35
1733477570000|2024-12-06 09:32:50|2339.25|2331.95|2339.46|2332.16|2339.46|2332.16|2337.2|2329.9|28
1733477580000|2024-12-06 09:33:00|2339.39|2332.09|2340.78|2333.48|2341.07|2333.77|2338.3|2331|36
1733477590000|2024-12-06 09:33:10|2340.84|2333.54|2345.01|2337.71|2345.01|2337.71|2340.6|2333.3|36
1733477600000|2024-12-06 09:33:20|2345.05|2337.75|2346.1|2338.8|2346.4|2339.1|2343.58|2336.28|32
1733477610000|2024-12-06 09:33:30|2345.7|2338.4|2345.24|2337.94|2346.8|2339.5|2344.15|2336.85|34
1733477620000|2024-12-06 09:33:40|2345.48|2338.18|2346.25|2338.95|2346.4|2339.1|2345.35|2338.05|24
1733477630000|2024-12-06 09:33:50|2346.35|2339.05|2347.72|2340.42|2348.9|2341.6|2346.3|2339|32
1733477640000|2024-12-06 09:34:00|2347.9|2340.6|2346.55|2339.25|2347.9|2340.6|2346.18|2338.88|33
1733477650000|2024-12-06 09:34:10|2346.54|2339.24|2344.9|2337.6|2347.35|2340.05|2344.05|2336.75|38
1733477660000|2024-12-06 09:34:20|2344.65|2337.35|2347.2|2339.9|2347.2|2339.9|2344.22|2336.92|32
1733477670000|2024-12-06 09:34:30|2348.35|2341.05|2348.29|2340.99|2349.35|2342.05|2346.15|2338.85|34
1733477680000|2024-12-06 09:34:40|2348.35|2341.05|2349.49|2342.19|2350.5|2343.2|2348.33|2341.03|35
1733477690000|2024-12-06 09:34:50|2349.47|2342.17|2352.45|2345.15|2352.95|2345.65|2349.36|2342.06|34
1733477700000|2024-12-06 09:35:00|2352.47|2345.17|2354.4|2347.1|2354.9|2347.6|2352.47|2345.17|38
1733477710000|2024-12-06 09:35:10|2354.43|2347.13|2355.55|2348.25|2355.7|2348.4|2354.18|2346.88|35
1733477720000|2024-12-06 09:35:20|2355.35|2348.05|2357.26|2349.96|2358.12|2350.82|2355.35|2348.05|28
1733477730000|2024-12-06 09:35:30|2357.55|2350.25|2357.75|2350.45|2358.65|2351.35|2356.5|2349.2|28
1733477740000|2024-12-06 09:35:40|2357.4|2350.1|2356.57|2349.27|2357.65|2350.35|2356.28|2348.98|29
1733477750000|2024-12-06 09:35:50|2356.8|2349.5|2357.23|2349.93|2358.15|2350.85|2356.5|2349.2|32
1733477760000|2024-12-06 09:36:00|2357.43|2350.13|2356.8|2349.5|2357.83|2350.53|2356.58|2349.28|28
1733477770000|2024-12-06 09:36:10|2357.38|2350.08|2353.2|2345.9|2357.75|2350.45|2353.15|2345.85|31
1733477780000|2024-12-06 09:36:20|2352.62|2345.32|2353.3|2346|2354.2|2346.9|2351.22|2343.92|27
1733477790000|2024-12-06 09:36:30|2353.23|2345.93|2353.7|2346.4|2355.24|2347.94|2353.15|2345.85|33
1733477800000|2024-12-06 09:36:40|2353.63|2346.33|2353.8|2346.5|2354.65|2347.35|2352.21|2344.91|34
1733477810000|2024-12-06 09:36:50|2353.75|2346.45|2352.68|2345.38|2353.75|2346.45|2351.6|2344.3|32
1733477820000|2024-12-06 09:37:00|2352.94|2345.64|2353.09|2345.79|2353.7|2346.4|2350.9|2343.6|35
1733477830000|2024-12-06 09:37:10|2353.35|2346.05|2353.4|2346.1|2353.7|2346.4|2352.28|2344.98|31
1733477840000|2024-12-06 09:37:20|2353.83|2346.53|2353.15|2345.85|2354.68|2347.38|2352.6|2345.3|32
1733477850000|2024-12-06 09:37:30|2353.08|2345.78|2353.65|2346.35|2355.25|2347.95|2352.74|2345.44|33
1733477860000|2024-12-06 09:37:40|2353.4|2346.1|2354|2346.7|2354.2|2346.9|2352.65|2345.35|26
1733477870000|2024-12-06 09:37:50|2353.7|2346.4|2353.75|2346.45|2353.95|2346.65|2351.15|2343.85|22
1733477880000|2024-12-06 09:38:00|2353.7|2346.4|2354.3|2347|2354.65|2347.35|2352.1|2344.8|22
1733477890000|2024-12-06 09:38:10|2354.15|2346.85|2351.15|2343.85|2354.73|2347.43|2351.15|2343.85|21
1733477900000|2024-12-06 09:38:20|2351.65|2344.35|2353.15|2345.85|2353.66|2346.36|2351.15|2343.85|22
1733477910000|2024-12-06 09:38:30|2353.3|2346|2356.26|2348.96|2357.36|2350.06|2353.3|2346|30
1733477920000|2024-12-06 09:38:40|2356.6|2349.3|2356.6|2349.3|2357.8|2350.5|2354.98|2347.68|32
1733477930000|2024-12-06 09:38:50|2356.65|2349.35|2355.35|2348.05|2359.65|2352.35|2355.35|2348.05|21
1733477940000|2024-12-06 09:39:00|2355.15|2347.85|2357.07|2349.77|2357.9|2350.6|2355.15|2347.85|24
1733477950000|2024-12-06 09:39:10|2357.15|2349.85|2357.7|2350.4|2357.85|2350.55|2355.4|2348.1|31
1733477960000|2024-12-06 09:39:20|2357.57|2350.27|2354.52|2347.22|2358.35|2351.05|2354.52|2347.22|28
1733477970000|2024-12-06 09:39:30|2355.05|2347.75|2354.15|2346.85|2355.85|2348.55|2353.65|2346.35|22
1733477980000|2024-12-06 09:39:40|2354.3|2347|2354.3|2347|2357.1|2349.8|2353.15|2345.85|29
1733477990000|2024-12-06 09:39:50|2354.23|2346.93|2354.49|2347.19|2355.13|2347.83|2354.23|2346.93|29
1733478000000|2024-12-06 09:40:00|2354.64|2347.34|2359.18|2351.88|2360.52|2353.22|2354.15|2346.85|35
1733478010000|2024-12-06 09:40:10|2359.15|2351.85|2362.6|2355.3|2364.6|2357.3|2358.65|2351.35|32
1733478020000|2024-12-06 09:40:20|2362.65|2355.35|2364.35|2357.05|2365.15|2357.85|2361.75|2354.45|30
1733478030000|2024-12-06 09:40:30|2364.65|2357.35|2358.5|2351.2|2364.65|2357.35|2357.3|2350|31
1733478040000|2024-12-06 09:40:40|2359.55|2352.25|2356.15|2348.85|2359.55|2352.25|2356.15|2348.85|28
1733478050000|2024-12-06 09:40:50|2356.65|2349.35|2356.74|2349.44|2358.17|2350.87|2356.15|2348.85|29
1733478060000|2024-12-06 09:41:00|2356.67|2349.37|2359.33|2352.03|2359.89|2352.59|2356.66|2349.36|32
1733478070000|2024-12-06 09:41:10|2359.15|2351.85|2360.33|2353.03|2361.7|2354.4|2359.15|2351.85|32
1733478080000|2024-12-06 09:41:20|2360.5|2353.2|2360.55|2353.25|2361.85|2354.55|2360.45|2353.15|33
1733478090000|2024-12-06 09:41:30|2360.7|2353.4|2361.21|2353.91|2361.75|2354.45|2360.5|2353.2|25
1733478100000|2024-12-06 09:41:40|2361.24|2353.94|2360.41|2353.11|2362.75|2355.45|2359.3|2352|35
1733478110000|2024-12-06 09:41:50|2360.6|2353.3|2362.4|2355.1|2362.83|2355.53|2360.25|2352.95|29
1733478120000|2024-12-06 09:42:00|2362.88|2355.58|2365.69|2358.39|2365.69|2358.39|2362.82|2355.52|26
1733478130000|2024-12-06 09:42:10|2365.72|2358.42|2365.4|2358.1|2366.69|2359.39|2364.62|2357.32|29
1733478140000|2024-12-06 09:42:20|2365.35|2358.05|2365.15|2357.85|2366.69|2359.39|2363.79|2356.49|31
1733478150000|2024-12-06 09:42:30|2365.6|2358.3|2365.65|2358.35|2367.15|2359.85|2364.35|2357.05|23
1733478160000|2024-12-06 09:42:40|2365.45|2358.15|2365.22|2357.92|2366.15|2358.85|2364.35|2357.05|32
1733478170000|2024-12-06 09:42:50|2365.65|2358.35|2363.15|2355.85|2365.65|2358.35|2363.15|2355.85|15
1733478180000|2024-12-06 09:43:00|2363.45|2356.15|2360.65|2353.35|2363.7|2356.4|2360.65|2353.35|20
1733478190000|2024-12-06 09:43:10|2360.15|2352.85|2359.65|2352.35|2361.2|2353.9|2359.41|2352.11|19
1733478200000|2024-12-06 09:43:20|2360.23|2352.93|2361.6|2354.3|2361.6|2354.3|2359.65|2352.35|12
1733478210000|2024-12-06 09:43:30|2361.55|2354.25|2361.65|2354.35|2362.83|2355.53|2360.8|2353.5|28
1733478220000|2024-12-06 09:43:40|2361.55|2354.25|2361.27|2353.97|2362.3|2355|2360.35|2353.05|24
1733478230000|2024-12-06 09:43:50|2361.23|2353.93|2361.65|2354.35|2362.7|2355.4|2360.6|2353.3|20
1733478240000|2024-12-06 09:44:00|2361.5|2354.2|2360.26|2352.96|2361.5|2354.2|2359.3|2352|30
1733478250000|2024-12-06 09:44:10|2360.5|2353.2|2361.93|2354.63|2361.93|2354.63|2360.48|2353.18|22
1733478260000|2024-12-06 09:44:20|2361.94|2354.64|2361.55|2354.25|2362.3|2355|2361.25|2353.95|24
1733478270000|2024-12-06 09:44:30|2361.49|2354.19|2361.77|2354.47|2362.15|2354.85|2361.15|2353.85|32
1733478280000|2024-12-06 09:44:40|2361.8|2354.5|2362.24|2354.94|2362.55|2355.25|2361.52|2354.22|27
1733478290000|2024-12-06 09:44:50|2362.3|2355|2362.69|2355.39|2362.8|2355.5|2361.67|2354.37|29
1733478300000|2024-12-06 09:45:00|2362.63|2355.33|2364.3|2357|2365.2|2357.9|2361.38|2354.08|36
1733478310000|2024-12-06 09:45:10|2364.1|2356.8|2364.4|2357.1|2365.5|2358.2|2363.35|2356.05|35
1733478320000|2024-12-06 09:45:20|2363.55|2356.25|2365.43|2358.13|2365.85|2358.55|2363.35|2356.05|30
1733478330000|2024-12-06 09:45:30|2365.33|2358.03|2366.5|2359.2|2366.65|2359.35|2364.25|2356.95|23
1733478340000|2024-12-06 09:45:40|2366.6|2359.3|2367.33|2360.03|2368.85|2361.55|2366.49|2359.19|26
1733478350000|2024-12-06 09:45:50|2367.35|2360.05|2367.71|2360.41|2367.97|2360.67|2367.25|2359.95|24
1733478360000|2024-12-06 09:46:00|2367.97|2360.67|2365.55|2358.25|2368.25|2360.95|2365.15|2357.85|29
1733478370000|2024-12-06 09:46:10|2365.3|2358|2365.36|2358.06|2366.8|2359.5|2364.78|2357.48|27
1733478380000|2024-12-06 09:46:20|2365.65|2358.35|2364.5|2357.2|2365.65|2358.35|2364.16|2356.86|27
1733478390000|2024-12-06 09:46:30|2364.4|2357.1|2363|2355.7|2364.4|2357.1|2361.15|2353.85|29
1733478400000|2024-12-06 09:46:40|2362.88|2355.58|2364.15|2356.85|2364.19|2356.89|2362.68|2355.38|23
1733478410000|2024-12-06 09:46:50|2364.25|2356.95|2362.97|2355.67|2364.25|2356.95|2362.61|2355.31|25
1733478420000|2024-12-06 09:47:00|2362.92|2355.62|2362.46|2355.16|2363.15|2355.85|2362.15|2354.85|29
1733478430000|2024-12-06 09:47:10|2362.41|2355.11|2359.55|2352.25|2362.65|2355.35|2359.28|2351.98|33
1733478440000|2024-12-06 09:47:20|2359.6|2352.3|2361.03|2353.73|2361.4|2354.1|2358.15|2350.85|23
1733478450000|2024-12-06 09:47:30|2361.02|2353.72|2363.27|2355.97|2363.28|2355.98|2361.02|2353.72|31
1733478460000|2024-12-06 09:47:40|2363.29|2355.99|2363.3|2356|2364.25|2356.95|2362.3|2355|25
1733478470000|2024-12-06 09:47:50|2363.35|2356.05|2360.8|2353.5|2363.35|2356.05|2360.8|2353.5|31
1733478480000|2024-12-06 09:48:00|2361.2|2353.9|2361.05|2353.75|2361.2|2353.9|2358.43|2351.13|35
1733478490000|2024-12-06 09:48:10|2359.89|2352.59|2360.8|2353.5|2361.88|2354.58|2359.89|2352.59|37
1733478500000|2024-12-06 09:48:20|2360.69|2353.39|2359.41|2352.11|2361.09|2353.79|2359.15|2351.85|35
1733478510000|2024-12-06 09:48:30|2359.42|2352.12|2360.15|2352.85|2361.4|2354.1|2359.14|2351.84|25
1733478520000|2024-12-06 09:48:40|2360.45|2353.15|2360.66|2353.36|2361.77|2354.47|2360.15|2352.85|18
1733478530000|2024-12-06 09:48:50|2361.25|2353.95|2361.4|2354.1|2361.92|2354.62|2360.5|2353.2|19
1733478540000|2024-12-06 09:49:00|2361.52|2354.22|2361.43|2354.13|2361.93|2354.63|2361.3|2354|14
1733478550000|2024-12-06 09:49:10|2362.24|2354.94|2363.33|2356.03|2364.3|2357|2362.15|2354.85|27
1733478560000|2024-12-06 09:49:20|2363.45|2356.15|2365.5|2358.2|2365.53|2358.23|2363.4|2356.1|28
1733478570000|2024-12-06 09:49:30|2365.57|2358.27|2366.47|2359.17|2367|2359.7|2365.56|2358.26|21
1733478580000|2024-12-06 09:49:40|2366.43|2359.13|2366.65|2359.35|2366.65|2359.35|2365.35|2358.05|27
1733478590000|2024-12-06 09:49:50|2366.15|2358.85|2366.05|2358.75|2366.9|2359.6|2365.35|2358.05|27
1733478600000|2024-12-06 09:50:00|2366|2358.7|2363.9|2356.6|2366.55|2359.25|2363.9|2356.6|31
1733478610000|2024-12-06 09:50:10|2363.85|2356.55|2361.1|2353.8|2363.85|2356.55|2360.88|2353.58|29
1733478620000|2024-12-06 09:50:20|2361.15|2353.85|2359.55|2352.25|2361.6|2354.3|2358.15|2350.85|36
1733478630000|2024-12-06 09:50:30|2359.29|2351.99|2357.71|2350.41|2359.29|2351.99|2357.71|2350.41|23
1733478640000|2024-12-06 09:50:40|2357.56|2350.26|2354.8|2347.5|2357.56|2350.26|2354.4|2347.1|30
1733478650000|2024-12-06 09:50:50|2354.52|2347.22|2352.9|2345.6|2354.55|2347.25|2352.6|2345.3|33
1733478660000|2024-12-06 09:51:00|2353.3|2346|2358.77|2351.47|2359.2|2351.9|2353.3|2346|36
1733478670000|2024-12-06 09:51:10|2358.8|2351.5|2356.95|2349.65|2358.85|2351.55|2355.85|2348.55|36
1733478680000|2024-12-06 09:51:20|2356.65|2349.35|2357.3|2350|2357.78|2350.48|2355.35|2348.05|24
1733478690000|2024-12-06 09:51:30|2357.15|2349.85|2357.55|2350.25|2358.71|2351.41|2356.25|2348.95|19
1733478700000|2024-12-06 09:51:40|2358.15|2350.85|2357.15|2349.85|2358.8|2351.5|2357.15|2349.85|22
1733478710000|2024-12-06 09:51:50|2357.27|2349.97|2361.35|2354.05|2361.45|2354.15|2354.66|2347.36|33
1733478720000|2024-12-06 09:52:00|2361.45|2354.15|2355.79|2348.49|2361.45|2354.15|2354.85|2347.55|37
1733478730000|2024-12-06 09:52:10|2356.94|2349.64|2360.85|2353.55|2361.2|2353.9|2356.55|2349.25|39
1733478740000|2024-12-06 09:52:20|2360.4|2353.1|2357.95|2350.65|2360.4|2353.1|2357.5|2350.2|37
1733478750000|2024-12-06 09:52:30|2357.75|2350.45|2356.43|2349.13|2357.75|2350.45|2354.18|2346.88|30
1733478760000|2024-12-06 09:52:40|2356.36|2349.06|2355.41|2348.11|2356.65|2349.35|2354.7|2347.4|34
1733478770000|2024-12-06 09:52:50|2355.53|2348.23|2355.9|2348.6|2355.9|2348.6|2354.61|2347.31|31
1733478780000|2024-12-06 09:53:00|2355.8|2348.5|2360.8|2353.5|2360.8|2353.5|2355.8|2348.5|32
1733478790000|2024-12-06 09:53:10|2360.85|2353.55|2360.53|2353.23|2362.95|2355.65|2359.55|2352.25|39
1733478800000|2024-12-06 09:53:20|2359.74|2352.44|2362.35|2355.05|2362.35|2355.05|2359.74|2352.44|32
1733478810000|2024-12-06 09:53:30|2362.26|2354.96|2364.43|2357.13|2365.3|2358|2362.26|2354.96|36
1733478820000|2024-12-06 09:53:40|2364.32|2357.02|2361.38|2354.08|2364.32|2357.02|2361.15|2353.85|35
1733478830000|2024-12-06 09:53:50|2361.39|2354.09|2358.8|2351.5|2361.77|2354.47|2358.43|2351.13|28
1733478840000|2024-12-06 09:54:00|2358.4|2351.1|2360.23|2352.93|2360.75|2353.45|2358.4|2351.1|34
1733478850000|2024-12-06 09:54:10|2360.04|2352.74|2361.06|2353.76|2361.56|2354.26|2360.04|2352.74|23
1733478860000|2024-12-06 09:54:20|2361.6|2354.3|2359.73|2352.43|2362.1|2354.8|2359.48|2352.18|32
1733478870000|2024-12-06 09:54:30|2359.95|2352.65|2360.13|2352.83|2360.24|2352.94|2359.4|2352.1|20
1733478880000|2024-12-06 09:54:40|2360.1|2352.8|2363|2355.7|2363|2355.7|2359.35|2352.05|24
1733478890000|2024-12-06 09:54:50|2363.05|2355.75|2361.15|2353.85|2363.4|2356.1|2361.15|2353.85|38
1733478900000|2024-12-06 09:55:00|2361.23|2353.93|2364.03|2356.73|2364.03|2356.73|2361.23|2353.93|28
1733478910000|2024-12-06 09:55:10|2364.44|2357.14|2364.2|2356.9|2365.2|2357.9|2363.15|2355.85|32
1733478920000|2024-12-06 09:55:20|2363.97|2356.67|2362.7|2355.4|2364.8|2357.5|2362.53|2355.23|28
1733478930000|2024-12-06 09:55:30|2363|2355.7|2360.45|2353.15|2363|2355.7|2359.45|2352.15|24
1733478940000|2024-12-06 09:55:40|2360.52|2353.22|2359.6|2352.3|2361.8|2354.5|2359.6|2352.3|26
1733478950000|2024-12-06 09:55:50|2359.1|2351.8|2355.65|2348.35|2359.65|2352.35|2355.28|2347.98|32
1733478960000|2024-12-06 09:56:00|2356.7|2349.4|2356.55|2349.25|2357.46|2350.16|2356.13|2348.83|19
1733478970000|2024-12-06 09:56:10|2356.15|2348.85|2354.75|2347.45|2356.65|2349.35|2354.73|2347.43|23
1733478980000|2024-12-06 09:56:20|2354.77|2347.47|2353.65|2346.35|2355.3|2348|2352.75|2345.45|28
1733478990000|2024-12-06 09:56:30|2353.95|2346.65|2355.63|2348.33|2356.05|2348.75|2353.51|2346.21|33
1733479000000|2024-12-06 09:56:40|2355.43|2348.13|2354.5|2347.2|2356.3|2349|2354.5|2347.2|27
1733479010000|2024-12-06 09:56:50|2353.95|2346.65|2352.04|2344.74|2353.95|2346.65|2352.04|2344.74|26
1733479020000|2024-12-06 09:57:00|2352.13|2344.83|2348.68|2341.38|2352.13|2344.83|2348.65|2341.35|32
1733479030000|2024-12-06 09:57:10|2349|2341.7|2344.45|2337.15|2349|2341.7|2344.4|2337.1|35
1733479040000|2024-12-06 09:57:20|2344.5|2337.2|2344.55|2337.25|2345.3|2338|2343.2|2335.9|37
1733479050000|2024-12-06 09:57:30|2344.65|2337.35|2345.05|2337.75|2345.15|2337.85|2343.27|2335.97|31
1733479060000|2024-12-06 09:57:40|2344.85|2337.55|2345.03|2337.73|2346.1|2338.8|2344.3|2337|36
1733479070000|2024-12-06 09:57:50|2344.93|2337.63|2346.19|2338.89|2346.57|2339.27|2344.93|2337.63|21
1733479080000|2024-12-06 09:58:00|2346.34|2339.04|2347.45|2340.15|2347.45|2340.15|2345.3|2338|27
1733479090000|2024-12-06 09:58:10|2348.35|2341.05|2352.89|2345.59|2352.9|2345.6|2347.65|2340.35|36
1733479100000|2024-12-06 09:58:20|2352.79|2345.49|2351.65|2344.35|2352.79|2345.49|2351.15|2343.85|36
1733479110000|2024-12-06 09:58:30|2351.6|2344.3|2352.63|2345.33|2352.9|2345.6|2350.65|2343.35|30
1733479120000|2024-12-06 09:58:40|2352.57|2345.27|2351.77|2344.47|2352.95|2345.65|2351.25|2343.95|18
1733479130000|2024-12-06 09:58:50|2351.74|2344.44|2351.36|2344.06|2352.5|2345.2|2350.62|2343.32|21
1733479140000|2024-12-06 09:59:00|2351.5|2344.2|2352.45|2345.15|2352.8|2345.5|2351.15|2343.85|23
1733479150000|2024-12-06 09:59:10|2352.5|2345.2|2353.55|2346.25|2354.05|2346.75|2352.14|2344.84|27
1733479160000|2024-12-06 09:59:20|2353.61|2346.31|2353.15|2345.85|2354.9|2347.6|2353.15|2345.85|23
1733479170000|2024-12-06 09:59:30|2353.3|2346|2352.15|2344.85|2354.65|2347.35|2352.15|2344.85|25
1733479180000|2024-12-06 09:59:40|2351.65|2344.35|2351.65|2344.35|2353.45|2346.15|2351.5|2344.2|31
1733479190000|2024-12-06 09:59:50|2351.68|2344.38|2349.87|2342.57|2352.6|2345.3|2349.87|2342.57|27
1733479200000|2024-12-06 10:00:00|2349.84|2342.54|2352.62|2345.32|2352.8|2345.5|2348.5|2341.2|31
1733479210000|2024-12-06 10:00:10|2352.79|2345.49|2351.5|2344.2|2353.9|2346.6|2350.28|2342.98|35
1733479220000|2024-12-06 10:00:20|2351.45|2344.15|2350.15|2342.85|2351.45|2344.15|2349.45|2342.15|15
1733479230000|2024-12-06 10:00:30|2350.95|2343.65|2350.65|2343.35|2351.75|2344.45|2350.15|2342.85|26
1733479240000|2024-12-06 10:00:40|2350.15|2342.85|2352.65|2345.35|2353.65|2346.35|2350.15|2342.85|19
1733479250000|2024-12-06 10:00:50|2352.15|2344.85|2353.15|2345.85|2353.8|2346.5|2351.63|2344.33|24
1733479260000|2024-12-06 10:01:00|2353.3|2346|2352.65|2345.35|2354.85|2347.55|2352.48|2345.18|21
1733479270000|2024-12-06 10:01:10|2352.7|2345.4|2352.45|2345.15|2353.25|2345.95|2351.6|2344.3|32
1733479280000|2024-12-06 10:01:20|2352.06|2344.76|2352.08|2344.78|2353.85|2346.55|2351.65|2344.35|28
1733479290000|2024-12-06 10:01:30|2352.05|2344.75|2349.22|2341.92|2352.6|2345.3|2349.15|2341.85|25
1733479300000|2024-12-06 10:01:40|2349.28|2341.98|2348.1|2340.8|2350.45|2343.15|2347.3|2340|26
1733479310000|2024-12-06 10:01:50|2348|2340.7|2349.23|2341.93|2349.8|2342.5|2347.22|2339.92|23
1733479320000|2024-12-06 10:02:00|2349.8|2342.5|2350.62|2343.32|2351|2343.7|2348.3|2341|23
1733479330000|2024-12-06 10:02:10|2351.08|2343.78|2349.58|2342.28|2351.8|2344.5|2349.15|2341.85|24
1733479340000|2024-12-06 10:02:20|2349.75|2342.45|2349.57|2342.27|2350.15|2342.85|2348.15|2340.85|24
1733479350000|2024-12-06 10:02:30|2349.25|2341.95|2346.6|2339.3|2349.83|2342.53|2345.5|2338.2|32
1733479360000|2024-12-06 10:02:40|2346.55|2339.25|2343.45|2336.15|2346.55|2339.25|2342.5|2335.2|34
1733479370000|2024-12-06 10:02:50|2343.27|2335.97|2341.3|2334|2344.55|2337.25|2341.3|2334|36
1733479380000|2024-12-06 10:03:00|2342.61|2335.31|2340.3|2333|2342.61|2335.31|2339.45|2332.15|34
1733479390000|2024-12-06 10:03:10|2340.39|2333.09|2342.3|2335|2343.05|2335.75|2340.39|2333.09|35
1733479400000|2024-12-06 10:03:20|2342.2|2334.9|2342.11|2334.81|2342.7|2335.4|2341.35|2334.05|25
1733479410000|2024-12-06 10:03:30|2341.88|2334.58|2343.6|2336.3|2344.15|2336.85|2341.88|2334.58|30
1733479420000|2024-12-06 10:03:40|2343.24|2335.94|2341.15|2333.85|2343.9|2336.6|2341.15|2333.85|27
1733479430000|2024-12-06 10:03:50|2340.35|2333.05|2341.95|2334.65|2343.05|2335.75|2340.35|2333.05|25
1733479440000|2024-12-06 10:04:00|2341.9|2334.6|2339.78|2332.48|2341.9|2334.6|2339.78|2332.48|28
1733479450000|2024-12-06 10:04:10|2339.72|2332.42|2337.65|2330.35|2340.35|2333.05|2337.65|2330.35|12
1733479460000|2024-12-06 10:04:20|2338.8|2331.5|2337.65|2330.35|2338.8|2331.5|2336.75|2329.45|23
1733479470000|2024-12-06 10:04:30|2338.91|2331.61|2338.62|2331.32|2341.55|2334.25|2338.05|2330.75|25
1733479480000|2024-12-06 10:04:40|2338.55|2331.25|2337.26|2329.96|2339.05|2331.75|2335.9|2328.6|29
1733479490000|2024-12-06 10:04:50|2337.15|2329.85|2336.6|2329.3|2337.85|2330.55|2336.3|2329|20
1733479500000|2024-12-06 10:05:00|2336.8|2329.5|2338.25|2330.95|2338.25|2330.95|2336.35|2329.05|26
1733479510000|2024-12-06 10:05:10|2338.22|2330.92|2336.65|2329.35|2338.6|2331.3|2336|2328.7|28
1733479520000|2024-12-06 10:05:20|2337.8|2330.5|2338.69|2331.39|2338.73|2331.43|2335.55|2328.25|27
1733479530000|2024-12-06 10:05:30|2338.8|2331.5|2338.15|2330.85|2339.1|2331.8|2336.75|2329.45|27
1733479540000|2024-12-06 10:05:40|2338.25|2330.95|2339.15|2331.85|2340.9|2333.6|2338.25|2330.95|23
1733479550000|2024-12-06 10:05:50|2338.65|2331.35|2335.65|2328.35|2338.8|2331.5|2335.65|2328.35|23
1733479560000|2024-12-06 10:06:00|2335.35|2328.05|2336.65|2329.35|2337.65|2330.35|2334.9|2327.6|26
1733479570000|2024-12-06 10:06:10|2336.15|2328.85|2333.45|2326.15|2336.65|2329.35|2333.45|2326.15|26
1733479580000|2024-12-06 10:06:20|2333.3|2326|2334.15|2326.85|2335.4|2328.1|2333.3|2326|23
1733479590000|2024-12-06 10:06:30|2333.85|2326.55|2333.35|2326.05|2334.05|2326.75|2332.75|2325.45|11
1733479600000|2024-12-06 10:06:40|2333.15|2325.85|2333.05|2325.75|2334.15|2326.85|2331.65|2324.35|21
1733479610000|2024-12-06 10:06:50|2333.15|2325.85|2336.15|2328.85|2336.65|2329.35|2332.35|2325.05|26
1733479620000|2024-12-06 10:07:00|2335.65|2328.35|2335|2327.7|2336.9|2329.6|2334.35|2327.05|30
1733479630000|2024-12-06 10:07:10|2335.12|2327.82|2332.88|2325.58|2335.12|2327.82|2332.55|2325.25|29
1733479640000|2024-12-06 10:07:20|2333.17|2325.87|2332.15|2324.85|2333.7|2326.4|2330.8|2323.5|27
1733479650000|2024-12-06 10:07:30|2332.1|2324.8|2330.65|2323.35|2332.65|2325.35|2330.4|2323.1|29
1733479660000|2024-12-06 10:07:40|2331.55|2324.25|2331.67|2324.37|2331.71|2324.41|2329.01|2321.71|29
1733479670000|2024-12-06 10:07:50|2331.65|2324.35|2329.55|2322.25|2331.65|2324.35|2328.4|2321.1|29
1733479680000|2024-12-06 10:08:00|2329.4|2322.1|2328.4|2321.1|2330.65|2323.35|2328.4|2321.1|23
1733479690000|2024-12-06 10:08:10|2329.26|2321.96|2327.11|2319.81|2330.35|2323.05|2325.45|2318.15|30
1733479700000|2024-12-06 10:08:20|2327.65|2320.35|2325.7|2318.4|2328.19|2320.89|2325.7|2318.4|15
1733479710000|2024-12-06 10:08:30|2326.3|2319|2327.18|2319.88|2327.8|2320.5|2325.7|2318.4|26
1733479720000|2024-12-06 10:08:40|2327.57|2320.27|2330.36|2323.06|2330.8|2323.5|2326.65|2319.35|31
1733479730000|2024-12-06 10:08:50|2329.88|2322.58|2329.95|2322.65|2331.65|2324.35|2328.6|2321.3|34
1733479740000|2024-12-06 10:09:00|2330.06|2322.76|2331.5|2324.2|2332.15|2324.85|2329.35|2322.05|38
1733479750000|2024-12-06 10:09:10|2331.12|2323.82|2332.8|2325.5|2334.65|2327.35|2331.12|2323.82|33
1733479760000|2024-12-06 10:09:20|2334.15|2326.85|2332.65|2325.35|2334.15|2326.85|2330.8|2323.5|31
1733479770000|2024-12-06 10:09:30|2332.54|2325.24|2332.44|2325.14|2333.4|2326.1|2331.55|2324.25|20
1733479780000|2024-12-06 10:09:40|2332.05|2324.75|2333.35|2326.05|2333.45|2326.15|2331.6|2324.3|27
1733479790000|2024-12-06 10:09:50|2333.4|2326.1|2332.65|2325.35|2333.65|2326.35|2331.35|2324.05|28
1733479800000|2024-12-06 10:10:00|2332.41|2325.11|2328.15|2320.85|2332.41|2325.11|2328.15|2320.85|23
1733479810000|2024-12-06 10:10:10|2328.65|2321.35|2328.4|2321.1|2328.79|2321.49|2326.6|2319.3|21
1733479820000|2024-12-06 10:10:20|2327.35|2320.05|2327.9|2320.6|2329.15|2321.85|2327.35|2320.05|20
1733479830000|2024-12-06 10:10:30|2327.4|2320.1|2327.46|2320.16|2328.3|2321|2325.4|2318.1|29
1733479840000|2024-12-06 10:10:40|2327.76|2320.46|2326.4|2319.1|2328.06|2320.76|2325.6|2318.3|23
1733479850000|2024-12-06 10:10:50|2326.15|2318.85|2326.25|2318.95|2327.1|2319.8|2325.6|2318.3|30
1733479860000|2024-12-06 10:11:00|2325.95|2318.65|2328.1|2320.8|2328.18|2320.88|2325.85|2318.55|25
1733479870000|2024-12-06 10:11:10|2328.2|2320.9|2327.47|2320.17|2328.65|2321.35|2326.35|2319.05|34
1733479880000|2024-12-06 10:11:20|2327.43|2320.13|2326.55|2319.25|2327.55|2320.25|2325.82|2318.52|35
1733479890000|2024-12-06 10:11:30|2327.2|2319.9|2325.3|2318|2327.2|2319.9|2324.7|2317.4|31
1733479900000|2024-12-06 10:11:40|2325.35|2318.05|2326.65|2319.35|2329.59|2322.29|2325.3|2318|38
1733479910000|2024-12-06 10:11:50|2327|2319.7|2327.4|2320.1|2328.5|2321.2|2326.55|2319.25|29
1733479920000|2024-12-06 10:12:00|2327.15|2319.85|2324.53|2317.23|2327.15|2319.85|2322.24|2314.94|32
1733479930000|2024-12-06 10:12:10|2324.5|2317.2|2323.15|2315.85|2324.9|2317.6|2323.15|2315.85|33
1733479940000|2024-12-06 10:12:20|2323.75|2316.45|2323.35|2316.05|2324.65|2317.35|2321.45|2314.15|33
1733479950000|2024-12-06 10:12:30|2323.4|2316.1|2321.4|2314.1|2323.4|2316.1|2320.75|2313.45|18
1733479960000|2024-12-06 10:12:40|2321.5|2314.2|2321.45|2314.15|2321.97|2314.67|2321.4|2314.1|28
1733479970000|2024-12-06 10:12:50|2321.75|2314.45|2320.35|2313.05|2321.85|2314.55|2319.95|2312.65|29
1733479980000|2024-12-06 10:13:00|2320.4|2313.1|2324|2316.7|2324.3|2317|2320.35|2313.05|35
1733479990000|2024-12-06 10:13:10|2322.35|2315.05|2322.53|2315.23|2323.7|2316.4|2321.8|2314.5|32
1733480000000|2024-12-06 10:13:20|2322.35|2315.05|2320.95|2313.65|2324.25|2316.95|2320.69|2313.39|30
1733480010000|2024-12-06 10:13:30|2321|2313.7|2321.65|2314.35|2325.35|2318.05|2320.9|2313.6|31
1733480020000|2024-12-06 10:13:40|2322.55|2315.25|2322.7|2315.4|2325.4|2318.1|2321.52|2314.22|30
1733480030000|2024-12-06 10:13:50|2322.6|2315.3|2324|2316.7|2324.1|2316.8|2322.35|2315.05|36
1733480040000|2024-12-06 10:14:00|2324.65|2317.35|2320.43|2313.13|2324.65|2317.35|2320.43|2313.13|16
1733480050000|2024-12-06 10:14:10|2321.95|2314.65|2321.3|2314|2322.65|2315.35|2320.21|2312.91|25
1733480060000|2024-12-06 10:14:20|2321.1|2313.8|2321.2|2313.9|2323.05|2315.75|2320.4|2313.1|28
1733480070000|2024-12-06 10:14:30|2320.73|2313.43|2322.06|2314.76|2322.35|2315.05|2318.69|2311.39|38
1733480080000|2024-12-06 10:14:40|2322.15|2314.85|2323.4|2316.1|2324.65|2317.35|2321.62|2314.32|27
1733480090000|2024-12-06 10:14:50|2323.15|2315.85|2322.65|2315.35|2324.2|2316.9|2321.55|2314.25|34
1733480100000|2024-12-06 10:15:00|2322.37|2315.07|2322.15|2314.85|2324.15|2316.85|2321.08|2313.78|34
1733480110000|2024-12-06 10:15:10|2322.65|2315.35|2323.65|2316.35|2324.65|2317.35|2321.4|2314.1|27
1733480120000|2024-12-06 10:15:20|2323.45|2316.15|2326.55|2319.25|2327.85|2320.55|2323.05|2315.75|30
1733480130000|2024-12-06 10:15:30|2326.4|2319.1|2327.15|2319.85|2329.02|2321.72|2325.4|2318.1|23
1733480140000|2024-12-06 10:15:40|2327.73|2320.43|2328.4|2321.1|2329.15|2321.85|2327.1|2319.8|33
1733480150000|2024-12-06 10:15:50|2329.65|2322.35|2330.15|2322.85|2332.45|2325.15|2328.57|2321.27|29
1733480160000|2024-12-06 10:16:00|2331.2|2323.9|2329.3|2322|2331.2|2323.9|2328.35|2321.05|28
1733480170000|2024-12-06 10:16:10|2329.35|2322.05|2331.15|2323.85|2331.15|2323.85|2329.35|2322.05|29
1733480180000|2024-12-06 10:16:20|2331.4|2324.1|2331.15|2323.85|2332.15|2324.85|2330.39|2323.09|15
1733480190000|2024-12-06 10:16:30|2330.45|2323.15|2331.15|2323.85|2332.95|2325.65|2330.45|2323.15|24
1733480200000|2024-12-06 10:16:40|2331.9|2324.6|2332.35|2325.05|2332.35|2325.05|2330.3|2323|21
1733480210000|2024-12-06 10:16:50|2332.3|2325|2332.95|2325.65|2333.9|2326.6|2330.5|2323.2|23
1733480220000|2024-12-06 10:17:00|2333.8|2326.5|2333.7|2326.4|2336|2328.7|2332.35|2325.05|28
1733480230000|2024-12-06 10:17:10|2333.91|2326.61|2334.55|2327.25|2335.65|2328.35|2333.15|2325.85|28
1733480240000|2024-12-06 10:17:20|2333.65|2326.35|2331.35|2324.05|2334.2|2326.9|2331.35|2324.05|32
1733480250000|2024-12-06 10:17:30|2331.4|2324.1|2333.25|2325.95|2333.85|2326.55|2331.4|2324.1|13
1733480260000|2024-12-06 10:17:40|2333.15|2325.85|2333.15|2325.85|2334.7|2327.4|2332.5|2325.2|25
1733480270000|2024-12-06 10:17:50|2332.65|2325.35|2331.15|2323.85|2333.8|2326.5|2330.85|2323.55|24
1733480280000|2024-12-06 10:18:00|2331.4|2324.1|2332.3|2325|2333.15|2325.85|2331.15|2323.85|27
1733480290000|2024-12-06 10:18:10|2332.2|2324.9|2331.75|2324.45|2332.2|2324.9|2331.15|2323.85|25
1733480300000|2024-12-06 10:18:20|2331.74|2324.44|2330.01|2322.71|2332.15|2324.85|2330.01|2322.71|28
1733480310000|2024-12-06 10:18:30|2330.2|2322.9|2326.55|2319.25|2330.2|2322.9|2326.24|2318.94|32
1733480320000|2024-12-06 10:18:40|2326.31|2319.01|2327.55|2320.25|2328.67|2321.37|2326.31|2319.01|34
1733480330000|2024-12-06 10:18:50|2329.03|2321.73|2325.1|2317.8|2329.07|2321.77|2324.8|2317.5|34
1733480340000|2024-12-06 10:19:00|2324.8|2317.5|2328.15|2320.85|2329.25|2321.95|2324.5|2317.2|34
1733480350000|2024-12-06 10:19:10|2328.95|2321.65|2330.1|2322.8|2330.59|2323.29|2328.72|2321.42|30
1733480360000|2024-12-06 10:19:20|2330.15|2322.85|2327.6|2320.3|2330.15|2322.85|2327.24|2319.94|36
1733480370000|2024-12-06 10:19:30|2327.15|2319.85|2325.77|2318.47|2328.1|2320.8|2325.57|2318.27|34
1733480380000|2024-12-06 10:19:40|2325.78|2318.48|2327.65|2320.35|2328.4|2321.1|2325.7|2318.4|34
1733480390000|2024-12-06 10:19:50|2327.45|2320.15|2329.62|2322.32|2331|2323.7|2327.45|2320.15|28
1733480400000|2024-12-06 10:20:00|2329.1|2321.8|2328.28|2320.98|2329.8|2322.5|2328.28|2320.98|36
1733480410000|2024-12-06 10:20:10|2328.49|2321.19|2327.3|2320|2328.85|2321.55|2327.3|2320|32
1733480420000|2024-12-06 10:20:20|2327.14|2319.84|2328.98|2321.68|2330.05|2322.75|2327.09|2319.79|35
1733480430000|2024-12-06 10:20:30|2329.1|2321.8|2327.13|2319.83|2329.4|2322.1|2327.13|2319.83|31
1733480440000|2024-12-06 10:20:40|2327.45|2320.15|2328.25|2320.95|2329.62|2322.32|2327.13|2319.83|31
1733480450000|2024-12-06 10:20:50|2328.1|2320.8|2328.35|2321.05|2328.35|2321.05|2326.5|2319.2|30
1733480460000|2024-12-06 10:21:00|2328.09|2320.79|2327.8|2320.5|2328.35|2321.05|2327.53|2320.23|32
1733480470000|2024-12-06 10:21:10|2327.85|2320.55|2326.97|2319.67|2328.05|2320.75|2326.15|2318.85|29
1733480480000|2024-12-06 10:21:20|2326.9|2319.6|2327.37|2320.07|2328.05|2320.75|2324.4|2317.1|37
1733480490000|2024-12-06 10:21:30|2327.4|2320.1|2326.19|2318.89|2327.4|2320.1|2325.1|2317.8|29
1733480500000|2024-12-06 10:21:40|2326.17|2318.87|2327.63|2320.33|2327.75|2320.45|2325.99|2318.69|30
1733480510000|2024-12-06 10:21:50|2327.78|2320.48|2325.4|2318.1|2329.75|2322.45|2325.4|2318.1|20
1733480520000|2024-12-06 10:22:00|2325.35|2318.05|2326.95|2319.65|2326.95|2319.65|2325.15|2317.85|18
1733480530000|2024-12-06 10:22:10|2326.45|2319.15|2326.45|2319.15|2327|2319.7|2326.25|2318.95|11
1733480540000|2024-12-06 10:22:20|2326.5|2319.2|2328.35|2321.05|2328.7|2321.4|2326.45|2319.15|20
1733480550000|2024-12-06 10:22:30|2328.4|2321.1|2324.35|2317.05|2328.45|2321.15|2324.35|2317.05|18
1733480560000|2024-12-06 10:22:40|2324.25|2316.95|2321.1|2313.8|2325.1|2317.8|2320.55|2313.25|18
1733480570000|2024-12-06 10:22:50|2321.25|2313.95|2322.25|2314.95|2323.65|2316.35|2321.25|2313.95|28
1733480580000|2024-12-06 10:23:00|2322.15|2314.85|2319.45|2312.15|2322.15|2314.85|2319.45|2312.15|9
1733480590000|2024-12-06 10:23:10|2319.35|2312.05|2316.8|2309.5|2319.35|2312.05|2316.8|2309.5|16
1733480600000|2024-12-06 10:23:20|2316.3|2309|2317.15|2309.85|2318.15|2310.85|2316.25|2308.95|24
1733480610000|2024-12-06 10:23:30|2317.35|2310.05|2316.7|2309.4|2317.65|2310.35|2316.15|2308.85|13
1733480620000|2024-12-06 10:23:40|2316.55|2309.25|2316.55|2309.25|2316.7|2309.4|2316.25|2308.95|22
1733480630000|2024-12-06 10:23:50|2316.3|2309|2318.15|2310.85|2318.15|2310.85|2316.3|2309|20
1733480640000|2024-12-06 10:24:00|2318.3|2311|2322.15|2314.85|2322.15|2314.85|2318.25|2310.95|20
1733480650000|2024-12-06 10:24:10|2322.3|2315|2322.3|2315|2323.4|2316.1|2322.3|2315|22
1733480660000|2024-12-06 10:24:20|2322.85|2315.55|2323.3|2316|2323.3|2316|2322.15|2314.85|15
1733480670000|2024-12-06 10:24:30|2323.55|2316.25|2325.85|2318.55|2326|2318.7|2323.15|2315.85|18
1733480680000|2024-12-06 10:24:40|2326.25|2318.95|2327.5|2320.2|2328.5|2321.2|2326.25|2318.95|22
1733480690000|2024-12-06 10:24:50|2327.8|2320.5|2327.35|2320.05|2327.8|2320.5|2327.25|2319.95|7
1733480700000|2024-12-06 10:25:00|2326.15|2318.85|2322.35|2315.05|2326.15|2318.85|2322.35|2315.05|15
1733480710000|2024-12-06 10:25:10|2321.15|2313.85|2322.45|2315.15|2323.4|2316.1|2321.15|2313.85|16
1733480720000|2024-12-06 10:25:20|2322.4|2315.1|2322.15|2314.85|2323.65|2316.35|2322.15|2314.85|20
1733480730000|2024-12-06 10:25:30|2321.65|2314.35|2319.4|2312.1|2321.65|2314.35|2319.4|2312.1|22
1733480740000|2024-12-06 10:25:40|2319.35|2312.05|2318.35|2311.05|2320.25|2312.95|2318.35|2311.05|12
1733480750000|2024-12-06 10:25:50|2318.15|2310.85|2317.15|2309.85|2318.15|2310.85|2317.15|2309.85|8
1733480760000|2024-12-06 10:26:00|2317.35|2310.05|2319.65|2312.35|2319.65|2312.35|2317.35|2310.05|14
1733480770000|2024-12-06 10:26:10|2320.15|2312.85|2322.05|2314.75|2322.05|2314.75|2319.25|2311.95|15
1733480780000|2024-12-06 10:26:20|2321.55|2314.25|2321.25|2313.95|2321.55|2314.25|2320.25|2312.95|9
1733480790000|2024-12-06 10:26:30|2321.15|2313.85|2320.7|2313.4|2321.4|2314.1|2320.15|2312.85|14
1733480800000|2024-12-06 10:26:40|2320.65|2313.35|2321.15|2313.85|2321.15|2313.85|2320.25|2312.95|11
1733480810000|2024-12-06 10:26:50|2320.35|2313.05|2320.35|2313.05|2320.5|2313.2|2320.25|2312.95|13
1733480820000|2024-12-06 10:27:00|2320.3|2313|2319.25|2311.95|2320.3|2313|2319.25|2311.95|9
1733480830000|2024-12-06 10:27:10|2319.5|2312.2|2321.9|2314.6|2321.9|2314.6|2319.5|2312.2|14
1733480840000|2024-12-06 10:27:20|2322.3|2315|2325.15|2317.85|2326.45|2319.15|2322.25|2314.95|24
1733480850000|2024-12-06 10:27:30|2324.15|2316.85|2325.15|2317.85|2325.9|2318.6|2324.15|2316.85|22
1733480860000|2024-12-06 10:27:40|2325.25|2317.95|2323.25|2315.95|2325.3|2318|2323.25|2315.95|10
1733480870000|2024-12-06 10:27:50|2323.3|2316|2326.8|2319.5|2327.1|2319.8|2323.25|2315.95|21
1733480880000|2024-12-06 10:28:00|2326.51|2319.21|2324.9|2317.6|2326.51|2319.21|2324.59|2317.29|32
1733480890000|2024-12-06 10:28:10|2324.95|2317.65|2324.73|2317.43|2325.25|2317.95|2324.45|2317.15|25
1733480900000|2024-12-06 10:28:20|2325.1|2317.8|2325.63|2318.33|2326.8|2319.5|2324.35|2317.05|29
1733480910000|2024-12-06 10:28:30|2325.48|2318.18|2325.38|2318.08|2326.3|2319|2325.17|2317.87|29
1733480920000|2024-12-06 10:28:40|2325.43|2318.13|2326.63|2319.33|2327.6|2320.3|2325.17|2317.87|22
1733480930000|2024-12-06 10:28:50|2326.8|2319.5|2328.37|2321.07|2328.85|2321.55|2326.3|2319|32
1733480940000|2024-12-06 10:29:00|2328.43|2321.13|2327.15|2319.85|2328.8|2321.5|2326.63|2319.33|26
1733480950000|2024-12-06 10:29:10|2326.91|2319.61|2326.44|2319.14|2327.21|2319.91|2325.15|2317.85|31
1733480960000|2024-12-06 10:29:20|2326.63|2319.33|2325|2317.7|2326.63|2319.33|2324.51|2317.21|26
1733480970000|2024-12-06 10:29:30|2324.4|2317.1|2325.55|2318.25|2326.43|2319.13|2324.35|2317.05|22
1733480980000|2024-12-06 10:29:40|2325.6|2318.3|2325.15|2317.85|2326.45|2319.15|2325.15|2317.85|14
1733480990000|2024-12-06 10:29:50|2325.22|2317.92|2325|2317.7|2325.22|2317.92|2325|2317.7|3
1733481000000|2024-12-06 10:30:00|2325.61|2318.31|2326.4|2319.1|2326.4|2319.1|2325.53|2318.23|30
1733481010000|2024-12-06 10:30:10|2325.47|2318.17|2323.6|2316.3|2325.92|2318.62|2323.15|2315.85|31
1733481020000|2024-12-06 10:30:20|2322.45|2315.15|2322.17|2314.87|2324.1|2316.8|2322.1|2314.8|24
1733481030000|2024-12-06 10:30:30|2322.45|2315.15|2321.6|2314.3|2323.8|2316.5|2321.6|2314.3|30
1733481040000|2024-12-06 10:30:40|2321.15|2313.85|2320.6|2313.3|2322.65|2315.35|2320.55|2313.25|25
1733481050000|2024-12-06 10:30:50|2320.55|2313.25|2320.3|2313|2322|2314.7|2320.3|2313|20
1733481060000|2024-12-06 10:31:00|2320.45|2313.15|2321.45|2314.15|2321.9|2314.6|2320.15|2312.85|15
1733481070000|2024-12-06 10:31:10|2321.15|2313.85|2321.15|2313.85|2323.25|2315.95|2320.65|2313.35|31
1733481080000|2024-12-06 10:31:20|2320.27|2312.97|2318.45|2311.15|2320.44|2313.14|2318.45|2311.15|25
1733481090000|2024-12-06 10:31:30|2318.22|2310.92|2321.45|2314.15|2321.45|2314.15|2316.4|2309.1|32
1733481100000|2024-12-06 10:31:40|2322.13|2314.83|2321.65|2314.35|2323|2315.7|2320.15|2312.85|36
1733481110000|2024-12-06 10:31:50|2321.4|2314.1|2318.17|2310.87|2321.4|2314.1|2318.17|2310.87|36
1733481120000|2024-12-06 10:32:00|2317.65|2310.35|2319.41|2312.11|2320.25|2312.95|2317.65|2310.35|30
1733481130000|2024-12-06 10:32:10|2319.5|2312.2|2321.65|2314.35|2323.3|2316|2319.5|2312.2|31
1733481140000|2024-12-06 10:32:20|2321.4|2314.1|2325.73|2318.43|2326.1|2318.8|2321.4|2314.1|31
1733481150000|2024-12-06 10:32:30|2326|2318.7|2327.55|2320.25|2328.5|2321.2|2325.43|2318.13|38
1733481160000|2024-12-06 10:32:40|2327.79|2320.49|2322.78|2315.48|2327.79|2320.49|2322.78|2315.48|31
1733481170000|2024-12-06 10:32:50|2322.65|2315.35|2318.4|2311.1|2322.65|2315.35|2317.3|2310|34
1733481180000|2024-12-06 10:33:00|2318.2|2310.9|2318.45|2311.15|2319.62|2312.32|2318.05|2310.75|31
1733481190000|2024-12-06 10:33:10|2318.3|2311|2318.36|2311.06|2319.75|2312.45|2318.3|2311|32
1733481200000|2024-12-06 10:33:20|2318.18|2310.88|2316.4|2309.1|2318.55|2311.25|2316.4|2309.1|35
1733481210000|2024-12-06 10:33:30|2316.95|2309.65|2317.75|2310.45|2317.75|2310.45|2316|2308.7|23
1733481220000|2024-12-06 10:33:40|2317.65|2310.35|2316.97|2309.67|2317.65|2310.35|2316.4|2309.1|28
1733481230000|2024-12-06 10:33:50|2316.95|2309.65|2317.15|2309.85|2317.7|2310.4|2316.45|2309.15|25
1733481240000|2024-12-06 10:34:00|2316.65|2309.35|2316.91|2309.61|2317.26|2309.96|2316.4|2309.1|31
1733481250000|2024-12-06 10:34:10|2316.13|2308.83|2317.45|2310.15|2317.65|2310.35|2316.13|2308.83|31
1733481260000|2024-12-06 10:34:20|2318.65|2311.35|2317.4|2310.1|2319.15|2311.85|2317.35|2310.05|14
1733481270000|2024-12-06 10:34:30|2317.15|2309.85|2320.4|2313.1|2320.5|2313.2|2316.8|2309.5|19
1733481280000|2024-12-06 10:34:40|2319.4|2312.1|2321.6|2314.3|2322.09|2314.79|2318.55|2311.25|30
1733481290000|2024-12-06 10:34:50|2321.33|2314.03|2322.59|2315.29|2322.59|2315.29|2320.31|2313.01|33
1733481300000|2024-12-06 10:35:00|2322.6|2315.3|2322.45|2315.15|2324.65|2317.35|2321.35|2314.05|31
1733481310000|2024-12-06 10:35:10|2322.4|2315.1|2324.75|2317.45|2324.75|2317.45|2322.3|2315|33
1733481320000|2024-12-06 10:35:20|2324.55|2317.25|2326.54|2319.24|2326.65|2319.35|2323.4|2316.1|18
1733481330000|2024-12-06 10:35:30|2326.59|2319.29|2328.39|2321.09|2329.65|2322.35|2326.11|2318.81|28
1733481340000|2024-12-06 10:35:40|2328.65|2321.35|2329.4|2322.1|2329.65|2322.35|2327.45|2320.15|26
1733481350000|2024-12-06 10:35:50|2329.56|2322.26|2331.65|2324.35|2333.03|2325.73|2329.45|2322.15|33
1733481360000|2024-12-06 10:36:00|2330.8|2323.5|2330.94|2323.64|2331.99|2324.69|2330.45|2323.15|32
1733481370000|2024-12-06 10:36:10|2330.64|2323.34|2330.44|2323.14|2332.65|2325.35|2330.4|2323.1|32
1733481380000|2024-12-06 10:36:20|2330.75|2323.45|2329.41|2322.11|2330.85|2323.55|2328.4|2321.1|33
1733481390000|2024-12-06 10:36:30|2328.65|2321.35|2330.3|2323|2330.38|2323.08|2328.35|2321.05|18
1733481400000|2024-12-06 10:36:40|2330.35|2323.05|2333.4|2326.1|2333.4|2326.1|2330.3|2323|19
1733481410000|2024-12-06 10:36:50|2333.1|2325.8|2333.35|2326.05|2334.2|2326.9|2332.45|2325.15|20
1733481420000|2024-12-06 10:37:00|2333.15|2325.85|2332.65|2325.35|2333.65|2326.35|2332.3|2325|16
1733481430000|2024-12-06 10:37:10|2332.15|2324.85|2332.5|2325.2|2333.65|2326.35|2332.15|2324.85|10
1733481440000|2024-12-06 10:37:20|2332.4|2325.1|2334.3|2327|2334.78|2327.48|2332.4|2325.1|14
1733481450000|2024-12-06 10:37:30|2334.45|2327.15|2334.55|2327.25|2334.73|2327.43|2334.3|2327|18
1733481460000|2024-12-06 10:37:40|2334.65|2327.35|2337.24|2329.94|2337.6|2330.3|2334.65|2327.35|32
1733481470000|2024-12-06 10:37:50|2337.2|2329.9|2338.55|2331.25|2338.65|2331.35|2336.76|2329.46|19
1733481480000|2024-12-06 10:38:00|2338.54|2331.24|2338.15|2330.85|2339.8|2332.5|2338.15|2330.85|7
1733481490000|2024-12-06 10:38:10|2338.42|2331.12|2338.45|2331.15|2338.9|2331.6|2337.3|2330|21
1733481500000|2024-12-06 10:38:20|2337.8|2330.5|2335.6|2328.3|2337.85|2330.55|2334.8|2327.5|29
1733481510000|2024-12-06 10:38:30|2335.9|2328.6|2335.15|2327.85|2336.65|2329.35|2335.15|2327.85|27
1733481520000|2024-12-06 10:38:40|2335.22|2327.92|2335|2327.7|2336.35|2329.05|2333.65|2326.35|33
1733481530000|2024-12-06 10:38:50|2334.89|2327.59|2332.4|2325.1|2335.05|2327.75|2332.3|2325|36
1733481540000|2024-12-06 10:39:00|2332.48|2325.18|2334.25|2326.95|2334.4|2327.1|2332.3|2325|33
1733481550000|2024-12-06 10:39:10|2334.3|2327|2334.45|2327.15|2335.44|2328.14|2334.1|2326.8|31
1733481560000|2024-12-06 10:39:20|2335.2|2327.9|2333.15|2325.85|2335.2|2327.9|2332.14|2324.84|32
1733481570000|2024-12-06 10:39:30|2333.85|2326.55|2332.3|2325|2333.85|2326.55|2332.3|2325|14
1733481580000|2024-12-06 10:39:40|2332.7|2325.4|2332.35|2325.05|2333.47|2326.17|2332.35|2325.05|16
1733481590000|2024-12-06 10:39:50|2332.3|2325|2332.48|2325.18|2332.75|2325.45|2332.29|2324.99|24
1733481600000|2024-12-06 10:40:00|2332.82|2325.52|2332.95|2325.65|2333.05|2325.75|2332.14|2324.84|29
1733481610000|2024-12-06 10:40:10|2332.9|2325.6|2333.35|2326.05|2334.05|2326.75|2332.75|2325.45|28
1733481620000|2024-12-06 10:40:20|2333.45|2326.15|2332.29|2324.99|2333.45|2326.15|2331.35|2324.05|31
1733481630000|2024-12-06 10:40:30|2331.93|2324.63|2331.55|2324.25|2332.4|2325.1|2330.3|2323|27
1733481640000|2024-12-06 10:40:40|2330.36|2323.06|2332.18|2324.88|2332.18|2324.88|2330.35|2323.05|27
1733481650000|2024-12-06 10:40:50|2332.2|2324.9|2331.3|2324|2332.65|2325.35|2331.25|2323.95|15
1733481660000|2024-12-06 10:41:00|2331.35|2324.05|2333.93|2326.63|2334.13|2326.83|2331.35|2324.05|18
1733481670000|2024-12-06 10:41:10|2334.18|2326.88|2333.18|2325.88|2335.65|2328.35|2333.18|2325.88|25
1733481680000|2024-12-06 10:41:20|2333.73|2326.43|2331.55|2324.25|2334.6|2327.3|2331.35|2324.05|30
1733481690000|2024-12-06 10:41:30|2331.5|2324.2|2333.35|2326.05|2333.95|2326.65|2331.5|2324.2|19
1733481700000|2024-12-06 10:41:40|2333.45|2326.15|2333.35|2326.05|2334.05|2326.75|2332.3|2325|17
1733481710000|2024-12-06 10:41:50|2333.55|2326.25|2335.65|2328.35|2335.84|2328.54|2333.4|2326.1|25
1733481720000|2024-12-06 10:42:00|2334.3|2327|2333.65|2326.35|2335.3|2328|2333.28|2325.98|12
1733481730000|2024-12-06 10:42:10|2333.03|2325.73|2332.15|2324.85|2333.5|2326.2|2332.15|2324.85|20
1733481740000|2024-12-06 10:42:20|2332.25|2324.95|2333.15|2325.85|2333.65|2326.35|2332.15|2324.85|11
1733481750000|2024-12-06 10:42:30|2333.22|2325.92|2335.31|2328.01|2335.35|2328.05|2333.15|2325.85|25
1733481760000|2024-12-06 10:42:40|2335.14|2327.84|2335.3|2328|2335.65|2328.35|2334.15|2326.85|13
1733481770000|2024-12-06 10:42:50|2335.15|2327.85|2335.15|2327.85|2335.65|2328.35|2335.15|2327.85|4
1733481780000|2024-12-06 10:43:00|2335.4|2328.1|2334.9|2327.6|2336.15|2328.85|2333.65|2326.35|19
1733481790000|2024-12-06 10:43:10|2334.95|2327.65|2331.35|2324.05|2334.95|2327.65|2331.35|2324.05|28
1733481800000|2024-12-06 10:43:20|2332.25|2324.95|2334.6|2327.3|2335.01|2327.71|2332.22|2324.92|37
1733481810000|2024-12-06 10:43:30|2334.53|2327.23|2334.45|2327.15|2334.85|2327.55|2333.3|2326|21
1733481820000|2024-12-06 10:43:40|2334.41|2327.11|2332.92|2325.62|2334.45|2327.15|2332.92|2325.62|17
1733481830000|2024-12-06 10:43:50|2333.17|2325.87|2333.37|2326.07|2333.4|2326.1|2333.07|2325.77|22
1733481840000|2024-12-06 10:44:00|2333.4|2326.1|2334.15|2326.85|2334.44|2327.14|2333.15|2325.85|20
1733481850000|2024-12-06 10:44:10|2334.3|2327|2334.67|2327.37|2334.82|2327.52|2333.3|2326|19
1733481860000|2024-12-06 10:44:20|2334.82|2327.52|2335.67|2328.37|2335.67|2328.37|2334.3|2327|8
1733481870000|2024-12-06 10:44:30|2335.68|2328.38|2335.15|2327.85|2335.9|2328.6|2334.6|2327.3|20
1733481880000|2024-12-06 10:44:40|2335.65|2328.35|2337.61|2330.31|2338.04|2330.74|2335.15|2327.85|16
1733481890000|2024-12-06 10:44:50|2337.52|2330.22|2336.6|2329.3|2337.85|2330.55|2336.5|2329.2|23
1733481900000|2024-12-06 10:45:00|2336.4|2329.1|2335.45|2328.15|2336.4|2329.1|2334.28|2326.98|23
1733481910000|2024-12-06 10:45:10|2335.5|2328.2|2334.4|2327.1|2335.85|2328.55|2333.3|2326|19
1733481920000|2024-12-06 10:45:20|2333.85|2326.55|2334.05|2326.75|2336.5|2329.2|2333.15|2325.85|25
1733481930000|2024-12-06 10:45:30|2335.2|2327.9|2334.15|2326.85|2335.35|2328.05|2334.15|2326.85|11
1733481940000|2024-12-06 10:45:40|2334.1|2326.8|2333.45|2326.15|2334.45|2327.15|2332.35|2325.05|30
1733481950000|2024-12-06 10:45:50|2333.35|2326.05|2333.39|2326.09|2334.53|2327.23|2333.3|2326|25
1733481960000|2024-12-06 10:46:00|2333.25|2325.95|2335.4|2328.1|2335.4|2328.1|2333.25|2325.95|28
1733481970000|2024-12-06 10:46:10|2335.21|2327.91|2335.4|2328.1|2336.65|2329.35|2334.15|2326.85|22
1733481980000|2024-12-06 10:46:20|2335.45|2328.15|2335.85|2328.55|2336.1|2328.8|2335.3|2328|12
1733481990000|2024-12-06 10:46:30|2335.95|2328.65|2336.25|2328.95|2337.2|2329.9|2335.95|2328.65|18
1733482000000|2024-12-06 10:46:40|2336.55|2329.25|2338.1|2330.8|2338.1|2330.8|2336.55|2329.25|16
1733482010000|2024-12-06 10:46:50|2337.85|2330.55|2338.1|2330.8|2338.1|2330.8|2337.3|2330|19
1733482020000|2024-12-06 10:47:00|2338.35|2331.05|2340.25|2332.95|2340.5|2333.2|2338.25|2330.95|27
1733482030000|2024-12-06 10:47:10|2340.35|2333.05|2340.15|2332.85|2341|2333.7|2340.15|2332.85|10
1733482040000|2024-12-06 10:47:20|2340.25|2332.95|2341.35|2334.05|2341.35|2334.05|2340.25|2332.95|9
1733482050000|2024-12-06 10:47:30|2340.3|2333|2341.15|2333.85|2341.35|2334.05|2340.3|2333|19
1733482060000|2024-12-06 10:47:40|2340.4|2333.1|2341.25|2333.95|2341.35|2334.05|2340.4|2333.1|12
1733482070000|2024-12-06 10:47:50|2341.3|2334|2341.15|2333.85|2342.05|2334.75|2341.15|2333.85|15
1733482080000|2024-12-06 10:48:00|2340.3|2333|2340.3|2333|2341.15|2333.85|2340.3|2333|14
1733482090000|2024-12-06 10:48:10|2340.35|2333.05|2340.35|2333.05|2341.35|2334.05|2340.3|2333|9
1733482100000|2024-12-06 10:48:20|2340.6|2333.3|2341.35|2334.05|2341.35|2334.05|2340.35|2333.05|23
1733482110000|2024-12-06 10:48:30|2340.85|2333.55|2340.6|2333.3|2340.85|2333.55|2340.35|2333.05|6
1733482120000|2024-12-06 10:48:40|2340.5|2333.2|2341.1|2333.8|2341.15|2333.85|2340.35|2333.05|12
1733482130000|2024-12-06 10:48:50|2341.15|2333.85|2340.35|2333.05|2341.15|2333.85|2340.35|2333.05|3
1733482140000|2024-12-06 10:49:00|2340.4|2333.1|2340.35|2333.05|2340.45|2333.15|2340.35|2333.05|4
1733482150000|2024-12-06 10:49:10|2340.45|2333.15|2340.15|2332.85|2340.65|2333.35|2340.15|2332.85|7
1733482160000|2024-12-06 10:49:20|2339.65|2332.35|2340.35|2333.05|2340.45|2333.15|2339.35|2332.05|7
1733482170000|2024-12-06 10:49:30|2340.15|2332.85|2340.5|2333.2|2340.6|2333.3|2340.15|2332.85|5
1733482180000|2024-12-06 10:49:40|2340.45|2333.15|2340.35|2333.05|2341.15|2333.85|2340.35|2333.05|4
1733482190000|2024-12-06 10:49:50|2340.4|2333.1|2340.4|2333.1|2340.4|2333.1|2340.4|2333.1|1
1733482200000|2024-12-06 10:50:00|2340.35|2333.05|2338.15|2330.85|2340.35|2333.05|2337.85|2330.55|8
1733482210000|2024-12-06 10:50:10|2338.4|2331.1|2340.45|2333.15|2340.75|2333.45|2338.4|2331.1|15
1733482220000|2024-12-06 10:50:20|2340.4|2333.1|2340.95|2333.65|2341.15|2333.85|2340.4|2333.1|16
1733482230000|2024-12-06 10:50:30|2340.9|2333.6|2340.3|2333|2340.9|2333.6|2340.15|2332.85|15
1733482240000|2024-12-06 10:50:40|2340.6|2333.3|2340.25|2332.95|2340.65|2333.35|2338.9|2331.6|18
1733482250000|2024-12-06 10:50:50|2339.85|2332.55|2339.3|2332|2339.95|2332.65|2339.25|2331.95|21
1733482260000|2024-12-06 10:51:00|2339.4|2332.1|2340.75|2333.45|2340.75|2333.45|2339.15|2331.85|24
1733482270000|2024-12-06 10:51:10|2341.1|2333.8|2341.65|2334.35|2341.7|2334.4|2339.75|2332.45|26
1733482280000|2024-12-06 10:51:20|2342.4|2335.1|2343.75|2336.45|2343.75|2336.45|2342.2|2334.9|24
1733482290000|2024-12-06 10:51:30|2343.8|2336.5|2342.9|2335.6|2344|2336.7|2342.4|2335.1|20
1733482300000|2024-12-06 10:51:40|2343.15|2335.85|2341.35|2334.05|2343.15|2335.85|2341.25|2333.95|13
1733482310000|2024-12-06 10:51:50|2341|2333.7|2340.35|2333.05|2341|2333.7|2340.35|2333.05|2
1733482320000|2024-12-06 10:52:00|2340.15|2332.85|2340.25|2332.95|2340.6|2333.3|2340.15|2332.85|8
1733482330000|2024-12-06 10:52:10|2340.15|2332.85|2340.35|2333.05|2340.45|2333.15|2339.4|2332.1|9
1733482340000|2024-12-06 10:52:20|2340.45|2333.15|2340.35|2333.05|2340.55|2333.25|2340.35|2333.05|10
1733482350000|2024-12-06 10:52:30|2340.15|2332.85|2340.15|2332.85|2340.15|2332.85|2339.5|2332.2|13
1733482360000|2024-12-06 10:52:40|2340.4|2333.1|2340.15|2332.85|2340.4|2333.1|2340.15|2332.85|2
1733482370000|2024-12-06 10:52:50|2339.4|2332.1|2339.35|2332.05|2339.55|2332.25|2339.35|2332.05|7
1733482380000|2024-12-06 10:53:00|2339.5|2332.2|2341.1|2333.8|2341.1|2333.8|2339.5|2332.2|21
1733482390000|2024-12-06 10:53:10|2340.85|2333.55|2340.4|2333.1|2341.2|2333.9|2340.4|2333.1|21
1733482400000|2024-12-06 10:53:20|2340.15|2332.85|2338.85|2331.55|2340.15|2332.85|2338.85|2331.55|7
1733482410000|2024-12-06 10:53:30|2338.9|2331.6|2339.75|2332.45|2339.75|2332.45|2338.6|2331.3|23
1733482420000|2024-12-06 10:53:40|2339.65|2332.35|2342.1|2334.8|2342.1|2334.8|2339.65|2332.35|24
1733482430000|2024-12-06 10:53:50|2342.35|2335.05|2341.5|2334.2|2344.9|2337.6|2341.5|2334.2|24
1733482440000|2024-12-06 10:54:00|2341.55|2334.25|2341.55|2334.25|2342.65|2335.35|2341.55|2334.25|15
1733482450000|2024-12-06 10:54:10|2342.25|2334.95|2343.05|2335.75|2343.05|2335.75|2341.35|2334.05|23
1733482460000|2024-12-06 10:54:20|2342.53|2335.23|2341.55|2334.25|2344.15|2336.85|2341.5|2334.2|22
1733482470000|2024-12-06 10:54:30|2341.5|2334.2|2341.05|2333.75|2342.45|2335.15|2340.95|2333.65|17
1733482480000|2024-12-06 10:54:40|2340.85|2333.55|2338.35|2331.05|2341.15|2333.85|2338.35|2331.05|26
1733482490000|2024-12-06 10:54:50|2338.45|2331.15|2339.7|2332.4|2340.05|2332.75|2338.4|2331.1|29
1733482500000|2024-12-06 10:55:00|2339.8|2332.5|2338.85|2331.55|2340.05|2332.75|2338.55|2331.25|31
1733482510000|2024-12-06 10:55:10|2338.9|2331.6|2338.65|2331.35|2339.55|2332.25|2338.45|2331.15|25
1733482520000|2024-12-06 10:55:20|2338.55|2331.25|2337.75|2330.45|2339.44|2332.14|2337.75|2330.45|31
1733482530000|2024-12-06 10:55:30|2337.71|2330.41|2339.45|2332.15|2339.45|2332.15|2337.4|2330.1|29
1733482540000|2024-12-06 10:55:40|2339.55|2332.25|2338.92|2331.62|2339.55|2332.25|2337.9|2330.6|28
1733482550000|2024-12-06 10:55:50|2338.88|2331.58|2337.05|2329.75|2339.15|2331.85|2336.35|2329.05|33
1733482560000|2024-12-06 10:56:00|2337|2329.7|2337.5|2330.2|2337.93|2330.63|2336.35|2329.05|34
1733482570000|2024-12-06 10:56:10|2337.55|2330.25|2337.98|2330.68|2337.98|2330.68|2336.15|2328.85|28
1733482580000|2024-12-06 10:56:20|2336.94|2329.64|2338.8|2331.5|2338.8|2331.5|2336.6|2329.3|30
1733482590000|2024-12-06 10:56:30|2338.2|2330.9|2339.55|2332.25|2340.35|2333.05|2338.2|2330.9|28
1733482600000|2024-12-06 10:56:40|2339.02|2331.72|2339.18|2331.88|2340.05|2332.75|2338.35|2331.05|17
1733482610000|2024-12-06 10:56:50|2339.4|2332.1|2338.4|2331.1|2339.45|2332.15|2338.4|2331.1|12
1733482620000|2024-12-06 10:57:00|2338.35|2331.05|2339.44|2332.14|2339.73|2332.43|2338.35|2331.05|33
1733482630000|2024-12-06 10:57:10|2340.4|2333.1|2339.2|2331.9|2340.7|2333.4|2338.4|2331.1|25
1733482640000|2024-12-06 10:57:20|2339.56|2332.26|2340.33|2333.03|2340.65|2333.35|2339.09|2331.79|37
1733482650000|2024-12-06 10:57:30|2340.35|2333.05|2339.42|2332.12|2340.35|2333.05|2338.4|2331.1|38
1733482660000|2024-12-06 10:57:40|2339.38|2332.08|2340.66|2333.36|2340.81|2333.51|2339.07|2331.77|30
1733482670000|2024-12-06 10:57:50|2340.35|2333.05|2339.67|2332.37|2341.16|2333.86|2339.52|2332.22|35
1733482680000|2024-12-06 10:58:00|2339.63|2332.33|2338.49|2331.19|2339.8|2332.5|2338.25|2330.95|39
1733482690000|2024-12-06 10:58:10|2338.45|2331.15|2338.88|2331.58|2339.9|2332.6|2338.45|2331.15|39
1733482700000|2024-12-06 10:58:20|2338.85|2331.55|2339.81|2332.51|2339.95|2332.65|2338.36|2331.06|39
1733482710000|2024-12-06 10:58:30|2339.05|2331.75|2339.39|2332.09|2339.95|2332.65|2338.5|2331.2|38
1733482720000|2024-12-06 10:58:40|2339.35|2332.05|2339.15|2331.85|2340.75|2333.45|2339|2331.7|14
1733482730000|2024-12-06 10:58:50|2339.47|2332.17|2340.05|2332.75|2340.4|2333.1|2339.15|2331.85|15
1733482740000|2024-12-06 10:59:00|2339.38|2332.08|2340.05|2332.75|2340.43|2333.13|2338.35|2331.05|26
1733482750000|2024-12-06 10:59:10|2340.43|2333.13|2340.49|2333.19|2340.55|2333.25|2338.65|2331.35|32
1733482760000|2024-12-06 10:59:20|2341.43|2334.13|2342.05|2334.75|2342.75|2335.45|2340.35|2333.05|32
1733482770000|2024-12-06 10:59:30|2341.38|2334.08|2339.35|2332.05|2341.7|2334.4|2339.35|2332.05|21
1733482780000|2024-12-06 10:59:40|2340.25|2332.95|2341.02|2333.72|2341.05|2333.75|2339.35|2332.05|25
1733482790000|2024-12-06 10:59:50|2340.98|2333.68|2339.6|2332.3|2341|2333.7|2339.5|2332.2|25
1733482800000|2024-12-06 11:00:00|2339.5|2332.2|2339.4|2332.1|2341.2|2333.9|2338.7|2331.4|28
1733482810000|2024-12-06 11:00:10|2339.5|2332.2|2341.05|2333.75|2342.25|2334.95|2338.75|2331.45|27
1733482820000|2024-12-06 11:00:20|2341.37|2334.07|2339.15|2331.85|2341.38|2334.08|2339.15|2331.85|30
1733482830000|2024-12-06 11:00:30|2340.05|2332.75|2336.65|2329.35|2340.05|2332.75|2336.65|2329.35|36
1733482840000|2024-12-06 11:00:40|2337.2|2329.9|2338.6|2331.3|2340.25|2332.95|2336.45|2329.15|37
1733482850000|2024-12-06 11:00:50|2338.94|2331.64|2340.6|2333.3|2341.35|2334.05|2338.88|2331.58|19
1733482860000|2024-12-06 11:01:00|2339.4|2332.1|2341.02|2333.72|2341.15|2333.85|2338.8|2331.5|26
1733482870000|2024-12-06 11:01:10|2340.15|2332.85|2340.32|2333.02|2341.15|2333.85|2339.35|2332.05|27
1733482880000|2024-12-06 11:01:20|2340.28|2332.98|2340.4|2333.1|2341.2|2333.9|2339.4|2332.1|36
1733482890000|2024-12-06 11:01:30|2339.74|2332.44|2341.35|2334.05|2342.8|2335.5|2338.73|2331.43|25
1733482900000|2024-12-06 11:01:40|2343.15|2335.85|2343|2335.7|2344.5|2337.2|2341.65|2334.35|30
1733482910000|2024-12-06 11:01:50|2342.35|2335.05|2344.55|2337.25|2346.15|2338.85|2342.35|2335.05|23
1733482920000|2024-12-06 11:02:00|2344.45|2337.15|2346.3|2339|2346.65|2339.35|2344.45|2337.15|21
1733482930000|2024-12-06 11:02:10|2346.4|2339.1|2342.35|2335.05|2346.4|2339.1|2342.35|2335.05|28
1733482940000|2024-12-06 11:02:20|2343.15|2335.85|2342.93|2335.63|2345.05|2337.75|2342.6|2335.3|27
1733482950000|2024-12-06 11:02:30|2343.02|2335.72|2345.65|2338.35|2347|2339.7|2342.1|2334.8|30
1733482960000|2024-12-06 11:02:40|2345.15|2337.85|2345.35|2338.05|2346.15|2338.85|2344.35|2337.05|16
1733482970000|2024-12-06 11:02:50|2346.95|2339.65|2346.33|2339.03|2348.15|2340.85|2345.35|2338.05|24
1733482980000|2024-12-06 11:03:00|2347.15|2339.85|2348.65|2341.35|2348.8|2341.5|2346.45|2339.15|12
1733482990000|2024-12-06 11:03:10|2347.65|2340.35|2348.7|2341.4|2349.5|2342.2|2346.6|2339.3|24
1733483000000|2024-12-06 11:03:20|2348.5|2341.2|2349.05|2341.75|2350.1|2342.8|2346.88|2339.58|25
1733483010000|2024-12-06 11:03:30|2348.95|2341.65|2349.15|2341.85|2350.3|2343|2348.95|2341.65|7
1733483020000|2024-12-06 11:03:40|2349.62|2342.32|2350.15|2342.85|2350.98|2343.68|2348.5|2341.2|26
1733483030000|2024-12-06 11:03:50|2350.9|2343.6|2351.9|2344.6|2352.1|2344.8|2350.5|2343.2|21
1733483040000|2024-12-06 11:04:00|2352.4|2345.1|2350.4|2343.1|2353|2345.7|2350.4|2343.1|12
1733483050000|2024-12-06 11:04:10|2350.85|2343.55|2352.65|2345.35|2352.65|2345.35|2350.75|2343.45|3
1733483060000|2024-12-06 11:04:20|2351.15|2343.85|2350.7|2343.4|2351.98|2344.68|2350.4|2343.1|9
1733483070000|2024-12-06 11:04:30|2350.6|2343.3|2351.8|2344.5|2352.25|2344.95|2350.6|2343.3|9
1733483080000|2024-12-06 11:04:40|2351.65|2344.35|2351.15|2343.85|2351.75|2344.45|2350.15|2342.85|16
1733483090000|2024-12-06 11:04:50|2350.15|2342.85|2348.65|2341.35|2350.15|2342.85|2348.55|2341.25|9
1733483100000|2024-12-06 11:05:00|2348.5|2341.2|2349|2341.7|2349.5|2342.2|2348.4|2341.1|5
1733483110000|2024-12-06 11:05:10|2348.8|2341.5|2348.4|2341.1|2350.65|2343.35|2348.4|2341.1|10
1733483120000|2024-12-06 11:05:20|2349.15|2341.85|2349.65|2342.35|2349.65|2342.35|2346.85|2339.55|20
1733483130000|2024-12-06 11:05:30|2348.93|2341.63|2349.75|2342.45|2350.15|2342.85|2348.3|2341|10
1733483140000|2024-12-06 11:05:40|2349.65|2342.35|2350.15|2342.85|2350.15|2342.85|2349.4|2342.1|8
1733483150000|2024-12-06 11:05:50|2349.65|2342.35|2348.35|2341.05|2350.65|2343.35|2348.35|2341.05|11
1733483160000|2024-12-06 11:06:00|2348.65|2341.35|2350.35|2343.05|2351.13|2343.83|2348.6|2341.3|17
1733483170000|2024-12-06 11:06:10|2350.5|2343.2|2353.15|2345.85|2354.55|2347.25|2350.35|2343.05|14
1733483180000|2024-12-06 11:06:20|2352.8|2345.5|2353.45|2346.15|2356.05|2348.75|2352.4|2345.1|17
1733483190000|2024-12-06 11:06:30|2354.15|2346.85|2355.15|2347.85|2356.15|2348.85|2353.45|2346.15|13
1733483200000|2024-12-06 11:06:40|2355.65|2348.35|2354.15|2346.85|2355.65|2348.35|2353.6|2346.3|9
1733483210000|2024-12-06 11:06:50|2355.65|2348.35|2355.05|2347.75|2355.65|2348.35|2353.4|2346.1|11
1733483220000|2024-12-06 11:07:00|2355.65|2348.35|2352.3|2345|2356.15|2348.85|2352.3|2345|13
1733483230000|2024-12-06 11:07:10|2352.87|2345.57|2351.45|2344.15|2354.15|2346.85|2350.35|2343.05|21
1733483240000|2024-12-06 11:07:20|2351.1|2343.8|2352.05|2344.75|2352.15|2344.85|2349.45|2342.15|19
1733483250000|2024-12-06 11:07:30|2351.38|2344.08|2351.1|2343.8|2353.05|2345.75|2350.6|2343.3|17
1733483260000|2024-12-06 11:07:40|2351.35|2344.05|2350.35|2343.05|2353.15|2345.85|2350.35|2343.05|15
1733483270000|2024-12-06 11:07:50|2351.05|2343.75|2351.15|2343.85|2351.15|2343.85|2350.35|2343.05|5
1733483280000|2024-12-06 11:08:00|2350.65|2343.35|2351.35|2344.05|2352.3|2345|2349.45|2342.15|21
1733483290000|2024-12-06 11:08:10|2352.35|2345.05|2350.4|2343.1|2352.65|2345.35|2350.4|2343.1|24
1733483300000|2024-12-06 11:08:20|2350.35|2343.05|2350.62|2343.32|2353.05|2345.75|2350.25|2342.95|18
1733483310000|2024-12-06 11:08:30|2351|2343.7|2348.65|2341.35|2351.15|2343.85|2348.65|2341.35|13
1733483320000|2024-12-06 11:08:40|2349.8|2342.5|2349.15|2341.85|2350.15|2342.85|2347.6|2340.3|18
1733483330000|2024-12-06 11:08:50|2348.59|2341.29|2349.85|2342.55|2352|2344.7|2348.45|2341.15|14
1733483340000|2024-12-06 11:09:00|2349.65|2342.35|2349.35|2342.05|2350.8|2343.5|2349.2|2341.9|19
1733483350000|2024-12-06 11:09:10|2349.15|2341.85|2349.35|2342.05|2350.75|2343.45|2348.37|2341.07|20
1733483360000|2024-12-06 11:09:20|2350.05|2342.75|2349.05|2341.75|2350.05|2342.75|2348.5|2341.2|13
1733483370000|2024-12-06 11:09:30|2349.35|2342.05|2350.15|2342.85|2351.15|2343.85|2349.35|2342.05|16
1733483380000|2024-12-06 11:09:40|2349.5|2342.2|2347.4|2340.1|2349.65|2342.35|2346.95|2339.65|16
1733483390000|2024-12-06 11:09:50|2347.7|2340.4|2349.15|2341.85|2349.9|2342.6|2346.95|2339.65|18
1733483400000|2024-12-06 11:10:00|2348.65|2341.35|2349.5|2342.2|2350.15|2342.85|2348.65|2341.35|14
1733483410000|2024-12-06 11:10:10|2349.55|2342.25|2351.65|2344.35|2351.65|2344.35|2348.55|2341.25|18
1733483420000|2024-12-06 11:10:20|2349.99|2342.69|2349.83|2342.53|2351.05|2343.75|2349.45|2342.15|17
1733483430000|2024-12-06 11:10:30|2349.45|2342.15|2351.5|2344.2|2353.55|2346.25|2349.45|2342.15|30
1733483440000|2024-12-06 11:10:40|2351.15|2343.85|2351.15|2343.85|2352.65|2345.35|2350.9|2343.6|15
1733483450000|2024-12-06 11:10:50|2350.15|2342.85|2350.05|2342.75|2350.15|2342.85|2350|2342.7|7
1733483460000|2024-12-06 11:11:00|2350|2342.7|2346.71|2339.41|2350.13|2342.83|2346.7|2339.4|21
1733483470000|2024-12-06 11:11:10|2348.05|2340.75|2348.05|2340.75|2349.65|2342.35|2347.38|2340.08|23
1733483480000|2024-12-06 11:11:20|2347.82|2340.52|2349.95|2342.65|2350.05|2342.75|2347.82|2340.52|21
1733483490000|2024-12-06 11:11:30|2349.85|2342.55|2346.78|2339.48|2349.85|2342.55|2346.78|2339.48|21
1733483500000|2024-12-06 11:11:40|2346.91|2339.61|2346.7|2339.4|2347.9|2340.6|2346.45|2339.15|19
1733483510000|2024-12-06 11:11:50|2346.8|2339.5|2341.64|2334.34|2347|2339.7|2341.4|2334.1|33
1733483520000|2024-12-06 11:12:00|2341.55|2334.25|2343.95|2336.65|2343.95|2336.65|2341.4|2334.1|32
1733483530000|2024-12-06 11:12:10|2344.4|2337.1|2341.7|2334.4|2344.4|2337.1|2341.35|2334.05|26
1733483540000|2024-12-06 11:12:20|2342.07|2334.77|2337.51|2330.21|2342.45|2335.15|2337.51|2330.21|34
1733483550000|2024-12-06 11:12:30|2337.6|2330.3|2338.1|2330.8|2338.65|2331.35|2337.35|2330.05|26
1733483560000|2024-12-06 11:12:40|2338.15|2330.85|2335.83|2328.53|2338.45|2331.15|2335.65|2328.35|34
1733483570000|2024-12-06 11:12:50|2336.16|2328.86|2335.95|2328.65|2337.05|2329.75|2334.4|2327.1|34
1733483580000|2024-12-06 11:13:00|2336.35|2329.05|2340.5|2333.2|2340.55|2333.25|2336.35|2329.05|26
1733483590000|2024-12-06 11:13:10|2340.35|2333.05|2341.7|2334.4|2343.85|2336.55|2340.35|2333.05|36
1733483600000|2024-12-06 11:13:20|2342.45|2335.15|2341.9|2334.6|2342.45|2335.15|2339.45|2332.15|28
1733483610000|2024-12-06 11:13:30|2342.05|2334.75|2340.85|2333.55|2342.6|2335.3|2340.55|2333.25|18
1733483620000|2024-12-06 11:13:40|2340.7|2333.4|2339.35|2332.05|2340.7|2333.4|2339.35|2332.05|16
1733483630000|2024-12-06 11:13:50|2340.05|2332.75|2341.05|2333.75|2342.05|2334.75|2338.85|2331.55|28
1733483640000|2024-12-06 11:14:00|2340.38|2333.08|2340.4|2333.1|2341.45|2334.15|2338.5|2331.2|31
1733483650000|2024-12-06 11:14:10|2338.95|2331.65|2339.15|2331.85|2340.25|2332.95|2337.6|2330.3|29
1733483660000|2024-12-06 11:14:20|2339.25|2331.95|2338.8|2331.5|2340.85|2333.55|2338.35|2331.05|33
1733483670000|2024-12-06 11:14:30|2338.6|2331.3|2339.05|2331.75|2339.05|2331.75|2338.47|2331.17|24
1733483680000|2024-12-06 11:14:40|2339.1|2331.8|2339.8|2332.5|2339.8|2332.5|2338.35|2331.05|31
1733483690000|2024-12-06 11:14:50|2340.15|2332.85|2342.15|2334.85|2342.15|2334.85|2338.6|2331.3|27
1733483700000|2024-12-06 11:15:00|2341.15|2333.85|2340.11|2332.81|2341.6|2334.3|2339.64|2332.34|31
1733483710000|2024-12-06 11:15:10|2341|2333.7|2340.9|2333.6|2342.05|2334.75|2340.15|2332.85|23
1733483720000|2024-12-06 11:15:20|2341.65|2334.35|2339.65|2332.35|2342.05|2334.75|2338.59|2331.29|27
1733483730000|2024-12-06 11:15:30|2339.3|2332|2337.85|2330.55|2339.3|2332|2337.4|2330.1|18
1733483740000|2024-12-06 11:15:40|2337.3|2330|2338|2330.7|2338.5|2331.2|2336.4|2329.1|27
1733483750000|2024-12-06 11:15:50|2338.03|2330.73|2337.95|2330.65|2338.4|2331.1|2336.55|2329.25|21
1733483760000|2024-12-06 11:16:00|2337.13|2329.83|2337.55|2330.25|2338.05|2330.75|2336.55|2329.25|15
1733483770000|2024-12-06 11:16:10|2337.05|2329.75|2338.9|2331.6|2340.4|2333.1|2336.6|2329.3|16
1733483780000|2024-12-06 11:16:20|2339.65|2332.35|2338.96|2331.66|2340.05|2332.75|2337.35|2330.05|25
1733483790000|2024-12-06 11:16:30|2338.53|2331.23|2339.45|2332.15|2340.4|2333.1|2338.35|2331.05|19
1733483800000|2024-12-06 11:16:40|2339.5|2332.2|2337.8|2330.5|2339.6|2332.3|2337.55|2330.25|26
1733483810000|2024-12-06 11:16:50|2337.85|2330.55|2337.5|2330.2|2338.9|2331.6|2336.34|2329.04|13
1733483820000|2024-12-06 11:17:00|2337.35|2330.05|2337.15|2329.85|2337.85|2330.55|2335.55|2328.25|27
1733483830000|2024-12-06 11:17:10|2336.95|2329.65|2338.5|2331.2|2338.95|2331.65|2336.6|2329.3|26
1733483840000|2024-12-06 11:17:20|2338.55|2331.25|2339.9|2332.6|2340|2332.7|2337.65|2330.35|33
1733483850000|2024-12-06 11:17:30|2339.42|2332.12|2338.5|2331.2|2340.2|2332.9|2337.53|2330.23|25
1733483860000|2024-12-06 11:17:40|2338.06|2330.76|2336.45|2329.15|2338.06|2330.76|2336.35|2329.05|27
1733483870000|2024-12-06 11:17:50|2336.65|2329.35|2339.9|2332.6|2339.9|2332.6|2336.65|2329.35|30
1733483880000|2024-12-06 11:18:00|2340|2332.7|2341|2333.7|2342.01|2334.71|2338.35|2331.05|26
1733483890000|2024-12-06 11:18:10|2340.8|2333.5|2341.55|2334.25|2343.15|2335.85|2339.95|2332.65|31
1733483900000|2024-12-06 11:18:20|2341.5|2334.2|2340.85|2333.55|2342.95|2335.65|2339.35|2332.05|28
1733483910000|2024-12-06 11:18:30|2340.8|2333.5|2340.9|2333.6|2341.45|2334.15|2339.8|2332.5|21
1733483920000|2024-12-06 11:18:40|2340.55|2333.25|2341.35|2334.05|2342.05|2334.75|2340.55|2333.25|5
1733483930000|2024-12-06 11:18:50|2341.15|2333.85|2341.95|2334.65|2343.15|2335.85|2340.4|2333.1|26
1733483940000|2024-12-06 11:19:00|2342.05|2334.75|2342|2334.7|2343|2335.7|2341.51|2334.21|9
1733483950000|2024-12-06 11:19:10|2342.65|2335.35|2341.05|2333.75|2342.95|2335.65|2340.4|2333.1|30
1733483960000|2024-12-06 11:19:20|2340.57|2333.27|2339.75|2332.45|2341.15|2333.85|2338.6|2331.3|20
1733483970000|2024-12-06 11:19:30|2339|2331.7|2340.99|2333.69|2340.99|2333.69|2337.35|2330.05|26
1733483980000|2024-12-06 11:19:40|2341.05|2333.75|2337.6|2330.3|2341.65|2334.35|2337.6|2330.3|24
1733483990000|2024-12-06 11:19:50|2337.82|2330.52|2337.35|2330.05|2338.2|2330.9|2337.35|2330.05|24
1733484000000|2024-12-06 11:20:00|2337.8|2330.5|2338.4|2331.1|2340.65|2333.35|2337.4|2330.1|26
1733484010000|2024-12-06 11:20:10|2338.55|2331.25|2341|2333.7|2341|2333.7|2338.2|2330.9|25
1733484020000|2024-12-06 11:20:20|2340|2332.7|2338.9|2331.6|2341.9|2334.6|2338.8|2331.5|20
1733484030000|2024-12-06 11:20:30|2338.65|2331.35|2336.75|2329.45|2339.5|2332.2|2336.15|2328.85|30
1733484040000|2024-12-06 11:20:40|2336.8|2329.5|2338.15|2330.85|2339.09|2331.79|2336.45|2329.15|25
1733484050000|2024-12-06 11:20:50|2337.95|2330.65|2337.05|2329.75|2338.95|2331.65|2336.53|2329.23|15
1733484060000|2024-12-06 11:21:00|2336.35|2329.05|2337.35|2330.05|2339.05|2331.75|2336.35|2329.05|24
1733484070000|2024-12-06 11:21:10|2337.4|2330.1|2337.8|2330.5|2339|2331.7|2336.8|2329.5|31
1733484080000|2024-12-06 11:21:20|2336.8|2329.5|2333.15|2325.85|2337.13|2329.83|2333.15|2325.85|34
1733484090000|2024-12-06 11:21:30|2333.95|2326.65|2335.18|2327.88|2335.55|2328.25|2332.75|2325.45|29
1733484100000|2024-12-06 11:21:40|2335.1|2327.8|2331.5|2324.2|2335.45|2328.15|2330.75|2323.45|33
1733484110000|2024-12-06 11:21:50|2331.6|2324.3|2333.15|2325.85|2333.15|2325.85|2331.25|2323.95|15
1733484120000|2024-12-06 11:22:00|2332.65|2325.35|2333.05|2325.75|2334.65|2327.35|2332.35|2325.05|25
1733484130000|2024-12-06 11:22:10|2332.6|2325.3|2329.4|2322.1|2333.16|2325.86|2328.25|2320.95|33
1733484140000|2024-12-06 11:22:20|2329.45|2322.15|2327.78|2320.48|2329.65|2322.35|2327.78|2320.48|16
1733484150000|2024-12-06 11:22:30|2327.99|2320.69|2327.85|2320.55|2329.17|2321.87|2327.65|2320.35|34
1733484160000|2024-12-06 11:22:40|2327.75|2320.45|2330.78|2323.48|2331.55|2324.25|2327.75|2320.45|26
1733484170000|2024-12-06 11:22:50|2330.84|2323.54|2333.73|2326.43|2334.16|2326.86|2330.55|2323.25|35
1733484180000|2024-12-06 11:23:00|2333.68|2326.38|2336.65|2329.35|2337.65|2330.35|2333.6|2326.3|30
1733484190000|2024-12-06 11:23:10|2337.8|2330.5|2336.15|2328.85|2337.8|2330.5|2334.4|2327.1|33
1733484200000|2024-12-06 11:23:20|2336.1|2328.8|2337.6|2330.3|2338|2330.7|2335.6|2328.3|32
1733484210000|2024-12-06 11:23:30|2338.01|2330.71|2341.14|2333.84|2341.14|2333.84|2338.01|2330.71|26
1733484220000|2024-12-06 11:23:40|2341.13|2333.83|2338.85|2331.55|2341.13|2333.83|2338.35|2331.05|31
1733484230000|2024-12-06 11:23:50|2338.88|2331.58|2339.65|2332.35|2340|2332.7|2338.5|2331.2|22
1733484240000|2024-12-06 11:24:00|2339.55|2332.25|2340.15|2332.85|2341.15|2333.85|2338.55|2331.25|28
1733484250000|2024-12-06 11:24:10|2338.65|2331.35|2340.4|2333.1|2340.4|2333.1|2337.7|2330.4|26
1733484260000|2024-12-06 11:24:20|2339.15|2331.85|2338.7|2331.4|2339.9|2332.6|2337.4|2330.1|31
1733484270000|2024-12-06 11:24:30|2338.8|2331.5|2339.1|2331.8|2340.4|2333.1|2338.5|2331.2|19
1733484280000|2024-12-06 11:24:40|2339.15|2331.85|2339.33|2332.03|2340.2|2332.9|2338.15|2330.85|33
1733484290000|2024-12-06 11:24:50|2339.32|2332.02|2336.52|2329.22|2339.32|2332.02|2335.6|2328.3|34
1733484300000|2024-12-06 11:25:00|2335.94|2328.64|2336.69|2329.39|2338.15|2330.85|2335.45|2328.15|32
1733484310000|2024-12-06 11:25:10|2336.75|2329.45|2336.4|2329.1|2338.23|2330.93|2336.4|2329.1|10
1733484320000|2024-12-06 11:25:20|2336.45|2329.15|2336.4|2329.1|2337.65|2330.35|2336.4|2329.1|17
1733484330000|2024-12-06 11:25:30|2337.26|2329.96|2337.65|2330.35|2339|2331.7|2336.35|2329.05|24
1733484340000|2024-12-06 11:25:40|2337.73|2330.43|2335.7|2328.4|2338.05|2330.75|2334.65|2327.35|31
1733484350000|2024-12-06 11:25:50|2334.9|2327.6|2336.15|2328.85|2338.2|2330.9|2334.9|2327.6|31
1733484360000|2024-12-06 11:26:00|2337.4|2330.1|2336.4|2329.1|2337.8|2330.5|2335.8|2328.5|29
1733484370000|2024-12-06 11:26:10|2337.3|2330|2336.6|2329.3|2338.05|2330.75|2335.5|2328.2|21
1733484380000|2024-12-06 11:26:20|2336.75|2329.45|2334.22|2326.92|2336.9|2329.6|2333.35|2326.05|28
1733484390000|2024-12-06 11:26:30|2333.35|2326.05|2334.52|2327.22|2335.29|2327.99|2333.15|2325.85|32
1733484400000|2024-12-06 11:26:40|2334.56|2327.26|2334.35|2327.05|2335.65|2328.35|2333.65|2326.35|28
1733484410000|2024-12-06 11:26:50|2334.4|2327.1|2336.8|2329.5|2336.8|2329.5|2334.35|2327.05|23
1733484420000|2024-12-06 11:27:00|2335.65|2328.35|2335.9|2328.6|2336.88|2329.58|2335.35|2328.05|29
1733484430000|2024-12-06 11:27:10|2335.7|2328.4|2337.4|2330.1|2338.65|2331.35|2335.65|2328.35|22
1733484440000|2024-12-06 11:27:20|2338.59|2331.29|2338.9|2331.6|2339.65|2332.35|2337.35|2330.05|15
1733484450000|2024-12-06 11:27:30|2338.78|2331.48|2337.35|2330.05|2339.15|2331.85|2336.55|2329.25|14
1733484460000|2024-12-06 11:27:40|2337.65|2330.35|2338.7|2331.4|2339.15|2331.85|2337.35|2330.05|29
1733484470000|2024-12-06 11:27:50|2338.65|2331.35|2336.4|2329.1|2338.65|2331.35|2336.4|2329.1|37
1733484480000|2024-12-06 11:28:00|2336.45|2329.15|2336.37|2329.07|2338.15|2330.85|2335.75|2328.45|33
1733484490000|2024-12-06 11:28:10|2336.53|2329.23|2334.55|2327.25|2337|2329.7|2334.55|2327.25|28
1733484500000|2024-12-06 11:28:20|2334.6|2327.3|2336.25|2328.95|2336.6|2329.3|2334.4|2327.1|35
1733484510000|2024-12-06 11:28:30|2336.35|2329.05|2335.35|2328.05|2336.7|2329.4|2335.35|2328.05|30
1733484520000|2024-12-06 11:28:40|2336.11|2328.81|2334.65|2327.35|2336.6|2329.3|2334.6|2327.3|33
1733484530000|2024-12-06 11:28:50|2334.95|2327.65|2337.59|2330.29|2337.59|2330.29|2334.95|2327.65|32
1733484540000|2024-12-06 11:29:00|2337.6|2330.3|2336.4|2329.1|2337.6|2330.3|2334.8|2327.5|37
1733484550000|2024-12-06 11:29:10|2336.25|2328.95|2336.4|2329.1|2337.35|2330.05|2336.05|2328.75|30
1733484560000|2024-12-06 11:29:20|2336.45|2329.15|2338.75|2331.45|2338.75|2331.45|2336.35|2329.05|23
1733484570000|2024-12-06 11:29:30|2338.78|2331.48|2336.4|2329.1|2339|2331.7|2336.4|2329.1|22
1733484580000|2024-12-06 11:29:40|2337.15|2329.85|2337.86|2330.56|2338.2|2330.9|2336.32|2329.02|30
1733484590000|2024-12-06 11:29:50|2337|2329.7|2338.15|2330.85|2338.2|2330.9|2336.2|2328.9|38
1733484600000|2024-12-06 11:30:00|2338.05|2330.75|2336.55|2329.25|2338.35|2331.05|2336.4|2329.1|32
1733484610000|2024-12-06 11:30:10|2336.37|2329.07|2334.65|2327.35|2336.55|2329.25|2333.75|2326.45|22
1733484620000|2024-12-06 11:30:20|2335.65|2328.35|2335.4|2328.1|2336.95|2329.65|2334.65|2327.35|23
1733484630000|2024-12-06 11:30:30|2335.5|2328.2|2337.65|2330.35|2338.15|2330.85|2335.35|2328.05|23
1733484640000|2024-12-06 11:30:40|2337.15|2329.85|2337.4|2330.1|2338.05|2330.75|2336.35|2329.05|28
1733484650000|2024-12-06 11:30:50|2338.65|2331.35|2334.65|2327.35|2338.65|2331.35|2334.05|2326.75|31
1733484660000|2024-12-06 11:31:00|2333.9|2326.6|2335.75|2328.45|2336.69|2329.39|2333.1|2325.8|33
1733484670000|2024-12-06 11:31:10|2335.7|2328.4|2337.65|2330.35|2339|2331.7|2335.7|2328.4|33
1733484680000|2024-12-06 11:31:20|2335.85|2328.55|2338.7|2331.4|2341|2333.7|2335.8|2328.5|36
1733484690000|2024-12-06 11:31:30|2338.5|2331.2|2337.52|2330.22|2340.15|2332.85|2336.75|2329.45|24
1733484700000|2024-12-06 11:31:40|2338|2330.7|2333.93|2326.63|2338|2330.7|2333.6|2326.3|37
1733484710000|2024-12-06 11:31:50|2333.95|2326.65|2335.15|2327.85|2335.15|2327.85|2332.4|2325.1|32
1733484720000|2024-12-06 11:32:00|2334.35|2327.05|2332.53|2325.23|2335|2327.7|2331.4|2324.1|29
1733484730000|2024-12-06 11:32:10|2331|2323.7|2330.5|2323.2|2333.03|2325.73|2329.35|2322.05|28
1733484740000|2024-12-06 11:32:20|2329|2321.7|2331.57|2324.27|2331.95|2324.65|2328.53|2321.23|31
1733484750000|2024-12-06 11:32:30|2332.23|2324.93|2335|2327.7|2337.15|2329.85|2331.84|2324.54|36
1733484760000|2024-12-06 11:32:40|2335.15|2327.85|2331.75|2324.45|2336.15|2328.85|2331.75|2324.45|29
1733484770000|2024-12-06 11:32:50|2331.7|2324.4|2331.93|2324.63|2334.15|2326.85|2331.52|2324.22|32
1733484780000|2024-12-06 11:33:00|2331.75|2324.45|2333.19|2325.89|2333.79|2326.49|2331.05|2323.75|30
1733484790000|2024-12-06 11:33:10|2332.8|2325.5|2331.68|2324.38|2334.15|2326.85|2331.56|2324.26|29
1733484800000|2024-12-06 11:33:20|2332.29|2324.99|2331.8|2324.5|2332.47|2325.17|2331.4|2324.1|29
1733484810000|2024-12-06 11:33:30|2331.7|2324.4|2333|2325.7|2334.05|2326.75|2331.65|2324.35|25
1733484820000|2024-12-06 11:33:40|2332.66|2325.36|2333.7|2326.4|2333.73|2326.43|2332.35|2325.05|30
1733484830000|2024-12-06 11:33:50|2334.12|2326.82|2335.65|2328.35|2335.8|2328.5|2332.6|2325.3|33
1733484840000|2024-12-06 11:34:00|2334.95|2327.65|2333.85|2326.55|2334.95|2327.65|2333.25|2325.95|37
1733484850000|2024-12-06 11:34:10|2333.68|2326.38|2334.25|2326.95|2335.05|2327.75|2332.75|2325.45|35
1733484860000|2024-12-06 11:34:20|2334.64|2327.34|2337.45|2330.15|2338|2330.7|2334.55|2327.25|33
1733484870000|2024-12-06 11:34:30|2337.2|2329.9|2337.85|2330.55|2338.15|2330.85|2336.4|2329.1|24
1733484880000|2024-12-06 11:34:40|2336.83|2329.53|2336.55|2329.25|2337.65|2330.35|2335.55|2328.25|26
1733484890000|2024-12-06 11:34:50|2336.45|2329.15|2338.6|2331.3|2338.95|2331.65|2336.35|2329.05|22
1733484900000|2024-12-06 11:35:00|2338.1|2330.8|2337.95|2330.65|2339.15|2331.85|2336.5|2329.2|31
1733484910000|2024-12-06 11:35:10|2338.7|2331.4|2336.55|2329.25|2339.2|2331.9|2336.55|2329.25|34
1733484920000|2024-12-06 11:35:20|2337.6|2330.3|2338.35|2331.05|2339.58|2332.28|2336.7|2329.4|35
1733484930000|2024-12-06 11:35:30|2338.95|2331.65|2337.5|2330.2|2339.65|2332.35|2336.35|2329.05|28
1733484940000|2024-12-06 11:35:40|2336.6|2329.3|2336.47|2329.17|2337.4|2330.1|2335.35|2328.05|31
1733484950000|2024-12-06 11:35:50|2336.43|2329.13|2337.18|2329.88|2337.47|2330.17|2335.55|2328.25|29
1733484960000|2024-12-06 11:36:00|2336.35|2329.05|2337.15|2329.85|2337.86|2330.56|2335.75|2328.45|23
1733484970000|2024-12-06 11:36:10|2336.95|2329.65|2337.15|2329.85|2337.7|2330.4|2336.35|2329.05|31
1733484980000|2024-12-06 11:36:20|2337.75|2330.45|2334.23|2326.93|2338.15|2330.85|2334.15|2326.85|31
1733484990000|2024-12-06 11:36:30|2334.45|2327.15|2331.4|2324.1|2334.65|2327.35|2331.4|2324.1|22
1733485000000|2024-12-06 11:36:40|2331.65|2324.35|2332.05|2324.75|2332.65|2325.35|2330.85|2323.55|21
1733485010000|2024-12-06 11:36:50|2331.61|2324.31|2332.61|2325.31|2334.65|2327.35|2331.5|2324.2|24
1733485020000|2024-12-06 11:37:00|2332.64|2325.34|2333.5|2326.2|2334.9|2327.6|2332.35|2325.05|30
1733485030000|2024-12-06 11:37:10|2332.75|2325.45|2334.9|2327.6|2334.9|2327.6|2332.5|2325.2|29
1733485040000|2024-12-06 11:37:20|2335.05|2327.75|2334.15|2326.85|2336.9|2329.6|2334.15|2326.85|12
1733485050000|2024-12-06 11:37:30|2333.75|2326.45|2335.8|2328.5|2335.8|2328.5|2333.75|2326.45|22
1733485060000|2024-12-06 11:37:40|2335.03|2327.73|2337.05|2329.75|2338.05|2330.75|2334.96|2327.66|27
1733485070000|2024-12-06 11:37:50|2336.57|2329.27|2338.21|2330.91|2338.21|2330.91|2336.35|2329.05|19
1733485080000|2024-12-06 11:38:00|2338.22|2330.92|2338.65|2331.35|2339.53|2332.23|2337.4|2330.1|21
1733485090000|2024-12-06 11:38:10|2338.15|2330.85|2337.95|2330.65|2338.25|2330.95|2337.4|2330.1|18
1733485100000|2024-12-06 11:38:20|2338.1|2330.8|2339.95|2332.65|2340.9|2333.6|2338.1|2330.8|30
1733485110000|2024-12-06 11:38:30|2339.55|2332.25|2338.85|2331.55|2340.65|2333.35|2338.4|2331.1|26
1733485120000|2024-12-06 11:38:40|2339.1|2331.8|2339.65|2332.35|2340.65|2333.35|2339.1|2331.8|23
1733485130000|2024-12-06 11:38:50|2339.35|2332.05|2339.73|2332.43|2340.25|2332.95|2338.6|2331.3|18
1733485140000|2024-12-06 11:39:00|2339.69|2332.39|2337.4|2330.1|2339.69|2332.39|2336.35|2329.05|23
1733485150000|2024-12-06 11:39:10|2338.8|2331.5|2338.5|2331.2|2338.82|2331.52|2337.4|2330.1|31
1733485160000|2024-12-06 11:39:20|2338.55|2331.25|2335.13|2327.83|2338.65|2331.35|2335.13|2327.83|22
1733485170000|2024-12-06 11:39:30|2334.89|2327.59|2335.15|2327.85|2336.65|2329.35|2334.35|2327.05|26
1733485180000|2024-12-06 11:39:40|2334.8|2327.5|2336.97|2329.67|2338.05|2330.75|2334.8|2327.5|26
1733485190000|2024-12-06 11:39:50|2336.95|2329.65|2338.35|2331.05|2338.35|2331.05|2335.95|2328.65|28
1733485200000|2024-12-06 11:40:00|2337.8|2330.5|2337.15|2329.85|2337.8|2330.5|2336.3|2329|22
1733485210000|2024-12-06 11:40:10|2336.58|2329.28|2330.8|2323.5|2336.65|2329.35|2330.8|2323.5|33
1733485220000|2024-12-06 11:40:20|2331|2323.7|2333.4|2326.1|2333.65|2326.35|2330.65|2323.35|34
1733485230000|2024-12-06 11:40:30|2333.9|2326.6|2333.95|2326.65|2334.15|2326.85|2332.5|2325.2|32
1733485240000|2024-12-06 11:40:40|2334.05|2326.75|2333.63|2326.33|2334.05|2326.75|2332.65|2325.35|29
1733485250000|2024-12-06 11:40:50|2333.3|2326|2334.6|2327.3|2335.25|2327.95|2332.8|2325.5|32
1733485260000|2024-12-06 11:41:00|2334.55|2327.25|2333.65|2326.35|2335.35|2328.05|2333.35|2326.05|32
1733485270000|2024-12-06 11:41:10|2334.3|2327|2334.45|2327.15|2336.25|2328.95|2333.65|2326.35|38
1733485280000|2024-12-06 11:41:20|2334.4|2327.1|2333.1|2325.8|2334.4|2327.1|2332.5|2325.2|28
1733485290000|2024-12-06 11:41:30|2333.15|2325.85|2330.15|2322.85|2333.29|2325.99|2330.15|2322.85|27
1733485300000|2024-12-06 11:41:40|2331.6|2324.3|2330.17|2322.87|2332.15|2324.85|2330.15|2322.85|31
1733485310000|2024-12-06 11:41:50|2330.8|2323.5|2328.73|2321.43|2330.87|2323.57|2327.45|2320.15|33
1733485320000|2024-12-06 11:42:00|2328.71|2321.41|2327.58|2320.28|2328.97|2321.67|2326.5|2319.2|27
1733485330000|2024-12-06 11:42:10|2326.5|2319.2|2325.69|2318.39|2328.4|2321.1|2325.35|2318.05|32
1733485340000|2024-12-06 11:42:20|2325.65|2318.35|2327.69|2320.39|2328.24|2320.94|2325.65|2318.35|24
1733485350000|2024-12-06 11:42:30|2327.95|2320.65|2327.35|2320.05|2328.6|2321.3|2327.05|2319.75|34
1733485360000|2024-12-06 11:42:40|2328.25|2320.95|2327.5|2320.2|2329.15|2321.85|2326.4|2319.1|34
1733485370000|2024-12-06 11:42:50|2327.45|2320.15|2324.72|2317.42|2327.6|2320.3|2324.65|2317.35|35
1733485380000|2024-12-06 11:43:00|2325.1|2317.8|2327|2319.7|2327|2319.7|2324.6|2317.3|35
1733485390000|2024-12-06 11:43:10|2326.95|2319.65|2327.15|2319.85|2328.25|2320.95|2326.15|2318.85|31
1733485400000|2024-12-06 11:43:20|2327.24|2319.94|2325.65|2318.35|2328.15|2320.85|2325.4|2318.1|34
1733485410000|2024-12-06 11:43:30|2325.6|2318.3|2326.65|2319.35|2327.65|2320.35|2325.6|2318.3|15
1733485420000|2024-12-06 11:43:40|2326.4|2319.1|2328|2320.7|2328.85|2321.55|2326.4|2319.1|22
1733485430000|2024-12-06 11:43:50|2328.68|2321.38|2328.77|2321.47|2329.48|2322.18|2327.6|2320.3|33
1733485440000|2024-12-06 11:44:00|2328.69|2321.39|2326.45|2319.15|2328.95|2321.65|2325.15|2317.85|28
1733485450000|2024-12-06 11:44:10|2325.15|2317.85|2322.75|2315.45|2326.55|2319.25|2322.75|2315.45|24
1733485460000|2024-12-06 11:44:20|2322.8|2315.5|2321.65|2314.35|2323.5|2316.2|2321.56|2314.26|15
1733485470000|2024-12-06 11:44:30|2321.15|2313.85|2321.7|2314.4|2322.65|2315.35|2320.34|2313.04|32
1733485480000|2024-12-06 11:44:40|2321.43|2314.13|2318.8|2311.5|2321.7|2314.4|2318.8|2311.5|24
1733485490000|2024-12-06 11:44:50|2318.7|2311.4|2319.9|2312.6|2321.15|2313.85|2318.5|2311.2|17
1733485500000|2024-12-06 11:45:00|2319.85|2312.55|2319.55|2312.25|2319.85|2312.55|2317.6|2310.3|26
1733485510000|2024-12-06 11:45:10|2319.85|2312.55|2319.3|2312|2319.85|2312.55|2317.7|2310.4|26
1733485520000|2024-12-06 11:45:20|2319.22|2311.92|2321.94|2314.64|2323.1|2315.8|2319.22|2311.92|35
1733485530000|2024-12-06 11:45:30|2322.02|2314.72|2326.08|2318.78|2326.22|2318.92|2321.89|2314.59|31
1733485540000|2024-12-06 11:45:40|2326.12|2318.82|2324.55|2317.25|2326.85|2319.55|2322.75|2315.45|29
1733485550000|2024-12-06 11:45:50|2324.27|2316.97|2324.17|2316.87|2324.85|2317.55|2322.35|2315.05|27
1733485560000|2024-12-06 11:46:00|2323.7|2316.4|2321.85|2314.55|2324.05|2316.75|2321.14|2313.84|38
1733485570000|2024-12-06 11:46:10|2321.65|2314.35|2320.4|2313.1|2323.1|2315.8|2320.35|2313.05|28
1733485580000|2024-12-06 11:46:20|2320.6|2313.3|2319.35|2312.05|2321.75|2314.45|2319.28|2311.98|27
1733485590000|2024-12-06 11:46:30|2320.85|2313.55|2321.65|2314.35|2321.65|2314.35|2319.35|2312.05|28
1733485600000|2024-12-06 11:46:40|2321.5|2314.2|2320.42|2313.12|2321.57|2314.27|2319.35|2312.05|35
1733485610000|2024-12-06 11:46:50|2319.6|2312.3|2318.63|2311.33|2320.95|2313.65|2318.4|2311.1|30
1733485620000|2024-12-06 11:47:00|2318.9|2311.6|2322.72|2315.42|2323.17|2315.87|2318.9|2311.6|35
1733485630000|2024-12-06 11:47:10|2322.68|2315.38|2325.45|2318.15|2325.95|2318.65|2322.35|2315.05|35
1733485640000|2024-12-06 11:47:20|2325.15|2317.85|2326|2318.7|2327.19|2319.89|2323.9|2316.6|34
1733485650000|2024-12-06 11:47:30|2325.91|2318.61|2324.6|2317.3|2326.55|2319.25|2323.35|2316.05|33
1733485660000|2024-12-06 11:47:40|2324.5|2317.2|2326.45|2319.15|2326.65|2319.35|2324.35|2317.05|30
1733485670000|2024-12-06 11:47:50|2326.55|2319.25|2326.45|2319.15|2328|2320.7|2324.8|2317.5|31
1733485680000|2024-12-06 11:48:00|2327.7|2320.4|2324.67|2317.37|2327.8|2320.5|2324.67|2317.37|37
1733485690000|2024-12-06 11:48:10|2324.89|2317.59|2325.1|2317.8|2325.8|2318.5|2323.6|2316.3|27
1733485700000|2024-12-06 11:48:20|2324.6|2317.3|2324.53|2317.23|2325.85|2318.55|2323.3|2316|31
1733485710000|2024-12-06 11:48:30|2324.67|2317.37|2324.82|2317.52|2325.85|2318.55|2324.1|2316.8|34
1733485720000|2024-12-06 11:48:40|2324.55|2317.25|2325.57|2318.27|2327.2|2319.9|2324.55|2317.25|34
1733485730000|2024-12-06 11:48:50|2325.85|2318.55|2324.7|2317.4|2326.45|2319.15|2323.7|2316.4|38
1733485740000|2024-12-06 11:49:00|2324.65|2317.35|2326.9|2319.6|2327.51|2320.21|2324.55|2317.25|32
1733485750000|2024-12-06 11:49:10|2326.95|2319.65|2328.55|2321.25|2330.2|2322.9|2326.9|2319.6|36
1733485760000|2024-12-06 11:49:20|2330.17|2322.87|2328.4|2321.1|2330.17|2322.87|2328.35|2321.05|22
1733485770000|2024-12-06 11:49:30|2328.5|2321.2|2328.75|2321.45|2329.7|2322.4|2327.35|2320.05|24
1733485780000|2024-12-06 11:49:40|2328.8|2321.5|2329.71|2322.41|2330.7|2323.4|2328.6|2321.3|23
1733485790000|2024-12-06 11:49:50|2329.72|2322.42|2330.75|2323.45|2330.8|2323.5|2329.35|2322.05|20
1733485800000|2024-12-06 11:50:00|2330.6|2323.3|2326.57|2319.27|2331.15|2323.85|2326.57|2319.27|33
1733485810000|2024-12-06 11:50:10|2326.35|2319.05|2327.93|2320.63|2329.85|2322.55|2326.35|2319.05|31
1733485820000|2024-12-06 11:50:20|2327.85|2320.55|2327.65|2320.35|2328.65|2321.35|2326.4|2319.1|32
1733485830000|2024-12-06 11:50:30|2328.7|2321.4|2326.2|2318.9|2328.7|2321.4|2325.45|2318.15|26
1733485840000|2024-12-06 11:50:40|2326.23|2318.93|2328.95|2321.65|2328.95|2321.65|2326.08|2318.78|17
1733485850000|2024-12-06 11:50:50|2328.68|2321.38|2329.51|2322.21|2329.75|2322.45|2327.75|2320.45|32
1733485860000|2024-12-06 11:51:00|2329.8|2322.5|2329.3|2322|2329.8|2322.5|2328.65|2321.35|21
1733485870000|2024-12-06 11:51:10|2329.85|2322.55|2329.19|2321.89|2329.85|2322.55|2328.35|2321.05|22
1733485880000|2024-12-06 11:51:20|2330|2322.7|2330.65|2323.35|2331.25|2323.95|2329.15|2321.85|18
1733485890000|2024-12-06 11:51:30|2330.9|2323.6|2331.25|2323.95|2331.35|2324.05|2328.67|2321.37|31
1733485900000|2024-12-06 11:51:40|2330.95|2323.65|2329.64|2322.34|2331.3|2324|2329.35|2322.05|24
1733485910000|2024-12-06 11:51:50|2329.61|2322.31|2328.65|2321.35|2329.95|2322.65|2328.65|2321.35|19
1733485920000|2024-12-06 11:52:00|2329.17|2321.87|2329.9|2322.6|2329.9|2322.6|2328.16|2320.86|31
1733485930000|2024-12-06 11:52:10|2330.25|2322.95|2330.31|2323.01|2331.2|2323.9|2329|2321.7|34
1733485940000|2024-12-06 11:52:20|2330.86|2323.56|2331.45|2324.15|2331.45|2324.15|2330.28|2322.98|35
1733485950000|2024-12-06 11:52:30|2330.5|2323.2|2329.37|2322.07|2330.75|2323.45|2328.35|2321.05|37
1733485960000|2024-12-06 11:52:40|2329.94|2322.64|2330.18|2322.88|2330.8|2323.5|2329.15|2321.85|12
1733485970000|2024-12-06 11:52:50|2329.65|2322.35|2330.92|2323.62|2331.03|2323.73|2329.15|2321.85|29
1733485980000|2024-12-06 11:53:00|2330.84|2323.54|2330.4|2323.1|2330.84|2323.54|2328.75|2321.45|33
1733485990000|2024-12-06 11:53:10|2330.45|2323.15|2330.6|2323.3|2331.84|2324.54|2329.9|2322.6|27
1733486000000|2024-12-06 11:53:20|2331.85|2324.55|2329.15|2321.85|2331.85|2324.55|2329.15|2321.85|32
1733486010000|2024-12-06 11:53:30|2328.35|2321.05|2330.6|2323.3|2331.15|2323.85|2328.35|2321.05|23
1733486020000|2024-12-06 11:53:40|2330.55|2323.25|2331.25|2323.95|2331.95|2324.65|2329.5|2322.2|17
1733486030000|2024-12-06 11:53:50|2331.3|2324|2331.35|2324.05|2332.8|2325.5|2331.3|2324|19
1733486040000|2024-12-06 11:54:00|2331.45|2324.15|2331.78|2324.48|2333.2|2325.9|2331.35|2324.05|23
1733486050000|2024-12-06 11:54:10|2331.74|2324.44|2331.57|2324.27|2332.75|2325.45|2331.43|2324.13|24
1733486060000|2024-12-06 11:54:20|2331.63|2324.33|2330.5|2323.2|2331.8|2324.5|2329.7|2322.4|28
1733486070000|2024-12-06 11:54:30|2330.32|2323.02|2329.04|2321.74|2330.65|2323.35|2328.03|2320.73|24
1733486080000|2024-12-06 11:54:40|2328.95|2321.65|2329.35|2322.05|2329.68|2322.38|2328.6|2321.3|26
1733486090000|2024-12-06 11:54:50|2329.4|2322.1|2329.65|2322.35|2330.85|2323.55|2328.95|2321.65|24
1733486100000|2024-12-06 11:55:00|2330.44|2323.14|2331.65|2324.35|2333.3|2326|2329.2|2321.9|20
1733486110000|2024-12-06 11:55:10|2331.35|2324.05|2332.65|2325.35|2332.8|2325.5|2331.35|2324.05|17
1733486120000|2024-12-06 11:55:20|2333.75|2326.45|2332|2324.7|2334.5|2327.2|2331.45|2324.15|29
1733486130000|2024-12-06 11:55:30|2331.95|2324.65|2331.39|2324.09|2332.25|2324.95|2330.95|2323.65|25
1733486140000|2024-12-06 11:55:40|2331.84|2324.54|2331.15|2323.85|2332.37|2325.07|2331.15|2323.85|26
1733486150000|2024-12-06 11:55:50|2331.25|2323.95|2330.95|2323.65|2332.1|2324.8|2330.95|2323.65|17
1733486160000|2024-12-06 11:56:00|2331.4|2324.1|2332.5|2325.2|2332.8|2325.5|2331.15|2323.85|27
1733486170000|2024-12-06 11:56:10|2332.6|2325.3|2334.14|2326.84|2334.17|2326.87|2332.3|2325|32
1733486180000|2024-12-06 11:56:20|2334.09|2326.79|2333.9|2326.6|2334.85|2327.55|2333.25|2325.95|29
1733486190000|2024-12-06 11:56:30|2334.83|2327.53|2334.75|2327.45|2336.18|2328.88|2334.6|2327.3|28
1733486200000|2024-12-06 11:56:40|2334.7|2327.4|2333.65|2326.35|2334.8|2327.5|2332.4|2325.1|22
1733486210000|2024-12-06 11:56:50|2333.35|2326.05|2332.65|2325.35|2335.15|2327.85|2332.65|2325.35|17
1733486220000|2024-12-06 11:57:00|2332.15|2324.85|2329.63|2322.33|2332.75|2325.45|2329.57|2322.27|28
1733486230000|2024-12-06 11:57:10|2329.88|2322.58|2330.64|2323.34|2331.55|2324.25|2327.7|2320.4|33
1733486240000|2024-12-06 11:57:20|2330.85|2323.55|2329.95|2322.65|2331.1|2323.8|2328.5|2321.2|33
1733486250000|2024-12-06 11:57:30|2330|2322.7|2331.55|2324.25|2333.15|2325.85|2330|2322.7|28
1733486260000|2024-12-06 11:57:40|2331.7|2324.4|2332.75|2325.45|2333.05|2325.75|2331.5|2324.2|28
1733486270000|2024-12-06 11:57:50|2332.73|2325.43|2333.22|2325.92|2333.87|2326.57|2331.65|2324.35|28
1733486280000|2024-12-06 11:58:00|2333.45|2326.15|2334.82|2327.52|2335.8|2328.5|2332.68|2325.38|22
1733486290000|2024-12-06 11:58:10|2334.95|2327.65|2334.9|2327.6|2337.87|2330.57|2334.9|2327.6|37
1733486300000|2024-12-06 11:58:20|2335.32|2328.02|2335.68|2328.38|2336.3|2329|2334.8|2327.5|23
1733486310000|2024-12-06 11:58:30|2336.03|2328.73|2336.09|2328.79|2337|2329.7|2334.6|2327.3|24
1733486320000|2024-12-06 11:58:40|2336.4|2329.1|2336.55|2329.25|2337.65|2330.35|2335.68|2328.38|30
1733486330000|2024-12-06 11:58:50|2336.56|2329.26|2336.71|2329.41|2337.8|2330.5|2336.15|2328.85|35
1733486340000|2024-12-06 11:59:00|2337.81|2330.51|2335.34|2328.04|2337.81|2330.51|2335.34|2328.04|36
1733486350000|2024-12-06 11:59:10|2335.37|2328.07|2334.95|2327.65|2335.85|2328.55|2334.52|2327.22|37
1733486360000|2024-12-06 11:59:20|2334.8|2327.5|2334.65|2327.35|2335.7|2328.4|2334.55|2327.25|32
1733486370000|2024-12-06 11:59:30|2335.7|2328.4|2335.79|2328.49|2336.25|2328.95|2335.05|2327.75|27
1733486380000|2024-12-06 11:59:40|2335.74|2328.44|2334.3|2327|2335.9|2328.6|2334.3|2327|28
1733486390000|2024-12-06 11:59:50|2334.25|2326.95|2333.55|2326.25|2334.95|2327.65|2333.55|2326.25|37
1733486400000|2024-12-06 12:00:00|2333.6|2326.3|2333|2325.7|2333.8|2326.5|2331.65|2324.35|39
1733486410000|2024-12-06 12:00:10|2332.98|2325.68|2333.45|2326.15|2334.1|2326.8|2332.45|2325.15|35
1733486420000|2024-12-06 12:00:20|2333.66|2326.36|2332.71|2325.41|2333.66|2326.36|2332.43|2325.13|34
1733486430000|2024-12-06 12:00:30|2333.15|2325.85|2332.8|2325.5|2334.2|2326.9|2332.75|2325.45|35
1733486440000|2024-12-06 12:00:40|2333.8|2326.5|2333.11|2325.81|2333.8|2326.5|2332.12|2324.82|39
1733486450000|2024-12-06 12:00:50|2332.81|2325.51|2333.33|2326.03|2334.45|2327.15|2332.6|2325.3|36
1733486460000|2024-12-06 12:01:00|2333.36|2326.06|2334.6|2327.3|2335.67|2328.37|2332.35|2325.05|33
1733486470000|2024-12-06 12:01:10|2335.5|2328.2|2335.51|2328.21|2335.7|2328.4|2333.8|2326.5|35
1733486480000|2024-12-06 12:01:20|2335.52|2328.22|2336.52|2329.22|2336.87|2329.57|2335.43|2328.13|18
1733486490000|2024-12-06 12:01:30|2336.86|2329.56|2336.74|2329.44|2336.92|2329.62|2335.45|2328.15|9
1733486500000|2024-12-06 12:01:40|2336.78|2329.48|2338.29|2330.99|2339.15|2331.85|2336.4|2329.1|29
1733486510000|2024-12-06 12:01:50|2337.57|2330.27|2338.25|2330.95|2338.9|2331.6|2337.57|2330.27|25
1733486520000|2024-12-06 12:02:00|2338.35|2331.05|2340.35|2333.05|2340.35|2333.05|2338.35|2331.05|25
1733486530000|2024-12-06 12:02:10|2340.15|2332.85|2342.15|2334.85|2342.15|2334.85|2339.73|2332.43|27
1733486540000|2024-12-06 12:02:20|2342.1|2334.8|2342.5|2335.2|2342.7|2335.4|2341|2333.7|27
1733486550000|2024-12-06 12:02:30|2342.48|2335.18|2343.82|2336.52|2343.82|2336.52|2341.45|2334.15|27
1733486560000|2024-12-06 12:02:40|2344.78|2337.48|2346.7|2339.4|2346.9|2339.6|2343.45|2336.15|35
1733486570000|2024-12-06 12:02:50|2346.6|2339.3|2348.95|2341.65|2348.95|2341.65|2346.5|2339.2|26
1733486580000|2024-12-06 12:03:00|2349|2341.7|2349.4|2342.1|2350.19|2342.89|2347.3|2340|31
1733486590000|2024-12-06 12:03:10|2349.41|2342.11|2350|2342.7|2350.2|2342.9|2348.8|2341.5|30
1733486600000|2024-12-06 12:03:20|2349.8|2342.5|2348.05|2340.75|2350.3|2343|2348.05|2340.75|27
1733486610000|2024-12-06 12:03:30|2347.4|2340.1|2348.56|2341.26|2349.75|2342.45|2347.4|2340.1|32
1733486620000|2024-12-06 12:03:40|2348.51|2341.21|2346.65|2339.35|2349.45|2342.15|2345.85|2338.55|36
1733486630000|2024-12-06 12:03:50|2345.65|2338.35|2346.95|2339.65|2347.2|2339.9|2345.45|2338.15|25
1733486640000|2024-12-06 12:04:00|2347.05|2339.75|2346.5|2339.2|2347.85|2340.55|2346.15|2338.85|31
1733486650000|2024-12-06 12:04:10|2346.61|2339.31|2348.8|2341.5|2349.1|2341.8|2346.3|2339|29
1733486660000|2024-12-06 12:04:20|2349.95|2342.65|2349.29|2341.99|2349.95|2342.65|2348.35|2341.05|20
1733486670000|2024-12-06 12:04:30|2349.15|2341.85|2348.15|2340.85|2350.35|2343.05|2347.3|2340|19
1733486680000|2024-12-06 12:04:40|2348.7|2341.4|2348.55|2341.25|2349.15|2341.85|2347.65|2340.35|31
1733486690000|2024-12-06 12:04:50|2348.65|2341.35|2348.15|2340.85|2349.1|2341.8|2347.85|2340.55|21
1733486700000|2024-12-06 12:05:00|2349.05|2341.75|2347.65|2340.35|2349.25|2341.95|2347.3|2340|21
1733486710000|2024-12-06 12:05:10|2347.3|2340|2350.3|2343|2350.3|2343|2347.3|2340|22
1733486720000|2024-12-06 12:05:20|2350.4|2343.1|2351.5|2344.2|2352.65|2345.35|2350.4|2343.1|17
1733486730000|2024-12-06 12:05:30|2351.15|2343.85|2350.6|2343.3|2352.21|2344.91|2350.3|2343|24
1733486740000|2024-12-06 12:05:40|2350.75|2343.45|2350.35|2343.05|2351.3|2344|2349.55|2342.25|25
1733486750000|2024-12-06 12:05:50|2350.17|2342.87|2346.76|2339.46|2350.25|2342.95|2345.85|2338.55|33
1733486760000|2024-12-06 12:06:00|2346.81|2339.51|2348.55|2341.25|2349.45|2342.15|2346.3|2339|34
1733486770000|2024-12-06 12:06:10|2348.66|2341.36|2348.71|2341.41|2350.11|2342.81|2347.95|2340.65|24
1733486780000|2024-12-06 12:06:20|2348.74|2341.44|2349.45|2342.15|2350.16|2342.86|2347.65|2340.35|20
1733486790000|2024-12-06 12:06:30|2350.8|2343.5|2349.5|2342.2|2351.65|2344.35|2349|2341.7|19
1733486800000|2024-12-06 12:06:40|2349.35|2342.05|2351.04|2343.74|2351.9|2344.6|2349.3|2342|25
1733486810000|2024-12-06 12:06:50|2350.9|2343.6|2349.75|2342.45|2351.65|2344.35|2349.6|2342.3|26
1733486820000|2024-12-06 12:07:00|2349.9|2342.6|2349.9|2342.6|2351.65|2344.35|2349.45|2342.15|18
1733486830000|2024-12-06 12:07:10|2349.85|2342.55|2348.15|2340.85|2350.8|2343.5|2347.65|2340.35|26
1733486840000|2024-12-06 12:07:20|2348.27|2340.97|2350.05|2342.75|2350.05|2342.75|2348.15|2340.85|19
1733486850000|2024-12-06 12:07:30|2349.95|2342.65|2351.85|2344.55|2352.05|2344.75|2349.65|2342.35|27
1733486860000|2024-12-06 12:07:40|2351.95|2344.65|2351.63|2344.33|2352.8|2345.5|2350.85|2343.55|22
1733486870000|2024-12-06 12:07:50|2351.7|2344.4|2351.45|2344.15|2351.95|2344.65|2351.39|2344.09|15
1733486880000|2024-12-06 12:08:00|2351.15|2343.85|2352.07|2344.77|2352.58|2345.28|2351.15|2343.85|19
1733486890000|2024-12-06 12:08:10|2352.12|2344.82|2353.05|2345.75|2353.2|2345.9|2350.8|2343.5|22
1733486900000|2024-12-06 12:08:20|2351.4|2344.1|2352.5|2345.2|2352.5|2345.2|2351.4|2344.1|7
1733486910000|2024-12-06 12:08:30|2352.61|2345.31|2354.05|2346.75|2354.2|2346.9|2352.45|2345.15|19
1733486920000|2024-12-06 12:08:40|2352.65|2345.35|2353.17|2345.87|2353.8|2346.5|2352.53|2345.23|23
1733486930000|2024-12-06 12:08:50|2353.16|2345.86|2352.5|2345.2|2353.17|2345.87|2352.05|2344.75|28
1733486940000|2024-12-06 12:09:00|2352.55|2345.25|2354.38|2347.08|2354.56|2347.26|2352.35|2345.05|24
1733486950000|2024-12-06 12:09:10|2353.6|2346.3|2355.05|2347.75|2356|2348.7|2353.45|2346.15|22
1733486960000|2024-12-06 12:09:20|2354.45|2347.15|2359.64|2352.34|2359.64|2352.34|2354.45|2347.15|29
1733486970000|2024-12-06 12:09:30|2359.85|2352.55|2359.95|2352.65|2361.2|2353.9|2359|2351.7|27
1733486980000|2024-12-06 12:09:40|2359.35|2352.05|2360.05|2352.75|2360.05|2352.75|2359.15|2351.85|18
1733486990000|2024-12-06 12:09:50|2359.53|2352.23|2359.4|2352.1|2361.55|2354.25|2359.35|2352.05|14
1733487000000|2024-12-06 12:10:00|2359.35|2352.05|2359.55|2352.25|2360.45|2353.15|2358.45|2351.15|24
1733487010000|2024-12-06 12:10:10|2359.5|2352.2|2360.4|2353.1|2361|2353.7|2359.4|2352.1|17
1733487020000|2024-12-06 12:10:20|2360.35|2353.05|2361.35|2354.05|2362.6|2355.3|2360.35|2353.05|26
1733487030000|2024-12-06 12:10:30|2362.05|2354.75|2363.35|2356.05|2365.95|2358.65|2361.5|2354.2|26
1733487040000|2024-12-06 12:10:40|2363.4|2356.1|2364.05|2356.75|2365.65|2358.35|2363.35|2356.05|20
1733487050000|2024-12-06 12:10:50|2363.65|2356.35|2360.55|2353.25|2364.8|2357.5|2360.39|2353.09|35
1733487060000|2024-12-06 12:11:00|2361|2353.7|2362.7|2355.4|2363.13|2355.83|2360.35|2353.05|31
1733487070000|2024-12-06 12:11:10|2363.05|2355.75|2359.3|2352|2363.1|2355.8|2358.65|2351.35|33
1733487080000|2024-12-06 12:11:20|2359.2|2351.9|2359.5|2352.2|2361.15|2353.85|2358|2350.7|25
1733487090000|2024-12-06 12:11:30|2359.55|2352.25|2358.4|2351.1|2360.75|2353.45|2358.35|2351.05|25
1733487100000|2024-12-06 12:11:40|2358.65|2351.35|2360.51|2353.21|2361.8|2354.5|2358.6|2351.3|25
1733487110000|2024-12-06 12:11:50|2360.81|2353.51|2360|2352.7|2361.01|2353.71|2358.82|2351.52|23
1733487120000|2024-12-06 12:12:00|2359.95|2352.65|2360|2352.7|2360.4|2353.1|2359.15|2351.85|19
1733487130000|2024-12-06 12:12:10|2359.05|2351.75|2361.1|2353.8|2361.1|2353.8|2358.35|2351.05|29
1733487140000|2024-12-06 12:12:20|2361.3|2354|2359.9|2352.6|2361.3|2354|2359.35|2352.05|28
1733487150000|2024-12-06 12:12:30|2360|2352.7|2360.05|2352.75|2360.05|2352.75|2359.35|2352.05|12
1733487160000|2024-12-06 12:12:40|2359.53|2352.23|2362|2354.7|2362.75|2355.45|2359.53|2352.23|24
1733487170000|2024-12-06 12:12:50|2362.05|2354.75|2361|2353.7|2362.21|2354.91|2360.51|2353.21|22
1733487180000|2024-12-06 12:13:00|2362.15|2354.85|2359.6|2352.3|2362.35|2355.05|2359.6|2352.3|23
1733487190000|2024-12-06 12:13:10|2359.37|2352.07|2358.05|2350.75|2360.8|2353.5|2358.05|2350.75|28
1733487200000|2024-12-06 12:13:20|2357.64|2350.34|2358.15|2350.85|2360.55|2353.25|2357.07|2349.77|31
1733487210000|2024-12-06 12:13:30|2358.65|2351.35|2357.05|2349.75|2359.95|2352.65|2357.05|2349.75|22
1733487220000|2024-12-06 12:13:40|2357|2349.7|2357.65|2350.35|2358.65|2351.35|2356.55|2349.25|28
1733487230000|2024-12-06 12:13:50|2357.15|2349.85|2358|2350.7|2358.05|2350.75|2357.15|2349.85|5
1733487240000|2024-12-06 12:14:00|2357.95|2350.65|2357.65|2350.35|2358.75|2351.45|2356.65|2349.35|17
1733487250000|2024-12-06 12:14:10|2357.5|2350.2|2358.05|2350.75|2359.05|2351.75|2357.5|2350.2|13
1733487260000|2024-12-06 12:14:20|2359.22|2351.92|2359.14|2351.84|2359.25|2351.95|2357.35|2350.05|19
1733487270000|2024-12-06 12:14:30|2359.18|2351.88|2356.5|2349.2|2359.18|2351.88|2356.15|2348.85|24
1733487280000|2024-12-06 12:14:40|2356.45|2349.15|2356.4|2349.1|2357.05|2349.75|2356.35|2349.05|22
1733487290000|2024-12-06 12:14:50|2356.35|2349.05|2356.35|2349.05|2357.05|2349.75|2356.35|2349.05|18
1733487300000|2024-12-06 12:15:00|2356.57|2349.27|2357.55|2350.25|2358.7|2351.4|2356.35|2349.05|25
1733487310000|2024-12-06 12:15:10|2357.95|2350.65|2359.05|2351.75|2359.15|2351.85|2356.35|2349.05|15
1733487320000|2024-12-06 12:15:20|2358.35|2351.05|2360.55|2353.25|2362.15|2354.85|2358.35|2351.05|26
1733487330000|2024-12-06 12:15:30|2360.5|2353.2|2360.75|2353.45|2361.5|2354.2|2358.65|2351.35|28
1733487340000|2024-12-06 12:15:40|2360.15|2352.85|2359.05|2351.75|2360.75|2353.45|2357.35|2350.05|26
1733487350000|2024-12-06 12:15:50|2358.9|2351.6|2355|2347.7|2358.9|2351.6|2354.9|2347.6|23
1733487360000|2024-12-06 12:16:00|2354.95|2347.65|2357.34|2350.04|2357.61|2350.31|2354.85|2347.55|25
1733487370000|2024-12-06 12:16:10|2357.1|2349.8|2357.34|2350.04|2358.25|2350.95|2356.35|2349.05|13
1733487380000|2024-12-06 12:16:20|2358|2350.7|2354.85|2347.55|2358.15|2350.85|2354.65|2347.35|32
1733487390000|2024-12-06 12:16:30|2354.9|2347.6|2352.45|2345.15|2355.25|2347.95|2352.45|2345.15|32
1733487400000|2024-12-06 12:16:40|2352.63|2345.33|2354.95|2347.65|2355.75|2348.45|2352.45|2345.15|27
1733487410000|2024-12-06 12:16:50|2353.35|2346.05|2355.05|2347.75|2355.24|2347.94|2353.35|2346.05|29
1733487420000|2024-12-06 12:17:00|2354.55|2347.25|2353.43|2346.13|2355.05|2347.75|2352.92|2345.62|31
1733487430000|2024-12-06 12:17:10|2353.38|2346.08|2353.9|2346.6|2355.95|2348.65|2353.1|2345.8|25
1733487440000|2024-12-06 12:17:20|2353.8|2346.5|2354.05|2346.75|2355.18|2347.88|2353.35|2346.05|30
1733487450000|2024-12-06 12:17:30|2353.53|2346.23|2352.75|2345.45|2354.75|2347.45|2352.55|2345.25|28
1733487460000|2024-12-06 12:17:40|2353.05|2345.75|2352.6|2345.3|2354.45|2347.15|2352.15|2344.85|27
1733487470000|2024-12-06 12:17:50|2352.15|2344.85|2351.55|2344.25|2353.15|2345.85|2351|2343.7|33
1733487480000|2024-12-06 12:18:00|2351.4|2344.1|2351.65|2344.35|2352.7|2345.4|2351.1|2343.8|27
1733487490000|2024-12-06 12:18:10|2352.05|2344.75|2352.05|2344.75|2352.2|2344.9|2350.7|2343.4|30
1733487500000|2024-12-06 12:18:20|2351.53|2344.23|2350.75|2343.45|2352.15|2344.85|2350.6|2343.3|19
1733487510000|2024-12-06 12:18:30|2351.2|2343.9|2351.6|2344.3|2352.14|2344.84|2351.2|2343.9|21
1733487520000|2024-12-06 12:18:40|2351.65|2344.35|2352.75|2345.45|2352.75|2345.45|2351.65|2344.35|20
1733487530000|2024-12-06 12:18:50|2352.7|2345.4|2351.15|2343.85|2353.15|2345.85|2350.7|2343.4|10
1733487540000|2024-12-06 12:19:00|2351.2|2343.9|2348.45|2341.15|2351.35|2344.05|2348.45|2341.15|17
1733487550000|2024-12-06 12:19:10|2348.05|2340.75|2350.35|2343.05|2350.35|2343.05|2348.05|2340.75|18
1733487560000|2024-12-06 12:19:20|2350.55|2343.25|2350.45|2343.15|2350.9|2343.6|2350.35|2343.05|25
1733487570000|2024-12-06 12:19:30|2349.9|2342.6|2350.3|2343|2350.3|2343|2348.7|2341.4|23
1733487580000|2024-12-06 12:19:40|2349.75|2342.45|2349.55|2342.25|2350.55|2343.25|2349.35|2342.05|17
1733487590000|2024-12-06 12:19:50|2349.35|2342.05|2346.4|2339.1|2349.35|2342.05|2346.4|2339.1|9
1733487600000|2024-12-06 12:20:00|2346.05|2338.75|2347.45|2340.15|2347.45|2340.15|2345.35|2338.05|20
1733487610000|2024-12-06 12:20:10|2348|2340.7|2348.7|2341.4|2348.75|2341.45|2347.35|2340.05|27
1733487620000|2024-12-06 12:20:20|2348.75|2341.45|2349.65|2342.35|2349.85|2342.55|2348.65|2341.35|29
1733487630000|2024-12-06 12:20:30|2349.7|2342.4|2349.4|2342.1|2350.35|2343.05|2349.35|2342.05|20
1733487640000|2024-12-06 12:20:40|2348.8|2341.5|2348.35|2341.05|2348.8|2341.5|2347.7|2340.4|28
1733487650000|2024-12-06 12:20:50|2348.4|2341.1|2348.45|2341.15|2348.45|2341.15|2347.35|2340.05|23
1733487660000|2024-12-06 12:21:00|2348.35|2341.05|2347.8|2340.5|2348.75|2341.45|2347.65|2340.35|22
1733487670000|2024-12-06 12:21:10|2347.75|2340.45|2346.5|2339.2|2347.75|2340.45|2345.9|2338.6|19
1733487680000|2024-12-06 12:21:20|2346.75|2339.45|2347.85|2340.55|2349.25|2341.95|2346.75|2339.45|25
1733487690000|2024-12-06 12:21:30|2347.9|2340.6|2347.5|2340.2|2348.4|2341.1|2347.5|2340.2|24
1733487700000|2024-12-06 12:21:40|2347.7|2340.4|2348.25|2340.95|2348.55|2341.25|2347.55|2340.25|32
1733487710000|2024-12-06 12:21:50|2347.85|2340.55|2349.6|2342.3|2349.8|2342.5|2347.65|2340.35|26
1733487720000|2024-12-06 12:22:00|2349.7|2342.4|2349.4|2342.1|2350.5|2343.2|2348.7|2341.4|26
1733487730000|2024-12-06 12:22:10|2349.3|2342|2348.85|2341.55|2349.3|2342|2348.55|2341.25|20
1733487740000|2024-12-06 12:22:20|2348.9|2341.6|2347.1|2339.8|2349.4|2342.1|2346.95|2339.65|24
1733487750000|2024-12-06 12:22:30|2347.15|2339.85|2345.35|2338.05|2347.5|2340.2|2345.35|2338.05|19
1733487760000|2024-12-06 12:22:40|2345.8|2338.5|2346.8|2339.5|2346.8|2339.5|2345.8|2338.5|12
1733487770000|2024-12-06 12:22:50|2346.85|2339.55|2346.35|2339.05|2346.85|2339.55|2346.25|2338.95|19
1733487780000|2024-12-06 12:23:00|2346.4|2339.1|2346.35|2339.05|2347.2|2339.9|2345.8|2338.5|18
1733487790000|2024-12-06 12:23:10|2346|2338.7|2343.45|2336.15|2346|2338.7|2343.45|2336.15|13
1733487800000|2024-12-06 12:23:20|2343.2|2335.9|2341.45|2334.15|2343.2|2335.9|2341.45|2334.15|11
1733487810000|2024-12-06 12:23:30|2341.1|2333.8|2340.15|2332.85|2341.1|2333.8|2338.75|2331.45|24
1733487820000|2024-12-06 12:23:40|2339.95|2332.65|2338.65|2331.35|2339.95|2332.65|2338.65|2331.35|14
1733487830000|2024-12-06 12:23:50|2338.55|2331.25|2337.35|2330.05|2338.55|2331.25|2336.35|2329.05|20
1733487840000|2024-12-06 12:24:00|2336.95|2329.65|2336.05|2328.75|2337.25|2329.95|2335.65|2328.35|20
1733487850000|2024-12-06 12:24:10|2336.15|2328.85|2337.85|2330.55|2337.85|2330.55|2335.8|2328.5|26
1733487860000|2024-12-06 12:24:20|2338.15|2330.85|2336.65|2329.35|2338.25|2330.95|2336.65|2329.35|15
1733487870000|2024-12-06 12:24:30|2336.55|2329.25|2337|2329.7|2337.3|2330|2336.5|2329.2|15
1733487880000|2024-12-06 12:24:40|2336.95|2329.65|2337.25|2329.95|2337.45|2330.15|2335.9|2328.6|20
1733487890000|2024-12-06 12:24:50|2337|2329.7|2337.55|2330.25|2338.35|2331.05|2336.35|2329.05|20
1733487900000|2024-12-06 12:25:00|2338.35|2331.05|2341.15|2333.85|2342.05|2334.75|2337.3|2330|33
1733487910000|2024-12-06 12:25:10|2341.35|2334.05|2341.95|2334.65|2341.95|2334.65|2340.78|2333.48|27
1733487920000|2024-12-06 12:25:20|2341.79|2334.49|2339.9|2332.6|2341.95|2334.65|2339.53|2332.23|16
1733487930000|2024-12-06 12:25:30|2339.53|2332.23|2338.5|2331.2|2339.8|2332.5|2338.5|2331.2|24
1733487940000|2024-12-06 12:25:40|2338.22|2330.92|2337.95|2330.65|2339.95|2332.65|2337.95|2330.65|22
1733487950000|2024-12-06 12:25:50|2337.6|2330.3|2339.55|2332.25|2339.72|2332.42|2337.6|2330.3|25
1733487960000|2024-12-06 12:26:00|2338.78|2331.48|2339.09|2331.79|2339.45|2332.15|2338.78|2331.48|21
1733487970000|2024-12-06 12:26:10|2339.35|2332.05|2339.85|2332.55|2339.9|2332.6|2337.85|2330.55|28
1733487980000|2024-12-06 12:26:20|2340.05|2332.75|2338.15|2330.85|2340.4|2333.1|2338.15|2330.85|17
1733487990000|2024-12-06 12:26:30|2337.55|2330.25|2338.5|2331.2|2339.73|2332.43|2337.35|2330.05|31
1733488000000|2024-12-06 12:26:40|2338.55|2331.25|2338.55|2331.25|2339.01|2331.71|2336.65|2329.35|27
1733488010000|2024-12-06 12:26:50|2338.58|2331.28|2338.55|2331.25|2339.3|2332|2336.75|2329.45|26
1733488020000|2024-12-06 12:27:00|2338.6|2331.3|2335.5|2328.2|2338.92|2331.62|2335.5|2328.2|23
1733488030000|2024-12-06 12:27:10|2336.05|2328.75|2336.05|2328.75|2337.1|2329.8|2335.65|2328.35|27
1733488040000|2024-12-06 12:27:20|2335.89|2328.59|2334.8|2327.5|2336.79|2329.49|2333.4|2326.1|23
1733488050000|2024-12-06 12:27:30|2335.05|2327.75|2334.25|2326.95|2335.05|2327.75|2333.05|2325.75|17
1733488060000|2024-12-06 12:27:40|2333.05|2325.75|2331.57|2324.27|2333.05|2325.75|2330.35|2323.05|25
1733488070000|2024-12-06 12:27:50|2332.09|2324.79|2329.9|2322.6|2332.09|2324.79|2329.4|2322.1|23
1733488080000|2024-12-06 12:28:00|2329.95|2322.65|2331.43|2324.13|2331.43|2324.13|2329.55|2322.25|27
1733488090000|2024-12-06 12:28:10|2331.98|2324.68|2331.6|2324.3|2332.4|2325.1|2329.9|2322.6|17
1733488100000|2024-12-06 12:28:20|2331.15|2323.85|2331.62|2324.32|2331.95|2324.65|2330.84|2323.54|23
1733488110000|2024-12-06 12:28:30|2331.81|2324.51|2332|2324.7|2332|2324.7|2330.82|2323.52|26
1733488120000|2024-12-06 12:28:40|2331.35|2324.05|2327.08|2319.78|2331.66|2324.36|2325.7|2318.4|30
1733488130000|2024-12-06 12:28:50|2327.11|2319.81|2327.2|2319.9|2327.67|2320.37|2326.71|2319.41|25
1733488140000|2024-12-06 12:29:00|2326.8|2319.5|2330.65|2323.35|2330.75|2323.45|2326.75|2319.45|38
1733488150000|2024-12-06 12:29:10|2330.7|2323.4|2329.81|2322.51|2330.75|2323.45|2329.57|2322.27|36
1733488160000|2024-12-06 12:29:20|2329.77|2322.47|2330.05|2322.75|2330.3|2323|2329.35|2322.05|29
1733488170000|2024-12-06 12:29:30|2330.3|2323|2329.65|2322.35|2330.3|2323|2328.78|2321.48|30
1733488180000|2024-12-06 12:29:40|2329.7|2322.4|2328.95|2321.65|2329.8|2322.5|2328.85|2321.55|25
1733488190000|2024-12-06 12:29:50|2328.65|2321.35|2329.55|2322.25|2329.7|2322.4|2327.7|2320.4|24
1733488200000|2024-12-06 12:30:00|2330.05|2322.75|2329.4|2322.1|2330.65|2323.35|2328.45|2321.15|31
1733488210000|2024-12-06 12:30:10|2329.35|2322.05|2332.55|2325.25|2333.2|2325.9|2329.35|2322.05|22
1733488220000|2024-12-06 12:30:20|2332.6|2325.3|2333.17|2325.87|2333.9|2326.6|2331.6|2324.3|37
1733488230000|2024-12-06 12:30:30|2333.14|2325.84|2333.6|2326.3|2334.25|2326.95|2332.35|2325.05|30
1733488240000|2024-12-06 12:30:40|2333.55|2326.25|2333.46|2326.16|2334.7|2327.4|2332.04|2324.74|27
1733488250000|2024-12-06 12:30:50|2333.42|2326.12|2333.32|2326.02|2333.9|2326.6|2331.95|2324.65|33
1733488260000|2024-12-06 12:31:00|2333.45|2326.15|2331.05|2323.75|2334.15|2326.85|2330.65|2323.35|37
1733488270000|2024-12-06 12:31:10|2329.9|2322.6|2328.35|2321.05|2331.95|2324.65|2328.35|2321.05|34
1733488280000|2024-12-06 12:31:20|2329.05|2321.75|2325.7|2318.4|2329.05|2321.75|2325.7|2318.4|30
1733488290000|2024-12-06 12:31:30|2325.55|2318.25|2329|2321.7|2329.85|2322.55|2324.6|2317.3|34
1733488300000|2024-12-06 12:31:40|2328.7|2321.4|2329.9|2322.6|2330.65|2323.35|2328.35|2321.05|35
1733488310000|2024-12-06 12:31:50|2330.5|2323.2|2327.57|2320.27|2330.5|2323.2|2327.4|2320.1|25
1733488320000|2024-12-06 12:32:00|2328.05|2320.75|2329|2321.7|2329|2321.7|2327.45|2320.15|27
1733488330000|2024-12-06 12:32:10|2328.65|2321.35|2331|2323.7|2331.55|2324.25|2327.8|2320.5|33
1733488340000|2024-12-06 12:32:20|2330.95|2323.65|2328.71|2321.41|2330.95|2323.65|2327.75|2320.45|30
1733488350000|2024-12-06 12:32:30|2327.7|2320.4|2327.9|2320.6|2329|2321.7|2326.6|2319.3|30
1733488360000|2024-12-06 12:32:40|2327.95|2320.65|2327.5|2320.2|2329.75|2322.45|2326.8|2319.5|32
1733488370000|2024-12-06 12:32:50|2327.65|2320.35|2330.6|2323.3|2331.04|2323.74|2327.65|2320.35|31
1733488380000|2024-12-06 12:33:00|2330.5|2323.2|2328.49|2321.19|2331.8|2324.5|2327.65|2320.35|34
1733488390000|2024-12-06 12:33:10|2329.24|2321.94|2325|2317.7|2329.6|2322.3|2325|2317.7|29
1733488400000|2024-12-06 12:33:20|2326.05|2318.75|2328.8|2321.5|2329.03|2321.73|2325.35|2318.05|31
1733488410000|2024-12-06 12:33:30|2328.85|2321.55|2326.92|2319.62|2329.1|2321.8|2326.6|2319.3|31
1733488420000|2024-12-06 12:33:40|2327.25|2319.95|2325.25|2317.95|2327.4|2320.1|2324.55|2317.25|25
1733488430000|2024-12-06 12:33:50|2324.6|2317.3|2325.72|2318.42|2326.75|2319.45|2324.6|2317.3|17
1733488440000|2024-12-06 12:34:00|2326.2|2318.9|2323.85|2316.55|2326.35|2319.05|2323.75|2316.45|22
1733488450000|2024-12-06 12:34:10|2323.75|2316.45|2323.8|2316.5|2325.65|2318.35|2323.5|2316.2|25
1733488460000|2024-12-06 12:34:20|2323.7|2316.4|2326.77|2319.47|2326.88|2319.58|2323.65|2316.35|23
1733488470000|2024-12-06 12:34:30|2326.95|2319.65|2327.67|2320.37|2328.05|2320.75|2325.75|2318.45|26
1733488480000|2024-12-06 12:34:40|2327.85|2320.55|2329.75|2322.45|2331.9|2324.6|2327.85|2320.55|35
1733488490000|2024-12-06 12:34:50|2329.09|2321.79|2329.99|2322.69|2330.01|2322.71|2329.05|2321.75|35
1733488500000|2024-12-06 12:35:00|2329.78|2322.48|2331.55|2324.25|2331.76|2324.46|2328.95|2321.65|37
1733488510000|2024-12-06 12:35:10|2330.75|2323.45|2330.65|2323.35|2331.9|2324.6|2329.35|2322.05|36
1733488520000|2024-12-06 12:35:20|2331|2323.7|2329.05|2321.75|2331.25|2323.95|2328.52|2321.22|35
1733488530000|2024-12-06 12:35:30|2329|2321.7|2328.66|2321.36|2329.85|2322.55|2327.85|2320.55|35
1733488540000|2024-12-06 12:35:40|2328.78|2321.48|2325.93|2318.63|2328.95|2321.65|2324.4|2317.1|33
1733488550000|2024-12-06 12:35:50|2325.96|2318.66|2326.23|2318.93|2328.5|2321.2|2325.96|2318.66|36
1733488560000|2024-12-06 12:36:00|2327.2|2319.9|2327.52|2320.22|2328.07|2320.77|2326|2318.7|37
1733488570000|2024-12-06 12:36:10|2327.63|2320.33|2328.25|2320.95|2328.9|2321.6|2327.23|2319.93|35
1733488580000|2024-12-06 12:36:20|2328.95|2321.65|2328.9|2321.6|2329|2321.7|2327.5|2320.2|30
1733488590000|2024-12-06 12:36:30|2328.54|2321.24|2327.15|2319.85|2328.8|2321.5|2325.9|2318.6|38
1733488600000|2024-12-06 12:36:40|2326.37|2319.07|2325|2317.7|2326.37|2319.07|2324.44|2317.14|30
1733488610000|2024-12-06 12:36:50|2324.55|2317.25|2326.98|2319.68|2326.98|2319.68|2324.55|2317.25|32
1733488620000|2024-12-06 12:37:00|2327.42|2320.12|2324.25|2316.95|2327.42|2320.12|2323.85|2316.55|37
1733488630000|2024-12-06 12:37:10|2325.6|2318.3|2325.75|2318.45|2325.95|2318.65|2323.54|2316.24|36
1733488640000|2024-12-06 12:37:20|2325.85|2318.55|2323.25|2315.95|2325.85|2318.55|2322.35|2315.05|34
1733488650000|2024-12-06 12:37:30|2323.55|2316.25|2326.25|2318.95|2327|2319.7|2323.25|2315.95|34
1733488660000|2024-12-06 12:37:40|2325.75|2318.45|2327.35|2320.05|2327.35|2320.05|2325.52|2318.22|31
1733488670000|2024-12-06 12:37:50|2327.36|2320.06|2330.4|2323.1|2330.63|2323.33|2326.98|2319.68|30
1733488680000|2024-12-06 12:38:00|2330.95|2323.65|2331.73|2324.43|2331.8|2324.5|2330.68|2323.38|36
1733488690000|2024-12-06 12:38:10|2332.15|2324.85|2329.48|2322.18|2332.48|2325.18|2327.75|2320.45|39
1733488700000|2024-12-06 12:38:20|2330.35|2323.05|2329.75|2322.45|2330.35|2323.05|2328.85|2321.55|37
1733488710000|2024-12-06 12:38:30|2330|2322.7|2331.77|2324.47|2332.45|2325.15|2329.65|2322.35|32
1733488720000|2024-12-06 12:38:40|2331.83|2324.53|2332.3|2325|2332.75|2325.45|2331.4|2324.1|32
1733488730000|2024-12-06 12:38:50|2332.4|2325.1|2332.54|2325.24|2333.15|2325.85|2331.35|2324.05|27
1733488740000|2024-12-06 12:39:00|2332.68|2325.38|2330.79|2323.49|2332.78|2325.48|2330.79|2323.49|35
1733488750000|2024-12-06 12:39:10|2330.75|2323.45|2329.81|2322.51|2331.37|2324.07|2328.65|2321.35|34
1733488760000|2024-12-06 12:39:20|2329.51|2322.21|2329.9|2322.6|2330.3|2323|2328.85|2321.55|38
1733488770000|2024-12-06 12:39:30|2329.76|2322.46|2330.98|2323.68|2331.08|2323.78|2329.34|2322.04|37
1733488780000|2024-12-06 12:39:40|2331.48|2324.18|2330.66|2323.36|2332.45|2325.15|2330.25|2322.95|31
1733488790000|2024-12-06 12:39:50|2330.65|2323.35|2329.88|2322.58|2330.95|2323.65|2329.36|2322.06|32
1733488800000|2024-12-06 12:40:00|2329.57|2322.27|2330.5|2323.2|2331.1|2323.8|2329.55|2322.25|24
1733488810000|2024-12-06 12:40:10|2329.81|2322.51|2330.84|2323.54|2330.84|2323.54|2329.35|2322.05|30
1733488820000|2024-12-06 12:40:20|2331.04|2323.74|2329.43|2322.13|2331.2|2323.9|2329.15|2321.85|28
1733488830000|2024-12-06 12:40:30|2329.9|2322.6|2328.63|2321.33|2330.55|2323.25|2328.63|2321.33|33
1733488840000|2024-12-06 12:40:40|2328.87|2321.57|2328.6|2321.3|2329.75|2322.45|2328.48|2321.18|26
1733488850000|2024-12-06 12:40:50|2328.95|2321.65|2330.2|2322.9|2330.9|2323.6|2328.95|2321.65|29
1733488860000|2024-12-06 12:41:00|2330.8|2323.5|2332.45|2325.15|2333.05|2325.75|2330.2|2322.9|31
1733488870000|2024-12-06 12:41:10|2332.19|2324.89|2330.15|2322.85|2332.84|2325.54|2329.61|2322.31|32
1733488880000|2024-12-06 12:41:20|2329.94|2322.64|2329.2|2321.9|2330.1|2322.8|2328.53|2321.23|32
1733488890000|2024-12-06 12:41:30|2328.95|2321.65|2327.9|2320.6|2328.95|2321.65|2327.45|2320.15|22
1733488900000|2024-12-06 12:41:40|2327.28|2319.98|2328.1|2320.8|2328.47|2321.17|2326.6|2319.3|32
1733488910000|2024-12-06 12:41:50|2328.53|2321.23|2329.96|2322.66|2329.96|2322.66|2327.55|2320.25|31
1733488920000|2024-12-06 12:42:00|2330.5|2323.2|2327.81|2320.51|2330.92|2323.62|2326.51|2319.21|32
1733488930000|2024-12-06 12:42:10|2327.86|2320.56|2329.8|2322.5|2329.8|2322.5|2325.55|2318.25|30
1733488940000|2024-12-06 12:42:20|2329.67|2322.37|2327.65|2320.35|2329.67|2322.37|2326.35|2319.05|30
1733488950000|2024-12-06 12:42:30|2327.25|2319.95|2322.64|2315.34|2327.25|2319.95|2322.45|2315.15|30
1733488960000|2024-12-06 12:42:40|2322.61|2315.31|2323.54|2316.24|2323.61|2316.31|2322.61|2315.31|30
1733488970000|2024-12-06 12:42:50|2323.53|2316.23|2324.75|2317.45|2326.38|2319.08|2323.52|2316.22|34
1733488980000|2024-12-06 12:43:00|2324.76|2317.46|2325.78|2318.48|2326.04|2318.74|2324.75|2317.45|27
1733488990000|2024-12-06 12:43:10|2325.75|2318.45|2326.4|2319.1|2328|2320.7|2325.6|2318.3|29
1733489000000|2024-12-06 12:43:20|2325.92|2318.62|2324.55|2317.25|2325.92|2318.62|2323.9|2316.6|27
1733489010000|2024-12-06 12:43:30|2324.64|2317.34|2323.1|2315.8|2324.64|2317.34|2322.29|2314.99|25
1733489020000|2024-12-06 12:43:40|2323.15|2315.85|2322.7|2315.4|2323.15|2315.85|2321.82|2314.52|23
1733489030000|2024-12-06 12:43:50|2322.72|2315.42|2321.78|2314.48|2324.1|2316.8|2321.22|2313.92|30
1733489040000|2024-12-06 12:44:00|2321.81|2314.51|2321.65|2314.35|2322.43|2315.13|2321.49|2314.19|28
1733489050000|2024-12-06 12:44:10|2321.4|2314.1|2321.35|2314.05|2321.5|2314.2|2319.1|2311.8|26
1733489060000|2024-12-06 12:44:20|2321.15|2313.85|2319.46|2312.16|2321.85|2314.55|2319.46|2312.16|24
1733489070000|2024-12-06 12:44:30|2319.29|2311.99|2319.25|2311.95|2319.55|2312.25|2318.63|2311.33|32
1733489080000|2024-12-06 12:44:40|2319|2311.7|2318.48|2311.18|2319|2311.7|2317.9|2310.6|29
1733489090000|2024-12-06 12:44:50|2318.72|2311.42|2318.29|2310.99|2319.05|2311.75|2318.11|2310.81|25
1733489100000|2024-12-06 12:45:00|2318.5|2311.2|2318.52|2311.22|2318.52|2311.22|2317.92|2310.62|21
1733489110000|2024-12-06 12:45:10|2318.42|2311.12|2316.45|2309.15|2318.42|2311.12|2314.35|2307.05|35
1733489120000|2024-12-06 12:45:20|2316.4|2309.1|2316.2|2308.9|2316.4|2309.1|2314.83|2307.53|34
1733489130000|2024-12-06 12:45:30|2315.98|2308.68|2315.75|2308.45|2315.98|2308.68|2315.35|2308.05|21
1733489140000|2024-12-06 12:45:40|2315.8|2308.5|2317.15|2309.85|2317.15|2309.85|2315.3|2308|15
1733489150000|2024-12-06 12:45:50|2317.2|2309.9|2320.55|2313.25|2320.6|2313.3|2317.2|2309.9|24
1733489160000|2024-12-06 12:46:00|2320.45|2313.15|2321.7|2314.4|2322.8|2315.5|2320.45|2313.15|32
1733489170000|2024-12-06 12:46:10|2321.6|2314.3|2319.9|2312.6|2322.05|2314.75|2319.4|2312.1|33
1733489180000|2024-12-06 12:46:20|2320|2312.7|2319.65|2312.35|2320.5|2313.2|2317.8|2310.5|30
1733489190000|2024-12-06 12:46:30|2319.3|2312|2319.1|2311.8|2320.05|2312.75|2318.55|2311.25|26
1733489200000|2024-12-06 12:46:40|2319.05|2311.75|2319.65|2312.35|2320|2312.7|2319.05|2311.75|17
1733489210000|2024-12-06 12:46:50|2319.55|2312.25|2318.65|2311.35|2321.3|2314|2318.65|2311.35|23
1733489220000|2024-12-06 12:47:00|2318.3|2311|2314.5|2307.2|2318.3|2311|2314.5|2307.2|28
1733489230000|2024-12-06 12:47:10|2314.45|2307.15|2316.25|2308.95|2316.35|2309.05|2313.8|2306.5|28
1733489240000|2024-12-06 12:47:20|2316.15|2308.85|2315.35|2308.05|2316.85|2309.55|2315.35|2308.05|28
1733489250000|2024-12-06 12:47:30|2315.05|2307.75|2313.1|2305.8|2315.3|2308|2312.65|2305.35|28
1733489260000|2024-12-06 12:47:40|2313.15|2305.85|2311.9|2304.6|2313.15|2305.85|2311.65|2304.35|21
1733489270000|2024-12-06 12:47:50|2311.75|2304.45|2310.65|2303.35|2311.75|2304.45|2310.5|2303.2|32
1733489280000|2024-12-06 12:48:00|2310.85|2303.55|2310.5|2303.2|2311.15|2303.85|2309.9|2302.6|26
1733489290000|2024-12-06 12:48:10|2310.45|2303.15|2309.15|2301.85|2310.45|2303.15|2309.15|2301.85|24
1733489300000|2024-12-06 12:48:20|2309.4|2302.1|2310.5|2303.2|2310.5|2303.2|2308.7|2301.4|28
1733489310000|2024-12-06 12:48:30|2310.45|2303.15|2309.1|2301.8|2310.45|2303.15|2308.95|2301.65|24
1733489320000|2024-12-06 12:48:40|2309.2|2301.9|2308.45|2301.15|2309.8|2302.5|2308.4|2301.1|24
1733489330000|2024-12-06 12:48:50|2308.55|2301.25|2310.6|2303.3|2310.6|2303.3|2307.95|2300.65|24
1733489340000|2024-12-06 12:49:00|2310.55|2303.25|2310|2302.7|2312.4|2305.1|2309.95|2302.65|25
1733489350000|2024-12-06 12:49:10|2310.1|2302.8|2309.75|2302.45|2310.1|2302.8|2308.8|2301.5|24
1733489360000|2024-12-06 12:49:20|2309.8|2302.5|2309.6|2302.3|2310.6|2303.3|2309.6|2302.3|8
1733489370000|2024-12-06 12:49:30|2309.35|2302.05|2309.4|2302.1|2310.6|2303.3|2309.35|2302.05|18
1733489380000|2024-12-06 12:49:40|2309.35|2302.05|2308.15|2300.85|2309.35|2302.05|2307.05|2299.75|28
1733489390000|2024-12-06 12:49:50|2308.45|2301.15|2309.05|2301.75|2309.05|2301.75|2308.1|2300.8|16
1733489400000|2024-12-06 12:50:00|2309.35|2302.05|2308.2|2300.9|2309.5|2302.2|2307.95|2300.65|30
1733489410000|2024-12-06 12:50:10|2308.1|2300.8|2308.15|2300.85|2309.05|2301.75|2307.15|2299.85|30
1733489420000|2024-12-06 12:50:20|2307.85|2300.55|2306.25|2298.95|2307.85|2300.55|2305.95|2298.65|29
1733489430000|2024-12-06 12:50:30|2306.3|2299|2306.9|2299.6|2307.4|2300.1|2305.8|2298.5|36
1733489440000|2024-12-06 12:50:40|2307.1|2299.8|2305.65|2298.35|2308.5|2301.2|2305.6|2298.3|20
1733489450000|2024-12-06 12:50:50|2305.85|2298.55|2305.63|2298.33|2307.1|2299.8|2304.65|2297.35|24
1733489460000|2024-12-06 12:51:00|2305.55|2298.25|2304.45|2297.15|2306.75|2299.45|2304.45|2297.15|31
1733489470000|2024-12-06 12:51:10|2304.7|2297.4|2300.08|2292.78|2304.75|2297.45|2299.87|2292.57|38
1733489480000|2024-12-06 12:51:20|2300.03|2292.73|2300.69|2293.39|2301.2|2293.9|2299.48|2292.18|35
1733489490000|2024-12-06 12:51:30|2300.72|2293.42|2300.45|2293.15|2301.9|2294.6|2300.05|2292.75|38
1733489500000|2024-12-06 12:51:40|2300.69|2293.39|2298.8|2291.5|2301.28|2293.98|2297.8|2290.5|36
1733489510000|2024-12-06 12:51:50|2298.75|2291.45|2298.91|2291.61|2299.25|2291.95|2298.54|2291.24|38
1733489520000|2024-12-06 12:52:00|2298.95|2291.65|2299.65|2292.35|2300.18|2292.88|2298.53|2291.23|36
1733489530000|2024-12-06 12:52:10|2299.44|2292.14|2300.15|2292.85|2300.76|2293.46|2298.65|2291.35|36
1733489540000|2024-12-06 12:52:20|2300.1|2292.8|2299.93|2292.63|2301.55|2294.25|2299.3|2292|35
1733489550000|2024-12-06 12:52:30|2299.88|2292.58|2299.07|2291.77|2300.25|2292.95|2298.85|2291.55|39
1733489560000|2024-12-06 12:52:40|2299.25|2291.95|2299.62|2292.32|2299.78|2292.48|2296.62|2289.32|38
1733489570000|2024-12-06 12:52:50|2299.75|2292.45|2299.03|2291.73|2300.25|2292.95|2298.93|2291.63|38
1733489580000|2024-12-06 12:53:00|2298.99|2291.69|2298.89|2291.59|2299.8|2292.5|2298.89|2291.59|35
1733489590000|2024-12-06 12:53:10|2299.11|2291.81|2299.76|2292.46|2301.35|2294.05|2299.11|2291.81|37
1733489600000|2024-12-06 12:53:20|2299.71|2292.41|2297.6|2290.3|2300.33|2293.03|2295.85|2288.55|37
1733489610000|2024-12-06 12:53:30|2297.32|2290.02|2298|2290.7|2299.08|2291.78|2296.45|2289.15|36
1733489620000|2024-12-06 12:53:40|2297.85|2290.55|2298.19|2290.89|2298.77|2291.47|2297.57|2290.27|36
1733489630000|2024-12-06 12:53:50|2298.23|2290.93|2298.48|2291.18|2298.68|2291.38|2297.2|2289.9|36
1733489640000|2024-12-06 12:54:00|2298.36|2291.06|2296.95|2289.65|2298.58|2291.28|2296.95|2289.65|37
1733489650000|2024-12-06 12:54:10|2297|2289.7|2295.1|2287.8|2297.3|2290|2294.29|2286.99|36
1733489660000|2024-12-06 12:54:20|2293.85|2286.55|2293.94|2286.64|2296|2288.7|2293.85|2286.55|38
1733489670000|2024-12-06 12:54:30|2294.08|2286.78|2295.8|2288.5|2296.6|2289.3|2294.03|2286.73|35
1733489680000|2024-12-06 12:54:40|2295.7|2288.4|2295.43|2288.13|2296.1|2288.8|2294.8|2287.5|38
1733489690000|2024-12-06 12:54:50|2295.61|2288.31|2295.49|2288.19|2296.93|2289.63|2294.6|2287.3|38
1733489700000|2024-12-06 12:55:00|2295.84|2288.54|2295.2|2287.9|2296.76|2289.46|2295|2287.7|36
1733489710000|2024-12-06 12:55:10|2295.23|2287.93|2294.67|2287.37|2296.25|2288.95|2293.3|2286|38
1733489720000|2024-12-06 12:55:20|2294.73|2287.43|2293.32|2286.02|2294.8|2287.5|2293.32|2286.02|35
1733489730000|2024-12-06 12:55:30|2293.45|2286.15|2293.5|2286.2|2294.77|2287.47|2291.75|2284.45|39
1733489740000|2024-12-06 12:55:40|2293.45|2286.15|2293.82|2286.52|2294.03|2286.73|2293.07|2285.77|35
1733489750000|2024-12-06 12:55:50|2293.85|2286.55|2293.68|2286.38|2294|2286.7|2293.44|2286.14|39
1733489760000|2024-12-06 12:56:00|2293.65|2286.35|2292.95|2285.65|2294.35|2287.05|2292.95|2285.65|36
1733489770000|2024-12-06 12:56:10|2293.96|2286.66|2294.5|2287.2|2294.63|2287.33|2293.3|2286|38
1733489780000|2024-12-06 12:56:20|2295.33|2288.03|2293.02|2285.72|2295.68|2288.38|2292.9|2285.6|39
1733489790000|2024-12-06 12:56:30|2292.98|2285.68|2293.9|2286.6|2295.1|2287.8|2292.83|2285.53|39
1733489800000|2024-12-06 12:56:40|2294.43|2287.13|2293.58|2286.28|2294.43|2287.13|2292.15|2284.85|39
1733489810000|2024-12-06 12:56:50|2293.68|2286.38|2294.64|2287.34|2296.1|2288.8|2293.68|2286.38|34
1733489820000|2024-12-06 12:57:00|2294.85|2287.55|2294.48|2287.18|2295.25|2287.95|2293.79|2286.49|33
1733489830000|2024-12-06 12:57:10|2294.6|2287.3|2291.65|2284.35|2294.6|2287.3|2291.45|2284.15|31
1733489840000|2024-12-06 12:57:20|2291.95|2284.65|2291.9|2284.6|2292.9|2285.6|2290.65|2283.35|32
1733489850000|2024-12-06 12:57:30|2291.85|2284.55|2291.7|2284.4|2292.53|2285.23|2289.94|2282.64|27
1733489860000|2024-12-06 12:57:40|2291.65|2284.35|2289.15|2281.85|2291.89|2284.59|2288.91|2281.61|36
1733489870000|2024-12-06 12:57:50|2289.2|2281.9|2290.55|2283.25|2292.09|2284.79|2288.4|2281.1|34
1733489880000|2024-12-06 12:58:00|2290.65|2283.35|2289.5|2282.2|2292.15|2284.85|2288.94|2281.64|25
1733489890000|2024-12-06 12:58:10|2289.15|2281.85|2289.65|2282.35|2290.8|2283.5|2288.6|2281.3|25
1733489900000|2024-12-06 12:58:20|2288.95|2281.65|2292.4|2285.1|2292.4|2285.1|2288.45|2281.15|30
1733489910000|2024-12-06 12:58:30|2292.5|2285.2|2291.63|2284.33|2293.8|2286.5|2291.3|2284|36
1733489920000|2024-12-06 12:58:40|2291.67|2284.37|2291.13|2283.83|2292.1|2284.8|2288|2280.7|39
1733489930000|2024-12-06 12:58:50|2290.68|2283.38|2289.95|2282.65|2292.05|2284.75|2289.8|2282.5|34
1733489940000|2024-12-06 12:59:00|2290.05|2282.75|2289.67|2282.37|2293.05|2285.75|2288.7|2281.4|36
1733489950000|2024-12-06 12:59:10|2289.65|2282.35|2287.06|2279.76|2291.05|2283.75|2287.06|2279.76|32
1733489960000|2024-12-06 12:59:20|2287.11|2279.81|2287.6|2280.3|2289.65|2282.35|2287.07|2279.77|22
1733489970000|2024-12-06 12:59:30|2287.45|2280.15|2287.65|2280.35|2289.15|2281.85|2287|2279.7|26
1733489980000|2024-12-06 12:59:40|2287.76|2280.46|2293.95|2286.65|2293.95|2286.65|2287.4|2280.1|36
1733489990000|2024-12-06 12:59:50|2293.13|2285.83|2292.15|2284.85|2294.8|2287.5|2292.05|2284.75|38
1733490000000|2024-12-06 13:00:00|2292.05|2284.75|2293.15|2285.85|2294.25|2286.95|2290.85|2283.55|35
1733490010000|2024-12-06 13:00:10|2292.55|2285.25|2292.47|2285.17|2294.65|2287.35|2291.45|2284.15|35
1733490020000|2024-12-06 13:00:20|2291.95|2284.65|2292.65|2285.35|2292.65|2285.35|2289.8|2282.5|27
1733490030000|2024-12-06 13:00:30|2292.4|2285.1|2294.95|2287.65|2296.65|2289.35|2292.31|2285.01|30
1733490040000|2024-12-06 13:00:40|2295|2287.7|2293.15|2285.85|2296.15|2288.85|2290.95|2283.65|37
1733490050000|2024-12-06 13:00:50|2292.59|2285.29|2292.1|2284.8|2292.65|2285.35|2290.05|2282.75|31
1733490060000|2024-12-06 13:01:00|2290.8|2283.5|2291.65|2284.35|2292.07|2284.77|2289.45|2282.15|33
1733490070000|2024-12-06 13:01:10|2291.51|2284.21|2292|2284.7|2294.3|2287|2290.65|2283.35|40
1733490080000|2024-12-06 13:01:20|2292.1|2284.8|2292.9|2285.6|2292.95|2285.65|2290.7|2283.4|33
1733490090000|2024-12-06 13:01:30|2293.65|2286.35|2293.35|2286.05|2295.17|2287.87|2292.41|2285.11|31
1733490100000|2024-12-06 13:01:40|2294.45|2287.15|2292.65|2285.35|2295.05|2287.75|2290.41|2283.11|36
1733490110000|2024-12-06 13:01:50|2291.61|2284.31|2289.75|2282.45|2292.65|2285.35|2289.4|2282.1|33
1733490120000|2024-12-06 13:02:00|2289.63|2282.33|2287.4|2280.1|2290.49|2283.19|2286.9|2279.6|35
1733490130000|2024-12-06 13:02:10|2287.35|2280.05|2287.61|2280.31|2289.25|2281.95|2287.35|2280.05|35
1733490140000|2024-12-06 13:02:20|2287.64|2280.34|2291.4|2284.1|2292.2|2284.9|2287.43|2280.13|31
1733490150000|2024-12-06 13:02:30|2291.54|2284.24|2296.39|2289.09|2296.95|2289.65|2291.46|2284.16|38
1733490160000|2024-12-06 13:02:40|2296.63|2289.33|2299.71|2292.41|2299.71|2292.41|2296.18|2288.88|38
1733490170000|2024-12-06 13:02:50|2299.42|2292.12|2298.59|2291.29|2300.71|2293.41|2298.42|2291.12|37
1733490180000|2024-12-06 13:03:00|2299.44|2292.14|2298.87|2291.57|2300.33|2293.03|2297.35|2290.05|36
1733490190000|2024-12-06 13:03:10|2298.55|2291.25|2297.95|2290.65|2300.33|2293.03|2296.75|2289.45|37
1733490200000|2024-12-06 13:03:20|2297.67|2290.37|2300.15|2292.85|2300.15|2292.85|2297.67|2290.37|35
1733490210000|2024-12-06 13:03:30|2300.14|2292.84|2294.8|2287.5|2300.81|2293.51|2294.5|2287.2|34
1733490220000|2024-12-06 13:03:40|2294.63|2287.33|2296.65|2289.35|2297.65|2290.35|2293.76|2286.46|35
1733490230000|2024-12-06 13:03:50|2296.3|2289|2300.66|2293.36|2302.05|2294.75|2296.3|2289|35
1733490240000|2024-12-06 13:04:00|2300.4|2293.1|2301.21|2293.91|2304.38|2297.08|2300.35|2293.05|37
1733490250000|2024-12-06 13:04:10|2301.35|2294.05|2300.8|2293.5|2301.4|2294.1|2300|2292.7|40
1733490260000|2024-12-06 13:04:20|2301|2293.7|2304.45|2297.15|2304.65|2297.35|2300.73|2293.43|35
1733490270000|2024-12-06 13:04:30|2304.63|2297.33|2305.43|2298.13|2307|2299.7|2304.4|2297.1|37
1733490280000|2024-12-06 13:04:40|2305.45|2298.15|2303.58|2296.28|2306.18|2298.88|2303.58|2296.28|33
1733490290000|2024-12-06 13:04:50|2303.65|2296.35|2304.58|2297.28|2304.62|2297.32|2303.3|2296|32
1733490300000|2024-12-06 13:05:00|2304.79|2297.49|2304.35|2297.05|2305.88|2298.58|2304.35|2297.05|32
1733490310000|2024-12-06 13:05:10|2304.4|2297.1|2299.65|2292.35|2304.9|2297.6|2299.65|2292.35|35
1733490320000|2024-12-06 13:05:20|2299.68|2292.38|2298.08|2290.78|2300.69|2293.39|2297.25|2289.95|36
1733490330000|2024-12-06 13:05:30|2298.15|2290.85|2301.85|2294.55|2302.1|2294.8|2297.63|2290.33|36
1733490340000|2024-12-06 13:05:40|2301.58|2294.28|2300.25|2292.95|2302.51|2295.21|2300.25|2292.95|35
1733490350000|2024-12-06 13:05:50|2301.65|2294.35|2299.2|2291.9|2301.65|2294.35|2297.3|2290|34
1733490360000|2024-12-06 13:06:00|2299.44|2292.14|2299.69|2292.39|2301.2|2293.9|2298.73|2291.43|37
1733490370000|2024-12-06 13:06:10|2299.62|2292.32|2296.55|2289.25|2300.2|2292.9|2294.57|2287.27|37
1733490380000|2024-12-06 13:06:20|2296.42|2289.12|2296.3|2289|2297.88|2290.58|2295.69|2288.39|32
1733490390000|2024-12-06 13:06:30|2296.5|2289.2|2297.9|2290.6|2298|2290.7|2296.05|2288.75|33
1733490400000|2024-12-06 13:06:40|2297.54|2290.24|2297.8|2290.5|2298.7|2291.4|2296.9|2289.6|35
1733490410000|2024-12-06 13:06:50|2297.72|2290.42|2297.3|2290|2297.86|2290.56|2296.56|2289.26|21
1733490420000|2024-12-06 13:07:00|2297.25|2289.95|2297.81|2290.51|2298.95|2291.65|2296.91|2289.61|35
1733490430000|2024-12-06 13:07:10|2298.13|2290.83|2299.48|2292.18|2300.75|2293.45|2297.82|2290.52|39
1733490440000|2024-12-06 13:07:20|2299.08|2291.78|2299.35|2292.05|2299.74|2292.44|2298.35|2291.05|30
1733490450000|2024-12-06 13:07:30|2299.52|2292.22|2299.43|2292.13|2300.4|2293.1|2298.7|2291.4|34
1733490460000|2024-12-06 13:07:40|2299|2291.7|2298.8|2291.5|2300.1|2292.8|2298.61|2291.31|26
1733490470000|2024-12-06 13:07:50|2298.63|2291.33|2298.95|2291.65|2300|2292.7|2298.51|2291.21|32
1733490480000|2024-12-06 13:08:00|2298.92|2291.62|2299.1|2291.8|2299.9|2292.6|2298.7|2291.4|37
1733490490000|2024-12-06 13:08:10|2298.7|2291.4|2298.89|2291.59|2299.83|2292.53|2297.51|2290.21|38
1733490500000|2024-12-06 13:08:20|2299.6|2292.3|2300.4|2293.1|2302.5|2295.2|2299.08|2291.78|38
1733490510000|2024-12-06 13:08:30|2300.35|2293.05|2300.66|2293.36|2301.64|2294.34|2300.35|2293.05|32
1733490520000|2024-12-06 13:08:40|2300.95|2293.65|2302.97|2295.67|2303|2295.7|2300.28|2292.98|37
1733490530000|2024-12-06 13:08:50|2302.56|2295.26|2304.86|2297.56|2304.92|2297.62|2302.56|2295.26|29
1733490540000|2024-12-06 13:09:00|2304.76|2297.46|2306.05|2298.75|2306.07|2298.77|2304.15|2296.85|27
1733490550000|2024-12-06 13:09:10|2306.33|2299.03|2306.52|2299.22|2307.31|2300.01|2306.33|2299.03|30
1733490560000|2024-12-06 13:09:20|2306.8|2299.5|2306.83|2299.53|2308.15|2300.85|2306.2|2298.9|33
1733490570000|2024-12-06 13:09:30|2306.67|2299.37|2307.06|2299.76|2307.88|2300.58|2306.65|2299.35|13
1733490580000|2024-12-06 13:09:40|2307.1|2299.8|2310.9|2303.6|2310.9|2303.6|2307.1|2299.8|34
1733490590000|2024-12-06 13:09:50|2309.9|2302.6|2309.67|2302.37|2310.38|2303.08|2309.35|2302.05|24
1733490600000|2024-12-06 13:10:00|2309.95|2302.65|2308.85|2301.55|2310.12|2302.82|2308.3|2301|35
1733490610000|2024-12-06 13:10:10|2308.83|2301.53|2306.75|2299.45|2309.02|2301.72|2306.3|2299|37
1733490620000|2024-12-06 13:10:20|2307.31|2300.01|2307.73|2300.43|2307.95|2300.65|2305.7|2298.4|36
1733490630000|2024-12-06 13:10:30|2307.81|2300.51|2304.95|2297.65|2308.75|2301.45|2304.65|2297.35|36
1733490640000|2024-12-06 13:10:40|2305.5|2298.2|2305.97|2298.67|2306.8|2299.5|2305.3|2298|26
1733490650000|2024-12-06 13:10:50|2306.3|2299|2307.82|2300.52|2307.85|2300.55|2305.5|2298.2|29
1733490660000|2024-12-06 13:11:00|2307.18|2299.88|2304.2|2296.9|2307.18|2299.88|2304.2|2296.9|31
1733490670000|2024-12-06 13:11:10|2303.9|2296.6|2304.95|2297.65|2305.7|2298.4|2302.66|2295.36|34
1733490680000|2024-12-06 13:11:20|2304.98|2297.68|2302.88|2295.58|2304.98|2297.68|2302.53|2295.23|33
1733490690000|2024-12-06 13:11:30|2302.83|2295.53|2304.65|2297.35|2305.25|2297.95|2302.77|2295.47|37
1733490700000|2024-12-06 13:11:40|2304.75|2297.45|2304.55|2297.25|2306.6|2299.3|2303.75|2296.45|34
1733490710000|2024-12-06 13:11:50|2304.6|2297.3|2304.26|2296.96|2305.55|2298.25|2303.52|2296.22|29
1733490720000|2024-12-06 13:12:00|2304.17|2296.87|2303.65|2296.35|2304.17|2296.87|2302.5|2295.2|26
1733490730000|2024-12-06 13:12:10|2303.79|2296.49|2304.64|2297.34|2304.65|2297.35|2301.8|2294.5|31
1733490740000|2024-12-06 13:12:20|2304.63|2297.33|2304.15|2296.85|2304.95|2297.65|2302.98|2295.68|29
1733490750000|2024-12-06 13:12:30|2304.1|2296.8|2304.65|2297.35|2305.85|2298.55|2304.1|2296.8|31
1733490760000|2024-12-06 13:12:40|2304.66|2297.36|2303.59|2296.29|2304.66|2297.36|2303.41|2296.11|34
1733490770000|2024-12-06 13:12:50|2303.66|2296.36|2303.83|2296.53|2304.03|2296.73|2302.9|2295.6|33
1733490780000|2024-12-06 13:13:00|2303.85|2296.55|2303.34|2296.04|2303.85|2296.55|2302.26|2294.96|30
1733490790000|2024-12-06 13:13:10|2303.29|2295.99|2305.7|2298.4|2307.68|2300.38|2303.29|2295.99|34
1733490800000|2024-12-06 13:13:20|2305.73|2298.43|2304.9|2297.6|2305.73|2298.43|2304.7|2297.4|24
1733490810000|2024-12-06 13:13:30|2304.85|2297.55|2303.63|2296.33|2305.75|2298.45|2303.59|2296.29|33
1733490820000|2024-12-06 13:13:40|2303.9|2296.6|2303|2295.7|2304.2|2296.9|2302.77|2295.47|25
1733490830000|2024-12-06 13:13:50|2302.82|2295.52|2304.61|2297.31|2304.83|2297.53|2302.65|2295.35|26
1733490840000|2024-12-06 13:14:00|2304.53|2297.23|2305.7|2298.4|2306.33|2299.03|2304.5|2297.2|31
1733490850000|2024-12-06 13:14:10|2305.97|2298.67|2308.13|2300.83|2308.65|2301.35|2305.6|2298.3|37
1733490860000|2024-12-06 13:14:20|2308.1|2300.8|2307.9|2300.6|2309.15|2301.85|2307.4|2300.1|24
1733490870000|2024-12-06 13:14:30|2307.85|2300.55|2307.4|2300.1|2309.15|2301.85|2307.4|2300.1|20
1733490880000|2024-12-06 13:14:40|2307.45|2300.15|2307.3|2300|2307.9|2300.6|2306.8|2299.5|18
1733490890000|2024-12-06 13:14:50|2306.9|2299.6|2307.46|2300.16|2307.9|2300.6|2306.4|2299.1|21
1733490900000|2024-12-06 13:15:00|2307.45|2300.15|2306.8|2299.5|2308.88|2301.58|2306.65|2299.35|28
1733490910000|2024-12-06 13:15:10|2306.27|2298.97|2302.63|2295.33|2306.74|2299.44|2301.45|2294.15|32
1733490920000|2024-12-06 13:15:20|2302.85|2295.55|2301.06|2293.76|2302.85|2295.55|2300.3|2293|31
1733490930000|2024-12-06 13:15:30|2300.7|2293.4|2303.67|2296.37|2304.75|2297.45|2300.52|2293.22|32
1733490940000|2024-12-06 13:15:40|2303.7|2296.4|2302.1|2294.8|2304.9|2297.6|2302.1|2294.8|33
1733490950000|2024-12-06 13:15:50|2302.05|2294.75|2306.15|2298.85|2306.18|2298.88|2301.95|2294.65|28
1733490960000|2024-12-06 13:16:00|2306.65|2299.35|2305.15|2297.85|2306.65|2299.35|2304.15|2296.85|34
1733490970000|2024-12-06 13:16:10|2304.9|2297.6|2301.65|2294.35|2305.85|2298.55|2301.65|2294.35|26
1733490980000|2024-12-06 13:16:20|2301.15|2293.85|2299.85|2292.55|2301.75|2294.45|2298.78|2291.48|31
1733490990000|2024-12-06 13:16:30|2299.95|2292.65|2300.65|2293.35|2301.79|2294.49|2299.5|2292.2|35
1733491000000|2024-12-06 13:16:40|2300.45|2293.15|2299.22|2291.92|2301.75|2294.45|2297.71|2290.41|34
1733491010000|2024-12-06 13:16:50|2298.97|2291.67|2300.3|2293|2300.65|2293.35|2298.85|2291.55|25
1733491020000|2024-12-06 13:17:00|2300.35|2293.05|2298.79|2291.49|2300.35|2293.05|2297.4|2290.1|23
1733491030000|2024-12-06 13:17:10|2297.93|2290.63|2301.65|2294.35|2302.05|2294.75|2297.93|2290.63|32
1733491040000|2024-12-06 13:17:20|2301.52|2294.22|2302|2294.7|2302.71|2295.41|2300.3|2293|34
1733491050000|2024-12-06 13:17:30|2302.52|2295.22|2299.65|2292.35|2302.75|2295.45|2298.96|2291.66|33
1733491060000|2024-12-06 13:17:40|2299.6|2292.3|2297.02|2289.72|2300.59|2293.29|2296.59|2289.29|35
1733491070000|2024-12-06 13:17:50|2297|2289.7|2293.6|2286.3|2297|2289.7|2292.7|2285.4|29
1733491080000|2024-12-06 13:18:00|2293.3|2286|2291.95|2284.65|2294.5|2287.2|2291.8|2284.5|33
1733491090000|2024-12-06 13:18:10|2291.85|2284.55|2292.2|2284.9|2293.54|2286.24|2291.1|2283.8|31
1733491100000|2024-12-06 13:18:20|2292.7|2285.4|2294.5|2287.2|2294.65|2287.35|2291.55|2284.25|35
1733491110000|2024-12-06 13:18:30|2294.35|2287.05|2298.14|2290.84|2299.15|2291.85|2294.35|2287.05|37
1733491120000|2024-12-06 13:18:40|2298.07|2290.77|2296.8|2289.5|2299.15|2291.85|2296.4|2289.1|39
1733491130000|2024-12-06 13:18:50|2296.6|2289.3|2298.75|2291.45|2299.04|2291.74|2296.35|2289.05|36
1733491140000|2024-12-06 13:19:00|2298.77|2291.47|2302.25|2294.95|2302.25|2294.95|2298.55|2291.25|35
1733491150000|2024-12-06 13:19:10|2302.15|2294.85|2299.34|2292.04|2303.09|2295.79|2299.34|2292.04|37
1733491160000|2024-12-06 13:19:20|2299.65|2292.35|2298.2|2290.9|2301.08|2293.78|2297.67|2290.37|33
1733491170000|2024-12-06 13:19:30|2298.15|2290.85|2296.95|2289.65|2298.7|2291.4|2296.76|2289.46|25
1733491180000|2024-12-06 13:19:40|2297.43|2290.13|2297.11|2289.81|2298.65|2291.35|2296.9|2289.6|29
1733491190000|2024-12-06 13:19:50|2297.36|2290.06|2296.7|2289.4|2297.85|2290.55|2296.7|2289.4|31
1733491200000|2024-12-06 13:20:00|2296.8|2289.5|2295.85|2288.55|2297.55|2290.25|2294.95|2287.65|32
1733491210000|2024-12-06 13:20:10|2295.83|2288.53|2294.65|2287.35|2296.65|2289.35|2293.8|2286.5|33
1733491220000|2024-12-06 13:20:20|2294.7|2287.4|2298.2|2290.9|2298.55|2291.25|2294.65|2287.35|32
1733491230000|2024-12-06 13:20:30|2298.35|2291.05|2300.35|2293.05|2301.6|2294.3|2298.25|2290.95|37
1733491240000|2024-12-06 13:20:40|2300.3|2293|2301.9|2294.6|2303.4|2296.1|2299.55|2292.25|30
1733491250000|2024-12-06 13:20:50|2302.56|2295.26|2302.45|2295.15|2302.7|2295.4|2301|2293.7|26
1733491260000|2024-12-06 13:21:00|2302.35|2295.05|2301.45|2294.15|2303.55|2296.25|2300.65|2293.35|32
1733491270000|2024-12-06 13:21:10|2301.35|2294.05|2300.8|2293.5|2301.75|2294.45|2300.45|2293.15|36
1733491280000|2024-12-06 13:21:20|2300.7|2293.4|2300.62|2293.32|2301.22|2293.92|2299.25|2291.95|37
1733491290000|2024-12-06 13:21:30|2300.57|2293.27|2299.6|2292.3|2300.8|2293.5|2298.78|2291.48|34
1733491300000|2024-12-06 13:21:40|2299.35|2292.05|2297.35|2290.05|2300.14|2292.84|2295.95|2288.65|30
1733491310000|2024-12-06 13:21:50|2296.66|2289.36|2298.8|2291.5|2300.5|2293.2|2296.66|2289.36|36
1733491320000|2024-12-06 13:22:00|2298.79|2291.49|2297.5|2290.2|2298.85|2291.55|2297.15|2289.85|32
1733491330000|2024-12-06 13:22:10|2297.4|2290.1|2298.52|2291.22|2299.05|2291.75|2297.35|2290.05|35
1733491340000|2024-12-06 13:22:20|2298.61|2291.31|2298.54|2291.24|2299.07|2291.77|2297.8|2290.5|35
1733491350000|2024-12-06 13:22:30|2298.49|2291.19|2296.96|2289.66|2298.84|2291.54|2296.96|2289.66|38
1733491360000|2024-12-06 13:22:40|2296.78|2289.48|2293.85|2286.55|2296.78|2289.48|2293.75|2286.45|37
1733491370000|2024-12-06 13:22:50|2294.29|2286.99|2293.9|2286.6|2294.86|2287.56|2293.65|2286.35|35
1733491380000|2024-12-06 13:23:00|2293.85|2286.55|2291.65|2284.35|2294.56|2287.26|2290.4|2283.1|34
1733491390000|2024-12-06 13:23:10|2291.71|2284.41|2292.73|2285.43|2293.55|2286.25|2291.1|2283.8|38
1733491400000|2024-12-06 13:23:20|2292.95|2285.65|2288.45|2281.15|2292.95|2285.65|2288.45|2281.15|35
1733491410000|2024-12-06 13:23:30|2288.5|2281.2|2289.4|2282.1|2290.19|2282.89|2288.5|2281.2|35
1733491420000|2024-12-06 13:23:40|2289.95|2282.65|2290.95|2283.65|2291.09|2283.79|2289.15|2281.85|35
1733491430000|2024-12-06 13:23:50|2290.6|2283.3|2290.7|2283.4|2291.48|2284.18|2289.95|2282.65|34
1733491440000|2024-12-06 13:24:00|2290.55|2283.25|2293|2285.7|2294.65|2287.35|2290.3|2283|38
1733491450000|2024-12-06 13:24:10|2293.35|2286.05|2295.9|2288.6|2297.65|2290.35|2293.2|2285.9|34
1733491460000|2024-12-06 13:24:20|2296.65|2289.35|2296.2|2288.9|2297.65|2290.35|2294.7|2287.4|31
1733491470000|2024-12-06 13:24:30|2295.9|2288.6|2295.25|2287.95|2298.15|2290.85|2295.25|2287.95|29
1733491480000|2024-12-06 13:24:40|2295.2|2287.9|2296.65|2289.35|2297.15|2289.85|2294.8|2287.5|32
1733491490000|2024-12-06 13:24:50|2295.65|2288.35|2297.65|2290.35|2297.65|2290.35|2295.5|2288.2|24
1733491500000|2024-12-06 13:25:00|2297.35|2290.05|2297.52|2290.22|2298.65|2291.35|2296.45|2289.15|18
1733491510000|2024-12-06 13:25:10|2295.7|2288.4|2296.35|2289.05|2297.04|2289.74|2295.45|2288.15|16
1733491520000|2024-12-06 13:25:20|2296.7|2289.4|2296.5|2289.2|2297.55|2290.25|2296|2288.7|9
1733491530000|2024-12-06 13:25:30|2296.05|2288.75|2295.35|2288.05|2296.9|2289.6|2295.35|2288.05|13
1733491540000|2024-12-06 13:25:40|2295.54|2288.24|2297.9|2290.6|2298.54|2291.24|2295.54|2288.24|22
1733491550000|2024-12-06 13:25:50|2298.3|2291|2298.59|2291.29|2301.05|2293.75|2297.94|2290.64|31
1733491560000|2024-12-06 13:26:00|2298.63|2291.33|2296.85|2289.55|2298.87|2291.57|2296.85|2289.55|31
1733491570000|2024-12-06 13:26:10|2295.97|2288.67|2291.96|2284.66|2296.85|2289.55|2291.2|2283.9|34
1733491580000|2024-12-06 13:26:20|2291.86|2284.56|2295|2287.7|2296|2288.7|2291.86|2284.56|31
1733491590000|2024-12-06 13:26:30|2294.1|2286.8|2294.67|2287.37|2295.15|2287.85|2293.5|2286.2|31
1733491600000|2024-12-06 13:26:40|2294.69|2287.39|2292.89|2285.59|2295.65|2288.35|2292.82|2285.52|35
1733491610000|2024-12-06 13:26:50|2292.9|2285.6|2291.85|2284.55|2294.13|2286.83|2291.6|2284.3|25
1733491620000|2024-12-06 13:27:00|2293.3|2286|2295|2287.7|2295.67|2288.37|2292.4|2285.1|24
1733491630000|2024-12-06 13:27:10|2295.45|2288.15|2291.67|2284.37|2295.65|2288.35|2291.66|2284.36|29
1733491640000|2024-12-06 13:27:20|2291.82|2284.52|2294|2286.7|2294.65|2287.35|2291.82|2284.52|34
1733491650000|2024-12-06 13:27:30|2294.52|2287.22|2289.9|2282.6|2294.65|2287.35|2289.9|2282.6|24
1733491660000|2024-12-06 13:27:40|2289.95|2282.65|2290.5|2283.2|2291.5|2284.2|2289.35|2282.05|30
1733491670000|2024-12-06 13:27:50|2290.65|2283.35|2290.59|2283.29|2290.74|2283.44|2289.8|2282.5|38
1733491680000|2024-12-06 13:28:00|2290.54|2283.24|2286.93|2279.63|2291|2283.7|2286.62|2279.32|37
1733491690000|2024-12-06 13:28:10|2286.95|2279.65|2284.25|2276.95|2286.95|2279.65|2283.05|2275.75|39
1733491700000|2024-12-06 13:28:20|2284.07|2276.77|2280.79|2273.49|2284.07|2276.77|2280.68|2273.38|40
1733491710000|2024-12-06 13:28:30|2280.62|2273.32|2282.25|2274.95|2282.25|2274.95|2280.62|2273.32|38
1733491720000|2024-12-06 13:28:40|2282|2274.7|2282|2274.7|2283.15|2275.85|2281.43|2274.13|36
1733491730000|2024-12-06 13:28:50|2282.28|2274.98|2284.33|2277.03|2284.5|2277.2|2282.28|2274.98|29
1733491740000|2024-12-06 13:29:00|2284.13|2276.83|2297.67|2290.37|2297.67|2290.37|2284.13|2276.83|38
1733491750000|2024-12-06 13:29:10|2297.9|2290.6|2299.15|2291.85|2304.55|2297.25|2297.9|2290.6|37
1733491760000|2024-12-06 13:29:20|2295.9|2288.6|2301.2|2293.9|2301.2|2293.9|2295.85|2288.55|39
1733491770000|2024-12-06 13:29:30|2301.9|2294.6|2298.57|2291.27|2301.9|2294.6|2295.6|2288.3|38
1733491780000|2024-12-06 13:29:40|2298.8|2291.5|2303.81|2296.51|2303.81|2296.51|2298.8|2291.5|40
1733491790000|2024-12-06 13:29:50|2303.36|2296.06|2303.03|2295.73|2306.1|2298.8|2302.86|2295.56|39
1733491800000|2024-12-06 13:30:00|2303.61|2296.31|2309.99|2302.69|2310.91|2303.61|2298.37|2292.13|40
1733491810000|2024-12-06 13:30:10|2310.07|2302.77|2301.59|2294.29|2310.07|2303.05|2301.06|2294.29|40
1733491820000|2024-12-06 13:30:20|2301.43|2294.13|2301.22|2297.13|2302.98|2297.34|2296.63|2289.33|40
1733491830000|2024-12-06 13:30:30|2302.79|2295.49|2310.57|2303.27|2310.57|2303.27|2301.06|2294.48|40
1733491840000|2024-12-06 13:30:40|2310.89|2303.59|2311.06|2303.76|2311.66|2304.36|2308.47|2301.17|39
1733491850000|2024-12-06 13:30:50|2310.91|2303.61|2312.27|2304.97|2312.28|2304.98|2309.14|2301.84|39
1733491860000|2024-12-06 13:31:00|2312.83|2305.53|2311.75|2304.45|2315.12|2307.82|2310.34|2303.04|40
1733491870000|2024-12-06 13:31:10|2311.73|2304.43|2314.33|2307.03|2315.39|2308.09|2311.4|2304.1|39
1733491880000|2024-12-06 13:31:20|2314.46|2307.16|2317.36|2310.06|2317.53|2310.23|2314.46|2307.16|38
1733491890000|2024-12-06 13:31:30|2317.39|2310.09|2316.67|2309.37|2317.91|2310.61|2315.22|2307.92|40
1733491900000|2024-12-06 13:31:40|2316.43|2309.13|2319.19|2311.89|2319.57|2312.27|2316.43|2309.13|37
1733491910000|2024-12-06 13:31:50|2319.23|2311.93|2320.48|2313.18|2321.92|2314.62|2319.1|2311.8|39
1733491920000|2024-12-06 13:32:00|2320.5|2313.2|2325.55|2318.25|2325.9|2318.6|2319.84|2312.54|38
1733491930000|2024-12-06 13:32:10|2326|2318.7|2326.4|2319.1|2327.06|2319.76|2324.75|2317.45|36
1733491940000|2024-12-06 13:32:20|2327.62|2320.32|2329.97|2322.67|2331.65|2324.35|2327.3|2320|40
1733491950000|2024-12-06 13:32:30|2330.8|2323.5|2331.46|2324.16|2331.5|2324.2|2329.7|2322.4|37
1733491960000|2024-12-06 13:32:40|2331.64|2324.34|2330.45|2323.15|2332.6|2325.3|2329.87|2322.57|39
1733491970000|2024-12-06 13:32:50|2329.54|2322.24|2333.7|2326.4|2334.6|2327.3|2327.8|2320.5|35
1733491980000|2024-12-06 13:33:00|2333.65|2326.35|2333.95|2326.65|2335.05|2327.75|2331.85|2324.55|38
1733491990000|2024-12-06 13:33:10|2332.18|2324.88|2330.81|2323.51|2333.15|2325.85|2329.91|2322.61|40
1733492000000|2024-12-06 13:33:20|2330.1|2322.8|2330.68|2323.38|2334.15|2326.85|2329.84|2322.54|40
1733492010000|2024-12-06 13:33:30|2330.45|2323.15|2331.43|2324.13|2331.8|2324.5|2329.95|2322.65|38
1733492020000|2024-12-06 13:33:40|2331.5|2324.2|2333.6|2326.3|2336.12|2328.82|2331.13|2323.83|38
1733492030000|2024-12-06 13:33:50|2333.42|2326.12|2333.4|2326.1|2333.65|2326.35|2331.45|2324.15|31
1733492040000|2024-12-06 13:34:00|2332.58|2325.28|2327.4|2320.1|2332.58|2325.28|2327.4|2320.1|38
1733492050000|2024-12-06 13:34:10|2326.45|2319.15|2326.9|2319.6|2328.4|2321.1|2325.15|2317.85|36
1733492060000|2024-12-06 13:34:20|2327.05|2319.75|2331|2323.7|2332.7|2325.4|2327.05|2319.75|37
1733492070000|2024-12-06 13:34:30|2331.1|2323.8|2327.03|2319.73|2331.85|2324.55|2327.03|2319.73|38
1733492080000|2024-12-06 13:34:40|2326.93|2319.63|2327.95|2320.65|2328.35|2321.05|2325.95|2318.65|36
1733492090000|2024-12-06 13:34:50|2328.4|2321.1|2330.12|2322.82|2332.03|2324.73|2328.12|2320.82|37
1733492100000|2024-12-06 13:35:00|2330.45|2323.15|2333|2325.7|2333.7|2326.4|2330.25|2322.95|39
1733492110000|2024-12-06 13:35:10|2332.76|2325.46|2333.59|2326.29|2333.59|2326.29|2330.65|2323.35|29
1733492120000|2024-12-06 13:35:20|2334.2|2326.9|2334.25|2326.95|2336.55|2329.25|2334.09|2326.79|36
1733492130000|2024-12-06 13:35:30|2333.65|2326.35|2333.65|2326.35|2334.45|2327.15|2332.15|2324.85|35
1733492140000|2024-12-06 13:35:40|2333.35|2326.05|2328.6|2321.3|2333.35|2326.05|2328.45|2321.15|32
1733492150000|2024-12-06 13:35:50|2328.15|2320.85|2331.02|2323.72|2331.02|2323.72|2327.25|2319.95|35
1733492160000|2024-12-06 13:36:00|2331.18|2323.88|2333.45|2326.15|2333.65|2326.35|2329.75|2322.45|31
1733492170000|2024-12-06 13:36:10|2333.58|2326.28|2334.38|2327.08|2334.6|2327.3|2331.72|2324.42|37
1733492180000|2024-12-06 13:36:20|2334.3|2327|2335.33|2328.03|2336.65|2329.35|2333.35|2326.05|37
1733492190000|2024-12-06 13:36:30|2335.35|2328.05|2335.15|2327.85|2335.8|2328.5|2334|2326.7|32
1733492200000|2024-12-06 13:36:40|2334.15|2326.85|2338.4|2331.1|2339.75|2332.45|2334.05|2326.75|36
1733492210000|2024-12-06 13:36:50|2338.15|2330.85|2339.85|2332.55|2339.85|2332.55|2337.23|2329.93|35
1733492220000|2024-12-06 13:37:00|2339.65|2332.35|2336.33|2329.03|2341.15|2333.85|2335.77|2328.47|34
1733492230000|2024-12-06 13:37:10|2336.68|2329.38|2339.32|2332.02|2340.9|2333.6|2336.68|2329.38|29
1733492240000|2024-12-06 13:37:20|2338.2|2330.9|2340.15|2332.85|2340.65|2333.35|2337.65|2330.35|25
1733492250000|2024-12-06 13:37:30|2339.15|2331.85|2338.69|2331.39|2340.15|2332.85|2338.15|2330.85|22
1733492260000|2024-12-06 13:37:40|2338.67|2331.37|2338.15|2330.85|2339.4|2332.1|2338.15|2330.85|8
1733492270000|2024-12-06 13:37:50|2338.75|2331.45|2339.95|2332.65|2340.15|2332.85|2338.65|2331.35|31
1733492280000|2024-12-06 13:38:00|2338.95|2331.65|2339.15|2331.85|2339.45|2332.15|2338.15|2330.85|24
1733492290000|2024-12-06 13:38:10|2338.15|2330.85|2341.65|2334.35|2341.65|2334.35|2338.15|2330.85|29
1733492300000|2024-12-06 13:38:20|2341.74|2334.44|2341.25|2333.95|2342|2334.7|2340.26|2332.96|26
1733492310000|2024-12-06 13:38:30|2341.65|2334.35|2343.5|2336.2|2343.65|2336.35|2340.4|2333.1|26
1733492320000|2024-12-06 13:38:40|2342.3|2335|2340.8|2333.5|2344.6|2337.3|2340.55|2333.25|31
1733492330000|2024-12-06 13:38:50|2341.53|2334.23|2341.15|2333.85|2342.55|2335.25|2341.15|2333.85|23
1733492340000|2024-12-06 13:39:00|2340.67|2333.37|2340.8|2333.5|2341.65|2334.35|2336.65|2329.35|32
1733492350000|2024-12-06 13:39:10|2341.15|2333.85|2340.65|2333.35|2341.65|2334.35|2339.45|2332.15|23
1733492360000|2024-12-06 13:39:20|2342.3|2335|2342.15|2334.85|2342.65|2335.35|2340.35|2333.05|23
1733492370000|2024-12-06 13:39:30|2343.65|2336.35|2342.15|2334.85|2344.45|2337.15|2341.4|2334.1|20
1733492380000|2024-12-06 13:39:40|2341.65|2334.35|2341.65|2334.35|2343.15|2335.85|2339.4|2332.1|27
1733492390000|2024-12-06 13:39:50|2340.65|2333.35|2344.65|2337.35|2344.9|2337.6|2340.65|2333.35|21
1733492400000|2024-12-06 13:40:00|2343.15|2335.85|2345.8|2338.5|2346|2338.7|2342.35|2335.05|33
1733492410000|2024-12-06 13:40:10|2346.15|2338.85|2348|2340.7|2348|2340.7|2345.56|2338.26|26
1733492420000|2024-12-06 13:40:20|2347.9|2340.6|2349.65|2342.35|2352.05|2344.75|2346.15|2338.85|22
1733492430000|2024-12-06 13:40:30|2348.65|2341.35|2345.65|2338.35|2350.85|2343.55|2345.65|2338.35|30
1733492440000|2024-12-06 13:40:40|2345.78|2338.48|2344.15|2336.85|2346.15|2338.85|2341.65|2334.35|23
1733492450000|2024-12-06 13:40:50|2344.25|2336.95|2343.65|2336.35|2345.55|2338.25|2342.15|2334.85|31
1733492460000|2024-12-06 13:41:00|2343.75|2336.45|2344.66|2337.36|2345.65|2338.35|2342.45|2335.15|36
1733492470000|2024-12-06 13:41:10|2344.15|2336.85|2341.5|2334.2|2344.65|2337.35|2341.5|2334.2|33
1733492480000|2024-12-06 13:41:20|2342.98|2335.68|2342.3|2335|2343.35|2336.05|2341.25|2333.95|29
1733492490000|2024-12-06 13:41:30|2341.3|2334|2345.5|2338.2|2345.65|2338.35|2341.3|2334|35
1733492500000|2024-12-06 13:41:40|2345.35|2338.05|2344.65|2337.35|2345.65|2338.35|2343.65|2336.35|34
1733492510000|2024-12-06 13:41:50|2343.95|2336.65|2339.75|2332.45|2344|2336.7|2339.65|2332.35|32
1733492520000|2024-12-06 13:42:00|2339.7|2332.4|2343.1|2335.8|2343.1|2335.8|2339.7|2332.4|29
1733492530000|2024-12-06 13:42:10|2343.3|2336|2342.93|2335.63|2345.06|2337.76|2342.36|2335.06|31
1733492540000|2024-12-06 13:42:20|2343.18|2335.88|2340.36|2333.06|2345|2337.7|2339.54|2332.24|30
1733492550000|2024-12-06 13:42:30|2340.07|2332.77|2342.35|2335.05|2342.35|2335.05|2339.75|2332.45|32
1733492560000|2024-12-06 13:42:40|2341.95|2334.65|2346.06|2338.76|2346.65|2339.35|2341.95|2334.65|23
1733492570000|2024-12-06 13:42:50|2346.15|2338.85|2345.15|2337.85|2346.15|2338.85|2342.55|2335.25|34
1733492580000|2024-12-06 13:43:00|2344.15|2336.85|2341.2|2333.9|2345.95|2338.65|2339.85|2332.55|29
1733492590000|2024-12-06 13:43:10|2341.7|2334.4|2341.8|2334.5|2344.65|2337.35|2341.3|2334|31
1733492600000|2024-12-06 13:43:20|2342.4|2335.1|2342.6|2335.3|2344.21|2336.91|2340.87|2333.57|28
1733492610000|2024-12-06 13:43:30|2342.19|2334.89|2341.54|2334.24|2342.19|2334.89|2340.15|2332.85|27
1733492620000|2024-12-06 13:43:40|2341.35|2334.05|2336.45|2329.15|2341.35|2334.05|2335.4|2328.1|29
1733492630000|2024-12-06 13:43:50|2336.15|2328.85|2337.9|2330.6|2338.9|2331.6|2335.74|2328.44|28
1733492640000|2024-12-06 13:44:00|2337.65|2330.35|2336.6|2329.3|2338.95|2331.65|2336.4|2329.1|35
1733492650000|2024-12-06 13:44:10|2338.1|2330.8|2337.14|2329.84|2338.1|2330.8|2334.85|2327.55|38
1733492660000|2024-12-06 13:44:20|2337|2329.7|2339|2331.7|2339.15|2331.85|2335.35|2328.05|36
1733492670000|2024-12-06 13:44:30|2338.7|2331.4|2339.5|2332.2|2340|2332.7|2337.87|2330.57|37
1733492680000|2024-12-06 13:44:40|2339.33|2332.03|2340.2|2332.9|2340.65|2333.35|2338.05|2330.75|28
1733492690000|2024-12-06 13:44:50|2339|2331.7|2336.87|2329.57|2339.8|2332.5|2336.15|2328.85|36
1733492700000|2024-12-06 13:45:00|2337.02|2329.72|2339.9|2332.6|2340.3|2333|2336.33|2329.03|38
1733492710000|2024-12-06 13:45:10|2339.27|2331.97|2338.45|2331.15|2339.27|2331.97|2337.65|2330.35|37
1733492720000|2024-12-06 13:45:20|2338.64|2331.34|2339.95|2332.65|2342.15|2334.85|2338.25|2330.95|35
1733492730000|2024-12-06 13:45:30|2339.9|2332.6|2340.5|2333.2|2340.55|2333.25|2339|2331.7|30
1733492740000|2024-12-06 13:45:40|2340.25|2332.95|2339.6|2332.3|2341.15|2333.85|2339.3|2332|29
1733492750000|2024-12-06 13:45:50|2339.5|2332.2|2338.6|2331.3|2340.15|2332.85|2337.15|2329.85|29
1733492760000|2024-12-06 13:46:00|2338.7|2331.4|2340.75|2333.45|2341.15|2333.85|2337.4|2330.1|35
1733492770000|2024-12-06 13:46:10|2340.95|2333.65|2340.78|2333.48|2340.95|2333.65|2338.35|2331.05|30
1733492780000|2024-12-06 13:46:20|2341.25|2333.95|2342.95|2335.65|2343.1|2335.8|2340.15|2332.85|31
1733492790000|2024-12-06 13:46:30|2343.6|2336.3|2347.65|2340.35|2347.7|2340.4|2343.6|2336.3|33
1733492800000|2024-12-06 13:46:40|2347.15|2339.85|2342.15|2334.85|2347.15|2339.85|2342.15|2334.85|34
1733492810000|2024-12-06 13:46:50|2341.94|2334.64|2342.12|2334.82|2342.65|2335.35|2340.9|2333.6|33
1733492820000|2024-12-06 13:47:00|2340.55|2333.25|2336.65|2329.35|2342.25|2334.95|2336.15|2328.85|34
1733492830000|2024-12-06 13:47:10|2337.65|2330.35|2339.04|2331.74|2340.8|2333.5|2336.15|2328.85|35
1733492840000|2024-12-06 13:47:20|2338.65|2331.35|2337.4|2330.1|2341.15|2333.85|2337.4|2330.1|34
1733492850000|2024-12-06 13:47:30|2338.15|2330.85|2338.7|2331.4|2339.4|2332.1|2337.35|2330.05|25
1733492860000|2024-12-06 13:47:40|2336.95|2329.65|2335.55|2328.25|2340|2332.7|2335.55|2328.25|32
1733492870000|2024-12-06 13:47:50|2335.4|2328.1|2334.04|2326.74|2336.65|2329.35|2333.4|2326.1|27
1733492880000|2024-12-06 13:48:00|2332.08|2324.78|2337.77|2330.47|2337.77|2330.47|2330.27|2322.97|37
1733492890000|2024-12-06 13:48:10|2337.63|2330.33|2336.05|2328.75|2338.47|2331.17|2334.6|2327.3|36
1733492900000|2024-12-06 13:48:20|2335.74|2328.44|2336.15|2328.85|2336.65|2329.35|2333.95|2326.65|32
1733492910000|2024-12-06 13:48:30|2334.65|2327.35|2334.65|2327.35|2336.9|2329.6|2333.15|2325.85|36
1733492920000|2024-12-06 13:48:40|2334.9|2327.6|2334|2326.7|2335.4|2328.1|2333.15|2325.85|19
1733492930000|2024-12-06 13:48:50|2333.65|2326.35|2331.9|2324.6|2333.65|2326.35|2331.15|2323.85|33
1733492940000|2024-12-06 13:49:00|2331.53|2324.23|2331.25|2323.95|2332.65|2325.35|2329.65|2322.35|32
1733492950000|2024-12-06 13:49:10|2330.85|2323.55|2327.05|2319.75|2330.85|2323.55|2326.15|2318.85|27
1733492960000|2024-12-06 13:49:20|2326.56|2319.26|2322.9|2315.6|2327.45|2320.15|2322.9|2315.6|28
1733492970000|2024-12-06 13:49:30|2322.8|2315.5|2318.77|2311.47|2322.8|2315.5|2316.13|2308.83|36
1733492980000|2024-12-06 13:49:40|2318.5|2311.2|2320.2|2312.9|2320.2|2312.9|2318.24|2310.94|36
1733492990000|2024-12-06 13:49:50|2320.25|2312.95|2317.8|2310.5|2320.95|2313.65|2317.65|2310.35|34
1733493000000|2024-12-06 13:50:00|2317.6|2310.3|2319.63|2312.33|2320.6|2313.3|2317.35|2310.05|35
1733493010000|2024-12-06 13:50:10|2319.65|2312.35|2321.15|2313.85|2322.7|2315.4|2319.65|2312.35|36
1733493020000|2024-12-06 13:50:20|2320.5|2313.2|2321.29|2313.99|2321.55|2314.25|2318.95|2311.65|32
1733493030000|2024-12-06 13:50:30|2321.33|2314.03|2321.27|2313.97|2321.6|2314.3|2319.44|2312.14|38
1733493040000|2024-12-06 13:50:40|2321.25|2313.95|2320.45|2313.15|2321.25|2313.95|2319.25|2311.95|33
1733493050000|2024-12-06 13:50:50|2320.44|2313.14|2321.34|2314.04|2321.34|2314.04|2320.15|2312.85|31
1733493060000|2024-12-06 13:51:00|2321.29|2313.99|2318.66|2311.36|2321.75|2314.45|2318.65|2311.35|37
1733493070000|2024-12-06 13:51:10|2318.63|2311.33|2320.4|2313.1|2321.65|2314.35|2318.63|2311.33|38
1733493080000|2024-12-06 13:51:20|2321.1|2313.8|2321.75|2314.45|2322.05|2314.75|2319.67|2312.37|31
1733493090000|2024-12-06 13:51:30|2321.79|2314.49|2320.45|2313.15|2322.75|2315.45|2320.45|2313.15|35
1733493100000|2024-12-06 13:51:40|2320.5|2313.2|2321.75|2314.45|2322.7|2315.4|2320.35|2313.05|32
1733493110000|2024-12-06 13:51:50|2322.2|2314.9|2323.61|2316.31|2324.8|2317.5|2322.2|2314.9|36
1733493120000|2024-12-06 13:52:00|2323.64|2316.34|2322|2314.7|2324.76|2317.46|2320.7|2313.4|31
1733493130000|2024-12-06 13:52:10|2321.95|2314.65|2319.2|2311.9|2321.95|2314.65|2318.83|2311.53|36
1733493140000|2024-12-06 13:52:20|2318.35|2311.05|2319.65|2312.35|2320.53|2313.23|2317.44|2310.14|35
1733493150000|2024-12-06 13:52:30|2320.69|2313.39|2320.05|2312.75|2321.25|2313.95|2319.15|2311.85|17
1733493160000|2024-12-06 13:52:40|2320.14|2312.84|2317.65|2310.35|2320.14|2312.84|2317.35|2310.05|30
1733493170000|2024-12-06 13:52:50|2318.65|2311.35|2315.55|2308.25|2318.65|2311.35|2315.55|2308.25|27
1733493180000|2024-12-06 13:53:00|2316.89|2309.59|2318.22|2310.92|2318.7|2311.4|2314.05|2306.75|40
1733493190000|2024-12-06 13:53:10|2318.05|2310.75|2318.9|2311.6|2320.14|2312.84|2316.5|2309.2|26
1733493200000|2024-12-06 13:53:20|2319.1|2311.8|2319.7|2312.4|2321.4|2314.1|2319|2311.7|32
1733493210000|2024-12-06 13:53:30|2319.43|2312.13|2317.05|2309.75|2319.43|2312.13|2315.3|2308|34
1733493220000|2024-12-06 13:53:40|2317.1|2309.8|2315.65|2308.35|2318|2310.7|2314.14|2306.84|30
1733493230000|2024-12-06 13:53:50|2314.9|2307.6|2318.22|2310.92|2318.3|2311|2314.9|2307.6|32
1733493240000|2024-12-06 13:54:00|2318.35|2311.05|2316.35|2309.05|2318.35|2311.05|2316.15|2308.85|23
1733493250000|2024-12-06 13:54:10|2316.6|2309.3|2318.55|2311.25|2320|2312.7|2316.15|2308.85|32
1733493260000|2024-12-06 13:54:20|2320|2312.7|2319.73|2312.43|2320.2|2312.9|2318.15|2310.85|26
1733493270000|2024-12-06 13:54:30|2319.64|2312.34|2320.15|2312.85|2321.35|2314.05|2319.35|2312.05|30
1733493280000|2024-12-06 13:54:40|2319.9|2312.6|2320.6|2313.3|2321.36|2314.06|2319.35|2312.05|25
1733493290000|2024-12-06 13:54:50|2320.7|2313.4|2320.4|2313.1|2321.6|2314.3|2319.35|2312.05|28
1733493300000|2024-12-06 13:55:00|2319.9|2312.6|2323.14|2315.84|2323.5|2316.2|2318.85|2311.55|33
1733493310000|2024-12-06 13:55:10|2323.5|2316.2|2325.1|2317.8|2325.8|2318.5|2322.5|2315.2|32
1733493320000|2024-12-06 13:55:20|2325.15|2317.85|2324.73|2317.43|2326.6|2319.3|2323.35|2316.05|31
1733493330000|2024-12-06 13:55:30|2326.17|2318.87|2324.6|2317.3|2326.17|2318.87|2323.54|2316.24|37
1733493340000|2024-12-06 13:55:40|2324.48|2317.18|2325.45|2318.15|2326.25|2318.95|2324.37|2317.07|30
1733493350000|2024-12-06 13:55:50|2325.65|2318.35|2324.4|2317.1|2326.35|2319.05|2324.25|2316.95|33
1733493360000|2024-12-06 13:56:00|2324.55|2317.25|2327.75|2320.45|2328.1|2320.8|2324.55|2317.25|25
1733493370000|2024-12-06 13:56:10|2327.8|2320.5|2326.35|2319.05|2327.8|2320.5|2326.3|2319|28
1733493380000|2024-12-06 13:56:20|2326.4|2319.1|2327.7|2320.4|2329.85|2322.55|2326.35|2319.05|34
1733493390000|2024-12-06 13:56:30|2326.95|2319.65|2324.73|2317.43|2327.65|2320.35|2324.73|2317.43|32
1733493400000|2024-12-06 13:56:40|2324.78|2317.48|2323.45|2316.15|2326.19|2318.89|2323.3|2316|34
1733493410000|2024-12-06 13:56:50|2323.54|2316.24|2323.08|2315.78|2324.79|2317.49|2322.55|2315.25|34
1733493420000|2024-12-06 13:57:00|2323.27|2315.97|2324.7|2317.4|2324.78|2317.48|2322.33|2315.03|31
1733493430000|2024-12-06 13:57:10|2324.65|2317.35|2323.99|2316.69|2324.8|2317.5|2323.43|2316.13|32
1733493440000|2024-12-06 13:57:20|2323.76|2316.46|2323|2315.7|2324.5|2317.2|2322.63|2315.33|35
1733493450000|2024-12-06 13:57:30|2323.1|2315.8|2325.15|2317.85|2325.15|2317.85|2322.13|2314.83|31
1733493460000|2024-12-06 13:57:40|2324.65|2317.35|2323.65|2316.35|2324.95|2317.65|2322.6|2315.3|30
1733493470000|2024-12-06 13:57:50|2324.55|2317.25|2322.65|2315.35|2324.95|2317.65|2322.4|2315.1|34
1733493480000|2024-12-06 13:58:00|2322.3|2315|2323.5|2316.2|2324.2|2316.9|2322.3|2315|25
1733493490000|2024-12-06 13:58:10|2323.71|2316.41|2323.4|2316.1|2323.71|2316.41|2321|2313.7|30
1733493500000|2024-12-06 13:58:20|2323.45|2316.15|2323.35|2316.05|2325.52|2318.22|2322.5|2315.2|29
1733493510000|2024-12-06 13:58:30|2323.3|2316|2320.24|2312.94|2323.56|2316.26|2319.97|2312.67|35
1733493520000|2024-12-06 13:58:40|2320.21|2312.91|2321.55|2314.25|2321.86|2314.56|2319.8|2312.5|28
1733493530000|2024-12-06 13:58:50|2321.2|2313.9|2320.55|2313.25|2322.15|2314.85|2320.35|2313.05|32
1733493540000|2024-12-06 13:59:00|2320.35|2313.05|2320.91|2313.61|2321.65|2314.35|2319.7|2312.4|30
1733493550000|2024-12-06 13:59:10|2320.7|2313.4|2324.65|2317.35|2325.31|2318.01|2320.7|2313.4|25
1733493560000|2024-12-06 13:59:20|2325.65|2318.35|2323.35|2316.05|2325.65|2318.35|2323.35|2316.05|28
1733493570000|2024-12-06 13:59:30|2324.22|2316.92|2323.75|2316.45|2325.05|2317.75|2323.06|2315.76|38
1733493580000|2024-12-06 13:59:40|2323.7|2316.4|2323.45|2316.15|2324.5|2317.2|2323.35|2316.05|22
1733493590000|2024-12-06 13:59:50|2324.65|2317.35|2325.15|2317.85|2325.7|2318.4|2323.45|2316.15|20
1733493600000|2024-12-06 14:00:00|2326.15|2318.85|2326.49|2319.19|2326.7|2319.4|2324.45|2317.15|28
1733493610000|2024-12-06 14:00:10|2326.7|2319.4|2327.6|2320.3|2329.4|2322.1|2325.45|2318.15|34
1733493620000|2024-12-06 14:00:20|2327.16|2319.86|2327.45|2320.15|2327.75|2320.45|2323.4|2316.1|36
1733493630000|2024-12-06 14:00:30|2327.5|2320.2|2329.92|2322.62|2330.09|2322.79|2327.4|2320.1|34
1733493640000|2024-12-06 14:00:40|2329.89|2322.59|2328.91|2321.61|2330.14|2322.84|2328.33|2321.03|37
1733493650000|2024-12-06 14:00:50|2328.56|2321.26|2328.05|2320.75|2328.95|2321.65|2327.35|2320.05|18
1733493660000|2024-12-06 14:01:00|2327.88|2320.58|2332.1|2324.8|2332.2|2324.9|2327.65|2320.35|36
1733493670000|2024-12-06 14:01:10|2330.92|2323.62|2329.8|2322.5|2332.35|2325.05|2329.15|2321.85|34
1733493680000|2024-12-06 14:01:20|2328.7|2321.4|2332.6|2325.3|2332.75|2325.45|2328.7|2321.4|33
1733493690000|2024-12-06 14:01:30|2332.7|2325.4|2334.13|2326.83|2335.6|2328.3|2331.35|2324.05|33
1733493700000|2024-12-06 14:01:40|2334.8|2327.5|2334.25|2326.95|2335.8|2328.5|2333.25|2325.95|31
1733493710000|2024-12-06 14:01:50|2333.58|2326.28|2332|2324.7|2333.75|2326.45|2331.51|2324.21|37
1733493720000|2024-12-06 14:02:00|2332.9|2325.6|2334|2326.7|2334.55|2327.25|2331.55|2324.25|25
1733493730000|2024-12-06 14:02:10|2333.15|2325.85|2335.85|2328.55|2335.85|2328.55|2332.85|2325.55|34
1733493740000|2024-12-06 14:02:20|2334.15|2326.85|2332.7|2325.4|2336.1|2328.8|2331.65|2324.35|34
1733493750000|2024-12-06 14:02:30|2332.6|2325.3|2333.25|2325.95|2333.25|2325.95|2330.7|2323.4|29
1733493760000|2024-12-06 14:02:40|2332.95|2325.65|2332|2324.7|2332.95|2325.65|2330.85|2323.55|32
1733493770000|2024-12-06 14:02:50|2332.05|2324.75|2332.65|2325.35|2333.4|2326.1|2331.24|2323.94|26
1733493780000|2024-12-06 14:03:00|2331.15|2323.85|2333.95|2326.65|2333.95|2326.65|2330.35|2323.05|32
1733493790000|2024-12-06 14:03:10|2333.54|2326.24|2333.05|2325.75|2334.9|2327.6|2333|2325.7|23
1733493800000|2024-12-06 14:03:20|2333|2325.7|2336.85|2329.55|2336.88|2329.58|2331.95|2324.65|29
1733493810000|2024-12-06 14:03:30|2337.15|2329.85|2334.25|2326.95|2337.85|2330.55|2334.25|2326.95|27
1733493820000|2024-12-06 14:03:40|2335.33|2328.03|2334.15|2326.85|2336.15|2328.85|2333.7|2326.4|16
1733493830000|2024-12-06 14:03:50|2334.21|2326.91|2333.02|2325.72|2335.15|2327.85|2332.4|2325.1|26
1733493840000|2024-12-06 14:04:00|2333.05|2325.75|2328.65|2321.35|2333.05|2325.75|2328.37|2321.07|24
1733493850000|2024-12-06 14:04:10|2329.15|2321.85|2330.05|2322.75|2330.65|2323.35|2328.11|2320.81|31
1733493860000|2024-12-06 14:04:20|2329.49|2322.19|2325.65|2318.35|2330.15|2322.85|2325.65|2318.35|29
1733493870000|2024-12-06 14:04:30|2326.65|2319.35|2326.13|2318.83|2326.65|2319.35|2323.85|2316.55|28
1733493880000|2024-12-06 14:04:40|2326.16|2318.86|2321.88|2314.58|2326.16|2318.86|2321.88|2314.58|24
1733493890000|2024-12-06 14:04:50|2321.97|2314.67|2320.05|2312.75|2323.15|2315.85|2319.35|2312.05|28
1733493900000|2024-12-06 14:05:00|2319.4|2312.1|2319.65|2312.35|2320.15|2312.85|2317.6|2310.3|33
1733493910000|2024-12-06 14:05:10|2318.65|2311.35|2319.95|2312.65|2320.65|2313.35|2318.05|2310.75|29
1733493920000|2024-12-06 14:05:20|2320|2312.7|2315.85|2308.55|2320.34|2313.04|2315.85|2308.55|32
1733493930000|2024-12-06 14:05:30|2316.15|2308.85|2311.65|2304.35|2316.15|2308.85|2311.5|2304.2|36
1733493940000|2024-12-06 14:05:40|2311.05|2303.75|2314.65|2307.35|2315.48|2308.18|2310.98|2303.68|35
1733493950000|2024-12-06 14:05:50|2314.52|2307.22|2314.6|2307.3|2316.55|2309.25|2314.35|2307.05|31
1733493960000|2024-12-06 14:06:00|2314.65|2307.35|2315.37|2308.07|2316.09|2308.79|2314.45|2307.15|24
1733493970000|2024-12-06 14:06:10|2315.65|2308.35|2320.15|2312.85|2320.15|2312.85|2315.45|2308.15|29
1733493980000|2024-12-06 14:06:20|2319.45|2312.15|2318.65|2311.35|2319.7|2312.4|2317.05|2309.75|25
1733493990000|2024-12-06 14:06:30|2319.65|2312.35|2318.9|2311.6|2320.4|2313.1|2317.45|2310.15|23
1733494000000|2024-12-06 14:06:40|2318.85|2311.55|2321.45|2314.15|2322.65|2315.35|2318.85|2311.55|28
1733494010000|2024-12-06 14:06:50|2321.4|2314.1|2320.8|2313.5|2322.65|2315.35|2320.5|2313.2|32
1733494020000|2024-12-06 14:07:00|2320.84|2313.54|2321.7|2314.4|2322.9|2315.6|2320.4|2313.1|33
1733494030000|2024-12-06 14:07:10|2321.9|2314.6|2322.15|2314.85|2324.85|2317.55|2321.66|2314.36|28
1733494040000|2024-12-06 14:07:20|2322.6|2315.3|2322.75|2315.45|2323.7|2316.4|2321.65|2314.35|27
1733494050000|2024-12-06 14:07:30|2322.43|2315.13|2322.65|2315.35|2323.15|2315.85|2319.73|2312.43|33
1733494060000|2024-12-06 14:07:40|2322.15|2314.85|2320.75|2313.45|2322.45|2315.15|2319.5|2312.2|24
1733494070000|2024-12-06 14:07:50|2320.95|2313.65|2317.6|2310.3|2321.22|2313.92|2317.45|2310.15|26
1733494080000|2024-12-06 14:08:00|2317.5|2310.2|2316.74|2309.44|2318.75|2311.45|2315.56|2308.26|27
1733494090000|2024-12-06 14:08:10|2315.85|2308.55|2317.91|2310.61|2318.2|2310.9|2315.85|2308.55|38
1733494100000|2024-12-06 14:08:20|2317.95|2310.65|2320.15|2312.85|2321.15|2313.85|2317.15|2309.85|37
1733494110000|2024-12-06 14:08:30|2320.73|2313.43|2319.15|2311.85|2321.05|2313.75|2318.7|2311.4|29
1733494120000|2024-12-06 14:08:40|2319.65|2312.35|2318.4|2311.1|2320.45|2313.15|2318.35|2311.05|24
1733494130000|2024-12-06 14:08:50|2318.7|2311.4|2318.89|2311.59|2321.05|2313.75|2318.35|2311.05|33
1733494140000|2024-12-06 14:09:00|2320.01|2312.71|2319.55|2312.25|2321|2313.7|2318.35|2311.05|31
1733494150000|2024-12-06 14:09:10|2319.26|2311.96|2319.3|2312|2319.8|2312.5|2317.85|2310.55|24
1733494160000|2024-12-06 14:09:20|2318.4|2311.1|2316.57|2309.27|2319.15|2311.85|2315.6|2308.3|29
1733494170000|2024-12-06 14:09:30|2316.52|2309.22|2315.55|2308.25|2317.23|2309.93|2315.35|2308.05|27
1733494180000|2024-12-06 14:09:40|2316|2308.7|2314.05|2306.75|2316.43|2309.13|2313.35|2306.05|29
1733494190000|2024-12-06 14:09:50|2313.4|2306.1|2314.8|2307.5|2315.55|2308.25|2312.88|2305.58|25
1733494200000|2024-12-06 14:10:00|2314.9|2307.6|2315.15|2307.85|2315.97|2308.67|2313.6|2306.3|31
1733494210000|2024-12-06 14:10:10|2315.25|2307.95|2315.85|2308.55|2316.75|2309.45|2314.35|2307.05|24
1733494220000|2024-12-06 14:10:20|2314.15|2306.85|2311.85|2304.55|2315.75|2308.45|2310.45|2303.15|31
1733494230000|2024-12-06 14:10:30|2312.15|2304.85|2313.05|2305.75|2314.15|2306.85|2311.3|2304|34
1733494240000|2024-12-06 14:10:40|2311.35|2304.05|2312.33|2305.03|2312.5|2305.2|2310.45|2303.15|29
1733494250000|2024-12-06 14:10:50|2312.5|2305.2|2310.67|2303.37|2312.5|2305.2|2310.5|2303.2|23
1733494260000|2024-12-06 14:11:00|2310.55|2303.25|2309.4|2302.1|2313.75|2306.45|2309.35|2302.05|30
1733494270000|2024-12-06 14:11:10|2309.45|2302.15|2310.14|2302.84|2310.5|2303.2|2309.45|2302.15|27
1733494280000|2024-12-06 14:11:20|2309.81|2302.51|2311.66|2304.36|2312.1|2304.8|2309.55|2302.25|31
1733494290000|2024-12-06 14:11:30|2309.45|2302.15|2309.15|2301.85|2311.62|2304.32|2307.7|2300.4|31
1733494300000|2024-12-06 14:11:40|2309.35|2302.05|2308.35|2301.05|2309.35|2302.05|2308.15|2300.85|30
1733494310000|2024-12-06 14:11:50|2308.5|2301.2|2309.8|2302.5|2311.1|2303.8|2308.35|2301.05|25
1733494320000|2024-12-06 14:12:00|2309.53|2302.23|2309.65|2302.35|2312.15|2304.85|2309.4|2302.1|38
1733494330000|2024-12-06 14:12:10|2309.7|2302.4|2310.65|2303.35|2310.7|2303.4|2309.35|2302.05|25
1733494340000|2024-12-06 14:12:20|2310.5|2303.2|2310.7|2303.4|2310.91|2303.61|2309.8|2302.5|23
1733494350000|2024-12-06 14:12:30|2310.65|2303.35|2308.8|2301.5|2311|2303.7|2308.8|2301.5|23
1733494360000|2024-12-06 14:12:40|2309.21|2301.91|2309.57|2302.27|2309.57|2302.27|2308.95|2301.65|18
1733494370000|2024-12-06 14:12:50|2309.45|2302.15|2311.5|2304.2|2311.5|2304.2|2309.45|2302.15|22
1733494380000|2024-12-06 14:13:00|2311.53|2304.23|2312.85|2305.55|2316.35|2309.05|2311.53|2304.23|36
1733494390000|2024-12-06 14:13:10|2312.7|2305.4|2315|2307.7|2315.65|2308.35|2312.7|2305.4|25
1733494400000|2024-12-06 14:13:20|2315.65|2308.35|2312.76|2305.46|2315.65|2308.35|2312.35|2305.05|19
1733494410000|2024-12-06 14:13:30|2312.65|2305.35|2311.9|2304.6|2314.45|2307.15|2311.9|2304.6|15
1733494420000|2024-12-06 14:13:40|2311.4|2304.1|2312.35|2305.05|2313.15|2305.85|2311.35|2304.05|23
1733494430000|2024-12-06 14:13:50|2312.65|2305.35|2312.35|2305.05|2313.8|2306.5|2312.35|2305.05|9
1733494440000|2024-12-06 14:14:00|2312.3|2305|2314.54|2307.24|2314.65|2307.35|2312.15|2304.85|18
1733494450000|2024-12-06 14:14:10|2313.59|2306.29|2314.65|2307.35|2316.15|2308.85|2313.35|2306.05|25
1733494460000|2024-12-06 14:14:20|2314.15|2306.85|2312.44|2305.14|2315.65|2308.35|2311.55|2304.25|10
1733494470000|2024-12-06 14:14:30|2312.35|2305.05|2314|2306.7|2314.95|2307.65|2312.35|2305.05|24
1733494480000|2024-12-06 14:14:40|2314.15|2306.85|2313.4|2306.1|2315.15|2307.85|2313.4|2306.1|11
1733494490000|2024-12-06 14:14:50|2313.6|2306.3|2314.56|2307.26|2314.65|2307.35|2313.55|2306.25|8
1733494500000|2024-12-06 14:15:00|2314.4|2307.1|2315.22|2307.92|2316.15|2308.85|2314.15|2306.85|18
1733494510000|2024-12-06 14:15:10|2314.65|2307.35|2314.65|2307.35|2315.65|2308.35|2314.15|2306.85|11
1733494520000|2024-12-06 14:15:20|2314.4|2307.1|2315.45|2308.15|2316.45|2309.15|2314.4|2307.1|15
1733494530000|2024-12-06 14:15:30|2315.35|2308.05|2316.6|2309.3|2319.15|2311.85|2315.35|2308.05|20
1733494540000|2024-12-06 14:15:40|2317.05|2309.75|2310.95|2303.65|2317.05|2309.75|2310.95|2303.65|26
1733494550000|2024-12-06 14:15:50|2309.45|2302.15|2308|2300.7|2310|2302.7|2307.84|2300.54|27
1733494560000|2024-12-06 14:16:00|2309.55|2302.25|2310.87|2303.57|2312.65|2305.35|2308.88|2301.58|34
1733494570000|2024-12-06 14:16:10|2310.75|2303.45|2307.7|2300.4|2311.8|2304.5|2307.7|2300.4|30
1733494580000|2024-12-06 14:16:20|2308.3|2301|2309.65|2302.35|2310.34|2303.04|2308.3|2301|20
1733494590000|2024-12-06 14:16:30|2309.8|2302.5|2309.35|2302.05|2311.83|2304.53|2309.35|2302.05|33
1733494600000|2024-12-06 14:16:40|2309.45|2302.15|2309.7|2302.4|2310.5|2303.2|2309.3|2302|18
1733494610000|2024-12-06 14:16:50|2310.66|2303.36|2313.35|2306.05|2315.1|2307.8|2310.25|2302.95|33
1733494620000|2024-12-06 14:17:00|2314.48|2307.18|2312.95|2305.65|2314.95|2307.65|2312.35|2305.05|29
1733494630000|2024-12-06 14:17:10|2312.85|2305.55|2303.89|2296.59|2313.8|2306.5|2303.8|2296.5|35
1733494640000|2024-12-06 14:17:20|2304.34|2297.04|2299.66|2292.36|2304.34|2297.04|2298.72|2291.42|35
1733494650000|2024-12-06 14:17:30|2299.8|2292.5|2299|2291.7|2302.69|2295.39|2298.8|2291.5|40
1733494660000|2024-12-06 14:17:40|2298.82|2291.52|2301.35|2294.05|2303.85|2296.55|2298.77|2291.47|39
1733494670000|2024-12-06 14:17:50|2302.09|2294.79|2304.35|2297.05|2304.66|2297.36|2301|2293.7|39
1733494680000|2024-12-06 14:18:00|2303.95|2296.65|2306.25|2298.95|2307.45|2300.15|2303.95|2296.65|33
1733494690000|2024-12-06 14:18:10|2306.05|2298.75|2306.05|2298.75|2307.1|2299.8|2305.1|2297.8|37
1733494700000|2024-12-06 14:18:20|2307.16|2299.86|2305.81|2298.51|2307.16|2299.86|2305.49|2298.19|31
1733494710000|2024-12-06 14:18:30|2305.52|2298.22|2305.67|2298.37|2306.13|2298.83|2305.45|2298.15|27
1733494720000|2024-12-06 14:18:40|2305.54|2298.24|2306.64|2299.34|2307.2|2299.9|2305.15|2297.85|33
1733494730000|2024-12-06 14:18:50|2306.65|2299.35|2307.9|2300.6|2309.33|2302.03|2306.65|2299.35|31
1733494740000|2024-12-06 14:19:00|2308.5|2301.2|2309.4|2302.1|2310.16|2302.86|2308.5|2301.2|12
1733494750000|2024-12-06 14:19:10|2309.35|2302.05|2309.15|2301.85|2310.04|2302.74|2307.9|2300.6|35
1733494760000|2024-12-06 14:19:20|2308|2300.7|2304.93|2297.63|2308|2300.7|2304.89|2297.59|36
1733494770000|2024-12-06 14:19:30|2304.05|2296.75|2303.85|2296.55|2304.95|2297.65|2303.85|2296.55|33
1733494780000|2024-12-06 14:19:40|2303.9|2296.6|2302.85|2295.55|2304.15|2296.85|2302.65|2295.35|33
1733494790000|2024-12-06 14:19:50|2302.95|2295.65|2300|2292.7|2302.95|2295.65|2299.15|2291.85|29
1733494800000|2024-12-06 14:20:00|2300.06|2292.76|2301.9|2294.6|2302.03|2294.73|2299.65|2292.35|26
1733494810000|2024-12-06 14:20:10|2301.97|2294.67|2298.95|2291.65|2301.97|2294.67|2298.8|2291.5|29
1733494820000|2024-12-06 14:20:20|2298.9|2291.6|2300.1|2292.8|2300.65|2293.35|2298.9|2291.6|30
1733494830000|2024-12-06 14:20:30|2300.45|2293.15|2301.7|2294.4|2302.7|2295.4|2299.8|2292.5|26
1733494840000|2024-12-06 14:20:40|2301.8|2294.5|2304.65|2297.35|2304.67|2297.37|2301.75|2294.45|20
1733494850000|2024-12-06 14:20:50|2302.9|2295.6|2306.05|2298.75|2306.05|2298.75|2302.9|2295.6|26
1733494860000|2024-12-06 14:21:00|2305.57|2298.27|2305.25|2297.95|2306.17|2298.87|2304.65|2297.35|38
1733494870000|2024-12-06 14:21:10|2305.15|2297.85|2304.62|2297.32|2307.5|2300.2|2303.6|2296.3|35
1733494880000|2024-12-06 14:21:20|2304.57|2297.27|2306.28|2298.98|2307.11|2299.81|2303.75|2296.45|37
1733494890000|2024-12-06 14:21:30|2306.25|2298.95|2306.95|2299.65|2307.32|2300.02|2305.95|2298.65|33
1733494900000|2024-12-06 14:21:40|2306.8|2299.5|2305.75|2298.45|2307.75|2300.45|2305.35|2298.05|32
1733494910000|2024-12-06 14:21:50|2306.3|2299|2306.8|2299.5|2307.5|2300.2|2306.3|2299|25
1733494920000|2024-12-06 14:22:00|2307.05|2299.75|2305.85|2298.55|2308|2300.7|2305.8|2298.5|28
1733494930000|2024-12-06 14:22:10|2305.9|2298.6|2306.88|2299.58|2308.15|2300.85|2305.65|2298.35|24
1733494940000|2024-12-06 14:22:20|2306.94|2299.64|2308.2|2300.9|2308.63|2301.33|2306.35|2299.05|35
1733494950000|2024-12-06 14:22:30|2308.1|2300.8|2311.2|2303.9|2311.7|2304.4|2308.1|2300.8|36
1733494960000|2024-12-06 14:22:40|2310.83|2303.53|2310.3|2303|2311.1|2303.8|2309.65|2302.35|24
1733494970000|2024-12-06 14:22:50|2310.25|2302.95|2310.79|2303.49|2311.47|2304.17|2309.9|2302.6|28
1733494980000|2024-12-06 14:23:00|2310.84|2303.54|2313.95|2306.65|2313.95|2306.65|2310.1|2302.8|30
1733494990000|2024-12-06 14:23:10|2313.59|2306.29|2313.8|2306.5|2314.59|2307.29|2311.6|2304.3|29
1733495000000|2024-12-06 14:23:20|2313.9|2306.6|2313.75|2306.45|2315.55|2308.25|2312.85|2305.55|26
1733495010000|2024-12-06 14:23:30|2313.7|2306.4|2314.05|2306.75|2315.65|2308.35|2313.7|2306.4|25
1733495020000|2024-12-06 14:23:40|2313.95|2306.65|2315.7|2308.4|2316.35|2309.05|2313.95|2306.65|21
1733495030000|2024-12-06 14:23:50|2315.65|2308.35|2315.75|2308.45|2317.05|2309.75|2315|2307.7|27
1733495040000|2024-12-06 14:24:00|2315.99|2308.69|2315.55|2308.25|2317.15|2309.85|2315.35|2308.05|30
1733495050000|2024-12-06 14:24:10|2315.5|2308.2|2315.05|2307.75|2316.65|2309.35|2314.8|2307.5|28
1733495060000|2024-12-06 14:24:20|2314.95|2307.65|2315.3|2308|2315.3|2308|2314.5|2307.2|17
1733495070000|2024-12-06 14:24:30|2314.95|2307.65|2314.65|2307.35|2316.01|2308.71|2314.5|2307.2|32
1733495080000|2024-12-06 14:24:40|2314.85|2307.55|2311.65|2304.35|2314.95|2307.65|2311.65|2304.35|28
1733495090000|2024-12-06 14:24:50|2311.85|2304.55|2313.9|2306.6|2314.82|2307.52|2311.85|2304.55|28
1733495100000|2024-12-06 14:25:00|2313.85|2306.55|2315.15|2307.85|2316.65|2309.35|2313.85|2306.55|33
1733495110000|2024-12-06 14:25:10|2314.75|2307.45|2316|2308.7|2316.45|2309.15|2314.75|2307.45|29
1733495120000|2024-12-06 14:25:20|2316.1|2308.8|2321|2313.7|2321.9|2314.6|2316.1|2308.8|35
1733495130000|2024-12-06 14:25:30|2321.1|2313.8|2320.7|2313.4|2321.95|2314.65|2320.05|2312.75|33
1733495140000|2024-12-06 14:25:40|2321.59|2314.29|2322.3|2315|2323.04|2315.74|2320.1|2312.8|31
1733495150000|2024-12-06 14:25:50|2322.43|2315.13|2322.95|2315.65|2325.25|2317.95|2322.05|2314.75|36
1733495160000|2024-12-06 14:26:00|2322.85|2315.55|2322.54|2315.24|2323.7|2316.4|2321.35|2314.05|36
1733495170000|2024-12-06 14:26:10|2322.4|2315.1|2321.9|2314.6|2323.65|2316.35|2320.45|2313.15|34
1733495180000|2024-12-06 14:26:20|2321.66|2314.36|2321.95|2314.65|2322.65|2315.35|2321.15|2313.85|25
1733495190000|2024-12-06 14:26:30|2322.05|2314.75|2322.45|2315.15|2323.4|2316.1|2321.85|2314.55|28
1733495200000|2024-12-06 14:26:40|2322.5|2315.2|2323.05|2315.75|2324.02|2316.72|2322.35|2315.05|24
1733495210000|2024-12-06 14:26:50|2323|2315.7|2323.8|2316.5|2323.8|2316.5|2322.4|2315.1|11
1733495220000|2024-12-06 14:27:00|2323.85|2316.55|2327.3|2320|2328.17|2320.87|2323.6|2316.3|29
1733495230000|2024-12-06 14:27:10|2327.39|2320.09|2330.4|2323.1|2330.4|2323.1|2327.39|2320.09|26
1733495240000|2024-12-06 14:27:20|2330.63|2323.33|2333.11|2325.81|2333.11|2325.81|2328.9|2321.6|29
1733495250000|2024-12-06 14:27:30|2332.97|2325.67|2332.55|2325.25|2334.13|2326.83|2332.1|2324.8|30
1733495260000|2024-12-06 14:27:40|2332.6|2325.3|2334.9|2327.6|2335.23|2327.93|2332.5|2325.2|33
1733495270000|2024-12-06 14:27:50|2334.6|2327.3|2335.9|2328.6|2337.3|2330|2334.55|2327.25|24
1733495280000|2024-12-06 14:28:00|2335.55|2328.25|2339.55|2332.25|2339.55|2332.25|2334.65|2327.35|34
1733495290000|2024-12-06 14:28:10|2339.64|2332.34|2338|2330.7|2341.65|2334.35|2337.67|2330.37|26
1733495300000|2024-12-06 14:28:20|2337.55|2330.25|2340.88|2333.58|2341.84|2334.54|2337.55|2330.25|34
1733495310000|2024-12-06 14:28:30|2340.4|2333.1|2342.19|2334.89|2342.91|2335.61|2340.4|2333.1|34
1733495320000|2024-12-06 14:28:40|2342.15|2334.85|2340.66|2333.36|2342.15|2334.85|2339.57|2332.27|29
1733495330000|2024-12-06 14:28:50|2340.92|2333.62|2338.3|2331|2341.33|2334.03|2338.25|2330.95|30
1733495340000|2024-12-06 14:29:00|2339.3|2332|2338.58|2331.28|2339.75|2332.45|2337.87|2330.57|36
1733495350000|2024-12-06 14:29:10|2339.04|2331.74|2339.29|2331.99|2341.21|2333.91|2338.6|2331.3|35
1733495360000|2024-12-06 14:29:20|2339.24|2331.94|2340.65|2333.35|2341.8|2334.5|2339.16|2331.86|31
1733495370000|2024-12-06 14:29:30|2340.3|2333|2339.63|2332.33|2340.95|2333.65|2339.1|2331.8|25
1733495380000|2024-12-06 14:29:40|2339.62|2332.32|2339.37|2332.07|2341.14|2333.84|2339.37|2332.07|26
1733495390000|2024-12-06 14:29:50|2339.4|2332.1|2337.95|2330.65|2339.95|2332.65|2337.25|2329.95|31
1733495400000|2024-12-06 14:30:00|2338|2330.7|2336.65|2329.35|2338.95|2331.65|2336.65|2329.35|33
1733495410000|2024-12-06 14:30:10|2336.58|2329.28|2335|2327.7|2336.64|2329.34|2334.81|2327.51|36
1733495420000|2024-12-06 14:30:20|2335.3|2328|2334.39|2327.09|2335.83|2328.53|2333.47|2326.17|36
1733495430000|2024-12-06 14:30:30|2334.5|2327.2|2334.25|2326.95|2334.62|2327.32|2332.1|2324.8|29
1733495440000|2024-12-06 14:30:40|2334.11|2326.81|2333.21|2325.91|2334.11|2326.81|2333.06|2325.76|31
1733495450000|2024-12-06 14:30:50|2333.23|2325.93|2334.21|2326.91|2334.95|2327.65|2332.5|2325.2|35
1733495460000|2024-12-06 14:31:00|2334.67|2327.37|2338.29|2330.99|2339.3|2332|2334.57|2327.27|35
1733495470000|2024-12-06 14:31:10|2337.55|2330.25|2337.95|2330.65|2338.8|2331.5|2336.84|2329.54|38
1733495480000|2024-12-06 14:31:20|2338.23|2330.93|2338.07|2330.77|2339.75|2332.45|2336|2328.7|36
1733495490000|2024-12-06 14:31:30|2337.78|2330.48|2336.65|2329.35|2337.78|2330.48|2335.85|2328.55|37
1733495500000|2024-12-06 14:31:40|2336.7|2329.4|2341.62|2334.32|2341.65|2334.35|2336.7|2329.4|31
1733495510000|2024-12-06 14:31:50|2341.65|2334.35|2343.05|2335.75|2343.05|2335.75|2340.79|2333.49|30
1733495520000|2024-12-06 14:32:00|2342.75|2335.45|2337.4|2330.1|2343.09|2335.79|2337|2329.7|37
1733495530000|2024-12-06 14:32:10|2337.45|2330.15|2338.64|2331.34|2339.25|2331.95|2337|2329.7|37
1733495540000|2024-12-06 14:32:20|2338.68|2331.38|2336.76|2329.46|2338.69|2331.39|2335.79|2328.49|30
1733495550000|2024-12-06 14:32:30|2336.79|2329.49|2334.6|2327.3|2336.79|2329.49|2334.6|2327.3|39
1733495560000|2024-12-06 14:32:40|2334.65|2327.35|2336.45|2329.15|2336.45|2329.15|2334.35|2327.05|29
1733495570000|2024-12-06 14:32:50|2336.63|2329.33|2335.99|2328.69|2337.35|2330.05|2335.48|2328.18|32
1733495580000|2024-12-06 14:33:00|2335.94|2328.64|2337.83|2330.53|2338.35|2331.05|2335.92|2328.62|31
1733495590000|2024-12-06 14:33:10|2337.07|2329.77|2334.96|2327.66|2338.1|2330.8|2333.75|2326.45|34
1733495600000|2024-12-06 14:33:20|2335.23|2327.93|2332.35|2325.05|2335.23|2327.93|2331|2323.7|34
1733495610000|2024-12-06 14:33:30|2332.23|2324.93|2329.9|2322.6|2332.85|2325.55|2329.82|2322.52|35
1733495620000|2024-12-06 14:33:40|2329.86|2322.56|2331.3|2324|2331.3|2324|2328.39|2321.09|37
1733495630000|2024-12-06 14:33:50|2331.35|2324.05|2327.87|2320.57|2331.35|2324.05|2327.87|2320.57|31
1733495640000|2024-12-06 14:34:00|2327.84|2320.54|2324|2316.7|2328.3|2321|2324|2316.7|32
1733495650000|2024-12-06 14:34:10|2324.05|2316.75|2323.4|2316.1|2324.5|2317.2|2323.1|2315.8|34
1733495660000|2024-12-06 14:34:20|2323.2|2315.9|2322.55|2315.25|2324.44|2317.14|2322.27|2314.97|34
1733495670000|2024-12-06 14:34:30|2322.8|2315.5|2323.43|2316.13|2324.95|2317.65|2322.8|2315.5|32
1733495680000|2024-12-06 14:34:40|2323.1|2315.8|2323.25|2315.95|2324.58|2317.28|2322.7|2315.4|32
1733495690000|2024-12-06 14:34:50|2323.5|2316.2|2325.1|2317.8|2325.74|2318.44|2322.7|2315.4|33
1733495700000|2024-12-06 14:35:00|2325.8|2318.5|2327.75|2320.45|2328.4|2321.1|2325.8|2318.5|37
1733495710000|2024-12-06 14:35:10|2328.8|2321.5|2328.65|2321.35|2331.47|2324.17|2328.6|2321.3|36
1733495720000|2024-12-06 14:35:20|2329.98|2322.68|2327.82|2320.52|2330.8|2323.5|2327.65|2320.35|37
1733495730000|2024-12-06 14:35:30|2327.05|2319.75|2327.4|2320.1|2327.6|2320.3|2324.2|2316.9|39
1733495740000|2024-12-06 14:35:40|2327|2319.7|2329.65|2322.35|2329.8|2322.5|2326.25|2318.95|35
1733495750000|2024-12-06 14:35:50|2328.56|2321.26|2332.5|2325.2|2333.2|2325.9|2328.56|2321.26|33
1733495760000|2024-12-06 14:36:00|2332.48|2325.18|2327.95|2320.65|2332.48|2325.18|2327|2319.7|37
1733495770000|2024-12-06 14:36:10|2328.1|2320.8|2325.95|2318.65|2328.45|2321.15|2324.7|2317.4|35
1733495780000|2024-12-06 14:36:20|2326.6|2319.3|2324.8|2317.5|2326.73|2319.43|2324.8|2317.5|29
1733495790000|2024-12-06 14:36:30|2324.3|2317|2324.25|2316.95|2325.7|2318.4|2321.85|2314.55|35
1733495800000|2024-12-06 14:36:40|2323.85|2316.55|2325.7|2318.4|2327.8|2320.5|2323.85|2316.55|37
1733495810000|2024-12-06 14:36:50|2325.64|2318.34|2325.5|2318.2|2326.15|2318.85|2324.03|2316.73|36
1733495820000|2024-12-06 14:37:00|2325.63|2318.33|2320.6|2313.3|2325.67|2318.37|2319.64|2312.34|33
1733495830000|2024-12-06 14:37:10|2321.12|2313.82|2321.4|2314.1|2321.95|2314.65|2319.73|2312.43|37
1733495840000|2024-12-06 14:37:20|2321.29|2313.99|2322.45|2315.15|2323.1|2315.8|2320.85|2313.55|34
1733495850000|2024-12-06 14:37:30|2322.8|2315.5|2322.88|2315.58|2324.8|2317.5|2322.2|2314.9|38
1733495860000|2024-12-06 14:37:40|2322.95|2315.65|2320.88|2313.58|2323.74|2316.44|2320.2|2312.9|37
1733495870000|2024-12-06 14:37:50|2320.84|2313.54|2321.58|2314.28|2321.74|2314.44|2319.64|2312.34|38
1733495880000|2024-12-06 14:38:00|2321.65|2314.35|2324.1|2316.8|2324.43|2317.13|2321.65|2314.35|37
1733495890000|2024-12-06 14:38:10|2324.25|2316.95|2323.68|2316.38|2324.35|2317.05|2322.35|2315.05|30
1733495900000|2024-12-06 14:38:20|2323.59|2316.29|2323.5|2316.2|2324|2316.7|2322.8|2315.5|28
1733495910000|2024-12-06 14:38:30|2323.4|2316.1|2326|2318.7|2326.11|2318.81|2322.6|2315.3|37
1733495920000|2024-12-06 14:38:40|2326.15|2318.85|2320.72|2313.42|2327.03|2319.73|2320.72|2313.42|32
1733495930000|2024-12-06 14:38:50|2320.93|2313.63|2323.11|2315.81|2323.12|2315.82|2320.45|2313.15|37
1733495940000|2024-12-06 14:39:00|2323.19|2315.89|2320.8|2313.5|2323.24|2315.94|2320.39|2313.09|34
1733495950000|2024-12-06 14:39:10|2320.85|2313.55|2321.35|2314.05|2321.5|2314.2|2318.75|2311.45|35
1733495960000|2024-12-06 14:39:20|2320.96|2313.66|2320.6|2313.3|2322.85|2315.55|2320.2|2312.9|35
1733495970000|2024-12-06 14:39:30|2320.8|2313.5|2323.6|2316.3|2325.2|2317.9|2320.8|2313.5|33
1733495980000|2024-12-06 14:39:40|2323.75|2316.45|2320.09|2312.79|2324.7|2317.4|2320.09|2312.79|32
1733495990000|2024-12-06 14:39:50|2321.11|2313.81|2321.51|2314.21|2321.73|2314.43|2319.65|2312.35|37
1733496000000|2024-12-06 14:40:00|2321.2|2313.9|2320.25|2312.95|2323.32|2316.02|2320.22|2312.92|35
1733496010000|2024-12-06 14:40:10|2320.15|2312.85|2318.85|2311.55|2321.9|2314.6|2318.85|2311.55|37
1733496020000|2024-12-06 14:40:20|2318.8|2311.5|2317.95|2310.65|2319.57|2312.27|2317.6|2310.3|37
1733496030000|2024-12-06 14:40:30|2317.97|2310.67|2318.2|2310.9|2319.22|2311.92|2316.75|2309.45|40
1733496040000|2024-12-06 14:40:40|2317.83|2310.53|2317.25|2309.95|2318.55|2311.25|2317|2309.7|32
1733496050000|2024-12-06 14:40:50|2315.95|2308.65|2316.9|2309.6|2316.95|2309.65|2314.1|2306.8|34
1733496060000|2024-12-06 14:41:00|2316|2308.7|2315.7|2308.4|2316.65|2309.35|2315|2307.7|36
1733496070000|2024-12-06 14:41:10|2316.35|2309.05|2314.6|2307.3|2316.43|2309.13|2313.66|2306.36|37
1733496080000|2024-12-06 14:41:20|2314.5|2307.2|2316.3|2309|2317.25|2309.95|2314.5|2307.2|37
1733496090000|2024-12-06 14:41:30|2316.25|2308.95|2317.2|2309.9|2319.29|2311.99|2316.25|2308.95|37
1733496100000|2024-12-06 14:41:40|2317.3|2310|2320.6|2313.3|2320.95|2313.65|2317.25|2309.95|35
1733496110000|2024-12-06 14:41:50|2320.95|2313.65|2318.95|2311.65|2321.75|2314.45|2318.95|2311.65|28
1733496120000|2024-12-06 14:42:00|2320.16|2312.86|2320.35|2313.05|2320.35|2313.05|2317.78|2310.48|39
1733496130000|2024-12-06 14:42:10|2320.25|2312.95|2322.25|2314.95|2322.7|2315.4|2319.65|2312.35|34
1733496140000|2024-12-06 14:42:20|2322.35|2315.05|2321.85|2314.55|2322.8|2315.5|2320.8|2313.5|35
1733496150000|2024-12-06 14:42:30|2321.47|2314.17|2320.95|2313.65|2321.96|2314.66|2319.75|2312.45|35
1733496160000|2024-12-06 14:42:40|2321.05|2313.75|2321.22|2313.92|2322.83|2315.53|2320.1|2312.8|34
1733496170000|2024-12-06 14:42:50|2320.88|2313.58|2321.45|2314.15|2322.65|2315.35|2319.95|2312.65|37
1733496180000|2024-12-06 14:43:00|2321.5|2314.2|2323.95|2316.65|2323.95|2316.65|2321.15|2313.85|34
1733496190000|2024-12-06 14:43:10|2323.61|2316.31|2322.3|2315|2324.1|2316.8|2320.75|2313.45|35
1733496200000|2024-12-06 14:43:20|2322.25|2314.95|2324.75|2317.45|2326.03|2318.73|2322.25|2314.95|33
1733496210000|2024-12-06 14:43:30|2325.35|2318.05|2325.22|2317.92|2325.68|2318.38|2324.5|2317.2|31
1733496220000|2024-12-06 14:43:40|2324.8|2317.5|2325.1|2317.8|2325.1|2317.8|2324.35|2317.05|34
1733496230000|2024-12-06 14:43:50|2325.25|2317.95|2327.01|2319.71|2327.59|2320.29|2325.05|2317.75|29
1733496240000|2024-12-06 14:44:00|2327|2319.7|2329.73|2322.43|2329.73|2322.43|2327|2319.7|29
1733496250000|2024-12-06 14:44:10|2330|2322.7|2332.11|2324.81|2332.11|2324.81|2329.4|2322.1|28
1733496260000|2024-12-06 14:44:20|2332.15|2324.85|2335.23|2327.93|2336.9|2329.6|2331.35|2324.05|30
1733496270000|2024-12-06 14:44:30|2335.6|2328.3|2334.4|2327.1|2336.75|2329.45|2334.4|2327.1|35
1733496280000|2024-12-06 14:44:40|2334.45|2327.15|2334.85|2327.55|2336.8|2329.5|2334.15|2326.85|38
1733496290000|2024-12-06 14:44:50|2335.05|2327.75|2333.05|2325.75|2335.85|2328.55|2332.4|2325.1|38
1733496300000|2024-12-06 14:45:00|2332.8|2325.5|2335.43|2328.13|2335.43|2328.13|2332.5|2325.2|37
1733496310000|2024-12-06 14:45:10|2335.4|2328.1|2338.15|2330.85|2338.24|2330.94|2334.35|2327.05|37
1733496320000|2024-12-06 14:45:20|2337.2|2329.9|2340.9|2333.6|2341.52|2334.22|2337.2|2329.9|28
1733496330000|2024-12-06 14:45:30|2340.95|2333.65|2339.35|2332.05|2341.37|2334.07|2339.35|2332.05|28
1733496340000|2024-12-06 14:45:40|2339.65|2332.35|2340.38|2333.08|2341.56|2334.26|2339.45|2332.15|34
1733496350000|2024-12-06 14:45:50|2340.25|2332.95|2339.2|2331.9|2340.6|2333.3|2337.6|2330.3|37
1733496360000|2024-12-06 14:46:00|2338.62|2331.32|2338.8|2331.5|2339.49|2332.19|2337.55|2330.25|36
1733496370000|2024-12-06 14:46:10|2338.23|2330.93|2337.55|2330.25|2339.6|2332.3|2337.4|2330.1|32
1733496380000|2024-12-06 14:46:20|2337.45|2330.15|2334.65|2327.35|2338.7|2331.4|2334.45|2327.15|30
1733496390000|2024-12-06 14:46:30|2335.85|2328.55|2335.4|2328.1|2337.45|2330.15|2334.35|2327.05|32
1733496400000|2024-12-06 14:46:40|2335.61|2328.31|2337.9|2330.6|2339.1|2331.8|2335.61|2328.31|31
1733496410000|2024-12-06 14:46:50|2337.8|2330.5|2338.95|2331.65|2340.2|2332.9|2337.4|2330.1|38
1733496420000|2024-12-06 14:47:00|2338.85|2331.55|2341.15|2333.85|2343.25|2335.95|2338.85|2331.55|38
1733496430000|2024-12-06 14:47:10|2341.05|2333.75|2341.32|2334.02|2342.82|2335.52|2338.3|2331|39
1733496440000|2024-12-06 14:47:20|2342.65|2335.35|2343.92|2336.62|2343.92|2336.62|2341.55|2334.25|30
1733496450000|2024-12-06 14:47:30|2343.77|2336.47|2343.6|2336.3|2343.8|2336.5|2341.46|2334.16|34
1733496460000|2024-12-06 14:47:40|2343.08|2335.78|2341.59|2334.29|2344|2336.7|2341.45|2334.15|36
1733496470000|2024-12-06 14:47:50|2341.56|2334.26|2344.95|2337.65|2345.95|2338.65|2341.56|2334.26|31
1733496480000|2024-12-06 14:48:00|2345.65|2338.35|2348.5|2341.2|2349.86|2342.56|2343.83|2336.53|27
1733496490000|2024-12-06 14:48:10|2348.98|2341.68|2348.75|2341.45|2350.41|2343.11|2347.75|2340.45|27
1733496500000|2024-12-06 14:48:20|2348.77|2341.47|2349.5|2342.2|2350.15|2342.85|2347.95|2340.65|27
1733496510000|2024-12-06 14:48:30|2349.35|2342.05|2345.65|2338.35|2350.23|2342.93|2345.27|2337.97|36
1733496520000|2024-12-06 14:48:40|2345.3|2338|2345.65|2338.35|2347.3|2340|2345.3|2338|31
1733496530000|2024-12-06 14:48:50|2345.15|2337.85|2348.51|2341.21|2348.51|2341.21|2345.15|2337.85|22
1733496540000|2024-12-06 14:49:00|2348.54|2341.24|2350.75|2343.45|2350.96|2343.66|2348.51|2341.21|26
1733496550000|2024-12-06 14:49:10|2351|2343.7|2350.25|2342.95|2352.5|2345.2|2348.56|2341.26|31
1733496560000|2024-12-06 14:49:20|2350.7|2343.4|2351.6|2344.3|2353.15|2345.85|2350.35|2343.05|17
1733496570000|2024-12-06 14:49:30|2351.65|2344.35|2351.73|2344.43|2352.05|2344.75|2351.15|2343.85|14
1733496580000|2024-12-06 14:49:40|2352.5|2345.2|2352.57|2345.27|2353.95|2346.65|2351|2343.7|22
1733496590000|2024-12-06 14:49:50|2352.56|2345.26|2352.65|2345.35|2354.65|2347.35|2352.4|2345.1|19
1733496600000|2024-12-06 14:50:00|2354.05|2346.75|2351.85|2344.55|2355.15|2347.85|2351.85|2344.55|27
1733496610000|2024-12-06 14:50:10|2352.53|2345.23|2352.4|2345.1|2355.5|2348.2|2352.4|2345.1|22
1733496620000|2024-12-06 14:50:20|2352.15|2344.85|2351|2343.7|2353.75|2346.45|2350.15|2342.85|31
1733496630000|2024-12-06 14:50:30|2350.05|2342.75|2354.05|2346.75|2355|2347.7|2350.05|2342.75|27
1733496640000|2024-12-06 14:50:40|2355.25|2347.95|2353.24|2345.94|2355.65|2348.35|2352.65|2345.35|28
1733496650000|2024-12-06 14:50:50|2352.95|2345.65|2351.15|2343.85|2352.95|2345.65|2350.6|2343.3|25
1733496660000|2024-12-06 14:51:00|2350.85|2343.55|2354.18|2346.88|2354.9|2347.6|2350.45|2343.15|35
1733496670000|2024-12-06 14:51:10|2354.2|2346.9|2354.65|2347.35|2355.58|2348.28|2354.05|2346.75|24
1733496680000|2024-12-06 14:51:20|2354.4|2347.1|2355|2347.7|2356.65|2349.35|2353.4|2346.1|26
1733496690000|2024-12-06 14:51:30|2355.2|2347.9|2352.65|2345.35|2355.7|2348.4|2352.45|2345.15|30
1733496700000|2024-12-06 14:51:40|2352.4|2345.1|2356.45|2349.15|2357.15|2349.85|2352.4|2345.1|30
1733496710000|2024-12-06 14:51:50|2354.8|2347.5|2356.35|2349.05|2358|2350.7|2354.75|2347.45|27
1733496720000|2024-12-06 14:52:00|2356.4|2349.1|2357.15|2349.85|2358.65|2351.35|2356.35|2349.05|29
1733496730000|2024-12-06 14:52:10|2358.65|2351.35|2357.65|2350.35|2358.65|2351.35|2356|2348.7|24
1733496740000|2024-12-06 14:52:20|2358.65|2351.35|2356.15|2348.85|2358.65|2351.35|2355.95|2348.65|10
1733496750000|2024-12-06 14:52:30|2355.7|2348.4|2357.49|2350.19|2358.58|2351.28|2355.45|2348.15|16
1733496760000|2024-12-06 14:52:40|2357.4|2350.1|2360.1|2352.8|2360.95|2353.65|2357.4|2350.1|21
1733496770000|2024-12-06 14:52:50|2360.35|2353.05|2359.15|2351.85|2361.78|2354.48|2358.55|2351.25|20
1733496780000|2024-12-06 14:53:00|2358.65|2351.35|2361.35|2354.05|2363.3|2356|2358.65|2351.35|24
1733496790000|2024-12-06 14:53:10|2362.35|2355.05|2361.13|2353.83|2362.35|2355.05|2359.9|2352.6|15
1733496800000|2024-12-06 14:53:20|2361.55|2354.25|2356.5|2349.2|2361.95|2354.65|2355.75|2348.45|28
1733496810000|2024-12-06 14:53:30|2357.45|2350.15|2357.5|2350.2|2360.4|2353.1|2357.45|2350.15|22
1733496820000|2024-12-06 14:53:40|2357.4|2350.1|2356.28|2348.98|2358.65|2351.35|2354.4|2347.1|27
1733496830000|2024-12-06 14:53:50|2355.15|2347.85|2356.55|2349.25|2358.07|2350.77|2354.4|2347.1|21
1733496840000|2024-12-06 14:54:00|2358.05|2350.75|2358.15|2350.85|2360.05|2352.75|2357.35|2350.05|26
1733496850000|2024-12-06 14:54:10|2357.65|2350.35|2358.15|2350.85|2360|2352.7|2357.15|2349.85|31
1733496860000|2024-12-06 14:54:20|2357.65|2350.35|2357.23|2349.93|2359.05|2351.75|2356.3|2349|25
1733496870000|2024-12-06 14:54:30|2357.04|2349.74|2362.74|2355.44|2362.74|2355.44|2357.04|2349.74|30
1733496880000|2024-12-06 14:54:40|2362|2354.7|2362.35|2355.05|2365.45|2358.15|2361.98|2354.68|35
1733496890000|2024-12-06 14:54:50|2362.56|2355.26|2362.15|2354.85|2365.9|2358.6|2361.51|2354.21|37
1733496900000|2024-12-06 14:55:00|2362.6|2355.3|2366.25|2358.95|2368.4|2361.1|2361.9|2354.6|36
1733496910000|2024-12-06 14:55:10|2366.44|2359.14|2366.1|2358.8|2368.15|2360.85|2365.35|2358.05|36
1733496920000|2024-12-06 14:55:20|2365.7|2358.4|2364.8|2357.5|2368.35|2361.05|2363.03|2355.73|34
1733496930000|2024-12-06 14:55:30|2364.85|2357.55|2362.04|2354.74|2364.9|2357.6|2361.15|2353.85|37
1733496940000|2024-12-06 14:55:40|2362.25|2354.95|2364.02|2356.72|2364.02|2356.72|2359.55|2352.25|34
1733496950000|2024-12-06 14:55:50|2364.35|2357.05|2367.13|2359.83|2368.15|2360.85|2364.35|2357.05|36
1733496960000|2024-12-06 14:56:00|2367.35|2360.05|2366.5|2359.2|2369.15|2361.85|2366.1|2358.8|31
1733496970000|2024-12-06 14:56:10|2366.85|2359.55|2365.11|2357.81|2367.25|2359.95|2363.53|2356.23|33
1733496980000|2024-12-06 14:56:20|2367|2359.7|2368.36|2361.06|2369.65|2362.35|2366.35|2359.05|29
1733496990000|2024-12-06 14:56:30|2366.88|2359.58|2368.65|2361.35|2368.65|2361.35|2366.35|2359.05|29
1733497000000|2024-12-06 14:56:40|2367.5|2360.2|2367|2359.7|2368.4|2361.1|2364.4|2357.1|30
1733497010000|2024-12-06 14:56:50|2366.25|2358.95|2367.05|2359.75|2369.05|2361.75|2365.4|2358.1|31
1733497020000|2024-12-06 14:57:00|2366.55|2359.25|2368.15|2360.85|2370.95|2363.65|2366.5|2359.2|32
1733497030000|2024-12-06 14:57:10|2368.05|2360.75|2367.45|2360.15|2369.65|2362.35|2366.38|2359.08|38
1733497040000|2024-12-06 14:57:20|2364.95|2357.65|2366.45|2359.15|2366.9|2359.6|2363.35|2356.05|39
1733497050000|2024-12-06 14:57:30|2366.43|2359.13|2365.5|2358.2|2368.4|2361.1|2365.05|2357.75|36
1733497060000|2024-12-06 14:57:40|2365.78|2358.48|2368.85|2361.55|2369.4|2362.1|2365.6|2358.3|23
1733497070000|2024-12-06 14:57:50|2368.9|2361.6|2369.4|2362.1|2371.15|2363.85|2368.4|2361.1|33
1733497080000|2024-12-06 14:58:00|2369.55|2362.25|2371.05|2363.75|2371.55|2364.25|2369.35|2362.05|29
1733497090000|2024-12-06 14:58:10|2371|2363.7|2370.15|2362.85|2371.65|2364.35|2369.4|2362.1|18
1733497100000|2024-12-06 14:58:20|2370|2362.7|2370.08|2362.78|2370.9|2363.6|2370|2362.7|11
1733497110000|2024-12-06 14:58:30|2370.4|2363.1|2370|2362.7|2371|2363.7|2369.35|2362.05|23
1733497120000|2024-12-06 14:58:40|2370.4|2363.1|2371.85|2364.55|2373.15|2365.85|2370.35|2363.05|23
1733497130000|2024-12-06 14:58:50|2370.85|2363.55|2370.4|2363.1|2372.55|2365.25|2369.45|2362.15|18
1733497140000|2024-12-06 14:59:00|2370.5|2363.2|2369.12|2361.82|2371.15|2363.85|2368.55|2361.25|32
1733497150000|2024-12-06 14:59:10|2369.9|2362.6|2370.9|2363.6|2370.95|2363.65|2368.4|2361.1|27
1733497160000|2024-12-06 14:59:20|2369.9|2362.6|2369.05|2361.75|2370.65|2363.35|2367.15|2359.85|30
1733497170000|2024-12-06 14:59:30|2369.2|2361.9|2369.5|2362.2|2370.15|2362.85|2367.63|2360.33|33
1733497180000|2024-12-06 14:59:40|2369.35|2362.05|2370.15|2362.85|2371.8|2364.5|2369.35|2362.05|27
1733497190000|2024-12-06 14:59:50|2371.05|2363.75|2368.94|2361.64|2371.3|2364|2368.65|2361.35|20
1733497200000|2024-12-06 15:00:00|2369.35|2362.05|2366.65|2359.35|2370.15|2362.85|2366.65|2359.35|30
1733497210000|2024-12-06 15:00:10|2366.9|2359.6|2362.23|2354.93|2366.9|2359.6|2361.45|2354.15|36
1733497220000|2024-12-06 15:00:20|2362.15|2354.85|2364.15|2356.85|2364.2|2356.9|2359.68|2352.38|34
1733497230000|2024-12-06 15:00:30|2362.85|2355.55|2358.65|2351.35|2362.95|2355.65|2358.5|2351.2|33
1733497240000|2024-12-06 15:00:40|2358.15|2350.85|2358.13|2350.83|2358.65|2351.35|2356.6|2349.3|34
1733497250000|2024-12-06 15:00:50|2357.96|2350.66|2359.37|2352.07|2360.65|2353.35|2357.85|2350.55|36
1733497260000|2024-12-06 15:01:00|2359.35|2352.05|2361|2353.7|2362.5|2355.2|2358.3|2351|36
1733497270000|2024-12-06 15:01:10|2361.05|2353.75|2361.25|2353.95|2363.95|2356.65|2360.6|2353.3|37
1733497280000|2024-12-06 15:01:20|2361.45|2354.15|2361.03|2353.73|2362.5|2355.2|2358.8|2351.5|31
1733497290000|2024-12-06 15:01:30|2360.49|2353.19|2358.5|2351.2|2361.1|2353.8|2357.4|2350.1|31
1733497300000|2024-12-06 15:01:40|2357.85|2350.55|2358.7|2351.4|2360.17|2352.87|2356.35|2349.05|35
1733497310000|2024-12-06 15:01:50|2358.55|2351.25|2358.75|2351.45|2360.3|2353|2356.95|2349.65|31
1733497320000|2024-12-06 15:02:00|2358.7|2351.4|2361.17|2353.87|2364.15|2356.85|2357.85|2350.55|38
1733497330000|2024-12-06 15:02:10|2361.11|2353.81|2362.51|2355.21|2363.65|2356.35|2360.15|2352.85|36
1733497340000|2024-12-06 15:02:20|2362.65|2355.35|2361.8|2354.5|2363.8|2356.5|2361.35|2354.05|35
1733497350000|2024-12-06 15:02:30|2361.9|2354.6|2360.85|2353.55|2362.6|2355.3|2359.35|2352.05|28
1733497360000|2024-12-06 15:02:40|2360.15|2352.85|2358.7|2351.4|2361.5|2354.2|2357.5|2350.2|37
1733497370000|2024-12-06 15:02:50|2357.4|2350.1|2357.89|2350.59|2358.05|2350.75|2356.4|2349.1|34
1733497380000|2024-12-06 15:03:00|2357.8|2350.5|2363.06|2355.76|2363.06|2355.76|2357.8|2350.5|32
1733497390000|2024-12-06 15:03:10|2361.6|2354.3|2359.16|2351.86|2363.1|2355.8|2359.15|2351.85|33
1733497400000|2024-12-06 15:03:20|2359.13|2351.83|2357.84|2350.54|2360.18|2352.88|2356.35|2349.05|33
1733497410000|2024-12-06 15:03:30|2357.9|2350.6|2360.09|2352.79|2361.65|2354.35|2357.63|2350.33|32
1733497420000|2024-12-06 15:03:40|2360.11|2352.81|2361.75|2354.45|2363.52|2356.22|2360.11|2352.81|33
1733497430000|2024-12-06 15:03:50|2362.06|2354.76|2364.11|2356.81|2365.29|2357.99|2362.06|2354.76|30
1733497440000|2024-12-06 15:04:00|2364.12|2356.82|2362.05|2354.75|2364.14|2356.84|2360.6|2353.3|38
1733497450000|2024-12-06 15:04:10|2361.95|2354.65|2360.6|2353.3|2362.45|2355.15|2358.93|2351.63|34
1733497460000|2024-12-06 15:04:20|2360.58|2353.28|2359.03|2351.73|2360.58|2353.28|2358.3|2351|28
1733497470000|2024-12-06 15:04:30|2358.85|2351.55|2359.95|2352.65|2362|2354.7|2356.52|2349.22|34
1733497480000|2024-12-06 15:04:40|2359.1|2351.8|2358.55|2351.25|2361|2353.7|2358.55|2351.25|34
1733497490000|2024-12-06 15:04:50|2359.05|2351.75|2359.17|2351.87|2360.65|2353.35|2358.05|2350.75|29
1733497500000|2024-12-06 15:05:00|2359|2351.7|2361.15|2353.85|2362.25|2354.95|2358.65|2351.35|30
1733497510000|2024-12-06 15:05:10|2360.45|2353.15|2358.35|2351.05|2360.65|2353.35|2358.15|2350.85|24
1733497520000|2024-12-06 15:05:20|2358.4|2351.1|2358.6|2351.3|2360|2352.7|2357.65|2350.35|24
1733497530000|2024-12-06 15:05:30|2358.25|2350.95|2361.75|2354.45|2363.65|2356.35|2358.15|2350.85|35
1733497540000|2024-12-06 15:05:40|2361.65|2354.35|2361.7|2354.4|2363.1|2355.8|2359.6|2352.3|38
1733497550000|2024-12-06 15:05:50|2363.8|2356.5|2363.95|2356.65|2364.8|2357.5|2362.82|2355.52|33
1733497560000|2024-12-06 15:06:00|2363.97|2356.67|2360.7|2353.4|2364.05|2356.75|2360.7|2353.4|38
1733497570000|2024-12-06 15:06:10|2361.15|2353.85|2360.3|2353|2362.45|2355.15|2359.6|2352.3|35
1733497580000|2024-12-06 15:06:20|2359.89|2352.59|2360.25|2352.95|2361.65|2354.35|2358.88|2351.58|34
1733497590000|2024-12-06 15:06:30|2360.35|2353.05|2365.1|2357.8|2365.65|2358.35|2360.35|2353.05|34
1733497600000|2024-12-06 15:06:40|2365.05|2357.75|2363.65|2356.35|2366.13|2358.83|2363.52|2356.22|32
1733497610000|2024-12-06 15:06:50|2364.15|2356.85|2366.18|2358.88|2366.38|2359.08|2363.35|2356.05|31
1733497620000|2024-12-06 15:07:00|2366.16|2358.86|2366.35|2359.05|2370|2362.7|2366.16|2358.86|31
1733497630000|2024-12-06 15:07:10|2367.05|2359.75|2368.4|2361.1|2370.55|2363.25|2365.35|2358.05|29
1733497640000|2024-12-06 15:07:20|2368.45|2361.15|2368.45|2361.15|2370.1|2362.8|2367.78|2360.48|37
1733497650000|2024-12-06 15:07:30|2368.95|2361.65|2371.15|2363.85|2372.4|2365.1|2368.35|2361.05|35
1733497660000|2024-12-06 15:07:40|2372.15|2364.85|2367.91|2360.61|2372.15|2364.85|2367.8|2360.5|37
1733497670000|2024-12-06 15:07:50|2368.44|2361.14|2371.45|2364.15|2371.65|2364.35|2367.35|2360.05|36
1733497680000|2024-12-06 15:08:00|2370|2362.7|2371.65|2364.35|2371.9|2364.6|2369.15|2361.85|30
1733497690000|2024-12-06 15:08:10|2371.3|2364|2372.55|2365.25|2372.55|2365.25|2370.81|2363.51|30
1733497700000|2024-12-06 15:08:20|2372.5|2365.2|2372.55|2365.25|2373.8|2366.5|2371.35|2364.05|35
1733497710000|2024-12-06 15:08:30|2373|2365.7|2371.67|2364.37|2373.75|2366.45|2371.65|2364.35|33
1733497720000|2024-12-06 15:08:40|2371.6|2364.3|2371.55|2364.25|2373.15|2365.85|2371.4|2364.1|39
1733497730000|2024-12-06 15:08:50|2371.65|2364.35|2373.95|2366.65|2374.5|2367.2|2370.95|2363.65|37
1733497740000|2024-12-06 15:09:00|2373.85|2366.55|2374.15|2366.85|2376.3|2369|2373.85|2366.55|23
1733497750000|2024-12-06 15:09:10|2374.55|2367.25|2373.25|2365.95|2375.42|2368.12|2372.3|2365|30
1733497760000|2024-12-06 15:09:20|2373.68|2366.38|2375.05|2367.75|2376.05|2368.75|2373.45|2366.15|33
1733497770000|2024-12-06 15:09:30|2374.05|2366.75|2374.05|2366.75|2376.25|2368.95|2372.79|2365.49|30
1733497780000|2024-12-06 15:09:40|2374.06|2366.76|2373.32|2366.02|2374.55|2367.25|2373.15|2365.85|24
1733497790000|2024-12-06 15:09:50|2373.88|2366.58|2371.37|2364.07|2374.13|2366.83|2371.21|2363.91|35
1733497800000|2024-12-06 15:10:00|2371.05|2363.75|2375.35|2368.05|2376.3|2369|2370.83|2363.53|39
1733497810000|2024-12-06 15:10:10|2374.45|2367.15|2377.85|2370.55|2377.85|2370.55|2374.45|2367.15|31
1733497820000|2024-12-06 15:10:20|2377.9|2370.6|2380.85|2373.55|2381.45|2374.15|2377.55|2370.25|33
1733497830000|2024-12-06 15:10:30|2380.1|2372.8|2382.8|2375.5|2385.45|2378.15|2380.1|2372.8|37
1733497840000|2024-12-06 15:10:40|2383.23|2375.93|2388.5|2381.2|2389.05|2381.75|2382.35|2375.05|38
1733497850000|2024-12-06 15:10:50|2388.7|2381.4|2385.95|2378.65|2388.7|2381.4|2385.19|2377.89|36
1733497860000|2024-12-06 15:11:00|2384.15|2376.85|2386.4|2379.1|2387.8|2380.5|2384.15|2376.85|29
1733497870000|2024-12-06 15:11:10|2387.75|2380.45|2387.75|2380.45|2389.55|2382.25|2386|2378.7|36
1733497880000|2024-12-06 15:11:20|2387.8|2380.5|2386.65|2379.35|2388.85|2381.55|2384.45|2377.15|35
1733497890000|2024-12-06 15:11:30|2384.44|2377.14|2382.61|2375.31|2387.3|2380|2381.2|2373.9|35
1733497900000|2024-12-06 15:11:40|2383.07|2375.77|2385.75|2378.45|2387.55|2380.25|2383.07|2375.77|39
1733497910000|2024-12-06 15:11:50|2385.41|2378.11|2387.35|2380.05|2387.35|2380.05|2383.45|2376.15|38
1733497920000|2024-12-06 15:12:00|2387.12|2379.82|2385.9|2378.6|2387.6|2380.3|2383.91|2376.61|35
1733497930000|2024-12-06 15:12:10|2385.67|2378.37|2386.85|2379.55|2388.55|2381.25|2385.45|2378.15|36
1733497940000|2024-12-06 15:12:20|2386.35|2379.05|2388.4|2381.1|2391.45|2384.15|2385.85|2378.55|37
1733497950000|2024-12-06 15:12:30|2388.45|2381.15|2388|2380.7|2389.95|2382.65|2386.15|2378.85|35
1733497960000|2024-12-06 15:12:40|2387.9|2380.6|2391.25|2383.95|2391.25|2383.95|2386.45|2379.15|27
1733497970000|2024-12-06 15:12:50|2391.3|2384|2388.24|2380.94|2391.3|2384|2388.18|2380.88|28
1733497980000|2024-12-06 15:13:00|2388.15|2380.85|2385.85|2378.55|2390.1|2382.8|2385.35|2378.05|32
1733497990000|2024-12-06 15:13:10|2385.95|2378.65|2390.15|2382.85|2392.15|2384.85|2385.91|2378.61|32
1733498000000|2024-12-06 15:13:20|2391.15|2383.85|2389.65|2382.35|2392.15|2384.85|2388.75|2381.45|25
1733498010000|2024-12-06 15:13:30|2389.15|2381.85|2388.15|2380.85|2390.7|2383.4|2386.18|2378.88|35
1733498020000|2024-12-06 15:13:40|2388.45|2381.15|2392.31|2385.01|2392.65|2385.35|2387.15|2379.85|30
1733498030000|2024-12-06 15:13:50|2391.65|2384.35|2390.45|2383.15|2393.25|2385.95|2390.3|2383|35
1733498040000|2024-12-06 15:14:00|2390.55|2383.25|2390.91|2383.61|2392.4|2385.1|2390.24|2382.94|37
1733498050000|2024-12-06 15:14:10|2390.41|2383.11|2389.45|2382.15|2392.6|2385.3|2388.6|2381.3|35
1733498060000|2024-12-06 15:14:20|2389.5|2382.2|2385.5|2378.2|2389.5|2382.2|2385.2|2377.9|32
1733498070000|2024-12-06 15:14:30|2386.35|2379.05|2386|2378.7|2387.28|2379.98|2385.13|2377.83|35
1733498080000|2024-12-06 15:14:40|2387.25|2379.95|2386.65|2379.35|2388.55|2381.25|2384.15|2376.85|33
1733498090000|2024-12-06 15:14:50|2385.05|2377.75|2385.72|2378.42|2386.7|2379.4|2384.15|2376.85|21
1733498100000|2024-12-06 15:15:00|2385.58|2378.28|2385.45|2378.15|2386.65|2379.35|2384.35|2377.05|33
1733498110000|2024-12-06 15:15:10|2386.11|2378.81|2385.8|2378.5|2387.45|2380.15|2384.84|2377.54|35
1733498120000|2024-12-06 15:15:20|2385.6|2378.3|2387.53|2380.23|2389.5|2382.2|2385.45|2378.15|34
1733498130000|2024-12-06 15:15:30|2387|2379.7|2388|2380.7|2389.3|2382|2386.45|2379.15|31
1733498140000|2024-12-06 15:15:40|2387.45|2380.15|2388.65|2381.35|2392.5|2385.2|2387.45|2380.15|36
1733498150000|2024-12-06 15:15:50|2388.8|2381.5|2387.25|2379.95|2390.05|2382.75|2387.1|2379.8|27
1733498160000|2024-12-06 15:16:00|2386.93|2379.63|2384|2376.7|2386.93|2379.63|2381.8|2374.5|34
1733498170000|2024-12-06 15:16:10|2384.05|2376.75|2381.75|2374.45|2384.6|2377.3|2380.39|2373.09|35
1733498180000|2024-12-06 15:16:20|2382.8|2375.5|2380.65|2373.35|2383.65|2376.35|2380.1|2372.8|33
1733498190000|2024-12-06 15:16:30|2382.2|2374.9|2377.14|2369.84|2382.2|2374.9|2375.45|2368.15|34
1733498200000|2024-12-06 15:16:40|2376.8|2369.5|2379.4|2372.1|2380.25|2372.95|2376.05|2368.75|37
1733498210000|2024-12-06 15:16:50|2379.25|2371.95|2378.35|2371.05|2380.35|2373.05|2377.95|2370.65|30
1733498220000|2024-12-06 15:17:00|2377.75|2370.45|2385.33|2378.03|2387.15|2379.85|2377.75|2370.45|39
1733498230000|2024-12-06 15:17:10|2385.5|2378.2|2385.55|2378.25|2388.35|2381.05|2384.02|2376.72|37
1733498240000|2024-12-06 15:17:20|2385.64|2378.34|2384.37|2377.07|2386.65|2379.35|2382.32|2375.02|38
1733498250000|2024-12-06 15:17:30|2384.38|2377.08|2386.08|2378.78|2387.43|2380.13|2382.88|2375.58|38
1733498260000|2024-12-06 15:17:40|2386.32|2379.02|2389.6|2382.3|2389.6|2382.3|2386.32|2379.02|35
1733498270000|2024-12-06 15:17:50|2389.65|2382.35|2386.7|2379.4|2389.65|2382.35|2385.81|2378.51|38
1733498280000|2024-12-06 15:18:00|2386.65|2379.35|2390.45|2383.15|2390.95|2383.65|2386.5|2379.2|37
1733498290000|2024-12-06 15:18:10|2390.5|2383.2|2387|2379.7|2390.5|2383.2|2387|2379.7|35
1733498300000|2024-12-06 15:18:20|2386.36|2379.06|2390.3|2383|2390.5|2383.2|2385.65|2378.35|36
1733498310000|2024-12-06 15:18:30|2388.52|2381.22|2389.55|2382.25|2390.4|2383.1|2388.15|2380.85|29
1733498320000|2024-12-06 15:18:40|2389.35|2382.05|2388.57|2381.27|2390.9|2383.6|2387.65|2380.35|30
1733498330000|2024-12-06 15:18:50|2389.01|2381.71|2393.55|2386.25|2394.5|2387.2|2389.01|2381.71|35
1733498340000|2024-12-06 15:19:00|2393.18|2385.88|2395.36|2388.06|2395.36|2388.06|2391.35|2384.05|35
1733498350000|2024-12-06 15:19:10|2393.39|2386.09|2394.65|2387.35|2395.75|2388.45|2392.86|2385.56|36
1733498360000|2024-12-06 15:19:20|2394.9|2387.6|2393.51|2386.21|2395.35|2388.05|2392.4|2385.1|36
1733498370000|2024-12-06 15:19:30|2393.85|2386.55|2394.15|2386.85|2396.4|2389.1|2393.85|2386.55|33
1733498380000|2024-12-06 15:19:40|2394.05|2386.75|2392|2384.7|2395|2387.7|2391.44|2384.14|29
1733498390000|2024-12-06 15:19:50|2392.03|2384.73|2393.9|2386.6|2395.15|2387.85|2391.96|2384.66|38
1733498400000|2024-12-06 15:20:00|2393.85|2386.55|2394.2|2386.9|2394.85|2387.55|2392.15|2384.85|36
1733498410000|2024-12-06 15:20:10|2394.25|2386.95|2392.55|2385.25|2394.92|2387.62|2391.63|2384.33|38
1733498420000|2024-12-06 15:20:20|2392.32|2385.02|2395.9|2388.6|2396.73|2389.43|2391.35|2384.05|31
1733498430000|2024-12-06 15:20:30|2395.53|2388.23|2394.95|2387.65|2398.7|2391.4|2393.1|2385.8|32
1733498440000|2024-12-06 15:20:40|2394.35|2387.05|2393.2|2385.9|2394.85|2387.55|2392.35|2385.05|31
1733498450000|2024-12-06 15:20:50|2393.05|2385.75|2393.1|2385.8|2395.9|2388.6|2391.52|2384.22|39
1733498460000|2024-12-06 15:21:00|2393.5|2386.2|2390.54|2383.24|2393.85|2386.55|2388.4|2381.1|34
1733498470000|2024-12-06 15:21:10|2390.25|2382.95|2390.6|2383.3|2391.82|2384.52|2388.9|2381.6|37
1733498480000|2024-12-06 15:21:20|2392.1|2384.8|2395.5|2388.2|2397.9|2390.6|2390.05|2382.75|36
1733498490000|2024-12-06 15:21:30|2395.41|2388.11|2394.15|2386.85|2397.05|2389.75|2394.15|2386.85|36
1733498500000|2024-12-06 15:21:40|2393.9|2386.6|2390.21|2382.91|2395.3|2388|2390.21|2382.91|37
1733498510000|2024-12-06 15:21:50|2390.55|2383.25|2390.05|2382.75|2391|2383.7|2389|2381.7|30
1733498520000|2024-12-06 15:22:00|2389.45|2382.15|2389.67|2382.37|2392.55|2385.25|2389.45|2382.15|23
1733498530000|2024-12-06 15:22:10|2388.35|2381.05|2389.45|2382.15|2394.05|2386.75|2388.35|2381.05|36
1733498540000|2024-12-06 15:22:20|2391.1|2383.8|2386.35|2379.05|2391.15|2383.85|2386.35|2379.05|35
1733498550000|2024-12-06 15:22:30|2386.55|2379.25|2385.95|2378.65|2388.65|2381.35|2384.75|2377.45|21
1733498560000|2024-12-06 15:22:40|2385.83|2378.53|2386.35|2379.05|2387.85|2380.55|2384.65|2377.35|29
1733498570000|2024-12-06 15:22:50|2386.15|2378.85|2386.62|2379.32|2387.7|2380.4|2385.35|2378.05|18
1733498580000|2024-12-06 15:23:00|2386.65|2379.35|2384.95|2377.65|2388.15|2380.85|2383.45|2376.15|26
1733498590000|2024-12-06 15:23:10|2384|2376.7|2382.4|2375.1|2385.15|2377.85|2382.13|2374.83|30
1733498600000|2024-12-06 15:23:20|2382.65|2375.35|2385.35|2378.05|2386.65|2379.35|2382.6|2375.3|33
1733498610000|2024-12-06 15:23:30|2385.4|2378.1|2390.67|2383.37|2390.67|2383.37|2385.35|2378.05|29
1733498620000|2024-12-06 15:23:40|2390.58|2383.28|2389.05|2381.75|2392.15|2384.85|2388.75|2381.45|34
1733498630000|2024-12-06 15:23:50|2389.2|2381.9|2388.45|2381.15|2390.35|2383.05|2388.15|2380.85|12
1733498640000|2024-12-06 15:24:00|2388.15|2380.85|2389.35|2382.05|2390.5|2383.2|2387.15|2379.85|21
1733498650000|2024-12-06 15:24:10|2390.85|2383.55|2392.25|2384.95|2392.65|2385.35|2388.4|2381.1|30
1733498660000|2024-12-06 15:24:20|2392.3|2385|2391.15|2383.85|2392.6|2385.3|2390.4|2383.1|22
1733498670000|2024-12-06 15:24:30|2390.65|2383.35|2390.15|2382.85|2392.35|2385.05|2389.4|2382.1|16
1733498680000|2024-12-06 15:24:40|2392.15|2384.85|2389.55|2382.25|2392.15|2384.85|2389.45|2382.15|15
1733498690000|2024-12-06 15:24:50|2389.15|2381.85|2390.54|2383.24|2390.65|2383.35|2389.15|2381.85|16
1733498700000|2024-12-06 15:25:00|2390.56|2383.26|2391.15|2383.85|2392.65|2385.35|2389.35|2382.05|23
1733498710000|2024-12-06 15:25:10|2391.51|2384.21|2389.65|2382.35|2392.55|2385.25|2389.6|2382.3|24
1733498720000|2024-12-06 15:25:20|2389.55|2382.25|2391.65|2384.35|2392.05|2384.75|2389.55|2382.25|30
1733498730000|2024-12-06 15:25:30|2391.5|2384.2|2391.6|2384.3|2392.85|2385.55|2390.85|2383.55|21
1733498740000|2024-12-06 15:25:40|2392.05|2384.75|2392.36|2385.06|2395.3|2388|2391.85|2384.55|25
1733498750000|2024-12-06 15:25:50|2393|2385.7|2390.7|2383.4|2393.15|2385.85|2389.5|2382.2|30
1733498760000|2024-12-06 15:26:00|2390.9|2383.6|2394.15|2386.85|2394.15|2386.85|2388.3|2381|33
1733498770000|2024-12-06 15:26:10|2392.65|2385.35|2394.6|2387.3|2395.5|2388.2|2392.15|2384.85|28
1733498780000|2024-12-06 15:26:20|2393.1|2385.8|2395.15|2387.85|2397.1|2389.8|2393.1|2385.8|23
1733498790000|2024-12-06 15:26:30|2395.4|2388.1|2395.35|2388.05|2397.15|2389.85|2395.3|2388|12
1733498800000|2024-12-06 15:26:40|2395.4|2388.1|2395.4|2388.1|2395.65|2388.35|2395.15|2387.85|8
1733498810000|2024-12-06 15:26:50|2395.15|2387.85|2394.65|2387.35|2397.2|2389.9|2394.65|2387.35|35
1733498820000|2024-12-06 15:27:00|2394.7|2387.4|2398.32|2391.02|2399.5|2392.2|2394.65|2387.35|31
1733498830000|2024-12-06 15:27:10|2397.32|2390.02|2398.35|2391.05|2399.7|2392.4|2397.15|2389.85|17
1733498840000|2024-12-06 15:27:20|2398.15|2390.85|2401.05|2393.75|2402.1|2394.8|2397.79|2390.49|31
1733498850000|2024-12-06 15:27:30|2400.15|2392.85|2400.9|2393.6|2401.7|2394.4|2399.72|2392.42|22
1733498860000|2024-12-06 15:27:40|2400.95|2393.65|2402.85|2395.55|2404.63|2397.33|2400.15|2392.85|19
1733498870000|2024-12-06 15:27:50|2403.05|2395.75|2403.6|2396.3|2404.45|2397.15|2402.45|2395.15|27
1733498880000|2024-12-06 15:28:00|2403.25|2395.95|2400.95|2393.65|2403.25|2395.95|2399.65|2392.35|31
1733498890000|2024-12-06 15:28:10|2400.5|2393.2|2398.05|2390.75|2401.4|2394.1|2398.05|2390.75|29
1733498900000|2024-12-06 15:28:20|2397.85|2390.55|2396.83|2389.53|2399.05|2391.75|2396.7|2389.4|27
1733498910000|2024-12-06 15:28:30|2396.98|2389.68|2397.51|2390.21|2398.1|2390.8|2396.59|2389.29|30
1733498920000|2024-12-06 15:28:40|2397.47|2390.17|2397.05|2389.75|2397.47|2390.17|2394.4|2387.1|25
1733498930000|2024-12-06 15:28:50|2398.4|2391.1|2399.28|2391.98|2400.1|2392.8|2397.11|2389.81|32
1733498940000|2024-12-06 15:29:00|2399.05|2391.75|2397.15|2389.85|2400.55|2393.25|2397.15|2389.85|31
1733498950000|2024-12-06 15:29:10|2399.15|2391.85|2398.2|2390.9|2399.15|2391.85|2396.35|2389.05|25
1733498960000|2024-12-06 15:29:20|2398.15|2390.85|2399.35|2392.05|2400.9|2393.6|2396.35|2389.05|25
1733498970000|2024-12-06 15:29:30|2400.05|2392.75|2403.95|2396.65|2404.9|2397.6|2400.05|2392.75|27
1733498980000|2024-12-06 15:29:40|2403.84|2396.54|2403.75|2396.45|2406.45|2399.15|2402.78|2395.48|27
1733498990000|2024-12-06 15:29:50|2403.9|2396.6|2403.4|2396.1|2405.55|2398.25|2403|2395.7|18
1733499000000|2024-12-06 15:30:00|2403.85|2396.55|2403.25|2395.95|2404.05|2396.75|2401.95|2394.65|34
1733499010000|2024-12-06 15:30:10|2403.5|2396.2|2405.92|2398.62|2406|2398.7|2402.35|2395.05|35
1733499020000|2024-12-06 15:30:20|2405.93|2398.63|2408.18|2400.88|2408.18|2400.88|2404.7|2397.4|25
1733499030000|2024-12-06 15:30:30|2407.05|2399.75|2408|2400.7|2408.81|2401.51|2406.45|2399.15|23
1733499040000|2024-12-06 15:30:40|2408.15|2400.85|2409|2401.7|2411.15|2403.85|2407.55|2400.25|31
1733499050000|2024-12-06 15:30:50|2408.05|2400.75|2410.15|2402.85|2411.65|2404.35|2407.6|2400.3|24
1733499060000|2024-12-06 15:31:00|2409.85|2402.55|2407.38|2400.08|2409.85|2402.55|2406.08|2398.78|25
1733499070000|2024-12-06 15:31:10|2407.88|2400.58|2410.35|2403.05|2412.25|2404.95|2406.5|2399.2|33
1733499080000|2024-12-06 15:31:20|2410.8|2403.5|2412.35|2405.05|2414.85|2407.55|2410.8|2403.5|28
1733499090000|2024-12-06 15:31:30|2412.15|2404.85|2415.19|2407.89|2416.18|2408.88|2411.12|2403.82|30
1733499100000|2024-12-06 15:31:40|2416.65|2409.35|2414.15|2406.85|2417.9|2410.6|2413.59|2406.29|32
1733499110000|2024-12-06 15:31:50|2413.35|2406.05|2409.65|2402.35|2414.4|2407.1|2409.65|2402.35|35
1733499120000|2024-12-06 15:32:00|2409.68|2402.38|2411.15|2403.85|2411.99|2404.69|2409.35|2402.05|37
1733499130000|2024-12-06 15:32:10|2410.9|2403.6|2406|2398.7|2412.7|2405.4|2404.68|2397.38|37
1733499140000|2024-12-06 15:32:20|2407.8|2400.5|2409.14|2401.84|2409.3|2402|2405.65|2398.35|37
1733499150000|2024-12-06 15:32:30|2409.19|2401.89|2410.25|2402.95|2410.5|2403.2|2408.35|2401.05|35
1733499160000|2024-12-06 15:32:40|2410.3|2403|2410.15|2402.85|2411.05|2403.75|2408.65|2401.35|35
1733499170000|2024-12-06 15:32:50|2410.2|2402.9|2412.15|2404.85|2413.71|2406.41|2409.05|2401.75|33
1733499180000|2024-12-06 15:33:00|2411.65|2404.35|2410.15|2402.85|2413.65|2406.35|2409.55|2402.25|12
1733499190000|2024-12-06 15:33:10|2412.55|2405.25|2412.25|2404.95|2412.6|2405.3|2410.45|2403.15|30
1733499200000|2024-12-06 15:33:20|2411.8|2404.5|2413.45|2406.15|2415.8|2408.5|2410.9|2403.6|36
1733499210000|2024-12-06 15:33:30|2413.5|2406.2|2413.8|2406.5|2417.62|2410.32|2413.5|2406.2|23
1733499220000|2024-12-06 15:33:40|2413.85|2406.55|2415.93|2408.63|2416.05|2408.75|2413.7|2406.4|34
1733499230000|2024-12-06 15:33:50|2415.98|2408.68|2412.75|2405.45|2416.3|2409|2412.3|2405|31
1733499240000|2024-12-06 15:34:00|2412.55|2405.25|2413.5|2406.2|2415.55|2408.25|2412.55|2405.25|25
1733499250000|2024-12-06 15:34:10|2414.93|2407.63|2412.13|2404.83|2415.03|2407.73|2411.78|2404.48|24
1733499260000|2024-12-06 15:34:20|2412.15|2404.85|2411.18|2403.88|2414.15|2406.85|2410.7|2403.4|22
1733499270000|2024-12-06 15:34:30|2412.43|2405.13|2412.55|2405.25|2415.15|2407.85|2410.85|2403.55|22
1733499280000|2024-12-06 15:34:40|2411.05|2403.75|2412.45|2405.15|2412.45|2405.15|2411.05|2403.75|8
1733499290000|2024-12-06 15:34:50|2412.2|2404.9|2414.75|2407.45|2416.15|2408.85|2411.85|2404.55|30
1733499300000|2024-12-06 15:35:00|2414.85|2407.55|2414.15|2406.85|2416.65|2409.35|2413.25|2405.95|18
1733499310000|2024-12-06 15:35:10|2415.35|2408.05|2414.15|2406.85|2415.35|2408.05|2413.45|2406.15|29
1733499320000|2024-12-06 15:35:20|2413.45|2406.15|2415.95|2408.65|2417.18|2409.88|2413.45|2406.15|24
1733499330000|2024-12-06 15:35:30|2415.45|2408.15|2416.5|2409.2|2417.15|2409.85|2414.85|2407.55|13
1733499340000|2024-12-06 15:35:40|2416.54|2409.24|2411.85|2404.55|2416.85|2409.55|2411.85|2404.55|32
1733499350000|2024-12-06 15:35:50|2412.6|2405.3|2411.18|2403.88|2412.6|2405.3|2410.15|2402.85|15
1733499360000|2024-12-06 15:36:00|2411.65|2404.35|2414.95|2407.65|2414.95|2407.65|2411.15|2403.85|17
1733499370000|2024-12-06 15:36:10|2415.43|2408.13|2413.75|2406.45|2417.35|2410.05|2413.75|2406.45|24
1733499380000|2024-12-06 15:36:20|2413.95|2406.65|2415.4|2408.1|2415.4|2408.1|2413.15|2405.85|17
1733499390000|2024-12-06 15:36:30|2416.15|2408.85|2413.15|2405.85|2416.15|2408.85|2413.15|2405.85|4
1733499400000|2024-12-06 15:36:40|2413.38|2406.08|2413.15|2405.85|2415.15|2407.85|2412.43|2405.13|25
1733499410000|2024-12-06 15:36:50|2412.15|2404.85|2412.65|2405.35|2415|2407.7|2412.15|2404.85|5
1733499420000|2024-12-06 15:37:00|2414.55|2407.25|2413.15|2405.85|2415.15|2407.85|2412.65|2405.35|14
1733499430000|2024-12-06 15:37:10|2412.8|2405.5|2412.2|2404.9|2413.45|2406.15|2411.8|2404.5|13
1733499440000|2024-12-06 15:37:20|2414.8|2407.5|2414.75|2407.45|2414.8|2407.5|2414.07|2406.77|7
1733499450000|2024-12-06 15:37:30|2414.38|2407.08|2412.65|2405.35|2414.78|2407.48|2412.15|2404.85|7
1733499460000|2024-12-06 15:37:40|2412.55|2405.25|2413|2405.7|2413.05|2405.75|2412.55|2405.25|4
1733499470000|2024-12-06 15:37:50|2413.65|2406.35|2414.65|2407.35|2414.78|2407.48|2413.65|2406.35|9
1733499480000|2024-12-06 15:38:00|2414.55|2407.25|2410.65|2403.35|2414.55|2407.25|2410.65|2403.35|24
1733499490000|2024-12-06 15:38:10|2412.6|2405.3|2408.15|2400.85|2412.9|2405.6|2407.75|2400.45|25
1733499500000|2024-12-06 15:38:20|2408.65|2401.35|2407.4|2400.1|2410.15|2402.85|2406.15|2398.85|29
1733499510000|2024-12-06 15:38:30|2409.4|2402.1|2407.05|2399.75|2409.65|2402.35|2406.6|2399.3|12
1733499520000|2024-12-06 15:38:40|2407.45|2400.15|2406.65|2399.35|2408.35|2401.05|2406.65|2399.35|11
1733499530000|2024-12-06 15:38:50|2406.35|2399.05|2405.4|2398.1|2407.15|2399.85|2404.55|2397.25|27
1733499540000|2024-12-06 15:39:00|2407.05|2399.75|2406.35|2399.05|2407.65|2400.35|2405.4|2398.1|17
1733499550000|2024-12-06 15:39:10|2406.55|2399.25|2407.45|2400.15|2409.5|2402.2|2406.55|2399.25|26
1733499560000|2024-12-06 15:39:20|2407.5|2400.2|2408.73|2401.43|2409.45|2402.15|2406.15|2398.85|21
1733499570000|2024-12-06 15:39:30|2409.05|2401.75|2405.15|2397.85|2409.05|2401.75|2404.65|2397.35|22
1733499580000|2024-12-06 15:39:40|2406.28|2398.98|2405.7|2398.4|2406.75|2399.45|2404.35|2397.05|24
1733499590000|2024-12-06 15:39:50|2405.65|2398.35|2408.35|2401.05|2410.2|2402.9|2405.65|2398.35|30
1733499600000|2024-12-06 15:40:00|2408.55|2401.25|2411.15|2403.85|2412.05|2404.75|2408.15|2400.85|26
1733499610000|2024-12-06 15:40:10|2411.4|2404.1|2409.9|2402.6|2411.81|2404.51|2409.9|2402.6|16
1733499620000|2024-12-06 15:40:20|2409.7|2402.4|2408.45|2401.15|2410.9|2403.6|2408.4|2401.1|30
1733499630000|2024-12-06 15:40:30|2408.65|2401.35|2409.9|2402.6|2412.85|2405.55|2408.6|2401.3|27
1733499640000|2024-12-06 15:40:40|2411.35|2404.05|2408.7|2401.4|2411.8|2404.5|2407.84|2400.54|27
1733499650000|2024-12-06 15:40:50|2408.4|2401.1|2408.65|2401.35|2409.2|2401.9|2407.65|2400.35|28
1733499660000|2024-12-06 15:41:00|2408.05|2400.75|2404.4|2397.1|2408.05|2400.75|2402.05|2394.75|30
1733499670000|2024-12-06 15:41:10|2404.29|2396.99|2405.15|2397.85|2405.5|2398.2|2403.85|2396.55|27
1733499680000|2024-12-06 15:41:20|2404.35|2397.05|2405.8|2398.5|2406.15|2398.85|2404.35|2397.05|20
1733499690000|2024-12-06 15:41:30|2405.65|2398.35|2405.45|2398.15|2408.1|2400.8|2405.45|2398.15|27
1733499700000|2024-12-06 15:41:40|2405.63|2398.33|2406.35|2399.05|2406.35|2399.05|2405.6|2398.3|28
1733499710000|2024-12-06 15:41:50|2406.15|2398.85|2405.7|2398.4|2407.36|2400.06|2405.45|2398.15|31
1733499720000|2024-12-06 15:42:00|2405.95|2398.65|2402.82|2395.52|2406.2|2398.9|2400.75|2393.45|39
1733499730000|2024-12-06 15:42:10|2402.39|2395.09|2402.85|2395.55|2402.9|2395.6|2399.55|2392.25|34
1733499740000|2024-12-06 15:42:20|2403.05|2395.75|2402.75|2395.45|2403.15|2395.85|2400.35|2393.05|32
1733499750000|2024-12-06 15:42:30|2401.76|2394.46|2405.6|2398.3|2405.6|2398.3|2401.76|2394.46|28
1733499760000|2024-12-06 15:42:40|2405.55|2398.25|2403.45|2396.15|2405.55|2398.25|2403.15|2395.85|27
1733499770000|2024-12-06 15:42:50|2403.75|2396.45|2404.19|2396.89|2405.75|2398.45|2403.15|2395.85|33
1733499780000|2024-12-06 15:43:00|2404.15|2396.85|2406.01|2398.71|2406.01|2398.71|2403.4|2396.1|30
1733499790000|2024-12-06 15:43:10|2405.75|2398.45|2405.28|2397.98|2406.65|2399.35|2404.7|2397.4|38
1733499800000|2024-12-06 15:43:20|2405.65|2398.35|2405.2|2397.9|2405.9|2398.6|2404.35|2397.05|21
1733499810000|2024-12-06 15:43:30|2405.25|2397.95|2407.88|2400.58|2407.88|2400.58|2402.75|2395.45|30
1733499820000|2024-12-06 15:43:40|2407.85|2400.55|2403.95|2396.65|2408.45|2401.15|2403.95|2396.65|32
1733499830000|2024-12-06 15:43:50|2405.4|2398.1|2405.35|2398.05|2406.05|2398.75|2403.7|2396.4|37
1733499840000|2024-12-06 15:44:00|2405|2397.7|2405.29|2397.99|2406.95|2399.65|2404.7|2397.4|35
1733499850000|2024-12-06 15:44:10|2405.49|2398.19|2408.06|2400.76|2408.06|2400.76|2405.4|2398.1|34
1733499860000|2024-12-06 15:44:20|2408.11|2400.81|2409.05|2401.75|2409.05|2401.75|2407.2|2399.9|28
1733499870000|2024-12-06 15:44:30|2409|2401.7|2408.13|2400.83|2409.25|2401.95|2407.94|2400.64|33
1733499880000|2024-12-06 15:44:40|2408|2400.7|2406.6|2399.3|2408.5|2401.2|2406.6|2399.3|25
1733499890000|2024-12-06 15:44:50|2406.9|2399.6|2409.25|2401.95|2409.65|2402.35|2406.6|2399.3|29
1733499900000|2024-12-06 15:45:00|2409.18|2401.88|2411.14|2403.84|2411.6|2404.3|2407.6|2400.3|34
1733499910000|2024-12-06 15:45:10|2411.55|2404.25|2411.5|2404.2|2412.05|2404.75|2408.45|2401.15|27
1733499920000|2024-12-06 15:45:20|2411.23|2403.93|2411.4|2404.1|2413|2405.7|2409.4|2402.1|22
1733499930000|2024-12-06 15:45:30|2412.53|2405.23|2412.9|2405.6|2414.56|2407.26|2410.12|2402.82|34
1733499940000|2024-12-06 15:45:40|2412.75|2405.45|2412.45|2405.15|2414.81|2407.51|2411.45|2404.15|34
1733499950000|2024-12-06 15:45:50|2412.5|2405.2|2411.98|2404.68|2414.15|2406.85|2411.7|2404.4|28
1733499960000|2024-12-06 15:46:00|2412.8|2405.5|2412.35|2405.05|2413.45|2406.15|2410.9|2403.6|28
1733499970000|2024-12-06 15:46:10|2412.25|2404.95|2413.45|2406.15|2414.05|2406.75|2411.2|2403.9|30
1733499980000|2024-12-06 15:46:20|2412.98|2405.68|2411.6|2404.3|2413.95|2406.65|2410.4|2403.1|26
1733499990000|2024-12-06 15:46:30|2412.75|2405.45|2410|2402.7|2412.75|2405.45|2408.45|2401.15|29
1733500000000|2024-12-06 15:46:40|2409.65|2402.35|2406.4|2399.1|2411.4|2404.1|2405.95|2398.65|32
1733500010000|2024-12-06 15:46:50|2406.85|2399.55|2407.65|2400.35|2410.2|2402.9|2406.85|2399.55|25
1733500020000|2024-12-06 15:47:00|2406.85|2399.55|2406.78|2399.48|2410.65|2403.35|2406.75|2399.45|20
1733500030000|2024-12-06 15:47:10|2407.65|2400.35|2406.92|2399.62|2408.15|2400.85|2405.15|2397.85|22
1733500040000|2024-12-06 15:47:20|2407|2399.7|2405.15|2397.85|2407.88|2400.58|2404.7|2397.4|22
1733500050000|2024-12-06 15:47:30|2404.45|2397.15|2400.8|2393.5|2407.15|2399.85|2400.05|2392.75|23
1733500060000|2024-12-06 15:47:40|2400.35|2393.05|2397.39|2390.09|2401.65|2394.35|2395.53|2388.23|36
1733500070000|2024-12-06 15:47:50|2397.36|2390.06|2397.38|2390.08|2399|2391.7|2396.74|2389.44|31
1733500080000|2024-12-06 15:48:00|2397.36|2390.06|2394.95|2387.65|2398.4|2391.1|2394.95|2387.65|38
1733500090000|2024-12-06 15:48:10|2395.95|2388.65|2393.25|2385.95|2395.95|2388.65|2393.25|2385.95|35
1733500100000|2024-12-06 15:48:20|2393.36|2386.06|2393.55|2386.25|2395.65|2388.35|2393.12|2385.82|36
1733500110000|2024-12-06 15:48:30|2393.2|2385.9|2395.7|2388.4|2397.01|2389.71|2393.1|2385.8|34
1733500120000|2024-12-06 15:48:40|2395.85|2388.55|2394.75|2387.45|2398.25|2390.95|2394.75|2387.45|34
1733500130000|2024-12-06 15:48:50|2394.55|2387.25|2392.5|2385.2|2395.72|2388.42|2392.4|2385.1|31
1733500140000|2024-12-06 15:49:00|2392.4|2385.1|2392.05|2384.75|2394.5|2387.2|2391.4|2384.1|36
1733500150000|2024-12-06 15:49:10|2392.22|2384.92|2393.7|2386.4|2393.85|2386.55|2392.22|2384.92|35
1733500160000|2024-12-06 15:49:20|2393.53|2386.23|2393.17|2385.87|2394.05|2386.75|2391.95|2384.65|34
1733500170000|2024-12-06 15:49:30|2393.12|2385.82|2392.2|2384.9|2394.6|2387.3|2392.05|2384.75|36
1733500180000|2024-12-06 15:49:40|2392.25|2384.95|2393.9|2386.6|2394.33|2387.03|2392|2384.7|31
1733500190000|2024-12-06 15:49:50|2393.78|2386.48|2391.92|2384.62|2394.28|2386.98|2390.95|2383.65|36
1733500200000|2024-12-06 15:50:00|2391.94|2384.64|2392|2384.7|2393.13|2385.83|2390.85|2383.55|36
1733500210000|2024-12-06 15:50:10|2392.1|2384.8|2393.65|2386.35|2393.65|2386.35|2391.6|2384.3|38
1733500220000|2024-12-06 15:50:20|2393.6|2386.3|2393.18|2385.88|2394.5|2387.2|2392.57|2385.27|37
1733500230000|2024-12-06 15:50:30|2392.97|2385.67|2392|2384.7|2394.4|2387.1|2391.74|2384.44|36
1733500240000|2024-12-06 15:50:40|2391.9|2384.6|2391.68|2384.38|2393.25|2385.95|2391.02|2383.72|30
1733500250000|2024-12-06 15:50:50|2391.85|2384.55|2392.06|2384.76|2392.06|2384.76|2390.64|2383.34|35
1733500260000|2024-12-06 15:51:00|2391.4|2384.1|2394|2386.7|2395.7|2388.4|2391.4|2384.1|36
1733500270000|2024-12-06 15:51:10|2393.85|2386.55|2394.74|2387.44|2396.05|2388.75|2393.27|2385.97|37
1733500280000|2024-12-06 15:51:20|2395.2|2387.9|2394.25|2386.95|2395.6|2388.3|2393.55|2386.25|38
1733500290000|2024-12-06 15:51:30|2394.45|2387.15|2389.7|2382.4|2394.8|2387.5|2389.7|2382.4|39
1733500300000|2024-12-06 15:51:40|2389.83|2382.53|2385.9|2378.6|2389.97|2382.67|2385.9|2378.6|35
1733500310000|2024-12-06 15:51:50|2386.02|2378.72|2385.82|2378.52|2386.7|2379.4|2382.75|2375.45|36
1733500320000|2024-12-06 15:52:00|2385.85|2378.55|2387.54|2380.24|2387.54|2380.24|2385.55|2378.25|38
1733500330000|2024-12-06 15:52:10|2387.76|2380.46|2389.52|2382.22|2389.65|2382.35|2387.15|2379.85|38
1733500340000|2024-12-06 15:52:20|2389.64|2382.34|2387.65|2380.35|2390.15|2382.85|2387.35|2380.05|33
1733500350000|2024-12-06 15:52:30|2387.6|2380.3|2385.55|2378.25|2389.28|2381.98|2384.8|2377.5|32
1733500360000|2024-12-06 15:52:40|2386.25|2378.95|2378.05|2370.75|2386.65|2379.35|2378.05|2370.75|35
1733500370000|2024-12-06 15:52:50|2377.98|2370.68|2375.4|2368.1|2379.27|2371.97|2374.97|2367.67|36
1733500380000|2024-12-06 15:53:00|2375.59|2368.29|2374.7|2367.4|2377.5|2370.2|2373.9|2366.6|39
1733500390000|2024-12-06 15:53:10|2375.2|2367.9|2377.25|2369.95|2377.25|2369.95|2374.86|2367.56|36
1733500400000|2024-12-06 15:53:20|2376.15|2368.85|2378.66|2371.36|2378.85|2371.55|2375.7|2368.4|38
1733500410000|2024-12-06 15:53:30|2378.68|2371.38|2380.65|2373.35|2381.23|2373.93|2378.66|2371.36|28
1733500420000|2024-12-06 15:53:40|2381.1|2373.8|2383.2|2375.9|2383.34|2376.04|2381.1|2373.8|35
1733500430000|2024-12-06 15:53:50|2381.65|2374.35|2381.15|2373.85|2382.28|2374.98|2379.45|2372.15|34
1733500440000|2024-12-06 15:54:00|2381.48|2374.18|2384.4|2377.1|2385|2377.7|2381.48|2374.18|37
1733500450000|2024-12-06 15:54:10|2384.6|2377.3|2385.52|2378.22|2388.65|2381.35|2384.5|2377.2|35
1733500460000|2024-12-06 15:54:20|2386.95|2379.65|2383.09|2375.79|2386.95|2379.65|2382.65|2375.35|33
1733500470000|2024-12-06 15:54:30|2383.1|2375.8|2384.85|2377.55|2385.1|2377.8|2383.1|2375.8|31
1733500480000|2024-12-06 15:54:40|2384.95|2377.65|2385.05|2377.75|2386.58|2379.28|2384.53|2377.23|28
1733500490000|2024-12-06 15:54:50|2384.4|2377.1|2384.84|2377.54|2385.94|2378.64|2383.75|2376.45|23
1733500500000|2024-12-06 15:55:00|2385.2|2377.9|2385.85|2378.55|2386|2378.7|2383.9|2376.6|34
1733500510000|2024-12-06 15:55:10|2386.12|2378.82|2384.6|2377.3|2387.8|2380.5|2384.6|2377.3|38
1733500520000|2024-12-06 15:55:20|2384.65|2377.35|2386.6|2379.3|2387.23|2379.93|2384.6|2377.3|30
1733500530000|2024-12-06 15:55:30|2386.4|2379.1|2385.7|2378.4|2388.35|2381.05|2384.95|2377.65|30
1733500540000|2024-12-06 15:55:40|2385.9|2378.6|2385.48|2378.18|2387.5|2380.2|2384.65|2377.35|27
1733500550000|2024-12-06 15:55:50|2385.4|2378.1|2385.1|2377.8|2386.05|2378.75|2384.55|2377.25|22
1733500560000|2024-12-06 15:56:00|2385.25|2377.95|2384.35|2377.05|2386.11|2378.81|2384.35|2377.05|20
1733500570000|2024-12-06 15:56:10|2385.15|2377.85|2382.4|2375.1|2386.65|2379.35|2382.1|2374.8|23
1733500580000|2024-12-06 15:56:20|2382.45|2375.15|2381.16|2373.86|2383.65|2376.35|2379.35|2372.05|27
1733500590000|2024-12-06 15:56:30|2381.3|2374|2380.55|2373.25|2382.15|2374.85|2379.55|2372.25|23
1733500600000|2024-12-06 15:56:40|2380.5|2373.2|2380.7|2373.4|2383.35|2376.05|2379.75|2372.45|34
1733500610000|2024-12-06 15:56:50|2380.55|2373.25|2377.5|2370.2|2381.65|2374.35|2375.75|2368.45|28
1733500620000|2024-12-06 15:57:00|2377.12|2369.82|2378.2|2370.9|2379.75|2372.45|2377.05|2369.75|38
1733500630000|2024-12-06 15:57:10|2378.35|2371.05|2379.8|2372.5|2380.54|2373.24|2378.3|2371|33
1733500640000|2024-12-06 15:57:20|2379.9|2372.6|2379.83|2372.53|2381.55|2374.25|2378.6|2371.3|36
1733500650000|2024-12-06 15:57:30|2379.96|2372.66|2378.5|2371.2|2380.95|2373.65|2378.45|2371.15|31
1733500660000|2024-12-06 15:57:40|2378.45|2371.15|2378.35|2371.05|2380.7|2373.4|2377.69|2370.39|36
1733500670000|2024-12-06 15:57:50|2378.45|2371.15|2379|2371.7|2379|2371.7|2377.75|2370.45|24
1733500680000|2024-12-06 15:58:00|2378.52|2371.22|2375.95|2368.65|2379.21|2371.91|2375.66|2368.36|31
1733500690000|2024-12-06 15:58:10|2375.7|2368.4|2378.05|2370.75|2378.64|2371.34|2375.7|2368.4|30
1733500700000|2024-12-06 15:58:20|2377.55|2370.25|2378.9|2371.6|2379.08|2371.78|2377.45|2370.15|28
1733500710000|2024-12-06 15:58:30|2378.8|2371.5|2380.91|2373.61|2383.07|2375.77|2378.8|2371.5|33
1733500720000|2024-12-06 15:58:40|2380.65|2373.35|2381|2373.7|2382.05|2374.75|2380.05|2372.75|33
1733500730000|2024-12-06 15:58:50|2379.8|2372.5|2377.85|2370.55|2380.97|2373.67|2377.85|2370.55|29
1733500740000|2024-12-06 15:59:00|2378.3|2371|2380.54|2373.24|2380.54|2373.24|2377.7|2370.4|35
1733500750000|2024-12-06 15:59:10|2379.7|2372.4|2379.5|2372.2|2380.65|2373.35|2378.5|2371.2|24
1733500760000|2024-12-06 15:59:20|2378.99|2371.69|2379.77|2372.47|2382.45|2375.15|2378.7|2371.4|38
1733500770000|2024-12-06 15:59:30|2379.94|2372.64|2381.05|2373.75|2382.05|2374.75|2379.7|2372.4|18
1733500780000|2024-12-06 15:59:40|2381.03|2373.73|2379.75|2372.45|2381.65|2374.35|2379.55|2372.25|25
1733500790000|2024-12-06 15:59:50|2379.7|2372.4|2381.95|2374.65|2382.6|2375.3|2379.7|2372.4|27
1733500800000|2024-12-06 16:00:00|2381.9|2374.6|2381.9|2374.6|2383.8|2376.5|2381.35|2374.05|15
1733500810000|2024-12-06 16:00:10|2383.3|2376|2379.5|2372.2|2383.65|2376.35|2378.4|2371.1|37
1733500820000|2024-12-06 16:00:20|2379.95|2372.65|2383.85|2376.55|2385.9|2378.6|2379.74|2372.44|35
1733500830000|2024-12-06 16:00:30|2383.78|2376.48|2382.35|2375.05|2385.25|2377.95|2381.35|2374.05|34
1733500840000|2024-12-06 16:00:40|2382.15|2374.85|2379.3|2372|2382.15|2374.85|2378.35|2371.05|26
1733500850000|2024-12-06 16:00:50|2380.2|2372.9|2380.85|2373.55|2381.25|2373.95|2378.35|2371.05|29
1733500860000|2024-12-06 16:01:00|2379.71|2372.41|2385.19|2377.89|2385.61|2378.31|2379.71|2372.41|37
1733500870000|2024-12-06 16:01:10|2383.87|2376.57|2387.5|2380.2|2387.5|2380.2|2383.87|2376.57|34
1733500880000|2024-12-06 16:01:20|2389.65|2382.35|2387.57|2380.27|2389.65|2382.35|2386.45|2379.15|30
1733500890000|2024-12-06 16:01:30|2387.3|2380|2388.65|2381.35|2389.84|2382.54|2387.3|2380|31
1733500900000|2024-12-06 16:01:40|2388.77|2381.47|2391.5|2384.2|2391.56|2384.26|2388.7|2381.4|25
1733500910000|2024-12-06 16:01:50|2393.15|2385.85|2392.82|2385.52|2395.15|2387.85|2392.09|2384.79|36
1733500920000|2024-12-06 16:02:00|2391.65|2384.35|2388.35|2381.05|2392.4|2385.1|2388.35|2381.05|34
1733500930000|2024-12-06 16:02:10|2388.75|2381.45|2388.05|2380.75|2389.05|2381.75|2387.15|2379.85|28
1733500940000|2024-12-06 16:02:20|2387.4|2380.1|2389.95|2382.65|2389.95|2382.65|2386.6|2379.3|34
1733500950000|2024-12-06 16:02:30|2389.1|2381.8|2392.85|2385.55|2392.85|2385.55|2387.5|2380.2|30
1733500960000|2024-12-06 16:02:40|2392.95|2385.65|2392.7|2385.4|2393.4|2386.1|2391.55|2384.25|27
1733500970000|2024-12-06 16:02:50|2392.6|2385.3|2393|2385.7|2395.15|2387.85|2392.2|2384.9|29
1733500980000|2024-12-06 16:03:00|2392.75|2385.45|2395|2387.7|2395|2387.7|2392.3|2385|35
1733500990000|2024-12-06 16:03:10|2395.06|2387.76|2395.05|2387.75|2396.78|2389.48|2393.55|2386.25|27
1733501000000|2024-12-06 16:03:20|2396.65|2389.35|2399.21|2391.91|2401.9|2394.6|2394.72|2387.42|35
1733501010000|2024-12-06 16:03:30|2399.95|2392.65|2399.8|2392.5|2401.55|2394.25|2398.45|2391.15|25
1733501020000|2024-12-06 16:03:40|2399.38|2392.08|2395.3|2388|2399.75|2392.45|2394.45|2387.15|30
1733501030000|2024-12-06 16:03:50|2393.65|2386.35|2395.75|2388.45|2395.75|2388.45|2392.7|2385.4|26
1733501040000|2024-12-06 16:04:00|2393.4|2386.1|2396.15|2388.85|2397.75|2390.45|2392.85|2385.55|32
1733501050000|2024-12-06 16:04:10|2396.24|2388.94|2397.8|2390.5|2398.85|2391.55|2395.55|2388.25|26
1733501060000|2024-12-06 16:04:20|2397.05|2389.75|2396.7|2389.4|2400.15|2392.85|2396.7|2389.4|26
1733501070000|2024-12-06 16:04:30|2398.05|2390.75|2396.99|2389.69|2398.95|2391.65|2394.75|2387.45|34
1733501080000|2024-12-06 16:04:40|2398.15|2390.85|2396.55|2389.25|2399.5|2392.2|2396.55|2389.25|30
1733501090000|2024-12-06 16:04:50|2396.65|2389.35|2396.65|2389.35|2398.45|2391.15|2395.45|2388.15|30
1733501100000|2024-12-06 16:05:00|2397.45|2390.15|2400.3|2393|2401.65|2394.35|2396.45|2389.15|32
1733501110000|2024-12-06 16:05:10|2400.45|2393.15|2401.55|2394.25|2403.65|2396.35|2400.45|2393.15|30
1733501120000|2024-12-06 16:05:20|2401.5|2394.2|2403.05|2395.75|2403.15|2395.85|2401.4|2394.1|28
1733501130000|2024-12-06 16:05:30|2402.9|2395.6|2402.8|2395.5|2404.65|2397.35|2401.55|2394.25|28
1733501140000|2024-12-06 16:05:40|2403|2395.7|2402.5|2395.2|2404.15|2396.85|2400.95|2393.65|32
1733501150000|2024-12-06 16:05:50|2401.75|2394.45|2399.85|2392.55|2403.65|2396.35|2399.8|2392.5|28
1733501160000|2024-12-06 16:06:00|2399.3|2392|2399.65|2392.35|2400.65|2393.35|2397.45|2390.15|33
1733501170000|2024-12-06 16:06:10|2398.95|2391.65|2399.65|2392.35|2401.15|2393.85|2398.3|2391|31
1733501180000|2024-12-06 16:06:20|2399.05|2391.75|2397.4|2390.1|2399.65|2392.35|2396.7|2389.4|34
1733501190000|2024-12-06 16:06:30|2397.35|2390.05|2398.15|2390.85|2398.5|2391.2|2396.6|2389.3|25
1733501200000|2024-12-06 16:06:40|2396.65|2389.35|2394.85|2387.55|2397.31|2390.01|2394.45|2387.15|20
1733501210000|2024-12-06 16:06:50|2395|2387.7|2395.4|2388.1|2396.15|2388.85|2393.8|2386.5|25
1733501220000|2024-12-06 16:07:00|2395.6|2388.3|2396.05|2388.75|2397.65|2390.35|2395.55|2388.25|27
1733501230000|2024-12-06 16:07:10|2396.45|2389.15|2398.52|2391.22|2399.15|2391.85|2396.4|2389.1|26
1733501240000|2024-12-06 16:07:20|2398.5|2391.2|2395.7|2388.4|2398.65|2391.35|2395.65|2388.35|25
1733501250000|2024-12-06 16:07:30|2396.11|2388.81|2395.45|2388.15|2397.29|2389.99|2395.4|2388.1|23
1733501260000|2024-12-06 16:07:40|2396|2388.7|2396.65|2389.35|2397.35|2390.05|2395.65|2388.35|19
1733501270000|2024-12-06 16:07:50|2397.45|2390.15|2399.65|2392.35|2400|2392.7|2397.45|2390.15|11
1733501280000|2024-12-06 16:08:00|2400.15|2392.85|2397.15|2389.85|2400.95|2393.65|2396.65|2389.35|16
1733501290000|2024-12-06 16:08:10|2396.65|2389.35|2395.65|2388.35|2396.65|2389.35|2393.65|2386.35|9
1733501300000|2024-12-06 16:08:20|2395.15|2387.85|2396.65|2389.35|2397.15|2389.85|2395.15|2387.85|8
1733501310000|2024-12-06 16:08:30|2396.15|2388.85|2396.65|2389.35|2396.65|2389.35|2394.65|2387.35|8
1733501320000|2024-12-06 16:08:40|2396.15|2388.85|2397.15|2389.85|2397.15|2389.85|2395.65|2388.35|6
1733501330000|2024-12-06 16:08:50|2396.65|2389.35|2395.65|2388.35|2396.65|2389.35|2395.65|2388.35|3
1733501340000|2024-12-06 16:09:00|2395.15|2387.85|2398.65|2391.35|2398.65|2391.35|2395.15|2387.85|12
1733501350000|2024-12-06 16:09:10|2398.15|2390.85|2395.65|2388.35|2398.15|2390.85|2395.65|2388.35|9
1733501360000|2024-12-06 16:09:20|2395.15|2387.85|2395.65|2388.35|2396.65|2389.35|2394.65|2387.35|10
1733501370000|2024-12-06 16:09:30|2395.15|2387.85|2390.65|2383.35|2395.15|2387.85|2390.65|2383.35|9
1733501380000|2024-12-06 16:09:40|2390.15|2382.85|2390.65|2383.35|2391.05|2383.75|2389.65|2382.35|11
1733501390000|2024-12-06 16:09:50|2391.05|2383.75|2390.65|2383.35|2391.2|2383.9|2390.65|2383.35|7
1733501400000|2024-12-06 16:10:00|2391.65|2384.35|2389.65|2382.35|2391.65|2384.35|2389.65|2382.35|6
1733501410000|2024-12-06 16:10:10|2389.4|2382.1|2385.65|2378.35|2389.4|2382.1|2385.65|2378.35|8
1733501420000|2024-12-06 16:10:20|2385.15|2377.85|2383.65|2376.35|2385.15|2377.85|2383.65|2376.35|4
1733501430000|2024-12-06 16:10:30|2383.45|2376.15|2382.8|2375.5|2383.55|2376.25|2382.65|2375.35|13
1733501440000|2024-12-06 16:10:40|2382.5|2375.2|2381.15|2373.85|2382.8|2375.5|2381.15|2373.85|7
1733501450000|2024-12-06 16:10:50|2381.2|2373.9|2382.15|2374.85|2382.95|2375.65|2381.2|2373.9|7
1733501460000|2024-12-06 16:11:00|2382.25|2374.95|2383.15|2375.85|2383.15|2375.85|2382.15|2374.85|11
1733501470000|2024-12-06 16:11:10|2383.65|2376.35|2384.65|2377.35|2385.15|2377.85|2383.65|2376.35|6
1733501480000|2024-12-06 16:11:20|2384.45|2377.15|2384.7|2377.4|2385.6|2378.3|2384.15|2376.85|8
1733501490000|2024-12-06 16:11:30|2384.6|2377.3|2382.45|2375.15|2384.7|2377.4|2382.2|2374.9|17
1733501500000|2024-12-06 16:11:40|2382.65|2375.35|2385.25|2377.95|2385.75|2378.45|2382.65|2375.35|7
1733501510000|2024-12-06 16:11:50|2384.4|2377.1|2384.6|2377.3|2384.6|2377.3|2384.4|2377.1|3
1733501520000|2024-12-06 16:12:00|2384.75|2377.45|2384.65|2377.35|2385.3|2378|2384.65|2377.35|5
1733501530000|2024-12-06 16:12:10|2385.25|2377.95|2385.25|2377.95|2385.25|2377.95|2385.25|2377.95|1
1733501540000|2024-12-06 16:12:20|2384.85|2377.55|2385.15|2377.85|2385.15|2377.85|2384.85|2377.55|2
1733501560000|2024-12-06 16:12:40|2385.2|2377.9|2386.65|2379.35|2386.65|2379.35|2385.2|2377.9|3
1733501570000|2024-12-06 16:12:50|2386.15|2378.85|2384.8|2377.5|2386.15|2378.85|2384.5|2377.2|7
1733501580000|2024-12-06 16:13:00|2385.25|2377.95|2385.25|2377.95|2385.25|2377.95|2385.25|2377.95|1
1733501590000|2024-12-06 16:13:10|2385.15|2377.85|2384.75|2377.45|2385.15|2377.85|2384.75|2377.45|3
1733501600000|2024-12-06 16:13:20|2384.8|2377.5|2383.2|2375.9|2385.15|2377.85|2383.15|2375.85|11
1733501610000|2024-12-06 16:13:30|2382.65|2375.35|2381.75|2374.45|2382.65|2375.35|2381.15|2373.85|9
1733501620000|2024-12-06 16:13:40|2381.15|2373.85|2381.4|2374.1|2381.4|2374.1|2381.15|2373.85|2
1733501630000|2024-12-06 16:13:50|2381.9|2374.6|2382.9|2375.6|2382.9|2375.6|2381.9|2374.6|3
1733501640000|2024-12-06 16:14:00|2382.4|2375.1|2381.15|2373.85|2382.65|2375.35|2380.95|2373.65|6
1733501650000|2024-12-06 16:14:10|2381.25|2373.95|2381.25|2373.95|2381.25|2373.95|2381.25|2373.95|1
1733501660000|2024-12-06 16:14:20|2381.15|2373.85|2381.15|2373.85|2381.15|2373.85|2381.15|2373.85|1
1733501670000|2024-12-06 16:14:30|2380.4|2373.1|2379.05|2371.75|2380.4|2373.1|2378.4|2371.1|22
1733501680000|2024-12-06 16:14:40|2378|2370.7|2378.45|2371.15|2379.65|2372.35|2377.8|2370.5|27
1733501690000|2024-12-06 16:14:50|2378.15|2370.85|2377.45|2370.15|2379.52|2372.22|2377.45|2370.15|19
1733501700000|2024-12-06 16:15:00|2377|2369.7|2378.4|2371.1|2380.1|2372.8|2377|2369.7|27
1733501710000|2024-12-06 16:15:10|2378.65|2371.35|2379.9|2372.6|2381.44|2374.14|2378.4|2371.1|33
1733501720000|2024-12-06 16:15:20|2380|2372.7|2379.4|2372.1|2382.45|2375.15|2378.75|2371.45|37
1733501730000|2024-12-06 16:15:30|2379.15|2371.85|2377.65|2370.35|2379.63|2372.33|2376.35|2369.05|31
1733501740000|2024-12-06 16:15:40|2377.75|2370.45|2380.75|2373.45|2382.15|2374.85|2377.7|2370.4|38
1733501750000|2024-12-06 16:15:50|2380.6|2373.3|2381.6|2374.3|2382.64|2375.34|2379.4|2372.1|30
1733501760000|2024-12-06 16:16:00|2382.05|2374.75|2380.65|2373.35|2384.05|2376.75|2380.65|2373.35|28
1733501770000|2024-12-06 16:16:10|2380.05|2372.75|2380.9|2373.6|2384.15|2376.85|2379.7|2372.4|37
1733501780000|2024-12-06 16:16:20|2381|2373.7|2382.25|2374.95|2383|2375.7|2380.65|2373.35|30
1733501790000|2024-12-06 16:16:30|2381.45|2374.15|2382.1|2374.8|2384.15|2376.85|2380.95|2373.65|34
1733501800000|2024-12-06 16:16:40|2381.9|2374.6|2381.55|2374.25|2383.65|2376.35|2380.9|2373.6|33
1733501810000|2024-12-06 16:16:50|2381.8|2374.5|2382.55|2375.25|2385.05|2377.75|2381.8|2374.5|35
1733501820000|2024-12-06 16:17:00|2382.66|2375.36|2382.57|2375.27|2384.85|2377.55|2382.15|2374.85|36
1733501830000|2024-12-06 16:17:10|2382.25|2374.95|2382.13|2374.83|2383.15|2375.85|2380.9|2373.6|35
1733501840000|2024-12-06 16:17:20|2382.28|2374.98|2379.19|2371.89|2382.28|2374.98|2378.25|2370.95|32
1733501850000|2024-12-06 16:17:30|2377.95|2370.65|2382.4|2375.1|2382.4|2375.1|2377.65|2370.35|39
1733501860000|2024-12-06 16:17:40|2381.85|2374.55|2383.45|2376.15|2383.65|2376.35|2380.1|2372.8|34
1733501870000|2024-12-06 16:17:50|2383.58|2376.28|2381.75|2374.45|2383.65|2376.35|2381.35|2374.05|33
1733501880000|2024-12-06 16:18:00|2381.55|2374.25|2380.65|2373.35|2382.9|2375.6|2380.35|2373.05|33
1733501890000|2024-12-06 16:18:10|2380.45|2373.15|2379.95|2372.65|2381.74|2374.44|2379.8|2372.5|32
1733501900000|2024-12-06 16:18:20|2380.05|2372.75|2381.75|2374.45|2382.82|2375.52|2379.85|2372.55|38
1733501910000|2024-12-06 16:18:30|2381.65|2374.35|2383.3|2376|2383.45|2376.15|2381.05|2373.75|34
1733501920000|2024-12-06 16:18:40|2383.45|2376.15|2383.75|2376.45|2385.15|2377.85|2383.05|2375.75|33
1733501930000|2024-12-06 16:18:50|2383.65|2376.35|2382.08|2374.78|2385.2|2377.9|2381.9|2374.6|38
1733501940000|2024-12-06 16:19:00|2381.8|2374.5|2383.1|2375.8|2384.15|2376.85|2381.4|2374.1|34
1733501950000|2024-12-06 16:19:10|2383.3|2376|2386.58|2379.28|2388.15|2380.85|2383|2375.7|35
1733501960000|2024-12-06 16:19:20|2387.27|2379.97|2387.5|2380.2|2390.15|2382.85|2386.6|2379.3|35
1733501970000|2024-12-06 16:19:30|2387.8|2380.5|2387.02|2379.72|2389.65|2382.35|2386.85|2379.55|26
1733501980000|2024-12-06 16:19:40|2386.5|2379.2|2388.1|2380.8|2389.65|2382.35|2386.2|2378.9|33
1733501990000|2024-12-06 16:19:50|2388.15|2380.85|2388.94|2381.64|2389.55|2382.25|2388.15|2380.85|32
1733502000000|2024-12-06 16:20:00|2388.88|2381.58|2392.2|2384.9|2392.44|2385.14|2388.75|2381.45|23
1733502010000|2024-12-06 16:20:10|2392|2384.7|2393|2385.7|2393|2385.7|2390.65|2383.35|23
1733502020000|2024-12-06 16:20:20|2392.6|2385.3|2391.35|2384.05|2393|2385.7|2390.4|2383.1|22
1733502030000|2024-12-06 16:20:30|2390.95|2383.65|2393.63|2386.33|2395.2|2387.9|2390.75|2383.45|28
1733502040000|2024-12-06 16:20:40|2393.73|2386.43|2390.45|2383.15|2393.73|2386.43|2390.45|2383.15|25
1733502050000|2024-12-06 16:20:50|2392.1|2384.8|2388.6|2381.3|2392.1|2384.8|2388.6|2381.3|18
1733502060000|2024-12-06 16:21:00|2388.65|2381.35|2388.05|2380.75|2391.65|2384.35|2387.35|2380.05|37
1733502070000|2024-12-06 16:21:10|2388.15|2380.85|2386.3|2379|2388.15|2380.85|2383.8|2376.5|34
1733502080000|2024-12-06 16:21:20|2386.35|2379.05|2387.4|2380.1|2389|2381.7|2386.35|2379.05|34
1733502090000|2024-12-06 16:21:30|2387.55|2380.25|2387.55|2380.25|2388.65|2381.35|2386.35|2379.05|26
1733502100000|2024-12-06 16:21:40|2387.4|2380.1|2385.6|2378.3|2389.3|2382|2385.6|2378.3|30
1733502110000|2024-12-06 16:21:50|2385.55|2378.25|2383.15|2375.85|2386.35|2379.05|2383.05|2375.75|38
1733502120000|2024-12-06 16:22:00|2383.4|2376.1|2386.3|2379|2386.55|2379.25|2383.4|2376.1|38
1733502130000|2024-12-06 16:22:10|2387.04|2379.74|2385.7|2378.4|2388|2380.7|2384.8|2377.5|35
1733502140000|2024-12-06 16:22:20|2386.1|2378.8|2384.8|2377.5|2387.2|2379.9|2384.8|2377.5|32
1733502150000|2024-12-06 16:22:30|2384.65|2377.35|2385.05|2377.75|2386.15|2378.85|2383.55|2376.25|34
1733502160000|2024-12-06 16:22:40|2385.15|2377.85|2386.4|2379.1|2388.2|2380.9|2385.15|2377.85|35
1733502170000|2024-12-06 16:22:50|2386.45|2379.15|2386.75|2379.45|2388.75|2381.45|2384.65|2377.35|35
1733502180000|2024-12-06 16:23:00|2386.55|2379.25|2391.69|2384.39|2392.79|2385.49|2386.35|2379.05|34
1733502190000|2024-12-06 16:23:10|2391.81|2384.51|2390.75|2383.45|2393.4|2386.1|2390.12|2382.82|35
1733502200000|2024-12-06 16:23:20|2390.48|2383.18|2391.45|2384.15|2392.7|2385.4|2389.65|2382.35|27
1733502210000|2024-12-06 16:23:30|2391.5|2384.2|2393.48|2386.18|2395.65|2388.35|2391.5|2384.2|28
1733502220000|2024-12-06 16:23:40|2394.28|2386.98|2391.2|2383.9|2394.6|2387.3|2390.45|2383.15|24
1733502230000|2024-12-06 16:23:50|2391.37|2384.07|2390.45|2383.15|2391.65|2384.35|2390.45|2383.15|18
1733502240000|2024-12-06 16:24:00|2390.95|2383.65|2391.85|2384.55|2392.65|2385.35|2390.65|2383.35|31
1733502250000|2024-12-06 16:24:10|2392.31|2385.01|2391.15|2383.85|2394.3|2387|2389.45|2382.15|25
1733502260000|2024-12-06 16:24:20|2389.25|2381.95|2391.45|2384.15|2391.85|2384.55|2388.7|2381.4|34
1733502270000|2024-12-06 16:24:30|2391.38|2384.08|2392.7|2385.4|2392.7|2385.4|2389.85|2382.55|33
1733502280000|2024-12-06 16:24:40|2393.15|2385.85|2390.75|2383.45|2393.15|2385.85|2389.85|2382.55|33
1733502290000|2024-12-06 16:24:50|2390.5|2383.2|2392.65|2385.35|2392.65|2385.35|2390.4|2383.1|15
1733502300000|2024-12-06 16:25:00|2391.75|2384.45|2390.65|2383.35|2391.75|2384.45|2390.65|2383.35|5
1733502310000|2024-12-06 16:25:10|2391.3|2384|2391.05|2383.75|2391.3|2384|2391.05|2383.75|6
1733502320000|2024-12-06 16:25:20|2390.7|2383.4|2386.7|2379.4|2390.7|2383.4|2386.6|2379.3|12
1733502330000|2024-12-06 16:25:30|2386.85|2379.55|2386.75|2379.45|2386.85|2379.55|2386|2378.7|6
1733502340000|2024-12-06 16:25:40|2387.15|2379.85|2386.8|2379.5|2387.65|2380.35|2386.8|2379.5|4
1733502350000|2024-12-06 16:25:50|2387|2379.7|2387.15|2379.85|2387.2|2379.9|2386.95|2379.65|8
1733502360000|2024-12-06 16:26:00|2387.05|2379.75|2387.05|2379.75|2387.05|2379.75|2386.2|2378.9|8
1733502370000|2024-12-06 16:26:10|2386.65|2379.35|2383.65|2376.35|2386.8|2379.5|2383.65|2376.35|9
1733502380000|2024-12-06 16:26:20|2384|2376.7|2384.8|2377.5|2384.8|2377.5|2383.75|2376.45|8
1733502400000|2024-12-06 16:26:40|2385.3|2378|2385.65|2378.35|2386.55|2379.25|2385.3|2378|6
1733502410000|2024-12-06 16:26:50|2385.15|2377.85|2385.25|2377.95|2385.25|2377.95|2385.15|2377.85|2
1733502420000|2024-12-06 16:27:00|2385.3|2378|2386.15|2378.85|2386.15|2378.85|2385.15|2377.85|4
1733502430000|2024-12-06 16:27:10|2387.65|2380.35|2388.65|2381.35|2389.15|2381.85|2387.65|2380.35|7
1733502450000|2024-12-06 16:27:30|2388.15|2380.85|2387.15|2379.85|2388.15|2380.85|2387.15|2379.85|3
1733502460000|2024-12-06 16:27:40|2386.65|2379.35|2382.75|2375.45|2386.65|2379.35|2382.75|2375.45|10
1733502470000|2024-12-06 16:27:50|2382.8|2375.5|2382.8|2375.5|2382.8|2375.5|2382.8|2375.5|1
1733502480000|2024-12-06 16:28:00|2383.15|2375.85|2383.15|2375.85|2383.15|2375.85|2383.15|2375.85|1
1733502490000|2024-12-06 16:28:10|2384.15|2376.85|2384.55|2377.25|2384.55|2377.25|2384.15|2376.85|2
1733502500000|2024-12-06 16:28:20|2384.65|2377.35|2388.15|2380.85|2390.95|2383.65|2384.65|2377.35|18
1733502510000|2024-12-06 16:28:30|2387.65|2380.35|2388.95|2381.65|2389|2381.7|2387.65|2380.35|8
1733502520000|2024-12-06 16:28:40|2388.65|2381.35|2386.8|2379.5|2388.95|2381.65|2386.8|2379.5|11
1733502530000|2024-12-06 16:28:50|2386.15|2378.85|2385.15|2377.85|2386.15|2378.85|2385.15|2377.85|2
1733502540000|2024-12-06 16:29:00|2387.15|2379.85|2387.25|2379.95|2387.25|2379.95|2387.15|2379.85|2
1733502550000|2024-12-06 16:29:10|2387.55|2380.25|2388.8|2381.5|2388.8|2381.5|2387.55|2380.25|7
1733502560000|2024-12-06 16:29:20|2388.75|2381.45|2388.65|2381.35|2388.75|2381.45|2388.65|2381.35|2
1733502570000|2024-12-06 16:29:30|2388.75|2381.45|2388.8|2381.5|2388.8|2381.5|2388.65|2381.35|5
1733502580000|2024-12-06 16:29:40|2388.75|2381.45|2388.75|2381.45|2388.75|2381.45|2388.75|2381.45|1
1733502590000|2024-12-06 16:29:50|2388.9|2381.6|2388.8|2381.5|2388.9|2381.6|2388.75|2381.45|7
1733502600000|2024-12-06 16:30:00|2388.9|2381.6|2387.05|2379.75|2388.9|2381.6|2386.7|2379.4|12
1733502610000|2024-12-06 16:30:10|2386.9|2379.6|2389.2|2381.9|2391.05|2383.75|2386.7|2379.4|23
1733502620000|2024-12-06 16:30:20|2389.15|2381.85|2388.75|2381.45|2389.3|2382|2388.65|2381.35|18
1733502630000|2024-12-06 16:30:30|2389.2|2381.9|2389.55|2382.25|2391.15|2383.85|2389.2|2381.9|11
1733502640000|2024-12-06 16:30:40|2389.15|2381.85|2387.65|2380.35|2389.15|2381.85|2387.65|2380.35|4
1733502650000|2024-12-06 16:30:50|2387.15|2379.85|2387.65|2380.35|2387.65|2380.35|2387.15|2379.85|2
1733502660000|2024-12-06 16:31:00|2388.15|2380.85|2387.4|2380.1|2388.15|2380.85|2387.35|2380.05|4
1733502670000|2024-12-06 16:31:10|2387.65|2380.35|2387.1|2379.8|2387.65|2380.35|2387.1|2379.8|7
1733502680000|2024-12-06 16:31:20|2387.15|2379.85|2390.6|2383.3|2391.5|2384.2|2387.15|2379.85|14
1733502690000|2024-12-06 16:31:30|2390.3|2383|2392.5|2385.2|2392.5|2385.2|2390.1|2382.8|16
1733502700000|2024-12-06 16:31:40|2392.45|2385.15|2390.45|2383.15|2392.8|2385.5|2390.35|2383.05|12
1733502710000|2024-12-06 16:31:50|2390.35|2383.05|2390.15|2382.85|2391.19|2383.89|2389.35|2382.05|23
1733502720000|2024-12-06 16:32:00|2389.9|2382.6|2390.78|2383.48|2392.55|2385.25|2389.8|2382.5|25
1733502730000|2024-12-06 16:32:10|2390.9|2383.6|2390.65|2383.35|2391.65|2384.35|2389.45|2382.15|21
1733502740000|2024-12-06 16:32:20|2390.45|2383.15|2390.08|2382.78|2392.15|2384.85|2389.88|2382.58|27
1733502750000|2024-12-06 16:32:30|2390.05|2382.75|2386.7|2379.4|2390.22|2382.92|2386|2378.7|30
1733502760000|2024-12-06 16:32:40|2386.5|2379.2|2389.8|2382.5|2390.4|2383.1|2386.5|2379.2|35
1733502770000|2024-12-06 16:32:50|2389.65|2382.35|2389.91|2382.61|2392.5|2385.2|2389.11|2381.81|23
1733502780000|2024-12-06 16:33:00|2389.88|2382.58|2390.95|2383.65|2391.6|2384.3|2389.84|2382.54|31
1733502790000|2024-12-06 16:33:10|2391.28|2383.98|2388|2380.7|2391.28|2383.98|2387.56|2380.26|27
1733502800000|2024-12-06 16:33:20|2387.95|2380.65|2387.35|2380.05|2388.33|2381.03|2386.75|2379.45|23
1733502810000|2024-12-06 16:33:30|2387.85|2380.55|2388.85|2381.55|2390.05|2382.75|2387.85|2380.55|23
1733502820000|2024-12-06 16:33:40|2388.78|2381.48|2387.56|2380.26|2388.85|2381.55|2386.83|2379.53|31
1733502830000|2024-12-06 16:33:50|2387.61|2380.31|2388.1|2380.8|2389.65|2382.35|2387.1|2379.8|35
1733502840000|2024-12-06 16:34:00|2389.6|2382.3|2393.1|2385.8|2393.34|2386.04|2387.97|2380.67|35
1733502850000|2024-12-06 16:34:10|2392.7|2385.4|2393.7|2386.4|2394.2|2386.9|2391.35|2384.05|34
1733502860000|2024-12-06 16:34:20|2394.39|2387.09|2395.25|2387.95|2395.8|2388.5|2392.97|2385.67|27
1733502870000|2024-12-06 16:34:30|2395.15|2387.85|2398.15|2390.85|2398.29|2390.99|2394.2|2386.9|28
1733502880000|2024-12-06 16:34:40|2398.1|2390.8|2397.95|2390.65|2398.4|2391.1|2397.3|2390|29
1733502890000|2024-12-06 16:34:50|2397.9|2390.6|2398|2390.7|2398|2390.7|2395.45|2388.15|31
1733502900000|2024-12-06 16:35:00|2397.69|2390.39|2396.4|2389.1|2398.75|2391.45|2394.35|2387.05|25
1733502910000|2024-12-06 16:35:10|2396.35|2389.05|2397.15|2389.85|2397.15|2389.85|2395.11|2387.81|24
1733502920000|2024-12-06 16:35:20|2396.75|2389.45|2395.23|2387.93|2396.75|2389.45|2394.7|2387.4|27
1733502930000|2024-12-06 16:35:30|2394.92|2387.62|2395.05|2387.75|2395.33|2388.03|2392.65|2385.35|27
1733502940000|2024-12-06 16:35:40|2394.95|2387.65|2395.15|2387.85|2396.2|2388.9|2393.15|2385.85|29
1733502950000|2024-12-06 16:35:50|2395.9|2388.6|2394.05|2386.75|2396.7|2389.4|2394.05|2386.75|16
1733502960000|2024-12-06 16:36:00|2393.67|2386.37|2395.9|2388.6|2395.9|2388.6|2393.35|2386.05|20
1733502970000|2024-12-06 16:36:10|2395.5|2388.2|2394.35|2387.05|2395.8|2388.5|2393.05|2385.75|24
1733502980000|2024-12-06 16:36:20|2393|2385.7|2393.05|2385.75|2394.7|2387.4|2391.9|2384.6|26
1733502990000|2024-12-06 16:36:30|2392.53|2385.23|2395.15|2387.85|2395.7|2388.4|2392.35|2385.05|33
1733503000000|2024-12-06 16:36:40|2395.68|2388.38|2394.65|2387.35|2396.45|2389.15|2394.55|2387.25|21
1733503010000|2024-12-06 16:36:50|2395.23|2387.93|2394.5|2387.2|2395.3|2388|2393.86|2386.56|16
1733503020000|2024-12-06 16:37:00|2393.75|2386.45|2388.85|2381.55|2394.25|2386.95|2388.85|2381.55|20
1733503030000|2024-12-06 16:37:10|2388.9|2381.6|2390.11|2382.81|2391.28|2383.98|2388.65|2381.35|33
1733503040000|2024-12-06 16:37:20|2388.75|2381.45|2390.5|2383.2|2392.3|2385|2388.65|2381.35|29
1733503050000|2024-12-06 16:37:30|2390.6|2383.3|2392.78|2385.48|2393.3|2386|2390.6|2383.3|23
1733503060000|2024-12-06 16:37:40|2393|2385.7|2389.05|2381.75|2393.2|2385.9|2389.05|2381.75|30
1733503070000|2024-12-06 16:37:50|2390.25|2382.95|2390.33|2383.03|2390.85|2383.55|2389.15|2381.85|30
1733503080000|2024-12-06 16:38:00|2390.34|2383.04|2393.65|2386.35|2393.65|2386.35|2390.32|2383.02|34
1733503090000|2024-12-06 16:38:10|2392.6|2385.3|2396.13|2388.83|2396.63|2389.33|2392.6|2385.3|34
1733503100000|2024-12-06 16:38:20|2396.08|2388.78|2396.13|2388.83|2396.5|2389.2|2394.8|2387.5|33
1733503110000|2024-12-06 16:38:30|2396.45|2389.15|2395.55|2388.25|2396.65|2389.35|2393.75|2386.45|29
1733503120000|2024-12-06 16:38:40|2395.44|2388.14|2395.05|2387.75|2395.55|2388.25|2393.98|2386.68|32
1733503130000|2024-12-06 16:38:50|2395.1|2387.8|2394.8|2387.5|2396.3|2389|2394.55|2387.25|31
1733503140000|2024-12-06 16:39:00|2394.68|2387.38|2395.2|2387.9|2396.4|2389.1|2393.15|2385.85|35
1733503150000|2024-12-06 16:39:10|2395.25|2387.95|2394.82|2387.52|2396|2388.7|2393.86|2386.56|31
1733503160000|2024-12-06 16:39:20|2394.49|2387.19|2395.23|2387.93|2396.6|2389.3|2394.49|2387.19|35
1733503170000|2024-12-06 16:39:30|2395.22|2387.92|2395.58|2388.28|2395.9|2388.6|2394.98|2387.68|31
1733503180000|2024-12-06 16:39:40|2395.68|2388.38|2396.17|2388.87|2397.35|2390.05|2395.68|2388.38|32
1733503190000|2024-12-06 16:39:50|2395.93|2388.63|2395.05|2387.75|2396.45|2389.15|2395.05|2387.75|27
1733503200000|2024-12-06 16:40:00|2395.11|2387.81|2394.08|2386.78|2395.5|2388.2|2393.87|2386.57|33
1733503210000|2024-12-06 16:40:10|2394.09|2386.79|2393.72|2386.42|2394.45|2387.15|2393.67|2386.37|25
1733503220000|2024-12-06 16:40:20|2393.75|2386.45|2393.27|2385.97|2394.15|2386.85|2392.55|2385.25|32
1733503230000|2024-12-06 16:40:30|2393.26|2385.96|2389.9|2382.6|2393.45|2386.15|2389.9|2382.6|35
1733503240000|2024-12-06 16:40:40|2389.64|2382.34|2389.6|2382.3|2390.05|2382.75|2389.3|2382|30
1733503250000|2024-12-06 16:40:50|2389.61|2382.31|2391.48|2384.18|2391.95|2384.65|2389.61|2382.31|35
1733503260000|2024-12-06 16:41:00|2391.59|2384.29|2391.44|2384.14|2391.82|2384.52|2390.79|2383.49|35
1733503270000|2024-12-06 16:41:10|2391.5|2384.2|2391.3|2384|2391.51|2384.21|2391.28|2383.98|25
1733503280000|2024-12-06 16:41:20|2391.38|2384.08|2390.2|2382.9|2391.45|2384.15|2390.09|2382.79|27
1733503290000|2024-12-06 16:41:30|2390.25|2382.95|2392.1|2384.8|2392.15|2384.85|2390.13|2382.83|32
1733503300000|2024-12-06 16:41:40|2392.05|2384.75|2392.42|2385.12|2393.76|2386.46|2392|2384.7|24
1733503310000|2024-12-06 16:41:50|2392.52|2385.22|2391.69|2384.39|2393.05|2385.75|2391.58|2384.28|28
1733503320000|2024-12-06 16:42:00|2391.64|2384.34|2393.52|2386.22|2393.52|2386.22|2391.64|2384.34|33
1733503330000|2024-12-06 16:42:10|2393.48|2386.18|2398.34|2391.04|2398.91|2391.61|2393.43|2386.13|38
1733503340000|2024-12-06 16:42:20|2398.2|2390.9|2395.41|2388.11|2398.2|2390.9|2395.41|2388.11|31
1733503350000|2024-12-06 16:42:30|2395.5|2388.2|2393.82|2386.52|2396.2|2388.9|2393.77|2386.47|32
1733503360000|2024-12-06 16:42:40|2393.71|2386.41|2394.14|2386.84|2395.15|2387.85|2393.47|2386.17|31
1733503370000|2024-12-06 16:42:50|2394.25|2386.95|2395.95|2388.65|2395.95|2388.65|2393.89|2386.59|33
1733503380000|2024-12-06 16:43:00|2396.1|2388.8|2396.88|2389.58|2397.33|2390.03|2395.44|2388.14|36
1733503390000|2024-12-06 16:43:10|2396.4|2389.1|2396.49|2389.19|2396.49|2389.19|2393.85|2386.55|36
1733503400000|2024-12-06 16:43:20|2396.46|2389.16|2396.56|2389.26|2397.05|2389.75|2395.65|2388.35|31
1733503410000|2024-12-06 16:43:30|2396.58|2389.28|2395.53|2388.23|2397.05|2389.75|2394.67|2387.37|38
1733503420000|2024-12-06 16:43:40|2395.64|2388.34|2397.72|2390.42|2398.5|2391.2|2395.47|2388.17|36
1733503430000|2024-12-06 16:43:50|2397.77|2390.47|2395.8|2388.5|2397.9|2390.6|2395.8|2388.5|27
1733503440000|2024-12-06 16:44:00|2395.68|2388.38|2396.6|2389.3|2397.2|2389.9|2394.6|2387.3|32
1733503450000|2024-12-06 16:44:10|2396.46|2389.16|2395.85|2388.55|2396.8|2389.5|2395.82|2388.52|11
1733503460000|2024-12-06 16:44:20|2395.66|2388.36|2394.85|2387.55|2396.27|2388.97|2394.68|2387.38|29
1733503470000|2024-12-06 16:44:30|2394.68|2387.38|2395.47|2388.17|2396|2388.7|2394.57|2387.27|22
1733503480000|2024-12-06 16:44:40|2395.65|2388.35|2395.48|2388.18|2395.8|2388.5|2394.85|2387.55|25
1733503490000|2024-12-06 16:44:50|2395.52|2388.22|2396.45|2389.15|2396.45|2389.15|2394.68|2387.38|25
1733503500000|2024-12-06 16:45:00|2396.34|2389.04|2399.25|2391.95|2399.4|2392.1|2396.34|2389.04|33
1733503510000|2024-12-06 16:45:10|2398.5|2391.2|2395.57|2388.27|2398.5|2391.2|2395.52|2388.22|32
1733503520000|2024-12-06 16:45:20|2395.75|2388.45|2395.43|2388.13|2396.08|2388.78|2394.35|2387.05|22
1733503530000|2024-12-06 16:45:30|2395.38|2388.08|2395.8|2388.5|2396.2|2388.9|2395.38|2388.08|27
1733503540000|2024-12-06 16:45:40|2395.95|2388.65|2395.61|2388.31|2396.05|2388.75|2395.56|2388.26|25
1733503550000|2024-12-06 16:45:50|2395.65|2388.35|2394.85|2387.55|2395.65|2388.35|2394.4|2387.1|23
1733503560000|2024-12-06 16:46:00|2394.88|2387.58|2395.5|2388.2|2395.84|2388.54|2394.5|2387.2|36
1733503570000|2024-12-06 16:46:10|2395.6|2388.3|2397.1|2389.8|2397.56|2390.26|2395.3|2388|33
1733503580000|2024-12-06 16:46:20|2397.15|2389.85|2395.55|2388.25|2398.99|2391.69|2395.55|2388.25|36
1733503590000|2024-12-06 16:46:30|2395.45|2388.15|2397.61|2390.31|2397.85|2390.55|2394.5|2387.2|32
1733503600000|2024-12-06 16:46:40|2397.62|2390.32|2396.5|2389.2|2398|2390.7|2396.5|2389.2|31
1733503610000|2024-12-06 16:46:50|2396.55|2389.25|2397.06|2389.76|2398.25|2390.95|2396.49|2389.19|31
1733503620000|2024-12-06 16:47:00|2397.12|2389.82|2392.63|2385.33|2397.36|2390.06|2392.63|2385.33|33
1733503630000|2024-12-06 16:47:10|2392.52|2385.22|2390.75|2383.45|2392.8|2385.5|2390.75|2383.45|35
1733503640000|2024-12-06 16:47:20|2391.01|2383.71|2393.32|2386.02|2395.18|2387.88|2391.01|2383.71|35
1733503650000|2024-12-06 16:47:30|2393.12|2385.82|2392.5|2385.2|2393.12|2385.82|2392.4|2385.1|32
1733503660000|2024-12-06 16:47:40|2392.55|2385.25|2391.26|2383.96|2392.55|2385.25|2391.11|2383.81|24
1733503670000|2024-12-06 16:47:50|2391.08|2383.78|2388.98|2381.68|2391.1|2383.8|2388.98|2381.68|33
1733503680000|2024-12-06 16:48:00|2389.05|2381.75|2391.6|2384.3|2391.7|2384.4|2388.73|2381.43|30
1733503690000|2024-12-06 16:48:10|2391.4|2384.1|2392.53|2385.23|2393.1|2385.8|2391.4|2384.1|29
1733503700000|2024-12-06 16:48:20|2392.7|2385.4|2392.61|2385.31|2393.19|2385.89|2392.06|2384.76|33
1733503710000|2024-12-06 16:48:30|2392.44|2385.14|2393.69|2386.39|2394.65|2387.35|2391.68|2384.38|36
1733503720000|2024-12-06 16:48:40|2393.77|2386.47|2392.68|2385.38|2394.24|2386.94|2392.25|2384.95|31
1733503730000|2024-12-06 16:48:50|2392.85|2385.55|2393.15|2385.85|2393.15|2385.85|2392.51|2385.21|34
1733503740000|2024-12-06 16:49:00|2392.67|2385.37|2392.15|2384.85|2393.05|2385.75|2391.82|2384.52|26
1733503750000|2024-12-06 16:49:10|2392.2|2384.9|2391.6|2384.3|2392.6|2385.3|2391.6|2384.3|27
1733503760000|2024-12-06 16:49:20|2391.9|2384.6|2391.73|2384.43|2392|2384.7|2390.75|2383.45|30
1733503770000|2024-12-06 16:49:30|2391.95|2384.65|2391.74|2384.44|2393.05|2385.75|2391.52|2384.22|31
1733503780000|2024-12-06 16:49:40|2391.83|2384.53|2391.15|2383.85|2393.14|2385.84|2391.15|2383.85|27
1733503790000|2024-12-06 16:49:50|2390.65|2383.35|2392.83|2385.53|2393.2|2385.9|2390.6|2383.3|24
1733503800000|2024-12-06 16:50:00|2392.78|2385.48|2393.58|2386.28|2393.58|2386.28|2391.84|2384.54|23
1733503810000|2024-12-06 16:50:10|2393.49|2386.19|2392.77|2385.47|2393.73|2386.43|2392.6|2385.3|25
1733503820000|2024-12-06 16:50:20|2392.82|2385.52|2392.95|2385.65|2393.1|2385.8|2391.81|2384.51|33
1733503830000|2024-12-06 16:50:30|2392.8|2385.5|2395.9|2388.6|2396|2388.7|2392.25|2384.95|34
1733503840000|2024-12-06 16:50:40|2395.74|2388.44|2394.6|2387.3|2396.2|2388.9|2394.49|2387.19|33
1733503850000|2024-12-06 16:50:50|2394.65|2387.35|2396.48|2389.18|2396.7|2389.4|2392.95|2385.65|31
1733503860000|2024-12-06 16:51:00|2396.29|2388.99|2393.7|2386.4|2396.7|2389.4|2393.54|2386.24|26
1733503870000|2024-12-06 16:51:10|2393.57|2386.27|2393.2|2385.9|2393.57|2386.27|2392.91|2385.61|26
1733503880000|2024-12-06 16:51:20|2393.16|2385.86|2393.63|2386.33|2394.8|2387.5|2393.15|2385.85|30
1733503890000|2024-12-06 16:51:30|2393.7|2386.4|2392|2384.7|2393.7|2386.4|2391.7|2384.4|35
1733503900000|2024-12-06 16:51:40|2392.37|2385.07|2392.84|2385.54|2392.84|2385.54|2392.31|2385.01|21
1733503910000|2024-12-06 16:51:50|2392.89|2385.59|2392.78|2385.48|2394.04|2386.74|2392.62|2385.32|20
1733503920000|2024-12-06 16:52:00|2392.62|2385.32|2392.95|2385.65|2393.02|2385.72|2392.5|2385.2|19
1733503930000|2024-12-06 16:52:10|2392.9|2385.6|2392.67|2385.37|2393|2385.7|2392.55|2385.25|27
1733503940000|2024-12-06 16:52:20|2392.66|2385.36|2392.85|2385.55|2393|2385.7|2392.53|2385.23|26
1733503950000|2024-12-06 16:52:30|2392.7|2385.4|2390.89|2383.59|2392.7|2385.4|2390.76|2383.46|28
1733503960000|2024-12-06 16:52:40|2391.08|2383.78|2391.7|2384.4|2391.85|2384.55|2390.5|2383.2|32
1733503970000|2024-12-06 16:52:50|2391.65|2384.35|2389.33|2382.03|2391.7|2384.4|2389.33|2382.03|22
1733503980000|2024-12-06 16:53:00|2388.65|2381.35|2388.32|2381.02|2389.55|2382.25|2387.8|2380.5|24
1733503990000|2024-12-06 16:53:10|2388.35|2381.05|2388.27|2380.97|2389.7|2382.4|2387.55|2380.25|23
1733504000000|2024-12-06 16:53:20|2389.2|2381.9|2388.7|2381.4|2389.25|2381.95|2388.14|2380.84|24
1733504010000|2024-12-06 16:53:30|2388.8|2381.5|2386.93|2379.63|2388.8|2381.5|2386.65|2379.35|21
1733504020000|2024-12-06 16:53:40|2387.06|2379.76|2387.87|2380.57|2388.19|2380.89|2387.06|2379.76|30
1733504030000|2024-12-06 16:53:50|2387.83|2380.53|2388.85|2381.55|2388.97|2381.67|2387.83|2380.53|23
1733504040000|2024-12-06 16:54:00|2388.6|2381.3|2388.65|2381.35|2388.95|2381.65|2388.25|2380.95|30
1733504050000|2024-12-06 16:54:10|2388.31|2381.01|2388.91|2381.61|2389.1|2381.8|2388.24|2380.94|24
1733504060000|2024-12-06 16:54:20|2388.33|2381.03|2387.58|2380.28|2388.45|2381.15|2385.55|2378.25|29
1733504070000|2024-12-06 16:54:30|2387.75|2380.45|2388.73|2381.43|2389.05|2381.75|2387|2379.7|31
1733504080000|2024-12-06 16:54:40|2388.72|2381.42|2387.66|2380.36|2389.2|2381.9|2387.59|2380.29|28
1733504090000|2024-12-06 16:54:50|2387.73|2380.43|2389.32|2382.02|2390.1|2382.8|2386.85|2379.55|31
1733504100000|2024-12-06 16:55:00|2389.28|2381.98|2388.61|2381.31|2389.7|2382.4|2388.5|2381.2|29
1733504110000|2024-12-06 16:55:10|2388.8|2381.5|2389.52|2382.22|2390.05|2382.75|2388.52|2381.22|31
1733504120000|2024-12-06 16:55:20|2389.53|2382.23|2388.9|2381.6|2391.15|2383.85|2388.9|2381.6|27
1733504130000|2024-12-06 16:55:30|2389.6|2382.3|2388.69|2381.39|2390.1|2382.8|2387.6|2380.3|26
1733504140000|2024-12-06 16:55:40|2388.73|2381.43|2386.9|2379.6|2389.25|2381.95|2386.68|2379.38|27
1733504150000|2024-12-06 16:55:50|2386.7|2379.4|2387.65|2380.35|2388.55|2381.25|2386.15|2378.85|34
1733504160000|2024-12-06 16:56:00|2387.7|2380.4|2389.47|2382.17|2389.9|2382.6|2387|2379.7|35
1733504170000|2024-12-06 16:56:10|2389.75|2382.45|2386.2|2378.9|2390.1|2382.8|2386.04|2378.74|31
1733504180000|2024-12-06 16:56:20|2386.4|2379.1|2385.98|2378.68|2386.65|2379.35|2383.85|2376.55|31
1733504190000|2024-12-06 16:56:30|2386.03|2378.73|2386.8|2379.5|2388.1|2380.8|2385.43|2378.13|33
1733504200000|2024-12-06 16:56:40|2387.63|2380.33|2390.02|2382.72|2390.65|2383.35|2387.52|2380.22|36
1733504210000|2024-12-06 16:56:50|2389.99|2382.69|2389.5|2382.2|2390.65|2383.35|2389.15|2381.85|26
1733504220000|2024-12-06 16:57:00|2389.6|2382.3|2394.55|2387.25|2394.55|2387.25|2388.95|2381.65|31
1733504230000|2024-12-06 16:57:10|2393.08|2385.78|2392.9|2385.6|2394.2|2386.9|2391.88|2384.58|25
1733504240000|2024-12-06 16:57:20|2392.4|2385.1|2391.31|2384.01|2392.6|2385.3|2391.1|2383.8|14
1733504250000|2024-12-06 16:57:30|2390.35|2383.05|2391.7|2384.4|2392|2384.7|2390.35|2383.05|18
1733504260000|2024-12-06 16:57:40|2391.75|2384.45|2391.98|2384.68|2391.98|2384.68|2390|2382.7|15
1733504270000|2024-12-06 16:57:50|2392.02|2384.72|2392.4|2385.1|2394.5|2387.2|2391.16|2383.86|24
1733504280000|2024-12-06 16:58:00|2392.45|2385.15|2393.49|2386.19|2394.05|2386.75|2392.35|2385.05|28
1733504290000|2024-12-06 16:58:10|2393.15|2385.85|2393.2|2385.9|2394.19|2386.89|2392.65|2385.35|24
1733504300000|2024-12-06 16:58:20|2392.95|2385.65|2393.75|2386.45|2394.5|2387.2|2392.65|2385.35|15
1733504310000|2024-12-06 16:58:30|2393.7|2386.4|2392.5|2385.2|2393.7|2386.4|2392.5|2385.2|12
1733504320000|2024-12-06 16:58:40|2393.65|2386.35|2393.8|2386.5|2393.8|2386.5|2392.35|2385.05|10
1733504330000|2024-12-06 16:58:50|2393.9|2386.6|2396.05|2388.75|2396.6|2389.3|2393.2|2385.9|31
1733504340000|2024-12-06 16:59:00|2395.9|2388.6|2393.7|2386.4|2395.9|2388.6|2392.85|2385.55|29
1733504350000|2024-12-06 16:59:10|2393.44|2386.14|2390.95|2383.65|2393.7|2386.4|2390.76|2383.46|22
1733504360000|2024-12-06 16:59:20|2390.92|2383.62|2391.75|2384.45|2393.5|2386.2|2389.7|2382.4|24
1733504370000|2024-12-06 16:59:30|2392.05|2384.75|2393.5|2386.2|2393.85|2386.55|2389.15|2381.85|29
1733504380000|2024-12-06 16:59:40|2393.45|2386.15|2392.75|2385.45|2393.65|2386.35|2391.6|2384.3|26
1733504390000|2024-12-06 16:59:50|2392.67|2385.37|2391.7|2384.4|2393.11|2385.81|2391.7|2384.4|27
1733504400000|2024-12-06 17:00:00|2391.75|2384.45|2393.95|2386.65|2393.95|2386.65|2391.65|2384.35|27
1733504410000|2024-12-06 17:00:10|2394|2386.7|2394.86|2387.56|2395.68|2388.38|2392.65|2385.35|27
1733504420000|2024-12-06 17:00:20|2394.87|2387.57|2395.45|2388.15|2397.65|2390.35|2394.55|2387.25|30
1733504430000|2024-12-06 17:00:30|2395.55|2388.25|2397.35|2390.05|2399.65|2392.35|2395.45|2388.15|29
1733504440000|2024-12-06 17:00:40|2398.85|2391.55|2396.75|2389.45|2398.85|2391.55|2396.5|2389.2|14
1733504450000|2024-12-06 17:00:50|2396.7|2389.4|2395.25|2387.95|2398.05|2390.75|2394.8|2387.5|19
1733504460000|2024-12-06 17:01:00|2395.23|2387.93|2397.93|2390.63|2399.6|2392.3|2395.07|2387.77|25
1733504470000|2024-12-06 17:01:10|2397.85|2390.55|2397.75|2390.45|2399.7|2392.4|2397.19|2389.89|17
1733504480000|2024-12-06 17:01:20|2397.7|2390.4|2398.53|2391.23|2399.2|2391.9|2397.7|2390.4|28
1733504490000|2024-12-06 17:01:30|2398.8|2391.5|2397.4|2390.1|2399.5|2392.2|2397.35|2390.05|28
1733504500000|2024-12-06 17:01:40|2399.45|2392.15|2398.6|2391.3|2400.85|2393.55|2398.6|2391.3|12
1733504510000|2024-12-06 17:01:50|2398.65|2391.35|2399.1|2391.8|2400.45|2393.15|2396.9|2389.6|29
1733504520000|2024-12-06 17:02:00|2397.98|2390.68|2397.99|2390.69|2399.95|2392.65|2397.9|2390.6|28
1733504530000|2024-12-06 17:02:10|2398.05|2390.75|2401.9|2394.6|2402|2394.7|2398.05|2390.75|20
1733504540000|2024-12-06 17:02:20|2401.95|2394.65|2401.8|2394.5|2402.05|2394.75|2400.7|2393.4|17
1733504550000|2024-12-06 17:02:30|2401.85|2394.55|2401.65|2394.35|2403.15|2395.85|2401.1|2393.8|31
1733504560000|2024-12-06 17:02:40|2402.23|2394.93|2400.1|2392.8|2402.23|2394.93|2399.15|2391.85|28
1733504570000|2024-12-06 17:02:50|2399.95|2392.65|2402|2394.7|2402.3|2395|2399|2391.7|27
1733504580000|2024-12-06 17:03:00|2401.08|2393.78|2402.05|2394.75|2402.05|2394.75|2400.15|2392.85|19
1733504590000|2024-12-06 17:03:10|2401.71|2394.41|2403.57|2396.27|2404.8|2397.5|2401.27|2393.97|34
1733504600000|2024-12-06 17:03:20|2403.83|2396.53|2404.48|2397.18|2405.6|2398.3|2403.83|2396.53|20
1733504610000|2024-12-06 17:03:30|2403.24|2395.94|2401.38|2394.08|2404.15|2396.85|2400.15|2392.85|30
1733504620000|2024-12-06 17:03:40|2401.42|2394.12|2400.82|2393.52|2402.2|2394.9|2399.4|2392.1|21
1733504630000|2024-12-06 17:03:50|2399.9|2392.6|2398|2390.7|2400.75|2393.45|2396.93|2389.63|29
1733504640000|2024-12-06 17:04:00|2397.77|2390.47|2395.98|2388.68|2397.77|2390.47|2393.35|2386.05|31
1733504650000|2024-12-06 17:04:10|2395.92|2388.62|2394.41|2387.11|2396|2388.7|2393.35|2386.05|31
1733504660000|2024-12-06 17:04:20|2394.54|2387.24|2394.65|2387.35|2396.23|2388.93|2394.4|2387.1|31
1733504670000|2024-12-06 17:04:30|2395.2|2387.9|2394.88|2387.58|2395.2|2387.9|2394.43|2387.13|13
1733504680000|2024-12-06 17:04:40|2395.05|2387.75|2394.4|2387.1|2395.05|2387.75|2394.4|2387.1|31
1733504690000|2024-12-06 17:04:50|2394.75|2387.45|2394.5|2387.2|2394.85|2387.55|2394.43|2387.13|20
1733504700000|2024-12-06 17:05:00|2394.46|2387.16|2395.9|2388.6|2396.75|2389.45|2392.35|2385.05|31
1733504710000|2024-12-06 17:05:10|2396.75|2389.45|2399.2|2391.9|2399.2|2391.9|2395.34|2388.04|35
1733504720000|2024-12-06 17:05:20|2399.65|2392.35|2396.4|2389.1|2400|2392.7|2396.35|2389.05|24
1733504730000|2024-12-06 17:05:30|2397.3|2390|2398.39|2391.09|2399.55|2392.25|2396.4|2389.1|32
1733504740000|2024-12-06 17:05:40|2398.7|2391.4|2398.42|2391.12|2398.9|2391.6|2396.94|2389.64|33
1733504750000|2024-12-06 17:05:50|2398.75|2391.45|2399.13|2391.83|2399.45|2392.15|2396.85|2389.55|28
1733504760000|2024-12-06 17:06:00|2398.43|2391.13|2397.85|2390.55|2399.3|2392|2397.85|2390.55|26
1733504770000|2024-12-06 17:06:10|2397.95|2390.65|2398.8|2391.5|2399.35|2392.05|2397.35|2390.05|16
1733504780000|2024-12-06 17:06:20|2398.96|2391.66|2398.59|2391.29|2399.35|2392.05|2397.77|2390.47|23
1733504790000|2024-12-06 17:06:30|2399|2391.7|2396.58|2389.28|2399|2391.7|2395.83|2388.53|22
1733504800000|2024-12-06 17:06:40|2396.32|2389.02|2396.15|2388.85|2397.85|2390.55|2395.95|2388.65|20
1733504810000|2024-12-06 17:06:50|2396.7|2389.4|2396.27|2388.97|2396.7|2389.4|2395.75|2388.45|26
1733504820000|2024-12-06 17:07:00|2396.32|2389.02|2396.73|2389.43|2397.04|2389.74|2395.19|2387.89|17
1733504830000|2024-12-06 17:07:10|2396.7|2389.4|2397.95|2390.65|2398.32|2391.02|2396.25|2388.95|28
1733504840000|2024-12-06 17:07:20|2398.65|2391.35|2397.4|2390.1|2398.85|2391.55|2397.07|2389.77|31
1733504850000|2024-12-06 17:07:30|2399|2391.7|2396.88|2389.58|2399.38|2392.08|2395.85|2388.55|32
1733504860000|2024-12-06 17:07:40|2396.78|2389.48|2398|2390.7|2398|2390.7|2396.35|2389.05|31
1733504870000|2024-12-06 17:07:50|2397.75|2390.45|2397.55|2390.25|2397.85|2390.55|2396.54|2389.24|15
1733504880000|2024-12-06 17:08:00|2396.65|2389.35|2395.96|2388.66|2397.48|2390.18|2394.93|2387.63|26
1733504890000|2024-12-06 17:08:10|2396.28|2388.98|2396.15|2388.85|2396.5|2389.2|2395.09|2387.79|22
1733504900000|2024-12-06 17:08:20|2396.08|2388.78|2396.44|2389.14|2396.45|2389.15|2395.65|2388.35|24
1733504910000|2024-12-06 17:08:30|2396.34|2389.04|2399.2|2391.9|2399.9|2392.6|2395.25|2387.95|25
1733504920000|2024-12-06 17:08:40|2399.4|2392.1|2398.07|2390.77|2399.4|2392.1|2398.07|2390.77|17
1733504930000|2024-12-06 17:08:50|2398.01|2390.71|2397.55|2390.25|2398.92|2391.62|2397.05|2389.75|28
1733504940000|2024-12-06 17:09:00|2396.85|2389.55|2396.31|2389.01|2397.55|2390.25|2396.31|2389.01|22
1733504950000|2024-12-06 17:09:10|2396.55|2389.25|2397.18|2389.88|2397.75|2390.45|2396.48|2389.18|19
1733504960000|2024-12-06 17:09:20|2396.65|2389.35|2397.69|2390.39|2398.05|2390.75|2395.8|2388.5|15
1733504970000|2024-12-06 17:09:30|2397.39|2390.09|2397.05|2389.75|2397.95|2390.65|2396.4|2389.1|14
1733504980000|2024-12-06 17:09:40|2397.8|2390.5|2396.9|2389.6|2398.8|2391.5|2396.9|2389.6|21
1733504990000|2024-12-06 17:09:50|2396.55|2389.25|2397.12|2389.82|2399|2391.7|2396.44|2389.14|21
1733505000000|2024-12-06 17:10:00|2398.9|2391.6|2398.68|2391.38|2398.98|2391.68|2397.95|2390.65|20
1733505010000|2024-12-06 17:10:10|2398.47|2391.17|2400.23|2392.93|2400.99|2393.69|2398.15|2390.85|29
1733505020000|2024-12-06 17:10:20|2400.43|2393.13|2401.8|2394.5|2402.75|2395.45|2399.85|2392.55|31
1733505030000|2024-12-06 17:10:30|2401.05|2393.75|2402.42|2395.12|2402.7|2395.4|2401.05|2393.75|33
1733505040000|2024-12-06 17:10:40|2402.23|2394.93|2403.15|2395.85|2403.55|2396.25|2400.9|2393.6|23
1733505050000|2024-12-06 17:10:50|2403.13|2395.83|2404.95|2397.65|2405.15|2397.85|2402.21|2394.91|31
1733505060000|2024-12-06 17:11:00|2404.9|2397.6|2404.55|2397.25|2405.2|2397.9|2403.85|2396.55|22
1733505070000|2024-12-06 17:11:10|2404.65|2397.35|2404.63|2397.33|2406.65|2399.35|2404.63|2397.33|10
1733505080000|2024-12-06 17:11:20|2404.8|2397.5|2404.33|2397.03|2405|2397.7|2403.85|2396.55|33
1733505090000|2024-12-06 17:11:30|2404.36|2397.06|2404.34|2397.04|2405.7|2398.4|2402.87|2395.57|33
1733505100000|2024-12-06 17:11:40|2404.38|2397.08|2404.32|2397.02|2404.42|2397.12|2403.5|2396.2|26
1733505110000|2024-12-06 17:11:50|2404.37|2397.07|2404.15|2396.85|2405.45|2398.15|2404.1|2396.8|19
1733505120000|2024-12-06 17:12:00|2405.35|2398.05|2406.77|2399.47|2407.4|2400.1|2404.45|2397.15|29
1733505130000|2024-12-06 17:12:10|2406|2398.7|2407.31|2400.01|2408.35|2401.05|2406|2398.7|28
1733505140000|2024-12-06 17:12:20|2407.25|2399.95|2406.81|2399.51|2407.53|2400.23|2406.75|2399.45|16
1733505150000|2024-12-06 17:12:30|2406.78|2399.48|2406.15|2398.85|2407.2|2399.9|2406.15|2398.85|20
1733505160000|2024-12-06 17:12:40|2406.73|2399.43|2407.61|2400.31|2408.05|2400.75|2406.56|2399.26|15
1733505170000|2024-12-06 17:12:50|2407.74|2400.44|2408.75|2401.45|2408.75|2401.45|2406.3|2399|21
1733505180000|2024-12-06 17:13:00|2408.55|2401.25|2409.85|2402.55|2411.15|2403.85|2406.93|2399.63|28
1733505190000|2024-12-06 17:13:10|2410.55|2403.25|2408.05|2400.75|2410.95|2403.65|2407.7|2400.4|27
1733505200000|2024-12-06 17:13:20|2408|2400.7|2407.6|2400.3|2408.75|2401.45|2407.54|2400.24|32
1733505210000|2024-12-06 17:13:30|2407.58|2400.28|2408.26|2400.96|2409.05|2401.75|2406.45|2399.15|29
1733505220000|2024-12-06 17:13:40|2408.22|2400.92|2406.39|2399.09|2408.8|2401.5|2406.15|2398.85|31
1733505230000|2024-12-06 17:13:50|2406.34|2399.04|2407.38|2400.08|2408.05|2400.75|2406|2398.7|29
1733505240000|2024-12-06 17:14:00|2407.67|2400.37|2405.78|2398.48|2407.67|2400.37|2405.75|2398.45|24
1733505250000|2024-12-06 17:14:10|2405.4|2398.1|2405.97|2398.67|2406|2398.7|2404.53|2397.23|19
1733505260000|2024-12-06 17:14:20|2405.86|2398.56|2405.95|2398.65|2406.55|2399.25|2405.05|2397.75|23
1733505270000|2024-12-06 17:14:30|2406.25|2398.95|2406.14|2398.84|2406.85|2399.55|2405.05|2397.75|16
1733505280000|2024-12-06 17:14:40|2406.18|2398.88|2406.35|2399.05|2406.85|2399.55|2404.88|2397.58|27
1733505290000|2024-12-06 17:14:50|2405.05|2397.75|2405.58|2398.28|2406.53|2399.23|2404.95|2397.65|20
1733505300000|2024-12-06 17:15:00|2405.53|2398.23|2405.97|2398.67|2406.55|2399.25|2405.35|2398.05|27
1733505310000|2024-12-06 17:15:10|2406.22|2398.92|2407.55|2400.25|2407.55|2400.25|2405.82|2398.52|15
1733505320000|2024-12-06 17:15:20|2407.6|2400.3|2408.4|2401.1|2408.8|2401.5|2407.31|2400.01|30
1733505330000|2024-12-06 17:15:30|2408.65|2401.35|2412|2404.7|2412|2404.7|2408.65|2401.35|25
1733505340000|2024-12-06 17:15:40|2411.86|2404.56|2412.15|2404.85|2412.15|2404.85|2410.1|2402.8|27
1733505350000|2024-12-06 17:15:50|2412.1|2404.8|2410.63|2403.33|2412.14|2404.84|2409.35|2402.05|22
1733505360000|2024-12-06 17:16:00|2410.6|2403.3|2410.17|2402.87|2410.65|2403.35|2409.55|2402.25|31
1733505370000|2024-12-06 17:16:10|2410.09|2402.79|2409.99|2402.69|2410.5|2403.2|2409.84|2402.54|28
1733505380000|2024-12-06 17:16:20|2410.2|2402.9|2408.09|2400.79|2410.3|2403|2408.09|2400.79|25
1733505390000|2024-12-06 17:16:30|2408.13|2400.83|2408.12|2400.82|2408.84|2401.54|2407.93|2400.63|26
1733505400000|2024-12-06 17:16:40|2408.69|2401.39|2410.5|2403.2|2410.65|2403.35|2407.9|2400.6|21
1733505410000|2024-12-06 17:16:50|2410.24|2402.94|2412.15|2404.85|2413.2|2405.9|2410.24|2402.94|27
1733505420000|2024-12-06 17:17:00|2413.15|2405.85|2413.28|2405.98|2413.75|2406.45|2410.85|2403.55|29
1733505430000|2024-12-06 17:17:10|2413.23|2405.93|2412.48|2405.18|2413.55|2406.25|2412.35|2405.05|35
1733505440000|2024-12-06 17:17:20|2412.73|2405.43|2412.35|2405.05|2412.87|2405.57|2412.05|2404.75|24
1733505450000|2024-12-06 17:17:30|2412.12|2404.82|2412|2404.7|2412.25|2404.95|2411.76|2404.46|18
1733505460000|2024-12-06 17:17:40|2412.25|2404.95|2411.96|2404.66|2412.25|2404.95|2411.76|2404.46|25
1733505470000|2024-12-06 17:17:50|2411.71|2404.41|2411.53|2404.23|2411.71|2404.41|2409.95|2402.65|27
1733505480000|2024-12-06 17:18:00|2411.6|2404.3|2412|2404.7|2413|2405.7|2411.32|2404.02|29
1733505490000|2024-12-06 17:18:10|2411.43|2404.13|2412.95|2405.65|2412.99|2405.69|2411.43|2404.13|24
1733505500000|2024-12-06 17:18:20|2412.9|2405.6|2413.18|2405.88|2413.95|2406.65|2412.69|2405.39|17
1733505510000|2024-12-06 17:18:30|2413.23|2405.93|2413.6|2406.3|2414.48|2407.18|2412.9|2405.6|25
1733505520000|2024-12-06 17:18:40|2413.65|2406.35|2413.37|2406.07|2413.7|2406.4|2413.05|2405.75|21
1733505530000|2024-12-06 17:18:50|2413.15|2405.85|2411.6|2404.3|2413.15|2405.85|2411.34|2404.04|27
1733505540000|2024-12-06 17:19:00|2411.18|2403.88|2412.45|2405.15|2412.75|2405.45|2410.75|2403.45|34
1733505550000|2024-12-06 17:19:10|2412.18|2404.88|2413.5|2406.2|2413.5|2406.2|2411.1|2403.8|22
1733505560000|2024-12-06 17:19:20|2413.65|2406.35|2412.91|2405.61|2413.85|2406.55|2412.91|2405.61|24
1733505570000|2024-12-06 17:19:30|2412.96|2405.66|2413.78|2406.48|2414.1|2406.8|2412.31|2405.01|26
1733505580000|2024-12-06 17:19:40|2413.5|2406.2|2413.93|2406.63|2413.93|2406.63|2413.13|2405.83|10
1733505590000|2024-12-06 17:19:50|2413.65|2406.35|2413.2|2405.9|2414.05|2406.75|2412.85|2405.55|12
1733505600000|2024-12-06 17:20:00|2413.25|2405.95|2413.8|2406.5|2414|2406.7|2412.93|2405.63|29
1733505610000|2024-12-06 17:20:10|2413.44|2406.14|2412.92|2405.62|2413.92|2406.62|2411.9|2404.6|30
1733505620000|2024-12-06 17:20:20|2413.15|2405.85|2414.17|2406.87|2414.45|2407.15|2412.81|2405.51|30
1733505630000|2024-12-06 17:20:30|2414.1|2406.8|2415.75|2408.45|2415.75|2408.45|2413.75|2406.45|21
1733505640000|2024-12-06 17:20:40|2415.7|2408.4|2412.4|2405.1|2415.75|2408.45|2412.4|2405.1|30
1733505650000|2024-12-06 17:20:50|2412.1|2404.8|2412.84|2405.54|2413|2405.7|2410.99|2403.69|29
1733505660000|2024-12-06 17:21:00|2413|2405.7|2412.38|2405.08|2413|2405.7|2412.28|2404.98|23
1733505670000|2024-12-06 17:21:10|2412.59|2405.29|2412.87|2405.57|2413.1|2405.8|2412.03|2404.73|31
1733505680000|2024-12-06 17:21:20|2413.1|2405.8|2412.31|2405.01|2413.1|2405.8|2411.65|2404.35|25
1733505690000|2024-12-06 17:21:30|2412.67|2405.37|2411.94|2404.64|2412.67|2405.37|2411.89|2404.59|25
1733505700000|2024-12-06 17:21:40|2411.98|2404.68|2411.77|2404.47|2411.98|2404.68|2411.77|2404.47|14
1733505710000|2024-12-06 17:21:50|2411.8|2404.5|2411|2403.7|2411.8|2404.5|2410|2402.7|32
1733505720000|2024-12-06 17:22:00|2410.85|2403.55|2411.93|2404.63|2412.7|2405.4|2410.35|2403.05|22
1733505730000|2024-12-06 17:22:10|2412|2404.7|2411.75|2404.45|2412|2404.7|2410.95|2403.65|31
1733505740000|2024-12-06 17:22:20|2411.78|2404.48|2412.05|2404.75|2412.95|2405.65|2411.33|2404.03|24
1733505750000|2024-12-06 17:22:30|2413.45|2406.15|2414.09|2406.79|2415.38|2408.08|2413.45|2406.15|31
1733505760000|2024-12-06 17:22:40|2414.21|2406.91|2414.03|2406.73|2414.8|2407.5|2413.98|2406.68|35
1733505770000|2024-12-06 17:22:50|2414.24|2406.94|2414.3|2407|2414.55|2407.25|2413.96|2406.66|32
1733505780000|2024-12-06 17:23:00|2414.32|2407.02|2414.07|2406.77|2414.4|2407.1|2413.96|2406.66|35
1733505790000|2024-12-06 17:23:10|2414.1|2406.8|2414.9|2407.6|2415.2|2407.9|2414.1|2406.8|28
1733505800000|2024-12-06 17:23:20|2415.05|2407.75|2414.95|2407.65|2415.4|2408.1|2413.8|2406.5|31
1733505810000|2024-12-06 17:23:30|2414.69|2407.39|2414.9|2407.6|2415.55|2408.25|2414.55|2407.25|23
1733505820000|2024-12-06 17:23:40|2414.93|2407.63|2414.73|2407.43|2415.45|2408.15|2414.69|2407.39|29
1733505830000|2024-12-06 17:23:50|2414.76|2407.46|2414.59|2407.29|2415.47|2408.17|2413.97|2406.67|24
1733505840000|2024-12-06 17:24:00|2414.5|2407.2|2416.25|2408.95|2417.3|2410|2414.45|2407.15|32
1733505850000|2024-12-06 17:24:10|2416.07|2408.77|2416.45|2409.15|2417.25|2409.95|2414.95|2407.65|28
1733505860000|2024-12-06 17:24:20|2415.15|2407.85|2413.74|2406.44|2415.95|2408.65|2412.9|2405.6|35
1733505870000|2024-12-06 17:24:30|2415.41|2408.11|2414.8|2407.5|2415.7|2408.4|2413.5|2406.2|29
1733505880000|2024-12-06 17:24:40|2414.85|2407.55|2414.11|2406.81|2416|2408.7|2413.75|2406.45|31
1733505890000|2024-12-06 17:24:50|2413.75|2406.45|2414.19|2406.89|2415.05|2407.75|2412.75|2405.45|31
1733505900000|2024-12-06 17:25:00|2414.12|2406.82|2412.99|2405.69|2414.4|2407.1|2412.83|2405.53|32
1733505910000|2024-12-06 17:25:10|2413.1|2405.8|2412.37|2405.07|2413.55|2406.25|2410.75|2403.45|28
1733505920000|2024-12-06 17:25:20|2412.32|2405.02|2413.37|2406.07|2413.44|2406.14|2411.6|2404.3|34
1733505930000|2024-12-06 17:25:30|2413.27|2405.97|2414.34|2407.04|2415.17|2407.87|2413.27|2405.97|28
1733505940000|2024-12-06 17:25:40|2414.32|2407.02|2414.1|2406.8|2414.48|2407.18|2413.44|2406.14|36
1733505950000|2024-12-06 17:25:50|2414.28|2406.98|2415|2407.7|2415.5|2408.2|2413.15|2405.85|17
1733505960000|2024-12-06 17:26:00|2414.95|2407.65|2417.39|2410.09|2417.6|2410.3|2414.45|2407.15|31
1733505970000|2024-12-06 17:26:10|2417.29|2409.99|2415.97|2408.67|2417.9|2410.6|2414.9|2407.6|30
1733505980000|2024-12-06 17:26:20|2416.02|2408.72|2416.41|2409.11|2418.05|2410.75|2415.82|2408.52|27
1733505990000|2024-12-06 17:26:30|2416.31|2409.01|2417.2|2409.9|2417.58|2410.28|2415.91|2408.61|27
1733506000000|2024-12-06 17:26:40|2417.25|2409.95|2417.25|2409.95|2418.5|2411.2|2416.5|2409.2|20
1733506010000|2024-12-06 17:26:50|2416.76|2409.46|2417.12|2409.82|2417.8|2410.5|2415.45|2408.15|32
1733506020000|2024-12-06 17:27:00|2417.08|2409.78|2416.31|2409.01|2417.15|2409.85|2414.9|2407.6|26
1733506030000|2024-12-06 17:27:10|2416.24|2408.94|2415.4|2408.1|2416.85|2409.55|2414.2|2406.9|21
1733506040000|2024-12-06 17:27:20|2415.45|2408.15|2416.7|2409.4|2416.7|2409.4|2415.45|2408.15|15
1733506050000|2024-12-06 17:27:30|2416.45|2409.15|2415.05|2407.75|2416.7|2409.4|2414|2406.7|25
1733506060000|2024-12-06 17:27:40|2414.93|2407.63|2415.08|2407.78|2416.48|2409.18|2414.45|2407.15|26
1733506070000|2024-12-06 17:27:50|2416.43|2409.13|2418.04|2410.74|2418.04|2410.74|2415.9|2408.6|22
1733506080000|2024-12-06 17:28:00|2417|2409.7|2417.34|2410.04|2418.35|2411.05|2417|2409.7|24
1733506090000|2024-12-06 17:28:10|2417.33|2410.03|2418.65|2411.35|2418.7|2411.4|2416.7|2409.4|23
1733506100000|2024-12-06 17:28:20|2418.6|2411.3|2418.05|2410.75|2419.36|2412.06|2417.48|2410.18|29
1733506110000|2024-12-06 17:28:30|2418.1|2410.8|2418.3|2411|2419.05|2411.75|2416.4|2409.1|18
1733506120000|2024-12-06 17:28:40|2418.34|2411.04|2416.95|2409.65|2419.05|2411.75|2416.95|2409.65|25
1733506130000|2024-12-06 17:28:50|2416.62|2409.32|2415.16|2407.86|2417.4|2410.1|2414.35|2407.05|34
1733506140000|2024-12-06 17:29:00|2415.19|2407.89|2415.27|2407.97|2416.45|2409.15|2414.27|2406.97|27
1733506150000|2024-12-06 17:29:10|2415.19|2407.89|2415.63|2408.33|2416.55|2409.25|2415.19|2407.89|32
1733506160000|2024-12-06 17:29:20|2415.5|2408.2|2415.27|2407.97|2416.7|2409.4|2414.62|2407.32|28
1733506170000|2024-12-06 17:29:30|2415.32|2408.02|2413.78|2406.48|2416|2408.7|2413.45|2406.15|22
1733506180000|2024-12-06 17:29:40|2414.53|2407.23|2414.13|2406.83|2414.8|2407.5|2413.75|2406.45|22
1733506190000|2024-12-06 17:29:50|2414.02|2406.72|2413.24|2405.94|2414.57|2407.27|2412.86|2405.56|29
1733506200000|2024-12-06 17:30:00|2413.08|2405.78|2412.92|2405.62|2413.24|2405.94|2412.86|2405.56|30
1733506210000|2024-12-06 17:30:10|2413.13|2405.83|2414.36|2407.06|2414.51|2407.21|2412.8|2405.5|19
1733506220000|2024-12-06 17:30:20|2414.4|2407.1|2415.75|2408.45|2415.75|2408.45|2413.4|2406.1|28
1733506230000|2024-12-06 17:30:30|2415.65|2408.35|2415.3|2408|2415.8|2408.5|2414.15|2406.85|27
1733506240000|2024-12-06 17:30:40|2415.2|2407.9|2416.38|2409.08|2416.75|2409.45|2413.85|2406.55|30
1733506250000|2024-12-06 17:30:50|2416.3|2409|2416.15|2408.85|2417.1|2409.8|2415.97|2408.67|31
1733506260000|2024-12-06 17:31:00|2415.95|2408.65|2415.3|2408|2415.95|2408.65|2413.7|2406.4|36
1733506270000|2024-12-06 17:31:10|2415.33|2408.03|2414.62|2407.32|2415.99|2408.69|2414.62|2407.32|28
1733506280000|2024-12-06 17:31:20|2415|2407.7|2414.04|2406.74|2415|2407.7|2413.97|2406.67|29
1733506290000|2024-12-06 17:31:30|2414|2406.7|2415.35|2408.05|2415.45|2408.15|2412.96|2405.66|28
1733506300000|2024-12-06 17:31:40|2415.19|2407.89|2415.26|2407.96|2415.26|2407.96|2414.71|2407.41|21
1733506310000|2024-12-06 17:31:50|2415.36|2408.06|2414.72|2407.42|2415.45|2408.15|2413.9|2406.6|22
1733506320000|2024-12-06 17:32:00|2414.83|2407.53|2416.13|2408.83|2416.24|2408.94|2414.81|2407.51|30
1733506330000|2024-12-06 17:32:10|2416.08|2408.78|2416.6|2409.3|2416.7|2409.4|2415.13|2407.83|31
1733506340000|2024-12-06 17:32:20|2416.18|2408.88|2414.6|2407.3|2416.6|2409.3|2414.6|2407.3|21
1733506350000|2024-12-06 17:32:30|2414.88|2407.58|2415.51|2408.21|2416.5|2409.2|2414.7|2407.4|34
1733506360000|2024-12-06 17:32:40|2415.73|2408.43|2416.18|2408.88|2416.18|2408.88|2414.05|2406.75|34
1733506370000|2024-12-06 17:32:50|2416.13|2408.83|2415.64|2408.34|2416.5|2409.2|2415.35|2408.05|18
1733506380000|2024-12-06 17:33:00|2415.69|2408.39|2414.59|2407.29|2415.95|2408.65|2414.59|2407.29|29
1733506390000|2024-12-06 17:33:10|2414.62|2407.32|2415.39|2408.09|2415.9|2408.6|2414.58|2407.28|25
1733506400000|2024-12-06 17:33:20|2415.6|2408.3|2415.6|2408.3|2415.6|2408.3|2415.3|2408|14
1733506410000|2024-12-06 17:33:30|2415.39|2408.09|2414.9|2407.6|2415.6|2408.3|2414.54|2407.24|19
1733506420000|2024-12-06 17:33:40|2414.66|2407.36|2414.2|2406.9|2414.9|2407.6|2414.15|2406.85|10
1733506430000|2024-12-06 17:33:50|2413.9|2406.6|2414.6|2407.3|2414.65|2407.35|2413.24|2405.94|16
1733506440000|2024-12-06 17:34:00|2414.5|2407.2|2415.35|2408.05|2416.15|2408.85|2414.05|2406.75|32
1733506450000|2024-12-06 17:34:10|2415.4|2408.1|2414.2|2406.9|2415.4|2408.1|2413.24|2405.94|13
1733506460000|2024-12-06 17:34:20|2413.9|2406.6|2412.2|2404.9|2413.9|2406.6|2411.6|2404.3|27
1733506470000|2024-12-06 17:34:30|2411.6|2404.3|2412.46|2405.16|2412.95|2405.65|2411.59|2404.29|34
1733506480000|2024-12-06 17:34:40|2412.47|2405.17|2412.54|2405.24|2412.95|2405.65|2412.37|2405.07|20
1733506490000|2024-12-06 17:34:50|2412.52|2405.22|2410.43|2403.13|2412.9|2405.6|2410.43|2403.13|21
1733506500000|2024-12-06 17:35:00|2410.75|2403.45|2407.95|2400.65|2410.75|2403.45|2407.51|2400.21|27
1733506510000|2024-12-06 17:35:10|2407.35|2400.05|2405.9|2398.6|2407.35|2400.05|2405.05|2397.75|33
1733506520000|2024-12-06 17:35:20|2405.38|2398.08|2404.69|2397.39|2406.75|2399.45|2404|2396.7|33
1733506530000|2024-12-06 17:35:30|2404.46|2397.16|2407.48|2400.18|2407.48|2400.18|2404.46|2397.16|30
1733506540000|2024-12-06 17:35:40|2407.65|2400.35|2408.8|2401.5|2408.8|2401.5|2407.41|2400.11|35
1733506550000|2024-12-06 17:35:50|2408.7|2401.4|2407.47|2400.17|2408.7|2401.4|2407.47|2400.17|21
1733506560000|2024-12-06 17:36:00|2407.6|2400.3|2408.62|2401.32|2409.2|2401.9|2406.64|2399.34|29
1733506570000|2024-12-06 17:36:10|2408.9|2401.6|2409|2401.7|2409.1|2401.8|2408.37|2401.07|24
1733506580000|2024-12-06 17:36:20|2408.74|2401.44|2409.75|2402.45|2410.3|2403|2408.69|2401.39|26
1733506590000|2024-12-06 17:36:30|2409.51|2402.21|2410|2402.7|2410.1|2402.8|2409.24|2401.94|17
1733506600000|2024-12-06 17:36:40|2409.95|2402.65|2409.61|2402.31|2410.2|2402.9|2408.27|2400.97|31
1733506610000|2024-12-06 17:36:50|2409.9|2402.6|2410.05|2402.75|2410.6|2403.3|2409.01|2401.71|30
1733506620000|2024-12-06 17:37:00|2410|2402.7|2410.72|2403.42|2411.4|2404.1|2408.68|2401.38|29
1733506630000|2024-12-06 17:37:10|2411|2403.7|2409.17|2401.87|2411|2403.7|2408.93|2401.63|24
1733506640000|2024-12-06 17:37:20|2409.33|2402.03|2410.81|2403.51|2410.81|2403.51|2409.25|2401.95|20
1733506650000|2024-12-06 17:37:30|2410.7|2403.4|2411.49|2404.19|2411.8|2404.5|2410.01|2402.71|33
1733506660000|2024-12-06 17:37:40|2411.8|2404.5|2410.1|2402.8|2412.3|2405|2410.1|2402.8|28
1733506670000|2024-12-06 17:37:50|2410.05|2402.75|2410.79|2403.49|2411.15|2403.85|2410.05|2402.75|23
1733506680000|2024-12-06 17:38:00|2411.05|2403.75|2410.75|2403.45|2411.1|2403.8|2410.25|2402.95|20
1733506690000|2024-12-06 17:38:10|2411|2403.7|2411.97|2404.67|2412.7|2405.4|2409.85|2402.55|27
1733506700000|2024-12-06 17:38:20|2411.89|2404.59|2411|2403.7|2412.35|2405.05|2410.66|2403.36|22
1733506710000|2024-12-06 17:38:30|2410.89|2403.59|2411.2|2403.9|2411.25|2403.95|2410.59|2403.29|19
1733506720000|2024-12-06 17:38:40|2411.25|2403.95|2409.26|2401.96|2411.55|2404.25|2409.26|2401.96|19
1733506730000|2024-12-06 17:38:50|2409.27|2401.97|2410.7|2403.4|2411|2403.7|2409.22|2401.92|28
1733506740000|2024-12-06 17:39:00|2408.8|2401.5|2411.34|2404.04|2412.1|2404.8|2408.8|2401.5|37
1733506750000|2024-12-06 17:39:10|2411.1|2403.8|2409.37|2402.07|2411.1|2403.8|2409|2401.7|28
1733506760000|2024-12-06 17:39:20|2409.42|2402.12|2408.55|2401.25|2409.67|2402.37|2406.82|2399.52|33
1733506770000|2024-12-06 17:39:30|2407.25|2399.95|2409.9|2402.6|2410.3|2403|2406.44|2399.14|19
1733506780000|2024-12-06 17:39:40|2409.64|2402.34|2409.48|2402.18|2410.25|2402.95|2408.97|2401.67|20
1733506790000|2024-12-06 17:39:50|2409.43|2402.13|2409.69|2402.39|2410.4|2403.1|2409.03|2401.73|17
1733506800000|2024-12-06 17:40:00|2409.64|2402.34|2412|2404.7|2412.85|2405.55|2409.29|2401.99|30
1733506810000|2024-12-06 17:40:10|2410.97|2403.67|2411.3|2404|2412.5|2405.2|2410.37|2403.07|32
1733506820000|2024-12-06 17:40:20|2411.25|2403.95|2412.2|2404.9|2412.5|2405.2|2411.2|2403.9|29
1733506830000|2024-12-06 17:40:30|2411.87|2404.57|2413.1|2405.8|2413.3|2406|2410.71|2403.41|28
1733506840000|2024-12-06 17:40:40|2412.68|2405.38|2410.05|2402.75|2413.8|2406.5|2410.05|2402.75|28
1733506850000|2024-12-06 17:40:50|2411.45|2404.15|2411.25|2403.95|2413.15|2405.85|2410.65|2403.35|29
1733506860000|2024-12-06 17:41:00|2411.3|2404|2411.75|2404.45|2412.15|2404.85|2409.6|2402.3|19
1733506870000|2024-12-06 17:41:10|2411.68|2404.38|2412.05|2404.75|2412.05|2404.75|2409.45|2402.15|24
1733506880000|2024-12-06 17:41:20|2411.5|2404.2|2411.8|2404.5|2412.8|2405.5|2410.3|2403|18
1733506890000|2024-12-06 17:41:30|2410.15|2402.85|2411.35|2404.05|2411.65|2404.35|2410.15|2402.85|18
1733506900000|2024-12-06 17:41:40|2411.46|2404.16|2411.85|2404.55|2415.45|2408.15|2410|2402.7|27
1733506910000|2024-12-06 17:41:50|2409.37|2402.07|2414.15|2406.85|2415.1|2407.8|2409.37|2402.07|30
1733506920000|2024-12-06 17:42:00|2414.1|2406.8|2415.55|2408.25|2415.9|2408.6|2413.9|2406.6|33
1733506930000|2024-12-06 17:42:10|2415.58|2408.28|2413.93|2406.63|2415.6|2408.3|2413.75|2406.45|34
1733506940000|2024-12-06 17:42:20|2413.7|2406.4|2413.75|2406.45|2415.33|2408.03|2413.45|2406.15|34
1733506950000|2024-12-06 17:42:30|2413.7|2406.4|2415.9|2408.6|2417.6|2410.3|2413.7|2406.4|34
1733506960000|2024-12-06 17:42:40|2416.35|2409.05|2416.94|2409.64|2418.57|2411.27|2416.35|2409.05|16
1733506970000|2024-12-06 17:42:50|2416.9|2409.6|2421.3|2414|2421.45|2414.15|2416.9|2409.6|27
1733506980000|2024-12-06 17:43:00|2421.25|2413.95|2424.15|2416.85|2425.05|2417.75|2421.15|2413.85|35
1733506990000|2024-12-06 17:43:10|2424.1|2416.8|2424.3|2417|2425.4|2418.1|2424.05|2416.75|28
1733507000000|2024-12-06 17:43:20|2424.45|2417.15|2423.5|2416.2|2424.55|2417.25|2422.75|2415.45|32
1733507010000|2024-12-06 17:43:30|2423.45|2416.15|2423.9|2416.6|2425.59|2418.29|2423.45|2416.15|12
1733507020000|2024-12-06 17:43:40|2423.43|2416.13|2426|2418.7|2426|2418.7|2422.65|2415.35|28
1733507030000|2024-12-06 17:43:50|2426.05|2418.75|2426.5|2419.2|2427.8|2420.5|2424.48|2417.18|31
1733507040000|2024-12-06 17:44:00|2426.35|2419.05|2425.95|2418.65|2426.35|2419.05|2425.13|2417.83|22
1733507050000|2024-12-06 17:44:10|2425.9|2418.6|2423.9|2416.6|2427.25|2419.95|2423.9|2416.6|35
1733507060000|2024-12-06 17:44:20|2423.99|2416.69|2423.6|2416.3|2426.7|2419.4|2423.6|2416.3|27
1733507070000|2024-12-06 17:44:30|2423.85|2416.55|2426.4|2419.1|2427.75|2420.45|2423.85|2416.55|22
1733507080000|2024-12-06 17:44:40|2426.55|2419.25|2427.3|2420|2428.8|2421.5|2426.4|2419.1|20
1733507090000|2024-12-06 17:44:50|2427.25|2419.95|2427.35|2420.05|2428.61|2421.31|2426.65|2419.35|29
1733507100000|2024-12-06 17:45:00|2427.4|2420.1|2425.75|2418.45|2428.1|2420.8|2425.47|2418.17|27
1733507110000|2024-12-06 17:45:10|2427.24|2419.94|2424.95|2417.65|2427.5|2420.2|2424.54|2417.24|29
1733507120000|2024-12-06 17:45:20|2424.74|2417.44|2425.22|2417.92|2427|2419.7|2424|2416.7|34
1733507130000|2024-12-06 17:45:30|2425.6|2418.3|2422.15|2414.85|2426.6|2419.3|2420.5|2413.2|28
1733507140000|2024-12-06 17:45:40|2421.64|2414.34|2420.55|2413.25|2421.8|2414.5|2418.9|2411.6|36
1733507150000|2024-12-06 17:45:50|2419.2|2411.9|2419|2411.7|2420.95|2413.65|2418.22|2410.92|28
1733507160000|2024-12-06 17:46:00|2418.79|2411.49|2420.2|2412.9|2420.2|2412.9|2418.01|2410.71|34
1733507170000|2024-12-06 17:46:10|2420.15|2412.85|2422.8|2415.5|2422.95|2415.65|2420.15|2412.85|35
1733507180000|2024-12-06 17:46:20|2422.2|2414.9|2417.1|2409.8|2422.2|2414.9|2415.95|2408.65|37
1733507190000|2024-12-06 17:46:30|2416.75|2409.45|2412.54|2405.24|2416.82|2409.52|2412.54|2405.24|37
1733507200000|2024-12-06 17:46:40|2412.49|2405.19|2412.83|2405.53|2413.9|2406.6|2412.49|2405.19|28
1733507210000|2024-12-06 17:46:50|2413|2405.7|2415|2407.7|2415|2407.7|2412.93|2405.63|31
1733507220000|2024-12-06 17:47:00|2415.6|2408.3|2419.95|2412.65|2419.95|2412.65|2414.65|2407.35|37
1733507230000|2024-12-06 17:47:10|2420.35|2413.05|2419.4|2412.1|2421.7|2414.4|2417.75|2410.45|38
1733507240000|2024-12-06 17:47:20|2419.8|2412.5|2419.75|2412.45|2421.2|2413.9|2417.55|2410.25|35
1733507250000|2024-12-06 17:47:30|2419.52|2412.22|2418.39|2411.09|2420.9|2413.6|2416.8|2409.5|37
1733507260000|2024-12-06 17:47:40|2418.86|2411.56|2419.7|2412.4|2420.8|2413.5|2418.68|2411.38|37
1733507270000|2024-12-06 17:47:50|2419.55|2412.25|2418.65|2411.35|2420.25|2412.95|2418.65|2411.35|31
1733507280000|2024-12-06 17:48:00|2417.85|2410.55|2419.27|2411.97|2419.41|2412.11|2417.4|2410.1|26
1733507290000|2024-12-06 17:48:10|2420.35|2413.05|2420.09|2412.79|2421.3|2414|2418.6|2411.3|26
1733507300000|2024-12-06 17:48:20|2420|2412.7|2422.34|2415.04|2422.34|2415.04|2419.9|2412.6|36
1733507310000|2024-12-06 17:48:30|2422.2|2414.9|2423.53|2416.23|2424.25|2416.95|2421.5|2414.2|31
1733507320000|2024-12-06 17:48:40|2423.5|2416.2|2421.95|2414.65|2423.5|2416.2|2421.95|2414.65|17
1733507330000|2024-12-06 17:48:50|2422.85|2415.55|2424.18|2416.88|2424.18|2416.88|2420.85|2413.55|33
1733507340000|2024-12-06 17:49:00|2424.3|2417|2424.75|2417.45|2425.25|2417.95|2423.05|2415.75|35
1733507350000|2024-12-06 17:49:10|2423.6|2416.3|2424.48|2417.18|2424.9|2417.6|2422.75|2415.45|31
1733507360000|2024-12-06 17:49:20|2424.75|2417.45|2425.18|2417.88|2425.8|2418.5|2423.35|2416.05|32
1733507370000|2024-12-06 17:49:30|2425.17|2417.87|2426.35|2419.05|2426.35|2419.05|2423.9|2416.6|30
1733507380000|2024-12-06 17:49:40|2425|2417.7|2423.1|2415.8|2425.53|2418.23|2423.1|2415.8|32
1733507390000|2024-12-06 17:49:50|2422.9|2415.6|2423.7|2416.4|2424.95|2417.65|2422.85|2415.55|33
1733507400000|2024-12-06 17:50:00|2423.6|2416.3|2424.69|2417.39|2425.35|2418.05|2422.4|2415.1|37
1733507410000|2024-12-06 17:50:10|2424.81|2417.51|2426.95|2419.65|2427.7|2420.4|2424.2|2416.9|33
1733507420000|2024-12-06 17:50:20|2425.85|2418.55|2427.05|2419.75|2427.15|2419.85|2425.23|2417.93|34
1733507430000|2024-12-06 17:50:30|2426.77|2419.47|2426.95|2419.65|2428.56|2421.26|2425.85|2418.55|29
1733507440000|2024-12-06 17:50:40|2426.99|2419.69|2428.54|2421.24|2429.35|2422.05|2426.99|2419.69|33
1733507450000|2024-12-06 17:50:50|2428.89|2421.59|2430.09|2422.79|2430.4|2423.1|2428.18|2420.88|27
1733507460000|2024-12-06 17:51:00|2429.5|2422.2|2426.7|2419.4|2430.85|2423.55|2426.34|2419.04|34
1733507470000|2024-12-06 17:51:10|2426.65|2419.35|2429.61|2422.31|2430.1|2422.8|2426.06|2418.76|34
1733507480000|2024-12-06 17:51:20|2429.57|2422.27|2427.7|2420.4|2429.57|2422.27|2427.69|2420.39|32
1733507490000|2024-12-06 17:51:30|2427.9|2420.6|2427.75|2420.45|2427.9|2420.6|2426.68|2419.38|36
1733507500000|2024-12-06 17:51:40|2427.86|2420.56|2428.75|2421.45|2428.95|2421.65|2427.6|2420.3|29
1733507510000|2024-12-06 17:51:50|2428.2|2420.9|2426.32|2419.02|2428.5|2421.2|2426.32|2419.02|25
1733507520000|2024-12-06 17:52:00|2426.42|2419.12|2424.05|2416.75|2426.42|2419.12|2424.05|2416.75|28
1733507530000|2024-12-06 17:52:10|2424.15|2416.85|2424.15|2416.85|2424.45|2417.15|2423.49|2416.19|35
1733507540000|2024-12-06 17:52:20|2424.2|2416.9|2424.7|2417.4|2425.3|2418|2424.2|2416.9|29
1733507550000|2024-12-06 17:52:30|2424.95|2417.65|2424.07|2416.77|2424.95|2417.65|2423.45|2416.15|32
1733507560000|2024-12-06 17:52:40|2424.22|2416.92|2424.1|2416.8|2424.22|2416.92|2423.52|2416.22|31
1733507570000|2024-12-06 17:52:50|2424.08|2416.78|2424.95|2417.65|2425|2417.7|2423.65|2416.35|32
1733507580000|2024-12-06 17:53:00|2425|2417.7|2424.98|2417.68|2425.9|2418.6|2424.45|2417.15|31
1733507590000|2024-12-06 17:53:10|2424.95|2417.65|2422.64|2415.34|2424.95|2417.65|2422.61|2415.31|26
1733507600000|2024-12-06 17:53:20|2422.65|2415.35|2423.7|2416.4|2423.94|2416.64|2422.65|2415.35|30
1733507610000|2024-12-06 17:53:30|2423.41|2416.11|2424.3|2417|2425.2|2417.9|2423.28|2415.98|29
1733507620000|2024-12-06 17:53:40|2424.2|2416.9|2424.11|2416.81|2424.3|2417|2422.65|2415.35|24
1733507630000|2024-12-06 17:53:50|2424.28|2416.98|2423.91|2416.61|2424.5|2417.2|2423.81|2416.51|16
1733507640000|2024-12-06 17:54:00|2423.61|2416.31|2423.34|2416.04|2424.72|2417.42|2423.25|2415.95|26
1733507650000|2024-12-06 17:54:10|2423.36|2416.06|2422.78|2415.48|2423.87|2416.57|2422.68|2415.38|29
1733507660000|2024-12-06 17:54:20|2422.86|2415.56|2419.1|2411.8|2422.9|2415.6|2419.1|2411.8|33
1733507670000|2024-12-06 17:54:30|2418.81|2411.51|2419.29|2411.99|2419.85|2412.55|2418.69|2411.39|35
1733507680000|2024-12-06 17:54:40|2419.4|2412.1|2419.54|2412.24|2420.95|2413.65|2419.38|2412.08|34
1733507690000|2024-12-06 17:54:50|2419.58|2412.28|2417.5|2410.2|2420.6|2413.3|2417.5|2410.2|36
1733507700000|2024-12-06 17:55:00|2417.52|2410.22|2419.95|2412.65|2420.33|2413.03|2417.46|2410.16|38
1733507710000|2024-12-06 17:55:10|2419.8|2412.5|2416.38|2409.08|2420|2412.7|2416.38|2409.08|34
1733507720000|2024-12-06 17:55:20|2415.4|2408.1|2410.45|2403.15|2415.65|2408.35|2410.38|2403.08|37
1733507730000|2024-12-06 17:55:30|2410.29|2402.99|2409.69|2402.39|2411.14|2403.84|2408.64|2401.34|37
1733507740000|2024-12-06 17:55:40|2409.7|2402.4|2411.05|2403.75|2411.25|2403.95|2409.3|2402|35
1733507750000|2024-12-06 17:55:50|2411.03|2403.73|2413.16|2405.86|2413.16|2405.86|2410.4|2403.1|29
1733507760000|2024-12-06 17:56:00|2413.17|2405.87|2413.18|2405.88|2413.35|2406.05|2411.1|2403.8|32
1733507770000|2024-12-06 17:56:10|2412.91|2405.61|2411.68|2404.38|2413.32|2406.02|2410.75|2403.45|33
1733507780000|2024-12-06 17:56:20|2411.76|2404.46|2412.19|2404.89|2412.3|2405|2411.64|2404.34|21
1733507790000|2024-12-06 17:56:30|2411.5|2404.2|2410.85|2403.55|2411.69|2404.39|2410.4|2403.1|35
1733507800000|2024-12-06 17:56:40|2410.74|2403.44|2409.21|2401.91|2411.03|2403.73|2408.5|2401.2|32
1733507810000|2024-12-06 17:56:50|2409.24|2401.94|2411.06|2403.76|2411.45|2404.15|2409.23|2401.93|30
1733507820000|2024-12-06 17:57:00|2411.11|2403.81|2413.04|2405.74|2413.7|2406.4|2411.11|2403.81|37
1733507830000|2024-12-06 17:57:10|2412.91|2405.61|2413.75|2406.45|2414.15|2406.85|2412.57|2405.27|34
1733507840000|2024-12-06 17:57:20|2413.73|2406.43|2413.55|2406.25|2414.25|2406.95|2412.5|2405.2|29
1733507850000|2024-12-06 17:57:30|2413.6|2406.3|2413.46|2406.16|2414.3|2407|2412.75|2405.45|33
1733507860000|2024-12-06 17:57:40|2413.35|2406.05|2419.88|2412.58|2420.75|2413.45|2413.35|2406.05|32
1733507870000|2024-12-06 17:57:50|2419.83|2412.53|2418.79|2411.49|2419.83|2412.53|2418|2410.7|27
1733507880000|2024-12-06 17:58:00|2418.54|2411.24|2418.95|2411.65|2419.5|2412.2|2418.4|2411.1|31
1733507890000|2024-12-06 17:58:10|2418.85|2411.55|2415.25|2407.95|2418.95|2411.65|2414|2406.7|33
1733507900000|2024-12-06 17:58:20|2413.95|2406.65|2416.1|2408.8|2416.42|2409.12|2413.86|2406.56|27
1733507910000|2024-12-06 17:58:30|2416.7|2409.4|2415.03|2407.73|2416.7|2409.4|2414.98|2407.68|32
1733507920000|2024-12-06 17:58:40|2415.2|2407.9|2416|2408.7|2416.2|2408.9|2414.8|2407.5|27
1733507930000|2024-12-06 17:58:50|2415.82|2408.52|2415.96|2408.66|2416.05|2408.75|2414.8|2407.5|26
1733507940000|2024-12-06 17:59:00|2416.15|2408.85|2413.05|2405.75|2416.3|2409|2413.05|2405.75|30
1733507950000|2024-12-06 17:59:10|2412.35|2405.05|2412.93|2405.63|2414.25|2406.95|2410.84|2403.54|39
1733507960000|2024-12-06 17:59:20|2412.81|2405.51|2410.85|2403.55|2413.51|2406.21|2410.8|2403.5|32
1733507970000|2024-12-06 17:59:30|2411.73|2404.43|2410.55|2403.25|2412.45|2405.15|2410.28|2402.98|26
1733507980000|2024-12-06 17:59:40|2410.5|2403.2|2411.2|2403.9|2411.25|2403.95|2410|2402.7|26
1733507990000|2024-12-06 17:59:50|2411.25|2403.95|2410.98|2403.68|2411.4|2404.1|2410|2402.7|22
1733508000000|2024-12-06 18:00:00|2411.15|2403.85|2411|2403.7|2411.7|2404.4|2410.32|2403.02|29
1733508010000|2024-12-06 18:00:10|2411.3|2404|2413.35|2406.05|2413.85|2406.55|2410.98|2403.68|31
1733508020000|2024-12-06 18:00:20|2413.3|2406|2412.45|2405.15|2413.45|2406.15|2412.03|2404.73|24
1733508030000|2024-12-06 18:00:30|2412.23|2404.93|2413.15|2405.85|2413.75|2406.45|2411.34|2404.04|30
1733508040000|2024-12-06 18:00:40|2412.05|2404.75|2412.1|2404.8|2413.2|2405.9|2411.85|2404.55|25
1733508050000|2024-12-06 18:00:50|2411.88|2404.58|2412|2404.7|2412.45|2405.15|2411.55|2404.25|25
1733508060000|2024-12-06 18:01:00|2411.8|2404.5|2406.2|2398.9|2411.9|2404.6|2406.2|2398.9|36
1733508070000|2024-12-06 18:01:10|2406.8|2399.5|2407.15|2399.85|2407.15|2399.85|2403.87|2396.57|40
1733508080000|2024-12-06 18:01:20|2407.1|2399.8|2408.01|2400.71|2408.06|2400.76|2406.03|2398.73|32
1733508090000|2024-12-06 18:01:30|2408.35|2401.05|2413.34|2406.04|2413.34|2406.04|2407.7|2400.4|34
1733508100000|2024-12-06 18:01:40|2413.4|2406.1|2413.65|2406.35|2413.9|2406.6|2411.8|2404.5|36
1733508110000|2024-12-06 18:01:50|2413.7|2406.4|2411.76|2404.46|2413.7|2406.4|2411.76|2404.46|35
1733508120000|2024-12-06 18:02:00|2411.85|2404.55|2415.84|2408.54|2416.04|2408.74|2411.69|2404.39|34
1733508130000|2024-12-06 18:02:10|2416.1|2408.8|2415.93|2408.63|2417.6|2410.3|2415.84|2408.54|30
1733508140000|2024-12-06 18:02:20|2416.52|2409.22|2415.98|2408.68|2417.4|2410.1|2415.79|2408.49|31
1733508150000|2024-12-06 18:02:30|2415.88|2408.58|2413.98|2406.68|2415.9|2408.6|2413|2405.7|31
1733508160000|2024-12-06 18:02:40|2414.09|2406.79|2413.5|2406.2|2415.15|2407.85|2413.45|2406.15|32
1733508170000|2024-12-06 18:02:50|2413.14|2405.84|2414.05|2406.75|2414.76|2407.46|2413.14|2405.84|23
1733508180000|2024-12-06 18:03:00|2414.06|2406.76|2414.15|2406.85|2414.7|2407.4|2413.6|2406.3|38
1733508190000|2024-12-06 18:03:10|2413.96|2406.66|2414|2406.7|2414.8|2407.5|2413.96|2406.66|22
1733508200000|2024-12-06 18:03:20|2414.02|2406.72|2414|2406.7|2414.79|2407.49|2413.85|2406.55|24
1733508210000|2024-12-06 18:03:30|2414.03|2406.73|2412.38|2405.08|2414.03|2406.73|2412.38|2405.08|30
1733508220000|2024-12-06 18:03:40|2412.41|2405.11|2411.5|2404.2|2412.41|2405.11|2411.31|2404.01|26
1733508230000|2024-12-06 18:03:50|2411.65|2404.35|2411.68|2404.38|2411.95|2404.65|2410.55|2403.25|32
1733508240000|2024-12-06 18:04:00|2411.8|2404.5|2413.49|2406.19|2413.7|2406.4|2411.62|2404.32|32
1733508250000|2024-12-06 18:04:10|2413.64|2406.34|2414.95|2407.65|2415.4|2408.1|2413.49|2406.19|20
1733508260000|2024-12-06 18:04:20|2415.1|2407.8|2412.9|2405.6|2415.2|2407.9|2412.8|2405.5|32
1733508270000|2024-12-06 18:04:30|2412.85|2405.55|2414.49|2407.19|2414.75|2407.45|2412.56|2405.26|31
1733508280000|2024-12-06 18:04:40|2414.33|2407.03|2415.75|2408.45|2415.75|2408.45|2414.33|2407.03|19
1733508290000|2024-12-06 18:04:50|2415.59|2408.29|2414.85|2407.55|2417.9|2410.6|2414.63|2407.33|33
1733508300000|2024-12-06 18:05:00|2413.95|2406.65|2413.78|2406.48|2414.85|2407.55|2413.6|2406.3|29
1733508310000|2024-12-06 18:05:10|2414.1|2406.8|2415.06|2407.76|2415.7|2408.4|2413.85|2406.55|31
1733508320000|2024-12-06 18:05:20|2414.45|2407.15|2414.8|2407.5|2414.85|2407.55|2414.24|2406.94|24
1733508330000|2024-12-06 18:05:30|2414.85|2407.55|2415.12|2407.82|2415.7|2408.4|2414.73|2407.43|32
1733508340000|2024-12-06 18:05:40|2415.2|2407.9|2414|2406.7|2415.65|2408.35|2412.45|2405.15|24
1733508350000|2024-12-06 18:05:50|2413.84|2406.54|2413.05|2405.75|2414|2406.7|2413.05|2405.75|23
1733508360000|2024-12-06 18:06:00|2413.9|2406.6|2414.44|2407.14|2414.6|2407.3|2413.66|2406.36|22
1733508370000|2024-12-06 18:06:10|2414.39|2407.09|2414.45|2407.15|2414.45|2407.15|2413.1|2405.8|28
1733508380000|2024-12-06 18:06:20|2414.55|2407.25|2414.74|2407.44|2414.95|2407.65|2414.28|2406.98|27
1733508390000|2024-12-06 18:06:30|2414.9|2407.6|2415.33|2408.03|2415.95|2408.65|2414.68|2407.38|24
1733508400000|2024-12-06 18:06:40|2415.37|2408.07|2414.81|2407.51|2415.37|2408.07|2414.68|2407.38|33
1733508410000|2024-12-06 18:06:50|2415.25|2407.95|2414.46|2407.16|2415.25|2407.95|2414.46|2407.16|34
1733508420000|2024-12-06 18:07:00|2414.42|2407.12|2415.2|2407.9|2415.2|2407.9|2414.06|2406.76|29
1733508430000|2024-12-06 18:07:10|2415.23|2407.93|2422.28|2414.98|2422.85|2415.55|2415.19|2407.89|35
1733508440000|2024-12-06 18:07:20|2422.41|2415.11|2422.92|2415.62|2423.9|2416.6|2421.65|2414.35|36
1733508450000|2024-12-06 18:07:30|2423.11|2415.81|2421.36|2414.06|2423.6|2416.3|2421.26|2413.96|35
1733508460000|2024-12-06 18:07:40|2421.33|2414.03|2419.55|2412.25|2421.33|2414.03|2419.55|2412.25|14
1733508470000|2024-12-06 18:07:50|2419.6|2412.3|2420.5|2413.2|2420.7|2413.4|2419.59|2412.29|29
1733508480000|2024-12-06 18:08:00|2420.45|2413.15|2419.9|2412.6|2420.65|2413.35|2419.49|2412.19|29
1733508490000|2024-12-06 18:08:10|2419.95|2412.65|2421.1|2413.8|2421.43|2414.13|2419.95|2412.65|32
1733508500000|2024-12-06 18:08:20|2421|2413.7|2421.8|2414.5|2422.5|2415.2|2420.65|2413.35|33
1733508510000|2024-12-06 18:08:30|2421.64|2414.34|2420.3|2413|2421.8|2414.5|2420.19|2412.89|19
1733508520000|2024-12-06 18:08:40|2420.12|2412.82|2417.7|2410.4|2420.15|2412.85|2417.56|2410.26|27
1733508530000|2024-12-06 18:08:50|2417.75|2410.45|2415.7|2408.4|2417.75|2410.45|2415.5|2408.2|33
1733508540000|2024-12-06 18:09:00|2414.75|2407.45|2416.93|2409.63|2418.1|2410.8|2414.75|2407.45|36
1733508550000|2024-12-06 18:09:10|2417|2409.7|2417.8|2410.5|2418.45|2411.15|2416.89|2409.59|37
1733508560000|2024-12-06 18:09:20|2417.71|2410.41|2416.7|2409.4|2417.71|2410.41|2416.41|2409.11|23
1733508570000|2024-12-06 18:09:30|2416.75|2409.45|2417.2|2409.9|2418.05|2410.75|2416.41|2409.11|31
1733508580000|2024-12-06 18:09:40|2417.15|2409.85|2417.05|2409.75|2417.6|2410.3|2416.25|2408.95|25
1733508590000|2024-12-06 18:09:50|2416.86|2409.56|2416.5|2409.2|2417.05|2409.75|2415.45|2408.15|9
1733508600000|2024-12-06 18:10:00|2416.55|2409.25|2417.2|2409.9|2417.55|2410.25|2416.55|2409.25|26
1733508610000|2024-12-06 18:10:10|2417|2409.7|2419.65|2412.35|2419.65|2412.35|2416.84|2409.54|22
1733508620000|2024-12-06 18:10:20|2419.46|2412.16|2419.5|2412.2|2420.15|2412.85|2419.45|2412.15|25
1733508630000|2024-12-06 18:10:30|2419.65|2412.35|2420.36|2413.06|2420.5|2413.2|2419.46|2412.16|21
1733508640000|2024-12-06 18:10:40|2420.31|2413.01|2419.55|2412.25|2420.75|2413.45|2419.52|2412.22|31
1733508650000|2024-12-06 18:10:50|2419.49|2412.19|2422.08|2414.78|2422.08|2414.78|2419.49|2412.19|33
1733508660000|2024-12-06 18:11:00|2422.13|2414.83|2422.14|2414.84|2422.4|2415.1|2421.55|2414.25|24
1733508670000|2024-12-06 18:11:10|2422.25|2414.95|2427.84|2420.54|2428.15|2420.85|2421.94|2414.64|25
1733508680000|2024-12-06 18:11:20|2427.83|2420.53|2425.84|2418.54|2428.4|2421.1|2425.07|2417.77|31
1733508690000|2024-12-06 18:11:30|2425.71|2418.41|2425.85|2418.55|2427.15|2419.85|2425.14|2417.84|35
1733508700000|2024-12-06 18:11:40|2426.14|2418.84|2428.36|2421.06|2429.15|2421.85|2426.13|2418.83|37
1733508710000|2024-12-06 18:11:50|2428.26|2420.96|2427.5|2420.2|2428.35|2421.05|2427.21|2419.91|28
1733508720000|2024-12-06 18:12:00|2427.21|2419.91|2427.63|2420.33|2429.1|2421.8|2426.45|2419.15|37
1733508730000|2024-12-06 18:12:10|2427.34|2420.04|2425.25|2417.95|2427.85|2420.55|2425.25|2417.95|32
1733508740000|2024-12-06 18:12:20|2425.3|2418|2427.2|2419.9|2427.55|2420.25|2425.15|2417.85|36
1733508750000|2024-12-06 18:12:30|2427.7|2420.4|2425.73|2418.43|2427.7|2420.4|2425.18|2417.88|31
1733508760000|2024-12-06 18:12:40|2425.66|2418.36|2426.1|2418.8|2426.15|2418.85|2425.34|2418.04|30
1733508770000|2024-12-06 18:12:50|2426.15|2418.85|2426.33|2419.03|2426.82|2419.52|2425.52|2418.22|22
1733508780000|2024-12-06 18:13:00|2426.28|2418.98|2424.46|2417.16|2426.28|2418.98|2424.46|2417.16|25
1733508790000|2024-12-06 18:13:10|2424.55|2417.25|2424.68|2417.38|2425.15|2417.85|2423.92|2416.62|23
1733508800000|2024-12-06 18:13:20|2424.85|2417.55|2423.3|2416|2424.85|2417.55|2423.3|2416|21
1733508810000|2024-12-06 18:13:30|2423.45|2416.15|2423.14|2415.84|2424.3|2417|2423.14|2415.84|28
1733508820000|2024-12-06 18:13:40|2423.21|2415.91|2423.5|2416.2|2423.75|2416.45|2423.02|2415.72|26
1733508830000|2024-12-06 18:13:50|2423.42|2416.12|2423.7|2416.4|2425.1|2417.8|2423.4|2416.1|24
1733508840000|2024-12-06 18:14:00|2423.6|2416.3|2424.45|2417.15|2424.45|2417.15|2421.65|2414.35|30
1733508850000|2024-12-06 18:14:10|2424.95|2417.65|2424.35|2417.05|2426.1|2418.8|2423.7|2416.4|36
1733508860000|2024-12-06 18:14:20|2424.4|2417.1|2424.31|2417.01|2424.97|2417.67|2424.1|2416.8|28
1733508870000|2024-12-06 18:14:30|2424.33|2417.03|2425.35|2418.05|2425.4|2418.1|2424.29|2416.99|23
1733508880000|2024-12-06 18:14:40|2425.79|2418.49|2424.53|2417.23|2425.79|2418.49|2424.14|2416.84|27
1733508890000|2024-12-06 18:14:50|2424.5|2417.2|2427.5|2420.2|2427.5|2420.2|2424.5|2417.2|23
1733508900000|2024-12-06 18:15:00|2427.35|2420.05|2430.95|2423.65|2432.1|2424.8|2427.24|2419.94|30
1733508910000|2024-12-06 18:15:10|2432.1|2424.8|2431.06|2423.76|2432.1|2424.8|2429.6|2422.3|35
1733508920000|2024-12-06 18:15:20|2431.02|2423.72|2431.37|2424.07|2432|2424.7|2430.35|2423.05|27
1733508930000|2024-12-06 18:15:30|2431.3|2424|2432.22|2424.92|2432.6|2425.3|2429.45|2422.15|26
1733508940000|2024-12-06 18:15:40|2432.3|2425|2431.33|2424.03|2432.3|2425|2430.41|2423.11|25
1733508950000|2024-12-06 18:15:50|2431.2|2423.9|2430.5|2423.2|2431.2|2423.9|2430.25|2422.95|24
1733508960000|2024-12-06 18:16:00|2430.35|2423.05|2429.45|2422.15|2430.47|2423.17|2428.54|2421.24|26
1733508970000|2024-12-06 18:16:10|2429.35|2422.05|2431.05|2423.75|2431.9|2424.6|2428.73|2421.43|33
1733508980000|2024-12-06 18:16:20|2431.1|2423.8|2429.96|2422.66|2431.11|2423.81|2429.75|2422.45|30
1733508990000|2024-12-06 18:16:30|2430.05|2422.75|2430.4|2423.1|2430.4|2423.1|2429.75|2422.45|30
1733509000000|2024-12-06 18:16:40|2430.1|2422.8|2431.7|2424.4|2431.72|2424.42|2429.72|2422.42|33
1733509010000|2024-12-06 18:16:50|2431.8|2424.5|2431.55|2424.25|2431.8|2424.5|2431.01|2423.71|26
1733509020000|2024-12-06 18:17:00|2431.31|2424.01|2430.75|2423.45|2431.6|2424.3|2430.29|2422.99|27
1733509030000|2024-12-06 18:17:10|2430.49|2423.19|2430.95|2423.65|2431.3|2424|2430.49|2423.19|23
1733509040000|2024-12-06 18:17:20|2430.9|2423.6|2431.6|2424.3|2431.6|2424.3|2430.18|2422.88|24
1733509050000|2024-12-06 18:17:30|2431.55|2424.25|2433.13|2425.83|2433.2|2425.9|2431.49|2424.19|25
1733509060000|2024-12-06 18:17:40|2433.09|2425.79|2432.75|2425.45|2433.23|2425.93|2432.5|2425.2|24
1733509070000|2024-12-06 18:17:50|2432.9|2425.6|2431.77|2424.47|2432.9|2425.6|2431.48|2424.18|29
1733509080000|2024-12-06 18:18:00|2431.63|2424.33|2432.74|2425.44|2432.93|2425.63|2430.5|2423.2|30
1733509090000|2024-12-06 18:18:10|2432.96|2425.66|2431.7|2424.4|2432.96|2425.66|2431.67|2424.37|28
1733509100000|2024-12-06 18:18:20|2431.67|2424.37|2429.5|2422.2|2431.67|2424.37|2429.08|2421.78|29
1733509110000|2024-12-06 18:18:30|2429.33|2422.03|2428.7|2421.4|2430.7|2423.4|2428.64|2421.34|27
1733509120000|2024-12-06 18:18:40|2428.67|2421.37|2429.39|2422.09|2429.67|2422.37|2428.44|2421.14|29
1733509130000|2024-12-06 18:18:50|2430.13|2422.83|2432.33|2425.03|2432.75|2425.45|2430.13|2422.83|28
1733509140000|2024-12-06 18:19:00|2432.5|2425.2|2432.58|2425.28|2432.7|2425.4|2431.65|2424.35|26
1733509150000|2024-12-06 18:19:10|2432.43|2425.13|2431.17|2423.87|2432.6|2425.3|2431.17|2423.87|22
1733509160000|2024-12-06 18:19:20|2431.35|2424.05|2431.77|2424.47|2431.77|2424.47|2431.3|2424|19
1733509170000|2024-12-06 18:19:30|2431.93|2424.63|2432.57|2425.27|2433.11|2425.81|2431.93|2424.63|28
1733509180000|2024-12-06 18:19:40|2432.59|2425.29|2431.49|2424.19|2432.8|2425.5|2431.17|2423.87|27
1733509190000|2024-12-06 18:19:50|2431.61|2424.31|2431.05|2423.75|2431.61|2424.31|2430.53|2423.23|23
1733509200000|2024-12-06 18:20:00|2430.9|2423.6|2432.35|2425.05|2432.5|2425.2|2430.9|2423.6|21
1733509210000|2024-12-06 18:20:10|2432.3|2425|2432.1|2424.8|2432.4|2425.1|2430.25|2422.95|24
1733509220000|2024-12-06 18:20:20|2432.2|2424.9|2433.59|2426.29|2433.76|2426.46|2432.2|2424.9|30
1733509230000|2024-12-06 18:20:30|2433.52|2426.22|2433.45|2426.15|2433.64|2426.34|2432.97|2425.67|29
1733509240000|2024-12-06 18:20:40|2433.46|2426.16|2434.03|2426.73|2434.3|2427|2432.95|2425.65|36
1733509250000|2024-12-06 18:20:50|2434.2|2426.9|2435.4|2428.1|2436.9|2429.6|2434.13|2426.83|34
1733509260000|2024-12-06 18:21:00|2435.25|2427.95|2436.25|2428.95|2436.45|2429.15|2434.95|2427.65|25
1733509270000|2024-12-06 18:21:10|2436.35|2429.05|2435.65|2428.35|2436.45|2429.15|2434.2|2426.9|27
1733509280000|2024-12-06 18:21:20|2435.55|2428.25|2436.65|2429.35|2436.85|2429.55|2435.55|2428.25|30
1733509290000|2024-12-06 18:21:30|2436.7|2429.4|2437.6|2430.3|2438|2430.7|2436.65|2429.35|19
1733509300000|2024-12-06 18:21:40|2437.85|2430.55|2438.4|2431.1|2438.45|2431.15|2437.85|2430.55|16
1733509310000|2024-12-06 18:21:50|2438.35|2431.05|2438.3|2431|2438.6|2431.3|2437.9|2430.6|17
1733509320000|2024-12-06 18:22:00|2438.4|2431.1|2439.7|2432.4|2439.85|2432.55|2437.95|2430.65|16
1733509330000|2024-12-06 18:22:10|2439.85|2432.55|2438.7|2431.4|2439.85|2432.55|2438.65|2431.35|19
1733509340000|2024-12-06 18:22:20|2438.75|2431.45|2438.4|2431.1|2438.95|2431.65|2438.4|2431.1|15
1733509350000|2024-12-06 18:22:30|2438.35|2431.05|2439.6|2432.3|2439.95|2432.65|2438.35|2431.05|21
1733509360000|2024-12-06 18:22:40|2439.65|2432.35|2439.6|2432.3|2440|2432.7|2439.35|2432.05|24
1733509370000|2024-12-06 18:22:50|2439.65|2432.35|2439.8|2432.5|2440.05|2432.75|2439.65|2432.35|11
1733509380000|2024-12-06 18:23:00|2439.7|2432.4|2439.3|2432|2440.3|2433|2439.3|2432|21
1733509390000|2024-12-06 18:23:10|2438.6|2431.3|2435.95|2428.65|2438.6|2431.3|2435.35|2428.05|22
1733509400000|2024-12-06 18:23:20|2436|2428.7|2433.35|2426.05|2436|2428.7|2433.35|2426.05|19
1733509410000|2024-12-06 18:23:30|2433.05|2425.75|2433.35|2426.05|2433.6|2426.3|2432.75|2425.45|25
1733509420000|2024-12-06 18:23:40|2433.25|2425.95|2433.55|2426.25|2434|2426.7|2432.85|2425.55|16
1733509430000|2024-12-06 18:23:50|2433.35|2426.05|2432.75|2425.45|2433.35|2426.05|2432.75|2425.45|18
1733509440000|2024-12-06 18:24:00|2432.8|2425.5|2432.7|2425.4|2433.7|2426.4|2432.7|2425.4|23
1733509450000|2024-12-06 18:24:10|2432.65|2425.35|2432.75|2425.45|2432.8|2425.5|2432.3|2425|9
1733509460000|2024-12-06 18:24:20|2433|2425.7|2433.3|2426|2434.25|2426.95|2432.95|2425.65|21
1733509470000|2024-12-06 18:24:30|2433.25|2425.95|2433.2|2425.9|2433.45|2426.15|2432.75|2425.45|19
1733509480000|2024-12-06 18:24:40|2433.15|2425.85|2432.45|2425.15|2433.15|2425.85|2432.45|2425.15|13
1733509490000|2024-12-06 18:24:50|2432.35|2425.05|2431.05|2423.75|2432.35|2425.05|2430.45|2423.15|22
1733509500000|2024-12-06 18:25:00|2431|2423.7|2431.85|2424.55|2432|2424.7|2430.5|2423.2|25
1733509510000|2024-12-06 18:25:10|2432.05|2424.75|2432.05|2424.75|2432.1|2424.8|2430.7|2423.4|22
1733509520000|2024-12-06 18:25:20|2432.25|2424.95|2431.2|2423.9|2432.25|2424.95|2431.1|2423.8|18
1733509530000|2024-12-06 18:25:30|2431.55|2424.25|2432.25|2424.95|2432.25|2424.95|2431.2|2423.9|19
1733509540000|2024-12-06 18:25:40|2432.2|2424.9|2432.8|2425.5|2432.8|2425.5|2431.9|2424.6|6
1733509550000|2024-12-06 18:25:50|2432.7|2425.4|2430.4|2423.1|2432.7|2425.4|2430.3|2423|17
1733509560000|2024-12-06 18:26:00|2430.35|2423.05|2431.4|2424.1|2431.4|2424.1|2430.15|2422.85|21
1733509570000|2024-12-06 18:26:10|2431.5|2424.2|2431.6|2424.3|2431.6|2424.3|2431.4|2424.1|10
1733509580000|2024-12-06 18:26:20|2431.65|2424.35|2431.2|2423.9|2432.25|2424.95|2431.2|2423.9|18
1733509590000|2024-12-06 18:26:30|2430.75|2423.45|2430.9|2423.6|2430.9|2423.6|2430.45|2423.15|15
1733509600000|2024-12-06 18:26:40|2431|2423.7|2431.5|2424.2|2432.35|2425.05|2431|2423.7|15
1733509610000|2024-12-06 18:26:50|2431.55|2424.25|2431.5|2424.2|2431.55|2424.25|2431.45|2424.15|4
1733509620000|2024-12-06 18:27:00|2431.7|2424.4|2430.35|2423.05|2431.7|2424.4|2430.3|2423|10
1733509630000|2024-12-06 18:27:10|2430.45|2423.15|2430.35|2423.05|2431|2423.7|2430.35|2423.05|11
1733509640000|2024-12-06 18:27:20|2430.45|2423.15|2430.6|2423.3|2430.6|2423.3|2430.45|2423.15|3
1733509650000|2024-12-06 18:27:30|2430.45|2423.15|2430.35|2423.05|2430.45|2423.15|2430.05|2422.75|7
1733509660000|2024-12-06 18:27:40|2430.4|2423.1|2429.95|2422.65|2430.4|2423.1|2429.95|2422.65|2
1733509670000|2024-12-06 18:27:50|2430.05|2422.75|2430.25|2422.95|2430.25|2422.95|2430.05|2422.75|3
1733509680000|2024-12-06 18:28:00|2430.05|2422.75|2430.25|2422.95|2430.3|2423|2430.05|2422.75|6
1733509690000|2024-12-06 18:28:10|2429.85|2422.55|2430|2422.7|2430.1|2422.8|2429.85|2422.55|5
1733509700000|2024-12-06 18:28:20|2429.8|2422.5|2431.3|2424|2431.3|2424|2429.8|2422.5|12
1733509710000|2024-12-06 18:28:30|2430.8|2423.5|2431.3|2424|2431.3|2424|2430.8|2423.5|8
1733509720000|2024-12-06 18:28:40|2431.1|2423.8|2430.35|2423.05|2431.1|2423.8|2430.25|2422.95|18
1733509730000|2024-12-06 18:28:50|2430.45|2423.15|2430.88|2423.58|2431|2423.7|2430.37|2423.07|22
1733509740000|2024-12-06 18:29:00|2430.83|2423.53|2430.65|2423.35|2430.85|2423.55|2430.4|2423.1|27
1733509750000|2024-12-06 18:29:10|2430.5|2423.2|2431.56|2424.26|2432|2424.7|2430.49|2423.19|29
1733509760000|2024-12-06 18:29:20|2431.65|2424.35|2430.73|2423.43|2431.65|2424.35|2430.63|2423.33|23
1733509770000|2024-12-06 18:29:30|2431.2|2423.9|2431.89|2424.59|2432.05|2424.75|2431.17|2423.87|15
1733509780000|2024-12-06 18:29:40|2431.96|2424.66|2431.69|2424.39|2432.05|2424.75|2431.51|2424.21|28
1733509790000|2024-12-06 18:29:50|2431.58|2424.28|2431.58|2424.28|2431.71|2424.41|2431.58|2424.28|9
1733509800000|2024-12-06 18:30:00|2431.6|2424.3|2431.79|2424.49|2431.9|2424.6|2429.9|2422.6|26
1733509810000|2024-12-06 18:30:10|2431.84|2424.54|2431.75|2424.45|2432|2424.7|2430.9|2423.6|24
1733509820000|2024-12-06 18:30:20|2431.7|2424.4|2432.76|2425.46|2433.01|2425.71|2431.66|2424.36|23
1733509830000|2024-12-06 18:30:30|2432.65|2425.35|2433.41|2426.11|2434.63|2427.33|2432.65|2425.35|29
1733509840000|2024-12-06 18:30:40|2433.37|2426.07|2432.49|2425.19|2433.37|2426.07|2430.79|2423.49|30
1733509850000|2024-12-06 18:30:50|2432.44|2425.14|2432.71|2425.41|2432.71|2425.41|2432.44|2425.14|14
1733509860000|2024-12-06 18:31:00|2432.51|2425.21|2430.24|2422.94|2432.85|2425.55|2430.19|2422.89|31
1733509870000|2024-12-06 18:31:10|2430.4|2423.1|2429.2|2421.9|2430.4|2423.1|2429.12|2421.82|29
1733509880000|2024-12-06 18:31:20|2428.91|2421.61|2431.54|2424.24|2431.54|2424.24|2428.91|2421.61|35
1733509890000|2024-12-06 18:31:30|2431.64|2424.34|2431.75|2424.45|2432.25|2424.95|2431.1|2423.8|22
1733509900000|2024-12-06 18:31:40|2431.7|2424.4|2432.05|2424.75|2432.23|2424.93|2431.7|2424.4|28
1733509910000|2024-12-06 18:31:50|2431.89|2424.59|2432.4|2425.1|2432.4|2425.1|2431.4|2424.1|20
1733509920000|2024-12-06 18:32:00|2432.21|2424.91|2433.8|2426.5|2433.8|2426.5|2431.76|2424.46|33
1733509930000|2024-12-06 18:32:10|2433.71|2426.41|2436.87|2429.57|2436.87|2429.57|2433.69|2426.39|32
1733509940000|2024-12-06 18:32:20|2436.1|2428.8|2434.78|2427.48|2437.6|2430.3|2434.74|2427.44|39
1733509950000|2024-12-06 18:32:30|2434.81|2427.51|2431.6|2424.3|2435.05|2427.75|2431.6|2424.3|34
1733509960000|2024-12-06 18:32:40|2431.5|2424.2|2432.88|2425.58|2433|2425.7|2430.39|2423.09|36
1733509970000|2024-12-06 18:32:50|2432.9|2425.6|2432.29|2424.99|2432.9|2425.6|2431.39|2424.09|31
1733509980000|2024-12-06 18:33:00|2432.1|2424.8|2431.79|2424.49|2432.44|2425.14|2431.7|2424.4|23
1733509990000|2024-12-06 18:33:10|2431.83|2424.53|2432.15|2424.85|2432.65|2425.35|2431.83|2424.53|23
1733510000000|2024-12-06 18:33:20|2431.98|2424.68|2432.32|2425.02|2432.9|2425.6|2431.69|2424.39|26
1733510010000|2024-12-06 18:33:30|2432.9|2425.6|2432.37|2425.07|2433.3|2426|2431.53|2424.23|39
1733510020000|2024-12-06 18:33:40|2432.7|2425.4|2433.36|2426.06|2433.5|2426.2|2432.33|2425.03|35
1733510030000|2024-12-06 18:33:50|2434.05|2426.75|2433.53|2426.23|2435.5|2428.2|2433.23|2425.93|33
1733510040000|2024-12-06 18:34:00|2433.7|2426.4|2437.15|2429.85|2437.35|2430.05|2433.53|2426.23|33
1733510050000|2024-12-06 18:34:10|2437.35|2430.05|2436.81|2429.51|2437.35|2430.05|2435.22|2427.92|32
1733510060000|2024-12-06 18:34:20|2436.93|2429.63|2434.9|2427.6|2438.3|2431|2433.95|2426.65|33
1733510070000|2024-12-06 18:34:30|2433.95|2426.65|2433.1|2425.8|2436|2428.7|2432.66|2425.36|32
1733510080000|2024-12-06 18:34:40|2432.88|2425.58|2433.61|2426.31|2433.61|2426.31|2432.73|2425.43|15
1733510090000|2024-12-06 18:34:50|2433.57|2426.27|2433.79|2426.49|2434.47|2427.17|2433.53|2426.23|29
1733510100000|2024-12-06 18:35:00|2433.95|2426.65|2432.78|2425.48|2434.2|2426.9|2432.06|2424.76|30
1733510110000|2024-12-06 18:35:10|2432.9|2425.6|2434.45|2427.15|2434.45|2427.15|2432.87|2425.57|28
1733510120000|2024-12-06 18:35:20|2434.11|2426.81|2433.27|2425.97|2434.35|2427.05|2431.73|2424.43|34
1733510130000|2024-12-06 18:35:30|2433.49|2426.19|2432.62|2425.32|2433.65|2426.35|2432.62|2425.32|31
1733510140000|2024-12-06 18:35:40|2432.61|2425.31|2431.24|2423.94|2433.35|2426.05|2431.24|2423.94|35
1733510150000|2024-12-06 18:35:50|2431.29|2423.99|2432.18|2424.88|2432.95|2425.65|2431.29|2423.99|31
1733510160000|2024-12-06 18:36:00|2432.56|2425.26|2432.4|2425.1|2432.65|2425.35|2431.89|2424.59|21
1733510170000|2024-12-06 18:36:10|2432.16|2424.86|2436.65|2429.35|2436.65|2429.35|2432.03|2424.73|35
1733510180000|2024-12-06 18:36:20|2437.2|2429.9|2438.42|2431.12|2439.75|2432.45|2436.85|2429.55|34
1733510190000|2024-12-06 18:36:30|2438.47|2431.17|2433.45|2426.15|2438.47|2431.17|2433.45|2426.15|26
1733510200000|2024-12-06 18:36:40|2433.29|2425.99|2437.37|2430.07|2437.37|2430.07|2433.29|2425.99|29
1733510210000|2024-12-06 18:36:50|2437.33|2430.03|2437.68|2430.38|2438.2|2430.9|2437.16|2429.86|34
1733510220000|2024-12-06 18:37:00|2437.77|2430.47|2439.06|2431.76|2439.4|2432.1|2437.77|2430.47|29
1733510230000|2024-12-06 18:37:10|2439.15|2431.85|2440.44|2433.14|2440.49|2433.19|2438.99|2431.69|25
1733510240000|2024-12-06 18:37:20|2440.49|2433.19|2439.5|2432.2|2440.5|2433.2|2438.59|2431.29|30
1733510250000|2024-12-06 18:37:30|2439.37|2432.07|2441|2433.7|2441.15|2433.85|2439.03|2431.73|36
1733510260000|2024-12-06 18:37:40|2440.89|2433.59|2440.87|2433.57|2441.45|2434.15|2439.31|2432.01|35
1733510270000|2024-12-06 18:37:50|2440.95|2433.65|2440.96|2433.66|2441.32|2434.02|2439.7|2432.4|28
1733510280000|2024-12-06 18:38:00|2441.03|2433.73|2440.69|2433.39|2441.27|2433.97|2440.69|2433.39|29
1733510290000|2024-12-06 18:38:10|2440.61|2433.31|2440.07|2432.77|2441.25|2433.95|2439.88|2432.58|25
1733510300000|2024-12-06 18:38:20|2440.09|2432.79|2439.94|2432.64|2440.1|2432.8|2439.55|2432.25|32
1733510310000|2024-12-06 18:38:30|2439.96|2432.66|2440.7|2433.4|2440.96|2433.66|2439.77|2432.47|27
1733510320000|2024-12-06 18:38:40|2440.75|2433.45|2440.85|2433.55|2441.22|2433.92|2440.6|2433.3|30
1733510330000|2024-12-06 18:38:50|2440.95|2433.65|2441.5|2434.2|2441.7|2434.4|2440.9|2433.6|20
1733510340000|2024-12-06 18:39:00|2441.45|2434.15|2441.94|2434.64|2442.2|2434.9|2441.45|2434.15|28
1733510350000|2024-12-06 18:39:10|2441.86|2434.56|2441.1|2433.8|2442|2434.7|2440.55|2433.25|31
1733510360000|2024-12-06 18:39:20|2441|2433.7|2441.39|2434.09|2441.8|2434.5|2440.75|2433.45|15
1733510370000|2024-12-06 18:39:30|2441.03|2433.73|2440.07|2432.77|2441.03|2433.73|2439.28|2431.98|23
1733510380000|2024-12-06 18:39:40|2440.2|2432.9|2440.29|2432.99|2440.65|2433.35|2439.61|2432.31|19
1733510390000|2024-12-06 18:39:50|2440.25|2432.95|2440.8|2433.5|2440.8|2433.5|2439.09|2431.79|28
1733510400000|2024-12-06 18:40:00|2440.75|2433.45|2440.3|2433|2441.55|2434.25|2440.3|2433|23
1733510410000|2024-12-06 18:40:10|2440.65|2433.35|2439.18|2431.88|2440.65|2433.35|2439.09|2431.79|25
1733510420000|2024-12-06 18:40:20|2439.5|2432.2|2440.26|2432.96|2440.35|2433.05|2439.5|2432.2|28
1733510430000|2024-12-06 18:40:30|2440.23|2432.93|2442.1|2434.8|2442.1|2434.8|2440.23|2432.93|29
1733510440000|2024-12-06 18:40:40|2442|2434.7|2442.05|2434.75|2442.25|2434.95|2441.95|2434.65|22
1733510450000|2024-12-06 18:40:50|2441.89|2434.59|2440.01|2432.71|2441.89|2434.59|2440.01|2432.71|15
1733510460000|2024-12-06 18:41:00|2440.15|2432.85|2439.75|2432.45|2440.16|2432.86|2438.9|2431.6|14
1733510470000|2024-12-06 18:41:10|2439.3|2432|2441.64|2434.34|2441.69|2434.39|2439.13|2431.83|27
1733510480000|2024-12-06 18:41:20|2441.44|2434.14|2441.7|2434.4|2441.7|2434.4|2440.65|2433.35|24
1733510490000|2024-12-06 18:41:30|2441.5|2434.2|2441.77|2434.47|2443.2|2435.9|2441.5|2434.2|32
1733510500000|2024-12-06 18:41:40|2441.97|2434.67|2442.06|2434.76|2442.25|2434.95|2441.86|2434.56|21
1733510510000|2024-12-06 18:41:50|2442.2|2434.9|2440.55|2433.25|2442.6|2435.3|2440.34|2433.04|22
1733510520000|2024-12-06 18:42:00|2440.39|2433.09|2440.59|2433.29|2441|2433.7|2440.39|2433.09|23
1733510530000|2024-12-06 18:42:10|2440.61|2433.31|2442.76|2435.46|2443.47|2436.17|2440.61|2433.31|31
1733510540000|2024-12-06 18:42:20|2442.74|2435.44|2443.49|2436.19|2443.85|2436.55|2442.68|2435.38|26
1733510550000|2024-12-06 18:42:30|2443.37|2436.07|2440.21|2432.91|2443.4|2436.1|2440.21|2432.91|25
1733510560000|2024-12-06 18:42:40|2440.26|2432.96|2439.02|2431.72|2440.3|2433|2437.3|2430|34
1733510570000|2024-12-06 18:42:50|2439.03|2431.73|2440|2432.7|2440.25|2432.95|2438.99|2431.69|28
1733510580000|2024-12-06 18:43:00|2439.95|2432.65|2439.3|2432|2440.4|2433.1|2438.48|2431.18|30
1733510590000|2024-12-06 18:43:10|2439.4|2432.1|2439.34|2432.04|2439.45|2432.15|2439.03|2431.73|17
1733510600000|2024-12-06 18:43:20|2439.6|2432.3|2438.65|2431.35|2439.75|2432.45|2438.65|2431.35|23
1733510610000|2024-12-06 18:43:30|2439.4|2432.1|2439.34|2432.04|2439.9|2432.6|2438.35|2431.05|25
1733510620000|2024-12-06 18:43:40|2439.24|2431.94|2439.09|2431.79|2439.35|2432.05|2438.45|2431.15|23
1733510630000|2024-12-06 18:43:50|2439.3|2432|2440.6|2433.3|2440.6|2433.3|2439.25|2431.95|19
1733510640000|2024-12-06 18:44:00|2440.44|2433.14|2439.27|2431.97|2440.44|2433.14|2438.75|2431.45|28
1733510650000|2024-12-06 18:44:10|2439.1|2431.8|2439.75|2432.45|2439.8|2432.5|2438.53|2431.23|24
1733510660000|2024-12-06 18:44:20|2439.7|2432.4|2439.55|2432.25|2439.8|2432.5|2438.57|2431.27|26
1733510670000|2024-12-06 18:44:30|2439.42|2432.12|2439.37|2432.07|2439.6|2432.3|2439.37|2432.07|17
1733510680000|2024-12-06 18:44:40|2439.42|2432.12|2438.72|2431.42|2440.22|2432.92|2438.72|2431.42|20
1733510690000|2024-12-06 18:44:50|2438.85|2431.55|2437.88|2430.58|2438.85|2431.55|2437.85|2430.55|18
1733510700000|2024-12-06 18:45:00|2437.85|2430.55|2439.07|2431.77|2439.11|2431.81|2437.44|2430.14|32
1733510710000|2024-12-06 18:45:10|2439.02|2431.72|2439.95|2432.65|2440|2432.7|2438.98|2431.68|29
1733510720000|2024-12-06 18:45:20|2439.65|2432.35|2441.45|2434.15|2442|2434.7|2439.65|2432.35|37
1733510730000|2024-12-06 18:45:30|2441.4|2434.1|2443.4|2436.1|2443.4|2436.1|2440.55|2433.25|30
1733510740000|2024-12-06 18:45:40|2443.36|2436.06|2443.8|2436.5|2443.84|2436.54|2442.61|2435.31|29
1733510750000|2024-12-06 18:45:50|2443.82|2436.52|2444.54|2437.24|2444.95|2437.65|2443.05|2435.75|28
1733510760000|2024-12-06 18:46:00|2444.45|2437.15|2441.3|2434|2444.5|2437.2|2441.3|2434|21
1733510770000|2024-12-06 18:46:10|2441.35|2434.05|2441.7|2434.4|2442|2434.7|2440.7|2433.4|32
1733510780000|2024-12-06 18:46:20|2441.54|2434.24|2441.8|2434.5|2441.8|2434.5|2440.65|2433.35|20
1733510790000|2024-12-06 18:46:30|2441.56|2434.26|2442.75|2435.45|2442.9|2435.6|2441.56|2434.26|31
1733510800000|2024-12-06 18:46:40|2442.8|2435.5|2443.61|2436.31|2444|2436.7|2442.8|2435.5|27
1733510810000|2024-12-06 18:46:50|2443.58|2436.28|2443.1|2435.8|2443.58|2436.28|2442.7|2435.4|20
1733510820000|2024-12-06 18:47:00|2443.15|2435.85|2442.1|2434.8|2443.15|2435.85|2441.65|2434.35|23
1733510830000|2024-12-06 18:47:10|2441.91|2434.61|2442.15|2434.85|2442.4|2435.1|2441.24|2433.94|30
1733510840000|2024-12-06 18:47:20|2442.25|2434.95|2441.78|2434.48|2442.25|2434.95|2441.05|2433.75|21
1733510850000|2024-12-06 18:47:30|2441.85|2434.55|2443.7|2436.4|2443.75|2436.45|2441.55|2434.25|24
1733510860000|2024-12-06 18:47:40|2443.65|2436.35|2444.21|2436.91|2444.75|2437.45|2443.35|2436.05|31
1733510870000|2024-12-06 18:47:50|2444.16|2436.86|2442.9|2435.6|2444.16|2436.86|2442.37|2435.07|17
1733510880000|2024-12-06 18:48:00|2443.05|2435.75|2444.7|2437.4|2444.7|2437.4|2442.9|2435.6|23
1733510890000|2024-12-06 18:48:10|2444.66|2437.36|2444.8|2437.5|2445.05|2437.75|2444.38|2437.08|23
1733510900000|2024-12-06 18:48:20|2444.9|2437.6|2445.59|2438.29|2445.59|2438.29|2444.79|2437.49|28
1733510910000|2024-12-06 18:48:30|2445.53|2438.23|2445.42|2438.12|2445.64|2438.34|2445.34|2438.04|30
1733510920000|2024-12-06 18:48:40|2445.25|2437.95|2444.53|2437.23|2445.25|2437.95|2444.5|2437.2|27
1733510930000|2024-12-06 18:48:50|2444.6|2437.3|2445.43|2438.13|2446|2438.7|2444.4|2437.1|23
1733510940000|2024-12-06 18:49:00|2445.23|2437.93|2444.9|2437.6|2445.4|2438.1|2444.9|2437.6|30
1733510950000|2024-12-06 18:49:10|2445.1|2437.8|2444.08|2436.78|2445.4|2438.1|2443.81|2436.51|26
1733510960000|2024-12-06 18:49:20|2444.25|2436.95|2445.88|2438.58|2446.2|2438.9|2443.84|2436.54|32
1733510970000|2024-12-06 18:49:30|2445.75|2438.45|2445.5|2438.2|2445.75|2438.45|2445.31|2438.01|23
1733510980000|2024-12-06 18:49:40|2445.55|2438.25|2446.3|2439|2447.3|2440|2445.5|2438.2|18
1733510990000|2024-12-06 18:49:50|2446.07|2438.77|2445.28|2437.98|2446.15|2438.85|2445.28|2437.98|17
1733511000000|2024-12-06 18:50:00|2445.45|2438.15|2448.25|2440.95|2448.29|2440.99|2445.37|2438.07|32
1733511010000|2024-12-06 18:50:10|2448.21|2440.91|2448.57|2441.27|2449.05|2441.75|2448.14|2440.84|23
1733511020000|2024-12-06 18:50:20|2448.49|2441.19|2449.59|2442.29|2449.69|2442.39|2448.15|2440.85|29
1733511030000|2024-12-06 18:50:30|2449.48|2442.18|2449.22|2441.92|2449.6|2442.3|2448.05|2440.75|30
1733511040000|2024-12-06 18:50:40|2449.01|2441.71|2448.05|2440.75|2449.3|2442|2447.79|2440.49|22
1733511050000|2024-12-06 18:50:50|2448.02|2440.72|2446.25|2438.95|2448.45|2441.15|2445.4|2438.1|33
1733511060000|2024-12-06 18:51:00|2445.54|2438.24|2446.85|2439.55|2446.85|2439.55|2445.54|2438.24|13
1733511070000|2024-12-06 18:51:10|2446.8|2439.5|2447.9|2440.6|2448.36|2441.06|2446.65|2439.35|24
1733511080000|2024-12-06 18:51:20|2448.06|2440.76|2447.8|2440.5|2448.9|2441.6|2447.6|2440.3|29
1733511090000|2024-12-06 18:51:30|2448.74|2441.44|2449.1|2441.8|2450.29|2442.99|2448.72|2441.42|23
1733511100000|2024-12-06 18:51:40|2448.9|2441.6|2450.15|2442.85|2450.2|2442.9|2448.4|2441.1|30
1733511110000|2024-12-06 18:51:50|2449.97|2442.67|2450.59|2443.29|2450.75|2443.45|2449.88|2442.58|24
1733511120000|2024-12-06 18:52:00|2450.46|2443.16|2450.86|2443.56|2450.96|2443.66|2450.29|2442.99|33
1733511130000|2024-12-06 18:52:10|2450.76|2443.46|2450.79|2443.49|2451|2443.7|2450|2442.7|21
1733511140000|2024-12-06 18:52:20|2450.4|2443.1|2450.75|2443.45|2450.9|2443.6|2450.4|2443.1|29
1733511150000|2024-12-06 18:52:30|2450.62|2443.32|2453.45|2446.15|2453.45|2446.15|2450.6|2443.3|25
1733511160000|2024-12-06 18:52:40|2453.42|2446.12|2453.45|2446.15|2453.7|2446.4|2453.39|2446.09|26
1733511170000|2024-12-06 18:52:50|2453.59|2446.29|2453.5|2446.2|2453.9|2446.6|2453.3|2446|25
1733511180000|2024-12-06 18:53:00|2453.1|2445.8|2453.39|2446.09|2453.55|2446.25|2451.85|2444.55|31
1733511190000|2024-12-06 18:53:10|2453.6|2446.3|2453.1|2445.8|2453.6|2446.3|2452.82|2445.52|28
1733511200000|2024-12-06 18:53:20|2453.05|2445.75|2449.75|2442.45|2453.05|2445.75|2449.59|2442.29|27
1733511210000|2024-12-06 18:53:30|2449.45|2442.15|2448.8|2441.5|2449.45|2442.15|2447.1|2439.8|37
1733511220000|2024-12-06 18:53:40|2448.5|2441.2|2447.53|2440.23|2448.87|2441.57|2447.52|2440.22|34
1733511230000|2024-12-06 18:53:50|2447.45|2440.15|2443.95|2436.65|2447.45|2440.15|2443.95|2436.65|36
1733511240000|2024-12-06 18:54:00|2443.87|2436.57|2444.85|2437.55|2446.6|2439.3|2443.26|2435.96|34
1733511250000|2024-12-06 18:54:10|2444.75|2437.45|2445.89|2438.59|2445.99|2438.69|2444.16|2436.86|31
1733511260000|2024-12-06 18:54:20|2445.87|2438.57|2446.74|2439.44|2446.88|2439.58|2445.51|2438.21|32
1733511270000|2024-12-06 18:54:30|2446.7|2439.4|2446.4|2439.1|2446.85|2439.55|2446.32|2439.02|27
1733511280000|2024-12-06 18:54:40|2446.45|2439.15|2446.56|2439.26|2446.56|2439.26|2446.19|2438.89|26
1733511290000|2024-12-06 18:54:50|2446.44|2439.14|2447.41|2440.11|2447.48|2440.18|2446.3|2439|28
1733511300000|2024-12-06 18:55:00|2447.39|2440.09|2444.95|2437.65|2447.5|2440.2|2444.95|2437.65|28
1733511310000|2024-12-06 18:55:10|2444.55|2437.25|2441.05|2433.75|2444.55|2437.25|2441.05|2433.75|37
1733511320000|2024-12-06 18:55:20|2442.58|2435.28|2443.27|2435.97|2443.63|2436.33|2442.58|2435.28|34
1733511330000|2024-12-06 18:55:30|2443.32|2436.02|2443.87|2436.57|2445.45|2438.15|2443.15|2435.85|32
1733511340000|2024-12-06 18:55:40|2443.61|2436.31|2444.63|2437.33|2444.63|2437.33|2443.54|2436.24|32
1733511350000|2024-12-06 18:55:50|2444.59|2437.29|2445.72|2438.42|2446.4|2439.1|2444.59|2437.29|28
1733511360000|2024-12-06 18:56:00|2445.77|2438.47|2449.05|2441.75|2449.05|2441.75|2444.82|2437.52|34
1733511370000|2024-12-06 18:56:10|2449|2441.7|2447.65|2440.35|2449.2|2441.9|2447.3|2440|33
1733511380000|2024-12-06 18:56:20|2447.63|2440.33|2446.91|2439.61|2447.8|2440.5|2446.9|2439.6|21
1733511390000|2024-12-06 18:56:30|2447.08|2439.78|2447.55|2440.25|2447.6|2440.3|2446.45|2439.15|24
1733511400000|2024-12-06 18:56:40|2447.37|2440.07|2447.24|2439.94|2447.77|2440.47|2447.24|2439.94|16
1733511410000|2024-12-06 18:56:50|2447.4|2440.1|2447.2|2439.9|2447.7|2440.4|2447.16|2439.86|25
1733511420000|2024-12-06 18:57:00|2447.35|2440.05|2447.75|2440.45|2448.17|2440.87|2447.2|2439.9|26
1733511430000|2024-12-06 18:57:10|2447.57|2440.27|2448.6|2441.3|2448.98|2441.68|2447.57|2440.27|29
1733511440000|2024-12-06 18:57:20|2448.55|2441.25|2448.05|2440.75|2449.8|2442.5|2448.05|2440.75|30
1733511450000|2024-12-06 18:57:30|2448.22|2440.92|2447.94|2440.64|2448.45|2441.15|2447.9|2440.6|16
1733511460000|2024-12-06 18:57:40|2447.9|2440.6|2448.91|2441.61|2449.07|2441.77|2446.1|2438.8|34
1733511470000|2024-12-06 18:57:50|2449.1|2441.8|2450.85|2443.55|2451.26|2443.96|2449.05|2441.75|38
1733511480000|2024-12-06 18:58:00|2450.75|2443.45|2448.95|2441.65|2450.8|2443.5|2448.83|2441.53|28
1733511490000|2024-12-06 18:58:10|2448.78|2441.48|2447.9|2440.6|2449.11|2441.81|2447.65|2440.35|23
1733511500000|2024-12-06 18:58:20|2447.85|2440.55|2448.43|2441.13|2448.65|2441.35|2447.66|2440.36|14
1733511510000|2024-12-06 18:58:30|2448.47|2441.17|2448.31|2441.01|2448.5|2441.2|2448.15|2440.85|12
1733511520000|2024-12-06 18:58:40|2448.34|2441.04|2447.9|2440.6|2448.34|2441.04|2447.62|2440.32|11
1733511530000|2024-12-06 18:58:50|2447.95|2440.65|2451.12|2443.82|2451.85|2444.55|2447.9|2440.6|19
1733511540000|2024-12-06 18:59:00|2451.17|2443.87|2448.85|2441.55|2451.17|2443.87|2448.85|2441.55|29
1733511550000|2024-12-06 18:59:10|2448.95|2441.65|2449.75|2442.45|2449.85|2442.55|2448.23|2440.93|21
1733511560000|2024-12-06 18:59:20|2449.65|2442.35|2448.7|2441.4|2450.1|2442.8|2448.65|2441.35|15
1733511570000|2024-12-06 18:59:30|2448.65|2441.35|2449.75|2442.45|2450.05|2442.75|2447.65|2440.35|26
1733511580000|2024-12-06 18:59:40|2449.65|2442.35|2449.55|2442.25|2449.85|2442.55|2448.6|2441.3|25
1733511590000|2024-12-06 18:59:50|2449.35|2442.05|2449.3|2442|2449.35|2442.05|2447.81|2440.51|29
1733511600000|2024-12-06 19:00:00|2449.25|2441.95|2446.7|2439.4|2449.3|2442|2446.7|2439.4|20
1733511610000|2024-12-06 19:00:10|2446.6|2439.3|2446.55|2439.25|2447.1|2439.8|2445.35|2438.05|23
1733511620000|2024-12-06 19:00:20|2448.28|2440.98|2447.75|2440.45|2448.9|2441.6|2447.55|2440.25|31
1733511630000|2024-12-06 19:00:30|2447.58|2440.28|2447.2|2439.9|2448.85|2441.55|2447.2|2439.9|26
1733511640000|2024-12-06 19:00:40|2447.4|2440.1|2446.75|2439.45|2447.85|2440.55|2446.75|2439.45|27
1733511650000|2024-12-06 19:00:50|2446.45|2439.15|2445.9|2438.6|2446.45|2439.15|2444.94|2437.64|36
1733511660000|2024-12-06 19:01:00|2445.75|2438.45|2446.6|2439.3|2446.83|2439.53|2444.6|2437.3|32
1733511670000|2024-12-06 19:01:10|2445.6|2438.3|2446.44|2439.14|2446.95|2439.65|2445.6|2438.3|23
1733511680000|2024-12-06 19:01:20|2446.48|2439.18|2444.05|2436.75|2446.95|2439.65|2443.91|2436.61|23
1733511690000|2024-12-06 19:01:30|2443.8|2436.5|2442.33|2435.03|2444|2436.7|2442.18|2434.88|22
1733511700000|2024-12-06 19:01:40|2442.5|2435.2|2441.35|2434.05|2443|2435.7|2441.35|2434.05|31
1733511710000|2024-12-06 19:01:50|2441.4|2434.1|2440.35|2433.05|2441.4|2434.1|2439.93|2432.63|32
1733511720000|2024-12-06 19:02:00|2440.3|2433|2440.65|2433.35|2440.86|2433.56|2439.8|2432.5|29
1733511730000|2024-12-06 19:02:10|2440.35|2433.05|2441.96|2434.66|2442.15|2434.85|2440.35|2433.05|33
1733511740000|2024-12-06 19:02:20|2441.97|2434.67|2442.06|2434.76|2443.1|2435.8|2441.38|2434.08|21
1733511750000|2024-12-06 19:02:30|2441.98|2434.68|2441.9|2434.6|2442.6|2435.3|2441.9|2434.6|20
1733511760000|2024-12-06 19:02:40|2441.95|2434.65|2440.72|2433.42|2441.95|2434.65|2440.59|2433.29|17
1733511770000|2024-12-06 19:02:50|2440.69|2433.39|2441.55|2434.25|2441.55|2434.25|2440.32|2433.02|23
1733511780000|2024-12-06 19:03:00|2441.39|2434.09|2440.78|2433.48|2441.7|2434.4|2440.65|2433.35|29
1733511790000|2024-12-06 19:03:10|2440.8|2433.5|2440.3|2433|2440.85|2433.55|2439.8|2432.5|24
1733511800000|2024-12-06 19:03:20|2440.35|2433.05|2441.08|2433.78|2441.08|2433.78|2438.85|2431.55|24
1733511810000|2024-12-06 19:03:30|2441.12|2433.82|2439.97|2432.67|2441.3|2434|2439.97|2432.67|14
1733511820000|2024-12-06 19:03:40|2440.02|2432.72|2440.83|2433.53|2441|2433.7|2439.5|2432.2|25
1733511830000|2024-12-06 19:03:50|2440.9|2433.6|2439.92|2432.62|2441.12|2433.82|2439.92|2432.62|19
1733511840000|2024-12-06 19:04:00|2439.95|2432.65|2440.55|2433.25|2441.15|2433.85|2439.95|2432.65|29
1733511850000|2024-12-06 19:04:10|2440.28|2432.98|2442.96|2435.66|2445.55|2438.25|2440.28|2432.98|23
1733511860000|2024-12-06 19:04:20|2443|2435.7|2446.1|2438.8|2446.1|2438.8|2443|2435.7|17
1733511870000|2024-12-06 19:04:30|2446.35|2439.05|2442.74|2435.44|2446.35|2439.05|2442.41|2435.11|29
1733511880000|2024-12-06 19:04:40|2442.59|2435.29|2445.32|2438.02|2445.41|2438.11|2442.5|2435.2|28
1733511890000|2024-12-06 19:04:50|2446.06|2438.76|2448.24|2440.94|2449.25|2441.95|2445.39|2438.09|24
1733511900000|2024-12-06 19:05:00|2448.56|2441.26|2449.75|2442.45|2450.05|2442.75|2447.6|2440.3|28
1733511910000|2024-12-06 19:05:10|2449.7|2442.4|2449.78|2442.48|2449.95|2442.65|2448.4|2441.1|26
1733511920000|2024-12-06 19:05:20|2449.85|2442.55|2451.85|2444.55|2452.5|2445.2|2449.5|2442.2|31
1733511930000|2024-12-06 19:05:30|2451.75|2444.45|2449.55|2442.25|2452.05|2444.75|2449.1|2441.8|24
1733511940000|2024-12-06 19:05:40|2449.48|2442.18|2447.34|2440.04|2450.05|2442.75|2447.04|2439.74|27
1733511950000|2024-12-06 19:05:50|2447.39|2440.09|2446|2438.7|2447.7|2440.4|2446|2438.7|22
1733511960000|2024-12-06 19:06:00|2446.05|2438.75|2448.29|2440.99|2448.65|2441.35|2445.35|2438.05|32
1733511970000|2024-12-06 19:06:10|2448.5|2441.2|2449.65|2442.35|2450.2|2442.9|2448.5|2441.2|32
1733511980000|2024-12-06 19:06:20|2449.57|2442.27|2451.7|2444.4|2452.15|2444.85|2449.5|2442.2|33
1733511990000|2024-12-06 19:06:30|2451.6|2444.3|2451.7|2444.4|2453.35|2446.05|2451.32|2444.02|29
1733512000000|2024-12-06 19:06:40|2451.65|2444.35|2452.45|2445.15|2452.45|2445.15|2451.45|2444.15|31
1733512010000|2024-12-06 19:06:50|2452.55|2445.25|2453.39|2446.09|2453.6|2446.3|2452.15|2444.85|22
1733512020000|2024-12-06 19:07:00|2453.47|2446.17|2453.59|2446.29|2453.83|2446.53|2453.26|2445.96|20
1733512030000|2024-12-06 19:07:10|2453.45|2446.15|2452.5|2445.2|2453.85|2446.55|2452.5|2445.2|25
1733512040000|2024-12-06 19:07:20|2452.55|2445.25|2452.29|2444.99|2452.9|2445.6|2450.7|2443.4|37
1733512050000|2024-12-06 19:07:30|2452.39|2445.09|2452.61|2445.31|2452.79|2445.49|2451.52|2444.22|25
1733512060000|2024-12-06 19:07:40|2452.79|2445.49|2453.11|2445.81|2453.63|2446.33|2452.79|2445.49|29
1733512070000|2024-12-06 19:07:50|2453.03|2445.73|2453.63|2446.33|2453.63|2446.33|2453|2445.7|24
1733512080000|2024-12-06 19:08:00|2453.59|2446.29|2453.75|2446.45|2453.75|2446.45|2453.26|2445.96|10
1733512090000|2024-12-06 19:08:10|2453.7|2446.4|2456.38|2449.08|2457.14|2449.84|2453.68|2446.38|33
1733512100000|2024-12-06 19:08:20|2456.55|2449.25|2455.93|2448.63|2456.55|2449.25|2455.57|2448.27|11
1733512110000|2024-12-06 19:08:30|2455.97|2448.67|2457.5|2450.2|2457.55|2450.25|2455.97|2448.67|24
1733512120000|2024-12-06 19:08:40|2457.33|2450.03|2458.05|2450.75|2458.8|2451.5|2457.33|2450.03|20
1733512130000|2024-12-06 19:08:50|2457.51|2450.21|2457.29|2449.99|2457.77|2450.47|2457.26|2449.96|30
1733512140000|2024-12-06 19:09:00|2457.33|2450.03|2455.63|2448.33|2457.74|2450.44|2455.57|2448.27|24
1733512150000|2024-12-06 19:09:10|2455.57|2448.27|2455.78|2448.48|2457.04|2449.74|2454.5|2447.2|39
1733512160000|2024-12-06 19:09:20|2455.69|2448.39|2456.5|2449.2|2457.35|2450.05|2455.42|2448.12|35
1733512170000|2024-12-06 19:09:30|2456.41|2449.11|2456.45|2449.15|2457.65|2450.35|2456.36|2449.06|34
1733512180000|2024-12-06 19:09:40|2457|2449.7|2457.65|2450.35|2458.05|2450.75|2456.4|2449.1|26
1733512190000|2024-12-06 19:09:50|2457.5|2450.2|2456.37|2449.07|2457.64|2450.34|2455.5|2448.2|31
1733512200000|2024-12-06 19:10:00|2456.39|2449.09|2458.38|2451.08|2458.6|2451.3|2456.22|2448.92|24
1733512210000|2024-12-06 19:10:10|2458.23|2450.93|2458.75|2451.45|2458.75|2451.45|2457.7|2450.4|30
1733512220000|2024-12-06 19:10:20|2458.88|2451.58|2459.45|2452.15|2459.45|2452.15|2458.88|2451.58|22
1733512230000|2024-12-06 19:10:30|2459.4|2452.1|2459.49|2452.19|2460|2452.7|2459.3|2452|29
1733512240000|2024-12-06 19:10:40|2459.54|2452.24|2461.13|2453.83|2461.8|2454.5|2459.51|2452.21|33
1733512250000|2024-12-06 19:10:50|2461.05|2453.75|2458.75|2451.45|2461.2|2453.9|2458.7|2451.4|29
1733512260000|2024-12-06 19:11:00|2459.09|2451.79|2459.68|2452.38|2461|2453.7|2459.09|2451.79|33
1733512270000|2024-12-06 19:11:10|2459.52|2452.22|2458.35|2451.05|2460.69|2453.39|2458.35|2451.05|32
1733512280000|2024-12-06 19:11:20|2458.25|2450.95|2459.46|2452.16|2459.5|2452.2|2457.63|2450.33|29
1733512290000|2024-12-06 19:11:30|2459.56|2452.26|2460.41|2453.11|2460.55|2453.25|2459.35|2452.05|31
1733512300000|2024-12-06 19:11:40|2460.37|2453.07|2460.6|2453.3|2460.6|2453.3|2459.66|2452.36|27
1733512310000|2024-12-06 19:11:50|2460.55|2453.25|2462.35|2455.05|2462.4|2455.1|2460.5|2453.2|23
1733512320000|2024-12-06 19:12:00|2462.4|2455.1|2460.65|2453.35|2462.4|2455.1|2460.5|2453.2|33
1733512330000|2024-12-06 19:12:10|2460.75|2453.45|2460.5|2453.2|2460.75|2453.45|2460.21|2452.91|23
1733512340000|2024-12-06 19:12:20|2460.55|2453.25|2461.23|2453.93|2461.55|2454.25|2460.25|2452.95|35
1733512350000|2024-12-06 19:12:30|2461.07|2453.77|2460.48|2453.18|2461.35|2454.05|2460.28|2452.98|28
1733512360000|2024-12-06 19:12:40|2460.52|2453.22|2462.1|2454.8|2462.2|2454.9|2460.48|2453.18|29
1733512370000|2024-12-06 19:12:50|2461.97|2454.67|2462.74|2455.44|2463.07|2455.77|2461.42|2454.12|29
1733512380000|2024-12-06 19:13:00|2462.75|2455.45|2462.62|2455.32|2462.78|2455.48|2461.95|2454.65|29
1733512390000|2024-12-06 19:13:10|2462.58|2455.28|2462.4|2455.1|2462.78|2455.48|2462.2|2454.9|31
1733512400000|2024-12-06 19:13:20|2462.73|2455.43|2462.13|2454.83|2462.73|2455.43|2461.97|2454.67|24
1733512410000|2024-12-06 19:13:30|2461.97|2454.67|2463.95|2456.65|2463.95|2456.65|2461.5|2454.2|19
1733512420000|2024-12-06 19:13:40|2464|2456.7|2466.19|2458.89|2466.46|2459.16|2463.77|2456.47|30
1733512430000|2024-12-06 19:13:50|2466.1|2458.8|2465.75|2458.45|2466.2|2458.9|2465.45|2458.15|26
1733512440000|2024-12-06 19:14:00|2465.9|2458.6|2467.11|2459.81|2467.85|2460.55|2465.9|2458.6|36
1733512450000|2024-12-06 19:14:10|2467.05|2459.75|2466.85|2459.55|2468.01|2460.71|2466.84|2459.54|31
1733512460000|2024-12-06 19:14:20|2466.9|2459.6|2468.03|2460.73|2468.15|2460.85|2466.82|2459.52|21
1733512470000|2024-12-06 19:14:30|2468.1|2460.8|2468.55|2461.25|2468.6|2461.3|2468.03|2460.73|24
1733512480000|2024-12-06 19:14:40|2468.52|2461.22|2469|2461.7|2469|2461.7|2468.19|2460.89|32
1733512490000|2024-12-06 19:14:50|2468.9|2461.6|2468.9|2461.6|2469.75|2462.45|2468.71|2461.41|26
1733512500000|2024-12-06 19:15:00|2468.86|2461.56|2467.75|2460.45|2468.86|2461.56|2467.4|2460.1|35
1733512510000|2024-12-06 19:15:10|2467.65|2460.35|2464.6|2457.3|2467.7|2460.4|2464.54|2457.24|23
1733512520000|2024-12-06 19:15:20|2464.55|2457.25|2464.12|2456.82|2464.65|2457.35|2462.54|2455.24|35
1733512530000|2024-12-06 19:15:30|2463.76|2456.46|2462.5|2455.2|2464.8|2457.5|2462.5|2455.2|35
1733512540000|2024-12-06 19:15:40|2462.45|2455.15|2461.4|2454.1|2462.7|2455.4|2461.4|2454.1|38
1733512550000|2024-12-06 19:15:50|2461.05|2453.75|2461.65|2454.35|2461.71|2454.41|2460.16|2452.86|35
1733512560000|2024-12-06 19:16:00|2461.63|2454.33|2463.62|2456.32|2464.15|2456.85|2461.57|2454.27|38
1733512570000|2024-12-06 19:16:10|2463.6|2456.3|2462.55|2455.25|2463.6|2456.3|2460.66|2453.36|38
1733512580000|2024-12-06 19:16:20|2462.5|2455.2|2459.85|2452.55|2462.5|2455.2|2459.6|2452.3|31
1733512590000|2024-12-06 19:16:30|2459.75|2452.45|2458.87|2451.57|2460.73|2453.43|2458.41|2451.11|29
1733512600000|2024-12-06 19:16:40|2458.82|2451.52|2458.38|2451.08|2459.6|2452.3|2458.35|2451.05|32
1733512610000|2024-12-06 19:16:50|2458.55|2451.25|2457.59|2450.29|2458.55|2451.25|2457.25|2449.95|29
1733512620000|2024-12-06 19:17:00|2457.57|2450.27|2459.28|2451.98|2459.28|2451.98|2457.4|2450.1|35
1733512630000|2024-12-06 19:17:10|2459.05|2451.75|2461.25|2453.95|2461.45|2454.15|2459.05|2451.75|25
1733512640000|2024-12-06 19:17:20|2461|2453.7|2460.35|2453.05|2461|2453.7|2460.12|2452.82|29
1733512650000|2024-12-06 19:17:30|2460.3|2453|2461.35|2454.05|2461.46|2454.16|2460.1|2452.8|19
1733512660000|2024-12-06 19:17:40|2461.4|2454.1|2460.45|2453.15|2461.45|2454.15|2458.92|2451.62|36
1733512670000|2024-12-06 19:17:50|2460.4|2453.1|2459.35|2452.05|2460.65|2453.35|2459.2|2451.9|33
1733512680000|2024-12-06 19:18:00|2458.83|2451.53|2459.34|2452.04|2459.7|2452.4|2458.26|2450.96|39
1733512690000|2024-12-06 19:18:10|2459.26|2451.96|2460.84|2453.54|2460.84|2453.54|2459.23|2451.93|26
1733512700000|2024-12-06 19:18:20|2460.85|2453.55|2461.5|2454.2|2462.2|2454.9|2460.52|2453.22|34
1733512710000|2024-12-06 19:18:30|2461.3|2454|2461.4|2454.1|2462.7|2455.4|2460|2452.7|37
1733512720000|2024-12-06 19:18:40|2461.3|2454|2462.56|2455.26|2463|2455.7|2460.28|2452.98|33
1733512730000|2024-12-06 19:18:50|2462.37|2455.07|2460.35|2453.05|2462.4|2455.1|2460.35|2453.05|24
1733512740000|2024-12-06 19:19:00|2460.38|2453.08|2461.2|2453.9|2462.18|2454.88|2460.38|2453.08|28
1733512750000|2024-12-06 19:19:10|2460.85|2453.55|2461.5|2454.2|2461.5|2454.2|2459.9|2452.6|29
1733512760000|2024-12-06 19:19:20|2461.3|2454|2460.35|2453.05|2462.04|2454.74|2460.35|2453.05|27
1733512770000|2024-12-06 19:19:30|2460.38|2453.08|2460.88|2453.58|2461.04|2453.74|2460.35|2453.05|28
1733512780000|2024-12-06 19:19:40|2461.16|2453.86|2460.9|2453.6|2461.16|2453.86|2460.29|2452.99|21
1733512790000|2024-12-06 19:19:50|2460.89|2453.59|2458.43|2451.13|2460.9|2453.6|2458.4|2451.1|26
1733512800000|2024-12-06 19:20:00|2458.3|2451|2457.74|2450.44|2458.3|2451|2456.48|2449.18|28
1733512810000|2024-12-06 19:20:10|2457.82|2450.52|2459.39|2452.09|2459.49|2452.19|2457.82|2450.52|36
1733512820000|2024-12-06 19:20:20|2459.41|2452.11|2461.5|2454.2|2463.6|2456.3|2459.4|2452.1|37
1733512830000|2024-12-06 19:20:30|2461.32|2454.02|2460.98|2453.68|2461.32|2454.02|2459.85|2452.55|34
1733512840000|2024-12-06 19:20:40|2461.7|2454.4|2462.42|2455.12|2463.4|2456.1|2461.44|2454.14|28
1733512850000|2024-12-06 19:20:50|2462.35|2455.05|2462.68|2455.38|2463.62|2456.32|2461.85|2454.55|34
1733512860000|2024-12-06 19:21:00|2461.85|2454.55|2463.5|2456.2|2463.5|2456.2|2461.85|2454.55|34
1733512870000|2024-12-06 19:21:10|2463.35|2456.05|2460.8|2453.5|2463.45|2456.15|2460.7|2453.4|26
1733512880000|2024-12-06 19:21:20|2460.59|2453.29|2462.54|2455.24|2462.77|2455.47|2460.47|2453.17|38
1733512890000|2024-12-06 19:21:30|2462.57|2455.27|2463.6|2456.3|2463.6|2456.3|2462.45|2455.15|30
1733512900000|2024-12-06 19:21:40|2463.45|2456.15|2464.4|2457.1|2465.45|2458.15|2463.32|2456.02|29
1733512910000|2024-12-06 19:21:50|2464.35|2457.05|2461.74|2454.44|2464.35|2457.05|2461.65|2454.35|37
1733512920000|2024-12-06 19:22:00|2461.83|2454.53|2461.55|2454.25|2462.87|2455.57|2461.46|2454.16|32
1733512930000|2024-12-06 19:22:10|2461.6|2454.3|2461.89|2454.59|2462.58|2455.28|2461.54|2454.24|34
1733512940000|2024-12-06 19:22:20|2461.95|2454.65|2463.42|2456.12|2464|2456.7|2461.56|2454.26|38
1733512950000|2024-12-06 19:22:30|2463.45|2456.15|2464.9|2457.6|2464.9|2457.6|2462.49|2455.19|34
1733512960000|2024-12-06 19:22:40|2465|2457.7|2465.44|2458.14|2465.52|2458.22|2464.49|2457.19|35
1733512970000|2024-12-06 19:22:50|2465.23|2457.93|2465.48|2458.18|2465.59|2458.29|2464.4|2457.1|35
1733512980000|2024-12-06 19:23:00|2465.49|2458.19|2464.54|2457.24|2465.55|2458.25|2463.8|2456.5|36
1733512990000|2024-12-06 19:23:10|2464.56|2457.26|2465.6|2458.3|2465.92|2458.62|2464.56|2457.26|36
1733513000000|2024-12-06 19:23:20|2465.63|2458.33|2466.25|2458.95|2466.8|2459.5|2464.85|2457.55|30
1733513010000|2024-12-06 19:23:30|2466.13|2458.83|2467.54|2460.24|2467.54|2460.24|2465.48|2458.18|31
1733513020000|2024-12-06 19:23:40|2467.49|2460.19|2463.55|2456.25|2467.49|2460.19|2463.55|2456.25|29
1733513030000|2024-12-06 19:23:50|2463.49|2456.19|2463.71|2456.41|2464.4|2457.1|2463.02|2455.72|34
1733513040000|2024-12-06 19:24:00|2463.77|2456.47|2465.89|2458.59|2465.91|2458.61|2463.77|2456.47|34
1733513050000|2024-12-06 19:24:10|2465.93|2458.63|2466.52|2459.22|2466.6|2459.3|2465.55|2458.25|33
1733513060000|2024-12-06 19:24:20|2466.4|2459.1|2464.33|2457.03|2466.4|2459.1|2464.33|2457.03|24
1733513070000|2024-12-06 19:24:30|2464.77|2457.47|2463.6|2456.3|2464.86|2457.56|2462.9|2455.6|19
1733513080000|2024-12-06 19:24:40|2463.58|2456.28|2462.86|2455.56|2463.66|2456.36|2461.64|2454.34|31
1733513090000|2024-12-06 19:24:50|2462.69|2455.39|2462.58|2455.28|2463.35|2456.05|2462.37|2455.07|37
1733513100000|2024-12-06 19:25:00|2462.54|2455.24|2464.58|2457.28|2464.61|2457.31|2462.54|2455.24|35
1733513110000|2024-12-06 19:25:10|2464.54|2457.24|2464.61|2457.31|2465.6|2458.3|2463.83|2456.53|25
1733513120000|2024-12-06 19:25:20|2464.65|2457.35|2467.52|2460.22|2467.52|2460.22|2464.54|2457.24|32
1733513130000|2024-12-06 19:25:30|2467.49|2460.19|2466.46|2459.16|2467.93|2460.63|2466.46|2459.16|32
1733513140000|2024-12-06 19:25:40|2466.6|2459.3|2467.5|2460.2|2467.8|2460.5|2466.5|2459.2|24
1733513150000|2024-12-06 19:25:50|2467.48|2460.18|2463.45|2456.15|2467.48|2460.18|2463.41|2456.11|28
1733513160000|2024-12-06 19:26:00|2463.5|2456.2|2462.01|2454.71|2463.5|2456.2|2461.6|2454.3|22
1733513170000|2024-12-06 19:26:10|2462.25|2454.95|2463.5|2456.2|2463.65|2456.35|2462.25|2454.95|28
1733513180000|2024-12-06 19:26:20|2463.34|2456.04|2471.55|2464.25|2472.4|2465.1|2463.34|2456.04|35
1733513190000|2024-12-06 19:26:30|2471.5|2464.2|2471.91|2464.61|2471.94|2464.64|2469.5|2462.2|30
1733513200000|2024-12-06 19:26:40|2470.7|2463.4|2469.25|2461.95|2472|2464.7|2468.8|2461.5|32
1733513210000|2024-12-06 19:26:50|2469.2|2461.9|2469.5|2462.2|2470.4|2463.1|2468.29|2460.99|31
1733513220000|2024-12-06 19:27:00|2469.55|2462.25|2470.27|2462.97|2470.4|2463.1|2468|2460.7|26
1733513230000|2024-12-06 19:27:10|2470.5|2463.2|2472.12|2464.82|2472.12|2464.82|2469.55|2462.25|33
1733513240000|2024-12-06 19:27:20|2471.98|2464.68|2472.79|2465.49|2473.08|2465.78|2471.25|2463.95|35
1733513250000|2024-12-06 19:27:30|2472.81|2465.51|2477.75|2470.45|2477.8|2470.5|2471.93|2464.63|30
1733513260000|2024-12-06 19:27:40|2477.7|2470.4|2477.75|2470.45|2478.21|2470.91|2476.55|2469.25|32
1733513270000|2024-12-06 19:27:50|2477.58|2470.28|2477.7|2470.4|2478.1|2470.8|2474.45|2467.15|33
1733513280000|2024-12-06 19:28:00|2477.95|2470.65|2477.89|2470.59|2478.29|2470.99|2476.5|2469.2|34
1733513290000|2024-12-06 19:28:10|2478.24|2470.94|2478.56|2471.26|2478.71|2471.41|2478.2|2470.9|21
1733513300000|2024-12-06 19:28:20|2478.66|2471.36|2481.3|2474|2481.4|2474.1|2478.55|2471.25|29
1733513310000|2024-12-06 19:28:30|2481.35|2474.05|2483.45|2476.15|2483.45|2476.15|2480.8|2473.5|34
1733513320000|2024-12-06 19:28:40|2483.5|2476.2|2481.25|2473.95|2483.6|2476.3|2481.15|2473.85|32
1733513330000|2024-12-06 19:28:50|2481.3|2474|2482.88|2475.58|2483.44|2476.14|2481.19|2473.89|35
1733513340000|2024-12-06 19:29:00|2482.9|2475.6|2476.89|2469.59|2483.86|2476.56|2476.65|2469.35|37
1733513350000|2024-12-06 19:29:10|2476.72|2469.42|2477.84|2470.54|2478.23|2470.93|2475|2467.7|39
1733513360000|2024-12-06 19:29:20|2477.7|2470.4|2477.38|2470.08|2478.07|2470.77|2476.6|2469.3|35
1733513370000|2024-12-06 19:29:30|2477.43|2470.13|2477.55|2470.25|2477.88|2470.58|2476.35|2469.05|36
1733513380000|2024-12-06 19:29:40|2477.58|2470.28|2480.13|2472.83|2480.18|2472.88|2477.55|2470.25|31
1733513390000|2024-12-06 19:29:50|2480.65|2473.35|2479.11|2471.81|2481.13|2473.83|2479.03|2471.73|31
1733513400000|2024-12-06 19:30:00|2479.05|2471.75|2476.32|2469.02|2479.5|2472.2|2476.32|2469.02|38
1733513410000|2024-12-06 19:30:10|2476.35|2469.05|2476.45|2469.15|2477.03|2469.73|2475.8|2468.5|36
1733513420000|2024-12-06 19:30:20|2476.38|2469.08|2474.31|2467.01|2476.38|2469.08|2473.76|2466.46|37
1733513430000|2024-12-06 19:30:30|2474.26|2466.96|2476.64|2469.34|2476.64|2469.34|2474.21|2466.91|33
1733513440000|2024-12-06 19:30:40|2476.87|2469.57|2478.3|2471|2479.75|2472.45|2476.87|2469.57|36
1733513450000|2024-12-06 19:30:50|2478.24|2470.94|2477.96|2470.66|2478.58|2471.28|2477.8|2470.5|28
1733513460000|2024-12-06 19:31:00|2478.01|2470.71|2478.82|2471.52|2479.32|2472.02|2478.01|2470.71|38
1733513470000|2024-12-06 19:31:10|2478.88|2471.58|2479.31|2472.01|2479.6|2472.3|2478.55|2471.25|36
1733513480000|2024-12-06 19:31:20|2479.5|2472.2|2478.2|2470.9|2479.57|2472.27|2476.25|2468.95|36
1733513490000|2024-12-06 19:31:30|2478.32|2471.02|2478.8|2471.5|2479.63|2472.33|2478.31|2471.01|35
1733513500000|2024-12-06 19:31:40|2478.75|2471.45|2479.9|2472.6|2480.22|2472.92|2478.75|2471.45|32
1733513510000|2024-12-06 19:31:50|2480.38|2473.08|2488.78|2481.48|2488.78|2481.48|2480.38|2473.08|37
1733513520000|2024-12-06 19:32:00|2488.8|2481.5|2487.35|2480.05|2488.9|2481.6|2486.08|2478.78|36
1733513530000|2024-12-06 19:32:10|2487.45|2480.15|2487.62|2480.32|2489.65|2482.35|2487.4|2480.1|34
1733513540000|2024-12-06 19:32:20|2487.38|2480.08|2488.58|2481.28|2488.66|2481.36|2487.03|2479.73|36
1733513550000|2024-12-06 19:32:30|2488.53|2481.23|2486.87|2479.57|2488.53|2481.23|2486|2478.7|36
1733513560000|2024-12-06 19:32:40|2486.79|2479.49|2489.73|2482.43|2489.73|2482.43|2486.71|2479.41|31
1733513570000|2024-12-06 19:32:50|2489.68|2482.38|2488.6|2481.3|2490.4|2483.1|2488.6|2481.3|32
1733513580000|2024-12-06 19:33:00|2488.55|2481.25|2488.45|2481.15|2488.61|2481.31|2487.92|2480.62|27
1733513590000|2024-12-06 19:33:10|2488.35|2481.05|2485.1|2477.8|2488.52|2481.22|2484.87|2477.57|36
1733513600000|2024-12-06 19:33:20|2485|2477.7|2484.75|2477.45|2485.1|2477.8|2481.85|2474.55|34
1733513610000|2024-12-06 19:33:30|2484.68|2477.38|2489|2481.7|2489|2481.7|2484.61|2477.31|31
1733513620000|2024-12-06 19:33:40|2488.7|2481.4|2488.55|2481.25|2489.05|2481.75|2488.44|2481.14|26
1733513630000|2024-12-06 19:33:50|2488.65|2481.35|2488.4|2481.1|2488.65|2481.35|2487.35|2480.05|18
1733513640000|2024-12-06 19:34:00|2488.35|2481.05|2488.43|2481.13|2488.43|2481.13|2486.13|2478.83|28
1733513650000|2024-12-06 19:34:10|2488.28|2480.98|2486.35|2479.05|2488.33|2481.03|2485.46|2478.16|24
1733513660000|2024-12-06 19:34:20|2486.23|2478.93|2486.1|2478.8|2486.45|2479.15|2485.64|2478.34|24
1733513670000|2024-12-06 19:34:30|2486.2|2478.9|2485.7|2478.4|2486.25|2478.95|2485.43|2478.13|21
1733513680000|2024-12-06 19:34:40|2485.6|2478.3|2486.6|2479.3|2488.4|2481.1|2485.6|2478.3|24
1733513690000|2024-12-06 19:34:50|2486.63|2479.33|2487.65|2480.35|2487.68|2480.38|2486.55|2479.25|17
1733513700000|2024-12-06 19:35:00|2487.7|2480.4|2486.17|2478.87|2489.3|2482|2486.17|2478.87|27
1733513710000|2024-12-06 19:35:10|2486.2|2478.9|2489.1|2481.8|2489.7|2482.4|2486.2|2478.9|30
1733513720000|2024-12-06 19:35:20|2489.02|2481.72|2490.75|2483.45|2490.8|2483.5|2488.79|2481.49|27
1733513730000|2024-12-06 19:35:30|2492.3|2485|2490.54|2483.24|2492.6|2485.3|2489.8|2482.5|24
1733513740000|2024-12-06 19:35:40|2491.23|2483.93|2491.25|2483.95|2491.85|2484.55|2490.85|2483.55|17
1733513750000|2024-12-06 19:35:50|2491.34|2484.04|2492.2|2484.9|2492.35|2485.05|2491.1|2483.8|21
1733513760000|2024-12-06 19:36:00|2492.25|2484.95|2491.65|2484.35|2492.25|2484.95|2491.33|2484.03|21
1733513770000|2024-12-06 19:36:10|2491.45|2484.15|2490.55|2483.25|2492.03|2484.73|2490.55|2483.25|24
1733513780000|2024-12-06 19:36:20|2490.52|2483.22|2486.35|2479.05|2490.52|2483.22|2486.35|2479.05|37
1733513790000|2024-12-06 19:36:30|2485.95|2478.65|2485.31|2478.01|2486.08|2478.78|2483.55|2476.25|34
1733513800000|2024-12-06 19:36:40|2485.42|2478.12|2481.94|2474.64|2485.42|2478.12|2480.9|2473.6|36
1733513810000|2024-12-06 19:36:50|2481.93|2474.63|2481.26|2473.96|2482.15|2474.85|2481.15|2473.85|28
1733513820000|2024-12-06 19:37:00|2480.65|2473.35|2477.25|2469.95|2480.65|2473.35|2476.56|2469.26|35
1733513830000|2024-12-06 19:37:10|2477.45|2470.15|2479.97|2472.67|2479.97|2472.67|2477.45|2470.15|21
1733513840000|2024-12-06 19:37:20|2480.05|2472.75|2484.78|2477.48|2484.85|2477.55|2479.9|2472.6|33
1733513850000|2024-12-06 19:37:30|2484.16|2476.86|2484.39|2477.09|2485.28|2477.98|2482.09|2474.79|34
1733513860000|2024-12-06 19:37:40|2484.47|2477.17|2484.45|2477.15|2485.8|2478.5|2483.83|2476.53|35
1733513870000|2024-12-06 19:37:50|2484.27|2476.97|2484.38|2477.08|2484.68|2477.38|2483.6|2476.3|26
1733513880000|2024-12-06 19:38:00|2484.32|2477.02|2487.23|2479.93|2487.4|2480.1|2484.28|2476.98|21
1733513890000|2024-12-06 19:38:10|2487.1|2479.8|2486.55|2479.25|2487.45|2480.15|2484.13|2476.83|28
1733513900000|2024-12-06 19:38:20|2486.5|2479.2|2485.7|2478.4|2486.5|2479.2|2485.45|2478.15|20
1733513910000|2024-12-06 19:38:30|2486.05|2478.75|2484.93|2477.63|2486.1|2478.8|2484.93|2477.63|13
1733513920000|2024-12-06 19:38:40|2485.08|2477.78|2483.35|2476.05|2485.08|2477.78|2483.2|2475.9|26
1733513930000|2024-12-06 19:38:50|2483.45|2476.15|2480.1|2472.8|2483.8|2476.5|2480.1|2472.8|20
1733513940000|2024-12-06 19:39:00|2480.15|2472.85|2479|2471.7|2480.15|2472.85|2478.49|2471.19|31
1733513950000|2024-12-06 19:39:10|2479.56|2472.26|2479.78|2472.48|2480.1|2472.8|2478.4|2471.1|25
1733513960000|2024-12-06 19:39:20|2479.67|2472.37|2480.97|2473.67|2481.88|2474.58|2479.67|2472.37|19
1733513970000|2024-12-06 19:39:30|2480.45|2473.15|2480.85|2473.55|2481|2473.7|2479.65|2472.35|20
1733513980000|2024-12-06 19:39:40|2480.8|2473.5|2479.34|2472.04|2480.8|2473.5|2479.3|2472|23
1733513990000|2024-12-06 19:39:50|2479.55|2472.25|2479.3|2472|2479.9|2472.6|2478.31|2471.01|27
1733514000000|2024-12-06 19:40:00|2479.65|2472.35|2479.65|2472.35|2481.05|2473.75|2479.62|2472.32|29
1733514010000|2024-12-06 19:40:10|2479.95|2472.65|2481.1|2473.8|2482.1|2474.8|2479.9|2472.6|30
1733514020000|2024-12-06 19:40:20|2480.64|2473.34|2482.25|2474.95|2483|2475.7|2480.64|2473.34|24
1733514030000|2024-12-06 19:40:30|2482.4|2475.1|2482.34|2475.04|2482.4|2475.1|2481.67|2474.37|19
1733514040000|2024-12-06 19:40:40|2482.3|2475|2483.95|2476.65|2483.95|2476.65|2482.08|2474.78|14
1733514050000|2024-12-06 19:40:50|2483.16|2475.86|2483.3|2476|2483.8|2476.5|2482.72|2475.42|27
1733514060000|2024-12-06 19:41:00|2483.25|2475.95|2483.21|2475.91|2483.57|2476.27|2482.82|2475.52|19
1733514070000|2024-12-06 19:41:10|2484.38|2477.08|2486.75|2479.45|2489.15|2481.85|2484.2|2476.9|36
1733514080000|2024-12-06 19:41:20|2486.57|2479.27|2483.65|2476.35|2487.05|2479.75|2483.55|2476.25|31
1733514090000|2024-12-06 19:41:30|2483.8|2476.5|2484.3|2477|2485.65|2478.35|2483.29|2475.99|29
1733514100000|2024-12-06 19:41:40|2484.09|2476.79|2480.9|2473.6|2485.45|2478.15|2480.9|2473.6|30
1733514110000|2024-12-06 19:41:50|2479.8|2472.5|2479.5|2472.2|2482.05|2474.75|2478.4|2471.1|33
1733514120000|2024-12-06 19:42:00|2479.65|2472.35|2478.54|2471.24|2480.4|2473.1|2476.85|2469.55|36
1733514130000|2024-12-06 19:42:10|2478.6|2471.3|2476|2468.7|2478.7|2471.4|2475.78|2468.48|32
1733514140000|2024-12-06 19:42:20|2476.45|2469.15|2476.75|2469.45|2478.45|2471.15|2476.45|2469.15|30
1733514150000|2024-12-06 19:42:30|2476.85|2469.55|2476.87|2469.57|2477.8|2470.5|2476.67|2469.37|26
1733514160000|2024-12-06 19:42:40|2477.2|2469.9|2475.08|2467.78|2477.6|2470.3|2475.06|2467.76|32
1733514170000|2024-12-06 19:42:50|2475.25|2467.95|2478.03|2470.73|2478.4|2471.1|2475.25|2467.95|37
1733514180000|2024-12-06 19:43:00|2477.85|2470.55|2478.15|2470.85|2478.6|2471.3|2476.35|2469.05|34
1733514190000|2024-12-06 19:43:10|2478.02|2470.72|2478.5|2471.2|2479.35|2472.05|2477.77|2470.47|37
1733514200000|2024-12-06 19:43:20|2478.45|2471.15|2477.84|2470.54|2478.45|2471.15|2476.83|2469.53|30
1733514210000|2024-12-06 19:43:30|2477.76|2470.46|2478.48|2471.18|2479|2471.7|2477.6|2470.3|26
1733514220000|2024-12-06 19:43:40|2478.65|2471.35|2478.6|2471.3|2478.65|2471.35|2477.84|2470.54|17
1733514230000|2024-12-06 19:43:50|2478.55|2471.25|2480|2472.7|2480.15|2472.85|2478.3|2471|26
1733514240000|2024-12-06 19:44:00|2479.81|2472.51|2478.96|2471.66|2480.49|2473.19|2477.55|2470.25|31
1733514250000|2024-12-06 19:44:10|2478.98|2471.68|2477.75|2470.45|2480|2472.7|2477.16|2469.86|33
1733514260000|2024-12-06 19:44:20|2477.65|2470.35|2478.85|2471.55|2479.2|2471.9|2477.32|2470.02|18
1733514270000|2024-12-06 19:44:30|2478.69|2471.39|2478.47|2471.17|2478.74|2471.44|2477.8|2470.5|14
1733514280000|2024-12-06 19:44:40|2478.42|2471.12|2478.44|2471.14|2478.47|2471.17|2477.97|2470.67|10
1733514290000|2024-12-06 19:44:50|2478.46|2471.16|2478.8|2471.5|2478.8|2471.5|2477.97|2470.67|27
1733514300000|2024-12-06 19:45:00|2478.95|2471.65|2479.33|2472.03|2479.33|2472.03|2477.87|2470.57|23
1733514310000|2024-12-06 19:45:10|2479.13|2471.83|2477.57|2470.27|2479.35|2472.05|2477.54|2470.24|33
1733514320000|2024-12-06 19:45:20|2477.61|2470.31|2470.55|2463.25|2477.65|2470.35|2469.1|2461.8|34
1733514330000|2024-12-06 19:45:30|2469.98|2462.68|2471.14|2463.84|2471.15|2463.85|2469.4|2462.1|36
1733514340000|2024-12-06 19:45:40|2471.13|2463.83|2471.29|2463.99|2471.95|2464.65|2470.77|2463.47|34
1733514350000|2024-12-06 19:45:50|2471.38|2464.08|2473.68|2466.38|2474.02|2466.72|2471.28|2463.98|34
1733514360000|2024-12-06 19:46:00|2473.64|2466.34|2473.75|2466.45|2474|2466.7|2472.5|2465.2|35
1733514370000|2024-12-06 19:46:10|2473.8|2466.5|2472.79|2465.49|2473.8|2466.5|2472.63|2465.33|27
1733514380000|2024-12-06 19:46:20|2473.41|2466.11|2473.35|2466.05|2475.5|2468.2|2473.35|2466.05|33
1733514390000|2024-12-06 19:46:30|2473.3|2466|2475.8|2468.5|2475.8|2468.5|2473.2|2465.9|34
1733514400000|2024-12-06 19:46:40|2475.75|2468.45|2473.15|2465.85|2475.75|2468.45|2473.15|2465.85|25
1733514410000|2024-12-06 19:46:50|2472.45|2465.15|2474.95|2467.65|2475.45|2468.15|2472.45|2465.15|26
1733514420000|2024-12-06 19:47:00|2474.78|2467.48|2476.05|2468.75|2476.5|2469.2|2474.24|2466.94|29
1733514430000|2024-12-06 19:47:10|2475.84|2468.54|2474.75|2467.45|2476.05|2468.75|2473.47|2466.17|18
1733514440000|2024-12-06 19:47:20|2474.65|2467.35|2472.72|2465.42|2475.05|2467.75|2471.94|2464.64|30
1733514450000|2024-12-06 19:47:30|2472.76|2465.46|2475.95|2468.65|2475.95|2468.65|2472.76|2465.46|28
1733514460000|2024-12-06 19:47:40|2475.74|2468.44|2475.15|2467.85|2475.95|2468.65|2474.95|2467.65|27
1733514470000|2024-12-06 19:47:50|2474.91|2467.61|2479.96|2472.66|2479.96|2472.66|2474.75|2467.45|32
1733514480000|2024-12-06 19:48:00|2480.01|2472.71|2478|2470.7|2480.25|2472.95|2478|2470.7|23
1733514490000|2024-12-06 19:48:10|2478.08|2470.78|2478.05|2470.75|2478.4|2471.1|2478|2470.7|17
1733514500000|2024-12-06 19:48:20|2478.46|2471.16|2476.93|2469.63|2478.46|2471.16|2476.63|2469.33|19
1733514510000|2024-12-06 19:48:30|2476.9|2469.6|2478.19|2470.89|2478.6|2471.3|2475.91|2468.61|30
1733514520000|2024-12-06 19:48:40|2478.07|2470.77|2477.65|2470.35|2478.9|2471.6|2477.57|2470.27|25
1733514530000|2024-12-06 19:48:50|2477.9|2470.6|2476.91|2469.61|2477.9|2470.6|2475.7|2468.4|23
1733514540000|2024-12-06 19:49:00|2476.92|2469.62|2476|2468.7|2477.15|2469.85|2475.95|2468.65|27
1733514550000|2024-12-06 19:49:10|2476.15|2468.85|2476.59|2469.29|2477.3|2470|2475.25|2467.95|21
1733514560000|2024-12-06 19:49:20|2476.5|2469.2|2476.89|2469.59|2476.89|2469.59|2476.5|2469.2|8
1733514570000|2024-12-06 19:49:30|2477.05|2469.75|2476.67|2469.37|2477.05|2469.75|2474.45|2467.15|23
1733514580000|2024-12-06 19:49:40|2476.85|2469.55|2476.9|2469.6|2477.15|2469.85|2476|2468.7|29
1733514590000|2024-12-06 19:49:50|2476.73|2469.43|2475.59|2468.29|2477.5|2470.2|2474.87|2467.57|28
1733514600000|2024-12-06 19:50:00|2475.69|2468.39|2476.95|2469.65|2477.4|2470.1|2475.69|2468.39|27
1733514610000|2024-12-06 19:50:10|2476.91|2469.61|2477.15|2469.85|2477.15|2469.85|2475.33|2468.03|33
1733514620000|2024-12-06 19:50:20|2476.57|2469.27|2479.4|2472.1|2479.55|2472.25|2476.43|2469.13|34
1733514630000|2024-12-06 19:50:30|2479.65|2472.35|2480.13|2472.83|2481|2473.7|2478.35|2471.05|37
1733514640000|2024-12-06 19:50:40|2480.19|2472.89|2484.67|2477.37|2485.21|2477.91|2480.04|2472.74|34
1733514650000|2024-12-06 19:50:50|2484.5|2477.2|2485.79|2478.49|2486.38|2479.08|2484.49|2477.19|32
1733514660000|2024-12-06 19:51:00|2485.65|2478.35|2487.75|2480.45|2489.27|2481.97|2485.65|2478.35|34
1733514670000|2024-12-06 19:51:10|2487.28|2479.98|2489.1|2481.8|2489.9|2482.6|2486.9|2479.6|30
1733514680000|2024-12-06 19:51:20|2488.77|2481.47|2489.95|2482.65|2490.6|2483.3|2488.64|2481.34|31
1733514690000|2024-12-06 19:51:30|2489.77|2482.47|2490.3|2483|2490.6|2483.3|2489.73|2482.43|27
1733514700000|2024-12-06 19:51:40|2490.34|2483.04|2490.72|2483.42|2491.59|2484.29|2490.34|2483.04|19
1733514710000|2024-12-06 19:51:50|2490.93|2483.63|2490.97|2483.67|2491.01|2483.71|2490.84|2483.54|6
1733514720000|2024-12-06 19:52:00|2490.89|2483.59|2489.39|2482.09|2490.89|2483.59|2489.15|2481.85|23
1733514730000|2024-12-06 19:52:10|2489.5|2482.2|2489.09|2481.79|2489.9|2482.6|2488.13|2480.83|27
1733514740000|2024-12-06 19:52:20|2489.08|2481.78|2489.63|2482.33|2490|2482.7|2488.77|2481.47|22
1733514750000|2024-12-06 19:52:30|2489.56|2482.26|2489.94|2482.64|2489.94|2482.64|2489.4|2482.1|12
1733514760000|2024-12-06 19:52:40|2489.9|2482.6|2492.35|2485.05|2492.6|2485.3|2489.32|2482.02|23
1733514770000|2024-12-06 19:52:50|2492.5|2485.2|2491.8|2484.5|2492.5|2485.2|2491.68|2484.38|22
1733514780000|2024-12-06 19:53:00|2491.65|2484.35|2492.1|2484.8|2492.57|2485.27|2491.65|2484.35|20
1733514790000|2024-12-06 19:53:10|2491.9|2484.6|2493.08|2485.78|2493.2|2485.9|2491.72|2484.42|29
1733514800000|2024-12-06 19:53:20|2493.28|2485.98|2491.2|2483.9|2493.35|2486.05|2490.5|2483.2|22
1733514810000|2024-12-06 19:53:30|2491.24|2483.94|2492.15|2484.85|2492.45|2485.15|2491.24|2483.94|28
1733514820000|2024-12-06 19:53:40|2492.47|2485.17|2492.04|2484.74|2493.4|2486.1|2491.76|2484.46|29
1733514830000|2024-12-06 19:53:50|2492.08|2484.78|2491.85|2484.55|2492.15|2484.85|2490.61|2483.31|24
1733514840000|2024-12-06 19:54:00|2491.64|2484.34|2493.8|2486.5|2493.88|2486.58|2490.85|2483.55|29
1733514850000|2024-12-06 19:54:10|2494.35|2487.05|2495.45|2488.15|2495.87|2488.57|2493.1|2485.8|23
1733514860000|2024-12-06 19:54:20|2495.41|2488.11|2498.25|2490.95|2498.4|2491.1|2495.41|2488.11|27
1733514870000|2024-12-06 19:54:30|2498.05|2490.75|2498.97|2491.67|2499.32|2492.02|2498.05|2490.75|24
1733514880000|2024-12-06 19:54:40|2499.3|2492|2496.28|2488.98|2499.45|2492.15|2496.28|2488.98|34
1733514890000|2024-12-06 19:54:50|2496.24|2488.94|2499.14|2491.84|2499.35|2492.05|2496.05|2488.75|30
1733514900000|2024-12-06 19:55:00|2499.09|2491.79|2500.08|2492.78|2500.4|2493.1|2499.09|2491.79|30
1733514910000|2024-12-06 19:55:10|2500.39|2493.09|2500.1|2492.8|2500.65|2493.35|2498.65|2491.35|36
1733514920000|2024-12-06 19:55:20|2500.15|2492.85|2500.59|2493.29|2501.55|2494.25|2499.77|2492.47|27
1733514930000|2024-12-06 19:55:30|2500.63|2493.33|2501.19|2493.89|2501.8|2494.5|2500.63|2493.33|31
1733514940000|2024-12-06 19:55:40|2501.36|2494.06|2500.94|2493.64|2501.95|2494.65|2500.45|2493.15|27
1733514950000|2024-12-06 19:55:50|2500.75|2493.45|2501.48|2494.18|2502.1|2494.8|2500.3|2493|30
1733514960000|2024-12-06 19:56:00|2501.44|2494.14|2501.7|2494.4|2502.63|2495.33|2500.6|2493.3|34
1733514970000|2024-12-06 19:56:10|2501.47|2494.17|2499.95|2492.65|2502.45|2495.15|2498.94|2491.64|30
1733514980000|2024-12-06 19:56:20|2499.98|2492.68|2499.7|2492.4|2500.3|2493|2498.16|2490.86|29
1733514990000|2024-12-06 19:56:30|2499.75|2492.45|2500.7|2493.4|2501.05|2493.75|2498.8|2491.5|34
1733515000000|2024-12-06 19:56:40|2500.73|2493.43|2500.9|2493.6|2501.25|2493.95|2500.45|2493.15|22
1733515010000|2024-12-06 19:56:50|2501.05|2493.75|2501.79|2494.49|2502.15|2494.85|2501.05|2493.75|29
1733515020000|2024-12-06 19:57:00|2501.74|2494.44|2502.1|2494.8|2502.55|2495.25|2501.7|2494.4|25
1733515030000|2024-12-06 19:57:10|2502.15|2494.85|2502.25|2494.95|2502.25|2494.95|2502|2494.7|18
1733515040000|2024-12-06 19:57:20|2502.2|2494.9|2502.43|2495.13|2502.95|2495.65|2502.2|2494.9|21
1733515050000|2024-12-06 19:57:30|2502.45|2495.15|2503.14|2495.84|2503.6|2496.3|2502.38|2495.08|22
1733515060000|2024-12-06 19:57:40|2502.94|2495.64|2502.4|2495.1|2503.05|2495.75|2502.18|2494.88|17
1733515070000|2024-12-06 19:57:50|2502.45|2495.15|2505.1|2497.8|2505.1|2497.8|2502.45|2495.15|23
1733515080000|2024-12-06 19:58:00|2505.73|2498.43|2506.14|2498.84|2508.75|2501.45|2505.73|2498.43|31
1733515090000|2024-12-06 19:58:10|2506.35|2499.05|2507.79|2500.49|2507.79|2500.49|2505.75|2498.45|29
1733515100000|2024-12-06 19:58:20|2507.55|2500.25|2509.19|2501.89|2509.19|2501.89|2507.55|2500.25|27
1733515110000|2024-12-06 19:58:30|2509.35|2502.05|2510.78|2503.48|2511.35|2504.05|2509.35|2502.05|24
1733515120000|2024-12-06 19:58:40|2510.9|2503.6|2510.92|2503.62|2512.6|2505.3|2510.32|2503.02|30
1733515130000|2024-12-06 19:58:50|2510.95|2503.65|2512.73|2505.43|2512.73|2505.43|2510.41|2503.11|30
1733515140000|2024-12-06 19:59:00|2512.59|2505.29|2507.05|2499.75|2513.05|2505.75|2507.05|2499.75|34
1733515150000|2024-12-06 19:59:10|2506.75|2499.45|2499.45|2492.15|2506.75|2499.45|2499.45|2492.15|39
1733515160000|2024-12-06 19:59:20|2499.35|2492.05|2499.8|2492.5|2501.65|2494.35|2499.24|2491.94|33
1733515170000|2024-12-06 19:59:30|2501.05|2493.75|2498.02|2490.72|2501.05|2493.75|2496.92|2489.62|36
1733515180000|2024-12-06 19:59:40|2497.86|2490.56|2494.85|2487.55|2498.7|2491.4|2494.66|2487.36|28
1733515190000|2024-12-06 19:59:50|2494.59|2487.29|2494.82|2487.52|2495.45|2488.15|2494.35|2487.05|32
1733515200000|2024-12-06 20:00:00|2495.09|2487.79|2490.28|2482.98|2495.19|2487.89|2489.05|2481.75|39
1733515210000|2024-12-06 20:00:10|2490.23|2482.93|2490.56|2483.26|2491.45|2484.15|2489.58|2482.28|35
1733515220000|2024-12-06 20:00:20|2490.49|2483.19|2492.13|2484.83|2492.21|2484.91|2490.41|2483.11|38
1733515230000|2024-12-06 20:00:30|2492.05|2484.75|2497.84|2490.54|2497.84|2490.54|2491.55|2484.25|39
1733515240000|2024-12-06 20:00:40|2498.1|2490.8|2497.28|2489.98|2498.1|2490.8|2494.7|2487.4|38
1733515250000|2024-12-06 20:00:50|2497.27|2489.97|2494.95|2487.65|2497.27|2489.97|2494.95|2487.65|31
1733515260000|2024-12-06 20:01:00|2494.7|2487.4|2493.64|2486.34|2494.7|2487.4|2492.73|2485.43|31
1733515270000|2024-12-06 20:01:10|2494.1|2486.8|2492.28|2484.98|2494.1|2486.8|2491.7|2484.4|35
1733515280000|2024-12-06 20:01:20|2492.2|2484.9|2492.29|2484.99|2492.7|2485.4|2491.3|2484|35
1733515290000|2024-12-06 20:01:30|2492.45|2485.15|2492.46|2485.16|2493.15|2485.85|2491.45|2484.15|33
1733515300000|2024-12-06 20:01:40|2492.45|2485.15|2492.3|2485|2493.4|2486.1|2492.1|2484.8|25
1733515310000|2024-12-06 20:01:50|2492.06|2484.76|2492.48|2485.18|2492.6|2485.3|2491.15|2483.85|33
1733515320000|2024-12-06 20:02:00|2492.49|2485.19|2489.54|2482.24|2492.49|2485.19|2489.2|2481.9|32
1733515330000|2024-12-06 20:02:10|2489.49|2482.19|2490.1|2482.8|2491.45|2484.15|2489.49|2482.19|37
1733515340000|2024-12-06 20:02:20|2490.15|2482.85|2486.05|2478.75|2490.65|2483.35|2484.4|2477.1|37
1733515350000|2024-12-06 20:02:30|2486.2|2478.9|2487.29|2479.99|2487.5|2480.2|2485.47|2478.17|34
1733515360000|2024-12-06 20:02:40|2487.25|2479.95|2488.35|2481.05|2488.73|2481.43|2487.09|2479.79|14
1733515370000|2024-12-06 20:02:50|2488.19|2480.89|2490.4|2483.1|2491.5|2484.2|2487.4|2480.1|25
1733515380000|2024-12-06 20:03:00|2490.35|2483.05|2488.8|2481.5|2490.78|2483.48|2488.27|2480.97|35
1733515390000|2024-12-06 20:03:10|2488.95|2481.65|2489.6|2482.3|2489.61|2482.31|2488.61|2481.31|30
1733515400000|2024-12-06 20:03:20|2489.52|2482.22|2490.25|2482.95|2491.2|2483.9|2489.52|2482.22|27
1733515410000|2024-12-06 20:03:30|2490.57|2483.27|2492.3|2485|2492.55|2485.25|2490.08|2482.78|32
1733515420000|2024-12-06 20:03:40|2492.43|2485.13|2497.35|2490.05|2497.35|2490.05|2492.43|2485.13|32
1733515430000|2024-12-06 20:03:50|2497.4|2490.1|2495.9|2488.6|2498.6|2491.3|2495.8|2488.5|34
1733515440000|2024-12-06 20:04:00|2495.95|2488.65|2500.56|2493.26|2501.2|2493.9|2495.7|2488.4|33
1733515450000|2024-12-06 20:04:10|2500.48|2493.18|2495.15|2487.85|2500.65|2493.35|2494.94|2487.64|24
1733515460000|2024-12-06 20:04:20|2494.35|2487.05|2494.45|2487.15|2495.35|2488.05|2491.55|2484.25|37
1733515470000|2024-12-06 20:04:30|2494.95|2487.65|2493.5|2486.2|2494.95|2487.65|2493.19|2485.89|27
1733515480000|2024-12-06 20:04:40|2493.55|2486.25|2493.93|2486.63|2494.5|2487.2|2493|2485.7|33
1733515490000|2024-12-06 20:04:50|2494.4|2487.1|2500.55|2493.25|2500.8|2493.5|2493.85|2486.55|37
1733515500000|2024-12-06 20:05:00|2499.5|2492.2|2496.48|2489.18|2499.5|2492.2|2495.95|2488.65|29
1733515510000|2024-12-06 20:05:10|2496.5|2489.2|2497.6|2490.3|2498.2|2490.9|2495.6|2488.3|33
1733515520000|2024-12-06 20:05:20|2497.46|2490.16|2497.77|2490.47|2499.25|2491.95|2497.46|2490.16|35
1733515530000|2024-12-06 20:05:30|2497.75|2490.45|2497.76|2490.46|2498.21|2490.91|2496.76|2489.46|35
1733515540000|2024-12-06 20:05:40|2497.9|2490.6|2495.75|2488.45|2497.9|2490.6|2495.66|2488.36|24
1733515550000|2024-12-06 20:05:50|2495.65|2488.35|2494.88|2487.58|2496.65|2489.35|2494.75|2487.45|28
1733515560000|2024-12-06 20:06:00|2494.91|2487.61|2495|2487.7|2496.15|2488.85|2493.55|2486.25|32
1733515570000|2024-12-06 20:06:10|2495.02|2487.72|2496.31|2489.01|2496.51|2489.21|2494.7|2487.4|28
1733515580000|2024-12-06 20:06:20|2496.28|2488.98|2496.9|2489.6|2498.3|2491|2496.05|2488.75|37
1733515590000|2024-12-06 20:06:30|2496.45|2489.15|2495.63|2488.33|2496.45|2489.15|2493.81|2486.51|28
1733515600000|2024-12-06 20:06:40|2495.8|2488.5|2501.37|2494.07|2501.48|2494.18|2495.45|2488.15|36
1733515610000|2024-12-06 20:06:50|2501.41|2494.11|2499.06|2491.76|2501.95|2494.65|2498.3|2491|34
1733515620000|2024-12-06 20:07:00|2499.21|2491.91|2501.9|2494.6|2503.15|2495.85|2498.35|2491.05|36
1733515630000|2024-12-06 20:07:10|2501.35|2494.05|2500.43|2493.13|2502.55|2495.25|2500.39|2493.09|34
1733515640000|2024-12-06 20:07:20|2500.45|2493.15|2500.55|2493.25|2500.88|2493.58|2499.35|2492.05|24
1733515650000|2024-12-06 20:07:30|2500.31|2493.01|2500.3|2493|2501.4|2494.1|2499.55|2492.25|18
1733515660000|2024-12-06 20:07:40|2500.14|2492.84|2504.3|2497|2504.7|2497.4|2499.61|2492.31|29
1733515670000|2024-12-06 20:07:50|2504|2496.7|2503.3|2496|2504.54|2497.24|2503.3|2496|26
1733515680000|2024-12-06 20:08:00|2503.25|2495.95|2503.68|2496.38|2503.9|2496.6|2502.83|2495.53|26
1733515690000|2024-12-06 20:08:10|2503.7|2496.4|2503.25|2495.95|2504.5|2497.2|2502.8|2495.5|23
1733515700000|2024-12-06 20:08:20|2503.47|2496.17|2503.65|2496.35|2504.1|2496.8|2503.08|2495.78|26
1733515710000|2024-12-06 20:08:30|2503.55|2496.25|2503|2495.7|2504.35|2497.05|2503|2495.7|27
1733515720000|2024-12-06 20:08:40|2503.05|2495.75|2509.08|2501.78|2509.15|2501.85|2502.91|2495.61|29
1733515730000|2024-12-06 20:08:50|2509.58|2502.28|2511|2503.7|2512.2|2504.9|2508.75|2501.45|21
1733515740000|2024-12-06 20:09:00|2510.9|2503.6|2510.7|2503.4|2511.25|2503.95|2510.25|2502.95|24
1733515750000|2024-12-06 20:09:10|2510.52|2503.22|2507.6|2500.3|2510.52|2503.22|2507.6|2500.3|32
1733515760000|2024-12-06 20:09:20|2507.65|2500.35|2510.38|2503.08|2510.55|2503.25|2507.6|2500.3|27
1733515770000|2024-12-06 20:09:30|2510.42|2503.12|2513.9|2506.6|2514.11|2506.81|2510.34|2503.04|19
1733515780000|2024-12-06 20:09:40|2513.7|2506.4|2514.26|2506.96|2515.1|2507.8|2510.83|2503.53|32
1733515790000|2024-12-06 20:09:50|2514.75|2507.45|2512.5|2505.2|2514.75|2507.45|2510.85|2503.55|32
1733515800000|2024-12-06 20:10:00|2512.31|2505.01|2513.65|2506.35|2514.14|2506.84|2511.52|2504.22|29
1733515810000|2024-12-06 20:10:10|2514.2|2506.9|2514.08|2506.78|2514.25|2506.95|2510|2502.7|36
1733515820000|2024-12-06 20:10:20|2514.25|2506.95|2512.65|2505.35|2515.58|2508.28|2512.65|2505.35|31
1733515830000|2024-12-06 20:10:30|2512.4|2505.1|2512.65|2505.35|2513.45|2506.15|2511.76|2504.46|32
1733515840000|2024-12-06 20:10:40|2512.7|2505.4|2513.47|2506.17|2514.8|2507.5|2511.79|2504.49|35
1733515850000|2024-12-06 20:10:50|2513.19|2505.89|2510.78|2503.48|2513.35|2506.05|2509.84|2502.54|29
1733515860000|2024-12-06 20:11:00|2510.69|2503.39|2511.65|2504.35|2511.75|2504.45|2509.9|2502.6|31
1733515870000|2024-12-06 20:11:10|2512.24|2504.94|2512.65|2505.35|2514.38|2507.08|2512.24|2504.94|36
1733515880000|2024-12-06 20:11:20|2513.15|2505.85|2513.1|2505.8|2514.09|2506.79|2512.76|2505.46|30
1733515890000|2024-12-06 20:11:30|2512.84|2505.54|2513.11|2505.81|2513.32|2506.02|2512.84|2505.54|7
1733515900000|2024-12-06 20:11:40|2513.25|2505.95|2512.89|2505.59|2514|2506.7|2512.89|2505.59|25
1733515910000|2024-12-06 20:11:50|2512.97|2505.67|2511.2|2503.9|2513.9|2506.6|2511.2|2503.9|28
1733515920000|2024-12-06 20:12:00|2511.1|2503.8|2512.2|2504.9|2514|2506.7|2511.1|2503.8|27
1733515930000|2024-12-06 20:12:10|2512.15|2504.85|2513.64|2506.34|2514.13|2506.83|2512.15|2504.85|37
1733515940000|2024-12-06 20:12:20|2513.57|2506.27|2514.4|2507.1|2514.57|2507.27|2513.57|2506.27|20
1733515950000|2024-12-06 20:12:30|2514.45|2507.15|2513.57|2506.27|2514.68|2507.38|2512.77|2505.47|33
1733515960000|2024-12-06 20:12:40|2513.33|2506.03|2514.51|2507.21|2515.15|2507.85|2511.7|2504.4|33
1733515970000|2024-12-06 20:12:50|2514.5|2507.2|2516.2|2508.9|2516.8|2509.5|2514.5|2507.2|35
1733515980000|2024-12-06 20:13:00|2516|2508.7|2515.82|2508.52|2516.7|2509.4|2515.82|2508.52|24
1733515990000|2024-12-06 20:13:10|2515.85|2508.55|2514.7|2507.4|2515.95|2508.65|2514.66|2507.36|24
1733516000000|2024-12-06 20:13:20|2514.68|2507.38|2511.43|2504.13|2514.68|2507.38|2511.25|2503.95|32
1733516010000|2024-12-06 20:13:30|2511.42|2504.12|2511.68|2504.38|2512.85|2505.55|2510.2|2502.9|33
1733516020000|2024-12-06 20:13:40|2511.5|2504.2|2512.3|2505|2513|2505.7|2511.5|2504.2|30
1733516030000|2024-12-06 20:13:50|2512.35|2505.05|2512.81|2505.51|2513.04|2505.74|2512.3|2505|31
1733516040000|2024-12-06 20:14:00|2512.93|2505.63|2511.3|2504|2513.65|2506.35|2511.3|2504|28
1733516050000|2024-12-06 20:14:10|2511.86|2504.56|2511.58|2504.28|2512.51|2505.21|2511.58|2504.28|35
1733516060000|2024-12-06 20:14:20|2511.57|2504.27|2513.1|2505.8|2513.12|2505.82|2511.57|2504.27|31
1733516070000|2024-12-06 20:14:30|2513.13|2505.83|2515.97|2508.67|2516.21|2508.91|2513.13|2505.83|31
1733516080000|2024-12-06 20:14:40|2516.15|2508.85|2514|2506.7|2517.2|2509.9|2514|2506.7|27
1733516090000|2024-12-06 20:14:50|2514.51|2507.21|2513.56|2506.26|2516.1|2508.8|2513.37|2506.07|37
1733516100000|2024-12-06 20:15:00|2513.57|2506.27|2515.15|2507.85|2515.29|2507.99|2513.57|2506.27|35
1733516110000|2024-12-06 20:15:10|2515.13|2507.83|2515.65|2508.35|2516|2508.7|2514.73|2507.43|35
1733516120000|2024-12-06 20:15:20|2515.68|2508.38|2516.04|2508.74|2516.64|2509.34|2514.81|2507.51|33
1733516130000|2024-12-06 20:15:30|2515.94|2508.64|2518.82|2511.52|2521.38|2514.08|2515.8|2508.5|37
1733516140000|2024-12-06 20:15:40|2518.74|2511.44|2522.21|2514.91|2523.1|2515.8|2518.72|2511.42|38
1733516150000|2024-12-06 20:15:50|2522.05|2514.75|2523.75|2516.45|2524.37|2517.07|2521.2|2513.9|37
1733516160000|2024-12-06 20:16:00|2523.7|2516.4|2524.66|2517.36|2525.4|2518.1|2523.7|2516.4|31
1733516170000|2024-12-06 20:16:10|2524.45|2517.15|2525.22|2517.92|2526.2|2518.9|2524.45|2517.15|32
1733516180000|2024-12-06 20:16:20|2525.18|2517.88|2523.84|2516.54|2525.18|2517.88|2523.2|2515.9|32
1733516190000|2024-12-06 20:16:30|2523.79|2516.49|2529.48|2522.18|2530.5|2523.2|2523.79|2516.49|37
1733516200000|2024-12-06 20:16:40|2529.52|2522.22|2528.99|2521.69|2530.1|2522.8|2528.84|2521.54|37
1733516210000|2024-12-06 20:16:50|2528.87|2521.57|2529.2|2521.9|2529.99|2522.69|2528.87|2521.57|30
1733516220000|2024-12-06 20:17:00|2529.36|2522.06|2530.15|2522.85|2530.2|2522.9|2528.88|2521.58|34
1733516230000|2024-12-06 20:17:10|2530.1|2522.8|2532.76|2525.46|2534.55|2527.25|2529.8|2522.5|37
1733516240000|2024-12-06 20:17:20|2531.8|2524.5|2530.13|2522.83|2532.9|2525.6|2530.09|2522.79|34
1733516250000|2024-12-06 20:17:30|2530.21|2522.91|2530.1|2522.8|2531.4|2524.1|2530|2522.7|37
1733516260000|2024-12-06 20:17:40|2529.69|2522.39|2531.58|2524.28|2531.58|2524.28|2526.25|2518.95|38
1733516270000|2024-12-06 20:17:50|2531.54|2524.24|2532.83|2525.53|2533.35|2526.05|2531.54|2524.24|33
1733516280000|2024-12-06 20:18:00|2532.74|2525.44|2532.37|2525.07|2533.1|2525.8|2531.05|2523.75|29
1733516290000|2024-12-06 20:18:10|2532.39|2525.09|2533.5|2526.2|2533.52|2526.22|2532.13|2524.83|34
1733516300000|2024-12-06 20:18:20|2533.45|2526.15|2541.3|2534|2541.45|2534.15|2533.45|2526.15|36
1733516310000|2024-12-06 20:18:30|2541.55|2534.25|2538.15|2530.85|2541.55|2534.25|2537.12|2529.82|29
1733516320000|2024-12-06 20:18:40|2538.03|2530.73|2539.4|2532.1|2539.4|2532.1|2537.25|2529.95|33
1733516330000|2024-12-06 20:18:50|2539.35|2532.05|2538.03|2530.73|2539.45|2532.15|2537.7|2530.4|35
1733516340000|2024-12-06 20:19:00|2537.98|2530.68|2540.15|2532.85|2540.18|2532.88|2536.85|2529.55|32
1733516350000|2024-12-06 20:19:10|2540.12|2532.82|2539.59|2532.29|2540.17|2532.87|2536.44|2529.14|37
1733516360000|2024-12-06 20:19:20|2539.68|2532.38|2539.84|2532.54|2540.13|2532.83|2538.26|2530.96|37
1733516370000|2024-12-06 20:19:30|2539.95|2532.65|2543.15|2535.85|2543.38|2536.08|2539.19|2531.89|31
1733516380000|2024-12-06 20:19:40|2543.1|2535.8|2549.8|2542.5|2550.9|2543.6|2542.4|2535.1|33
1733516390000|2024-12-06 20:19:50|2549.64|2542.34|2550.4|2543.1|2552.1|2544.8|2549.1|2541.8|32
1733516400000|2024-12-06 20:20:00|2550.48|2543.18|2545.83|2538.53|2551.45|2544.15|2545.83|2538.53|36
1733516410000|2024-12-06 20:20:10|2545.7|2538.4|2546.18|2538.88|2546.35|2539.05|2544.05|2536.75|35
1733516420000|2024-12-06 20:20:20|2546.17|2538.87|2539.35|2532.05|2546.48|2539.18|2539.35|2532.05|39
1733516430000|2024-12-06 20:20:30|2539.05|2531.75|2543.53|2536.23|2543.53|2536.23|2538.68|2531.38|33
1733516440000|2024-12-06 20:20:40|2543.6|2536.3|2542.85|2535.55|2545.3|2538|2542.69|2535.39|36
1733516450000|2024-12-06 20:20:50|2542.8|2535.5|2543.05|2535.75|2543.5|2536.2|2540.75|2533.45|28
1733516460000|2024-12-06 20:21:00|2543.04|2535.74|2546.73|2539.43|2546.73|2539.43|2541.24|2533.94|37
1733516470000|2024-12-06 20:21:10|2546.85|2539.55|2545.3|2538|2547.53|2540.23|2545.3|2538|36
1733516480000|2024-12-06 20:21:20|2545|2537.7|2529.94|2522.64|2545.25|2537.95|2529.42|2522.12|39
1733516490000|2024-12-06 20:21:30|2530.88|2523.58|2533.64|2526.34|2534.27|2526.97|2530.05|2522.75|38
1733516500000|2024-12-06 20:21:40|2533.43|2526.13|2532.5|2525.2|2533.51|2526.21|2531.54|2524.24|40
1733516510000|2024-12-06 20:21:50|2532.36|2525.06|2527.11|2519.81|2532.36|2525.06|2526.87|2519.57|38
1733516520000|2024-12-06 20:22:00|2527.16|2519.86|2523.59|2516.29|2527.95|2520.65|2521.45|2514.15|40
1733516530000|2024-12-06 20:22:10|2524.83|2517.53|2525.95|2518.65|2527.55|2520.25|2524.55|2517.25|38
1733516540000|2024-12-06 20:22:20|2527.15|2519.85|2525.35|2518.05|2528.25|2520.95|2525.3|2518|39
1733516550000|2024-12-06 20:22:30|2525.15|2517.85|2521.8|2514.5|2527.1|2519.8|2521.8|2514.5|38
1733516560000|2024-12-06 20:22:40|2521.7|2514.4|2522.2|2514.9|2524.02|2516.72|2521.56|2514.26|39
1733516570000|2024-12-06 20:22:50|2522.17|2514.87|2521.03|2513.73|2522.38|2515.08|2520.65|2513.35|39
1733516580000|2024-12-06 20:23:00|2521.05|2513.75|2523.08|2515.78|2523.15|2515.85|2519.95|2512.65|36
1733516590000|2024-12-06 20:23:10|2523.43|2516.13|2525.4|2518.1|2527.2|2519.9|2523.42|2516.12|37
1733516600000|2024-12-06 20:23:20|2525.15|2517.85|2529.03|2521.73|2529.23|2521.93|2525.15|2517.85|35
1733516610000|2024-12-06 20:23:30|2528.83|2521.53|2529.65|2522.35|2529.7|2522.4|2527.78|2520.48|30
1733516620000|2024-12-06 20:23:40|2529.35|2522.05|2528.7|2521.4|2529.35|2522.05|2525.8|2518.5|33
1733516630000|2024-12-06 20:23:50|2529.32|2522.02|2535.01|2527.71|2535.95|2528.65|2529.21|2521.91|39
1733516640000|2024-12-06 20:24:00|2534.88|2527.58|2537.1|2529.8|2537.3|2530|2534.88|2527.58|19
1733516650000|2024-12-06 20:24:10|2537.05|2529.75|2538.35|2531.05|2538.35|2531.05|2535.25|2527.95|25
1733516660000|2024-12-06 20:24:20|2537.9|2530.6|2537.4|2530.1|2538.2|2530.9|2537|2529.7|17
1733516670000|2024-12-06 20:24:30|2538.05|2530.75|2540.12|2532.82|2540.75|2533.45|2538.05|2530.75|29
1733516680000|2024-12-06 20:24:40|2540.08|2532.78|2538.7|2531.4|2540.12|2532.82|2536.5|2529.2|35
1733516690000|2024-12-06 20:24:50|2538.75|2531.45|2537.52|2530.22|2539.4|2532.1|2537.1|2529.8|28
1733516700000|2024-12-06 20:25:00|2537.69|2530.39|2538.9|2531.6|2539.95|2532.65|2537.69|2530.39|29
1733516710000|2024-12-06 20:25:10|2539.61|2532.31|2540.26|2532.96|2542.9|2535.6|2539.61|2532.31|37
1733516720000|2024-12-06 20:25:20|2540.02|2532.72|2540.15|2532.85|2541.6|2534.3|2539.91|2532.61|34
1733516730000|2024-12-06 20:25:30|2540|2532.7|2535.2|2527.9|2540|2532.7|2533.88|2526.58|37
1733516740000|2024-12-06 20:25:40|2535.18|2527.88|2535.29|2527.99|2535.85|2528.55|2534.05|2526.75|29
1733516750000|2024-12-06 20:25:50|2535.4|2528.1|2532.05|2524.75|2535.4|2528.1|2531.79|2524.49|36
1733516760000|2024-12-06 20:26:00|2532.69|2525.39|2531.35|2524.05|2533.7|2526.4|2531.05|2523.75|35
1733516770000|2024-12-06 20:26:10|2531.73|2524.43|2529.3|2522|2532.09|2524.79|2528.88|2521.58|37
1733516780000|2024-12-06 20:26:20|2529.35|2522.05|2528.15|2520.85|2530.2|2522.9|2525.58|2518.28|35
1733516790000|2024-12-06 20:26:30|2528.1|2520.8|2530.29|2522.99|2531.3|2524|2528.1|2520.8|27
1733516800000|2024-12-06 20:26:40|2530.24|2522.94|2529.69|2522.39|2531.45|2524.15|2529.66|2522.36|25
1733516810000|2024-12-06 20:26:50|2529.61|2522.31|2529.35|2522.05|2529.86|2522.56|2528.33|2521.03|27
1733516820000|2024-12-06 20:27:00|2529.48|2522.18|2529.56|2522.26|2530.2|2522.9|2528.79|2521.49|30
1733516830000|2024-12-06 20:27:10|2529.4|2522.1|2524.04|2516.74|2529.45|2522.15|2524.04|2516.74|30
1733516840000|2024-12-06 20:27:20|2524.72|2517.42|2527.35|2520.05|2527.65|2520.35|2524.72|2517.42|25
1733516850000|2024-12-06 20:27:30|2527.4|2520.1|2527.29|2519.99|2527.9|2520.6|2525.8|2518.5|35
1733516860000|2024-12-06 20:27:40|2527.25|2519.95|2529.7|2522.4|2529.7|2522.4|2526.65|2519.35|25
1733516870000|2024-12-06 20:27:50|2529.65|2522.35|2528.82|2521.52|2529.65|2522.35|2528.42|2521.12|25
1733516880000|2024-12-06 20:28:00|2528.8|2521.5|2528.15|2520.85|2528.9|2521.6|2526.4|2519.1|32
1733516890000|2024-12-06 20:28:10|2528.65|2521.35|2526.88|2519.58|2530.28|2522.98|2526.7|2519.4|32
1733516900000|2024-12-06 20:28:20|2526.89|2519.59|2528.29|2520.99|2529.38|2522.08|2526.88|2519.58|34
1733516910000|2024-12-06 20:28:30|2528.33|2521.03|2527.92|2520.62|2529.45|2522.15|2526.5|2519.2|33
1733516920000|2024-12-06 20:28:40|2527.25|2519.95|2522.75|2515.45|2527.25|2519.95|2522.23|2514.93|36
1733516930000|2024-12-06 20:28:50|2523.85|2516.55|2524.28|2516.98|2524.85|2517.55|2522.95|2515.65|35
1733516940000|2024-12-06 20:29:00|2524.35|2517.05|2523.59|2516.29|2524.35|2517.05|2521.9|2514.6|36
1733516950000|2024-12-06 20:29:10|2523.73|2516.43|2521.65|2514.35|2523.73|2516.43|2521.65|2514.35|30
1733516960000|2024-12-06 20:29:20|2521.63|2514.33|2521.25|2513.95|2521.63|2514.33|2519.8|2512.5|31
1733516970000|2024-12-06 20:29:30|2521.5|2514.2|2520.18|2512.88|2521.55|2514.25|2520.18|2512.88|22
1733516980000|2024-12-06 20:29:40|2520.64|2513.34|2523.29|2515.99|2524.67|2517.37|2520.4|2513.1|37
1733516990000|2024-12-06 20:29:50|2523.28|2515.98|2521.99|2514.69|2523.3|2516|2521.5|2514.2|35
1733517000000|2024-12-06 20:30:00|2522.19|2514.89|2520.18|2512.88|2524.97|2517.67|2519.7|2512.4|35
1733517010000|2024-12-06 20:30:10|2520.46|2513.16|2518.8|2511.5|2521.25|2513.95|2516.78|2509.48|39
1733517020000|2024-12-06 20:30:20|2518.5|2511.2|2518.84|2511.54|2518.94|2511.64|2516.9|2509.6|37
1733517030000|2024-12-06 20:30:30|2518.77|2511.47|2518.95|2511.65|2519.65|2512.35|2517.67|2510.37|27
1733517040000|2024-12-06 20:30:40|2518.83|2511.53|2518.47|2511.17|2519.92|2512.62|2518.15|2510.85|33
1733517050000|2024-12-06 20:30:50|2518.02|2510.72|2518.18|2510.88|2518.18|2510.88|2516.64|2509.34|36
1733517060000|2024-12-06 20:31:00|2518.32|2511.02|2515.45|2508.15|2518.66|2511.36|2514.75|2507.45|32
1733517070000|2024-12-06 20:31:10|2515.41|2508.11|2513.6|2506.3|2515.41|2508.11|2513.3|2506|27
1733517080000|2024-12-06 20:31:20|2513.5|2506.2|2512.55|2505.25|2513.68|2506.38|2510.75|2503.45|37
1733517090000|2024-12-06 20:31:30|2512.47|2505.17|2514.3|2507|2514.5|2507.2|2511.56|2504.26|32
1733517100000|2024-12-06 20:31:40|2514.25|2506.95|2516.95|2509.65|2516.95|2509.65|2514.15|2506.85|23
1733517110000|2024-12-06 20:31:50|2516.83|2509.53|2515.8|2508.5|2518|2510.7|2515.8|2508.5|36
1733517120000|2024-12-06 20:32:00|2515.7|2508.4|2515.6|2508.3|2517.65|2510.35|2515.45|2508.15|33
1733517130000|2024-12-06 20:32:10|2515.76|2508.46|2516.41|2509.11|2516.75|2509.45|2514.2|2506.9|36
1733517140000|2024-12-06 20:32:20|2516.6|2509.3|2515.3|2508|2516.75|2509.45|2515.3|2508|29
1733517150000|2024-12-06 20:32:30|2515.25|2507.95|2517.1|2509.8|2517.2|2509.9|2515.2|2507.9|27
1733517160000|2024-12-06 20:32:40|2517.15|2509.85|2518.87|2511.57|2519|2511.7|2516.65|2509.35|28
1733517170000|2024-12-06 20:32:50|2518.73|2511.43|2518.64|2511.34|2518.8|2511.5|2517.18|2509.88|33
1733517180000|2024-12-06 20:33:00|2518.75|2511.45|2520.73|2513.43|2520.73|2513.43|2518.75|2511.45|31
1733517190000|2024-12-06 20:33:10|2520.93|2513.63|2519.75|2512.45|2521.83|2514.53|2519.4|2512.1|31
1733517200000|2024-12-06 20:33:20|2519.71|2512.41|2516.6|2509.3|2519.71|2512.41|2516.55|2509.25|36
1733517210000|2024-12-06 20:33:30|2516.65|2509.35|2520.53|2513.23|2520.68|2513.38|2516.56|2509.26|25
1733517220000|2024-12-06 20:33:40|2520.48|2513.18|2521.37|2514.07|2521.37|2514.07|2518.57|2511.27|22
1733517230000|2024-12-06 20:33:50|2521.5|2514.2|2520.23|2512.93|2521.5|2514.2|2519.55|2512.25|30
1733517240000|2024-12-06 20:34:00|2520.19|2512.89|2520.4|2513.1|2522.15|2514.85|2519.98|2512.68|29
1733517250000|2024-12-06 20:34:10|2520.55|2513.25|2519.75|2512.45|2520.9|2513.6|2519.48|2512.18|19
1733517260000|2024-12-06 20:34:20|2519.25|2511.95|2518.21|2510.91|2520.87|2513.57|2518.21|2510.91|23
1733517270000|2024-12-06 20:34:30|2518.1|2510.8|2519.03|2511.73|2519.65|2512.35|2517.65|2510.35|24
1733517280000|2024-12-06 20:34:40|2519.15|2511.85|2517.65|2510.35|2519.15|2511.85|2517.53|2510.23|27
1733517290000|2024-12-06 20:34:50|2517.15|2509.85|2518.49|2511.19|2518.65|2511.35|2516.35|2509.05|27
1733517300000|2024-12-06 20:35:00|2518.65|2511.35|2520.19|2512.89|2520.58|2513.28|2518.25|2510.95|37
1733517310000|2024-12-06 20:35:10|2520.3|2513|2520.6|2513.3|2520.8|2513.5|2519.81|2512.51|28
1733517320000|2024-12-06 20:35:20|2520.5|2513.2|2520.47|2513.17|2520.6|2513.3|2519.03|2511.73|28
1733517330000|2024-12-06 20:35:30|2520.39|2513.09|2518.65|2511.35|2520.5|2513.2|2518.4|2511.1|28
1733517340000|2024-12-06 20:35:40|2518.6|2511.3|2519.25|2511.95|2520.65|2513.35|2518.4|2511.1|33
1733517350000|2024-12-06 20:35:50|2519.11|2511.81|2520.43|2513.13|2520.55|2513.25|2519.11|2511.81|18
1733517360000|2024-12-06 20:36:00|2520.55|2513.25|2524.15|2516.85|2525.35|2518.05|2520.55|2513.25|32
1733517370000|2024-12-06 20:36:10|2524.04|2516.74|2526.88|2519.58|2526.99|2519.69|2524|2516.7|35
1733517380000|2024-12-06 20:36:20|2526.84|2519.54|2524.79|2517.49|2526.84|2519.54|2524.1|2516.8|35
1733517390000|2024-12-06 20:36:30|2524.93|2517.63|2523.1|2515.8|2524.93|2517.63|2520.98|2513.68|33
1733517400000|2024-12-06 20:36:40|2522.93|2515.63|2523.1|2515.8|2524.45|2517.15|2522.6|2515.3|35
1733517410000|2024-12-06 20:36:50|2523.15|2515.85|2523.21|2515.91|2524|2516.7|2522.88|2515.58|28
1733517420000|2024-12-06 20:37:00|2523.26|2515.96|2523.61|2516.31|2524.25|2516.95|2523.25|2515.95|24
1733517430000|2024-12-06 20:37:10|2523.16|2515.86|2523.75|2516.45|2523.75|2516.45|2523.04|2515.74|25
1733517440000|2024-12-06 20:37:20|2523.8|2516.5|2525.29|2517.99|2525.29|2517.99|2522.74|2515.44|32
1733517450000|2024-12-06 20:37:30|2525.18|2517.88|2523.58|2516.28|2525.18|2517.88|2523.58|2516.28|30
1733517460000|2024-12-06 20:37:40|2522.9|2515.6|2527.45|2520.15|2527.85|2520.55|2522.9|2515.6|26
1733517470000|2024-12-06 20:37:50|2527.3|2520|2526.65|2519.35|2527.4|2520.1|2526.6|2519.3|27
1733517480000|2024-12-06 20:38:00|2526.7|2519.4|2528.2|2520.9|2528.2|2520.9|2525.45|2518.15|31
1733517490000|2024-12-06 20:38:10|2529.3|2522|2529.17|2521.87|2529.75|2522.45|2527.4|2520.1|35
1733517500000|2024-12-06 20:38:20|2529.35|2522.05|2533.15|2525.85|2536.05|2528.75|2529|2521.7|34
1733517510000|2024-12-06 20:38:30|2533.2|2525.9|2527.9|2520.6|2533.2|2525.9|2527.42|2520.12|35
1733517520000|2024-12-06 20:38:40|2527.77|2520.47|2520.75|2513.45|2527.77|2520.47|2520.7|2513.4|37
1733517530000|2024-12-06 20:38:50|2520.73|2513.43|2522.25|2514.95|2522.8|2515.5|2519.8|2512.5|36
1733517540000|2024-12-06 20:39:00|2522.43|2515.13|2521.05|2513.75|2523.7|2516.4|2520.85|2513.55|38
1733517550000|2024-12-06 20:39:10|2521.11|2513.81|2516.53|2509.23|2521.11|2513.81|2516.23|2508.93|35
1733517560000|2024-12-06 20:39:20|2516.48|2509.18|2517.59|2510.29|2518|2510.7|2516|2508.7|33
1733517570000|2024-12-06 20:39:30|2517.49|2510.19|2519.64|2512.34|2520.45|2513.15|2517.49|2510.19|37
1733517580000|2024-12-06 20:39:40|2518.9|2511.6|2521.95|2514.65|2521.95|2514.65|2518.9|2511.6|37
1733517590000|2024-12-06 20:39:50|2521.9|2514.6|2521.5|2514.2|2522.35|2515.05|2518.97|2511.67|36
1733517600000|2024-12-06 20:40:00|2521.65|2514.35|2523.48|2516.18|2523.65|2516.35|2520.76|2513.46|33
1733517610000|2024-12-06 20:40:10|2523.44|2516.14|2524|2516.7|2524.5|2517.2|2523.4|2516.1|18
1733517620000|2024-12-06 20:40:20|2524.1|2516.8|2520|2512.7|2524.1|2516.8|2520|2512.7|35
1733517630000|2024-12-06 20:40:30|2520.03|2512.73|2515.95|2508.65|2521|2513.7|2515.58|2508.28|37
1733517640000|2024-12-06 20:40:40|2515.86|2508.56|2511.1|2503.8|2515.86|2508.56|2510.2|2502.9|36
1733517650000|2024-12-06 20:40:50|2511.45|2504.15|2513.95|2506.65|2514.35|2507.05|2510.65|2503.35|35
1733517660000|2024-12-06 20:41:00|2513.75|2506.45|2512.47|2505.17|2513.75|2506.45|2511.6|2504.3|30
1733517670000|2024-12-06 20:41:10|2511.95|2504.65|2511.65|2504.35|2514.45|2507.15|2511.6|2504.3|37
1733517680000|2024-12-06 20:41:20|2511.68|2504.38|2511.6|2504.3|2512.15|2504.85|2510.78|2503.48|30
1733517690000|2024-12-06 20:41:30|2511.43|2504.13|2511.35|2504.05|2511.6|2504.3|2510.18|2502.88|26
1733517700000|2024-12-06 20:41:40|2511.2|2503.9|2509.77|2502.47|2511.2|2503.9|2509.77|2502.47|27
1733517710000|2024-12-06 20:41:50|2509.05|2501.75|2506.15|2498.85|2509.05|2501.75|2506.15|2498.85|30
1733517720000|2024-12-06 20:42:00|2505.99|2498.69|2505.01|2497.71|2507.2|2499.9|2504.52|2497.22|38
1733517730000|2024-12-06 20:42:10|2505.04|2497.74|2507.21|2499.91|2508.05|2500.75|2504.8|2497.5|35
1733517740000|2024-12-06 20:42:20|2506.76|2499.46|2506.72|2499.42|2507.56|2500.26|2505.44|2498.14|38
1733517750000|2024-12-06 20:42:30|2506.63|2499.33|2505.85|2498.55|2506.63|2499.33|2505.73|2498.43|33
1733517760000|2024-12-06 20:42:40|2505.75|2498.45|2505.1|2497.8|2505.9|2498.6|2504.6|2497.3|35
1733517770000|2024-12-06 20:42:50|2504.83|2497.53|2505.1|2497.8|2505.11|2497.81|2504.75|2497.45|25
1733517780000|2024-12-06 20:43:00|2505|2497.7|2505.4|2498.1|2505.87|2498.57|2504.7|2497.4|34
1733517790000|2024-12-06 20:43:10|2505.45|2498.15|2506.85|2499.55|2507.05|2499.75|2505.45|2498.15|30
1733517800000|2024-12-06 20:43:20|2506.75|2499.45|2505.73|2498.43|2506.75|2499.45|2505.54|2498.24|9
1733517810000|2024-12-06 20:43:30|2506.18|2498.88|2508.14|2500.84|2508.14|2500.84|2505.68|2498.38|26
1733517820000|2024-12-06 20:43:40|2508.15|2500.85|2511.3|2504|2511.65|2504.35|2506.05|2498.75|35
1733517830000|2024-12-06 20:43:50|2511.49|2504.19|2513.05|2505.75|2513.45|2506.15|2509.36|2502.06|33
1733517840000|2024-12-06 20:44:00|2512.9|2505.6|2511.12|2503.82|2513.2|2505.9|2510.15|2502.85|35
1733517850000|2024-12-06 20:44:10|2511.07|2503.77|2510.65|2503.35|2512.2|2504.9|2510.65|2503.35|21
1733517860000|2024-12-06 20:44:20|2510.18|2502.88|2509.85|2502.55|2510.55|2503.25|2509.45|2502.15|18
1733517870000|2024-12-06 20:44:30|2509.8|2502.5|2508.41|2501.11|2509.93|2502.63|2508.39|2501.09|29
1733517880000|2024-12-06 20:44:40|2507.3|2500|2509.9|2502.6|2510.05|2502.75|2507.14|2499.84|30
1733517890000|2024-12-06 20:44:50|2509.95|2502.65|2509.6|2502.3|2510.4|2503.1|2509.37|2502.07|20
1733517900000|2024-12-06 20:45:00|2509.68|2502.38|2509.68|2502.38|2512.15|2504.85|2509.43|2502.13|34
1733517910000|2024-12-06 20:45:10|2509.75|2502.45|2513.9|2506.6|2514.55|2507.25|2509.2|2501.9|25
1733517920000|2024-12-06 20:45:20|2513.3|2506|2512.1|2504.8|2513.95|2506.65|2511.05|2503.75|33
1733517930000|2024-12-06 20:45:30|2512.05|2504.75|2508.9|2501.6|2512.05|2504.75|2506.95|2499.65|38
1733517940000|2024-12-06 20:45:40|2508.82|2501.52|2510.8|2503.5|2510.8|2503.5|2508.3|2501|29
1733517950000|2024-12-06 20:45:50|2511.25|2503.95|2511.17|2503.87|2513.07|2505.77|2510.58|2503.28|35
1733517960000|2024-12-06 20:46:00|2511.03|2503.73|2507.75|2500.45|2511.03|2503.73|2507.2|2499.9|33
1733517970000|2024-12-06 20:46:10|2507.15|2499.85|2508.05|2500.75|2508.05|2500.75|2504.58|2497.28|33
1733517980000|2024-12-06 20:46:20|2508.15|2500.85|2508.83|2501.53|2509.35|2502.05|2507.44|2500.14|31
1733517990000|2024-12-06 20:46:30|2508.98|2501.68|2506.62|2499.32|2508.98|2501.68|2505.55|2498.25|37
1733518000000|2024-12-06 20:46:40|2506.76|2499.46|2508.5|2501.2|2508.51|2501.21|2506.76|2499.46|27
1733518010000|2024-12-06 20:46:50|2508.15|2500.85|2512.06|2504.76|2512.12|2504.82|2508.15|2500.85|32
1733518020000|2024-12-06 20:47:00|2512.13|2504.83|2510.46|2503.16|2513.2|2505.9|2510.15|2502.85|39
1733518030000|2024-12-06 20:47:10|2510.5|2503.2|2512.01|2504.71|2513.45|2506.15|2510.5|2503.2|36
1733518040000|2024-12-06 20:47:20|2512.04|2504.74|2515.85|2508.55|2516.35|2509.05|2511.42|2504.12|34
1733518050000|2024-12-06 20:47:30|2515.35|2508.05|2512.8|2505.5|2516.1|2508.8|2512.8|2505.5|28
1733518060000|2024-12-06 20:47:40|2512.86|2505.56|2512.49|2505.19|2513.13|2505.83|2510.45|2503.15|36
1733518070000|2024-12-06 20:47:50|2512.6|2505.3|2512.8|2505.5|2513.67|2506.37|2512.47|2505.17|28
1733518080000|2024-12-06 20:48:00|2512.53|2505.23|2515.1|2507.8|2515.8|2508.5|2512.53|2505.23|24
1733518090000|2024-12-06 20:48:10|2514.86|2507.56|2516.87|2509.57|2517.15|2509.85|2514.86|2507.56|32
1733518100000|2024-12-06 20:48:20|2517|2509.7|2515.54|2508.24|2517.3|2510|2515.43|2508.13|30
1733518110000|2024-12-06 20:48:30|2515.43|2508.13|2514.25|2506.95|2515.59|2508.29|2512.5|2505.2|36
1733518120000|2024-12-06 20:48:40|2514.3|2507|2511.63|2504.33|2514.3|2507|2510.84|2503.54|32
1733518130000|2024-12-06 20:48:50|2511.6|2504.3|2508.84|2501.54|2511.69|2504.39|2508.63|2501.33|24
1733518140000|2024-12-06 20:49:00|2508.75|2501.45|2505.65|2498.35|2508.9|2501.6|2504.9|2497.6|37
1733518150000|2024-12-06 20:49:10|2505.6|2498.3|2503.73|2496.43|2505.75|2498.45|2502.45|2495.15|35
1733518160000|2024-12-06 20:49:20|2503.55|2496.25|2501.78|2494.48|2503.55|2496.25|2501.05|2493.75|36
1733518170000|2024-12-06 20:49:30|2501.88|2494.58|2502.35|2495.05|2503.83|2496.53|2501.6|2494.3|32
1733518180000|2024-12-06 20:49:40|2502.15|2494.85|2504.52|2497.22|2504.89|2497.59|2502.15|2494.85|34
1733518190000|2024-12-06 20:49:50|2504.65|2497.35|2503.95|2496.65|2506.75|2499.45|2503.95|2496.65|32
1733518200000|2024-12-06 20:50:00|2503.8|2496.5|2503.41|2496.11|2504.15|2496.85|2502.69|2495.39|34
1733518210000|2024-12-06 20:50:10|2503.15|2495.85|2501.35|2494.05|2504.05|2496.75|2498.2|2490.9|38
1733518220000|2024-12-06 20:50:20|2501.25|2493.95|2500.84|2493.54|2501.35|2494.05|2499.37|2492.07|35
1733518230000|2024-12-06 20:50:30|2500.95|2493.65|2501.2|2493.9|2501.2|2493.9|2499.45|2492.15|37
1733518240000|2024-12-06 20:50:40|2501.25|2493.95|2501|2493.7|2501.25|2493.95|2500.74|2493.44|28
1733518250000|2024-12-06 20:50:50|2501.05|2493.75|2502.95|2495.65|2503.05|2495.75|2501.05|2493.75|13
1733518260000|2024-12-06 20:51:00|2502.8|2495.5|2501.85|2494.55|2502.82|2495.52|2500.98|2493.68|36
1733518270000|2024-12-06 20:51:10|2501.75|2494.45|2507.4|2500.1|2507.96|2500.66|2501.05|2493.75|37
1733518280000|2024-12-06 20:51:20|2507.3|2500|2507|2499.7|2508.6|2501.3|2505.65|2498.35|36
1733518290000|2024-12-06 20:51:30|2506.85|2499.55|2502.69|2495.39|2506.85|2499.55|2500.9|2493.6|30
1733518300000|2024-12-06 20:51:40|2502.57|2495.27|2503.47|2496.17|2503.47|2496.17|2501.4|2494.1|34
1733518310000|2024-12-06 20:51:50|2503.19|2495.89|2504.75|2497.45|2507.1|2499.8|2503.19|2495.89|32
1733518320000|2024-12-06 20:52:00|2504.15|2496.85|2504.1|2496.8|2505.05|2497.75|2503.72|2496.42|31
1733518330000|2024-12-06 20:52:10|2503.75|2496.45|2503.73|2496.43|2504.28|2496.98|2503.51|2496.21|19
1733518340000|2024-12-06 20:52:20|2503.69|2496.39|2504.1|2496.8|2504.9|2497.6|2503.69|2496.39|33
1733518350000|2024-12-06 20:52:30|2503.93|2496.63|2508.25|2500.95|2508.25|2500.95|2503.85|2496.55|30
1733518360000|2024-12-06 20:52:40|2507.86|2500.56|2506.3|2499|2508|2500.7|2505.69|2498.39|34
1733518370000|2024-12-06 20:52:50|2506.65|2499.35|2506.17|2498.87|2507.2|2499.9|2505.57|2498.27|32
1733518380000|2024-12-06 20:53:00|2506.35|2499.05|2504.47|2497.17|2507.05|2499.75|2503.13|2495.83|35
1733518390000|2024-12-06 20:53:10|2504.58|2497.28|2505.6|2498.3|2506|2498.7|2504.25|2496.95|32
1733518400000|2024-12-06 20:53:20|2505.42|2498.12|2503.54|2496.24|2505.55|2498.25|2503.3|2496|34
1733518410000|2024-12-06 20:53:30|2503.52|2496.22|2507.6|2500.3|2508.2|2500.9|2503.52|2496.22|32
1733518420000|2024-12-06 20:53:40|2507.55|2500.25|2508.29|2500.99|2510.7|2503.4|2507.55|2500.25|31
1733518430000|2024-12-06 20:53:50|2508.2|2500.9|2508.95|2501.65|2509.75|2502.45|2508.2|2500.9|34
1733518440000|2024-12-06 20:54:00|2508.76|2501.46|2508.15|2500.85|2509.43|2502.13|2507.05|2499.75|35
1733518450000|2024-12-06 20:54:10|2507.98|2500.68|2507.25|2499.95|2508.5|2501.2|2507.15|2499.85|28
1733518460000|2024-12-06 20:54:20|2507.3|2500|2511.89|2504.59|2511.89|2504.59|2507.15|2499.85|26
1733518470000|2024-12-06 20:54:30|2511.95|2504.65|2511.25|2503.95|2513|2505.7|2510.71|2503.41|32
1733518480000|2024-12-06 20:54:40|2511.33|2504.03|2511.35|2504.05|2512.01|2504.71|2510.23|2502.93|27
1733518490000|2024-12-06 20:54:50|2511.68|2504.38|2509.96|2502.66|2511.73|2504.43|2509.18|2501.88|27
1733518500000|2024-12-06 20:55:00|2510.4|2503.1|2510.55|2503.25|2510.8|2503.5|2510.18|2502.88|19
1733518510000|2024-12-06 20:55:10|2510.35|2503.05|2508.35|2501.05|2510.5|2503.2|2507.4|2500.1|29
1733518520000|2024-12-06 20:55:20|2508.2|2500.9|2511.19|2503.89|2511.24|2503.94|2508.2|2500.9|21
1733518530000|2024-12-06 20:55:30|2510.93|2503.63|2510.85|2503.55|2511.6|2504.3|2510.68|2503.38|22
1733518540000|2024-12-06 20:55:40|2510.6|2503.3|2513.15|2505.85|2514.7|2507.4|2510.32|2503.02|26
1733518550000|2024-12-06 20:55:50|2513.1|2505.8|2514.28|2506.98|2514.9|2507.6|2512.75|2505.45|28
1733518560000|2024-12-06 20:56:00|2514.45|2507.15|2513.18|2505.88|2514.74|2507.44|2513.18|2505.88|30
1733518570000|2024-12-06 20:56:10|2513.13|2505.83|2513.63|2506.33|2514.18|2506.88|2512.83|2505.53|21
1733518580000|2024-12-06 20:56:20|2514.5|2507.2|2515.98|2508.68|2516.15|2508.85|2514.43|2507.13|24
1733518590000|2024-12-06 20:56:30|2515.85|2508.55|2517.3|2510|2518.75|2511.45|2515.7|2508.4|32
1733518600000|2024-12-06 20:56:40|2517.2|2509.9|2514.86|2507.56|2517.2|2509.9|2514.23|2506.93|28
1733518610000|2024-12-06 20:56:50|2515.3|2508|2513.64|2506.34|2516|2508.7|2512.55|2505.25|21
1733518620000|2024-12-06 20:57:00|2513.89|2506.59|2515.19|2507.89|2515.19|2507.89|2513.55|2506.25|22
1733518630000|2024-12-06 20:57:10|2515.35|2508.05|2516.82|2509.52|2516.82|2509.52|2515.27|2507.97|21
1733518640000|2024-12-06 20:57:20|2516.77|2509.47|2516.95|2509.65|2517.3|2510|2515.55|2508.25|27
1733518650000|2024-12-06 20:57:30|2517.3|2510|2515.15|2507.85|2518.85|2511.55|2515.15|2507.85|28
1733518660000|2024-12-06 20:57:40|2514.65|2507.35|2516.6|2509.3|2517.05|2509.75|2513.85|2506.55|28
1733518670000|2024-12-06 20:57:50|2516.47|2509.17|2515.35|2508.05|2516.65|2509.35|2513.4|2506.1|33
1733518680000|2024-12-06 20:58:00|2515.14|2507.84|2516.45|2509.15|2518.2|2510.9|2515.14|2507.84|37
1733518690000|2024-12-06 20:58:10|2516.35|2509.05|2517.28|2509.98|2518.85|2511.55|2516.13|2508.83|35
1733518700000|2024-12-06 20:58:20|2517.23|2509.93|2518|2510.7|2518.25|2510.95|2516.49|2509.19|37
1733518710000|2024-12-06 20:58:30|2518.05|2510.75|2520.57|2513.27|2521.11|2513.81|2517.7|2510.4|38
1733518720000|2024-12-06 20:58:40|2520.84|2513.54|2520.15|2512.85|2521.25|2513.95|2520.1|2512.8|30
1733518730000|2024-12-06 20:58:50|2520.35|2513.05|2521.4|2514.1|2521.9|2514.6|2519.15|2511.85|26
1733518740000|2024-12-06 20:59:00|2521.22|2513.92|2527.69|2520.39|2527.69|2520.39|2520.98|2513.68|35
1733518750000|2024-12-06 20:59:10|2527.65|2520.35|2527.18|2519.88|2529.35|2522.05|2526.77|2519.47|31
1733518760000|2024-12-06 20:59:20|2527.28|2519.98|2524.4|2517.1|2527.5|2520.2|2523|2515.7|32
1733518770000|2024-12-06 20:59:30|2524.35|2517.05|2522.8|2515.5|2525.7|2518.4|2521.5|2514.2|37
1733518780000|2024-12-06 20:59:40|2522.75|2515.45|2522.05|2514.75|2522.95|2515.65|2520.7|2513.4|30
1733518790000|2024-12-06 20:59:50|2521.78|2514.48|2522|2514.7|2522.35|2515.05|2521|2513.7|32
1733518800000|2024-12-06 21:00:00|2521.97|2514.67|2522.35|2515.05|2524.5|2517.2|2521.4|2514.1|36
1733518810000|2024-12-06 21:00:10|2522.45|2515.15|2522.92|2515.62|2523.75|2516.45|2521.5|2514.2|29
1733518820000|2024-12-06 21:00:20|2523.1|2515.8|2523.85|2516.55|2524.9|2517.6|2521.5|2514.2|36
1733518830000|2024-12-06 21:00:30|2523.9|2516.6|2522.05|2514.75|2525.1|2517.8|2520.15|2512.85|36
1733518840000|2024-12-06 21:00:40|2521.94|2514.64|2519.65|2512.35|2521.94|2514.64|2519.45|2512.15|31
1733518850000|2024-12-06 21:00:50|2519.49|2512.19|2518.7|2511.4|2519.49|2512.19|2517.77|2510.47|20
1733518860000|2024-12-06 21:01:00|2518.65|2511.35|2514.85|2507.55|2518.65|2511.35|2514.05|2506.75|35
1733518870000|2024-12-06 21:01:10|2516.14|2508.84|2516.78|2509.48|2516.78|2509.48|2514.75|2507.45|34
1733518880000|2024-12-06 21:01:20|2516.85|2509.55|2520.25|2512.95|2520.25|2512.95|2516.2|2508.9|35
1733518890000|2024-12-06 21:01:30|2520.4|2513.1|2518.8|2511.5|2520.4|2513.1|2518.8|2511.5|22
1733518900000|2024-12-06 21:01:40|2518.15|2510.85|2516.8|2509.5|2518.95|2511.65|2515.31|2508.01|32
1733518910000|2024-12-06 21:01:50|2516.63|2509.33|2515.6|2508.3|2516.63|2509.33|2514.15|2506.85|37
1733518920000|2024-12-06 21:02:00|2515.55|2508.25|2514.95|2507.65|2515.55|2508.25|2514.66|2507.36|31
1733518930000|2024-12-06 21:02:10|2514.85|2507.55|2520.55|2513.25|2520.75|2513.45|2514.85|2507.55|22
1733518940000|2024-12-06 21:02:20|2520.38|2513.08|2526.86|2519.56|2526.9|2519.6|2520.38|2513.08|36
1733518950000|2024-12-06 21:02:30|2526.7|2519.4|2527.9|2520.6|2530.25|2522.95|2526.64|2519.34|34
1733518960000|2024-12-06 21:02:40|2527.7|2520.4|2529.4|2522.1|2530.55|2523.25|2527.7|2520.4|33
1733518970000|2024-12-06 21:02:50|2529.24|2521.94|2530.65|2523.35|2531.95|2524.65|2529.24|2521.94|32
1733518980000|2024-12-06 21:03:00|2530.61|2523.31|2528.75|2521.45|2530.7|2523.4|2528.5|2521.2|30
1733518990000|2024-12-06 21:03:10|2528.63|2521.33|2527.28|2519.98|2529.9|2522.6|2527.28|2519.98|28
1733519000000|2024-12-06 21:03:20|2527.35|2520.05|2526.99|2519.69|2527.84|2520.54|2526.99|2519.69|25
1733519010000|2024-12-06 21:03:30|2527.14|2519.84|2526.8|2519.5|2527.72|2520.42|2526.79|2519.49|28
1733519020000|2024-12-06 21:03:40|2526.81|2519.51|2526.55|2519.25|2526.95|2519.65|2526.38|2519.08|25
1733519030000|2024-12-06 21:03:50|2526.38|2519.08|2525.62|2518.32|2526.38|2519.08|2523.72|2516.42|34
1733519040000|2024-12-06 21:04:00|2525.39|2518.09|2521.78|2514.48|2525.39|2518.09|2521.67|2514.37|35
1733519050000|2024-12-06 21:04:10|2521.79|2514.49|2524.38|2517.08|2526.75|2519.45|2521.79|2514.49|38
1733519060000|2024-12-06 21:04:20|2524.37|2517.07|2527.22|2519.92|2527.73|2520.43|2524.37|2517.07|36
1733519070000|2024-12-06 21:04:30|2527.23|2519.93|2527.83|2520.53|2527.83|2520.53|2526.39|2519.09|32
1733519080000|2024-12-06 21:04:40|2527.88|2520.58|2525.88|2518.58|2529.38|2522.08|2525.84|2518.54|35
1733519090000|2024-12-06 21:04:50|2525.61|2518.31|2523.17|2515.87|2525.61|2518.31|2523.13|2515.83|35
1733519100000|2024-12-06 21:05:00|2523.13|2515.83|2520.79|2513.49|2523.13|2515.83|2520.58|2513.28|34
1733519110000|2024-12-06 21:05:10|2520.76|2513.46|2516.92|2509.62|2520.76|2513.46|2516.92|2509.62|34
1733519120000|2024-12-06 21:05:20|2516.93|2509.63|2515.04|2507.74|2517.14|2509.84|2514.95|2507.65|37
1733519130000|2024-12-06 21:05:30|2514.95|2507.65|2517.45|2510.15|2517.87|2510.57|2514.95|2507.65|37
1733519140000|2024-12-06 21:05:40|2517.46|2510.16|2517.39|2510.09|2518.72|2511.42|2516.86|2509.56|37
1733519150000|2024-12-06 21:05:50|2517.37|2510.07|2516.52|2509.22|2517.49|2510.19|2515.61|2508.31|38
1733519160000|2024-12-06 21:06:00|2516.55|2509.25|2519.8|2512.5|2519.86|2512.56|2516.34|2509.04|40
1733519170000|2024-12-06 21:06:10|2519.79|2512.49|2517.05|2509.75|2519.79|2512.68|2516.08|2508.78|32
1733519180000|2024-12-06 21:06:20|2517.2|2509.9|2519.8|2512.5|2520.21|2512.91|2517.2|2509.9|36
1733519190000|2024-12-06 21:06:30|2519.81|2512.51|2517.96|2510.66|2520.3|2513|2517.96|2510.66|39
1733519200000|2024-12-06 21:06:40|2518.33|2511.03|2519.71|2512.41|2520.87|2513.57|2518.33|2511.03|38
1733519210000|2024-12-06 21:06:50|2519.75|2512.45|2520.02|2512.72|2520.02|2512.72|2518.58|2511.28|31
1733519220000|2024-12-06 21:07:00|2519.98|2512.68|2521.06|2513.76|2521.92|2514.62|2518.56|2511.26|35
1733519230000|2024-12-06 21:07:10|2521.47|2514.17|2519.81|2512.51|2521.73|2514.43|2519.81|2512.51|32
1733519240000|2024-12-06 21:07:20|2520.01|2512.71|2523.34|2516.04|2523.34|2516.04|2520.01|2512.71|37
1733519250000|2024-12-06 21:07:30|2523.36|2516.06|2527.03|2519.73|2527.81|2520.51|2523.36|2516.06|40
1733519260000|2024-12-06 21:07:40|2527.05|2519.75|2525.63|2518.33|2527.06|2519.76|2524.75|2517.45|33
1733519270000|2024-12-06 21:07:50|2525.57|2518.27|2526.68|2519.38|2526.77|2519.47|2524.9|2517.6|35
1733519280000|2024-12-06 21:08:00|2526.79|2519.49|2527.41|2520.11|2528.38|2521.08|2526.79|2519.49|35
1733519290000|2024-12-06 21:08:10|2527.36|2520.06|2531.65|2524.35|2531.78|2524.48|2526.4|2519.1|35
1733519300000|2024-12-06 21:08:20|2532.03|2524.73|2532.57|2525.27|2534.16|2526.86|2531.99|2524.69|37
1733519310000|2024-12-06 21:08:30|2532.94|2525.64|2534.62|2527.32|2534.99|2527.69|2532.1|2524.8|31
1733519320000|2024-12-06 21:08:40|2534.52|2527.22|2538.25|2530.95|2539.27|2531.97|2534.52|2527.22|38
1733519330000|2024-12-06 21:08:50|2538.09|2530.79|2536.15|2528.85|2538.45|2531.15|2535.73|2528.43|32
1733519340000|2024-12-06 21:09:00|2536.28|2528.98|2540.34|2533.04|2540.34|2533.04|2536.18|2528.88|38
1733519350000|2024-12-06 21:09:10|2540.39|2533.09|2534.91|2527.61|2540.78|2533.48|2534.84|2527.54|36
1733519360000|2024-12-06 21:09:20|2535.21|2527.91|2536.84|2529.54|2537.17|2529.87|2535.21|2527.91|32
1733519370000|2024-12-06 21:09:30|2537.07|2529.77|2533.34|2526.04|2537.57|2530.27|2533.32|2526.02|32
1733519380000|2024-12-06 21:09:40|2533.23|2525.93|2531.55|2524.25|2533.23|2525.93|2531.55|2524.25|26
1733519390000|2024-12-06 21:09:50|2531.49|2524.19|2533.09|2525.79|2533.27|2525.97|2531.18|2523.88|26
1733519400000|2024-12-06 21:10:00|2532.89|2525.59|2535.92|2528.62|2535.92|2528.62|2532.12|2524.82|40
1733519410000|2024-12-06 21:10:10|2535.96|2528.66|2535.1|2527.8|2536.33|2529.03|2534.03|2526.73|37
1733519420000|2024-12-06 21:10:20|2535.11|2527.81|2535.18|2527.88|2535.48|2528.18|2533.63|2526.33|33
1733519430000|2024-12-06 21:10:30|2535.28|2527.98|2536.25|2528.95|2536.44|2529.14|2534.97|2527.67|34
1733519440000|2024-12-06 21:10:40|2536.09|2528.79|2533.23|2525.93|2536.3|2529|2531.51|2524.21|38
1733519450000|2024-12-06 21:10:50|2533.22|2525.92|2533.84|2526.54|2533.98|2526.68|2532.85|2525.55|35
1733519460000|2024-12-06 21:11:00|2533.83|2526.53|2536.42|2529.12|2537.04|2529.74|2533.62|2526.32|37
1733519470000|2024-12-06 21:11:10|2536.46|2529.16|2536.76|2529.46|2537.26|2529.96|2535.05|2527.75|34
1733519480000|2024-12-06 21:11:20|2536.75|2529.45|2535.39|2528.09|2538.25|2530.95|2535.35|2528.05|37
1733519490000|2024-12-06 21:11:30|2535.46|2528.16|2537.31|2530.01|2537.55|2530.25|2535.46|2528.16|33
1733519500000|2024-12-06 21:11:40|2537.17|2529.87|2536.6|2529.3|2537.98|2530.68|2536.6|2529.3|30
1733519510000|2024-12-06 21:11:50|2536.83|2529.53|2534.42|2527.12|2537.04|2529.74|2534.36|2527.06|33
1733519520000|2024-12-06 21:12:00|2534.46|2527.16|2536.67|2529.37|2536.87|2529.57|2534.41|2527.11|33
1733519530000|2024-12-06 21:12:10|2536.62|2529.32|2537.55|2530.25|2538.86|2531.56|2536.62|2529.32|32
1733519540000|2024-12-06 21:12:20|2537.59|2530.29|2539.1|2531.8|2539.33|2532.03|2537.16|2529.86|31
1733519550000|2024-12-06 21:12:30|2539.04|2531.74|2540.78|2533.48|2541.62|2534.32|2539.01|2531.71|36
1733519560000|2024-12-06 21:12:40|2540.81|2533.51|2538.59|2531.29|2541.47|2534.17|2537.73|2530.43|34
1733519570000|2024-12-06 21:12:50|2538.61|2531.31|2538.5|2531.2|2538.61|2531.31|2538.32|2531.02|25
1733519580000|2024-12-06 21:13:00|2538.33|2531.03|2539.17|2531.87|2539.8|2532.5|2538.18|2530.88|35
1733519590000|2024-12-06 21:13:10|2539.06|2531.76|2535.63|2528.33|2539.06|2531.76|2535.35|2528.05|34
1733519600000|2024-12-06 21:13:20|2535.59|2528.29|2535.26|2527.96|2535.76|2528.46|2535.26|2527.96|31
1733519610000|2024-12-06 21:13:30|2535.27|2527.97|2531.97|2524.67|2535.32|2528.02|2531.38|2524.08|34
1733519620000|2024-12-06 21:13:40|2531.96|2524.66|2533.39|2526.09|2533.39|2526.09|2531.32|2524.02|29
1733519630000|2024-12-06 21:13:50|2533.06|2525.76|2532.61|2525.31|2533.82|2526.52|2532.45|2525.15|35
1733519640000|2024-12-06 21:14:00|2532.62|2525.32|2530.58|2523.28|2532.62|2525.32|2530.58|2523.28|30
1733519650000|2024-12-06 21:14:10|2530.6|2523.3|2529.47|2522.17|2530.6|2523.3|2529.43|2522.13|31
1733519660000|2024-12-06 21:14:20|2529.44|2522.14|2531.27|2523.97|2531.62|2524.32|2529.34|2522.04|27
1733519670000|2024-12-06 21:14:30|2531.4|2524.1|2530.6|2523.3|2531.4|2524.1|2530.36|2523.06|29
1733519680000|2024-12-06 21:14:40|2530.56|2523.26|2529.12|2521.82|2530.56|2523.26|2528.96|2521.66|35
1733519690000|2024-12-06 21:14:50|2528.94|2521.64|2528.38|2521.08|2529.03|2521.73|2527.69|2520.39|39
1733519700000|2024-12-06 21:15:00|2528.33|2521.03|2529.12|2521.82|2530.19|2522.89|2527.14|2519.84|35
1733519710000|2024-12-06 21:15:10|2529.2|2521.9|2529.32|2522.02|2531.06|2523.76|2529.11|2521.81|35
1733519720000|2024-12-06 21:15:20|2529.12|2521.82|2528.89|2521.59|2529.14|2521.84|2527.93|2520.63|35
1733519730000|2024-12-06 21:15:30|2528.96|2521.66|2527.03|2519.73|2528.96|2521.66|2527.03|2519.73|36
1733519740000|2024-12-06 21:15:40|2527.15|2519.85|2526.09|2518.79|2527.59|2520.29|2526.09|2518.79|29
1733519750000|2024-12-06 21:15:50|2526.16|2518.86|2527.22|2519.92|2527.88|2520.58|2525.91|2518.61|36
1733519760000|2024-12-06 21:16:00|2527.26|2519.96|2527.96|2520.66|2528.32|2521.02|2527.1|2519.8|33
1733519770000|2024-12-06 21:16:10|2528.32|2521.02|2527.93|2520.63|2529.28|2521.98|2527.92|2520.62|26
1733519780000|2024-12-06 21:16:20|2527.8|2520.5|2531.29|2523.99|2531.29|2523.99|2527.41|2520.11|37
1733519790000|2024-12-06 21:16:30|2531.01|2523.71|2531.16|2523.86|2531.48|2524.18|2529.52|2522.22|33
1733519800000|2024-12-06 21:16:40|2530.91|2523.61|2530.1|2522.8|2531.25|2523.95|2529.38|2522.08|35
1733519810000|2024-12-06 21:16:50|2529.88|2522.58|2530.05|2522.75|2530.21|2522.91|2529.3|2522|37
1733519820000|2024-12-06 21:17:00|2530.06|2522.76|2531.11|2523.81|2532.4|2525.1|2529.4|2522.1|35
1733519830000|2024-12-06 21:17:10|2531.19|2523.89|2530.75|2523.45|2531.7|2524.4|2530.12|2522.82|35
1733519840000|2024-12-06 21:17:20|2530.29|2522.99|2529.98|2522.68|2531.19|2523.89|2527.92|2520.62|35
1733519850000|2024-12-06 21:17:30|2529.99|2522.69|2529.51|2522.21|2530.09|2522.79|2528.72|2521.42|29
1733519860000|2024-12-06 21:17:40|2529.53|2522.23|2530.61|2523.31|2531.35|2524.05|2529.48|2522.18|31
1733519870000|2024-12-06 21:17:50|2530.51|2523.21|2530.48|2523.18|2530.65|2523.35|2530.26|2522.96|39
1733519880000|2024-12-06 21:18:00|2530.46|2523.16|2527.71|2520.41|2530.53|2523.23|2527.63|2520.33|33
1733519890000|2024-12-06 21:18:10|2527.72|2520.42|2526.46|2519.16|2527.72|2520.42|2523.93|2516.63|37
1733519900000|2024-12-06 21:18:20|2526.33|2519.03|2525.25|2517.95|2526.33|2519.03|2525.25|2517.95|33
1733519910000|2024-12-06 21:18:30|2525.06|2517.76|2530.45|2523.15|2530.45|2523.15|2525.06|2517.76|36
1733519920000|2024-12-06 21:18:40|2530.56|2523.26|2527.69|2520.39|2530.56|2523.26|2527.18|2519.88|39
1733519930000|2024-12-06 21:18:50|2527.62|2520.32|2529.45|2522.15|2529.45|2522.15|2526.62|2519.32|35
1733519940000|2024-12-06 21:19:00|2529.36|2522.06|2527.76|2520.46|2529.41|2522.11|2527.43|2520.13|36
1733519950000|2024-12-06 21:19:10|2527.58|2520.28|2527.26|2519.96|2527.99|2520.69|2527.26|2519.96|34
1733519960000|2024-12-06 21:19:20|2527.19|2519.89|2527.71|2520.41|2528.18|2520.88|2527.04|2519.74|30
1733519970000|2024-12-06 21:19:30|2527.7|2520.4|2526.54|2519.24|2527.74|2520.44|2526.54|2519.24|18
1733519980000|2024-12-06 21:19:40|2526.67|2519.37|2523.56|2516.26|2526.67|2519.37|2523.54|2516.24|32
1733519990000|2024-12-06 21:19:50|2523.58|2516.28|2523.7|2516.4|2524.7|2517.4|2523.58|2516.28|37
1733520000000|2024-12-06 21:20:00|2523.67|2516.37|2525.99|2518.69|2525.99|2518.69|2523.67|2516.37|36
1733520010000|2024-12-06 21:20:10|2526.06|2518.76|2525.23|2517.93|2526.6|2519.3|2525.23|2517.93|32
1733520020000|2024-12-06 21:20:20|2524.89|2517.59|2525.22|2517.92|2526.26|2518.96|2524.89|2517.59|38
1733520030000|2024-12-06 21:20:30|2525.71|2518.41|2524.18|2516.88|2525.74|2518.44|2524.1|2516.8|33
1733520040000|2024-12-06 21:20:40|2524.09|2516.79|2522.83|2515.53|2524.09|2516.79|2522.48|2515.18|36
1733520050000|2024-12-06 21:20:50|2522.87|2515.57|2521.04|2513.74|2522.88|2515.58|2521|2513.7|29
1733520060000|2024-12-06 21:21:00|2521.03|2513.73|2521.6|2514.3|2521.6|2514.3|2519.94|2512.64|33
1733520070000|2024-12-06 21:21:10|2521.53|2514.23|2520.57|2513.27|2521.77|2514.47|2520.3|2513|31
1733520080000|2024-12-06 21:21:20|2520.58|2513.28|2521.21|2513.91|2521.42|2514.12|2520.58|2513.28|27
1733520090000|2024-12-06 21:21:30|2521.2|2513.9|2520.88|2513.58|2521.92|2514.62|2520.78|2513.48|32
1733520100000|2024-12-06 21:21:40|2520.76|2513.46|2519.77|2512.47|2520.76|2513.46|2519.58|2512.28|29
1733520110000|2024-12-06 21:21:50|2519.64|2512.34|2519.37|2512.07|2520.05|2512.75|2518.42|2511.12|30
1733520120000|2024-12-06 21:22:00|2519.3|2512|2520.42|2513.12|2520.42|2513.12|2518.59|2511.29|36
1733520130000|2024-12-06 21:22:10|2520.16|2512.86|2522.18|2514.88|2522.22|2514.92|2520.16|2512.86|36
1733520140000|2024-12-06 21:22:20|2521.92|2514.62|2521.21|2513.91|2521.92|2514.62|2520.03|2512.73|31
1733520150000|2024-12-06 21:22:30|2521.45|2514.15|2521.24|2513.94|2522.42|2515.12|2520.6|2513.3|40
1733520160000|2024-12-06 21:22:40|2521.25|2513.95|2520.34|2513.04|2521.35|2514.05|2520.06|2512.76|35
1733520170000|2024-12-06 21:22:50|2520.31|2513.01|2521.3|2514|2521.48|2514.18|2520.24|2512.94|29
1733520180000|2024-12-06 21:23:00|2521.28|2513.98|2522.33|2515.03|2522.33|2515.03|2521.14|2513.84|34
1733520190000|2024-12-06 21:23:10|2522.11|2514.81|2520.85|2513.55|2522.11|2514.81|2520.71|2513.41|27
1733520200000|2024-12-06 21:23:20|2520.77|2513.47|2519.99|2512.69|2521.04|2513.74|2519.99|2512.69|25
1733520210000|2024-12-06 21:23:30|2520.07|2512.77|2519.56|2512.26|2520.07|2512.77|2519.35|2512.05|31
1733520220000|2024-12-06 21:23:40|2519.54|2512.24|2518.4|2511.1|2519.54|2512.24|2518.33|2511.03|34
1733520230000|2024-12-06 21:23:50|2518.44|2511.14|2518.4|2511.1|2519.68|2512.38|2518.32|2511.02|33
1733520240000|2024-12-06 21:24:00|2518.28|2510.98|2519.36|2512.06|2519.71|2512.41|2518.28|2510.98|31
1733520250000|2024-12-06 21:24:10|2519.39|2512.09|2521.04|2513.74|2521.25|2513.95|2519.39|2512.09|33
1733520260000|2024-12-06 21:24:20|2520.34|2513.04|2519.31|2512.01|2520.89|2513.59|2518.17|2510.87|33
1733520270000|2024-12-06 21:24:30|2519.29|2511.99|2520.22|2512.92|2520.22|2512.92|2519.29|2511.99|25
1733520280000|2024-12-06 21:24:40|2519.93|2512.63|2520.79|2513.49|2520.79|2513.49|2519.45|2512.15|33
1733520290000|2024-12-06 21:24:50|2520.75|2513.45|2521.01|2513.71|2521.01|2513.71|2520.23|2512.93|26
1733520300000|2024-12-06 21:25:00|2520.99|2513.69|2522.07|2514.77|2522.41|2515.11|2520.99|2513.69|24
1733520310000|2024-12-06 21:25:10|2522.14|2514.84|2521.79|2514.49|2522.99|2515.69|2521.27|2513.97|23
1733520320000|2024-12-06 21:25:20|2521.82|2514.52|2521.82|2514.52|2522.6|2515.3|2521.82|2514.52|33
1733520330000|2024-12-06 21:25:30|2522.02|2514.72|2522.1|2514.8|2522.27|2514.97|2521.81|2514.51|24
1733520340000|2024-12-06 21:25:40|2522.25|2514.95|2520.47|2513.17|2522.31|2515.01|2520.47|2513.17|28
1733520350000|2024-12-06 21:25:50|2520.48|2513.18|2522.21|2514.91|2523.13|2515.83|2519.88|2512.58|37
1733520360000|2024-12-06 21:26:00|2522.23|2514.93|2521.61|2514.31|2522.36|2515.06|2521.19|2513.89|32
1733520370000|2024-12-06 21:26:10|2521.74|2514.44|2524.33|2517.03|2524.33|2517.03|2521.74|2514.44|37
1733520380000|2024-12-06 21:26:20|2524.99|2517.69|2526.34|2519.04|2526.51|2519.21|2524.86|2517.56|30
1733520390000|2024-12-06 21:26:30|2526.35|2519.05|2526.67|2519.37|2526.67|2519.37|2525.06|2517.76|34
1733520400000|2024-12-06 21:26:40|2526.74|2519.44|2526.81|2519.51|2527.62|2520.32|2525|2517.7|39
1733520410000|2024-12-06 21:26:50|2526.8|2519.5|2525.97|2518.67|2526.94|2519.64|2524.9|2517.6|28
1733520420000|2024-12-06 21:27:00|2525.9|2518.6|2527.11|2519.81|2527.31|2520.01|2525.86|2518.56|29
1733520430000|2024-12-06 21:27:10|2527.09|2519.79|2528.37|2521.07|2528.42|2521.12|2527.09|2519.79|31
1733520440000|2024-12-06 21:27:20|2528.43|2521.13|2531.74|2524.44|2531.76|2524.46|2528.37|2521.07|30
1733520450000|2024-12-06 21:27:30|2531.82|2524.52|2532.96|2525.66|2533.03|2525.73|2531.8|2524.5|31
1733520460000|2024-12-06 21:27:40|2533.05|2525.75|2531.62|2524.32|2534.04|2526.74|2531.62|2524.32|24
1733520470000|2024-12-06 21:27:50|2531.67|2524.37|2531.23|2523.93|2532.05|2524.75|2531.23|2523.93|26
1733520480000|2024-12-06 21:28:00|2531.36|2524.06|2532.02|2524.72|2532.64|2525.34|2531.36|2524.06|29
1733520490000|2024-12-06 21:28:10|2532.6|2525.3|2531.76|2524.46|2533.44|2526.14|2531.76|2524.46|30
1733520500000|2024-12-06 21:28:20|2531.88|2524.58|2528.45|2521.15|2532.39|2525.09|2528.38|2521.08|36
1733520510000|2024-12-06 21:28:30|2528.62|2521.32|2528.96|2521.66|2528.99|2521.69|2527.76|2520.46|32
1733520520000|2024-12-06 21:28:40|2528.68|2521.38|2528.15|2520.85|2529.29|2521.99|2528.15|2520.85|28
1733520530000|2024-12-06 21:28:50|2528.23|2520.93|2529.32|2522.02|2529.32|2522.02|2527.93|2520.63|34
1733520540000|2024-12-06 21:29:00|2529.35|2522.05|2530.92|2523.62|2530.92|2523.62|2529.35|2522.05|31
1733520550000|2024-12-06 21:29:10|2530.78|2523.48|2529.86|2522.56|2530.92|2523.62|2529.52|2522.22|36
1733520560000|2024-12-06 21:29:20|2529.34|2522.04|2527|2519.7|2529.64|2522.34|2527|2519.7|35
1733520570000|2024-12-06 21:29:30|2526.6|2519.3|2529.12|2521.82|2529.12|2521.82|2526.6|2519.3|38
1733520580000|2024-12-06 21:29:40|2529.11|2521.81|2529.3|2522|2529.43|2522.13|2528.27|2520.97|31
1733520590000|2024-12-06 21:29:50|2529.29|2521.99|2531.46|2524.16|2531.51|2524.21|2528.98|2521.68|36
1733520600000|2024-12-06 21:30:00|2531.65|2524.35|2532.47|2525.17|2532.47|2525.17|2531.62|2524.32|28
1733520610000|2024-12-06 21:30:10|2532.41|2525.11|2531.36|2524.06|2532.54|2525.24|2530.61|2523.31|24
1733520620000|2024-12-06 21:30:20|2531.47|2524.17|2531.83|2524.53|2531.98|2524.68|2531.47|2524.17|30
1733520630000|2024-12-06 21:30:30|2531.71|2524.41|2533.64|2526.34|2534.18|2526.88|2531.71|2524.41|30
1733520640000|2024-12-06 21:30:40|2533.72|2526.42|2531.49|2524.19|2533.88|2526.58|2531.48|2524.18|31
1733520650000|2024-12-06 21:30:50|2531.42|2524.12|2529.6|2522.3|2531.42|2524.12|2527.8|2520.5|36
1733520660000|2024-12-06 21:31:00|2528.78|2521.48|2530.81|2523.51|2530.81|2523.51|2527.28|2519.98|37
1733520670000|2024-12-06 21:31:10|2530.75|2523.45|2532.56|2525.26|2532.74|2525.44|2530.65|2523.35|36
1733520680000|2024-12-06 21:31:20|2532.64|2525.34|2530.11|2522.81|2532.64|2525.34|2529.43|2522.13|37
1733520690000|2024-12-06 21:31:30|2529.86|2522.56|2531.6|2524.3|2533.26|2525.96|2529.86|2522.56|36
1733520700000|2024-12-06 21:31:40|2531.7|2524.4|2532.35|2525.05|2532.75|2525.45|2531.16|2523.86|35
1733520710000|2024-12-06 21:31:50|2532.2|2524.9|2531.76|2524.46|2533.03|2525.73|2530.73|2523.43|34
1733520720000|2024-12-06 21:32:00|2531.67|2524.37|2533.92|2526.62|2533.92|2526.62|2531.67|2524.37|36
1733520730000|2024-12-06 21:32:10|2533.82|2526.52|2531.29|2523.99|2533.89|2526.59|2531.29|2523.99|35
1733520740000|2024-12-06 21:32:20|2531.36|2524.06|2530.45|2523.15|2531.86|2524.56|2530.45|2523.15|36
1733520750000|2024-12-06 21:32:30|2530.67|2523.37|2529.48|2522.18|2531.92|2524.62|2529.48|2522.18|38
1733520760000|2024-12-06 21:32:40|2529.38|2522.08|2528.82|2521.52|2530.42|2523.12|2528.63|2521.33|32
1733520770000|2024-12-06 21:32:50|2528.62|2521.32|2529.64|2522.34|2529.66|2522.36|2528.62|2521.32|32
1733520780000|2024-12-06 21:33:00|2529.62|2522.32|2528.63|2521.33|2529.73|2522.43|2528.42|2521.12|29
1733520790000|2024-12-06 21:33:10|2528.52|2521.22|2529.5|2522.2|2529.5|2522.2|2528.52|2521.22|34
1733520800000|2024-12-06 21:33:20|2529.51|2522.21|2530.29|2522.99|2530.72|2523.42|2529.4|2522.1|37
1733520810000|2024-12-06 21:33:30|2530.34|2523.04|2531.32|2524.02|2532.77|2525.47|2530.34|2523.04|34
1733520820000|2024-12-06 21:33:40|2531.3|2524|2531.34|2524.04|2532.62|2525.32|2531.3|2524|35
1733520830000|2024-12-06 21:33:50|2531.28|2523.98|2530.5|2523.2|2531.28|2523.98|2529.81|2522.51|35
1733520840000|2024-12-06 21:34:00|2530.41|2523.11|2529.87|2522.57|2530.58|2523.28|2528.59|2521.29|38
1733520850000|2024-12-06 21:34:10|2529.85|2522.55|2530.36|2523.06|2531.07|2523.77|2529.78|2522.48|36
1733520860000|2024-12-06 21:34:20|2530.56|2523.26|2529.93|2522.63|2530.91|2523.61|2529.88|2522.58|29
1733520870000|2024-12-06 21:34:30|2529.81|2522.51|2530.85|2523.55|2531.05|2523.75|2529.77|2522.47|29
1733520880000|2024-12-06 21:34:40|2531.04|2523.74|2530.83|2523.53|2531.33|2524.03|2530.5|2523.2|28
1733520890000|2024-12-06 21:34:50|2530.82|2523.52|2530.3|2523|2531.92|2524.62|2530.3|2523|38
1733520900000|2024-12-06 21:35:00|2530.14|2522.84|2531.72|2524.42|2531.72|2524.42|2529.45|2522.15|35
1733520910000|2024-12-06 21:35:10|2532.21|2524.91|2533.54|2526.24|2533.68|2526.38|2530.91|2523.61|34
1733520920000|2024-12-06 21:35:20|2533.65|2526.35|2532.79|2525.49|2533.73|2526.43|2532|2524.7|36
1733520930000|2024-12-06 21:35:30|2532.59|2525.29|2533.74|2526.44|2534.03|2526.73|2532.59|2525.29|36
1733520940000|2024-12-06 21:35:40|2533.73|2526.43|2533.48|2526.18|2533.84|2526.54|2532.96|2525.66|35
1733520950000|2024-12-06 21:35:50|2533.45|2526.15|2534.63|2527.33|2534.77|2527.47|2533.21|2525.91|28
1733520960000|2024-12-06 21:36:00|2534.31|2527.01|2535.31|2528.01|2535.91|2528.61|2534.15|2526.85|34
1733520970000|2024-12-06 21:36:10|2535.32|2528.02|2536.69|2529.39|2538.02|2530.72|2535.21|2527.91|30
1733520980000|2024-12-06 21:36:20|2536.66|2529.36|2538.82|2531.52|2538.82|2531.52|2536.51|2529.21|37
1733520990000|2024-12-06 21:36:30|2539.12|2531.82|2540.78|2533.48|2541.19|2533.89|2539.12|2531.82|29
1733521000000|2024-12-06 21:36:40|2540.77|2533.47|2540.68|2533.38|2540.77|2533.47|2540.31|2533.01|23
1733521010000|2024-12-06 21:36:50|2540.67|2533.37|2538.84|2531.54|2540.67|2533.37|2538.74|2531.44|32
1733521020000|2024-12-06 21:37:00|2538.85|2531.55|2539.75|2532.45|2540.11|2532.81|2538.85|2531.55|33
1733521030000|2024-12-06 21:37:10|2539.73|2532.43|2538.53|2531.23|2539.74|2532.44|2538.46|2531.16|30
1733521040000|2024-12-06 21:37:20|2538.17|2530.87|2537.64|2530.34|2538.17|2530.87|2537.57|2530.27|29
1733521050000|2024-12-06 21:37:30|2538.11|2530.81|2539.64|2532.34|2539.92|2532.62|2537.79|2530.49|35
1733521060000|2024-12-06 21:37:40|2539.52|2532.22|2539.01|2531.71|2539.82|2532.52|2538.8|2531.5|35
1733521070000|2024-12-06 21:37:50|2538.93|2531.63|2538.55|2531.25|2538.94|2531.64|2537.38|2530.08|35
1733521080000|2024-12-06 21:38:00|2538.53|2531.23|2538.18|2530.88|2538.64|2531.34|2537.26|2529.96|37
1733521090000|2024-12-06 21:38:10|2538.04|2530.74|2540.48|2533.18|2541.41|2534.11|2537.9|2530.6|39
1733521100000|2024-12-06 21:38:20|2540.49|2533.19|2539.93|2532.63|2540.49|2533.19|2539.77|2532.47|32
1733521110000|2024-12-06 21:38:30|2540.01|2532.71|2539.73|2532.43|2540.1|2532.8|2539.05|2531.75|31
1733521120000|2024-12-06 21:38:40|2539.69|2532.39|2538.1|2530.8|2539.8|2532.5|2537.62|2530.32|33
1733521130000|2024-12-06 21:38:50|2538.11|2530.81|2537.07|2529.77|2538.11|2530.81|2536.04|2528.74|21
1733521140000|2024-12-06 21:39:00|2537.06|2529.76|2537.04|2529.74|2537.63|2530.33|2536.75|2529.45|32
1733521150000|2024-12-06 21:39:10|2536.99|2529.69|2536.76|2529.46|2538.75|2531.45|2536.52|2529.22|32
1733521160000|2024-12-06 21:39:20|2536.7|2529.4|2536.96|2529.66|2536.96|2529.66|2535.48|2528.18|36
1733521170000|2024-12-06 21:39:30|2536.89|2529.59|2536.39|2529.09|2537.51|2530.21|2535.96|2528.66|39
1733521180000|2024-12-06 21:39:40|2536.47|2529.17|2536.39|2529.09|2536.51|2529.21|2536.17|2528.87|34
1733521190000|2024-12-06 21:39:50|2536.37|2529.07|2536.25|2528.95|2537.65|2530.35|2535.96|2528.66|34
1733521200000|2024-12-06 21:40:00|2536.3|2529|2537.23|2529.93|2537.32|2530.02|2536.18|2528.88|30
1733521210000|2024-12-06 21:40:10|2537.22|2529.92|2537.41|2530.11|2537.65|2530.35|2537.14|2529.84|13
1733521220000|2024-12-06 21:40:20|2537.34|2530.04|2536.22|2528.92|2537.84|2530.54|2536.19|2528.89|36
1733521230000|2024-12-06 21:40:30|2536.23|2528.93|2536.34|2529.04|2537.15|2529.85|2536.03|2528.73|30
1733521240000|2024-12-06 21:40:40|2536.31|2529.01|2536.44|2529.14|2536.68|2529.38|2536.28|2528.98|17
1733521250000|2024-12-06 21:40:50|2536.45|2529.15|2536.38|2529.08|2536.6|2529.3|2536.34|2529.04|25
1733521260000|2024-12-06 21:41:00|2536.36|2529.06|2536.16|2528.86|2536.43|2529.13|2535.23|2527.93|32
1733521270000|2024-12-06 21:41:10|2536.18|2528.88|2536.27|2528.97|2537.72|2530.42|2536.18|2528.88|30
1733521280000|2024-12-06 21:41:20|2536.2|2528.9|2539.42|2532.12|2539.46|2532.16|2536.2|2528.9|33
1733521290000|2024-12-06 21:41:30|2539.4|2532.1|2543.9|2536.6|2544.07|2536.77|2539.4|2532.1|34
1733521300000|2024-12-06 21:41:40|2543.64|2536.34|2531.4|2524.1|2543.64|2536.34|2528.88|2521.58|40
1733521310000|2024-12-06 21:41:50|2530.99|2523.69|2528.78|2521.48|2530.99|2523.69|2528.65|2521.35|37
1733521320000|2024-12-06 21:42:00|2528.79|2521.49|2529.35|2522.05|2531.04|2523.74|2528.79|2521.49|33
1733521330000|2024-12-06 21:42:10|2529.37|2522.07|2528.18|2520.88|2529.37|2522.07|2527.92|2520.62|32
1733521340000|2024-12-06 21:42:20|2528.06|2520.76|2528.45|2521.15|2528.52|2521.22|2527.47|2520.17|34
1733521350000|2024-12-06 21:42:30|2528.5|2521.2|2528.02|2520.72|2529.21|2521.91|2527.83|2520.53|31
1733521360000|2024-12-06 21:42:40|2527.92|2520.62|2526.56|2519.26|2528.02|2520.72|2526.56|2519.26|29
1733521370000|2024-12-06 21:42:50|2526.01|2518.71|2524.98|2517.68|2526.18|2518.88|2524.83|2517.53|33
1733521380000|2024-12-06 21:43:00|2525.05|2517.75|2524.97|2517.67|2525.66|2518.36|2524.54|2517.24|35
1733521390000|2024-12-06 21:43:10|2524.96|2517.66|2526.15|2518.85|2526.36|2519.06|2524.91|2517.61|27
1733521400000|2024-12-06 21:43:20|2526.14|2518.84|2525.33|2518.03|2526.15|2518.85|2525.33|2518.03|24
1733521410000|2024-12-06 21:43:30|2525.34|2518.04|2524.94|2517.64|2525.5|2518.2|2523.94|2516.64|35
1733521420000|2024-12-06 21:43:40|2524.89|2517.59|2523.74|2516.44|2525.02|2517.72|2523.72|2516.42|28
1733521430000|2024-12-06 21:43:50|2523.73|2516.43|2523.69|2516.39|2524.27|2516.97|2523.69|2516.39|28
1733521440000|2024-12-06 21:44:00|2523.7|2516.4|2523.02|2515.72|2523.78|2516.48|2522.78|2515.48|21
1733521450000|2024-12-06 21:44:10|2523.1|2515.8|2522.03|2514.73|2523.78|2516.48|2522.03|2514.73|24
1733521460000|2024-12-06 21:44:20|2522.19|2514.89|2522.03|2514.73|2522.35|2515.05|2522.03|2514.73|25
1733521470000|2024-12-06 21:44:30|2522.04|2514.74|2521.86|2514.56|2522.19|2514.89|2521.74|2514.44|29
1733521480000|2024-12-06 21:44:40|2521.99|2514.69|2520.81|2513.51|2522.08|2514.78|2520.79|2513.49|34
1733521490000|2024-12-06 21:44:50|2520.93|2513.63|2521.22|2513.92|2521.44|2514.14|2520.93|2513.63|27
1733521500000|2024-12-06 21:45:00|2521.27|2513.97|2522.26|2514.96|2523.08|2515.78|2521.27|2513.97|33
1733521510000|2024-12-06 21:45:10|2522.3|2515|2519.97|2512.67|2522.36|2515.06|2519.82|2512.52|32
1733521520000|2024-12-06 21:45:20|2520.04|2512.74|2518.66|2511.36|2520.04|2512.74|2518.63|2511.33|31
1733521530000|2024-12-06 21:45:30|2518.68|2511.38|2518.49|2511.19|2519.85|2512.55|2518.39|2511.09|35
1733521540000|2024-12-06 21:45:40|2518.51|2511.21|2517.79|2510.49|2518.55|2511.25|2517.58|2510.28|27
1733521550000|2024-12-06 21:45:50|2518.06|2510.76|2518.48|2511.18|2518.48|2511.18|2517.89|2510.59|27
1733521560000|2024-12-06 21:46:00|2518.27|2510.97|2515.85|2508.55|2518.27|2510.97|2515.64|2508.34|29
1733521570000|2024-12-06 21:46:10|2515.79|2508.49|2516.04|2508.74|2516.21|2508.91|2515.75|2508.45|28
1733521580000|2024-12-06 21:46:20|2516.03|2508.73|2515.86|2508.56|2516.11|2508.81|2515.66|2508.36|24
1733521590000|2024-12-06 21:46:30|2515.85|2508.55|2515.79|2508.49|2516.14|2508.84|2514.42|2507.12|27
1733521600000|2024-12-06 21:46:40|2515.19|2507.89|2514.62|2507.32|2515.19|2507.89|2514.35|2507.05|34
1733521610000|2024-12-06 21:46:50|2514.64|2507.34|2513.55|2506.25|2514.84|2507.54|2513.54|2506.24|33
1733521620000|2024-12-06 21:47:00|2513.54|2506.24|2513.56|2506.26|2514.08|2506.78|2512.81|2505.51|33
1733521630000|2024-12-06 21:47:10|2513.08|2505.78|2512.33|2505.03|2514.68|2507.38|2512.24|2504.94|37
1733521640000|2024-12-06 21:47:20|2512.3|2505|2509.67|2502.37|2512.31|2505.01|2509.3|2502|36
1733521650000|2024-12-06 21:47:30|2509.66|2502.36|2509.1|2501.8|2509.79|2502.49|2508.98|2501.68|33
1733521660000|2024-12-06 21:47:40|2509.06|2501.76|2507.03|2499.73|2509.06|2501.76|2507.03|2499.73|37
1733521670000|2024-12-06 21:47:50|2507.08|2499.78|2508.63|2501.33|2508.63|2501.33|2507.08|2499.78|31
1733521680000|2024-12-06 21:48:00|2508.71|2501.41|2508.65|2501.35|2509.47|2502.17|2508.26|2500.96|30
1733521690000|2024-12-06 21:48:10|2508.64|2501.34|2508.44|2501.14|2509.1|2501.8|2508.4|2501.1|31
1733521700000|2024-12-06 21:48:20|2508.29|2500.99|2507.25|2499.95|2508.29|2500.99|2507.25|2499.95|28
1733521710000|2024-12-06 21:48:30|2507.35|2500.05|2507.49|2500.19|2507.73|2500.43|2507.33|2500.03|26
1733521720000|2024-12-06 21:48:40|2507.48|2500.18|2509.51|2502.21|2509.54|2502.24|2507.48|2500.18|35
1733521730000|2024-12-06 21:48:50|2509.56|2502.26|2504.47|2497.17|2509.56|2502.26|2504.47|2497.17|33
1733521740000|2024-12-06 21:49:00|2504.45|2497.15|2506.29|2498.99|2506.88|2499.58|2504.16|2496.86|36
1733521750000|2024-12-06 21:49:10|2506.3|2499|2506.3|2499|2506.63|2499.33|2505.73|2498.43|31
1733521760000|2024-12-06 21:49:20|2506.35|2499.05|2508.33|2501.03|2509.36|2502.06|2506.31|2499.01|34
1733521770000|2024-12-06 21:49:30|2508.76|2501.46|2509.77|2502.47|2510.89|2503.59|2508.58|2501.28|35
1733521780000|2024-12-06 21:49:40|2509.69|2502.39|2508.39|2501.09|2509.88|2502.58|2508.16|2500.86|22
1733521790000|2024-12-06 21:49:50|2508.3|2501|2506.67|2499.37|2508.79|2501.49|2506.57|2499.27|28
1733521800000|2024-12-06 21:50:00|2506.79|2499.49|2505.45|2498.15|2507.87|2500.57|2505.43|2498.13|33
1733521810000|2024-12-06 21:50:10|2505.49|2498.19|2508.18|2500.88|2508.46|2501.16|2505.49|2498.19|37
1733521820000|2024-12-06 21:50:20|2508.78|2501.48|2508.32|2501.02|2508.78|2501.48|2507.73|2500.43|37
1733521830000|2024-12-06 21:50:30|2508.25|2500.95|2508.11|2500.81|2508.58|2501.28|2507.85|2500.55|30
1733521840000|2024-12-06 21:50:40|2508.04|2500.74|2506.64|2499.34|2508.11|2500.81|2505.86|2498.56|37
1733521850000|2024-12-06 21:50:50|2506.36|2499.06|2505.58|2498.28|2506.45|2499.15|2505.53|2498.23|20
1733521860000|2024-12-06 21:51:00|2505.54|2498.24|2506.57|2499.27|2506.57|2499.27|2505.54|2498.24|33
1733521870000|2024-12-06 21:51:10|2506.52|2499.22|2505.25|2497.95|2506.58|2499.28|2504.79|2497.49|35
1733521880000|2024-12-06 21:51:20|2505.29|2497.99|2504.6|2497.3|2505.64|2498.34|2504.38|2497.08|34
1733521890000|2024-12-06 21:51:30|2504.48|2497.18|2504.28|2496.98|2505.23|2497.93|2504.18|2496.88|32
1733521900000|2024-12-06 21:51:40|2504.34|2497.04|2504.36|2497.06|2504.52|2497.22|2503.81|2496.51|22
1733521910000|2024-12-06 21:51:50|2504.27|2496.97|2504.25|2496.95|2504.38|2497.08|2503.99|2496.69|32
1733521920000|2024-12-06 21:52:00|2504.28|2496.98|2504.35|2497.05|2504.56|2497.26|2503.47|2496.17|29
1733521930000|2024-12-06 21:52:10|2504.38|2497.08|2506.69|2499.39|2506.76|2499.46|2504.31|2497.01|34
1733521940000|2024-12-06 21:52:20|2506.67|2499.37|2506.28|2498.98|2506.67|2499.37|2505.42|2498.12|36
1733521950000|2024-12-06 21:52:30|2506.64|2499.34|2507.41|2500.11|2507.52|2500.22|2506.62|2499.32|32
1733521960000|2024-12-06 21:52:40|2507.55|2500.25|2506.79|2499.49|2508.06|2500.76|2505.84|2498.54|34
1733521970000|2024-12-06 21:52:50|2506.87|2499.57|2507.23|2499.93|2507.49|2500.19|2506.87|2499.57|25
1733521980000|2024-12-06 21:53:00|2507.35|2500.05|2507.9|2500.6|2507.9|2500.6|2506.63|2499.33|33
1733521990000|2024-12-06 21:53:10|2508.01|2500.71|2508.34|2501.04|2508.78|2501.48|2508.01|2500.71|33
1733522000000|2024-12-06 21:53:20|2507.95|2500.65|2506.78|2499.48|2507.95|2500.65|2506.55|2499.25|25
1733522010000|2024-12-06 21:53:30|2506.75|2499.45|2507.48|2500.18|2507.48|2500.18|2506.63|2499.33|33
1733522020000|2024-12-06 21:53:40|2507.73|2500.43|2507.22|2499.92|2508.62|2501.32|2506.84|2499.54|38
1733522030000|2024-12-06 21:53:50|2507.25|2499.95|2506.42|2499.12|2507.9|2500.6|2506.42|2499.12|33
1733522040000|2024-12-06 21:54:00|2506.47|2499.17|2503.36|2496.06|2506.47|2499.17|2502.83|2495.53|31
1733522050000|2024-12-06 21:54:10|2503.19|2495.89|2502.68|2495.38|2503.54|2496.24|2502.54|2495.24|34
1733522060000|2024-12-06 21:54:20|2502.66|2495.36|2501.59|2494.29|2502.71|2495.41|2500.64|2493.34|30
1733522070000|2024-12-06 21:54:30|2501.38|2494.08|2502.37|2495.07|2502.47|2495.17|2501.38|2494.08|29
1733522080000|2024-12-06 21:54:40|2502.39|2495.09|2502.69|2495.39|2502.69|2495.39|2502.03|2494.73|20
1733522090000|2024-12-06 21:54:50|2502.6|2495.3|2500.5|2493.2|2502.6|2495.3|2499.73|2492.43|32
1733522100000|2024-12-06 21:55:00|2500.48|2493.18|2501.43|2494.13|2501.43|2494.13|2500.24|2492.94|37
1733522110000|2024-12-06 21:55:10|2501.39|2494.09|2501.22|2493.92|2502.15|2494.85|2501.12|2493.82|34
1733522120000|2024-12-06 21:55:20|2501.56|2494.26|2500.65|2493.35|2502.26|2494.96|2500.51|2493.21|38
1733522130000|2024-12-06 21:55:30|2500.85|2493.55|2499.76|2492.46|2500.87|2493.57|2499.55|2492.25|39
1733522140000|2024-12-06 21:55:40|2499.7|2492.4|2500.23|2492.93|2500.25|2492.95|2499.58|2492.28|36
1733522150000|2024-12-06 21:55:50|2500.21|2492.91|2499.32|2492.02|2501.45|2494.15|2499.27|2491.97|38
1733522160000|2024-12-06 21:56:00|2499.05|2491.75|2502.15|2494.85|2502.25|2494.95|2499.03|2491.73|36
1733522170000|2024-12-06 21:56:10|2502.12|2494.82|2499.77|2492.47|2502.13|2494.83|2499.6|2492.3|39
1733522180000|2024-12-06 21:56:20|2499.7|2492.4|2497.12|2489.82|2500.04|2492.74|2497.12|2489.82|38
1733522190000|2024-12-06 21:56:30|2497.09|2489.79|2499.22|2491.92|2499.29|2491.99|2497.05|2489.75|39
1733522200000|2024-12-06 21:56:40|2499.18|2491.88|2498.89|2491.59|2499.58|2492.28|2498.25|2490.95|36
1733522210000|2024-12-06 21:56:50|2498.56|2491.26|2499.42|2492.12|2499.42|2492.12|2498.4|2491.1|28
1733558400000|2024-12-07 08:00:00|2541.17|2533.87|2541.7|2534.4|2541.72|2534.42|2541.02|2533.72|25
1733558410000|2024-12-07 08:00:10|2541.69|2534.39|2540.64|2533.34|2541.69|2534.39|2540.64|2533.34|30
1733558420000|2024-12-07 08:00:20|2540.87|2533.57|2539.6|2532.3|2541.14|2533.84|2539.22|2531.92|26
1733558430000|2024-12-07 08:00:30|2539.65|2532.35|2539.25|2531.95|2540.29|2532.99|2539.23|2531.93|26
1733558440000|2024-12-07 08:00:40|2539.31|2532.01|2540.08|2532.78|2540.4|2533.1|2539.31|2532.01|27
1733558450000|2024-12-07 08:00:50|2540.05|2532.75|2539.25|2531.95|2540.32|2533.02|2539.23|2531.93|23
1733558460000|2024-12-07 08:01:00|2539.36|2532.06|2541.16|2533.86|2541.23|2533.93|2539.36|2532.06|24
1733558470000|2024-12-07 08:01:10|2541.19|2533.89|2540.9|2533.6|2542.32|2535.02|2540.84|2533.54|28
1733558480000|2024-12-07 08:01:20|2541.15|2533.85|2542.02|2534.72|2542.15|2534.85|2540.89|2533.59|26
1733558490000|2024-12-07 08:01:30|2542.19|2534.89|2542.17|2534.87|2542.32|2535.02|2541.93|2534.63|19
1733558500000|2024-12-07 08:01:40|2542.15|2534.85|2541.28|2533.98|2542.32|2535.02|2541.18|2533.88|26
1733558510000|2024-12-07 08:01:50|2541.21|2533.91|2537.94|2530.64|2541.34|2534.04|2537.8|2530.5|32
1733558520000|2024-12-07 08:02:00|2538.22|2530.92|2538.19|2530.89|2539.22|2531.92|2537.75|2530.45|29
1733558530000|2024-12-07 08:02:10|2538.16|2530.86|2537.83|2530.53|2538.19|2530.89|2537.83|2530.53|32
1733558540000|2024-12-07 08:02:20|2537.48|2530.18|2537.27|2529.97|2537.48|2530.18|2537.02|2529.72|22
1733558550000|2024-12-07 08:02:30|2537.29|2529.99|2537.75|2530.45|2538.17|2530.87|2537.15|2529.85|23
1733558560000|2024-12-07 08:02:40|2537.81|2530.51|2537.87|2530.57|2538.19|2530.89|2537.77|2530.47|31
1733558570000|2024-12-07 08:02:50|2536.98|2529.68|2538.38|2531.08|2538.38|2531.08|2536.88|2529.58|25
1733558580000|2024-12-07 08:03:00|2538.33|2531.03|2537.32|2530.02|2538.44|2531.14|2537.15|2529.85|35
1733558590000|2024-12-07 08:03:10|2536.87|2529.57|2536.12|2528.82|2536.87|2529.57|2535.45|2528.15|27
1733558600000|2024-12-07 08:03:20|2536.16|2528.86|2537.3|2530|2537.32|2530.02|2536.15|2528.85|34
1733558610000|2024-12-07 08:03:30|2537.15|2529.85|2538.07|2530.77|2538.07|2530.77|2537.05|2529.75|27
1733558620000|2024-12-07 08:03:40|2538.14|2530.84|2538.08|2530.78|2539.29|2531.99|2538.08|2530.78|23
1733558630000|2024-12-07 08:03:50|2538.25|2530.95|2538.32|2531.02|2539.09|2531.79|2538.08|2530.78|21
1733558640000|2024-12-07 08:04:00|2538.26|2530.96|2539.12|2531.82|2539.16|2531.86|2538.26|2530.96|21
1733558650000|2024-12-07 08:04:10|2539.1|2531.8|2537.88|2530.58|2539.16|2531.86|2537.85|2530.55|26
1733558660000|2024-12-07 08:04:20|2537.86|2530.56|2537.31|2530.01|2538.36|2531.06|2537.22|2529.92|31
1733558670000|2024-12-07 08:04:30|2537.4|2530.1|2537.27|2529.97|2538.18|2530.88|2536.79|2529.49|26
1733558680000|2024-12-07 08:04:40|2536.99|2529.69|2535.24|2527.94|2536.99|2529.69|2535.24|2527.94|17
1733558690000|2024-12-07 08:04:50|2535.3|2528|2535.19|2527.89|2535.3|2528|2534.92|2527.62|19
1733558700000|2024-12-07 08:05:00|2535.18|2527.88|2535.31|2528.01|2535.32|2528.02|2534.95|2527.65|29
1733558710000|2024-12-07 08:05:10|2535.27|2527.97|2536.23|2528.93|2536.32|2529.02|2535.2|2527.9|19
1733558720000|2024-12-07 08:05:20|2536.21|2528.91|2536.23|2528.93|2536.3|2529|2536.07|2528.77|25
1733558730000|2024-12-07 08:05:30|2535.94|2528.64|2535.95|2528.65|2536.25|2528.95|2535.91|2528.61|23
1733558740000|2024-12-07 08:05:40|2535.69|2528.39|2535.86|2528.56|2535.86|2528.56|2534.95|2527.65|25
1733558750000|2024-12-07 08:05:50|2535.85|2528.55|2535.94|2528.64|2536.34|2529.04|2535.82|2528.52|29
1733558760000|2024-12-07 08:06:00|2536.06|2528.76|2536.18|2528.88|2536.3|2529|2535.82|2528.52|23
1733558770000|2024-12-07 08:06:10|2536.22|2528.92|2536.07|2528.77|2536.35|2529.05|2535.93|2528.63|26
1733558780000|2024-12-07 08:06:20|2536.05|2528.75|2536.3|2529|2536.48|2529.18|2535.6|2528.3|23
1733558790000|2024-12-07 08:06:30|2536.15|2528.85|2535.03|2527.73|2536.47|2529.17|2535.02|2527.72|27
1733558800000|2024-12-07 08:06:40|2534.99|2527.69|2534.49|2527.19|2535.01|2527.71|2534.38|2527.08|31
1733558810000|2024-12-07 08:06:50|2534.42|2527.12|2532.43|2525.13|2534.48|2527.18|2531.94|2524.64|30
1733558820000|2024-12-07 08:07:00|2532.54|2525.24|2533.25|2525.95|2533.95|2526.65|2532.36|2525.06|31
1733558830000|2024-12-07 08:07:10|2533.11|2525.81|2533.32|2526.02|2533.35|2526.05|2532.6|2525.3|25
1733558840000|2024-12-07 08:07:20|2533.5|2526.2|2532.62|2525.32|2533.5|2526.2|2532.62|2525.32|8
1733558850000|2024-12-07 08:07:30|2532.83|2525.53|2530.07|2522.77|2532.83|2525.53|2529.84|2522.54|33
1733558860000|2024-12-07 08:07:40|2530.06|2522.76|2531.36|2524.06|2531.36|2524.06|2529.93|2522.63|25
1733558870000|2024-12-07 08:07:50|2531.56|2524.26|2533.19|2525.89|2533.3|2526|2530.81|2523.51|33
1733558880000|2024-12-07 08:08:00|2533.31|2526.01|2532.31|2525.01|2533.55|2526.25|2531.61|2524.31|31
1733558890000|2024-12-07 08:08:10|2532.29|2524.99|2533.82|2526.52|2533.83|2526.53|2531.93|2524.63|33
1733558900000|2024-12-07 08:08:20|2533.62|2526.32|2532.61|2525.31|2534.05|2526.75|2532.61|2525.31|27
1733558910000|2024-12-07 08:08:30|2532.59|2525.29|2532.3|2525|2532.84|2525.54|2531.95|2524.65|28
1733558920000|2024-12-07 08:08:40|2532.18|2524.88|2532.03|2524.73|2532.3|2525|2531.94|2524.64|23
1733558930000|2024-12-07 08:08:50|2532.04|2524.74|2531.95|2524.65|2532.32|2525.02|2531.91|2524.61|24
1733558940000|2024-12-07 08:09:00|2531.96|2524.66|2532.6|2525.3|2532.85|2525.55|2531.96|2524.66|20
1733558950000|2024-12-07 08:09:10|2532.59|2525.29|2532.45|2525.15|2533.8|2526.5|2532.38|2525.08|33
1733558960000|2024-12-07 08:09:20|2532.44|2525.14|2533.27|2525.97|2533.54|2526.24|2532.02|2524.72|32
1733558970000|2024-12-07 08:09:30|2533.25|2525.95|2531.94|2524.64|2533.25|2525.95|2531.61|2524.31|29
1733558980000|2024-12-07 08:09:40|2531.93|2524.63|2531.98|2524.68|2532.42|2525.12|2531.84|2524.54|23
1733558990000|2024-12-07 08:09:50|2531.95|2524.65|2530.92|2523.62|2532.05|2524.75|2530.92|2523.62|12
1733559000000|2024-12-07 08:10:00|2530.62|2523.32|2529.96|2522.66|2530.62|2523.32|2529.84|2522.54|21
1733559010000|2024-12-07 08:10:10|2529.97|2522.67|2530.02|2522.72|2530.22|2522.92|2529.8|2522.5|20
1733559020000|2024-12-07 08:10:20|2530.03|2522.73|2531.3|2524|2531.3|2524|2529.97|2522.67|37
1733559030000|2024-12-07 08:10:30|2531.18|2523.88|2532.03|2524.73|2532.29|2524.99|2530.95|2523.65|35
1733559040000|2024-12-07 08:10:40|2531.83|2524.53|2531.61|2524.31|2532.3|2525|2531.6|2524.3|27
1733559050000|2024-12-07 08:10:50|2531.6|2524.3|2530.33|2523.03|2531.83|2524.53|2530.33|2523.03|27
1733559060000|2024-12-07 08:11:00|2530.35|2523.05|2531.22|2523.92|2531.3|2524|2530.34|2523.04|31
1733559070000|2024-12-07 08:11:10|2531.23|2523.93|2533.06|2525.76|2533.29|2525.99|2530.98|2523.68|35
1733559080000|2024-12-07 08:11:20|2533.2|2525.9|2535.59|2528.29|2536.03|2528.73|2533.14|2525.84|35
1733559090000|2024-12-07 08:11:30|2535.47|2528.17|2534.61|2527.31|2535.47|2528.17|2534.06|2526.76|22
1733559100000|2024-12-07 08:11:40|2534.59|2527.29|2534.85|2527.55|2535.23|2527.93|2534.06|2526.76|20
1733559110000|2024-12-07 08:11:50|2534.84|2527.54|2536.04|2528.74|2536.04|2528.74|2534.59|2527.29|30
1733559120000|2024-12-07 08:12:00|2536.18|2528.88|2534.48|2527.18|2536.58|2529.28|2534.46|2527.16|24
1733559130000|2024-12-07 08:12:10|2534.79|2527.49|2536.57|2529.27|2536.57|2529.27|2534.6|2527.3|25
1733559140000|2024-12-07 08:12:20|2536.6|2529.3|2536.83|2529.53|2537.06|2529.76|2536.03|2528.73|28
1733559150000|2024-12-07 08:12:30|2536.82|2529.52|2538.23|2530.93|2538.32|2531.02|2536.6|2529.3|27
1733559160000|2024-12-07 08:12:40|2538.5|2531.2|2538.08|2530.78|2538.5|2531.2|2537.6|2530.3|25
1733559170000|2024-12-07 08:12:50|2538.18|2530.88|2537.84|2530.54|2538.3|2531|2537.84|2530.54|16
1733559180000|2024-12-07 08:13:00|2538.02|2530.72|2536.62|2529.32|2538.04|2530.74|2536.62|2529.32|32
1733559190000|2024-12-07 08:13:10|2536.82|2529.52|2537.06|2529.76|2537.07|2529.77|2536.61|2529.31|21
1733559200000|2024-12-07 08:13:20|2537.26|2529.96|2537.22|2529.92|2537.26|2529.96|2536.99|2529.69|18
1733559210000|2024-12-07 08:13:30|2537.03|2529.73|2536.35|2529.05|2537.26|2529.96|2535.94|2528.64|21
1733559220000|2024-12-07 08:13:40|2536.07|2528.77|2536.03|2528.73|2537.02|2529.72|2536.02|2528.72|32
1733559230000|2024-12-07 08:13:50|2536.05|2528.75|2536.08|2528.78|2536.37|2529.07|2536.03|2528.73|23
1733559240000|2024-12-07 08:14:00|2536.05|2528.75|2535.67|2528.37|2537.07|2529.77|2535.67|2528.37|25
1733559250000|2024-12-07 08:14:10|2535.62|2528.32|2535.62|2528.32|2535.67|2528.37|2535.62|2528.32|3
1733559260000|2024-12-07 08:14:20|2535.82|2528.52|2535.98|2528.68|2536.25|2528.95|2535.62|2528.32|21
1733559270000|2024-12-07 08:14:30|2535.97|2528.67|2535.97|2528.67|2536.26|2528.96|2535.95|2528.65|14
1733559280000|2024-12-07 08:14:40|2536.01|2528.71|2535.96|2528.66|2536.25|2528.95|2535.95|2528.65|21
1733559290000|2024-12-07 08:14:50|2535.95|2528.65|2536.25|2528.95|2536.28|2528.98|2535.95|2528.65|12
1733559300000|2024-12-07 08:15:00|2536.28|2528.98|2535.99|2528.69|2536.28|2528.98|2535.99|2528.69|12
1733559310000|2024-12-07 08:15:10|2536.22|2528.92|2535.58|2528.28|2536.22|2528.92|2535.58|2528.28|16
1733559320000|2024-12-07 08:15:20|2535.14|2527.84|2535.59|2528.29|2535.83|2528.53|2533.95|2526.65|28
1733559330000|2024-12-07 08:15:30|2535.8|2528.5|2533.2|2525.9|2535.8|2528.5|2533.2|2525.9|33
1733559340000|2024-12-07 08:15:40|2533.65|2526.35|2532.82|2525.52|2534.2|2526.9|2532.82|2525.52|30
1733559350000|2024-12-07 08:15:50|2532.47|2525.17|2529.63|2522.33|2532.47|2525.17|2529.3|2522|31
1733559360000|2024-12-07 08:16:00|2529.95|2522.65|2531.57|2524.27|2532.61|2525.31|2529.95|2522.65|35
1733559370000|2024-12-07 08:16:10|2531.47|2524.17|2529.63|2522.33|2532.04|2524.74|2529.63|2522.33|33
1733559380000|2024-12-07 08:16:20|2529.62|2522.32|2530.03|2522.73|2530.03|2522.73|2528.83|2521.53|26
1733559390000|2024-12-07 08:16:30|2530.04|2522.74|2528.02|2520.72|2530.08|2522.78|2528.02|2520.72|33
1733559400000|2024-12-07 08:16:40|2528.13|2520.83|2528.43|2521.13|2529.2|2521.9|2527.58|2520.28|33
1733559410000|2024-12-07 08:16:50|2529.08|2521.78|2530.35|2523.05|2531.32|2524.02|2528.95|2521.65|38
1733559420000|2024-12-07 08:17:00|2530.32|2523.02|2529.94|2522.64|2531.18|2523.88|2529.84|2522.54|39
1733559430000|2024-12-07 08:17:10|2530.2|2522.9|2529.36|2522.06|2530.2|2522.9|2529.04|2521.74|27
1733559440000|2024-12-07 08:17:20|2529.46|2522.16|2527.62|2520.32|2529.88|2522.58|2527.62|2520.32|29
1733559450000|2024-12-07 08:17:30|2527.6|2520.3|2527.02|2519.72|2527.6|2520.3|2525.99|2518.69|25
1733559460000|2024-12-07 08:17:40|2526.81|2519.51|2524.82|2517.52|2526.83|2519.53|2524.82|2517.52|21
1733559470000|2024-12-07 08:17:50|2525.02|2517.72|2526.04|2518.74|2526.04|2518.74|2525.02|2517.72|14
1733559480000|2024-12-07 08:18:00|2525.48|2518.18|2525.23|2517.93|2525.48|2518.18|2524.97|2517.67|32
1733559490000|2024-12-07 08:18:10|2524.98|2517.68|2524.99|2517.69|2526.03|2518.73|2524.97|2517.67|30
1733559500000|2024-12-07 08:18:20|2525.22|2517.92|2525.3|2518|2525.83|2518.53|2525.22|2517.92|27
1733559510000|2024-12-07 08:18:30|2525.34|2518.04|2524.95|2517.65|2526.02|2518.72|2524.95|2517.65|25
1733559520000|2024-12-07 08:18:40|2524.96|2517.66|2524.6|2517.3|2525|2517.7|2524.6|2517.3|14
1733559530000|2024-12-07 08:18:50|2524.58|2517.28|2524.58|2517.28|2524.59|2517.29|2524.57|2517.27|6
1733559540000|2024-12-07 08:19:00|2524.59|2517.29|2523.61|2516.31|2524.59|2517.29|2523.18|2515.88|28
1733559550000|2024-12-07 08:19:10|2523.6|2516.3|2521.82|2514.52|2523.8|2516.5|2521.82|2514.52|27
1733559560000|2024-12-07 08:19:20|2521.76|2514.46|2521.62|2514.32|2522|2514.7|2521.31|2514.01|20
1733559570000|2024-12-07 08:19:30|2521.61|2514.31|2523.05|2515.75|2523.2|2515.9|2521.6|2514.3|22
1733559580000|2024-12-07 08:19:40|2522.84|2515.54|2523.31|2516.01|2523.6|2516.3|2522.84|2515.54|18
1733559590000|2024-12-07 08:19:50|2523.28|2515.98|2522.6|2515.3|2523.28|2515.98|2522.46|2515.16|14
1733559600000|2024-12-07 08:20:00|2522.59|2515.29|2523.87|2516.57|2523.89|2516.59|2522.39|2515.09|28
1733559610000|2024-12-07 08:20:10|2524.11|2516.81|2524.07|2516.77|2525.06|2517.76|2523.65|2516.35|29
1733559620000|2024-12-07 08:20:20|2524.25|2516.95|2523.59|2516.29|2525|2517.7|2523.4|2516.1|32
1733559630000|2024-12-07 08:20:30|2523.47|2516.17|2522.94|2515.64|2523.82|2516.52|2522.66|2515.36|29
1733559640000|2024-12-07 08:20:40|2522.96|2515.66|2523.38|2516.08|2523.45|2516.15|2522.63|2515.33|23
1733559650000|2024-12-07 08:20:50|2523.45|2516.15|2523.85|2516.55|2524.06|2516.76|2523.42|2516.12|26
1733559660000|2024-12-07 08:21:00|2524.03|2516.73|2524.34|2517.04|2524.99|2517.69|2523.95|2516.65|33
1733559670000|2024-12-07 08:21:10|2524.18|2516.88|2523.83|2516.53|2524.48|2517.18|2523.7|2516.4|31
1733559680000|2024-12-07 08:21:20|2523.89|2516.59|2522.94|2515.64|2523.89|2516.59|2522.47|2515.17|30
1733559690000|2024-12-07 08:21:30|2523.12|2515.82|2522.95|2515.65|2523.12|2515.82|2522.18|2514.88|22
1733559700000|2024-12-07 08:21:40|2522.94|2515.64|2522.52|2515.22|2523.17|2515.87|2522.19|2514.89|24
1733559710000|2024-12-07 08:21:50|2522.17|2514.87|2522.26|2514.96|2522.59|2515.29|2521.95|2514.65|25
1733559720000|2024-12-07 08:22:00|2522.42|2515.12|2521.35|2514.05|2522.6|2515.3|2521.17|2513.87|29
1733559730000|2024-12-07 08:22:10|2521.67|2514.37|2521.43|2514.13|2521.67|2514.37|2521.33|2514.03|21
1733559740000|2024-12-07 08:22:20|2521.42|2514.12|2521.21|2513.91|2522.03|2514.73|2521.21|2513.91|25
1733559750000|2024-12-07 08:22:30|2521.22|2513.92|2521.33|2514.03|2521.51|2514.21|2521.21|2513.91|13
1733559760000|2024-12-07 08:22:40|2521.28|2513.98|2519.49|2512.19|2521.28|2513.98|2519.49|2512.19|15
1733559770000|2024-12-07 08:22:50|2519.5|2512.2|2518.41|2511.11|2519.5|2512.2|2518.39|2511.09|19
1733559780000|2024-12-07 08:23:00|2518.61|2511.31|2519.11|2511.81|2519.23|2511.93|2518.61|2511.31|14
1733559790000|2024-12-07 08:23:10|2519.09|2511.79|2518.85|2511.55|2519.13|2511.83|2518.8|2511.5|17
1733559800000|2024-12-07 08:23:20|2518.84|2511.54|2518.83|2511.53|2520.05|2512.75|2518.62|2511.32|22
1733559810000|2024-12-07 08:23:30|2519|2511.7|2519.62|2512.32|2519.62|2512.32|2519|2511.7|20
1733559820000|2024-12-07 08:23:40|2519.8|2512.5|2519.51|2512.21|2520|2512.7|2519.33|2512.03|22
1733559830000|2024-12-07 08:23:50|2519.52|2512.22|2519.51|2512.21|2520.83|2513.53|2519.5|2512.2|35
1733559840000|2024-12-07 08:24:00|2519.52|2512.22|2521.23|2513.93|2521.23|2513.93|2519.5|2512.2|25
1733559850000|2024-12-07 08:24:10|2521.43|2514.13|2524.09|2516.79|2524.09|2516.79|2521.43|2514.13|33
1733559860000|2024-12-07 08:24:20|2524.11|2516.81|2521.73|2514.43|2524.57|2517.27|2521.73|2514.43|31
1733559870000|2024-12-07 08:24:30|2521.83|2514.53|2523.3|2516|2523.82|2516.52|2521.43|2514.13|36
1733559880000|2024-12-07 08:24:40|2523.47|2516.17|2521.7|2514.4|2523.5|2516.2|2521.45|2514.15|32
1733559890000|2024-12-07 08:24:50|2521.53|2514.23|2522.29|2514.99|2522.29|2514.99|2521.53|2514.23|16
1733559900000|2024-12-07 08:25:00|2522.01|2514.71|2524.07|2516.77|2524.07|2516.77|2521.94|2514.64|24
1733559910000|2024-12-07 08:25:10|2524.14|2516.84|2528.63|2521.33|2528.63|2521.33|2524.14|2516.84|35
1733559920000|2024-12-07 08:25:20|2528.9|2521.6|2527.47|2520.17|2529.57|2522.27|2527.42|2520.12|33
1733559930000|2024-12-07 08:25:30|2527.31|2520.01|2528.12|2520.82|2528.96|2521.66|2527.31|2520.01|29
1733559940000|2024-12-07 08:25:40|2528.05|2520.75|2528.95|2521.65|2529.28|2521.98|2527.84|2520.54|26
1733559950000|2024-12-07 08:25:50|2528.98|2521.68|2528.23|2520.93|2529.25|2521.95|2527.94|2520.64|28
1733559960000|2024-12-07 08:26:00|2528.26|2520.96|2529.36|2522.06|2529.95|2522.65|2528.22|2520.92|30
1733559970000|2024-12-07 08:26:10|2529.25|2521.95|2530.09|2522.79|2531.62|2524.32|2529.25|2521.95|38
1733559980000|2024-12-07 08:26:20|2530.4|2523.1|2531.25|2523.95|2531.32|2524.02|2530.31|2523.01|32
1733559990000|2024-12-07 08:26:30|2531.23|2523.93|2530.14|2522.84|2531.23|2523.93|2529.91|2522.61|24
1733560000000|2024-12-07 08:26:40|2530.13|2522.83|2529.45|2522.15|2530.17|2522.87|2529.45|2522.15|26
1733560010000|2024-12-07 08:26:50|2529.76|2522.46|2529.02|2521.72|2529.76|2522.46|2528.25|2520.95|35
1733560020000|2024-12-07 08:27:00|2528.95|2521.65|2531|2523.7|2531.27|2523.97|2528.94|2521.64|39
1733560030000|2024-12-07 08:27:10|2530.7|2523.4|2532.95|2525.65|2533.03|2525.73|2530.7|2523.4|37
1733560040000|2024-12-07 08:27:20|2533.25|2525.95|2531.15|2523.85|2533.41|2526.11|2531.15|2523.85|31
1733560050000|2024-12-07 08:27:30|2531.05|2523.75|2532.31|2525.01|2532.37|2525.07|2531.04|2523.74|24
1733560060000|2024-12-07 08:27:40|2532.53|2525.23|2531.98|2524.68|2532.57|2525.27|2531.94|2524.64|20
1733560070000|2024-12-07 08:27:50|2532.01|2524.71|2532.23|2524.93|2532.42|2525.12|2531.94|2524.64|30
1733560080000|2024-12-07 08:28:00|2532.01|2524.71|2531.48|2524.18|2532.27|2524.97|2531.38|2524.08|21
1733560090000|2024-12-07 08:28:10|2531.45|2524.15|2531.04|2523.74|2531.74|2524.44|2531.04|2523.74|26
1733560100000|2024-12-07 08:28:20|2531.05|2523.75|2531.47|2524.17|2532.07|2524.77|2531.05|2523.75|24
1733560110000|2024-12-07 08:28:30|2531.5|2524.2|2530|2522.7|2531.52|2524.22|2529.92|2522.62|21
1733560120000|2024-12-07 08:28:40|2530.04|2522.74|2530.05|2522.75|2530.06|2522.76|2529.92|2522.62|16
1733560130000|2024-12-07 08:28:50|2530.02|2522.72|2530.02|2522.72|2530.08|2522.78|2529.82|2522.52|19
1733560140000|2024-12-07 08:29:00|2529.44|2522.14|2529.34|2522.04|2529.53|2522.23|2528.94|2521.64|25
1733560150000|2024-12-07 08:29:10|2529.32|2522.02|2529.61|2522.31|2529.61|2522.31|2529.32|2522.02|21
1733560160000|2024-12-07 08:29:20|2529.5|2522.2|2529.24|2521.94|2529.53|2522.23|2529.07|2521.77|23
1733560170000|2024-12-07 08:29:30|2529.41|2522.11|2529.61|2522.31|2529.61|2522.31|2529.2|2521.9|19
1733560180000|2024-12-07 08:29:40|2530.16|2522.86|2532.44|2525.14|2532.61|2525.31|2530.16|2522.86|24
1733560190000|2024-12-07 08:29:50|2532.66|2525.36|2532.93|2525.63|2533.26|2525.96|2532.4|2525.1|23
1733560200000|2024-12-07 08:30:00|2532.83|2525.53|2532.03|2524.73|2532.83|2525.53|2531.62|2524.32|20
1733560210000|2024-12-07 08:30:10|2532.05|2524.75|2531.82|2524.52|2532.06|2524.76|2531.82|2524.52|12
1733560220000|2024-12-07 08:30:20|2531.39|2524.09|2529.95|2522.65|2531.39|2524.09|2529.93|2522.63|30
1733560230000|2024-12-07 08:30:30|2530.08|2522.78|2530.28|2522.98|2530.52|2523.22|2529.93|2522.63|27
1733560240000|2024-12-07 08:30:40|2530.23|2522.93|2529.03|2521.73|2530.28|2522.98|2528.81|2521.51|31
1733560250000|2024-12-07 08:30:50|2529.05|2521.75|2528.26|2520.96|2529.05|2521.75|2528.02|2520.72|19
1733560260000|2024-12-07 08:31:00|2528.27|2520.97|2529.47|2522.17|2529.53|2522.23|2527.98|2520.68|31
1733560270000|2024-12-07 08:31:10|2529.44|2522.14|2531.66|2524.36|2531.66|2524.36|2529.4|2522.1|22
1733560280000|2024-12-07 08:31:20|2531.62|2524.32|2530.47|2523.17|2531.63|2524.33|2529.93|2522.63|22
1733560290000|2024-12-07 08:31:30|2530.53|2523.23|2530.27|2522.97|2531.27|2523.97|2530.27|2522.97|29
1733560300000|2024-12-07 08:31:40|2530.32|2523.02|2533.23|2525.93|2533.48|2526.18|2530.32|2523.02|28
1733560310000|2024-12-07 08:31:50|2533.28|2525.98|2532.33|2525.03|2533.28|2525.98|2531.94|2524.64|33
1733560320000|2024-12-07 08:32:00|2532.37|2525.07|2535.12|2527.82|2535.17|2527.87|2532.26|2524.96|29
1733560330000|2024-12-07 08:32:10|2535.15|2527.85|2538.02|2530.72|2539.43|2532.13|2535.15|2527.85|27
1733560340000|2024-12-07 08:32:20|2538.01|2530.71|2536.82|2529.52|2538.02|2530.72|2536.82|2529.52|17
1733560350000|2024-12-07 08:32:30|2537.01|2529.71|2538.71|2531.41|2538.71|2531.41|2536.82|2529.52|25
1733560360000|2024-12-07 08:32:40|2538.73|2531.43|2542.13|2534.83|2542.81|2535.51|2538.33|2531.03|34
1733560370000|2024-12-07 08:32:50|2542.41|2535.11|2546.62|2539.32|2547.26|2539.96|2541.62|2534.32|27
1733560380000|2024-12-07 08:33:00|2546.31|2539.01|2546.4|2539.1|2546.92|2539.62|2544.6|2537.3|29
1733560390000|2024-12-07 08:33:10|2546.34|2539.04|2544.81|2537.51|2546.34|2539.04|2544.48|2537.18|38
1733560400000|2024-12-07 08:33:20|2544.8|2537.5|2543|2535.7|2545|2537.7|2543|2535.7|29
1733560410000|2024-12-07 08:33:30|2542.82|2535.52|2540.54|2533.24|2542.82|2535.52|2540.33|2533.03|22
1733560420000|2024-12-07 08:33:40|2540.5|2533.2|2542.62|2535.32|2543.52|2536.22|2540.31|2533.01|18
1733560430000|2024-12-07 08:33:50|2542.63|2535.33|2540.73|2533.43|2542.63|2535.33|2540.72|2533.42|25
1733560440000|2024-12-07 08:34:00|2540.95|2533.65|2541.54|2534.24|2542.05|2534.75|2540.72|2533.42|27
1733560450000|2024-12-07 08:34:10|2541.62|2534.32|2543.3|2536|2543.6|2536.3|2541.61|2534.31|33
1733560460000|2024-12-07 08:34:20|2543.21|2535.91|2543.95|2536.65|2544.43|2537.13|2542.95|2535.65|33
1733560470000|2024-12-07 08:34:30|2543.94|2536.64|2544.02|2536.72|2544.13|2536.83|2543.58|2536.28|29
1733560480000|2024-12-07 08:34:40|2543.98|2536.68|2545.63|2538.33|2546.37|2539.07|2543.98|2536.68|36
1733560490000|2024-12-07 08:34:50|2545.61|2538.31|2545.38|2538.08|2545.63|2538.33|2544.8|2537.5|26
1733560500000|2024-12-07 08:35:00|2545.42|2538.12|2542.65|2535.35|2545.42|2538.12|2542.65|2535.35|32
1733560510000|2024-12-07 08:35:10|2542.59|2535.29|2540.98|2533.68|2542.59|2535.29|2540.98|2533.68|17
1733560520000|2024-12-07 08:35:20|2540.68|2533.38|2539.6|2532.3|2541.2|2533.9|2539.6|2532.3|32
1733560530000|2024-12-07 08:35:30|2539.59|2532.29|2540.92|2533.62|2540.92|2533.62|2539.59|2532.29|23
1733560540000|2024-12-07 08:35:40|2540.96|2533.66|2539.26|2531.96|2541.06|2533.76|2538.99|2531.69|22
1733560550000|2024-12-07 08:35:50|2539.27|2531.97|2539.97|2532.67|2539.97|2532.67|2538.91|2531.61|13
1733560560000|2024-12-07 08:36:00|2539.95|2532.65|2538.63|2531.33|2540.03|2532.73|2538.62|2531.32|24
1733560570000|2024-12-07 08:36:10|2538.62|2531.32|2538.03|2530.73|2538.62|2531.32|2538.03|2530.73|18
1733560580000|2024-12-07 08:36:20|2538.05|2530.75|2540.85|2533.55|2541.42|2534.12|2538.01|2530.71|31
1733560590000|2024-12-07 08:36:30|2540.66|2533.36|2542.06|2534.76|2542.06|2534.76|2540.61|2533.31|20
1733560600000|2024-12-07 08:36:40|2541.81|2534.51|2542.5|2535.2|2542.5|2535.2|2541.04|2533.74|24
1733560610000|2024-12-07 08:36:50|2542.8|2535.5|2541.04|2533.74|2542.82|2535.52|2540.6|2533.3|24
1733560620000|2024-12-07 08:37:00|2541.07|2533.77|2540.58|2533.28|2541.37|2534.07|2540.58|2533.28|28
1733560630000|2024-12-07 08:37:10|2540.35|2533.05|2539.35|2532.05|2540.35|2533.05|2539.35|2532.05|18
1733560640000|2024-12-07 08:37:20|2538.92|2531.62|2540.03|2532.73|2540.05|2532.75|2538.92|2531.62|29
1733560650000|2024-12-07 08:37:30|2540.05|2532.75|2540.4|2533.1|2540.47|2533.17|2539.95|2532.65|19
1733560660000|2024-12-07 08:37:40|2540.41|2533.11|2538.15|2530.85|2540.44|2533.14|2538.15|2530.85|33
1733560670000|2024-12-07 08:37:50|2538.12|2530.82|2536.26|2528.96|2538.12|2530.82|2534.82|2527.52|24
1733560680000|2024-12-07 08:38:00|2536.15|2528.85|2537.6|2530.3|2537.8|2530.5|2536.04|2528.74|33
1733560690000|2024-12-07 08:38:10|2537.61|2530.31|2537.45|2530.15|2537.62|2530.32|2537.04|2529.74|27
1733560700000|2024-12-07 08:38:20|2537.4|2530.1|2536.15|2528.85|2537.4|2530.1|2536.08|2528.78|18
1733560710000|2024-12-07 08:38:30|2536.13|2528.83|2533.82|2526.52|2536.13|2528.83|2533.18|2525.88|33
1733560720000|2024-12-07 08:38:40|2533.71|2526.41|2533.01|2525.71|2533.85|2526.55|2532.82|2525.52|23
1733560730000|2024-12-07 08:38:50|2532.82|2525.52|2531.24|2523.94|2533.02|2525.72|2531.19|2523.89|27
1733560740000|2024-12-07 08:39:00|2531.22|2523.92|2532.89|2525.59|2533.16|2525.86|2531.17|2523.87|31
1733560750000|2024-12-07 08:39:10|2532.88|2525.58|2533.18|2525.88|2533.28|2525.98|2532.5|2525.2|33
1733560760000|2024-12-07 08:39:20|2533.27|2525.97|2532.4|2525.1|2534.56|2527.26|2532.4|2525.1|29
1733560770000|2024-12-07 08:39:30|2532.2|2524.9|2529.63|2522.33|2532.34|2525.04|2529.63|2522.33|22
1733560780000|2024-12-07 08:39:40|2529.5|2522.2|2528.62|2521.32|2529.53|2522.23|2528.62|2521.32|21
1733560790000|2024-12-07 08:39:50|2529.02|2521.72|2529.23|2521.93|2529.35|2522.05|2528.82|2521.52|23
1733560800000|2024-12-07 08:40:00|2529.24|2521.94|2529.23|2521.93|2529.34|2522.04|2528.62|2521.32|33
1733560810000|2024-12-07 08:40:10|2529.01|2521.71|2529.52|2522.22|2529.55|2522.25|2528.93|2521.63|30
1733560820000|2024-12-07 08:40:20|2529.53|2522.23|2530.61|2523.31|2531.29|2523.99|2529.26|2521.96|34
1733560830000|2024-12-07 08:40:30|2530.94|2523.64|2530.2|2522.9|2531.06|2523.76|2530.01|2522.71|26
1733560840000|2024-12-07 08:40:40|2530.07|2522.77|2530.02|2522.72|2531.07|2523.77|2529.82|2522.52|35
1733560850000|2024-12-07 08:40:50|2530.03|2522.73|2529.23|2521.93|2530.03|2522.73|2528.98|2521.68|24
1733560860000|2024-12-07 08:41:00|2529.27|2521.97|2530.62|2523.32|2531.29|2523.99|2529.27|2521.97|33
1733560870000|2024-12-07 08:41:10|2530.57|2523.27|2529.43|2522.13|2530.57|2523.27|2528.92|2521.62|31
1733560880000|2024-12-07 08:41:20|2529.41|2522.11|2529.01|2521.71|2529.43|2522.13|2528.91|2521.61|26
1733560890000|2024-12-07 08:41:30|2529.02|2521.72|2526.73|2519.43|2529.02|2521.72|2526.46|2519.16|29
1733560900000|2024-12-07 08:41:40|2526.79|2519.49|2527.86|2520.56|2528.54|2521.24|2526.73|2519.43|32
1733560910000|2024-12-07 08:41:50|2527.81|2520.51|2527.03|2519.73|2527.93|2520.63|2526.97|2519.67|31
1733560920000|2024-12-07 08:42:00|2527.02|2519.72|2525.93|2518.63|2527.02|2519.72|2525.66|2518.36|21
1733560930000|2024-12-07 08:42:10|2526.01|2518.71|2526.47|2519.17|2526.58|2519.28|2525.86|2518.56|25
1733560940000|2024-12-07 08:42:20|2526.44|2519.14|2526.57|2519.27|2526.79|2519.49|2526.36|2519.06|28
1733560950000|2024-12-07 08:42:30|2526.59|2519.29|2526.58|2519.28|2526.74|2519.44|2526.43|2519.13|20
1733560960000|2024-12-07 08:42:40|2526.44|2519.14|2524.32|2517.02|2526.58|2519.28|2524.32|2517.02|32
1733560970000|2024-12-07 08:42:50|2524.43|2517.13|2522.93|2515.63|2524.45|2517.15|2522.93|2515.63|13
1733560980000|2024-12-07 08:43:00|2523.24|2515.94|2524.25|2516.95|2524.55|2517.25|2523.24|2515.94|24
1733560990000|2024-12-07 08:43:10|2524.61|2517.31|2525.02|2517.72|2525.6|2518.3|2524.51|2517.21|26
1733561000000|2024-12-07 08:43:20|2525.26|2517.96|2527.07|2519.77|2527.11|2519.81|2524.99|2517.69|30
1733561010000|2024-12-07 08:43:30|2527.08|2519.78|2527.06|2519.76|2527.09|2519.79|2525.67|2518.37|32
1733561020000|2024-12-07 08:43:40|2527.05|2519.75|2527.15|2519.85|2527.27|2519.97|2526.69|2519.39|32
1733561030000|2024-12-07 08:43:50|2527.12|2519.82|2527.37|2520.07|2528.61|2521.31|2527.08|2519.78|29
1733561040000|2024-12-07 08:44:00|2527.25|2519.95|2526.91|2519.61|2527.32|2520.02|2526.47|2519.17|34
1733561050000|2024-12-07 08:44:10|2527.03|2519.73|2526.86|2519.56|2527.58|2520.28|2526.34|2519.04|33
1733561060000|2024-12-07 08:44:20|2526.89|2519.59|2526.44|2519.14|2526.96|2519.66|2526.3|2519|31
1733561070000|2024-12-07 08:44:30|2526.46|2519.16|2524.75|2517.45|2526.46|2519.16|2524.55|2517.25|20
1733561080000|2024-12-07 08:44:40|2524.77|2517.47|2520.32|2513.02|2524.99|2517.69|2520.19|2512.89|25
1733561090000|2024-12-07 08:44:50|2520.78|2513.48|2521.27|2513.97|2521.44|2514.14|2520.53|2513.23|20
1733561100000|2024-12-07 08:45:00|2521.14|2513.84|2520.24|2512.94|2521.14|2513.84|2519.85|2512.55|27
1733561110000|2024-12-07 08:45:10|2520.51|2513.21|2521.3|2514|2521.47|2514.17|2520.51|2513.21|26
1733561120000|2024-12-07 08:45:20|2520.93|2513.63|2522.5|2515.2|2522.5|2515.2|2520.68|2513.38|23
1733561130000|2024-12-07 08:45:30|2522.44|2515.14|2523.27|2515.97|2523.27|2515.97|2521.58|2514.28|28
1733561140000|2024-12-07 08:45:40|2523.43|2516.13|2523.95|2516.65|2525.08|2517.78|2523.42|2516.12|28
1733561150000|2024-12-07 08:45:50|2523.82|2516.52|2525.07|2517.77|2525.65|2518.35|2523.71|2516.41|32
1733561160000|2024-12-07 08:46:00|2525.04|2517.74|2523.97|2516.67|2525.52|2518.22|2523.97|2516.67|30
1733561170000|2024-12-07 08:46:10|2524.25|2516.95|2524.22|2516.92|2524.25|2516.95|2523.07|2515.77|33
1733561180000|2024-12-07 08:46:20|2524.16|2516.86|2523.87|2516.57|2524.18|2516.88|2523.02|2515.72|32
1733561190000|2024-12-07 08:46:30|2523.86|2516.56|2524.97|2517.67|2525.14|2517.84|2523.84|2516.54|37
1733561200000|2024-12-07 08:46:40|2525.12|2517.82|2525.69|2518.39|2525.69|2518.39|2525.07|2517.77|25
1733561210000|2024-12-07 08:46:50|2525.67|2518.37|2527.07|2519.77|2527.15|2519.85|2525.54|2518.24|28
1733561220000|2024-12-07 08:47:00|2527.02|2519.72|2526.99|2519.69|2527.07|2519.77|2526.04|2518.74|33
1733561230000|2024-12-07 08:47:10|2526.98|2519.68|2528.8|2521.5|2528.8|2521.5|2526.93|2519.63|31
1733561240000|2024-12-07 08:47:20|2528.79|2521.49|2529.13|2521.83|2529.8|2522.5|2527.44|2520.14|29
1733561250000|2024-12-07 08:47:30|2529.18|2521.88|2528|2520.7|2529.18|2521.88|2527.6|2520.3|26
1733561260000|2024-12-07 08:47:40|2528.02|2520.72|2526.54|2519.24|2528.02|2520.72|2526.54|2519.24|30
1733561270000|2024-12-07 08:47:50|2526.37|2519.07|2525.54|2518.24|2526.37|2519.07|2524.02|2516.72|33
1733561280000|2024-12-07 08:48:00|2525.6|2518.3|2524.25|2516.95|2525.6|2518.3|2524.25|2516.95|32
1733561290000|2024-12-07 08:48:10|2524.15|2516.85|2524.03|2516.73|2525.12|2517.82|2523.82|2516.52|30
1733561300000|2024-12-07 08:48:20|2524.04|2516.74|2524.31|2517.01|2524.49|2517.19|2524.02|2516.72|27
1733561310000|2024-12-07 08:48:30|2524.43|2517.13|2525.14|2517.84|2525.14|2517.84|2524.43|2517.13|26
1733561320000|2024-12-07 08:48:40|2525.16|2517.86|2526.05|2518.75|2526.37|2519.07|2525.16|2517.86|33
1733561330000|2024-12-07 08:48:50|2526.02|2518.72|2524.94|2517.64|2526.02|2518.72|2524.47|2517.17|30
1733561340000|2024-12-07 08:49:00|2524.93|2517.63|2525.44|2518.14|2525.44|2518.14|2524.46|2517.16|35
1733561350000|2024-12-07 08:49:10|2525.48|2518.18|2524.63|2517.33|2525.48|2518.18|2524.55|2517.25|30
1733561360000|2024-12-07 08:49:20|2524.19|2516.89|2523.44|2516.14|2524.83|2517.53|2523.38|2516.08|17
1733561370000|2024-12-07 08:49:30|2523.47|2516.17|2524.03|2516.73|2524.03|2516.73|2523.47|2516.17|26
1733561380000|2024-12-07 08:49:40|2524.38|2517.08|2525.33|2518.03|2525.33|2518.03|2524.38|2517.08|26
1733561390000|2024-12-07 08:49:50|2525.27|2517.97|2525.69|2518.39|2525.71|2518.41|2525.21|2517.91|25
1733561400000|2024-12-07 08:50:00|2525.68|2518.38|2526.65|2519.35|2526.84|2519.54|2524.93|2517.63|27
1733561410000|2024-12-07 08:50:10|2526.88|2519.58|2527.09|2519.79|2527.61|2520.31|2526.56|2519.26|39
1733561420000|2024-12-07 08:50:20|2527.12|2519.82|2528.2|2520.9|2528.22|2520.92|2526.95|2519.65|23
1733561430000|2024-12-07 08:50:30|2528.22|2520.92|2528.26|2520.96|2529.06|2521.76|2528.18|2520.88|37
1733561440000|2024-12-07 08:50:40|2528.47|2521.17|2529.87|2522.57|2529.88|2522.58|2528.26|2520.96|34
1733561450000|2024-12-07 08:50:50|2529.84|2522.54|2531.22|2523.92|2531.25|2523.95|2529.63|2522.33|32
1733561460000|2024-12-07 08:51:00|2530.98|2523.68|2531.22|2523.92|2531.22|2523.92|2530.06|2522.76|35
1733561470000|2024-12-07 08:51:10|2531.34|2524.04|2531.49|2524.19|2531.55|2524.25|2531.23|2523.93|33
1733561480000|2024-12-07 08:51:20|2531.35|2524.05|2530.45|2523.15|2531.52|2524.22|2530.45|2523.15|27
1733561490000|2024-12-07 08:51:30|2530.37|2523.07|2531.33|2524.03|2531.44|2524.14|2529.21|2521.91|32
1733561500000|2024-12-07 08:51:40|2531.37|2524.07|2532.94|2525.64|2533.42|2526.12|2531.37|2524.07|24
1733561510000|2024-12-07 08:51:50|2533.07|2525.77|2532.43|2525.13|2533.07|2525.77|2532.41|2525.11|31
1733561520000|2024-12-07 08:52:00|2532.72|2525.42|2532.06|2524.76|2532.88|2525.58|2531.94|2524.64|36
1733561530000|2024-12-07 08:52:10|2532.34|2525.04|2530.37|2523.07|2532.4|2525.1|2530.06|2522.76|28
1733561540000|2024-12-07 08:52:20|2530.35|2523.05|2529.83|2522.53|2531.91|2524.61|2529.21|2521.91|35
1733561550000|2024-12-07 08:52:30|2530.12|2522.82|2530.1|2522.8|2530.27|2522.97|2529.91|2522.61|23
1733561560000|2024-12-07 08:52:40|2530.16|2522.86|2531.46|2524.16|2531.46|2524.16|2530.16|2522.86|27
1733561570000|2024-12-07 08:52:50|2531.27|2523.97|2530.4|2523.1|2531.31|2524.01|2530.37|2523.07|26
1733561580000|2024-12-07 08:53:00|2530.37|2523.07|2529.43|2522.13|2530.5|2523.2|2529.25|2521.95|28
1733561590000|2024-12-07 08:53:10|2529.22|2521.92|2531.46|2524.16|2531.52|2524.22|2529.22|2521.92|25
1733561600000|2024-12-07 08:53:20|2531.43|2524.13|2529.74|2522.44|2531.52|2524.22|2529.74|2522.44|29
1733561610000|2024-12-07 08:53:30|2529.89|2522.59|2529.89|2522.59|2529.9|2522.6|2528.95|2521.65|33
1733561620000|2024-12-07 08:53:40|2529.72|2522.42|2530.01|2522.71|2530.8|2523.5|2529.43|2522.13|34
1733561630000|2024-12-07 08:53:50|2529.94|2522.64|2528.27|2520.97|2530.25|2522.95|2527.31|2520.01|36
1733561640000|2024-12-07 08:54:00|2528.32|2521.02|2529.13|2521.83|2529.13|2521.83|2528.11|2520.81|32
1733561650000|2024-12-07 08:54:10|2529.07|2521.77|2530.27|2522.97|2530.27|2522.97|2528.65|2521.35|28
1733561660000|2024-12-07 08:54:20|2530.23|2522.93|2527.18|2519.88|2530.23|2522.93|2527.18|2519.88|31
1733561670000|2024-12-07 08:54:30|2527.35|2520.05|2528.22|2520.92|2528.23|2520.93|2527.01|2519.71|32
1733561680000|2024-12-07 08:54:40|2528.2|2520.9|2528.42|2521.12|2529.26|2521.96|2528.18|2520.88|32
1733561690000|2024-12-07 08:54:50|2528.48|2521.18|2529.18|2521.88|2529.3|2522|2528.35|2521.05|28
1733561700000|2024-12-07 08:55:00|2529.2|2521.9|2528.26|2520.96|2529.73|2522.43|2528.18|2520.88|33
1733561710000|2024-12-07 08:55:10|2528.22|2520.92|2528.84|2521.54|2529.12|2521.82|2527.97|2520.67|25
1733561720000|2024-12-07 08:55:20|2529.07|2521.77|2528.29|2520.99|2529.11|2521.81|2528.09|2520.79|32
1733561730000|2024-12-07 08:55:30|2528.5|2521.2|2527.3|2520|2528.53|2521.23|2527.24|2519.94|33
1733561740000|2024-12-07 08:55:40|2527.27|2519.97|2526.44|2519.14|2527.41|2520.11|2526.38|2519.08|24
1733561750000|2024-12-07 08:55:50|2526.27|2518.97|2527.2|2519.9|2527.3|2520|2526.25|2518.95|22
1733561760000|2024-12-07 08:56:00|2527.24|2519.94|2526.49|2519.19|2527.28|2519.98|2526.31|2519.01|29
1733561770000|2024-12-07 08:56:10|2526.84|2519.54|2527.63|2520.33|2527.73|2520.43|2526.76|2519.46|30
1733561780000|2024-12-07 08:56:20|2527.64|2520.34|2528.05|2520.75|2528.47|2521.17|2527.61|2520.31|26
1733561790000|2024-12-07 08:56:30|2527.93|2520.63|2527.31|2520.01|2528.26|2520.96|2527.29|2519.99|31
1733561800000|2024-12-07 08:56:40|2527.33|2520.03|2527.52|2520.22|2528.23|2520.93|2527.29|2519.99|33
1733561810000|2024-12-07 08:56:50|2527.36|2520.06|2525.96|2518.66|2527.53|2520.23|2525.96|2518.66|28
1733561820000|2024-12-07 08:57:00|2526.03|2518.73|2526.04|2518.74|2526.57|2519.27|2525.98|2518.68|35
1733561830000|2024-12-07 08:57:10|2525.91|2518.61|2525.3|2518|2526.45|2519.15|2525.07|2517.77|35
1733561840000|2024-12-07 08:57:20|2525.4|2518.1|2524.62|2517.32|2525.4|2518.1|2524.62|2517.32|29
1733561850000|2024-12-07 08:57:30|2524.57|2517.27|2524.56|2517.26|2524.57|2517.27|2524.35|2517.05|7
1733561860000|2024-12-07 08:57:40|2524.35|2517.05|2525.14|2517.84|2525.4|2518.1|2524.35|2517.05|31
1733561870000|2024-12-07 08:57:50|2525.1|2517.8|2524.45|2517.15|2525.25|2517.95|2523.83|2516.53|34
1733561880000|2024-12-07 08:58:00|2524.48|2517.18|2523.29|2515.99|2524.53|2517.23|2523.26|2515.96|33
1733561890000|2024-12-07 08:58:10|2523.23|2515.93|2523.14|2515.84|2523.29|2515.99|2522.33|2515.03|36
1733561900000|2024-12-07 08:58:20|2523.12|2515.82|2522.49|2515.19|2523.14|2515.84|2522.33|2515.03|31
1733561910000|2024-12-07 08:58:30|2522.73|2515.43|2524.14|2516.84|2524.35|2517.05|2522.73|2515.43|28
1733561920000|2024-12-07 08:58:40|2524.21|2516.91|2525.35|2518.05|2525.35|2518.05|2524.21|2516.91|27
1733561930000|2024-12-07 08:58:50|2525.34|2518.04|2526.14|2518.84|2526.23|2518.93|2525.2|2517.9|21
1733561940000|2024-12-07 08:59:00|2526.18|2518.88|2525.36|2518.06|2526.18|2518.88|2524.61|2517.31|32
1733561950000|2024-12-07 08:59:10|2525.49|2518.19|2526.33|2519.03|2526.33|2519.03|2525.46|2518.16|24
1733561960000|2024-12-07 08:59:20|2526.15|2518.85|2526.09|2518.79|2526.31|2519.01|2525.37|2518.07|26
1733561970000|2024-12-07 08:59:30|2526.07|2518.77|2526.11|2518.81|2526.27|2518.97|2525.44|2518.14|31
1733561980000|2024-12-07 08:59:40|2526.07|2518.77|2527.08|2519.78|2527.12|2519.82|2526.07|2518.77|25
1733561990000|2024-12-07 08:59:50|2526.71|2519.41|2525.76|2518.46|2526.71|2519.41|2525.76|2518.46|27
1733562000000|2024-12-07 09:00:00|2525.78|2518.48|2527.23|2519.93|2527.25|2519.95|2524.62|2517.32|30
1733562010000|2024-12-07 09:00:10|2527.2|2519.9|2526.48|2519.18|2527.25|2519.95|2526.26|2518.96|27
1733562020000|2024-12-07 09:00:20|2526.43|2519.13|2525.34|2518.04|2527.55|2520.25|2525.26|2517.96|24
1733562030000|2024-12-07 09:00:30|2526.27|2518.97|2526.16|2518.86|2526.3|2519|2524.87|2517.57|35
1733562040000|2024-12-07 09:00:40|2526.18|2518.88|2527.3|2520|2527.35|2520.05|2526.14|2518.84|34
1733562050000|2024-12-07 09:00:50|2527.2|2519.9|2526.57|2519.27|2527.28|2519.98|2526.26|2518.96|33
1733562060000|2024-12-07 09:01:00|2526.32|2519.02|2527.83|2520.53|2527.83|2520.53|2526.31|2519.01|27
1733562070000|2024-12-07 09:01:10|2527.81|2520.51|2527.83|2520.53|2527.88|2520.58|2527.26|2519.96|29
1733562080000|2024-12-07 09:01:20|2527.85|2520.55|2530.68|2523.38|2530.81|2523.51|2527.85|2520.55|19
1733562090000|2024-12-07 09:01:30|2531.39|2524.09|2533.48|2526.18|2533.48|2526.18|2531.39|2524.09|30
1733562100000|2024-12-07 09:01:40|2533.84|2526.54|2533.47|2526.17|2534.27|2526.97|2533.05|2525.75|33
1733562110000|2024-12-07 09:01:50|2533.45|2526.15|2534.33|2527.03|2534.53|2527.23|2533.45|2526.15|27
1733562120000|2024-12-07 09:02:00|2534.11|2526.81|2532.82|2525.52|2534.17|2526.87|2532.82|2525.52|31
1733562130000|2024-12-07 09:02:10|2532.84|2525.54|2533.12|2525.82|2533.48|2526.18|2532.52|2525.22|27
1733562140000|2024-12-07 09:02:20|2533.02|2525.72|2534.88|2527.58|2534.95|2527.65|2533.02|2525.72|28
1733562150000|2024-12-07 09:02:30|2535.04|2527.74|2534.37|2527.07|2535.17|2527.87|2534.34|2527.04|22
1733562160000|2024-12-07 09:02:40|2534.55|2527.25|2532.48|2525.18|2534.55|2527.25|2532.48|2525.18|30
1733562170000|2024-12-07 09:02:50|2532.92|2525.62|2531.98|2524.68|2533.29|2525.99|2531.98|2524.68|38
1733562180000|2024-12-07 09:03:00|2531.72|2524.42|2529.9|2522.6|2531.72|2524.42|2529.73|2522.43|36
1733562190000|2024-12-07 09:03:10|2529.81|2522.51|2530.14|2522.84|2530.16|2522.86|2529.22|2521.92|35
1733562200000|2024-12-07 09:03:20|2530.12|2522.82|2530.73|2523.43|2531.31|2524.01|2530.12|2522.82|34
1733562210000|2024-12-07 09:03:30|2530.86|2523.56|2531.07|2523.77|2531.07|2523.77|2530.26|2522.96|31
1733562220000|2024-12-07 09:03:40|2531.09|2523.79|2531.16|2523.86|2531.25|2523.95|2530.25|2522.95|25
1733562230000|2024-12-07 09:03:50|2530.87|2523.57|2530.39|2523.09|2531.14|2523.84|2529.95|2522.65|32
1733562240000|2024-12-07 09:04:00|2530.42|2523.12|2531.09|2523.79|2531.09|2523.79|2529.94|2522.64|33
1733562250000|2024-12-07 09:04:10|2530.9|2523.6|2533.04|2525.74|2533.48|2526.18|2530.73|2523.43|35
1733562260000|2024-12-07 09:04:20|2532.84|2525.54|2532.91|2525.61|2533.09|2525.79|2531.98|2524.68|40
1733562270000|2024-12-07 09:04:30|2532.88|2525.58|2532.71|2525.41|2533.09|2525.79|2532.29|2524.99|30
1733562280000|2024-12-07 09:04:40|2532.72|2525.42|2532.85|2525.55|2533.1|2525.8|2532.71|2525.41|31
1733562290000|2024-12-07 09:04:50|2532.73|2525.43|2532.72|2525.42|2533.14|2525.84|2532.62|2525.32|33
1733562300000|2024-12-07 09:05:00|2532.88|2525.58|2530.85|2523.55|2532.9|2525.6|2530.65|2523.35|38
1733562310000|2024-12-07 09:05:10|2530.7|2523.4|2532.18|2524.88|2532.18|2524.88|2530.37|2523.07|34
1733562320000|2024-12-07 09:05:20|2532.07|2524.77|2532.19|2524.89|2532.47|2525.17|2531.84|2524.54|34
1733562330000|2024-12-07 09:05:30|2532.18|2524.88|2532.23|2524.93|2532.47|2525.17|2531.54|2524.24|31
1733562340000|2024-12-07 09:05:40|2532.26|2524.96|2531.61|2524.31|2532.3|2525|2530.85|2523.55|29
1733562350000|2024-12-07 09:05:50|2531.59|2524.29|2531.52|2524.22|2532.11|2524.81|2531.51|2524.21|32
1733562360000|2024-12-07 09:06:00|2531.51|2524.21|2531.88|2524.58|2532.12|2524.82|2531.51|2524.21|26
1733562370000|2024-12-07 09:06:10|2531.84|2524.54|2531.86|2524.56|2532.09|2524.79|2531.83|2524.53|29
1733562380000|2024-12-07 09:06:20|2531.82|2524.52|2531.85|2524.55|2532.16|2524.86|2531.82|2524.52|25
1733562390000|2024-12-07 09:06:30|2531.66|2524.36|2531.42|2524.12|2531.66|2524.36|2531.01|2523.71|25
1733562400000|2024-12-07 09:06:40|2531.44|2524.14|2529.07|2521.77|2531.44|2524.14|2528.13|2520.83|21
1733562410000|2024-12-07 09:06:50|2529.23|2521.93|2530.29|2522.99|2530.29|2522.99|2528.88|2521.58|34
1733562420000|2024-12-07 09:07:00|2530.18|2522.88|2530.22|2522.92|2530.35|2523.05|2529.95|2522.65|31
1733562430000|2024-12-07 09:07:10|2529.95|2522.65|2529.5|2522.2|2530.23|2522.93|2528.83|2521.53|31
1733562440000|2024-12-07 09:07:20|2529.29|2521.99|2531.24|2523.94|2531.24|2523.94|2529.29|2521.99|24
1733562450000|2024-12-07 09:07:30|2531.27|2523.97|2532.22|2524.92|2532.37|2525.07|2531.24|2523.94|29
1733562460000|2024-12-07 09:07:40|2532.25|2524.95|2530.23|2522.93|2532.37|2525.07|2529.98|2522.68|31
1733562470000|2024-12-07 09:07:50|2530.04|2522.74|2529.74|2522.44|2530.04|2522.74|2528.59|2521.29|34
1733562480000|2024-12-07 09:08:00|2529.71|2522.41|2529.06|2521.76|2529.71|2522.41|2529.06|2521.76|30
1733562490000|2024-12-07 09:08:10|2529.19|2521.89|2529.18|2521.88|2529.48|2522.18|2528.61|2521.31|34
1733562500000|2024-12-07 09:08:20|2529.26|2521.96|2529.95|2522.65|2529.95|2522.65|2529.11|2521.81|31
1733562510000|2024-12-07 09:08:30|2530.6|2523.3|2531.2|2523.9|2531.28|2523.98|2529.84|2522.54|37
1733562520000|2024-12-07 09:08:40|2531.22|2523.92|2531.84|2524.54|2531.88|2524.58|2530.72|2523.42|28
1733562530000|2024-12-07 09:08:50|2531.91|2524.61|2530.81|2523.51|2531.91|2524.61|2530.29|2522.99|36
1733562540000|2024-12-07 09:09:00|2530.44|2523.14|2530.47|2523.17|2530.52|2523.22|2530.06|2522.76|32
1733562550000|2024-12-07 09:09:10|2530.49|2523.19|2530.07|2522.77|2530.49|2523.19|2529.31|2522.01|31
1733562560000|2024-12-07 09:09:20|2530.11|2522.81|2527.43|2520.13|2530.11|2522.81|2527.4|2520.1|35
1733562570000|2024-12-07 09:09:30|2527.51|2520.21|2527.51|2520.21|2527.82|2520.52|2527.4|2520.1|25
1733562580000|2024-12-07 09:09:40|2527.71|2520.41|2527.31|2520.01|2527.85|2520.55|2527.31|2520.01|27
1733562590000|2024-12-07 09:09:50|2527.35|2520.05|2527.61|2520.31|2527.61|2520.31|2527.31|2520.01|24
1733562600000|2024-12-07 09:10:00|2527.47|2520.17|2524.94|2517.64|2527.56|2520.26|2524.94|2517.64|34
1733562610000|2024-12-07 09:10:10|2525.26|2517.96|2525.29|2517.99|2525.52|2518.22|2524.94|2517.64|34
1733562620000|2024-12-07 09:10:20|2525.18|2517.88|2526.03|2518.73|2526.32|2519.02|2525.18|2517.88|32
1733562630000|2024-12-07 09:10:30|2526.04|2518.74|2525.07|2517.77|2526.26|2518.96|2524.97|2517.67|30
1733562640000|2024-12-07 09:10:40|2525.05|2517.75|2526.83|2519.53|2527.33|2520.03|2525.04|2517.74|32
1733562650000|2024-12-07 09:10:50|2526.9|2519.6|2525.73|2518.43|2527.07|2519.77|2525.73|2518.43|28
1733562660000|2024-12-07 09:11:00|2525.62|2518.32|2525.09|2517.79|2525.62|2518.32|2525.06|2517.76|32
1733562670000|2024-12-07 09:11:10|2525.12|2517.82|2525.36|2518.06|2525.49|2518.19|2525.09|2517.79|28
1733562680000|2024-12-07 09:11:20|2525.32|2518.02|2525.52|2518.22|2525.52|2518.22|2525.24|2517.94|24
1733562690000|2024-12-07 09:11:30|2525.5|2518.2|2525.38|2518.08|2525.6|2518.3|2525.11|2517.81|27
1733562700000|2024-12-07 09:11:40|2525.34|2518.04|2525.35|2518.05|2525.4|2518.1|2524.95|2517.65|19
1733562710000|2024-12-07 09:11:50|2525.33|2518.03|2524.88|2517.58|2525.33|2518.03|2524.87|2517.57|19
1733562720000|2024-12-07 09:12:00|2524.87|2517.57|2525.13|2517.83|2525.27|2517.97|2524.85|2517.55|25
1733562730000|2024-12-07 09:12:10|2524.9|2517.6|2525.2|2517.9|2525.27|2517.97|2524.65|2517.35|27
1733562740000|2024-12-07 09:12:20|2525.17|2517.87|2525.44|2518.14|2525.44|2518.14|2524.65|2517.35|20
1733562750000|2024-12-07 09:12:30|2525.35|2518.05|2524.61|2517.31|2525.44|2518.14|2524.61|2517.31|21
1733562760000|2024-12-07 09:12:40|2524.77|2517.47|2523.37|2516.07|2524.79|2517.49|2523.35|2516.05|11
1733562770000|2024-12-07 09:12:50|2523.57|2516.27|2523.47|2516.17|2523.61|2516.31|2523.28|2515.98|24
1733562780000|2024-12-07 09:13:00|2523.5|2516.2|2524.29|2516.99|2524.3|2517|2523.25|2515.95|31
1733562790000|2024-12-07 09:13:10|2524.23|2516.93|2523.99|2516.69|2524.31|2517.01|2523.6|2516.3|20
1733562800000|2024-12-07 09:13:20|2523.82|2516.52|2524.09|2516.79|2524.27|2516.97|2523.82|2516.52|23
1733562810000|2024-12-07 09:13:30|2524.12|2516.82|2524.4|2517.1|2524.82|2517.52|2524.12|2516.82|28
1733562820000|2024-12-07 09:13:40|2524.35|2517.05|2524.37|2517.07|2524.53|2517.23|2524.26|2516.96|26
1733562830000|2024-12-07 09:13:50|2524.4|2517.1|2525.07|2517.77|2525.07|2517.77|2524.26|2516.96|18
1733562840000|2024-12-07 09:14:00|2525.2|2517.9|2524.08|2516.78|2525.2|2517.9|2524.05|2516.75|29
1733562850000|2024-12-07 09:14:10|2524.18|2516.88|2524.01|2516.71|2524.46|2517.16|2523.52|2516.22|31
1733562860000|2024-12-07 09:14:20|2524.07|2516.77|2523.8|2516.5|2524.07|2516.77|2523.6|2516.3|26
1733562870000|2024-12-07 09:14:30|2523.03|2515.73|2522.23|2514.93|2523.17|2515.87|2521.93|2514.63|29
1733562880000|2024-12-07 09:14:40|2521.98|2514.68|2522.39|2515.09|2522.89|2515.59|2521.97|2514.67|20
1733562890000|2024-12-07 09:14:50|2522.35|2515.05|2522.08|2514.78|2522.41|2515.11|2522.03|2514.73|23
1733562900000|2024-12-07 09:15:00|2522.09|2514.79|2521.82|2514.52|2523|2515.7|2521.82|2514.52|24
1733562910000|2024-12-07 09:15:10|2521.95|2514.65|2523.06|2515.76|2523.06|2515.76|2521.94|2514.64|27
1733562920000|2024-12-07 09:15:20|2523.03|2515.73|2522.98|2515.68|2523.3|2516|2522.09|2514.79|23
1733562930000|2024-12-07 09:15:30|2522.97|2515.67|2521.9|2514.6|2523.05|2515.75|2521.82|2514.52|30
1733562940000|2024-12-07 09:15:40|2521.61|2514.31|2520.72|2513.42|2521.91|2514.61|2520.71|2513.41|20
1733562950000|2024-12-07 09:15:50|2520.71|2513.41|2520.12|2512.82|2520.71|2513.41|2519.84|2512.54|27
1733562960000|2024-12-07 09:16:00|2519.87|2512.57|2521.41|2514.11|2521.84|2514.54|2519.87|2512.57|33
1733562970000|2024-12-07 09:16:10|2521.42|2514.12|2521.72|2514.42|2522.56|2515.26|2521.42|2514.12|24
1733562980000|2024-12-07 09:16:20|2522.33|2515.03|2523.42|2516.12|2523.43|2516.13|2522.33|2515.03|34
1733562990000|2024-12-07 09:16:30|2523.4|2516.1|2526.99|2519.69|2527.02|2519.72|2523.06|2515.76|34
1733563000000|2024-12-07 09:16:40|2526.98|2519.68|2527.57|2520.27|2528.16|2520.86|2526.98|2519.68|27
1733563010000|2024-12-07 09:16:50|2527.6|2520.3|2524.83|2517.53|2527.6|2520.3|2524.83|2517.53|33
1733563020000|2024-12-07 09:17:00|2524.85|2517.55|2525.8|2518.5|2526.25|2518.95|2524.81|2517.51|28
1733563030000|2024-12-07 09:17:10|2526.06|2518.76|2526.34|2519.04|2527.21|2519.91|2525.82|2518.52|26
1733563040000|2024-12-07 09:17:20|2526.38|2519.08|2526.09|2518.79|2527.6|2520.3|2526.09|2518.79|31
1733563050000|2024-12-07 09:17:30|2526.08|2518.78|2525.35|2518.05|2526.44|2519.14|2525.35|2518.05|34
1733563060000|2024-12-07 09:17:40|2525.43|2518.13|2525.09|2517.79|2526.06|2518.76|2525.08|2517.78|30
1733563070000|2024-12-07 09:17:50|2525.08|2517.78|2524.84|2517.54|2525.18|2517.88|2524.84|2517.54|18
1733563080000|2024-12-07 09:18:00|2524.85|2517.55|2524.5|2517.2|2524.85|2517.55|2524.39|2517.09|31
1733563090000|2024-12-07 09:18:10|2524.69|2517.39|2524.88|2517.58|2525.12|2517.82|2524.42|2517.12|20
1733563100000|2024-12-07 09:18:20|2524.89|2517.59|2525.47|2518.17|2525.47|2518.17|2524.83|2517.53|26
1733563110000|2024-12-07 09:18:30|2525.46|2518.16|2526.42|2519.12|2527.61|2520.31|2525.28|2517.98|33
1733563120000|2024-12-07 09:18:40|2526.5|2519.2|2528.06|2520.76|2528.06|2520.76|2526.42|2519.12|27
1733563130000|2024-12-07 09:18:50|2527.99|2520.69|2528.04|2520.74|2528.06|2520.76|2527.82|2520.52|14
1733563140000|2024-12-07 09:19:00|2528.03|2520.73|2527.43|2520.13|2528.06|2520.76|2527.16|2519.86|28
1733563150000|2024-12-07 09:19:10|2527.42|2520.12|2526.82|2519.52|2527.45|2520.15|2526.5|2519.2|27
1733563160000|2024-12-07 09:19:20|2526.49|2519.19|2526.52|2519.22|2527.07|2519.77|2526.04|2518.74|35
1733563170000|2024-12-07 09:19:30|2527.12|2519.82|2527.29|2519.99|2527.52|2520.22|2527.1|2519.8|26
1733563180000|2024-12-07 09:19:40|2527.44|2520.14|2527.42|2520.12|2528.88|2521.58|2527.33|2520.03|32
1733563190000|2024-12-07 09:19:50|2527.36|2520.06|2527.42|2520.12|2527.53|2520.23|2526.93|2519.63|22
1733563200000|2024-12-07 09:20:00|2527.45|2520.15|2526.09|2518.79|2527.45|2520.15|2525.8|2518.5|29
1733563210000|2024-12-07 09:20:10|2526.12|2518.82|2525.97|2518.67|2526.47|2519.17|2525.95|2518.65|23
1733563220000|2024-12-07 09:20:20|2526.24|2518.94|2524.04|2516.74|2526.24|2518.94|2524.04|2516.74|33
1733563230000|2024-12-07 09:20:30|2524.14|2516.84|2521.8|2514.5|2524.14|2516.84|2521.8|2514.5|8
1733563240000|2024-12-07 09:20:40|2521.99|2514.69|2521.4|2514.1|2522|2514.7|2521.36|2514.06|22
1733563250000|2024-12-07 09:20:50|2521.42|2514.12|2521.58|2514.28|2521.6|2514.3|2520.99|2513.69|29
1733563260000|2024-12-07 09:21:00|2522.04|2514.74|2522.27|2514.97|2523.03|2515.73|2521.36|2514.06|38
1733563270000|2024-12-07 09:21:10|2522.43|2515.13|2521.27|2513.97|2522.57|2515.27|2520.31|2513.01|28
1733563280000|2024-12-07 09:21:20|2521.26|2513.96|2520.44|2513.14|2521.31|2514.01|2519.66|2512.36|27
1733563290000|2024-12-07 09:21:30|2520.51|2513.21|2520.38|2513.08|2520.55|2513.25|2520.25|2512.95|25
1733563300000|2024-12-07 09:21:40|2520.41|2513.11|2520.5|2513.2|2521.27|2513.97|2520.26|2512.96|19
1733563310000|2024-12-07 09:21:50|2520.45|2513.15|2519.43|2512.13|2520.48|2513.18|2519.42|2512.12|32
1733563320000|2024-12-07 09:22:00|2519.53|2512.23|2516.85|2509.55|2519.53|2512.23|2516.72|2509.42|32
1733563330000|2024-12-07 09:22:10|2517.07|2509.77|2515.77|2508.47|2517.16|2509.86|2514.18|2506.88|34
1733563340000|2024-12-07 09:22:20|2515.65|2508.35|2515.34|2508.04|2515.65|2508.35|2514.44|2507.14|12
1733563350000|2024-12-07 09:22:30|2515.12|2507.82|2516.26|2508.96|2516.38|2509.08|2515.12|2507.82|16
1733563360000|2024-12-07 09:22:40|2516.42|2509.12|2516.38|2509.08|2517.61|2510.31|2516.15|2508.85|19
1733563370000|2024-12-07 09:22:50|2516.41|2509.11|2516.55|2509.25|2516.58|2509.28|2516.35|2509.05|16
1733563380000|2024-12-07 09:23:00|2516.58|2509.28|2515.43|2508.13|2516.58|2509.28|2515.23|2507.93|13
1733563390000|2024-12-07 09:23:10|2515.64|2508.34|2515.65|2508.35|2515.69|2508.39|2515.6|2508.3|6
1733563400000|2024-12-07 09:23:20|2515.69|2508.39|2515.69|2508.39|2515.69|2508.39|2515.69|2508.39|1
1733563410000|2024-12-07 09:23:30|2515.73|2508.43|2517.99|2510.69|2518|2510.7|2515.73|2508.43|10
1733563420000|2024-12-07 09:23:40|2517.63|2510.33|2518.46|2511.16|2518.53|2511.23|2517.63|2510.33|14
1733563430000|2024-12-07 09:23:50|2518.55|2511.25|2519.31|2512.01|2519.34|2512.04|2518.55|2511.25|10
1733563440000|2024-12-07 09:24:00|2519.39|2512.09|2519.2|2511.9|2519.39|2512.09|2519.05|2511.75|11
1733563450000|2024-12-07 09:24:10|2519.27|2511.97|2520.34|2513.04|2520.34|2513.04|2519.27|2511.97|14
1733563460000|2024-12-07 09:24:20|2520.23|2512.93|2520.45|2513.15|2520.46|2513.16|2520.23|2512.93|4
1733563470000|2024-12-07 09:24:30|2520.6|2513.3|2521.37|2514.07|2521.44|2514.14|2520.44|2513.14|16
1733563480000|2024-12-07 09:24:40|2521.33|2514.03|2520.34|2513.04|2521.33|2514.03|2520.15|2512.85|10
1733563490000|2024-12-07 09:24:50|2520.14|2512.84|2519.45|2512.15|2520.14|2512.84|2519.43|2512.13|8
1733563500000|2024-12-07 09:25:00|2519.53|2512.23|2515.32|2508.02|2519.53|2512.23|2515.15|2507.85|31
1733563510000|2024-12-07 09:25:10|2515.37|2508.07|2517.25|2509.95|2517.25|2509.95|2515.14|2507.84|26
1733563520000|2024-12-07 09:25:20|2517.28|2509.98|2520.39|2513.09|2520.39|2513.09|2517.28|2509.98|20
1733563530000|2024-12-07 09:25:30|2520.25|2512.95|2518.38|2511.08|2520.25|2512.95|2518.38|2511.08|30
1733563540000|2024-12-07 09:25:40|2518.89|2511.59|2519.25|2511.95|2520.22|2512.92|2518.85|2511.55|28
1733563550000|2024-12-07 09:25:50|2519.23|2511.93|2519.37|2512.07|2519.4|2512.1|2519.14|2511.84|24
1733563560000|2024-12-07 09:26:00|2519.35|2512.05|2521.04|2513.74|2521.22|2513.92|2519.26|2511.96|29
1733563570000|2024-12-07 09:26:10|2521.11|2513.81|2521.26|2513.96|2521.7|2514.4|2520.85|2513.55|30
1733563580000|2024-12-07 09:26:20|2521.25|2513.95|2519.9|2512.6|2521.25|2513.95|2519.83|2512.53|25
1733563590000|2024-12-07 09:26:30|2519.91|2512.61|2520.27|2512.97|2520.3|2513|2519.83|2512.53|26
1733563600000|2024-12-07 09:26:40|2520.22|2512.92|2519.77|2512.47|2521.31|2514.01|2519.24|2511.94|33
1733563610000|2024-12-07 09:26:50|2519.61|2512.31|2519.37|2512.07|2519.61|2512.31|2519.18|2511.88|28
1733563620000|2024-12-07 09:27:00|2519.22|2511.92|2519.34|2512.04|2519.51|2512.21|2519.22|2511.92|32
1733563630000|2024-12-07 09:27:10|2519.43|2512.13|2519.38|2512.08|2519.59|2512.29|2519.32|2512.02|20
1733563640000|2024-12-07 09:27:20|2519.34|2512.04|2521.2|2513.9|2521.35|2514.05|2519.34|2512.04|32
1733563650000|2024-12-07 09:27:30|2521.24|2513.94|2521.97|2514.67|2522.33|2515.03|2521.2|2513.9|18
1733563660000|2024-12-07 09:27:40|2521.7|2514.4|2520.68|2513.38|2521.7|2514.4|2520.44|2513.14|32
1733563670000|2024-12-07 09:27:50|2520.65|2513.35|2520.73|2513.43|2521.4|2514.1|2520.33|2513.03|31
1733563680000|2024-12-07 09:28:00|2520.65|2513.35|2520.38|2513.08|2520.73|2513.43|2519.2|2511.9|33
1733563690000|2024-12-07 09:28:10|2520.33|2513.03|2521.18|2513.88|2521.18|2513.88|2520.11|2512.81|29
1733563700000|2024-12-07 09:28:20|2521.23|2513.93|2522.18|2514.88|2522.18|2514.88|2521.23|2513.93|3
1733563710000|2024-12-07 09:28:30|2521.72|2514.42|2521.3|2514|2522.33|2515.03|2521.18|2513.88|20
1733563720000|2024-12-07 09:28:40|2521.36|2514.06|2522.33|2515.03|2522.33|2515.03|2521.34|2514.04|11
1733563730000|2024-12-07 09:28:50|2522.19|2514.89|2522.33|2515.03|2522.33|2515.03|2521.94|2514.64|11
1733563740000|2024-12-07 09:29:00|2522.05|2514.75|2522.24|2514.94|2522.33|2515.03|2522.05|2514.75|16
1733563750000|2024-12-07 09:29:10|2522.3|2515|2522.77|2515.47|2522.77|2515.47|2522.2|2514.9|14
1733563760000|2024-12-07 09:29:20|2523.33|2516.03|2524.37|2517.07|2524.44|2517.14|2523.22|2515.92|25
1733563770000|2024-12-07 09:29:30|2524.35|2517.05|2523.35|2516.05|2524.35|2517.05|2522.4|2515.1|32
1733563780000|2024-12-07 09:29:40|2523.3|2516|2523.26|2515.96|2524.38|2517.08|2523.26|2515.96|27
1733563790000|2024-12-07 09:29:50|2523.33|2516.03|2524.24|2516.94|2524.38|2517.08|2523.24|2515.94|23
1733563800000|2024-12-07 09:30:00|2524.3|2517|2524.47|2517.17|2524.47|2517.17|2523.98|2516.68|27
1733563810000|2024-12-07 09:30:10|2524.26|2516.96|2524.6|2517.3|2524.6|2517.3|2524.26|2516.96|6
1733563820000|2024-12-07 09:30:20|2524.24|2516.94|2524.34|2517.04|2524.76|2517.46|2524.2|2516.9|14
1733563830000|2024-12-07 09:30:30|2524.51|2517.21|2525.91|2518.61|2526|2518.7|2524.47|2517.17|27
1733563840000|2024-12-07 09:30:40|2526.68|2519.38|2527.3|2520|2527.35|2520.05|2526.07|2518.77|31
1733563850000|2024-12-07 09:30:50|2527.2|2519.9|2527.33|2520.03|2527.61|2520.31|2527.2|2519.9|14
1733563860000|2024-12-07 09:31:00|2527.15|2519.85|2527.51|2520.21|2527.89|2520.59|2526.72|2519.42|29
1733563870000|2024-12-07 09:31:10|2527.31|2520.01|2528.17|2520.87|2528.17|2520.87|2527.31|2520.01|15
1733563880000|2024-12-07 09:31:20|2528.27|2520.97|2527.2|2519.9|2528.27|2520.97|2527.2|2519.9|22
1733563890000|2024-12-07 09:31:30|2526.95|2519.65|2526.85|2519.55|2527.27|2519.97|2526.36|2519.06|23
1733563900000|2024-12-07 09:31:40|2526.32|2519.02|2522.59|2515.29|2526.53|2519.23|2522.59|2515.29|33
1733563910000|2024-12-07 09:31:50|2522.58|2515.28|2522.26|2514.96|2523.27|2515.97|2521.94|2514.64|35
1733563920000|2024-12-07 09:32:00|2521.61|2514.31|2524.64|2517.34|2524.64|2517.34|2521.53|2514.23|33
1733563930000|2024-12-07 09:32:10|2524.56|2517.26|2525.36|2518.06|2525.36|2518.06|2524.52|2517.22|21
1733563940000|2024-12-07 09:32:20|2525.33|2518.03|2525.25|2517.95|2526.43|2519.13|2525.25|2517.95|31
1733563950000|2024-12-07 09:32:30|2525.22|2517.92|2526.09|2518.79|2526.25|2518.95|2525.2|2517.9|22
1733563960000|2024-12-07 09:32:40|2526.07|2518.77|2526.25|2518.95|2526.31|2519.01|2525.43|2518.13|26
1733563970000|2024-12-07 09:32:50|2526.14|2518.84|2526.34|2519.04|2526.37|2519.07|2526.14|2518.84|19
1733563980000|2024-12-07 09:33:00|2526.29|2518.99|2526.37|2519.07|2526.37|2519.07|2526.19|2518.89|27
1733563990000|2024-12-07 09:33:10|2526.26|2518.96|2526.27|2518.97|2527.27|2519.97|2526.23|2518.93|29
1733564000000|2024-12-07 09:33:20|2526.3|2519|2525.26|2517.96|2526.3|2519|2525.25|2517.95|22
1733564010000|2024-12-07 09:33:30|2525.23|2517.93|2526.27|2518.97|2526.27|2518.97|2525.22|2517.92|22
1733564020000|2024-12-07 09:33:40|2526.34|2519.04|2526.25|2518.95|2526.35|2519.05|2525.11|2517.81|32
1733564030000|2024-12-07 09:33:50|2526.28|2518.98|2527.33|2520.03|2527.33|2520.03|2526.21|2518.91|24
1733564040000|2024-12-07 09:34:00|2527.22|2519.92|2526.26|2518.96|2527.22|2519.92|2526.2|2518.9|22
1733564050000|2024-12-07 09:34:10|2526.3|2519|2525.26|2517.96|2526.52|2519.22|2525.26|2517.96|29
1733564060000|2024-12-07 09:34:20|2525.3|2518|2526.35|2519.05|2526.35|2519.05|2525.18|2517.88|25
1733564070000|2024-12-07 09:34:30|2526.32|2519.02|2525.43|2518.13|2526.32|2519.02|2525.09|2517.79|29
1733564080000|2024-12-07 09:34:40|2525.41|2518.11|2525.37|2518.07|2525.43|2518.13|2525.17|2517.87|12
1733564090000|2024-12-07 09:34:50|2525.14|2517.84|2524.73|2517.43|2525.14|2517.84|2524.73|2517.43|18
1733564100000|2024-12-07 09:35:00|2524.76|2517.46|2522.35|2515.05|2524.76|2517.46|2522.22|2514.92|27
1733564110000|2024-12-07 09:35:10|2522.37|2515.07|2522.2|2514.9|2523.25|2515.95|2522.2|2514.9|31
1733564120000|2024-12-07 09:35:20|2522.37|2515.07|2524.3|2517|2524.35|2517.05|2522.22|2514.92|26
1733564130000|2024-12-07 09:35:30|2524.12|2516.82|2524.98|2517.68|2525.37|2518.07|2523.33|2516.03|29
1733564140000|2024-12-07 09:35:40|2525.03|2517.73|2524.12|2516.82|2525.03|2517.73|2523.18|2515.88|32
1733564150000|2024-12-07 09:35:50|2524.11|2516.81|2523.36|2516.06|2524.11|2516.81|2523.27|2515.97|16
1733564160000|2024-12-07 09:36:00|2523.4|2516.1|2520.83|2513.53|2523.71|2516.41|2520.6|2513.3|32
1733564170000|2024-12-07 09:36:10|2520.53|2513.23|2519.51|2512.21|2520.72|2513.42|2518.87|2511.57|26
1733564180000|2024-12-07 09:36:20|2519.18|2511.88|2519.51|2512.21|2520.61|2513.31|2519.18|2511.88|37
1733564190000|2024-12-07 09:36:30|2519.43|2512.13|2520.29|2512.99|2520.43|2513.13|2519.39|2512.09|26
1733564200000|2024-12-07 09:36:40|2520.32|2513.02|2519.33|2512.03|2520.32|2513.02|2519.33|2512.03|25
1733564210000|2024-12-07 09:36:50|2519.18|2511.88|2518.36|2511.06|2519.34|2512.04|2518.18|2510.88|11
1733564220000|2024-12-07 09:37:00|2518.33|2511.03|2518.4|2511.1|2518.4|2511.1|2518.18|2510.88|18
1733564230000|2024-12-07 09:37:10|2518.36|2511.06|2518.64|2511.34|2518.64|2511.34|2518.18|2510.88|17
1733564240000|2024-12-07 09:37:20|2518.49|2511.19|2518.46|2511.16|2518.49|2511.19|2518.16|2510.86|18
1733564250000|2024-12-07 09:37:30|2518.35|2511.05|2519.24|2511.94|2519.24|2511.94|2518.35|2511.05|15
1733564260000|2024-12-07 09:37:40|2519.1|2511.8|2516.34|2509.04|2519.12|2511.82|2516.26|2508.96|17
1733564270000|2024-12-07 09:37:50|2515.82|2508.52|2517.28|2509.98|2517.41|2510.11|2515.61|2508.31|23
1733564280000|2024-12-07 09:38:00|2517.2|2509.9|2517.33|2510.03|2517.4|2510.1|2517.17|2509.87|16
1733564290000|2024-12-07 09:38:10|2517.31|2510.01|2516.2|2508.9|2517.31|2510.01|2515.87|2508.57|18
1733564300000|2024-12-07 09:38:20|2516.27|2508.97|2514.65|2507.35|2516.27|2508.97|2514.26|2506.96|25
1733564310000|2024-12-07 09:38:30|2514.68|2507.38|2514.86|2507.56|2515.29|2507.99|2514.68|2507.38|27
1733564320000|2024-12-07 09:38:40|2514.39|2507.09|2515.15|2507.85|2515.25|2507.95|2513.88|2506.58|34
1733564330000|2024-12-07 09:38:50|2515.24|2507.94|2515.31|2508.01|2515.31|2508.01|2515.04|2507.74|30
1733564340000|2024-12-07 09:39:00|2515.51|2508.21|2515.25|2507.95|2515.64|2508.34|2515.18|2507.88|33
1733564350000|2024-12-07 09:39:10|2515.28|2507.98|2514.3|2507|2515.29|2507.99|2514.2|2506.9|32
1733564360000|2024-12-07 09:39:20|2514.36|2507.06|2515.3|2508|2515.51|2508.21|2514.36|2507.06|21
1733564370000|2024-12-07 09:39:30|2515.07|2507.77|2514.37|2507.07|2515.07|2507.77|2514.11|2506.81|29
1733564380000|2024-12-07 09:39:40|2514.26|2506.96|2513.37|2506.07|2514.38|2507.08|2513.37|2506.07|25
1733564390000|2024-12-07 09:39:50|2513.43|2506.13|2513.6|2506.3|2513.85|2506.55|2513.34|2506.04|16
1733564400000|2024-12-07 09:40:00|2513.51|2506.21|2514.37|2507.07|2514.37|2507.07|2513.51|2506.21|26
1733564410000|2024-12-07 09:40:10|2514.2|2506.9|2514.2|2506.9|2514.44|2507.14|2514.2|2506.9|18
1733564420000|2024-12-07 09:40:20|2514.24|2506.94|2514.43|2507.13|2514.6|2507.3|2514.22|2506.92|20
1733564430000|2024-12-07 09:40:30|2514.51|2507.21|2514.61|2507.31|2516.19|2508.89|2514.51|2507.21|28
1733564440000|2024-12-07 09:40:40|2514.68|2507.38|2514.99|2507.69|2515.39|2508.09|2514.63|2507.33|21
1733564450000|2024-12-07 09:40:50|2514.8|2507.5|2515.3|2508|2515.47|2508.17|2514.8|2507.5|27
1733564460000|2024-12-07 09:41:00|2515.2|2507.9|2515.25|2507.95|2515.37|2508.07|2514.37|2507.07|24
1733564470000|2024-12-07 09:41:10|2515.27|2507.97|2514.31|2507.01|2515.35|2508.05|2514.2|2506.9|31
1733564480000|2024-12-07 09:41:20|2514.29|2506.99|2514.44|2507.14|2514.49|2507.19|2514.29|2506.99|19
1733564490000|2024-12-07 09:41:30|2514.46|2507.16|2513.25|2505.95|2514.46|2507.16|2513.21|2505.91|20
1733564500000|2024-12-07 09:41:40|2513.21|2505.91|2509.06|2501.76|2513.29|2505.99|2508.39|2501.09|31
1733564510000|2024-12-07 09:41:50|2508.1|2500.8|2508.46|2501.16|2509.04|2501.74|2507.36|2500.06|31
1733564520000|2024-12-07 09:42:00|2508.84|2501.54|2510.21|2502.91|2510.21|2502.91|2508.84|2501.54|14
1733564530000|2024-12-07 09:42:10|2510.19|2502.89|2511.1|2503.8|2511.17|2503.87|2510.05|2502.75|27
1733564540000|2024-12-07 09:42:20|2511.13|2503.83|2513.1|2505.8|2513.15|2505.85|2510.21|2502.91|26
1733564550000|2024-12-07 09:42:30|2513.11|2505.81|2511.49|2504.19|2513.47|2506.17|2511.49|2504.19|29
1733564560000|2024-12-07 09:42:40|2511.63|2504.33|2511.39|2504.09|2512.4|2505.1|2511.23|2503.93|31
1733564570000|2024-12-07 09:42:50|2511.42|2504.12|2512.2|2504.9|2513.12|2505.82|2511.39|2504.09|26
1733564580000|2024-12-07 09:43:00|2512.22|2504.92|2513.44|2506.14|2513.44|2506.14|2512.18|2504.88|24
1733564590000|2024-12-07 09:43:10|2513.37|2506.07|2514.47|2507.17|2514.51|2507.21|2513.33|2506.03|24
1733564600000|2024-12-07 09:43:20|2514.23|2506.93|2514.38|2507.08|2514.39|2507.09|2514.15|2506.85|26
1733564610000|2024-12-07 09:43:30|2514.18|2506.88|2513.14|2505.84|2514.22|2506.92|2513.02|2505.72|31
1733564620000|2024-12-07 09:43:40|2513.18|2505.88|2513.9|2506.6|2514|2506.7|2513.1|2505.8|29
1733564630000|2024-12-07 09:43:50|2513.99|2506.69|2514.04|2506.74|2514.22|2506.92|2513.96|2506.66|29
1733564640000|2024-12-07 09:44:00|2514.2|2506.9|2514.34|2507.04|2514.43|2507.13|2513.75|2506.45|28
1733564650000|2024-12-07 09:44:10|2514.6|2507.3|2514.73|2507.43|2515.05|2507.75|2514.34|2507.04|23
1733564660000|2024-12-07 09:44:20|2514.78|2507.48|2514.03|2506.73|2514.96|2507.66|2513.23|2505.93|31
1733564670000|2024-12-07 09:44:30|2514.12|2506.82|2514.89|2507.59|2514.93|2507.63|2513.91|2506.61|27
1733564680000|2024-12-07 09:44:40|2515.01|2507.71|2514.31|2507.01|2515.09|2507.79|2514.31|2507.01|25
1733564690000|2024-12-07 09:44:50|2514.12|2506.82|2513.96|2506.66|2514.14|2506.84|2513.73|2506.43|17
1733564700000|2024-12-07 09:45:00|2514.11|2506.81|2512.12|2504.82|2514.32|2507.02|2511.97|2504.67|29
1733564710000|2024-12-07 09:45:10|2512.08|2504.78|2510.86|2503.56|2512.31|2505.01|2510.83|2503.53|34
1733564720000|2024-12-07 09:45:20|2511.09|2503.79|2511.3|2504|2511.38|2504.08|2509.96|2502.66|35
1733564730000|2024-12-07 09:45:30|2511.26|2503.96|2512.92|2505.62|2513.22|2505.92|2511.26|2503.96|31
1733564740000|2024-12-07 09:45:40|2512.75|2505.45|2511.47|2504.17|2513.09|2505.79|2511.47|2504.17|30
1733564750000|2024-12-07 09:45:50|2511.49|2504.19|2513.11|2505.81|2513.22|2505.92|2511.26|2503.96|33
1733564760000|2024-12-07 09:46:00|2513.16|2505.86|2518.83|2511.53|2518.83|2511.53|2513.09|2505.79|30
1733564770000|2024-12-07 09:46:10|2519.14|2511.84|2520.35|2513.05|2521.09|2513.79|2519.14|2511.84|33
1733564780000|2024-12-07 09:46:20|2520.27|2512.97|2518.62|2511.32|2520.27|2512.97|2518.62|2511.32|31
1733564790000|2024-12-07 09:46:30|2518.71|2511.41|2517.88|2510.58|2518.76|2511.46|2517.85|2510.55|30
1733564800000|2024-12-07 09:46:40|2517.9|2510.6|2517.25|2509.95|2517.9|2510.6|2517.12|2509.82|30
1733564810000|2024-12-07 09:46:50|2517.22|2509.92|2517.56|2510.26|2518.9|2511.6|2516.85|2509.55|35
1733564820000|2024-12-07 09:47:00|2517.36|2510.06|2516.87|2509.57|2517.6|2510.3|2516.83|2509.53|24
1733564830000|2024-12-07 09:47:10|2516.42|2509.12|2517.44|2510.14|2518.32|2511.02|2516.02|2508.72|28
1733564840000|2024-12-07 09:47:20|2517.43|2510.13|2517.31|2510.01|2517.47|2510.17|2516.82|2509.52|21
1733564850000|2024-12-07 09:47:30|2517.35|2510.05|2518.76|2511.46|2519.19|2511.89|2517.35|2510.05|27
1733564860000|2024-12-07 09:47:40|2518.87|2511.57|2520.18|2512.88|2521.35|2514.05|2518.87|2511.57|32
1733564870000|2024-12-07 09:47:50|2520.16|2512.86|2518.75|2511.45|2520.16|2512.86|2517.99|2510.69|26
1733564880000|2024-12-07 09:48:00|2518.79|2511.49|2519.79|2512.49|2519.94|2512.64|2518.79|2511.49|29
1733564890000|2024-12-07 09:48:10|2519.63|2512.33|2521.12|2513.82|2521.17|2513.87|2519.58|2512.28|28
1733564900000|2024-12-07 09:48:20|2520.91|2513.61|2520.28|2512.98|2520.91|2513.61|2520.27|2512.97|30
1733564910000|2024-12-07 09:48:30|2520.27|2512.97|2519.3|2512|2520.27|2512.97|2519.11|2511.81|22
1733564920000|2024-12-07 09:48:40|2519.28|2511.98|2519.25|2511.95|2519.47|2512.17|2519.17|2511.87|20
1733564930000|2024-12-07 09:48:50|2518.99|2511.69|2519.12|2511.82|2519.2|2511.9|2518.2|2510.9|29
1733564940000|2024-12-07 09:49:00|2519.16|2511.86|2518.61|2511.31|2519.17|2511.87|2518.47|2511.17|24
1733564950000|2024-12-07 09:49:10|2518.77|2511.47|2517.61|2510.31|2518.79|2511.49|2517.61|2510.31|24
1733564960000|2024-12-07 09:49:20|2517.77|2510.47|2516.27|2508.97|2517.79|2510.49|2516.27|2508.97|28
1733564970000|2024-12-07 09:49:30|2516.11|2508.81|2515.99|2508.69|2516.31|2509.01|2515.61|2508.31|25
1733564980000|2024-12-07 09:49:40|2515.96|2508.66|2516.21|2508.91|2517.11|2509.81|2515.96|2508.66|25
1733564990000|2024-12-07 09:49:50|2516.26|2508.96|2515.22|2507.92|2517.05|2509.75|2515.16|2507.86|33
1733565000000|2024-12-07 09:50:00|2515.23|2507.93|2516.33|2509.03|2516.33|2509.03|2515.02|2507.72|28
1733565010000|2024-12-07 09:50:10|2516.3|2509|2515.66|2508.36|2516.32|2509.02|2514.83|2507.53|29
1733565020000|2024-12-07 09:50:20|2515.3|2508|2512.33|2505.03|2515.55|2508.25|2512.33|2505.03|32
1733565030000|2024-12-07 09:50:30|2512.43|2505.13|2513.13|2505.83|2513.96|2506.66|2512.43|2505.13|33
1733565040000|2024-12-07 09:50:40|2513.32|2506.02|2512.98|2505.68|2513.39|2506.09|2512.26|2504.96|21
1733565050000|2024-12-07 09:50:50|2512.94|2505.64|2513.02|2505.72|2513.35|2506.05|2512.73|2505.43|31
1733565060000|2024-12-07 09:51:00|2512.88|2505.58|2510.43|2503.13|2512.99|2505.69|2510.34|2503.04|26
1733565070000|2024-12-07 09:51:10|2510.38|2503.08|2511.55|2504.25|2511.6|2504.3|2510.3|2503|31
1733565080000|2024-12-07 09:51:20|2511.6|2504.3|2511.98|2504.68|2512.12|2504.82|2511.6|2504.3|14
1733565090000|2024-12-07 09:51:30|2512.05|2504.75|2512.07|2504.77|2513.17|2505.87|2511.64|2504.34|26
1733565100000|2024-12-07 09:51:40|2512.11|2504.81|2511.26|2503.96|2512.51|2505.21|2511.18|2503.88|25
1733565110000|2024-12-07 09:51:50|2511.3|2504|2511.02|2503.72|2511.43|2504.13|2510.9|2503.6|31
1733565120000|2024-12-07 09:52:00|2511.25|2503.95|2510.45|2503.15|2511.25|2503.95|2510.01|2502.71|31
1733565130000|2024-12-07 09:52:10|2510.26|2502.96|2509.43|2502.13|2510.49|2503.19|2509.18|2501.88|32
1733565140000|2024-12-07 09:52:20|2509.51|2502.21|2509.34|2502.04|2509.51|2502.21|2509.25|2501.95|30
1733565150000|2024-12-07 09:52:30|2509.55|2502.25|2508.07|2500.77|2510.02|2502.72|2507.27|2499.97|31
1733565160000|2024-12-07 09:52:40|2508.03|2500.73|2509.27|2501.97|2509.27|2501.97|2507.64|2500.34|19
1733565170000|2024-12-07 09:52:50|2509.36|2502.06|2510.34|2503.04|2510.59|2503.29|2509.36|2502.06|20
1733565180000|2024-12-07 09:53:00|2510.47|2503.17|2509.6|2502.3|2511.34|2504.04|2509.27|2501.97|16
1733565190000|2024-12-07 09:53:10|2509.86|2502.56|2510.41|2503.11|2510.41|2503.11|2509.67|2502.37|16
1733565200000|2024-12-07 09:53:20|2510.34|2503.04|2509.34|2502.04|2510.41|2503.11|2509.18|2501.88|19
1733565210000|2024-12-07 09:53:30|2509.1|2501.8|2509.96|2502.66|2510.27|2502.97|2509.09|2501.79|29
1733565220000|2024-12-07 09:53:40|2509.79|2502.49|2510.93|2503.63|2510.93|2503.63|2509.26|2501.96|24
1733565230000|2024-12-07 09:53:50|2511.62|2504.32|2511.97|2504.67|2511.99|2504.69|2511.12|2503.82|33
1733565240000|2024-12-07 09:54:00|2511.99|2504.69|2509.29|2501.99|2511.99|2504.69|2509.29|2501.99|32
1733565250000|2024-12-07 09:54:10|2509.23|2501.93|2510.42|2503.12|2510.42|2503.12|2509.19|2501.89|29
1733565260000|2024-12-07 09:54:20|2510.34|2503.04|2509.76|2502.46|2510.35|2503.05|2509.73|2502.43|30
1733565270000|2024-12-07 09:54:30|2509.77|2502.47|2508.96|2501.66|2509.77|2502.47|2508.19|2500.89|26
1733565280000|2024-12-07 09:54:40|2508.94|2501.64|2508.09|2500.79|2509.19|2501.89|2507.99|2500.69|30
1733565290000|2024-12-07 09:54:50|2508.11|2500.81|2507.14|2499.84|2508.18|2500.88|2507.14|2499.84|25
1733565300000|2024-12-07 09:55:00|2506.92|2499.62|2506.22|2498.92|2507.01|2499.71|2506.22|2498.92|29
1733565310000|2024-12-07 09:55:10|2505.65|2498.35|2506.4|2499.1|2506.43|2499.13|2505.3|2498|21
1733565320000|2024-12-07 09:55:20|2506.43|2499.13|2505.96|2498.66|2506.43|2499.13|2505.32|2498.02|23
1733565330000|2024-12-07 09:55:30|2505.93|2498.63|2506.32|2499.02|2506.32|2499.02|2504.88|2497.58|26
1733565340000|2024-12-07 09:55:40|2506.27|2498.97|2505.98|2498.68|2506.32|2499.02|2505.94|2498.64|14
1733565350000|2024-12-07 09:55:50|2505.8|2498.5|2505.38|2498.08|2505.8|2498.5|2504.74|2497.44|32
1733565360000|2024-12-07 09:56:00|2505.33|2498.03|2506.01|2498.71|2506.01|2498.71|2505.15|2497.85|21
1733565370000|2024-12-07 09:56:10|2505.96|2498.66|2505.98|2498.68|2506.19|2498.89|2505.73|2498.43|24
1733565380000|2024-12-07 09:56:20|2506.01|2498.71|2504.77|2497.47|2506.16|2498.86|2504.77|2497.47|26
1733565390000|2024-12-07 09:56:30|2504.78|2497.48|2504.75|2497.45|2504.96|2497.66|2503.42|2496.12|35
1733565400000|2024-12-07 09:56:40|2504.37|2497.07|2503.84|2496.54|2504.62|2497.32|2503.84|2496.54|23
1733565410000|2024-12-07 09:56:50|2503.73|2496.43|2504.61|2497.31|2504.63|2497.33|2503.73|2496.43|25
1733565420000|2024-12-07 09:57:00|2504.62|2497.32|2504.03|2496.73|2504.62|2497.32|2503.56|2496.26|24
1733565430000|2024-12-07 09:57:10|2503.92|2496.62|2503.75|2496.45|2504.17|2496.87|2503.73|2496.43|23
1733565440000|2024-12-07 09:57:20|2503.79|2496.49|2505.22|2497.92|2505.65|2498.35|2503.79|2496.49|23
1733565450000|2024-12-07 09:57:30|2505.17|2497.87|2505.07|2497.77|2505.17|2497.87|2504.93|2497.63|24
1733565460000|2024-12-07 09:57:40|2505.15|2497.85|2506.22|2498.92|2506.34|2499.04|2505.04|2497.74|20
1733565470000|2024-12-07 09:57:50|2506.26|2498.96|2506.23|2498.93|2506.35|2499.05|2506.18|2498.88|17
1733565480000|2024-12-07 09:58:00|2506.27|2498.97|2506.27|2498.97|2506.31|2499.01|2506.09|2498.79|28
1733565490000|2024-12-07 09:58:10|2506.25|2498.95|2505.78|2498.48|2506.29|2498.99|2504.77|2497.47|25
1733565500000|2024-12-07 09:58:20|2505.62|2498.32|2506.16|2498.86|2506.27|2498.97|2505.59|2498.29|33
1733565510000|2024-12-07 09:58:30|2506.19|2498.89|2505.73|2498.43|2506.19|2498.89|2505.15|2497.85|29
1733565520000|2024-12-07 09:58:40|2505.74|2498.44|2505.09|2497.79|2505.8|2498.5|2504.64|2497.34|30
1733565530000|2024-12-07 09:58:50|2505.17|2497.87|2505.29|2497.99|2505.3|2498|2505.06|2497.76|25
1733565540000|2024-12-07 09:59:00|2505.26|2497.96|2505.98|2498.68|2505.98|2498.68|2505.23|2497.93|32
1733565550000|2024-12-07 09:59:10|2506.01|2498.71|2505.88|2498.58|2506.01|2498.71|2505.74|2498.44|19
1733565560000|2024-12-07 09:59:20|2505.95|2498.65|2508.36|2501.06|2509.01|2501.71|2505.88|2498.58|32
1733565570000|2024-12-07 09:59:30|2508.28|2500.98|2508.59|2501.29|2508.7|2501.4|2508.28|2500.98|23
1733565580000|2024-12-07 09:59:40|2508.6|2501.3|2508.43|2501.13|2508.84|2501.54|2508.43|2501.13|22
1733565590000|2024-12-07 09:59:50|2508.44|2501.14|2508.79|2501.49|2508.99|2501.69|2508.44|2501.14|32
1733565600000|2024-12-07 10:00:00|2508.61|2501.31|2509.15|2501.85|2509.33|2502.03|2508.44|2501.14|25
1733565610000|2024-12-07 10:00:10|2509.17|2501.87|2508.09|2500.79|2509.32|2502.02|2507.84|2500.54|23
1733565620000|2024-12-07 10:00:20|2508.02|2500.72|2507.32|2500.02|2508.32|2501.02|2507.17|2499.87|26
1733565630000|2024-12-07 10:00:30|2507.28|2499.98|2506.77|2499.47|2507.49|2500.19|2506.77|2499.47|28
1733565640000|2024-12-07 10:00:40|2506.61|2499.31|2505.94|2498.64|2506.61|2499.31|2505.3|2498|28
1733565650000|2024-12-07 10:00:50|2505.7|2498.4|2504.89|2497.59|2505.7|2498.4|2504.83|2497.53|28
1733565660000|2024-12-07 10:01:00|2504.78|2497.48|2505.93|2498.63|2505.93|2498.63|2504.58|2497.28|28
1733565670000|2024-12-07 10:01:10|2506.13|2498.83|2507.18|2499.88|2508.81|2501.51|2506.01|2498.71|33
1733565680000|2024-12-07 10:01:20|2507.11|2499.81|2507.99|2500.69|2507.99|2500.69|2507.11|2499.81|29
1733565690000|2024-12-07 10:01:30|2508.01|2500.71|2508.76|2501.46|2509.25|2501.95|2508.01|2500.71|25
1733565700000|2024-12-07 10:01:40|2508.77|2501.47|2508.95|2501.65|2510.99|2503.69|2508.77|2501.47|29
1733565710000|2024-12-07 10:01:50|2508.76|2501.46|2509.77|2502.47|2509.77|2502.47|2508.15|2500.85|32
1733565720000|2024-12-07 10:02:00|2509.78|2502.48|2510.1|2502.8|2510.4|2503.1|2509.78|2502.48|24
1733565730000|2024-12-07 10:02:10|2509.52|2502.22|2508.94|2501.64|2509.52|2502.22|2508.73|2501.43|24
1733565740000|2024-12-07 10:02:20|2508.77|2501.47|2507.99|2500.69|2509.24|2501.94|2507.07|2499.77|28
1733565750000|2024-12-07 10:02:30|2507.86|2500.56|2508.6|2501.3|2509.22|2501.92|2507.83|2500.53|26
1733565760000|2024-12-07 10:02:40|2508.62|2501.32|2508.19|2500.89|2508.79|2501.49|2508|2500.7|31
1733565770000|2024-12-07 10:02:50|2508.14|2500.84|2508.11|2500.81|2508.31|2501.01|2508.07|2500.77|29
1733565780000|2024-12-07 10:03:00|2507.86|2500.56|2509.55|2502.25|2509.61|2502.31|2507.59|2500.29|34
1733565790000|2024-12-07 10:03:10|2509.59|2502.29|2512.2|2504.9|2512.2|2504.9|2509.59|2502.29|28
1733565800000|2024-12-07 10:03:20|2512.34|2505.04|2511.01|2503.71|2512.39|2505.09|2510.35|2503.05|28
1733565810000|2024-12-07 10:03:30|2510.92|2503.62|2511.07|2503.77|2511.12|2503.82|2510.92|2503.62|20
1733565820000|2024-12-07 10:03:40|2511.04|2503.74|2509.14|2501.84|2511.35|2504.05|2509.01|2501.71|21
1733565830000|2024-12-07 10:03:50|2509.22|2501.92|2509.3|2502|2509.41|2502.11|2509.19|2501.89|23
1733565840000|2024-12-07 10:04:00|2509.26|2501.96|2508.42|2501.12|2509.35|2502.05|2508.34|2501.04|38
1733565850000|2024-12-07 10:04:10|2508.38|2501.08|2509.02|2501.72|2509.07|2501.77|2508.38|2501.08|26
1733565860000|2024-12-07 10:04:20|2509|2501.7|2509.01|2501.71|2509.05|2501.75|2508.16|2500.86|26
1733565870000|2024-12-07 10:04:30|2509.02|2501.72|2509.62|2502.32|2509.7|2502.4|2508.88|2501.58|25
1733565880000|2024-12-07 10:04:40|2509.57|2502.27|2508.96|2501.66|2509.58|2502.28|2508.75|2501.45|26
1733565890000|2024-12-07 10:04:50|2508.75|2501.45|2509.43|2502.13|2509.43|2502.13|2508.75|2501.45|22
1733565900000|2024-12-07 10:05:00|2509.16|2501.86|2509.11|2501.81|2509.35|2502.05|2508.98|2501.68|26
1733565910000|2024-12-07 10:05:10|2509.02|2501.72|2509.51|2502.21|2509.91|2502.61|2509.02|2501.72|24
1733565920000|2024-12-07 10:05:20|2509.54|2502.24|2511.11|2503.81|2511.11|2503.81|2509.48|2502.18|24
1733565930000|2024-12-07 10:05:30|2511.15|2503.85|2512.17|2504.87|2512.17|2504.87|2511.15|2503.85|18
1733565940000|2024-12-07 10:05:40|2512.05|2504.75|2510.98|2503.68|2512.68|2505.38|2510.98|2503.68|28
1733565950000|2024-12-07 10:05:50|2511.02|2503.72|2510.25|2502.95|2511.07|2503.77|2509.84|2502.54|25
1733565960000|2024-12-07 10:06:00|2510.23|2502.93|2509.25|2501.95|2510.31|2503.01|2509.17|2501.87|34
1733565970000|2024-12-07 10:06:10|2509.36|2502.06|2509.97|2502.67|2510.07|2502.77|2509.36|2502.06|23
1733565980000|2024-12-07 10:06:20|2510.03|2502.73|2510.06|2502.76|2510.11|2502.81|2508.92|2501.62|26
1733565990000|2024-12-07 10:06:30|2510.28|2502.98|2511.35|2504.05|2511.35|2504.05|2510.2|2502.9|30
1733566000000|2024-12-07 10:06:40|2511.32|2504.02|2511.43|2504.13|2511.43|2504.13|2510.95|2503.65|21
1733566010000|2024-12-07 10:06:50|2511.55|2504.25|2510.14|2502.84|2511.59|2504.29|2509.92|2502.62|33
1733566020000|2024-12-07 10:07:00|2510.17|2502.87|2509.91|2502.61|2510.84|2503.54|2509.88|2502.58|27
1733566030000|2024-12-07 10:07:10|2509.92|2502.62|2510.7|2503.4|2510.81|2503.51|2509.79|2502.49|28
1733566040000|2024-12-07 10:07:20|2510.59|2503.29|2511.48|2504.18|2511.48|2504.18|2510.59|2503.29|6
1733566050000|2024-12-07 10:07:30|2511.62|2504.32|2511.55|2504.25|2511.66|2504.36|2511.21|2503.91|26
1733566060000|2024-12-07 10:07:40|2511.45|2504.15|2512.04|2504.74|2512.29|2504.99|2511.45|2504.15|18
1733566070000|2024-12-07 10:07:50|2512.05|2504.75|2510.56|2503.26|2512.05|2504.75|2510.56|2503.26|21
1733566080000|2024-12-07 10:08:00|2510.54|2503.24|2509.47|2502.17|2510.54|2503.24|2509.36|2502.06|23
1733566090000|2024-12-07 10:08:10|2509.46|2502.16|2509.47|2502.17|2509.93|2502.63|2509.36|2502.06|26
1733566100000|2024-12-07 10:08:20|2509.59|2502.29|2509.92|2502.62|2510.01|2502.71|2509.46|2502.16|24
1733566110000|2024-12-07 10:08:30|2509.73|2502.43|2509.87|2502.57|2510.1|2502.8|2509.73|2502.43|20
1733566120000|2024-12-07 10:08:40|2509.9|2502.6|2510.52|2503.22|2510.66|2503.36|2509.72|2502.42|22
1733566130000|2024-12-07 10:08:50|2510.54|2503.24|2509.98|2502.68|2510.69|2503.39|2509.56|2502.26|21
1733566140000|2024-12-07 10:09:00|2510.01|2502.71|2510.14|2502.84|2510.77|2503.47|2509.72|2502.42|31
1733566150000|2024-12-07 10:09:10|2510.11|2502.81|2511.15|2503.85|2511.43|2504.13|2510.05|2502.75|28
1733566160000|2024-12-07 10:09:20|2510.65|2503.35|2510.62|2503.32|2511|2503.7|2510.62|2503.32|28
1733566170000|2024-12-07 10:09:30|2510.52|2503.22|2509.72|2502.42|2510.77|2503.47|2509.72|2502.42|23
1733566180000|2024-12-07 10:09:40|2509.77|2502.47|2508.69|2501.39|2509.77|2502.47|2508.69|2501.39|13
1733566190000|2024-12-07 10:09:50|2508.61|2501.31|2507.73|2500.43|2508.61|2501.31|2507.58|2500.28|25
1733566200000|2024-12-07 10:10:00|2507.58|2500.28|2506.61|2499.31|2507.78|2500.48|2506.24|2498.94|21
1733566210000|2024-12-07 10:10:10|2506.6|2499.3|2507.92|2500.62|2507.93|2500.63|2506.6|2499.3|30
1733566220000|2024-12-07 10:10:20|2507.77|2500.47|2508.22|2500.92|2508.27|2500.97|2507.76|2500.46|31
1733566230000|2024-12-07 10:10:30|2508.35|2501.05|2508.37|2501.07|2508.88|2501.58|2508.17|2500.87|30
1733566240000|2024-12-07 10:10:40|2508.25|2500.95|2508.04|2500.74|2508.25|2500.95|2507.76|2500.46|18
1733566250000|2024-12-07 10:10:50|2508.17|2500.87|2508.59|2501.29|2508.75|2501.45|2507.77|2500.47|22
1733566260000|2024-12-07 10:11:00|2508.58|2501.28|2507.47|2500.17|2508.58|2501.28|2506.88|2499.58|30
1733566270000|2024-12-07 10:11:10|2507.43|2500.13|2507.39|2500.09|2507.98|2500.68|2507.39|2500.09|13
1733566280000|2024-12-07 10:11:20|2507.34|2500.04|2507.24|2499.94|2508.2|2500.9|2507.22|2499.92|18
1733566290000|2024-12-07 10:11:30|2507.39|2500.09|2505.6|2498.3|2507.41|2500.11|2505.6|2498.3|20
1733566300000|2024-12-07 10:11:40|2505.71|2498.41|2505.74|2498.44|2505.75|2498.45|2504.78|2497.48|24
1733566310000|2024-12-07 10:11:50|2505.58|2498.28|2505.61|2498.31|2506.01|2498.71|2505.33|2498.03|23
1733566320000|2024-12-07 10:12:00|2505.77|2498.47|2505.71|2498.41|2505.89|2498.59|2504.75|2497.45|24
1733566330000|2024-12-07 10:12:10|2505.93|2498.63|2506.04|2498.74|2506.15|2498.85|2505.63|2498.33|21
1733566340000|2024-12-07 10:12:20|2506.17|2498.87|2504.17|2496.87|2506.17|2498.87|2504.04|2496.74|18
1733566350000|2024-12-07 10:12:30|2504.04|2496.74|2503.25|2495.95|2504.17|2496.87|2503.23|2495.93|22
1733566360000|2024-12-07 10:12:40|2503.23|2495.93|2503.27|2495.97|2503.4|2496.1|2503.23|2495.93|20
1733566370000|2024-12-07 10:12:50|2503.33|2496.03|2504.27|2496.97|2504.27|2496.97|2503.33|2496.03|12
1733566380000|2024-12-07 10:13:00|2504.2|2496.9|2503.36|2496.06|2504.2|2496.9|2503.23|2495.93|23
1733566390000|2024-12-07 10:13:10|2503.33|2496.03|2504.1|2496.8|2504.35|2497.05|2503.3|2496|24
1733566400000|2024-12-07 10:13:20|2504.18|2496.88|2503.38|2496.08|2504.27|2496.97|2503.27|2495.97|25
1733566410000|2024-12-07 10:13:30|2503.26|2495.96|2504.35|2497.05|2504.4|2497.1|2503.26|2495.96|10
1733566420000|2024-12-07 10:13:40|2504.4|2497.1|2504.21|2496.91|2504.4|2497.1|2504.1|2496.8|19
1733566430000|2024-12-07 10:13:50|2504.18|2496.88|2504.26|2496.96|2504.44|2497.14|2504.18|2496.88|20
1733566440000|2024-12-07 10:14:00|2504.29|2496.99|2503.2|2495.9|2504.35|2497.05|2503.2|2495.9|27
1733566450000|2024-12-07 10:14:10|2503.35|2496.05|2503.35|2496.05|2503.44|2496.14|2503.11|2495.81|25
1733566460000|2024-12-07 10:14:20|2503.27|2495.97|2504.76|2497.46|2504.76|2497.46|2503.25|2495.95|27
1733566470000|2024-12-07 10:14:30|2505.16|2497.86|2504.4|2497.1|2505.4|2498.1|2504.23|2496.93|16
1733566480000|2024-12-07 10:14:40|2504.23|2496.93|2503.31|2496.01|2504.4|2497.1|2503.14|2495.84|21
1733566490000|2024-12-07 10:14:50|2503.14|2495.84|2502.21|2494.91|2503.22|2495.92|2502.18|2494.88|20
1733566500000|2024-12-07 10:15:00|2502.3|2495|2502.21|2494.91|2502.47|2495.17|2502.15|2494.85|17
1733566510000|2024-12-07 10:15:10|2502.25|2494.95|2500.11|2492.81|2502.25|2494.95|2499.55|2492.25|32
1733566520000|2024-12-07 10:15:20|2499.86|2492.56|2499.33|2492.03|2499.86|2492.56|2499.3|2492|21
1733566530000|2024-12-07 10:15:30|2499.37|2492.07|2501.22|2493.92|2501.3|2494|2499.37|2492.07|29
1733566540000|2024-12-07 10:15:40|2501.27|2493.97|2503.97|2496.67|2504.23|2496.93|2501.23|2493.93|25
1733566550000|2024-12-07 10:15:50|2503.44|2496.14|2502.23|2494.93|2503.44|2496.14|2502.01|2494.71|28
1733566560000|2024-12-07 10:16:00|2502.25|2494.95|2503.58|2496.28|2504.21|2496.91|2502.2|2494.9|36
1733566570000|2024-12-07 10:16:10|2503.44|2496.14|2503.45|2496.15|2504.14|2496.84|2503.25|2495.95|35
1733566580000|2024-12-07 10:16:20|2503.35|2496.05|2503.32|2496.02|2503.37|2496.07|2502.98|2495.68|31
1733566590000|2024-12-07 10:16:30|2502.27|2494.97|2502.37|2495.07|2503.19|2495.89|2501.9|2494.6|30
1733566600000|2024-12-07 10:16:40|2501.83|2494.53|2501.98|2494.68|2502.32|2495.02|2501.71|2494.41|30
1733566610000|2024-12-07 10:16:50|2502.01|2494.71|2502.28|2494.98|2502.35|2495.05|2501.96|2494.66|23
1733566620000|2024-12-07 10:17:00|2502.05|2494.75|2500.4|2493.1|2502.05|2494.75|2500.26|2492.96|32
1733566630000|2024-12-07 10:17:10|2500.33|2493.03|2498.27|2490.97|2500.46|2493.16|2497.91|2490.61|37
1733566640000|2024-12-07 10:17:20|2498.25|2490.95|2496.33|2489.03|2498.25|2490.95|2496.15|2488.85|29
1733566650000|2024-12-07 10:17:30|2496.3|2489|2495.63|2488.33|2496.44|2489.14|2495.62|2488.32|23
1733566660000|2024-12-07 10:17:40|2495.39|2488.09|2495.23|2487.93|2495.39|2488.09|2494.71|2487.41|24
1733566670000|2024-12-07 10:17:50|2495.27|2487.97|2496.59|2489.29|2496.71|2489.41|2495.27|2487.97|31
1733566680000|2024-12-07 10:18:00|2496.77|2489.47|2495.83|2488.53|2496.78|2489.48|2495.59|2488.29|29
1733566690000|2024-12-07 10:18:10|2496.09|2488.79|2495.72|2488.42|2496.14|2488.84|2495.44|2488.14|34
1733566700000|2024-12-07 10:18:20|2495.77|2488.47|2496.27|2488.97|2496.27|2488.97|2495.47|2488.17|31
1733566710000|2024-12-07 10:18:30|2496.22|2488.92|2495.72|2488.42|2496.28|2488.98|2495.59|2488.29|29
1733566720000|2024-12-07 10:18:40|2495.78|2488.48|2493.89|2486.59|2496.21|2488.91|2493.89|2486.59|36
1733566730000|2024-12-07 10:18:50|2494.08|2486.78|2494.46|2487.16|2495.01|2487.71|2493.97|2486.67|32
1733566740000|2024-12-07 10:19:00|2494.44|2487.14|2494.77|2487.47|2494.99|2487.69|2494.07|2486.77|33
1733566750000|2024-12-07 10:19:10|2494.74|2487.44|2494.18|2486.88|2494.79|2487.49|2494.18|2486.88|15
1733566760000|2024-12-07 10:19:20|2494.35|2487.05|2494.61|2487.31|2494.8|2487.5|2494.18|2486.88|26
1733566770000|2024-12-07 10:19:30|2494.78|2487.48|2496.15|2488.85|2496.32|2489.02|2494.74|2487.44|30
1733566780000|2024-12-07 10:19:40|2496.2|2488.9|2496.65|2489.35|2496.65|2489.35|2496.11|2488.81|29
1733566790000|2024-12-07 10:19:50|2496.68|2489.38|2497.21|2489.91|2497.43|2490.13|2496.68|2489.38|23
1733566800000|2024-12-07 10:20:00|2497.28|2489.98|2495.92|2488.62|2497.39|2490.09|2495.77|2488.47|34
1733566810000|2024-12-07 10:20:10|2495.97|2488.67|2495.58|2488.28|2496.14|2488.84|2495.58|2488.28|31
1733566820000|2024-12-07 10:20:20|2495.75|2488.45|2494.92|2487.62|2495.76|2488.46|2494.92|2487.62|25
1733566830000|2024-12-07 10:20:30|2494.78|2487.48|2494.46|2487.16|2494.78|2487.48|2493.1|2485.8|31
1733566840000|2024-12-07 10:20:40|2494.35|2487.05|2493.96|2486.66|2494.79|2487.49|2493.92|2486.62|30
1733566850000|2024-12-07 10:20:50|2494.09|2486.79|2494.01|2486.71|2494.62|2487.32|2494.01|2486.71|26
1733566860000|2024-12-07 10:21:00|2493.92|2486.62|2495.14|2487.84|2495.14|2487.84|2493.92|2486.62|32
1733566870000|2024-12-07 10:21:10|2495.22|2487.92|2495.03|2487.73|2496.03|2488.73|2494.92|2487.62|37
1733566880000|2024-12-07 10:21:20|2494.92|2487.62|2494.86|2487.56|2495.08|2487.78|2494.77|2487.47|33
1733566890000|2024-12-07 10:21:30|2494.94|2487.64|2495.84|2488.54|2495.84|2488.54|2494.86|2487.56|35
1733566900000|2024-12-07 10:21:40|2495.77|2488.47|2495.2|2487.9|2495.96|2488.66|2495.2|2487.9|28
1733566910000|2024-12-07 10:21:50|2495.19|2487.89|2492.96|2485.66|2495.2|2487.9|2492.96|2485.66|24
1733566920000|2024-12-07 10:22:00|2493.02|2485.72|2493.05|2485.75|2493.39|2486.09|2492.8|2485.5|29
1733566930000|2024-12-07 10:22:10|2493.13|2485.83|2494.01|2486.71|2494.28|2486.98|2493.09|2485.79|28
1733566940000|2024-12-07 10:22:20|2493.98|2486.68|2495.08|2487.78|2495.12|2487.82|2493.89|2486.59|29
1733566950000|2024-12-07 10:22:30|2495.12|2487.82|2495.82|2488.52|2495.82|2488.52|2495.05|2487.75|21
1733566960000|2024-12-07 10:22:40|2495.89|2488.59|2495.75|2488.45|2496.29|2488.99|2495.75|2488.45|9
1733566970000|2024-12-07 10:22:50|2495.82|2488.52|2494.14|2486.84|2495.87|2488.57|2494.14|2486.84|28
1733566980000|2024-12-07 10:23:00|2493.99|2486.69|2493.19|2485.89|2494.01|2486.71|2493.06|2485.76|32
1733566990000|2024-12-07 10:23:10|2493.16|2485.86|2492.11|2484.81|2493.22|2485.92|2492.02|2484.72|25
1733567000000|2024-12-07 10:23:20|2492.12|2484.82|2493.01|2485.71|2493.08|2485.78|2492.09|2484.79|27
1733567010000|2024-12-07 10:23:30|2492.99|2485.69|2492.66|2485.36|2493.05|2485.75|2492.64|2485.34|29
1733567020000|2024-12-07 10:23:40|2492.65|2485.35|2492.58|2485.28|2492.96|2485.66|2492.31|2485.01|27
1733567030000|2024-12-07 10:23:50|2492.6|2485.3|2492.99|2485.69|2493.07|2485.77|2492.58|2485.28|30
1733567040000|2024-12-07 10:24:00|2492.94|2485.64|2494.98|2487.68|2495.29|2487.99|2492.88|2485.58|27
1733567050000|2024-12-07 10:24:10|2495.01|2487.71|2494.77|2487.47|2495.05|2487.75|2494.72|2487.42|33
1733567060000|2024-12-07 10:24:20|2494.94|2487.64|2494.98|2487.68|2495.17|2487.87|2494.77|2487.47|30
1733567070000|2024-12-07 10:24:30|2494.86|2487.56|2495.29|2487.99|2495.29|2487.99|2494.72|2487.42|22
1733567080000|2024-12-07 10:24:40|2495.21|2487.91|2496.19|2488.89|2496.47|2489.17|2495.21|2487.91|34
1733567090000|2024-12-07 10:24:50|2496|2488.7|2496.98|2489.68|2496.98|2489.68|2495.96|2488.66|25
1733567100000|2024-12-07 10:25:00|2496.99|2489.69|2499.97|2492.67|2500.11|2492.81|2496.91|2489.61|32
1733567110000|2024-12-07 10:25:10|2499.8|2492.5|2499.08|2491.78|2499.99|2492.69|2498.12|2490.82|28
1733567120000|2024-12-07 10:25:20|2499.17|2491.87|2498.76|2491.46|2499.17|2491.87|2498.73|2491.43|21
1733567130000|2024-12-07 10:25:30|2498.94|2491.64|2497.92|2490.62|2498.98|2491.68|2496.62|2489.32|28
1733567140000|2024-12-07 10:25:40|2498.05|2490.75|2499.1|2491.8|2499.17|2491.87|2497.77|2490.47|31
1733567150000|2024-12-07 10:25:50|2498.98|2491.68|2498.46|2491.16|2498.99|2491.69|2498.2|2490.9|22
1733567160000|2024-12-07 10:26:00|2498.42|2491.12|2498.21|2490.91|2498.51|2491.21|2498|2490.7|21
1733567170000|2024-12-07 10:26:10|2498.23|2490.93|2498.9|2491.6|2499|2491.7|2498.18|2490.88|25
1733567180000|2024-12-07 10:26:20|2498.88|2491.58|2499.38|2492.08|2499.38|2492.08|2498.88|2491.58|25
1733567190000|2024-12-07 10:26:30|2499.33|2492.03|2498.35|2491.05|2499.33|2492.03|2498.09|2490.79|29
1733567200000|2024-12-07 10:26:40|2498.21|2490.91|2498.34|2491.04|2498.43|2491.13|2497.96|2490.66|21
1733567210000|2024-12-07 10:26:50|2498.26|2490.96|2498.25|2490.95|2499.03|2491.73|2498.21|2490.91|21
1733567220000|2024-12-07 10:27:00|2498.29|2490.99|2498.36|2491.06|2498.37|2491.07|2498.18|2490.88|14
1733567230000|2024-12-07 10:27:10|2498.33|2491.03|2498.25|2490.95|2498.43|2491.13|2498.18|2490.88|26
1733567240000|2024-12-07 10:27:20|2498.27|2490.97|2498.34|2491.04|2498.43|2491.13|2498.15|2490.85|20
1733567250000|2024-12-07 10:27:30|2498.2|2490.9|2496.97|2489.67|2498.29|2490.99|2496.63|2489.33|20
1733567260000|2024-12-07 10:27:40|2496.99|2489.69|2496.05|2488.75|2497.12|2489.82|2496.05|2488.75|27
1733567270000|2024-12-07 10:27:50|2496.12|2488.82|2496.14|2488.84|2496.25|2488.95|2496|2488.7|25
1733567280000|2024-12-07 10:28:00|2496.18|2488.88|2496.21|2488.91|2496.21|2488.91|2495.97|2488.67|22
1733567290000|2024-12-07 10:28:10|2496.1|2488.8|2496.76|2489.46|2497.18|2489.88|2496.05|2488.75|27
1733567300000|2024-12-07 10:28:20|2496.73|2489.43|2494.59|2487.29|2496.99|2489.69|2494.45|2487.15|18
1733567310000|2024-12-07 10:28:30|2494.38|2487.08|2494.11|2486.81|2495.21|2487.91|2493.44|2486.14|32
1733567320000|2024-12-07 10:28:40|2494.14|2486.84|2494.36|2487.06|2494.44|2487.14|2494.14|2486.84|27
1733567330000|2024-12-07 10:28:50|2494.33|2487.03|2496.12|2488.82|2496.12|2488.82|2494.18|2486.88|25
1733567340000|2024-12-07 10:29:00|2496.08|2488.78|2496.26|2488.96|2496.31|2489.01|2495.75|2488.45|21
1733567350000|2024-12-07 10:29:10|2496.05|2488.75|2496.21|2488.91|2496.25|2488.95|2496.05|2488.75|24
1733567360000|2024-12-07 10:29:20|2496.18|2488.88|2496.96|2489.66|2497.25|2489.95|2496.18|2488.88|29
1733567370000|2024-12-07 10:29:30|2497|2489.7|2496.95|2489.65|2497.11|2489.81|2496.74|2489.44|30
1733567380000|2024-12-07 10:29:40|2497.18|2489.88|2497.29|2489.99|2497.39|2490.09|2496.99|2489.69|26
1733567390000|2024-12-07 10:29:50|2497.15|2489.85|2493.33|2486.03|2497.32|2490.02|2492.99|2485.69|28
1733567400000|2024-12-07 10:30:00|2493.22|2485.92|2493.29|2485.99|2493.38|2486.08|2492.03|2484.73|27
1733567410000|2024-12-07 10:30:10|2493.33|2486.03|2493.18|2485.88|2493.35|2486.05|2492.72|2485.42|31
1733567420000|2024-12-07 10:30:20|2493.1|2485.8|2493.05|2485.75|2493.76|2486.46|2492.73|2485.43|25
1733567430000|2024-12-07 10:30:30|2492.97|2485.67|2491.97|2484.67|2493.16|2485.86|2491.97|2484.67|24
1733567440000|2024-12-07 10:30:40|2491.92|2484.62|2491.02|2483.72|2491.92|2484.62|2489.32|2482.02|35
1733567450000|2024-12-07 10:30:50|2490.95|2483.65|2492.14|2484.84|2492.14|2484.84|2490.95|2483.65|31
1733567460000|2024-12-07 10:31:00|2492.18|2484.88|2491.63|2484.33|2492.18|2484.88|2491.46|2484.16|25
1733567470000|2024-12-07 10:31:10|2491.61|2484.31|2491.38|2484.08|2491.78|2484.48|2490.87|2483.57|32
1733567480000|2024-12-07 10:31:20|2491.34|2484.04|2491.14|2483.84|2491.94|2484.64|2490.82|2483.52|26
1733567490000|2024-12-07 10:31:30|2491.16|2483.86|2490.84|2483.54|2492.07|2484.77|2490.74|2483.44|31
1733567500000|2024-12-07 10:31:40|2490.88|2483.58|2491.18|2483.88|2491.35|2484.05|2490.63|2483.33|33
1733567510000|2024-12-07 10:31:50|2491.15|2483.85|2489.99|2482.69|2491.32|2484.02|2489.97|2482.67|28
1733567520000|2024-12-07 10:32:00|2490.05|2482.75|2487.31|2480.01|2490.05|2482.75|2487.25|2479.95|29
1733567530000|2024-12-07 10:32:10|2487.18|2479.88|2488.7|2481.4|2488.7|2481.4|2487.18|2479.88|32
1733567540000|2024-12-07 10:32:20|2488.53|2481.23|2489.72|2482.42|2489.79|2482.49|2488.49|2481.19|29
1733567550000|2024-12-07 10:32:30|2489.73|2482.43|2492.02|2484.72|2492.02|2484.72|2489.71|2482.41|25
1733567560000|2024-12-07 10:32:40|2491.84|2484.54|2493.05|2485.75|2493.05|2485.75|2491.73|2484.43|31
1733567570000|2024-12-07 10:32:50|2492.95|2485.65|2492.11|2484.81|2493.78|2486.48|2491.69|2484.39|28
1733567580000|2024-12-07 10:33:00|2492.07|2484.77|2492.76|2485.46|2493.25|2485.95|2492.06|2484.76|31
1733567590000|2024-12-07 10:33:10|2493.13|2485.83|2493.03|2485.73|2493.73|2486.43|2492.63|2485.33|31
1733567600000|2024-12-07 10:33:20|2493.1|2485.8|2491.27|2483.97|2493.18|2485.88|2491.27|2483.97|23
1733567610000|2024-12-07 10:33:30|2491.23|2483.93|2488.98|2481.68|2491.23|2483.93|2488.98|2481.68|29
1733567620000|2024-12-07 10:33:40|2488.95|2481.65|2489.96|2482.66|2490.05|2482.75|2488.88|2481.58|23
1733567630000|2024-12-07 10:33:50|2489.99|2482.69|2490.74|2483.44|2490.74|2483.44|2489.62|2482.32|31
1733567640000|2024-12-07 10:34:00|2490.75|2483.45|2491.05|2483.75|2491.08|2483.78|2490.74|2483.44|25
1733567650000|2024-12-07 10:34:10|2491.13|2483.83|2492.75|2485.45|2492.9|2485.6|2491.13|2483.83|33
1733567660000|2024-12-07 10:34:20|2492.74|2485.44|2493.99|2486.69|2494.2|2486.9|2492.7|2485.4|29
1733567670000|2024-12-07 10:34:30|2494.11|2486.81|2496.72|2489.42|2496.72|2489.42|2494.03|2486.73|18
1733567680000|2024-12-07 10:34:40|2496.61|2489.31|2496.01|2488.71|2496.63|2489.33|2494.87|2487.57|28
1733567690000|2024-12-07 10:34:50|2495.98|2488.68|2494.02|2486.72|2496.17|2488.87|2493.73|2486.43|28
1733567700000|2024-12-07 10:35:00|2494.15|2486.85|2494.02|2486.72|2494.4|2487.1|2493.89|2486.59|30
1733567710000|2024-12-07 10:35:10|2494.05|2486.75|2493.98|2486.68|2494.38|2487.08|2493.78|2486.48|32
1733567720000|2024-12-07 10:35:20|2494.01|2486.71|2494.12|2486.82|2494.21|2486.91|2494.01|2486.71|30
1733567730000|2024-12-07 10:35:30|2494.15|2486.85|2493.12|2485.82|2494.18|2486.88|2492.82|2485.52|28
1733567740000|2024-12-07 10:35:40|2493.09|2485.79|2493.09|2485.79|2493.35|2486.05|2492.82|2485.52|27
1733567750000|2024-12-07 10:35:50|2493.12|2485.82|2492.13|2484.83|2493.12|2485.82|2492.13|2484.83|24
1733567760000|2024-12-07 10:36:00|2492.08|2484.78|2490.61|2483.31|2493.47|2486.17|2490.61|2483.31|30
1733567770000|2024-12-07 10:36:10|2490.59|2483.29|2490.97|2483.67|2490.97|2483.67|2490.46|2483.16|26
1733567780000|2024-12-07 10:36:20|2490.92|2483.62|2490.27|2482.97|2491.07|2483.77|2489.82|2482.52|26
1733567790000|2024-12-07 10:36:30|2490.25|2482.95|2490.75|2483.45|2490.94|2483.64|2489.84|2482.54|24
1733567800000|2024-12-07 10:36:40|2490.92|2483.62|2490.46|2483.16|2491.01|2483.71|2490.46|2483.16|24
1733567810000|2024-12-07 10:36:50|2490.32|2483.02|2491.01|2483.71|2491.01|2483.71|2490.16|2482.86|23
1733567820000|2024-12-07 10:37:00|2491.05|2483.75|2491.01|2483.71|2491.15|2483.85|2490.76|2483.46|25
1733567830000|2024-12-07 10:37:10|2491.04|2483.74|2491.88|2484.58|2491.88|2484.58|2490.97|2483.67|20
1733567840000|2024-12-07 10:37:20|2492.01|2484.71|2491.74|2484.44|2493.05|2485.75|2491.15|2483.85|29
1733567850000|2024-12-07 10:37:30|2491.75|2484.45|2492.12|2484.82|2492.15|2484.85|2491.75|2484.45|25
1733567860000|2024-12-07 10:37:40|2492.1|2484.8|2492.1|2484.8|2492.22|2484.92|2492.06|2484.76|18
1733567870000|2024-12-07 10:37:50|2491.74|2484.44|2491.38|2484.08|2491.74|2484.44|2491.18|2483.88|25
1733567880000|2024-12-07 10:38:00|2491.23|2483.93|2491.98|2484.68|2492.01|2484.71|2491.18|2483.88|23
1733567890000|2024-12-07 10:38:10|2491.78|2484.48|2492.01|2484.71|2492.05|2484.75|2491.78|2484.48|26
1733567900000|2024-12-07 10:38:20|2491.92|2484.62|2492.62|2485.32|2492.8|2485.5|2491.92|2484.62|18
1733567910000|2024-12-07 10:38:30|2492.34|2485.04|2491.96|2484.66|2492.34|2485.04|2491.72|2484.42|18
1733567920000|2024-12-07 10:38:40|2491.78|2484.48|2491.47|2484.17|2491.92|2484.62|2491.47|2484.17|12
1733567930000|2024-12-07 10:38:50|2491.28|2483.98|2491.17|2483.87|2491.28|2483.98|2491.17|2483.87|4
1733567940000|2024-12-07 10:39:00|2490.83|2483.53|2490.88|2483.58|2491.16|2483.86|2490.83|2483.53|30
1733567950000|2024-12-07 10:39:10|2490.89|2483.59|2490.65|2483.35|2491.2|2483.9|2490.65|2483.35|20
1733567960000|2024-12-07 10:39:20|2490.83|2483.53|2490.63|2483.33|2490.9|2483.6|2489.93|2482.63|27
1733567970000|2024-12-07 10:39:30|2490.56|2483.26|2490.63|2483.33|2490.78|2483.48|2490.56|2483.26|19
1733567980000|2024-12-07 10:39:40|2490.77|2483.47|2489.76|2482.46|2490.79|2483.49|2489.76|2482.46|27
1733567990000|2024-12-07 10:39:50|2489.92|2482.62|2489.72|2482.42|2489.92|2482.62|2489.55|2482.25|18
1733568000000|2024-12-07 10:40:00|2489.56|2482.26|2490.05|2482.75|2490.05|2482.75|2489.56|2482.26|22
1733568010000|2024-12-07 10:40:10|2490.02|2482.72|2488.78|2481.48|2490.07|2482.77|2488.71|2481.41|26
1733568020000|2024-12-07 10:40:20|2488.61|2481.31|2488.38|2481.08|2488.62|2481.32|2487.62|2480.32|19
1733568030000|2024-12-07 10:40:30|2488.77|2481.47|2488.96|2481.66|2489.05|2481.75|2488.71|2481.41|34
1733568040000|2024-12-07 10:40:40|2488.98|2481.68|2488.77|2481.47|2488.98|2481.68|2488.71|2481.41|25
1733568050000|2024-12-07 10:40:50|2488.74|2481.44|2488.27|2480.97|2488.92|2481.62|2487.84|2480.54|32
1733568060000|2024-12-07 10:41:00|2488.18|2480.88|2488.99|2481.69|2489.05|2481.75|2488.1|2480.8|31
1733568070000|2024-12-07 10:41:10|2489.03|2481.73|2488.78|2481.48|2489.03|2481.73|2488.46|2481.16|26
1733568080000|2024-12-07 10:41:20|2488.79|2481.49|2488.33|2481.03|2488.79|2481.49|2488.33|2481.03|19
1733568090000|2024-12-07 10:41:30|2488.46|2481.16|2487.63|2480.33|2488.46|2481.16|2487.62|2480.32|12
1733568100000|2024-12-07 10:41:40|2487.78|2480.48|2487.6|2480.3|2487.78|2480.48|2487.58|2480.28|5
1733568110000|2024-12-07 10:41:50|2487.78|2480.48|2487.58|2480.28|2487.99|2480.69|2487.58|2480.28|14
1733568120000|2024-12-07 10:42:00|2487.57|2480.27|2488.75|2481.45|2489.22|2481.92|2487.36|2480.06|25
1733568130000|2024-12-07 10:42:10|2488.58|2481.28|2487.79|2480.49|2488.74|2481.44|2487.61|2480.31|19
1733568140000|2024-12-07 10:42:20|2488.05|2480.75|2487.73|2480.43|2488.05|2480.75|2487.72|2480.42|27
1733568150000|2024-12-07 10:42:30|2487.74|2480.44|2487.63|2480.33|2487.97|2480.67|2487.63|2480.33|17
1733568160000|2024-12-07 10:42:40|2487.61|2480.31|2487.58|2480.28|2487.63|2480.33|2487.32|2480.02|22
1733568170000|2024-12-07 10:42:50|2487.77|2480.47|2487.43|2480.13|2487.78|2480.48|2487.35|2480.05|23
1733568180000|2024-12-07 10:43:00|2487.46|2480.16|2487.92|2480.62|2487.94|2480.64|2487.44|2480.14|21
1733568190000|2024-12-07 10:43:10|2487.76|2480.46|2487.47|2480.17|2488.05|2480.75|2487.44|2480.14|24
1733568200000|2024-12-07 10:43:20|2487.46|2480.16|2487.44|2480.14|2487.61|2480.31|2487.43|2480.13|20
1733568210000|2024-12-07 10:43:30|2487.4|2480.1|2487.31|2480.01|2487.78|2480.48|2486.62|2479.32|29
1733568220000|2024-12-07 10:43:40|2487.27|2479.97|2487.07|2479.77|2487.94|2480.64|2487.07|2479.77|24
1733568230000|2024-12-07 10:43:50|2487.1|2479.8|2487.57|2480.27|2487.9|2480.6|2486.96|2479.66|23
1733568240000|2024-12-07 10:44:00|2487.41|2480.11|2487.09|2479.79|2487.99|2480.69|2486.78|2479.48|24
1733568250000|2024-12-07 10:44:10|2487.17|2479.87|2487.29|2479.99|2487.45|2480.15|2487.05|2479.75|20
1733568260000|2024-12-07 10:44:20|2487.36|2480.06|2486.99|2479.69|2487.36|2480.06|2486.74|2479.44|25
1733568270000|2024-12-07 10:44:30|2486.96|2479.66|2486.92|2479.62|2486.99|2479.69|2486.74|2479.44|21
1733568280000|2024-12-07 10:44:40|2486.75|2479.45|2487.29|2479.99|2487.47|2480.17|2486.75|2479.45|24
1733568290000|2024-12-07 10:44:50|2487.25|2479.95|2487.33|2480.03|2487.65|2480.35|2486.96|2479.66|32
1733568300000|2024-12-07 10:45:00|2487.29|2479.99|2488.07|2480.77|2488.07|2480.77|2486.96|2479.66|24
1733568310000|2024-12-07 10:45:10|2488.02|2480.72|2487.36|2480.06|2488.38|2481.08|2487.36|2480.06|30
1733568320000|2024-12-07 10:45:20|2487.37|2480.07|2487.09|2479.79|2487.37|2480.07|2485.55|2478.25|28
1733568330000|2024-12-07 10:45:30|2486.61|2479.31|2488.97|2481.67|2488.99|2481.69|2486.13|2478.83|26
1733568340000|2024-12-07 10:45:40|2488.96|2481.66|2489.73|2482.43|2490.12|2482.82|2488.75|2481.45|29
1733568350000|2024-12-07 10:45:50|2489.72|2482.42|2489.05|2481.75|2489.72|2482.42|2488.46|2481.16|28
1733568360000|2024-12-07 10:46:00|2489.08|2481.78|2488.99|2481.69|2489.99|2482.69|2488.95|2481.65|25
1733568370000|2024-12-07 10:46:10|2488.98|2481.68|2491.07|2483.77|2491.31|2484.01|2488.76|2481.46|25
1733568380000|2024-12-07 10:46:20|2490.98|2483.68|2491.8|2484.5|2492.05|2484.75|2490.98|2483.68|27
1733568390000|2024-12-07 10:46:30|2491.79|2484.49|2490.97|2483.67|2491.79|2484.49|2490.74|2483.44|29
1733568400000|2024-12-07 10:46:40|2490.78|2483.48|2491.69|2484.39|2491.71|2484.41|2490.75|2483.45|26
1733568410000|2024-12-07 10:46:50|2491.54|2484.24|2490.75|2483.45|2491.54|2484.24|2490.75|2483.45|28
1733568420000|2024-12-07 10:47:00|2490.72|2483.42|2491|2483.7|2491.07|2483.77|2490.72|2483.42|36
1733568430000|2024-12-07 10:47:10|2491.02|2483.72|2492.77|2485.47|2493.11|2485.81|2490.98|2483.68|31
1733568440000|2024-12-07 10:47:20|2492.88|2485.58|2493.93|2486.63|2493.95|2486.65|2492.74|2485.44|28
1733568450000|2024-12-07 10:47:30|2493.76|2486.46|2492.93|2485.63|2493.95|2486.65|2492.38|2485.08|33
1733568460000|2024-12-07 10:47:40|2492.84|2485.54|2491.12|2483.82|2492.99|2485.69|2490.91|2483.61|30
1733568470000|2024-12-07 10:47:50|2491.09|2483.79|2494.02|2486.72|2494.05|2486.75|2491.09|2483.79|22
1733568480000|2024-12-07 10:48:00|2493.75|2486.45|2493.96|2486.66|2494.96|2487.66|2493.75|2486.45|24
1733568490000|2024-12-07 10:48:10|2494|2486.7|2493.96|2486.66|2494.08|2486.78|2493.75|2486.45|18
1733568500000|2024-12-07 10:48:20|2493.78|2486.48|2493.43|2486.13|2493.78|2486.48|2493.35|2486.05|14
1733568510000|2024-12-07 10:48:30|2493.29|2485.99|2493.29|2485.99|2493.67|2486.37|2493.29|2485.99|31
1733568520000|2024-12-07 10:48:40|2493.32|2486.02|2492.05|2484.75|2493.37|2486.07|2491.72|2484.42|26
1733568530000|2024-12-07 10:48:50|2491.96|2484.66|2492.88|2485.58|2493.1|2485.8|2491.92|2484.62|29
1733568540000|2024-12-07 10:49:00|2492.98|2485.68|2492.56|2485.26|2492.98|2485.68|2492.54|2485.24|29
1733568550000|2024-12-07 10:49:10|2492.59|2485.29|2492.79|2485.49|2492.94|2485.64|2492.56|2485.26|35
1733568560000|2024-12-07 10:49:20|2492.94|2485.64|2491.53|2484.23|2492.94|2485.64|2491.53|2484.23|22
1733568570000|2024-12-07 10:49:30|2491.37|2484.07|2491.01|2483.71|2491.63|2484.33|2490.92|2483.62|33
1733568580000|2024-12-07 10:49:40|2491.05|2483.75|2489.6|2482.3|2491.05|2483.75|2489.38|2482.08|26
1733568590000|2024-12-07 10:49:50|2489.59|2482.29|2487.79|2480.49|2489.66|2482.36|2487.79|2480.49|26
1733568600000|2024-12-07 10:50:00|2487.98|2480.68|2486.18|2478.88|2487.98|2480.68|2485.71|2478.41|35
1733568610000|2024-12-07 10:50:10|2486.07|2478.77|2484.73|2477.43|2486.29|2478.99|2484.44|2477.14|29
1733568620000|2024-12-07 10:50:20|2484.86|2477.56|2484.41|2477.11|2485.13|2477.83|2484.2|2476.9|31
1733568630000|2024-12-07 10:50:30|2484.45|2477.15|2484.46|2477.16|2484.53|2477.23|2484.31|2477.01|24
1733568640000|2024-12-07 10:50:40|2484.45|2477.15|2482.63|2475.33|2484.46|2477.16|2482.63|2475.33|25
1733568650000|2024-12-07 10:50:50|2482.68|2475.38|2483.59|2476.29|2484.05|2476.75|2482.68|2475.38|26
1733568660000|2024-12-07 10:51:00|2483.31|2476.01|2479.35|2472.05|2483.31|2476.01|2478.09|2470.79|36
1733568670000|2024-12-07 10:51:10|2479.32|2472.02|2480.09|2472.79|2480.13|2472.83|2478.8|2471.5|18
1733568680000|2024-12-07 10:51:20|2480.22|2472.92|2479.99|2472.69|2481.02|2473.72|2479.99|2472.69|14
1733568690000|2024-12-07 10:51:30|2479.66|2472.36|2480.81|2473.51|2481.01|2473.71|2479.38|2472.08|27
1733568700000|2024-12-07 10:51:40|2480.88|2473.58|2481.07|2473.77|2481.39|2474.09|2480.81|2473.51|28
1733568710000|2024-12-07 10:51:50|2480.88|2473.58|2479.93|2472.63|2481.07|2473.77|2479.74|2472.44|22
1733568720000|2024-12-07 10:52:00|2479.75|2472.45|2479.29|2471.99|2480.08|2472.78|2479.27|2471.97|22
1733568730000|2024-12-07 10:52:10|2479.27|2471.97|2479.84|2472.54|2479.84|2472.54|2479.27|2471.97|18
1733568740000|2024-12-07 10:52:20|2479.76|2472.46|2480.17|2472.87|2480.17|2472.87|2479.22|2471.92|26
1733568750000|2024-12-07 10:52:30|2479.98|2472.68|2479.29|2471.99|2480.05|2472.75|2479.24|2471.94|16
1733568760000|2024-12-07 10:52:40|2479.36|2472.06|2479.92|2472.62|2480.05|2472.75|2479.22|2471.92|19
1733568770000|2024-12-07 10:52:50|2479.99|2472.69|2481.25|2473.95|2481.25|2473.95|2479.99|2472.69|22
1733568780000|2024-12-07 10:53:00|2481.43|2474.13|2482.57|2475.27|2482.57|2475.27|2481.25|2473.95|23
1733568790000|2024-12-07 10:53:10|2482.53|2475.23|2483|2475.7|2483.22|2475.92|2482.53|2475.23|15
1733568800000|2024-12-07 10:53:20|2483.02|2475.72|2485.04|2477.74|2485.25|2477.95|2483|2475.7|25
1733568810000|2024-12-07 10:53:30|2485.07|2477.77|2484.17|2476.87|2485.18|2477.88|2484.09|2476.79|24
1733568820000|2024-12-07 10:53:40|2484.12|2476.82|2484|2476.7|2484.14|2476.84|2484|2476.7|18
1733568830000|2024-12-07 10:53:50|2484.07|2476.77|2484.02|2476.72|2484.25|2476.95|2484|2476.7|14
1733568840000|2024-12-07 10:54:00|2484|2476.7|2484.38|2477.08|2484.7|2477.4|2483.92|2476.62|25
1733568850000|2024-12-07 10:54:10|2484.29|2476.99|2483.96|2476.66|2484.32|2477.02|2483.22|2475.92|31
1733568860000|2024-12-07 10:54:20|2484.01|2476.71|2483.6|2476.3|2484.07|2476.77|2483.6|2476.3|31
1733568870000|2024-12-07 10:54:30|2483.61|2476.31|2483.95|2476.65|2484.17|2476.87|2483.61|2476.31|19
1733568880000|2024-12-07 10:54:40|2484|2476.7|2483.99|2476.69|2484.43|2477.13|2483.91|2476.61|13
1733568890000|2024-12-07 10:54:50|2483.92|2476.62|2484.12|2476.82|2484.17|2476.87|2483.92|2476.62|22
1733568900000|2024-12-07 10:55:00|2484.17|2476.87|2485.02|2477.72|2485.1|2477.8|2484.05|2476.75|29
1733568910000|2024-12-07 10:55:10|2485.05|2477.75|2483.92|2476.62|2485.05|2477.75|2483.92|2476.62|25
1733568920000|2024-12-07 10:55:20|2483.84|2476.54|2483.6|2476.3|2483.84|2476.54|2483.44|2476.14|11
1733568930000|2024-12-07 10:55:30|2483.43|2476.13|2482.83|2475.53|2483.6|2476.3|2482.82|2475.52|22
1733568940000|2024-12-07 10:55:40|2482.82|2475.52|2483.55|2476.25|2483.55|2476.25|2482.82|2475.52|16
1733568950000|2024-12-07 10:55:50|2483.91|2476.61|2484.21|2476.91|2484.38|2477.08|2483.86|2476.56|24
1733568960000|2024-12-07 10:56:00|2484.17|2476.87|2485.02|2477.72|2485.05|2477.75|2484.13|2476.83|23
1733568970000|2024-12-07 10:56:10|2485.05|2477.75|2485.18|2477.88|2485.22|2477.92|2485.05|2477.75|15
1733568980000|2024-12-07 10:56:20|2485.17|2477.87|2485.02|2477.72|2485.29|2477.99|2484.74|2477.44|23
1733568990000|2024-12-07 10:56:30|2485.05|2477.75|2485.72|2478.42|2485.72|2478.42|2484.96|2477.66|18
1733569000000|2024-12-07 10:56:40|2485.84|2478.54|2486|2478.7|2486.07|2478.77|2485.73|2478.43|18
1733569010000|2024-12-07 10:56:50|2486.15|2478.85|2485.94|2478.64|2486.15|2478.85|2485.94|2478.64|12
1733569020000|2024-12-07 10:57:00|2485.81|2478.51|2485.38|2478.08|2485.81|2478.51|2485.37|2478.07|10
1733569030000|2024-12-07 10:57:10|2485.37|2478.07|2484.79|2477.49|2485.39|2478.09|2484.61|2477.31|10
1733569040000|2024-12-07 10:57:20|2484.73|2477.43|2485.05|2477.75|2485.05|2477.75|2484.73|2477.43|20
1733569050000|2024-12-07 10:57:30|2485.32|2478.02|2485.94|2478.64|2486.49|2479.19|2485.32|2478.02|27
1733569060000|2024-12-07 10:57:40|2485.9|2478.6|2485.84|2478.54|2485.96|2478.66|2485.42|2478.12|27
1733569070000|2024-12-07 10:57:50|2485.81|2478.51|2485.14|2477.84|2485.9|2478.6|2485.14|2477.84|20
1733569080000|2024-12-07 10:58:00|2485.31|2478.01|2485.27|2477.97|2485.31|2478.01|2485.14|2477.84|13
1733569090000|2024-12-07 10:58:10|2485.29|2477.99|2485.97|2478.67|2485.97|2478.67|2485.22|2477.92|11
1733569100000|2024-12-07 10:58:20|2485.96|2478.66|2485.99|2478.69|2486.05|2478.75|2485.38|2478.08|30
1733569110000|2024-12-07 10:58:30|2485.97|2478.67|2485.75|2478.45|2485.97|2478.67|2485.74|2478.44|12
1733569120000|2024-12-07 10:58:40|2485.74|2478.44|2485.98|2478.68|2486.05|2478.75|2485.72|2478.42|24
1733569130000|2024-12-07 10:58:50|2486.05|2478.75|2485.89|2478.59|2486.07|2478.77|2485.73|2478.43|28
1733569140000|2024-12-07 10:59:00|2485.99|2478.69|2485.73|2478.43|2485.99|2478.69|2485.64|2478.34|16
1733569150000|2024-12-07 10:59:10|2485.74|2478.44|2485.99|2478.69|2485.99|2478.69|2485.74|2478.44|19
1733569160000|2024-12-07 10:59:20|2485.74|2478.44|2486.84|2479.54|2486.84|2479.54|2485.74|2478.44|28
1733569170000|2024-12-07 10:59:30|2486.62|2479.32|2486.01|2478.71|2486.62|2479.32|2485.74|2478.44|21
1733569180000|2024-12-07 10:59:40|2486.1|2478.8|2487.02|2479.72|2487.38|2480.08|2485.96|2478.66|23
1733569190000|2024-12-07 10:59:50|2487.05|2479.75|2487.11|2479.81|2487.22|2479.92|2486.92|2479.62|19
1733569200000|2024-12-07 11:00:00|2486.95|2479.65|2486.92|2479.62|2487.34|2480.04|2486.06|2478.76|25
1733569210000|2024-12-07 11:00:10|2486.97|2479.67|2488.11|2480.81|2488.11|2480.81|2486.97|2479.67|25
1733569220000|2024-12-07 11:00:20|2488.07|2480.77|2489.72|2482.42|2489.8|2482.5|2487.98|2480.68|27
1733569230000|2024-12-07 11:00:30|2489.78|2482.48|2488.99|2481.69|2489.78|2482.48|2488.75|2481.45|27
1733569240000|2024-12-07 11:00:40|2489.03|2481.73|2488.86|2481.56|2489.03|2481.73|2488.12|2480.82|28
1733569250000|2024-12-07 11:00:50|2489.02|2481.72|2488.29|2480.99|2489.79|2482.49|2488.23|2480.93|30
1733569260000|2024-12-07 11:01:00|2488.09|2480.79|2488.24|2480.94|2488.44|2481.14|2487.9|2480.6|24
1733569270000|2024-12-07 11:01:10|2488.23|2480.93|2488.05|2480.75|2488.23|2480.93|2486.96|2479.66|23
1733569280000|2024-12-07 11:01:20|2487.73|2480.43|2487.27|2479.97|2487.76|2480.46|2487.23|2479.93|11
1733569290000|2024-12-07 11:01:30|2487.26|2479.96|2487.28|2479.98|2488.01|2480.71|2487.18|2479.88|13
1733569300000|2024-12-07 11:01:40|2487.23|2479.93|2487.07|2479.77|2487.4|2480.1|2486.96|2479.66|21
1733569310000|2024-12-07 11:01:50|2487.08|2479.78|2485.51|2478.21|2487.12|2479.82|2485.51|2478.21|22
1733569320000|2024-12-07 11:02:00|2485.54|2478.24|2486.84|2479.54|2486.95|2479.65|2484.92|2477.62|28
1733569330000|2024-12-07 11:02:10|2486.96|2479.66|2487.36|2480.06|2488.92|2481.62|2486.84|2479.54|31
1733569340000|2024-12-07 11:02:20|2486.88|2479.58|2486.22|2478.92|2487.14|2479.84|2486.22|2478.92|31
1733569350000|2024-12-07 11:02:30|2485.75|2478.45|2485.02|2477.72|2485.97|2478.67|2484.75|2477.45|28
1733569360000|2024-12-07 11:02:40|2484.99|2477.69|2483.05|2475.75|2484.99|2477.69|2482.99|2475.69|29
1733569370000|2024-12-07 11:02:50|2483.03|2475.73|2484.73|2477.43|2484.8|2477.5|2482.92|2475.62|36
1733569380000|2024-12-07 11:03:00|2484.77|2477.47|2485.12|2477.82|2485.12|2477.82|2483.96|2476.66|35
1733569390000|2024-12-07 11:03:10|2485|2477.7|2484.62|2477.32|2485.02|2477.72|2483.96|2476.66|20
1733569400000|2024-12-07 11:03:20|2484.6|2477.3|2485.75|2478.45|2485.97|2478.67|2484.17|2476.87|19
1733569410000|2024-12-07 11:03:30|2485.94|2478.64|2484.98|2477.68|2485.94|2478.64|2484.86|2477.56|27
1733569420000|2024-12-07 11:03:40|2484.99|2477.69|2484.94|2477.64|2485.15|2477.85|2484.72|2477.42|33
1733569430000|2024-12-07 11:03:50|2484.74|2477.44|2483.75|2476.45|2484.94|2477.64|2483.73|2476.43|29
1733569440000|2024-12-07 11:04:00|2483.96|2476.66|2486.74|2479.44|2486.75|2479.45|2483.92|2476.62|29
1733569450000|2024-12-07 11:04:10|2486.99|2479.69|2488.46|2481.16|2488.79|2481.49|2486.99|2479.69|29
1733569460000|2024-12-07 11:04:20|2488.32|2481.02|2490.35|2483.05|2490.41|2483.11|2487.97|2480.67|31
1733569470000|2024-12-07 11:04:30|2490.34|2483.04|2490.18|2482.88|2490.37|2483.07|2489.61|2482.31|23
1733569480000|2024-12-07 11:04:40|2490.19|2482.89|2490.59|2483.29|2491.96|2484.66|2490.19|2482.89|27
1733569490000|2024-12-07 11:04:50|2490.47|2483.17|2491.1|2483.8|2491.33|2484.03|2490.47|2483.17|33
1733569500000|2024-12-07 11:05:00|2491.16|2483.86|2489.91|2482.61|2491.18|2483.88|2489.84|2482.54|30
1733569510000|2024-12-07 11:05:10|2490.09|2482.79|2489.02|2481.72|2490.09|2482.79|2488.84|2481.54|26
1733569520000|2024-12-07 11:05:20|2488.84|2481.54|2488.1|2480.8|2489.02|2481.72|2487.77|2480.47|20
1733569530000|2024-12-07 11:05:30|2488.19|2480.89|2486.01|2478.71|2488.19|2480.89|2485.92|2478.62|33
1733569540000|2024-12-07 11:05:40|2485.97|2478.67|2484.61|2477.31|2485.97|2478.67|2484.59|2477.29|22
1733569550000|2024-12-07 11:05:50|2484.59|2477.29|2484.92|2477.62|2485.26|2477.96|2484.59|2477.29|27
1733569560000|2024-12-07 11:06:00|2484.74|2477.44|2484.32|2477.02|2484.96|2477.66|2484.26|2476.96|18
1733569570000|2024-12-07 11:06:10|2484.29|2476.99|2485.01|2477.71|2485.05|2477.75|2484.29|2476.99|13
1733569580000|2024-12-07 11:06:20|2484.88|2477.58|2485.77|2478.47|2485.94|2478.64|2484.88|2477.58|18
1733569590000|2024-12-07 11:06:30|2485.79|2478.49|2483.71|2476.41|2485.79|2478.49|2483.71|2476.41|16
1733569600000|2024-12-07 11:06:40|2483.89|2476.59|2484.05|2476.75|2484.05|2476.75|2482.94|2475.64|24
1733569610000|2024-12-07 11:06:50|2484.28|2476.98|2484.75|2477.45|2485.05|2477.75|2484.19|2476.89|18
1733569620000|2024-12-07 11:07:00|2484.72|2477.42|2485.99|2478.69|2485.99|2478.69|2484.72|2477.42|28
1733569630000|2024-12-07 11:07:10|2485.97|2478.67|2487.94|2480.64|2488.01|2480.71|2485.88|2478.58|21
1733569640000|2024-12-07 11:07:20|2487.97|2480.67|2487.01|2479.71|2487.97|2480.67|2486.73|2479.43|24
1733569650000|2024-12-07 11:07:30|2486.88|2479.58|2487.28|2479.98|2487.28|2479.98|2486.88|2479.58|27
1733569660000|2024-12-07 11:07:40|2487.32|2480.02|2487.92|2480.62|2488.08|2480.78|2487.32|2480.02|30
1733569670000|2024-12-07 11:07:50|2488|2480.7|2487.95|2480.65|2489|2481.7|2487.77|2480.47|30
1733569680000|2024-12-07 11:08:00|2487.96|2480.66|2488.26|2480.96|2488.33|2481.03|2487.69|2480.39|28
1733569690000|2024-12-07 11:08:10|2488.62|2481.32|2488.78|2481.48|2488.86|2481.56|2488.09|2480.79|29
1733569700000|2024-12-07 11:08:20|2488.31|2481.01|2488.3|2481|2488.92|2481.62|2488|2480.7|36
1733569710000|2024-12-07 11:08:30|2488.35|2481.05|2488.77|2481.47|2488.8|2481.5|2487.98|2480.68|30
1733569720000|2024-12-07 11:08:40|2488.29|2480.99|2488.24|2480.94|2489.02|2481.72|2487.98|2480.68|32
1733569730000|2024-12-07 11:08:50|2488.32|2481.02|2488.97|2481.67|2488.99|2481.69|2488.32|2481.02|29
1733569740000|2024-12-07 11:09:00|2488.92|2481.62|2486.94|2479.64|2488.95|2481.65|2486.74|2479.44|26
1733569750000|2024-12-07 11:09:10|2486.78|2479.48|2485.84|2478.54|2487.35|2480.05|2485.82|2478.52|35
1733569760000|2024-12-07 11:09:20|2485.83|2478.53|2484.94|2477.64|2486.22|2478.92|2484.72|2477.42|30
1733569770000|2024-12-07 11:09:30|2484.29|2476.99|2485.01|2477.71|2485.01|2477.71|2483.96|2476.66|26
1733569780000|2024-12-07 11:09:40|2484.91|2477.61|2485.05|2477.75|2485.05|2477.75|2484.74|2477.44|22
1733569790000|2024-12-07 11:09:50|2485.01|2477.71|2484.24|2476.94|2485.05|2477.75|2484.24|2476.94|26
1733569800000|2024-12-07 11:10:00|2484.18|2476.88|2484.1|2476.8|2484.32|2477.02|2484.06|2476.76|25
1733569810000|2024-12-07 11:10:10|2484.27|2476.97|2484.94|2477.64|2484.95|2477.65|2483.75|2476.45|31
1733569820000|2024-12-07 11:10:20|2484.92|2477.62|2485.8|2478.5|2485.8|2478.5|2484.86|2477.56|24
1733569830000|2024-12-07 11:10:30|2485.79|2478.49|2485.72|2478.42|2486.18|2478.88|2485.72|2478.42|24
1733569840000|2024-12-07 11:10:40|2485.71|2478.41|2485.8|2478.5|2485.8|2478.5|2485.17|2477.87|21
1733569850000|2024-12-07 11:10:50|2485.78|2478.48|2486.21|2478.91|2486.96|2479.66|2485.76|2478.46|36
1733569860000|2024-12-07 11:11:00|2486.1|2478.8|2487.01|2479.71|2487.8|2480.5|2486.07|2478.77|28
1733569870000|2024-12-07 11:11:10|2487.08|2479.78|2487.72|2480.42|2487.72|2480.42|2486.8|2479.5|27
1733569880000|2024-12-07 11:11:20|2487.77|2480.47|2487.74|2480.44|2487.95|2480.65|2487.74|2480.44|12
1733569890000|2024-12-07 11:11:30|2487.72|2480.42|2489.23|2481.93|2489.23|2481.93|2487.72|2480.42|27
1733569900000|2024-12-07 11:11:40|2489.19|2481.89|2490.55|2483.25|2490.62|2483.32|2489.19|2481.89|21
1733569910000|2024-12-07 11:11:50|2490.95|2483.65|2490.46|2483.16|2491.1|2483.8|2490.46|2483.16|10
1733569920000|2024-12-07 11:12:00|2490.47|2483.17|2490.94|2483.64|2491.16|2483.86|2490.47|2483.17|13
1733569930000|2024-12-07 11:12:10|2490.77|2483.47|2490.11|2482.81|2490.78|2483.48|2490.09|2482.79|23
1733569940000|2024-12-07 11:12:20|2490.35|2483.05|2491.72|2484.42|2491.74|2484.44|2490.26|2482.96|24
1733569950000|2024-12-07 11:12:30|2491.71|2484.41|2491.75|2484.45|2491.78|2484.48|2491.71|2484.41|14
1733569960000|2024-12-07 11:12:40|2491.92|2484.62|2492.58|2485.28|2492.58|2485.28|2491.92|2484.62|20
1733569970000|2024-12-07 11:12:50|2492.45|2485.15|2492.79|2485.49|2492.9|2485.6|2492.45|2485.15|22
1733569980000|2024-12-07 11:13:00|2492.74|2485.44|2492.78|2485.48|2492.8|2485.5|2492.71|2485.41|20
1733569990000|2024-12-07 11:13:10|2492.63|2485.33|2492.59|2485.29|2492.79|2485.49|2492.36|2485.06|20
1733570000000|2024-12-07 11:13:20|2492.75|2485.45|2494.92|2487.62|2495.05|2487.75|2492.59|2485.29|28
1733570010000|2024-12-07 11:13:30|2494.95|2487.65|2496.22|2488.92|2496.8|2489.5|2494.95|2487.65|27
1733570020000|2024-12-07 11:13:40|2496.18|2488.88|2495.21|2487.91|2496.29|2488.99|2495.21|2487.91|16
1733570030000|2024-12-07 11:13:50|2494.74|2487.44|2495.46|2488.16|2495.59|2488.29|2494.59|2487.29|32
1733570040000|2024-12-07 11:14:00|2495.45|2488.15|2494.77|2487.47|2495.46|2488.16|2494.47|2487.17|22
1733570050000|2024-12-07 11:14:10|2494.48|2487.18|2494.15|2486.85|2494.48|2487.18|2493.83|2486.53|33
1733570060000|2024-12-07 11:14:20|2494.28|2486.98|2495.77|2488.47|2495.94|2488.64|2494.15|2486.85|28
1733570070000|2024-12-07 11:14:30|2495.97|2488.67|2495.87|2488.57|2496.73|2489.43|2495.82|2488.52|29
1733570080000|2024-12-07 11:14:40|2495.84|2488.54|2495.86|2488.56|2496.3|2489|2495.44|2488.14|36
1733570090000|2024-12-07 11:14:50|2495.73|2488.43|2494.32|2487.02|2495.88|2488.58|2494.24|2486.94|25
1733570100000|2024-12-07 11:15:00|2494.78|2487.48|2495.23|2487.93|2495.35|2488.05|2494.1|2486.8|30
1733570110000|2024-12-07 11:15:10|2495.27|2487.97|2498.33|2491.03|2498.33|2491.03|2495.27|2487.97|23
1733570120000|2024-12-07 11:15:20|2498.34|2491.04|2499.18|2491.88|2499.3|2492|2497.86|2490.56|32
1733570130000|2024-12-07 11:15:30|2499.27|2491.97|2499.23|2491.93|2499.3|2492|2499.23|2491.93|19
1733570140000|2024-12-07 11:15:40|2499.3|2492|2499.46|2492.16|2499.58|2492.28|2498.82|2491.52|28
1733570150000|2024-12-07 11:15:50|2499.59|2492.29|2498.72|2491.42|2499.59|2492.29|2498.72|2491.42|29
1733570160000|2024-12-07 11:16:00|2498.73|2491.43|2498.6|2491.3|2498.92|2491.62|2498.6|2491.3|18
1733570170000|2024-12-07 11:16:10|2498.61|2491.31|2499.25|2491.95|2499.26|2491.96|2498.6|2491.3|30
1733570180000|2024-12-07 11:16:20|2499.1|2491.8|2499.11|2491.81|2499.79|2492.49|2498.74|2491.44|31
1733570190000|2024-12-07 11:16:30|2499.17|2491.87|2499.31|2492.01|2499.78|2492.48|2498.74|2491.44|35
1733570200000|2024-12-07 11:16:40|2499.27|2491.97|2500.14|2492.84|2500.14|2492.84|2498.88|2491.58|30
1733570210000|2024-12-07 11:16:50|2500.16|2492.86|2499.72|2492.42|2500.57|2493.27|2499.48|2492.18|26
1733570220000|2024-12-07 11:17:00|2499.79|2492.49|2500.25|2492.95|2500.29|2492.99|2499.59|2492.29|19
1733570230000|2024-12-07 11:17:10|2500.29|2492.99|2500.92|2493.62|2501.12|2493.82|2500.11|2492.81|25
1733570240000|2024-12-07 11:17:20|2500.99|2493.69|2499.94|2492.64|2501.23|2493.93|2499.94|2492.64|24
1733570250000|2024-12-07 11:17:30|2499.76|2492.46|2500.22|2492.92|2500.37|2493.07|2499.76|2492.46|25
1733570260000|2024-12-07 11:17:40|2500.25|2492.95|2499.88|2492.58|2500.96|2493.66|2499.88|2492.58|27
1733570270000|2024-12-07 11:17:50|2499.95|2492.65|2499.47|2492.17|2500.01|2492.71|2499.47|2492.17|25
1733570280000|2024-12-07 11:18:00|2499.59|2492.29|2499.29|2491.99|2499.63|2492.33|2499.1|2491.8|29
1733570290000|2024-12-07 11:18:10|2499.28|2491.98|2500.77|2493.47|2500.99|2493.69|2499.11|2491.81|32
1733570300000|2024-12-07 11:18:20|2500.76|2493.46|2499.74|2492.44|2500.78|2493.48|2499.74|2492.44|20
1733570310000|2024-12-07 11:18:30|2499.94|2492.64|2498.77|2491.47|2499.94|2492.64|2498.72|2491.42|22
1733570320000|2024-12-07 11:18:40|2498.97|2491.67|2500.6|2493.3|2501.46|2494.16|2498.95|2491.65|28
1733570330000|2024-12-07 11:18:50|2500.78|2493.48|2500.77|2493.47|2500.96|2493.66|2500.56|2493.26|32
1733570340000|2024-12-07 11:19:00|2500.61|2493.31|2501.63|2494.33|2501.63|2494.33|2500.59|2493.29|27
1733570350000|2024-12-07 11:19:10|2501.56|2494.26|2500.24|2492.94|2502.23|2494.93|2499.93|2492.63|28
1733570360000|2024-12-07 11:19:20|2500.26|2492.96|2499.98|2492.68|2500.41|2493.11|2498.85|2491.55|30
1733570370000|2024-12-07 11:19:30|2499.96|2492.66|2500.06|2492.76|2500.32|2493.02|2499.91|2492.61|30
1733570380000|2024-12-07 11:19:40|2500.1|2492.8|2498.29|2490.99|2500.14|2492.84|2498.07|2490.77|29
1733570390000|2024-12-07 11:19:50|2498.3|2491|2498.14|2490.84|2499.01|2491.71|2498.1|2490.8|29
1733570400000|2024-12-07 11:20:00|2497.84|2490.54|2497.11|2489.81|2497.94|2490.64|2496.6|2489.3|29
1733570410000|2024-12-07 11:20:10|2497.1|2489.8|2497.1|2489.8|2497.19|2489.89|2497.06|2489.76|20
1733570420000|2024-12-07 11:20:20|2497.14|2489.84|2497.03|2489.73|2497.16|2489.86|2495.77|2488.47|28
1733570430000|2024-12-07 11:20:30|2496.99|2489.69|2496.74|2489.44|2497.11|2489.81|2496.74|2489.44|23
1733570440000|2024-12-07 11:20:40|2496.77|2489.47|2497.19|2489.89|2497.22|2489.92|2496.06|2488.76|28
1733570450000|2024-12-07 11:20:50|2497.15|2489.85|2496.33|2489.03|2497.19|2489.89|2496.12|2488.82|29
1733570460000|2024-12-07 11:21:00|2496.21|2488.91|2497.2|2489.9|2497.33|2490.03|2495.95|2488.65|29
1733570470000|2024-12-07 11:21:10|2497.15|2489.85|2496.77|2489.47|2497.18|2489.88|2496.73|2489.43|18
1733570480000|2024-12-07 11:21:20|2496.74|2489.44|2496.76|2489.46|2496.77|2489.47|2496.18|2488.88|22
1733570490000|2024-12-07 11:21:30|2496.78|2489.48|2498.08|2490.78|2498.08|2490.78|2496.78|2489.48|20
1733570500000|2024-12-07 11:21:40|2498.12|2490.82|2498.11|2490.81|2498.22|2490.92|2498.05|2490.75|8
1733570510000|2024-12-07 11:21:50|2498.07|2490.77|2499.33|2492.03|2499.4|2492.1|2498.02|2490.72|17
1733570520000|2024-12-07 11:22:00|2499.3|2492|2498.59|2491.29|2499.44|2492.14|2498.59|2491.29|33
1733570530000|2024-12-07 11:22:10|2498.47|2491.17|2497.96|2490.66|2498.59|2491.29|2497.92|2490.62|22
1733570540000|2024-12-07 11:22:20|2498.08|2490.78|2497.74|2490.44|2498.08|2490.78|2497.73|2490.43|24
1733570550000|2024-12-07 11:22:30|2497.77|2490.47|2497.98|2490.68|2498.19|2490.89|2497.71|2490.41|27
1733570560000|2024-12-07 11:22:40|2498.02|2490.72|2497.99|2490.69|2498.05|2490.75|2497.92|2490.62|18
1733570570000|2024-12-07 11:22:50|2498.01|2490.71|2497.01|2489.71|2498.38|2491.08|2496.88|2489.58|26
1733570580000|2024-12-07 11:23:00|2496.88|2489.58|2495.19|2487.89|2497.01|2489.71|2495.1|2487.8|25
1733570590000|2024-12-07 11:23:10|2495.18|2487.88|2495.07|2487.77|2495.4|2488.1|2494.83|2487.53|32
1733570600000|2024-12-07 11:23:20|2494.83|2487.53|2494.92|2487.62|2495.11|2487.81|2494.74|2487.44|22
1733570610000|2024-12-07 11:23:30|2494.77|2487.47|2495.07|2487.77|2495.12|2487.82|2494.74|2487.44|19
1733570620000|2024-12-07 11:23:40|2495.1|2487.8|2495.26|2487.96|2495.43|2488.13|2495.07|2487.77|24
1733570630000|2024-12-07 11:23:50|2495.38|2488.08|2494.76|2487.46|2495.99|2488.69|2494.76|2487.46|21
1733570640000|2024-12-07 11:24:00|2494.87|2487.57|2494.77|2487.47|2494.99|2487.69|2494.14|2486.84|18
1733570650000|2024-12-07 11:24:10|2494.94|2487.64|2494.16|2486.86|2494.94|2487.64|2494.11|2486.81|26
1733570660000|2024-12-07 11:24:20|2494.18|2486.88|2494.27|2486.97|2494.31|2487.01|2494.18|2486.88|14
1733570670000|2024-12-07 11:24:30|2494.25|2486.95|2495.14|2487.84|2495.44|2488.14|2494.23|2486.93|27
1733570680000|2024-12-07 11:24:40|2495.21|2487.91|2495.92|2488.62|2495.98|2488.68|2494.95|2487.65|22
1733570690000|2024-12-07 11:24:50|2495.75|2488.45|2495.72|2488.42|2495.8|2488.5|2495.71|2488.41|11
1733570700000|2024-12-07 11:25:00|2495.33|2488.03|2495.22|2487.92|2495.33|2488.03|2494.86|2487.56|22
1733570710000|2024-12-07 11:25:10|2495.07|2487.77|2495.75|2488.45|2496.07|2488.77|2494.86|2487.56|32
1733570720000|2024-12-07 11:25:20|2495.99|2488.69|2495.26|2487.96|2496.02|2488.72|2495.22|2487.92|32
1733570730000|2024-12-07 11:25:30|2495.3|2488|2496.05|2488.75|2496.05|2488.75|2495.19|2487.89|27
1733570740000|2024-12-07 11:25:40|2496.08|2488.78|2496.93|2489.63|2496.93|2489.63|2495.99|2488.69|28
1733570750000|2024-12-07 11:25:50|2496.81|2489.51|2496.44|2489.14|2496.81|2489.51|2495.92|2488.62|33
1733570760000|2024-12-07 11:26:00|2496.59|2489.29|2496.67|2489.37|2496.67|2489.37|2496.18|2488.88|22
1733570770000|2024-12-07 11:26:10|2496.66|2489.36|2497.1|2489.8|2497.84|2490.54|2496.66|2489.36|20
1733570780000|2024-12-07 11:26:20|2497.21|2489.91|2498.03|2490.73|2498.45|2491.15|2497.18|2489.88|32
1733570790000|2024-12-07 11:26:30|2497.92|2490.62|2497.14|2489.84|2498.03|2490.73|2497.03|2489.73|23
1733570800000|2024-12-07 11:26:40|2497.31|2490.01|2498.89|2491.59|2498.99|2491.69|2497.18|2489.88|31
1733570810000|2024-12-07 11:26:50|2498.95|2491.65|2497.97|2490.67|2498.95|2491.65|2497.75|2490.45|22
1733570820000|2024-12-07 11:27:00|2497.75|2490.45|2497.25|2489.95|2497.77|2490.47|2497.06|2489.76|27
1733570830000|2024-12-07 11:27:10|2497.28|2489.98|2497.23|2489.93|2497.39|2490.09|2497.06|2489.76|25
1733570840000|2024-12-07 11:27:20|2497.27|2489.97|2497.96|2490.66|2497.97|2490.67|2497.1|2489.8|22
1733570850000|2024-12-07 11:27:30|2497.97|2490.67|2498.03|2490.73|2498.23|2490.93|2497.71|2490.41|21
1733570860000|2024-12-07 11:27:40|2497.96|2490.66|2498.18|2490.88|2498.95|2491.65|2497.96|2490.66|32
1733570870000|2024-12-07 11:27:50|2498.12|2490.82|2498.13|2490.83|2498.17|2490.87|2497.89|2490.59|17
1733570880000|2024-12-07 11:28:00|2498.12|2490.82|2500.02|2492.72|2500.02|2492.72|2498.12|2490.82|14
1733570890000|2024-12-07 11:28:10|2499.84|2492.54|2501.24|2493.94|2501.36|2494.06|2499.67|2492.37|19
1733570900000|2024-12-07 11:28:20|2501.2|2493.9|2500.76|2493.46|2501.84|2494.54|2500.73|2493.43|22
1733570910000|2024-12-07 11:28:30|2500.74|2493.44|2501.27|2493.97|2501.97|2494.67|2500.42|2493.12|31
1733570920000|2024-12-07 11:28:40|2501.14|2493.84|2501.22|2493.92|2501.29|2493.99|2500.8|2493.5|17
1733570930000|2024-12-07 11:28:50|2501.34|2494.04|2501.62|2494.32|2502.01|2494.71|2501.34|2494.04|22
1733570940000|2024-12-07 11:29:00|2501.66|2494.36|2502.18|2494.88|2502.19|2494.89|2501.57|2494.27|16
1733570950000|2024-12-07 11:29:10|2502.19|2494.89|2502.99|2495.69|2503.29|2495.99|2502.15|2494.85|26
1733570960000|2024-12-07 11:29:20|2502.8|2495.5|2503.34|2496.04|2503.34|2496.04|2502.8|2495.5|11
1733570970000|2024-12-07 11:29:30|2503.25|2495.95|2503.29|2495.99|2503.34|2496.04|2503.07|2495.77|22
1733570980000|2024-12-07 11:29:40|2503.27|2495.97|2502.26|2494.96|2503.27|2495.97|2502.06|2494.76|26
1733570990000|2024-12-07 11:29:50|2502.33|2495.03|2503.37|2496.07|2503.37|2496.07|2502.33|2495.03|19
1733571000000|2024-12-07 11:30:00|2503.2|2495.9|2502.75|2495.45|2503.34|2496.04|2502.47|2495.17|27
1733571010000|2024-12-07 11:30:10|2502.78|2495.48|2501.86|2494.56|2502.8|2495.5|2501.85|2494.55|28
1733571020000|2024-12-07 11:30:20|2501.51|2494.21|2501.22|2493.92|2501.9|2494.6|2500.93|2493.63|28
1733571030000|2024-12-07 11:30:30|2501.73|2494.43|2501.61|2494.31|2502.17|2494.87|2501.61|2494.31|16
1733571040000|2024-12-07 11:30:40|2501.47|2494.17|2502.02|2494.72|2502.05|2494.75|2501.47|2494.17|24
1733571050000|2024-12-07 11:30:50|2502.14|2494.84|2501.83|2494.53|2502.29|2494.99|2501.83|2494.53|12
1733571060000|2024-12-07 11:31:00|2502.07|2494.77|2502.84|2495.54|2502.9|2495.6|2501.27|2493.97|28
1733571070000|2024-12-07 11:31:10|2502.83|2495.53|2503.2|2495.9|2503.27|2495.97|2502.82|2495.52|26
1733571080000|2024-12-07 11:31:20|2503.09|2495.79|2502.84|2495.54|2503.09|2495.79|2502.62|2495.32|27
1733571090000|2024-12-07 11:31:30|2502.83|2495.53|2502.58|2495.28|2502.89|2495.59|2502.58|2495.28|12
1733571100000|2024-12-07 11:31:40|2502.75|2495.45|2502.45|2495.15|2502.84|2495.54|2502.45|2495.15|9
1733571110000|2024-12-07 11:31:50|2502.58|2495.28|2503.22|2495.92|2503.45|2496.15|2502.58|2495.28|12
1733571120000|2024-12-07 11:32:00|2503.32|2496.02|2504.44|2497.14|2504.44|2497.14|2503.32|2496.02|25
1733571130000|2024-12-07 11:32:10|2504.33|2497.03|2505.94|2498.64|2506.76|2499.46|2504.33|2497.03|31
1733571140000|2024-12-07 11:32:20|2505.83|2498.53|2506.3|2499|2506.33|2499.03|2505.35|2498.05|32
1733571150000|2024-12-07 11:32:30|2506.25|2498.95|2506.37|2499.07|2507.32|2500.02|2505.97|2498.67|25
1733571160000|2024-12-07 11:32:40|2506.26|2498.96|2507.16|2499.86|2507.28|2499.98|2506.15|2498.85|23
1733571170000|2024-12-07 11:32:50|2507.14|2499.84|2508.83|2501.53|2508.89|2501.59|2507.14|2499.84|24
1733571180000|2024-12-07 11:33:00|2508.85|2501.55|2509.36|2502.06|2509.44|2502.14|2508.71|2501.41|14
1733571190000|2024-12-07 11:33:10|2509.35|2502.05|2509.99|2502.69|2510.22|2502.92|2509.14|2501.84|23
1733571200000|2024-12-07 11:33:20|2510.22|2502.92|2508.77|2501.47|2510.22|2502.92|2508.48|2501.18|22
1733571210000|2024-12-07 11:33:30|2508.94|2501.64|2509.58|2502.28|2509.94|2502.64|2508.94|2501.64|31
1733571220000|2024-12-07 11:33:40|2509.56|2502.26|2510.85|2503.55|2510.85|2503.55|2509.56|2502.26|29
1733571230000|2024-12-07 11:33:50|2510.8|2503.5|2511.28|2503.98|2511.28|2503.98|2510.55|2503.25|22
1733571240000|2024-12-07 11:34:00|2511.32|2504.02|2511.18|2503.88|2512.11|2504.81|2511.18|2503.88|24
1733571250000|2024-12-07 11:34:10|2511.21|2503.91|2510.43|2503.13|2511.21|2503.91|2509.78|2502.48|28
1733571260000|2024-12-07 11:34:20|2510.23|2502.93|2509.89|2502.59|2510.27|2502.97|2509.72|2502.42|26
1733571270000|2024-12-07 11:34:30|2509.74|2502.44|2510.59|2503.29|2510.94|2503.64|2509.7|2502.4|27
1733571280000|2024-12-07 11:34:40|2510.58|2503.28|2510.47|2503.17|2510.8|2503.5|2509.84|2502.54|32
1733571290000|2024-12-07 11:34:50|2510.46|2503.16|2509.88|2502.58|2510.46|2503.16|2509.83|2502.53|21
1733571300000|2024-12-07 11:35:00|2509.72|2502.42|2507.72|2500.42|2510.12|2502.82|2507.72|2500.42|37
1733571310000|2024-12-07 11:35:10|2507.44|2500.14|2506.92|2499.62|2507.99|2500.69|2506.22|2498.92|33
1733571320000|2024-12-07 11:35:20|2506.8|2499.5|2504.79|2497.49|2506.8|2499.5|2504.79|2497.49|32
1733571330000|2024-12-07 11:35:30|2504.78|2497.48|2503.33|2496.03|2505.03|2497.73|2503.27|2495.97|34
1733571340000|2024-12-07 11:35:40|2503.3|2496|2501.14|2493.84|2503.38|2496.08|2501.14|2493.84|36
1733571350000|2024-12-07 11:35:50|2500.87|2493.57|2499.75|2492.45|2501.79|2494.49|2499.75|2492.45|38
1733571360000|2024-12-07 11:36:00|2499.37|2492.07|2498.65|2491.35|2499.37|2492.07|2497.58|2490.28|30
1733571370000|2024-12-07 11:36:10|2498.73|2491.43|2502.5|2495.2|2502.7|2495.4|2498.73|2491.43|34
1733571380000|2024-12-07 11:36:20|2502.65|2495.35|2504.99|2497.69|2505.07|2497.77|2502.65|2495.35|28
1733571390000|2024-12-07 11:36:30|2504.75|2497.45|2503.99|2496.69|2504.94|2497.64|2503.98|2496.68|22
1733571400000|2024-12-07 11:36:40|2503.94|2496.64|2502.22|2494.92|2503.94|2496.64|2502.06|2494.76|30
1733571410000|2024-12-07 11:36:50|2502.12|2494.82|2501.86|2494.56|2502.22|2494.92|2501.61|2494.31|32
1733571420000|2024-12-07 11:37:00|2501.88|2494.58|2502.1|2494.8|2503.13|2495.83|2501.88|2494.58|27
1733571430000|2024-12-07 11:37:10|2502.13|2494.83|2502.34|2495.04|2502.42|2495.12|2502.13|2494.83|26
1733571440000|2024-12-07 11:37:20|2502.3|2495|2502.95|2495.65|2503.27|2495.97|2502.3|2495|26
1733571450000|2024-12-07 11:37:30|2502.92|2495.62|2503.26|2495.96|2503.38|2496.08|2502.88|2495.58|26
1733571460000|2024-12-07 11:37:40|2503.29|2495.99|2502.88|2495.58|2503.29|2495.99|2502.82|2495.52|24
1733571470000|2024-12-07 11:37:50|2503.01|2495.71|2502.18|2494.88|2503.01|2495.71|2502.18|2494.88|23
1733571480000|2024-12-07 11:38:00|2502.19|2494.89|2503.12|2495.82|2503.12|2495.82|2501.24|2493.94|28
1733571490000|2024-12-07 11:38:10|2503.1|2495.8|2502.99|2495.69|2503.23|2495.93|2502.86|2495.56|32
1733571500000|2024-12-07 11:38:20|2502.86|2495.56|2503.6|2496.3|2504.17|2496.87|2502.86|2495.56|25
1733571510000|2024-12-07 11:38:30|2503.62|2496.32|2504.25|2496.95|2504.34|2497.04|2503.59|2496.29|30
1733571520000|2024-12-07 11:38:40|2504.16|2496.86|2503.36|2496.06|2504.19|2496.89|2503.05|2495.75|22
1733571530000|2024-12-07 11:38:50|2503.38|2496.08|2503.26|2495.96|2504.03|2496.73|2503.23|2495.93|26
1733571540000|2024-12-07 11:39:00|2503.18|2495.88|2502.84|2495.54|2503.19|2495.89|2502.58|2495.28|30
1733571550000|2024-12-07 11:39:10|2502.79|2495.49|2502.81|2495.51|2502.92|2495.62|2502.6|2495.3|28
1733571560000|2024-12-07 11:39:20|2502.78|2495.48|2503.05|2495.75|2503.12|2495.82|2502.59|2495.29|26
1733571570000|2024-12-07 11:39:30|2502.98|2495.68|2502.74|2495.44|2503.27|2495.97|2502.73|2495.43|19
1733571580000|2024-12-07 11:39:40|2502.73|2495.43|2503.24|2495.94|2503.24|2495.94|2502.59|2495.29|27
1733571590000|2024-12-07 11:39:50|2503.32|2496.02|2503.94|2496.64|2504.05|2496.75|2503.25|2495.95|29
1733571600000|2024-12-07 11:40:00|2503.97|2496.67|2503.88|2496.58|2503.99|2496.69|2503.59|2496.29|25
1733571610000|2024-12-07 11:40:10|2503.99|2496.69|2502.92|2495.62|2504.17|2496.87|2502.73|2495.43|33
1733571620000|2024-12-07 11:40:20|2502.74|2495.44|2501.87|2494.57|2502.74|2495.44|2501.83|2494.53|15
1733571630000|2024-12-07 11:40:30|2502.09|2494.79|2499.36|2492.06|2502.09|2494.79|2499.36|2492.06|30
1733571640000|2024-12-07 11:40:40|2499.16|2491.86|2499.93|2492.63|2500.09|2492.79|2498.92|2491.62|25
1733571650000|2024-12-07 11:40:50|2499.84|2492.54|2499.92|2492.62|2500.79|2493.49|2499.74|2492.44|16
1733571660000|2024-12-07 11:41:00|2499.77|2492.47|2499.73|2492.43|2499.92|2492.62|2499.73|2492.43|24
1733571670000|2024-12-07 11:41:10|2499.75|2492.45|2498.91|2491.61|2500.22|2492.92|2498.91|2491.61|29
1733571680000|2024-12-07 11:41:20|2498.9|2491.6|2497.78|2490.48|2499.14|2491.84|2497.26|2489.96|35
1733571690000|2024-12-07 11:41:30|2497.73|2490.43|2497.28|2489.98|2497.99|2490.69|2497.15|2489.85|33
1733571700000|2024-12-07 11:41:40|2497.3|2490|2499.32|2492.02|2499.77|2492.47|2497.3|2490|26
1733571710000|2024-12-07 11:41:50|2499.18|2491.88|2499.21|2491.91|2499.79|2492.49|2499.03|2491.73|31
1733571720000|2024-12-07 11:42:00|2499.18|2491.88|2499.77|2492.47|2499.81|2492.51|2499.11|2491.81|24
1733571730000|2024-12-07 11:42:10|2499.94|2492.64|2499.76|2492.46|2499.96|2492.66|2499.48|2492.18|21
1733571740000|2024-12-07 11:42:20|2499.75|2492.45|2499.75|2492.45|2499.8|2492.5|2499.59|2492.29|18
1733571750000|2024-12-07 11:42:30|2499.74|2492.44|2499.77|2492.47|2499.78|2492.48|2499.58|2492.28|22
1733571760000|2024-12-07 11:42:40|2499.8|2492.5|2499.71|2492.41|2500.22|2492.92|2499.61|2492.31|25
1733571770000|2024-12-07 11:42:50|2499.72|2492.42|2499.9|2492.6|2500.24|2492.94|2499.72|2492.42|27
1733571780000|2024-12-07 11:43:00|2499.86|2492.56|2499.9|2492.6|2500.32|2493.02|2499.57|2492.27|28
1733571790000|2024-12-07 11:43:10|2499.82|2492.52|2498.63|2491.33|2500.16|2492.86|2498.63|2491.33|22
1733571800000|2024-12-07 11:43:20|2498.72|2491.42|2498.22|2490.92|2498.79|2491.49|2498.17|2490.87|23
1733571810000|2024-12-07 11:43:30|2498.2|2490.9|2497.83|2490.53|2498.27|2490.97|2497.83|2490.53|27
1733571820000|2024-12-07 11:43:40|2497.9|2490.6|2497.74|2490.44|2498.12|2490.82|2497.42|2490.12|30
1733571830000|2024-12-07 11:43:50|2497.86|2490.56|2496.74|2489.44|2497.87|2490.57|2496.74|2489.44|23
1733571840000|2024-12-07 11:44:00|2496.94|2489.64|2497.14|2489.84|2497.23|2489.93|2496.86|2489.56|28
1733571850000|2024-12-07 11:44:10|2497.16|2489.86|2497.3|2490|2497.94|2490.64|2497.06|2489.76|19
1733571860000|2024-12-07 11:44:20|2497.27|2489.97|2499.92|2492.62|2499.92|2492.62|2497.27|2489.97|35
1733571870000|2024-12-07 11:44:30|2499.97|2492.67|2499.18|2491.88|2499.97|2492.67|2499.06|2491.76|19
1733571880000|2024-12-07 11:44:40|2499.19|2491.89|2498.6|2491.3|2499.22|2491.92|2497.91|2490.61|26
1733571890000|2024-12-07 11:44:50|2498.61|2491.31|2498.58|2491.28|2499.04|2491.74|2498.06|2490.76|33
1733571900000|2024-12-07 11:45:00|2498.57|2491.27|2497.87|2490.57|2498.57|2491.27|2497.82|2490.52|22
1733571910000|2024-12-07 11:45:10|2497.91|2490.61|2496.72|2489.42|2497.91|2490.61|2496.72|2489.42|25
1733571920000|2024-12-07 11:45:20|2496.6|2489.3|2497.11|2489.81|2497.32|2490.02|2496.6|2489.3|30
1733571930000|2024-12-07 11:45:30|2497.09|2489.79|2498.06|2490.76|2498.27|2490.97|2496.83|2489.53|30
1733571940000|2024-12-07 11:45:40|2498.19|2490.89|2498.07|2490.77|2498.96|2491.66|2497.83|2490.53|26
1733571950000|2024-12-07 11:45:50|2497.84|2490.54|2498.31|2491.01|2498.54|2491.24|2497.84|2490.54|32
1733571960000|2024-12-07 11:46:00|2498.28|2490.98|2497.83|2490.53|2498.28|2490.98|2497.63|2490.33|28
1733571970000|2024-12-07 11:46:10|2497.64|2490.34|2496.41|2489.11|2497.83|2490.53|2496.23|2488.93|21
1733571980000|2024-12-07 11:46:20|2496.24|2488.94|2496.26|2488.96|2496.41|2489.11|2496.15|2488.85|28
1733571990000|2024-12-07 11:46:30|2496.29|2488.99|2496.07|2488.77|2496.31|2489.01|2495.84|2488.54|26
1733572000000|2024-12-07 11:46:40|2496.09|2488.79|2496.09|2488.79|2496.1|2488.8|2495.84|2488.54|20
1733572010000|2024-12-07 11:46:50|2496.11|2488.81|2495.4|2488.1|2496.16|2488.86|2495.3|2488|29
1733572020000|2024-12-07 11:47:00|2495.44|2488.14|2496.29|2488.99|2496.32|2489.02|2495.36|2488.06|20
1733572030000|2024-12-07 11:47:10|2496.31|2489.01|2495.66|2488.36|2496.32|2489.02|2495.66|2488.36|26
1733572040000|2024-12-07 11:47:20|2496.07|2488.77|2496.14|2488.84|2496.14|2488.84|2495.83|2488.53|19
1733572050000|2024-12-07 11:47:30|2496.11|2488.81|2496.07|2488.77|2496.14|2488.84|2495.83|2488.53|24
1733572060000|2024-12-07 11:47:40|2495.84|2488.54|2495.18|2487.88|2495.91|2488.61|2494.9|2487.6|26
1733572070000|2024-12-07 11:47:50|2495.19|2487.89|2495.18|2487.88|2495.23|2487.93|2495.06|2487.76|22
1733572080000|2024-12-07 11:48:00|2495.22|2487.92|2494.27|2486.97|2495.22|2487.92|2494.13|2486.83|25
1733572090000|2024-12-07 11:48:10|2494.17|2486.87|2494.4|2487.1|2494.99|2487.69|2494.17|2486.87|28
1733572100000|2024-12-07 11:48:20|2494.32|2487.02|2494.18|2486.88|2494.37|2487.07|2494.06|2486.76|26
1733572110000|2024-12-07 11:48:30|2494.24|2486.94|2494.4|2487.1|2495.17|2487.87|2494.14|2486.84|33
1733572120000|2024-12-07 11:48:40|2494.17|2486.87|2494.27|2486.97|2494.72|2487.42|2493.86|2486.56|30
1733572130000|2024-12-07 11:48:50|2494.29|2486.99|2493.91|2486.61|2494.29|2486.99|2493.42|2486.12|23
1733572140000|2024-12-07 11:49:00|2494.14|2486.84|2493.9|2486.6|2494.16|2486.86|2493.52|2486.22|26
1733572150000|2024-12-07 11:49:10|2493.89|2486.59|2494.14|2486.84|2494.14|2486.84|2493.26|2485.96|22
1733572160000|2024-12-07 11:49:20|2494.15|2486.85|2494.73|2487.43|2495.11|2487.81|2493.97|2486.67|19
1733572170000|2024-12-07 11:49:30|2494.72|2487.42|2494.54|2487.24|2494.73|2487.43|2494.54|2487.24|29
1733572180000|2024-12-07 11:49:40|2494.35|2487.05|2494.63|2487.33|2494.91|2487.61|2493.89|2486.59|24
1733572190000|2024-12-07 11:49:50|2494.64|2487.34|2496.08|2488.78|2496.29|2488.99|2494.55|2487.25|33
1733572200000|2024-12-07 11:50:00|2496|2488.7|2495.08|2487.78|2496|2488.7|2494.95|2487.65|27
1733572210000|2024-12-07 11:50:10|2495.06|2487.76|2494.91|2487.61|2495.2|2487.9|2494.85|2487.55|27
1733572220000|2024-12-07 11:50:20|2494.73|2487.43|2494.9|2487.6|2495.12|2487.82|2494.73|2487.43|29
1733572230000|2024-12-07 11:50:30|2494.91|2487.61|2494.91|2487.61|2495.12|2487.82|2494.84|2487.54|25
1733572240000|2024-12-07 11:50:40|2494.84|2487.54|2494.7|2487.4|2495.18|2487.88|2494.7|2487.4|27
1733572250000|2024-12-07 11:50:50|2494.71|2487.41|2495.95|2488.65|2495.95|2488.65|2494.7|2487.4|31
1733572260000|2024-12-07 11:51:00|2495.93|2488.63|2496.2|2488.9|2496.3|2489|2495.7|2488.4|28
1733572270000|2024-12-07 11:51:10|2496.18|2488.88|2496.04|2488.74|2496.2|2488.9|2495.94|2488.64|23
1733572280000|2024-12-07 11:51:20|2496.07|2488.77|2496.04|2488.74|2496.3|2489|2496.03|2488.73|17
1733572290000|2024-12-07 11:51:30|2496.06|2488.76|2496.25|2488.95|2497.07|2489.77|2496.06|2488.76|24
1733572300000|2024-12-07 11:51:40|2496.31|2489.01|2497.11|2489.81|2497.11|2489.81|2496.15|2488.85|29
1733572310000|2024-12-07 11:51:50|2497.18|2489.88|2497.05|2489.75|2498.23|2490.93|2496.94|2489.64|22
1733572320000|2024-12-07 11:52:00|2497.04|2489.74|2495.31|2488.01|2497.05|2489.75|2495.31|2488.01|30
1733572330000|2024-12-07 11:52:10|2495.33|2488.03|2496.1|2488.8|2496.18|2488.88|2495.31|2488.01|30
1733572340000|2024-12-07 11:52:20|2496.09|2488.79|2495.4|2488.1|2496.14|2488.84|2495.38|2488.08|23
1733572350000|2024-12-07 11:52:30|2495.43|2488.13|2496.32|2489.02|2496.37|2489.07|2495.31|2488.01|34
1733572360000|2024-12-07 11:52:40|2496.28|2488.98|2496.32|2489.02|2496.32|2489.02|2496.15|2488.85|28
1733572370000|2024-12-07 11:52:50|2496.3|2489|2497.29|2489.99|2497.31|2490.01|2496.15|2488.85|26
1733572380000|2024-12-07 11:53:00|2497.31|2490.01|2497.23|2489.93|2497.31|2490.01|2496.43|2489.13|30
1733572390000|2024-12-07 11:53:10|2497.25|2489.95|2497.32|2490.02|2497.35|2490.05|2496.95|2489.65|22
1733572400000|2024-12-07 11:53:20|2497.29|2489.99|2497.29|2489.99|2497.33|2490.03|2496.95|2489.65|28
1733572410000|2024-12-07 11:53:30|2497.2|2489.9|2497.55|2490.25|2497.55|2490.25|2497.2|2489.9|23
1733572420000|2024-12-07 11:53:40|2497.52|2490.22|2497.36|2490.06|2497.57|2490.27|2497.15|2489.85|16
1733572430000|2024-12-07 11:53:50|2497.4|2490.1|2497.36|2490.06|2497.52|2490.22|2497.26|2489.96|24
1733572440000|2024-12-07 11:54:00|2497.35|2490.05|2497.36|2490.06|2498.09|2490.79|2497.29|2489.99|22
1733572450000|2024-12-07 11:54:10|2497.42|2490.12|2497.95|2490.65|2498.27|2490.97|2497.42|2490.12|10
1733572460000|2024-12-07 11:54:20|2498.02|2490.72|2497.95|2490.65|2498.22|2490.92|2497.81|2490.51|22
1733572470000|2024-12-07 11:54:30|2497.94|2490.64|2497.49|2490.19|2498.06|2490.76|2497.36|2490.06|24
1733572480000|2024-12-07 11:54:40|2497.45|2490.15|2499.12|2491.82|2499.31|2492.01|2497.45|2490.15|20
1733572490000|2024-12-07 11:54:50|2499.16|2491.86|2498.4|2491.1|2499.16|2491.86|2498.33|2491.03|27
1733572500000|2024-12-07 11:55:00|2498.07|2490.77|2497.36|2490.06|2498.2|2490.9|2497.36|2490.06|20
1733572510000|2024-12-07 11:55:10|2497.59|2490.29|2497.45|2490.15|2497.59|2490.29|2497.33|2490.03|19
1733572520000|2024-12-07 11:55:20|2497.55|2490.25|2496|2488.7|2498|2490.7|2495.82|2488.52|29
1733572530000|2024-12-07 11:55:30|2496.02|2488.72|2494.93|2487.63|2496.02|2488.72|2494.91|2487.61|24
1733572540000|2024-12-07 11:55:40|2494.94|2487.64|2494.95|2487.65|2495.25|2487.95|2494.91|2487.61|13
1733572550000|2024-12-07 11:55:50|2495.18|2487.88|2496.04|2488.74|2496.04|2488.74|2494.93|2487.63|25
1733572560000|2024-12-07 11:56:00|2496.07|2488.77|2495.39|2488.09|2496.07|2488.77|2495.36|2488.06|28
1733572570000|2024-12-07 11:56:10|2495.85|2488.55|2496.79|2489.49|2496.79|2489.49|2495.6|2488.3|28
1733572580000|2024-12-07 11:56:20|2496.78|2489.48|2496.36|2489.06|2497.07|2489.77|2496.36|2489.06|19
1733572590000|2024-12-07 11:56:30|2496.59|2489.29|2496.98|2489.68|2497.35|2490.05|2496.36|2489.06|25
1733572600000|2024-12-07 11:56:40|2497.26|2489.96|2497.02|2489.72|2497.26|2489.96|2496.83|2489.53|13
1733572610000|2024-12-07 11:56:50|2497|2489.7|2497.02|2489.72|2497.03|2489.73|2496.33|2489.03|25
1733572620000|2024-12-07 11:57:00|2497|2489.7|2496.34|2489.04|2497.02|2489.72|2496.09|2488.79|28
1733572630000|2024-12-07 11:57:10|2496.32|2489.02|2496.27|2488.97|2496.35|2489.05|2496.09|2488.79|29
1733572640000|2024-12-07 11:57:20|2496.35|2489.05|2496.32|2489.02|2496.35|2489.05|2496.15|2488.85|21
1733572650000|2024-12-07 11:57:30|2496.3|2489|2496.32|2489.02|2496.32|2489.02|2496.3|2489|18
1733572660000|2024-12-07 11:57:40|2496.3|2489|2496.54|2489.24|2496.54|2489.24|2496.3|2489|2
1733572670000|2024-12-07 11:57:50|2496.97|2489.67|2497.22|2489.92|2497.3|2490|2496.94|2489.64|23
1733572680000|2024-12-07 11:58:00|2497.2|2489.9|2497.21|2489.91|2497.32|2490.02|2496.39|2489.09|27
1733572690000|2024-12-07 11:58:10|2497.18|2489.88|2497.29|2489.99|2497.42|2490.12|2497.15|2489.85|27
1733572700000|2024-12-07 11:58:20|2497.32|2490.02|2496.05|2488.75|2497.32|2490.02|2496.05|2488.75|27
1733572710000|2024-12-07 11:58:30|2495.94|2488.64|2495.95|2488.65|2496.26|2488.96|2495.23|2487.93|34
1733572720000|2024-12-07 11:58:40|2496.06|2488.76|2495.43|2488.13|2496.06|2488.76|2495.33|2488.03|29
1733572730000|2024-12-07 11:58:50|2495.52|2488.22|2496.32|2489.02|2496.32|2489.02|2495.18|2487.88|29
1733572740000|2024-12-07 11:59:00|2496.2|2488.9|2496.2|2488.9|2496.48|2489.18|2495.94|2488.64|29
1733572750000|2024-12-07 11:59:10|2496.27|2488.97|2496.34|2489.04|2496.38|2489.08|2495.95|2488.65|21
1733572760000|2024-12-07 11:59:20|2496.25|2488.95|2496.35|2489.05|2496.43|2489.13|2496.25|2488.95|12
1733572770000|2024-12-07 11:59:30|2496.42|2489.12|2496.26|2488.96|2496.79|2489.49|2495.44|2488.14|30
1733572780000|2024-12-07 11:59:40|2496.32|2489.02|2497.04|2489.74|2497.26|2489.96|2496.18|2488.88|29
1733572790000|2024-12-07 11:59:50|2497.03|2489.73|2498.23|2490.93|2498.32|2491.02|2497.01|2489.71|22
1733572800000|2024-12-07 12:00:00|2498.26|2490.96|2497.02|2489.72|2498.3|2491|2496.82|2489.52|26
1733572810000|2024-12-07 12:00:10|2497.03|2489.73|2497.01|2489.71|2497.15|2489.85|2495.95|2488.65|34
1733572820000|2024-12-07 12:00:20|2496.96|2489.66|2497.12|2489.82|2497.14|2489.84|2496.73|2489.43|28
1733572830000|2024-12-07 12:00:30|2496.79|2489.49|2496.97|2489.67|2497.15|2489.85|2496.78|2489.48|17
1733572840000|2024-12-07 12:00:40|2496.94|2489.64|2496.01|2488.71|2497.19|2489.89|2496.01|2488.71|23
1733572850000|2024-12-07 12:00:50|2496.07|2488.77|2494.93|2487.63|2496.53|2489.23|2494.92|2487.62|25
1733572860000|2024-12-07 12:01:00|2494.82|2487.52|2494.36|2487.06|2494.82|2487.52|2493.58|2486.28|33
1733572870000|2024-12-07 12:01:10|2494.33|2487.03|2494.2|2486.9|2494.34|2487.04|2493.45|2486.15|20
1733572880000|2024-12-07 12:01:20|2494.27|2486.97|2494.23|2486.93|2494.39|2487.09|2493.95|2486.65|23
1733572890000|2024-12-07 12:01:30|2494.04|2486.74|2493.5|2486.2|2494.07|2486.77|2493.5|2486.2|19
1733572900000|2024-12-07 12:01:40|2493.49|2486.19|2492.95|2485.65|2493.49|2486.19|2492.94|2485.64|22
1733572910000|2024-12-07 12:01:50|2493.18|2485.88|2493.83|2486.53|2494.29|2486.99|2492.95|2485.65|22
1733572920000|2024-12-07 12:02:00|2493.87|2486.57|2493.23|2485.93|2493.87|2486.57|2492.94|2485.64|25
1733572930000|2024-12-07 12:02:10|2493.32|2486.02|2495.21|2487.91|2495.44|2488.14|2493.15|2485.85|19
1733572940000|2024-12-07 12:02:20|2495.26|2487.96|2494.87|2487.57|2495.34|2488.04|2494.87|2487.57|30
1733572950000|2024-12-07 12:02:30|2494.88|2487.58|2494.29|2486.99|2494.88|2487.58|2493.83|2486.53|25
1733572960000|2024-12-07 12:02:40|2494.27|2486.97|2493.98|2486.68|2494.29|2486.99|2493.94|2486.64|26
1733572970000|2024-12-07 12:02:50|2493.94|2486.64|2492.71|2485.41|2494.07|2486.77|2491.22|2483.92|31
1733572980000|2024-12-07 12:03:00|2492.74|2485.44|2496.09|2488.79|2496.87|2489.57|2492.72|2485.42|33
1733572990000|2024-12-07 12:03:10|2495.87|2488.57|2496.83|2489.53|2497.03|2489.73|2495.82|2488.52|30
1733573000000|2024-12-07 12:03:20|2496.89|2489.59|2499.26|2491.96|2499.4|2492.1|2496.72|2489.42|29
1733573010000|2024-12-07 12:03:30|2499.2|2491.9|2497.56|2490.26|2499.75|2492.45|2497.53|2490.23|28
1733573020000|2024-12-07 12:03:40|2497.53|2490.23|2497.21|2489.91|2497.74|2490.44|2497.21|2489.91|19
1733573030000|2024-12-07 12:03:50|2497.17|2489.87|2498.07|2490.77|2498.07|2490.77|2497.17|2489.87|18
1733573040000|2024-12-07 12:04:00|2498.14|2490.84|2497.97|2490.67|2499.16|2491.86|2497.97|2490.67|32
1733573050000|2024-12-07 12:04:10|2498.01|2490.71|2497.65|2490.35|2498.01|2490.71|2497.24|2489.94|26
1733573060000|2024-12-07 12:04:20|2497.7|2490.4|2497.03|2489.73|2497.7|2490.4|2497.03|2489.73|22
1733573070000|2024-12-07 12:04:30|2497.02|2489.72|2497.04|2489.74|2497.08|2489.78|2496.85|2489.55|22
1733573080000|2024-12-07 12:04:40|2496.62|2489.32|2496.43|2489.13|2496.83|2489.53|2495.93|2488.63|29
1733573090000|2024-12-07 12:04:50|2496.46|2489.16|2496.43|2489.13|2496.52|2489.22|2495.94|2488.64|28
1733573100000|2024-12-07 12:05:00|2496.45|2489.15|2496.61|2489.31|2496.89|2489.59|2496.29|2488.99|31
1733573110000|2024-12-07 12:05:10|2496.59|2489.29|2494.58|2487.28|2496.63|2489.33|2494.57|2487.27|30
1733573120000|2024-12-07 12:05:20|2494.95|2487.65|2495.22|2487.92|2495.27|2487.97|2494.58|2487.28|29
1733573130000|2024-12-07 12:05:30|2495.2|2487.9|2495.94|2488.64|2496.04|2488.74|2494.83|2487.53|31
1733573140000|2024-12-07 12:05:40|2495.95|2488.65|2495.59|2488.29|2496.29|2488.99|2495.58|2488.28|22
1733573150000|2024-12-07 12:05:50|2495.61|2488.31|2495.06|2487.76|2495.61|2488.31|2494.46|2487.16|23
1733573160000|2024-12-07 12:06:00|2495.45|2488.15|2496.27|2488.97|2496.29|2488.99|2495.26|2487.96|30
1733573170000|2024-12-07 12:06:10|2496.25|2488.95|2496.25|2488.95|2496.48|2489.18|2495.81|2488.51|29
1733573180000|2024-12-07 12:06:20|2496.2|2488.9|2497.63|2490.33|2497.85|2490.55|2496.19|2488.89|29
1733573190000|2024-12-07 12:06:30|2497.83|2490.53|2496.82|2489.52|2497.85|2490.55|2496.72|2489.42|20
1733573200000|2024-12-07 12:06:40|2496.83|2489.53|2496.59|2489.29|2497.02|2489.72|2496.45|2489.15|26
1733573210000|2024-12-07 12:06:50|2496.48|2489.18|2496|2488.7|2496.48|2489.18|2495.43|2488.13|26
1733573220000|2024-12-07 12:07:00|2495.99|2488.69|2495.59|2488.29|2496.9|2489.6|2495.59|2488.29|36
1733573230000|2024-12-07 12:07:10|2495.76|2488.46|2495.32|2488.02|2495.76|2488.46|2494.81|2487.51|27
1733573240000|2024-12-07 12:07:20|2495.26|2487.96|2496.15|2488.85|2496.32|2489.02|2495.26|2487.96|27
1733573250000|2024-12-07 12:07:30|2496.17|2488.87|2496.01|2488.71|2496.32|2489.02|2495.83|2488.53|16
1733573260000|2024-12-07 12:07:40|2496.25|2488.95|2497.32|2490.02|2497.32|2490.02|2496.24|2488.94|20
1733573270000|2024-12-07 12:07:50|2497.37|2490.07|2497.77|2490.47|2497.79|2490.49|2497.14|2489.84|22
1733573280000|2024-12-07 12:08:00|2497.78|2490.48|2497.56|2490.26|2497.93|2490.63|2497.54|2490.24|27
1733573290000|2024-12-07 12:08:10|2497.28|2489.98|2497.78|2490.48|2497.78|2490.48|2497.03|2489.73|26
1733573300000|2024-12-07 12:08:20|2497.71|2490.41|2499.05|2491.75|2499.05|2491.75|2497.71|2490.41|23
1733573310000|2024-12-07 12:08:30|2498.95|2491.65|2500|2492.7|2500.33|2493.03|2498.95|2491.65|31
1733573320000|2024-12-07 12:08:40|2500.02|2492.72|2499.51|2492.21|2500.27|2492.97|2499.51|2492.21|19
1733573330000|2024-12-07 12:08:50|2499.41|2492.11|2498.02|2490.72|2499.41|2492.11|2498.02|2490.72|35
1733573340000|2024-12-07 12:09:00|2498.03|2490.73|2497.05|2489.75|2498.32|2491.02|2497.05|2489.75|28
1733573350000|2024-12-07 12:09:10|2497.03|2489.73|2496.3|2489|2497.03|2489.73|2495.63|2488.33|34
1733573360000|2024-12-07 12:09:20|2496.28|2488.98|2496.18|2488.88|2496.97|2489.67|2496.11|2488.81|27
1733573370000|2024-12-07 12:09:30|2496.24|2488.94|2497.22|2489.92|2497.25|2489.95|2496.24|2488.94|19
1733573380000|2024-12-07 12:09:40|2497.2|2489.9|2497.95|2490.65|2498.27|2490.97|2497.2|2489.9|18
1733573390000|2024-12-07 12:09:50|2498.18|2490.88|2499.17|2491.87|2499.17|2491.87|2497.94|2490.64|22
1733573400000|2024-12-07 12:10:00|2499.07|2491.77|2499.95|2492.65|2500.33|2493.03|2499.07|2491.77|21
1733573410000|2024-12-07 12:10:10|2500.07|2492.77|2499.84|2492.54|2500.25|2492.95|2499.2|2491.9|29
1733573420000|2024-12-07 12:10:20|2499.95|2492.65|2499.4|2492.1|2500.08|2492.78|2499.4|2492.1|28
1733573430000|2024-12-07 12:10:30|2499.44|2492.14|2500.25|2492.95|2500.33|2493.03|2499.29|2491.99|20
1733573440000|2024-12-07 12:10:40|2500.44|2493.14|2500.72|2493.42|2501.47|2494.17|2500.44|2493.14|29
1733573450000|2024-12-07 12:10:50|2500.86|2493.56|2499.3|2492|2500.88|2493.58|2499.3|2492|25
1733573460000|2024-12-07 12:11:00|2499.08|2491.78|2500.2|2492.9|2500.25|2492.95|2498.15|2490.85|32
1733573470000|2024-12-07 12:11:10|2500.18|2492.88|2500.07|2492.77|2500.3|2493|2499.95|2492.65|30
1733573480000|2024-12-07 12:11:20|2499.94|2492.64|2500.45|2493.15|2500.45|2493.15|2499.94|2492.64|25
1733573490000|2024-12-07 12:11:30|2500.53|2493.23|2501.21|2493.91|2501.35|2494.05|2500.22|2492.92|29
1733573500000|2024-12-07 12:11:40|2501.24|2493.94|2503.28|2495.98|2503.28|2495.98|2501.2|2493.9|17
1733573510000|2024-12-07 12:11:50|2503.25|2495.95|2503.41|2496.11|2504.22|2496.92|2503.25|2495.95|22
1733573520000|2024-12-07 12:12:00|2503.26|2495.96|2504.1|2496.8|2504.28|2496.98|2502.18|2494.88|31
1733573530000|2024-12-07 12:12:10|2504.19|2496.89|2505.11|2497.81|2505.11|2497.81|2504.06|2496.76|32
1733573540000|2024-12-07 12:12:20|2505.17|2497.87|2505.89|2498.59|2505.94|2498.64|2505.17|2497.87|20
1733573550000|2024-12-07 12:12:30|2506.23|2498.93|2507.3|2500|2507.44|2500.14|2506.23|2498.93|19
1733573560000|2024-12-07 12:12:40|2507.28|2499.98|2507.44|2500.14|2507.44|2500.14|2506.9|2499.6|19
1733573570000|2024-12-07 12:12:50|2507.37|2500.07|2507.5|2500.2|2508.23|2500.93|2507.29|2499.99|21
1733573580000|2024-12-07 12:13:00|2507.52|2500.22|2506.33|2499.03|2507.57|2500.27|2506.18|2498.88|29
1733573590000|2024-12-07 12:13:10|2506.27|2498.97|2505.84|2498.54|2506.35|2499.05|2505.84|2498.54|28
1733573600000|2024-12-07 12:13:20|2505.18|2497.88|2505.06|2497.76|2506.37|2499.07|2505.06|2497.76|27
1733573610000|2024-12-07 12:13:30|2505.05|2497.75|2504.27|2496.97|2505.25|2497.95|2504.16|2496.86|27
1733573620000|2024-12-07 12:13:40|2504.24|2496.94|2504.37|2497.07|2504.37|2497.07|2504.18|2496.88|28
1733573630000|2024-12-07 12:13:50|2504.35|2497.05|2505.24|2497.94|2505.24|2497.94|2503.93|2496.63|26
1733573640000|2024-12-07 12:14:00|2505.16|2497.86|2504.15|2496.85|2505.27|2497.97|2504.15|2496.85|32
1733573650000|2024-12-07 12:14:10|2504.32|2497.02|2505.66|2498.36|2505.66|2498.36|2504.15|2496.85|20
1733573660000|2024-12-07 12:14:20|2505.77|2498.47|2505.4|2498.1|2505.77|2498.47|2505.29|2497.99|19
1733573670000|2024-12-07 12:14:30|2505.44|2498.14|2504.95|2497.65|2505.59|2498.29|2504.95|2497.65|19
1733573680000|2024-12-07 12:14:40|2505.08|2497.78|2504.84|2497.54|2507.13|2499.83|2504.29|2496.99|25
1733573690000|2024-12-07 12:14:50|2504.85|2497.55|2504.77|2497.47|2505.07|2497.77|2504.71|2497.41|20
1733573700000|2024-12-07 12:15:00|2504.75|2497.45|2504.28|2496.98|2504.85|2497.55|2503.98|2496.68|30
1733573710000|2024-12-07 12:15:10|2504.25|2496.95|2502.85|2495.55|2504.3|2497|2502.83|2495.53|22
1733573720000|2024-12-07 12:15:20|2502.58|2495.28|2503.3|2496|2503.3|2496|2502.56|2495.26|24
1733573730000|2024-12-07 12:15:30|2503.32|2496.02|2503.43|2496.13|2504.11|2496.81|2503.15|2495.85|31
1733573740000|2024-12-07 12:15:40|2504.14|2496.84|2503.52|2496.22|2504.22|2496.92|2503.29|2495.99|36
1733573750000|2024-12-07 12:15:50|2503.29|2495.99|2503.85|2496.55|2504.23|2496.93|2503.29|2495.99|31
1733573760000|2024-12-07 12:16:00|2504.45|2497.15|2507.1|2499.8|2507.14|2499.84|2504.45|2497.15|28
1733573770000|2024-12-07 12:16:10|2507.08|2499.78|2507.88|2500.58|2508.22|2500.92|2506.85|2499.55|33
1733573780000|2024-12-07 12:16:20|2507.89|2500.59|2508.45|2501.15|2508.92|2501.62|2507.88|2500.58|24
1733573790000|2024-12-07 12:16:30|2508.27|2500.97|2508.29|2500.99|2508.33|2501.03|2507.83|2500.53|30
1733573800000|2024-12-07 12:16:40|2508.32|2501.02|2507.83|2500.53|2508.32|2501.02|2507.83|2500.53|30
1733573810000|2024-12-07 12:16:50|2508.02|2500.72|2510.22|2502.92|2510.31|2503.01|2507.07|2499.77|26
1733573820000|2024-12-07 12:17:00|2510.16|2502.86|2509.31|2502.01|2510.22|2502.92|2509.29|2501.99|23
1733573830000|2024-12-07 12:17:10|2509.53|2502.23|2508.96|2501.66|2509.53|2502.23|2508.95|2501.65|27
1733573840000|2024-12-07 12:17:20|2508.95|2501.65|2509.22|2501.92|2510.07|2502.77|2508.87|2501.57|24
1733573850000|2024-12-07 12:17:30|2509.23|2501.93|2508.61|2501.31|2509.3|2502|2508.61|2501.31|26
1733573860000|2024-12-07 12:17:40|2508.58|2501.28|2508.82|2501.52|2508.85|2501.55|2508.25|2500.95|25
1733573870000|2024-12-07 12:17:50|2508.85|2501.55|2508.21|2500.91|2508.88|2501.58|2507.58|2500.28|20
1733573880000|2024-12-07 12:18:00|2508.23|2500.93|2510.3|2503|2510.3|2503|2508.23|2500.93|19
1733573890000|2024-12-07 12:18:10|2510.33|2503.03|2510.66|2503.36|2510.66|2503.36|2509.58|2502.28|27
1733573900000|2024-12-07 12:18:20|2511.22|2503.92|2509.63|2502.33|2511.22|2503.92|2509.63|2502.33|34
1733573910000|2024-12-07 12:18:30|2509.83|2502.53|2506.72|2499.42|2509.83|2502.53|2506.44|2499.14|33
1733573920000|2024-12-07 12:18:40|2506.76|2499.46|2507.41|2500.11|2507.58|2500.28|2506.76|2499.46|24
1733573930000|2024-12-07 12:18:50|2507.59|2500.29|2507.69|2500.39|2508.22|2500.92|2507.33|2500.03|19
1733573940000|2024-12-07 12:19:00|2507.7|2500.4|2507.36|2500.06|2507.71|2500.41|2507.29|2499.99|21
1733573950000|2024-12-07 12:19:10|2507.38|2500.08|2508.27|2500.97|2508.27|2500.97|2507.29|2499.99|22
1733573960000|2024-12-07 12:19:20|2508.06|2500.76|2507.95|2500.65|2508.32|2501.02|2507.82|2500.52|26
1733573970000|2024-12-07 12:19:30|2507.97|2500.67|2507.37|2500.07|2508.23|2500.93|2507.36|2500.06|27
1733573980000|2024-12-07 12:19:40|2507.33|2500.03|2507.25|2499.95|2507.33|2500.03|2506.52|2499.22|16
1733573990000|2024-12-07 12:19:50|2507.23|2499.93|2506.75|2499.45|2507.23|2499.93|2506.56|2499.26|19
1733574000000|2024-12-07 12:20:00|2506.76|2499.46|2506.81|2499.51|2507.22|2499.92|2506.34|2499.04|29
1733574010000|2024-12-07 12:20:10|2506.88|2499.58|2507.77|2500.47|2507.77|2500.47|2506.65|2499.35|31
1733574020000|2024-12-07 12:20:20|2507.76|2500.46|2507.14|2499.84|2507.76|2500.46|2506.63|2499.33|31
1733574030000|2024-12-07 12:20:30|2507.12|2499.82|2508.26|2500.96|2508.31|2501.01|2507.09|2499.79|27
1733574040000|2024-12-07 12:20:40|2508.23|2500.93|2508.3|2501|2508.32|2501.02|2507.95|2500.65|22
1733574050000|2024-12-07 12:20:50|2508.26|2500.96|2508.26|2500.96|2508.35|2501.05|2507.92|2500.62|20
1733574060000|2024-12-07 12:21:00|2507.94|2500.64|2506.03|2498.73|2507.94|2500.64|2505.94|2498.64|33
1733574070000|2024-12-07 12:21:10|2505.87|2498.57|2506.28|2498.98|2506.3|2499|2504.81|2497.51|27
1733574080000|2024-12-07 12:21:20|2506.27|2498.97|2506.35|2499.05|2506.79|2499.49|2506.23|2498.93|26
1733574090000|2024-12-07 12:21:30|2506.58|2499.28|2506.82|2499.52|2507.11|2499.81|2506.46|2499.16|11
1733574100000|2024-12-07 12:21:40|2506.81|2499.51|2507.09|2499.79|2507.38|2500.08|2506.81|2499.51|24
1733574110000|2024-12-07 12:21:50|2506.87|2499.57|2506.87|2499.57|2507.09|2499.79|2506.66|2499.36|17
1733574120000|2024-12-07 12:22:00|2506.88|2499.58|2506.87|2499.57|2507.13|2499.83|2506.84|2499.54|22
1733574130000|2024-12-07 12:22:10|2506.9|2499.6|2507.27|2499.97|2507.29|2499.99|2506.83|2499.53|16
1733574140000|2024-12-07 12:22:20|2507.33|2500.03|2507.96|2500.66|2508.27|2500.97|2507.33|2500.03|23
1733574150000|2024-12-07 12:22:30|2507.93|2500.63|2508|2500.7|2508.41|2501.11|2507.93|2500.63|22
1733574160000|2024-12-07 12:22:40|2507.97|2500.67|2507.21|2499.91|2508.01|2500.71|2507.21|2499.91|14
1733574170000|2024-12-07 12:22:50|2507.04|2499.74|2506.75|2499.45|2507.06|2499.76|2506.57|2499.27|25
1733574180000|2024-12-07 12:23:00|2506.77|2499.47|2506.3|2499|2506.77|2499.47|2506.18|2498.88|14
1733574190000|2024-12-07 12:23:10|2505.96|2498.66|2505.79|2498.49|2506.34|2499.04|2505.67|2498.37|26
1733574200000|2024-12-07 12:23:20|2506.2|2498.9|2506.41|2499.11|2506.48|2499.18|2506.17|2498.87|15
1733574210000|2024-12-07 12:23:30|2506.5|2499.2|2506.41|2499.11|2506.93|2499.63|2506.28|2498.98|29
1733574220000|2024-12-07 12:23:40|2506.37|2499.07|2504|2496.7|2506.41|2499.11|2503.93|2496.63|22
1733574230000|2024-12-07 12:23:50|2503.94|2496.64|2504.87|2497.57|2505.22|2497.92|2503.94|2496.64|25
1733574240000|2024-12-07 12:24:00|2504.98|2497.68|2505|2497.7|2505.33|2498.03|2504.94|2497.64|25
1733574250000|2024-12-07 12:24:10|2504.97|2497.67|2504.89|2497.59|2505.06|2497.76|2504.89|2497.59|23
1733574260000|2024-12-07 12:24:20|2504.85|2497.55|2504.89|2497.59|2504.89|2497.59|2504.82|2497.52|11
1733574270000|2024-12-07 12:24:30|2504.85|2497.55|2504.66|2497.36|2504.88|2497.58|2504.63|2497.33|16
1733574280000|2024-12-07 12:24:40|2504.67|2497.37|2504.42|2497.12|2504.67|2497.37|2504.38|2497.08|17
1733574290000|2024-12-07 12:24:50|2504.25|2496.95|2503.78|2496.48|2504.25|2496.95|2503.67|2496.37|6
1733574300000|2024-12-07 12:25:00|2503.88|2496.58|2503.62|2496.32|2503.95|2496.65|2503.62|2496.32|6
1733574310000|2024-12-07 12:25:10|2503.73|2496.43|2503.86|2496.56|2503.87|2496.57|2503.73|2496.43|5
1733574320000|2024-12-07 12:25:20|2503.87|2496.57|2503.31|2496.01|2503.89|2496.59|2503.31|2496.01|16
1733574330000|2024-12-07 12:25:30|2502.95|2495.65|2504.01|2496.71|2504.11|2496.81|2502.91|2495.61|19
1733574340000|2024-12-07 12:25:40|2503.98|2496.68|2504.58|2497.28|2504.75|2497.45|2503.98|2496.68|16
1733574350000|2024-12-07 12:25:50|2504.76|2497.46|2504.22|2496.92|2504.76|2497.46|2504.22|2496.92|21
1733574360000|2024-12-07 12:26:00|2504.23|2496.93|2503.28|2495.98|2504.23|2496.93|2503.03|2495.73|18
1733574370000|2024-12-07 12:26:10|2503.23|2495.93|2504.31|2497.01|2504.35|2497.05|2503.23|2495.93|18
1733574380000|2024-12-07 12:26:20|2504.23|2496.93|2504.28|2496.98|2504.35|2497.05|2504.23|2496.93|13
1733574390000|2024-12-07 12:26:30|2504.32|2497.02|2504.69|2497.39|2505.11|2497.81|2504.15|2496.85|26
1733574400000|2024-12-07 12:26:40|2504.63|2497.33|2504.27|2496.97|2504.63|2497.33|2504.27|2496.97|9
1733574410000|2024-12-07 12:26:50|2504.3|2497|2504.2|2496.9|2504.41|2497.11|2504.2|2496.9|20
1733574420000|2024-12-07 12:27:00|2504.01|2496.71|2504.05|2496.75|2504.05|2496.75|2503.91|2496.61|12
1733574430000|2024-12-07 12:27:10|2504.03|2496.73|2504.02|2496.72|2504.06|2496.76|2503.82|2496.52|18
1733574440000|2024-12-07 12:27:20|2504.01|2496.71|2504.2|2496.9|2504.35|2497.05|2503.93|2496.63|16
1733574450000|2024-12-07 12:27:30|2504.19|2496.89|2503.94|2496.64|2504.19|2496.89|2503.91|2496.61|19
1733574460000|2024-12-07 12:27:40|2503.82|2496.52|2503.3|2496|2503.88|2496.58|2503.18|2495.88|24
1733574470000|2024-12-07 12:27:50|2503.28|2495.98|2503.3|2496|2503.32|2496.02|2502.94|2495.64|23
1733574480000|2024-12-07 12:28:00|2503.15|2495.85|2502.7|2495.4|2503.29|2495.99|2502.7|2495.4|15
1733574490000|2024-12-07 12:28:10|2502.71|2495.41|2503.25|2495.95|2503.78|2496.48|2502.71|2495.41|16
1733574500000|2024-12-07 12:28:20|2503.28|2495.98|2503.25|2495.95|2503.37|2496.07|2503.25|2495.95|11
1733574510000|2024-12-07 12:28:30|2503.26|2495.96|2503.28|2495.98|2503.35|2496.05|2503.18|2495.88|18
1733574520000|2024-12-07 12:28:40|2503.25|2495.95|2503.92|2496.62|2503.92|2496.62|2503.25|2495.95|12
1733574530000|2024-12-07 12:28:50|2503.75|2496.45|2503.9|2496.6|2504.03|2496.73|2503.74|2496.44|13
1733574540000|2024-12-07 12:29:00|2503.89|2496.59|2503.88|2496.58|2503.91|2496.61|2503.85|2496.55|6
1733574550000|2024-12-07 12:29:10|2504.37|2497.07|2504.3|2497|2504.37|2497.07|2504.25|2496.95|11
1733574560000|2024-12-07 12:29:20|2503.97|2496.67|2503.22|2495.92|2504|2496.7|2503.1|2495.8|9
1733574590000|2024-12-07 12:29:50|2502.73|2495.43|2502.86|2495.56|2502.86|2495.56|2502.73|2495.43|6
1733574600000|2024-12-07 12:30:00|2502.83|2495.53|2502.79|2495.49|2503.03|2495.73|2502.72|2495.42|12
1733574610000|2024-12-07 12:30:10|2502.46|2495.16|2500.79|2493.49|2502.46|2495.16|2500.79|2493.49|14
1733574620000|2024-12-07 12:30:20|2500.77|2493.47|2501.33|2494.03|2501.39|2494.09|2500.76|2493.46|18
1733574630000|2024-12-07 12:30:30|2501.58|2494.28|2502.3|2495|2502.37|2495.07|2501.58|2494.28|27
1733574640000|2024-12-07 12:30:40|2502.26|2494.96|2501.77|2494.47|2502.38|2495.08|2501.35|2494.05|25
1733574650000|2024-12-07 12:30:50|2501.61|2494.31|2501.24|2493.94|2501.95|2494.65|2501.2|2493.9|16
1733574660000|2024-12-07 12:31:00|2501.61|2494.31|2501.59|2494.29|2501.77|2494.47|2501.11|2493.81|28
1733574670000|2024-12-07 12:31:10|2501.62|2494.32|2500.76|2493.46|2501.62|2494.32|2500.76|2493.46|26
1733574680000|2024-12-07 12:31:20|2500.6|2493.3|2500.34|2493.04|2500.6|2493.3|2500.34|2493.04|3
1733574690000|2024-12-07 12:31:30|2500.15|2492.85|2499.56|2492.26|2500.15|2492.85|2499.33|2492.03|16
1733574700000|2024-12-07 12:31:40|2499.59|2492.29|2498.42|2491.12|2499.63|2492.33|2498.42|2491.12|21
1733574710000|2024-12-07 12:31:50|2498.25|2490.95|2497.77|2490.47|2498.25|2490.95|2497.6|2490.3|16
1733574720000|2024-12-07 12:32:00|2497.74|2490.44|2498.27|2490.97|2498.79|2491.49|2497.74|2490.44|26
1733574730000|2024-12-07 12:32:10|2498.44|2491.14|2498.25|2490.95|2498.75|2491.45|2498.24|2490.94|16
1733574740000|2024-12-07 12:32:20|2498.23|2490.93|2498.27|2490.97|2498.35|2491.05|2498.01|2490.71|15
1733574750000|2024-12-07 12:32:30|2498.24|2490.94|2498.32|2491.02|2499.12|2491.82|2498.24|2490.94|21
1733574760000|2024-12-07 12:32:40|2498.34|2491.04|2498.35|2491.05|2498.44|2491.14|2498.27|2490.97|13
1733574770000|2024-12-07 12:32:50|2498.37|2491.07|2498.41|2491.11|2498.44|2491.14|2498.18|2490.88|16
1733574780000|2024-12-07 12:33:00|2498.33|2491.03|2498.26|2490.96|2498.44|2491.14|2498.24|2490.94|13
1733574790000|2024-12-07 12:33:10|2498.24|2490.94|2497.17|2489.87|2498.27|2490.97|2497.17|2489.87|18
1733574800000|2024-12-07 12:33:20|2496.84|2489.54|2496.76|2489.46|2496.84|2489.54|2496.76|2489.46|2
1733574810000|2024-12-07 12:33:30|2496.6|2489.3|2496.27|2488.97|2496.6|2489.3|2495.56|2488.26|23
1733574820000|2024-12-07 12:33:40|2496.23|2488.93|2496.18|2488.88|2496.31|2489.01|2496.1|2488.8|11
1733574830000|2024-12-07 12:33:50|2496.23|2488.93|2496.27|2488.97|2496.41|2489.11|2496.2|2488.9|16
1733574840000|2024-12-07 12:34:00|2496.24|2488.94|2496.39|2489.09|2496.41|2489.11|2496.24|2488.94|14
1733574850000|2024-12-07 12:34:10|2496.19|2488.89|2495.9|2488.6|2496.19|2488.89|2495.62|2488.32|22
1733574860000|2024-12-07 12:34:20|2495.86|2488.56|2496.22|2488.92|2496.22|2488.92|2495.77|2488.47|11
1733574870000|2024-12-07 12:34:30|2496.14|2488.84|2497.07|2489.77|2497.11|2489.81|2496.14|2488.84|11
1733574880000|2024-12-07 12:34:40|2497.11|2489.81|2496.27|2488.97|2497.29|2489.99|2496.15|2488.85|23
1733574890000|2024-12-07 12:34:50|2496.31|2489.01|2496.23|2488.93|2496.31|2489.01|2496|2488.7|20
1733574900000|2024-12-07 12:35:00|2496.27|2488.97|2495.94|2488.64|2496.34|2489.04|2495.93|2488.63|16
1733574910000|2024-12-07 12:35:10|2495.83|2488.53|2493.87|2486.57|2495.83|2488.53|2493.87|2486.57|20
1733574920000|2024-12-07 12:35:20|2493.84|2486.54|2493.27|2485.97|2494.16|2486.86|2493.25|2485.95|16
1733574930000|2024-12-07 12:35:30|2493.35|2486.05|2493.78|2486.48|2493.92|2486.62|2493.27|2485.97|20
1733574940000|2024-12-07 12:35:40|2493.74|2486.44|2492.91|2485.61|2493.78|2486.48|2492.91|2485.61|24
1733574950000|2024-12-07 12:35:50|2492.82|2485.52|2493.07|2485.77|2493.23|2485.93|2492.24|2484.94|23
1733574960000|2024-12-07 12:36:00|2493.11|2485.81|2493.12|2485.82|2493.18|2485.88|2492.85|2485.55|18
1733574970000|2024-12-07 12:36:10|2492.52|2485.22|2492.51|2485.21|2493.31|2486.01|2492.24|2484.94|27
1733574980000|2024-12-07 12:36:20|2492.47|2485.17|2493.02|2485.72|2493.02|2485.72|2492.39|2485.09|11
1733574990000|2024-12-07 12:36:30|2492.84|2485.54|2492.47|2485.17|2493.02|2485.72|2492.26|2484.96|12
1733575000000|2024-12-07 12:36:40|2492.41|2485.11|2492.4|2485.1|2492.41|2485.11|2492.26|2484.96|14
1733575010000|2024-12-07 12:36:50|2492.37|2485.07|2493.44|2486.14|2493.44|2486.14|2492.24|2484.94|12
1733575020000|2024-12-07 12:37:00|2493.51|2486.21|2493.85|2486.55|2494.31|2487.01|2493.43|2486.13|14
1733575030000|2024-12-07 12:37:10|2493.89|2486.59|2493.89|2486.59|2493.89|2486.59|2493.21|2485.91|25
1733575040000|2024-12-07 12:37:20|2494.18|2486.88|2494.18|2486.88|2494.35|2487.05|2494.09|2486.79|15
1733575050000|2024-12-07 12:37:30|2494.29|2486.99|2495.88|2488.58|2495.96|2488.66|2494.21|2486.91|21
1733575060000|2024-12-07 12:37:40|2496|2488.7|2495.91|2488.61|2496.49|2489.19|2495.67|2488.37|25
1733575070000|2024-12-07 12:37:50|2495.89|2488.59|2496.26|2488.96|2496.26|2488.96|2495.89|2488.59|8
1733575080000|2024-12-07 12:38:00|2496.11|2488.81|2495.83|2488.53|2496.11|2488.81|2495.75|2488.45|17
1733575090000|2024-12-07 12:38:10|2495.77|2488.47|2495.13|2487.83|2495.77|2488.47|2494.97|2487.67|21
1733575100000|2024-12-07 12:38:20|2495.08|2487.78|2495.65|2488.35|2495.83|2488.53|2495.01|2487.71|25
1733575110000|2024-12-07 12:38:30|2495.63|2488.33|2494.86|2487.56|2495.69|2488.39|2494.86|2487.56|25
1733575120000|2024-12-07 12:38:40|2494.94|2487.64|2495.12|2487.82|2495.13|2487.83|2494.91|2487.61|14
1733575130000|2024-12-07 12:38:50|2495.05|2487.75|2494.79|2487.49|2495.05|2487.75|2494.73|2487.43|30
1733575140000|2024-12-07 12:39:00|2494.97|2487.67|2495.19|2487.89|2495.19|2487.89|2494.27|2486.97|27
1733575150000|2024-12-07 12:39:10|2495.15|2487.85|2495.63|2488.33|2495.84|2488.54|2495.03|2487.73|27
1733575160000|2024-12-07 12:39:20|2495.75|2488.45|2496.42|2489.12|2496.52|2489.22|2495.63|2488.33|24
1733575170000|2024-12-07 12:39:30|2496.46|2489.16|2499.32|2492.02|2499.34|2492.04|2496.46|2489.16|25
1733575180000|2024-12-07 12:39:40|2499.2|2491.9|2499.2|2491.9|2499.25|2491.95|2498.95|2491.65|14
1733575190000|2024-12-07 12:39:50|2499.05|2491.75|2499.37|2492.07|2499.37|2492.07|2498.95|2491.65|17
1733575200000|2024-12-07 12:40:00|2499.22|2491.92|2499.79|2492.49|2499.79|2492.49|2499.01|2491.71|31
1733575210000|2024-12-07 12:40:10|2499.9|2492.6|2501.46|2494.16|2501.79|2494.49|2499.9|2492.6|16
1733575220000|2024-12-07 12:40:20|2501.34|2494.04|2500.98|2493.68|2501.34|2494.04|2499.98|2492.68|30
1733575230000|2024-12-07 12:40:30|2500.95|2493.65|2500.93|2493.63|2501.45|2494.15|2500.64|2493.34|25
1733575240000|2024-12-07 12:40:40|2500.95|2493.65|2500.22|2492.92|2501.13|2493.83|2500.17|2492.87|28
1733575250000|2024-12-07 12:40:50|2500.35|2493.05|2500.2|2492.9|2500.35|2493.05|2499.82|2492.52|21
1733575260000|2024-12-07 12:41:00|2500.3|2493|2499.95|2492.65|2500.3|2493|2499.94|2492.64|25
1733575270000|2024-12-07 12:41:10|2499.94|2492.64|2500.07|2492.77|2500.07|2492.77|2499.94|2492.64|23
1733575280000|2024-12-07 12:41:20|2499.94|2492.64|2498.26|2490.96|2500.04|2492.74|2498.2|2490.9|24
1733575290000|2024-12-07 12:41:30|2498.35|2491.05|2498.76|2491.46|2499.08|2491.78|2498.35|2491.05|25
1733575300000|2024-12-07 12:41:40|2498.79|2491.49|2498.87|2491.57|2498.97|2491.67|2498.78|2491.48|22
1733575310000|2024-12-07 12:41:50|2498.83|2491.53|2499.73|2492.43|2499.77|2492.47|2498.76|2491.46|23
1733575320000|2024-12-07 12:42:00|2499.79|2492.49|2502.62|2495.32|2502.62|2495.32|2499.77|2492.47|31
1733575330000|2024-12-07 12:42:10|2502.47|2495.17|2502.25|2494.95|2502.62|2495.32|2501.98|2494.68|27
1733575340000|2024-12-07 12:42:20|2502.19|2494.89|2501.76|2494.46|2502.2|2494.9|2501.76|2494.46|13
1733575350000|2024-12-07 12:42:30|2501.54|2494.24|2501.83|2494.53|2501.97|2494.67|2501.49|2494.19|22
1733575360000|2024-12-07 12:42:40|2501.95|2494.65|2502.25|2494.95|2502.62|2495.32|2501.95|2494.65|24
1733575370000|2024-12-07 12:42:50|2502.23|2494.93|2501.55|2494.25|2502.25|2494.95|2501.55|2494.25|18
1733575380000|2024-12-07 12:43:00|2501.43|2494.13|2501.96|2494.66|2501.96|2494.66|2501.08|2493.78|22
1733575390000|2024-12-07 12:43:10|2501.83|2494.53|2500.95|2493.65|2501.92|2494.62|2500.8|2493.5|25
1733575400000|2024-12-07 12:43:20|2500.93|2493.63|2501.18|2493.88|2501.29|2493.99|2500.93|2493.63|20
1733575410000|2024-12-07 12:43:30|2500.95|2493.65|2501.25|2493.95|2501.31|2494.01|2500.91|2493.61|21
1733575420000|2024-12-07 12:43:40|2501.22|2493.92|2501.61|2494.31|2501.77|2494.47|2500.94|2493.64|25
1733575430000|2024-12-07 12:43:50|2501.59|2494.29|2501.26|2493.96|2501.77|2494.47|2501.11|2493.81|30
1733575440000|2024-12-07 12:44:00|2501.31|2494.01|2501.25|2493.95|2501.32|2494.02|2501.25|2493.95|27
1733575450000|2024-12-07 12:44:10|2501.27|2493.97|2502.76|2495.46|2502.79|2495.49|2500.94|2493.64|24
1733575460000|2024-12-07 12:44:20|2502.73|2495.43|2502.82|2495.52|2502.82|2495.52|2502.7|2495.4|25
1733575470000|2024-12-07 12:44:30|2502.85|2495.55|2502.37|2495.07|2503.26|2495.96|2502.37|2495.07|26
1733575480000|2024-12-07 12:44:40|2502.39|2495.09|2502.18|2494.88|2502.41|2495.11|2502.11|2494.81|14
1733575490000|2024-12-07 12:44:50|2502.23|2494.93|2502.78|2495.48|2502.79|2495.49|2502.18|2494.88|28
1733575500000|2024-12-07 12:45:00|2502.58|2495.28|2502.87|2495.57|2502.9|2495.6|2502.18|2494.88|30
1733575510000|2024-12-07 12:45:10|2503.07|2495.77|2502.3|2495|2503.35|2496.05|2502.15|2494.85|21
1733575520000|2024-12-07 12:45:20|2502.25|2494.95|2502.02|2494.72|2502.3|2495|2501.93|2494.63|28
1733575530000|2024-12-07 12:45:30|2501.7|2494.4|2501.55|2494.25|2501.7|2494.4|2501.37|2494.07|26
1733575540000|2024-12-07 12:45:40|2501.83|2494.53|2501.47|2494.17|2501.9|2494.6|2501.29|2493.99|28
1733575550000|2024-12-07 12:45:50|2501.42|2494.12|2501.52|2494.22|2501.53|2494.23|2501.29|2493.99|24
1733575560000|2024-12-07 12:46:00|2501.33|2494.03|2501.92|2494.62|2502.35|2495.05|2501.32|2494.02|28
1733575570000|2024-12-07 12:46:10|2501.98|2494.68|2502.46|2495.16|2502.78|2495.48|2501.98|2494.68|31
1733575580000|2024-12-07 12:46:20|2502.34|2495.04|2504.25|2496.95|2504.28|2496.98|2502.23|2494.93|19
1733575590000|2024-12-07 12:46:30|2504.28|2496.98|2504.03|2496.73|2504.32|2497.02|2503.45|2496.15|25
1733575600000|2024-12-07 12:46:40|2503.85|2496.55|2503.56|2496.26|2504.32|2497.02|2503.56|2496.26|20
1733575610000|2024-12-07 12:46:50|2503.54|2496.24|2502.61|2495.31|2503.55|2496.25|2502.61|2495.31|29
1733575620000|2024-12-07 12:47:00|2502.62|2495.32|2502.6|2495.3|2503.03|2495.73|2502.6|2495.3|27
1733575630000|2024-12-07 12:47:10|2502.61|2495.31|2503.63|2496.33|2503.63|2496.33|2502.6|2495.3|28
1733575640000|2024-12-07 12:47:20|2503.59|2496.29|2503.59|2496.29|2503.78|2496.48|2503.18|2495.88|21
1733575650000|2024-12-07 12:47:30|2503.47|2496.17|2503.23|2495.93|2503.59|2496.29|2503.2|2495.9|26
1733575660000|2024-12-07 12:47:40|2503.27|2495.97|2503.3|2496|2503.79|2496.49|2503.15|2495.85|19
1733575670000|2024-12-07 12:47:50|2503.31|2496.01|2503.43|2496.13|2503.43|2496.13|2503.11|2495.81|24
1733575680000|2024-12-07 12:48:00|2503.74|2496.44|2503.59|2496.29|2503.96|2496.66|2503.45|2496.15|26
1733575690000|2024-12-07 12:48:10|2503.47|2496.17|2504.03|2496.73|2504.03|2496.73|2503.33|2496.03|25
1733575700000|2024-12-07 12:48:20|2503.86|2496.56|2504.05|2496.75|2504.08|2496.78|2503.83|2496.53|27
1733575710000|2024-12-07 12:48:30|2504.08|2496.78|2504.07|2496.77|2504.17|2496.87|2504.03|2496.73|21
1733575720000|2024-12-07 12:48:40|2503.9|2496.6|2504.07|2496.77|2504.08|2496.78|2503.87|2496.57|17
1733575730000|2024-12-07 12:48:50|2504.08|2496.78|2503.91|2496.61|2504.12|2496.82|2503.86|2496.56|16
1733575740000|2024-12-07 12:49:00|2503.83|2496.53|2504.3|2497|2504.32|2497.02|2503.83|2496.53|20
1733575750000|2024-12-07 12:49:10|2504.24|2496.94|2503.66|2496.36|2504.25|2496.95|2503.66|2496.36|21
1733575760000|2024-12-07 12:49:20|2503.91|2496.61|2503.88|2496.58|2504.28|2496.98|2503.88|2496.58|3
1733575770000|2024-12-07 12:49:30|2503.91|2496.61|2504.1|2496.8|2504.1|2496.8|2503.67|2496.37|24
1733575780000|2024-12-07 12:49:40|2504.07|2496.77|2503.95|2496.65|2504.07|2496.77|2503.76|2496.46|26
1733575790000|2024-12-07 12:49:50|2503.82|2496.52|2504.03|2496.73|2504.08|2496.78|2503.75|2496.45|27
1733575800000|2024-12-07 12:50:00|2504.08|2496.78|2504.59|2497.29|2504.77|2497.47|2503.83|2496.53|26
1733575810000|2024-12-07 12:50:10|2504.48|2497.18|2504.23|2496.93|2504.48|2497.18|2503.94|2496.64|27
1733575820000|2024-12-07 12:50:20|2504.2|2496.9|2504.23|2496.93|2504.23|2496.93|2503.62|2496.32|13
1733575830000|2024-12-07 12:50:30|2504.25|2496.95|2504.2|2496.9|2504.49|2497.19|2504.2|2496.9|21
1733575840000|2024-12-07 12:50:40|2504.25|2496.95|2503.98|2496.68|2504.37|2497.07|2503.94|2496.64|26
1733575850000|2024-12-07 12:50:50|2504.23|2496.93|2503.62|2496.32|2504.23|2496.93|2503.62|2496.32|27
1733575860000|2024-12-07 12:51:00|2503.82|2496.52|2504.22|2496.92|2504.55|2497.25|2503.82|2496.52|29
1733575870000|2024-12-07 12:51:10|2504.01|2496.71|2504.2|2496.9|2504.25|2496.95|2503.94|2496.64|27
1733575880000|2024-12-07 12:51:20|2504.18|2496.88|2504.78|2497.48|2504.78|2497.48|2503.93|2496.63|27
1733575890000|2024-12-07 12:51:30|2504.77|2497.47|2504.76|2497.46|2504.97|2497.67|2504.58|2497.28|25
1733575900000|2024-12-07 12:51:40|2504.37|2497.07|2504.06|2496.76|2504.37|2497.07|2503.93|2496.63|25
1733575910000|2024-12-07 12:51:50|2503.94|2496.64|2504.23|2496.93|2504.3|2497|2503.93|2496.63|26
1733575920000|2024-12-07 12:52:00|2504.2|2496.9|2504.01|2496.71|2504.35|2497.05|2503.83|2496.53|28
1733575930000|2024-12-07 12:52:10|2504.02|2496.72|2504.01|2496.71|2504.04|2496.74|2503.8|2496.5|26
1733575940000|2024-12-07 12:52:20|2503.82|2496.52|2504|2496.7|2504.23|2496.93|2503.82|2496.52|15
1733575950000|2024-12-07 12:52:30|2504.01|2496.71|2504.46|2497.16|2504.75|2497.45|2503.98|2496.68|25
1733575960000|2024-12-07 12:52:40|2504.45|2497.15|2504.37|2497.07|2504.46|2497.16|2504.32|2497.02|23
1733575970000|2024-12-07 12:52:50|2504.47|2497.17|2504.61|2497.31|2504.78|2497.48|2504.37|2497.07|27
1733575980000|2024-12-07 12:53:00|2504.62|2497.32|2503.54|2496.24|2504.62|2497.32|2503.5|2496.2|32
1733575990000|2024-12-07 12:53:10|2503.52|2496.22|2503.18|2495.88|2503.52|2496.22|2501.85|2494.55|29
1733576000000|2024-12-07 12:53:20|2503.19|2495.89|2503.57|2496.27|2503.58|2496.28|2502.98|2495.68|25
1733576010000|2024-12-07 12:53:30|2503.58|2496.28|2502.75|2495.45|2503.58|2496.28|2502.46|2495.16|24
1733576020000|2024-12-07 12:53:40|2502.62|2495.32|2502.77|2495.47|2502.77|2495.47|2502.01|2494.71|29
1733576030000|2024-12-07 12:53:50|2502.71|2495.41|2501.73|2494.43|2502.73|2495.43|2501.71|2494.41|21
1733576040000|2024-12-07 12:54:00|2502.26|2494.96|2503.81|2496.51|2504.07|2496.77|2502.26|2494.96|17
1733576050000|2024-12-07 12:54:10|2503.88|2496.58|2504.92|2497.62|2504.92|2497.62|2503.79|2496.49|14
1733576060000|2024-12-07 12:54:20|2504.95|2497.65|2505.16|2497.86|2505.22|2497.92|2504.83|2497.53|17
1733576070000|2024-12-07 12:54:30|2505.12|2497.82|2505.7|2498.4|2505.7|2498.4|2505.01|2497.71|19
1733576080000|2024-12-07 12:54:40|2505.69|2498.39|2505.58|2498.28|2505.69|2498.39|2505.54|2498.24|22
1733576090000|2024-12-07 12:54:50|2505.43|2498.13|2505.3|2498|2505.57|2498.27|2504.82|2497.52|28
1733576100000|2024-12-07 12:55:00|2504.93|2497.63|2504.77|2497.47|2504.98|2497.68|2504.76|2497.46|20
1733576110000|2024-12-07 12:55:10|2504.78|2497.48|2505.62|2498.32|2505.68|2498.38|2504.78|2497.48|34
1733576120000|2024-12-07 12:55:20|2505.68|2498.38|2505.01|2497.71|2505.68|2498.38|2505.01|2497.71|24
1733576130000|2024-12-07 12:55:30|2504.97|2497.67|2504.92|2497.62|2505.59|2498.29|2504.92|2497.62|15
1733576140000|2024-12-07 12:55:40|2505.08|2497.78|2505.17|2497.87|2505.17|2497.87|2505.01|2497.71|14
1733576150000|2024-12-07 12:55:50|2505.13|2497.83|2505.11|2497.81|2505.18|2497.88|2505.01|2497.71|28
1733576160000|2024-12-07 12:56:00|2505.1|2497.8|2505.51|2498.21|2505.81|2498.51|2505.08|2497.78|22
1733576170000|2024-12-07 12:56:10|2505.58|2498.28|2505.56|2498.26|2505.58|2498.28|2505.4|2498.1|24
1733576180000|2024-12-07 12:56:20|2505.54|2498.24|2504.89|2497.59|2505.56|2498.26|2504.89|2497.59|26
1733576190000|2024-12-07 12:56:30|2505.07|2497.77|2505.08|2497.78|2505.56|2498.26|2504.89|2497.59|23
1733576200000|2024-12-07 12:56:40|2505.07|2497.77|2505.11|2497.81|2505.58|2498.28|2504.93|2497.63|25
1733576210000|2024-12-07 12:56:50|2504.93|2497.63|2505.87|2498.57|2505.9|2498.6|2504.89|2497.59|22
1733576220000|2024-12-07 12:57:00|2505.81|2498.51|2506.36|2499.06|2506.36|2499.06|2505.66|2498.36|21
1733576230000|2024-12-07 12:57:10|2507.4|2500.1|2505.9|2498.6|2507.4|2500.1|2505.9|2498.6|5
1733576240000|2024-12-07 12:57:20|2506.4|2499.1|2507.65|2500.35|2507.65|2500.35|2506.4|2499.1|4
1733576250000|2024-12-07 12:57:30|2507.9|2500.6|2508.65|2501.35|2508.65|2501.35|2507.9|2500.6|3
1733576260000|2024-12-07 12:57:40|2508.9|2501.6|2508.58|2501.28|2509.4|2502.1|2508.58|2501.28|3
1733576270000|2024-12-07 12:57:50|2508.56|2501.26|2508.63|2501.33|2508.63|2501.33|2508.47|2501.17|10
1733576280000|2024-12-07 12:58:00|2508.61|2501.31|2508.65|2501.35|2508.9|2501.6|2508.23|2500.93|20
1733576290000|2024-12-07 12:58:10|2508.4|2501.1|2508.4|2501.1|2508.65|2501.35|2507.9|2500.6|5
1733576300000|2024-12-07 12:58:20|2507.9|2500.6|2508.4|2501.1|2508.4|2501.1|2507.9|2500.6|2
1733576310000|2024-12-07 12:58:30|2508.15|2500.85|2507.4|2500.1|2508.15|2500.85|2507.4|2500.1|3
1733576320000|2024-12-07 12:58:40|2507.9|2500.6|2508.65|2501.35|2508.65|2501.35|2507.9|2500.6|2
1733576330000|2024-12-07 12:58:50|2508.4|2501.1|2508.65|2501.35|2508.65|2501.35|2507.9|2500.6|4
1733576340000|2024-12-07 12:59:00|2508.15|2500.85|2508.65|2501.35|2508.65|2501.35|2508.15|2500.85|2
1733576350000|2024-12-07 12:59:10|2508.9|2501.6|2508.9|2501.6|2508.9|2501.6|2508.9|2501.6|1
1733576360000|2024-12-07 12:59:20|2509.4|2502.1|2509.9|2502.6|2509.9|2502.6|2509.4|2502.1|3
1733576370000|2024-12-07 12:59:30|2510.4|2503.1|2510.4|2503.1|2510.4|2503.1|2510.4|2503.1|1
1733576380000|2024-12-07 12:59:40|2510.65|2503.35|2510.9|2503.6|2510.9|2503.6|2510.65|2503.35|2
1733576400000|2024-12-07 13:00:00|2510.65|2503.35|2510.15|2502.85|2510.65|2503.35|2510.15|2502.85|2
1733576410000|2024-12-07 13:00:10|2510.65|2503.35|2509.9|2502.6|2510.65|2503.35|2509.9|2502.6|7
1733576420000|2024-12-07 13:00:20|2509.65|2502.35|2508.65|2501.35|2509.65|2502.35|2508.65|2501.35|4
1733576430000|2024-12-07 13:00:30|2507.9|2500.6|2507.9|2500.6|2507.9|2500.6|2507.9|2500.6|1
1733576450000|2024-12-07 13:00:50|2507.4|2500.1|2506.9|2499.6|2507.4|2500.1|2506.9|2499.6|2
1733576460000|2024-12-07 13:01:00|2507.15|2499.85|2506.65|2499.35|2507.9|2500.6|2506.65|2499.35|7
1733576470000|2024-12-07 13:01:10|2506.9|2499.6|2506.9|2499.6|2506.9|2499.6|2506.9|2499.6|1
1733576480000|2024-12-07 13:01:20|2507.15|2499.85|2506.73|2499.43|2507.65|2500.35|2506.73|2499.43|21
1733576490000|2024-12-07 13:01:30|2506.85|2499.55|2507.41|2500.11|2507.64|2500.34|2506.84|2499.54|27
1733576500000|2024-12-07 13:01:40|2507.14|2499.84|2506.03|2498.73|2507.45|2500.15|2505.94|2498.64|24
1733576510000|2024-12-07 13:01:50|2506.06|2498.76|2505.88|2498.58|2506.27|2498.97|2505.86|2498.56|26
1733576520000|2024-12-07 13:02:00|2505.87|2498.57|2506.01|2498.71|2506.07|2498.77|2505.83|2498.53|14
1733576530000|2024-12-07 13:02:10|2506.3|2499|2506.74|2499.44|2506.9|2499.6|2506.18|2498.88|25
1733576540000|2024-12-07 13:02:20|2506.37|2499.07|2506.24|2498.94|2506.37|2499.07|2506.21|2498.91|21
1733576550000|2024-12-07 13:02:30|2506.3|2499|2506.77|2499.47|2506.78|2499.48|2506.3|2499|5
1733576560000|2024-12-07 13:02:40|2506.96|2499.66|2507.08|2499.78|2507.13|2499.83|2506.77|2499.47|27
1733576570000|2024-12-07 13:02:50|2507.07|2499.77|2507.34|2500.04|2507.34|2500.04|2506.87|2499.57|34
1733576580000|2024-12-07 13:03:00|2507.3|2500|2507.29|2499.99|2507.31|2500.01|2506.95|2499.65|22
1733576590000|2024-12-07 13:03:10|2507.25|2499.95|2507.39|2500.09|2507.51|2500.21|2507.23|2499.93|19
1733576600000|2024-12-07 13:03:20|2507.51|2500.21|2507.3|2500|2507.51|2500.21|2507.15|2499.85|24
1733576610000|2024-12-07 13:03:30|2507.31|2500.01|2509.47|2502.17|2509.82|2502.52|2506.58|2499.28|31
1733576620000|2024-12-07 13:03:40|2509.61|2502.31|2510.27|2502.97|2510.32|2503.02|2509.46|2502.16|23
1733576630000|2024-12-07 13:03:50|2510.23|2502.93|2510.23|2502.93|2510.33|2503.03|2510.23|2502.93|15
1733576640000|2024-12-07 13:04:00|2510.26|2502.96|2509.58|2502.28|2510.28|2502.98|2509.57|2502.27|21
1733576650000|2024-12-07 13:04:10|2509.57|2502.27|2509.56|2502.26|2509.57|2502.27|2509.55|2502.25|14
1733576660000|2024-12-07 13:04:20|2509.57|2502.27|2508.98|2501.68|2509.57|2502.27|2508.78|2501.48|23
1733576670000|2024-12-07 13:04:30|2508.93|2501.63|2507.77|2500.47|2508.93|2501.63|2507.38|2500.08|20
1733576680000|2024-12-07 13:04:40|2507.76|2500.46|2509.46|2502.16|2509.46|2502.16|2507.69|2500.39|30
1733576690000|2024-12-07 13:04:50|2509.47|2502.17|2509.23|2501.93|2509.88|2502.58|2508.94|2501.64|26
1733576700000|2024-12-07 13:05:00|2509.2|2501.9|2509.88|2502.58|2510.16|2502.86|2509.18|2501.88|27
1733576710000|2024-12-07 13:05:10|2509.87|2502.57|2510.72|2503.42|2510.9|2503.6|2509.83|2502.53|33
1733576720000|2024-12-07 13:05:20|2510.76|2503.46|2511|2503.7|2511.06|2503.76|2510.75|2503.45|20
1733576730000|2024-12-07 13:05:30|2510.95|2503.65|2511.87|2504.57|2511.87|2504.57|2510.95|2503.65|7
1733576740000|2024-12-07 13:05:40|2512.34|2505.04|2512.72|2505.42|2513.06|2505.76|2512.34|2505.04|27
1733576750000|2024-12-07 13:05:50|2512.73|2505.43|2512.42|2505.12|2513.85|2506.55|2512.42|2505.12|16
1733576760000|2024-12-07 13:06:00|2512.25|2504.95|2512.25|2504.95|2512.25|2504.95|2512.25|2504.95|1
1733576770000|2024-12-07 13:06:10|2512.24|2504.94|2512.99|2505.69|2512.99|2505.69|2512.21|2504.91|26
1733576780000|2024-12-07 13:06:20|2512.8|2505.5|2512.25|2504.95|2512.8|2505.5|2512.25|2504.95|9
1733576790000|2024-12-07 13:06:30|2512.27|2504.97|2509.87|2502.57|2512.27|2504.97|2509.59|2502.29|27
1733576800000|2024-12-07 13:06:40|2509.83|2502.53|2508.06|2500.76|2510.06|2502.76|2507.96|2500.66|37
1733576810000|2024-12-07 13:06:50|2508.03|2500.73|2508.35|2501.05|2508.35|2501.05|2507.4|2500.1|28
1733576820000|2024-12-07 13:07:00|2508.27|2500.97|2508.87|2501.57|2509.07|2501.77|2508.2|2500.9|31
1733576830000|2024-12-07 13:07:10|2508.85|2501.55|2509.95|2502.65|2510.31|2503.01|2508.83|2501.53|32
1733576840000|2024-12-07 13:07:20|2510.07|2502.77|2512.59|2505.29|2512.78|2505.48|2509.95|2502.65|31
1733576850000|2024-12-07 13:07:30|2512.61|2505.31|2513.07|2505.77|2513.11|2505.81|2512.44|2505.14|28
1733576860000|2024-12-07 13:07:40|2513.09|2505.79|2513.76|2506.46|2513.92|2506.62|2513.09|2505.79|21
1733576870000|2024-12-07 13:07:50|2513.75|2506.45|2513.07|2505.77|2513.95|2506.65|2512.44|2505.14|23
1733576880000|2024-12-07 13:08:00|2513.09|2505.79|2514.39|2507.09|2514.51|2507.21|2513.09|2505.79|23
1733576890000|2024-12-07 13:08:10|2514.51|2507.21|2515.19|2507.89|2515.22|2507.92|2514.39|2507.09|19
1733576900000|2024-12-07 13:08:20|2515.22|2507.92|2515.4|2508.1|2515.43|2508.13|2514.69|2507.39|34
1733576910000|2024-12-07 13:08:30|2515.42|2508.12|2514.78|2507.48|2515.77|2508.47|2514.78|2507.48|33
1733576920000|2024-12-07 13:08:40|2514.86|2507.56|2513.46|2506.16|2514.86|2507.56|2513.1|2505.8|29
1733576930000|2024-12-07 13:08:50|2513.49|2506.19|2514.78|2507.48|2515.01|2507.71|2513.49|2506.19|26
1733576940000|2024-12-07 13:09:00|2514.63|2507.33|2515.66|2508.36|2515.88|2508.58|2514.25|2506.95|28
1733576950000|2024-12-07 13:09:10|2515.81|2508.51|2515.79|2508.49|2515.81|2508.51|2515.52|2508.22|11
1733576960000|2024-12-07 13:09:20|2515.81|2508.51|2515.52|2508.22|2515.88|2508.58|2515.51|2508.21|20
1733576970000|2024-12-07 13:09:30|2515.58|2508.28|2515.11|2507.81|2515.58|2508.28|2514.75|2507.45|31
1733576980000|2024-12-07 13:09:40|2515.15|2507.85|2515.88|2508.58|2515.88|2508.58|2515.15|2507.85|9
1733576990000|2024-12-07 13:09:50|2515.87|2508.57|2516.55|2509.25|2516.8|2509.5|2515.87|2508.57|5
1733577000000|2024-12-07 13:10:00|2516.46|2509.16|2516.8|2509.5|2516.87|2509.57|2515.8|2508.5|25
1733577010000|2024-12-07 13:10:10|2516.85|2509.55|2516.8|2509.5|2516.85|2509.55|2515.51|2508.21|22
1733577020000|2024-12-07 13:10:20|2516.87|2509.57|2516.35|2509.05|2516.87|2509.57|2516.23|2508.93|20
1733577030000|2024-12-07 13:10:30|2516.33|2509.03|2516.99|2509.69|2516.99|2509.69|2516.27|2508.97|10
1733577040000|2024-12-07 13:10:40|2517.33|2510.03|2517.32|2510.02|2517.33|2510.03|2517.22|2509.92|22
1733577050000|2024-12-07 13:10:50|2517.3|2510|2516.24|2508.94|2517.33|2510.03|2516.24|2508.94|17
1733577060000|2024-12-07 13:11:00|2516.38|2509.08|2515.9|2508.6|2516.78|2509.48|2515.16|2507.86|31
1733577070000|2024-12-07 13:11:10|2515.5|2508.2|2516.11|2508.81|2517.16|2509.86|2515.2|2507.9|28
1733577080000|2024-12-07 13:11:20|2516.18|2508.88|2519.9|2512.6|2519.9|2512.6|2515.83|2508.53|32
1733577090000|2024-12-07 13:11:30|2519.72|2512.42|2519.57|2512.27|2520.87|2513.57|2519.51|2512.21|26
1733577100000|2024-12-07 13:11:40|2519.61|2512.31|2520.11|2512.81|2520.37|2513.07|2519.61|2512.31|31
1733577110000|2024-12-07 13:11:50|2520.07|2512.77|2518.8|2511.5|2520.07|2512.77|2518.8|2511.5|25
1733577120000|2024-12-07 13:12:00|2518.33|2511.03|2518.16|2510.86|2518.33|2511.03|2517.18|2509.88|34
1733577130000|2024-12-07 13:12:10|2518.09|2510.79|2518.37|2511.07|2518.37|2511.07|2517.26|2509.96|31
1733577140000|2024-12-07 13:12:20|2518.26|2510.96|2517.33|2510.03|2518.26|2510.96|2516.31|2509.01|30
1733577150000|2024-12-07 13:12:30|2517.4|2510.1|2515.75|2508.45|2517.4|2510.1|2515.72|2508.42|25
1733577160000|2024-12-07 13:12:40|2515.44|2508.14|2515.12|2507.82|2515.44|2508.14|2514.82|2507.52|31
1733577170000|2024-12-07 13:12:50|2515.07|2507.77|2516.17|2508.87|2516.17|2508.87|2514.84|2507.54|14
1733577180000|2024-12-07 13:13:00|2516.13|2508.83|2514.51|2507.21|2516.17|2508.87|2514.51|2507.21|29
1733577190000|2024-12-07 13:13:10|2514.21|2506.91|2514.58|2507.28|2514.76|2507.46|2512.82|2505.52|33
1733577200000|2024-12-07 13:13:20|2514.46|2507.16|2515.23|2507.93|2515.35|2508.05|2513.72|2506.42|29
1733577210000|2024-12-07 13:13:30|2515.25|2507.95|2515.58|2508.28|2516.02|2508.72|2515.23|2507.93|29
1733577220000|2024-12-07 13:13:40|2515.57|2508.27|2515.2|2507.9|2515.58|2508.28|2514.75|2507.45|26
1733577230000|2024-12-07 13:13:50|2515.37|2508.07|2516.27|2508.97|2516.4|2509.1|2515.2|2507.9|25
1733577240000|2024-12-07 13:14:00|2516.18|2508.88|2515.11|2507.81|2516.22|2508.92|2514.83|2507.53|32
1733577250000|2024-12-07 13:14:10|2514.83|2507.53|2515.77|2508.47|2515.96|2508.66|2514.52|2507.22|28
1733577260000|2024-12-07 13:14:20|2515.96|2508.66|2516.38|2509.08|2516.51|2509.21|2515.79|2508.49|26
1733577270000|2024-12-07 13:14:30|2516.75|2509.45|2516.16|2508.86|2516.78|2509.48|2515.84|2508.54|33
1733577280000|2024-12-07 13:14:40|2516.14|2508.84|2515.96|2508.66|2516.25|2508.95|2515.75|2508.45|19
1733577290000|2024-12-07 13:14:50|2515.75|2508.45|2515.74|2508.44|2515.75|2508.45|2515.73|2508.43|14
1733577300000|2024-12-07 13:15:00|2515.61|2508.31|2516.25|2508.95|2516.43|2509.13|2515.61|2508.31|31
1733577310000|2024-12-07 13:15:10|2516.31|2509.01|2516.15|2508.85|2516.78|2509.48|2516.04|2508.74|29
1733577320000|2024-12-07 13:15:20|2516.22|2508.92|2517.05|2509.75|2517.08|2509.78|2515.99|2508.69|25
1733577330000|2024-12-07 13:15:30|2516.98|2509.68|2517.77|2510.47|2518.12|2510.82|2516.98|2509.68|25
1733577340000|2024-12-07 13:15:40|2517.56|2510.26|2517.08|2509.78|2517.56|2510.26|2516.74|2509.44|23
1733577350000|2024-12-07 13:15:50|2517.02|2509.72|2515.93|2508.63|2517.02|2509.72|2515.89|2508.59|23
1733577360000|2024-12-07 13:16:00|2515.91|2508.61|2514.71|2507.41|2515.91|2508.61|2514.25|2506.95|31
1733577370000|2024-12-07 13:16:10|2514.84|2507.54|2514.77|2507.47|2516.35|2509.05|2514.63|2507.33|35
1733577380000|2024-12-07 13:16:20|2514.79|2507.49|2513.52|2506.22|2515.35|2508.05|2513.29|2505.99|30
1733577390000|2024-12-07 13:16:30|2513.53|2506.23|2514.14|2506.84|2514.33|2507.03|2513.21|2505.91|27
1733577400000|2024-12-07 13:16:40|2514.07|2506.77|2515.16|2507.86|2515.79|2508.49|2514.07|2506.77|28
1733577410000|2024-12-07 13:16:50|2514.77|2507.47|2514.78|2507.48|2515.84|2508.54|2514.77|2507.47|27
1733577420000|2024-12-07 13:17:00|2514.8|2507.5|2516.73|2509.43|2516.74|2509.44|2514.8|2507.5|32
1733577430000|2024-12-07 13:17:10|2516.74|2509.44|2516.96|2509.66|2517.32|2510.02|2516.74|2509.44|31
1733577440000|2024-12-07 13:17:20|2516.78|2509.48|2515.87|2508.57|2516.78|2509.48|2515.84|2508.54|24
1733577450000|2024-12-07 13:17:30|2515.9|2508.6|2515.52|2508.22|2516.22|2508.92|2515.52|2508.22|23
1733577460000|2024-12-07 13:17:40|2515.73|2508.43|2516.18|2508.88|2516.23|2508.93|2515.37|2508.07|31
1733577470000|2024-12-07 13:17:50|2516.14|2508.84|2516.78|2509.48|2516.99|2509.69|2516.14|2508.84|21
1733577480000|2024-12-07 13:18:00|2516.73|2509.43|2515.87|2508.57|2516.79|2509.49|2515.72|2508.42|27
1733577490000|2024-12-07 13:18:10|2516.1|2508.8|2517.77|2510.47|2517.77|2510.47|2515.85|2508.55|25
1733577500000|2024-12-07 13:18:20|2517.78|2510.48|2517.75|2510.45|2517.99|2510.69|2516.84|2509.54|32
1733577510000|2024-12-07 13:18:30|2517.94|2510.64|2517.2|2509.9|2518.17|2510.87|2517.2|2509.9|32
1733577520000|2024-12-07 13:18:40|2517.37|2510.07|2517.35|2510.05|2517.37|2510.07|2517.15|2509.85|31
1733577530000|2024-12-07 13:18:50|2517.26|2509.96|2517.01|2509.71|2517.38|2510.08|2517.01|2509.71|28
1733577540000|2024-12-07 13:19:00|2517.29|2509.99|2516.47|2509.17|2517.29|2509.99|2516.2|2508.9|30
1733577550000|2024-12-07 13:19:10|2516.77|2509.47|2517.05|2509.75|2517.22|2509.92|2515.84|2508.54|35
1733577560000|2024-12-07 13:19:20|2517.35|2510.05|2517.59|2510.29|2517.77|2510.47|2517.21|2509.91|20
1733577570000|2024-12-07 13:19:30|2517.61|2510.31|2518.27|2510.97|2518.4|2511.1|2517.59|2510.29|27
1733577580000|2024-12-07 13:19:40|2518.3|2511|2517.78|2510.48|2518.3|2511|2517.58|2510.28|18
1733577590000|2024-12-07 13:19:50|2517.79|2510.49|2519.03|2511.73|2519.35|2512.05|2517.61|2510.31|29
1733577600000|2024-12-07 13:20:00|2518.85|2511.55|2516.26|2508.96|2519.16|2511.86|2516.26|2508.96|26
1733577610000|2024-12-07 13:20:10|2516.39|2509.09|2518.25|2510.95|2518.27|2510.97|2516.33|2509.03|28
1733577620000|2024-12-07 13:20:20|2518.2|2510.9|2518.17|2510.87|2518.32|2511.02|2517.84|2510.54|24
1733577630000|2024-12-07 13:20:30|2517.9|2510.6|2517.87|2510.57|2518.1|2510.8|2517.82|2510.52|27
1733577640000|2024-12-07 13:20:40|2517.95|2510.65|2517.33|2510.03|2517.95|2510.65|2517.33|2510.03|6
1733577650000|2024-12-07 13:20:50|2516.98|2509.68|2517.85|2510.55|2518.08|2510.78|2516.98|2509.68|22
1733577660000|2024-12-07 13:21:00|2518.08|2510.78|2517.61|2510.31|2518.13|2510.83|2517.46|2510.16|19
1733577670000|2024-12-07 13:21:10|2517.74|2510.44|2518.08|2510.78|2518.17|2510.87|2517.62|2510.32|28
1733577680000|2024-12-07 13:21:20|2517.89|2510.59|2520.27|2512.97|2520.31|2513.01|2517.89|2510.59|29
1733577690000|2024-12-07 13:21:30|2520.23|2512.93|2519.37|2512.07|2520.37|2513.07|2519.2|2511.9|26
1733577700000|2024-12-07 13:21:40|2519.24|2511.94|2519.23|2511.93|2519.37|2512.07|2518.97|2511.67|21
1733577710000|2024-12-07 13:21:50|2519.01|2511.71|2518.88|2511.58|2519.01|2511.71|2518.82|2511.52|22
1733577720000|2024-12-07 13:22:00|2518.87|2511.57|2516.44|2509.14|2518.9|2511.6|2516.44|2509.14|28
1733577730000|2024-12-07 13:22:10|2516.25|2508.95|2515.5|2508.2|2516.37|2509.07|2515.5|2508.2|28
1733577740000|2024-12-07 13:22:20|2515.45|2508.15|2514.33|2507.03|2515.45|2508.15|2514.33|2507.03|4
1733577750000|2024-12-07 13:22:30|2513.85|2506.55|2512.44|2505.14|2513.87|2506.57|2511.87|2504.57|29
1733577760000|2024-12-07 13:22:40|2512.45|2505.15|2512.25|2504.95|2512.45|2505.15|2512.2|2504.9|13
1733577770000|2024-12-07 13:22:50|2512.23|2504.93|2512.27|2504.97|2513.1|2505.8|2512.22|2504.92|22
1733577780000|2024-12-07 13:23:00|2512.3|2505|2511.37|2504.07|2512.3|2505|2511.3|2504|20
1733577790000|2024-12-07 13:23:10|2511.25|2503.95|2510.25|2502.95|2511.25|2503.95|2510.02|2502.72|23
1733577800000|2024-12-07 13:23:20|2510.27|2502.97|2510.82|2503.52|2511.18|2503.88|2510.03|2502.73|27
1733577810000|2024-12-07 13:23:30|2510.85|2503.55|2510.02|2502.72|2510.86|2503.56|2510.02|2502.72|23
1733577820000|2024-12-07 13:23:40|2510.27|2502.97|2510.34|2503.04|2510.43|2503.13|2510.2|2502.9|24
1733577830000|2024-12-07 13:23:50|2510.18|2502.88|2510.02|2502.72|2510.79|2503.49|2510.02|2502.72|23
1733577840000|2024-12-07 13:24:00|2510.27|2502.97|2510.2|2502.9|2510.37|2503.07|2510.18|2502.88|21
1733577850000|2024-12-07 13:24:10|2510.18|2502.88|2509.73|2502.43|2510.31|2503.01|2508.85|2501.55|24
1733577860000|2024-12-07 13:24:20|2509.96|2502.66|2510.23|2502.93|2510.35|2503.05|2509.96|2502.66|22
1733577870000|2024-12-07 13:24:30|2510.27|2502.97|2510.35|2503.05|2511.09|2503.79|2509.78|2502.48|28
1733577880000|2024-12-07 13:24:40|2510.25|2502.95|2510.25|2502.95|2510.25|2502.95|2510.22|2502.92|11
1733577890000|2024-12-07 13:24:50|2510.22|2502.92|2510.23|2502.93|2510.26|2502.96|2510.22|2502.92|3
1733577900000|2024-12-07 13:25:00|2510.2|2502.9|2508.98|2501.68|2510.3|2503|2508.98|2501.68|29
1733577910000|2024-12-07 13:25:10|2508.95|2501.65|2508.77|2501.47|2509.26|2501.96|2508.77|2501.47|17
1733577920000|2024-12-07 13:25:20|2508.71|2501.41|2509.21|2501.91|2509.75|2502.45|2508.71|2501.41|25
1733577930000|2024-12-07 13:25:30|2509.25|2501.95|2509.27|2501.97|2509.8|2502.5|2508.95|2501.65|26
1733577940000|2024-12-07 13:25:40|2509.23|2501.93|2508.85|2501.55|2509.29|2501.99|2508.83|2501.53|25
1733577950000|2024-12-07 13:25:50|2508.88|2501.58|2508.43|2501.13|2508.88|2501.58|2507.98|2500.68|25
1733577960000|2024-12-07 13:26:00|2508.47|2501.17|2508.9|2501.6|2509.23|2501.93|2508.27|2500.97|22
1733577970000|2024-12-07 13:26:10|2508.86|2501.56|2508.91|2501.61|2508.91|2501.61|2508.74|2501.44|25
1733577980000|2024-12-07 13:26:20|2508.85|2501.55|2508.03|2500.73|2508.9|2501.6|2507.88|2500.58|27
1733577990000|2024-12-07 13:26:30|2508.05|2500.75|2508.6|2501.3|2508.82|2501.52|2507.71|2500.41|31
1733578000000|2024-12-07 13:26:40|2508.61|2501.31|2508.16|2500.86|2508.62|2501.32|2507.72|2500.42|28
1733578010000|2024-12-07 13:26:50|2508.12|2500.82|2508.6|2501.3|2508.62|2501.32|2508.12|2500.82|18
1733578020000|2024-12-07 13:27:00|2508.95|2501.65|2509.79|2502.49|2509.8|2502.5|2508.58|2501.28|27
1733578030000|2024-12-07 13:27:10|2509.76|2502.46|2508.74|2501.44|2509.8|2502.5|2508.74|2501.44|31
1733578040000|2024-12-07 13:27:20|2508.79|2501.49|2508.73|2501.43|2508.94|2501.64|2508.73|2501.43|30
1733578050000|2024-12-07 13:27:30|2508.74|2501.44|2508.59|2501.29|2509.01|2501.71|2508.59|2501.29|23
1733578060000|2024-12-07 13:27:40|2508.36|2501.06|2506.92|2499.62|2508.37|2501.07|2506.92|2499.62|23
1733578070000|2024-12-07 13:27:50|2506.77|2499.47|2506.78|2499.48|2506.99|2499.69|2506.75|2499.45|19
1733578080000|2024-12-07 13:28:00|2506.94|2499.64|2505.82|2498.52|2506.98|2499.68|2505.8|2498.5|24
1733578090000|2024-12-07 13:28:10|2506.22|2498.92|2506.75|2499.45|2506.75|2499.45|2506.02|2498.72|19
1733578100000|2024-12-07 13:28:20|2506.36|2499.06|2506.27|2498.97|2506.37|2499.07|2506.07|2498.77|18
1733578110000|2024-12-07 13:28:30|2506.1|2498.8|2506.23|2498.93|2506.35|2499.05|2506.06|2498.76|24
1733578120000|2024-12-07 13:28:40|2506.32|2499.02|2506.72|2499.42|2506.8|2499.5|2506.11|2498.81|29
1733578130000|2024-12-07 13:28:50|2506.75|2499.45|2506.29|2498.99|2506.79|2499.49|2506.21|2498.91|25
1733578140000|2024-12-07 13:29:00|2506.25|2498.95|2505.75|2498.45|2506.29|2498.99|2505.6|2498.3|23
1733578150000|2024-12-07 13:29:10|2505.78|2498.48|2506.61|2499.31|2506.77|2499.47|2505.78|2498.48|25
1733578160000|2024-12-07 13:29:20|2506.63|2499.33|2506.61|2499.31|2506.63|2499.33|2506.32|2499.02|20
1733578170000|2024-12-07 13:29:30|2506.59|2499.29|2506.25|2498.95|2506.62|2499.32|2506.25|2498.95|19
1733578180000|2024-12-07 13:29:40|2506.41|2499.11|2505.86|2498.56|2506.47|2499.17|2505.83|2498.53|29
1733578190000|2024-12-07 13:29:50|2505.83|2498.53|2505.84|2498.54|2506.27|2498.97|2505.72|2498.42|20
1733578200000|2024-12-07 13:30:00|2505.88|2498.58|2506.23|2498.93|2506.23|2498.93|2505.79|2498.49|20
1733578210000|2024-12-07 13:30:10|2506.22|2498.92|2506.08|2498.78|2506.22|2498.92|2505.56|2498.26|12
1733578220000|2024-12-07 13:30:20|2505.99|2498.69|2506.04|2498.74|2506.13|2498.83|2505.74|2498.44|15
1733578230000|2024-12-07 13:30:30|2506.1|2498.8|2505.73|2498.43|2506.17|2498.87|2505.6|2498.3|19
1733578240000|2024-12-07 13:30:40|2505.75|2498.45|2505.46|2498.16|2505.79|2498.49|2505.46|2498.16|13
1733578250000|2024-12-07 13:30:50|2505.47|2498.17|2504.61|2497.31|2505.47|2498.17|2504.55|2497.25|17
1733578260000|2024-12-07 13:31:00|2504.32|2497.02|2503.84|2496.54|2504.32|2497.02|2503.82|2496.52|26
1733578270000|2024-12-07 13:31:10|2503.83|2496.53|2504.79|2497.49|2504.92|2497.62|2503.83|2496.53|19
1733578280000|2024-12-07 13:31:20|2504.73|2497.43|2504.22|2496.92|2504.8|2497.5|2503.87|2496.57|31
1733578290000|2024-12-07 13:31:30|2504.27|2496.97|2504.59|2497.29|2504.8|2497.5|2504.06|2496.76|27
1733578300000|2024-12-07 13:31:40|2504.29|2496.99|2504.3|2497|2504.77|2497.47|2504.15|2496.85|27
1733578310000|2024-12-07 13:31:50|2504.63|2497.33|2504.25|2496.95|2504.63|2497.33|2504.12|2496.82|23
1733578320000|2024-12-07 13:32:00|2504.28|2496.98|2503.77|2496.47|2504.32|2497.02|2503.62|2496.32|22
1733578330000|2024-12-07 13:32:10|2503.74|2496.44|2503.99|2496.69|2503.99|2496.69|2503.74|2496.44|16
1733578340000|2024-12-07 13:32:20|2503.97|2496.67|2504.73|2497.43|2504.73|2497.43|2503.97|2496.67|16
1733578350000|2024-12-07 13:32:30|2504.72|2497.42|2504.27|2496.97|2504.8|2497.5|2504.27|2496.97|26
1733578360000|2024-12-07 13:32:40|2504.23|2496.93|2504.25|2496.95|2504.35|2497.05|2503.84|2496.54|26
1733578370000|2024-12-07 13:32:50|2504.27|2496.97|2504.38|2497.08|2504.39|2497.09|2504.2|2496.9|10
1733578380000|2024-12-07 13:33:00|2504.72|2497.42|2505.74|2498.44|2505.96|2498.66|2504.72|2497.42|26
1733578390000|2024-12-07 13:33:10|2505.75|2498.45|2505.23|2497.93|2505.75|2498.45|2504.84|2497.54|28
1733578400000|2024-12-07 13:33:20|2505.29|2497.99|2505.61|2498.31|2505.77|2498.47|2505.18|2497.88|34
1733578410000|2024-12-07 13:33:30|2505.59|2498.29|2504.03|2496.73|2505.61|2498.31|2504.03|2496.73|32
1733578420000|2024-12-07 13:33:40|2504.05|2496.75|2503.2|2495.9|2504.08|2496.78|2503.15|2495.85|20
1733578430000|2024-12-07 13:33:50|2503.25|2495.95|2503.45|2496.15|2503.78|2496.48|2503.2|2495.9|22
1733578440000|2024-12-07 13:34:00|2503.25|2495.95|2503.25|2495.95|2503.39|2496.09|2502.76|2495.46|19
1733578450000|2024-12-07 13:34:10|2503.34|2496.04|2503.35|2496.05|2503.39|2496.09|2503.1|2495.8|24
1733578460000|2024-12-07 13:34:20|2503.41|2496.11|2502.76|2495.46|2503.44|2496.14|2502.72|2495.42|23
1733578470000|2024-12-07 13:34:30|2502.72|2495.42|2502.37|2495.07|2502.72|2495.42|2502.37|2495.07|2
1733578480000|2024-12-07 13:34:40|2502.3|2495|2501.93|2494.63|2502.34|2495.04|2501.29|2493.99|23
1733578490000|2024-12-07 13:34:50|2501.91|2494.61|2501.41|2494.11|2501.97|2494.67|2501.33|2494.03|26
1733578500000|2024-12-07 13:35:00|2501.44|2494.14|2500.27|2492.97|2501.87|2494.57|2500.14|2492.84|23
1733578510000|2024-12-07 13:35:10|2499.9|2492.6|2499.58|2492.28|2499.9|2492.6|2499.11|2491.81|19
1733578520000|2024-12-07 13:35:20|2499.56|2492.26|2499.92|2492.62|2500.07|2492.77|2499.2|2491.9|31
1733578530000|2024-12-07 13:35:30|2499.77|2492.47|2501.18|2493.88|2501.19|2493.89|2499.73|2492.43|34
1733578540000|2024-12-07 13:35:40|2501.23|2493.93|2501.08|2493.78|2501.3|2494|2500.84|2493.54|26
1733578550000|2024-12-07 13:35:50|2501.3|2494|2501.09|2493.79|2501.3|2494|2500.29|2492.99|27
1733578560000|2024-12-07 13:36:00|2501.07|2493.77|2500.95|2493.65|2501.3|2494|2500.84|2493.54|35
1733578570000|2024-12-07 13:36:10|2501.08|2493.78|2500.58|2493.28|2501.3|2494|2500.22|2492.92|27
1733578580000|2024-12-07 13:36:20|2500.59|2493.29|2501.35|2494.05|2501.35|2494.05|2500.58|2493.28|32
1733578590000|2024-12-07 13:36:30|2501.52|2494.22|2501.91|2494.61|2502.09|2494.79|2501.46|2494.16|29
1733578600000|2024-12-07 13:36:40|2501.84|2494.54|2502.74|2495.44|2502.77|2495.47|2501.84|2494.54|19
1733578610000|2024-12-07 13:36:50|2503.11|2495.81|2504.01|2496.71|2504.2|2496.9|2502.9|2495.6|24
1733578620000|2024-12-07 13:37:00|2504.18|2496.88|2503.38|2496.08|2504.21|2496.91|2502.94|2495.64|23
1733578630000|2024-12-07 13:37:10|2503.34|2496.04|2504.27|2496.97|2504.28|2496.98|2503.26|2495.96|27
1733578640000|2024-12-07 13:37:20|2504.3|2497|2504.18|2496.88|2504.3|2497|2503.85|2496.55|19
1733578650000|2024-12-07 13:37:30|2503.95|2496.65|2503.2|2495.9|2504.02|2496.72|2503.18|2495.88|27
1733578660000|2024-12-07 13:37:40|2503.18|2495.88|2504.25|2496.95|2504.35|2497.05|2503.18|2495.88|20
1733578670000|2024-12-07 13:37:50|2504.21|2496.91|2504.21|2496.91|2504.35|2497.05|2504.15|2496.85|18
1733578680000|2024-12-07 13:38:00|2504.22|2496.92|2503.98|2496.68|2504.61|2497.31|2503.85|2496.55|28
1733578690000|2024-12-07 13:38:10|2503.95|2496.65|2504.07|2496.77|2504.2|2496.9|2503.83|2496.53|22
1733578700000|2024-12-07 13:38:20|2503.94|2496.64|2502.83|2495.53|2503.94|2496.64|2502.83|2495.53|19
1733578710000|2024-12-07 13:38:30|2503|2495.7|2501.98|2494.68|2503|2495.7|2501.74|2494.44|22
1733578720000|2024-12-07 13:38:40|2502.31|2495.01|2504.27|2496.97|2504.27|2496.97|2502.31|2495.01|31
1733578730000|2024-12-07 13:38:50|2504.23|2496.93|2504.47|2497.17|2504.92|2497.62|2504.2|2496.9|22
1733578740000|2024-12-07 13:39:00|2504.38|2497.08|2503.27|2495.97|2504.46|2497.16|2502.85|2495.55|31
1733578750000|2024-12-07 13:39:10|2503.29|2495.99|2503.21|2495.91|2503.35|2496.05|2503.15|2495.85|22
1733578760000|2024-12-07 13:39:20|2503.22|2495.92|2505.25|2497.95|2505.25|2497.95|2503.19|2495.89|19
1733578770000|2024-12-07 13:39:30|2505.28|2497.98|2505.45|2498.15|2505.57|2498.27|2505.28|2497.98|17
1733578780000|2024-12-07 13:39:40|2505.46|2498.16|2505.89|2498.59|2505.9|2498.6|2505.42|2498.12|28
1733578790000|2024-12-07 13:39:50|2505.86|2498.56|2505.85|2498.55|2505.9|2498.6|2505.71|2498.41|15
1733578800000|2024-12-07 13:40:00|2505.87|2498.57|2506.25|2498.95|2506.32|2499.02|2505.61|2498.31|26
1733578810000|2024-12-07 13:40:10|2506.33|2499.03|2508.71|2501.41|2508.83|2501.53|2506.33|2499.03|23
1733578820000|2024-12-07 13:40:20|2508.52|2501.22|2507.83|2500.53|2508.52|2501.22|2507.29|2499.99|27
1733578830000|2024-12-07 13:40:30|2507.89|2500.59|2508.03|2500.73|2508.18|2500.88|2507.63|2500.33|22
1733578840000|2024-12-07 13:40:40|2508.02|2500.72|2508.04|2500.74|2508.25|2500.95|2507.95|2500.65|14
1733578850000|2024-12-07 13:40:50|2508.06|2500.76|2507.93|2500.63|2508.06|2500.76|2507.93|2500.63|8
1733578860000|2024-12-07 13:41:00|2507.94|2500.64|2508.04|2500.74|2508.07|2500.77|2507.4|2500.1|16
1733578870000|2024-12-07 13:41:10|2508.03|2500.73|2509.2|2501.9|2509.25|2501.95|2507.93|2500.63|26
1733578880000|2024-12-07 13:41:20|2509.27|2501.97|2509.06|2501.76|2509.51|2502.21|2509.06|2501.76|16
1733578890000|2024-12-07 13:41:30|2509.08|2501.78|2508.82|2501.52|2509.13|2501.83|2508.82|2501.52|14
1733578900000|2024-12-07 13:41:40|2508.81|2501.51|2508.96|2501.66|2509.35|2502.05|2508.55|2501.25|18
1733578910000|2024-12-07 13:41:50|2508.98|2501.68|2509.06|2501.76|2509.23|2501.93|2508.82|2501.52|14
1733578920000|2024-12-07 13:42:00|2509.07|2501.77|2508.51|2501.21|2509.07|2501.77|2508.49|2501.19|23
1733578930000|2024-12-07 13:42:10|2508.16|2500.86|2506.32|2499.02|2508.16|2500.86|2506.06|2498.76|29
1733578940000|2024-12-07 13:42:20|2506.35|2499.05|2506.78|2499.48|2507.14|2499.84|2506.35|2499.05|19
1733578950000|2024-12-07 13:42:30|2506.77|2499.47|2506.38|2499.08|2506.77|2499.47|2506.32|2499.02|29
1733578960000|2024-12-07 13:42:40|2506.36|2499.06|2505.32|2498.02|2506.36|2499.06|2505.32|2498.02|24
1733578970000|2024-12-07 13:42:50|2505.24|2497.94|2504.6|2497.3|2505.24|2497.94|2504.6|2497.3|9
1733578980000|2024-12-07 13:43:00|2504.63|2497.33|2505.09|2497.79|2505.09|2497.79|2504.6|2497.3|10
1733578990000|2024-12-07 13:43:10|2505.12|2497.82|2504.88|2497.58|2505.31|2498.01|2504.65|2497.35|22
1733579000000|2024-12-07 13:43:20|2504.87|2497.57|2504.91|2497.61|2505.14|2497.84|2504.8|2497.5|23
1733579010000|2024-12-07 13:43:30|2505.08|2497.78|2505.28|2497.98|2505.32|2498.02|2504.84|2497.54|25
1733579020000|2024-12-07 13:43:40|2505.25|2497.95|2505.2|2497.9|2505.25|2497.95|2505.04|2497.74|19
1733579030000|2024-12-07 13:43:50|2505.18|2497.88|2505.85|2498.55|2505.88|2498.58|2504.95|2497.65|20
1733579040000|2024-12-07 13:44:00|2505.93|2498.63|2505.26|2497.96|2505.95|2498.65|2505.22|2497.92|26
1733579050000|2024-12-07 13:44:10|2505.08|2497.78|2505.22|2497.92|2505.31|2498.01|2504.98|2497.68|33
1733579060000|2024-12-07 13:44:20|2505.18|2497.88|2505.73|2498.43|2505.8|2498.5|2505.18|2497.88|29
1733579070000|2024-12-07 13:44:30|2505.78|2498.48|2505.74|2498.44|2505.81|2498.51|2505.72|2498.42|29
1733579080000|2024-12-07 13:44:40|2505.73|2498.43|2505.77|2498.47|2506.14|2498.84|2505.72|2498.42|36
1733579090000|2024-12-07 13:44:50|2505.73|2498.43|2505.74|2498.44|2505.95|2498.65|2505.72|2498.42|20
1733579100000|2024-12-07 13:45:00|2505.72|2498.42|2506.08|2498.78|2506.14|2498.84|2505.71|2498.41|23
1733579110000|2024-12-07 13:45:10|2505.88|2498.58|2506.59|2499.29|2506.67|2499.37|2505.88|2498.58|26
1733579120000|2024-12-07 13:45:20|2506.57|2499.27|2507.91|2500.61|2507.96|2500.66|2506.57|2499.27|28
1733579130000|2024-12-07 13:45:30|2507.88|2500.58|2506.81|2499.51|2507.91|2500.61|2506.81|2499.51|24
1733579140000|2024-12-07 13:45:40|2506.8|2499.5|2506.84|2499.54|2507.06|2499.76|2506.62|2499.32|20
1733579150000|2024-12-07 13:45:50|2506.57|2499.27|2506.73|2499.43|2506.87|2499.57|2506.28|2498.98|32
1733579160000|2024-12-07 13:46:00|2506.85|2499.55|2507.47|2500.17|2507.58|2500.28|2505.91|2498.61|32
1733579170000|2024-12-07 13:46:10|2507.46|2500.16|2509.14|2501.84|2509.14|2501.84|2507.46|2500.16|29
1733579180000|2024-12-07 13:46:20|2508.85|2501.55|2508.91|2501.61|2508.94|2501.64|2508.81|2501.51|13
1733579190000|2024-12-07 13:46:30|2509.01|2501.71|2508.52|2501.22|2509.01|2501.71|2508.06|2500.76|27
1733579200000|2024-12-07 13:46:40|2508.75|2501.45|2509.62|2502.32|2509.78|2502.48|2508.71|2501.41|24
1733579210000|2024-12-07 13:46:50|2509.45|2502.15|2511.86|2504.56|2511.9|2504.6|2508.85|2501.55|25
1733579220000|2024-12-07 13:47:00|2511.85|2504.55|2511.48|2504.18|2511.89|2504.59|2511.12|2503.82|23
1733579230000|2024-12-07 13:47:10|2511.42|2504.12|2511.86|2504.56|2512.02|2504.72|2511.4|2504.1|15
1733579240000|2024-12-07 13:47:20|2511.7|2504.4|2511.4|2504.1|2511.7|2504.4|2511.1|2503.8|11
1733579250000|2024-12-07 13:47:30|2511.43|2504.13|2511.47|2504.17|2511.47|2504.17|2511.06|2503.76|20
1733579260000|2024-12-07 13:47:40|2511.58|2504.28|2510.88|2503.58|2511.58|2504.28|2510.87|2503.57|19
1733579270000|2024-12-07 13:47:50|2510.87|2503.57|2510.9|2503.6|2511.07|2503.77|2510.47|2503.17|25
1733579280000|2024-12-07 13:48:00|2510.87|2503.57|2510.74|2503.44|2510.87|2503.57|2510.7|2503.4|21
1733579290000|2024-12-07 13:48:10|2510.73|2503.43|2510.72|2503.42|2511.14|2503.84|2510.69|2503.39|24
1733579300000|2024-12-07 13:48:20|2510.83|2503.53|2511.07|2503.77|2511.14|2503.84|2510.4|2503.1|32
1733579310000|2024-12-07 13:48:30|2511.09|2503.79|2511.58|2504.28|2511.62|2504.32|2510.84|2503.54|25
1733579320000|2024-12-07 13:48:40|2511.47|2504.17|2511.62|2504.32|2511.86|2504.56|2511.42|2504.12|25
1733579330000|2024-12-07 13:48:50|2511.43|2504.13|2511.4|2504.1|2511.71|2504.41|2511.34|2504.04|17
1733579340000|2024-12-07 13:49:00|2511.38|2504.08|2511.38|2504.08|2511.42|2504.12|2511.1|2503.8|10
1733579350000|2024-12-07 13:49:10|2511.1|2503.8|2511.01|2503.71|2511.38|2504.08|2511.01|2503.71|10
1733579360000|2024-12-07 13:49:20|2510.9|2503.6|2510.9|2503.6|2510.9|2503.6|2510.9|2503.6|1
1733579370000|2024-12-07 13:49:30|2510.88|2503.58|2510.89|2503.59|2510.89|2503.59|2510.82|2503.52|14
1733579380000|2024-12-07 13:49:40|2510.88|2503.58|2511.43|2504.13|2512.01|2504.71|2510.85|2503.55|28
1733579390000|2024-12-07 13:49:50|2511.41|2504.11|2511.7|2504.4|2511.82|2504.52|2511.38|2504.08|15
1733579400000|2024-12-07 13:50:00|2511.71|2504.41|2511.48|2504.18|2511.71|2504.41|2511.38|2504.08|20
1733579410000|2024-12-07 13:50:10|2511.52|2504.22|2511.88|2504.58|2512.06|2504.76|2511.52|2504.22|17
1733579420000|2024-12-07 13:50:20|2511.9|2504.6|2512.97|2505.67|2513.3|2506|2511.9|2504.6|25
1733579430000|2024-12-07 13:50:30|2513.25|2505.95|2512.94|2505.64|2513.25|2505.95|2512.92|2505.62|19
1733579440000|2024-12-07 13:50:40|2512.92|2505.62|2512.94|2505.64|2513.2|2505.9|2512.81|2505.51|27
1733579450000|2024-12-07 13:50:50|2512.92|2505.62|2512.86|2505.56|2513.2|2505.9|2512.52|2505.22|21
1733579460000|2024-12-07 13:51:00|2512.87|2505.57|2515.52|2508.22|2515.52|2508.22|2512.87|2505.57|29
1733579470000|2024-12-07 13:51:10|2515.57|2508.27|2514.61|2507.31|2515.57|2508.27|2514.61|2507.31|20
1733579480000|2024-12-07 13:51:20|2514.78|2507.48|2514.79|2507.49|2515.14|2507.84|2514.46|2507.16|30
1733579490000|2024-12-07 13:51:30|2514.8|2507.5|2514.79|2507.49|2514.8|2507.5|2514.37|2507.07|22
1733579500000|2024-12-07 13:51:40|2514.78|2507.48|2514.58|2507.28|2514.97|2507.67|2514.46|2507.16|24
1733579510000|2024-12-07 13:51:50|2514.46|2507.16|2514.55|2507.25|2514.62|2507.32|2514.46|2507.16|14
1733579520000|2024-12-07 13:52:00|2514.46|2507.16|2514.23|2506.93|2514.61|2507.31|2513.87|2506.57|25
1733579530000|2024-12-07 13:52:10|2514.2|2506.9|2513.43|2506.13|2514.2|2506.9|2513.42|2506.12|27
1733579540000|2024-12-07 13:52:20|2513.41|2506.11|2512.63|2505.33|2513.43|2506.13|2512.63|2505.33|21
1733579550000|2024-12-07 13:52:30|2512.78|2505.48|2512.46|2505.16|2512.78|2505.48|2512.36|2505.06|25
1733579560000|2024-12-07 13:52:40|2512.45|2505.15|2512.42|2505.12|2512.6|2505.3|2512.42|2505.12|17
1733579570000|2024-12-07 13:52:50|2512.88|2505.58|2513.58|2506.28|2513.93|2506.63|2512.88|2505.58|9
1733579580000|2024-12-07 13:53:00|2513.55|2506.25|2513.39|2506.09|2513.76|2506.46|2513.31|2506.01|20
1733579590000|2024-12-07 13:53:10|2513.36|2506.06|2513.93|2506.63|2513.96|2506.66|2513.31|2506.01|22
1733579600000|2024-12-07 13:53:20|2513.76|2506.46|2513.31|2506.01|2513.76|2506.46|2513.29|2505.99|18
1733579610000|2024-12-07 13:53:30|2513.28|2505.98|2512.47|2505.17|2513.32|2506.02|2512.47|2505.17|14
1733579620000|2024-12-07 13:53:40|2512.59|2505.29|2512.47|2505.17|2512.59|2505.29|2512.45|2505.15|11
1733579630000|2024-12-07 13:53:50|2512.58|2505.28|2512.58|2505.28|2512.75|2505.45|2512.45|2505.15|9
1733579640000|2024-12-07 13:54:00|2512.55|2505.25|2512.23|2504.93|2512.55|2505.25|2512.12|2504.82|20
1733579650000|2024-12-07 13:54:10|2512.24|2504.94|2511.76|2504.46|2512.24|2504.94|2510.92|2503.62|28
1733579660000|2024-12-07 13:54:20|2511.77|2504.47|2512.26|2504.96|2512.26|2504.96|2511.76|2504.46|21
1733579670000|2024-12-07 13:54:30|2512.22|2504.92|2512.26|2504.96|2512.26|2504.96|2511.95|2504.65|16
1733579680000|2024-12-07 13:54:40|2512.25|2504.95|2511.93|2504.63|2512.3|2505|2511.93|2504.63|21
1733579690000|2024-12-07 13:54:50|2511.82|2504.52|2511.84|2504.54|2512.09|2504.79|2511.41|2504.11|24
1733579700000|2024-12-07 13:55:00|2512.09|2504.79|2512.73|2505.43|2512.8|2505.5|2511.84|2504.54|29
1733579710000|2024-12-07 13:55:10|2512.8|2505.5|2512.75|2505.45|2512.8|2505.5|2512.45|2505.15|21
1733579720000|2024-12-07 13:55:20|2512.59|2505.29|2513.81|2506.51|2513.92|2506.62|2512.59|2505.29|27
1733579730000|2024-12-07 13:55:30|2513.78|2506.48|2513.85|2506.55|2513.89|2506.59|2513.62|2506.32|20
1733579740000|2024-12-07 13:55:40|2513.42|2506.12|2512.87|2505.57|2513.42|2506.12|2512.81|2505.51|23
1733579750000|2024-12-07 13:55:50|2512.59|2505.29|2513.62|2506.32|2513.63|2506.33|2512.45|2505.15|23
1733579760000|2024-12-07 13:56:00|2513.61|2506.31|2513.55|2506.25|2513.62|2506.32|2513.55|2506.25|11
1733579770000|2024-12-07 13:56:10|2513.62|2506.32|2513.47|2506.17|2513.62|2506.32|2513.46|2506.16|9
1733579780000|2024-12-07 13:56:20|2513.58|2506.28|2513.58|2506.28|2513.62|2506.32|2513.57|2506.27|10
1733579790000|2024-12-07 13:56:30|2513.33|2506.03|2516.22|2508.92|2516.22|2508.92|2513.33|2506.03|20
1733579800000|2024-12-07 13:56:40|2516.3|2509|2515.47|2508.17|2516.3|2509|2515.47|2508.17|21
1733579810000|2024-12-07 13:56:50|2515.35|2508.05|2514.77|2507.47|2515.36|2508.06|2514.75|2507.45|21
1733579820000|2024-12-07 13:57:00|2514.97|2507.67|2514.12|2506.82|2514.97|2507.67|2513.87|2506.57|17
1733579830000|2024-12-07 13:57:10|2513.88|2506.58|2514.46|2507.16|2514.77|2507.47|2513.87|2506.57|24
1733579840000|2024-12-07 13:57:20|2514.47|2507.17|2515.14|2507.84|2515.14|2507.84|2514.38|2507.08|18
1733579850000|2024-12-07 13:57:30|2515.08|2507.78|2514.78|2507.48|2515.12|2507.82|2514.72|2507.42|22
1733579860000|2024-12-07 13:57:40|2514.59|2507.29|2513.83|2506.53|2514.79|2507.49|2513.82|2506.52|32
1733579870000|2024-12-07 13:57:50|2513.84|2506.54|2514.87|2507.57|2515.09|2507.79|2513.83|2506.53|16
1733579880000|2024-12-07 13:58:00|2515.09|2507.79|2515.2|2507.9|2515.2|2507.9|2514.44|2507.14|17
1733579890000|2024-12-07 13:58:10|2515.27|2507.97|2515.55|2508.25|2515.8|2508.5|2515.27|2507.97|4
1733579900000|2024-12-07 13:58:20|2515.8|2508.5|2515.46|2508.16|2515.8|2508.5|2515.46|2508.16|4
1733579910000|2024-12-07 13:58:30|2515.36|2508.06|2515|2507.7|2515.61|2508.31|2514.99|2507.69|19
1733579920000|2024-12-07 13:58:40|2515.02|2507.72|2515.62|2508.32|2515.62|2508.32|2515|2507.7|9
1733579930000|2024-12-07 13:58:50|2515.28|2507.98|2515.27|2507.97|2515.28|2507.98|2514.85|2507.55|17
1733579940000|2024-12-07 13:59:00|2515.36|2508.06|2514.83|2507.53|2515.36|2508.06|2514.61|2507.31|22
1733579950000|2024-12-07 13:59:10|2514.37|2507.07|2514.28|2506.98|2514.45|2507.15|2513.83|2506.53|23
1733579960000|2024-12-07 13:59:20|2514.22|2506.92|2512.23|2504.93|2514.23|2506.93|2512.23|2504.93|25
1733579970000|2024-12-07 13:59:30|2512.27|2504.97|2511.87|2504.57|2512.27|2504.97|2511.87|2504.57|16
1733579980000|2024-12-07 13:59:40|2512.09|2504.79|2510.63|2503.33|2512.09|2504.79|2510.55|2503.25|24
1733579990000|2024-12-07 13:59:50|2510.61|2503.31|2510.85|2503.55|2511.28|2503.98|2510.55|2503.25|19
1733580000000|2024-12-07 14:00:00|2510.82|2503.52|2510.89|2503.59|2510.9|2503.6|2510.81|2503.51|25
1733580010000|2024-12-07 14:00:10|2510.82|2503.52|2510.88|2503.58|2511.14|2503.84|2510.81|2503.51|15
1733580020000|2024-12-07 14:00:20|2510.87|2503.57|2511.75|2504.45|2511.75|2504.45|2510.8|2503.5|24
1733580030000|2024-12-07 14:00:30|2511.61|2504.31|2511.57|2504.27|2511.92|2504.62|2510.85|2503.55|25
1733580040000|2024-12-07 14:00:40|2511.58|2504.28|2511.6|2504.3|2511.75|2504.45|2511.41|2504.11|19
1733580050000|2024-12-07 14:00:50|2511.61|2504.31|2511.57|2504.27|2511.62|2504.32|2511.55|2504.25|4
1733580060000|2024-12-07 14:01:00|2511.58|2504.28|2510.83|2503.53|2511.58|2504.28|2510.82|2503.52|20
1733580070000|2024-12-07 14:01:10|2510.82|2503.52|2511.61|2504.31|2511.62|2504.32|2510.81|2503.51|30
1733580080000|2024-12-07 14:01:20|2511.62|2504.32|2511.75|2504.45|2511.92|2504.62|2511.24|2503.94|31
1733580090000|2024-12-07 14:01:30|2511.59|2504.29|2511.58|2504.28|2511.6|2504.3|2510.96|2503.66|26
1733580100000|2024-12-07 14:01:40|2511.6|2504.3|2510.96|2503.66|2511.6|2504.3|2510.96|2503.66|24
1733580110000|2024-12-07 14:01:50|2510.95|2503.65|2511.47|2504.17|2511.58|2504.28|2510.51|2503.21|22
1733580120000|2024-12-07 14:02:00|2511.58|2504.28|2510.87|2503.57|2511.6|2504.3|2510.83|2503.53|24
1733580130000|2024-12-07 14:02:10|2510.89|2503.59|2511.09|2503.79|2511.14|2503.84|2510.45|2503.15|31
1733580140000|2024-12-07 14:02:20|2510.86|2503.56|2511.4|2504.1|2511.4|2504.1|2510.86|2503.56|15
1733580150000|2024-12-07 14:02:30|2511.14|2503.84|2512.26|2504.96|2512.39|2505.09|2510.85|2503.55|30
1733580160000|2024-12-07 14:02:40|2512.22|2504.92|2512.78|2505.48|2512.78|2505.48|2512.22|2504.92|15
1733580170000|2024-12-07 14:02:50|2512.44|2505.14|2512.59|2505.29|2512.61|2505.31|2511.96|2504.66|21
1733580180000|2024-12-07 14:03:00|2512.77|2505.47|2512.83|2505.53|2512.83|2505.53|2512.56|2505.26|24
1733580190000|2024-12-07 14:03:10|2513.09|2505.79|2511.97|2504.67|2513.09|2505.79|2511.97|2504.67|23
1733580200000|2024-12-07 14:03:20|2512|2504.7|2512.9|2505.6|2512.91|2505.61|2511.97|2504.67|18
1733580210000|2024-12-07 14:03:30|2512.89|2505.59|2511.88|2504.58|2512.91|2505.61|2511.82|2504.52|25
1733580220000|2024-12-07 14:03:40|2511.82|2504.52|2510.99|2503.69|2512.07|2504.77|2510.98|2503.68|22
1733580230000|2024-12-07 14:03:50|2510.98|2503.68|2510.55|2503.25|2511.27|2503.97|2510.54|2503.24|23
1733580240000|2024-12-07 14:04:00|2510.45|2503.15|2510.29|2502.99|2510.45|2503.15|2509.65|2502.35|30
1733580250000|2024-12-07 14:04:10|2510.88|2503.58|2509.84|2502.54|2510.89|2503.59|2509.81|2502.51|32
1733580260000|2024-12-07 14:04:20|2509.82|2502.52|2508.93|2501.63|2509.89|2502.59|2508.93|2501.63|29
1733580270000|2024-12-07 14:04:30|2509|2501.7|2508.49|2501.19|2509.18|2501.88|2508.49|2501.19|29
1733580280000|2024-12-07 14:04:40|2508.5|2501.2|2509.2|2501.9|2509.28|2501.98|2508.5|2501.2|27
1733580290000|2024-12-07 14:04:50|2508.87|2501.57|2508.87|2501.57|2509.16|2501.86|2508.51|2501.21|18
1733580300000|2024-12-07 14:05:00|2508.86|2501.56|2507.28|2499.98|2508.87|2501.57|2507.14|2499.84|29
1733580310000|2024-12-07 14:05:10|2507.25|2499.95|2506.88|2499.58|2507.25|2499.95|2506.65|2499.35|31
1733580320000|2024-12-07 14:05:20|2506.87|2499.57|2506.89|2499.59|2507.78|2500.48|2506.52|2499.22|33
1733580330000|2024-12-07 14:05:30|2506.88|2499.58|2506.45|2499.15|2506.89|2499.59|2506.45|2499.15|25
1733580340000|2024-12-07 14:05:40|2504.29|2496.99|2502.39|2495.09|2504.35|2497.05|2502.39|2495.09|27
1733580350000|2024-12-07 14:05:50|2502.4|2495.1|2502.39|2495.09|2502.76|2495.46|2502.26|2494.96|13
1733580360000|2024-12-07 14:06:00|2502.6|2495.3|2502.21|2494.91|2502.75|2495.45|2501.97|2494.67|16
1733580370000|2024-12-07 14:06:10|2502.23|2494.93|2502.35|2495.05|2503.26|2495.96|2502.18|2494.88|34
1733580380000|2024-12-07 14:06:20|2502.33|2495.03|2502.52|2495.22|2502.57|2495.27|2502.18|2494.88|35
1733580390000|2024-12-07 14:06:30|2502.84|2495.54|2502.85|2495.55|2503.75|2496.45|2502.84|2495.54|29
1733580400000|2024-12-07 14:06:40|2503.07|2495.77|2501.93|2494.63|2503.11|2495.81|2501.93|2494.63|28
1733580410000|2024-12-07 14:06:50|2501.91|2494.61|2501.35|2494.05|2502.02|2494.72|2501.06|2493.76|14
1733580420000|2024-12-07 14:07:00|2501.42|2494.12|2501.57|2494.27|2502.08|2494.78|2501.35|2494.05|18
1733580430000|2024-12-07 14:07:10|2501.56|2494.26|2502.04|2494.74|2502.43|2495.13|2501.18|2493.88|26
1733580440000|2024-12-07 14:07:20|2502.16|2494.86|2502.38|2495.08|2502.89|2495.59|2501.63|2494.33|34
1733580450000|2024-12-07 14:07:30|2502.43|2495.13|2501.56|2494.26|2502.43|2495.13|2501.56|2494.26|22
1733580460000|2024-12-07 14:07:40|2501.62|2494.32|2501.8|2494.5|2502.08|2494.78|2501.49|2494.19|33
1733580470000|2024-12-07 14:07:50|2501.59|2494.29|2502.72|2495.42|2502.78|2495.48|2501.59|2494.29|23
1733580480000|2024-12-07 14:08:00|2502.99|2495.69|2504.07|2496.77|2504.15|2496.85|2502.99|2495.69|29
1733580490000|2024-12-07 14:08:10|2504.01|2496.71|2506.14|2498.84|2506.18|2498.88|2504.01|2496.71|31
1733580500000|2024-12-07 14:08:20|2506.13|2498.83|2504.97|2497.67|2506.14|2498.84|2504.8|2497.5|28
1733580510000|2024-12-07 14:08:30|2504.84|2497.54|2505.63|2498.33|2506.09|2498.79|2504.82|2497.52|22
1733580520000|2024-12-07 14:08:40|2505.43|2498.13|2505.11|2497.81|2505.62|2498.32|2504.63|2497.33|23
1733580530000|2024-12-07 14:08:50|2505.09|2497.79|2505.62|2498.32|2505.93|2498.63|2505.09|2497.79|29
1733580540000|2024-12-07 14:09:00|2505.57|2498.27|2503.72|2496.42|2505.68|2498.38|2503.72|2496.42|29
1733580550000|2024-12-07 14:09:10|2503.69|2496.39|2503.18|2495.88|2503.7|2496.4|2502.94|2495.64|33
1733580560000|2024-12-07 14:09:20|2502.92|2495.62|2503.06|2495.76|2503.47|2496.17|2502.63|2495.33|25
1733580570000|2024-12-07 14:09:30|2503.12|2495.82|2502.62|2495.32|2503.91|2496.61|2502.62|2495.32|34
1733580580000|2024-12-07 14:09:40|2502.64|2495.34|2502.95|2495.65|2502.98|2495.68|2502.56|2495.26|23
1733580590000|2024-12-07 14:09:50|2502.93|2495.63|2503.59|2496.29|2503.61|2496.31|2502.84|2495.54|16
1733580600000|2024-12-07 14:10:00|2503.47|2496.17|2503.72|2496.42|2503.97|2496.67|2503.47|2496.17|28
1733580610000|2024-12-07 14:10:10|2503.44|2496.14|2503.6|2496.3|2503.78|2496.48|2503.15|2495.85|26
1733580620000|2024-12-07 14:10:20|2503.39|2496.09|2504.01|2496.71|2504.01|2496.71|2502.96|2495.66|23
1733580630000|2024-12-07 14:10:30|2503.99|2496.69|2504.16|2496.86|2504.23|2496.93|2503.86|2496.56|26
1733580640000|2024-12-07 14:10:40|2504.49|2497.19|2503.84|2496.54|2504.96|2497.66|2503.84|2496.54|28
1733580650000|2024-12-07 14:10:50|2503.88|2496.58|2503.13|2495.83|2503.9|2496.6|2502.62|2495.32|29
1733580660000|2024-12-07 14:11:00|2503.14|2495.84|2501.39|2494.09|2503.16|2495.86|2501.39|2494.09|30
1733580670000|2024-12-07 14:11:10|2501.3|2494|2500.45|2493.15|2501.3|2494|2499.82|2492.52|33
1733580680000|2024-12-07 14:11:20|2500.02|2492.72|2497.77|2490.47|2500.34|2493.04|2497.15|2489.85|21
1733580690000|2024-12-07 14:11:30|2498.09|2490.79|2497.98|2490.68|2498.12|2490.82|2497.37|2490.07|21
1733580700000|2024-12-07 14:11:40|2497.77|2490.47|2497.83|2490.53|2498.31|2491.01|2497.26|2489.96|27
1733580710000|2024-12-07 14:11:50|2497.9|2490.6|2497.64|2490.34|2498.54|2491.24|2497.52|2490.22|24
1733580720000|2024-12-07 14:12:00|2497.66|2490.36|2498.44|2491.14|2498.92|2491.62|2497.66|2490.36|23
1733580730000|2024-12-07 14:12:10|2498.3|2491|2499.18|2491.88|2499.19|2491.89|2498.3|2491|16
1733580740000|2024-12-07 14:12:20|2499.21|2491.91|2498.9|2491.6|2499.21|2491.91|2498.43|2491.13|21
1733580750000|2024-12-07 14:12:30|2498.91|2491.61|2497.98|2490.68|2498.91|2491.61|2497.96|2490.66|23
1733580760000|2024-12-07 14:12:40|2497.96|2490.66|2497.78|2490.48|2498.32|2491.02|2497.78|2490.48|24
1733580770000|2024-12-07 14:12:50|2497.77|2490.47|2496.33|2489.03|2497.77|2490.47|2496.3|2489|24
1733580780000|2024-12-07 14:13:00|2496.27|2488.97|2494.81|2487.51|2496.27|2488.97|2494.8|2487.5|12
1733580790000|2024-12-07 14:13:10|2494.8|2487.5|2495.22|2487.92|2495.33|2488.03|2494.01|2486.71|27
1733580800000|2024-12-07 14:13:20|2495.29|2487.99|2495.9|2488.6|2496.11|2488.81|2495.26|2487.96|23
1733580810000|2024-12-07 14:13:30|2495.83|2488.53|2496.31|2489.01|2496.31|2489.01|2495.27|2487.97|32
1733580820000|2024-12-07 14:13:40|2496.27|2488.97|2497.16|2489.86|2497.25|2489.95|2494.95|2487.65|30
1733580830000|2024-12-07 14:13:50|2497.17|2489.87|2496.82|2489.52|2497.19|2489.89|2496.63|2489.33|27
1733580840000|2024-12-07 14:14:00|2496.58|2489.28|2495.9|2488.6|2496.75|2489.45|2495.81|2488.51|24
1733580850000|2024-12-07 14:14:10|2495.43|2488.13|2494.74|2487.44|2495.5|2488.2|2494.74|2487.44|19
1733580860000|2024-12-07 14:14:20|2494.55|2487.25|2495.62|2488.32|2495.62|2488.32|2494.34|2487.04|22
1733580870000|2024-12-07 14:14:30|2495.66|2488.36|2496.36|2489.06|2496.79|2489.49|2495.66|2488.36|26
1733580880000|2024-12-07 14:14:40|2496.28|2488.98|2496.78|2489.48|2496.79|2489.49|2495.87|2488.57|27
1733580890000|2024-12-07 14:14:50|2496.61|2489.31|2496.14|2488.84|2496.79|2489.49|2496.12|2488.82|23
1733580900000|2024-12-07 14:15:00|2496.12|2488.82|2494.13|2486.83|2496.19|2488.89|2493.9|2486.6|32
1733580910000|2024-12-07 14:15:10|2493.9|2486.6|2493.43|2486.13|2494.13|2486.83|2492.87|2485.57|19
1733580920000|2024-12-07 14:15:20|2493.34|2486.04|2493.17|2485.87|2493.34|2486.04|2492.9|2485.6|11
1733580930000|2024-12-07 14:15:30|2493.13|2485.83|2492.88|2485.58|2493.13|2485.83|2492.74|2485.44|30
1733580940000|2024-12-07 14:15:40|2492.87|2485.57|2493.23|2485.93|2493.23|2485.93|2492.33|2485.03|28
1733580950000|2024-12-07 14:15:50|2493.18|2485.88|2493.22|2485.92|2493.22|2485.92|2493.02|2485.72|14
1733580960000|2024-12-07 14:16:00|2493.25|2485.95|2492.84|2485.54|2493.25|2485.95|2492.82|2485.52|18
1733580970000|2024-12-07 14:16:10|2492.83|2485.53|2492.89|2485.59|2493.14|2485.84|2492.72|2485.42|31
1733580980000|2024-12-07 14:16:20|2492.88|2485.58|2493.18|2485.88|2493.25|2485.95|2492.8|2485.5|19
1733580990000|2024-12-07 14:16:30|2493.23|2485.93|2494.07|2486.77|2494.11|2486.81|2493.23|2485.93|25
1733581000000|2024-12-07 14:16:40|2493.84|2486.54|2493.27|2485.97|2493.84|2486.54|2493.12|2485.82|32
1733581010000|2024-12-07 14:16:50|2493.18|2485.88|2493.22|2485.92|2493.32|2486.02|2493.06|2485.76|27
1733581020000|2024-12-07 14:17:00|2493.48|2486.18|2492.87|2485.57|2493.79|2486.49|2492.83|2485.53|18
1733581030000|2024-12-07 14:17:10|2492.86|2485.56|2492.84|2485.54|2492.87|2485.57|2492.58|2485.28|17
1733581040000|2024-12-07 14:17:20|2492.85|2485.55|2491.62|2484.32|2492.85|2485.55|2491.42|2484.12|14
1733581050000|2024-12-07 14:17:30|2491.35|2484.05|2492.34|2485.04|2492.34|2485.04|2491.29|2483.99|28
1733581060000|2024-12-07 14:17:40|2492.27|2484.97|2493.18|2485.88|2493.27|2485.97|2491.99|2484.69|20
1733581070000|2024-12-07 14:17:50|2493.21|2485.91|2494.11|2486.81|2494.2|2486.9|2493.21|2485.91|22
1733581080000|2024-12-07 14:18:00|2494.14|2486.84|2495.85|2488.55|2496.63|2489.33|2494.1|2486.8|27
1733581090000|2024-12-07 14:18:10|2495.87|2488.57|2494.9|2487.6|2495.87|2488.57|2494.9|2487.6|31
1733581100000|2024-12-07 14:18:20|2494.79|2487.49|2494.87|2487.57|2495.27|2487.97|2494.14|2486.84|34
1733581110000|2024-12-07 14:18:30|2494.88|2487.58|2496.79|2489.49|2496.79|2489.49|2494.88|2487.58|24
1733581120000|2024-12-07 14:18:40|2496.78|2489.48|2494.33|2487.03|2496.78|2489.48|2493.58|2486.28|29
1733581130000|2024-12-07 14:18:50|2494.3|2487|2496.16|2488.86|2496.27|2488.97|2494.3|2487|26
1733581140000|2024-12-07 14:19:00|2496.14|2488.84|2499.14|2491.84|2499.31|2492.01|2495.87|2488.57|34
1733581150000|2024-12-07 14:19:10|2499.29|2491.99|2499.29|2491.99|2499.32|2492.02|2497.75|2490.45|32
1733581160000|2024-12-07 14:19:20|2500.07|2492.77|2502.44|2495.14|2502.44|2495.14|2499.71|2492.41|25
1733581170000|2024-12-07 14:19:30|2502.72|2495.42|2502.14|2494.84|2502.72|2495.42|2501.84|2494.54|27
1733581180000|2024-12-07 14:19:40|2502.25|2494.95|2503.17|2495.87|2503.2|2495.9|2502.25|2494.95|9
1733581190000|2024-12-07 14:19:50|2503.37|2496.07|2502.89|2495.59|2503.37|2496.07|2502.6|2495.3|24
1733581200000|2024-12-07 14:20:00|2502.9|2495.6|2502.12|2494.82|2502.95|2495.65|2501.85|2494.55|29
1733581210000|2024-12-07 14:20:10|2502.09|2494.79|2500.75|2493.45|2502.12|2494.82|2500.55|2493.25|24
1733581220000|2024-12-07 14:20:20|2500.78|2493.48|2500.61|2493.31|2501.07|2493.77|2500.29|2492.99|21
1733581230000|2024-12-07 14:20:30|2500.8|2493.5|2500.96|2493.66|2501.39|2494.09|2500.75|2493.45|28
1733581240000|2024-12-07 14:20:40|2500.98|2493.68|2500.28|2492.98|2500.98|2493.68|2500.12|2492.82|31
1733581250000|2024-12-07 14:20:50|2500.33|2493.03|2501.35|2494.05|2502.09|2494.79|2500.16|2492.86|30
1733581260000|2024-12-07 14:21:00|2501.75|2494.45|2501.72|2494.42|2502.09|2494.79|2501.14|2493.84|29
1733581270000|2024-12-07 14:21:10|2501.71|2494.41|2501.99|2494.69|2501.99|2494.69|2500.75|2493.45|31
1733581280000|2024-12-07 14:21:20|2502.03|2494.73|2503.14|2495.84|2503.52|2496.22|2502.03|2494.73|25
1733581290000|2024-12-07 14:21:30|2503.45|2496.15|2502.59|2495.29|2503.47|2496.17|2502.47|2495.17|25
1733581300000|2024-12-07 14:21:40|2502.58|2495.28|2502.85|2495.55|2503.31|2496.01|2502.58|2495.28|30
1733581310000|2024-12-07 14:21:50|2502.83|2495.53|2503.25|2495.95|2503.29|2495.99|2502.73|2495.43|28
1733581320000|2024-12-07 14:22:00|2503.42|2496.12|2503.37|2496.07|2503.62|2496.32|2503.14|2495.84|22
1733581330000|2024-12-07 14:22:10|2503.38|2496.08|2504.02|2496.72|2504.05|2496.75|2503.38|2496.08|23
1733581340000|2024-12-07 14:22:20|2504.05|2496.75|2504.99|2497.69|2505.11|2497.81|2504.05|2496.75|11
1733581350000|2024-12-07 14:22:30|2505.03|2497.73|2503.75|2496.45|2505.17|2497.87|2503.74|2496.44|23
1733581360000|2024-12-07 14:22:40|2503.58|2496.28|2503.08|2495.78|2503.97|2496.67|2502.71|2495.41|21
1733581370000|2024-12-07 14:22:50|2503.13|2495.83|2503.75|2496.45|2504.05|2496.75|2503.13|2495.83|12
1733581380000|2024-12-07 14:23:00|2503.92|2496.62|2503.61|2496.31|2503.96|2496.66|2503.33|2496.03|19
1733581390000|2024-12-07 14:23:10|2503.63|2496.33|2503.28|2495.98|2503.78|2496.48|2502.96|2495.66|28
1733581400000|2024-12-07 14:23:20|2503.32|2496.02|2503.28|2495.98|2503.79|2496.49|2503.1|2495.8|24
1733581410000|2024-12-07 14:23:30|2503.27|2495.97|2502.71|2495.41|2503.61|2496.31|2502.71|2495.41|22
1733581420000|2024-12-07 14:23:40|2502.55|2495.25|2502.75|2495.45|2502.75|2495.45|2502.55|2495.25|21
1733581430000|2024-12-07 14:23:50|2502.71|2495.41|2502.75|2495.45|2503.05|2495.75|2502.71|2495.41|16
1733581440000|2024-12-07 14:24:00|2502.92|2495.62|2503.76|2496.46|2503.76|2496.46|2502.74|2495.44|28
1733581450000|2024-12-07 14:24:10|2503.78|2496.48|2503.06|2495.76|2503.78|2496.48|2502.78|2495.48|26
1733581460000|2024-12-07 14:24:20|2503.1|2495.8|2502.98|2495.68|2503.23|2495.93|2502.77|2495.47|19
1733581470000|2024-12-07 14:24:30|2502.96|2495.66|2501.87|2494.57|2502.96|2495.66|2501.83|2494.53|20
1733581480000|2024-12-07 14:24:40|2501.89|2494.59|2501.96|2494.66|2501.96|2494.66|2501.72|2494.42|19
1733581490000|2024-12-07 14:24:50|2502|2494.7|2502.97|2495.67|2502.97|2495.67|2501.76|2494.46|26
1733581500000|2024-12-07 14:25:00|2502.73|2495.43|2501.36|2494.06|2502.79|2495.49|2500.9|2493.6|28
1733581510000|2024-12-07 14:25:10|2501.37|2494.07|2500.38|2493.08|2501.78|2494.48|2500.38|2493.08|23
1733581520000|2024-12-07 14:25:20|2500.27|2492.97|2499.85|2492.55|2500.44|2493.14|2499.46|2492.16|26
1733581530000|2024-12-07 14:25:30|2499.74|2492.44|2500.31|2493.01|2500.31|2493.01|2499.56|2492.26|23
1733581540000|2024-12-07 14:25:40|2500.18|2492.88|2500.23|2492.93|2500.44|2493.14|2500.1|2492.8|20
1733581550000|2024-12-07 14:25:50|2500.22|2492.92|2500.32|2493.02|2500.37|2493.07|2499.6|2492.3|15
1733581560000|2024-12-07 14:26:00|2500.37|2493.07|2500.27|2492.97|2500.37|2493.07|2499.47|2492.17|23
1733581570000|2024-12-07 14:26:10|2500.18|2492.88|2500.29|2492.99|2500.37|2493.07|2500.18|2492.88|19
1733581580000|2024-12-07 14:26:20|2500.36|2493.06|2500.32|2493.02|2500.44|2493.14|2500.29|2492.99|11
1733581590000|2024-12-07 14:26:30|2500.31|2493.01|2500.37|2493.07|2500.44|2493.14|2500.22|2492.92|10
1733581600000|2024-12-07 14:26:40|2500.43|2493.13|2500.31|2493.01|2500.43|2493.13|2500.31|2493.01|7
1733581610000|2024-12-07 14:26:50|2500.22|2492.92|2499.4|2492.1|2500.22|2492.92|2499.4|2492.1|8
1733581620000|2024-12-07 14:27:00|2499.32|2492.02|2498.43|2491.13|2499.32|2492.02|2498.43|2491.13|13
1733581630000|2024-12-07 14:27:10|2498.44|2491.14|2499.78|2492.48|2499.79|2492.49|2498.44|2491.14|23
1733581640000|2024-12-07 14:27:20|2499.77|2492.47|2500.46|2493.16|2500.59|2493.29|2499.77|2492.47|18
1733581650000|2024-12-07 14:27:30|2500.57|2493.27|2500.8|2493.5|2500.8|2493.5|2500.45|2493.15|9
1733581660000|2024-12-07 14:27:40|2500.84|2493.54|2501.61|2494.31|2501.61|2494.31|2500.55|2493.25|12
1733581670000|2024-12-07 14:27:50|2501.62|2494.32|2502.76|2495.46|2502.76|2495.46|2501.58|2494.28|18
1733581680000|2024-12-07 14:28:00|2503.08|2495.78|2502.37|2495.07|2503.39|2496.09|2502.24|2494.94|32
1733581690000|2024-12-07 14:28:10|2502.52|2495.22|2501.4|2494.1|2502.52|2495.22|2501.4|2494.1|20
1733581700000|2024-12-07 14:28:20|2501.43|2494.13|2501.77|2494.47|2501.79|2494.49|2501.43|2494.13|16
1733581710000|2024-12-07 14:28:30|2501.78|2494.48|2501.44|2494.14|2501.78|2494.48|2501.33|2494.03|27
1733581720000|2024-12-07 14:28:40|2501.43|2494.13|2501.8|2494.5|2501.8|2494.5|2501.32|2494.02|26
1733581730000|2024-12-07 14:28:50|2501.78|2494.48|2502.07|2494.77|2502.09|2494.79|2501.47|2494.17|19
1733581740000|2024-12-07 14:29:00|2501.84|2494.54|2501.3|2494|2501.89|2494.59|2500.46|2493.16|28
1733581750000|2024-12-07 14:29:10|2501.23|2493.93|2501.3|2494|2501.34|2494.04|2500.51|2493.21|25
1733581760000|2024-12-07 14:29:20|2501.25|2493.95|2502.16|2494.86|2502.16|2494.86|2501.2|2493.9|23
1733581770000|2024-12-07 14:29:30|2502.22|2494.92|2502.77|2495.47|2502.79|2495.49|2501.85|2494.55|24
1733581780000|2024-12-07 14:29:40|2502.78|2495.48|2502.33|2495.03|2502.79|2495.49|2502.33|2495.03|21
1733581790000|2024-12-07 14:29:50|2502.45|2495.15|2502.45|2495.15|2502.8|2495.5|2502.37|2495.07|18
1733581800000|2024-12-07 14:30:00|2502.75|2495.45|2502.46|2495.16|2502.76|2495.46|2502.36|2495.06|19
1733581810000|2024-12-07 14:30:10|2502.45|2495.15|2502.46|2495.16|2503.23|2495.93|2502.33|2495.03|20
1733581820000|2024-12-07 14:30:20|2502.38|2495.08|2503.45|2496.15|2503.61|2496.31|2501.81|2494.51|24
1733581830000|2024-12-07 14:30:30|2503.46|2496.16|2504.62|2497.32|2504.62|2497.32|2503.33|2496.03|25
1733581840000|2024-12-07 14:30:40|2504.61|2497.31|2505.28|2497.98|2505.51|2498.21|2504.59|2497.29|15
1733581850000|2024-12-07 14:30:50|2505.2|2497.9|2505.52|2498.22|2505.59|2498.29|2504.58|2497.28|19
1733581860000|2024-12-07 14:31:00|2505.54|2498.24|2504.8|2497.5|2505.55|2498.25|2504.42|2497.12|17
1733581870000|2024-12-07 14:31:10|2504.75|2497.45|2504.72|2497.42|2505.38|2498.08|2504.32|2497.02|24
1733581880000|2024-12-07 14:31:20|2504.84|2497.54|2504.6|2497.3|2505.38|2498.08|2503.63|2496.33|31
1733581890000|2024-12-07 14:31:30|2504.46|2497.16|2505.54|2498.24|2505.54|2498.24|2504.2|2496.9|23
1733581900000|2024-12-07 14:31:40|2505.51|2498.21|2505.04|2497.74|2505.53|2498.23|2504.82|2497.52|25
1733581910000|2024-12-07 14:31:50|2505.06|2497.76|2505.51|2498.21|2505.56|2498.26|2505.06|2497.76|17
1733581920000|2024-12-07 14:32:00|2505.54|2498.24|2505.52|2498.22|2505.58|2498.28|2504.67|2497.37|29
1733581930000|2024-12-07 14:32:10|2505.56|2498.26|2505.9|2498.6|2505.94|2498.64|2505.56|2498.26|8
1733581940000|2024-12-07 14:32:20|2505.94|2498.64|2507.3|2500|2507.3|2500|2505.73|2498.43|13
1733581950000|2024-12-07 14:32:30|2507.32|2500.02|2508.46|2501.16|2508.46|2501.16|2507.28|2499.98|14
1733581960000|2024-12-07 14:32:40|2508.56|2501.26|2508.02|2500.72|2508.63|2501.33|2507.97|2500.67|13
1733581970000|2024-12-07 14:32:50|2508|2500.7|2507|2499.7|2508.02|2500.72|2506.97|2499.67|21
1733581980000|2024-12-07 14:33:00|2506.97|2499.67|2506.99|2499.69|2507.06|2499.76|2506.92|2499.62|22
1733581990000|2024-12-07 14:33:10|2506.93|2499.63|2508.18|2500.88|2508.25|2500.95|2506.93|2499.63|20
1733582000000|2024-12-07 14:33:20|2508.22|2500.92|2507.72|2500.42|2508.31|2501.01|2507.72|2500.42|18
1733582010000|2024-12-07 14:33:30|2507.59|2500.29|2506.64|2499.34|2507.61|2500.31|2506.51|2499.21|23
1733582020000|2024-12-07 14:33:40|2506.52|2499.22|2506.51|2499.21|2507.11|2499.81|2506.5|2499.2|22
1733582030000|2024-12-07 14:33:50|2506.34|2499.04|2506.28|2498.98|2506.61|2499.31|2505.93|2498.63|33
1733582040000|2024-12-07 14:34:00|2506.25|2498.95|2506.23|2498.93|2506.25|2498.95|2505.37|2498.07|32
1733582050000|2024-12-07 14:34:10|2506.11|2498.81|2506.96|2499.66|2506.96|2499.66|2505.45|2498.15|30
1733582060000|2024-12-07 14:34:20|2507.11|2499.81|2506.33|2499.03|2507.11|2499.81|2505.94|2498.64|31
1733582070000|2024-12-07 14:34:30|2506.47|2499.17|2505.97|2498.67|2506.58|2499.28|2505.76|2498.46|20
1733582080000|2024-12-07 14:34:40|2505.84|2498.54|2505.45|2498.15|2505.95|2498.65|2505.11|2497.81|28
1733582090000|2024-12-07 14:34:50|2505.46|2498.16|2505.32|2498.02|2505.58|2498.28|2505.03|2497.73|27
1733582100000|2024-12-07 14:35:00|2505.81|2498.51|2505.09|2497.79|2505.81|2498.51|2504.83|2497.53|31
1733582110000|2024-12-07 14:35:10|2504.87|2497.57|2504.67|2497.37|2505.25|2497.95|2504.67|2497.37|30
1733582120000|2024-12-07 14:35:20|2504.87|2497.57|2503.85|2496.55|2504.9|2497.6|2503.85|2496.55|25
1733582130000|2024-12-07 14:35:30|2502.86|2495.56|2504.03|2496.73|2504.08|2496.78|2502.75|2495.45|20
1733582140000|2024-12-07 14:35:40|2504.08|2496.78|2503.77|2496.47|2504.08|2496.78|2503.61|2496.31|23
1733582150000|2024-12-07 14:35:50|2503.98|2496.68|2504.07|2496.77|2504.25|2496.95|2503.83|2496.53|26
1733582160000|2024-12-07 14:36:00|2504.12|2496.82|2504.61|2497.31|2504.61|2497.31|2503.58|2496.28|18
1733582170000|2024-12-07 14:36:10|2504.47|2497.17|2502.73|2495.43|2504.59|2497.29|2502.71|2495.41|25
1733582180000|2024-12-07 14:36:20|2502.74|2495.44|2502.58|2495.28|2502.94|2495.64|2502.45|2495.15|24
1733582190000|2024-12-07 14:36:30|2502.73|2495.43|2502.23|2494.93|2502.78|2495.48|2502.03|2494.73|23
1733582200000|2024-12-07 14:36:40|2501.94|2494.64|2501.76|2494.46|2502.25|2494.95|2501.69|2494.39|31
1733582210000|2024-12-07 14:36:50|2501.78|2494.48|2502.02|2494.72|2502.02|2494.72|2500.78|2493.48|24
1733582220000|2024-12-07 14:37:00|2502.08|2494.78|2504.54|2497.24|2504.54|2497.24|2502.03|2494.73|33
1733582230000|2024-12-07 14:37:10|2504.42|2497.12|2503.92|2496.62|2504.57|2497.27|2503.75|2496.45|24
1733582240000|2024-12-07 14:37:20|2504.05|2496.75|2505.37|2498.07|2505.38|2498.08|2504.05|2496.75|29
1733582250000|2024-12-07 14:37:30|2505.27|2497.97|2505.61|2498.31|2505.61|2498.31|2504.74|2497.44|29
1733582260000|2024-12-07 14:37:40|2505.6|2498.3|2506.73|2499.43|2506.78|2499.48|2505.6|2498.3|21
1733582270000|2024-12-07 14:37:50|2506.77|2499.47|2506.61|2499.31|2507.35|2500.05|2506.61|2499.31|18
1733582280000|2024-12-07 14:38:00|2506.46|2499.16|2505.76|2498.46|2506.46|2499.16|2505.61|2498.31|21
1733582290000|2024-12-07 14:38:10|2505.74|2498.44|2506.22|2498.92|2506.59|2499.29|2505.63|2498.33|28
1733582300000|2024-12-07 14:38:20|2506.59|2499.29|2506.75|2499.45|2506.84|2499.54|2505.89|2498.59|18
1733582310000|2024-12-07 14:38:30|2506.74|2499.44|2506.75|2499.45|2507.02|2499.72|2506.56|2499.26|21
1733582320000|2024-12-07 14:38:40|2506.74|2499.44|2505.71|2498.41|2506.75|2499.45|2505.61|2498.31|22
1733582330000|2024-12-07 14:38:50|2505.75|2498.45|2506.58|2499.28|2506.78|2499.48|2505.56|2498.26|26
1733582340000|2024-12-07 14:39:00|2506.37|2499.07|2506.01|2498.71|2506.58|2499.28|2505.9|2498.6|30
1733582350000|2024-12-07 14:39:10|2506.04|2498.74|2506.12|2498.82|2506.37|2499.07|2505.89|2498.59|22
1733582360000|2024-12-07 14:39:20|2506.08|2498.78|2505.78|2498.48|2506.39|2499.09|2505.62|2498.32|25
1733582370000|2024-12-07 14:39:30|2505.79|2498.49|2505.2|2497.9|2505.79|2498.49|2504.8|2497.5|22
1733582380000|2024-12-07 14:39:40|2505.22|2497.92|2505.17|2497.87|2505.22|2497.92|2504.82|2497.52|19
1733582390000|2024-12-07 14:39:50|2505.25|2497.95|2506.32|2499.02|2506.4|2499.1|2505.25|2497.95|27
1733582400000|2024-12-07 14:40:00|2506.29|2498.99|2507.2|2499.9|2507.35|2500.05|2506.2|2498.9|26
1733582410000|2024-12-07 14:40:10|2507.37|2500.07|2508.6|2501.3|2508.6|2501.3|2507.01|2499.71|29
1733582420000|2024-12-07 14:40:20|2508.46|2501.16|2509.05|2501.75|2509.05|2501.75|2508.46|2501.16|16
1733582430000|2024-12-07 14:40:30|2508.73|2501.43|2508.75|2501.45|2508.98|2501.68|2508.71|2501.41|24
1733582440000|2024-12-07 14:40:40|2508.74|2501.44|2508.91|2501.61|2509.14|2501.84|2508.73|2501.43|26
1733582450000|2024-12-07 14:40:50|2508.78|2501.48|2507.62|2500.32|2508.83|2501.53|2507.55|2500.25|22
1733582460000|2024-12-07 14:41:00|2507.63|2500.33|2507.3|2500|2507.78|2500.48|2507.3|2500|24
1733582470000|2024-12-07 14:41:10|2507.32|2500.02|2507.59|2500.29|2507.61|2500.31|2507.3|2500|17
1733582480000|2024-12-07 14:41:20|2507.35|2500.05|2507.58|2500.28|2507.74|2500.44|2507.22|2499.92|20
1733582490000|2024-12-07 14:41:30|2507.57|2500.27|2507.34|2500.04|2507.61|2500.31|2507.01|2499.71|17
1733582500000|2024-12-07 14:41:40|2507.3|2500|2507|2499.7|2507.62|2500.32|2506.93|2499.63|19
1733582510000|2024-12-07 14:41:50|2507.01|2499.71|2508.2|2500.9|2508.34|2501.04|2506.92|2499.62|24
1733582520000|2024-12-07 14:42:00|2508.16|2500.86|2507.78|2500.48|2508.62|2501.32|2507.46|2500.16|28
1733582530000|2024-12-07 14:42:10|2507.63|2500.33|2507.47|2500.17|2507.79|2500.49|2507.34|2500.04|25
1733582540000|2024-12-07 14:42:20|2507.59|2500.29|2508.22|2500.92|2508.23|2500.93|2507.23|2499.93|24
1733582550000|2024-12-07 14:42:30|2508.23|2500.93|2507.56|2500.26|2508.27|2500.97|2507.46|2500.16|24
1733582560000|2024-12-07 14:42:40|2507.71|2500.41|2508.22|2500.92|2508.25|2500.95|2507.71|2500.41|21
1733582570000|2024-12-07 14:42:50|2507.99|2500.69|2507.73|2500.43|2508.2|2500.9|2507.34|2500.04|24
1733582580000|2024-12-07 14:43:00|2507.77|2500.47|2507.45|2500.15|2507.77|2500.47|2507.38|2500.08|18
1733582590000|2024-12-07 14:43:10|2507.58|2500.28|2507.61|2500.31|2507.77|2500.47|2507.37|2500.07|19
1733582600000|2024-12-07 14:43:20|2507.59|2500.29|2508.41|2501.11|2508.42|2501.12|2507.59|2500.29|9
1733582610000|2024-12-07 14:43:30|2508.42|2501.12|2508.77|2501.47|2509.14|2501.84|2508.41|2501.11|29
1733582620000|2024-12-07 14:43:40|2508.61|2501.31|2509.46|2502.16|2509.58|2502.28|2508.61|2501.31|29
1733582630000|2024-12-07 14:43:50|2509.6|2502.3|2509.79|2502.49|2509.79|2502.49|2509.58|2502.28|11
1733582640000|2024-12-07 14:44:00|2509.96|2502.66|2510.55|2503.25|2510.61|2503.31|2509.56|2502.26|26
1733582650000|2024-12-07 14:44:10|2510.66|2503.36|2511.72|2504.42|2511.78|2504.48|2510.66|2503.36|7
1733582660000|2024-12-07 14:44:20|2511.71|2504.41|2511.85|2504.55|2512.46|2505.16|2511.62|2504.32|30
1733582670000|2024-12-07 14:44:30|2511.84|2504.54|2511.85|2504.55|2512.27|2504.97|2511.84|2504.54|24
1733582680000|2024-12-07 14:44:40|2512.09|2504.79|2511.73|2504.43|2512.09|2504.79|2510.75|2503.45|28
1733582690000|2024-12-07 14:44:50|2511.72|2504.42|2511.28|2503.98|2511.72|2504.42|2511.18|2503.88|17
1733582700000|2024-12-07 14:45:00|2511.3|2504|2510.77|2503.47|2511.59|2504.29|2509.72|2502.42|35
1733582710000|2024-12-07 14:45:10|2510.61|2503.31|2511.23|2503.93|2511.77|2504.47|2510.61|2503.31|33
1733582720000|2024-12-07 14:45:20|2511.26|2503.96|2513.4|2506.1|2513.4|2506.1|2511.26|2503.96|27
1733582730000|2024-12-07 14:45:30|2513.22|2505.92|2514.14|2506.84|2514.3|2507|2513.22|2505.92|16
1733582740000|2024-12-07 14:45:40|2514.65|2507.35|2514.9|2507.6|2514.9|2507.6|2514.4|2507.1|4
1733582750000|2024-12-07 14:45:50|2514.65|2507.35|2514.65|2507.35|2514.9|2507.6|2514.4|2507.1|5
1733582760000|2024-12-07 14:46:00|2514.9|2507.6|2514.9|2507.6|2514.9|2507.6|2514.65|2507.35|3
1733582770000|2024-12-07 14:46:10|2514.65|2507.35|2515.79|2508.49|2516.15|2508.85|2514.65|2507.35|6
1733582780000|2024-12-07 14:46:20|2515.65|2508.35|2514.37|2507.07|2515.65|2508.35|2514.37|2507.07|34
1733582790000|2024-12-07 14:46:30|2514.38|2507.08|2515.4|2508.1|2515.4|2508.1|2514.37|2507.07|33
1733582800000|2024-12-07 14:46:40|2515.15|2507.85|2514.65|2507.35|2515.15|2507.85|2514.65|2507.35|3
1733582810000|2024-12-07 14:46:50|2514.4|2507.1|2514.4|2507.1|2514.4|2507.1|2513.65|2506.35|5
1733582820000|2024-12-07 14:47:00|2514.15|2506.85|2512.9|2505.6|2514.15|2506.85|2512.4|2505.1|6
1733582830000|2024-12-07 14:47:10|2512.65|2505.35|2512.15|2504.85|2513.4|2506.1|2512.15|2504.85|7
1733582840000|2024-12-07 14:47:20|2511.65|2504.35|2510.9|2503.6|2511.65|2504.35|2510.9|2503.6|3
1733582850000|2024-12-07 14:47:30|2510.65|2503.35|2508.65|2501.35|2510.65|2503.35|2508.65|2501.35|9
1733582860000|2024-12-07 14:47:40|2509.15|2501.85|2508.65|2501.35|2509.15|2501.85|2508.65|2501.35|4
1733582870000|2024-12-07 14:47:50|2508.4|2501.1|2507.65|2500.35|2508.4|2501.1|2507.4|2500.1|11
1733582880000|2024-12-07 14:48:00|2508.15|2500.85|2509.4|2502.1|2509.4|2502.1|2508.15|2500.85|7
1733582890000|2024-12-07 14:48:10|2509.65|2502.35|2510.4|2503.1|2510.4|2503.1|2509.65|2502.35|3
1733582900000|2024-12-07 14:48:20|2510.15|2502.85|2509.9|2502.6|2510.15|2502.85|2509.4|2502.1|9
1733582910000|2024-12-07 14:48:30|2510.4|2503.1|2511.4|2504.1|2511.4|2504.1|2510.4|2503.1|6
1733582920000|2024-12-07 14:48:40|2511.65|2504.35|2511.4|2504.1|2511.65|2504.35|2511.4|2504.1|2
1733582930000|2024-12-07 14:48:50|2511.9|2504.6|2512.4|2505.1|2512.4|2505.1|2511.9|2504.6|2
1733582940000|2024-12-07 14:49:00|2512.65|2505.35|2512.65|2505.35|2512.65|2505.35|2512.65|2505.35|1
1733582950000|2024-12-07 14:49:10|2512.4|2505.1|2512.9|2505.6|2512.9|2505.6|2512.4|2505.1|3
1733582960000|2024-12-07 14:49:20|2513.4|2506.1|2513.4|2506.1|2513.4|2506.1|2513.4|2506.1|1
1733582970000|2024-12-07 14:49:30|2513.65|2506.35|2513.65|2506.35|2514.4|2507.1|2513.4|2506.1|9
1733582980000|2024-12-07 14:49:40|2513.12|2505.82|2514.11|2506.81|2514.35|2507.05|2513.01|2505.71|17
1733582990000|2024-12-07 14:49:50|2513.75|2506.45|2515.94|2508.64|2515.94|2508.64|2513.1|2505.8|25
1733583000000|2024-12-07 14:50:00|2516.04|2508.74|2517.01|2509.71|2517.01|2509.71|2515.85|2508.55|22
1733583010000|2024-12-07 14:50:10|2516.71|2509.41|2514.58|2507.28|2517.05|2509.75|2514.58|2507.28|29
1733583020000|2024-12-07 14:50:20|2514.46|2507.16|2512.94|2505.64|2514.46|2507.16|2512.94|2505.64|29
1733583030000|2024-12-07 14:50:30|2512.97|2505.67|2512.18|2504.88|2512.97|2505.67|2512.04|2504.74|33
1733583040000|2024-12-07 14:50:40|2512.75|2505.45|2513.08|2505.78|2513.08|2505.78|2512.57|2505.27|29
1733583050000|2024-12-07 14:50:50|2513.07|2505.77|2514.19|2506.89|2514.35|2507.05|2512.79|2505.49|30
1733583060000|2024-12-07 14:51:00|2514.17|2506.87|2514.74|2507.44|2514.96|2507.66|2514.17|2506.87|30
1733583070000|2024-12-07 14:51:10|2514.76|2507.46|2516.78|2509.48|2516.78|2509.48|2514.73|2507.43|26
1733583080000|2024-12-07 14:51:20|2516.84|2509.54|2516.33|2509.03|2517.05|2509.75|2516.22|2508.92|28
1733583090000|2024-12-07 14:51:30|2516.28|2508.98|2516.84|2509.54|2517.05|2509.75|2516.2|2508.9|25
1733583100000|2024-12-07 14:51:40|2516.76|2509.46|2516.44|2509.14|2516.76|2509.46|2516.24|2508.94|25
1733583110000|2024-12-07 14:51:50|2516.32|2509.02|2515.52|2508.22|2516.39|2509.09|2515.51|2508.21|17
1733583120000|2024-12-07 14:52:00|2515.73|2508.43|2516.22|2508.92|2516.71|2509.41|2515.58|2508.28|35
1733583130000|2024-12-07 14:52:10|2516.14|2508.84|2517.05|2509.75|2517.05|2509.75|2516.14|2508.84|31
1733583140000|2024-12-07 14:52:20|2517.03|2509.73|2518.73|2511.43|2519.37|2512.07|2516.96|2509.66|29
1733583150000|2024-12-07 14:52:30|2518.75|2511.45|2517.58|2510.28|2518.76|2511.46|2517.44|2510.14|27
1733583160000|2024-12-07 14:52:40|2517.63|2510.33|2518.05|2510.75|2518.08|2510.78|2517.06|2509.76|32
1733583170000|2024-12-07 14:52:50|2518.02|2510.72|2516.58|2509.28|2518.47|2511.17|2516.58|2509.28|33
1733583180000|2024-12-07 14:53:00|2516.3|2509|2516.76|2509.46|2517.02|2509.72|2515.92|2508.62|29
1733583190000|2024-12-07 14:53:10|2516.73|2509.43|2515.45|2508.15|2517.07|2509.77|2515.45|2508.15|35
1733583200000|2024-12-07 14:53:20|2515.22|2507.92|2514.27|2506.97|2515.22|2507.92|2514.27|2506.97|18
1733583210000|2024-12-07 14:53:30|2514.32|2507.02|2513.55|2506.25|2514.36|2507.06|2513.55|2506.25|7
1733583220000|2024-12-07 14:53:40|2513.42|2506.12|2512.72|2505.42|2513.42|2506.12|2512.34|2505.04|24
1733583230000|2024-12-07 14:53:50|2512.75|2505.45|2513.05|2505.75|2513.14|2505.84|2512.72|2505.42|31
1733583240000|2024-12-07 14:54:00|2513.01|2505.71|2513.77|2506.47|2514.6|2507.3|2512.95|2505.65|30
1733583250000|2024-12-07 14:54:10|2514.02|2506.72|2514.07|2506.77|2514.11|2506.81|2513.71|2506.41|34
1733583260000|2024-12-07 14:54:20|2514.03|2506.73|2513.94|2506.64|2514.27|2506.97|2513.94|2506.64|24
1733583270000|2024-12-07 14:54:30|2513.97|2506.67|2513.08|2505.78|2514.08|2506.78|2513.08|2505.78|28
1733583280000|2024-12-07 14:54:40|2513.03|2505.73|2513.14|2505.84|2513.24|2505.94|2512.62|2505.32|32
1733583290000|2024-12-07 14:54:50|2513.25|2505.95|2513.96|2506.66|2514.07|2506.77|2513.25|2505.95|23
1733583300000|2024-12-07 14:55:00|2514.02|2506.72|2513.97|2506.67|2514.05|2506.75|2513.18|2505.88|30
1733583310000|2024-12-07 14:55:10|2513.99|2506.69|2513.05|2505.75|2514.03|2506.73|2512.72|2505.42|29
1733583320000|2024-12-07 14:55:20|2512.98|2505.68|2513.96|2506.66|2514.03|2506.73|2512.98|2505.68|25
1733583330000|2024-12-07 14:55:30|2513.97|2506.67|2514.59|2507.29|2514.99|2507.69|2513.92|2506.62|25
1733583340000|2024-12-07 14:55:40|2514.62|2507.32|2513.73|2506.43|2514.62|2507.32|2513.72|2506.42|31
1733583350000|2024-12-07 14:55:50|2513.75|2506.45|2513.97|2506.67|2514.01|2506.71|2513.75|2506.45|25
1733583360000|2024-12-07 14:56:00|2513.92|2506.62|2513.46|2506.16|2513.96|2506.66|2513.46|2506.16|35
1733583370000|2024-12-07 14:56:10|2513.45|2506.15|2512.4|2505.1|2513.47|2506.17|2512.4|2505.1|26
1733583380000|2024-12-07 14:56:20|2512.31|2505.01|2510.53|2503.23|2512.31|2505.01|2510.53|2503.23|30
1733583390000|2024-12-07 14:56:30|2510.58|2503.28|2510.72|2503.42|2510.98|2503.68|2510.58|2503.28|26
1733583400000|2024-12-07 14:56:40|2510.61|2503.31|2510.01|2502.71|2510.78|2503.48|2509.76|2502.46|17
1733583410000|2024-12-07 14:56:50|2510.25|2502.95|2510.36|2503.06|2510.6|2503.3|2509.73|2502.43|22
1733583420000|2024-12-07 14:57:00|2510.35|2503.05|2510.83|2503.53|2510.95|2503.65|2509.72|2502.42|28
1733583430000|2024-12-07 14:57:10|2510.95|2503.65|2509.74|2502.44|2510.95|2503.65|2509.74|2502.44|28
1733583440000|2024-12-07 14:57:20|2509.73|2502.43|2509.85|2502.55|2510.44|2503.14|2509.73|2502.43|26
1733583450000|2024-12-07 14:57:30|2510.19|2502.89|2510.45|2503.15|2510.47|2503.17|2509.74|2502.44|23
1733583460000|2024-12-07 14:57:40|2510.43|2503.13|2510.11|2502.81|2510.43|2503.13|2510.11|2502.81|5
1733583470000|2024-12-07 14:57:50|2510.07|2502.77|2509.83|2502.53|2510.13|2502.83|2509.72|2502.42|25
1733583480000|2024-12-07 14:58:00|2509.72|2502.42|2511.09|2503.79|2511.34|2504.04|2509.72|2502.42|23
1733583490000|2024-12-07 14:58:10|2511.12|2503.82|2510.98|2503.68|2511.22|2503.92|2510.86|2503.56|24
1733583500000|2024-12-07 14:58:20|2511.03|2503.73|2511.03|2503.73|2511.12|2503.82|2510.84|2503.54|23
1733583510000|2024-12-07 14:58:30|2510.85|2503.55|2511.32|2504.02|2511.35|2504.05|2510.77|2503.47|12
1733583520000|2024-12-07 14:58:40|2511.39|2504.09|2512.23|2504.93|2512.32|2505.02|2511.18|2503.88|29
1733583530000|2024-12-07 14:58:50|2512.09|2504.79|2511.45|2504.15|2512.19|2504.89|2511.38|2504.08|27
1733583540000|2024-12-07 14:59:00|2511.37|2504.07|2511.77|2504.47|2511.97|2504.67|2511.18|2503.88|30
1733583550000|2024-12-07 14:59:10|2511.97|2504.67|2512.76|2505.46|2513.14|2505.84|2511.92|2504.62|27
1733583560000|2024-12-07 14:59:20|2512.61|2505.31|2512.46|2505.16|2513.25|2505.95|2512.43|2505.13|32
1733583570000|2024-12-07 14:59:30|2512.44|2505.14|2512.23|2504.93|2512.98|2505.68|2512.23|2504.93|33
1733583580000|2024-12-07 14:59:40|2512.25|2504.95|2511.93|2504.63|2512.47|2505.17|2511.93|2504.63|29
1733583590000|2024-12-07 14:59:50|2511.98|2504.68|2512.74|2505.44|2512.8|2505.5|2511.82|2504.52|35
1733583600000|2024-12-07 15:00:00|2512.76|2505.46|2513.27|2505.97|2513.37|2506.07|2512.61|2505.31|34
1733583610000|2024-12-07 15:00:10|2513.32|2506.02|2512.85|2505.55|2513.38|2506.08|2512.84|2505.54|29
1733583620000|2024-12-07 15:00:20|2512.82|2505.52|2511.27|2503.97|2512.85|2505.55|2510.71|2503.41|33
1733583630000|2024-12-07 15:00:30|2511.24|2503.94|2509.86|2502.56|2511.37|2504.07|2509.86|2502.56|20
1733583640000|2024-12-07 15:00:40|2509.31|2502.01|2509.47|2502.17|2509.63|2502.33|2508.75|2501.45|29
1733583650000|2024-12-07 15:00:50|2509.58|2502.28|2509.2|2501.9|2509.92|2502.62|2508.67|2501.37|26
1733583660000|2024-12-07 15:01:00|2509.59|2502.29|2509.58|2502.28|2509.62|2502.32|2508.43|2501.13|34
1733583670000|2024-12-07 15:01:10|2509.6|2502.3|2509.75|2502.45|2509.99|2502.69|2509.2|2501.9|33
1733583680000|2024-12-07 15:01:20|2509.78|2502.48|2508.72|2501.42|2509.79|2502.49|2508.44|2501.14|33
1733583690000|2024-12-07 15:01:30|2508.71|2501.41|2508.32|2501.02|2508.78|2501.48|2507.6|2500.3|28
1733583700000|2024-12-07 15:01:40|2508.3|2501|2508.77|2501.47|2508.94|2501.64|2508.27|2500.97|32
1733583710000|2024-12-07 15:01:50|2508.45|2501.15|2508.61|2501.31|2508.78|2501.48|2508.1|2500.8|34
1733583720000|2024-12-07 15:02:00|2508.6|2501.3|2508.48|2501.18|2508.99|2501.69|2508.47|2501.17|32
1733583730000|2024-12-07 15:02:10|2508.47|2501.17|2508.59|2501.29|2508.79|2501.49|2508.11|2500.81|30
1733583740000|2024-12-07 15:02:20|2508.44|2501.14|2508.21|2500.91|2508.44|2501.14|2507.6|2500.3|19
1733583750000|2024-12-07 15:02:30|2508.44|2501.14|2508.92|2501.62|2509.01|2501.71|2508.1|2500.8|26
1733583760000|2024-12-07 15:02:40|2508.75|2501.45|2508.37|2501.07|2509.27|2501.97|2508.36|2501.06|24
1733583770000|2024-12-07 15:02:50|2508.31|2501.01|2507.13|2499.83|2508.31|2501.01|2506.81|2499.51|32
1733583780000|2024-12-07 15:03:00|2507.47|2500.17|2508.16|2500.86|2508.35|2501.05|2507.11|2499.81|37
1733583790000|2024-12-07 15:03:10|2508.09|2500.79|2507.72|2500.42|2508.31|2501.01|2507.59|2500.29|30
1733583800000|2024-12-07 15:03:20|2507.79|2500.49|2508.37|2501.07|2508.37|2501.07|2507.46|2500.16|23
1733583810000|2024-12-07 15:03:30|2508.35|2501.05|2508.36|2501.06|2508.53|2501.23|2508.23|2500.93|27
1733583820000|2024-12-07 15:03:40|2508.32|2501.02|2509.59|2502.29|2509.59|2502.29|2507.85|2500.55|28
1733583830000|2024-12-07 15:03:50|2509.92|2502.62|2508.75|2501.45|2509.99|2502.69|2508.46|2501.16|26
1733583840000|2024-12-07 15:04:00|2508.59|2501.29|2506.6|2499.3|2508.59|2501.29|2506.6|2499.3|18
1733583850000|2024-12-07 15:04:10|2506.61|2499.31|2506.17|2498.87|2506.8|2499.5|2506.17|2498.87|21
1733583860000|2024-12-07 15:04:20|2505.61|2498.31|2505.6|2498.3|2506.58|2499.28|2505.56|2498.26|25
1733583870000|2024-12-07 15:04:30|2505.72|2498.42|2507.59|2500.29|2507.61|2500.31|2505.72|2498.42|29
1733583880000|2024-12-07 15:04:40|2507.58|2500.28|2507.84|2500.54|2508.22|2500.92|2507.38|2500.08|29
1733583890000|2024-12-07 15:04:50|2507.85|2500.55|2507.37|2500.07|2508.16|2500.86|2507.37|2500.07|30
1733583900000|2024-12-07 15:05:00|2507.44|2500.14|2507.78|2500.48|2508.09|2500.79|2505.33|2498.03|32
1733583910000|2024-12-07 15:05:10|2507.46|2500.16|2507.75|2500.45|2507.8|2500.5|2507.38|2500.08|26
1733583920000|2024-12-07 15:05:20|2507.78|2500.48|2503.78|2496.48|2507.79|2500.49|2502.55|2495.25|31
1733583930000|2024-12-07 15:05:30|2503.6|2496.3|2503.78|2496.48|2503.98|2496.68|2503.32|2496.02|26
1733583940000|2024-12-07 15:05:40|2503.84|2496.54|2504.38|2497.08|2504.44|2497.14|2503.84|2496.54|16
1733583950000|2024-12-07 15:05:50|2504.34|2497.04|2503.33|2496.03|2505.21|2497.91|2503.33|2496.03|28
1733583960000|2024-12-07 15:06:00|2503.4|2496.1|2505.75|2498.45|2505.75|2498.45|2502.99|2495.69|28
1733583970000|2024-12-07 15:06:10|2505.6|2498.3|2504.47|2497.17|2505.61|2498.31|2504.23|2496.93|30
1733583980000|2024-12-07 15:06:20|2504.51|2497.21|2506.83|2499.53|2508.37|2501.07|2504.47|2497.17|34
1733583990000|2024-12-07 15:06:30|2506.87|2499.57|2506.27|2498.97|2506.88|2499.58|2505.82|2498.52|33
1733584000000|2024-12-07 15:06:40|2506.41|2499.11|2506.34|2499.04|2506.47|2499.17|2506.22|2498.92|25
1733584010000|2024-12-07 15:06:50|2506.47|2499.17|2507.39|2500.09|2507.47|2500.17|2506.43|2499.13|27
1733584020000|2024-12-07 15:07:00|2507.33|2500.03|2508.27|2500.97|2508.47|2501.17|2507.3|2500|27
1733584030000|2024-12-07 15:07:10|2508.28|2500.98|2506.25|2498.95|2508.28|2500.98|2505.32|2498.02|35
1733584040000|2024-12-07 15:07:20|2506.17|2498.87|2506.51|2499.21|2506.55|2499.25|2506.17|2498.87|27
1733584050000|2024-12-07 15:07:30|2506.64|2499.34|2507.07|2499.77|2507.44|2500.14|2506.64|2499.34|18
1733584060000|2024-12-07 15:07:40|2506.89|2499.59|2506.32|2499.02|2506.99|2499.69|2506.27|2498.97|24
1733584070000|2024-12-07 15:07:50|2506.3|2499|2506.99|2499.69|2506.99|2499.69|2506.18|2498.88|23
1733584080000|2024-12-07 15:08:00|2507.03|2499.73|2506.97|2499.67|2507.27|2499.97|2506.74|2499.44|20
1733584090000|2024-12-07 15:08:10|2506.96|2499.66|2507.1|2499.8|2507.17|2499.87|2506.74|2499.44|31
1733584100000|2024-12-07 15:08:20|2507.07|2499.77|2507.01|2499.71|2508.02|2500.72|2507.01|2499.71|28
1733584110000|2024-12-07 15:08:30|2507.18|2499.88|2508.08|2500.78|2508.08|2500.78|2506.88|2499.58|28
1733584120000|2024-12-07 15:08:40|2507.98|2500.68|2508.32|2501.02|2508.35|2501.05|2507.8|2500.5|23
1733584130000|2024-12-07 15:08:50|2508.25|2500.95|2507.77|2500.47|2508.32|2501.02|2507.77|2500.47|28
1733584140000|2024-12-07 15:09:00|2507.78|2500.48|2507.38|2500.08|2508.36|2501.06|2507.38|2500.08|33
1733584150000|2024-12-07 15:09:10|2507.46|2500.16|2507.44|2500.14|2507.46|2500.16|2507.22|2499.92|24
1733584160000|2024-12-07 15:09:20|2507.41|2500.11|2508.03|2500.73|2508.22|2500.92|2507.41|2500.11|22
1733584170000|2024-12-07 15:09:30|2507.95|2500.65|2508.27|2500.97|2508.27|2500.97|2507.57|2500.27|25
1733584180000|2024-12-07 15:09:40|2508.26|2500.96|2507.46|2500.16|2508.71|2501.41|2507.46|2500.16|29
1733584190000|2024-12-07 15:09:50|2507.47|2500.17|2507.16|2499.86|2507.78|2500.48|2506.51|2499.21|24
1733584200000|2024-12-07 15:10:00|2507.23|2499.93|2507.22|2499.92|2507.3|2500|2506.95|2499.65|22
1733584210000|2024-12-07 15:10:10|2507.25|2499.95|2506.94|2499.64|2507.75|2500.45|2506.94|2499.64|27
1733584220000|2024-12-07 15:10:20|2507.07|2499.77|2506.86|2499.56|2507.36|2500.06|2506.61|2499.31|27
1733584230000|2024-12-07 15:10:30|2506.87|2499.57|2505.77|2498.47|2506.91|2499.61|2505.59|2498.29|22
1733584240000|2024-12-07 15:10:40|2505.96|2498.66|2506.74|2499.44|2506.92|2499.62|2505.96|2498.66|22
1733584250000|2024-12-07 15:10:50|2506.48|2499.18|2506.35|2499.05|2506.78|2499.48|2506.32|2499.02|24
1733584260000|2024-12-07 15:11:00|2506.04|2498.74|2504.76|2497.46|2506.25|2498.95|2504.56|2497.26|25
1733584270000|2024-12-07 15:11:10|2504.75|2497.45|2505.3|2498|2505.39|2498.09|2504.61|2497.31|23
1733584280000|2024-12-07 15:11:20|2505.36|2498.06|2505.46|2498.16|2506.01|2498.71|2505.36|2498.06|24
1733584290000|2024-12-07 15:11:30|2505.47|2498.17|2504.78|2497.48|2505.78|2498.48|2504.6|2497.3|14
1733584300000|2024-12-07 15:11:40|2504.79|2497.49|2504.76|2497.46|2504.92|2497.62|2504.72|2497.42|18
1733584310000|2024-12-07 15:11:50|2504.77|2497.47|2504.72|2497.42|2505.02|2497.72|2504.61|2497.31|21
1733584320000|2024-12-07 15:12:00|2504.61|2497.31|2503.4|2496.1|2504.77|2497.47|2502.83|2495.53|26
1733584330000|2024-12-07 15:12:10|2503.43|2496.13|2503.44|2496.14|2503.98|2496.68|2503.07|2495.77|30
1733584340000|2024-12-07 15:12:20|2503.37|2496.07|2503.3|2496|2503.39|2496.09|2502.82|2495.52|24
1733584350000|2024-12-07 15:12:30|2503.33|2496.03|2502.62|2495.32|2503.36|2496.06|2502.47|2495.17|23
1733584360000|2024-12-07 15:12:40|2502.75|2495.45|2503.18|2495.88|2503.22|2495.92|2502.22|2494.92|27
1733584370000|2024-12-07 15:12:50|2503.22|2495.92|2502.73|2495.43|2503.22|2495.92|2502.71|2495.41|26
1733584380000|2024-12-07 15:13:00|2502.72|2495.42|2501.42|2494.12|2502.77|2495.47|2501.42|2494.12|26
1733584390000|2024-12-07 15:13:10|2501.17|2493.87|2501.05|2493.75|2501.17|2493.87|2500.76|2493.46|16
1733584400000|2024-12-07 15:13:20|2501.22|2493.92|2501.44|2494.14|2501.44|2494.14|2501.22|2493.92|3
1733584410000|2024-12-07 15:13:30|2501.33|2494.03|2502.17|2494.87|2502.17|2494.87|2501.33|2494.03|8
1733584420000|2024-12-07 15:13:40|2501.74|2494.44|2501.84|2494.54|2501.84|2494.54|2501.71|2494.41|11
1733584430000|2024-12-07 15:13:50|2502.17|2494.87|2503.37|2496.07|2503.4|2496.1|2502.17|2494.87|24
1733584440000|2024-12-07 15:14:00|2503.33|2496.03|2503.63|2496.33|2504.08|2496.78|2503|2495.7|25
1733584450000|2024-12-07 15:14:10|2503.79|2496.49|2503.32|2496.02|2503.79|2496.49|2502.73|2495.43|24
1733584460000|2024-12-07 15:14:20|2503.25|2495.95|2503.4|2496.1|2503.4|2496.1|2503.21|2495.91|16
1733584470000|2024-12-07 15:14:30|2503.44|2496.14|2503.44|2496.14|2503.44|2496.14|2503.4|2496.1|3
1733584480000|2024-12-07 15:14:40|2503.25|2495.95|2503.05|2495.75|2503.33|2496.03|2502.92|2495.62|12
1733584490000|2024-12-07 15:14:50|2503.02|2495.72|2503.77|2496.47|2503.78|2496.48|2502.98|2495.68|17
1733584500000|2024-12-07 15:15:00|2503.76|2496.46|2502.96|2495.66|2504.17|2496.87|2502.78|2495.48|25
1733584510000|2024-12-07 15:15:10|2502.78|2495.48|2501.03|2493.73|2502.96|2495.66|2501.02|2493.72|22
1733584520000|2024-12-07 15:15:20|2501.02|2493.72|2500.74|2493.44|2501.4|2494.1|2500.12|2492.82|22
1733584530000|2024-12-07 15:15:30|2500.75|2493.45|2500.1|2492.8|2501.41|2494.11|2500.1|2492.8|20
1733584540000|2024-12-07 15:15:40|2500.22|2492.92|2500.2|2492.9|2500.33|2493.03|2499.72|2492.42|15
1733584550000|2024-12-07 15:15:50|2500.24|2492.94|2500.78|2493.48|2501.02|2493.72|2500.2|2492.9|27
1733584560000|2024-12-07 15:16:00|2500.77|2493.47|2499.59|2492.29|2500.77|2493.47|2499.48|2492.18|26
1733584570000|2024-12-07 15:16:10|2499.45|2492.15|2497.99|2490.69|2499.45|2492.15|2497.98|2490.68|26
1733584580000|2024-12-07 15:16:20|2497.98|2490.68|2498.61|2491.31|2498.77|2491.47|2497.79|2490.49|19
1733584590000|2024-12-07 15:16:30|2498.39|2491.09|2498.35|2491.05|2498.39|2491.09|2497.79|2490.49|24
1733584600000|2024-12-07 15:16:40|2498.18|2490.88|2498.96|2491.66|2499.07|2491.77|2498.18|2490.88|24
1733584610000|2024-12-07 15:16:50|2498.75|2491.45|2497.79|2490.49|2498.79|2491.49|2497.79|2490.49|24
1733584620000|2024-12-07 15:17:00|2497.62|2490.32|2496.41|2489.11|2497.62|2490.32|2496.41|2489.11|19
1733584630000|2024-12-07 15:17:10|2496.36|2489.06|2496.45|2489.15|2496.71|2489.41|2495.76|2488.46|27
1733584640000|2024-12-07 15:17:20|2496.31|2489.01|2496.29|2488.99|2496.34|2489.04|2496.16|2488.86|15
1733584650000|2024-12-07 15:17:30|2496.22|2488.92|2495.78|2488.48|2496.22|2488.92|2495.47|2488.17|27
1733584660000|2024-12-07 15:17:40|2495.61|2488.31|2497.56|2490.26|2497.56|2490.26|2495.59|2488.29|34
1733584670000|2024-12-07 15:17:50|2497.42|2490.12|2498.44|2491.14|2498.44|2491.14|2496.84|2489.54|30
1733584680000|2024-12-07 15:18:00|2498.33|2491.03|2499.33|2492.03|2499.37|2492.07|2498.33|2491.03|22
1733584690000|2024-12-07 15:18:10|2499.37|2492.07|2499.78|2492.48|2501.44|2494.14|2499.37|2492.07|28
1733584700000|2024-12-07 15:18:20|2499.76|2492.46|2498.18|2490.88|2500.02|2492.72|2498.16|2490.86|30
1733584710000|2024-12-07 15:18:30|2498.16|2490.86|2498.12|2490.82|2498.8|2491.5|2498.06|2490.76|28
1733584720000|2024-12-07 15:18:40|2498.22|2490.92|2498.78|2491.48|2499.11|2491.81|2498.2|2490.9|24
1733584730000|2024-12-07 15:18:50|2498.75|2491.45|2498.72|2491.42|2498.79|2491.49|2498.72|2491.42|14
1733584740000|2024-12-07 15:19:00|2498.74|2491.44|2499.75|2492.45|2499.78|2492.48|2498.72|2491.42|26
1733584750000|2024-12-07 15:19:10|2499.78|2492.48|2498.98|2491.68|2499.78|2492.48|2498.78|2491.48|24
1733584760000|2024-12-07 15:19:20|2498.76|2491.46|2497.88|2490.58|2498.8|2491.5|2497.86|2490.56|25
1733584770000|2024-12-07 15:19:30|2497.74|2490.44|2498.12|2490.82|2498.51|2491.21|2497.21|2489.91|34
1733584780000|2024-12-07 15:19:40|2498.11|2490.81|2498.18|2490.88|2499.31|2492.01|2498.1|2490.8|32
1733584790000|2024-12-07 15:19:50|2498.23|2490.93|2499.22|2491.92|2499.37|2492.07|2498.23|2490.93|30
1733584800000|2024-12-07 15:20:00|2499.32|2492.02|2497.72|2490.42|2499.59|2492.29|2497.72|2490.42|32
1733584810000|2024-12-07 15:20:10|2497.78|2490.48|2495.31|2488.01|2497.78|2490.48|2495.29|2487.99|27
1733584820000|2024-12-07 15:20:20|2495.29|2487.99|2494.74|2487.44|2495.29|2487.99|2494.44|2487.14|28
1733584830000|2024-12-07 15:20:30|2494.75|2487.45|2495.41|2488.11|2495.41|2488.11|2494.58|2487.28|21
1733584840000|2024-12-07 15:20:40|2495.39|2488.09|2495.58|2488.28|2495.8|2488.5|2495.39|2488.09|26
1733584850000|2024-12-07 15:20:50|2495.74|2488.44|2495.14|2487.84|2495.78|2488.48|2494.56|2487.26|28
1733584860000|2024-12-07 15:21:00|2494.98|2487.68|2496.12|2488.82|2496.29|2488.99|2494.74|2487.44|26
1733584870000|2024-12-07 15:21:10|2496.29|2488.99|2497.37|2490.07|2497.44|2490.14|2496.07|2488.77|32
1733584880000|2024-12-07 15:21:20|2497.41|2490.11|2497.41|2490.11|2497.72|2490.42|2496.75|2489.45|26
1733584890000|2024-12-07 15:21:30|2497.27|2489.97|2496.74|2489.44|2497.59|2490.29|2496.73|2489.43|26
1733584900000|2024-12-07 15:21:40|2496.78|2489.48|2496.88|2489.58|2497.79|2490.49|2496.75|2489.45|26
1733584910000|2024-12-07 15:21:50|2497.61|2490.31|2497.39|2490.09|2497.8|2490.5|2497.39|2490.09|16
1733584920000|2024-12-07 15:22:00|2497.61|2490.31|2497.61|2490.31|2498.02|2490.72|2497.59|2490.29|21
1733584930000|2024-12-07 15:22:10|2497.59|2490.29|2498.35|2491.05|2498.4|2491.1|2497.46|2490.16|30
1733584940000|2024-12-07 15:22:20|2498.4|2491.1|2498|2490.7|2498.4|2491.1|2497.75|2490.45|21
1733584950000|2024-12-07 15:22:30|2498.12|2490.82|2498.07|2490.77|2498.12|2490.82|2497.75|2490.45|17
1733584960000|2024-12-07 15:22:40|2498.04|2490.74|2499.1|2491.8|2499.11|2491.81|2498.04|2490.74|16
1733584970000|2024-12-07 15:22:50|2499.15|2491.85|2499.76|2492.46|2499.98|2492.68|2499.05|2491.75|29
1733584980000|2024-12-07 15:23:00|2499.75|2492.45|2500.03|2492.73|2500.57|2493.27|2499.75|2492.45|18
1733584990000|2024-12-07 15:23:10|2500.11|2492.81|2499.09|2491.79|2500.11|2492.81|2498.85|2491.55|27
1733585000000|2024-12-07 15:23:20|2499.07|2491.77|2498.07|2490.77|2499.12|2491.82|2497.93|2490.63|29
1733585010000|2024-12-07 15:23:30|2498.29|2490.99|2496.75|2489.45|2498.55|2491.25|2496.75|2489.45|26
1733585020000|2024-12-07 15:23:40|2496.78|2489.48|2495.78|2488.48|2496.96|2489.66|2495.75|2488.45|25
1733585030000|2024-12-07 15:23:50|2496.75|2489.45|2496.77|2489.47|2497.27|2489.97|2496.61|2489.31|22
1733585040000|2024-12-07 15:24:00|2496.48|2489.18|2497.47|2490.17|2497.47|2490.17|2496.47|2489.17|24
1733585050000|2024-12-07 15:24:10|2497.43|2490.13|2498.74|2491.44|2498.76|2491.46|2497.34|2490.04|28
1733585060000|2024-12-07 15:24:20|2498.73|2491.43|2500.11|2492.81|2500.11|2492.81|2498.73|2491.43|16
1733585070000|2024-12-07 15:24:30|2499.46|2492.16|2498.74|2491.44|2499.46|2492.16|2498.42|2491.12|21
1733585080000|2024-12-07 15:24:40|2498.77|2491.47|2499.08|2491.78|2499.08|2491.78|2498.08|2490.78|24
1733585090000|2024-12-07 15:24:50|2499|2491.7|2497.98|2490.68|2499.18|2491.88|2497.91|2490.61|22
1733585100000|2024-12-07 15:25:00|2497.8|2490.5|2498.03|2490.73|2498.08|2490.78|2497.75|2490.45|22
1733585110000|2024-12-07 15:25:10|2497.96|2490.66|2495.07|2487.77|2497.96|2490.66|2494.72|2487.42|26
1733585120000|2024-12-07 15:25:20|2495.03|2487.73|2494.17|2486.87|2495.21|2487.91|2493.92|2486.62|26
1733585130000|2024-12-07 15:25:30|2494.21|2486.91|2495.63|2488.33|2495.76|2488.46|2494.21|2486.91|35
1733585140000|2024-12-07 15:25:40|2495.62|2488.32|2495.75|2488.45|2497.05|2489.75|2495.6|2488.3|24
1733585150000|2024-12-07 15:25:50|2495.97|2488.67|2494.59|2487.29|2495.97|2488.67|2494.59|2487.29|29
1733585160000|2024-12-07 15:26:00|2495.08|2487.78|2495.75|2488.45|2495.98|2488.68|2494.74|2487.44|36
1733585170000|2024-12-07 15:26:10|2495.63|2488.33|2494.77|2487.47|2495.79|2488.49|2494.76|2487.46|32
1733585180000|2024-12-07 15:26:20|2494.96|2487.66|2494.78|2487.48|2494.98|2487.68|2494.59|2487.29|29
1733585190000|2024-12-07 15:26:30|2494.71|2487.41|2493.86|2486.56|2495.03|2487.73|2493.86|2486.56|24
1733585200000|2024-12-07 15:26:40|2493.87|2486.57|2493.05|2485.75|2493.87|2486.57|2493.05|2485.75|17
1733585210000|2024-12-07 15:26:50|2492.96|2485.66|2493.05|2485.75|2493.62|2486.32|2492.96|2485.66|21
1733585220000|2024-12-07 15:27:00|2493.22|2485.92|2493.62|2486.32|2493.78|2486.48|2493.22|2485.92|18
1733585230000|2024-12-07 15:27:10|2493.63|2486.33|2493.12|2485.82|2494.27|2486.97|2493.11|2485.81|31
1733585240000|2024-12-07 15:27:20|2493.14|2485.84|2492.49|2485.19|2493.14|2485.84|2492.42|2485.12|22
1733585250000|2024-12-07 15:27:30|2492.5|2485.2|2492.39|2485.09|2492.78|2485.48|2492.39|2485.09|19
1733585260000|2024-12-07 15:27:40|2491.88|2484.58|2491.39|2484.09|2492.89|2485.59|2491.33|2484.03|31
1733585270000|2024-12-07 15:27:50|2491.51|2484.21|2491.57|2484.27|2492.46|2485.16|2491.51|2484.21|25
1733585280000|2024-12-07 15:28:00|2491.58|2484.28|2491.76|2484.46|2491.97|2484.67|2491.56|2484.26|13
1733585290000|2024-12-07 15:28:10|2491.57|2484.27|2492.6|2485.3|2492.61|2485.31|2491.57|2484.27|10
1733585300000|2024-12-07 15:28:20|2492.43|2485.13|2492.44|2485.14|2492.45|2485.15|2492.32|2485.02|10
1733585310000|2024-12-07 15:28:30|2492.36|2485.06|2492.63|2485.33|2493.22|2485.92|2492.36|2485.06|23
1733585320000|2024-12-07 15:28:40|2492.8|2485.5|2492.8|2485.5|2493.16|2485.86|2492.18|2484.88|26
1733585330000|2024-12-07 15:28:50|2492.76|2485.46|2493.45|2486.15|2493.45|2486.15|2492.73|2485.43|24
1733585340000|2024-12-07 15:29:00|2493.36|2486.06|2492.44|2485.14|2493.36|2486.06|2491.91|2484.61|26
1733585350000|2024-12-07 15:29:10|2492.37|2485.07|2494.73|2487.43|2494.73|2487.43|2492.02|2484.72|33
1733585360000|2024-12-07 15:29:20|2494.79|2487.49|2494.46|2487.16|2495.59|2488.29|2494.45|2487.15|29
1733585370000|2024-12-07 15:29:30|2494.47|2487.17|2494.42|2487.12|2494.58|2487.28|2494.42|2487.12|6
1733585380000|2024-12-07 15:29:40|2494.33|2487.03|2493.95|2486.65|2494.41|2487.11|2493.82|2486.52|16
1733585390000|2024-12-07 15:29:50|2493.82|2486.52|2493.83|2486.53|2494.27|2486.97|2493.67|2486.37|24
1733585400000|2024-12-07 15:30:00|2493.86|2486.56|2493.85|2486.55|2493.98|2486.68|2493.45|2486.15|25
1733585410000|2024-12-07 15:30:10|2493.83|2486.53|2492.31|2485.01|2493.86|2486.56|2492.31|2485.01|29
1733585420000|2024-12-07 15:30:20|2492.23|2484.93|2492.46|2485.16|2492.57|2485.27|2491.69|2484.39|22
1733585430000|2024-12-07 15:30:30|2492.45|2485.15|2492.36|2485.06|2492.45|2485.15|2492.33|2485.03|18
1733585440000|2024-12-07 15:30:40|2492.28|2484.98|2491.39|2484.09|2492.28|2484.98|2491.09|2483.79|27
1733585450000|2024-12-07 15:30:50|2491.14|2483.84|2491.11|2483.81|2491.45|2484.15|2491.1|2483.8|23
1733585460000|2024-12-07 15:31:00|2491.1|2483.8|2489.76|2482.46|2491.11|2483.81|2489.76|2482.46|14
1733585470000|2024-12-07 15:31:10|2489.77|2482.47|2489.31|2482.01|2489.77|2482.47|2489.31|2482.01|16
1733585480000|2024-12-07 15:31:20|2489.32|2482.02|2490.72|2483.42|2490.78|2483.48|2489.32|2482.02|29
1733585490000|2024-12-07 15:31:30|2490.79|2483.49|2490.28|2482.98|2490.79|2483.49|2490.12|2482.82|27
1733585500000|2024-12-07 15:31:40|2490.3|2483|2491.47|2484.17|2492.37|2485.07|2490.23|2482.93|32
1733585510000|2024-12-07 15:31:50|2491.58|2484.28|2492.3|2485|2492.37|2485.07|2491.47|2484.17|27
1733585520000|2024-12-07 15:32:00|2492.27|2484.97|2493.85|2486.55|2495.54|2488.24|2492.27|2484.97|33
1733585530000|2024-12-07 15:32:10|2493.89|2486.59|2494.59|2487.29|2494.79|2487.49|2493.59|2486.29|28
1733585540000|2024-12-07 15:32:20|2494.37|2487.07|2494.72|2487.42|2494.72|2487.42|2493.78|2486.48|27
1733585550000|2024-12-07 15:32:30|2494.76|2487.46|2495.39|2488.09|2495.65|2488.35|2494.73|2487.43|33
1733585560000|2024-12-07 15:32:40|2495.4|2488.1|2495.04|2487.74|2495.4|2488.1|2494.61|2487.31|29
1733585570000|2024-12-07 15:32:50|2495.07|2487.77|2495.52|2488.22|2495.79|2488.49|2494.72|2487.42|27
1733585580000|2024-12-07 15:33:00|2495.63|2488.33|2496.71|2489.41|2496.79|2489.49|2495.63|2488.33|25
1733585590000|2024-12-07 15:33:10|2496.62|2489.32|2496.61|2489.31|2496.78|2489.48|2496.45|2489.15|15
1733585600000|2024-12-07 15:33:20|2496.58|2489.28|2496.88|2489.58|2496.9|2489.6|2496.58|2489.28|18
1733585610000|2024-12-07 15:33:30|2496.87|2489.57|2496.79|2489.49|2496.87|2489.57|2496.56|2489.26|15
1733585620000|2024-12-07 15:33:40|2496.98|2489.68|2497.37|2490.07|2497.71|2490.41|2496.98|2489.68|18
1733585630000|2024-12-07 15:33:50|2497.45|2490.15|2496.71|2489.41|2497.77|2490.47|2496.55|2489.25|23
1733585640000|2024-12-07 15:34:00|2496.75|2489.45|2496.58|2489.28|2496.75|2489.45|2496.45|2489.15|20
1733585650000|2024-12-07 15:34:10|2496.59|2489.29|2496.76|2489.46|2496.92|2489.62|2496.45|2489.15|28
1733585660000|2024-12-07 15:34:20|2497|2489.7|2497.71|2490.41|2497.76|2490.46|2497|2489.7|17
1733585670000|2024-12-07 15:34:30|2497.56|2490.26|2497.23|2489.93|2497.61|2490.31|2496.74|2489.44|27
1733585680000|2024-12-07 15:34:40|2496.84|2489.54|2496.84|2489.54|2496.84|2489.54|2496.58|2489.28|3
1733585690000|2024-12-07 15:34:50|2496.58|2489.28|2496.56|2489.26|2496.58|2489.28|2496.56|2489.26|2
1733585700000|2024-12-07 15:35:00|2496.58|2489.28|2497.47|2490.17|2497.78|2490.48|2496.56|2489.26|28
1733585710000|2024-12-07 15:35:10|2497.45|2490.15|2497.46|2490.16|2497.78|2490.48|2497.45|2490.15|24
1733585720000|2024-12-07 15:35:20|2497.58|2490.28|2497.42|2490.12|2497.79|2490.49|2497.33|2490.03|28
1733585730000|2024-12-07 15:35:30|2497.47|2490.17|2497.82|2490.52|2498.02|2490.72|2497.32|2490.02|30
1733585740000|2024-12-07 15:35:40|2497.84|2490.54|2497.45|2490.15|2497.87|2490.57|2497.36|2490.06|25
1733585750000|2024-12-07 15:35:50|2497.46|2490.16|2497.62|2490.32|2497.62|2490.32|2496.52|2489.22|27
1733585760000|2024-12-07 15:36:00|2497.61|2490.31|2496.84|2489.54|2497.61|2490.31|2496.52|2489.22|23
1733585770000|2024-12-07 15:36:10|2496.82|2489.52|2497.62|2490.32|2497.62|2490.32|2496.63|2489.33|28
1733585780000|2024-12-07 15:36:20|2497.58|2490.28|2498.61|2491.31|2498.71|2491.41|2497.58|2490.28|26
1733585790000|2024-12-07 15:36:30|2498.58|2491.28|2498.92|2491.62|2498.92|2491.62|2498.45|2491.15|30
1733585800000|2024-12-07 15:36:40|2499.12|2491.82|2499.28|2491.98|2499.59|2492.29|2498.61|2491.31|31
1733585810000|2024-12-07 15:36:50|2499.44|2492.14|2499.63|2492.33|2499.63|2492.33|2499.42|2492.12|18
1733585820000|2024-12-07 15:37:00|2499.79|2492.49|2500.42|2493.12|2500.42|2493.12|2499.61|2492.31|19
1733585830000|2024-12-07 15:37:10|2500.33|2493.03|2501.33|2494.03|2501.33|2494.03|2500.33|2493.03|13
1733585840000|2024-12-07 15:37:20|2501.57|2494.27|2500.73|2493.43|2501.8|2494.5|2500.59|2493.29|21
1733585850000|2024-12-07 15:37:30|2500.99|2493.69|2499.71|2492.41|2501.15|2493.85|2499.71|2492.41|28
1733585860000|2024-12-07 15:37:40|2499.52|2492.22|2499.47|2492.17|2500.61|2493.31|2499.41|2492.11|26
1733585870000|2024-12-07 15:37:50|2499.77|2492.47|2499.63|2492.33|2499.79|2492.49|2499.45|2492.15|29
1733585880000|2024-12-07 15:38:00|2499.6|2492.3|2497.33|2490.03|2499.6|2492.3|2497.33|2490.03|24
1733585890000|2024-12-07 15:38:10|2497.28|2489.98|2497.87|2490.57|2498.29|2490.99|2497.26|2489.96|19
1733585900000|2024-12-07 15:38:20|2497.76|2490.46|2498.76|2491.46|2498.79|2491.49|2497.73|2490.43|27
1733585910000|2024-12-07 15:38:30|2498.74|2491.44|2498.6|2491.3|2498.78|2491.48|2498.45|2491.15|28
1733585920000|2024-12-07 15:38:40|2498.45|2491.15|2498.61|2491.31|2498.78|2491.48|2498.45|2491.15|24
1733585930000|2024-12-07 15:38:50|2498.62|2491.32|2499.56|2492.26|2499.78|2492.48|2498.55|2491.25|23
1733585940000|2024-12-07 15:39:00|2499.55|2492.25|2499.17|2491.87|2499.63|2492.33|2498.58|2491.28|21
1733585950000|2024-12-07 15:39:10|2499.18|2491.88|2498.82|2491.52|2499.18|2491.88|2498.63|2491.33|29
1733585960000|2024-12-07 15:39:20|2499.09|2491.79|2498.45|2491.15|2499.09|2491.79|2497.52|2490.22|31
1733585970000|2024-12-07 15:39:30|2498.37|2491.07|2498.73|2491.43|2498.9|2491.6|2498.37|2491.07|28
1733585980000|2024-12-07 15:39:40|2498.72|2491.42|2498.09|2490.79|2498.88|2491.58|2497.81|2490.51|28
1733585990000|2024-12-07 15:39:50|2497.87|2490.57|2496.6|2489.3|2498.11|2490.81|2496.6|2489.3|31
1733586000000|2024-12-07 15:40:00|2496.61|2489.31|2497.6|2490.3|2497.61|2490.31|2496.61|2489.31|29
1733586010000|2024-12-07 15:40:10|2497.62|2490.32|2498.61|2491.31|2499.26|2491.96|2497.62|2490.32|32
1733586020000|2024-12-07 15:40:20|2498.57|2491.27|2499.74|2492.44|2499.98|2492.68|2498.45|2491.15|28
1733586030000|2024-12-07 15:40:30|2499.85|2492.55|2499.82|2492.52|2500.27|2492.97|2499.45|2492.15|34
1733586040000|2024-12-07 15:40:40|2499.85|2492.55|2499.58|2492.28|2499.87|2492.57|2499.44|2492.14|34
1733586050000|2024-12-07 15:40:50|2499.45|2492.15|2498.98|2491.68|2499.45|2492.15|2498.82|2491.52|34
1733586060000|2024-12-07 15:41:00|2499.26|2491.96|2499.26|2491.96|2499.27|2491.97|2498.52|2491.22|32
1733586070000|2024-12-07 15:41:10|2499.27|2491.97|2499.78|2492.48|2499.78|2492.48|2498.83|2491.53|26
1733586080000|2024-12-07 15:41:20|2499.63|2492.33|2500.37|2493.07|2500.62|2493.32|2499.58|2492.28|35
1733586090000|2024-12-07 15:41:30|2500.33|2493.03|2501.61|2494.31|2501.63|2494.33|2500.33|2493.03|28
1733586100000|2024-12-07 15:41:40|2501.59|2494.29|2501.63|2494.33|2501.89|2494.59|2501.46|2494.16|25
1733586110000|2024-12-07 15:41:50|2501.78|2494.48|2501.6|2494.3|2502.75|2495.45|2501.56|2494.26|33
1733586120000|2024-12-07 15:42:00|2501.72|2494.42|2501.46|2494.16|2501.86|2494.56|2501.44|2494.14|32
1733586130000|2024-12-07 15:42:10|2501.58|2494.28|2503.27|2495.97|2503.27|2495.97|2501.44|2494.14|34
1733586140000|2024-12-07 15:42:20|2503.33|2496.03|2502.8|2495.5|2503.57|2496.27|2502.46|2495.16|29
1733586150000|2024-12-07 15:42:30|2502.79|2495.49|2501.58|2494.28|2502.79|2495.49|2501.58|2494.28|30
1733586160000|2024-12-07 15:42:40|2501.57|2494.27|2501.87|2494.57|2502.09|2494.79|2501.46|2494.16|28
1733586170000|2024-12-07 15:42:50|2501.86|2494.56|2501.71|2494.41|2501.86|2494.56|2501.56|2494.26|32
1733586180000|2024-12-07 15:43:00|2501.61|2494.31|2500.42|2493.12|2501.61|2494.31|2500.42|2493.12|28
1733586190000|2024-12-07 15:43:10|2500.44|2493.14|2500.31|2493.01|2500.45|2493.15|2500.31|2493.01|23
1733586200000|2024-12-07 15:43:20|2500.32|2493.02|2500.61|2493.31|2500.79|2493.49|2500.31|2493.01|16
1733586210000|2024-12-07 15:43:30|2500.79|2493.49|2501.23|2493.93|2501.23|2493.93|2500.61|2493.31|23
1733586220000|2024-12-07 15:43:40|2501.24|2493.94|2502.77|2495.47|2502.77|2495.47|2501.24|2493.94|31
1733586230000|2024-12-07 15:43:50|2502.74|2495.44|2501.58|2494.28|2502.78|2495.48|2501.56|2494.26|32
1733586240000|2024-12-07 15:44:00|2501.45|2494.15|2500.61|2493.31|2501.58|2494.28|2500.34|2493.04|32
1733586250000|2024-12-07 15:44:10|2500.71|2493.41|2500.45|2493.15|2500.78|2493.48|2500.36|2493.06|32
1733586260000|2024-12-07 15:44:20|2500.37|2493.07|2500.63|2493.33|2500.78|2493.48|2499.83|2492.53|30
1733586270000|2024-12-07 15:44:30|2500.78|2493.48|2500.59|2493.29|2500.78|2493.48|2500.45|2493.15|30
1733586280000|2024-12-07 15:44:40|2500.61|2493.31|2500.61|2493.31|2500.77|2493.47|2500.58|2493.28|24
1733586290000|2024-12-07 15:44:50|2500.59|2493.29|2500.74|2493.44|2500.79|2493.49|2500.36|2493.06|33
1733586300000|2024-12-07 15:45:00|2501.03|2493.73|2501.66|2494.36|2501.71|2494.41|2500.94|2493.64|30
1733586310000|2024-12-07 15:45:10|2501.7|2494.4|2501.59|2494.29|2502.15|2494.85|2501.29|2493.99|32
1733586320000|2024-12-07 15:45:20|2501.67|2494.37|2501.42|2494.12|2502.02|2494.72|2501.41|2494.11|35
1733586330000|2024-12-07 15:45:30|2501.57|2494.27|2500.58|2493.28|2501.57|2494.27|2500.58|2493.28|30
1733586340000|2024-12-07 15:45:40|2500.46|2493.16|2499.14|2491.84|2500.74|2493.44|2498.63|2491.33|28
1733586350000|2024-12-07 15:45:50|2499.16|2491.86|2499.07|2491.77|2499.3|2492|2498.85|2491.55|32
1733586360000|2024-12-07 15:46:00|2499.4|2492.1|2499.33|2492.03|2499.79|2492.49|2499.32|2492.02|30
1733586370000|2024-12-07 15:46:10|2499.32|2492.02|2498.58|2491.28|2499.44|2492.14|2498.46|2491.16|25
1733586380000|2024-12-07 15:46:20|2498.59|2491.29|2499.14|2491.84|2499.17|2491.87|2498.46|2491.16|32
1733586390000|2024-12-07 15:46:30|2499.13|2491.83|2499.34|2492.04|2499.36|2492.06|2499.13|2491.83|14
1733586400000|2024-12-07 15:46:40|2499.22|2491.92|2498.78|2491.48|2499.22|2491.92|2498.25|2490.95|16
1733586410000|2024-12-07 15:46:50|2498.72|2491.42|2499.78|2492.48|2499.8|2492.5|2498.63|2491.33|26
1733586420000|2024-12-07 15:47:00|2499.74|2492.44|2502.25|2494.95|2502.29|2494.99|2499.74|2492.44|27
1733586430000|2024-12-07 15:47:10|2501.85|2494.55|2501.26|2493.96|2501.85|2494.55|2500.63|2493.33|36
1733586440000|2024-12-07 15:47:20|2501.22|2493.92|2501.39|2494.09|2501.39|2494.09|2500.79|2493.49|23
1733586450000|2024-12-07 15:47:30|2501.9|2494.6|2502.99|2495.69|2503.11|2495.81|2501.9|2494.6|28
1733586460000|2024-12-07 15:47:40|2502.98|2495.68|2502.61|2495.31|2503.07|2495.77|2501.75|2494.45|25
1733586470000|2024-12-07 15:47:50|2502.77|2495.47|2503.11|2495.81|2503.11|2495.81|2501.98|2494.68|30
1733586480000|2024-12-07 15:48:00|2503.27|2495.97|2505.07|2497.77|2505.11|2497.81|2503.27|2495.97|26
1733586490000|2024-12-07 15:48:10|2505.21|2497.91|2505.02|2497.72|2505.56|2498.26|2504.84|2497.54|23
1733586500000|2024-12-07 15:48:20|2504.84|2497.54|2504.58|2497.28|2505.02|2497.72|2504.47|2497.17|27
1733586510000|2024-12-07 15:48:30|2504.61|2497.31|2504.66|2497.36|2504.79|2497.49|2503.61|2496.31|33
1733586520000|2024-12-07 15:48:40|2504.59|2497.29|2504.03|2496.73|2504.89|2497.59|2503.61|2496.31|28
1733586530000|2024-12-07 15:48:50|2504.05|2496.75|2504.6|2497.3|2504.81|2497.51|2503.96|2496.66|31
1733586540000|2024-12-07 15:49:00|2504.59|2497.29|2504.23|2496.93|2504.61|2497.31|2504.11|2496.81|34
1733586550000|2024-12-07 15:49:10|2504.25|2496.95|2503.46|2496.16|2504.31|2497.01|2503.29|2495.99|35
1733586560000|2024-12-07 15:49:20|2503.44|2496.14|2503.61|2496.31|2503.8|2496.5|2503.44|2496.14|25
1733586570000|2024-12-07 15:49:30|2503.45|2496.15|2503.98|2496.68|2503.99|2496.69|2503.45|2496.15|20
1733586580000|2024-12-07 15:49:40|2503.75|2496.45|2503.35|2496.05|2504.16|2496.86|2503.28|2495.98|27
1733586590000|2024-12-07 15:49:50|2503.28|2495.98|2502.86|2495.56|2503.29|2495.99|2502.51|2495.21|25
1733586600000|2024-12-07 15:50:00|2502.9|2495.6|2503.66|2496.36|2503.66|2496.36|2502.81|2495.51|31
1733586610000|2024-12-07 15:50:10|2503.59|2496.29|2503.72|2496.42|2504.77|2497.47|2503.59|2496.29|34
1733586620000|2024-12-07 15:50:20|2503.75|2496.45|2503.25|2495.95|2503.79|2496.49|2503.24|2495.94|27
1733586630000|2024-12-07 15:50:30|2502.9|2495.6|2502.19|2494.89|2502.9|2495.6|2502.18|2494.88|20
1733586640000|2024-12-07 15:50:40|2502.18|2494.88|2502.16|2494.86|2502.2|2494.9|2501.56|2494.26|24
1733586650000|2024-12-07 15:50:50|2502.22|2494.92|2502.28|2494.98|2502.58|2495.28|2502.22|2494.92|21
1733586660000|2024-12-07 15:51:00|2502.25|2494.95|2502.36|2495.06|2502.43|2495.13|2502.23|2494.93|25
1733586670000|2024-12-07 15:51:10|2502.35|2495.05|2502.31|2495.01|2502.43|2495.13|2502.26|2494.96|23
1733586680000|2024-12-07 15:51:20|2502.35|2495.05|2503.58|2496.28|2503.58|2496.28|2502.35|2495.05|21
1733586690000|2024-12-07 15:51:30|2503.46|2496.16|2503.72|2496.42|2503.72|2496.42|2503.44|2496.14|23
1733586700000|2024-12-07 15:51:40|2503.71|2496.41|2503.46|2496.16|2503.74|2496.44|2503.41|2496.11|20
1733586710000|2024-12-07 15:51:50|2503.45|2496.15|2503.6|2496.3|2503.65|2496.35|2503.4|2496.1|15
1733586720000|2024-12-07 15:52:00|2503.57|2496.27|2502.52|2495.22|2503.57|2496.27|2502.51|2495.21|19
1733586730000|2024-12-07 15:52:10|2502.83|2495.53|2502.87|2495.57|2502.87|2495.57|2501.92|2494.62|32
1733586740000|2024-12-07 15:52:20|2502.8|2495.5|2503.6|2496.3|2503.6|2496.3|2502.8|2495.5|11
1733586750000|2024-12-07 15:52:30|2503.62|2496.32|2503.4|2496.1|2503.8|2496.5|2503.27|2495.97|17
1733586760000|2024-12-07 15:52:40|2503.31|2496.01|2503.32|2496.02|2503.32|2496.02|2503.31|2496.01|4
1733586770000|2024-12-07 15:52:50|2503.55|2496.25|2503.6|2496.3|2503.8|2496.5|2503.55|2496.25|7
1733586780000|2024-12-07 15:53:00|2503.58|2496.28|2503.33|2496.03|2503.58|2496.28|2503.32|2496.02|19
1733586790000|2024-12-07 15:53:10|2503.31|2496.01|2502.37|2495.07|2503.43|2496.13|2502.32|2495.02|29
1733586800000|2024-12-07 15:53:20|2502.36|2495.06|2502.45|2495.15|2503.14|2495.84|2502.33|2495.03|33
1733586810000|2024-12-07 15:53:30|2502.47|2495.17|2502.58|2495.28|2502.88|2495.58|2502.42|2495.12|30
1733586820000|2024-12-07 15:53:40|2502.46|2495.16|2502.32|2495.02|2502.58|2495.28|2502.32|2495.02|23
1733586830000|2024-12-07 15:53:50|2502.36|2495.06|2500.61|2493.31|2502.45|2495.15|2500.46|2493.16|31
1733586840000|2024-12-07 15:54:00|2500.71|2493.41|2500.62|2493.32|2500.71|2493.41|2500.31|2493.01|33
1733586850000|2024-12-07 15:54:10|2500.74|2493.44|2501.45|2494.15|2501.45|2494.15|2500.62|2493.32|23
1733586860000|2024-12-07 15:54:20|2501.44|2494.14|2501.44|2494.14|2501.45|2494.15|2501.43|2494.13|12
1733586870000|2024-12-07 15:54:30|2501.45|2494.15|2501.45|2494.15|2501.45|2494.15|2501.32|2494.02|12
1733586880000|2024-12-07 15:54:40|2501.43|2494.13|2501.45|2494.15|2501.45|2494.15|2501.31|2494.01|11
1733586890000|2024-12-07 15:54:50|2501.44|2494.14|2501.45|2494.15|2501.45|2494.15|2501.44|2494.14|2
1733586900000|2024-12-07 15:55:00|2501.84|2494.54|2503.55|2496.25|2503.55|2496.25|2501.84|2494.54|24
1733586910000|2024-12-07 15:55:10|2504.09|2496.79|2503.61|2496.31|2504.41|2497.11|2503.31|2496.01|24
1733586920000|2024-12-07 15:55:20|2503.46|2496.16|2503.72|2496.42|2504.42|2497.12|2503.46|2496.16|36
1733586930000|2024-12-07 15:55:30|2503.61|2496.31|2504.29|2496.99|2504.8|2497.5|2503.61|2496.31|32
1733586940000|2024-12-07 15:55:40|2504.27|2496.97|2503.36|2496.06|2504.27|2496.97|2503.29|2495.99|33
1733586950000|2024-12-07 15:55:50|2503.48|2496.18|2503.73|2496.43|2503.79|2496.49|2503.45|2496.15|22
1733586960000|2024-12-07 15:56:00|2503.77|2496.47|2503.63|2496.33|2504.03|2496.73|2503.62|2496.32|15
1733586970000|2024-12-07 15:56:10|2503.72|2496.42|2503.37|2496.07|2503.72|2496.42|2503.36|2496.06|8
1733586980000|2024-12-07 15:56:20|2503.53|2496.23|2503.27|2495.97|2503.53|2496.23|2503.27|2495.97|18
1733586990000|2024-12-07 15:56:30|2503.1|2495.8|2502.37|2495.07|2503.1|2495.8|2502.37|2495.07|11
1733587000000|2024-12-07 15:56:40|2502.3|2495|2502.78|2495.48|2502.78|2495.48|2501.73|2494.43|37
1733587010000|2024-12-07 15:56:50|2502.62|2495.32|2502.75|2495.45|2503.29|2495.99|2502.47|2495.17|36
1733587020000|2024-12-07 15:57:00|2502.59|2495.29|2503.89|2496.59|2504.01|2496.71|2502.59|2495.29|31
1733587030000|2024-12-07 15:57:10|2503.93|2496.63|2503.59|2496.29|2503.93|2496.63|2503.14|2495.84|35
1733587040000|2024-12-07 15:57:20|2503.42|2496.12|2502.96|2495.66|2503.67|2496.37|2502.96|2495.66|31
1733587050000|2024-12-07 15:57:30|2503.04|2495.74|2502.74|2495.44|2503.17|2495.87|2502.72|2495.42|24
1733587060000|2024-12-07 15:57:40|2502.72|2495.42|2502.74|2495.44|2503.02|2495.72|2502.7|2495.4|26
1733587070000|2024-12-07 15:57:50|2502.76|2495.46|2502.18|2494.88|2502.78|2495.48|2502.18|2494.88|23
1733587080000|2024-12-07 15:58:00|2502.17|2494.87|2502.12|2494.82|2502.77|2495.47|2502|2494.7|25
1733587090000|2024-12-07 15:58:10|2502.07|2494.77|2502.72|2495.42|2502.84|2495.54|2502.07|2494.77|21
1733587100000|2024-12-07 15:58:20|2502.78|2495.48|2502.79|2495.49|2502.84|2495.54|2502.72|2495.42|9
1733587110000|2024-12-07 15:58:30|2503.01|2495.71|2502.8|2495.5|2503.39|2496.09|2502.79|2495.49|22
1733587120000|2024-12-07 15:58:40|2502.79|2495.49|2502.72|2495.42|2503.02|2495.72|2502.72|2495.42|11
1733587130000|2024-12-07 15:58:50|2502.99|2495.69|2503.29|2495.99|2503.37|2496.07|2502.72|2495.42|27
1733587140000|2024-12-07 15:59:00|2503.23|2495.93|2502.77|2495.47|2503.23|2495.93|2502.72|2495.42|19
1733587150000|2024-12-07 15:59:10|2502.78|2495.48|2503.05|2495.75|2503.05|2495.75|2502.75|2495.45|21
1733587160000|2024-12-07 15:59:20|2503.02|2495.72|2502.8|2495.5|2503.71|2496.41|2502.8|2495.5|22
1733587170000|2024-12-07 15:59:30|2502.75|2495.45|2502.61|2495.31|2502.78|2495.48|2502.57|2495.27|26
1733587180000|2024-12-07 15:59:40|2502.59|2495.29|2502.3|2495|2502.78|2495.48|2502.29|2494.99|26
1733587190000|2024-12-07 15:59:50|2502.29|2494.99|2502.51|2495.21|2502.53|2495.23|2501.72|2494.42|23
1733587200000|2024-12-07 16:00:00|2502.53|2495.23|2502.84|2495.54|2502.84|2495.54|2502.29|2494.99|15
1733587210000|2024-12-07 16:00:10|2503.05|2495.75|2503.03|2495.73|2503.17|2495.87|2502.72|2495.42|32
1733587220000|2024-12-07 16:00:20|2503.05|2495.75|2503.98|2496.68|2503.98|2496.68|2503.05|2495.75|18
1733587230000|2024-12-07 16:00:30|2503.75|2496.45|2503.79|2496.49|2504.12|2496.82|2503.55|2496.25|17
1733587240000|2024-12-07 16:00:40|2503.76|2496.46|2504.17|2496.87|2504.42|2497.12|2503.76|2496.46|26
1733587250000|2024-12-07 16:00:50|2504.13|2496.83|2504.05|2496.75|2504.26|2496.96|2504.05|2496.75|21
1733587260000|2024-12-07 16:01:00|2504.07|2496.77|2501.77|2494.47|2504.18|2496.88|2501.77|2494.47|33
1733587270000|2024-12-07 16:01:10|2501.43|2494.13|2501.63|2494.33|2502.04|2494.74|2501.01|2493.71|30
1733587280000|2024-12-07 16:01:20|2501.78|2494.48|2501.61|2494.31|2502.12|2494.82|2501.07|2493.77|34
1733587290000|2024-12-07 16:01:30|2501.72|2494.42|2501.58|2494.28|2502.11|2494.81|2501.58|2494.28|37
1733587300000|2024-12-07 16:01:40|2501.44|2494.14|2500.28|2492.98|2501.47|2494.17|2500.25|2492.95|34
1733587310000|2024-12-07 16:01:50|2500.29|2492.99|2499.55|2492.25|2500.44|2493.14|2499.55|2492.25|29
1733587320000|2024-12-07 16:02:00|2499.71|2492.41|2499.8|2492.5|2500.08|2492.78|2499.55|2492.25|29
1733587330000|2024-12-07 16:02:10|2499.79|2492.49|2500.22|2492.92|2500.92|2493.62|2499.79|2492.49|29
1733587340000|2024-12-07 16:02:20|2500.23|2492.93|2499.57|2492.27|2500.23|2492.93|2499.25|2491.95|28
1733587350000|2024-12-07 16:02:30|2499.42|2492.12|2499.56|2492.26|2499.58|2492.28|2499.29|2491.99|29
1733587360000|2024-12-07 16:02:40|2499.78|2492.48|2498.72|2491.42|2499.78|2492.48|2498.72|2491.42|33
1733587370000|2024-12-07 16:02:50|2498.78|2491.48|2497.6|2490.3|2498.79|2491.49|2497.6|2490.3|31
1733587380000|2024-12-07 16:03:00|2497.78|2490.48|2497.14|2489.84|2497.84|2490.54|2496.84|2489.54|28
1733587390000|2024-12-07 16:03:10|2497.17|2489.87|2499.05|2491.75|2499.08|2491.78|2497.1|2489.8|33
1733587400000|2024-12-07 16:03:20|2499.14|2491.84|2499.39|2492.09|2499.39|2492.09|2499.05|2491.75|4
1733587410000|2024-12-07 16:03:30|2499.96|2492.66|2500.07|2492.77|2500.07|2492.77|2499.96|2492.66|2
1733587420000|2024-12-07 16:03:40|2500.1|2492.8|2499.11|2491.81|2500.1|2492.8|2498.9|2491.6|35
1733587430000|2024-12-07 16:03:50|2499.12|2491.82|2498.98|2491.68|2499.18|2491.88|2498.45|2491.15|32
1733587440000|2024-12-07 16:04:00|2498.77|2491.47|2497.99|2490.69|2499.11|2491.81|2497.61|2490.31|31
1733587450000|2024-12-07 16:04:10|2498.12|2490.82|2496.88|2489.58|2498.12|2490.82|2496.88|2489.58|30
1733587460000|2024-12-07 16:04:20|2496.93|2489.63|2496.85|2489.55|2497.18|2489.88|2496.85|2489.55|31
1733587470000|2024-12-07 16:04:30|2496.67|2489.37|2495.75|2488.45|2497.07|2489.77|2495.71|2488.41|27
1733587480000|2024-12-07 16:04:40|2495.72|2488.42|2493.95|2486.65|2496.11|2488.81|2493.77|2486.47|34
1733587490000|2024-12-07 16:04:50|2494|2486.7|2493.96|2486.66|2494.12|2486.82|2493.77|2486.47|22
1733587500000|2024-12-07 16:05:00|2493.97|2486.67|2493.99|2486.69|2494.12|2486.82|2493.72|2486.42|30
1733587510000|2024-12-07 16:05:10|2494.07|2486.77|2494.6|2487.3|2494.64|2487.34|2493.98|2486.68|24
1733587520000|2024-12-07 16:05:20|2494.58|2487.28|2493.06|2485.76|2494.58|2487.28|2493.06|2485.76|31
1733587530000|2024-12-07 16:05:30|2493.16|2485.86|2492.1|2484.8|2493.22|2485.92|2491.59|2484.29|30
1733587540000|2024-12-07 16:05:40|2492.19|2484.89|2493.61|2486.31|2493.67|2486.37|2491.92|2484.62|30
1733587550000|2024-12-07 16:05:50|2493.63|2486.33|2492.85|2485.55|2493.79|2486.49|2492.82|2485.52|31
1733587560000|2024-12-07 16:06:00|2492.84|2485.54|2492.74|2485.44|2494.51|2487.21|2492.72|2485.42|37
1733587570000|2024-12-07 16:06:10|2492.75|2485.45|2493.3|2486|2493.44|2486.14|2492.48|2485.18|34
1733587580000|2024-12-07 16:06:20|2493.22|2485.92|2493.73|2486.43|2493.78|2486.48|2493.18|2485.88|19
1733587590000|2024-12-07 16:06:30|2493.75|2486.45|2494.25|2486.95|2494.35|2487.05|2493.73|2486.43|23
1733587600000|2024-12-07 16:06:40|2494.46|2487.16|2493.63|2486.33|2495.13|2487.83|2493.47|2486.17|32
1733587610000|2024-12-07 16:06:50|2493.62|2486.32|2492.33|2485.03|2493.78|2486.48|2492.33|2485.03|27
1733587620000|2024-12-07 16:07:00|2492.29|2484.99|2491.2|2483.9|2492.29|2484.99|2490.85|2483.55|29
1733587630000|2024-12-07 16:07:10|2491.12|2483.82|2492.13|2484.83|2492.29|2484.99|2490.84|2483.54|26
1733587640000|2024-12-07 16:07:20|2492.11|2484.81|2491.37|2484.07|2492.35|2485.05|2491.37|2484.07|29
1733587650000|2024-12-07 16:07:30|2491.38|2484.08|2489.87|2482.57|2491.38|2484.08|2489.83|2482.53|23
1733587660000|2024-12-07 16:07:40|2490.07|2482.77|2490.31|2483.01|2490.63|2483.33|2489.79|2482.49|27
1733587670000|2024-12-07 16:07:50|2490.23|2482.93|2490.16|2482.86|2490.35|2483.05|2490.07|2482.77|29
1733587680000|2024-12-07 16:08:00|2490.2|2482.9|2490.18|2482.88|2490.31|2483.01|2490.09|2482.79|31
1733587690000|2024-12-07 16:08:10|2489.91|2482.61|2490.31|2483.01|2490.4|2483.1|2489.91|2482.61|22
1733587700000|2024-12-07 16:08:20|2490.27|2482.97|2490.32|2483.02|2490.4|2483.1|2489.72|2482.42|23
1733587710000|2024-12-07 16:08:30|2490.36|2483.06|2489.84|2482.54|2490.44|2483.14|2489.84|2482.54|24
1733587720000|2024-12-07 16:08:40|2489.75|2482.45|2490.03|2482.73|2490.03|2482.73|2489.71|2482.41|22
1733587730000|2024-12-07 16:08:50|2490.12|2482.82|2490.64|2483.34|2490.64|2483.34|2490.12|2482.82|24
1733587740000|2024-12-07 16:09:00|2490.45|2483.15|2490.79|2483.49|2491.37|2484.07|2490.45|2483.15|28
1733587750000|2024-12-07 16:09:10|2490.8|2483.5|2490.12|2482.82|2490.8|2483.5|2489.84|2482.54|27
1733587760000|2024-12-07 16:09:20|2490.14|2482.84|2490.75|2483.45|2491.03|2483.73|2489.85|2482.55|24
1733587770000|2024-12-07 16:09:30|2490.78|2483.48|2490.73|2483.43|2490.79|2483.49|2490.3|2483|22
1733587780000|2024-12-07 16:09:40|2490.98|2483.68|2490.58|2483.28|2490.98|2483.68|2490.45|2483.15|23
1733587790000|2024-12-07 16:09:50|2490.45|2483.15|2490.71|2483.41|2491.02|2483.72|2490.45|2483.15|25
1733587800000|2024-12-07 16:10:00|2490.75|2483.45|2491.02|2483.72|2491.12|2483.82|2490.58|2483.28|30
1733587810000|2024-12-07 16:10:10|2490.84|2483.54|2490.27|2482.97|2491.12|2483.82|2490.25|2482.95|27
1733587820000|2024-12-07 16:10:20|2490.22|2482.92|2490.66|2483.36|2490.7|2483.4|2490.14|2482.84|24
1733587830000|2024-12-07 16:10:30|2490.7|2483.4|2491.31|2484.01|2491.35|2484.05|2490.31|2483.01|22
1733587840000|2024-12-07 16:10:40|2491.14|2483.84|2491.58|2484.28|2492.44|2485.14|2490.88|2483.58|23
1733587850000|2024-12-07 16:10:50|2491.62|2484.32|2492.03|2484.73|2492.11|2484.81|2491.41|2484.11|21
1733587860000|2024-12-07 16:11:00|2492.05|2484.75|2492.36|2485.06|2492.39|2485.09|2491.92|2484.62|24
1733587870000|2024-12-07 16:11:10|2492.39|2485.09|2492.29|2484.99|2492.44|2485.14|2492.14|2484.84|31
1733587880000|2024-12-07 16:11:20|2492.27|2484.97|2492.27|2484.97|2492.39|2485.09|2492.14|2484.84|27
1733587890000|2024-12-07 16:11:30|2492.29|2484.99|2491.62|2484.32|2492.31|2485.01|2491.59|2484.29|26
1733587900000|2024-12-07 16:11:40|2491.59|2484.29|2491.12|2483.82|2491.63|2484.33|2491.07|2483.77|30
1733587910000|2024-12-07 16:11:50|2490.87|2483.57|2489.76|2482.46|2491.2|2483.9|2489.76|2482.46|30
1733587920000|2024-12-07 16:12:00|2489.74|2482.44|2490.24|2482.94|2490.24|2482.94|2489.74|2482.44|28
1733587930000|2024-12-07 16:12:10|2490.35|2483.05|2490.75|2483.45|2490.78|2483.48|2490.13|2482.83|30
1733587940000|2024-12-07 16:12:20|2490.77|2483.47|2490.79|2483.49|2491.09|2483.79|2490.73|2483.43|23
1733587950000|2024-12-07 16:12:30|2490.77|2483.47|2491.25|2483.95|2491.4|2484.1|2490.76|2483.46|22
1733587960000|2024-12-07 16:12:40|2492.22|2484.92|2491.98|2484.68|2492.35|2485.05|2491.56|2484.26|26
1733587970000|2024-12-07 16:12:50|2492.07|2484.77|2492.07|2484.77|2492.4|2485.1|2491.78|2484.48|18
1733587980000|2024-12-07 16:13:00|2492.11|2484.81|2492.03|2484.73|2492.33|2485.03|2491.75|2484.45|24
1733587990000|2024-12-07 16:13:10|2491.96|2484.66|2492.47|2485.17|2493.32|2486.02|2491.96|2484.66|32
1733588000000|2024-12-07 16:13:20|2492.35|2485.05|2490.45|2483.15|2492.35|2485.05|2490.45|2483.15|33
1733588010000|2024-12-07 16:13:30|2490.25|2482.95|2491.22|2483.92|2491.4|2484.1|2490.2|2482.9|33
1733588020000|2024-12-07 16:13:40|2491.18|2483.88|2490.23|2482.93|2491.18|2483.88|2489.96|2482.66|27
1733588030000|2024-12-07 16:13:50|2490.25|2482.95|2489.65|2482.35|2490.37|2483.07|2489.65|2482.35|16
1733588040000|2024-12-07 16:14:00|2489.6|2482.3|2488.17|2480.87|2489.61|2482.31|2488.16|2480.86|32
1733588050000|2024-12-07 16:14:10|2488.21|2480.91|2487.32|2480.02|2488.21|2480.91|2486.82|2479.52|37
1733588060000|2024-12-07 16:14:20|2487.28|2479.98|2487.46|2480.16|2488.14|2480.84|2487.26|2479.96|31
1733588070000|2024-12-07 16:14:30|2487.58|2480.28|2488.88|2481.58|2489.14|2481.84|2487.58|2480.28|26
1733588080000|2024-12-07 16:14:40|2488.87|2481.57|2487.87|2480.57|2488.88|2481.58|2487.71|2480.41|20
1733588090000|2024-12-07 16:14:50|2487.84|2480.54|2487.35|2480.05|2488.23|2480.93|2487.35|2480.05|32
1733588100000|2024-12-07 16:15:00|2487.38|2480.08|2486.87|2479.57|2487.88|2480.58|2486.62|2479.32|28
1733588110000|2024-12-07 16:15:10|2486.84|2479.54|2487.36|2480.06|2487.61|2480.31|2486.84|2479.54|32
1733588120000|2024-12-07 16:15:20|2487.43|2480.13|2489.26|2481.96|2489.26|2481.96|2487.23|2479.93|35
1733588130000|2024-12-07 16:15:30|2489.2|2481.9|2488.72|2481.42|2489.2|2481.9|2488.32|2481.02|31
1733588140000|2024-12-07 16:15:40|2488.83|2481.53|2488.58|2481.28|2489.32|2482.02|2488.58|2481.28|32
1733588150000|2024-12-07 16:15:50|2488.57|2481.27|2486.59|2479.29|2488.57|2481.27|2486.46|2479.16|24
1733588160000|2024-12-07 16:16:00|2486.61|2479.31|2486.65|2479.35|2487.47|2480.17|2486.6|2479.3|26
1733588170000|2024-12-07 16:16:10|2486.85|2479.55|2486.55|2479.25|2487.45|2480.15|2486.55|2479.25|23
1733588180000|2024-12-07 16:16:20|2486.7|2479.4|2486.6|2479.3|2487.26|2479.96|2486.55|2479.25|27
1733588190000|2024-12-07 16:16:30|2486.46|2479.16|2486.83|2479.53|2486.89|2479.59|2486.46|2479.16|19
1733588200000|2024-12-07 16:16:40|2486.82|2479.52|2486.7|2479.4|2487.27|2479.97|2486.7|2479.4|28
1733588210000|2024-12-07 16:16:50|2486.71|2479.41|2486.37|2479.07|2486.88|2479.58|2486.34|2479.04|26
1733588220000|2024-12-07 16:17:00|2486.36|2479.06|2485.88|2478.58|2486.37|2479.07|2485.56|2478.26|25
1733588230000|2024-12-07 16:17:10|2485.81|2478.51|2484.82|2477.52|2485.88|2478.58|2484.82|2477.52|15
1733588240000|2024-12-07 16:17:20|2484.83|2477.53|2485.11|2477.81|2486.11|2478.81|2484.83|2477.53|31
1733588250000|2024-12-07 16:17:30|2484.85|2477.55|2484.62|2477.32|2485.58|2478.28|2484.62|2477.32|20
1733588260000|2024-12-07 16:17:40|2484.63|2477.33|2485.23|2477.93|2485.23|2477.93|2484.55|2477.25|25
1733588270000|2024-12-07 16:17:50|2485.27|2477.97|2485.61|2478.31|2485.61|2478.31|2485.27|2477.97|11
1733588280000|2024-12-07 16:18:00|2485.63|2478.33|2485.45|2478.15|2485.75|2478.45|2485.31|2478.01|21
1733588290000|2024-12-07 16:18:10|2485.46|2478.16|2485.58|2478.28|2485.73|2478.43|2485.45|2478.15|12
1733588300000|2024-12-07 16:18:20|2485.59|2478.29|2485.14|2477.84|2485.61|2478.31|2484.84|2477.54|20
1733588310000|2024-12-07 16:18:30|2485.37|2478.07|2485.62|2478.32|2485.63|2478.33|2485.33|2478.03|13
1733588320000|2024-12-07 16:18:40|2485.63|2478.33|2486.11|2478.81|2486.27|2478.97|2485.61|2478.31|17
1733588330000|2024-12-07 16:18:50|2485.73|2478.43|2486.07|2478.77|2486.07|2478.77|2485.71|2478.41|19
1733588340000|2024-12-07 16:19:00|2486.11|2478.81|2488.18|2480.88|2488.31|2481.01|2486.11|2478.81|21
1733588350000|2024-12-07 16:19:10|2488.47|2481.17|2490.43|2483.13|2490.58|2483.28|2488.47|2481.17|30
1733588360000|2024-12-07 16:19:20|2490.32|2483.02|2489.46|2482.16|2490.41|2483.11|2489.37|2482.07|22
1733588370000|2024-12-07 16:19:30|2489.72|2482.42|2492.33|2485.03|2492.33|2485.03|2489.72|2482.42|22
1733588380000|2024-12-07 16:19:40|2492.27|2484.97|2492.33|2485.03|2492.33|2485.03|2491.99|2484.69|6
1733588390000|2024-12-07 16:19:50|2492.28|2484.98|2492.98|2485.68|2493.11|2485.81|2492.28|2484.98|17
1733588400000|2024-12-07 16:20:00|2492.77|2485.47|2494.76|2487.46|2494.76|2487.46|2492.77|2485.47|15
1733588410000|2024-12-07 16:20:10|2494.55|2487.25|2493.58|2486.28|2494.71|2487.41|2493.56|2486.26|27
1733588420000|2024-12-07 16:20:20|2493.46|2486.16|2494.73|2487.43|2494.73|2487.43|2493.46|2486.16|31
1733588430000|2024-12-07 16:20:30|2494.76|2487.46|2493.95|2486.65|2494.76|2487.46|2493.95|2486.65|8
1733588440000|2024-12-07 16:20:40|2493.84|2486.54|2493.78|2486.48|2494.23|2486.93|2493.6|2486.3|20
1733588450000|2024-12-07 16:20:50|2493.61|2486.31|2492.47|2485.17|2493.62|2486.32|2492.47|2485.17|18
1733588460000|2024-12-07 16:21:00|2492.5|2485.2|2492.38|2485.08|2492.87|2485.57|2492.38|2485.08|24
1733588470000|2024-12-07 16:21:10|2492.35|2485.05|2492.27|2484.97|2492.35|2485.05|2491.75|2484.45|24
1733588480000|2024-12-07 16:21:20|2492.25|2484.95|2490.39|2483.09|2492.27|2484.97|2490.39|2483.09|27
1733588490000|2024-12-07 16:21:30|2490.38|2483.08|2490.46|2483.16|2490.58|2483.28|2489.37|2482.07|28
1733588500000|2024-12-07 16:21:40|2490.32|2483.02|2492.57|2485.27|2492.57|2485.27|2489.58|2482.28|30
1733588510000|2024-12-07 16:21:50|2492.58|2485.28|2491.85|2484.55|2492.58|2485.28|2491.37|2484.07|27
1733588520000|2024-12-07 16:22:00|2491.87|2484.57|2494.76|2487.46|2494.77|2487.47|2491.87|2484.57|30
1733588530000|2024-12-07 16:22:10|2494.75|2487.45|2493.37|2486.07|2494.98|2487.68|2493.34|2486.04|29
1733588540000|2024-12-07 16:22:20|2493.25|2485.95|2492.9|2485.6|2493.59|2486.29|2492.45|2485.15|33
1733588550000|2024-12-07 16:22:30|2492.77|2485.47|2491.84|2484.54|2492.78|2485.48|2491.83|2484.53|28
1733588560000|2024-12-07 16:22:40|2491.87|2484.57|2492.6|2485.3|2492.61|2485.31|2491.83|2484.53|23
1733588570000|2024-12-07 16:22:50|2492.58|2485.28|2491.63|2484.33|2492.63|2485.33|2491.63|2484.33|21
1733588580000|2024-12-07 16:23:00|2491.62|2484.32|2491.98|2484.68|2491.98|2484.68|2490.75|2483.45|24
1733588590000|2024-12-07 16:23:10|2491.96|2484.66|2492.78|2485.48|2492.96|2485.66|2491.96|2484.66|13
1733588600000|2024-12-07 16:23:20|2492.8|2485.5|2493.61|2486.31|2493.78|2486.48|2492.8|2485.5|19
1733588610000|2024-12-07 16:23:30|2493.56|2486.26|2492.79|2485.49|2493.56|2486.26|2492.74|2485.44|16
1733588620000|2024-12-07 16:23:40|2492.78|2485.48|2493.08|2485.78|2493.08|2485.78|2492.63|2485.33|23
1733588630000|2024-12-07 16:23:50|2492.75|2485.45|2493.09|2485.79|2493.31|2486.01|2492.75|2485.45|15
1733588640000|2024-12-07 16:24:00|2493.14|2485.84|2492.36|2485.06|2493.16|2485.86|2492.36|2485.06|21
1733588650000|2024-12-07 16:24:10|2492.45|2485.15|2492.98|2485.68|2492.99|2485.69|2492.13|2484.83|22
1733588660000|2024-12-07 16:24:20|2492.99|2485.69|2491.86|2484.56|2493.02|2485.72|2491.84|2484.54|24
1733588670000|2024-12-07 16:24:30|2492.11|2484.81|2492.07|2484.77|2492.13|2484.83|2491.84|2484.54|18
1733588680000|2024-12-07 16:24:40|2492.11|2484.81|2492.25|2484.95|2492.25|2484.95|2491.84|2484.54|14
1733588690000|2024-12-07 16:24:50|2492.23|2484.93|2492.77|2485.47|2492.77|2485.47|2492.23|2484.93|11
1733588700000|2024-12-07 16:25:00|2492.74|2485.44|2494.23|2486.93|2494.23|2486.93|2492.74|2485.44|28
1733588710000|2024-12-07 16:25:10|2494.27|2486.97|2494.56|2487.26|2494.99|2487.69|2494.23|2486.93|32
1733588720000|2024-12-07 16:25:20|2494.72|2487.42|2494.23|2486.93|2494.77|2487.47|2494.14|2486.84|20
1733588730000|2024-12-07 16:25:30|2494.14|2486.84|2495.19|2487.89|2495.22|2487.92|2494.14|2486.84|28
1733588740000|2024-12-07 16:25:40|2495.16|2487.86|2496.26|2488.96|2497.16|2489.86|2495.16|2487.86|24
1733588750000|2024-12-07 16:25:50|2496.18|2488.88|2496.61|2489.31|2497.08|2489.78|2496.08|2488.78|24
1733588760000|2024-12-07 16:26:00|2496.92|2489.62|2496.76|2489.46|2497.03|2489.73|2496.46|2489.16|21
1733588770000|2024-12-07 16:26:10|2496.63|2489.33|2495.92|2488.62|2496.79|2489.49|2495.78|2488.48|24
1733588780000|2024-12-07 16:26:20|2495.96|2488.66|2496.05|2488.75|2496.05|2488.75|2495.72|2488.42|24
1733588790000|2024-12-07 16:26:30|2495.92|2488.62|2497.07|2489.77|2497.07|2489.77|2495.37|2488.07|29
1733588800000|2024-12-07 16:26:40|2496.75|2489.45|2496.73|2489.43|2497.02|2489.72|2496.45|2489.15|31
1733588810000|2024-12-07 16:26:50|2496.76|2489.46|2495.77|2488.47|2496.8|2489.5|2495.71|2488.41|28
1733588820000|2024-12-07 16:27:00|2495.73|2488.43|2496.32|2489.02|2496.44|2489.14|2495.73|2488.43|31
1733588830000|2024-12-07 16:27:10|2496.35|2489.05|2496.13|2488.83|2496.35|2489.05|2495.81|2488.51|22
1733588840000|2024-12-07 16:27:20|2496.16|2488.86|2496.78|2489.48|2496.8|2489.5|2496.13|2488.83|19
1733588850000|2024-12-07 16:27:30|2496.75|2489.45|2496.22|2488.92|2496.78|2489.48|2495.85|2488.55|31
1733588860000|2024-12-07 16:27:40|2496.18|2488.88|2496.07|2488.77|2496.37|2489.07|2495.85|2488.55|25
1733588870000|2024-12-07 16:27:50|2495.84|2488.54|2495.46|2488.16|2496.11|2488.81|2495.25|2487.95|31
1733588880000|2024-12-07 16:28:00|2495.42|2488.12|2495.37|2488.07|2495.43|2488.13|2494.94|2487.64|33
1733588890000|2024-12-07 16:28:10|2495.34|2488.04|2496.16|2488.86|2496.2|2488.9|2495.17|2487.87|27
1733588900000|2024-12-07 16:28:20|2496.14|2488.84|2496.1|2488.8|2496.22|2488.92|2495.83|2488.53|21
1733588910000|2024-12-07 16:28:30|2496.27|2488.97|2496.25|2488.95|2496.31|2489.01|2496.1|2488.8|32
1733588920000|2024-12-07 16:28:40|2496.24|2488.94|2496.14|2488.84|2496.35|2489.05|2496.1|2488.8|15
1733588930000|2024-12-07 16:28:50|2496.23|2488.93|2495.9|2488.6|2496.31|2489.01|2495.84|2488.54|20
1733588940000|2024-12-07 16:29:00|2495.84|2488.54|2495.87|2488.57|2495.89|2488.59|2495.51|2488.21|20
1733588950000|2024-12-07 16:29:10|2495.9|2488.6|2495.82|2488.52|2495.91|2488.61|2495.82|2488.52|19
1733588960000|2024-12-07 16:29:20|2495.83|2488.53|2495.29|2487.99|2495.83|2488.53|2495.29|2487.99|22
1733588970000|2024-12-07 16:29:30|2495.1|2487.8|2495.18|2487.88|2495.37|2488.07|2494.92|2487.62|19
1733588980000|2024-12-07 16:29:40|2495.35|2488.05|2495.2|2487.9|2495.37|2488.07|2495.2|2487.9|8
1733588990000|2024-12-07 16:29:50|2495.18|2487.88|2495.18|2487.88|2495.3|2488|2494.95|2487.65|14
1733589000000|2024-12-07 16:30:00|2494.96|2487.66|2494.86|2487.56|2494.99|2487.69|2494.63|2487.33|29
1733589010000|2024-12-07 16:30:10|2494.88|2487.58|2494.85|2487.55|2494.89|2487.59|2494.81|2487.51|21
1733589020000|2024-12-07 16:30:20|2494.83|2487.53|2494.4|2487.1|2494.87|2487.57|2494.4|2487.1|13
1733589030000|2024-12-07 16:30:30|2494.49|2487.19|2492.02|2484.72|2494.5|2487.2|2492.02|2484.72|18
1733589040000|2024-12-07 16:30:40|2491.91|2484.61|2492.74|2485.44|2492.79|2485.49|2491.91|2484.61|33
1733589050000|2024-12-07 16:30:50|2492.76|2485.46|2492.75|2485.45|2492.8|2485.5|2492.47|2485.17|21
1733589060000|2024-12-07 16:31:00|2492.81|2485.51|2492.06|2484.76|2492.81|2485.51|2491.91|2484.61|22
1733589070000|2024-12-07 16:31:10|2492.04|2484.74|2490.9|2483.6|2492.04|2484.74|2490.1|2482.8|24
1733589080000|2024-12-07 16:31:20|2490.89|2483.59|2489.47|2482.17|2491.37|2484.07|2489.45|2482.15|31
1733589090000|2024-12-07 16:31:30|2489.46|2482.16|2488.36|2481.06|2489.46|2482.16|2487.74|2480.44|27
1733589100000|2024-12-07 16:31:40|2488.29|2480.99|2488.27|2480.97|2488.37|2481.07|2487.56|2480.26|23
1733589110000|2024-12-07 16:31:50|2488.35|2481.05|2489.35|2482.05|2489.35|2482.05|2488.18|2480.88|25
1733589120000|2024-12-07 16:32:00|2489.39|2482.09|2489.32|2482.02|2489.91|2482.61|2489.27|2481.97|32
1733589130000|2024-12-07 16:32:10|2489.33|2482.03|2488.22|2480.92|2489.4|2482.1|2488.22|2480.92|17
1733589140000|2024-12-07 16:32:20|2488.08|2480.78|2487.87|2480.57|2488.08|2480.78|2487.81|2480.51|22
1733589150000|2024-12-07 16:32:30|2487.83|2480.53|2488.23|2480.93|2488.28|2480.98|2487.83|2480.53|25
1733589160000|2024-12-07 16:32:40|2488.27|2480.97|2486.88|2479.58|2488.77|2481.47|2486.76|2479.46|32
1733589170000|2024-12-07 16:32:50|2486.87|2479.57|2486.9|2479.6|2487.16|2479.86|2486.41|2479.11|25
1733589180000|2024-12-07 16:33:00|2486.89|2479.59|2485.84|2478.54|2486.89|2479.59|2485.83|2478.53|31
1733589190000|2024-12-07 16:33:10|2485.81|2478.51|2484.5|2477.2|2485.83|2478.53|2484.5|2477.2|32
1733589200000|2024-12-07 16:33:20|2484.51|2477.21|2483.98|2476.68|2484.51|2477.21|2483.56|2476.26|21
1733589210000|2024-12-07 16:33:30|2484.02|2476.72|2484.98|2477.68|2485.03|2477.73|2483.98|2476.68|28
1733589220000|2024-12-07 16:33:40|2484.79|2477.49|2484.78|2477.48|2485.52|2478.22|2484.61|2477.31|27
1733589230000|2024-12-07 16:33:50|2484.79|2477.49|2484.77|2477.47|2484.79|2477.49|2484.47|2477.17|23
1733589240000|2024-12-07 16:34:00|2484.8|2477.5|2485.59|2478.29|2485.59|2478.29|2484.72|2477.42|29
1733589250000|2024-12-07 16:34:10|2485.61|2478.31|2485.16|2477.86|2485.63|2478.33|2484.84|2477.54|30
1733589260000|2024-12-07 16:34:20|2484.89|2477.59|2485.22|2477.92|2485.35|2478.05|2484.83|2477.53|29
1733589270000|2024-12-07 16:34:30|2485.31|2478.01|2484.88|2477.58|2485.31|2478.01|2484.88|2477.58|20
1733589280000|2024-12-07 16:34:40|2484.89|2477.59|2485.47|2478.17|2485.63|2478.33|2484.84|2477.54|28
1733589290000|2024-12-07 16:34:50|2485.59|2478.29|2485.76|2478.46|2485.78|2478.48|2485.46|2478.16|21
1733589300000|2024-12-07 16:35:00|2485.72|2478.42|2485.46|2478.16|2486.72|2479.42|2485.36|2478.06|34
1733589310000|2024-12-07 16:35:10|2485.47|2478.17|2484.72|2477.42|2485.47|2478.17|2484.36|2477.06|31
1733589320000|2024-12-07 16:35:20|2484.73|2477.43|2485.25|2477.95|2485.59|2478.29|2484.72|2477.42|35
1733589330000|2024-12-07 16:35:30|2485.23|2477.93|2484.84|2477.54|2485.31|2478.01|2484.83|2477.53|26
1733589340000|2024-12-07 16:35:40|2484.87|2477.57|2484|2476.7|2484.87|2477.57|2483.94|2476.64|26
1733589350000|2024-12-07 16:35:50|2483.95|2476.65|2483.14|2475.84|2484.01|2476.71|2483.07|2475.77|24
1733589360000|2024-12-07 16:36:00|2483.16|2475.86|2482.8|2475.5|2483.54|2476.24|2482.8|2475.5|26
1733589370000|2024-12-07 16:36:10|2482.85|2475.55|2482.85|2475.55|2482.88|2475.58|2482.84|2475.54|20
1733589380000|2024-12-07 16:36:20|2482.84|2475.54|2481.77|2474.47|2482.84|2475.54|2481.56|2474.26|25
1733589390000|2024-12-07 16:36:30|2481.76|2474.46|2481.22|2473.92|2481.76|2474.46|2481.17|2473.87|19
1733589400000|2024-12-07 16:36:40|2481.23|2473.93|2479.58|2472.28|2481.23|2473.93|2479.56|2472.26|29
1733589410000|2024-12-07 16:36:50|2479.84|2472.54|2480.58|2473.28|2480.61|2473.31|2479.58|2472.28|18
1733589420000|2024-12-07 16:37:00|2480.6|2473.3|2480.13|2472.83|2480.6|2473.3|2479.9|2472.6|20
1733589430000|2024-12-07 16:37:10|2480.27|2472.97|2482.45|2475.15|2482.45|2475.15|2480.27|2472.97|28
1733589440000|2024-12-07 16:37:20|2482.6|2475.3|2482.6|2475.3|2482.62|2475.32|2482.32|2475.02|22
1733589450000|2024-12-07 16:37:30|2482.36|2475.06|2482.71|2475.41|2482.71|2475.41|2481.51|2474.21|30
1733589460000|2024-12-07 16:37:40|2482.7|2475.4|2484.57|2477.27|2484.57|2477.27|2482.61|2475.31|25
1733589470000|2024-12-07 16:37:50|2484.59|2477.29|2484.83|2477.53|2485.17|2477.87|2484.52|2477.22|27
1733589480000|2024-12-07 16:38:00|2484.71|2477.41|2485.59|2478.29|2485.59|2478.29|2483.82|2476.52|26
1733589490000|2024-12-07 16:38:10|2485.78|2478.48|2485.82|2478.52|2486.46|2479.16|2485.72|2478.42|27
1733589500000|2024-12-07 16:38:20|2485.83|2478.53|2485.76|2478.46|2486.09|2478.79|2484.82|2477.52|24
1733589510000|2024-12-07 16:38:30|2486.23|2478.93|2487.14|2479.84|2487.4|2480.1|2486.23|2478.93|30
1733589520000|2024-12-07 16:38:40|2487.2|2479.9|2487.85|2480.55|2488.14|2480.84|2486.42|2479.12|28
1733589530000|2024-12-07 16:38:50|2487.86|2480.56|2488.27|2480.97|2488.27|2480.97|2487.39|2480.09|30
1733589540000|2024-12-07 16:39:00|2488.3|2481|2487|2479.7|2488.3|2481|2487|2479.7|31
1733589550000|2024-12-07 16:39:10|2486.97|2479.67|2487.09|2479.79|2487.72|2480.42|2486.83|2479.53|33
1733589560000|2024-12-07 16:39:20|2487.07|2479.77|2486.83|2479.53|2487.14|2479.84|2486.82|2479.52|27
1733589570000|2024-12-07 16:39:30|2486.88|2479.58|2486.84|2479.54|2486.88|2479.58|2486.41|2479.11|25
1733589580000|2024-12-07 16:39:40|2486.87|2479.57|2488.13|2480.83|2488.14|2480.84|2486.82|2479.52|27
1733589590000|2024-12-07 16:39:50|2487.91|2480.61|2488.32|2481.02|2488.33|2481.03|2487.91|2480.61|14
1733589600000|2024-12-07 16:40:00|2488.33|2481.03|2487.85|2480.55|2488.57|2481.27|2487.82|2480.52|25
1733589610000|2024-12-07 16:40:10|2487.87|2480.57|2489.08|2481.78|2489.08|2481.78|2487.81|2480.51|21
1733589620000|2024-12-07 16:40:20|2489.38|2482.08|2490.58|2483.28|2490.62|2483.32|2489.38|2482.08|26
1733589630000|2024-12-07 16:40:30|2490.6|2483.3|2490.22|2482.92|2490.6|2483.3|2490.07|2482.77|14
1733589640000|2024-12-07 16:40:40|2490.29|2482.99|2490.14|2482.84|2490.62|2483.32|2490.14|2482.84|22
1733589650000|2024-12-07 16:40:50|2490.16|2482.86|2490.25|2482.95|2490.27|2482.97|2489.83|2482.53|22
1733589660000|2024-12-07 16:41:00|2490.1|2482.8|2489.25|2481.95|2490.11|2482.81|2489.25|2481.95|32
1733589670000|2024-12-07 16:41:10|2489.22|2481.92|2490.47|2483.17|2490.61|2483.31|2488.73|2481.43|26
1733589680000|2024-12-07 16:41:20|2490.58|2483.28|2490.25|2482.95|2490.62|2483.32|2489.52|2482.22|27
1733589690000|2024-12-07 16:41:30|2490.23|2482.93|2490.58|2483.28|2490.58|2483.28|2490.12|2482.82|27
1733589700000|2024-12-07 16:41:40|2490.56|2483.26|2489.83|2482.53|2490.63|2483.33|2489.83|2482.53|22
1733589710000|2024-12-07 16:41:50|2489.85|2482.55|2490.97|2483.67|2491.04|2483.74|2489.85|2482.55|28
1733589720000|2024-12-07 16:42:00|2490.92|2483.62|2491.29|2483.99|2491.78|2484.48|2490.92|2483.62|19
1733589730000|2024-12-07 16:42:10|2491.22|2483.92|2490.75|2483.45|2491.74|2484.44|2490.47|2483.17|29
1733589740000|2024-12-07 16:42:20|2490.74|2483.44|2490.74|2483.44|2490.79|2483.49|2490.45|2483.15|25
1733589750000|2024-12-07 16:42:30|2490.79|2483.49|2490.8|2483.5|2491.02|2483.72|2490.73|2483.43|24
1733589760000|2024-12-07 16:42:40|2490.99|2483.69|2490.12|2482.82|2491.11|2483.81|2489.87|2482.57|32
1733589770000|2024-12-07 16:42:50|2490.16|2482.86|2489.63|2482.33|2490.79|2483.49|2489.39|2482.09|29
1733589780000|2024-12-07 16:43:00|2489.78|2482.48|2489.75|2482.45|2490.03|2482.73|2489.58|2482.28|27
1733589790000|2024-12-07 16:43:10|2489.73|2482.43|2490.78|2483.48|2490.78|2483.48|2489.73|2482.43|21
1733589800000|2024-12-07 16:43:20|2490.46|2483.16|2490|2482.7|2490.62|2483.32|2489.02|2481.72|33
1733589810000|2024-12-07 16:43:30|2490.04|2482.74|2490.08|2482.78|2490.21|2482.91|2489.75|2482.45|27
1733589820000|2024-12-07 16:43:40|2489.96|2482.66|2489.3|2482|2490.08|2482.78|2489.09|2481.79|23
1733589830000|2024-12-07 16:43:50|2489.23|2481.93|2489.92|2482.62|2490.14|2482.84|2489.23|2481.93|29
1733589840000|2024-12-07 16:44:00|2489.62|2482.32|2489.14|2481.84|2489.79|2482.49|2488.82|2481.52|34
1733589850000|2024-12-07 16:44:10|2489.34|2482.04|2489.73|2482.43|2489.96|2482.66|2489.3|2482|24
1733589860000|2024-12-07 16:44:20|2489.72|2482.42|2489.61|2482.31|2489.8|2482.5|2489.12|2481.82|30
1733589870000|2024-12-07 16:44:30|2489.79|2482.49|2489.16|2481.86|2489.81|2482.51|2489.1|2481.8|35
1733589880000|2024-12-07 16:44:40|2489.12|2481.82|2489.43|2482.13|2489.43|2482.13|2488.87|2481.57|21
1733589890000|2024-12-07 16:44:50|2489.33|2482.03|2489.18|2481.88|2489.78|2482.48|2488.87|2481.57|29
1733589900000|2024-12-07 16:45:00|2489.16|2481.86|2488.75|2481.45|2489.16|2481.86|2487.75|2480.45|30
1733589910000|2024-12-07 16:45:10|2488.76|2481.46|2487.77|2480.47|2488.76|2481.46|2487.6|2480.3|23
1733589920000|2024-12-07 16:45:20|2487.61|2480.31|2488.02|2480.72|2488.17|2480.87|2487.59|2480.29|23
1733589930000|2024-12-07 16:45:30|2488.04|2480.74|2487.74|2480.44|2488.04|2480.74|2487.71|2480.41|24
1733589940000|2024-12-07 16:45:40|2487.92|2480.62|2487.72|2480.42|2487.98|2480.68|2487.61|2480.31|29
1733589950000|2024-12-07 16:45:50|2487.77|2480.47|2486.88|2479.58|2487.78|2480.48|2486.88|2479.58|31
1733589960000|2024-12-07 16:46:00|2486.84|2479.54|2487.78|2480.48|2487.78|2480.48|2486.32|2479.02|35
1733589970000|2024-12-07 16:46:10|2487.8|2480.5|2488|2480.7|2488.22|2480.92|2487.72|2480.42|26
1733589980000|2024-12-07 16:46:20|2488.11|2480.81|2488.73|2481.43|2488.8|2481.5|2487.98|2480.68|20
1733589990000|2024-12-07 16:46:30|2488.74|2481.44|2490|2482.7|2490.42|2483.12|2488.74|2481.44|31
1733590000000|2024-12-07 16:46:40|2490.02|2482.72|2491.02|2483.72|2491.11|2483.81|2490.02|2482.72|22
1733590010000|2024-12-07 16:46:50|2491.07|2483.77|2489.92|2482.62|2491.07|2483.77|2489.74|2482.44|25
1733590020000|2024-12-07 16:47:00|2489.96|2482.66|2490.99|2483.69|2490.99|2483.69|2489.74|2482.44|28
1733590030000|2024-12-07 16:47:10|2490.98|2483.68|2490.15|2482.85|2491.05|2483.75|2490.1|2482.8|17
1733590040000|2024-12-07 16:47:20|2490.21|2482.91|2490.21|2482.91|2490.66|2483.36|2490|2482.7|22
1733590050000|2024-12-07 16:47:30|2490.13|2482.83|2490.58|2483.28|2490.65|2483.35|2490.13|2482.83|13
1733590060000|2024-12-07 16:47:40|2490.54|2483.24|2489.54|2482.24|2490.59|2483.29|2488.73|2481.43|27
1733590070000|2024-12-07 16:47:50|2489.67|2482.37|2489.61|2482.31|2489.78|2482.48|2489.61|2482.31|17
1733590080000|2024-12-07 16:48:00|2489.54|2482.24|2488.72|2481.42|2489.56|2482.26|2488.47|2481.17|30
1733590090000|2024-12-07 16:48:10|2488.59|2481.29|2488.1|2480.8|2488.98|2481.68|2488.1|2480.8|30
1733590100000|2024-12-07 16:48:20|2488.23|2480.93|2489.1|2481.8|2489.21|2481.91|2488.23|2480.93|26
1733590110000|2024-12-07 16:48:30|2489.04|2481.74|2489.08|2481.78|2489.25|2481.95|2488.96|2481.66|26
1733590120000|2024-12-07 16:48:40|2489.12|2481.82|2489.05|2481.75|2489.12|2481.82|2488.96|2481.66|24
1733590130000|2024-12-07 16:48:50|2488.96|2481.66|2487.96|2480.66|2489.08|2481.78|2487.05|2479.75|27
1733590140000|2024-12-07 16:49:00|2488.08|2480.78|2487.1|2479.8|2488.09|2480.79|2487.09|2479.79|25
1733590150000|2024-12-07 16:49:10|2487.13|2479.83|2488.21|2480.91|2488.21|2480.91|2487.13|2479.83|31
1733590160000|2024-12-07 16:49:20|2488.22|2480.92|2487.96|2480.66|2488.39|2481.09|2487.92|2480.62|28
1733590170000|2024-12-07 16:49:30|2488.08|2480.78|2487.66|2480.36|2488.08|2480.78|2487.58|2480.28|18
1733590180000|2024-12-07 16:49:40|2487.44|2480.14|2488.78|2481.48|2488.78|2481.48|2487.44|2480.14|16
1733590190000|2024-12-07 16:49:50|2488.74|2481.44|2486.56|2479.26|2488.74|2481.44|2486.44|2479.14|21
1733590200000|2024-12-07 16:50:00|2486.54|2479.24|2485.74|2478.44|2486.59|2479.29|2485.73|2478.43|24
1733590210000|2024-12-07 16:50:10|2485.77|2478.47|2486.76|2479.46|2487.12|2479.82|2485.74|2478.44|24
1733590220000|2024-12-07 16:50:20|2486.65|2479.35|2485.98|2478.68|2486.65|2479.35|2485.71|2478.41|26
1733590230000|2024-12-07 16:50:30|2486.17|2478.87|2485.16|2477.86|2486.66|2479.36|2485.16|2477.86|28
1733590240000|2024-12-07 16:50:40|2485.25|2477.95|2483.17|2475.87|2485.27|2477.97|2483.01|2475.71|29
1733590250000|2024-12-07 16:50:50|2483.32|2476.02|2483.15|2475.85|2483.9|2476.6|2483|2475.7|22
1733590260000|2024-12-07 16:51:00|2483.17|2475.87|2484|2476.7|2484.39|2477.09|2483.17|2475.87|18
1733590270000|2024-12-07 16:51:10|2484.02|2476.72|2485.11|2477.81|2485.22|2477.92|2484.02|2476.72|23
1733590280000|2024-12-07 16:51:20|2485|2477.7|2485.81|2478.51|2486.08|2478.78|2484.92|2477.62|17
1733590290000|2024-12-07 16:51:30|2486.14|2478.84|2488.27|2480.97|2488.27|2480.97|2486.04|2478.74|32
1733590300000|2024-12-07 16:51:40|2488.02|2480.72|2486.4|2479.1|2488.12|2480.82|2486.39|2479.09|32
1733590310000|2024-12-07 16:51:50|2486.29|2478.99|2486.68|2479.38|2486.7|2479.4|2486.21|2478.91|19
1733590320000|2024-12-07 16:52:00|2486.54|2479.24|2485.72|2478.42|2486.85|2479.55|2485.58|2478.28|25
1733590330000|2024-12-07 16:52:10|2485.98|2478.68|2485.74|2478.44|2486.58|2479.28|2485.72|2478.42|24
1733590340000|2024-12-07 16:52:20|2485.72|2478.42|2485.78|2478.48|2486.39|2479.09|2485.72|2478.42|21
1733590350000|2024-12-07 16:52:30|2485.96|2478.66|2485.72|2478.42|2486.08|2478.78|2485.71|2478.41|23
1733590360000|2024-12-07 16:52:40|2485.71|2478.41|2485.55|2478.25|2485.71|2478.41|2485.55|2478.25|2
1733590370000|2024-12-07 16:52:50|2485.56|2478.26|2485.12|2477.82|2485.56|2478.26|2484.84|2477.54|26
1733590380000|2024-12-07 16:53:00|2485.09|2477.79|2483.75|2476.45|2485.14|2477.84|2483.47|2476.17|29
1733590390000|2024-12-07 16:53:10|2483.72|2476.42|2483.41|2476.11|2483.79|2476.49|2483.41|2476.11|17
1733590400000|2024-12-07 16:53:20|2483.44|2476.14|2481.71|2474.41|2483.44|2476.14|2481.71|2474.41|19
1733590410000|2024-12-07 16:53:30|2481.72|2474.42|2480.86|2473.56|2481.72|2474.42|2480.83|2473.53|22
1733590420000|2024-12-07 16:53:40|2481.07|2473.77|2480.03|2472.73|2481.07|2473.77|2479.56|2472.26|22
1733590430000|2024-12-07 16:53:50|2480.3|2473|2480.12|2472.82|2480.78|2473.48|2479.91|2472.61|19
1733590440000|2024-12-07 16:54:00|2480.11|2472.81|2480.58|2473.28|2480.78|2473.48|2479.75|2472.45|20
1733590450000|2024-12-07 16:54:10|2480.61|2473.31|2480.74|2473.44|2480.92|2473.62|2480.39|2473.09|28
1733590460000|2024-12-07 16:54:20|2480.78|2473.48|2480.73|2473.43|2481.56|2474.26|2480.47|2473.17|29
1733590470000|2024-12-07 16:54:30|2480.98|2473.68|2482.51|2475.21|2482.51|2475.21|2480.77|2473.47|23
1733590480000|2024-12-07 16:54:40|2482.52|2475.22|2481.96|2474.66|2482.92|2475.62|2481.73|2474.43|24
1733590490000|2024-12-07 16:54:50|2481.98|2474.68|2482.58|2475.28|2482.69|2475.39|2481.98|2474.68|19
1733590500000|2024-12-07 16:55:00|2482.51|2475.21|2481.59|2474.29|2482.51|2475.21|2481.27|2473.97|22
1733590510000|2024-12-07 16:55:10|2481.46|2474.16|2480.72|2473.42|2481.46|2474.16|2480.72|2473.42|24
1733590520000|2024-12-07 16:55:20|2480.89|2473.59|2482.08|2474.78|2482.08|2474.78|2480.47|2473.17|26
1733590530000|2024-12-07 16:55:30|2482.05|2474.75|2482.14|2474.84|2483.23|2475.93|2482.02|2474.72|32
1733590540000|2024-12-07 16:55:40|2482.09|2474.79|2482.23|2474.93|2482.23|2474.93|2482.07|2474.77|17
1733590550000|2024-12-07 16:55:50|2482.19|2474.89|2481.88|2474.58|2482.24|2474.94|2481.83|2474.53|25
1733590560000|2024-12-07 16:56:00|2481.87|2474.57|2481.65|2474.35|2481.89|2474.59|2480.74|2473.44|30
1733590570000|2024-12-07 16:56:10|2481.52|2474.22|2481.58|2474.28|2481.79|2474.49|2481.52|2474.22|26
1733590580000|2024-12-07 16:56:20|2481.52|2474.22|2481.54|2474.24|2481.58|2474.28|2481.29|2473.99|27
1733590590000|2024-12-07 16:56:30|2481.4|2474.1|2480.46|2473.16|2481.56|2474.26|2480.46|2473.16|29
1733590600000|2024-12-07 16:56:40|2480.47|2473.17|2479.85|2472.55|2480.61|2473.31|2479.66|2472.36|21
1733590610000|2024-12-07 16:56:50|2479.87|2472.57|2479.84|2472.54|2479.9|2472.6|2479.66|2472.36|16
1733590620000|2024-12-07 16:57:00|2479.91|2472.61|2479.77|2472.47|2480.09|2472.79|2479.12|2471.82|24
1733590630000|2024-12-07 16:57:10|2479.92|2472.62|2479.97|2472.67|2480.05|2472.75|2479.88|2472.58|17
1733590640000|2024-12-07 16:57:20|2479.99|2472.69|2480.03|2472.73|2480.05|2472.75|2479.88|2472.58|30
1733590650000|2024-12-07 16:57:30|2479.96|2472.66|2480.58|2473.28|2480.58|2473.28|2479.88|2472.58|31
1733590660000|2024-12-07 16:57:40|2481.16|2473.86|2480.78|2473.48|2481.22|2473.92|2480.48|2473.18|27
1733590670000|2024-12-07 16:57:50|2480.76|2473.46|2480.76|2473.46|2480.92|2473.62|2480.46|2473.16|24
1733590680000|2024-12-07 16:58:00|2480.73|2473.43|2481.05|2473.75|2481.08|2473.78|2480.72|2473.42|31
1733590690000|2024-12-07 16:58:10|2481.07|2473.77|2480.74|2473.44|2481.07|2473.77|2480.58|2473.28|23
1733590700000|2024-12-07 16:58:20|2480.75|2473.45|2480.97|2473.67|2481.07|2473.77|2480.73|2473.43|20
1733590710000|2024-12-07 16:58:30|2480.92|2473.62|2481.08|2473.78|2481.08|2473.78|2480.48|2473.18|25
1733590720000|2024-12-07 16:58:40|2480.98|2473.68|2482.54|2475.24|2482.55|2475.25|2480.98|2473.68|23
1733590730000|2024-12-07 16:58:50|2482.57|2475.27|2481.47|2474.17|2482.65|2475.35|2481.47|2474.17|25
1733590740000|2024-12-07 16:59:00|2481.72|2474.42|2481.54|2474.24|2481.98|2474.68|2481.42|2474.12|21
1733590750000|2024-12-07 16:59:10|2481.57|2474.27|2481.61|2474.31|2482.39|2475.09|2481.54|2474.24|26
1733590760000|2024-12-07 16:59:20|2481.77|2474.47|2481.98|2474.68|2482.08|2474.78|2481.59|2474.29|24
1733590770000|2024-12-07 16:59:30|2482.08|2474.78|2483.39|2476.09|2483.39|2476.09|2481.96|2474.66|30
1733590780000|2024-12-07 16:59:40|2483.4|2476.1|2482.29|2474.99|2483.4|2476.1|2482.28|2474.98|22
1733590790000|2024-12-07 16:59:50|2482.39|2475.09|2482.42|2475.12|2482.61|2475.31|2482.3|2475|24
1733590800000|2024-12-07 17:00:00|2482.54|2475.24|2481.59|2474.29|2482.58|2475.28|2481.45|2474.15|30
1733590810000|2024-12-07 17:00:10|2481.74|2474.44|2483.39|2476.09|2483.42|2476.12|2481.73|2474.43|26
1733590820000|2024-12-07 17:00:20|2483.3|2476|2482.46|2475.16|2483.61|2476.31|2482.46|2475.16|23
1733590830000|2024-12-07 17:00:30|2482.47|2475.17|2483.01|2475.71|2483.01|2475.71|2481.87|2474.57|28
1733590840000|2024-12-07 17:00:40|2482.72|2475.42|2482.22|2474.92|2482.94|2475.64|2482.22|2474.92|28
1733590850000|2024-12-07 17:00:50|2482.21|2474.91|2481.83|2474.53|2482.21|2474.91|2481.82|2474.52|28
1733590860000|2024-12-07 17:01:00|2481.81|2474.51|2488.4|2481.1|2490.78|2483.48|2480.74|2473.44|33
1733590870000|2024-12-07 17:01:10|2488.54|2481.24|2488.31|2481.01|2488.97|2481.67|2488.29|2480.99|24
1733590880000|2024-12-07 17:01:20|2488.39|2481.09|2488.74|2481.44|2489.14|2481.84|2488.39|2481.09|28
1733590890000|2024-12-07 17:01:30|2488.72|2481.42|2491.4|2484.1|2491.54|2484.24|2488.72|2481.42|27
1733590900000|2024-12-07 17:01:40|2491.51|2484.21|2491.3|2484|2491.59|2484.29|2490.45|2483.15|28
1733590910000|2024-12-07 17:01:50|2490.77|2483.47|2489.87|2482.57|2490.96|2483.66|2489.85|2482.55|25
1733590920000|2024-12-07 17:02:00|2489.82|2482.52|2489.74|2482.44|2489.87|2482.57|2489.3|2482|29
1733590930000|2024-12-07 17:02:10|2489.94|2482.64|2489.47|2482.17|2489.94|2482.64|2489.46|2482.16|22
1733590940000|2024-12-07 17:02:20|2489.46|2482.16|2487.25|2479.95|2489.47|2482.17|2486.98|2479.68|31
1733590950000|2024-12-07 17:02:30|2487.29|2479.99|2487.19|2479.89|2487.35|2480.05|2486.73|2479.43|23
1733590960000|2024-12-07 17:02:40|2487.16|2479.86|2487.19|2479.89|2487.27|2479.97|2487.09|2479.79|19
1733590970000|2024-12-07 17:02:50|2487.12|2479.82|2487.46|2480.16|2487.96|2480.66|2486.66|2479.36|19
1733590980000|2024-12-07 17:03:00|2487.44|2480.14|2487.23|2479.93|2487.78|2480.48|2487.23|2479.93|25
1733590990000|2024-12-07 17:03:10|2487.2|2479.9|2488.54|2481.24|2488.54|2481.24|2487.2|2479.9|25
1733591000000|2024-12-07 17:03:20|2488.56|2481.26|2489.58|2482.28|2489.58|2482.28|2488.51|2481.21|29
1733591010000|2024-12-07 17:03:30|2489.55|2482.25|2489.78|2482.48|2489.97|2482.67|2489.55|2482.25|23
1733591020000|2024-12-07 17:03:40|2489.73|2482.43|2491.17|2483.87|2491.58|2484.28|2489.73|2482.43|25
1733591030000|2024-12-07 17:03:50|2490.79|2483.49|2488.2|2480.9|2491.19|2483.89|2488.2|2480.9|30
1733591040000|2024-12-07 17:04:00|2487.29|2479.99|2486.73|2479.43|2487.78|2480.48|2486.18|2478.88|29
1733591050000|2024-12-07 17:04:10|2486.72|2479.42|2487.2|2479.9|2488.21|2480.91|2486.72|2479.42|27
1733591060000|2024-12-07 17:04:20|2487.18|2479.88|2486.45|2479.15|2487.19|2479.89|2486.22|2478.92|27
1733591070000|2024-12-07 17:04:30|2486.46|2479.16|2486.17|2478.87|2486.79|2479.49|2486.17|2478.87|27
1733591080000|2024-12-07 17:04:40|2485.59|2478.29|2485.51|2478.21|2485.59|2478.29|2485.51|2478.21|4
1733591090000|2024-12-07 17:04:50|2485.27|2477.97|2485.54|2478.24|2485.54|2478.24|2484.84|2477.54|22
1733591100000|2024-12-07 17:05:00|2485.51|2478.21|2485.38|2478.08|2485.78|2478.48|2485.29|2477.99|26
1733591110000|2024-12-07 17:05:10|2485.39|2478.09|2485.38|2478.08|2485.57|2478.27|2485.18|2477.88|24
1733591120000|2024-12-07 17:05:20|2485.3|2478|2485.29|2477.99|2485.77|2478.47|2485.28|2477.98|24
1733591130000|2024-12-07 17:05:30|2485.23|2477.93|2484.43|2477.13|2485.23|2477.93|2484.37|2477.07|25
1733591140000|2024-12-07 17:05:40|2484.38|2477.08|2484.28|2476.98|2484.38|2477.08|2484.25|2476.95|22
1733591150000|2024-12-07 17:05:50|2484.27|2476.97|2483.58|2476.28|2484.28|2476.98|2483.58|2476.28|14
1733591160000|2024-12-07 17:06:00|2483.57|2476.27|2483.5|2476.2|2483.57|2476.27|2483.5|2476.2|4
1733591170000|2024-12-07 17:06:10|2483.36|2476.06|2482.38|2475.08|2483.36|2476.06|2482.36|2475.06|14
1733591180000|2024-12-07 17:06:20|2482.37|2475.07|2481.62|2474.32|2482.37|2475.07|2481.62|2474.32|22
1733591190000|2024-12-07 17:06:30|2481.63|2474.33|2481.62|2474.32|2481.63|2474.33|2481.62|2474.32|14
1733591200000|2024-12-07 17:06:40|2482.17|2474.87|2481.62|2474.32|2482.31|2475.01|2481.62|2474.32|15
1733591210000|2024-12-07 17:06:50|2481.57|2474.27|2481.76|2474.46|2481.77|2474.47|2481.56|2474.26|8
1733591220000|2024-12-07 17:07:00|2481.96|2474.66|2480.4|2473.1|2482.31|2475.01|2480.39|2473.09|22
1733591230000|2024-12-07 17:07:10|2480.41|2473.11|2479.55|2472.25|2480.59|2473.29|2479.47|2472.17|23
1733591240000|2024-12-07 17:07:20|2479.57|2472.27|2478.28|2470.98|2479.72|2472.42|2478.21|2470.91|20
1733591250000|2024-12-07 17:07:30|2478.29|2470.99|2477.56|2470.26|2478.89|2471.59|2477.56|2470.26|28
1733591260000|2024-12-07 17:07:40|2477.42|2470.12|2477.53|2470.23|2477.6|2470.3|2476.14|2468.84|22
1733591270000|2024-12-07 17:07:50|2477.54|2470.24|2478.63|2471.33|2478.78|2471.48|2477.36|2470.06|26
1733591280000|2024-12-07 17:08:00|2478.79|2471.49|2478.01|2470.71|2478.79|2471.49|2477.98|2470.68|22
1733591290000|2024-12-07 17:08:10|2478.19|2470.89|2477.96|2470.66|2478.44|2471.14|2477.59|2470.29|24
1733591300000|2024-12-07 17:08:20|2477.76|2470.46|2478.21|2470.91|2478.39|2471.09|2477.76|2470.46|18
1733591310000|2024-12-07 17:08:30|2478.2|2470.9|2477.77|2470.47|2478.27|2470.97|2477.77|2470.47|24
1733591320000|2024-12-07 17:08:40|2477.62|2470.32|2478.24|2470.94|2478.24|2470.94|2477.58|2470.28|20
1733591330000|2024-12-07 17:08:50|2478.35|2471.05|2478.59|2471.29|2479.61|2472.31|2478.35|2471.05|21
1733591340000|2024-12-07 17:09:00|2478.58|2471.28|2479.3|2472|2479.81|2472.51|2478.33|2471.03|31
1733591350000|2024-12-07 17:09:10|2479.32|2472.02|2479.36|2472.06|2479.75|2472.45|2479.19|2471.89|25
1733591360000|2024-12-07 17:09:20|2479.3|2472|2479.25|2471.95|2480.6|2473.3|2479.25|2471.95|26
1733591370000|2024-12-07 17:09:30|2479.29|2471.99|2479.25|2471.95|2480.33|2473.03|2479.22|2471.92|25
1733591380000|2024-12-07 17:09:40|2479.26|2471.96|2478.35|2471.05|2479.78|2472.48|2478.34|2471.04|23
1733591390000|2024-12-07 17:09:50|2478.34|2471.04|2478.36|2471.06|2478.46|2471.16|2477.33|2470.03|25
1733591400000|2024-12-07 17:10:00|2478.33|2471.03|2479.59|2472.29|2479.77|2472.47|2478.27|2470.97|27
1733591410000|2024-12-07 17:10:10|2479.75|2472.45|2478.35|2471.05|2479.77|2472.47|2478.29|2470.99|20
1733591420000|2024-12-07 17:10:20|2478.36|2471.06|2478.36|2471.06|2479.28|2471.98|2478.36|2471.06|28
1733591430000|2024-12-07 17:10:30|2478.33|2471.03|2479.29|2471.99|2479.31|2472.01|2478.33|2471.03|16
1733591440000|2024-12-07 17:10:40|2479.28|2471.98|2480.36|2473.06|2481.28|2473.98|2479.28|2471.98|34
1733591450000|2024-12-07 17:10:50|2480.38|2473.08|2479.87|2472.57|2480.45|2473.15|2479.41|2472.11|19
1733591460000|2024-12-07 17:11:00|2479.88|2472.58|2481.6|2474.3|2481.78|2474.48|2479.72|2472.42|33
1733591470000|2024-12-07 17:11:10|2481.61|2474.31|2480.33|2473.03|2481.61|2474.31|2480.32|2473.02|21
1733591480000|2024-12-07 17:11:20|2480.32|2473.02|2479.51|2472.21|2480.59|2473.29|2479.41|2472.11|23
1733591490000|2024-12-07 17:11:30|2479.29|2471.99|2479.15|2471.85|2479.35|2472.05|2478.45|2471.15|23
1733591500000|2024-12-07 17:11:40|2478.45|2471.15|2478.36|2471.06|2479.22|2471.92|2478.29|2470.99|21
1733591510000|2024-12-07 17:11:50|2478.33|2471.03|2478.59|2471.29|2478.77|2471.47|2478.28|2470.98|30
1733591520000|2024-12-07 17:12:00|2478.46|2471.16|2478.23|2470.93|2478.78|2471.48|2478.23|2470.93|17
1733591530000|2024-12-07 17:12:10|2478.26|2470.96|2477.8|2470.5|2478.26|2470.96|2477.36|2470.06|19
1733591540000|2024-12-07 17:12:20|2477.71|2470.41|2477.62|2470.32|2477.78|2470.48|2477.37|2470.07|20
1733591550000|2024-12-07 17:12:30|2477.78|2470.48|2477.73|2470.43|2478.21|2470.91|2477.58|2470.28|28
1733591560000|2024-12-07 17:12:40|2477.62|2470.32|2477.38|2470.08|2477.62|2470.32|2477.27|2469.97|28
1733591570000|2024-12-07 17:12:50|2477.46|2470.16|2475.28|2467.98|2477.46|2470.16|2475.28|2467.98|22
1733591580000|2024-12-07 17:13:00|2475.29|2467.99|2476.78|2469.48|2476.78|2469.48|2475.29|2467.99|25
1733591590000|2024-12-07 17:13:10|2476.77|2469.47|2476.76|2469.46|2476.8|2469.5|2476.44|2469.14|24
1733591600000|2024-12-07 17:13:20|2476.74|2469.44|2478.29|2470.99|2478.36|2471.06|2476.74|2469.44|27
1733591610000|2024-12-07 17:13:30|2478.46|2471.16|2478.73|2471.43|2479.07|2471.77|2478.45|2471.15|15
1733591620000|2024-12-07 17:13:40|2478.71|2471.41|2478.61|2471.31|2478.78|2471.48|2478.29|2470.99|19
1733591630000|2024-12-07 17:13:50|2478.47|2471.17|2479.39|2472.09|2479.78|2472.48|2478.47|2471.17|22
1733591640000|2024-12-07 17:14:00|2479.29|2471.99|2478.55|2471.25|2479.36|2472.06|2478.55|2471.25|19
1733591650000|2024-12-07 17:14:10|2478.46|2471.16|2478.32|2471.02|2478.46|2471.16|2478.32|2471.02|4
1733591660000|2024-12-07 17:14:20|2478.33|2471.03|2478.59|2471.29|2478.59|2471.29|2478.31|2471.01|13
1733591670000|2024-12-07 17:14:30|2478.46|2471.16|2477.85|2470.55|2478.46|2471.16|2477.84|2470.54|8
1733591680000|2024-12-07 17:14:40|2477.84|2470.54|2477.88|2470.58|2478.12|2470.82|2477.84|2470.54|12
1733591690000|2024-12-07 17:14:50|2478.12|2470.82|2477.63|2470.33|2478.12|2470.82|2477.63|2470.33|4
1733591700000|2024-12-07 17:15:00|2477.4|2470.1|2476.59|2469.29|2477.51|2470.21|2476.36|2469.06|26
1733591710000|2024-12-07 17:15:10|2476.45|2469.15|2476.58|2469.28|2476.94|2469.64|2476.44|2469.14|26
1733591720000|2024-12-07 17:15:20|2476.47|2469.17|2475.83|2468.53|2476.59|2469.29|2475.83|2468.53|26
1733591730000|2024-12-07 17:15:30|2475.9|2468.6|2475.25|2467.95|2475.9|2468.6|2475.25|2467.95|15
1733591740000|2024-12-07 17:15:40|2474.77|2467.47|2475.6|2468.3|2475.6|2468.3|2474.77|2467.47|22
1733591750000|2024-12-07 17:15:50|2475.47|2468.17|2473.78|2466.48|2475.76|2468.46|2473.28|2465.98|26
1733591760000|2024-12-07 17:16:00|2473.71|2466.41|2474.85|2467.55|2475.08|2467.78|2473.63|2466.33|31
1733591770000|2024-12-07 17:16:10|2474.88|2467.58|2475.28|2467.98|2475.45|2468.15|2474.88|2467.58|26
1733591780000|2024-12-07 17:16:20|2475.21|2467.91|2474.62|2467.32|2475.21|2467.91|2474.56|2467.26|17
1733591790000|2024-12-07 17:16:30|2474.57|2467.27|2474.59|2467.29|2474.79|2467.49|2474.57|2467.27|20
1733591800000|2024-12-07 17:16:40|2474.58|2467.28|2474.61|2467.31|2474.61|2467.31|2474.45|2467.15|10
1733591810000|2024-12-07 17:16:50|2474.78|2467.48|2474.62|2467.32|2474.8|2467.5|2474.56|2467.26|19
1733591820000|2024-12-07 17:17:00|2474.32|2467.02|2473.85|2466.55|2474.46|2467.16|2473.83|2466.53|13
1733591830000|2024-12-07 17:17:10|2473.84|2466.54|2473.73|2466.43|2473.85|2466.55|2473.72|2466.42|17
1733591840000|2024-12-07 17:17:20|2473.75|2466.45|2473.74|2466.44|2474.78|2467.48|2473.59|2466.29|24
1733591850000|2024-12-07 17:17:30|2473.63|2466.33|2474.56|2467.26|2474.78|2467.48|2473.61|2466.31|27
1733591860000|2024-12-07 17:17:40|2474.74|2467.44|2474.46|2467.16|2474.77|2467.47|2473.72|2466.42|27
1733591870000|2024-12-07 17:17:50|2474.61|2467.31|2477.71|2470.41|2477.77|2470.47|2474.58|2467.28|30
1733591880000|2024-12-07 17:18:00|2477.6|2470.3|2477.58|2470.28|2478.02|2470.72|2477.45|2470.15|30
1733591890000|2024-12-07 17:18:10|2477.47|2470.17|2474.61|2467.31|2477.78|2470.48|2474.61|2467.31|26
1733591900000|2024-12-07 17:18:20|2474.72|2467.42|2474.94|2467.64|2475.54|2468.24|2474.59|2467.29|28
1733591910000|2024-12-07 17:18:30|2474.95|2467.65|2474.66|2467.36|2476.08|2468.78|2474.66|2467.36|32
1733591920000|2024-12-07 17:18:40|2474.37|2467.07|2476.59|2469.29|2476.61|2469.31|2474.37|2467.07|30
1733591930000|2024-12-07 17:18:50|2476.76|2469.46|2477.59|2470.29|2477.8|2470.5|2476.59|2469.29|27
1733591940000|2024-12-07 17:19:00|2477.75|2470.45|2478.59|2471.29|2479.17|2471.87|2477.45|2470.15|24
1733591950000|2024-12-07 17:19:10|2478.36|2471.06|2475.17|2467.87|2478.58|2471.28|2474.72|2467.42|33
1733591960000|2024-12-07 17:19:20|2475.22|2467.92|2473.4|2466.1|2475.51|2468.21|2470.19|2462.89|33
1733591970000|2024-12-07 17:19:30|2473.36|2466.06|2470.66|2463.36|2473.84|2466.54|2470.64|2463.34|31
1733591980000|2024-12-07 17:19:40|2470.56|2463.26|2470.84|2463.54|2470.84|2463.54|2469.44|2462.14|22
1733591990000|2024-12-07 17:19:50|2471.03|2463.73|2471.76|2464.46|2471.76|2464.46|2470.95|2463.65|15
1733592000000|2024-12-07 17:20:00|2472.05|2464.75|2471.79|2464.49|2473.22|2465.92|2471.79|2464.49|12
1733592010000|2024-12-07 17:20:10|2471.8|2464.5|2472.98|2465.68|2473|2465.7|2471.79|2464.49|14
1733592020000|2024-12-07 17:20:20|2473.29|2465.99|2472.76|2465.46|2473.29|2465.99|2471.75|2464.45|18
1733592030000|2024-12-07 17:20:30|2472.45|2465.15|2473.01|2465.71|2473.02|2465.72|2472.07|2464.77|15
1733592040000|2024-12-07 17:20:40|2472.8|2465.5|2473.55|2466.25|2473.55|2466.25|2472.15|2464.85|19
1733592050000|2024-12-07 17:20:50|2473.84|2466.54|2473.84|2466.54|2473.84|2466.54|2473.73|2466.43|5
1733592060000|2024-12-07 17:21:00|2474.04|2466.74|2475.91|2468.61|2476.68|2469.38|2474.04|2466.74|16
1733592070000|2024-12-07 17:21:10|2475.92|2468.62|2476.93|2469.63|2477.02|2469.72|2475.92|2468.62|17
1733592080000|2024-12-07 17:21:20|2476.76|2469.46|2476.62|2469.32|2477.02|2469.72|2476.42|2469.12|15
1733592090000|2024-12-07 17:21:30|2476.67|2469.37|2477.05|2469.75|2477.05|2469.75|2476.17|2468.87|26
1733592100000|2024-12-07 17:21:40|2476.79|2469.49|2474.37|2467.07|2476.79|2469.49|2474.37|2467.07|17
1733592110000|2024-12-07 17:21:50|2474.23|2466.93|2473.74|2466.44|2474.23|2466.93|2473.42|2466.12|19
1733592120000|2024-12-07 17:22:00|2473.75|2466.45|2474.98|2467.68|2475.53|2468.23|2473.74|2466.44|29
1733592130000|2024-12-07 17:22:10|2474.96|2467.66|2476.63|2469.33|2476.63|2469.33|2474.96|2467.66|33
1733592140000|2024-12-07 17:22:20|2476.67|2469.37|2477.11|2469.81|2477.11|2469.81|2475.18|2467.88|23
1733592150000|2024-12-07 17:22:30|2477.05|2469.75|2477.79|2470.49|2478.22|2470.92|2477.05|2469.75|15
1733592160000|2024-12-07 17:22:40|2477.92|2470.62|2477.51|2470.21|2477.92|2470.62|2476.78|2469.48|22
1733592170000|2024-12-07 17:22:50|2477.82|2470.52|2479.72|2472.42|2480.03|2472.73|2477.82|2470.52|21
1733592180000|2024-12-07 17:23:00|2479.6|2472.3|2479.74|2472.44|2479.79|2472.49|2478.98|2471.68|23
1733592190000|2024-12-07 17:23:10|2479.46|2472.16|2479.12|2471.82|2479.46|2472.16|2479.07|2471.77|8
1733592200000|2024-12-07 17:23:20|2479|2471.7|2478.58|2471.28|2479.12|2471.82|2478.56|2471.26|16
1733592210000|2024-12-07 17:23:30|2478.77|2471.47|2479.17|2471.87|2479.17|2471.87|2478.72|2471.42|13
1733592220000|2024-12-07 17:23:40|2478.77|2471.47|2478.96|2471.66|2479.17|2471.87|2478.56|2471.26|11
1733592230000|2024-12-07 17:23:50|2478.76|2471.46|2478.35|2471.05|2479.11|2471.81|2478.35|2471.05|11
1733592240000|2024-12-07 17:24:00|2478.18|2470.88|2479.11|2471.81|2479.12|2471.82|2478.18|2470.88|23
1733592250000|2024-12-07 17:24:10|2479.12|2471.82|2479|2471.7|2479.14|2471.84|2478.75|2471.45|19
1733592260000|2024-12-07 17:24:20|2479.12|2471.82|2479.15|2471.85|2479.21|2471.91|2478.92|2471.62|25
1733592270000|2024-12-07 17:24:30|2479.25|2471.95|2480.03|2472.73|2480.03|2472.73|2479.02|2471.72|18
1733592280000|2024-12-07 17:24:40|2480.11|2472.81|2479.74|2472.44|2480.11|2472.81|2479.58|2472.28|15
1733592290000|2024-12-07 17:24:50|2479.75|2472.45|2480.05|2472.75|2480.28|2472.98|2479.58|2472.28|20
1733592300000|2024-12-07 17:25:00|2480.03|2472.73|2479.18|2471.88|2480.03|2472.73|2478.98|2471.68|24
1733592310000|2024-12-07 17:25:10|2479.21|2471.91|2478.14|2470.84|2479.21|2471.91|2478.14|2470.84|18
1733592320000|2024-12-07 17:25:20|2478.21|2470.91|2478.3|2471|2478.43|2471.13|2478.21|2470.91|19
1733592330000|2024-12-07 17:25:30|2478.43|2471.13|2478.74|2471.44|2479.08|2471.78|2478.3|2471|17
1733592340000|2024-12-07 17:25:40|2478.96|2471.66|2478.37|2471.07|2479.11|2471.81|2478.18|2470.88|20
1733592350000|2024-12-07 17:25:50|2478.41|2471.11|2478.73|2471.43|2479.02|2471.72|2478.41|2471.11|18
1733592360000|2024-12-07 17:26:00|2478.8|2471.5|2478.98|2471.68|2479.05|2471.75|2478.73|2471.43|13
1733592370000|2024-12-07 17:26:10|2478.8|2471.5|2479.32|2472.02|2479.32|2472.02|2478.71|2471.41|25
1733592380000|2024-12-07 17:26:20|2479.4|2472.1|2480.09|2472.79|2480.11|2472.81|2479.4|2472.1|16
1733592390000|2024-12-07 17:26:30|2480.11|2472.81|2478.99|2471.69|2480.11|2472.81|2478.75|2471.45|15
1733592400000|2024-12-07 17:26:40|2479.03|2471.73|2478.63|2471.33|2479.03|2471.73|2478.56|2471.26|24
1733592410000|2024-12-07 17:26:50|2478.71|2471.41|2478.07|2470.77|2478.75|2471.45|2477.6|2470.3|24
1733592420000|2024-12-07 17:27:00|2478.04|2470.74|2476.71|2469.41|2478.17|2470.87|2476.71|2469.41|27
1733592430000|2024-12-07 17:27:10|2476.72|2469.42|2475.59|2468.29|2476.72|2469.42|2475.59|2468.29|21
1733592440000|2024-12-07 17:27:20|2475.47|2468.17|2476.03|2468.73|2476.05|2468.75|2474.98|2467.68|16
1733592450000|2024-12-07 17:27:30|2476.02|2468.72|2475.55|2468.25|2476.02|2468.72|2475.55|2468.25|21
1733592460000|2024-12-07 17:27:40|2475.56|2468.26|2476.18|2468.88|2476.29|2468.99|2475.56|2468.26|22
1733592470000|2024-12-07 17:27:50|2476.09|2468.79|2477.02|2469.72|2477.14|2469.84|2476.09|2468.79|17
1733592480000|2024-12-07 17:28:00|2476.84|2469.54|2477.47|2470.17|2477.47|2470.17|2476.55|2469.25|23
1733592490000|2024-12-07 17:28:10|2478.36|2471.06|2478.22|2470.92|2478.36|2471.06|2477.95|2470.65|23
1733592500000|2024-12-07 17:28:20|2478.09|2470.79|2477.98|2470.68|2478.09|2470.79|2477.75|2470.45|24
1733592510000|2024-12-07 17:28:30|2477.8|2470.5|2478.02|2470.72|2478.17|2470.87|2477.8|2470.5|15
1733592520000|2024-12-07 17:28:40|2478|2470.7|2478.09|2470.79|2478.13|2470.83|2477.96|2470.66|16
1733592530000|2024-12-07 17:28:50|2478.13|2470.83|2478.08|2470.78|2478.18|2470.88|2478.01|2470.71|11
1733592540000|2024-12-07 17:29:00|2478.07|2470.77|2478.07|2470.77|2478.21|2470.91|2477.98|2470.68|19
1733592550000|2024-12-07 17:29:10|2478.17|2470.87|2478.17|2470.87|2478.17|2470.87|2478.04|2470.74|13
1733592560000|2024-12-07 17:29:20|2478.1|2470.8|2477.3|2470|2478.17|2470.87|2477.14|2469.84|26
1733592570000|2024-12-07 17:29:30|2477.45|2470.15|2477.3|2470|2478.05|2470.75|2477.14|2469.84|15
1733592580000|2024-12-07 17:29:40|2477.34|2470.04|2477.98|2470.68|2478.05|2470.75|2477.26|2469.96|14
1733592590000|2024-12-07 17:29:50|2477.96|2470.66|2477.96|2470.66|2478.03|2470.73|2477.74|2470.44|15
1733592600000|2024-12-07 17:30:00|2477.78|2470.48|2479.22|2471.92|2479.22|2471.92|2477.78|2470.48|21
1733592610000|2024-12-07 17:30:10|2479.14|2471.84|2478.84|2471.54|2479.14|2471.84|2478.75|2471.45|13
1733592620000|2024-12-07 17:30:20|2478.8|2471.5|2478.31|2471.01|2478.8|2471.5|2477.98|2470.68|20
1733592630000|2024-12-07 17:30:30|2478.35|2471.05|2478.99|2471.69|2479.01|2471.71|2478.26|2470.96|16
1733592640000|2024-12-07 17:30:40|2478.97|2471.67|2479.05|2471.75|2479.11|2471.81|2478.88|2471.58|17
1733592650000|2024-12-07 17:30:50|2479.1|2471.8|2477.34|2470.04|2479.25|2471.95|2477.31|2470.01|27
1733592660000|2024-12-07 17:31:00|2477.35|2470.05|2476.2|2468.9|2477.35|2470.05|2476.01|2468.71|37
1733592670000|2024-12-07 17:31:10|2476.18|2468.88|2477.05|2469.75|2477.05|2469.75|2475.32|2468.02|32
1733592680000|2024-12-07 17:31:20|2477.02|2469.72|2476.77|2469.47|2477.17|2469.87|2476.77|2469.47|11
1733592690000|2024-12-07 17:31:30|2476.76|2469.46|2475.98|2468.68|2476.79|2469.49|2475.96|2468.66|19
1733592700000|2024-12-07 17:31:40|2475.96|2468.66|2476.98|2469.68|2477.18|2469.88|2475.74|2468.44|21
1733592710000|2024-12-07 17:31:50|2476.76|2469.46|2474.09|2466.79|2476.76|2469.46|2474.05|2466.75|21
1733592720000|2024-12-07 17:32:00|2474.32|2467.02|2473.66|2466.36|2475.1|2467.8|2473.66|2466.36|19
1733592730000|2024-12-07 17:32:10|2473.65|2466.35|2474.25|2466.95|2475.07|2467.77|2473.61|2466.31|32
1733592740000|2024-12-07 17:32:20|2474.13|2466.83|2474.45|2467.15|2474.45|2467.15|2473.74|2466.44|24
1733592750000|2024-12-07 17:32:30|2474.42|2467.12|2472.8|2465.5|2474.98|2467.68|2472.8|2465.5|24
1733592760000|2024-12-07 17:32:40|2472.67|2465.37|2470.84|2463.54|2472.87|2465.57|2470.84|2463.54|20
1733592770000|2024-12-07 17:32:50|2470.42|2463.12|2472.07|2464.77|2472.14|2464.84|2470.03|2462.73|19
1733592780000|2024-12-07 17:33:00|2471.96|2464.66|2473.07|2465.77|2473.11|2465.81|2471.74|2464.44|24
1733592790000|2024-12-07 17:33:10|2473.05|2465.75|2471.47|2464.17|2473.11|2465.81|2471.46|2464.16|26
1733592800000|2024-12-07 17:33:20|2471.32|2464.02|2469.43|2462.13|2471.32|2464.02|2469.29|2461.99|22
1733592810000|2024-12-07 17:33:30|2469.34|2462.04|2469.63|2462.33|2469.78|2462.48|2469.25|2461.95|19
1733592820000|2024-12-07 17:33:40|2469.78|2462.48|2469.73|2462.43|2470.03|2462.73|2469.63|2462.33|20
1733592830000|2024-12-07 17:33:50|2469.72|2462.42|2470.11|2462.81|2470.11|2462.81|2469.72|2462.42|22
1733592840000|2024-12-07 17:34:00|2470.02|2462.72|2470.98|2463.68|2471.02|2463.72|2470|2462.7|19
1733592850000|2024-12-07 17:34:10|2470.8|2463.5|2472.27|2464.97|2472.27|2464.97|2470.8|2463.5|16
1733592860000|2024-12-07 17:34:20|2472.15|2464.85|2472.72|2465.42|2472.72|2465.42|2471.97|2464.67|10
1733592870000|2024-12-07 17:34:30|2472.71|2465.41|2472.46|2465.16|2472.71|2465.41|2472.37|2465.07|12
1733592880000|2024-12-07 17:34:40|2472.35|2465.05|2471.56|2464.26|2472.35|2465.05|2471.56|2464.26|18
1733592890000|2024-12-07 17:34:50|2471.37|2464.07|2471.59|2464.29|2471.75|2464.45|2471.31|2464.01|17
1733592900000|2024-12-07 17:35:00|2471.61|2464.31|2471.12|2463.82|2471.61|2464.31|2470.84|2463.54|18
1733592910000|2024-12-07 17:35:10|2471.23|2463.93|2469.23|2461.93|2471.27|2463.97|2469.23|2461.93|17
1733592920000|2024-12-07 17:35:20|2469.02|2461.72|2466.12|2458.82|2469.02|2461.72|2466.09|2458.79|34
1733592930000|2024-12-07 17:35:30|2466|2458.7|2465.75|2458.45|2466.12|2458.82|2465.73|2458.43|33
1733592940000|2024-12-07 17:35:40|2465.98|2458.68|2464.84|2457.54|2466.02|2458.72|2464.5|2457.2|27
1733592950000|2024-12-07 17:35:50|2464.87|2457.57|2465.07|2457.77|2465.31|2458.01|2464.21|2456.91|30
1733592960000|2024-12-07 17:36:00|2465.09|2457.79|2466.23|2458.93|2466.27|2458.97|2464.84|2457.54|32
1733592970000|2024-12-07 17:36:10|2466.22|2458.92|2465.88|2458.58|2466.22|2458.92|2465.72|2458.42|15
1733592980000|2024-12-07 17:36:20|2466.01|2458.71|2466.99|2459.69|2467.09|2459.79|2465.88|2458.58|31
1733592990000|2024-12-07 17:36:30|2466.98|2459.68|2466.96|2459.66|2466.99|2459.69|2466|2458.7|28
1733593000000|2024-12-07 17:36:40|2466.92|2459.62|2466.61|2459.31|2467.27|2459.97|2466.47|2459.17|23
1733593010000|2024-12-07 17:36:50|2466.79|2459.49|2466.59|2459.29|2466.99|2459.69|2466.55|2459.25|28
1733593020000|2024-12-07 17:37:00|2466.58|2459.28|2466.71|2459.41|2466.78|2459.48|2466.08|2458.78|18
1733593030000|2024-12-07 17:37:10|2466.56|2459.26|2466.77|2459.47|2466.94|2459.64|2466.56|2459.26|20
1733593040000|2024-12-07 17:37:20|2466.94|2459.64|2466.61|2459.31|2466.94|2459.64|2466.56|2459.26|25
1733593050000|2024-12-07 17:37:30|2466.77|2459.47|2466.58|2459.28|2466.79|2459.49|2466.58|2459.28|12
1733593060000|2024-12-07 17:37:40|2466.47|2459.17|2465.47|2458.17|2466.47|2459.17|2465.46|2458.16|14
1733593070000|2024-12-07 17:37:50|2465.75|2458.45|2465.98|2458.68|2465.99|2458.69|2465.44|2458.14|20
1733593080000|2024-12-07 17:38:00|2465.99|2458.69|2466.73|2459.43|2467.47|2460.17|2465.94|2458.64|26
1733593090000|2024-12-07 17:38:10|2466.74|2459.44|2467.94|2460.64|2468.03|2460.73|2466.74|2459.44|31
1733593100000|2024-12-07 17:38:20|2467.92|2460.62|2469.48|2462.18|2469.59|2462.29|2467.92|2460.62|28
1733593110000|2024-12-07 17:38:30|2469.47|2462.17|2469.61|2462.31|2469.63|2462.33|2469.47|2462.17|12
1733593120000|2024-12-07 17:38:40|2469.46|2462.16|2465.85|2458.55|2469.46|2462.16|2465.49|2458.19|24
1733593130000|2024-12-07 17:38:50|2465.81|2458.51|2465.24|2457.94|2465.82|2458.52|2464.46|2457.16|19
1733593140000|2024-12-07 17:39:00|2465.37|2458.07|2465.92|2458.62|2466.05|2458.75|2465.37|2458.07|25
1733593150000|2024-12-07 17:39:10|2466.01|2458.71|2466.6|2459.3|2466.63|2459.33|2465.56|2458.26|26
1733593160000|2024-12-07 17:39:20|2466.61|2459.31|2465.76|2458.46|2466.61|2459.31|2465.36|2458.06|21
1733593170000|2024-12-07 17:39:30|2465.71|2458.41|2466.71|2459.41|2466.72|2459.42|2465.71|2458.41|23
1733593180000|2024-12-07 17:39:40|2466.72|2459.42|2466.74|2459.44|2466.77|2459.47|2466.71|2459.41|12
1733593190000|2024-12-07 17:39:50|2466.79|2459.49|2466.72|2459.42|2467.08|2459.78|2466.56|2459.26|22
1733593200000|2024-12-07 17:40:00|2466.77|2459.47|2465.6|2458.3|2466.84|2459.54|2465.31|2458.01|12
1733593210000|2024-12-07 17:40:10|2465.46|2458.16|2464.5|2457.2|2465.6|2458.3|2464.5|2457.2|13
1733593220000|2024-12-07 17:40:20|2464.51|2457.21|2464.88|2457.58|2464.89|2457.59|2464.43|2457.13|22
1733593230000|2024-12-07 17:40:30|2464.85|2457.55|2464.2|2456.9|2464.9|2457.6|2464.2|2456.9|21
1733593240000|2024-12-07 17:40:40|2463.47|2456.17|2462.52|2455.22|2463.97|2456.67|2462.37|2455.07|29
1733593250000|2024-12-07 17:40:50|2462.39|2455.09|2461.32|2454.02|2462.4|2455.1|2460.97|2453.67|24
1733593260000|2024-12-07 17:41:00|2461.28|2453.98|2459.37|2452.07|2461.28|2453.98|2458.98|2451.68|39
1733593270000|2024-12-07 17:41:10|2459.29|2451.99|2456.27|2448.97|2459.38|2452.08|2455.87|2448.57|33
1733593280000|2024-12-07 17:41:20|2456.36|2449.06|2456.61|2449.31|2456.8|2449.5|2455.88|2448.58|32
1733593290000|2024-12-07 17:41:30|2456.63|2449.33|2457.72|2450.42|2457.72|2450.42|2456.48|2449.18|21
1733593300000|2024-12-07 17:41:40|2457.78|2450.48|2457.63|2450.33|2457.92|2450.62|2457.45|2450.15|31
1733593310000|2024-12-07 17:41:50|2457.59|2450.29|2457.97|2450.67|2458.29|2450.99|2457.59|2450.29|26
1733593320000|2024-12-07 17:42:00|2457.99|2450.69|2458.55|2451.25|2458.77|2451.47|2457.74|2450.44|23
1733593330000|2024-12-07 17:42:10|2458.56|2451.26|2458.1|2450.8|2458.78|2451.48|2458.1|2450.8|19
1733593340000|2024-12-07 17:42:20|2458.27|2450.97|2458.79|2451.49|2458.8|2451.5|2458.27|2450.97|21
1733593350000|2024-12-07 17:42:30|2458.78|2451.48|2459.42|2452.12|2459.42|2452.12|2458.47|2451.17|23
1733593360000|2024-12-07 17:42:40|2459.34|2452.04|2457.7|2450.4|2459.42|2452.12|2457.51|2450.21|20
1733593370000|2024-12-07 17:42:50|2457.73|2450.43|2458.44|2451.14|2458.44|2451.14|2457.51|2450.21|24
1733593380000|2024-12-07 17:43:00|2458.45|2451.15|2459.17|2451.87|2459.17|2451.87|2458.37|2451.07|25
1733593390000|2024-12-07 17:43:10|2458.84|2451.54|2458.22|2450.92|2459.33|2452.03|2458.22|2450.92|13
1733593400000|2024-12-07 17:43:20|2458.21|2450.91|2458.45|2451.15|2458.46|2451.16|2458.19|2450.89|19
1733593410000|2024-12-07 17:43:30|2458.75|2451.45|2458.79|2451.49|2459.33|2452.03|2458.46|2451.16|27
1733593420000|2024-12-07 17:43:40|2458.72|2451.42|2458.71|2451.41|2458.75|2451.45|2458.55|2451.25|6
1733593430000|2024-12-07 17:43:50|2458.76|2451.46|2458.48|2451.18|2458.76|2451.46|2458.46|2451.16|9
1733593440000|2024-12-07 17:44:00|2458.47|2451.17|2459.38|2452.08|2459.38|2452.08|2458.47|2451.17|12
1733593450000|2024-12-07 17:44:10|2459.46|2452.16|2460.09|2452.79|2460.09|2452.79|2459.38|2452.08|16
1733593460000|2024-12-07 17:44:20|2460.1|2452.8|2460.11|2452.81|2460.11|2452.81|2459.45|2452.15|19
1733593470000|2024-12-07 17:44:30|2460.14|2452.84|2460.59|2453.29|2460.76|2453.46|2460.14|2452.84|14
1733593480000|2024-12-07 17:44:40|2460.61|2453.31|2460.44|2453.14|2460.61|2453.31|2460.44|2453.14|11
1733593490000|2024-12-07 17:44:50|2460.46|2453.16|2460.85|2453.55|2460.88|2453.58|2460.46|2453.16|14
1733593500000|2024-12-07 17:45:00|2460.84|2453.54|2460.47|2453.17|2461.2|2453.9|2460.42|2453.12|27
1733593510000|2024-12-07 17:45:10|2460.46|2453.16|2460.43|2453.13|2460.79|2453.49|2459.63|2452.33|20
1733593520000|2024-12-07 17:45:20|2460.36|2453.06|2460.2|2452.9|2460.36|2453.06|2459.93|2452.63|17
1733593530000|2024-12-07 17:45:30|2459.88|2452.58|2459.77|2452.47|2459.95|2452.65|2459.61|2452.31|22
1733593540000|2024-12-07 17:45:40|2459.61|2452.31|2459.32|2452.02|2459.79|2452.49|2459.31|2452.01|21
1733593550000|2024-12-07 17:45:50|2459.36|2452.06|2458.5|2451.2|2459.46|2452.16|2458.4|2451.1|18
1733593560000|2024-12-07 17:46:00|2458.42|2451.12|2457.45|2450.15|2458.85|2451.55|2457.45|2450.15|24
1733593570000|2024-12-07 17:46:10|2457.46|2450.16|2454.62|2447.32|2457.46|2450.16|2454.62|2447.32|19
1733593580000|2024-12-07 17:46:20|2454.6|2447.3|2453.33|2446.03|2454.75|2447.45|2453.33|2446.03|22
1733593590000|2024-12-07 17:46:30|2453.31|2446.01|2452.28|2444.98|2454.23|2446.93|2452.28|2444.98|22
1733593600000|2024-12-07 17:46:40|2452.27|2444.97|2452.62|2445.32|2452.62|2445.32|2451.82|2444.52|23
1733593610000|2024-12-07 17:46:50|2452.79|2445.49|2453.28|2445.98|2453.46|2446.16|2452.79|2445.49|26
1733593620000|2024-12-07 17:47:00|2453.22|2445.92|2452.72|2445.42|2453.8|2446.5|2452.38|2445.08|28
1733593630000|2024-12-07 17:47:10|2452.71|2445.41|2452.2|2444.9|2452.86|2445.56|2451.95|2444.65|30
1733593640000|2024-12-07 17:47:20|2452.34|2445.04|2452.02|2444.72|2452.75|2445.45|2451.94|2444.64|28
1733593650000|2024-12-07 17:47:30|2451.8|2444.5|2453.46|2446.16|2453.46|2446.16|2451.52|2444.22|23
1733593660000|2024-12-07 17:47:40|2453.59|2446.29|2453.45|2446.15|2453.93|2446.63|2453.32|2446.02|22
1733593670000|2024-12-07 17:47:50|2453.47|2446.17|2452.91|2445.61|2453.97|2446.67|2452.86|2445.56|26
1733593680000|2024-12-07 17:48:00|2453.11|2445.81|2452.36|2445.06|2453.36|2446.06|2452.36|2445.06|31
1733593690000|2024-12-07 17:48:10|2452.27|2444.97|2451.93|2444.63|2452.32|2445.02|2451.77|2444.47|24
1733593700000|2024-12-07 17:48:20|2451.78|2444.48|2450.92|2443.62|2451.97|2444.67|2450.92|2443.62|22
1733593710000|2024-12-07 17:48:30|2450.93|2443.63|2451.63|2444.33|2451.85|2444.55|2450.44|2443.14|30
1733593720000|2024-12-07 17:48:40|2451.79|2444.49|2453.07|2445.77|2453.07|2445.77|2451.48|2444.18|22
1733593730000|2024-12-07 17:48:50|2453.27|2445.97|2451.59|2444.29|2453.46|2446.16|2451.46|2444.16|29
1733593740000|2024-12-07 17:49:00|2451.76|2444.46|2451.75|2444.45|2452.79|2445.49|2451.59|2444.29|28
1733593750000|2024-12-07 17:49:10|2451.72|2444.42|2451.43|2444.13|2451.79|2444.49|2451.37|2444.07|20
1733593760000|2024-12-07 17:49:20|2451.44|2444.14|2451.45|2444.15|2451.77|2444.47|2451.33|2444.03|20
1733593770000|2024-12-07 17:49:30|2451.44|2444.14|2450.63|2443.33|2451.47|2444.17|2450.51|2443.21|14
1733593780000|2024-12-07 17:49:40|2450.85|2443.55|2449.56|2442.26|2451.61|2444.31|2449.55|2442.25|25
1733593790000|2024-12-07 17:49:50|2449.72|2442.42|2450.35|2443.05|2450.35|2443.05|2449.32|2442.02|17
1733593800000|2024-12-07 17:50:00|2450.77|2443.47|2451.44|2444.14|2451.44|2444.14|2450.63|2443.33|29
1733593810000|2024-12-07 17:50:10|2451.37|2444.07|2452.07|2444.77|2452.07|2444.77|2451.37|2444.07|18
1733593820000|2024-12-07 17:50:20|2452.09|2444.79|2454.37|2447.07|2454.37|2447.07|2451.84|2444.54|25
1733593830000|2024-12-07 17:50:30|2454.75|2447.45|2454.51|2447.21|2454.91|2447.61|2453.94|2446.64|27
1733593840000|2024-12-07 17:50:40|2454.76|2447.46|2454.47|2447.17|2454.76|2447.46|2454.37|2447.07|21
1733593850000|2024-12-07 17:50:50|2454.45|2447.15|2452.62|2445.32|2454.45|2447.15|2452.62|2445.32|27
1733593860000|2024-12-07 17:51:00|2452.47|2445.17|2450.61|2443.31|2452.62|2445.32|2450.61|2443.31|28
1733593870000|2024-12-07 17:51:10|2450.59|2443.29|2452.59|2445.29|2452.77|2445.47|2450.47|2443.17|24
1733593880000|2024-12-07 17:51:20|2452.73|2445.43|2452.73|2445.43|2453.09|2445.79|2452.39|2445.09|25
1733593890000|2024-12-07 17:51:30|2452.77|2445.47|2453.37|2446.07|2453.79|2446.49|2452.77|2445.47|25
1733593900000|2024-12-07 17:51:40|2453.58|2446.28|2455.24|2447.94|2455.61|2448.31|2453.48|2446.18|32
1733593910000|2024-12-07 17:51:50|2454.84|2447.54|2456.25|2448.95|2456.29|2448.99|2454.84|2447.54|31
1733593920000|2024-12-07 17:52:00|2456.19|2448.89|2453.43|2446.13|2456.19|2448.89|2451.78|2444.48|34
1733593930000|2024-12-07 17:52:10|2453.25|2445.95|2453.12|2445.82|2453.28|2445.98|2452.58|2445.28|22
1733593940000|2024-12-07 17:52:20|2453.15|2445.85|2452.61|2445.31|2453.96|2446.66|2452.61|2445.31|23
1733593950000|2024-12-07 17:52:30|2452.45|2445.15|2452.77|2445.47|2452.8|2445.5|2452.37|2445.07|31
1733593960000|2024-12-07 17:52:40|2452.73|2445.43|2453.59|2446.29|2453.63|2446.33|2452.73|2445.43|23
1733593970000|2024-12-07 17:52:50|2453.61|2446.31|2452.93|2445.63|2453.76|2446.46|2452.93|2445.63|18
1733593980000|2024-12-07 17:53:00|2453.1|2445.8|2454.23|2446.93|2454.32|2447.02|2452.93|2445.63|22
1733593990000|2024-12-07 17:53:10|2454.22|2446.92|2453.72|2446.42|2454.22|2446.92|2453.63|2446.33|20
1733594000000|2024-12-07 17:53:20|2453.74|2446.44|2453.75|2446.45|2453.96|2446.66|2453.72|2446.42|26
1733594010000|2024-12-07 17:53:30|2453.48|2446.18|2454.63|2447.33|2454.63|2447.33|2453.47|2446.17|20
1733594020000|2024-12-07 17:53:40|2454.6|2447.3|2453.59|2446.29|2454.61|2447.31|2453.47|2446.17|19
1733594030000|2024-12-07 17:53:50|2453.57|2446.27|2450.27|2442.97|2453.58|2446.28|2450.25|2442.95|29
1733594040000|2024-12-07 17:54:00|2450.28|2442.98|2448.51|2441.21|2450.28|2442.98|2448.51|2441.21|17
1733594050000|2024-12-07 17:54:10|2448.45|2441.15|2449.32|2442.02|2449.32|2442.02|2447.44|2440.14|22
1733594060000|2024-12-07 17:54:20|2449.26|2441.96|2450.74|2443.44|2450.77|2443.47|2449.26|2441.96|26
1733594070000|2024-12-07 17:54:30|2450.77|2443.47|2451.46|2444.16|2451.62|2444.32|2450.77|2443.47|17
1733594080000|2024-12-07 17:54:40|2451.47|2444.17|2450.61|2443.31|2451.55|2444.25|2450.61|2443.31|20
1733594090000|2024-12-07 17:54:50|2450.41|2443.11|2451.61|2444.31|2451.61|2444.31|2450.36|2443.06|24
1733594100000|2024-12-07 17:55:00|2451.56|2444.26|2454.32|2447.02|2454.76|2447.46|2451.56|2444.26|28
1733594110000|2024-12-07 17:55:10|2454.35|2447.05|2453.71|2446.41|2454.45|2447.15|2453.37|2446.07|29
1733594120000|2024-12-07 17:55:20|2453.4|2446.1|2452.47|2445.17|2453.4|2446.1|2451.44|2444.14|35
1733594130000|2024-12-07 17:55:30|2452.37|2445.07|2454.37|2447.07|2454.37|2447.07|2452.25|2444.95|30
1733594140000|2024-12-07 17:55:40|2454.58|2447.28|2456.05|2448.75|2456.05|2448.75|2454.35|2447.05|20
1733594150000|2024-12-07 17:55:50|2456.02|2448.72|2458.37|2451.07|2458.37|2451.07|2455.33|2448.03|28
1733594160000|2024-12-07 17:56:00|2458.35|2451.05|2459.08|2451.78|2459.75|2452.45|2458.35|2451.05|28
1733594170000|2024-12-07 17:56:10|2459.07|2451.77|2459.37|2452.07|2459.74|2452.44|2458.36|2451.06|31
1733594180000|2024-12-07 17:56:20|2459.29|2451.99|2458.44|2451.14|2459.29|2451.99|2458.32|2451.02|26
1733594190000|2024-12-07 17:56:30|2458.36|2451.06|2458.45|2451.15|2459.25|2451.95|2458.36|2451.06|27
1733594200000|2024-12-07 17:56:40|2458.44|2451.14|2458.28|2450.98|2459.05|2451.75|2458.28|2450.98|34
1733594210000|2024-12-07 17:56:50|2458.27|2450.97|2457.63|2450.33|2458.27|2450.97|2457.28|2449.98|20
1733594220000|2024-12-07 17:57:00|2457.96|2450.66|2459.37|2452.07|2459.45|2452.15|2457.96|2450.66|28
1733594230000|2024-12-07 17:57:10|2459.45|2452.15|2459.57|2452.27|2459.63|2452.33|2459.34|2452.04|18
1733594240000|2024-12-07 17:57:20|2459.77|2452.47|2458.58|2451.28|2459.77|2452.47|2458.57|2451.27|20
1733594250000|2024-12-07 17:57:30|2458.57|2451.27|2459.44|2452.14|2459.46|2452.16|2458.32|2451.02|23
1733594260000|2024-12-07 17:57:40|2459.28|2451.98|2458.47|2451.17|2459.28|2451.98|2458.46|2451.16|16
1733594270000|2024-12-07 17:57:50|2458.59|2451.29|2458.6|2451.3|2458.77|2451.47|2458.36|2451.06|19
1733594280000|2024-12-07 17:58:00|2458.61|2451.31|2458.61|2451.31|2458.77|2451.47|2458.36|2451.06|18
1733594290000|2024-12-07 17:58:10|2458.77|2451.47|2458.77|2451.47|2458.79|2451.49|2458.61|2451.31|5
1733594300000|2024-12-07 17:58:20|2458.6|2451.3|2458.95|2451.65|2459.08|2451.78|2458.44|2451.14|23
1733594310000|2024-12-07 17:58:30|2458.87|2451.57|2459.46|2452.16|2459.46|2452.16|2458.73|2451.43|23
1733594320000|2024-12-07 17:58:40|2459.48|2452.18|2459.42|2452.12|2459.59|2452.29|2459.39|2452.09|14
1733594330000|2024-12-07 17:58:50|2459.44|2452.14|2458.9|2451.6|2459.47|2452.17|2458.58|2451.28|23
1733594340000|2024-12-07 17:59:00|2458.84|2451.54|2459.72|2452.42|2459.87|2452.57|2458.62|2451.32|20
1733594350000|2024-12-07 17:59:10|2459.85|2452.55|2460.36|2453.06|2460.36|2453.06|2459.37|2452.07|31
1733594360000|2024-12-07 17:59:20|2460.35|2453.05|2460.9|2453.6|2460.9|2453.6|2459.36|2452.06|22
1733594370000|2024-12-07 17:59:30|2461.07|2453.77|2462.46|2455.16|2462.87|2455.57|2460.9|2453.6|30
1733594380000|2024-12-07 17:59:40|2462.47|2455.17|2462.44|2455.14|2463.28|2455.98|2462.33|2455.03|29
1733594390000|2024-12-07 17:59:50|2462.46|2455.16|2462.88|2455.58|2462.88|2455.58|2462.44|2455.14|23
1733594400000|2024-12-07 18:00:00|2462.82|2455.52|2463.87|2456.57|2463.87|2456.57|2462.36|2455.06|29
1733594410000|2024-12-07 18:00:10|2463.88|2456.58|2464.6|2457.3|2464.6|2457.3|2463.84|2456.54|15
1733594420000|2024-12-07 18:00:20|2464.76|2457.46|2465.36|2458.06|2465.36|2458.06|2464.6|2457.3|9
1733594430000|2024-12-07 18:00:30|2465.55|2458.25|2465.37|2458.07|2465.55|2458.25|2465.37|2458.07|17
1733594440000|2024-12-07 18:00:40|2465.38|2458.08|2465.23|2457.93|2465.38|2458.08|2465.22|2457.92|8
1733594450000|2024-12-07 18:00:50|2465.27|2457.97|2465.27|2457.97|2465.28|2457.98|2465.27|2457.97|9
1733594460000|2024-12-07 18:01:00|2465.26|2457.96|2465.42|2458.12|2465.43|2458.13|2465.26|2457.96|10
1733594470000|2024-12-07 18:01:10|2465.43|2458.13|2466.34|2459.04|2466.42|2459.12|2465.42|2458.12|28
1733594480000|2024-12-07 18:01:20|2466.45|2459.15|2466.44|2459.14|2466.45|2459.15|2466.37|2459.07|7
1733594490000|2024-12-07 18:01:30|2466.37|2459.07|2467.6|2460.3|2467.6|2460.3|2466.37|2459.07|14
1733594500000|2024-12-07 18:01:40|2467.62|2460.32|2468.46|2461.16|2468.57|2461.27|2467.62|2460.32|17
1733594510000|2024-12-07 18:01:50|2468.45|2461.15|2468.32|2461.02|2468.63|2461.33|2468.32|2461.02|18
1733594520000|2024-12-07 18:02:00|2468.33|2461.03|2468.75|2461.45|2468.75|2461.45|2468.31|2461.01|20
1733594530000|2024-12-07 18:02:10|2468.84|2461.54|2469.03|2461.73|2469.06|2461.76|2468.47|2461.17|29
1733594540000|2024-12-07 18:02:20|2469.02|2461.72|2469.47|2462.17|2469.59|2462.29|2469.01|2461.71|12
1733594550000|2024-12-07 18:02:30|2469.58|2462.28|2470.55|2463.25|2470.55|2463.25|2469.58|2462.28|5
1733594560000|2024-12-07 18:02:40|2470.52|2463.22|2471.32|2464.02|2471.34|2464.04|2470.52|2463.22|15
1733594570000|2024-12-07 18:02:50|2471.31|2464.01|2471.65|2464.35|2471.65|2464.35|2471.27|2463.97|16
1733594580000|2024-12-07 18:03:00|2471.52|2464.22|2472.34|2465.04|2472.34|2465.04|2471.52|2464.22|12
1733594590000|2024-12-07 18:03:10|2472.57|2465.27|2472.43|2465.13|2472.92|2465.62|2472.35|2465.05|12
1733594600000|2024-12-07 18:03:20|2472.42|2465.12|2472.34|2465.04|2472.43|2465.13|2472.34|2465.04|13
1733594610000|2024-12-07 18:03:30|2472.32|2465.02|2471.27|2463.97|2472.32|2465.02|2471.24|2463.94|16
1733594620000|2024-12-07 18:03:40|2471.26|2463.96|2471.46|2464.16|2471.59|2464.29|2471.24|2463.94|17
1733594630000|2024-12-07 18:03:50|2471.47|2464.17|2471.35|2464.05|2471.63|2464.33|2471.32|2464.02|18
1733594640000|2024-12-07 18:04:00|2471.36|2464.06|2470.43|2463.13|2471.38|2464.08|2470.43|2463.13|11
1733594650000|2024-12-07 18:04:10|2470.42|2463.12|2470.34|2463.04|2470.79|2463.49|2470.29|2462.99|16
1733594660000|2024-12-07 18:04:20|2470.38|2463.08|2470.59|2463.29|2470.8|2463.5|2470.38|2463.08|27
1733594670000|2024-12-07 18:04:30|2470.47|2463.17|2470.59|2463.29|2470.75|2463.45|2470.35|2463.05|21
1733594680000|2024-12-07 18:04:40|2470.79|2463.49|2470.43|2463.13|2471.59|2464.29|2470.43|2463.13|21
1733594690000|2024-12-07 18:04:50|2470.41|2463.11|2470.33|2463.03|2470.47|2463.17|2470.24|2462.94|24
1733594700000|2024-12-07 18:05:00|2470.29|2462.99|2470.85|2463.55|2471.22|2463.92|2470.29|2462.99|27
1733594710000|2024-12-07 18:05:10|2471.12|2463.82|2470.59|2463.29|2472.11|2464.81|2470.33|2463.03|23
1733594720000|2024-12-07 18:05:20|2470.91|2463.61|2470.43|2463.13|2471.37|2464.07|2470.33|2463.03|26
1733594730000|2024-12-07 18:05:30|2470.41|2463.11|2470.46|2463.16|2470.52|2463.22|2470.28|2462.98|30
1733594740000|2024-12-07 18:05:40|2470.71|2463.41|2469.77|2462.47|2471.37|2464.07|2469.76|2462.46|30
1733594750000|2024-12-07 18:05:50|2470.02|2462.72|2469.99|2462.69|2470.29|2462.99|2469.84|2462.54|26
1733594760000|2024-12-07 18:06:00|2469.96|2462.66|2470.65|2463.35|2470.65|2463.35|2469.96|2462.66|17
1733594770000|2024-12-07 18:06:10|2470.63|2463.33|2471.57|2464.27|2471.57|2464.27|2470.29|2462.99|25
1733594780000|2024-12-07 18:06:20|2471.52|2464.22|2473.28|2465.98|2473.37|2466.07|2471.52|2464.22|26
1733594790000|2024-12-07 18:06:30|2473.29|2465.99|2473.27|2465.97|2473.86|2466.56|2473.27|2465.97|20
1733594800000|2024-12-07 18:06:40|2473.25|2465.95|2472.36|2465.06|2473.25|2465.95|2472.26|2464.96|28
1733594810000|2024-12-07 18:06:50|2472.42|2465.12|2471.22|2463.92|2472.43|2465.13|2471.22|2463.92|25
1733594820000|2024-12-07 18:07:00|2471.14|2463.84|2471.33|2464.03|2472.07|2464.77|2470.37|2463.07|29
1733594830000|2024-12-07 18:07:10|2471.29|2463.99|2470.46|2463.16|2471.29|2463.99|2470.36|2463.06|21
1733594840000|2024-12-07 18:07:20|2470.58|2463.28|2471.63|2464.33|2472.07|2464.77|2470.58|2463.28|33
1733594850000|2024-12-07 18:07:30|2471.57|2464.27|2470.36|2463.06|2471.57|2464.27|2470.29|2462.99|30
1733594860000|2024-12-07 18:07:40|2470.23|2462.93|2468.78|2461.48|2470.23|2462.93|2467.84|2460.54|18
1733594870000|2024-12-07 18:07:50|2468.73|2461.43|2468.78|2461.48|2468.79|2461.49|2468.73|2461.43|7
1733594880000|2024-12-07 18:08:00|2468.62|2461.32|2466.77|2459.47|2468.63|2461.33|2466.61|2459.31|18
1733594890000|2024-12-07 18:08:10|2466.61|2459.31|2467.46|2460.16|2467.79|2460.49|2466.61|2459.31|17
1733594900000|2024-12-07 18:08:20|2467.59|2460.29|2466.72|2459.42|2467.78|2460.48|2466.72|2459.42|19
1733594910000|2024-12-07 18:08:30|2467.45|2460.15|2467.46|2460.16|2467.6|2460.3|2467.11|2459.81|26
1733594920000|2024-12-07 18:08:40|2467.47|2460.17|2467.47|2460.17|2467.47|2460.17|2467.29|2459.99|24
1733594930000|2024-12-07 18:08:50|2467.46|2460.16|2468.38|2461.08|2468.59|2461.29|2467.45|2460.15|26
1733594940000|2024-12-07 18:09:00|2468.37|2461.07|2467.75|2460.45|2468.38|2461.08|2467.45|2460.15|25
1733594950000|2024-12-07 18:09:10|2467.47|2460.17|2467.85|2460.55|2468.08|2460.78|2467.45|2460.15|30
1733594960000|2024-12-07 18:09:20|2467.94|2460.64|2468.61|2461.31|2468.62|2461.32|2467.85|2460.55|20
1733594970000|2024-12-07 18:09:30|2468.47|2461.17|2468.36|2461.06|2468.59|2461.29|2468.33|2461.03|11
1733594980000|2024-12-07 18:09:40|2468.35|2461.05|2467.86|2460.56|2468.36|2461.06|2467.84|2460.54|25
1733594990000|2024-12-07 18:09:50|2467.5|2460.2|2467.74|2460.44|2467.89|2460.59|2467.47|2460.17|20
1733595000000|2024-12-07 18:10:00|2467.72|2460.42|2467.71|2460.41|2467.88|2460.58|2467.56|2460.26|23
1733595010000|2024-12-07 18:10:10|2467.45|2460.15|2467.72|2460.42|2467.73|2460.43|2467.44|2460.14|18
1733595020000|2024-12-07 18:10:20|2467.77|2460.47|2468.76|2461.46|2468.8|2461.5|2467.72|2460.42|23
1733595030000|2024-12-07 18:10:30|2468.96|2461.66|2469.77|2462.47|2469.8|2462.5|2468.96|2461.66|10
1733595040000|2024-12-07 18:10:40|2469.75|2462.45|2470.47|2463.17|2470.59|2463.29|2469.75|2462.45|23
1733595050000|2024-12-07 18:10:50|2470.59|2463.29|2470.59|2463.29|2470.59|2463.29|2470.58|2463.28|11
1733595060000|2024-12-07 18:11:00|2470.58|2463.28|2471.12|2463.82|2471.14|2463.84|2470.58|2463.28|19
1733595070000|2024-12-07 18:11:10|2471.11|2463.81|2471.47|2464.17|2471.62|2464.32|2470.92|2463.62|19
1733595080000|2024-12-07 18:11:20|2471.46|2464.16|2471.62|2464.32|2471.8|2464.5|2471.46|2464.16|16
1733595090000|2024-12-07 18:11:30|2471.26|2463.96|2470.37|2463.07|2471.26|2463.96|2470.37|2463.07|18
1733595100000|2024-12-07 18:11:40|2470.34|2463.04|2470.3|2463|2471.13|2463.83|2470.28|2462.98|26
1733595110000|2024-12-07 18:11:50|2470.32|2463.02|2470.35|2463.05|2470.77|2463.47|2470.25|2462.95|17
1733595120000|2024-12-07 18:12:00|2470.29|2462.99|2470.35|2463.05|2470.46|2463.16|2470.29|2462.99|18
1733595130000|2024-12-07 18:12:10|2470.36|2463.06|2470.32|2463.02|2470.37|2463.07|2470.32|2463.02|9
1733595140000|2024-12-07 18:12:20|2470.28|2462.98|2469.46|2462.16|2470.28|2462.98|2469.46|2462.16|17
1733595150000|2024-12-07 18:12:30|2469.45|2462.15|2469.36|2462.06|2469.45|2462.15|2469.36|2462.06|5
1733595160000|2024-12-07 18:12:40|2469.4|2462.1|2469.58|2462.28|2469.59|2462.29|2469.4|2462.1|12
1733595170000|2024-12-07 18:12:50|2469.72|2462.42|2469.78|2462.48|2470.07|2462.77|2469.41|2462.11|23
1733595180000|2024-12-07 18:13:00|2469.62|2462.32|2469.42|2462.12|2469.62|2462.32|2469.42|2462.12|15
1733595190000|2024-12-07 18:13:10|2469.44|2462.14|2468.28|2460.98|2469.44|2462.14|2468.26|2460.96|22
1733595200000|2024-12-07 18:13:20|2468.27|2460.97|2467.46|2460.16|2468.27|2460.97|2467.27|2459.97|20
1733595210000|2024-12-07 18:13:30|2467.45|2460.15|2467.78|2460.48|2468.36|2461.06|2467.45|2460.15|28
1733595220000|2024-12-07 18:13:40|2467.79|2460.49|2467.46|2460.16|2467.79|2460.49|2467.32|2460.02|25
1733595230000|2024-12-07 18:13:50|2467.37|2460.07|2467.62|2460.32|2467.78|2460.48|2467.35|2460.05|20
1733595240000|2024-12-07 18:14:00|2467.47|2460.17|2467.62|2460.32|2467.78|2460.48|2467.33|2460.03|15
1733595250000|2024-12-07 18:14:10|2467.13|2459.83|2466.33|2459.03|2467.15|2459.85|2466.32|2459.02|24
1733595260000|2024-12-07 18:14:20|2466.25|2458.95|2466.38|2459.08|2466.61|2459.31|2465.66|2458.36|20
1733595270000|2024-12-07 18:14:30|2466.47|2459.17|2466.59|2459.29|2466.78|2459.48|2466.33|2459.03|23
1733595280000|2024-12-07 18:14:40|2466.61|2459.31|2466.78|2459.48|2466.79|2459.49|2466.47|2459.17|27
1733595290000|2024-12-07 18:14:50|2466.77|2459.47|2466.6|2459.3|2466.79|2459.49|2466.46|2459.16|20
1733595300000|2024-12-07 18:15:00|2466.3|2459|2465.98|2458.68|2466.3|2459|2465.64|2458.34|22
1733595310000|2024-12-07 18:15:10|2466.03|2458.73|2465.61|2458.31|2466.41|2459.11|2465.58|2458.28|19
1733595320000|2024-12-07 18:15:20|2465.77|2458.47|2465.77|2458.47|2465.98|2458.68|2465.55|2458.25|28
1733595330000|2024-12-07 18:15:30|2465.75|2458.45|2465.79|2458.49|2466.14|2458.84|2465.58|2458.28|22
1733595340000|2024-12-07 18:15:40|2465.9|2458.6|2466.25|2458.95|2466.25|2458.95|2465.9|2458.6|6
1733595350000|2024-12-07 18:15:50|2466|2458.7|2466.45|2459.15|2466.45|2459.15|2465.71|2458.41|14
1733595360000|2024-12-07 18:16:00|2466.59|2459.29|2466.59|2459.29|2466.79|2459.49|2465.73|2458.43|21
1733595370000|2024-12-07 18:16:10|2466.78|2459.48|2466.72|2459.42|2466.8|2459.5|2466.47|2459.17|23
1733595380000|2024-12-07 18:16:20|2466.79|2459.49|2466.73|2459.43|2466.8|2459.5|2466.34|2459.04|29
1733595390000|2024-12-07 18:16:30|2466.76|2459.46|2466.75|2459.45|2467.3|2460|2466.48|2459.18|29
1733595400000|2024-12-07 18:16:40|2466.61|2459.31|2467.3|2460|2467.3|2460|2466.59|2459.29|26
1733595410000|2024-12-07 18:16:50|2467.2|2459.9|2467.47|2460.17|2467.79|2460.49|2467.2|2459.9|24
1733595420000|2024-12-07 18:17:00|2467.77|2460.47|2468.77|2461.47|2468.78|2461.48|2467.47|2460.17|28
1733595430000|2024-12-07 18:17:10|2468.79|2461.49|2468.78|2461.48|2468.79|2461.49|2467.72|2460.42|31
1733595440000|2024-12-07 18:17:20|2468.46|2461.16|2468.47|2461.17|2468.59|2461.29|2467.77|2460.47|26
1733595450000|2024-12-07 18:17:30|2468.61|2461.31|2467.59|2460.29|2468.61|2461.31|2467.46|2460.16|26
1733595460000|2024-12-07 18:17:40|2467.75|2460.45|2468.39|2461.09|2468.41|2461.11|2467.47|2460.17|25
1733595470000|2024-12-07 18:17:50|2468.6|2461.3|2469.02|2461.72|2469.02|2461.72|2468.36|2461.06|22
1733595480000|2024-12-07 18:18:00|2469.59|2462.29|2469.77|2462.47|2469.79|2462.49|2469.47|2462.17|20
1733595490000|2024-12-07 18:18:10|2469.61|2462.31|2469.36|2462.06|2469.77|2462.47|2469.32|2462.02|21
1733595500000|2024-12-07 18:18:20|2469.43|2462.13|2469.27|2461.97|2469.59|2462.29|2469.03|2461.73|23
1733595510000|2024-12-07 18:18:30|2468.83|2461.53|2468.78|2461.48|2468.83|2461.53|2468.33|2461.03|29
1733595520000|2024-12-07 18:18:40|2468.61|2461.31|2467.71|2460.41|2468.78|2461.48|2467.47|2460.17|23
1733595530000|2024-12-07 18:18:50|2467.56|2460.26|2467.37|2460.07|2468.25|2460.95|2467.36|2460.06|29
1733595540000|2024-12-07 18:19:00|2467.46|2460.16|2467.47|2460.17|2467.63|2460.33|2467.46|2460.16|25
1733595550000|2024-12-07 18:19:10|2467.46|2460.16|2466.07|2458.77|2467.46|2460.16|2465.61|2458.31|29
1733595560000|2024-12-07 18:19:20|2465.85|2458.55|2466.45|2459.15|2466.63|2459.33|2465.72|2458.42|28
1733595570000|2024-12-07 18:19:30|2466.46|2459.16|2467.56|2460.26|2467.63|2460.33|2466.45|2459.15|25
1733595580000|2024-12-07 18:19:40|2467.63|2460.33|2466.74|2459.44|2467.63|2460.33|2466.74|2459.44|23
1733595590000|2024-12-07 18:19:50|2466.58|2459.28|2465.58|2458.28|2466.74|2459.44|2465.58|2458.28|21
1733595600000|2024-12-07 18:20:00|2465.57|2458.27|2465.58|2458.28|2465.63|2458.33|2465.57|2458.27|12
1733595610000|2024-12-07 18:20:10|2465.6|2458.3|2466.82|2459.52|2467.14|2459.84|2465.58|2458.28|23
1733595620000|2024-12-07 18:20:20|2466.83|2459.53|2466.85|2459.55|2467.09|2459.79|2466.8|2459.5|31
1733595630000|2024-12-07 18:20:30|2466.86|2459.56|2467.74|2460.44|2467.75|2460.45|2466.86|2459.56|20
1733595640000|2024-12-07 18:20:40|2467.58|2460.28|2466.3|2459|2467.58|2460.28|2466.3|2459|20
1733595650000|2024-12-07 18:20:50|2466.29|2458.99|2466.61|2459.31|2466.77|2459.47|2466.29|2458.99|26
1733595660000|2024-12-07 18:21:00|2466.77|2459.47|2466.77|2459.47|2466.79|2459.49|2466.33|2459.03|28
1733595670000|2024-12-07 18:21:10|2466.61|2459.31|2466.61|2459.31|2466.79|2459.49|2466.37|2459.07|23
1733595680000|2024-12-07 18:21:20|2466.6|2459.3|2466.61|2459.31|2466.61|2459.31|2466.34|2459.04|19
1733595690000|2024-12-07 18:21:30|2466.6|2459.3|2466.61|2459.31|2466.61|2459.31|2466.46|2459.16|16
1733595700000|2024-12-07 18:21:40|2466.59|2459.29|2466.61|2459.31|2467.05|2459.75|2466.58|2459.28|23
1733595710000|2024-12-07 18:21:50|2466.77|2459.47|2467.58|2460.28|2467.58|2460.28|2466.61|2459.31|15
1733595720000|2024-12-07 18:22:00|2467.61|2460.31|2470.08|2462.78|2470.08|2462.78|2467.58|2460.28|13
1733595730000|2024-12-07 18:22:10|2470.34|2463.04|2470.92|2463.62|2470.97|2463.67|2470.18|2462.88|24
1733595740000|2024-12-07 18:22:20|2471.12|2463.82|2471.74|2464.44|2471.79|2464.49|2470.74|2463.44|20
1733595750000|2024-12-07 18:22:30|2471.61|2464.31|2472.97|2465.67|2473.11|2465.81|2471.61|2464.31|34
1733595760000|2024-12-07 18:22:40|2472.86|2465.56|2472.28|2464.98|2473.2|2465.9|2472.28|2464.98|17
1733595770000|2024-12-07 18:22:50|2472.29|2464.99|2471.84|2464.54|2472.32|2465.02|2471.84|2464.54|12
1733595780000|2024-12-07 18:23:00|2472.11|2464.81|2472.18|2464.88|2472.22|2464.92|2472.09|2464.79|17
1733595790000|2024-12-07 18:23:10|2472.22|2464.92|2471.85|2464.55|2472.22|2464.92|2471.38|2464.08|29
1733595800000|2024-12-07 18:23:20|2471.73|2464.43|2471.79|2464.49|2472.37|2465.07|2471.47|2464.17|28
1733595810000|2024-12-07 18:23:30|2471.82|2464.52|2471.79|2464.49|2471.82|2464.52|2471.38|2464.08|14
1733595820000|2024-12-07 18:23:40|2471.78|2464.48|2471.46|2464.16|2471.8|2464.5|2471.46|2464.16|17
1733595830000|2024-12-07 18:23:50|2471.38|2464.08|2470.35|2463.05|2471.58|2464.28|2470.35|2463.05|19
1733595840000|2024-12-07 18:24:00|2470.36|2463.06|2470.12|2462.82|2470.36|2463.06|2469.71|2462.41|24
1733595850000|2024-12-07 18:24:10|2469.87|2462.57|2470.88|2463.58|2471.07|2463.77|2469.87|2462.57|28
1733595860000|2024-12-07 18:24:20|2470.87|2463.57|2471.38|2464.08|2471.59|2464.29|2470.83|2463.53|26
1733595870000|2024-12-07 18:24:30|2471.46|2464.16|2471.61|2464.31|2471.75|2464.45|2471.33|2464.03|26
1733595880000|2024-12-07 18:24:40|2471.75|2464.45|2471.47|2464.17|2471.78|2464.48|2471.36|2464.06|16
1733595890000|2024-12-07 18:24:50|2471.46|2464.16|2471.77|2464.47|2471.94|2464.64|2471.46|2464.16|15
1733595900000|2024-12-07 18:25:00|2471.59|2464.29|2471.17|2463.87|2471.59|2464.29|2471.17|2463.87|29
1733595910000|2024-12-07 18:25:10|2471.14|2463.84|2470.87|2463.57|2471.14|2463.84|2470.27|2462.97|22
1733595920000|2024-12-07 18:25:20|2470.67|2463.37|2470.2|2462.9|2470.67|2463.37|2469.8|2462.5|27
1733595930000|2024-12-07 18:25:30|2470.59|2463.29|2471.25|2463.95|2471.25|2463.95|2470.33|2463.03|20
1733595940000|2024-12-07 18:25:40|2471.36|2464.06|2470.83|2463.53|2471.36|2464.06|2470.64|2463.34|23
1733595950000|2024-12-07 18:25:50|2470.63|2463.33|2470.9|2463.6|2471.25|2463.95|2470.36|2463.06|23
1733595960000|2024-12-07 18:26:00|2470.89|2463.59|2470.9|2463.6|2471.29|2463.99|2470.72|2463.42|31
1733595970000|2024-12-07 18:26:10|2470.87|2463.57|2470.32|2463.02|2470.88|2463.58|2470.32|2463.02|27
1733595980000|2024-12-07 18:26:20|2470.36|2463.06|2470.37|2463.07|2470.78|2463.48|2470.36|2463.06|26
1733595990000|2024-12-07 18:26:30|2470.46|2463.16|2470.36|2463.06|2470.46|2463.16|2470.29|2462.99|14
1733596000000|2024-12-07 18:26:40|2470.45|2463.15|2470.37|2463.07|2470.45|2463.15|2470.35|2463.05|22
1733596010000|2024-12-07 18:26:50|2470.28|2462.98|2469.37|2462.07|2470.37|2463.07|2469.35|2462.05|21
1733596020000|2024-12-07 18:27:00|2469.35|2462.05|2467.32|2460.02|2469.35|2462.05|2467.32|2460.02|21
1733596030000|2024-12-07 18:27:10|2467.33|2460.03|2466.59|2459.29|2467.33|2460.03|2465.41|2458.11|25
1733596040000|2024-12-07 18:27:20|2466.61|2459.31|2467.62|2460.32|2467.62|2460.32|2466.47|2459.17|20
1733596050000|2024-12-07 18:27:30|2467.55|2460.25|2467.15|2459.85|2467.62|2460.32|2466.96|2459.66|25
1733596060000|2024-12-07 18:27:40|2467.46|2460.16|2467.76|2460.46|2467.79|2460.49|2467.36|2460.06|27
1733596070000|2024-12-07 18:27:50|2467.75|2460.45|2467.58|2460.28|2468.61|2461.31|2467.58|2460.28|27
1733596080000|2024-12-07 18:28:00|2467.46|2460.16|2467.48|2460.18|2467.75|2460.45|2467.36|2460.06|23
1733596090000|2024-12-07 18:28:10|2467.47|2460.17|2469.7|2462.4|2470.03|2462.73|2467.32|2460.02|29
1733596100000|2024-12-07 18:28:20|2469.51|2462.21|2469.44|2462.14|2469.51|2462.21|2469.29|2461.99|32
1733596110000|2024-12-07 18:28:30|2469.45|2462.15|2469.81|2462.51|2469.92|2462.62|2469.44|2462.14|19
1733596120000|2024-12-07 18:28:40|2469.88|2462.58|2469.45|2462.15|2469.95|2462.65|2469.45|2462.15|14
1733596130000|2024-12-07 18:28:50|2469.51|2462.21|2469.44|2462.14|2469.59|2462.29|2469.44|2462.14|18
1733596140000|2024-12-07 18:29:00|2469.46|2462.16|2468.91|2461.61|2469.46|2462.16|2468.83|2461.53|18
1733596150000|2024-12-07 18:29:10|2468.84|2461.54|2469.48|2462.18|2469.48|2462.18|2468.82|2461.52|19
1733596160000|2024-12-07 18:29:20|2469.59|2462.29|2469.36|2462.06|2469.63|2462.33|2469.32|2462.02|17
1733596170000|2024-12-07 18:29:30|2469.32|2462.02|2469.09|2461.79|2469.36|2462.06|2468.82|2461.52|18
1733596180000|2024-12-07 18:29:40|2469.1|2461.8|2469.26|2461.96|2469.26|2461.96|2468.98|2461.68|21
1733596190000|2024-12-07 18:29:50|2469.25|2461.95|2469.58|2462.28|2469.58|2462.28|2469.23|2461.93|13
1733596200000|2024-12-07 18:30:00|2469.45|2462.15|2468.87|2461.57|2469.45|2462.15|2468.56|2461.26|21
1733596210000|2024-12-07 18:30:10|2468.85|2461.55|2469.26|2461.96|2469.37|2462.07|2468.85|2461.55|16
1733596220000|2024-12-07 18:30:20|2469.31|2462.01|2470.88|2463.58|2471.45|2464.15|2469.31|2462.01|24
1733596230000|2024-12-07 18:30:30|2470.87|2463.57|2470.37|2463.07|2470.89|2463.59|2470.37|2463.07|23
1733596240000|2024-12-07 18:30:40|2470.38|2463.08|2470.38|2463.08|2470.46|2463.16|2470.37|2463.07|22
1733596250000|2024-12-07 18:30:50|2470.37|2463.07|2469.47|2462.17|2470.38|2463.08|2469.47|2462.17|15
1733596260000|2024-12-07 18:31:00|2469.02|2461.72|2468.57|2461.27|2469.02|2461.72|2468.55|2461.25|23
1733596270000|2024-12-07 18:31:10|2468.37|2461.07|2468.78|2461.48|2468.78|2461.48|2468.25|2460.95|29
1733596280000|2024-12-07 18:31:20|2468.63|2461.33|2468.85|2461.55|2469.14|2461.84|2468.63|2461.33|30
1733596290000|2024-12-07 18:31:30|2468.65|2461.35|2470.25|2462.95|2470.25|2462.95|2468.65|2461.35|25
1733596300000|2024-12-07 18:31:40|2470.18|2462.88|2471.14|2463.84|2471.22|2463.92|2470.18|2462.88|27
1733596310000|2024-12-07 18:31:50|2470.82|2463.52|2470.88|2463.58|2471.35|2464.05|2470.81|2463.51|22
1733596320000|2024-12-07 18:32:00|2470.91|2463.61|2471.26|2463.96|2471.3|2464|2470.72|2463.42|30
1733596330000|2024-12-07 18:32:10|2471.02|2463.72|2471.6|2464.3|2471.6|2464.3|2471.02|2463.72|23
1733596340000|2024-12-07 18:32:20|2471.79|2464.49|2474.27|2466.97|2474.3|2467|2471.79|2464.49|24
1733596350000|2024-12-07 18:32:30|2474.23|2466.93|2474.12|2466.82|2474.3|2467|2473.83|2466.53|25
1733596360000|2024-12-07 18:32:40|2474.09|2466.79|2474.32|2467.02|2474.6|2467.3|2474.07|2466.77|22
1733596370000|2024-12-07 18:32:50|2473.85|2466.55|2474.45|2467.15|2474.58|2467.28|2473.83|2466.53|21
1733596380000|2024-12-07 18:33:00|2474.46|2467.16|2474.55|2467.25|2474.58|2467.28|2474.45|2467.15|6
1733596390000|2024-12-07 18:33:10|2474.75|2467.45|2475.51|2468.21|2475.51|2468.21|2474.75|2467.45|10
1733596400000|2024-12-07 18:33:20|2475.39|2468.09|2476.21|2468.91|2476.33|2469.03|2475.3|2468|15
1733596410000|2024-12-07 18:33:30|2475.87|2468.57|2476.11|2468.81|2476.11|2468.81|2475.47|2468.17|15
1733596420000|2024-12-07 18:33:40|2476.3|2469|2476.36|2469.06|2476.45|2469.15|2475.58|2468.28|23
1733596430000|2024-12-07 18:33:50|2476.44|2469.14|2476.46|2469.16|2476.6|2469.3|2476.44|2469.14|13
1733596440000|2024-12-07 18:34:00|2476.6|2469.3|2477.88|2470.58|2477.88|2470.58|2476.6|2469.3|13
1733596450000|2024-12-07 18:34:10|2477.72|2470.42|2477.62|2470.32|2477.78|2470.48|2477.62|2470.32|9
1733596460000|2024-12-07 18:34:20|2477.78|2470.48|2477.7|2470.4|2477.96|2470.66|2476.84|2469.54|25
1733596470000|2024-12-07 18:34:30|2477.77|2470.47|2477|2469.7|2477.77|2470.47|2476.83|2469.53|18
1733596480000|2024-12-07 18:34:40|2476.84|2469.54|2475.62|2468.32|2476.88|2469.58|2475.62|2468.32|16
1733596490000|2024-12-07 18:34:50|2475.77|2468.47|2476.88|2469.58|2477.37|2470.07|2475.77|2468.47|22
1733596500000|2024-12-07 18:35:00|2476.81|2469.51|2477.46|2470.16|2477.78|2470.48|2476.81|2469.51|19
1733596510000|2024-12-07 18:35:10|2477.45|2470.15|2476.76|2469.46|2477.46|2470.16|2476.46|2469.16|16
1733596520000|2024-12-07 18:35:20|2476.72|2469.42|2477.6|2470.3|2477.75|2470.45|2476.72|2469.42|22
1733596530000|2024-12-07 18:35:30|2477.45|2470.15|2477.47|2470.17|2477.79|2470.49|2476.84|2469.54|19
1733596540000|2024-12-07 18:35:40|2477.58|2470.28|2478.07|2470.77|2478.27|2470.97|2477.18|2469.88|26
1733596550000|2024-12-07 18:35:50|2478.12|2470.82|2477.45|2470.15|2478.27|2470.97|2477.45|2470.15|19
1733596560000|2024-12-07 18:36:00|2477.46|2470.16|2478.29|2470.99|2478.29|2470.99|2477.46|2470.16|20
1733596570000|2024-12-07 18:36:10|2478.25|2470.95|2477.47|2470.17|2478.28|2470.98|2477.34|2470.04|20
1733596580000|2024-12-07 18:36:20|2477.46|2470.16|2478.46|2471.16|2478.46|2471.16|2477.46|2470.16|18
1733596590000|2024-12-07 18:36:30|2478.57|2471.27|2478.07|2470.77|2478.57|2471.27|2477.84|2470.54|25
1733596600000|2024-12-07 18:36:40|2478.16|2470.86|2478.44|2471.14|2478.62|2471.32|2477.76|2470.46|27
1733596610000|2024-12-07 18:36:50|2478.36|2471.06|2478.58|2471.28|2478.58|2471.28|2477.88|2470.58|18
1733596620000|2024-12-07 18:37:00|2478.45|2471.15|2478.43|2471.13|2478.62|2471.32|2478.03|2470.73|28
1733596630000|2024-12-07 18:37:10|2478.44|2471.14|2478.44|2471.14|2478.45|2471.15|2478.42|2471.12|16
1733596640000|2024-12-07 18:37:20|2478.45|2471.15|2477.75|2470.45|2478.6|2471.3|2477.55|2470.25|20
1733596650000|2024-12-07 18:37:30|2477.74|2470.44|2477.75|2470.45|2477.8|2470.5|2477.72|2470.42|13
1733596660000|2024-12-07 18:37:40|2477.84|2470.54|2478.55|2471.25|2478.62|2471.32|2477.75|2470.45|13
1733596670000|2024-12-07 18:37:50|2478.58|2471.28|2478.71|2471.41|2479.32|2472.02|2478.55|2471.25|10
1733596680000|2024-12-07 18:38:00|2478.84|2471.54|2478.58|2471.28|2479.03|2471.73|2478.58|2471.28|6
1733596690000|2024-12-07 18:38:10|2478.62|2471.32|2477.55|2470.25|2478.62|2471.32|2477.55|2470.25|9
1733596700000|2024-12-07 18:38:20|2477.42|2470.12|2477.42|2470.12|2477.42|2470.12|2477.42|2470.12|1
1733596710000|2024-12-07 18:38:30|2477.46|2470.16|2478.16|2470.86|2478.2|2470.9|2477.46|2470.16|18
1733596720000|2024-12-07 18:38:40|2478.18|2470.88|2477.83|2470.53|2478.58|2471.28|2477.83|2470.53|16
1733596730000|2024-12-07 18:38:50|2477.89|2470.59|2477.83|2470.53|2477.89|2470.59|2477.83|2470.53|8
1733596740000|2024-12-07 18:39:00|2478.18|2470.88|2478.62|2471.32|2478.63|2471.33|2478.08|2470.78|23
1733596750000|2024-12-07 18:39:10|2478.43|2471.13|2478.58|2471.28|2478.6|2471.3|2477.87|2470.57|19
1733596760000|2024-12-07 18:39:20|2478.57|2471.27|2478.11|2470.81|2478.58|2471.28|2478.11|2470.81|20
1733596770000|2024-12-07 18:39:30|2478.12|2470.82|2478.14|2470.84|2478.22|2470.92|2477.76|2470.46|23
1733596780000|2024-12-07 18:39:40|2478.12|2470.82|2478.14|2470.84|2478.27|2470.97|2478.09|2470.79|23
1733596790000|2024-12-07 18:39:50|2478.11|2470.81|2477.84|2470.54|2478.14|2470.84|2477.84|2470.54|11
1733596800000|2024-12-07 18:40:00|2477.83|2470.53|2478.45|2471.15|2478.63|2471.33|2477.83|2470.53|18
1733596810000|2024-12-07 18:40:10|2478.46|2471.16|2477.94|2470.64|2478.46|2471.16|2477.9|2470.6|12
1733596820000|2024-12-07 18:40:20|2478.19|2470.89|2477.77|2470.47|2478.26|2470.96|2477.76|2470.46|25
1733596830000|2024-12-07 18:40:30|2477.93|2470.63|2478.47|2471.17|2478.72|2471.42|2477.88|2470.58|14
1733596840000|2024-12-07 18:40:40|2478.58|2471.28|2478.85|2471.55|2479.45|2472.15|2478.47|2471.17|14
1733596850000|2024-12-07 18:40:50|2478.87|2471.57|2478.88|2471.58|2479.12|2471.82|2478.85|2471.55|17
1733596860000|2024-12-07 18:41:00|2478.63|2471.33|2479.25|2471.95|2479.37|2472.07|2478.57|2471.27|27
1733596870000|2024-12-07 18:41:10|2479.27|2471.97|2478.75|2471.45|2479.27|2471.97|2478.75|2471.45|16
1733596880000|2024-12-07 18:41:20|2479.3|2472|2478.88|2471.58|2479.3|2472|2478.84|2471.54|16
1733596890000|2024-12-07 18:41:30|2478.89|2471.59|2478.84|2471.54|2478.89|2471.59|2478.65|2471.35|13
1733596900000|2024-12-07 18:41:40|2478.6|2471.3|2478.85|2471.55|2479.12|2471.82|2478.6|2471.3|12
1733596910000|2024-12-07 18:41:50|2479.07|2471.77|2479.07|2471.77|2479.14|2471.84|2478.61|2471.31|23
1733596920000|2024-12-07 18:42:00|2478.86|2471.56|2478.74|2471.44|2479.09|2471.79|2478.61|2471.31|28
1733596930000|2024-12-07 18:42:10|2478.78|2471.48|2478.58|2471.28|2478.78|2471.48|2478.45|2471.15|22
1733596940000|2024-12-07 18:42:20|2478.62|2471.32|2478.6|2471.3|2478.62|2471.32|2478.58|2471.28|9
1733596950000|2024-12-07 18:42:30|2478.58|2471.28|2477.65|2470.35|2478.6|2471.3|2477.52|2470.22|17
1733596960000|2024-12-07 18:42:40|2477.85|2470.55|2477.86|2470.56|2478.16|2470.86|2477.52|2470.22|17
1733596980000|2024-12-07 18:43:00|2477.88|2470.58|2477.62|2470.32|2477.9|2470.6|2477.62|2470.32|18
1733596990000|2024-12-07 18:43:10|2477.44|2470.14|2485.15|2477.85|2488.3|2481|2477.34|2470.04|39
1733597000000|2024-12-07 18:43:20|2484.46|2477.16|2484.46|2477.16|2485.17|2477.87|2483.58|2476.28|28
1733597010000|2024-12-07 18:43:30|2484.57|2477.27|2484.59|2477.29|2485.46|2478.16|2484.38|2477.08|26
1733597020000|2024-12-07 18:43:40|2484.58|2477.28|2486.17|2478.87|2486.32|2479.02|2484.55|2477.25|16
1733597030000|2024-12-07 18:43:50|2485.63|2478.33|2485.95|2478.65|2485.95|2478.65|2485.43|2478.13|15
1733597040000|2024-12-07 18:44:00|2486|2478.7|2485.57|2478.27|2486|2478.7|2485.57|2478.27|16
1733597050000|2024-12-07 18:44:10|2485.6|2478.3|2485.6|2478.3|2485.6|2478.3|2485.57|2478.27|7
1733597060000|2024-12-07 18:44:20|2485.58|2478.28|2484.82|2477.52|2485.58|2478.28|2484.8|2477.5|10
1733597070000|2024-12-07 18:44:30|2484.81|2477.51|2484.83|2477.53|2484.9|2477.6|2484.81|2477.51|20
1733597080000|2024-12-07 18:44:40|2484.9|2477.6|2485.01|2477.71|2485.6|2478.3|2484.83|2477.53|19
1733597090000|2024-12-07 18:44:50|2485|2477.7|2485.85|2478.55|2486.23|2478.93|2484.99|2477.69|19
1733597100000|2024-12-07 18:45:00|2485.51|2478.21|2484.83|2477.53|2485.83|2478.53|2484.83|2477.53|26
1733597110000|2024-12-07 18:45:10|2484.88|2477.58|2484.82|2477.52|2484.89|2477.59|2484.8|2477.5|27
1733597120000|2024-12-07 18:45:20|2484.56|2477.26|2483.81|2476.51|2484.71|2477.41|2483.65|2476.35|20
1733597130000|2024-12-07 18:45:30|2483.87|2476.57|2483.65|2476.35|2483.89|2476.59|2483.65|2476.35|26
1733597140000|2024-12-07 18:45:40|2483.56|2476.26|2482.9|2475.6|2483.59|2476.29|2482.9|2475.6|26
1733597150000|2024-12-07 18:45:50|2482.84|2475.54|2482.03|2474.73|2482.87|2475.57|2482.03|2474.73|16
1733597160000|2024-12-07 18:46:00|2482.13|2474.83|2480.61|2473.31|2482.15|2474.85|2480.46|2473.16|25
1733597170000|2024-12-07 18:46:10|2480.58|2473.28|2479.32|2472.02|2480.61|2473.31|2479.32|2472.02|17
1733597180000|2024-12-07 18:46:20|2479.31|2472.01|2478.82|2471.52|2479.31|2472.01|2478.31|2471.01|17
1733597190000|2024-12-07 18:46:30|2478.47|2471.17|2479.64|2472.34|2480.14|2472.84|2478.47|2471.17|31
1733597200000|2024-12-07 18:46:40|2479.63|2472.33|2479.67|2472.37|2479.89|2472.59|2479.4|2472.1|17
1733597210000|2024-12-07 18:46:50|2479.88|2472.58|2479.51|2472.21|2479.9|2472.6|2479.51|2472.21|21
1733597220000|2024-12-07 18:47:00|2479.5|2472.2|2480.72|2473.42|2480.78|2473.48|2479.39|2472.09|27
1733597230000|2024-12-07 18:47:10|2480.86|2473.56|2480.5|2473.2|2481.11|2473.81|2480.42|2473.12|14
1733597240000|2024-12-07 18:47:20|2480.42|2473.12|2480.85|2473.55|2480.9|2473.6|2480.42|2473.12|19
1733597250000|2024-12-07 18:47:30|2480.83|2473.53|2480.83|2473.53|2480.88|2473.58|2480.83|2473.53|9
1733597260000|2024-12-07 18:47:40|2481.11|2473.81|2481.75|2474.45|2481.78|2474.48|2481.11|2473.81|14
1733597270000|2024-12-07 18:47:50|2481.76|2474.46|2482.14|2474.84|2482.14|2474.84|2481.74|2474.44|19
1733597280000|2024-12-07 18:48:00|2482.22|2474.92|2482.62|2475.32|2482.78|2475.48|2482.2|2474.9|23
1733597290000|2024-12-07 18:48:10|2482.58|2475.28|2482.86|2475.56|2482.87|2475.57|2482.58|2475.28|9
1733597300000|2024-12-07 18:48:20|2482.83|2475.53|2482.46|2475.16|2482.89|2475.59|2482.31|2475.01|17
1733597310000|2024-12-07 18:48:30|2482.52|2475.22|2482.87|2475.57|2482.87|2475.57|2482.52|2475.22|5
1733597320000|2024-12-07 18:48:40|2482.88|2475.58|2482.87|2475.57|2482.88|2475.58|2482.83|2475.53|10
1733597330000|2024-12-07 18:48:50|2483.02|2475.72|2483.59|2476.29|2483.59|2476.29|2482.83|2475.53|14
1733597340000|2024-12-07 18:49:00|2483.58|2476.28|2483.33|2476.03|2483.58|2476.28|2483.33|2476.03|14
1733597350000|2024-12-07 18:49:10|2483.32|2476.02|2484.45|2477.15|2484.45|2477.15|2483.32|2476.02|12
1733597360000|2024-12-07 18:49:20|2484.33|2477.03|2483.85|2476.55|2484.33|2477.03|2483.52|2476.22|20
1733597370000|2024-12-07 18:49:30|2483.65|2476.35|2483.56|2476.26|2483.65|2476.35|2482.94|2475.64|16
1733597380000|2024-12-07 18:49:40|2483.57|2476.27|2483.86|2476.56|2483.89|2476.59|2483.14|2475.84|24
1733597390000|2024-12-07 18:49:50|2483.87|2476.57|2485.07|2477.77|2485.17|2477.87|2483.87|2476.57|19
1733597400000|2024-12-07 18:50:00|2485.08|2477.78|2485.55|2478.25|2485.57|2478.27|2485.01|2477.71|28
1733597410000|2024-12-07 18:50:10|2485.57|2478.27|2484.75|2477.45|2485.57|2478.27|2484.58|2477.28|23
1733597420000|2024-12-07 18:50:20|2484.48|2477.18|2485.1|2477.8|2485.15|2477.85|2484.45|2477.15|27
1733597430000|2024-12-07 18:50:30|2485.11|2477.81|2484.55|2477.25|2485.11|2477.81|2484.55|2477.25|21
1733597440000|2024-12-07 18:50:40|2484.73|2477.43|2484.78|2477.48|2485.58|2478.28|2484.47|2477.17|30
1733597450000|2024-12-07 18:50:50|2484.63|2477.33|2483.83|2476.53|2484.77|2477.47|2483.52|2476.22|22
1733597460000|2024-12-07 18:51:00|2483.82|2476.52|2483.83|2476.53|2483.89|2476.59|2483.11|2475.81|25
1733597470000|2024-12-07 18:51:10|2483.86|2476.56|2484.27|2476.97|2484.27|2476.97|2483.65|2476.35|24
1733597480000|2024-12-07 18:51:20|2484.3|2477|2484.45|2477.15|2484.45|2477.15|2484.27|2476.97|4
1733597490000|2024-12-07 18:51:30|2485.07|2477.77|2485.52|2478.22|2485.57|2478.27|2485.07|2477.77|10
1733597500000|2024-12-07 18:51:40|2485.68|2478.38|2485.52|2478.22|2485.68|2478.38|2485.5|2478.2|17
1733597510000|2024-12-07 18:51:50|2485.64|2478.34|2486.58|2479.28|2486.58|2479.28|2485.51|2478.21|16
1733597520000|2024-12-07 18:52:00|2486.62|2479.32|2486.95|2479.65|2486.95|2479.65|2486.58|2479.28|6
1733597530000|2024-12-07 18:52:10|2487.02|2479.72|2487.6|2480.3|2487.6|2480.3|2486.84|2479.54|11
1733597540000|2024-12-07 18:52:20|2487.55|2480.25|2487.85|2480.55|2488.62|2481.32|2487.55|2480.25|16
1733597550000|2024-12-07 18:52:30|2487.87|2480.57|2488.17|2480.87|2488.22|2480.92|2487.83|2480.53|26
1733597560000|2024-12-07 18:52:40|2488.11|2480.81|2487.82|2480.52|2488.11|2480.81|2487.52|2480.22|20
1733597570000|2024-12-07 18:52:50|2487.63|2480.33|2487.58|2480.28|2487.82|2480.52|2487.57|2480.27|8
1733597580000|2024-12-07 18:53:00|2487.61|2480.31|2487.47|2480.17|2487.75|2480.45|2487.45|2480.15|19
1733597590000|2024-12-07 18:53:10|2487.46|2480.16|2488.3|2481|2488.3|2481|2487.45|2480.15|16
1733597600000|2024-12-07 18:53:20|2488.39|2481.09|2488.8|2481.5|2488.8|2481.5|2488.39|2481.09|4
1733597610000|2024-12-07 18:53:30|2489.08|2481.78|2488.66|2481.36|2489.35|2482.05|2488.66|2481.36|20
1733597620000|2024-12-07 18:53:40|2488.67|2481.37|2488.87|2481.57|2488.87|2481.57|2488.52|2481.22|11
1733597630000|2024-12-07 18:53:50|2488.8|2481.5|2488.84|2481.54|2488.89|2481.59|2488.67|2481.37|9
1733597650000|2024-12-07 18:54:10|2489.16|2481.86|2489.72|2482.42|2489.78|2482.48|2489.16|2481.86|17
1733597660000|2024-12-07 18:54:20|2489.71|2482.41|2488.84|2481.54|2489.78|2482.48|2488.83|2481.53|17
1733597670000|2024-12-07 18:54:30|2488.87|2481.57|2488.67|2481.37|2488.87|2481.57|2488.67|2481.37|2
1733597680000|2024-12-07 18:54:40|2488.6|2481.3|2487.61|2480.31|2488.6|2481.3|2487.59|2480.29|12
1733597690000|2024-12-07 18:54:50|2487.97|2480.67|2488.84|2481.54|2488.89|2481.59|2487.97|2480.67|16
1733597700000|2024-12-07 18:55:00|2488.89|2481.59|2489.37|2482.07|2489.45|2482.15|2488.82|2481.52|24
1733597710000|2024-12-07 18:55:10|2489.34|2482.04|2488.27|2480.97|2489.38|2482.08|2487.83|2480.53|19
1733597720000|2024-12-07 18:55:20|2488.57|2481.27|2487.32|2480.02|2488.57|2481.27|2487.31|2480.01|26
1733597730000|2024-12-07 18:55:30|2486.99|2479.69|2487.63|2480.33|2487.88|2480.58|2486.99|2479.69|29
1733597740000|2024-12-07 18:55:40|2487.75|2480.45|2488.22|2480.92|2488.35|2481.05|2487.75|2480.45|33
1733597750000|2024-12-07 18:55:50|2487.99|2480.69|2488.63|2481.33|2488.71|2481.41|2487.99|2480.69|21
1733597760000|2024-12-07 18:56:00|2488.62|2481.32|2488.98|2481.68|2488.99|2481.69|2488.58|2481.28|24
1733597770000|2024-12-07 18:56:10|2488.96|2481.66|2488.58|2481.28|2488.96|2481.66|2488.57|2481.27|18
1733597780000|2024-12-07 18:56:20|2488.45|2481.15|2488.87|2481.57|2488.89|2481.59|2488.37|2481.07|24
1733597790000|2024-12-07 18:56:30|2488.85|2481.55|2487.93|2480.63|2488.9|2481.6|2487.93|2480.63|19
1733597800000|2024-12-07 18:56:40|2487.46|2480.16|2486.79|2479.49|2487.6|2480.3|2486.72|2479.42|29
1733597810000|2024-12-07 18:56:50|2486.72|2479.42|2486.87|2479.57|2487.16|2479.86|2486.72|2479.42|20
1733597820000|2024-12-07 18:57:00|2487.11|2479.81|2485.72|2478.42|2487.13|2479.83|2485.32|2478.02|25
1733597830000|2024-12-07 18:57:10|2485.79|2478.49|2485.71|2478.41|2486.16|2478.86|2485.51|2478.21|27
1733597840000|2024-12-07 18:57:20|2485.87|2478.57|2485.38|2478.08|2485.9|2478.6|2485.38|2478.08|30
1733597850000|2024-12-07 18:57:30|2485.39|2478.09|2485.27|2477.97|2485.41|2478.11|2484.71|2477.41|23
1733597860000|2024-12-07 18:57:40|2485.23|2477.93|2485.28|2477.98|2485.33|2478.03|2485.23|2477.93|9
1733597870000|2024-12-07 18:57:50|2485.32|2478.02|2485.28|2477.98|2485.32|2478.02|2485.03|2477.73|25
1733597880000|2024-12-07 18:58:00|2485.32|2478.02|2485.62|2478.32|2485.79|2478.49|2485.32|2478.02|14
1733597890000|2024-12-07 18:58:10|2485.76|2478.46|2485.44|2478.14|2485.76|2478.46|2485.44|2478.14|20
1733597900000|2024-12-07 18:58:20|2485.32|2478.02|2486.61|2479.31|2486.77|2479.47|2485.32|2478.02|29
1733597910000|2024-12-07 18:58:30|2486.77|2479.47|2485.86|2478.56|2486.77|2479.47|2485.83|2478.53|18
1733597920000|2024-12-07 18:58:40|2485.83|2478.53|2485.89|2478.59|2486.11|2478.81|2485.82|2478.52|25
1733597930000|2024-12-07 18:58:50|2485.88|2478.58|2485.88|2478.58|2486.13|2478.83|2485.82|2478.52|22
1733597940000|2024-12-07 18:59:00|2485.9|2478.6|2485.85|2478.55|2485.9|2478.6|2485.81|2478.51|16
1733597950000|2024-12-07 18:59:10|2485.87|2478.57|2485.84|2478.54|2485.91|2478.61|2485.8|2478.5|15
1733597960000|2024-12-07 18:59:20|2485.86|2478.56|2484.72|2477.42|2485.86|2478.56|2484.71|2477.41|18
1733597970000|2024-12-07 18:59:30|2484.71|2477.41|2484.21|2476.91|2484.87|2477.57|2483.81|2476.51|20
1733597980000|2024-12-07 18:59:40|2484.27|2476.97|2484.11|2476.81|2484.8|2477.5|2483.85|2476.55|26
1733597990000|2024-12-07 18:59:50|2484.07|2476.77|2483.87|2476.57|2484.2|2476.9|2483.82|2476.52|23
1733598000000|2024-12-07 19:00:00|2483.88|2476.58|2483.86|2476.56|2484.14|2476.84|2483.52|2476.22|30
1733598010000|2024-12-07 19:00:10|2483.83|2476.53|2484.79|2477.49|2484.79|2477.49|2483.83|2476.53|18
1733598020000|2024-12-07 19:00:20|2484.78|2477.48|2486.25|2478.95|2486.25|2478.95|2484.63|2477.33|27
1733598030000|2024-12-07 19:00:30|2486.23|2478.93|2486.16|2478.86|2486.27|2478.97|2485.74|2478.44|26
1733598040000|2024-12-07 19:00:40|2486.14|2478.84|2485.87|2478.57|2486.16|2478.86|2485.85|2478.55|20
1733598050000|2024-12-07 19:00:50|2485.85|2478.55|2485.31|2478.01|2485.91|2478.61|2484.71|2477.41|22
1733598060000|2024-12-07 19:01:00|2485.16|2477.86|2485.43|2478.13|2485.79|2478.49|2485.16|2477.86|28
1733598070000|2024-12-07 19:01:10|2485.34|2478.04|2486.22|2478.92|2486.37|2479.07|2485.34|2478.04|23
1733598080000|2024-12-07 19:01:20|2486.38|2479.08|2487.58|2480.28|2487.58|2480.28|2486.22|2478.92|23
1733598090000|2024-12-07 19:01:30|2487.84|2480.54|2487.12|2479.82|2488.05|2480.75|2487.09|2479.79|18
1733598100000|2024-12-07 19:01:40|2487.11|2479.81|2486.87|2479.57|2487.3|2480|2486.83|2479.53|19
1733598110000|2024-12-07 19:01:50|2487.09|2479.79|2487.78|2480.48|2487.78|2480.48|2486.85|2479.55|12
1733598120000|2024-12-07 19:02:00|2487.96|2480.66|2487.46|2480.16|2487.96|2480.66|2487.45|2480.15|14
1733598130000|2024-12-07 19:02:10|2487.45|2480.15|2487.86|2480.56|2487.87|2480.57|2487.45|2480.15|12
1733598140000|2024-12-07 19:02:20|2487.84|2480.54|2487.87|2480.57|2487.89|2480.59|2487.82|2480.52|17
1733598150000|2024-12-07 19:02:30|2487.86|2480.56|2487.63|2480.33|2487.87|2480.57|2487.51|2480.21|10
1733598160000|2024-12-07 19:02:40|2487.57|2480.27|2488.59|2481.29|2488.63|2481.33|2487.57|2480.27|22
1733598170000|2024-12-07 19:02:50|2488.61|2481.31|2488.77|2481.47|2488.79|2481.49|2488.59|2481.29|18
1733598180000|2024-12-07 19:03:00|2488.47|2481.17|2489.3|2482|2489.3|2482|2488.46|2481.16|18
1733598190000|2024-12-07 19:03:10|2489.28|2481.98|2489.71|2482.41|2489.71|2482.41|2489.23|2481.93|6
1733598200000|2024-12-07 19:03:20|2489.55|2482.25|2489.44|2482.14|2489.61|2482.31|2489.44|2482.14|15
1733598210000|2024-12-07 19:03:30|2489.42|2482.12|2488.89|2481.59|2489.45|2482.15|2488.67|2481.37|14
1733598220000|2024-12-07 19:03:40|2488.67|2481.37|2489.14|2481.84|2489.14|2481.84|2488.45|2481.15|7
1733598230000|2024-12-07 19:03:50|2489.23|2481.93|2488.87|2481.57|2489.25|2481.95|2488.83|2481.53|16
1733598240000|2024-12-07 19:04:00|2489.11|2481.81|2489.73|2482.43|2489.76|2482.46|2488.87|2481.57|20
1733598250000|2024-12-07 19:04:10|2489.75|2482.45|2490.22|2482.92|2490.22|2482.92|2489.73|2482.43|9
1733598260000|2024-12-07 19:04:20|2490.18|2482.88|2490.59|2483.29|2490.59|2483.29|2490.18|2482.88|8
1733598270000|2024-12-07 19:04:30|2490.61|2483.31|2490.4|2483.1|2490.61|2483.31|2490.4|2483.1|8
1733598280000|2024-12-07 19:04:40|2490.47|2483.17|2490.88|2483.58|2490.88|2483.58|2490.45|2483.15|9
1733598290000|2024-12-07 19:04:50|2490.83|2483.53|2489.99|2482.69|2490.88|2483.58|2489.99|2482.69|16
1733598300000|2024-12-07 19:05:00|2490.22|2482.92|2489.51|2482.21|2490.22|2482.92|2489.51|2482.21|21
1733598310000|2024-12-07 19:05:10|2489.72|2482.42|2489.87|2482.57|2490.09|2482.79|2489.72|2482.42|19
1733598320000|2024-12-07 19:05:20|2490.09|2482.79|2489.84|2482.54|2490.09|2482.79|2489.82|2482.52|25
1733598330000|2024-12-07 19:05:30|2489.88|2482.58|2489.84|2482.54|2490.14|2482.84|2489.82|2482.52|26
1733598340000|2024-12-07 19:05:40|2489.86|2482.56|2488.98|2481.68|2489.86|2482.56|2488.93|2481.63|16
1733598350000|2024-12-07 19:05:50|2489.01|2481.71|2489.83|2482.53|2489.89|2482.59|2488.93|2481.63|24
1733598360000|2024-12-07 19:06:00|2489.84|2482.54|2489.7|2482.4|2490.12|2482.82|2489.5|2482.2|23
1733598370000|2024-12-07 19:06:10|2489.51|2482.21|2489.87|2482.57|2489.9|2482.6|2489.41|2482.11|24
1733598380000|2024-12-07 19:06:20|2489.39|2482.09|2488.43|2481.13|2489.39|2482.09|2488.43|2481.13|22
1733598390000|2024-12-07 19:06:30|2488.5|2481.2|2488.51|2481.21|2488.63|2481.33|2488.43|2481.13|17
1733598400000|2024-12-07 19:06:40|2488.83|2481.53|2488.8|2481.5|2489.11|2481.81|2488.67|2481.37|11
1733598410000|2024-12-07 19:06:50|2489.07|2481.77|2489.09|2481.79|2489.35|2482.05|2488.82|2481.52|22
1733598420000|2024-12-07 19:07:00|2488.87|2481.57|2489.38|2482.08|2489.38|2482.08|2488.86|2481.56|26
1733598430000|2024-12-07 19:07:10|2489.36|2482.06|2489.34|2482.04|2489.37|2482.07|2489.18|2481.88|15
1733598440000|2024-12-07 19:07:20|2489.18|2481.88|2490.25|2482.95|2490.25|2482.95|2489.18|2481.88|30
1733598450000|2024-12-07 19:07:30|2490.05|2482.75|2490.22|2482.92|2490.27|2482.97|2489.85|2482.55|20
1733598460000|2024-12-07 19:07:40|2490.25|2482.95|2489.85|2482.55|2490.25|2482.95|2489.85|2482.55|13
1733598470000|2024-12-07 19:07:50|2489.87|2482.57|2490.8|2483.5|2490.98|2483.68|2489.85|2482.55|16
1733598480000|2024-12-07 19:08:00|2490.84|2483.54|2491.33|2484.03|2491.33|2484.03|2490.84|2483.54|12
1733598490000|2024-12-07 19:08:10|2491.27|2483.97|2491.36|2484.06|2491.63|2484.33|2491.27|2483.97|19
1733598500000|2024-12-07 19:08:20|2491.38|2484.08|2492.44|2485.14|2492.44|2485.14|2491.36|2484.06|20
1733598510000|2024-12-07 19:08:30|2492.4|2485.1|2492.14|2484.84|2492.44|2485.14|2492.14|2484.84|10
1733598520000|2024-12-07 19:08:40|2492.18|2484.88|2491.86|2484.56|2492.18|2484.88|2491.84|2484.54|9
1733598530000|2024-12-07 19:08:50|2492.09|2484.79|2491.83|2484.53|2492.11|2484.81|2491.83|2484.53|16
1733598540000|2024-12-07 19:09:00|2491.85|2484.55|2491.82|2484.52|2491.89|2484.59|2491.63|2484.33|13
1733598550000|2024-12-07 19:09:10|2491.86|2484.56|2491.85|2484.55|2492.18|2484.88|2491.81|2484.51|15
1733598560000|2024-12-07 19:09:20|2492.11|2484.81|2492.34|2485.04|2492.41|2485.11|2492.11|2484.81|21
1733598570000|2024-12-07 19:09:30|2492.35|2485.05|2493.72|2486.42|2493.72|2486.42|2492.23|2484.93|11
1733598580000|2024-12-07 19:09:40|2493.75|2486.45|2493.59|2486.29|2493.79|2486.49|2493.55|2486.25|14
1733598590000|2024-12-07 19:09:50|2493.58|2486.28|2493.46|2486.16|2493.58|2486.28|2492.99|2485.69|18
1733598600000|2024-12-07 19:10:00|2493.58|2486.28|2492.99|2485.69|2493.58|2486.28|2492.99|2485.69|20
1733598610000|2024-12-07 19:10:10|2493.23|2485.93|2493.28|2485.98|2493.32|2486.02|2493.22|2485.92|13
1733598620000|2024-12-07 19:10:20|2493.27|2485.97|2493.51|2486.21|2493.51|2486.21|2493.25|2485.95|13
1733598630000|2024-12-07 19:10:30|2493.64|2486.34|2494.34|2487.04|2494.47|2487.17|2493.64|2486.34|13
1733598640000|2024-12-07 19:10:40|2494.22|2486.92|2492.84|2485.54|2494.44|2487.14|2492.84|2485.54|20
1733598650000|2024-12-07 19:10:50|2492.83|2485.53|2491.87|2484.57|2492.84|2485.54|2491.85|2484.55|35
1733598660000|2024-12-07 19:11:00|2492.09|2484.79|2492.09|2484.79|2492.8|2485.5|2491.84|2484.54|30
1733598670000|2024-12-07 19:11:10|2492.1|2484.8|2493.25|2485.95|2493.25|2485.95|2492.09|2484.79|24
1733598680000|2024-12-07 19:11:20|2493.21|2485.91|2491.47|2484.17|2493.25|2485.95|2491.47|2484.17|27
1733598690000|2024-12-07 19:11:30|2491.42|2484.12|2491.13|2483.83|2491.47|2484.17|2490.8|2483.5|19
1733598700000|2024-12-07 19:11:40|2490.9|2483.6|2491.25|2483.95|2491.34|2484.04|2490.8|2483.5|19
1733598710000|2024-12-07 19:11:50|2491.17|2483.87|2490.84|2483.54|2491.17|2483.87|2490.84|2483.54|4
1733598730000|2024-12-07 19:12:10|2491.11|2483.81|2491.2|2483.9|2491.23|2483.93|2491.07|2483.77|15
1733598740000|2024-12-07 19:12:20|2491.18|2483.88|2490.87|2483.57|2491.2|2483.9|2490.85|2483.55|11
1733598750000|2024-12-07 19:12:30|2490.86|2483.56|2491.13|2483.83|2491.14|2483.84|2490.86|2483.56|6
1733598760000|2024-12-07 19:12:40|2490.9|2483.6|2490.87|2483.57|2490.9|2483.6|2490.85|2483.55|5
1733598770000|2024-12-07 19:12:50|2490.9|2483.6|2490.9|2483.6|2491.27|2483.97|2490.87|2483.57|10
1733598780000|2024-12-07 19:13:00|2491.09|2483.79|2489.88|2482.58|2491.11|2483.81|2489.83|2482.53|23
1733598790000|2024-12-07 19:13:10|2489.89|2482.59|2490.33|2483.03|2490.38|2483.08|2489.24|2481.94|31
1733598800000|2024-12-07 19:13:20|2490.26|2482.96|2491.34|2484.04|2491.43|2484.13|2490.26|2482.96|22
1733598810000|2024-12-07 19:13:30|2491.42|2484.12|2492.18|2484.88|2492.32|2485.02|2491.42|2484.12|23
1733598820000|2024-12-07 19:13:40|2492.16|2484.86|2491.86|2484.56|2492.18|2484.88|2491.8|2484.5|15
1733598830000|2024-12-07 19:13:50|2491.87|2484.57|2491.89|2484.59|2491.89|2484.59|2491.87|2484.57|2
1733598840000|2024-12-07 19:14:00|2491.87|2484.57|2490.83|2483.53|2491.87|2484.57|2490.83|2483.53|11
1733598850000|2024-12-07 19:14:10|2490.87|2483.57|2490.83|2483.53|2491.16|2483.86|2490.81|2483.51|15
1733598860000|2024-12-07 19:14:20|2491.18|2483.88|2491.28|2483.98|2491.33|2484.03|2491.18|2483.88|17
1733598870000|2024-12-07 19:14:30|2491.27|2483.97|2492.33|2485.03|2492.43|2485.13|2491.27|2483.97|25
1733598880000|2024-12-07 19:14:40|2492.3|2485|2492.75|2485.45|2492.75|2485.45|2492.24|2484.94|24
1733598890000|2024-12-07 19:14:50|2492.79|2485.49|2492.45|2485.15|2492.79|2485.49|2492.44|2485.14|11
1733598900000|2024-12-07 19:15:00|2492.42|2485.12|2489.75|2482.45|2492.44|2485.14|2489.75|2482.45|30
1733598910000|2024-12-07 19:15:10|2489.59|2482.29|2489.3|2482|2489.59|2482.29|2488.87|2481.57|16
1733598920000|2024-12-07 19:15:20|2489.33|2482.03|2490.72|2483.42|2490.79|2483.49|2489.33|2482.03|23
1733598930000|2024-12-07 19:15:30|2490.78|2483.48|2490.32|2483.02|2490.97|2483.67|2490.32|2483.02|17
1733598940000|2024-12-07 19:15:40|2490.36|2483.06|2490.59|2483.29|2490.79|2483.49|2489.83|2482.53|22
1733598950000|2024-12-07 19:15:50|2490.58|2483.28|2491.14|2483.84|2491.16|2483.86|2490.46|2483.16|23
1733598960000|2024-12-07 19:16:00|2491.19|2483.89|2491.25|2483.95|2491.38|2484.08|2491.06|2483.76|32
1733598970000|2024-12-07 19:16:10|2491.33|2484.03|2491.74|2484.44|2491.79|2484.49|2491.25|2483.95|18
1733598980000|2024-12-07 19:16:20|2491.75|2484.45|2491.83|2484.53|2491.85|2484.55|2491.33|2484.03|19
1733598990000|2024-12-07 19:16:30|2491.85|2484.55|2491.87|2484.57|2491.9|2484.6|2491.83|2484.53|18
1733599000000|2024-12-07 19:16:40|2491.85|2484.55|2491.81|2484.51|2491.91|2484.61|2491.81|2484.51|9
1733599010000|2024-12-07 19:16:50|2491.88|2484.58|2490.46|2483.16|2491.88|2484.58|2490.46|2483.16|13
1733599020000|2024-12-07 19:17:00|2490.33|2483.03|2491.18|2483.88|2491.18|2483.88|2490.33|2483.03|23
1733599030000|2024-12-07 19:17:10|2491.34|2484.04|2492.32|2485.02|2492.32|2485.02|2491.18|2483.88|33
1733599040000|2024-12-07 19:17:20|2492.3|2485|2491.87|2484.57|2492.35|2485.05|2491.82|2484.52|28
1733599050000|2024-12-07 19:17:30|2491.83|2484.53|2492.28|2484.98|2492.37|2485.07|2491.83|2484.53|22
1733599060000|2024-12-07 19:17:40|2492.29|2484.99|2492.18|2484.88|2492.35|2485.05|2491.84|2484.54|20
1733599070000|2024-12-07 19:17:50|2492.3|2485|2492.25|2484.95|2492.35|2485.05|2492.18|2484.88|24
1733599080000|2024-12-07 19:18:00|2492.29|2484.99|2492.27|2484.97|2492.37|2485.07|2491.86|2484.56|27
1733599090000|2024-12-07 19:18:10|2492.29|2484.99|2492.24|2484.94|2492.35|2485.05|2492.18|2484.88|26
1733599100000|2024-12-07 19:18:20|2492.26|2484.96|2493.44|2486.14|2493.44|2486.14|2492.18|2484.88|19
1733599110000|2024-12-07 19:18:30|2493.41|2486.11|2493.26|2485.96|2493.41|2486.11|2493.2|2485.9|19
1733599120000|2024-12-07 19:18:40|2493.3|2486|2492.88|2485.58|2493.3|2486|2492.82|2485.52|18
1733599130000|2024-12-07 19:18:50|2492.81|2485.51|2492.58|2485.28|2492.87|2485.57|2492.44|2485.14|7
1733599140000|2024-12-07 19:19:00|2492.45|2485.15|2492.23|2484.93|2492.46|2485.16|2491.83|2484.53|15
1733599150000|2024-12-07 19:19:10|2491.99|2484.69|2492.11|2484.81|2492.11|2484.81|2491.72|2484.42|12
1733599160000|2024-12-07 19:19:20|2492.26|2484.96|2491.84|2484.54|2492.26|2484.96|2491.81|2484.51|18
1733599170000|2024-12-07 19:19:30|2491.82|2484.52|2491.85|2484.55|2492.09|2484.79|2491.63|2484.33|16
1733599180000|2024-12-07 19:19:40|2491.87|2484.57|2491.84|2484.54|2491.87|2484.57|2491.84|2484.54|8
1733599190000|2024-12-07 19:19:50|2492.07|2484.77|2491.86|2484.56|2492.27|2484.97|2491.86|2484.56|11
1733599200000|2024-12-07 19:20:00|2491.84|2484.54|2490.96|2483.66|2492.11|2484.81|2490.96|2483.66|27
1733599210000|2024-12-07 19:20:10|2490.95|2483.65|2490.36|2483.06|2490.95|2483.65|2490.33|2483.03|6
1733599220000|2024-12-07 19:20:20|2490.33|2483.03|2489.83|2482.53|2490.33|2483.03|2489.82|2482.52|10
1733599230000|2024-12-07 19:20:30|2489.82|2482.52|2490.5|2483.2|2490.57|2483.27|2489.63|2482.33|26
1733599240000|2024-12-07 19:20:40|2490.31|2483.01|2489.93|2482.63|2490.31|2483.01|2489.91|2482.61|13
1733599250000|2024-12-07 19:20:50|2490.05|2482.75|2489.37|2482.07|2490.06|2482.76|2489.33|2482.03|19
1733599260000|2024-12-07 19:21:00|2489.57|2482.27|2490.81|2483.51|2490.81|2483.51|2489.57|2482.27|18
1733599270000|2024-12-07 19:21:10|2490.88|2483.58|2490.83|2483.53|2490.88|2483.58|2490.67|2483.37|9
1733599280000|2024-12-07 19:21:20|2490.85|2483.55|2490.85|2483.55|2490.99|2483.69|2490.33|2483.03|9
1733599290000|2024-12-07 19:21:30|2490.83|2483.53|2490.4|2483.1|2490.85|2483.55|2490.32|2483.02|19
1733599300000|2024-12-07 19:21:40|2490.41|2483.11|2491.27|2483.97|2491.28|2483.98|2489.99|2482.69|27
1733599310000|2024-12-07 19:21:50|2491.25|2483.95|2490.88|2483.58|2491.29|2483.99|2490.81|2483.51|26
1733599320000|2024-12-07 19:22:00|2490.83|2483.53|2489.83|2482.53|2490.83|2483.53|2489.82|2482.52|23
1733599330000|2024-12-07 19:22:10|2489.85|2482.55|2488.85|2481.55|2490.32|2483.02|2488.85|2481.55|31
1733599340000|2024-12-07 19:22:20|2488.87|2481.57|2488.42|2481.12|2489.2|2481.9|2488.4|2481.1|24
1733599350000|2024-12-07 19:22:30|2488.2|2480.9|2486.71|2479.41|2488.22|2480.92|2486.39|2479.09|27
1733599360000|2024-12-07 19:22:40|2486.52|2479.22|2487.87|2480.57|2488.14|2480.84|2486.52|2479.22|26
1733599370000|2024-12-07 19:22:50|2488.09|2480.79|2489.09|2481.79|2489.09|2481.79|2488.07|2480.77|25
1733599380000|2024-12-07 19:23:00|2489.37|2482.07|2489.46|2482.16|2489.59|2482.29|2489.2|2481.9|29
1733599390000|2024-12-07 19:23:10|2489.45|2482.15|2489.86|2482.56|2489.88|2482.58|2489.36|2482.06|12
1733599400000|2024-12-07 19:23:20|2490.11|2482.81|2490.41|2483.11|2490.41|2483.11|2489.88|2482.58|5
1733599410000|2024-12-07 19:23:30|2490.47|2483.17|2490.61|2483.31|2490.61|2483.31|2490.46|2483.16|5
1733599420000|2024-12-07 19:23:40|2490.6|2483.3|2490.44|2483.14|2490.89|2483.59|2490.28|2482.98|11
1733599430000|2024-12-07 19:23:50|2490.41|2483.11|2490.5|2483.2|2490.88|2483.58|2490.4|2483.1|10
1733599440000|2024-12-07 19:24:00|2490.51|2483.21|2490.31|2483.01|2490.51|2483.21|2490.31|2483.01|10
1733599450000|2024-12-07 19:24:10|2490.32|2483.02|2490.32|2483.02|2490.33|2483.03|2490.31|2483.01|9
1733599460000|2024-12-07 19:24:20|2490.46|2483.16|2490.06|2482.76|2490.46|2483.16|2489.93|2482.63|11
1733599470000|2024-12-07 19:24:30|2489.58|2482.28|2490.37|2483.07|2490.47|2483.17|2489.57|2482.27|20
1733599480000|2024-12-07 19:24:40|2490.41|2483.11|2490.83|2483.53|2491.11|2483.81|2490.41|2483.11|16
1733599490000|2024-12-07 19:24:50|2490.85|2483.55|2490.4|2483.1|2490.88|2483.58|2490.39|2483.09|13
1733599500000|2024-12-07 19:25:00|2490.39|2483.09|2490.4|2483.1|2490.5|2483.2|2490.39|2483.09|17
1733599510000|2024-12-07 19:25:10|2490.42|2483.12|2490.62|2483.32|2490.62|2483.32|2489.95|2482.65|17
1733599520000|2024-12-07 19:25:20|2490.47|2483.17|2490.07|2482.77|2490.47|2483.17|2489.83|2482.53|21
1733599530000|2024-12-07 19:25:30|2489.84|2482.54|2489.87|2482.57|2489.91|2482.61|2489.83|2482.53|26
1733599540000|2024-12-07 19:25:40|2490.12|2482.82|2489.88|2482.58|2490.25|2482.95|2489.88|2482.58|22
1733599550000|2024-12-07 19:25:50|2490.11|2482.81|2490.44|2483.14|2490.44|2483.14|2489.84|2482.54|18
1733599560000|2024-12-07 19:26:00|2490.62|2483.32|2490.56|2483.26|2490.78|2483.48|2490.45|2483.15|11
1733599570000|2024-12-07 19:26:10|2490.72|2483.42|2490.83|2483.53|2491.11|2483.81|2490.72|2483.42|13
1733599580000|2024-12-07 19:26:20|2490.84|2483.54|2491.01|2483.71|2491.29|2483.99|2490.84|2483.54|16
1733599590000|2024-12-07 19:26:30|2490.85|2483.55|2490.89|2483.59|2490.9|2483.6|2490.51|2483.21|7
1733599600000|2024-12-07 19:26:40|2491.14|2483.84|2490.41|2483.11|2491.14|2483.84|2490.36|2483.06|18
1733599610000|2024-12-07 19:26:50|2490.42|2483.12|2490.85|2483.55|2490.87|2483.57|2490.42|2483.12|18
1733599620000|2024-12-07 19:27:00|2490.83|2483.53|2490.63|2483.33|2490.85|2483.55|2490.63|2483.33|8
1733599630000|2024-12-07 19:27:10|2490.57|2483.27|2487.98|2480.68|2490.57|2483.27|2487.98|2480.68|16
1733599640000|2024-12-07 19:27:20|2488.01|2480.71|2488.03|2480.73|2488.07|2480.77|2487.82|2480.52|15
1733599650000|2024-12-07 19:27:30|2488.05|2480.75|2487.95|2480.65|2488.05|2480.75|2487.65|2480.35|12
1733599660000|2024-12-07 19:27:40|2488.02|2480.72|2487.65|2480.35|2488.02|2480.72|2487.65|2480.35|5
1733599670000|2024-12-07 19:27:50|2487.84|2480.54|2487.65|2480.35|2488.35|2481.05|2487.65|2480.35|20
1733599680000|2024-12-07 19:28:00|2487.86|2480.56|2487.4|2480.1|2487.89|2480.59|2487.4|2480.1|10
1733599690000|2024-12-07 19:28:10|2487.49|2480.19|2487.01|2479.71|2487.49|2480.19|2486.84|2479.54|12
1733599700000|2024-12-07 19:28:20|2486.98|2479.68|2486.98|2479.68|2487.33|2480.03|2486.95|2479.65|23
1733599710000|2024-12-07 19:28:30|2487.23|2479.93|2486.83|2479.53|2487.27|2479.97|2486.83|2479.53|20
1733599720000|2024-12-07 19:28:40|2486.85|2479.55|2487.07|2479.77|2487.32|2480.02|2486.8|2479.5|19
1733599730000|2024-12-07 19:28:50|2486.83|2479.53|2487.12|2479.82|2487.12|2479.82|2486.83|2479.53|22
1733599740000|2024-12-07 19:29:00|2487.16|2479.86|2487.3|2480|2487.33|2480.03|2486.85|2479.55|21
1733599750000|2024-12-07 19:29:10|2487.27|2479.97|2487.35|2480.05|2487.41|2480.11|2486.63|2479.33|25
1733599760000|2024-12-07 19:29:20|2487.34|2480.04|2487.12|2479.82|2487.41|2480.11|2487.11|2479.81|16
1733599770000|2024-12-07 19:29:30|2487.11|2479.81|2487.45|2480.15|2487.78|2480.48|2487.11|2479.81|17
1733599780000|2024-12-07 19:29:40|2487.46|2480.16|2487.58|2480.28|2487.6|2480.3|2487.46|2480.16|6
1733599790000|2024-12-07 19:29:50|2487.6|2480.3|2486.84|2479.54|2487.6|2480.3|2486.84|2479.54|7
1733599800000|2024-12-07 19:30:00|2486.82|2479.52|2487.36|2480.06|2487.47|2480.17|2486.82|2479.52|21
1733599810000|2024-12-07 19:30:10|2487.44|2480.14|2486.87|2479.57|2487.44|2480.14|2486.87|2479.57|14
1733599820000|2024-12-07 19:30:20|2486.85|2479.55|2486.5|2479.2|2486.87|2479.57|2486.39|2479.09|15
1733599830000|2024-12-07 19:30:30|2486.51|2479.21|2486.89|2479.59|2486.9|2479.6|2486.51|2479.21|25
1733599840000|2024-12-07 19:30:40|2486.88|2479.58|2486.5|2479.2|2486.89|2479.59|2486.5|2479.2|24
1733599850000|2024-12-07 19:30:50|2486.63|2479.33|2485.31|2478.01|2486.63|2479.33|2485.28|2477.98|25
1733599860000|2024-12-07 19:31:00|2485.32|2478.02|2485.06|2477.76|2485.32|2478.02|2484.97|2477.67|16
1733599870000|2024-12-07 19:31:10|2484.94|2477.64|2484.86|2477.56|2485.06|2477.76|2484.86|2477.56|10
1733599880000|2024-12-07 19:31:20|2484.21|2476.91|2482.85|2475.55|2484.21|2476.91|2482.65|2475.35|15
1733599890000|2024-12-07 19:31:30|2482.84|2475.54|2481.8|2474.5|2482.84|2475.54|2481.74|2474.44|21
1733599900000|2024-12-07 19:31:40|2481.92|2474.62|2481.8|2474.5|2482.58|2475.28|2481.8|2474.5|22
1733599910000|2024-12-07 19:31:50|2481.82|2474.52|2481.44|2474.14|2481.82|2474.52|2481.44|2474.14|12
1733599920000|2024-12-07 19:32:00|2481.45|2474.15|2480.97|2473.67|2481.45|2474.15|2480.71|2473.41|22
1733599930000|2024-12-07 19:32:10|2480.73|2473.43|2479.83|2472.53|2481.15|2473.85|2479.56|2472.26|27
1733599940000|2024-12-07 19:32:20|2479.63|2472.33|2480.22|2472.92|2480.23|2472.93|2478.46|2471.16|23
1733599950000|2024-12-07 19:32:30|2480.25|2472.95|2482.08|2474.78|2482.26|2474.96|2480.25|2472.95|29
1733599960000|2024-12-07 19:32:40|2481.95|2474.65|2481.36|2474.06|2482.11|2474.81|2481.36|2474.06|25
1733599970000|2024-12-07 19:32:50|2481.39|2474.09|2481.4|2474.1|2481.9|2474.6|2481.39|2474.09|17
1733599980000|2024-12-07 19:33:00|2481.39|2474.09|2479.94|2472.64|2481.39|2474.09|2479.84|2472.54|20
1733599990000|2024-12-07 19:33:10|2479.95|2472.65|2480.88|2473.58|2480.9|2473.6|2479.95|2472.65|27
1733600000000|2024-12-07 19:33:20|2480.89|2473.59|2479.99|2472.69|2480.89|2473.59|2479.93|2472.63|27
1733600010000|2024-12-07 19:33:30|2479.62|2472.32|2478.51|2471.21|2479.83|2472.53|2478.51|2471.21|25
1733600020000|2024-12-07 19:33:40|2478.71|2471.41|2478.88|2471.58|2479.03|2471.73|2478.71|2471.41|24
1733600030000|2024-12-07 19:33:50|2478.81|2471.51|2479.3|2472|2479.32|2472.02|2478.81|2471.51|16
1733600040000|2024-12-07 19:34:00|2479.37|2472.07|2480.26|2472.96|2480.26|2472.96|2479.35|2472.05|16
1733600050000|2024-12-07 19:34:10|2480.07|2472.77|2480.43|2473.13|2481.23|2473.93|2479.95|2472.65|31
1733600060000|2024-12-07 19:34:20|2480.5|2473.2|2481.99|2474.69|2481.99|2474.69|2480.5|2473.2|28
1733600070000|2024-12-07 19:34:30|2482.37|2475.07|2483.07|2475.77|2483.31|2476.01|2482.37|2475.07|21
1733600080000|2024-12-07 19:34:40|2482.88|2475.58|2482.63|2475.33|2482.88|2475.58|2482.27|2474.97|17
1733600090000|2024-12-07 19:34:50|2482.65|2475.35|2482.4|2475.1|2482.88|2475.58|2482.31|2475.01|19
1733600100000|2024-12-07 19:35:00|2482.41|2475.11|2481.97|2474.67|2482.43|2475.13|2481.73|2474.43|18
1733600110000|2024-12-07 19:35:10|2481.81|2474.51|2480.4|2473.1|2481.83|2474.53|2480.4|2473.1|18
1733600120000|2024-12-07 19:35:20|2480.41|2473.11|2479.28|2471.98|2480.49|2473.19|2479.28|2471.98|20
1733600130000|2024-12-07 19:35:30|2479.27|2471.97|2480.47|2473.17|2480.6|2473.3|2479.27|2471.97|25
1733600140000|2024-12-07 19:35:40|2480.6|2473.3|2481.83|2474.53|2481.93|2474.63|2480.6|2473.3|24
1733600150000|2024-12-07 19:35:50|2482.11|2474.81|2482.58|2475.28|2482.78|2475.48|2481.84|2474.54|22
1733600160000|2024-12-07 19:36:00|2482.59|2475.29|2481.45|2474.15|2482.74|2475.44|2481.3|2474|28
1733600170000|2024-12-07 19:36:10|2481.28|2473.98|2480.83|2473.53|2481.33|2474.03|2480.63|2473.33|25
1733600180000|2024-12-07 19:36:20|2480.63|2473.33|2480.26|2472.96|2480.82|2473.52|2480.13|2472.83|20
1733600190000|2024-12-07 19:36:30|2480.32|2473.02|2481.72|2474.42|2482.05|2474.75|2480.28|2472.98|24
1733600200000|2024-12-07 19:36:40|2481.51|2474.21|2481.82|2474.52|2481.87|2474.57|2481.35|2474.05|21
1733600210000|2024-12-07 19:36:50|2481.88|2474.58|2482.25|2474.95|2482.25|2474.95|2481.82|2474.52|21
1733600220000|2024-12-07 19:37:00|2482.23|2474.93|2482.3|2475|2482.3|2475|2481.84|2474.54|24
1733600230000|2024-12-07 19:37:10|2482.61|2475.31|2482.86|2475.56|2483.27|2475.97|2482.61|2475.31|25
1733600240000|2024-12-07 19:37:20|2483.07|2475.77|2483.34|2476.04|2483.82|2476.52|2482.84|2475.54|22
1733600250000|2024-12-07 19:37:30|2483.17|2475.87|2482.39|2475.09|2483.17|2475.87|2482.39|2475.09|14
1733600260000|2024-12-07 19:37:40|2482.41|2475.11|2482.41|2475.11|2482.85|2475.55|2482.41|2475.11|23
1733600270000|2024-12-07 19:37:50|2482.42|2475.12|2482.89|2475.59|2482.89|2475.59|2482.31|2475.01|18
1733600280000|2024-12-07 19:38:00|2482.85|2475.55|2483.35|2476.05|2483.82|2476.52|2482.83|2475.53|21
1733600290000|2024-12-07 19:38:10|2483.38|2476.08|2482.43|2475.13|2483.5|2476.2|2482.43|2475.13|20
1733600300000|2024-12-07 19:38:20|2482.42|2475.12|2482.49|2475.19|2482.63|2475.33|2482.4|2475.1|7
1733600310000|2024-12-07 19:38:30|2482.41|2475.11|2482.41|2475.11|2482.42|2475.12|2482.35|2475.05|15
1733600320000|2024-12-07 19:38:40|2482.38|2475.08|2483.23|2475.93|2483.29|2475.99|2482.33|2475.03|21
1733600330000|2024-12-07 19:38:50|2483.25|2475.95|2482.83|2475.53|2483.35|2476.05|2482.82|2475.52|25
1733600340000|2024-12-07 19:39:00|2482.72|2475.42|2482.38|2475.08|2483.29|2475.99|2482.38|2475.08|23
1733600350000|2024-12-07 19:39:10|2482.29|2474.99|2482.32|2475.02|2482.33|2475.03|2482.27|2474.97|10
1733600360000|2024-12-07 19:39:20|2482.6|2475.3|2482.97|2475.67|2482.97|2475.67|2482.6|2475.3|14
1733600370000|2024-12-07 19:39:30|2483.25|2475.95|2483.84|2476.54|2484.09|2476.79|2482.87|2475.57|22
1733600380000|2024-12-07 19:39:40|2483.87|2476.57|2482.88|2475.58|2484.11|2476.81|2482.82|2475.52|30
1733600390000|2024-12-07 19:39:50|2482.9|2475.6|2483.58|2476.28|2483.59|2476.29|2482.59|2475.29|23
1733600400000|2024-12-07 19:40:00|2483.62|2476.32|2484.07|2476.77|2484.27|2476.97|2483.56|2476.26|22
1733600410000|2024-12-07 19:40:10|2483.87|2476.57|2483.46|2476.16|2484.09|2476.79|2483.41|2476.11|25
1733600420000|2024-12-07 19:40:20|2483.36|2476.06|2483.59|2476.29|2483.62|2476.32|2483.36|2476.06|24
1733600430000|2024-12-07 19:40:30|2483.47|2476.17|2483.35|2476.05|2483.58|2476.28|2483.35|2476.05|18
1733600440000|2024-12-07 19:40:40|2483.47|2476.17|2484.33|2477.03|2484.33|2477.03|2483.47|2476.17|22
1733600450000|2024-12-07 19:40:50|2484.44|2477.14|2484.88|2477.58|2485.27|2477.97|2484.35|2477.05|22
1733600460000|2024-12-07 19:41:00|2484.89|2477.59|2483.71|2476.41|2484.89|2477.59|2483.4|2476.1|23
1733600470000|2024-12-07 19:41:10|2483.39|2476.09|2482.71|2475.41|2483.47|2476.17|2482.39|2475.09|23
1733600480000|2024-12-07 19:41:20|2482.7|2475.4|2483.63|2476.33|2483.63|2476.33|2482.43|2475.13|23
1733600500000|2024-12-07 19:41:40|2483.5|2476.2|2482.59|2475.29|2483.5|2476.2|2482.58|2475.28|23
1733600510000|2024-12-07 19:41:50|2482.61|2475.31|2483.89|2476.59|2483.9|2476.6|2482.59|2475.29|26
1733600520000|2024-12-07 19:42:00|2483.83|2476.53|2484.87|2477.57|2485.26|2477.96|2483.83|2476.53|29
1733600530000|2024-12-07 19:42:10|2484.86|2477.56|2485.26|2477.96|2485.26|2477.96|2484.72|2477.42|30
1733600540000|2024-12-07 19:42:20|2485.22|2477.92|2485.05|2477.75|2485.26|2477.96|2484.72|2477.42|23
1733600550000|2024-12-07 19:42:30|2484.71|2477.41|2485.13|2477.83|2485.13|2477.83|2484.51|2477.21|27
1733600560000|2024-12-07 19:42:40|2485.14|2477.84|2484.85|2477.55|2485.14|2477.84|2484.8|2477.5|21
1733600570000|2024-12-07 19:42:50|2484.88|2477.58|2485.18|2477.88|2485.18|2477.88|2484.88|2477.58|6
1733600580000|2024-12-07 19:43:00|2485.14|2477.84|2485.18|2477.88|2485.45|2478.15|2484.81|2477.51|29
1733600590000|2024-12-07 19:43:10|2485.12|2477.82|2484.83|2477.53|2485.22|2477.92|2484.82|2477.52|28
1733600600000|2024-12-07 19:43:20|2485.35|2478.05|2485.88|2478.58|2485.89|2478.59|2485.3|2478|21
1733600610000|2024-12-07 19:43:30|2485.83|2478.53|2485.89|2478.59|2485.9|2478.6|2485.36|2478.06|22
1733600620000|2024-12-07 19:43:40|2485.7|2478.4|2485.71|2478.41|2486.23|2478.93|2485.7|2478.4|35
1733600630000|2024-12-07 19:43:50|2485.72|2478.42|2485.09|2477.79|2485.72|2478.42|2484.75|2477.45|30
1733600640000|2024-12-07 19:44:00|2485.14|2477.84|2484.98|2477.68|2485.33|2478.03|2484.98|2477.68|24
1733600650000|2024-12-07 19:44:10|2485.23|2477.93|2484.76|2477.46|2485.87|2478.57|2484.71|2477.41|29
1733600660000|2024-12-07 19:44:20|2484.78|2477.48|2485.07|2477.77|2485.3|2478|2484.74|2477.44|28
1733600670000|2024-12-07 19:44:30|2485.09|2477.79|2484.71|2477.41|2485.14|2477.84|2484.42|2477.12|26
1733600680000|2024-12-07 19:44:40|2484.82|2477.52|2483.89|2476.59|2484.82|2477.52|2483.46|2476.16|22
1733600690000|2024-12-07 19:44:50|2483.9|2476.6|2483.88|2476.58|2483.9|2476.6|2483.72|2476.42|14
1733600700000|2024-12-07 19:45:00|2483.87|2476.57|2482.28|2474.98|2483.88|2476.58|2482.28|2474.98|24
1733600710000|2024-12-07 19:45:10|2482.29|2474.99|2481.36|2474.06|2482.29|2474.99|2481.29|2473.99|27
1733600720000|2024-12-07 19:45:20|2481.44|2474.14|2481.73|2474.43|2482.35|2475.05|2481.36|2474.06|29
1733600730000|2024-12-07 19:45:30|2481.71|2474.41|2481.32|2474.02|2481.89|2474.59|2481.32|2474.02|28
1733600740000|2024-12-07 19:45:40|2481.29|2473.99|2481.85|2474.55|2481.9|2474.6|2481.28|2473.98|17
1733600750000|2024-12-07 19:45:50|2481.84|2474.54|2481.46|2474.16|2481.88|2474.58|2481.29|2473.99|26
1733600760000|2024-12-07 19:46:00|2481.61|2474.31|2482.37|2475.07|2482.59|2475.29|2481.61|2474.31|27
1733600770000|2024-12-07 19:46:10|2482.45|2475.15|2482.43|2475.13|2482.9|2475.6|2482.33|2475.03|26
1733600780000|2024-12-07 19:46:20|2482.51|2475.21|2483.6|2476.3|2483.61|2476.31|2482.51|2475.21|31
1733600790000|2024-12-07 19:46:30|2483.61|2476.31|2483.41|2476.11|2483.88|2476.58|2483.39|2476.09|27
1733600800000|2024-12-07 19:46:40|2483.36|2476.06|2483.73|2476.43|2483.79|2476.49|2482.51|2475.21|33
1733600810000|2024-12-07 19:46:50|2483.77|2476.47|2482.9|2475.6|2483.89|2476.59|2482.86|2475.56|26
1733600820000|2024-12-07 19:47:00|2482.88|2475.58|2482.36|2475.06|2483.35|2476.05|2482.34|2475.04|30
1733600830000|2024-12-07 19:47:10|2482.4|2475.1|2481.9|2474.6|2482.5|2475.2|2481.42|2474.12|31
1733600840000|2024-12-07 19:47:20|2481.83|2474.53|2481.83|2474.53|2482.26|2474.96|2481.82|2474.52|33
1733600850000|2024-12-07 19:47:30|2481.84|2474.54|2481.9|2474.6|2481.9|2474.6|2481.72|2474.42|26
1733600860000|2024-12-07 19:47:40|2482.25|2474.95|2482.85|2475.55|2483.28|2475.98|2482.25|2474.95|26
1733600870000|2024-12-07 19:47:50|2482.84|2475.54|2483.61|2476.31|2483.63|2476.33|2482.72|2475.42|32
1733600880000|2024-12-07 19:48:00|2483.6|2476.3|2483.2|2475.9|2483.6|2476.3|2483.2|2475.9|27
1733600890000|2024-12-07 19:48:10|2483.21|2475.91|2482.32|2475.02|2483.21|2475.91|2482.27|2474.97|29
1733600900000|2024-12-07 19:48:20|2482.26|2474.96|2480.63|2473.33|2482.27|2474.97|2480.42|2473.12|28
1733600910000|2024-12-07 19:48:30|2480.71|2473.41|2480.52|2473.22|2481.36|2474.06|2480.43|2473.13|26
1733600920000|2024-12-07 19:48:40|2480.72|2473.42|2480.28|2472.98|2480.85|2473.55|2480.28|2472.98|19
1733600930000|2024-12-07 19:48:50|2480.31|2473.01|2480.71|2473.41|2480.85|2473.55|2479.83|2472.53|23
1733600940000|2024-12-07 19:49:00|2480.7|2473.4|2479.32|2472.02|2480.7|2473.4|2479.32|2472.02|27
1733600950000|2024-12-07 19:49:10|2479.27|2471.97|2476.46|2469.16|2479.27|2471.97|2476.44|2469.14|24
1733600960000|2024-12-07 19:49:20|2476.47|2469.17|2478.7|2471.4|2478.71|2471.41|2476.33|2469.03|34
1733600970000|2024-12-07 19:49:30|2478.87|2471.57|2479.86|2472.56|2479.87|2472.57|2478.41|2471.11|34
1733600980000|2024-12-07 19:49:40|2479.85|2472.55|2479.37|2472.07|2479.86|2472.56|2479.06|2471.76|31
1733600990000|2024-12-07 19:49:50|2478.96|2471.66|2478.71|2471.41|2479.29|2471.99|2478.49|2471.19|32
1733601000000|2024-12-07 19:50:00|2478.51|2471.21|2477.52|2470.22|2478.86|2471.56|2477.52|2470.22|29
1733601010000|2024-12-07 19:50:10|2477.71|2470.41|2478.25|2470.95|2478.47|2471.17|2477.71|2470.41|34
1733601020000|2024-12-07 19:50:20|2478.27|2470.97|2478.47|2471.17|2478.47|2471.17|2478.01|2470.71|28
1733601030000|2024-12-07 19:50:30|2478.81|2471.51|2478.5|2471.2|2478.81|2471.51|2478.4|2471.1|30
1733601040000|2024-12-07 19:50:40|2478.49|2471.19|2478.41|2471.11|2478.84|2471.54|2478.4|2471.1|15
1733601050000|2024-12-07 19:50:50|2478.4|2471.1|2478.38|2471.08|2478.88|2471.58|2478.01|2470.71|31
1733601060000|2024-12-07 19:51:00|2478.42|2471.12|2478.09|2470.79|2478.88|2471.58|2477.52|2470.22|30
1733601070000|2024-12-07 19:51:10|2478.07|2470.77|2478.46|2471.16|2478.75|2471.45|2477.75|2470.45|29
1733601080000|2024-12-07 19:51:20|2478.37|2471.07|2479.37|2472.07|2479.37|2472.07|2478.35|2471.05|28
1733601090000|2024-12-07 19:51:30|2479.35|2472.05|2480.41|2473.11|2481.09|2473.79|2479.28|2471.98|34
1733601100000|2024-12-07 19:51:40|2480.42|2473.12|2480.84|2473.54|2480.9|2473.6|2480.42|2473.12|25
1733601110000|2024-12-07 19:51:50|2481.26|2473.96|2482.21|2474.91|2482.45|2475.15|2481.26|2473.96|35
1733601120000|2024-12-07 19:52:00|2481.88|2474.58|2482.84|2475.54|2483.09|2475.79|2481.63|2474.33|26
1733601130000|2024-12-07 19:52:10|2482.82|2475.52|2483.18|2475.88|2483.27|2475.97|2482.72|2475.42|33
1733601140000|2024-12-07 19:52:20|2483.23|2475.93|2483.25|2475.95|2483.25|2475.95|2482.65|2475.35|18
1733601150000|2024-12-07 19:52:30|2483.01|2475.71|2482.39|2475.09|2483.01|2475.71|2482.39|2475.09|17
1733601160000|2024-12-07 19:52:40|2482.38|2475.08|2481.5|2474.2|2482.41|2475.11|2481.43|2474.13|24
1733601170000|2024-12-07 19:52:50|2481.49|2474.19|2481.64|2474.34|2481.64|2474.34|2481.4|2474.1|17
1733601180000|2024-12-07 19:53:00|2481.63|2474.33|2481.94|2474.64|2481.94|2474.64|2481.41|2474.11|19
1733601190000|2024-12-07 19:53:10|2482.23|2474.93|2482.32|2475.02|2482.46|2475.16|2482.23|2474.93|28
1733601200000|2024-12-07 19:53:20|2482.33|2475.03|2482.63|2475.33|2482.87|2475.57|2482.32|2475.02|26
1733601210000|2024-12-07 19:53:30|2482.65|2475.35|2482.39|2475.09|2482.85|2475.55|2482.38|2475.08|19
1733601220000|2024-12-07 19:53:40|2482.4|2475.1|2482.87|2475.57|2482.88|2475.58|2482.38|2475.08|13
1733601230000|2024-12-07 19:53:50|2482.88|2475.58|2483.36|2476.06|2483.47|2476.17|2482.83|2475.53|29
1733601240000|2024-12-07 19:54:00|2483.44|2476.14|2484.06|2476.76|2484.3|2477|2483.44|2476.14|30
1733601250000|2024-12-07 19:54:10|2484.05|2476.75|2484.23|2476.93|2484.23|2476.93|2483.52|2476.22|25
1733601260000|2024-12-07 19:54:20|2484.18|2476.88|2483.92|2476.62|2484.23|2476.93|2483.81|2476.51|16
1733601270000|2024-12-07 19:54:30|2483.99|2476.69|2484.45|2477.15|2484.45|2477.15|2483.99|2476.69|3
1733601280000|2024-12-07 19:54:40|2484.33|2477.03|2484.33|2477.03|2484.33|2477.03|2484.32|2477.02|3
1733601290000|2024-12-07 19:54:50|2484.32|2477.02|2483.84|2476.54|2484.44|2477.14|2483.84|2476.54|22
1733601300000|2024-12-07 19:55:00|2483.85|2476.55|2483.83|2476.53|2484|2476.7|2483.51|2476.21|20
1733601310000|2024-12-07 19:55:10|2483.88|2476.58|2483.9|2476.6|2484|2476.7|2483.32|2476.02|24
1733601320000|2024-12-07 19:55:20|2483.87|2476.57|2483.88|2476.58|2483.88|2476.58|2483.41|2476.11|20
1733601330000|2024-12-07 19:55:30|2483.87|2476.57|2483.71|2476.41|2483.87|2476.57|2483.5|2476.2|24
1733601340000|2024-12-07 19:55:40|2483.72|2476.42|2483.41|2476.11|2483.85|2476.55|2483.4|2476.1|23
1733601350000|2024-12-07 19:55:50|2483.49|2476.19|2483.51|2476.21|2483.82|2476.52|2483.41|2476.11|17
1733601360000|2024-12-07 19:56:00|2483.5|2476.2|2483.51|2476.21|2483.51|2476.21|2483.02|2475.72|20
1733601370000|2024-12-07 19:56:10|2483.52|2476.22|2483.49|2476.19|2483.71|2476.41|2483.4|2476.1|18
1733601380000|2024-12-07 19:56:20|2483.42|2476.12|2483.5|2476.2|2483.5|2476.2|2483.41|2476.11|13
1733601390000|2024-12-07 19:56:30|2483.49|2476.19|2482.83|2475.53|2483.49|2476.19|2482.71|2475.41|18
1733601400000|2024-12-07 19:56:40|2482.61|2475.31|2483.32|2476.02|2483.47|2476.17|2482.47|2475.17|25
1733601410000|2024-12-07 19:56:50|2483.27|2475.97|2482.52|2475.22|2483.29|2475.99|2482.51|2475.21|23
1733601420000|2024-12-07 19:57:00|2482.71|2475.41|2482.4|2475.1|2483.27|2475.97|2482.39|2475.09|31
1733601430000|2024-12-07 19:57:10|2482.43|2475.13|2483.07|2475.77|2483.07|2475.77|2482.4|2475.1|30
1733601440000|2024-12-07 19:57:20|2482.94|2475.64|2483.05|2475.75|2483.32|2476.02|2482.83|2475.53|26
1733601450000|2024-12-07 19:57:30|2483.04|2475.74|2482.43|2475.13|2483.07|2475.77|2482.43|2475.13|17
1733601460000|2024-12-07 19:57:40|2482.51|2475.21|2482.81|2475.51|2482.82|2475.52|2482.36|2475.06|28
1733601470000|2024-12-07 19:57:50|2482.83|2475.53|2482.51|2475.21|2482.85|2475.55|2482.51|2475.21|9
1733601480000|2024-12-07 19:58:00|2482.36|2475.06|2482.35|2475.05|2482.39|2475.09|2482.35|2475.05|7
1733601490000|2024-12-07 19:58:10|2482.36|2475.06|2481.9|2474.6|2482.39|2475.09|2481.63|2474.33|20
1733601500000|2024-12-07 19:58:20|2481.83|2474.53|2482.88|2475.58|2482.88|2475.58|2481.75|2474.45|14
1733601510000|2024-12-07 19:58:30|2482.9|2475.6|2482.82|2475.52|2483.07|2475.77|2482.63|2475.33|22
1733601520000|2024-12-07 19:58:40|2482.58|2475.28|2481.42|2474.12|2482.61|2475.31|2481.4|2474.1|19
1733601530000|2024-12-07 19:58:50|2481.43|2474.13|2481.33|2474.03|2481.45|2474.15|2481.33|2474.03|18
1733601540000|2024-12-07 19:59:00|2481.38|2474.08|2480.5|2473.2|2481.38|2474.08|2480.43|2473.13|29
1733601550000|2024-12-07 19:59:10|2480.63|2473.33|2480.84|2473.54|2481.07|2473.77|2480.51|2473.21|13
1733601560000|2024-12-07 19:59:20|2481.11|2473.81|2480.84|2473.54|2481.11|2473.81|2480.81|2473.51|25
1733601570000|2024-12-07 19:59:30|2480.83|2473.53|2480.8|2473.5|2480.91|2473.61|2480.71|2473.41|18
1733601580000|2024-12-07 19:59:40|2481.07|2473.77|2481.36|2474.06|2481.47|2474.17|2481.07|2473.77|16
1733601590000|2024-12-07 19:59:50|2481.35|2474.05|2481.38|2474.08|2481.58|2474.28|2481.32|2474.02|24
1733601600000|2024-12-07 20:00:00|2481.45|2474.15|2481.9|2474.6|2482.26|2474.96|2481.31|2474.01|25
1733601610000|2024-12-07 20:00:10|2481.87|2474.57|2481.37|2474.07|2481.87|2474.57|2480.43|2473.13|33
1733601620000|2024-12-07 20:00:20|2481.35|2474.05|2482.85|2475.55|2483.37|2476.07|2481.35|2474.05|33
1733601630000|2024-12-07 20:00:30|2482.83|2475.53|2482.99|2475.69|2483.29|2475.99|2482.72|2475.42|23
1733601640000|2024-12-07 20:00:40|2483.03|2475.73|2482.51|2475.21|2483.03|2475.73|2482.51|2475.21|20
1733601650000|2024-12-07 20:00:50|2482.4|2475.1|2482.46|2475.16|2482.59|2475.29|2481.83|2474.53|22
1733601660000|2024-12-07 20:01:00|2482.61|2475.31|2484.2|2476.9|2484.3|2477|2482.61|2475.31|27
1733601670000|2024-12-07 20:01:10|2484.23|2476.93|2485.3|2478|2485.3|2478|2484.18|2476.88|20
1733601680000|2024-12-07 20:01:20|2485.23|2477.93|2484.83|2477.53|2485.23|2477.93|2484.83|2477.53|19
1733601690000|2024-12-07 20:01:30|2485.18|2477.88|2485.44|2478.14|2485.79|2478.49|2485.18|2477.88|24
1733601700000|2024-12-07 20:01:40|2485.61|2478.31|2485.45|2478.15|2485.79|2478.49|2485.36|2478.06|18
1733601710000|2024-12-07 20:01:50|2485.46|2478.16|2485.46|2478.16|2485.79|2478.49|2485.33|2478.03|24
1733601720000|2024-12-07 20:02:00|2485.47|2478.17|2485.32|2478.02|2485.8|2478.5|2485.31|2478.01|26
1733601730000|2024-12-07 20:02:10|2485.47|2478.17|2485.72|2478.42|2485.79|2478.49|2485.33|2478.03|26
1733601740000|2024-12-07 20:02:20|2485.71|2478.41|2486.25|2478.95|2486.25|2478.95|2485.59|2478.29|30
1733601750000|2024-12-07 20:02:30|2486.37|2479.07|2486.83|2479.53|2486.85|2479.55|2486.37|2479.07|11
1733601760000|2024-12-07 20:02:40|2487.27|2479.97|2486.41|2479.11|2487.33|2480.03|2486.41|2479.11|12
1733601770000|2024-12-07 20:02:50|2486.4|2479.1|2486.23|2478.93|2486.41|2479.11|2485.99|2478.69|22
1733601780000|2024-12-07 20:03:00|2486|2478.7|2486.75|2479.45|2486.75|2479.45|2485.95|2478.65|22
1733601790000|2024-12-07 20:03:10|2486.77|2479.47|2486.79|2479.49|2486.79|2479.49|2486.36|2479.06|20
1733601800000|2024-12-07 20:03:20|2486.73|2479.43|2486.47|2479.17|2486.79|2479.49|2486.37|2479.07|23
1733601810000|2024-12-07 20:03:30|2486.46|2479.16|2486.06|2478.76|2486.77|2479.47|2485.92|2478.62|19
1733601820000|2024-12-07 20:03:40|2486.07|2478.77|2486.07|2478.77|2486.07|2478.77|2485.94|2478.64|30
1733601830000|2024-12-07 20:03:50|2485.94|2478.64|2487.13|2479.83|2487.13|2479.83|2485.94|2478.64|26
1733601840000|2024-12-07 20:04:00|2487.07|2479.77|2487.25|2479.95|2487.28|2479.98|2486.87|2479.57|26
1733601850000|2024-12-07 20:04:10|2487.29|2479.99|2487.08|2479.78|2487.3|2480|2486.94|2479.64|29
1733601860000|2024-12-07 20:04:20|2486.98|2479.68|2487|2479.7|2487.3|2480|2486.94|2479.64|26
1733601870000|2024-12-07 20:04:30|2487.02|2479.72|2486.85|2479.55|2487.04|2479.74|2486.5|2479.2|26
1733601880000|2024-12-07 20:04:40|2486.83|2479.53|2485.41|2478.11|2486.83|2479.53|2485.4|2478.1|32
1733601890000|2024-12-07 20:04:50|2485.49|2478.19|2483.43|2476.13|2485.49|2478.19|2482.88|2475.58|34
1733601900000|2024-12-07 20:05:00|2483.45|2476.15|2482.22|2474.92|2483.45|2476.15|2481.83|2474.53|31
1733601910000|2024-12-07 20:05:10|2482.26|2474.96|2483.2|2475.9|2483.2|2475.9|2482.26|2474.96|24
1733601920000|2024-12-07 20:05:20|2483.27|2475.97|2483.33|2476.03|2483.33|2476.03|2483.2|2475.9|12
1733601930000|2024-12-07 20:05:30|2483.32|2476.02|2483.77|2476.47|2483.99|2476.69|2483.28|2475.98|31
1733601940000|2024-12-07 20:05:40|2483.81|2476.51|2483.77|2476.47|2483.96|2476.66|2483.36|2476.06|29
1733601950000|2024-12-07 20:05:50|2483.92|2476.62|2484.27|2476.97|2484.32|2477.02|2483.92|2476.62|26
1733601960000|2024-12-07 20:06:00|2484.26|2476.96|2485.74|2478.44|2485.8|2478.5|2484.2|2476.9|22
1733601970000|2024-12-07 20:06:10|2485.78|2478.48|2484.7|2477.4|2485.78|2478.48|2484.5|2477.2|30
1733601980000|2024-12-07 20:06:20|2484.71|2477.41|2484.82|2477.52|2484.85|2477.55|2484.39|2477.09|30
1733601990000|2024-12-07 20:06:30|2484.63|2477.33|2484.41|2477.11|2484.63|2477.33|2484.39|2477.09|15
1733602000000|2024-12-07 20:06:40|2484.4|2477.1|2483.44|2476.14|2484.4|2477.1|2483.36|2476.06|26
1733602010000|2024-12-07 20:06:50|2484.24|2476.94|2484.52|2477.22|2485.07|2477.77|2484.24|2476.94|28
1733602020000|2024-12-07 20:07:00|2484.82|2477.52|2485|2477.7|2485.29|2477.99|2484.72|2477.42|24
1733602030000|2024-12-07 20:07:10|2485.23|2477.93|2484.87|2477.57|2485.6|2478.3|2484.83|2477.53|29
1733602040000|2024-12-07 20:07:20|2484.85|2477.55|2484.43|2477.13|2485.11|2477.81|2484.43|2477.13|24
1733602050000|2024-12-07 20:07:30|2484.41|2477.11|2484.87|2477.57|2484.87|2477.57|2484.29|2476.99|21
1733602060000|2024-12-07 20:07:40|2484.83|2477.53|2484.84|2477.54|2484.88|2477.58|2484.65|2477.35|18
1733602070000|2024-12-07 20:07:50|2484.65|2477.35|2483.74|2476.44|2484.84|2477.54|2483.71|2476.41|21
1733602080000|2024-12-07 20:08:00|2483.73|2476.43|2484.21|2476.91|2484.25|2476.95|2483.72|2476.42|24
1733602090000|2024-12-07 20:08:10|2484.29|2476.99|2484.22|2476.92|2484.29|2476.99|2484.1|2476.8|8
1733602100000|2024-12-07 20:08:20|2484.24|2476.94|2484.18|2476.88|2484.38|2477.08|2483.83|2476.53|22
1733602110000|2024-12-07 20:08:30|2484.37|2477.07|2484.37|2477.07|2484.44|2477.14|2484.26|2476.96|18
1733602120000|2024-12-07 20:08:40|2484.41|2477.11|2483.95|2476.65|2484.41|2477.11|2483.91|2476.61|27
1733602130000|2024-12-07 20:08:50|2483.82|2476.52|2483.23|2475.93|2483.82|2476.52|2483.23|2475.93|26
1733602140000|2024-12-07 20:09:00|2483.26|2475.96|2483.63|2476.33|2483.63|2476.33|2482.96|2475.66|29
1733602150000|2024-12-07 20:09:10|2483.73|2476.43|2484.72|2477.42|2484.72|2477.42|2483.72|2476.42|20
1733602160000|2024-12-07 20:09:20|2484.75|2477.45|2485.55|2478.25|2485.62|2478.32|2484.46|2477.16|24
1733602170000|2024-12-07 20:09:30|2485.71|2478.41|2484.46|2477.16|2485.75|2478.45|2484.36|2477.06|20
1733602180000|2024-12-07 20:09:40|2484.48|2477.18|2485.36|2478.06|2485.36|2478.06|2484.36|2477.06|27
1733602190000|2024-12-07 20:09:50|2485.43|2478.13|2485.58|2478.28|2485.62|2478.32|2485.28|2477.98|20
1733602200000|2024-12-07 20:10:00|2485.6|2478.3|2485.59|2478.29|2485.79|2478.49|2485.58|2478.28|19
1733602210000|2024-12-07 20:10:10|2485.58|2478.28|2485.47|2478.17|2485.62|2478.32|2485.32|2478.02|17
1733602220000|2024-12-07 20:10:20|2485.46|2478.16|2484.29|2476.99|2485.46|2478.16|2484.23|2476.93|28
1733602230000|2024-12-07 20:10:30|2483.91|2476.61|2483.77|2476.47|2483.91|2476.61|2483.29|2475.99|27
1733602240000|2024-12-07 20:10:40|2483.72|2476.42|2483|2475.7|2483.77|2476.47|2482.93|2475.63|21
1733602250000|2024-12-07 20:10:50|2482.94|2475.64|2483.36|2476.06|2483.63|2476.33|2482.94|2475.64|25
1733602260000|2024-12-07 20:11:00|2483.47|2476.17|2484.37|2477.07|2484.62|2477.32|2483.47|2476.17|24
1733602270000|2024-12-07 20:11:10|2484.45|2477.15|2484.47|2477.17|2484.77|2477.47|2484.29|2476.99|28
1733602280000|2024-12-07 20:11:20|2484.46|2477.16|2483.86|2476.56|2484.47|2477.17|2483.86|2476.56|26
1733602290000|2024-12-07 20:11:30|2483.89|2476.59|2484.37|2477.07|2484.46|2477.16|2483.85|2476.55|18
1733602300000|2024-12-07 20:11:40|2484.36|2477.06|2484.45|2477.15|2484.45|2477.15|2484.29|2476.99|23
1733602310000|2024-12-07 20:11:50|2484.37|2477.07|2484.45|2477.15|2484.47|2477.17|2484.29|2476.99|24
1733602320000|2024-12-07 20:12:00|2484.36|2477.06|2484.63|2477.33|2484.79|2477.49|2484.35|2477.05|19
1733602330000|2024-12-07 20:12:10|2484.62|2477.32|2484.45|2477.15|2484.63|2477.33|2484.45|2477.15|13
1733602340000|2024-12-07 20:12:20|2484.32|2477.02|2483.6|2476.3|2484.32|2477.02|2483.36|2476.06|22
1733602350000|2024-12-07 20:12:30|2483.37|2476.07|2483.27|2475.97|2483.6|2476.3|2483.27|2475.97|22
1733602360000|2024-12-07 20:12:40|2483.28|2475.98|2483.26|2475.96|2483.31|2476.01|2483.23|2475.93|8
1733602370000|2024-12-07 20:12:50|2483.21|2475.91|2482.76|2475.46|2483.26|2475.96|2482.76|2475.46|9
1733602380000|2024-12-07 20:13:00|2482.56|2475.26|2482.57|2475.27|2482.78|2475.48|2482.43|2475.13|24
1733602390000|2024-12-07 20:13:10|2482.58|2475.28|2482.43|2475.13|2482.78|2475.48|2482.43|2475.13|19
1733602400000|2024-12-07 20:13:20|2482.42|2475.12|2482.51|2475.21|2482.55|2475.25|2482.37|2475.07|23
1733602410000|2024-12-07 20:13:30|2482.5|2475.2|2482.54|2475.24|2482.55|2475.25|2482.38|2475.08|17
1733602420000|2024-12-07 20:13:40|2482.57|2475.27|2481.7|2474.4|2482.57|2475.27|2481.7|2474.4|11
1733602430000|2024-12-07 20:13:50|2481.72|2474.42|2481.39|2474.09|2482.2|2474.9|2481.36|2474.06|25
1733602440000|2024-12-07 20:14:00|2481.36|2474.06|2479.62|2472.32|2481.4|2474.1|2479.62|2472.32|23
1733602450000|2024-12-07 20:14:10|2479.83|2472.53|2479.55|2472.25|2479.83|2472.53|2479.55|2472.25|19
1733602460000|2024-12-07 20:14:20|2479.56|2472.26|2479.92|2472.62|2479.95|2472.65|2479.55|2472.25|13
1733602470000|2024-12-07 20:14:30|2480.21|2472.91|2480.38|2473.08|2480.48|2473.18|2480.21|2472.91|7
1733602480000|2024-12-07 20:14:40|2480.46|2473.16|2480.06|2472.76|2480.47|2473.17|2479.82|2472.52|16
1733602490000|2024-12-07 20:14:50|2480.08|2472.78|2479.6|2472.3|2480.08|2472.78|2479.59|2472.29|15
1733602500000|2024-12-07 20:15:00|2479.59|2472.29|2479.82|2472.52|2480.06|2472.76|2479.59|2472.29|10
1733602510000|2024-12-07 20:15:10|2479.8|2472.5|2479.59|2472.29|2479.82|2472.52|2479.59|2472.29|9
1733602520000|2024-12-07 20:15:20|2479.6|2472.3|2479.76|2472.46|2479.76|2472.46|2479.54|2472.24|15
1733602530000|2024-12-07 20:15:30|2479.94|2472.64|2479.94|2472.64|2480.38|2473.08|2479.94|2472.64|18
1733602540000|2024-12-07 20:15:40|2480.05|2472.75|2480.36|2473.06|2480.37|2473.07|2479.95|2472.65|7
1733602550000|2024-12-07 20:15:50|2480.37|2473.07|2479.59|2472.29|2480.37|2473.07|2479.57|2472.27|16
1733602560000|2024-12-07 20:16:00|2479.81|2472.51|2479.78|2472.48|2480.07|2472.77|2479.76|2472.46|13
1733602570000|2024-12-07 20:16:10|2479.77|2472.47|2480.61|2473.31|2480.61|2473.31|2479.66|2472.36|23
1733602580000|2024-12-07 20:16:20|2480.59|2473.29|2481.35|2474.05|2481.38|2474.08|2480.48|2473.18|24
1733602590000|2024-12-07 20:16:30|2481.33|2474.03|2480.91|2473.61|2481.34|2474.04|2480.84|2473.54|19
1733602600000|2024-12-07 20:16:40|2480.84|2473.54|2481.73|2474.43|2481.75|2474.45|2480.84|2473.54|16
1733602610000|2024-12-07 20:16:50|2481.76|2474.46|2481.46|2474.16|2481.89|2474.59|2481.46|2474.16|26
1733602620000|2024-12-07 20:17:00|2481.47|2474.17|2481.35|2474.05|2481.47|2474.17|2481.24|2473.94|26
1733602630000|2024-12-07 20:17:10|2481.31|2474.01|2481.61|2474.31|2481.78|2474.48|2481.28|2473.98|27
1733602640000|2024-12-07 20:17:20|2481.59|2474.29|2482.02|2474.72|2482.02|2474.72|2481.59|2474.29|13
1733602650000|2024-12-07 20:17:30|2482.32|2475.02|2482.36|2475.06|2482.6|2475.3|2482.32|2475.02|11
1733602660000|2024-12-07 20:17:40|2482.32|2475.02|2484.48|2477.18|2484.86|2477.56|2482.21|2474.91|23
1733602670000|2024-12-07 20:17:50|2484.47|2477.17|2483.89|2476.59|2484.59|2477.29|2483.85|2476.55|19
1733602680000|2024-12-07 20:18:00|2483.9|2476.6|2482.98|2475.68|2483.9|2476.6|2482.56|2475.26|26
1733602690000|2024-12-07 20:18:10|2482.99|2475.69|2483.09|2475.79|2483.78|2476.48|2482.73|2475.43|29
1733602700000|2024-12-07 20:18:20|2483.14|2475.84|2481.75|2474.45|2483.2|2475.9|2481.72|2474.42|23
1733602710000|2024-12-07 20:18:30|2481.77|2474.47|2482.35|2475.05|2482.43|2475.13|2481.72|2474.42|17
1733602720000|2024-12-07 20:18:40|2482.2|2474.9|2481.52|2474.22|2482.26|2474.96|2481.42|2474.12|23
1733602730000|2024-12-07 20:18:50|2481.4|2474.1|2480.47|2473.17|2482.2|2474.9|2480.37|2473.07|24
1733602740000|2024-12-07 20:19:00|2480.61|2473.31|2480.56|2473.26|2480.79|2473.49|2480.34|2473.04|29
1733602750000|2024-12-07 20:19:10|2480.55|2473.25|2481.27|2473.97|2481.38|2474.08|2480.55|2473.25|21
1733602760000|2024-12-07 20:19:20|2481.37|2474.07|2481.22|2473.92|2481.4|2474.1|2480.82|2473.52|25
1733602770000|2024-12-07 20:19:30|2481.23|2473.93|2480.85|2473.55|2481.27|2473.97|2480.82|2473.52|21
1733602780000|2024-12-07 20:19:40|2481.07|2473.77|2481.16|2473.86|2481.25|2473.95|2481.06|2473.76|20
1733602790000|2024-12-07 20:19:50|2480.39|2473.09|2479.39|2472.09|2480.46|2473.16|2479.15|2471.85|29
1733602800000|2024-12-07 20:20:00|2479.37|2472.07|2481.72|2474.42|2481.72|2474.42|2479.36|2472.06|18
1733602810000|2024-12-07 20:20:10|2481.71|2474.41|2482.77|2475.47|2482.78|2475.48|2481.71|2474.41|24
1733602820000|2024-12-07 20:20:20|2482.76|2475.46|2482.61|2475.31|2483.61|2476.31|2482.33|2475.03|35
1733602830000|2024-12-07 20:20:30|2482.77|2475.47|2482.58|2475.28|2482.79|2475.49|2482.38|2475.08|32
1733602840000|2024-12-07 20:20:40|2482.47|2475.17|2482.56|2475.26|2482.79|2475.49|2482.36|2475.06|20
1733602850000|2024-12-07 20:20:50|2482.73|2475.43|2483.14|2475.84|2483.14|2475.84|2482.71|2475.41|33
1733602860000|2024-12-07 20:21:00|2483.37|2476.07|2483.36|2476.06|2483.92|2476.62|2483|2475.7|26
1733602870000|2024-12-07 20:21:10|2483.29|2475.99|2483.3|2476|2483.43|2476.13|2483.24|2475.94|27
1733602880000|2024-12-07 20:21:20|2483.43|2476.13|2482.89|2475.59|2483.43|2476.13|2482.72|2475.42|28
1733602890000|2024-12-07 20:21:30|2482.87|2475.57|2482.33|2475.03|2482.9|2475.6|2482.15|2474.85|32
1733602900000|2024-12-07 20:21:40|2482.25|2474.95|2481.42|2474.12|2482.26|2474.96|2481.42|2474.12|20
1733602910000|2024-12-07 20:21:50|2481.45|2474.15|2480.82|2473.52|2481.45|2474.15|2480.56|2473.26|25
1733602920000|2024-12-07 20:22:00|2480.81|2473.51|2481.07|2473.77|2481.2|2473.9|2480.81|2473.51|20
1733602930000|2024-12-07 20:22:10|2481.11|2473.81|2480.8|2473.5|2481.11|2473.81|2480.18|2472.88|23
1733602940000|2024-12-07 20:22:20|2480.79|2473.49|2481.37|2474.07|2481.47|2474.17|2480.75|2473.45|27
1733602950000|2024-12-07 20:22:30|2481.47|2474.17|2481.72|2474.42|2481.94|2474.64|2481.37|2474.07|24
1733602960000|2024-12-07 20:22:40|2481.71|2474.41|2481.29|2473.99|2481.79|2474.49|2481.27|2473.97|22
1733602970000|2024-12-07 20:22:50|2481.28|2473.98|2481.72|2474.42|2481.79|2474.49|2481.28|2473.98|20
1733602980000|2024-12-07 20:23:00|2481.75|2474.45|2481.2|2473.9|2481.8|2474.5|2480.98|2473.68|29
1733602990000|2024-12-07 20:23:10|2481.25|2473.95|2480.51|2473.21|2481.35|2474.05|2480.43|2473.13|33
1733603000000|2024-12-07 20:23:20|2480.43|2473.13|2479.83|2472.53|2480.87|2473.57|2479.83|2472.53|31
1733603010000|2024-12-07 20:23:30|2479.95|2472.65|2479.43|2472.13|2479.95|2472.65|2479.39|2472.09|27
1733603020000|2024-12-07 20:23:40|2479.4|2472.1|2479.56|2472.26|2479.93|2472.63|2479.35|2472.05|31
1733603030000|2024-12-07 20:23:50|2479.57|2472.27|2479.76|2472.46|2479.95|2472.65|2479.56|2472.26|29
1733603040000|2024-12-07 20:24:00|2479.75|2472.45|2480.2|2472.9|2480.28|2472.98|2479.37|2472.07|25
1733603050000|2024-12-07 20:24:10|2480.23|2472.93|2480|2472.7|2480.29|2472.99|2479.93|2472.63|29
1733603060000|2024-12-07 20:24:20|2479.97|2472.67|2480.73|2473.43|2480.78|2473.48|2479.97|2472.67|29
1733603070000|2024-12-07 20:24:30|2480.74|2473.44|2481.72|2474.42|2482.11|2474.81|2480.74|2473.44|29
1733603080000|2024-12-07 20:24:40|2481.58|2474.28|2481.88|2474.58|2482.2|2474.9|2481.37|2474.07|27
1733603090000|2024-12-07 20:24:50|2481.87|2474.57|2483.11|2475.81|2483.18|2475.88|2481.87|2474.57|19
1733603100000|2024-12-07 20:25:00|2482.87|2475.57|2481.03|2473.73|2482.89|2475.59|2481.03|2473.73|31
1733603110000|2024-12-07 20:25:10|2481.3|2474|2479.52|2472.22|2481.3|2474|2479.52|2472.22|33
1733603120000|2024-12-07 20:25:20|2479.5|2472.2|2479.25|2471.95|2479.53|2472.23|2478.95|2471.65|19
1733603130000|2024-12-07 20:25:30|2479.24|2471.94|2481.2|2473.9|2481.2|2473.9|2479.11|2471.81|31
1733603140000|2024-12-07 20:25:40|2481.3|2474|2480.89|2473.59|2482.11|2474.81|2480.8|2473.5|25
1733603150000|2024-12-07 20:25:50|2480.91|2473.61|2480.91|2473.61|2481.11|2473.81|2480.82|2473.52|18
1733603160000|2024-12-07 20:26:00|2480.87|2473.57|2482.62|2475.32|2482.79|2475.49|2480.84|2473.54|26
1733603170000|2024-12-07 20:26:10|2482.55|2475.25|2483.77|2476.47|2483.79|2476.49|2482.45|2475.15|19
1733603180000|2024-12-07 20:26:20|2483.78|2476.48|2483.87|2476.57|2484.2|2476.9|2483.44|2476.14|20
1733603190000|2024-12-07 20:26:30|2483.85|2476.55|2484.09|2476.79|2484.09|2476.79|2483.33|2476.03|27
1733603200000|2024-12-07 20:26:40|2484.12|2476.82|2483.22|2475.92|2484.61|2477.31|2483.22|2475.92|22
1733603210000|2024-12-07 20:26:50|2483.21|2475.91|2483.61|2476.31|2483.61|2476.31|2482.72|2475.42|21
1733603220000|2024-12-07 20:27:00|2483.59|2476.29|2483.87|2476.57|2484.11|2476.81|2483.47|2476.17|23
1733603230000|2024-12-07 20:27:10|2483.83|2476.53|2483.22|2475.92|2484.14|2476.84|2483.22|2475.92|26
1733603240000|2024-12-07 20:27:20|2483.21|2475.91|2482.6|2475.3|2483.21|2475.91|2482.6|2475.3|4
1733603250000|2024-12-07 20:27:30|2482.56|2475.26|2482.6|2475.3|2482.88|2475.58|2482.56|2475.26|24
1733603260000|2024-12-07 20:27:40|2482.61|2475.31|2482.6|2475.3|2482.78|2475.48|2482.6|2475.3|6
1733603270000|2024-12-07 20:27:50|2482.23|2474.93|2482.79|2475.49|2482.79|2475.49|2481.82|2474.52|20
1733603280000|2024-12-07 20:28:00|2482.61|2475.31|2482.77|2475.47|2482.79|2475.49|2482.47|2475.17|24
1733603290000|2024-12-07 20:28:10|2482.75|2475.45|2482.84|2475.54|2483.47|2476.17|2482.48|2475.18|23
1733603300000|2024-12-07 20:28:20|2483.07|2475.77|2482.55|2475.25|2483.11|2475.81|2482.46|2475.16|18
1733603310000|2024-12-07 20:28:30|2482.71|2475.41|2483.08|2475.78|2483.29|2475.99|2482.55|2475.25|20
1733603320000|2024-12-07 20:28:40|2483.05|2475.75|2482.72|2475.42|2483.12|2475.82|2482.72|2475.42|12
1733603330000|2024-12-07 20:28:50|2482.71|2475.41|2482.61|2475.31|2482.79|2475.49|2482.34|2475.04|22
1733603340000|2024-12-07 20:29:00|2482.63|2475.33|2483.07|2475.77|2483.31|2476.01|2482.59|2475.29|25
1733603350000|2024-12-07 20:29:10|2482.94|2475.64|2482.88|2475.58|2483.07|2475.77|2482.83|2475.53|23
1733603360000|2024-12-07 20:29:20|2482.89|2475.59|2482.83|2475.53|2482.89|2475.59|2482.63|2475.33|16
1733603370000|2024-12-07 20:29:30|2482.85|2475.55|2482.89|2475.59|2482.89|2475.59|2482.82|2475.52|15
1733603380000|2024-12-07 20:29:40|2482.88|2475.58|2482.71|2475.41|2482.89|2475.59|2482.71|2475.41|12
1733603390000|2024-12-07 20:29:50|2482.78|2475.48|2483.18|2475.88|2483.18|2475.88|2482.71|2475.41|10
1733603400000|2024-12-07 20:30:00|2483.12|2475.82|2482.35|2475.05|2483.2|2475.9|2482.35|2475.05|27
1733603410000|2024-12-07 20:30:10|2482.36|2475.06|2481.32|2474.02|2482.45|2475.15|2481.28|2473.98|27
1733603420000|2024-12-07 20:30:20|2481.25|2473.95|2480.9|2473.6|2481.25|2473.95|2479.93|2472.63|27
1733603430000|2024-12-07 20:30:30|2480.88|2473.58|2480.75|2473.45|2480.88|2473.58|2480.72|2473.42|21
1733603440000|2024-12-07 20:30:40|2480.72|2473.42|2480.07|2472.77|2480.76|2473.46|2479.92|2472.62|24
1733603450000|2024-12-07 20:30:50|2480.06|2472.76|2480.3|2473|2480.33|2473.03|2479.94|2472.64|26
1733603460000|2024-12-07 20:31:00|2480.51|2473.21|2480.75|2473.45|2481.12|2473.82|2480.39|2473.09|25
1733603470000|2024-12-07 20:31:10|2480.76|2473.46|2480.58|2473.28|2481.01|2473.71|2480.45|2473.15|25
1733603480000|2024-12-07 20:31:20|2480.46|2473.16|2480.28|2472.98|2480.46|2473.16|2479.95|2472.65|16
1733603490000|2024-12-07 20:31:30|2480.35|2473.05|2480.24|2472.94|2480.41|2473.11|2480.18|2472.88|21
1733603500000|2024-12-07 20:31:40|2480.27|2472.97|2481.94|2474.64|2481.96|2474.66|2480.24|2472.94|25
1733603510000|2024-12-07 20:31:50|2481.78|2474.48|2482.92|2475.62|2482.99|2475.69|2481.72|2474.42|17
1733603520000|2024-12-07 20:32:00|2483.03|2475.73|2484.3|2477|2484.3|2477|2483.03|2475.73|23
1733603530000|2024-12-07 20:32:10|2484.23|2476.93|2484.18|2476.88|2484.32|2477.02|2484.18|2476.88|23
1733603540000|2024-12-07 20:32:20|2484.22|2476.92|2484.56|2477.26|2484.78|2477.48|2484.18|2476.88|13
1733603550000|2024-12-07 20:32:30|2484.63|2477.33|2484.73|2477.43|2484.79|2477.49|2484.58|2477.28|19
1733603560000|2024-12-07 20:32:40|2484.72|2477.42|2484.56|2477.26|2484.78|2477.48|2484.46|2477.16|18
1733603570000|2024-12-07 20:32:50|2484.63|2477.33|2484.79|2477.49|2484.79|2477.49|2484.58|2477.28|16
1733603580000|2024-12-07 20:33:00|2484.74|2477.44|2484.76|2477.46|2484.96|2477.66|2484.74|2477.44|16
1733603590000|2024-12-07 20:33:10|2484.71|2477.41|2484.32|2477.02|2484.79|2477.49|2484.32|2477.02|23
1733603600000|2024-12-07 20:33:20|2484.01|2476.71|2483.9|2476.6|2484.03|2476.73|2483.8|2476.5|11
1733603610000|2024-12-07 20:33:30|2483.88|2476.58|2483.86|2476.56|2483.99|2476.69|2483.83|2476.53|21
1733603620000|2024-12-07 20:33:40|2483.88|2476.58|2483.84|2476.54|2483.88|2476.58|2483.81|2476.51|11
1733603630000|2024-12-07 20:33:50|2483.88|2476.58|2484.36|2477.06|2484.47|2477.17|2483.81|2476.51|15
1733603640000|2024-12-07 20:34:00|2484.37|2477.07|2484.18|2476.88|2484.37|2477.07|2484.18|2476.88|18
1733603650000|2024-12-07 20:34:10|2484.22|2476.92|2484.62|2477.32|2484.62|2477.32|2484.15|2476.85|7
1733603660000|2024-12-07 20:34:20|2484.61|2477.31|2485.11|2477.81|2485.22|2477.92|2484.58|2477.28|24
1733603670000|2024-12-07 20:34:30|2484.85|2477.55|2484.83|2477.53|2485.14|2477.84|2484.82|2477.52|30
1733603680000|2024-12-07 20:34:40|2484.82|2477.52|2484.89|2477.59|2484.9|2477.6|2484.82|2477.52|16
1733603690000|2024-12-07 20:34:50|2484.82|2477.52|2484.87|2477.57|2484.9|2477.6|2484.82|2477.52|20
1733603700000|2024-12-07 20:35:00|2484.84|2477.54|2485.02|2477.72|2485.02|2477.72|2484.84|2477.54|11
1733603710000|2024-12-07 20:35:10|2484.99|2477.69|2484.87|2477.57|2484.99|2477.69|2484.82|2477.52|8
1733603720000|2024-12-07 20:35:20|2484.85|2477.55|2484.85|2477.55|2485.07|2477.77|2484.84|2477.54|16
1733603730000|2024-12-07 20:35:30|2485.07|2477.77|2484.86|2477.56|2485.07|2477.77|2484.7|2477.4|18
1733603740000|2024-12-07 20:35:40|2484.85|2477.55|2484.57|2477.27|2484.9|2477.6|2484.57|2477.27|21
1733603750000|2024-12-07 20:35:50|2484.07|2476.77|2483.99|2476.69|2484.07|2476.77|2483.92|2476.62|21
1733603760000|2024-12-07 20:36:00|2483.98|2476.68|2483.6|2476.3|2483.98|2476.68|2483.6|2476.3|2
1733603770000|2024-12-07 20:36:10|2483.61|2476.31|2483.6|2476.3|2483.78|2476.48|2483.6|2476.3|6
1733603780000|2024-12-07 20:36:20|2483.46|2476.16|2481.34|2474.04|2483.46|2476.16|2481.34|2474.04|17
1733603790000|2024-12-07 20:36:30|2481.28|2473.98|2480.97|2473.67|2481.87|2474.57|2480.83|2473.53|21
1733603800000|2024-12-07 20:36:40|2480.98|2473.68|2479.56|2472.26|2480.98|2473.68|2479.52|2472.22|26
1733603810000|2024-12-07 20:36:50|2479.55|2472.25|2479.91|2472.61|2480.26|2472.96|2479.55|2472.25|15
1733603820000|2024-12-07 20:37:00|2480.14|2472.84|2480.78|2473.48|2480.79|2473.49|2480.14|2472.84|20
1733603830000|2024-12-07 20:37:10|2480.59|2473.29|2480.58|2473.28|2480.75|2473.45|2480.37|2473.07|15
1733603840000|2024-12-07 20:37:20|2480.28|2472.98|2480.25|2472.95|2480.28|2472.98|2479.92|2472.62|25
1733603850000|2024-12-07 20:37:30|2480.27|2472.97|2479.94|2472.64|2480.45|2473.15|2479.93|2472.63|16
1733603860000|2024-12-07 20:37:40|2479.98|2472.68|2479.8|2472.5|2479.98|2472.68|2479.59|2472.29|15
1733603870000|2024-12-07 20:37:50|2480.19|2472.89|2480.58|2473.28|2480.62|2473.32|2480.19|2472.89|16
1733603880000|2024-12-07 20:38:00|2480.6|2473.3|2481.46|2474.16|2482.07|2474.77|2480.6|2473.3|23
1733603890000|2024-12-07 20:38:10|2481.45|2474.15|2481.4|2474.1|2481.9|2474.6|2481.08|2473.78|27
1733603900000|2024-12-07 20:38:20|2481.09|2473.79|2481.65|2474.35|2481.65|2474.35|2481.09|2473.79|9
1733603910000|2024-12-07 20:38:30|2481.63|2474.33|2480.72|2473.42|2481.63|2474.33|2480.72|2473.42|19
1733603920000|2024-12-07 20:38:40|2480.77|2473.47|2480.74|2473.44|2480.78|2473.48|2480.61|2473.31|16
1733603930000|2024-12-07 20:38:50|2481.16|2473.86|2481.87|2474.57|2482.14|2474.84|2481.16|2473.86|22
1733603940000|2024-12-07 20:39:00|2481.88|2474.58|2481.43|2474.13|2481.89|2474.59|2481.41|2474.11|29
1733603950000|2024-12-07 20:39:10|2481.51|2474.21|2481.72|2474.42|2481.85|2474.55|2481.41|2474.11|25
1733603960000|2024-12-07 20:39:20|2481.52|2474.22|2481.51|2474.21|2481.64|2474.34|2481.36|2474.06|26
1733603970000|2024-12-07 20:39:30|2481.83|2474.53|2481.43|2474.13|2481.87|2474.57|2481.43|2474.13|19
1733603980000|2024-12-07 20:39:40|2481.51|2474.21|2481.49|2474.19|2481.85|2474.55|2481.43|2474.13|18
1733603990000|2024-12-07 20:39:50|2481.41|2474.11|2482.27|2474.97|2482.35|2475.05|2481.41|2474.11|26
1733604000000|2024-12-07 20:40:00|2482.31|2475.01|2482.25|2474.95|2482.31|2475.01|2481.95|2474.65|27
1733604010000|2024-12-07 20:40:10|2482.26|2474.96|2481.43|2474.13|2482.26|2474.96|2481.36|2474.06|26
1733604020000|2024-12-07 20:40:20|2481.63|2474.33|2481.8|2474.5|2481.87|2474.57|2481.63|2474.33|10
1733604030000|2024-12-07 20:40:30|2481.87|2474.57|2481.87|2474.57|2481.87|2474.57|2481.63|2474.33|16
1733604040000|2024-12-07 20:40:40|2481.85|2474.55|2482.12|2474.82|2482.2|2474.9|2481.52|2474.22|21
1733604050000|2024-12-07 20:40:50|2482.11|2474.81|2481.87|2474.57|2482.18|2474.88|2481.64|2474.34|24
1733604060000|2024-12-07 20:41:00|2481.83|2474.53|2481.87|2474.57|2481.89|2474.59|2481.52|2474.22|21
1733604070000|2024-12-07 20:41:10|2481.83|2474.53|2481.3|2474|2481.89|2474.59|2481.3|2474|15
1733604080000|2024-12-07 20:41:20|2481.45|2474.15|2481.46|2474.16|2481.46|2474.16|2481.45|2474.15|2
1733604090000|2024-12-07 20:41:30|2481.58|2474.28|2480.43|2473.13|2481.58|2474.28|2480.43|2473.13|11
1733604100000|2024-12-07 20:41:40|2480.7|2473.4|2480.23|2472.93|2480.7|2473.4|2479.91|2472.61|29
1733604110000|2024-12-07 20:41:50|2480.25|2472.95|2480.58|2473.28|2480.65|2473.35|2479.96|2472.66|25
1733604120000|2024-12-07 20:42:00|2480.6|2473.3|2480.59|2473.29|2480.79|2473.49|2480.56|2473.26|17
1733604130000|2024-12-07 20:42:10|2480.38|2473.08|2479.11|2471.81|2480.38|2473.08|2479.09|2471.79|29
1733604140000|2024-12-07 20:42:20|2479.08|2471.78|2479.58|2472.28|2479.58|2472.28|2479.06|2471.76|21
1733604150000|2024-12-07 20:42:30|2479.77|2472.47|2479.57|2472.27|2479.77|2472.47|2479.53|2472.23|10
1733604160000|2024-12-07 20:42:40|2479.55|2472.25|2479.91|2472.61|2479.91|2472.61|2479.55|2472.25|7
1733604170000|2024-12-07 20:42:50|2479.84|2472.54|2479.91|2472.61|2480.03|2472.73|2479.81|2472.51|8
1733604180000|2024-12-07 20:43:00|2480.03|2472.73|2479.94|2472.64|2480.26|2472.96|2479.84|2472.54|18
1733604190000|2024-12-07 20:43:10|2479.82|2472.52|2479.95|2472.65|2480.05|2472.75|2479.6|2472.3|24
1733604200000|2024-12-07 20:43:20|2479.92|2472.62|2479.58|2472.28|2480.05|2472.75|2479.58|2472.28|16
1733604210000|2024-12-07 20:43:30|2479.55|2472.25|2479.39|2472.09|2479.56|2472.26|2479.37|2472.07|21
1733604220000|2024-12-07 20:43:40|2479.49|2472.19|2479.22|2471.92|2479.49|2472.19|2479.06|2471.76|16
1733604260000|2024-12-07 20:44:20|2478.98|2471.68|2478.94|2471.64|2479.15|2471.85|2478.72|2471.42|6
1733604270000|2024-12-07 20:44:30|2478.72|2471.42|2479.23|2471.93|2479.23|2471.93|2478.71|2471.41|4
1733604280000|2024-12-07 20:44:40|2479.2|2471.9|2479.24|2471.94|2479.24|2471.94|2479.07|2471.77|21
1733604290000|2024-12-07 20:44:50|2479.18|2471.88|2478.95|2471.65|2479.24|2471.94|2478.95|2471.65|15
1733604300000|2024-12-07 20:45:00|2479.14|2471.84|2479.17|2471.87|2479.18|2471.88|2478.95|2471.65|15
1733604310000|2024-12-07 20:45:10|2479.15|2471.85|2478.68|2471.38|2479.17|2471.87|2478.68|2471.38|25
1733604320000|2024-12-07 20:45:20|2478.09|2470.79|2477.57|2470.27|2478.09|2470.79|2476.6|2469.3|24
1733604330000|2024-12-07 20:45:30|2477.46|2470.16|2477.23|2469.93|2477.46|2470.16|2476.99|2469.69|25
1733604340000|2024-12-07 20:45:40|2477.07|2469.77|2476.88|2469.58|2477.07|2469.77|2476.84|2469.54|16
1733604350000|2024-12-07 20:45:50|2476.9|2469.6|2476.88|2469.58|2476.93|2469.63|2476.88|2469.58|9
1733604360000|2024-12-07 20:46:00|2476.89|2469.59|2477.76|2470.46|2477.95|2470.65|2476.88|2469.58|22
1733604370000|2024-12-07 20:46:10|2478.02|2470.72|2478.45|2471.15|2478.61|2471.31|2477.32|2470.02|31
1733604380000|2024-12-07 20:46:20|2478.47|2471.17|2477.88|2470.58|2478.47|2471.17|2477.87|2470.57|28
1733604390000|2024-12-07 20:46:30|2478.03|2470.73|2477.85|2470.55|2478.26|2470.96|2477.77|2470.47|24
1733604400000|2024-12-07 20:46:40|2477.89|2470.59|2477.81|2470.51|2477.89|2470.59|2477.8|2470.5|15
1733604410000|2024-12-07 20:46:50|2477.7|2470.4|2477.37|2470.07|2477.74|2470.44|2477.36|2470.06|9
1733604420000|2024-12-07 20:47:00|2477.45|2470.15|2478.44|2471.14|2478.45|2471.15|2477.36|2470.06|21
1733604430000|2024-12-07 20:47:10|2478.36|2471.06|2477.77|2470.47|2478.44|2471.14|2477.59|2470.29|32
1733604440000|2024-12-07 20:47:20|2477.6|2470.3|2477.59|2470.29|2477.78|2470.48|2477.45|2470.15|19
1733604450000|2024-12-07 20:47:30|2477.58|2470.28|2477.6|2470.3|2477.84|2470.54|2477.46|2470.16|14
1733604460000|2024-12-07 20:47:40|2477.75|2470.45|2477.57|2470.27|2477.75|2470.45|2477.32|2470.02|5
1733604470000|2024-12-07 20:47:50|2477.46|2470.16|2477.57|2470.27|2477.57|2470.27|2477.46|2470.16|2
1733604480000|2024-12-07 20:48:00|2477.36|2470.06|2478.6|2471.3|2478.6|2471.3|2477.36|2470.06|15
1733604490000|2024-12-07 20:48:10|2478.37|2471.07|2478.57|2471.27|2478.57|2471.27|2478.33|2471.03|16
1733604500000|2024-12-07 20:48:20|2478.73|2471.43|2479.77|2472.47|2479.79|2472.49|2478.72|2471.42|19
1733604510000|2024-12-07 20:48:30|2479.78|2472.48|2479.07|2471.77|2479.79|2472.49|2478.83|2471.53|18
1733604520000|2024-12-07 20:48:40|2478.85|2471.55|2479.11|2471.81|2479.11|2471.81|2478.83|2471.53|17
1733604530000|2024-12-07 20:48:50|2478.78|2471.48|2477.71|2470.41|2479.03|2471.73|2477.71|2470.41|24
1733604540000|2024-12-07 20:49:00|2477.72|2470.42|2478.46|2471.16|2478.78|2471.48|2477.71|2470.41|30
1733604550000|2024-12-07 20:49:10|2478.44|2471.14|2478.9|2471.6|2479.45|2472.15|2478.14|2470.84|25
1733604560000|2024-12-07 20:49:20|2479.13|2471.83|2479.73|2472.43|2479.98|2472.68|2478.9|2471.6|26
1733604570000|2024-12-07 20:49:30|2479.74|2472.44|2480.61|2473.31|2480.75|2473.45|2479.59|2472.29|25
1733604580000|2024-12-07 20:49:40|2480.37|2473.07|2480.62|2473.32|2480.62|2473.32|2480.37|2473.07|14
1733604590000|2024-12-07 20:49:50|2480.55|2473.25|2480.55|2473.25|2480.62|2473.32|2480.46|2473.16|15
1733604600000|2024-12-07 20:50:00|2480.59|2473.29|2482.33|2475.03|2482.62|2475.32|2480.55|2473.25|27
1733604610000|2024-12-07 20:50:10|2482.34|2475.04|2481.11|2473.81|2482.45|2475.15|2480.82|2473.52|27
1733604620000|2024-12-07 20:50:20|2480.84|2473.54|2481.45|2474.15|2481.45|2474.15|2480.84|2473.54|20
1733604630000|2024-12-07 20:50:30|2481.76|2474.46|2482.56|2475.26|2482.62|2475.32|2481.75|2474.45|19
1733604640000|2024-12-07 20:50:40|2482.61|2475.31|2482.37|2475.07|2482.63|2475.33|2482.32|2475.02|18
1733604650000|2024-12-07 20:50:50|2482.34|2475.04|2482.71|2475.41|2482.71|2475.41|2482.34|2475.04|12
1733604660000|2024-12-07 20:51:00|2482.56|2475.26|2482.23|2474.93|2482.71|2475.41|2481.85|2474.55|21
1733604670000|2024-12-07 20:51:10|2482.27|2474.97|2480.58|2473.28|2482.37|2475.07|2480.58|2473.28|28
1733604680000|2024-12-07 20:51:20|2480.75|2473.45|2481.38|2474.08|2481.38|2474.08|2480.73|2473.43|11
1733604690000|2024-12-07 20:51:30|2481.42|2474.12|2481.76|2474.46|2481.78|2474.48|2481.42|2474.12|20
1733604700000|2024-12-07 20:51:40|2481.75|2474.45|2480.86|2473.56|2481.75|2474.45|2480.71|2473.41|27
1733604710000|2024-12-07 20:51:50|2480.85|2473.55|2480.5|2473.2|2480.88|2473.58|2480.5|2473.2|11
1733604720000|2024-12-07 20:52:00|2480.51|2473.21|2481.56|2474.26|2481.63|2474.33|2480.5|2473.2|17
1733604730000|2024-12-07 20:52:10|2481.71|2474.41|2481.47|2474.17|2481.77|2474.47|2481.42|2474.12|21
1733604740000|2024-12-07 20:52:20|2481.6|2474.3|2481.62|2474.32|2481.78|2474.48|2481.36|2474.06|20
1733604750000|2024-12-07 20:52:30|2481.75|2474.45|2481.71|2474.41|2481.8|2474.5|2481.56|2474.26|12
1733604760000|2024-12-07 20:52:40|2481.56|2474.26|2481.33|2474.03|2481.58|2474.28|2481.33|2474.03|8
1733604770000|2024-12-07 20:52:50|2481.45|2474.15|2480.85|2473.55|2481.6|2474.3|2480.83|2473.53|15
1733604780000|2024-12-07 20:53:00|2480.65|2473.35|2479.37|2472.07|2480.85|2473.55|2479.37|2472.07|30
1733604790000|2024-12-07 20:53:10|2479.46|2472.16|2479.44|2472.14|2479.78|2472.48|2479.34|2472.04|16
1733604800000|2024-12-07 20:53:20|2479.45|2472.15|2479.45|2472.15|2479.46|2472.16|2479.37|2472.07|5
1733604810000|2024-12-07 20:53:30|2479.36|2472.06|2478.89|2471.59|2479.36|2472.06|2478.51|2471.21|10
1733604820000|2024-12-07 20:53:40|2478.82|2471.52|2479.45|2472.15|2479.63|2472.33|2478.82|2471.52|24
1733604830000|2024-12-07 20:53:50|2479.46|2472.16|2479.33|2472.03|2479.6|2472.3|2479.33|2472.03|21
1733604840000|2024-12-07 20:54:00|2479.26|2471.96|2478.85|2471.55|2479.26|2471.96|2478.63|2471.33|23
1733604850000|2024-12-07 20:54:10|2478.82|2471.52|2478.75|2471.45|2478.89|2471.59|2478.58|2471.28|17
1733604860000|2024-12-07 20:54:20|2478.79|2471.49|2478.72|2471.42|2478.79|2471.49|2478.61|2471.31|16
1733604870000|2024-12-07 20:54:30|2478.78|2471.48|2479.61|2472.31|2479.75|2472.45|2478.72|2471.42|25
1733604880000|2024-12-07 20:54:40|2479.71|2472.41|2478.63|2471.33|2479.75|2472.45|2478.62|2471.32|16
1733604890000|2024-12-07 20:54:50|2478.62|2471.32|2478.62|2471.32|2478.78|2471.48|2478.62|2471.32|7
1733604900000|2024-12-07 20:55:00|2478.63|2471.33|2477.83|2470.53|2478.63|2471.33|2477.8|2470.5|15
1733604910000|2024-12-07 20:55:10|2477.82|2470.52|2477.55|2470.25|2477.83|2470.53|2477.55|2470.25|6
1733604930000|2024-12-07 20:55:30|2477.8|2470.5|2478.61|2471.31|2478.61|2471.31|2477.8|2470.5|5
1733604940000|2024-12-07 20:55:40|2478.56|2471.26|2477.87|2470.57|2478.78|2471.48|2477.83|2470.53|22
1733604950000|2024-12-07 20:55:50|2478.07|2470.77|2477.85|2470.55|2478.46|2471.16|2477.82|2470.52|21
1733604960000|2024-12-07 20:56:00|2477.87|2470.57|2478.76|2471.46|2478.77|2471.47|2477.85|2470.55|19
1733604970000|2024-12-07 20:56:10|2478.73|2471.43|2478.47|2471.17|2478.78|2471.48|2478.46|2471.16|24
1733604980000|2024-12-07 20:56:20|2478.58|2471.28|2478.73|2471.43|2478.78|2471.48|2478.46|2471.16|19
1733604990000|2024-12-07 20:56:30|2478.72|2471.42|2478.61|2471.31|2478.78|2471.48|2478.58|2471.28|28
1733605000000|2024-12-07 20:56:40|2478.59|2471.29|2480.46|2473.16|2480.46|2473.16|2478.58|2471.28|15
1733605010000|2024-12-07 20:56:50|2480.45|2473.15|2479.83|2472.53|2480.46|2473.16|2479.82|2472.52|15
1733605020000|2024-12-07 20:57:00|2479.9|2472.6|2480.78|2473.48|2480.78|2473.48|2479.9|2472.6|20
1733605030000|2024-12-07 20:57:10|2480.77|2473.47|2480.75|2473.45|2480.77|2473.47|2480.56|2473.26|10
1733605040000|2024-12-07 20:57:20|2480.76|2473.46|2480.74|2473.44|2480.8|2473.5|2480.72|2473.42|8
1733605050000|2024-12-07 20:57:30|2480.58|2473.28|2480.58|2473.28|2480.61|2473.31|2480.47|2473.17|7
1733605060000|2024-12-07 20:57:40|2480.6|2473.3|2480.45|2473.15|2480.6|2473.3|2480.36|2473.06|10
1733605070000|2024-12-07 20:57:50|2480.58|2473.28|2480.45|2473.15|2480.6|2473.3|2480.45|2473.15|6
1733605080000|2024-12-07 20:58:00|2480.46|2473.16|2480.46|2473.16|2480.58|2473.28|2480.45|2473.15|9
1733605090000|2024-12-07 20:58:10|2480.58|2473.28|2480.58|2473.28|2480.58|2473.28|2480.58|2473.28|1
1733605100000|2024-12-07 20:58:20|2480.45|2473.15|2480.32|2473.02|2480.45|2473.15|2480.32|2473.02|12
1733605110000|2024-12-07 20:58:30|2480.33|2473.03|2481.41|2474.11|2481.41|2474.11|2480.33|2473.03|17
1733605120000|2024-12-07 20:58:40|2481.39|2474.09|2481.87|2474.57|2481.9|2474.6|2481.39|2474.09|20
1733605130000|2024-12-07 20:58:50|2481.86|2474.56|2481.46|2474.16|2482.09|2474.79|2481.45|2474.15|25
1733605140000|2024-12-07 20:59:00|2481.45|2474.15|2482.11|2474.81|2482.11|2474.81|2481.45|2474.15|19
1733605150000|2024-12-07 20:59:10|2482.07|2474.77|2483.57|2476.27|2483.57|2476.27|2482.07|2474.77|14
1733605160000|2024-12-07 20:59:20|2483.63|2476.33|2483.87|2476.57|2484.11|2476.81|2483.63|2476.33|15
1733605170000|2024-12-07 20:59:30|2483.88|2476.58|2483.28|2475.98|2483.89|2476.59|2483.26|2475.96|15
1733605180000|2024-12-07 20:59:40|2483.27|2475.97|2483.31|2476.01|2483.33|2476.03|2483.27|2475.97|11
1733605190000|2024-12-07 20:59:50|2483.28|2475.98|2483.32|2476.02|2483.32|2476.02|2483.28|2475.98|4
1733605200000|2024-12-07 21:00:00|2483.31|2476.01|2482.8|2475.5|2483.31|2476.01|2482.41|2475.11|22
1733605210000|2024-12-07 21:00:10|2482.87|2475.57|2483.32|2476.02|2483.44|2476.14|2482.8|2475.5|20
1733605220000|2024-12-07 21:00:20|2483.31|2476.01|2483.61|2476.31|2483.79|2476.49|2483.31|2476.01|17
1733605230000|2024-12-07 21:00:30|2483.59|2476.29|2483.44|2476.14|2483.61|2476.31|2483.32|2476.02|23
1733605240000|2024-12-07 21:00:40|2483.45|2476.15|2482.82|2475.52|2483.45|2476.15|2482.8|2475.5|16
1733605250000|2024-12-07 21:00:50|2482.88|2475.58|2482.86|2475.56|2483.32|2476.02|2482.82|2475.52|17
1733605260000|2024-12-07 21:01:00|2482.81|2475.51|2482.82|2475.52|2482.9|2475.6|2482.81|2475.51|12
1733605270000|2024-12-07 21:01:10|2482.89|2475.59|2482.2|2474.9|2482.89|2475.59|2482.2|2474.9|28
1733605280000|2024-12-07 21:01:20|2482.21|2474.91|2481.34|2474.04|2482.22|2474.92|2481.31|2474.01|23
1733605290000|2024-12-07 21:01:30|2481.37|2474.07|2480.88|2473.58|2481.37|2474.07|2480.51|2473.21|18
1733605300000|2024-12-07 21:01:40|2480.81|2473.51|2481.31|2474.01|2481.31|2474.01|2480.81|2473.51|11
1733605310000|2024-12-07 21:01:50|2481.32|2474.02|2481.32|2474.02|2481.62|2474.32|2481.32|2474.02|12
1733605320000|2024-12-07 21:02:00|2481.28|2473.98|2481.61|2474.31|2481.63|2474.33|2480.82|2473.52|17
1733605330000|2024-12-07 21:02:10|2481.56|2474.26|2481.79|2474.49|2482.09|2474.79|2481.47|2474.17|20
1733605340000|2024-12-07 21:02:20|2481.78|2474.48|2481.37|2474.07|2481.78|2474.48|2481.32|2474.02|21
1733605350000|2024-12-07 21:02:30|2481.45|2474.15|2480.4|2473.1|2481.58|2474.28|2480.4|2473.1|30
1733605360000|2024-12-07 21:02:40|2480.41|2473.11|2480.32|2473.02|2480.41|2473.11|2480.31|2473.01|12
1733605370000|2024-12-07 21:02:50|2480.31|2473.01|2480.34|2473.04|2480.34|2473.04|2480.31|2473.01|10
1733605380000|2024-12-07 21:03:00|2480.62|2473.32|2480.26|2472.96|2480.62|2473.32|2480.26|2472.96|24
1733605390000|2024-12-07 21:03:10|2480.24|2472.94|2479.32|2472.02|2480.26|2472.96|2479.28|2471.98|19
1733605400000|2024-12-07 21:03:20|2479.29|2471.99|2479.33|2472.03|2479.33|2472.03|2479.28|2471.98|25
1733605410000|2024-12-07 21:03:30|2479.45|2472.15|2479.34|2472.04|2479.45|2472.15|2479.33|2472.03|11
1733605420000|2024-12-07 21:03:40|2479.36|2472.06|2479.44|2472.14|2479.45|2472.15|2479.32|2472.02|15
1733605430000|2024-12-07 21:03:50|2479.45|2472.15|2479.33|2472.03|2479.45|2472.15|2479.33|2472.03|9
1733605440000|2024-12-07 21:04:00|2479.36|2472.06|2479.37|2472.07|2479.78|2472.48|2479.33|2472.03|14
1733605450000|2024-12-07 21:04:10|2479.36|2472.06|2479.45|2472.15|2479.61|2472.31|2479.35|2472.05|22
1733605460000|2024-12-07 21:04:20|2479.79|2472.49|2479.72|2472.42|2479.79|2472.49|2479.71|2472.41|9
1733605470000|2024-12-07 21:04:30|2479.77|2472.47|2479.78|2472.48|2480.08|2472.78|2479.72|2472.42|21
1733605480000|2024-12-07 21:04:40|2479.8|2472.5|2479.98|2472.68|2480.18|2472.88|2479.74|2472.44|20
1733605490000|2024-12-07 21:04:50|2479.99|2472.69|2480.23|2472.93|2480.63|2473.33|2479.71|2472.41|23
1733605500000|2024-12-07 21:05:00|2480.24|2472.94|2479.56|2472.26|2480.24|2472.94|2479.47|2472.17|27
1733605510000|2024-12-07 21:05:10|2479.71|2472.41|2479.36|2472.06|2479.78|2472.48|2479.25|2471.95|26
1733605520000|2024-12-07 21:05:20|2479.35|2472.05|2479.78|2472.48|2479.78|2472.48|2479.35|2472.05|24
1733605530000|2024-12-07 21:05:30|2479.72|2472.42|2480.42|2473.12|2480.61|2473.31|2479.72|2472.42|22
1733605540000|2024-12-07 21:05:40|2480.41|2473.11|2479.75|2472.45|2480.59|2473.29|2479.75|2472.45|28
1733605550000|2024-12-07 21:05:50|2479.61|2472.31|2479.47|2472.17|2479.74|2472.44|2479.47|2472.17|20
1733605560000|2024-12-07 21:06:00|2479.59|2472.29|2479.62|2472.32|2479.62|2472.32|2479.37|2472.07|23
1733605570000|2024-12-07 21:06:10|2479.55|2472.25|2478.81|2471.51|2479.62|2472.32|2478.81|2471.51|12
1733605580000|2024-12-07 21:06:20|2478.82|2471.52|2478.84|2471.54|2478.88|2471.58|2478.82|2471.52|15
1733605590000|2024-12-07 21:06:30|2478.85|2471.55|2478.8|2471.5|2478.86|2471.56|2478.8|2471.5|16
1733605600000|2024-12-07 21:06:40|2478.55|2471.25|2478.55|2471.25|2478.55|2471.25|2478.55|2471.25|1
1733605630000|2024-12-07 21:07:10|2478.59|2471.29|2478.45|2471.15|2478.78|2471.48|2478.45|2471.15|12
1733605640000|2024-12-07 21:07:20|2478.44|2471.14|2478.44|2471.14|2478.45|2471.15|2478.44|2471.14|3
1733605650000|2024-12-07 21:07:30|2478.42|2471.12|2478.45|2471.15|2478.45|2471.15|2478.31|2471.01|16
1733605660000|2024-12-07 21:07:40|2478.44|2471.14|2477.8|2470.5|2478.44|2471.14|2477.46|2470.16|21
1733605670000|2024-12-07 21:07:50|2477.87|2470.57|2477.84|2470.54|2477.87|2470.57|2477.8|2470.5|24
1733605680000|2024-12-07 21:08:00|2477.65|2470.35|2477.33|2470.03|2477.77|2470.47|2477.32|2470.02|19
1733605690000|2024-12-07 21:08:10|2477.31|2470.01|2474.45|2467.15|2477.33|2470.03|2474.45|2467.15|25
1733605700000|2024-12-07 21:08:20|2474.34|2467.04|2475.28|2467.98|2475.28|2467.98|2473.55|2466.25|19
1733605710000|2024-12-07 21:08:30|2475.25|2467.95|2475.32|2468.02|2475.43|2468.13|2474.58|2467.28|31
1733605720000|2024-12-07 21:08:40|2475.43|2468.13|2476.44|2469.14|2476.44|2469.14|2475.25|2467.95|22
1733605730000|2024-12-07 21:08:50|2476.42|2469.12|2475.88|2468.58|2476.42|2469.12|2475.59|2468.29|21
1733605740000|2024-12-07 21:09:00|2475.87|2468.57|2475.83|2468.53|2475.89|2468.59|2475.81|2468.51|14
1733605750000|2024-12-07 21:09:10|2476.23|2468.93|2476.44|2469.14|2476.44|2469.14|2476.23|2468.93|7
1733605760000|2024-12-07 21:09:20|2476.42|2469.12|2477.03|2469.73|2477.11|2469.81|2476.42|2469.12|17
1733605770000|2024-12-07 21:09:30|2477.02|2469.72|2476.58|2469.28|2477.02|2469.72|2476.58|2469.28|13
1733605780000|2024-12-07 21:09:40|2476.75|2469.45|2476.6|2469.3|2476.75|2469.45|2476.58|2469.28|12
1733605790000|2024-12-07 21:09:50|2476.61|2469.31|2475.63|2468.33|2476.61|2469.31|2475.59|2468.29|20
1733605800000|2024-12-07 21:10:00|2475.61|2468.31|2475.96|2468.66|2476.03|2468.73|2475.58|2468.28|23
1733605810000|2024-12-07 21:10:10|2475.97|2468.67|2474.58|2467.28|2475.97|2468.67|2474.58|2467.28|26
1733605820000|2024-12-07 21:10:20|2474.75|2467.45|2475.37|2468.07|2475.63|2468.33|2474.75|2467.45|20
1733605830000|2024-12-07 21:10:30|2475.22|2467.92|2474.84|2467.54|2475.22|2467.92|2474.59|2467.29|25
1733605840000|2024-12-07 21:10:40|2474.83|2467.53|2474.6|2467.3|2474.85|2467.55|2474.36|2467.06|26
1733605850000|2024-12-07 21:10:50|2474.78|2467.48|2475.09|2467.79|2475.31|2468.01|2474.71|2467.41|21
1733605860000|2024-12-07 21:11:00|2475.07|2467.77|2474.72|2467.42|2475.27|2467.97|2474.72|2467.42|33
1733605870000|2024-12-07 21:11:10|2474.78|2467.48|2475.2|2467.9|2475.2|2467.9|2474.63|2467.33|25
1733605880000|2024-12-07 21:11:20|2475.27|2467.97|2475.27|2467.97|2475.27|2467.97|2474.88|2467.58|21
1733605890000|2024-12-07 21:11:30|2475.22|2467.92|2475.79|2468.49|2475.79|2468.49|2475.21|2467.91|18
1733605900000|2024-12-07 21:11:40|2475.78|2468.48|2475.58|2468.28|2475.78|2468.48|2475.45|2468.15|15
1733605910000|2024-12-07 21:11:50|2475.45|2468.15|2475.46|2468.16|2475.62|2468.32|2475.44|2468.14|21
1733605920000|2024-12-07 21:12:00|2475.45|2468.15|2475.47|2468.17|2476.37|2469.07|2475.45|2468.15|27
1733605930000|2024-12-07 21:12:10|2475.46|2468.16|2474.61|2467.31|2475.46|2468.16|2474.47|2467.17|26
1733605940000|2024-12-07 21:12:20|2474.79|2467.49|2475.47|2468.17|2475.47|2468.17|2474.79|2467.49|11
1733605950000|2024-12-07 21:12:30|2475.46|2468.16|2475.62|2468.32|2475.62|2468.32|2475.36|2468.06|16
1733605960000|2024-12-07 21:12:40|2475.58|2468.28|2475.11|2467.81|2475.6|2468.3|2474.83|2467.53|20
1733605970000|2024-12-07 21:12:50|2475.13|2467.83|2475.34|2468.04|2475.42|2468.12|2475.11|2467.81|15
1733605980000|2024-12-07 21:13:00|2475.42|2468.12|2475.25|2467.95|2475.42|2468.12|2475.24|2467.94|9
1733605990000|2024-12-07 21:13:10|2475.24|2467.94|2475.22|2467.92|2475.33|2468.03|2475.22|2467.92|10
1733606000000|2024-12-07 21:13:20|2475.23|2467.93|2474.4|2467.1|2475.32|2468.02|2474.4|2467.1|20
1733606010000|2024-12-07 21:13:30|2474.33|2467.03|2474.4|2467.1|2474.45|2467.15|2474.32|2467.02|16
1733606020000|2024-12-07 21:13:40|2474.61|2467.31|2474.63|2467.33|2474.63|2467.33|2474.55|2467.25|13
1733606030000|2024-12-07 21:13:50|2474.61|2467.31|2474.4|2467.1|2474.63|2467.33|2474.32|2467.02|21
1733606040000|2024-12-07 21:14:00|2474.33|2467.03|2474.32|2467.02|2474.46|2467.16|2474.32|2467.02|8
1733606060000|2024-12-07 21:14:20|2474.31|2467.01|2474.32|2467.02|2474.32|2467.02|2473.66|2466.36|7
1733606070000|2024-12-07 21:14:30|2474.37|2467.07|2474.44|2467.14|2474.61|2467.31|2474.36|2467.06|10
1733606080000|2024-12-07 21:14:40|2474.45|2467.15|2474.45|2467.15|2474.46|2467.16|2474.45|2467.15|5
1733606090000|2024-12-07 21:14:50|2474.42|2467.12|2474.33|2467.03|2474.45|2467.15|2474.27|2466.97|13
1733606100000|2024-12-07 21:15:00|2474.45|2467.15|2474.41|2467.11|2475.33|2468.03|2474.41|2467.11|21
1733606110000|2024-12-07 21:15:10|2474.43|2467.13|2475.07|2467.77|2475.2|2467.9|2474.41|2467.11|29
1733606120000|2024-12-07 21:15:20|2474.83|2467.53|2475.33|2468.03|2475.62|2468.32|2474.83|2467.53|10
1733606130000|2024-12-07 21:15:30|2475.34|2468.04|2475.31|2468.01|2475.34|2468.04|2474.85|2467.55|9
1733606140000|2024-12-07 21:15:40|2475.45|2468.15|2474.87|2467.57|2475.45|2468.15|2474.55|2467.25|13
1733606150000|2024-12-07 21:15:50|2474.86|2467.56|2474.85|2467.55|2474.9|2467.6|2474.84|2467.54|14
1733606160000|2024-12-07 21:16:00|2474.87|2467.57|2474.56|2467.26|2474.9|2467.6|2474.56|2467.26|15
1733606170000|2024-12-07 21:16:10|2474.55|2467.25|2474.58|2467.28|2474.58|2467.28|2474.41|2467.11|8
1733606180000|2024-12-07 21:16:20|2474.47|2467.17|2474.27|2466.97|2474.58|2467.28|2474.27|2466.97|22
1733606190000|2024-12-07 21:16:30|2474.32|2467.02|2474.28|2466.98|2474.58|2467.28|2474.28|2466.98|9
1733606200000|2024-12-07 21:16:40|2474.29|2466.99|2474.32|2467.02|2474.33|2467.03|2474.28|2466.98|16
1733606210000|2024-12-07 21:16:50|2474.29|2466.99|2473.62|2466.32|2474.32|2467.02|2473.46|2466.16|17
1733606220000|2024-12-07 21:17:00|2473.79|2466.49|2473.56|2466.26|2474.43|2467.13|2473.47|2466.17|28
1733606230000|2024-12-07 21:17:10|2473.58|2466.28|2474.31|2467.01|2474.32|2467.02|2473.58|2466.28|10
1733606240000|2024-12-07 21:17:20|2474.32|2467.02|2474.28|2466.98|2474.32|2467.02|2474.28|2466.98|15
1733606250000|2024-12-07 21:17:30|2474.31|2467.01|2473.45|2466.15|2474.31|2467.01|2473.42|2466.12|16
1733606260000|2024-12-07 21:17:40|2473.46|2466.16|2474.62|2467.32|2474.63|2467.33|2473.46|2466.16|20
1733606270000|2024-12-07 21:17:50|2474.87|2467.57|2474.56|2467.26|2475.45|2468.15|2474.45|2467.15|24
1733606280000|2024-12-07 21:18:00|2474.58|2467.28|2474.46|2467.16|2474.63|2467.33|2474.43|2467.13|17
1733606290000|2024-12-07 21:18:10|2474.45|2467.15|2474.33|2467.03|2474.46|2467.16|2474.32|2467.02|15
1733606300000|2024-12-07 21:18:20|2474.32|2467.02|2474.36|2467.06|2475.26|2467.96|2474.32|2467.02|19
1733606310000|2024-12-07 21:18:30|2474.33|2467.03|2474.82|2467.52|2475.11|2467.81|2474.33|2467.03|24
1733606320000|2024-12-07 21:18:40|2474.85|2467.55|2474.78|2467.48|2475.34|2468.04|2474.61|2467.31|32
1733606330000|2024-12-07 21:18:50|2474.77|2467.47|2474.78|2467.48|2475.03|2467.73|2474.74|2467.44|19
1733606340000|2024-12-07 21:19:00|2474.99|2467.69|2475.6|2468.3|2475.62|2468.32|2474.99|2467.69|18
1733606350000|2024-12-07 21:19:10|2475.58|2468.28|2474.86|2467.56|2475.62|2468.32|2474.83|2467.53|16
1733606360000|2024-12-07 21:19:20|2474.82|2467.52|2474.58|2467.28|2474.85|2467.55|2474.46|2467.16|16
1733606370000|2024-12-07 21:19:30|2474.59|2467.29|2474.61|2467.31|2474.78|2467.48|2474.45|2467.15|25
1733606380000|2024-12-07 21:19:40|2474.63|2467.33|2475.45|2468.15|2475.6|2468.3|2474.63|2467.33|26
1733606390000|2024-12-07 21:19:50|2475.38|2468.08|2474.63|2467.33|2475.45|2468.15|2474.44|2467.14|25
1733606400000|2024-12-07 21:20:00|2474.61|2467.31|2475.45|2468.15|2475.78|2468.48|2474.61|2467.31|29
1733606410000|2024-12-07 21:20:10|2475.46|2468.16|2475.46|2468.16|2475.6|2468.3|2475.37|2468.07|28
1733606420000|2024-12-07 21:20:20|2475.58|2468.28|2477.42|2470.12|2477.42|2470.12|2475.46|2468.16|17
1733606430000|2024-12-07 21:20:30|2477.75|2470.45|2478.62|2471.32|2478.62|2471.32|2477.55|2470.25|14
1733606440000|2024-12-07 21:20:40|2478.63|2471.33|2479.58|2472.28|2479.58|2472.28|2478.47|2471.17|22
1733606450000|2024-12-07 21:20:50|2479.63|2472.33|2479.62|2472.32|2480.22|2472.92|2479.55|2472.25|24
1733606460000|2024-12-07 21:21:00|2479.71|2472.41|2481.11|2473.81|2481.11|2473.81|2479.56|2472.26|27
1733606470000|2024-12-07 21:21:10|2480.88|2473.58|2481.46|2474.16|2481.6|2474.3|2480.59|2473.29|14
1733606480000|2024-12-07 21:21:20|2481.58|2474.28|2481.6|2474.3|2481.6|2474.3|2481.46|2474.16|6
1733606490000|2024-12-07 21:21:30|2481.33|2474.03|2481.07|2473.77|2481.33|2474.03|2480.73|2473.43|8
1733606500000|2024-12-07 21:21:40|2481.11|2473.81|2480.74|2473.44|2481.11|2473.81|2480.74|2473.44|14
1733606510000|2024-12-07 21:21:50|2480.62|2473.32|2480.71|2473.41|2480.78|2473.48|2480.62|2473.32|12
1733606520000|2024-12-07 21:22:00|2480.76|2473.46|2481.6|2474.3|2481.6|2474.3|2480.71|2473.41|11
1733606530000|2024-12-07 21:22:10|2481.72|2474.42|2481.75|2474.45|2482.03|2474.73|2481.71|2474.41|24
1733606540000|2024-12-07 21:22:20|2481.74|2474.44|2481.74|2474.44|2481.75|2474.45|2481.74|2474.44|7
1733606550000|2024-12-07 21:22:30|2481.58|2474.28|2481.98|2474.68|2482.05|2474.75|2481.58|2474.28|16
1733606560000|2024-12-07 21:22:40|2481.8|2474.5|2481.73|2474.43|2481.8|2474.5|2481.72|2474.42|10
1733606570000|2024-12-07 21:22:50|2481.77|2474.47|2482.72|2475.42|2482.74|2475.44|2481.73|2474.43|14
1733606580000|2024-12-07 21:23:00|2482.74|2475.44|2483.74|2476.44|2483.74|2476.44|2482.71|2475.41|18
1733606590000|2024-12-07 21:23:10|2483.72|2476.42|2483.75|2476.45|2483.77|2476.47|2483.56|2476.26|19
1733606600000|2024-12-07 21:23:20|2483.74|2476.44|2483.46|2476.16|2483.74|2476.44|2483.46|2476.16|16
1733606610000|2024-12-07 21:23:30|2483.45|2476.15|2483.45|2476.15|2483.45|2476.15|2483.45|2476.15|1
1733606620000|2024-12-07 21:23:40|2483.58|2476.28|2483.63|2476.33|2483.88|2476.58|2483.58|2476.28|12
1733606630000|2024-12-07 21:23:50|2483.56|2476.26|2483.58|2476.28|2483.62|2476.32|2483.56|2476.26|10
1733606640000|2024-12-07 21:24:00|2483.59|2476.29|2483.6|2476.3|2483.63|2476.33|2483.45|2476.15|18
1733606650000|2024-12-07 21:24:10|2483.46|2476.16|2483.78|2476.48|2483.84|2476.54|2483.46|2476.16|14
1733606660000|2024-12-07 21:24:20|2483.84|2476.54|2484.96|2477.66|2484.96|2477.66|2483.84|2476.54|9
1733606670000|2024-12-07 21:24:30|2484.76|2477.46|2484.77|2477.47|2484.78|2477.48|2484.61|2477.31|21
1733606680000|2024-12-07 21:24:40|2484.78|2477.48|2484.6|2477.3|2484.78|2477.48|2484.56|2477.26|7
1733606690000|2024-12-07 21:24:50|2484.78|2477.48|2484.58|2477.28|2484.78|2477.48|2484.47|2477.17|12
1733606700000|2024-12-07 21:25:00|2484.6|2477.3|2484.71|2477.41|2484.76|2477.46|2484.56|2477.26|9
1733606710000|2024-12-07 21:25:10|2484.56|2477.26|2483.71|2476.41|2484.63|2477.33|2483.59|2476.29|15
1733606720000|2024-12-07 21:25:20|2483.61|2476.31|2483.2|2475.9|2483.63|2476.33|2482.85|2475.55|17
1733606730000|2024-12-07 21:25:30|2483.22|2475.92|2483.62|2476.32|2483.78|2476.48|2483.12|2475.82|26
1733606740000|2024-12-07 21:25:40|2483.58|2476.28|2483.77|2476.47|2483.78|2476.48|2483.45|2476.15|14
1733606750000|2024-12-07 21:25:50|2483.78|2476.48|2484.44|2477.14|2484.6|2477.3|2483.75|2476.45|15
1733606760000|2024-12-07 21:26:00|2484.37|2477.07|2483.8|2476.5|2484.44|2477.14|2483.55|2476.25|14
1733606770000|2024-12-07 21:26:10|2483.87|2476.57|2484.31|2477.01|2484.58|2477.28|2483.87|2476.57|11
1733606780000|2024-12-07 21:26:20|2484.32|2477.02|2484.38|2477.08|2484.59|2477.29|2484.32|2477.02|13
1733606790000|2024-12-07 21:26:30|2484.45|2477.15|2484.57|2477.27|2485.27|2477.97|2484.45|2477.15|13
1733606800000|2024-12-07 21:26:40|2484.46|2477.16|2484.33|2477.03|2484.46|2477.16|2484.33|2477.03|6
1733606810000|2024-12-07 21:26:50|2484.28|2476.98|2484.6|2477.3|2484.61|2477.31|2484.28|2476.98|10
1733606820000|2024-12-07 21:27:00|2484.58|2477.28|2485.58|2478.28|2485.75|2478.45|2484.58|2477.28|12
1733606830000|2024-12-07 21:27:10|2485.75|2478.45|2487.22|2479.92|2487.22|2479.92|2485.75|2478.45|19
1733606840000|2024-12-07 21:27:20|2487.12|2479.82|2486.44|2479.14|2487.18|2479.88|2486.44|2479.14|18
1733606850000|2024-12-07 21:27:30|2486.45|2479.15|2486.45|2479.15|2486.62|2479.32|2486.42|2479.12|13
1733606860000|2024-12-07 21:27:40|2486.75|2479.45|2486.61|2479.31|2487.27|2479.97|2486.55|2479.25|16
1733606870000|2024-12-07 21:27:50|2486.59|2479.29|2487.44|2480.14|2487.44|2480.14|2486.55|2479.25|15
1733606880000|2024-12-07 21:28:00|2487.45|2480.15|2488.45|2481.15|2488.57|2481.27|2487.44|2480.14|15
1733606890000|2024-12-07 21:28:10|2488.42|2481.12|2488.62|2481.32|2489.13|2481.83|2488.42|2481.12|20
1733606900000|2024-12-07 21:28:20|2488.58|2481.28|2487.84|2480.54|2488.6|2481.3|2487.84|2480.54|20
1733606910000|2024-12-07 21:28:30|2487.86|2480.56|2487.86|2480.56|2487.9|2480.6|2487.63|2480.33|11
1733606920000|2024-12-07 21:28:40|2487.82|2480.52|2487.46|2480.16|2487.82|2480.52|2487.36|2480.06|21
1733606930000|2024-12-07 21:28:50|2487.27|2479.97|2486.45|2479.15|2487.28|2479.98|2486.42|2479.12|9
1733606940000|2024-12-07 21:29:00|2486.42|2479.12|2486.33|2479.03|2486.42|2479.12|2485.83|2478.53|21
1733606950000|2024-12-07 21:29:10|2486.37|2479.07|2486.31|2479.01|2486.37|2479.07|2486.31|2479.01|15
1733606960000|2024-12-07 21:29:20|2486.28|2478.98|2485.86|2478.56|2486.31|2479.01|2485.82|2478.52|20
1733606970000|2024-12-07 21:29:30|2485.49|2478.19|2485.45|2478.15|2485.71|2478.41|2485.44|2478.14|7
1733606980000|2024-12-07 21:29:40|2485.58|2478.28|2484.63|2477.33|2485.58|2478.28|2484.51|2477.21|16
1733606990000|2024-12-07 21:29:50|2484.86|2477.56|2485.33|2478.03|2485.33|2478.03|2484.86|2477.56|20
1733607000000|2024-12-07 21:30:00|2485.4|2478.1|2485.32|2478.02|2485.4|2478.1|2485.26|2477.96|11
1733607010000|2024-12-07 21:30:10|2486.23|2478.93|2486.58|2479.28|2486.58|2479.28|2486.23|2478.93|6
1733607020000|2024-12-07 21:30:20|2486.6|2479.3|2486.33|2479.03|2486.62|2479.32|2486.31|2479.01|14
1733607030000|2024-12-07 21:30:30|2486.34|2479.04|2486.31|2479.01|2486.34|2479.04|2486.31|2479.01|12
1733607040000|2024-12-07 21:30:40|2486.33|2479.03|2486.36|2479.06|2486.47|2479.17|2486.31|2479.01|10
1733607050000|2024-12-07 21:30:50|2486.33|2479.03|2486.32|2479.02|2486.37|2479.07|2486.32|2479.02|4
1733607060000|2024-12-07 21:31:00|2486.37|2479.07|2486.42|2479.12|2486.47|2479.17|2486.33|2479.03|8
1733607070000|2024-12-07 21:31:10|2486.33|2479.03|2486.34|2479.04|2486.42|2479.12|2486.33|2479.03|9
1733607080000|2024-12-07 21:31:20|2486.33|2479.03|2485.27|2477.97|2486.33|2479.03|2485.26|2477.96|13
1733607090000|2024-12-07 21:31:30|2485.26|2477.96|2485.42|2478.12|2485.45|2478.15|2485.21|2477.91|15
1733607100000|2024-12-07 21:31:40|2485.41|2478.11|2486.22|2478.92|2486.42|2479.12|2485.41|2478.11|19
1733607110000|2024-12-07 21:31:50|2486.21|2478.91|2486.33|2479.03|2486.33|2479.03|2485.41|2478.11|12
1733607120000|2024-12-07 21:32:00|2486.25|2478.95|2485.46|2478.16|2486.37|2479.07|2485.41|2478.11|23
1733607130000|2024-12-07 21:32:10|2485.47|2478.17|2485.43|2478.13|2485.47|2478.17|2485.43|2478.13|8
1733607140000|2024-12-07 21:32:20|2485.41|2478.11|2485.31|2478.01|2485.41|2478.11|2485.31|2478.01|3
1733607150000|2024-12-07 21:32:30|2485.22|2477.92|2483.6|2476.3|2485.22|2477.92|2483.58|2476.28|18
1733607160000|2024-12-07 21:32:40|2483.58|2476.28|2484.74|2477.44|2484.74|2477.44|2483.42|2476.12|14
1733607170000|2024-12-07 21:32:50|2484.9|2477.6|2484.6|2477.3|2485.32|2478.02|2484.31|2477.01|15
1733607180000|2024-12-07 21:33:00|2484.62|2477.32|2483.87|2476.57|2485.44|2478.14|2483.65|2476.35|27
1733607190000|2024-12-07 21:33:10|2483.84|2476.54|2483.45|2476.15|2483.84|2476.54|2483.43|2476.13|20
1733607200000|2024-12-07 21:33:20|2483.59|2476.29|2484.28|2476.98|2484.32|2477.02|2483.44|2476.14|21
1733607210000|2024-12-07 21:33:30|2484.22|2476.92|2483.46|2476.16|2484.22|2476.92|2483.41|2476.11|15
1733607220000|2024-12-07 21:33:40|2483.45|2476.15|2483.43|2476.13|2483.46|2476.16|2483.4|2476.1|15
1733607230000|2024-12-07 21:33:50|2483.36|2476.06|2483.32|2476.02|2483.36|2476.06|2483.32|2476.02|2
1733607250000|2024-12-07 21:34:10|2483.02|2475.72|2482.32|2475.02|2483.02|2475.72|2482.32|2475.02|5
1733607260000|2024-12-07 21:34:20|2482.31|2475.01|2481.91|2474.61|2482.31|2475.01|2481.51|2474.21|13
1733607270000|2024-12-07 21:34:30|2481.6|2474.3|2479.46|2472.16|2481.6|2474.3|2479.33|2472.03|23
1733607280000|2024-12-07 21:34:40|2479.44|2472.14|2478.55|2471.25|2479.45|2472.15|2478.55|2471.25|14
1733607290000|2024-12-07 21:34:50|2478.46|2471.16|2478.43|2471.13|2478.57|2471.27|2478.43|2471.13|4
1733607300000|2024-12-07 21:35:00|2478.32|2471.02|2477.14|2469.84|2478.43|2471.13|2476.6|2469.3|30
1733607310000|2024-12-07 21:35:10|2477.16|2469.86|2477.87|2470.57|2477.9|2470.6|2477.16|2469.86|23
1733607320000|2024-12-07 21:35:20|2478.35|2471.05|2479.31|2472.01|2479.37|2472.07|2478.35|2471.05|23
1733607330000|2024-12-07 21:35:30|2479.28|2471.98|2479.32|2472.02|2479.32|2472.02|2479.28|2471.98|15
1733607340000|2024-12-07 21:35:40|2479.31|2472.01|2480.6|2473.3|2480.79|2473.49|2479.31|2472.01|20
1733607350000|2024-12-07 21:35:50|2480.75|2473.45|2480.23|2472.93|2481.34|2474.04|2480.23|2472.93|19
1733607360000|2024-12-07 21:36:00|2480.28|2472.98|2479.46|2472.16|2480.76|2473.46|2479.46|2472.16|20
1733607370000|2024-12-07 21:36:10|2479.45|2472.15|2478.63|2471.33|2479.57|2472.27|2478.63|2471.33|17
1733607380000|2024-12-07 21:36:20|2478.52|2471.22|2477.33|2470.03|2478.52|2471.22|2477.33|2470.03|15
1733607390000|2024-12-07 21:36:30|2477.31|2470.01|2477.45|2470.15|2477.57|2470.27|2477.27|2469.97|22
1733607400000|2024-12-07 21:36:40|2477.37|2470.07|2477.34|2470.04|2477.79|2470.49|2477.32|2470.02|14
1733607410000|2024-12-07 21:36:50|2477.33|2470.03|2477.45|2470.15|2477.79|2470.49|2477.33|2470.03|24
1733607420000|2024-12-07 21:37:00|2477.34|2470.04|2477.78|2470.48|2477.79|2470.49|2476.91|2469.61|21
1733607430000|2024-12-07 21:37:10|2477.71|2470.41|2477.86|2470.56|2478.21|2470.91|2477.46|2470.16|12
1733607440000|2024-12-07 21:37:20|2478.07|2470.77|2478.85|2471.55|2478.89|2471.59|2477.83|2470.53|14
1733607450000|2024-12-07 21:37:30|2478.88|2471.58|2478.58|2471.28|2478.88|2471.58|2478.43|2471.13|13
1733607460000|2024-12-07 21:37:40|2478.57|2471.27|2478.4|2471.1|2478.57|2471.27|2478.4|2471.1|14
1733607470000|2024-12-07 21:37:50|2478.58|2471.28|2478.58|2471.28|2478.61|2471.31|2478.46|2471.16|9
1733607480000|2024-12-07 21:38:00|2478.46|2471.16|2478.63|2471.33|2479.57|2472.27|2478.45|2471.15|23
1733607490000|2024-12-07 21:38:10|2478.51|2471.21|2477.46|2470.16|2478.57|2471.27|2477.46|2470.16|15
1733607500000|2024-12-07 21:38:20|2477.32|2470.02|2477.61|2470.31|2477.99|2470.69|2477.3|2470|20
1733607510000|2024-12-07 21:38:30|2477.59|2470.29|2477.88|2470.58|2478.78|2471.48|2477.55|2470.25|26
1733607520000|2024-12-07 21:38:40|2477.61|2470.31|2476.96|2469.66|2477.63|2470.33|2476.87|2469.57|16
1733607530000|2024-12-07 21:38:50|2476.93|2469.63|2476.86|2469.56|2477.14|2469.84|2476.84|2469.54|11
1733607540000|2024-12-07 21:39:00|2477.11|2469.81|2477|2469.7|2477.11|2469.81|2476.83|2469.53|10
1733607550000|2024-12-07 21:39:10|2476.99|2469.69|2475.62|2468.32|2477|2469.7|2475.44|2468.14|17
1733607560000|2024-12-07 21:39:20|2475.58|2468.28|2475.46|2468.16|2475.6|2468.3|2474.83|2467.53|24
1733607570000|2024-12-07 21:39:30|2475.57|2468.27|2476.6|2469.3|2476.63|2469.33|2475.55|2468.25|18
1733607580000|2024-12-07 21:39:40|2476.62|2469.32|2476.62|2469.32|2476.63|2469.33|2476.6|2469.3|9
1733607590000|2024-12-07 21:39:50|2476.79|2469.49|2476.62|2469.32|2476.96|2469.66|2476.6|2469.3|15
1733607600000|2024-12-07 21:40:00|2476.58|2469.28|2477.57|2470.27|2477.58|2470.28|2476.47|2469.17|26
1733607610000|2024-12-07 21:40:10|2477.72|2470.42|2477.45|2470.15|2477.79|2470.49|2477.35|2470.05|24
1733607620000|2024-12-07 21:40:20|2477.57|2470.27|2476.76|2469.46|2477.6|2470.3|2476.72|2469.42|22
1733607630000|2024-12-07 21:40:30|2476.72|2469.42|2476.62|2469.32|2476.79|2469.49|2476.56|2469.26|26
1733607640000|2024-12-07 21:40:40|2476.63|2469.33|2476.79|2469.49|2476.79|2469.49|2476.62|2469.32|21
1733607650000|2024-12-07 21:40:50|2476.77|2469.47|2476.72|2469.42|2476.79|2469.49|2476.71|2469.41|22
1733607660000|2024-12-07 21:41:00|2476.74|2469.44|2476.62|2469.32|2476.74|2469.44|2476.45|2469.15|18
1733607670000|2024-12-07 21:41:10|2476.55|2469.25|2475.86|2468.56|2476.62|2469.32|2475.86|2468.56|24
1733607680000|2024-12-07 21:41:20|2475.75|2468.45|2475.79|2468.49|2476.2|2468.9|2475.59|2468.29|28
1733607690000|2024-12-07 21:41:30|2475.77|2468.47|2475.75|2468.45|2475.79|2468.49|2475.46|2468.16|28
1733607700000|2024-12-07 21:41:40|2475.73|2468.43|2476.46|2469.16|2476.46|2469.16|2475.72|2468.42|26
1733607710000|2024-12-07 21:41:50|2476.58|2469.28|2476.61|2469.31|2476.62|2469.32|2476.46|2469.16|6
1733607720000|2024-12-07 21:42:00|2476.62|2469.32|2476.62|2469.32|2476.62|2469.32|2476.55|2469.25|17
1733607730000|2024-12-07 21:42:10|2476.47|2469.17|2476.61|2469.31|2476.62|2469.32|2476.44|2469.14|17
1733607740000|2024-12-07 21:42:20|2476.62|2469.32|2477.25|2469.95|2477.25|2469.95|2476.55|2469.25|9
1733607750000|2024-12-07 21:42:30|2477.42|2470.12|2477.42|2470.12|2477.42|2470.12|2477.42|2470.12|1
1733607760000|2024-12-07 21:42:40|2477.33|2470.03|2476.63|2469.33|2477.33|2470.03|2476.56|2469.26|8
1733607770000|2024-12-07 21:42:50|2476.56|2469.26|2477.72|2470.42|2477.72|2470.42|2476.47|2469.17|32
1733607780000|2024-12-07 21:43:00|2477.97|2470.67|2480.41|2473.11|2480.41|2473.11|2477.97|2470.67|25
1733607790000|2024-12-07 21:43:10|2480.37|2473.07|2479.22|2471.92|2480.78|2473.48|2479.21|2471.91|26
1733607800000|2024-12-07 21:43:20|2479.21|2471.91|2479.71|2472.41|2479.71|2472.41|2479.21|2471.91|25
1733607810000|2024-12-07 21:43:30|2479.72|2472.42|2478.87|2471.57|2479.75|2472.45|2478.87|2471.57|25
1733607820000|2024-12-07 21:43:40|2479.11|2471.81|2478.8|2471.5|2479.63|2472.33|2478.6|2471.3|25
1733607830000|2024-12-07 21:43:50|2478.78|2471.48|2479.74|2472.44|2479.74|2472.44|2478.78|2471.48|9
1733607840000|2024-12-07 21:44:00|2479.71|2472.41|2481.05|2473.75|2481.05|2473.75|2479.71|2472.41|20
1733607850000|2024-12-07 21:44:10|2480.75|2473.45|2480.4|2473.1|2481.22|2473.92|2480.39|2473.09|25
1733607860000|2024-12-07 21:44:20|2480.31|2473.01|2480.79|2473.49|2480.79|2473.49|2480.31|2473.01|25
1733607870000|2024-12-07 21:44:30|2480.78|2473.48|2480.56|2473.26|2480.78|2473.48|2480.56|2473.26|7
1733607880000|2024-12-07 21:44:40|2480.63|2473.33|2480.46|2473.16|2480.63|2473.33|2480.46|2473.16|19
1733607890000|2024-12-07 21:44:50|2480.58|2473.28|2480.76|2473.46|2480.76|2473.46|2480.47|2473.17|9
1733607900000|2024-12-07 21:45:00|2480.71|2473.41|2480.58|2473.28|2481.03|2473.73|2480.38|2473.08|29
1733607910000|2024-12-07 21:45:10|2480.46|2473.16|2480.75|2473.45|2480.78|2473.48|2480.46|2473.16|14
1733607920000|2024-12-07 21:45:20|2480.71|2473.41|2481.73|2474.43|2481.73|2474.43|2480.71|2473.41|20
1733607930000|2024-12-07 21:45:30|2481.75|2474.45|2481.25|2473.95|2481.75|2474.45|2480.84|2473.54|20
1733607940000|2024-12-07 21:45:40|2481.27|2473.97|2481.63|2474.33|2481.63|2474.33|2481.25|2473.95|16
1733607950000|2024-12-07 21:45:50|2481.56|2474.26|2482.07|2474.77|2482.07|2474.77|2481.56|2474.26|20
1733607960000|2024-12-07 21:46:00|2481.98|2474.68|2482.31|2475.01|2482.31|2475.01|2481.75|2474.45|24
1733607970000|2024-12-07 21:46:10|2482.4|2475.1|2482.63|2475.33|2482.76|2475.46|2482.37|2475.07|22
1733607980000|2024-12-07 21:46:20|2482.73|2475.43|2483.78|2476.48|2484.02|2476.72|2482.73|2475.43|21
1733607990000|2024-12-07 21:46:30|2483.98|2476.68|2482.22|2474.92|2484.31|2477.01|2481.88|2474.58|23
1733608000000|2024-12-07 21:46:40|2482.13|2474.83|2481.22|2473.92|2482.14|2474.84|2481.07|2473.77|20
1733608010000|2024-12-07 21:46:50|2480.99|2473.69|2480.84|2473.54|2481.07|2473.77|2480.73|2473.43|10
1733608020000|2024-12-07 21:47:00|2480.78|2473.48|2480.76|2473.46|2481.05|2473.75|2480.76|2473.46|12
1733608030000|2024-12-07 21:47:10|2480.79|2473.49|2480.46|2473.16|2480.79|2473.49|2480.34|2473.04|26
1733608040000|2024-12-07 21:47:20|2480.58|2473.28|2480.33|2473.03|2480.6|2473.3|2479.72|2472.42|21
1733608050000|2024-12-07 21:47:30|2480.32|2473.02|2479.63|2472.33|2480.34|2473.04|2479.56|2472.26|24
1733608060000|2024-12-07 21:47:40|2479.61|2472.31|2479.33|2472.03|2479.63|2472.33|2479.32|2472.02|19
1733608070000|2024-12-07 21:47:50|2479.34|2472.04|2479.33|2472.03|2479.42|2472.12|2479.32|2472.02|15
1733608080000|2024-12-07 21:48:00|2479.32|2472.02|2479.31|2472.01|2479.34|2472.04|2479.31|2472.01|16
1733608090000|2024-12-07 21:48:10|2479.32|2472.02|2478.84|2471.54|2479.32|2472.02|2478.46|2471.16|33
1733608100000|2024-12-07 21:48:20|2478.87|2471.57|2479.6|2472.3|2479.6|2472.3|2478.74|2471.44|18
1733608110000|2024-12-07 21:48:30|2479.58|2472.28|2479.78|2472.48|2479.79|2472.49|2479.56|2472.26|14
1733608120000|2024-12-07 21:48:40|2479.63|2472.33|2479.63|2472.33|2479.78|2472.48|2479.56|2472.26|18
1733608130000|2024-12-07 21:48:50|2479.59|2472.29|2479.45|2472.15|2479.62|2472.32|2479.44|2472.14|23
1733608140000|2024-12-07 21:49:00|2479.46|2472.16|2479.12|2471.82|2479.57|2472.27|2478.84|2471.54|21
1733608150000|2024-12-07 21:49:10|2479.19|2471.89|2479.75|2472.45|2479.78|2472.48|2479.19|2471.89|21
1733608160000|2024-12-07 21:49:20|2479.76|2472.46|2479.45|2472.15|2479.79|2472.49|2479.45|2472.15|21
1733608170000|2024-12-07 21:49:30|2479.58|2472.28|2479.46|2472.16|2479.6|2472.3|2479.32|2472.02|17
1733608180000|2024-12-07 21:49:40|2479.58|2472.28|2479.44|2472.14|2479.58|2472.28|2479.36|2472.06|8
1733608190000|2024-12-07 21:49:50|2479.37|2472.07|2479.73|2472.43|2479.76|2472.46|2479.37|2472.07|22
1733608200000|2024-12-07 21:50:00|2479.76|2472.46|2479.58|2472.28|2480.57|2473.27|2479.46|2472.16|21
1733608210000|2024-12-07 21:50:10|2479.59|2472.29|2479.57|2472.27|2480.25|2472.95|2479.38|2472.08|25
1733608220000|2024-12-07 21:50:20|2479.72|2472.42|2479.34|2472.04|2479.78|2472.48|2479.33|2472.03|16
1733608230000|2024-12-07 21:50:30|2479.33|2472.03|2478.6|2471.3|2479.33|2472.03|2478.6|2471.3|9
1733608240000|2024-12-07 21:50:40|2478.42|2471.12|2477.32|2470.02|2478.42|2471.12|2477.32|2470.02|17
1733608250000|2024-12-07 21:50:50|2477.31|2470.01|2476.65|2469.35|2477.31|2470.01|2476.65|2469.35|12
1733608260000|2024-12-07 21:51:00|2476.6|2469.3|2474.62|2467.32|2476.6|2469.3|2474.62|2467.32|19
1733608270000|2024-12-07 21:51:10|2474.55|2467.25|2475.34|2468.04|2475.62|2468.32|2474.55|2467.25|21
1733608280000|2024-12-07 21:51:20|2475.46|2468.16|2476.62|2469.32|2476.63|2469.33|2475.46|2468.16|28
1733608290000|2024-12-07 21:51:30|2476.61|2469.31|2477.74|2470.44|2477.77|2470.47|2476.58|2469.28|23
1733608300000|2024-12-07 21:51:40|2477.76|2470.46|2477.6|2470.3|2478.44|2471.14|2477.28|2469.98|20
1733608310000|2024-12-07 21:51:50|2477.62|2470.32|2477.74|2470.44|2477.93|2470.63|2477.62|2470.32|9
1733608320000|2024-12-07 21:52:00|2477.77|2470.47|2477.44|2470.14|2477.78|2470.48|2477.33|2470.03|26
1733608330000|2024-12-07 21:52:10|2477.37|2470.07|2477.59|2470.29|2477.78|2470.48|2477.28|2469.98|22
1733608340000|2024-12-07 21:52:20|2477.75|2470.45|2478.43|2471.13|2478.45|2471.15|2477.7|2470.4|12
1733608350000|2024-12-07 21:52:30|2478.62|2471.32|2478.61|2471.31|2479.57|2472.27|2478.61|2471.31|22
1733608360000|2024-12-07 21:52:40|2478.56|2471.26|2478.87|2471.57|2479.18|2471.88|2478.56|2471.26|19
1733608370000|2024-12-07 21:52:50|2478.83|2471.53|2478.75|2471.45|2478.85|2471.55|2478.46|2471.16|18
1733608380000|2024-12-07 21:53:00|2478.74|2471.44|2478.76|2471.46|2478.8|2471.5|2478.72|2471.42|16
1733608390000|2024-12-07 21:53:10|2478.75|2471.45|2479.61|2472.31|2479.97|2472.67|2478.75|2471.45|19
1733608400000|2024-12-07 21:53:20|2479.63|2472.33|2479.63|2472.33|2479.96|2472.66|2479.56|2472.26|19
1733608410000|2024-12-07 21:53:30|2479.62|2472.32|2480.38|2473.08|2480.39|2473.09|2479.56|2472.26|19
1733608420000|2024-12-07 21:53:40|2480.46|2473.16|2480.34|2473.04|2480.58|2473.28|2480.33|2473.03|14
1733608430000|2024-12-07 21:53:50|2480.33|2473.03|2480.28|2472.98|2480.42|2473.12|2480.28|2472.98|10
1733608440000|2024-12-07 21:54:00|2480.27|2472.97|2479.66|2472.36|2480.27|2472.97|2479.64|2472.34|17
1733608450000|2024-12-07 21:54:10|2479.67|2472.37|2479.55|2472.25|2479.8|2472.5|2479.47|2472.17|10
1733608460000|2024-12-07 21:54:20|2479.8|2472.5|2478.89|2471.59|2480.45|2473.15|2478.87|2471.57|21
1733608470000|2024-12-07 21:54:30|2478.82|2471.52|2478.75|2471.45|2478.99|2471.69|2478.46|2471.16|34
1733608480000|2024-12-07 21:54:40|2478.47|2471.17|2478.46|2471.16|2478.88|2471.58|2477.9|2470.6|26
1733608490000|2024-12-07 21:54:50|2478.47|2471.17|2477.39|2470.09|2478.62|2471.32|2477.29|2469.99|33
1733608500000|2024-12-07 21:55:00|2477.4|2470.1|2478.61|2471.31|2478.63|2471.33|2477.4|2470.1|21
1733608510000|2024-12-07 21:55:10|2478.77|2471.47|2479.72|2472.42|2479.79|2472.49|2478.61|2471.31|20
1733608520000|2024-12-07 21:55:20|2479.75|2472.45|2479.75|2472.45|2479.8|2472.5|2479.47|2472.17|20
1733608530000|2024-12-07 21:55:30|2479.72|2472.42|2480.57|2473.27|2480.57|2473.27|2479.71|2472.41|11
1733608540000|2024-12-07 21:55:40|2480.58|2473.28|2480.58|2473.28|2480.6|2473.3|2480.36|2473.06|23
1733608550000|2024-12-07 21:55:50|2480.34|2473.04|2480.58|2473.28|2480.59|2473.29|2480.33|2473.03|14
1733608560000|2024-12-07 21:56:00|2480.38|2473.08|2479.78|2472.48|2480.45|2473.15|2479.37|2472.07|28
1733608570000|2024-12-07 21:56:10|2479.77|2472.47|2479.58|2472.28|2479.8|2472.5|2479.58|2472.28|21
1733608580000|2024-12-07 21:56:20|2479.59|2472.29|2480.45|2473.15|2480.45|2473.15|2479.59|2472.29|20
1733608590000|2024-12-07 21:56:30|2480.37|2473.07|2479.75|2472.45|2480.37|2473.07|2479.55|2472.25|18
1733608600000|2024-12-07 21:56:40|2479.86|2472.56|2479.71|2472.41|2480.09|2472.79|2479.71|2472.41|19
1733608610000|2024-12-07 21:56:50|2479.74|2472.44|2480.45|2473.15|2480.47|2473.17|2479.58|2472.28|15
1733608620000|2024-12-07 21:57:00|2480.46|2473.16|2481.46|2474.16|2481.62|2474.32|2480.46|2473.16|12
1733608630000|2024-12-07 21:57:10|2481.45|2474.15|2481.45|2474.15|2481.46|2474.16|2481.45|2474.15|5
1733608640000|2024-12-07 21:57:20|2481.27|2473.97|2480.31|2473.01|2481.27|2473.97|2480.31|2473.01|3
1733608650000|2024-12-07 21:57:30|2480.15|2472.85|2479.89|2472.59|2480.23|2472.93|2479.61|2472.31|31
1733608660000|2024-12-07 21:57:40|2479.88|2472.58|2479.48|2472.18|2479.88|2472.58|2479.38|2472.08|27
1733608670000|2024-12-07 21:57:50|2479.47|2472.17|2479.47|2472.17|2479.61|2472.31|2479.47|2472.17|10
1733608680000|2024-12-07 21:58:00|2479.59|2472.29|2479.61|2472.31|2480.11|2472.81|2479.46|2472.16|22
1733608690000|2024-12-07 21:58:10|2479.59|2472.29|2479.6|2472.3|2479.6|2472.3|2479.37|2472.07|12
1733608700000|2024-12-07 21:58:20|2479.72|2472.42|2480.44|2473.14|2480.44|2473.14|2479.72|2472.42|15
1733608710000|2024-12-07 21:58:30|2480.45|2473.15|2480.36|2473.06|2480.6|2473.3|2480.33|2473.03|13
1733608720000|2024-12-07 21:58:40|2480.35|2473.05|2480.62|2473.32|2480.62|2473.32|2480.35|2473.05|9
1733608730000|2024-12-07 21:58:50|2480.47|2473.17|2480.37|2473.07|2480.47|2473.17|2480.36|2473.06|18
1733608740000|2024-12-07 21:59:00|2480.45|2473.15|2480.28|2472.98|2480.45|2473.15|2480.2|2472.9|10
1733608750000|2024-12-07 21:59:10|2480.31|2473.01|2480.31|2473.01|2480.31|2473.01|2480.25|2472.95|6
1733608760000|2024-12-07 21:59:20|2480.45|2473.15|2480.33|2473.03|2480.6|2473.3|2480.33|2473.03|12
1733608770000|2024-12-07 21:59:30|2480.35|2473.05|2480.6|2473.3|2480.62|2473.32|2480.35|2473.05|10
1733608790000|2024-12-07 21:59:50|2480.37|2473.07|2480.36|2473.06|2480.37|2473.07|2480.27|2472.97|12
1733608800000|2024-12-07 22:00:00|2480.38|2473.08|2479.42|2472.12|2480.46|2473.16|2479.42|2472.12|24
1733608810000|2024-12-07 22:00:10|2479.27|2471.97|2478.43|2471.13|2479.27|2471.97|2478.32|2471.02|13
1733608820000|2024-12-07 22:00:20|2478.44|2471.14|2478.47|2471.17|2478.58|2471.28|2478.32|2471.02|17
1733608830000|2024-12-07 22:00:30|2478.46|2471.16|2479.06|2471.76|2479.16|2471.86|2478.46|2471.16|23
1733608840000|2024-12-07 22:00:40|2479.02|2471.72|2478.47|2471.17|2479.02|2471.72|2478.32|2471.02|24
1733608850000|2024-12-07 22:00:50|2478.46|2471.16|2477.38|2470.08|2478.58|2471.28|2477.38|2470.08|14
1733608860000|2024-12-07 22:01:00|2477.46|2470.16|2478.47|2471.17|2478.47|2471.17|2477.37|2470.07|16
1733608870000|2024-12-07 22:01:10|2478.6|2471.3|2477.77|2470.47|2478.79|2471.49|2477.6|2470.3|31
1733608880000|2024-12-07 22:01:20|2477.75|2470.45|2477.61|2470.31|2477.75|2470.45|2477.6|2470.3|17
1733608890000|2024-12-07 22:01:30|2477.75|2470.45|2476.71|2469.41|2477.79|2470.49|2476.71|2469.41|22
1733608900000|2024-12-07 22:01:40|2476.76|2469.46|2476.92|2469.62|2476.99|2469.69|2476.56|2469.26|18
1733608910000|2024-12-07 22:01:50|2476.8|2469.5|2477.57|2470.27|2477.57|2470.27|2476.32|2469.02|22
1733608920000|2024-12-07 22:02:00|2477.46|2470.16|2477.46|2470.16|2477.75|2470.45|2477.45|2470.15|16
1733608930000|2024-12-07 22:02:10|2477.58|2470.28|2477.8|2470.5|2477.8|2470.5|2477.58|2470.28|10
1733608940000|2024-12-07 22:02:20|2477.79|2470.49|2478.56|2471.26|2478.56|2471.26|2477.79|2470.49|10
1733608950000|2024-12-07 22:02:30|2478.58|2471.28|2478.55|2471.25|2478.76|2471.46|2478.55|2471.25|10
1733608960000|2024-12-07 22:02:40|2478.57|2471.27|2478.57|2471.27|2478.62|2471.32|2478.27|2470.97|10
1733608970000|2024-12-07 22:02:50|2478.33|2471.03|2478.2|2470.9|2478.33|2471.03|2477.84|2470.54|17
1733608980000|2024-12-07 22:03:00|2478.14|2470.84|2477.72|2470.42|2478.2|2470.9|2477.72|2470.42|24
1733608990000|2024-12-07 22:03:10|2477.75|2470.45|2477.87|2470.57|2477.87|2470.57|2477.73|2470.43|4
1733609000000|2024-12-07 22:03:20|2477.84|2470.54|2478.46|2471.16|2478.63|2471.33|2477.38|2470.08|28
1733609010000|2024-12-07 22:03:30|2478.47|2471.17|2478.46|2471.16|2478.47|2471.17|2478.28|2470.98|20
1733609020000|2024-12-07 22:03:40|2478.61|2471.31|2478.73|2471.43|2478.76|2471.46|2478.61|2471.31|7
1733609030000|2024-12-07 22:03:50|2478.75|2471.45|2480.6|2473.3|2480.88|2473.58|2478.74|2471.44|17
1733609040000|2024-12-07 22:04:00|2480.77|2473.47|2480.55|2473.25|2480.87|2473.57|2480.55|2473.25|18
1733609050000|2024-12-07 22:04:10|2480.75|2473.45|2480.47|2473.17|2481.34|2474.04|2480.37|2473.07|21
1733609060000|2024-12-07 22:04:20|2480.46|2473.16|2481.34|2474.04|2481.46|2474.16|2480.45|2473.15|20
1733609070000|2024-12-07 22:04:30|2481.32|2474.02|2481.45|2474.15|2481.46|2474.16|2481.32|2474.02|19
1733609080000|2024-12-07 22:04:40|2481.44|2474.14|2481.45|2474.15|2481.6|2474.3|2481.37|2474.07|23
1733609090000|2024-12-07 22:04:50|2481.44|2474.14|2480.37|2473.07|2481.46|2474.16|2480.34|2473.04|29
1733609100000|2024-12-07 22:05:00|2480.31|2473.01|2477.61|2470.31|2480.31|2473.01|2477.2|2469.9|25
1733609110000|2024-12-07 22:05:10|2477.77|2470.47|2475.42|2468.12|2477.77|2470.47|2475.42|2468.12|36
1733609120000|2024-12-07 22:05:20|2475.46|2468.16|2474.45|2467.15|2475.46|2468.16|2474.45|2467.15|17
1733609130000|2024-12-07 22:05:30|2474.6|2467.3|2475.55|2468.25|2475.62|2468.32|2474.55|2467.25|13
1733609140000|2024-12-07 22:05:40|2475.36|2468.06|2474.84|2467.54|2475.58|2468.28|2474.58|2467.28|18
1733609150000|2024-12-07 22:05:50|2474.82|2467.52|2475.37|2468.07|2475.6|2468.3|2474.82|2467.52|12
1733609160000|2024-12-07 22:06:00|2475.46|2468.16|2475.37|2468.07|2475.58|2468.28|2475.31|2468.01|26
1733609170000|2024-12-07 22:06:10|2475.33|2468.03|2474.32|2467.02|2475.34|2468.04|2474.32|2467.02|15
1733609180000|2024-12-07 22:06:20|2474.24|2466.94|2473.73|2466.43|2474.24|2466.94|2473.44|2466.14|26
1733609190000|2024-12-07 22:06:30|2473.75|2466.45|2474.78|2467.48|2474.78|2467.48|2473.71|2466.41|31
1733609200000|2024-12-07 22:06:40|2474.63|2467.33|2474.36|2467.06|2474.78|2467.48|2474.36|2467.06|30
1733609210000|2024-12-07 22:06:50|2474.32|2467.02|2473.42|2466.12|2474.36|2467.06|2473.42|2466.12|19
1733609220000|2024-12-07 22:07:00|2473.45|2466.15|2473.24|2465.94|2473.45|2466.15|2473.24|2465.94|5
1733609230000|2024-12-07 22:07:10|2472.49|2465.19|2469.19|2461.89|2472.49|2465.19|2469.08|2461.78|20
1733609240000|2024-12-07 22:07:20|2469.14|2461.84|2468.87|2461.57|2469.74|2462.44|2468.87|2461.57|24
1733609250000|2024-12-07 22:07:30|2468.88|2461.58|2468.6|2461.3|2468.96|2461.66|2468.58|2461.28|17
1733609260000|2024-12-07 22:07:40|2468.46|2461.16|2468.58|2461.28|2468.63|2461.33|2468.46|2461.16|15
1733609270000|2024-12-07 22:07:50|2468.61|2461.31|2468.62|2461.32|2468.62|2461.32|2468.58|2461.28|3
1733609280000|2024-12-07 22:08:00|2468.63|2461.33|2469.75|2462.45|2469.78|2462.48|2468.63|2461.33|23
1733609290000|2024-12-07 22:08:10|2469.98|2462.68|2470.12|2462.82|2470.79|2463.49|2469.88|2462.58|31
1733609300000|2024-12-07 22:08:20|2470.14|2462.84|2470.78|2463.48|2470.79|2463.49|2470.14|2462.84|13
1733609310000|2024-12-07 22:08:30|2470.73|2463.43|2470.12|2462.82|2471.12|2463.82|2470.09|2462.79|20
1733609320000|2024-12-07 22:08:40|2470.16|2462.86|2469.97|2462.67|2470.16|2462.86|2469.74|2462.44|22
1733609330000|2024-12-07 22:08:50|2470|2462.7|2469.78|2462.48|2470.12|2462.82|2469.78|2462.48|24
1733609340000|2024-12-07 22:09:00|2469.74|2462.44|2469.74|2462.44|2469.75|2462.45|2469.73|2462.43|11
1733609350000|2024-12-07 22:09:10|2469.72|2462.42|2469.72|2462.42|2469.74|2462.44|2469.72|2462.42|9
1733609360000|2024-12-07 22:09:20|2469.74|2462.44|2469.84|2462.54|2470.03|2462.73|2469.74|2462.44|11
1733609370000|2024-12-07 22:09:30|2470.02|2462.72|2470.02|2462.72|2470.03|2462.73|2469.84|2462.54|11
1733609380000|2024-12-07 22:09:40|2469.84|2462.54|2470.11|2462.81|2470.11|2462.81|2469.84|2462.54|4
1733609400000|2024-12-07 22:10:00|2470.12|2462.82|2469.61|2462.31|2470.12|2462.82|2469.47|2462.17|16
1733609410000|2024-12-07 22:10:10|2469.6|2462.3|2469.8|2462.5|2469.8|2462.5|2469.6|2462.3|7
1733609420000|2024-12-07 22:10:20|2469.47|2462.17|2469.76|2462.46|2469.76|2462.46|2469.47|2462.17|4
1733609430000|2024-12-07 22:10:30|2469.72|2462.42|2469.63|2462.33|2469.79|2462.49|2469.62|2462.32|8
1733609440000|2024-12-07 22:10:40|2469.56|2462.26|2470.12|2462.82|2470.12|2462.82|2469.56|2462.26|7
1733609450000|2024-12-07 22:10:50|2470.04|2462.74|2469.76|2462.46|2470.17|2462.87|2469.61|2462.31|12
1733609460000|2024-12-07 22:11:00|2469.79|2462.49|2470.35|2463.05|2470.4|2463.1|2469.79|2462.49|11
1733609470000|2024-12-07 22:11:10|2470.55|2463.25|2471.71|2464.41|2471.79|2464.49|2470.55|2463.25|13
1733609480000|2024-12-07 22:11:20|2471.72|2464.42|2471.11|2463.81|2471.75|2464.45|2470.92|2463.62|16
1733609490000|2024-12-07 22:11:30|2471.27|2463.97|2471.12|2463.82|2471.35|2464.05|2470.78|2463.48|13
1733609500000|2024-12-07 22:11:40|2471.16|2463.86|2470.75|2463.45|2471.27|2463.97|2470.75|2463.45|8
1733609510000|2024-12-07 22:11:50|2470.74|2463.44|2471.42|2464.12|2471.42|2464.12|2470.73|2463.43|13
1733609520000|2024-12-07 22:12:00|2471.61|2464.31|2471.02|2463.72|2471.61|2464.31|2470.84|2463.54|12
1733609530000|2024-12-07 22:12:10|2470.84|2463.54|2471.41|2464.11|2471.43|2464.13|2470.84|2463.54|12
1733609540000|2024-12-07 22:12:20|2471.42|2464.12|2472.74|2465.44|2472.84|2465.54|2471.42|2464.12|8
1733609550000|2024-12-07 22:12:30|2472.72|2465.42|2472.73|2465.43|2472.74|2465.44|2472.72|2465.42|12
1733609560000|2024-12-07 22:12:40|2472.72|2465.42|2472.58|2465.28|2472.72|2465.42|2472.16|2464.86|12
1733609570000|2024-12-07 22:12:50|2472.57|2465.27|2472.27|2464.97|2472.59|2465.29|2472.27|2464.97|7
1733609580000|2024-12-07 22:13:00|2472.16|2464.86|2471|2463.7|2472.16|2464.86|2471|2463.7|12
1733609590000|2024-12-07 22:13:10|2471.04|2463.74|2471.37|2464.07|2471.37|2464.07|2471.04|2463.74|7
1733609600000|2024-12-07 22:13:20|2471.25|2463.95|2471.24|2463.94|2471.25|2463.95|2471.24|2463.94|2
1733609610000|2024-12-07 22:13:30|2471.28|2463.98|2471.44|2464.14|2471.44|2464.14|2471.25|2463.95|9
1733609620000|2024-12-07 22:13:40|2471.42|2464.12|2471.37|2464.07|2471.42|2464.12|2471.2|2463.9|10
1733609630000|2024-12-07 22:13:50|2471.36|2464.06|2470.79|2463.49|2471.37|2464.07|2470.63|2463.33|15
1733609640000|2024-12-07 22:14:00|2470.94|2463.64|2471.73|2464.43|2471.79|2464.49|2470.94|2463.64|22
1733609650000|2024-12-07 22:14:10|2471.76|2464.46|2471.58|2464.28|2471.79|2464.49|2471.23|2463.93|9
1733609660000|2024-12-07 22:14:20|2471.63|2464.33|2472.35|2465.05|2472.37|2465.07|2471.63|2464.33|16
1733609670000|2024-12-07 22:14:30|2472.41|2465.11|2472.8|2465.5|2472.8|2465.5|2472.2|2464.9|18
1733609680000|2024-12-07 22:14:40|2472.78|2465.48|2473.79|2466.49|2473.79|2466.49|2472.78|2465.48|16
1733609690000|2024-12-07 22:14:50|2473.94|2466.64|2475.63|2468.33|2475.66|2468.36|2473.78|2466.48|20
1733609700000|2024-12-07 22:15:00|2475.66|2468.36|2475.79|2468.49|2475.96|2468.66|2475.65|2468.35|24
1733609710000|2024-12-07 22:15:10|2475.67|2468.37|2475.32|2468.02|2475.83|2468.53|2475.32|2468.02|16
1733609720000|2024-12-07 22:15:20|2475.31|2468.01|2473.71|2466.41|2475.31|2468.01|2473.71|2466.41|24
1733609730000|2024-12-07 22:15:30|2473.62|2466.32|2473.31|2466.01|2473.62|2466.32|2472.86|2465.56|21
1733609740000|2024-12-07 22:15:40|2473.35|2466.05|2472.94|2465.64|2473.35|2466.05|2472.94|2465.64|11
1733609750000|2024-12-07 22:15:50|2472.97|2465.67|2472.22|2464.92|2473.05|2465.75|2472.2|2464.9|18
1733609760000|2024-12-07 22:16:00|2472.37|2465.07|2472.36|2465.06|2472.4|2465.1|2472.36|2465.06|3
1733609770000|2024-12-07 22:16:10|2472.4|2465.1|2472.39|2465.09|2472.43|2465.13|2472.26|2464.96|18
1733609780000|2024-12-07 22:16:20|2472.3|2465|2473.09|2465.79|2473.73|2466.43|2472.26|2464.96|17
1733609790000|2024-12-07 22:16:30|2472.96|2465.66|2472.96|2465.66|2473.02|2465.72|2472.1|2464.8|22
1733609800000|2024-12-07 22:16:40|2472.98|2465.68|2472.99|2465.69|2473.02|2465.72|2472.75|2465.45|16
1733609810000|2024-12-07 22:16:50|2473.01|2465.71|2472.92|2465.62|2473.05|2465.75|2472.74|2465.44|22
1733609820000|2024-12-07 22:17:00|2472.96|2465.66|2472.99|2465.69|2473.35|2466.05|2472.92|2465.62|17
1733609830000|2024-12-07 22:17:10|2473.05|2465.75|2472.61|2465.31|2473.05|2465.75|2472.61|2465.31|25
1733609840000|2024-12-07 22:17:20|2472.46|2465.16|2472.62|2465.32|2472.66|2465.36|2472.37|2465.07|17
1733609850000|2024-12-07 22:17:30|2472.59|2465.29|2472.59|2465.29|2472.62|2465.32|2472.58|2465.28|14
1733609860000|2024-12-07 22:17:40|2472.58|2465.28|2473.03|2465.73|2473.03|2465.73|2472.58|2465.28|26
1733609870000|2024-12-07 22:17:50|2472.99|2465.69|2473.2|2465.9|2473.27|2465.97|2472.99|2465.69|14
1733609880000|2024-12-07 22:18:00|2473.23|2465.93|2473.75|2466.45|2473.99|2466.69|2473.2|2465.9|27
1733609890000|2024-12-07 22:18:10|2473.74|2466.44|2473.77|2466.47|2473.77|2466.47|2473.71|2466.41|13
1733609900000|2024-12-07 22:18:20|2473.74|2466.44|2473.74|2466.44|2473.78|2466.48|2473.73|2466.43|11
1733609910000|2024-12-07 22:18:30|2473.72|2466.42|2473.77|2466.47|2473.77|2466.47|2473.56|2466.26|7
1733609920000|2024-12-07 22:18:40|2473.72|2466.42|2473.46|2466.16|2473.75|2466.45|2473.46|2466.16|11
1733609930000|2024-12-07 22:18:50|2473.58|2466.28|2473.58|2466.28|2473.77|2466.47|2473.47|2466.17|14
1733609940000|2024-12-07 22:19:00|2473.47|2466.17|2471.74|2464.44|2473.58|2466.28|2471.74|2464.44|20
1733609950000|2024-12-07 22:19:10|2471.78|2464.48|2471.35|2464.05|2471.96|2464.66|2471.14|2463.84|28
1733609960000|2024-12-07 22:19:20|2471.14|2463.84|2471|2463.7|2471.35|2464.05|2470.92|2463.62|15
1733609970000|2024-12-07 22:19:30|2471.14|2463.84|2471.3|2464|2471.3|2464|2470.91|2463.61|16
1733609980000|2024-12-07 22:19:40|2471.17|2463.87|2470.6|2463.3|2471.17|2463.87|2470.6|2463.3|23
1733609990000|2024-12-07 22:19:50|2470.61|2463.31|2470.61|2463.31|2470.77|2463.47|2470.58|2463.28|12
1733610000000|2024-12-07 22:20:00|2470.63|2463.33|2471.71|2464.41|2471.75|2464.45|2470.61|2463.31|16
1733610010000|2024-12-07 22:20:10|2471.76|2464.46|2471.78|2464.48|2471.78|2464.48|2471.72|2464.42|9
1733610020000|2024-12-07 22:20:20|2471.74|2464.44|2471.77|2464.47|2471.77|2464.47|2471.73|2464.43|3
1733610030000|2024-12-07 22:20:30|2471.78|2464.48|2471.73|2464.43|2471.78|2464.48|2471.73|2464.43|11
1733610040000|2024-12-07 22:20:40|2471.77|2464.47|2471.8|2464.5|2471.8|2464.5|2471.77|2464.47|6
1733610050000|2024-12-07 22:20:50|2471.77|2464.47|2471.28|2463.98|2471.77|2464.47|2471.23|2463.93|14
1733610060000|2024-12-07 22:21:00|2471.12|2463.82|2471.46|2464.16|2471.5|2464.2|2471.07|2463.77|15
1733610070000|2024-12-07 22:21:10|2471.38|2464.08|2470.74|2463.44|2471.38|2464.08|2470.74|2463.44|6
1733610080000|2024-12-07 22:21:20|2470.92|2463.62|2470.92|2463.62|2470.94|2463.64|2470.74|2463.44|5
1733610090000|2024-12-07 22:21:30|2470.94|2463.64|2470.97|2463.67|2471.01|2463.71|2470.94|2463.64|3
1733610100000|2024-12-07 22:21:40|2471.32|2464.02|2471.32|2464.02|2471.32|2464.02|2471.32|2464.02|1
1733610110000|2024-12-07 22:21:50|2471.39|2464.09|2471.39|2464.09|2471.39|2464.09|2471.39|2464.09|1
1733610120000|2024-12-07 22:22:00|2471.31|2464.01|2470.75|2463.45|2471.31|2464.01|2470.74|2463.44|19
1733610130000|2024-12-07 22:22:10|2470.77|2463.47|2470.73|2463.43|2470.77|2463.47|2470.73|2463.43|6
1733610140000|2024-12-07 22:22:20|2470.39|2463.09|2469.84|2462.54|2470.39|2463.09|2469.83|2462.53|7
1733610150000|2024-12-07 22:22:30|2469.85|2462.55|2469.85|2462.55|2469.85|2462.55|2469.85|2462.55|1
1733610160000|2024-12-07 22:22:40|2469.88|2462.58|2470.07|2462.77|2470.09|2462.79|2469.88|2462.58|4
1733610170000|2024-12-07 22:22:50|2469.85|2462.55|2469.85|2462.55|2469.85|2462.55|2469.85|2462.55|1
1733610180000|2024-12-07 22:23:00|2469.74|2462.44|2469.73|2462.43|2469.74|2462.44|2469.72|2462.42|3
1733610190000|2024-12-07 22:23:10|2469.72|2462.42|2469.72|2462.42|2469.72|2462.42|2469.64|2462.34|3
1733610220000|2024-12-07 22:23:40|2469.46|2462.16|2469.45|2462.15|2469.46|2462.16|2469.45|2462.15|2
1733610240000|2024-12-07 22:24:00|2469.37|2462.07|2468.75|2461.45|2469.37|2462.07|2468.75|2461.45|7
1733610250000|2024-12-07 22:24:10|2468.78|2461.48|2467.84|2460.54|2468.78|2461.48|2467.84|2460.54|5
1733610260000|2024-12-07 22:24:20|2467.85|2460.55|2467.86|2460.56|2467.99|2460.69|2467.66|2460.36|8
1733610270000|2024-12-07 22:24:30|2467.94|2460.64|2468.07|2460.77|2468.08|2460.78|2467.94|2460.64|9
1733610280000|2024-12-07 22:24:40|2467.93|2460.63|2467.97|2460.67|2467.97|2460.67|2467.93|2460.63|8
1733610300000|2024-12-07 22:25:00|2467.88|2460.58|2468.15|2460.85|2468.15|2460.85|2467.88|2460.58|7
1733610310000|2024-12-07 22:25:10|2468.18|2460.88|2468.07|2460.77|2468.18|2460.88|2468.07|2460.77|6
1733610320000|2024-12-07 22:25:20|2467.98|2460.68|2468.08|2460.78|2468.23|2460.93|2467.89|2460.59|14
1733610330000|2024-12-07 22:25:30|2468.11|2460.81|2467.94|2460.64|2468.17|2460.87|2467.94|2460.64|9
1733610340000|2024-12-07 22:25:40|2467.92|2460.62|2467.75|2460.45|2467.97|2460.67|2467.74|2460.44|9
1733610350000|2024-12-07 22:25:50|2467.78|2460.48|2467.8|2460.5|2467.8|2460.5|2467.78|2460.48|6
1733610360000|2024-12-07 22:26:00|2467.96|2460.66|2467.98|2460.68|2467.99|2460.69|2467.74|2460.44|11
1733610370000|2024-12-07 22:26:10|2467.8|2460.5|2467.77|2460.47|2467.98|2460.68|2467.77|2460.47|5
1733610380000|2024-12-07 22:26:20|2467.78|2460.48|2468.59|2461.29|2468.61|2461.31|2467.78|2460.48|12
1733610390000|2024-12-07 22:26:30|2468.79|2461.49|2469.59|2462.29|2469.59|2462.29|2468.74|2461.44|17
1733610400000|2024-12-07 22:26:40|2469.46|2462.16|2469.47|2462.17|2469.59|2462.29|2469.46|2462.16|4
1733610410000|2024-12-07 22:26:50|2469.61|2462.31|2469.62|2462.32|2469.62|2462.32|2469.45|2462.15|8
1733610420000|2024-12-07 22:27:00|2469.75|2462.45|2469.97|2462.67|2469.97|2462.67|2469.75|2462.45|6
1733610430000|2024-12-07 22:27:10|2469.99|2462.69|2469.94|2462.64|2469.99|2462.69|2469.85|2462.55|7
1733610440000|2024-12-07 22:27:20|2469.98|2462.68|2470.19|2462.89|2470.32|2463.02|2469.93|2462.63|5
1733610450000|2024-12-07 22:27:30|2470.8|2463.5|2470.93|2463.63|2470.97|2463.67|2470.74|2463.44|6
1733610460000|2024-12-07 22:27:40|2470.97|2463.67|2470.99|2463.69|2470.99|2463.69|2470.97|2463.67|2
1733610480000|2024-12-07 22:28:00|2470.88|2463.58|2470.88|2463.58|2470.88|2463.58|2470.88|2463.58|1
1733610490000|2024-12-07 22:28:10|2471.01|2463.71|2470.64|2463.34|2471.08|2463.78|2470.64|2463.34|11
1733610500000|2024-12-07 22:28:20|2470.6|2463.3|2470.6|2463.3|2470.6|2463.3|2470.6|2463.3|1
1733610530000|2024-12-07 22:28:50|2470.7|2463.4|2471.14|2463.84|2471.18|2463.88|2470.7|2463.4|8
1733610540000|2024-12-07 22:29:00|2471.18|2463.88|2471.18|2463.88|2471.18|2463.88|2471.18|2463.88|1
1733610570000|2024-12-07 22:29:30|2471.15|2463.85|2471.15|2463.85|2471.15|2463.85|2471.15|2463.85|1
1733610580000|2024-12-07 22:29:40|2470.74|2463.44|2469.26|2461.96|2470.78|2463.48|2469.26|2461.96|10
1733610590000|2024-12-07 22:29:50|2469.05|2461.75|2469.77|2462.47|2469.79|2462.49|2469.05|2461.75|8
1733610600000|2024-12-07 22:30:00|2469.75|2462.45|2469.75|2462.45|2469.78|2462.48|2469.75|2462.45|3
1733610620000|2024-12-07 22:30:20|2469.74|2462.44|2469.74|2462.44|2469.74|2462.44|2469.74|2462.44|1
1733610630000|2024-12-07 22:30:30|2469.73|2462.43|2468.89|2461.59|2469.73|2462.43|2468.89|2461.59|17
1733610640000|2024-12-07 22:30:40|2468.83|2461.53|2468.78|2461.48|2468.9|2461.6|2468.61|2461.31|16
1733610650000|2024-12-07 22:30:50|2468.61|2461.31|2468.61|2461.31|2468.61|2461.31|2468.48|2461.18|5
1733610660000|2024-12-07 22:31:00|2468.63|2461.33|2468.96|2461.66|2469.11|2461.81|2468.56|2461.26|25
1733610670000|2024-12-07 22:31:10|2468.99|2461.69|2469.05|2461.75|2469.12|2461.82|2468.98|2461.68|13
1733610680000|2024-12-07 22:31:20|2469.01|2461.71|2469.01|2461.71|2469.01|2461.71|2469.01|2461.71|1
1733610690000|2024-12-07 22:31:30|2469.05|2461.75|2468.1|2460.8|2469.05|2461.75|2468.09|2460.79|9
1733610700000|2024-12-07 22:31:40|2468.14|2460.84|2468.21|2460.91|2468.21|2460.91|2467.47|2460.17|14
1733610710000|2024-12-07 22:31:50|2468.19|2460.89|2468.35|2461.05|2468.4|2461.1|2468.19|2460.89|13
1733610720000|2024-12-07 22:32:00|2468.34|2461.04|2468.73|2461.43|2468.76|2461.46|2468.34|2461.04|25
1733610730000|2024-12-07 22:32:10|2468.76|2461.46|2468.75|2461.45|2468.76|2461.46|2468.73|2461.43|13
1733610740000|2024-12-07 22:32:20|2468.71|2461.41|2468.75|2461.45|2468.75|2461.45|2468.55|2461.25|8
1733610750000|2024-12-07 22:32:30|2468.73|2461.43|2468.71|2461.41|2468.75|2461.45|2468.71|2461.41|19
1733610760000|2024-12-07 22:32:40|2468.74|2461.44|2468.71|2461.41|2468.74|2461.44|2468.71|2461.41|4
1733610770000|2024-12-07 22:32:50|2468.55|2461.25|2468.63|2461.33|2468.63|2461.33|2468.55|2461.25|12
1733610780000|2024-12-07 22:33:00|2468.42|2461.12|2468.56|2461.26|2468.56|2461.26|2468.41|2461.11|12
1733610790000|2024-12-07 22:33:10|2468.63|2461.33|2468.29|2460.99|2468.63|2461.33|2468.25|2460.95|13
1733610800000|2024-12-07 22:33:20|2468.25|2460.95|2468.23|2460.93|2468.25|2460.95|2468.23|2460.93|4
1733610830000|2024-12-07 22:33:50|2468.3|2461|2468.78|2461.48|2468.8|2461.5|2468.3|2461|9
1733610840000|2024-12-07 22:34:00|2468.74|2461.44|2468.74|2461.44|2468.96|2461.66|2468.74|2461.44|10
1733610850000|2024-12-07 22:34:10|2468.75|2461.45|2468.74|2461.44|2468.8|2461.5|2468.73|2461.43|15
1733610860000|2024-12-07 22:34:20|2468.78|2461.48|2469.27|2461.97|2469.4|2462.1|2468.74|2461.44|16
1733610870000|2024-12-07 22:34:30|2469.31|2462.01|2469.16|2461.86|2469.4|2462.1|2469.12|2461.82|7
1733610880000|2024-12-07 22:34:40|2469.22|2461.92|2469.23|2461.93|2469.23|2461.93|2469.02|2461.72|9
1733610890000|2024-12-07 22:34:50|2469.27|2461.97|2469.19|2461.89|2469.27|2461.97|2469.19|2461.89|4
1733610900000|2024-12-07 22:35:00|2469.23|2461.93|2469.31|2462.01|2469.31|2462.01|2469.19|2461.89|4
1733610910000|2024-12-07 22:35:10|2469.19|2461.89|2469.25|2461.95|2469.35|2462.05|2469.19|2461.89|6
1733610920000|2024-12-07 22:35:20|2469.4|2462.1|2469.47|2462.17|2469.62|2462.32|2469.35|2462.05|21
1733610930000|2024-12-07 22:35:30|2469.58|2462.28|2469.62|2462.32|2469.62|2462.32|2469.47|2462.17|16
1733610940000|2024-12-07 22:35:40|2469.47|2462.17|2469.72|2462.42|2469.79|2462.49|2469.47|2462.17|11
1733610950000|2024-12-07 22:35:50|2469.79|2462.49|2469.63|2462.33|2469.79|2462.49|2469.56|2462.26|11
1733610960000|2024-12-07 22:36:00|2469.71|2462.41|2469.63|2462.33|2469.78|2462.48|2469.56|2462.26|5
1733610970000|2024-12-07 22:36:10|2469.74|2462.44|2469.71|2462.41|2469.74|2462.44|2469.71|2462.41|4
1733610980000|2024-12-07 22:36:20|2469.73|2462.43|2469.78|2462.48|2469.84|2462.54|2469.73|2462.43|9
1733610990000|2024-12-07 22:36:30|2469.8|2462.5|2469.78|2462.48|2469.8|2462.5|2469.71|2462.41|6
1733611000000|2024-12-07 22:36:40|2469.77|2462.47|2469.56|2462.26|2469.77|2462.47|2469.56|2462.26|3
1733611010000|2024-12-07 22:36:50|2469.61|2462.31|2470.42|2463.12|2470.42|2463.12|2469.55|2462.25|20
1733611020000|2024-12-07 22:37:00|2470.57|2463.27|2470.78|2463.48|2470.96|2463.66|2470.46|2463.16|10
1733611030000|2024-12-07 22:37:10|2470.79|2463.49|2471.46|2464.16|2471.46|2464.16|2470.74|2463.44|24
1733611040000|2024-12-07 22:37:20|2471.45|2464.15|2471.62|2464.32|2471.62|2464.32|2471.45|2464.15|18
1733611050000|2024-12-07 22:37:30|2471.58|2464.28|2472.14|2464.84|2472.23|2464.93|2471.58|2464.28|11
1733611060000|2024-12-07 22:37:40|2472.27|2464.97|2472.3|2465|2472.36|2465.06|2472.14|2464.84|17
1733611070000|2024-12-07 22:37:50|2472.28|2464.98|2471.79|2464.49|2472.31|2465.01|2471.79|2464.49|13
1733611080000|2024-12-07 22:38:00|2471.31|2464.01|2471.61|2464.31|2471.63|2464.33|2471.31|2464.01|17
1733611090000|2024-12-07 22:38:10|2471.45|2464.15|2471.31|2464.01|2471.58|2464.28|2471.22|2463.92|16
1733611100000|2024-12-07 22:38:20|2471.37|2464.07|2471.2|2463.9|2471.37|2464.07|2471.14|2463.84|7
1733611110000|2024-12-07 22:38:30|2471.16|2463.86|2471.2|2463.9|2471.2|2463.9|2471.13|2463.83|8
1733611120000|2024-12-07 22:38:40|2471.16|2463.86|2471.16|2463.86|2471.16|2463.86|2471.16|2463.86|1
1733611130000|2024-12-07 22:38:50|2471.13|2463.83|2471.2|2463.9|2471.2|2463.9|2471.13|2463.83|2
1733611140000|2024-12-07 22:39:00|2471.23|2463.93|2471.78|2464.48|2471.78|2464.48|2471.17|2463.87|6
1733611150000|2024-12-07 22:39:10|2471.55|2464.25|2472.09|2464.79|2472.09|2464.79|2471.46|2464.16|14
1733611160000|2024-12-07 22:39:20|2471.87|2464.57|2470.83|2463.53|2472.17|2464.87|2470.83|2463.53|16
1733611170000|2024-12-07 22:39:30|2470.87|2463.57|2470.63|2463.33|2470.87|2463.57|2470.6|2463.3|8
1733611180000|2024-12-07 22:39:40|2470.61|2463.31|2470.61|2463.31|2470.61|2463.31|2470.6|2463.3|11
1733611190000|2024-12-07 22:39:50|2470.46|2463.16|2470.84|2463.54|2471.14|2463.84|2470.34|2463.04|17
1733611200000|2024-12-07 22:40:00|2470.87|2463.57|2470.47|2463.17|2471.09|2463.79|2470.47|2463.17|6
1733611210000|2024-12-07 22:40:10|2470.59|2463.29|2469.73|2462.43|2470.59|2463.29|2469.73|2462.43|7
1733611220000|2024-12-07 22:40:20|2469.74|2462.44|2469.74|2462.44|2469.75|2462.45|2469.56|2462.26|16
1733611230000|2024-12-07 22:40:30|2469.75|2462.45|2469.76|2462.46|2469.85|2462.55|2469.71|2462.41|24
1733611240000|2024-12-07 22:40:40|2469.75|2462.45|2469.71|2462.41|2469.77|2462.47|2469.71|2462.41|4
1733611250000|2024-12-07 22:40:50|2469.56|2462.26|2469.56|2462.26|2469.58|2462.28|2469.56|2462.26|3
1733611260000|2024-12-07 22:41:00|2469.58|2462.28|2470.45|2463.15|2470.46|2463.16|2469.56|2462.26|13
1733611270000|2024-12-07 22:41:10|2470.57|2463.27|2470.47|2463.17|2470.58|2463.28|2470.37|2463.07|9
1733611280000|2024-12-07 22:41:20|2470.58|2463.28|2470.58|2463.28|2470.58|2463.28|2470.58|2463.28|1
1733611290000|2024-12-07 22:41:30|2470.62|2463.32|2471.33|2464.03|2471.42|2464.12|2470.56|2463.26|12
1733611300000|2024-12-07 22:41:40|2471.42|2464.12|2471.45|2464.15|2471.57|2464.27|2471.35|2464.05|13
1733611310000|2024-12-07 22:41:50|2471.46|2464.16|2471.46|2464.16|2471.61|2464.31|2471.31|2464.01|16
1733611320000|2024-12-07 22:42:00|2471.47|2464.17|2471.58|2464.28|2471.62|2464.32|2471.47|2464.17|15
1733611330000|2024-12-07 22:42:10|2471.62|2464.32|2471.59|2464.29|2471.63|2464.33|2471.58|2464.28|7
1733611340000|2024-12-07 22:42:20|2471.88|2464.58|2471.58|2464.28|2471.88|2464.58|2471.58|2464.28|9
1733611350000|2024-12-07 22:42:30|2471.63|2464.33|2471.78|2464.48|2472.14|2464.84|2471.56|2464.26|16
1733611360000|2024-12-07 22:42:40|2471.61|2464.31|2471.16|2463.86|2471.61|2464.31|2471.13|2463.83|8
1733611370000|2024-12-07 22:42:50|2471.13|2463.83|2471.1|2463.8|2471.16|2463.86|2471.1|2463.8|3
1733611380000|2024-12-07 22:43:00|2471.07|2463.77|2471.07|2463.77|2471.16|2463.86|2470.85|2463.55|18
1733611390000|2024-12-07 22:43:10|2471.11|2463.81|2471.12|2463.82|2471.12|2463.82|2471.11|2463.81|2
1733611400000|2024-12-07 22:43:20|2471.07|2463.77|2471.07|2463.77|2471.07|2463.77|2471.07|2463.77|1
1733611410000|2024-12-07 22:43:30|2471.09|2463.79|2470.84|2463.54|2471.09|2463.79|2470.84|2463.54|4
1733611420000|2024-12-07 22:43:40|2470.87|2463.57|2470.83|2463.53|2470.9|2463.6|2470.83|2463.53|9
1733611430000|2024-12-07 22:43:50|2470.89|2463.59|2470.9|2463.6|2471.14|2463.84|2470.89|2463.59|4
1733611440000|2024-12-07 22:44:00|2470.83|2463.53|2470.86|2463.56|2470.86|2463.56|2470.83|2463.53|2
1733611450000|2024-12-07 22:44:10|2470.89|2463.59|2470.89|2463.59|2470.9|2463.6|2470.83|2463.53|6
1733611460000|2024-12-07 22:44:20|2470.87|2463.57|2470.83|2463.53|2470.89|2463.59|2470.83|2463.53|6
1733611470000|2024-12-07 22:44:30|2470.89|2463.59|2470.32|2463.02|2470.9|2463.6|2470.32|2463.02|8
1733611480000|2024-12-07 22:44:40|2470.47|2463.17|2469.88|2462.58|2470.47|2463.17|2469.88|2462.58|7
1733611490000|2024-12-07 22:44:50|2470|2462.7|2469.92|2462.62|2470.01|2462.71|2469.8|2462.5|9
1733611500000|2024-12-07 22:45:00|2469.74|2462.44|2469.75|2462.45|2469.92|2462.62|2469.74|2462.44|5
1733611510000|2024-12-07 22:45:10|2469.72|2462.42|2469.74|2462.44|2469.74|2462.44|2469.72|2462.42|4
1733611520000|2024-12-07 22:45:20|2469.73|2462.43|2469.77|2462.47|2469.78|2462.48|2469.73|2462.43|8
1733611530000|2024-12-07 22:45:30|2469.78|2462.48|2469.62|2462.32|2469.78|2462.48|2469.62|2462.32|11
1733611540000|2024-12-07 22:45:40|2469.61|2462.31|2469.47|2462.17|2469.61|2462.31|2469.47|2462.17|3
1733611550000|2024-12-07 22:45:50|2469.43|2462.13|2469.13|2461.83|2469.43|2462.13|2468.9|2461.6|9
1733611560000|2024-12-07 22:46:00|2469.19|2461.89|2469.16|2461.86|2469.19|2461.89|2469.16|2461.86|3
1733611570000|2024-12-07 22:46:10|2469.2|2461.9|2469.16|2461.86|2469.2|2461.9|2469.16|2461.86|2
1733611580000|2024-12-07 22:46:20|2469.2|2461.9|2469.16|2461.86|2469.29|2461.99|2469.14|2461.84|16
1733611590000|2024-12-07 22:46:30|2469.2|2461.9|2469.25|2461.95|2469.28|2461.98|2469.2|2461.9|3
1733611600000|2024-12-07 22:46:40|2469.32|2462.02|2468.88|2461.58|2469.32|2462.02|2468.88|2461.58|9
1733611610000|2024-12-07 22:46:50|2468.9|2461.6|2469.02|2461.72|2469.02|2461.72|2468.87|2461.57|9
1733611620000|2024-12-07 22:47:00|2469.03|2461.73|2470.59|2463.29|2470.59|2463.29|2468.99|2461.69|10
1733611630000|2024-12-07 22:47:10|2470.63|2463.33|2470.78|2463.48|2470.79|2463.49|2470.63|2463.33|13
1733611640000|2024-12-07 22:47:20|2470.76|2463.46|2471.46|2464.16|2471.6|2464.3|2470.63|2463.33|14
1733611650000|2024-12-07 22:47:30|2471.57|2464.27|2471.73|2464.43|2471.92|2464.62|2471.45|2464.15|15
1733611660000|2024-12-07 22:47:40|2471.96|2464.66|2471.77|2464.47|2471.96|2464.66|2471.77|2464.47|4
1733611670000|2024-12-07 22:47:50|2471.84|2464.54|2471.73|2464.43|2472.05|2464.75|2471.56|2464.26|22
1733611680000|2024-12-07 22:48:00|2471.71|2464.41|2471.76|2464.46|2471.76|2464.46|2471.71|2464.41|15
1733611690000|2024-12-07 22:48:10|2471.73|2464.43|2471.76|2464.46|2471.76|2464.46|2471.73|2464.43|5
1733611710000|2024-12-07 22:48:30|2472.25|2464.95|2472.55|2465.25|2472.61|2465.31|2472.24|2464.94|5
1733611720000|2024-12-07 22:48:40|2472.84|2465.54|2473.42|2466.12|2473.42|2466.12|2472.84|2465.54|3
1733611730000|2024-12-07 22:48:50|2473.47|2466.17|2472.47|2465.17|2473.79|2466.49|2472.47|2465.17|11
1733611740000|2024-12-07 22:49:00|2472.92|2465.62|2473.47|2466.17|2473.48|2466.18|2472.74|2465.44|13
1733611750000|2024-12-07 22:49:10|2473.48|2466.18|2473.48|2466.18|2473.63|2466.33|2473.48|2466.18|3
1733611760000|2024-12-07 22:49:20|2473.47|2466.17|2473.47|2466.17|2473.47|2466.17|2473.47|2466.17|1
1733611770000|2024-12-07 22:49:30|2473.59|2466.29|2473.47|2466.17|2473.59|2466.29|2473.47|2466.17|2
1733611780000|2024-12-07 22:49:40|2473.58|2466.28|2473.62|2466.32|2473.63|2466.33|2473.47|2466.17|8
1733611790000|2024-12-07 22:49:50|2473.56|2466.26|2473.76|2466.46|2473.76|2466.46|2473.56|2466.26|12
1733611800000|2024-12-07 22:50:00|2473.73|2466.43|2473.73|2466.43|2473.74|2466.44|2473.71|2466.41|5
1733611810000|2024-12-07 22:50:10|2473.76|2466.46|2474.6|2467.3|2474.6|2467.3|2473.73|2466.43|19
1733611820000|2024-12-07 22:50:20|2474.76|2467.46|2474.77|2467.47|2474.77|2467.47|2474.71|2467.41|8
1733611830000|2024-12-07 22:50:30|2474.78|2467.48|2474.78|2467.48|2474.96|2467.66|2474.77|2467.47|7
1733611840000|2024-12-07 22:50:40|2474.8|2467.5|2474.78|2467.48|2474.98|2467.68|2474.75|2467.45|10
1733611860000|2024-12-07 22:51:00|2474.61|2467.31|2473.87|2466.57|2474.63|2467.33|2473.83|2466.53|20
1733611870000|2024-12-07 22:51:10|2473.86|2466.56|2474.14|2466.84|2474.36|2467.06|2473.84|2466.54|16
1733611880000|2024-12-07 22:51:20|2474.12|2466.82|2474.09|2466.79|2474.14|2466.84|2474.09|2466.79|4
1733611890000|2024-12-07 22:51:30|2474.07|2466.77|2474.14|2466.84|2474.34|2467.04|2474.07|2466.77|5
1733611900000|2024-12-07 22:51:40|2474.29|2466.99|2474.46|2467.16|2474.57|2467.27|2474.29|2466.99|5
1733611910000|2024-12-07 22:51:50|2474.45|2467.15|2474.46|2467.16|2474.57|2467.27|2474.45|2467.15|6
1733611920000|2024-12-07 22:52:00|2474.57|2467.27|2474.57|2467.27|2474.57|2467.27|2474.57|2467.27|1
1733611930000|2024-12-07 22:52:10|2474.46|2467.16|2474.57|2467.27|2474.57|2467.27|2474.46|2467.16|4
1733611940000|2024-12-07 22:52:20|2474.46|2467.16|2474.44|2467.14|2474.57|2467.27|2474.44|2467.14|5
1733611950000|2024-12-07 22:52:30|2474.4|2467.1|2473.9|2466.6|2474.4|2467.1|2473.72|2466.42|14
1733611960000|2024-12-07 22:52:40|2473.74|2466.44|2473.77|2466.47|2473.77|2466.47|2473.74|2466.44|2
1733611970000|2024-12-07 22:52:50|2473.79|2466.49|2474.39|2467.09|2474.51|2467.21|2473.77|2466.47|9
1733611980000|2024-12-07 22:53:00|2474.51|2467.21|2474.38|2467.08|2474.51|2467.21|2474.37|2467.07|8
1733611990000|2024-12-07 22:53:10|2474.51|2467.21|2474.63|2467.33|2474.7|2467.4|2474.38|2467.08|12
1733612000000|2024-12-07 22:53:20|2474.66|2467.36|2474.66|2467.36|2474.66|2467.36|2474.66|2467.36|1
1733612010000|2024-12-07 22:53:30|2474.62|2467.32|2474.64|2467.34|2474.79|2467.49|2474.62|2467.32|9
1733612020000|2024-12-07 22:53:40|2474.75|2467.45|2474.75|2467.45|2474.79|2467.49|2474.75|2467.45|5
1733612030000|2024-12-07 22:53:50|2474.79|2467.49|2474.81|2467.51|2474.88|2467.58|2474.79|2467.49|3
1733612040000|2024-12-07 22:54:00|2474.85|2467.55|2474.91|2467.61|2474.91|2467.61|2474.8|2467.5|12
1733612050000|2024-12-07 22:54:10|2474.87|2467.57|2474.64|2467.34|2474.91|2467.61|2474.64|2467.34|8
1733612060000|2024-12-07 22:54:20|2474.52|2467.22|2474.52|2467.22|2474.52|2467.22|2474.52|2467.22|1
1733612070000|2024-12-07 22:54:30|2474.92|2467.62|2474.88|2467.58|2475.25|2467.95|2474.83|2467.53|8
1733612080000|2024-12-07 22:54:40|2474.81|2467.51|2474.81|2467.51|2474.88|2467.58|2474.81|2467.51|4
1733612100000|2024-12-07 22:55:00|2474.85|2467.55|2474.81|2467.51|2474.85|2467.55|2474.81|2467.51|2
1733612110000|2024-12-07 22:55:10|2474.88|2467.58|2473.71|2466.41|2474.88|2467.58|2473.71|2466.41|16
1733612120000|2024-12-07 22:55:20|2473.55|2466.25|2473.59|2466.29|2473.63|2466.33|2473.46|2466.16|13
1733612130000|2024-12-07 22:55:30|2473.58|2466.28|2473.61|2466.31|2473.63|2466.33|2473.58|2466.28|7
1733612140000|2024-12-07 22:55:40|2473.71|2466.41|2473.58|2466.28|2473.78|2466.48|2473.55|2466.25|13
1733612150000|2024-12-07 22:55:50|2473.46|2466.16|2471.8|2464.5|2473.59|2466.29|2471.8|2464.5|20
1733612160000|2024-12-07 22:56:00|2471.82|2464.52|2471.72|2464.42|2471.82|2464.52|2471.72|2464.42|9
1733612170000|2024-12-07 22:56:10|2471.73|2464.43|2470.6|2463.3|2471.85|2464.55|2470.58|2463.28|14
1733612180000|2024-12-07 22:56:20|2470.37|2463.07|2469.83|2462.53|2470.37|2463.07|2469.83|2462.53|7
1733612190000|2024-12-07 22:56:30|2469.8|2462.5|2468.78|2461.48|2469.89|2462.59|2468.78|2461.48|13
1733612200000|2024-12-07 22:56:40|2468.75|2461.45|2468.32|2461.02|2468.92|2461.62|2468.32|2461.02|14
1733612210000|2024-12-07 22:56:50|2468.36|2461.06|2467.38|2460.08|2468.36|2461.06|2467.38|2460.08|9
1733612220000|2024-12-07 22:57:00|2467.39|2460.09|2468.52|2461.22|2468.52|2461.22|2467.39|2460.09|23
1733612230000|2024-12-07 22:57:10|2468.4|2461.1|2467.31|2460.01|2468.54|2461.24|2467.31|2460.01|15
1733612240000|2024-12-07 22:57:20|2467.43|2460.13|2467.31|2460.01|2467.58|2460.28|2467.31|2460.01|3
1733612250000|2024-12-07 22:57:30|2467.29|2459.99|2466.72|2459.42|2467.34|2460.04|2466.58|2459.28|16
1733612260000|2024-12-07 22:57:40|2466.79|2459.49|2466.63|2459.33|2466.79|2459.49|2466.55|2459.25|16
1733612270000|2024-12-07 22:57:50|2466.58|2459.28|2466.63|2459.33|2466.63|2459.33|2466.58|2459.28|2
1733612280000|2024-12-07 22:58:00|2466.62|2459.32|2466.84|2459.54|2466.84|2459.54|2466.62|2459.32|4
1733612290000|2024-12-07 22:58:10|2467.07|2459.77|2467.35|2460.05|2467.35|2460.05|2466.73|2459.43|18
1733612300000|2024-12-07 22:58:20|2467.4|2460.1|2467.61|2460.31|2467.61|2460.31|2467.24|2459.94|19
1733612310000|2024-12-07 22:58:30|2467.6|2460.3|2467.46|2460.16|2467.6|2460.3|2467.23|2459.93|8
1733612320000|2024-12-07 22:58:40|2467.36|2460.06|2466.77|2459.47|2467.45|2460.15|2466.75|2459.45|16
1733612330000|2024-12-07 22:58:50|2466.79|2459.49|2466.79|2459.49|2466.81|2459.51|2466.74|2459.44|10
1733612340000|2024-12-07 22:59:00|2466.81|2459.51|2466.77|2459.47|2467.15|2459.85|2466.73|2459.43|15
1733612350000|2024-12-07 22:59:10|2466.78|2459.48|2465.11|2457.81|2466.99|2459.69|2464.78|2457.48|21
1733612360000|2024-12-07 22:59:20|2465.17|2457.87|2465.23|2457.93|2465.27|2457.97|2464.46|2457.16|18
1733612370000|2024-12-07 22:59:30|2465.35|2458.05|2466.89|2459.59|2466.89|2459.59|2465.26|2457.96|15
1733612380000|2024-12-07 22:59:40|2467.12|2459.82|2466.37|2459.07|2467.12|2459.82|2466.37|2459.07|9
1733612390000|2024-12-07 22:59:50|2465.95|2458.65|2465.24|2457.94|2465.95|2458.65|2465.24|2457.94|17
1733612400000|2024-12-07 23:00:00|2465.28|2457.98|2464.78|2457.48|2465.28|2457.98|2463.83|2456.53|28
1733612410000|2024-12-07 23:00:10|2464.79|2457.49|2465.38|2458.08|2465.76|2458.46|2464.75|2457.45|25
1733612420000|2024-12-07 23:00:20|2465.42|2458.12|2466.78|2459.48|2466.8|2459.5|2465.42|2458.12|18
1733612430000|2024-12-07 23:00:30|2466.77|2459.47|2469.25|2461.95|2469.4|2462.1|2466.75|2459.45|23
1733612440000|2024-12-07 23:00:40|2469.3|2462|2466.64|2459.34|2470.03|2462.73|2466.56|2459.26|28
1733612450000|2024-12-07 23:00:50|2466.79|2459.49|2469.78|2462.48|2469.78|2462.48|2466.78|2459.48|23
1733612460000|2024-12-07 23:01:00|2469.77|2462.47|2469.75|2462.45|2469.79|2462.49|2469.36|2462.06|17
1733612470000|2024-12-07 23:01:10|2469.97|2462.67|2469.72|2462.42|2470.36|2463.06|2469.47|2462.17|27
1733612480000|2024-12-07 23:01:20|2469.78|2462.48|2471.77|2464.47|2472.32|2465.02|2469.77|2462.47|24
1733612490000|2024-12-07 23:01:30|2471.78|2464.48|2471.39|2464.09|2472.28|2464.98|2471.39|2464.09|20
1733612500000|2024-12-07 23:01:40|2471.38|2464.08|2472.11|2464.81|2472.14|2464.84|2471.38|2464.08|13
1733612510000|2024-12-07 23:01:50|2472.07|2464.77|2470.87|2463.57|2472.07|2464.77|2470.52|2463.22|16
1733612520000|2024-12-07 23:02:00|2471.11|2463.81|2471.73|2464.43|2471.8|2464.5|2471.11|2463.81|14
1733612530000|2024-12-07 23:02:10|2471.94|2464.64|2470.87|2463.57|2472.18|2464.88|2470.8|2463.5|16
1733612540000|2024-12-07 23:02:20|2471.11|2463.81|2472.73|2465.43|2473.09|2465.79|2471.09|2463.79|27
1733612550000|2024-12-07 23:02:30|2472.71|2465.41|2470.19|2462.89|2472.71|2465.41|2469.72|2462.42|30
1733612560000|2024-12-07 23:02:40|2470.01|2462.71|2469.29|2461.99|2470.05|2462.75|2469.29|2461.99|25
1733612570000|2024-12-07 23:02:50|2469.16|2461.86|2469.2|2461.9|2469.27|2461.97|2468.73|2461.43|13
1733612580000|2024-12-07 23:03:00|2469.23|2461.93|2470.05|2462.75|2470.05|2462.75|2469.14|2461.84|22
1733612590000|2024-12-07 23:03:10|2470.07|2462.77|2471.58|2464.28|2471.58|2464.28|2470.07|2462.77|28
1733612600000|2024-12-07 23:03:20|2471.37|2464.07|2472.91|2465.61|2473.6|2466.3|2470.55|2463.25|28
1733612610000|2024-12-07 23:03:30|2471.85|2464.55|2472.73|2465.43|2472.77|2465.47|2471.32|2464.02|33
1733612620000|2024-12-07 23:03:40|2472.97|2465.67|2472.77|2465.47|2472.97|2465.67|2471.64|2464.34|26
1733612630000|2024-12-07 23:03:50|2472.76|2465.46|2473.22|2465.92|2473.84|2466.54|2472.75|2465.45|15
1733612640000|2024-12-07 23:04:00|2473.3|2466|2474.73|2467.43|2474.88|2467.58|2473.22|2465.92|22
1733612650000|2024-12-07 23:04:10|2474.69|2467.39|2474.68|2467.38|2474.73|2467.43|2474.52|2467.22|14
1733612660000|2024-12-07 23:04:20|2474.63|2467.33|2475.94|2468.64|2475.94|2468.64|2474.54|2467.24|21
1733612670000|2024-12-07 23:04:30|2475.9|2468.6|2475.03|2467.73|2475.94|2468.64|2474.18|2466.88|20
1733612680000|2024-12-07 23:04:40|2474.92|2467.62|2474.77|2467.47|2474.99|2467.69|2474.47|2467.17|25
1733612690000|2024-12-07 23:04:50|2474.76|2467.46|2474.74|2467.44|2475.07|2467.77|2474.73|2467.43|18
1733612700000|2024-12-07 23:05:00|2474.76|2467.46|2475.03|2467.73|2475.03|2467.73|2474.6|2467.3|17
1733612710000|2024-12-07 23:05:10|2475.04|2467.74|2476.25|2468.95|2476.25|2468.95|2474.92|2467.62|23
1733612720000|2024-12-07 23:05:20|2476.24|2468.94|2475.4|2468.1|2476.24|2468.94|2475.25|2467.95|16
1733612730000|2024-12-07 23:05:30|2475.58|2468.28|2474.75|2467.45|2475.58|2468.28|2474.43|2467.13|25
1733612740000|2024-12-07 23:05:40|2474.76|2467.46|2473.46|2466.16|2474.77|2467.47|2473.46|2466.16|17
1733612750000|2024-12-07 23:05:50|2473.28|2465.98|2472.61|2465.31|2473.28|2465.98|2472.38|2465.08|14
1733612760000|2024-12-07 23:06:00|2472.32|2465.02|2473.11|2465.81|2473.11|2465.81|2471.56|2464.26|19
1733612770000|2024-12-07 23:06:10|2473.36|2466.06|2472.99|2465.69|2473.78|2466.48|2472.99|2465.69|15
1733612780000|2024-12-07 23:06:20|2473.22|2465.92|2472.96|2465.66|2473.62|2466.32|2472.83|2465.53|19
1733612790000|2024-12-07 23:06:30|2472.83|2465.53|2474.6|2467.3|2474.6|2467.3|2472.83|2465.53|17
1733612800000|2024-12-07 23:06:40|2474.47|2467.17|2474.42|2467.12|2474.47|2467.17|2474.42|2467.12|4
1733612810000|2024-12-07 23:06:50|2474.32|2467.02|2474.79|2467.49|2474.79|2467.49|2473.56|2466.26|20
1733612820000|2024-12-07 23:07:00|2474.8|2467.5|2474.63|2467.33|2474.92|2467.62|2474.58|2467.28|20
1733612830000|2024-12-07 23:07:10|2474.61|2467.31|2475.52|2468.22|2475.55|2468.25|2474.56|2467.26|11
1733612840000|2024-12-07 23:07:20|2475.54|2468.24|2474.88|2467.58|2475.54|2468.24|2474.73|2467.43|9
1733612850000|2024-12-07 23:07:30|2474.57|2467.27|2474.76|2467.46|2474.79|2467.49|2474.57|2467.27|13
1733612860000|2024-12-07 23:07:40|2474.79|2467.49|2474.76|2467.46|2474.83|2467.53|2474.72|2467.42|9
1733612870000|2024-12-07 23:07:50|2474.86|2467.56|2476.31|2469.01|2476.31|2469.01|2474.86|2467.56|15
1733612880000|2024-12-07 23:08:00|2476.19|2468.89|2476.3|2469|2476.3|2469|2476.19|2468.89|8
1733612890000|2024-12-07 23:08:10|2476.31|2469.01|2477.72|2470.42|2477.72|2470.42|2476.31|2469.01|5
1733612900000|2024-12-07 23:08:20|2478.34|2471.04|2478.75|2471.45|2479.17|2471.87|2478.34|2471.04|10
1733612910000|2024-12-07 23:08:30|2478.59|2471.29|2478.72|2471.42|2478.79|2471.49|2478.25|2470.95|20
1733612920000|2024-12-07 23:08:40|2478.79|2471.49|2478.91|2471.61|2479.05|2471.75|2478.63|2471.33|18
1733612930000|2024-12-07 23:08:50|2478.88|2471.58|2479.74|2472.44|2479.74|2472.44|2478.88|2471.58|6
1733612940000|2024-12-07 23:09:00|2479.36|2472.06|2478.37|2471.07|2479.42|2472.12|2478.27|2470.97|24
1733612950000|2024-12-07 23:09:10|2478.35|2471.05|2478.78|2471.48|2478.95|2471.65|2478.35|2471.05|14
1733612960000|2024-12-07 23:09:20|2478.72|2471.42|2478.77|2471.47|2478.78|2471.48|2478.33|2471.03|11
1733612970000|2024-12-07 23:09:30|2478.72|2471.42|2478.86|2471.56|2478.96|2471.66|2478.72|2471.42|12
1733612980000|2024-12-07 23:09:40|2478.89|2471.59|2479.33|2472.03|2479.33|2472.03|2478.86|2471.56|5
1733612990000|2024-12-07 23:09:50|2479.37|2472.07|2479.39|2472.09|2479.44|2472.14|2479.22|2471.92|11
1733613000000|2024-12-07 23:10:00|2479.34|2472.04|2479.3|2472|2479.39|2472.09|2479.17|2471.87|16
1733613010000|2024-12-07 23:10:10|2479.33|2472.03|2479.1|2471.8|2479.37|2472.07|2478.96|2471.66|15
1733613020000|2024-12-07 23:10:20|2479.17|2471.87|2479.75|2472.45|2479.84|2472.54|2479.17|2471.87|7
1733613030000|2024-12-07 23:10:30|2479.78|2472.48|2480.43|2473.13|2480.77|2473.47|2479.78|2472.48|17
1733613040000|2024-12-07 23:10:40|2480.62|2473.32|2480.46|2473.16|2480.62|2473.32|2480.45|2473.15|8
1733613050000|2024-12-07 23:10:50|2480.57|2473.27|2480.62|2473.32|2480.62|2473.32|2480.46|2473.16|5
1733613060000|2024-12-07 23:11:00|2480.58|2473.28|2481.34|2474.04|2481.34|2474.04|2480.58|2473.28|5
1733613070000|2024-12-07 23:11:10|2481.28|2473.98|2481.79|2474.49|2481.88|2474.58|2481.28|2473.98|7
1733613080000|2024-12-07 23:11:20|2482.21|2474.91|2481.97|2474.67|2482.45|2475.15|2481.97|2474.67|14
1733613090000|2024-12-07 23:11:30|2482.01|2474.71|2482.57|2475.27|2482.57|2475.27|2481.99|2474.69|12
1733613100000|2024-12-07 23:11:40|2482.62|2475.32|2482.74|2475.44|2482.74|2475.44|2482.47|2475.17|3
1733613110000|2024-12-07 23:11:50|2482.66|2475.36|2484.5|2477.2|2484.51|2477.21|2482.66|2475.36|13
1733613120000|2024-12-07 23:12:00|2484.26|2476.96|2484.18|2476.88|2484.26|2476.96|2483.41|2476.11|13
1733613130000|2024-12-07 23:12:10|2484.27|2476.97|2483.51|2476.21|2484.34|2477.04|2483.29|2475.99|20
1733613140000|2024-12-07 23:12:20|2483.46|2476.16|2483.02|2475.72|2483.52|2476.22|2482.86|2475.56|13
1733613150000|2024-12-07 23:12:30|2482.86|2475.56|2483.02|2475.72|2483.02|2475.72|2482.86|2475.56|2
1733613160000|2024-12-07 23:12:40|2483.01|2475.71|2482.99|2475.69|2483.02|2475.72|2482.75|2475.45|15
1733613170000|2024-12-07 23:12:50|2482.75|2475.45|2481.99|2474.69|2482.99|2475.69|2481.82|2474.52|6
1733613180000|2024-12-07 23:13:00|2482.22|2474.92|2482|2474.7|2482.29|2474.99|2482|2474.7|11
1733613190000|2024-12-07 23:13:10|2482.01|2474.71|2482.79|2475.49|2482.95|2475.65|2481.99|2474.69|15
1733613200000|2024-12-07 23:13:20|2482.78|2475.48|2483.42|2476.12|2483.42|2476.12|2482.67|2475.37|7
1733613210000|2024-12-07 23:13:30|2483.78|2476.48|2482.97|2475.67|2483.79|2476.49|2482.97|2475.67|12
1733613220000|2024-12-07 23:13:40|2482.95|2475.65|2482.98|2475.68|2483.27|2475.97|2482.84|2475.54|16
1733613230000|2024-12-07 23:13:50|2483.01|2475.71|2483.21|2475.91|2483.41|2476.11|2483.01|2475.71|16
1733613240000|2024-12-07 23:14:00|2483.18|2475.88|2483.25|2475.95|2483.37|2476.07|2483.18|2475.88|11
1733613250000|2024-12-07 23:14:10|2483.04|2475.74|2482.99|2475.69|2483.07|2475.77|2482.79|2475.49|17
1733613260000|2024-12-07 23:14:20|2483.34|2476.04|2483.27|2475.97|2483.34|2476.04|2483.23|2475.93|5
1733613270000|2024-12-07 23:14:30|2483.25|2475.95|2482.97|2475.67|2483.25|2475.95|2482.84|2475.54|6
1733613280000|2024-12-07 23:14:40|2482.84|2475.54|2483.3|2476|2483.3|2476|2482.84|2475.54|12
1733613290000|2024-12-07 23:14:50|2483.23|2475.93|2483.26|2475.96|2483.26|2475.96|2483.23|2475.93|4
1733613300000|2024-12-07 23:15:00|2483.22|2475.92|2482.77|2475.47|2483.26|2475.96|2482.77|2475.47|11
1733613310000|2024-12-07 23:15:10|2482.76|2475.46|2481.65|2474.35|2482.76|2475.46|2481.57|2474.27|21
1733613320000|2024-12-07 23:15:20|2481.6|2474.3|2480.62|2473.32|2481.65|2474.35|2480.62|2473.32|19
1733613330000|2024-12-07 23:15:30|2480.63|2473.33|2481.6|2474.3|2481.6|2474.3|2480.63|2473.33|8
1733613340000|2024-12-07 23:15:40|2481.76|2474.46|2482.9|2475.6|2482.91|2475.61|2481.76|2474.46|9
1733613350000|2024-12-07 23:15:50|2482.92|2475.62|2483.3|2476|2483.45|2476.15|2482.89|2475.59|13
1733613360000|2024-12-07 23:16:00|2482.85|2475.55|2481.6|2474.3|2482.85|2475.55|2481.6|2474.3|23
1733613370000|2024-12-07 23:16:10|2481.45|2474.15|2480.91|2473.61|2481.46|2474.16|2480.74|2473.44|18
1733613380000|2024-12-07 23:16:20|2481.08|2473.78|2481.63|2474.33|2481.63|2474.33|2480.89|2473.59|16
1733613390000|2024-12-07 23:16:30|2481.56|2474.26|2481.62|2474.32|2481.78|2474.48|2481.56|2474.26|9
1733613400000|2024-12-07 23:16:40|2481.72|2474.42|2481.83|2474.53|2481.83|2474.53|2481.72|2474.42|4
1733613410000|2024-12-07 23:16:50|2481.85|2474.55|2482.05|2474.75|2482.05|2474.75|2481.85|2474.55|3
1733613420000|2024-12-07 23:17:00|2481.88|2474.58|2480.99|2473.69|2482.05|2474.75|2480.99|2473.69|13
1733613430000|2024-12-07 23:17:10|2480.91|2473.61|2479.87|2472.57|2481.03|2473.73|2479.82|2472.52|26
1733613440000|2024-12-07 23:17:20|2479.85|2472.55|2479.58|2472.28|2479.94|2472.64|2479.56|2472.26|13
1733613450000|2024-12-07 23:17:30|2479.37|2472.07|2478.02|2470.72|2479.57|2472.27|2477.99|2470.69|20
1733613460000|2024-12-07 23:17:40|2477.96|2470.66|2477.42|2470.12|2477.96|2470.66|2477.33|2470.03|19
1733613470000|2024-12-07 23:17:50|2477.28|2469.98|2476.6|2469.3|2477.31|2470.01|2476.6|2469.3|19
1733613480000|2024-12-07 23:18:00|2476.65|2469.35|2478.05|2470.75|2478.05|2470.75|2476.6|2469.3|26
1733613490000|2024-12-07 23:18:10|2477.77|2470.47|2477.62|2470.32|2477.85|2470.55|2477.29|2469.99|16
1733613500000|2024-12-07 23:18:20|2477.81|2470.51|2479.27|2471.97|2479.28|2471.98|2477.81|2470.51|12
1733613510000|2024-12-07 23:18:30|2479.16|2471.86|2479.35|2472.05|2479.35|2472.05|2478.87|2471.57|9
1733613520000|2024-12-07 23:18:40|2479.37|2472.07|2479.35|2472.05|2479.37|2472.07|2479.35|2472.05|2
1733613530000|2024-12-07 23:18:50|2479.39|2472.09|2478.96|2471.66|2479.58|2472.28|2478.96|2471.66|10
1733613540000|2024-12-07 23:19:00|2479.23|2471.93|2478.71|2471.41|2479.23|2471.93|2478.55|2471.25|15
1733613550000|2024-12-07 23:19:10|2478.82|2471.52|2477.47|2470.17|2478.82|2471.52|2477.47|2470.17|18
1733613560000|2024-12-07 23:19:20|2477.46|2470.16|2478.07|2470.77|2478.11|2470.81|2477.37|2470.07|14
1733613570000|2024-12-07 23:19:30|2477.85|2470.55|2477.51|2470.21|2477.87|2470.57|2477.51|2470.21|6
1733613580000|2024-12-07 23:19:40|2477.43|2470.13|2477.45|2470.15|2477.46|2470.16|2477.33|2470.03|16
1733613590000|2024-12-07 23:19:50|2477.35|2470.05|2475.82|2468.52|2477.35|2470.05|2475.71|2468.41|17
1733613600000|2024-12-07 23:20:00|2475.93|2468.63|2476.56|2469.26|2476.61|2469.31|2475.93|2468.63|7
1733613610000|2024-12-07 23:20:10|2476.97|2469.67|2477.58|2470.28|2477.59|2470.29|2476.97|2469.67|7
1733613620000|2024-12-07 23:20:20|2477.57|2470.27|2478.43|2471.13|2478.43|2471.13|2477.37|2470.07|12
1733613630000|2024-12-07 23:20:30|2478.58|2471.28|2479.23|2471.93|2479.28|2471.98|2478.58|2471.28|9
1733613640000|2024-12-07 23:20:40|2479.22|2471.92|2478.84|2471.54|2479.24|2471.94|2478.81|2471.51|12
1733613650000|2024-12-07 23:20:50|2478.72|2471.42|2479.46|2472.16|2479.6|2472.3|2478.72|2471.42|14
1733613660000|2024-12-07 23:21:00|2479.6|2472.3|2478.89|2471.59|2479.6|2472.3|2478.82|2471.52|10
1733613670000|2024-12-07 23:21:10|2478.87|2471.57|2478.63|2471.33|2479.05|2471.75|2478.63|2471.33|16
1733613680000|2024-12-07 23:21:20|2478.58|2471.28|2478.69|2471.39|2478.69|2471.39|2478.58|2471.28|2
1733613700000|2024-12-07 23:21:40|2478.79|2471.49|2477.55|2470.25|2478.79|2471.49|2477.55|2470.25|12
1733613710000|2024-12-07 23:21:50|2477.66|2470.36|2477.76|2470.46|2477.78|2470.48|2477.36|2470.06|11
1733613720000|2024-12-07 23:22:00|2477.75|2470.45|2478.33|2471.03|2478.33|2471.03|2477.75|2470.45|10
1733613730000|2024-12-07 23:22:10|2478.58|2471.28|2478.85|2471.55|2479.11|2471.81|2478.46|2471.16|19
1733613740000|2024-12-07 23:22:20|2478.61|2471.31|2479.23|2471.93|2479.28|2471.98|2478.61|2471.31|19
1733613750000|2024-12-07 23:22:30|2479.25|2471.95|2479.35|2472.05|2479.38|2472.08|2479.21|2471.91|6
1733613760000|2024-12-07 23:22:40|2479.36|2472.06|2479.45|2472.15|2479.58|2472.28|2479.36|2472.06|5
1733613770000|2024-12-07 23:22:50|2479.37|2472.07|2480.11|2472.81|2480.11|2472.81|2479.37|2472.07|7
1733613780000|2024-12-07 23:23:00|2480.17|2472.87|2482.45|2475.15|2482.59|2475.29|2480.11|2472.81|28
1733613790000|2024-12-07 23:23:10|2482.26|2474.96|2482.45|2475.15|2482.45|2475.15|2481.67|2474.37|8
1733613800000|2024-12-07 23:23:20|2482.75|2475.45|2483.69|2476.39|2483.69|2476.39|2482.75|2475.45|19
1733613810000|2024-12-07 23:23:30|2483.67|2476.37|2484.33|2477.03|2484.42|2477.12|2483.67|2476.37|28
1733613820000|2024-12-07 23:23:40|2484.28|2476.98|2483.99|2476.69|2484.32|2477.02|2483.95|2476.65|9
1733613830000|2024-12-07 23:23:50|2483.9|2476.6|2483.6|2476.3|2484.05|2476.75|2482.9|2475.6|12
1733613840000|2024-12-07 23:24:00|2483.46|2476.16|2482.93|2475.63|2483.46|2476.16|2482.92|2475.62|15
1733613850000|2024-12-07 23:24:10|2483.25|2475.95|2482.79|2475.49|2483.28|2475.98|2482.3|2475|9
1733613860000|2024-12-07 23:24:20|2482.73|2475.43|2482.9|2475.6|2482.93|2475.63|2482.73|2475.43|12
1733613870000|2024-12-07 23:24:30|2482.76|2475.46|2482.75|2475.45|2483.03|2475.73|2482.58|2475.28|16
1733613880000|2024-12-07 23:24:40|2482.95|2475.65|2482.96|2475.66|2483.05|2475.75|2482.83|2475.53|7
1733613890000|2024-12-07 23:24:50|2482.83|2475.53|2482.78|2475.48|2482.83|2475.53|2482.47|2475.17|7
1733613900000|2024-12-07 23:25:00|2482.77|2475.47|2482.32|2475.02|2482.79|2475.49|2482.25|2474.95|12
1733613910000|2024-12-07 23:25:10|2482.33|2475.03|2482.79|2475.49|2482.95|2475.65|2482.33|2475.03|13
1733613920000|2024-12-07 23:25:20|2482.88|2475.58|2483.57|2476.27|2483.57|2476.27|2482.88|2475.58|7
1733613930000|2024-12-07 23:25:30|2483.76|2476.46|2483.86|2476.56|2484.11|2476.81|2483.61|2476.31|9
1733613940000|2024-12-07 23:25:40|2483.89|2476.59|2484.01|2476.71|2484.25|2476.95|2483.86|2476.56|11
1733613950000|2024-12-07 23:25:50|2483.99|2476.69|2484.45|2477.15|2484.45|2477.15|2483.96|2476.66|17
1733613960000|2024-12-07 23:26:00|2484.56|2477.26|2485.5|2478.2|2485.5|2478.2|2484.56|2477.26|7
1733613970000|2024-12-07 23:26:10|2485.73|2478.43|2485.57|2478.27|2486.38|2479.08|2485.28|2477.98|12
1733613980000|2024-12-07 23:26:20|2485.54|2478.24|2484.93|2477.63|2485.54|2478.24|2484.77|2477.47|9
1733613990000|2024-12-07 23:26:30|2484.78|2477.48|2484.47|2477.17|2484.93|2477.63|2484.29|2476.99|12
1733614000000|2024-12-07 23:26:40|2484.78|2477.48|2484.46|2477.16|2484.78|2477.48|2484.46|2477.16|4
1733614010000|2024-12-07 23:26:50|2484.33|2477.03|2484.79|2477.49|2484.79|2477.49|2484.01|2476.71|10
1733614020000|2024-12-07 23:27:00|2484.86|2477.56|2484.83|2477.53|2484.96|2477.66|2484.83|2477.53|10
1733614030000|2024-12-07 23:27:10|2484.86|2477.56|2485.56|2478.26|2485.68|2478.38|2484.83|2477.53|14
1733614040000|2024-12-07 23:27:20|2485.69|2478.39|2485.51|2478.21|2485.69|2478.39|2485.51|2478.21|9
1733614050000|2024-12-07 23:27:30|2485.5|2478.2|2485.39|2478.09|2485.56|2478.26|2485.37|2478.07|16
1733614070000|2024-12-07 23:27:50|2485.51|2478.21|2485.53|2478.23|2485.53|2478.23|2485.4|2478.1|6
1733614090000|2024-12-07 23:28:10|2485.79|2478.49|2485.68|2478.38|2485.79|2478.49|2485.68|2478.38|4
1733614100000|2024-12-07 23:28:20|2485.63|2478.33|2485.53|2478.23|2485.79|2478.49|2485.51|2478.21|15
1733614110000|2024-12-07 23:28:30|2485.56|2478.26|2485.58|2478.28|2485.59|2478.29|2485.53|2478.23|12
1733614120000|2024-12-07 23:28:40|2485.54|2478.24|2485.81|2478.51|2485.85|2478.55|2485.54|2478.24|8
1733614130000|2024-12-07 23:28:50|2485.69|2478.39|2485.69|2478.39|2485.69|2478.39|2485.68|2478.38|3
1733614140000|2024-12-07 23:29:00|2485.54|2478.24|2485.57|2478.27|2485.57|2478.27|2485.54|2478.24|5
1733614150000|2024-12-07 23:29:10|2485.55|2478.25|2485.5|2478.2|2485.57|2478.27|2485.5|2478.2|13
1733614160000|2024-12-07 23:29:20|2485.57|2478.27|2485.58|2478.28|2486.2|2478.9|2485.5|2478.2|13
1733614170000|2024-12-07 23:29:30|2485.57|2478.27|2485.51|2478.21|2485.58|2478.28|2485.51|2478.21|8
1733614180000|2024-12-07 23:29:40|2485.52|2478.22|2486.26|2478.96|2486.26|2478.96|2485.52|2478.22|9
1733614190000|2024-12-07 23:29:50|2486.33|2479.03|2486.95|2479.65|2486.95|2479.65|2486.33|2479.03|5
1733614200000|2024-12-07 23:30:00|2486.91|2479.61|2485.91|2478.61|2486.91|2479.61|2485.8|2478.5|16
1733614210000|2024-12-07 23:30:10|2485.92|2478.62|2486.62|2479.32|2486.62|2479.32|2485.91|2478.61|6
1733614220000|2024-12-07 23:30:20|2486.78|2479.48|2486.58|2479.28|2486.78|2479.48|2486.57|2479.27|4
1733614230000|2024-12-07 23:30:30|2486.57|2479.27|2486.57|2479.27|2486.75|2479.45|2486.57|2479.27|5
1733614240000|2024-12-07 23:30:40|2486.31|2479.01|2486.32|2479.02|2486.32|2479.02|2486.28|2478.98|4
1733614250000|2024-12-07 23:30:50|2486.31|2479.01|2486.32|2479.02|2486.36|2479.06|2486.31|2479.01|9
1733614260000|2024-12-07 23:31:00|2486.35|2479.05|2487.31|2480.01|2487.31|2480.01|2486.31|2479.01|13
1733614270000|2024-12-07 23:31:10|2487.32|2480.02|2488.48|2481.18|2488.48|2481.18|2487.32|2480.02|10
1733614290000|2024-12-07 23:31:30|2488.53|2481.23|2488.53|2481.23|2488.53|2481.23|2488.53|2481.23|1
1733614300000|2024-12-07 23:31:40|2488.93|2481.63|2489.57|2482.27|2489.76|2482.46|2488.93|2481.63|14
1733614310000|2024-12-07 23:31:50|2489.22|2481.92|2488.75|2481.45|2489.22|2481.92|2488.27|2480.97|8
1733614320000|2024-12-07 23:32:00|2488.76|2481.46|2488.93|2481.63|2488.93|2481.63|2488.75|2481.45|8
1733614330000|2024-12-07 23:32:10|2488.96|2481.66|2488.38|2481.08|2488.96|2481.66|2488.36|2481.06|17
1733614340000|2024-12-07 23:32:20|2488.45|2481.15|2487.98|2480.68|2488.47|2481.17|2487.93|2480.63|14
1733614350000|2024-12-07 23:32:30|2488.01|2480.71|2488.61|2481.31|2488.77|2481.47|2487.96|2480.66|16
1733614360000|2024-12-07 23:32:40|2488.78|2481.48|2489.73|2482.43|2489.73|2482.43|2488.69|2481.39|8
1733614370000|2024-12-07 23:32:50|2489.74|2482.44|2490.47|2483.17|2490.75|2483.45|2489.73|2482.43|17
1733614380000|2024-12-07 23:33:00|2490.45|2483.15|2489.47|2482.17|2490.45|2483.15|2489.46|2482.16|14
1733614390000|2024-12-07 23:33:10|2489.61|2482.31|2489.78|2482.48|2490.3|2483|2489.55|2482.25|19
1733614400000|2024-12-07 23:33:20|2489.95|2482.65|2489.95|2482.65|2490.05|2482.75|2489.69|2482.39|7
1733614410000|2024-12-07 23:33:30|2490.3|2483|2491.6|2484.3|2491.62|2484.32|2490.28|2482.98|23
1733614420000|2024-12-07 23:33:40|2491.62|2484.32|2493.6|2486.3|2493.62|2486.32|2491.47|2484.17|17
1733614430000|2024-12-07 23:33:50|2493.55|2486.25|2492.78|2485.48|2493.66|2486.36|2492.67|2485.37|16
1733614440000|2024-12-07 23:34:00|2492.79|2485.49|2493.37|2486.07|2493.37|2486.07|2492.54|2485.24|13
1733614450000|2024-12-07 23:34:10|2493.41|2486.11|2493.63|2486.33|2493.72|2486.42|2493.35|2486.05|18
1733614460000|2024-12-07 23:34:20|2493.34|2486.04|2492.83|2485.53|2493.62|2486.32|2492.83|2485.53|18
1733614470000|2024-12-07 23:34:30|2492.86|2485.56|2493.55|2486.25|2493.55|2486.25|2492.58|2485.28|28
1733614480000|2024-12-07 23:34:40|2493.72|2486.42|2494.46|2487.16|2495.01|2487.71|2493.55|2486.25|17
1733614490000|2024-12-07 23:34:50|2494.59|2487.29|2493.32|2486.02|2494.61|2487.31|2493.28|2485.98|21
1733614500000|2024-12-07 23:35:00|2493.28|2485.98|2495.51|2488.21|2495.51|2488.21|2492.97|2485.67|30
1733614510000|2024-12-07 23:35:10|2495.38|2488.08|2495.28|2487.98|2495.39|2488.09|2494.74|2487.44|25
1733614520000|2024-12-07 23:35:20|2495.31|2488.01|2495.51|2488.21|2495.69|2488.39|2495.18|2487.88|19
1733614530000|2024-12-07 23:35:30|2495.4|2488.1|2495.51|2488.21|2495.85|2488.55|2495.39|2488.09|24
1733614540000|2024-12-07 23:35:40|2495.64|2488.34|2495.52|2488.22|2495.73|2488.43|2495.52|2488.22|11
1733614550000|2024-12-07 23:35:50|2495.66|2488.36|2494.88|2487.58|2495.66|2488.36|2494.69|2487.39|20
1733614560000|2024-12-07 23:36:00|2494.9|2487.6|2494.77|2487.47|2494.9|2487.6|2494.03|2486.73|31
1733614570000|2024-12-07 23:36:10|2494.79|2487.49|2494.79|2487.49|2494.79|2487.49|2494.77|2487.47|3
1733614580000|2024-12-07 23:36:20|2494.91|2487.61|2494.84|2487.54|2495.58|2488.28|2494.84|2487.54|18
1733614590000|2024-12-07 23:36:30|2494.76|2487.46|2495.52|2488.22|2495.66|2488.36|2494.76|2487.46|23
1733614600000|2024-12-07 23:36:40|2495.63|2488.33|2494.93|2487.63|2495.63|2488.33|2494.84|2487.54|20
1733614610000|2024-12-07 23:36:50|2495.1|2487.8|2495.56|2488.26|2495.56|2488.26|2495.1|2487.8|8
1733614620000|2024-12-07 23:37:00|2495.69|2488.39|2495.51|2488.21|2495.73|2488.43|2495.51|2488.21|7
1733614630000|2024-12-07 23:37:10|2495.54|2488.24|2494.9|2487.6|2496.33|2489.03|2494.9|2487.6|24
1733614640000|2024-12-07 23:37:20|2495.17|2487.87|2495.54|2488.24|2495.94|2488.64|2495.05|2487.75|24
1733614650000|2024-12-07 23:37:30|2495.53|2488.23|2495.56|2488.26|2495.65|2488.35|2495.39|2488.09|18
1733614660000|2024-12-07 23:37:40|2495.51|2488.21|2495.56|2488.26|2495.94|2488.64|2495.5|2488.2|20
1733614670000|2024-12-07 23:37:50|2495.58|2488.28|2495.55|2488.25|2495.58|2488.28|2495.4|2488.1|14
1733614680000|2024-12-07 23:38:00|2495.51|2488.21|2495.58|2488.28|2495.58|2488.28|2495.51|2488.21|6
1733614690000|2024-12-07 23:38:10|2495.43|2488.13|2494.82|2487.52|2495.56|2488.26|2494.79|2487.49|16
1733614700000|2024-12-07 23:38:20|2494.95|2487.65|2494.75|2487.45|2494.95|2487.65|2494.53|2487.23|17
1733614710000|2024-12-07 23:38:30|2494.77|2487.47|2494.76|2487.46|2494.77|2487.47|2494.56|2487.26|16
1733614720000|2024-12-07 23:38:40|2494.75|2487.45|2494.76|2487.46|2494.77|2487.47|2494.74|2487.44|5
1733614730000|2024-12-07 23:38:50|2494.39|2487.09|2494.22|2486.92|2494.49|2487.19|2494.06|2486.76|15
1733614740000|2024-12-07 23:39:00|2493.71|2486.41|2493.71|2486.41|2493.95|2486.65|2493.71|2486.41|11
1733614750000|2024-12-07 23:39:10|2493.72|2486.42|2491.05|2483.75|2493.72|2486.42|2490.35|2483.05|27
1733614760000|2024-12-07 23:39:20|2491.24|2483.94|2489.78|2482.48|2491.39|2484.09|2489.75|2482.45|19
1733614770000|2024-12-07 23:39:30|2489.84|2482.54|2490.28|2482.98|2490.28|2482.98|2489.84|2482.54|8
1733614780000|2024-12-07 23:39:40|2490.42|2483.12|2490.16|2482.86|2491.03|2483.73|2490.07|2482.77|20
1733614790000|2024-12-07 23:39:50|2490.14|2482.84|2490.09|2482.79|2490.14|2482.84|2489.79|2482.49|10
1733614800000|2024-12-07 23:40:00|2489.87|2482.57|2490.58|2483.28|2490.75|2483.45|2489.75|2482.45|21
1733614810000|2024-12-07 23:40:10|2490.42|2483.12|2490.64|2483.34|2491.21|2483.91|2490.42|2483.12|13
1733614820000|2024-12-07 23:40:20|2490.88|2483.58|2490.75|2483.45|2491.49|2484.19|2490.75|2483.45|18
1733614830000|2024-12-07 23:40:30|2490.68|2483.38|2489.76|2482.46|2490.77|2483.47|2489.76|2482.46|24
1733614840000|2024-12-07 23:40:40|2489.77|2482.47|2490.61|2483.31|2491.38|2484.08|2489.77|2482.47|22
1733614850000|2024-12-07 23:40:50|2490.44|2483.14|2489.6|2482.3|2490.57|2483.27|2489.36|2482.06|24
1733614860000|2024-12-07 23:41:00|2489.37|2482.07|2490.41|2483.11|2490.44|2483.14|2488.99|2481.69|27
1733614870000|2024-12-07 23:41:10|2490.31|2483.01|2491.6|2484.3|2491.6|2484.3|2490.28|2482.98|16
1733614880000|2024-12-07 23:41:20|2491.32|2484.02|2490.33|2483.03|2491.32|2484.02|2490.33|2483.03|13
1733614890000|2024-12-07 23:41:30|2490.32|2483.02|2490.91|2483.61|2490.96|2483.66|2490.32|2483.02|15
1733614900000|2024-12-07 23:41:40|2490.75|2483.45|2491.29|2483.99|2491.43|2484.13|2490.71|2483.41|12
1733614910000|2024-12-07 23:41:50|2491.31|2484.01|2491.23|2483.93|2491.37|2484.07|2491.23|2483.93|16
1733614920000|2024-12-07 23:42:00|2491.22|2483.92|2489.78|2482.48|2491.22|2483.92|2489.78|2482.48|20
1733614930000|2024-12-07 23:42:10|2489.56|2482.26|2489.95|2482.65|2489.95|2482.65|2489.42|2482.12|22
1733614940000|2024-12-07 23:42:20|2489.93|2482.63|2489.76|2482.46|2489.96|2482.66|2489.75|2482.45|14
1733614950000|2024-12-07 23:42:30|2489.75|2482.45|2490.47|2483.17|2490.79|2483.49|2489.74|2482.44|17
1733614960000|2024-12-07 23:42:40|2490.59|2483.29|2490.58|2483.28|2490.79|2483.49|2490.47|2483.17|9
1733614970000|2024-12-07 23:42:50|2490.59|2483.29|2490.47|2483.17|2490.59|2483.29|2490.46|2483.16|7
1733614980000|2024-12-07 23:43:00|2490.58|2483.28|2490.45|2483.15|2490.58|2483.28|2490.45|2483.15|10
1733614990000|2024-12-07 23:43:10|2490.46|2483.16|2490.3|2483|2490.46|2483.16|2490.3|2483|9
1733615000000|2024-12-07 23:43:20|2490.14|2482.84|2489.9|2482.6|2490.14|2482.84|2489.57|2482.27|16
1733615010000|2024-12-07 23:43:30|2489.89|2482.59|2490.33|2483.03|2490.33|2483.03|2489.69|2482.39|13
1733615020000|2024-12-07 23:43:40|2490.41|2483.11|2490.63|2483.33|2490.78|2483.48|2490.41|2483.11|16
1733615030000|2024-12-07 23:43:50|2490.71|2483.41|2490.82|2483.52|2491.28|2483.98|2490.71|2483.41|13
1733615040000|2024-12-07 23:44:00|2490.8|2483.5|2490.44|2483.14|2490.87|2483.57|2490.4|2483.1|12
1733615050000|2024-12-07 23:44:10|2490.45|2483.15|2489.93|2482.63|2490.45|2483.15|2489.93|2482.63|11
1733615060000|2024-12-07 23:44:20|2489.92|2482.62|2489.99|2482.69|2490.32|2483.02|2489.78|2482.48|19
1733615070000|2024-12-07 23:44:30|2489.93|2482.63|2489.93|2482.63|2489.99|2482.69|2489.93|2482.63|9
1733615080000|2024-12-07 23:44:40|2489.92|2482.62|2489.66|2482.36|2489.92|2482.62|2489.66|2482.36|2
1733615090000|2024-12-07 23:44:50|2489.84|2482.54|2490.23|2482.93|2490.25|2482.95|2489.84|2482.54|9
1733615100000|2024-12-07 23:45:00|2490.26|2482.96|2490.01|2482.71|2490.29|2482.99|2490.01|2482.71|7
1733615110000|2024-12-07 23:45:10|2490.03|2482.73|2489.74|2482.44|2490.23|2482.93|2489.56|2482.26|10
1733615120000|2024-12-07 23:45:20|2489.75|2482.45|2488.99|2481.69|2489.76|2482.46|2488.99|2481.69|19
1733615130000|2024-12-07 23:45:30|2489.2|2481.9|2489.23|2481.93|2489.25|2481.95|2488.99|2481.69|11
1733615140000|2024-12-07 23:45:40|2489.22|2481.92|2489.74|2482.44|2489.93|2482.63|2488.99|2481.69|15
1733615150000|2024-12-07 23:45:50|2489.59|2482.29|2489.57|2482.27|2489.76|2482.46|2489.57|2482.27|8
1733615160000|2024-12-07 23:46:00|2489.75|2482.45|2490.27|2482.97|2490.27|2482.97|2489.09|2481.79|12
1733615170000|2024-12-07 23:46:10|2490.28|2482.98|2489.58|2482.28|2490.28|2482.98|2489.58|2482.28|16
1733615180000|2024-12-07 23:46:20|2489.83|2482.53|2489.79|2482.49|2489.83|2482.53|2489.58|2482.28|12
1733615190000|2024-12-07 23:46:30|2489.66|2482.36|2489.77|2482.47|2490.03|2482.73|2489.66|2482.36|9
1733615200000|2024-12-07 23:46:40|2490.01|2482.71|2489.77|2482.47|2490.01|2482.71|2489.76|2482.46|9
1733615210000|2024-12-07 23:46:50|2489.78|2482.48|2489.78|2482.48|2489.78|2482.48|2489.77|2482.47|3
1733615220000|2024-12-07 23:47:00|2489.76|2482.46|2489.76|2482.46|2489.76|2482.46|2489.76|2482.46|1
1733615230000|2024-12-07 23:47:10|2489.93|2482.63|2489.76|2482.46|2489.93|2482.63|2489.76|2482.46|2
1733615240000|2024-12-07 23:47:20|2489.57|2482.27|2489.57|2482.27|2489.75|2482.45|2489.57|2482.27|3
1733615250000|2024-12-07 23:47:30|2489.59|2482.29|2489.55|2482.25|2489.75|2482.45|2489.55|2482.25|6
1733615260000|2024-12-07 23:47:40|2489.52|2482.22|2489.18|2481.88|2489.55|2482.25|2489.18|2481.88|5
1733615270000|2024-12-07 23:47:50|2488.45|2481.15|2486.7|2479.4|2488.48|2481.18|2486.66|2479.36|21
1733615280000|2024-12-07 23:48:00|2486.67|2479.37|2486.91|2479.61|2487.25|2479.95|2486.67|2479.37|18
1733615290000|2024-12-07 23:48:10|2486.72|2479.42|2486.5|2479.2|2486.89|2479.59|2486.5|2479.2|12
1733615300000|2024-12-07 23:48:20|2485.88|2478.58|2486.7|2479.4|2486.75|2479.45|2485.23|2477.93|17
1733615310000|2024-12-07 23:48:30|2486.73|2479.43|2489.44|2482.14|2490.17|2482.87|2486.57|2479.27|19
1733615320000|2024-12-07 23:48:40|2489.42|2482.12|2489.61|2482.31|2489.77|2482.47|2489.32|2482.02|15
1733615330000|2024-12-07 23:48:50|2489.59|2482.29|2489.56|2482.26|2489.78|2482.48|2489.56|2482.26|13
1733615340000|2024-12-07 23:49:00|2489.61|2482.31|2489.61|2482.31|2489.78|2482.48|2489.32|2482.02|17
1733615350000|2024-12-07 23:49:10|2489.59|2482.29|2489.37|2482.07|2489.61|2482.31|2489.34|2482.04|9
1733615360000|2024-12-07 23:49:20|2489.57|2482.27|2489.42|2482.12|2489.57|2482.27|2489.42|2482.12|16
1733615370000|2024-12-07 23:49:30|2489.32|2482.02|2489.33|2482.03|2489.33|2482.03|2488.45|2481.15|13
1733615380000|2024-12-07 23:49:40|2489.32|2482.02|2488.77|2481.47|2489.33|2482.03|2488.59|2481.29|16
1733615390000|2024-12-07 23:49:50|2488.47|2481.17|2488.6|2481.3|2488.87|2481.57|2488.46|2481.16|24
1733615400000|2024-12-07 23:50:00|2488.61|2481.31|2488.34|2481.04|2488.79|2481.49|2488.31|2481.01|21
1733615410000|2024-12-07 23:50:10|2488.32|2481.02|2487.57|2480.27|2488.32|2481.02|2487.46|2480.16|15
1733615420000|2024-12-07 23:50:20|2487.42|2480.12|2487.2|2479.9|2487.42|2480.12|2487.2|2479.9|5
1733615430000|2024-12-07 23:50:30|2487.19|2479.89|2485.63|2478.33|2487.19|2479.89|2485.5|2478.2|13
1733615440000|2024-12-07 23:50:40|2485.83|2478.53|2485.42|2478.12|2485.83|2478.53|2485.42|2478.12|7
1733615450000|2024-12-07 23:50:50|2485.28|2477.98|2484.45|2477.15|2485.28|2477.98|2484.28|2476.98|11
1733615460000|2024-12-07 23:51:00|2484.31|2477.01|2483.63|2476.33|2484.31|2477.01|2483.42|2476.12|14
1733615470000|2024-12-07 23:51:10|2483.71|2476.41|2483.74|2476.44|2483.75|2476.45|2483.56|2476.26|12
1733615480000|2024-12-07 23:51:20|2483.58|2476.28|2483.58|2476.28|2483.74|2476.44|2483.58|2476.28|9
1733615490000|2024-12-07 23:51:30|2483.84|2476.54|2483.86|2476.56|2484.24|2476.94|2483.83|2476.53|9
1733615500000|2024-12-07 23:51:40|2483.85|2476.55|2483.58|2476.28|2483.86|2476.56|2483.58|2476.28|6
1733615510000|2024-12-07 23:51:50|2483.74|2476.44|2483.58|2476.28|2483.74|2476.44|2483.58|2476.28|8
1733615520000|2024-12-07 23:52:00|2483.74|2476.44|2483.74|2476.44|2483.74|2476.44|2483.58|2476.28|5
1733615530000|2024-12-07 23:52:10|2483.77|2476.47|2483.77|2476.47|2483.97|2476.67|2483.77|2476.47|10
1733615540000|2024-12-07 23:52:20|2483.75|2476.45|2483.59|2476.29|2483.79|2476.49|2483.48|2476.18|13
1733615550000|2024-12-07 23:52:30|2483.31|2476.01|2483.57|2476.27|2483.64|2476.34|2483.31|2476.01|13
1733615570000|2024-12-07 23:52:50|2483.74|2476.44|2484.25|2476.95|2484.31|2477.01|2483.72|2476.42|10
1733615580000|2024-12-07 23:53:00|2484.26|2476.96|2483.79|2476.49|2484.26|2476.96|2483.79|2476.49|6
1733615590000|2024-12-07 23:53:10|2483.58|2476.28|2482.46|2475.16|2483.58|2476.28|2482.29|2474.99|16
1733615600000|2024-12-07 23:53:20|2482.45|2475.15|2481.78|2474.48|2482.45|2475.15|2481.78|2474.48|6
1733615620000|2024-12-07 23:53:40|2481.76|2474.46|2481.42|2474.12|2481.76|2474.46|2481.42|2474.12|3
1733615630000|2024-12-07 23:53:50|2481.08|2473.78|2479.43|2472.13|2481.08|2473.78|2479.43|2472.13|9
1733615640000|2024-12-07 23:54:00|2479.34|2472.04|2479.6|2472.3|2479.6|2472.3|2478.87|2471.57|20
1733615650000|2024-12-07 23:54:10|2479.58|2472.28|2479.47|2472.17|2479.6|2472.3|2479.35|2472.05|13
1733615660000|2024-12-07 23:54:20|2479.61|2472.31|2479.46|2472.16|2479.61|2472.31|2479.45|2472.15|11
1733615670000|2024-12-07 23:54:30|2479.45|2472.15|2479.28|2471.98|2479.46|2472.16|2478.87|2471.57|14
1733615680000|2024-12-07 23:54:40|2479.32|2472.02|2479.46|2472.16|2479.75|2472.45|2479.32|2472.02|16
1733615690000|2024-12-07 23:54:50|2479.35|2472.05|2479.29|2471.99|2479.6|2472.3|2479.28|2471.98|14
1733615700000|2024-12-07 23:55:00|2479.25|2471.95|2479.22|2471.92|2479.25|2471.95|2478.63|2471.33|14
1733615710000|2024-12-07 23:55:10|2479.31|2472.01|2479.47|2472.17|2479.47|2472.17|2479.09|2471.79|19
1733615720000|2024-12-07 23:55:20|2479.59|2472.29|2479.63|2472.33|2479.78|2472.48|2479.58|2472.28|13
1733615730000|2024-12-07 23:55:30|2480.82|2473.52|2481.74|2474.44|2481.79|2474.49|2480.82|2473.52|19
1733615740000|2024-12-07 23:55:40|2481.72|2474.42|2481.62|2474.32|2481.74|2474.44|2481.46|2474.16|15
1733615750000|2024-12-07 23:55:50|2481.55|2474.25|2481.88|2474.58|2482.45|2475.15|2481.55|2474.25|19
1733615760000|2024-12-07 23:56:00|2481.87|2474.57|2481.36|2474.06|2482.14|2474.84|2481.28|2473.98|17
1733615770000|2024-12-07 23:56:10|2481.29|2473.99|2480.88|2473.58|2481.34|2474.04|2480.85|2473.55|11
1733615780000|2024-12-07 23:56:20|2480.9|2473.6|2481.57|2474.27|2481.6|2474.3|2480.9|2473.6|18
1733615790000|2024-12-07 23:56:30|2481.6|2474.3|2482.22|2474.92|2482.39|2475.09|2481.6|2474.3|17
1733615800000|2024-12-07 23:56:40|2482.2|2474.9|2481.75|2474.45|2482.2|2474.9|2481.61|2474.31|9
1733615810000|2024-12-07 23:56:50|2481.78|2474.48|2482.46|2475.16|2482.61|2475.31|2481.72|2474.42|17
1733615820000|2024-12-07 23:57:00|2482.45|2475.15|2481.58|2474.28|2482.45|2475.15|2481.45|2474.15|22
1733615830000|2024-12-07 23:57:10|2481.46|2474.16|2481.18|2473.88|2481.46|2474.16|2480.82|2473.52|17
1733615840000|2024-12-07 23:57:20|2481.14|2473.84|2480.86|2473.56|2481.25|2473.95|2480.86|2473.56|10
1733615850000|2024-12-07 23:57:30|2480.84|2473.54|2481.58|2474.28|2481.58|2474.28|2480.83|2473.53|24
1733615860000|2024-12-07 23:57:40|2481.66|2474.36|2482.5|2475.2|2482.5|2475.2|2481.66|2474.36|16
1733615870000|2024-12-07 23:57:50|2482.29|2474.99|2482.73|2475.43|2482.77|2475.47|2482.23|2474.93|23
1733615880000|2024-12-07 23:58:00|2482.76|2475.46|2483.37|2476.07|2483.37|2476.07|2481.84|2474.54|21
1733615890000|2024-12-07 23:58:10|2483.31|2476.01|2483.37|2476.07|2483.44|2476.14|2483.31|2476.01|14
1733615900000|2024-12-07 23:58:20|2483.57|2476.27|2483.96|2476.66|2483.97|2476.67|2483.57|2476.27|14
1733615910000|2024-12-07 23:58:30|2483.98|2476.68|2484.12|2476.82|2484.22|2476.92|2483.94|2476.64|12
1733615920000|2024-12-07 23:58:40|2484.05|2476.75|2483.79|2476.49|2484.05|2476.75|2483.61|2476.31|18
1733615930000|2024-12-07 23:58:50|2483.73|2476.43|2483.72|2476.42|2483.79|2476.49|2483.61|2476.31|13
1733615940000|2024-12-07 23:59:00|2483.56|2476.26|2482.76|2475.46|2483.75|2476.45|2482.71|2475.41|14
1733615950000|2024-12-07 23:59:10|2482.75|2475.45|2482.98|2475.68|2482.98|2475.68|2482.46|2475.16|19
1733615960000|2024-12-07 23:59:20|2483.02|2475.72|2483.05|2475.75|2483.12|2475.82|2483.02|2475.72|7
1733615970000|2024-12-07 23:59:30|2482.61|2475.31|2482.75|2475.45|2482.78|2475.48|2482.44|2475.14|22
1733615980000|2024-12-07 23:59:40|2482.76|2475.46|2482.98|2475.68|2482.98|2475.68|2482.74|2475.44|13
1733615990000|2024-12-07 23:59:50|2482.99|2475.69|2482.98|2475.68|2483.11|2475.81|2482.92|2475.62|6
1733616000000|2024-12-08 00:00:00|2482.92|2475.62|2482.78|2475.48|2482.98|2475.68|2482.59|2475.29|27
1733616010000|2024-12-08 00:00:10|2482.61|2475.31|2482.09|2474.79|2482.61|2475.31|2481.7|2474.4|30
1733616020000|2024-12-08 00:00:20|2482.11|2474.81|2482.44|2475.14|2482.75|2475.45|2481.69|2474.39|26
1733616030000|2024-12-08 00:00:30|2482.42|2475.12|2482.77|2475.47|2483.05|2475.75|2482.28|2474.98|16
1733616040000|2024-12-08 00:00:40|2482.79|2475.49|2483.86|2476.56|2484.37|2477.07|2482.79|2475.49|18
1733616050000|2024-12-08 00:00:50|2483.96|2476.66|2483.9|2476.6|2484.61|2477.31|2483.74|2476.44|17
1733616060000|2024-12-08 00:01:00|2484.06|2476.76|2482.86|2475.56|2484.38|2477.08|2482.47|2475.17|26
1733616070000|2024-12-08 00:01:10|2482.89|2475.59|2481.84|2474.54|2482.89|2475.59|2481.52|2474.22|28
1733616080000|2024-12-08 00:01:20|2481.87|2474.57|2482.69|2475.39|2482.95|2475.65|2481.51|2474.21|20
1733616090000|2024-12-08 00:01:30|2482.58|2475.28|2481.58|2474.28|2482.58|2475.28|2481.38|2474.08|20
1733616100000|2024-12-08 00:01:40|2481.57|2474.27|2480.45|2473.15|2481.58|2474.28|2480.37|2473.07|15
1733616110000|2024-12-08 00:01:50|2480.31|2473.01|2480.62|2473.32|2480.62|2473.32|2480.27|2472.97|25
1733616120000|2024-12-08 00:02:00|2480.61|2473.31|2480.32|2473.02|2480.62|2473.32|2480.31|2473.01|13
1733616130000|2024-12-08 00:02:10|2480.28|2472.98|2477.33|2470.03|2480.28|2472.98|2477.32|2470.02|22
1733616140000|2024-12-08 00:02:20|2477.29|2469.99|2477.74|2470.44|2477.77|2470.47|2477.07|2469.77|26
1733616150000|2024-12-08 00:02:30|2477.77|2470.47|2480.36|2473.06|2480.36|2473.06|2477.77|2470.47|21
1733616160000|2024-12-08 00:02:40|2480.71|2473.41|2481.42|2474.12|2481.62|2474.32|2480.71|2473.41|13
1733616170000|2024-12-08 00:02:50|2482|2474.7|2481.87|2474.57|2482.76|2475.46|2481.62|2474.32|29
1733616180000|2024-12-08 00:03:00|2482.28|2474.98|2483.79|2476.49|2483.98|2476.68|2482.28|2474.98|18
1733616190000|2024-12-08 00:03:10|2483.8|2476.5|2482.75|2475.45|2484.02|2476.72|2482.75|2475.45|23
1733616200000|2024-12-08 00:03:20|2482.58|2475.28|2483.8|2476.5|2483.98|2476.68|2482.2|2474.9|21
1733616210000|2024-12-08 00:03:30|2484.02|2476.72|2485.52|2478.22|2485.9|2478.6|2483.98|2476.68|18
1733616220000|2024-12-08 00:03:40|2485.54|2478.24|2487.46|2480.16|2487.79|2480.49|2485.54|2478.24|20
1733616230000|2024-12-08 00:03:50|2487.39|2480.09|2487.12|2479.82|2487.56|2480.26|2486.79|2479.49|21
1733616240000|2024-12-08 00:04:00|2487.22|2479.92|2486.61|2479.31|2487.22|2479.92|2486.28|2478.98|23
1733616250000|2024-12-08 00:04:10|2486.62|2479.32|2485.83|2478.53|2486.62|2479.32|2485.83|2478.53|15
1733616260000|2024-12-08 00:04:20|2486.09|2478.79|2487.16|2479.86|2487.16|2479.86|2485.82|2478.52|17
1733616270000|2024-12-08 00:04:30|2487.27|2479.97|2486.89|2479.59|2487.72|2480.42|2486.73|2479.43|22
1733616280000|2024-12-08 00:04:40|2486.73|2479.43|2486.3|2479|2486.77|2479.47|2486.2|2478.9|19
1733616290000|2024-12-08 00:04:50|2486.35|2479.05|2486.77|2479.47|2487.04|2479.74|2486.25|2478.95|20
1733616300000|2024-12-08 00:05:00|2486.47|2479.17|2485.3|2478|2486.61|2479.31|2485.3|2478|23
1733616310000|2024-12-08 00:05:10|2485.45|2478.15|2484.27|2476.97|2485.45|2478.15|2483.81|2476.51|30
1733616320000|2024-12-08 00:05:20|2484.55|2477.25|2485.27|2477.97|2486.55|2479.25|2484.55|2477.25|32
1733616330000|2024-12-08 00:05:30|2485.44|2478.14|2485.14|2477.84|2485.44|2478.14|2484.67|2477.37|34
1733616340000|2024-12-08 00:05:40|2485.1|2477.8|2485.47|2478.17|2487.03|2479.73|2485.1|2477.8|34
1733616350000|2024-12-08 00:05:50|2485.8|2478.5|2488.21|2480.91|2488.29|2480.99|2485.8|2478.5|23
1733616360000|2024-12-08 00:06:00|2488.36|2481.06|2489.07|2481.77|2490.11|2482.81|2488.36|2481.06|35
1733616370000|2024-12-08 00:06:10|2489.1|2481.8|2488.11|2480.81|2489.17|2481.87|2488.11|2480.81|28
1733616380000|2024-12-08 00:06:20|2488.23|2480.93|2488.34|2481.04|2488.34|2481.04|2487.12|2479.82|32
1733616390000|2024-12-08 00:06:30|2488.56|2481.26|2490.6|2483.3|2490.6|2483.3|2488.56|2481.26|25
1733616400000|2024-12-08 00:06:40|2490.76|2483.46|2489.98|2482.68|2490.76|2483.46|2489.44|2482.14|28
1733616410000|2024-12-08 00:06:50|2489.77|2482.47|2490.36|2483.06|2490.36|2483.06|2489.56|2482.26|17
1733616420000|2024-12-08 00:07:00|2490.43|2483.13|2493.29|2485.99|2493.34|2486.04|2490.43|2483.13|29
1733616430000|2024-12-08 00:07:10|2493.27|2485.97|2494.77|2487.47|2494.79|2487.49|2492.85|2485.55|27
1733616440000|2024-12-08 00:07:20|2494.56|2487.26|2492.76|2485.46|2494.74|2487.44|2492.5|2485.2|31
1733616450000|2024-12-08 00:07:30|2492.53|2485.23|2491.93|2484.63|2492.85|2485.55|2491.93|2484.63|31
1733616460000|2024-12-08 00:07:40|2491.9|2484.6|2492.48|2485.18|2492.57|2485.27|2491.56|2484.26|23
1733616470000|2024-12-08 00:07:50|2492.86|2485.56|2493.12|2485.82|2493.17|2485.87|2492.56|2485.26|31
1733616480000|2024-12-08 00:08:00|2493.17|2485.87|2491.57|2484.27|2493.17|2485.87|2491.57|2484.27|27
1733616490000|2024-12-08 00:08:10|2491.78|2484.48|2490.5|2483.2|2491.78|2484.48|2490.5|2483.2|24
1733616500000|2024-12-08 00:08:20|2490.51|2483.21|2490.18|2482.88|2490.52|2483.22|2489.44|2482.14|28
1733616510000|2024-12-08 00:08:30|2489.84|2482.54|2491.8|2484.5|2491.8|2484.5|2489.78|2482.48|28
1733616520000|2024-12-08 00:08:40|2491.63|2484.33|2492.22|2484.92|2492.6|2485.3|2491.63|2484.33|31
1733616530000|2024-12-08 00:08:50|2491.79|2484.49|2490.3|2483|2491.79|2484.49|2489.86|2482.56|27
1733616540000|2024-12-08 00:09:00|2490.24|2482.94|2492.45|2485.15|2492.47|2485.17|2490.24|2482.94|36
1733616550000|2024-12-08 00:09:10|2492.47|2485.17|2492.24|2484.94|2493.93|2486.63|2492.21|2484.91|30
1733616560000|2024-12-08 00:09:20|2491.51|2484.21|2489.81|2482.51|2491.51|2484.21|2489.43|2482.13|37
1733616570000|2024-12-08 00:09:30|2489.85|2482.55|2490.85|2483.55|2490.95|2483.65|2489.82|2482.52|30
1733616580000|2024-12-08 00:09:40|2490.82|2483.52|2490.88|2483.58|2491.86|2484.56|2489.81|2482.51|29
1733616590000|2024-12-08 00:09:50|2490.87|2483.57|2487.97|2480.67|2490.88|2483.58|2487.97|2480.67|28
1733616600000|2024-12-08 00:10:00|2487.62|2480.32|2488.71|2481.41|2489.06|2481.76|2487.62|2480.32|30
1733616610000|2024-12-08 00:10:10|2488.78|2481.48|2486.6|2479.3|2489.23|2481.93|2486.6|2479.3|33
1733616620000|2024-12-08 00:10:20|2486.36|2479.06|2484.61|2477.31|2486.37|2479.07|2484.57|2477.27|18
1733616630000|2024-12-08 00:10:30|2485.16|2477.86|2482.6|2475.3|2485.45|2478.15|2482.6|2475.3|26
1733616640000|2024-12-08 00:10:40|2482.71|2475.41|2484.45|2477.15|2485.22|2477.92|2482.56|2475.26|34
1733616650000|2024-12-08 00:10:50|2484.36|2477.06|2488.57|2481.27|2488.57|2481.27|2484.36|2477.06|32
1733616660000|2024-12-08 00:11:00|2488.73|2481.43|2491.13|2483.83|2491.13|2483.83|2488.71|2481.41|23
1733616670000|2024-12-08 00:11:10|2490.84|2483.54|2493.03|2485.73|2493.03|2485.73|2490.63|2483.33|35
1733616680000|2024-12-08 00:11:20|2492.98|2485.68|2493.46|2486.16|2493.93|2486.63|2491.92|2484.62|27
1733616690000|2024-12-08 00:11:30|2493.45|2486.15|2492.78|2485.48|2493.58|2486.28|2492.58|2485.28|23
1733616700000|2024-12-08 00:11:40|2492.63|2485.33|2490.58|2483.28|2492.63|2485.33|2490.58|2483.28|18
1733616710000|2024-12-08 00:11:50|2490.6|2483.3|2490.32|2483.02|2491.32|2484.02|2490.22|2482.92|21
1733616720000|2024-12-08 00:12:00|2490.45|2483.15|2489.71|2482.41|2490.6|2483.3|2489.62|2482.32|17
1733616730000|2024-12-08 00:12:10|2489.74|2482.44|2490.55|2483.25|2490.66|2483.36|2489.71|2482.41|24
1733616740000|2024-12-08 00:12:20|2490.98|2483.68|2492.62|2485.32|2493.16|2485.86|2490.98|2483.68|12
1733616750000|2024-12-08 00:12:30|2492.76|2485.46|2493.89|2486.59|2493.89|2486.59|2492.73|2485.43|22
1733616760000|2024-12-08 00:12:40|2493.79|2486.49|2492.78|2485.48|2493.79|2486.49|2492.55|2485.25|31
1733616770000|2024-12-08 00:12:50|2492.95|2485.65|2491.8|2484.5|2492.95|2485.65|2491.8|2484.5|23
1733616780000|2024-12-08 00:13:00|2492.13|2484.83|2491.88|2484.58|2492.8|2485.5|2491.4|2484.1|24
1733616790000|2024-12-08 00:13:10|2491.82|2484.52|2488.62|2481.32|2491.82|2484.52|2488.62|2481.32|31
1733616800000|2024-12-08 00:13:20|2488.47|2481.17|2491.37|2484.07|2491.92|2484.62|2488.45|2481.15|38
1733616810000|2024-12-08 00:13:30|2491.44|2484.14|2490.56|2483.26|2491.77|2484.47|2490.56|2483.26|31
1733616820000|2024-12-08 00:13:40|2490.63|2483.33|2491.21|2483.91|2491.94|2484.64|2490.45|2483.15|31
1733616830000|2024-12-08 00:13:50|2491.16|2483.86|2488.6|2481.3|2491.16|2483.86|2488.6|2481.3|34
1733616840000|2024-12-08 00:14:00|2488.44|2481.14|2489.32|2482.02|2489.59|2482.29|2488.44|2481.14|25
1733616850000|2024-12-08 00:14:10|2489.33|2482.03|2490.91|2483.61|2491.11|2483.81|2489.33|2482.03|23
1733616860000|2024-12-08 00:14:20|2491.11|2483.81|2491.47|2484.17|2491.86|2484.56|2490.42|2483.12|31
1733616870000|2024-12-08 00:14:30|2491.37|2484.07|2490.85|2483.55|2491.37|2484.07|2490.33|2483.03|21
1733616880000|2024-12-08 00:14:40|2490.86|2483.56|2492.61|2485.31|2492.61|2485.31|2490.85|2483.55|27
1733616890000|2024-12-08 00:14:50|2492.42|2485.12|2490.44|2483.14|2492.42|2485.12|2490.44|2483.14|29
1733616900000|2024-12-08 00:15:00|2490.4|2483.1|2490.47|2483.17|2490.59|2483.29|2489.63|2482.33|28
1733616910000|2024-12-08 00:15:10|2490.45|2483.15|2491.46|2484.16|2491.61|2484.31|2490.36|2483.06|30
1733616920000|2024-12-08 00:15:20|2491.45|2484.15|2491.46|2484.16|2491.57|2484.27|2490.33|2483.03|29
1733616930000|2024-12-08 00:15:30|2491.36|2484.06|2490.58|2483.28|2491.36|2484.06|2490.32|2483.02|31
1733616940000|2024-12-08 00:15:40|2490.57|2483.27|2488.43|2481.13|2490.96|2483.66|2488.43|2481.13|30
1733616950000|2024-12-08 00:15:50|2488.5|2481.2|2489.28|2481.98|2489.37|2482.07|2487.67|2480.37|32
1733616960000|2024-12-08 00:16:00|2489.1|2481.8|2489.45|2482.15|2489.47|2482.17|2488.31|2481.01|33
1733616970000|2024-12-08 00:16:10|2489.61|2482.31|2488.61|2481.31|2489.61|2482.31|2487.86|2480.56|26
1733616980000|2024-12-08 00:16:20|2488.55|2481.25|2488.31|2481.01|2488.62|2481.32|2488.27|2480.97|26
1733616990000|2024-12-08 00:16:30|2488.32|2481.02|2488.46|2481.16|2488.76|2481.46|2488.17|2480.87|20
1733617000000|2024-12-08 00:16:40|2488.58|2481.28|2488.03|2480.73|2489.32|2482.02|2488.03|2480.73|34
1733617010000|2024-12-08 00:16:50|2488.02|2480.72|2487.32|2480.02|2488.02|2480.72|2487.2|2479.9|28
1733617020000|2024-12-08 00:17:00|2487.33|2480.03|2488.58|2481.28|2488.6|2481.3|2487.33|2480.03|31
1733617030000|2024-12-08 00:17:10|2488.33|2481.03|2486.45|2479.15|2488.33|2481.03|2485.78|2478.48|26
1733617040000|2024-12-08 00:17:20|2486.44|2479.14|2488.31|2481.01|2488.37|2481.07|2486.44|2479.14|28
1733617050000|2024-12-08 00:17:30|2488.28|2480.98|2486.83|2479.53|2488.33|2481.03|2486.43|2479.13|24
1733617060000|2024-12-08 00:17:40|2486.82|2479.52|2485.59|2478.29|2486.82|2479.52|2484.4|2477.1|25
1733617070000|2024-12-08 00:17:50|2485.61|2478.31|2486.32|2479.02|2486.32|2479.02|2485.32|2478.02|30
1733617080000|2024-12-08 00:18:00|2486.33|2479.03|2485.78|2478.48|2486.38|2479.08|2484.84|2477.54|31
1733617090000|2024-12-08 00:18:10|2485.77|2478.47|2484.57|2477.27|2485.77|2478.47|2483.58|2476.28|30
1733617100000|2024-12-08 00:18:20|2484.92|2477.62|2484.93|2477.63|2485.67|2478.37|2484.92|2477.62|17
1733617110000|2024-12-08 00:18:30|2484.91|2477.61|2484.79|2477.49|2485.71|2478.41|2484.67|2477.37|30
1733617120000|2024-12-08 00:18:40|2484.6|2477.3|2483.71|2476.41|2484.95|2477.65|2482.63|2475.33|23
1733617130000|2024-12-08 00:18:50|2483.44|2476.14|2484.38|2477.08|2484.38|2477.08|2483.41|2476.11|35
1733617140000|2024-12-08 00:19:00|2484.46|2477.16|2483.61|2476.31|2484.77|2477.47|2483.6|2476.3|30
1733617150000|2024-12-08 00:19:10|2483.76|2476.46|2483.62|2476.32|2484.37|2477.07|2483.41|2476.11|26
1733617160000|2024-12-08 00:19:20|2483.6|2476.3|2485.63|2478.33|2485.71|2478.41|2483.6|2476.3|29
1733617170000|2024-12-08 00:19:30|2485.74|2478.44|2484.88|2477.58|2485.82|2478.52|2484.52|2477.22|26
1733617180000|2024-12-08 00:19:40|2484.85|2477.55|2484.84|2477.54|2484.88|2477.58|2484.5|2477.2|28
1733617190000|2024-12-08 00:19:50|2484.51|2477.21|2484.63|2477.33|2485.46|2478.16|2484.5|2477.2|23
1733617200000|2024-12-08 00:20:00|2484.82|2477.52|2484.33|2477.03|2484.82|2477.52|2484.32|2477.02|29
1733617210000|2024-12-08 00:20:10|2484.45|2477.15|2487.6|2480.3|2487.6|2480.3|2484.45|2477.15|31
1733617220000|2024-12-08 00:20:20|2487.58|2480.28|2487.74|2480.44|2488.77|2481.47|2487.37|2480.07|34
1733617230000|2024-12-08 00:20:30|2487.77|2480.47|2488.9|2481.6|2489.77|2482.47|2487.77|2480.47|31
1733617240000|2024-12-08 00:20:40|2488.87|2481.57|2489.6|2482.3|2489.75|2482.45|2488.82|2481.52|28
1733617250000|2024-12-08 00:20:50|2489.58|2482.28|2491.3|2484|2491.58|2484.28|2489.58|2482.28|30
1733617260000|2024-12-08 00:21:00|2491.38|2484.08|2490.02|2482.72|2491.6|2484.3|2489.91|2482.61|24
1733617270000|2024-12-08 00:21:10|2489.8|2482.5|2488.85|2481.55|2489.8|2482.5|2488.56|2481.26|26
1733617280000|2024-12-08 00:21:20|2488.88|2481.58|2489.56|2482.26|2490.08|2482.78|2488.88|2481.58|33
1733617290000|2024-12-08 00:21:30|2489.62|2482.32|2489.45|2482.15|2489.76|2482.46|2488.55|2481.25|27
1733617300000|2024-12-08 00:21:40|2489.46|2482.16|2489.61|2482.31|2490.22|2482.92|2489.37|2482.07|29
1733617310000|2024-12-08 00:21:50|2489.71|2482.41|2490.32|2483.02|2490.77|2483.47|2489.61|2482.31|27
1733617320000|2024-12-08 00:22:00|2490.43|2483.13|2491.58|2484.28|2491.59|2484.29|2490.27|2482.97|25
1733617330000|2024-12-08 00:22:10|2491.6|2484.3|2491.58|2484.28|2492.51|2485.21|2491.42|2484.12|28
1733617340000|2024-12-08 00:22:20|2491.56|2484.26|2491.56|2484.26|2491.63|2484.33|2491.29|2483.99|21
1733617350000|2024-12-08 00:22:30|2491.58|2484.28|2491.6|2484.3|2491.62|2484.32|2491.33|2484.03|19
1733617360000|2024-12-08 00:22:40|2491.46|2484.16|2491.33|2484.03|2491.6|2484.3|2490.64|2483.34|22
1733617370000|2024-12-08 00:22:50|2491.6|2484.3|2491.62|2484.32|2492.57|2485.27|2491.55|2484.25|24
1733617380000|2024-12-08 00:23:00|2491.55|2484.25|2491.9|2484.6|2492.32|2485.02|2491.32|2484.02|22
1733617390000|2024-12-08 00:23:10|2491.77|2484.47|2492.28|2484.98|2492.57|2485.27|2491.77|2484.47|25
1733617400000|2024-12-08 00:23:20|2492.43|2485.13|2493.93|2486.63|2494.27|2486.97|2492.43|2485.13|27
1733617410000|2024-12-08 00:23:30|2494.38|2487.08|2494.46|2487.16|2494.57|2487.27|2494.38|2487.08|19
1733617420000|2024-12-08 00:23:40|2494.33|2487.03|2493.56|2486.26|2494.33|2487.03|2493.56|2486.26|10
1733617430000|2024-12-08 00:23:50|2493.58|2486.28|2492.5|2485.2|2493.75|2486.45|2492.41|2485.11|23
1733617440000|2024-12-08 00:24:00|2492.51|2485.21|2492.85|2485.55|2492.85|2485.55|2492.4|2485.1|23
1733617450000|2024-12-08 00:24:10|2493.4|2486.1|2493.58|2486.28|2494.33|2487.03|2493.4|2486.1|22
1733617460000|2024-12-08 00:24:20|2493.6|2486.3|2493.79|2486.49|2493.79|2486.49|2493.45|2486.15|12
1733617470000|2024-12-08 00:24:30|2493.8|2486.5|2493.77|2486.47|2494.05|2486.75|2493.58|2486.28|20
1733617480000|2024-12-08 00:24:40|2493.58|2486.28|2493.79|2486.49|2493.79|2486.49|2493.58|2486.28|20
1733617490000|2024-12-08 00:24:50|2494.03|2486.73|2495.53|2488.23|2495.53|2488.23|2494.03|2486.73|9
1733617500000|2024-12-08 00:25:00|2495.38|2488.08|2496.13|2488.83|2496.16|2488.86|2495.29|2487.99|16
1733617510000|2024-12-08 00:25:10|2496.12|2488.82|2496.58|2489.28|2496.58|2489.28|2495.51|2488.21|14
1733617520000|2024-12-08 00:25:20|2496.84|2489.54|2498.63|2491.33|2498.79|2491.49|2496.46|2489.16|21
1733617530000|2024-12-08 00:25:30|2498.62|2491.32|2498.35|2491.05|2498.62|2491.32|2498.32|2491.02|22
1733617540000|2024-12-08 00:25:40|2498.37|2491.07|2498.33|2491.03|2498.44|2491.14|2498.32|2491.02|15
1733617550000|2024-12-08 00:25:50|2498.32|2491.02|2497.43|2490.13|2498.32|2491.02|2497.43|2490.13|16
1733617560000|2024-12-08 00:26:00|2497.19|2489.89|2495.42|2488.12|2497.19|2489.89|2495.32|2488.02|29
1733617570000|2024-12-08 00:26:10|2495.46|2488.16|2495.26|2487.96|2495.78|2488.48|2495.26|2487.96|30
1733617580000|2024-12-08 00:26:20|2494.88|2487.58|2495.77|2488.47|2496.3|2489|2494.85|2487.55|21
1733617590000|2024-12-08 00:26:30|2495.79|2488.49|2497.31|2490.01|2497.78|2490.48|2495.77|2488.47|27
1733617600000|2024-12-08 00:26:40|2496.85|2489.55|2498.71|2491.41|2498.78|2491.48|2496.85|2489.55|21
1733617610000|2024-12-08 00:26:50|2499.37|2492.07|2499.48|2492.18|2499.95|2492.65|2498.58|2491.28|32
1733617620000|2024-12-08 00:27:00|2499.47|2492.17|2498.62|2491.32|2499.6|2492.3|2498.62|2491.32|19
1733617630000|2024-12-08 00:27:10|2498.47|2491.17|2498.76|2491.46|2498.96|2491.66|2498.42|2491.12|11
1733617640000|2024-12-08 00:27:20|2498.77|2491.47|2497.84|2490.54|2498.77|2491.47|2497.84|2490.54|16
1733617650000|2024-12-08 00:27:30|2497.88|2490.58|2497.84|2490.54|2497.95|2490.65|2497.51|2490.21|9
1733617660000|2024-12-08 00:27:40|2497.72|2490.42|2497.41|2490.11|2497.72|2490.42|2497.4|2490.1|9
1733617670000|2024-12-08 00:27:50|2497.42|2490.12|2496.31|2489.01|2497.42|2490.12|2496.31|2489.01|15
1733617680000|2024-12-08 00:28:00|2496.32|2489.02|2496.78|2489.48|2496.79|2489.49|2496.31|2489.01|21
1733617690000|2024-12-08 00:28:10|2496.62|2489.32|2496.32|2489.02|2496.79|2489.49|2496.32|2489.02|22
1733617700000|2024-12-08 00:28:20|2496.24|2488.94|2495.61|2488.31|2496.24|2488.94|2494.58|2487.28|17
1733617710000|2024-12-08 00:28:30|2495.58|2488.28|2496.45|2489.15|2496.45|2489.15|2495.57|2488.27|10
1733617720000|2024-12-08 00:28:40|2496.61|2489.31|2495.74|2488.44|2496.63|2489.33|2495.74|2488.44|26
1733617730000|2024-12-08 00:28:50|2495.63|2488.33|2494.84|2487.54|2495.8|2488.5|2494.84|2487.54|22
1733617740000|2024-12-08 00:29:00|2494.39|2487.09|2493.59|2486.29|2494.39|2487.09|2493.34|2486.04|28
1733617750000|2024-12-08 00:29:10|2493.78|2486.48|2495.29|2487.99|2495.59|2488.29|2493.74|2486.44|28
1733617760000|2024-12-08 00:29:20|2495.27|2487.97|2494.57|2487.27|2495.38|2488.08|2494.46|2487.16|21
1733617770000|2024-12-08 00:29:30|2494.58|2487.28|2494.76|2487.46|2494.92|2487.62|2494.45|2487.15|15
1733617780000|2024-12-08 00:29:40|2494.59|2487.29|2494.44|2487.14|2494.78|2487.48|2494.36|2487.06|13
1733617790000|2024-12-08 00:29:50|2494.45|2487.15|2494.74|2487.44|2494.78|2487.48|2494.44|2487.14|14
1733617800000|2024-12-08 00:30:00|2494.71|2487.41|2493.75|2486.45|2494.72|2487.42|2493.56|2486.26|19
1733617810000|2024-12-08 00:30:10|2493.76|2486.46|2493.45|2486.15|2494.42|2487.12|2493.45|2486.15|17
1733617820000|2024-12-08 00:30:20|2493.42|2486.12|2494.46|2487.16|2495.45|2488.15|2493.42|2486.12|26
1733617830000|2024-12-08 00:30:30|2494.45|2487.15|2493.39|2486.09|2494.57|2487.27|2493.32|2486.02|19
1733617840000|2024-12-08 00:30:40|2493.63|2486.33|2494.75|2487.45|2494.75|2487.45|2493.43|2486.13|19
1733617850000|2024-12-08 00:30:50|2494.71|2487.41|2494.9|2487.6|2495.78|2488.48|2494.71|2487.41|15
1733617860000|2024-12-08 00:31:00|2494.61|2487.31|2493.38|2486.08|2495.27|2487.97|2493.38|2486.08|27
1733617870000|2024-12-08 00:31:10|2493.07|2485.77|2493.32|2486.02|2493.33|2486.03|2492.28|2484.98|26
1733617880000|2024-12-08 00:31:20|2493.36|2486.06|2493.28|2485.98|2493.47|2486.17|2492.56|2485.26|27
1733617890000|2024-12-08 00:31:30|2493.29|2485.99|2493.33|2486.03|2493.6|2486.3|2493.27|2485.97|19
1733617900000|2024-12-08 00:31:40|2493.34|2486.04|2494.31|2487.01|2494.44|2487.14|2493.28|2485.98|26
1733617910000|2024-12-08 00:31:50|2494.27|2486.97|2494.46|2487.16|2495.32|2488.02|2494.23|2486.93|29
1733617920000|2024-12-08 00:32:00|2494.58|2487.28|2491.91|2484.61|2494.58|2487.28|2491.91|2484.61|17
1733617930000|2024-12-08 00:32:10|2491.93|2484.63|2491.91|2484.61|2492.37|2485.07|2491.91|2484.61|14
1733617940000|2024-12-08 00:32:20|2491.92|2484.62|2493.22|2485.92|2493.22|2485.92|2491.55|2484.25|18
1733617950000|2024-12-08 00:32:30|2492.89|2485.59|2493.6|2486.3|2493.62|2486.32|2492.56|2485.26|15
1733617960000|2024-12-08 00:32:40|2493.58|2486.28|2492.88|2485.58|2493.93|2486.63|2492.82|2485.52|25
1733617970000|2024-12-08 00:32:50|2493.32|2486.02|2492.84|2485.54|2493.59|2486.29|2492.8|2485.5|23
1733617980000|2024-12-08 00:33:00|2492.86|2485.56|2492.95|2485.65|2493.27|2485.97|2492.81|2485.51|33
1733617990000|2024-12-08 00:33:10|2493.32|2486.02|2492.43|2485.13|2493.32|2486.02|2490.45|2483.15|32
1733618000000|2024-12-08 00:33:20|2492.36|2485.06|2493.33|2486.03|2493.36|2486.06|2492.28|2484.98|29
1733618010000|2024-12-08 00:33:30|2493.47|2486.17|2494.27|2486.97|2494.6|2487.3|2493.46|2486.16|20
1733618020000|2024-12-08 00:33:40|2494.23|2486.93|2493.61|2486.31|2494.45|2487.15|2493.33|2486.03|24
1733618030000|2024-12-08 00:33:50|2493.57|2486.27|2494.46|2487.16|2494.62|2487.32|2493.33|2486.03|27
1733618040000|2024-12-08 00:34:00|2494.31|2487.01|2494.28|2486.98|2494.31|2487.01|2493.34|2486.04|28
1733618050000|2024-12-08 00:34:10|2494.36|2487.06|2494.33|2487.03|2494.62|2487.32|2494.27|2486.97|22
1733618060000|2024-12-08 00:34:20|2494.31|2487.01|2495.27|2487.97|2495.51|2488.21|2494.31|2487.01|25
1733618070000|2024-12-08 00:34:30|2495.4|2488.1|2495.27|2487.97|2495.53|2488.23|2494.56|2487.26|17
1733618080000|2024-12-08 00:34:40|2495.29|2487.99|2495.54|2488.24|2495.58|2488.28|2495.29|2487.99|22
1733618090000|2024-12-08 00:34:50|2495.56|2488.26|2494.45|2487.15|2495.56|2488.26|2494.45|2487.15|18
1733618100000|2024-12-08 00:35:00|2494.46|2487.16|2494.58|2487.28|2494.61|2487.31|2493.45|2486.15|23
1733618110000|2024-12-08 00:35:10|2494.45|2487.15|2496.16|2488.86|2496.17|2488.87|2494.33|2487.03|25
1733618120000|2024-12-08 00:35:20|2496.17|2488.87|2496.25|2488.95|2496.25|2488.95|2495.51|2488.21|13
1733618130000|2024-12-08 00:35:30|2496.2|2488.9|2496.33|2489.03|2497.34|2490.04|2496.17|2488.87|24
1733618140000|2024-12-08 00:35:40|2496.31|2489.01|2496.23|2488.93|2496.45|2489.15|2495.42|2488.12|25
1733618150000|2024-12-08 00:35:50|2496.26|2488.96|2496.63|2489.33|2497.32|2490.02|2496.23|2488.93|26
1733618160000|2024-12-08 00:36:00|2496.56|2489.26|2497.78|2490.48|2497.78|2490.48|2496.56|2489.26|28
1733618170000|2024-12-08 00:36:10|2497.72|2490.42|2499.07|2491.77|2499.58|2492.28|2497.56|2490.26|22
1733618180000|2024-12-08 00:36:20|2499.1|2491.8|2498.6|2491.3|2499.79|2492.49|2498.46|2491.16|33
1733618190000|2024-12-08 00:36:30|2498.47|2491.17|2499.33|2492.03|2499.61|2492.31|2498.45|2491.15|25
1733618200000|2024-12-08 00:36:40|2499.32|2492.02|2498.55|2491.25|2499.32|2492.02|2498.55|2491.25|21
1733618210000|2024-12-08 00:36:50|2498.72|2491.42|2498.58|2491.28|2499.57|2492.27|2498.45|2491.15|21
1733618220000|2024-12-08 00:37:00|2498.59|2491.29|2499.45|2492.15|2499.45|2492.15|2498.45|2491.15|12
1733618230000|2024-12-08 00:37:10|2499.46|2492.16|2498.75|2491.45|2499.57|2492.27|2498.73|2491.43|19
1733618240000|2024-12-08 00:37:20|2498.86|2491.56|2499.77|2492.47|2499.79|2492.49|2498.86|2491.56|19
1733618250000|2024-12-08 00:37:30|2499.92|2492.62|2499.74|2492.44|2499.92|2492.62|2499.6|2492.3|14
1733618260000|2024-12-08 00:37:40|2499.63|2492.33|2500.58|2493.28|2500.86|2493.56|2499.55|2492.25|20
1733618270000|2024-12-08 00:37:50|2500.46|2493.16|2500.62|2493.32|2500.62|2493.32|2500.45|2493.15|12
1733618280000|2024-12-08 00:38:00|2500.63|2493.33|2500.32|2493.02|2500.63|2493.33|2500.32|2493.02|9
1733618290000|2024-12-08 00:38:10|2500.31|2493.01|2500.31|2493.01|2500.31|2493.01|2500.31|2493.01|1
1733618300000|2024-12-08 00:38:20|2500.35|2493.05|2500.61|2493.31|2500.71|2493.41|2500.35|2493.05|12
1733618310000|2024-12-08 00:38:30|2500.6|2493.3|2501.32|2494.02|2501.58|2494.28|2500.6|2493.3|13
1733618320000|2024-12-08 00:38:40|2501|2493.7|2501.41|2494.11|2501.41|2494.11|2500.84|2493.54|6
1733618330000|2024-12-08 00:38:50|2501.4|2494.1|2500.85|2493.55|2501.4|2494.1|2500.84|2493.54|14
1733618340000|2024-12-08 00:39:00|2500.87|2493.57|2500.91|2493.61|2501.03|2493.73|2500.8|2493.5|9
1733618350000|2024-12-08 00:39:10|2501.02|2493.72|2501.85|2494.55|2502.33|2495.03|2501.02|2493.72|11
1733618360000|2024-12-08 00:39:20|2501.88|2494.58|2501.88|2494.58|2501.99|2494.69|2501.73|2494.43|11
1733618370000|2024-12-08 00:39:30|2501.78|2494.48|2501.86|2494.56|2501.9|2494.6|2501.55|2494.25|18
1733618380000|2024-12-08 00:39:40|2501.89|2494.59|2501.58|2494.28|2502.57|2495.27|2501.58|2494.28|10
1733618390000|2024-12-08 00:39:50|2501.73|2494.43|2502.34|2495.04|2502.34|2495.04|2501.73|2494.43|8
1733618400000|2024-12-08 00:40:00|2502.42|2495.12|2502.72|2495.42|2502.72|2495.42|2502.29|2494.99|20
1733618410000|2024-12-08 00:40:10|2503.34|2496.04|2503.17|2495.87|2504.25|2496.95|2502.9|2495.6|14
1733618420000|2024-12-08 00:40:20|2503.29|2495.99|2503.27|2495.97|2504.11|2496.81|2503.25|2495.95|18
1733618430000|2024-12-08 00:40:30|2503.3|2496|2503.61|2496.31|2503.62|2496.32|2503.14|2495.84|21
1733618440000|2024-12-08 00:40:40|2503.62|2496.32|2502.51|2495.21|2503.62|2496.32|2502.51|2495.21|11
1733618450000|2024-12-08 00:40:50|2502.52|2495.22|2502.83|2495.53|2503.09|2495.79|2502.51|2495.21|20
1733618460000|2024-12-08 00:41:00|2502.86|2495.56|2501.62|2494.32|2502.86|2495.56|2501.62|2494.32|21
1733618470000|2024-12-08 00:41:10|2501.61|2494.31|2501.98|2494.68|2502.03|2494.73|2501.2|2493.9|22
1733618480000|2024-12-08 00:41:20|2501.99|2494.69|2502.74|2495.44|2502.74|2495.44|2501.72|2494.42|23
1733618490000|2024-12-08 00:41:30|2502.72|2495.42|2503|2495.7|2503.12|2495.82|2502.55|2495.25|15
1733618500000|2024-12-08 00:41:40|2503.09|2495.79|2503.11|2495.81|2503.11|2495.81|2503|2495.7|15
1733618510000|2024-12-08 00:41:50|2503.07|2495.77|2503.18|2495.88|2504.14|2496.84|2502.78|2495.48|28
1733618520000|2024-12-08 00:42:00|2503.17|2495.87|2503.07|2495.77|2503.18|2495.88|2502.75|2495.45|15
1733618530000|2024-12-08 00:42:10|2503.11|2495.81|2502.35|2495.05|2503.11|2495.81|2502.3|2495|25
1733618540000|2024-12-08 00:42:20|2502.34|2495.04|2502.43|2495.13|2502.76|2495.46|2502.3|2495|12
1733618550000|2024-12-08 00:42:30|2502.75|2495.45|2501.89|2494.59|2502.76|2495.46|2501.88|2494.58|18
1733618560000|2024-12-08 00:42:40|2501.88|2494.58|2502.12|2494.82|2502.18|2494.88|2501.63|2494.33|25
1733618570000|2024-12-08 00:42:50|2502.11|2494.81|2501.83|2494.53|2502.14|2494.84|2501.82|2494.52|26
1733618580000|2024-12-08 00:43:00|2501.86|2494.56|2502.77|2495.47|2502.77|2495.47|2501.86|2494.56|21
1733618590000|2024-12-08 00:43:10|2502.74|2495.44|2502.13|2494.83|2502.77|2495.47|2501.5|2494.2|25
1733618600000|2024-12-08 00:43:20|2502.17|2494.87|2502.18|2494.88|2502.18|2494.88|2501.83|2494.53|16
1733618610000|2024-12-08 00:43:30|2502.12|2494.82|2501.85|2494.55|2502.13|2494.83|2501.82|2494.52|20
1733618620000|2024-12-08 00:43:40|2501.88|2494.58|2503.4|2496.1|2503.53|2496.23|2501.85|2494.55|22
1733618630000|2024-12-08 00:43:50|2503.51|2496.21|2502.61|2495.31|2503.51|2496.21|2502.58|2495.28|21
1733618640000|2024-12-08 00:44:00|2502.62|2495.32|2502.96|2495.66|2503.17|2495.87|2502.61|2495.31|21
1733618650000|2024-12-08 00:44:10|2503.02|2495.72|2503.04|2495.74|2503.14|2495.84|2502.78|2495.48|22
1733618660000|2024-12-08 00:44:20|2503.17|2495.87|2503.58|2496.28|2503.71|2496.41|2503.04|2495.74|22
1733618670000|2024-12-08 00:44:30|2503.51|2496.21|2503.05|2495.75|2503.58|2496.28|2502.97|2495.67|15
1733618680000|2024-12-08 00:44:40|2502.84|2495.54|2502.84|2495.54|2503.02|2495.72|2502.84|2495.54|5
1733618690000|2024-12-08 00:44:50|2502.74|2495.44|2502.72|2495.42|2502.74|2495.44|2502.72|2495.42|2
1733618700000|2024-12-08 00:45:00|2503.12|2495.82|2503.52|2496.22|2503.6|2496.3|2503.05|2495.75|12
1733618710000|2024-12-08 00:45:10|2503.51|2496.21|2503.62|2496.32|2503.62|2496.32|2503.05|2495.75|18
1733618720000|2024-12-08 00:45:20|2503.55|2496.25|2503.63|2496.33|2503.78|2496.48|2503.54|2496.24|12
1733618730000|2024-12-08 00:45:30|2503.56|2496.26|2503.51|2496.21|2503.56|2496.26|2503.51|2496.21|11
1733618740000|2024-12-08 00:45:40|2503.27|2495.97|2501.62|2494.32|2503.27|2495.97|2501.62|2494.32|13
1733618750000|2024-12-08 00:45:50|2501.44|2494.14|2502.58|2495.28|2502.78|2495.48|2501.44|2494.14|22
1733618760000|2024-12-08 00:46:00|2502.57|2495.27|2500.3|2493|2502.57|2495.27|2500.3|2493|28
1733618770000|2024-12-08 00:46:10|2500.14|2492.84|2501.01|2493.71|2501.79|2494.49|2499.75|2492.45|25
1733618780000|2024-12-08 00:46:20|2501.04|2493.74|2500|2492.7|2501.13|2493.83|2499.59|2492.29|32
1733618790000|2024-12-08 00:46:30|2500.02|2492.72|2499.74|2492.44|2500.17|2492.87|2499.74|2492.44|9
1733618800000|2024-12-08 00:46:40|2499.71|2492.41|2499.56|2492.26|2499.71|2492.41|2499.56|2492.26|13
1733618810000|2024-12-08 00:46:50|2499.63|2492.33|2498.35|2491.05|2499.63|2492.33|2497.79|2490.49|15
1733618820000|2024-12-08 00:47:00|2498.46|2491.16|2498.63|2491.33|2498.98|2491.68|2498.43|2491.13|22
1733618830000|2024-12-08 00:47:10|2498.61|2491.31|2499.07|2491.77|2499.07|2491.77|2498.56|2491.26|23
1733618840000|2024-12-08 00:47:20|2499.11|2491.81|2499.75|2492.45|2500.11|2492.81|2498.96|2491.66|28
1733618850000|2024-12-08 00:47:30|2499.74|2492.44|2499.6|2492.3|2499.78|2492.48|2499.6|2492.3|7
1733618860000|2024-12-08 00:47:40|2499.33|2492.03|2498.99|2491.69|2499.33|2492.03|2498.61|2491.31|20
1733618870000|2024-12-08 00:47:50|2498.97|2491.67|2500.01|2492.71|2500.01|2492.71|2498.75|2491.45|19
1733618880000|2024-12-08 00:48:00|2500.05|2492.75|2499.59|2492.29|2500.08|2492.78|2499.52|2492.22|22
1733618890000|2024-12-08 00:48:10|2499.58|2492.28|2499.02|2491.72|2499.77|2492.47|2498.98|2491.68|27
1733618900000|2024-12-08 00:48:20|2498.78|2491.48|2499.07|2491.77|2499.17|2491.87|2498.59|2491.29|26
1733618910000|2024-12-08 00:48:30|2499.11|2491.81|2499.07|2491.77|2499.11|2491.81|2498.99|2491.69|17
1733618920000|2024-12-08 00:48:40|2499.15|2491.85|2499.6|2492.3|2499.6|2492.3|2498.99|2491.69|12
1733618930000|2024-12-08 00:48:50|2499.58|2492.28|2498.76|2491.46|2499.6|2492.3|2498.75|2491.45|19
1733618940000|2024-12-08 00:49:00|2498.74|2491.44|2498.63|2491.33|2499.12|2491.82|2498.63|2491.33|20
1733618950000|2024-12-08 00:49:10|2498.62|2491.32|2497.88|2490.58|2498.79|2491.49|2497.84|2490.54|23
1733618960000|2024-12-08 00:49:20|2497.9|2490.6|2499.29|2491.99|2499.29|2491.99|2497.82|2490.52|28
1733618970000|2024-12-08 00:49:30|2499.39|2492.09|2498.71|2491.41|2499.6|2492.3|2498.63|2491.33|13
1733618980000|2024-12-08 00:49:40|2498.78|2491.48|2498.74|2491.44|2498.78|2491.48|2498.59|2491.29|27
1733618990000|2024-12-08 00:49:50|2498.77|2491.47|2499.03|2491.73|2499.34|2492.04|2498.77|2491.47|20
1733619000000|2024-12-08 00:50:00|2499.12|2491.82|2498.14|2490.84|2499.28|2491.98|2498.12|2490.82|30
1733619010000|2024-12-08 00:50:10|2498.16|2490.86|2497.9|2490.6|2498.27|2490.97|2497.83|2490.53|29
1733619020000|2024-12-08 00:50:20|2497.84|2490.54|2497.83|2490.53|2497.9|2490.6|2497.83|2490.53|17
1733619030000|2024-12-08 00:50:30|2498.27|2490.97|2498.63|2491.33|2499.17|2491.87|2498.27|2490.97|22
1733619040000|2024-12-08 00:50:40|2498.61|2491.31|2498.09|2490.79|2498.79|2491.49|2497.85|2490.55|30
1733619050000|2024-12-08 00:50:50|2497.87|2490.57|2498.75|2491.45|2498.8|2491.5|2497.87|2490.57|25
1733619060000|2024-12-08 00:51:00|2498.72|2491.42|2499.33|2492.03|2499.33|2492.03|2498.72|2491.42|21
1733619070000|2024-12-08 00:51:10|2499.57|2492.27|2498.97|2491.67|2499.57|2492.27|2498.92|2491.62|11
1733619080000|2024-12-08 00:51:20|2498.99|2491.69|2498.97|2491.67|2499.11|2491.81|2498.72|2491.42|20
1733619090000|2024-12-08 00:51:30|2498.99|2491.69|2499.57|2492.27|2499.57|2492.27|2498.63|2491.33|20
1733619100000|2024-12-08 00:51:40|2499.75|2492.45|2499.74|2492.44|2499.79|2492.49|2499.72|2492.42|13
1733619110000|2024-12-08 00:51:50|2499.76|2492.46|2499.98|2492.68|2499.98|2492.68|2499.57|2492.27|10
1733619120000|2024-12-08 00:52:00|2499.96|2492.66|2499.76|2492.46|2499.96|2492.66|2499.73|2492.43|14
1733619130000|2024-12-08 00:52:10|2499.73|2492.43|2500.4|2493.1|2500.6|2493.3|2499.73|2492.43|21
1733619140000|2024-12-08 00:52:20|2500.39|2493.09|2500.29|2492.99|2500.53|2493.23|2500.24|2492.94|16
1733619150000|2024-12-08 00:52:30|2500.34|2493.04|2499.78|2492.48|2500.34|2493.04|2499.71|2492.41|17
1733619160000|2024-12-08 00:52:40|2499.71|2492.41|2499.57|2492.27|2499.74|2492.44|2499.42|2492.12|17
1733619170000|2024-12-08 00:52:50|2499.46|2492.16|2498.6|2491.3|2499.57|2492.27|2498.58|2491.28|21
1733619180000|2024-12-08 00:53:00|2498.62|2491.32|2500.12|2492.82|2500.17|2492.87|2498.62|2491.32|20
1733619190000|2024-12-08 00:53:10|2500.24|2492.94|2500.46|2493.16|2500.62|2493.32|2500.24|2492.94|24
1733619200000|2024-12-08 00:53:20|2500.45|2493.15|2499.62|2492.32|2500.45|2493.15|2499.45|2492.15|26
1733619210000|2024-12-08 00:53:30|2499.55|2492.25|2500.62|2493.32|2500.62|2493.32|2499.55|2492.25|12
1733619220000|2024-12-08 00:53:40|2500.55|2493.25|2499.78|2492.48|2500.62|2493.32|2499.62|2492.32|27
1733619230000|2024-12-08 00:53:50|2499.76|2492.46|2499.72|2492.42|2499.79|2492.49|2499.59|2492.29|17
1733619240000|2024-12-08 00:54:00|2499.79|2492.49|2498.45|2491.15|2499.79|2492.49|2498.36|2491.06|24
1733619250000|2024-12-08 00:54:10|2498.47|2491.17|2498.59|2491.29|2498.96|2491.66|2498.36|2491.06|19
1733619260000|2024-12-08 00:54:20|2498.61|2491.31|2498.78|2491.48|2498.98|2491.68|2498.3|2491|26
1733619270000|2024-12-08 00:54:30|2498.77|2491.47|2498.96|2491.66|2498.96|2491.66|2498.75|2491.45|20
1733619280000|2024-12-08 00:54:40|2498.74|2491.44|2498.8|2491.5|2498.98|2491.68|2498.74|2491.44|21
1733619290000|2024-12-08 00:54:50|2498.55|2491.25|2498.72|2491.42|2498.94|2491.64|2498.55|2491.25|12
1733619310000|2024-12-08 00:55:10|2499.75|2492.45|2499.8|2492.5|2499.92|2492.62|2499.75|2492.45|8
1733619320000|2024-12-08 00:55:20|2499.84|2492.54|2499.62|2492.32|2499.84|2492.54|2499.59|2492.29|11
1733619330000|2024-12-08 00:55:30|2499.55|2492.25|2499.96|2492.66|2500.03|2492.73|2499.55|2492.25|3
1733619340000|2024-12-08 00:55:40|2500.02|2492.72|2500.58|2493.28|2500.76|2493.46|2499.96|2492.66|20
1733619350000|2024-12-08 00:55:50|2500.47|2493.17|2501.44|2494.14|2501.79|2494.49|2500.47|2493.17|19
1733619360000|2024-12-08 00:56:00|2501.45|2494.15|2501.72|2494.42|2501.75|2494.45|2501.45|2494.15|11
1733619380000|2024-12-08 00:56:20|2501.71|2494.41|2501.59|2494.29|2501.78|2494.48|2501.46|2494.16|17
1733619390000|2024-12-08 00:56:30|2501.47|2494.17|2501.78|2494.48|2501.78|2494.48|2501.46|2494.16|16
1733619400000|2024-12-08 00:56:40|2501.47|2494.17|2502.47|2495.17|2502.47|2495.17|2501.47|2494.17|19
1733619410000|2024-12-08 00:56:50|2502.43|2495.13|2502.6|2495.3|2502.8|2495.5|2502.38|2495.08|9
1733619420000|2024-12-08 00:57:00|2502.58|2495.28|2502.45|2495.15|2502.6|2495.3|2502.45|2495.15|3
1733619430000|2024-12-08 00:57:10|2502.46|2495.16|2502.44|2495.14|2502.46|2495.16|2502.37|2495.07|13
1733619440000|2024-12-08 00:57:20|2502.42|2495.12|2502.57|2495.27|2502.57|2495.27|2502.3|2495|9
1733619450000|2024-12-08 00:57:30|2502.84|2495.54|2502.77|2495.47|2502.84|2495.54|2502.59|2495.29|22
1733619460000|2024-12-08 00:57:40|2502.58|2495.28|2502.78|2495.48|2502.78|2495.48|2502.47|2495.17|10
1733619470000|2024-12-08 00:57:50|2502.77|2495.47|2502.76|2495.46|2503.07|2495.77|2502.61|2495.31|12
1733619480000|2024-12-08 00:58:00|2502.72|2495.42|2502.6|2495.3|2502.79|2495.49|2502.6|2495.3|13
1733619490000|2024-12-08 00:58:10|2502.77|2495.47|2502.6|2495.3|2502.77|2495.47|2502.6|2495.3|8
1733619500000|2024-12-08 00:58:20|2502.62|2495.32|2502.6|2495.3|2502.62|2495.32|2502.6|2495.3|6
1733619510000|2024-12-08 00:58:30|2502.77|2495.47|2502.62|2495.32|2502.77|2495.47|2502.61|2495.31|8
1733619520000|2024-12-08 00:58:40|2502.78|2495.48|2502.75|2495.45|2502.78|2495.48|2502.62|2495.32|10
1733619530000|2024-12-08 00:58:50|2502.77|2495.47|2501.83|2494.53|2502.77|2495.47|2501.83|2494.53|16
1733619540000|2024-12-08 00:59:00|2501.87|2494.57|2502.11|2494.81|2502.27|2494.97|2501.72|2494.42|25
1733619550000|2024-12-08 00:59:10|2502.07|2494.77|2502.59|2495.29|2502.75|2495.45|2501.87|2494.57|11
1733619560000|2024-12-08 00:59:20|2502.75|2495.45|2502.45|2495.15|2502.77|2495.47|2502.45|2495.15|16
1733619570000|2024-12-08 00:59:30|2502.44|2495.14|2501.88|2494.58|2502.44|2495.14|2501.82|2494.52|23
1733619580000|2024-12-08 00:59:40|2501.89|2494.59|2501.82|2494.52|2501.89|2494.59|2501.82|2494.52|17
1733619590000|2024-12-08 00:59:50|2501.88|2494.58|2501.88|2494.58|2502.78|2495.48|2501.82|2494.52|25
1733619600000|2024-12-08 01:00:00|2501.87|2494.57|2501.61|2494.31|2501.9|2494.6|2501.33|2494.03|30
1733619610000|2024-12-08 01:00:10|2501.74|2494.44|2503.59|2496.29|2503.72|2496.42|2501.74|2494.44|34
1733619620000|2024-12-08 01:00:20|2503.61|2496.31|2503.36|2496.06|2503.61|2496.31|2503.36|2496.06|17
1733619630000|2024-12-08 01:00:30|2503.29|2495.99|2503.61|2496.31|2503.63|2496.33|2502.73|2495.43|35
1733619640000|2024-12-08 01:00:40|2503.59|2496.29|2503.59|2496.29|2503.61|2496.31|2502.75|2495.45|23
1733619650000|2024-12-08 01:00:50|2503.47|2496.17|2503.46|2496.16|2503.8|2496.5|2503.46|2496.16|23
1733619660000|2024-12-08 01:01:00|2503.47|2496.17|2502.78|2495.48|2503.62|2496.32|2502.72|2495.42|30
1733619670000|2024-12-08 01:01:10|2502.77|2495.47|2503.36|2496.06|2503.78|2496.48|2502.75|2495.45|28
1733619680000|2024-12-08 01:01:20|2503.32|2496.02|2502.75|2495.45|2503.33|2496.03|2502.46|2495.16|27
1733619690000|2024-12-08 01:01:30|2502.72|2495.42|2502.7|2495.4|2503.36|2496.06|2502.55|2495.25|30
1733619700000|2024-12-08 01:01:40|2502.72|2495.42|2501.33|2494.03|2502.77|2495.47|2501.32|2494.02|24
1733619710000|2024-12-08 01:01:50|2501.36|2494.06|2501.33|2494.03|2501.46|2494.16|2501.32|2494.02|15
1733619720000|2024-12-08 01:02:00|2501.47|2494.17|2502.46|2495.16|2502.46|2495.16|2501.47|2494.17|27
1733619730000|2024-12-08 01:02:10|2502.37|2495.07|2501.33|2494.03|2502.46|2495.16|2501.33|2494.03|24
1733619740000|2024-12-08 01:02:20|2501.41|2494.11|2501.63|2494.33|2501.78|2494.48|2501.32|2494.02|13
1733619750000|2024-12-08 01:02:30|2501.6|2494.3|2501.59|2494.29|2501.79|2494.49|2501.33|2494.03|20
1733619760000|2024-12-08 01:02:40|2501.61|2494.31|2500.42|2493.12|2501.63|2494.33|2500.33|2493.03|28
1733619770000|2024-12-08 01:02:50|2500.61|2493.31|2500.61|2493.31|2500.61|2493.31|2500.6|2493.3|13
1733619780000|2024-12-08 01:03:00|2500.6|2493.3|2501.45|2494.15|2501.46|2494.16|2500.58|2493.28|25
1733619790000|2024-12-08 01:03:10|2501.44|2494.14|2500.59|2493.29|2501.44|2494.14|2500.38|2493.08|20
1733619800000|2024-12-08 01:03:20|2500.96|2493.66|2501.32|2494.02|2501.44|2494.14|2500.76|2493.46|19
1733619810000|2024-12-08 01:03:30|2501.22|2493.92|2501.22|2493.92|2501.59|2494.29|2500.63|2493.33|29
1733619820000|2024-12-08 01:03:40|2501.17|2493.87|2500.37|2493.07|2501.17|2493.87|2500.36|2493.06|28
1733619830000|2024-12-08 01:03:50|2500.45|2493.15|2500.33|2493.03|2500.46|2493.16|2500.32|2493.02|18
1733619840000|2024-12-08 01:04:00|2500.31|2493.01|2499.45|2492.15|2500.32|2493.02|2499.29|2491.99|16
1733619850000|2024-12-08 01:04:10|2499.47|2492.17|2499.58|2492.28|2499.63|2492.33|2499.43|2492.13|33
1733619860000|2024-12-08 01:04:20|2499.46|2492.16|2500.71|2493.41|2500.83|2493.53|2499.35|2492.05|27
1733619870000|2024-12-08 01:04:30|2500.74|2493.44|2500.72|2493.42|2500.85|2493.55|2500.71|2493.41|23
1733619880000|2024-12-08 01:04:40|2500.71|2493.41|2501.25|2493.95|2501.34|2494.04|2500.58|2493.28|21
1733619890000|2024-12-08 01:04:50|2501.34|2494.04|2500.63|2493.33|2501.34|2494.04|2500.56|2493.26|17
1733619900000|2024-12-08 01:05:00|2500.75|2493.45|2501.33|2494.03|2501.6|2494.3|2500.73|2493.43|25
1733619910000|2024-12-08 01:05:10|2501.41|2494.11|2501.43|2494.13|2501.6|2494.3|2501.33|2494.03|23
1733619920000|2024-12-08 01:05:20|2501.44|2494.14|2501.58|2494.28|2501.63|2494.33|2501.33|2494.03|24
1733619930000|2024-12-08 01:05:30|2501.62|2494.32|2501.76|2494.46|2502.03|2494.73|2501.47|2494.17|23
1733619940000|2024-12-08 01:05:40|2501.74|2494.44|2501.46|2494.16|2501.79|2494.49|2501.45|2494.15|27
1733619950000|2024-12-08 01:05:50|2501.58|2494.28|2502.6|2495.3|2502.6|2495.3|2501.46|2494.16|29
1733619960000|2024-12-08 01:06:00|2502.37|2495.07|2501.61|2494.31|2502.6|2495.3|2501.61|2494.31|26
1733619970000|2024-12-08 01:06:10|2501.77|2494.47|2501.6|2494.3|2501.78|2494.48|2501.33|2494.03|23
1733619980000|2024-12-08 01:06:20|2501.58|2494.28|2501.41|2494.11|2502.32|2495.02|2501.41|2494.11|23
1733619990000|2024-12-08 01:06:30|2501.42|2494.12|2501.42|2494.12|2501.42|2494.12|2501.33|2494.03|15
1733620000000|2024-12-08 01:06:40|2501.41|2494.11|2500.33|2493.03|2501.42|2494.12|2500.33|2493.03|19
1733620010000|2024-12-08 01:06:50|2500.32|2493.02|2498.47|2491.17|2500.32|2493.02|2498.46|2491.16|29
1733620020000|2024-12-08 01:07:00|2498.45|2491.15|2498.58|2491.28|2499.46|2492.16|2498.45|2491.15|22
1733620030000|2024-12-08 01:07:10|2498.62|2491.32|2498.33|2491.03|2498.62|2491.32|2498.32|2491.02|16
1733620040000|2024-12-08 01:07:20|2498.2|2490.9|2496.76|2489.46|2498.2|2490.9|2496.76|2489.46|18
1733620050000|2024-12-08 01:07:30|2496.96|2489.66|2497.78|2490.48|2497.78|2490.48|2496.96|2489.66|18
1733620060000|2024-12-08 01:07:40|2497.63|2490.33|2497.74|2490.44|2497.78|2490.48|2497.45|2490.15|23
1733620070000|2024-12-08 01:07:50|2497.78|2490.48|2498.74|2491.44|2498.78|2491.48|2497.48|2490.18|21
1733620080000|2024-12-08 01:08:00|2498.71|2491.41|2499.59|2492.29|2499.6|2492.3|2498.61|2491.31|27
1733620090000|2024-12-08 01:08:10|2499.47|2492.17|2500.31|2493.01|2500.34|2493.04|2499.45|2492.15|24
1733620100000|2024-12-08 01:08:20|2500.28|2492.98|2500.32|2493.02|2500.35|2493.05|2500.28|2492.98|9
1733620110000|2024-12-08 01:08:30|2500.33|2493.03|2500.28|2492.98|2500.42|2493.12|2500.28|2492.98|18
1733620120000|2024-12-08 01:08:40|2500.31|2493.01|2499.55|2492.25|2500.32|2493.02|2499.55|2492.25|18
1733620130000|2024-12-08 01:08:50|2499.74|2492.44|2499.6|2492.3|2500.31|2493.01|2499.6|2492.3|11
1733620140000|2024-12-08 01:09:00|2499.35|2492.05|2498.88|2491.58|2499.35|2492.05|2498.85|2491.55|10
1733620150000|2024-12-08 01:09:10|2498.51|2491.21|2496.6|2489.3|2498.52|2491.22|2496.6|2489.3|24
1733620160000|2024-12-08 01:09:20|2496.61|2489.31|2496.74|2489.44|2496.74|2489.44|2496.58|2489.28|8
1733620170000|2024-12-08 01:09:30|2496.77|2489.47|2497.44|2490.14|2497.46|2490.16|2496.74|2489.44|12
1733620180000|2024-12-08 01:09:40|2497.37|2490.07|2497.33|2490.03|2497.45|2490.15|2497.31|2490.01|18
1733620190000|2024-12-08 01:09:50|2497.44|2490.14|2497.46|2490.16|2497.6|2490.3|2497.44|2490.14|15
1733620200000|2024-12-08 01:10:00|2497.78|2490.48|2497.56|2490.26|2498.14|2490.84|2497.56|2490.26|24
1733620210000|2024-12-08 01:10:10|2497.63|2490.33|2498.37|2491.07|2498.37|2491.07|2497.56|2490.26|13
1733620220000|2024-12-08 01:10:20|2498.45|2491.15|2498.45|2491.15|2498.6|2491.3|2498.45|2491.15|18
1733620230000|2024-12-08 01:10:30|2498.61|2491.31|2498.87|2491.57|2499.09|2491.79|2498.46|2491.16|20
1733620240000|2024-12-08 01:10:40|2499.09|2491.79|2502.59|2495.29|2502.78|2495.48|2499.09|2491.79|21
1733620250000|2024-12-08 01:10:50|2502.75|2495.45|2502.59|2495.29|2502.79|2495.49|2502.58|2495.28|18
1733620260000|2024-12-08 01:11:00|2502.36|2495.06|2501.75|2494.45|2502.36|2495.06|2501.58|2494.28|27
1733620270000|2024-12-08 01:11:10|2501.74|2494.44|2502.45|2495.15|2502.58|2495.28|2501.62|2494.32|14
1733620280000|2024-12-08 01:11:20|2502.42|2495.12|2502.32|2495.02|2502.58|2495.28|2502.29|2494.99|20
1733620290000|2024-12-08 01:11:30|2502.27|2494.97|2501.78|2494.48|2502.27|2494.97|2501.67|2494.37|18
1733620300000|2024-12-08 01:11:40|2501.79|2494.49|2501.78|2494.48|2501.79|2494.49|2501.63|2494.33|17
1733620310000|2024-12-08 01:11:50|2501.63|2494.33|2502.2|2494.9|2502.23|2494.93|2501.63|2494.33|20
1733620320000|2024-12-08 01:12:00|2502.18|2494.88|2501.61|2494.31|2502.23|2494.93|2501.58|2494.28|22
1733620330000|2024-12-08 01:12:10|2501.59|2494.29|2502.2|2494.9|2502.2|2494.9|2501.45|2494.15|17
1733620340000|2024-12-08 01:12:20|2501.87|2494.57|2502.55|2495.25|2502.62|2495.32|2501.75|2494.45|21
1733620350000|2024-12-08 01:12:30|2502.62|2495.32|2503.57|2496.27|2503.57|2496.27|2502.55|2495.25|6
1733620360000|2024-12-08 01:12:40|2503.33|2496.03|2503.45|2496.15|2503.45|2496.15|2502.87|2495.57|8
1733620370000|2024-12-08 01:12:50|2503.46|2496.16|2503.46|2496.16|2503.57|2496.27|2503.45|2496.15|10
1733620380000|2024-12-08 01:13:00|2503.57|2496.27|2502.74|2495.44|2503.57|2496.27|2502.72|2495.42|24
1733620390000|2024-12-08 01:13:10|2502.72|2495.42|2502.72|2495.42|2502.9|2495.6|2502.72|2495.42|16
1733620400000|2024-12-08 01:13:20|2502.57|2495.27|2501.85|2494.55|2502.72|2495.42|2501.65|2494.35|17
1733620410000|2024-12-08 01:13:30|2501.65|2494.35|2500.63|2493.33|2501.65|2494.35|2500.63|2493.33|21
1733620420000|2024-12-08 01:13:40|2500.75|2493.45|2501.01|2493.71|2501.42|2494.12|2500.58|2493.28|16
1733620430000|2024-12-08 01:13:50|2500.85|2493.55|2500.85|2493.55|2501.16|2493.86|2500.74|2493.44|17
1733620440000|2024-12-08 01:14:00|2500.87|2493.57|2500.78|2493.48|2500.89|2493.59|2500.63|2493.33|25
1733620450000|2024-12-08 01:14:10|2501.14|2493.84|2501.85|2494.55|2502.07|2494.77|2501.09|2493.79|20
1733620460000|2024-12-08 01:14:20|2501.86|2494.56|2501.61|2494.31|2501.86|2494.56|2501.56|2494.26|12
1733620470000|2024-12-08 01:14:30|2501.58|2494.28|2501.71|2494.41|2501.78|2494.48|2501.28|2493.98|25
1733620480000|2024-12-08 01:14:40|2502.07|2494.77|2502.45|2495.15|2502.58|2495.28|2501.96|2494.66|20
1733620490000|2024-12-08 01:14:50|2502.46|2495.16|2502.47|2495.17|2502.8|2495.5|2502.37|2495.07|16
1733620500000|2024-12-08 01:15:00|2502.59|2495.29|2502.73|2495.43|2502.78|2495.48|2502.46|2495.16|26
1733620510000|2024-12-08 01:15:10|2502.75|2495.45|2502.73|2495.43|2503.02|2495.72|2502.72|2495.42|10
1733620520000|2024-12-08 01:15:20|2502.76|2495.46|2502.31|2495.01|2502.87|2495.57|2501.86|2494.56|21
1733620530000|2024-12-08 01:15:30|2502.25|2494.95|2502.46|2495.16|2502.78|2495.48|2501.88|2494.58|23
1733620540000|2024-12-08 01:15:40|2502.45|2495.15|2501.45|2494.15|2502.45|2495.15|2501.45|2494.15|20
1733620550000|2024-12-08 01:15:50|2501.5|2494.2|2501.42|2494.12|2501.5|2494.2|2501.42|2494.12|11
1733620560000|2024-12-08 01:16:00|2501.4|2494.1|2499.5|2492.2|2501.4|2494.1|2499.49|2492.19|29
1733620570000|2024-12-08 01:16:10|2499.51|2492.21|2500.61|2493.31|2500.61|2493.31|2499.44|2492.14|22
1733620580000|2024-12-08 01:16:20|2500.62|2493.32|2499.59|2492.29|2500.62|2493.32|2499.42|2492.12|18
1733620590000|2024-12-08 01:16:30|2499.58|2492.28|2499.58|2492.28|2499.63|2492.33|2499.42|2492.12|17
1733620600000|2024-12-08 01:16:40|2499.59|2492.29|2499.42|2492.12|2499.61|2492.31|2499.42|2492.12|11
1733620610000|2024-12-08 01:16:50|2498.58|2491.28|2498.7|2491.4|2498.88|2491.58|2498.43|2491.13|22
1733620620000|2024-12-08 01:17:00|2498.87|2491.57|2498.59|2491.29|2498.87|2491.57|2498.45|2491.15|26
1733620630000|2024-12-08 01:17:10|2498.47|2491.17|2499.32|2492.02|2499.4|2492.1|2498.46|2491.16|16
1733620640000|2024-12-08 01:17:20|2499.33|2492.03|2498.61|2491.31|2499.36|2492.06|2498.45|2491.15|16
1733620650000|2024-12-08 01:17:30|2498.63|2491.33|2497.72|2490.42|2498.63|2491.33|2497.51|2490.21|26
1733620660000|2024-12-08 01:17:40|2497.51|2490.21|2496.61|2489.31|2497.88|2490.58|2496.6|2489.3|20
1733620670000|2024-12-08 01:17:50|2496.6|2489.3|2497.79|2490.49|2497.85|2490.55|2496.6|2489.3|19
1733620680000|2024-12-08 01:18:00|2497.74|2490.44|2497.58|2490.28|2498.37|2491.07|2497.58|2490.28|22
1733620690000|2024-12-08 01:18:10|2497.6|2490.3|2496.91|2489.61|2497.6|2490.3|2496.91|2489.61|11
1733620700000|2024-12-08 01:18:20|2496.32|2489.02|2496.61|2489.31|2496.78|2489.48|2496.31|2489.01|21
1733620710000|2024-12-08 01:18:30|2496.63|2489.33|2495.47|2488.17|2496.63|2489.33|2495.47|2488.17|22
1733620720000|2024-12-08 01:18:40|2495.59|2488.29|2494.85|2487.55|2495.79|2488.49|2494.65|2487.35|25
1733620730000|2024-12-08 01:18:50|2494.83|2487.53|2494.65|2487.35|2495.13|2487.83|2494.65|2487.35|20
1733620740000|2024-12-08 01:19:00|2494.26|2486.96|2492.46|2485.16|2494.26|2486.96|2492.46|2485.16|20
1733620750000|2024-12-08 01:19:10|2492.58|2485.28|2492.45|2485.15|2492.58|2485.28|2492.42|2485.12|15
1733620760000|2024-12-08 01:19:20|2492.61|2485.31|2493.31|2486.01|2493.87|2486.57|2492.45|2485.15|20
1733620770000|2024-12-08 01:19:30|2493.32|2486.02|2493.85|2486.55|2493.87|2486.57|2493.31|2486.01|23
1733620780000|2024-12-08 01:19:40|2493.87|2486.57|2492.84|2485.54|2493.87|2486.57|2492.84|2485.54|20
1733620790000|2024-12-08 01:19:50|2492.88|2485.58|2493.46|2486.16|2493.62|2486.32|2492.83|2485.53|18
1733620800000|2024-12-08 01:20:00|2493.57|2486.27|2494.36|2487.06|2494.45|2487.15|2493.57|2486.27|12
1733620810000|2024-12-08 01:20:10|2494.33|2487.03|2494.6|2487.3|2494.78|2487.48|2494.33|2487.03|17
1733620820000|2024-12-08 01:20:20|2494.44|2487.14|2493.58|2486.28|2494.46|2487.16|2493.58|2486.28|19
1733620830000|2024-12-08 01:20:30|2493.62|2486.32|2493.61|2486.31|2493.78|2486.48|2493.36|2486.06|12
1733620840000|2024-12-08 01:20:40|2493.59|2486.29|2493.6|2486.3|2493.62|2486.32|2493.59|2486.29|8
1733620860000|2024-12-08 01:21:00|2493.37|2486.07|2492.56|2485.26|2493.6|2486.3|2492.56|2485.26|12
1733620870000|2024-12-08 01:21:10|2492.63|2485.33|2492.45|2485.15|2492.77|2485.47|2492.33|2485.03|19
1733620880000|2024-12-08 01:21:20|2492.46|2485.16|2491.62|2484.32|2492.46|2485.16|2491.16|2483.86|21
1733620890000|2024-12-08 01:21:30|2491.6|2484.3|2491.58|2484.28|2491.62|2484.32|2491.11|2483.81|15
1733620900000|2024-12-08 01:21:40|2491.62|2484.32|2490.84|2483.54|2491.62|2484.32|2490.84|2483.54|15
1733620910000|2024-12-08 01:21:50|2490.73|2483.43|2491.83|2484.53|2491.85|2484.55|2490.73|2483.43|16
1733620920000|2024-12-08 01:22:00|2492.1|2484.8|2492.41|2485.11|2492.61|2485.31|2492.1|2484.8|19
1733620930000|2024-12-08 01:22:10|2492.33|2485.03|2492.63|2485.33|2492.63|2485.33|2492.33|2485.03|13
1733620940000|2024-12-08 01:22:20|2492.61|2485.31|2492.44|2485.14|2492.63|2485.33|2492.36|2485.06|21
1733620950000|2024-12-08 01:22:30|2492.46|2485.16|2492.84|2485.54|2492.84|2485.54|2492.44|2485.14|17
1733620960000|2024-12-08 01:22:40|2492.86|2485.56|2492.33|2485.03|2493.59|2486.29|2492.33|2485.03|25
1733620970000|2024-12-08 01:22:50|2492.44|2485.14|2491.87|2484.57|2492.44|2485.14|2491.82|2484.52|21
1733620980000|2024-12-08 01:23:00|2491.85|2484.55|2490.45|2483.15|2491.85|2484.55|2490.4|2483.1|21
1733620990000|2024-12-08 01:23:10|2490.47|2483.17|2487.76|2480.46|2490.47|2483.17|2487.76|2480.46|28
1733621000000|2024-12-08 01:23:20|2487.87|2480.57|2485.86|2478.56|2487.87|2480.57|2485.86|2478.56|12
1733621010000|2024-12-08 01:23:30|2485.84|2478.54|2487.6|2480.3|2487.6|2480.3|2485.84|2478.54|30
1733621020000|2024-12-08 01:23:40|2487.62|2480.32|2486.72|2479.42|2487.77|2480.47|2486.61|2479.31|23
1733621030000|2024-12-08 01:23:50|2486.71|2479.41|2487.61|2480.31|2487.78|2480.48|2486.71|2479.41|26
1733621040000|2024-12-08 01:24:00|2487.36|2480.06|2487.55|2480.25|2487.78|2480.48|2487.28|2479.98|19
1733621050000|2024-12-08 01:24:10|2487.76|2480.46|2487.61|2480.31|2488.28|2480.98|2487.55|2480.25|22
1733621060000|2024-12-08 01:24:20|2487.75|2480.45|2487.42|2480.12|2487.77|2480.47|2487.32|2480.02|18
1733621070000|2024-12-08 01:24:30|2487.32|2480.02|2486.72|2479.42|2487.32|2480.02|2486.72|2479.42|3
1733621080000|2024-12-08 01:24:40|2486.76|2479.46|2487.55|2480.25|2487.61|2480.31|2486.76|2479.46|12
1733621090000|2024-12-08 01:24:50|2487.75|2480.45|2488.46|2481.16|2488.6|2481.3|2487.75|2480.45|9
1733621100000|2024-12-08 01:25:00|2488.6|2481.3|2487.44|2480.14|2488.6|2481.3|2487.28|2479.98|23
1733621110000|2024-12-08 01:25:10|2487.47|2480.17|2487.87|2480.57|2488.13|2480.83|2487.31|2480.01|22
1733621120000|2024-12-08 01:25:20|2488.07|2480.77|2490.27|2482.97|2490.27|2482.97|2487.85|2480.55|18
1733621130000|2024-12-08 01:25:30|2490.38|2483.08|2489.71|2482.41|2490.62|2483.32|2489.71|2482.41|20
1733621140000|2024-12-08 01:25:40|2489.78|2482.48|2490.43|2483.13|2490.63|2483.33|2489.63|2482.33|26
1733621150000|2024-12-08 01:25:50|2490.33|2483.03|2489.46|2482.16|2490.36|2483.06|2489.45|2482.15|19
1733621160000|2024-12-08 01:26:00|2489.6|2482.3|2489.72|2482.42|2489.72|2482.42|2489.33|2482.03|18
1733621170000|2024-12-08 01:26:10|2489.87|2482.57|2490.87|2483.57|2491.18|2483.88|2489.87|2482.57|28
1733621180000|2024-12-08 01:26:20|2490.61|2483.31|2490.6|2483.3|2490.9|2483.6|2490.46|2483.16|18
1733621190000|2024-12-08 01:26:30|2490.58|2483.28|2489.87|2482.57|2490.6|2483.3|2489.82|2482.52|13
1733621200000|2024-12-08 01:26:40|2489.88|2482.58|2489.87|2482.57|2489.88|2482.58|2489.82|2482.52|21
1733621210000|2024-12-08 01:26:50|2489.83|2482.53|2489.87|2482.57|2489.88|2482.58|2489.5|2482.2|20
1733621220000|2024-12-08 01:27:00|2489.83|2482.53|2490.07|2482.77|2490.13|2482.83|2489.51|2482.21|12
1733621230000|2024-12-08 01:27:10|2490.16|2482.86|2489.84|2482.54|2490.61|2483.31|2489.84|2482.54|12
1733621240000|2024-12-08 01:27:20|2489.85|2482.55|2489.87|2482.57|2489.87|2482.57|2489.49|2482.19|17
1733621250000|2024-12-08 01:27:30|2490.22|2482.92|2490.58|2483.28|2490.79|2483.49|2489.87|2482.57|16
1733621260000|2024-12-08 01:27:40|2490.46|2483.16|2489.61|2482.31|2490.47|2483.17|2489.58|2482.28|18
1733621270000|2024-12-08 01:27:50|2489.37|2482.07|2489.56|2482.26|2489.63|2482.33|2489.37|2482.07|15
1733621280000|2024-12-08 01:28:00|2489.63|2482.33|2489.88|2482.58|2490.23|2482.93|2489.56|2482.26|15
1733621290000|2024-12-08 01:28:10|2490.11|2482.81|2490.35|2483.05|2490.35|2483.05|2489.86|2482.56|7
1733621300000|2024-12-08 01:28:20|2490.3|2483|2490.79|2483.49|2490.8|2483.5|2490.3|2483|7
1733621310000|2024-12-08 01:28:30|2490.84|2483.54|2491.6|2484.3|2491.6|2484.3|2490.84|2483.54|5
1733621330000|2024-12-08 01:28:50|2491.61|2484.31|2491.58|2484.28|2491.61|2484.31|2491.58|2484.28|2
1733621340000|2024-12-08 01:29:00|2491.72|2484.42|2492.15|2484.85|2492.15|2484.85|2491.72|2484.42|3
1733621350000|2024-12-08 01:29:10|2492.17|2484.87|2492.17|2484.87|2492.51|2485.21|2492.13|2484.83|9
1733621360000|2024-12-08 01:29:20|2492.26|2484.96|2491.93|2484.63|2492.26|2484.96|2491.89|2484.59|18
1733621370000|2024-12-08 01:29:30|2492.18|2484.88|2491.75|2484.45|2492.22|2484.92|2491.56|2484.26|21
1733621380000|2024-12-08 01:29:40|2491.73|2484.43|2491.6|2484.3|2491.95|2484.65|2491.56|2484.26|28
1733621390000|2024-12-08 01:29:50|2491.61|2484.31|2491.76|2484.46|2492.18|2484.88|2491.56|2484.26|21
1733621400000|2024-12-08 01:30:00|2491.75|2484.45|2491.72|2484.42|2492.11|2484.81|2491.72|2484.42|26
1733621410000|2024-12-08 01:30:10|2491.76|2484.46|2491.63|2484.33|2491.93|2484.63|2491.63|2484.33|19
1733621420000|2024-12-08 01:30:20|2491.59|2484.29|2491.58|2484.28|2491.96|2484.66|2491.45|2484.15|22
1733621430000|2024-12-08 01:30:30|2491.74|2484.44|2491.75|2484.45|2491.75|2484.45|2491.58|2484.28|7
1733621440000|2024-12-08 01:30:40|2491.73|2484.43|2491.74|2484.44|2491.75|2484.45|2491.58|2484.28|8
1733621450000|2024-12-08 01:30:50|2491.58|2484.28|2491.58|2484.28|2491.74|2484.44|2491.58|2484.28|3
1733621460000|2024-12-08 01:31:00|2491.84|2484.54|2492.1|2484.8|2492.14|2484.84|2491.84|2484.54|8
1733621470000|2024-12-08 01:31:10|2492.14|2484.84|2492.1|2484.8|2492.14|2484.84|2492.1|2484.8|2
1733621480000|2024-12-08 01:31:20|2493.4|2486.1|2494.35|2487.05|2494.35|2487.05|2493.4|2486.1|7
1733621490000|2024-12-08 01:31:30|2494.33|2487.03|2492.87|2485.57|2494.79|2487.49|2492.87|2485.57|30
1733621500000|2024-12-08 01:31:40|2492.9|2485.6|2490.58|2483.28|2492.9|2485.6|2489.73|2482.43|32
1733621510000|2024-12-08 01:31:50|2490.45|2483.15|2490.46|2483.16|2490.46|2483.16|2489.72|2482.42|20
1733621520000|2024-12-08 01:32:00|2490.36|2483.06|2489.6|2482.3|2490.58|2483.28|2489.6|2482.3|21
1733621530000|2024-12-08 01:32:10|2489.53|2482.23|2490.07|2482.77|2490.07|2482.77|2486.6|2479.3|30
1733621540000|2024-12-08 01:32:20|2490.46|2483.16|2489.07|2481.77|2490.89|2483.59|2488.83|2481.53|33
1733621550000|2024-12-08 01:32:30|2489.23|2481.93|2490.23|2482.93|2490.63|2483.33|2489.23|2481.93|32
1733621560000|2024-12-08 01:32:40|2489.86|2482.56|2489.37|2482.07|2490.33|2483.03|2488.87|2481.57|35
1733621570000|2024-12-08 01:32:50|2489.33|2482.03|2489.13|2481.83|2489.33|2482.03|2488.37|2481.07|33
1733621580000|2024-12-08 01:33:00|2489.07|2481.77|2488.75|2481.45|2489.78|2482.48|2488.74|2481.44|35
1733621590000|2024-12-08 01:33:10|2488.76|2481.46|2488.18|2480.88|2489.45|2482.15|2487.8|2480.5|31
1733621600000|2024-12-08 01:33:20|2488.75|2481.45|2487.49|2480.19|2488.82|2481.52|2487.49|2480.19|31
1733621610000|2024-12-08 01:33:30|2487.41|2480.11|2487.84|2480.54|2487.88|2480.58|2487.41|2480.11|23
1733621620000|2024-12-08 01:33:40|2487.65|2480.35|2486.77|2479.47|2487.88|2480.58|2485.86|2478.56|26
1733621630000|2024-12-08 01:33:50|2486.72|2479.42|2485.84|2478.54|2486.77|2479.47|2485.84|2478.54|21
1733621640000|2024-12-08 01:34:00|2485.85|2478.55|2484.58|2477.28|2485.85|2478.55|2484.58|2477.28|27
1733621650000|2024-12-08 01:34:10|2484.57|2477.27|2483.88|2476.58|2484.58|2477.28|2483.87|2476.57|6
1733621660000|2024-12-08 01:34:20|2483.87|2476.57|2483.25|2475.95|2483.87|2476.57|2482.55|2475.25|29
1733621670000|2024-12-08 01:34:30|2483.28|2475.98|2482.72|2475.42|2483.3|2476|2482.56|2475.26|20
1733621680000|2024-12-08 01:34:40|2482.75|2475.45|2482.03|2474.73|2482.75|2475.45|2481.84|2474.54|20
1733621690000|2024-12-08 01:34:50|2481.84|2474.54|2481.09|2473.79|2482.03|2474.73|2481.09|2473.79|22
1733621700000|2024-12-08 01:35:00|2481.07|2473.77|2479.52|2472.22|2481.22|2473.92|2479.34|2472.04|26
1733621710000|2024-12-08 01:35:10|2479.64|2472.34|2480.2|2472.9|2480.28|2472.98|2479.31|2472.01|25
1733621720000|2024-12-08 01:35:20|2480.35|2473.05|2481.31|2474.01|2481.31|2474.01|2480.22|2472.92|23
1733621730000|2024-12-08 01:35:30|2481.43|2474.13|2482.26|2474.96|2483.32|2476.02|2481.43|2474.13|34
1733621740000|2024-12-08 01:35:40|2482.22|2474.92|2481.87|2474.57|2482.26|2474.96|2481.2|2473.9|34
1733621750000|2024-12-08 01:35:50|2481.88|2474.58|2483.04|2475.74|2483.04|2475.74|2481.84|2474.54|18
1733621760000|2024-12-08 01:36:00|2483.35|2476.05|2485.79|2478.49|2485.8|2478.5|2483.27|2475.97|21
1733621770000|2024-12-08 01:36:10|2485.8|2478.5|2486.6|2479.3|2487.6|2480.3|2485.71|2478.41|19
1733621780000|2024-12-08 01:36:20|2486.45|2479.15|2485.71|2478.41|2486.77|2479.47|2485.71|2478.41|28
1733621790000|2024-12-08 01:36:30|2485.41|2478.11|2485.59|2478.29|2485.83|2478.53|2485.01|2477.71|32
1733621800000|2024-12-08 01:36:40|2485.47|2478.17|2484.21|2476.91|2485.59|2478.29|2483.95|2476.65|24
1733621810000|2024-12-08 01:36:50|2484.35|2477.05|2485.47|2478.17|2485.47|2478.17|2484.35|2477.05|25
1733621820000|2024-12-08 01:37:00|2485.45|2478.15|2485.59|2478.29|2486.32|2479.02|2485.45|2478.15|28
1733621830000|2024-12-08 01:37:10|2485.61|2478.31|2486.18|2478.88|2486.99|2479.69|2485.61|2478.31|30
1733621840000|2024-12-08 01:37:20|2486.15|2478.85|2487.25|2479.95|2487.25|2479.95|2486.15|2478.85|24
1733621850000|2024-12-08 01:37:30|2486.62|2479.32|2486.32|2479.02|2486.92|2479.62|2486.32|2479.02|26
1733621860000|2024-12-08 01:37:40|2486.33|2479.03|2485.58|2478.28|2486.33|2479.03|2485.36|2478.06|22
1733621870000|2024-12-08 01:37:50|2485.47|2478.17|2486.75|2479.45|2486.78|2479.48|2485.46|2478.16|23
1733621880000|2024-12-08 01:38:00|2486.73|2479.43|2487.72|2480.42|2487.79|2480.49|2486.47|2479.17|28
1733621890000|2024-12-08 01:38:10|2487.79|2480.49|2488.78|2481.48|2488.78|2481.48|2487.58|2480.28|17
1733621900000|2024-12-08 01:38:20|2488.63|2481.33|2489.11|2481.81|2489.11|2481.81|2488.47|2481.17|28
1733621910000|2024-12-08 01:38:30|2489.26|2481.96|2489.97|2482.67|2490.44|2483.14|2488.98|2481.68|23
1733621920000|2024-12-08 01:38:40|2489.98|2482.68|2489.45|2482.15|2490.18|2482.88|2489.45|2482.15|29
1733621930000|2024-12-08 01:38:50|2489.51|2482.21|2490.95|2483.65|2490.95|2483.65|2489.51|2482.21|15
1733621940000|2024-12-08 01:39:00|2491.31|2484.01|2491.62|2484.32|2491.62|2484.32|2491.31|2484.01|14
1733621950000|2024-12-08 01:39:10|2491.37|2484.07|2491.45|2484.15|2491.62|2484.32|2491.33|2484.03|18
1733621960000|2024-12-08 01:39:20|2491.46|2484.16|2491.55|2484.25|2491.62|2484.32|2491.45|2484.15|9
1733621970000|2024-12-08 01:39:30|2491.91|2484.61|2492.75|2485.45|2492.78|2485.48|2491.91|2484.61|25
1733621980000|2024-12-08 01:39:40|2492.74|2485.44|2493.55|2486.25|2493.59|2486.29|2492.74|2485.44|22
1733621990000|2024-12-08 01:39:50|2493.99|2486.69|2494.11|2486.81|2494.45|2487.15|2493.99|2486.69|9
1733622000000|2024-12-08 01:40:00|2493.96|2486.66|2495.52|2488.22|2495.65|2488.35|2493.96|2486.66|19
1733622010000|2024-12-08 01:40:10|2495.62|2488.32|2494.47|2487.17|2495.66|2488.36|2494.43|2487.13|33
1733622020000|2024-12-08 01:40:20|2494.63|2487.33|2494.47|2487.17|2495.28|2487.98|2494.45|2487.15|16
1733622030000|2024-12-08 01:40:30|2494.46|2487.16|2494.47|2487.17|2494.61|2487.31|2494.05|2486.75|16
1733622040000|2024-12-08 01:40:40|2494.48|2487.18|2495.59|2488.29|2495.59|2488.29|2494.48|2487.18|19
1733622050000|2024-12-08 01:40:50|2495.63|2488.33|2496.85|2489.55|2497.42|2490.12|2495.62|2488.32|24
1733622060000|2024-12-08 01:41:00|2496.73|2489.43|2495.62|2488.32|2496.78|2489.48|2495.62|2488.32|23
1733622070000|2024-12-08 01:41:10|2495.56|2488.26|2494.86|2487.56|2495.63|2488.33|2494.76|2487.46|20
1733622080000|2024-12-08 01:41:20|2495.05|2487.75|2495.58|2488.28|2495.78|2488.48|2494.86|2487.56|22
1733622090000|2024-12-08 01:41:30|2495.59|2488.29|2495.67|2488.37|2495.84|2488.54|2495.56|2488.26|12
1733622100000|2024-12-08 01:41:40|2495.66|2488.36|2496.46|2489.16|2496.46|2489.16|2495.58|2488.28|16
1733622110000|2024-12-08 01:41:50|2496.57|2489.27|2496.79|2489.49|2497.42|2490.12|2496.57|2489.27|12
1733622120000|2024-12-08 01:42:00|2496.78|2489.48|2496.72|2489.42|2496.79|2489.49|2496.46|2489.16|16
1733622130000|2024-12-08 01:42:10|2496.33|2489.03|2496.61|2489.31|2496.63|2489.33|2496.11|2488.81|11
1733622140000|2024-12-08 01:42:20|2496.63|2489.33|2496.72|2489.42|2496.79|2489.49|2496.56|2489.26|13
1733622150000|2024-12-08 01:42:30|2496.75|2489.45|2495.75|2488.45|2496.78|2489.48|2495.75|2488.45|26
1733622160000|2024-12-08 01:42:40|2495.77|2488.47|2495.77|2488.47|2495.96|2488.66|2495.38|2488.08|23
1733622170000|2024-12-08 01:42:50|2495.78|2488.48|2495.59|2488.29|2496.47|2489.17|2495.59|2488.29|15
1733622180000|2024-12-08 01:43:00|2495.46|2488.16|2496.61|2489.31|2496.61|2489.31|2495.37|2488.07|23
1733622190000|2024-12-08 01:43:10|2496.59|2489.29|2497.25|2489.95|2497.25|2489.95|2496.58|2489.28|20
1733622200000|2024-12-08 01:43:20|2497.42|2490.12|2498.59|2491.29|2498.61|2491.31|2497.42|2490.12|9
1733622210000|2024-12-08 01:43:30|2498.61|2491.31|2497.76|2490.46|2498.72|2491.42|2497.76|2490.46|16
1733622220000|2024-12-08 01:43:40|2497.75|2490.45|2497.73|2490.43|2497.76|2490.46|2497.73|2490.43|13
1733622230000|2024-12-08 01:43:50|2497.76|2490.46|2497.47|2490.17|2497.79|2490.49|2497.47|2490.17|20
1733622240000|2024-12-08 01:44:00|2497.59|2490.29|2497.58|2490.28|2497.75|2490.45|2497.46|2490.16|12
1733622250000|2024-12-08 01:44:10|2497.62|2490.32|2496.71|2489.41|2497.78|2490.48|2496.7|2489.4|19
1733622260000|2024-12-08 01:44:20|2496.7|2489.4|2496.79|2489.49|2496.79|2489.49|2495.55|2488.25|24
1733622270000|2024-12-08 01:44:30|2496.78|2489.48|2494.07|2486.77|2496.79|2489.49|2494.03|2486.73|21
1733622280000|2024-12-08 01:44:40|2494.11|2486.81|2493.73|2486.43|2494.11|2486.81|2493.73|2486.43|19
1733622290000|2024-12-08 01:44:50|2493.74|2486.44|2492.78|2485.48|2493.78|2486.48|2492.78|2485.48|17
1733622300000|2024-12-08 01:45:00|2492.62|2485.32|2492.72|2485.42|2492.74|2485.44|2492.19|2484.89|12
1733622310000|2024-12-08 01:45:10|2492.88|2485.58|2493.76|2486.46|2494.05|2486.75|2492.88|2485.58|24
1733622320000|2024-12-08 01:45:20|2493.78|2486.48|2494.63|2487.33|2494.78|2487.48|2493.72|2486.42|20
1733622330000|2024-12-08 01:45:30|2494.59|2487.29|2494.6|2487.3|2494.78|2487.48|2494.45|2487.15|25
1733622340000|2024-12-08 01:45:40|2494.44|2487.14|2493.58|2486.28|2494.44|2487.14|2493.14|2485.84|20
1733622350000|2024-12-08 01:45:50|2493.45|2486.15|2493.77|2486.47|2493.79|2486.49|2493.45|2486.15|12
1733622360000|2024-12-08 01:46:00|2493.74|2486.44|2493.58|2486.28|2493.79|2486.49|2493.45|2486.15|19
1733622370000|2024-12-08 01:46:10|2493.62|2486.32|2493.72|2486.42|2493.73|2486.43|2493.56|2486.26|14
1733622380000|2024-12-08 01:46:20|2493.61|2486.31|2493.58|2486.28|2493.75|2486.45|2493.58|2486.28|10
1733622390000|2024-12-08 01:46:30|2493.77|2486.47|2493.12|2485.82|2493.77|2486.47|2492.62|2485.32|25
1733622400000|2024-12-08 01:46:40|2493.09|2485.79|2492.72|2485.42|2493.63|2486.33|2492.72|2485.42|20
1733622410000|2024-12-08 01:46:50|2492.75|2485.45|2492.61|2485.31|2493.23|2485.93|2492.58|2485.28|19
1733622420000|2024-12-08 01:47:00|2492.71|2485.41|2492.46|2485.16|2492.71|2485.41|2492.03|2484.73|24
1733622430000|2024-12-08 01:47:10|2492.47|2485.17|2492.27|2484.97|2492.62|2485.32|2492.02|2484.72|22
1733622440000|2024-12-08 01:47:20|2491.94|2484.64|2492.73|2485.43|2492.75|2485.45|2491.94|2484.64|25
1733622450000|2024-12-08 01:47:30|2492.75|2485.45|2492.61|2485.31|2493.47|2486.17|2492.56|2485.26|24
1733622460000|2024-12-08 01:47:40|2492.59|2485.29|2492.58|2485.28|2492.63|2485.33|2492.45|2485.15|27
1733622470000|2024-12-08 01:47:50|2492.61|2485.31|2491.97|2484.67|2492.61|2485.31|2491.97|2484.67|22
1733622480000|2024-12-08 01:48:00|2491.91|2484.61|2492.46|2485.16|2492.6|2485.3|2491.91|2484.61|23
1733622490000|2024-12-08 01:48:10|2492.45|2485.15|2492.58|2485.28|2492.58|2485.28|2492.33|2485.03|22
1733622500000|2024-12-08 01:48:20|2492.46|2485.16|2490.51|2483.21|2492.46|2485.16|2490.51|2483.21|26
1733622510000|2024-12-08 01:48:30|2490.45|2483.15|2490.46|2483.16|2490.58|2483.28|2490.44|2483.14|8
1733622520000|2024-12-08 01:48:40|2490.47|2483.17|2490.45|2483.15|2490.99|2483.69|2490.45|2483.15|22
1733622530000|2024-12-08 01:48:50|2490.46|2483.16|2490.78|2483.48|2491.11|2483.81|2490.45|2483.15|25
1733622540000|2024-12-08 01:49:00|2490.88|2483.58|2491.71|2484.41|2491.78|2484.48|2490.73|2483.43|20
1733622550000|2024-12-08 01:49:10|2491.63|2484.33|2491.11|2483.81|2491.74|2484.44|2490.61|2483.31|21
1733622560000|2024-12-08 01:49:20|2491.2|2483.9|2490.76|2483.46|2491.25|2483.95|2490.75|2483.45|23
1733622570000|2024-12-08 01:49:30|2490.92|2483.62|2489.47|2482.17|2490.92|2483.62|2489.47|2482.17|23
1733622580000|2024-12-08 01:49:40|2489.46|2482.16|2488.9|2481.6|2489.46|2482.16|2488.86|2481.56|12
1733622590000|2024-12-08 01:49:50|2488.86|2481.56|2488.61|2481.31|2488.9|2481.6|2488.6|2481.3|20
1733622600000|2024-12-08 01:50:00|2488.6|2481.3|2488.76|2481.46|2488.77|2481.47|2488.56|2481.26|14
1733622610000|2024-12-08 01:50:10|2488.77|2481.47|2486.65|2479.35|2488.77|2481.47|2486.65|2479.35|28
1733622620000|2024-12-08 01:50:20|2486.62|2479.32|2486.77|2479.47|2486.77|2479.47|2486.6|2479.3|19
1733622630000|2024-12-08 01:50:30|2486.62|2479.32|2487.63|2480.33|2488.03|2480.73|2486.62|2479.32|22
1733622640000|2024-12-08 01:50:40|2487.46|2480.16|2486.37|2479.07|2487.47|2480.17|2486.36|2479.06|25
1733622650000|2024-12-08 01:50:50|2486.35|2479.05|2486.09|2478.79|2486.37|2479.07|2485.88|2478.58|21
1733622660000|2024-12-08 01:51:00|2486.14|2478.84|2484.78|2477.48|2486.14|2478.84|2484.56|2477.26|23
1733622670000|2024-12-08 01:51:10|2484.79|2477.49|2484.28|2476.98|2484.79|2477.49|2484.28|2476.98|27
1733622680000|2024-12-08 01:51:20|2484.2|2476.9|2483.35|2476.05|2484.2|2476.9|2482.62|2475.32|26
1733622690000|2024-12-08 01:51:30|2482.75|2475.45|2482.78|2475.48|2483.57|2476.27|2482.46|2475.16|28
1733622700000|2024-12-08 01:51:40|2482.74|2475.44|2482.92|2475.62|2483.07|2475.77|2482.72|2475.42|16
1733622710000|2024-12-08 01:51:50|2483|2475.7|2482.77|2475.47|2483|2475.7|2482.59|2475.29|22
1733622720000|2024-12-08 01:52:00|2482.59|2475.29|2483.56|2476.26|2483.75|2476.45|2482.56|2475.26|25
1733622730000|2024-12-08 01:52:10|2483.58|2476.28|2481.76|2474.46|2483.58|2476.28|2481.76|2474.46|34
1733622740000|2024-12-08 01:52:20|2481.43|2474.13|2480.17|2472.87|2481.52|2474.22|2480.04|2472.74|18
1733622750000|2024-12-08 01:52:30|2479.8|2472.5|2479.77|2472.47|2479.8|2472.5|2479.55|2472.25|9
1733622760000|2024-12-08 01:52:40|2479.73|2472.43|2479.73|2472.43|2479.8|2472.5|2479.72|2472.42|21
1733622770000|2024-12-08 01:52:50|2479.77|2472.47|2480.61|2473.31|2480.61|2473.31|2479.77|2472.47|15
1733622780000|2024-12-08 01:53:00|2480.55|2473.25|2479.92|2472.62|2480.78|2473.48|2479.92|2472.62|22
1733622790000|2024-12-08 01:53:10|2479.73|2472.43|2479.76|2472.46|2479.79|2472.49|2479.6|2472.3|26
1733622800000|2024-12-08 01:53:20|2479.73|2472.43|2479.75|2472.45|2479.8|2472.5|2479.73|2472.43|19
1733622810000|2024-12-08 01:53:30|2479.76|2472.46|2479.55|2472.25|2479.96|2472.66|2479.55|2472.25|13
1733622820000|2024-12-08 01:53:40|2479.8|2472.5|2480.21|2472.91|2480.21|2472.91|2479.8|2472.5|2
1733622830000|2024-12-08 01:53:50|2480.65|2473.35|2481.78|2474.48|2482.24|2474.94|2480.65|2473.35|20
1733622840000|2024-12-08 01:54:00|2481.75|2474.45|2481.99|2474.69|2481.99|2474.69|2481.37|2474.07|27
1733622850000|2024-12-08 01:54:10|2481.97|2474.67|2482.76|2475.46|2482.76|2475.46|2481.97|2474.67|23
1733622860000|2024-12-08 01:54:20|2482.74|2475.44|2482.31|2475.01|2482.78|2475.48|2482.31|2475.01|21
1733622870000|2024-12-08 01:54:30|2482.39|2475.09|2484.75|2477.45|2485.26|2477.96|2482.39|2475.09|7
1733622880000|2024-12-08 01:54:40|2484.78|2477.48|2484.78|2477.48|2484.98|2477.68|2484.78|2477.48|7
1733622890000|2024-12-08 01:54:50|2484.77|2477.47|2484.72|2477.42|2484.8|2477.5|2484.72|2477.42|11
1733622900000|2024-12-08 01:55:00|2484.73|2477.43|2482.79|2475.49|2484.73|2477.43|2482.72|2475.42|22
1733622910000|2024-12-08 01:55:10|2482.63|2475.33|2481.19|2473.89|2482.63|2475.33|2480.73|2473.43|28
1733622920000|2024-12-08 01:55:20|2481.22|2473.92|2480.74|2473.44|2481.62|2474.32|2480.74|2473.44|20
1733622930000|2024-12-08 01:55:30|2480.84|2473.54|2481.45|2474.15|2481.8|2474.5|2480.8|2473.5|31
1733622940000|2024-12-08 01:55:40|2481.37|2474.07|2481.47|2474.17|2481.84|2474.54|2481.36|2474.06|21
1733622950000|2024-12-08 01:55:50|2481.36|2474.06|2480.42|2473.12|2481.36|2474.06|2480.39|2473.09|20
1733622960000|2024-12-08 01:56:00|2480.4|2473.1|2480.17|2472.87|2480.54|2473.24|2480.17|2472.87|23
1733622970000|2024-12-08 01:56:10|2479.61|2472.31|2478.99|2471.69|2479.71|2472.41|2477.74|2470.44|25
1733622980000|2024-12-08 01:56:20|2478.94|2471.64|2477.72|2470.42|2478.94|2471.64|2477.63|2470.33|23
1733622990000|2024-12-08 01:56:30|2477.76|2470.46|2477.78|2470.48|2477.97|2470.67|2477.63|2470.33|24
1733623000000|2024-12-08 01:56:40|2477.77|2470.47|2477.77|2470.47|2477.79|2470.49|2477.71|2470.41|14
1733623010000|2024-12-08 01:56:50|2477.62|2470.32|2477.77|2470.47|2477.77|2470.47|2477.62|2470.32|5
1733623020000|2024-12-08 01:57:00|2477.72|2470.42|2477.46|2470.16|2477.77|2470.47|2477.31|2470.01|28
1733623030000|2024-12-08 01:57:10|2477.59|2470.29|2476.56|2469.26|2477.62|2470.32|2476.56|2469.26|25
1733623040000|2024-12-08 01:57:20|2476.6|2469.3|2476.46|2469.16|2476.72|2469.42|2476.39|2469.09|8
1733623050000|2024-12-08 01:57:30|2476.57|2469.27|2476.76|2469.46|2477.12|2469.82|2476.57|2469.27|22
1733623060000|2024-12-08 01:57:40|2476.74|2469.44|2476.98|2469.68|2477.11|2469.81|2476.74|2469.44|14
1733623070000|2024-12-08 01:57:50|2476.88|2469.58|2476.77|2469.47|2477.05|2469.75|2476.75|2469.45|19
1733623080000|2024-12-08 01:58:00|2476.76|2469.46|2476.96|2469.66|2476.96|2469.66|2476.58|2469.28|20
1733623090000|2024-12-08 01:58:10|2476.78|2469.48|2475.8|2468.5|2476.78|2469.48|2475.79|2468.49|15
1733623100000|2024-12-08 01:58:20|2475.98|2468.68|2475.79|2468.49|2476.07|2468.77|2475.79|2468.49|12
1733623110000|2024-12-08 01:58:30|2475.77|2468.47|2476.98|2469.68|2476.98|2469.68|2475.77|2468.47|19
1733623120000|2024-12-08 01:58:40|2476.96|2469.66|2476.75|2469.45|2477.03|2469.73|2476.56|2469.26|24
1733623130000|2024-12-08 01:58:50|2476.74|2469.44|2476.75|2469.45|2476.8|2469.5|2476.71|2469.41|14
1733623140000|2024-12-08 01:59:00|2476.97|2469.67|2476.73|2469.43|2477.77|2470.47|2476.45|2469.15|33
1733623150000|2024-12-08 01:59:10|2476.76|2469.46|2478.75|2471.45|2478.99|2471.69|2476.76|2469.46|25
1733623160000|2024-12-08 01:59:20|2478.77|2471.47|2479.08|2471.78|2479.08|2471.78|2478.46|2471.16|13
1733623170000|2024-12-08 01:59:30|2479.18|2471.88|2478.99|2471.69|2479.31|2472.01|2478.98|2471.68|15
1733623180000|2024-12-08 01:59:40|2478.98|2471.68|2478.92|2471.62|2478.99|2471.69|2478.73|2471.43|10
1733623190000|2024-12-08 01:59:50|2478.97|2471.67|2478.61|2471.31|2479.05|2471.75|2478.47|2471.17|21
1733623200000|2024-12-08 02:00:00|2478.58|2471.28|2478.62|2471.32|2478.97|2471.67|2478.36|2471.06|27
1733623210000|2024-12-08 02:00:10|2478.46|2471.16|2477.21|2469.91|2478.46|2471.16|2477.21|2469.91|24
1733623220000|2024-12-08 02:00:20|2476.89|2469.59|2477.75|2470.45|2477.76|2470.46|2476.56|2469.26|29
1733623230000|2024-12-08 02:00:30|2477.77|2470.47|2477.72|2470.42|2477.79|2470.49|2476.84|2469.54|29
1733623240000|2024-12-08 02:00:40|2477.75|2470.45|2478.77|2471.47|2478.77|2471.47|2477.75|2470.45|20
1733623250000|2024-12-08 02:00:50|2478.71|2471.41|2477.97|2470.67|2478.71|2471.41|2477.74|2470.44|22
1733623260000|2024-12-08 02:01:00|2477.94|2470.64|2477.79|2470.49|2478.78|2471.48|2477.73|2470.43|23
1733623270000|2024-12-08 02:01:10|2477.73|2470.43|2477.47|2470.17|2477.79|2470.49|2477.47|2470.17|17
1733623280000|2024-12-08 02:01:20|2477.73|2470.43|2476.97|2469.67|2478.05|2470.75|2476.97|2469.67|22
1733623290000|2024-12-08 02:01:30|2476.99|2469.69|2477.75|2470.45|2477.88|2470.58|2476.92|2469.62|15
1733623300000|2024-12-08 02:01:40|2477.61|2470.31|2476.74|2469.44|2477.75|2470.45|2476.72|2469.42|26
1733623310000|2024-12-08 02:01:50|2476.75|2469.45|2477.75|2470.45|2477.75|2470.45|2476.72|2469.42|15
1733623320000|2024-12-08 02:02:00|2477.59|2470.29|2478.31|2471.01|2478.31|2471.01|2477.59|2470.29|19
1733623330000|2024-12-08 02:02:10|2478.38|2471.08|2479.08|2471.78|2479.35|2472.05|2478.38|2471.08|27
1733623340000|2024-12-08 02:02:20|2479.32|2472.02|2478.75|2471.45|2479.32|2472.02|2478.58|2471.28|20
1733623350000|2024-12-08 02:02:30|2478.74|2471.44|2478.43|2471.13|2478.78|2471.48|2478.43|2471.13|9
1733623360000|2024-12-08 02:02:40|2478.44|2471.14|2478.36|2471.06|2478.57|2471.27|2477.76|2470.46|15
1733623370000|2024-12-08 02:02:50|2478.18|2470.88|2477.98|2470.68|2478.33|2471.03|2477.72|2470.42|25
1733623380000|2024-12-08 02:03:00|2478.03|2470.73|2480.88|2473.58|2481.14|2473.84|2478.03|2470.73|23
1733623390000|2024-12-08 02:03:10|2480.83|2473.53|2481.34|2474.04|2481.59|2474.29|2480.73|2473.43|24
1733623400000|2024-12-08 02:03:20|2481.62|2474.32|2482.24|2474.94|2482.57|2475.27|2481.61|2474.31|22
1733623410000|2024-12-08 02:03:30|2482.25|2474.95|2479.46|2472.16|2482.25|2474.95|2479.46|2472.16|27
1733623420000|2024-12-08 02:03:40|2479.45|2472.15|2479.56|2472.26|2480.12|2472.82|2479.44|2472.14|22
1733623430000|2024-12-08 02:03:50|2479.55|2472.25|2479.47|2472.17|2479.77|2472.47|2479.42|2472.12|21
1733623440000|2024-12-08 02:04:00|2479.59|2472.29|2478.22|2470.92|2479.78|2472.48|2478.21|2470.91|26
1733623450000|2024-12-08 02:04:10|2478.47|2471.17|2478.59|2471.29|2478.8|2471.5|2478.44|2471.14|27
1733623460000|2024-12-08 02:04:20|2478.58|2471.28|2478.59|2471.29|2478.94|2471.64|2478.58|2471.28|22
1733623470000|2024-12-08 02:04:30|2478.61|2471.31|2480.57|2473.27|2480.57|2473.27|2478.59|2471.29|25
1733623480000|2024-12-08 02:04:40|2480.46|2473.16|2480.61|2473.31|2481.79|2474.49|2480.46|2473.16|23
1733623490000|2024-12-08 02:04:50|2480.63|2473.33|2481.61|2474.31|2481.78|2474.48|2480.63|2473.33|29
1733623500000|2024-12-08 02:05:00|2481.46|2474.16|2481.75|2474.45|2481.78|2474.48|2481.32|2474.02|19
1733623510000|2024-12-08 02:05:10|2481.63|2474.33|2479.87|2472.57|2481.78|2474.48|2479.83|2472.53|29
1733623520000|2024-12-08 02:05:20|2479.81|2472.51|2480.21|2472.91|2480.46|2473.16|2479.81|2472.51|29
1733623530000|2024-12-08 02:05:30|2479.8|2472.5|2480.34|2473.04|2480.37|2473.07|2479.8|2472.5|25
1733623540000|2024-12-08 02:05:40|2480.28|2472.98|2480.45|2473.15|2480.45|2473.15|2479.33|2472.03|27
1733623550000|2024-12-08 02:05:50|2480.37|2473.07|2479.57|2472.27|2480.37|2473.07|2479.45|2472.15|17
1733623560000|2024-12-08 02:06:00|2479.61|2472.31|2479.32|2472.02|2480.07|2472.77|2479.32|2472.02|17
1733623570000|2024-12-08 02:06:10|2479.31|2472.01|2478.18|2470.88|2479.31|2472.01|2477.46|2470.16|18
1733623580000|2024-12-08 02:06:20|2478.19|2470.89|2478.36|2471.06|2478.43|2471.13|2477.45|2470.15|31
1733623590000|2024-12-08 02:06:30|2478.33|2471.03|2478.21|2470.91|2478.33|2471.03|2477.55|2470.25|23
1733623600000|2024-12-08 02:06:40|2478.22|2470.92|2479.6|2472.3|2479.62|2472.32|2478.22|2470.92|24
1733623610000|2024-12-08 02:06:50|2479.58|2472.28|2480.46|2473.16|2481.21|2473.91|2479.58|2472.28|26
1733623620000|2024-12-08 02:07:00|2480.47|2473.17|2481.18|2473.88|2481.18|2473.88|2480.45|2473.15|25
1733623630000|2024-12-08 02:07:10|2481.17|2473.87|2479.62|2472.32|2481.17|2473.87|2479.42|2472.12|16
1733623640000|2024-12-08 02:07:20|2479.76|2472.46|2480.62|2473.32|2480.76|2473.46|2479.76|2472.46|15
1733623650000|2024-12-08 02:07:30|2480.81|2473.51|2480.61|2473.31|2481.03|2473.73|2480.46|2473.16|25
1733623660000|2024-12-08 02:07:40|2480.78|2473.48|2479.61|2472.31|2480.78|2473.48|2479.46|2472.16|21
1733623670000|2024-12-08 02:07:50|2479.6|2472.3|2478.86|2471.56|2479.6|2472.3|2478.86|2471.56|8
1733623680000|2024-12-08 02:08:00|2478.33|2471.03|2477.31|2470.01|2478.4|2471.1|2477.31|2470.01|18
1733623690000|2024-12-08 02:08:10|2477.52|2470.22|2478.63|2471.33|2478.8|2471.5|2477.52|2470.22|23
1733623700000|2024-12-08 02:08:20|2478.78|2471.48|2479.59|2472.29|2479.77|2472.47|2478.78|2471.48|32
1733623710000|2024-12-08 02:08:30|2479.62|2472.32|2479.05|2471.75|2479.62|2472.32|2479.05|2471.75|18
1733623720000|2024-12-08 02:08:40|2478.38|2471.08|2476.52|2469.22|2478.43|2471.13|2476.52|2469.22|22
1733623730000|2024-12-08 02:08:50|2476.71|2469.41|2476.58|2469.28|2476.71|2469.41|2476.2|2468.9|11
1733623740000|2024-12-08 02:09:00|2476.44|2469.14|2477.2|2469.9|2477.37|2470.07|2476.44|2469.14|24
1733623750000|2024-12-08 02:09:10|2477.18|2469.88|2476.18|2468.88|2477.59|2470.29|2476.18|2468.88|21
1733623760000|2024-12-08 02:09:20|2476.2|2468.9|2474.83|2467.53|2476.25|2468.95|2474.82|2467.52|17
1733623770000|2024-12-08 02:09:30|2475.22|2467.92|2475.62|2468.32|2475.79|2468.49|2475.22|2467.92|19
1733623780000|2024-12-08 02:09:40|2475.61|2468.31|2475.46|2468.16|2475.61|2468.31|2475.34|2468.04|17
1733623790000|2024-12-08 02:09:50|2475.47|2468.17|2475.6|2468.3|2475.6|2468.3|2474.84|2467.54|16
1733623800000|2024-12-08 02:10:00|2475.56|2468.26|2474.85|2467.55|2475.78|2468.48|2474.83|2467.53|25
1733623810000|2024-12-08 02:10:10|2474.9|2467.6|2474.88|2467.58|2475.61|2468.31|2474.83|2467.53|25
1733623820000|2024-12-08 02:10:20|2475.11|2467.81|2474.52|2467.22|2475.47|2468.17|2474.52|2467.22|15
1733623830000|2024-12-08 02:10:30|2474.63|2467.33|2475.24|2467.94|2475.26|2467.96|2474.63|2467.33|14
1733623840000|2024-12-08 02:10:40|2475.47|2468.17|2476.58|2469.28|2476.78|2469.48|2475.47|2468.17|15
1733623850000|2024-12-08 02:10:50|2476.73|2469.43|2478.6|2471.3|2478.62|2471.32|2476.73|2469.43|25
1733623860000|2024-12-08 02:11:00|2478.46|2471.16|2479.16|2471.86|2479.16|2471.86|2478.22|2470.92|20
1733623870000|2024-12-08 02:11:10|2479.25|2471.95|2478.47|2471.17|2479.63|2472.33|2478.36|2471.06|25
1733623880000|2024-12-08 02:11:20|2478.59|2471.29|2478.71|2471.41|2478.75|2471.45|2478.47|2471.17|21
1733623890000|2024-12-08 02:11:30|2478.55|2471.25|2478.78|2471.48|2478.78|2471.48|2478.18|2470.88|22
1733623900000|2024-12-08 02:11:40|2478.61|2471.31|2478.63|2471.33|2478.78|2471.48|2478.36|2471.06|23
1733623910000|2024-12-08 02:11:50|2478.75|2471.45|2480.26|2472.96|2480.62|2473.32|2478.75|2471.45|26
1733623920000|2024-12-08 02:12:00|2479.51|2472.21|2480.37|2473.07|2480.37|2473.07|2479.37|2472.07|24
1733623930000|2024-12-08 02:12:10|2480.45|2473.15|2480.32|2473.02|2480.46|2473.16|2480.32|2473.02|12
1733623940000|2024-12-08 02:12:20|2480.31|2473.01|2479.31|2472.01|2480.37|2473.07|2479.31|2472.01|18
1733623950000|2024-12-08 02:12:30|2479.28|2471.98|2479.47|2472.17|2479.62|2472.32|2478.46|2471.16|19
1733623960000|2024-12-08 02:12:40|2479.46|2472.16|2480.31|2473.01|2480.36|2473.06|2479.46|2472.16|15
1733623970000|2024-12-08 02:12:50|2480.24|2472.94|2479.45|2472.15|2480.24|2472.94|2479.45|2472.15|9
1733623980000|2024-12-08 02:13:00|2479.36|2472.06|2479.62|2472.32|2480.18|2472.88|2479.33|2472.03|18
1733623990000|2024-12-08 02:13:10|2479.63|2472.33|2477.32|2470.02|2479.63|2472.33|2477.32|2470.02|17
1733624000000|2024-12-08 02:13:20|2477.24|2469.94|2477.17|2469.87|2477.24|2469.94|2476.55|2469.25|8
1733624010000|2024-12-08 02:13:30|2476.55|2469.25|2476.42|2469.12|2476.79|2469.49|2476.42|2469.12|6
1733624020000|2024-12-08 02:13:40|2476.45|2469.15|2476.58|2469.28|2476.61|2469.31|2476.45|2469.15|15
1733624030000|2024-12-08 02:13:50|2476.77|2469.47|2477.25|2469.95|2477.28|2469.98|2476.58|2469.28|10
1733624040000|2024-12-08 02:14:00|2477.32|2470.02|2478.6|2471.3|2478.76|2471.46|2477.32|2470.02|10
1733624050000|2024-12-08 02:14:10|2478.75|2471.45|2479.31|2472.01|2479.32|2472.02|2478.75|2471.45|14
1733624060000|2024-12-08 02:14:20|2479.32|2472.02|2479.32|2472.02|2479.32|2472.02|2479.31|2472.01|5
1733624070000|2024-12-08 02:14:30|2479.46|2472.16|2480.45|2473.15|2480.45|2473.15|2479.46|2472.16|14
1733624080000|2024-12-08 02:14:40|2480.37|2473.07|2480.22|2472.92|2480.6|2473.3|2480.22|2472.92|20
1733624090000|2024-12-08 02:14:50|2480.25|2472.95|2480.11|2472.81|2480.45|2473.15|2479.59|2472.29|24
1733624100000|2024-12-08 02:15:00|2480.13|2472.83|2479.45|2472.15|2480.14|2472.84|2479.42|2472.12|11
1733624110000|2024-12-08 02:15:10|2479.61|2472.31|2479.72|2472.42|2479.75|2472.45|2479.59|2472.29|5
1733624120000|2024-12-08 02:15:20|2479.79|2472.49|2479.6|2472.3|2480.08|2472.78|2479.56|2472.26|17
1733624130000|2024-12-08 02:15:30|2479.61|2472.31|2479.61|2472.31|2479.63|2472.33|2479.61|2472.31|3
1733624140000|2024-12-08 02:15:40|2479.63|2472.33|2480.63|2473.33|2480.73|2473.43|2479.63|2472.33|16
1733624150000|2024-12-08 02:15:50|2480.61|2473.31|2480.63|2473.33|2480.63|2473.33|2480.61|2473.31|12
1733624160000|2024-12-08 02:16:00|2480.72|2473.42|2482.23|2474.93|2482.33|2475.03|2480.63|2473.33|27
1733624170000|2024-12-08 02:16:10|2482.27|2474.97|2481.73|2474.43|2482.32|2475.02|2481.47|2474.17|29
1733624180000|2024-12-08 02:16:20|2481.84|2474.54|2482.31|2475.01|2482.57|2475.27|2481.84|2474.54|14
1733624190000|2024-12-08 02:16:30|2482.28|2474.98|2481.6|2474.3|2482.28|2474.98|2481.56|2474.26|27
1733624200000|2024-12-08 02:16:40|2481.65|2474.35|2482.57|2475.27|2482.57|2475.27|2481.65|2474.35|3
1733624210000|2024-12-08 02:16:50|2482.93|2475.63|2482.85|2475.55|2483.11|2475.81|2482.85|2475.55|7
1733624220000|2024-12-08 02:17:00|2482.86|2475.56|2483.46|2476.16|2483.96|2476.66|2482.86|2475.56|27
1733624230000|2024-12-08 02:17:10|2483.59|2476.29|2482.33|2475.03|2483.59|2476.29|2482.32|2475.02|21
1733624240000|2024-12-08 02:17:20|2482.31|2475.01|2481.83|2474.53|2482.31|2475.01|2481.5|2474.2|20
1733624250000|2024-12-08 02:17:30|2481.51|2474.21|2482.11|2474.81|2482.11|2474.81|2481.51|2474.21|19
1733624260000|2024-12-08 02:17:40|2481.88|2474.58|2480.99|2473.69|2481.88|2474.58|2480.61|2473.31|28
1733624270000|2024-12-08 02:17:50|2481.07|2473.77|2481.08|2473.78|2481.27|2473.97|2480.87|2473.57|23
1733624280000|2024-12-08 02:18:00|2481.12|2473.82|2480.76|2473.46|2481.12|2473.82|2480.56|2473.26|26
1733624290000|2024-12-08 02:18:10|2480.75|2473.45|2481.79|2474.49|2481.84|2474.54|2480.75|2473.45|25
1733624300000|2024-12-08 02:18:20|2481.76|2474.46|2482.74|2475.44|2482.77|2475.47|2481.74|2474.44|23
1733624310000|2024-12-08 02:18:30|2482.75|2475.45|2481.61|2474.31|2482.75|2475.45|2481.61|2474.31|25
1733624320000|2024-12-08 02:18:40|2481.58|2474.28|2481.78|2474.48|2481.92|2474.62|2481.45|2474.15|21
1733624330000|2024-12-08 02:18:50|2481.75|2474.45|2482.12|2474.82|2482.34|2475.04|2481.71|2474.41|15
1733624340000|2024-12-08 02:19:00|2482.14|2474.84|2481.37|2474.07|2482.29|2474.99|2481.32|2474.02|34
1733624350000|2024-12-08 02:19:10|2481.36|2474.06|2481.33|2474.03|2481.58|2474.28|2481.31|2474.01|26
1733624360000|2024-12-08 02:19:20|2481.36|2474.06|2481.6|2474.3|2481.61|2474.31|2481.32|2474.02|19
1733624370000|2024-12-08 02:19:30|2481.61|2474.31|2481.62|2474.32|2481.62|2474.32|2481.6|2474.3|8
1733624380000|2024-12-08 02:19:40|2481.73|2474.43|2481.73|2474.43|2481.76|2474.46|2481.71|2474.41|19
1733624390000|2024-12-08 02:19:50|2481.76|2474.46|2481.45|2474.15|2481.76|2474.46|2480.82|2473.52|21
1733624400000|2024-12-08 02:20:00|2481.6|2474.3|2481.47|2474.17|2481.77|2474.47|2481.47|2474.17|23
1733624410000|2024-12-08 02:20:10|2481.46|2474.16|2481.46|2474.16|2481.61|2474.31|2481.45|2474.15|17
1733624420000|2024-12-08 02:20:20|2481.45|2474.15|2481.29|2473.99|2481.78|2474.48|2481.22|2473.92|26
1733624430000|2024-12-08 02:20:30|2481.36|2474.06|2480.88|2473.58|2481.37|2474.07|2480.81|2473.51|23
1733624440000|2024-12-08 02:20:40|2480.89|2473.59|2480.39|2473.09|2480.89|2473.59|2480.38|2473.08|20
1733624450000|2024-12-08 02:20:50|2480.38|2473.08|2480.59|2473.29|2480.63|2473.33|2479.84|2472.54|19
1733624460000|2024-12-08 02:21:00|2480.46|2473.16|2480.63|2473.33|2480.63|2473.33|2479.63|2472.33|25
1733624470000|2024-12-08 02:21:10|2480.59|2473.29|2480.28|2472.98|2480.62|2473.32|2480.28|2472.98|25
1733624480000|2024-12-08 02:21:20|2480.24|2472.94|2480.75|2473.45|2480.78|2473.48|2478.98|2471.68|28
1733624490000|2024-12-08 02:21:30|2480.76|2473.46|2480.76|2473.46|2480.94|2473.64|2480.72|2473.42|22
1733624500000|2024-12-08 02:21:40|2480.75|2473.45|2480.45|2473.15|2481.25|2473.95|2480.36|2473.06|24
1733624510000|2024-12-08 02:21:50|2480.58|2473.28|2480.57|2473.27|2480.58|2473.28|2479.81|2472.51|30
1733624520000|2024-12-08 02:22:00|2480.47|2473.17|2479.22|2471.92|2480.47|2473.17|2479.22|2471.92|30
1733624530000|2024-12-08 02:22:10|2479.17|2471.87|2479.6|2472.3|2479.6|2472.3|2478.56|2471.26|18
1733624540000|2024-12-08 02:22:20|2479.62|2472.32|2479.78|2472.48|2479.78|2472.48|2479.38|2472.08|13
1733624550000|2024-12-08 02:22:30|2479.75|2472.45|2478.71|2471.41|2479.78|2472.48|2478.71|2471.41|16
1733624560000|2024-12-08 02:22:40|2478.56|2471.26|2479.23|2471.93|2479.23|2471.93|2478.56|2471.26|19
1733624570000|2024-12-08 02:22:50|2479.16|2471.86|2479.33|2472.03|2479.58|2472.28|2479.14|2471.84|21
1733624580000|2024-12-08 02:23:00|2479.42|2472.12|2479.72|2472.42|2479.72|2472.42|2479.35|2472.05|16
1733624590000|2024-12-08 02:23:10|2479.79|2472.49|2480.59|2473.29|2480.78|2473.48|2479.72|2472.42|17
1733624600000|2024-12-08 02:23:20|2480.61|2473.31|2480.61|2473.31|2480.63|2473.33|2480.38|2473.08|20
1733624610000|2024-12-08 02:23:30|2480.63|2473.33|2480.46|2473.16|2480.63|2473.33|2480.36|2473.06|20
1733624620000|2024-12-08 02:23:40|2480.45|2473.15|2480.44|2473.14|2480.46|2473.16|2480.36|2473.06|18
1733624630000|2024-12-08 02:23:50|2480.42|2473.12|2479.58|2472.28|2480.45|2473.15|2479.58|2472.28|16
1733624640000|2024-12-08 02:24:00|2479.46|2472.16|2480.28|2472.98|2480.33|2473.03|2479.46|2472.16|21
1733624650000|2024-12-08 02:24:10|2480.31|2473.01|2481.36|2474.06|2481.36|2474.06|2480.28|2472.98|11
1733624660000|2024-12-08 02:24:20|2481.37|2474.07|2481.47|2474.17|2481.59|2474.29|2480.81|2473.51|23
1733624670000|2024-12-08 02:24:30|2481.62|2474.32|2482.27|2474.97|2482.27|2474.97|2481.47|2474.17|16
1733624680000|2024-12-08 02:24:40|2482.45|2475.15|2483.76|2476.46|2483.76|2476.46|2482.45|2475.15|12
1733624690000|2024-12-08 02:24:50|2483.87|2476.57|2484.2|2476.9|2484.6|2477.3|2483.87|2476.57|18
1733624700000|2024-12-08 02:25:00|2484.17|2476.87|2482.39|2475.09|2484.17|2476.87|2482.39|2475.09|22
1733624710000|2024-12-08 02:25:10|2482.31|2475.01|2481.35|2474.05|2482.31|2475.01|2481.32|2474.02|23
1733624720000|2024-12-08 02:25:20|2481.36|2474.06|2482.32|2475.02|2482.32|2475.02|2481.33|2474.03|27
1733624730000|2024-12-08 02:25:30|2482.37|2475.07|2482.44|2475.14|2482.72|2475.42|2482.33|2475.03|20
1733624740000|2024-12-08 02:25:40|2482.45|2475.15|2482.32|2475.02|2482.59|2475.29|2482.28|2474.98|20
1733624750000|2024-12-08 02:25:50|2482.31|2475.01|2482.33|2475.03|2482.46|2475.16|2481.62|2474.32|25
1733624760000|2024-12-08 02:26:00|2482.34|2475.04|2484.73|2477.43|2485.57|2478.27|2482.34|2475.04|28
1733624770000|2024-12-08 02:26:10|2485.11|2477.81|2486.98|2479.68|2487.29|2479.99|2485.11|2477.81|22
1733624780000|2024-12-08 02:26:20|2486.94|2479.64|2487.36|2480.06|2487.78|2480.48|2486.94|2479.64|28
1733624790000|2024-12-08 02:26:30|2487.44|2480.14|2487.44|2480.14|2487.78|2480.48|2487.36|2480.06|21
1733624800000|2024-12-08 02:26:40|2487.45|2480.15|2487.45|2480.15|2487.71|2480.41|2487.42|2480.12|19
1733624810000|2024-12-08 02:26:50|2487.44|2480.14|2486.71|2479.41|2487.46|2480.16|2486.61|2479.31|18
1733624820000|2024-12-08 02:27:00|2486.72|2479.42|2486.32|2479.02|2486.78|2479.48|2486.32|2479.02|24
1733624830000|2024-12-08 02:27:10|2485.98|2478.68|2486.07|2478.77|2486.17|2478.87|2485.56|2478.26|13
1733624840000|2024-12-08 02:27:20|2486.13|2478.83|2488.44|2481.14|2488.44|2481.14|2486.13|2478.83|23
1733624850000|2024-12-08 02:27:30|2488.37|2481.07|2487.42|2480.12|2488.44|2481.14|2487.35|2480.05|15
1733624860000|2024-12-08 02:27:40|2487.44|2480.14|2487.4|2480.1|2487.46|2480.16|2487.36|2480.06|11
1733624870000|2024-12-08 02:27:50|2487.33|2480.03|2486.73|2479.43|2487.4|2480.1|2486.45|2479.15|16
1733624880000|2024-12-08 02:28:00|2486.75|2479.45|2486.34|2479.04|2486.77|2479.47|2486.33|2479.03|8
1733624890000|2024-12-08 02:28:10|2486.32|2479.02|2485.6|2478.3|2486.32|2479.02|2485.6|2478.3|15
1733624900000|2024-12-08 02:28:20|2485.61|2478.31|2485.58|2478.28|2485.61|2478.31|2485.58|2478.28|9
1733624910000|2024-12-08 02:28:30|2485.59|2478.29|2484.55|2477.25|2485.61|2478.31|2484.55|2477.25|13
1733624920000|2024-12-08 02:28:40|2484.71|2477.41|2483.59|2476.29|2484.77|2477.47|2483.59|2476.29|24
1733624930000|2024-12-08 02:28:50|2483.83|2476.53|2484.27|2476.97|2484.27|2476.97|2483.45|2476.15|20
1733624940000|2024-12-08 02:29:00|2484.22|2476.92|2485.6|2478.3|2485.62|2478.32|2484.22|2476.92|32
1733624950000|2024-12-08 02:29:10|2485.58|2478.28|2486.46|2479.16|2486.46|2479.16|2485.58|2478.28|18
1733624960000|2024-12-08 02:29:20|2486.58|2479.28|2486.58|2479.28|2486.85|2479.55|2486.46|2479.16|30
1733624970000|2024-12-08 02:29:30|2486.57|2479.27|2486.58|2479.28|2486.62|2479.32|2486.57|2479.27|11
1733624980000|2024-12-08 02:29:40|2486.57|2479.27|2486.38|2479.08|2486.75|2479.45|2486.29|2478.99|17
1733624990000|2024-12-08 02:29:50|2486.45|2479.15|2485.83|2478.53|2486.46|2479.16|2485.81|2478.51|18
1733625000000|2024-12-08 02:30:00|2485.82|2478.52|2484.76|2477.46|2485.91|2478.61|2484.75|2477.45|26
1733625010000|2024-12-08 02:30:10|2484.75|2477.45|2484.76|2477.46|2484.94|2477.64|2484.55|2477.25|23
1733625020000|2024-12-08 02:30:20|2484.79|2477.49|2486.12|2478.82|2486.12|2478.82|2484.79|2477.49|24
1733625030000|2024-12-08 02:30:30|2486|2478.7|2486.17|2478.87|2486.6|2479.3|2485.75|2478.45|21
1733625040000|2024-12-08 02:30:40|2486.18|2478.88|2485.75|2478.45|2486.18|2478.88|2485.58|2478.28|20
1733625050000|2024-12-08 02:30:50|2485.74|2478.44|2484.89|2477.59|2485.78|2478.48|2484.84|2477.54|24
1733625060000|2024-12-08 02:31:00|2484.88|2477.58|2484.87|2477.57|2485.13|2477.83|2484.5|2477.2|18
1733625070000|2024-12-08 02:31:10|2484.86|2477.56|2483.71|2476.41|2484.86|2477.56|2482.87|2475.57|24
1733625080000|2024-12-08 02:31:20|2483.8|2476.5|2483.33|2476.03|2483.8|2476.5|2483.32|2476.02|16
1733625090000|2024-12-08 02:31:30|2483.46|2476.16|2483.75|2476.45|2483.78|2476.48|2483.46|2476.16|19
1733625100000|2024-12-08 02:31:40|2483.74|2476.44|2484.33|2477.03|2484.62|2477.32|2483.74|2476.44|20
1733625110000|2024-12-08 02:31:50|2484.32|2477.02|2484.36|2477.06|2484.37|2477.07|2483.47|2476.17|24
1733625120000|2024-12-08 02:32:00|2484.44|2477.14|2483.59|2476.29|2484.44|2477.14|2483.43|2476.13|29
1733625130000|2024-12-08 02:32:10|2483.61|2476.31|2483.47|2476.17|2483.79|2476.49|2483.36|2476.06|20
1733625140000|2024-12-08 02:32:20|2483.58|2476.28|2483.77|2476.47|2483.79|2476.49|2483.46|2476.16|22
1733625150000|2024-12-08 02:32:30|2483.76|2476.46|2482.84|2475.54|2483.76|2476.46|2482.84|2475.54|19
1733625160000|2024-12-08 02:32:40|2482.78|2475.48|2482.55|2475.25|2482.78|2475.48|2482.55|2475.25|2
1733625170000|2024-12-08 02:32:50|2482.77|2475.47|2483.62|2476.32|2483.62|2476.32|2482.73|2475.43|10
1733625180000|2024-12-08 02:33:00|2483.6|2476.3|2484.74|2477.44|2484.79|2477.49|2483.6|2476.3|14
1733625190000|2024-12-08 02:33:10|2484.79|2477.49|2484.61|2477.31|2484.79|2477.49|2484.44|2477.14|16
1733625200000|2024-12-08 02:33:20|2484.63|2477.33|2484.58|2477.28|2484.63|2477.33|2484.47|2477.17|11
1733625210000|2024-12-08 02:33:30|2484.45|2477.15|2484.35|2477.05|2484.46|2477.16|2484.31|2477.01|11
1733625220000|2024-12-08 02:33:40|2484.42|2477.12|2484.61|2477.31|2484.78|2477.48|2484.42|2477.12|14
1733625230000|2024-12-08 02:33:50|2484.59|2477.29|2485.33|2478.03|2485.41|2478.11|2484.55|2477.25|12
1733625240000|2024-12-08 02:34:00|2485.41|2478.11|2485.76|2478.46|2485.98|2478.68|2485.33|2478.03|22
1733625250000|2024-12-08 02:34:10|2485.74|2478.44|2485.83|2478.53|2486.11|2478.81|2485.56|2478.26|18
1733625260000|2024-12-08 02:34:20|2485.87|2478.57|2485.32|2478.02|2486.11|2478.81|2485.32|2478.02|24
1733625270000|2024-12-08 02:34:30|2485.33|2478.03|2485.36|2478.06|2485.62|2478.32|2485.33|2478.03|14
1733625280000|2024-12-08 02:34:40|2485.33|2478.03|2484.33|2477.03|2485.36|2478.06|2484.33|2477.03|20
1733625290000|2024-12-08 02:34:50|2484.32|2477.02|2483.43|2476.13|2484.32|2477.02|2483.32|2476.02|20
1733625300000|2024-12-08 02:35:00|2483.46|2476.16|2482.26|2474.96|2483.59|2476.29|2482.26|2474.96|26
1733625310000|2024-12-08 02:35:10|2481.78|2474.48|2481.53|2474.23|2482.07|2474.77|2481.53|2474.23|24
1733625320000|2024-12-08 02:35:20|2481.56|2474.26|2482.3|2475|2482.34|2475.04|2481.51|2474.21|24
1733625330000|2024-12-08 02:35:30|2482.25|2474.95|2481.86|2474.56|2482.3|2475|2481.67|2474.37|26
1733625340000|2024-12-08 02:35:40|2481.92|2474.62|2482.36|2475.06|2482.75|2475.45|2481.87|2474.57|23
1733625350000|2024-12-08 02:35:50|2482.45|2475.15|2481.77|2474.47|2482.45|2475.15|2481.56|2474.26|20
1733625360000|2024-12-08 02:36:00|2481.79|2474.49|2482.63|2475.33|2482.63|2475.33|2481.66|2474.36|26
1733625370000|2024-12-08 02:36:10|2482.58|2475.28|2483.61|2476.31|2483.63|2476.33|2482.56|2475.26|22
1733625380000|2024-12-08 02:36:20|2483.63|2476.33|2483.74|2476.44|2483.74|2476.44|2483.61|2476.31|16
1733625390000|2024-12-08 02:36:30|2483.58|2476.28|2483.61|2476.31|2483.74|2476.44|2483.46|2476.16|5
1733625400000|2024-12-08 02:36:40|2483.62|2476.32|2484.28|2476.98|2484.57|2477.27|2483.62|2476.32|21
1733625410000|2024-12-08 02:36:50|2484.23|2476.93|2484.14|2476.84|2484.32|2477.02|2483.75|2476.45|26
1733625420000|2024-12-08 02:37:00|2484.18|2476.88|2484.72|2477.42|2484.79|2477.49|2483.78|2476.48|26
1733625430000|2024-12-08 02:37:10|2484.76|2477.46|2483.61|2476.31|2484.78|2477.48|2483.58|2476.28|24
1733625440000|2024-12-08 02:37:20|2483.6|2476.3|2482.71|2475.41|2483.61|2476.31|2482.45|2475.15|26
1733625450000|2024-12-08 02:37:30|2482.46|2475.16|2482.74|2475.44|2482.79|2475.49|2482.45|2475.15|21
1733625460000|2024-12-08 02:37:40|2482.78|2475.48|2482.45|2475.15|2482.92|2475.62|2482.37|2475.07|21
1733625470000|2024-12-08 02:37:50|2482.46|2475.16|2482.74|2475.44|2482.74|2475.44|2482.35|2475.05|19
1733625480000|2024-12-08 02:38:00|2482.73|2475.43|2482.78|2475.48|2482.79|2475.49|2482.36|2475.06|17
1733625490000|2024-12-08 02:38:10|2482.46|2475.16|2483.33|2476.03|2483.35|2476.05|2482.46|2475.16|23
1733625500000|2024-12-08 02:38:20|2483.3|2476|2482.76|2475.46|2483.35|2476.05|2482.73|2475.43|26
1733625510000|2024-12-08 02:38:30|2482.73|2475.43|2481.98|2474.68|2482.76|2475.46|2481.95|2474.65|24
1733625520000|2024-12-08 02:38:40|2482.01|2474.71|2482.05|2474.75|2482.08|2474.78|2481.95|2474.65|24
1733625530000|2024-12-08 02:38:50|2482.02|2474.72|2480.74|2473.44|2482.06|2474.76|2480.6|2473.3|22
1733625540000|2024-12-08 02:39:00|2480.73|2473.43|2480.72|2473.42|2480.79|2473.49|2480.55|2473.25|20
1733625550000|2024-12-08 02:39:10|2480.55|2473.25|2480.76|2473.46|2480.98|2473.68|2480.55|2473.25|19
1733625560000|2024-12-08 02:39:20|2480.72|2473.42|2480.72|2473.42|2480.78|2473.48|2480.55|2473.25|15
1733625570000|2024-12-08 02:39:30|2480.71|2473.41|2480.78|2473.48|2480.96|2473.66|2480.47|2473.17|25
1733625580000|2024-12-08 02:39:40|2480.96|2473.66|2481.27|2473.97|2481.35|2474.05|2480.78|2473.48|22
1733625590000|2024-12-08 02:39:50|2481.35|2474.05|2481.76|2474.46|2481.78|2474.48|2481.24|2473.94|18
1733625600000|2024-12-08 02:40:00|2481.75|2474.45|2481.6|2474.3|2481.77|2474.47|2481.38|2474.08|12
1733625610000|2024-12-08 02:40:10|2481.77|2474.47|2482.08|2474.78|2482.08|2474.78|2481.55|2474.25|13
1733625620000|2024-12-08 02:40:20|2482.07|2474.77|2482.58|2475.28|2482.62|2475.32|2482.07|2474.77|11
1733625630000|2024-12-08 02:40:30|2482.62|2475.32|2482.78|2475.48|2482.79|2475.49|2482.58|2475.28|11
1733625640000|2024-12-08 02:40:40|2482.58|2475.28|2482.32|2475.02|2482.78|2475.48|2481.66|2474.36|23
1733625650000|2024-12-08 02:40:50|2482.23|2474.93|2481.6|2474.3|2482.23|2474.93|2481.6|2474.3|13
1733625660000|2024-12-08 02:41:00|2482.17|2474.87|2482.59|2475.29|2482.78|2475.48|2482.16|2474.86|14
1733625670000|2024-12-08 02:41:10|2482.71|2475.41|2482.75|2475.45|2482.78|2475.48|2482.38|2475.08|21
1733625680000|2024-12-08 02:41:20|2482.77|2475.47|2481.9|2474.6|2482.8|2475.5|2481.9|2474.6|21
1733625690000|2024-12-08 02:41:30|2481.79|2474.49|2481.63|2474.33|2482.14|2474.84|2481.61|2474.31|23
1733625700000|2024-12-08 02:41:40|2481.56|2474.26|2481.61|2474.31|2481.79|2474.49|2481.56|2474.26|13
1733625710000|2024-12-08 02:41:50|2481.6|2474.3|2481.2|2473.9|2481.6|2474.3|2480.86|2473.56|8
1733625720000|2024-12-08 02:42:00|2481.28|2473.98|2481.58|2474.28|2481.63|2474.33|2481.14|2473.84|20
1733625730000|2024-12-08 02:42:10|2481.63|2474.33|2481.75|2474.45|2482.03|2474.73|2481.63|2474.33|11
1733625740000|2024-12-08 02:42:20|2481.78|2474.48|2481.45|2474.15|2481.78|2474.48|2481.45|2474.15|26
1733625750000|2024-12-08 02:42:30|2481.47|2474.17|2481.63|2474.33|2481.63|2474.33|2481.47|2474.17|12
1733625760000|2024-12-08 02:42:40|2481.61|2474.31|2481.35|2474.05|2481.61|2474.31|2481.33|2474.03|21
1733625770000|2024-12-08 02:42:50|2481.45|2474.15|2481.37|2474.07|2481.59|2474.29|2481.33|2474.03|20
1733625780000|2024-12-08 02:43:00|2481.36|2474.06|2481.61|2474.31|2481.62|2474.32|2480.84|2473.54|16
1733625790000|2024-12-08 02:43:10|2481.58|2474.28|2481.62|2474.32|2481.62|2474.32|2481.55|2474.25|12
1733625800000|2024-12-08 02:43:20|2481.78|2474.48|2483.45|2476.15|2483.46|2476.16|2481.75|2474.45|22
1733625810000|2024-12-08 02:43:30|2483.43|2476.13|2484.94|2477.64|2484.94|2477.64|2482.79|2475.49|23
1733625820000|2024-12-08 02:43:40|2484.78|2477.48|2484.47|2477.17|2484.78|2477.48|2484.45|2477.15|27
1733625830000|2024-12-08 02:43:50|2484.46|2477.16|2483.44|2476.14|2484.46|2477.16|2483.33|2476.03|23
1733625840000|2024-12-08 02:44:00|2483.6|2476.3|2483.61|2476.31|2483.92|2476.62|2483.46|2476.16|18
1733625850000|2024-12-08 02:44:10|2483.58|2476.28|2483.79|2476.49|2483.79|2476.49|2483.46|2476.16|21
1733625860000|2024-12-08 02:44:20|2483.77|2476.47|2483.72|2476.42|2483.94|2476.64|2483.72|2476.42|12
1733625870000|2024-12-08 02:44:30|2483.62|2476.32|2483.47|2476.17|2483.62|2476.32|2483.45|2476.15|17
1733625880000|2024-12-08 02:44:40|2483.46|2476.16|2483.4|2476.1|2483.62|2476.32|2483.36|2476.06|18
1733625890000|2024-12-08 02:44:50|2483.28|2475.98|2482.59|2475.29|2483.28|2475.98|2482.37|2475.07|8
1733625900000|2024-12-08 02:45:00|2482.61|2475.31|2482.72|2475.42|2482.78|2475.48|2482.56|2475.26|20
1733625910000|2024-12-08 02:45:10|2482.77|2475.47|2483.34|2476.04|2483.34|2476.04|2482.63|2475.33|18
1733625920000|2024-12-08 02:45:20|2483.39|2476.09|2482.76|2475.46|2483.79|2476.49|2482.73|2475.43|19
1733625930000|2024-12-08 02:45:30|2482.84|2475.54|2484.22|2476.92|2484.22|2476.92|2482.84|2475.54|28
1733625940000|2024-12-08 02:45:40|2484.34|2477.04|2484.79|2477.49|2484.79|2477.49|2484.34|2477.04|23
1733625950000|2024-12-08 02:45:50|2484.78|2477.48|2485.11|2477.81|2485.16|2477.86|2484.38|2477.08|29
1733625960000|2024-12-08 02:46:00|2485.12|2477.82|2486.47|2479.17|2486.58|2479.28|2485.11|2477.81|32
1733625970000|2024-12-08 02:46:10|2486.61|2479.31|2484.76|2477.46|2486.61|2479.31|2484.76|2477.46|26
1733625980000|2024-12-08 02:46:20|2484.77|2477.47|2484.46|2477.16|2484.77|2477.47|2484.22|2476.92|23
1733625990000|2024-12-08 02:46:30|2484.6|2477.3|2485.26|2477.96|2485.35|2478.05|2484.58|2477.28|9
1733626000000|2024-12-08 02:46:40|2485.61|2478.31|2486.75|2479.45|2486.96|2479.66|2485.61|2478.31|37
1733626010000|2024-12-08 02:46:50|2486.98|2479.68|2486.45|2479.15|2487.6|2480.3|2486.36|2479.06|26
1733626020000|2024-12-08 02:47:00|2486.38|2479.08|2486.21|2478.91|2486.78|2479.48|2486.21|2478.91|26
1733626030000|2024-12-08 02:47:10|2485.87|2478.57|2485.59|2478.29|2485.9|2478.6|2485.47|2478.17|28
1733626040000|2024-12-08 02:47:20|2485.61|2478.31|2486.21|2478.91|2486.23|2478.93|2485.29|2477.99|13
1733626050000|2024-12-08 02:47:30|2485.88|2478.58|2485.86|2478.56|2486.36|2479.06|2485.45|2478.15|27
1733626060000|2024-12-08 02:47:40|2486.07|2478.77|2486.77|2479.47|2486.77|2479.47|2485.85|2478.55|22
1733626070000|2024-12-08 02:47:50|2486.75|2479.45|2486.45|2479.15|2486.78|2479.48|2486.36|2479.06|23
1733626080000|2024-12-08 02:48:00|2486.37|2479.07|2486.73|2479.43|2487.12|2479.82|2486.36|2479.06|23
1733626090000|2024-12-08 02:48:10|2486.76|2479.46|2487.32|2480.02|2487.6|2480.3|2486.76|2479.46|28
1733626100000|2024-12-08 02:48:20|2487.33|2480.03|2487.58|2480.28|2487.71|2480.41|2487.31|2480.01|16
1733626110000|2024-12-08 02:48:30|2487.59|2480.29|2487.32|2480.02|2487.59|2480.29|2487.31|2480.01|20
1733626120000|2024-12-08 02:48:40|2487.31|2480.01|2487.71|2480.41|2487.79|2480.49|2487.31|2480.01|17
1733626130000|2024-12-08 02:48:50|2487.72|2480.42|2487.58|2480.28|2487.73|2480.43|2487.33|2480.03|21
1733626140000|2024-12-08 02:49:00|2487.47|2480.17|2486.61|2479.31|2487.58|2480.28|2486.29|2478.99|20
1733626150000|2024-12-08 02:49:10|2486.59|2479.29|2486.77|2479.47|2486.78|2479.48|2486.36|2479.06|25
1733626160000|2024-12-08 02:49:20|2486.75|2479.45|2486.36|2479.06|2486.77|2479.47|2486.28|2478.98|28
1733626170000|2024-12-08 02:49:30|2486.32|2479.02|2485.5|2478.2|2486.33|2479.03|2485.5|2478.2|17
1733626180000|2024-12-08 02:49:40|2485.51|2478.21|2484.31|2477.01|2485.52|2478.22|2484.31|2477.01|18
1733626190000|2024-12-08 02:49:50|2484.38|2477.08|2483.2|2475.9|2484.38|2477.08|2482.79|2475.49|20
1733626200000|2024-12-08 02:50:00|2483.22|2475.92|2482.58|2475.28|2483.22|2475.92|2482.45|2475.15|14
1733626210000|2024-12-08 02:50:10|2482.38|2475.08|2480.6|2473.3|2482.46|2475.16|2480.6|2473.3|31
1733626220000|2024-12-08 02:50:20|2480.62|2473.32|2481.74|2474.44|2481.8|2474.5|2480.62|2473.32|15
1733626230000|2024-12-08 02:50:30|2481.79|2474.49|2482.78|2475.48|2482.78|2475.48|2481.79|2474.49|30
1733626240000|2024-12-08 02:50:40|2482.61|2475.31|2482.46|2475.16|2483.25|2475.95|2482.46|2475.16|27
1733626250000|2024-12-08 02:50:50|2482.33|2475.03|2482.75|2475.45|2482.76|2475.46|2481.84|2474.54|26
1733626260000|2024-12-08 02:51:00|2482.76|2475.46|2483.77|2476.47|2484.25|2476.95|2482.74|2475.44|32
1733626270000|2024-12-08 02:51:10|2483.47|2476.17|2483.01|2475.71|2483.78|2476.48|2482.98|2475.68|27
1733626280000|2024-12-08 02:51:20|2483.22|2475.92|2483.9|2476.6|2483.9|2476.6|2483.18|2475.88|20
1733626290000|2024-12-08 02:51:30|2483.85|2476.55|2483.33|2476.03|2483.88|2476.58|2483.33|2476.03|15
1733626300000|2024-12-08 02:51:40|2483.03|2475.73|2482.52|2475.22|2483.03|2475.73|2482.41|2475.11|19
1733626310000|2024-12-08 02:51:50|2482.51|2475.21|2482.21|2474.91|2482.52|2475.22|2482.21|2474.91|21
1733626320000|2024-12-08 02:52:00|2481.87|2474.57|2481.75|2474.45|2481.87|2474.57|2481.48|2474.18|23
1733626330000|2024-12-08 02:52:10|2481.77|2474.47|2481.76|2474.46|2482.44|2475.14|2481.74|2474.44|23
1733626340000|2024-12-08 02:52:20|2481.45|2474.15|2480.22|2472.92|2481.45|2474.15|2480.22|2472.92|17
1733626350000|2024-12-08 02:52:30|2480.21|2472.91|2481.33|2474.03|2481.36|2474.06|2480.21|2472.91|14
1733626360000|2024-12-08 02:52:40|2481.29|2473.99|2481.82|2474.52|2482.87|2475.57|2481.29|2473.99|27
1733626370000|2024-12-08 02:52:50|2481.89|2474.59|2482.09|2474.79|2482.16|2474.86|2481.52|2474.22|22
1733626380000|2024-12-08 02:53:00|2482.22|2474.92|2481.89|2474.59|2482.22|2474.92|2481.82|2474.52|22
1733626390000|2024-12-08 02:53:10|2481.82|2474.52|2482.29|2474.99|2482.45|2475.15|2481.41|2474.11|25
1733626400000|2024-12-08 02:53:20|2482.28|2474.98|2482.22|2474.92|2482.32|2475.02|2482.22|2474.92|10
1733626410000|2024-12-08 02:53:30|2482.23|2474.93|2482.46|2475.16|2482.46|2475.16|2481.46|2474.16|18
1733626420000|2024-12-08 02:53:40|2482.58|2475.28|2481.45|2474.15|2482.61|2475.31|2481.45|2474.15|24
1733626430000|2024-12-08 02:53:50|2481.46|2474.16|2481.35|2474.05|2481.62|2474.32|2481.35|2474.05|10
1733626440000|2024-12-08 02:54:00|2481.23|2473.93|2480.71|2473.41|2481.23|2473.93|2480.71|2473.41|18
1733626450000|2024-12-08 02:54:10|2480.43|2473.13|2480.78|2473.48|2480.79|2473.49|2480.38|2473.08|19
1733626460000|2024-12-08 02:54:20|2480.79|2473.49|2480.78|2473.48|2480.79|2473.49|2480.61|2473.31|16
1733626470000|2024-12-08 02:54:30|2480.74|2473.44|2480.6|2473.3|2480.78|2473.48|2480.6|2473.3|6
1733626480000|2024-12-08 02:54:40|2480.71|2473.41|2480.6|2473.3|2480.78|2473.48|2480.6|2473.3|10
1733626490000|2024-12-08 02:54:50|2480.78|2473.48|2480.6|2473.3|2480.78|2473.48|2480.36|2473.06|10
1733626500000|2024-12-08 02:55:00|2481.24|2473.94|2482.35|2475.05|2482.35|2475.05|2481.24|2473.94|20
1733626510000|2024-12-08 02:55:10|2482.37|2475.07|2483.44|2476.14|2483.45|2476.15|2482.37|2475.07|21
1733626520000|2024-12-08 02:55:20|2483.6|2476.3|2484.34|2477.04|2484.41|2477.11|2483.6|2476.3|13
1733626530000|2024-12-08 02:55:30|2484.27|2476.97|2484.34|2477.04|2484.34|2477.04|2483.5|2476.2|8
1733626540000|2024-12-08 02:55:40|2484.32|2477.02|2484.33|2477.03|2484.34|2477.04|2484.32|2477.02|6
1733626550000|2024-12-08 02:55:50|2484.34|2477.04|2484.34|2477.04|2484.34|2477.04|2484.33|2477.03|3
1733626560000|2024-12-08 02:56:00|2484.83|2477.53|2484.36|2477.06|2485.22|2477.92|2484.35|2477.05|23
1733626570000|2024-12-08 02:56:10|2484.2|2476.9|2483.36|2476.06|2484.2|2476.9|2483.36|2476.06|17
1733626580000|2024-12-08 02:56:20|2483.44|2476.14|2483.29|2475.99|2483.6|2476.3|2483.29|2475.99|24
1733626590000|2024-12-08 02:56:30|2483.4|2476.1|2483.46|2476.16|2483.46|2476.16|2483.28|2475.98|11
1733626600000|2024-12-08 02:56:40|2483.61|2476.31|2483.81|2476.51|2484.14|2476.84|2483.55|2476.25|15
1733626610000|2024-12-08 02:56:50|2483.84|2476.54|2483.81|2476.51|2483.87|2476.57|2483.81|2476.51|6
1733626620000|2024-12-08 02:57:00|2483.88|2476.58|2481.59|2474.29|2483.88|2476.58|2481.56|2474.26|28
1733626630000|2024-12-08 02:57:10|2481.58|2474.28|2482.58|2475.28|2482.58|2475.28|2481.57|2474.27|23
1733626640000|2024-12-08 02:57:20|2482.37|2475.07|2482.45|2475.15|2482.57|2475.27|2482.37|2475.07|19
1733626650000|2024-12-08 02:57:30|2482.46|2475.16|2482.84|2475.54|2482.9|2475.6|2482.45|2475.15|14
1733626660000|2024-12-08 02:57:40|2482.87|2475.57|2482.4|2475.1|2482.9|2475.6|2482.4|2475.1|16
1733626670000|2024-12-08 02:57:50|2482.41|2475.11|2482.58|2475.28|2482.62|2475.32|2482.36|2475.06|19
1733626680000|2024-12-08 02:58:00|2482.47|2475.17|2482.28|2474.98|2482.58|2475.28|2482.27|2474.97|19
1733626690000|2024-12-08 02:58:10|2482.27|2474.97|2482.22|2474.92|2482.28|2474.98|2481.52|2474.22|16
1733626700000|2024-12-08 02:58:20|2482.18|2474.88|2481.57|2474.27|2482.22|2474.92|2481.57|2474.27|25
1733626710000|2024-12-08 02:58:30|2481.63|2474.33|2481.87|2474.57|2482.07|2474.77|2481.63|2474.33|4
1733626720000|2024-12-08 02:58:40|2481.88|2474.58|2481.61|2474.31|2481.89|2474.59|2481.56|2474.26|19
1733626730000|2024-12-08 02:58:50|2481.59|2474.29|2482.46|2475.16|2482.46|2475.16|2481.58|2474.28|10
1733626740000|2024-12-08 02:59:00|2482.37|2475.07|2481.57|2474.27|2482.46|2475.16|2481.57|2474.27|19
1733626750000|2024-12-08 02:59:10|2481.29|2473.99|2481.37|2474.07|2481.37|2474.07|2481.29|2473.99|5
1733626760000|2024-12-08 02:59:20|2481.36|2474.06|2481.44|2474.14|2481.44|2474.14|2481.36|2474.06|3
1733626770000|2024-12-08 02:59:30|2481.45|2474.15|2481.46|2474.16|2481.58|2474.28|2481.45|2474.15|3
1733626780000|2024-12-08 02:59:40|2481.34|2474.04|2480.86|2473.56|2481.34|2474.04|2480.61|2473.31|15
1733626790000|2024-12-08 02:59:50|2481.11|2473.81|2481.17|2473.87|2481.17|2473.87|2480.85|2473.55|13
1733626800000|2024-12-08 03:00:00|2481.09|2473.79|2480.84|2473.54|2481.09|2473.79|2480.39|2473.09|19
1733626810000|2024-12-08 03:00:10|2481.17|2473.87|2481.17|2473.87|2481.17|2473.87|2480.71|2473.41|13
1733626820000|2024-12-08 03:00:20|2481.34|2474.04|2482.71|2475.41|2482.71|2475.41|2481.34|2474.04|20
1733626830000|2024-12-08 03:00:30|2482.73|2475.43|2482.6|2475.3|2482.76|2475.46|2482.32|2475.02|18
1733626840000|2024-12-08 03:00:40|2482.61|2475.31|2481.63|2474.33|2482.77|2475.47|2481.61|2474.31|17
1733626850000|2024-12-08 03:00:50|2481.74|2474.44|2482.47|2475.17|2482.6|2475.3|2481.56|2474.26|23
1733626860000|2024-12-08 03:01:00|2482.58|2475.28|2482.71|2475.41|2482.71|2475.41|2481.45|2474.15|20
1733626870000|2024-12-08 03:01:10|2482.72|2475.42|2482.09|2474.79|2482.94|2475.64|2482.07|2474.77|22
1733626880000|2024-12-08 03:01:20|2482.11|2474.81|2482.34|2475.04|2482.78|2475.48|2481.59|2474.29|29
1733626890000|2024-12-08 03:01:30|2482.25|2474.95|2482.45|2475.15|2482.58|2475.28|2482.14|2474.84|17
1733626900000|2024-12-08 03:01:40|2482.6|2475.3|2482.45|2475.15|2482.78|2475.48|2482.44|2475.14|27
1733626910000|2024-12-08 03:01:50|2482.63|2475.33|2481.06|2473.76|2482.78|2475.48|2480.77|2473.47|28
1733626920000|2024-12-08 03:02:00|2481.12|2473.82|2479.84|2472.54|2481.56|2474.26|2479.83|2472.53|26
1733626930000|2024-12-08 03:02:10|2479.83|2472.53|2479.24|2471.94|2479.83|2472.53|2478.87|2471.57|20
1733626940000|2024-12-08 03:02:20|2479.33|2472.03|2480.46|2473.16|2480.46|2473.16|2479.33|2472.03|25
1733626950000|2024-12-08 03:02:30|2480.47|2473.17|2480.59|2473.29|2480.78|2473.48|2480.28|2472.98|24
1733626960000|2024-12-08 03:02:40|2480.61|2473.31|2480.57|2473.27|2480.77|2473.47|2480.57|2473.27|13
1733626970000|2024-12-08 03:02:50|2480.35|2473.05|2479.55|2472.25|2480.35|2473.05|2479.55|2472.25|10
1733626980000|2024-12-08 03:03:00|2479.32|2472.02|2479.71|2472.41|2479.71|2472.41|2478.87|2471.57|16
1733626990000|2024-12-08 03:03:10|2479.56|2472.26|2479.8|2472.5|2479.98|2472.68|2479.55|2472.25|18
1733627000000|2024-12-08 03:03:20|2480.08|2472.78|2480.61|2473.31|2480.78|2473.48|2480.08|2472.78|18
1733627010000|2024-12-08 03:03:30|2480.63|2473.33|2481.79|2474.49|2481.79|2474.49|2480.6|2473.3|22
1733627020000|2024-12-08 03:03:40|2481.77|2474.47|2481.72|2474.42|2482.02|2474.72|2481.72|2474.42|27
1733627030000|2024-12-08 03:03:50|2481.73|2474.43|2483.62|2476.32|2483.62|2476.32|2481.72|2474.42|19
1733627040000|2024-12-08 03:04:00|2483.6|2476.3|2483.08|2475.78|2483.62|2476.32|2482.63|2475.33|20
1733627050000|2024-12-08 03:04:10|2483.29|2475.99|2483.61|2476.31|2484.08|2476.78|2483.29|2475.99|36
1733627060000|2024-12-08 03:04:20|2483.46|2476.16|2483.35|2476.05|2483.78|2476.48|2482.71|2475.41|29
1733627070000|2024-12-08 03:04:30|2483.58|2476.28|2483.56|2476.26|2483.8|2476.5|2483.55|2476.25|19
1733627080000|2024-12-08 03:04:40|2483.55|2476.25|2483.58|2476.28|2483.77|2476.47|2483.55|2476.25|13
1733627090000|2024-12-08 03:04:50|2483.76|2476.46|2485.55|2478.25|2485.62|2478.32|2483.74|2476.44|22
1733627100000|2024-12-08 03:05:00|2485.62|2478.32|2484.73|2477.43|2485.98|2478.68|2484.73|2477.43|19
1733627110000|2024-12-08 03:05:10|2484.75|2477.45|2485.74|2478.44|2485.78|2478.48|2484.75|2477.45|20
1733627120000|2024-12-08 03:05:20|2485.73|2478.43|2485.35|2478.05|2485.98|2478.68|2485.2|2477.9|23
1733627130000|2024-12-08 03:05:30|2485.34|2478.04|2486.42|2479.12|2486.42|2479.12|2485.34|2478.04|18
1733627140000|2024-12-08 03:05:40|2486.28|2478.98|2485.6|2478.3|2486.28|2478.98|2485.46|2478.16|13
1733627150000|2024-12-08 03:05:50|2485.45|2478.15|2484.85|2477.55|2485.45|2478.15|2484.65|2477.35|13
1733627160000|2024-12-08 03:06:00|2484.84|2477.54|2484.87|2477.57|2485.22|2477.92|2484.81|2477.51|30
1733627170000|2024-12-08 03:06:10|2485.11|2477.81|2484.56|2477.26|2485.11|2477.81|2484.56|2477.26|24
1733627180000|2024-12-08 03:06:20|2484.58|2477.28|2484.63|2477.33|2485.02|2477.72|2484.58|2477.28|27
1733627190000|2024-12-08 03:06:30|2484.78|2477.48|2483.79|2476.49|2484.78|2477.48|2483.59|2476.29|23
1733627200000|2024-12-08 03:06:40|2483.6|2476.3|2484.28|2476.98|2484.58|2477.28|2483.46|2476.16|26
1733627210000|2024-12-08 03:06:50|2484.25|2476.95|2483.59|2476.29|2484.28|2476.98|2483.59|2476.29|18
1733627220000|2024-12-08 03:07:00|2483.77|2476.47|2483.74|2476.44|2483.77|2476.47|2483.44|2476.14|24
1733627230000|2024-12-08 03:07:10|2483.76|2476.46|2483.61|2476.31|2483.76|2476.46|2483.45|2476.15|16
1733627240000|2024-12-08 03:07:20|2483.59|2476.29|2483.56|2476.26|2483.62|2476.32|2483.56|2476.26|15
1733627250000|2024-12-08 03:07:30|2483.55|2476.25|2484.45|2477.15|2484.58|2477.28|2483.55|2476.25|17
1733627260000|2024-12-08 03:07:40|2484.46|2477.16|2483.59|2476.29|2484.46|2477.16|2483.47|2476.17|21
1733627270000|2024-12-08 03:07:50|2483.61|2476.31|2484.59|2477.29|2484.61|2477.31|2483.56|2476.26|15
1733627280000|2024-12-08 03:08:00|2484.61|2477.31|2484.61|2477.31|2484.62|2477.32|2484.47|2477.17|18
1733627290000|2024-12-08 03:08:10|2484.63|2477.33|2484.76|2477.46|2484.76|2477.46|2484.36|2477.06|20
1733627300000|2024-12-08 03:08:20|2484.73|2477.43|2485.33|2478.03|2485.61|2478.31|2484.73|2477.43|20
1733627310000|2024-12-08 03:08:30|2485.36|2478.06|2485.78|2478.48|2485.78|2478.48|2485.36|2478.06|12
1733627320000|2024-12-08 03:08:40|2485.71|2478.41|2486.57|2479.27|2486.57|2479.27|2485.71|2478.41|13
1733627330000|2024-12-08 03:08:50|2486.33|2479.03|2485.81|2478.51|2486.37|2479.07|2485.71|2478.41|12
1733627340000|2024-12-08 03:09:00|2485.88|2478.58|2485.33|2478.03|2485.88|2478.58|2485.31|2478.01|25
1733627350000|2024-12-08 03:09:10|2485.32|2478.02|2485.6|2478.3|2485.61|2478.31|2485.32|2478.02|12
1733627360000|2024-12-08 03:09:20|2485.71|2478.41|2486.34|2479.04|2486.45|2479.15|2485.56|2478.26|19
1733627370000|2024-12-08 03:09:30|2486.37|2479.07|2486.7|2479.4|2486.75|2479.45|2486.34|2479.04|10
1733627380000|2024-12-08 03:09:40|2486.71|2479.41|2486.72|2479.42|2486.78|2479.48|2486.55|2479.25|18
1733627390000|2024-12-08 03:09:50|2486.74|2479.44|2486.82|2479.52|2487.07|2479.77|2486.55|2479.25|17
1733627400000|2024-12-08 03:10:00|2486.84|2479.54|2485.63|2478.33|2486.84|2479.54|2485.51|2478.21|19
1733627410000|2024-12-08 03:10:10|2485.89|2478.59|2484.47|2477.17|2485.89|2478.59|2484.37|2477.07|15
1733627420000|2024-12-08 03:10:20|2484.58|2477.28|2484.79|2477.49|2484.79|2477.49|2484.58|2477.28|19
1733627430000|2024-12-08 03:10:30|2484.72|2477.42|2484.85|2477.55|2484.9|2477.6|2484.61|2477.31|10
1733627440000|2024-12-08 03:10:40|2484.87|2477.57|2484.46|2477.16|2484.87|2477.57|2484.45|2477.15|26
1733627450000|2024-12-08 03:10:50|2484.47|2477.17|2484.45|2477.15|2484.62|2477.32|2484.45|2477.15|16
1733627460000|2024-12-08 03:11:00|2484.44|2477.14|2485.35|2478.05|2485.35|2478.05|2484.32|2477.02|19
1733627470000|2024-12-08 03:11:10|2485.36|2478.06|2485.26|2477.96|2485.44|2478.14|2485.26|2477.96|9
1733627480000|2024-12-08 03:11:20|2485.2|2477.9|2485.47|2478.17|2485.61|2478.31|2485.2|2477.9|17
1733627490000|2024-12-08 03:11:30|2485.58|2478.28|2485.61|2478.31|2485.61|2478.31|2485.45|2478.15|14
1733627500000|2024-12-08 03:11:40|2485.47|2478.17|2485.28|2477.98|2485.59|2478.29|2485.28|2477.98|18
1733627510000|2024-12-08 03:11:50|2485.31|2478.01|2485.33|2478.03|2485.4|2478.1|2485.28|2477.98|12
1733627520000|2024-12-08 03:12:00|2485.4|2478.1|2485.4|2478.1|2485.4|2478.1|2485.32|2478.02|5
1733627530000|2024-12-08 03:12:10|2485.33|2478.03|2484.62|2477.32|2485.33|2478.03|2484.58|2477.28|15
1733627540000|2024-12-08 03:12:20|2484.58|2477.28|2485.14|2477.84|2485.14|2477.84|2484.58|2477.28|5
1733627550000|2024-12-08 03:12:30|2484.88|2477.58|2484.37|2477.07|2485.29|2477.99|2484.37|2477.07|19
1733627560000|2024-12-08 03:12:40|2484.36|2477.06|2484.46|2477.16|2484.58|2477.28|2484.32|2477.02|21
1733627570000|2024-12-08 03:12:50|2484.37|2477.07|2484.29|2476.99|2484.61|2477.31|2484.29|2476.99|19
1733627580000|2024-12-08 03:13:00|2484.28|2476.98|2484.79|2477.49|2484.79|2477.49|2484.28|2476.98|20
1733627590000|2024-12-08 03:13:10|2484.72|2477.42|2484.73|2477.43|2484.79|2477.49|2484.72|2477.42|25
1733627600000|2024-12-08 03:13:20|2484.76|2477.46|2484.45|2477.15|2484.8|2477.5|2484.45|2477.15|22
1733627610000|2024-12-08 03:13:30|2484.35|2477.05|2485.44|2478.14|2485.44|2478.14|2484.29|2476.99|24
1733627620000|2024-12-08 03:13:40|2485.43|2478.13|2485.88|2478.58|2485.88|2478.58|2485.36|2478.06|16
1733627630000|2024-12-08 03:13:50|2485.87|2478.57|2485.87|2478.57|2486.11|2478.81|2485.85|2478.55|16
1733627640000|2024-12-08 03:14:00|2485.85|2478.55|2485.73|2478.43|2485.86|2478.56|2485.46|2478.16|24
1733627650000|2024-12-08 03:14:10|2485.72|2478.42|2485.56|2478.26|2485.78|2478.48|2485.47|2478.17|21
1733627660000|2024-12-08 03:14:20|2485.58|2478.28|2485.79|2478.49|2485.79|2478.49|2485.55|2478.25|12
1733627670000|2024-12-08 03:14:30|2486.17|2478.87|2485.45|2478.15|2486.71|2479.41|2485.44|2478.14|28
1733627680000|2024-12-08 03:14:40|2485.44|2478.14|2483.15|2475.85|2485.46|2478.16|2482.76|2475.46|26
1733627690000|2024-12-08 03:14:50|2483.14|2475.84|2483.27|2475.97|2483.27|2475.97|2482.34|2475.04|28
1733627700000|2024-12-08 03:15:00|2483.3|2476|2484.07|2476.77|2484.13|2476.83|2483.25|2475.95|16
1733627710000|2024-12-08 03:15:10|2484.13|2476.83|2485.45|2478.15|2485.9|2478.6|2484.12|2476.82|35
1733627720000|2024-12-08 03:15:20|2485.44|2478.14|2485.33|2478.03|2485.58|2478.28|2485.33|2478.03|18
1733627730000|2024-12-08 03:15:30|2485.32|2478.02|2485.32|2478.02|2485.36|2478.06|2485.32|2478.02|20
1733627740000|2024-12-08 03:15:40|2485.33|2478.03|2486.21|2478.91|2486.22|2478.92|2485.33|2478.03|21
1733627750000|2024-12-08 03:15:50|2486.22|2478.92|2485.46|2478.16|2486.22|2478.92|2485.33|2478.03|20
1733627760000|2024-12-08 03:16:00|2485.47|2478.17|2485.27|2477.97|2485.62|2478.32|2485.27|2477.97|22
1733627770000|2024-12-08 03:16:10|2485.23|2477.93|2484.62|2477.32|2485.23|2477.93|2484.45|2477.15|24
1733627780000|2024-12-08 03:16:20|2484.59|2477.29|2484.85|2477.55|2485.33|2478.03|2484.55|2477.25|23
1733627790000|2024-12-08 03:16:30|2484.83|2477.53|2483.62|2476.32|2484.85|2477.55|2483.55|2476.25|15
1733627800000|2024-12-08 03:16:40|2483.55|2476.25|2483.55|2476.25|2483.62|2476.32|2483.55|2476.25|7
1733627810000|2024-12-08 03:16:50|2483.62|2476.32|2483.45|2476.15|2484.45|2477.15|2483.45|2476.15|13
1733627820000|2024-12-08 03:17:00|2483.43|2476.13|2484.46|2477.16|2484.46|2477.16|2483.28|2475.98|27
1733627830000|2024-12-08 03:17:10|2484.47|2477.17|2484.78|2477.48|2484.78|2477.48|2484.45|2477.15|11
1733627840000|2024-12-08 03:17:20|2484.63|2477.33|2486.23|2478.93|2486.23|2478.93|2484.56|2477.26|23
1733627850000|2024-12-08 03:17:30|2486.22|2478.92|2485.58|2478.28|2486.22|2478.92|2485.29|2477.99|20
1733627860000|2024-12-08 03:17:40|2485.45|2478.15|2486.61|2479.31|2486.61|2479.31|2485.33|2478.03|22
1733627870000|2024-12-08 03:17:50|2486.6|2479.3|2485.45|2478.15|2486.61|2479.31|2485.44|2478.14|18
1733627880000|2024-12-08 03:18:00|2485.47|2478.17|2485.61|2478.31|2485.78|2478.48|2485.45|2478.15|18
1733627890000|2024-12-08 03:18:10|2485.63|2478.33|2484.82|2477.52|2485.63|2478.33|2484.82|2477.52|17
1733627900000|2024-12-08 03:18:20|2484.83|2477.53|2485.46|2478.16|2485.61|2478.31|2484.83|2477.53|21
1733627910000|2024-12-08 03:18:30|2485.45|2478.15|2485.47|2478.17|2485.77|2478.47|2485.44|2478.14|21
1733627920000|2024-12-08 03:18:40|2485.46|2478.16|2485.62|2478.32|2485.78|2478.48|2485.36|2478.06|20
1733627930000|2024-12-08 03:18:50|2485.78|2478.48|2485.63|2478.33|2485.78|2478.48|2485.62|2478.32|26
1733627940000|2024-12-08 03:19:00|2485.62|2478.32|2486.2|2478.9|2486.2|2478.9|2485.56|2478.26|15
1733627950000|2024-12-08 03:19:10|2486.21|2478.91|2486.33|2479.03|2486.59|2479.29|2486.21|2478.91|20
1733627960000|2024-12-08 03:19:20|2486.32|2479.02|2485.72|2478.42|2486.33|2479.03|2485.46|2478.16|25
1733627970000|2024-12-08 03:19:30|2485.78|2478.48|2485.58|2478.28|2486.46|2479.16|2485.58|2478.28|21
1733627980000|2024-12-08 03:19:40|2485.59|2478.29|2486.37|2479.07|2486.45|2479.15|2485.58|2478.28|18
1733627990000|2024-12-08 03:19:50|2486.34|2479.04|2485.85|2478.55|2486.34|2479.04|2485.46|2478.16|15
1733628000000|2024-12-08 03:20:00|2485.89|2478.59|2485.87|2478.57|2486.36|2479.06|2485.82|2478.52|22
1733628010000|2024-12-08 03:20:10|2485.81|2478.51|2485.99|2478.69|2485.99|2478.69|2485.81|2478.51|9
1733628020000|2024-12-08 03:20:20|2486.3|2479|2486.45|2479.15|2486.45|2479.15|2486.23|2478.93|15
1733628030000|2024-12-08 03:20:30|2486.56|2479.26|2486.45|2479.15|2486.56|2479.26|2486.45|2479.15|2
1733628040000|2024-12-08 03:20:40|2486.56|2479.26|2486.56|2479.26|2486.56|2479.26|2486.56|2479.26|1
1733628050000|2024-12-08 03:20:50|2486.45|2479.15|2486.45|2479.15|2486.45|2479.15|2486.44|2479.14|3
1733628070000|2024-12-08 03:21:10|2486.76|2479.46|2487.45|2480.15|2487.62|2480.32|2486.76|2479.46|8
1733628080000|2024-12-08 03:21:20|2487.46|2480.16|2487.22|2479.92|2487.46|2480.16|2487.21|2479.91|13
1733628090000|2024-12-08 03:21:30|2487.21|2479.91|2486.46|2479.16|2487.21|2479.91|2486.33|2479.03|10
1733628100000|2024-12-08 03:21:40|2486.47|2479.17|2486.72|2479.42|2486.77|2479.47|2486.46|2479.16|20
1733628110000|2024-12-08 03:21:50|2486.62|2479.32|2486.72|2479.42|2486.72|2479.42|2486.45|2479.15|13
1733628120000|2024-12-08 03:22:00|2486.77|2479.47|2486.73|2479.43|2486.79|2479.49|2486.73|2479.43|12
1733628130000|2024-12-08 03:22:10|2486.72|2479.42|2486.42|2479.12|2486.91|2479.61|2486.42|2479.12|9
1733628140000|2024-12-08 03:22:20|2486.32|2479.02|2486.75|2479.45|2486.77|2479.47|2486.32|2479.02|21
1733628150000|2024-12-08 03:22:30|2486.76|2479.46|2487.79|2480.49|2487.79|2480.49|2486.73|2479.43|14
1733628160000|2024-12-08 03:22:40|2487.73|2480.43|2488.84|2481.54|2489.11|2481.81|2487.72|2480.42|28
1733628170000|2024-12-08 03:22:50|2488.78|2481.48|2490.58|2483.28|2490.58|2483.28|2488.78|2481.48|23
1733628180000|2024-12-08 03:23:00|2490.47|2483.17|2489.72|2482.42|2490.6|2483.3|2489.61|2482.31|30
1733628190000|2024-12-08 03:23:10|2489.79|2482.49|2490.33|2483.03|2490.75|2483.45|2489.72|2482.42|21
1733628200000|2024-12-08 03:23:20|2490.36|2483.06|2490.67|2483.37|2490.67|2483.37|2490.33|2483.03|11
1733628210000|2024-12-08 03:23:30|2491.17|2483.87|2491.34|2484.04|2491.46|2484.16|2491.17|2483.87|15
1733628220000|2024-12-08 03:23:40|2491.31|2484.01|2490.45|2483.15|2491.31|2484.01|2490.42|2483.12|18
1733628230000|2024-12-08 03:23:50|2490.42|2483.12|2490.45|2483.15|2490.45|2483.15|2490.42|2483.12|14
1733628240000|2024-12-08 03:24:00|2490.44|2483.14|2490.79|2483.49|2490.79|2483.49|2490.36|2483.06|12
1733628250000|2024-12-08 03:24:10|2490.71|2483.41|2490.88|2483.58|2491.02|2483.72|2490.71|2483.41|23
1733628260000|2024-12-08 03:24:20|2490.98|2483.68|2490.78|2483.48|2491.01|2483.71|2490.6|2483.3|23
1733628270000|2024-12-08 03:24:30|2490.63|2483.33|2491.54|2484.24|2491.54|2484.24|2490.61|2483.31|15
1733628280000|2024-12-08 03:24:40|2491.62|2484.32|2491.62|2484.32|2491.62|2484.32|2491.45|2484.15|8
1733628290000|2024-12-08 03:24:50|2492.07|2484.77|2492.46|2485.16|2492.62|2485.32|2492.07|2484.77|18
1733628300000|2024-12-08 03:25:00|2492.45|2485.15|2491.59|2484.29|2492.47|2485.17|2491.58|2484.28|25
1733628310000|2024-12-08 03:25:10|2491.61|2484.31|2491.76|2484.46|2492.39|2485.09|2491.61|2484.31|17
1733628320000|2024-12-08 03:25:20|2491.78|2484.48|2492.52|2485.22|2492.57|2485.27|2491.63|2484.33|20
1733628330000|2024-12-08 03:25:30|2492.54|2485.24|2492.45|2485.15|2492.61|2485.31|2492.42|2485.12|17
1733628340000|2024-12-08 03:25:40|2492.42|2485.12|2491.47|2484.17|2492.45|2485.15|2491.45|2484.15|18
1733628350000|2024-12-08 03:25:50|2491.46|2484.16|2491.36|2484.06|2491.79|2484.49|2491.25|2483.95|15
1733628360000|2024-12-08 03:26:00|2491.33|2484.03|2491.28|2483.98|2491.45|2484.15|2490.87|2483.57|14
1733628370000|2024-12-08 03:26:10|2491.24|2483.94|2490.85|2483.55|2491.24|2483.94|2490.84|2483.54|6
1733628380000|2024-12-08 03:26:20|2490.88|2483.58|2491.62|2484.32|2491.79|2484.49|2490.85|2483.55|10
1733628390000|2024-12-08 03:26:30|2491.33|2484.03|2491.33|2484.03|2491.36|2484.06|2491.33|2484.03|11
1733628400000|2024-12-08 03:26:40|2491.34|2484.04|2491.45|2484.15|2491.59|2484.29|2491.31|2484.01|10
1733628410000|2024-12-08 03:26:50|2491.47|2484.17|2491.78|2484.48|2491.78|2484.48|2491.45|2484.15|12
1733628420000|2024-12-08 03:27:00|2491.71|2484.41|2491.33|2484.03|2491.78|2484.48|2491.33|2484.03|7
1733628430000|2024-12-08 03:27:10|2491.34|2484.04|2491.63|2484.33|2491.96|2484.66|2491.34|2484.04|13
1733628440000|2024-12-08 03:27:20|2491.62|2484.32|2491.58|2484.28|2491.62|2484.32|2491.47|2484.17|9
1733628450000|2024-12-08 03:27:30|2491.47|2484.17|2489.37|2482.07|2491.47|2484.17|2489.36|2482.06|22
1733628460000|2024-12-08 03:27:40|2489.36|2482.06|2488.21|2480.91|2489.38|2482.08|2488.21|2480.91|25
1733628470000|2024-12-08 03:27:50|2488.22|2480.92|2487.77|2480.47|2488.22|2480.92|2487.72|2480.42|18
1733628480000|2024-12-08 03:28:00|2487.79|2480.49|2488.54|2481.24|2488.56|2481.26|2487.79|2480.49|7
1733628490000|2024-12-08 03:28:10|2488.56|2481.26|2487.58|2480.28|2488.56|2481.26|2487.58|2480.28|18
1733628510000|2024-12-08 03:28:30|2487.62|2480.32|2486.71|2479.41|2487.62|2480.32|2486.71|2479.41|17
1733628520000|2024-12-08 03:28:40|2486.7|2479.4|2486.71|2479.41|2486.72|2479.42|2486.7|2479.4|13
1733628530000|2024-12-08 03:28:50|2486.55|2479.25|2486.55|2479.25|2486.55|2479.25|2486.55|2479.25|1
1733628570000|2024-12-08 03:29:30|2486.79|2479.49|2486.98|2479.68|2486.98|2479.68|2486.79|2479.49|10
1733628580000|2024-12-08 03:29:40|2486.8|2479.5|2486.77|2479.47|2486.98|2479.68|2486.62|2479.32|19
1733628590000|2024-12-08 03:29:50|2486.62|2479.32|2486.71|2479.41|2486.78|2479.48|2486.62|2479.32|18
1733628600000|2024-12-08 03:30:00|2486.7|2479.4|2486.62|2479.32|2486.78|2479.48|2486.62|2479.32|16
1733628610000|2024-12-08 03:30:10|2486.77|2479.47|2486.37|2479.07|2486.78|2479.48|2486.28|2478.98|16
1733628620000|2024-12-08 03:30:20|2486.46|2479.16|2486.58|2479.28|2486.75|2479.45|2486.46|2479.16|14
1733628630000|2024-12-08 03:30:30|2486.6|2479.3|2486.6|2479.3|2486.78|2479.48|2486.6|2479.3|7
1733628640000|2024-12-08 03:30:40|2486.61|2479.31|2486.31|2479.01|2486.72|2479.42|2486.31|2479.01|8
1733628650000|2024-12-08 03:30:50|2486.28|2478.98|2486.27|2478.97|2486.33|2479.03|2486.23|2478.93|13
1733628660000|2024-12-08 03:31:00|2486.33|2479.03|2486.37|2479.07|2486.46|2479.16|2486.28|2478.98|17
1733628670000|2024-12-08 03:31:10|2486.45|2479.15|2486.72|2479.42|2486.79|2479.49|2486.34|2479.04|13
1733628680000|2024-12-08 03:31:20|2486.76|2479.46|2487.74|2480.44|2487.78|2480.48|2486.58|2479.28|28
1733628690000|2024-12-08 03:31:30|2487.76|2480.46|2488.47|2481.17|2488.47|2481.17|2487.75|2480.45|25
1733628700000|2024-12-08 03:31:40|2488.78|2481.48|2488.31|2481.01|2489.28|2481.98|2488.31|2481.01|21
1733628710000|2024-12-08 03:31:50|2488.32|2481.02|2489.19|2481.89|2489.19|2481.89|2488.31|2481.01|24
1733628720000|2024-12-08 03:32:00|2489.18|2481.88|2489.62|2482.32|2489.76|2482.46|2489.18|2481.88|17
1733628730000|2024-12-08 03:32:10|2489.58|2482.28|2489.62|2482.32|2489.63|2482.33|2489.23|2481.93|12
1733628740000|2024-12-08 03:32:20|2489.45|2482.15|2489.34|2482.04|2489.45|2482.15|2489.34|2482.04|10
1733628750000|2024-12-08 03:32:30|2489.45|2482.15|2489.63|2482.33|2489.78|2482.48|2489.37|2482.07|23
1733628760000|2024-12-08 03:32:40|2489.62|2482.32|2490.28|2482.98|2490.44|2483.14|2489.58|2482.28|21
1733628770000|2024-12-08 03:32:50|2490.24|2482.94|2490.57|2483.27|2490.57|2483.27|2490.24|2482.94|14
1733628780000|2024-12-08 03:33:00|2490.59|2483.29|2491.62|2484.32|2491.98|2484.68|2490.59|2483.29|16
1733628790000|2024-12-08 03:33:10|2491.58|2484.28|2490.17|2482.87|2491.59|2484.29|2490.17|2482.87|17
1733628800000|2024-12-08 03:33:20|2489.63|2482.33|2489.6|2482.3|2489.79|2482.49|2489.6|2482.3|26
1733628810000|2024-12-08 03:33:30|2489.37|2482.07|2489.45|2482.15|2489.45|2482.15|2489.34|2482.04|4
1733628820000|2024-12-08 03:33:40|2489.37|2482.07|2488.85|2481.55|2489.37|2482.07|2488.83|2481.53|12
1733628830000|2024-12-08 03:33:50|2488.84|2481.54|2489.22|2481.92|2489.22|2481.92|2488.84|2481.54|3
1733628840000|2024-12-08 03:34:00|2489.32|2482.02|2489.63|2482.33|2489.78|2482.48|2489.23|2481.93|21
1733628850000|2024-12-08 03:34:10|2489.56|2482.26|2489.23|2481.93|2489.58|2482.28|2489.23|2481.93|18
1733628860000|2024-12-08 03:34:20|2489.22|2481.92|2488.37|2481.07|2489.23|2481.93|2488.36|2481.06|18
1733628870000|2024-12-08 03:34:30|2488.38|2481.08|2487.35|2480.05|2488.38|2481.08|2487.2|2479.9|25
1733628880000|2024-12-08 03:34:40|2487.36|2480.06|2486.17|2478.87|2487.63|2480.33|2486.17|2478.87|26
1733628890000|2024-12-08 03:34:50|2486.18|2478.88|2487.21|2479.91|2487.22|2479.92|2486.17|2478.87|17
1733628900000|2024-12-08 03:35:00|2487.19|2479.89|2487.58|2480.28|2487.75|2480.45|2487.18|2479.88|22
1733628910000|2024-12-08 03:35:10|2487.75|2480.45|2487.37|2480.07|2487.76|2480.46|2487.36|2480.06|20
1733628920000|2024-12-08 03:35:20|2487.39|2480.09|2486.29|2478.99|2487.54|2480.24|2486.25|2478.95|18
1733628930000|2024-12-08 03:35:30|2486.28|2478.98|2487.18|2479.88|2487.2|2479.9|2486.28|2478.98|13
1733628940000|2024-12-08 03:35:40|2487.17|2479.87|2486.71|2479.41|2487.45|2480.15|2486.47|2479.17|23
1733628950000|2024-12-08 03:35:50|2487.17|2479.87|2487.21|2479.91|2487.22|2479.92|2487.17|2479.87|16
1733628960000|2024-12-08 03:36:00|2487.22|2479.92|2487.21|2479.91|2487.24|2479.94|2487.18|2479.88|7
1733628970000|2024-12-08 03:36:10|2487.2|2479.9|2486.55|2479.25|2487.21|2479.91|2486.55|2479.25|16
1733628980000|2024-12-08 03:36:20|2486.62|2479.32|2486.6|2479.3|2486.62|2479.32|2486.37|2479.07|17
1733628990000|2024-12-08 03:36:30|2486.45|2479.15|2486.37|2479.07|2486.46|2479.16|2486.37|2479.07|8
1733629000000|2024-12-08 03:36:40|2486.38|2479.08|2486.15|2478.85|2486.45|2479.15|2486.15|2478.85|17
1733629010000|2024-12-08 03:36:50|2486.16|2478.86|2485.45|2478.15|2486.16|2478.86|2485.36|2478.06|14
1733629020000|2024-12-08 03:37:00|2485.32|2478.02|2485.23|2477.93|2485.45|2478.15|2485.22|2477.92|9
1733629030000|2024-12-08 03:37:10|2485.25|2477.95|2485.28|2477.98|2485.3|2478|2485.25|2477.95|13
1733629040000|2024-12-08 03:37:20|2485.3|2478|2484.58|2477.28|2485.3|2478|2484.57|2477.27|13
1733629050000|2024-12-08 03:37:30|2484.57|2477.27|2484.28|2476.98|2484.57|2477.27|2484.24|2476.94|7
1733629060000|2024-12-08 03:37:40|2484.25|2476.95|2484.58|2477.28|2484.61|2477.31|2484.25|2476.95|17
1733629070000|2024-12-08 03:37:50|2484.59|2477.29|2483.47|2476.17|2484.59|2477.29|2483.47|2476.17|9
1733629080000|2024-12-08 03:38:00|2483.61|2476.31|2483.45|2476.15|2483.61|2476.31|2483.41|2476.11|19
1733629090000|2024-12-08 03:38:10|2483.46|2476.16|2483.59|2476.29|2483.77|2476.47|2483.44|2476.14|14
1733629100000|2024-12-08 03:38:20|2483.46|2476.16|2483.43|2476.13|2483.61|2476.31|2483.43|2476.13|16
1733629110000|2024-12-08 03:38:30|2483.4|2476.1|2483.25|2475.95|2483.4|2476.1|2482.87|2475.57|6
1733629120000|2024-12-08 03:38:40|2483.24|2475.94|2483.25|2475.95|2483.25|2475.95|2483.24|2475.94|2
1733629130000|2024-12-08 03:38:50|2483.24|2475.94|2483.24|2475.94|2483.24|2475.94|2483.24|2475.94|1
1733629140000|2024-12-08 03:39:00|2483.2|2475.9|2483.29|2475.99|2484.17|2476.87|2482.6|2475.3|25
1733629150000|2024-12-08 03:39:10|2483.27|2475.97|2482.61|2475.31|2483.27|2475.97|2482.6|2475.3|17
1733629160000|2024-12-08 03:39:20|2482.63|2475.33|2483.46|2476.16|2483.46|2476.16|2482.56|2475.26|18
1733629170000|2024-12-08 03:39:30|2483.59|2476.29|2483.22|2475.92|2483.59|2476.29|2483.22|2475.92|21
1733629180000|2024-12-08 03:39:40|2483.18|2475.88|2482.23|2474.93|2483.19|2475.89|2482.23|2474.93|9
1733629190000|2024-12-08 03:39:50|2482.22|2474.92|2482.59|2475.29|2482.59|2475.29|2482.22|2474.92|13
1733629200000|2024-12-08 03:40:00|2482.55|2475.25|2482.77|2475.47|2482.77|2475.47|2482.55|2475.25|14
1733629210000|2024-12-08 03:40:10|2482.79|2475.49|2482.61|2475.31|2483.77|2476.47|2482.59|2475.29|26
1733629220000|2024-12-08 03:40:20|2482.63|2475.33|2483.21|2475.91|2483.22|2475.92|2482.63|2475.33|16
1733629230000|2024-12-08 03:40:30|2483.22|2475.92|2482.46|2475.16|2483.22|2475.92|2482.38|2475.08|19
1733629240000|2024-12-08 03:40:40|2482.47|2475.17|2482.38|2475.08|2482.78|2475.48|2482.28|2474.98|28
1733629250000|2024-12-08 03:40:50|2482.37|2475.07|2482.73|2475.43|2482.73|2475.43|2482.37|2475.07|25
1733629260000|2024-12-08 03:41:00|2482.97|2475.67|2483.24|2475.94|2483.81|2476.51|2482.97|2475.67|30
1733629270000|2024-12-08 03:41:10|2483.25|2475.95|2482.34|2475.04|2483.47|2476.17|2482.32|2475.02|24
1733629280000|2024-12-08 03:41:20|2482.31|2475.01|2482.16|2474.86|2482.31|2475.01|2482.16|2474.86|12
1733629290000|2024-12-08 03:41:30|2482.21|2474.91|2482.26|2474.96|2482.26|2474.96|2482.16|2474.86|11
1733629300000|2024-12-08 03:41:40|2482.25|2474.95|2482.21|2474.91|2482.46|2475.16|2482.21|2474.91|8
1733629310000|2024-12-08 03:41:50|2482.17|2474.87|2482.17|2474.87|2482.17|2474.87|2482.17|2474.87|1
1733629320000|2024-12-08 03:42:00|2482.19|2474.89|2482.18|2474.88|2482.19|2474.89|2482.16|2474.86|9
1733629330000|2024-12-08 03:42:10|2482.26|2474.96|2482.21|2474.91|2482.26|2474.96|2482.17|2474.87|8
1733629340000|2024-12-08 03:42:20|2482.22|2474.92|2482.6|2475.3|2482.61|2475.31|2482.18|2474.88|22
1733629360000|2024-12-08 03:42:40|2482.55|2475.25|2482.56|2475.26|2482.71|2475.41|2482.55|2475.25|3
1733629370000|2024-12-08 03:42:50|2482.55|2475.25|2483.22|2475.92|2483.4|2476.1|2482.55|2475.25|29
1733629380000|2024-12-08 03:43:00|2483.21|2475.91|2483.16|2475.86|2483.21|2475.91|2483.15|2475.85|6
1733629390000|2024-12-08 03:43:10|2483.15|2475.85|2483.15|2475.85|2483.2|2475.9|2483.15|2475.85|9
1733629400000|2024-12-08 03:43:20|2483.14|2475.84|2482.28|2474.98|2483.15|2475.85|2482.28|2474.98|9
1733629410000|2024-12-08 03:43:30|2482.21|2474.91|2482.46|2475.16|2482.57|2475.27|2482.15|2474.85|17
1733629420000|2024-12-08 03:43:40|2482.57|2475.27|2482.31|2475.01|2482.57|2475.27|2482.31|2475.01|10
1733629430000|2024-12-08 03:43:50|2482.36|2475.06|2482.23|2474.93|2482.61|2475.31|2482.23|2474.93|16
1733629440000|2024-12-08 03:44:00|2482.19|2474.89|2482.19|2474.89|2482.19|2474.89|2482.19|2474.89|1
1733629450000|2024-12-08 03:44:10|2482.14|2474.84|2480.17|2472.87|2482.14|2474.84|2480.16|2472.86|12
1733629460000|2024-12-08 03:44:20|2480.13|2472.83|2480.17|2472.87|2480.38|2473.08|2479.25|2471.95|19
1733629470000|2024-12-08 03:44:30|2480.2|2472.9|2479.38|2472.08|2480.2|2472.9|2479.38|2472.08|13
1733629480000|2024-12-08 03:44:40|2479.45|2472.15|2479.57|2472.27|2479.61|2472.31|2479.45|2472.15|16
1733629490000|2024-12-08 03:44:50|2479.45|2472.15|2479.22|2471.92|2479.45|2472.15|2479.21|2471.91|13
1733629500000|2024-12-08 03:45:00|2479.21|2471.91|2479.22|2471.92|2479.23|2471.93|2479.21|2471.91|8
1733629510000|2024-12-08 03:45:10|2479.23|2471.93|2479.59|2472.29|2479.59|2472.29|2478.21|2470.91|26
1733629520000|2024-12-08 03:45:20|2480.38|2473.08|2480.2|2472.9|2480.38|2473.08|2479.28|2471.98|22
1733629530000|2024-12-08 03:45:30|2480.28|2472.98|2480.31|2473.01|2480.4|2473.1|2480.18|2472.88|13
1733629540000|2024-12-08 03:45:40|2480.38|2473.08|2480.78|2473.48|2480.78|2473.48|2480.38|2473.08|20
1733629550000|2024-12-08 03:45:50|2480.61|2473.31|2480.12|2472.82|2480.77|2473.47|2479.61|2472.31|26
1733629560000|2024-12-08 03:46:00|2480.56|2473.26|2480.53|2473.23|2480.56|2473.26|2479.8|2472.5|32
1733629570000|2024-12-08 03:46:10|2480.68|2473.38|2480.72|2473.42|2481.05|2473.75|2480.56|2473.26|26
1733629580000|2024-12-08 03:46:20|2480.75|2473.45|2480.45|2473.15|2480.76|2473.46|2480.45|2473.15|15
1733629590000|2024-12-08 03:46:30|2480.46|2473.16|2480.21|2472.91|2480.46|2473.16|2480.18|2472.88|22
1733629600000|2024-12-08 03:46:40|2480.22|2472.92|2480.45|2473.15|2480.45|2473.15|2480.22|2472.92|5
1733629610000|2024-12-08 03:46:50|2480.61|2473.31|2480.58|2473.28|2480.61|2473.31|2480.46|2473.16|8
1733629620000|2024-12-08 03:47:00|2480.57|2473.27|2480.77|2473.47|2480.78|2473.48|2480.24|2472.94|14
1733629630000|2024-12-08 03:47:10|2480.78|2473.48|2480.24|2472.94|2480.78|2473.48|2480.24|2472.94|18
1733629640000|2024-12-08 03:47:20|2480.25|2472.95|2480.23|2472.93|2480.27|2472.97|2480.19|2472.89|21
1733629650000|2024-12-08 03:47:30|2480.24|2472.94|2479.62|2472.32|2480.28|2472.98|2479.62|2472.32|16
1733629660000|2024-12-08 03:47:40|2479.6|2472.3|2478.87|2471.57|2479.6|2472.3|2478.87|2471.57|6
1733629670000|2024-12-08 03:47:50|2479.18|2471.88|2480.45|2473.15|2480.45|2473.15|2479.18|2471.88|14
1733629680000|2024-12-08 03:48:00|2480.44|2473.14|2481.3|2474|2481.62|2474.32|2480.37|2473.07|21
1733629690000|2024-12-08 03:48:10|2481.34|2474.04|2480.76|2473.46|2481.34|2474.04|2480.72|2473.42|15
1733629700000|2024-12-08 03:48:20|2480.58|2473.28|2480.62|2473.32|2480.63|2473.33|2480.58|2473.28|3
1733629710000|2024-12-08 03:48:30|2480.41|2473.11|2479.81|2472.51|2480.41|2473.11|2479.81|2472.51|7
1733629720000|2024-12-08 03:48:40|2479.84|2472.54|2480.59|2473.29|2480.78|2473.48|2479.84|2472.54|23
1733629730000|2024-12-08 03:48:50|2480.47|2473.17|2480.46|2473.16|2480.61|2473.31|2480.37|2473.07|26
1733629740000|2024-12-08 03:49:00|2480.37|2473.07|2480.36|2473.06|2480.46|2473.16|2480.24|2472.94|17
1733629750000|2024-12-08 03:49:10|2480.23|2472.93|2479.55|2472.25|2480.23|2472.93|2479.15|2471.85|10
1733629770000|2024-12-08 03:49:30|2479.39|2472.09|2478.76|2471.46|2479.39|2472.09|2478.76|2471.46|2
1733629780000|2024-12-08 03:49:40|2478.46|2471.16|2478.46|2471.16|2478.46|2471.16|2478.46|2471.16|1
1733629790000|2024-12-08 03:49:50|2478.45|2471.15|2479.31|2472.01|2479.62|2472.32|2478.45|2471.15|23
1733629800000|2024-12-08 03:50:00|2479.43|2472.13|2479.74|2472.44|2480.62|2473.32|2479.43|2472.13|26
1733629810000|2024-12-08 03:50:10|2479.76|2472.46|2480.22|2472.92|2480.36|2473.06|2479.76|2472.46|16
1733629820000|2024-12-08 03:50:20|2480.23|2472.93|2480.79|2473.49|2480.79|2473.49|2480.21|2472.91|20
1733629830000|2024-12-08 03:50:30|2480.78|2473.48|2480.36|2473.06|2480.78|2473.48|2480.25|2472.95|17
1733629840000|2024-12-08 03:50:40|2480.72|2473.42|2480.75|2473.45|2481.08|2473.78|2480.72|2473.42|15
1733629850000|2024-12-08 03:50:50|2480.74|2473.44|2481.55|2474.25|2481.55|2474.25|2480.73|2473.43|18
1733629860000|2024-12-08 03:51:00|2482.05|2474.75|2482.22|2474.92|2482.56|2475.26|2482.05|2474.75|12
1733629870000|2024-12-08 03:51:10|2482.25|2474.95|2481.77|2474.47|2482.54|2475.24|2481.58|2474.28|20
1733629880000|2024-12-08 03:51:20|2481.96|2474.66|2481.58|2474.28|2481.96|2474.66|2481.58|2474.28|15
1733629890000|2024-12-08 03:51:30|2481.78|2474.48|2483.2|2475.9|2483.2|2475.9|2481.63|2474.33|24
1733629900000|2024-12-08 03:51:40|2483.38|2476.08|2482.63|2475.33|2483.74|2476.44|2482.56|2475.26|24
1733629910000|2024-12-08 03:51:50|2482.62|2475.32|2482.62|2475.32|2482.78|2475.48|2482.62|2475.32|8
1733629920000|2024-12-08 03:52:00|2482.26|2474.96|2482.17|2474.87|2482.26|2474.96|2482.17|2474.87|6
1733629930000|2024-12-08 03:52:10|2482.18|2474.88|2481.72|2474.42|2482.19|2474.89|2481.72|2474.42|5
1733629940000|2024-12-08 03:52:20|2482.12|2474.82|2481.71|2474.41|2482.12|2474.82|2481.71|2474.41|9
1733629950000|2024-12-08 03:52:30|2481.74|2474.44|2481.55|2474.25|2482.02|2474.72|2481.55|2474.25|13
1733629970000|2024-12-08 03:52:50|2481.58|2474.28|2481.25|2473.95|2481.58|2474.28|2481.24|2473.94|11
1733629980000|2024-12-08 03:53:00|2481.42|2474.12|2482.6|2475.3|2482.6|2475.3|2481.42|2474.12|7
1733629990000|2024-12-08 03:53:10|2482.79|2475.49|2483.61|2476.31|2483.71|2476.41|2482.76|2475.46|23
1733630000000|2024-12-08 03:53:20|2483.72|2476.42|2484.75|2477.45|2484.92|2477.62|2483.72|2476.42|27
1733630010000|2024-12-08 03:53:30|2484.74|2477.44|2484.28|2476.98|2485.34|2478.04|2484.28|2476.98|22
1733630020000|2024-12-08 03:53:40|2484.36|2477.06|2485.38|2478.08|2485.39|2478.09|2484.36|2477.06|16
1733630030000|2024-12-08 03:53:50|2485.39|2478.09|2485.45|2478.15|2485.45|2478.15|2485.36|2478.06|6
1733630040000|2024-12-08 03:54:00|2485.43|2478.13|2485.25|2477.95|2485.43|2478.13|2484.29|2476.99|26
1733630050000|2024-12-08 03:54:10|2485.27|2477.97|2485.3|2478|2485.32|2478.02|2484.29|2476.99|18
1733630060000|2024-12-08 03:54:20|2485.32|2478.02|2485.05|2477.75|2485.32|2478.02|2484.58|2477.28|25
1733630070000|2024-12-08 03:54:30|2485.25|2477.95|2485.22|2477.92|2485.78|2478.48|2485.21|2477.91|29
1733630080000|2024-12-08 03:54:40|2485.21|2477.91|2484.8|2477.5|2485.21|2477.91|2484.74|2477.44|16
1733630090000|2024-12-08 03:54:50|2484.98|2477.68|2484.75|2477.45|2485.02|2477.72|2484.75|2477.45|13
1733630100000|2024-12-08 03:55:00|2484.58|2477.28|2485.3|2478|2485.3|2478|2484.56|2477.26|20
1733630110000|2024-12-08 03:55:10|2485.29|2477.99|2485.58|2478.28|2485.58|2478.28|2485.28|2477.98|13
1733630120000|2024-12-08 03:55:20|2485.45|2478.15|2485.37|2478.07|2485.59|2478.29|2484.6|2477.3|18
1733630130000|2024-12-08 03:55:30|2485.36|2478.06|2485.18|2477.88|2485.6|2478.3|2485.17|2477.87|22
1733630140000|2024-12-08 03:55:40|2485.17|2477.87|2485.24|2477.94|2485.24|2477.94|2484.75|2477.45|10
1733630150000|2024-12-08 03:55:50|2485.22|2477.92|2485.24|2477.94|2485.24|2477.94|2485.18|2477.88|7
1733630160000|2024-12-08 03:56:00|2485.22|2477.92|2484.61|2477.31|2485.24|2477.94|2484.56|2477.26|14
1733630170000|2024-12-08 03:56:10|2484.6|2477.3|2484.61|2477.31|2484.61|2477.31|2484.6|2477.3|20
1733630180000|2024-12-08 03:56:20|2484.6|2477.3|2484.62|2477.32|2484.62|2477.32|2484.6|2477.3|24
1733630190000|2024-12-08 03:56:30|2484.6|2477.3|2484.63|2477.33|2484.78|2477.48|2484.25|2476.95|25
1733630200000|2024-12-08 03:56:40|2484.78|2477.48|2484.63|2477.33|2484.78|2477.48|2484.56|2477.26|20
1733630210000|2024-12-08 03:56:50|2484.62|2477.32|2484.62|2477.32|2484.62|2477.32|2484.62|2477.32|1
1733630220000|2024-12-08 03:57:00|2484.46|2477.16|2485.28|2477.98|2485.3|2478|2484.25|2476.95|20
1733630230000|2024-12-08 03:57:10|2485.18|2477.88|2484.63|2477.33|2485.18|2477.88|2484.61|2477.31|20
1733630240000|2024-12-08 03:57:20|2484.72|2477.42|2484.55|2477.25|2484.72|2477.42|2484.55|2477.25|17
1733630250000|2024-12-08 03:57:30|2484.72|2477.42|2485.57|2478.27|2485.57|2478.27|2484.72|2477.42|17
1733630260000|2024-12-08 03:57:40|2485.5|2478.2|2485.72|2478.42|2485.79|2478.49|2485.5|2478.2|20
1733630270000|2024-12-08 03:57:50|2485.44|2478.14|2484.96|2477.66|2485.46|2478.16|2484.96|2477.66|16
1733630280000|2024-12-08 03:58:00|2484.73|2477.43|2485.07|2477.77|2485.08|2477.78|2484.55|2477.25|11
1733630290000|2024-12-08 03:58:10|2484.97|2477.67|2485.12|2477.82|2485.17|2477.87|2484.72|2477.42|17
1733630300000|2024-12-08 03:58:20|2485.17|2477.87|2485.29|2477.99|2485.36|2478.06|2485.17|2477.87|8
1733630310000|2024-12-08 03:58:30|2485.18|2477.88|2485.25|2477.95|2485.29|2477.99|2484.74|2477.44|16
1733630320000|2024-12-08 03:58:40|2485.22|2477.92|2485.29|2477.99|2485.32|2478.02|2484.97|2477.67|25
1733630330000|2024-12-08 03:58:50|2485.25|2477.95|2484.78|2477.48|2485.32|2478.02|2484.72|2477.42|16
1733630340000|2024-12-08 03:59:00|2484.77|2477.47|2485.37|2478.07|2485.4|2478.1|2484.76|2477.46|15
1733630350000|2024-12-08 03:59:10|2485.51|2478.21|2485.59|2478.29|2485.63|2478.33|2484.76|2477.46|17
1733630360000|2024-12-08 03:59:20|2485.63|2478.33|2483.98|2476.68|2485.63|2478.33|2483.98|2476.68|17
1733630370000|2024-12-08 03:59:30|2484.07|2476.77|2484.55|2477.25|2484.55|2477.25|2483.98|2476.68|5
1733630380000|2024-12-08 03:59:40|2484.75|2477.45|2484.96|2477.66|2484.96|2477.66|2484.75|2477.45|2
1733630390000|2024-12-08 03:59:50|2484.98|2477.68|2484.75|2477.45|2484.98|2477.68|2484.74|2477.44|20
1733630400000|2024-12-08 04:00:00|2484.96|2477.66|2484.53|2477.23|2484.98|2477.68|2484.53|2477.23|16
1733630410000|2024-12-08 04:00:10|2484.56|2477.26|2485.36|2478.06|2485.36|2478.06|2484.55|2477.25|9
1733630420000|2024-12-08 04:00:20|2486.01|2478.71|2486.79|2479.49|2486.79|2479.49|2486.01|2478.71|11
1733630430000|2024-12-08 04:00:30|2486.73|2479.43|2486.77|2479.47|2486.78|2479.48|2486.46|2479.16|15
1733630440000|2024-12-08 04:00:40|2486.71|2479.41|2485.92|2478.62|2486.78|2479.48|2485.92|2478.62|18
1733630450000|2024-12-08 04:00:50|2485.73|2478.43|2486.24|2478.94|2486.28|2478.98|2485.47|2478.17|14
1733630460000|2024-12-08 04:01:00|2486.22|2478.92|2486.78|2479.48|2486.79|2479.49|2486.22|2478.92|13
1733630470000|2024-12-08 04:01:10|2486.79|2479.49|2486.59|2479.29|2486.79|2479.49|2485.99|2478.69|19
1733630480000|2024-12-08 04:01:20|2486.58|2479.28|2486.03|2478.73|2486.59|2479.29|2485.92|2478.62|17
1733630490000|2024-12-08 04:01:30|2486.02|2478.72|2485.07|2477.77|2486.58|2479.28|2484.98|2477.68|21
1733630500000|2024-12-08 04:01:40|2485.12|2477.82|2484.17|2476.87|2485.56|2478.26|2484.17|2476.87|21
1733630510000|2024-12-08 04:01:50|2483.84|2476.54|2483.58|2476.28|2483.84|2476.54|2483.57|2476.27|7
1733630520000|2024-12-08 04:02:00|2483.54|2476.24|2484.04|2476.74|2484.17|2476.87|2483.54|2476.24|10
1733630530000|2024-12-08 04:02:10|2484.17|2476.87|2483.2|2475.9|2484.17|2476.87|2483.06|2475.76|25
1733630540000|2024-12-08 04:02:20|2483.09|2475.79|2483.79|2476.49|2483.79|2476.49|2482.15|2474.85|26
1733630550000|2024-12-08 04:02:30|2484.02|2476.72|2484.12|2476.82|2484.12|2476.82|2483.46|2476.16|26
1733630560000|2024-12-08 04:02:40|2484.01|2476.71|2484.47|2477.17|2484.47|2477.17|2483.97|2476.67|20
1733630570000|2024-12-08 04:02:50|2484.75|2477.45|2484.96|2477.66|2485.17|2477.87|2484.73|2477.43|21
1733630580000|2024-12-08 04:03:00|2485.05|2477.75|2485.11|2477.81|2485.14|2477.84|2484.74|2477.44|20
1733630590000|2024-12-08 04:03:10|2485.18|2477.88|2485.78|2478.48|2486.05|2478.75|2485.07|2477.77|19
1733630600000|2024-12-08 04:03:20|2485.81|2478.51|2485.71|2478.41|2485.81|2478.51|2485.25|2477.95|21
1733630610000|2024-12-08 04:03:30|2485.77|2478.47|2485.47|2478.17|2485.98|2478.68|2485.36|2478.06|18
1733630620000|2024-12-08 04:03:40|2485.59|2478.29|2486.79|2479.49|2486.79|2479.49|2485.42|2478.12|16
1733630630000|2024-12-08 04:03:50|2486.99|2479.69|2487.76|2480.46|2487.76|2480.46|2486.99|2479.69|4
1733630640000|2024-12-08 04:04:00|2487.75|2480.45|2487.45|2480.15|2488.36|2481.06|2487.45|2480.15|21
1733630650000|2024-12-08 04:04:10|2487.29|2479.99|2487.59|2480.29|2487.78|2480.48|2487.11|2479.81|25
1733630660000|2024-12-08 04:04:20|2487.61|2480.31|2487.59|2480.29|2487.61|2480.31|2487.35|2480.05|12
1733630670000|2024-12-08 04:04:30|2487.47|2480.17|2487.61|2480.31|2487.8|2480.5|2487.46|2480.16|20
1733630680000|2024-12-08 04:04:40|2487.79|2480.49|2488.36|2481.06|2488.36|2481.06|2487.72|2480.42|19
1733630690000|2024-12-08 04:04:50|2488.55|2481.25|2489.72|2482.42|2489.77|2482.47|2488.55|2481.25|14
1733630700000|2024-12-08 04:05:00|2489.92|2482.62|2490.62|2483.32|2490.62|2483.32|2489.78|2482.48|21
1733630710000|2024-12-08 04:05:10|2490.6|2483.3|2490.19|2482.89|2490.6|2483.3|2489.56|2482.26|30
1733630720000|2024-12-08 04:05:20|2490.2|2482.9|2490.25|2482.95|2490.31|2483.01|2490.19|2482.89|18
1733630730000|2024-12-08 04:05:30|2490.26|2482.96|2490.62|2483.32|2490.62|2483.32|2490.26|2482.96|11
1733630740000|2024-12-08 04:05:40|2490.37|2483.07|2490.28|2482.98|2490.37|2483.07|2490.23|2482.93|9
1733630750000|2024-12-08 04:05:50|2490.29|2482.99|2489.23|2481.93|2490.37|2483.07|2489.21|2481.91|22
1733630760000|2024-12-08 04:06:00|2489.22|2481.92|2487.11|2479.81|2489.22|2481.92|2486.9|2479.6|28
1733630770000|2024-12-08 04:06:10|2487.09|2479.79|2486.55|2479.25|2487.11|2479.81|2486.55|2479.25|23
1733630780000|2024-12-08 04:06:20|2486.74|2479.44|2487.32|2480.02|2487.32|2480.02|2486.47|2479.17|20
1733630790000|2024-12-08 04:06:30|2487.31|2480.01|2488.54|2481.24|2488.54|2481.24|2487.25|2479.95|28
1733630800000|2024-12-08 04:06:40|2488.56|2481.26|2489.77|2482.47|2489.77|2482.47|2488.54|2481.24|20
1733630810000|2024-12-08 04:06:50|2489.94|2482.64|2491.72|2484.42|2491.72|2484.42|2489.94|2482.64|11
1733630820000|2024-12-08 04:07:00|2491.63|2484.33|2491.74|2484.44|2491.74|2484.44|2491.55|2484.25|20
1733630830000|2024-12-08 04:07:10|2491.72|2484.42|2491.56|2484.26|2492.11|2484.81|2491.56|2484.26|8
1733630840000|2024-12-08 04:07:20|2491.55|2484.25|2491.52|2484.22|2491.71|2484.41|2491.25|2483.95|16
1733630850000|2024-12-08 04:07:30|2491.28|2483.98|2492.07|2484.77|2492.11|2484.81|2490.58|2483.28|26
1733630860000|2024-12-08 04:07:40|2492.03|2484.73|2491.76|2484.46|2492.11|2484.81|2491.73|2484.43|21
1733630870000|2024-12-08 04:07:50|2491.92|2484.62|2492.8|2485.5|2492.8|2485.5|2491.92|2484.62|22
1733630880000|2024-12-08 04:08:00|2492.63|2485.33|2493.58|2486.28|2493.58|2486.28|2492.63|2485.33|20
1733630890000|2024-12-08 04:08:10|2493.99|2486.69|2493.63|2486.33|2494.07|2486.77|2493.63|2486.33|22
1733630900000|2024-12-08 04:08:20|2493.92|2486.62|2494.03|2486.73|2494.11|2486.81|2493.77|2486.47|22
1733630910000|2024-12-08 04:08:30|2494.11|2486.81|2495.56|2488.26|2495.59|2488.29|2494.03|2486.73|17
1733630920000|2024-12-08 04:08:40|2496.16|2488.86|2497.11|2489.81|2497.17|2489.87|2496.16|2488.86|8
1733630930000|2024-12-08 04:08:50|2497.21|2489.91|2497.55|2490.25|2497.57|2490.27|2497.21|2489.91|12
1733630940000|2024-12-08 04:09:00|2497.61|2490.31|2498.24|2490.94|2498.24|2490.94|2497.55|2490.25|10
1733630950000|2024-12-08 04:09:10|2498.28|2490.98|2498.45|2491.15|2498.62|2491.32|2498.28|2490.98|16
1733630960000|2024-12-08 04:09:20|2498.3|2491|2497.73|2490.43|2498.3|2491|2497.63|2490.33|20
1733630970000|2024-12-08 04:09:30|2497.72|2490.42|2498.19|2490.89|2498.21|2490.91|2497.72|2490.42|13
1733630980000|2024-12-08 04:09:40|2497.73|2490.43|2497.72|2490.42|2497.92|2490.62|2497.72|2490.42|7
1733630990000|2024-12-08 04:09:50|2497.52|2490.22|2497.54|2490.24|2497.55|2490.25|2497.51|2490.21|7
1733631000000|2024-12-08 04:10:00|2497.52|2490.22|2497.76|2490.46|2498.25|2490.95|2497.3|2490|23
1733631010000|2024-12-08 04:10:10|2497.58|2490.28|2497.62|2490.32|2497.63|2490.33|2497.55|2490.25|10
1733631020000|2024-12-08 04:10:20|2497.63|2490.33|2497.39|2490.09|2497.63|2490.33|2496.56|2489.26|26
1733631030000|2024-12-08 04:10:30|2497.25|2489.95|2496.47|2489.17|2497.39|2490.09|2496.47|2489.17|26
1733631040000|2024-12-08 04:10:40|2496.48|2489.18|2497.18|2489.88|2497.28|2489.98|2496.47|2489.17|24
1733631050000|2024-12-08 04:10:50|2497.19|2489.89|2495.97|2488.67|2497.19|2489.89|2495.51|2488.21|27
1733631060000|2024-12-08 04:11:00|2495.96|2488.66|2496.3|2489|2496.37|2489.07|2495.88|2488.58|13
1733631070000|2024-12-08 04:11:10|2496.25|2488.95|2496.31|2489.01|2496.62|2489.32|2496.25|2488.95|25
1733631080000|2024-12-08 04:11:20|2496.32|2489.02|2496.39|2489.09|2496.58|2489.28|2496.2|2488.9|25
1733631090000|2024-12-08 04:11:30|2496.26|2488.96|2496.22|2488.92|2496.33|2489.03|2496.21|2488.91|23
1733631100000|2024-12-08 04:11:40|2496.21|2488.91|2494.56|2487.26|2496.21|2488.91|2494.24|2486.94|23
1733631110000|2024-12-08 04:11:50|2494.58|2487.28|2494.71|2487.41|2494.78|2487.48|2494.51|2487.21|19
1733631120000|2024-12-08 04:12:00|2494.78|2487.48|2494.61|2487.31|2494.78|2487.48|2494.23|2486.93|26
1733631130000|2024-12-08 04:12:10|2494.63|2487.33|2494.25|2486.95|2494.79|2487.49|2494.25|2486.95|29
1733631140000|2024-12-08 04:12:20|2494.26|2486.96|2494.63|2487.33|2494.78|2487.48|2494.26|2486.96|20
1733631150000|2024-12-08 04:12:30|2494.61|2487.31|2494.24|2486.94|2494.61|2487.31|2493.29|2485.99|32
1733631160000|2024-12-08 04:12:40|2494.22|2486.92|2494.24|2486.94|2494.24|2486.94|2494.19|2486.89|16
1733631170000|2024-12-08 04:12:50|2494.31|2487.01|2495.17|2487.87|2495.17|2487.87|2494.31|2487.01|4
1733631180000|2024-12-08 04:13:00|2495.21|2487.91|2495.17|2487.87|2495.27|2487.97|2495.17|2487.87|4
1733631190000|2024-12-08 04:13:10|2495.2|2487.9|2496.24|2488.94|2496.24|2488.94|2495.18|2487.88|14
1733631200000|2024-12-08 04:13:20|2496.19|2488.89|2496.27|2488.97|2497.28|2489.98|2496.18|2488.88|27
1733631210000|2024-12-08 04:13:30|2496.31|2489.01|2496.31|2489.01|2496.31|2489.01|2496.25|2488.95|13
1733631220000|2024-12-08 04:13:40|2496.3|2489|2496.31|2489.01|2496.31|2489.01|2495.72|2488.42|12
1733631230000|2024-12-08 04:13:50|2496.25|2488.95|2496.22|2488.92|2496.28|2488.98|2496.19|2488.89|8
1733631240000|2024-12-08 04:14:00|2496.21|2488.91|2496.31|2489.01|2496.31|2489.01|2496.21|2488.91|9
1733631250000|2024-12-08 04:14:10|2496.28|2488.98|2496.22|2488.92|2496.28|2488.98|2496.22|2488.92|5
1733631260000|2024-12-08 04:14:20|2496.21|2488.91|2496.25|2488.95|2496.25|2488.95|2496.21|2488.91|3
1733631270000|2024-12-08 04:14:30|2496.36|2489.06|2496.25|2488.95|2496.57|2489.27|2496.18|2488.88|10
1733631280000|2024-12-08 04:14:40|2496.26|2488.96|2496.74|2489.44|2496.79|2489.49|2496.26|2488.96|11
1733631290000|2024-12-08 04:14:50|2496.77|2489.47|2496.79|2489.49|2496.79|2489.49|2496.77|2489.47|2
1733631300000|2024-12-08 04:15:00|2496.77|2489.47|2498.79|2491.49|2498.79|2491.49|2496.77|2489.47|20
1733631310000|2024-12-08 04:15:10|2499.05|2491.75|2498.55|2491.25|2499.09|2491.79|2498.55|2491.25|13
1733631320000|2024-12-08 04:15:20|2498.56|2491.26|2499.52|2492.22|2499.52|2492.22|2498.56|2491.26|16
1733631330000|2024-12-08 04:15:30|2499.4|2492.1|2499.58|2492.28|2499.58|2492.28|2499.37|2492.07|20
1733631340000|2024-12-08 04:15:40|2499.56|2492.26|2499.72|2492.42|2499.77|2492.47|2499.22|2491.92|16
1733631350000|2024-12-08 04:15:50|2499.79|2492.49|2499.21|2491.91|2499.79|2492.49|2499.21|2491.91|12
1733631360000|2024-12-08 04:16:00|2499.22|2491.92|2498.22|2490.92|2499.25|2491.95|2498.22|2490.92|15
1733631370000|2024-12-08 04:16:10|2498.24|2490.94|2497.36|2490.06|2498.38|2491.08|2497.24|2489.94|20
1733631380000|2024-12-08 04:16:20|2497.6|2490.3|2498.71|2491.41|2498.71|2491.41|2497.6|2490.3|9
1733631390000|2024-12-08 04:16:30|2498.56|2491.26|2498.56|2491.26|2499.19|2491.89|2498.55|2491.25|9
1733631400000|2024-12-08 04:16:40|2498.55|2491.25|2497.61|2490.31|2498.55|2491.25|2497.59|2490.29|22
1733631410000|2024-12-08 04:16:50|2497.79|2490.49|2497.73|2490.43|2497.92|2490.62|2497.6|2490.3|23
1733631420000|2024-12-08 04:17:00|2497.92|2490.62|2497.22|2489.92|2497.99|2490.69|2497.21|2489.91|28
1733631430000|2024-12-08 04:17:10|2497.21|2489.91|2497.63|2490.33|2497.63|2490.33|2496.63|2489.33|22
1733631440000|2024-12-08 04:17:20|2497.56|2490.26|2498.96|2491.66|2499.07|2491.77|2497.56|2490.26|24
1733631450000|2024-12-08 04:17:30|2498.78|2491.48|2497.58|2490.28|2498.98|2491.68|2497.56|2490.26|25
1733631460000|2024-12-08 04:17:40|2497.64|2490.34|2497.96|2490.66|2498.02|2490.72|2497.24|2489.94|26
1733631470000|2024-12-08 04:17:50|2497.98|2490.68|2498.36|2491.06|2498.36|2491.06|2497.98|2490.68|8
1733631480000|2024-12-08 04:18:00|2498.57|2491.27|2498.74|2491.44|2499.32|2492.02|2498.57|2491.27|10
1733631490000|2024-12-08 04:18:10|2498.71|2491.41|2499.19|2491.89|2499.19|2491.89|2498.71|2491.41|10
1733631500000|2024-12-08 04:18:20|2499.24|2491.94|2500.63|2493.33|2500.78|2493.48|2499.24|2491.94|24
1733631510000|2024-12-08 04:18:30|2500.78|2493.48|2500.22|2492.92|2500.78|2493.48|2500.19|2492.89|23
1733631520000|2024-12-08 04:18:40|2500.21|2492.91|2500.22|2492.92|2500.25|2492.95|2500.18|2492.88|15
1733631530000|2024-12-08 04:18:50|2500.21|2492.91|2499.74|2492.44|2500.22|2492.92|2499.36|2492.06|23
1733631540000|2024-12-08 04:19:00|2500.17|2492.87|2500.63|2493.33|2500.78|2493.48|2500.17|2492.87|14
1733631550000|2024-12-08 04:19:10|2500.61|2493.31|2500.2|2492.9|2500.74|2493.44|2500.2|2492.9|18
1733631560000|2024-12-08 04:19:20|2500.74|2493.44|2500.76|2493.46|2500.78|2493.48|2500.45|2493.15|18
1733631570000|2024-12-08 04:19:30|2500.75|2493.45|2500.56|2493.26|2500.75|2493.45|2500.38|2493.08|18
1733631580000|2024-12-08 04:19:40|2500.59|2493.29|2499.3|2492|2500.61|2493.31|2499.14|2491.84|19
1733631590000|2024-12-08 04:19:50|2499.31|2492.01|2499.21|2491.91|2499.36|2492.06|2498.38|2491.08|25
1733631600000|2024-12-08 04:20:00|2499.22|2491.92|2498.45|2491.15|2499.22|2491.92|2498.21|2490.91|29
1733631610000|2024-12-08 04:20:10|2498.46|2491.16|2498.39|2491.09|2498.56|2491.26|2498.19|2490.89|34
1733631620000|2024-12-08 04:20:20|2498.38|2491.08|2498.24|2490.94|2499.18|2491.88|2498.24|2490.94|26
1733631630000|2024-12-08 04:20:30|2498.23|2490.93|2497.57|2490.27|2498.23|2490.93|2497.21|2489.91|16
1733631640000|2024-12-08 04:20:40|2497.45|2490.15|2497.22|2489.92|2498.39|2491.09|2497.22|2489.92|18
1733631650000|2024-12-08 04:20:50|2497.25|2489.95|2496.6|2489.3|2497.47|2490.17|2496.6|2489.3|28
1733631660000|2024-12-08 04:21:00|2496.53|2489.23|2495.51|2488.21|2496.53|2489.23|2495.51|2488.21|16
1733631670000|2024-12-08 04:21:10|2495.29|2487.99|2496.36|2489.06|2496.36|2489.06|2494.63|2487.33|33
1733631680000|2024-12-08 04:21:20|2496.42|2489.12|2496.39|2489.09|2497.6|2490.3|2496.39|2489.09|24
1733631690000|2024-12-08 04:21:30|2496.31|2489.01|2497.16|2489.86|2497.16|2489.86|2496.18|2488.88|29
1733631700000|2024-12-08 04:21:40|2496.31|2489.01|2495.24|2487.94|2496.62|2489.32|2495.24|2487.94|27
1733631710000|2024-12-08 04:21:50|2495.25|2487.95|2493.63|2486.33|2495.25|2487.95|2493.61|2486.31|23
1733631720000|2024-12-08 04:22:00|2493.72|2486.42|2492.37|2485.07|2493.78|2486.48|2492.37|2485.07|18
1733631730000|2024-12-08 04:22:10|2492.11|2484.81|2492.75|2485.45|2493.2|2485.9|2492.01|2484.71|29
1733631740000|2024-12-08 04:22:20|2492.61|2485.31|2492.61|2485.31|2492.79|2485.49|2492.28|2484.98|28
1733631750000|2024-12-08 04:22:30|2492.46|2485.16|2492.37|2485.07|2492.79|2485.49|2492.33|2485.03|35
1733631760000|2024-12-08 04:22:40|2492.45|2485.15|2492.63|2485.33|2492.78|2485.48|2492.36|2485.06|24
1733631770000|2024-12-08 04:22:50|2492.58|2485.28|2492.45|2485.15|2492.63|2485.33|2492.36|2485.06|24
1733631780000|2024-12-08 04:23:00|2492.64|2485.34|2492.64|2485.34|2492.64|2485.34|2492.64|2485.34|1
1733631790000|2024-12-08 04:23:10|2492.76|2485.46|2493.2|2485.9|2493.24|2485.94|2492.76|2485.46|4
1733631800000|2024-12-08 04:23:20|2493.37|2486.07|2494.21|2486.91|2494.78|2487.48|2493.37|2486.07|26
1733631810000|2024-12-08 04:23:30|2494.19|2486.89|2493.36|2486.06|2494.19|2486.89|2493.24|2485.94|34
1733631820000|2024-12-08 04:23:40|2493.32|2486.02|2493.05|2485.75|2493.54|2486.24|2492.33|2485.03|29
1733631830000|2024-12-08 04:23:50|2493.02|2485.72|2492.37|2485.07|2493.3|2486|2492.3|2485|23
1733631840000|2024-12-08 04:24:00|2492.39|2485.09|2492.78|2485.48|2492.78|2485.48|2492.28|2484.98|24
1733631850000|2024-12-08 04:24:10|2492.71|2485.41|2493.22|2485.92|2493.24|2485.94|2492.71|2485.41|10
1733631860000|2024-12-08 04:24:20|2493.24|2485.94|2494.29|2486.99|2494.43|2487.13|2493.22|2485.92|14
1733631870000|2024-12-08 04:24:30|2494.35|2487.05|2494.62|2487.32|2495.22|2487.92|2494.31|2487.01|18
1733631880000|2024-12-08 04:24:40|2494.36|2487.06|2494.29|2486.99|2494.36|2487.06|2494.22|2486.92|14
1733631890000|2024-12-08 04:24:50|2494.4|2487.1|2493.77|2486.47|2494.56|2487.26|2493.77|2486.47|21
1733631900000|2024-12-08 04:25:00|2493.8|2486.5|2494.21|2486.91|2494.21|2486.91|2493.31|2486.01|24
1733631910000|2024-12-08 04:25:10|2493.79|2486.49|2492.72|2485.42|2493.79|2486.49|2492.72|2485.42|13
1733631920000|2024-12-08 04:25:20|2492.71|2485.41|2491.58|2484.28|2492.73|2485.43|2490.75|2483.45|28
1733631930000|2024-12-08 04:25:30|2491.61|2484.31|2490.79|2483.49|2491.61|2484.31|2490.22|2482.92|19
1733631940000|2024-12-08 04:25:40|2491.17|2483.87|2490.78|2483.48|2491.63|2484.33|2490.77|2483.47|29
1733631950000|2024-12-08 04:25:50|2490.96|2483.66|2492.24|2484.94|2492.24|2484.94|2490.47|2483.17|31
1733631960000|2024-12-08 04:26:00|2491.87|2484.57|2493.21|2485.91|2493.21|2485.91|2491.76|2484.46|8
1733631970000|2024-12-08 04:26:10|2493.34|2486.04|2492.32|2485.02|2494.16|2486.86|2492.32|2485.02|23
1733631980000|2024-12-08 04:26:20|2492.36|2485.06|2493.17|2485.87|2494.21|2486.91|2492.36|2485.06|29
1733631990000|2024-12-08 04:26:30|2493.21|2485.91|2492.23|2484.93|2493.58|2486.28|2492.09|2484.79|27
1733632000000|2024-12-08 04:26:40|2492.76|2485.46|2494.3|2487|2494.3|2487|2492.58|2485.28|27
1733632010000|2024-12-08 04:26:50|2494.37|2487.07|2494.31|2487.01|2495.59|2488.29|2494.29|2486.99|31
1733632020000|2024-12-08 04:27:00|2494.29|2486.99|2493.33|2486.03|2494.29|2486.99|2493.25|2485.95|22
1733632030000|2024-12-08 04:27:10|2493.38|2486.08|2493.71|2486.41|2493.71|2486.41|2491.78|2484.48|28
1733632040000|2024-12-08 04:27:20|2493.85|2486.55|2494.23|2486.93|2494.37|2487.07|2493.37|2486.07|27
1733632050000|2024-12-08 04:27:30|2494.29|2486.99|2494.21|2486.91|2494.29|2486.99|2493.59|2486.29|26
1733632060000|2024-12-08 04:27:40|2494.2|2486.9|2494.78|2487.48|2495.36|2488.06|2493.75|2486.45|28
1733632070000|2024-12-08 04:27:50|2494.36|2487.06|2494.72|2487.42|2494.77|2487.47|2493.76|2486.46|30
1733632080000|2024-12-08 04:28:00|2494.78|2487.48|2494.71|2487.41|2495.37|2488.07|2494.36|2487.06|27
1733632090000|2024-12-08 04:28:10|2494.78|2487.48|2495.19|2487.89|2495.3|2488|2494.73|2487.43|12
1733632100000|2024-12-08 04:28:20|2495.2|2487.9|2494.29|2486.99|2495.21|2487.91|2494.29|2486.99|20
1733632110000|2024-12-08 04:28:30|2494.31|2487.01|2493.59|2486.29|2494.44|2487.14|2493.32|2486.02|16
1733632120000|2024-12-08 04:28:40|2493.72|2486.42|2495.21|2487.91|2495.21|2487.91|2493.37|2486.07|30
1733632130000|2024-12-08 04:28:50|2495.17|2487.87|2494.76|2487.46|2495.17|2487.87|2493.59|2486.29|29
1733632140000|2024-12-08 04:29:00|2494.59|2487.29|2494.75|2487.45|2494.79|2487.49|2494.22|2486.92|21
1733632150000|2024-12-08 04:29:10|2494.74|2487.44|2494.44|2487.14|2494.75|2487.45|2493.63|2486.33|30
1733632160000|2024-12-08 04:29:20|2494.35|2487.05|2494.6|2487.3|2494.79|2487.49|2493.75|2486.45|29
1733632170000|2024-12-08 04:29:30|2494.41|2487.11|2492.77|2485.47|2494.41|2487.11|2492.77|2485.47|26
1733632180000|2024-12-08 04:29:40|2492.76|2485.46|2493.36|2486.06|2493.43|2486.13|2492.58|2485.28|20
1733632190000|2024-12-08 04:29:50|2493.37|2486.07|2493.73|2486.43|2494.17|2486.87|2493.35|2486.05|22
1733632200000|2024-12-08 04:30:00|2493.71|2486.41|2493.72|2486.42|2494.02|2486.72|2493.71|2486.41|28
1733632210000|2024-12-08 04:30:10|2493.73|2486.43|2493.75|2486.45|2493.75|2486.45|2493.17|2485.87|21
1733632220000|2024-12-08 04:30:20|2493.77|2486.47|2493.79|2486.49|2494.22|2486.92|2493.31|2486.01|20
1733632230000|2024-12-08 04:30:30|2493.78|2486.48|2493.28|2485.98|2493.78|2486.48|2492.25|2484.95|24
1733632240000|2024-12-08 04:30:40|2493.24|2485.94|2493.24|2485.94|2493.24|2485.94|2492.28|2484.98|19
1733632250000|2024-12-08 04:30:50|2493.28|2485.98|2492.25|2484.95|2493.36|2486.06|2492.22|2484.92|19
1733632260000|2024-12-08 04:31:00|2492.31|2485.01|2493.28|2485.98|2493.28|2485.98|2492.25|2484.95|16
1733632270000|2024-12-08 04:31:10|2493.34|2486.04|2493.78|2486.48|2494.02|2486.72|2492.75|2485.45|23
1733632280000|2024-12-08 04:31:20|2493.77|2486.47|2493.58|2486.28|2494.45|2487.15|2493.25|2485.95|22
1733632290000|2024-12-08 04:31:30|2493.59|2486.29|2493.28|2485.98|2494.19|2486.89|2493.28|2485.98|25
1733632300000|2024-12-08 04:31:40|2493.24|2485.94|2493.57|2486.27|2493.57|2486.27|2493.24|2485.94|17
1733632310000|2024-12-08 04:31:50|2493.44|2486.14|2492.76|2485.46|2493.77|2486.47|2492.59|2485.29|28
1733632320000|2024-12-08 04:32:00|2492.79|2485.49|2493.72|2486.42|2493.79|2486.49|2492.71|2485.41|33
1733632330000|2024-12-08 04:32:10|2493.77|2486.47|2493.21|2485.91|2493.78|2486.48|2492.63|2485.33|23
1733632340000|2024-12-08 04:32:20|2493.19|2485.89|2491.21|2483.91|2493.2|2485.9|2490.74|2483.44|29
1733632350000|2024-12-08 04:32:30|2491.24|2483.94|2491.16|2483.86|2492.24|2484.94|2491.16|2483.86|29
1733632360000|2024-12-08 04:32:40|2490.29|2482.99|2491.58|2484.28|2491.58|2484.28|2490.28|2482.98|24
1733632370000|2024-12-08 04:32:50|2491.94|2484.64|2491.59|2484.29|2492.6|2485.3|2491.47|2484.17|24
1733632380000|2024-12-08 04:33:00|2491.56|2484.26|2490.12|2482.82|2491.78|2484.48|2489.64|2482.34|29
1733632390000|2024-12-08 04:33:10|2490.17|2482.87|2490.29|2482.99|2490.9|2483.6|2489.58|2482.28|33
1733632400000|2024-12-08 04:33:20|2490.32|2483.02|2490.22|2482.92|2490.55|2483.25|2489.58|2482.28|26
1733632410000|2024-12-08 04:33:30|2490.21|2482.91|2488.2|2480.9|2490.21|2482.91|2488.2|2480.9|15
1733632420000|2024-12-08 04:33:40|2487.76|2480.46|2487.36|2480.06|2488.24|2480.94|2487.34|2480.04|16
1733632430000|2024-12-08 04:33:50|2487.31|2480.01|2488.29|2480.99|2488.36|2481.06|2487.31|2480.01|28
1733632440000|2024-12-08 04:34:00|2488.26|2480.96|2488.36|2481.06|2489.15|2481.85|2488.21|2480.91|11
1733632450000|2024-12-08 04:34:10|2488.57|2481.27|2488.57|2481.27|2488.57|2481.27|2488.31|2481.01|6
1733632460000|2024-12-08 04:34:20|2488.46|2481.16|2487.24|2479.94|2488.46|2481.16|2486.65|2479.35|21
1733632470000|2024-12-08 04:34:30|2487.25|2479.95|2486.47|2479.17|2487.25|2479.95|2486.2|2478.9|26
1733632480000|2024-12-08 04:34:40|2486.28|2478.98|2487.43|2480.13|2487.43|2480.13|2486.18|2478.88|22
1733632490000|2024-12-08 04:34:50|2487.6|2480.3|2486.76|2479.46|2488.16|2480.86|2486.75|2479.45|16
1733632500000|2024-12-08 04:35:00|2487.2|2479.9|2487.22|2479.92|2488.34|2481.04|2487.2|2479.9|20
1733632510000|2024-12-08 04:35:10|2486.89|2479.59|2486.24|2478.94|2487.4|2480.1|2486.18|2478.88|27
1733632520000|2024-12-08 04:35:20|2486.21|2478.91|2484.57|2477.27|2486.22|2478.92|2484.29|2476.99|24
1733632530000|2024-12-08 04:35:30|2484.42|2477.12|2483.98|2476.68|2484.42|2477.12|2483.71|2476.41|22
1733632540000|2024-12-08 04:35:40|2483.96|2476.66|2483.66|2476.36|2484.37|2477.07|2483.65|2476.35|27
1733632550000|2024-12-08 04:35:50|2483.64|2476.34|2484.32|2477.02|2484.76|2477.46|2483.58|2476.28|17
1733632560000|2024-12-08 04:36:00|2484.36|2477.06|2484.81|2477.51|2485.37|2478.07|2484.36|2477.06|23
1733632570000|2024-12-08 04:36:10|2484.6|2477.3|2484.39|2477.09|2485.12|2477.82|2483.96|2476.66|28
1733632580000|2024-12-08 04:36:20|2484.37|2477.07|2484.94|2477.64|2485.05|2477.75|2483.96|2476.66|25
1733632590000|2024-12-08 04:36:30|2484.81|2477.51|2483.6|2476.3|2484.81|2477.51|2483.42|2476.12|27
1733632600000|2024-12-08 04:36:40|2483.84|2476.54|2481.76|2474.46|2483.93|2476.63|2481.49|2474.19|22
1733632610000|2024-12-08 04:36:50|2481.8|2474.5|2481.76|2474.46|2482.18|2474.88|2481.42|2474.12|21
1733632620000|2024-12-08 04:37:00|2481.62|2474.32|2481.75|2474.45|2482.02|2474.72|2481.03|2473.73|29
1733632630000|2024-12-08 04:37:10|2481.94|2474.64|2483.36|2476.06|2484.79|2477.49|2481.94|2474.64|27
1733632640000|2024-12-08 04:37:20|2483.39|2476.09|2481.99|2474.69|2483.39|2476.09|2481.92|2474.62|26
1733632650000|2024-12-08 04:37:30|2481.92|2474.62|2481.84|2474.54|2482.09|2474.79|2481.27|2473.97|23
1733632660000|2024-12-08 04:37:40|2481.95|2474.65|2481.96|2474.66|2482.43|2475.13|2481.9|2474.6|16
1733632670000|2024-12-08 04:37:50|2482|2474.7|2482.53|2475.23|2482.53|2475.23|2481.7|2474.4|16
1733632680000|2024-12-08 04:38:00|2482.6|2475.3|2482.43|2475.13|2482.6|2475.3|2482.22|2474.92|10
1733632690000|2024-12-08 04:38:10|2482.6|2475.3|2482.96|2475.66|2483.51|2476.21|2482.43|2475.13|17
1733632700000|2024-12-08 04:38:20|2482.58|2475.28|2482.36|2475.06|2482.76|2475.46|2481.78|2474.48|15
1733632710000|2024-12-08 04:38:30|2482.31|2475.01|2481.76|2474.46|2482.31|2475.01|2481.76|2474.46|15
1733632720000|2024-12-08 04:38:40|2481.74|2474.44|2481.36|2474.06|2481.74|2474.44|2481.36|2474.06|7
1733632730000|2024-12-08 04:38:50|2481.31|2474.01|2481.36|2474.06|2481.36|2474.06|2481.28|2473.98|14
1733632740000|2024-12-08 04:39:00|2481.29|2473.99|2483.43|2476.13|2483.43|2476.13|2481.29|2473.99|15
1733632750000|2024-12-08 04:39:10|2483.29|2475.99|2482.24|2474.94|2483.29|2475.99|2481.87|2474.57|29
1733632760000|2024-12-08 04:39:20|2482.22|2474.92|2482.29|2474.99|2482.6|2475.3|2482.21|2474.91|21
1733632770000|2024-12-08 04:39:30|2482.23|2474.93|2481.78|2474.48|2482.23|2474.93|2481.74|2474.44|16
1733632780000|2024-12-08 04:39:40|2481.74|2474.44|2481.45|2474.15|2481.79|2474.49|2480.71|2473.41|9
1733632790000|2024-12-08 04:39:50|2481.29|2473.99|2480.62|2473.32|2481.29|2473.99|2480.43|2473.13|22
1733632800000|2024-12-08 04:40:00|2480.67|2473.37|2481.48|2474.18|2481.5|2474.2|2480.63|2473.33|22
1733632810000|2024-12-08 04:40:10|2481.43|2474.13|2481.72|2474.42|2481.74|2474.44|2481.26|2473.96|21
1733632820000|2024-12-08 04:40:20|2481.92|2474.62|2481.47|2474.17|2482.05|2474.75|2481.47|2474.17|22
1733632830000|2024-12-08 04:40:30|2481.59|2474.29|2482.43|2475.13|2482.43|2475.13|2481.47|2474.17|21
1733632840000|2024-12-08 04:40:40|2482.31|2475.01|2482.32|2475.02|2482.43|2475.13|2482.29|2474.99|12
1733632850000|2024-12-08 04:40:50|2482.36|2475.06|2481.62|2474.32|2482.36|2475.06|2481.24|2473.94|23
1733632860000|2024-12-08 04:41:00|2481.58|2474.28|2481.12|2473.82|2481.62|2474.32|2480.6|2473.3|22
1733632870000|2024-12-08 04:41:10|2481.08|2473.78|2480.73|2473.43|2481.08|2473.78|2480.71|2473.41|21
1733632880000|2024-12-08 04:41:20|2480.79|2473.49|2479.44|2472.14|2480.79|2473.49|2479.44|2472.14|25
1733632890000|2024-12-08 04:41:30|2479.58|2472.28|2478.41|2471.11|2480.03|2472.73|2478.32|2471.02|23
1733632900000|2024-12-08 04:41:40|2478.43|2471.13|2478.66|2471.36|2479|2471.7|2478.32|2471.02|23
1733632910000|2024-12-08 04:41:50|2478.7|2471.4|2480.36|2473.06|2480.36|2473.06|2478.7|2471.4|18
1733632920000|2024-12-08 04:42:00|2480.7|2473.4|2481.42|2474.12|2481.64|2474.34|2480.69|2473.39|13
1733632930000|2024-12-08 04:42:10|2481.37|2474.07|2480.7|2473.4|2481.6|2474.3|2480.7|2473.4|26
1733632940000|2024-12-08 04:42:20|2480.3|2473|2480.72|2473.42|2480.72|2473.42|2480.14|2472.84|11
1733632950000|2024-12-08 04:42:30|2480.71|2473.41|2480.59|2473.29|2481.44|2474.14|2480.31|2473.01|21
1733632960000|2024-12-08 04:42:40|2480.38|2473.08|2480.59|2473.29|2481.35|2474.05|2480.29|2472.99|26
1733632970000|2024-12-08 04:42:50|2480.47|2473.17|2481.22|2473.92|2481.24|2473.94|2480.28|2472.98|17
1733632980000|2024-12-08 04:43:00|2481.31|2474.01|2480.42|2473.12|2481.58|2474.28|2480.42|2473.12|32
1733632990000|2024-12-08 04:43:10|2480.37|2473.07|2482.63|2475.33|2482.78|2475.48|2480.37|2473.07|21
1733633000000|2024-12-08 04:43:20|2482.37|2475.07|2481.58|2474.28|2482.79|2475.49|2481.42|2474.12|29
1733633010000|2024-12-08 04:43:30|2481.37|2474.07|2481.22|2473.92|2481.38|2474.08|2480.56|2473.26|33
1733633020000|2024-12-08 04:43:40|2481.16|2473.86|2481.74|2474.44|2481.78|2474.48|2481.12|2473.82|16
1733633030000|2024-12-08 04:43:50|2481.72|2474.42|2482.62|2475.32|2482.62|2475.32|2481.71|2474.41|13
1733633040000|2024-12-08 04:44:00|2482.96|2475.66|2483|2475.7|2483.09|2475.79|2482.74|2475.44|26
1733633050000|2024-12-08 04:44:10|2483.05|2475.75|2483.03|2475.73|2483.08|2475.78|2482.75|2475.45|27
1733633060000|2024-12-08 04:44:20|2482.84|2475.54|2482.41|2475.11|2482.84|2475.54|2481.78|2474.48|22
1733633070000|2024-12-08 04:44:30|2482.37|2475.07|2481.44|2474.14|2482.37|2475.07|2481.44|2474.14|24
1733633080000|2024-12-08 04:44:40|2481.18|2473.88|2480.96|2473.66|2482.17|2474.87|2480.92|2473.62|21
1733633090000|2024-12-08 04:44:50|2480.92|2473.62|2480.02|2472.72|2481.4|2474.1|2479.71|2472.41|25
1733633100000|2024-12-08 04:45:00|2479.99|2472.69|2480.96|2473.66|2481.78|2474.48|2479.99|2472.69|29
1733633110000|2024-12-08 04:45:10|2480.78|2473.48|2481.14|2473.84|2482.29|2474.99|2480.78|2473.48|30
1733633120000|2024-12-08 04:45:20|2481.09|2473.79|2482.18|2474.88|2482.18|2474.88|2481.09|2473.79|21
1733633130000|2024-12-08 04:45:30|2482.14|2474.84|2483.57|2476.27|2483.57|2476.27|2481.37|2474.07|22
1733633140000|2024-12-08 04:45:40|2483.64|2476.34|2482.79|2475.49|2483.64|2476.34|2482.77|2475.47|14
1733633150000|2024-12-08 04:45:50|2482.99|2475.69|2483.42|2476.12|2483.69|2476.39|2482.99|2475.69|20
1733633160000|2024-12-08 04:46:00|2483.41|2476.11|2484.29|2476.99|2484.62|2477.32|2483.41|2476.11|23
1733633170000|2024-12-08 04:46:10|2484.31|2477.01|2482.56|2475.26|2484.31|2477.01|2482.42|2475.12|29
1733633180000|2024-12-08 04:46:20|2482.74|2475.44|2483.34|2476.04|2483.75|2476.45|2482.22|2474.92|28
1733633190000|2024-12-08 04:46:30|2483.45|2476.15|2483.45|2476.15|2483.45|2476.15|2482.42|2475.12|19
1733633200000|2024-12-08 04:46:40|2483.33|2476.03|2482.59|2475.29|2483.33|2476.03|2481.84|2474.54|35
1733633210000|2024-12-08 04:46:50|2482.65|2475.35|2482.36|2475.06|2482.75|2475.45|2481.74|2474.44|24
1733633220000|2024-12-08 04:47:00|2482.27|2474.97|2482.25|2474.95|2482.27|2474.97|2481.55|2474.25|10
1733633230000|2024-12-08 04:47:10|2482.21|2474.91|2482.75|2475.45|2483.61|2476.31|2482.21|2474.91|21
1733633240000|2024-12-08 04:47:20|2482.74|2475.44|2483.42|2476.12|2483.42|2476.12|2482.55|2475.25|18
1733633250000|2024-12-08 04:47:30|2483.37|2476.07|2484.18|2476.88|2484.22|2476.92|2483.37|2476.07|13
1733633260000|2024-12-08 04:47:40|2483.74|2476.44|2483.41|2476.11|2483.78|2476.48|2483.28|2475.98|16
1733633270000|2024-12-08 04:47:50|2483.45|2476.15|2484.78|2477.48|2484.98|2477.68|2483.45|2476.15|22
1733633280000|2024-12-08 04:48:00|2485.05|2477.75|2487.27|2479.97|2487.3|2480|2484.75|2477.45|26
1733633290000|2024-12-08 04:48:10|2487.24|2479.94|2486.72|2479.42|2487.28|2479.98|2485.73|2478.43|29
1733633300000|2024-12-08 04:48:20|2486.62|2479.32|2486.46|2479.16|2486.74|2479.44|2485.83|2478.53|17
1733633310000|2024-12-08 04:48:30|2486.17|2478.87|2486.28|2478.98|2486.31|2479.01|2485.45|2478.15|18
1733633320000|2024-12-08 04:48:40|2486.29|2478.99|2486.78|2479.48|2487.21|2479.91|2486.29|2478.99|13
1733633330000|2024-12-08 04:48:50|2486.77|2479.47|2486.42|2479.12|2486.77|2479.47|2486.22|2478.92|14
1733633340000|2024-12-08 04:49:00|2486.28|2478.98|2485.7|2478.4|2486.28|2478.98|2485.28|2477.98|14
1733633350000|2024-12-08 04:49:10|2486.09|2478.79|2486.12|2478.82|2486.7|2479.4|2485.78|2478.48|23
1733633360000|2024-12-08 04:49:20|2486.23|2478.93|2486.55|2479.25|2486.74|2479.44|2485.46|2478.16|24
1733633370000|2024-12-08 04:49:30|2486.7|2479.4|2486.74|2479.44|2487.35|2480.05|2485.96|2478.66|22
1733633380000|2024-12-08 04:49:40|2487.17|2479.87|2486.62|2479.32|2487.29|2479.99|2486.28|2478.98|22
1733633390000|2024-12-08 04:49:50|2486.89|2479.59|2488.45|2481.15|2488.57|2481.27|2486.89|2479.59|21
1733633400000|2024-12-08 04:50:00|2488.57|2481.27|2488.23|2480.93|2488.57|2481.27|2487.61|2480.31|17
1733633410000|2024-12-08 04:50:10|2487.83|2480.53|2487.23|2479.93|2487.85|2480.55|2487.23|2479.93|20
1733633420000|2024-12-08 04:50:20|2487.22|2479.92|2487.35|2480.05|2487.79|2480.49|2486.82|2479.52|22
1733633430000|2024-12-08 04:50:30|2487.31|2480.01|2487.31|2480.01|2487.78|2480.48|2487.31|2480.01|13
1733633440000|2024-12-08 04:50:40|2487.3|2480|2487.59|2480.29|2488|2480.7|2487.28|2479.98|21
1733633450000|2024-12-08 04:50:50|2487.61|2480.31|2486.76|2479.46|2488.21|2480.91|2486.76|2479.46|22
1733633460000|2024-12-08 04:51:00|2486.71|2479.41|2486.76|2479.46|2487.57|2480.27|2486.55|2479.25|18
1733633470000|2024-12-08 04:51:10|2486.73|2479.43|2486.75|2479.45|2487.58|2480.28|2486.73|2479.43|19
1733633480000|2024-12-08 04:51:20|2486.78|2479.48|2486.7|2479.4|2488.31|2481.01|2486.55|2479.25|18
1733633490000|2024-12-08 04:51:30|2487.07|2479.77|2486.76|2479.46|2487.41|2480.11|2486.31|2479.01|17
1733633500000|2024-12-08 04:51:40|2486.75|2479.45|2487.31|2480.01|2487.35|2480.05|2486.71|2479.41|17
1733633510000|2024-12-08 04:51:50|2487.36|2480.06|2486.55|2479.25|2487.36|2480.06|2486.55|2479.25|20
1733633520000|2024-12-08 04:52:00|2486.84|2479.54|2487.34|2480.04|2488.42|2481.12|2486.84|2479.54|14
1733633530000|2024-12-08 04:52:10|2487.76|2480.46|2485.55|2478.25|2487.76|2480.46|2485.55|2478.25|19
1733633540000|2024-12-08 04:52:20|2485.58|2478.28|2486.61|2479.31|2487.19|2479.89|2485.57|2478.27|13
1733633550000|2024-12-08 04:52:30|2486.46|2479.16|2486.62|2479.32|2486.62|2479.32|2485.42|2478.12|16
1733633560000|2024-12-08 04:52:40|2486.77|2479.47|2486.71|2479.41|2486.77|2479.47|2486.55|2479.25|6
1733633570000|2024-12-08 04:52:50|2486.74|2479.44|2487.28|2479.98|2487.55|2480.25|2486.7|2479.4|17
1733633580000|2024-12-08 04:53:00|2487.24|2479.94|2486.75|2479.45|2487.42|2480.12|2486.72|2479.42|15
1733633590000|2024-12-08 04:53:10|2486.74|2479.44|2487.21|2479.91|2487.21|2479.91|2486.72|2479.42|18
1733633600000|2024-12-08 04:53:20|2486.97|2479.67|2487.35|2480.05|2487.35|2480.05|2486.31|2479.01|21
1733633610000|2024-12-08 04:53:30|2487.2|2479.9|2487.47|2480.17|2487.47|2480.17|2486.36|2479.06|19
1733633620000|2024-12-08 04:53:40|2487.59|2480.29|2486.17|2478.87|2487.61|2480.31|2486.17|2478.87|26
1733633630000|2024-12-08 04:53:50|2486.34|2479.04|2485.84|2478.54|2486.6|2479.3|2485.84|2478.54|9
1733633640000|2024-12-08 04:54:00|2485.8|2478.5|2484.36|2477.06|2485.8|2478.5|2484.36|2477.06|10
1733633650000|2024-12-08 04:54:10|2484.19|2476.89|2484.05|2476.75|2484.19|2476.89|2483.42|2476.12|18
1733633660000|2024-12-08 04:54:20|2484.25|2476.95|2484.22|2476.92|2484.3|2477|2484.21|2476.91|15
1733633670000|2024-12-08 04:54:30|2484.29|2476.99|2484.21|2476.91|2484.29|2476.99|2483.26|2475.96|27
1733633680000|2024-12-08 04:54:40|2484.2|2476.9|2483.72|2476.42|2484.21|2476.91|2483.32|2476.02|23
1733633690000|2024-12-08 04:54:50|2483.75|2476.45|2484.25|2476.95|2484.25|2476.95|2483.05|2475.75|25
1733633700000|2024-12-08 04:55:00|2484.24|2476.94|2484.17|2476.87|2484.58|2477.28|2483.6|2476.3|30
1733633710000|2024-12-08 04:55:10|2483.71|2476.41|2483.77|2476.47|2484.3|2477|2483.34|2476.04|25
1733633720000|2024-12-08 04:55:20|2483.78|2476.48|2482.77|2475.47|2483.78|2476.48|2482.47|2475.17|29
1733633730000|2024-12-08 04:55:30|2482.78|2475.48|2482.61|2475.31|2483.22|2475.92|2482.61|2475.31|15
1733633740000|2024-12-08 04:55:40|2482.59|2475.29|2482.73|2475.43|2483.6|2476.3|2482.47|2475.17|19
1733633750000|2024-12-08 04:55:50|2483.09|2475.79|2482.21|2474.91|2483.58|2476.28|2481.72|2474.42|26
1733633760000|2024-12-08 04:56:00|2482.19|2474.89|2481.61|2474.31|2482.32|2475.02|2481.6|2474.3|14
1733633770000|2024-12-08 04:56:10|2481.63|2474.33|2482.18|2474.88|2482.42|2475.12|2481.58|2474.28|15
1733633780000|2024-12-08 04:56:20|2482.21|2474.91|2482.36|2475.06|2482.58|2475.28|2482.21|2474.91|11
1733633790000|2024-12-08 04:56:30|2482.31|2475.01|2482.23|2474.93|2482.36|2475.06|2481.42|2474.12|21
1733633800000|2024-12-08 04:56:40|2482.25|2474.95|2482.41|2475.11|2482.41|2475.11|2481.83|2474.53|14
1733633810000|2024-12-08 04:56:50|2482.62|2475.32|2483.25|2475.95|2483.42|2476.12|2482.62|2475.32|15
1733633820000|2024-12-08 04:57:00|2483.24|2475.94|2482.28|2474.98|2483.36|2476.06|2482.17|2474.87|22
1733633830000|2024-12-08 04:57:10|2482.7|2475.4|2483.02|2475.72|2483.11|2475.81|2482.58|2475.28|24
1733633840000|2024-12-08 04:57:20|2482.57|2475.27|2482.43|2475.13|2482.6|2475.3|2482.17|2474.87|21
1733633850000|2024-12-08 04:57:30|2482.44|2475.14|2481.59|2474.29|2482.44|2475.14|2481.47|2474.17|19
1733633860000|2024-12-08 04:57:40|2481.61|2474.31|2481.61|2474.31|2482.43|2475.13|2481.59|2474.29|30
1733633870000|2024-12-08 04:57:50|2481.47|2474.17|2480.21|2472.91|2481.78|2474.48|2480.21|2472.91|22
1733633880000|2024-12-08 04:58:00|2480.2|2472.9|2477.79|2470.49|2480.2|2472.9|2477.72|2470.42|24
1733633890000|2024-12-08 04:58:10|2477.72|2470.42|2477.28|2469.98|2478.21|2470.91|2477.28|2469.98|21
1733633900000|2024-12-08 04:58:20|2477.24|2469.94|2476.62|2469.32|2477.24|2469.94|2476.62|2469.32|3
1733633910000|2024-12-08 04:58:30|2476.58|2469.28|2477.18|2469.88|2477.18|2469.88|2476.58|2469.28|2
1733633920000|2024-12-08 04:58:40|2477.19|2469.89|2478.19|2470.89|2478.45|2471.15|2477.19|2469.89|11
1733633930000|2024-12-08 04:58:50|2477.85|2470.55|2477.78|2470.48|2478.58|2471.28|2477.71|2470.41|28
1733633940000|2024-12-08 04:59:00|2477.71|2470.41|2478.36|2471.06|2478.36|2471.06|2477.71|2470.41|25
1733633950000|2024-12-08 04:59:10|2478.44|2471.14|2477.75|2470.45|2478.45|2471.15|2477.46|2470.16|28
1733633960000|2024-12-08 04:59:20|2477.77|2470.47|2477.73|2470.43|2478.44|2471.14|2477.61|2470.31|26
1733633970000|2024-12-08 04:59:30|2477.74|2470.44|2477.28|2469.98|2477.8|2470.5|2476.91|2469.61|21
1733633980000|2024-12-08 04:59:40|2477.3|2470|2478.3|2471|2478.3|2471|2477.28|2469.98|28
1733633990000|2024-12-08 04:59:50|2478.24|2470.94|2477.29|2469.99|2478.28|2470.98|2477.24|2469.94|24
1733634000000|2024-12-08 05:00:00|2477.43|2470.13|2477.21|2469.91|2477.6|2470.3|2477.21|2469.91|22
1733634010000|2024-12-08 05:00:10|2477.22|2469.92|2474.56|2467.26|2477.22|2469.92|2474.55|2467.25|26
1733634020000|2024-12-08 05:00:20|2474.34|2467.04|2474.74|2467.44|2475.19|2467.89|2474.34|2467.04|16
1733634030000|2024-12-08 05:00:30|2474.78|2467.48|2475.43|2468.13|2476.27|2468.97|2474.72|2467.42|26
1733634040000|2024-12-08 05:00:40|2475.6|2468.3|2476.44|2469.14|2477.2|2469.9|2475.6|2468.3|23
1733634050000|2024-12-08 05:00:50|2476.45|2469.15|2478.33|2471.03|2478.42|2471.12|2476.43|2469.13|17
1733634060000|2024-12-08 05:01:00|2478.41|2471.11|2478.21|2470.91|2478.42|2471.12|2478.18|2470.88|21
1733634070000|2024-12-08 05:01:10|2478.2|2470.9|2476.41|2469.11|2478.2|2470.9|2476.32|2469.02|18
1733634080000|2024-12-08 05:01:20|2476.4|2469.1|2477.23|2469.93|2477.46|2470.16|2475.62|2468.32|27
1733634090000|2024-12-08 05:01:30|2477.22|2469.92|2477.25|2469.95|2477.58|2470.28|2476.84|2469.54|18
1733634100000|2024-12-08 05:01:40|2477.23|2469.93|2478.2|2470.9|2478.2|2470.9|2477.23|2469.93|19
1733634110000|2024-12-08 05:01:50|2478.17|2470.87|2476.88|2469.58|2478.43|2471.13|2476.88|2469.58|29
1733634120000|2024-12-08 05:02:00|2476.78|2469.48|2477.44|2470.14|2478.6|2471.3|2476.74|2469.44|26
1733634130000|2024-12-08 05:02:10|2477.37|2470.07|2478.61|2471.31|2478.74|2471.44|2477.28|2469.98|24
1733634140000|2024-12-08 05:02:20|2478.6|2471.3|2478.6|2471.3|2478.6|2471.3|2477.72|2470.42|25
1733634150000|2024-12-08 05:02:30|2478.45|2471.15|2478.55|2471.25|2478.61|2471.31|2478.28|2470.98|12
1733634160000|2024-12-08 05:02:40|2478.46|2471.16|2478.61|2471.31|2478.75|2471.45|2478.46|2471.16|10
1733634170000|2024-12-08 05:02:50|2478.62|2471.32|2479.22|2471.92|2479.29|2471.99|2478.55|2471.25|15
1733634180000|2024-12-08 05:03:00|2479.36|2472.06|2479.28|2471.98|2479.75|2472.45|2478.75|2471.45|24
1733634190000|2024-12-08 05:03:10|2479.32|2472.02|2479.43|2472.13|2479.44|2472.14|2479.28|2471.98|22
1733634200000|2024-12-08 05:03:20|2479.29|2471.99|2480.51|2473.21|2480.51|2473.21|2479.29|2471.99|20
1733634210000|2024-12-08 05:03:30|2480.39|2473.09|2479.18|2471.88|2480.39|2473.09|2479.18|2471.88|19
1733634220000|2024-12-08 05:03:40|2479.16|2471.86|2478.31|2471.01|2479.16|2471.86|2477.71|2470.41|20
1733634230000|2024-12-08 05:03:50|2478.35|2471.05|2478.78|2471.48|2479.24|2471.94|2478.35|2471.05|24
1733634240000|2024-12-08 05:04:00|2478.71|2471.41|2479.24|2471.94|2479.24|2471.94|2478.48|2471.18|25
1733634250000|2024-12-08 05:04:10|2479.38|2472.08|2480.2|2472.9|2480.51|2473.21|2479.38|2472.08|20
1733634260000|2024-12-08 05:04:20|2479.74|2472.44|2479.58|2472.28|2479.79|2472.49|2479.45|2472.15|15
1733634270000|2024-12-08 05:04:30|2479.59|2472.29|2479.59|2472.29|2479.77|2472.47|2479.55|2472.25|18
1733634280000|2024-12-08 05:04:40|2479.47|2472.17|2479.78|2472.48|2479.78|2472.48|2479.29|2471.99|22
1733634290000|2024-12-08 05:04:50|2479.79|2472.49|2480.29|2472.99|2480.57|2473.27|2479.79|2472.49|12
1733634300000|2024-12-08 05:05:00|2480.31|2473.01|2479.71|2472.41|2480.31|2473.01|2479.45|2472.15|24
1733634310000|2024-12-08 05:05:10|2479.75|2472.45|2479.03|2471.73|2480.19|2472.89|2479.03|2471.73|18
1733634320000|2024-12-08 05:05:20|2478.48|2471.18|2474.54|2467.24|2478.71|2471.41|2474.28|2466.98|31
1733634330000|2024-12-08 05:05:30|2474.65|2467.35|2474.74|2467.44|2475.29|2467.99|2474.52|2467.22|20
1733634340000|2024-12-08 05:05:40|2474.48|2467.18|2475.6|2468.3|2475.6|2468.3|2474.44|2467.14|15
1733634350000|2024-12-08 05:05:50|2475.59|2468.29|2475.57|2468.27|2475.61|2468.31|2475.37|2468.07|13
1733634360000|2024-12-08 05:06:00|2475.58|2468.28|2475.37|2468.07|2475.75|2468.45|2475.28|2467.98|21
1733634370000|2024-12-08 05:06:10|2475.58|2468.28|2476.52|2469.22|2476.69|2469.39|2475.58|2468.28|23
1733634380000|2024-12-08 05:06:20|2476.56|2469.26|2477.34|2470.04|2477.41|2470.11|2476.06|2468.76|21
1733634390000|2024-12-08 05:06:30|2477.3|2470|2477.29|2469.99|2478.17|2470.87|2477.29|2469.99|15
1733634400000|2024-12-08 05:06:40|2477.34|2470.04|2476.95|2469.65|2477.83|2470.53|2476.95|2469.65|15
1733634410000|2024-12-08 05:06:50|2476.87|2469.57|2477.79|2470.49|2477.79|2470.49|2476.87|2469.57|14
1733634420000|2024-12-08 05:07:00|2478.21|2470.91|2479.36|2472.06|2479.37|2472.07|2478.19|2470.89|17
1733634430000|2024-12-08 05:07:10|2479.43|2472.13|2481.17|2473.87|2481.88|2474.58|2479.43|2472.13|26
1733634440000|2024-12-08 05:07:20|2481.15|2473.85|2480.42|2473.12|2481.6|2474.3|2480.42|2473.12|21
1733634450000|2024-12-08 05:07:30|2480.75|2473.45|2479.57|2472.27|2480.75|2473.45|2479.26|2471.96|18
1733634460000|2024-12-08 05:07:40|2480.15|2472.85|2479.62|2472.32|2480.45|2473.15|2479.58|2472.28|26
1733634470000|2024-12-08 05:07:50|2479.42|2472.12|2478.76|2471.46|2479.45|2472.15|2478.76|2471.46|12
1733634480000|2024-12-08 05:08:00|2478.75|2471.45|2479.08|2471.78|2479.08|2471.78|2478.28|2470.98|24
1733634490000|2024-12-08 05:08:10|2479.29|2471.99|2478.61|2471.31|2479.29|2471.99|2478.25|2470.95|22
1733634500000|2024-12-08 05:08:20|2478.63|2471.33|2478.38|2471.08|2479.3|2472|2477.86|2470.56|26
1733634510000|2024-12-08 05:08:30|2478.37|2471.07|2477.45|2470.15|2478.78|2471.48|2477.44|2470.14|20
1733634520000|2024-12-08 05:08:40|2477.84|2470.54|2478.55|2471.25|2478.58|2471.28|2477.47|2470.17|18
1733634530000|2024-12-08 05:08:50|2478.42|2471.12|2477.72|2470.42|2478.44|2471.14|2477.29|2469.99|29
1733634540000|2024-12-08 05:09:00|2477.58|2470.28|2478.15|2470.85|2478.41|2471.11|2477.3|2470|31
1733634550000|2024-12-08 05:09:10|2477.37|2470.07|2475.37|2468.07|2477.37|2470.07|2475.32|2468.02|23
1733634560000|2024-12-08 05:09:20|2475.45|2468.15|2475.58|2468.28|2476.25|2468.95|2475.37|2468.07|16
1733634570000|2024-12-08 05:09:30|2475.44|2468.14|2476.33|2469.03|2476.44|2469.14|2475.37|2468.07|27
1733634580000|2024-12-08 05:09:40|2476.36|2469.06|2475.46|2468.16|2476.36|2469.06|2475.33|2468.03|24
1733634590000|2024-12-08 05:09:50|2475.45|2468.15|2474.58|2467.28|2475.45|2468.15|2474.55|2467.25|22
1733634600000|2024-12-08 05:10:00|2474.57|2467.27|2474.22|2466.92|2475.18|2467.88|2474.22|2466.92|22
1733634610000|2024-12-08 05:10:10|2474.27|2466.97|2474.16|2466.86|2474.28|2466.98|2473.57|2466.27|27
1733634620000|2024-12-08 05:10:20|2474.17|2466.87|2474.24|2466.94|2474.43|2467.13|2474.17|2466.87|26
1733634630000|2024-12-08 05:10:30|2474.32|2467.02|2474.4|2467.1|2474.44|2467.14|2473.55|2466.25|26
1733634640000|2024-12-08 05:10:40|2474.33|2467.03|2474.47|2467.17|2474.62|2467.32|2474.22|2466.92|24
1733634650000|2024-12-08 05:10:50|2474.6|2467.3|2474.33|2467.03|2475.43|2468.13|2474.32|2467.02|23
1733634660000|2024-12-08 05:11:00|2474.4|2467.1|2474.45|2467.15|2475.23|2467.93|2474.31|2467.01|26
1733634670000|2024-12-08 05:11:10|2474.48|2467.18|2475.17|2467.87|2475.24|2467.94|2474.32|2467.02|18
1733634680000|2024-12-08 05:11:20|2475.16|2467.86|2474.6|2467.3|2475.19|2467.89|2474.46|2467.16|21
1733634690000|2024-12-08 05:11:30|2474.46|2467.16|2473.44|2466.14|2474.63|2467.33|2473.31|2466.01|24
1733634700000|2024-12-08 05:11:40|2473.37|2466.07|2472.32|2465.02|2474.16|2466.86|2472.32|2465.02|21
1733634710000|2024-12-08 05:11:50|2472.96|2465.66|2473.25|2465.95|2473.32|2466.02|2472.96|2465.66|20
1733634720000|2024-12-08 05:12:00|2473.26|2465.96|2473.62|2466.32|2474.23|2466.93|2473.26|2465.96|22
1733634730000|2024-12-08 05:12:10|2473.59|2466.29|2474.17|2466.87|2474.17|2466.87|2473.55|2466.25|12
1733634740000|2024-12-08 05:12:20|2474.24|2466.94|2474.16|2466.86|2474.42|2467.12|2474.16|2466.86|10
1733634750000|2024-12-08 05:12:30|2474.17|2466.87|2473.42|2466.12|2474.18|2466.88|2473.31|2466.01|9
1733634760000|2024-12-08 05:12:40|2473.55|2466.25|2476.33|2469.03|2476.61|2469.31|2473.55|2466.25|23
1733634770000|2024-12-08 05:12:50|2476.32|2469.02|2476.58|2469.28|2476.78|2469.48|2476.24|2468.94|15
1733634780000|2024-12-08 05:13:00|2476.57|2469.27|2475.28|2467.98|2476.57|2469.27|2475.28|2467.98|20
1733634790000|2024-12-08 05:13:10|2475.27|2467.97|2475.58|2468.28|2476.17|2468.87|2474.26|2466.96|25
1733634800000|2024-12-08 05:13:20|2475.59|2468.29|2476.17|2468.87|2476.18|2468.88|2475.59|2468.29|11
1733634810000|2024-12-08 05:13:30|2476.18|2468.88|2476.59|2469.29|2476.71|2469.41|2476.17|2468.87|21
1733634820000|2024-12-08 05:13:40|2476.58|2469.28|2476.58|2469.28|2476.59|2469.29|2475.46|2468.16|26
1733634830000|2024-12-08 05:13:50|2476.89|2469.59|2479.22|2471.92|2479.37|2472.07|2476.89|2469.59|30
1733634840000|2024-12-08 05:14:00|2479.28|2471.98|2480.25|2472.95|2480.25|2472.95|2478.59|2471.29|24
1733634850000|2024-12-08 05:14:10|2480.39|2473.09|2481.8|2474.5|2481.96|2474.66|2480.25|2472.95|26
1733634860000|2024-12-08 05:14:20|2482.02|2474.72|2481.46|2474.16|2482.24|2474.94|2481.37|2474.07|16
1733634870000|2024-12-08 05:14:30|2481.32|2474.02|2480.31|2473.01|2481.32|2474.02|2479.61|2472.31|23
1733634880000|2024-12-08 05:14:40|2480.3|2473|2481.61|2474.31|2481.61|2474.31|2480.28|2472.98|24
1733634890000|2024-12-08 05:14:50|2481.78|2474.48|2480.78|2473.48|2481.78|2474.48|2480.75|2473.45|20
1733634900000|2024-12-08 05:15:00|2480.77|2473.47|2482.71|2475.41|2482.74|2475.44|2480.77|2473.47|27
1733634910000|2024-12-08 05:15:10|2482.77|2475.47|2484.24|2476.94|2484.39|2477.09|2482.72|2475.42|17
1733634920000|2024-12-08 05:15:20|2484.51|2477.21|2483.78|2476.48|2484.79|2477.49|2483.41|2476.11|23
1733634930000|2024-12-08 05:15:30|2483.8|2476.5|2483.36|2476.06|2484.42|2477.12|2482.84|2475.54|27
1733634940000|2024-12-08 05:15:40|2483.37|2476.07|2483.18|2475.88|2483.51|2476.21|2482.57|2475.27|28
1733634950000|2024-12-08 05:15:50|2483.17|2475.87|2482.72|2475.42|2483.24|2475.94|2482.46|2475.16|20
1733634960000|2024-12-08 05:16:00|2482.78|2475.48|2483.28|2475.98|2483.51|2476.21|2482.6|2475.3|17
1733634970000|2024-12-08 05:16:10|2483.36|2476.06|2483.74|2476.44|2483.8|2476.5|2482.79|2475.49|18
1733634980000|2024-12-08 05:16:20|2483.75|2476.45|2484.51|2477.21|2484.58|2477.28|2483.72|2476.42|13
1733634990000|2024-12-08 05:16:30|2484.5|2477.2|2484.22|2476.92|2484.51|2477.21|2483.47|2476.17|24
1733635000000|2024-12-08 05:16:40|2484.21|2476.91|2483.19|2475.89|2484.21|2476.91|2482.24|2474.94|25
1733635010000|2024-12-08 05:16:50|2483.15|2475.85|2479.92|2472.62|2483.16|2475.86|2479.79|2472.49|17
1733635020000|2024-12-08 05:17:00|2480.09|2472.79|2481.61|2474.31|2481.82|2474.52|2480.09|2472.79|21
1733635030000|2024-12-08 05:17:10|2481.6|2474.3|2480.57|2473.27|2481.6|2474.3|2480.51|2473.21|16
1733635040000|2024-12-08 05:17:20|2480.62|2473.32|2478.98|2471.68|2480.73|2473.43|2478.75|2471.45|25
1733635050000|2024-12-08 05:17:30|2479.02|2471.72|2477.76|2470.46|2479.28|2471.98|2477.76|2470.46|18
1733635060000|2024-12-08 05:17:40|2477.72|2470.42|2476.36|2469.06|2477.72|2470.42|2475|2467.7|30
1733635070000|2024-12-08 05:17:50|2476.39|2469.09|2477.73|2470.43|2477.73|2470.43|2476.39|2469.09|25
1733635080000|2024-12-08 05:18:00|2477.75|2470.45|2479.73|2472.43|2480.17|2472.87|2477.74|2470.44|35
1733635090000|2024-12-08 05:18:10|2479.62|2472.32|2477.29|2469.99|2479.62|2472.32|2477.29|2469.99|23
1733635100000|2024-12-08 05:18:20|2477.11|2469.81|2476.11|2468.81|2477.11|2469.81|2475.71|2468.41|31
1733635110000|2024-12-08 05:18:30|2476.16|2468.86|2478.55|2471.25|2478.55|2471.25|2476.16|2468.86|20
1733635120000|2024-12-08 05:18:40|2478.92|2471.62|2479.76|2472.46|2479.78|2472.48|2478.92|2471.62|5
1733635130000|2024-12-08 05:18:50|2480.07|2472.77|2482.75|2475.45|2482.75|2475.45|2480.07|2472.77|27
1733635140000|2024-12-08 05:19:00|2482.76|2475.46|2483.62|2476.32|2483.75|2476.45|2482.71|2475.41|23
1733635150000|2024-12-08 05:19:10|2483.47|2476.17|2485.54|2478.24|2485.54|2478.24|2483.47|2476.17|23
1733635160000|2024-12-08 05:19:20|2485.55|2478.25|2486.38|2479.08|2486.38|2479.08|2485.4|2478.1|23
1733635170000|2024-12-08 05:19:30|2486.33|2479.03|2486.34|2479.04|2486.38|2479.08|2486.25|2478.95|15
1733635180000|2024-12-08 05:19:40|2486.38|2479.08|2486.72|2479.42|2487.58|2480.28|2486.38|2479.08|25
1733635190000|2024-12-08 05:19:50|2486.77|2479.47|2485.47|2478.17|2486.78|2479.48|2485.47|2478.17|30
1733635200000|2024-12-08 05:20:00|2485.46|2478.16|2482.27|2474.97|2485.46|2478.16|2482.27|2474.97|30
1733635210000|2024-12-08 05:20:10|2482.22|2474.92|2482.59|2475.29|2483.07|2475.77|2481.78|2474.48|30
1733635220000|2024-12-08 05:20:20|2482.75|2475.45|2481.58|2474.28|2482.81|2475.51|2481.55|2474.25|21
1733635230000|2024-12-08 05:20:30|2481.57|2474.27|2482.32|2475.02|2482.32|2475.02|2481.57|2474.27|18
1733635240000|2024-12-08 05:20:40|2482.53|2475.23|2483.6|2476.3|2484.78|2477.48|2482.53|2475.23|23
1733635250000|2024-12-08 05:20:50|2483.62|2476.32|2483.71|2476.41|2484.58|2477.28|2483.45|2476.15|22
1733635260000|2024-12-08 05:21:00|2483.63|2476.33|2484.25|2476.95|2485.6|2478.3|2483.63|2476.33|31
1733635270000|2024-12-08 05:21:10|2484.21|2476.91|2484.76|2477.46|2484.78|2477.48|2484.21|2476.91|24
1733635280000|2024-12-08 05:21:20|2484.87|2477.57|2485.22|2477.92|2485.34|2478.04|2484.37|2477.07|26
1733635290000|2024-12-08 05:21:30|2485.17|2477.87|2486.29|2478.99|2486.29|2478.99|2484.29|2476.99|27
1733635300000|2024-12-08 05:21:40|2486.34|2479.04|2488.59|2481.29|2489.58|2482.28|2486.34|2479.04|30
1733635310000|2024-12-08 05:21:50|2488.47|2481.17|2490.25|2482.95|2490.62|2483.32|2488.47|2481.17|25
1733635320000|2024-12-08 05:22:00|2490.41|2483.11|2491.79|2484.49|2491.79|2484.49|2490.41|2483.11|17
1733635330000|2024-12-08 05:22:10|2492.21|2484.91|2490.96|2483.66|2492.57|2485.27|2490.55|2483.25|22
1733635340000|2024-12-08 05:22:20|2491.07|2483.77|2489.29|2481.99|2491.39|2484.09|2489.28|2481.98|27
1733635350000|2024-12-08 05:22:30|2489.3|2482|2488.75|2481.45|2489.38|2482.08|2488.74|2481.44|20
1733635360000|2024-12-08 05:22:40|2488.73|2481.43|2485.11|2477.81|2488.73|2481.43|2485.11|2477.81|25
1733635370000|2024-12-08 05:22:50|2485.12|2477.82|2484.37|2477.07|2485.37|2478.07|2483.25|2475.95|28
1733635380000|2024-12-08 05:23:00|2484.45|2477.15|2486.47|2479.17|2486.55|2479.25|2484.45|2477.15|23
1733635390000|2024-12-08 05:23:10|2486.62|2479.32|2489.23|2481.93|2489.79|2482.49|2486.62|2479.32|23
1733635400000|2024-12-08 05:23:20|2489.16|2481.86|2487.8|2480.5|2489.16|2481.86|2487.71|2480.41|27
1733635410000|2024-12-08 05:23:30|2487.73|2480.43|2487.63|2480.33|2488.05|2480.75|2487.19|2479.89|29
1733635420000|2024-12-08 05:23:40|2487.96|2480.66|2488.32|2481.02|2488.32|2481.02|2487.75|2480.45|31
1733635430000|2024-12-08 05:23:50|2488.26|2480.96|2490.55|2483.25|2490.55|2483.25|2488.26|2480.96|26
1733635440000|2024-12-08 05:24:00|2491.05|2483.75|2491.4|2484.1|2491.78|2484.48|2490.96|2483.66|29
1733635450000|2024-12-08 05:24:10|2491.31|2484.01|2491.21|2483.91|2491.31|2484.01|2490.44|2483.14|18
1733635460000|2024-12-08 05:24:20|2491.2|2483.9|2489.4|2482.1|2491.2|2483.9|2488.92|2481.62|33
1733635470000|2024-12-08 05:24:30|2489.56|2482.26|2489.54|2482.24|2489.64|2482.34|2489.4|2482.1|24
1733635480000|2024-12-08 05:24:40|2489.58|2482.28|2490.2|2482.9|2490.2|2482.9|2489.54|2482.24|9
1733635490000|2024-12-08 05:24:50|2490.18|2482.88|2488.73|2481.43|2490.18|2482.88|2488.55|2481.25|21
1733635500000|2024-12-08 05:25:00|2488.71|2481.41|2488.78|2481.48|2489.01|2481.71|2488.56|2481.26|28
1733635510000|2024-12-08 05:25:10|2488.61|2481.31|2490.28|2482.98|2490.28|2482.98|2488.61|2481.31|32
1733635520000|2024-12-08 05:25:20|2490.24|2482.94|2488.71|2481.41|2490.24|2482.94|2488.6|2481.3|25
1733635530000|2024-12-08 05:25:30|2488.72|2481.42|2489.37|2482.07|2489.45|2482.15|2488.72|2481.42|8
1733635540000|2024-12-08 05:25:40|2489.44|2482.14|2488.72|2481.42|2489.44|2482.14|2488.72|2481.42|16
1733635550000|2024-12-08 05:25:50|2488.61|2481.31|2486.94|2479.64|2488.78|2481.48|2486.94|2479.64|20
1733635560000|2024-12-08 05:26:00|2486.83|2479.53|2488.76|2481.46|2488.76|2481.46|2486.59|2479.29|27
1733635570000|2024-12-08 05:26:10|2489.05|2481.75|2491.88|2484.58|2491.88|2484.58|2489|2481.7|15
1733635580000|2024-12-08 05:26:20|2492|2484.7|2493.66|2486.36|2493.66|2486.36|2492|2484.7|14
1733635590000|2024-12-08 05:26:30|2494.12|2486.82|2493.61|2486.31|2494.59|2487.29|2492.76|2485.46|33
1733635600000|2024-12-08 05:26:40|2493.46|2486.16|2494.24|2486.94|2494.62|2487.32|2493.33|2486.03|18
1733635610000|2024-12-08 05:26:50|2494.28|2486.98|2494.6|2487.3|2494.6|2487.3|2493.77|2486.47|9
1733635620000|2024-12-08 05:27:00|2494.39|2487.09|2493.46|2486.16|2494.39|2487.09|2493.46|2486.16|8
1733635630000|2024-12-08 05:27:10|2493.58|2486.28|2492.2|2484.9|2493.58|2486.28|2491.72|2484.42|24
1733635640000|2024-12-08 05:27:20|2492.19|2484.89|2492.78|2485.48|2493.21|2485.91|2491.45|2484.15|26
1733635650000|2024-12-08 05:27:30|2492.71|2485.41|2491.47|2484.17|2492.78|2485.48|2491.47|2484.17|24
1733635660000|2024-12-08 05:27:40|2491.38|2484.08|2491.28|2483.98|2491.38|2484.08|2491.07|2483.77|23
1733635670000|2024-12-08 05:27:50|2491.26|2483.96|2491.78|2484.48|2491.78|2484.48|2490.83|2483.53|22
1733635680000|2024-12-08 05:28:00|2491.71|2484.41|2491.59|2484.29|2491.74|2484.44|2490.47|2483.17|30
1733635690000|2024-12-08 05:28:10|2491.46|2484.16|2493.19|2485.89|2493.19|2485.89|2491.19|2483.89|23
1733635700000|2024-12-08 05:28:20|2493.18|2485.88|2492.22|2484.92|2493.6|2486.3|2492.18|2484.88|27
1733635710000|2024-12-08 05:28:30|2492.61|2485.31|2493.22|2485.92|2493.31|2486.01|2492.58|2485.28|9
1733635720000|2024-12-08 05:28:40|2493.28|2485.98|2494.39|2487.09|2494.51|2487.21|2493.26|2485.96|26
1733635730000|2024-12-08 05:28:50|2494.51|2487.21|2494.75|2487.45|2495.56|2488.26|2494.26|2486.96|35
1733635740000|2024-12-08 05:29:00|2494.76|2487.46|2495.39|2488.09|2495.4|2488.1|2494.76|2487.46|22
1733635750000|2024-12-08 05:29:10|2495.57|2488.27|2496.31|2489.01|2496.34|2489.04|2495.4|2488.1|13
1733635760000|2024-12-08 05:29:20|2496.34|2489.04|2496.77|2489.47|2497.62|2490.32|2496.34|2489.04|14
1733635770000|2024-12-08 05:29:30|2496.78|2489.48|2497.61|2490.31|2497.61|2490.31|2496.72|2489.42|15
1733635780000|2024-12-08 05:29:40|2497.59|2490.29|2497.55|2490.25|2497.62|2490.32|2497.46|2490.16|12
1733635800000|2024-12-08 05:30:00|2497.34|2490.04|2496.63|2489.33|2497.34|2490.04|2496.14|2488.84|14
1733635810000|2024-12-08 05:30:10|2496.75|2489.45|2494.78|2487.48|2497.03|2489.73|2494.51|2487.21|33
1733635820000|2024-12-08 05:30:20|2494.74|2487.44|2494.39|2487.09|2494.79|2487.49|2494.37|2487.07|25
1733635830000|2024-12-08 05:30:30|2493.6|2486.3|2492.36|2485.06|2493.6|2486.3|2492.36|2485.06|28
1733635840000|2024-12-08 05:30:40|2492.3|2485|2491.35|2484.05|2492.3|2485|2491.34|2484.04|16
1733635850000|2024-12-08 05:30:50|2491.78|2484.48|2491.88|2484.58|2492.08|2484.78|2491.39|2484.09|23
1733635860000|2024-12-08 05:31:00|2492.08|2484.78|2493.61|2486.31|2493.98|2486.68|2492.08|2484.78|23
1733635870000|2024-12-08 05:31:10|2493.62|2486.32|2493.3|2486|2493.62|2486.32|2493.24|2485.94|29
1733635880000|2024-12-08 05:31:20|2493.34|2486.04|2493.53|2486.23|2493.62|2486.32|2493.34|2486.04|16
1733635890000|2024-12-08 05:31:30|2493.51|2486.21|2492.79|2485.49|2493.6|2486.3|2492.79|2485.49|12
1733635900000|2024-12-08 05:31:40|2492.8|2485.5|2493.6|2486.3|2493.6|2486.3|2492.8|2485.5|8
1733635910000|2024-12-08 05:31:50|2493.56|2486.26|2493.46|2486.16|2493.76|2486.46|2493.46|2486.16|9
1733635920000|2024-12-08 05:32:00|2493.45|2486.15|2492.72|2485.42|2493.45|2486.15|2492.58|2485.28|10
1733635930000|2024-12-08 05:32:10|2492.75|2485.45|2493.58|2486.28|2493.76|2486.46|2492.75|2485.45|20
1733635940000|2024-12-08 05:32:20|2493.6|2486.3|2492.84|2485.54|2493.62|2486.32|2492.84|2485.54|5
1733635950000|2024-12-08 05:32:30|2492.73|2485.43|2492.54|2485.24|2492.73|2485.43|2492.54|2485.24|3
1733635960000|2024-12-08 05:32:40|2492.55|2485.25|2492.62|2485.32|2492.79|2485.49|2492.5|2485.2|18
1733635970000|2024-12-08 05:32:50|2492.6|2485.3|2491.63|2484.33|2492.62|2485.32|2491.61|2484.31|5
1733635980000|2024-12-08 05:33:00|2491.58|2484.28|2490.72|2483.42|2491.58|2484.28|2490.72|2483.42|11
1733635990000|2024-12-08 05:33:10|2490.58|2483.28|2490.29|2482.99|2490.58|2483.28|2489.05|2481.75|10
1733636000000|2024-12-08 05:33:20|2490.35|2483.05|2490.46|2483.16|2490.62|2483.32|2490.29|2482.99|10
1733636010000|2024-12-08 05:33:30|2490.29|2482.99|2490.28|2482.98|2490.34|2483.04|2490.22|2482.92|8
1733636020000|2024-12-08 05:33:40|2490.32|2483.02|2492.29|2484.99|2492.29|2484.99|2490.32|2483.02|16
1733636030000|2024-12-08 05:33:50|2492.64|2485.34|2493.34|2486.04|2493.34|2486.04|2492.64|2485.34|12
1733636040000|2024-12-08 05:34:00|2493.25|2485.95|2494.57|2487.27|2494.57|2487.27|2493.18|2485.88|9
1733636050000|2024-12-08 05:34:10|2494.33|2487.03|2494.24|2486.94|2494.33|2487.03|2494.2|2486.9|10
1733636060000|2024-12-08 05:34:20|2494.2|2486.9|2494.2|2486.9|2494.24|2486.94|2494.2|2486.9|7
1733636070000|2024-12-08 05:34:30|2494.29|2486.99|2494.45|2487.15|2494.76|2487.46|2494.29|2486.99|8
1733636080000|2024-12-08 05:34:40|2494.34|2487.04|2494.22|2486.92|2494.34|2487.04|2494.22|2486.92|16
1733636090000|2024-12-08 05:34:50|2494.25|2486.95|2494.19|2486.89|2494.25|2486.95|2494.19|2486.89|3
1733636100000|2024-12-08 05:35:00|2494.16|2486.86|2492.53|2485.23|2494.16|2486.86|2492.53|2485.23|9
1733636110000|2024-12-08 05:35:10|2492.54|2485.24|2492.51|2485.21|2492.58|2485.28|2492.4|2485.1|13
1733636120000|2024-12-08 05:35:20|2492.29|2484.99|2492.54|2485.24|2492.66|2485.36|2491.88|2484.58|18
1733636130000|2024-12-08 05:35:30|2492.59|2485.29|2492.28|2484.98|2492.59|2485.29|2492.28|2484.98|14
1733636140000|2024-12-08 05:35:40|2492.29|2484.99|2492.51|2485.21|2492.51|2485.21|2492.29|2484.99|9
1733636150000|2024-12-08 05:35:50|2492.5|2485.2|2492.79|2485.49|2492.79|2485.49|2492.28|2484.98|12
1733636160000|2024-12-08 05:36:00|2492.77|2485.47|2493.28|2485.98|2493.28|2485.98|2492.74|2485.44|8
1733636170000|2024-12-08 05:36:10|2493.11|2485.81|2493.41|2486.11|2493.41|2486.11|2492.79|2485.49|8
1733636180000|2024-12-08 05:36:20|2493.37|2486.07|2493.84|2486.54|2494.24|2486.94|2493.37|2486.07|9
1733636190000|2024-12-08 05:36:30|2493.77|2486.47|2492.55|2485.25|2493.77|2486.47|2492.55|2485.25|22
1733636200000|2024-12-08 05:36:40|2492.5|2485.2|2493.52|2486.22|2493.53|2486.23|2492.5|2485.2|17
1733636210000|2024-12-08 05:36:50|2493.66|2486.36|2493.72|2486.42|2494.05|2486.75|2493.52|2486.22|8
1733636220000|2024-12-08 05:37:00|2493.74|2486.44|2494.53|2487.23|2494.57|2487.27|2493.74|2486.44|22
1733636230000|2024-12-08 05:37:10|2494.51|2487.21|2494.74|2487.44|2494.76|2487.46|2494.51|2487.21|20
1733636240000|2024-12-08 05:37:20|2494.72|2487.42|2494.73|2487.43|2494.76|2487.46|2494.72|2487.42|7
1733636250000|2024-12-08 05:37:30|2494.76|2487.46|2498.11|2490.81|2498.11|2490.81|2494.73|2487.43|22
1733636260000|2024-12-08 05:37:40|2498.02|2490.72|2497.39|2490.09|2498.62|2491.32|2497.29|2489.99|17
1733636270000|2024-12-08 05:37:50|2497.36|2490.06|2497.37|2490.07|2497.39|2490.09|2497.36|2490.06|9
1733636280000|2024-12-08 05:38:00|2497.4|2490.1|2499.14|2491.84|2499.14|2491.84|2497.4|2490.1|21
1733636290000|2024-12-08 05:38:10|2499.18|2491.88|2499.02|2491.72|2499.18|2491.88|2498.79|2491.49|12
1733636300000|2024-12-08 05:38:20|2498.84|2491.54|2499.22|2491.92|2499.25|2491.95|2498.84|2491.54|12
1733636310000|2024-12-08 05:38:30|2499.17|2491.87|2499.11|2491.81|2499.25|2491.95|2499.11|2491.81|5
1733636320000|2024-12-08 05:38:40|2499.04|2491.74|2499.11|2491.81|2499.14|2491.84|2499|2491.7|11
1733636330000|2024-12-08 05:38:50|2498.94|2491.64|2499.05|2491.75|2499.12|2491.82|2498.94|2491.64|6
1733636340000|2024-12-08 05:39:00|2499.17|2491.87|2499.17|2491.87|2499.29|2491.99|2499|2491.7|8
1733636350000|2024-12-08 05:39:10|2499.04|2491.74|2499.17|2491.87|2499.17|2491.87|2499.04|2491.74|7
1733636360000|2024-12-08 05:39:20|2499.15|2491.85|2499.21|2491.91|2499.28|2491.98|2499.04|2491.74|13
1733636370000|2024-12-08 05:39:30|2499.14|2491.84|2499.17|2491.87|2499.25|2491.95|2499.12|2491.82|5
1733636380000|2024-12-08 05:39:40|2499.21|2491.91|2499.04|2491.74|2499.21|2491.91|2499.04|2491.74|15
1733636390000|2024-12-08 05:39:50|2499.11|2491.81|2499.11|2491.81|2499.11|2491.81|2499|2491.7|5
1733636400000|2024-12-08 05:40:00|2499.05|2491.75|2499.96|2492.66|2500.09|2492.79|2498.69|2491.39|28
1733636410000|2024-12-08 05:40:10|2500.08|2492.78|2499.39|2492.09|2500.08|2492.78|2499.39|2492.09|15
1733636420000|2024-12-08 05:40:20|2499.36|2492.06|2499.64|2492.34|2499.64|2492.34|2499.36|2492.06|13
1733636430000|2024-12-08 05:40:30|2499.6|2492.3|2499.84|2492.54|2500.01|2492.71|2499.6|2492.3|10
1733636440000|2024-12-08 05:40:40|2499.78|2492.48|2501.29|2493.99|2501.29|2493.99|2499.55|2492.25|11
1733636450000|2024-12-08 05:40:50|2501.28|2493.98|2501.37|2494.07|2501.37|2494.07|2501.03|2493.73|11
1733636460000|2024-12-08 05:41:00|2501.39|2494.09|2500.84|2493.54|2501.54|2494.24|2500.84|2493.54|9
1733636470000|2024-12-08 05:41:10|2500.73|2493.43|2500.84|2493.54|2500.9|2493.6|2500.73|2493.43|10
1733636490000|2024-12-08 05:41:30|2501.15|2493.85|2500.84|2493.54|2501.57|2494.27|2500.84|2493.54|16
1733636500000|2024-12-08 05:41:40|2500.76|2493.46|2499.15|2491.85|2500.76|2493.46|2499.15|2491.85|14
1733636510000|2024-12-08 05:41:50|2498.96|2491.66|2500.63|2493.33|2500.67|2493.37|2498.92|2491.62|20
1733636520000|2024-12-08 05:42:00|2500.64|2493.34|2499.96|2492.66|2500.69|2493.39|2499.96|2492.66|15
1733636530000|2024-12-08 05:42:10|2500.21|2492.91|2501.28|2493.98|2501.39|2494.09|2500.1|2492.8|11
1733636540000|2024-12-08 05:42:20|2501.05|2493.75|2501.05|2493.75|2501.05|2493.75|2501.05|2493.75|1
1733636550000|2024-12-08 05:42:30|2501.02|2493.72|2500.05|2492.75|2501.02|2493.72|2499.96|2492.66|10
1733636560000|2024-12-08 05:42:40|2499.73|2492.43|2499.77|2492.47|2500.12|2492.82|2499.4|2492.1|22
1733636570000|2024-12-08 05:42:50|2499.71|2492.41|2498.76|2491.46|2499.76|2492.46|2498.74|2491.44|26
1733636580000|2024-12-08 05:43:00|2498.77|2491.47|2497.17|2489.87|2498.77|2491.47|2497.1|2489.8|21
1733636590000|2024-12-08 05:43:10|2497.21|2489.91|2497.75|2490.45|2498.17|2490.87|2497.13|2489.83|15
1733636600000|2024-12-08 05:43:20|2497.72|2490.42|2496.81|2489.51|2498.05|2490.75|2496.69|2489.39|18
1733636610000|2024-12-08 05:43:30|2496.69|2489.39|2496.21|2488.91|2496.69|2489.39|2496.04|2488.74|15
1733636620000|2024-12-08 05:43:40|2496.35|2489.05|2497.44|2490.14|2497.9|2490.6|2496.28|2488.98|24
1733636630000|2024-12-08 05:43:50|2497.72|2490.42|2498.28|2490.98|2498.32|2491.02|2497.24|2489.94|18
1733636640000|2024-12-08 05:44:00|2498.25|2490.95|2499.01|2491.71|2499.12|2491.82|2498.13|2490.83|24
1733636650000|2024-12-08 05:44:10|2498.94|2491.64|2498.17|2490.87|2498.94|2491.64|2498.04|2490.74|17
1733636660000|2024-12-08 05:44:20|2498.21|2490.91|2499.17|2491.87|2499.25|2491.95|2498.21|2490.91|18
1733636670000|2024-12-08 05:44:30|2499.21|2491.91|2498.36|2491.06|2499.21|2491.91|2498.33|2491.03|18
1733636680000|2024-12-08 05:44:40|2498.37|2491.07|2497.94|2490.64|2498.94|2491.64|2497.94|2490.64|23
1733636690000|2024-12-08 05:44:50|2498.09|2490.79|2498.13|2490.83|2498.29|2490.99|2498.09|2490.79|9
1733636700000|2024-12-08 05:45:00|2498.22|2490.92|2499.05|2491.75|2499.05|2491.75|2498.15|2490.85|24
1733636710000|2024-12-08 05:45:10|2499.07|2491.77|2497.49|2490.19|2499.24|2491.94|2497.49|2490.19|14
1733636720000|2024-12-08 05:45:20|2493.76|2486.46|2490.29|2482.99|2493.76|2486.46|2490.22|2482.92|24
1733636730000|2024-12-08 05:45:30|2490.36|2483.06|2491.02|2483.72|2491.62|2484.32|2490.36|2483.06|19
1733636740000|2024-12-08 05:45:40|2491.01|2483.71|2489.44|2482.14|2491.01|2483.71|2489.34|2482.04|10
1733636750000|2024-12-08 05:45:50|2489.69|2482.39|2489.09|2481.79|2489.82|2482.52|2488.91|2481.61|24
1733636760000|2024-12-08 05:46:00|2489.12|2481.82|2490.24|2482.94|2490.24|2482.94|2489.04|2481.74|30
1733636770000|2024-12-08 05:46:10|2490.49|2483.19|2489.94|2482.64|2490.56|2483.26|2489.94|2482.64|13
1733636780000|2024-12-08 05:46:20|2490|2482.7|2490.3|2483|2490.32|2483.02|2490|2482.7|5
1733636790000|2024-12-08 05:46:30|2490.44|2483.14|2491.17|2483.87|2491.17|2483.87|2490.44|2483.14|11
1733636810000|2024-12-08 05:46:50|2491.02|2483.72|2490.84|2483.54|2491.02|2483.72|2490.8|2483.5|4
1733636820000|2024-12-08 05:47:00|2490.62|2483.32|2489.69|2482.39|2490.62|2483.32|2489.69|2482.39|7
1733636830000|2024-12-08 05:47:10|2489.58|2482.28|2489.41|2482.11|2489.69|2482.39|2489.34|2482.04|16
1733636840000|2024-12-08 05:47:20|2489.34|2482.04|2486.9|2479.6|2489.41|2482.11|2485.45|2478.15|38
1733636850000|2024-12-08 05:47:30|2486.94|2479.64|2486.8|2479.5|2487.8|2480.5|2486.67|2479.37|30
1733636860000|2024-12-08 05:47:40|2486.94|2479.64|2486.94|2479.64|2487.04|2479.74|2486.8|2479.5|18
1733636870000|2024-12-08 05:47:50|2487.03|2479.73|2489.02|2481.72|2489.02|2481.72|2487.03|2479.73|30
1733636880000|2024-12-08 05:48:00|2489.01|2481.71|2488.69|2481.39|2490|2482.7|2488.24|2480.94|24
1733636890000|2024-12-08 05:48:10|2488.82|2481.52|2488.05|2480.75|2488.82|2481.52|2487.25|2479.95|18
1733636900000|2024-12-08 05:48:20|2487.74|2480.44|2487.17|2479.87|2487.77|2480.47|2486.98|2479.68|24
1733636910000|2024-12-08 05:48:30|2487.34|2480.04|2488.28|2480.98|2488.9|2481.6|2487.34|2480.04|23
1733636920000|2024-12-08 05:48:40|2488.32|2481.02|2488.79|2481.49|2488.79|2481.49|2487.92|2480.62|25
1733636930000|2024-12-08 05:48:50|2488.74|2481.44|2489.24|2481.94|2489.65|2482.35|2488.74|2481.44|17
1733636940000|2024-12-08 05:49:00|2489.13|2481.83|2490.49|2483.19|2490.53|2483.23|2489.13|2481.83|15
1733636950000|2024-12-08 05:49:10|2490.53|2483.23|2494.09|2486.79|2494.28|2486.98|2490.42|2483.12|22
1733636960000|2024-12-08 05:49:20|2494.07|2486.77|2493.03|2485.73|2494.1|2486.8|2492.96|2485.66|26
1733636970000|2024-12-08 05:49:30|2493.02|2485.72|2492.05|2484.75|2493.02|2485.72|2491.92|2484.62|18
1733636980000|2024-12-08 05:49:40|2492.03|2484.73|2492.32|2485.02|2492.35|2485.05|2491.92|2484.62|22
1733636990000|2024-12-08 05:49:50|2492.35|2485.05|2492.42|2485.12|2493.76|2486.46|2492.32|2485.02|34
1733637000000|2024-12-08 05:50:00|2492.57|2485.27|2493.12|2485.82|2493.55|2486.25|2491.95|2484.65|24
1733637010000|2024-12-08 05:50:10|2493.07|2485.77|2492.02|2484.72|2493.07|2485.77|2491.84|2484.54|25
1733637020000|2024-12-08 05:50:20|2491.84|2484.54|2492.65|2485.35|2493.05|2485.75|2491.84|2484.54|27
1733637030000|2024-12-08 05:50:30|2492.54|2485.24|2495.29|2487.99|2495.38|2488.08|2492.54|2485.24|24
1733637040000|2024-12-08 05:50:40|2495.17|2487.87|2495.94|2488.64|2495.98|2488.68|2495.11|2487.81|27
1733637050000|2024-12-08 05:50:50|2495.9|2488.6|2495.09|2487.79|2495.9|2488.6|2494.77|2487.47|26
1733637060000|2024-12-08 05:51:00|2495.04|2487.74|2496.48|2489.18|2496.48|2489.18|2495.04|2487.74|13
1733637070000|2024-12-08 05:51:10|2496.44|2489.14|2495.94|2488.64|2496.44|2489.14|2495.94|2488.64|5
1733637080000|2024-12-08 05:51:20|2495.87|2488.57|2495.54|2488.24|2496|2488.7|2495.52|2488.22|27
1733637090000|2024-12-08 05:51:30|2495.53|2488.23|2496.59|2489.29|2496.59|2489.29|2495.26|2487.96|27
1733637100000|2024-12-08 05:51:40|2496.69|2489.39|2496.83|2489.53|2496.98|2489.68|2496.53|2489.23|19
1733637110000|2024-12-08 05:51:50|2496.75|2489.45|2496.36|2489.06|2496.81|2489.51|2496.05|2488.75|14
1733637120000|2024-12-08 05:52:00|2496.25|2488.95|2496.12|2488.82|2496.25|2488.95|2495.77|2488.47|15
1733637130000|2024-12-08 05:52:10|2496.11|2488.81|2496.8|2489.5|2496.84|2489.54|2495.94|2488.64|11
1733637140000|2024-12-08 05:52:20|2496.75|2489.45|2497.36|2490.06|2497.57|2490.27|2496.63|2489.33|20
1733637150000|2024-12-08 05:52:30|2497.25|2489.95|2496.14|2488.84|2497.36|2490.06|2496.14|2488.84|28
1733637160000|2024-12-08 05:52:40|2496.08|2488.78|2495.77|2488.47|2496.08|2488.78|2495.76|2488.46|20
1733637170000|2024-12-08 05:52:50|2495.76|2488.46|2495.96|2488.66|2495.99|2488.69|2494.01|2486.71|30
1733637180000|2024-12-08 05:53:00|2495.77|2488.47|2495.4|2488.1|2496.02|2488.72|2494.77|2487.47|24
1733637190000|2024-12-08 05:53:10|2495.45|2488.15|2494|2486.7|2495.81|2488.51|2494|2486.7|29
1733637200000|2024-12-08 05:53:20|2494.05|2486.75|2494.76|2487.46|2495.34|2488.04|2493.96|2486.66|27
1733637210000|2024-12-08 05:53:30|2494.74|2487.44|2495.74|2488.44|2495.84|2488.54|2494.74|2487.44|29
1733637220000|2024-12-08 05:53:40|2495.77|2488.47|2497.07|2489.77|2497.07|2489.77|2495.77|2488.47|18
1733637230000|2024-12-08 05:53:50|2496.92|2489.62|2496.05|2488.75|2496.92|2489.62|2496.02|2488.72|23
1733637240000|2024-12-08 05:54:00|2495.98|2488.68|2495.52|2488.22|2495.98|2488.68|2494.77|2487.47|18
1733637250000|2024-12-08 05:54:10|2495.72|2488.42|2500.75|2493.45|2501.11|2493.81|2495.72|2488.42|12
1733637260000|2024-12-08 05:54:20|2500.74|2493.44|2500.79|2493.49|2501.12|2493.82|2500.72|2493.42|28
1733637270000|2024-12-08 05:54:30|2500.76|2493.46|2499.75|2492.45|2500.76|2493.46|2499.36|2492.06|11
1733637280000|2024-12-08 05:54:40|2499.62|2492.32|2500.21|2492.91|2500.22|2492.92|2499.62|2492.32|17
1733637290000|2024-12-08 05:54:50|2500.43|2493.13|2500.38|2493.08|2500.78|2493.48|2500.33|2493.03|18
1733637300000|2024-12-08 05:55:00|2500.39|2493.09|2500.59|2493.29|2500.63|2493.33|2500.24|2492.94|14
1733637310000|2024-12-08 05:55:10|2500.58|2493.28|2499.63|2492.33|2500.61|2493.31|2499.45|2492.15|26
1733637320000|2024-12-08 05:55:20|2499.72|2492.42|2501.55|2494.25|2501.55|2494.25|2499.56|2492.26|18
1733637330000|2024-12-08 05:55:30|2501.58|2494.28|2505|2497.7|2505|2497.7|2501.31|2494.01|20
1733637340000|2024-12-08 05:55:40|2504.96|2497.66|2506.59|2499.29|2506.62|2499.32|2504.79|2497.49|34
1733637350000|2024-12-08 05:55:50|2506.62|2499.32|2507.55|2500.25|2507.79|2500.49|2506.62|2499.32|21
1733637360000|2024-12-08 05:56:00|2507.59|2500.29|2505.72|2498.42|2507.59|2500.29|2505.72|2498.42|19
1733637370000|2024-12-08 05:56:10|2506.19|2498.89|2506.01|2498.71|2506.79|2499.49|2505.75|2498.45|19
1733637380000|2024-12-08 05:56:20|2506.08|2498.78|2504.76|2497.46|2506.08|2498.78|2504.22|2496.92|31
1733637390000|2024-12-08 05:56:30|2504.74|2497.44|2503.76|2496.46|2504.8|2497.5|2503.55|2496.25|28
1733637400000|2024-12-08 05:56:40|2503.92|2496.62|2503.72|2496.42|2503.96|2496.66|2503.72|2496.42|24
1733637410000|2024-12-08 05:56:50|2503.61|2496.31|2501.54|2494.24|2503.79|2496.49|2501.4|2494.1|34
1733637420000|2024-12-08 05:57:00|2501.87|2494.57|2507.22|2499.92|2507.22|2499.92|2501.87|2494.57|30
1733637430000|2024-12-08 05:57:10|2507.29|2499.99|2507.84|2500.54|2507.84|2500.54|2506.2|2498.9|21
1733637440000|2024-12-08 05:57:20|2507.71|2500.41|2506.78|2499.48|2507.74|2500.44|2506.26|2498.96|27
1733637450000|2024-12-08 05:57:30|2506.79|2499.49|2509.05|2501.75|2509.05|2501.75|2506.63|2499.33|21
1733637460000|2024-12-08 05:57:40|2508.77|2501.47|2511.31|2504.01|2511.62|2504.32|2508.75|2501.45|20
1733637470000|2024-12-08 05:57:50|2511.21|2503.91|2512.54|2505.24|2512.75|2505.45|2510.74|2503.44|29
1733637480000|2024-12-08 05:58:00|2512.56|2505.26|2511.55|2504.25|2512.58|2505.28|2511.55|2504.25|13
1733637490000|2024-12-08 05:58:10|2511.6|2504.3|2510.72|2503.42|2511.6|2504.3|2510.72|2503.42|19
1733637500000|2024-12-08 05:58:20|2510.82|2503.52|2510.03|2502.73|2510.82|2503.52|2509.77|2502.47|24
1733637510000|2024-12-08 05:58:30|2509.92|2502.62|2511.66|2504.36|2511.66|2504.36|2509.75|2502.45|29
1733637520000|2024-12-08 05:58:40|2511.84|2504.54|2513.19|2505.89|2513.19|2505.89|2511.84|2504.54|28
1733637530000|2024-12-08 05:58:50|2513.5|2506.2|2512.74|2505.44|2513.5|2506.2|2512.61|2505.31|23
1733637540000|2024-12-08 05:59:00|2512.76|2505.46|2511.4|2504.1|2512.99|2505.69|2511.37|2504.07|27
1733637550000|2024-12-08 05:59:10|2511.26|2503.96|2511.75|2504.45|2512.33|2505.03|2511.04|2503.74|31
1733637560000|2024-12-08 05:59:20|2511.79|2504.49|2511.75|2504.45|2511.91|2504.61|2511.25|2503.95|21
1733637570000|2024-12-08 05:59:30|2511.62|2504.32|2511.63|2504.33|2511.84|2504.54|2511.5|2504.2|25
1733637580000|2024-12-08 05:59:40|2511.52|2504.22|2511.56|2504.26|2511.7|2504.4|2511.52|2504.22|10
1733637590000|2024-12-08 05:59:50|2511.2|2503.9|2511.34|2504.04|2511.37|2504.07|2510.74|2503.44|20
1733637600000|2024-12-08 06:00:00|2511.37|2504.07|2510.71|2503.41|2511.84|2504.54|2510.71|2503.41|28
1733637610000|2024-12-08 06:00:10|2510.5|2503.2|2510.77|2503.47|2511.87|2504.57|2510.37|2503.07|30
1733637620000|2024-12-08 06:00:20|2510.66|2503.36|2510.62|2503.32|2510.79|2503.49|2509.86|2502.56|28
1733637630000|2024-12-08 06:00:30|2510.65|2503.35|2509.91|2502.61|2510.81|2503.51|2509.91|2502.61|24
1733637640000|2024-12-08 06:00:40|2509.89|2502.59|2509.73|2502.43|2510.05|2502.75|2509.63|2502.33|19
1733637650000|2024-12-08 06:00:50|2509.75|2502.45|2510.04|2502.74|2510.04|2502.74|2508.94|2501.64|22
1733637660000|2024-12-08 06:01:00|2510.72|2503.42|2508.51|2501.21|2510.79|2503.49|2508.51|2501.21|31
1733637670000|2024-12-08 06:01:10|2508.33|2501.03|2507.81|2500.51|2508.34|2501.04|2507.81|2500.51|17
1733637680000|2024-12-08 06:01:20|2507.44|2500.14|2505.04|2497.74|2507.51|2500.21|2505.04|2497.74|27
1733637690000|2024-12-08 06:01:30|2504.99|2497.69|2506.24|2498.94|2506.28|2498.98|2504.98|2497.68|22
1733637700000|2024-12-08 06:01:40|2506.21|2498.91|2505.9|2498.6|2506.28|2498.98|2505|2497.7|31
1733637710000|2024-12-08 06:01:50|2505.94|2498.64|2505.79|2498.49|2505.97|2498.67|2504.95|2497.65|24
1733637720000|2024-12-08 06:02:00|2505.96|2498.66|2505.73|2498.43|2505.98|2498.68|2505.39|2498.09|25
1733637730000|2024-12-08 06:02:10|2505.49|2498.19|2507.37|2500.07|2507.39|2500.09|2505.02|2497.72|23
1733637740000|2024-12-08 06:02:20|2507.44|2500.14|2507.29|2499.99|2508.77|2501.47|2507.28|2499.98|24
1733637750000|2024-12-08 06:02:30|2507.48|2500.18|2507.51|2500.21|2507.92|2500.62|2507.33|2500.03|24
1733637760000|2024-12-08 06:02:40|2507.23|2499.93|2507.81|2500.51|2507.91|2500.61|2507.23|2499.93|27
1733637770000|2024-12-08 06:02:50|2507.7|2500.4|2508.37|2501.07|2509|2501.7|2507.7|2500.4|26
1733637780000|2024-12-08 06:03:00|2508.29|2500.99|2508.99|2501.69|2509.08|2501.78|2508.29|2500.99|21
1733637790000|2024-12-08 06:03:10|2508.77|2501.47|2507.09|2499.79|2509.1|2501.8|2506.92|2499.62|22
1733637800000|2024-12-08 06:03:20|2507.13|2499.83|2506.98|2499.68|2507.13|2499.83|2506.74|2499.44|17
1733637810000|2024-12-08 06:03:30|2506.79|2499.49|2507.69|2500.39|2507.76|2500.46|2506.79|2499.49|18
1733637820000|2024-12-08 06:03:40|2507.52|2500.22|2507.4|2500.1|2507.69|2500.39|2507.4|2500.1|20
1733637830000|2024-12-08 06:03:50|2507.53|2500.23|2507.68|2500.38|2507.68|2500.38|2507.3|2500|16
1733637840000|2024-12-08 06:04:00|2507.94|2500.64|2508.4|2501.1|2508.57|2501.27|2507.94|2500.64|15
1733637850000|2024-12-08 06:04:10|2508.51|2501.21|2509.03|2501.73|2509.05|2501.75|2508.22|2500.92|21
1733637860000|2024-12-08 06:04:20|2508.99|2501.69|2508.58|2501.28|2509.03|2501.73|2508.38|2501.08|23
1733637870000|2024-12-08 06:04:30|2508.55|2501.25|2508.3|2501|2508.55|2501.25|2508.29|2500.99|15
1733637880000|2024-12-08 06:04:40|2508.32|2501.02|2508.39|2501.09|2508.41|2501.11|2508.23|2500.93|19
1733637890000|2024-12-08 06:04:50|2508.4|2501.1|2509.58|2502.28|2509.58|2502.28|2508.37|2501.07|15
1733637900000|2024-12-08 06:05:00|2509.96|2502.66|2511.72|2504.42|2512.17|2504.87|2509.96|2502.66|17
1733637910000|2024-12-08 06:05:10|2511.76|2504.46|2512.76|2505.46|2513.08|2505.78|2511.76|2504.46|22
1733637920000|2024-12-08 06:05:20|2512.73|2505.43|2512.36|2505.06|2512.78|2505.48|2512.23|2504.93|23
1733637930000|2024-12-08 06:05:30|2512.66|2505.36|2513.62|2506.32|2513.62|2506.32|2512.66|2505.36|18
1733637940000|2024-12-08 06:05:40|2513.55|2506.25|2516.25|2508.95|2516.25|2508.95|2513.55|2506.25|21
1733637950000|2024-12-08 06:05:50|2516.18|2508.88|2515.08|2507.78|2516.3|2509|2514.38|2507.08|30
1733637960000|2024-12-08 06:06:00|2515|2507.7|2514.55|2507.25|2516.31|2509.01|2514.55|2507.25|22
1733637970000|2024-12-08 06:06:10|2514.75|2507.45|2516.1|2508.8|2516.1|2508.8|2514.58|2507.28|28
1733637980000|2024-12-08 06:06:20|2516.11|2508.81|2516.99|2509.69|2518.99|2511.69|2515.38|2508.08|32
1733637990000|2024-12-08 06:06:30|2516.76|2509.46|2516.02|2508.72|2516.76|2509.46|2515.28|2507.98|31
1733638000000|2024-12-08 06:06:40|2515.91|2508.61|2515.2|2507.9|2516.25|2508.95|2515.18|2507.88|26
1733638010000|2024-12-08 06:06:50|2515.25|2507.95|2514.94|2507.64|2515.84|2508.54|2514.36|2507.06|29
1733638020000|2024-12-08 06:07:00|2514.77|2507.47|2515.05|2507.75|2515.05|2507.75|2513.32|2506.02|33
1733638030000|2024-12-08 06:07:10|2514.92|2507.62|2515.71|2508.41|2515.78|2508.48|2514.77|2507.47|29
1733638040000|2024-12-08 06:07:20|2515.74|2508.44|2515.78|2508.48|2516.8|2509.5|2515.71|2508.41|25
1733638050000|2024-12-08 06:07:30|2515.99|2508.69|2515.74|2508.44|2517.08|2509.78|2515.3|2508|29
1733638060000|2024-12-08 06:07:40|2515.78|2508.48|2514.3|2507|2515.8|2508.5|2514.3|2507|23
1733638070000|2024-12-08 06:07:50|2514.36|2507.06|2515.99|2508.69|2515.99|2508.69|2514.36|2507.06|18
1733638080000|2024-12-08 06:08:00|2515.91|2508.61|2516.17|2508.87|2516.39|2509.09|2514.75|2507.45|29
1733638090000|2024-12-08 06:08:10|2516.21|2508.91|2516.32|2509.02|2516.32|2509.02|2515.77|2508.47|21
1733638100000|2024-12-08 06:08:20|2516.38|2509.08|2516.27|2508.97|2516.61|2509.31|2516.22|2508.92|22
1733638110000|2024-12-08 06:08:30|2516.22|2508.92|2515.22|2507.92|2516.22|2508.92|2515.19|2507.89|28
1733638120000|2024-12-08 06:08:40|2515.24|2507.94|2515.79|2508.49|2515.79|2508.49|2515.21|2507.91|22
1733638130000|2024-12-08 06:08:50|2516.21|2508.91|2516.3|2509|2516.39|2509.09|2516.16|2508.86|21
1733638140000|2024-12-08 06:09:00|2516.17|2508.87|2515.57|2508.27|2516.17|2508.87|2515.52|2508.22|17
1733638150000|2024-12-08 06:09:10|2515.52|2508.22|2514.97|2507.67|2515.77|2508.47|2513.76|2506.46|32
1733638160000|2024-12-08 06:09:20|2514.74|2507.44|2515.62|2508.32|2515.62|2508.32|2514.21|2506.91|31
1733638170000|2024-12-08 06:09:30|2515.63|2508.33|2516.17|2508.87|2516.34|2509.04|2515.41|2508.11|29
1733638180000|2024-12-08 06:09:40|2516.16|2508.86|2516.21|2508.91|2516.34|2509.04|2516.16|2508.86|24
1733638190000|2024-12-08 06:09:50|2516.2|2508.9|2514.94|2507.64|2516.21|2508.91|2514.73|2507.43|26
1733638200000|2024-12-08 06:10:00|2514.95|2507.65|2514.27|2506.97|2515.69|2508.39|2514.27|2506.97|30
1733638210000|2024-12-08 06:10:10|2514.29|2506.99|2513.75|2506.45|2514.29|2506.99|2513.2|2505.9|30
1733638220000|2024-12-08 06:10:20|2513.92|2506.62|2512.6|2505.3|2513.96|2506.66|2512.6|2505.3|23
1733638230000|2024-12-08 06:10:30|2512.21|2504.91|2512.05|2504.75|2512.21|2504.91|2511.5|2504.2|28
1733638240000|2024-12-08 06:10:40|2512.08|2504.78|2509.72|2502.42|2512.08|2504.78|2509.72|2502.42|30
1733638250000|2024-12-08 06:10:50|2509.52|2502.22|2509.78|2502.48|2510.62|2503.32|2509.44|2502.14|30
1733638260000|2024-12-08 06:11:00|2509.77|2502.47|2507.84|2500.54|2510.01|2502.71|2507.84|2500.54|21
1733638270000|2024-12-08 06:11:10|2507.74|2500.44|2508.32|2501.02|2509.11|2501.81|2507.31|2500.01|31
1733638280000|2024-12-08 06:11:20|2508.28|2500.98|2510.5|2503.2|2511.99|2504.69|2508.24|2500.94|22
1733638290000|2024-12-08 06:11:30|2510.59|2503.29|2509|2501.7|2510.59|2503.29|2508.22|2500.92|31
1733638300000|2024-12-08 06:11:40|2508.42|2501.12|2508.29|2500.99|2508.92|2501.62|2508.29|2500.99|20
1733638310000|2024-12-08 06:11:50|2508.11|2500.81|2505.4|2498.1|2508.11|2500.81|2505.38|2498.08|26
1733638320000|2024-12-08 06:12:00|2505.36|2498.06|2505.38|2498.08|2505.49|2498.19|2503.93|2496.63|32
1733638330000|2024-12-08 06:12:10|2505.28|2497.98|2503.79|2496.49|2505.4|2498.1|2503.75|2496.45|28
1733638340000|2024-12-08 06:12:20|2503.99|2496.69|2503.64|2496.34|2503.99|2496.69|2503.01|2495.71|26
1733638350000|2024-12-08 06:12:30|2503.63|2496.33|2504.29|2496.99|2504.29|2496.99|2502.97|2495.67|15
1733638360000|2024-12-08 06:12:40|2504.64|2497.34|2503.79|2496.49|2504.97|2497.67|2503.75|2496.45|17
1733638370000|2024-12-08 06:12:50|2503.77|2496.47|2502.99|2495.69|2503.81|2496.51|2502.65|2495.35|25
1733638380000|2024-12-08 06:13:00|2502.77|2495.47|2502.53|2495.23|2503.63|2496.33|2502.53|2495.23|27
1733638390000|2024-12-08 06:13:10|2502.22|2494.92|2501.74|2494.44|2502.22|2494.92|2500.51|2493.21|24
1733638400000|2024-12-08 06:13:20|2501.63|2494.33|2503.95|2496.65|2503.95|2496.65|2501.63|2494.33|29
1733638410000|2024-12-08 06:13:30|2503.98|2496.68|2504.79|2497.49|2505.99|2498.69|2503.98|2496.68|28
1733638420000|2024-12-08 06:13:40|2504.8|2497.5|2504.77|2497.47|2504.99|2497.69|2504.63|2497.33|24
1733638430000|2024-12-08 06:13:50|2504.91|2497.61|2506.99|2499.69|2507.26|2499.96|2504.86|2497.56|35
1733638440000|2024-12-08 06:14:00|2507.01|2499.71|2507.92|2500.62|2508.63|2501.33|2506.91|2499.61|34
1733638450000|2024-12-08 06:14:10|2507.98|2500.68|2508.99|2501.69|2508.99|2501.69|2507.73|2500.43|21
1733638460000|2024-12-08 06:14:20|2508.92|2501.62|2508.27|2500.97|2508.99|2501.69|2507.88|2500.58|23
1733638470000|2024-12-08 06:14:30|2508.31|2501.01|2507.73|2500.43|2508.31|2501.01|2507.17|2499.87|17
1733638480000|2024-12-08 06:14:40|2507.8|2500.5|2505.98|2498.68|2507.8|2500.5|2505.91|2498.61|25
1733638490000|2024-12-08 06:14:50|2506|2498.7|2506.57|2499.27|2506.59|2499.29|2505.92|2498.62|33
1733638500000|2024-12-08 06:15:00|2506.43|2499.13|2508.25|2500.95|2508.25|2500.95|2505.88|2498.58|31
1733638510000|2024-12-08 06:15:10|2508.28|2500.98|2508.23|2500.93|2508.95|2501.65|2508.22|2500.92|34
1733638520000|2024-12-08 06:15:20|2508.18|2500.88|2508.72|2501.42|2509.38|2502.08|2507.33|2500.03|29
1733638530000|2024-12-08 06:15:30|2508.78|2501.48|2507.21|2499.91|2509.05|2501.75|2507.21|2499.91|31
1733638540000|2024-12-08 06:15:40|2507.22|2499.92|2504.17|2496.87|2507.39|2500.09|2504.17|2496.87|26
1733638550000|2024-12-08 06:15:50|2503.86|2496.56|2501.96|2494.66|2503.86|2496.56|2501.78|2494.48|29
1733638560000|2024-12-08 06:16:00|2502.02|2494.72|2503.96|2496.66|2503.99|2496.69|2502.02|2494.72|34
1733638570000|2024-12-08 06:16:10|2503.88|2496.58|2503.94|2496.64|2503.99|2496.69|2503.41|2496.11|35
1733638580000|2024-12-08 06:16:20|2503.88|2496.58|2503.75|2496.45|2504.33|2497.03|2503.75|2496.45|33
1733638590000|2024-12-08 06:16:30|2503.59|2496.29|2501.91|2494.61|2503.59|2496.29|2500.76|2493.46|28
1733638600000|2024-12-08 06:16:40|2501.98|2494.68|2500.36|2493.06|2501.98|2494.68|2500|2492.7|25
1733638610000|2024-12-08 06:16:50|2500.44|2493.14|2498.43|2491.13|2500.58|2493.28|2498.27|2490.97|18
1733638620000|2024-12-08 06:17:00|2498.28|2490.98|2497.85|2490.55|2498.33|2491.03|2497.68|2490.38|14
1733638630000|2024-12-08 06:17:10|2497.73|2490.43|2497.54|2490.24|2497.92|2490.62|2497.52|2490.22|19
1733638640000|2024-12-08 06:17:20|2497.53|2490.23|2497.57|2490.27|2497.57|2490.27|2497.36|2490.06|10
1733638650000|2024-12-08 06:17:30|2497.52|2490.22|2497.22|2489.92|2497.59|2490.29|2497.22|2489.92|11
1733638660000|2024-12-08 06:17:40|2496.99|2489.69|2495.92|2488.62|2496.99|2489.69|2495.77|2488.47|26
1733638670000|2024-12-08 06:17:50|2495.75|2488.45|2496.21|2488.91|2496.69|2489.39|2495.74|2488.44|22
1733638680000|2024-12-08 06:18:00|2496.22|2488.92|2497.52|2490.22|2497.59|2490.29|2496.21|2488.91|26
1733638690000|2024-12-08 06:18:10|2497.56|2490.26|2495.65|2488.35|2497.56|2490.26|2495.62|2488.32|25
1733638700000|2024-12-08 06:18:20|2495.51|2488.21|2496.37|2489.07|2496.37|2489.07|2495.51|2488.21|21
1733638710000|2024-12-08 06:18:30|2496.28|2488.98|2496.04|2488.74|2496.64|2489.34|2495.38|2488.08|32
1733638720000|2024-12-08 06:18:40|2496.37|2489.07|2497.76|2490.46|2497.76|2490.46|2496.22|2488.92|19
1733638730000|2024-12-08 06:18:50|2497.89|2490.59|2498.21|2490.91|2498.76|2491.46|2497.89|2490.59|20
1733638740000|2024-12-08 06:19:00|2497.79|2490.49|2499.36|2492.06|2499.41|2492.11|2497.44|2490.14|24
1733638750000|2024-12-08 06:19:10|2499.3|2492|2499.74|2492.44|2500.78|2493.48|2499.3|2492|24
1733638760000|2024-12-08 06:19:20|2499.72|2492.42|2499.74|2492.44|2499.78|2492.48|2499.71|2492.41|14
1733638770000|2024-12-08 06:19:30|2499.72|2492.42|2499.78|2492.48|2499.78|2492.48|2499.44|2492.14|17
1733638780000|2024-12-08 06:19:40|2499.59|2492.29|2501.64|2494.34|2501.64|2494.34|2499.32|2492.02|19
1733638790000|2024-12-08 06:19:50|2501.4|2494.1|2501.37|2494.07|2501.4|2494.1|2500.31|2493.01|19
1733638800000|2024-12-08 06:20:00|2501.38|2494.08|2500.32|2493.02|2502.05|2494.75|2500.32|2493.02|33
1733638810000|2024-12-08 06:20:10|2500.31|2493.01|2500.22|2492.92|2500.36|2493.06|2500.14|2492.84|18
1733638820000|2024-12-08 06:20:20|2500.18|2492.88|2499.3|2492|2500.23|2492.93|2499.25|2491.95|28
1733638830000|2024-12-08 06:20:30|2499.22|2491.92|2500.21|2492.91|2500.98|2493.68|2499.22|2491.92|23
1733638840000|2024-12-08 06:20:40|2500.2|2492.9|2502.08|2494.78|2502.08|2494.78|2499.72|2492.42|29
1733638850000|2024-12-08 06:20:50|2502.11|2494.81|2502.29|2494.99|2502.58|2495.28|2501.56|2494.26|32
1733638860000|2024-12-08 06:21:00|2502.28|2494.98|2502.76|2495.46|2502.98|2495.68|2502.28|2494.98|21
1733638870000|2024-12-08 06:21:10|2502.42|2495.12|2501.45|2494.15|2502.79|2495.49|2501.45|2494.15|24
1733638880000|2024-12-08 06:21:20|2501.44|2494.14|2500.65|2493.35|2502.52|2495.22|2500.65|2493.35|28
1733638890000|2024-12-08 06:21:30|2500.6|2493.3|2500.58|2493.28|2500.67|2493.37|2499.55|2492.25|25
1733638900000|2024-12-08 06:21:40|2500.75|2493.45|2502.77|2495.47|2502.77|2495.47|2500.75|2493.45|26
1733638910000|2024-12-08 06:21:50|2502.46|2495.16|2504.91|2497.61|2504.91|2497.61|2502.38|2495.08|25
1733638920000|2024-12-08 06:22:00|2505.51|2498.21|2506.6|2499.3|2507.29|2499.99|2505.51|2498.21|27
1733638930000|2024-12-08 06:22:10|2506.47|2499.17|2505.84|2498.54|2506.47|2499.17|2505.8|2498.5|20
1733638940000|2024-12-08 06:22:20|2505.87|2498.57|2504.84|2497.54|2505.87|2498.57|2504.76|2497.46|16
1733638950000|2024-12-08 06:22:30|2504.78|2497.48|2505.75|2498.45|2505.92|2498.62|2504.78|2497.48|25
1733638960000|2024-12-08 06:22:40|2505.74|2498.44|2504.25|2496.95|2505.74|2498.44|2504.24|2496.94|32
1733638970000|2024-12-08 06:22:50|2504.29|2496.99|2503.36|2496.06|2504.29|2496.99|2503.36|2496.06|11
1733638980000|2024-12-08 06:23:00|2503.37|2496.07|2503.58|2496.28|2503.58|2496.28|2502.76|2495.46|22
1733638990000|2024-12-08 06:23:10|2503.96|2496.66|2505.58|2498.28|2505.85|2498.55|2503.39|2496.09|26
1733639000000|2024-12-08 06:23:20|2505.94|2498.64|2505.59|2498.29|2506.61|2499.31|2505.25|2497.95|22
1733639010000|2024-12-08 06:23:30|2505.58|2498.28|2505.57|2498.27|2505.77|2498.47|2505.44|2498.14|27
1733639020000|2024-12-08 06:23:40|2505.46|2498.16|2507.23|2499.93|2507.56|2500.26|2505.46|2498.16|21
1733639030000|2024-12-08 06:23:50|2507.27|2499.97|2506.58|2499.28|2507.27|2499.97|2506.47|2499.17|18
1733639040000|2024-12-08 06:24:00|2506.6|2499.3|2506.38|2499.08|2508.53|2501.23|2506.37|2499.07|30
1733639050000|2024-12-08 06:24:10|2506.39|2499.09|2504.64|2497.34|2506.39|2499.09|2504.63|2497.33|21
1733639060000|2024-12-08 06:24:20|2504.45|2497.15|2504.17|2496.87|2505.11|2497.81|2504.17|2496.87|24
1733639070000|2024-12-08 06:24:30|2504.18|2496.88|2504.22|2496.92|2504.54|2497.24|2503.57|2496.27|23
1733639080000|2024-12-08 06:24:40|2504.21|2496.91|2504.2|2496.9|2504.21|2496.91|2504.19|2496.89|6
1733639090000|2024-12-08 06:24:50|2504.21|2496.91|2504.18|2496.88|2504.28|2496.98|2503.57|2496.27|20
1733639100000|2024-12-08 06:25:00|2503.58|2496.28|2504.21|2496.91|2504.25|2496.95|2503.57|2496.27|18
1733639110000|2024-12-08 06:25:10|2504.39|2497.09|2503.6|2496.3|2505.08|2497.78|2503.59|2496.29|22
1733639120000|2024-12-08 06:25:20|2503.57|2496.27|2503.98|2496.68|2503.99|2496.69|2503.57|2496.27|24
1733639130000|2024-12-08 06:25:30|2503.79|2496.49|2501.63|2494.33|2504.56|2497.26|2501.63|2494.33|18
1733639140000|2024-12-08 06:25:40|2501.25|2493.95|2500.74|2493.44|2501.25|2493.95|2500.43|2493.13|24
1733639150000|2024-12-08 06:25:50|2500.71|2493.41|2501.58|2494.28|2501.96|2494.66|2500.71|2493.41|16
1733639160000|2024-12-08 06:26:00|2501.56|2494.26|2501.76|2494.46|2501.96|2494.66|2501.28|2493.98|19
1733639170000|2024-12-08 06:26:10|2501.77|2494.47|2502.18|2494.88|2502.63|2495.33|2501.74|2494.44|22
1733639180000|2024-12-08 06:26:20|2502.17|2494.87|2501.72|2494.42|2502.17|2494.87|2501.22|2493.92|14
1733639190000|2024-12-08 06:26:30|2501.8|2494.5|2501.3|2494|2501.8|2494.5|2501.3|2494|19
1733639200000|2024-12-08 06:26:40|2501.34|2494.04|2501.43|2494.13|2501.43|2494.13|2501.25|2493.95|22
1733639210000|2024-12-08 06:26:50|2501.31|2494.01|2500.24|2492.94|2501.31|2494.01|2500.24|2492.94|13
1733639220000|2024-12-08 06:27:00|2500.2|2492.9|2499.24|2491.94|2500.2|2492.9|2499.24|2491.94|17
1733639230000|2024-12-08 06:27:10|2499.25|2491.95|2500.2|2492.9|2500.2|2492.9|2499.23|2491.93|22
1733639240000|2024-12-08 06:27:20|2500.21|2492.91|2499.73|2492.43|2500.61|2493.31|2499.73|2492.43|16
1733639250000|2024-12-08 06:27:30|2499.75|2492.45|2499.79|2492.49|2499.79|2492.49|2499.57|2492.27|7
1733639260000|2024-12-08 06:27:40|2499.6|2492.3|2500.88|2493.58|2501.58|2494.28|2499.6|2492.3|26
1733639270000|2024-12-08 06:27:50|2501.23|2493.93|2501.32|2494.02|2501.32|2494.02|2501.17|2493.87|28
1733639280000|2024-12-08 06:28:00|2501.39|2494.09|2501.38|2494.08|2501.76|2494.46|2501.18|2493.88|22
1733639290000|2024-12-08 06:28:10|2501.13|2493.83|2501.21|2493.91|2501.21|2493.91|2500.33|2493.03|26
1733639300000|2024-12-08 06:28:20|2501.2|2493.9|2501.24|2493.94|2501.29|2493.99|2500.33|2493.03|22
1733639310000|2024-12-08 06:28:30|2501.28|2493.98|2500.72|2493.42|2501.28|2493.98|2500.29|2492.99|32
1733639320000|2024-12-08 06:28:40|2500.78|2493.48|2500.32|2493.02|2500.94|2493.64|2500.31|2493.01|31
1733639330000|2024-12-08 06:28:50|2500.31|2493.01|2499.36|2492.06|2500.33|2493.03|2499.36|2492.06|15
1733639340000|2024-12-08 06:29:00|2499.37|2492.07|2499.36|2492.06|2499.39|2492.09|2499.36|2492.06|19
1733639350000|2024-12-08 06:29:10|2499.37|2492.07|2499.36|2492.06|2500.03|2492.73|2499.36|2492.06|20
1733639360000|2024-12-08 06:29:20|2499.21|2491.91|2498.14|2490.84|2499.21|2491.91|2497.8|2490.5|10
1733639370000|2024-12-08 06:29:30|2498.13|2490.83|2498.37|2491.07|2498.44|2491.14|2498.13|2490.83|18
1733639380000|2024-12-08 06:29:40|2498.32|2491.02|2499.33|2492.03|2499.33|2492.03|2498.32|2491.02|14
1733639390000|2024-12-08 06:29:50|2499.39|2492.09|2498.75|2491.45|2499.39|2492.09|2498.37|2491.07|31
1733639400000|2024-12-08 06:30:00|2498.78|2491.48|2499.3|2492|2499.39|2492.09|2498.74|2491.44|27
1733639410000|2024-12-08 06:30:10|2499.29|2491.99|2500.44|2493.14|2500.6|2493.3|2499.29|2491.99|25
1733639420000|2024-12-08 06:30:20|2500.23|2492.93|2499.75|2492.45|2500.23|2492.93|2499.36|2492.06|30
1733639430000|2024-12-08 06:30:30|2499.78|2492.48|2500.57|2493.27|2500.57|2493.27|2499.29|2491.99|21
1733639440000|2024-12-08 06:30:40|2500.75|2493.45|2501.21|2493.91|2501.29|2493.99|2500.75|2493.45|9
1733639450000|2024-12-08 06:30:50|2501.22|2493.92|2502.62|2495.32|2502.62|2495.32|2501.2|2493.9|22
1733639460000|2024-12-08 06:31:00|2502.55|2495.25|2500.39|2493.09|2502.72|2495.42|2500.22|2492.92|25
1733639470000|2024-12-08 06:31:10|2500.4|2493.1|2501.17|2493.87|2501.4|2494.1|2500.4|2493.1|31
1733639480000|2024-12-08 06:31:20|2500.71|2493.41|2501.38|2494.08|2501.58|2494.28|2500.25|2492.95|33
1733639490000|2024-12-08 06:31:30|2501.57|2494.27|2502.96|2495.66|2503.58|2496.28|2501.57|2494.27|25
1733639500000|2024-12-08 06:31:40|2502.75|2495.45|2503.22|2495.92|2503.32|2496.02|2502.73|2495.43|24
1733639510000|2024-12-08 06:31:50|2503.24|2495.94|2503.61|2496.31|2503.61|2496.31|2503.22|2495.92|13
1733639520000|2024-12-08 06:32:00|2503.58|2496.28|2504.76|2497.46|2504.78|2497.48|2503.56|2496.26|21
1733639530000|2024-12-08 06:32:10|2504.77|2497.47|2507.37|2500.07|2507.98|2500.68|2504.77|2497.47|35
1733639540000|2024-12-08 06:32:20|2507.64|2500.34|2507.26|2499.96|2508.05|2500.75|2507.26|2499.96|20
1733639550000|2024-12-08 06:32:30|2507.25|2499.95|2507.21|2499.91|2507.26|2499.96|2506.55|2499.25|18
1733639560000|2024-12-08 06:32:40|2507.38|2500.08|2507.61|2500.31|2507.65|2500.35|2507.25|2499.95|32
1733639570000|2024-12-08 06:32:50|2507.58|2500.28|2508.07|2500.77|2508.12|2500.82|2507.37|2500.07|23
1733639580000|2024-12-08 06:33:00|2508|2500.7|2508.05|2500.75|2508.15|2500.85|2507.84|2500.54|21
1733639590000|2024-12-08 06:33:10|2508.08|2500.78|2509.39|2502.09|2509.39|2502.09|2507.96|2500.66|11
1733639600000|2024-12-08 06:33:20|2509.43|2502.13|2508.72|2501.42|2509.58|2502.28|2508.72|2501.42|21
1733639610000|2024-12-08 06:33:30|2508.92|2501.62|2510.29|2502.99|2510.29|2502.99|2508.75|2501.45|36
1733639620000|2024-12-08 06:33:40|2510.37|2503.07|2510.37|2503.07|2510.42|2503.12|2510.37|2503.07|3
1733639630000|2024-12-08 06:33:50|2510.42|2503.12|2511.02|2503.72|2511.08|2503.78|2510.42|2503.12|7
1733639640000|2024-12-08 06:34:00|2511.03|2503.73|2513.5|2506.2|2513.5|2506.2|2511.02|2503.72|19
1733639650000|2024-12-08 06:34:10|2513.55|2506.25|2514.3|2507|2514.59|2507.29|2513.55|2506.25|15
1733639660000|2024-12-08 06:34:20|2514.32|2507.02|2512.63|2505.33|2514.32|2507.02|2512.56|2505.26|26
1733639670000|2024-12-08 06:34:30|2512.6|2505.3|2512.37|2505.07|2513.56|2506.26|2511.84|2504.54|30
1733639680000|2024-12-08 06:34:40|2512.44|2505.14|2511.96|2504.66|2513.11|2505.81|2511.63|2504.33|36
1733639690000|2024-12-08 06:34:50|2511.97|2504.67|2512.22|2504.92|2512.22|2504.92|2511.74|2504.44|11
1733639700000|2024-12-08 06:35:00|2512.25|2504.95|2512.01|2504.71|2513.05|2505.75|2511.8|2504.5|31
1733639710000|2024-12-08 06:35:10|2511.99|2504.69|2512.98|2505.68|2513.05|2505.75|2511.92|2504.62|24
1733639720000|2024-12-08 06:35:20|2512.99|2505.69|2513.22|2505.92|2513.25|2505.95|2512.75|2505.45|22
1733639730000|2024-12-08 06:35:30|2513.31|2506.01|2513.4|2506.1|2513.61|2506.31|2513.21|2505.91|23
1733639740000|2024-12-08 06:35:40|2513.38|2506.08|2516.53|2509.23|2516.53|2509.23|2513.33|2506.03|19
1733639750000|2024-12-08 06:35:50|2516.94|2509.64|2518.58|2511.28|2519.05|2511.75|2516.94|2509.64|22
1733639760000|2024-12-08 06:36:00|2518.55|2511.25|2519.3|2512|2519.31|2512.01|2518.55|2511.25|20
1733639770000|2024-12-08 06:36:10|2519.29|2511.99|2518.36|2511.06|2520.32|2513.02|2518.35|2511.05|27
1733639780000|2024-12-08 06:36:20|2518.34|2511.04|2517.54|2510.24|2518.34|2511.04|2517.36|2510.06|30
1733639790000|2024-12-08 06:36:30|2517.37|2510.07|2517.73|2510.43|2518.2|2510.9|2517.36|2510.06|20
1733639800000|2024-12-08 06:36:40|2517.76|2510.46|2517.36|2510.06|2518.2|2510.9|2517.29|2509.99|17
1733639810000|2024-12-08 06:36:50|2517.47|2510.17|2517.72|2510.42|2517.78|2510.48|2517.37|2510.07|24
1733639820000|2024-12-08 06:37:00|2517.75|2510.45|2516.28|2508.98|2517.76|2510.46|2516.22|2508.92|29
1733639830000|2024-12-08 06:37:10|2516.21|2508.91|2515.99|2508.69|2516.21|2508.91|2515.27|2507.97|28
1733639840000|2024-12-08 06:37:20|2516.01|2508.71|2516.23|2508.93|2516.33|2509.03|2515.86|2508.56|28
1733639850000|2024-12-08 06:37:30|2516.5|2509.2|2515.72|2508.42|2516.5|2509.2|2515.71|2508.41|23
1733639860000|2024-12-08 06:37:40|2515.75|2508.45|2514.64|2507.34|2515.79|2508.49|2514.62|2507.32|20
1733639870000|2024-12-08 06:37:50|2514.57|2507.27|2515.77|2508.47|2515.79|2508.49|2514.36|2507.06|26
1733639880000|2024-12-08 06:38:00|2515.79|2508.49|2515.68|2508.38|2515.79|2508.49|2515.68|2508.38|2
1733639890000|2024-12-08 06:38:10|2515.98|2508.68|2516.32|2509.02|2516.32|2509.02|2515.98|2508.68|9
1733639900000|2024-12-08 06:38:20|2516.3|2509|2517.33|2510.03|2517.4|2510.1|2516.3|2509|19
1733639910000|2024-12-08 06:38:30|2517.39|2510.09|2517.92|2510.62|2518.44|2511.14|2517.33|2510.03|25
1733639920000|2024-12-08 06:38:40|2517.74|2510.44|2517.88|2510.58|2517.92|2510.62|2517.29|2509.99|25
1733639930000|2024-12-08 06:38:50|2517.95|2510.65|2517.1|2509.8|2517.95|2510.65|2516.75|2509.45|24
1733639940000|2024-12-08 06:39:00|2517.05|2509.75|2518.03|2510.73|2518.03|2510.73|2516.66|2509.36|24
1733639950000|2024-12-08 06:39:10|2518.14|2510.84|2517.74|2510.44|2518.14|2510.84|2517.74|2510.44|21
1733639960000|2024-12-08 06:39:20|2517.66|2510.36|2518.01|2510.71|2518.08|2510.78|2517.23|2509.93|21
1733639970000|2024-12-08 06:39:30|2518.08|2510.78|2518.51|2511.21|2518.52|2511.22|2518.05|2510.75|18
1733639980000|2024-12-08 06:39:40|2518.54|2511.24|2518.75|2511.45|2518.79|2511.49|2518.31|2511.01|27
1733639990000|2024-12-08 06:39:50|2518.76|2511.46|2519.51|2512.21|2519.51|2512.21|2518.76|2511.46|5
1733640000000|2024-12-08 06:40:00|2519.52|2512.22|2520.34|2513.04|2520.34|2513.04|2519.52|2512.22|21
1733640010000|2024-12-08 06:40:10|2520.4|2513.1|2522.2|2514.9|2522.31|2515.01|2520.4|2513.1|17
1733640020000|2024-12-08 06:40:20|2522.19|2514.89|2521.84|2514.54|2522.19|2514.89|2521.72|2514.42|21
1733640030000|2024-12-08 06:40:30|2521.8|2514.5|2524.31|2517.01|2524.49|2517.19|2521.8|2514.5|23
1733640040000|2024-12-08 06:40:40|2524.36|2517.06|2524.28|2516.98|2525.25|2517.95|2524.28|2516.98|26
1733640050000|2024-12-08 06:40:50|2524.2|2516.9|2522.92|2515.62|2524.2|2516.9|2522.75|2515.45|15
1733640060000|2024-12-08 06:41:00|2523.01|2515.71|2524.19|2516.89|2524.19|2516.89|2522.75|2515.45|23
1733640070000|2024-12-08 06:41:10|2524.37|2517.07|2525.3|2518|2526.31|2519.01|2524.37|2517.07|26
1733640080000|2024-12-08 06:41:20|2525.36|2518.06|2525.79|2518.49|2525.82|2518.52|2525.24|2517.94|26
1733640090000|2024-12-08 06:41:30|2525.72|2518.42|2526.25|2518.95|2526.55|2519.25|2525.57|2518.27|26
1733640100000|2024-12-08 06:41:40|2526.18|2518.88|2526.55|2519.25|2526.55|2519.25|2526.18|2518.88|18
1733640110000|2024-12-08 06:41:50|2526.5|2519.2|2527.05|2519.75|2527.52|2520.22|2526.39|2519.09|25
1733640120000|2024-12-08 06:42:00|2526.96|2519.66|2528.42|2521.12|2528.59|2521.29|2526.96|2519.66|28
1733640130000|2024-12-08 06:42:10|2528.41|2521.11|2528.75|2521.45|2529.24|2521.94|2528.36|2521.06|24
1733640140000|2024-12-08 06:42:20|2528.74|2521.44|2529.29|2521.99|2529.57|2522.27|2528.61|2521.31|24
1733640150000|2024-12-08 06:42:30|2529.18|2521.88|2526.44|2519.14|2529.18|2521.88|2526.28|2518.98|28
1733640160000|2024-12-08 06:42:40|2526.34|2519.04|2526.59|2519.29|2527.79|2520.49|2526.34|2519.04|29
1733640170000|2024-12-08 06:42:50|2526.78|2519.48|2525.34|2518.04|2526.79|2519.49|2525.34|2518.04|18
1733640180000|2024-12-08 06:43:00|2525.09|2517.79|2524.22|2516.92|2525.09|2517.79|2523.44|2516.14|28
1733640190000|2024-12-08 06:43:10|2524.24|2516.94|2524.28|2516.98|2524.71|2517.41|2524.23|2516.93|24
1733640200000|2024-12-08 06:43:20|2524.22|2516.92|2524.58|2517.28|2524.59|2517.29|2524.19|2516.89|16
1733640210000|2024-12-08 06:43:30|2524.42|2517.12|2524.2|2516.9|2525.01|2517.71|2524.2|2516.9|25
1733640220000|2024-12-08 06:43:40|2524.17|2516.87|2524.31|2517.01|2524.32|2517.02|2523.56|2516.26|21
1733640230000|2024-12-08 06:43:50|2524.48|2517.18|2525.01|2517.71|2525.01|2517.71|2524.22|2516.92|14
1733640240000|2024-12-08 06:44:00|2525.55|2518.25|2526.17|2518.87|2526.44|2519.14|2525.49|2518.19|20
1733640250000|2024-12-08 06:44:10|2525.33|2518.03|2525.92|2518.62|2526.08|2518.78|2525.24|2517.94|23
1733640260000|2024-12-08 06:44:20|2525.73|2518.43|2523.38|2516.08|2525.76|2518.46|2522.98|2515.68|36
1733640270000|2024-12-08 06:44:30|2523.37|2516.07|2522.76|2515.46|2523.37|2516.07|2522.76|2515.46|13
1733640280000|2024-12-08 06:44:40|2523.11|2515.81|2522.77|2515.47|2523.12|2515.82|2522.77|2515.47|14
1733640290000|2024-12-08 06:44:50|2522.72|2515.42|2523.11|2515.81|2523.21|2515.91|2522.57|2515.27|19
1733640300000|2024-12-08 06:45:00|2523.15|2515.85|2523.44|2516.14|2523.44|2516.14|2523|2515.7|20
1733640310000|2024-12-08 06:45:10|2523.99|2516.69|2524.18|2516.88|2524.25|2516.95|2523.75|2516.45|18
1733640320000|2024-12-08 06:45:20|2524.15|2516.85|2524.18|2516.88|2524.32|2517.02|2524.04|2516.74|18
1733640330000|2024-12-08 06:45:30|2524.17|2516.87|2523.63|2516.33|2524.25|2516.95|2523.54|2516.24|25
1733640340000|2024-12-08 06:45:40|2523.64|2516.34|2524.12|2516.82|2524.21|2516.91|2523.64|2516.34|23
1733640350000|2024-12-08 06:45:50|2524.1|2516.8|2524|2516.7|2524.21|2516.91|2523.63|2516.33|30
1733640360000|2024-12-08 06:46:00|2524.15|2516.85|2524.15|2516.85|2524.61|2517.31|2523.96|2516.66|24
1733640370000|2024-12-08 06:46:10|2524.18|2516.88|2525.21|2517.91|2525.24|2517.94|2524.17|2516.87|21
1733640380000|2024-12-08 06:46:20|2525.24|2517.94|2529.83|2522.53|2530.69|2523.39|2525.24|2517.94|29
1733640390000|2024-12-08 06:46:30|2529.81|2522.51|2530.99|2523.69|2530.99|2523.69|2529.22|2521.92|27
1733640400000|2024-12-08 06:46:40|2530.98|2523.68|2531.05|2523.75|2531.08|2523.78|2530.52|2523.22|20
1733640410000|2024-12-08 06:46:50|2531.12|2523.82|2532.11|2524.81|2532.11|2524.81|2531.12|2523.82|17
1733640420000|2024-12-08 06:47:00|2532.29|2524.99|2531.99|2524.69|2532.64|2525.34|2531.37|2524.07|23
1733640430000|2024-12-08 06:47:10|2531.76|2524.46|2530.38|2523.08|2531.76|2524.46|2530.17|2522.87|31
1733640440000|2024-12-08 06:47:20|2530.64|2523.34|2531.02|2523.72|2531.05|2523.75|2530.37|2523.07|25
1733640450000|2024-12-08 06:47:30|2531.05|2523.75|2532.64|2525.34|2532.78|2525.48|2530.96|2523.66|14
1733640460000|2024-12-08 06:47:40|2532.8|2525.5|2532.77|2525.47|2532.84|2525.54|2532.72|2525.42|5
1733640470000|2024-12-08 06:47:50|2532.79|2525.49|2531.96|2524.66|2533.09|2525.79|2531.74|2524.44|24
1733640480000|2024-12-08 06:48:00|2531.73|2524.43|2532.79|2525.49|2532.81|2525.51|2531.73|2524.43|28
1733640490000|2024-12-08 06:48:10|2532.68|2525.38|2532.79|2525.49|2532.85|2525.55|2531.88|2524.58|30
1733640500000|2024-12-08 06:48:20|2532.64|2525.34|2533.05|2525.75|2533.09|2525.79|2532.64|2525.34|17
1733640510000|2024-12-08 06:48:30|2533.08|2525.78|2532.64|2525.34|2533.08|2525.78|2532.52|2525.22|15
1733640520000|2024-12-08 06:48:40|2532.62|2525.32|2533.52|2526.22|2533.57|2526.27|2532.62|2525.32|19
1733640530000|2024-12-08 06:48:50|2533.63|2526.33|2533.63|2526.33|2533.63|2526.33|2533.63|2526.33|1
1733640540000|2024-12-08 06:49:00|2533.52|2526.22|2532.92|2525.62|2533.52|2526.22|2532.62|2525.32|26
1733640550000|2024-12-08 06:49:10|2533.07|2525.77|2534.37|2527.07|2535.44|2528.14|2533.07|2525.77|27
1733640560000|2024-12-08 06:49:20|2534.64|2527.34|2535.15|2527.85|2535.15|2527.85|2534.37|2527.07|17
1733640570000|2024-12-08 06:49:30|2535.07|2527.77|2536.63|2529.33|2536.68|2529.38|2535.07|2527.77|20
1733640580000|2024-12-08 06:49:40|2536.65|2529.35|2536.92|2529.62|2537.34|2530.04|2536.38|2529.08|19
1733640590000|2024-12-08 06:49:50|2536.95|2529.65|2537.13|2529.83|2537.25|2529.95|2536.83|2529.53|25
1733640600000|2024-12-08 06:50:00|2537.09|2529.79|2541.34|2534.04|2541.37|2534.07|2537.09|2529.79|29
1733640610000|2024-12-08 06:50:10|2541.2|2533.9|2539.17|2531.87|2541.2|2533.9|2538.37|2531.07|33
1733640620000|2024-12-08 06:50:20|2539.02|2531.72|2540.39|2533.09|2540.39|2533.09|2537.96|2530.66|36
1733640630000|2024-12-08 06:50:30|2540.37|2533.07|2538.52|2531.22|2540.64|2533.34|2538.52|2531.22|28
1733640640000|2024-12-08 06:50:40|2538.44|2531.14|2538.56|2531.26|2538.92|2531.62|2537.76|2530.46|16
1733640650000|2024-12-08 06:50:50|2538.54|2531.24|2539.33|2532.03|2539.39|2532.09|2538.29|2530.99|25
1733640660000|2024-12-08 06:51:00|2539.37|2532.07|2539.02|2531.72|2540.12|2532.82|2538.73|2531.43|24
1733640670000|2024-12-08 06:51:10|2539.39|2532.09|2540.36|2533.06|2540.37|2533.07|2539.39|2532.09|18
1733640680000|2024-12-08 06:51:20|2540.6|2533.3|2538.52|2531.22|2541.05|2533.75|2538.52|2531.22|26
1733640690000|2024-12-08 06:51:30|2538.51|2531.21|2538.36|2531.06|2538.54|2531.24|2538.36|2531.06|5
1733640700000|2024-12-08 06:51:40|2538.16|2530.86|2535.56|2528.26|2538.16|2530.86|2534.79|2527.49|24
1733640710000|2024-12-08 06:51:50|2535.67|2528.37|2537.68|2530.38|2537.68|2530.38|2535.67|2528.37|33
1733640720000|2024-12-08 06:52:00|2537.79|2530.49|2539.04|2531.74|2539.04|2531.74|2536.79|2529.49|29
1733640730000|2024-12-08 06:52:10|2538.96|2531.66|2540.52|2533.22|2540.62|2533.32|2538.96|2531.66|28
1733640740000|2024-12-08 06:52:20|2540.54|2533.24|2541.29|2533.99|2541.29|2533.99|2540.54|2533.24|16
1733640750000|2024-12-08 06:52:30|2541.22|2533.92|2540.37|2533.07|2541.22|2533.92|2540.25|2532.95|26
1733640760000|2024-12-08 06:52:40|2540.39|2533.09|2539.63|2532.33|2540.39|2533.09|2539.37|2532.07|23
1733640770000|2024-12-08 06:52:50|2539.66|2532.36|2538.63|2531.33|2539.66|2532.36|2538.33|2531.03|17
1733640780000|2024-12-08 06:53:00|2538.52|2531.22|2539.64|2532.34|2539.79|2532.49|2538.37|2531.07|25
1733640790000|2024-12-08 06:53:10|2539.63|2532.33|2540.28|2532.98|2540.67|2533.37|2539.63|2532.33|18
1733640800000|2024-12-08 06:53:20|2540.22|2532.92|2539.89|2532.59|2540.22|2532.92|2539.51|2532.21|18
1733640810000|2024-12-08 06:53:30|2539.87|2532.57|2540.92|2533.62|2540.92|2533.62|2539.75|2532.45|19
1733640820000|2024-12-08 06:53:40|2541|2533.7|2541.88|2534.58|2541.88|2534.58|2541|2533.7|30
1733640830000|2024-12-08 06:53:50|2542.05|2534.75|2541.84|2534.54|2543.1|2535.8|2541.84|2534.54|27
1733640840000|2024-12-08 06:54:00|2541.85|2534.55|2542.73|2535.43|2543.08|2535.78|2541.85|2534.55|24
1733640850000|2024-12-08 06:54:10|2542.64|2535.34|2540.51|2533.21|2542.68|2535.38|2540.51|2533.21|21
1733640860000|2024-12-08 06:54:20|2540.75|2533.45|2539.65|2532.35|2540.85|2533.55|2539.62|2532.32|24
1733640870000|2024-12-08 06:54:30|2539.58|2532.28|2541.22|2533.92|2541.3|2534|2538.62|2531.32|25
1733640880000|2024-12-08 06:54:40|2541.21|2533.91|2540.27|2532.97|2541.23|2533.93|2540.25|2532.95|26
1733640890000|2024-12-08 06:54:50|2540.37|2533.07|2540.99|2533.69|2541.11|2533.81|2540.37|2533.07|22
1733640900000|2024-12-08 06:55:00|2540.79|2533.49|2540.54|2533.24|2540.87|2533.57|2539.38|2532.08|24
1733640910000|2024-12-08 06:55:10|2540.36|2533.06|2539.17|2531.87|2540.36|2533.06|2538.29|2530.99|29
1733640920000|2024-12-08 06:55:20|2539.59|2532.29|2539.01|2531.71|2539.59|2532.29|2538.64|2531.34|19
1733640930000|2024-12-08 06:55:30|2538.96|2531.66|2537.39|2530.09|2539.05|2531.75|2537.36|2530.06|22
1733640940000|2024-12-08 06:55:40|2537.36|2530.06|2537.22|2529.92|2537.44|2530.14|2536.67|2529.37|22
1733640950000|2024-12-08 06:55:50|2537.28|2529.98|2537.56|2530.26|2537.96|2530.66|2537.24|2529.94|23
1733640960000|2024-12-08 06:56:00|2537.96|2530.66|2540.73|2533.43|2540.84|2533.54|2537.75|2530.45|21
1733640970000|2024-12-08 06:56:10|2540.67|2533.37|2539.8|2532.5|2541.36|2534.06|2539.3|2532|27
1733640980000|2024-12-08 06:56:20|2539.85|2532.55|2538.84|2531.54|2539.92|2532.62|2538.75|2531.45|31
1733640990000|2024-12-08 06:56:30|2538.81|2531.51|2536.93|2529.63|2538.84|2531.54|2536.53|2529.23|31
1733641000000|2024-12-08 06:56:40|2537.38|2530.08|2535.79|2528.49|2537.65|2530.35|2535.79|2528.49|28
1733641010000|2024-12-08 06:56:50|2536|2528.7|2537.87|2530.57|2537.9|2530.6|2536|2528.7|24
1733641020000|2024-12-08 06:57:00|2537.67|2530.37|2540.24|2532.94|2540.33|2533.03|2537.67|2530.37|30
1733641030000|2024-12-08 06:57:10|2539.85|2532.55|2539.5|2532.2|2539.85|2532.55|2539.36|2532.06|27
1733641040000|2024-12-08 06:57:20|2539.65|2532.35|2540.11|2532.81|2540.11|2532.81|2538.98|2531.68|24
1733641050000|2024-12-08 06:57:30|2540|2532.7|2539.56|2532.26|2540|2532.7|2539.48|2532.18|21
1733641060000|2024-12-08 06:57:40|2539.67|2532.37|2539.48|2532.18|2539.81|2532.51|2539.37|2532.07|26
1733641070000|2024-12-08 06:57:50|2539.52|2532.22|2539.07|2531.77|2539.84|2532.54|2538.5|2531.2|30
1733641080000|2024-12-08 06:58:00|2539.28|2531.98|2542.03|2534.73|2542.07|2534.77|2539.28|2531.98|21
1733641090000|2024-12-08 06:58:10|2542.11|2534.81|2542.05|2534.75|2542.11|2534.81|2541.98|2534.68|11
1733641100000|2024-12-08 06:58:20|2541.98|2534.68|2542.21|2534.91|2542.21|2534.91|2541.74|2534.44|6
1733641110000|2024-12-08 06:58:30|2542.36|2535.06|2542.39|2535.09|2543|2535.7|2542.29|2534.99|26
1733641120000|2024-12-08 06:58:40|2542.37|2535.07|2543.4|2536.1|2543.4|2536.1|2542.24|2534.94|18
1733641130000|2024-12-08 06:58:50|2543.38|2536.08|2543.36|2536.06|2543.4|2536.1|2543.36|2536.06|12
1733641140000|2024-12-08 06:59:00|2543.37|2536.07|2542.29|2534.99|2543.8|2536.5|2542.29|2534.99|15
1733641150000|2024-12-08 06:59:10|2542.24|2534.94|2543.31|2536.01|2543.39|2536.09|2542.24|2534.94|24
1733641160000|2024-12-08 06:59:20|2543.29|2535.99|2543.19|2535.89|2543.33|2536.03|2542.29|2534.99|17
1733641170000|2024-12-08 06:59:30|2543.24|2535.94|2543.64|2536.34|2543.89|2536.59|2543.22|2535.92|16
1733641180000|2024-12-08 06:59:40|2543.6|2536.3|2544.37|2537.07|2544.63|2537.33|2543.58|2536.28|13
1733641190000|2024-12-08 06:59:50|2544.39|2537.09|2544.4|2537.1|2544.49|2537.19|2544.31|2537.01|23
1733641200000|2024-12-08 07:00:00|2544.37|2537.07|2545.38|2538.08|2545.49|2538.19|2544.37|2537.07|24
1733641210000|2024-12-08 07:00:10|2545.39|2538.09|2544.4|2537.1|2545.39|2538.09|2544.32|2537.02|31
1733641220000|2024-12-08 07:00:20|2544.29|2536.99|2542.67|2535.37|2544.29|2536.99|2542.32|2535.02|39
1733641230000|2024-12-08 07:00:30|2542.71|2535.41|2543.33|2536.03|2543.47|2536.17|2542.58|2535.28|29
1733641240000|2024-12-08 07:00:40|2543.39|2536.09|2542.77|2535.47|2543.39|2536.09|2542.5|2535.2|31
1733641250000|2024-12-08 07:00:50|2542.79|2535.49|2540.96|2533.66|2542.91|2535.61|2540.78|2533.48|23
1733641260000|2024-12-08 07:01:00|2541.28|2533.98|2541.4|2534.1|2541.6|2534.3|2540.74|2533.44|27
1733641270000|2024-12-08 07:01:10|2541.5|2534.2|2542.88|2535.58|2543.22|2535.92|2541.4|2534.1|26
1733641280000|2024-12-08 07:01:20|2542.37|2535.07|2540.76|2533.46|2542.39|2535.09|2539.37|2532.07|33
1733641290000|2024-12-08 07:01:30|2541.15|2533.85|2545.98|2538.68|2545.98|2538.68|2540.96|2533.66|31
1733641300000|2024-12-08 07:01:40|2546.26|2538.96|2544.76|2537.46|2546.32|2539.02|2544.37|2537.07|15
1733641310000|2024-12-08 07:01:50|2544.93|2537.63|2544.28|2536.98|2545.39|2538.09|2544.28|2536.98|23
1733641320000|2024-12-08 07:02:00|2544.29|2536.99|2544.51|2537.21|2544.72|2537.42|2542.37|2535.07|27
1733641330000|2024-12-08 07:02:10|2544.49|2537.19|2541.63|2534.33|2544.51|2537.21|2541.41|2534.11|24
1733641340000|2024-12-08 07:02:20|2541.62|2534.32|2541.92|2534.62|2541.92|2534.62|2541.22|2533.92|29
1733641350000|2024-12-08 07:02:30|2542.25|2534.95|2541.3|2534|2542.25|2534.95|2541.22|2533.92|18
1733641360000|2024-12-08 07:02:40|2541.31|2534.01|2542.29|2534.99|2542.29|2534.99|2541.23|2533.93|29
1733641370000|2024-12-08 07:02:50|2542.25|2534.95|2544.38|2537.08|2545.04|2537.74|2542.22|2534.92|20
1733641380000|2024-12-08 07:03:00|2544.44|2537.14|2544.18|2536.88|2545.19|2537.89|2544.17|2536.87|19
1733641390000|2024-12-08 07:03:10|2544.17|2536.87|2544.24|2536.94|2544.39|2537.09|2544.17|2536.87|17
1733641400000|2024-12-08 07:03:20|2544.17|2536.87|2543.22|2535.92|2544.17|2536.87|2543.2|2535.9|14
1733641410000|2024-12-08 07:03:30|2543.24|2535.94|2544.96|2537.66|2545.05|2537.75|2543.24|2535.94|26
1733641420000|2024-12-08 07:03:40|2544.98|2537.68|2544.29|2536.99|2545.05|2537.75|2544.29|2536.99|11
1733641430000|2024-12-08 07:03:50|2544.28|2536.98|2543.49|2536.19|2544.28|2536.98|2542.32|2535.02|31
1733641440000|2024-12-08 07:04:00|2543.5|2536.2|2543.72|2536.42|2543.98|2536.68|2542.35|2535.05|26
1733641450000|2024-12-08 07:04:10|2543.67|2536.37|2544.8|2537.5|2544.8|2537.5|2543.67|2536.37|22
1733641460000|2024-12-08 07:04:20|2544.77|2537.47|2544.87|2537.57|2545.4|2538.1|2544.77|2537.47|23
1733641470000|2024-12-08 07:04:30|2544.61|2537.31|2543.39|2536.09|2544.61|2537.31|2542.51|2535.21|25
1733641480000|2024-12-08 07:04:40|2543.4|2536.1|2543.37|2536.07|2544.39|2537.09|2543.37|2536.07|20
1733641490000|2024-12-08 07:04:50|2543.38|2536.08|2545.04|2537.74|2545.04|2537.74|2543.36|2536.06|18
1733641500000|2024-12-08 07:05:00|2545.23|2537.93|2546.32|2539.02|2547.34|2540.04|2545.23|2537.93|26
1733641510000|2024-12-08 07:05:10|2546.25|2538.95|2546.39|2539.09|2547.02|2539.72|2546.25|2538.95|25
1733641520000|2024-12-08 07:05:20|2546.37|2539.07|2545.25|2537.95|2546.4|2539.1|2545.25|2537.95|19
1733641530000|2024-12-08 07:05:30|2545.3|2538|2543.4|2536.1|2545.3|2538|2543.4|2536.1|28
1733641540000|2024-12-08 07:05:40|2543.48|2536.18|2543.4|2536.1|2543.72|2536.42|2543.32|2536.02|28
1733641550000|2024-12-08 07:05:50|2543.38|2536.08|2546.05|2538.75|2547.07|2539.77|2543.38|2536.08|29
1733641560000|2024-12-08 07:06:00|2546.09|2538.79|2545.19|2537.89|2546.79|2539.49|2545.05|2537.75|23
1733641570000|2024-12-08 07:06:10|2545.23|2537.93|2545.56|2538.26|2545.56|2538.26|2544.32|2537.02|24
1733641580000|2024-12-08 07:06:20|2545.6|2538.3|2547.51|2540.21|2547.76|2540.46|2545.6|2538.3|29
1733641590000|2024-12-08 07:06:30|2547.64|2540.34|2548.25|2540.95|2548.25|2540.95|2547.64|2540.34|11
1733641600000|2024-12-08 07:06:40|2548.24|2540.94|2549.24|2541.94|2549.42|2542.12|2548.22|2540.92|20
1733641610000|2024-12-08 07:06:50|2549.36|2542.06|2550.37|2543.07|2550.37|2543.07|2549.22|2541.92|21
1733641620000|2024-12-08 07:07:00|2550.36|2543.06|2550.24|2542.94|2550.36|2543.06|2549.37|2542.07|23
1733641630000|2024-12-08 07:07:10|2550.2|2542.9|2549.34|2542.04|2550.25|2542.95|2549.29|2541.99|29
1733641640000|2024-12-08 07:07:20|2549.29|2541.99|2549.23|2541.93|2550.22|2542.92|2549.2|2541.9|28
1733641650000|2024-12-08 07:07:30|2549.22|2541.92|2550.64|2543.34|2550.64|2543.34|2549.22|2541.92|18
1733641660000|2024-12-08 07:07:40|2550.5|2543.2|2549.83|2542.53|2550.67|2543.37|2549.37|2542.07|16
1733641670000|2024-12-08 07:07:50|2549.86|2542.56|2550.37|2543.07|2550.37|2543.07|2549.86|2542.56|4
1733641680000|2024-12-08 07:08:00|2550.44|2543.14|2549.78|2542.48|2550.64|2543.34|2549.69|2542.39|20
1733641690000|2024-12-08 07:08:10|2549.69|2542.39|2551.37|2544.07|2551.69|2544.39|2549.39|2542.09|29
1733641700000|2024-12-08 07:08:20|2551.4|2544.1|2551.34|2544.04|2551.4|2544.1|2551|2543.7|21
1733641710000|2024-12-08 07:08:30|2551.41|2544.11|2551.76|2544.46|2551.95|2544.65|2551.41|2544.11|15
1733641720000|2024-12-08 07:08:40|2551.84|2544.54|2552.49|2545.19|2552.64|2545.34|2551.55|2544.25|25
1733641730000|2024-12-08 07:08:50|2552.17|2544.87|2552.18|2544.88|2552.36|2545.06|2551.79|2544.49|13
1733641740000|2024-12-08 07:09:00|2551.66|2544.36|2552.22|2544.92|2552.28|2544.98|2551.42|2544.12|11
1733641750000|2024-12-08 07:09:10|2552.24|2544.94|2552.56|2545.26|2552.99|2545.69|2551.49|2544.19|28
1733641760000|2024-12-08 07:09:20|2552.51|2545.21|2553.4|2546.1|2553.4|2546.1|2552.51|2545.21|13
1733641770000|2024-12-08 07:09:30|2553.39|2546.09|2552.78|2545.48|2553.39|2546.09|2552.37|2545.07|31
1733641780000|2024-12-08 07:09:40|2552.64|2545.34|2552.29|2544.99|2552.78|2545.48|2552.25|2544.95|21
1733641790000|2024-12-08 07:09:50|2552.25|2544.95|2552.37|2545.07|2552.47|2545.17|2552.23|2544.93|14
1733641800000|2024-12-08 07:10:00|2552.4|2545.1|2553|2545.7|2553|2545.7|2552.21|2544.91|20
1733641810000|2024-12-08 07:10:10|2552.96|2545.66|2552.37|2545.07|2554.03|2546.73|2552.29|2544.99|33
1733641820000|2024-12-08 07:10:20|2552.41|2545.11|2552.56|2545.26|2552.56|2545.26|2552.36|2545.06|14
1733641830000|2024-12-08 07:10:30|2552.55|2545.25|2552.55|2545.25|2552.55|2545.25|2552.16|2544.86|15
1733641840000|2024-12-08 07:10:40|2552.29|2544.99|2552.34|2545.04|2552.37|2545.07|2552.29|2544.99|5
1733641850000|2024-12-08 07:10:50|2552.55|2545.25|2553.64|2546.34|2553.78|2546.48|2552.55|2545.25|9
1733641860000|2024-12-08 07:11:00|2553.49|2546.19|2554.49|2547.19|2554.49|2547.19|2553.49|2546.19|16
1733641870000|2024-12-08 07:11:10|2554.38|2547.08|2555.21|2547.91|2555.37|2548.07|2554.37|2547.07|22
1733641880000|2024-12-08 07:11:20|2555.55|2548.25|2558.28|2550.98|2558.28|2550.98|2555.55|2548.25|27
1733641890000|2024-12-08 07:11:30|2558.44|2551.14|2558.37|2551.07|2558.73|2551.43|2558.37|2551.07|14
1733641900000|2024-12-08 07:11:40|2558.19|2550.89|2558.3|2551|2558.37|2551.07|2557.16|2549.86|20
1733641910000|2024-12-08 07:11:50|2558.37|2551.07|2560.65|2553.35|2560.65|2553.35|2558.3|2551|23
1733641920000|2024-12-08 07:12:00|2561.69|2554.39|2561.28|2553.98|2562.02|2554.72|2561.24|2553.94|26
1733641930000|2024-12-08 07:12:10|2561.36|2554.06|2559.13|2551.83|2561.57|2554.27|2559.13|2551.83|17
1733641940000|2024-12-08 07:12:20|2559.01|2551.71|2557|2549.7|2559.01|2551.71|2556.24|2548.94|21
1733641950000|2024-12-08 07:12:30|2557.36|2550.06|2556.55|2549.25|2557.36|2550.06|2556.2|2548.9|15
1733641960000|2024-12-08 07:12:40|2556.44|2549.14|2556.41|2549.11|2556.55|2549.25|2556.22|2548.92|18
1733641970000|2024-12-08 07:12:50|2556.4|2549.1|2556.28|2548.98|2556.4|2549.1|2556.23|2548.93|18
1733641980000|2024-12-08 07:13:00|2556.15|2548.85|2553.81|2546.51|2556.15|2548.85|2553.81|2546.51|14
1733641990000|2024-12-08 07:13:10|2552.34|2545.04|2549.59|2542.29|2552.34|2545.04|2549.21|2541.91|29
1733642000000|2024-12-08 07:13:20|2549.84|2542.54|2550.4|2543.1|2551.09|2543.79|2549.27|2541.97|32
1733642010000|2024-12-08 07:13:30|2550.83|2543.53|2552.39|2545.09|2552.5|2545.2|2550.59|2543.29|31
1733642020000|2024-12-08 07:13:40|2552.36|2545.06|2554.3|2547|2554.8|2547.5|2552.36|2545.06|25
1733642030000|2024-12-08 07:13:50|2554.35|2547.05|2555.25|2547.95|2555.39|2548.09|2554.21|2546.91|30
1733642040000|2024-12-08 07:14:00|2555.26|2547.96|2554.22|2546.92|2555.26|2547.96|2554.22|2546.92|23
1733642050000|2024-12-08 07:14:10|2554.33|2547.03|2554.3|2547|2554.59|2547.29|2554.29|2546.99|18
1733642060000|2024-12-08 07:14:20|2554.29|2546.99|2552.19|2544.89|2554.29|2546.99|2552.19|2544.89|24
1733642070000|2024-12-08 07:14:30|2552.21|2544.91|2551.25|2543.95|2552.21|2544.91|2551.22|2543.92|20
1733642080000|2024-12-08 07:14:40|2551.24|2543.94|2551.22|2543.92|2551.36|2544.06|2551.22|2543.92|16
1733642090000|2024-12-08 07:14:50|2551.24|2543.94|2551.24|2543.94|2551.28|2543.98|2551.12|2543.82|18
1733642100000|2024-12-08 07:15:00|2551.22|2543.92|2552.57|2545.27|2552.63|2545.33|2551.21|2543.91|19
1733642110000|2024-12-08 07:15:10|2552.65|2545.35|2553.33|2546.03|2553.4|2546.1|2552.61|2545.31|31
1733642120000|2024-12-08 07:15:20|2553.31|2546.01|2552.22|2544.92|2553.31|2546.01|2552.17|2544.87|28
1733642130000|2024-12-08 07:15:30|2552.2|2544.9|2551.37|2544.07|2552.2|2544.9|2551.2|2543.9|33
1733642140000|2024-12-08 07:15:40|2551.4|2544.1|2549.61|2542.31|2551.4|2544.1|2549.31|2542.01|26
1733642150000|2024-12-08 07:15:50|2549.49|2542.19|2549.29|2541.99|2549.5|2542.2|2548.21|2540.91|27
1733642160000|2024-12-08 07:16:00|2549.27|2541.97|2549.09|2541.79|2549.31|2542.01|2548.22|2540.92|34
1733642170000|2024-12-08 07:16:10|2549.34|2542.04|2548.64|2541.34|2549.51|2542.21|2548.64|2541.34|28
1733642180000|2024-12-08 07:16:20|2548.33|2541.03|2548.76|2541.46|2548.86|2541.56|2548.33|2541.03|18
1733642190000|2024-12-08 07:16:30|2548.78|2541.48|2548.64|2541.34|2549|2541.7|2548.48|2541.18|31
1733642200000|2024-12-08 07:16:40|2548.83|2541.53|2549|2541.7|2550|2542.7|2548.83|2541.53|25
1733642210000|2024-12-08 07:16:50|2549.04|2541.74|2548.49|2541.19|2549.04|2541.74|2548.37|2541.07|30
1733642220000|2024-12-08 07:17:00|2548.5|2541.2|2548.56|2541.26|2548.65|2541.35|2548.25|2540.95|26
1733642230000|2024-12-08 07:17:10|2548.38|2541.08|2546.44|2539.14|2548.6|2541.3|2546.38|2539.08|30
1733642240000|2024-12-08 07:17:20|2546.38|2539.08|2546.44|2539.14|2546.44|2539.14|2545.64|2538.34|24
1733642250000|2024-12-08 07:17:30|2546.37|2539.07|2544.96|2537.66|2546.4|2539.1|2544.89|2537.59|24
1733642260000|2024-12-08 07:17:40|2545.02|2537.72|2545.37|2538.07|2545.76|2538.46|2545.02|2537.72|25
1733642270000|2024-12-08 07:17:50|2545.21|2537.91|2544.29|2536.99|2545.21|2537.91|2544.25|2536.95|24
1733642280000|2024-12-08 07:18:00|2544.28|2536.98|2542.53|2535.23|2544.28|2536.98|2542.53|2535.23|31
1733642290000|2024-12-08 07:18:10|2542.22|2534.92|2540.84|2533.54|2542.22|2534.92|2540.59|2533.29|31
1733642300000|2024-12-08 07:18:20|2540.87|2533.57|2540.38|2533.08|2540.87|2533.57|2540.18|2532.88|23
1733642310000|2024-12-08 07:18:30|2540.27|2532.97|2541.54|2534.24|2541.54|2534.24|2539.38|2532.08|25
1733642320000|2024-12-08 07:18:40|2541.52|2534.22|2541.4|2534.1|2541.52|2534.22|2541.28|2533.98|12
1733642330000|2024-12-08 07:18:50|2541.38|2534.08|2543.07|2535.77|2543.4|2536.1|2541.38|2534.08|21
1733642340000|2024-12-08 07:19:00|2542.79|2535.49|2542.38|2535.08|2542.84|2535.54|2542.38|2535.08|18
1733642350000|2024-12-08 07:19:10|2542.39|2535.09|2541.5|2534.2|2542.39|2535.09|2539.77|2532.47|36
1733642360000|2024-12-08 07:19:20|2541.51|2534.21|2540.58|2533.28|2542.07|2534.77|2540.58|2533.28|27
1733642370000|2024-12-08 07:19:30|2540.6|2533.3|2540.89|2533.59|2541.02|2533.72|2540.3|2533|23
1733642380000|2024-12-08 07:19:40|2540.88|2533.58|2538.17|2530.87|2541.01|2533.71|2538.03|2530.73|32
1733642390000|2024-12-08 07:19:50|2538.25|2530.95|2538.89|2531.59|2538.98|2531.68|2538.22|2530.92|24
1733642400000|2024-12-08 07:20:00|2538.94|2531.64|2538.09|2530.79|2538.96|2531.66|2537.98|2530.68|27
1733642410000|2024-12-08 07:20:10|2538.38|2531.08|2538.32|2531.02|2538.97|2531.67|2537.92|2530.62|33
1733642420000|2024-12-08 07:20:20|2538.29|2530.99|2538.4|2531.1|2538.49|2531.19|2537.45|2530.15|24
1733642430000|2024-12-08 07:20:30|2538.38|2531.08|2538.32|2531.02|2539.05|2531.75|2538.31|2531.01|19
1733642440000|2024-12-08 07:20:40|2538.27|2530.97|2538.64|2531.34|2539.08|2531.78|2537.86|2530.56|22
1733642450000|2024-12-08 07:20:50|2538.75|2531.45|2538.8|2531.5|2538.86|2531.56|2538.44|2531.14|11
1733642460000|2024-12-08 07:21:00|2538.87|2531.57|2540.4|2533.1|2540.4|2533.1|2538.86|2531.56|22
1733642470000|2024-12-08 07:21:10|2540.74|2533.44|2540.56|2533.26|2541.11|2533.81|2540.44|2533.14|12
1733642480000|2024-12-08 07:21:20|2540.55|2533.25|2539.01|2531.71|2540.67|2533.37|2538.67|2531.37|17
1733642490000|2024-12-08 07:21:30|2538.99|2531.69|2538.44|2531.14|2539.1|2531.8|2538.04|2530.74|18
1733642500000|2024-12-08 07:21:40|2538.4|2531.1|2539.12|2531.82|2539.29|2531.99|2538.4|2531.1|8
1733642510000|2024-12-08 07:21:50|2539.17|2531.87|2538|2530.7|2539.21|2531.91|2537.67|2530.37|16
1733642520000|2024-12-08 07:22:00|2538.11|2530.81|2537.71|2530.41|2538.11|2530.81|2537.63|2530.33|22
1733642530000|2024-12-08 07:22:10|2537.92|2530.62|2537.92|2530.62|2538.12|2530.82|2537.92|2530.62|6
1733642540000|2024-12-08 07:22:20|2537.6|2530.3|2536.85|2529.55|2537.6|2530.3|2536.85|2529.55|10
1733642550000|2024-12-08 07:22:30|2536.81|2529.51|2536.39|2529.09|2536.81|2529.51|2536.38|2529.08|22
1733642560000|2024-12-08 07:22:40|2536.31|2529.01|2535.4|2528.1|2536.32|2529.02|2534.7|2527.4|21
1733642570000|2024-12-08 07:22:50|2535.37|2528.07|2534.98|2527.68|2535.4|2528.1|2534.92|2527.62|26
1733642580000|2024-12-08 07:23:00|2534.79|2527.49|2534.31|2527.01|2534.79|2527.49|2534.28|2526.98|16
1733642590000|2024-12-08 07:23:10|2534.28|2526.98|2534.47|2527.17|2534.5|2527.2|2533.48|2526.18|27
1733642600000|2024-12-08 07:23:20|2534.4|2527.1|2534.48|2527.18|2535.14|2527.84|2534.37|2527.07|21
1733642610000|2024-12-08 07:23:30|2534.38|2527.08|2534.28|2526.98|2534.84|2527.54|2534.17|2526.87|25
1733642620000|2024-12-08 07:23:40|2534.33|2527.03|2533.29|2525.99|2534.37|2527.07|2533.29|2525.99|23
1733642630000|2024-12-08 07:23:50|2533.23|2525.93|2533.63|2526.33|2533.63|2526.33|2532.39|2525.09|26
1733642640000|2024-12-08 07:24:00|2534.34|2527.04|2534.16|2526.86|2534.79|2527.49|2534.16|2526.86|14
1733642650000|2024-12-08 07:24:10|2533.59|2526.29|2532.96|2525.66|2533.59|2526.29|2532.51|2525.21|23
1733642660000|2024-12-08 07:24:20|2533.01|2525.71|2534.33|2527.03|2534.65|2527.35|2533.01|2525.71|34
1733642670000|2024-12-08 07:24:30|2534.32|2527.02|2535.28|2527.98|2535.28|2527.98|2534.32|2527.02|19
1733642680000|2024-12-08 07:24:40|2535.29|2527.99|2535.29|2527.99|2535.29|2527.99|2535.24|2527.94|7
1733642690000|2024-12-08 07:24:50|2535.28|2527.98|2535.29|2527.99|2535.51|2528.21|2535.28|2527.98|4
1733642700000|2024-12-08 07:25:00|2535.3|2528|2536.58|2529.28|2537.34|2530.04|2535.3|2528|20
1733642710000|2024-12-08 07:25:10|2536.69|2529.39|2534.28|2526.98|2536.69|2529.39|2534.22|2526.92|27
1733642720000|2024-12-08 07:25:20|2534.25|2526.95|2533.59|2526.29|2534.25|2526.95|2533.58|2526.28|20
1733642730000|2024-12-08 07:25:30|2533.61|2526.31|2532.82|2525.52|2533.61|2526.31|2532.58|2525.28|24
1733642740000|2024-12-08 07:25:40|2532.81|2525.51|2532.61|2525.31|2532.82|2525.52|2532.53|2525.23|17
1733642750000|2024-12-08 07:25:50|2532.51|2525.21|2531.78|2524.48|2532.7|2525.4|2531.59|2524.29|16
1733642760000|2024-12-08 07:26:00|2531.81|2524.51|2530.56|2523.26|2531.81|2524.51|2530.36|2523.06|25
1733642770000|2024-12-08 07:26:10|2530.57|2523.27|2530.66|2523.36|2530.77|2523.47|2529.75|2522.45|20
1733642780000|2024-12-08 07:26:20|2530.64|2523.34|2529.36|2522.06|2530.64|2523.34|2529.36|2522.06|24
1733642790000|2024-12-08 07:26:30|2529.53|2522.23|2530.09|2522.79|2530.17|2522.87|2529.53|2522.23|21
1733642800000|2024-12-08 07:26:40|2530.11|2522.81|2528.81|2521.51|2530.11|2522.81|2528.44|2521.14|31
1733642810000|2024-12-08 07:26:50|2528.88|2521.58|2528.52|2521.22|2528.88|2521.58|2528.52|2521.22|11
1733642820000|2024-12-08 07:27:00|2528.44|2521.14|2528.55|2521.25|2528.79|2521.49|2528.38|2521.08|9
1733642830000|2024-12-08 07:27:10|2528.16|2520.86|2527.56|2520.26|2528.16|2520.86|2527.44|2520.14|9
1733642840000|2024-12-08 07:27:20|2527.69|2520.39|2527.4|2520.1|2527.69|2520.39|2527.4|2520.1|11
1733642850000|2024-12-08 07:27:30|2527.69|2520.39|2527.48|2520.18|2527.84|2520.54|2527.37|2520.07|15
1733642860000|2024-12-08 07:27:40|2527.49|2520.19|2527.67|2520.37|2527.85|2520.55|2527.49|2520.19|19
1733642870000|2024-12-08 07:27:50|2527.72|2520.42|2528.61|2521.31|2528.61|2521.31|2527.67|2520.37|21
1733642880000|2024-12-08 07:28:00|2528.69|2521.39|2529.5|2522.2|2529.52|2522.22|2528.63|2521.33|18
1733642890000|2024-12-08 07:28:10|2529.48|2522.18|2529.49|2522.19|2529.64|2522.34|2529.38|2522.08|25
1733642900000|2024-12-08 07:28:20|2529.5|2522.2|2529.18|2521.88|2529.78|2522.48|2529.18|2521.88|25
1733642910000|2024-12-08 07:28:30|2528.62|2521.32|2527.37|2520.07|2528.65|2521.35|2527.37|2520.07|16
1733642920000|2024-12-08 07:28:40|2527.36|2520.06|2527.31|2520.01|2527.4|2520.1|2527.23|2519.93|19
1733642930000|2024-12-08 07:28:50|2527.25|2519.95|2525.92|2518.62|2527.25|2519.95|2525.92|2518.62|23
1733642940000|2024-12-08 07:29:00|2526.03|2518.73|2526.75|2519.45|2526.85|2519.55|2526.02|2518.72|18
1733642950000|2024-12-08 07:29:10|2526.84|2519.54|2526.77|2519.47|2526.85|2519.55|2526.77|2519.47|8
1733642960000|2024-12-08 07:29:20|2526.85|2519.55|2526.32|2519.02|2526.85|2519.55|2526.29|2518.99|18
1733642970000|2024-12-08 07:29:30|2526.29|2518.99|2526.79|2519.49|2526.81|2519.51|2526.24|2518.94|21
1733642980000|2024-12-08 07:29:40|2526.65|2519.35|2527.74|2520.44|2527.81|2520.51|2525.98|2518.68|21
1733642990000|2024-12-08 07:29:50|2527.81|2520.51|2527.79|2520.49|2528.09|2520.79|2527.52|2520.22|25
1733643000000|2024-12-08 07:30:00|2527.77|2520.47|2527.54|2520.24|2528.63|2521.33|2527.54|2520.24|20
1733643010000|2024-12-08 07:30:10|2527.7|2520.4|2526.17|2518.87|2527.74|2520.44|2526.17|2518.87|25
1733643020000|2024-12-08 07:30:20|2525.84|2518.54|2524.32|2517.02|2525.84|2518.54|2524.27|2516.97|20
1733643030000|2024-12-08 07:30:30|2524.54|2517.24|2523.57|2516.27|2524.78|2517.48|2523|2515.7|21
1733643040000|2024-12-08 07:30:40|2523.84|2516.54|2525|2517.7|2525|2517.7|2523.36|2516.06|28
1733643050000|2024-12-08 07:30:50|2524.98|2517.68|2525|2517.7|2525|2517.7|2524.79|2517.49|8
1733643060000|2024-12-08 07:31:00|2525.04|2517.74|2526.81|2519.51|2526.81|2519.51|2525.04|2517.74|23
1733643070000|2024-12-08 07:31:10|2526.79|2519.49|2527.94|2520.64|2527.94|2520.64|2526.79|2519.49|10
1733643080000|2024-12-08 07:31:20|2528.11|2520.81|2527.07|2519.77|2528.11|2520.81|2526.76|2519.46|18
1733643090000|2024-12-08 07:31:30|2526.78|2519.48|2528.55|2521.25|2528.75|2521.45|2526.78|2519.48|25
1733643100000|2024-12-08 07:31:40|2528.21|2520.91|2527.97|2520.67|2528.49|2521.19|2527.96|2520.66|23
1733643110000|2024-12-08 07:31:50|2527.99|2520.69|2527.61|2520.31|2528.11|2520.81|2527.59|2520.29|22
1733643120000|2024-12-08 07:32:00|2527.62|2520.32|2526.38|2519.08|2527.96|2520.66|2526.37|2519.07|20
1733643130000|2024-12-08 07:32:10|2526.22|2518.92|2526.59|2519.29|2526.6|2519.3|2525.88|2518.58|12
1733643140000|2024-12-08 07:32:20|2526.49|2519.19|2526.92|2519.62|2528.11|2520.81|2526.49|2519.19|23
1733643150000|2024-12-08 07:32:30|2527.03|2519.73|2528.29|2520.99|2528.29|2520.99|2526.58|2519.28|13
1733643160000|2024-12-08 07:32:40|2528.25|2520.95|2528.11|2520.81|2528.29|2520.99|2527.87|2520.57|10
1733643170000|2024-12-08 07:32:50|2528.29|2520.99|2528.11|2520.81|2528.29|2520.99|2527.58|2520.28|14
1733643180000|2024-12-08 07:33:00|2527.99|2520.69|2529.02|2521.72|2529.05|2521.75|2527.37|2520.07|18
1733643190000|2024-12-08 07:33:10|2529.07|2521.77|2529.4|2522.1|2529.4|2522.1|2528.92|2521.62|10
1733643200000|2024-12-08 07:33:20|2529.66|2522.36|2529.94|2522.64|2529.94|2522.64|2529.66|2522.36|8
1733643210000|2024-12-08 07:33:30|2529.52|2522.22|2528.79|2521.49|2529.57|2522.27|2528.01|2520.71|25
1733643220000|2024-12-08 07:33:40|2528.75|2521.45|2528.58|2521.28|2529.11|2521.81|2528.51|2521.21|23
1733643230000|2024-12-08 07:33:50|2528.52|2521.22|2526.63|2519.33|2528.59|2521.29|2526.63|2519.33|22
1733643240000|2024-12-08 07:34:00|2526.59|2519.29|2525.96|2518.66|2526.59|2519.29|2525.78|2518.48|17
1733643250000|2024-12-08 07:34:10|2525.91|2518.61|2525.73|2518.43|2526.05|2518.75|2525.73|2518.43|14
1733643260000|2024-12-08 07:34:20|2525.37|2518.07|2526.06|2518.76|2526.15|2518.85|2525.06|2517.76|28
1733643270000|2024-12-08 07:34:30|2526.02|2518.72|2526.48|2519.18|2527.17|2519.87|2526.02|2518.72|22
1733643280000|2024-12-08 07:34:40|2526.51|2519.21|2526.4|2519.1|2527.4|2520.1|2526.4|2519.1|26
1733643290000|2024-12-08 07:34:50|2526.25|2518.95|2526.57|2519.27|2526.8|2519.5|2525.89|2518.59|25
1733643300000|2024-12-08 07:35:00|2526.59|2519.29|2523.94|2516.64|2526.59|2519.29|2523.63|2516.33|30
1733643310000|2024-12-08 07:35:10|2524.01|2516.71|2523.79|2516.49|2525.08|2517.78|2523.79|2516.49|25
1733643320000|2024-12-08 07:35:20|2523.99|2516.69|2523.17|2515.87|2524.61|2517.31|2523.17|2515.87|24
1733643330000|2024-12-08 07:35:30|2523|2515.7|2522.79|2515.49|2523.52|2516.22|2522.66|2515.36|24
1733643340000|2024-12-08 07:35:40|2522.77|2515.47|2522.92|2515.62|2523.82|2516.52|2522.72|2515.42|24
1733643350000|2024-12-08 07:35:50|2522.94|2515.64|2523.33|2516.03|2523.5|2516.2|2522.94|2515.64|20
1733643360000|2024-12-08 07:36:00|2523.28|2515.98|2523.44|2516.14|2523.52|2516.22|2523.2|2515.9|18
1733643370000|2024-12-08 07:36:10|2523.33|2516.03|2522.57|2515.27|2524.12|2516.82|2522.56|2515.26|23
1733643380000|2024-12-08 07:36:20|2522.56|2515.26|2522.72|2515.42|2522.82|2515.52|2522.56|2515.26|24
1733643390000|2024-12-08 07:36:30|2522.78|2515.48|2523.5|2516.2|2523.52|2516.22|2522.63|2515.33|26
1733643400000|2024-12-08 07:36:40|2523.39|2516.09|2523.54|2516.24|2523.94|2516.64|2523.26|2515.96|17
1733643410000|2024-12-08 07:36:50|2523.61|2516.31|2524.92|2517.62|2524.92|2517.62|2523.61|2516.31|12
1733643420000|2024-12-08 07:37:00|2524.73|2517.43|2524.09|2516.79|2524.78|2517.48|2523.85|2516.55|27
1733643430000|2024-12-08 07:37:10|2524|2516.7|2524.79|2517.49|2524.79|2517.49|2524|2516.7|18
1733643440000|2024-12-08 07:37:20|2524.78|2517.48|2526.33|2519.03|2526.55|2519.25|2524.61|2517.31|27
1733643450000|2024-12-08 07:37:30|2526.3|2519|2526.66|2519.36|2526.69|2519.39|2525.61|2518.31|25
1733643460000|2024-12-08 07:37:40|2526.77|2519.47|2526.37|2519.07|2526.79|2519.49|2526.37|2519.07|11
1733643470000|2024-12-08 07:37:50|2526.29|2518.99|2526.79|2519.49|2526.82|2519.52|2525.89|2518.59|12
1733643480000|2024-12-08 07:38:00|2526.81|2519.51|2526.4|2519.1|2526.81|2519.51|2526.29|2518.99|19
1733643490000|2024-12-08 07:38:10|2526.27|2518.97|2527.29|2519.99|2527.4|2520.1|2526.25|2518.95|30
1733643500000|2024-12-08 07:38:20|2527.4|2520.1|2528.31|2521.01|2528.33|2521.03|2527.38|2520.08|20
1733643510000|2024-12-08 07:38:30|2528.25|2520.95|2528.4|2521.1|2528.81|2521.51|2527.05|2519.75|31
1733643520000|2024-12-08 07:38:40|2528.61|2521.31|2529.22|2521.92|2529.22|2521.92|2528.61|2521.31|21
1733643530000|2024-12-08 07:38:50|2529.4|2522.1|2530.69|2523.39|2530.99|2523.69|2529.4|2522.1|27
1733643540000|2024-12-08 07:39:00|2530.57|2523.27|2529.97|2522.67|2530.75|2523.45|2529.54|2522.24|22
1733643550000|2024-12-08 07:39:10|2529.79|2522.49|2529.98|2522.68|2530.08|2522.78|2529.79|2522.49|31
1733643560000|2024-12-08 07:39:20|2530.08|2522.78|2530.05|2522.75|2530.08|2522.78|2529.92|2522.62|23
1733643570000|2024-12-08 07:39:30|2529.92|2522.62|2529.8|2522.5|2530.08|2522.78|2529.74|2522.44|23
1733643580000|2024-12-08 07:39:40|2529.78|2522.48|2528.81|2521.51|2529.78|2522.48|2528.77|2521.47|27
1733643590000|2024-12-08 07:39:50|2528.77|2521.47|2528.51|2521.21|2528.84|2521.54|2528.32|2521.02|25
1733643600000|2024-12-08 07:40:00|2528.72|2521.42|2527.73|2520.43|2528.84|2521.54|2527.73|2520.43|33
1733643610000|2024-12-08 07:40:10|2527.74|2520.44|2525.81|2518.51|2527.97|2520.67|2525.28|2517.98|27
1733643620000|2024-12-08 07:40:20|2525.77|2518.47|2525.5|2518.2|2525.96|2518.66|2525.33|2518.03|26
1733643630000|2024-12-08 07:40:30|2525.51|2518.21|2525.83|2518.53|2526.03|2518.73|2525.49|2518.19|20
1733643640000|2024-12-08 07:40:40|2525.87|2518.57|2526.77|2519.47|2527.11|2519.81|2525.83|2518.53|15
1733643650000|2024-12-08 07:40:50|2526.87|2519.57|2526.85|2519.55|2527|2519.7|2526.83|2519.53|19
1733643660000|2024-12-08 07:41:00|2526.92|2519.62|2527.84|2520.54|2527.99|2520.69|2526.85|2519.55|18
1733643670000|2024-12-08 07:41:10|2527.83|2520.53|2528.77|2521.47|2528.88|2521.58|2527.77|2520.47|21
1733643680000|2024-12-08 07:41:20|2528.83|2521.53|2528.92|2521.62|2529|2521.7|2528.75|2521.45|15
1733643690000|2024-12-08 07:41:30|2528.91|2521.61|2528.22|2520.92|2528.96|2521.66|2528.22|2520.92|19
1733643700000|2024-12-08 07:41:40|2528.18|2520.88|2528.77|2521.47|2528.87|2521.57|2527.83|2520.53|21
1733643710000|2024-12-08 07:41:50|2528.81|2521.51|2528.79|2521.49|2529|2521.7|2528.77|2521.47|19
1733643720000|2024-12-08 07:42:00|2528.53|2521.23|2530.54|2523.24|2530.64|2523.34|2528.53|2521.23|16
1733643730000|2024-12-08 07:42:10|2530.52|2523.22|2532.51|2525.21|2532.51|2525.21|2530.52|2523.22|13
1733643740000|2024-12-08 07:42:20|2532.69|2525.39|2532.65|2525.35|2533|2525.7|2532.65|2525.35|5
1733643750000|2024-12-08 07:42:30|2532.66|2525.36|2532.88|2525.58|2532.92|2525.62|2532.62|2525.32|11
1733643760000|2024-12-08 07:42:40|2532.8|2525.5|2533.66|2526.36|2533.94|2526.64|2532.33|2525.03|26
1733643770000|2024-12-08 07:42:50|2533.27|2525.97|2531.84|2524.54|2533.31|2526.01|2531.79|2524.49|22
1733643780000|2024-12-08 07:43:00|2531.77|2524.47|2532.89|2525.59|2532.89|2525.59|2531.62|2524.32|31
1733643790000|2024-12-08 07:43:10|2532.88|2525.58|2534.01|2526.71|2534.01|2526.71|2532.23|2524.93|25
1733643800000|2024-12-08 07:43:20|2534.17|2526.87|2533.33|2526.03|2534.17|2526.87|2533.33|2526.03|26
1733643810000|2024-12-08 07:43:30|2533.28|2525.98|2532.98|2525.68|2533.28|2525.98|2532.74|2525.44|27
1733643820000|2024-12-08 07:43:40|2533.01|2525.71|2532.95|2525.65|2533.11|2525.81|2532.83|2525.53|18
1733643830000|2024-12-08 07:43:50|2532.98|2525.68|2533.8|2526.5|2534.55|2527.25|2532.95|2525.65|29
1733643840000|2024-12-08 07:44:00|2533.83|2526.53|2532.98|2525.68|2533.84|2526.54|2532.98|2525.68|29
1733643850000|2024-12-08 07:44:10|2533.01|2525.71|2533.13|2525.83|2533.17|2525.87|2532.84|2525.54|23
1733643860000|2024-12-08 07:44:20|2533.09|2525.79|2534.49|2527.19|2534.5|2527.2|2533.01|2525.71|25
1733643870000|2024-12-08 07:44:30|2534.52|2527.22|2534.84|2527.54|2535.05|2527.75|2534.43|2527.13|20
1733643880000|2024-12-08 07:44:40|2534.87|2527.57|2534.75|2527.45|2535.07|2527.77|2534.75|2527.45|12
1733643890000|2024-12-08 07:44:50|2534.82|2527.52|2534.8|2527.5|2534.99|2527.69|2534.77|2527.47|23
1733643900000|2024-12-08 07:45:00|2534.76|2527.46|2536.31|2529.01|2536.31|2529.01|2534.76|2527.46|10
1733643910000|2024-12-08 07:45:10|2536.68|2529.38|2538.84|2531.54|2538.84|2531.54|2536.65|2529.35|18
1733643920000|2024-12-08 07:45:20|2539.46|2532.16|2539.01|2531.71|2540.04|2532.74|2538.88|2531.58|23
1733643930000|2024-12-08 07:45:30|2538.98|2531.68|2538.98|2531.68|2539.08|2531.78|2538.88|2531.58|24
1733643940000|2024-12-08 07:45:40|2539.08|2531.78|2539.75|2532.45|2540|2532.7|2539.05|2531.75|26
1733643950000|2024-12-08 07:45:50|2539.66|2532.36|2539.63|2532.33|2539.88|2532.58|2539.62|2532.32|16
1733643960000|2024-12-08 07:46:00|2539.58|2532.28|2540.33|2533.03|2540.54|2533.24|2539.22|2531.92|28
1733643970000|2024-12-08 07:46:10|2540.4|2533.1|2540.79|2533.49|2541.11|2533.81|2540.32|2533.02|22
1733643980000|2024-12-08 07:46:20|2540.7|2533.4|2541.68|2534.38|2541.72|2534.42|2540.66|2533.36|20
1733643990000|2024-12-08 07:46:30|2541.65|2534.35|2542.05|2534.75|2542.05|2534.75|2541.65|2534.35|4
1733644000000|2024-12-08 07:46:40|2541.88|2534.58|2542.05|2534.75|2542.05|2534.75|2541.88|2534.58|2
1733644010000|2024-12-08 07:46:50|2541.88|2534.58|2542.68|2535.38|2542.79|2535.49|2541.88|2534.58|12
1733644020000|2024-12-08 07:47:00|2542.66|2535.36|2543.52|2536.22|2543.52|2536.22|2541.86|2534.56|27
1733644030000|2024-12-08 07:47:10|2543.89|2536.59|2546.52|2539.22|2546.57|2539.27|2543.89|2536.59|18
1733644040000|2024-12-08 07:47:20|2546.5|2539.2|2546.92|2539.62|2547.57|2540.27|2546.42|2539.12|17
1733644050000|2024-12-08 07:47:30|2546.96|2539.66|2548.11|2540.81|2548.28|2540.98|2546.96|2539.66|28
1733644060000|2024-12-08 07:47:40|2548.35|2541.05|2549.09|2541.79|2550.15|2542.85|2548.35|2541.05|24
1733644070000|2024-12-08 07:47:50|2548.95|2541.65|2549.54|2542.24|2549.54|2542.24|2548.06|2540.76|32
1733644080000|2024-12-08 07:48:00|2549.78|2542.48|2546.54|2539.24|2550.21|2542.91|2546.21|2538.91|36
1733644090000|2024-12-08 07:48:10|2546.78|2539.48|2545.79|2538.49|2546.98|2539.68|2545.79|2538.49|28
1733644100000|2024-12-08 07:48:20|2545.98|2538.68|2544.52|2537.22|2547|2539.7|2544.52|2537.22|24
1733644110000|2024-12-08 07:48:30|2544.56|2537.26|2544.01|2536.71|2544.76|2537.46|2543.56|2536.26|27
1733644120000|2024-12-08 07:48:40|2544.05|2536.75|2544.27|2536.97|2545.44|2538.14|2543.88|2536.58|31
1733644130000|2024-12-08 07:48:50|2544.2|2536.9|2543.77|2536.47|2544.21|2536.91|2543.74|2536.44|33
1733644140000|2024-12-08 07:49:00|2543.76|2536.46|2543.81|2536.51|2543.93|2536.63|2542.52|2535.22|26
1733644150000|2024-12-08 07:49:10|2543.77|2536.47|2543.81|2536.51|2543.88|2536.58|2543.75|2536.45|25
1733644160000|2024-12-08 07:49:20|2543.77|2536.47|2543.88|2536.58|2544.08|2536.78|2543.64|2536.34|23
1733644170000|2024-12-08 07:49:30|2543.87|2536.57|2542.1|2534.8|2543.87|2536.57|2542.1|2534.8|24
1733644180000|2024-12-08 07:49:40|2542.12|2534.82|2542.68|2535.38|2542.69|2535.39|2541.91|2534.61|21
1733644190000|2024-12-08 07:49:50|2542.59|2535.29|2542.08|2534.78|2542.85|2535.55|2541.86|2534.56|23
1733644200000|2024-12-08 07:50:00|2542.12|2534.82|2541.39|2534.09|2542.18|2534.88|2540.76|2533.46|29
1733644210000|2024-12-08 07:50:10|2541.28|2533.98|2541.52|2534.22|2541.72|2534.42|2540.76|2533.46|19
1733644220000|2024-12-08 07:50:20|2542.34|2535.04|2542.69|2535.39|2542.95|2535.65|2542.34|2535.04|8
1733644230000|2024-12-08 07:50:30|2542.68|2535.38|2541.59|2534.29|2542.7|2535.4|2541.53|2534.23|24
1733644240000|2024-12-08 07:50:40|2541.92|2534.62|2541.97|2534.67|2542.12|2534.82|2541.75|2534.45|22
1733644250000|2024-12-08 07:50:50|2542.03|2534.73|2541.87|2534.57|2542.03|2534.73|2541.53|2534.23|14
1733644260000|2024-12-08 07:51:00|2542|2534.7|2543.49|2536.19|2543.55|2536.25|2541.87|2534.57|19
1733644270000|2024-12-08 07:51:10|2543.64|2536.34|2544.48|2537.18|2544.59|2537.29|2543.52|2536.22|22
1733644280000|2024-12-08 07:51:20|2544.52|2537.22|2542.33|2535.03|2544.69|2537.39|2542.33|2535.03|28
1733644290000|2024-12-08 07:51:30|2542.4|2535.1|2541.81|2534.51|2542.69|2535.39|2541.81|2534.51|24
1733644300000|2024-12-08 07:51:40|2541.79|2534.49|2539.84|2532.54|2541.92|2534.62|2539.84|2532.54|22
1733644310000|2024-12-08 07:51:50|2539.26|2531.96|2540|2532.7|2540.14|2532.84|2538.56|2531.26|24
1733644320000|2024-12-08 07:52:00|2539.96|2532.66|2538.97|2531.67|2539.96|2532.66|2538.77|2531.47|25
1733644330000|2024-12-08 07:52:10|2539.11|2531.81|2539.36|2532.06|2539.65|2532.35|2539.02|2531.72|19
1733644340000|2024-12-08 07:52:20|2539.17|2531.87|2538.79|2531.49|2539.17|2531.87|2538.75|2531.45|4
1733644350000|2024-12-08 07:52:30|2538.78|2531.48|2535.68|2528.38|2538.78|2531.48|2535.68|2528.38|23
1733644360000|2024-12-08 07:52:40|2535.52|2528.22|2534.65|2527.35|2535.57|2528.27|2534.25|2526.95|19
1733644370000|2024-12-08 07:52:50|2534.62|2527.32|2532.88|2525.58|2534.69|2527.39|2532.88|2525.58|24
1733644380000|2024-12-08 07:53:00|2533.05|2525.75|2533.82|2526.52|2533.82|2526.52|2532.88|2525.58|27
1733644390000|2024-12-08 07:53:10|2533.83|2526.53|2535.4|2528.1|2535.66|2528.36|2533.81|2526.51|26
1733644400000|2024-12-08 07:53:20|2535.61|2528.31|2535.77|2528.47|2536.08|2528.78|2535.61|2528.31|26
1733644410000|2024-12-08 07:53:30|2535.81|2528.51|2536.32|2529.02|2536.32|2529.02|2535.39|2528.09|31
1733644420000|2024-12-08 07:53:40|2536.27|2528.97|2536.64|2529.34|2536.66|2529.36|2535.33|2528.03|30
1733644430000|2024-12-08 07:53:50|2536.77|2529.47|2537.2|2529.9|2537.74|2530.44|2536.77|2529.47|22
1733644440000|2024-12-08 07:54:00|2537.16|2529.86|2537.4|2530.1|2537.49|2530.19|2536.47|2529.17|33
1733644450000|2024-12-08 07:54:10|2537.38|2530.08|2538.64|2531.34|2538.67|2531.37|2537.38|2530.08|33
1733644460000|2024-12-08 07:54:20|2538.52|2531.22|2538.4|2531.1|2538.52|2531.22|2537.48|2530.18|28
1733644470000|2024-12-08 07:54:30|2538.38|2531.08|2538.48|2531.18|2538.51|2531.21|2538.33|2531.03|21
1733644480000|2024-12-08 07:54:40|2538.67|2531.37|2538.48|2531.18|2538.78|2531.48|2538.37|2531.07|11
1733644490000|2024-12-08 07:54:50|2538.49|2531.19|2538.33|2531.03|2539.47|2532.17|2538.25|2530.95|20
1733644500000|2024-12-08 07:55:00|2538.4|2531.1|2539.08|2531.78|2539.08|2531.78|2538.25|2530.95|27
1733644510000|2024-12-08 07:55:10|2539.33|2532.03|2540.11|2532.81|2540.11|2532.81|2539.28|2531.98|30
1733644520000|2024-12-08 07:55:20|2540.29|2532.99|2539.49|2532.19|2540.29|2532.99|2539.32|2532.02|21
1733644530000|2024-12-08 07:55:30|2539.38|2532.08|2538.61|2531.31|2539.74|2532.44|2538.54|2531.24|28
1733644540000|2024-12-08 07:55:40|2538.78|2531.48|2537.49|2530.19|2538.81|2531.51|2537.18|2529.88|29
1733644550000|2024-12-08 07:55:50|2537.38|2530.08|2537.73|2530.43|2537.74|2530.44|2537.32|2530.02|24
1733644560000|2024-12-08 07:56:00|2537.67|2530.37|2539.36|2532.06|2539.36|2532.06|2537.67|2530.37|26
1733644570000|2024-12-08 07:56:10|2539.64|2532.34|2539.48|2532.18|2539.78|2532.48|2539.18|2531.88|22
1733644580000|2024-12-08 07:56:20|2539.51|2532.21|2539.39|2532.09|2539.51|2532.21|2539.32|2532.02|8
1733644590000|2024-12-08 07:56:30|2539.4|2532.1|2539.49|2532.19|2539.83|2532.53|2539.4|2532.1|11
1733644600000|2024-12-08 07:56:40|2539.39|2532.09|2539.85|2532.55|2539.85|2532.55|2539.39|2532.09|12
1733644610000|2024-12-08 07:56:50|2540.11|2532.81|2543.23|2535.93|2544.09|2536.79|2540.11|2532.81|33
1733644620000|2024-12-08 07:57:00|2543.22|2535.92|2541.74|2534.44|2543.38|2536.08|2541.5|2534.2|24
1733644630000|2024-12-08 07:57:10|2541.69|2534.39|2542.52|2535.22|2542.75|2535.45|2541.48|2534.18|25
1733644640000|2024-12-08 07:57:20|2542.49|2535.19|2542.34|2535.04|2542.52|2535.22|2541.22|2533.92|25
1733644650000|2024-12-08 07:57:30|2542.48|2535.18|2541.49|2534.19|2542.63|2535.33|2541.33|2534.03|19
1733644660000|2024-12-08 07:57:40|2541.48|2534.18|2540.06|2532.76|2541.51|2534.21|2540.06|2532.76|24
1733644670000|2024-12-08 07:57:50|2540.16|2532.86|2540.58|2533.28|2540.92|2533.62|2540.02|2532.72|34
1733644680000|2024-12-08 07:58:00|2540.57|2533.27|2539.74|2532.44|2540.57|2533.27|2539.67|2532.37|19
1733644690000|2024-12-08 07:58:10|2539.69|2532.39|2539.61|2532.31|2539.75|2532.45|2538.79|2531.49|21
1733644700000|2024-12-08 07:58:20|2539.48|2532.18|2540.32|2533.02|2540.51|2533.21|2539.48|2532.18|24
1733644710000|2024-12-08 07:58:30|2540.33|2533.03|2540.61|2533.31|2541.5|2534.2|2540.23|2532.93|23
1733644720000|2024-12-08 07:58:40|2540.59|2533.29|2540.6|2533.3|2540.62|2533.32|2540.52|2533.22|23
1733644730000|2024-12-08 07:58:50|2540.63|2533.33|2540.81|2533.51|2540.86|2533.56|2540.38|2533.08|18
1733644740000|2024-12-08 07:59:00|2540.61|2533.31|2540.69|2533.39|2542.33|2535.03|2540.52|2533.22|35
1733644750000|2024-12-08 07:59:10|2540.49|2533.19|2539.75|2532.45|2540.84|2533.54|2539.75|2532.45|30
1733644760000|2024-12-08 07:59:20|2539.77|2532.47|2539.49|2532.19|2539.83|2532.53|2539.49|2532.19|22
1733644770000|2024-12-08 07:59:30|2539.5|2532.2|2537.48|2530.18|2539.64|2532.34|2537.48|2530.18|30
1733644780000|2024-12-08 07:59:40|2537.67|2530.37|2538.77|2531.47|2538.84|2531.54|2537.64|2530.34|30
1733644790000|2024-12-08 07:59:50|2538.82|2531.52|2538.67|2531.37|2539.84|2532.54|2538.67|2531.37|30
1733644800000|2024-12-08 08:00:00|2538.56|2531.26|2538.73|2531.43|2538.73|2531.43|2538.5|2531.2|21
1733644810000|2024-12-08 08:00:10|2538.67|2531.37|2536.84|2529.54|2538.67|2531.37|2535.64|2528.34|26
1733644820000|2024-12-08 08:00:20|2537.05|2529.75|2536.5|2529.2|2537.51|2530.21|2535.76|2528.46|30
1733644830000|2024-12-08 08:00:30|2536.56|2529.26|2538.83|2531.53|2539.54|2532.24|2536.56|2529.26|28
1733644840000|2024-12-08 08:00:40|2538.86|2531.56|2546.62|2539.32|2546.62|2539.32|2538.79|2531.49|33
1733644850000|2024-12-08 08:00:50|2545.99|2538.69|2545.76|2538.46|2546.33|2539.03|2545.22|2537.92|27
1733644860000|2024-12-08 08:01:00|2545.8|2538.5|2546.49|2539.19|2547.28|2539.98|2545.8|2538.5|22
1733644870000|2024-12-08 08:01:10|2546.37|2539.07|2544.59|2537.29|2546.37|2539.07|2544.55|2537.25|22
1733644880000|2024-12-08 08:01:20|2544.77|2537.47|2543.75|2536.45|2545.08|2537.78|2543.75|2536.45|20
1733644890000|2024-12-08 08:01:30|2543.37|2536.07|2542.83|2535.53|2543.37|2536.07|2542.29|2534.99|25
1733644900000|2024-12-08 08:01:40|2543|2535.7|2542.37|2535.07|2543.36|2536.06|2542|2534.7|24
1733644910000|2024-12-08 08:01:50|2542.33|2535.03|2542.32|2535.02|2542.4|2535.1|2541.84|2534.54|23
1733644920000|2024-12-08 08:02:00|2542.33|2535.03|2544.69|2537.39|2544.75|2537.45|2542.23|2534.93|25
1733644930000|2024-12-08 08:02:10|2544.67|2537.37|2550.04|2542.74|2550.37|2543.07|2544.67|2537.37|35
1733644940000|2024-12-08 08:02:20|2549.96|2542.66|2550.05|2542.75|2550.09|2542.79|2548.86|2541.56|30
1733644950000|2024-12-08 08:02:30|2550.08|2542.78|2549.49|2542.19|2550.5|2543.2|2549.37|2542.07|25
1733644960000|2024-12-08 08:02:40|2549.51|2542.21|2550.99|2543.69|2550.99|2543.69|2549.38|2542.08|28
1733644970000|2024-12-08 08:02:50|2550.98|2543.68|2550.69|2543.39|2550.98|2543.68|2549.75|2542.45|27
1733644980000|2024-12-08 08:03:00|2550.74|2543.44|2549.94|2542.64|2550.97|2543.67|2549.72|2542.42|23
1733644990000|2024-12-08 08:03:10|2549.98|2542.68|2554.81|2547.51|2554.89|2547.59|2549.94|2542.64|28
1733645000000|2024-12-08 08:03:20|2554.77|2547.47|2553.99|2546.69|2554.79|2547.49|2553.74|2546.44|22
1733645010000|2024-12-08 08:03:30|2553.91|2546.61|2555.4|2548.1|2555.6|2548.3|2553.88|2546.58|18
1733645020000|2024-12-08 08:03:40|2555.52|2548.22|2555.85|2548.55|2555.88|2548.58|2555.3|2548|18
1733645030000|2024-12-08 08:03:50|2555.88|2548.58|2555.88|2548.58|2555.88|2548.58|2555.63|2548.33|12
1733645040000|2024-12-08 08:04:00|2555.66|2548.36|2554.37|2547.07|2555.69|2548.39|2553.8|2546.5|24
1733645050000|2024-12-08 08:04:10|2554.23|2546.93|2553.52|2546.22|2554.23|2546.93|2551.55|2544.25|31
1733645060000|2024-12-08 08:04:20|2553.66|2546.36|2552.22|2544.92|2554.22|2546.92|2552.22|2544.92|24
1733645070000|2024-12-08 08:04:30|2552.25|2544.95|2556.33|2549.03|2556.33|2549.03|2552.23|2544.93|32
1733645080000|2024-12-08 08:04:40|2556.34|2549.04|2555.36|2548.06|2556.34|2549.04|2555.36|2548.06|18
1733645090000|2024-12-08 08:04:50|2555.26|2547.96|2555.4|2548.1|2555.82|2548.52|2555.26|2547.96|28
1733645100000|2024-12-08 08:05:00|2555.38|2548.08|2555.79|2548.49|2555.81|2548.51|2554.37|2547.07|29
1733645110000|2024-12-08 08:05:10|2555.77|2548.47|2558.07|2550.77|2558.11|2550.81|2555.62|2548.32|25
1733645120000|2024-12-08 08:05:20|2558.04|2550.74|2555.87|2548.57|2558.17|2550.87|2555.38|2548.08|28
1733645130000|2024-12-08 08:05:30|2555.81|2548.51|2555.89|2548.59|2555.99|2548.69|2555.37|2548.07|24
1733645140000|2024-12-08 08:05:40|2555.81|2548.51|2556.29|2548.99|2557.28|2549.98|2555.4|2548.1|25
1733645150000|2024-12-08 08:05:50|2556.28|2548.98|2556.61|2549.31|2557.63|2550.33|2556.27|2548.97|23
1733645160000|2024-12-08 08:06:00|2556.63|2549.33|2556.2|2548.9|2556.63|2549.33|2554.91|2547.61|25
1733645170000|2024-12-08 08:06:10|2556.09|2548.79|2555.54|2548.24|2556.09|2548.79|2555.32|2548.02|18
1733645180000|2024-12-08 08:06:20|2555.53|2548.23|2552.48|2545.18|2555.53|2548.23|2552.37|2545.07|34
1733645190000|2024-12-08 08:06:30|2552.61|2545.31|2554.38|2547.08|2554.5|2547.2|2552.23|2544.93|31
1733645200000|2024-12-08 08:06:40|2554.66|2547.36|2550.71|2543.41|2555.29|2547.99|2550.71|2543.41|27
1733645210000|2024-12-08 08:06:50|2550.29|2542.99|2545.01|2537.71|2550.51|2543.21|2545.01|2537.71|30
1733645220000|2024-12-08 08:07:00|2544.64|2537.34|2544.76|2537.46|2545.84|2538.54|2544.64|2537.34|30
1733645230000|2024-12-08 08:07:10|2544.56|2537.26|2544.06|2536.76|2544.56|2537.26|2541.91|2534.61|31
1733645240000|2024-12-08 08:07:20|2544.25|2536.95|2544.23|2536.93|2545.09|2537.79|2544.09|2536.79|31
1733645250000|2024-12-08 08:07:30|2544.22|2536.92|2544.95|2537.65|2545.12|2537.82|2544.22|2536.92|29
1733645260000|2024-12-08 08:07:40|2544.96|2537.66|2544.37|2537.07|2546.38|2539.08|2544.37|2537.07|32
1733645270000|2024-12-08 08:07:50|2544.29|2536.99|2545.82|2538.52|2545.82|2538.52|2544.2|2536.9|28
1733645280000|2024-12-08 08:08:00|2545.79|2538.49|2546.87|2539.57|2548.41|2541.11|2545.79|2538.49|27
1733645290000|2024-12-08 08:08:10|2546.84|2539.54|2549.33|2542.03|2549.33|2542.03|2546.84|2539.54|20
1733645300000|2024-12-08 08:08:20|2549.91|2542.61|2547.9|2540.6|2550.52|2543.22|2547.89|2540.59|29
1733645310000|2024-12-08 08:08:30|2547.94|2540.64|2543.69|2536.39|2548|2540.7|2543.33|2536.03|36
1733645320000|2024-12-08 08:08:40|2543.67|2536.37|2540.61|2533.31|2543.69|2536.39|2540.44|2533.14|26
1733645330000|2024-12-08 08:08:50|2540.5|2533.2|2539.01|2531.71|2540.5|2533.2|2537.49|2530.19|35
1733645340000|2024-12-08 08:09:00|2538.96|2531.66|2536.61|2529.31|2539.78|2532.48|2536.61|2529.31|29
1733645350000|2024-12-08 08:09:10|2536.73|2529.43|2536.21|2528.91|2536.96|2529.66|2535.64|2528.34|33
1733645360000|2024-12-08 08:09:20|2536.22|2528.92|2538.56|2531.26|2538.56|2531.26|2535.8|2528.5|28
1733645370000|2024-12-08 08:09:30|2538.67|2531.37|2538.09|2530.79|2539.93|2532.63|2538.09|2530.79|36
1733645380000|2024-12-08 08:09:40|2537.7|2530.4|2537.71|2530.41|2538.27|2530.97|2536.4|2529.1|33
1733645390000|2024-12-08 08:09:50|2537.86|2530.56|2539.84|2532.54|2539.84|2532.54|2537.84|2530.54|21
1733645400000|2024-12-08 08:10:00|2539.8|2532.5|2542.36|2535.06|2542.36|2535.06|2539.64|2532.34|33
1733645410000|2024-12-08 08:10:10|2542.43|2535.13|2545.51|2538.21|2546.68|2539.38|2542.43|2535.13|24
1733645420000|2024-12-08 08:10:20|2545.48|2538.18|2545.4|2538.1|2547.69|2540.39|2544.98|2537.68|30
1733645430000|2024-12-08 08:10:30|2545.44|2538.14|2546.95|2539.65|2547.05|2539.75|2545.32|2538.02|33
1733645440000|2024-12-08 08:10:40|2547.01|2539.71|2545.52|2538.22|2547.17|2539.87|2545.52|2538.22|31
1733645450000|2024-12-08 08:10:50|2545.84|2538.54|2545.04|2537.74|2546.34|2539.04|2544.92|2537.62|30
1733645460000|2024-12-08 08:11:00|2544.92|2537.62|2542.1|2534.8|2546.08|2538.78|2542.01|2534.71|35
1733645470000|2024-12-08 08:11:10|2542.11|2534.81|2543.92|2536.62|2545.09|2537.79|2542.11|2534.81|35
1733645480000|2024-12-08 08:11:20|2543.62|2536.32|2542.8|2535.5|2543.66|2536.36|2542.48|2535.18|31
1733645490000|2024-12-08 08:11:30|2542.93|2535.63|2541.79|2534.49|2542.93|2535.63|2541.78|2534.48|23
1733645500000|2024-12-08 08:11:40|2541.98|2534.68|2541.36|2534.06|2542.75|2535.45|2541.34|2534.04|27
1733645510000|2024-12-08 08:11:50|2541.47|2534.17|2540.17|2532.87|2541.47|2534.17|2540|2532.7|9
1733645520000|2024-12-08 08:12:00|2540|2532.7|2540.62|2533.32|2541.05|2533.75|2539.79|2532.49|30
1733645530000|2024-12-08 08:12:10|2540.66|2533.36|2540.17|2532.87|2540.81|2533.51|2540.17|2532.87|25
1733645540000|2024-12-08 08:12:20|2540.12|2532.82|2539.28|2531.98|2540.4|2533.1|2538.22|2530.92|28
1733645550000|2024-12-08 08:12:30|2539.51|2532.21|2537.78|2530.48|2539.96|2532.66|2537.4|2530.1|32
1733645560000|2024-12-08 08:12:40|2537.44|2530.14|2535.6|2528.3|2537.8|2530.5|2534.61|2527.31|34
1733645570000|2024-12-08 08:12:50|2535.28|2527.98|2534.52|2527.22|2535.38|2528.08|2534.39|2527.09|25
1733645580000|2024-12-08 08:13:00|2534.67|2527.37|2535.02|2527.72|2535.03|2527.73|2533.96|2526.66|29
1733645590000|2024-12-08 08:13:10|2535.05|2527.75|2535.5|2528.2|2536.49|2529.19|2535.01|2527.71|29
1733645600000|2024-12-08 08:13:20|2535.28|2527.98|2534.9|2527.6|2535.49|2528.19|2534.62|2527.32|28
1733645610000|2024-12-08 08:13:30|2534.95|2527.65|2541.6|2534.3|2541.6|2534.3|2534.92|2527.62|36
1733645620000|2024-12-08 08:13:40|2541.99|2534.69|2545.73|2538.43|2545.73|2538.43|2541.76|2534.46|31
1733645630000|2024-12-08 08:13:50|2545.88|2538.58|2545.59|2538.29|2548.43|2541.13|2545.22|2537.92|33
1733645640000|2024-12-08 08:14:00|2545.61|2538.31|2545.23|2537.93|2545.78|2538.48|2544.24|2536.94|33
1733645650000|2024-12-08 08:14:10|2545.22|2537.92|2545.96|2538.66|2545.96|2538.66|2544.74|2537.44|32
1733645660000|2024-12-08 08:14:20|2545.92|2538.62|2548.14|2540.84|2548.14|2540.84|2545.75|2538.45|26
1733645670000|2024-12-08 08:14:30|2548.4|2541.1|2548.62|2541.32|2550.09|2542.79|2548.33|2541.03|27
1733645680000|2024-12-08 08:14:40|2548.63|2541.33|2548.92|2541.62|2549.41|2542.11|2548.33|2541.03|29
1733645690000|2024-12-08 08:14:50|2548.88|2541.58|2551.39|2544.09|2552.01|2544.71|2548.88|2541.58|26
1733645700000|2024-12-08 08:15:00|2551.29|2543.99|2548.01|2540.71|2551.29|2543.99|2547.99|2540.69|34
1733645710000|2024-12-08 08:15:10|2548.05|2540.75|2545.94|2538.64|2548.05|2540.75|2545.31|2538.01|34
1733645720000|2024-12-08 08:15:20|2546.33|2539.03|2542.54|2535.24|2546.64|2539.34|2542.54|2535.24|38
1733645730000|2024-12-08 08:15:30|2542.36|2535.06|2544.04|2536.74|2544.31|2537.01|2541.37|2534.07|35
1733645740000|2024-12-08 08:15:40|2543.88|2536.58|2540.98|2533.68|2544.49|2537.19|2540.98|2533.68|35
1733645750000|2024-12-08 08:15:50|2540.88|2533.58|2538.92|2531.62|2540.88|2533.58|2537.84|2530.54|31
1733645760000|2024-12-08 08:16:00|2538.94|2531.64|2537.34|2530.04|2538.94|2531.64|2537.21|2529.91|28
1733645770000|2024-12-08 08:16:10|2537.35|2530.05|2535.79|2528.49|2537.96|2530.66|2535.79|2528.49|33
1733645780000|2024-12-08 08:16:20|2535.98|2528.68|2535.94|2528.64|2536.51|2529.21|2535.53|2528.23|31
1733645790000|2024-12-08 08:16:30|2535.92|2528.62|2534.9|2527.6|2535.92|2528.62|2534.9|2527.6|26
1733645800000|2024-12-08 08:16:40|2534.87|2527.57|2533.13|2525.83|2534.87|2527.57|2533.13|2525.83|19
1733645810000|2024-12-08 08:16:50|2531.49|2524.19|2530.4|2523.1|2531.49|2524.19|2528.78|2521.48|31
1733645820000|2024-12-08 08:17:00|2530.2|2522.9|2530.98|2523.68|2531.96|2524.66|2530.09|2522.79|39
1733645830000|2024-12-08 08:17:10|2530.91|2523.61|2530.97|2523.67|2532.87|2525.57|2530.74|2523.44|31
1733645840000|2024-12-08 08:17:20|2530.95|2523.65|2528.4|2521.1|2530.99|2523.69|2528.37|2521.07|32
1733645850000|2024-12-08 08:17:30|2528.39|2521.09|2528.91|2521.61|2529.99|2522.69|2527.96|2520.66|35
1733645860000|2024-12-08 08:17:40|2528.96|2521.66|2531.33|2524.03|2532.48|2525.18|2528.92|2521.62|35
1733645870000|2024-12-08 08:17:50|2531.28|2523.98|2531.63|2524.33|2533.05|2525.75|2531.28|2523.98|35
1733645880000|2024-12-08 08:18:00|2531.73|2524.43|2530.94|2523.64|2532.26|2524.96|2529.73|2522.43|36
1733645890000|2024-12-08 08:18:10|2530.95|2523.65|2531.32|2524.02|2534.52|2527.22|2530.77|2523.47|36
1733645900000|2024-12-08 08:18:20|2531.56|2524.26|2530.8|2523.5|2532.43|2525.13|2529.37|2522.07|36
1733645910000|2024-12-08 08:18:30|2530.92|2523.62|2529.72|2522.42|2531.01|2523.71|2528.75|2521.45|35
1733645920000|2024-12-08 08:18:40|2530.01|2522.71|2529.73|2522.43|2531.05|2523.75|2529.68|2522.38|30
1733645930000|2024-12-08 08:18:50|2529.76|2522.46|2529.92|2522.62|2530.03|2522.73|2529.72|2522.42|27
1733645940000|2024-12-08 08:19:00|2529.99|2522.69|2534.37|2527.07|2534.37|2527.07|2529.98|2522.68|35
1733645950000|2024-12-08 08:19:10|2534.29|2526.99|2534.38|2527.08|2535.36|2528.06|2534.22|2526.92|30
1733645960000|2024-12-08 08:19:20|2534.48|2527.18|2531.22|2523.92|2534.75|2527.45|2531.18|2523.88|30
1733645970000|2024-12-08 08:19:30|2531.21|2523.91|2531.74|2524.44|2532.37|2525.07|2531.18|2523.88|28
1733645980000|2024-12-08 08:19:40|2531.92|2524.62|2531.75|2524.45|2532.5|2525.2|2530.98|2523.68|37
1733645990000|2024-12-08 08:19:50|2531.59|2524.29|2530.8|2523.5|2531.77|2524.47|2530.41|2523.11|37
1733646000000|2024-12-08 08:20:00|2530.61|2523.31|2529.21|2521.91|2530.61|2523.31|2529.2|2521.9|30
1733646010000|2024-12-08 08:20:10|2529.22|2521.92|2524.72|2517.42|2529.22|2521.92|2524.72|2517.42|28
1733646020000|2024-12-08 08:20:20|2524.77|2517.47|2528.05|2520.75|2528.05|2520.75|2524.44|2517.14|31
1733646030000|2024-12-08 08:20:30|2528.32|2521.02|2526.91|2519.61|2528.97|2521.67|2526.88|2519.58|38
1733646040000|2024-12-08 08:20:40|2526.9|2519.6|2526.64|2519.34|2527.64|2520.34|2526.22|2518.92|38
1733646050000|2024-12-08 08:20:50|2526.52|2519.22|2539.17|2531.87|2539.17|2531.87|2526.52|2519.22|36
1733646060000|2024-12-08 08:21:00|2538.84|2531.54|2537|2529.7|2540.01|2532.71|2537|2529.7|33
1733646070000|2024-12-08 08:21:10|2536.94|2529.64|2536.74|2529.44|2537.19|2529.89|2534.99|2527.69|34
1733646080000|2024-12-08 08:21:20|2536.65|2529.35|2540.92|2533.62|2540.92|2533.62|2536.65|2529.35|38
1733646090000|2024-12-08 08:21:30|2541.04|2533.74|2544.42|2537.12|2544.72|2537.42|2541.04|2533.74|32
1733646100000|2024-12-08 08:21:40|2544.44|2537.14|2540.56|2533.26|2544.44|2537.14|2540.56|2533.26|28
1733646110000|2024-12-08 08:21:50|2540.61|2533.31|2541.27|2533.97|2541.5|2534.2|2540.29|2532.99|25
1733646120000|2024-12-08 08:22:00|2541.23|2533.93|2539.04|2531.74|2541.37|2534.07|2539.04|2531.74|26
1733646130000|2024-12-08 08:22:10|2539|2531.7|2541.28|2533.98|2541.63|2534.33|2538.54|2531.24|35
1733646140000|2024-12-08 08:22:20|2541.24|2533.94|2544.09|2536.79|2544.09|2536.79|2540.96|2533.66|37
1733646150000|2024-12-08 08:22:30|2544.38|2537.08|2544.05|2536.75|2544.79|2537.49|2543.5|2536.2|34
1733646160000|2024-12-08 08:22:40|2544.11|2536.81|2544.92|2537.62|2545.05|2537.75|2543.92|2536.62|28
1733646170000|2024-12-08 08:22:50|2544.75|2537.45|2545.05|2537.75|2545.88|2538.58|2544.75|2537.45|28
1733646180000|2024-12-08 08:23:00|2545.1|2537.8|2548.94|2541.64|2549.11|2541.81|2545|2537.7|31
1733646190000|2024-12-08 08:23:10|2548.79|2541.49|2545.17|2537.87|2548.79|2541.49|2544.48|2537.18|28
1733646200000|2024-12-08 08:23:20|2545|2537.7|2544.14|2536.84|2545.28|2537.98|2544.14|2536.84|33
1733646210000|2024-12-08 08:23:30|2543.79|2536.49|2543.13|2535.83|2543.79|2536.49|2541.74|2534.44|33
1733646220000|2024-12-08 08:23:40|2543.49|2536.19|2545.04|2537.74|2545.86|2538.56|2543.28|2535.98|27
1733646230000|2024-12-08 08:23:50|2544.74|2537.44|2549.39|2542.09|2549.39|2542.09|2544.74|2537.44|30
1733646240000|2024-12-08 08:24:00|2549.74|2542.44|2545.49|2538.19|2550.11|2542.81|2545.28|2537.98|32
1733646250000|2024-12-08 08:24:10|2545.51|2538.21|2546.32|2539.02|2546.32|2539.02|2544.59|2537.29|32
1733646260000|2024-12-08 08:24:20|2546.15|2538.85|2548.75|2541.45|2548.75|2541.45|2545.81|2538.51|28
1733646270000|2024-12-08 08:24:30|2548.64|2541.34|2550.09|2542.79|2550.09|2542.79|2548.49|2541.19|34
1733646280000|2024-12-08 08:24:40|2550.34|2543.04|2549.84|2542.54|2550.34|2543.04|2548.96|2541.66|31
1733646290000|2024-12-08 08:24:50|2549.97|2542.67|2551.22|2543.92|2551.22|2543.92|2549.86|2542.56|29
1733646300000|2024-12-08 08:25:00|2551.17|2543.87|2554.29|2546.99|2554.4|2547.1|2551.17|2543.87|30
1733646310000|2024-12-08 08:25:10|2554.49|2547.19|2556.68|2549.38|2556.68|2549.38|2554.32|2547.02|27
1733646320000|2024-12-08 08:25:20|2556.82|2549.52|2560.29|2552.99|2560.29|2552.99|2556.82|2549.52|24
1733646330000|2024-12-08 08:25:30|2560.34|2553.04|2558.16|2550.86|2560.34|2553.04|2558.14|2550.84|29
1733646340000|2024-12-08 08:25:40|2557.8|2550.5|2559.63|2552.33|2560.08|2552.78|2557.8|2550.5|37
1733646350000|2024-12-08 08:25:50|2559.79|2552.49|2555.6|2548.3|2559.79|2552.49|2555.6|2548.3|25
1733646360000|2024-12-08 08:26:00|2555.57|2548.27|2552.94|2545.64|2556.08|2548.78|2552.91|2545.61|31
1733646370000|2024-12-08 08:26:10|2552.75|2545.45|2552.87|2545.57|2553.08|2545.78|2551.99|2544.69|32
1733646380000|2024-12-08 08:26:20|2552.92|2545.62|2551.04|2543.74|2553.05|2545.75|2551.04|2543.74|35
1733646390000|2024-12-08 08:26:30|2551.03|2543.73|2553|2545.7|2554.08|2546.78|2550.15|2542.85|33
1733646400000|2024-12-08 08:26:40|2552.96|2545.66|2553.39|2546.09|2554.61|2547.31|2552.64|2545.34|37
1733646410000|2024-12-08 08:26:50|2553.36|2546.06|2549.43|2542.13|2553.36|2546.06|2549.36|2542.06|21
1733646420000|2024-12-08 08:27:00|2549.36|2542.06|2548.79|2541.49|2549.36|2542.06|2548.23|2540.93|38
1733646430000|2024-12-08 08:27:10|2548.75|2541.45|2546.75|2539.45|2548.84|2541.54|2546.44|2539.14|35
1733646440000|2024-12-08 08:27:20|2546.82|2539.52|2546.68|2539.38|2547.82|2540.52|2545.57|2538.27|33
1733646450000|2024-12-08 08:27:30|2546.82|2539.52|2546.28|2538.98|2546.82|2539.52|2544.86|2537.56|38
1733646460000|2024-12-08 08:27:40|2546.39|2539.09|2545.91|2538.61|2548.01|2540.71|2545.5|2538.2|34
1733646470000|2024-12-08 08:27:50|2546.05|2538.75|2547.09|2539.79|2548.66|2541.36|2546.05|2538.75|31
1733646480000|2024-12-08 08:28:00|2546.96|2539.66|2545.25|2537.95|2546.96|2539.66|2544.76|2537.46|31
1733646490000|2024-12-08 08:28:10|2545.38|2538.08|2544.99|2537.69|2546.05|2538.75|2544.99|2537.69|18
1733646500000|2024-12-08 08:28:20|2545.22|2537.92|2543.64|2536.34|2545.22|2537.92|2542.32|2535.02|29
1733646510000|2024-12-08 08:28:30|2543.67|2536.37|2543.26|2535.96|2545.05|2537.75|2543.26|2535.96|32
1733646520000|2024-12-08 08:28:40|2543.6|2536.3|2544.17|2536.87|2544.29|2536.99|2543.6|2536.3|32
1733646530000|2024-12-08 08:28:50|2543.96|2536.66|2544.05|2536.75|2545|2537.7|2543.96|2536.66|30
1733646540000|2024-12-08 08:29:00|2543.95|2536.65|2544.21|2536.91|2544.84|2537.54|2543.77|2536.47|32
1733646550000|2024-12-08 08:29:10|2544.28|2536.98|2546.03|2538.73|2546.03|2538.73|2544.28|2536.98|26
1733646560000|2024-12-08 08:29:20|2545.98|2538.68|2546.77|2539.47|2546.82|2539.52|2544.75|2537.45|32
1733646570000|2024-12-08 08:29:30|2546.83|2539.53|2546.13|2538.83|2546.94|2539.64|2546.05|2538.75|31
1733646580000|2024-12-08 08:29:40|2546.36|2539.06|2547.21|2539.91|2547.29|2539.99|2546.13|2538.83|35
1733646590000|2024-12-08 08:29:50|2547.1|2539.8|2547.02|2539.72|2547.17|2539.87|2545.99|2538.69|34
1733646600000|2024-12-08 08:30:00|2546.98|2539.68|2545.13|2537.83|2547.36|2540.06|2545.13|2537.83|38
1733646610000|2024-12-08 08:30:10|2545.32|2538.02|2545.93|2538.63|2546.91|2539.61|2544.92|2537.62|37
1733646620000|2024-12-08 08:30:20|2546|2538.7|2544.38|2537.08|2546|2538.7|2543.6|2536.3|32
1733646630000|2024-12-08 08:30:30|2544.25|2536.95|2544.11|2536.81|2544.25|2536.95|2543|2535.7|32
1733646640000|2024-12-08 08:30:40|2543.55|2536.25|2547.09|2539.79|2547.09|2539.79|2543.16|2535.86|37
1733646650000|2024-12-08 08:30:50|2547.13|2539.83|2548.2|2540.9|2551.17|2543.87|2547.04|2539.74|30
1733646660000|2024-12-08 08:31:00|2548.57|2541.27|2547.81|2540.51|2549.44|2542.14|2547.38|2540.08|36
1733646670000|2024-12-08 08:31:10|2547.79|2540.49|2549.39|2542.09|2549.43|2542.13|2547.79|2540.49|35
1733646680000|2024-12-08 08:31:20|2550.13|2542.83|2557.01|2549.71|2557.01|2549.71|2550.05|2542.75|34
1733646690000|2024-12-08 08:31:30|2556.63|2549.33|2557.78|2550.48|2558.02|2550.72|2556.4|2549.1|26
1733646700000|2024-12-08 08:31:40|2557.67|2550.37|2559|2551.7|2560.37|2553.07|2557.67|2550.37|38
1733646710000|2024-12-08 08:31:50|2559.08|2551.78|2558.01|2550.71|2559.72|2552.42|2558.01|2550.71|29
1733646720000|2024-12-08 08:32:00|2557.94|2550.64|2562.37|2555.07|2562.37|2555.07|2557.24|2549.94|33
1733646730000|2024-12-08 08:32:10|2562.69|2555.39|2558.03|2550.73|2563.55|2556.25|2557.23|2549.93|34
1733646740000|2024-12-08 08:32:20|2558.15|2550.85|2563.19|2555.89|2563.19|2555.89|2558.03|2550.73|34
1733646750000|2024-12-08 08:32:30|2563.64|2556.34|2564.11|2556.81|2564.68|2557.38|2562.65|2555.35|29
1733646760000|2024-12-08 08:32:40|2564.03|2556.73|2564.18|2556.88|2564.36|2557.06|2562.32|2555.02|37
1733646770000|2024-12-08 08:32:50|2564.43|2557.13|2564.12|2556.82|2564.43|2557.13|2562.8|2555.5|28
1733646780000|2024-12-08 08:33:00|2564.04|2556.74|2564.4|2557.1|2564.76|2557.46|2563.28|2555.98|36
1733646790000|2024-12-08 08:33:10|2564.57|2557.27|2563.49|2556.19|2564.77|2557.47|2563.01|2555.71|39
1733646800000|2024-12-08 08:33:20|2563.5|2556.2|2560.96|2553.66|2563.64|2556.34|2560.96|2553.66|33
1733646810000|2024-12-08 08:33:30|2560.61|2553.31|2562.11|2554.81|2562.11|2554.81|2559.96|2552.66|31
1733646820000|2024-12-08 08:33:40|2562.13|2554.83|2561.49|2554.19|2562.99|2555.69|2561.49|2554.19|35
1733646830000|2024-12-08 08:33:50|2561.39|2554.09|2557.17|2549.87|2561.39|2554.09|2557.17|2549.87|36
1733646840000|2024-12-08 08:34:00|2556.92|2549.62|2557.43|2550.13|2557.43|2550.13|2554.96|2547.66|31
1733646850000|2024-12-08 08:34:10|2557.13|2549.83|2557.02|2549.72|2557.49|2550.19|2556.28|2548.98|34
1733646860000|2024-12-08 08:34:20|2556.72|2549.42|2555.24|2547.94|2556.72|2549.42|2552.92|2545.62|38
1733646870000|2024-12-08 08:34:30|2556.09|2548.79|2555.75|2548.45|2557.32|2550.02|2554.34|2547.04|33
1733646880000|2024-12-08 08:34:40|2555.79|2548.49|2554.89|2547.59|2556.13|2548.83|2554.09|2546.79|33
1733646890000|2024-12-08 08:34:50|2554.82|2547.52|2557.8|2550.5|2558.01|2550.71|2554.09|2546.79|31
1733646900000|2024-12-08 08:35:00|2557.84|2550.54|2558.35|2551.05|2558.39|2551.09|2557.01|2549.71|25
1733646910000|2024-12-08 08:35:10|2558.8|2551.5|2557.23|2549.93|2560.39|2553.09|2557.23|2549.93|29
1733646920000|2024-12-08 08:35:20|2557.1|2549.8|2553.21|2545.91|2557.1|2549.8|2552.25|2544.95|36
1733646930000|2024-12-08 08:35:30|2553.43|2546.13|2555.47|2548.17|2555.97|2548.67|2553.43|2546.13|36
1733646940000|2024-12-08 08:35:40|2555.39|2548.09|2554.4|2547.1|2555.47|2548.17|2553.84|2546.54|36
1733646950000|2024-12-08 08:35:50|2554.33|2547.03|2550.65|2543.35|2554.4|2547.1|2550.65|2543.35|33
1733646960000|2024-12-08 08:36:00|2550.69|2543.39|2550.78|2543.48|2553.04|2545.74|2550.09|2542.79|39
1733646970000|2024-12-08 08:36:10|2550.87|2543.57|2550.15|2542.85|2551.28|2543.98|2549.91|2542.61|33
1733646980000|2024-12-08 08:36:20|2550.07|2542.77|2548.58|2541.28|2550.39|2543.09|2548.24|2540.94|31
1733646990000|2024-12-08 08:36:30|2548.69|2541.39|2548.94|2541.64|2549.21|2541.91|2548.17|2540.87|22
1733647000000|2024-12-08 08:36:40|2548.36|2541.06|2550.47|2543.17|2550.64|2543.34|2548.14|2540.84|36
1733647010000|2024-12-08 08:36:50|2550.73|2543.43|2549.61|2542.31|2551.36|2544.06|2549.61|2542.31|38
1733647020000|2024-12-08 08:37:00|2549.64|2542.34|2548.97|2541.67|2550.14|2542.84|2548.5|2541.2|35
1733647030000|2024-12-08 08:37:10|2548.95|2541.65|2552.4|2545.1|2553.04|2545.74|2548.61|2541.31|37
1733647040000|2024-12-08 08:37:20|2552.37|2545.07|2552.05|2544.75|2553.09|2545.79|2551.19|2543.89|34
1733647050000|2024-12-08 08:37:30|2551.97|2544.67|2552.5|2545.2|2552.98|2545.68|2551.59|2544.29|37
1733647060000|2024-12-08 08:37:40|2552.61|2545.31|2553.17|2545.87|2553.17|2545.87|2552.49|2545.19|35
1733647070000|2024-12-08 08:37:50|2553.13|2545.83|2556.67|2549.37|2556.67|2549.37|2552.92|2545.62|33
1733647080000|2024-12-08 08:38:00|2556.73|2549.43|2556.14|2548.84|2558.28|2550.98|2556.12|2548.82|35
1733647090000|2024-12-08 08:38:10|2556.7|2549.4|2553.25|2545.95|2556.99|2549.69|2553.07|2545.77|38
1733647100000|2024-12-08 08:38:20|2553.21|2545.91|2552.54|2545.24|2553.36|2546.06|2551.61|2544.31|38
1733647110000|2024-12-08 08:38:30|2552.51|2545.21|2553.38|2546.08|2554.32|2547.02|2552.51|2545.21|37
1733647120000|2024-12-08 08:38:40|2553.4|2546.1|2536.33|2529.03|2553.55|2546.25|2536.33|2529.03|35
1733647130000|2024-12-08 08:38:50|2536.05|2528.75|2535.32|2528.02|2537.87|2530.57|2534.94|2527.64|35
1733647140000|2024-12-08 08:39:00|2535.47|2528.17|2535.51|2528.21|2535.54|2528.24|2532.79|2525.49|38
1733647150000|2024-12-08 08:39:10|2535.47|2528.17|2533.81|2526.51|2536.55|2529.25|2533.61|2526.31|37
1733647160000|2024-12-08 08:39:20|2533.63|2526.33|2531.16|2523.86|2533.63|2526.33|2530.85|2523.55|34
1733647170000|2024-12-08 08:39:30|2530.71|2523.41|2530.71|2523.41|2531.63|2524.33|2529.38|2522.08|34
1733647180000|2024-12-08 08:39:40|2530.76|2523.46|2531.9|2524.6|2532.44|2525.14|2530.76|2523.46|29
1733647190000|2024-12-08 08:39:50|2531.95|2524.65|2530.28|2522.98|2532.39|2525.09|2530.28|2522.98|36
1733647200000|2024-12-08 08:40:00|2530.25|2522.95|2530.77|2523.47|2531.8|2524.5|2529.61|2522.31|36
1733647210000|2024-12-08 08:40:10|2530.88|2523.58|2532.16|2524.86|2533.61|2526.31|2530.88|2523.58|31
1733647220000|2024-12-08 08:40:20|2532.14|2524.84|2535.05|2527.75|2535.05|2527.75|2531.44|2524.14|37
1733647230000|2024-12-08 08:40:30|2535.09|2527.79|2534.38|2527.08|2535.84|2528.54|2534.25|2526.95|34
1733647240000|2024-12-08 08:40:40|2534.39|2527.09|2533.58|2526.28|2534.92|2527.62|2533.58|2526.28|34
1733647250000|2024-12-08 08:40:50|2533.59|2526.29|2534.96|2527.66|2534.96|2527.66|2533.18|2525.88|11
1733647260000|2024-12-08 08:41:00|2535.22|2527.92|2537.6|2530.3|2538.32|2531.02|2535.22|2527.92|34
1733647270000|2024-12-08 08:41:10|2537.63|2530.33|2535.36|2528.06|2537.63|2530.33|2535.25|2527.95|35
1733647280000|2024-12-08 08:41:20|2535.37|2528.07|2538.8|2531.5|2538.8|2531.5|2535.37|2528.07|34
1733647290000|2024-12-08 08:41:30|2539.07|2531.77|2541.93|2534.63|2541.93|2534.63|2539.07|2531.77|30
1733647300000|2024-12-08 08:41:40|2541.99|2534.69|2543.44|2536.14|2544.17|2536.87|2541.99|2534.69|33
1733647310000|2024-12-08 08:41:50|2543.64|2536.34|2544.67|2537.37|2544.67|2537.37|2543.18|2535.88|27
1733647320000|2024-12-08 08:42:00|2544.75|2537.45|2545.27|2537.97|2545.87|2538.57|2544.3|2537|27
1733647330000|2024-12-08 08:42:10|2545.33|2538.03|2543.84|2536.54|2545.33|2538.03|2543.73|2536.43|30
1733647340000|2024-12-08 08:42:20|2543.8|2536.5|2544.3|2537|2545.26|2537.96|2543.77|2536.47|32
1733647350000|2024-12-08 08:42:30|2544.23|2536.93|2544.21|2536.91|2545.28|2537.98|2543.83|2536.53|33
1733647360000|2024-12-08 08:42:40|2544.16|2536.86|2542.2|2534.9|2544.16|2536.86|2541.83|2534.53|37
1733647370000|2024-12-08 08:42:50|2542.22|2534.92|2543.21|2535.91|2543.32|2536.02|2542.17|2534.87|26
1733647380000|2024-12-08 08:43:00|2543.14|2535.84|2539.75|2532.45|2543.14|2535.84|2539.63|2532.33|31
1733647390000|2024-12-08 08:43:10|2539.4|2532.1|2540.8|2533.5|2540.81|2533.51|2538.84|2531.54|34
1733647400000|2024-12-08 08:43:20|2540.41|2533.11|2540.2|2532.9|2540.52|2533.22|2539.96|2532.66|22
1733647410000|2024-12-08 08:43:30|2540.02|2532.72|2540.33|2533.03|2540.57|2533.27|2539.48|2532.18|30
1733647420000|2024-12-08 08:43:40|2540.39|2533.09|2545.57|2538.27|2545.57|2538.27|2540.39|2533.09|39
1733647430000|2024-12-08 08:43:50|2545.42|2538.12|2544.63|2537.33|2545.43|2538.13|2544.36|2537.06|32
1733647440000|2024-12-08 08:44:00|2544.45|2537.15|2545.38|2538.08|2545.4|2538.1|2543.23|2535.93|32
1733647450000|2024-12-08 08:44:10|2545.49|2538.19|2548.22|2540.92|2548.58|2541.28|2545.49|2538.19|28
1733647460000|2024-12-08 08:44:20|2548.25|2540.95|2546.3|2539|2549.16|2541.86|2546.3|2539|32
1733647470000|2024-12-08 08:44:30|2546.28|2538.98|2544.33|2537.03|2546.81|2539.51|2544.21|2536.91|35
1733647480000|2024-12-08 08:44:40|2544.4|2537.1|2543.2|2535.9|2544.77|2537.47|2543.2|2535.9|24
1733647490000|2024-12-08 08:44:50|2542.93|2535.63|2544.02|2536.72|2544.12|2536.82|2542.59|2535.29|33
1733647500000|2024-12-08 08:45:00|2544.32|2537.02|2548.52|2541.22|2548.52|2541.22|2544.32|2537.02|33
1733647510000|2024-12-08 08:45:10|2548.8|2541.5|2553.59|2546.29|2554.11|2546.81|2548.8|2541.5|32
1733647520000|2024-12-08 08:45:20|2553.36|2546.06|2552.96|2545.66|2553.53|2546.23|2551.28|2543.98|37
1733647530000|2024-12-08 08:45:30|2552.92|2545.62|2554.03|2546.73|2554.03|2546.73|2552.46|2545.16|31
1733647540000|2024-12-08 08:45:40|2554.89|2547.59|2555.22|2547.92|2556.61|2549.31|2554.81|2547.51|32
1733647550000|2024-12-08 08:45:50|2555.24|2547.94|2557.29|2549.99|2557.29|2549.99|2555.24|2547.94|27
1733647560000|2024-12-08 08:46:00|2557.36|2550.06|2557.61|2550.31|2558.45|2551.15|2556.67|2549.37|36
1733647570000|2024-12-08 08:46:10|2557.64|2550.34|2554.84|2547.54|2557.72|2550.42|2554.81|2547.51|35
1733647580000|2024-12-08 08:46:20|2555.24|2547.94|2558.4|2551.1|2558.4|2551.1|2555.24|2547.94|34
1733647590000|2024-12-08 08:46:30|2559.05|2551.75|2560.77|2553.47|2561.25|2553.95|2559.05|2551.75|29
1733647600000|2024-12-08 08:46:40|2560.76|2553.46|2560.91|2553.61|2561.22|2553.92|2559.33|2552.03|33
1733647610000|2024-12-08 08:46:50|2560.3|2553|2559.25|2551.95|2560.31|2553.01|2559.23|2551.93|34
1733647620000|2024-12-08 08:47:00|2559.27|2551.97|2560.67|2553.37|2560.67|2553.37|2559.19|2551.89|31
1733647630000|2024-12-08 08:47:10|2560.92|2553.62|2558.08|2550.78|2560.92|2553.62|2557.32|2550.02|32
1733647640000|2024-12-08 08:47:20|2558.22|2550.92|2560.19|2552.89|2560.23|2552.93|2558.22|2550.92|30
1733647650000|2024-12-08 08:47:30|2560.2|2552.9|2557.64|2550.34|2560.2|2552.9|2557.45|2550.15|22
1733647660000|2024-12-08 08:47:40|2557.67|2550.37|2556.46|2549.16|2559.54|2552.24|2554.36|2547.06|38
1733647670000|2024-12-08 08:47:50|2556.48|2549.18|2556.63|2549.33|2558.32|2551.02|2556.46|2549.16|36
1733647680000|2024-12-08 08:48:00|2556.34|2549.04|2557.22|2549.92|2558.32|2551.02|2556.34|2549.04|32
1733647690000|2024-12-08 08:48:10|2556.88|2549.58|2556.92|2549.62|2557.4|2550.1|2555.63|2548.33|33
1733647700000|2024-12-08 08:48:20|2556.28|2548.98|2557.99|2550.69|2557.99|2550.69|2556.23|2548.93|31
1733647710000|2024-12-08 08:48:30|2558.75|2551.45|2563.21|2555.91|2563.21|2555.91|2558.6|2551.3|21
1733647720000|2024-12-08 08:48:40|2563.2|2555.9|2561.25|2553.95|2563.21|2555.91|2560.5|2553.2|33
1733647730000|2024-12-08 08:48:50|2561.21|2553.91|2559.26|2551.96|2561.21|2553.91|2558.29|2550.99|30
1733647740000|2024-12-08 08:49:00|2559.22|2551.92|2558.91|2551.61|2560.25|2552.95|2557.18|2549.88|34
1733647750000|2024-12-08 08:49:10|2558.92|2551.62|2558.99|2551.69|2559.39|2552.09|2557.5|2550.2|31
1733647760000|2024-12-08 08:49:20|2559.22|2551.92|2561.22|2553.92|2561.22|2553.92|2558.96|2551.66|27
1733647770000|2024-12-08 08:49:30|2561.2|2553.9|2562.96|2555.66|2566.05|2558.75|2561.19|2553.89|35
1733647780000|2024-12-08 08:49:40|2562.4|2555.1|2562.72|2555.42|2562.72|2555.42|2561.22|2553.92|34
1733647790000|2024-12-08 08:49:50|2562.61|2555.31|2564.17|2556.87|2564.33|2557.03|2562.25|2554.95|32
1733647800000|2024-12-08 08:50:00|2564.62|2557.32|2569.02|2561.72|2569.02|2561.72|2564.62|2557.32|37
1733647810000|2024-12-08 08:50:10|2568.86|2561.56|2570.24|2562.94|2570.24|2562.94|2568.33|2561.03|38
1733647820000|2024-12-08 08:50:20|2570.6|2563.3|2568.92|2561.62|2570.6|2563.3|2567.63|2560.33|37
1733647830000|2024-12-08 08:50:30|2568.22|2560.92|2566.67|2559.37|2568.22|2560.92|2566.46|2559.16|33
1733647840000|2024-12-08 08:50:40|2566.48|2559.18|2568.26|2560.96|2568.26|2560.96|2565.71|2558.41|35
1733647850000|2024-12-08 08:50:50|2568.23|2560.93|2570.75|2563.45|2570.75|2563.45|2567.79|2560.49|33
1733647860000|2024-12-08 08:51:00|2571.61|2564.31|2571.45|2564.15|2571.76|2564.46|2570.12|2562.82|28
1733647870000|2024-12-08 08:51:10|2571.25|2563.95|2570.37|2563.07|2571.61|2564.31|2570.34|2563.04|26
1733647880000|2024-12-08 08:51:20|2570.25|2562.95|2567.69|2560.39|2570.25|2562.95|2567.56|2560.26|25
1733647890000|2024-12-08 08:51:30|2567.55|2560.25|2568.5|2561.2|2568.63|2561.33|2567.55|2560.25|24
1733647900000|2024-12-08 08:51:40|2568.35|2561.05|2568.91|2561.61|2568.91|2561.61|2567.44|2560.14|34
1733647910000|2024-12-08 08:51:50|2569.82|2562.52|2571.34|2564.04|2571.4|2564.1|2569.6|2562.3|34
1733647920000|2024-12-08 08:52:00|2571.25|2563.95|2567.42|2560.12|2571.25|2563.95|2567.42|2560.12|32
1733647930000|2024-12-08 08:52:10|2567.46|2560.16|2565.86|2558.56|2567.46|2560.16|2564.36|2557.06|38
1733647940000|2024-12-08 08:52:20|2566.34|2559.04|2568.23|2560.93|2569.24|2561.94|2566.34|2559.04|39
1733647950000|2024-12-08 08:52:30|2568.25|2560.95|2566.48|2559.18|2568.25|2560.95|2565.63|2558.33|32
1733647960000|2024-12-08 08:52:40|2566.25|2558.95|2564.2|2556.9|2566.6|2559.3|2562.75|2555.45|35
1733647970000|2024-12-08 08:52:50|2564.17|2556.87|2564.29|2556.99|2564.38|2557.08|2563.64|2556.34|30
1733647980000|2024-12-08 08:53:00|2564.61|2557.31|2562.79|2555.49|2564.97|2557.67|2562.13|2554.83|36
1733647990000|2024-12-08 08:53:10|2562.82|2555.52|2565.64|2558.34|2566.23|2558.93|2562.82|2555.52|35
1733648000000|2024-12-08 08:53:20|2564.97|2557.67|2564.12|2556.82|2564.97|2557.67|2561.42|2554.12|39
1733648010000|2024-12-08 08:53:30|2564.14|2556.84|2566.84|2559.54|2569.22|2561.92|2564.14|2556.84|30
1733648020000|2024-12-08 08:53:40|2566.93|2559.63|2567.45|2560.15|2567.54|2560.24|2565.47|2558.17|32
1733648030000|2024-12-08 08:53:50|2567.25|2559.95|2565.23|2557.93|2567.27|2559.97|2564.33|2557.03|35
1733648040000|2024-12-08 08:54:00|2565.21|2557.91|2560.9|2553.6|2565.8|2558.5|2560.78|2553.48|32
1733648050000|2024-12-08 08:54:10|2560.87|2553.57|2559.78|2552.48|2561.22|2553.92|2559.45|2552.15|34
1733648060000|2024-12-08 08:54:20|2559.63|2552.33|2557.51|2550.21|2559.63|2552.33|2556.6|2549.3|27
1733648070000|2024-12-08 08:54:30|2557.87|2550.57|2556.63|2549.33|2558.23|2550.93|2556.4|2549.1|35
1733648080000|2024-12-08 08:54:40|2556.39|2549.09|2556.09|2548.79|2556.96|2549.66|2555.53|2548.23|36
1733648090000|2024-12-08 08:54:50|2555.35|2548.05|2551.78|2544.48|2555.41|2548.11|2551.55|2544.25|37
1733648100000|2024-12-08 08:55:00|2551.82|2544.52|2552.12|2544.82|2552.43|2545.13|2551.82|2544.52|32
1733648110000|2024-12-08 08:55:10|2552.19|2544.89|2553|2545.7|2554.2|2546.9|2552.19|2544.89|36
1733648120000|2024-12-08 08:55:20|2553.3|2546|2553.97|2546.67|2554.23|2546.93|2553.19|2545.89|35
1733648130000|2024-12-08 08:55:30|2554.2|2546.9|2554.88|2547.58|2555.61|2548.31|2553.63|2546.33|35
1733648140000|2024-12-08 08:55:40|2555.04|2547.74|2554.23|2546.93|2555.99|2548.69|2554.2|2546.9|35
1733648150000|2024-12-08 08:55:50|2554.2|2546.9|2549.91|2542.61|2554.2|2546.9|2549.91|2542.61|33
1733648160000|2024-12-08 08:56:00|2549.86|2542.56|2547.97|2540.67|2550.8|2543.5|2547.97|2540.67|32
1733648170000|2024-12-08 08:56:10|2547.53|2540.23|2548.28|2540.98|2549.62|2542.32|2547.3|2540|34
1733648180000|2024-12-08 08:56:20|2548.29|2540.99|2547.2|2539.9|2548.29|2540.99|2546.38|2539.08|27
1733648190000|2024-12-08 08:56:30|2547.21|2539.91|2543.39|2536.09|2547.43|2540.13|2543.39|2536.09|29
1733648200000|2024-12-08 08:56:40|2543.47|2536.17|2542.78|2535.48|2543.97|2536.67|2542.53|2535.23|34
1733648210000|2024-12-08 08:56:50|2542.05|2534.75|2540.12|2532.82|2542.81|2535.51|2540.09|2532.79|30
1733648220000|2024-12-08 08:57:00|2540.28|2532.98|2542.13|2534.83|2542.13|2534.83|2538.58|2531.28|34
1733648230000|2024-12-08 08:57:10|2542.43|2535.13|2544.05|2536.75|2544.53|2537.23|2542|2534.7|37
1733648240000|2024-12-08 08:57:20|2544.13|2536.83|2545.04|2537.74|2545.38|2538.08|2543.95|2536.65|38
1733648250000|2024-12-08 08:57:30|2545|2537.7|2542.65|2535.35|2545.05|2537.75|2542.63|2535.33|33
1733648260000|2024-12-08 08:57:40|2542.45|2535.15|2541.8|2534.5|2543.64|2536.34|2541.28|2533.98|34
1733648270000|2024-12-08 08:57:50|2541.96|2534.66|2539.22|2531.92|2542.05|2534.75|2538.99|2531.69|36
1733648280000|2024-12-08 08:58:00|2539.61|2532.31|2536.96|2529.66|2539.61|2532.31|2536.48|2529.18|37
1733648290000|2024-12-08 08:58:10|2536.89|2529.59|2537.89|2530.59|2538.96|2531.66|2536.89|2529.59|35
1733648300000|2024-12-08 08:58:20|2537.8|2530.5|2535.57|2528.27|2537.8|2530.5|2535.35|2528.05|32
1733648310000|2024-12-08 08:58:30|2535.29|2527.99|2536.24|2528.94|2536.6|2529.3|2535.29|2527.99|34
1733648320000|2024-12-08 08:58:40|2535.85|2528.55|2534.77|2527.47|2536.29|2528.99|2534.76|2527.46|33
1733648330000|2024-12-08 08:58:50|2534.41|2527.11|2534.87|2527.57|2534.87|2527.57|2533.86|2526.56|30
1733648340000|2024-12-08 08:59:00|2534.92|2527.62|2537.66|2530.36|2537.66|2530.36|2534.89|2527.59|32
1733648350000|2024-12-08 08:59:10|2537.83|2530.53|2537.24|2529.94|2538.26|2530.96|2536.6|2529.3|36
1733648360000|2024-12-08 08:59:20|2537.3|2530|2536.25|2528.95|2537.95|2530.65|2536.25|2528.95|36
1733648370000|2024-12-08 08:59:30|2536.27|2528.97|2536.38|2529.08|2537.83|2530.53|2535.39|2528.09|35
1733648380000|2024-12-08 08:59:40|2536.25|2528.95|2534.28|2526.98|2536.52|2529.22|2534.21|2526.91|36
1733648390000|2024-12-08 08:59:50|2534.25|2526.95|2532.64|2525.34|2534.25|2526.95|2532.39|2525.09|21
1733648400000|2024-12-08 09:00:00|2532.72|2525.42|2537.9|2530.6|2537.9|2530.6|2532.65|2525.35|32
1733648410000|2024-12-08 09:00:10|2537.84|2530.54|2538.91|2531.61|2539.96|2532.66|2537.56|2530.26|36
1733648420000|2024-12-08 09:00:20|2539.04|2531.74|2541.17|2533.87|2541.17|2533.87|2538.87|2531.57|29
1733648430000|2024-12-08 09:00:30|2541|2533.7|2538.71|2531.41|2541|2533.7|2537.42|2530.12|32
1733648440000|2024-12-08 09:00:40|2538.86|2531.56|2541.43|2534.13|2541.43|2534.13|2538.67|2531.37|28
1733648450000|2024-12-08 09:00:50|2541.82|2534.52|2545.34|2538.04|2545.34|2538.04|2541.58|2534.28|29
1733648460000|2024-12-08 09:01:00|2545.44|2538.14|2545.43|2538.13|2546.02|2538.72|2544.31|2537.01|36
1733648470000|2024-12-08 09:01:10|2545.51|2538.21|2544.62|2537.32|2545.81|2538.51|2542.27|2534.97|37
1733648480000|2024-12-08 09:01:20|2544.65|2537.35|2548.2|2540.9|2548.36|2541.06|2544.65|2537.35|33
1733648490000|2024-12-08 09:01:30|2548.18|2540.88|2547.07|2539.77|2548.18|2540.88|2545.42|2538.12|36
1733648500000|2024-12-08 09:01:40|2547.25|2539.95|2548.05|2540.75|2549.79|2542.49|2547.2|2539.9|36
1733648510000|2024-12-08 09:01:50|2548.26|2540.96|2550.5|2543.2|2550.76|2543.46|2548.26|2540.96|24
1733648520000|2024-12-08 09:02:00|2550.61|2543.31|2550.94|2543.64|2551.37|2544.07|2549.26|2541.96|37
1733648530000|2024-12-08 09:02:10|2550.92|2543.62|2554.59|2547.29|2554.62|2547.32|2550.92|2543.62|30
1733648540000|2024-12-08 09:02:20|2554.61|2547.31|2555.19|2547.89|2555.54|2548.24|2554.25|2546.95|27
1733648550000|2024-12-08 09:02:30|2555.2|2547.9|2555.29|2547.99|2555.29|2547.99|2555.18|2547.88|22
1733648560000|2024-12-08 09:02:40|2555.6|2548.3|2559.66|2552.36|2559.75|2552.45|2555.6|2548.3|32
1733648570000|2024-12-08 09:02:50|2559.84|2552.54|2562.12|2554.82|2563.36|2556.06|2559.84|2552.54|27
1733648580000|2024-12-08 09:03:00|2562.14|2554.84|2562.03|2554.73|2563.33|2556.03|2561.99|2554.69|35
1733648590000|2024-12-08 09:03:10|2562.16|2554.86|2555.17|2547.87|2562.3|2555|2554.9|2547.6|38
1733648600000|2024-12-08 09:03:20|2554.97|2547.67|2555.6|2548.3|2556|2548.7|2554.2|2546.9|35
1733648610000|2024-12-08 09:03:30|2555.45|2548.15|2560.96|2553.66|2561|2553.7|2555|2547.7|31
1733648620000|2024-12-08 09:03:40|2560.46|2553.16|2558.69|2551.39|2560.62|2553.32|2557.08|2549.78|34
1733648630000|2024-12-08 09:03:50|2558.81|2551.51|2555.32|2548.02|2559.82|2552.52|2555.32|2548.02|30
1733648640000|2024-12-08 09:04:00|2555.34|2548.04|2555.78|2548.48|2555.99|2548.69|2554.24|2546.94|33
1733648650000|2024-12-08 09:04:10|2555.87|2548.57|2557.48|2550.18|2558.88|2551.58|2555.74|2548.44|36
1733648660000|2024-12-08 09:04:20|2557.5|2550.2|2558.07|2550.77|2558.07|2550.77|2556.57|2549.27|35
1733648670000|2024-12-08 09:04:30|2558.47|2551.17|2557.71|2550.41|2558.88|2551.58|2556.87|2549.57|30
1733648680000|2024-12-08 09:04:40|2557.9|2550.6|2560.8|2553.5|2561.16|2553.86|2557.9|2550.6|35
1733648690000|2024-12-08 09:04:50|2560.49|2553.19|2560.75|2553.45|2562.23|2554.93|2560.37|2553.07|35
1733648700000|2024-12-08 09:05:00|2560.55|2553.25|2558.64|2551.34|2561.74|2554.44|2557.25|2549.95|37
1733648710000|2024-12-08 09:05:10|2558.86|2551.56|2564.33|2557.03|2564.33|2557.03|2558.86|2551.56|32
1733648720000|2024-12-08 09:05:20|2564.44|2557.14|2566.63|2559.33|2567|2559.7|2564.29|2556.99|24
1733648730000|2024-12-08 09:05:30|2566.94|2559.64|2564.88|2557.58|2567.63|2560.33|2564.85|2557.55|31
1733648740000|2024-12-08 09:05:40|2564.87|2557.57|2565.85|2558.55|2566.63|2559.33|2564.28|2556.98|34
1733648750000|2024-12-08 09:05:50|2565.94|2558.64|2566.28|2558.98|2568.22|2560.92|2565.94|2558.64|34
1733648760000|2024-12-08 09:06:00|2566.26|2558.96|2564.14|2556.84|2566.26|2558.96|2564.14|2556.84|29
1733648770000|2024-12-08 09:06:10|2563.83|2556.53|2564.46|2557.16|2564.86|2557.56|2563.3|2556|34
1733648780000|2024-12-08 09:06:20|2564.21|2556.91|2565.32|2558.02|2565.32|2558.02|2563.02|2555.72|33
1733648790000|2024-12-08 09:06:30|2565.26|2557.96|2567.2|2559.9|2567.26|2559.96|2564.47|2557.17|35
1733648800000|2024-12-08 09:06:40|2566.96|2559.66|2566.92|2559.62|2567.75|2560.45|2565.61|2558.31|36
1733648810000|2024-12-08 09:06:50|2566.96|2559.66|2568.97|2561.67|2569.61|2562.31|2566.96|2559.66|34
1733648820000|2024-12-08 09:07:00|2568.85|2561.55|2569.74|2562.44|2569.99|2562.69|2568.02|2560.72|32
1733648830000|2024-12-08 09:07:10|2569.79|2562.49|2570.57|2563.27|2570.81|2563.51|2569.12|2561.82|33
1733648840000|2024-12-08 09:07:20|2570.52|2563.22|2570.92|2563.62|2571.4|2564.1|2569.95|2562.65|35
1733648850000|2024-12-08 09:07:30|2570.86|2563.56|2570.42|2563.12|2571|2563.7|2569.58|2562.28|29
1733648860000|2024-12-08 09:07:40|2570.79|2563.49|2572.58|2565.28|2572.64|2565.34|2570.79|2563.49|38
1733648870000|2024-12-08 09:07:50|2572.6|2565.3|2573.81|2566.51|2573.81|2566.51|2571.77|2564.47|33
1733648880000|2024-12-08 09:08:00|2573.78|2566.48|2573.91|2566.61|2574.8|2567.5|2573.65|2566.35|33
1733648890000|2024-12-08 09:08:10|2573.85|2566.55|2575.34|2568.04|2575.38|2568.08|2573.85|2566.55|27
1733648900000|2024-12-08 09:08:20|2575.38|2568.08|2575.43|2568.13|2575.52|2568.22|2574.41|2567.11|12
1733648910000|2024-12-08 09:08:30|2575.59|2568.29|2574.92|2567.62|2576.25|2568.95|2574.86|2567.56|32
1733648920000|2024-12-08 09:08:40|2574.89|2567.59|2572.28|2564.98|2574.94|2567.64|2572.28|2564.98|33
1733648930000|2024-12-08 09:08:50|2572.27|2564.97|2573.28|2565.98|2573.8|2566.5|2570.8|2563.5|35
1733648940000|2024-12-08 09:09:00|2572.9|2565.6|2571.87|2564.57|2572.93|2565.63|2571.85|2564.55|26
1733648950000|2024-12-08 09:09:10|2571.84|2564.54|2569.01|2561.71|2571.84|2564.54|2568.76|2561.46|38
1733648960000|2024-12-08 09:09:20|2568.95|2561.65|2566.83|2559.53|2569.07|2561.77|2566.74|2559.44|28
1733648970000|2024-12-08 09:09:30|2566.85|2559.55|2567.4|2560.1|2567.63|2560.33|2566.6|2559.3|33
1733648980000|2024-12-08 09:09:40|2567.74|2560.44|2567.14|2559.84|2568.58|2561.28|2566.27|2558.97|35
1733648990000|2024-12-08 09:09:50|2567.1|2559.8|2567.88|2560.58|2568.04|2560.74|2566.21|2558.91|32
1733649000000|2024-12-08 09:10:00|2567.83|2560.53|2568.54|2561.24|2568.99|2561.69|2567.3|2560|33
1733649010000|2024-12-08 09:10:10|2568.46|2561.16|2565.99|2558.69|2568.46|2561.16|2564.25|2556.95|37
1733649020000|2024-12-08 09:10:20|2565.81|2558.51|2565.21|2557.91|2565.92|2558.62|2564.58|2557.28|31
1733649030000|2024-12-08 09:10:30|2565.2|2557.9|2566.28|2558.98|2566.82|2559.52|2565.19|2557.89|30
1733649040000|2024-12-08 09:10:40|2565.97|2558.67|2570.5|2563.2|2570.53|2563.23|2565.04|2557.74|36
1733649050000|2024-12-08 09:10:50|2570.48|2563.18|2570.28|2562.98|2570.48|2563.18|2568.37|2561.07|29
1733649060000|2024-12-08 09:11:00|2570.26|2562.96|2572.87|2565.57|2572.99|2565.69|2570.22|2562.92|34
1733649070000|2024-12-08 09:11:10|2572.92|2565.62|2575.68|2568.38|2575.68|2568.38|2572.92|2565.62|24
1733649080000|2024-12-08 09:11:20|2575.75|2568.45|2575.75|2568.45|2576.17|2568.87|2575.33|2568.03|18
1733649090000|2024-12-08 09:11:30|2575.77|2568.47|2576.82|2569.52|2577.22|2569.92|2575.66|2568.36|30
1733649100000|2024-12-08 09:11:40|2576.75|2569.45|2575.91|2568.61|2576.82|2569.52|2575.27|2567.97|34
1733649110000|2024-12-08 09:11:50|2575.95|2568.65|2576.77|2569.47|2576.77|2569.47|2575.33|2568.03|31
1733649120000|2024-12-08 09:12:00|2576.75|2569.45|2578.65|2571.35|2578.69|2571.39|2576.67|2569.37|30
1733649130000|2024-12-08 09:12:10|2578.61|2571.31|2579.75|2572.45|2580.17|2572.87|2578.61|2571.31|29
1733649140000|2024-12-08 09:12:20|2579.65|2572.35|2580.12|2572.82|2580.4|2573.1|2578.77|2571.47|23
1733649150000|2024-12-08 09:12:30|2579.8|2572.5|2574.3|2567|2579.8|2572.5|2574.3|2567|34
1733649160000|2024-12-08 09:12:40|2574.62|2567.32|2574.93|2567.63|2575.69|2568.39|2574|2566.7|37
1733649170000|2024-12-08 09:12:50|2574.88|2567.58|2574.45|2567.15|2575.79|2568.49|2574.08|2566.78|38
1733649180000|2024-12-08 09:13:00|2574.5|2567.2|2576.17|2568.87|2576.21|2568.91|2574.43|2567.13|36
1733649190000|2024-12-08 09:13:10|2575.94|2568.64|2575.85|2568.55|2576.09|2568.79|2575.04|2567.74|30
1733649200000|2024-12-08 09:13:20|2575.79|2568.49|2577.99|2570.69|2578.05|2570.75|2575.75|2568.45|32
1733649210000|2024-12-08 09:13:30|2577.86|2570.56|2578.36|2571.06|2578.89|2571.59|2575|2567.7|36
1733649220000|2024-12-08 09:13:40|2578.37|2571.07|2577.18|2569.88|2578.61|2571.31|2576.89|2569.59|32
1733649230000|2024-12-08 09:13:50|2577.22|2569.92|2580.79|2573.49|2580.79|2573.49|2577.22|2569.92|34
1733649240000|2024-12-08 09:14:00|2580.77|2573.47|2580.52|2573.22|2581.11|2573.81|2578.18|2570.88|34
1733649250000|2024-12-08 09:14:10|2580.45|2573.15|2581.29|2573.99|2581.3|2574|2579.75|2572.45|34
1733649260000|2024-12-08 09:14:20|2581.3|2574|2581.49|2574.19|2581.51|2574.21|2580.34|2573.04|31
1733649270000|2024-12-08 09:14:30|2581.44|2574.14|2581.97|2574.67|2582.3|2575|2581.44|2574.14|25
1733649280000|2024-12-08 09:14:40|2581.99|2574.69|2579.67|2572.37|2584.37|2577.07|2579.67|2572.37|33
1733649290000|2024-12-08 09:14:50|2579.61|2572.31|2581.79|2574.49|2581.79|2574.49|2578.81|2571.51|34
1733649300000|2024-12-08 09:15:00|2581.77|2574.47|2577.73|2570.43|2582.17|2574.87|2577.73|2570.43|31
1733649310000|2024-12-08 09:15:10|2577.42|2570.12|2579.04|2571.74|2579.89|2572.59|2576.91|2569.61|37
1733649320000|2024-12-08 09:15:20|2579.12|2571.82|2580.39|2573.09|2580.39|2573.09|2579.12|2571.82|33
1733649330000|2024-12-08 09:15:30|2580.51|2573.21|2583.34|2576.04|2584.14|2576.84|2580.51|2573.21|36
1733649340000|2024-12-08 09:15:40|2583.28|2575.98|2585.5|2578.2|2586.27|2578.97|2583.28|2575.98|27
1733649350000|2024-12-08 09:15:50|2585.61|2578.31|2584.86|2577.56|2585.8|2578.5|2584.41|2577.11|35
1733649360000|2024-12-08 09:16:00|2584.92|2577.62|2585.36|2578.06|2585.84|2578.54|2584.33|2577.03|34
1733649370000|2024-12-08 09:16:10|2585.3|2578|2586.33|2579.03|2586.44|2579.14|2584.78|2577.48|31
1733649380000|2024-12-08 09:16:20|2586.44|2579.14|2588.33|2581.03|2588.4|2581.1|2586.35|2579.05|25
1733649390000|2024-12-08 09:16:30|2588.37|2581.07|2587.38|2580.08|2588.37|2581.07|2586.68|2579.38|35
1733649400000|2024-12-08 09:16:40|2587.64|2580.34|2586.21|2578.91|2587.71|2580.41|2584.93|2577.63|32
1733649410000|2024-12-08 09:16:50|2586.04|2578.74|2583.27|2575.97|2586.43|2579.13|2583.27|2575.97|34
1733649420000|2024-12-08 09:17:00|2583.2|2575.9|2586.68|2579.38|2586.68|2579.38|2582.43|2575.13|38
1733649430000|2024-12-08 09:17:10|2587|2579.7|2588.33|2581.03|2588.49|2581.19|2586.96|2579.66|36
1733649440000|2024-12-08 09:17:20|2588.28|2580.98|2585.8|2578.5|2588.32|2581.02|2585.74|2578.44|38
1733649450000|2024-12-08 09:17:30|2585.51|2578.21|2587.01|2579.71|2587.01|2579.71|2584.78|2577.48|38
1733649460000|2024-12-08 09:17:40|2586.89|2579.59|2588.43|2581.13|2588.43|2581.13|2584.03|2576.73|37
1733649470000|2024-12-08 09:17:50|2588.47|2581.17|2589.93|2582.63|2590.27|2582.97|2587.23|2579.93|38
1733649480000|2024-12-08 09:18:00|2590|2582.7|2594.36|2587.06|2595.32|2588.02|2590|2582.7|37
1733649490000|2024-12-08 09:18:10|2594.18|2586.88|2594.46|2587.16|2596.15|2588.85|2594.15|2586.85|37
1733649500000|2024-12-08 09:18:20|2594.64|2587.34|2595.77|2588.47|2595.77|2588.47|2592.22|2584.92|35
1733649510000|2024-12-08 09:18:30|2595.82|2588.52|2595.19|2587.89|2596.15|2588.85|2595.16|2587.86|38
1733649520000|2024-12-08 09:18:40|2595.18|2587.88|2595.29|2587.99|2596.33|2589.03|2595.17|2587.87|31
1733649530000|2024-12-08 09:18:50|2595.22|2587.92|2596.17|2588.87|2596.29|2588.99|2594.28|2586.98|29
1733649540000|2024-12-08 09:19:00|2596.15|2588.85|2596.31|2589.01|2597.33|2590.03|2596.15|2588.85|37
1733649550000|2024-12-08 09:19:10|2596.58|2589.28|2598.25|2590.95|2598.79|2591.49|2595.53|2588.23|36
1733649560000|2024-12-08 09:19:20|2598.56|2591.26|2600.27|2592.97|2602.78|2595.48|2598.5|2591.2|37
1733649570000|2024-12-08 09:19:30|2600.26|2592.96|2599.18|2591.88|2600.26|2592.96|2596.49|2589.19|38
1733649580000|2024-12-08 09:19:40|2599.17|2591.87|2595.17|2587.87|2599.17|2591.87|2595.1|2587.8|32
1733649590000|2024-12-08 09:19:50|2595.32|2588.02|2594.23|2586.93|2595.34|2588.04|2592.19|2584.89|34
1733649600000|2024-12-08 09:20:00|2594.31|2587.01|2595.7|2588.4|2596.8|2589.5|2593.37|2586.07|35
1733649610000|2024-12-08 09:20:10|2595.66|2588.36|2594.18|2586.88|2595.69|2588.39|2594.17|2586.87|33
1733649620000|2024-12-08 09:20:20|2594.21|2586.91|2597.21|2589.91|2597.79|2590.49|2594.18|2586.88|37
1733649630000|2024-12-08 09:20:30|2597.2|2589.9|2598.12|2590.82|2598.17|2590.87|2595.15|2587.85|34
1733649640000|2024-12-08 09:20:40|2598.13|2590.83|2597.23|2589.93|2598.17|2590.87|2597.21|2589.91|36
1733649650000|2024-12-08 09:20:50|2597.24|2589.94|2597.28|2589.98|2597.28|2589.98|2597.16|2589.86|24
1733649660000|2024-12-08 09:21:00|2597.26|2589.96|2600.38|2593.08|2600.38|2593.08|2595.2|2587.9|39
1733649670000|2024-12-08 09:21:10|2600.76|2593.46|2596.36|2589.06|2601.49|2594.19|2596.36|2589.06|36
1733649680000|2024-12-08 09:21:20|2596.66|2589.36|2593.22|2585.92|2596.75|2589.45|2593.22|2585.92|34
1733649690000|2024-12-08 09:21:30|2593.21|2585.91|2593.14|2585.84|2593.38|2586.08|2589.2|2581.9|36
1733649700000|2024-12-08 09:21:40|2592.75|2585.45|2591.3|2584|2592.75|2585.45|2590.37|2583.07|35
1733649710000|2024-12-08 09:21:50|2591.38|2584.08|2594.15|2586.85|2594.33|2587.03|2591.38|2584.08|33
1733649720000|2024-12-08 09:22:00|2593.83|2586.53|2592.2|2584.9|2593.83|2586.53|2590.25|2582.95|37
1733649730000|2024-12-08 09:22:10|2592.19|2584.89|2595.84|2588.54|2596.22|2588.92|2591.22|2583.92|36
1733649740000|2024-12-08 09:22:20|2595.96|2588.66|2602.57|2595.27|2603.28|2595.98|2595.31|2588.01|36
1733649750000|2024-12-08 09:22:30|2602.42|2595.12|2601.92|2594.62|2602.77|2595.47|2601.28|2593.98|27
1733649760000|2024-12-08 09:22:40|2601.93|2594.63|2602.17|2594.87|2602.2|2594.9|2600.16|2592.86|36
1733649770000|2024-12-08 09:22:50|2602.18|2594.88|2601.88|2594.58|2602.31|2595.01|2600.96|2593.66|24
1733649780000|2024-12-08 09:23:00|2602.16|2594.86|2605.57|2598.27|2606.47|2599.17|2602.16|2594.86|35
1733649790000|2024-12-08 09:23:10|2605.34|2598.04|2606.03|2598.73|2606.12|2598.82|2602.64|2595.34|34
1733649800000|2024-12-08 09:23:20|2606.04|2598.74|2603.7|2596.4|2606.04|2598.74|2602.91|2595.61|37
1733649810000|2024-12-08 09:23:30|2603.28|2595.98|2602.87|2595.57|2603.28|2595.98|2602.31|2595.01|31
1733649820000|2024-12-08 09:23:40|2602.95|2595.65|2606.22|2598.92|2606.26|2598.96|2602.92|2595.62|38
1733649830000|2024-12-08 09:23:50|2606.2|2598.9|2606.67|2599.37|2606.99|2599.69|2605.21|2597.91|36
1733649840000|2024-12-08 09:24:00|2606.49|2599.19|2607.89|2600.59|2608.04|2600.74|2606.17|2598.87|36
1733649850000|2024-12-08 09:24:10|2608.32|2601.02|2608.61|2601.31|2608.79|2601.49|2607.72|2600.42|32
1733649860000|2024-12-08 09:24:20|2608.54|2601.24|2607.93|2600.63|2608.61|2601.31|2605.89|2598.59|33
1733649870000|2024-12-08 09:24:30|2607.88|2600.58|2608.34|2601.04|2608.77|2601.47|2607.37|2600.07|36
1733649880000|2024-12-08 09:24:40|2608.63|2601.33|2609.13|2601.83|2609.93|2602.63|2607.4|2600.1|31
1733649890000|2024-12-08 09:24:50|2609.11|2601.81|2610.28|2602.98|2611.54|2604.24|2608.77|2601.47|30
1733649900000|2024-12-08 09:25:00|2610.2|2602.9|2607.54|2600.24|2610.2|2602.9|2607.54|2600.24|34
1733649910000|2024-12-08 09:25:10|2607.52|2600.22|2611.8|2604.5|2611.8|2604.5|2607.49|2600.19|32
1733649920000|2024-12-08 09:25:20|2611.82|2604.52|2610.61|2603.31|2612.23|2604.93|2610.04|2602.74|37
1733649930000|2024-12-08 09:25:30|2610.65|2603.35|2610.02|2602.72|2610.79|2603.49|2608.2|2600.9|37
1733649940000|2024-12-08 09:25:40|2609.86|2602.56|2609.78|2602.48|2611.61|2604.31|2609.36|2602.06|31
1733649950000|2024-12-08 09:25:50|2609.69|2602.39|2611.34|2604.04|2611.35|2604.05|2609.33|2602.03|33
1733649960000|2024-12-08 09:26:00|2611.2|2603.9|2612.66|2605.36|2613.2|2605.9|2609.94|2602.64|36
1733649970000|2024-12-08 09:26:10|2612.77|2605.47|2613.4|2606.1|2614.04|2606.74|2612.6|2605.3|35
1733649980000|2024-12-08 09:26:20|2613.67|2606.37|2611.54|2604.24|2614|2606.7|2611.54|2604.24|37
1733649990000|2024-12-08 09:26:30|2611.56|2604.26|2613.32|2606.02|2613.37|2606.07|2611.54|2604.24|39
1733650000000|2024-12-08 09:26:40|2613.27|2605.97|2607.98|2600.68|2613.36|2606.06|2607.98|2600.68|38
1733650010000|2024-12-08 09:26:50|2607.91|2600.61|2609.42|2602.12|2611.21|2603.91|2607.91|2600.61|36
1733650020000|2024-12-08 09:27:00|2609.05|2601.75|2610.5|2603.2|2610.7|2603.4|2608.5|2601.2|33
1733650030000|2024-12-08 09:27:10|2610.52|2603.22|2612.49|2605.19|2612.49|2605.19|2609.91|2602.61|37
1733650040000|2024-12-08 09:27:20|2612.83|2605.53|2612.11|2604.81|2613.57|2606.27|2611.13|2603.83|39
1733650050000|2024-12-08 09:27:30|2612.13|2604.83|2609.67|2602.37|2612.21|2604.91|2609.26|2601.96|35
1733650060000|2024-12-08 09:27:40|2609.28|2601.98|2607.99|2600.69|2609.53|2602.23|2607.25|2599.95|34
1733650070000|2024-12-08 09:27:50|2607.98|2600.68|2606.23|2598.93|2607.98|2600.68|2606.19|2598.89|37
1733650080000|2024-12-08 09:28:00|2606.19|2598.89|2602.79|2595.49|2606.2|2598.9|2602.6|2595.3|35
1733650090000|2024-12-08 09:28:10|2602.8|2595.5|2607.37|2600.07|2607.37|2600.07|2602.8|2595.5|39
1733650100000|2024-12-08 09:28:20|2607.44|2600.14|2607.23|2599.93|2608.29|2600.99|2606.22|2598.92|25
1733650110000|2024-12-08 09:28:30|2606.91|2599.61|2606.86|2599.56|2607.28|2599.98|2605.68|2598.38|39
1733650120000|2024-12-08 09:28:40|2606.93|2599.63|2607.56|2600.26|2607.56|2600.26|2605.69|2598.39|33
1733650130000|2024-12-08 09:28:50|2607.63|2600.33|2605.83|2598.53|2607.63|2600.33|2605.82|2598.52|28
1733650140000|2024-12-08 09:29:00|2605.89|2598.59|2600|2592.7|2605.97|2598.67|2600|2592.7|34
1733650150000|2024-12-08 09:29:10|2599.76|2592.46|2599.67|2592.37|2601.95|2594.65|2599.67|2592.37|37
1733650160000|2024-12-08 09:29:20|2599.92|2592.62|2599.69|2592.39|2600.92|2593.62|2599.63|2592.33|32
1733650170000|2024-12-08 09:29:30|2599.71|2592.41|2599.96|2592.66|2600.34|2593.04|2599.21|2591.91|35
1733650180000|2024-12-08 09:29:40|2600.18|2592.88|2599.85|2592.55|2600.55|2593.25|2599.85|2592.55|29
1733650190000|2024-12-08 09:29:50|2599.29|2591.99|2598.39|2591.09|2599.51|2592.21|2598.28|2590.98|29
1733650200000|2024-12-08 09:30:00|2598.4|2591.1|2601.38|2594.08|2601.38|2594.08|2598.4|2591.1|29
1733650210000|2024-12-08 09:30:10|2601.2|2593.9|2601.41|2594.11|2603.09|2595.79|2601|2593.7|38
1733650220000|2024-12-08 09:30:20|2601.42|2594.12|2600.9|2593.6|2602.38|2595.08|2599.27|2591.97|37
1733650230000|2024-12-08 09:30:30|2600.59|2593.29|2595.75|2588.45|2600.72|2593.42|2595.75|2588.45|40
1733650240000|2024-12-08 09:30:40|2595.54|2588.24|2596.6|2589.3|2597.41|2590.11|2594.99|2587.69|36
1733650250000|2024-12-08 09:30:50|2596.59|2589.29|2598.48|2591.18|2598.83|2591.53|2596.38|2589.08|38
1733650260000|2024-12-08 09:31:00|2598.5|2591.2|2599.15|2591.85|2600.37|2593.07|2598.3|2591|38
1733650270000|2024-12-08 09:31:10|2598.87|2591.57|2599.03|2591.73|2599.57|2592.27|2597.98|2590.68|32
1733650280000|2024-12-08 09:31:20|2598.92|2591.62|2593.75|2586.45|2598.92|2591.62|2593.36|2586.06|37
1733650290000|2024-12-08 09:31:30|2593.64|2586.34|2595.15|2587.85|2595.85|2588.55|2593.43|2586.13|36
1733650300000|2024-12-08 09:31:40|2595.21|2587.91|2595.66|2588.36|2595.66|2588.36|2592.4|2585.1|40
1733650310000|2024-12-08 09:31:50|2595.73|2588.43|2598.82|2591.52|2600.01|2592.71|2595.73|2588.43|36
1733650320000|2024-12-08 09:32:00|2598.92|2591.62|2592.54|2585.24|2598.95|2591.65|2592.54|2585.24|37
1733650330000|2024-12-08 09:32:10|2592.62|2585.32|2591.48|2584.18|2592.77|2585.47|2590.09|2582.79|37
1733650340000|2024-12-08 09:32:20|2591.44|2584.14|2590.79|2583.49|2591.51|2584.21|2590.15|2582.85|32
1733650350000|2024-12-08 09:32:30|2590.77|2583.47|2589.75|2582.45|2590.82|2583.52|2587.95|2580.65|33
1733650360000|2024-12-08 09:32:40|2590.35|2583.05|2590.51|2583.21|2591.49|2584.19|2589.63|2582.33|31
1733650370000|2024-12-08 09:32:50|2590.52|2583.22|2590.91|2583.61|2591.57|2584.27|2589.8|2582.5|35
1733650380000|2024-12-08 09:33:00|2590.74|2583.44|2586.17|2578.87|2590.83|2583.53|2586.17|2578.87|38
1733650390000|2024-12-08 09:33:10|2586.02|2578.72|2588.11|2580.81|2589.09|2581.79|2586.02|2578.72|37
1733650400000|2024-12-08 09:33:20|2588.51|2581.21|2586.44|2579.14|2588.64|2581.34|2586.44|2579.14|31
1733650410000|2024-12-08 09:33:30|2586.27|2578.97|2586.4|2579.1|2587.34|2580.04|2585.78|2578.48|36
1733650420000|2024-12-08 09:33:40|2586.17|2578.87|2587.28|2579.98|2587.4|2580.1|2586|2578.7|36
1733650430000|2024-12-08 09:33:50|2587.24|2579.94|2585.59|2578.29|2587.84|2580.54|2585.59|2578.29|30
1733650440000|2024-12-08 09:34:00|2585.57|2578.27|2583.29|2575.99|2586.14|2578.84|2583.19|2575.89|38
1733650450000|2024-12-08 09:34:10|2583.09|2575.79|2581.23|2573.93|2583.14|2575.84|2580|2572.7|38
1733650460000|2024-12-08 09:34:20|2580.8|2573.5|2581.82|2574.52|2581.82|2574.52|2579.44|2572.14|32
1733650470000|2024-12-08 09:34:30|2581.94|2574.64|2579.6|2572.3|2581.97|2574.67|2578.98|2571.68|30
1733650480000|2024-12-08 09:34:40|2579.72|2572.42|2577.97|2570.67|2579.82|2572.52|2577.82|2570.52|31
1733650490000|2024-12-08 09:34:50|2578.37|2571.07|2578.45|2571.15|2578.9|2571.6|2577.71|2570.41|32
1733650500000|2024-12-08 09:35:00|2578.44|2571.14|2584.58|2577.28|2584.58|2577.28|2578.44|2571.14|36
1733650510000|2024-12-08 09:35:10|2584.61|2577.31|2585.64|2578.34|2590.01|2582.71|2584.61|2577.31|37
1733650520000|2024-12-08 09:35:20|2585.72|2578.42|2584.28|2576.98|2586.2|2578.9|2583.28|2575.98|32
1733650530000|2024-12-08 09:35:30|2584.27|2576.97|2582.21|2574.91|2585.25|2577.95|2582.19|2574.89|34
1733650540000|2024-12-08 09:35:40|2582.19|2574.89|2586.21|2578.91|2586.26|2578.96|2582.19|2574.89|31
1733650550000|2024-12-08 09:35:50|2586.17|2578.87|2584.28|2576.98|2586.19|2578.89|2584.25|2576.95|29
1733650560000|2024-12-08 09:36:00|2584.22|2576.92|2589.22|2581.92|2589.22|2581.92|2582.72|2575.42|33
1733650570000|2024-12-08 09:36:10|2589.48|2582.18|2590.2|2582.9|2592.36|2585.06|2588.99|2581.69|32
1733650580000|2024-12-08 09:36:20|2590.15|2582.85|2590.64|2583.34|2591.33|2584.03|2588.28|2580.98|38
1733650590000|2024-12-08 09:36:30|2590.65|2583.35|2588.87|2581.57|2591.32|2584.02|2588.29|2580.99|32
1733650600000|2024-12-08 09:36:40|2589.26|2581.96|2586.22|2578.92|2589.26|2581.96|2586.2|2578.9|25
1733650610000|2024-12-08 09:36:50|2586.24|2578.94|2586.28|2578.98|2589.23|2581.93|2586.21|2578.91|36
1733650620000|2024-12-08 09:37:00|2586.23|2578.93|2581.96|2574.66|2586.23|2578.93|2581.23|2573.93|36
1733650630000|2024-12-08 09:37:10|2582.19|2574.89|2584.33|2577.03|2587.31|2580.01|2581.4|2574.1|38
1733650640000|2024-12-08 09:37:20|2584.46|2577.16|2584.11|2576.81|2586.21|2578.91|2583.36|2576.06|31
1733650650000|2024-12-08 09:37:30|2584.96|2577.66|2583.14|2575.84|2584.96|2577.66|2583|2575.7|28
1733650660000|2024-12-08 09:37:40|2583.15|2575.85|2584.17|2576.87|2585.37|2578.07|2583.15|2575.85|35
1733650670000|2024-12-08 09:37:50|2584.2|2576.9|2584.18|2576.88|2584.48|2577.18|2583.16|2575.86|32
1733650680000|2024-12-08 09:38:00|2584.2|2576.9|2583|2575.7|2584.2|2576.9|2582.75|2575.45|29
1733650690000|2024-12-08 09:38:10|2582.43|2575.13|2577.22|2569.92|2582.43|2575.13|2577.22|2569.92|37
1733650700000|2024-12-08 09:38:20|2577.23|2569.93|2578.1|2570.8|2578.3|2571|2575.66|2568.36|36
1733650710000|2024-12-08 09:38:30|2578.22|2570.92|2578.51|2571.21|2579.63|2572.33|2577.28|2569.98|33
1733650720000|2024-12-08 09:38:40|2578.73|2571.43|2581.28|2573.98|2582.15|2574.85|2578.6|2571.3|35
1733650730000|2024-12-08 09:38:50|2581.24|2573.94|2583.34|2576.04|2583.8|2576.5|2581.24|2573.94|37
1733650740000|2024-12-08 09:39:00|2583.31|2576.01|2584.25|2576.95|2584.25|2576.95|2582.2|2574.9|32
1733650750000|2024-12-08 09:39:10|2584.29|2576.99|2583.25|2575.95|2584.29|2576.99|2582.56|2575.26|37
1733650760000|2024-12-08 09:39:20|2583.24|2575.94|2584.03|2576.73|2584.21|2576.91|2582.54|2575.24|31
1733650770000|2024-12-08 09:39:30|2584.29|2576.99|2588.52|2581.22|2588.62|2581.32|2584.24|2576.94|32
1733650780000|2024-12-08 09:39:40|2588.32|2581.02|2589.66|2582.36|2589.72|2582.42|2588.21|2580.91|35
1733650790000|2024-12-08 09:39:50|2589.65|2582.35|2589.2|2581.9|2589.83|2582.53|2589.19|2581.89|27
1733650800000|2024-12-08 09:40:00|2589.16|2581.86|2591.25|2583.95|2591.8|2584.5|2587.29|2579.99|36
1733650810000|2024-12-08 09:40:10|2591.33|2584.03|2591.25|2583.95|2591.4|2584.1|2589.29|2581.99|32
1733650820000|2024-12-08 09:40:20|2591.24|2583.94|2591.33|2584.03|2591.84|2584.54|2590.37|2583.07|32
1733650830000|2024-12-08 09:40:30|2591.43|2584.13|2588.6|2581.3|2591.43|2584.13|2588.54|2581.24|39
1733650840000|2024-12-08 09:40:40|2588.61|2581.31|2586.64|2579.34|2590.16|2582.86|2586.64|2579.34|36
1733650850000|2024-12-08 09:40:50|2585.69|2578.39|2586.45|2579.15|2587.21|2579.91|2584.43|2577.13|40
1733650860000|2024-12-08 09:41:00|2586.33|2579.03|2586.22|2578.92|2588.63|2581.33|2585.3|2578|34
1733650870000|2024-12-08 09:41:10|2586.04|2578.74|2585.4|2578.1|2586.48|2579.18|2585.11|2577.81|37
1733650880000|2024-12-08 09:41:20|2585.3|2578|2583.88|2576.58|2585.4|2578.1|2583.32|2576.02|28
1733650890000|2024-12-08 09:41:30|2583.7|2576.4|2583.32|2576.02|2583.93|2576.63|2583.31|2576.01|33
1733650900000|2024-12-08 09:41:40|2583.33|2576.03|2581.05|2573.75|2583.41|2576.11|2580.61|2573.31|33
1733650910000|2024-12-08 09:41:50|2580.45|2573.15|2579.21|2571.91|2581.28|2573.98|2579.21|2571.91|30
1733650920000|2024-12-08 09:42:00|2578.48|2571.18|2576.28|2568.98|2578.48|2571.18|2575.98|2568.68|35
1733650930000|2024-12-08 09:42:10|2576.24|2568.94|2573.01|2565.71|2576.24|2568.94|2573.01|2565.71|31
1733650940000|2024-12-08 09:42:20|2572.39|2565.09|2570.06|2562.76|2572.67|2565.37|2570.06|2562.76|36
1733650950000|2024-12-08 09:42:30|2569.84|2562.54|2570.02|2562.72|2570.16|2562.86|2569.08|2561.78|30
1733650960000|2024-12-08 09:42:40|2569.4|2562.1|2567.45|2560.15|2569.63|2562.33|2567.26|2559.96|36
1733650970000|2024-12-08 09:42:50|2567.38|2560.08|2567.6|2560.3|2568.03|2560.73|2566.96|2559.66|37
1733650980000|2024-12-08 09:43:00|2567.53|2560.23|2567.16|2559.86|2567.69|2560.39|2566.71|2559.41|31
1733650990000|2024-12-08 09:43:10|2567.67|2560.37|2568.12|2560.82|2568.63|2561.33|2567.55|2560.25|34
1733651000000|2024-12-08 09:43:20|2568.36|2561.06|2565.26|2557.96|2568.36|2561.06|2565.26|2557.96|32
1733651010000|2024-12-08 09:43:30|2565.25|2557.95|2564.86|2557.56|2565.25|2557.95|2563.35|2556.05|34
1733651020000|2024-12-08 09:43:40|2565.23|2557.93|2565.79|2558.49|2566.29|2558.99|2565.23|2557.93|32
1733651030000|2024-12-08 09:43:50|2566.48|2559.18|2563.96|2556.66|2566.48|2559.18|2563.96|2556.66|30
1733651040000|2024-12-08 09:44:00|2563.52|2556.22|2563.14|2555.84|2564.4|2557.1|2562.86|2555.56|36
1733651050000|2024-12-08 09:44:10|2563.15|2555.85|2563.26|2555.96|2563.82|2556.52|2562.71|2555.41|31
1733651060000|2024-12-08 09:44:20|2563.28|2555.98|2562.53|2555.23|2563.28|2555.98|2561.94|2554.64|33
1733651070000|2024-12-08 09:44:30|2562.65|2555.35|2562.06|2554.76|2562.84|2555.54|2561.92|2554.62|35
1733651080000|2024-12-08 09:44:40|2562.27|2554.97|2562.22|2554.92|2563.16|2555.86|2562.22|2554.92|36
1733651090000|2024-12-08 09:44:50|2562.21|2554.91|2562.82|2555.52|2562.82|2555.52|2562.21|2554.91|29
1733651100000|2024-12-08 09:45:00|2563|2555.7|2565.29|2557.99|2565.29|2557.99|2562.92|2555.62|32
1733651110000|2024-12-08 09:45:10|2565.28|2557.98|2566.73|2559.43|2566.84|2559.54|2565.16|2557.86|36
1733651120000|2024-12-08 09:45:20|2567.24|2559.94|2565.21|2557.91|2567.43|2560.13|2565.21|2557.91|38
1733651130000|2024-12-08 09:45:30|2565.17|2557.87|2562.98|2555.68|2565.2|2557.9|2562.3|2555|36
1733651140000|2024-12-08 09:45:40|2563.37|2556.07|2565.34|2558.04|2565.4|2558.1|2563.34|2556.04|24
1733651150000|2024-12-08 09:45:50|2565.35|2558.05|2566.3|2559|2566.3|2559|2565.33|2558.03|28
1733651160000|2024-12-08 09:46:00|2566.91|2559.61|2567.63|2560.33|2567.63|2560.33|2565.27|2557.97|32
1733651170000|2024-12-08 09:46:10|2567.65|2560.35|2566.6|2559.3|2567.74|2560.44|2566.6|2559.3|33
1733651180000|2024-12-08 09:46:20|2566.4|2559.1|2567.64|2560.34|2567.64|2560.34|2566.25|2558.95|29
1733651190000|2024-12-08 09:46:30|2567.92|2560.62|2565.34|2558.04|2567.92|2560.62|2565.29|2557.99|32
1733651200000|2024-12-08 09:46:40|2565.33|2558.03|2563.2|2555.9|2565.49|2558.19|2563.2|2555.9|30
1733651210000|2024-12-08 09:46:50|2563.15|2555.85|2562.69|2555.39|2563.63|2556.33|2562.69|2555.39|25
1733651220000|2024-12-08 09:47:00|2562.57|2555.27|2562.72|2555.42|2562.84|2555.54|2561.97|2554.67|28
1733651230000|2024-12-08 09:47:10|2562.83|2555.53|2562.03|2554.73|2562.96|2555.66|2562.03|2554.73|24
1733651240000|2024-12-08 09:47:20|2561.23|2553.93|2557.31|2550.01|2561.23|2553.93|2557.31|2550.01|29
1733651250000|2024-12-08 09:47:30|2556.33|2549.03|2557.63|2550.33|2557.63|2550.33|2554.49|2547.19|35
1733651260000|2024-12-08 09:47:40|2557.64|2550.34|2557.39|2550.09|2557.65|2550.35|2556.6|2549.3|35
1733651270000|2024-12-08 09:47:50|2557.92|2550.62|2558.36|2551.06|2559.22|2551.92|2557.39|2550.09|35
1733651280000|2024-12-08 09:48:00|2559.01|2551.71|2556.9|2549.6|2559.16|2551.86|2556.59|2549.29|38
1733651290000|2024-12-08 09:48:10|2556.47|2549.17|2557|2549.7|2557.21|2549.91|2555.87|2548.57|39
1733651300000|2024-12-08 09:48:20|2556.3|2549|2554.85|2547.55|2556.47|2549.17|2554.37|2547.07|32
1733651310000|2024-12-08 09:48:30|2555.19|2547.89|2555|2547.7|2555.19|2547.89|2554.28|2546.98|33
1733651320000|2024-12-08 09:48:40|2555.22|2547.92|2556.28|2548.98|2557.77|2550.47|2555.21|2547.91|31
1733651330000|2024-12-08 09:48:50|2556.29|2548.99|2554.9|2547.6|2556.29|2548.99|2554.34|2547.04|31
1733651340000|2024-12-08 09:49:00|2554.88|2547.58|2552.1|2544.8|2555.08|2547.78|2552.1|2544.8|23
1733651350000|2024-12-08 09:49:10|2551.14|2543.84|2548.17|2540.87|2551.14|2543.84|2548.17|2540.87|34
1733651360000|2024-12-08 09:49:20|2548.2|2540.9|2546.76|2539.46|2548.4|2541.1|2546.76|2539.46|33
1733651370000|2024-12-08 09:49:30|2546.65|2539.35|2543.05|2535.75|2546.84|2539.54|2542.82|2535.52|37
1733651380000|2024-12-08 09:49:40|2543.11|2535.81|2545.63|2538.33|2547.37|2540.07|2543.09|2535.79|39
1733651390000|2024-12-08 09:49:50|2545.65|2538.35|2543.37|2536.07|2545.65|2538.35|2543.37|2536.07|32
1733651400000|2024-12-08 09:50:00|2544.14|2536.84|2545.79|2538.49|2547.56|2540.26|2544.03|2536.73|38
1733651410000|2024-12-08 09:50:10|2545.38|2538.08|2544.12|2536.82|2545.89|2538.59|2544.08|2536.78|31
1733651420000|2024-12-08 09:50:20|2543.81|2536.51|2545.49|2538.19|2545.66|2538.36|2542.52|2535.22|37
1733651430000|2024-12-08 09:50:30|2545.15|2537.85|2544.22|2536.92|2546.56|2539.26|2543.85|2536.55|35
1733651440000|2024-12-08 09:50:40|2544.23|2536.93|2544.16|2536.86|2544.71|2537.41|2543.16|2535.86|38
1733651450000|2024-12-08 09:50:50|2543.9|2536.6|2541.81|2534.51|2543.9|2536.6|2541.44|2534.14|33
1733651460000|2024-12-08 09:51:00|2541.13|2533.83|2541.04|2533.74|2542.13|2534.83|2541.04|2533.74|32
1733651470000|2024-12-08 09:51:10|2541.07|2533.77|2540.09|2532.79|2541.11|2533.81|2540.02|2532.72|20
1733651480000|2024-12-08 09:51:20|2539.6|2532.3|2538.83|2531.53|2539.6|2532.3|2538.35|2531.05|21
1733651490000|2024-12-08 09:51:30|2539.48|2532.18|2539.48|2532.18|2541.57|2534.27|2539.32|2532.02|37
1733651500000|2024-12-08 09:51:40|2539.55|2532.25|2539.2|2531.9|2539.84|2532.54|2538.64|2531.34|35
1733651510000|2024-12-08 09:51:50|2539.13|2531.83|2539.43|2532.13|2539.63|2532.33|2538.95|2531.65|36
1733651520000|2024-12-08 09:52:00|2539.61|2532.31|2540.08|2532.78|2540.08|2532.78|2538.56|2531.26|33
1733651530000|2024-12-08 09:52:10|2540.39|2533.09|2541.61|2534.31|2542.87|2535.57|2540.39|2533.09|38
1733651540000|2024-12-08 09:52:20|2541.97|2534.67|2540.24|2532.94|2542.77|2535.47|2540.21|2532.91|35
1733651550000|2024-12-08 09:52:30|2539.81|2532.51|2536.08|2528.78|2539.82|2532.52|2535.7|2528.4|34
1733651560000|2024-12-08 09:52:40|2536.22|2528.92|2534.92|2527.62|2536.29|2528.99|2534.42|2527.12|35
1733651570000|2024-12-08 09:52:50|2534.89|2527.59|2532.62|2525.32|2534.97|2527.67|2532.36|2525.06|39
1733651580000|2024-12-08 09:53:00|2532.27|2524.97|2533.11|2525.81|2534.65|2527.35|2532.02|2524.72|34
1733651590000|2024-12-08 09:53:10|2533.27|2525.97|2534.91|2527.61|2536.12|2528.82|2533.02|2525.72|35
1733651600000|2024-12-08 09:53:20|2535.01|2527.71|2534.15|2526.85|2535.02|2527.72|2534.01|2526.71|34
1733651610000|2024-12-08 09:53:30|2534.13|2526.83|2532.26|2524.96|2534.18|2526.88|2532.26|2524.96|36
1733651620000|2024-12-08 09:53:40|2532.36|2525.06|2531.04|2523.74|2532.38|2525.08|2530.92|2523.62|31
1733651630000|2024-12-08 09:53:50|2531.12|2523.82|2530.77|2523.47|2531.25|2523.95|2530.1|2522.8|26
1733651640000|2024-12-08 09:54:00|2530.71|2523.41|2530.95|2523.65|2531.32|2524.02|2530.28|2522.98|31
1733651650000|2024-12-08 09:54:10|2530.99|2523.69|2530.16|2522.86|2531.02|2523.72|2530|2522.7|33
1733651660000|2024-12-08 09:54:20|2530.03|2522.73|2526.59|2519.29|2530.19|2522.89|2526.59|2519.29|28
1733651670000|2024-12-08 09:54:30|2526.66|2519.36|2530.03|2522.73|2530.03|2522.73|2526.11|2518.81|35
1733651680000|2024-12-08 09:54:40|2529.72|2522.42|2531.1|2523.8|2532.85|2525.55|2529.45|2522.15|38
1733651690000|2024-12-08 09:54:50|2531.12|2523.82|2531.04|2523.74|2531.69|2524.39|2529.89|2522.59|38
1733651700000|2024-12-08 09:55:00|2531.06|2523.76|2529.92|2522.62|2531.8|2524.5|2529.92|2522.62|38
1733651710000|2024-12-08 09:55:10|2529.53|2522.23|2524.05|2516.75|2529.53|2522.23|2523.88|2516.58|39
1733651720000|2024-12-08 09:55:20|2523.45|2516.15|2513.49|2506.19|2523.45|2516.15|2512.46|2505.16|36
1733651730000|2024-12-08 09:55:30|2513.41|2506.11|2512.25|2504.95|2513.62|2506.32|2511.96|2504.66|32
1733651740000|2024-12-08 09:55:40|2512|2504.7|2512.9|2505.6|2513.04|2505.74|2511.77|2504.47|30
1733651750000|2024-12-08 09:55:50|2512.8|2505.5|2514|2506.7|2514.04|2506.74|2512.32|2505.02|31
1733651760000|2024-12-08 09:56:00|2514.11|2506.81|2515.57|2508.27|2516.12|2508.82|2514.02|2506.72|38
1733651770000|2024-12-08 09:56:10|2515.82|2508.52|2519.79|2512.49|2519.79|2512.49|2515.29|2507.99|38
1733651780000|2024-12-08 09:56:20|2520.14|2512.84|2518.81|2511.51|2520.36|2513.06|2518.05|2510.75|35
1733651790000|2024-12-08 09:56:30|2518.26|2510.96|2519.13|2511.83|2519.9|2512.6|2517.02|2509.72|37
1733651800000|2024-12-08 09:56:40|2519.55|2512.25|2519.49|2512.19|2520.69|2513.39|2518.49|2511.19|32
1733651810000|2024-12-08 09:56:50|2519.39|2512.09|2518.44|2511.14|2519.57|2512.27|2517.82|2510.52|34
1733651820000|2024-12-08 09:57:00|2518.23|2510.93|2525.15|2517.85|2526.73|2519.43|2517.87|2510.57|36
1733651830000|2024-12-08 09:57:10|2525.19|2517.89|2528.81|2521.51|2531.37|2524.07|2525.19|2517.89|38
1733651840000|2024-12-08 09:57:20|2530.86|2523.56|2535.47|2528.17|2535.47|2528.17|2530.82|2523.52|38
1733651850000|2024-12-08 09:57:30|2535.28|2527.98|2532.02|2524.72|2535.79|2528.49|2531.84|2524.54|38
1733651860000|2024-12-08 09:57:40|2532.21|2524.91|2535.54|2528.24|2537.11|2529.81|2531.76|2524.46|36
1733651870000|2024-12-08 09:57:50|2535.48|2528.18|2536.88|2529.58|2537.64|2530.34|2535.47|2528.17|33
1733651880000|2024-12-08 09:58:00|2536.63|2529.33|2537.25|2529.95|2537.63|2530.33|2535.05|2527.75|38
1733651890000|2024-12-08 09:58:10|2537.39|2530.09|2539.12|2531.82|2540|2532.7|2537.39|2530.09|34
1733651900000|2024-12-08 09:58:20|2539.67|2532.37|2540.28|2532.98|2540.4|2533.1|2538.68|2531.38|37
1733651910000|2024-12-08 09:58:30|2540.39|2533.09|2540.23|2532.93|2541.9|2534.6|2540.23|2532.93|34
1733651920000|2024-12-08 09:58:40|2540.19|2532.89|2539.21|2531.91|2540.19|2532.89|2537.43|2530.13|37
1733651930000|2024-12-08 09:58:50|2540.24|2532.94|2542.76|2535.46|2543.14|2535.84|2540.24|2532.94|31
1733651940000|2024-12-08 09:59:00|2543.07|2535.77|2541.95|2534.65|2543.4|2536.1|2540.59|2533.29|34
1733651950000|2024-12-08 09:59:10|2541.99|2534.69|2541.12|2533.82|2541.99|2534.69|2540.17|2532.87|37
1733651960000|2024-12-08 09:59:20|2540.89|2533.59|2541.38|2534.08|2541.57|2534.27|2538.88|2531.58|38
1733651970000|2024-12-08 09:59:30|2541.26|2533.96|2539.48|2532.18|2541.26|2533.96|2538.96|2531.66|35
1733651980000|2024-12-08 09:59:40|2539.49|2532.19|2536.48|2529.18|2539.95|2532.65|2536.28|2528.98|32
1733651990000|2024-12-08 09:59:50|2536.73|2529.43|2538.91|2531.61|2538.91|2531.61|2536.73|2529.43|27
1733652000000|2024-12-08 10:00:00|2539.36|2532.06|2540.02|2532.72|2541.25|2533.95|2539.36|2532.06|33
1733652010000|2024-12-08 10:00:10|2539.3|2532|2539.74|2532.44|2540.44|2533.14|2539.02|2531.72|34
1733652020000|2024-12-08 10:00:20|2539.77|2532.47|2537.85|2530.55|2539.77|2532.47|2537.46|2530.16|37
1733652030000|2024-12-08 10:00:30|2537.95|2530.65|2540.52|2533.22|2540.52|2533.22|2537.85|2530.55|30
1733652040000|2024-12-08 10:00:40|2541.2|2533.9|2542.17|2534.87|2542.17|2534.87|2540.25|2532.95|32
1733652050000|2024-12-08 10:00:50|2542.36|2535.06|2546.49|2539.19|2547.82|2540.52|2542.36|2535.06|35
1733652060000|2024-12-08 10:01:00|2546.5|2539.2|2546.08|2538.78|2548.32|2541.02|2545.1|2537.8|37
1733652070000|2024-12-08 10:01:10|2545.93|2538.63|2544.53|2537.23|2545.93|2538.63|2543.08|2535.78|36
1733652080000|2024-12-08 10:01:20|2544.65|2537.35|2548.22|2540.92|2548.22|2540.92|2543.4|2536.1|38
1733652090000|2024-12-08 10:01:30|2548.3|2541|2548.52|2541.22|2548.82|2541.52|2545.99|2538.69|34
1733652100000|2024-12-08 10:01:40|2548.79|2541.49|2549.86|2542.56|2549.86|2542.56|2548.26|2540.96|36
1733652110000|2024-12-08 10:01:50|2549.9|2542.6|2551.56|2544.26|2552.44|2545.14|2549.9|2542.6|34
1733652120000|2024-12-08 10:02:00|2550.89|2543.59|2551.79|2544.49|2552.07|2544.77|2550.16|2542.86|33
1733652130000|2024-12-08 10:02:10|2552.15|2544.85|2554.75|2547.45|2554.82|2547.52|2551.91|2544.61|32
1733652140000|2024-12-08 10:02:20|2554.77|2547.47|2556.15|2548.85|2556.15|2548.85|2554.77|2547.47|30
1733652150000|2024-12-08 10:02:30|2555.98|2548.68|2559.71|2552.41|2559.71|2552.41|2555.91|2548.61|32
1733652160000|2024-12-08 10:02:40|2559.93|2552.63|2562.9|2555.6|2563.04|2555.74|2559.86|2552.56|32
1733652170000|2024-12-08 10:02:50|2562.94|2555.64|2566.36|2559.06|2566.48|2559.18|2562.94|2555.64|34
1733652180000|2024-12-08 10:03:00|2566.35|2559.05|2564.04|2556.74|2566.39|2559.09|2563.07|2555.77|37
1733652190000|2024-12-08 10:03:10|2564.17|2556.87|2561.05|2553.75|2565.24|2557.94|2561.05|2553.75|32
1733652200000|2024-12-08 10:03:20|2560.18|2552.88|2561.45|2554.15|2561.45|2554.15|2556.65|2549.35|35
1733652210000|2024-12-08 10:03:30|2561.41|2554.11|2561.64|2554.34|2562.49|2555.19|2561.11|2553.81|35
1733652220000|2024-12-08 10:03:40|2561.61|2554.31|2559.76|2552.46|2562.8|2555.5|2559.63|2552.33|31
1733652230000|2024-12-08 10:03:50|2560.11|2552.81|2562.2|2554.9|2562.47|2555.17|2560.11|2552.81|35
1733652240000|2024-12-08 10:04:00|2561.98|2554.68|2558.77|2551.47|2561.98|2554.68|2557.85|2550.55|38
1733652250000|2024-12-08 10:04:10|2558.82|2551.52|2560.38|2553.08|2560.82|2553.52|2556.39|2549.09|35
1733652260000|2024-12-08 10:04:20|2560.34|2553.04|2564.47|2557.17|2564.62|2557.32|2559.19|2551.89|36
1733652270000|2024-12-08 10:04:30|2564.04|2556.74|2565.25|2557.95|2567.71|2560.41|2564.04|2556.74|33
1733652280000|2024-12-08 10:04:40|2565.1|2557.8|2566.63|2559.33|2567.49|2560.19|2565.1|2557.8|35
1733652290000|2024-12-08 10:04:50|2566.31|2559.01|2567.05|2559.75|2567.74|2560.44|2566.09|2558.79|32
1733652300000|2024-12-08 10:05:00|2566.96|2559.66|2570.18|2562.88|2570.18|2562.88|2566.92|2559.62|28
1733652310000|2024-12-08 10:05:10|2570.24|2562.94|2571.52|2564.22|2572.61|2565.31|2570.21|2562.91|30
1733652320000|2024-12-08 10:05:20|2571.67|2564.37|2568.26|2560.96|2573.03|2565.73|2566.74|2559.44|39
1733652330000|2024-12-08 10:05:30|2568.71|2561.41|2569.13|2561.83|2569.51|2562.21|2568.63|2561.33|35
1733652340000|2024-12-08 10:05:40|2569.2|2561.9|2569.11|2561.81|2569.69|2562.39|2566.6|2559.3|37
1733652350000|2024-12-08 10:05:50|2569.03|2561.73|2566.22|2558.92|2569.15|2561.85|2566.22|2558.92|36
1733652360000|2024-12-08 10:06:00|2566.39|2559.09|2561.14|2553.84|2567.11|2559.81|2561.05|2553.75|36
1733652370000|2024-12-08 10:06:10|2561.02|2553.72|2561.87|2554.57|2562.17|2554.87|2560.01|2552.71|37
1733652380000|2024-12-08 10:06:20|2561.84|2554.54|2560.78|2553.48|2562.84|2555.54|2560.18|2552.88|32
1733652390000|2024-12-08 10:06:30|2560.44|2553.14|2559.84|2552.54|2560.91|2553.61|2559.64|2552.34|28
1733652400000|2024-12-08 10:06:40|2559.44|2552.14|2558.67|2551.37|2559.44|2552.14|2557.87|2550.57|35
1733652410000|2024-12-08 10:06:50|2558.58|2551.28|2559.63|2552.33|2560.47|2553.17|2557.58|2550.28|33
1733652420000|2024-12-08 10:07:00|2559.66|2552.36|2561.05|2553.75|2561.44|2554.14|2559.39|2552.09|35
1733652430000|2024-12-08 10:07:10|2561.13|2553.83|2561.75|2554.45|2561.8|2554.5|2560.87|2553.57|39
1733652440000|2024-12-08 10:07:20|2561.84|2554.54|2561.64|2554.34|2563.03|2555.73|2561.64|2554.34|38
1733652450000|2024-12-08 10:07:30|2561.26|2553.96|2562.78|2555.48|2563.03|2555.73|2561|2553.7|29
1733652460000|2024-12-08 10:07:40|2562.74|2555.44|2558.76|2551.46|2563.09|2555.79|2558.74|2551.44|38
1733652470000|2024-12-08 10:07:50|2558.94|2551.64|2558.2|2550.9|2559.08|2551.78|2556.81|2549.51|27
1733652480000|2024-12-08 10:08:00|2558.08|2550.78|2559.78|2552.48|2559.79|2552.49|2557.64|2550.34|37
1733652490000|2024-12-08 10:08:10|2559.74|2552.44|2560.31|2553.01|2561.11|2553.81|2558.97|2551.67|32
1733652500000|2024-12-08 10:08:20|2560.12|2552.82|2563.35|2556.05|2563.35|2556.05|2559.79|2552.49|36
1733652510000|2024-12-08 10:08:30|2563.92|2556.62|2565.69|2558.39|2565.74|2558.44|2563.33|2556.03|33
1733652520000|2024-12-08 10:08:40|2565.63|2558.33|2562.7|2555.4|2565.69|2558.39|2562.7|2555.4|35
1733652530000|2024-12-08 10:08:50|2562.65|2555.35|2562.33|2555.03|2562.71|2555.41|2560.34|2553.04|37
1733652540000|2024-12-08 10:09:00|2562.01|2554.71|2561.07|2553.77|2562.29|2554.99|2560.88|2553.58|35
1733652550000|2024-12-08 10:09:10|2561.09|2553.79|2559.11|2551.81|2561.09|2553.79|2558.82|2551.52|29
1733652560000|2024-12-08 10:09:20|2558.99|2551.69|2561.21|2553.91|2561.21|2553.91|2558.6|2551.3|30
1733652570000|2024-12-08 10:09:30|2561.24|2553.94|2562.28|2554.98|2562.94|2555.64|2561.22|2553.92|34
1733652580000|2024-12-08 10:09:40|2562.4|2555.1|2558.32|2551.02|2562.81|2555.51|2558.24|2550.94|34
1733652590000|2024-12-08 10:09:50|2558.51|2551.21|2557|2549.7|2558.64|2551.34|2556.99|2549.69|27
1733652600000|2024-12-08 10:10:00|2556.94|2549.64|2557.71|2550.41|2557.71|2550.41|2556.32|2549.02|32
1733652610000|2024-12-08 10:10:10|2557.61|2550.31|2559.75|2552.45|2559.75|2552.45|2557.44|2550.14|35
1733652620000|2024-12-08 10:10:20|2560.48|2553.18|2559.38|2552.08|2560.73|2553.43|2559.33|2552.03|31
1733652630000|2024-12-08 10:10:30|2559.54|2552.24|2558|2550.7|2559.92|2552.62|2558|2550.7|30
1733652640000|2024-12-08 10:10:40|2557.37|2550.07|2560.25|2552.95|2560.61|2553.31|2557.24|2549.94|32
1733652650000|2024-12-08 10:10:50|2560.27|2552.97|2560.24|2552.94|2560.42|2553.12|2558.6|2551.3|30
1733652660000|2024-12-08 10:11:00|2560.42|2553.12|2562.17|2554.87|2562.48|2555.18|2560.42|2553.12|16
1733652670000|2024-12-08 10:11:10|2561.22|2553.92|2562.4|2555.1|2562.52|2555.22|2560.77|2553.47|32
1733652680000|2024-12-08 10:11:20|2562.2|2554.9|2562.27|2554.97|2562.4|2555.1|2561.22|2553.92|32
1733652690000|2024-12-08 10:11:30|2562.28|2554.98|2565.32|2558.02|2565.52|2558.22|2562.28|2554.98|36
1733652700000|2024-12-08 10:11:40|2565.33|2558.03|2564.92|2557.62|2566.1|2558.8|2564.61|2557.31|31
1733652710000|2024-12-08 10:11:50|2564.74|2557.44|2563.17|2555.87|2565.11|2557.81|2563.17|2555.87|34
1733652720000|2024-12-08 10:12:00|2562.37|2555.07|2562.32|2555.02|2563.33|2556.03|2561.61|2554.31|31
1733652730000|2024-12-08 10:12:10|2562.24|2554.94|2560.22|2552.92|2562.24|2554.94|2559.4|2552.1|36
1733652740000|2024-12-08 10:12:20|2560.25|2552.95|2561.42|2554.12|2562.17|2554.87|2559.58|2552.28|24
1733652750000|2024-12-08 10:12:30|2561.37|2554.07|2561.81|2554.51|2561.81|2554.51|2561.22|2553.92|15
1733652760000|2024-12-08 10:12:40|2561.69|2554.39|2560.26|2552.96|2561.81|2554.51|2560.25|2552.95|20
1733652770000|2024-12-08 10:12:50|2560.28|2552.98|2561.36|2554.06|2561.36|2554.06|2559.03|2551.73|22
1733652780000|2024-12-08 10:13:00|2561.25|2553.95|2562.02|2554.72|2562.02|2554.72|2561.25|2553.95|24
1733652790000|2024-12-08 10:13:10|2561.84|2554.54|2559.2|2551.9|2563.04|2555.74|2559.2|2551.9|37
1733652800000|2024-12-08 10:13:20|2559.21|2551.91|2559.75|2552.45|2559.79|2552.49|2559.21|2551.91|31
1733652810000|2024-12-08 10:13:30|2559.64|2552.34|2558.89|2551.59|2559.68|2552.38|2558.24|2550.94|20
1733652820000|2024-12-08 10:13:40|2558.84|2551.54|2560.25|2552.95|2560.98|2553.68|2558.78|2551.48|37
1733652830000|2024-12-08 10:13:50|2560.32|2553.02|2561.02|2553.72|2561.83|2554.53|2560.23|2552.93|32
1733652840000|2024-12-08 10:14:00|2560.96|2553.66|2563.01|2555.71|2563.01|2555.71|2560.88|2553.58|38
1733652850000|2024-12-08 10:14:10|2563.21|2555.91|2564.05|2556.75|2564.92|2557.62|2563.21|2555.91|20
1733652860000|2024-12-08 10:14:20|2563.99|2556.69|2566.07|2558.77|2566.07|2558.77|2563.31|2556.01|31
1733652870000|2024-12-08 10:14:30|2566.03|2558.73|2566.74|2559.44|2568.01|2560.71|2566.03|2558.73|35
1733652880000|2024-12-08 10:14:40|2566.75|2559.45|2569.44|2562.14|2569.44|2562.14|2566.75|2559.45|25
1733652890000|2024-12-08 10:14:50|2569.64|2562.34|2567.21|2559.91|2570.61|2563.31|2567.21|2559.91|24
1733652900000|2024-12-08 10:15:00|2567.22|2559.92|2568.4|2561.1|2568.78|2561.48|2566.59|2559.29|38
1733652910000|2024-12-08 10:15:10|2568.22|2560.92|2565.25|2557.95|2568.22|2560.92|2564.3|2557|38
1733652920000|2024-12-08 10:15:20|2565.29|2557.99|2567.25|2559.95|2567.6|2560.3|2565.22|2557.92|35
1733652930000|2024-12-08 10:15:30|2566.95|2559.65|2570.03|2562.73|2570.03|2562.73|2566.94|2559.64|37
1733652940000|2024-12-08 10:15:40|2569.97|2562.67|2573.37|2566.07|2573.37|2566.07|2569.94|2562.64|18
1733652950000|2024-12-08 10:15:50|2573.36|2566.06|2570.5|2563.2|2573.36|2566.06|2570.4|2563.1|29
1733652960000|2024-12-08 10:16:00|2570.56|2563.26|2578.91|2571.61|2578.91|2571.61|2570.4|2563.1|36
1733652970000|2024-12-08 10:16:10|2579.02|2571.72|2579.12|2571.82|2579.49|2572.19|2576.38|2569.08|28
1733652980000|2024-12-08 10:16:20|2579.13|2571.83|2578.44|2571.14|2579.49|2572.19|2578.37|2571.07|34
1733652990000|2024-12-08 10:16:30|2578.31|2571.01|2578.37|2571.07|2579.56|2572.26|2576.91|2569.61|30
1733653000000|2024-12-08 10:16:40|2578.29|2570.99|2573.61|2566.31|2578.29|2570.99|2573.54|2566.24|39
1733653010000|2024-12-08 10:16:50|2573.8|2566.5|2571.25|2563.95|2574.32|2567.02|2571.25|2563.95|37
1733653020000|2024-12-08 10:17:00|2571.28|2563.98|2571.4|2564.1|2572.25|2564.95|2571.23|2563.93|38
1733653030000|2024-12-08 10:17:10|2571.64|2564.34|2569.97|2562.67|2572.23|2564.93|2569.36|2562.06|32
1733653040000|2024-12-08 10:17:20|2570.05|2562.75|2571.23|2563.93|2571.33|2564.03|2569.5|2562.2|30
1733653050000|2024-12-08 10:17:30|2571.56|2564.26|2570.3|2563|2572.27|2564.97|2570.09|2562.79|35
1733653060000|2024-12-08 10:17:40|2570.32|2563.02|2568.88|2561.58|2572.23|2564.93|2568.23|2560.93|35
1733653070000|2024-12-08 10:17:50|2568.84|2561.54|2568.47|2561.17|2570.86|2563.56|2568.21|2560.91|31
1733653080000|2024-12-08 10:18:00|2568.48|2561.18|2567.81|2560.51|2568.79|2561.49|2567.75|2560.45|34
1733653090000|2024-12-08 10:18:10|2568.08|2560.78|2568.28|2560.98|2569.93|2562.63|2567.81|2560.51|35
1733653100000|2024-12-08 10:18:20|2568.39|2561.09|2564.02|2556.72|2568.39|2561.09|2563.32|2556.02|34
1733653110000|2024-12-08 10:18:30|2564.25|2556.95|2563.28|2555.98|2564.64|2557.34|2563.28|2555.98|34
1733653120000|2024-12-08 10:18:40|2563.27|2555.97|2561.77|2554.47|2563.28|2555.98|2560.28|2552.98|31
1733653130000|2024-12-08 10:18:50|2561.75|2554.45|2561.2|2553.9|2561.77|2554.47|2561.2|2553.9|19
1733653140000|2024-12-08 10:19:00|2561.17|2553.87|2557.99|2550.69|2561.17|2553.87|2557.97|2550.67|32
1733653150000|2024-12-08 10:19:10|2558.05|2550.75|2555.17|2547.87|2558.05|2550.75|2555.17|2547.87|28
1733653160000|2024-12-08 10:19:20|2555.14|2547.84|2554.8|2547.5|2555.98|2548.68|2553.2|2545.9|39
1733653170000|2024-12-08 10:19:30|2554.77|2547.47|2554.81|2547.51|2556.51|2549.21|2554.49|2547.19|36
1733653180000|2024-12-08 10:19:40|2554.74|2547.44|2553.51|2546.21|2554.74|2547.44|2552.91|2545.61|34
1733653190000|2024-12-08 10:19:50|2553.48|2546.18|2553.64|2546.34|2553.64|2546.34|2552.36|2545.06|25
1733653200000|2024-12-08 10:20:00|2553.65|2546.35|2554.32|2547.02|2554.33|2547.03|2553.25|2545.95|28
1733653210000|2024-12-08 10:20:10|2554.52|2547.22|2554.37|2547.07|2556.87|2549.57|2554.37|2547.07|36
1733653220000|2024-12-08 10:20:20|2554.35|2547.05|2553.25|2545.95|2554.35|2547.05|2552.14|2544.84|36
1733653230000|2024-12-08 10:20:30|2553.43|2546.13|2553.19|2545.89|2553.44|2546.14|2552.25|2544.95|30
1733653240000|2024-12-08 10:20:40|2553.21|2545.91|2553.23|2545.93|2553.31|2546.01|2552.27|2544.97|34
1733653250000|2024-12-08 10:20:50|2553.2|2545.9|2552.25|2544.95|2553.2|2545.9|2552.06|2544.76|31
1733653260000|2024-12-08 10:21:00|2552.23|2544.93|2552.89|2545.59|2552.89|2545.59|2551.74|2544.44|31
1733653270000|2024-12-08 10:21:10|2552.79|2545.49|2552.2|2544.9|2552.97|2545.67|2551.51|2544.21|34
1733653280000|2024-12-08 10:21:20|2552.21|2544.91|2553.22|2545.92|2553.84|2546.54|2552.18|2544.88|27
1733653290000|2024-12-08 10:21:30|2553.39|2546.09|2553.05|2545.75|2553.39|2546.09|2551.29|2543.99|27
1733653300000|2024-12-08 10:21:40|2552.95|2545.65|2552.94|2545.64|2553.33|2546.03|2552.09|2544.79|31
1733653310000|2024-12-08 10:21:50|2552.77|2545.47|2551.32|2544.02|2552.96|2545.66|2551.3|2544|30
1733653320000|2024-12-08 10:22:00|2551.3|2544|2551.38|2544.08|2552.51|2545.21|2551.3|2544|35
1733653330000|2024-12-08 10:22:10|2551.61|2544.31|2551.24|2543.94|2551.67|2544.37|2551.22|2543.92|27
1733653340000|2024-12-08 10:22:20|2551.18|2543.88|2550.4|2543.1|2551.18|2543.88|2550.21|2542.91|17
1733653350000|2024-12-08 10:22:30|2550.33|2543.03|2550.23|2542.93|2550.33|2543.03|2549.72|2542.42|23
1733653360000|2024-12-08 10:22:40|2550.22|2542.92|2550.39|2543.09|2550.39|2543.09|2549.25|2541.95|26
1733653370000|2024-12-08 10:22:50|2550.22|2542.92|2550.22|2542.92|2550.23|2542.93|2549.33|2542.03|31
1733653380000|2024-12-08 10:23:00|2550.25|2542.95|2551.6|2544.3|2552.2|2544.9|2550.25|2542.95|32
1733653390000|2024-12-08 10:23:10|2551.84|2544.54|2554.29|2546.99|2554.69|2547.39|2551.84|2544.54|35
1733653400000|2024-12-08 10:23:20|2554.36|2547.06|2555.26|2547.96|2555.62|2548.32|2554.25|2546.95|29
1733653410000|2024-12-08 10:23:30|2555.3|2548|2554.92|2547.62|2556.92|2549.62|2554.21|2546.91|31
1733653420000|2024-12-08 10:23:40|2554.94|2547.64|2557.64|2550.34|2557.64|2550.34|2554.83|2547.53|31
1733653430000|2024-12-08 10:23:50|2557.86|2550.56|2554.59|2547.29|2558.11|2550.81|2554.33|2547.03|35
1733653440000|2024-12-08 10:24:00|2554.52|2547.22|2554.57|2547.27|2554.83|2547.53|2554.29|2546.99|30
1733653450000|2024-12-08 10:24:10|2554.41|2547.11|2554.59|2547.29|2554.82|2547.52|2554.28|2546.98|29
1733653460000|2024-12-08 10:24:20|2554.6|2547.3|2558.37|2551.07|2558.4|2551.1|2554.6|2547.3|30
1733653470000|2024-12-08 10:24:30|2558.4|2551.1|2558.31|2551.01|2558.64|2551.34|2556.32|2549.02|34
1733653480000|2024-12-08 10:24:40|2558.33|2551.03|2558.31|2551.01|2558.33|2551.03|2558.2|2550.9|20
1733653490000|2024-12-08 10:24:50|2558.25|2550.95|2559.75|2552.45|2560.19|2552.89|2558.25|2550.95|31
1733653500000|2024-12-08 10:25:00|2559.78|2552.48|2560.4|2553.1|2560.4|2553.1|2559.22|2551.92|27
1733653510000|2024-12-08 10:25:10|2560.29|2552.99|2560.34|2553.04|2560.4|2553.1|2560.07|2552.77|26
1733653520000|2024-12-08 10:25:20|2560.41|2553.11|2559.99|2552.69|2561.75|2554.45|2559.37|2552.07|29
1733653530000|2024-12-08 10:25:30|2559.92|2552.62|2559.94|2552.64|2560.18|2552.88|2559.25|2551.95|31
1733653540000|2024-12-08 10:25:40|2559.77|2552.47|2557.07|2549.77|2560.05|2552.75|2557.05|2549.75|29
1733653550000|2024-12-08 10:25:50|2556.82|2549.52|2553.14|2545.84|2556.82|2549.52|2552.71|2545.41|27
1733653560000|2024-12-08 10:26:00|2553.12|2545.82|2554.49|2547.19|2554.63|2547.33|2553.08|2545.78|35
1733653570000|2024-12-08 10:26:10|2554.61|2547.31|2557.24|2549.94|2557.24|2549.94|2554.49|2547.19|17
1733653580000|2024-12-08 10:26:20|2557.21|2549.91|2556.69|2549.39|2557.82|2550.52|2556.69|2549.39|29
1733653590000|2024-12-08 10:26:30|2556.34|2549.04|2558.94|2551.64|2558.94|2551.64|2556.34|2549.04|35
1733653600000|2024-12-08 10:26:40|2558.93|2551.63|2562.07|2554.77|2562.11|2554.81|2558.9|2551.6|34
1733653610000|2024-12-08 10:26:50|2562.11|2554.81|2561.08|2553.78|2562.65|2555.35|2560.92|2553.62|36
1733653620000|2024-12-08 10:27:00|2561.09|2553.79|2559.52|2552.22|2561.09|2553.79|2558.86|2551.56|34
1733653630000|2024-12-08 10:27:10|2559.5|2552.2|2558.69|2551.39|2559.52|2552.22|2558.28|2550.98|36
1733653640000|2024-12-08 10:27:20|2558.68|2551.38|2559.79|2552.49|2559.84|2552.54|2558.68|2551.38|36
1733653650000|2024-12-08 10:27:30|2559.77|2552.47|2558.96|2551.66|2560.96|2553.66|2558.74|2551.44|31
1733653660000|2024-12-08 10:27:40|2558.85|2551.55|2557.5|2550.2|2559.05|2551.75|2557.28|2549.98|36
1733653670000|2024-12-08 10:27:50|2557.48|2550.18|2560.49|2553.19|2560.49|2553.19|2557.01|2549.71|36
1733653680000|2024-12-08 10:28:00|2560.38|2553.08|2558.61|2551.31|2560.38|2553.08|2558.54|2551.24|31
1733653690000|2024-12-08 10:28:10|2558.53|2551.23|2560.33|2553.03|2560.4|2553.1|2558|2550.7|32
1733653700000|2024-12-08 10:28:20|2560.34|2553.04|2560.4|2553.1|2561.2|2553.9|2559.75|2552.45|22
1733653710000|2024-12-08 10:28:30|2560.38|2553.08|2560.05|2552.75|2560.44|2553.14|2559.89|2552.59|24
1733653720000|2024-12-08 10:28:40|2560.08|2552.78|2561.01|2553.71|2561.75|2554.45|2559.61|2552.31|29
1733653730000|2024-12-08 10:28:50|2560.95|2553.65|2560.23|2552.93|2561.33|2554.03|2560.22|2552.92|24
1733653740000|2024-12-08 10:29:00|2560.18|2552.88|2561.28|2553.98|2561.28|2553.98|2559.33|2552.03|32
1733653750000|2024-12-08 10:29:10|2561.32|2554.02|2564.52|2557.22|2564.52|2557.22|2561.26|2553.96|30
1733653760000|2024-12-08 10:29:20|2564.72|2557.42|2568.79|2561.49|2568.79|2561.49|2564.72|2557.42|21
1733653770000|2024-12-08 10:29:30|2568.9|2561.6|2568.04|2560.74|2568.9|2561.6|2567.25|2559.95|16
1733653780000|2024-12-08 10:29:40|2568.1|2560.8|2571.02|2563.72|2571.02|2563.72|2568.1|2560.8|31
1733653790000|2024-12-08 10:29:50|2571.24|2563.94|2571.36|2564.06|2571.4|2564.1|2571.18|2563.88|19
1733653800000|2024-12-08 10:30:00|2571.69|2564.39|2569.17|2561.87|2571.69|2564.39|2568.36|2561.06|32
1733653810000|2024-12-08 10:30:10|2568.55|2561.25|2566.28|2558.98|2568.56|2561.26|2565.17|2557.87|35
1733653820000|2024-12-08 10:30:20|2566.21|2558.91|2565.92|2558.62|2567.51|2560.21|2565.92|2558.62|32
1733653830000|2024-12-08 10:30:30|2565.76|2558.46|2561.88|2554.58|2565.76|2558.46|2561.88|2554.58|37
1733653840000|2024-12-08 10:30:40|2561.86|2554.56|2565.97|2558.67|2566.05|2558.75|2560.72|2553.42|35
1733653850000|2024-12-08 10:30:50|2565.54|2558.24|2566.13|2558.83|2566.13|2558.83|2565.12|2557.82|35
1733653860000|2024-12-08 10:31:00|2566.32|2559.02|2570.11|2562.81|2570.11|2562.81|2566.32|2559.02|35
1733653870000|2024-12-08 10:31:10|2570.29|2562.99|2570.16|2562.86|2572.29|2564.99|2570.16|2562.86|24
1733653880000|2024-12-08 10:31:20|2569.97|2562.67|2565.27|2557.97|2569.97|2562.67|2565.25|2557.95|37
1733653890000|2024-12-08 10:31:30|2565.24|2557.94|2566.49|2559.19|2566.59|2559.29|2562.88|2555.58|37
1733653900000|2024-12-08 10:31:40|2566.38|2559.08|2565.25|2557.95|2566.51|2559.21|2564.3|2557|36
1733653910000|2024-12-08 10:31:50|2565.55|2558.25|2565.32|2558.02|2565.55|2558.25|2563.61|2556.31|19
1733653920000|2024-12-08 10:32:00|2565.4|2558.1|2561.42|2554.12|2566.31|2559.01|2561.42|2554.12|30
1733653930000|2024-12-08 10:32:10|2561.28|2553.98|2565.39|2558.09|2565.39|2558.09|2560.91|2553.61|33
1733653940000|2024-12-08 10:32:20|2565.4|2558.1|2568.44|2561.14|2568.64|2561.34|2565.4|2558.1|16
1733653950000|2024-12-08 10:32:30|2568.69|2561.39|2571.24|2563.94|2571.89|2564.59|2568.69|2561.39|25
1733653960000|2024-12-08 10:32:40|2571.25|2563.95|2572.33|2565.03|2572.95|2565.65|2571.25|2563.95|27
1733653970000|2024-12-08 10:32:50|2572.28|2564.98|2572.67|2565.37|2573.58|2566.28|2572.25|2564.95|33
1733653980000|2024-12-08 10:33:00|2572.4|2565.1|2573.94|2566.64|2573.94|2566.64|2572.22|2564.92|28
1733653990000|2024-12-08 10:33:10|2573.9|2566.6|2575.67|2568.37|2575.67|2568.37|2573.83|2566.53|26
1733654000000|2024-12-08 10:33:20|2575.8|2568.5|2578.49|2571.19|2578.49|2571.19|2575.8|2568.5|20
1733654010000|2024-12-08 10:33:30|2578.8|2571.5|2580.39|2573.09|2580.39|2573.09|2578.8|2571.5|29
1733654020000|2024-12-08 10:33:40|2580.36|2573.06|2578.78|2571.48|2580.36|2573.06|2578.32|2571.02|34
1733654030000|2024-12-08 10:33:50|2578.81|2571.51|2581.22|2573.92|2582.47|2575.17|2578.81|2571.51|31
1733654040000|2024-12-08 10:34:00|2581.18|2573.88|2583.4|2576.1|2583.4|2576.1|2581.18|2573.88|36
1733654050000|2024-12-08 10:34:10|2583.33|2576.03|2582.17|2574.87|2583.33|2576.03|2581.54|2574.24|32
1733654060000|2024-12-08 10:34:20|2582.65|2575.35|2582.88|2575.58|2583.09|2575.79|2582.32|2575.02|31
1733654070000|2024-12-08 10:34:30|2583.09|2575.79|2582.8|2575.5|2583.34|2576.04|2582.14|2574.84|35
1733654080000|2024-12-08 10:34:40|2582.98|2575.68|2583.52|2576.22|2584.39|2577.09|2582.89|2575.59|31
1733654090000|2024-12-08 10:34:50|2583.48|2576.18|2583.67|2576.37|2583.75|2576.45|2582.74|2575.44|29
1733654100000|2024-12-08 10:35:00|2583.9|2576.6|2586.64|2579.34|2587.02|2579.72|2583.5|2576.2|32
1733654110000|2024-12-08 10:35:10|2586.39|2579.09|2581.62|2574.32|2586.39|2579.09|2581.62|2574.32|35
1733654120000|2024-12-08 10:35:20|2581.6|2574.3|2580.86|2573.56|2581.92|2574.62|2580.11|2572.81|35
1733654130000|2024-12-08 10:35:30|2580.69|2573.39|2582.5|2575.2|2583.09|2575.79|2580.69|2573.39|34
1733654140000|2024-12-08 10:35:40|2583.05|2575.75|2584.18|2576.88|2585.27|2577.97|2583.05|2575.75|38
1733654150000|2024-12-08 10:35:50|2584.22|2576.92|2585.33|2578.03|2585.75|2578.45|2584.22|2576.92|29
1733654160000|2024-12-08 10:36:00|2585.23|2577.93|2588.21|2580.91|2588.75|2581.45|2585.23|2577.93|34
1733654170000|2024-12-08 10:36:10|2587.99|2580.69|2587.33|2580.03|2588.31|2581.01|2586.85|2579.55|31
1733654180000|2024-12-08 10:36:20|2587.39|2580.09|2587.98|2580.68|2589.25|2581.95|2587.32|2580.02|19
1733654190000|2024-12-08 10:36:30|2588.14|2580.84|2588.48|2581.18|2588.94|2581.64|2587.57|2580.27|32
1733654200000|2024-12-08 10:36:40|2588.23|2580.93|2587.96|2580.66|2588.92|2581.62|2587.61|2580.31|30
1733654210000|2024-12-08 10:36:50|2587.95|2580.65|2588.09|2580.79|2588.32|2581.02|2587.3|2580|36
1733654220000|2024-12-08 10:37:00|2588|2580.7|2588.61|2581.31|2588.61|2581.31|2587.42|2580.12|26
1733654230000|2024-12-08 10:37:10|2588.64|2581.34|2588.37|2581.07|2588.92|2581.62|2588.33|2581.03|29
1733654240000|2024-12-08 10:37:20|2588.4|2581.1|2588.38|2581.08|2588.44|2581.14|2587.83|2580.53|31
1733654250000|2024-12-08 10:37:30|2588.32|2581.02|2587.39|2580.09|2588.69|2581.39|2586.47|2579.17|30
1733654260000|2024-12-08 10:37:40|2587.93|2580.63|2586.74|2579.44|2588.56|2581.26|2586.25|2578.95|32
1733654270000|2024-12-08 10:37:50|2586.86|2579.56|2588.21|2580.91|2588.48|2581.18|2586.72|2579.42|33
1733654280000|2024-12-08 10:38:00|2588.18|2580.88|2587.39|2580.09|2588.18|2580.88|2587.25|2579.95|34
1733654290000|2024-12-08 10:38:10|2587.21|2579.91|2587.76|2580.46|2587.76|2580.46|2586.86|2579.56|28
1733654300000|2024-12-08 10:38:20|2587.86|2580.56|2588.94|2581.64|2589|2581.7|2587.86|2580.56|28
1733654310000|2024-12-08 10:38:30|2589|2581.7|2588.87|2581.57|2589.36|2582.06|2588.67|2581.37|28
1733654320000|2024-12-08 10:38:40|2588.9|2581.6|2588.88|2581.58|2589.36|2582.06|2588.75|2581.45|29
1733654330000|2024-12-08 10:38:50|2588.92|2581.62|2584.48|2577.18|2589.05|2581.75|2584.25|2576.95|36
1733654340000|2024-12-08 10:39:00|2584.78|2577.48|2587.39|2580.09|2587.4|2580.1|2584.69|2577.39|37
1733654350000|2024-12-08 10:39:10|2587.53|2580.23|2587.49|2580.19|2587.77|2580.47|2585.84|2578.54|37
1733654360000|2024-12-08 10:39:20|2587.82|2580.52|2586.26|2578.96|2588.88|2581.58|2586.26|2578.96|30
1733654370000|2024-12-08 10:39:30|2586.2|2578.9|2585.37|2578.07|2586.99|2579.69|2585.34|2578.04|31
1733654380000|2024-12-08 10:39:40|2585.36|2578.06|2586.26|2578.96|2586.26|2578.96|2583.14|2575.84|33
1733654390000|2024-12-08 10:39:50|2586.24|2578.94|2587.52|2580.22|2587.52|2580.22|2585.28|2577.98|30
1733654400000|2024-12-08 10:40:00|2587.69|2580.39|2582.18|2574.88|2587.95|2580.65|2582.18|2574.88|34
1733654410000|2024-12-08 10:40:10|2582.21|2574.91|2583.17|2575.87|2584.51|2577.21|2581.84|2574.54|38
1733654420000|2024-12-08 10:40:20|2583.94|2576.64|2583.71|2576.41|2585.67|2578.37|2582.72|2575.42|38
1733654430000|2024-12-08 10:40:30|2583.78|2576.48|2581.31|2574.01|2583.78|2576.48|2579.61|2572.31|33
1733654440000|2024-12-08 10:40:40|2581.34|2574.04|2581.05|2573.75|2581.34|2574.04|2579.77|2572.47|37
1733654450000|2024-12-08 10:40:50|2581.13|2573.83|2582.61|2575.31|2582.72|2575.42|2580.81|2573.51|39
1733654460000|2024-12-08 10:41:00|2582.51|2575.21|2587.97|2580.67|2587.99|2580.69|2582.51|2575.21|35
1733654470000|2024-12-08 10:41:10|2587.93|2580.63|2587.51|2580.21|2588.29|2580.99|2586.76|2579.46|35
1733654480000|2024-12-08 10:41:20|2587.61|2580.31|2591.4|2584.1|2591.43|2584.13|2587.33|2580.03|27
1733654490000|2024-12-08 10:41:30|2591.37|2584.07|2588.4|2581.1|2591.37|2584.07|2588.33|2581.03|32
1733654500000|2024-12-08 10:41:40|2588.25|2580.95|2589.24|2581.94|2589.43|2582.13|2587.83|2580.53|31
1733654510000|2024-12-08 10:41:50|2589.36|2582.06|2588.78|2581.48|2590.34|2583.04|2588.75|2581.45|31
1733654520000|2024-12-08 10:42:00|2588.81|2581.51|2589.04|2581.74|2589.04|2581.74|2587.4|2580.1|29
1733654530000|2024-12-08 10:42:10|2589|2581.7|2590.66|2583.36|2591.04|2583.74|2588.22|2580.92|28
1733654540000|2024-12-08 10:42:20|2590.22|2582.92|2590.38|2583.08|2590.8|2583.5|2589.33|2582.03|26
1733654550000|2024-12-08 10:42:30|2590.41|2583.11|2591.23|2583.93|2591.23|2583.93|2590.21|2582.91|28
1733654560000|2024-12-08 10:42:40|2591.22|2583.92|2593.22|2585.92|2593.22|2585.92|2591.21|2583.91|31
1733654570000|2024-12-08 10:42:50|2593.18|2585.88|2593.26|2585.96|2593.9|2586.6|2592.52|2585.22|27
1733654580000|2024-12-08 10:43:00|2593.28|2585.98|2587.78|2580.48|2593.43|2586.13|2587.61|2580.31|35
1733654590000|2024-12-08 10:43:10|2587.38|2580.08|2588.51|2581.21|2588.79|2581.49|2586.52|2579.22|37
1733654600000|2024-12-08 10:43:20|2588.48|2581.18|2588.83|2581.53|2588.87|2581.57|2587.33|2580.03|33
1733654610000|2024-12-08 10:43:30|2589.1|2581.8|2589.66|2582.36|2590.33|2583.03|2589.1|2581.8|29
1733654620000|2024-12-08 10:43:40|2589.63|2582.33|2590.92|2583.62|2591.09|2583.79|2589.21|2581.91|30
1733654630000|2024-12-08 10:43:50|2590.91|2583.61|2590.4|2583.1|2591.13|2583.83|2590.26|2582.96|31
1733654640000|2024-12-08 10:44:00|2590.22|2582.92|2591.28|2583.98|2591.28|2583.98|2589.78|2582.48|29
1733654650000|2024-12-08 10:44:10|2591.39|2584.09|2592.5|2585.2|2592.69|2585.39|2591.28|2583.98|22
1733654660000|2024-12-08 10:44:20|2592.63|2585.33|2595.25|2587.95|2595.25|2587.95|2592.63|2585.33|27
1733654670000|2024-12-08 10:44:30|2595.28|2587.98|2593.93|2586.63|2596.2|2588.9|2593.79|2586.49|32
1733654680000|2024-12-08 10:44:40|2593.94|2586.64|2595.28|2587.98|2595.33|2588.03|2593.82|2586.52|25
1733654690000|2024-12-08 10:44:50|2595.32|2588.02|2594.34|2587.04|2595.37|2588.07|2594.34|2587.04|30
1733654700000|2024-12-08 10:45:00|2594.37|2587.07|2596.31|2589.01|2596.31|2589.01|2593.77|2586.47|32
1733654710000|2024-12-08 10:45:10|2596.37|2589.07|2597.4|2590.1|2598.4|2591.1|2595.96|2588.66|32
1733654720000|2024-12-08 10:45:20|2597.44|2590.14|2598.26|2590.96|2598.39|2591.09|2597.44|2590.14|26
1733654730000|2024-12-08 10:45:30|2598.19|2590.89|2597.46|2590.16|2598.19|2590.89|2596.25|2588.95|37
1733654740000|2024-12-08 10:45:40|2597.28|2589.98|2598.22|2590.92|2598.29|2590.99|2597.28|2589.98|29
1733654750000|2024-12-08 10:45:50|2598.24|2590.94|2599.4|2592.1|2599.4|2592.1|2598.24|2590.94|17
1733654760000|2024-12-08 10:46:00|2599.37|2592.07|2599.95|2592.65|2600.44|2593.14|2599.36|2592.06|23
1733654770000|2024-12-08 10:46:10|2599.82|2592.52|2599.24|2591.94|2600.52|2593.22|2599.24|2591.94|28
1733654780000|2024-12-08 10:46:20|2598.64|2591.34|2599.49|2592.19|2599.49|2592.19|2597.88|2590.58|22
1733654790000|2024-12-08 10:46:30|2599.4|2592.1|2599.64|2592.34|2599.73|2592.43|2598.84|2591.54|22
1733654800000|2024-12-08 10:46:40|2599.86|2592.56|2600.38|2593.08|2600.88|2593.58|2599.73|2592.43|23
1733654810000|2024-12-08 10:46:50|2600.44|2593.14|2599.87|2592.57|2600.88|2593.58|2599.87|2592.57|12
1733654820000|2024-12-08 10:47:00|2599.85|2592.55|2601.81|2594.51|2601.96|2594.66|2599.85|2592.55|24
1733654830000|2024-12-08 10:47:10|2601.69|2594.39|2603.15|2595.85|2603.15|2595.85|2601.69|2594.39|16
1733654840000|2024-12-08 10:47:20|2603.09|2595.79|2602.68|2595.38|2603.8|2596.5|2602.68|2595.38|16
1733654850000|2024-12-08 10:47:30|2602.63|2595.33|2605.95|2598.65|2605.95|2598.65|2602.55|2595.25|18
1733654860000|2024-12-08 10:47:40|2605.99|2598.69|2608.15|2600.85|2608.24|2600.94|2605.96|2598.66|23
1733654870000|2024-12-08 10:47:50|2608.24|2600.94|2603.56|2596.26|2611|2603.7|2603.47|2596.17|35
1733654880000|2024-12-08 10:48:00|2603.48|2596.18|2606.23|2598.93|2606.72|2599.42|2603.25|2595.95|36
1733654890000|2024-12-08 10:48:10|2606.19|2598.89|2606.31|2599.01|2607.38|2600.08|2606.11|2598.81|34
1733654900000|2024-12-08 10:48:20|2606.34|2599.04|2607.37|2600.07|2607.37|2600.07|2605.89|2598.59|34
1733654910000|2024-12-08 10:48:30|2607.84|2600.54|2607.64|2600.34|2607.91|2600.61|2606.4|2599.1|29
1733654920000|2024-12-08 10:48:40|2607.67|2600.37|2604.18|2596.88|2607.67|2600.37|2604.18|2596.88|24
1733654930000|2024-12-08 10:48:50|2604.07|2596.77|2605.98|2598.68|2606.79|2599.49|2603.64|2596.34|30
1733654940000|2024-12-08 10:49:00|2605.96|2598.66|2608|2600.7|2608.36|2601.06|2605.16|2597.86|31
1733654950000|2024-12-08 10:49:10|2607.73|2600.43|2607.91|2600.61|2608.03|2600.73|2607.69|2600.39|14
1733654960000|2024-12-08 10:49:20|2607.99|2600.69|2608.96|2601.66|2609|2601.7|2607.77|2600.47|19
1733654970000|2024-12-08 10:49:30|2609|2601.7|2608.69|2601.39|2609.22|2601.92|2608.05|2600.75|12
1733654980000|2024-12-08 10:49:40|2608.84|2601.54|2609.98|2602.68|2610.17|2602.87|2608.84|2601.54|20
1733654990000|2024-12-08 10:49:50|2610.04|2602.74|2608.12|2600.82|2610.08|2602.78|2608.12|2600.82|21
1733655000000|2024-12-08 10:50:00|2608.16|2600.86|2607.88|2600.58|2608.84|2601.54|2607.68|2600.38|35
1733655010000|2024-12-08 10:50:10|2607.81|2600.51|2605.98|2598.68|2607.87|2600.57|2605.8|2598.5|29
1733655020000|2024-12-08 10:50:20|2605.96|2598.66|2604.49|2597.19|2606.72|2599.42|2603.52|2596.22|28
1733655030000|2024-12-08 10:50:30|2605.34|2598.04|2604.19|2596.89|2606.21|2598.91|2604.09|2596.79|30
1733655040000|2024-12-08 10:50:40|2604.18|2596.88|2598.76|2591.46|2604.18|2596.88|2598.27|2590.97|36
1733655050000|2024-12-08 10:50:50|2598.64|2591.34|2598.6|2591.3|2600.29|2592.99|2598.12|2590.82|29
1733655060000|2024-12-08 10:51:00|2598.58|2591.28|2599.11|2591.81|2599.86|2592.56|2598.28|2590.98|30
1733655070000|2024-12-08 10:51:10|2599.07|2591.77|2598.82|2591.52|2599.32|2592.02|2598.5|2591.2|29
1733655080000|2024-12-08 10:51:20|2598.79|2591.49|2598.88|2591.58|2600.84|2593.54|2598.79|2591.49|33
1733655090000|2024-12-08 10:51:30|2598.63|2591.33|2600.64|2593.34|2600.64|2593.34|2598.29|2590.99|27
1733655100000|2024-12-08 10:51:40|2600.67|2593.37|2599.66|2592.36|2600.67|2593.37|2599.55|2592.25|28
1733655110000|2024-12-08 10:51:50|2599.72|2592.42|2597.8|2590.5|2600.05|2592.75|2597.8|2590.5|24
1733655120000|2024-12-08 10:52:00|2597.87|2590.57|2595.42|2588.12|2597.87|2590.57|2595.3|2588|35
1733655130000|2024-12-08 10:52:10|2595.31|2588.01|2592.63|2585.33|2595.91|2588.61|2592.63|2585.33|27
1733655140000|2024-12-08 10:52:20|2592.62|2585.32|2589.56|2582.26|2592.62|2585.32|2589.33|2582.03|35
1733655150000|2024-12-08 10:52:30|2589.67|2582.37|2593.87|2586.57|2595.66|2588.36|2589.67|2582.37|33
1733655160000|2024-12-08 10:52:40|2593.3|2586|2589.64|2582.34|2593.3|2586|2588.64|2581.34|36
1733655170000|2024-12-08 10:52:50|2589.74|2582.44|2590.38|2583.08|2590.64|2583.34|2589.4|2582.1|30
1733655180000|2024-12-08 10:53:00|2590.49|2583.19|2590.55|2583.25|2591.79|2584.49|2590.44|2583.14|33
1733655190000|2024-12-08 10:53:10|2590.44|2583.14|2591.68|2584.38|2592.67|2585.37|2590.44|2583.14|23
1733655200000|2024-12-08 10:53:20|2591.83|2584.53|2591|2583.7|2591.84|2584.54|2590.37|2583.07|33
1733655210000|2024-12-08 10:53:30|2591.17|2583.87|2592.84|2585.54|2592.84|2585.54|2590.96|2583.66|32
1733655220000|2024-12-08 10:53:40|2592.88|2585.58|2591.48|2584.18|2593.36|2586.06|2590.88|2583.58|30
1733655230000|2024-12-08 10:53:50|2591.49|2584.19|2588.49|2581.19|2591.49|2584.19|2588.49|2581.19|33
1733655240000|2024-12-08 10:54:00|2588.68|2581.38|2591.03|2583.73|2591.03|2583.73|2588.49|2581.19|38
1733655250000|2024-12-08 10:54:10|2591.11|2583.81|2591.33|2584.03|2591.52|2584.22|2589.76|2582.46|28
1733655260000|2024-12-08 10:54:20|2591.26|2583.96|2591.47|2584.17|2591.63|2584.33|2590.22|2582.92|33
1733655270000|2024-12-08 10:54:30|2591.37|2584.07|2592.82|2585.52|2593|2585.7|2589.88|2582.58|25
1733655280000|2024-12-08 10:54:40|2592.81|2585.51|2590.53|2583.23|2593|2585.7|2590.53|2583.23|23
1733655290000|2024-12-08 10:54:50|2590.36|2583.06|2589.68|2582.38|2590.36|2583.06|2588.53|2581.23|31
1733655300000|2024-12-08 10:55:00|2589.69|2582.39|2590.4|2583.1|2590.4|2583.1|2588.19|2580.89|33
1733655310000|2024-12-08 10:55:10|2590.51|2583.21|2591.94|2584.64|2592.88|2585.58|2590.4|2583.1|32
1733655320000|2024-12-08 10:55:20|2591.92|2584.62|2592.7|2585.4|2593.89|2586.59|2591.77|2584.47|30
1733655330000|2024-12-08 10:55:30|2592.36|2585.06|2590.78|2583.48|2592.65|2585.35|2590.78|2583.48|28
1733655340000|2024-12-08 10:55:40|2590.79|2583.49|2589.05|2581.75|2590.79|2583.49|2589.05|2581.75|35
1733655350000|2024-12-08 10:55:50|2588.61|2581.31|2587.33|2580.03|2588.61|2581.31|2587.32|2580.02|24
1733655360000|2024-12-08 10:56:00|2587.51|2580.21|2587.37|2580.07|2587.65|2580.35|2586.72|2579.42|15
1733655370000|2024-12-08 10:56:10|2587.4|2580.1|2590.38|2583.08|2590.61|2583.31|2587.4|2580.1|23
1733655380000|2024-12-08 10:56:20|2590.24|2582.94|2589.5|2582.2|2590.24|2582.94|2588.84|2581.54|28
1733655390000|2024-12-08 10:56:30|2589.52|2582.22|2590.48|2583.18|2590.83|2583.53|2589.52|2582.22|20
1733655400000|2024-12-08 10:56:40|2590.63|2583.33|2590.79|2583.49|2592.11|2584.81|2590.5|2583.2|19
1733655410000|2024-12-08 10:56:50|2590.66|2583.36|2594.84|2587.54|2594.84|2587.54|2590.53|2583.23|20
1733655420000|2024-12-08 10:57:00|2594.88|2587.58|2593.81|2586.51|2594.88|2587.58|2592.71|2585.41|24
1733655430000|2024-12-08 10:57:10|2593.97|2586.67|2597.01|2589.71|2597.01|2589.71|2593.96|2586.66|18
1733655440000|2024-12-08 10:57:20|2597.15|2589.85|2600.64|2593.34|2601.03|2593.73|2597.15|2589.85|30
1733655450000|2024-12-08 10:57:30|2600.63|2593.33|2598.23|2590.93|2600.65|2593.35|2598.09|2590.79|20
1733655460000|2024-12-08 10:57:40|2598.4|2591.1|2595.75|2588.45|2598.4|2591.1|2595.45|2588.15|29
1733655470000|2024-12-08 10:57:50|2595.77|2588.47|2591.68|2584.38|2595.99|2588.69|2591.68|2584.38|33
1733655480000|2024-12-08 10:58:00|2591.84|2584.54|2591.95|2584.65|2593.51|2586.21|2591.68|2584.38|33
1733655490000|2024-12-08 10:58:10|2591.98|2584.68|2592.81|2585.51|2593.07|2585.77|2591.98|2584.68|30
1733655500000|2024-12-08 10:58:20|2592.88|2585.58|2593.09|2585.79|2593.25|2585.95|2592.34|2585.04|29
1733655510000|2024-12-08 10:58:30|2593.12|2585.82|2595.88|2588.58|2595.88|2588.58|2592.78|2585.48|27
1733655520000|2024-12-08 10:58:40|2595.93|2588.63|2595.97|2588.67|2597.12|2589.82|2595.77|2588.47|26
1733655530000|2024-12-08 10:58:50|2595.99|2588.69|2594.96|2587.66|2595.99|2588.69|2593.37|2586.07|27
1733655540000|2024-12-08 10:59:00|2595.05|2587.75|2599.77|2592.47|2601.17|2593.87|2595.05|2587.75|29
1733655550000|2024-12-08 10:59:10|2600.11|2592.81|2599.79|2592.49|2600.4|2593.1|2599.79|2592.49|21
1733655560000|2024-12-08 10:59:20|2599.36|2592.06|2600.84|2593.54|2600.84|2593.54|2598.23|2590.93|30
1733655570000|2024-12-08 10:59:30|2600.61|2593.31|2601.28|2593.98|2601.28|2593.98|2599.91|2592.61|9
1733655580000|2024-12-08 10:59:40|2601.78|2594.48|2602.77|2595.47|2603.04|2595.74|2601.64|2594.34|15
1733655590000|2024-12-08 10:59:50|2602.83|2595.53|2601.37|2594.07|2603.72|2596.42|2601.37|2594.07|25
1733655600000|2024-12-08 11:00:00|2601.89|2594.59|2598.29|2590.99|2602.29|2594.99|2598.29|2590.99|38
1733655610000|2024-12-08 11:00:10|2597.65|2590.35|2598.09|2590.79|2599.35|2592.05|2597.24|2589.94|35
1733655620000|2024-12-08 11:00:20|2598.17|2590.87|2596.27|2588.97|2598.82|2591.52|2596.27|2588.97|37
1733655630000|2024-12-08 11:00:30|2595.98|2588.68|2596.29|2588.99|2596.89|2589.59|2595.37|2588.07|29
1733655640000|2024-12-08 11:00:40|2596.1|2588.8|2598.5|2591.2|2599.84|2592.54|2596.1|2588.8|32
1733655650000|2024-12-08 11:00:50|2598.64|2591.34|2598.93|2591.63|2599.84|2592.54|2598.61|2591.31|28
1733655660000|2024-12-08 11:01:00|2598.9|2591.6|2595.9|2588.6|2598.9|2591.6|2595.4|2588.1|36
1733655670000|2024-12-08 11:01:10|2596|2588.7|2594.4|2587.1|2596.01|2588.71|2594.39|2587.09|26
1733655680000|2024-12-08 11:01:20|2594.51|2587.21|2595.4|2588.1|2595.41|2588.11|2594.17|2586.87|28
1733655690000|2024-12-08 11:01:30|2595.28|2587.98|2594.25|2586.95|2595.28|2587.98|2594|2586.7|28
1733655700000|2024-12-08 11:01:40|2594.28|2586.98|2591.87|2584.57|2594.52|2587.22|2591.09|2583.79|30
1733655710000|2024-12-08 11:01:50|2591.85|2584.55|2593.3|2586|2594.14|2586.84|2591.54|2584.24|28
1733655720000|2024-12-08 11:02:00|2593.09|2585.79|2595.07|2587.77|2595.19|2587.89|2592.7|2585.4|32
1733655730000|2024-12-08 11:02:10|2594.96|2587.66|2595.98|2588.68|2595.98|2588.68|2593.92|2586.62|27
1733655740000|2024-12-08 11:02:20|2595.81|2588.51|2593.98|2586.68|2595.88|2588.58|2593.98|2586.68|31
1733655750000|2024-12-08 11:02:30|2594.08|2586.78|2591.6|2584.3|2594.08|2586.78|2591.6|2584.3|32
1733655760000|2024-12-08 11:02:40|2591.58|2584.28|2592.95|2585.65|2593.2|2585.9|2591.47|2584.17|33
1733655770000|2024-12-08 11:02:50|2592.75|2585.45|2592.39|2585.09|2592.9|2585.6|2590.93|2583.63|30
1733655780000|2024-12-08 11:03:00|2592.4|2585.1|2588.8|2581.5|2592.4|2585.1|2588.8|2581.5|30
1733655790000|2024-12-08 11:03:10|2588.48|2581.18|2588.27|2580.97|2588.61|2581.31|2587.42|2580.12|24
1733655800000|2024-12-08 11:03:20|2588.28|2580.98|2586.24|2578.94|2588.28|2580.98|2586.22|2578.92|27
1733655810000|2024-12-08 11:03:30|2586.16|2578.86|2585.11|2577.81|2586.19|2578.89|2584.27|2576.97|26
1733655820000|2024-12-08 11:03:40|2584.84|2577.54|2583.23|2575.93|2585.36|2578.06|2582.72|2575.42|28
1733655830000|2024-12-08 11:03:50|2583.37|2576.07|2584.36|2577.06|2584.67|2577.37|2582.75|2575.45|34
1733655840000|2024-12-08 11:04:00|2584.49|2577.19|2588.49|2581.19|2588.49|2581.19|2584.25|2576.95|33
1733655850000|2024-12-08 11:04:10|2588.63|2581.33|2589.74|2582.44|2591.02|2583.72|2588.63|2581.33|27
1733655860000|2024-12-08 11:04:20|2589.66|2582.36|2587.95|2580.65|2590.37|2583.07|2587.95|2580.65|27
1733655870000|2024-12-08 11:04:30|2587.76|2580.46|2587.63|2580.33|2588.44|2581.14|2587.61|2580.31|18
1733655880000|2024-12-08 11:04:40|2587.61|2580.31|2588.84|2581.54|2589.05|2581.75|2587.45|2580.15|27
1733655890000|2024-12-08 11:04:50|2588.8|2581.5|2588.08|2580.78|2589.01|2581.71|2588.05|2580.75|31
1733655900000|2024-12-08 11:05:00|2587.96|2580.66|2589.15|2581.85|2590.84|2583.54|2587.59|2580.29|31
1733655910000|2024-12-08 11:05:10|2588.98|2581.68|2587.28|2579.98|2588.99|2581.69|2587.21|2579.91|29
1733655920000|2024-12-08 11:05:20|2587.66|2580.36|2588.24|2580.94|2588.44|2581.14|2587.18|2579.88|24
1733655930000|2024-12-08 11:05:30|2588.21|2580.91|2586.58|2579.28|2588.24|2580.94|2586.58|2579.28|19
1733655940000|2024-12-08 11:05:40|2586.8|2579.5|2587.52|2580.22|2587.56|2580.26|2586.76|2579.46|26
1733655950000|2024-12-08 11:05:50|2587.55|2580.25|2587.23|2579.93|2587.56|2580.26|2585.33|2578.03|30
1733655960000|2024-12-08 11:06:00|2587.32|2580.02|2590.05|2582.75|2590.05|2582.75|2586.16|2578.86|34
1733655970000|2024-12-08 11:06:10|2590.07|2582.77|2590.49|2583.19|2590.61|2583.31|2589.79|2582.49|25
1733655980000|2024-12-08 11:06:20|2590.56|2583.26|2591.58|2584.28|2592.66|2585.36|2590.49|2583.19|27
1733655990000|2024-12-08 11:06:30|2591.42|2584.12|2590.11|2582.81|2591.42|2584.12|2590.11|2582.81|15
1733656000000|2024-12-08 11:06:40|2589.42|2582.12|2590.28|2582.98|2591.22|2583.92|2589.42|2582.12|17
1733656010000|2024-12-08 11:06:50|2590.66|2583.36|2595.88|2588.58|2595.88|2588.58|2590.66|2583.36|19
1733656020000|2024-12-08 11:07:00|2595.4|2588.1|2598.34|2591.04|2598.34|2591.04|2594.38|2587.08|17
1733656030000|2024-12-08 11:07:10|2598.52|2591.22|2599.25|2591.95|2599.42|2592.12|2598.2|2590.9|22
1733656040000|2024-12-08 11:07:20|2599.31|2592.01|2599.06|2591.76|2599.44|2592.14|2597.69|2590.39|21
1733656050000|2024-12-08 11:07:30|2599.2|2591.9|2600.28|2592.98|2600.36|2593.06|2599.2|2591.9|15
1733656060000|2024-12-08 11:07:40|2600.22|2592.92|2597.86|2590.56|2600.22|2592.92|2597.44|2590.14|22
1733656070000|2024-12-08 11:07:50|2597.75|2590.45|2596.97|2589.67|2598.63|2591.33|2596.23|2588.93|23
1733656080000|2024-12-08 11:08:00|2596.36|2589.06|2597.56|2590.26|2597.56|2590.26|2594.8|2587.5|30
1733656090000|2024-12-08 11:08:10|2597.78|2590.48|2599.36|2592.06|2599.37|2592.07|2597.44|2590.14|23
1733656100000|2024-12-08 11:08:20|2599.4|2592.1|2598.58|2591.28|2599.4|2592.1|2598.58|2591.28|14
1733656110000|2024-12-08 11:08:30|2598.41|2591.11|2599.33|2592.03|2599.5|2592.2|2597.38|2590.08|29
1733656120000|2024-12-08 11:08:40|2599.01|2591.71|2597.38|2590.08|2599.01|2591.71|2597.29|2589.99|23
1733656130000|2024-12-08 11:08:50|2597.37|2590.07|2597.18|2589.88|2598.8|2591.5|2596.49|2589.19|33
1733656140000|2024-12-08 11:09:00|2597.19|2589.89|2595.84|2588.54|2597.19|2589.89|2594.45|2587.15|27
1733656150000|2024-12-08 11:09:10|2595.33|2588.03|2595|2587.7|2595.71|2588.41|2594.34|2587.04|34
1733656160000|2024-12-08 11:09:20|2595.01|2587.71|2595.23|2587.93|2595.52|2588.22|2594.39|2587.09|29
1733656170000|2024-12-08 11:09:30|2595.25|2587.95|2596.05|2588.75|2596.28|2588.98|2594.28|2586.98|26
1733656180000|2024-12-08 11:09:40|2595.97|2588.67|2596.37|2589.07|2596.44|2589.14|2594.94|2587.64|23
1733656190000|2024-12-08 11:09:50|2596.38|2589.08|2594.36|2587.06|2596.6|2589.3|2594.34|2587.04|32
1733656200000|2024-12-08 11:10:00|2594.21|2586.91|2595.67|2588.37|2595.69|2588.39|2593.18|2585.88|30
1733656210000|2024-12-08 11:10:10|2595.51|2588.21|2596.4|2589.1|2596.99|2589.69|2595.51|2588.21|25
1733656220000|2024-12-08 11:10:20|2596.39|2589.09|2595.93|2588.63|2596.63|2589.33|2595.15|2587.85|25
1733656230000|2024-12-08 11:10:30|2596.33|2589.03|2596.36|2589.06|2596.45|2589.15|2594.87|2587.57|31
1733656240000|2024-12-08 11:10:40|2596.64|2589.34|2597.49|2590.19|2598.82|2591.52|2596.64|2589.34|26
1733656250000|2024-12-08 11:10:50|2597.37|2590.07|2596.33|2589.03|2598.23|2590.93|2596.33|2589.03|28
1733656260000|2024-12-08 11:11:00|2596.49|2589.19|2595.33|2588.03|2596.9|2589.6|2594.32|2587.02|37
1733656270000|2024-12-08 11:11:10|2595.17|2587.87|2593.22|2585.92|2595.17|2587.87|2592.19|2584.89|34
1733656280000|2024-12-08 11:11:20|2593.23|2585.93|2591.95|2584.65|2593.23|2585.93|2591.69|2584.39|32
1733656290000|2024-12-08 11:11:30|2591.79|2584.49|2592.59|2585.29|2593.27|2585.97|2591.74|2584.44|29
1733656300000|2024-12-08 11:11:40|2592.69|2585.39|2592.42|2585.12|2593.07|2585.77|2592.13|2584.83|27
1733656310000|2024-12-08 11:11:50|2592.28|2584.98|2590.49|2583.19|2592.69|2585.39|2590.49|2583.19|24
1733656320000|2024-12-08 11:12:00|2590.22|2582.92|2589.61|2582.31|2590.22|2582.92|2588.87|2581.57|22
1733656330000|2024-12-08 11:12:10|2589.49|2582.19|2591.44|2584.14|2592.17|2584.87|2589.38|2582.08|28
1733656340000|2024-12-08 11:12:20|2591.38|2584.08|2590.75|2583.45|2591.61|2584.31|2590.75|2583.45|25
1733656350000|2024-12-08 11:12:30|2590.97|2583.67|2592.38|2585.08|2593|2585.7|2590.97|2583.67|27
1733656360000|2024-12-08 11:12:40|2592.69|2585.39|2595.38|2588.08|2595.38|2588.08|2592.38|2585.08|27
1733656370000|2024-12-08 11:12:50|2595.74|2588.44|2596.31|2589.01|2598.21|2590.91|2595.74|2588.44|32
1733656380000|2024-12-08 11:13:00|2596.33|2589.03|2594.82|2587.52|2597.67|2590.37|2594.45|2587.15|35
1733656390000|2024-12-08 11:13:10|2594.94|2587.64|2593.36|2586.06|2595.52|2588.22|2593.32|2586.02|29
1733656400000|2024-12-08 11:13:20|2593.21|2585.91|2592.24|2584.94|2593.51|2586.21|2592.15|2584.85|31
1733656410000|2024-12-08 11:13:30|2592.22|2584.92|2592.83|2585.53|2593.11|2585.81|2592|2584.7|25
1733656420000|2024-12-08 11:13:40|2592.81|2585.51|2590.38|2583.08|2592.81|2585.51|2589.61|2582.31|29
1733656430000|2024-12-08 11:13:50|2590.8|2583.5|2590.79|2583.49|2590.87|2583.57|2589.9|2582.6|30
1733656440000|2024-12-08 11:14:00|2591.21|2583.91|2591.82|2584.52|2593.28|2585.98|2591.21|2583.91|33
1733656450000|2024-12-08 11:14:10|2591.63|2584.33|2590.59|2583.29|2591.92|2584.62|2590.33|2583.03|35
1733656460000|2024-12-08 11:14:20|2590.6|2583.3|2586.72|2579.42|2590.6|2583.3|2586.08|2578.78|26
1733656470000|2024-12-08 11:14:30|2586.58|2579.28|2591.96|2584.66|2591.96|2584.66|2586.58|2579.28|32
1733656480000|2024-12-08 11:14:40|2592.11|2584.81|2591.09|2583.79|2592.15|2584.85|2591.02|2583.72|32
1733656490000|2024-12-08 11:14:50|2591.13|2583.83|2589.26|2581.96|2591.24|2583.94|2589.26|2581.96|31
1733656500000|2024-12-08 11:15:00|2589.39|2582.09|2585.86|2578.56|2589.39|2582.09|2585.75|2578.45|34
1733656510000|2024-12-08 11:15:10|2585.92|2578.62|2589.17|2581.87|2589.3|2582|2585.92|2578.62|36
1733656520000|2024-12-08 11:15:20|2589.36|2582.06|2589.22|2581.92|2591.18|2583.88|2589.14|2581.84|32
1733656530000|2024-12-08 11:15:30|2589.33|2582.03|2590.37|2583.07|2591.04|2583.74|2589.12|2581.82|31
1733656540000|2024-12-08 11:15:40|2590.05|2582.75|2589.37|2582.07|2590.17|2582.87|2589.16|2581.86|27
1733656550000|2024-12-08 11:15:50|2589.16|2581.86|2588.74|2581.44|2589.43|2582.13|2588.41|2581.11|29
1733656560000|2024-12-08 11:16:00|2588.8|2581.5|2589.52|2582.22|2590.77|2583.47|2587.6|2580.3|18
1733656570000|2024-12-08 11:16:10|2589.88|2582.58|2589.84|2582.54|2591.46|2584.16|2589.37|2582.07|29
1733656580000|2024-12-08 11:16:20|2590.09|2582.79|2591.59|2584.29|2591.84|2584.54|2590.09|2582.79|10
1733656590000|2024-12-08 11:16:30|2591.6|2584.3|2590.81|2583.51|2592.43|2585.13|2590.18|2582.88|36
1733656600000|2024-12-08 11:16:40|2591.02|2583.72|2591.66|2584.36|2592.82|2585.52|2590.69|2583.39|35
1733656610000|2024-12-08 11:16:50|2591.71|2584.41|2590.3|2583|2591.71|2584.41|2589.93|2582.63|33
1733656620000|2024-12-08 11:17:00|2590.06|2582.76|2589.91|2582.61|2590.15|2582.85|2588.59|2581.29|33
1733656630000|2024-12-08 11:17:10|2590.17|2582.87|2591.31|2584.01|2591.44|2584.14|2590.17|2582.87|32
1733656640000|2024-12-08 11:17:20|2591.94|2584.64|2595.75|2588.45|2596.48|2589.18|2591.5|2584.2|37
1733656650000|2024-12-08 11:17:30|2595.68|2588.38|2596.04|2588.74|2598.09|2590.79|2595.38|2588.08|29
1733656660000|2024-12-08 11:17:40|2595.59|2588.29|2596.54|2589.24|2597.6|2590.3|2595.59|2588.29|30
1733656670000|2024-12-08 11:17:50|2596.29|2588.99|2592.08|2584.78|2596.29|2588.99|2591.88|2584.58|27
1733656680000|2024-12-08 11:18:00|2592.11|2584.81|2593.33|2586.03|2594.8|2587.5|2591.97|2584.67|36
1733656690000|2024-12-08 11:18:10|2593.37|2586.07|2595|2587.7|2595.12|2587.82|2593.37|2586.07|32
1733656700000|2024-12-08 11:18:20|2595.08|2587.78|2595.08|2587.78|2595.92|2588.62|2594.98|2587.68|28
1733656710000|2024-12-08 11:18:30|2595.05|2587.75|2596.79|2589.49|2596.79|2589.49|2593.2|2585.9|32
1733656720000|2024-12-08 11:18:40|2596.75|2589.45|2596.34|2589.04|2596.75|2589.45|2596.14|2588.84|15
1733656730000|2024-12-08 11:18:50|2596.21|2588.91|2598.53|2591.23|2598.53|2591.23|2596.21|2588.91|30
1733656740000|2024-12-08 11:19:00|2598.37|2591.07|2599.17|2591.87|2600.29|2592.99|2598.37|2591.07|36
1733656750000|2024-12-08 11:19:10|2598.95|2591.65|2598.56|2591.26|2599.13|2591.83|2598.11|2590.81|32
1733656760000|2024-12-08 11:19:20|2598.43|2591.13|2597.22|2589.92|2598.99|2591.69|2597.22|2589.92|32
1733656770000|2024-12-08 11:19:30|2597.23|2589.93|2594.99|2587.69|2597.48|2590.18|2594.57|2587.27|23
1733656780000|2024-12-08 11:19:40|2595.31|2588.01|2596.88|2589.58|2597.32|2590.02|2595.31|2588.01|25
1733656790000|2024-12-08 11:19:50|2596.92|2589.62|2598.33|2591.03|2598.33|2591.03|2596.92|2589.62|29
1733656800000|2024-12-08 11:20:00|2598.22|2590.92|2599.21|2591.91|2599.25|2591.95|2597.6|2590.3|25
1733656810000|2024-12-08 11:20:10|2599.51|2592.21|2600.41|2593.11|2600.42|2593.12|2599.36|2592.06|23
1733656820000|2024-12-08 11:20:20|2600.37|2593.07|2599.32|2592.02|2600.37|2593.07|2599.32|2592.02|25
1733656830000|2024-12-08 11:20:30|2599.07|2591.77|2600.22|2592.92|2600.31|2593.01|2598.61|2591.31|23
1733656840000|2024-12-08 11:20:40|2600.02|2592.72|2600.04|2592.74|2600.04|2592.74|2599.09|2591.79|27
1733656850000|2024-12-08 11:20:50|2600.08|2592.78|2600.39|2593.09|2601.53|2594.23|2599.86|2592.56|32
1733656860000|2024-12-08 11:21:00|2600.25|2592.95|2599.66|2592.36|2600.39|2593.09|2599.36|2592.06|27
1733656870000|2024-12-08 11:21:10|2599.9|2592.6|2600.25|2592.95|2600.96|2593.66|2599.9|2592.6|31
1733656880000|2024-12-08 11:21:20|2600.29|2592.99|2600.34|2593.04|2601.39|2594.09|2600.22|2592.92|35
1733656890000|2024-12-08 11:21:30|2600.32|2593.02|2599.22|2591.92|2600.34|2593.04|2598.24|2590.94|31
1733656900000|2024-12-08 11:21:40|2599.2|2591.9|2601.32|2594.02|2601.4|2594.1|2599.2|2591.9|28
1733656910000|2024-12-08 11:21:50|2601.17|2593.87|2600.4|2593.1|2601.25|2593.95|2599.92|2592.62|34
1733656920000|2024-12-08 11:22:00|2600.37|2593.07|2599.31|2592.01|2600.4|2593.1|2599.25|2591.95|32
1733656930000|2024-12-08 11:22:10|2599.23|2591.93|2600.49|2593.19|2600.49|2593.19|2597.18|2589.88|27
1733656940000|2024-12-08 11:22:20|2600.33|2593.03|2600.81|2593.51|2601.64|2594.34|2600.33|2593.03|28
1733656950000|2024-12-08 11:22:30|2600.54|2593.24|2600.63|2593.33|2600.67|2593.37|2599.84|2592.54|32
1733656960000|2024-12-08 11:22:40|2600.6|2593.3|2601.64|2594.34|2601.64|2594.34|2600.58|2593.28|22
1733656970000|2024-12-08 11:22:50|2601.61|2594.31|2600.94|2593.64|2602.29|2594.99|2600.94|2593.64|34
1733656980000|2024-12-08 11:23:00|2600.95|2593.65|2601.31|2594.01|2601.45|2594.15|2600.6|2593.3|37
1733656990000|2024-12-08 11:23:10|2601.51|2594.21|2599.91|2592.61|2601.51|2594.21|2599.87|2592.57|33
1733657000000|2024-12-08 11:23:20|2599.81|2592.51|2601.74|2594.44|2601.77|2594.47|2599.52|2592.22|36
1733657010000|2024-12-08 11:23:30|2601.66|2594.36|2602.26|2594.96|2603.38|2596.08|2601.64|2594.34|34
1733657020000|2024-12-08 11:23:40|2602.27|2594.97|2612.95|2605.65|2613.17|2605.87|2602.27|2594.97|34
1733657030000|2024-12-08 11:23:50|2613.16|2605.86|2612.78|2605.48|2615.37|2608.07|2611.43|2604.13|38
1733657040000|2024-12-08 11:24:00|2613.01|2605.71|2613.61|2606.31|2614.9|2607.6|2612.34|2605.04|37
1733657050000|2024-12-08 11:24:10|2613.44|2606.14|2615.66|2608.36|2615.82|2608.52|2609.78|2602.48|38
1733657060000|2024-12-08 11:24:20|2615.67|2608.37|2614.63|2607.33|2615.75|2608.45|2614|2606.7|35
1733657070000|2024-12-08 11:24:30|2614.64|2607.34|2616.94|2609.64|2616.94|2609.64|2614.43|2607.13|36
1733657080000|2024-12-08 11:24:40|2617.27|2609.97|2618.25|2610.95|2618.25|2610.95|2615.99|2608.69|35
1733657090000|2024-12-08 11:24:50|2618.6|2611.3|2616.66|2609.36|2618.6|2611.3|2615.6|2608.3|35
1733657100000|2024-12-08 11:25:00|2616.69|2609.39|2619.19|2611.89|2620.96|2613.66|2616.69|2609.39|39
1733657110000|2024-12-08 11:25:10|2618.78|2611.48|2614.68|2607.38|2618.78|2611.48|2613.62|2606.32|37
1733657120000|2024-12-08 11:25:20|2614.74|2607.44|2615.65|2608.35|2616.4|2609.1|2614.6|2607.3|35
1733657130000|2024-12-08 11:25:30|2615.63|2608.33|2614.63|2607.33|2615.83|2608.53|2614.63|2607.33|38
1733657140000|2024-12-08 11:25:40|2614.66|2607.36|2612.69|2605.39|2614.66|2607.36|2612.69|2605.39|32
1733657150000|2024-12-08 11:25:50|2612.82|2605.52|2614.93|2607.63|2614.93|2607.63|2612.82|2605.52|36
1733657160000|2024-12-08 11:26:00|2614.87|2607.57|2616.64|2609.34|2617.61|2610.31|2614.63|2607.33|32
1733657170000|2024-12-08 11:26:10|2616.67|2609.37|2616.64|2609.34|2616.84|2609.54|2616.26|2608.96|30
1733657180000|2024-12-08 11:26:20|2616.84|2609.54|2616.84|2609.54|2617.01|2609.71|2616.61|2609.31|17
1733657190000|2024-12-08 11:26:30|2616.72|2609.42|2623.39|2616.09|2623.39|2616.09|2616.72|2609.42|35
1733657200000|2024-12-08 11:26:40|2623.25|2615.95|2623|2615.7|2623.25|2615.95|2622.33|2615.03|25
1733657210000|2024-12-08 11:26:50|2623.5|2616.2|2624.37|2617.07|2624.44|2617.14|2622.89|2615.59|34
1733657220000|2024-12-08 11:27:00|2624.25|2616.95|2629.18|2621.88|2629.18|2621.88|2623.28|2615.98|34
1733657230000|2024-12-08 11:27:10|2629.95|2622.65|2624.83|2617.53|2629.95|2622.65|2624.73|2617.43|38
1733657240000|2024-12-08 11:27:20|2624.73|2617.43|2622.79|2615.49|2624.73|2617.43|2621.67|2614.37|29
1733657250000|2024-12-08 11:27:30|2622.82|2615.52|2624.39|2617.09|2624.53|2617.23|2622.41|2615.11|30
1733657260000|2024-12-08 11:27:40|2624.5|2617.2|2621.41|2614.11|2624.52|2617.22|2621.4|2614.1|36
1733657270000|2024-12-08 11:27:50|2621.4|2614.1|2616.22|2608.92|2621.41|2614.11|2616.19|2608.89|30
1733657280000|2024-12-08 11:28:00|2616.33|2609.03|2618.57|2611.27|2618.88|2611.58|2616.33|2609.03|33
1733657290000|2024-12-08 11:28:10|2618.52|2611.22|2619.19|2611.89|2619.56|2612.26|2616.71|2609.41|32
1733657300000|2024-12-08 11:28:20|2619.14|2611.84|2616.82|2609.52|2619.72|2612.42|2616.63|2609.33|27
1733657310000|2024-12-08 11:28:30|2616.86|2609.56|2616.75|2609.45|2617.59|2610.29|2616.56|2609.26|27
1733657320000|2024-12-08 11:28:40|2616.71|2609.41|2615.71|2608.41|2616.71|2609.41|2614.64|2607.34|33
1733657330000|2024-12-08 11:28:50|2615.83|2608.53|2616.64|2609.34|2616.86|2609.56|2615.4|2608.1|23
1733657340000|2024-12-08 11:29:00|2616.52|2609.22|2617.28|2609.98|2617.78|2610.48|2615.58|2608.28|27
1733657350000|2024-12-08 11:29:10|2617.22|2609.92|2631.09|2623.79|2631.48|2624.18|2617.22|2609.92|34
1733657360000|2024-12-08 11:29:20|2631.25|2623.95|2631.8|2624.5|2632.4|2625.1|2629.7|2622.4|38
1733657370000|2024-12-08 11:29:30|2631.84|2624.54|2630.4|2623.1|2631.84|2624.54|2629.22|2621.92|29
1733657380000|2024-12-08 11:29:40|2630.38|2623.08|2630.71|2623.41|2630.94|2623.64|2626.28|2618.98|34
1733657390000|2024-12-08 11:29:50|2631.32|2624.02|2628.69|2621.39|2632.8|2625.5|2628.69|2621.39|38
1733657400000|2024-12-08 11:30:00|2628.27|2620.97|2628.17|2620.87|2628.37|2621.07|2625.65|2618.35|33
1733657410000|2024-12-08 11:30:10|2628.18|2620.88|2629.01|2621.71|2629.61|2622.31|2627.48|2620.18|32
1733657420000|2024-12-08 11:30:20|2629.09|2621.79|2633.46|2626.16|2633.46|2626.16|2629.09|2621.79|36
1733657430000|2024-12-08 11:30:30|2633.69|2626.39|2628.51|2621.21|2633.69|2626.39|2628.4|2621.1|26
1733657440000|2024-12-08 11:30:40|2628.37|2621.07|2628.26|2620.96|2629.71|2622.41|2627.34|2620.04|36
1733657450000|2024-12-08 11:30:50|2628.67|2621.37|2630.99|2623.69|2631.56|2624.26|2628.61|2621.31|34
1733657460000|2024-12-08 11:31:00|2630.86|2623.56|2631.78|2624.48|2632.4|2625.1|2630.29|2622.99|31
1733657470000|2024-12-08 11:31:10|2631.76|2624.46|2637.9|2630.6|2638.04|2630.74|2631.33|2624.03|32
1733657480000|2024-12-08 11:31:20|2637.95|2630.65|2637.7|2630.4|2639.01|2631.71|2635.83|2628.53|33
1733657490000|2024-12-08 11:31:30|2637.75|2630.45|2635.26|2627.96|2637.75|2630.45|2634.22|2626.92|38
1733657500000|2024-12-08 11:31:40|2634.83|2627.53|2635.53|2628.23|2638.33|2631.03|2634.83|2627.53|33
1733657510000|2024-12-08 11:31:50|2635.57|2628.27|2636.77|2629.47|2637.67|2630.37|2635.28|2627.98|33
1733657520000|2024-12-08 11:32:00|2636.84|2629.54|2636.5|2629.2|2636.84|2629.54|2634.09|2626.79|35
1733657530000|2024-12-08 11:32:10|2636.63|2629.33|2637.81|2630.51|2637.99|2630.69|2636.63|2629.33|24
1733657540000|2024-12-08 11:32:20|2637.44|2630.14|2636.26|2628.96|2637.44|2630.14|2634.24|2626.94|33
1733657550000|2024-12-08 11:32:30|2636.2|2628.9|2636.72|2629.42|2637.47|2630.17|2635.42|2628.12|35
1733657560000|2024-12-08 11:32:40|2636.92|2629.62|2636.62|2629.32|2636.99|2629.69|2636.52|2629.22|33
1733657570000|2024-12-08 11:32:50|2636.41|2629.11|2639.66|2632.36|2639.66|2632.36|2635.2|2627.9|20
1733657580000|2024-12-08 11:33:00|2640.9|2633.6|2642.19|2634.89|2643.8|2636.5|2640.9|2633.6|35
1733657590000|2024-12-08 11:33:10|2641.66|2634.36|2641.96|2634.66|2643.61|2636.31|2641.56|2634.26|37
1733657600000|2024-12-08 11:33:20|2641.78|2634.48|2642.74|2635.44|2643.33|2636.03|2641.69|2634.39|36
1733657610000|2024-12-08 11:33:30|2642.8|2635.5|2642.42|2635.12|2643.27|2635.97|2641.23|2633.93|37
1733657620000|2024-12-08 11:33:40|2642.61|2635.31|2646.36|2639.06|2646.39|2639.09|2642.34|2635.04|28
1733657630000|2024-12-08 11:33:50|2646.39|2639.09|2646.39|2639.09|2646.39|2639.09|2644.6|2637.3|37
1733657640000|2024-12-08 11:34:00|2646.33|2639.03|2644|2636.7|2646.33|2639.03|2643.22|2635.92|40
1733657650000|2024-12-08 11:34:10|2643.31|2636.01|2643.33|2636.03|2647.05|2639.75|2643.22|2635.92|35
1733657660000|2024-12-08 11:34:20|2642.98|2635.68|2642.53|2635.23|2644.25|2636.95|2642.53|2635.23|35
1733657670000|2024-12-08 11:34:30|2642.56|2635.26|2639.94|2632.64|2642.56|2635.26|2636.36|2629.06|34
1733657680000|2024-12-08 11:34:40|2640.48|2633.18|2642.15|2634.85|2643.36|2636.06|2640.48|2633.18|34
1733657690000|2024-12-08 11:34:50|2642.56|2635.26|2645.28|2637.98|2646.85|2639.55|2642.29|2634.99|38
1733657700000|2024-12-08 11:35:00|2645.25|2637.95|2642.03|2634.73|2645.25|2637.95|2642.03|2634.73|35
1733657710000|2024-12-08 11:35:10|2641.09|2633.79|2644.42|2637.12|2644.42|2637.12|2640.34|2633.04|38
1733657720000|2024-12-08 11:35:20|2644.32|2637.02|2647.12|2639.82|2647.12|2639.82|2644.32|2637.02|24
1733657730000|2024-12-08 11:35:30|2647.24|2639.94|2647.4|2640.1|2648.39|2641.09|2646.29|2638.99|26
1733657740000|2024-12-08 11:35:40|2647.86|2640.56|2648.55|2641.25|2648.91|2641.61|2647.86|2640.56|34
1733657750000|2024-12-08 11:35:50|2648.64|2641.34|2656.03|2648.73|2656.03|2648.73|2648.37|2641.07|31
1733657760000|2024-12-08 11:36:00|2656.37|2649.07|2658.7|2651.4|2659.25|2651.95|2655.97|2648.67|35
1733657770000|2024-12-08 11:36:10|2658.27|2650.97|2658.14|2650.84|2659.37|2652.07|2657.25|2649.95|33
1733657780000|2024-12-08 11:36:20|2658.81|2651.51|2660.24|2652.94|2660.24|2652.94|2658.28|2650.98|28
1733657790000|2024-12-08 11:36:30|2661.19|2653.89|2664.7|2657.4|2665.98|2658.68|2660.95|2653.65|38
1733657800000|2024-12-08 11:36:40|2665.49|2658.19|2662.29|2654.99|2665.95|2658.65|2662.12|2654.82|38
1733657810000|2024-12-08 11:36:50|2662.5|2655.2|2662.52|2655.22|2664.25|2656.95|2660.44|2653.14|38
1733657820000|2024-12-08 11:37:00|2661.36|2654.06|2662.25|2654.95|2663.25|2655.95|2661.16|2653.86|36
1733657830000|2024-12-08 11:37:10|2662.24|2654.94|2664.72|2657.42|2664.72|2657.42|2661.5|2654.2|37
1733657840000|2024-12-08 11:37:20|2667.99|2660.69|2669.33|2662.03|2670.27|2662.97|2667.84|2660.54|40
1733657850000|2024-12-08 11:37:30|2669.32|2662.02|2667.81|2660.51|2670.24|2662.94|2667.24|2659.94|36
1733657860000|2024-12-08 11:37:40|2669.6|2662.3|2671.2|2663.9|2672.15|2664.85|2669.32|2662.02|34
1733657870000|2024-12-08 11:37:50|2671.17|2663.87|2670.85|2663.55|2672.19|2664.89|2670.34|2663.04|32
1733657880000|2024-12-08 11:38:00|2670.54|2663.24|2669.4|2662.1|2671.93|2664.63|2669.25|2661.95|39
1733657890000|2024-12-08 11:38:10|2669.98|2662.68|2667.51|2660.21|2670.3|2663|2666.49|2659.19|35
1733657900000|2024-12-08 11:38:20|2668.14|2660.84|2671.98|2664.68|2672.56|2665.26|2668.14|2660.84|37
1733657910000|2024-12-08 11:38:30|2671.59|2664.29|2672.07|2664.77|2672.48|2665.18|2670.63|2663.33|33
1733657920000|2024-12-08 11:38:40|2672.12|2664.82|2672.87|2665.57|2672.94|2665.64|2670.19|2662.89|38
1733657930000|2024-12-08 11:38:50|2673.36|2666.06|2672.89|2665.59|2673.39|2666.09|2671.21|2663.91|35
1733657940000|2024-12-08 11:39:00|2673.21|2665.91|2678.93|2671.63|2678.93|2671.63|2673.2|2665.9|31
1733657950000|2024-12-08 11:39:10|2678.82|2671.52|2676.23|2668.93|2679.46|2672.16|2675.92|2668.62|37
1733657960000|2024-12-08 11:39:20|2675.86|2668.56|2671.89|2664.59|2675.86|2668.56|2667.96|2660.66|39
1733657970000|2024-12-08 11:39:30|2671.27|2663.97|2671.9|2664.6|2672.21|2664.91|2670.21|2662.91|32
1733657980000|2024-12-08 11:39:40|2672.01|2664.71|2671.84|2664.54|2674.78|2667.48|2671.84|2664.54|35
1733657990000|2024-12-08 11:39:50|2671.14|2663.84|2674.96|2667.66|2674.96|2667.66|2669.64|2662.34|38
1733658000000|2024-12-08 11:40:00|2675.5|2668.2|2683.67|2676.37|2683.67|2676.37|2675.2|2667.9|35
1733658010000|2024-12-08 11:40:10|2683.56|2676.26|2689.9|2682.6|2690.3|2683|2683.23|2675.93|38
1733658020000|2024-12-08 11:40:20|2689.28|2681.98|2688.8|2681.5|2689.79|2682.49|2687.14|2679.84|37
1733658030000|2024-12-08 11:40:30|2688.83|2681.53|2677.46|2670.16|2688.83|2681.53|2677.32|2670.02|40
1733658040000|2024-12-08 11:40:40|2677.53|2670.23|2670.45|2663.15|2677.67|2670.37|2667.97|2660.67|38
1733658050000|2024-12-08 11:40:50|2670.23|2662.93|2674.61|2667.31|2679.09|2671.79|2669.07|2661.77|38
1733658060000|2024-12-08 11:41:00|2674.97|2667.67|2675.66|2668.36|2683.8|2676.5|2674.97|2667.67|39
1733658070000|2024-12-08 11:41:10|2676.34|2669.04|2669.33|2662.03|2676.34|2669.04|2669.2|2661.9|37
1733658080000|2024-12-08 11:41:20|2669.43|2662.13|2661.32|2654.02|2669.43|2662.13|2660.85|2653.55|39
1733658090000|2024-12-08 11:41:30|2661.41|2654.11|2656.17|2648.87|2661.41|2654.11|2654.98|2647.68|37
1733658100000|2024-12-08 11:41:40|2655.57|2648.27|2658.86|2651.56|2659.64|2652.34|2655.46|2648.16|38
1733658110000|2024-12-08 11:41:50|2658.92|2651.62|2659.92|2652.62|2661.17|2653.87|2658.56|2651.26|34
1733658120000|2024-12-08 11:42:00|2659.69|2652.39|2661.68|2654.38|2662.93|2655.63|2659.29|2651.99|39
1733658130000|2024-12-08 11:42:10|2662.74|2655.44|2663.07|2655.77|2663.3|2656|2659.3|2652|39
1733658140000|2024-12-08 11:42:20|2663.09|2655.79|2662.91|2655.61|2663.73|2656.43|2662.29|2654.99|34
1733658150000|2024-12-08 11:42:30|2662.49|2655.19|2661.33|2654.03|2662.69|2655.39|2661.33|2654.03|33
1733658160000|2024-12-08 11:42:40|2661.92|2654.62|2667.02|2659.72|2667.02|2659.72|2660.49|2653.19|36
1733658170000|2024-12-08 11:42:50|2665.34|2658.04|2667.86|2660.56|2667.86|2660.56|2663.27|2655.97|35
1733658180000|2024-12-08 11:43:00|2668.2|2660.9|2662.66|2655.36|2668.37|2661.07|2662.66|2655.36|38
1733658190000|2024-12-08 11:43:10|2662.8|2655.5|2665.19|2657.89|2665.64|2658.34|2662.32|2655.02|37
1733658200000|2024-12-08 11:43:20|2664.07|2656.77|2662.21|2654.91|2664.22|2656.92|2661.36|2654.06|35
1733658210000|2024-12-08 11:43:30|2662.18|2654.88|2661.52|2654.22|2662.25|2654.95|2660.61|2653.31|35
1733658220000|2024-12-08 11:43:40|2661.51|2654.21|2658.09|2650.79|2662.22|2654.92|2657.48|2650.18|39
1733658230000|2024-12-08 11:43:50|2658|2650.7|2658.15|2650.85|2658.44|2651.14|2656.43|2649.13|35
1733658240000|2024-12-08 11:44:00|2658.07|2650.77|2664.09|2656.79|2664.11|2656.81|2658.07|2650.77|38
1733658250000|2024-12-08 11:44:10|2663.97|2656.67|2666.16|2658.86|2666.63|2659.33|2663.23|2655.93|35
1733658260000|2024-12-08 11:44:20|2665.87|2658.57|2663.34|2656.04|2665.94|2658.64|2663.3|2656|33
1733658270000|2024-12-08 11:44:30|2663.35|2656.05|2665.38|2658.08|2665.38|2658.08|2663.35|2656.05|31
1733658280000|2024-12-08 11:44:40|2666.15|2658.85|2667.88|2660.58|2668.24|2660.94|2665.2|2657.9|35
1733658290000|2024-12-08 11:44:50|2667.69|2660.39|2668.66|2661.36|2670.28|2662.98|2667.17|2659.87|34
1733658300000|2024-12-08 11:45:00|2668.64|2661.34|2677.36|2670.06|2677.36|2670.06|2668.64|2661.34|39
1733658310000|2024-12-08 11:45:10|2678.03|2670.73|2679.76|2672.46|2679.92|2672.62|2676.97|2669.67|38
1733658320000|2024-12-08 11:45:20|2679.46|2672.16|2677.78|2670.48|2680.64|2673.34|2677.09|2669.79|38
1733658330000|2024-12-08 11:45:30|2677.85|2670.55|2677.64|2670.34|2679.67|2672.37|2677.25|2669.95|36
1733658340000|2024-12-08 11:45:40|2678.44|2671.14|2678.39|2671.09|2679.28|2671.98|2677.45|2670.15|33
1733658350000|2024-12-08 11:45:50|2678.02|2670.72|2675.8|2668.5|2678.02|2670.72|2675.75|2668.45|34
1733658360000|2024-12-08 11:46:00|2675.47|2668.17|2674.61|2667.31|2675.63|2668.33|2674.49|2667.19|32
1733658370000|2024-12-08 11:46:10|2674.48|2667.18|2679.73|2672.43|2679.74|2672.44|2674.48|2667.18|30
1733658380000|2024-12-08 11:46:20|2679.74|2672.44|2678.8|2671.5|2679.82|2672.52|2678.45|2671.15|31
1733658390000|2024-12-08 11:46:30|2678.82|2671.52|2680.5|2673.2|2680.56|2673.26|2677.43|2670.13|38
1733658400000|2024-12-08 11:46:40|2680.49|2673.19|2678.64|2671.34|2680.65|2673.35|2678.64|2671.34|35
1733658410000|2024-12-08 11:46:50|2678.63|2671.33|2680.05|2672.75|2680.28|2672.98|2677.36|2670.06|39
1733658420000|2024-12-08 11:47:00|2679.97|2672.67|2683|2675.7|2684.27|2676.97|2679.51|2672.21|40
1733658430000|2024-12-08 11:47:10|2682.57|2675.27|2684.04|2676.74|2684.18|2676.88|2681.38|2674.08|35
1733658440000|2024-12-08 11:47:20|2684.52|2677.22|2679.47|2672.17|2684.6|2677.3|2679.27|2671.97|37
1733658450000|2024-12-08 11:47:30|2679.27|2671.97|2679.9|2672.6|2679.9|2672.6|2676.66|2669.36|36
1733658460000|2024-12-08 11:47:40|2679.86|2672.56|2677.04|2669.74|2680.41|2673.11|2676.43|2669.13|34
1733658470000|2024-12-08 11:47:50|2676.99|2669.69|2677.27|2669.97|2678.9|2671.6|2676.28|2668.98|36
1733658480000|2024-12-08 11:48:00|2676.63|2669.33|2675.87|2668.57|2676.93|2669.63|2675.11|2667.81|36
1733658490000|2024-12-08 11:48:10|2675.86|2668.56|2677.95|2670.65|2677.99|2670.69|2675.53|2668.23|36
1733658500000|2024-12-08 11:48:20|2677.91|2670.61|2672.07|2664.77|2677.91|2670.61|2671.25|2663.95|38
1733658510000|2024-12-08 11:48:30|2672.19|2664.89|2671.83|2664.53|2672.45|2665.15|2671.21|2663.91|37
1733658520000|2024-12-08 11:48:40|2671.73|2664.43|2664.04|2656.74|2671.84|2664.54|2663.54|2656.24|39
1733658530000|2024-12-08 11:48:50|2664.32|2657.02|2663|2655.7|2666.5|2659.2|2662.99|2655.69|36
1733658540000|2024-12-08 11:49:00|2663.02|2655.72|2664.5|2657.2|2665.18|2657.88|2662.82|2655.52|38
1733658550000|2024-12-08 11:49:10|2664.45|2657.15|2666.74|2659.44|2668.01|2660.71|2662.66|2655.36|37
1733658560000|2024-12-08 11:49:20|2666.89|2659.59|2667.18|2659.88|2668.47|2661.17|2666.89|2659.59|34
1733658570000|2024-12-08 11:49:30|2667.47|2660.17|2667.25|2659.95|2668.71|2661.41|2667.2|2659.9|35
1733658580000|2024-12-08 11:49:40|2667.28|2659.98|2669.61|2662.31|2669.63|2662.33|2667.28|2659.98|34
1733658590000|2024-12-08 11:49:50|2669.66|2662.36|2669.04|2661.74|2670.5|2663.2|2668.55|2661.25|30
1733658600000|2024-12-08 11:50:00|2668.27|2660.97|2668.27|2660.97|2670.78|2663.48|2668.27|2660.97|33
1733658610000|2024-12-08 11:50:10|2668.31|2661.01|2668.25|2660.95|2668.68|2661.38|2667.15|2659.85|33
1733658620000|2024-12-08 11:50:20|2668.36|2661.06|2668.39|2661.09|2668.39|2661.09|2668.22|2660.92|24
1733658630000|2024-12-08 11:50:30|2668.24|2660.94|2666.98|2659.68|2668.42|2661.12|2666.98|2659.68|27
1733658640000|2024-12-08 11:50:40|2666.88|2659.58|2668.02|2660.72|2668.02|2660.72|2666.21|2658.91|34
1733658650000|2024-12-08 11:50:50|2668.32|2661.02|2669.21|2661.91|2671.85|2664.55|2668.27|2660.97|36
1733658660000|2024-12-08 11:51:00|2669.22|2661.92|2665.99|2658.69|2670.32|2663.02|2665.99|2658.69|39
1733658670000|2024-12-08 11:51:10|2666.01|2658.71|2663.8|2656.5|2666.01|2658.71|2663.43|2656.13|28
1733658680000|2024-12-08 11:51:20|2664.38|2657.08|2666.57|2659.27|2668.15|2660.85|2664.38|2657.08|35
1733658690000|2024-12-08 11:51:30|2666.39|2659.09|2664.2|2656.9|2666.39|2659.09|2664.15|2656.85|31
1733658700000|2024-12-08 11:51:40|2664.19|2656.89|2661.82|2654.52|2664.2|2656.9|2661.54|2654.24|28
1733658710000|2024-12-08 11:51:50|2661.79|2654.49|2662.27|2654.97|2662.39|2655.09|2661.21|2653.91|31
1733658720000|2024-12-08 11:52:00|2662.49|2655.19|2660.99|2653.69|2662.95|2655.65|2660.99|2653.69|36
1733658730000|2024-12-08 11:52:10|2660.84|2653.54|2655.37|2648.07|2660.84|2653.54|2655.17|2647.87|40
1733658740000|2024-12-08 11:52:20|2655.44|2648.14|2653.05|2645.75|2655.44|2648.14|2652.91|2645.61|33
1733658750000|2024-12-08 11:52:30|2652.66|2645.36|2652.82|2645.52|2653.19|2645.89|2652.27|2644.97|33
1733658760000|2024-12-08 11:52:40|2652.55|2645.25|2651.86|2644.56|2652.72|2645.42|2651.25|2643.95|35
1733658770000|2024-12-08 11:52:50|2651.99|2644.69|2652.25|2644.95|2652.63|2645.33|2651.99|2644.69|28
1733658780000|2024-12-08 11:53:00|2652.22|2644.92|2651.27|2643.97|2652.22|2644.92|2651.18|2643.88|33
1733658790000|2024-12-08 11:53:10|2651.25|2643.95|2650.55|2643.25|2651.45|2644.15|2650.29|2642.99|30
1733658800000|2024-12-08 11:53:20|2650.48|2643.18|2650.44|2643.14|2650.52|2643.22|2648.68|2641.38|34
1733658810000|2024-12-08 11:53:30|2650.4|2643.1|2651.57|2644.27|2651.67|2644.37|2649.05|2641.75|35
1733658820000|2024-12-08 11:53:40|2651.45|2644.15|2653.04|2645.74|2653.69|2646.39|2651.45|2644.15|38
1733658830000|2024-12-08 11:53:50|2652.6|2645.3|2652.78|2645.48|2653.65|2646.35|2652.32|2645.02|31
1733658840000|2024-12-08 11:54:00|2652.56|2645.26|2653.22|2645.92|2653.4|2646.1|2652.51|2645.21|35
1733658850000|2024-12-08 11:54:10|2653.28|2645.98|2659.05|2651.75|2660.35|2653.05|2653.28|2645.98|34
1733658860000|2024-12-08 11:54:20|2659.12|2651.82|2655.36|2648.06|2659.3|2652|2655.36|2648.06|32
1733658870000|2024-12-08 11:54:30|2655.32|2648.02|2657.3|2650|2658.2|2650.9|2654.33|2647.03|38
1733658880000|2024-12-08 11:54:40|2657.26|2649.96|2657.25|2649.95|2659.18|2651.88|2657.25|2649.95|25
1733658890000|2024-12-08 11:54:50|2657.28|2649.98|2657.16|2649.86|2657.37|2650.07|2657.16|2649.86|23
1733658900000|2024-12-08 11:55:00|2657.17|2649.87|2664.49|2657.19|2664.49|2657.19|2657.15|2649.85|23
1733658910000|2024-12-08 11:55:10|2664.3|2657|2666.6|2659.3|2666.6|2659.3|2663.3|2656|36
1733658920000|2024-12-08 11:55:20|2667.65|2660.35|2672.27|2664.97|2672.27|2664.97|2667.65|2660.35|38
1733658930000|2024-12-08 11:55:30|2672.11|2664.81|2673.28|2665.98|2674.41|2667.11|2671.2|2663.9|38
1733658940000|2024-12-08 11:55:40|2673.38|2666.08|2671.34|2664.04|2673.38|2666.08|2669.28|2661.98|33
1733658950000|2024-12-08 11:55:50|2671.33|2664.03|2671.94|2664.64|2671.94|2664.64|2670.28|2662.98|32
1733658960000|2024-12-08 11:56:00|2673.2|2665.9|2674.2|2666.9|2674.94|2667.64|2671.86|2664.56|37
1733658970000|2024-12-08 11:56:10|2674.19|2666.89|2673.18|2665.88|2674.23|2666.93|2672.17|2664.87|34
1733658980000|2024-12-08 11:56:20|2673.19|2665.89|2672.19|2664.89|2673.2|2665.9|2672.17|2664.87|28
1733658990000|2024-12-08 11:56:30|2672.16|2664.86|2670.22|2662.92|2672.2|2664.9|2669.19|2661.89|35
1733659000000|2024-12-08 11:56:40|2670.38|2663.08|2671.21|2663.91|2671.28|2663.98|2669.89|2662.59|32
1733659010000|2024-12-08 11:56:50|2671.26|2663.96|2674.62|2667.32|2674.71|2667.41|2671.26|2663.96|37
1733659020000|2024-12-08 11:57:00|2674.67|2667.37|2672.17|2664.87|2674.67|2667.37|2672.11|2664.81|35
1733659030000|2024-12-08 11:57:10|2672.21|2664.91|2672.27|2664.97|2672.77|2665.47|2671.29|2663.99|34
1733659040000|2024-12-08 11:57:20|2672.2|2664.9|2672.09|2664.79|2672.57|2665.27|2671.51|2664.21|32
1733659050000|2024-12-08 11:57:30|2672.07|2664.77|2671.15|2663.85|2672.07|2664.77|2670.73|2663.43|37
1733659060000|2024-12-08 11:57:40|2671.01|2663.71|2672.61|2665.31|2672.74|2665.44|2670.7|2663.4|31
1733659070000|2024-12-08 11:57:50|2672.52|2665.22|2672.65|2665.35|2672.74|2665.44|2671.29|2663.99|31
1733659080000|2024-12-08 11:58:00|2672.66|2665.36|2672.5|2665.2|2672.69|2665.39|2670.45|2663.15|32
1733659090000|2024-12-08 11:58:10|2672.63|2665.33|2672.71|2665.41|2673.99|2666.69|2671.06|2663.76|32
1733659100000|2024-12-08 11:58:20|2672.66|2665.36|2672.29|2664.99|2673.69|2666.39|2670.19|2662.89|39
1733659110000|2024-12-08 11:58:30|2672.36|2665.06|2671.63|2664.33|2672.63|2665.33|2671.29|2663.99|35
1733659120000|2024-12-08 11:58:40|2671.97|2664.67|2672.63|2665.33|2672.67|2665.37|2671.97|2664.67|31
1733659130000|2024-12-08 11:58:50|2672.44|2665.14|2672.63|2665.33|2673.63|2666.33|2672.33|2665.03|36
1733659140000|2024-12-08 11:59:00|2672.29|2664.99|2671.64|2664.34|2672.8|2665.5|2670.96|2663.66|36
1733659150000|2024-12-08 11:59:10|2671.63|2664.33|2663.39|2656.09|2671.63|2664.33|2663.28|2655.98|38
1733659160000|2024-12-08 11:59:20|2663.27|2655.97|2664.79|2657.49|2665.41|2658.11|2663.27|2655.97|31
1733659170000|2024-12-08 11:59:30|2665.01|2657.71|2662.4|2655.1|2665.18|2657.88|2662.21|2654.91|28
1733659180000|2024-12-08 11:59:40|2662.72|2655.42|2662.44|2655.14|2663.03|2655.73|2662.41|2655.11|20
1733659190000|2024-12-08 11:59:50|2662.62|2655.32|2666|2658.7|2666.25|2658.95|2662.46|2655.16|35
1733659200000|2024-12-08 12:00:00|2665.98|2658.68|2668.55|2661.25|2668.55|2661.25|2664.18|2656.88|33
1733659210000|2024-12-08 12:00:10|2668.26|2660.96|2668.66|2661.36|2673.37|2666.07|2668.26|2660.96|36
1733659220000|2024-12-08 12:00:20|2668.85|2661.55|2667.33|2660.03|2669.07|2661.77|2666.16|2658.86|36
1733659230000|2024-12-08 12:00:30|2667.34|2660.04|2667.84|2660.54|2668.21|2660.91|2667.23|2659.93|27
1733659240000|2024-12-08 12:00:40|2667.78|2660.48|2661.21|2653.91|2667.78|2660.48|2661.19|2653.89|37
1733659250000|2024-12-08 12:00:50|2661.23|2653.93|2661.19|2653.89|2662.18|2654.88|2661.16|2653.86|31
1733659260000|2024-12-08 12:01:00|2661.16|2653.86|2659.99|2652.69|2662.36|2655.06|2659.91|2652.61|34
1733659270000|2024-12-08 12:01:10|2659.91|2652.61|2659.3|2652|2661.23|2653.93|2659.19|2651.89|34
1733659280000|2024-12-08 12:01:20|2659.24|2651.94|2657.4|2650.1|2659.58|2652.28|2657.25|2649.95|36
1733659290000|2024-12-08 12:01:30|2657.24|2649.94|2660.03|2652.73|2660.37|2653.07|2656.52|2649.22|37
1733659300000|2024-12-08 12:01:40|2659.42|2652.12|2657.63|2650.33|2659.61|2652.31|2657.28|2649.98|34
1733659310000|2024-12-08 12:01:50|2657.89|2650.59|2656.36|2649.06|2658.44|2651.14|2656.36|2649.06|31
1733659320000|2024-12-08 12:02:00|2656.39|2649.09|2657.22|2649.92|2658.3|2651|2656.32|2649.02|38
1733659330000|2024-12-08 12:02:10|2657.28|2649.98|2657.36|2650.06|2658.8|2651.5|2656.86|2649.56|35
1733659340000|2024-12-08 12:02:20|2657.25|2649.95|2658.4|2651.1|2658.4|2651.1|2657.23|2649.93|31
1733659350000|2024-12-08 12:02:30|2658.39|2651.09|2657.08|2649.78|2658.4|2651.1|2657.08|2649.78|32
1733659360000|2024-12-08 12:02:40|2656.83|2649.53|2659.2|2651.9|2659.22|2651.92|2656.35|2649.05|38
1733659370000|2024-12-08 12:02:50|2659.17|2651.87|2653.37|2646.07|2659.61|2652.31|2653.21|2645.91|34
1733659380000|2024-12-08 12:03:00|2653.23|2645.93|2654.27|2646.97|2654.45|2647.15|2653.2|2645.9|34
1733659390000|2024-12-08 12:03:10|2654.23|2646.93|2651.86|2644.56|2654.23|2646.93|2651.63|2644.33|34
1733659400000|2024-12-08 12:03:20|2651.42|2644.12|2651.04|2643.74|2652.09|2644.79|2649.28|2641.98|39
1733659410000|2024-12-08 12:03:30|2651.06|2643.76|2648.16|2640.86|2651.13|2643.83|2648.16|2640.86|34
1733659420000|2024-12-08 12:03:40|2648.13|2640.83|2648.48|2641.18|2648.55|2641.25|2647.37|2640.07|38
1733659430000|2024-12-08 12:03:50|2648.52|2641.22|2648.93|2641.63|2649.11|2641.81|2647.64|2640.34|30
1733659440000|2024-12-08 12:04:00|2648.97|2641.67|2645.57|2638.27|2649.18|2641.88|2645.32|2638.02|31
1733659450000|2024-12-08 12:04:10|2645.28|2637.98|2645.28|2637.98|2645.28|2637.98|2643.96|2636.66|33
1733659460000|2024-12-08 12:04:20|2645.3|2638|2645.44|2638.14|2645.57|2638.27|2644.56|2637.26|28
1733659470000|2024-12-08 12:04:30|2645.52|2638.22|2642.12|2634.82|2645.63|2638.33|2641.62|2634.32|39
1733659480000|2024-12-08 12:04:40|2642.08|2634.78|2642.43|2635.13|2642.65|2635.35|2641.6|2634.3|39
1733659490000|2024-12-08 12:04:50|2642.16|2634.86|2643.06|2635.76|2643.34|2636.04|2642.16|2634.86|35
1733659500000|2024-12-08 12:05:00|2642.78|2635.48|2641.28|2633.98|2642.78|2635.48|2639.56|2632.26|36
1733659510000|2024-12-08 12:05:10|2641.25|2633.95|2643.64|2636.34|2644.03|2636.73|2639.52|2632.22|34
1733659520000|2024-12-08 12:05:20|2643.69|2636.39|2645.43|2638.13|2645.43|2638.13|2642.49|2635.19|31
1733659530000|2024-12-08 12:05:30|2645.35|2638.05|2648.25|2640.95|2648.99|2641.69|2645.35|2638.05|38
1733659540000|2024-12-08 12:05:40|2648.17|2640.87|2653.6|2646.3|2653.6|2646.3|2646.18|2638.88|36
1733659550000|2024-12-08 12:05:50|2653.87|2646.57|2650.37|2643.07|2654.45|2647.15|2650.15|2642.85|37
1733659560000|2024-12-08 12:06:00|2650.43|2643.13|2651.63|2644.33|2654.15|2646.85|2649.57|2642.27|34
1733659570000|2024-12-08 12:06:10|2651.77|2644.47|2654.18|2646.88|2654.18|2646.88|2651.75|2644.45|35
1733659580000|2024-12-08 12:06:20|2654.22|2646.92|2653.44|2646.14|2655.34|2648.04|2653.44|2646.14|27
1733659590000|2024-12-08 12:06:30|2653.64|2646.34|2654.28|2646.98|2654.71|2647.41|2653.33|2646.03|33
1733659600000|2024-12-08 12:06:40|2654.06|2646.76|2648.63|2641.33|2654.06|2646.76|2648.6|2641.3|35
1733659610000|2024-12-08 12:06:50|2648.6|2641.3|2650.22|2642.92|2650.66|2643.36|2648.6|2641.3|37
1733659620000|2024-12-08 12:07:00|2650.06|2642.76|2648.33|2641.03|2650.55|2643.25|2648.33|2641.03|30
1733659630000|2024-12-08 12:07:10|2648.2|2640.9|2648.59|2641.29|2648.62|2641.32|2647.93|2640.63|35
1733659640000|2024-12-08 12:07:20|2648.53|2641.23|2649.91|2642.61|2651.19|2643.89|2648.53|2641.23|27
1733659650000|2024-12-08 12:07:30|2649.93|2642.63|2649.02|2641.72|2649.93|2642.63|2647.34|2640.04|36
1733659660000|2024-12-08 12:07:40|2649.1|2641.8|2649.99|2642.69|2650.83|2643.53|2648.52|2641.22|33
1733659670000|2024-12-08 12:07:50|2650|2642.7|2648.29|2640.99|2650|2642.7|2648.27|2640.97|32
1733659680000|2024-12-08 12:08:00|2648.31|2641.01|2648.2|2640.9|2648.78|2641.48|2648.18|2640.88|28
1733659690000|2024-12-08 12:08:10|2648.18|2640.88|2649.38|2642.08|2649.38|2642.08|2646.44|2639.14|34
1733659700000|2024-12-08 12:08:20|2649.46|2642.16|2649.63|2642.33|2649.99|2642.69|2648.33|2641.03|34
1733659710000|2024-12-08 12:08:30|2649.2|2641.9|2647.07|2639.77|2649.2|2641.9|2645.71|2638.41|31
1733659720000|2024-12-08 12:08:40|2647.43|2640.13|2646.39|2639.09|2647.45|2640.15|2645.92|2638.62|36
1733659730000|2024-12-08 12:08:50|2646.54|2639.24|2646.44|2639.14|2646.6|2639.3|2645.78|2638.48|37
1733659740000|2024-12-08 12:09:00|2646.49|2639.19|2647.63|2640.33|2647.63|2640.33|2646.22|2638.92|35
1733659750000|2024-12-08 12:09:10|2647.66|2640.36|2650.1|2642.8|2652.36|2645.06|2647.34|2640.04|39
1733659760000|2024-12-08 12:09:20|2649.96|2642.66|2650.25|2642.95|2650.91|2643.61|2649.96|2642.66|35
1733659770000|2024-12-08 12:09:30|2650.23|2642.93|2648.96|2641.66|2650.28|2642.98|2648.54|2641.24|32
1733659780000|2024-12-08 12:09:40|2648.94|2641.64|2648.65|2641.35|2649.81|2642.51|2647.86|2640.56|35
1733659790000|2024-12-08 12:09:50|2648.67|2641.37|2649.8|2642.5|2649.98|2642.68|2648.66|2641.36|32
1733659800000|2024-12-08 12:10:00|2649.78|2642.48|2650.43|2643.13|2651.64|2644.34|2648.91|2641.61|30
1733659810000|2024-12-08 12:10:10|2650.44|2643.14|2652.65|2645.35|2652.65|2645.35|2650.33|2643.03|38
1733659820000|2024-12-08 12:10:20|2652.82|2645.52|2649.52|2642.22|2653.4|2646.1|2649.32|2642.02|32
1733659830000|2024-12-08 12:10:30|2649.3|2642|2649.55|2642.25|2649.95|2642.65|2648.47|2641.17|35
1733659840000|2024-12-08 12:10:40|2649.58|2642.28|2651.75|2644.45|2651.82|2644.52|2649.58|2642.28|38
1733659850000|2024-12-08 12:10:50|2651.79|2644.49|2649.37|2642.07|2651.94|2644.64|2649.28|2641.98|29
1733659860000|2024-12-08 12:11:00|2649.31|2642.01|2649.77|2642.47|2649.96|2642.66|2648.92|2641.62|25
1733659870000|2024-12-08 12:11:10|2649.85|2642.55|2644.21|2636.91|2649.85|2642.55|2644.21|2636.91|37
1733659880000|2024-12-08 12:11:20|2644.18|2636.88|2640.79|2633.49|2644.18|2636.88|2640.34|2633.04|37
1733659890000|2024-12-08 12:11:30|2640.77|2633.47|2644.59|2637.29|2644.97|2637.67|2640.32|2633.02|36
1733659900000|2024-12-08 12:11:40|2644.28|2636.98|2643.09|2635.79|2644.28|2636.98|2643|2635.7|31
1733659910000|2024-12-08 12:11:50|2643.18|2635.88|2641.28|2633.98|2643.99|2636.69|2641.28|2633.98|35
1733659920000|2024-12-08 12:12:00|2641.41|2634.11|2640.86|2633.56|2642.29|2634.99|2640.74|2633.44|34
1733659930000|2024-12-08 12:12:10|2640.94|2633.64|2640.82|2633.52|2641.4|2634.1|2639.33|2632.03|35
1733659940000|2024-12-08 12:12:20|2640.77|2633.47|2640.72|2633.42|2642.66|2635.36|2640.19|2632.89|38
1733659950000|2024-12-08 12:12:30|2640.38|2633.08|2640.29|2632.99|2640.63|2633.33|2639.32|2632.02|31
1733659960000|2024-12-08 12:12:40|2640.3|2633|2640.79|2633.49|2641.52|2634.22|2639.87|2632.57|38
1733659970000|2024-12-08 12:12:50|2640.72|2633.42|2640.8|2633.5|2641.64|2634.34|2639.83|2632.53|37
1733659980000|2024-12-08 12:13:00|2640.6|2633.3|2642.2|2634.9|2643.04|2635.74|2640.25|2632.95|32
1733659990000|2024-12-08 12:13:10|2642.25|2634.95|2644.43|2637.13|2644.84|2637.54|2642.25|2634.95|27
1733660000000|2024-12-08 12:13:20|2644.9|2637.6|2644.45|2637.15|2646.15|2638.85|2644.2|2636.9|26
1733660010000|2024-12-08 12:13:30|2644.23|2636.93|2648.18|2640.88|2648.21|2640.91|2644.23|2636.93|33
1733660020000|2024-12-08 12:13:40|2648.03|2640.73|2647.18|2639.88|2648.03|2640.73|2647.17|2639.87|27
1733660030000|2024-12-08 12:13:50|2647.2|2639.9|2647.31|2640.01|2647.48|2640.18|2647.18|2639.88|24
1733660040000|2024-12-08 12:14:00|2647.39|2640.09|2649.21|2641.91|2649.33|2642.03|2647.31|2640.01|15
1733660050000|2024-12-08 12:14:10|2649.3|2642|2649.94|2642.64|2649.95|2642.65|2649.11|2641.81|29
1733660060000|2024-12-08 12:14:20|2650.38|2643.08|2650.22|2642.92|2651.27|2643.97|2650.22|2642.92|26
1733660070000|2024-12-08 12:14:30|2650.11|2642.81|2649.45|2642.15|2650.11|2642.81|2648.73|2641.43|30
1733660080000|2024-12-08 12:14:40|2649.47|2642.17|2644.44|2637.14|2649.47|2642.17|2644.26|2636.96|32
1733660090000|2024-12-08 12:14:50|2644.43|2637.13|2643.08|2635.78|2644.43|2637.13|2642.43|2635.13|32
1733660100000|2024-12-08 12:15:00|2643.03|2635.73|2644.33|2637.03|2644.39|2637.09|2642.43|2635.13|35
1733660110000|2024-12-08 12:15:10|2644.64|2637.34|2644.06|2636.76|2645.16|2637.86|2643.41|2636.11|32
1733660120000|2024-12-08 12:15:20|2644.01|2636.71|2639.33|2632.03|2644.01|2636.71|2639.18|2631.88|29
1733660130000|2024-12-08 12:15:30|2639.16|2631.86|2638.54|2631.24|2639.52|2632.22|2637.16|2629.86|30
1733660140000|2024-12-08 12:15:40|2638.9|2631.6|2641.45|2634.15|2642.17|2634.87|2638.59|2631.29|35
1733660150000|2024-12-08 12:15:50|2641.69|2634.39|2644.85|2637.55|2644.92|2637.62|2641.64|2634.34|34
1733660160000|2024-12-08 12:16:00|2644.93|2637.63|2646.2|2638.9|2647|2639.7|2644.93|2637.63|35
1733660170000|2024-12-08 12:16:10|2645.76|2638.46|2644.3|2637|2647.64|2640.34|2644.3|2637|32
1733660180000|2024-12-08 12:16:20|2644.01|2636.71|2642.29|2634.99|2644.01|2636.71|2640.21|2632.91|38
1733660190000|2024-12-08 12:16:30|2642.28|2634.98|2642.75|2635.45|2642.99|2635.69|2641.8|2634.5|34
1733660200000|2024-12-08 12:16:40|2642.77|2635.47|2640.85|2633.55|2642.77|2635.47|2640.85|2633.55|33
1733660210000|2024-12-08 12:16:50|2640.9|2633.6|2636.43|2629.13|2640.9|2633.6|2636.43|2629.13|14
1733660220000|2024-12-08 12:17:00|2636.36|2629.06|2639.17|2631.87|2640.44|2633.14|2636.15|2628.85|39
1733660230000|2024-12-08 12:17:10|2639.14|2631.84|2639.1|2631.8|2640.03|2632.73|2637.95|2630.65|33
1733660240000|2024-12-08 12:17:20|2639.09|2631.79|2638.2|2630.9|2639.1|2631.8|2636.1|2628.8|29
1733660250000|2024-12-08 12:17:30|2638.29|2630.99|2638.63|2631.33|2639.08|2631.78|2637.97|2630.67|36
1733660260000|2024-12-08 12:17:40|2639.12|2631.82|2637.3|2630|2639.54|2632.24|2637.3|2630|34
1733660270000|2024-12-08 12:17:50|2637.32|2630.02|2639.98|2632.68|2639.98|2632.68|2637.32|2630.02|34
1733660280000|2024-12-08 12:18:00|2640|2632.7|2638.52|2631.22|2640.18|2632.88|2638.09|2630.79|31
1733660290000|2024-12-08 12:18:10|2638.25|2630.95|2634.15|2626.85|2638.25|2630.95|2634.15|2626.85|24
1733660300000|2024-12-08 12:18:20|2633.97|2626.67|2631.33|2624.03|2633.97|2626.67|2630.95|2623.65|35
1733660310000|2024-12-08 12:18:30|2631.08|2623.78|2633.3|2626|2633.54|2626.24|2631.08|2623.78|29
1733660320000|2024-12-08 12:18:40|2633.61|2626.31|2636.04|2628.74|2636.11|2628.81|2633.04|2625.74|32
1733660330000|2024-12-08 12:18:50|2636.02|2628.72|2634.43|2627.13|2636.24|2628.94|2633.37|2626.07|36
1733660340000|2024-12-08 12:19:00|2634.49|2627.19|2635.26|2627.96|2636.92|2629.62|2634.49|2627.19|34
1733660350000|2024-12-08 12:19:10|2635.24|2627.94|2637.61|2630.31|2637.63|2630.33|2634.37|2627.07|36
1733660360000|2024-12-08 12:19:20|2637.44|2630.14|2636.32|2629.02|2637.44|2630.14|2636.32|2629.02|15
1733660370000|2024-12-08 12:19:30|2636.52|2629.22|2634.22|2626.92|2637.18|2629.88|2633.34|2626.04|28
1733660380000|2024-12-08 12:19:40|2634.21|2626.91|2633.48|2626.18|2634.21|2626.91|2633.19|2625.89|29
1733660390000|2024-12-08 12:19:50|2633.5|2626.2|2631.22|2623.92|2634|2626.7|2631.22|2623.92|29
1733660400000|2024-12-08 12:20:00|2631.13|2623.83|2628.85|2621.55|2631.13|2623.83|2628.28|2620.98|37
1733660410000|2024-12-08 12:20:10|2628.86|2621.56|2628.22|2620.92|2629.77|2622.47|2627.3|2620|40
1733660420000|2024-12-08 12:20:20|2628.21|2620.91|2629.23|2621.93|2630.32|2623.02|2628.21|2620.91|34
1733660430000|2024-12-08 12:20:30|2629.22|2621.92|2632.13|2624.83|2632.21|2624.91|2629.22|2621.92|33
1733660440000|2024-12-08 12:20:40|2632.02|2624.72|2629.39|2622.09|2632.02|2624.72|2629.29|2621.99|32
1733660450000|2024-12-08 12:20:50|2629.18|2621.88|2629.51|2622.21|2629.77|2622.47|2628.27|2620.97|33
1733660460000|2024-12-08 12:21:00|2629.26|2621.96|2631.11|2623.81|2631.21|2623.91|2629.18|2621.88|36
1733660470000|2024-12-08 12:21:10|2631.13|2623.83|2631.23|2623.93|2632.19|2624.89|2629.56|2622.26|28
1733660480000|2024-12-08 12:21:20|2631.22|2623.92|2630.22|2622.92|2631.25|2623.95|2630.2|2622.9|27
1733660490000|2024-12-08 12:21:30|2630.23|2622.93|2629.29|2621.99|2630.49|2623.19|2629.29|2621.99|26
1733660500000|2024-12-08 12:21:40|2629.18|2621.88|2630.22|2622.92|2630.22|2622.92|2628.26|2620.96|31
1733660510000|2024-12-08 12:21:50|2630.21|2622.91|2629.39|2622.09|2630.75|2623.45|2629.33|2622.03|31
1733660520000|2024-12-08 12:22:00|2629.29|2621.99|2630.34|2623.04|2630.52|2623.22|2628.85|2621.55|35
1733660530000|2024-12-08 12:22:10|2630.51|2623.21|2631.21|2623.91|2631.28|2623.98|2629.74|2622.44|30
1733660540000|2024-12-08 12:22:20|2631.39|2624.09|2634.18|2626.88|2634.18|2626.88|2631.22|2623.92|24
1733660550000|2024-12-08 12:22:30|2633.94|2626.64|2633.99|2626.69|2634.24|2626.94|2632.19|2624.89|33
1733660560000|2024-12-08 12:22:40|2633.98|2626.68|2633.02|2625.72|2634.05|2626.75|2633.01|2625.71|19
1733660570000|2024-12-08 12:22:50|2632.9|2625.6|2631.38|2624.08|2632.9|2625.6|2631.37|2624.07|17
1733660580000|2024-12-08 12:23:00|2631.84|2624.54|2633.28|2625.98|2634.13|2626.83|2631.84|2624.54|28
1733660590000|2024-12-08 12:23:10|2633.22|2625.92|2642.49|2635.19|2644.03|2636.73|2633.22|2625.92|38
1733660600000|2024-12-08 12:23:20|2643.31|2636.01|2643.16|2635.86|2643.78|2636.48|2642.25|2634.95|35
1733660610000|2024-12-08 12:23:30|2643.17|2635.87|2645.17|2637.87|2645.18|2637.88|2642.58|2635.28|34
1733660620000|2024-12-08 12:23:40|2645.21|2637.91|2653.02|2645.72|2653.02|2645.72|2645.21|2637.91|31
1733660630000|2024-12-08 12:23:50|2653.06|2645.76|2654.19|2646.89|2655.44|2648.14|2653.06|2645.76|32
1733660640000|2024-12-08 12:24:00|2654.27|2646.97|2655.19|2647.89|2655.63|2648.33|2653.29|2645.99|34
1733660650000|2024-12-08 12:24:10|2655.37|2648.07|2653.21|2645.91|2655.64|2648.34|2653.21|2645.91|30
1733660660000|2024-12-08 12:24:20|2653.2|2645.9|2652.23|2644.93|2653.2|2645.9|2652.2|2644.9|21
1733660670000|2024-12-08 12:24:30|2652.25|2644.95|2653.22|2645.92|2653.22|2645.92|2652.25|2644.95|14
1733660680000|2024-12-08 12:24:40|2653.27|2645.97|2651.2|2643.9|2653.37|2646.07|2651.2|2643.9|25
1733660690000|2024-12-08 12:24:50|2651.33|2644.03|2654.3|2647|2654.51|2647.21|2651.18|2643.88|26
1733660700000|2024-12-08 12:25:00|2654.23|2646.93|2656.37|2649.07|2657.7|2650.4|2654.2|2646.9|37
1733660710000|2024-12-08 12:25:10|2656.32|2649.02|2654.38|2647.08|2656.4|2649.1|2654.16|2646.86|34
1733660720000|2024-12-08 12:25:20|2654.48|2647.18|2658.31|2651.01|2658.31|2651.01|2654.48|2647.18|38
1733660730000|2024-12-08 12:25:30|2658.37|2651.07|2661.19|2653.89|2661.27|2653.97|2658.37|2651.07|29
1733660740000|2024-12-08 12:25:40|2661.25|2653.95|2660.28|2652.98|2661.82|2654.52|2660.28|2652.98|31
1733660750000|2024-12-08 12:25:50|2660.24|2652.94|2661.79|2654.49|2661.79|2654.49|2660.18|2652.88|32
1733660760000|2024-12-08 12:26:00|2661.8|2654.5|2663.38|2656.08|2663.63|2656.33|2661.8|2654.5|33
1733660770000|2024-12-08 12:26:10|2663.4|2656.1|2663.46|2656.16|2663.64|2656.34|2662.68|2655.38|34
1733660780000|2024-12-08 12:26:20|2663.49|2656.19|2662.97|2655.67|2664.8|2657.5|2662.83|2655.53|32
1733660790000|2024-12-08 12:26:30|2662.92|2655.62|2664.64|2657.34|2664.64|2657.34|2661.35|2654.05|36
1733660800000|2024-12-08 12:26:40|2664.88|2657.58|2666.17|2658.87|2668.28|2660.98|2664.82|2657.52|33
1733660810000|2024-12-08 12:26:50|2666.18|2658.88|2667.17|2659.87|2667.17|2659.87|2666.18|2658.88|23
1733660820000|2024-12-08 12:27:00|2666.89|2659.59|2667.59|2660.29|2668.7|2661.4|2666.49|2659.19|38
1733660830000|2024-12-08 12:27:10|2667.39|2660.09|2672.01|2664.71|2672.01|2664.71|2667.39|2660.09|36
1733660840000|2024-12-08 12:27:20|2671.99|2664.69|2677.46|2670.16|2677.55|2670.25|2671.59|2664.29|38
1733660850000|2024-12-08 12:27:30|2677.34|2670.04|2677.55|2670.25|2677.97|2670.67|2675.18|2667.88|34
1733660860000|2024-12-08 12:27:40|2677.44|2670.14|2677.2|2669.9|2678.67|2671.37|2675.39|2668.09|36
1733660870000|2024-12-08 12:27:50|2677.18|2669.88|2678.28|2670.98|2678.85|2671.55|2677.18|2669.88|38
1733660880000|2024-12-08 12:28:00|2678.33|2671.03|2677.22|2669.92|2679.19|2671.89|2677.22|2669.92|27
1733660890000|2024-12-08 12:28:10|2677.06|2669.76|2677.16|2669.86|2677.16|2669.86|2675.19|2667.89|30
1733660900000|2024-12-08 12:28:20|2677.02|2669.72|2684.19|2676.89|2685.23|2677.93|2676.29|2668.99|39
1733660910000|2024-12-08 12:28:30|2684.21|2676.91|2685.15|2677.85|2685.49|2678.19|2684.14|2676.84|35
1733660920000|2024-12-08 12:28:40|2685.27|2677.97|2685.33|2678.03|2686.16|2678.86|2685.21|2677.91|32
1733660930000|2024-12-08 12:28:50|2685.41|2678.11|2693.23|2685.93|2693.23|2685.93|2685.29|2677.99|40
1733660940000|2024-12-08 12:29:00|2693.81|2686.51|2697.96|2690.66|2697.96|2690.66|2693.81|2686.51|40
1733660950000|2024-12-08 12:29:10|2698.12|2690.82|2698.72|2691.42|2700.14|2692.84|2696.66|2689.36|35
1733660960000|2024-12-08 12:29:20|2698.81|2691.51|2700.28|2692.98|2701.25|2693.95|2698.81|2691.51|36
1733660970000|2024-12-08 12:29:30|2699.14|2691.84|2695.2|2687.9|2699.14|2691.84|2692.19|2684.89|38
1733660980000|2024-12-08 12:29:40|2695.21|2687.91|2694.24|2686.94|2696.22|2688.92|2691.36|2684.06|39
1733660990000|2024-12-08 12:29:50|2694.22|2686.92|2705.88|2698.58|2706.55|2699.25|2694.22|2686.92|38
1733661000000|2024-12-08 12:30:00|2704.84|2697.54|2697.07|2689.77|2705.47|2698.17|2696.78|2689.48|40
1733661010000|2024-12-08 12:30:10|2697.47|2690.17|2701.81|2694.51|2707.72|2700.42|2697.47|2690.17|39
1733661020000|2024-12-08 12:30:20|2702.26|2694.96|2699.86|2692.56|2702.26|2694.96|2698.63|2691.33|35
1733661030000|2024-12-08 12:30:30|2699.85|2692.55|2699.85|2692.55|2702.25|2694.95|2699.72|2692.42|38
1733661040000|2024-12-08 12:30:40|2699.84|2692.54|2687.21|2679.91|2699.84|2692.54|2687.21|2679.91|36
1733661050000|2024-12-08 12:30:50|2687.32|2680.02|2688.58|2681.28|2690.02|2682.72|2687.08|2679.78|36
1733661060000|2024-12-08 12:31:00|2689.24|2681.94|2684.19|2676.89|2689.39|2682.09|2682.74|2675.44|38
1733661070000|2024-12-08 12:31:10|2684.52|2677.22|2685.88|2678.58|2686.66|2679.36|2682.43|2675.13|38
1733661080000|2024-12-08 12:31:20|2686.02|2678.72|2685.97|2678.67|2686.59|2680.36|2682.81|2675.51|39
1733661090000|2024-12-08 12:31:30|2686.02|2678.72|2683.4|2676.1|2687.28|2679.98|2683.4|2676.1|35
1733661100000|2024-12-08 12:31:40|2682.92|2675.62|2684.88|2677.58|2685.63|2678.33|2682.92|2675.62|37
1733661110000|2024-12-08 12:31:50|2684.37|2677.07|2684.16|2676.86|2684.59|2677.29|2678.28|2670.98|40
1733661120000|2024-12-08 12:32:00|2684.55|2677.25|2683.52|2676.22|2685.87|2678.57|2683.29|2675.99|34
1733661130000|2024-12-08 12:32:10|2682.68|2675.38|2677.28|2669.98|2683.5|2676.2|2677.22|2669.92|36
1733661140000|2024-12-08 12:32:20|2677.4|2670.1|2682.58|2675.28|2683.44|2676.14|2677.4|2670.1|36
1733661150000|2024-12-08 12:32:30|2682.54|2675.24|2684.49|2677.19|2684.59|2677.29|2682.54|2675.24|37
1733661160000|2024-12-08 12:32:40|2684.75|2677.45|2685.05|2677.75|2687.52|2680.22|2684.75|2677.45|38
1733661170000|2024-12-08 12:32:50|2685.13|2677.83|2686.36|2679.06|2686.58|2679.28|2685.05|2677.75|38
1733661180000|2024-12-08 12:33:00|2686.26|2678.96|2693.02|2685.72|2693.02|2685.72|2686.1|2678.8|35
1733661190000|2024-12-08 12:33:10|2693.22|2685.92|2695.25|2687.95|2695.26|2687.96|2692.91|2685.61|36
1733661200000|2024-12-08 12:33:20|2695.26|2687.96|2693.8|2686.5|2696.3|2689|2693.8|2686.5|34
1733661210000|2024-12-08 12:33:30|2693.54|2686.24|2691.19|2683.89|2694.02|2686.72|2691.19|2683.89|32
1733661220000|2024-12-08 12:33:40|2691.16|2683.86|2691.12|2683.82|2692.98|2685.68|2690.99|2683.69|36
1733661230000|2024-12-08 12:33:50|2690.75|2683.45|2685.9|2678.6|2690.75|2683.45|2685.85|2678.55|39
1733661240000|2024-12-08 12:34:00|2684.97|2677.67|2681.21|2673.91|2684.97|2677.67|2677.94|2670.64|38
1733661250000|2024-12-08 12:34:10|2681.8|2674.5|2683.02|2675.72|2684.24|2676.94|2680.28|2672.98|39
1733661260000|2024-12-08 12:34:20|2683.16|2675.86|2679.36|2672.06|2683.16|2675.86|2678.05|2670.75|36
1733661270000|2024-12-08 12:34:30|2679.6|2672.3|2676.7|2669.4|2680.02|2672.72|2676.7|2669.4|37
1733661280000|2024-12-08 12:34:40|2676.94|2669.64|2675.77|2668.47|2678.39|2671.09|2675.77|2668.47|34
1733661290000|2024-12-08 12:34:50|2675.7|2668.4|2683.2|2675.9|2683.25|2675.95|2675.69|2668.39|37
1733661300000|2024-12-08 12:35:00|2682.59|2675.29|2688.25|2680.95|2690.15|2682.85|2682.58|2675.28|39
1733661310000|2024-12-08 12:35:10|2687.92|2680.62|2687.79|2680.49|2687.94|2680.64|2686.88|2679.58|36
1733661320000|2024-12-08 12:35:20|2687.71|2680.41|2686.59|2679.29|2688|2680.7|2686.42|2679.12|39
1733661330000|2024-12-08 12:35:30|2686.63|2679.33|2686.28|2678.98|2686.63|2679.33|2685.83|2678.53|27
1733661340000|2024-12-08 12:35:40|2686.75|2679.45|2688.65|2681.35|2689.03|2681.73|2686.37|2679.07|32
1733661350000|2024-12-08 12:35:50|2688.85|2681.55|2690.65|2683.35|2691.4|2684.1|2687.66|2680.36|39
1733661360000|2024-12-08 12:36:00|2691.34|2684.04|2693|2685.7|2693|2685.7|2689.99|2682.69|37
1733661370000|2024-12-08 12:36:10|2693.92|2686.62|2693.96|2686.66|2695.64|2688.34|2693.71|2686.41|36
1733661380000|2024-12-08 12:36:20|2693.92|2686.62|2696.51|2689.21|2696.51|2689.21|2692.09|2684.79|38
1733661390000|2024-12-08 12:36:30|2696.05|2688.75|2696.61|2689.31|2696.8|2689.5|2695.61|2688.31|37
1733661400000|2024-12-08 12:36:40|2696.6|2689.3|2696.72|2689.42|2697.31|2690.01|2694.99|2687.69|36
1733661410000|2024-12-08 12:36:50|2696.92|2689.62|2694.68|2687.38|2697|2689.7|2694.47|2687.17|30
1733661420000|2024-12-08 12:37:00|2694.89|2687.59|2690.29|2682.99|2696.25|2688.95|2690.29|2682.99|37
1733661430000|2024-12-08 12:37:10|2689.61|2682.31|2691.49|2684.19|2691.77|2684.47|2689.36|2682.06|35
1733661440000|2024-12-08 12:37:20|2691.38|2684.08|2688.31|2681.01|2691.38|2684.08|2686.56|2679.26|34
1733661450000|2024-12-08 12:37:30|2688.32|2681.02|2688.31|2681.01|2688.39|2681.09|2686.34|2679.04|31
1733661460000|2024-12-08 12:37:40|2688.27|2680.97|2687.57|2680.27|2689.74|2682.44|2687.57|2680.27|33
1733661470000|2024-12-08 12:37:50|2687.44|2680.14|2684.42|2677.12|2689.01|2681.71|2684.42|2677.12|32
1733661480000|2024-12-08 12:38:00|2684.43|2677.13|2684.15|2676.85|2685.67|2678.37|2684.15|2676.85|31
1733661490000|2024-12-08 12:38:10|2684.21|2676.91|2684.21|2676.91|2684.82|2677.52|2684.05|2676.75|24
1733661500000|2024-12-08 12:38:20|2684.5|2677.2|2686.13|2678.83|2687.09|2679.79|2684.4|2677.1|35
1733661510000|2024-12-08 12:38:30|2686.32|2679.02|2681.46|2674.16|2686.75|2679.45|2681.46|2674.16|31
1733661520000|2024-12-08 12:38:40|2681.88|2674.58|2681.84|2674.54|2683.65|2676.35|2681.49|2674.19|35
1733661530000|2024-12-08 12:38:50|2681.87|2674.57|2683.85|2676.55|2684.48|2677.18|2681.85|2674.55|37
1733661540000|2024-12-08 12:39:00|2683.97|2676.67|2683.66|2676.36|2684.64|2677.34|2683.49|2676.19|35
1733661550000|2024-12-08 12:39:10|2683.65|2676.35|2685.53|2678.23|2685.53|2678.23|2682.67|2675.37|31
1733661560000|2024-12-08 12:39:20|2685.96|2678.66|2685.89|2678.59|2687.05|2679.75|2685.75|2678.45|37
1733661570000|2024-12-08 12:39:30|2685.88|2678.58|2683.65|2676.35|2686.66|2679.36|2683.18|2675.88|36
1733661580000|2024-12-08 12:39:40|2683.75|2676.45|2686.7|2679.4|2686.96|2679.66|2683.75|2676.45|36
1733661590000|2024-12-08 12:39:50|2686.74|2679.44|2691.64|2684.34|2691.64|2684.34|2685.82|2678.52|35
1733661600000|2024-12-08 12:40:00|2692.79|2685.49|2689.67|2682.37|2693.49|2686.19|2687.97|2680.67|38
1733661610000|2024-12-08 12:40:10|2689.65|2682.35|2691.53|2684.23|2691.66|2684.36|2687.91|2680.61|38
1733661620000|2024-12-08 12:40:20|2691.38|2684.08|2690.24|2682.94|2692.22|2684.92|2689.83|2682.53|33
1733661630000|2024-12-08 12:40:30|2690.2|2682.9|2688.92|2681.62|2691.85|2684.55|2688.92|2681.62|35
1733661640000|2024-12-08 12:40:40|2688.52|2681.22|2687.13|2679.83|2688.52|2681.22|2686.88|2679.58|38
1733661650000|2024-12-08 12:40:50|2687.09|2679.79|2690.2|2682.9|2690.64|2683.34|2686.93|2679.63|34
1733661660000|2024-12-08 12:41:00|2689.93|2682.63|2688.28|2680.98|2689.99|2682.69|2688.28|2680.98|33
1733661670000|2024-12-08 12:41:10|2688.6|2681.3|2688.54|2681.24|2689.78|2682.48|2687.63|2680.33|37
1733661680000|2024-12-08 12:41:20|2688.26|2680.96|2689.25|2681.95|2689.61|2682.31|2687.88|2680.58|31
1733661690000|2024-12-08 12:41:30|2688.88|2681.58|2689.74|2682.44|2689.86|2682.56|2687.93|2680.63|30
1733661700000|2024-12-08 12:41:40|2689.78|2682.48|2694.6|2687.3|2694.6|2687.3|2689.78|2682.48|32
1733661710000|2024-12-08 12:41:50|2694.79|2687.49|2700.14|2692.84|2700.14|2692.84|2694.15|2686.85|33
1733661720000|2024-12-08 12:42:00|2700.98|2693.68|2702.99|2695.69|2703.7|2696.4|2700.98|2693.68|37
1733661730000|2024-12-08 12:42:10|2702.44|2695.14|2704.43|2697.13|2709.67|2702.37|2702.44|2695.14|39
1733661740000|2024-12-08 12:42:20|2703.25|2695.95|2702.66|2695.36|2703.83|2696.53|2701.46|2694.16|40
1733661750000|2024-12-08 12:42:30|2701.83|2694.53|2703.04|2695.74|2704.89|2697.59|2701.83|2694.53|36
1733661760000|2024-12-08 12:42:40|2703.44|2696.14|2703.58|2696.28|2704.07|2696.77|2703.35|2696.05|33
1733661770000|2024-12-08 12:42:50|2703.98|2696.68|2702.25|2694.95|2703.98|2696.68|2702.02|2694.72|30
1733661780000|2024-12-08 12:43:00|2702.39|2695.09|2698.21|2690.91|2702.66|2695.36|2698.21|2690.91|36
1733661790000|2024-12-08 12:43:10|2697.6|2690.3|2701.01|2693.71|2701.76|2694.46|2697.4|2690.1|38
1733661800000|2024-12-08 12:43:20|2701.17|2693.87|2699.12|2691.82|2701.17|2693.87|2697.81|2690.51|36
1733661810000|2024-12-08 12:43:30|2700.07|2692.77|2701.6|2694.3|2701.85|2694.55|2699.89|2692.59|28
1733661820000|2024-12-08 12:43:40|2701.88|2694.58|2707.14|2699.84|2707.14|2700.24|2700.26|2692.96|33
1733661830000|2024-12-08 12:43:50|2709.71|2702.41|2713.67|2706.37|2714.95|2707.65|2709.35|2702.05|39
1733661840000|2024-12-08 12:44:00|2712.31|2705.01|2714.67|2707.37|2714.95|2707.65|2708.89|2701.59|40
1733661850000|2024-12-08 12:44:10|2714.39|2707.09|2712.25|2704.95|2715.08|2707.78|2711.49|2704.19|38
1733661860000|2024-12-08 12:44:20|2712.26|2704.96|2713.36|2706.06|2715.22|2707.92|2712.21|2704.91|39
1733661870000|2024-12-08 12:44:30|2713.5|2706.2|2714.95|2707.65|2715.26|2707.96|2713.17|2705.87|38
1733661880000|2024-12-08 12:44:40|2715.18|2707.88|2714.25|2706.95|2715.22|2707.92|2713.82|2706.52|34
1733661890000|2024-12-08 12:44:50|2714.34|2707.04|2714.58|2707.28|2716.13|2708.83|2714.19|2706.89|38
1733661900000|2024-12-08 12:45:00|2714.27|2706.97|2715.9|2708.6|2716.07|2708.77|2709.26|2701.96|39
1733661910000|2024-12-08 12:45:10|2715.29|2707.99|2716.48|2709.18|2716.67|2709.37|2714.96|2707.66|37
1733661920000|2024-12-08 12:45:20|2716.24|2708.94|2709.11|2701.81|2717.2|2709.9|2708.49|2701.19|39
1733661930000|2024-12-08 12:45:30|2709.27|2701.97|2715.56|2708.26|2715.56|2708.26|2709.27|2701.97|38
1733661940000|2024-12-08 12:45:40|2715.1|2707.8|2714.05|2706.75|2717.95|2710.65|2714.05|2706.75|40
1733661950000|2024-12-08 12:45:50|2713.01|2705.71|2717.18|2709.88|2717.18|2709.88|2712.68|2705.38|40
1733661960000|2024-12-08 12:46:00|2717.22|2709.92|2718.5|2711.2|2718.5|2711.2|2716.56|2709.26|39
1733661970000|2024-12-08 12:46:10|2718.32|2711.02|2716.17|2708.87|2719.04|2711.74|2716.17|2708.87|36
1733661980000|2024-12-08 12:46:20|2714.76|2707.46|2712.53|2705.23|2714.76|2707.46|2711.75|2704.45|39
1733661990000|2024-12-08 12:46:30|2712.81|2705.51|2714.25|2706.95|2714.45|2707.15|2711.98|2704.68|38
1733662000000|2024-12-08 12:46:40|2714.39|2707.09|2713.22|2705.92|2715|2707.7|2711.14|2703.84|35
1733662010000|2024-12-08 12:46:50|2713.2|2705.9|2716.88|2709.58|2717.24|2709.94|2712.5|2705.2|39
1733662020000|2024-12-08 12:47:00|2716.93|2709.63|2716.55|2709.25|2718.15|2710.85|2715.86|2708.56|34
1733662030000|2024-12-08 12:47:10|2717.43|2710.13|2718.57|2711.27|2718.88|2711.58|2716.37|2709.07|37
1733662040000|2024-12-08 12:47:20|2718.46|2711.16|2717.04|2709.74|2718.46|2711.16|2716.29|2708.99|38
1733662050000|2024-12-08 12:47:30|2717.14|2709.84|2721.5|2714.2|2722.1|2714.8|2716.88|2709.58|39
1733662060000|2024-12-08 12:47:40|2722.35|2715.05|2721.5|2714.2|2722.61|2715.31|2721.34|2714.04|38
1733662070000|2024-12-08 12:47:50|2719.82|2712.52|2721.83|2714.53|2723.86|2716.56|2719.82|2712.52|38
1733662080000|2024-12-08 12:48:00|2721.11|2713.81|2718.83|2711.53|2722.09|2714.79|2717.85|2710.55|36
1733662090000|2024-12-08 12:48:10|2719.05|2711.75|2720.2|2712.9|2721.51|2714.21|2717.1|2709.8|38
1733662100000|2024-12-08 12:48:20|2720.35|2713.05|2718.03|2710.73|2721.09|2713.79|2718.03|2710.73|37
1733662110000|2024-12-08 12:48:30|2718.08|2710.78|2717.47|2710.17|2718.16|2710.86|2717.14|2709.84|36
1733662120000|2024-12-08 12:48:40|2717.49|2710.19|2714.35|2707.05|2717.49|2710.19|2714.27|2706.97|31
1733662130000|2024-12-08 12:48:50|2714.28|2706.98|2710.52|2703.22|2714.32|2707.02|2709.4|2702.1|39
1733662140000|2024-12-08 12:49:00|2710.31|2703.01|2711.8|2704.5|2712.8|2705.5|2710.1|2702.8|40
1733662150000|2024-12-08 12:49:10|2711.84|2704.54|2716.61|2709.31|2717.48|2710.18|2710.89|2703.59|39
1733662160000|2024-12-08 12:49:20|2715.63|2708.33|2713.92|2706.62|2715.7|2708.4|2713.8|2706.5|40
1733662170000|2024-12-08 12:49:30|2713.95|2706.65|2712.85|2705.55|2713.95|2706.65|2710.73|2703.43|37
1733662180000|2024-12-08 12:49:40|2713.21|2705.91|2705.41|2698.11|2713.91|2706.61|2704.48|2697.18|39
1733662190000|2024-12-08 12:49:50|2707.09|2699.79|2698.07|2690.77|2707.14|2699.84|2697.86|2690.56|39
1733662200000|2024-12-08 12:50:00|2697.64|2690.34|2696.75|2689.45|2699.69|2692.39|2694.87|2687.57|37
1733662210000|2024-12-08 12:50:10|2696.6|2689.3|2703.53|2696.23|2703.56|2696.26|2696.6|2689.3|38
1733662220000|2024-12-08 12:50:20|2703.41|2696.11|2700.48|2693.18|2703.86|2696.56|2699.47|2692.17|37
1733662230000|2024-12-08 12:50:30|2700.87|2693.57|2700.67|2693.37|2702.73|2695.43|2699.1|2691.8|33
1733662240000|2024-12-08 12:50:40|2701.33|2694.03|2700.18|2692.88|2701.33|2694.03|2699.13|2691.83|39
1733662250000|2024-12-08 12:50:50|2700.19|2692.89|2696.68|2689.38|2701.57|2694.27|2696.68|2689.38|37
1733662260000|2024-12-08 12:51:00|2696.31|2689.01|2695.59|2688.29|2696.8|2689.5|2695.25|2687.95|38
1733662270000|2024-12-08 12:51:10|2696.12|2688.82|2698.13|2690.83|2700.16|2692.86|2696.12|2688.82|40
1733662280000|2024-12-08 12:51:20|2698.65|2691.35|2698.61|2691.31|2702.37|2695.07|2697.88|2690.58|36
1733662290000|2024-12-08 12:51:30|2697.71|2690.41|2695.32|2688.02|2698|2690.7|2695.18|2687.88|30
1733662300000|2024-12-08 12:51:40|2695.37|2688.07|2695.99|2688.69|2698.36|2691.06|2695.37|2688.07|37
1733662310000|2024-12-08 12:51:50|2696|2688.7|2694.54|2687.24|2696.63|2689.33|2694.34|2687.04|36
1733662320000|2024-12-08 12:52:00|2694.28|2686.98|2693.68|2686.38|2694.28|2686.98|2692.3|2685|39
1733662330000|2024-12-08 12:52:10|2693.99|2686.69|2695.97|2688.67|2696.04|2688.74|2693.53|2686.23|31
1733662340000|2024-12-08 12:52:20|2695.98|2688.68|2697|2689.7|2697.69|2690.39|2695.28|2687.98|34
1733662350000|2024-12-08 12:52:30|2697.05|2689.75|2695.07|2687.77|2698.86|2691.56|2695.07|2687.77|37
1733662360000|2024-12-08 12:52:40|2695.33|2688.03|2699.92|2692.62|2699.92|2692.62|2695.33|2688.03|35
1733662370000|2024-12-08 12:52:50|2700.17|2692.87|2699.83|2692.53|2700.29|2692.99|2698.47|2691.17|38
1733662380000|2024-12-08 12:53:00|2699.89|2692.59|2699.17|2691.87|2699.89|2692.59|2698.29|2690.99|33
1733662390000|2024-12-08 12:53:10|2699.19|2691.89|2699.26|2691.96|2699.51|2692.21|2698.32|2691.02|38
1733662400000|2024-12-08 12:53:20|2699.24|2691.94|2700.62|2693.32|2701.65|2694.35|2699.21|2691.91|33
1733662410000|2024-12-08 12:53:30|2700.63|2693.33|2700.3|2693|2700.96|2693.66|2700.01|2692.71|34
1733662420000|2024-12-08 12:53:40|2700.82|2693.52|2700.14|2692.84|2701.37|2694.07|2699.93|2692.63|32
1733662430000|2024-12-08 12:53:50|2700.49|2693.19|2700.48|2693.18|2701.07|2693.77|2699.93|2692.63|31
1733662440000|2024-12-08 12:54:00|2700.47|2693.17|2700.55|2693.25|2700.78|2693.48|2699.35|2692.05|37
1733662450000|2024-12-08 12:54:10|2700.65|2693.35|2700.51|2693.21|2701.43|2694.13|2698.49|2691.19|35
1733662460000|2024-12-08 12:54:20|2704.53|2697.23|2703.55|2696.25|2705.78|2698.48|2702.88|2695.58|35
1733662470000|2024-12-08 12:54:30|2703.76|2696.46|2699.92|2692.62|2703.76|2696.46|2699.72|2692.42|34
1733662480000|2024-12-08 12:54:40|2699.85|2692.55|2703.25|2695.95|2705.11|2697.81|2699.83|2692.53|32
1733662490000|2024-12-08 12:54:50|2703.26|2695.96|2704.56|2697.26|2706.26|2698.96|2703.26|2695.96|35
1733662500000|2024-12-08 12:55:00|2704.82|2697.52|2701.84|2694.54|2705.27|2697.97|2700.32|2693.02|38
1733662510000|2024-12-08 12:55:10|2701.28|2693.98|2699.2|2691.9|2701.28|2693.98|2697.85|2690.55|36
1733662520000|2024-12-08 12:55:20|2699.19|2691.89|2699.03|2691.73|2701.79|2694.49|2698.95|2691.65|30
1733662530000|2024-12-08 12:55:30|2699.05|2691.75|2700.28|2692.98|2700.79|2693.49|2699.02|2691.72|36
1733662540000|2024-12-08 12:55:40|2701.21|2693.91|2701.55|2694.25|2702.54|2695.24|2700.33|2693.03|35
1733662550000|2024-12-08 12:55:50|2702.22|2694.92|2702.82|2695.52|2703.6|2696.3|2701.31|2694.01|34
1733662560000|2024-12-08 12:56:00|2702.89|2695.59|2704.36|2697.06|2704.36|2697.06|2702.42|2695.12|27
1733662570000|2024-12-08 12:56:10|2704.29|2696.99|2702.61|2695.31|2704.29|2696.99|2702.19|2694.89|34
1733662580000|2024-12-08 12:56:20|2703.04|2695.74|2703.81|2696.51|2703.97|2696.67|2703.04|2695.74|37
1733662590000|2024-12-08 12:56:30|2703.79|2696.49|2703.32|2696.02|2704.29|2696.99|2703.05|2695.75|33
1733662600000|2024-12-08 12:56:40|2703.44|2696.14|2702.22|2694.92|2703.44|2696.14|2701.87|2694.57|35
1733662610000|2024-12-08 12:56:50|2702.25|2694.95|2698.86|2691.56|2702.4|2695.1|2698.86|2691.56|30
1733662620000|2024-12-08 12:57:00|2698.3|2691|2696.16|2688.86|2698.49|2691.19|2695.97|2688.67|33
1733662630000|2024-12-08 12:57:10|2696.09|2688.79|2694.1|2686.8|2696.24|2688.94|2694|2686.7|37
1733662640000|2024-12-08 12:57:20|2693.65|2686.35|2690.36|2683.06|2693.65|2686.35|2690.36|2683.06|33
1733662650000|2024-12-08 12:57:30|2690.17|2682.87|2693.39|2686.09|2693.51|2686.21|2689.8|2682.5|39
1733662660000|2024-12-08 12:57:40|2693.63|2686.33|2693.5|2686.2|2694.63|2687.33|2693.06|2685.76|35
1733662670000|2024-12-08 12:57:50|2693.82|2686.52|2692.19|2684.89|2694.24|2686.94|2692.19|2684.89|38
1733662680000|2024-12-08 12:58:00|2691.92|2684.62|2693.6|2686.3|2693.73|2686.43|2690.52|2683.22|39
1733662690000|2024-12-08 12:58:10|2695.04|2687.74|2695.3|2688|2695.37|2688.07|2694.2|2686.9|37
1733662700000|2024-12-08 12:58:20|2696.1|2688.8|2698.23|2690.93|2698.6|2691.3|2696.1|2688.8|33
1733662710000|2024-12-08 12:58:30|2698.21|2690.91|2697.48|2690.18|2698.25|2690.95|2696.2|2688.9|33
1733662720000|2024-12-08 12:58:40|2695.61|2688.31|2698.8|2691.5|2698.8|2691.5|2695.61|2688.31|30
1733662730000|2024-12-08 12:58:50|2698.96|2691.66|2702.22|2694.92|2702.29|2694.99|2698.96|2691.66|31
1733662740000|2024-12-08 12:59:00|2702.21|2694.91|2700.19|2692.89|2702.21|2694.91|2700.19|2692.89|30
1733662750000|2024-12-08 12:59:10|2700.2|2692.9|2698.28|2690.98|2701.01|2693.71|2698.28|2690.98|31
1733662760000|2024-12-08 12:59:20|2698.27|2690.97|2699.2|2691.9|2699.63|2692.33|2698.27|2690.97|35
1733662770000|2024-12-08 12:59:30|2698.92|2691.62|2698.71|2691.41|2698.94|2691.64|2697.3|2690|35
1733662780000|2024-12-08 12:59:40|2698.69|2691.39|2696.17|2688.87|2698.69|2691.39|2696.03|2688.73|34
1733662790000|2024-12-08 12:59:50|2696.18|2688.88|2696.19|2688.89|2698.2|2690.9|2696.16|2688.86|33
1733662800000|2024-12-08 13:00:00|2696.22|2688.92|2693.55|2686.25|2696.22|2688.92|2693.55|2686.25|34
1733662810000|2024-12-08 13:00:10|2693.42|2686.12|2690.36|2683.06|2693.42|2686.12|2690.36|2683.06|30
1733662820000|2024-12-08 13:00:20|2690.39|2683.09|2692.8|2685.5|2693.24|2685.94|2690.36|2683.06|25
1733662830000|2024-12-08 13:00:30|2692.67|2685.37|2692.32|2685.02|2693.67|2686.37|2692.25|2684.95|30
1733662840000|2024-12-08 13:00:40|2692.61|2685.31|2686.75|2679.45|2692.81|2685.51|2686.75|2679.45|36
1733662850000|2024-12-08 13:00:50|2686.85|2679.55|2688.16|2680.86|2689.31|2682.01|2686.85|2679.55|33
1733662860000|2024-12-08 13:01:00|2688.22|2680.92|2689.19|2681.89|2689.31|2682.01|2687.33|2680.03|36
1733662870000|2024-12-08 13:01:10|2689.2|2681.9|2689.38|2682.08|2689.77|2682.47|2687.81|2680.51|37
1733662880000|2024-12-08 13:01:20|2689.33|2682.03|2691.25|2683.95|2692.6|2685.3|2689.07|2681.77|37
1733662890000|2024-12-08 13:01:30|2691.22|2683.92|2689.82|2682.52|2691.25|2683.95|2689.68|2682.38|27
1733662900000|2024-12-08 13:01:40|2689.92|2682.62|2691.87|2684.57|2692.42|2685.12|2689.92|2682.62|34
1733662910000|2024-12-08 13:01:50|2692.28|2684.98|2694.61|2687.31|2694.61|2687.31|2691.19|2683.89|37
1733662920000|2024-12-08 13:02:00|2694.77|2687.47|2692.99|2685.69|2694.77|2687.47|2692.78|2685.48|34
1733662930000|2024-12-08 13:02:10|2692.16|2684.86|2687.88|2680.58|2693.24|2685.94|2687.88|2680.58|39
1733662940000|2024-12-08 13:02:20|2688|2680.7|2686.01|2678.71|2688.16|2680.86|2684.08|2676.78|33
1733662950000|2024-12-08 13:02:30|2686.16|2678.86|2686.76|2679.46|2688.36|2681.06|2686.16|2678.86|38
1733662960000|2024-12-08 13:02:40|2686.72|2679.42|2684.31|2677.01|2686.72|2679.42|2684.2|2676.9|38
1733662970000|2024-12-08 13:02:50|2684.34|2677.04|2684.23|2676.93|2684.92|2677.62|2683.25|2675.95|38
1733662980000|2024-12-08 13:03:00|2684.18|2676.88|2686.07|2678.77|2686.15|2678.85|2684.18|2676.88|36
1733662990000|2024-12-08 13:03:10|2686.94|2679.64|2687.15|2679.85|2688.39|2681.09|2685.79|2678.49|36
1733663000000|2024-12-08 13:03:20|2687.17|2679.87|2687.14|2679.84|2687.34|2680.04|2687.06|2679.76|27
1733663010000|2024-12-08 13:03:30|2686.84|2679.54|2685.53|2678.23|2687.5|2680.2|2685.48|2678.18|33
1733663020000|2024-12-08 13:03:40|2685.32|2678.02|2685.3|2678|2686.38|2679.08|2684.6|2677.3|36
1733663030000|2024-12-08 13:03:50|2684.94|2677.64|2687.32|2680.02|2687.39|2680.09|2684.49|2677.19|30
1733663040000|2024-12-08 13:04:00|2687.43|2680.13|2690.16|2682.86|2690.72|2683.42|2687.43|2680.13|34
1733663050000|2024-12-08 13:04:10|2690.01|2682.71|2689.79|2682.49|2690.01|2682.71|2687.6|2680.3|37
1733663060000|2024-12-08 13:04:20|2689.75|2682.45|2691.38|2684.08|2691.41|2684.11|2689.75|2682.45|30
1733663070000|2024-12-08 13:04:30|2691.5|2684.2|2692.86|2685.56|2692.97|2685.67|2691.26|2683.96|27
1733663080000|2024-12-08 13:04:40|2692.83|2685.53|2693.52|2686.22|2693.6|2686.3|2692.79|2685.49|21
1733663090000|2024-12-08 13:04:50|2693.4|2686.1|2692.62|2685.32|2693.4|2686.1|2691.13|2683.83|34
1733663100000|2024-12-08 13:05:00|2692.85|2685.55|2697.68|2690.38|2697.68|2690.38|2691.94|2684.64|34
1733663110000|2024-12-08 13:05:10|2697.71|2690.41|2700.48|2693.18|2700.48|2693.18|2697.58|2690.28|25
1733663120000|2024-12-08 13:05:20|2700.43|2693.13|2702.8|2695.5|2703.44|2696.14|2700.43|2693.13|26
1733663130000|2024-12-08 13:05:30|2702.84|2695.54|2701.24|2693.94|2703.24|2695.94|2700.77|2693.47|26
1733663140000|2024-12-08 13:05:40|2701.47|2694.17|2699.37|2692.07|2702.67|2695.37|2699.37|2692.07|35
1733663150000|2024-12-08 13:05:50|2699.2|2691.9|2701.92|2694.62|2701.96|2694.66|2699.05|2691.75|38
1733663160000|2024-12-08 13:06:00|2702.04|2694.74|2700.88|2693.58|2702.2|2694.9|2700|2692.7|28
1733663170000|2024-12-08 13:06:10|2700.91|2693.61|2700.69|2693.39|2703.01|2695.71|2700.63|2693.33|36
1733663180000|2024-12-08 13:06:20|2700.62|2693.32|2698.91|2691.61|2700.96|2693.66|2698.91|2691.61|31
1733663190000|2024-12-08 13:06:30|2698.89|2691.59|2699.6|2692.3|2699.6|2692.3|2698.39|2691.09|36
1733663200000|2024-12-08 13:06:40|2699.95|2692.65|2703.13|2695.83|2703.51|2696.21|2699.95|2692.65|38
1733663210000|2024-12-08 13:06:50|2702.92|2695.62|2703.08|2695.78|2703.55|2696.25|2702.11|2694.81|34
1733663220000|2024-12-08 13:07:00|2702.96|2695.66|2703.24|2695.94|2703.68|2696.38|2702.23|2694.93|31
1733663230000|2024-12-08 13:07:10|2703.37|2696.07|2705.04|2697.74|2705.04|2697.74|2703.37|2696.07|31
1733663240000|2024-12-08 13:07:20|2705.15|2697.85|2708.49|2701.19|2708.56|2701.26|2705.15|2697.85|31
1733663250000|2024-12-08 13:07:30|2708.44|2701.14|2705.78|2698.48|2708.49|2701.19|2705.78|2698.48|25
1733663260000|2024-12-08 13:07:40|2705.47|2698.17|2701.52|2694.22|2706|2698.7|2701.52|2694.22|37
1733663270000|2024-12-08 13:07:50|2701.39|2694.09|2703.44|2696.14|2703.61|2696.31|2700.84|2693.54|37
1733663280000|2024-12-08 13:08:00|2703.81|2696.51|2703.52|2696.22|2704.33|2697.03|2702.96|2695.66|35
1733663290000|2024-12-08 13:08:10|2703.55|2696.25|2705.15|2697.85|2705.18|2697.88|2703.09|2695.79|23
1733663300000|2024-12-08 13:08:20|2705.04|2697.74|2705.17|2697.87|2705.25|2697.95|2704.68|2697.38|20
1733663310000|2024-12-08 13:08:30|2705.25|2697.95|2708.22|2700.92|2708.84|2701.54|2704.65|2697.35|25
1733663320000|2024-12-08 13:08:40|2708.23|2700.93|2709.24|2701.94|2709.24|2701.94|2707.17|2699.87|37
1733663330000|2024-12-08 13:08:50|2709.13|2701.83|2709.56|2702.26|2711.17|2703.87|2709.13|2701.83|33
1733663340000|2024-12-08 13:09:00|2709.55|2702.25|2711.47|2704.17|2711.55|2704.25|2709.55|2702.25|30
1733663350000|2024-12-08 13:09:10|2712.22|2704.92|2714.96|2707.66|2715.08|2707.78|2712.22|2704.92|31
1733663360000|2024-12-08 13:09:20|2715.21|2707.91|2713.77|2706.47|2716.25|2708.95|2713.77|2706.47|30
1733663370000|2024-12-08 13:09:30|2713.62|2706.32|2712.32|2705.02|2713.96|2706.66|2712.31|2705.01|38
1733663380000|2024-12-08 13:09:40|2712.4|2705.1|2713.17|2705.87|2713.78|2706.48|2712.1|2704.8|27
1733663390000|2024-12-08 13:09:50|2713.41|2706.11|2713.81|2706.51|2714.02|2706.72|2712.32|2705.02|34
1733663400000|2024-12-08 13:10:00|2713.99|2706.69|2711.8|2704.5|2714.29|2706.99|2711.8|2704.5|26
1733663410000|2024-12-08 13:10:10|2711.66|2704.36|2710.42|2703.12|2712.52|2705.22|2710.42|2703.12|32
1733663420000|2024-12-08 13:10:20|2710.37|2703.07|2709.07|2701.77|2710.55|2703.25|2707.33|2700.03|35
1733663430000|2024-12-08 13:10:30|2709.08|2701.78|2711.85|2704.55|2711.89|2704.59|2709.01|2701.71|32
1733663440000|2024-12-08 13:10:40|2712.01|2704.71|2712.64|2705.34|2713.52|2706.22|2711.83|2704.53|32
1733663450000|2024-12-08 13:10:50|2712.77|2705.47|2713.81|2706.51|2713.81|2706.51|2712.26|2704.96|28
1733663460000|2024-12-08 13:11:00|2713.84|2706.54|2713.72|2706.42|2713.84|2706.54|2712.26|2704.96|37
1733663470000|2024-12-08 13:11:10|2713.44|2706.14|2713.38|2706.08|2714.18|2706.88|2713.38|2706.08|32
1733663480000|2024-12-08 13:11:20|2713.37|2706.07|2714.84|2707.54|2715.01|2707.71|2713.14|2705.84|31
1733663490000|2024-12-08 13:11:30|2714.83|2707.53|2712.05|2704.75|2715.36|2708.06|2711.89|2704.59|36
1733663500000|2024-12-08 13:11:40|2712.14|2704.84|2710.24|2702.94|2713.44|2706.14|2709.22|2701.92|32
1733663510000|2024-12-08 13:11:50|2711.13|2703.83|2712.93|2705.63|2712.93|2705.63|2711.13|2703.83|34
1733663520000|2024-12-08 13:12:00|2712.96|2705.66|2708.34|2701.04|2712.99|2705.69|2708.18|2700.88|33
1733663530000|2024-12-08 13:12:10|2708.17|2700.87|2712.48|2705.18|2712.59|2705.29|2707.32|2700.02|30
1733663540000|2024-12-08 13:12:20|2712.38|2705.08|2714.33|2707.03|2715.21|2707.91|2712.38|2705.08|36
1733663550000|2024-12-08 13:12:30|2714.5|2707.2|2715.5|2708.2|2715.5|2708.2|2713.67|2706.37|36
1733663560000|2024-12-08 13:12:40|2716.57|2709.27|2722.8|2715.5|2723.7|2716.4|2716.57|2709.27|38
1733663570000|2024-12-08 13:12:50|2722.79|2715.49|2720.71|2713.41|2722.79|2715.49|2719.53|2712.23|38
1733663580000|2024-12-08 13:13:00|2720.63|2713.33|2723.36|2716.06|2723.51|2716.21|2720.59|2713.29|33
1733663590000|2024-12-08 13:13:10|2723.64|2716.34|2727.08|2719.78|2728.44|2721.14|2723.63|2716.33|38
1733663600000|2024-12-08 13:13:20|2727|2719.7|2724.61|2717.31|2727.12|2719.82|2723.88|2716.58|37
1733663610000|2024-12-08 13:13:30|2724.63|2717.33|2724.28|2716.98|2724.98|2717.68|2723.06|2715.76|37
1733663620000|2024-12-08 13:13:40|2724.24|2716.94|2725.82|2718.52|2726.92|2719.62|2723.9|2716.6|36
1733663630000|2024-12-08 13:13:50|2725.75|2718.45|2728.21|2720.91|2728.71|2721.41|2725.75|2718.45|34
1733663640000|2024-12-08 13:14:00|2728.2|2720.9|2725.41|2718.11|2728.2|2720.9|2725.33|2718.03|36
1733663650000|2024-12-08 13:14:10|2725.8|2718.5|2727.07|2719.77|2730.89|2723.59|2725.8|2718.5|40
1733663660000|2024-12-08 13:14:20|2726.64|2719.34|2732.18|2724.88|2732.18|2724.88|2726.64|2719.34|32
1733663670000|2024-12-08 13:14:30|2732.25|2724.95|2732.77|2725.47|2732.77|2725.47|2731.38|2724.08|35
1733663680000|2024-12-08 13:14:40|2732.67|2725.37|2729.84|2722.54|2733.19|2725.89|2729.3|2722|38
1733663690000|2024-12-08 13:14:50|2729.92|2722.62|2730.33|2723.03|2731.17|2723.87|2729.04|2721.74|32
1733663700000|2024-12-08 13:15:00|2730.31|2723.01|2732.58|2725.28|2732.58|2725.28|2730.16|2722.86|36
1733663710000|2024-12-08 13:15:10|2732.75|2725.45|2731.84|2724.54|2733.95|2726.65|2729.11|2721.81|39
1733663720000|2024-12-08 13:15:20|2731.96|2724.66|2733.21|2725.91|2734.31|2727.01|2731.04|2723.74|35
1733663730000|2024-12-08 13:15:30|2733.2|2725.9|2734.28|2726.98|2734.63|2727.33|2733.2|2725.9|29
1733663740000|2024-12-08 13:15:40|2734.8|2727.5|2733.2|2725.9|2735.82|2728.52|2733.18|2725.88|34
1733663750000|2024-12-08 13:15:50|2732.86|2725.56|2730.3|2723|2733.86|2726.56|2730.27|2722.97|37
1733663760000|2024-12-08 13:16:00|2730.27|2722.97|2733.16|2725.86|2733.18|2725.88|2728.79|2721.49|37
1733663770000|2024-12-08 13:16:10|2733.17|2725.87|2732.19|2724.89|2733.18|2725.88|2731.21|2723.91|37
1733663780000|2024-12-08 13:16:20|2732.2|2724.9|2731.74|2724.44|2732.84|2725.54|2731.3|2724|36
1733663790000|2024-12-08 13:16:30|2731.95|2724.65|2734.45|2727.15|2734.81|2727.51|2731.73|2724.43|35
1733663800000|2024-12-08 13:16:40|2733.94|2726.64|2734.22|2726.92|2735.36|2728.06|2732.06|2724.76|33
1733663810000|2024-12-08 13:16:50|2734.21|2726.91|2734.24|2726.94|2734.81|2727.51|2733.25|2725.95|40
1733663820000|2024-12-08 13:17:00|2734.21|2726.91|2730.23|2722.93|2734.21|2726.91|2730.23|2722.93|35
1733663830000|2024-12-08 13:17:10|2730.21|2722.91|2728.3|2721|2730.84|2723.54|2726.75|2719.45|38
1733663840000|2024-12-08 13:17:20|2728.34|2721.04|2731.64|2724.34|2731.64|2724.34|2726.79|2719.49|37
1733663850000|2024-12-08 13:17:30|2731.72|2724.42|2730.78|2723.48|2733.94|2726.64|2730.78|2723.48|35
1733663860000|2024-12-08 13:17:40|2730.5|2723.2|2731.25|2723.95|2731.52|2724.22|2729.98|2722.68|30
1733663870000|2024-12-08 13:17:50|2731.17|2723.87|2731.1|2723.8|2732.08|2724.78|2730.18|2722.88|32
1733663880000|2024-12-08 13:18:00|2731.13|2723.83|2737.28|2729.98|2737.28|2729.98|2731.11|2723.81|33
1733663890000|2024-12-08 13:18:10|2737.17|2729.87|2733.56|2726.26|2738.32|2731.02|2733.56|2726.26|37
1733663900000|2024-12-08 13:18:20|2733.81|2726.51|2731.32|2724.02|2734.27|2726.97|2731.3|2724|32
1733663910000|2024-12-08 13:18:30|2731.31|2724.01|2733.2|2725.9|2733.37|2726.07|2730.8|2723.5|32
1733663920000|2024-12-08 13:18:40|2733.19|2725.89|2732.24|2724.94|2733.19|2725.89|2731.2|2723.9|27
1733663930000|2024-12-08 13:18:50|2732.28|2724.98|2732.33|2725.03|2733.26|2725.96|2732.25|2724.95|23
1733663940000|2024-12-08 13:19:00|2732.32|2725.02|2730.66|2723.36|2732.32|2725.02|2730.36|2723.06|31
1733663950000|2024-12-08 13:19:10|2730.85|2723.55|2733|2725.7|2733.44|2726.14|2730.62|2723.32|33
1733663960000|2024-12-08 13:19:20|2732.56|2725.26|2735.17|2727.87|2735.17|2727.87|2732.56|2725.26|31
1733663970000|2024-12-08 13:19:30|2735.21|2727.91|2735.26|2727.96|2735.44|2728.14|2733.65|2726.35|29
1733663980000|2024-12-08 13:19:40|2735.56|2728.26|2735.21|2727.91|2736.21|2728.91|2734.28|2726.98|38
1733663990000|2024-12-08 13:19:50|2735.24|2727.94|2735.84|2728.54|2735.97|2728.67|2734.43|2727.13|35
1733664000000|2024-12-08 13:20:00|2735.97|2728.67|2734.28|2726.98|2736.26|2728.96|2734.28|2726.98|30
1733664010000|2024-12-08 13:20:10|2734.25|2726.95|2731.25|2723.95|2734.25|2726.95|2729.67|2722.37|35
1733664020000|2024-12-08 13:20:20|2731.08|2723.78|2735.2|2727.9|2737.61|2730.31|2731.08|2723.78|39
1733664030000|2024-12-08 13:20:30|2735.24|2727.94|2736.34|2729.04|2737.23|2729.93|2735.24|2727.94|35
1733664040000|2024-12-08 13:20:40|2735.55|2728.25|2736.28|2728.98|2737.31|2730.01|2734.08|2726.78|35
1733664050000|2024-12-08 13:20:50|2736.75|2729.45|2734.63|2727.33|2737|2729.7|2733.43|2726.13|37
1733664060000|2024-12-08 13:21:00|2734.61|2727.31|2738.61|2731.31|2738.97|2731.67|2733.6|2726.3|33
1733664070000|2024-12-08 13:21:10|2738.44|2731.14|2739.28|2731.98|2739.78|2732.48|2737.77|2730.47|37
1733664080000|2024-12-08 13:21:20|2739.23|2731.93|2738.8|2731.5|2740.51|2733.21|2738.22|2730.92|35
1733664090000|2024-12-08 13:21:30|2738.86|2731.56|2738.43|2731.13|2740.21|2732.91|2738.23|2730.93|40
1733664100000|2024-12-08 13:21:40|2738.37|2731.07|2739.36|2732.06|2739.41|2732.11|2737.37|2730.07|38
1733664110000|2024-12-08 13:21:50|2739.4|2732.1|2739.85|2732.55|2740|2732.7|2739.25|2731.95|39
1733664120000|2024-12-08 13:22:00|2740.29|2732.99|2740.87|2733.57|2741.72|2734.42|2739.8|2732.5|34
1733664130000|2024-12-08 13:22:10|2740.97|2733.67|2741.58|2734.28|2741.69|2734.39|2740.56|2733.26|36
1733664140000|2024-12-08 13:22:20|2741.81|2734.51|2741.92|2734.62|2743.72|2736.42|2741.63|2734.33|35
1733664150000|2024-12-08 13:22:30|2741.73|2734.43|2742.71|2735.41|2743.43|2736.13|2741.64|2734.34|38
1733664160000|2024-12-08 13:22:40|2742.74|2735.44|2743.43|2736.13|2743.66|2736.36|2742.71|2735.41|38
1733664170000|2024-12-08 13:22:50|2743.38|2736.08|2742.71|2735.41|2743.77|2736.47|2742.56|2735.26|38
1733664180000|2024-12-08 13:23:00|2742.63|2735.33|2740.01|2732.71|2742.92|2735.62|2740.01|2732.71|36
1733664190000|2024-12-08 13:23:10|2740.04|2732.74|2740.28|2732.98|2743.32|2736.02|2740|2732.7|37
1733664200000|2024-12-08 13:23:20|2740.07|2732.77|2737.74|2730.44|2740.58|2733.28|2736.39|2729.09|38
1733664210000|2024-12-08 13:23:30|2738.07|2730.77|2739.59|2732.29|2739.59|2732.29|2737.76|2730.46|36
1733664220000|2024-12-08 13:23:40|2739.55|2732.25|2740.74|2733.44|2742.22|2734.92|2739.25|2731.95|37
1733664230000|2024-12-08 13:23:50|2740.27|2732.97|2738.89|2731.59|2740.27|2732.97|2737.55|2730.25|31
1733664240000|2024-12-08 13:24:00|2738.85|2731.55|2740.77|2733.47|2740.77|2733.47|2738.82|2731.52|36
1733664250000|2024-12-08 13:24:10|2740.94|2733.64|2739.64|2732.34|2741.26|2733.96|2739.45|2732.15|36
1733664260000|2024-12-08 13:24:20|2739.31|2732.01|2738.25|2730.95|2739.31|2732.01|2738.25|2730.95|28
1733664270000|2024-12-08 13:24:30|2738.13|2730.83|2732.63|2725.33|2738.13|2730.83|2732.63|2725.33|38
1733664280000|2024-12-08 13:24:40|2732.23|2724.93|2727.52|2720.22|2732.23|2724.93|2727.44|2720.14|35
1733664290000|2024-12-08 13:24:50|2727.71|2720.41|2728.01|2720.71|2728.52|2721.22|2727.5|2720.2|39
1733664300000|2024-12-08 13:25:00|2728.25|2720.95|2715.5|2711.39|2731.06|2723.76|2715.5|2711.39|39
1733664310000|2024-12-08 13:25:10|2718.29|2710.99|2718.36|2711.06|2718.36|2711.06|2710.4|2703.1|39
1733664320000|2024-12-08 13:25:20|2718.13|2710.83|2716.64|2709.34|2721.88|2714.82|2715.36|2708.06|39
1733664330000|2024-12-08 13:25:30|2716.86|2709.56|2723.02|2715.72|2723.02|2715.72|2716.39|2709.09|39
1733664340000|2024-12-08 13:25:40|2723.03|2715.73|2726.95|2719.65|2727.49|2720.19|2722.63|2715.33|38
1733664350000|2024-12-08 13:25:50|2726.96|2719.66|2722.89|2715.59|2727.08|2719.78|2722.89|2715.59|38
1733664360000|2024-12-08 13:26:00|2723.25|2715.95|2717.65|2710.35|2723.71|2716.41|2716.8|2709.5|36
1733664370000|2024-12-08 13:26:10|2717.7|2710.4|2714.37|2707.07|2718.52|2711.22|2714.37|2707.07|37
1733664380000|2024-12-08 13:26:20|2714.26|2706.96|2714.66|2707.36|2716.65|2709.35|2713.97|2706.67|38
1733664390000|2024-12-08 13:26:30|2714.71|2707.41|2714.66|2707.36|2715.24|2707.94|2713.98|2706.68|37
1733664400000|2024-12-08 13:26:40|2714.78|2707.48|2714.66|2707.36|2715.64|2708.34|2714.58|2707.28|34
1733664410000|2024-12-08 13:26:50|2714.82|2707.52|2716.27|2708.97|2718.17|2710.87|2714.71|2707.41|36
1733664420000|2024-12-08 13:27:00|2716.6|2709.3|2714.65|2707.35|2717.26|2709.96|2714.58|2707.28|34
1733664430000|2024-12-08 13:27:10|2714.41|2707.11|2714.75|2707.45|2716.54|2709.24|2714.28|2706.98|38
1733664440000|2024-12-08 13:27:20|2714.84|2707.54|2713.97|2706.67|2714.84|2707.54|2712.33|2705.03|39
1733664450000|2024-12-08 13:27:30|2713.99|2706.69|2718.73|2711.43|2718.73|2711.43|2713.99|2706.69|35
1733664460000|2024-12-08 13:27:40|2718.62|2711.32|2719.99|2712.69|2720.86|2713.56|2718.31|2711.01|39
1733664470000|2024-12-08 13:27:50|2720.14|2712.84|2717.38|2710.08|2720.32|2713.02|2716.85|2709.55|29
1733664480000|2024-12-08 13:28:00|2717.4|2710.1|2717.19|2709.89|2718.65|2711.35|2716.07|2708.77|32
1733664490000|2024-12-08 13:28:10|2717.15|2709.85|2716.92|2709.62|2717.64|2710.34|2716.62|2709.32|36
1733664500000|2024-12-08 13:28:20|2716.99|2709.69|2718.92|2711.62|2718.92|2711.62|2716.96|2709.66|29
1733664510000|2024-12-08 13:28:30|2718.88|2711.58|2718.57|2711.27|2719.05|2711.75|2717.64|2710.34|30
1733664520000|2024-12-08 13:28:40|2718.5|2711.2|2719.13|2711.83|2719.78|2712.48|2717.99|2710.69|35
1733664530000|2024-12-08 13:28:50|2719.36|2712.06|2719.84|2712.54|2720.54|2713.24|2719.15|2711.85|33
1733664540000|2024-12-08 13:29:00|2719.82|2712.52|2719.82|2712.52|2720.89|2713.59|2719.69|2712.39|31
1733664550000|2024-12-08 13:29:10|2719.8|2712.5|2717.32|2710.02|2719.82|2712.52|2716.76|2709.46|34
1733664560000|2024-12-08 13:29:20|2717.67|2710.37|2716.2|2708.9|2717.67|2710.37|2715.4|2708.1|27
1733664570000|2024-12-08 13:29:30|2715.9|2708.6|2716.63|2709.33|2716.92|2709.62|2714.79|2707.49|31
1733664580000|2024-12-08 13:29:40|2716.52|2709.22|2717.8|2710.5|2718|2710.7|2715.92|2708.62|36
1733664590000|2024-12-08 13:29:50|2717.77|2710.47|2721.63|2714.33|2722.44|2715.14|2717.75|2710.45|31
1733664600000|2024-12-08 13:30:00|2721.26|2713.96|2719.83|2712.53|2721.26|2713.96|2718.65|2711.35|38
1733664610000|2024-12-08 13:30:10|2719.54|2712.24|2717.98|2710.68|2720.31|2713.01|2717.6|2710.3|38
1733664620000|2024-12-08 13:30:20|2717.61|2710.31|2712.5|2705.2|2717.61|2710.31|2712.5|2705.2|34
1733664630000|2024-12-08 13:30:30|2712.52|2705.22|2712.67|2705.37|2713.15|2705.85|2710.28|2702.98|38
1733664640000|2024-12-08 13:30:40|2712.94|2705.64|2710.18|2702.88|2712.94|2705.64|2709.51|2702.21|35
1733664650000|2024-12-08 13:30:50|2710.02|2702.72|2711.07|2703.77|2711.07|2703.77|2710.02|2702.72|37
1733664660000|2024-12-08 13:31:00|2711.24|2703.94|2711.13|2703.83|2711.24|2703.94|2710.14|2702.84|34
1733664670000|2024-12-08 13:31:10|2711.17|2703.87|2710.43|2703.13|2711.5|2704.2|2710.3|2703|34
1733664680000|2024-12-08 13:31:20|2710.27|2702.97|2710.42|2703.12|2711.17|2703.87|2710.27|2702.97|27
1733664690000|2024-12-08 13:31:30|2710.59|2703.29|2710.09|2702.79|2710.6|2703.3|2709.86|2702.56|34
1733664700000|2024-12-08 13:31:40|2710.16|2702.86|2710.19|2702.89|2710.32|2703.02|2709.73|2702.43|30
1733664710000|2024-12-08 13:31:50|2710.12|2702.82|2709.96|2702.66|2710.28|2702.98|2709.71|2702.41|32
1733664720000|2024-12-08 13:32:00|2709.95|2702.65|2709.75|2702.45|2710.4|2703.1|2709.75|2702.45|29
1733664730000|2024-12-08 13:32:10|2710.01|2702.71|2705.83|2698.53|2710.01|2702.71|2705.23|2697.93|31
1733664740000|2024-12-08 13:32:20|2705.8|2698.5|2705.79|2698.49|2706.4|2699.1|2704.98|2697.68|37
1733664750000|2024-12-08 13:32:30|2706.01|2698.71|2706.37|2699.07|2706.4|2699.1|2705.76|2698.46|30
1733664760000|2024-12-08 13:32:40|2706.48|2699.18|2705.88|2698.58|2706.51|2699.21|2705.23|2697.93|33
1733664770000|2024-12-08 13:32:50|2706.09|2698.79|2706.96|2699.66|2707.25|2699.95|2705.93|2698.63|26
1733664780000|2024-12-08 13:33:00|2707.03|2699.73|2707.11|2699.81|2707.13|2699.83|2705.9|2698.6|36
1733664790000|2024-12-08 13:33:10|2707.24|2699.94|2709.07|2701.77|2709.9|2702.6|2707.24|2699.94|31
1733664800000|2024-12-08 13:33:20|2709.15|2701.85|2710.6|2703.3|2711.21|2703.91|2709.15|2701.85|28
1733664810000|2024-12-08 13:33:30|2710.67|2703.37|2711.52|2704.22|2711.52|2704.22|2710.58|2703.28|29
1733664820000|2024-12-08 13:33:40|2711.51|2704.21|2713.64|2706.34|2714.76|2707.46|2711.49|2704.19|25
1733664830000|2024-12-08 13:33:50|2713.65|2706.35|2714.36|2707.06|2714.87|2707.57|2713.65|2706.35|32
1733664840000|2024-12-08 13:34:00|2714.48|2707.18|2711.01|2703.71|2714.48|2707.18|2710.84|2703.54|34
1733664850000|2024-12-08 13:34:10|2710.89|2703.59|2709.49|2702.19|2711.04|2703.74|2709.1|2701.8|30
1733664860000|2024-12-08 13:34:20|2709.6|2702.3|2708.05|2700.75|2710.24|2702.94|2707.73|2700.43|36
1733664870000|2024-12-08 13:34:30|2709.51|2702.21|2708.8|2701.5|2710.64|2703.34|2708.78|2701.48|30
1733664880000|2024-12-08 13:34:40|2709.19|2701.89|2708.67|2701.37|2709.87|2702.57|2708.52|2701.22|31
1733664890000|2024-12-08 13:34:50|2708.61|2701.31|2707.77|2700.47|2708.66|2701.36|2705.89|2698.59|32
1733664900000|2024-12-08 13:35:00|2707.8|2700.5|2708.98|2701.68|2708.98|2701.68|2707.44|2700.14|34
1733664910000|2024-12-08 13:35:10|2708.92|2701.62|2712.26|2704.96|2714.11|2706.81|2708.75|2701.45|37
1733664920000|2024-12-08 13:35:20|2712.34|2705.04|2718.94|2711.64|2718.94|2711.64|2712.34|2705.04|30
1733664930000|2024-12-08 13:35:30|2718.64|2711.34|2717.77|2710.47|2718.64|2711.34|2717.09|2709.79|37
1733664940000|2024-12-08 13:35:40|2717.74|2710.44|2716.82|2709.52|2717.91|2710.61|2716.3|2709|30
1733664950000|2024-12-08 13:35:50|2716.86|2709.56|2716.61|2709.31|2718.2|2710.9|2716.39|2709.09|33
1733664960000|2024-12-08 13:36:00|2716.48|2709.18|2713.4|2706.1|2716.48|2709.18|2713.4|2706.1|34
1733664970000|2024-12-08 13:36:10|2712.98|2705.68|2710.47|2703.17|2713.01|2705.71|2709.65|2702.35|30
1733664980000|2024-12-08 13:36:20|2710.37|2703.07|2708.37|2701.07|2710.37|2703.07|2708.37|2701.07|24
1733664990000|2024-12-08 13:36:30|2708.39|2701.09|2710.19|2702.89|2710.39|2703.09|2708.36|2701.06|24
1733665000000|2024-12-08 13:36:40|2710.39|2703.09|2711.34|2704.04|2711.34|2704.04|2709.82|2702.52|27
1733665010000|2024-12-08 13:36:50|2711.09|2703.79|2710.65|2703.35|2711.09|2703.79|2710.09|2702.79|7
1733665020000|2024-12-08 13:37:00|2710.82|2703.52|2708.84|2701.54|2710.82|2703.52|2708.77|2701.47|29
1733665030000|2024-12-08 13:37:10|2708.82|2701.52|2709.75|2702.45|2709.75|2702.45|2708.81|2701.51|12
1733665040000|2024-12-08 13:37:20|2709.79|2702.49|2710.23|2702.93|2710.28|2702.98|2709.24|2701.94|34
1733665050000|2024-12-08 13:37:30|2710.24|2702.94|2710.63|2703.33|2711.36|2704.06|2710.23|2702.93|22
1733665060000|2024-12-08 13:37:40|2710.77|2703.47|2709.25|2701.95|2710.84|2703.54|2709.25|2701.95|28
1733665070000|2024-12-08 13:37:50|2708.88|2701.58|2708.75|2701.45|2709.17|2701.87|2708.75|2701.45|14
1733665080000|2024-12-08 13:38:00|2708.78|2701.48|2709.05|2701.75|2709.05|2701.75|2708.17|2700.87|24
1733665090000|2024-12-08 13:38:10|2709.14|2701.84|2708.37|2701.07|2709.14|2701.84|2707.73|2700.43|30
1733665100000|2024-12-08 13:38:20|2708.36|2701.06|2702.36|2695.06|2708.37|2701.07|2702.36|2695.06|31
1733665110000|2024-12-08 13:38:30|2702.65|2695.35|2701.79|2694.49|2703.32|2696.02|2701.31|2694.01|33
1733665120000|2024-12-08 13:38:40|2701.84|2694.54|2700.83|2693.53|2701.87|2694.57|2700.13|2692.83|35
1733665130000|2024-12-08 13:38:50|2700.41|2693.11|2699.49|2692.19|2701.17|2693.87|2699.39|2692.09|34
1733665140000|2024-12-08 13:39:00|2699.65|2692.35|2700.31|2693.01|2700.54|2693.24|2699.21|2691.91|35
1733665150000|2024-12-08 13:39:10|2700.37|2693.07|2701.34|2694.04|2701.47|2694.17|2699.37|2692.07|31
1733665160000|2024-12-08 13:39:20|2701.45|2694.15|2702.23|2694.93|2702.47|2695.17|2701.33|2694.03|31
1733665170000|2024-12-08 13:39:30|2702.22|2694.92|2702.49|2695.19|2702.7|2695.4|2702.14|2694.84|30
1733665180000|2024-12-08 13:39:40|2702.46|2695.16|2703.41|2696.11|2704.11|2696.81|2702.42|2695.12|28
1733665190000|2024-12-08 13:39:50|2703.56|2696.26|2702.14|2694.84|2703.69|2696.39|2702.02|2694.72|31
1733665200000|2024-12-08 13:40:00|2702.16|2694.86|2702.58|2695.28|2703.15|2695.85|2702.16|2694.86|33
1733665210000|2024-12-08 13:40:10|2702.59|2695.29|2703.2|2695.9|2703.2|2695.9|2702.54|2695.24|28
1733665220000|2024-12-08 13:40:20|2703.31|2696.01|2701.63|2694.33|2703.55|2696.25|2701.63|2694.33|27
1733665230000|2024-12-08 13:40:30|2701.54|2694.24|2701.2|2693.9|2703.32|2696.02|2700.6|2693.3|33
1733665240000|2024-12-08 13:40:40|2701.22|2693.92|2701.26|2693.96|2701.83|2694.53|2701.19|2693.89|24
1733665250000|2024-12-08 13:40:50|2701.25|2693.95|2701.97|2694.67|2701.98|2694.68|2700.77|2693.47|35
1733665260000|2024-12-08 13:41:00|2702.05|2694.75|2702.71|2695.41|2702.71|2695.41|2701.78|2694.48|36
1733665270000|2024-12-08 13:41:10|2702.61|2695.31|2703.2|2695.9|2703.35|2696.05|2702.61|2695.31|32
1733665280000|2024-12-08 13:41:20|2703.18|2695.88|2701.51|2694.21|2703.18|2695.88|2701.11|2693.81|15
1733665290000|2024-12-08 13:41:30|2701.32|2694.02|2702.54|2695.24|2702.7|2695.4|2701.02|2693.72|29
1733665300000|2024-12-08 13:41:40|2702.53|2695.23|2701.63|2694.33|2702.53|2695.23|2701.27|2693.97|30
1733665310000|2024-12-08 13:41:50|2700.94|2693.64|2700.33|2693.03|2700.97|2693.67|2700.2|2692.9|31
1733665320000|2024-12-08 13:42:00|2700.61|2693.31|2700.69|2693.39|2701.57|2694.27|2700.54|2693.24|31
1733665330000|2024-12-08 13:42:10|2700.65|2693.35|2700.28|2692.98|2702.5|2695.2|2700.28|2692.98|34
1733665340000|2024-12-08 13:42:20|2700.5|2693.2|2701.22|2693.92|2701.75|2694.45|2700.22|2692.92|34
1733665350000|2024-12-08 13:42:30|2701.23|2693.93|2701.49|2694.19|2701.78|2694.48|2701.2|2693.9|32
1733665360000|2024-12-08 13:42:40|2701.45|2694.15|2701.99|2694.69|2702.32|2695.02|2701.45|2694.15|29
1733665370000|2024-12-08 13:42:50|2701.79|2694.49|2701.92|2694.62|2702.32|2695.02|2701.74|2694.44|33
1733665380000|2024-12-08 13:43:00|2701.94|2694.64|2704.17|2696.87|2704.17|2696.87|2701.94|2694.64|21
1733665390000|2024-12-08 13:43:10|2704.86|2697.56|2704.84|2697.54|2705.81|2698.51|2704.18|2696.88|31
1733665400000|2024-12-08 13:43:20|2704.67|2697.37|2705.81|2698.51|2706.53|2699.23|2704.21|2696.91|35
1733665410000|2024-12-08 13:43:30|2706.25|2698.95|2706.21|2698.91|2706.9|2699.6|2706.21|2698.91|25
1733665420000|2024-12-08 13:43:40|2706.22|2698.92|2706.39|2699.09|2706.39|2699.09|2706.2|2698.9|20
1733665430000|2024-12-08 13:43:50|2706.37|2699.07|2702.76|2695.46|2708.18|2700.88|2702.18|2694.88|37
1733665440000|2024-12-08 13:44:00|2703.01|2695.71|2703|2695.7|2703.68|2696.38|2702.83|2695.53|34
1733665450000|2024-12-08 13:44:10|2703.12|2695.82|2703.8|2696.5|2704.81|2697.51|2702.96|2695.66|32
1733665460000|2024-12-08 13:44:20|2703.82|2696.52|2703.14|2695.84|2703.96|2696.66|2702.65|2695.35|27
1733665470000|2024-12-08 13:44:30|2703.1|2695.8|2702.06|2694.76|2704|2696.7|2702.06|2694.76|27
1733665480000|2024-12-08 13:44:40|2701.98|2694.68|2701.4|2694.1|2702.72|2695.42|2701.34|2694.04|36
1733665490000|2024-12-08 13:44:50|2701.25|2693.95|2700.54|2693.24|2701.39|2694.09|2700.54|2693.24|29
1733665500000|2024-12-08 13:45:00|2700.59|2693.29|2701.51|2694.21|2701.51|2694.21|2700.29|2692.99|34
1733665510000|2024-12-08 13:45:10|2701.48|2694.18|2703.21|2695.91|2703.26|2695.96|2701.48|2694.18|35
1733665520000|2024-12-08 13:45:20|2702.79|2695.49|2702.92|2695.62|2703.43|2696.13|2702.74|2695.44|22
1733665530000|2024-12-08 13:45:30|2702.96|2695.66|2702.19|2694.89|2702.96|2695.66|2701.9|2694.6|33
1733665540000|2024-12-08 13:45:40|2702.02|2694.72|2702.83|2695.53|2702.99|2695.69|2702.02|2694.72|33
1733665550000|2024-12-08 13:45:50|2702.95|2695.65|2703.33|2696.03|2703.71|2696.41|2702.51|2695.21|30
1733665560000|2024-12-08 13:46:00|2703.5|2696.2|2703.85|2696.55|2704.03|2696.73|2703.27|2695.97|34
1733665570000|2024-12-08 13:46:10|2705.26|2697.96|2704.94|2697.64|2705.74|2698.44|2704.73|2697.43|35
1733665580000|2024-12-08 13:46:20|2704.99|2697.69|2704.99|2697.69|2705.05|2697.75|2704.72|2697.42|27
1733665590000|2024-12-08 13:46:30|2704.96|2697.66|2717.61|2710.31|2717.61|2710.31|2704.92|2697.62|36
1733665600000|2024-12-08 13:46:40|2718.24|2710.94|2717.17|2709.87|2720.59|2713.29|2716.54|2709.24|39
1733665610000|2024-12-08 13:46:50|2716.59|2709.29|2719.43|2712.13|2719.68|2712.38|2716.38|2709.08|39
1733665620000|2024-12-08 13:47:00|2719.58|2712.28|2720.25|2712.95|2721.3|2714|2719.43|2712.13|35
1733665630000|2024-12-08 13:47:10|2720.18|2712.88|2721.98|2714.68|2723.5|2716.2|2720.17|2712.87|33
1733665640000|2024-12-08 13:47:20|2721.79|2714.49|2720.73|2713.43|2722.51|2715.21|2720.64|2713.34|33
1733665650000|2024-12-08 13:47:30|2720.7|2713.4|2721.65|2714.35|2721.79|2714.49|2720.37|2713.07|23
1733665660000|2024-12-08 13:47:40|2722.05|2714.75|2722.3|2715|2726.16|2718.86|2722.05|2714.75|36
1733665670000|2024-12-08 13:47:50|2722.31|2715.01|2721.2|2713.9|2722.55|2715.25|2721.19|2713.89|30
1733665680000|2024-12-08 13:48:00|2721.25|2713.95|2718.65|2711.35|2721.25|2713.95|2718.65|2711.35|36
1733665690000|2024-12-08 13:48:10|2718.59|2711.29|2719.79|2712.49|2719.83|2712.53|2717.97|2710.67|35
1733665700000|2024-12-08 13:48:20|2719.78|2712.48|2720.33|2713.03|2720.71|2713.41|2719.78|2712.48|28
1733665710000|2024-12-08 13:48:30|2720.32|2713.02|2718.86|2711.56|2720.32|2713.02|2718.65|2711.35|23
1733665720000|2024-12-08 13:48:40|2718.67|2711.37|2720.29|2712.99|2720.29|2712.99|2718.26|2710.96|31
1733665730000|2024-12-08 13:48:50|2720.52|2713.22|2719.81|2712.51|2720.63|2713.33|2719.46|2712.16|31
1733665740000|2024-12-08 13:49:00|2719.94|2712.64|2723.79|2716.49|2723.79|2716.49|2719.92|2712.62|36
1733665750000|2024-12-08 13:49:10|2723.65|2716.35|2722.17|2714.87|2723.65|2716.35|2721.26|2713.96|36
1733665760000|2024-12-08 13:49:20|2722.86|2715.56|2722.01|2714.71|2723.28|2715.98|2721.99|2714.69|19
1733665770000|2024-12-08 13:49:30|2721.99|2714.69|2722.75|2715.45|2723.18|2715.88|2721.84|2714.54|22
1733665780000|2024-12-08 13:49:40|2722.38|2715.08|2725.5|2718.2|2725.58|2718.28|2722.38|2715.08|31
1733665790000|2024-12-08 13:49:50|2725.48|2718.18|2725.66|2718.36|2725.69|2718.39|2724.78|2717.48|33
1733665800000|2024-12-08 13:50:00|2724.18|2716.88|2724.38|2717.08|2725.59|2718.29|2723.63|2716.33|37
1733665810000|2024-12-08 13:50:10|2724.5|2717.2|2722.19|2714.89|2724.5|2717.2|2722.08|2714.78|26
1733665820000|2024-12-08 13:50:20|2721.88|2714.58|2719.29|2711.99|2722.17|2714.87|2719.29|2711.99|28
1733665830000|2024-12-08 13:50:30|2718.17|2710.87|2716.27|2708.97|2718.31|2711.01|2716.15|2708.85|35
1733665840000|2024-12-08 13:50:40|2716.21|2708.91|2718.03|2710.73|2718.04|2710.74|2716.21|2708.91|34
1733665850000|2024-12-08 13:50:50|2717.99|2710.69|2718.62|2711.32|2719.74|2712.44|2717.95|2710.65|24
1733665860000|2024-12-08 13:51:00|2718.6|2711.3|2720.59|2713.29|2720.59|2713.29|2718|2710.7|30
1733665870000|2024-12-08 13:51:10|2720.64|2713.34|2721.74|2714.44|2722.41|2715.11|2719.75|2712.45|34
1733665880000|2024-12-08 13:51:20|2721.78|2714.48|2719.92|2712.62|2722.02|2714.72|2719.71|2712.41|36
1733665890000|2024-12-08 13:51:30|2720.07|2712.77|2718.4|2711.1|2720.5|2713.2|2717.53|2710.23|35
1733665900000|2024-12-08 13:51:40|2718.71|2711.41|2719.65|2712.35|2719.71|2712.41|2718.34|2711.04|33
1733665910000|2024-12-08 13:51:50|2719.57|2712.27|2718.09|2710.79|2719.75|2712.45|2718.09|2710.79|33
1733665920000|2024-12-08 13:52:00|2717.78|2710.48|2716.57|2709.27|2717.82|2710.52|2716.47|2709.17|31
1733665930000|2024-12-08 13:52:10|2716.54|2709.24|2715.69|2708.39|2717.3|2710|2715.69|2708.39|34
1733665940000|2024-12-08 13:52:20|2715.84|2708.54|2715.16|2707.86|2716.95|2709.65|2715.16|2707.86|29
1733665950000|2024-12-08 13:52:30|2714.79|2707.49|2712.22|2704.92|2714.9|2707.6|2712.19|2704.89|26
1733665960000|2024-12-08 13:52:40|2712.3|2705|2711.09|2703.79|2712.44|2705.14|2711.09|2703.79|32
1733665970000|2024-12-08 13:52:50|2710.8|2703.5|2712.54|2705.24|2712.68|2705.38|2710.02|2702.72|32
1733665980000|2024-12-08 13:53:00|2712.5|2705.2|2710.93|2703.63|2712.55|2705.25|2710.93|2703.63|34
1733665990000|2024-12-08 13:53:10|2710.95|2703.65|2709.63|2702.33|2710.95|2703.65|2708.3|2701|25
1733666000000|2024-12-08 13:53:20|2709.65|2702.35|2709.35|2702.05|2709.65|2702.35|2708.73|2701.43|26
1733666010000|2024-12-08 13:53:30|2709.55|2702.25|2705.44|2698.14|2709.71|2702.41|2704.82|2697.52|34
1733666020000|2024-12-08 13:53:40|2704.96|2697.66|2707.65|2700.35|2707.65|2700.35|2704.71|2697.41|32
1733666030000|2024-12-08 13:53:50|2707.6|2700.3|2706.86|2699.56|2707.69|2700.39|2706.75|2699.45|35
1733666040000|2024-12-08 13:54:00|2706.72|2699.42|2706.49|2699.19|2707.01|2699.71|2706.22|2698.92|25
1733666050000|2024-12-08 13:54:10|2706.52|2699.22|2706.82|2699.52|2707.34|2700.04|2706.07|2698.77|28
1733666060000|2024-12-08 13:54:20|2706.93|2699.63|2706.79|2699.49|2706.96|2699.66|2706.38|2699.08|27
1733666070000|2024-12-08 13:54:30|2706.73|2699.43|2706.34|2699.04|2706.73|2699.43|2705.51|2698.21|31
1733666080000|2024-12-08 13:54:40|2706.44|2699.14|2707.47|2700.17|2707.69|2700.39|2706.44|2699.14|19
1733666090000|2024-12-08 13:54:50|2707.69|2700.39|2706.6|2699.3|2707.69|2700.39|2706.59|2699.29|21
1733666100000|2024-12-08 13:55:00|2706.64|2699.34|2706.67|2699.37|2706.67|2699.37|2705.88|2698.58|38
1733666110000|2024-12-08 13:55:10|2706.65|2699.35|2707.36|2700.06|2708.85|2701.55|2706.64|2699.34|28
1733666120000|2024-12-08 13:55:20|2706.99|2699.69|2706.92|2699.62|2707.05|2699.75|2706.58|2699.28|29
1733666130000|2024-12-08 13:55:30|2706.74|2699.44|2706.93|2699.63|2707.03|2699.73|2706.05|2698.75|30
1733666140000|2024-12-08 13:55:40|2706.82|2699.52|2706.67|2699.37|2707.04|2699.74|2706.29|2698.99|28
1733666150000|2024-12-08 13:55:50|2706.75|2699.45|2707.82|2700.52|2708.5|2701.2|2706.75|2699.45|36
1733666160000|2024-12-08 13:56:00|2707.65|2700.35|2706.92|2699.62|2707.67|2700.37|2706.88|2699.58|32
1733666170000|2024-12-08 13:56:10|2706.99|2699.69|2706.75|2699.45|2707.54|2700.24|2706.33|2699.03|33
1733666180000|2024-12-08 13:56:20|2706.79|2699.49|2706.86|2699.56|2707.39|2700.09|2706.79|2699.49|27
1733666190000|2024-12-08 13:56:30|2706.95|2699.65|2706.27|2698.97|2706.95|2699.65|2705.89|2698.59|31
1733666200000|2024-12-08 13:56:40|2706.14|2698.84|2704.62|2697.32|2706.44|2699.14|2704.08|2696.78|26
1733666210000|2024-12-08 13:56:50|2705.2|2697.9|2706.15|2698.85|2706.69|2699.39|2705.12|2697.82|31
1733666220000|2024-12-08 13:57:00|2706.14|2698.84|2707.17|2699.87|2710.04|2702.74|2706.14|2698.84|33
1733666230000|2024-12-08 13:57:10|2707.15|2699.85|2707.65|2700.35|2708.65|2701.35|2707.15|2699.85|35
1733666240000|2024-12-08 13:57:20|2707.61|2700.31|2706.63|2699.33|2708.14|2700.84|2706.63|2699.33|30
1733666250000|2024-12-08 13:57:30|2706.33|2699.03|2705.75|2698.45|2706.33|2699.03|2705.44|2698.14|25
1733666260000|2024-12-08 13:57:40|2705.6|2698.3|2708.39|2701.09|2708.46|2701.16|2705.19|2697.89|36
1733666270000|2024-12-08 13:57:50|2708.41|2701.11|2707.62|2700.32|2708.67|2701.37|2707.1|2699.8|34
1733666280000|2024-12-08 13:58:00|2707.82|2700.52|2705.75|2698.45|2707.82|2700.52|2705.66|2698.36|33
1733666290000|2024-12-08 13:58:10|2705.71|2698.41|2705.94|2698.64|2706.57|2699.27|2705.67|2698.37|34
1733666300000|2024-12-08 13:58:20|2705.82|2698.52|2706.15|2698.85|2706.19|2698.89|2705.6|2698.3|27
1733666310000|2024-12-08 13:58:30|2706.13|2698.83|2704.62|2697.32|2706.2|2698.9|2704.62|2697.32|23
1733666320000|2024-12-08 13:58:40|2704.69|2697.39|2702.57|2695.27|2704.69|2697.39|2702.53|2695.23|18
1733666330000|2024-12-08 13:58:50|2702.68|2695.38|2699.74|2692.44|2702.68|2695.38|2699.39|2692.09|28
1733666340000|2024-12-08 13:59:00|2699.33|2692.03|2697.98|2690.68|2699.33|2692.03|2697.23|2689.93|34
1733666350000|2024-12-08 13:59:10|2697.55|2690.25|2695.35|2688.05|2698.2|2690.9|2695.22|2687.92|34
1733666360000|2024-12-08 13:59:20|2695.5|2688.2|2692.3|2685|2695.5|2688.2|2692.3|2685|36
1733666370000|2024-12-08 13:59:30|2692.2|2684.9|2690.87|2683.57|2692.2|2684.9|2690.38|2683.08|36
1733666380000|2024-12-08 13:59:40|2690.78|2683.48|2689.92|2682.62|2691.28|2683.98|2688.68|2681.38|37
1733666390000|2024-12-08 13:59:50|2689.86|2682.56|2688.11|2680.81|2689.86|2682.56|2687.28|2679.98|33
1733666400000|2024-12-08 14:00:00|2688.77|2681.47|2686.02|2678.72|2688.77|2681.47|2685.96|2678.66|37
1733666410000|2024-12-08 14:00:10|2685.94|2678.64|2685.1|2677.8|2686.04|2678.74|2683.69|2676.39|35
1733666420000|2024-12-08 14:00:20|2685.39|2678.09|2688.04|2680.74|2688.04|2680.74|2685.39|2678.09|36
1733666430000|2024-12-08 14:00:30|2688.03|2680.73|2685.35|2678.05|2688.03|2680.73|2684.03|2676.73|36
1733666440000|2024-12-08 14:00:40|2685.37|2678.07|2682.69|2675.39|2685.38|2678.08|2681.74|2674.44|36
1733666450000|2024-12-08 14:00:50|2682.86|2675.56|2678.25|2670.95|2682.86|2675.56|2676.6|2669.3|38
1733666460000|2024-12-08 14:01:00|2678.38|2671.08|2682.8|2675.5|2682.8|2675.5|2677.32|2670.02|38
1733666470000|2024-12-08 14:01:10|2682.59|2675.29|2682.11|2674.81|2682.62|2675.32|2680.46|2673.16|32
1733666480000|2024-12-08 14:01:20|2682.05|2674.75|2682.94|2675.64|2682.98|2675.68|2682.05|2674.75|32
1733666490000|2024-12-08 14:01:30|2683.11|2675.81|2681.29|2673.99|2683.37|2676.07|2681.24|2673.94|36
1733666500000|2024-12-08 14:01:40|2681.43|2674.13|2681.28|2673.98|2683.14|2675.84|2680.78|2673.48|38
1733666510000|2024-12-08 14:01:50|2681.46|2674.16|2682.71|2675.41|2683.34|2676.04|2681.46|2674.16|37
1733666520000|2024-12-08 14:02:00|2682.67|2675.37|2682.12|2674.82|2684.15|2676.85|2682.12|2674.82|33
1733666530000|2024-12-08 14:02:10|2682.14|2674.84|2682.42|2675.12|2682.47|2675.17|2681.17|2673.87|32
1733666540000|2024-12-08 14:02:20|2682.48|2675.18|2681.49|2674.19|2682.48|2675.18|2681.26|2673.96|30
1733666550000|2024-12-08 14:02:30|2681.53|2674.23|2678.84|2671.54|2681.82|2674.52|2678.33|2671.03|34
1733666560000|2024-12-08 14:02:40|2678.85|2671.55|2676.03|2668.73|2678.85|2671.55|2675.44|2668.14|35
1733666570000|2024-12-08 14:02:50|2676.29|2668.99|2675.97|2668.67|2676.97|2669.67|2675.75|2668.45|32
1733666580000|2024-12-08 14:03:00|2676.25|2668.95|2676.66|2669.36|2677.74|2670.44|2676.22|2668.92|33
1733666590000|2024-12-08 14:03:10|2676.64|2669.34|2675.82|2668.52|2677.54|2670.24|2675.63|2668.33|30
1733666600000|2024-12-08 14:03:20|2675.93|2668.63|2673.66|2666.36|2675.93|2668.63|2673.19|2665.89|35
1733666610000|2024-12-08 14:03:30|2673.63|2666.33|2674.86|2667.56|2674.9|2667.6|2673.63|2666.33|30
1733666620000|2024-12-08 14:03:40|2675.19|2667.89|2673.42|2666.12|2675.24|2667.94|2672.7|2665.4|32
1733666630000|2024-12-08 14:03:50|2673.35|2666.05|2671.04|2663.74|2673.39|2666.09|2671.04|2663.74|31
1733666640000|2024-12-08 14:04:00|2671.07|2663.77|2665.03|2657.73|2671.41|2664.11|2663.66|2656.36|36
1733666650000|2024-12-08 14:04:10|2664.57|2657.27|2664.91|2657.61|2665|2657.7|2663.74|2656.44|38
1733666660000|2024-12-08 14:04:20|2664.95|2657.65|2665.98|2658.68|2666.66|2659.36|2664.95|2657.65|38
1733666670000|2024-12-08 14:04:30|2666.1|2658.8|2664.75|2657.45|2666.19|2658.89|2663.78|2656.48|36
1733666680000|2024-12-08 14:04:40|2664.79|2657.49|2664.32|2657.02|2665.17|2657.87|2663.71|2656.41|30
1733666690000|2024-12-08 14:04:50|2664.33|2657.03|2663.94|2656.64|2664.98|2657.68|2662.94|2655.64|35
1733666700000|2024-12-08 14:05:00|2664.03|2656.73|2664.82|2657.52|2665.52|2658.22|2663.82|2656.52|38
1733666710000|2024-12-08 14:05:10|2664.9|2657.6|2664.57|2657.27|2665.18|2657.88|2662.71|2655.41|37
1733666720000|2024-12-08 14:05:20|2664.7|2657.4|2667.69|2660.39|2667.7|2660.4|2664.7|2657.4|23
1733666730000|2024-12-08 14:05:30|2667.7|2660.4|2668.96|2661.66|2670.29|2662.99|2667.7|2660.4|36
1733666740000|2024-12-08 14:05:40|2669.04|2661.74|2671.9|2664.6|2672.65|2665.35|2668.96|2661.66|34
1733666750000|2024-12-08 14:05:50|2671.94|2664.64|2673.22|2665.92|2673.77|2666.47|2671.93|2664.63|36
1733666760000|2024-12-08 14:06:00|2673.43|2666.13|2673.09|2665.79|2673.83|2666.53|2672.52|2665.22|32
1733666770000|2024-12-08 14:06:10|2673.01|2665.71|2670.02|2662.72|2673.01|2665.71|2669.9|2662.6|31
1733666780000|2024-12-08 14:06:20|2669.94|2662.64|2671.52|2664.22|2671.56|2664.26|2669.58|2662.28|30
1733666790000|2024-12-08 14:06:30|2671.56|2664.26|2670.01|2662.71|2671.56|2664.26|2669.27|2661.97|28
1733666800000|2024-12-08 14:06:40|2669.82|2662.52|2669.86|2662.56|2671.7|2664.4|2669.6|2662.3|27
1733666810000|2024-12-08 14:06:50|2669.82|2662.52|2666.79|2659.49|2670.26|2662.96|2666.79|2659.49|32
1733666820000|2024-12-08 14:07:00|2666.82|2659.52|2666.19|2658.89|2668.66|2661.36|2666.19|2658.89|28
1733666830000|2024-12-08 14:07:10|2666.16|2658.86|2666.65|2659.35|2666.75|2659.45|2662.75|2655.45|36
1733666840000|2024-12-08 14:07:20|2666.67|2659.37|2666.68|2659.38|2667.47|2660.17|2665.49|2658.19|32
1733666850000|2024-12-08 14:07:30|2666.76|2659.46|2664.47|2657.17|2666.76|2659.46|2664.13|2656.83|33
1733666860000|2024-12-08 14:07:40|2664.52|2657.22|2666.16|2658.86|2666.16|2658.86|2664.05|2656.75|31
1733666870000|2024-12-08 14:07:50|2665.92|2658.62|2668.97|2661.67|2668.97|2661.67|2665.83|2658.53|30
1733666880000|2024-12-08 14:08:00|2669.28|2661.98|2669.38|2662.08|2670.54|2663.24|2669.05|2661.75|35
1733666890000|2024-12-08 14:08:10|2669.47|2662.17|2671.71|2664.41|2671.71|2664.41|2669.47|2662.17|30
1733666900000|2024-12-08 14:08:20|2671.99|2664.69|2671.32|2664.02|2672.79|2665.49|2671.32|2664.02|28
1733666910000|2024-12-08 14:08:30|2671.21|2663.91|2673.16|2665.86|2673.16|2665.86|2671.21|2663.91|26
1733666920000|2024-12-08 14:08:40|2673.43|2666.13|2673.75|2666.45|2673.78|2666.48|2673.17|2665.87|24
1733666930000|2024-12-08 14:08:50|2673.71|2666.41|2675.64|2668.34|2676.42|2669.12|2673.36|2666.06|28
1733666940000|2024-12-08 14:09:00|2675.65|2668.35|2678.55|2671.25|2678.55|2671.25|2675.12|2667.82|35
1733666950000|2024-12-08 14:09:10|2678.53|2671.23|2677.58|2670.28|2679.43|2672.13|2677.58|2670.28|33
1733666960000|2024-12-08 14:09:20|2677.67|2670.37|2677.39|2670.09|2678.25|2670.95|2677.31|2670.01|24
1733666970000|2024-12-08 14:09:30|2677.63|2670.33|2673.84|2666.54|2677.63|2670.33|2673.84|2666.54|31
1733666980000|2024-12-08 14:09:40|2673.86|2666.56|2676.4|2669.1|2676.69|2669.39|2673.77|2666.47|29
1733666990000|2024-12-08 14:09:50|2676.37|2669.07|2677.52|2670.22|2677.59|2670.29|2675.58|2668.28|25
1733667000000|2024-12-08 14:10:00|2677.55|2670.25|2680.2|2672.9|2680.2|2672.9|2677.55|2670.25|37
1733667010000|2024-12-08 14:10:10|2680.27|2672.97|2680.45|2673.15|2681.32|2674.02|2680.27|2672.97|29
1733667020000|2024-12-08 14:10:20|2680.41|2673.11|2680.18|2672.88|2680.41|2673.11|2679.56|2672.26|33
1733667030000|2024-12-08 14:10:30|2680.17|2672.87|2677.66|2670.36|2680.18|2672.88|2677.66|2670.36|39
1733667040000|2024-12-08 14:10:40|2677.63|2670.33|2677.25|2669.95|2679.65|2672.35|2677.22|2669.92|36
1733667050000|2024-12-08 14:10:50|2677.18|2669.88|2680.15|2672.85|2680.23|2672.93|2675.97|2668.67|29
1733667060000|2024-12-08 14:11:00|2680.14|2672.84|2680.37|2673.07|2680.48|2673.18|2679.17|2671.87|24
1733667070000|2024-12-08 14:11:10|2680.4|2673.1|2680.92|2673.62|2682.22|2674.92|2680.34|2673.04|31
1733667080000|2024-12-08 14:11:20|2680.81|2673.51|2679.54|2672.24|2680.81|2673.51|2678.81|2671.51|31
1733667090000|2024-12-08 14:11:30|2679.37|2672.07|2679.94|2672.64|2680.06|2672.76|2679.14|2671.84|24
1733667100000|2024-12-08 14:11:40|2680.03|2672.73|2680.22|2672.92|2681.36|2674.06|2680.03|2672.73|32
1733667110000|2024-12-08 14:11:50|2680.24|2672.94|2679.18|2671.88|2680.26|2672.96|2678.96|2671.66|25
1733667120000|2024-12-08 14:12:00|2679.3|2672|2679.15|2671.85|2679.32|2672.02|2678.11|2670.81|30
1733667130000|2024-12-08 14:12:10|2679.08|2671.78|2676.14|2668.84|2679.09|2671.79|2676.14|2668.84|23
1733667140000|2024-12-08 14:12:20|2676.13|2668.83|2677.22|2669.92|2677.36|2670.06|2675.76|2668.46|18
1733667150000|2024-12-08 14:12:30|2677.13|2669.83|2676.22|2668.92|2677.13|2669.83|2675.77|2668.47|27
1733667160000|2024-12-08 14:12:40|2676.25|2668.95|2677.34|2670.04|2678.63|2671.33|2676.25|2668.95|24
1733667170000|2024-12-08 14:12:50|2677.19|2669.89|2676.25|2668.95|2677.19|2669.89|2676.16|2668.86|18
1733667180000|2024-12-08 14:13:00|2676.3|2669|2676.36|2669.06|2677.21|2669.91|2676.11|2668.81|26
1733667190000|2024-12-08 14:13:10|2676.21|2668.91|2676.25|2668.95|2676.54|2669.24|2676.17|2668.87|24
1733667200000|2024-12-08 14:13:20|2676.19|2668.89|2675.16|2667.86|2676.3|2669|2674.33|2667.03|24
1733667210000|2024-12-08 14:13:30|2675.2|2667.9|2673.4|2666.1|2675.2|2667.9|2673.4|2666.1|20
1733667220000|2024-12-08 14:13:40|2673.51|2666.21|2673.38|2666.08|2673.55|2666.25|2673.28|2665.98|13
1733667230000|2024-12-08 14:13:50|2673.4|2666.1|2672.38|2665.08|2673.4|2666.1|2672.37|2665.07|35
1733667240000|2024-12-08 14:14:00|2672.44|2665.14|2670.1|2662.8|2673.11|2665.81|2670.1|2662.8|23
1733667250000|2024-12-08 14:14:10|2670.09|2662.79|2669.89|2662.59|2670.09|2662.79|2668.2|2660.9|33
1733667260000|2024-12-08 14:14:20|2669.81|2662.51|2668.4|2661.1|2670.31|2663.01|2668.4|2661.1|27
1733667270000|2024-12-08 14:14:30|2668.33|2661.03|2667.52|2660.22|2669.19|2661.89|2667.52|2660.22|26
1733667280000|2024-12-08 14:14:40|2667.49|2660.19|2667.56|2660.26|2667.74|2660.44|2667.16|2659.86|23
1733667290000|2024-12-08 14:14:50|2667.53|2660.23|2667.16|2659.86|2667.64|2660.34|2666.75|2659.45|26
1733667300000|2024-12-08 14:15:00|2667.23|2659.93|2668.84|2661.54|2670.19|2662.89|2667.23|2659.93|33
1733667310000|2024-12-08 14:15:10|2668.76|2661.46|2668.42|2661.12|2668.94|2661.64|2666.71|2659.41|35
1733667320000|2024-12-08 14:15:20|2668.44|2661.14|2669.67|2662.37|2670.93|2663.63|2668.44|2661.14|35
1733667330000|2024-12-08 14:15:30|2669.66|2662.36|2667.2|2659.9|2669.66|2662.36|2666.24|2658.94|38
1733667340000|2024-12-08 14:15:40|2667.01|2659.71|2669.52|2662.22|2670.95|2663.65|2667|2659.7|34
1733667350000|2024-12-08 14:15:50|2669.53|2662.23|2671.11|2663.81|2671.24|2663.94|2669.53|2662.23|29
1733667360000|2024-12-08 14:16:00|2671.12|2663.82|2671.12|2663.82|2671.22|2663.92|2670.26|2662.96|38
1733667370000|2024-12-08 14:16:10|2671.14|2663.84|2669.1|2661.8|2671.14|2663.84|2669.03|2661.73|30
1733667380000|2024-12-08 14:16:20|2669.08|2661.78|2665.4|2658.1|2669.6|2662.3|2665.4|2658.1|36
1733667390000|2024-12-08 14:16:30|2665.31|2658.01|2668.4|2661.1|2668.4|2661.1|2665.31|2658.01|24
1733667400000|2024-12-08 14:16:40|2668.04|2660.74|2665.16|2657.86|2668.12|2660.82|2665.16|2657.86|22
1733667410000|2024-12-08 14:16:50|2665.2|2657.9|2666.19|2658.89|2666.91|2659.61|2665.2|2657.9|37
1733667420000|2024-12-08 14:17:00|2666.2|2658.9|2664.18|2656.88|2666.66|2659.36|2664.18|2656.88|26
1733667430000|2024-12-08 14:17:10|2664.17|2656.87|2663.28|2655.98|2664.17|2656.87|2662.52|2655.22|26
1733667440000|2024-12-08 14:17:20|2663.19|2655.89|2661.6|2654.3|2663.19|2655.89|2661.1|2653.8|36
1733667450000|2024-12-08 14:17:30|2661.56|2654.26|2662|2654.7|2662.13|2654.83|2661.06|2653.76|29
1733667460000|2024-12-08 14:17:40|2662.31|2655.01|2660.83|2653.53|2662.33|2655.03|2660.83|2653.53|28
1733667470000|2024-12-08 14:17:50|2660.82|2653.52|2662.82|2655.52|2662.82|2655.52|2660.82|2653.52|32
1733667480000|2024-12-08 14:18:00|2662.85|2655.55|2665.22|2657.92|2665.82|2658.52|2662.82|2655.52|35
1733667490000|2024-12-08 14:18:10|2665.28|2657.98|2663.3|2656|2665.36|2658.06|2662.63|2655.33|33
1733667500000|2024-12-08 14:18:20|2663.46|2656.16|2666.34|2659.04|2666.34|2659.04|2663.46|2656.16|36
1733667510000|2024-12-08 14:18:30|2666.39|2659.09|2670.11|2662.81|2670.12|2662.82|2666.34|2659.04|35
1733667520000|2024-12-08 14:18:40|2670.12|2662.82|2669.01|2661.71|2670.16|2662.86|2669.01|2661.71|22
1733667530000|2024-12-08 14:18:50|2669.05|2661.75|2668.31|2661.01|2669.05|2661.75|2668.06|2660.76|31
1733667540000|2024-12-08 14:19:00|2669.05|2661.75|2668.75|2661.45|2669.12|2661.82|2668.04|2660.74|26
1733667550000|2024-12-08 14:19:10|2669.1|2661.8|2668.11|2660.81|2669.34|2662.04|2668.08|2660.78|35
1733667560000|2024-12-08 14:19:20|2668.18|2660.88|2667.78|2660.48|2668.34|2661.04|2667.78|2660.48|22
1733667570000|2024-12-08 14:19:30|2667.06|2659.76|2666.5|2659.2|2668.05|2660.75|2666.02|2658.72|32
1733667580000|2024-12-08 14:19:40|2666.34|2659.04|2666.08|2658.78|2667.1|2659.8|2665.62|2658.32|31
1733667590000|2024-12-08 14:19:50|2666.1|2658.8|2666.17|2658.87|2667.48|2660.18|2666.08|2658.78|22
1733667600000|2024-12-08 14:20:00|2666.33|2659.03|2667.96|2660.66|2667.96|2660.66|2666.03|2658.73|27
1733667610000|2024-12-08 14:20:10|2667.95|2660.65|2667.06|2659.76|2668.04|2660.74|2667.04|2659.74|29
1733667620000|2024-12-08 14:20:20|2667.04|2659.74|2664.01|2656.71|2667.08|2659.78|2663.34|2656.04|32
1733667630000|2024-12-08 14:20:30|2664.03|2656.73|2664.01|2656.71|2664.05|2656.75|2663.97|2656.67|8
1733667640000|2024-12-08 14:20:40|2664.1|2656.8|2664.07|2656.77|2665.86|2658.56|2664.02|2656.72|25
1733667650000|2024-12-08 14:20:50|2664.08|2656.78|2666.04|2658.74|2666.19|2658.89|2664.08|2656.78|32
1733667660000|2024-12-08 14:21:00|2666.03|2658.73|2663.22|2655.92|2666.11|2658.81|2663.18|2655.88|34
1733667670000|2024-12-08 14:21:10|2663.19|2655.89|2662.27|2654.97|2663.27|2655.97|2661.87|2654.57|31
1733667680000|2024-12-08 14:21:20|2662.44|2655.14|2663.91|2656.61|2663.91|2656.61|2662.44|2655.14|30
1733667690000|2024-12-08 14:21:30|2664.05|2656.75|2663|2655.7|2664.24|2656.94|2662.95|2655.65|27
1733667700000|2024-12-08 14:21:40|2663.04|2655.74|2662.84|2655.54|2663.08|2655.78|2661.22|2653.92|28
1733667710000|2024-12-08 14:21:50|2662.61|2655.31|2662.15|2654.85|2662.61|2655.31|2661.95|2654.65|16
1733667720000|2024-12-08 14:22:00|2662.2|2654.9|2664.37|2657.07|2664.78|2657.48|2662.2|2654.9|34
1733667730000|2024-12-08 14:22:10|2664.22|2656.92|2663.98|2656.68|2664.22|2656.92|2663.08|2655.78|28
1733667740000|2024-12-08 14:22:20|2663.96|2656.66|2662|2654.7|2663.96|2656.66|2662|2654.7|32
1733667750000|2024-12-08 14:22:30|2661.95|2654.65|2663.01|2655.71|2663.06|2655.76|2661.95|2654.65|24
1733667760000|2024-12-08 14:22:40|2662.8|2655.5|2662.27|2654.97|2663.03|2655.73|2662.07|2654.77|34
1733667770000|2024-12-08 14:22:50|2662.4|2655.1|2666.29|2658.99|2666.29|2658.99|2662.01|2654.71|34
1733667780000|2024-12-08 14:23:00|2666.42|2659.12|2666.39|2659.09|2666.46|2659.16|2665|2657.7|29
1733667790000|2024-12-08 14:23:10|2666.34|2659.04|2666.05|2658.75|2666.34|2659.04|2665.4|2658.1|37
1733667800000|2024-12-08 14:23:20|2665.6|2658.3|2665.83|2658.53|2666.98|2659.68|2665.59|2658.29|25
1733667810000|2024-12-08 14:23:30|2665.67|2658.37|2665.91|2658.61|2665.91|2658.61|2664.07|2656.77|31
1733667820000|2024-12-08 14:23:40|2665.87|2658.57|2664.48|2657.18|2666.04|2658.74|2664.26|2656.96|35
1733667830000|2024-12-08 14:23:50|2664.51|2657.21|2664.1|2656.8|2665.03|2657.73|2663.27|2655.97|30
1733667840000|2024-12-08 14:24:00|2664.11|2656.81|2663.07|2655.77|2664.16|2656.86|2663.07|2655.77|27
1733667850000|2024-12-08 14:24:10|2663.09|2655.79|2661.06|2653.76|2663.09|2655.79|2660.79|2653.49|21
1733667860000|2024-12-08 14:24:20|2661.33|2654.03|2662.82|2655.52|2663.08|2655.78|2661.33|2654.03|30
1733667870000|2024-12-08 14:24:30|2662.8|2655.5|2662.13|2654.83|2662.94|2655.64|2662.05|2654.75|27
1733667880000|2024-12-08 14:24:40|2662.09|2654.79|2660.1|2652.8|2662.13|2654.83|2659.94|2652.64|29
1733667890000|2024-12-08 14:24:50|2660.08|2652.78|2659.26|2651.96|2660.16|2652.86|2659.26|2651.96|30
1733667900000|2024-12-08 14:25:00|2659.27|2651.97|2660.14|2652.84|2661.07|2653.77|2659.27|2651.97|27
1733667910000|2024-12-08 14:25:10|2659.94|2652.64|2659.34|2652.04|2660.04|2652.74|2659.34|2652.04|28
1733667920000|2024-12-08 14:25:20|2659.37|2652.07|2659.86|2652.56|2660.31|2653.01|2659.37|2652.07|28
1733667930000|2024-12-08 14:25:30|2659.82|2652.52|2659.82|2652.52|2660.19|2652.89|2659.5|2652.2|31
1733667940000|2024-12-08 14:25:40|2660.04|2652.74|2660|2652.7|2660.15|2652.85|2659.58|2652.28|36
1733667950000|2024-12-08 14:25:50|2660.04|2652.74|2660.01|2652.71|2660.04|2652.74|2659.76|2652.46|19
1733667960000|2024-12-08 14:26:00|2660.08|2652.78|2660.12|2652.82|2660.12|2652.82|2659.82|2652.52|14
1733667970000|2024-12-08 14:26:10|2660.11|2652.81|2660.07|2652.77|2660.14|2652.84|2659.94|2652.64|20
1733667980000|2024-12-08 14:26:20|2660.04|2652.74|2659.37|2652.07|2660.05|2652.75|2659.37|2652.07|19
1733667990000|2024-12-08 14:26:30|2659.06|2651.76|2659|2651.7|2659.07|2651.77|2655.2|2647.9|35
1733668000000|2024-12-08 14:26:40|2659.04|2651.74|2658.08|2650.78|2659.57|2652.27|2658|2650.7|30
1733668010000|2024-12-08 14:26:50|2657.36|2650.06|2657.16|2649.86|2657.95|2650.65|2657|2649.7|23
1733668020000|2024-12-08 14:27:00|2657.18|2649.88|2658.08|2650.78|2658.36|2651.06|2657.18|2649.88|29
1733668030000|2024-12-08 14:27:10|2658.1|2650.8|2657.7|2650.4|2658.2|2650.9|2657.7|2650.4|24
1733668040000|2024-12-08 14:27:20|2657.72|2650.42|2655.01|2647.71|2657.72|2650.42|2654.26|2646.96|27
1733668050000|2024-12-08 14:27:30|2654.98|2647.68|2655.22|2647.92|2655.5|2648.2|2654.08|2646.78|33
1733668060000|2024-12-08 14:27:40|2655.18|2647.88|2654.52|2647.22|2655.22|2647.92|2653.62|2646.32|34
1733668070000|2024-12-08 14:27:50|2654.5|2647.2|2656.11|2648.81|2656.21|2648.91|2654.5|2647.2|31
1733668080000|2024-12-08 14:28:00|2656.1|2648.8|2656.86|2649.56|2656.91|2649.61|2656.06|2648.76|37
1733668090000|2024-12-08 14:28:10|2656.8|2649.5|2657.07|2649.77|2657.11|2649.81|2656.65|2649.35|25
1733668100000|2024-12-08 14:28:20|2657.04|2649.74|2655.8|2648.5|2657.07|2649.77|2655.58|2648.28|28
1733668110000|2024-12-08 14:28:30|2655.79|2648.49|2656.06|2648.76|2656.42|2649.12|2655.7|2648.4|36
1733668120000|2024-12-08 14:28:40|2656.07|2648.77|2657.85|2650.55|2658.12|2650.82|2656.07|2648.77|31
1733668130000|2024-12-08 14:28:50|2657.95|2650.65|2658.07|2650.77|2659.14|2651.84|2657.95|2650.65|27
1733668140000|2024-12-08 14:29:00|2658.05|2650.75|2658.05|2650.75|2659.11|2651.81|2657.13|2649.83|37
1733668150000|2024-12-08 14:29:10|2658.09|2650.79|2657.82|2650.52|2658.09|2650.79|2657.74|2650.44|17
1733668160000|2024-12-08 14:29:20|2657.61|2650.31|2656.4|2649.1|2657.61|2650.31|2655.77|2648.47|22
1733668170000|2024-12-08 14:29:30|2656.27|2648.97|2657.86|2650.56|2657.86|2650.56|2655.99|2648.69|36
1733668180000|2024-12-08 14:29:40|2657.73|2650.43|2657.26|2649.96|2658.14|2650.84|2657.04|2649.74|29
1733668190000|2024-12-08 14:29:50|2657.18|2649.88|2657.92|2650.62|2657.92|2650.62|2657.11|2649.81|33
1733668200000|2024-12-08 14:30:00|2657.9|2650.6|2657.71|2650.41|2658.19|2650.89|2657.47|2650.17|27
1733668210000|2024-12-08 14:30:10|2657.15|2649.85|2656.98|2649.68|2657.15|2649.85|2656.05|2648.75|33
1733668220000|2024-12-08 14:30:20|2656.97|2649.67|2657.38|2650.08|2657.38|2650.08|2656.95|2649.65|32
1733668230000|2024-12-08 14:30:30|2657.35|2650.05|2658.3|2651|2658.3|2651|2657.2|2649.9|32
1733668240000|2024-12-08 14:30:40|2658.19|2650.89|2657.12|2649.82|2659.09|2651.79|2657.12|2649.82|29
1733668250000|2024-12-08 14:30:50|2657.16|2649.86|2657.63|2650.33|2657.63|2650.33|2655.71|2648.41|28
1733668260000|2024-12-08 14:31:00|2657.5|2650.2|2657.13|2649.83|2658.05|2650.75|2656.97|2649.67|37
1733668270000|2024-12-08 14:31:10|2657.16|2649.86|2656.59|2649.29|2657.16|2649.86|2656.58|2649.28|31
1733668280000|2024-12-08 14:31:20|2656.6|2649.3|2657|2649.7|2657.6|2650.3|2656.59|2649.29|28
1733668290000|2024-12-08 14:31:30|2657.12|2649.82|2659.27|2651.97|2659.27|2651.97|2656.95|2649.65|28
1733668300000|2024-12-08 14:31:40|2659.47|2652.17|2660.11|2652.81|2660.16|2652.86|2659.18|2651.88|24
1733668310000|2024-12-08 14:31:50|2660.12|2652.82|2661.03|2653.73|2662.14|2654.84|2660.12|2652.82|29
1733668320000|2024-12-08 14:32:00|2661.02|2653.72|2663.18|2655.88|2663.61|2656.31|2661.02|2653.72|38
1733668330000|2024-12-08 14:32:10|2663.24|2655.94|2663.07|2655.77|2663.27|2655.97|2661.75|2654.45|33
1733668340000|2024-12-08 14:32:20|2663.63|2656.33|2662.82|2655.52|2663.63|2656.33|2662.42|2655.12|31
1733668350000|2024-12-08 14:32:30|2663|2655.7|2662.05|2654.75|2663.04|2655.74|2661.7|2654.4|31
1733668360000|2024-12-08 14:32:40|2662.02|2654.72|2660.77|2653.47|2662.11|2654.81|2660.67|2653.37|29
1733668370000|2024-12-08 14:32:50|2660.87|2653.57|2660.73|2653.43|2661.1|2653.8|2660.67|2653.37|24
1733668380000|2024-12-08 14:33:00|2660.69|2653.39|2661.46|2654.16|2661.46|2654.16|2659.92|2652.62|37
1733668390000|2024-12-08 14:33:10|2661.5|2654.2|2661.8|2654.5|2661.8|2654.5|2660.7|2653.4|31
1733668400000|2024-12-08 14:33:20|2661.79|2654.49|2661.87|2654.57|2662.16|2654.86|2661.79|2654.49|31
1733668410000|2024-12-08 14:33:30|2661.89|2654.59|2663.18|2655.88|2665.05|2657.75|2661.89|2654.59|34
1733668420000|2024-12-08 14:33:40|2663.14|2655.84|2662.82|2655.52|2665.28|2657.98|2662.82|2655.52|36
1733668430000|2024-12-08 14:33:50|2663.17|2655.87|2663.13|2655.83|2664.08|2656.78|2662.42|2655.12|27
1733668440000|2024-12-08 14:34:00|2663.18|2655.88|2661.27|2653.97|2663.42|2656.12|2661.16|2653.86|30
1733668450000|2024-12-08 14:34:10|2661.22|2653.92|2659.27|2651.97|2661.26|2653.96|2659.27|2651.97|20
1733668460000|2024-12-08 14:34:20|2658.04|2650.74|2655.87|2648.57|2658.04|2650.74|2655.7|2648.4|32
1733668470000|2024-12-08 14:34:30|2655.85|2648.55|2656.3|2649|2657.17|2649.87|2655.85|2648.55|27
1733668480000|2024-12-08 14:34:40|2656.18|2648.88|2656.22|2648.92|2656.32|2649.02|2655.84|2648.54|25
1733668490000|2024-12-08 14:34:50|2656.17|2648.87|2656.15|2648.85|2656.77|2649.47|2656.1|2648.8|11
1733668500000|2024-12-08 14:35:00|2656.14|2648.84|2656.72|2649.42|2656.73|2649.43|2656.11|2648.81|8
1733668510000|2024-12-08 14:35:10|2656.51|2649.21|2654.53|2647.23|2656.51|2649.21|2654.53|2647.23|27
1733668520000|2024-12-08 14:35:20|2654.55|2647.25|2651.1|2643.8|2654.55|2647.25|2651.1|2643.8|29
1733668530000|2024-12-08 14:35:30|2651.06|2643.76|2649.87|2642.57|2651.06|2643.76|2648.62|2641.32|37
1733668540000|2024-12-08 14:35:40|2649.84|2642.54|2650.68|2643.38|2650.85|2643.55|2648.58|2641.28|34
1733668550000|2024-12-08 14:35:50|2650.44|2643.14|2649.87|2642.57|2650.62|2643.32|2648.6|2641.3|37
1733668560000|2024-12-08 14:36:00|2649.8|2642.5|2650.7|2643.4|2650.7|2643.4|2648.92|2641.62|26
1733668570000|2024-12-08 14:36:10|2650.89|2643.59|2650.72|2643.42|2650.93|2643.63|2649.2|2641.9|25
1733668580000|2024-12-08 14:36:20|2650.77|2643.47|2652.54|2645.24|2652.84|2645.54|2650.65|2643.35|32
1733668590000|2024-12-08 14:36:30|2652.74|2645.44|2650.87|2643.57|2653.27|2645.97|2650.87|2643.57|27
1733668600000|2024-12-08 14:36:40|2650.85|2643.55|2651.84|2644.54|2651.9|2644.6|2650.85|2643.55|31
1733668610000|2024-12-08 14:36:50|2651.79|2644.49|2650.42|2643.12|2651.82|2644.52|2650.27|2642.97|31
1733668620000|2024-12-08 14:37:00|2650.4|2643.1|2651.28|2643.98|2651.28|2643.98|2650.38|2643.08|22
1733668630000|2024-12-08 14:37:10|2651.32|2644.02|2646.92|2639.62|2651.32|2644.02|2646.45|2639.15|31
1733668640000|2024-12-08 14:37:20|2646.85|2639.55|2647.89|2640.59|2648.45|2641.15|2646.77|2639.47|33
1733668650000|2024-12-08 14:37:30|2647.99|2640.69|2651.65|2644.35|2651.8|2644.5|2647.93|2640.63|33
1733668660000|2024-12-08 14:37:40|2651.62|2644.32|2651.11|2643.81|2651.62|2644.32|2651.11|2643.81|29
1733668670000|2024-12-08 14:37:50|2650.81|2643.51|2649.4|2642.1|2650.81|2643.51|2649.34|2642.04|29
1733668680000|2024-12-08 14:38:00|2649.38|2642.08|2648.92|2641.62|2650.31|2643.01|2648.54|2641.24|35
1733668690000|2024-12-08 14:38:10|2648.9|2641.6|2650.59|2643.29|2650.62|2643.32|2648.9|2641.6|30
1733668700000|2024-12-08 14:38:20|2650.62|2643.32|2650.14|2642.84|2650.62|2643.32|2650.14|2642.84|24
1733668710000|2024-12-08 14:38:30|2650.1|2642.8|2651.24|2643.94|2651.35|2644.05|2650.1|2642.8|24
1733668720000|2024-12-08 14:38:40|2651.28|2643.98|2648.12|2640.82|2651.35|2644.05|2648.12|2640.82|31
1733668730000|2024-12-08 14:38:50|2648.25|2640.95|2646.01|2638.71|2648.69|2641.39|2646.01|2638.71|30
1733668740000|2024-12-08 14:39:00|2645.74|2638.44|2644.42|2637.12|2645.95|2638.65|2644.35|2637.05|32
1733668750000|2024-12-08 14:39:10|2644.38|2637.08|2647.19|2639.89|2647.86|2640.56|2644.38|2637.08|32
1733668760000|2024-12-08 14:39:20|2647.28|2639.98|2645.92|2638.62|2647.57|2640.27|2645.73|2638.43|39
1733668770000|2024-12-08 14:39:30|2646.04|2638.74|2646.19|2638.89|2646.33|2639.03|2645.74|2638.44|31
1733668780000|2024-12-08 14:39:40|2646.11|2638.81|2645.18|2637.88|2646.91|2639.61|2645.18|2637.88|32
1733668790000|2024-12-08 14:39:50|2645.37|2638.07|2645.16|2637.86|2645.61|2638.31|2644.24|2636.94|25
1733668800000|2024-12-08 14:40:00|2645.34|2638.04|2644.8|2637.5|2646.3|2639|2644.8|2637.5|33
1733668810000|2024-12-08 14:40:10|2644.57|2637.27|2645.16|2637.86|2645.37|2638.07|2644.53|2637.23|30
1733668820000|2024-12-08 14:40:20|2645.14|2637.84|2644.33|2637.03|2645.14|2637.84|2644.33|2637.03|26
1733668830000|2024-12-08 14:40:30|2644.35|2637.05|2643.4|2636.1|2644.37|2637.07|2643.37|2636.07|25
1733668840000|2024-12-08 14:40:40|2643.23|2635.93|2643.23|2635.93|2643.27|2635.97|2643.22|2635.92|8
1733668850000|2024-12-08 14:40:50|2643.27|2635.97|2642.14|2634.84|2643.27|2635.97|2641.57|2634.27|26
1733668860000|2024-12-08 14:41:00|2641.9|2634.6|2644.81|2637.51|2645.52|2638.22|2641.87|2634.57|34
1733668870000|2024-12-08 14:41:10|2644.67|2637.37|2647.73|2640.43|2647.73|2640.43|2644.6|2637.3|31
1733668880000|2024-12-08 14:41:20|2647.91|2640.61|2651.07|2643.77|2651.1|2643.8|2647.91|2640.61|35
1733668890000|2024-12-08 14:41:30|2651.23|2643.93|2651.9|2644.6|2652.49|2645.19|2651.22|2643.92|35
1733668900000|2024-12-08 14:41:40|2651.87|2644.57|2652.34|2645.04|2652.61|2645.31|2651.69|2644.39|31
1733668910000|2024-12-08 14:41:50|2652.43|2645.13|2651.67|2644.37|2652.68|2645.38|2651.49|2644.19|30
1733668920000|2024-12-08 14:42:00|2651.65|2644.35|2652.34|2645.04|2652.34|2645.04|2651.57|2644.27|33
1733668930000|2024-12-08 14:42:10|2652.29|2644.99|2653.65|2646.35|2653.65|2646.35|2652.29|2644.99|14
1733668940000|2024-12-08 14:42:20|2653.29|2645.99|2652.29|2644.99|2653.54|2646.24|2651.39|2644.09|34
1733668950000|2024-12-08 14:42:30|2652.22|2644.92|2653.07|2645.77|2653.07|2645.77|2651.66|2644.36|21
1733668960000|2024-12-08 14:42:40|2652.89|2645.59|2650.94|2643.64|2652.89|2645.59|2650.94|2643.64|25
1733668970000|2024-12-08 14:42:50|2650.95|2643.65|2651.14|2643.84|2651.42|2644.12|2650.89|2643.59|24
1733668980000|2024-12-08 14:43:00|2651.13|2643.83|2650.97|2643.67|2651.26|2643.96|2650.93|2643.63|30
1733668990000|2024-12-08 14:43:10|2651.07|2643.77|2650.49|2643.19|2651.19|2643.89|2650.38|2643.08|25
1733669000000|2024-12-08 14:43:20|2650.41|2643.11|2649.87|2642.57|2650.52|2643.22|2649.54|2642.24|22
1733669010000|2024-12-08 14:43:30|2649.95|2642.65|2650.17|2642.87|2650.49|2643.19|2649.95|2642.65|5
1733669020000|2024-12-08 14:43:40|2648.1|2640.8|2648.15|2640.85|2648.17|2640.87|2645.65|2638.35|31
1733669030000|2024-12-08 14:43:50|2648.17|2640.87|2649.13|2641.83|2650.29|2642.99|2648.17|2640.87|34
1733669040000|2024-12-08 14:44:00|2649.2|2641.9|2650.26|2642.96|2650.83|2643.53|2649.16|2641.86|32
1733669050000|2024-12-08 14:44:10|2650.16|2642.86|2651.23|2643.93|2651.47|2644.17|2650.16|2642.86|21
1733669060000|2024-12-08 14:44:20|2651.26|2643.96|2650.16|2642.86|2651.26|2643.96|2650.16|2642.86|23
1733669070000|2024-12-08 14:44:30|2650.18|2642.88|2649.26|2641.96|2650.84|2643.54|2649.19|2641.89|25
1733669080000|2024-12-08 14:44:40|2649.24|2641.94|2646.16|2638.86|2649.24|2641.94|2646.08|2638.78|29
1733669090000|2024-12-08 14:44:50|2646.15|2638.85|2645.67|2638.37|2646.15|2638.85|2645.1|2637.8|26
1733669100000|2024-12-08 14:45:00|2645.26|2637.96|2646.61|2639.31|2646.61|2639.31|2645.24|2637.94|27
1733669110000|2024-12-08 14:45:10|2647.05|2639.75|2648.64|2641.34|2648.64|2641.34|2647.05|2639.75|33
1733669120000|2024-12-08 14:45:20|2649.06|2641.76|2649.07|2641.77|2650.22|2642.92|2649.06|2641.76|37
1733669130000|2024-12-08 14:45:30|2649.06|2641.76|2649.72|2642.42|2650.32|2643.02|2648.86|2641.56|33
1733669140000|2024-12-08 14:45:40|2649.68|2642.38|2649.62|2642.32|2649.85|2642.55|2648.55|2641.25|32
1733669150000|2024-12-08 14:45:50|2649.64|2642.34|2647.22|2639.92|2649.68|2642.38|2647.22|2639.92|31
1733669160000|2024-12-08 14:46:00|2647.3|2640|2648.55|2641.25|2648.6|2641.3|2647.3|2640|24
1733669170000|2024-12-08 14:46:10|2648.61|2641.31|2650.61|2643.31|2650.61|2643.31|2648.49|2641.19|33
1733669180000|2024-12-08 14:46:20|2650.46|2643.16|2649.59|2642.29|2650.5|2643.2|2649.59|2642.29|28
1733669190000|2024-12-08 14:46:30|2649.69|2642.39|2649.44|2642.14|2649.97|2642.67|2648.8|2641.5|31
1733669200000|2024-12-08 14:46:40|2649.46|2642.16|2648.63|2641.33|2649.82|2642.52|2648.37|2641.07|34
1733669210000|2024-12-08 14:46:50|2647.28|2639.98|2647.95|2640.65|2648.51|2641.21|2647.28|2639.98|25
1733669220000|2024-12-08 14:47:00|2647.85|2640.55|2648.04|2640.74|2649.27|2641.97|2647.84|2640.54|32
1733669230000|2024-12-08 14:47:10|2647.72|2640.42|2648.85|2641.55|2648.89|2641.59|2647.72|2640.42|30
1733669240000|2024-12-08 14:47:20|2648.89|2641.59|2646.97|2639.67|2648.89|2641.59|2646.07|2638.77|30
1733669250000|2024-12-08 14:47:30|2647.03|2639.73|2645.24|2637.94|2647.03|2639.73|2644.96|2637.66|33
1733669260000|2024-12-08 14:47:40|2645.23|2637.93|2642.66|2635.36|2645.26|2637.96|2642.66|2635.36|34
1733669270000|2024-12-08 14:47:50|2642.69|2635.39|2642.59|2635.29|2643.82|2636.52|2642.57|2635.27|21
1733669280000|2024-12-08 14:48:00|2642.71|2635.41|2642.07|2634.77|2642.71|2635.41|2641.25|2633.95|35
1733669290000|2024-12-08 14:48:10|2641.91|2634.61|2641.15|2633.85|2641.99|2634.69|2639.65|2632.35|34
1733669300000|2024-12-08 14:48:20|2641.17|2633.87|2640.89|2633.59|2641.23|2633.93|2640.84|2633.54|28
1733669310000|2024-12-08 14:48:30|2640.85|2633.55|2639.14|2631.84|2640.85|2633.55|2639.14|2631.84|29
1733669320000|2024-12-08 14:48:40|2639.16|2631.86|2640.07|2632.77|2640.07|2632.77|2638.95|2631.65|24
1733669330000|2024-12-08 14:48:50|2640.03|2632.73|2641.37|2634.07|2642.05|2634.75|2640.01|2632.71|35
1733669340000|2024-12-08 14:49:00|2641.93|2634.63|2641.35|2634.05|2642.42|2635.12|2641.35|2634.05|33
1733669350000|2024-12-08 14:49:10|2641.5|2634.2|2641.13|2633.83|2641.94|2634.64|2640.75|2633.45|32
1733669360000|2024-12-08 14:49:20|2640.87|2633.57|2641.03|2633.73|2641.28|2633.98|2640.87|2633.57|29
1733669370000|2024-12-08 14:49:30|2641.09|2633.79|2641.22|2633.92|2641.28|2633.98|2640.57|2633.27|22
1733669380000|2024-12-08 14:49:40|2641.2|2633.9|2640.98|2633.68|2641.22|2633.92|2640.56|2633.26|30
1733669390000|2024-12-08 14:49:50|2640.79|2633.49|2641.01|2633.71|2641.18|2633.88|2640.16|2632.86|20
1733669400000|2024-12-08 14:50:00|2640.83|2633.53|2639.09|2631.79|2640.83|2633.53|2638.73|2631.43|37
1733669410000|2024-12-08 14:50:10|2639.01|2631.71|2639.08|2631.78|2640|2632.7|2638.95|2631.65|30
1733669420000|2024-12-08 14:50:20|2638.96|2631.66|2639.2|2631.9|2640.18|2632.88|2638.92|2631.62|36
1733669430000|2024-12-08 14:50:30|2639.19|2631.89|2636.22|2628.92|2640.45|2633.15|2636.22|2628.92|38
1733669440000|2024-12-08 14:50:40|2636.32|2629.02|2637.15|2629.85|2638.08|2630.78|2635.67|2628.37|36
1733669450000|2024-12-08 14:50:50|2637.29|2629.99|2640.03|2632.73|2640.21|2632.91|2637.29|2629.99|37
1733669460000|2024-12-08 14:51:00|2639.25|2631.95|2638.52|2631.22|2640.23|2632.93|2638.52|2631.22|34
1733669470000|2024-12-08 14:51:10|2638|2630.7|2637.57|2630.27|2638.4|2631.1|2637.55|2630.25|33
1733669480000|2024-12-08 14:51:20|2637.61|2630.31|2636.66|2629.36|2637.61|2630.31|2635.99|2628.69|28
1733669490000|2024-12-08 14:51:30|2636.62|2629.32|2635.73|2628.43|2636.66|2629.36|2635.64|2628.34|30
1733669500000|2024-12-08 14:51:40|2635.69|2628.39|2638.82|2631.52|2639.32|2632.02|2635.61|2628.31|28
1733669510000|2024-12-08 14:51:50|2638.7|2631.4|2637.09|2629.79|2638.74|2631.44|2637.09|2629.79|31
1733669520000|2024-12-08 14:52:00|2636.68|2629.38|2639.07|2631.77|2639.45|2632.15|2636.68|2629.38|35
1733669530000|2024-12-08 14:52:10|2639.14|2631.84|2637.29|2629.99|2639.14|2631.84|2637.28|2629.98|29
1733669540000|2024-12-08 14:52:20|2637.28|2629.98|2637.17|2629.87|2637.86|2630.56|2637.12|2629.82|26
1733669550000|2024-12-08 14:52:30|2637.1|2629.8|2636.15|2628.85|2637.1|2629.8|2636.14|2628.84|20
1733669560000|2024-12-08 14:52:40|2636.14|2628.84|2634.24|2626.94|2636.23|2628.93|2634.22|2626.92|22
1733669570000|2024-12-08 14:52:50|2634.47|2627.17|2634.94|2627.64|2634.97|2627.67|2634.3|2627|17
1733669580000|2024-12-08 14:53:00|2635.1|2627.8|2634.19|2626.89|2635.12|2627.82|2634.16|2626.86|32
1733669590000|2024-12-08 14:53:10|2634.18|2626.88|2634.34|2627.04|2634.42|2627.12|2634.18|2626.88|33
1733669600000|2024-12-08 14:53:20|2634.33|2627.03|2633.48|2626.18|2634.34|2627.04|2633.48|2626.18|23
1733669610000|2024-12-08 14:53:30|2633.38|2626.08|2633.13|2625.83|2633.54|2626.24|2633.13|2625.83|13
1733669620000|2024-12-08 14:53:40|2633.14|2625.84|2633.13|2625.83|2633.22|2625.92|2633.07|2625.77|10
1733669630000|2024-12-08 14:53:50|2633.5|2626.2|2638.38|2631.08|2638.38|2631.08|2633.5|2626.2|36
1733669640000|2024-12-08 14:54:00|2638.47|2631.17|2637.29|2629.99|2639.33|2632.03|2637.1|2629.8|23
1733669650000|2024-12-08 14:54:10|2637.22|2629.92|2637.39|2630.09|2638.02|2630.72|2637.22|2629.92|16
1733669660000|2024-12-08 14:54:20|2637.65|2630.35|2638.04|2630.74|2638.41|2631.11|2637.65|2630.35|25
1733669670000|2024-12-08 14:54:30|2638.03|2630.73|2636.17|2628.87|2638.04|2630.74|2636.17|2628.87|28
1733669680000|2024-12-08 14:54:40|2636.21|2628.91|2635|2627.7|2636.21|2628.91|2634.34|2627.04|31
1733669690000|2024-12-08 14:54:50|2635.07|2627.77|2632.47|2625.17|2635.07|2627.77|2632.47|2625.17|24
1733669700000|2024-12-08 14:55:00|2632.4|2625.1|2631.43|2624.13|2632.43|2625.13|2631.34|2624.04|31
1733669710000|2024-12-08 14:55:10|2631.49|2624.19|2633.22|2625.92|2633.29|2625.99|2630.99|2623.69|32
1733669720000|2024-12-08 14:55:20|2633.25|2625.95|2632.71|2625.41|2633.85|2626.55|2632.03|2624.73|32
1733669730000|2024-12-08 14:55:30|2632.68|2625.38|2633.22|2625.92|2633.43|2626.13|2632.16|2624.86|28
1733669740000|2024-12-08 14:55:40|2633.23|2625.93|2633.23|2625.93|2633.43|2626.13|2633.17|2625.87|32
1733669750000|2024-12-08 14:55:50|2633.21|2625.91|2633.16|2625.86|2633.29|2625.99|2632.84|2625.54|28
1733669760000|2024-12-08 14:56:00|2633.19|2625.89|2631.84|2624.54|2633.19|2625.89|2631.17|2623.87|22
1733669770000|2024-12-08 14:56:10|2631.59|2624.29|2631.02|2623.72|2631.59|2624.29|2630.58|2623.28|32
1733669780000|2024-12-08 14:56:20|2631.1|2623.8|2630.55|2623.25|2631.12|2623.82|2630.55|2623.25|26
1733669790000|2024-12-08 14:56:30|2630.52|2623.22|2629.08|2621.78|2630.52|2623.22|2628.99|2621.69|32
1733669800000|2024-12-08 14:56:40|2629.07|2621.77|2628|2620.7|2629.08|2621.78|2627.86|2620.56|24
1733669810000|2024-12-08 14:56:50|2628.03|2620.73|2627.45|2620.15|2628.03|2620.73|2627.13|2619.83|36
1733669820000|2024-12-08 14:57:00|2627.33|2620.03|2627.84|2620.54|2627.91|2620.61|2627.21|2619.91|31
1733669830000|2024-12-08 14:57:10|2627.8|2620.5|2628.93|2621.63|2629|2621.7|2625.71|2618.41|34
1733669840000|2024-12-08 14:57:20|2629.07|2621.77|2630.9|2623.6|2631.4|2624.1|2628.9|2621.6|28
1733669850000|2024-12-08 14:57:30|2631.15|2623.85|2632.65|2625.35|2632.65|2625.35|2630.65|2623.35|10
1733669860000|2024-12-08 14:57:40|2632.4|2625.1|2631.15|2623.85|2632.4|2625.1|2630.9|2623.6|6
1733669870000|2024-12-08 14:57:50|2630.65|2623.35|2631.15|2623.85|2631.15|2623.85|2628.65|2621.35|21
1733669880000|2024-12-08 14:58:00|2630.9|2623.6|2630.94|2623.64|2631.15|2623.85|2630.9|2623.6|8
1733669890000|2024-12-08 14:58:10|2630.67|2623.37|2629.92|2622.62|2630.67|2623.37|2628.69|2621.39|34
1733669900000|2024-12-08 14:58:20|2629.99|2622.69|2630.15|2622.85|2630.15|2622.85|2629.77|2622.47|16
1733669910000|2024-12-08 14:58:30|2629.65|2622.35|2628.65|2621.35|2629.65|2622.35|2628.65|2621.35|3
1733669920000|2024-12-08 14:58:40|2628.15|2620.85|2626.9|2619.6|2628.15|2620.85|2625.9|2618.6|13
1733669930000|2024-12-08 14:58:50|2627.15|2619.85|2626.9|2619.6|2627.15|2619.85|2626.9|2619.6|2
1733669940000|2024-12-08 14:59:00|2627.15|2619.85|2626.4|2619.1|2627.15|2619.85|2626.4|2619.1|2
1733669950000|2024-12-08 14:59:10|2626.15|2618.85|2626.65|2619.35|2626.65|2619.35|2625.65|2618.35|8
1733669960000|2024-12-08 14:59:20|2626.4|2619.1|2625.15|2617.85|2626.4|2619.1|2625.15|2617.85|4
1733669970000|2024-12-08 14:59:30|2625.4|2618.1|2624.9|2617.6|2625.4|2618.1|2624.9|2617.6|3
1733669980000|2024-12-08 14:59:40|2625.15|2617.85|2623.9|2616.6|2625.65|2618.35|2623.65|2616.35|10
1733669990000|2024-12-08 14:59:50|2624.15|2616.85|2623.9|2616.6|2624.15|2616.85|2623.9|2616.6|2
1733670000000|2024-12-08 15:00:00|2624.15|2616.85|2624.4|2617.1|2624.65|2617.35|2623.9|2616.6|10
1733670010000|2024-12-08 15:00:10|2624.15|2616.85|2623.4|2616.1|2624.9|2617.6|2623.15|2615.85|17
1733670020000|2024-12-08 15:00:20|2623.9|2616.6|2621.9|2614.6|2623.9|2616.6|2621.9|2614.6|7
1733670030000|2024-12-08 15:00:30|2622.15|2614.85|2623.15|2615.85|2623.65|2616.35|2620.9|2613.6|18
1733670040000|2024-12-08 15:00:40|2623.65|2616.35|2623.15|2615.85|2624.15|2616.85|2622.9|2615.6|14
1733670050000|2024-12-08 15:00:50|2622.9|2615.6|2625.15|2617.85|2625.15|2617.85|2622.9|2615.6|10
1733670060000|2024-12-08 15:01:00|2625.4|2618.1|2624.4|2617.1|2625.4|2618.1|2624.15|2616.85|14
1733670070000|2024-12-08 15:01:10|2623.9|2616.6|2624.15|2616.85|2624.65|2617.35|2623.9|2616.6|12
1733670080000|2024-12-08 15:01:20|2624.4|2617.1|2625.13|2617.83|2625.13|2617.83|2624.4|2617.1|16
1733670090000|2024-12-08 15:01:30|2625.04|2617.74|2625.41|2618.11|2625.41|2618.11|2624.38|2617.08|16
1733670100000|2024-12-08 15:01:40|2625.43|2618.13|2624.15|2616.85|2625.74|2618.44|2624.15|2616.85|31
1733670110000|2024-12-08 15:01:50|2624.17|2616.87|2624.18|2616.88|2624.54|2617.24|2624.09|2616.79|31
1733670120000|2024-12-08 15:02:00|2624.14|2616.84|2624.17|2616.87|2624.22|2616.92|2624|2616.7|20
1733670130000|2024-12-08 15:02:10|2624.2|2616.9|2625.14|2617.84|2625.28|2617.98|2624.15|2616.85|29
1733670140000|2024-12-08 15:02:20|2625.15|2617.85|2622.68|2615.38|2625.15|2617.85|2622.18|2614.88|33
1733670150000|2024-12-08 15:02:30|2622.83|2615.53|2617.52|2610.22|2622.94|2615.64|2617.52|2610.22|38
1733670160000|2024-12-08 15:02:40|2617.46|2610.16|2617.23|2609.93|2618.1|2610.8|2617.19|2609.89|25
1733670170000|2024-12-08 15:02:50|2617.24|2609.94|2615.71|2608.41|2617.67|2610.37|2615.37|2608.07|32
1733670180000|2024-12-08 15:03:00|2615.4|2608.1|2615.29|2607.99|2616.23|2608.93|2615.1|2607.8|38
1733670190000|2024-12-08 15:03:10|2615.2|2607.9|2613.63|2606.33|2615.42|2608.12|2613.63|2606.33|31
1733670200000|2024-12-08 15:03:20|2613.65|2606.35|2613.36|2606.06|2614.38|2607.08|2613.25|2605.95|26
1733670210000|2024-12-08 15:03:30|2613.39|2606.09|2616.08|2608.78|2616.1|2608.8|2613.33|2606.03|29
1733670220000|2024-12-08 15:03:40|2616.1|2608.8|2613.32|2606.02|2616.17|2608.87|2613.31|2606.01|29
1733670230000|2024-12-08 15:03:50|2613.31|2606.01|2611.82|2604.52|2613.31|2606.01|2611.82|2604.52|34
1733670240000|2024-12-08 15:04:00|2612.04|2604.74|2611.6|2604.3|2612.06|2604.76|2610.3|2603|33
1733670250000|2024-12-08 15:04:10|2611.56|2604.26|2611.22|2603.92|2613.45|2606.15|2611|2603.7|35
1733670260000|2024-12-08 15:04:20|2611.63|2604.33|2611.51|2604.21|2612.02|2604.72|2610.6|2603.3|32
1733670270000|2024-12-08 15:04:30|2611.57|2604.27|2613.09|2605.79|2613.46|2606.16|2611.55|2604.25|37
1733670280000|2024-12-08 15:04:40|2612.85|2605.55|2610.91|2603.61|2612.85|2605.55|2610.71|2603.41|33
1733670290000|2024-12-08 15:04:50|2610.87|2603.57|2609.82|2602.52|2610.87|2603.57|2609.77|2602.47|28
1733670300000|2024-12-08 15:05:00|2609.85|2602.55|2609.95|2602.65|2611.23|2603.93|2609.82|2602.52|24
1733670310000|2024-12-08 15:05:10|2610.15|2602.85|2610.05|2602.75|2610.27|2602.97|2609.9|2602.6|23
1733670320000|2024-12-08 15:05:20|2610.13|2602.83|2607.97|2600.67|2610.13|2602.83|2607.54|2600.24|29
1733670330000|2024-12-08 15:05:30|2607.95|2600.65|2608.67|2601.37|2608.79|2601.49|2607.87|2600.57|32
1733670340000|2024-12-08 15:05:40|2608.71|2601.41|2607.14|2599.84|2608.79|2601.49|2607.05|2599.75|35
1733670350000|2024-12-08 15:05:50|2607.12|2599.82|2608.72|2601.42|2608.76|2601.46|2607.12|2599.82|31
1733670360000|2024-12-08 15:06:00|2608.76|2601.46|2607.21|2599.91|2609.52|2602.22|2607|2599.7|35
1733670370000|2024-12-08 15:06:10|2607.13|2599.83|2610.49|2603.19|2610.82|2603.52|2607.13|2599.83|38
1733670380000|2024-12-08 15:06:20|2610.57|2603.27|2613.64|2606.34|2613.64|2606.34|2610.57|2603.27|36
1733670390000|2024-12-08 15:06:30|2613.79|2606.49|2617.07|2609.77|2617.59|2610.29|2613.75|2606.45|37
1733670400000|2024-12-08 15:06:40|2617.02|2609.72|2618.83|2611.53|2619|2611.7|2617|2609.7|37
1733670410000|2024-12-08 15:06:50|2618.59|2611.29|2617.38|2610.08|2618.71|2611.41|2617.04|2609.74|35
1733670420000|2024-12-08 15:07:00|2617.52|2610.22|2619.14|2611.84|2619.14|2611.84|2617.47|2610.17|36
1733670430000|2024-12-08 15:07:10|2619.45|2612.15|2623.07|2615.77|2623.38|2616.08|2619.28|2611.98|37
1733670440000|2024-12-08 15:07:20|2623.17|2615.87|2619.62|2612.32|2623.17|2615.87|2619.09|2611.79|27
1733670450000|2024-12-08 15:07:30|2619.37|2612.07|2619.96|2612.66|2620.31|2613.01|2618.85|2611.55|31
1733670460000|2024-12-08 15:07:40|2619.77|2612.47|2621.24|2613.94|2622.27|2614.97|2619.77|2612.47|35
1733670470000|2024-12-08 15:07:50|2621.12|2613.82|2621.34|2614.04|2621.54|2614.24|2620.97|2613.67|31
1733670480000|2024-12-08 15:08:00|2621.36|2614.06|2620.42|2613.12|2621.37|2614.07|2620.28|2612.98|31
1733670490000|2024-12-08 15:08:10|2620.23|2612.93|2617.84|2610.54|2621.02|2613.72|2617.84|2610.54|35
1733670500000|2024-12-08 15:08:20|2617.65|2610.35|2618.35|2611.05|2618.41|2611.11|2616.66|2609.36|25
1733670510000|2024-12-08 15:08:30|2618.31|2611.01|2618.96|2611.66|2618.96|2611.66|2618.15|2610.85|31
1733670520000|2024-12-08 15:08:40|2618.94|2611.64|2618.79|2611.49|2619.79|2612.49|2618.72|2611.42|34
1733670530000|2024-12-08 15:08:50|2618.8|2611.5|2620.28|2612.98|2620.28|2612.98|2618.64|2611.34|33
1733670540000|2024-12-08 15:09:00|2620.16|2612.86|2618.53|2611.23|2620.16|2612.86|2617.63|2610.33|32
1733670550000|2024-12-08 15:09:10|2618.55|2611.25|2620.01|2612.71|2621.82|2614.52|2618.16|2610.86|32
1733670560000|2024-12-08 15:09:20|2620.14|2612.84|2621.29|2613.99|2621.85|2614.55|2620.14|2612.84|26
1733670570000|2024-12-08 15:09:30|2621.31|2614.01|2623.66|2616.36|2624.31|2617.01|2620.72|2613.42|36
1733670580000|2024-12-08 15:09:40|2623.73|2616.43|2625.62|2618.32|2625.62|2618.32|2622.19|2614.89|36
1733670590000|2024-12-08 15:09:50|2626.51|2619.21|2628.97|2621.67|2630.65|2623.35|2626.35|2619.05|38
1733670600000|2024-12-08 15:10:00|2629.1|2621.8|2627.82|2620.52|2629.1|2621.8|2627.71|2620.41|38
1733670610000|2024-12-08 15:10:10|2627.9|2620.6|2627.1|2619.8|2628.38|2621.08|2627.1|2619.8|36
1733670620000|2024-12-08 15:10:20|2627.15|2619.85|2629.16|2621.86|2629.16|2621.86|2626.26|2618.96|31
1733670630000|2024-12-08 15:10:30|2629.22|2621.92|2628.16|2620.86|2629.24|2621.94|2627.19|2619.89|33
1733670640000|2024-12-08 15:10:40|2628.12|2620.82|2627.87|2620.57|2628.16|2620.86|2626.96|2619.66|23
1733670650000|2024-12-08 15:10:50|2627.95|2620.65|2628.59|2621.29|2629.67|2622.37|2627.95|2620.65|32
1733670660000|2024-12-08 15:11:00|2628.56|2621.26|2633.24|2625.94|2633.47|2626.17|2628.56|2621.26|36
1733670670000|2024-12-08 15:11:10|2632.76|2625.46|2633.89|2626.59|2634|2626.7|2632.19|2624.89|33
1733670680000|2024-12-08 15:11:20|2633.9|2626.6|2636.3|2629|2636.93|2629.63|2633.53|2626.23|37
1733670690000|2024-12-08 15:11:30|2636.31|2629.01|2638.28|2630.98|2638.57|2631.27|2636.31|2629.01|35
1733670700000|2024-12-08 15:11:40|2638.19|2630.89|2634.22|2626.92|2638.19|2630.89|2633.87|2626.57|37
1733670710000|2024-12-08 15:11:50|2634.7|2627.4|2635.9|2628.6|2635.96|2628.66|2634.7|2627.4|33
1733670720000|2024-12-08 15:12:00|2635.69|2628.39|2635.48|2628.18|2635.81|2628.51|2634.91|2627.61|35
1733670730000|2024-12-08 15:12:10|2635.49|2628.19|2635.8|2628.5|2636.37|2629.07|2635.07|2627.77|35
1733670740000|2024-12-08 15:12:20|2635.86|2628.56|2635.06|2627.76|2636.07|2628.77|2635.06|2627.76|32
1733670750000|2024-12-08 15:12:30|2635.09|2627.79|2634.31|2627.01|2635.1|2627.8|2634.17|2626.87|33
1733670760000|2024-12-08 15:12:40|2634.81|2627.51|2639.55|2632.25|2639.55|2632.25|2634.81|2627.51|32
1733670770000|2024-12-08 15:12:50|2639.52|2632.22|2640.25|2632.95|2640.25|2632.95|2639.06|2631.76|33
1733670780000|2024-12-08 15:13:00|2640.84|2633.54|2641.32|2634.02|2641.85|2634.55|2640.77|2633.47|36
1733670790000|2024-12-08 15:13:10|2641.16|2633.86|2639.7|2632.4|2641.16|2633.86|2639.69|2632.39|28
1733670800000|2024-12-08 15:13:20|2639.56|2632.26|2637.99|2630.69|2639.63|2632.33|2637.99|2630.69|37
1733670810000|2024-12-08 15:13:30|2638.03|2630.73|2638.97|2631.67|2640.01|2632.71|2638.03|2630.73|36
1733670820000|2024-12-08 15:13:40|2639.21|2631.91|2638.49|2631.19|2639.77|2632.47|2638.49|2631.19|33
1733670830000|2024-12-08 15:13:50|2638.37|2631.07|2637.75|2630.45|2638.37|2631.07|2637.5|2630.2|37
1733670840000|2024-12-08 15:14:00|2637.65|2630.35|2641.62|2634.32|2641.67|2634.37|2637.48|2630.18|33
1733670850000|2024-12-08 15:14:10|2641.6|2634.3|2643.42|2636.12|2645.03|2637.73|2641.45|2634.15|33
1733670860000|2024-12-08 15:14:20|2643.4|2636.1|2638.3|2631|2643.4|2636.1|2638.3|2631|35
1733670870000|2024-12-08 15:14:30|2638.24|2630.94|2640.02|2632.72|2640.1|2632.8|2638.24|2630.94|26
1733670880000|2024-12-08 15:14:40|2639.97|2632.67|2638.96|2631.66|2640.05|2632.75|2638.87|2631.57|30
1733670890000|2024-12-08 15:14:50|2638.83|2631.53|2639.97|2632.67|2640.1|2632.8|2638.24|2630.94|28
1733670900000|2024-12-08 15:15:00|2639.91|2632.61|2640.47|2633.17|2640.47|2633.17|2639.22|2631.92|33
1733670910000|2024-12-08 15:15:10|2640.4|2633.1|2643.03|2635.73|2643.03|2635.73|2639.35|2632.05|37
1733670920000|2024-12-08 15:15:20|2642.99|2635.69|2641.06|2633.76|2645.1|2637.8|2640.91|2633.61|38
1733670930000|2024-12-08 15:15:30|2641.1|2633.8|2640.07|2632.77|2641.23|2633.93|2639.39|2632.09|36
1733670940000|2024-12-08 15:15:40|2640.1|2632.8|2641.49|2634.19|2641.49|2634.19|2640.01|2632.71|35
1733670950000|2024-12-08 15:15:50|2641.5|2634.2|2640.56|2633.26|2641.67|2634.37|2639.13|2631.83|35
1733670960000|2024-12-08 15:16:00|2640.53|2633.23|2641.59|2634.29|2641.96|2634.66|2640.53|2633.23|35
1733670970000|2024-12-08 15:16:10|2641.56|2634.26|2638.34|2631.04|2641.61|2634.31|2638.15|2630.85|38
1733670980000|2024-12-08 15:16:20|2638.27|2630.97|2642.64|2635.34|2642.64|2635.34|2638.26|2630.96|28
1733670990000|2024-12-08 15:16:30|2642.65|2635.35|2642.01|2634.71|2643.64|2636.34|2641.96|2634.66|29
1733671000000|2024-12-08 15:16:40|2641.83|2634.53|2638.44|2631.14|2641.83|2634.53|2638.32|2631.02|36
1733671010000|2024-12-08 15:16:50|2638.32|2631.02|2638.32|2631.02|2639.59|2632.29|2638.32|2631.02|33
1733671020000|2024-12-08 15:17:00|2638.09|2630.79|2635.33|2628.03|2638.11|2630.81|2634.14|2626.84|36
1733671030000|2024-12-08 15:17:10|2635.5|2628.2|2637.5|2630.2|2637.57|2630.27|2635.45|2628.15|35
1733671040000|2024-12-08 15:17:20|2637.09|2629.79|2639.2|2631.9|2639.87|2632.57|2637.09|2629.79|33
1733671050000|2024-12-08 15:17:30|2639.29|2631.99|2638.37|2631.07|2641.52|2634.22|2638.37|2631.07|31
1733671060000|2024-12-08 15:17:40|2638.44|2631.14|2639.37|2632.07|2639.5|2632.2|2638.44|2631.14|28
1733671070000|2024-12-08 15:17:50|2639.23|2631.93|2634.63|2627.33|2639.23|2631.93|2634.61|2627.31|32
1733671080000|2024-12-08 15:18:00|2634.75|2627.45|2637.95|2630.65|2637.95|2630.65|2634.75|2627.45|27
1733671090000|2024-12-08 15:18:10|2638.39|2631.09|2640.01|2632.71|2640.85|2633.55|2638.39|2631.09|33
1733671100000|2024-12-08 15:18:20|2639.99|2632.69|2637.51|2630.21|2639.99|2632.69|2637.51|2630.21|27
1733671110000|2024-12-08 15:18:30|2637.19|2629.89|2638.52|2631.22|2638.52|2631.22|2636.06|2628.76|33
1733671120000|2024-12-08 15:18:40|2638.39|2631.09|2637.98|2630.68|2638.55|2631.25|2637.28|2629.98|37
1733671130000|2024-12-08 15:18:50|2637.91|2630.61|2637.52|2630.22|2638.39|2631.09|2636.4|2629.1|33
1733671140000|2024-12-08 15:19:00|2637.57|2630.27|2638.2|2630.9|2638.31|2631.01|2637.3|2630|30
1733671150000|2024-12-08 15:19:10|2638.05|2630.75|2637.36|2630.06|2638.05|2630.75|2636.69|2629.39|30
1733671160000|2024-12-08 15:19:20|2637.32|2630.02|2641|2633.7|2641.04|2633.74|2637.23|2629.93|30
1733671170000|2024-12-08 15:19:30|2640.99|2633.69|2638.59|2631.29|2641.04|2633.74|2638.55|2631.25|33
1733671180000|2024-12-08 15:19:40|2638.57|2631.27|2638.95|2631.65|2639.36|2632.06|2637.7|2630.4|30
1733671190000|2024-12-08 15:19:50|2638.81|2631.51|2640.75|2633.45|2641.6|2634.3|2638.81|2631.51|34
1733671200000|2024-12-08 15:20:00|2640.8|2633.5|2640.2|2632.9|2642.53|2635.23|2640.06|2632.76|32
1733671210000|2024-12-08 15:20:10|2639.99|2632.69|2637.44|2630.14|2640.01|2632.71|2637.2|2629.9|32
1733671220000|2024-12-08 15:20:20|2637.4|2630.1|2641.06|2633.76|2641.34|2634.04|2637.37|2630.07|36
1733671230000|2024-12-08 15:20:30|2641.02|2633.72|2640.2|2632.9|2641.24|2633.94|2640.13|2632.83|33
1733671240000|2024-12-08 15:20:40|2640.17|2632.87|2641.86|2634.56|2642.01|2634.71|2639.83|2632.53|34
1733671250000|2024-12-08 15:20:50|2641.93|2634.63|2642.23|2634.93|2642.23|2634.93|2640.97|2633.67|31
1733671260000|2024-12-08 15:21:00|2642.21|2634.91|2642.14|2634.84|2643.63|2636.33|2641.78|2634.48|31
1733671270000|2024-12-08 15:21:10|2642.21|2634.91|2641.28|2633.98|2642.54|2635.24|2641.23|2633.93|31
1733671280000|2024-12-08 15:21:20|2641.11|2633.81|2640.23|2632.93|2641.22|2633.92|2639.84|2632.54|34
1733671290000|2024-12-08 15:21:30|2640.21|2632.91|2639.24|2631.94|2641.89|2634.59|2639.18|2631.88|34
1733671300000|2024-12-08 15:21:40|2639.25|2631.95|2642.21|2634.91|2642.21|2634.91|2639.13|2631.83|35
1733671310000|2024-12-08 15:21:50|2642.16|2634.86|2642.27|2634.97|2642.44|2635.14|2641.37|2634.07|31
1733671320000|2024-12-08 15:22:00|2642.26|2634.96|2641.06|2633.76|2642.87|2635.57|2640.9|2633.6|30
1733671330000|2024-12-08 15:22:10|2641.04|2633.74|2641.14|2633.84|2641.5|2634.2|2640.41|2633.11|31
1733671340000|2024-12-08 15:22:20|2641.24|2633.94|2642.32|2635.02|2644.32|2637.02|2641.22|2633.92|28
1733671350000|2024-12-08 15:22:30|2642.43|2635.13|2639.54|2632.24|2642.59|2635.29|2637.39|2630.09|35
1733671360000|2024-12-08 15:22:40|2639.4|2632.1|2637.81|2630.51|2639.94|2632.64|2637.81|2630.51|37
1733671370000|2024-12-08 15:22:50|2637.52|2630.22|2639.13|2631.83|2639.3|2632|2637.52|2630.22|25
1733671380000|2024-12-08 15:23:00|2639.09|2631.79|2638.09|2630.79|2639.21|2631.91|2638.07|2630.77|34
1733671390000|2024-12-08 15:23:10|2638.08|2630.78|2635.99|2628.69|2638.21|2630.91|2635.99|2628.69|26
1733671400000|2024-12-08 15:23:20|2636.06|2628.76|2641.03|2633.73|2641.03|2633.73|2636.06|2628.76|27
1733671410000|2024-12-08 15:23:30|2641.15|2633.85|2642.18|2634.88|2643.68|2636.38|2641.13|2633.83|28
1733671420000|2024-12-08 15:23:40|2642.34|2635.04|2639.42|2632.12|2642.34|2635.04|2638.93|2631.63|34
1733671430000|2024-12-08 15:23:50|2639.58|2632.28|2640.25|2632.95|2640.96|2633.66|2639.58|2632.28|31
1733671440000|2024-12-08 15:24:00|2640.56|2633.26|2641.39|2634.09|2641.92|2634.62|2640.21|2632.91|33
1733671450000|2024-12-08 15:24:10|2641.53|2634.23|2643.44|2636.14|2643.44|2636.14|2641.36|2634.06|33
1733671460000|2024-12-08 15:24:20|2643.41|2636.11|2648.36|2641.06|2649.2|2641.9|2643.41|2636.11|39
1733671470000|2024-12-08 15:24:30|2648.3|2641|2648.38|2641.08|2648.4|2641.1|2646.87|2639.57|33
1733671480000|2024-12-08 15:24:40|2648.36|2641.06|2650.01|2642.71|2650.01|2642.71|2647.79|2640.49|31
1733671490000|2024-12-08 15:24:50|2650.05|2642.75|2651.24|2643.94|2651.66|2644.36|2649.94|2642.64|26
1733671500000|2024-12-08 15:25:00|2650.92|2643.62|2651.13|2643.83|2651.53|2644.23|2650.5|2643.2|32
1733671510000|2024-12-08 15:25:10|2651.27|2643.97|2650.62|2643.32|2652.3|2645|2649.53|2642.23|37
1733671520000|2024-12-08 15:25:20|2650.57|2643.27|2652|2644.7|2652.24|2644.94|2649.81|2642.51|30
1733671530000|2024-12-08 15:25:30|2651.99|2644.69|2651.44|2644.14|2652.33|2645.03|2651.23|2643.93|32
1733671540000|2024-12-08 15:25:40|2651.5|2644.2|2650.73|2643.43|2651.8|2644.5|2650.73|2643.43|31
1733671550000|2024-12-08 15:25:50|2650.8|2643.5|2651.45|2644.15|2652.47|2645.17|2650.8|2643.5|31
1733671560000|2024-12-08 15:26:00|2651.67|2644.37|2650.28|2642.98|2651.67|2644.37|2650.22|2642.92|35
1733671570000|2024-12-08 15:26:10|2649.86|2642.56|2648.84|2641.54|2650.05|2642.75|2648.55|2641.25|31
1733671580000|2024-12-08 15:26:20|2649.11|2641.81|2650.25|2642.95|2650.35|2643.05|2649.11|2641.81|23
1733671590000|2024-12-08 15:26:30|2650.31|2643.01|2647.71|2640.41|2650.45|2643.15|2647.53|2640.23|36
1733671600000|2024-12-08 15:26:40|2647.69|2640.39|2645.15|2637.85|2648.05|2640.75|2644.86|2637.56|37
1733671610000|2024-12-08 15:26:50|2645.16|2637.86|2642.77|2635.47|2645.22|2637.92|2642.77|2635.47|27
1733671620000|2024-12-08 15:27:00|2641.84|2634.54|2637.18|2629.88|2641.84|2634.54|2636.73|2629.43|34
1733671630000|2024-12-08 15:27:10|2637.02|2629.72|2635.59|2628.29|2637.02|2629.72|2632.81|2625.51|37
1733671640000|2024-12-08 15:27:20|2635.68|2628.38|2634.96|2627.66|2635.68|2628.38|2634.06|2626.76|35
1733671650000|2024-12-08 15:27:30|2635.49|2628.19|2633.41|2626.11|2636.18|2628.88|2633.41|2626.11|31
1733671660000|2024-12-08 15:27:40|2632.76|2625.46|2631.48|2624.18|2632.94|2625.64|2631.28|2623.98|31
1733671670000|2024-12-08 15:27:50|2631.43|2624.13|2631.77|2624.47|2632.89|2625.59|2631.43|2624.13|38
1733671680000|2024-12-08 15:28:00|2631.76|2624.46|2632.52|2625.22|2633.41|2626.11|2631.73|2624.43|34
1733671690000|2024-12-08 15:28:10|2632.57|2625.27|2629.39|2622.09|2633.03|2625.73|2629.38|2622.08|36
1733671700000|2024-12-08 15:28:20|2629.4|2622.1|2630.38|2623.08|2630.57|2623.27|2629.4|2622.1|32
1733671710000|2024-12-08 15:28:30|2630.44|2623.14|2631.92|2624.62|2631.96|2624.66|2630.24|2622.94|35
1733671720000|2024-12-08 15:28:40|2631.58|2624.28|2630.38|2623.08|2631.69|2624.39|2629.87|2622.57|33
1733671730000|2024-12-08 15:28:50|2630.33|2623.03|2631.09|2623.79|2631.55|2624.25|2629.91|2622.61|32
1733671740000|2024-12-08 15:29:00|2630.59|2623.29|2630.94|2623.64|2631.07|2623.77|2630.02|2622.72|27
1733671750000|2024-12-08 15:29:10|2631.27|2623.97|2630.25|2622.95|2632.41|2625.11|2630.25|2622.95|32
1733671760000|2024-12-08 15:29:20|2629.94|2622.64|2628.25|2620.95|2629.94|2622.64|2628.25|2620.95|26
1733671770000|2024-12-08 15:29:30|2627.8|2620.5|2626.69|2619.39|2627.8|2620.5|2626.69|2619.39|31
1733671780000|2024-12-08 15:29:40|2626.58|2619.28|2625.84|2618.54|2626.65|2619.35|2625.64|2618.34|22
1733671790000|2024-12-08 15:29:50|2626.17|2618.87|2630.5|2623.2|2630.5|2623.2|2626.17|2618.87|35
1733671800000|2024-12-08 15:30:00|2630.22|2622.92|2630.08|2622.78|2631.35|2624.05|2629.48|2622.18|30
1733671810000|2024-12-08 15:30:10|2629.91|2622.61|2631.04|2623.74|2631.57|2624.27|2629.43|2622.13|36
1733671820000|2024-12-08 15:30:20|2631.05|2623.75|2628.6|2621.3|2631.05|2623.75|2628.52|2621.22|32
1733671830000|2024-12-08 15:30:30|2628.56|2621.26|2625.9|2618.6|2628.65|2621.35|2625.9|2618.6|30
1733671840000|2024-12-08 15:30:40|2625.75|2618.45|2625.45|2618.15|2625.75|2618.45|2624.63|2617.33|18
1733671850000|2024-12-08 15:30:50|2625.46|2618.16|2625.61|2618.31|2626.59|2619.29|2625.45|2618.15|20
1733671860000|2024-12-08 15:31:00|2625.48|2618.18|2625.79|2618.49|2626.59|2619.29|2624.94|2617.64|32
1733671870000|2024-12-08 15:31:10|2625.37|2618.07|2623.8|2616.5|2625.38|2618.08|2623.11|2615.81|33
1733671880000|2024-12-08 15:31:20|2623.67|2616.37|2625.23|2617.93|2625.55|2618.25|2623.19|2615.89|32
1733671890000|2024-12-08 15:31:30|2625.62|2618.32|2626.78|2619.48|2627.07|2619.77|2625.62|2618.32|23
1733671900000|2024-12-08 15:31:40|2626.75|2619.45|2626.77|2619.47|2627.01|2619.71|2626.72|2619.42|33
1733671910000|2024-12-08 15:31:50|2626.83|2619.53|2628.78|2621.48|2628.86|2621.56|2626.83|2619.53|25
1733671920000|2024-12-08 15:32:00|2628.86|2621.56|2628.02|2620.72|2628.86|2621.56|2627.96|2620.66|22
1733671930000|2024-12-08 15:32:10|2627.98|2620.68|2627.88|2620.58|2628.22|2620.92|2626.85|2619.55|18
1733671940000|2024-12-08 15:32:20|2628.06|2620.76|2627.47|2620.17|2628.09|2620.79|2626.92|2619.62|24
1733671950000|2024-12-08 15:32:30|2627.65|2620.35|2627.79|2620.49|2628.09|2620.79|2627.11|2619.81|33
1733671960000|2024-12-08 15:32:40|2627.86|2620.56|2628.6|2621.3|2628.65|2621.35|2627.68|2620.38|33
1733671970000|2024-12-08 15:32:50|2628.59|2621.29|2628.78|2621.48|2628.97|2621.67|2627.3|2620|32
1733671980000|2024-12-08 15:33:00|2628.74|2621.44|2627.06|2619.76|2628.74|2621.44|2627.06|2619.76|34
1733671990000|2024-12-08 15:33:10|2626.88|2619.58|2630.69|2623.39|2630.75|2623.45|2626.88|2619.58|31
1733672000000|2024-12-08 15:33:20|2630.66|2623.36|2630.98|2623.68|2631.19|2623.89|2630.66|2623.36|23
1733672010000|2024-12-08 15:33:30|2630.87|2623.57|2631.41|2624.11|2631.54|2624.24|2630.77|2623.47|24
1733672020000|2024-12-08 15:33:40|2631.45|2624.15|2628.93|2621.63|2631.49|2624.19|2628.9|2621.6|27
1733672030000|2024-12-08 15:33:50|2628.96|2621.66|2628.91|2621.61|2629.1|2621.8|2628.9|2621.6|28
1733672040000|2024-12-08 15:34:00|2629.04|2621.74|2628.9|2621.6|2630.05|2622.75|2628.9|2621.6|29
1733672050000|2024-12-08 15:34:10|2628.98|2621.68|2629.43|2622.13|2630.35|2623.05|2628.88|2621.58|28
1733672060000|2024-12-08 15:34:20|2629.21|2621.91|2629.32|2622.02|2629.43|2622.13|2628.88|2621.58|22
1733672070000|2024-12-08 15:34:30|2629.41|2622.11|2629.58|2622.28|2630.04|2622.74|2628.96|2621.66|31
1733672080000|2024-12-08 15:34:40|2629.55|2622.25|2628.14|2620.84|2629.62|2622.32|2627.82|2620.52|25
1733672090000|2024-12-08 15:34:50|2628.27|2620.97|2628.65|2621.35|2628.65|2621.35|2628.1|2620.8|26
1733672100000|2024-12-08 15:35:00|2628.64|2621.34|2624.98|2617.68|2628.69|2621.39|2624.98|2617.68|34
1733672110000|2024-12-08 15:35:10|2625.03|2617.73|2626.53|2619.23|2626.79|2619.49|2625.03|2617.73|35
1733672120000|2024-12-08 15:35:20|2626.61|2619.31|2625.15|2617.85|2626.64|2619.34|2624.88|2617.58|29
1733672130000|2024-12-08 15:35:30|2625.59|2618.29|2629.64|2622.34|2629.64|2622.34|2625.59|2618.29|35
1733672140000|2024-12-08 15:35:40|2629.62|2622.32|2630.6|2623.3|2630.6|2623.3|2629.16|2621.86|27
1733672150000|2024-12-08 15:35:50|2630.58|2623.28|2629.22|2621.92|2630.65|2623.35|2629.06|2621.76|18
1733672160000|2024-12-08 15:36:00|2629.17|2621.87|2628.03|2620.73|2629.66|2622.36|2628.03|2620.73|40
1733672170000|2024-12-08 15:36:10|2627.57|2620.27|2627.6|2620.3|2627.69|2620.39|2627.44|2620.14|20
1733672180000|2024-12-08 15:36:20|2627.57|2620.27|2627.53|2620.23|2629.39|2622.09|2627.53|2620.23|32
1733672190000|2024-12-08 15:36:30|2627.57|2620.27|2628.77|2621.47|2628.85|2621.55|2627.53|2620.23|29
1733672200000|2024-12-08 15:36:40|2628.73|2621.43|2625.92|2618.62|2628.8|2621.5|2625.79|2618.49|30
1733672210000|2024-12-08 15:36:50|2625.99|2618.69|2627.6|2620.3|2628.12|2620.82|2625.89|2618.59|26
1733672220000|2024-12-08 15:37:00|2627.34|2620.04|2626.23|2618.93|2627.34|2620.04|2625.71|2618.41|31
1733672230000|2024-12-08 15:37:10|2626.4|2619.1|2626.59|2619.29|2627.04|2619.74|2625.88|2618.58|30
1733672240000|2024-12-08 15:37:20|2626.62|2619.32|2626.53|2619.23|2627.87|2620.57|2626.52|2619.22|27
1733672250000|2024-12-08 15:37:30|2626.25|2618.95|2628.32|2621.02|2628.32|2621.02|2626.23|2618.93|30
1733672260000|2024-12-08 15:37:40|2628.41|2621.11|2627.6|2620.3|2630.18|2622.88|2627.6|2620.3|38
1733672270000|2024-12-08 15:37:50|2627.64|2620.34|2629.32|2622.02|2629.44|2622.14|2627.64|2620.34|35
1733672280000|2024-12-08 15:38:00|2629.3|2622|2630.44|2623.14|2630.47|2623.17|2629.26|2621.96|27
1733672290000|2024-12-08 15:38:10|2630.41|2623.11|2629.12|2621.82|2631.74|2624.44|2629.06|2621.76|35
1733672300000|2024-12-08 15:38:20|2629.11|2621.81|2623.43|2616.13|2629.11|2621.81|2622.87|2615.57|35
1733672310000|2024-12-08 15:38:30|2623.24|2615.94|2629.18|2621.88|2629.18|2621.88|2623.24|2615.94|34
1733672320000|2024-12-08 15:38:40|2629.25|2621.95|2628.87|2621.57|2630.84|2623.54|2628.84|2621.54|34
1733672330000|2024-12-08 15:38:50|2628.99|2621.69|2628.84|2621.54|2629.39|2622.09|2627.59|2620.29|33
1733672340000|2024-12-08 15:39:00|2628.8|2621.5|2626.72|2619.42|2628.84|2621.54|2626.64|2619.34|35
1733672350000|2024-12-08 15:39:10|2626.56|2619.26|2627.69|2620.39|2627.69|2620.39|2625.88|2618.58|30
1733672360000|2024-12-08 15:39:20|2627.61|2620.31|2627.74|2620.44|2628.22|2620.92|2627.31|2620.01|36
1733672370000|2024-12-08 15:39:30|2627.78|2620.48|2628.39|2621.09|2629.82|2622.52|2627.78|2620.48|29
1733672380000|2024-12-08 15:39:40|2628.42|2621.12|2630.05|2622.75|2631.04|2623.74|2628.42|2621.12|37
1733672390000|2024-12-08 15:39:50|2629.78|2622.48|2628.92|2621.62|2629.78|2622.48|2628.49|2621.19|36
1733672400000|2024-12-08 15:40:00|2628.54|2621.24|2631.9|2624.6|2631.94|2624.64|2628.32|2621.02|35
1733672410000|2024-12-08 15:40:10|2631.94|2624.64|2629.96|2622.66|2632.15|2624.85|2629.13|2621.83|33
1733672420000|2024-12-08 15:40:20|2630.03|2622.73|2629.64|2622.34|2630.4|2623.1|2629.01|2621.71|32
1733672430000|2024-12-08 15:40:30|2629.67|2622.37|2629.86|2622.56|2630|2622.7|2629.38|2622.08|28
1733672440000|2024-12-08 15:40:40|2629.73|2622.43|2629.84|2622.54|2630.04|2622.74|2629.72|2622.42|31
1733672450000|2024-12-08 15:40:50|2629.8|2622.5|2629.98|2622.68|2630|2622.7|2629.49|2622.19|27
1733672460000|2024-12-08 15:41:00|2630.07|2622.77|2632.88|2625.58|2632.88|2625.58|2630.07|2622.77|20
1733672470000|2024-12-08 15:41:10|2632.78|2625.48|2633.07|2625.77|2634.05|2626.75|2632.75|2625.45|31
1733672480000|2024-12-08 15:41:20|2632.9|2625.6|2631.59|2624.29|2632.9|2625.6|2631.09|2623.79|33
1733672490000|2024-12-08 15:41:30|2631.55|2624.25|2634.8|2627.5|2634.8|2627.5|2631.55|2624.25|24
1733672500000|2024-12-08 15:41:40|2634.84|2627.54|2638.29|2630.99|2638.32|2631.02|2634.84|2627.54|26
1733672510000|2024-12-08 15:41:50|2638.06|2630.76|2634.83|2627.53|2638.08|2630.78|2634.79|2627.49|35
1733672520000|2024-12-08 15:42:00|2634.76|2627.46|2634.2|2626.9|2634.79|2627.49|2632.52|2625.22|32
1733672530000|2024-12-08 15:42:10|2633.48|2626.18|2634.23|2626.93|2635.1|2627.8|2632.78|2625.48|37
1733672540000|2024-12-08 15:42:20|2634.24|2626.94|2636.19|2628.89|2636.83|2629.53|2634.24|2626.94|37
1733672550000|2024-12-08 15:42:30|2635.97|2628.67|2635.74|2628.44|2636.65|2629.35|2634.57|2627.27|34
1733672560000|2024-12-08 15:42:40|2636.1|2628.8|2636.59|2629.29|2637.8|2630.5|2636.1|2628.8|31
1733672570000|2024-12-08 15:42:50|2636.54|2629.24|2636.48|2629.18|2636.77|2629.47|2635.52|2628.22|33
1733672580000|2024-12-08 15:43:00|2636.46|2629.16|2638.44|2631.14|2638.49|2631.19|2636.4|2629.1|39
1733672590000|2024-12-08 15:43:10|2638.42|2631.12|2638.15|2630.85|2638.52|2631.22|2638.15|2630.85|21
1733672600000|2024-12-08 15:43:20|2638.07|2630.77|2636.28|2628.98|2638.07|2630.77|2636.28|2628.98|31
1733672610000|2024-12-08 15:43:30|2636.06|2628.76|2636.28|2628.98|2636.28|2628.98|2634.99|2627.69|27
1733672620000|2024-12-08 15:43:40|2636.23|2628.93|2635.22|2627.92|2636.23|2628.93|2634.4|2627.1|31
1733672630000|2024-12-08 15:43:50|2635.17|2627.87|2632.83|2625.53|2635.19|2627.89|2632.66|2625.36|31
1733672640000|2024-12-08 15:44:00|2632.9|2625.6|2634.39|2627.09|2634.55|2627.25|2632.9|2625.6|27
1733672650000|2024-12-08 15:44:10|2634.37|2627.07|2634.33|2627.03|2634.52|2627.22|2634.22|2626.92|33
1733672660000|2024-12-08 15:44:20|2634.32|2627.02|2633.86|2626.56|2634.4|2627.1|2633.71|2626.41|25
1733672670000|2024-12-08 15:44:30|2634.15|2626.85|2633.53|2626.23|2634.37|2627.07|2633.37|2626.07|31
1733672680000|2024-12-08 15:44:40|2633.54|2626.24|2632.37|2625.07|2633.61|2626.31|2632.08|2624.78|31
1733672690000|2024-12-08 15:44:50|2632.36|2625.06|2633.22|2625.92|2633.57|2626.27|2631.9|2624.6|31
1733672700000|2024-12-08 15:45:00|2633.18|2625.88|2632.64|2625.34|2633.2|2625.9|2632.29|2624.99|24
1733672710000|2024-12-08 15:45:10|2632.67|2625.37|2632.22|2624.92|2632.86|2625.56|2632.22|2624.92|34
1733672720000|2024-12-08 15:45:20|2632.19|2624.89|2630.61|2623.31|2632.19|2624.89|2630.4|2623.1|31
1733672730000|2024-12-08 15:45:30|2630.64|2623.34|2630.4|2623.1|2630.64|2623.34|2628.22|2620.92|29
1733672740000|2024-12-08 15:45:40|2630.23|2622.93|2629|2621.7|2630.44|2623.14|2628.88|2621.58|35
1733672750000|2024-12-08 15:45:50|2628.88|2621.58|2627.2|2619.9|2629|2621.7|2627.2|2619.9|31
1733672760000|2024-12-08 15:46:00|2626.9|2619.6|2626.16|2618.86|2627|2619.7|2626.16|2618.86|22
1733672770000|2024-12-08 15:46:10|2626.2|2618.9|2625.47|2618.17|2626.75|2619.45|2625.47|2618.17|32
1733672780000|2024-12-08 15:46:20|2625.64|2618.34|2627.33|2620.03|2627.33|2620.03|2625.52|2618.22|35
1733672790000|2024-12-08 15:46:30|2627.21|2619.91|2625.39|2618.09|2627.4|2620.1|2625.39|2618.09|30
1733672800000|2024-12-08 15:46:40|2625.59|2618.29|2623.82|2616.52|2625.59|2618.29|2623.22|2615.92|24
1733672810000|2024-12-08 15:46:50|2623.88|2616.58|2624.79|2617.49|2625.31|2618.01|2623.88|2616.58|28
1733672820000|2024-12-08 15:47:00|2624.76|2617.46|2624.67|2617.37|2625.31|2618.01|2624.53|2617.23|31
1733672830000|2024-12-08 15:47:10|2624.7|2617.4|2625.93|2618.63|2625.99|2618.69|2624.69|2617.39|21
1733672840000|2024-12-08 15:47:20|2625.78|2618.48|2628.11|2620.81|2628.11|2620.81|2625.78|2618.48|26
1733672850000|2024-12-08 15:47:30|2627.99|2620.69|2628.81|2621.51|2628.81|2621.51|2627.52|2620.22|32
1733672860000|2024-12-08 15:47:40|2628.77|2621.47|2628.69|2621.39|2628.91|2621.61|2628.33|2621.03|30
1733672870000|2024-12-08 15:47:50|2628.4|2621.1|2628.8|2621.5|2629.07|2621.77|2627.57|2620.27|35
1733672880000|2024-12-08 15:48:00|2628.68|2621.38|2624.84|2617.54|2628.79|2621.49|2624.84|2617.54|39
1733672890000|2024-12-08 15:48:10|2624.95|2617.65|2625.35|2618.05|2625.97|2618.67|2624.77|2617.47|37
1733672900000|2024-12-08 15:48:20|2625.37|2618.07|2623.93|2616.63|2625.96|2618.66|2623.4|2616.1|33
1733672910000|2024-12-08 15:48:30|2624.05|2616.75|2625.87|2618.57|2626.35|2619.05|2624.05|2616.75|35
1733672920000|2024-12-08 15:48:40|2625.68|2618.38|2625.54|2618.24|2626.47|2619.17|2625.54|2618.24|26
1733672930000|2024-12-08 15:48:50|2625.5|2618.2|2625.28|2617.98|2625.5|2618.2|2624.66|2617.36|23
1733672940000|2024-12-08 15:49:00|2625.22|2617.92|2626.33|2619.03|2626.44|2619.14|2625.2|2617.9|26
1733672950000|2024-12-08 15:49:10|2626.36|2619.06|2625.9|2618.6|2627.03|2619.73|2625.9|2618.6|31
1733672960000|2024-12-08 15:49:20|2625.94|2618.64|2628.24|2620.94|2628.24|2620.94|2625.9|2618.6|21
1733672970000|2024-12-08 15:49:30|2628.16|2620.86|2626.15|2618.85|2628.4|2621.1|2626.15|2618.85|27
1733672980000|2024-12-08 15:49:40|2626.18|2618.88|2624.24|2616.94|2626.18|2618.88|2624.22|2616.92|24
1733672990000|2024-12-08 15:49:50|2624.23|2616.93|2624.23|2616.93|2624.26|2616.96|2624.17|2616.87|23
1733673000000|2024-12-08 15:50:00|2624.21|2616.91|2619.85|2612.55|2624.22|2616.92|2619.45|2612.15|32
1733673010000|2024-12-08 15:50:10|2619.82|2612.52|2620.67|2613.37|2620.83|2613.53|2619.82|2612.52|15
1733673020000|2024-12-08 15:50:20|2620.57|2613.27|2620.24|2612.94|2620.57|2613.27|2620.16|2612.86|26
1733673030000|2024-12-08 15:50:30|2620.23|2612.93|2618.8|2611.5|2620.26|2612.96|2618.8|2611.5|32
1733673040000|2024-12-08 15:50:40|2618.78|2611.48|2620.04|2612.74|2620.04|2612.74|2618.18|2610.88|31
1733673050000|2024-12-08 15:50:50|2620.03|2612.73|2621.54|2614.24|2622.25|2614.95|2620.03|2612.73|30
1733673060000|2024-12-08 15:51:00|2621.57|2614.27|2623.4|2616.1|2623.59|2616.29|2621.57|2614.27|27
1733673070000|2024-12-08 15:51:10|2623.52|2616.22|2625.42|2618.12|2625.75|2618.45|2623.52|2616.22|35
1733673080000|2024-12-08 15:51:20|2625.44|2618.14|2625.19|2617.89|2625.95|2618.65|2625.12|2617.82|26
1733673090000|2024-12-08 15:51:30|2625.18|2617.88|2623.99|2616.69|2625.52|2618.22|2623.91|2616.61|34
1733673100000|2024-12-08 15:51:40|2623.62|2616.32|2623.76|2616.46|2624.4|2617.1|2623.19|2615.89|34
1733673110000|2024-12-08 15:51:50|2623.68|2616.38|2623.64|2616.34|2624.27|2616.97|2623.18|2615.88|33
1733673120000|2024-12-08 15:52:00|2623.66|2616.36|2625.45|2618.15|2625.46|2618.16|2623.64|2616.34|34
1733673130000|2024-12-08 15:52:10|2625.57|2618.27|2630.05|2622.75|2630.05|2622.75|2625.57|2618.27|30
1733673140000|2024-12-08 15:52:20|2629.97|2622.67|2628.15|2620.85|2630.3|2623|2628.15|2620.85|34
1733673150000|2024-12-08 15:52:30|2628.17|2620.87|2626.12|2618.82|2628.28|2620.98|2626|2618.7|32
1733673160000|2024-12-08 15:52:40|2626.13|2618.83|2626.17|2618.87|2626.21|2618.91|2625.27|2617.97|28
1733673170000|2024-12-08 15:52:50|2626.21|2618.91|2624.81|2617.51|2626.21|2618.91|2624.63|2617.33|31
1733673180000|2024-12-08 15:53:00|2624.62|2617.32|2625.19|2617.89|2625.24|2617.94|2624.61|2617.31|27
1733673190000|2024-12-08 15:53:10|2625.17|2617.87|2624.28|2616.98|2625.22|2617.92|2624.23|2616.93|29
1733673200000|2024-12-08 15:53:20|2624.2|2616.9|2624.22|2616.92|2624.53|2617.23|2623.36|2616.06|22
1733673210000|2024-12-08 15:53:30|2624.36|2617.06|2626.07|2618.77|2626.07|2618.77|2624.21|2616.91|19
1733673220000|2024-12-08 15:53:40|2626.1|2618.8|2626.9|2619.6|2628.54|2621.24|2626.09|2618.79|35
1733673230000|2024-12-08 15:53:50|2626.91|2619.61|2627.05|2619.75|2627.08|2619.78|2626.17|2618.87|25
1733673240000|2024-12-08 15:54:00|2627.07|2619.77|2628.11|2620.81|2628.17|2620.87|2627.07|2619.77|29
1733673250000|2024-12-08 15:54:10|2628.09|2620.79|2627.23|2619.93|2628.14|2620.84|2627.23|2619.93|27
1733673260000|2024-12-08 15:54:20|2627.24|2619.94|2628.07|2620.77|2628.09|2620.79|2627.24|2619.94|13
1733673270000|2024-12-08 15:54:30|2628.09|2620.79|2628.04|2620.74|2628.13|2620.83|2627.14|2619.84|23
1733673280000|2024-12-08 15:54:40|2628.07|2620.77|2627.38|2620.08|2628.07|2620.77|2627.15|2619.85|23
1733673290000|2024-12-08 15:54:50|2627.5|2620.2|2628.7|2621.4|2628.7|2621.4|2627.5|2620.2|20
1733673300000|2024-12-08 15:55:00|2629.15|2621.85|2630.27|2622.97|2630.27|2622.97|2628.12|2620.82|27
1733673310000|2024-12-08 15:55:10|2630.75|2623.45|2635.16|2627.86|2635.3|2628|2630.18|2622.88|21
1733673320000|2024-12-08 15:55:20|2635.09|2627.79|2632.06|2624.76|2635.09|2627.79|2632.06|2624.76|27
1733673330000|2024-12-08 15:55:30|2632.21|2624.91|2632.01|2624.71|2634.05|2626.75|2632.01|2624.71|27
1733673340000|2024-12-08 15:55:40|2632.03|2624.73|2632.14|2624.84|2632.4|2625.1|2632.01|2624.71|22
1733673350000|2024-12-08 15:55:50|2632.09|2624.79|2632.03|2624.73|2632.35|2625.05|2632|2624.7|15
1733673360000|2024-12-08 15:56:00|2632.02|2624.72|2632.09|2624.79|2632.75|2625.45|2631.72|2624.42|28
1733673370000|2024-12-08 15:56:10|2632.11|2624.81|2629.2|2621.9|2632.16|2624.86|2629.2|2621.9|28
1733673380000|2024-12-08 15:56:20|2629.12|2621.82|2630.19|2622.89|2630.52|2623.22|2629.07|2621.77|23
1733673390000|2024-12-08 15:56:30|2629.99|2622.69|2630.22|2622.92|2630.34|2623.04|2629.54|2622.24|19
1733673400000|2024-12-08 15:56:40|2630.2|2622.9|2630.86|2623.56|2630.86|2623.56|2630.08|2622.78|29
1733673410000|2024-12-08 15:56:50|2630.79|2623.49|2630.19|2622.89|2630.86|2623.56|2630.19|2622.89|25
1733673420000|2024-12-08 15:57:00|2630.22|2622.92|2628.72|2621.42|2630.39|2623.09|2628.39|2621.09|28
1733673430000|2024-12-08 15:57:10|2628.67|2621.37|2628.55|2621.25|2629.22|2621.92|2628.17|2620.87|34
1733673440000|2024-12-08 15:57:20|2628.58|2621.28|2629.52|2622.22|2630.18|2622.88|2628.57|2621.27|26
1733673450000|2024-12-08 15:57:30|2629.5|2622.2|2628.53|2621.23|2629.53|2622.23|2628.36|2621.06|23
1733673460000|2024-12-08 15:57:40|2628.55|2621.25|2627.5|2620.2|2628.58|2621.28|2627.47|2620.17|26
1733673470000|2024-12-08 15:57:50|2627.47|2620.17|2628.13|2620.83|2628.4|2621.1|2627.47|2620.17|26
1733673480000|2024-12-08 15:58:00|2628.3|2621|2627.13|2619.83|2628.8|2621.5|2627.05|2619.75|29
1733673490000|2024-12-08 15:58:10|2627.12|2619.82|2628.19|2620.89|2628.21|2620.91|2627.05|2619.75|31
1733673500000|2024-12-08 15:58:20|2628.16|2620.86|2628.6|2621.3|2628.83|2621.53|2628.16|2620.86|25
1733673510000|2024-12-08 15:58:30|2628.59|2621.29|2628.42|2621.12|2628.79|2621.49|2628.37|2621.07|23
1733673520000|2024-12-08 15:58:40|2628.52|2621.22|2627.38|2620.08|2628.52|2621.22|2627.12|2619.82|33
1733673530000|2024-12-08 15:58:50|2627.59|2620.29|2627.52|2620.22|2627.59|2620.29|2627.18|2619.88|14
1733673540000|2024-12-08 15:59:00|2627.54|2620.24|2627.19|2619.89|2627.59|2620.29|2627.16|2619.86|26
1733673550000|2024-12-08 15:59:10|2627.34|2620.04|2627.52|2620.22|2627.96|2620.66|2627.18|2619.88|25
1733673560000|2024-12-08 15:59:20|2627.28|2619.98|2627.38|2620.08|2627.39|2620.09|2627.28|2619.98|20
1733673570000|2024-12-08 15:59:30|2627.36|2620.06|2627.01|2619.71|2627.44|2620.14|2627.01|2619.71|29
1733673580000|2024-12-08 15:59:40|2626.86|2619.56|2627.11|2619.81|2627.13|2619.83|2626.86|2619.56|9
1733673590000|2024-12-08 15:59:50|2627.16|2619.86|2627.39|2620.09|2628.32|2621.02|2627.16|2619.86|19
1733673600000|2024-12-08 16:00:00|2627.44|2620.14|2628.2|2620.9|2628.21|2620.91|2627.39|2620.09|22
1733673610000|2024-12-08 16:00:10|2628.08|2620.78|2628.29|2620.99|2628.38|2621.08|2628.08|2620.78|21
1733673620000|2024-12-08 16:00:20|2628.26|2620.96|2627.15|2619.85|2628.27|2620.97|2627.13|2619.83|24
1733673630000|2024-12-08 16:00:30|2627.13|2619.83|2627.12|2619.82|2628.41|2621.11|2627.08|2619.78|30
1733673640000|2024-12-08 16:00:40|2627.11|2619.81|2628.57|2621.27|2628.62|2621.32|2627.09|2619.79|29
1733673650000|2024-12-08 16:00:50|2628.4|2621.1|2630.47|2623.17|2630.53|2623.23|2628.16|2620.86|29
1733673660000|2024-12-08 16:01:00|2630.98|2623.68|2629.65|2622.35|2630.98|2623.68|2629.19|2621.89|22
1733673670000|2024-12-08 16:01:10|2629.68|2622.38|2627.99|2620.69|2630.07|2622.77|2627.33|2620.03|32
1733673680000|2024-12-08 16:01:20|2627.27|2619.97|2630.23|2622.93|2630.64|2623.34|2627.21|2619.91|36
1733673690000|2024-12-08 16:01:30|2630.38|2623.08|2630.23|2622.93|2630.62|2623.32|2629.71|2622.41|29
1733673700000|2024-12-08 16:01:40|2630.19|2622.89|2629.5|2622.2|2630.57|2623.27|2629.27|2621.97|32
1733673710000|2024-12-08 16:01:50|2629.39|2622.09|2628.27|2620.97|2630.15|2622.85|2628.27|2620.97|27
1733673720000|2024-12-08 16:02:00|2628.36|2621.06|2629.2|2621.9|2630.11|2622.81|2628.2|2620.9|36
1733673730000|2024-12-08 16:02:10|2629.14|2621.84|2627.67|2620.37|2629.55|2622.25|2627.67|2620.37|31
1733673740000|2024-12-08 16:02:20|2627.69|2620.39|2626.16|2618.86|2627.69|2620.39|2625.72|2618.42|35
1733673750000|2024-12-08 16:02:30|2626.13|2618.83|2627.16|2619.86|2627.6|2620.3|2626.13|2618.83|18
1733673760000|2024-12-08 16:02:40|2627.18|2619.88|2626.54|2619.24|2627.19|2619.89|2626.35|2619.05|34
1733673770000|2024-12-08 16:02:50|2626.52|2619.22|2627.13|2619.83|2627.49|2620.19|2626.24|2618.94|35
1733673780000|2024-12-08 16:03:00|2627.11|2619.81|2627.33|2620.03|2627.6|2620.3|2626.4|2619.1|35
1733673790000|2024-12-08 16:03:10|2627.37|2620.07|2627.44|2620.14|2628.42|2621.12|2627.17|2619.87|30
1733673800000|2024-12-08 16:03:20|2627.41|2620.11|2627.19|2619.89|2627.59|2620.29|2626.59|2619.29|30
1733673810000|2024-12-08 16:03:30|2627.3|2620|2626.74|2619.44|2627.3|2620|2626.23|2618.93|33
1733673820000|2024-12-08 16:03:40|2626.72|2619.42|2623.64|2616.34|2626.72|2619.42|2623.4|2616.1|26
1733673830000|2024-12-08 16:03:50|2623.52|2616.22|2623.37|2616.07|2623.69|2616.39|2622.6|2615.3|28
1733673840000|2024-12-08 16:04:00|2623.52|2616.22|2622.58|2615.28|2624.38|2617.08|2622.58|2615.28|32
1733673850000|2024-12-08 16:04:10|2622.34|2615.04|2621.79|2614.49|2622.34|2615.04|2621.33|2614.03|35
1733673860000|2024-12-08 16:04:20|2621.72|2614.42|2621.74|2614.44|2622.44|2615.14|2621.4|2614.1|28
1733673870000|2024-12-08 16:04:30|2621.69|2614.39|2622.35|2615.05|2622.87|2615.57|2621.69|2614.39|34
1733673880000|2024-12-08 16:04:40|2622.12|2614.82|2620.84|2613.54|2622.13|2614.83|2620.79|2613.49|32
1733673890000|2024-12-08 16:04:50|2620.91|2613.61|2618.72|2611.42|2620.99|2613.69|2618.72|2611.42|26
1733673900000|2024-12-08 16:05:00|2618.49|2611.19|2620.77|2613.47|2620.77|2613.47|2618.04|2610.74|36
1733673910000|2024-12-08 16:05:10|2620.8|2613.5|2619.19|2611.89|2621.35|2614.05|2619.13|2611.83|36
1733673920000|2024-12-08 16:05:20|2619.13|2611.83|2618.14|2610.84|2619.84|2612.54|2618.14|2610.84|30
1733673930000|2024-12-08 16:05:30|2618.1|2610.8|2619.22|2611.92|2619.22|2611.92|2617.77|2610.47|23
1733673940000|2024-12-08 16:05:40|2619.07|2611.77|2618.44|2611.14|2619.13|2611.83|2617.57|2610.27|32
1733673950000|2024-12-08 16:05:50|2618.45|2611.15|2618.42|2611.12|2618.58|2611.28|2618.4|2611.1|15
1733673960000|2024-12-08 16:06:00|2618.47|2611.17|2618.56|2611.26|2620.31|2613.01|2617.57|2610.27|37
1733673970000|2024-12-08 16:06:10|2618.55|2611.25|2617.49|2610.19|2618.57|2611.27|2616.58|2609.28|31
1733673980000|2024-12-08 16:06:20|2617.89|2610.59|2617.63|2610.33|2618.77|2611.47|2617.5|2610.2|33
1733673990000|2024-12-08 16:06:30|2617.5|2610.2|2618.82|2611.52|2618.82|2611.52|2617.5|2610.2|32
1733674000000|2024-12-08 16:06:40|2618.78|2611.48|2620.06|2612.76|2620.44|2613.14|2618.78|2611.48|37
1733674010000|2024-12-08 16:06:50|2619.99|2612.69|2619.69|2612.39|2620.2|2612.9|2619.3|2612|33
1733674020000|2024-12-08 16:07:00|2619.44|2612.14|2618.17|2610.87|2619.44|2612.14|2618.08|2610.78|31
1733674030000|2024-12-08 16:07:10|2618.08|2610.78|2617.11|2609.81|2618.08|2610.78|2616.8|2609.5|33
1733674040000|2024-12-08 16:07:20|2617.2|2609.9|2616.29|2608.99|2617.2|2609.9|2616.04|2608.74|26
1733674050000|2024-12-08 16:07:30|2616.25|2608.95|2618.79|2611.49|2618.84|2611.54|2616.25|2608.95|36
1733674060000|2024-12-08 16:07:40|2618.84|2611.54|2619.86|2612.56|2619.86|2612.56|2618.79|2611.49|31
1733674070000|2024-12-08 16:07:50|2619.84|2612.54|2619.3|2612|2620.14|2612.84|2619.18|2611.88|28
1733674080000|2024-12-08 16:08:00|2619.39|2612.09|2619.69|2612.39|2620.86|2613.56|2619.24|2611.94|37
1733674090000|2024-12-08 16:08:10|2619.67|2612.37|2621.41|2614.11|2621.75|2614.45|2619.06|2611.76|36
1733674100000|2024-12-08 16:08:20|2621.24|2613.94|2621.58|2614.28|2621.74|2614.44|2621.22|2613.92|33
1733674110000|2024-12-08 16:08:30|2621.6|2614.3|2622.48|2615.18|2623.38|2616.08|2621.6|2614.3|35
1733674120000|2024-12-08 16:08:40|2622.55|2615.25|2622.94|2615.64|2623.4|2616.1|2622.28|2614.98|32
1733674130000|2024-12-08 16:08:50|2622.85|2615.55|2623.34|2616.04|2623.48|2616.18|2622.3|2615|21
1733674140000|2024-12-08 16:09:00|2623.48|2616.18|2624.25|2616.95|2624.53|2617.23|2623.34|2616.04|34
1733674150000|2024-12-08 16:09:10|2624.2|2616.9|2623.23|2615.93|2624.27|2616.97|2623.2|2615.9|33
1733674160000|2024-12-08 16:09:20|2623.18|2615.88|2623.44|2616.14|2623.44|2616.14|2622.58|2615.28|29
1733674170000|2024-12-08 16:09:30|2623.3|2616|2624.07|2616.77|2624.07|2616.77|2623.2|2615.9|11
1733674180000|2024-12-08 16:09:40|2624.04|2616.74|2624.64|2617.34|2624.86|2617.56|2624.04|2616.74|26
1733674190000|2024-12-08 16:09:50|2624.45|2617.15|2624.2|2616.9|2624.45|2617.15|2623.75|2616.45|35
1733674200000|2024-12-08 16:10:00|2624.27|2616.97|2624.01|2616.71|2624.53|2617.23|2623.31|2616.01|34
1733674210000|2024-12-08 16:10:10|2623.81|2616.51|2623.21|2615.91|2623.88|2616.58|2623.21|2615.91|38
1733674220000|2024-12-08 16:10:20|2623.2|2615.9|2621.42|2614.12|2623.74|2616.44|2621.27|2613.97|26
1733674230000|2024-12-08 16:10:30|2621.3|2614|2617.14|2609.84|2621.84|2614.54|2617.11|2609.81|28
1733674240000|2024-12-08 16:10:40|2617.18|2609.88|2617.32|2610.02|2617.64|2610.34|2617.08|2609.78|30
1733674250000|2024-12-08 16:10:50|2617.25|2609.95|2618.59|2611.29|2619.41|2612.11|2617.25|2609.95|25
1733674260000|2024-12-08 16:11:00|2618.35|2611.05|2618.65|2611.35|2620.11|2612.81|2618.28|2610.98|37
1733674270000|2024-12-08 16:11:10|2618.93|2611.63|2617.16|2609.86|2618.93|2611.63|2617.16|2609.86|34
1733674280000|2024-12-08 16:11:20|2617.17|2609.87|2617.66|2610.36|2618.3|2611|2616.55|2609.25|34
1733674290000|2024-12-08 16:11:30|2616.75|2609.45|2617.11|2609.81|2617.25|2609.95|2616.5|2609.2|31
1733674300000|2024-12-08 16:11:40|2617.14|2609.84|2617.6|2610.3|2618.21|2610.91|2617.11|2609.81|36
1733674310000|2024-12-08 16:11:50|2617.79|2610.49|2617.84|2610.54|2618.37|2611.07|2617.2|2609.9|32
1733674320000|2024-12-08 16:12:00|2617.87|2610.57|2617.33|2610.03|2618.01|2610.71|2617.05|2609.75|35
1733674330000|2024-12-08 16:12:10|2617.38|2610.08|2617.18|2609.88|2618|2610.7|2617.09|2609.79|26
1733674340000|2024-12-08 16:12:20|2617.36|2610.06|2618.17|2610.87|2618.67|2611.37|2617.36|2610.06|37
1733674350000|2024-12-08 16:12:30|2617.99|2610.69|2616.25|2608.95|2618.08|2610.78|2616.25|2608.95|28
1733674360000|2024-12-08 16:12:40|2616.27|2608.97|2614.39|2607.09|2616.28|2608.98|2614.1|2606.8|20
1733674370000|2024-12-08 16:12:50|2614.37|2607.07|2612.93|2605.63|2614.37|2607.07|2612.93|2605.63|26
1733674380000|2024-12-08 16:13:00|2612.2|2604.9|2613.03|2605.73|2613.1|2605.8|2611.95|2604.65|34
1733674390000|2024-12-08 16:13:10|2613.07|2605.77|2614.36|2607.06|2614.81|2607.51|2613.07|2605.77|30
1733674400000|2024-12-08 16:13:20|2614.94|2607.64|2614.13|2606.83|2614.94|2607.64|2614.05|2606.75|20
1733674410000|2024-12-08 16:13:30|2614.17|2606.87|2615.85|2608.55|2615.89|2608.59|2614.15|2606.85|27
1733674420000|2024-12-08 16:13:40|2616|2608.7|2616.62|2609.32|2618.22|2610.92|2616|2608.7|30
1733674430000|2024-12-08 16:13:50|2616.68|2609.38|2615.06|2607.76|2616.71|2609.41|2615.06|2607.76|29
1733674440000|2024-12-08 16:14:00|2615.14|2607.84|2615.11|2607.81|2615.24|2607.94|2614.98|2607.68|34
1733674450000|2024-12-08 16:14:10|2615.14|2607.84|2615.09|2607.79|2615.16|2607.86|2615.02|2607.72|17
1733674460000|2024-12-08 16:14:20|2615.14|2607.84|2615.14|2607.84|2615.14|2607.84|2615.14|2607.84|1
1733674470000|2024-12-08 16:14:30|2615.15|2607.85|2613.4|2606.1|2615.15|2607.85|2613.25|2605.95|10
1733674480000|2024-12-08 16:14:40|2613.29|2605.99|2614.08|2606.78|2614.11|2606.81|2613.29|2605.99|28
1733674490000|2024-12-08 16:14:50|2614.06|2606.76|2613.21|2605.91|2614.08|2606.78|2613.21|2605.91|22
1733674500000|2024-12-08 16:15:00|2613.23|2605.93|2613.08|2605.78|2614.15|2606.85|2613.06|2605.76|32
1733674510000|2024-12-08 16:15:10|2613.04|2605.74|2611.56|2604.26|2613.04|2605.74|2611.11|2603.81|31
1733674520000|2024-12-08 16:15:20|2611.36|2604.06|2609.7|2602.4|2611.5|2604.2|2609.7|2602.4|23
1733674530000|2024-12-08 16:15:30|2609.45|2602.15|2609.26|2601.96|2610.13|2602.83|2608.99|2601.69|30
1733674540000|2024-12-08 16:15:40|2609.4|2602.1|2609.42|2602.12|2610.39|2603.09|2609.33|2602.03|38
1733674550000|2024-12-08 16:15:50|2609.71|2602.41|2609.15|2601.85|2610.16|2602.86|2609.15|2601.85|31
1733674560000|2024-12-08 16:16:00|2609.2|2601.9|2608.79|2601.49|2609.2|2601.9|2608.31|2601.01|23
1733674570000|2024-12-08 16:16:10|2609.39|2602.09|2610.26|2602.96|2610.26|2602.96|2609.35|2602.05|36
1733674580000|2024-12-08 16:16:20|2610.3|2603|2611.21|2603.91|2611.49|2604.19|2610.11|2602.81|33
1733674590000|2024-12-08 16:16:30|2611.27|2603.97|2612.49|2605.19|2613.09|2605.79|2610.28|2602.98|32
1733674600000|2024-12-08 16:16:40|2612.33|2605.03|2611.73|2604.43|2612.33|2605.03|2611.38|2604.08|35
1733674610000|2024-12-08 16:16:50|2611.8|2604.5|2613.45|2606.15|2613.45|2606.15|2610.77|2603.47|36
1733674620000|2024-12-08 16:17:00|2613.4|2606.1|2612.38|2605.08|2615.11|2607.81|2612.27|2604.97|37
1733674630000|2024-12-08 16:17:10|2612.32|2605.02|2610.13|2602.83|2612.32|2605.02|2610.12|2602.82|35
1733674640000|2024-12-08 16:17:20|2610.11|2602.81|2608.33|2601.03|2610.15|2602.85|2608.33|2601.03|33
1733674650000|2024-12-08 16:17:30|2608.32|2601.02|2611.34|2604.04|2611.34|2604.04|2608.18|2600.88|31
1733674660000|2024-12-08 16:17:40|2611.29|2603.99|2612.73|2605.43|2612.73|2605.43|2611.29|2603.99|35
1733674670000|2024-12-08 16:17:50|2612.78|2605.48|2613.32|2606.02|2613.42|2606.12|2612.75|2605.45|37
1733674680000|2024-12-08 16:18:00|2613.23|2605.93|2612.18|2604.88|2613.38|2606.08|2612.18|2604.88|37
1733674690000|2024-12-08 16:18:10|2612.04|2604.74|2611.06|2603.76|2612.39|2605.09|2611.06|2603.76|30
1733674700000|2024-12-08 16:18:20|2611.26|2603.96|2611.58|2604.28|2611.58|2604.28|2611.26|2603.96|2
1733674710000|2024-12-08 16:18:30|2611.69|2604.39|2615.11|2607.81|2615.11|2607.81|2611.69|2604.39|15
1733674720000|2024-12-08 16:18:40|2615.31|2608.01|2615.23|2607.93|2615.62|2608.32|2614.66|2607.36|34
1733674730000|2024-12-08 16:18:50|2615.38|2608.08|2616.19|2608.89|2616.28|2608.98|2614.32|2607.02|31
1733674740000|2024-12-08 16:19:00|2616.66|2609.36|2617.09|2609.79|2617.42|2610.12|2616.2|2608.9|37
1733674750000|2024-12-08 16:19:10|2617.24|2609.94|2618.22|2610.92|2618.71|2611.41|2617.17|2609.87|37
1733674760000|2024-12-08 16:19:20|2618.23|2610.93|2619.08|2611.78|2619.11|2611.81|2618.23|2610.93|24
1733674770000|2024-12-08 16:19:30|2618.64|2611.34|2618.49|2611.19|2618.64|2611.34|2618.47|2611.17|16
1733674780000|2024-12-08 16:19:40|2618.48|2611.18|2617.78|2610.48|2618.5|2611.2|2617.59|2610.29|21
1733674790000|2024-12-08 16:19:50|2617.61|2610.31|2616.64|2609.34|2617.92|2610.62|2616.5|2609.2|28
1733674800000|2024-12-08 16:20:00|2616.52|2609.22|2614.79|2607.49|2616.67|2609.37|2614.48|2607.18|37
1733674810000|2024-12-08 16:20:10|2614.75|2607.45|2617.53|2610.23|2617.61|2610.31|2614.75|2607.45|35
1733674820000|2024-12-08 16:20:20|2617.67|2610.37|2619.39|2612.09|2619.39|2612.09|2617.5|2610.2|30
1733674830000|2024-12-08 16:20:30|2619.41|2612.11|2619.24|2611.94|2619.51|2612.21|2618.9|2611.6|37
1733674840000|2024-12-08 16:20:40|2619.33|2612.03|2615.91|2608.61|2619.41|2612.11|2615.53|2608.23|34
1733674850000|2024-12-08 16:20:50|2615.99|2608.69|2616.13|2608.83|2616.33|2609.03|2615.24|2607.94|35
1733674860000|2024-12-08 16:21:00|2616.08|2608.78|2617.68|2610.38|2618.59|2611.29|2616.08|2608.78|36
1733674870000|2024-12-08 16:21:10|2617.6|2610.3|2616.8|2609.5|2618.32|2611.02|2616.6|2609.3|34
1733674880000|2024-12-08 16:21:20|2617.14|2609.84|2617.37|2610.07|2618.38|2611.08|2617.12|2609.82|35
1733674890000|2024-12-08 16:21:30|2617.5|2610.2|2616.43|2609.13|2617.8|2610.5|2616.43|2609.13|27
1733674900000|2024-12-08 16:21:40|2616.45|2609.15|2617.68|2610.38|2618.2|2610.9|2616.45|2609.15|28
1733674910000|2024-12-08 16:21:50|2617.64|2610.34|2617.25|2609.95|2617.83|2610.53|2617.22|2609.92|28
1733674920000|2024-12-08 16:22:00|2617.23|2609.93|2617.59|2610.29|2618.51|2611.21|2617.23|2609.93|27
1733674930000|2024-12-08 16:22:10|2617.42|2610.12|2618.3|2611|2618.46|2611.16|2617.42|2610.12|28
1733674940000|2024-12-08 16:22:20|2618.38|2611.08|2616.82|2609.52|2618.67|2611.37|2616.82|2609.52|26
1733674950000|2024-12-08 16:22:30|2616.17|2608.87|2614.02|2606.72|2616.17|2608.87|2614.02|2606.72|20
1733674960000|2024-12-08 16:22:40|2614.06|2606.76|2614.06|2606.76|2614.51|2607.21|2613.21|2605.91|30
1733674970000|2024-12-08 16:22:50|2614.12|2606.82|2613.2|2605.9|2614.51|2607.21|2613.2|2605.9|32
1733674980000|2024-12-08 16:23:00|2612.93|2605.63|2613.33|2606.03|2613.52|2606.22|2612.74|2605.44|33
1733674990000|2024-12-08 16:23:10|2613.31|2606.01|2611.2|2603.9|2613.63|2606.33|2611.2|2603.9|29
1733675000000|2024-12-08 16:23:20|2611|2603.7|2611.57|2604.27|2611.59|2604.29|2610.94|2603.64|11
1733675010000|2024-12-08 16:23:30|2611.52|2604.22|2611.17|2603.87|2611.59|2604.29|2611.11|2603.81|24
1733675020000|2024-12-08 16:23:40|2611.07|2603.77|2609.79|2602.49|2611.22|2603.92|2609.33|2602.03|24
1733675030000|2024-12-08 16:23:50|2609.86|2602.56|2609.79|2602.49|2610.2|2602.9|2609.75|2602.45|21
1733675040000|2024-12-08 16:24:00|2609.82|2602.52|2610.2|2602.9|2610.57|2603.27|2609.75|2602.45|30
1733675050000|2024-12-08 16:24:10|2610.22|2602.92|2609.48|2602.18|2610.39|2603.09|2609.21|2601.91|34
1733675060000|2024-12-08 16:24:20|2609.37|2602.07|2609.59|2602.29|2609.64|2602.34|2609.32|2602.02|17
1733675070000|2024-12-08 16:24:30|2609.51|2602.21|2602.92|2595.62|2609.55|2602.25|2602.81|2595.51|24
1733675080000|2024-12-08 16:24:40|2602.87|2595.57|2603.43|2596.13|2603.82|2596.52|2602.81|2595.51|21
1733675090000|2024-12-08 16:24:50|2603.44|2596.14|2602.89|2595.59|2603.48|2596.18|2602.85|2595.55|27
1733675100000|2024-12-08 16:25:00|2602.9|2595.6|2603.44|2596.14|2603.48|2596.18|2602.89|2595.59|19
1733675110000|2024-12-08 16:25:10|2603.36|2596.06|2603.65|2596.35|2603.65|2596.35|2603.26|2595.96|20
1733675120000|2024-12-08 16:25:20|2603.52|2596.22|2602.81|2595.51|2603.65|2596.35|2602.81|2595.51|27
1733675130000|2024-12-08 16:25:30|2602.63|2595.33|2602.88|2595.58|2603.31|2596.01|2602.63|2595.33|30
1733675140000|2024-12-08 16:25:40|2602.81|2595.51|2601.57|2594.27|2602.98|2595.68|2601.49|2594.19|31
1733675150000|2024-12-08 16:25:50|2601.58|2594.28|2600.15|2592.85|2601.63|2594.33|2599.87|2592.57|26
1733675160000|2024-12-08 16:26:00|2600.16|2592.86|2598.27|2590.97|2600.21|2592.91|2598.01|2590.71|30
1733675170000|2024-12-08 16:26:10|2598.24|2590.94|2599.82|2592.52|2599.82|2592.52|2597.44|2590.14|30
1733675180000|2024-12-08 16:26:20|2599.91|2592.61|2600.45|2593.15|2601.45|2594.15|2599.91|2592.61|36
1733675190000|2024-12-08 16:26:30|2600.61|2593.31|2601.12|2593.82|2601.4|2594.1|2600.58|2593.28|31
1733675200000|2024-12-08 16:26:40|2601.1|2593.8|2601.18|2593.88|2602.06|2594.76|2600.82|2593.52|34
1733675210000|2024-12-08 16:26:50|2601.1|2593.8|2601.29|2593.99|2601.59|2594.29|2600.64|2593.34|30
1733675220000|2024-12-08 16:27:00|2601.3|2594|2600.35|2593.05|2602.46|2595.16|2600.2|2592.9|32
1733675230000|2024-12-08 16:27:10|2600.22|2592.92|2597.15|2589.85|2600.41|2593.11|2597.15|2589.85|32
1733675240000|2024-12-08 16:27:20|2597.18|2589.88|2597.67|2590.37|2597.76|2590.46|2596.48|2589.18|29
1733675250000|2024-12-08 16:27:30|2597.16|2589.86|2597.21|2589.91|2597.24|2589.94|2597.12|2589.82|25
1733675260000|2024-12-08 16:27:40|2597.22|2589.92|2599.32|2592.02|2599.32|2592.02|2597.16|2589.86|17
1733675270000|2024-12-08 16:27:50|2599.19|2591.89|2598.79|2591.49|2599.25|2591.95|2598.67|2591.37|26
1733675280000|2024-12-08 16:28:00|2598.82|2591.52|2599.42|2592.12|2599.65|2592.35|2598.82|2591.52|22
1733675290000|2024-12-08 16:28:10|2599.24|2591.94|2600.85|2593.55|2601.09|2593.79|2599.24|2591.94|23
1733675300000|2024-12-08 16:28:20|2600.86|2593.56|2602|2594.7|2603.32|2596.02|2600.86|2593.56|34
1733675310000|2024-12-08 16:28:30|2602.04|2594.74|2602.04|2594.74|2602.04|2594.74|2601.87|2594.57|3
1733675320000|2024-12-08 16:28:40|2601.66|2594.36|2603.44|2596.14|2603.44|2596.14|2601.6|2594.3|17
1733675330000|2024-12-08 16:28:50|2603.41|2596.11|2602.04|2594.74|2603.49|2596.19|2601.82|2594.52|24
1733675340000|2024-12-08 16:29:00|2602|2594.7|2601.47|2594.17|2602.6|2595.3|2601.27|2593.97|18
1733675350000|2024-12-08 16:29:10|2601.42|2594.12|2601.17|2593.87|2601.44|2594.14|2601.17|2593.87|6
1733675360000|2024-12-08 16:29:20|2601.03|2593.73|2599.32|2592.02|2601.03|2593.73|2599.32|2592.02|18
1733675370000|2024-12-08 16:29:30|2599.54|2592.24|2600.21|2592.91|2600.41|2593.11|2599.54|2592.24|5
1733675380000|2024-12-08 16:29:40|2600.3|2593|2601.32|2594.02|2601.32|2594.02|2600.3|2593|7
1733675390000|2024-12-08 16:29:50|2600.52|2593.22|2600.64|2593.34|2600.65|2593.35|2600.52|2593.22|7
1733675400000|2024-12-08 16:30:00|2600.51|2593.21|2601.98|2594.68|2603.15|2595.85|2600.51|2593.21|21
1733675410000|2024-12-08 16:30:10|2602.01|2594.71|2601.29|2593.99|2602.01|2594.71|2601.18|2593.88|7
1733675420000|2024-12-08 16:30:20|2601.18|2593.88|2602.8|2595.5|2603.01|2595.71|2600.81|2593.51|25
1733675430000|2024-12-08 16:30:30|2602.42|2595.12|2601.69|2594.39|2603.6|2596.3|2601.66|2594.36|33
1733675440000|2024-12-08 16:30:40|2601.75|2594.45|2601.42|2594.12|2601.82|2594.52|2601.16|2593.86|27
1733675450000|2024-12-08 16:30:50|2601.58|2594.28|2602.35|2595.05|2602.36|2595.06|2601.25|2593.95|33
1733675460000|2024-12-08 16:31:00|2602.36|2595.06|2602.83|2595.53|2602.83|2595.53|2602.31|2595.01|22
1733675470000|2024-12-08 16:31:10|2602.78|2595.48|2602.59|2595.29|2602.99|2595.69|2601.96|2594.66|19
1733675480000|2024-12-08 16:31:20|2602.79|2595.49|2602.88|2595.58|2603.03|2595.73|2602.32|2595.02|20
1733675490000|2024-12-08 16:31:30|2602.75|2595.45|2603.72|2596.42|2603.85|2596.55|2602.75|2595.45|21
1733675500000|2024-12-08 16:31:40|2603.8|2596.5|2602.39|2595.09|2603.86|2596.56|2602.38|2595.08|32
1733675510000|2024-12-08 16:31:50|2602.18|2594.88|2601.43|2594.13|2602.18|2594.88|2601.32|2594.02|20
1733675520000|2024-12-08 16:32:00|2601.51|2594.21|2601.77|2594.47|2601.86|2594.56|2601.44|2594.14|21
1733675530000|2024-12-08 16:32:10|2601.83|2594.53|2601.43|2594.13|2601.83|2594.53|2600.46|2593.16|30
1733675540000|2024-12-08 16:32:20|2601.31|2594.01|2600.35|2593.05|2601.79|2594.49|2599.25|2591.95|33
1733675550000|2024-12-08 16:32:30|2600.57|2593.27|2601.25|2593.95|2601.45|2594.15|2600.5|2593.2|25
1733675560000|2024-12-08 16:32:40|2601.31|2594.01|2601.62|2594.32|2601.62|2594.32|2601.17|2593.87|22
1733675570000|2024-12-08 16:32:50|2601.79|2594.49|2600.75|2593.45|2602.46|2595.16|2600.64|2593.34|22
1733675580000|2024-12-08 16:33:00|2600.73|2593.43|2598.25|2590.95|2600.84|2593.54|2598.14|2590.84|28
1733675590000|2024-12-08 16:33:10|2598.1|2590.8|2598.27|2590.97|2598.27|2590.97|2596.35|2589.05|23
1733675600000|2024-12-08 16:33:20|2598.25|2590.95|2596.64|2589.34|2598.45|2591.15|2596.64|2589.34|34
1733675610000|2024-12-08 16:33:30|2596.77|2589.47|2597.63|2590.33|2597.87|2590.57|2596.77|2589.47|28
1733675620000|2024-12-08 16:33:40|2597.44|2590.14|2596.75|2589.45|2597.44|2590.14|2596.75|2589.45|28
1733675630000|2024-12-08 16:33:50|2596.68|2589.38|2597.63|2590.33|2597.86|2590.56|2596.68|2589.38|25
1733675640000|2024-12-08 16:34:00|2597.69|2590.39|2598.16|2590.86|2598.29|2590.99|2597.64|2590.34|30
1733675650000|2024-12-08 16:34:10|2598.2|2590.9|2598.09|2590.79|2598.22|2590.92|2597.11|2589.81|31
1733675660000|2024-12-08 16:34:20|2598.06|2590.76|2596.23|2588.93|2598.06|2590.76|2596.21|2588.91|29
1733675670000|2024-12-08 16:34:30|2596.25|2588.95|2597.18|2589.88|2597.27|2589.97|2596.25|2588.95|21
1733675680000|2024-12-08 16:34:40|2597.08|2589.78|2598.42|2591.12|2598.42|2591.12|2597.08|2589.78|27
1733675690000|2024-12-08 16:34:50|2598.41|2591.11|2599.09|2591.79|2599.21|2591.91|2597.95|2590.65|29
1733675700000|2024-12-08 16:35:00|2599.15|2591.85|2596.32|2589.02|2599.15|2591.85|2596.31|2589.01|31
1733675710000|2024-12-08 16:35:10|2596.61|2589.31|2597.34|2590.04|2598.06|2590.76|2596.61|2589.31|23
1733675720000|2024-12-08 16:35:20|2597.35|2590.05|2596.2|2588.9|2597.49|2590.19|2596.2|2588.9|26
1733675730000|2024-12-08 16:35:30|2596.22|2588.92|2593.82|2586.52|2597.11|2589.81|2593.6|2586.3|28
1733675740000|2024-12-08 16:35:40|2593.79|2586.49|2593.75|2586.45|2594.79|2587.49|2593.75|2586.45|30
1733675750000|2024-12-08 16:35:50|2593.82|2586.52|2594.65|2587.35|2594.86|2587.56|2593.75|2586.45|34
1733675760000|2024-12-08 16:36:00|2594.84|2587.54|2597.62|2590.32|2597.7|2590.4|2594.82|2587.52|28
1733675770000|2024-12-08 16:36:10|2597.59|2590.29|2596.77|2589.47|2597.59|2590.29|2596.17|2588.87|29
1733675780000|2024-12-08 16:36:20|2596.72|2589.42|2596.11|2588.81|2596.72|2589.42|2595.28|2587.98|37
1733675790000|2024-12-08 16:36:30|2595.99|2588.69|2596.03|2588.73|2596.03|2588.73|2595.24|2587.94|29
1733675800000|2024-12-08 16:36:40|2595.98|2588.68|2596.17|2588.87|2596.22|2588.92|2595.55|2588.25|31
1733675810000|2024-12-08 16:36:50|2596.18|2588.88|2595.24|2587.94|2596.6|2589.3|2595.2|2587.9|33
1733675820000|2024-12-08 16:37:00|2595.19|2587.89|2593.45|2586.15|2595.19|2587.89|2593.45|2586.15|29
1733675830000|2024-12-08 16:37:10|2593.49|2586.19|2592.16|2584.86|2594.17|2586.87|2592.16|2584.86|30
1733675840000|2024-12-08 16:37:20|2592.15|2584.85|2591.24|2583.94|2592.61|2585.31|2591.17|2583.87|30
1733675850000|2024-12-08 16:37:30|2591.17|2583.87|2591.07|2583.77|2591.23|2583.93|2590.07|2582.77|31
1733675860000|2024-12-08 16:37:40|2591|2583.7|2591.07|2583.77|2591.2|2583.9|2590.42|2583.12|11
1733675870000|2024-12-08 16:37:50|2591.02|2583.72|2591.46|2584.16|2593.03|2585.73|2591.02|2583.72|26
1733675880000|2024-12-08 16:38:00|2591.49|2584.19|2590.55|2583.25|2591.49|2584.19|2589.86|2582.56|31
1733675890000|2024-12-08 16:38:10|2590.53|2583.23|2590.2|2582.9|2590.6|2583.3|2589.01|2581.71|26
1733675900000|2024-12-08 16:38:20|2589.5|2582.2|2588.69|2581.39|2589.5|2582.2|2586.54|2579.24|37
1733675910000|2024-12-08 16:38:30|2588.64|2581.34|2588.58|2581.28|2588.77|2581.47|2587.63|2580.33|27
1733675920000|2024-12-08 16:38:40|2588.81|2581.51|2588.43|2581.13|2589.09|2581.79|2588.31|2581.01|32
1733675930000|2024-12-08 16:38:50|2588.45|2581.15|2588.86|2581.56|2589.22|2581.92|2588.37|2581.07|23
1733675940000|2024-12-08 16:39:00|2588.87|2581.57|2588.59|2581.29|2589.09|2581.79|2588.57|2581.27|28
1733675950000|2024-12-08 16:39:10|2588.7|2581.4|2586.29|2578.99|2588.97|2581.67|2586.21|2578.91|30
1733675960000|2024-12-08 16:39:20|2586.24|2578.94|2587.03|2579.73|2587.29|2579.99|2586.17|2578.87|20
1733675970000|2024-12-08 16:39:30|2587.02|2579.72|2587.32|2580.02|2587.34|2580.04|2586.62|2579.32|25
1733675980000|2024-12-08 16:39:40|2587.34|2580.04|2588.37|2581.07|2588.62|2581.32|2587.34|2580.04|25
1733675990000|2024-12-08 16:39:50|2588.43|2581.13|2588.35|2581.05|2588.65|2581.35|2588.22|2580.92|30
1733676000000|2024-12-08 16:40:00|2588.29|2580.99|2586.7|2579.4|2588.35|2581.05|2586.7|2579.4|26
1733676010000|2024-12-08 16:40:10|2586.72|2579.42|2586.52|2579.22|2586.78|2579.48|2586.48|2579.18|25
1733676020000|2024-12-08 16:40:20|2586.53|2579.23|2587.79|2580.49|2587.79|2580.49|2586.52|2579.22|25
1733676030000|2024-12-08 16:40:30|2587.83|2580.53|2584.64|2577.34|2587.84|2580.54|2584.6|2577.3|35
1733676040000|2024-12-08 16:40:40|2584.62|2577.32|2583.62|2576.32|2584.65|2577.35|2583.53|2576.23|35
1733676050000|2024-12-08 16:40:50|2583.59|2576.29|2583.66|2576.36|2583.66|2576.36|2583.41|2576.11|11
1733676060000|2024-12-08 16:41:00|2583.69|2576.39|2584.45|2577.15|2585.01|2577.71|2583.62|2576.32|18
1733676070000|2024-12-08 16:41:10|2584.34|2577.04|2583.7|2576.4|2584.5|2577.2|2583.7|2576.4|19
1733676080000|2024-12-08 16:41:20|2583.68|2576.38|2584.47|2577.17|2584.5|2577.2|2583.68|2576.38|14
1733676090000|2024-12-08 16:41:30|2584.81|2577.51|2585.77|2578.47|2587.49|2580.19|2584.81|2577.51|27
1733676100000|2024-12-08 16:41:40|2585.75|2578.45|2585.14|2577.84|2585.91|2578.61|2584.86|2577.56|28
1733676110000|2024-12-08 16:41:50|2585.15|2577.85|2583.42|2576.12|2585.28|2577.98|2583.28|2575.98|35
1733676120000|2024-12-08 16:42:00|2583.26|2575.96|2584.08|2576.78|2584.31|2577.01|2583.26|2575.96|24
1733676130000|2024-12-08 16:42:10|2584.3|2577|2584.23|2576.93|2584.3|2577|2584.09|2576.79|15
1733676140000|2024-12-08 16:42:20|2584.21|2576.91|2584.16|2576.86|2584.25|2576.95|2584.15|2576.85|15
1733676150000|2024-12-08 16:42:30|2584.14|2576.84|2584.16|2576.86|2584.16|2576.86|2584.14|2576.84|7
1733676160000|2024-12-08 16:42:40|2584.09|2576.79|2584.22|2576.92|2584.43|2577.13|2583.63|2576.33|29
1733676170000|2024-12-08 16:42:50|2584.24|2576.94|2585.79|2578.49|2585.84|2578.54|2584.23|2576.93|23
1733676180000|2024-12-08 16:43:00|2585.96|2578.66|2587.21|2579.91|2587.21|2579.91|2585.96|2578.66|21
1733676190000|2024-12-08 16:43:10|2587.37|2580.07|2587.62|2580.32|2587.67|2580.37|2587.12|2579.82|26
1733676200000|2024-12-08 16:43:20|2587.64|2580.34|2589.24|2581.94|2589.29|2581.99|2587.23|2579.93|30
1733676210000|2024-12-08 16:43:30|2589.25|2581.95|2589.17|2581.87|2589.64|2582.34|2588.26|2580.96|28
1733676220000|2024-12-08 16:43:40|2589.32|2582.02|2589.08|2581.78|2589.32|2582.02|2589|2581.7|17
1733676230000|2024-12-08 16:43:50|2589.09|2581.79|2589.18|2581.88|2589.5|2582.2|2589.07|2581.77|19
1733676240000|2024-12-08 16:44:00|2589.2|2581.9|2588.66|2581.36|2589.23|2581.93|2588.19|2580.89|25
1733676250000|2024-12-08 16:44:10|2588.62|2581.32|2588.27|2580.97|2590.26|2582.96|2588.24|2580.94|28
1733676260000|2024-12-08 16:44:20|2588.32|2581.02|2588.4|2581.1|2588.84|2581.54|2588.27|2580.97|24
1733676270000|2024-12-08 16:44:30|2588.37|2581.07|2588.79|2581.49|2588.83|2581.53|2588.31|2581.01|18
1733676280000|2024-12-08 16:44:40|2588.78|2581.48|2588.82|2581.52|2588.82|2581.52|2588.59|2581.29|26
1733676290000|2024-12-08 16:44:50|2588.89|2581.59|2589.17|2581.87|2589.17|2581.87|2588.79|2581.49|16
1733676300000|2024-12-08 16:45:00|2589.24|2581.94|2589.75|2582.45|2591.44|2584.14|2589.13|2581.83|32
1733676310000|2024-12-08 16:45:10|2589.79|2582.49|2591.77|2584.47|2591.84|2584.54|2589.79|2582.49|28
1733676320000|2024-12-08 16:45:20|2591.79|2584.49|2591.73|2584.43|2592.86|2585.56|2591.73|2584.43|25
1733676330000|2024-12-08 16:45:30|2591.77|2584.47|2593.31|2586.01|2593.4|2586.1|2591.75|2584.45|23
1733676340000|2024-12-08 16:45:40|2593.33|2586.03|2592.83|2585.53|2593.33|2586.03|2592.72|2585.42|14
1733676350000|2024-12-08 16:45:50|2592.87|2585.57|2594.23|2586.93|2594.78|2587.48|2592.48|2585.18|27
1733676360000|2024-12-08 16:46:00|2594.19|2586.89|2593.24|2585.94|2594.33|2587.03|2593.24|2585.94|31
1733676370000|2024-12-08 16:46:10|2593.29|2585.99|2593.15|2585.85|2593.4|2586.1|2592.6|2585.3|25
1733676380000|2024-12-08 16:46:20|2593.37|2586.07|2593.55|2586.25|2594.33|2587.03|2593.37|2586.07|17
1733676390000|2024-12-08 16:46:30|2593.67|2586.37|2594.25|2586.95|2594.51|2587.21|2593.56|2586.26|26
1733676400000|2024-12-08 16:46:40|2594.27|2586.97|2596.33|2589.03|2596.33|2589.03|2594.27|2586.97|25
1733676410000|2024-12-08 16:46:50|2596.41|2589.11|2596.48|2589.18|2597.83|2590.53|2596.38|2589.08|34
1733676420000|2024-12-08 16:47:00|2596.64|2589.34|2597.48|2590.18|2597.82|2590.52|2596.26|2588.96|33
1733676430000|2024-12-08 16:47:10|2597.4|2590.1|2598.99|2591.69|2599.37|2592.07|2597.37|2590.07|30
1733676440000|2024-12-08 16:47:20|2599.01|2591.71|2597.69|2590.39|2599.01|2591.71|2597.31|2590.01|31
1733676450000|2024-12-08 16:47:30|2597.93|2590.63|2597.14|2589.84|2597.93|2590.63|2597.14|2589.84|29
1733676460000|2024-12-08 16:47:40|2596.84|2589.54|2597.64|2590.34|2597.87|2590.57|2596.79|2589.49|30
1733676470000|2024-12-08 16:47:50|2597.61|2590.31|2596.49|2589.19|2597.84|2590.54|2596.49|2589.19|25
1733676480000|2024-12-08 16:48:00|2596.38|2589.08|2594.21|2586.91|2596.49|2589.19|2594.19|2586.89|21
1733676490000|2024-12-08 16:48:10|2594.17|2586.87|2594.65|2587.35|2594.65|2587.35|2594.17|2586.87|27
1733676500000|2024-12-08 16:48:20|2594.81|2587.51|2597.07|2589.77|2597.82|2590.52|2594.81|2587.51|30
1733676510000|2024-12-08 16:48:30|2597.05|2589.75|2597.78|2590.48|2597.78|2590.48|2596.36|2589.06|30
1733676520000|2024-12-08 16:48:40|2597.67|2590.37|2598.08|2590.78|2598.08|2590.78|2597.18|2589.88|32
1733676530000|2024-12-08 16:48:50|2597.84|2590.54|2597.17|2589.87|2597.84|2590.54|2597.13|2589.83|28
1733676540000|2024-12-08 16:49:00|2597.09|2589.79|2595.47|2588.17|2597.15|2589.85|2595.01|2587.71|32
1733676550000|2024-12-08 16:49:10|2595.45|2588.15|2595.58|2588.28|2595.6|2588.3|2595.22|2587.92|23
1733676560000|2024-12-08 16:49:20|2595.75|2588.45|2593.84|2586.54|2595.86|2588.56|2593.84|2586.54|31
1733676570000|2024-12-08 16:49:30|2593.8|2586.5|2594.79|2587.49|2594.85|2587.55|2593.64|2586.34|25
1733676580000|2024-12-08 16:49:40|2594.9|2587.6|2594.26|2586.96|2595.21|2587.91|2594.15|2586.85|18
1733676590000|2024-12-08 16:49:50|2594.27|2586.97|2594.77|2587.47|2594.79|2587.49|2593.31|2586.01|32
1733676600000|2024-12-08 16:50:00|2594.79|2587.49|2594.82|2587.52|2596.82|2589.52|2594.5|2587.2|32
1733676610000|2024-12-08 16:50:10|2594.78|2587.48|2593.25|2585.95|2595.51|2588.21|2593.21|2585.91|29
1733676620000|2024-12-08 16:50:20|2593.21|2585.91|2594.41|2587.11|2594.91|2587.61|2593.21|2585.91|13
1733676630000|2024-12-08 16:50:30|2594.62|2587.32|2595.64|2588.34|2595.64|2588.34|2594.62|2587.32|29
1733676640000|2024-12-08 16:50:40|2595.67|2588.37|2595.31|2588.01|2595.83|2588.53|2595.31|2588.01|26
1733676650000|2024-12-08 16:50:50|2595.32|2588.02|2595.6|2588.3|2596.87|2589.57|2595.32|2588.02|27
1733676660000|2024-12-08 16:51:00|2595.72|2588.42|2596.76|2589.46|2596.87|2589.57|2595.72|2588.42|28
1733676670000|2024-12-08 16:51:10|2596.65|2589.35|2597.08|2589.78|2597.08|2589.78|2595.6|2588.3|25
1733676680000|2024-12-08 16:51:20|2597.04|2589.74|2597.21|2589.91|2597.34|2590.04|2596.76|2589.46|9
1733676690000|2024-12-08 16:51:30|2597.32|2590.02|2597.74|2590.44|2598.87|2591.57|2597.32|2590.02|22
1733676700000|2024-12-08 16:51:40|2597.72|2590.42|2599.44|2592.14|2599.44|2592.14|2597.49|2590.19|19
1733676710000|2024-12-08 16:51:50|2599.21|2591.91|2601.83|2594.53|2602.01|2594.71|2598.92|2591.62|24
1733676720000|2024-12-08 16:52:00|2601.87|2594.57|2602.59|2595.29|2603.45|2596.15|2601.75|2594.45|34
1733676730000|2024-12-08 16:52:10|2602.57|2595.27|2604.37|2597.07|2604.65|2597.35|2602.57|2595.27|23
1733676740000|2024-12-08 16:52:20|2604.09|2596.79|2602.05|2594.75|2604.1|2596.8|2602.05|2594.75|34
1733676750000|2024-12-08 16:52:30|2601.77|2594.47|2601.25|2593.95|2601.77|2594.47|2600.78|2593.48|29
1733676760000|2024-12-08 16:52:40|2601.26|2593.96|2600.56|2593.26|2601.39|2594.09|2600.23|2592.93|26
1733676770000|2024-12-08 16:52:50|2600.67|2593.37|2600.75|2593.45|2600.95|2593.65|2600.4|2593.1|34
1733676780000|2024-12-08 16:53:00|2600.79|2593.49|2600.8|2593.5|2600.8|2593.5|2600.32|2593.02|31
1733676790000|2024-12-08 16:53:10|2600.65|2593.35|2598.74|2591.44|2600.77|2593.47|2598.72|2591.42|27
1733676800000|2024-12-08 16:53:20|2598.57|2591.27|2595.48|2588.18|2598.57|2591.27|2595.48|2588.18|33
1733676810000|2024-12-08 16:53:30|2595.21|2587.91|2595.07|2587.77|2595.34|2588.04|2594.79|2587.49|27
1733676820000|2024-12-08 16:53:40|2594.75|2587.45|2595.26|2587.96|2596.17|2588.87|2594.75|2587.45|28
1733676830000|2024-12-08 16:53:50|2595.34|2588.04|2595.71|2588.41|2596.33|2589.03|2594.78|2587.48|25
1733676840000|2024-12-08 16:54:00|2595.69|2588.39|2596.33|2589.03|2596.69|2589.39|2595.32|2588.02|27
1733676850000|2024-12-08 16:54:10|2596.38|2589.08|2595.64|2588.34|2596.38|2589.08|2595.63|2588.33|25
1733676860000|2024-12-08 16:54:20|2595.39|2588.09|2594.32|2587.02|2595.39|2588.09|2594.16|2586.86|24
1733676870000|2024-12-08 16:54:30|2594.18|2586.88|2593.27|2585.97|2594.18|2586.88|2593.27|2585.97|3
1733676880000|2024-12-08 16:54:40|2593.2|2585.9|2590.18|2582.88|2593.22|2585.92|2589.97|2582.67|33
1733676890000|2024-12-08 16:54:50|2590.19|2582.89|2590.47|2583.17|2591.39|2584.09|2590.01|2582.71|24
1733676900000|2024-12-08 16:55:00|2590.46|2583.16|2592.85|2585.55|2592.89|2585.59|2590.46|2583.16|39
1733676910000|2024-12-08 16:55:10|2593.03|2585.73|2593.44|2586.14|2593.44|2586.14|2592.26|2584.96|27
1733676920000|2024-12-08 16:55:20|2593.37|2586.07|2594.31|2587.01|2594.41|2587.11|2592.67|2585.37|17
1733676930000|2024-12-08 16:55:30|2594.18|2586.88|2592.79|2585.49|2594.18|2586.88|2592.67|2585.37|28
1733676940000|2024-12-08 16:55:40|2593.14|2585.84|2593.4|2586.1|2593.44|2586.14|2593.14|2585.84|25
1733676950000|2024-12-08 16:55:50|2593.38|2586.08|2593.4|2586.1|2593.44|2586.14|2593.31|2586.01|15
1733676960000|2024-12-08 16:56:00|2593.44|2586.14|2594.38|2587.08|2594.67|2587.37|2593.4|2586.1|32
1733676970000|2024-12-08 16:56:10|2594.4|2587.1|2593.64|2586.34|2595.51|2588.21|2593.64|2586.34|34
1733676980000|2024-12-08 16:56:20|2593.72|2586.42|2594.11|2586.81|2594.16|2586.86|2593.5|2586.2|13
1733676990000|2024-12-08 16:56:30|2594.05|2586.75|2592.84|2585.54|2594.05|2586.75|2592.56|2585.26|17
1733677000000|2024-12-08 16:56:40|2593|2585.7|2594.51|2587.21|2595.44|2588.14|2593|2585.7|19
1733677010000|2024-12-08 16:56:50|2594.52|2587.22|2594.17|2586.87|2595.33|2588.03|2593.73|2586.43|24
1733677020000|2024-12-08 16:57:00|2594.11|2586.81|2591.48|2584.18|2594.12|2586.82|2591.37|2584.07|27
1733677030000|2024-12-08 16:57:10|2591.49|2584.19|2588.4|2581.1|2591.72|2584.42|2588.4|2581.1|28
1733677040000|2024-12-08 16:57:20|2588.32|2581.02|2589.32|2582.02|2589.32|2582.02|2588.27|2580.97|21
1733677050000|2024-12-08 16:57:30|2589.39|2582.09|2589.18|2581.88|2589.39|2582.09|2588.9|2581.6|19
1733677060000|2024-12-08 16:57:40|2589.17|2581.87|2589.83|2582.53|2589.83|2582.53|2588.14|2580.84|31
1733677070000|2024-12-08 16:57:50|2589.71|2582.41|2591.84|2584.54|2591.86|2584.56|2589.71|2582.41|25
1733677080000|2024-12-08 16:58:00|2591.78|2584.48|2590.8|2583.5|2592.31|2585.01|2590.33|2583.03|28
1733677090000|2024-12-08 16:58:10|2590.78|2583.48|2590.3|2583|2590.8|2583.5|2590.21|2582.91|21
1733677100000|2024-12-08 16:58:20|2590.34|2583.04|2590.07|2582.77|2590.34|2583.04|2590.05|2582.75|13
1733677110000|2024-12-08 16:58:30|2590.05|2582.75|2589.84|2582.54|2590.34|2583.04|2589.56|2582.26|17
1733677120000|2024-12-08 16:58:40|2589.83|2582.53|2589.69|2582.39|2590.34|2583.04|2589.69|2582.39|15
1733677130000|2024-12-08 16:58:50|2589.74|2582.44|2589.01|2581.71|2589.8|2582.5|2589.01|2581.71|20
1733677140000|2024-12-08 16:59:00|2588.61|2581.31|2588.71|2581.41|2589.35|2582.05|2588.1|2580.8|31
1733677150000|2024-12-08 16:59:10|2588.68|2581.38|2589.13|2581.83|2589.37|2582.07|2588.68|2581.38|24
1733677160000|2024-12-08 16:59:20|2589.18|2581.88|2590.26|2582.96|2590.28|2582.98|2589.04|2581.74|28
1733677170000|2024-12-08 16:59:30|2590.27|2582.97|2591.66|2584.36|2591.75|2584.45|2590.25|2582.95|24
1733677180000|2024-12-08 16:59:40|2592.38|2585.08|2591.77|2584.47|2592.44|2585.14|2590.99|2583.69|28
1733677190000|2024-12-08 16:59:50|2592.19|2584.89|2592.26|2584.96|2592.51|2585.21|2592.19|2584.89|14
1733677200000|2024-12-08 17:00:00|2592.27|2584.97|2591.4|2584.1|2592.35|2585.05|2591.4|2584.1|29
1733677210000|2024-12-08 17:00:10|2591.32|2584.02|2591.22|2583.92|2591.37|2584.07|2590.37|2583.07|27
1733677220000|2024-12-08 17:00:20|2591.21|2583.91|2593.07|2585.77|2593.07|2585.77|2591.21|2583.91|33
1733677230000|2024-12-08 17:00:30|2593.32|2586.02|2593.21|2585.91|2593.35|2586.05|2593.21|2585.91|29
1733677240000|2024-12-08 17:00:40|2593.2|2585.9|2593.26|2585.96|2593.82|2586.52|2593.17|2585.87|28
1733677250000|2024-12-08 17:00:50|2593.27|2585.97|2592.27|2584.97|2593.39|2586.09|2592.22|2584.92|26
1733677260000|2024-12-08 17:01:00|2592.28|2584.98|2593.33|2586.03|2594.02|2586.72|2592.28|2584.98|22
1733677270000|2024-12-08 17:01:10|2593.05|2585.75|2595.12|2587.82|2595.6|2588.3|2592.91|2585.61|30
1733677280000|2024-12-08 17:01:20|2594.4|2587.1|2594.48|2587.18|2594.83|2587.53|2594.37|2587.07|23
1733677290000|2024-12-08 17:01:30|2594.66|2587.36|2593.42|2586.12|2595.26|2587.96|2593.25|2585.95|34
1733677300000|2024-12-08 17:01:40|2593.5|2586.2|2593.32|2586.02|2593.8|2586.5|2593.27|2585.97|29
1733677310000|2024-12-08 17:01:50|2593.29|2585.99|2591.29|2583.99|2593.29|2585.99|2591.23|2583.93|35
1733677320000|2024-12-08 17:02:00|2591.28|2583.98|2587.67|2580.37|2591.28|2583.98|2587.6|2580.3|32
1733677330000|2024-12-08 17:02:10|2587.62|2580.32|2588.55|2581.25|2588.59|2581.29|2587.53|2580.23|25
1733677340000|2024-12-08 17:02:20|2588.66|2581.36|2589.79|2582.49|2590.01|2582.71|2588.66|2581.36|21
1733677350000|2024-12-08 17:02:30|2589.84|2582.54|2588.61|2581.31|2591.13|2583.83|2588.61|2581.31|29
1733677360000|2024-12-08 17:02:40|2588.59|2581.29|2588.8|2581.5|2588.8|2581.5|2588.1|2580.8|30
1733677370000|2024-12-08 17:02:50|2588.75|2581.45|2590.87|2583.57|2590.89|2583.59|2588.75|2581.45|31
1733677380000|2024-12-08 17:03:00|2590.84|2583.54|2591.87|2584.57|2593.18|2585.88|2590.84|2583.54|36
1733677390000|2024-12-08 17:03:10|2591.8|2584.5|2590.44|2583.14|2592.41|2585.11|2590.27|2582.97|32
1733677400000|2024-12-08 17:03:20|2590.75|2583.45|2592.31|2585.01|2592.52|2585.22|2590.75|2583.45|22
1733677410000|2024-12-08 17:03:30|2592.32|2585.02|2591.84|2584.54|2593.39|2586.09|2591.77|2584.47|34
1733677420000|2024-12-08 17:03:40|2591.87|2584.57|2593.31|2586.01|2593.31|2586.01|2591.75|2584.45|33
1733677430000|2024-12-08 17:03:50|2593.32|2586.02|2594.14|2586.84|2594.18|2586.88|2593.04|2585.74|33
1733677440000|2024-12-08 17:04:00|2594.07|2586.77|2589.05|2581.75|2594.12|2586.82|2588.83|2581.53|27
1733677450000|2024-12-08 17:04:10|2588.87|2581.57|2589.44|2582.14|2589.64|2582.34|2588.62|2581.32|28
1733677460000|2024-12-08 17:04:20|2589.37|2582.07|2589.44|2582.14|2589.44|2582.14|2588.73|2581.43|22
1733677470000|2024-12-08 17:04:30|2589.38|2582.08|2589.33|2582.03|2589.44|2582.14|2589.31|2582.01|18
1733677480000|2024-12-08 17:04:40|2589.27|2581.97|2588.68|2581.38|2589.34|2582.04|2588.03|2580.73|26
1733677490000|2024-12-08 17:04:50|2588.75|2581.45|2588.61|2581.31|2589.44|2582.14|2588.61|2581.31|25
1733677500000|2024-12-08 17:05:00|2588.52|2581.22|2589.37|2582.07|2589.44|2582.14|2588.27|2580.97|31
1733677510000|2024-12-08 17:05:10|2589.4|2582.1|2588.2|2580.9|2589.44|2582.14|2588.09|2580.79|28
1733677520000|2024-12-08 17:05:20|2588.13|2580.83|2587.11|2579.81|2588.74|2581.44|2587.11|2579.81|27
1733677530000|2024-12-08 17:05:30|2587.13|2579.83|2587.11|2579.81|2588.38|2581.08|2587.11|2579.81|29
1733677540000|2024-12-08 17:05:40|2587.12|2579.82|2586.72|2579.42|2587.72|2580.42|2586.56|2579.26|33
1733677550000|2024-12-08 17:05:50|2586.69|2579.39|2586.36|2579.06|2586.84|2579.54|2586.36|2579.06|21
1733677560000|2024-12-08 17:06:00|2586.32|2579.02|2584.37|2577.07|2586.32|2579.02|2584.37|2577.07|17
1733677570000|2024-12-08 17:06:10|2584.47|2577.17|2583.7|2576.4|2584.87|2577.57|2583.7|2576.4|23
1733677580000|2024-12-08 17:06:20|2583.69|2576.39|2584.5|2577.2|2585.67|2578.37|2583.42|2576.12|36
1733677590000|2024-12-08 17:06:30|2584.83|2577.53|2585.64|2578.34|2586.79|2579.49|2584.82|2577.52|33
1733677600000|2024-12-08 17:06:40|2585.66|2578.36|2584.5|2577.2|2586.35|2579.05|2584.49|2577.19|33
1733677610000|2024-12-08 17:06:50|2584.61|2577.31|2585.38|2578.08|2585.57|2578.27|2584.11|2576.81|32
1733677620000|2024-12-08 17:07:00|2585.39|2578.09|2583.68|2576.38|2585.39|2578.09|2583.68|2576.38|35
1733677630000|2024-12-08 17:07:10|2583.82|2576.52|2580.8|2573.5|2583.85|2576.55|2580.57|2573.27|31
1733677640000|2024-12-08 17:07:20|2580.86|2573.56|2581.69|2574.39|2581.79|2574.49|2580.52|2573.22|28
1733677650000|2024-12-08 17:07:30|2581.74|2574.44|2584.2|2576.9|2584.2|2576.9|2581.6|2574.3|27
1733677660000|2024-12-08 17:07:40|2584.18|2576.88|2584.21|2576.91|2584.61|2577.31|2583.48|2576.18|28
1733677670000|2024-12-08 17:07:50|2584.11|2576.81|2583.48|2576.18|2584.37|2577.07|2583.18|2575.88|29
1733677680000|2024-12-08 17:08:00|2583.38|2576.08|2583.8|2576.5|2583.87|2576.57|2583.25|2575.95|26
1733677690000|2024-12-08 17:08:10|2583.71|2576.41|2583.29|2575.99|2584.25|2576.95|2583.29|2575.99|26
1733677700000|2024-12-08 17:08:20|2583.22|2575.92|2582.39|2575.09|2583.64|2576.34|2582.28|2574.98|27
1733677710000|2024-12-08 17:08:30|2582.32|2575.02|2582.62|2575.32|2583.07|2575.77|2581.51|2574.21|20
1733677720000|2024-12-08 17:08:40|2582.86|2575.56|2581.75|2574.45|2582.86|2575.56|2581.75|2574.45|15
1733677730000|2024-12-08 17:08:50|2581.9|2574.6|2582.21|2574.91|2582.29|2574.99|2581.75|2574.45|14
1733677740000|2024-12-08 17:09:00|2582.23|2574.93|2578.06|2570.76|2582.23|2574.93|2578.06|2570.76|27
1733677750000|2024-12-08 17:09:10|2578.23|2570.93|2577.22|2569.92|2578.39|2571.09|2577.22|2569.92|24
1733677760000|2024-12-08 17:09:20|2577.24|2569.94|2577.44|2570.14|2577.44|2570.14|2576.69|2569.39|9
1733677770000|2024-12-08 17:09:30|2576.9|2569.6|2576.33|2569.03|2576.9|2569.6|2576.22|2568.92|25
1733677780000|2024-12-08 17:09:40|2576.3|2569|2577.04|2569.74|2577.04|2569.74|2575.9|2568.6|26
1733677790000|2024-12-08 17:09:50|2577.02|2569.72|2575.38|2568.08|2577.02|2569.72|2575.38|2568.08|22
1733677800000|2024-12-08 17:10:00|2575.44|2568.14|2576.18|2568.88|2576.18|2568.88|2575.37|2568.07|18
1733677810000|2024-12-08 17:10:10|2576.16|2568.86|2574.3|2567|2576.19|2568.89|2574.22|2566.92|24
1733677820000|2024-12-08 17:10:20|2574.28|2566.98|2574.07|2566.77|2574.36|2567.06|2574.07|2566.77|20
1733677830000|2024-12-08 17:10:30|2573.64|2566.34|2576.06|2568.76|2576.09|2568.79|2573.6|2566.3|26
1733677840000|2024-12-08 17:10:40|2576.09|2568.79|2576.25|2568.95|2576.25|2568.95|2575.24|2567.94|19
1733677850000|2024-12-08 17:10:50|2576.27|2568.97|2575.15|2567.85|2576.49|2569.19|2575.15|2567.85|28
1733677860000|2024-12-08 17:11:00|2575.01|2567.71|2574.49|2567.19|2575.55|2568.25|2574.18|2566.88|33
1733677870000|2024-12-08 17:11:10|2574.28|2566.98|2574.32|2567.02|2574.69|2567.39|2574.28|2566.98|26
1733677880000|2024-12-08 17:11:20|2574.37|2567.07|2576.32|2569.02|2576.48|2569.18|2574.37|2567.07|22
1733677890000|2024-12-08 17:11:30|2576.23|2568.93|2575.28|2567.98|2576.23|2568.93|2575.25|2567.95|18
1733677900000|2024-12-08 17:11:40|2575.27|2567.97|2576.04|2568.74|2576.05|2568.75|2575.25|2567.95|28
1733677910000|2024-12-08 17:11:50|2576|2568.7|2575.97|2568.67|2576.2|2568.9|2575.37|2568.07|16
1733677920000|2024-12-08 17:12:00|2575.99|2568.69|2574.1|2566.8|2575.99|2568.69|2574.04|2566.74|15
1733677930000|2024-12-08 17:12:10|2574.21|2566.91|2574.23|2566.93|2574.34|2567.04|2573.97|2566.67|29
1733677940000|2024-12-08 17:12:20|2574.25|2566.95|2574.18|2566.88|2574.36|2567.06|2574.18|2566.88|21
1733677950000|2024-12-08 17:12:30|2574.19|2566.89|2575.28|2567.98|2575.28|2567.98|2574.18|2566.88|27
1733677960000|2024-12-08 17:12:40|2575.23|2567.93|2576.23|2568.93|2576.41|2569.11|2575.21|2567.91|25
1733677970000|2024-12-08 17:12:50|2576.49|2569.19|2577.5|2570.2|2577.5|2570.2|2576.21|2568.91|26
1733677980000|2024-12-08 17:13:00|2577.67|2570.37|2579.22|2571.92|2579.5|2572.2|2577.4|2570.1|26
1733677990000|2024-12-08 17:13:10|2579.2|2571.9|2580.18|2572.88|2580.4|2573.1|2579.2|2571.9|31
1733678000000|2024-12-08 17:13:20|2580.08|2572.78|2577.22|2569.92|2580.08|2572.78|2577.21|2569.91|25
1733678010000|2024-12-08 17:13:30|2576.76|2569.46|2578.33|2571.03|2578.4|2571.1|2576.28|2568.98|21
1733678020000|2024-12-08 17:13:40|2578.37|2571.07|2579.25|2571.95|2579.31|2572.01|2578.37|2571.07|30
1733678030000|2024-12-08 17:13:50|2579.29|2571.99|2580.2|2572.9|2580.29|2572.99|2579.29|2571.99|29
1733678040000|2024-12-08 17:14:00|2580.33|2573.03|2579.22|2571.92|2580.39|2573.09|2579.2|2571.9|13
1733678050000|2024-12-08 17:14:10|2579.3|2572|2580.36|2573.06|2580.4|2573.1|2579.23|2571.93|23
1733678060000|2024-12-08 17:14:20|2580.42|2573.12|2581.21|2573.91|2581.32|2574.02|2580.42|2573.12|24
1733678070000|2024-12-08 17:14:30|2581.2|2573.9|2581.05|2573.75|2581.39|2574.09|2580.37|2573.07|20
1733678080000|2024-12-08 17:14:40|2581.01|2573.71|2580.99|2573.69|2581.01|2573.71|2580.92|2573.62|14
1733678090000|2024-12-08 17:14:50|2580.97|2573.67|2580.21|2572.91|2580.99|2573.69|2579.99|2572.69|23
1733678100000|2024-12-08 17:15:00|2580.22|2572.92|2579.4|2572.1|2580.39|2573.09|2579.31|2572.01|22
1733678110000|2024-12-08 17:15:10|2579.39|2572.09|2580.37|2573.07|2580.5|2573.2|2579.27|2571.97|26
1733678120000|2024-12-08 17:15:20|2580.4|2573.1|2580.93|2573.63|2581.05|2573.75|2580.4|2573.1|17
1733678130000|2024-12-08 17:15:30|2580.95|2573.65|2580.37|2573.07|2581.95|2574.65|2580.3|2573|21
1733678140000|2024-12-08 17:15:40|2580.28|2572.98|2578.43|2571.13|2580.28|2572.98|2578.43|2571.13|15
1733678150000|2024-12-08 17:15:50|2578.28|2570.98|2579.21|2571.91|2579.22|2571.92|2577.29|2569.99|26
1733678160000|2024-12-08 17:16:00|2579.17|2571.87|2577.22|2569.92|2579.17|2571.87|2576.18|2568.88|37
1733678170000|2024-12-08 17:16:10|2576.99|2569.69|2577.18|2569.88|2578.29|2570.99|2576.39|2569.09|26
1733678180000|2024-12-08 17:16:20|2576.72|2569.42|2576.33|2569.03|2577.05|2569.75|2576.25|2568.95|30
1733678190000|2024-12-08 17:16:30|2576.4|2569.1|2575.17|2567.87|2576.4|2569.1|2575.15|2567.85|32
1733678200000|2024-12-08 17:16:40|2575.14|2567.84|2575.21|2567.91|2575.72|2568.42|2574.32|2567.02|25
1733678210000|2024-12-08 17:16:50|2574.56|2567.26|2576.18|2568.88|2576.4|2569.1|2574.42|2567.12|33
1733678220000|2024-12-08 17:17:00|2575.97|2568.67|2576.65|2569.35|2576.65|2569.35|2575.22|2567.92|34
1733678230000|2024-12-08 17:17:10|2576.62|2569.32|2575.08|2567.78|2576.9|2569.6|2575.06|2567.76|35
1733678240000|2024-12-08 17:17:20|2575.06|2567.76|2574.3|2567|2575.21|2567.91|2574.28|2566.98|16
1733678250000|2024-12-08 17:17:30|2574.34|2567.04|2574.21|2566.91|2574.34|2567.04|2573.24|2565.94|20
1733678260000|2024-12-08 17:17:40|2574.22|2566.92|2573.21|2565.91|2574.22|2566.92|2573.21|2565.91|24
1733678270000|2024-12-08 17:17:50|2573.19|2565.89|2573.21|2565.91|2573.21|2565.91|2572.52|2565.22|8
1733678280000|2024-12-08 17:18:00|2573.64|2566.34|2573.37|2566.07|2573.69|2566.39|2573.22|2565.92|29
1733678290000|2024-12-08 17:18:10|2573.47|2566.17|2575.5|2568.2|2576.08|2568.78|2573.32|2566.02|30
1733678300000|2024-12-08 17:18:20|2575.64|2568.34|2578.04|2570.74|2578.18|2570.88|2575.64|2568.34|31
1733678310000|2024-12-08 17:18:30|2578.08|2570.78|2577.17|2569.87|2578.08|2570.78|2576.25|2568.95|28
1733678320000|2024-12-08 17:18:40|2577.13|2569.83|2576.44|2569.14|2577.13|2569.83|2575.59|2568.29|26
1733678330000|2024-12-08 17:18:50|2576.54|2569.24|2577|2569.7|2577.5|2570.2|2576.54|2569.24|27
1733678340000|2024-12-08 17:19:00|2577.01|2569.71|2577.64|2570.34|2577.64|2570.34|2577|2569.7|17
1733678350000|2024-12-08 17:19:10|2577.75|2570.45|2577.97|2570.67|2578.21|2570.91|2577.75|2570.45|18
1733678360000|2024-12-08 17:19:20|2577.94|2570.64|2578.07|2570.77|2578.07|2570.77|2576.97|2569.67|20
1733678370000|2024-12-08 17:19:30|2578.05|2570.75|2577.16|2569.86|2578.07|2570.77|2576.64|2569.34|18
1733678380000|2024-12-08 17:19:40|2577.15|2569.85|2575.36|2568.06|2577.17|2569.87|2575.36|2568.06|16
1733678390000|2024-12-08 17:19:50|2575.37|2568.07|2575.26|2567.96|2575.39|2568.09|2575.26|2567.96|20
1733678400000|2024-12-08 17:20:00|2575.25|2567.95|2574.97|2567.67|2575.39|2568.09|2574.97|2567.67|27
1733678410000|2024-12-08 17:20:10|2574.93|2567.63|2573.36|2566.06|2574.93|2567.63|2573.27|2565.97|22
1733678420000|2024-12-08 17:20:20|2573.32|2566.02|2573.86|2566.56|2574.67|2567.37|2573.32|2566.02|27
1733678430000|2024-12-08 17:20:30|2573.79|2566.49|2575.22|2567.92|2575.22|2567.92|2573.75|2566.45|30
1733678440000|2024-12-08 17:20:40|2575.21|2567.91|2573.54|2566.24|2575.21|2567.91|2573.54|2566.24|33
1733678450000|2024-12-08 17:20:50|2573.55|2566.25|2574.4|2567.1|2574.5|2567.2|2573.49|2566.19|28
1733678460000|2024-12-08 17:21:00|2574.48|2567.18|2573.8|2566.5|2574.49|2567.19|2572.84|2565.54|27
1733678470000|2024-12-08 17:21:10|2573.87|2566.57|2573.34|2566.04|2574.26|2566.96|2573.21|2565.91|29
1733678480000|2024-12-08 17:21:20|2573.44|2566.14|2572.56|2565.26|2573.44|2566.14|2572.52|2565.22|25
1733678500000|2024-12-08 17:21:40|2572.21|2564.91|2570.8|2563.5|2572.21|2564.91|2570.69|2563.39|12
1733678510000|2024-12-08 17:21:50|2570.69|2563.39|2572.49|2565.19|2572.49|2565.19|2570.69|2563.39|24
1733678520000|2024-12-08 17:22:00|2572.37|2565.07|2572.26|2564.96|2572.37|2565.07|2572.13|2564.83|20
1733678530000|2024-12-08 17:22:10|2572.27|2564.97|2572.37|2565.07|2572.37|2565.07|2571.36|2564.06|28
1733678540000|2024-12-08 17:22:20|2572.42|2565.12|2573.77|2566.47|2573.8|2566.5|2572.36|2565.06|20
1733678550000|2024-12-08 17:22:30|2573.83|2566.53|2574.21|2566.91|2574.74|2567.44|2573.83|2566.53|26
1733678560000|2024-12-08 17:22:40|2573.97|2566.67|2573.72|2566.42|2574.01|2566.71|2573.24|2565.94|23
1733678570000|2024-12-08 17:22:50|2573.76|2566.46|2573.27|2565.97|2573.87|2566.57|2573.22|2565.92|29
1733678580000|2024-12-08 17:23:00|2573.32|2566.02|2574.23|2566.93|2574.23|2566.93|2573.3|2566|28
1733678590000|2024-12-08 17:23:10|2574.76|2567.46|2575.6|2568.3|2575.88|2568.58|2574.55|2567.25|34
1733678600000|2024-12-08 17:23:20|2575.65|2568.35|2579.26|2571.96|2579.33|2572.03|2575.65|2568.35|29
1733678610000|2024-12-08 17:23:30|2579.31|2572.01|2579.32|2572.02|2580.32|2573.02|2579.21|2571.91|27
1733678620000|2024-12-08 17:23:40|2579.4|2572.1|2579.65|2572.35|2580.2|2572.9|2578.91|2571.61|27
1733678630000|2024-12-08 17:23:50|2579.69|2572.39|2577.67|2570.37|2580.2|2572.9|2577.55|2570.25|29
1733678640000|2024-12-08 17:24:00|2577.56|2570.26|2576.18|2568.88|2577.56|2570.26|2576.03|2568.73|26
1733678650000|2024-12-08 17:24:10|2576.17|2568.87|2575.24|2567.94|2576.25|2568.95|2575.19|2567.89|26
1733678660000|2024-12-08 17:24:20|2575.21|2567.91|2575.2|2567.9|2575.24|2567.94|2575.18|2567.88|19
1733678670000|2024-12-08 17:24:30|2575.21|2567.91|2575.4|2568.1|2575.72|2568.42|2575.2|2567.9|31
1733678680000|2024-12-08 17:24:40|2575.39|2568.09|2575.25|2567.95|2575.67|2568.37|2575.01|2567.71|25
1733678690000|2024-12-08 17:24:50|2575.26|2567.96|2575.79|2568.49|2575.84|2568.54|2575.23|2567.93|26
1733678700000|2024-12-08 17:25:00|2575.78|2568.48|2576.21|2568.91|2576.45|2569.15|2575.51|2568.21|34
1733678710000|2024-12-08 17:25:10|2576.25|2568.95|2576.75|2569.45|2576.76|2569.46|2576.15|2568.85|25
1733678720000|2024-12-08 17:25:20|2577.11|2569.81|2576.34|2569.04|2577.11|2569.81|2576.04|2568.74|20
1733678730000|2024-12-08 17:25:30|2576.22|2568.92|2576.79|2569.49|2576.79|2569.49|2575.99|2568.69|28
1733678740000|2024-12-08 17:25:40|2577.13|2569.83|2576.84|2569.54|2577.47|2570.17|2576.65|2569.35|30
1733678750000|2024-12-08 17:25:50|2576.82|2569.52|2576.84|2569.54|2576.9|2569.6|2576.11|2568.81|25
1733678760000|2024-12-08 17:26:00|2576.65|2569.35|2576.08|2568.78|2576.65|2569.35|2575.26|2567.96|28
1733678770000|2024-12-08 17:26:10|2576.09|2568.79|2575.26|2567.96|2576.09|2568.79|2575.13|2567.83|28
1733678780000|2024-12-08 17:26:20|2575.32|2568.02|2574.59|2567.29|2575.58|2568.28|2574.54|2567.24|24
1733678790000|2024-12-08 17:26:30|2574.6|2567.3|2575.05|2567.75|2575.13|2567.83|2574.36|2567.06|19
1733678800000|2024-12-08 17:26:40|2575.06|2567.76|2574.66|2567.36|2575.11|2567.81|2574.26|2566.96|23
1733678810000|2024-12-08 17:26:50|2575.04|2567.74|2574.29|2566.99|2575.04|2567.74|2573.96|2566.66|23
1733678820000|2024-12-08 17:27:00|2574.3|2567|2574.08|2566.78|2574.39|2567.09|2573.6|2566.3|20
1733678830000|2024-12-08 17:27:10|2574.06|2566.76|2574.24|2566.94|2574.24|2566.94|2573.34|2566.04|26
1733678840000|2024-12-08 17:27:20|2574.32|2567.02|2574.6|2567.3|2574.86|2567.56|2574.32|2567.02|12
1733678850000|2024-12-08 17:27:30|2574.44|2567.14|2574.43|2567.13|2574.44|2567.14|2574.43|2567.13|2
1733678860000|2024-12-08 17:27:40|2574.33|2567.03|2573.68|2566.38|2574.33|2567.03|2573.58|2566.28|11
1733678870000|2024-12-08 17:27:50|2573.69|2566.39|2573.49|2566.19|2573.69|2566.39|2573.34|2566.04|22
1733678880000|2024-12-08 17:28:00|2573.51|2566.21|2575.18|2567.88|2575.4|2568.1|2573.48|2566.18|32
1733678890000|2024-12-08 17:28:10|2575.19|2567.89|2574.23|2566.93|2575.19|2567.89|2574.13|2566.83|30
1733678900000|2024-12-08 17:28:20|2574.25|2566.95|2573.37|2566.07|2574.31|2567.01|2573.31|2566.01|25
1733678910000|2024-12-08 17:28:30|2573.38|2566.08|2573.34|2566.04|2573.38|2566.08|2573.34|2566.04|6
1733678920000|2024-12-08 17:28:40|2573.09|2565.79|2574.21|2566.91|2574.34|2567.04|2573.09|2565.79|17
1733678930000|2024-12-08 17:28:50|2574.25|2566.95|2574.86|2567.56|2574.86|2567.56|2574.22|2566.92|26
1733678940000|2024-12-08 17:29:00|2574.63|2567.33|2573.31|2566.01|2574.85|2567.55|2573.31|2566.01|23
1733678950000|2024-12-08 17:29:10|2573.33|2566.03|2572.5|2565.2|2573.41|2566.11|2572.49|2565.19|29
1733678960000|2024-12-08 17:29:20|2572.52|2565.22|2572.36|2565.06|2572.6|2565.3|2572.24|2564.94|25
1733678970000|2024-12-08 17:29:30|2572.48|2565.18|2572.41|2565.11|2572.51|2565.21|2572.38|2565.08|22
1733678980000|2024-12-08 17:29:40|2572.4|2565.1|2572.39|2565.09|2572.4|2565.1|2572.25|2564.95|13
1733678990000|2024-12-08 17:29:50|2572.72|2565.42|2573.28|2565.98|2573.35|2566.05|2572.5|2565.2|17
1733679000000|2024-12-08 17:30:00|2573.33|2566.03|2573.1|2565.8|2573.34|2566.04|2572.72|2565.42|26
1733679010000|2024-12-08 17:30:10|2573.09|2565.79|2573.35|2566.05|2573.4|2566.1|2572.55|2565.25|25
1733679020000|2024-12-08 17:30:20|2573.37|2566.07|2573.11|2565.81|2573.5|2566.2|2573.11|2565.81|22
1733679030000|2024-12-08 17:30:30|2573.16|2565.86|2573.55|2566.25|2573.62|2566.32|2573.16|2565.86|9
1733679040000|2024-12-08 17:30:40|2573.69|2566.39|2573.51|2566.21|2573.8|2566.5|2573.31|2566.01|33
1733679050000|2024-12-08 17:30:50|2573.56|2566.26|2573.15|2565.85|2573.87|2566.57|2573.15|2565.85|28
1733679060000|2024-12-08 17:31:00|2573.13|2565.83|2574.29|2566.99|2574.93|2567.63|2572.17|2564.87|25
1733679070000|2024-12-08 17:31:10|2574.68|2567.38|2575.3|2568|2575.84|2568.54|2574.32|2567.02|34
1733679080000|2024-12-08 17:31:20|2575.22|2567.92|2576.39|2569.09|2576.41|2569.11|2575.22|2567.92|27
1733679090000|2024-12-08 17:31:30|2576.32|2569.02|2579.22|2571.92|2579.37|2572.07|2576.32|2569.02|32
1733679100000|2024-12-08 17:31:40|2579.25|2571.95|2578.17|2570.87|2579.25|2571.95|2578.17|2570.87|27
1733679110000|2024-12-08 17:31:50|2578.16|2570.86|2577.18|2569.88|2578.16|2570.86|2575.97|2568.67|33
1733679120000|2024-12-08 17:32:00|2577.21|2569.91|2575.16|2567.86|2577.31|2570.01|2575.14|2567.84|28
1733679130000|2024-12-08 17:32:10|2575.15|2567.85|2577.06|2569.76|2577.37|2570.07|2575.14|2567.84|32
1733679140000|2024-12-08 17:32:20|2577.04|2569.74|2578.2|2570.9|2578.25|2570.95|2576.25|2568.95|29
1733679150000|2024-12-08 17:32:30|2578.21|2570.91|2578.25|2570.95|2578.31|2571.01|2577.51|2570.21|29
1733679160000|2024-12-08 17:32:40|2578.23|2570.93|2579.2|2571.9|2579.25|2571.95|2578.21|2570.91|21
1733679170000|2024-12-08 17:32:50|2579.19|2571.89|2578.21|2570.91|2579.19|2571.89|2578.1|2570.8|18
1733679180000|2024-12-08 17:33:00|2578.2|2570.9|2577.31|2570.01|2578.25|2570.95|2575.25|2567.95|32
1733679190000|2024-12-08 17:33:10|2577.25|2569.95|2578.29|2570.99|2579.23|2571.93|2577.25|2569.95|28
1733679200000|2024-12-08 17:33:20|2578.31|2571.01|2578.22|2570.92|2578.39|2571.09|2578.21|2570.91|30
1733679210000|2024-12-08 17:33:30|2578.25|2570.95|2578.2|2570.9|2578.25|2570.95|2577.31|2570.01|34
1733679220000|2024-12-08 17:33:40|2578.24|2570.94|2579.32|2572.02|2579.33|2572.03|2578.24|2570.94|34
1733679230000|2024-12-08 17:33:50|2579.27|2571.97|2582.21|2574.91|2582.21|2574.91|2579.23|2571.93|34
1733679240000|2024-12-08 17:34:00|2582.2|2574.9|2581.4|2574.1|2582.23|2574.93|2581.06|2573.76|29
1733679250000|2024-12-08 17:34:10|2581.31|2574.01|2582.21|2574.91|2582.3|2575|2581.21|2573.91|34
1733679260000|2024-12-08 17:34:20|2582.22|2574.92|2584.21|2576.91|2584.21|2576.91|2582.21|2574.91|23
1733679270000|2024-12-08 17:34:30|2584.22|2576.92|2583.38|2576.08|2584.22|2576.92|2582.42|2575.12|33
1733679280000|2024-12-08 17:34:40|2583.49|2576.19|2584.16|2576.86|2584.17|2576.87|2583.22|2575.92|12
1733679290000|2024-12-08 17:34:50|2583.52|2576.22|2584.16|2576.86|2584.17|2576.87|2583.21|2575.91|25
1733679300000|2024-12-08 17:35:00|2584.17|2576.87|2584.2|2576.9|2584.33|2577.03|2583.22|2575.92|22
1733679310000|2024-12-08 17:35:10|2584.21|2576.91|2584.17|2576.87|2584.49|2577.19|2584.17|2576.87|27
1733679320000|2024-12-08 17:35:20|2584.18|2576.88|2584.2|2576.9|2584.2|2576.9|2584.15|2576.85|8
1733679330000|2024-12-08 17:35:30|2584.49|2577.19|2584.92|2577.62|2584.95|2577.65|2584.2|2576.9|17
1733679340000|2024-12-08 17:35:40|2584.89|2577.59|2586.37|2579.07|2586.37|2579.07|2584.89|2577.59|25
1733679350000|2024-12-08 17:35:50|2586.85|2579.55|2588.17|2580.87|2588.21|2580.91|2586.79|2579.49|14
1733679360000|2024-12-08 17:36:00|2588.15|2580.85|2587.64|2580.34|2588.17|2580.87|2587.21|2579.91|20
1733679370000|2024-12-08 17:36:10|2587.55|2580.25|2587.37|2580.07|2587.55|2580.25|2587.34|2580.04|15
1733679380000|2024-12-08 17:36:20|2587.38|2580.08|2588.17|2580.87|2588.28|2580.98|2587.38|2580.08|10
1733679390000|2024-12-08 17:36:30|2587.32|2580.02|2587.78|2580.48|2588.28|2580.98|2587.32|2580.02|14
1733679400000|2024-12-08 17:36:40|2587.95|2580.65|2588.16|2580.86|2588.24|2580.94|2587.21|2579.91|21
1733679410000|2024-12-08 17:36:50|2588.17|2580.87|2587.72|2580.42|2588.17|2580.87|2587.24|2579.94|22
1733679420000|2024-12-08 17:37:00|2587.67|2580.37|2586.56|2579.26|2587.67|2580.37|2586.31|2579.01|26
1733679430000|2024-12-08 17:37:10|2586.88|2579.58|2587.17|2579.87|2588.28|2580.98|2586.59|2579.29|17
1733679440000|2024-12-08 17:37:20|2587.28|2579.98|2587.23|2579.93|2587.67|2580.37|2587.22|2579.92|18
1733679450000|2024-12-08 17:37:30|2587.22|2579.92|2587.16|2579.86|2587.25|2579.95|2587.16|2579.86|15
1733679460000|2024-12-08 17:37:40|2586.91|2579.61|2587.21|2579.91|2587.56|2580.26|2586.29|2578.99|21
1733679470000|2024-12-08 17:37:50|2587.26|2579.96|2587.18|2579.88|2587.26|2579.96|2587.18|2579.88|5
1733679480000|2024-12-08 17:38:00|2587.2|2579.9|2586.49|2579.19|2587.2|2579.9|2586.33|2579.03|22
1733679490000|2024-12-08 17:38:10|2586.51|2579.21|2586.51|2579.21|2586.55|2579.25|2586.38|2579.08|17
1733679500000|2024-12-08 17:38:20|2586.38|2579.08|2586.37|2579.07|2586.51|2579.21|2586.33|2579.03|19
1733679510000|2024-12-08 17:38:30|2586.31|2579.01|2585.3|2578|2586.39|2579.09|2585.3|2578|15
1733679520000|2024-12-08 17:38:40|2585.17|2577.87|2584.83|2577.53|2585.17|2577.87|2584.76|2577.46|14
1733679530000|2024-12-08 17:38:50|2584.8|2577.5|2584.76|2577.46|2584.84|2577.54|2584.65|2577.35|15
1733679540000|2024-12-08 17:39:00|2584.65|2577.35|2589.76|2582.46|2589.79|2582.49|2584.49|2577.19|30
1733679550000|2024-12-08 17:39:10|2589.79|2582.49|2589.23|2581.93|2590.56|2583.26|2589.23|2581.93|28
1733679560000|2024-12-08 17:39:20|2589.35|2582.05|2589.96|2582.66|2591.06|2583.76|2589.35|2582.05|27
1733679570000|2024-12-08 17:39:30|2589.88|2582.58|2590.52|2583.22|2590.82|2583.52|2589.47|2582.17|26
1733679580000|2024-12-08 17:39:40|2590.64|2583.34|2590.67|2583.37|2591.58|2584.28|2590.64|2583.34|14
1733679590000|2024-12-08 17:39:50|2590.64|2583.34|2590.21|2582.91|2590.71|2583.41|2589.32|2582.02|28
1733679600000|2024-12-08 17:40:00|2590.26|2582.96|2589.3|2582|2590.35|2583.05|2589.28|2581.98|21
1733679610000|2024-12-08 17:40:10|2589.49|2582.19|2588.92|2581.62|2589.64|2582.34|2588.38|2581.08|24
1733679620000|2024-12-08 17:40:20|2589.08|2581.78|2588.21|2580.91|2589.25|2581.95|2588.2|2580.9|23
1733679630000|2024-12-08 17:40:30|2588.25|2580.95|2587.85|2580.55|2588.25|2580.95|2587.37|2580.07|12
1733679640000|2024-12-08 17:40:40|2587.82|2580.52|2587.4|2580.1|2587.95|2580.65|2587.37|2580.07|21
1733679650000|2024-12-08 17:40:50|2587.44|2580.14|2589.28|2581.98|2589.29|2581.99|2587.44|2580.14|21
1733679660000|2024-12-08 17:41:00|2589.33|2582.03|2588.32|2581.02|2589.33|2582.03|2587.38|2580.08|27
1733679670000|2024-12-08 17:41:10|2588.63|2581.33|2591.28|2583.98|2591.6|2584.3|2588.63|2581.33|27
1733679680000|2024-12-08 17:41:20|2591.29|2583.99|2591.28|2583.98|2591.33|2584.03|2591.22|2583.92|16
1733679690000|2024-12-08 17:41:30|2591.32|2584.02|2588.51|2581.21|2591.39|2584.09|2588.51|2581.21|29
1733679700000|2024-12-08 17:41:40|2588.49|2581.19|2590.32|2583.02|2590.55|2583.25|2588.37|2581.07|13
1733679710000|2024-12-08 17:41:50|2590.49|2583.19|2590.78|2583.48|2590.86|2583.56|2590.49|2583.19|22
1733679720000|2024-12-08 17:42:00|2590.76|2583.46|2591.37|2584.07|2591.5|2584.2|2590.64|2583.34|17
1733679730000|2024-12-08 17:42:10|2591.33|2584.03|2591.79|2584.49|2592.49|2585.19|2590.76|2583.46|21
1733679740000|2024-12-08 17:42:20|2591.33|2584.03|2590.62|2583.32|2591.33|2584.03|2589.73|2582.43|22
1733679750000|2024-12-08 17:42:30|2590.83|2583.53|2590.09|2582.79|2591.15|2583.85|2590.09|2582.79|25
1733679760000|2024-12-08 17:42:40|2589.23|2581.93|2589.53|2582.23|2590.5|2583.2|2588.4|2581.1|32
1733679770000|2024-12-08 17:42:50|2589.57|2582.27|2590.09|2582.79|2590.32|2583.02|2589.57|2582.27|21
1733679780000|2024-12-08 17:43:00|2590.08|2582.78|2589.52|2582.22|2590.49|2583.19|2589.28|2581.98|20
1733679790000|2024-12-08 17:43:10|2589.38|2582.08|2588.29|2580.99|2589.39|2582.09|2588.16|2580.86|29
1733679800000|2024-12-08 17:43:20|2588.23|2580.93|2588.33|2581.03|2588.4|2581.1|2588.18|2580.88|24
1733679810000|2024-12-08 17:43:30|2588.32|2581.02|2588.31|2581.01|2588.38|2581.08|2588.21|2580.91|20
1733679820000|2024-12-08 17:43:40|2588.37|2581.07|2588.23|2580.93|2588.4|2581.1|2588.23|2580.93|18
1733679830000|2024-12-08 17:43:50|2588.22|2580.92|2588.48|2581.18|2588.72|2581.42|2588.17|2580.87|11
1733679840000|2024-12-08 17:44:00|2588.38|2581.08|2588.22|2580.92|2588.49|2581.19|2588.22|2580.92|18
1733679850000|2024-12-08 17:44:10|2588.18|2580.88|2588.18|2580.88|2588.32|2581.02|2588.17|2580.87|18
1733679860000|2024-12-08 17:44:20|2588.17|2580.87|2588.24|2580.94|2588.25|2580.95|2588.17|2580.87|10
1733679870000|2024-12-08 17:44:30|2588.2|2580.9|2588.17|2580.87|2588.24|2580.94|2588.17|2580.87|5
1733679880000|2024-12-08 17:44:40|2588.18|2580.88|2588.21|2580.91|2588.28|2580.98|2588.17|2580.87|8
1733679890000|2024-12-08 17:44:50|2588.22|2580.92|2588.25|2580.95|2588.51|2581.21|2588.17|2580.87|17
1733679900000|2024-12-08 17:45:00|2588.36|2581.06|2588.16|2580.86|2588.39|2581.09|2588.01|2580.71|24
1733679910000|2024-12-08 17:45:10|2588.17|2580.87|2587.16|2579.86|2588.25|2580.95|2587.11|2579.81|20
1733679920000|2024-12-08 17:45:20|2587.09|2579.79|2585.19|2577.89|2587.28|2579.98|2585.19|2577.89|28
1733679930000|2024-12-08 17:45:30|2585.22|2577.92|2586.51|2579.21|2586.53|2579.23|2585.1|2577.8|28
1733679940000|2024-12-08 17:45:40|2586.69|2579.39|2588.38|2581.08|2588.59|2581.29|2586.33|2579.03|23
1733679950000|2024-12-08 17:45:50|2588.37|2581.07|2588.41|2581.11|2588.41|2581.11|2587.57|2580.27|26
1733679960000|2024-12-08 17:46:00|2588.44|2581.14|2588.37|2581.07|2588.44|2581.14|2587.85|2580.55|25
1733679970000|2024-12-08 17:46:10|2588.44|2581.14|2590.07|2582.77|2590.31|2583.01|2588.44|2581.14|29
1733679980000|2024-12-08 17:46:20|2590.09|2582.79|2591.42|2584.12|2591.42|2584.12|2590.06|2582.76|24
1733679990000|2024-12-08 17:46:30|2591.53|2584.23|2590.86|2583.56|2591.92|2584.62|2590.31|2583.01|24
1733680000000|2024-12-08 17:46:40|2590.64|2583.34|2593.17|2585.87|2593.43|2586.13|2590.64|2583.34|33
1733680010000|2024-12-08 17:46:50|2593.18|2585.88|2596.17|2588.87|2596.21|2588.91|2593.17|2585.87|26
1733680020000|2024-12-08 17:47:00|2596.19|2588.89|2598.25|2590.95|2598.25|2590.95|2596.18|2588.88|29
1733680030000|2024-12-08 17:47:10|2598.26|2590.96|2597.29|2589.99|2598.26|2590.96|2596.33|2589.03|28
1733680040000|2024-12-08 17:47:20|2597.4|2590.1|2594.32|2587.02|2597.52|2590.22|2594.25|2586.95|30
1733680050000|2024-12-08 17:47:30|2594.3|2587|2594.14|2586.84|2595.09|2587.79|2594.14|2586.84|19
1733680060000|2024-12-08 17:47:40|2594.17|2586.87|2594.22|2586.92|2594.33|2587.03|2594.06|2586.76|21
1733680070000|2024-12-08 17:47:50|2594.21|2586.91|2592.56|2585.26|2594.22|2586.92|2592.37|2585.07|29
1733680080000|2024-12-08 17:48:00|2592.54|2585.24|2597.06|2589.76|2597.06|2589.76|2592.38|2585.08|25
1733680090000|2024-12-08 17:48:10|2597.04|2589.74|2597.34|2590.04|2598.49|2591.19|2597.04|2589.74|33
1733680100000|2024-12-08 17:48:20|2597.22|2589.92|2597.32|2590.02|2597.44|2590.14|2597.03|2589.73|28
1733680110000|2024-12-08 17:48:30|2597.31|2590.01|2596.41|2589.11|2597.31|2590.01|2596.4|2589.1|25
1733680120000|2024-12-08 17:48:40|2596.4|2589.1|2595.79|2588.49|2596.4|2589.1|2595.36|2588.06|27
1733680130000|2024-12-08 17:48:50|2595.75|2588.45|2598.47|2591.17|2598.67|2591.37|2595.56|2588.26|33
1733680140000|2024-12-08 17:49:00|2598.5|2591.2|2598.52|2591.22|2599.29|2591.99|2598.23|2590.93|28
1733680150000|2024-12-08 17:49:10|2598.5|2591.2|2596.25|2588.95|2598.67|2591.37|2596.25|2588.95|33
1733680160000|2024-12-08 17:49:20|2596.21|2588.91|2596.41|2589.11|2596.41|2589.11|2594.28|2586.98|33
1733680170000|2024-12-08 17:49:30|2596.49|2589.19|2597.8|2590.5|2597.83|2590.53|2596.41|2589.11|35
1733680180000|2024-12-08 17:49:40|2597.84|2590.54|2597.33|2590.03|2597.92|2590.62|2597.28|2589.98|18
1733680190000|2024-12-08 17:49:50|2597.25|2589.95|2596.41|2589.11|2597.29|2589.99|2596.25|2588.95|22
1733680200000|2024-12-08 17:50:00|2596.4|2589.1|2596.67|2589.37|2596.95|2589.65|2596.25|2588.95|21
1733680210000|2024-12-08 17:50:10|2596.56|2589.26|2595.25|2587.95|2596.74|2589.44|2595.22|2587.92|23
1733680220000|2024-12-08 17:50:20|2595.22|2587.92|2595.08|2587.78|2595.23|2587.93|2594.33|2587.03|20
1733680230000|2024-12-08 17:50:30|2595.78|2588.48|2596.39|2589.09|2596.39|2589.09|2595.29|2587.99|18
1733680240000|2024-12-08 17:50:40|2596.25|2588.95|2595.26|2587.96|2596.26|2588.96|2595.26|2587.96|17
1733680250000|2024-12-08 17:50:50|2595.2|2587.9|2596.37|2589.07|2597.21|2589.91|2595.03|2587.73|28
1733680260000|2024-12-08 17:51:00|2596.38|2589.08|2597.26|2589.96|2597.26|2589.96|2596.2|2588.9|22
1733680270000|2024-12-08 17:51:10|2597.27|2589.97|2596.38|2589.08|2597.27|2589.97|2596.37|2589.07|30
1733680280000|2024-12-08 17:51:20|2596.37|2589.07|2595.34|2588.04|2596.8|2589.5|2595.25|2587.95|17
1733680290000|2024-12-08 17:51:30|2595.31|2588.01|2597.24|2589.94|2597.96|2590.66|2595.31|2588.01|27
1733680300000|2024-12-08 17:51:40|2597.25|2589.95|2597.52|2590.22|2597.69|2590.39|2597.15|2589.85|22
1733680310000|2024-12-08 17:51:50|2597.51|2590.21|2598.51|2591.21|2598.51|2591.21|2597.37|2590.07|27
1733680320000|2024-12-08 17:52:00|2598.84|2591.54|2600.84|2593.54|2600.84|2593.54|2598.67|2591.37|19
1733680330000|2024-12-08 17:52:10|2600.61|2593.31|2601.38|2594.08|2601.86|2594.56|2600.37|2593.07|28
1733680340000|2024-12-08 17:52:20|2601.5|2594.2|2601.32|2594.02|2601.78|2594.48|2601.32|2594.02|24
1733680350000|2024-12-08 17:52:30|2601.37|2594.07|2600.6|2593.3|2601.4|2594.1|2600.6|2593.3|17
1733680360000|2024-12-08 17:52:40|2600.5|2593.2|2600.37|2593.07|2600.5|2593.2|2600.22|2592.92|13
1733680370000|2024-12-08 17:52:50|2600.39|2593.09|2600.34|2593.04|2600.51|2593.21|2600.34|2593.04|7
1733680380000|2024-12-08 17:53:00|2600.37|2593.07|2598.4|2591.1|2600.37|2593.07|2598.4|2591.1|23
1733680390000|2024-12-08 17:53:10|2598.39|2591.09|2597.39|2590.09|2598.74|2591.44|2597.39|2590.09|25
1733680400000|2024-12-08 17:53:20|2597.25|2589.95|2596.75|2589.45|2597.29|2589.99|2596.37|2589.07|23
1733680410000|2024-12-08 17:53:30|2596.78|2589.48|2596.56|2589.26|2597.28|2589.98|2596.4|2589.1|13
1733680420000|2024-12-08 17:53:40|2596.44|2589.14|2596.37|2589.07|2596.56|2589.26|2596.37|2589.07|4
1733680430000|2024-12-08 17:53:50|2596.76|2589.46|2596.23|2588.93|2597|2589.7|2596.15|2588.85|15
1733680440000|2024-12-08 17:54:00|2596.4|2589.1|2596.29|2588.99|2596.83|2589.53|2596.26|2588.96|20
1733680450000|2024-12-08 17:54:10|2596.4|2589.1|2596.32|2589.02|2596.77|2589.47|2596.3|2589|24
1733680460000|2024-12-08 17:54:20|2596.3|2589|2595.2|2587.9|2596.3|2589|2595.19|2587.89|10
1733680470000|2024-12-08 17:54:30|2595.39|2588.09|2594.41|2587.11|2595.78|2588.48|2594.41|2587.11|30
1733680480000|2024-12-08 17:54:40|2594.4|2587.1|2595.4|2588.1|2595.4|2588.1|2594.36|2587.06|28
1733680490000|2024-12-08 17:54:50|2595.52|2588.22|2596.1|2588.8|2596.21|2588.91|2595.32|2588.02|23
1733680500000|2024-12-08 17:55:00|2595.6|2588.3|2595.38|2588.08|2595.74|2588.44|2595.29|2587.99|24
1733680510000|2024-12-08 17:55:10|2595.41|2588.11|2598.09|2590.79|2598.21|2590.91|2595.37|2588.07|25
1733680520000|2024-12-08 17:55:20|2597.67|2590.37|2596.89|2589.59|2597.69|2590.39|2596.89|2589.59|23
1733680530000|2024-12-08 17:55:30|2596.32|2589.02|2597.8|2590.5|2597.84|2590.54|2596.32|2589.02|23
1733680540000|2024-12-08 17:55:40|2597.72|2590.42|2596.15|2588.85|2597.74|2590.44|2596.14|2588.84|20
1733680550000|2024-12-08 17:55:50|2596.14|2588.84|2595.2|2587.9|2596.19|2588.89|2595.2|2587.9|26
1733680560000|2024-12-08 17:56:00|2595.33|2588.03|2596.11|2588.81|2596.24|2588.94|2594.84|2587.54|25
1733680570000|2024-12-08 17:56:10|2596.15|2588.85|2594.18|2586.88|2596.15|2588.85|2594.18|2586.88|22
1733680580000|2024-12-08 17:56:20|2594.19|2586.89|2592.53|2585.23|2594.19|2586.89|2592.53|2585.23|20
1733680590000|2024-12-08 17:56:30|2593.88|2586.58|2594.52|2587.22|2594.69|2587.39|2593.88|2586.58|21
1733680600000|2024-12-08 17:56:40|2594.51|2587.21|2595.22|2587.92|2595.57|2588.27|2594.51|2587.21|21
1733680610000|2024-12-08 17:56:50|2595.34|2588.04|2595.3|2588|2595.64|2588.34|2595.3|2588|25
1733680620000|2024-12-08 17:57:00|2595.23|2587.93|2592.57|2585.27|2595.29|2587.99|2592.51|2585.21|28
1733680630000|2024-12-08 17:57:10|2592.56|2585.26|2591.04|2583.74|2592.84|2585.54|2590.9|2583.6|19
1733680640000|2024-12-08 17:57:20|2591.41|2584.11|2591.7|2584.4|2592.36|2585.06|2591.41|2584.11|17
1733680650000|2024-12-08 17:57:30|2591.96|2584.66|2591.76|2584.46|2592.04|2584.74|2591.76|2584.46|14
1733680660000|2024-12-08 17:57:40|2591.71|2584.41|2591.95|2584.65|2592.29|2584.99|2591.7|2584.4|16
1733680670000|2024-12-08 17:57:50|2591.93|2584.63|2591.93|2584.63|2592.04|2584.74|2591.88|2584.58|12
1733680680000|2024-12-08 17:58:00|2591.54|2584.24|2591.19|2583.89|2591.54|2584.24|2590.38|2583.08|20
1733680690000|2024-12-08 17:58:10|2591.22|2583.92|2596.34|2589.04|2596.9|2589.6|2591.22|2583.92|40
1733680700000|2024-12-08 17:58:20|2596.41|2589.11|2595.83|2588.53|2596.41|2589.11|2595.38|2588.08|33
1733680710000|2024-12-08 17:58:30|2595.82|2588.52|2599.44|2592.14|2600.4|2593.1|2595.78|2588.48|31
1733680720000|2024-12-08 17:58:40|2599.56|2592.26|2601.25|2593.95|2601.34|2594.04|2599.56|2592.26|19
1733680730000|2024-12-08 17:58:50|2601.32|2594.02|2602.22|2594.92|2602.29|2594.99|2601.32|2594.02|21
1733680740000|2024-12-08 17:59:00|2602.21|2594.91|2601.17|2593.87|2602.21|2594.91|2601.15|2593.85|24
1733680750000|2024-12-08 17:59:10|2601.14|2593.84|2600.59|2593.29|2601.14|2593.84|2599.49|2592.19|19
1733680760000|2024-12-08 17:59:20|2600.57|2593.27|2600.57|2593.27|2601.03|2593.73|2600.44|2593.14|16
1733680770000|2024-12-08 17:59:30|2600.55|2593.25|2601.08|2593.78|2601.21|2593.91|2600.55|2593.25|23
1733680780000|2024-12-08 17:59:40|2601.07|2593.77|2601.95|2594.65|2602.15|2594.85|2601.07|2593.77|25
1733680790000|2024-12-08 17:59:50|2601.93|2594.63|2601.69|2594.39|2601.93|2594.63|2601.61|2594.31|18
1733680800000|2024-12-08 18:00:00|2601.74|2594.44|2596.37|2589.07|2602.43|2595.13|2595.86|2588.56|32
1733680810000|2024-12-08 18:00:10|2596.44|2589.14|2597.77|2590.47|2598.19|2590.89|2596.38|2589.08|33
1733680820000|2024-12-08 18:00:20|2597.8|2590.5|2599.5|2592.2|2599.5|2592.2|2597.8|2590.5|30
1733680830000|2024-12-08 18:00:30|2599.57|2592.27|2604.06|2596.76|2604.06|2596.76|2599.53|2592.23|25
1733680840000|2024-12-08 18:00:40|2603.9|2596.6|2604.83|2597.53|2604.83|2597.53|2603.88|2596.58|29
1733680850000|2024-12-08 18:00:50|2604.77|2597.47|2604.53|2597.23|2604.77|2597.47|2603.84|2596.54|23
1733680860000|2024-12-08 18:01:00|2604.77|2597.47|2605.29|2597.99|2605.64|2598.34|2604.64|2597.34|30
1733680870000|2024-12-08 18:01:10|2605.28|2597.98|2604.38|2597.08|2605.28|2597.98|2603.99|2596.69|29
1733680880000|2024-12-08 18:01:20|2604.71|2597.41|2608.06|2600.76|2608.06|2600.76|2604.71|2597.41|28
1733680890000|2024-12-08 18:01:30|2608.05|2600.75|2607.19|2599.89|2608.05|2600.75|2606.41|2599.11|32
1733680900000|2024-12-08 18:01:40|2607.07|2599.77|2605.89|2598.59|2607.07|2599.77|2605.89|2598.59|25
1733680910000|2024-12-08 18:01:50|2605.84|2598.54|2602.32|2595.02|2605.84|2598.54|2602.14|2594.84|28
1733680920000|2024-12-08 18:02:00|2602.35|2595.05|2603.08|2595.78|2603.12|2595.82|2602.18|2594.88|32
1733680930000|2024-12-08 18:02:10|2603.09|2595.79|2603.15|2595.85|2603.39|2596.09|2602.16|2594.86|25
1733680940000|2024-12-08 18:02:20|2603.09|2595.79|2605.41|2598.11|2605.41|2598.11|2603.09|2595.79|34
1733680950000|2024-12-08 18:02:30|2605.43|2598.13|2603.13|2595.83|2605.43|2598.13|2603.13|2595.83|23
1733680960000|2024-12-08 18:02:40|2603.06|2595.76|2602.32|2595.02|2603.39|2596.09|2602.32|2595.02|31
1733680970000|2024-12-08 18:02:50|2602.73|2595.43|2603.16|2595.86|2603.22|2595.92|2602.63|2595.33|31
1733680980000|2024-12-08 18:03:00|2603.15|2595.85|2602.16|2594.86|2603.15|2595.85|2602.16|2594.86|21
1733680990000|2024-12-08 18:03:10|2602.15|2594.85|2602.12|2594.82|2602.15|2594.85|2602.11|2594.81|10
1733681000000|2024-12-08 18:03:20|2600.25|2592.95|2598.19|2590.89|2600.25|2592.95|2598.11|2590.81|27
1733681010000|2024-12-08 18:03:30|2598.17|2590.87|2597.16|2589.86|2598.3|2591|2597.16|2589.86|21
1733681020000|2024-12-08 18:03:40|2597.17|2589.87|2598.09|2590.79|2598.35|2591.05|2597.17|2589.87|25
1733681030000|2024-12-08 18:03:50|2598.06|2590.76|2597.26|2589.96|2598.08|2590.78|2597.07|2589.77|27
1733681040000|2024-12-08 18:04:00|2597.27|2589.97|2597.12|2589.82|2598.07|2590.77|2597.12|2589.82|31
1733681050000|2024-12-08 18:04:10|2597.14|2589.84|2597.37|2590.07|2597.96|2590.66|2597.08|2589.78|25
1733681060000|2024-12-08 18:04:20|2597.43|2590.13|2598.56|2591.26|2598.67|2591.37|2597.34|2590.04|13
1733681070000|2024-12-08 18:04:30|2598.67|2591.37|2599.25|2591.95|2599.75|2592.45|2598.22|2590.92|24
1733681080000|2024-12-08 18:04:40|2599.23|2591.93|2598.56|2591.26|2599.23|2591.93|2597.9|2590.6|16
1733681090000|2024-12-08 18:04:50|2598.6|2591.3|2599.52|2592.22|2599.64|2592.34|2598.4|2591.1|28
1733681100000|2024-12-08 18:05:00|2599.72|2592.42|2597.41|2590.11|2599.72|2592.42|2597.41|2590.11|33
1733681110000|2024-12-08 18:05:10|2597.44|2590.14|2597.39|2590.09|2597.49|2590.19|2597.19|2589.89|20
1733681120000|2024-12-08 18:05:20|2597.37|2590.07|2597.2|2589.9|2597.72|2590.42|2597.2|2589.9|20
1733681130000|2024-12-08 18:05:30|2597.17|2589.87|2597.18|2589.88|2597.18|2589.88|2597.05|2589.75|7
1733681140000|2024-12-08 18:05:40|2597.17|2589.87|2594.2|2586.9|2597.17|2589.87|2594.2|2586.9|15
1733681150000|2024-12-08 18:05:50|2594.15|2586.85|2594.7|2587.4|2596.05|2588.75|2594.05|2586.75|25
1733681160000|2024-12-08 18:06:00|2594.33|2587.03|2592.37|2585.07|2594.33|2587.03|2592.37|2585.07|17
1733681170000|2024-12-08 18:06:10|2592.36|2585.06|2593.2|2585.9|2593.38|2586.08|2591.08|2583.78|29
1733681180000|2024-12-08 18:06:20|2593.23|2585.93|2592.09|2584.79|2593.36|2586.06|2592.09|2584.79|12
1733681190000|2024-12-08 18:06:30|2592.12|2584.82|2592.15|2584.85|2593.32|2586.02|2592.1|2584.8|30
1733681200000|2024-12-08 18:06:40|2592.16|2584.86|2591.4|2584.1|2592.16|2584.86|2591.24|2583.94|19
1733681210000|2024-12-08 18:06:50|2591.38|2584.08|2591.54|2584.24|2591.58|2584.28|2590.75|2583.45|29
1733681220000|2024-12-08 18:07:00|2591.4|2584.1|2593.33|2586.03|2593.48|2586.18|2591.37|2584.07|35
1733681230000|2024-12-08 18:07:10|2593.32|2586.02|2594.04|2586.74|2595.06|2587.76|2593.32|2586.02|24
1733681240000|2024-12-08 18:07:20|2594.05|2586.75|2594.94|2587.64|2595.32|2588.02|2594.05|2586.75|21
1733681250000|2024-12-08 18:07:30|2594.81|2587.51|2594.34|2587.04|2595.07|2587.77|2594.13|2586.83|27
1733681260000|2024-12-08 18:07:40|2594.36|2587.06|2594.21|2586.91|2595.74|2588.44|2594.11|2586.81|33
1733681270000|2024-12-08 18:07:50|2594.19|2586.89|2594.14|2586.84|2594.37|2587.07|2593.03|2585.73|27
1733681280000|2024-12-08 18:08:00|2594.13|2586.83|2593.48|2586.18|2594.52|2587.22|2593.48|2586.18|29
1733681290000|2024-12-08 18:08:10|2593.5|2586.2|2593.52|2586.22|2593.69|2586.39|2592.67|2585.37|25
1733681300000|2024-12-08 18:08:20|2593.8|2586.5|2593.21|2585.91|2594.29|2586.99|2593.21|2585.91|27
1733681310000|2024-12-08 18:08:30|2593.22|2585.92|2592.51|2585.21|2593.29|2585.99|2592.4|2585.1|21
1733681320000|2024-12-08 18:08:40|2592.36|2585.06|2593.34|2586.04|2594.05|2586.75|2592.1|2584.8|25
1733681330000|2024-12-08 18:08:50|2593.41|2586.11|2594.16|2586.86|2594.41|2587.11|2593.35|2586.05|16
1733681340000|2024-12-08 18:09:00|2594.12|2586.82|2596.1|2588.8|2596.12|2588.82|2594.12|2586.82|25
1733681350000|2024-12-08 18:09:10|2596.08|2588.78|2596.08|2588.78|2596.17|2588.87|2596.06|2588.76|15
1733681360000|2024-12-08 18:09:20|2596.12|2588.82|2595.12|2587.82|2596.17|2588.87|2595.12|2587.82|18
1733681370000|2024-12-08 18:09:30|2595.06|2587.76|2595.13|2587.83|2595.17|2587.87|2594.55|2587.25|29
1733681380000|2024-12-08 18:09:40|2595.09|2587.79|2596.3|2589|2596.3|2589|2595.09|2587.79|23
1733681390000|2024-12-08 18:09:50|2596.21|2588.91|2596.3|2589|2596.3|2589|2595.77|2588.47|11
1733681400000|2024-12-08 18:10:00|2596.42|2589.12|2596.34|2589.04|2597.22|2589.92|2595.39|2588.09|25
1733681410000|2024-12-08 18:10:10|2596.27|2588.97|2595.52|2588.22|2596.34|2589.04|2595.3|2588|25
1733681420000|2024-12-08 18:10:20|2595.6|2588.3|2595.83|2588.53|2595.87|2588.57|2595.6|2588.3|22
1733681430000|2024-12-08 18:10:30|2595.84|2588.54|2594.31|2587.01|2595.84|2588.54|2594.31|2587.01|32
1733681440000|2024-12-08 18:10:40|2594.36|2587.06|2592.87|2585.57|2595.44|2588.14|2592.75|2585.45|22
1733681450000|2024-12-08 18:10:50|2592.85|2585.55|2591.82|2584.52|2592.85|2585.55|2591.3|2584|22
1733681460000|2024-12-08 18:11:00|2591.8|2584.5|2590.57|2583.27|2591.87|2584.57|2590.47|2583.17|18
1733681470000|2024-12-08 18:11:10|2590.64|2583.34|2591.45|2584.15|2591.49|2584.19|2590.57|2583.27|22
1733681480000|2024-12-08 18:11:20|2591.32|2584.02|2590.57|2583.27|2591.8|2584.5|2590.38|2583.08|26
1733681490000|2024-12-08 18:11:30|2590.4|2583.1|2592.51|2585.21|2592.64|2585.34|2590.4|2583.1|31
1733681500000|2024-12-08 18:11:40|2592.33|2585.03|2592.49|2585.19|2592.55|2585.25|2592.25|2584.95|13
1733681510000|2024-12-08 18:11:50|2592.26|2584.96|2591.39|2584.09|2592.35|2585.05|2591.36|2584.06|26
1733681520000|2024-12-08 18:12:00|2591.61|2584.31|2589.84|2582.54|2592.33|2585.03|2589.84|2582.54|22
1733681530000|2024-12-08 18:12:10|2589.72|2582.42|2589.21|2581.91|2589.72|2582.42|2589.05|2581.75|8
1733681540000|2024-12-08 18:12:20|2589.22|2581.92|2589.06|2581.76|2589.62|2582.32|2589.06|2581.76|31
1733681550000|2024-12-08 18:12:30|2589.08|2581.78|2589.34|2582.04|2589.99|2582.69|2589.06|2581.76|24
1733681560000|2024-12-08 18:12:40|2589.33|2582.03|2589.08|2581.78|2589.34|2582.04|2589.06|2581.76|13
1733681570000|2024-12-08 18:12:50|2589.1|2581.8|2589.18|2581.88|2589.22|2581.92|2589.1|2581.8|14
1733681580000|2024-12-08 18:13:00|2589.2|2581.9|2589.39|2582.09|2589.51|2582.21|2589.2|2581.9|26
1733681590000|2024-12-08 18:13:10|2589.34|2582.04|2590.36|2583.06|2590.48|2583.18|2589.24|2581.94|20
1733681600000|2024-12-08 18:13:20|2590.34|2583.04|2589.62|2582.32|2590.34|2583.04|2589.39|2582.09|20
1733681610000|2024-12-08 18:13:30|2589.65|2582.35|2589.16|2581.86|2589.69|2582.39|2589.14|2581.84|22
1733681620000|2024-12-08 18:13:40|2589.14|2581.84|2590.31|2583.01|2590.35|2583.05|2589.14|2581.84|21
1733681630000|2024-12-08 18:13:50|2590.4|2583.1|2590.32|2583.02|2590.4|2583.1|2589.38|2582.08|24
1733681640000|2024-12-08 18:14:00|2590.26|2582.96|2589.34|2582.04|2590.37|2583.07|2589.34|2582.04|22
1733681650000|2024-12-08 18:14:10|2589.18|2581.88|2589.23|2581.93|2589.45|2582.15|2589.1|2581.8|15
1733681660000|2024-12-08 18:14:20|2589.35|2582.05|2589.12|2581.82|2589.46|2582.16|2589.1|2581.8|14
1733681670000|2024-12-08 18:14:30|2589.1|2581.8|2588.94|2581.64|2589.15|2581.85|2588.9|2581.6|13
1733681680000|2024-12-08 18:14:40|2589|2581.7|2588.24|2580.94|2589|2581.7|2588.2|2580.9|13
1733681690000|2024-12-08 18:14:50|2588.38|2581.08|2588.72|2581.42|2589.14|2581.84|2588.38|2581.08|15
1733681700000|2024-12-08 18:15:00|2588.86|2581.56|2589.07|2581.77|2589.27|2581.97|2588.86|2581.56|25
1733681710000|2024-12-08 18:15:10|2589.09|2581.79|2588.38|2581.08|2589.09|2581.79|2588.34|2581.04|20
1733681720000|2024-12-08 18:15:20|2588.14|2580.84|2588.59|2581.29|2588.59|2581.29|2587.68|2580.38|8
1733681730000|2024-12-08 18:15:30|2588.42|2581.12|2587.3|2580|2588.42|2581.12|2587.3|2580|21
1733681740000|2024-12-08 18:15:40|2587.37|2580.07|2587.97|2580.67|2588.04|2580.74|2587.37|2580.07|19
1733681750000|2024-12-08 18:15:50|2588|2580.7|2588.37|2581.07|2588.37|2581.07|2587.98|2580.68|15
1733681760000|2024-12-08 18:16:00|2588.35|2581.05|2588.29|2580.99|2588.51|2581.21|2588.29|2580.99|11
1733681770000|2024-12-08 18:16:10|2588.43|2581.13|2588.29|2580.99|2588.68|2581.38|2588.29|2580.99|21
1733681780000|2024-12-08 18:16:20|2588.26|2580.96|2587.32|2580.02|2588.26|2580.96|2587.32|2580.02|9
1733681790000|2024-12-08 18:16:30|2587.24|2579.94|2587.24|2579.94|2587.24|2579.94|2587.24|2579.94|1
1733681800000|2024-12-08 18:16:40|2587.25|2579.95|2587.24|2579.94|2587.65|2580.35|2587.24|2579.94|10
1733681810000|2024-12-08 18:16:50|2587.2|2579.9|2587.1|2579.8|2587.2|2579.9|2587.1|2579.8|2
1733681820000|2024-12-08 18:17:00|2587.2|2579.9|2585.13|2577.83|2587.2|2579.9|2585.13|2577.83|6
1733681830000|2024-12-08 18:17:10|2585.12|2577.82|2584.55|2577.25|2585.12|2577.82|2584.44|2577.14|10
1733681840000|2024-12-08 18:17:20|2584.53|2577.23|2584.64|2577.34|2584.72|2577.42|2584.53|2577.23|32
1733681850000|2024-12-08 18:17:30|2584.67|2577.37|2583.72|2576.42|2584.72|2577.42|2583.72|2576.42|31
1733681860000|2024-12-08 18:17:40|2583.74|2576.44|2582.1|2574.8|2583.8|2576.5|2581.92|2574.62|31
1733681870000|2024-12-08 18:17:50|2582.12|2574.82|2582.14|2574.84|2582.91|2575.61|2582.1|2574.8|22
1733681880000|2024-12-08 18:18:00|2581.97|2574.67|2581.24|2573.94|2581.97|2574.67|2581.07|2573.77|7
1733681890000|2024-12-08 18:18:10|2581.37|2574.07|2582.43|2575.13|2582.59|2575.29|2581.24|2573.94|26
1733681900000|2024-12-08 18:18:20|2582.49|2575.19|2581.24|2573.94|2582.49|2575.19|2581.2|2573.9|24
1733681910000|2024-12-08 18:18:30|2581.21|2573.91|2581.59|2574.29|2582.44|2575.14|2581.2|2573.9|25
1733681920000|2024-12-08 18:18:40|2581.57|2574.27|2582.21|2574.91|2582.33|2575.03|2581.28|2573.98|29
1733681930000|2024-12-08 18:18:50|2581.28|2573.98|2581.16|2573.86|2581.28|2573.98|2581.16|2573.86|8
1733681940000|2024-12-08 18:19:00|2581.17|2573.87|2579.12|2571.82|2581.17|2573.87|2579.12|2571.82|20
1733681950000|2024-12-08 18:19:10|2579.14|2571.84|2580.33|2573.03|2580.46|2573.16|2579.12|2571.82|26
1733681960000|2024-12-08 18:19:20|2580.32|2573.02|2579.35|2572.05|2580.4|2573.1|2579.31|2572.01|28
1733681970000|2024-12-08 18:19:30|2579.4|2572.1|2578.99|2571.69|2580.12|2572.82|2578.99|2571.69|33
1733681980000|2024-12-08 18:19:40|2579|2571.7|2579.24|2571.94|2579.3|2572|2579|2571.7|15
1733681990000|2024-12-08 18:19:50|2579.42|2572.12|2580.03|2572.73|2580.34|2573.04|2579.24|2571.94|21
1733682000000|2024-12-08 18:20:00|2580.02|2572.72|2579.16|2571.86|2580.03|2572.73|2579.12|2571.82|16
1733682010000|2024-12-08 18:20:10|2579.15|2571.85|2579.14|2571.84|2579.45|2572.15|2579.14|2571.84|24
1733682020000|2024-12-08 18:20:20|2579.12|2571.82|2579.43|2572.13|2579.43|2572.13|2579.11|2571.81|16
1733682030000|2024-12-08 18:20:30|2579.45|2572.15|2578.48|2571.18|2579.45|2572.15|2578.48|2571.18|16
1733682040000|2024-12-08 18:20:40|2578.44|2571.14|2576.88|2569.58|2578.44|2571.14|2576.82|2569.52|13
1733682050000|2024-12-08 18:20:50|2577.22|2569.92|2576.38|2569.08|2577.39|2570.09|2576.21|2568.91|36
1733682060000|2024-12-08 18:21:00|2576.46|2569.16|2576.46|2569.16|2577.47|2570.17|2576.42|2569.12|27
1733682070000|2024-12-08 18:21:10|2576.43|2569.13|2576.24|2568.94|2576.43|2569.13|2576.18|2568.88|23
1733682080000|2024-12-08 18:21:20|2576.47|2569.17|2577.3|2570|2577.48|2570.18|2576.38|2569.08|26
1733682090000|2024-12-08 18:21:30|2577.23|2569.93|2575.17|2567.87|2577.3|2570|2575.17|2567.87|27
1733682100000|2024-12-08 18:21:40|2575.15|2567.85|2573.54|2566.24|2575.15|2567.85|2573.49|2566.19|26
1733682110000|2024-12-08 18:21:50|2573.69|2566.39|2573.59|2566.29|2574.34|2567.04|2573.59|2566.29|33
1733682120000|2024-12-08 18:22:00|2573.76|2566.46|2571.79|2564.49|2573.91|2566.61|2571.04|2563.74|26
1733682130000|2024-12-08 18:22:10|2571.96|2564.66|2570.4|2563.1|2572.34|2565.04|2570.32|2563.02|26
1733682140000|2024-12-08 18:22:20|2570.38|2563.08|2567.48|2560.18|2570.38|2563.08|2567.48|2560.18|25
1733682150000|2024-12-08 18:22:30|2567.27|2559.97|2565.62|2558.32|2567.93|2560.63|2565.34|2558.04|32
1733682160000|2024-12-08 18:22:40|2565.97|2558.67|2566.3|2559|2566.49|2559.19|2565.47|2558.17|30
1733682170000|2024-12-08 18:22:50|2566.24|2558.94|2565.18|2557.88|2566.38|2559.08|2564.97|2557.67|24
1733682180000|2024-12-08 18:23:00|2565.21|2557.91|2563.5|2556.2|2565.37|2558.07|2563.27|2555.97|31
1733682190000|2024-12-08 18:23:10|2563.36|2556.06|2565.27|2557.97|2565.27|2557.97|2563.36|2556.06|31
1733682200000|2024-12-08 18:23:20|2565.18|2557.88|2563.26|2555.96|2565.18|2557.88|2563.25|2555.95|31
1733682210000|2024-12-08 18:23:30|2562.96|2555.66|2563.4|2556.1|2564.19|2556.89|2562.96|2555.66|24
1733682220000|2024-12-08 18:23:40|2563.39|2556.09|2563.38|2556.08|2563.57|2556.27|2563.12|2555.82|14
1733682230000|2024-12-08 18:23:50|2563.39|2556.09|2563.4|2556.1|2563.85|2556.55|2563.34|2556.04|28
1733682240000|2024-12-08 18:24:00|2563.36|2556.06|2562.56|2555.26|2563.36|2556.06|2562.56|2555.26|10
1733682250000|2024-12-08 18:24:10|2562.53|2555.23|2561.29|2553.99|2562.56|2555.26|2561.17|2553.87|10
1733682260000|2024-12-08 18:24:20|2561.54|2554.24|2562.62|2555.32|2562.8|2555.5|2561.54|2554.24|28
1733682270000|2024-12-08 18:24:30|2562.75|2555.45|2561.79|2554.49|2562.84|2555.54|2561.22|2553.92|22
1733682280000|2024-12-08 18:24:40|2561.92|2554.62|2564|2556.7|2564.2|2556.9|2561.92|2554.62|30
1733682290000|2024-12-08 18:24:50|2564.24|2556.94|2563.36|2556.06|2564.27|2556.97|2563.17|2555.87|27
1733682300000|2024-12-08 18:25:00|2563.49|2556.19|2562.4|2555.1|2563.61|2556.31|2562.31|2555.01|23
1733682310000|2024-12-08 18:25:10|2562.24|2554.94|2561.68|2554.38|2562.42|2555.12|2561.65|2554.35|21
1733682320000|2024-12-08 18:25:20|2561.59|2554.29|2559.39|2552.09|2561.59|2554.29|2559.39|2552.09|11
1733682330000|2024-12-08 18:25:30|2559.3|2552|2560.39|2553.09|2560.59|2553.29|2559.3|2552|31
1733682340000|2024-12-08 18:25:40|2560.4|2553.1|2563.44|2556.14|2563.5|2556.2|2560.38|2553.08|29
1733682350000|2024-12-08 18:25:50|2563.3|2556|2560.4|2553.1|2563.3|2556|2560.33|2553.03|18
1733682360000|2024-12-08 18:26:00|2560.3|2553|2564.23|2556.93|2564.23|2556.93|2560.23|2552.93|35
1733682370000|2024-12-08 18:26:10|2564.46|2557.16|2563.18|2555.88|2564.8|2557.5|2562.75|2555.45|33
1733682380000|2024-12-08 18:26:20|2563.22|2555.92|2563.76|2556.46|2563.86|2556.56|2563.22|2555.92|10
1733682390000|2024-12-08 18:26:30|2563.38|2556.08|2562.8|2555.5|2563.38|2556.08|2562.33|2555.03|21
1733682400000|2024-12-08 18:26:40|2562.79|2555.49|2561.4|2554.1|2562.87|2555.57|2561.39|2554.09|28
1733682410000|2024-12-08 18:26:50|2561.39|2554.09|2560.57|2553.27|2561.43|2554.13|2559.43|2552.13|28
1733682420000|2024-12-08 18:27:00|2560.62|2553.32|2561.69|2554.39|2562.02|2554.72|2560.57|2553.27|35
1733682430000|2024-12-08 18:27:10|2561.75|2554.45|2561.32|2554.02|2561.84|2554.54|2561.19|2553.89|24
1733682440000|2024-12-08 18:27:20|2561.23|2553.93|2561.24|2553.94|2561.5|2554.2|2561.02|2553.72|28
1733682450000|2024-12-08 18:27:30|2561.09|2553.79|2560.57|2553.27|2561.24|2553.94|2560.2|2552.9|25
1733682460000|2024-12-08 18:27:40|2560.56|2553.26|2562.59|2555.29|2562.59|2555.29|2560.52|2553.22|30
1733682470000|2024-12-08 18:27:50|2562.57|2555.27|2561.69|2554.39|2563.09|2555.79|2561.48|2554.18|32
1733682480000|2024-12-08 18:28:00|2561.52|2554.22|2561.56|2554.26|2561.78|2554.48|2561.31|2554.01|34
1733682490000|2024-12-08 18:28:10|2561.66|2554.36|2561.02|2553.72|2561.67|2554.37|2560.53|2553.23|31
1733682500000|2024-12-08 18:28:20|2560.96|2553.66|2562.8|2555.5|2562.83|2555.53|2560.96|2553.66|30
1733682510000|2024-12-08 18:28:30|2562.77|2555.47|2562.64|2555.34|2563.03|2555.73|2562.38|2555.08|19
1733682520000|2024-12-08 18:28:40|2562.72|2555.42|2562.5|2555.2|2563.64|2556.34|2562.49|2555.19|32
1733682530000|2024-12-08 18:28:50|2562.52|2555.22|2562.8|2555.5|2562.97|2555.67|2562.49|2555.19|34
1733682540000|2024-12-08 18:29:00|2562.77|2555.47|2562.52|2555.22|2562.84|2555.54|2562.38|2555.08|34
1733682550000|2024-12-08 18:29:10|2562.51|2555.21|2560.37|2553.07|2562.51|2555.21|2560.33|2553.03|29
1733682560000|2024-12-08 18:29:20|2560.3|2553|2560.71|2553.41|2560.92|2553.62|2559.72|2552.42|22
1733682570000|2024-12-08 18:29:30|2560.92|2553.62|2560.22|2552.92|2560.92|2553.62|2560.22|2552.92|23
1733682580000|2024-12-08 18:29:40|2560.23|2552.93|2560.5|2553.2|2560.76|2553.46|2560.22|2552.92|16
1733682590000|2024-12-08 18:29:50|2560.52|2553.22|2561.34|2554.04|2561.34|2554.04|2560.11|2552.81|25
1733682600000|2024-12-08 18:30:00|2561.61|2554.31|2560.65|2553.35|2561.61|2554.31|2560.49|2553.19|29
1733682610000|2024-12-08 18:30:10|2561.08|2553.78|2560.7|2553.4|2561.54|2554.24|2560.7|2553.4|31
1733682620000|2024-12-08 18:30:20|2560.71|2553.41|2560.6|2553.3|2560.84|2553.54|2559.87|2552.57|23
1733682630000|2024-12-08 18:30:30|2560.52|2553.22|2560.36|2553.06|2560.65|2553.35|2560.31|2553.01|32
1733682640000|2024-12-08 18:30:40|2560.45|2553.15|2559.22|2551.92|2560.45|2553.15|2559.2|2551.9|23
1733682650000|2024-12-08 18:30:50|2559.2|2551.9|2559.16|2551.86|2559.22|2551.92|2559.16|2551.86|5
1733682660000|2024-12-08 18:31:00|2559.38|2552.08|2557.24|2549.94|2559.38|2552.08|2557.24|2549.94|21
1733682670000|2024-12-08 18:31:10|2557.3|2550|2558.32|2551.02|2558.8|2551.5|2557.28|2549.98|18
1733682680000|2024-12-08 18:31:20|2558.31|2551.01|2557.11|2549.81|2558.31|2551.01|2557.1|2549.8|26
1733682690000|2024-12-08 18:31:30|2557.21|2549.91|2558|2550.7|2558.12|2550.82|2557.19|2549.89|16
1733682700000|2024-12-08 18:31:40|2558.02|2550.72|2559.16|2551.86|2560.53|2553.23|2558.02|2550.72|32
1733682710000|2024-12-08 18:31:50|2559.17|2551.87|2558.08|2550.78|2559.17|2551.87|2558.01|2550.71|30
1733682720000|2024-12-08 18:32:00|2558.14|2550.84|2557.19|2549.89|2559.12|2551.82|2557.19|2549.89|33
1733682730000|2024-12-08 18:32:10|2556.84|2549.54|2556.34|2549.04|2557.75|2550.45|2556.34|2549.04|27
1733682740000|2024-12-08 18:32:20|2556.32|2549.02|2556.31|2549.01|2556.32|2549.02|2556.2|2548.9|4
1733682750000|2024-12-08 18:32:30|2556.46|2549.16|2557.17|2549.87|2557.35|2550.05|2556.46|2549.16|14
1733682760000|2024-12-08 18:32:40|2557.09|2549.79|2556.18|2548.88|2557.17|2549.87|2556.18|2548.88|25
1733682770000|2024-12-08 18:32:50|2556.24|2548.94|2557|2549.7|2557|2549.7|2556.24|2548.94|27
1733682780000|2024-12-08 18:33:00|2557.31|2550.01|2558.33|2551.03|2558.75|2551.45|2557.08|2549.78|30
1733682790000|2024-12-08 18:33:10|2558.09|2550.79|2557.03|2549.73|2559.11|2551.81|2556.53|2549.23|33
1733682800000|2024-12-08 18:33:20|2557.15|2549.85|2556.24|2548.94|2557.15|2549.85|2556.24|2548.94|19
1733682810000|2024-12-08 18:33:30|2556.26|2548.96|2556.95|2549.65|2557.15|2549.85|2556.24|2548.94|15
1733682820000|2024-12-08 18:33:40|2557.03|2549.73|2558.19|2550.89|2558.22|2550.92|2556.95|2549.65|28
1733682830000|2024-12-08 18:33:50|2558.18|2550.88|2556.96|2549.66|2558.19|2550.89|2556.96|2549.66|26
1733682840000|2024-12-08 18:34:00|2557.08|2549.78|2557.86|2550.56|2557.86|2550.56|2557.08|2549.78|12
1733682850000|2024-12-08 18:34:10|2557.85|2550.55|2558.42|2551.12|2558.46|2551.16|2557.15|2549.85|31
1733682860000|2024-12-08 18:34:20|2558.38|2551.08|2558.32|2551.02|2558.43|2551.13|2558.24|2550.94|18
1733682870000|2024-12-08 18:34:30|2558.34|2551.04|2560.13|2552.83|2560.22|2552.92|2558.32|2551.02|29
1733682880000|2024-12-08 18:34:40|2560.03|2552.73|2560.18|2552.88|2560.35|2553.05|2559.95|2552.65|24
1733682890000|2024-12-08 18:34:50|2560.17|2552.87|2561.45|2554.15|2561.45|2554.15|2560.17|2552.87|24
1733682900000|2024-12-08 18:35:00|2561.64|2554.34|2560.79|2553.49|2561.96|2554.66|2560.27|2552.97|28
1733682910000|2024-12-08 18:35:10|2560.89|2553.59|2561.74|2554.44|2561.82|2554.52|2560.89|2553.59|29
1733682920000|2024-12-08 18:35:20|2561.82|2554.52|2560.52|2553.22|2561.93|2554.63|2560.41|2553.11|26
1733682930000|2024-12-08 18:35:30|2560.67|2553.37|2561.02|2553.72|2561.02|2553.72|2560.09|2552.79|27
1733682940000|2024-12-08 18:35:40|2560.98|2553.68|2561.84|2554.54|2561.84|2554.54|2560.98|2553.68|18
1733682950000|2024-12-08 18:35:50|2561.79|2554.49|2561.42|2554.12|2561.84|2554.54|2561.42|2554.12|27
1733682960000|2024-12-08 18:36:00|2561.46|2554.16|2561.35|2554.05|2561.56|2554.26|2561.34|2554.04|18
1733682970000|2024-12-08 18:36:10|2561.34|2554.04|2561.25|2553.95|2561.35|2554.05|2561.25|2553.95|13
1733682980000|2024-12-08 18:36:20|2561.26|2553.96|2561.3|2554|2561.33|2554.03|2561.25|2553.95|21
1733682990000|2024-12-08 18:36:30|2561.26|2553.96|2561.31|2554.01|2561.33|2554.03|2561.25|2553.95|17
1733683000000|2024-12-08 18:36:40|2561.37|2554.07|2561.37|2554.07|2561.37|2554.07|2561.37|2554.07|1
1733683010000|2024-12-08 18:36:50|2561.65|2554.35|2561.75|2554.45|2561.96|2554.66|2561.65|2554.35|20
1733683020000|2024-12-08 18:37:00|2561.56|2554.26|2561.75|2554.45|2561.84|2554.54|2561.36|2554.06|33
1733683030000|2024-12-08 18:37:10|2561.8|2554.5|2563.84|2556.54|2563.84|2556.54|2561.78|2554.48|25
1733683040000|2024-12-08 18:37:20|2563.77|2556.47|2564.07|2556.77|2564.07|2556.77|2563.73|2556.43|29
1733683050000|2024-12-08 18:37:30|2563.87|2556.57|2565.29|2557.99|2565.71|2558.41|2563.75|2556.45|28
1733683060000|2024-12-08 18:37:40|2565.28|2557.98|2565.36|2558.06|2566.17|2558.87|2565.28|2557.98|26
1733683070000|2024-12-08 18:37:50|2565.51|2558.21|2566.47|2559.17|2566.47|2559.17|2565.5|2558.2|23
1733683080000|2024-12-08 18:38:00|2566.44|2559.14|2567.51|2560.21|2567.84|2560.54|2566.44|2559.14|13
1733683090000|2024-12-08 18:38:10|2567.41|2560.11|2567.22|2559.92|2567.64|2560.34|2567.22|2559.92|20
1733683100000|2024-12-08 18:38:20|2566.42|2559.12|2566.99|2559.69|2567.07|2559.77|2566.21|2558.91|19
1733683110000|2024-12-08 18:38:30|2567.03|2559.73|2567.4|2560.1|2567.72|2560.42|2566.99|2559.69|16
1733683120000|2024-12-08 18:38:40|2567.23|2559.93|2566.49|2559.19|2567.36|2560.06|2566.33|2559.03|15
1733683130000|2024-12-08 18:38:50|2566.33|2559.03|2566.57|2559.27|2566.6|2559.3|2566.27|2558.97|11
1733683140000|2024-12-08 18:39:00|2566.58|2559.28|2566.47|2559.17|2566.6|2559.3|2566.42|2559.12|12
1733683150000|2024-12-08 18:39:10|2566.31|2559.01|2566.64|2559.34|2566.64|2559.34|2566.31|2559.01|15
1733683160000|2024-12-08 18:39:20|2566.6|2559.3|2567.49|2560.19|2567.49|2560.19|2566.6|2559.3|6
1733683170000|2024-12-08 18:39:30|2567.69|2560.39|2567.41|2560.11|2567.8|2560.5|2567.37|2560.07|18
1733683180000|2024-12-08 18:39:40|2567.51|2560.21|2567.51|2560.21|2567.56|2560.26|2567.29|2559.99|23
1733683190000|2024-12-08 18:39:50|2567.4|2560.1|2567.28|2559.98|2567.41|2560.11|2566.84|2559.54|23
1733683200000|2024-12-08 18:40:00|2567.27|2559.97|2567.27|2559.97|2567.4|2560.1|2567.23|2559.93|21
1733683210000|2024-12-08 18:40:10|2567.31|2560.01|2566.37|2559.07|2567.31|2560.01|2566.25|2558.95|20
1733683220000|2024-12-08 18:40:20|2566.48|2559.18|2565.28|2557.98|2566.49|2559.19|2565.23|2557.93|24
1733683230000|2024-12-08 18:40:30|2565.39|2558.09|2566.4|2559.1|2566.4|2559.1|2565.39|2558.09|18
1733683240000|2024-12-08 18:40:40|2566.39|2559.09|2565.71|2558.41|2566.4|2559.1|2565.64|2558.34|19
1733683250000|2024-12-08 18:40:50|2565.75|2558.45|2566.37|2559.07|2566.4|2559.1|2565.52|2558.22|21
1733683260000|2024-12-08 18:41:00|2566.92|2559.62|2568.65|2561.35|2568.69|2561.39|2566.52|2559.22|23
1733683270000|2024-12-08 18:41:10|2568.58|2561.28|2569.23|2561.93|2569.49|2562.19|2568.58|2561.28|8
1733683280000|2024-12-08 18:41:20|2569.21|2561.91|2568.35|2561.05|2569.29|2561.99|2568.35|2561.05|23
1733683290000|2024-12-08 18:41:30|2568.43|2561.13|2567.52|2560.22|2568.43|2561.13|2567.5|2560.2|23
1733683300000|2024-12-08 18:41:40|2567.24|2559.94|2565.19|2557.89|2567.24|2559.94|2565.18|2557.88|19
1733683310000|2024-12-08 18:41:50|2565.18|2557.88|2565.25|2557.95|2565.36|2558.06|2565.18|2557.88|28
1733683320000|2024-12-08 18:42:00|2565.09|2557.79|2562.95|2555.65|2565.09|2557.79|2562.8|2555.5|33
1733683330000|2024-12-08 18:42:10|2562.8|2555.5|2564.16|2556.86|2564.16|2556.86|2562.8|2555.5|23
1733683340000|2024-12-08 18:42:20|2564.36|2557.06|2564.69|2557.39|2564.69|2557.39|2564.32|2557.02|29
1733683350000|2024-12-08 18:42:30|2564.65|2557.35|2565.12|2557.82|2565.29|2557.99|2564.65|2557.35|16
1733683360000|2024-12-08 18:42:40|2565.29|2557.99|2566.01|2558.71|2566.01|2558.71|2564.93|2557.63|12
1733683370000|2024-12-08 18:42:50|2565.85|2558.55|2565.85|2558.55|2566.01|2558.71|2565.68|2558.38|15
1733683380000|2024-12-08 18:43:00|2565.68|2558.38|2565.68|2558.38|2565.85|2558.55|2565.68|2558.38|5
1733683390000|2024-12-08 18:43:10|2565.85|2558.55|2566.4|2559.1|2566.4|2559.1|2565.85|2558.55|26
1733683400000|2024-12-08 18:43:20|2566.34|2559.04|2566.4|2559.1|2566.72|2559.42|2566.34|2559.04|34
1733683410000|2024-12-08 18:43:30|2566.34|2559.04|2566.34|2559.04|2566.44|2559.14|2566.18|2558.88|33
1733683420000|2024-12-08 18:43:40|2566.3|2559|2565.4|2558.1|2566.36|2559.06|2565.24|2557.94|35
1733683430000|2024-12-08 18:43:50|2565.24|2557.94|2567.42|2560.12|2567.42|2560.12|2565.24|2557.94|35
1733683440000|2024-12-08 18:44:00|2567.32|2560.02|2567.16|2559.86|2567.55|2560.25|2566.18|2558.88|35
1733683450000|2024-12-08 18:44:10|2567.2|2559.9|2567.16|2559.86|2567.2|2559.9|2567.16|2559.86|18
1733683460000|2024-12-08 18:44:20|2567.2|2559.9|2567.16|2559.86|2567.2|2559.9|2567.14|2559.84|27
1733683470000|2024-12-08 18:44:30|2567.2|2559.9|2568.82|2561.52|2568.82|2561.52|2567.16|2559.86|26
1733683480000|2024-12-08 18:44:40|2568.79|2561.49|2568.24|2560.94|2568.99|2561.69|2567.61|2560.31|31
1733683490000|2024-12-08 18:44:50|2568.09|2560.79|2567.47|2560.17|2568.32|2561.02|2567.47|2560.17|32
1733683500000|2024-12-08 18:45:00|2567.6|2560.3|2567.11|2559.81|2567.62|2560.32|2566.27|2558.97|38
1733683510000|2024-12-08 18:45:10|2567.12|2559.82|2566.38|2559.08|2567.16|2559.86|2566.31|2559.01|31
1733683520000|2024-12-08 18:45:20|2566.32|2559.02|2565.69|2558.39|2566.44|2559.14|2565.52|2558.22|29
1733683530000|2024-12-08 18:45:30|2565.67|2558.37|2568.01|2560.71|2568.01|2560.71|2565.55|2558.25|25
1733683540000|2024-12-08 18:45:40|2567.85|2560.55|2566.18|2558.88|2568.01|2560.71|2566.18|2558.88|23
1733683550000|2024-12-08 18:45:50|2566.2|2558.9|2566.58|2559.28|2566.58|2559.28|2565.64|2558.34|25
1733683560000|2024-12-08 18:46:00|2566.6|2559.3|2568.39|2561.09|2568.44|2561.14|2566.6|2559.3|33
1733683570000|2024-12-08 18:46:10|2568.43|2561.13|2568.24|2560.94|2568.44|2561.14|2568.24|2560.94|11
1733683580000|2024-12-08 18:46:20|2568.3|2561|2568.44|2561.14|2568.44|2561.14|2568.3|2561|2
1733683590000|2024-12-08 18:46:30|2568.52|2561.22|2567.19|2559.89|2568.52|2561.22|2567.19|2559.89|22
1733683600000|2024-12-08 18:46:40|2567.17|2559.87|2567.05|2559.75|2567.22|2559.92|2566.81|2559.51|31
1733683610000|2024-12-08 18:46:50|2567.06|2559.76|2567.16|2559.86|2567.16|2559.86|2566.64|2559.34|15
1733683620000|2024-12-08 18:47:00|2567.14|2559.84|2567.28|2559.98|2567.3|2560|2566.76|2559.46|23
1733683630000|2024-12-08 18:47:10|2567.24|2559.94|2565.37|2558.07|2567.24|2559.94|2565.23|2557.93|21
1733683640000|2024-12-08 18:47:20|2565.39|2558.09|2566.24|2558.94|2566.24|2558.94|2565.32|2558.02|8
1733683650000|2024-12-08 18:47:30|2566.2|2558.9|2565.64|2558.34|2566.22|2558.92|2565.64|2558.34|12
1733683660000|2024-12-08 18:47:40|2565.32|2558.02|2564.24|2556.94|2565.32|2558.02|2563.98|2556.68|25
1733683670000|2024-12-08 18:47:50|2564.27|2556.97|2564.39|2557.09|2564.39|2557.09|2563.69|2556.39|17
1733683680000|2024-12-08 18:48:00|2564.32|2557.02|2564.37|2557.07|2564.39|2557.09|2564.1|2556.8|23
1733683690000|2024-12-08 18:48:10|2564.4|2557.1|2565.09|2557.79|2565.4|2558.1|2564.4|2557.1|21
1733683700000|2024-12-08 18:48:20|2565.22|2557.92|2564.67|2557.37|2565.23|2557.93|2564.56|2557.26|23
1733683710000|2024-12-08 18:48:30|2564.68|2557.38|2564.15|2556.85|2565.17|2557.87|2564.15|2556.85|26
1733683720000|2024-12-08 18:48:40|2564.14|2556.84|2563.69|2556.39|2564.18|2556.88|2563.69|2556.39|16
1733683730000|2024-12-08 18:48:50|2563.52|2556.22|2564.37|2557.07|2564.4|2557.1|2563.4|2556.1|23
1733683740000|2024-12-08 18:49:00|2564.27|2556.97|2565.09|2557.79|2565.28|2557.98|2564.17|2556.87|21
1733683750000|2024-12-08 18:49:10|2565.16|2557.86|2566.25|2558.95|2566.26|2558.96|2565.16|2557.86|27
1733683760000|2024-12-08 18:49:20|2566.23|2558.93|2565.39|2558.09|2566.25|2558.95|2564.4|2557.1|23
1733683770000|2024-12-08 18:49:30|2565.4|2558.1|2567.13|2559.83|2567.16|2559.86|2565.29|2557.99|23
1733683780000|2024-12-08 18:49:40|2567.12|2559.82|2565.74|2558.44|2567.14|2559.84|2565.52|2558.22|24
1733683790000|2024-12-08 18:49:50|2565.8|2558.5|2566.38|2559.08|2566.39|2559.09|2565.73|2558.43|18
1733683800000|2024-12-08 18:50:00|2566.37|2559.07|2565.41|2558.11|2566.38|2559.08|2565.41|2558.11|28
1733683810000|2024-12-08 18:50:10|2565.4|2558.1|2565.56|2558.26|2566.26|2558.96|2565.4|2558.1|12
1733683820000|2024-12-08 18:50:20|2565.67|2558.37|2565.84|2558.54|2565.87|2558.57|2565.52|2558.22|24
1733683830000|2024-12-08 18:50:30|2565.82|2558.52|2566.2|2558.9|2566.2|2558.9|2565.69|2558.39|13
1733683840000|2024-12-08 18:50:40|2566.16|2558.86|2566.19|2558.89|2566.19|2558.89|2565.13|2557.83|25
1733683850000|2024-12-08 18:50:50|2566.17|2558.87|2566.16|2558.86|2566.21|2558.91|2565.51|2558.21|23
1733683860000|2024-12-08 18:51:00|2566.15|2558.85|2565.29|2557.99|2566.19|2558.89|2565.29|2557.99|21
1733683870000|2024-12-08 18:51:10|2565.32|2558.02|2564.3|2557|2565.49|2558.19|2564.3|2557|26
1733683880000|2024-12-08 18:51:20|2564.5|2557.2|2565.19|2557.89|2565.19|2557.89|2564.5|2557.2|4
1733683890000|2024-12-08 18:51:30|2565.36|2558.06|2565.73|2558.43|2565.96|2558.66|2565.36|2558.06|11
1733683900000|2024-12-08 18:51:40|2565.4|2558.1|2565.4|2558.1|2565.67|2558.37|2565.31|2558.01|17
1733683910000|2024-12-08 18:51:50|2565.51|2558.21|2566.28|2558.98|2566.28|2558.98|2565.4|2558.1|12
1733683920000|2024-12-08 18:52:00|2566.26|2558.96|2566.26|2558.96|2566.28|2558.98|2566.26|2558.96|7
1733683930000|2024-12-08 18:52:10|2566.28|2558.98|2565.52|2558.22|2566.28|2558.98|2565.52|2558.22|26
1733683940000|2024-12-08 18:52:20|2565.64|2558.34|2567.08|2559.78|2567.24|2559.94|2565.52|2558.22|22
1733683950000|2024-12-08 18:52:30|2567.1|2559.8|2567.22|2559.92|2567.24|2559.94|2567.08|2559.78|9
1733683960000|2024-12-08 18:52:40|2567.08|2559.78|2565.84|2558.54|2567.08|2559.78|2565.84|2558.54|20
1733683970000|2024-12-08 18:52:50|2565.99|2558.69|2565.39|2558.09|2566.02|2558.72|2565.39|2558.09|20
1733683980000|2024-12-08 18:53:00|2565.14|2557.84|2565.49|2558.19|2565.51|2558.21|2565.06|2557.76|21
1733683990000|2024-12-08 18:53:10|2565.38|2558.08|2565.12|2557.82|2565.41|2558.11|2565.12|2557.82|19
1733684000000|2024-12-08 18:53:20|2565.13|2557.83|2564.86|2557.56|2565.22|2557.92|2564.24|2556.94|21
1733684010000|2024-12-08 18:53:30|2564.82|2557.52|2565.25|2557.95|2565.39|2558.09|2564.82|2557.52|12
1733684020000|2024-12-08 18:53:40|2565.24|2557.94|2564.77|2557.47|2565.24|2557.94|2564.75|2557.45|24
1733684030000|2024-12-08 18:53:50|2564.84|2557.54|2565.26|2557.96|2565.4|2558.1|2564.69|2557.39|18
1733684040000|2024-12-08 18:54:00|2565.33|2558.03|2565.22|2557.92|2565.47|2558.17|2565.11|2557.81|28
1733684050000|2024-12-08 18:54:10|2565.21|2557.91|2566.01|2558.71|2566.03|2558.73|2565.19|2557.89|18
1733684060000|2024-12-08 18:54:20|2565.95|2558.65|2568.44|2561.14|2568.44|2561.14|2565.51|2558.21|20
1733684080000|2024-12-08 18:54:40|2569.09|2561.79|2570.76|2563.46|2570.84|2563.54|2569.01|2561.71|21
1733684090000|2024-12-08 18:54:50|2570.64|2563.34|2570.32|2563.02|2570.64|2563.34|2569.6|2562.3|13
1733684100000|2024-12-08 18:55:00|2570.49|2563.19|2568.61|2561.31|2571.22|2563.92|2568.39|2561.09|27
1733684110000|2024-12-08 18:55:10|2568.5|2561.2|2566.32|2559.02|2568.5|2561.2|2566.32|2559.02|23
1733684120000|2024-12-08 18:55:20|2566.34|2559.04|2565.49|2558.19|2566.34|2559.04|2564.57|2557.27|31
1733684130000|2024-12-08 18:55:30|2565.65|2558.35|2567.1|2559.8|2567.12|2559.82|2565.65|2558.35|24
1733684140000|2024-12-08 18:55:40|2567.11|2559.81|2566.35|2559.05|2567.11|2559.81|2566.31|2559.01|22
1733684150000|2024-12-08 18:55:50|2566.36|2559.06|2566.45|2559.15|2567.12|2559.82|2566.35|2559.05|23
1733684160000|2024-12-08 18:56:00|2566.46|2559.16|2566.15|2558.85|2566.46|2559.16|2566.07|2558.77|23
1733684170000|2024-12-08 18:56:10|2565.8|2558.5|2565.14|2557.84|2565.8|2558.5|2565.14|2557.84|15
1733684180000|2024-12-08 18:56:20|2565.1|2557.8|2564.38|2557.08|2565.1|2557.8|2564.38|2557.08|2
1733684190000|2024-12-08 18:56:30|2564.39|2557.09|2564.58|2557.28|2564.58|2557.28|2564.38|2557.08|4
1733684200000|2024-12-08 18:56:40|2564.54|2557.24|2565.28|2557.98|2565.29|2557.99|2564.54|2557.24|12
1733684210000|2024-12-08 18:56:50|2565.21|2557.91|2564.54|2557.24|2565.29|2557.99|2564.44|2557.14|15
1733684220000|2024-12-08 18:57:00|2564.44|2557.14|2565.29|2557.99|2565.29|2557.99|2564.44|2557.14|20
1733684230000|2024-12-08 18:57:10|2565.28|2557.98|2565.15|2557.85|2565.29|2557.99|2565.11|2557.81|19
1733684240000|2024-12-08 18:57:20|2565.17|2557.87|2565.17|2557.87|2565.24|2557.94|2565.15|2557.85|13
1733684250000|2024-12-08 18:57:30|2565.16|2557.86|2565.04|2557.74|2565.22|2557.92|2565.04|2557.74|15
1733684260000|2024-12-08 18:57:40|2564.44|2557.14|2564.54|2557.24|2564.54|2557.24|2564.44|2557.14|2
1733684270000|2024-12-08 18:57:50|2564.44|2557.14|2564.58|2557.28|2564.58|2557.28|2564.37|2557.07|10
1733684280000|2024-12-08 18:58:00|2564.44|2557.14|2564.4|2557.1|2564.44|2557.14|2564.37|2557.07|7
1733684290000|2024-12-08 18:58:10|2564.44|2557.14|2565.22|2557.92|2565.22|2557.92|2564.44|2557.14|22
1733684300000|2024-12-08 18:58:20|2565.27|2557.97|2566.33|2559.03|2566.39|2559.09|2565.27|2557.97|10
1733684310000|2024-12-08 18:58:30|2566.47|2559.17|2566.6|2559.3|2567.56|2560.26|2566.47|2559.17|28
1733684320000|2024-12-08 18:58:40|2566.56|2559.26|2566.88|2559.58|2567.39|2560.09|2566.56|2559.26|24
1733684330000|2024-12-08 18:58:50|2566.95|2559.65|2565.11|2557.81|2566.96|2559.66|2565.06|2557.76|27
1733684340000|2024-12-08 18:59:00|2565.15|2557.85|2565.37|2558.07|2565.38|2558.08|2564.72|2557.42|29
1733684350000|2024-12-08 18:59:10|2565.38|2558.08|2565.17|2557.87|2565.38|2558.08|2565.17|2557.87|17
1733684360000|2024-12-08 18:59:20|2565.18|2557.88|2565.18|2557.88|2565.24|2557.94|2565.17|2557.87|13
1733684370000|2024-12-08 18:59:30|2565.17|2557.87|2565.17|2557.87|2565.31|2558.01|2565.06|2557.76|13
1733684380000|2024-12-08 18:59:40|2565.16|2557.86|2564.32|2557.02|2565.16|2557.86|2564.22|2556.92|30
1733684390000|2024-12-08 18:59:50|2564.23|2556.93|2564.16|2556.86|2564.42|2557.12|2564.16|2556.86|30
1733684400000|2024-12-08 19:00:00|2564.17|2556.87|2564.49|2557.19|2564.49|2557.19|2564.16|2556.86|19
1733684410000|2024-12-08 19:00:10|2564.73|2557.43|2568.08|2560.78|2568.08|2560.78|2564.55|2557.25|22
1733684420000|2024-12-08 19:00:20|2567.87|2560.57|2566.13|2558.83|2567.87|2560.57|2566.12|2558.82|23
1733684430000|2024-12-08 19:00:30|2566.15|2558.85|2564.19|2556.89|2566.15|2558.85|2563.68|2556.38|23
1733684440000|2024-12-08 19:00:40|2564.23|2556.93|2564.22|2556.92|2564.42|2557.12|2564.11|2556.81|26
1733684450000|2024-12-08 19:00:50|2564.33|2557.03|2564.32|2557.02|2564.55|2557.25|2563.4|2556.1|29
1733684460000|2024-12-08 19:01:00|2564.5|2557.2|2564.85|2557.55|2565.39|2558.09|2564.45|2557.15|24
1733684470000|2024-12-08 19:01:10|2564.76|2557.46|2565.17|2557.87|2565.17|2557.87|2564.22|2556.92|27
1733684480000|2024-12-08 19:01:20|2565.24|2557.94|2569.09|2561.79|2569.09|2561.79|2565.23|2557.93|26
1733684490000|2024-12-08 19:01:30|2569.08|2561.78|2569.23|2561.93|2569.47|2562.17|2569.07|2561.77|26
1733684500000|2024-12-08 19:01:40|2568.82|2561.52|2567.94|2560.64|2568.87|2561.57|2567.59|2560.29|27
1733684510000|2024-12-08 19:01:50|2568|2560.7|2568.21|2560.91|2568.4|2561.1|2568|2560.7|34
1733684520000|2024-12-08 19:02:00|2568.11|2560.81|2568.29|2560.99|2568.47|2561.17|2568|2560.7|18
1733684530000|2024-12-08 19:02:10|2568.73|2561.43|2569.85|2562.55|2569.85|2562.55|2568.73|2561.43|5
1733684540000|2024-12-08 19:02:20|2570.14|2562.84|2572.2|2564.9|2572.2|2564.9|2570.14|2562.84|13
1733684550000|2024-12-08 19:02:30|2572.21|2564.91|2570.4|2563.1|2572.24|2564.94|2570.23|2562.93|30
1733684560000|2024-12-08 19:02:40|2570.42|2563.12|2569.31|2562.01|2570.99|2563.69|2569.18|2561.88|26
1733684570000|2024-12-08 19:02:50|2569.32|2562.02|2569.25|2561.95|2570.2|2562.9|2569.25|2561.95|32
1733684580000|2024-12-08 19:03:00|2569.27|2561.97|2569.09|2561.79|2569.27|2561.97|2568.24|2560.94|35
1733684590000|2024-12-08 19:03:10|2569.08|2561.78|2567.24|2559.94|2569.09|2561.79|2567.22|2559.92|20
1733684600000|2024-12-08 19:03:20|2567.22|2559.92|2567.22|2559.92|2567.34|2560.04|2567.22|2559.92|17
1733684610000|2024-12-08 19:03:30|2567.24|2559.94|2569.22|2561.92|2569.22|2561.92|2567.24|2559.94|15
1733684620000|2024-12-08 19:03:40|2569.3|2562|2570.87|2563.57|2570.87|2563.57|2569.3|2562|19
1733684630000|2024-12-08 19:03:50|2571|2563.7|2571.63|2564.33|2571.63|2564.33|2571|2563.7|14
1733684640000|2024-12-08 19:04:00|2571.65|2564.35|2572.99|2565.69|2573|2565.7|2571.4|2564.1|17
1733684650000|2024-12-08 19:04:10|2573|2565.7|2575.2|2567.9|2576.02|2568.72|2573|2565.7|29
1733684660000|2024-12-08 19:04:20|2575.17|2567.87|2573.45|2566.15|2575.17|2567.87|2573.45|2566.15|27
1733684670000|2024-12-08 19:04:30|2573.46|2566.16|2574.46|2567.16|2574.46|2567.16|2573.14|2565.84|24
1733684680000|2024-12-08 19:04:40|2574.52|2567.22|2575.92|2568.62|2575.93|2568.63|2574.23|2566.93|24
1733684690000|2024-12-08 19:04:50|2576.1|2568.8|2576.16|2568.86|2576.22|2568.92|2576.1|2568.8|10
1733684700000|2024-12-08 19:05:00|2576.18|2568.88|2578.8|2571.5|2578.8|2571.5|2576.16|2568.86|28
1733684710000|2024-12-08 19:05:10|2578.61|2571.31|2578.15|2570.85|2578.8|2571.5|2578.14|2570.84|17
1733684720000|2024-12-08 19:05:20|2578.17|2570.87|2579.99|2572.69|2579.99|2572.69|2578.14|2570.84|26
1733684730000|2024-12-08 19:05:30|2580.02|2572.72|2579.17|2571.87|2580.02|2572.72|2579.14|2571.84|14
1733684740000|2024-12-08 19:05:40|2579.15|2571.85|2579.26|2571.96|2579.99|2572.69|2579.15|2571.85|9
1733684750000|2024-12-08 19:05:50|2579.68|2572.38|2579.09|2571.79|2579.95|2572.65|2579.01|2571.71|18
1733684760000|2024-12-08 19:06:00|2579.03|2571.73|2577.23|2569.93|2579.03|2571.73|2577.19|2569.89|12
1733684770000|2024-12-08 19:06:10|2577.24|2569.94|2578.04|2570.74|2578.3|2571|2577.23|2569.93|24
1733684780000|2024-12-08 19:06:20|2577.95|2570.65|2578.14|2570.84|2578.22|2570.92|2577.95|2570.65|24
1733684790000|2024-12-08 19:06:30|2578.16|2570.86|2578.13|2570.83|2578.24|2570.94|2578.11|2570.81|22
1733684800000|2024-12-08 19:06:40|2578.11|2570.81|2578.27|2570.97|2578.29|2570.99|2577.11|2569.81|25
1733684810000|2024-12-08 19:06:50|2578.25|2570.95|2578.24|2570.94|2578.27|2570.97|2578.19|2570.89|23
1733684820000|2024-12-08 19:07:00|2578.21|2570.91|2578.99|2571.69|2578.99|2571.69|2578.19|2570.89|14
1733684830000|2024-12-08 19:07:10|2579|2571.7|2584.02|2576.72|2585.05|2577.75|2579|2571.7|32
1733684840000|2024-12-08 19:07:20|2584.01|2576.71|2581.13|2573.83|2584.09|2576.79|2581.13|2573.83|33
1733684850000|2024-12-08 19:07:30|2581.12|2573.82|2581.29|2573.99|2581.32|2574.02|2581.05|2573.75|24
1733684860000|2024-12-08 19:07:40|2581.3|2574|2582.15|2574.85|2582.15|2574.85|2581.28|2573.98|27
1733684870000|2024-12-08 19:07:50|2582.57|2575.27|2582.13|2574.83|2582.57|2575.27|2581.19|2573.89|33
1733684880000|2024-12-08 19:08:00|2582.2|2574.9|2585.01|2577.71|2585.17|2577.87|2582.2|2574.9|29
1733684890000|2024-12-08 19:08:10|2585.08|2577.78|2584.07|2576.77|2585.86|2578.56|2584.07|2576.77|35
1733684900000|2024-12-08 19:08:20|2584.06|2576.76|2584.48|2577.18|2584.52|2577.22|2584.03|2576.73|28
1733684910000|2024-12-08 19:08:30|2584.49|2577.19|2584.02|2576.72|2585.03|2577.73|2582.87|2575.57|33
1733684920000|2024-12-08 19:08:40|2584.06|2576.76|2587.31|2580.01|2587.31|2580.01|2584.06|2576.76|24
1733684930000|2024-12-08 19:08:50|2587.23|2579.93|2587.06|2579.76|2588.08|2580.78|2587.05|2579.75|25
1733684940000|2024-12-08 19:09:00|2587.07|2579.77|2589.07|2581.77|2589.07|2581.77|2587.03|2579.73|21
1733684950000|2024-12-08 19:09:10|2589.09|2581.79|2590.29|2582.99|2590.29|2582.99|2589.09|2581.79|15
1733684960000|2024-12-08 19:09:20|2590.18|2582.88|2589.4|2582.1|2590.18|2582.88|2589.26|2581.96|11
1733684970000|2024-12-08 19:09:30|2589.32|2582.02|2588.37|2581.07|2589.39|2582.09|2588.22|2580.92|27
1733684980000|2024-12-08 19:09:40|2588.4|2581.1|2592.25|2584.95|2592.25|2584.95|2588.4|2581.1|29
1733684990000|2024-12-08 19:09:50|2592.37|2585.07|2592.37|2585.07|2592.39|2585.09|2591.28|2583.98|29
1733685000000|2024-12-08 19:10:00|2592.29|2584.99|2592.74|2585.44|2592.92|2585.62|2592.11|2584.81|25
1733685010000|2024-12-08 19:10:10|2592.75|2585.45|2593.04|2585.74|2593.13|2585.83|2592.28|2584.98|23
1733685020000|2024-12-08 19:10:20|2592.58|2585.28|2594.03|2586.73|2594.03|2586.73|2592.57|2585.27|19
1733685030000|2024-12-08 19:10:30|2593.98|2586.68|2591.37|2584.07|2593.98|2586.68|2591.26|2583.96|25
1733685040000|2024-12-08 19:10:40|2591.52|2584.22|2591.67|2584.37|2592.33|2585.03|2591.36|2584.06|36
1733685050000|2024-12-08 19:10:50|2591.86|2584.56|2592.18|2584.88|2593.01|2585.71|2591.4|2584.1|28
1733685060000|2024-12-08 19:11:00|2592.33|2585.03|2592.4|2585.1|2592.4|2585.1|2591.4|2584.1|35
1733685070000|2024-12-08 19:11:10|2592.31|2585.01|2591.36|2584.06|2592.99|2585.69|2591.24|2583.94|22
1733685080000|2024-12-08 19:11:20|2591.52|2584.22|2594.02|2586.72|2594.18|2586.88|2591.52|2584.22|28
1733685090000|2024-12-08 19:11:30|2593.97|2586.67|2579.84|2572.54|2593.97|2586.67|2579.69|2572.39|25
1733685100000|2024-12-08 19:11:40|2579.76|2572.46|2583.14|2575.84|2583.24|2575.94|2579.76|2572.46|24
1733685110000|2024-12-08 19:11:50|2583.13|2575.83|2579.22|2571.92|2583.13|2575.83|2579.16|2571.86|27
1733685120000|2024-12-08 19:12:00|2579.17|2571.87|2578.02|2570.72|2579.22|2571.92|2577.46|2570.16|29
1733685130000|2024-12-08 19:12:10|2578.12|2570.82|2579.14|2571.84|2579.14|2571.84|2578.12|2570.82|11
1733685140000|2024-12-08 19:12:20|2579.17|2571.87|2580.16|2572.86|2580.17|2572.87|2579.15|2571.85|28
1733685150000|2024-12-08 19:12:30|2580.03|2572.73|2581.99|2574.69|2582.05|2574.75|2580.03|2572.73|20
1733685160000|2024-12-08 19:12:40|2582.1|2574.8|2582.93|2575.63|2583.1|2575.8|2582.1|2574.8|21
1733685170000|2024-12-08 19:12:50|2582.84|2575.54|2579.91|2572.61|2582.84|2575.54|2578.98|2571.68|29
1733685180000|2024-12-08 19:13:00|2579.9|2572.6|2578.81|2571.51|2579.95|2572.65|2578.81|2571.51|21
1733685190000|2024-12-08 19:13:10|2578.8|2571.5|2579.16|2571.86|2579.43|2572.13|2578.29|2570.99|24
1733685200000|2024-12-08 19:13:20|2579.1|2571.8|2579.33|2572.03|2579.33|2572.03|2578.87|2571.57|21
1733685210000|2024-12-08 19:13:30|2579.09|2571.79|2579.84|2572.54|2580.25|2572.95|2579.09|2571.79|14
1733685220000|2024-12-08 19:13:40|2579.8|2572.5|2578.19|2570.89|2579.8|2572.5|2578.19|2570.89|21
1733685230000|2024-12-08 19:13:50|2578.07|2570.77|2578.31|2571.01|2578.31|2571.01|2577.87|2570.57|14
1733685240000|2024-12-08 19:14:00|2578.32|2571.02|2578.43|2571.13|2578.72|2571.42|2578.32|2571.02|15
1733685250000|2024-12-08 19:14:10|2578.44|2571.14|2578.75|2571.45|2579.26|2571.96|2578.43|2571.13|25
1733685260000|2024-12-08 19:14:20|2578.74|2571.44|2578.84|2571.54|2578.87|2571.57|2578.31|2571.01|18
1733685270000|2024-12-08 19:14:30|2579.07|2571.77|2578.21|2570.91|2579.07|2571.77|2578.19|2570.89|6
1733685280000|2024-12-08 19:14:40|2578.23|2570.93|2578.43|2571.13|2578.43|2571.13|2578.21|2570.91|16
1733685290000|2024-12-08 19:14:50|2578.82|2571.52|2578.41|2571.11|2578.85|2571.55|2578.19|2570.89|19
1733685300000|2024-12-08 19:15:00|2578.39|2571.09|2578.2|2570.9|2578.88|2571.58|2578.1|2570.8|20
1733685310000|2024-12-08 19:15:10|2578.21|2570.91|2578.2|2570.9|2578.92|2571.62|2578.02|2570.72|11
1733685320000|2024-12-08 19:15:20|2578.21|2570.91|2578.43|2571.13|2578.65|2571.35|2578.21|2570.91|13
1733685330000|2024-12-08 19:15:30|2578.24|2570.94|2578.24|2570.94|2578.38|2571.08|2577.87|2570.57|12
1733685340000|2024-12-08 19:15:40|2578.15|2570.85|2576.3|2569|2578.15|2570.85|2576.3|2569|21
1733685350000|2024-12-08 19:15:50|2576.06|2568.76|2571.32|2564.02|2576.06|2568.76|2571.32|2564.02|27
1733685360000|2024-12-08 19:16:00|2571.33|2564.03|2575.29|2567.99|2575.29|2567.99|2571.32|2564.02|34
1733685370000|2024-12-08 19:16:10|2575.32|2568.02|2574.21|2566.91|2575.52|2568.22|2574.15|2566.85|27
1733685380000|2024-12-08 19:16:20|2574.22|2566.92|2575.68|2568.38|2575.82|2568.52|2574.2|2566.9|21
1733685390000|2024-12-08 19:16:30|2575.57|2568.27|2574|2566.7|2575.65|2568.35|2573.85|2566.55|33
1733685400000|2024-12-08 19:16:40|2574.02|2566.72|2575.04|2567.74|2575.65|2568.35|2573.89|2566.59|26
1733685410000|2024-12-08 19:16:50|2575.23|2567.93|2577.15|2569.85|2577.15|2569.85|2575.23|2567.93|28
1733685420000|2024-12-08 19:17:00|2577.14|2569.84|2574.3|2567|2577.14|2569.84|2573.97|2566.67|31
1733685430000|2024-12-08 19:17:10|2574.34|2567.04|2575.84|2568.54|2576|2568.7|2574.34|2567.04|26
1733685440000|2024-12-08 19:17:20|2575.85|2568.55|2575.36|2568.06|2575.91|2568.61|2575.36|2568.06|12
1733685450000|2024-12-08 19:17:30|2575.29|2567.99|2575.24|2567.94|2575.4|2568.1|2574.94|2567.64|21
1733685460000|2024-12-08 19:17:40|2575.23|2567.93|2575.29|2567.99|2575.32|2568.02|2575.17|2567.87|16
1733685470000|2024-12-08 19:17:50|2575.24|2567.94|2574.21|2566.91|2575.32|2568.02|2574.21|2566.91|22
1733685480000|2024-12-08 19:18:00|2574.18|2566.88|2572.27|2564.97|2574.25|2566.95|2572.19|2564.89|25
1733685490000|2024-12-08 19:18:10|2572.32|2565.02|2573.42|2566.12|2573.42|2566.12|2572.32|2565.02|25
1733685500000|2024-12-08 19:18:20|2573.38|2566.08|2574.12|2566.82|2574.12|2566.82|2573.31|2566.01|18
1733685510000|2024-12-08 19:18:30|2574.11|2566.81|2574.3|2567|2574.3|2567|2573.62|2566.32|16
1733685520000|2024-12-08 19:18:40|2574.26|2566.96|2574.62|2567.32|2574.65|2567.35|2574.26|2566.96|9
1733685530000|2024-12-08 19:18:50|2574.83|2567.53|2576.45|2569.15|2576.45|2569.15|2574.83|2567.53|25
1733685540000|2024-12-08 19:19:00|2576.41|2569.11|2575.39|2568.09|2576.41|2569.11|2575.16|2567.86|30
1733685550000|2024-12-08 19:19:10|2575.38|2568.08|2576.3|2569|2576.3|2569|2575.21|2567.91|26
1733685560000|2024-12-08 19:19:20|2576.32|2569.02|2577.18|2569.88|2577.19|2569.89|2576.18|2568.88|27
1733685570000|2024-12-08 19:19:30|2577.11|2569.81|2576.92|2569.62|2577.19|2569.89|2576.31|2569.01|27
1733685580000|2024-12-08 19:19:40|2576.9|2569.6|2574.14|2566.84|2576.9|2569.6|2573.84|2566.54|31
1733685590000|2024-12-08 19:19:50|2574.23|2566.93|2574.07|2566.77|2574.36|2567.06|2573.41|2566.11|25
1733685600000|2024-12-08 19:20:00|2574.01|2566.71|2573.99|2566.69|2574.12|2566.82|2573.82|2566.52|13
1733685610000|2024-12-08 19:20:10|2574|2566.7|2574.29|2566.99|2574.44|2567.14|2573.65|2566.35|24
1733685620000|2024-12-08 19:20:20|2574.27|2566.97|2576.27|2568.97|2576.83|2569.53|2574.18|2566.88|24
1733685630000|2024-12-08 19:20:30|2576.26|2568.96|2576.83|2569.53|2576.83|2569.53|2576.26|2568.96|20
1733685640000|2024-12-08 19:20:40|2576.82|2569.52|2576.4|2569.1|2576.82|2569.52|2576.31|2569.01|16
1733685650000|2024-12-08 19:20:50|2576.49|2569.19|2576.35|2569.05|2576.5|2569.2|2576.34|2569.04|26
1733685660000|2024-12-08 19:21:00|2576.36|2569.06|2576.32|2569.02|2577.03|2569.73|2576.21|2568.91|26
1733685670000|2024-12-08 19:21:10|2576.36|2569.06|2579.34|2572.04|2579.34|2572.04|2576.32|2569.02|19
1733685680000|2024-12-08 19:21:20|2579.39|2572.09|2581.22|2573.92|2582.98|2575.68|2579.39|2572.09|28
1733685690000|2024-12-08 19:21:30|2581.23|2573.93|2580.99|2573.69|2581.43|2574.13|2580.95|2573.65|21
1733685700000|2024-12-08 19:21:40|2580.84|2573.54|2580.33|2573.03|2580.97|2573.67|2580.33|2573.03|20
1733685710000|2024-12-08 19:21:50|2580.17|2572.87|2580.19|2572.89|2580.19|2572.89|2579.35|2572.05|21
1733685720000|2024-12-08 19:22:00|2580.18|2572.88|2579.35|2572.05|2580.19|2572.89|2579.31|2572.01|20
1733685730000|2024-12-08 19:22:10|2579.25|2571.95|2578.36|2571.06|2579.25|2571.95|2578.23|2570.93|17
1733685740000|2024-12-08 19:22:20|2578.39|2571.09|2576.41|2569.11|2578.39|2571.09|2575.91|2568.61|21
1733685750000|2024-12-08 19:22:30|2576.81|2569.51|2577.22|2569.92|2577.26|2569.96|2576.81|2569.51|10
1733685760000|2024-12-08 19:22:40|2577.24|2569.94|2577.22|2569.92|2577.24|2569.94|2577.22|2569.92|5
1733685770000|2024-12-08 19:22:50|2577.11|2569.81|2576.76|2569.46|2577.11|2569.81|2576.33|2569.03|17
1733685780000|2024-12-08 19:23:00|2576.77|2569.47|2577.37|2570.07|2577.45|2570.15|2576.64|2569.34|25
1733685790000|2024-12-08 19:23:10|2577.41|2570.11|2577.11|2569.81|2577.45|2570.15|2577.11|2569.81|15
1733685800000|2024-12-08 19:23:20|2576.95|2569.65|2577.45|2570.15|2577.45|2570.15|2576.45|2569.15|30
1733685810000|2024-12-08 19:23:30|2577.6|2570.3|2576.72|2569.42|2578.02|2570.72|2576.62|2569.32|29
1733685820000|2024-12-08 19:23:40|2576.58|2569.28|2576.31|2569.01|2576.65|2569.35|2576.31|2569.01|17
1733685830000|2024-12-08 19:23:50|2576.1|2568.8|2574.53|2567.23|2576.1|2568.8|2574.34|2567.04|18
1733685840000|2024-12-08 19:24:00|2574.59|2567.29|2574.17|2566.87|2574.59|2567.29|2574|2566.7|23
1733685850000|2024-12-08 19:24:10|2574.37|2567.07|2574.24|2566.94|2574.37|2567.07|2573.54|2566.24|14
1733685860000|2024-12-08 19:24:20|2574.26|2566.96|2574.37|2567.07|2574.39|2567.09|2574.24|2566.94|10
1733685870000|2024-12-08 19:24:30|2574.24|2566.94|2574.35|2567.05|2574.39|2567.09|2574.2|2566.9|19
1733685880000|2024-12-08 19:24:40|2574.24|2566.94|2576.24|2568.94|2576.24|2568.94|2574.19|2566.89|18
1733685890000|2024-12-08 19:24:50|2576.18|2568.88|2577.15|2569.85|2577.15|2569.85|2576.18|2568.88|12
1733685900000|2024-12-08 19:25:00|2577.13|2569.83|2576.08|2568.78|2577.13|2569.83|2575.97|2568.67|28
1733685910000|2024-12-08 19:25:10|2575.92|2568.62|2572.92|2565.62|2575.92|2568.62|2572.92|2565.62|29
1733685920000|2024-12-08 19:25:20|2572.69|2565.39|2571.23|2563.93|2572.69|2565.39|2571.23|2563.93|30
1733685930000|2024-12-08 19:25:30|2571.31|2564.01|2573.2|2565.9|2573.2|2565.9|2571.24|2563.94|22
1733685940000|2024-12-08 19:25:40|2573.13|2565.83|2572.4|2565.1|2573.13|2565.83|2572.11|2564.81|21
1733685950000|2024-12-08 19:25:50|2572.46|2565.16|2572.3|2565|2572.61|2565.31|2572.1|2564.8|23
1733685960000|2024-12-08 19:26:00|2572.32|2565.02|2571.21|2563.91|2572.32|2565.02|2571.21|2563.91|15
1733685970000|2024-12-08 19:26:10|2571.2|2563.9|2571.85|2564.55|2571.85|2564.55|2570.98|2563.68|16
1733685980000|2024-12-08 19:26:20|2571.82|2564.52|2572.02|2564.72|2572.14|2564.84|2571.24|2563.94|20
1733685990000|2024-12-08 19:26:30|2571.86|2564.56|2570.87|2563.57|2571.86|2564.56|2570.87|2563.57|30
1733686000000|2024-12-08 19:26:40|2570.46|2563.16|2569.84|2562.54|2570.52|2563.22|2569.16|2561.86|26
1733686010000|2024-12-08 19:26:50|2569.86|2562.56|2569.84|2562.54|2569.87|2562.57|2569.84|2562.54|6
1733686020000|2024-12-08 19:27:00|2570.08|2562.78|2570.97|2563.67|2570.97|2563.67|2570.08|2562.78|8
1733686030000|2024-12-08 19:27:10|2570.94|2563.64|2570.45|2563.15|2570.95|2563.65|2569.22|2561.92|28
1733686040000|2024-12-08 19:27:20|2570.43|2563.13|2570.43|2563.13|2570.47|2563.17|2570.26|2562.96|12
1733686050000|2024-12-08 19:27:30|2570.47|2563.17|2572.18|2564.88|2572.18|2564.88|2570.47|2563.17|14
1733686060000|2024-12-08 19:27:40|2572.2|2564.9|2571.64|2564.34|2573.14|2565.84|2571.64|2564.34|24
1733686070000|2024-12-08 19:27:50|2571.61|2564.31|2571.61|2564.31|2571.73|2564.43|2571.54|2564.24|28
1733686080000|2024-12-08 19:28:00|2571.59|2564.29|2572.23|2564.93|2573.16|2565.86|2571.59|2564.29|25
1733686090000|2024-12-08 19:28:10|2572.22|2564.92|2571.65|2564.35|2572.23|2564.93|2571.54|2564.24|32
1733686100000|2024-12-08 19:28:20|2571.98|2564.68|2570.72|2563.42|2572.02|2564.72|2570.72|2563.42|26
1733686110000|2024-12-08 19:28:30|2570.4|2563.1|2572.23|2564.93|2572.23|2564.93|2570.39|2563.09|20
1733686120000|2024-12-08 19:28:40|2572.26|2564.96|2572.26|2564.96|2572.67|2565.37|2572.23|2564.93|10
1733686130000|2024-12-08 19:28:50|2572.23|2564.93|2573.22|2565.92|2573.3|2566|2572.23|2564.93|12
1733686140000|2024-12-08 19:29:00|2573.31|2566.01|2573.43|2566.13|2573.69|2566.39|2573.31|2566.01|17
1733686150000|2024-12-08 19:29:10|2573.4|2566.1|2573.22|2565.92|2573.45|2566.15|2573.22|2565.92|28
1733686160000|2024-12-08 19:29:20|2573.31|2566.01|2573.39|2566.09|2573.97|2566.67|2573.25|2565.95|30
1733686170000|2024-12-08 19:29:30|2573.45|2566.15|2573.26|2565.96|2573.45|2566.15|2573.23|2565.93|17
1733686180000|2024-12-08 19:29:40|2573.52|2566.22|2574.65|2567.35|2574.69|2567.39|2573.52|2566.22|12
1733686190000|2024-12-08 19:29:50|2574.68|2567.38|2574.35|2567.05|2575.31|2568.01|2574.31|2567.01|26
1733686200000|2024-12-08 19:30:00|2574.36|2567.06|2574.35|2567.05|2574.44|2567.14|2574.34|2567.04|13
1733686210000|2024-12-08 19:30:10|2574.39|2567.09|2574.72|2567.42|2574.77|2567.47|2574.32|2567.02|23
1733686220000|2024-12-08 19:30:20|2574.61|2567.31|2575.13|2567.83|2575.13|2567.83|2574.34|2567.04|22
1733686230000|2024-12-08 19:30:30|2575.3|2568|2575.52|2568.22|2576.65|2569.35|2575.3|2568|23
1733686240000|2024-12-08 19:30:40|2575.4|2568.1|2577.2|2569.9|2577.2|2569.9|2575.35|2568.05|21
1733686250000|2024-12-08 19:30:50|2577.14|2569.84|2578.8|2571.5|2578.8|2571.5|2577.14|2569.84|22
1733686260000|2024-12-08 19:31:00|2578.38|2571.08|2577.19|2569.89|2578.38|2571.08|2575.95|2568.65|33
1733686270000|2024-12-08 19:31:10|2577.17|2569.87|2577.08|2569.78|2577.19|2569.89|2577.07|2569.77|17
1733686280000|2024-12-08 19:31:20|2577.07|2569.77|2577.12|2569.82|2577.14|2569.84|2576.45|2569.15|23
1733686290000|2024-12-08 19:31:30|2577.1|2569.8|2577.21|2569.91|2578.18|2570.88|2577.1|2569.8|26
1733686300000|2024-12-08 19:31:40|2577.22|2569.92|2576.94|2569.64|2577.22|2569.92|2576.92|2569.62|23
1733686310000|2024-12-08 19:31:50|2576.92|2569.62|2576.29|2568.99|2576.92|2569.62|2575.78|2568.48|21
1733686320000|2024-12-08 19:32:00|2576.23|2568.93|2578.13|2570.83|2578.22|2570.92|2576.23|2568.93|20
1733686330000|2024-12-08 19:32:10|2578.03|2570.73|2578.31|2571.01|2578.34|2571.04|2577.69|2570.39|16
1733686340000|2024-12-08 19:32:20|2578.34|2571.04|2578.38|2571.08|2578.38|2571.08|2578.11|2570.81|17
1733686350000|2024-12-08 19:32:30|2578.69|2571.39|2579.39|2572.09|2579.41|2572.11|2578.36|2571.06|25
1733686360000|2024-12-08 19:32:40|2579.35|2572.05|2579.12|2571.82|2579.35|2572.05|2579.12|2571.82|25
1733686370000|2024-12-08 19:32:50|2579.15|2571.85|2579.39|2572.09|2579.39|2572.09|2579.12|2571.82|18
1733686380000|2024-12-08 19:33:00|2579.46|2572.16|2580.41|2573.11|2580.46|2573.16|2579.24|2571.94|17
1733686390000|2024-12-08 19:33:10|2580.31|2573.01|2580.13|2572.83|2580.69|2573.39|2580|2572.7|23
1733686400000|2024-12-08 19:33:20|2580.08|2572.78|2581.95|2574.65|2581.95|2574.65|2580.07|2572.77|14
1733686410000|2024-12-08 19:33:30|2581.74|2574.44|2582.07|2574.77|2582.07|2574.77|2581.22|2573.92|19
1733686420000|2024-12-08 19:33:40|2582.03|2574.73|2581.05|2573.75|2582.03|2574.73|2580.98|2573.68|26
1733686430000|2024-12-08 19:33:50|2581.07|2573.77|2578.97|2571.67|2581.07|2573.77|2578.97|2571.67|19
1733686440000|2024-12-08 19:34:00|2578.98|2571.68|2578.46|2571.16|2579.53|2572.23|2578.45|2571.15|21
1733686450000|2024-12-08 19:34:10|2578.57|2571.27|2577.18|2569.88|2579.12|2571.82|2576.33|2569.03|24
1733686460000|2024-12-08 19:34:20|2577.16|2569.86|2577.2|2569.9|2577.2|2569.9|2577.15|2569.85|8
1733686470000|2024-12-08 19:34:30|2577.07|2569.77|2578|2570.7|2578|2570.7|2576.66|2569.36|16
1733686480000|2024-12-08 19:34:40|2578.03|2570.73|2578.02|2570.72|2578.03|2570.73|2578|2570.7|10
1733686490000|2024-12-08 19:34:50|2578|2570.7|2579.1|2571.8|2579.1|2571.8|2577.87|2570.57|16
1733686500000|2024-12-08 19:35:00|2579.13|2571.83|2580.21|2572.91|2580.87|2573.57|2579.07|2571.77|28
1733686510000|2024-12-08 19:35:10|2580.24|2572.94|2577.59|2570.29|2580.24|2572.94|2577.55|2570.25|23
1733686520000|2024-12-08 19:35:20|2577.44|2570.14|2576.39|2569.09|2577.44|2570.14|2576.32|2569.02|27
1733686530000|2024-12-08 19:35:30|2576.46|2569.16|2576.91|2569.61|2576.94|2569.64|2576.2|2568.9|27
1733686540000|2024-12-08 19:35:40|2576.9|2569.6|2576.75|2569.45|2577.09|2569.79|2576.2|2568.9|24
1733686550000|2024-12-08 19:35:50|2576.56|2569.26|2576.16|2568.86|2576.62|2569.32|2576.16|2568.86|12
1733686560000|2024-12-08 19:36:00|2576.18|2568.88|2578.16|2570.86|2579.29|2571.99|2576.17|2568.87|29
1733686570000|2024-12-08 19:36:10|2578.21|2570.91|2580.04|2572.74|2580.25|2572.95|2578.19|2570.89|26
1733686580000|2024-12-08 19:36:20|2579.75|2572.45|2579.18|2571.88|2579.87|2572.57|2579.17|2571.87|30
1733686590000|2024-12-08 19:36:30|2579.17|2571.87|2579.06|2571.76|2579.17|2571.87|2578.58|2571.28|27
1733686600000|2024-12-08 19:36:40|2579.07|2571.77|2579.07|2571.77|2579.07|2571.77|2578.74|2571.44|20
1733686610000|2024-12-08 19:36:50|2579.45|2572.15|2579.73|2572.43|2579.73|2572.43|2579.45|2572.15|3
1733686620000|2024-12-08 19:37:00|2580.07|2572.77|2580.97|2573.67|2580.97|2573.67|2580.07|2572.77|7
1733686630000|2024-12-08 19:37:10|2581.25|2573.95|2580.31|2573.01|2581.42|2574.12|2580.31|2573.01|11
1733686640000|2024-12-08 19:37:20|2580.3|2573|2580.11|2572.81|2580.34|2573.04|2580.11|2572.81|14
1733686650000|2024-12-08 19:37:30|2580.14|2572.84|2581.15|2573.85|2581.15|2573.85|2579.4|2572.1|26
1733686660000|2024-12-08 19:37:40|2581.43|2574.13|2581.32|2574.02|2582.2|2574.9|2581.31|2574.01|14
1733686670000|2024-12-08 19:37:50|2581.31|2574.01|2582.34|2575.04|2582.35|2575.05|2581.31|2574.01|27
1733686680000|2024-12-08 19:38:00|2582.43|2575.13|2582.06|2574.76|2582.43|2575.13|2582.06|2574.76|21
1733686690000|2024-12-08 19:38:10|2582.03|2574.73|2581.84|2574.54|2582.34|2575.04|2581.84|2574.54|16
1733686700000|2024-12-08 19:38:20|2581.82|2574.52|2581.3|2574|2581.85|2574.55|2581.17|2573.87|17
1733686710000|2024-12-08 19:38:30|2581.4|2574.1|2581.34|2574.04|2581.44|2574.14|2581.34|2574.04|4
1733686720000|2024-12-08 19:38:40|2581.35|2574.05|2581.37|2574.07|2581.93|2574.63|2581.11|2573.81|19
1733686730000|2024-12-08 19:38:50|2581.39|2574.09|2581.97|2574.67|2582|2574.7|2581.28|2573.98|24
1733686740000|2024-12-08 19:39:00|2581.94|2574.64|2581.13|2573.83|2581.98|2574.68|2580.84|2573.54|28
1733686750000|2024-12-08 19:39:10|2581.09|2573.79|2580.3|2573|2581.09|2573.79|2580.21|2572.91|15
1733686770000|2024-12-08 19:39:30|2580.58|2573.28|2582.07|2574.77|2582.14|2574.84|2580.58|2573.28|10
1733686780000|2024-12-08 19:39:40|2582.13|2574.83|2583.2|2575.9|2583.26|2575.96|2582.08|2574.78|10
1733686790000|2024-12-08 19:39:50|2583.22|2575.92|2583.31|2576.01|2583.34|2576.04|2583.22|2575.92|10
1733686800000|2024-12-08 19:40:00|2583.16|2575.86|2583.85|2576.55|2583.85|2576.55|2582.87|2575.57|21
1733686810000|2024-12-08 19:40:10|2583.72|2576.42|2583.86|2576.56|2583.86|2576.56|2583.7|2576.4|12
1733686820000|2024-12-08 19:40:20|2583.78|2576.48|2583.97|2576.67|2583.97|2576.67|2583.76|2576.46|8
1733686830000|2024-12-08 19:40:30|2583.85|2576.55|2583.73|2576.43|2583.85|2576.55|2583.64|2576.34|4
1733686840000|2024-12-08 19:40:40|2583.49|2576.19|2583.73|2576.43|2583.73|2576.43|2583.2|2575.9|23
1733686860000|2024-12-08 19:41:00|2583.87|2576.57|2584.17|2576.87|2584.35|2577.05|2583.87|2576.57|14
1733686870000|2024-12-08 19:41:10|2584.18|2576.88|2583.9|2576.6|2584.18|2576.88|2583.31|2576.01|29
1733686880000|2024-12-08 19:41:20|2583.92|2576.62|2583.3|2576|2583.95|2576.65|2583.16|2575.86|19
1733686890000|2024-12-08 19:41:30|2583.18|2575.88|2583.18|2575.88|2583.31|2576.01|2583.18|2575.88|13
1733686900000|2024-12-08 19:41:40|2583.17|2575.87|2582.31|2575.01|2583.17|2575.87|2582.21|2574.91|10
1733686910000|2024-12-08 19:41:50|2582.21|2574.91|2583.03|2575.73|2583.04|2575.74|2582.21|2574.91|6
1733686920000|2024-12-08 19:42:00|2583.22|2575.92|2583.25|2575.95|2583.27|2575.97|2583.17|2575.87|22
1733686930000|2024-12-08 19:42:10|2583.23|2575.93|2584.13|2576.83|2584.13|2576.83|2583.23|2575.93|19
1733686940000|2024-12-08 19:42:20|2584.31|2577.01|2587.07|2579.77|2587.07|2579.77|2584.23|2576.93|17
1733686950000|2024-12-08 19:42:30|2587.02|2579.72|2587.62|2580.32|2587.66|2580.36|2587.02|2579.72|18
1733686960000|2024-12-08 19:42:40|2587.68|2580.38|2588.38|2581.08|2588.38|2581.08|2587.68|2580.38|10
1733686970000|2024-12-08 19:42:50|2588.8|2581.5|2589.41|2582.11|2589.43|2582.13|2588.8|2581.5|12
1733686980000|2024-12-08 19:43:00|2589.45|2582.15|2590.72|2583.42|2590.85|2583.55|2589.32|2582.02|19
1733686990000|2024-12-08 19:43:10|2590.76|2583.46|2590.18|2582.88|2590.86|2583.56|2590.14|2582.84|20
1733687000000|2024-12-08 19:43:20|2590.17|2582.87|2590.23|2582.93|2591.34|2584.04|2590.17|2582.87|23
1733687010000|2024-12-08 19:43:30|2590.24|2582.94|2590.87|2583.57|2590.87|2583.57|2590.22|2582.92|25
1733687020000|2024-12-08 19:43:40|2590.82|2583.52|2589.5|2582.2|2590.82|2583.52|2589.49|2582.19|24
1733687030000|2024-12-08 19:43:50|2589.44|2582.14|2589.93|2582.63|2590.39|2583.09|2589.19|2581.89|21
1733687040000|2024-12-08 19:44:00|2590.11|2582.81|2590.67|2583.37|2590.67|2583.37|2590.11|2582.81|12
1733687050000|2024-12-08 19:44:10|2590.62|2583.32|2590.17|2582.87|2590.82|2583.52|2590.17|2582.87|18
1733687060000|2024-12-08 19:44:20|2590.16|2582.86|2590.18|2582.88|2590.2|2582.9|2590.16|2582.86|19
1733687070000|2024-12-08 19:44:30|2590.17|2582.87|2589.31|2582.01|2590.18|2582.88|2589.31|2582.01|10
1733687080000|2024-12-08 19:44:40|2589.18|2581.88|2588.94|2581.64|2589.18|2581.88|2588.68|2581.38|23
1733687090000|2024-12-08 19:44:50|2588.95|2581.65|2587.84|2580.54|2588.97|2581.67|2587.77|2580.47|22
1733687100000|2024-12-08 19:45:00|2587.82|2580.52|2587.8|2580.5|2587.87|2580.57|2587.18|2579.88|16
1733687110000|2024-12-08 19:45:10|2587.77|2580.47|2586.87|2579.57|2587.82|2580.52|2586.87|2579.57|32
1733687120000|2024-12-08 19:45:20|2586.48|2579.18|2587.14|2579.84|2587.15|2579.85|2586.22|2578.92|26
1733687130000|2024-12-08 19:45:30|2587.29|2579.99|2586.9|2579.6|2587.67|2580.37|2586.9|2579.6|16
1733687140000|2024-12-08 19:45:40|2586.89|2579.59|2586.94|2579.64|2587.19|2579.89|2586.89|2579.59|24
1733687150000|2024-12-08 19:45:50|2587|2579.7|2586.88|2579.58|2587|2579.7|2586.74|2579.44|12
1733687160000|2024-12-08 19:46:00|2586.92|2579.62|2589.22|2581.92|2589.22|2581.92|2586.92|2579.62|24
1733687170000|2024-12-08 19:46:10|2589.56|2582.26|2589.18|2581.88|2589.77|2582.47|2589.18|2581.88|4
1733687180000|2024-12-08 19:46:20|2589.21|2581.91|2590.09|2582.79|2590.09|2582.79|2589.21|2581.91|22
1733687190000|2024-12-08 19:46:30|2590.05|2582.75|2589.21|2581.91|2590.05|2582.75|2589.18|2581.88|24
1733687200000|2024-12-08 19:46:40|2589.27|2581.97|2589.26|2581.96|2589.34|2582.04|2589.18|2581.88|25
1733687210000|2024-12-08 19:46:50|2589.33|2582.03|2588.9|2581.6|2589.33|2582.03|2588.85|2581.55|16
1733687220000|2024-12-08 19:47:00|2588.89|2581.59|2590.35|2583.05|2590.43|2583.13|2588.89|2581.59|21
1733687230000|2024-12-08 19:47:10|2590.49|2583.19|2590.85|2583.55|2591.1|2583.8|2590.49|2583.19|33
1733687240000|2024-12-08 19:47:20|2590.89|2583.59|2591.37|2584.07|2591.53|2584.23|2590.8|2583.5|27
1733687250000|2024-12-08 19:47:30|2591.31|2584.01|2593.08|2585.78|2593.08|2585.78|2591.03|2583.73|16
1733687260000|2024-12-08 19:47:40|2593.13|2585.83|2592.32|2585.02|2593.33|2586.03|2592.32|2585.02|34
1733687270000|2024-12-08 19:47:50|2592.35|2585.05|2592.25|2584.95|2592.38|2585.08|2592.2|2584.9|20
1733687280000|2024-12-08 19:48:00|2592.24|2584.94|2592.98|2585.68|2593.34|2586.04|2592.24|2584.94|26
1733687290000|2024-12-08 19:48:10|2592.95|2585.65|2593.44|2586.14|2593.44|2586.14|2592.94|2585.64|21
1733687300000|2024-12-08 19:48:20|2593.43|2586.13|2592.93|2585.63|2593.44|2586.14|2592.34|2585.04|24
1733687310000|2024-12-08 19:48:30|2593.27|2585.97|2593.64|2586.34|2593.69|2586.39|2593.27|2585.97|5
1733687320000|2024-12-08 19:48:40|2593.61|2586.31|2593.56|2586.26|2593.73|2586.43|2593.17|2585.87|22
1733687330000|2024-12-08 19:48:50|2593.55|2586.25|2592.34|2585.04|2593.56|2586.26|2592.14|2584.84|29
1733687340000|2024-12-08 19:49:00|2592.32|2585.02|2592.33|2585.03|2592.39|2585.09|2592.02|2584.72|32
1733687350000|2024-12-08 19:49:10|2592.18|2584.88|2591.46|2584.16|2592.26|2584.96|2591.36|2584.06|25
1733687360000|2024-12-08 19:49:20|2591.36|2584.06|2591.95|2584.65|2592.07|2584.77|2591.31|2584.01|25
1733687370000|2024-12-08 19:49:30|2591.98|2584.68|2591.98|2584.68|2592.17|2584.87|2591.9|2584.6|24
1733687380000|2024-12-08 19:49:40|2591.95|2584.65|2591.33|2584.03|2591.98|2584.68|2591.32|2584.02|15
1733687390000|2024-12-08 19:49:50|2591.31|2584.01|2591.22|2583.92|2591.36|2584.06|2591.21|2583.91|16
1733687400000|2024-12-08 19:50:00|2591.33|2584.03|2589.85|2582.55|2591.33|2584.03|2588.59|2581.29|28
1733687410000|2024-12-08 19:50:10|2589.88|2582.58|2590.29|2582.99|2590.29|2582.99|2589.19|2581.89|35
1733687420000|2024-12-08 19:50:20|2590.25|2582.95|2589.97|2582.67|2590.73|2583.43|2589.89|2582.59|23
1733687430000|2024-12-08 19:50:30|2589.94|2582.64|2590.29|2582.99|2590.29|2582.99|2589.82|2582.52|27
1733687440000|2024-12-08 19:50:40|2590.25|2582.95|2590.27|2582.97|2590.29|2582.99|2590.24|2582.94|13
1733687450000|2024-12-08 19:50:50|2590.25|2582.95|2589.92|2582.62|2590.27|2582.97|2589.88|2582.58|28
1733687460000|2024-12-08 19:51:00|2589.94|2582.64|2589.94|2582.64|2590.21|2582.91|2589.75|2582.45|32
1733687470000|2024-12-08 19:51:10|2589.82|2582.52|2589.74|2582.44|2589.97|2582.67|2589.7|2582.4|29
1733687480000|2024-12-08 19:51:20|2589.55|2582.25|2588.12|2580.82|2589.55|2582.25|2587.94|2580.64|27
1733687490000|2024-12-08 19:51:30|2588.03|2580.73|2588.11|2580.81|2588.72|2581.42|2587.78|2580.48|34
1733687500000|2024-12-08 19:51:40|2588.01|2580.71|2589.32|2582.02|2589.32|2582.02|2587.84|2580.54|26
1733687510000|2024-12-08 19:51:50|2589.19|2581.89|2588.42|2581.12|2589.21|2581.91|2588.32|2581.02|15
1733687520000|2024-12-08 19:52:00|2588.35|2581.05|2588.46|2581.16|2589.12|2581.82|2588.21|2580.91|21
1733687530000|2024-12-08 19:52:10|2588.36|2581.06|2588.85|2581.55|2588.85|2581.55|2588.36|2581.06|17
1733687540000|2024-12-08 19:52:20|2589.14|2581.84|2589.24|2581.94|2589.36|2582.06|2589.14|2581.84|14
1733687550000|2024-12-08 19:52:30|2589.29|2581.99|2589.31|2582.01|2589.31|2582.01|2589.23|2581.93|11
1733687560000|2024-12-08 19:52:40|2589.25|2581.95|2589.31|2582.01|2589.34|2582.04|2588.57|2581.27|22
1733687570000|2024-12-08 19:52:50|2589.25|2581.95|2592.31|2585.01|2592.35|2585.05|2589.25|2581.95|19
1733687580000|2024-12-08 19:53:00|2592.34|2585.04|2592.97|2585.67|2593.31|2586.01|2592.26|2584.96|26
1733687590000|2024-12-08 19:53:10|2592.93|2585.63|2592.31|2585.01|2592.93|2585.63|2592.19|2584.89|17
1733687620000|2024-12-08 19:53:40|2592.17|2584.87|2591.22|2583.92|2592.25|2584.95|2591.13|2583.83|15
1733687630000|2024-12-08 19:53:50|2591.18|2583.88|2591.21|2583.91|2591.28|2583.98|2590.95|2583.65|21
1733687640000|2024-12-08 19:54:00|2591.25|2583.95|2591.38|2584.08|2591.44|2584.14|2591.22|2583.92|19
1733687650000|2024-12-08 19:54:10|2591.39|2584.09|2591.22|2583.92|2591.5|2584.2|2591.15|2583.85|23
1733687660000|2024-12-08 19:54:20|2591.23|2583.93|2591.24|2583.94|2591.24|2583.94|2591.17|2583.87|12
1733687670000|2024-12-08 19:54:30|2591.12|2583.82|2591.85|2584.55|2591.85|2584.55|2591.12|2583.82|7
1733687680000|2024-12-08 19:54:40|2592.1|2584.8|2592.95|2585.65|2593.13|2585.83|2592.1|2584.8|12
1733687690000|2024-12-08 19:54:50|2592.93|2585.63|2593.47|2586.17|2593.47|2586.17|2592.02|2584.72|12
1733687700000|2024-12-08 19:55:00|2593.45|2586.15|2592.8|2585.5|2593.45|2586.15|2592.8|2585.5|25
1733687710000|2024-12-08 19:55:10|2592.34|2585.04|2591.29|2583.99|2592.34|2585.04|2591.21|2583.91|18
1733687720000|2024-12-08 19:55:20|2591.22|2583.92|2590.9|2583.6|2591.28|2583.98|2590.75|2583.45|9
1733687730000|2024-12-08 19:55:30|2590.82|2583.52|2591.07|2583.77|2591.07|2583.77|2590.3|2583|16
1733687740000|2024-12-08 19:55:40|2591.05|2583.75|2591.34|2584.04|2591.4|2584.1|2591.05|2583.75|7
1733687750000|2024-12-08 19:55:50|2591.31|2584.01|2591.22|2583.92|2591.31|2584.01|2591.2|2583.9|3
1733687760000|2024-12-08 19:56:00|2591.3|2584|2593.21|2585.91|2593.47|2586.17|2591.3|2584|21
1733687770000|2024-12-08 19:56:10|2593.24|2585.94|2594.93|2587.63|2594.93|2587.63|2593.24|2585.94|10
1733687780000|2024-12-08 19:56:20|2595.2|2587.9|2596|2588.7|2596|2588.7|2595.2|2587.9|3
1733687790000|2024-12-08 19:56:30|2596.1|2588.8|2596.22|2588.92|2596.22|2588.92|2596.1|2588.8|2
1733687800000|2024-12-08 19:56:40|2596.18|2588.88|2597.07|2589.77|2597.07|2589.77|2596.18|2588.88|7
1733687810000|2024-12-08 19:56:50|2597.11|2589.81|2596.63|2589.33|2597.11|2589.81|2596.63|2589.33|14
1733687820000|2024-12-08 19:57:00|2596.32|2589.02|2596.24|2588.94|2596.32|2589.02|2595.3|2588|19
1733687830000|2024-12-08 19:57:10|2596.26|2588.96|2595.31|2588.01|2596.67|2589.37|2595.21|2587.91|29
1733687840000|2024-12-08 19:57:20|2595.21|2587.91|2594.24|2586.94|2595.26|2587.96|2594.2|2586.9|21
1733687850000|2024-12-08 19:57:30|2594.12|2586.82|2593.93|2586.63|2594.12|2586.82|2593.89|2586.59|6
1733687860000|2024-12-08 19:57:40|2594|2586.7|2594|2586.7|2594|2586.7|2594|2586.7|1
1733687890000|2024-12-08 19:58:10|2594.05|2586.75|2594.26|2586.96|2594.27|2586.97|2594|2586.7|9
1733687900000|2024-12-08 19:58:20|2594.17|2586.87|2594.17|2586.87|2594.18|2586.88|2594.17|2586.87|3
1733687910000|2024-12-08 19:58:30|2594.18|2586.88|2594.22|2586.92|2594.22|2586.92|2594.17|2586.87|3
1733687920000|2024-12-08 19:58:40|2594.24|2586.94|2596.02|2588.72|2596.02|2588.72|2594.24|2586.94|17
1733687930000|2024-12-08 19:58:50|2596|2588.7|2595.68|2588.38|2596.03|2588.73|2595.21|2587.91|19
1733687940000|2024-12-08 19:59:00|2596.03|2588.73|2597.17|2589.87|2597.19|2589.89|2596.03|2588.73|7
1733687950000|2024-12-08 19:59:10|2597.19|2589.89|2597.04|2589.74|2597.43|2590.13|2596.89|2589.59|23
1733687960000|2024-12-08 19:59:20|2597.15|2589.85|2597|2589.7|2597.8|2590.5|2597|2589.7|8
1733687970000|2024-12-08 19:59:30|2596.82|2589.52|2596.97|2589.67|2597.09|2589.79|2596.8|2589.5|17
1733687980000|2024-12-08 19:59:40|2596.92|2589.62|2596.39|2589.09|2596.97|2589.67|2595.82|2588.52|21
1733687990000|2024-12-08 19:59:50|2596.26|2588.96|2596.84|2589.54|2597.2|2589.9|2596.17|2588.87|11
1733688000000|2024-12-08 20:00:00|2596.76|2589.46|2594.7|2587.4|2597.17|2589.87|2594.14|2586.84|24
1733688010000|2024-12-08 20:00:10|2594.39|2587.09|2592.04|2584.74|2595.48|2588.18|2591.87|2584.57|35
1733688020000|2024-12-08 20:00:20|2592|2584.7|2590.52|2583.22|2592|2584.7|2590.17|2582.87|30
1733688030000|2024-12-08 20:00:30|2590.5|2583.2|2589.37|2582.07|2590.5|2583.2|2589.29|2581.99|26
1733688040000|2024-12-08 20:00:40|2589.34|2582.04|2584.34|2577.04|2589.61|2582.31|2584.34|2577.04|38
1733688050000|2024-12-08 20:00:50|2584.22|2576.92|2581.4|2574.1|2584.22|2576.92|2581.34|2574.04|37
1733688060000|2024-12-08 20:01:00|2581.36|2574.06|2584.07|2576.77|2584.66|2577.36|2581.23|2573.93|35
1733688070000|2024-12-08 20:01:10|2584.08|2576.78|2583.96|2576.66|2584.91|2577.61|2583.04|2575.74|35
1733688080000|2024-12-08 20:01:20|2583.92|2576.62|2587.13|2579.83|2587.13|2579.83|2583.81|2576.51|27
1733688090000|2024-12-08 20:01:30|2587.14|2579.84|2586.97|2579.67|2588.13|2580.83|2586.94|2579.64|32
1733688100000|2024-12-08 20:01:40|2586.95|2579.65|2586.16|2578.86|2587.09|2579.79|2586.16|2578.86|26
1733688110000|2024-12-08 20:01:50|2586.11|2578.81|2585.43|2578.13|2586.12|2578.82|2585.07|2577.77|27
1733688120000|2024-12-08 20:02:00|2586.13|2578.83|2587.29|2579.99|2587.57|2580.27|2585.87|2578.57|32
1733688130000|2024-12-08 20:02:10|2587.4|2580.1|2587.95|2580.65|2587.95|2580.65|2587.14|2579.84|29
1733688140000|2024-12-08 20:02:20|2587.91|2580.61|2585.02|2577.72|2587.91|2580.61|2584.85|2577.55|32
1733688150000|2024-12-08 20:02:30|2585.04|2577.74|2585.92|2578.62|2586.3|2579|2585.02|2577.72|28
1733688160000|2024-12-08 20:02:40|2585.85|2578.55|2583.18|2575.88|2585.99|2578.69|2583.18|2575.88|30
1733688170000|2024-12-08 20:02:50|2583.21|2575.91|2583.33|2576.03|2583.77|2576.47|2583.15|2575.85|22
1733688180000|2024-12-08 20:03:00|2583.19|2575.89|2581.94|2574.64|2584.04|2576.74|2581.94|2574.64|21
1733688190000|2024-12-08 20:03:10|2581.85|2574.55|2581.07|2573.77|2581.9|2574.6|2579.62|2572.32|34
1733688200000|2024-12-08 20:03:20|2581.03|2573.73|2581.05|2573.75|2581.13|2573.83|2580.77|2573.47|25
1733688210000|2024-12-08 20:03:30|2581.04|2573.74|2580.93|2573.63|2581.13|2573.83|2580.93|2573.63|20
1733688220000|2024-12-08 20:03:40|2580.73|2573.43|2580.05|2572.75|2580.73|2573.43|2579.89|2572.59|24
1733688230000|2024-12-08 20:03:50|2580.03|2572.73|2579.98|2572.68|2580.04|2572.74|2579.77|2572.47|28
1733688240000|2024-12-08 20:04:00|2579.92|2572.62|2579.79|2572.49|2580.02|2572.72|2579.79|2572.49|20
1733688250000|2024-12-08 20:04:10|2579.8|2572.5|2578.29|2570.99|2579.92|2572.62|2578.29|2570.99|21
1733688260000|2024-12-08 20:04:20|2578.48|2571.18|2579.08|2571.78|2579.09|2571.79|2578.29|2570.99|8
1733688270000|2024-12-08 20:04:30|2579.12|2571.82|2579.85|2572.55|2580.7|2573.4|2579.12|2571.82|25
1733688280000|2024-12-08 20:04:40|2579.97|2572.67|2580.55|2573.25|2580.61|2573.31|2579.17|2571.87|25
1733688290000|2024-12-08 20:04:50|2580.06|2572.76|2580.4|2573.1|2580.52|2573.22|2579.84|2572.54|23
1733688300000|2024-12-08 20:05:00|2580.39|2573.09|2578.16|2570.86|2580.39|2573.09|2578.16|2570.86|23
1733688310000|2024-12-08 20:05:10|2578|2570.7|2578.07|2570.77|2578.07|2570.77|2577.17|2569.87|16
1733688320000|2024-12-08 20:05:20|2578.18|2570.88|2578.58|2571.28|2579.1|2571.8|2578.18|2570.88|7
1733688330000|2024-12-08 20:05:30|2578.36|2571.06|2577.78|2570.48|2578.58|2571.28|2577.78|2570.48|6
1733688340000|2024-12-08 20:05:40|2578.13|2570.83|2579.16|2571.86|2579.26|2571.96|2578.13|2570.83|4
1733688350000|2024-12-08 20:05:50|2578.46|2571.16|2579.13|2571.83|2579.14|2571.84|2578.39|2571.09|10
1733688360000|2024-12-08 20:06:00|2579.14|2571.84|2579.13|2571.83|2579.14|2571.84|2578.85|2571.55|20
1733688370000|2024-12-08 20:06:10|2579.15|2571.85|2579.02|2571.72|2579.62|2572.32|2579.02|2571.72|13
1733688380000|2024-12-08 20:06:20|2578.95|2571.65|2578.62|2571.32|2578.95|2571.65|2578.62|2571.32|3
1733688390000|2024-12-08 20:06:30|2578.26|2570.96|2577.97|2570.67|2578.26|2570.96|2577.89|2570.59|10
1733688400000|2024-12-08 20:06:40|2578.19|2570.89|2578.48|2571.18|2578.48|2571.18|2578.19|2570.89|9
1733688410000|2024-12-08 20:06:50|2578.43|2571.13|2578.95|2571.65|2578.95|2571.65|2578.36|2571.06|9
1733688420000|2024-12-08 20:07:00|2578.88|2571.58|2578.33|2571.03|2578.88|2571.58|2578.18|2570.88|35
1733688430000|2024-12-08 20:07:10|2578.34|2571.04|2578.22|2570.92|2578.45|2571.15|2578.04|2570.74|32
1733688440000|2024-12-08 20:07:20|2578.1|2570.8|2577.92|2570.62|2578.1|2570.8|2577.85|2570.55|6
1733688450000|2024-12-08 20:07:30|2577.94|2570.64|2577.95|2570.65|2578|2570.7|2577.94|2570.64|20
1733688460000|2024-12-08 20:07:40|2577.94|2570.64|2574.37|2567.07|2577.94|2570.64|2574.04|2566.74|26
1733688470000|2024-12-08 20:07:50|2574.43|2567.13|2572.74|2565.44|2574.93|2567.63|2572.74|2565.44|30
1733688480000|2024-12-08 20:08:00|2572.72|2565.42|2571.97|2564.67|2573.22|2565.92|2571.97|2564.67|24
1733688490000|2024-12-08 20:08:10|2571.23|2563.93|2571.25|2563.95|2571.27|2563.97|2570.85|2563.55|27
1733688500000|2024-12-08 20:08:20|2571.27|2563.97|2571.3|2564|2571.3|2564|2571.27|2563.97|2
1733688510000|2024-12-08 20:08:30|2571.13|2563.83|2571.07|2563.77|2571.13|2563.83|2571.07|2563.77|3
1733688520000|2024-12-08 20:08:40|2570.73|2563.43|2571.23|2563.93|2571.27|2563.97|2570.73|2563.43|15
1733688530000|2024-12-08 20:08:50|2571.42|2564.12|2571.19|2563.89|2571.96|2564.66|2571.13|2563.83|14
1733688540000|2024-12-08 20:09:00|2571.17|2563.87|2571.07|2563.77|2571.3|2564|2571.02|2563.72|17
1733688550000|2024-12-08 20:09:10|2571.05|2563.75|2571.05|2563.75|2571.12|2563.82|2571|2563.7|22
1733688560000|2024-12-08 20:09:20|2571.03|2563.73|2571.02|2563.72|2571.1|2563.8|2571|2563.7|14
1733688570000|2024-12-08 20:09:30|2571|2563.7|2570.62|2563.32|2571.08|2563.78|2570.62|2563.32|23
1733688580000|2024-12-08 20:09:40|2570.66|2563.36|2571.02|2563.72|2571.22|2563.92|2569.77|2562.47|25
1733688590000|2024-12-08 20:09:50|2571.04|2563.74|2570.97|2563.67|2571.05|2563.75|2570.89|2563.59|22
1733688600000|2024-12-08 20:10:00|2571|2563.7|2571.85|2564.55|2571.85|2564.55|2570.65|2563.35|20
1733688610000|2024-12-08 20:10:10|2571.97|2564.67|2573.69|2566.39|2573.86|2566.56|2571.97|2564.67|19
1733688620000|2024-12-08 20:10:20|2573.67|2566.37|2573.12|2565.82|2574.82|2567.52|2572.9|2565.6|31
1733688630000|2024-12-08 20:10:30|2573.1|2565.8|2573.1|2565.8|2573.1|2565.8|2573.1|2565.8|1
1733688640000|2024-12-08 20:10:40|2572.7|2565.4|2573|2565.7|2573|2565.7|2572.7|2565.4|10
1733688650000|2024-12-08 20:10:50|2573.2|2565.9|2574.07|2566.77|2574.68|2567.38|2573.2|2565.9|12
1733688660000|2024-12-08 20:11:00|2573.97|2566.67|2573.86|2566.56|2573.99|2566.69|2572.94|2565.64|15
1733688670000|2024-12-08 20:11:10|2573.95|2566.65|2573.62|2566.32|2574.05|2566.75|2572.97|2565.67|34
1733688680000|2024-12-08 20:11:20|2573.59|2566.29|2573.07|2565.77|2573.62|2566.32|2573|2565.7|12
1733688690000|2024-12-08 20:11:30|2573.2|2565.9|2573.41|2566.11|2573.91|2566.61|2573.2|2565.9|22
1733688700000|2024-12-08 20:11:40|2573.42|2566.12|2572.8|2565.5|2573.58|2566.28|2572.79|2565.49|22
1733688710000|2024-12-08 20:11:50|2572.79|2565.49|2571.73|2564.43|2572.8|2565.5|2571.66|2564.36|18
1733688720000|2024-12-08 20:12:00|2571.53|2564.23|2572.08|2564.78|2572.14|2564.84|2570.88|2563.58|25
1733688730000|2024-12-08 20:12:10|2572.07|2564.77|2572.04|2564.74|2572.07|2564.77|2571.05|2563.75|28
1733688740000|2024-12-08 20:12:20|2572.02|2564.72|2572.77|2565.47|2572.99|2565.69|2571.99|2564.69|29
1733688750000|2024-12-08 20:12:30|2572.72|2565.42|2573.14|2565.84|2573.72|2566.42|2572.7|2565.4|19
1733688760000|2024-12-08 20:12:40|2573.12|2565.82|2572.88|2565.58|2573.22|2565.92|2572.87|2565.57|26
1733688770000|2024-12-08 20:12:50|2572.9|2565.6|2572.97|2565.67|2573.72|2566.42|2572.87|2565.57|20
1733688780000|2024-12-08 20:13:00|2572.94|2565.64|2571.78|2564.48|2573|2565.7|2571.78|2564.48|20
1733688790000|2024-12-08 20:13:10|2571.87|2564.57|2571.84|2564.54|2572.1|2564.8|2571.72|2564.42|28
1733688800000|2024-12-08 20:13:20|2571.85|2564.55|2571.89|2564.59|2572.1|2564.8|2571.77|2564.47|26
1733688810000|2024-12-08 20:13:30|2571.84|2564.54|2570.48|2563.18|2571.84|2564.54|2570.48|2563.18|10
1733688820000|2024-12-08 20:13:40|2570.44|2563.14|2570.5|2563.2|2570.5|2563.2|2569.8|2562.5|23
1733688830000|2024-12-08 20:13:50|2570.62|2563.32|2568.54|2561.24|2570.92|2563.62|2568.38|2561.08|27
1733688840000|2024-12-08 20:14:00|2568.53|2561.23|2567.84|2560.54|2568.54|2561.24|2567.84|2560.54|24
1733688850000|2024-12-08 20:14:10|2567.89|2560.59|2567.38|2560.08|2567.91|2560.61|2567.18|2559.88|31
1733688860000|2024-12-08 20:14:20|2567.32|2560.02|2567.16|2559.86|2567.32|2560.02|2567.12|2559.82|22
1733688870000|2024-12-08 20:14:30|2567.21|2559.91|2567.5|2560.2|2567.5|2560.2|2566.95|2559.65|17
1733688880000|2024-12-08 20:14:40|2567.57|2560.27|2567.69|2560.39|2568.04|2560.74|2567.57|2560.27|34
1733688890000|2024-12-08 20:14:50|2567.71|2560.41|2567.92|2560.62|2568.1|2560.8|2566.98|2559.68|31
1733688900000|2024-12-08 20:15:00|2567.91|2560.61|2567.8|2560.5|2568.04|2560.74|2567.62|2560.32|26
1733688910000|2024-12-08 20:15:10|2567.69|2560.39|2567.4|2560.1|2567.71|2560.41|2567.4|2560.1|28
1733688920000|2024-12-08 20:15:20|2567.38|2560.08|2567.72|2560.42|2567.76|2560.46|2567.38|2560.08|18
1733688930000|2024-12-08 20:15:30|2567.7|2560.4|2567.74|2560.44|2567.76|2560.46|2567.7|2560.4|24
1733688940000|2024-12-08 20:15:40|2567.7|2560.4|2567.67|2560.37|2567.7|2560.4|2567.67|2560.37|13
1733688950000|2024-12-08 20:15:50|2567.4|2560.1|2566.65|2559.35|2567.46|2560.16|2565.84|2558.54|29
1733688960000|2024-12-08 20:16:00|2566.66|2559.36|2567.67|2560.37|2567.9|2560.6|2566.63|2559.33|24
1733688970000|2024-12-08 20:16:10|2567.61|2560.31|2566.15|2558.85|2567.71|2560.41|2566.15|2558.85|31
1733688980000|2024-12-08 20:16:20|2566.22|2558.92|2567.04|2559.74|2567.07|2559.77|2566.15|2558.85|23
1733688990000|2024-12-08 20:16:30|2567.03|2559.73|2569.85|2562.55|2569.92|2562.62|2567.03|2559.73|27
1733689000000|2024-12-08 20:16:40|2569.92|2562.62|2571.17|2563.87|2571.17|2563.87|2569.85|2562.55|25
1733689010000|2024-12-08 20:16:50|2571.16|2563.86|2570.21|2562.91|2571.16|2563.86|2569.94|2562.64|31
1733689020000|2024-12-08 20:17:00|2570.17|2562.87|2570.19|2562.89|2570.78|2563.48|2570.11|2562.81|34
1733689030000|2024-12-08 20:17:10|2570.16|2562.86|2569.05|2561.75|2570.16|2562.86|2568.26|2560.96|32
1733689040000|2024-12-08 20:17:20|2569.16|2561.86|2569.22|2561.92|2569.32|2562.02|2569.14|2561.84|29
1733689050000|2024-12-08 20:17:30|2569.29|2561.99|2570.29|2562.99|2570.29|2562.99|2569.16|2561.86|19
1733689060000|2024-12-08 20:17:40|2570.22|2562.92|2570.26|2562.96|2570.89|2563.59|2570.1|2562.8|24
1733689070000|2024-12-08 20:17:50|2570.27|2562.97|2568.95|2561.65|2570.34|2563.04|2568.92|2561.62|23
1733689080000|2024-12-08 20:18:00|2568.92|2561.62|2568.7|2561.4|2569|2561.7|2568.67|2561.37|27
1733689090000|2024-12-08 20:18:10|2568.79|2561.49|2566.91|2559.61|2568.79|2561.49|2566.59|2559.29|31
1733689100000|2024-12-08 20:18:20|2566.94|2559.64|2568.05|2560.75|2568.75|2561.45|2566.94|2559.64|27
1733689110000|2024-12-08 20:18:30|2568.02|2560.72|2568.28|2560.98|2568.38|2561.08|2567.78|2560.48|25
1733689120000|2024-12-08 20:18:40|2568.22|2560.92|2568.8|2561.5|2568.99|2561.69|2568.22|2560.92|30
1733689130000|2024-12-08 20:18:50|2568.6|2561.3|2569.89|2562.59|2569.89|2562.59|2568.6|2561.3|21
1733689140000|2024-12-08 20:19:00|2569.87|2562.57|2569.07|2561.77|2569.87|2562.57|2568.98|2561.68|19
1733689150000|2024-12-08 20:19:10|2569.17|2561.87|2569.29|2561.99|2569.38|2562.08|2568.97|2561.67|24
1733689160000|2024-12-08 20:19:20|2569.24|2561.94|2569.95|2562.65|2569.96|2562.66|2569.24|2561.94|23
1733689170000|2024-12-08 20:19:30|2570.03|2562.73|2570.31|2563.01|2570.31|2563.01|2570.02|2562.72|16
1733689180000|2024-12-08 20:19:40|2570.73|2563.43|2570.34|2563.04|2571|2563.7|2570.27|2562.97|22
1733689190000|2024-12-08 20:19:50|2570.33|2563.03|2570.79|2563.49|2570.9|2563.6|2569.94|2562.64|25
1733689200000|2024-12-08 20:20:00|2570.75|2563.45|2568.97|2561.67|2570.79|2563.49|2568.9|2561.6|33
1733689210000|2024-12-08 20:20:10|2569.03|2561.73|2567.9|2560.6|2569.07|2561.77|2567.87|2560.57|23
1733689220000|2024-12-08 20:20:20|2568.25|2560.95|2569.42|2562.12|2569.42|2562.12|2568.17|2560.87|26
1733689230000|2024-12-08 20:20:30|2569.61|2562.31|2568.87|2561.57|2569.9|2562.6|2568.87|2561.57|19
1733689240000|2024-12-08 20:20:40|2568.91|2561.61|2569.94|2562.64|2569.95|2562.65|2568.87|2561.57|24
1733689250000|2024-12-08 20:20:50|2570|2562.7|2570.22|2562.92|2570.22|2562.92|2569.95|2562.65|21
1733689260000|2024-12-08 20:21:00|2570.24|2562.94|2570.15|2562.85|2570.24|2562.94|2569.94|2562.64|25
1733689270000|2024-12-08 20:21:10|2570.16|2562.86|2569.99|2562.69|2570.16|2562.86|2569.32|2562.02|19
1733689280000|2024-12-08 20:21:20|2570.04|2562.74|2569.34|2562.04|2570.26|2562.96|2569.21|2561.91|25
1733689290000|2024-12-08 20:21:30|2569.27|2561.97|2568.62|2561.32|2569.34|2562.04|2568.56|2561.26|24
1733689300000|2024-12-08 20:21:40|2568.55|2561.25|2568.78|2561.48|2568.78|2561.48|2568.16|2560.86|19
1733689310000|2024-12-08 20:21:50|2568.74|2561.44|2569.03|2561.73|2569.2|2561.9|2568.74|2561.44|19
1733689320000|2024-12-08 20:22:00|2569.04|2561.74|2569.45|2562.15|2569.79|2562.49|2569.03|2561.73|24
1733689330000|2024-12-08 20:22:10|2569.27|2561.97|2569.32|2562.02|2569.49|2562.19|2569.25|2561.95|15
1733689340000|2024-12-08 20:22:20|2569.27|2561.97|2569.83|2562.53|2569.83|2562.53|2569.27|2561.97|7
1733689350000|2024-12-08 20:22:30|2569.67|2562.37|2569.18|2561.88|2569.78|2562.48|2569.16|2561.86|8
1733689360000|2024-12-08 20:22:40|2569.16|2561.86|2569.21|2561.91|2569.25|2561.95|2569.16|2561.86|21
1733689370000|2024-12-08 20:22:50|2569.19|2561.89|2568.17|2560.87|2569.21|2561.91|2568.16|2560.86|20
1733689380000|2024-12-08 20:23:00|2568.19|2560.89|2569.33|2562.03|2569.33|2562.03|2568.17|2560.87|17
1733689390000|2024-12-08 20:23:10|2569.27|2561.97|2569.89|2562.59|2569.89|2562.59|2569.27|2561.97|12
1733689400000|2024-12-08 20:23:20|2569.9|2562.6|2569.18|2561.88|2570.05|2562.75|2569.18|2561.88|23
1733689410000|2024-12-08 20:23:30|2569.19|2561.89|2569.39|2562.09|2569.39|2562.09|2569.18|2561.88|11
1733689420000|2024-12-08 20:23:40|2569.4|2562.1|2569.45|2562.15|2569.94|2562.64|2569.32|2562.02|24
1733689430000|2024-12-08 20:23:50|2569.85|2562.55|2570.2|2562.9|2570.41|2563.11|2569.32|2562.02|18
1733689440000|2024-12-08 20:24:00|2570.22|2562.92|2570.2|2562.9|2570.24|2562.94|2569.92|2562.62|18
1733689450000|2024-12-08 20:24:10|2570.19|2562.89|2571.34|2564.04|2571.34|2564.04|2570.18|2562.88|21
1733689460000|2024-12-08 20:24:20|2571.27|2563.97|2571.15|2563.85|2571.34|2564.04|2571.15|2563.85|14
1733689470000|2024-12-08 20:24:30|2571.16|2563.86|2571.17|2563.87|2571.33|2564.03|2571.15|2563.85|19
1733689480000|2024-12-08 20:24:40|2570.69|2563.39|2570.4|2563.1|2570.69|2563.39|2570.26|2562.96|20
1733689490000|2024-12-08 20:24:50|2570.38|2563.08|2570.32|2563.02|2570.42|2563.12|2570.13|2562.83|25
1733689500000|2024-12-08 20:25:00|2570.42|2563.12|2572.17|2564.87|2572.19|2564.89|2570.42|2563.12|23
1733689510000|2024-12-08 20:25:10|2572.15|2564.85|2571.34|2564.04|2572.16|2564.86|2571.27|2563.97|26
1733689520000|2024-12-08 20:25:20|2571.27|2563.97|2571.22|2563.92|2571.45|2564.15|2571.21|2563.91|26
1733689530000|2024-12-08 20:25:30|2571.21|2563.91|2571.22|2563.92|2571.34|2564.04|2571.03|2563.73|20
1733689540000|2024-12-08 20:25:40|2571.2|2563.9|2571.84|2564.54|2572.09|2564.79|2571.2|2563.9|28
1733689550000|2024-12-08 20:25:50|2571.87|2564.57|2572|2564.7|2572.19|2564.89|2571.85|2564.55|27
1733689560000|2024-12-08 20:26:00|2571.94|2564.64|2572.32|2565.02|2572.35|2565.05|2571.94|2564.64|30
1733689570000|2024-12-08 20:26:10|2572.34|2565.04|2572.57|2565.27|2572.65|2565.35|2572.23|2564.93|24
1733689580000|2024-12-08 20:26:20|2572.52|2565.22|2571.49|2564.19|2572.57|2565.27|2571.46|2564.16|35
1733689590000|2024-12-08 20:26:30|2571.42|2564.12|2571.38|2564.08|2571.46|2564.16|2571.17|2563.87|20
1733689600000|2024-12-08 20:26:40|2571.32|2564.02|2571.27|2563.97|2571.58|2564.28|2571.18|2563.88|19
1733689610000|2024-12-08 20:26:50|2571.22|2563.92|2570.88|2563.58|2571.22|2563.92|2570.77|2563.47|24
1733689620000|2024-12-08 20:27:00|2570.92|2563.62|2569.88|2562.58|2570.92|2563.62|2569.87|2562.57|16
1733689630000|2024-12-08 20:27:10|2569.9|2562.6|2571.34|2564.04|2571.35|2564.05|2569.9|2562.6|19
1733689640000|2024-12-08 20:27:20|2571.27|2563.97|2570.84|2563.54|2571.35|2564.05|2570.64|2563.34|25
1733689650000|2024-12-08 20:27:30|2570.87|2563.57|2572.24|2564.94|2572.24|2564.94|2570.71|2563.41|20
1733689660000|2024-12-08 20:27:40|2572.2|2564.9|2572.11|2564.81|2572.41|2565.11|2572.1|2564.8|19
1733689670000|2024-12-08 20:27:50|2572.17|2564.87|2572.34|2565.04|2572.4|2565.1|2572.17|2564.87|13
1733689680000|2024-12-08 20:28:00|2572.32|2565.02|2571.63|2564.33|2572.32|2565.02|2571.32|2564.02|25
1733689690000|2024-12-08 20:28:10|2571.41|2564.11|2571.49|2564.19|2571.49|2564.19|2571.41|2564.11|16
1733689700000|2024-12-08 20:28:20|2571.45|2564.15|2570.16|2562.86|2571.45|2564.15|2570.16|2562.86|26
1733689710000|2024-12-08 20:28:30|2570.19|2562.89|2570.21|2562.91|2570.32|2563.02|2570.1|2562.8|27
1733689720000|2024-12-08 20:28:40|2570.24|2562.94|2570.42|2563.12|2570.45|2563.15|2570.19|2562.89|20
1733689730000|2024-12-08 20:28:50|2570.65|2563.35|2571.68|2564.38|2571.68|2564.38|2570.54|2563.24|14
1733689740000|2024-12-08 20:29:00|2571.65|2564.35|2571.59|2564.29|2571.72|2564.42|2571.39|2564.09|20
1733689750000|2024-12-08 20:29:10|2571.54|2564.24|2571.69|2564.39|2571.73|2564.43|2571.54|2564.24|24
1733689760000|2024-12-08 20:29:20|2571.68|2564.38|2571.65|2564.35|2571.69|2564.39|2571.62|2564.32|15
1733689770000|2024-12-08 20:29:30|2571.62|2564.32|2571.5|2564.2|2571.62|2564.32|2571.34|2564.04|18
1733689780000|2024-12-08 20:29:40|2571.46|2564.16|2571.33|2564.03|2571.46|2564.16|2571.17|2563.87|21
1733689790000|2024-12-08 20:29:50|2571.31|2564.01|2570.57|2563.27|2571.33|2564.03|2570.49|2563.19|14
1733689800000|2024-12-08 20:30:00|2570.46|2563.16|2570.43|2563.13|2570.68|2563.38|2570.11|2562.81|22
1733689810000|2024-12-08 20:30:10|2570.45|2563.15|2570.29|2562.99|2570.68|2563.38|2570.29|2562.99|8
1733689820000|2024-12-08 20:30:20|2570.07|2562.77|2569.44|2562.14|2570.07|2562.77|2569.27|2561.97|13
1733689830000|2024-12-08 20:30:30|2569.48|2562.18|2569.48|2562.18|2569.48|2562.18|2569.44|2562.14|3
1733689840000|2024-12-08 20:30:40|2569.43|2562.13|2569.43|2562.13|2569.44|2562.14|2569.43|2562.13|13
1733689850000|2024-12-08 20:30:50|2569.44|2562.14|2568.98|2561.68|2569.44|2562.14|2568.9|2561.6|21
1733689860000|2024-12-08 20:31:00|2568.95|2561.65|2569.45|2562.15|2569.48|2562.18|2568.29|2560.99|31
1733689870000|2024-12-08 20:31:10|2569.33|2562.03|2568.4|2561.1|2569.34|2562.04|2568.29|2560.99|25
1733689880000|2024-12-08 20:31:20|2568.42|2561.12|2569.65|2562.35|2569.96|2562.66|2568.42|2561.12|27
1733689890000|2024-12-08 20:31:30|2569.62|2562.32|2570.87|2563.57|2571.03|2563.73|2569.62|2562.32|20
1733689900000|2024-12-08 20:31:40|2570.91|2563.61|2570.19|2562.89|2570.91|2563.61|2570.17|2562.87|31
1733689910000|2024-12-08 20:31:50|2570.2|2562.9|2569.87|2562.57|2570.2|2562.9|2569.45|2562.15|23
1733689920000|2024-12-08 20:32:00|2569.84|2562.54|2570.85|2563.55|2571.21|2563.91|2569.84|2562.54|22
1733689930000|2024-12-08 20:32:10|2570.89|2563.59|2573.03|2565.73|2573.03|2565.73|2570.89|2563.59|26
1733689940000|2024-12-08 20:32:20|2573.02|2565.72|2574.99|2567.69|2575.23|2567.93|2572.99|2565.69|30
1733689950000|2024-12-08 20:32:30|2575.03|2567.73|2575.19|2567.89|2576.14|2568.84|2574.95|2567.65|25
1733689960000|2024-12-08 20:32:40|2575.21|2567.91|2575.03|2567.73|2575.26|2567.96|2574.77|2567.47|20
1733689970000|2024-12-08 20:32:50|2575.01|2567.71|2574.24|2566.94|2575.01|2567.71|2574.17|2566.87|24
1733689980000|2024-12-08 20:33:00|2574.61|2567.31|2575.22|2567.92|2575.9|2568.6|2574.61|2567.31|25
1733689990000|2024-12-08 20:33:10|2575.19|2567.89|2575.03|2567.73|2575.19|2567.89|2574.07|2566.77|20
1733690000000|2024-12-08 20:33:20|2574.91|2567.61|2574.22|2566.92|2574.95|2567.65|2573.88|2566.58|19
1733690010000|2024-12-08 20:33:30|2574.57|2567.27|2574.07|2566.77|2575.41|2568.11|2574.07|2566.77|35
1733690020000|2024-12-08 20:33:40|2573.93|2566.63|2574.84|2567.54|2574.84|2567.54|2573.77|2566.47|28
1733690030000|2024-12-08 20:33:50|2574.74|2567.44|2576.14|2568.84|2576.14|2568.84|2574.74|2567.44|27
1733690040000|2024-12-08 20:34:00|2576.24|2568.94|2577.07|2569.77|2577.07|2569.77|2576.24|2568.94|7
1733690050000|2024-12-08 20:34:10|2577.2|2569.9|2578.12|2570.82|2578.8|2571.5|2577.2|2569.9|13
1733690060000|2024-12-08 20:34:20|2578.09|2570.79|2578.3|2571|2578.32|2571.02|2578.09|2570.79|17
1733690070000|2024-12-08 20:34:30|2578.8|2571.5|2578.8|2571.5|2578.8|2571.5|2578.8|2571.5|1
1733690080000|2024-12-08 20:34:40|2578.79|2571.49|2578.75|2571.45|2578.94|2571.64|2578.15|2570.85|24
1733690090000|2024-12-08 20:34:50|2579.02|2571.72|2579.27|2571.97|2579.4|2572.1|2579.02|2571.72|13
1733690100000|2024-12-08 20:35:00|2579.22|2571.92|2583.67|2567.37|2583.67|2571.95|2579.15|2567.37|18
1733690110000|2024-12-08 20:35:10|2583.68|2567.38|2584.47|2568.17|2584.47|2568.17|2583.52|2567.22|20
1733690120000|2024-12-08 20:35:20|2584.44|2568.14|2584.61|2568.31|2584.68|2568.38|2583.62|2567.32|29
1733690130000|2024-12-08 20:35:30|2584.47|2568.17|2584.83|2568.53|2584.83|2568.53|2584.45|2568.15|17
1733690140000|2024-12-08 20:35:40|2584.81|2568.51|2585.27|2568.97|2585.33|2569.03|2584.81|2568.51|21
1733690150000|2024-12-08 20:35:50|2585.4|2569.1|2585.78|2569.48|2586.42|2570.12|2585.29|2568.99|20
1733690160000|2024-12-08 20:36:00|2585.86|2569.56|2587.16|2570.86|2587.16|2570.86|2585.72|2569.42|31
1733690170000|2024-12-08 20:36:10|2587.12|2570.82|2586.81|2570.51|2587.12|2570.82|2586.34|2570.04|29
1733690180000|2024-12-08 20:36:20|2586.75|2570.45|2587.41|2571.11|2587.49|2571.19|2586.65|2570.35|15
1733690190000|2024-12-08 20:36:30|2587.45|2571.15|2586.89|2570.59|2587.45|2571.15|2586.65|2570.35|21
1733690200000|2024-12-08 20:36:40|2586.91|2570.61|2586.67|2570.37|2587.48|2571.18|2586.65|2570.35|23
1733690210000|2024-12-08 20:36:50|2586.59|2570.29|2585.82|2569.52|2586.65|2570.35|2585.75|2569.45|18
1733690220000|2024-12-08 20:37:00|2585.83|2569.53|2587.4|2571.1|2587.52|2571.22|2585.83|2569.53|20
1733690230000|2024-12-08 20:37:10|2587.27|2570.97|2586.61|2570.31|2587.27|2570.97|2586.3|2570|24
1733690240000|2024-12-08 20:37:20|2586.59|2570.29|2585.59|2569.29|2586.59|2570.29|2585.59|2569.29|19
1733690250000|2024-12-08 20:37:30|2585.04|2568.74|2584.52|2568.22|2585.05|2568.75|2584.52|2568.22|15
1733690260000|2024-12-08 20:37:40|2584.18|2567.88|2581.82|2565.52|2584.18|2567.88|2581.82|2565.52|19
1733690270000|2024-12-08 20:37:50|2581.7|2565.4|2580.96|2564.66|2581.7|2565.4|2580.66|2564.36|24
1733690280000|2024-12-08 20:38:00|2581|2564.7|2583.11|2566.81|2583.22|2566.92|2580.83|2564.53|27
1733690290000|2024-12-08 20:38:10|2583.17|2566.87|2585.02|2568.72|2585.02|2568.72|2583.14|2566.84|31
1733690300000|2024-12-08 20:38:20|2584.99|2568.69|2585.75|2569.45|2585.77|2569.47|2584.83|2568.53|29
1733690310000|2024-12-08 20:38:30|2585.89|2569.59|2587.84|2571.54|2587.84|2571.54|2585.89|2569.59|22
1733690320000|2024-12-08 20:38:40|2587.87|2571.57|2587.84|2571.54|2587.97|2571.67|2587.66|2571.36|17
1733690330000|2024-12-08 20:38:50|2587.82|2571.52|2587.9|2571.6|2588.07|2571.77|2587.73|2571.43|13
1733690340000|2024-12-08 20:39:00|2588.18|2571.88|2586.91|2570.61|2588.19|2571.89|2586.71|2570.41|20
1733690350000|2024-12-08 20:39:10|2586.9|2570.6|2585.69|2569.39|2586.9|2570.6|2585.61|2569.31|24
1733690360000|2024-12-08 20:39:20|2585.68|2569.38|2585.37|2569.07|2585.69|2569.39|2585.32|2569.02|19
1733690370000|2024-12-08 20:39:30|2585.35|2569.05|2583.69|2567.39|2585.35|2569.05|2583.35|2567.05|29
1733690380000|2024-12-08 20:39:40|2583.77|2567.47|2583.67|2567.37|2584.34|2568.04|2583.66|2567.36|14
1733690390000|2024-12-08 20:39:50|2583.65|2567.35|2583.7|2567.4|2583.76|2567.46|2583.5|2567.2|9
1733690400000|2024-12-08 20:40:00|2583.88|2567.58|2584.42|2568.12|2584.42|2568.12|2583.88|2567.58|13
1733690410000|2024-12-08 20:40:10|2584.37|2568.07|2584.35|2568.05|2584.42|2568.12|2584.3|2568|19
1733690420000|2024-12-08 20:40:20|2584.39|2568.09|2584.37|2568.07|2584.42|2568.12|2584.17|2567.87|25
1733690430000|2024-12-08 20:40:30|2584.34|2568.04|2584.44|2568.14|2584.44|2568.14|2584.12|2567.82|16
1733690440000|2024-12-08 20:40:40|2584.39|2568.09|2584.86|2568.56|2585.02|2568.72|2583.82|2567.52|29
1733690450000|2024-12-08 20:40:50|2584.92|2568.62|2583.38|2567.08|2584.92|2568.62|2583.35|2567.05|34
1733690460000|2024-12-08 20:41:00|2583.42|2567.12|2583.86|2567.56|2583.92|2567.62|2583.34|2567.04|22
1733690470000|2024-12-08 20:41:10|2583.73|2567.43|2583.71|2567.41|2584.3|2568|2583.69|2567.39|20
1733690480000|2024-12-08 20:41:20|2583.66|2567.36|2583.47|2567.17|2583.66|2567.36|2583.32|2567.02|17
1733690490000|2024-12-08 20:41:30|2583.44|2567.14|2583.44|2567.14|2583.47|2567.17|2583.35|2567.05|16
1733690500000|2024-12-08 20:41:40|2583.47|2567.17|2583.58|2567.28|2583.62|2567.32|2583.4|2567.1|11
1733690510000|2024-12-08 20:41:50|2583.65|2567.35|2583.68|2567.38|2583.75|2567.45|2583.52|2567.22|10
1733690520000|2024-12-08 20:42:00|2583.72|2567.42|2583.4|2567.1|2583.74|2567.44|2583.32|2567.02|12
1733690530000|2024-12-08 20:42:10|2583.39|2567.09|2583.52|2567.22|2583.69|2567.39|2583.39|2567.09|17
1733690540000|2024-12-08 20:42:20|2583.54|2567.24|2583.45|2567.15|2583.54|2567.24|2583.45|2567.15|7
1733690550000|2024-12-08 20:42:30|2583.59|2567.29|2584.31|2568.01|2584.31|2568.01|2583.59|2567.29|12
1733690560000|2024-12-08 20:42:40|2584.35|2568.05|2584.32|2568.02|2584.52|2568.22|2584.32|2568.02|20
1733690570000|2024-12-08 20:42:50|2584.39|2568.09|2584.45|2568.15|2584.5|2568.2|2584.3|2568|17
1733690580000|2024-12-08 20:43:00|2584.44|2568.14|2584.95|2568.65|2584.95|2568.65|2584.44|2568.14|11
1733690590000|2024-12-08 20:43:10|2584.89|2568.59|2585.27|2568.97|2585.43|2569.13|2584.89|2568.59|13
1733690600000|2024-12-08 20:43:20|2584.84|2568.54|2585.71|2569.41|2585.71|2569.41|2584.82|2568.52|14
1733690610000|2024-12-08 20:43:30|2585.72|2569.42|2587.04|2570.74|2587.15|2570.85|2585.72|2569.42|26
1733690620000|2024-12-08 20:43:40|2587.09|2570.79|2587.74|2571.44|2587.97|2571.67|2587.04|2570.74|26
1733690630000|2024-12-08 20:43:50|2587.79|2571.49|2587.65|2571.35|2588.36|2572.06|2587.65|2571.35|25
1733690640000|2024-12-08 20:44:00|2587.57|2571.27|2588.44|2572.14|2588.44|2572.14|2587.42|2571.12|26
1733690650000|2024-12-08 20:44:10|2588.47|2572.17|2587.47|2571.17|2588.47|2572.17|2587.47|2571.17|26
1733690660000|2024-12-08 20:44:20|2587.43|2571.13|2586.91|2570.61|2587.5|2571.2|2586.89|2570.59|27
1733690670000|2024-12-08 20:44:30|2586.86|2570.56|2586.11|2569.81|2586.86|2570.56|2585.9|2569.6|27
1733690680000|2024-12-08 20:44:40|2585.83|2569.53|2585.5|2569.2|2585.83|2569.53|2585.4|2569.1|22
1733690690000|2024-12-08 20:44:50|2585.4|2569.1|2583.86|2567.56|2585.4|2569.1|2583.86|2567.56|18
1733690700000|2024-12-08 20:45:00|2584.07|2567.77|2583.27|2566.97|2584.15|2567.85|2583.27|2566.97|22
1733690710000|2024-12-08 20:45:10|2583.44|2567.14|2583.45|2567.15|2583.47|2567.17|2583.34|2567.04|19
1733690720000|2024-12-08 20:45:20|2583.49|2567.19|2584.42|2568.12|2584.81|2568.51|2583.49|2567.19|25
1733690730000|2024-12-08 20:45:30|2584.4|2568.1|2584.65|2568.35|2584.65|2568.35|2584.32|2568.02|23
1733690740000|2024-12-08 20:45:40|2584.81|2568.51|2585.25|2568.95|2585.29|2568.99|2584.81|2568.51|8
1733690750000|2024-12-08 20:45:50|2585.29|2568.99|2585.39|2569.09|2585.4|2569.1|2585.25|2568.95|5
1733690760000|2024-12-08 20:46:00|2585.4|2569.1|2585.88|2569.58|2585.88|2569.58|2584.76|2568.46|17
1733690770000|2024-12-08 20:46:10|2585.84|2569.54|2586.37|2570.07|2586.82|2570.52|2585.84|2569.54|24
1733690780000|2024-12-08 20:46:20|2586.33|2570.03|2585.85|2569.55|2586.33|2570.03|2585.85|2569.55|3
1733690790000|2024-12-08 20:46:30|2585.93|2569.63|2587.85|2571.55|2587.85|2571.55|2585.88|2569.58|25
1733690800000|2024-12-08 20:46:40|2587.86|2571.56|2587.14|2570.84|2587.86|2571.56|2587.11|2570.81|22
1733690810000|2024-12-08 20:46:50|2587.17|2570.87|2587.81|2571.51|2587.81|2571.51|2587.14|2570.84|22
1733690820000|2024-12-08 20:47:00|2587.8|2571.5|2590.08|2573.78|2590.08|2573.78|2587.73|2571.43|28
1733690830000|2024-12-08 20:47:10|2589.99|2573.69|2590.4|2574.1|2590.4|2574.1|2589.84|2573.54|7
1733690840000|2024-12-08 20:47:20|2590.24|2573.94|2589.84|2573.54|2590.24|2573.94|2589.81|2573.51|5
1733690850000|2024-12-08 20:47:30|2589.86|2573.56|2589.63|2573.33|2589.86|2573.56|2589.52|2573.22|17
1733690860000|2024-12-08 20:47:40|2589.62|2573.32|2589.61|2573.31|2589.89|2573.59|2589.19|2572.89|20
1733690870000|2024-12-08 20:47:50|2589.56|2573.26|2589.38|2573.08|2589.56|2573.26|2589.35|2573.05|16
1733690880000|2024-12-08 20:48:00|2589.42|2573.12|2589.06|2572.76|2589.58|2573.28|2588.72|2572.42|27
1733690890000|2024-12-08 20:48:10|2588.72|2572.42|2588.74|2572.44|2588.8|2572.5|2588.72|2572.42|16
1733690900000|2024-12-08 20:48:20|2588.73|2572.43|2587.9|2571.6|2588.74|2572.44|2587.83|2571.53|26
1733690910000|2024-12-08 20:48:30|2587.84|2571.54|2587.74|2571.44|2587.84|2571.54|2587.56|2571.26|23
1733690920000|2024-12-08 20:48:40|2587.71|2571.41|2589.19|2572.89|2589.24|2572.94|2587.71|2571.41|21
1733690930000|2024-12-08 20:48:50|2589.12|2572.82|2589.13|2572.83|2589.15|2572.85|2588.91|2572.61|30
1733690940000|2024-12-08 20:49:00|2589|2572.7|2589.86|2573.56|2589.86|2573.56|2588.96|2572.66|21
1733690950000|2024-12-08 20:49:10|2589.95|2573.65|2589.72|2573.42|2590.52|2574.22|2589.61|2573.31|21
1733690960000|2024-12-08 20:49:20|2589.67|2573.37|2589.72|2573.42|2589.72|2573.42|2589.67|2573.37|10
1733690970000|2024-12-08 20:49:30|2589.63|2573.33|2589.67|2573.37|2589.72|2573.42|2589.63|2573.33|13
1733690980000|2024-12-08 20:49:40|2589.92|2573.62|2590.35|2574.05|2590.35|2574.05|2589.79|2573.49|18
1733690990000|2024-12-08 20:49:50|2590.32|2574.02|2590.51|2574.21|2590.51|2574.21|2590.32|2574.02|13
1733691000000|2024-12-08 20:50:00|2590.79|2574.49|2591.5|2575.2|2591.79|2575.49|2590.79|2574.49|28
1733691010000|2024-12-08 20:50:10|2591.49|2575.19|2592.07|2575.77|2592.15|2575.85|2591.44|2575.14|24
1733691020000|2024-12-08 20:50:20|2591.7|2575.4|2592.02|2575.72|2592.19|2575.89|2591.7|2575.4|13
1733691030000|2024-12-08 20:50:30|2592.07|2575.77|2591.96|2575.66|2592.12|2575.82|2591.82|2575.52|20
1733691040000|2024-12-08 20:50:40|2592.02|2575.72|2593.53|2577.23|2593.83|2577.53|2591.91|2575.61|25
1733691050000|2024-12-08 20:50:50|2593.55|2577.25|2594.64|2578.34|2594.64|2578.34|2593.55|2577.25|18
1733691060000|2024-12-08 20:51:00|2594.66|2578.36|2594.84|2578.54|2595.57|2579.27|2594.66|2578.36|27
1733691070000|2024-12-08 20:51:10|2594.76|2578.46|2593.81|2577.51|2594.76|2578.46|2593.69|2577.39|23
1733691080000|2024-12-08 20:51:20|2593.7|2577.4|2593.33|2577.03|2593.7|2577.4|2593.27|2576.97|10
1733691090000|2024-12-08 20:51:30|2593.3|2577|2593.61|2577.31|2593.61|2577.31|2593.29|2576.99|21
1733691100000|2024-12-08 20:51:40|2593.65|2577.35|2593.58|2577.28|2593.65|2577.35|2593.56|2577.26|18
1733691110000|2024-12-08 20:51:50|2593.5|2577.2|2592.59|2576.29|2593.5|2577.2|2591.83|2575.53|20
1733691120000|2024-12-08 20:52:00|2592.51|2576.21|2592.63|2576.33|2592.63|2576.33|2591.82|2575.52|27
1733691130000|2024-12-08 20:52:10|2592.65|2576.35|2593.49|2577.19|2593.49|2577.19|2592.59|2576.29|20
1733691140000|2024-12-08 20:52:20|2593.45|2577.15|2593.28|2576.98|2594.45|2578.15|2593.17|2576.87|23
1733691150000|2024-12-08 20:52:30|2593.24|2576.94|2593.52|2577.22|2593.59|2577.29|2593.24|2576.94|18
1733691160000|2024-12-08 20:52:40|2593.5|2577.2|2593.51|2577.21|2593.8|2577.5|2593.14|2576.84|24
1733691170000|2024-12-08 20:52:50|2593.53|2577.23|2593.83|2577.53|2593.91|2577.61|2592.76|2576.46|26
1733691180000|2024-12-08 20:53:00|2593.82|2577.52|2594.58|2578.28|2594.6|2578.3|2593.82|2577.52|20
1733691190000|2024-12-08 20:53:10|2594.56|2578.26|2594.67|2578.37|2594.68|2578.38|2594.55|2578.25|19
1733691200000|2024-12-08 20:53:20|2594.66|2578.36|2593.69|2577.39|2594.66|2578.36|2593.69|2577.39|18
1733691210000|2024-12-08 20:53:30|2593.71|2577.41|2593.82|2577.52|2593.91|2577.61|2593.68|2577.38|14
1733691220000|2024-12-08 20:53:40|2593.83|2577.53|2593.82|2577.52|2593.99|2577.69|2593.82|2577.52|18
1733691230000|2024-12-08 20:53:50|2593.81|2577.51|2593.3|2577|2593.81|2577.51|2593.3|2577|12
1733691240000|2024-12-08 20:54:00|2592.83|2576.53|2593.63|2577.33|2593.79|2577.49|2592.82|2576.52|22
1733691250000|2024-12-08 20:54:10|2593.64|2577.34|2594.14|2577.84|2594.14|2577.84|2593.53|2577.23|21
1733691260000|2024-12-08 20:54:20|2594.53|2578.23|2595.55|2579.25|2595.61|2579.31|2594.53|2578.23|19
1733691270000|2024-12-08 20:54:30|2595.53|2579.23|2594.9|2578.6|2595.55|2579.25|2594.83|2578.53|17
1733691280000|2024-12-08 20:54:40|2594.86|2578.56|2594.65|2578.35|2594.86|2578.56|2594.5|2578.2|9
1733691290000|2024-12-08 20:54:50|2594.76|2578.46|2595|2578.7|2595|2578.7|2594.76|2578.46|14
1733691300000|2024-12-08 20:55:00|2594.86|2578.56|2594.3|2578|2595.05|2578.75|2594.3|2578|33
1733691310000|2024-12-08 20:55:10|2593.84|2577.54|2591.95|2575.65|2593.84|2577.54|2591.82|2575.52|28
1733691320000|2024-12-08 20:55:20|2591.91|2575.61|2591.64|2575.34|2591.91|2575.61|2591.59|2575.29|17
1733691330000|2024-12-08 20:55:30|2591.59|2575.29|2592.59|2576.29|2592.67|2576.37|2591.59|2575.29|23
1733691340000|2024-12-08 20:55:40|2592.6|2576.3|2591.81|2575.51|2592.92|2576.62|2591.75|2575.45|29
1733691350000|2024-12-08 20:55:50|2591.82|2575.52|2592.92|2576.62|2593|2576.7|2591.77|2575.47|28
1733691360000|2024-12-08 20:56:00|2592.86|2576.56|2592.66|2576.36|2592.92|2576.62|2592.64|2576.34|25
1733691370000|2024-12-08 20:56:10|2592.65|2576.35|2592.63|2576.33|2592.82|2576.52|2592.63|2576.33|18
1733691380000|2024-12-08 20:56:20|2592.62|2576.32|2592.64|2576.34|2592.64|2576.34|2592.62|2576.32|9
1733691390000|2024-12-08 20:56:30|2592.62|2576.32|2591.63|2575.33|2592.62|2576.32|2591.24|2574.94|12
1733691400000|2024-12-08 20:56:40|2591.65|2575.35|2590.07|2573.77|2591.65|2575.35|2590|2573.7|30
1733691410000|2024-12-08 20:56:50|2590.04|2573.74|2588.82|2572.52|2590.04|2573.74|2588.8|2572.5|9
1733691420000|2024-12-08 20:57:00|2588.66|2572.36|2588.72|2572.42|2589.56|2573.26|2588.66|2572.36|22
1733691430000|2024-12-08 20:57:10|2588.74|2572.44|2587.34|2571.04|2588.74|2572.44|2587.32|2571.02|21
1733691440000|2024-12-08 20:57:20|2587.35|2571.05|2587.73|2571.43|2587.74|2571.44|2587.34|2571.04|16
1733691450000|2024-12-08 20:57:30|2587.76|2571.46|2587.73|2571.43|2588.52|2572.22|2587.6|2571.3|24
1733691460000|2024-12-08 20:57:40|2587.68|2571.38|2587.68|2571.38|2587.88|2571.58|2587.61|2571.31|23
1733691470000|2024-12-08 20:57:50|2587.67|2571.37|2586.84|2570.54|2587.73|2571.43|2586.84|2570.54|26
1733691480000|2024-12-08 20:58:00|2586.82|2570.52|2586.82|2570.52|2586.82|2570.52|2586.82|2570.52|1
1733691490000|2024-12-08 20:58:10|2586.83|2570.53|2586.82|2570.52|2586.83|2570.53|2586.82|2570.52|2
1733691500000|2024-12-08 20:58:20|2586.8|2570.5|2586.84|2570.54|2587.04|2570.74|2586.8|2570.5|20
1733691510000|2024-12-08 20:58:30|2586.81|2570.51|2584.62|2568.32|2586.83|2570.53|2584.62|2568.32|27
1733691520000|2024-12-08 20:58:40|2584.61|2568.31|2586.59|2570.29|2586.71|2570.41|2584.5|2568.2|25
1733691530000|2024-12-08 20:58:50|2586.81|2570.51|2586.95|2570.65|2587.73|2571.43|2586.69|2570.39|26
1733691540000|2024-12-08 20:59:00|2586.91|2570.61|2586.83|2570.53|2587.13|2570.83|2586.71|2570.41|28
1733691550000|2024-12-08 20:59:10|2586.67|2570.37|2586.86|2570.56|2586.86|2570.56|2586.61|2570.31|33
1733691560000|2024-12-08 20:59:20|2586.91|2570.61|2586.86|2570.56|2587.05|2570.75|2586.59|2570.29|21
1733691570000|2024-12-08 20:59:30|2586.82|2570.52|2586.66|2570.36|2586.91|2570.61|2586.66|2570.36|15
1733691580000|2024-12-08 20:59:40|2586.68|2570.38|2587|2570.7|2587|2570.7|2586.67|2570.37|18
1733691590000|2024-12-08 20:59:50|2586.96|2570.66|2586.66|2570.36|2587|2570.7|2586.66|2570.36|10
1733691600000|2024-12-08 21:00:00|2586.67|2570.37|2586.72|2570.42|2586.83|2570.53|2586.66|2570.36|14
1733691610000|2024-12-08 21:00:10|2586.63|2570.33|2586.45|2570.15|2586.63|2570.33|2585.84|2569.54|30
1733691620000|2024-12-08 21:00:20|2586.35|2570.05|2586.53|2570.23|2586.77|2570.47|2586.35|2570.05|20
1733691630000|2024-12-08 21:00:30|2586.51|2570.21|2586.51|2570.21|2586.58|2570.28|2586.37|2570.07|22
1733691640000|2024-12-08 21:00:40|2586.53|2570.23|2586.36|2570.06|2586.57|2570.27|2586.36|2570.06|20
1733691650000|2024-12-08 21:00:50|2586.19|2569.89|2585.35|2569.05|2586.54|2570.24|2585.35|2569.05|21
1733691660000|2024-12-08 21:01:00|2585.34|2569.04|2585.67|2569.37|2585.74|2569.44|2584.83|2568.53|31
1733691670000|2024-12-08 21:01:10|2585.73|2569.43|2586.52|2570.22|2586.56|2570.26|2585.73|2569.43|20
1733691680000|2024-12-08 21:01:20|2586.53|2570.23|2587.11|2570.81|2587.13|2570.83|2586.5|2570.2|19
1733691690000|2024-12-08 21:01:30|2588.07|2571.77|2591.65|2575.35|2591.77|2575.47|2588.07|2571.77|31
1733691700000|2024-12-08 21:01:40|2591.67|2575.37|2591.9|2575.6|2592.51|2576.21|2591.67|2575.37|15
1733691710000|2024-12-08 21:01:50|2591.59|2575.29|2588.72|2572.42|2591.63|2575.33|2588.68|2572.38|29
1733691720000|2024-12-08 21:02:00|2588.71|2572.41|2588.73|2572.43|2588.85|2572.55|2587.65|2571.35|27
1733691730000|2024-12-08 21:02:10|2588.71|2572.41|2586.47|2570.17|2588.84|2572.54|2586.47|2570.17|28
1733691740000|2024-12-08 21:02:20|2586.59|2570.29|2586.9|2570.6|2586.91|2570.61|2586.59|2570.29|21
1733691750000|2024-12-08 21:02:30|2586.76|2570.46|2586.93|2570.63|2586.93|2570.63|2586.67|2570.37|17
1733691760000|2024-12-08 21:02:40|2586.9|2570.6|2587.71|2571.41|2587.89|2571.59|2586.79|2570.49|27
1733691770000|2024-12-08 21:02:50|2587.73|2571.43|2586.84|2570.54|2587.73|2571.43|2586.65|2570.35|22
1733691780000|2024-12-08 21:03:00|2586.82|2570.52|2587.05|2570.75|2587.05|2570.75|2586.72|2570.42|22
1733691790000|2024-12-08 21:03:10|2586.95|2570.65|2586.59|2570.29|2587.13|2570.83|2586.57|2570.27|21
1733691800000|2024-12-08 21:03:20|2586.57|2570.27|2586.67|2570.37|2586.69|2570.39|2586.3|2570|22
1733691810000|2024-12-08 21:03:30|2586.71|2570.41|2587.65|2571.35|2587.76|2571.46|2586.71|2570.41|18
1733691820000|2024-12-08 21:03:40|2587.67|2571.37|2587.65|2571.35|2587.68|2571.38|2587.63|2571.33|5
1733691830000|2024-12-08 21:03:50|2587.66|2571.36|2588.6|2572.3|2588.79|2572.49|2587.59|2571.29|16
1733691840000|2024-12-08 21:04:00|2588.59|2572.29|2587.74|2571.44|2588.59|2572.29|2587.74|2571.44|12
1733691850000|2024-12-08 21:04:10|2587.57|2571.27|2587.84|2571.54|2587.9|2571.6|2586.81|2570.51|21
1733691860000|2024-12-08 21:04:20|2587.78|2571.48|2587.74|2571.44|2587.79|2571.49|2587.69|2571.39|14
1733691870000|2024-12-08 21:04:30|2587.73|2571.43|2586.81|2570.51|2587.73|2571.43|2586.77|2570.47|19
1733691880000|2024-12-08 21:04:40|2586.75|2570.45|2586.98|2570.68|2587.04|2570.74|2586.75|2570.45|7
1733691890000|2024-12-08 21:04:50|2587.04|2570.74|2585.62|2569.32|2587.04|2570.74|2585.62|2569.32|21
1733691900000|2024-12-08 21:05:00|2585.61|2569.31|2583.23|2566.93|2585.62|2569.32|2583.23|2566.93|20
1733691910000|2024-12-08 21:05:10|2582.7|2566.4|2581.74|2565.44|2582.7|2566.4|2581.13|2564.83|16
1733691920000|2024-12-08 21:05:20|2581.66|2565.36|2580.72|2564.42|2581.74|2565.44|2580.66|2564.36|14
1733691930000|2024-12-08 21:05:30|2580.86|2564.56|2581.72|2565.42|2581.72|2565.42|2580.86|2564.56|7
1733691940000|2024-12-08 21:05:40|2581.6|2565.3|2582.62|2566.32|2582.79|2566.49|2581.6|2565.3|13
1733691950000|2024-12-08 21:05:50|2582.36|2566.06|2582.72|2566.42|2582.72|2566.42|2581.74|2565.44|19
1733691960000|2024-12-08 21:06:00|2582.65|2566.35|2581.73|2565.43|2582.73|2566.43|2581.52|2565.22|23
1733691970000|2024-12-08 21:06:10|2581.78|2565.48|2580.66|2564.36|2581.8|2565.5|2580.66|2564.36|17
1733691980000|2024-12-08 21:06:20|2580.67|2564.37|2581.97|2565.67|2582.18|2565.88|2580.67|2564.37|16
1733691990000|2024-12-08 21:06:30|2581.88|2565.58|2581.18|2564.88|2581.88|2565.58|2581.05|2564.75|27
1733692000000|2024-12-08 21:06:40|2581.15|2564.85|2581.79|2565.49|2581.79|2565.49|2580.91|2564.61|22
1733692010000|2024-12-08 21:06:50|2581.77|2565.47|2581.69|2565.39|2581.86|2565.56|2581.15|2564.85|20
1733692020000|2024-12-08 21:07:00|2581.7|2565.4|2580.04|2563.74|2581.7|2565.4|2580.04|2563.74|17
1733692030000|2024-12-08 21:07:10|2580.05|2563.75|2579.88|2563.58|2580.67|2564.37|2579.88|2563.58|23
1733692040000|2024-12-08 21:07:20|2579.74|2563.44|2579.71|2563.41|2579.84|2563.54|2578.74|2562.44|16
1733692050000|2024-12-08 21:07:30|2579.72|2563.42|2578.82|2562.52|2579.72|2563.42|2578.69|2562.39|19
1733692060000|2024-12-08 21:07:40|2578.76|2562.46|2578.82|2562.52|2578.82|2562.52|2578.75|2562.45|21
1733692070000|2024-12-08 21:07:50|2578.8|2562.5|2578.76|2562.46|2578.8|2562.5|2578.75|2562.45|18
1733692080000|2024-12-08 21:08:00|2578.82|2562.52|2580.65|2564.35|2580.65|2564.35|2578.71|2562.41|22
1733692090000|2024-12-08 21:08:10|2580.66|2564.36|2580.72|2564.42|2580.72|2564.42|2580.16|2563.86|20
1733692100000|2024-12-08 21:08:20|2580.66|2564.36|2579.92|2563.62|2580.72|2564.42|2579.78|2563.48|17
1733692110000|2024-12-08 21:08:30|2579.9|2563.6|2580.71|2564.41|2581.68|2565.38|2579.9|2563.6|25
1733692120000|2024-12-08 21:08:40|2580.69|2564.39|2580.76|2564.46|2580.99|2564.69|2580.15|2563.85|24
1733692130000|2024-12-08 21:08:50|2579.89|2563.59|2580.11|2563.81|2580.53|2564.23|2579.72|2563.42|14
1733692140000|2024-12-08 21:09:00|2580.17|2563.87|2580.66|2564.36|2581.07|2564.77|2580.17|2563.87|25
1733692150000|2024-12-08 21:09:10|2580.32|2564.02|2580.24|2563.94|2580.36|2564.06|2579.72|2563.42|12
1733692160000|2024-12-08 21:09:20|2580.28|2563.98|2582.2|2565.9|2582.2|2565.9|2580.28|2563.98|24
1733692170000|2024-12-08 21:09:30|2582.64|2566.34|2581.71|2565.41|2582.88|2566.58|2581.69|2565.39|16
1733692180000|2024-12-08 21:09:40|2581.74|2565.44|2581.73|2565.43|2581.81|2565.51|2581.64|2565.34|11
1733692190000|2024-12-08 21:09:50|2581.74|2565.44|2581.97|2565.67|2582.63|2566.33|2581.74|2565.44|14
1733692200000|2024-12-08 21:10:00|2581.66|2565.36|2581.71|2565.41|2581.76|2565.46|2581.63|2565.33|24
1733692210000|2024-12-08 21:10:10|2581.65|2565.35|2581.85|2565.55|2581.85|2565.55|2581.63|2565.33|9
1733692220000|2024-12-08 21:10:20|2581.89|2565.59|2582.95|2566.65|2583.92|2567.62|2581.89|2565.59|27
1733692230000|2024-12-08 21:10:30|2582.72|2566.42|2583|2566.7|2583.66|2567.36|2581.92|2565.62|21
1733692240000|2024-12-08 21:10:40|2582.88|2566.58|2582.77|2566.47|2582.88|2566.58|2582.5|2566.2|24
1733692250000|2024-12-08 21:10:50|2582.9|2566.6|2583.05|2566.75|2583.15|2566.85|2582.83|2566.53|27
1733692260000|2024-12-08 21:11:00|2583.13|2566.83|2582.84|2566.54|2583.15|2566.85|2582.74|2566.44|23
1733692270000|2024-12-08 21:11:10|2582.82|2566.52|2581.91|2565.61|2582.82|2566.52|2581.91|2565.61|26
1733692280000|2024-12-08 21:11:20|2581.86|2565.56|2582.75|2566.45|2582.83|2566.53|2581.83|2565.53|24
1733692290000|2024-12-08 21:11:30|2582.76|2566.46|2581.84|2565.54|2582.76|2566.46|2581.64|2565.34|21
1733692300000|2024-12-08 21:11:40|2581.9|2565.6|2581.91|2565.61|2581.96|2565.66|2581.74|2565.44|18
1733692310000|2024-12-08 21:11:50|2581.84|2565.54|2582.05|2565.75|2582.53|2566.23|2581.84|2565.54|28
1733692320000|2024-12-08 21:12:00|2581.71|2565.41|2581.93|2565.63|2581.93|2565.63|2581.71|2565.41|11
1733692330000|2024-12-08 21:12:10|2581.95|2565.65|2583.76|2567.46|2583.78|2567.48|2581.95|2565.65|22
1733692340000|2024-12-08 21:12:20|2583.82|2567.52|2584.86|2568.56|2585.04|2568.74|2583.75|2567.45|15
1733692350000|2024-12-08 21:12:30|2584.89|2568.59|2583.65|2567.35|2584.89|2568.59|2583.64|2567.34|27
1733692360000|2024-12-08 21:12:40|2583.66|2567.36|2583.12|2566.82|2583.72|2567.42|2582.92|2566.62|23
1733692370000|2024-12-08 21:12:50|2583.15|2566.85|2583.19|2566.89|2584.16|2567.86|2583.15|2566.85|18
1733692380000|2024-12-08 21:13:00|2582.83|2566.53|2583.71|2567.41|2583.93|2567.63|2582.83|2566.53|24
1733692390000|2024-12-08 21:13:10|2583.69|2567.39|2583.72|2567.42|2583.85|2567.55|2583.67|2567.37|12
1733692400000|2024-12-08 21:13:20|2583.87|2567.57|2583.74|2567.44|2583.87|2567.57|2583.68|2567.38|13
1733692410000|2024-12-08 21:13:30|2583.8|2567.5|2583.82|2567.52|2583.82|2567.52|2583.64|2567.34|23
1733692420000|2024-12-08 21:13:40|2583.83|2567.53|2584.09|2567.79|2584.16|2567.86|2583.83|2567.53|21
1733692430000|2024-12-08 21:13:50|2584.11|2567.81|2583.77|2567.47|2584.11|2567.81|2583.75|2567.45|17
1733692440000|2024-12-08 21:14:00|2583.75|2567.45|2583.83|2567.53|2583.83|2567.53|2583.71|2567.41|17
1733692450000|2024-12-08 21:14:10|2583.75|2567.45|2583.86|2567.56|2583.86|2567.56|2583.75|2567.45|17
1733692460000|2024-12-08 21:14:20|2583.89|2567.59|2584.66|2568.36|2584.66|2568.36|2583.86|2567.56|21
1733692470000|2024-12-08 21:14:30|2584.69|2568.39|2584.91|2568.61|2584.92|2568.62|2584.68|2568.38|21
1733692480000|2024-12-08 21:14:40|2584.94|2568.64|2585.94|2569.64|2585.98|2569.68|2584.94|2568.64|21
1733692490000|2024-12-08 21:14:50|2585.89|2569.59|2585.44|2569.14|2586.19|2569.89|2585.4|2569.1|21
1733692500000|2024-12-08 21:15:00|2585.09|2568.79|2584.96|2568.66|2585.19|2568.89|2584.86|2568.56|25
1733692510000|2024-12-08 21:15:10|2584.91|2568.61|2583.89|2567.59|2585|2568.7|2583.89|2567.59|11
1733692520000|2024-12-08 21:15:20|2583.93|2567.63|2583.68|2567.38|2584.42|2568.12|2583.65|2567.35|18
1733692530000|2024-12-08 21:15:30|2583.67|2567.37|2584.19|2567.89|2584.19|2567.89|2583.65|2567.35|13
1733692540000|2024-12-08 21:15:40|2584.26|2567.96|2583.99|2567.69|2585|2568.7|2583.89|2567.59|21
1733692550000|2024-12-08 21:15:50|2583.95|2567.65|2584.98|2568.68|2584.98|2568.68|2583.89|2567.59|30
1733692560000|2024-12-08 21:16:00|2584.95|2568.65|2586.14|2569.84|2586.14|2569.84|2584.95|2568.65|24
1733692570000|2024-12-08 21:16:10|2586.11|2569.81|2587.25|2570.95|2588.2|2571.9|2586.11|2569.81|23
1733692580000|2024-12-08 21:16:20|2587.66|2571.36|2588.84|2572.54|2588.96|2572.66|2587.55|2571.25|28
1733692590000|2024-12-08 21:16:30|2588.89|2572.59|2590.23|2573.93|2590.23|2573.93|2588.86|2572.56|25
1733692600000|2024-12-08 21:16:40|2590.22|2573.92|2590.86|2574.56|2590.86|2574.56|2589.81|2573.51|25
1733692610000|2024-12-08 21:16:50|2590.83|2574.53|2590.82|2574.52|2591.19|2574.89|2590.68|2574.38|22
1733692620000|2024-12-08 21:17:00|2590.64|2574.34|2590.72|2574.42|2590.74|2574.44|2590.61|2574.31|13
1733692630000|2024-12-08 21:17:10|2590.66|2574.36|2590.67|2574.37|2590.7|2574.4|2590.63|2574.33|13
1733692640000|2024-12-08 21:17:20|2590.71|2574.41|2591.66|2575.36|2591.66|2575.36|2590.66|2574.36|25
1733692650000|2024-12-08 21:17:30|2591.74|2575.44|2591.82|2575.52|2592.18|2575.88|2591.73|2575.43|15
1733692660000|2024-12-08 21:17:40|2591.84|2575.54|2591.84|2575.54|2591.84|2575.54|2591.81|2575.51|13
1733692670000|2024-12-08 21:17:50|2591.81|2575.51|2592.98|2576.68|2593.02|2576.72|2591.81|2575.51|23
1733692680000|2024-12-08 21:18:00|2592.95|2576.65|2594.75|2578.45|2594.89|2578.59|2592.95|2576.65|21
1733692690000|2024-12-08 21:18:10|2594.76|2578.46|2594.95|2578.65|2595.19|2578.89|2594.7|2578.4|17
1733692700000|2024-12-08 21:18:20|2595.09|2578.79|2595.37|2579.07|2595.63|2579.33|2595.07|2578.77|14
1733692710000|2024-12-08 21:18:30|2595.34|2579.04|2596.79|2580.49|2596.95|2580.65|2594.92|2578.62|21
1733692720000|2024-12-08 21:18:40|2596.82|2580.52|2597.7|2581.4|2597.7|2581.4|2596.75|2580.45|19
1733692730000|2024-12-08 21:18:50|2597.88|2581.58|2597.97|2581.67|2598.37|2582.07|2597.65|2581.35|24
1733692740000|2024-12-08 21:19:00|2598.2|2581.9|2600.67|2584.37|2600.67|2584.37|2598.2|2581.9|16
1733692750000|2024-12-08 21:19:10|2600.8|2584.5|2599.46|2583.16|2600.8|2584.5|2598.84|2582.54|26
1733692760000|2024-12-08 21:19:20|2599.5|2583.2|2600.11|2583.81|2600.11|2583.81|2599.09|2582.79|16
1733692770000|2024-12-08 21:19:30|2600.05|2583.75|2598.79|2582.49|2600.15|2583.85|2598.79|2582.49|21
1733692780000|2024-12-08 21:19:40|2598.84|2582.54|2598.92|2582.62|2598.93|2582.63|2598.79|2582.49|15
1733692790000|2024-12-08 21:19:50|2598.85|2582.55|2599.12|2582.82|2599.39|2583.09|2598.79|2582.49|19
1733692800000|2024-12-08 21:20:00|2599.18|2582.88|2599.93|2583.63|2600.34|2584.04|2599.12|2582.82|20
1733692810000|2024-12-08 21:20:10|2599.81|2583.51|2600.16|2583.86|2600.22|2583.92|2599.81|2583.51|14
1733692820000|2024-12-08 21:20:20|2600.09|2583.79|2600.11|2583.81|2600.19|2583.89|2599.82|2583.52|15
1733692830000|2024-12-08 21:20:30|2600.02|2583.72|2600.12|2583.82|2600.18|2583.88|2599.99|2583.69|25
1733692840000|2024-12-08 21:20:40|2600.18|2583.88|2600.77|2584.47|2600.79|2584.49|2600.18|2583.88|8
1733692850000|2024-12-08 21:20:50|2600.79|2584.49|2601.67|2585.37|2601.69|2585.39|2600.77|2584.47|13
1733692860000|2024-12-08 21:21:00|2601.54|2585.24|2599.79|2583.49|2601.54|2585.24|2599.79|2583.49|20
1733692870000|2024-12-08 21:21:10|2599.71|2583.41|2598.99|2582.69|2599.76|2583.46|2598.89|2582.59|23
1733692880000|2024-12-08 21:21:20|2598.28|2581.98|2597.02|2580.72|2598.33|2582.03|2596.89|2580.59|25
1733692890000|2024-12-08 21:21:30|2596.9|2580.6|2597.19|2580.89|2597.9|2581.6|2596.83|2580.53|31
1733692900000|2024-12-08 21:21:40|2597.26|2580.96|2596.74|2580.44|2597.31|2581.01|2596.7|2580.4|29
1733692910000|2024-12-08 21:21:50|2596.49|2580.19|2596.32|2580.02|2596.49|2580.19|2596.32|2580.02|18
1733692920000|2024-12-08 21:22:00|2596.41|2580.11|2597.44|2581.14|2598.13|2581.83|2596.41|2580.11|22
1733692930000|2024-12-08 21:22:10|2597.45|2581.15|2596.82|2580.52|2597.81|2581.51|2596.82|2580.52|22
1733692940000|2024-12-08 21:22:20|2596.81|2580.51|2594.73|2578.43|2596.81|2580.51|2594.7|2578.4|25
1733692950000|2024-12-08 21:22:30|2594.85|2578.55|2595.04|2578.74|2595.47|2579.17|2594.7|2578.4|16
1733692960000|2024-12-08 21:22:40|2595|2578.7|2595.02|2578.72|2595.05|2578.75|2594.95|2578.65|15
1733692970000|2024-12-08 21:22:50|2595.41|2579.11|2595.74|2579.44|2595.9|2579.6|2595.41|2579.11|19
1733692980000|2024-12-08 21:23:00|2595.71|2579.41|2595.6|2579.3|2595.78|2579.48|2595.04|2578.74|26
1733692990000|2024-12-08 21:23:10|2595.59|2579.29|2595.13|2578.83|2595.92|2579.62|2595.09|2578.79|11
1733693000000|2024-12-08 21:23:20|2594.99|2578.69|2595|2578.7|2595.05|2578.75|2594.96|2578.66|13
1733693010000|2024-12-08 21:23:30|2594.94|2578.64|2594.96|2578.66|2595|2578.7|2594.49|2578.19|24
1733693020000|2024-12-08 21:23:40|2594.94|2578.64|2594.87|2578.57|2594.95|2578.65|2594.84|2578.54|13
1733693030000|2024-12-08 21:23:50|2594.93|2578.63|2595.73|2579.43|2595.73|2579.43|2594.93|2578.63|13
1733693040000|2024-12-08 21:24:00|2595.74|2579.44|2594.5|2578.2|2595.95|2579.65|2594.18|2577.88|33
1733693050000|2024-12-08 21:24:10|2594.75|2578.45|2596.12|2579.82|2596.12|2579.82|2594.75|2578.45|12
1733693060000|2024-12-08 21:24:20|2595.99|2579.69|2595.85|2579.55|2595.99|2579.69|2595.77|2579.47|15
1733693070000|2024-12-08 21:24:30|2595.88|2579.58|2596.05|2579.75|2596.12|2579.82|2595.72|2579.42|17
1733693080000|2024-12-08 21:24:40|2595.89|2579.59|2595.91|2579.61|2596.05|2579.75|2595.89|2579.59|6
1733693090000|2024-12-08 21:24:50|2595.99|2579.69|2595.84|2579.54|2595.99|2579.69|2595.72|2579.42|15
1733693100000|2024-12-08 21:25:00|2595.81|2579.51|2595.83|2579.53|2596|2579.7|2595.17|2578.87|19
1733693110000|2024-12-08 21:25:10|2595.86|2579.56|2595.07|2578.77|2595.86|2579.56|2595.07|2578.77|13
1733693120000|2024-12-08 21:25:20|2594.8|2578.5|2596.21|2579.91|2596.39|2580.09|2594.8|2578.5|25
1733693130000|2024-12-08 21:25:30|2596.24|2579.94|2595.73|2579.43|2596.24|2579.94|2595.73|2579.43|17
1733693140000|2024-12-08 21:25:40|2595.84|2579.54|2595.01|2578.71|2596|2579.7|2594.65|2578.35|23
1733693150000|2024-12-08 21:25:50|2594.97|2578.67|2595.14|2578.84|2595.15|2578.85|2594.88|2578.58|20
1733693160000|2024-12-08 21:26:00|2595.12|2578.82|2594.42|2578.12|2595.8|2579.5|2594.4|2578.1|23
1733693170000|2024-12-08 21:26:10|2594.44|2578.14|2594.62|2578.32|2594.64|2578.34|2594.44|2578.14|10
1733693180000|2024-12-08 21:26:20|2594.47|2578.17|2594.89|2578.59|2595.41|2579.11|2592.57|2576.27|29
1733693190000|2024-12-08 21:26:30|2594.9|2578.6|2595.82|2579.52|2595.88|2579.58|2594.88|2578.58|23
1733693200000|2024-12-08 21:26:40|2595.81|2579.51|2595.81|2579.51|2595.84|2579.54|2595.81|2579.51|19
1733693210000|2024-12-08 21:26:50|2595.84|2579.54|2595.95|2579.65|2596.19|2579.89|2595.84|2579.54|26
1733693220000|2024-12-08 21:27:00|2596|2579.7|2594.72|2578.42|2596.09|2579.79|2594.7|2578.4|19
1733693230000|2024-12-08 21:27:10|2594.8|2578.5|2593.89|2577.59|2594.9|2578.6|2593.73|2577.43|32
1733693240000|2024-12-08 21:27:20|2593.88|2577.58|2594.16|2577.86|2594.18|2577.88|2593.77|2577.47|22
1733693250000|2024-12-08 21:27:30|2594.19|2577.89|2594.73|2578.43|2594.73|2578.43|2594.12|2577.82|18
1733693260000|2024-12-08 21:27:40|2594.92|2578.62|2594.07|2577.77|2594.92|2578.62|2594.07|2577.77|23
1733693270000|2024-12-08 21:27:50|2594.15|2577.85|2595.74|2579.44|2595.9|2579.6|2594.15|2577.85|25
1733693280000|2024-12-08 21:28:00|2595.58|2579.28|2595.64|2579.34|2595.68|2579.38|2595.58|2579.28|17
1733693290000|2024-12-08 21:28:10|2595.61|2579.31|2595.37|2579.07|2595.66|2579.36|2595.37|2579.07|15
1733693300000|2024-12-08 21:28:20|2595.27|2578.97|2594.82|2578.52|2595.3|2579|2594.81|2578.51|17
1733693310000|2024-12-08 21:28:30|2594.84|2578.54|2594.81|2578.51|2594.84|2578.54|2594.81|2578.51|19
1733693320000|2024-12-08 21:28:40|2594.83|2578.53|2595.35|2579.05|2595.67|2579.37|2594.81|2578.51|18
1733693330000|2024-12-08 21:28:50|2595.39|2579.09|2595.72|2579.42|2595.72|2579.42|2595.34|2579.04|11
1733693340000|2024-12-08 21:29:00|2595.84|2579.54|2597.66|2581.36|2597.66|2581.36|2595.84|2579.54|14
1733693350000|2024-12-08 21:29:10|2597.64|2581.34|2597.66|2581.36|2597.66|2581.36|2596.83|2580.53|10
1733693360000|2024-12-08 21:29:20|2597.64|2581.34|2601.65|2585.35|2601.65|2585.35|2597.64|2581.34|21
1733693370000|2024-12-08 21:29:30|2601.74|2585.44|2600.88|2584.58|2601.8|2585.5|2600.88|2584.58|22
1733693380000|2024-12-08 21:29:40|2600.99|2584.69|2601.57|2585.27|2601.58|2585.28|2600.88|2584.58|16
1733693390000|2024-12-08 21:29:50|2601.58|2585.28|2600.83|2584.53|2601.58|2585.28|2600.76|2584.46|13
1733693400000|2024-12-08 21:30:00|2600.71|2584.41|2600.7|2584.4|2600.99|2584.69|2600.57|2584.27|18
1733693410000|2024-12-08 21:30:10|2600.63|2584.33|2599.71|2583.41|2600.67|2584.37|2599.69|2583.39|13
1733693420000|2024-12-08 21:30:20|2599.68|2583.38|2600.72|2584.42|2600.72|2584.42|2598.89|2582.59|23
1733693430000|2024-12-08 21:30:30|2600.67|2584.37|2600.65|2584.35|2600.7|2584.4|2600.4|2584.1|16
1733693440000|2024-12-08 21:30:40|2600.72|2584.42|2602|2585.7|2602.11|2585.81|2600.7|2584.4|17
1733693450000|2024-12-08 21:30:50|2602.05|2585.75|2601.56|2585.26|2602.09|2585.79|2601.45|2585.15|10
1733693460000|2024-12-08 21:31:00|2601.53|2585.23|2600.68|2584.38|2601.63|2585.33|2600.63|2584.33|21
1733693470000|2024-12-08 21:31:10|2600.66|2584.36|2599.86|2583.56|2601.52|2585.22|2599.85|2583.55|28
1733693480000|2024-12-08 21:31:20|2599.77|2583.47|2598.02|2581.72|2599.82|2583.52|2597.92|2581.62|19
1733693490000|2024-12-08 21:31:30|2597.92|2581.62|2598.79|2582.49|2598.79|2582.49|2596.75|2580.45|31
1733693500000|2024-12-08 21:31:40|2598.7|2582.4|2599.82|2583.52|2599.96|2583.66|2598.63|2582.33|34
1733693510000|2024-12-08 21:31:50|2599.85|2583.55|2600.78|2584.48|2600.78|2584.48|2599.6|2583.3|20
1733693520000|2024-12-08 21:32:00|2600.64|2584.34|2601.42|2585.12|2601.62|2585.32|2600.61|2584.31|25
1733693530000|2024-12-08 21:32:10|2601.39|2585.09|2600.91|2584.61|2601.55|2585.25|2600.84|2584.54|24
1733693540000|2024-12-08 21:32:20|2600.95|2584.65|2601.55|2585.25|2601.55|2585.25|2600.81|2584.51|21
1733693550000|2024-12-08 21:32:30|2601.57|2585.27|2601.59|2585.29|2601.69|2585.39|2601.52|2585.22|21
1733693560000|2024-12-08 21:32:40|2601.58|2585.28|2601.78|2585.48|2601.78|2585.48|2601.09|2584.79|17
1733693570000|2024-12-08 21:32:50|2602.08|2585.78|2602.9|2586.6|2602.9|2586.6|2601.72|2585.42|27
1733693580000|2024-12-08 21:33:00|2603.64|2587.34|2603.74|2587.44|2603.74|2587.44|2603.64|2587.34|10
1733693590000|2024-12-08 21:33:10|2603.9|2587.6|2605.64|2589.34|2606.51|2590.21|2603.9|2587.6|25
1733693600000|2024-12-08 21:33:20|2605.47|2589.17|2604.94|2588.64|2605.47|2589.17|2604.89|2588.59|23
1733693610000|2024-12-08 21:33:30|2604.82|2588.52|2604.82|2588.52|2604.82|2588.52|2604.52|2588.22|18
1733693620000|2024-12-08 21:33:40|2604.76|2588.46|2602.96|2586.66|2604.82|2588.52|2602.96|2586.66|24
1733693630000|2024-12-08 21:33:50|2602.81|2586.51|2602.49|2586.19|2602.81|2586.51|2601.66|2585.36|32
1733693640000|2024-12-08 21:34:00|2602.52|2586.22|2603.74|2587.44|2603.91|2587.61|2602.49|2586.19|27
1733693650000|2024-12-08 21:34:10|2603.66|2587.36|2603.66|2587.36|2603.74|2587.44|2603.66|2587.36|17
1733693660000|2024-12-08 21:34:20|2603.68|2587.38|2603.81|2587.51|2603.81|2587.51|2603.35|2587.05|18
1733693670000|2024-12-08 21:34:30|2603.79|2587.49|2603.63|2587.33|2604.85|2588.55|2603.61|2587.31|31
1733693680000|2024-12-08 21:34:40|2603.66|2587.36|2603.82|2587.52|2603.82|2587.52|2603.57|2587.27|29
1733693690000|2024-12-08 21:34:50|2603.68|2587.38|2603.82|2587.52|2604.38|2588.08|2603.68|2587.38|24
1733693700000|2024-12-08 21:35:00|2603.81|2587.51|2602.93|2586.63|2603.81|2587.51|2602.93|2586.63|26
1733693710000|2024-12-08 21:35:10|2602.94|2586.64|2603.11|2586.81|2603.23|2586.93|2602.93|2586.63|15
1733693720000|2024-12-08 21:35:20|2603.07|2586.77|2603.83|2587.53|2603.86|2587.56|2603.07|2586.77|27
1733693730000|2024-12-08 21:35:30|2603.86|2587.56|2604.93|2588.63|2604.97|2588.67|2603.77|2587.47|23
1733693740000|2024-12-08 21:35:40|2604.82|2588.52|2606.2|2589.9|2606.37|2590.07|2604.82|2588.52|21
1733693750000|2024-12-08 21:35:50|2606.19|2589.89|2607.75|2591.45|2607.9|2591.6|2605.81|2589.51|19
1733693760000|2024-12-08 21:36:00|2607.86|2591.56|2608.38|2592.08|2608.68|2592.38|2607.53|2591.23|30
1733693770000|2024-12-08 21:36:10|2608.37|2592.07|2607.81|2591.51|2608.4|2592.1|2607.75|2591.45|28
1733693780000|2024-12-08 21:36:20|2607.76|2591.46|2607.84|2591.54|2608.09|2591.79|2607.76|2591.46|18
1733693790000|2024-12-08 21:36:30|2607.81|2591.51|2608.7|2592.4|2608.77|2592.47|2607.67|2591.37|25
1733693800000|2024-12-08 21:36:40|2608.68|2592.38|2608.71|2592.41|2608.74|2592.44|2608.66|2592.36|18
1733693810000|2024-12-08 21:36:50|2608.7|2592.4|2611.44|2595.14|2611.44|2595.14|2608.63|2592.33|25
1733693820000|2024-12-08 21:37:00|2611.42|2595.12|2609.15|2592.85|2611.58|2595.28|2609.04|2592.74|23
1733693830000|2024-12-08 21:37:10|2609.18|2592.88|2609.69|2593.39|2610.13|2593.83|2609.15|2592.85|27
1733693840000|2024-12-08 21:37:20|2609.74|2593.44|2611.66|2595.36|2611.66|2595.36|2609.74|2593.44|18
1733693850000|2024-12-08 21:37:30|2611.7|2595.4|2611.88|2595.58|2611.88|2595.58|2611.7|2595.4|5
1733693860000|2024-12-08 21:37:40|2611.93|2595.63|2612.82|2596.52|2612.82|2596.52|2611.93|2595.63|7
1733693870000|2024-12-08 21:37:50|2612.88|2596.58|2614.74|2598.44|2614.93|2598.63|2612.88|2596.58|22
1733693880000|2024-12-08 21:38:00|2614.51|2598.21|2614.77|2598.47|2614.77|2598.47|2613.81|2597.51|15
1733693890000|2024-12-08 21:38:10|2615.16|2598.86|2614.62|2598.32|2615.72|2599.42|2614.59|2598.29|29
1733693900000|2024-12-08 21:38:20|2614.6|2598.3|2614.15|2597.85|2614.82|2598.52|2613.83|2597.53|23
1733693910000|2024-12-08 21:38:30|2614.18|2597.88|2614.75|2598.45|2614.95|2598.65|2614.12|2597.82|21
1733693920000|2024-12-08 21:38:40|2614.68|2598.38|2616.88|2600.58|2616.88|2600.58|2614.07|2597.77|17
1733693930000|2024-12-08 21:38:50|2616.93|2600.63|2618.81|2602.51|2618.81|2602.51|2616.93|2600.63|14
1733693940000|2024-12-08 21:39:00|2618.76|2602.46|2618.54|2602.24|2618.76|2602.46|2617.81|2601.51|12
1733693950000|2024-12-08 21:39:10|2618.58|2602.28|2617.75|2601.45|2618.67|2602.37|2617.7|2601.4|17
1733693960000|2024-12-08 21:39:20|2617.95|2601.65|2618.45|2602.15|2618.5|2602.2|2617.65|2601.35|31
1733693970000|2024-12-08 21:39:30|2618.47|2602.17|2617.77|2601.47|2618.47|2602.17|2617.63|2601.33|22
1733693980000|2024-12-08 21:39:40|2617.76|2601.46|2618.65|2602.35|2618.7|2602.4|2616.9|2600.6|20
1733693990000|2024-12-08 21:39:50|2618.52|2602.22|2619.94|2603.64|2620.19|2603.89|2617.7|2601.4|24
1733694000000|2024-12-08 21:40:00|2620.03|2603.73|2620.15|2603.85|2620.27|2603.97|2619.72|2603.42|27
1733694010000|2024-12-08 21:40:10|2620.25|2603.95|2619.74|2603.44|2620.27|2603.97|2619.18|2602.88|23
1733694020000|2024-12-08 21:40:20|2619.6|2603.3|2619.8|2603.5|2619.8|2603.5|2619|2602.7|28
1733694030000|2024-12-08 21:40:30|2620.02|2603.72|2620.22|2603.92|2620.34|2604.04|2619.92|2603.62|20
1733694040000|2024-12-08 21:40:40|2620.26|2603.96|2620.17|2603.87|2620.34|2604.04|2620.02|2603.72|21
1733694050000|2024-12-08 21:40:50|2620.21|2603.91|2620.34|2604.04|2620.36|2604.06|2620.01|2603.71|25
1733694060000|2024-12-08 21:41:00|2620.3|2604|2622.02|2605.72|2622.94|2606.64|2619.9|2603.6|33
1733694070000|2024-12-08 21:41:10|2622.31|2606.01|2623.61|2607.31|2623.66|2607.36|2622.31|2606.01|27
1733694080000|2024-12-08 21:41:20|2623.6|2607.3|2625.82|2609.52|2625.97|2609.67|2623.6|2607.3|26
1733694090000|2024-12-08 21:41:30|2625.85|2609.55|2625.88|2609.58|2626.19|2609.89|2625.71|2609.41|24
1733694100000|2024-12-08 21:41:40|2625.98|2609.68|2622.26|2605.96|2625.98|2609.68|2622.08|2605.78|30
1733694110000|2024-12-08 21:41:50|2621.87|2605.57|2623.95|2607.65|2623.95|2607.65|2621.07|2604.77|31
1733694120000|2024-12-08 21:42:00|2623.9|2607.6|2625.09|2608.79|2625.59|2609.29|2623.89|2607.59|27
1733694130000|2024-12-08 21:42:10|2625.05|2608.75|2624.86|2608.56|2625.05|2608.75|2622.84|2606.54|24
1733694140000|2024-12-08 21:42:20|2624.84|2608.54|2625.67|2609.37|2625.79|2609.49|2624.66|2608.36|20
1733694150000|2024-12-08 21:42:30|2625.78|2609.48|2627.93|2611.63|2627.93|2611.63|2625.78|2609.48|19
1733694160000|2024-12-08 21:42:40|2627.71|2611.41|2630.16|2613.86|2630.3|2614|2626.9|2610.6|15
1733694170000|2024-12-08 21:42:50|2630.13|2613.83|2630.18|2613.88|2630.82|2614.52|2630.13|2613.83|8
1733694180000|2024-12-08 21:43:00|2629.85|2613.55|2628.42|2612.12|2629.85|2613.55|2628.42|2612.12|14
1733694190000|2024-12-08 21:43:10|2627.72|2611.42|2627.76|2611.46|2628.65|2612.35|2627.66|2611.36|31
1733694200000|2024-12-08 21:43:20|2627.55|2611.25|2627.64|2611.34|2628.14|2611.84|2627.55|2611.25|32
1733694210000|2024-12-08 21:43:30|2627.61|2611.31|2626.94|2610.64|2627.99|2611.69|2626.84|2610.54|32
1733694220000|2024-12-08 21:43:40|2627|2610.7|2626.57|2610.27|2627|2610.7|2625.76|2609.46|25
1733694230000|2024-12-08 21:43:50|2626.58|2610.28|2622.66|2606.36|2626.58|2610.28|2622.66|2606.36|33
1733694240000|2024-12-08 21:44:00|2622.76|2606.46|2623.57|2607.27|2624.19|2607.89|2622.76|2606.46|35
1733694250000|2024-12-08 21:44:10|2623.08|2606.78|2620.89|2604.59|2623.08|2606.78|2619.57|2603.27|34
1733694260000|2024-12-08 21:44:20|2620.7|2604.4|2624.71|2608.41|2624.73|2608.43|2620.69|2604.39|33
1733694270000|2024-12-08 21:44:30|2624.7|2608.4|2622.83|2606.53|2624.7|2608.4|2622.83|2606.53|16
1733694280000|2024-12-08 21:44:40|2622.72|2606.42|2624.28|2607.98|2624.66|2608.36|2622.62|2606.32|35
1733694290000|2024-12-08 21:44:50|2624.6|2608.3|2622.08|2605.78|2624.6|2608.3|2622.08|2605.78|36
1733694300000|2024-12-08 21:45:00|2622.15|2605.85|2623.53|2607.23|2623.73|2607.43|2622.15|2605.85|27
1733694310000|2024-12-08 21:45:10|2623.45|2607.15|2622.95|2606.65|2623.72|2607.42|2622.84|2606.54|27
1733694320000|2024-12-08 21:45:20|2622.89|2606.59|2623.83|2607.53|2625.73|2609.43|2622.89|2606.59|25
1733694330000|2024-12-08 21:45:30|2623.77|2607.47|2622.13|2605.83|2625.13|2608.83|2621.81|2605.51|29
1733694340000|2024-12-08 21:45:40|2622.15|2605.85|2622.71|2606.41|2622.71|2606.41|2621.81|2605.51|32
1733694350000|2024-12-08 21:45:50|2622.66|2606.36|2621.75|2605.45|2622.9|2606.6|2621.71|2605.41|20
1733694360000|2024-12-08 21:46:00|2621.76|2605.46|2622.95|2606.65|2623.15|2606.85|2619.79|2603.49|28
1733694370000|2024-12-08 21:46:10|2622.99|2606.69|2623.88|2607.58|2624.95|2608.65|2622.99|2606.69|33
1733694380000|2024-12-08 21:46:20|2623.82|2607.52|2620.95|2604.65|2623.82|2607.52|2620.82|2604.52|22
1733694390000|2024-12-08 21:46:30|2620.77|2604.47|2617.96|2601.66|2620.79|2604.49|2617.86|2601.56|34
1733694400000|2024-12-08 21:46:40|2617.86|2601.56|2620.86|2604.56|2620.87|2604.57|2617.68|2601.38|34
1733694410000|2024-12-08 21:46:50|2621.19|2604.89|2622.12|2605.82|2622.15|2605.85|2620.87|2604.57|31
1733694420000|2024-12-08 21:47:00|2622.04|2605.74|2622.72|2606.42|2622.96|2606.66|2622.03|2605.73|24
1733694430000|2024-12-08 21:47:10|2622.71|2606.41|2621.67|2605.37|2622.74|2606.44|2620.8|2604.5|25
1733694440000|2024-12-08 21:47:20|2621.66|2605.36|2621.76|2605.46|2621.83|2605.53|2621.66|2605.36|4
1733694450000|2024-12-08 21:47:30|2621.84|2605.54|2621.82|2605.52|2622.05|2605.75|2621.76|2605.46|13
1733694460000|2024-12-08 21:47:40|2621.58|2605.28|2619.28|2602.98|2621.58|2605.28|2618.82|2602.52|23
1733694470000|2024-12-08 21:47:50|2619.7|2603.4|2620.63|2604.33|2621.33|2605.03|2619.59|2603.29|25
1733694480000|2024-12-08 21:48:00|2621.05|2604.75|2621.34|2605.04|2622.8|2606.5|2620.98|2604.68|32
1733694490000|2024-12-08 21:48:10|2621.37|2605.07|2621.65|2605.35|2622.32|2606.02|2621.18|2604.88|28
1733694500000|2024-12-08 21:48:20|2621.66|2605.36|2621.12|2604.82|2621.74|2605.44|2620.31|2604.01|27
1733694510000|2024-12-08 21:48:30|2621.98|2605.68|2623.95|2607.65|2623.98|2607.68|2621.98|2605.68|28
1733694520000|2024-12-08 21:48:40|2623.96|2607.66|2623.09|2606.79|2623.96|2607.66|2622.83|2606.53|34
1733694530000|2024-12-08 21:48:50|2623.05|2606.75|2623.17|2606.87|2623.17|2606.87|2622.5|2606.2|34
1733694540000|2024-12-08 21:49:00|2623.05|2606.75|2623.89|2607.59|2623.89|2607.59|2623.05|2606.75|27
1733694550000|2024-12-08 21:49:10|2623.77|2607.47|2624.83|2608.53|2624.83|2608.53|2623.77|2607.47|23
1733694560000|2024-12-08 21:49:20|2624.82|2608.52|2625.27|2608.97|2625.36|2609.06|2624.82|2608.52|20
1733694570000|2024-12-08 21:49:30|2625.55|2609.25|2624.09|2607.79|2626.05|2609.75|2623.9|2607.6|30
1733694580000|2024-12-08 21:49:40|2624.05|2607.75|2628.6|2612.3|2628.6|2612.3|2623.94|2607.64|30
1733694590000|2024-12-08 21:49:50|2628.9|2612.6|2625.66|2609.36|2628.98|2612.68|2625.55|2609.25|36
1733694600000|2024-12-08 21:50:00|2625.65|2609.35|2624.81|2608.51|2625.72|2609.42|2623.91|2607.61|24
1733694610000|2024-12-08 21:50:10|2624.82|2608.52|2629.34|2613.04|2629.49|2613.19|2624.59|2608.29|28
1733694620000|2024-12-08 21:50:20|2629.66|2613.36|2630.13|2613.83|2630.33|2614.03|2629.66|2613.36|32
1733694630000|2024-12-08 21:50:30|2630.63|2614.33|2624.34|2608.04|2630.84|2614.54|2624.34|2608.04|20
1733694640000|2024-12-08 21:50:40|2623.96|2607.66|2624.88|2608.58|2624.95|2608.65|2623.67|2607.37|24
1733694650000|2024-12-08 21:50:50|2624.61|2608.31|2625.85|2609.55|2625.85|2609.55|2623.82|2607.52|22
1733694660000|2024-12-08 21:51:00|2625.76|2609.46|2627.96|2611.66|2628.72|2612.42|2625.76|2609.46|28
1733694670000|2024-12-08 21:51:10|2627.72|2611.42|2626.83|2610.53|2627.72|2611.42|2626.82|2610.52|24
1733694680000|2024-12-08 21:51:20|2626.81|2610.51|2625.55|2609.25|2626.83|2610.53|2625.55|2609.25|13
1733694690000|2024-12-08 21:51:30|2625.62|2609.32|2627.91|2611.61|2627.91|2611.61|2625.53|2609.23|20
1733694700000|2024-12-08 21:51:40|2628.02|2611.72|2627.8|2611.5|2628.6|2612.3|2626.92|2610.62|25
1733694710000|2024-12-08 21:51:50|2627.9|2611.6|2626.83|2610.53|2627.9|2611.6|2626.77|2610.47|25
1733694720000|2024-12-08 21:52:00|2626.85|2610.55|2624.84|2608.54|2626.85|2610.55|2624.84|2608.54|26
1733694730000|2024-12-08 21:52:10|2625.19|2608.89|2625.57|2609.27|2625.97|2609.67|2625.15|2608.85|32
1733694740000|2024-12-08 21:52:20|2625.55|2609.25|2626.37|2610.07|2626.52|2610.22|2625.55|2609.25|27
1733694750000|2024-12-08 21:52:30|2626.39|2610.09|2625.53|2609.23|2626.39|2610.09|2625.33|2609.03|29
1733694760000|2024-12-08 21:52:40|2625.52|2609.22|2627.83|2611.53|2629.17|2612.87|2625.25|2608.95|37
1733694770000|2024-12-08 21:52:50|2627.91|2611.61|2628|2611.7|2628.16|2611.86|2627.71|2611.41|26
1733694780000|2024-12-08 21:53:00|2628.4|2612.1|2629.14|2612.84|2629.14|2612.84|2627.69|2611.39|29
1733694790000|2024-12-08 21:53:10|2628.67|2612.37|2628.71|2612.41|2629.12|2612.82|2628.67|2612.37|24
1733694800000|2024-12-08 21:53:20|2628.73|2612.43|2628.4|2612.1|2628.85|2612.55|2628.4|2612.1|23
1733694810000|2024-12-08 21:53:30|2628.42|2612.12|2626.62|2610.32|2628.47|2612.17|2626.53|2610.23|21
1733694820000|2024-12-08 21:53:40|2626.48|2610.18|2625.78|2609.48|2627.61|2611.31|2625.52|2609.22|28
1733694830000|2024-12-08 21:53:50|2625.77|2609.47|2624.65|2608.35|2625.77|2609.47|2624.63|2608.33|28
1733694840000|2024-12-08 21:54:00|2624.76|2608.46|2624.87|2608.57|2625.3|2609|2624.62|2608.32|35
1733694850000|2024-12-08 21:54:10|2625.3|2609|2625.5|2609.2|2625.5|2609.2|2624.58|2608.28|26
1733694860000|2024-12-08 21:54:20|2625.49|2609.19|2624.93|2608.63|2625.49|2609.19|2624.66|2608.36|8
1733694870000|2024-12-08 21:54:30|2624.82|2608.52|2623.72|2607.42|2624.88|2608.58|2623.59|2607.29|30
1733694880000|2024-12-08 21:54:40|2623.71|2607.41|2623.68|2607.38|2624.74|2608.44|2623.62|2607.32|29
1733694890000|2024-12-08 21:54:50|2623.72|2607.42|2622.35|2606.05|2623.72|2607.42|2621.16|2604.86|34
1733694900000|2024-12-08 21:55:00|2623.61|2607.31|2629.84|2613.54|2631.16|2614.86|2623.02|2606.72|36
1733694910000|2024-12-08 21:55:10|2629.98|2613.68|2626.61|2610.31|2630.25|2613.95|2626.53|2610.23|29
1733694920000|2024-12-08 21:55:20|2626.47|2610.17|2626.2|2609.9|2626.47|2610.17|2624.66|2608.36|22
1733694930000|2024-12-08 21:55:30|2626.15|2609.85|2627.41|2611.11|2627.45|2611.15|2625.45|2609.15|34
1733694940000|2024-12-08 21:55:40|2627.5|2611.2|2626.62|2610.32|2627.5|2611.2|2626.34|2610.04|30
1733694950000|2024-12-08 21:55:50|2626.64|2610.34|2626.81|2610.51|2628.51|2612.21|2626.59|2610.29|27
1733694960000|2024-12-08 21:56:00|2626.84|2610.54|2627.63|2611.33|2627.88|2611.58|2626.84|2610.54|31
1733694970000|2024-12-08 21:56:10|2627.59|2611.29|2628.61|2612.31|2628.61|2612.31|2626.56|2610.26|31
1733694980000|2024-12-08 21:56:20|2628.62|2612.32|2630.39|2614.09|2630.46|2614.16|2628.61|2612.31|34
1733694990000|2024-12-08 21:56:30|2630.35|2614.05|2629.6|2613.3|2630.35|2614.05|2629.57|2613.27|17
1733695000000|2024-12-08 21:56:40|2629.65|2613.35|2631.36|2615.06|2631.52|2615.22|2629.65|2613.35|29
1733695010000|2024-12-08 21:56:50|2631.19|2614.89|2630.5|2614.2|2631.25|2614.95|2630.49|2614.19|23
1733695020000|2024-12-08 21:57:00|2631.05|2614.75|2632.66|2616.36|2632.72|2616.42|2631.02|2614.72|26
1733695030000|2024-12-08 21:57:10|2632.82|2616.52|2630.79|2614.49|2633.39|2617.09|2630.49|2614.19|31
1733695040000|2024-12-08 21:57:20|2630.78|2614.48|2632|2615.7|2632|2615.7|2630.71|2614.41|31
1733695050000|2024-12-08 21:57:30|2632.14|2615.84|2633.7|2617.4|2633.72|2617.42|2632.14|2615.84|36
1733695060000|2024-12-08 21:57:40|2633.72|2617.42|2632.72|2616.42|2635.31|2619.01|2632.72|2616.42|28
1733695070000|2024-12-08 21:57:50|2632.64|2616.34|2632.24|2615.94|2632.66|2616.36|2631.83|2615.53|32
1733695080000|2024-12-08 21:58:00|2632.49|2616.19|2632.93|2616.63|2633.81|2617.51|2632.49|2616.19|30
1733695090000|2024-12-08 21:58:10|2632.86|2616.56|2633.87|2617.57|2633.88|2617.58|2632.66|2616.36|26
1733695100000|2024-12-08 21:58:20|2633.85|2617.55|2634.51|2618.21|2634.59|2618.29|2633.7|2617.4|32
1733695110000|2024-12-08 21:58:30|2634.53|2618.23|2633.79|2617.49|2634.66|2618.36|2633.79|2617.49|20
1733695120000|2024-12-08 21:58:40|2633.58|2617.28|2633.69|2617.39|2633.76|2617.46|2632.58|2616.28|26
1733695130000|2024-12-08 21:58:50|2633.88|2617.58|2637.62|2621.32|2637.8|2621.5|2633.85|2617.55|34
1733695140000|2024-12-08 21:59:00|2637.64|2621.34|2639.76|2623.46|2639.76|2623.46|2635.72|2619.42|31
1733695150000|2024-12-08 21:59:10|2640.17|2623.87|2638.68|2622.38|2640.55|2624.25|2638.52|2622.22|29
1733695160000|2024-12-08 21:59:20|2638.93|2622.63|2641.27|2624.97|2641.35|2625.05|2638.93|2622.63|25
1733695170000|2024-12-08 21:59:30|2641.06|2624.76|2640.84|2624.54|2641.33|2625.03|2640.72|2624.42|9
1733695180000|2024-12-08 21:59:40|2640.72|2624.42|2640.35|2624.05|2640.72|2624.42|2638.65|2622.35|24
1733695190000|2024-12-08 21:59:50|2640.34|2624.04|2639.63|2623.33|2640.48|2624.18|2639.53|2623.23|29
1733695200000|2024-12-08 22:00:00|2639.61|2623.31|2633.65|2617.35|2639.62|2623.32|2633.65|2617.35|33
1733695210000|2024-12-08 22:00:10|2633.49|2617.19|2632.4|2616.1|2633.53|2617.23|2631.91|2615.61|30
1733695220000|2024-12-08 22:00:20|2632.32|2616.02|2633.52|2617.22|2634.65|2618.35|2631.89|2615.59|33
1733695230000|2024-12-08 22:00:30|2633.5|2617.2|2635.06|2618.76|2635.07|2618.77|2633.5|2617.2|33
1733695240000|2024-12-08 22:00:40|2635.07|2618.77|2634.51|2618.21|2636.71|2620.41|2634.51|2618.21|31
1733695250000|2024-12-08 22:00:50|2634.54|2618.24|2635.02|2618.72|2635.79|2619.49|2634.41|2618.11|32
1733695260000|2024-12-08 22:01:00|2634.98|2618.68|2632.59|2616.29|2634.98|2618.68|2631.54|2615.24|31
1733695270000|2024-12-08 22:01:10|2632.57|2616.27|2637.53|2621.23|2637.77|2621.47|2632.57|2616.27|25
1733695280000|2024-12-08 22:01:20|2637.77|2621.47|2637.63|2621.33|2639.45|2623.15|2637.53|2621.23|31
1733695290000|2024-12-08 22:01:30|2637.62|2621.32|2637.58|2621.28|2638.36|2622.06|2636.94|2620.64|25
1733695300000|2024-12-08 22:01:40|2637.67|2621.37|2637.61|2621.31|2637.85|2621.55|2637.03|2620.73|20
1733695310000|2024-12-08 22:01:50|2637.57|2621.27|2637.5|2621.2|2637.65|2621.35|2636.76|2620.46|22
1733695320000|2024-12-08 22:02:00|2637.4|2621.1|2639.41|2623.11|2640.45|2624.15|2637.4|2621.1|24
1733695330000|2024-12-08 22:02:10|2639.63|2623.33|2640.53|2624.23|2640.53|2624.23|2639.63|2623.33|16
1733695340000|2024-12-08 22:02:20|2640.52|2624.22|2641.57|2625.27|2641.57|2625.27|2640.49|2624.19|17
1733695350000|2024-12-08 22:02:30|2641.54|2625.24|2641.57|2625.27|2641.9|2625.6|2641.31|2625.01|23
1733695360000|2024-12-08 22:02:40|2641.5|2625.2|2642.33|2626.03|2644.25|2627.95|2641.25|2624.95|28
1733695370000|2024-12-08 22:02:50|2642.32|2626.02|2641.36|2625.06|2642.32|2626.02|2639.84|2623.54|24
1733695380000|2024-12-08 22:03:00|2641.35|2625.05|2641.56|2625.26|2643.41|2627.11|2641.32|2625.02|27
1733695390000|2024-12-08 22:03:10|2641.55|2625.25|2639.74|2623.44|2641.62|2625.32|2639.7|2623.4|24
1733695400000|2024-12-08 22:03:20|2639.66|2623.36|2641.85|2625.55|2641.85|2625.55|2639.66|2623.36|26
1733695410000|2024-12-08 22:03:30|2642.32|2626.02|2643.82|2627.52|2644.64|2628.34|2642.21|2625.91|19
1733695420000|2024-12-08 22:03:40|2643.65|2627.35|2641.59|2625.29|2643.84|2627.54|2641.5|2625.2|37
1733695430000|2024-12-08 22:03:50|2641.52|2625.22|2641.64|2625.34|2642.29|2625.99|2640.51|2624.21|26
1733695440000|2024-12-08 22:04:00|2641.68|2625.38|2644.67|2628.37|2644.67|2628.37|2641.66|2625.36|28
1733695450000|2024-12-08 22:04:10|2644.64|2628.34|2645.6|2629.3|2645.6|2629.3|2644.39|2628.09|23
1733695460000|2024-12-08 22:04:20|2645.59|2629.29|2646.34|2630.04|2646.64|2630.34|2645.59|2629.29|16
1733695470000|2024-12-08 22:04:30|2646.58|2630.28|2648.75|2632.45|2649.09|2632.79|2646.58|2630.28|20
1733695480000|2024-12-08 22:04:40|2648.85|2632.55|2651.64|2635.34|2651.67|2635.37|2648.85|2632.55|33
1733695490000|2024-12-08 22:04:50|2651.6|2635.3|2650.82|2634.52|2651.6|2635.3|2650.79|2634.49|20
1733695500000|2024-12-08 22:05:00|2650.85|2634.55|2649.36|2633.06|2651.7|2635.4|2649.36|2633.06|36
1733695510000|2024-12-08 22:05:10|2649.22|2632.92|2645.19|2637.89|2650.36|2638.96|2645.19|2632.47|34
1733695520000|2024-12-08 22:05:20|2644.79|2637.49|2648.05|2640.75|2648.05|2640.75|2644.79|2637.49|23
1733695530000|2024-12-08 22:05:30|2647.95|2640.65|2647.65|2640.35|2647.95|2640.65|2647.15|2639.85|17
1733695540000|2024-12-08 22:05:40|2648|2640.7|2647.15|2639.85|2648|2640.7|2647.15|2639.85|24
1733695550000|2024-12-08 22:05:50|2646.95|2639.65|2645.5|2638.2|2646.95|2639.65|2645.5|2638.2|5
1733695560000|2024-12-08 22:06:00|2645.7|2638.4|2646.95|2639.65|2647.4|2640.1|2645.7|2638.4|8
1733695570000|2024-12-08 22:06:10|2646.65|2639.35|2648.05|2640.75|2648.05|2640.75|2645.4|2638.1|23
1733695580000|2024-12-08 22:06:20|2647.95|2640.65|2647|2639.7|2647.95|2640.65|2647|2639.7|11
1733695590000|2024-12-08 22:06:30|2646.9|2639.6|2648.05|2640.75|2648.4|2641.1|2646.9|2639.6|19
1733695600000|2024-12-08 22:06:40|2647.75|2640.45|2649.15|2641.85|2649.15|2641.85|2646.15|2638.85|14
1733695610000|2024-12-08 22:06:50|2649.4|2642.1|2650.1|2642.8|2650.1|2642.8|2649.4|2642.1|6
1733695640000|2024-12-08 22:07:20|2649.6|2642.3|2650.75|2643.45|2650.75|2643.45|2649.4|2642.1|4
1733695650000|2024-12-08 22:07:30|2651.3|2644|2652.15|2644.85|2652.15|2644.85|2651.3|2644|5
1733695660000|2024-12-08 22:07:40|2652.35|2645.05|2653.45|2646.15|2653.45|2646.15|2652.35|2645.05|10
1733695670000|2024-12-08 22:07:50|2653.55|2646.25|2659.15|2651.85|2659.15|2651.85|2653.55|2646.25|11
1733695680000|2024-12-08 22:08:00|2659.1|2651.8|2661.15|2653.85|2661.15|2653.85|2657.55|2650.25|17
1733695690000|2024-12-08 22:08:10|2660.9|2653.6|2660.9|2653.6|2661.75|2654.45|2660.8|2653.5|14
1733695700000|2024-12-08 22:08:20|2660.4|2653.1|2660.15|2652.85|2660.45|2653.15|2660.15|2652.85|7
1733695710000|2024-12-08 22:08:30|2658.7|2651.4|2659.6|2652.3|2659.95|2652.65|2658.7|2651.4|22
1733695720000|2024-12-08 22:08:40|2659.7|2652.4|2660.6|2653.3|2660.6|2653.3|2658.15|2650.85|18
1733695730000|2024-12-08 22:08:50|2661.05|2653.75|2660.85|2653.55|2661.05|2653.75|2660.85|2653.55|2
1733695740000|2024-12-08 22:09:00|2660.65|2653.35|2660.85|2653.55|2660.9|2653.6|2660.65|2653.35|4
1733695750000|2024-12-08 22:09:10|2661.1|2653.8|2661.5|2654.2|2661.5|2654.2|2661|2653.7|7
1733695760000|2024-12-08 22:09:20|2661.45|2654.15|2661.35|2654.05|2662.1|2654.8|2660.75|2653.45|14
1733695770000|2024-12-08 22:09:30|2661.8|2654.5|2662.95|2655.65|2662.95|2655.65|2661.8|2654.5|3
1733695780000|2024-12-08 22:09:40|2662.45|2655.15|2662.3|2655|2662.45|2655.15|2662.3|2655|4
1733695790000|2024-12-08 22:09:50|2662.25|2654.95|2662.45|2655.15|2662.5|2655.2|2662.25|2654.95|4
1733695800000|2024-12-08 22:10:00|2662.95|2655.65|2662.95|2655.65|2662.95|2655.65|2662.95|2655.65|1
1733695810000|2024-12-08 22:10:10|2662.75|2655.45|2662.9|2655.6|2662.9|2655.6|2662.25|2654.95|5
1733695820000|2024-12-08 22:10:20|2663.45|2656.15|2663.55|2656.25|2663.55|2656.25|2663.4|2656.1|4
1733695830000|2024-12-08 22:10:30|2664.05|2656.75|2663.15|2655.85|2664.05|2656.75|2663.15|2655.85|4
1733695840000|2024-12-08 22:10:40|2663.3|2656|2663.3|2656|2663.3|2656|2663.3|2656|1
1733695850000|2024-12-08 22:10:50|2663.35|2656.05|2663.9|2656.6|2663.9|2656.6|2663.25|2655.95|4
1733695860000|2024-12-08 22:11:00|2663.85|2656.55|2663.95|2656.65|2663.95|2656.65|2663.15|2655.85|5
1733695870000|2024-12-08 22:11:10|2664.2|2656.9|2665.15|2657.85|2665.9|2658.6|2664.2|2656.9|9
1733695880000|2024-12-08 22:11:20|2665.25|2657.95|2665.75|2658.45|2665.75|2658.45|2665.25|2657.95|2
1733695890000|2024-12-08 22:11:30|2665.25|2657.95|2663.05|2655.75|2665.25|2657.95|2662.15|2654.85|10
1733695910000|2024-12-08 22:11:50|2662.9|2655.6|2661.15|2653.85|2662.9|2655.6|2659.65|2652.35|18
1733695920000|2024-12-08 22:12:00|2661.85|2654.55|2657.35|2650.05|2661.9|2654.6|2657.35|2650.05|13
1733695930000|2024-12-08 22:12:10|2656.85|2649.55|2656.25|2648.95|2657.15|2649.85|2655.95|2648.65|18
1733695940000|2024-12-08 22:12:20|2655.5|2648.2|2648.15|2640.85|2655.65|2648.35|2648.15|2640.85|19
1733695950000|2024-12-08 22:12:30|2647.65|2640.35|2648.15|2640.85|2648.15|2640.85|2647.15|2639.85|7
1733695960000|2024-12-08 22:12:40|2648.05|2640.75|2645.15|2637.85|2648.05|2640.75|2645.15|2637.85|16
1733695970000|2024-12-08 22:12:50|2645.2|2637.9|2646.15|2638.85|2647.15|2639.85|2645.2|2637.9|12
1733695980000|2024-12-08 22:13:00|2646.25|2638.95|2646.7|2639.4|2647.35|2640.05|2646.15|2638.85|15
1733695990000|2024-12-08 22:13:10|2646.95|2639.65|2648.2|2640.9|2648.45|2641.15|2645.85|2638.55|23
1733696000000|2024-12-08 22:13:20|2649.15|2641.85|2653.25|2645.95|2654.15|2646.85|2649.15|2641.85|10
1733696010000|2024-12-08 22:13:30|2653.3|2646|2650.95|2643.65|2653.45|2646.15|2650.95|2643.65|9
1733696020000|2024-12-08 22:13:40|2651.2|2643.9|2651.8|2644.5|2651.9|2644.6|2651.1|2643.8|7
1733696030000|2024-12-08 22:13:50|2652.3|2645|2652.3|2645|2652.3|2645|2652.3|2645|1
1733696040000|2024-12-08 22:14:00|2651.8|2644.5|2649.15|2641.85|2651.8|2644.5|2649.15|2641.85|6
1733696050000|2024-12-08 22:14:10|2648.9|2641.6|2647.1|2639.8|2648.9|2641.6|2647.1|2639.8|5
1733696060000|2024-12-08 22:14:20|2646.25|2638.95|2646.15|2638.85|2646.25|2638.95|2646.15|2638.85|2
1733696070000|2024-12-08 22:14:30|2646.65|2639.35|2647.05|2639.75|2647.05|2639.75|2646.15|2638.85|7
1733696080000|2024-12-08 22:14:40|2647.1|2639.8|2647.95|2640.65|2647.95|2640.65|2647.05|2639.75|7
1733696090000|2024-12-08 22:14:50|2648|2640.7|2647.3|2640|2648|2640.7|2647.3|2640|12
1733696100000|2024-12-08 22:15:00|2647.35|2640.05|2648.05|2640.75|2648.05|2640.75|2647.3|2640|8
1733696110000|2024-12-08 22:15:10|2648.7|2641.4|2649.4|2642.1|2651|2643.7|2648.7|2641.4|18
1733696120000|2024-12-08 22:15:20|2649.1|2641.8|2647.05|2639.75|2649.1|2641.8|2646|2638.7|11
1733696130000|2024-12-08 22:15:30|2647.35|2640.05|2648.15|2640.85|2648.15|2640.85|2647.35|2640.05|12
1733696140000|2024-12-08 22:15:40|2647.9|2640.6|2648.15|2640.85|2648.15|2640.85|2647.9|2640.6|3
1733696150000|2024-12-08 22:15:50|2648.65|2641.35|2649.05|2641.75|2651.15|2643.85|2648.65|2641.35|14
1733696160000|2024-12-08 22:16:00|2649.15|2641.85|2647.1|2639.8|2649.15|2641.85|2646.05|2638.75|11
1733696170000|2024-12-08 22:16:10|2647|2639.7|2645.65|2638.35|2647.05|2639.75|2645.55|2638.25|22
1733696180000|2024-12-08 22:16:20|2645.15|2637.85|2646.15|2638.85|2646.15|2638.85|2645.15|2637.85|7
1733696190000|2024-12-08 22:16:30|2645.75|2638.45|2643.4|2636.1|2645.75|2638.45|2643.4|2636.1|9
1733696200000|2024-12-08 22:16:40|2643.45|2636.15|2643.15|2635.85|2644|2636.7|2642.45|2635.15|12
1733696210000|2024-12-08 22:16:50|2642.85|2635.55|2642.6|2635.3|2642.85|2635.55|2642.6|2635.3|3
1733696220000|2024-12-08 22:17:00|2642.15|2634.85|2640.25|2632.95|2642.15|2634.85|2640.25|2632.95|9
1733696230000|2024-12-08 22:17:10|2640.55|2633.25|2642.05|2634.75|2642.05|2634.75|2640.55|2633.25|5
1733696240000|2024-12-08 22:17:20|2642.1|2634.8|2643|2635.7|2643|2635.7|2642.1|2634.8|7
1733696250000|2024-12-08 22:17:30|2642.65|2635.35|2642.95|2635.65|2643.15|2635.85|2642.55|2635.25|10
1733696260000|2024-12-08 22:17:40|2643.05|2635.75|2643.15|2635.85|2643.95|2636.65|2643.05|2635.75|6
1733696270000|2024-12-08 22:17:50|2643|2635.7|2642.3|2635|2643|2635.7|2642.3|2635|13
1733696280000|2024-12-08 22:18:00|2641.9|2634.6|2643.95|2636.65|2644.95|2637.65|2641.9|2634.6|15
1733696290000|2024-12-08 22:18:10|2644.3|2637|2644.15|2636.85|2644.95|2637.65|2643.35|2636.05|14
1733696300000|2024-12-08 22:18:20|2643.7|2636.4|2643.7|2636.4|2643.7|2636.4|2643.7|2636.4|1
1733696310000|2024-12-08 22:18:30|2643.85|2636.55|2643.3|2636|2644.15|2636.85|2643.3|2636|10
1733696320000|2024-12-08 22:18:40|2643.45|2636.15|2643.3|2636|2643.45|2636.15|2643.3|2636|8
1733696330000|2024-12-08 22:18:50|2643.5|2636.2|2642.4|2635.1|2643.5|2636.2|2642.35|2635.05|10
1733696340000|2024-12-08 22:19:00|2642.6|2635.3|2642.45|2635.15|2643.15|2635.85|2642.45|2635.15|12
1733696350000|2024-12-08 22:19:10|2641.65|2634.35|2642.15|2634.85|2642.15|2634.85|2641.15|2633.85|14
1733696360000|2024-12-08 22:19:20|2641.35|2634.05|2639.15|2631.85|2641.35|2634.05|2639.05|2631.75|13
1733696370000|2024-12-08 22:19:30|2639.25|2631.95|2637.35|2630.05|2640.15|2632.85|2637.35|2630.05|18
1733696380000|2024-12-08 22:19:40|2637.4|2630.1|2634.9|2627.6|2637.4|2630.1|2634.85|2627.55|23
1733696390000|2024-12-08 22:19:50|2635|2627.7|2636.3|2629|2636.3|2629|2635|2627.7|9
1733696400000|2024-12-08 22:20:00|2636.65|2629.35|2636.25|2628.95|2637.15|2629.85|2636.25|2628.95|6
1733696410000|2024-12-08 22:20:10|2635.85|2628.55|2635.35|2628.05|2635.9|2628.6|2635.35|2628.05|7
1733696420000|2024-12-08 22:20:20|2635.25|2627.95|2634.45|2627.15|2635.25|2627.95|2634.2|2626.9|7
1733696430000|2024-12-08 22:20:30|2634.4|2627.1|2635.1|2627.8|2635.35|2628.05|2634.4|2627.1|8
1733696440000|2024-12-08 22:20:40|2635.2|2627.9|2635.1|2627.8|2635.2|2627.9|2635.1|2627.8|2
1733696450000|2024-12-08 22:20:50|2635.15|2627.85|2636|2628.7|2636|2628.7|2635.15|2627.85|3
1733696460000|2024-12-08 22:21:00|2636.25|2628.95|2637.95|2630.65|2637.95|2630.65|2636.25|2628.95|12
1733696470000|2024-12-08 22:21:10|2637.9|2630.6|2637.95|2630.65|2637.95|2630.65|2637.9|2630.6|2
1733696480000|2024-12-08 22:21:20|2638.05|2630.75|2637.95|2630.65|2638.05|2630.75|2637.95|2630.65|2
1733696490000|2024-12-08 22:21:30|2637.45|2630.15|2637.45|2630.15|2637.45|2630.15|2637.45|2630.15|1
1733696500000|2024-12-08 22:21:40|2637.5|2630.2|2637.25|2629.95|2637.9|2630.6|2637.2|2629.9|15
1733696510000|2024-12-08 22:21:50|2637.2|2629.9|2637.15|2629.85|2637.2|2629.9|2637.15|2629.85|2
1733696520000|2024-12-08 22:22:00|2637.2|2629.9|2638.95|2631.65|2638.95|2631.65|2637.2|2629.9|16
1733696530000|2024-12-08 22:22:10|2639|2631.7|2638.3|2631|2639.05|2631.75|2638.3|2631|5
1733696540000|2024-12-08 22:22:20|2638.05|2630.75|2638.1|2630.8|2638.1|2630.8|2638.05|2630.75|2
1733696570000|2024-12-08 22:22:50|2638.2|2630.9|2638.95|2631.65|2638.95|2631.65|2638.2|2630.9|12
1733696580000|2024-12-08 22:23:00|2639|2631.7|2641|2633.7|2641|2633.7|2638.95|2631.65|19
1733696590000|2024-12-08 22:23:10|2641.3|2634|2643.4|2636.1|2643.4|2636.1|2641.3|2634|8
1733696600000|2024-12-08 22:23:20|2643.45|2636.15|2644.95|2637.65|2644.95|2637.65|2643.45|2636.15|6
1733696610000|2024-12-08 22:23:30|2645.15|2637.85|2645.4|2638.1|2646.4|2639.1|2645.15|2637.85|13
1733696620000|2024-12-08 22:23:40|2645.45|2638.15|2650.8|2643.5|2651.15|2643.85|2645.35|2638.05|24
1733696630000|2024-12-08 22:23:50|2650.7|2643.4|2651.15|2643.85|2652|2644.7|2650.7|2643.4|20
1733696640000|2024-12-08 22:24:00|2651.65|2644.35|2654.35|2647.05|2654.35|2647.05|2651.65|2644.35|10
1733696650000|2024-12-08 22:24:10|2654.15|2646.85|2653.9|2646.6|2654.2|2646.9|2653.85|2646.55|12
1733696660000|2024-12-08 22:24:20|2653.85|2646.55|2651.3|2644|2653.85|2646.55|2651.3|2644|11
1733696670000|2024-12-08 22:24:30|2650.75|2643.45|2649.95|2642.65|2650.75|2643.45|2649.5|2642.2|13
1733696680000|2024-12-08 22:24:40|2649.65|2642.35|2648.35|2641.05|2649.65|2642.35|2648.35|2641.05|17
1733696690000|2024-12-08 22:24:50|2648.55|2641.25|2648.4|2641.1|2648.55|2641.25|2648.4|2641.1|3
1733696700000|2024-12-08 22:25:00|2648.55|2641.25|2648.35|2641.05|2648.55|2641.25|2648.35|2641.05|4
1733696730000|2024-12-08 22:25:30|2648.65|2641.35|2649.05|2641.75|2649.15|2641.85|2648.65|2641.35|11
1733696740000|2024-12-08 22:25:40|2648.9|2641.6|2647.6|2640.3|2648.9|2641.6|2647.55|2640.25|16
1733696750000|2024-12-08 22:25:50|2647.55|2640.25|2647.3|2640|2647.8|2640.5|2647.3|2640|17
1733696760000|2024-12-08 22:26:00|2646.5|2639.2|2646.25|2638.95|2646.5|2639.2|2646.25|2638.95|3
1733696770000|2024-12-08 22:26:10|2645.85|2638.55|2644.55|2637.25|2645.85|2638.55|2644.55|2637.25|8
1733696790000|2024-12-08 22:26:30|2644.85|2637.55|2644.45|2637.15|2645|2637.7|2644.25|2636.95|12
1733696800000|2024-12-08 22:26:40|2644.3|2637|2644.3|2637|2644.45|2637.15|2644.3|2637|3
1733696810000|2024-12-08 22:26:50|2644.45|2637.15|2646.15|2638.85|2646.15|2638.85|2644.3|2637|5
1733696820000|2024-12-08 22:27:00|2645.85|2638.55|2645.65|2638.35|2645.85|2638.55|2645.6|2638.3|6
1733696830000|2024-12-08 22:27:10|2645.6|2638.3|2644.8|2637.5|2645.6|2638.3|2644.65|2637.35|13
1733696840000|2024-12-08 22:27:20|2644.75|2637.45|2644.25|2636.95|2644.75|2637.45|2644.25|2636.95|7
1733696850000|2024-12-08 22:27:30|2644.1|2636.8|2643.85|2636.55|2644.1|2636.8|2643.85|2636.55|6
1733696860000|2024-12-08 22:27:40|2643.9|2636.6|2643.85|2636.55|2643.9|2636.6|2643.85|2636.55|4
1733696880000|2024-12-08 22:28:00|2643.8|2636.5|2643.8|2636.5|2643.8|2636.5|2643.8|2636.5|1
1733696890000|2024-12-08 22:28:10|2642.75|2635.45|2642.15|2634.85|2642.75|2635.45|2642.15|2634.85|6
1733696900000|2024-12-08 22:28:20|2641.85|2634.55|2639.4|2632.1|2641.85|2634.55|2639.4|2632.1|9
1733696910000|2024-12-08 22:28:30|2639.8|2632.5|2639.95|2632.65|2640|2632.7|2639.8|2632.5|7
1733696920000|2024-12-08 22:28:40|2640|2632.7|2640.15|2632.85|2640.15|2632.85|2640|2632.7|10
1733696930000|2024-12-08 22:28:50|2640.05|2632.75|2640.05|2632.75|2640.15|2632.85|2640.05|2632.75|4
1733696940000|2024-12-08 22:29:00|2639.7|2632.4|2639.65|2632.35|2639.7|2632.4|2639.65|2632.35|2
1733696950000|2024-12-08 22:29:10|2639.6|2632.3|2639.55|2632.25|2639.6|2632.3|2639.55|2632.25|2
1733696960000|2024-12-08 22:29:20|2639.6|2632.3|2639.55|2632.25|2639.6|2632.3|2639.55|2632.25|2
1733696970000|2024-12-08 22:29:30|2639.6|2632.3|2639.55|2632.25|2639.6|2632.3|2639.55|2632.25|2
1733696980000|2024-12-08 22:29:40|2638.95|2631.65|2638.45|2631.15|2638.95|2631.65|2638.45|2631.15|2
1733696990000|2024-12-08 22:29:50|2638.35|2631.05|2638.4|2631.1|2638.4|2631.1|2638.35|2631.05|8
1733697000000|2024-12-08 22:30:00|2638.35|2631.05|2638.1|2630.8|2638.55|2631.25|2638.1|2630.8|10
1733697010000|2024-12-08 22:30:10|2637.8|2630.5|2637.15|2629.85|2637.8|2630.5|2637.15|2629.85|3
1733697020000|2024-12-08 22:30:20|2636.85|2629.55|2636.15|2628.85|2636.85|2629.55|2635.1|2627.8|13
1733697030000|2024-12-08 22:30:30|2636.2|2628.9|2636.15|2628.85|2636.2|2628.9|2635.45|2628.15|9
1733697040000|2024-12-08 22:30:40|2635.65|2628.35|2634.8|2627.5|2635.65|2628.35|2634.8|2627.5|7
1733697050000|2024-12-08 22:30:50|2634.7|2627.4|2634.35|2627.05|2634.7|2627.4|2634.2|2626.9|8
1733697060000|2024-12-08 22:31:00|2634.6|2627.3|2634.5|2627.2|2634.7|2627.4|2634.35|2627.05|16
1733697070000|2024-12-08 22:31:10|2634.05|2626.75|2632.85|2625.55|2634.05|2626.75|2632.8|2625.5|10
1733697080000|2024-12-08 22:31:20|2632.75|2625.45|2632.7|2625.4|2632.75|2625.45|2632.7|2625.4|2
1733697100000|2024-12-08 22:31:40|2632.4|2625.1|2632.4|2625.1|2632.45|2625.15|2632.4|2625.1|3
1733697110000|2024-12-08 22:31:50|2631.5|2624.2|2631.1|2623.8|2631.5|2624.2|2630.65|2623.35|12
1733697120000|2024-12-08 22:32:00|2631.3|2624|2632.15|2624.85|2632.3|2625|2631.3|2624|7
1733697130000|2024-12-08 22:32:10|2632.2|2624.9|2631.05|2623.75|2632.2|2624.9|2630.75|2623.45|14
1733697140000|2024-12-08 22:32:20|2630.95|2623.65|2630.65|2623.35|2631|2623.7|2630.6|2623.3|15
1733697150000|2024-12-08 22:32:30|2630.8|2623.5|2627.95|2620.65|2630.8|2623.5|2627.95|2620.65|18
1733697160000|2024-12-08 22:32:40|2627.85|2620.55|2627.35|2620.05|2627.85|2620.55|2627.35|2620.05|8
1733697170000|2024-12-08 22:32:50|2627.4|2620.1|2625.75|2618.45|2627.4|2620.1|2625.65|2618.35|12
1733697180000|2024-12-08 22:33:00|2625.85|2618.55|2625.15|2617.85|2626.15|2618.85|2625.15|2617.85|14
1733697190000|2024-12-08 22:33:10|2625.25|2617.95|2627.25|2619.95|2627.4|2620.1|2625.25|2617.95|14
1733697200000|2024-12-08 22:33:20|2627.2|2619.9|2628.3|2621|2628.35|2621.05|2627.2|2619.9|8
1733697210000|2024-12-08 22:33:30|2628.2|2620.9|2628.25|2620.95|2628.35|2621.05|2628.2|2620.9|5
1733697220000|2024-12-08 22:33:40|2628.4|2621.1|2628.15|2620.85|2628.4|2621.1|2628.15|2620.85|4
1733697230000|2024-12-08 22:33:50|2627.95|2620.65|2628.2|2620.9|2628.25|2620.95|2627.95|2620.65|4
1733697240000|2024-12-08 22:34:00|2628.15|2620.85|2628|2620.7|2628.15|2620.85|2627.6|2620.3|6
1733697250000|2024-12-08 22:34:10|2629.15|2621.85|2629.15|2621.85|2629.15|2621.85|2629.15|2621.85|1
1733697260000|2024-12-08 22:34:20|2629.1|2621.8|2629.1|2621.8|2629.15|2621.85|2629.1|2621.8|3
1733697270000|2024-12-08 22:34:30|2629.15|2621.85|2630.2|2622.9|2630.2|2622.9|2629.15|2621.85|4
1733697280000|2024-12-08 22:34:40|2630.5|2623.2|2631|2623.7|2631|2623.7|2630.5|2623.2|3
1733697290000|2024-12-08 22:34:50|2631.15|2623.85|2630.4|2623.1|2631.15|2623.85|2630.4|2623.1|6
1733697300000|2024-12-08 22:35:00|2630.3|2623|2629.55|2622.25|2630.3|2623|2629.5|2622.2|18
1733697310000|2024-12-08 22:35:10|2629.5|2622.2|2628.65|2621.35|2629.5|2622.2|2628.65|2621.35|5
1733697320000|2024-12-08 22:35:20|2628.6|2621.3|2626.75|2619.45|2628.6|2621.3|2626.7|2619.4|9
1733697330000|2024-12-08 22:35:30|2626.6|2619.3|2626.6|2619.3|2626.6|2619.3|2626.6|2619.3|1
1733697340000|2024-12-08 22:35:40|2625.9|2618.6|2626.05|2618.75|2626.05|2618.75|2624.95|2617.65|8
1733697350000|2024-12-08 22:35:50|2626.2|2618.9|2626.65|2619.35|2627.15|2619.85|2626.2|2618.9|6
1733697360000|2024-12-08 22:36:00|2626.75|2619.45|2626.15|2618.85|2626.8|2619.5|2626.15|2618.85|4
1733697370000|2024-12-08 22:36:10|2625.55|2618.25|2624.6|2617.3|2625.55|2618.25|2624.6|2617.3|5
1733697380000|2024-12-08 22:36:20|2624.5|2617.2|2624.05|2616.75|2624.5|2617.2|2623.5|2616.2|8
1733697390000|2024-12-08 22:36:30|2624.55|2617.25|2624.8|2617.5|2624.8|2617.5|2624.55|2617.25|2
1733697400000|2024-12-08 22:36:40|2624.3|2617|2624.3|2617|2624.3|2617|2624.3|2617|1
1733697410000|2024-12-08 22:36:50|2623.85|2616.55|2623.35|2616.05|2623.85|2616.55|2623.35|2616.05|6
1733697420000|2024-12-08 22:37:00|2623.3|2616|2620.9|2613.6|2623.3|2616|2620.9|2613.6|5
1733697430000|2024-12-08 22:37:10|2620.4|2613.1|2620.1|2612.8|2620.4|2613.1|2619.95|2612.65|5
1733697440000|2024-12-08 22:37:20|2620.4|2613.1|2621.05|2613.75|2622.15|2614.85|2620.4|2613.1|16
1733697450000|2024-12-08 22:37:30|2620.45|2613.15|2621.65|2614.35|2621.65|2614.35|2619.9|2612.6|17
1733697460000|2024-12-08 22:37:40|2621.4|2614.1|2622.25|2614.95|2622.25|2614.95|2621.4|2614.1|4
1733697470000|2024-12-08 22:37:50|2622.65|2615.35|2622.4|2615.1|2623.05|2615.75|2622.4|2615.1|4
1733697480000|2024-12-08 22:38:00|2622.5|2615.2|2622.95|2615.65|2622.95|2615.65|2622.5|2615.2|9
1733697490000|2024-12-08 22:38:10|2623|2615.7|2623.05|2615.75|2623.05|2615.75|2622.95|2615.65|4
1733697500000|2024-12-08 22:38:20|2623.15|2615.85|2623.9|2616.6|2623.9|2616.6|2623.05|2615.75|5
1733697510000|2024-12-08 22:38:30|2623.85|2616.55|2623.9|2616.6|2623.9|2616.6|2623.85|2616.55|2
1733697530000|2024-12-08 22:38:50|2623.55|2616.25|2623.45|2616.15|2623.9|2616.6|2623.45|2616.15|5
1733697540000|2024-12-08 22:39:00|2623.4|2616.1|2623.4|2616.1|2623.4|2616.1|2623.4|2616.1|1
1733697550000|2024-12-08 22:39:10|2622.65|2615.35|2622.45|2615.15|2622.65|2615.35|2622.45|2615.15|4
1733697570000|2024-12-08 22:39:30|2621.9|2614.6|2621.4|2614.1|2621.9|2614.6|2621.4|2614.1|2
1733697580000|2024-12-08 22:39:40|2620.9|2613.6|2620.4|2613.1|2620.9|2613.6|2620.4|2613.1|2
1733697590000|2024-12-08 22:39:50|2620.75|2613.45|2622.05|2614.75|2622.05|2614.75|2620.75|2613.45|11
1733697630000|2024-12-08 22:40:30|2622.55|2615.25|2622.3|2615|2622.55|2615.25|2622.3|2615|2
1733697650000|2024-12-08 22:40:50|2621.75|2614.45|2621.25|2613.95|2621.75|2614.45|2621.25|2613.95|2
1733697660000|2024-12-08 22:41:00|2621.3|2614|2621.85|2614.55|2621.85|2614.55|2621.25|2613.95|6
1733697670000|2024-12-08 22:41:10|2621.9|2614.6|2622.1|2614.8|2622.1|2614.8|2621.9|2614.6|2
1733697690000|2024-12-08 22:41:30|2621.85|2614.55|2621.35|2614.05|2621.85|2614.55|2621.35|2614.05|3
1733697700000|2024-12-08 22:41:40|2620.4|2613.1|2619.8|2612.5|2620.4|2613.1|2619.45|2612.15|9
1733697710000|2024-12-08 22:41:50|2619.4|2612.1|2619.35|2612.05|2619.4|2612.1|2619.35|2612.05|2
1733697720000|2024-12-08 22:42:00|2619.3|2612|2619.3|2612|2619.3|2612|2619.3|2612|1
1733697740000|2024-12-08 22:42:20|2618.8|2611.5|2618.8|2611.5|2618.8|2611.5|2618.8|2611.5|1
1733697750000|2024-12-08 22:42:30|2619.3|2612|2619.1|2611.8|2619.3|2612|2618.75|2611.45|5
1733697760000|2024-12-08 22:42:40|2619.85|2612.55|2620.95|2613.65|2620.95|2613.65|2619.85|2612.55|10
1733697770000|2024-12-08 22:42:50|2621.2|2613.9|2621.2|2613.9|2621.2|2613.9|2621.2|2613.9|1
1733697780000|2024-12-08 22:43:00|2621.45|2614.15|2621.25|2613.95|2621.45|2614.15|2621.25|2613.95|3
1733697790000|2024-12-08 22:43:10|2621.15|2613.85|2621.15|2613.85|2621.15|2613.85|2621.15|2613.85|1
1733697810000|2024-12-08 22:43:30|2620.6|2613.3|2620.35|2613.05|2620.6|2613.3|2620.35|2613.05|5
1733697830000|2024-12-08 22:43:50|2619.85|2612.55|2618.55|2611.25|2619.85|2612.55|2618.55|2611.25|3
1733697840000|2024-12-08 22:44:00|2618.45|2611.15|2619|2611.7|2619.15|2611.85|2618.4|2611.1|11
1733697850000|2024-12-08 22:44:10|2619.05|2611.75|2620.1|2612.8|2620.15|2612.85|2619.05|2611.75|10
1733697860000|2024-12-08 22:44:20|2620.15|2612.85|2621.05|2613.75|2621.05|2613.75|2620.1|2612.8|15
1733697870000|2024-12-08 22:44:30|2621.15|2613.85|2621.15|2613.85|2621.15|2613.85|2621.15|2613.85|1
1733697880000|2024-12-08 22:44:40|2621.2|2613.9|2621.2|2613.9|2621.2|2613.9|2621.2|2613.9|1
1733697890000|2024-12-08 22:44:50|2621.15|2613.85|2621.1|2613.8|2621.15|2613.85|2620.85|2613.55|3
1733697900000|2024-12-08 22:45:00|2620.75|2613.45|2620.75|2613.45|2620.85|2613.55|2620.75|2613.45|5
1733697910000|2024-12-08 22:45:10|2620.7|2613.4|2620.85|2613.55|2621.1|2613.8|2620.65|2613.35|8
1733697920000|2024-12-08 22:45:20|2620.8|2613.5|2620.8|2613.5|2620.8|2613.5|2620.8|2613.5|1
1733697930000|2024-12-08 22:45:30|2620.7|2613.4|2620.15|2612.85|2620.7|2613.4|2620.05|2612.75|8
1733697940000|2024-12-08 22:45:40|2620.05|2612.75|2618.65|2611.35|2620.05|2612.75|2618.65|2611.35|2
1733697950000|2024-12-08 22:45:50|2619.05|2611.75|2620.35|2613.05|2620.35|2613.05|2619.05|2611.75|7
1733697960000|2024-12-08 22:46:00|2620.3|2613|2620.3|2613|2620.35|2613.05|2620.3|2613|5
1733697970000|2024-12-08 22:46:10|2620.4|2613.1|2620.35|2613.05|2620.55|2613.25|2620.3|2613|5
1733697980000|2024-12-08 22:46:20|2620.5|2613.2|2620.85|2613.55|2620.85|2613.55|2620.35|2613.05|7
1733697990000|2024-12-08 22:46:30|2620.8|2613.5|2618.85|2611.55|2620.8|2613.5|2618.85|2611.55|11
1733698000000|2024-12-08 22:46:40|2618.7|2611.4|2618.65|2611.35|2618.7|2611.4|2618.65|2611.35|2
1733698010000|2024-12-08 22:46:50|2618.7|2611.4|2618.65|2611.35|2618.7|2611.4|2618.65|2611.35|2
1733698020000|2024-12-08 22:47:00|2618.4|2611.1|2617.3|2610|2618.4|2611.1|2617.3|2610|5
1733698030000|2024-12-08 22:47:10|2615.65|2608.35|2614.7|2607.4|2615.65|2608.35|2613.25|2605.95|15
1733698040000|2024-12-08 22:47:20|2614.6|2607.3|2614.45|2607.15|2614.6|2607.3|2614.45|2607.15|2
1733698050000|2024-12-08 22:47:30|2614.15|2606.85|2613.8|2606.5|2614.15|2606.85|2613.8|2606.5|3
1733698080000|2024-12-08 22:48:00|2613.75|2606.45|2613.7|2606.4|2613.85|2606.55|2613.65|2606.35|6
1733698090000|2024-12-08 22:48:10|2613.15|2605.85|2612.15|2604.85|2613.15|2605.85|2612.1|2604.8|14
1733698100000|2024-12-08 22:48:20|2612.45|2605.15|2612.55|2605.25|2612.8|2605.5|2612.35|2605.05|7
1733698110000|2024-12-08 22:48:30|2612.45|2605.15|2612.55|2605.25|2612.55|2605.25|2612.45|2605.15|3
1733698120000|2024-12-08 22:48:40|2612.5|2605.2|2612.15|2604.85|2612.5|2605.2|2612.15|2604.85|2
1733698130000|2024-12-08 22:48:50|2612.2|2604.9|2612.3|2605|2612.35|2605.05|2612.15|2604.85|5
1733698140000|2024-12-08 22:49:00|2612.45|2605.15|2612.5|2605.2|2612.5|2605.2|2612.45|2605.15|2
1733698150000|2024-12-08 22:49:10|2613.15|2605.85|2613.3|2606|2613.3|2606|2613.15|2605.85|2
1733698160000|2024-12-08 22:49:20|2613.35|2606.05|2613.9|2606.6|2614.05|2606.75|2613.35|2606.05|15
1733698170000|2024-12-08 22:49:30|2613.85|2606.55|2613.9|2606.6|2613.95|2606.65|2613.7|2606.4|6
1733698180000|2024-12-08 22:49:40|2613.85|2606.55|2613.85|2606.55|2613.9|2606.6|2613.85|2606.55|5
1733698190000|2024-12-08 22:49:50|2613.95|2606.65|2614|2606.7|2614|2606.7|2613.95|2606.65|4
1733698200000|2024-12-08 22:50:00|2613.95|2606.65|2616.15|2608.85|2617.15|2609.85|2613.95|2606.65|6
1733698210000|2024-12-08 22:50:10|2616.2|2608.9|2616.25|2608.95|2616.3|2609|2616.2|2608.9|12
1733698220000|2024-12-08 22:50:20|2616.55|2609.25|2616.35|2609.05|2617.15|2609.85|2616.3|2609|15
1733698230000|2024-12-08 22:50:30|2616.3|2609|2615.85|2608.55|2616.3|2609|2615.85|2608.55|4
1733698240000|2024-12-08 22:50:40|2615.55|2608.25|2614.3|2607|2615.55|2608.25|2614.25|2606.95|12
1733698250000|2024-12-08 22:50:50|2614.4|2607.1|2614.5|2607.2|2614.75|2607.45|2614.3|2607|12
1733698260000|2024-12-08 22:51:00|2614.55|2607.25|2615.15|2607.85|2615.15|2607.85|2614.55|2607.25|5
1733698310000|2024-12-08 22:51:50|2614.65|2607.35|2613.8|2606.5|2614.65|2607.35|2613.8|2606.5|4
1733698320000|2024-12-08 22:52:00|2613.9|2606.6|2612.25|2604.95|2613.9|2606.6|2612.25|2604.95|6
1733698340000|2024-12-08 22:52:20|2611.8|2604.5|2611.3|2604|2611.8|2604.5|2611.3|2604|2
1733698350000|2024-12-08 22:52:30|2611.35|2604.05|2611.95|2604.65|2611.95|2604.65|2611.3|2604|6
1733698360000|2024-12-08 22:52:40|2611.85|2604.55|2611.75|2604.45|2611.85|2604.55|2611.45|2604.15|10
1733698370000|2024-12-08 22:52:50|2611.7|2604.4|2612|2604.7|2612|2604.7|2611.6|2604.3|9
1733698390000|2024-12-08 22:53:10|2613.05|2605.75|2613.15|2605.85|2613.15|2605.85|2613.05|2605.75|2
1733698400000|2024-12-08 22:53:20|2613.3|2606|2613.3|2606|2613.3|2606|2613.25|2605.95|13
1733698410000|2024-12-08 22:53:30|2613.5|2606.2|2613.5|2606.2|2613.6|2606.3|2613.45|2606.15|5
1733698420000|2024-12-08 22:53:40|2613.55|2606.25|2613.9|2606.6|2613.9|2606.6|2613.55|2606.25|4
1733698430000|2024-12-08 22:53:50|2614.5|2607.2|2615.1|2607.8|2615.15|2607.85|2614.3|2607|14
1733698440000|2024-12-08 22:54:00|2615.15|2607.85|2615.1|2607.8|2615.15|2607.85|2615.1|2607.8|4
1733698450000|2024-12-08 22:54:10|2615.45|2608.15|2616.25|2608.95|2616.25|2608.95|2615.45|2608.15|12
1733698460000|2024-12-08 22:54:20|2616.15|2608.85|2616.15|2608.85|2616.25|2608.95|2616.15|2608.85|3
1733698470000|2024-12-08 22:54:30|2615.65|2608.35|2615.45|2608.15|2615.65|2608.35|2615.45|2608.15|4
1733698480000|2024-12-08 22:54:40|2615.5|2608.2|2614.45|2607.15|2615.5|2608.2|2614.45|2607.15|7
1733698490000|2024-12-08 22:54:50|2614.5|2607.2|2613.7|2606.4|2614.5|2607.2|2613.7|2606.4|5
1733698500000|2024-12-08 22:55:00|2613.65|2606.35|2612.4|2605.1|2613.65|2606.35|2612.4|2605.1|12
1733698510000|2024-12-08 22:55:10|2612.15|2604.85|2612.95|2605.65|2612.95|2605.65|2612.15|2604.85|8
1733698520000|2024-12-08 22:55:20|2613.15|2605.85|2613.15|2605.85|2613.15|2605.85|2613.15|2605.85|1
1733698530000|2024-12-08 22:55:30|2613.25|2605.95|2613.15|2605.85|2613.25|2605.95|2613.15|2605.85|2
1733698540000|2024-12-08 22:55:40|2613.25|2605.95|2613.15|2605.85|2613.25|2605.95|2613.15|2605.85|12
1733698560000|2024-12-08 22:56:00|2613.5|2606.2|2614.15|2606.85|2614.15|2606.85|2613.5|2606.2|3
1733698570000|2024-12-08 22:56:10|2614.55|2607.25|2615.3|2608|2615.35|2608.05|2614.5|2607.2|8
1733698580000|2024-12-08 22:56:20|2615.25|2607.95|2615.35|2608.05|2615.9|2608.6|2615.25|2607.95|5
1733698590000|2024-12-08 22:56:30|2614.9|2607.6|2614.5|2607.2|2614.9|2607.6|2614.25|2606.95|4
1733698600000|2024-12-08 22:56:40|2614.35|2607.05|2614.25|2606.95|2614.35|2607.05|2614.25|2606.95|2
1733698610000|2024-12-08 22:56:50|2614.3|2607|2614.3|2607|2614.3|2607|2614.3|2607|1
1733698620000|2024-12-08 22:57:00|2614.5|2607.2|2615.15|2607.85|2615.15|2607.85|2614.5|2607.2|2
1733698630000|2024-12-08 22:57:10|2615.6|2608.3|2615.95|2608.65|2615.95|2608.65|2615.6|2608.3|2
1733698640000|2024-12-08 22:57:20|2616|2608.7|2616.5|2609.2|2616.5|2609.2|2616|2608.7|2
1733698650000|2024-12-08 22:57:30|2616.9|2609.6|2618.15|2610.85|2618.15|2610.85|2616.9|2609.6|3
1733698660000|2024-12-08 22:57:40|2618.95|2611.65|2619.1|2611.8|2619.65|2612.35|2618.95|2611.65|7
1733698670000|2024-12-08 22:57:50|2618.7|2611.4|2617.8|2610.5|2618.8|2611.5|2617.8|2610.5|14
1733698680000|2024-12-08 22:58:00|2617.7|2610.4|2617.35|2610.05|2617.7|2610.4|2617.35|2610.05|4
1733698690000|2024-12-08 22:58:10|2617.3|2610|2617.7|2610.4|2617.8|2610.5|2617.3|2610|7
1733698700000|2024-12-08 22:58:20|2617.65|2610.35|2617.7|2610.4|2617.7|2610.4|2617.65|2610.35|4
1733698710000|2024-12-08 22:58:30|2617.8|2610.5|2617.8|2610.5|2617.85|2610.55|2617.75|2610.45|4
1733698720000|2024-12-08 22:58:40|2617.75|2610.45|2617.5|2610.2|2617.75|2610.45|2617.45|2610.15|4
1733698730000|2024-12-08 22:58:50|2617.55|2610.25|2618.15|2610.85|2618.15|2610.85|2617.55|2610.25|10
1733698740000|2024-12-08 22:59:00|2616.25|2608.95|2616.7|2609.4|2616.7|2609.4|2615.3|2608|15
1733698750000|2024-12-08 22:59:10|2616.6|2609.3|2616.95|2609.65|2617.15|2609.85|2616.6|2609.3|11
1733698760000|2024-12-08 22:59:20|2617|2609.7|2616.85|2609.55|2617.1|2609.8|2616.8|2609.5|13
1733698770000|2024-12-08 22:59:30|2616.9|2609.6|2616.95|2609.65|2616.95|2609.65|2616.9|2609.6|2
1733698780000|2024-12-08 22:59:40|2617|2609.7|2615.7|2608.4|2617|2609.7|2615.7|2608.4|3
1733698790000|2024-12-08 22:59:50|2615.6|2608.3|2615.35|2608.05|2615.6|2608.3|2615.15|2607.85|5
1733698800000|2024-12-08 23:00:00|2615.25|2607.95|2619.05|2611.75|2619.15|2611.85|2615.25|2607.95|15
1733698810000|2024-12-08 23:00:10|2618.55|2611.25|2618.15|2610.85|2618.65|2611.35|2618.15|2610.85|10
1733698820000|2024-12-08 23:00:20|2618.3|2611|2621.5|2614.2|2621.5|2614.2|2618.3|2611|17
1733698830000|2024-12-08 23:00:30|2621.35|2614.05|2619.25|2611.95|2621.45|2614.15|2619.25|2611.95|12
1733698840000|2024-12-08 23:00:40|2619.3|2612|2620.15|2612.85|2620.15|2612.85|2619.25|2611.95|12
1733698850000|2024-12-08 23:00:50|2620.65|2613.35|2620.65|2613.35|2621.15|2613.85|2620.65|2613.35|6
1733698860000|2024-12-08 23:01:00|2620.15|2612.85|2619.4|2612.1|2620.15|2612.85|2618.45|2611.15|14
1733698870000|2024-12-08 23:01:10|2619.15|2611.85|2619.15|2611.85|2619.65|2612.35|2619.15|2611.85|12
1733698880000|2024-12-08 23:01:20|2618.15|2610.85|2617.4|2610.1|2618.15|2610.85|2616.65|2609.35|10
1733698890000|2024-12-08 23:01:30|2617.55|2610.25|2619.05|2611.75|2619.05|2611.75|2617.55|2610.25|9
1733698900000|2024-12-08 23:01:40|2619.25|2611.95|2620.15|2612.85|2620.15|2612.85|2619.15|2611.85|8
1733698910000|2024-12-08 23:01:50|2620.25|2612.95|2620.5|2613.2|2620.7|2613.4|2620.25|2612.95|24
1733698920000|2024-12-08 23:02:00|2620.55|2613.25|2620.55|2613.25|2620.6|2613.3|2620.15|2612.85|16
1733698930000|2024-12-08 23:02:10|2620.8|2613.5|2623.25|2615.95|2623.25|2615.95|2620.8|2613.5|14
1733698940000|2024-12-08 23:02:20|2623.55|2616.25|2625.4|2618.1|2625.4|2618.1|2623.55|2616.25|9
1733698950000|2024-12-08 23:02:30|2625.45|2618.15|2626.2|2618.9|2626.65|2619.35|2625.4|2618.1|16
1733698960000|2024-12-08 23:02:40|2626.15|2618.85|2625.15|2617.85|2626.15|2618.85|2625.15|2617.85|9
1733698970000|2024-12-08 23:02:50|2625.5|2618.2|2625.5|2618.2|2625.65|2618.35|2625.25|2617.95|11
1733698980000|2024-12-08 23:03:00|2625.45|2618.15|2624.5|2617.2|2625.6|2618.3|2624.5|2617.2|13
1733698990000|2024-12-08 23:03:10|2624.25|2616.95|2622.25|2614.95|2624.25|2616.95|2622.25|2614.95|7
1733699000000|2024-12-08 23:03:20|2622.15|2614.85|2617.35|2610.05|2622.15|2614.85|2617.25|2609.95|11
1733699010000|2024-12-08 23:03:30|2617.3|2610|2619.25|2611.95|2619.35|2612.05|2617.25|2609.95|14
1733699020000|2024-12-08 23:03:40|2619.15|2611.85|2617.7|2610.4|2619.25|2611.95|2617.7|2610.4|6
1733699030000|2024-12-08 23:03:50|2617.75|2610.45|2619.15|2611.85|2619.2|2611.9|2617.25|2609.95|17
1733699040000|2024-12-08 23:04:00|2619.25|2611.95|2620.45|2613.15|2621.3|2614|2619.25|2611.95|19
1733699050000|2024-12-08 23:04:10|2620.5|2613.2|2620.15|2612.85|2621.3|2614|2619.4|2612.1|24
1733699060000|2024-12-08 23:04:20|2619.8|2612.5|2619.95|2612.65|2620.15|2612.85|2618.25|2610.95|21
1733699070000|2024-12-08 23:04:30|2619.65|2612.35|2618.85|2611.55|2620.15|2612.85|2618.85|2611.55|11
1733699080000|2024-12-08 23:04:40|2618.15|2610.85|2616.9|2609.6|2618.15|2610.85|2616.8|2609.5|12
1733699090000|2024-12-08 23:04:50|2616.6|2609.3|2616.65|2609.35|2616.7|2609.4|2616.25|2608.95|16
1733699100000|2024-12-08 23:05:00|2616.7|2609.4|2617.35|2610.05|2617.35|2610.05|2615.6|2608.3|23
1733699110000|2024-12-08 23:05:10|2617.7|2610.4|2618.8|2611.5|2619.3|2612|2617.65|2610.35|14
1733699120000|2024-12-08 23:05:20|2618.3|2611|2619.3|2612|2619.35|2612.05|2618.15|2610.85|15
1733699130000|2024-12-08 23:05:30|2619.15|2611.85|2619.4|2612.1|2619.4|2612.1|2618.25|2610.95|14
1733699140000|2024-12-08 23:05:40|2619.25|2611.95|2618.15|2610.85|2619.5|2612.2|2618.15|2610.85|13
1733699150000|2024-12-08 23:05:50|2618|2610.7|2616.3|2609|2618.15|2610.85|2616.3|2609|10
1733699160000|2024-12-08 23:06:00|2616.15|2608.85|2617.7|2610.4|2617.7|2610.4|2616.15|2608.85|23
1733699170000|2024-12-08 23:06:10|2617.6|2610.3|2618.4|2611.1|2618.45|2611.15|2617.55|2610.25|13
1733699180000|2024-12-08 23:06:20|2618.45|2611.15|2617.95|2610.65|2619.25|2611.95|2617.65|2610.35|16
1733699190000|2024-12-08 23:06:30|2618|2610.7|2616.55|2609.25|2618|2610.7|2616.4|2609.1|21
1733699200000|2024-12-08 23:06:40|2616.6|2609.3|2615.4|2608.1|2616.6|2609.3|2615.35|2608.05|15
1733699210000|2024-12-08 23:06:50|2615.5|2608.2|2616.6|2609.3|2616.7|2609.4|2615.45|2608.15|18
1733699220000|2024-12-08 23:07:00|2616.5|2609.2|2617.7|2610.4|2617.7|2610.4|2616.5|2609.2|13
1733699230000|2024-12-08 23:07:10|2618.15|2610.85|2617.95|2610.65|2618.2|2610.9|2617.45|2610.15|14
1733699240000|2024-12-08 23:07:20|2618|2610.7|2617.7|2610.4|2618.45|2611.15|2617.65|2610.35|21
1733699250000|2024-12-08 23:07:30|2617.65|2610.35|2619.55|2612.25|2619.55|2612.25|2617.4|2610.1|13
1733699260000|2024-12-08 23:07:40|2619.1|2611.8|2620.4|2613.1|2620.55|2613.25|2618.7|2611.4|21
1733699270000|2024-12-08 23:07:50|2620.45|2613.15|2621.8|2614.5|2621.8|2614.5|2620.15|2612.85|20
1733699280000|2024-12-08 23:08:00|2621.55|2614.25|2619.5|2612.2|2621.55|2614.25|2619.5|2612.2|27
1733699290000|2024-12-08 23:08:10|2619.55|2612.25|2617.4|2610.1|2619.65|2612.35|2617.25|2609.95|17
1733699300000|2024-12-08 23:08:20|2617.25|2609.95|2617.05|2609.75|2617.35|2610.05|2616.6|2609.3|10
1733699310000|2024-12-08 23:08:30|2616.65|2609.35|2618.15|2610.85|2619.45|2612.15|2616.65|2609.35|10
1733699320000|2024-12-08 23:08:40|2618.25|2610.95|2617.35|2610.05|2618.25|2610.95|2617.25|2609.95|6
1733699330000|2024-12-08 23:08:50|2617.25|2609.95|2617.25|2609.95|2617.4|2610.1|2617.25|2609.95|7
1733699340000|2024-12-08 23:09:00|2617.5|2610.2|2617.7|2610.4|2618.35|2611.05|2617.5|2610.2|11
1733699350000|2024-12-08 23:09:10|2617.9|2610.6|2617.25|2609.95|2618.5|2611.2|2617.25|2609.95|16
1733699360000|2024-12-08 23:09:20|2617.6|2610.3|2617.6|2610.3|2618.15|2610.85|2617.6|2610.3|8
1733699370000|2024-12-08 23:09:30|2617.65|2610.35|2617.75|2610.45|2618.25|2610.95|2617.4|2610.1|14
1733699380000|2024-12-08 23:09:40|2617.8|2610.5|2617.6|2610.3|2618.25|2610.95|2617.25|2609.95|12
1733699390000|2024-12-08 23:09:50|2617.7|2610.4|2616.75|2609.45|2617.7|2610.4|2616.75|2609.45|7
1733699400000|2024-12-08 23:10:00|2616.25|2608.95|2616.3|2609|2616.3|2609|2616.15|2608.85|4
1733699410000|2024-12-08 23:10:10|2616.45|2609.15|2617.1|2609.8|2617.35|2610.05|2616.4|2609.1|5
1733699420000|2024-12-08 23:10:20|2617.15|2609.85|2618.15|2610.85|2618.25|2610.95|2617.1|2609.8|10
1733699430000|2024-12-08 23:10:30|2617.35|2610.05|2617.65|2610.35|2618.15|2610.85|2617.35|2610.05|10
1733699440000|2024-12-08 23:10:40|2617.1|2609.8|2616.25|2608.95|2617.25|2609.95|2616.15|2608.85|6
1733699450000|2024-12-08 23:10:50|2616.35|2609.05|2617.15|2609.85|2617.35|2610.05|2616.35|2609.05|7
1733699460000|2024-12-08 23:11:00|2617.4|2610.1|2616.15|2608.85|2617.45|2610.15|2615.6|2608.3|9
1733699470000|2024-12-08 23:11:10|2616.3|2609|2617.15|2609.85|2617.15|2609.85|2615.55|2608.25|10
1733699480000|2024-12-08 23:11:20|2617.25|2609.95|2617.25|2609.95|2617.25|2609.95|2617.15|2609.85|3
1733699490000|2024-12-08 23:11:30|2617.15|2609.85|2617.5|2610.2|2618.3|2611|2617.15|2609.85|10
1733699500000|2024-12-08 23:11:40|2617.85|2610.55|2617.4|2610.1|2618.15|2610.85|2616.65|2609.35|15
1733699510000|2024-12-08 23:11:50|2617.35|2610.05|2615.65|2608.35|2617.35|2610.05|2615.65|2608.35|4
1733699520000|2024-12-08 23:12:00|2615.4|2608.1|2616.15|2608.85|2616.35|2609.05|2615.25|2607.95|16
1733699530000|2024-12-08 23:12:10|2616.3|2609|2616.15|2608.85|2617.15|2609.85|2616.15|2608.85|5
1733699540000|2024-12-08 23:12:20|2616.3|2609|2616.25|2608.95|2616.4|2609.1|2615.25|2607.95|15
1733699550000|2024-12-08 23:12:30|2616.15|2608.85|2617.3|2610|2617.3|2610|2616.15|2608.85|9
1733699560000|2024-12-08 23:12:40|2617.15|2609.85|2620.35|2613.05|2620.35|2613.05|2617.15|2609.85|16
1733699570000|2024-12-08 23:12:50|2620.25|2612.95|2618.3|2611|2620.35|2613.05|2618.25|2610.95|17
1733699580000|2024-12-08 23:13:00|2618.45|2611.15|2620.1|2612.8|2620.1|2612.8|2618.45|2611.15|15
1733699590000|2024-12-08 23:13:10|2619.15|2611.85|2622.15|2614.85|2622.25|2614.95|2619.15|2611.85|19
1733699600000|2024-12-08 23:13:20|2621.6|2614.3|2621.4|2614.1|2622.15|2614.85|2621.3|2614|15
1733699610000|2024-12-08 23:13:30|2621.35|2614.05|2623|2615.7|2623.15|2615.85|2621.35|2614.05|17
1733699620000|2024-12-08 23:13:40|2623.05|2615.75|2624.25|2616.95|2624.25|2616.95|2622.85|2615.55|20
1733699630000|2024-12-08 23:13:50|2624.5|2617.2|2624.35|2617.05|2625.15|2617.85|2624.15|2616.85|16
1733699640000|2024-12-08 23:14:00|2624.4|2617.1|2623.25|2615.95|2624.6|2617.3|2623.25|2615.95|26
1733699650000|2024-12-08 23:14:10|2623|2615.7|2622.35|2615.05|2623|2615.7|2622.35|2615.05|4
1733699660000|2024-12-08 23:14:20|2622.15|2614.85|2620.3|2613|2622.15|2614.85|2620.15|2612.85|11
1733699670000|2024-12-08 23:14:30|2619.95|2612.65|2621.3|2614|2621.35|2614.05|2619.15|2611.85|14
1733699680000|2024-12-08 23:14:40|2621.4|2614.1|2620.25|2612.95|2621.65|2614.35|2620.15|2612.85|20
1733699690000|2024-12-08 23:14:50|2620.3|2613|2620.4|2613.1|2620.45|2613.15|2620.15|2612.85|10
1733699700000|2024-12-08 23:15:00|2620.35|2613.05|2621.5|2614.2|2621.5|2614.2|2619.65|2612.35|14
1733699710000|2024-12-08 23:15:10|2622|2614.7|2621.5|2614.2|2623.5|2616.2|2621.25|2613.95|23
1733699720000|2024-12-08 23:15:20|2622.15|2614.85|2623.4|2616.1|2623.7|2616.4|2621.25|2613.95|12
1733699730000|2024-12-08 23:15:30|2623.5|2616.2|2621.55|2614.25|2623.5|2616.2|2621.25|2613.95|26
1733699740000|2024-12-08 23:15:40|2622.3|2615|2623.9|2616.6|2623.9|2616.6|2621.3|2614|25
1733699750000|2024-12-08 23:15:50|2624.25|2616.95|2625.35|2618.05|2625.6|2618.3|2624.25|2616.95|15
1733699760000|2024-12-08 23:16:00|2625.4|2618.1|2626.5|2619.2|2626.95|2619.65|2625.35|2618.05|31
1733699770000|2024-12-08 23:16:10|2626.55|2619.25|2625.4|2618.1|2626.75|2619.45|2623.95|2616.65|29
1733699780000|2024-12-08 23:16:20|2625.45|2618.15|2625.4|2618.1|2625.45|2618.15|2625.15|2617.85|6
1733699790000|2024-12-08 23:16:30|2625.25|2617.95|2626.65|2619.35|2626.65|2619.35|2625.25|2617.95|12
1733699800000|2024-12-08 23:16:40|2627.2|2619.9|2628.15|2620.85|2628.6|2621.3|2627.2|2619.9|30
1733699810000|2024-12-08 23:16:50|2627.65|2620.35|2627.35|2620.05|2627.65|2620.35|2627.15|2619.85|6
1733699820000|2024-12-08 23:17:00|2627.3|2620|2624.65|2617.35|2627.3|2620|2624.15|2616.85|18
1733699830000|2024-12-08 23:17:10|2625.3|2618|2624.25|2616.95|2625.3|2618|2624.15|2616.85|17
1733699840000|2024-12-08 23:17:20|2624.15|2616.85|2625.15|2617.85|2625.15|2617.85|2624.15|2616.85|12
1733699850000|2024-12-08 23:17:30|2624.3|2617|2624.3|2617|2625.25|2617.95|2624.25|2616.95|13
1733699860000|2024-12-08 23:17:40|2624.4|2617.1|2624.35|2617.05|2624.7|2617.4|2624.35|2617.05|7
1733699870000|2024-12-08 23:17:50|2624.15|2616.85|2623.15|2615.85|2624.15|2616.85|2623.15|2615.85|3
1733699880000|2024-12-08 23:18:00|2622.65|2615.35|2622.3|2615|2622.65|2615.35|2622.25|2614.95|3
1733699890000|2024-12-08 23:18:10|2622.45|2615.15|2623.15|2615.85|2623.3|2616|2622.45|2615.15|8
1733699900000|2024-12-08 23:18:20|2622.25|2614.95|2624.15|2616.85|2624.15|2616.85|2622.25|2614.95|9
1733699910000|2024-12-08 23:18:30|2623.65|2616.35|2623.35|2616.05|2623.65|2616.35|2623.15|2615.85|5
1733699920000|2024-12-08 23:18:40|2623.65|2616.35|2623.15|2615.85|2624.15|2616.85|2622.6|2615.3|12
1733699930000|2024-12-08 23:18:50|2623.25|2615.95|2623.15|2615.85|2623.25|2615.95|2623.15|2615.85|4
1733699940000|2024-12-08 23:19:00|2622.65|2615.35|2622.15|2614.85|2622.65|2615.35|2622.15|2614.85|3
1733699950000|2024-12-08 23:19:10|2622.3|2615|2622.45|2615.15|2622.45|2615.15|2622.3|2615|2
1733699960000|2024-12-08 23:19:20|2622.65|2615.35|2624.25|2616.95|2624.25|2616.95|2622.65|2615.35|8
1733699970000|2024-12-08 23:19:30|2624.15|2616.85|2625.15|2617.85|2625.15|2617.85|2624.15|2616.85|10
1733699980000|2024-12-08 23:19:40|2624.65|2617.35|2624.5|2617.2|2624.65|2617.35|2623.25|2615.95|17
1733699990000|2024-12-08 23:19:50|2624.3|2617|2623.45|2616.15|2624.45|2617.15|2623.15|2615.85|12
1733700000000|2024-12-08 23:20:00|2623.25|2615.95|2623.55|2616.25|2623.7|2616.4|2622.95|2615.65|12
1733700010000|2024-12-08 23:20:10|2623.5|2616.2|2623.15|2615.85|2623.6|2616.3|2622.3|2615|18
1733700020000|2024-12-08 23:20:20|2623.35|2616.05|2623.15|2615.85|2623.5|2616.2|2623.15|2615.85|8
1733700030000|2024-12-08 23:20:30|2623.25|2615.95|2624.95|2617.65|2624.95|2617.65|2623.25|2615.95|9
1733700040000|2024-12-08 23:20:40|2624.45|2617.15|2624.15|2616.85|2624.45|2617.15|2624.15|2616.85|7
1733700060000|2024-12-08 23:21:00|2624.35|2617.05|2624.15|2616.85|2624.45|2617.15|2623.35|2616.05|19
1733700070000|2024-12-08 23:21:10|2624.3|2617|2628.15|2620.85|2628.15|2620.85|2624.15|2616.85|11
1733700080000|2024-12-08 23:21:20|2627.85|2620.55|2627.15|2619.85|2627.85|2620.55|2626.25|2618.95|11
1733700090000|2024-12-08 23:21:30|2626.65|2619.35|2626.45|2619.15|2626.65|2619.35|2626.35|2619.05|10
1733700100000|2024-12-08 23:21:40|2626.05|2618.75|2625.15|2617.85|2626.05|2618.75|2625.15|2617.85|3
1733700110000|2024-12-08 23:21:50|2625.4|2618.1|2625.15|2617.85|2625.4|2618.1|2625.15|2617.85|5
1733700120000|2024-12-08 23:22:00|2625|2617.7|2624.15|2616.85|2625|2617.7|2624.15|2616.85|4
1733700130000|2024-12-08 23:22:10|2623.15|2615.85|2623.25|2615.95|2623.35|2616.05|2623.15|2615.85|6
1733700140000|2024-12-08 23:22:20|2623.15|2615.85|2623.25|2615.95|2623.25|2615.95|2622.3|2615|6
1733700150000|2024-12-08 23:22:30|2624.15|2616.85|2623.4|2616.1|2624.15|2616.85|2623.25|2615.95|4
1733700160000|2024-12-08 23:22:40|2623.65|2616.35|2624.15|2616.85|2624.25|2616.95|2623.35|2616.05|13
1733700170000|2024-12-08 23:22:50|2623.65|2616.35|2624.15|2616.85|2624.3|2617|2623.65|2616.35|6
1733700180000|2024-12-08 23:23:00|2624.3|2617|2625.35|2618.05|2625.4|2618.1|2624.15|2616.85|8
1733700190000|2024-12-08 23:23:10|2625.4|2618.1|2625.25|2617.95|2626.25|2618.95|2625.25|2617.95|8
1733700200000|2024-12-08 23:23:20|2625.15|2617.85|2625.15|2617.85|2625.15|2617.85|2625.15|2617.85|1
1733700210000|2024-12-08 23:23:30|2625.25|2617.95|2625.15|2617.85|2625.25|2617.95|2625.15|2617.85|4
1733700240000|2024-12-08 23:24:00|2625.25|2617.95|2625.15|2617.85|2626.15|2618.85|2625.15|2617.85|4
1733700270000|2024-12-08 23:24:30|2624.65|2617.35|2625|2617.7|2625|2617.7|2624.3|2617|4
1733700280000|2024-12-08 23:24:40|2625.15|2617.85|2624.25|2616.95|2625.15|2617.85|2624.15|2616.85|4
1733700290000|2024-12-08 23:24:50|2624.3|2617|2625.15|2617.85|2625.3|2618|2624.25|2616.95|13
1733700300000|2024-12-08 23:25:00|2625.3|2618|2626.15|2618.85|2626.25|2618.95|2625.25|2617.95|8
1733700310000|2024-12-08 23:25:10|2625.65|2618.35|2627.15|2619.85|2627.3|2620|2625.35|2618.05|13
1733700320000|2024-12-08 23:25:20|2626.85|2619.55|2625.15|2617.85|2626.85|2619.55|2625.15|2617.85|6
1733700330000|2024-12-08 23:25:30|2625.25|2617.95|2626.15|2618.85|2626.15|2618.85|2625.25|2617.95|7
1733700340000|2024-12-08 23:25:40|2626.45|2619.15|2627.15|2619.85|2627.4|2620.1|2626.35|2619.05|13
1733700350000|2024-12-08 23:25:50|2627.3|2620|2630.15|2622.85|2630.4|2623.1|2627.25|2619.95|20
1733700360000|2024-12-08 23:26:00|2629.65|2622.35|2629.6|2622.3|2630.1|2622.8|2629.15|2621.85|10
1733700370000|2024-12-08 23:26:10|2629.7|2622.4|2632.05|2624.75|2632.05|2624.75|2629.55|2622.25|10
1733700380000|2024-12-08 23:26:20|2632.4|2625.1|2632.15|2624.85|2632.55|2625.25|2631.6|2624.3|19
1733700390000|2024-12-08 23:26:30|2631.65|2624.35|2631.15|2623.85|2631.65|2624.35|2631.15|2623.85|2
1733700420000|2024-12-08 23:27:00|2629.8|2622.5|2628.25|2620.95|2629.8|2622.5|2628.15|2620.85|11
1733700430000|2024-12-08 23:27:10|2628.45|2621.15|2626.4|2619.1|2628.45|2621.15|2626.4|2619.1|6
1733700440000|2024-12-08 23:27:20|2625.9|2618.6|2624.35|2617.05|2625.9|2618.6|2624.3|2617|11
1733700450000|2024-12-08 23:27:30|2624.25|2616.95|2624.5|2617.2|2625.05|2617.75|2624.25|2616.95|6
1733700460000|2024-12-08 23:27:40|2624.7|2617.4|2624.7|2617.4|2624.7|2617.4|2624.7|2617.4|1
1733700470000|2024-12-08 23:27:50|2625|2617.7|2624.3|2617|2625|2617.7|2624.3|2617|8
1733700480000|2024-12-08 23:28:00|2624.4|2617.1|2624.4|2617.1|2624.5|2617.2|2624.35|2617.05|8
1733700490000|2024-12-08 23:28:10|2624.45|2617.15|2624.3|2617|2624.45|2617.15|2624.3|2617|9
1733700510000|2024-12-08 23:28:30|2623.95|2616.65|2623.3|2616|2623.95|2616.65|2623.15|2615.85|5
1733700520000|2024-12-08 23:28:40|2623.25|2615.95|2621.25|2613.95|2623.25|2615.95|2621.25|2613.95|10
1733700530000|2024-12-08 23:28:50|2621.3|2614|2618.4|2611.1|2621.3|2614|2618.4|2611.1|9
1733700540000|2024-12-08 23:29:00|2618|2610.7|2617.5|2610.2|2618|2610.7|2616.35|2609.05|19
1733700550000|2024-12-08 23:29:10|2617.6|2610.3|2616.35|2609.05|2617.6|2610.3|2616.35|2609.05|7
1733700560000|2024-12-08 23:29:20|2616.65|2609.35|2617.35|2610.05|2617.35|2610.05|2616.25|2608.95|28
1733700570000|2024-12-08 23:29:30|2617.4|2610.1|2621.3|2614|2621.3|2614|2617.4|2610.1|28
1733700580000|2024-12-08 23:29:40|2621.15|2613.85|2619.75|2612.45|2621.15|2613.85|2619.55|2612.25|13
1733700590000|2024-12-08 23:29:50|2619.5|2612.2|2619.35|2612.05|2619.6|2612.3|2619.35|2612.05|6
1733700600000|2024-12-08 23:30:00|2619.15|2611.85|2620.15|2612.85|2620.15|2612.85|2619.15|2611.85|17
1733700610000|2024-12-08 23:30:10|2620.25|2612.95|2619.85|2612.55|2620.25|2612.95|2619.75|2612.45|8
1733700620000|2024-12-08 23:30:20|2619.35|2612.05|2618.9|2611.6|2619.5|2612.2|2618.9|2611.6|12
1733700630000|2024-12-08 23:30:30|2618.45|2611.15|2618.55|2611.25|2618.7|2611.4|2618.45|2611.15|10
1733700640000|2024-12-08 23:30:40|2618.65|2611.35|2618.7|2611.4|2619.15|2611.85|2618.4|2611.1|11
1733700650000|2024-12-08 23:30:50|2618.55|2611.25|2619.4|2612.1|2620.47|2613.17|2618.35|2611.05|26
1733700660000|2024-12-08 23:31:00|2620.15|2612.85|2618.55|2611.25|2620.15|2612.85|2617.9|2610.6|28
1733700670000|2024-12-08 23:31:10|2618.6|2611.3|2618.85|2611.55|2620.04|2612.74|2618.5|2611.2|27
1733700680000|2024-12-08 23:31:20|2619.71|2612.41|2618.65|2611.35|2620.13|2612.83|2618.65|2611.35|20
1733700690000|2024-12-08 23:31:30|2618.6|2611.3|2615.9|2608.6|2618.6|2611.3|2615.9|2608.6|6
1733700700000|2024-12-08 23:31:40|2615.4|2608.1|2613.9|2606.6|2615.4|2608.1|2613.5|2606.2|6
1733700720000|2024-12-08 23:32:00|2613.4|2606.1|2613.45|2606.15|2613.45|2606.15|2613.15|2605.85|18
1733700730000|2024-12-08 23:32:10|2613.3|2606|2613.5|2606.2|2614.15|2606.85|2613.3|2606|14
1733700740000|2024-12-08 23:32:20|2614.1|2606.8|2616.1|2608.8|2616.15|2608.85|2613.45|2606.15|28
1733700750000|2024-12-08 23:32:30|2615.6|2608.3|2614.7|2607.4|2616.95|2609.65|2614.7|2607.4|14
1733700760000|2024-12-08 23:32:40|2614.6|2607.3|2614.35|2607.05|2614.75|2607.45|2614.25|2606.95|17
1733700770000|2024-12-08 23:32:50|2614.25|2606.95|2614.15|2606.85|2614.4|2607.1|2613.65|2606.35|8
1733700780000|2024-12-08 23:33:00|2613.8|2606.5|2615.5|2608.2|2615.5|2608.2|2613.7|2606.4|16
1733700790000|2024-12-08 23:33:10|2616.15|2608.85|2616.7|2609.4|2616.7|2609.4|2615.3|2608|14
1733700800000|2024-12-08 23:33:20|2616.5|2609.2|2617|2609.7|2617|2609.7|2615.65|2608.35|16
1733700810000|2024-12-08 23:33:30|2616.95|2609.65|2617.9|2610.6|2617.9|2610.6|2616.6|2609.3|15
1733700820000|2024-12-08 23:33:40|2617.95|2610.65|2617.5|2610.2|2617.95|2610.65|2617.05|2609.75|10
1733700830000|2024-12-08 23:33:50|2617.35|2610.05|2618.6|2611.3|2619.15|2611.85|2617.35|2610.05|21
1733700840000|2024-12-08 23:34:00|2618.65|2611.35|2619.15|2611.85|2620.13|2612.83|2617.9|2610.6|24
1733700850000|2024-12-08 23:34:10|2619.65|2612.35|2619.15|2611.85|2619.65|2612.35|2618.95|2611.65|12
1733700860000|2024-12-08 23:34:20|2619.35|2612.05|2619.15|2611.85|2619.65|2612.35|2619.15|2611.85|4
1733700870000|2024-12-08 23:34:30|2619.07|2611.77|2617.5|2610.2|2619.15|2611.85|2617.35|2610.05|32
1733700880000|2024-12-08 23:34:40|2617.55|2610.25|2618.35|2611.05|2618.35|2611.05|2617.45|2610.15|14
1733700890000|2024-12-08 23:34:50|2618.15|2610.85|2618.2|2610.9|2618.7|2611.4|2617.35|2610.05|9
1733700900000|2024-12-08 23:35:00|2618.45|2611.15|2618.65|2611.35|2620.07|2612.77|2618.35|2611.05|11
1733700910000|2024-12-08 23:35:10|2618.75|2611.45|2618.5|2611.2|2620.15|2612.85|2618.35|2611.05|19
1733700920000|2024-12-08 23:35:20|2618.55|2611.25|2617.65|2610.35|2619.65|2612.35|2617.65|2610.35|17
1733700930000|2024-12-08 23:35:30|2617.35|2610.05|2618.2|2610.9|2618.43|2611.13|2617.35|2610.05|7
1733700940000|2024-12-08 23:35:40|2618.35|2611.05|2620.35|2613.05|2621.55|2614.25|2618.35|2611.05|19
1733700950000|2024-12-08 23:35:50|2620.4|2613.1|2620.4|2613.1|2620.4|2613.1|2620.4|2613.1|1
1733700960000|2024-12-08 23:36:00|2620.8|2613.5|2619.4|2612.1|2620.9|2613.6|2619.35|2612.05|14
1733700970000|2024-12-08 23:36:10|2619.35|2612.05|2620.95|2613.65|2621.2|2613.9|2619.25|2611.95|17
1733700980000|2024-12-08 23:36:20|2621.05|2613.75|2622.4|2615.1|2622.4|2615.1|2620.9|2613.6|11
1733700990000|2024-12-08 23:36:30|2622.15|2614.85|2621.3|2614|2622.15|2614.85|2621.15|2613.85|7
1733701000000|2024-12-08 23:36:40|2621.35|2614.05|2621.45|2614.15|2621.7|2614.4|2621.3|2614|11
1733701010000|2024-12-08 23:36:50|2621.4|2614.1|2624.05|2616.75|2624.05|2616.75|2621.4|2614.1|9
1733701020000|2024-12-08 23:37:00|2624.1|2616.8|2624.65|2617.35|2625.15|2617.85|2624.05|2616.75|8
1733701030000|2024-12-08 23:37:10|2624.35|2617.05|2624.25|2616.95|2626.15|2618.85|2624.25|2616.95|10
1733701040000|2024-12-08 23:37:20|2624.3|2617|2623.45|2616.15|2624.3|2617|2623.25|2615.95|7
1733701050000|2024-12-08 23:37:30|2623.95|2616.65|2625.15|2617.85|2625.15|2617.85|2623.95|2616.65|5
1733701060000|2024-12-08 23:37:40|2625.45|2618.15|2622.3|2615|2626.15|2618.85|2622.3|2615|13
1733701070000|2024-12-08 23:37:50|2622.35|2615.05|2622.6|2615.3|2623.65|2616.35|2622.35|2615.05|23
1733701080000|2024-12-08 23:38:00|2622.5|2615.2|2620.65|2613.35|2623.65|2616.35|2620.6|2613.3|28
1733701090000|2024-12-08 23:38:10|2620.6|2613.3|2621.25|2613.95|2621.6|2614.3|2620.6|2613.3|20
1733701100000|2024-12-08 23:38:20|2621.35|2614.05|2622.55|2615.25|2622.55|2615.25|2621.25|2613.95|8
1733701110000|2024-12-08 23:38:30|2622.5|2615.2|2621.9|2614.6|2622.55|2615.25|2621.8|2614.5|13
1733701120000|2024-12-08 23:38:40|2621.5|2614.2|2621.25|2613.95|2621.8|2614.5|2621.25|2613.95|18
1733701130000|2024-12-08 23:38:50|2621.15|2613.85|2622.05|2614.75|2622.05|2614.75|2620.8|2613.5|20
1733701140000|2024-12-08 23:39:00|2621.6|2614.3|2622|2614.7|2622|2614.7|2621.5|2614.2|5
1733701150000|2024-12-08 23:39:10|2622.15|2614.85|2621.65|2614.35|2622.15|2614.85|2621.65|2614.35|2
1733701160000|2024-12-08 23:39:20|2620.35|2613.05|2620.25|2612.95|2620.35|2613.05|2620.25|2612.95|3
1733701170000|2024-12-08 23:39:30|2620.3|2613|2619.8|2612.5|2620.3|2613|2619.75|2612.45|12
1733701180000|2024-12-08 23:39:40|2619.85|2612.55|2621.15|2613.85|2621.15|2613.85|2619.85|2612.55|17
1733701190000|2024-12-08 23:39:50|2621.2|2613.9|2621.3|2614|2621.45|2614.15|2621.2|2613.9|5
1733701200000|2024-12-08 23:40:00|2621.45|2614.15|2623.65|2616.35|2623.65|2616.35|2621.25|2613.95|16
1733701210000|2024-12-08 23:40:10|2623.55|2616.25|2622.4|2615.1|2625.58|2618.28|2622.35|2615.05|27
1733701220000|2024-12-08 23:40:20|2622.35|2615.05|2623.96|2616.66|2624.02|2616.72|2622.35|2615.05|18
1733701230000|2024-12-08 23:40:30|2623.75|2616.45|2625.6|2618.3|2625.65|2618.35|2623.7|2616.4|25
1733701240000|2024-12-08 23:40:40|2624.9|2617.6|2626.49|2619.19|2626.63|2619.33|2624.9|2617.6|13
1733701250000|2024-12-08 23:40:50|2626.63|2619.33|2625.2|2617.9|2626.63|2619.33|2624.65|2617.35|14
1733701260000|2024-12-08 23:41:00|2625.15|2617.85|2623.15|2615.85|2625.65|2618.35|2623.15|2615.85|17
1733701270000|2024-12-08 23:41:10|2622.9|2615.6|2622.5|2615.2|2623.1|2615.8|2622.35|2615.05|13
1733701280000|2024-12-08 23:41:20|2622.6|2615.3|2620.85|2613.55|2624.15|2616.85|2620.8|2613.5|15
1733701290000|2024-12-08 23:41:30|2620.35|2613.05|2622.13|2614.83|2622.59|2615.29|2620.35|2613.05|23
1733701300000|2024-12-08 23:41:40|2622.09|2614.79|2622.15|2614.85|2622.56|2615.26|2621.35|2614.05|23
1733701310000|2024-12-08 23:41:50|2621.85|2614.55|2621.85|2614.55|2621.85|2614.55|2621.85|2614.55|1
1733701320000|2024-12-08 23:42:00|2621.35|2614.05|2619.1|2611.8|2622.4|2615.1|2619.1|2611.8|23
1733701330000|2024-12-08 23:42:10|2619.05|2611.75|2617.8|2610.5|2620.27|2612.97|2617.8|2610.5|22
1733701340000|2024-12-08 23:42:20|2617.75|2610.45|2616.4|2609.1|2618.71|2611.41|2616.4|2609.1|23
1733701350000|2024-12-08 23:42:30|2616.3|2609|2616.45|2609.15|2617.03|2609.73|2615.4|2608.1|24
1733701360000|2024-12-08 23:42:40|2616.3|2609|2615.95|2608.65|2617.15|2609.85|2615.65|2608.35|29
1733701370000|2024-12-08 23:42:50|2616|2608.7|2616.45|2609.15|2617.15|2609.85|2615.45|2608.15|28
1733701380000|2024-12-08 23:43:00|2615.75|2608.45|2615.4|2608.1|2616.37|2609.07|2615.25|2607.95|24
1733701390000|2024-12-08 23:43:10|2616.07|2608.77|2616.4|2609.1|2617.15|2609.85|2615.35|2608.05|19
1733701400000|2024-12-08 23:43:20|2616.45|2609.15|2617.65|2610.35|2617.65|2610.35|2615.9|2608.6|19
1733701410000|2024-12-08 23:43:30|2617|2609.7|2618.95|2611.65|2619.15|2611.85|2616.6|2609.3|14
1733701420000|2024-12-08 23:43:40|2619.08|2611.78|2619|2611.7|2619.56|2612.26|2618.85|2611.55|16
1733701430000|2024-12-08 23:43:50|2618.9|2611.6|2617.4|2610.1|2619.65|2612.35|2617.4|2610.1|14
1733701440000|2024-12-08 23:44:00|2617.06|2609.76|2617.3|2610|2618.04|2610.74|2617.05|2609.75|12
1733701450000|2024-12-08 23:44:10|2617.5|2610.2|2617|2609.7|2618.73|2611.43|2616.35|2609.05|17
1733701460000|2024-12-08 23:44:20|2617.05|2609.75|2618.15|2610.85|2618.59|2611.29|2616.9|2609.6|17
1733701470000|2024-12-08 23:44:30|2618.06|2610.76|2617.55|2610.25|2618.45|2611.15|2617.45|2610.15|11
1733701480000|2024-12-08 23:44:40|2617.45|2610.15|2618.25|2610.95|2618.65|2611.35|2617.35|2610.05|15
1733701490000|2024-12-08 23:44:50|2618.6|2611.3|2619.15|2611.85|2620.15|2612.85|2618.6|2611.3|11
1733701500000|2024-12-08 23:45:00|2619.9|2612.6|2617.5|2610.2|2620.15|2612.85|2617.5|2610.2|19
1733701510000|2024-12-08 23:45:10|2617.15|2609.85|2617.55|2610.25|2618.15|2610.85|2617.15|2609.85|12
1733701520000|2024-12-08 23:45:20|2617.15|2609.85|2615.4|2608.1|2617.15|2609.85|2615.15|2607.85|18
1733701530000|2024-12-08 23:45:30|2615.35|2608.05|2615.35|2608.05|2615.35|2608.05|2615.35|2608.05|1
1733701540000|2024-12-08 23:45:40|2615.15|2607.85|2614.3|2607|2615.65|2608.35|2614.3|2607|4
1733701550000|2024-12-08 23:45:50|2614.15|2606.85|2613.35|2606.05|2614.75|2607.45|2613.35|2606.05|9
1733701560000|2024-12-08 23:46:00|2613.45|2606.15|2612.35|2605.05|2614.59|2607.29|2612.35|2605.05|17
1733701570000|2024-12-08 23:46:10|2614.15|2606.85|2610.1|2602.8|2614.15|2606.85|2610.05|2602.75|21
1733701580000|2024-12-08 23:46:20|2609.94|2602.64|2610.65|2603.35|2610.75|2603.45|2609.9|2602.6|20
1733701590000|2024-12-08 23:46:30|2610.6|2603.3|2610.35|2603.05|2612.15|2604.85|2610.35|2603.05|24
1733701600000|2024-12-08 23:46:40|2610.85|2603.55|2609.45|2602.15|2610.85|2603.55|2609.4|2602.1|15
1733701610000|2024-12-08 23:46:50|2609.6|2602.3|2609.45|2602.15|2610.15|2602.85|2609.4|2602.1|12
1733701620000|2024-12-08 23:47:00|2609.4|2602.1|2609.35|2602.05|2610.57|2603.27|2609.35|2602.05|13
1733701630000|2024-12-08 23:47:10|2609.85|2602.55|2608.65|2601.35|2609.85|2602.55|2608.65|2601.35|8
1733701640000|2024-12-08 23:47:20|2609.15|2601.85|2610|2602.7|2610.57|2603.27|2608.55|2601.25|24
1733701650000|2024-12-08 23:47:30|2609.5|2602.2|2608.9|2601.6|2610.15|2602.85|2608.85|2601.55|9
1733701660000|2024-12-08 23:47:40|2609|2601.7|2609.15|2601.85|2609.5|2602.2|2608.35|2601.05|11
1733701670000|2024-12-08 23:47:50|2609|2601.7|2608.4|2601.1|2610.15|2602.85|2608.4|2601.1|21
1733701680000|2024-12-08 23:48:00|2608.35|2601.05|2606.6|2599.3|2608.65|2601.35|2606|2598.7|28
1733701690000|2024-12-08 23:48:10|2607.45|2600.15|2607.37|2600.07|2608.15|2600.85|2606.35|2599.05|17
1733701700000|2024-12-08 23:48:20|2607.32|2600.02|2608.65|2601.35|2609.52|2602.22|2606.8|2599.5|22
1733701710000|2024-12-08 23:48:30|2609.06|2601.76|2609.1|2601.8|2609.79|2602.49|2608.5|2601.2|30
1733701720000|2024-12-08 23:48:40|2609.15|2601.85|2609.35|2602.05|2609.53|2602.23|2608.95|2601.65|13
1733701730000|2024-12-08 23:48:50|2609.45|2602.15|2610.37|2603.07|2610.37|2603.07|2609.4|2602.1|14
1733701740000|2024-12-08 23:49:00|2610.7|2603.4|2609.3|2602|2611.15|2603.85|2609.3|2602|20
1733701750000|2024-12-08 23:49:10|2608.35|2601.05|2610.3|2603|2610.55|2603.25|2608.25|2600.95|24
1733701760000|2024-12-08 23:49:20|2609.9|2602.6|2610.72|2603.42|2610.95|2603.65|2608.7|2601.4|24
1733701770000|2024-12-08 23:49:30|2611.66|2604.36|2613.15|2605.85|2616.65|2609.35|2611.66|2604.36|31
1733701780000|2024-12-08 23:49:40|2613.65|2606.35|2613.15|2605.85|2614.47|2607.17|2613.15|2605.85|22
1733701790000|2024-12-08 23:49:50|2613.4|2606.1|2615.95|2608.65|2615.95|2608.65|2612.5|2605.2|33
1733701800000|2024-12-08 23:50:00|2615.8|2608.5|2614.45|2607.15|2616.68|2609.38|2614.4|2607.1|25
1733701810000|2024-12-08 23:50:10|2614.65|2607.35|2614.15|2606.85|2614.95|2607.65|2613.65|2606.35|27
1733701820000|2024-12-08 23:50:20|2613.8|2606.5|2613.4|2606.1|2614.15|2606.85|2612.6|2605.3|21
1733701830000|2024-12-08 23:50:30|2613.9|2606.6|2615.55|2608.25|2616.12|2608.82|2613.25|2605.95|28
1733701840000|2024-12-08 23:50:40|2616.59|2609.29|2615.3|2608|2616.59|2609.29|2614.7|2607.4|22
1733701850000|2024-12-08 23:50:50|2615.35|2608.05|2613.35|2606.05|2616.15|2608.85|2613.35|2606.05|23
1733701860000|2024-12-08 23:51:00|2614.15|2606.85|2614.4|2607.1|2614.79|2607.49|2613.15|2605.85|11
1733701870000|2024-12-08 23:51:10|2614.35|2607.05|2614.6|2607.3|2614.65|2607.35|2613.5|2606.2|20
1733701880000|2024-12-08 23:51:20|2615.68|2608.38|2614.95|2607.65|2617.15|2609.85|2614.95|2607.65|16
1733701890000|2024-12-08 23:51:30|2616.15|2608.85|2614.15|2606.85|2616.15|2608.85|2614.15|2606.85|8
1733701900000|2024-12-08 23:51:40|2615.65|2608.35|2620.25|2612.95|2623.11|2615.81|2615.13|2607.83|22
1733701910000|2024-12-08 23:51:50|2620.85|2613.55|2619.15|2611.85|2621.65|2614.35|2618.15|2610.85|24
1733701920000|2024-12-08 23:52:00|2619.35|2612.05|2620.85|2613.55|2620.85|2613.55|2619.35|2612.05|13
1733701930000|2024-12-08 23:52:10|2621.78|2614.48|2622.9|2615.6|2622.95|2615.65|2620.6|2613.3|26
1733701940000|2024-12-08 23:52:20|2622.85|2615.55|2622.65|2615.35|2623.45|2616.15|2622.15|2614.85|16
1733701950000|2024-12-08 23:52:30|2622.25|2614.95|2620.15|2612.85|2622.25|2614.95|2619.35|2612.05|17
1733701960000|2024-12-08 23:52:40|2621.15|2613.85|2620.5|2613.2|2621.54|2614.24|2620.15|2612.85|10
1733701970000|2024-12-08 23:52:50|2620.4|2613.1|2621.4|2614.1|2622.06|2614.76|2620.4|2613.1|18
1733701980000|2024-12-08 23:53:00|2622.15|2614.85|2621.15|2613.85|2622.15|2614.85|2620.5|2613.2|13
1733701990000|2024-12-08 23:53:10|2620.65|2613.35|2622|2614.7|2622|2614.7|2620.5|2613.2|4
1733702000000|2024-12-08 23:53:20|2622.05|2614.75|2622.57|2615.27|2622.57|2615.27|2621.4|2614.1|21
1733702010000|2024-12-08 23:53:30|2622.11|2614.81|2623.45|2616.15|2623.95|2616.65|2622|2614.7|24
1733702020000|2024-12-08 23:53:40|2624.45|2617.15|2623.8|2616.5|2624.55|2617.25|2623.4|2616.1|24
1733702030000|2024-12-08 23:53:50|2624.1|2616.8|2624.25|2616.95|2625.15|2617.85|2623.65|2616.35|19
1733702040000|2024-12-08 23:54:00|2624.15|2616.85|2623.15|2615.85|2624.15|2616.85|2622.65|2615.35|9
1733702050000|2024-12-08 23:54:10|2622.65|2615.35|2622.9|2615.6|2623.4|2616.1|2622.45|2615.15|13
1733702060000|2024-12-08 23:54:20|2622.95|2615.65|2622.4|2615.1|2622.95|2615.65|2622.4|2615.1|3
1733702070000|2024-12-08 23:54:30|2623.57|2616.27|2623.15|2615.85|2623.57|2616.27|2623.15|2615.85|2
1733702080000|2024-12-08 23:54:40|2623.47|2616.17|2624.5|2617.2|2625.65|2618.35|2623.18|2615.88|18
1733702090000|2024-12-08 23:54:50|2624.15|2616.85|2624.1|2616.8|2625.15|2617.85|2623.45|2616.15|11
1733702100000|2024-12-08 23:55:00|2624.15|2616.85|2621.15|2613.85|2624.15|2616.85|2621.15|2613.85|16
1733702110000|2024-12-08 23:55:10|2622.15|2614.85|2621.15|2613.85|2622.15|2614.85|2621.15|2613.85|4
1733702120000|2024-12-08 23:55:20|2620.65|2613.35|2620.65|2613.35|2621.61|2614.31|2620.45|2613.15|10
1733702130000|2024-12-08 23:55:30|2621.15|2613.85|2619.15|2611.85|2621.15|2613.85|2619.08|2611.78|9
1733702140000|2024-12-08 23:55:40|2620.15|2612.85|2618.26|2610.96|2620.15|2612.85|2617.65|2610.35|16
1733702150000|2024-12-08 23:55:50|2618.35|2611.05|2620.4|2613.1|2621.4|2614.1|2618.35|2611.05|17
1733702160000|2024-12-08 23:56:00|2620.96|2613.66|2621.46|2614.16|2621.65|2614.35|2619.1|2611.8|18
1733702170000|2024-12-08 23:56:10|2620.7|2613.4|2620.25|2612.95|2621.51|2614.21|2619.65|2612.35|21
1733702180000|2024-12-08 23:56:20|2620.45|2613.15|2619.65|2612.35|2621.65|2614.35|2619.65|2612.35|6
1733702190000|2024-12-08 23:56:30|2620.65|2613.35|2620.15|2612.85|2621.15|2613.85|2619.15|2611.85|11
1733702200000|2024-12-08 23:56:40|2619.65|2612.35|2619.15|2611.85|2620.65|2613.35|2619.15|2611.85|7
1733702210000|2024-12-08 23:56:50|2619.07|2611.77|2619.15|2611.85|2619.15|2611.85|2618.65|2611.35|4
1733702220000|2024-12-08 23:57:00|2618.65|2611.35|2615.13|2607.83|2618.65|2611.35|2615.01|2607.71|21
1733702230000|2024-12-08 23:57:10|2615.15|2607.85|2614.15|2606.85|2615.15|2607.85|2614.15|2606.85|11
1733702240000|2024-12-08 23:57:20|2615.15|2607.85|2614.65|2607.35|2615.15|2607.85|2614.11|2606.81|12
1733702250000|2024-12-08 23:57:30|2614.15|2606.85|2613.65|2606.35|2615.15|2607.85|2613.65|2606.35|7
1733702260000|2024-12-08 23:57:40|2614.15|2606.85|2612.55|2605.25|2614.15|2606.85|2612.55|2605.25|6
1733702270000|2024-12-08 23:57:50|2614.15|2606.85|2613.15|2605.85|2614.15|2606.85|2612.65|2605.35|13
1733702280000|2024-12-08 23:58:00|2612.5|2605.2|2611.15|2603.85|2612.65|2605.35|2610.55|2603.25|11
1733702290000|2024-12-08 23:58:10|2611.05|2603.75|2609.24|2601.94|2611.15|2603.85|2609.24|2601.94|16
1733702300000|2024-12-08 23:58:20|2608.45|2601.15|2610|2602.7|2610.15|2602.85|2608.45|2601.15|21
1733702310000|2024-12-08 23:58:30|2610.5|2603.2|2610.45|2603.15|2611.36|2604.06|2610|2602.7|16
1733702320000|2024-12-08 23:58:40|2610.5|2603.2|2610.4|2603.1|2610.95|2603.65|2610.4|2603.1|14
1733702330000|2024-12-08 23:58:50|2609.6|2602.3|2610.2|2602.9|2610.5|2603.2|2609.6|2602.3|19
1733702340000|2024-12-08 23:59:00|2610.8|2603.5|2609.4|2602.1|2611.1|2603.8|2609.35|2602.05|23
1733702350000|2024-12-08 23:59:10|2609.35|2602.05|2610.05|2602.75|2610.15|2602.85|2608.45|2601.15|13
1733702360000|2024-12-08 23:59:20|2610.15|2602.85|2611.46|2604.16|2611.56|2604.26|2609.6|2602.3|32
1733702370000|2024-12-08 23:59:30|2611.66|2604.36|2612.15|2604.85|2613.15|2605.85|2611.3|2604|28
1733702380000|2024-12-08 23:59:40|2611.72|2604.42|2613.21|2605.91|2614.16|2606.86|2611.5|2604.2|28
1733702390000|2024-12-08 23:59:50|2613.18|2605.88|2613.65|2606.35|2615.15|2607.85|2613.15|2605.85|18
1733702400000|2024-12-09 00:00:00|2614.15|2606.85|2614.15|2606.85|2614.15|2606.85|2613.65|2606.35|6
1733702410000|2024-12-09 00:00:10|2614.65|2607.35|2616.5|2609.2|2618.15|2610.85|2614.4|2607.1|24
1733702420000|2024-12-09 00:00:20|2616.45|2609.15|2617.57|2610.27|2618.6|2611.3|2615.85|2608.55|29
1733702430000|2024-12-09 00:00:30|2618.15|2610.85|2620.4|2613.1|2621.46|2614.16|2618.09|2610.79|27
1733702440000|2024-12-09 00:00:40|2620.45|2613.15|2625.07|2617.77|2625.65|2618.35|2620.45|2613.15|28
1733702450000|2024-12-09 00:00:50|2624.45|2617.15|2628.99|2621.69|2628.99|2621.69|2624.45|2617.15|25
1733702460000|2024-12-09 00:01:00|2630.1|2622.8|2633.55|2626.25|2634.65|2627.35|2629.65|2622.35|36
1733702470000|2024-12-09 00:01:10|2633.95|2626.65|2636.15|2628.85|2637.15|2629.85|2633.4|2626.1|37
1733702480000|2024-12-09 00:01:20|2636.06|2628.76|2632.15|2624.85|2638.18|2630.88|2632.15|2624.85|38
1733702490000|2024-12-09 00:01:30|2632.95|2625.65|2635.74|2628.44|2635.8|2628.5|2632.95|2625.65|36
1733702500000|2024-12-09 00:01:40|2635.24|2627.94|2641.98|2634.68|2641.98|2634.68|2635.24|2627.94|27
1733702510000|2024-12-09 00:01:50|2642.65|2635.35|2642.95|2635.65|2643.57|2636.27|2640.65|2633.35|32
1733702520000|2024-12-09 00:02:00|2642.9|2635.6|2636|2628.7|2642.9|2635.6|2636|2628.7|36
1733702530000|2024-12-09 00:02:10|2635.5|2628.2|2632.65|2625.35|2636.15|2628.85|2630.15|2622.85|38
1733702540000|2024-12-09 00:02:20|2632.15|2624.85|2636.35|2629.05|2636.35|2629.05|2632.15|2624.85|36
1733702550000|2024-12-09 00:02:30|2637.34|2630.04|2635.65|2628.35|2638.05|2630.75|2634.65|2627.35|38
1733702560000|2024-12-09 00:02:40|2636.4|2629.1|2637.54|2630.24|2637.54|2630.24|2635|2627.7|36
1733702570000|2024-12-09 00:02:50|2638.05|2630.75|2639.15|2631.85|2639.15|2631.85|2637.3|2630|32
1733702580000|2024-12-09 00:03:00|2639.13|2631.83|2638.19|2630.89|2639.13|2631.83|2635.45|2628.15|35
1733702590000|2024-12-09 00:03:10|2637.44|2630.14|2633.15|2625.85|2638.23|2630.93|2633.15|2625.85|33
1733702600000|2024-12-09 00:03:20|2632.65|2625.35|2632.3|2625|2633.07|2625.77|2631.15|2623.85|33
1733702610000|2024-12-09 00:03:30|2632.5|2625.2|2633.45|2626.15|2634.95|2627.65|2632.15|2624.85|35
1733702620000|2024-12-09 00:03:40|2632.9|2625.6|2631.14|2623.84|2632.9|2625.6|2627.45|2620.15|37
1733702630000|2024-12-09 00:03:50|2630.41|2623.11|2630.35|2623.05|2631.35|2624.05|2629.99|2622.69|31
1733702640000|2024-12-09 00:04:00|2629.26|2621.96|2632.05|2624.75|2632.05|2624.75|2628.15|2620.85|24
1733702650000|2024-12-09 00:04:10|2631.88|2624.58|2633.45|2626.15|2634.2|2626.9|2629.4|2622.1|37
1733702660000|2024-12-09 00:04:20|2633.15|2625.85|2633.15|2625.85|2633.95|2626.65|2631.96|2624.66|32
1733702670000|2024-12-09 00:04:30|2633.09|2625.79|2632.53|2625.23|2634.02|2626.72|2631.11|2623.81|36
1733702680000|2024-12-09 00:04:40|2632.43|2625.13|2632.95|2625.65|2633.55|2626.25|2632.05|2624.75|36
1733702690000|2024-12-09 00:04:50|2633.15|2625.85|2636.33|2629.03|2636.65|2629.35|2631.65|2624.35|35
1733702700000|2024-12-09 00:05:00|2636.65|2629.35|2640.15|2632.85|2640.95|2633.65|2636.31|2629.01|32
1733702710000|2024-12-09 00:05:10|2639.63|2632.33|2639.81|2632.51|2640.15|2632.85|2636.15|2628.85|37
1733702720000|2024-12-09 00:05:20|2639.6|2632.3|2637.35|2630.05|2640.65|2633.35|2637.35|2630.05|27
1733702730000|2024-12-09 00:05:30|2637.4|2630.1|2639.6|2632.3|2640.15|2632.85|2637.4|2630.1|32
1733702740000|2024-12-09 00:05:40|2639.5|2632.2|2638.4|2631.1|2640.1|2632.8|2638.4|2631.1|33
1733702750000|2024-12-09 00:05:50|2638.5|2631.2|2639.05|2631.75|2640.5|2633.2|2638.5|2631.2|27
1733702760000|2024-12-09 00:06:00|2639.25|2631.95|2641.65|2634.35|2643.61|2636.31|2639.25|2631.95|33
1733702770000|2024-12-09 00:06:10|2640.95|2633.65|2645.15|2637.85|2645.15|2637.85|2640.83|2633.53|35
1733702780000|2024-12-09 00:06:20|2645|2637.7|2647.17|2639.87|2650.15|2642.85|2644.7|2637.4|29
1733702790000|2024-12-09 00:06:30|2647.2|2639.9|2647.06|2639.76|2648.7|2641.4|2645.45|2638.15|24
1733702800000|2024-12-09 00:06:40|2646.13|2638.83|2647.65|2640.35|2648.45|2641.15|2646.13|2638.83|32
1733702810000|2024-12-09 00:06:50|2647.13|2639.83|2651.92|2644.62|2652.65|2645.35|2647.13|2639.83|36
1733702820000|2024-12-09 00:07:00|2652.3|2645|2652.73|2645.43|2653.38|2646.08|2651.75|2644.45|35
1733702830000|2024-12-09 00:07:10|2652.69|2645.39|2656.65|2649.35|2656.95|2649.65|2652.55|2645.25|37
1733702840000|2024-12-09 00:07:20|2655.7|2648.4|2652.43|2645.13|2655.8|2648.5|2648.7|2641.4|39
1733702850000|2024-12-09 00:07:30|2652.8|2645.5|2655.5|2648.2|2655.65|2648.35|2650.35|2643.05|39
1733702860000|2024-12-09 00:07:40|2655.3|2648|2652.02|2644.72|2655.65|2648.35|2651.73|2644.43|36
1733702870000|2024-12-09 00:07:50|2653.73|2646.43|2654.2|2646.9|2654.96|2647.66|2652.8|2645.5|34
1733702880000|2024-12-09 00:08:00|2653.94|2646.64|2657.95|2650.65|2659.65|2652.35|2652.48|2645.18|37
1733702890000|2024-12-09 00:08:10|2658.15|2650.85|2657.57|2650.27|2659.05|2651.75|2656.35|2649.05|33
1733702900000|2024-12-09 00:08:20|2657.52|2650.22|2659.45|2652.15|2661.2|2653.9|2657.15|2649.85|33
1733702910000|2024-12-09 00:08:30|2658.87|2651.57|2659.25|2651.95|2659.3|2652|2656.27|2648.97|40
1733702920000|2024-12-09 00:08:40|2658.35|2651.05|2662.2|2654.9|2663.15|2655.85|2658.35|2651.05|37
1733702930000|2024-12-09 00:08:50|2660.75|2653.45|2659.35|2652.05|2661.8|2654.5|2657.28|2649.98|37
1733702940000|2024-12-09 00:09:00|2659.25|2651.95|2662.35|2655.05|2663.55|2656.25|2659.15|2651.85|29
1733702950000|2024-12-09 00:09:10|2661.95|2654.65|2666.5|2659.2|2666.5|2659.2|2660.65|2653.35|38
1733702960000|2024-12-09 00:09:20|2667.15|2659.85|2669.56|2662.26|2669.68|2662.38|2666.82|2659.52|33
1733702970000|2024-12-09 00:09:30|2669.36|2662.06|2669.54|2662.24|2669.87|2662.57|2667.59|2660.29|33
1733702980000|2024-12-09 00:09:40|2668.45|2661.15|2670.15|2662.85|2671.5|2664.2|2668.15|2660.85|36
1733702990000|2024-12-09 00:09:50|2669.15|2661.85|2670.6|2663.3|2671.43|2664.13|2668.65|2661.35|37
1733703000000|2024-12-09 00:10:00|2670.45|2663.15|2669.47|2662.17|2672.8|2665.5|2669.4|2662.1|39
1733703010000|2024-12-09 00:10:10|2668.81|2661.51|2670.94|2663.64|2672.21|2664.91|2665.95|2658.65|36
1733703020000|2024-12-09 00:10:20|2672.15|2664.85|2671.86|2664.56|2673.65|2666.35|2670.4|2663.1|37
1733703030000|2024-12-09 00:10:30|2672.52|2665.22|2670.2|2662.9|2673.67|2666.37|2669.55|2662.25|35
1733703040000|2024-12-09 00:10:40|2670.37|2663.07|2672.15|2664.85|2673.45|2666.15|2668.67|2661.37|40
1733703050000|2024-12-09 00:10:50|2670.45|2663.15|2671.18|2663.88|2672.55|2665.25|2670.45|2663.15|31
1733703060000|2024-12-09 00:11:00|2671.21|2663.91|2675.45|2668.15|2675.69|2668.39|2669.3|2662|38
1733703070000|2024-12-09 00:11:10|2675.08|2667.78|2673.6|2666.3|2675.5|2668.2|2672.75|2665.45|35
1733703080000|2024-12-09 00:11:20|2673.95|2666.65|2673.19|2665.89|2675.19|2667.89|2671.55|2664.25|30
1733703090000|2024-12-09 00:11:30|2673.29|2665.99|2673.65|2666.35|2674.15|2666.85|2671.65|2664.35|34
1733703100000|2024-12-09 00:11:40|2672.65|2665.35|2670.35|2663.05|2672.65|2665.35|2669.25|2661.95|37
1733703110000|2024-12-09 00:11:50|2670.7|2663.4|2669.3|2662|2672.02|2664.72|2669.15|2661.85|30
1733703120000|2024-12-09 00:12:00|2669.15|2661.85|2672.65|2665.35|2674.45|2667.15|2668.15|2660.85|34
1733703130000|2024-12-09 00:12:10|2672.15|2664.85|2674.15|2666.85|2674.22|2666.92|2670.15|2662.85|26
1733703140000|2024-12-09 00:12:20|2673.15|2665.85|2675.15|2667.85|2677|2669.7|2673.15|2665.85|27
1733703150000|2024-12-09 00:12:30|2674.15|2666.85|2677.8|2670.5|2677.95|2670.65|2674.15|2666.85|32
1733703160000|2024-12-09 00:12:40|2679.1|2671.8|2678.85|2671.55|2680.24|2672.94|2676.85|2669.55|35
1733703170000|2024-12-09 00:12:50|2680.31|2673.01|2680.6|2673.3|2680.65|2673.35|2677.1|2669.8|30
1733703180000|2024-12-09 00:13:00|2681.13|2673.83|2683.79|2676.49|2683.79|2676.49|2679.8|2672.5|31
1733703190000|2024-12-09 00:13:10|2683.99|2676.69|2684.88|2677.58|2684.88|2677.58|2682.3|2675|30
1733703200000|2024-12-09 00:13:20|2684.98|2677.68|2686.53|2679.23|2686.53|2679.23|2683.95|2676.65|35
1733703210000|2024-12-09 00:13:30|2685.75|2678.45|2681|2673.7|2686.65|2679.35|2680.4|2673.1|36
1733703220000|2024-12-09 00:13:40|2681.25|2673.95|2679.65|2672.35|2684.12|2676.82|2679.4|2672.1|37
1733703230000|2024-12-09 00:13:50|2679.45|2672.15|2679.6|2672.3|2681.65|2674.35|2678.45|2671.15|32
1733703240000|2024-12-09 00:14:00|2681.55|2674.25|2685.48|2678.18|2685.96|2678.66|2681.1|2673.8|32
1733703250000|2024-12-09 00:14:10|2685.15|2677.85|2687.72|2680.42|2688.59|2681.29|2685.15|2677.85|38
1733703260000|2024-12-09 00:14:20|2688.08|2680.78|2691|2683.7|2691|2683.7|2687.45|2680.15|32
1733703270000|2024-12-09 00:14:30|2691.2|2683.9|2693.56|2686.26|2694.72|2687.42|2690.35|2683.05|36
1733703280000|2024-12-09 00:14:40|2693.5|2686.2|2690.87|2683.57|2693.6|2686.3|2689.27|2681.97|37
1733703290000|2024-12-09 00:14:50|2690.77|2683.47|2691.84|2684.54|2693.17|2685.87|2689.5|2682.2|39
1733703300000|2024-12-09 00:15:00|2692|2684.7|2678.23|2670.93|2692|2684.7|2675.79|2668.49|37
1733703310000|2024-12-09 00:15:10|2677.6|2670.3|2675.38|2668.08|2679.65|2672.35|2674.15|2666.85|38
1733703320000|2024-12-09 00:15:20|2675.18|2667.88|2676.95|2669.65|2679.58|2672.28|2675.15|2667.85|33
1733703330000|2024-12-09 00:15:30|2676.27|2668.97|2676.56|2669.26|2676.76|2669.46|2674.2|2666.9|37
1733703340000|2024-12-09 00:15:40|2676.61|2669.31|2680.55|2673.25|2681.79|2674.49|2676.61|2669.31|35
1733703350000|2024-12-09 00:15:50|2681.2|2673.9|2674.68|2667.38|2681.45|2674.15|2674.11|2666.81|37
1733703360000|2024-12-09 00:16:00|2674.99|2667.69|2673.5|2666.2|2679.31|2672.01|2672.9|2665.6|39
1733703370000|2024-12-09 00:16:10|2673.15|2665.85|2666.26|2658.96|2673.15|2665.85|2664.95|2657.65|40
1733703380000|2024-12-09 00:16:20|2666.32|2659.02|2666.11|2658.81|2667.31|2660.01|2664.35|2657.05|38
1733703390000|2024-12-09 00:16:30|2665.65|2658.35|2663.29|2655.99|2668.15|2660.85|2662.95|2655.65|39
1733703400000|2024-12-09 00:16:40|2662.57|2655.27|2670.97|2663.67|2670.97|2663.67|2662.47|2655.17|38
1733703410000|2024-12-09 00:16:50|2670.7|2663.4|2672.5|2665.2|2672.7|2665.4|2669.39|2662.09|39
1733703420000|2024-12-09 00:17:00|2672.95|2665.65|2672.35|2665.05|2673.44|2666.14|2669.3|2662|38
1733703430000|2024-12-09 00:17:10|2672.8|2665.5|2670.27|2662.97|2674.02|2666.72|2669.7|2662.4|38
1733703440000|2024-12-09 00:17:20|2669.15|2661.85|2669.08|2661.78|2669.15|2661.85|2664.95|2657.65|36
1733703450000|2024-12-09 00:17:30|2669.43|2662.13|2669.53|2662.23|2671.49|2664.19|2667.35|2660.05|39
1733703460000|2024-12-09 00:17:40|2669.55|2662.25|2670.46|2663.16|2670.46|2663.16|2668.15|2660.85|37
1733703470000|2024-12-09 00:17:50|2669.28|2661.98|2672.3|2665|2674.12|2666.82|2667.6|2660.3|38
1733703480000|2024-12-09 00:18:00|2673.06|2665.76|2664.54|2657.24|2673.06|2665.76|2663.9|2656.6|38
1733703490000|2024-12-09 00:18:10|2664.35|2657.05|2665.05|2657.75|2665.42|2658.12|2663.4|2656.1|33
1733703500000|2024-12-09 00:18:20|2664.5|2657.2|2665.51|2658.21|2668.18|2660.88|2664.25|2656.95|36
1733703510000|2024-12-09 00:18:30|2665.8|2658.5|2662.2|2654.9|2666.82|2659.52|2659.92|2652.62|38
1733703520000|2024-12-09 00:18:40|2662.25|2654.95|2660.7|2653.4|2663.05|2655.75|2660.66|2653.36|33
1733703530000|2024-12-09 00:18:50|2660.65|2653.35|2658.65|2651.35|2660.98|2653.68|2658.4|2651.1|37
1733703540000|2024-12-09 00:19:00|2658.55|2651.25|2660.14|2652.84|2660.34|2653.04|2658.3|2651|32
1733703550000|2024-12-09 00:19:10|2659.15|2651.85|2656.2|2648.9|2659.15|2651.85|2654.85|2647.55|35
1733703560000|2024-12-09 00:19:20|2657.32|2650.02|2657.45|2650.15|2658.71|2651.41|2654.6|2647.3|39
1733703570000|2024-12-09 00:19:30|2657.77|2650.47|2661.27|2653.97|2663.35|2656.05|2656.23|2648.93|40
1733703580000|2024-12-09 00:19:40|2660.95|2653.65|2660.53|2653.23|2661.25|2653.95|2659.4|2652.1|39
1733703590000|2024-12-09 00:19:50|2661.42|2654.12|2661.95|2654.65|2663.54|2656.24|2660.05|2652.75|37
1733703600000|2024-12-09 00:20:00|2661.67|2654.37|2656.65|2649.35|2662.25|2654.95|2656.35|2649.05|38
1733703610000|2024-12-09 00:20:10|2655.5|2648.2|2651.36|2644.06|2655.95|2648.65|2649.77|2642.47|37
1733703620000|2024-12-09 00:20:20|2650.28|2642.98|2650.23|2642.93|2652.28|2644.98|2649.7|2642.4|36
1733703630000|2024-12-09 00:20:30|2650.7|2643.4|2652.13|2644.83|2652.55|2645.25|2650.49|2643.19|37
1733703640000|2024-12-09 00:20:40|2651.48|2644.18|2648.46|2641.16|2652.34|2645.04|2648.46|2641.16|37
1733703650000|2024-12-09 00:20:50|2648.05|2640.75|2647.1|2639.8|2649.47|2642.17|2646.23|2638.93|35
1733703660000|2024-12-09 00:21:00|2647.47|2640.17|2644.82|2637.52|2647.47|2640.17|2640.85|2633.55|39
1733703670000|2024-12-09 00:21:10|2645.15|2637.85|2645.85|2638.55|2647.13|2639.83|2643.05|2635.75|38
1733703680000|2024-12-09 00:21:20|2646.02|2638.72|2647.66|2640.36|2650.65|2643.35|2645.8|2638.5|36
1733703690000|2024-12-09 00:21:30|2646.55|2639.25|2650.71|2643.41|2652.15|2644.85|2646.55|2639.25|35
1733703700000|2024-12-09 00:21:40|2649.64|2642.34|2650.24|2642.94|2651.61|2644.31|2647.6|2640.3|34
1733703710000|2024-12-09 00:21:50|2650.85|2643.55|2650.4|2643.1|2651.78|2644.48|2649.61|2642.31|30
1733703720000|2024-12-09 00:22:00|2650.53|2643.23|2646.95|2639.65|2650.99|2643.69|2646.95|2639.65|30
1733703730000|2024-12-09 00:22:10|2646.8|2639.5|2641.95|2634.65|2646.8|2639.5|2641.8|2634.5|33
1733703740000|2024-12-09 00:22:20|2641.45|2634.15|2643.8|2636.5|2643.95|2636.65|2640.45|2633.15|32
1733703750000|2024-12-09 00:22:30|2643.85|2636.55|2647.15|2639.85|2648.35|2641.05|2641.75|2634.45|36
1733703760000|2024-12-09 00:22:40|2646.98|2639.68|2647.1|2639.8|2648.45|2641.15|2646.65|2639.35|38
1733703770000|2024-12-09 00:22:50|2647.15|2639.85|2645.45|2638.15|2647.9|2640.6|2643.85|2636.55|28
1733703780000|2024-12-09 00:23:00|2645.1|2637.8|2644|2636.7|2645.65|2638.35|2643.55|2636.25|32
1733703790000|2024-12-09 00:23:10|2644.65|2637.35|2644.13|2636.83|2646.5|2639.2|2643.3|2636|33
1733703800000|2024-12-09 00:23:20|2644.15|2636.85|2646.15|2638.85|2646.8|2639.5|2643.65|2636.35|32
1733703810000|2024-12-09 00:23:30|2645.6|2638.3|2646.2|2638.9|2648.15|2640.85|2645.6|2638.3|25
1733703820000|2024-12-09 00:23:40|2646.7|2639.4|2646.76|2639.46|2648.15|2640.85|2646.15|2638.85|25
1733703830000|2024-12-09 00:23:50|2646.15|2638.85|2646.75|2639.45|2647.65|2640.35|2646.15|2638.85|13
1733703840000|2024-12-09 00:24:00|2647.15|2639.85|2647.3|2640|2647.4|2640.1|2646.7|2639.4|18
1733703850000|2024-12-09 00:24:10|2647.35|2640.05|2650.1|2642.8|2650.6|2643.3|2647.35|2640.05|29
1733703860000|2024-12-09 00:24:20|2649.6|2642.3|2643.2|2635.9|2649.6|2642.3|2643.15|2635.85|36
1733703870000|2024-12-09 00:24:30|2643.15|2635.85|2644.58|2637.28|2645.34|2638.04|2642.22|2634.92|38
1733703880000|2024-12-09 00:24:40|2644.85|2637.55|2647.04|2639.74|2648.85|2641.55|2644.68|2637.38|34
1733703890000|2024-12-09 00:24:50|2646.65|2639.35|2645.56|2638.26|2650|2642.7|2644.3|2637|39
1733703900000|2024-12-09 00:25:00|2645.3|2638|2653.6|2646.3|2653.6|2646.3|2645.15|2637.85|37
1733703910000|2024-12-09 00:25:10|2653|2645.7|2650.65|2643.35|2654.15|2646.85|2649.6|2642.3|38
1733703920000|2024-12-09 00:25:20|2648.4|2641.1|2650.05|2642.75|2650.05|2642.75|2647.5|2640.2|34
1733703930000|2024-12-09 00:25:30|2649.65|2642.35|2647|2639.7|2650.15|2642.85|2646.1|2638.8|38
1733703940000|2024-12-09 00:25:40|2646.55|2639.25|2643.54|2636.24|2647.15|2639.85|2643.54|2636.24|37
1733703950000|2024-12-09 00:25:50|2643.6|2636.3|2643.15|2635.85|2646.65|2639.35|2642.25|2634.95|34
1733703960000|2024-12-09 00:26:00|2642.25|2634.95|2639.9|2632.6|2642.25|2634.95|2638.15|2630.85|36
1733703970000|2024-12-09 00:26:10|2639.25|2631.95|2635.55|2628.25|2639.4|2632.1|2635.55|2628.25|34
1733703980000|2024-12-09 00:26:20|2634.6|2627.3|2634.09|2626.79|2635.6|2628.3|2632.48|2625.18|33
1733703990000|2024-12-09 00:26:30|2633.18|2625.88|2630.3|2623|2634.6|2627.3|2630.28|2622.98|34
1733704000000|2024-12-09 00:26:40|2630.32|2623.02|2629.65|2622.35|2630.77|2623.47|2629.05|2621.75|30
1733704010000|2024-12-09 00:26:50|2629.57|2622.27|2628.55|2621.25|2630.25|2622.95|2628.15|2620.85|37
1733704020000|2024-12-09 00:27:00|2628.57|2621.27|2630.1|2622.8|2630.65|2623.35|2627.2|2619.9|36
1733704030000|2024-12-09 00:27:10|2630.13|2622.83|2630.3|2623|2630.37|2623.07|2628.05|2620.75|37
1733704040000|2024-12-09 00:27:20|2628.1|2620.8|2628.53|2621.23|2630.3|2623|2627.35|2620.05|37
1733704050000|2024-12-09 00:27:30|2628.47|2621.17|2630.07|2622.77|2630.34|2623.04|2627.25|2619.95|33
1733704060000|2024-12-09 00:27:40|2630|2622.7|2634|2626.7|2634.72|2627.42|2629.6|2622.3|34
1733704070000|2024-12-09 00:27:50|2634.18|2626.88|2624|2616.7|2634.18|2626.88|2624|2616.7|37
1733704080000|2024-12-09 00:28:00|2624.55|2617.25|2624.63|2617.33|2625.85|2618.55|2623.17|2615.87|36
1733704090000|2024-12-09 00:28:10|2624.51|2617.21|2623.02|2615.72|2624.65|2617.35|2620.9|2613.6|38
1733704100000|2024-12-09 00:28:20|2623.25|2615.95|2625.1|2617.8|2625.95|2618.65|2623.25|2615.95|36
1733704110000|2024-12-09 00:28:30|2624.95|2617.65|2623.88|2616.58|2625.48|2618.18|2623.45|2616.15|35
1733704120000|2024-12-09 00:28:40|2623.95|2616.65|2624.04|2616.74|2624.95|2617.65|2622.41|2615.11|38
1733704130000|2024-12-09 00:28:50|2623.95|2616.65|2623.9|2616.6|2625.77|2618.47|2622.9|2615.6|36
1733704140000|2024-12-09 00:29:00|2623.88|2616.58|2623.8|2616.5|2625.95|2618.65|2623.8|2616.5|31
1733704150000|2024-12-09 00:29:10|2623.15|2615.85|2625.13|2617.83|2625.34|2618.04|2622.5|2615.2|29
1733704160000|2024-12-09 00:29:20|2625.43|2618.13|2623.28|2615.98|2625.43|2618.13|2621.75|2614.45|38
1733704170000|2024-12-09 00:29:30|2623.77|2616.47|2622.6|2615.3|2624.58|2617.28|2621.9|2614.6|31
1733704180000|2024-12-09 00:29:40|2622.8|2615.5|2623.7|2616.4|2624.85|2617.55|2622.55|2615.25|32
1733704190000|2024-12-09 00:29:50|2623.65|2616.35|2622.15|2614.85|2624.47|2617.17|2621.8|2614.5|25
1733704200000|2024-12-09 00:30:00|2621.9|2614.6|2621.58|2614.28|2622.51|2615.21|2618.53|2611.23|37
1733704210000|2024-12-09 00:30:10|2621.59|2614.29|2628.6|2621.3|2628.6|2621.3|2619.25|2611.95|38
1733704220000|2024-12-09 00:30:20|2628.65|2621.35|2627.2|2619.9|2628.75|2621.45|2625.75|2618.45|37
1733704230000|2024-12-09 00:30:30|2627.45|2620.15|2623.46|2616.16|2628.1|2620.8|2622.84|2615.54|39
1733704240000|2024-12-09 00:30:40|2623.1|2615.8|2622.83|2615.53|2623.49|2616.19|2621.2|2613.9|35
1733704250000|2024-12-09 00:30:50|2622.78|2615.48|2627.03|2619.73|2627.63|2620.33|2622.65|2615.35|40
1733704260000|2024-12-09 00:31:00|2627.49|2620.19|2630.83|2623.53|2630.83|2623.53|2626.65|2619.35|36
1733704270000|2024-12-09 00:31:10|2631.37|2624.07|2634.46|2627.16|2634.69|2627.39|2631.2|2623.9|40
1733704280000|2024-12-09 00:31:20|2634.66|2627.36|2628.65|2621.35|2634.66|2627.36|2628.6|2621.3|33
1733704290000|2024-12-09 00:31:30|2628.55|2621.25|2635.26|2627.96|2635.26|2627.96|2628.39|2621.09|37
1733704300000|2024-12-09 00:31:40|2634.7|2627.4|2637.3|2630|2639.23|2631.93|2634.6|2627.3|37
1733704310000|2024-12-09 00:31:50|2636.67|2629.37|2645.29|2637.99|2645.64|2638.34|2636.67|2629.37|38
1733704320000|2024-12-09 00:32:00|2645.35|2638.05|2638.65|2631.35|2646.05|2638.75|2638.5|2631.2|39
1733704330000|2024-12-09 00:32:10|2638.15|2630.85|2639.85|2632.55|2640.7|2633.4|2637.1|2629.8|35
1733704340000|2024-12-09 00:32:20|2639.95|2632.65|2646.6|2639.3|2647.14|2639.84|2637.65|2630.35|38
1733704350000|2024-12-09 00:32:30|2646.65|2639.35|2648.75|2641.45|2648.98|2641.68|2645.56|2638.26|37
1733704360000|2024-12-09 00:32:40|2649.48|2642.18|2646.75|2639.45|2650.5|2643.2|2645.53|2638.23|39
1733704370000|2024-12-09 00:32:50|2647.25|2639.95|2647.65|2640.35|2648.63|2641.33|2646.95|2639.65|35
1733704380000|2024-12-09 00:33:00|2647.9|2640.6|2649.6|2642.3|2651.05|2643.75|2646.5|2639.2|35
1733704390000|2024-12-09 00:33:10|2649.45|2642.15|2645.15|2637.85|2650.07|2642.77|2645.15|2637.85|37
1733704400000|2024-12-09 00:33:20|2644.65|2637.35|2644.24|2636.94|2646.25|2638.95|2642.58|2635.28|38
1733704410000|2024-12-09 00:33:30|2644.25|2636.95|2649.75|2642.45|2649.8|2642.5|2642.5|2635.2|39
1733704420000|2024-12-09 00:33:40|2649.55|2642.25|2650.24|2642.94|2650.57|2643.27|2649.05|2641.75|35
1733704430000|2024-12-09 00:33:50|2650.95|2643.65|2650.45|2643.15|2651.7|2644.4|2649.4|2642.1|34
1733704440000|2024-12-09 00:34:00|2649.9|2642.6|2643.95|2636.65|2650.09|2642.79|2643.15|2635.85|38
1733704450000|2024-12-09 00:34:10|2643.15|2635.85|2638.05|2630.75|2643.15|2635.85|2637.15|2629.85|36
1733704460000|2024-12-09 00:34:20|2637.4|2630.1|2635.13|2627.83|2639.33|2632.03|2634.4|2627.1|40
1733704470000|2024-12-09 00:34:30|2634.15|2626.85|2637.7|2630.4|2637.7|2630.4|2633.55|2626.25|38
1733704480000|2024-12-09 00:34:40|2637.8|2630.5|2636.65|2629.35|2638.65|2631.35|2635.5|2628.2|36
1733704490000|2024-12-09 00:34:50|2636.15|2628.85|2636.55|2629.25|2636.9|2629.6|2633.5|2626.2|36
1733704500000|2024-12-09 00:35:00|2636.15|2628.85|2637.6|2630.3|2638.63|2631.33|2634.55|2627.25|39
1733704510000|2024-12-09 00:35:10|2637.5|2630.2|2639.85|2632.55|2640.33|2633.03|2636.3|2629|36
1733704520000|2024-12-09 00:35:20|2639.95|2632.65|2641.8|2634.5|2646.7|2639.4|2638.9|2631.6|39
1733704530000|2024-12-09 00:35:30|2642.16|2634.86|2640.15|2632.85|2644.5|2637.2|2640.15|2632.85|37
1733704540000|2024-12-09 00:35:40|2640.35|2633.05|2642.34|2635.04|2642.45|2635.15|2639.24|2631.94|37
1733704550000|2024-12-09 00:35:50|2641.5|2634.2|2640.65|2633.35|2641.6|2634.3|2638.54|2631.24|38
1733704560000|2024-12-09 00:36:00|2640.69|2633.39|2638.63|2631.33|2640.88|2633.58|2636.68|2629.38|38
1733704570000|2024-12-09 00:36:10|2637.68|2630.38|2642.39|2635.09|2642.39|2635.09|2636.9|2629.6|36
1733704580000|2024-12-09 00:36:20|2641.7|2634.4|2643.6|2636.3|2643.6|2636.3|2638.4|2631.1|35
1733704590000|2024-12-09 00:36:30|2643.1|2635.8|2646|2638.7|2646|2638.7|2641.5|2634.2|37
1733704600000|2024-12-09 00:36:40|2647.06|2639.76|2646.7|2639.4|2647.31|2640.01|2644.9|2637.6|38
1733704610000|2024-12-09 00:36:50|2646.89|2639.59|2648.02|2640.72|2648.02|2640.72|2645.6|2638.3|39
1733704620000|2024-12-09 00:37:00|2648.62|2641.32|2652.48|2645.18|2654.65|2647.35|2647.45|2640.15|37
1733704630000|2024-12-09 00:37:10|2652.82|2645.52|2649.7|2642.4|2652.82|2645.52|2649|2641.7|36
1733704640000|2024-12-09 00:37:20|2649.68|2642.38|2654.8|2647.5|2655.6|2648.3|2649.05|2641.75|40
1733704650000|2024-12-09 00:37:30|2655.74|2648.44|2662.64|2655.34|2662.64|2655.34|2655.62|2648.32|38
1733704660000|2024-12-09 00:37:40|2662.43|2655.13|2661.85|2654.55|2664.49|2657.19|2660.58|2653.28|38
1733704670000|2024-12-09 00:37:50|2663.71|2656.41|2662.63|2655.33|2665.7|2658.4|2662.4|2655.1|38
1733704680000|2024-12-09 00:38:00|2662.27|2654.97|2664.11|2656.81|2664.11|2656.81|2660.55|2653.25|36
1733704690000|2024-12-09 00:38:10|2664.38|2657.08|2664.6|2657.3|2666.75|2659.45|2664.05|2656.75|39
1733704700000|2024-12-09 00:38:20|2664.42|2657.12|2661.2|2653.9|2664.5|2657.2|2660.15|2652.85|37
1733704710000|2024-12-09 00:38:30|2661.35|2654.05|2667.03|2659.73|2667.9|2660.6|2660.13|2652.83|38
1733704720000|2024-12-09 00:38:40|2667.32|2660.02|2667.3|2660|2667.8|2660.5|2667.15|2659.85|30
1733704730000|2024-12-09 00:38:50|2667.4|2660.1|2667.55|2660.25|2668.16|2660.86|2667.15|2659.85|35
1733704740000|2024-12-09 00:39:00|2667.15|2659.85|2666.7|2659.4|2667.15|2659.85|2664.7|2657.4|37
1733704750000|2024-12-09 00:39:10|2666.84|2659.54|2668.18|2660.88|2668.8|2661.5|2666.8|2659.5|37
1733704760000|2024-12-09 00:39:20|2668.07|2660.77|2662.68|2655.38|2670|2662.7|2662.68|2655.38|35
1733704770000|2024-12-09 00:39:30|2662.25|2654.95|2660.55|2653.25|2662.25|2654.95|2658.7|2651.4|35
1733704780000|2024-12-09 00:39:40|2660.75|2653.45|2661.2|2653.9|2663.1|2655.8|2659.8|2652.5|36
1733704790000|2024-12-09 00:39:50|2661.15|2653.85|2651.6|2644.3|2661.15|2653.85|2651.6|2644.3|38
1733704800000|2024-12-09 00:40:00|2651.1|2643.8|2651.8|2644.5|2652.45|2645.15|2648.6|2641.3|39
1733704810000|2024-12-09 00:40:10|2651.9|2644.6|2657.25|2649.95|2657.25|2649.95|2650.8|2643.5|37
1733704820000|2024-12-09 00:40:20|2657.78|2650.48|2650.35|2643.05|2657.78|2650.48|2650.35|2643.05|38
1733704830000|2024-12-09 00:40:30|2651.4|2644.1|2651.5|2644.2|2652.55|2645.25|2650.7|2643.4|35
1733704840000|2024-12-09 00:40:40|2651.4|2644.1|2654.45|2647.15|2656.4|2649.1|2649.1|2641.8|36
1733704850000|2024-12-09 00:40:50|2655.36|2648.06|2653.34|2646.04|2655.45|2648.15|2653.24|2645.94|37
1733704860000|2024-12-09 00:41:00|2654.15|2646.85|2653.9|2646.6|2654.72|2647.42|2652.7|2645.4|38
1733704870000|2024-12-09 00:41:10|2653.95|2646.65|2655.15|2647.85|2656.37|2649.07|2653.87|2646.57|38
1733704880000|2024-12-09 00:41:20|2654.87|2647.57|2649.85|2642.55|2655.24|2647.94|2649.1|2641.8|39
1733704890000|2024-12-09 00:41:30|2650.6|2643.3|2657.23|2649.93|2658.65|2651.35|2650.15|2642.85|40
1733704900000|2024-12-09 00:41:40|2656.22|2648.92|2657|2649.7|2658.16|2650.86|2655.5|2648.2|40
1733704910000|2024-12-09 00:41:50|2657.15|2649.85|2651.46|2644.16|2657.15|2649.85|2651.2|2643.9|40
1733704920000|2024-12-09 00:42:00|2651.55|2644.25|2652.75|2645.45|2654.92|2647.62|2651.21|2643.91|36
1733704930000|2024-12-09 00:42:10|2653|2645.7|2652.17|2644.87|2653.36|2646.06|2651.6|2644.3|36
1733704940000|2024-12-09 00:42:20|2652.12|2644.82|2649.42|2642.12|2652.45|2645.15|2647.65|2640.35|33
1733704950000|2024-12-09 00:42:30|2649.55|2642.25|2649.4|2642.1|2650.04|2642.74|2648.52|2641.22|33
1733704960000|2024-12-09 00:42:40|2649.43|2642.13|2650.33|2643.03|2652.9|2645.6|2649.43|2642.13|38
1733704970000|2024-12-09 00:42:50|2650.43|2643.13|2649.6|2642.3|2650.43|2643.13|2647.45|2640.15|38
1733704980000|2024-12-09 00:43:00|2649.64|2642.34|2647.75|2640.45|2649.69|2642.39|2644.15|2636.85|36
1733704990000|2024-12-09 00:43:10|2647.85|2640.55|2648.08|2640.78|2649.49|2642.19|2646.82|2639.52|38
1733705000000|2024-12-09 00:43:20|2648.39|2641.09|2644.8|2637.5|2648.82|2641.52|2644.3|2637|34
1733705010000|2024-12-09 00:43:30|2644.3|2637|2642.6|2635.3|2646.45|2639.15|2642.18|2634.88|33
1733705020000|2024-12-09 00:43:40|2640.48|2633.18|2638.54|2631.24|2641.3|2634|2637.19|2629.89|38
1733705030000|2024-12-09 00:43:50|2638.78|2631.48|2641.39|2634.09|2641.39|2634.09|2638.32|2631.02|39
1733705040000|2024-12-09 00:44:00|2641.9|2634.6|2638.7|2631.4|2642.9|2635.6|2638.65|2631.35|40
1733705050000|2024-12-09 00:44:10|2638.8|2631.5|2641.88|2634.58|2642.64|2635.34|2638.65|2631.35|37
1733705060000|2024-12-09 00:44:20|2641.65|2634.35|2648.1|2640.8|2649.85|2642.55|2641.42|2634.12|38
1733705070000|2024-12-09 00:44:30|2647.9|2640.6|2651.26|2643.96|2651.7|2644.4|2647.76|2640.46|35
1733705080000|2024-12-09 00:44:40|2650.25|2642.95|2654.61|2647.31|2654.61|2647.31|2647.65|2640.35|38
1733705090000|2024-12-09 00:44:50|2654.56|2647.26|2662.45|2655.15|2663.05|2655.75|2653.83|2646.53|38
1733705100000|2024-12-09 00:45:00|2662.75|2655.45|2667.87|2660.57|2667.87|2660.57|2660.63|2653.33|40
1733705110000|2024-12-09 00:45:10|2668.46|2661.16|2667.6|2660.3|2669.85|2662.55|2665.5|2658.2|40
1733705120000|2024-12-09 00:45:20|2667.4|2660.1|2665.8|2658.5|2673.42|2666.12|2665.44|2658.14|37
1733705130000|2024-12-09 00:45:30|2665.23|2657.93|2667.85|2660.55|2667.85|2660.55|2663.88|2656.58|36
1733705140000|2024-12-09 00:45:40|2667.4|2660.1|2666.56|2659.26|2667.4|2660.1|2663.7|2656.4|37
1733705150000|2024-12-09 00:45:50|2667.45|2660.15|2666.85|2659.55|2668.85|2661.55|2666.85|2659.55|36
1733705160000|2024-12-09 00:46:00|2666.6|2659.3|2667.65|2660.35|2667.79|2660.49|2665.68|2658.38|37
1733705170000|2024-12-09 00:46:10|2667.93|2660.63|2663.45|2656.15|2667.93|2660.63|2662.3|2655|37
1733705180000|2024-12-09 00:46:20|2663.85|2656.55|2663.6|2656.3|2666.45|2659.15|2663.36|2656.06|40
1733705190000|2024-12-09 00:46:30|2663.85|2656.55|2663.9|2656.6|2665.87|2658.57|2663.55|2656.25|40
1733705200000|2024-12-09 00:46:40|2663.85|2656.55|2657.65|2650.35|2664.8|2657.5|2657.65|2650.35|29
1733705210000|2024-12-09 00:46:50|2657.5|2650.2|2658.7|2651.4|2660.64|2653.34|2656.55|2649.25|38
1733705220000|2024-12-09 00:47:00|2658.75|2651.45|2658.15|2650.85|2659.85|2652.55|2656.75|2649.45|37
1733705230000|2024-12-09 00:47:10|2658.07|2650.77|2655.3|2648|2658.15|2650.85|2655.1|2647.8|38
1733705240000|2024-12-09 00:47:20|2655.55|2648.25|2652.94|2645.64|2655.65|2648.35|2652.35|2645.05|31
1733705250000|2024-12-09 00:47:30|2652.87|2645.57|2651.75|2644.45|2654.16|2646.86|2651.25|2643.95|31
1733705260000|2024-12-09 00:47:40|2651.25|2643.95|2652.87|2645.57|2654.14|2646.84|2651.25|2643.95|33
1733705270000|2024-12-09 00:47:50|2652.82|2645.52|2650.65|2643.35|2652.9|2645.6|2650.65|2643.35|33
1733705280000|2024-12-09 00:48:00|2649.62|2642.32|2653.58|2646.28|2654.46|2647.16|2649.62|2642.32|38
1733705290000|2024-12-09 00:48:10|2653.53|2646.23|2655.66|2648.36|2655.66|2648.36|2653|2645.7|37
1733705300000|2024-12-09 00:48:20|2655.76|2648.46|2657.23|2649.93|2657.53|2650.23|2654.58|2647.28|37
1733705310000|2024-12-09 00:48:30|2657.7|2650.4|2660.89|2653.59|2661.85|2654.55|2656.95|2649.65|39
1733705320000|2024-12-09 00:48:40|2660.95|2653.65|2659|2651.7|2660.95|2653.65|2659|2651.7|37
1733705330000|2024-12-09 00:48:50|2658.85|2651.55|2660.08|2652.78|2661.77|2654.47|2656.3|2649|30
1733705340000|2024-12-09 00:49:00|2660.1|2652.8|2665.85|2658.55|2666.95|2659.65|2659.8|2652.5|34
1733705350000|2024-12-09 00:49:10|2665.75|2658.45|2659.15|2651.85|2665.75|2658.45|2659.15|2651.85|35
1733705360000|2024-12-09 00:49:20|2658.65|2651.35|2661.3|2654|2661.3|2654|2657.15|2649.85|28
1733705370000|2024-12-09 00:49:30|2660.85|2653.55|2667.43|2660.13|2667.43|2660.13|2660.85|2653.55|37
1733705380000|2024-12-09 00:49:40|2667.4|2660.1|2668.7|2661.4|2668.78|2661.48|2666|2658.7|39
1733705390000|2024-12-09 00:49:50|2668.78|2661.48|2670.64|2663.34|2670.86|2663.56|2667.75|2660.45|34
1733705400000|2024-12-09 00:50:00|2670.48|2663.18|2670.7|2663.4|2671.65|2664.35|2668.97|2661.67|29
1733705410000|2024-12-09 00:50:10|2670.18|2662.88|2669.75|2662.45|2671.37|2664.07|2669.21|2661.91|35
1733705420000|2024-12-09 00:50:20|2669.9|2662.6|2664.75|2657.45|2670.59|2663.29|2664.75|2657.45|32
1733705430000|2024-12-09 00:50:30|2664.5|2657.2|2664.15|2656.85|2664.99|2657.69|2663.15|2655.85|26
1733705440000|2024-12-09 00:50:40|2663.85|2656.55|2666.55|2659.25|2666.55|2659.25|2663.55|2656.25|35
1733705450000|2024-12-09 00:50:50|2666.7|2659.4|2671.3|2664|2671.87|2664.57|2666.38|2659.08|35
1733705460000|2024-12-09 00:51:00|2671.5|2664.2|2671.57|2664.27|2671.7|2664.4|2668.7|2661.4|34
1733705470000|2024-12-09 00:51:10|2672.67|2665.37|2671.42|2664.12|2673.85|2666.55|2671.22|2663.92|32
1733705480000|2024-12-09 00:51:20|2671.44|2664.14|2671.72|2664.42|2674.54|2667.24|2671.44|2664.14|28
1733705490000|2024-12-09 00:51:30|2671.65|2664.35|2665.85|2658.55|2671.65|2664.35|2665.35|2658.05|35
1733705500000|2024-12-09 00:51:40|2664.95|2657.65|2666.18|2658.88|2667.15|2659.85|2664.45|2657.15|28
1733705510000|2024-12-09 00:51:50|2666.92|2659.62|2666.64|2659.34|2668.5|2661.2|2666.13|2658.83|33
1733705520000|2024-12-09 00:52:00|2668.13|2660.83|2669.6|2662.3|2672.6|2665.3|2667.65|2660.35|32
1733705530000|2024-12-09 00:52:10|2669.7|2662.4|2665.65|2658.35|2669.7|2662.4|2665.06|2657.76|39
1733705540000|2024-12-09 00:52:20|2665.15|2657.85|2658.85|2651.55|2665.65|2658.35|2658.15|2650.85|33
1733705550000|2024-12-09 00:52:30|2658.9|2651.6|2658.55|2651.25|2659.8|2652.5|2657.35|2650.05|35
1733705560000|2024-12-09 00:52:40|2658|2650.7|2657.06|2649.76|2659.3|2652|2656.55|2649.25|37
1733705570000|2024-12-09 00:52:50|2657.15|2649.85|2655.65|2648.35|2657.15|2649.85|2654.97|2647.67|27
1733705580000|2024-12-09 00:53:00|2655.9|2648.6|2654.85|2647.55|2656.15|2648.85|2654.35|2647.05|27
1733705590000|2024-12-09 00:53:10|2654.35|2647.05|2654.5|2647.2|2655.53|2648.23|2654.3|2647|23
1733705600000|2024-12-09 00:53:20|2654.45|2647.15|2653.45|2646.15|2655.15|2647.85|2653.45|2646.15|23
1733705610000|2024-12-09 00:53:30|2654|2646.7|2655.34|2648.04|2657.65|2650.35|2654|2646.7|29
1733705620000|2024-12-09 00:53:40|2655.27|2647.97|2654.4|2647.1|2655.68|2648.38|2654.4|2647.1|29
1733705630000|2024-12-09 00:53:50|2654.45|2647.15|2653.35|2646.05|2656.48|2649.18|2653.35|2646.05|28
1733705640000|2024-12-09 00:54:00|2652.95|2645.65|2651.3|2644|2652.99|2645.69|2651.2|2643.9|24
1733705650000|2024-12-09 00:54:10|2651.8|2644.5|2653.33|2646.03|2653.38|2646.08|2651.3|2644|29
1733705660000|2024-12-09 00:54:20|2653.89|2646.59|2656.25|2648.95|2658.05|2650.75|2653.89|2646.59|37
1733705670000|2024-12-09 00:54:30|2656.4|2649.1|2653.45|2646.15|2657.72|2650.42|2652.32|2645.02|34
1733705680000|2024-12-09 00:54:40|2653.25|2645.95|2653.47|2646.17|2654.59|2647.29|2651.95|2644.65|31
1733705690000|2024-12-09 00:54:50|2653.42|2646.12|2653.55|2646.25|2654.77|2647.47|2652.65|2645.35|35
1733705700000|2024-12-09 00:55:00|2653.53|2646.23|2650.05|2642.75|2653.53|2646.23|2650.05|2642.75|26
1733705710000|2024-12-09 00:55:10|2649.85|2642.55|2646.35|2639.05|2649.85|2642.55|2646.35|2639.05|24
1733705720000|2024-12-09 00:55:20|2646.7|2639.4|2646.65|2639.35|2648.25|2640.95|2646.6|2639.3|30
1733705730000|2024-12-09 00:55:30|2645.75|2638.45|2641.85|2634.55|2645.95|2638.65|2641.8|2634.5|21
1733705740000|2024-12-09 00:55:40|2641.6|2634.3|2642.15|2634.85|2642.9|2635.6|2639.6|2632.3|34
1733705750000|2024-12-09 00:55:50|2642.55|2635.25|2637.3|2630|2642.75|2635.45|2637.3|2630|35
1733705760000|2024-12-09 00:56:00|2637.35|2630.05|2638.97|2631.67|2639.59|2632.29|2636.65|2629.35|33
1733705770000|2024-12-09 00:56:10|2638.6|2631.3|2640.85|2633.55|2640.98|2633.68|2638.38|2631.08|37
1733705780000|2024-12-09 00:56:20|2641.6|2634.3|2639|2631.7|2641.95|2634.65|2638.55|2631.25|38
1733705790000|2024-12-09 00:56:30|2639.15|2631.85|2638.5|2631.2|2640.43|2633.13|2637.8|2630.5|35
1733705800000|2024-12-09 00:56:40|2638|2630.7|2639.2|2631.9|2639.79|2632.49|2637.45|2630.15|34
1733705810000|2024-12-09 00:56:50|2638.85|2631.55|2639.4|2632.1|2639.9|2632.6|2638.1|2630.8|28
1733705820000|2024-12-09 00:57:00|2640.18|2632.88|2638.35|2631.05|2641.9|2634.6|2638.09|2630.79|38
1733705830000|2024-12-09 00:57:10|2638.4|2631.1|2636.7|2629.4|2638.4|2631.1|2635.35|2628.05|30
1733705840000|2024-12-09 00:57:20|2636.18|2628.88|2633.1|2625.8|2636.18|2628.88|2630.11|2622.81|36
1733705850000|2024-12-09 00:57:30|2632.65|2625.35|2638.05|2630.75|2638.22|2630.92|2632.65|2625.35|38
1733705860000|2024-12-09 00:57:40|2638.1|2630.8|2638.18|2630.88|2640.8|2633.5|2638.07|2630.77|35
1733705870000|2024-12-09 00:57:50|2637.7|2630.4|2635.47|2628.17|2637.7|2630.4|2634.95|2627.65|38
1733705880000|2024-12-09 00:58:00|2635.36|2628.06|2636.55|2629.25|2638|2630.7|2635.36|2628.06|22
1733705890000|2024-12-09 00:58:10|2636.6|2629.3|2638.4|2631.1|2638.9|2631.6|2635.18|2627.88|29
1733705900000|2024-12-09 00:58:20|2638.45|2631.15|2639.7|2632.4|2641.65|2634.35|2637.98|2630.68|39
1733705910000|2024-12-09 00:58:30|2639.75|2632.45|2642.57|2635.27|2642.6|2635.3|2639.65|2632.35|38
1733705920000|2024-12-09 00:58:40|2642.52|2635.22|2639.57|2632.27|2642.59|2635.29|2638.75|2631.45|32
1733705930000|2024-12-09 00:58:50|2639.75|2632.45|2639.25|2631.95|2640.8|2633.5|2638.85|2631.55|31
1733705940000|2024-12-09 00:59:00|2639.15|2631.85|2638.7|2631.4|2640.62|2633.32|2638.7|2631.4|36
1733705950000|2024-12-09 00:59:10|2639.2|2631.9|2637.65|2630.35|2639.2|2631.9|2637.1|2629.8|35
1733705960000|2024-12-09 00:59:20|2637.15|2629.85|2638.79|2631.49|2639.54|2632.24|2636.56|2629.26|26
1733705970000|2024-12-09 00:59:30|2638.28|2630.98|2637.34|2630.04|2640|2632.7|2637.18|2629.88|35
1733705980000|2024-12-09 00:59:40|2637.36|2630.06|2638.51|2631.21|2638.79|2631.49|2637.36|2630.06|32
1733705990000|2024-12-09 00:59:50|2638.36|2631.06|2636.8|2629.5|2638.52|2631.22|2636.65|2629.35|30
1733706000000|2024-12-09 01:00:00|2636.65|2629.35|2636.2|2628.9|2639.21|2631.91|2635.8|2628.5|31
1733706010000|2024-12-09 01:00:10|2636.55|2629.25|2638.9|2631.6|2639.67|2632.37|2636.09|2628.79|38
1733706020000|2024-12-09 01:00:20|2638.65|2631.35|2636.13|2628.83|2641|2633.7|2635.15|2627.85|30
1733706030000|2024-12-09 01:00:30|2636.24|2628.94|2638.85|2631.55|2639.63|2632.33|2636.15|2628.85|38
1733706040000|2024-12-09 01:00:40|2639.05|2631.75|2639.55|2632.25|2639.55|2632.25|2637.85|2630.55|34
1733706050000|2024-12-09 01:00:50|2640.02|2632.72|2641.95|2634.65|2642.1|2634.8|2638.63|2631.33|35
1733706060000|2024-12-09 01:01:00|2642.05|2634.75|2645.81|2638.51|2645.85|2638.55|2642.05|2634.75|36
1733706070000|2024-12-09 01:01:10|2645.8|2638.5|2646.8|2639.5|2646.8|2639.5|2643.95|2636.65|37
1733706080000|2024-12-09 01:01:20|2646.05|2638.75|2639.55|2632.25|2646.61|2639.31|2637.8|2630.5|35
1733706090000|2024-12-09 01:01:30|2639.18|2631.88|2641.21|2633.91|2643.7|2636.4|2639.18|2631.88|38
1733706100000|2024-12-09 01:01:40|2641.75|2634.45|2638.26|2630.96|2641.75|2634.45|2637.15|2629.85|32
1733706110000|2024-12-09 01:01:50|2638.24|2630.94|2638.65|2631.35|2642.1|2634.8|2637.7|2630.4|35
1733706120000|2024-12-09 01:02:00|2638.55|2631.25|2632.8|2625.5|2638.6|2631.3|2632.45|2625.15|28
1733706130000|2024-12-09 01:02:10|2632.24|2624.94|2629.85|2622.55|2635.56|2628.26|2629.85|2622.55|33
1733706140000|2024-12-09 01:02:20|2629.75|2622.45|2631.4|2624.1|2633|2625.7|2629.18|2621.88|39
1733706150000|2024-12-09 01:02:30|2631.05|2623.75|2629.45|2622.15|2631.05|2623.75|2628.8|2621.5|31
1733706160000|2024-12-09 01:02:40|2629.3|2622|2630.05|2622.75|2630.9|2623.6|2629.1|2621.8|36
1733706170000|2024-12-09 01:02:50|2629.87|2622.57|2628.05|2620.75|2629.87|2622.57|2628.05|2620.75|26
1733706180000|2024-12-09 01:03:00|2627.85|2620.55|2631.95|2624.65|2631.95|2624.65|2627.51|2620.21|37
1733706190000|2024-12-09 01:03:10|2632.82|2625.52|2632.25|2624.95|2632.83|2625.53|2629.95|2622.65|29
1733706200000|2024-12-09 01:03:20|2632.2|2624.9|2628.18|2620.88|2632.25|2624.95|2627.9|2620.6|33
1733706210000|2024-12-09 01:03:30|2628.15|2620.85|2629.63|2622.33|2629.63|2622.33|2626.57|2619.27|28
1733706220000|2024-12-09 01:03:40|2629.35|2622.05|2628.65|2621.35|2631.75|2624.45|2628.18|2620.88|40
1733706230000|2024-12-09 01:03:50|2628.75|2621.45|2623.95|2616.65|2628.8|2621.5|2623.47|2616.17|32
1733706240000|2024-12-09 01:04:00|2624.21|2616.91|2628.2|2620.9|2628.65|2621.35|2624.21|2616.91|32
1733706250000|2024-12-09 01:04:10|2627.56|2620.26|2628.24|2620.94|2628.85|2621.55|2627.3|2620|12
1733706260000|2024-12-09 01:04:20|2628.15|2620.85|2631.35|2624.05|2632.45|2625.15|2627.93|2620.63|32
1733706270000|2024-12-09 01:04:30|2630.1|2622.8|2626.43|2619.13|2630.85|2623.55|2625.15|2617.85|24
1733706280000|2024-12-09 01:04:40|2626.83|2619.53|2625.45|2618.15|2626.85|2619.55|2625.1|2617.8|27
1733706290000|2024-12-09 01:04:50|2625.8|2618.5|2627.3|2620|2628.8|2621.5|2625.8|2618.5|34
1733706300000|2024-12-09 01:05:00|2627.45|2620.15|2626.9|2619.6|2629.52|2622.22|2625.65|2618.35|35
1733706310000|2024-12-09 01:05:10|2626.7|2619.4|2629.85|2622.55|2629.98|2622.68|2626.09|2618.79|32
1733706320000|2024-12-09 01:05:20|2629.75|2622.45|2626.95|2619.65|2630.8|2623.5|2626.65|2619.35|27
1733706330000|2024-12-09 01:05:30|2627.05|2619.75|2624.8|2617.5|2627.39|2620.09|2624.8|2617.5|23
1733706340000|2024-12-09 01:05:40|2624.75|2617.45|2623.08|2615.78|2625.35|2618.05|2623.08|2615.78|32
1733706350000|2024-12-09 01:05:50|2623.8|2616.5|2623.18|2615.88|2624.26|2616.96|2622.67|2615.37|35
1733706360000|2024-12-09 01:06:00|2623.15|2615.85|2623.5|2616.2|2624.05|2616.75|2623.05|2615.75|25
1733706370000|2024-12-09 01:06:10|2623.45|2616.15|2622.6|2615.3|2623.45|2616.15|2622.45|2615.15|19
1733706380000|2024-12-09 01:06:20|2622.13|2614.83|2623.29|2615.99|2623.66|2616.36|2622.13|2614.83|13
1733706390000|2024-12-09 01:06:30|2624.68|2617.38|2628.55|2621.25|2628.55|2621.25|2623.45|2616.15|34
1733706400000|2024-12-09 01:06:40|2628.3|2621|2628.13|2620.83|2628.65|2621.35|2626.8|2619.5|35
1733706410000|2024-12-09 01:06:50|2628.05|2620.75|2627.65|2620.35|2629.15|2621.85|2627.65|2620.35|15
1733706420000|2024-12-09 01:07:00|2628.15|2620.85|2633.23|2625.93|2633.4|2626.1|2627.94|2620.64|34
1733706430000|2024-12-09 01:07:10|2633.26|2625.96|2631.45|2624.15|2633.26|2625.96|2629.65|2622.35|21
1733706440000|2024-12-09 01:07:20|2631.55|2624.25|2633.7|2626.4|2634.4|2627.1|2631.03|2623.73|37
1733706450000|2024-12-09 01:07:30|2633.65|2626.35|2631.45|2624.15|2633.65|2626.35|2631.05|2623.75|31
1733706460000|2024-12-09 01:07:40|2630.1|2622.8|2629.95|2622.65|2630.6|2623.3|2628.15|2620.85|26
1733706470000|2024-12-09 01:07:50|2629.65|2622.35|2629.27|2621.97|2631.3|2624|2628.6|2621.3|30
1733706480000|2024-12-09 01:08:00|2629.24|2621.94|2630.15|2622.85|2631.75|2624.45|2629.13|2621.83|36
1733706490000|2024-12-09 01:08:10|2630.18|2622.88|2628.5|2621.2|2630.18|2622.88|2628.5|2621.2|27
1733706500000|2024-12-09 01:08:20|2628.35|2621.05|2625.8|2618.5|2628.85|2621.55|2625.3|2618|18
1733706510000|2024-12-09 01:08:30|2625.3|2618|2622.08|2614.78|2625.3|2618|2622.08|2614.78|16
1733706520000|2024-12-09 01:08:40|2622.31|2615.01|2624.7|2617.4|2624.7|2617.4|2622.31|2615.01|34
1733706530000|2024-12-09 01:08:50|2624.6|2617.3|2622.95|2615.65|2624.6|2617.3|2622.45|2615.15|27
1733706540000|2024-12-09 01:09:00|2622.45|2615.15|2624.2|2616.9|2625.45|2618.15|2621.97|2614.67|38
1733706550000|2024-12-09 01:09:10|2624|2616.7|2623.18|2615.88|2624.45|2617.15|2622.45|2615.15|31
1733706560000|2024-12-09 01:09:20|2623.11|2615.81|2619.21|2611.91|2623.29|2615.99|2619.21|2611.91|25
1733706570000|2024-12-09 01:09:30|2619.25|2611.95|2620.65|2613.35|2621.65|2614.35|2619.15|2611.85|31
1733706580000|2024-12-09 01:09:40|2620.7|2613.4|2619.45|2612.15|2620.75|2613.45|2619.45|2612.15|22
1733706590000|2024-12-09 01:09:50|2619.7|2612.4|2617.35|2610.05|2619.7|2612.4|2617.26|2609.96|17
1733706600000|2024-12-09 01:10:00|2617.75|2610.45|2618.25|2610.95|2618.65|2611.35|2616.7|2609.4|34
1733706610000|2024-12-09 01:10:10|2617.75|2610.45|2616.2|2608.9|2618.46|2611.16|2616.18|2608.88|18
1733706620000|2024-12-09 01:10:20|2616.18|2608.88|2615.21|2607.91|2616.4|2609.1|2614.65|2607.35|24
1733706630000|2024-12-09 01:10:30|2615.71|2608.41|2618.15|2610.85|2618.7|2611.4|2615.21|2607.91|36
1733706640000|2024-12-09 01:10:40|2618.04|2610.74|2616.8|2609.5|2618.05|2610.75|2615.65|2608.35|31
1733706650000|2024-12-09 01:10:50|2617.3|2610|2616.24|2608.94|2617.45|2610.15|2616|2608.7|35
1733706660000|2024-12-09 01:11:00|2617.24|2609.94|2616.18|2608.88|2618.74|2611.44|2615.15|2607.85|32
1733706670000|2024-12-09 01:11:10|2616.15|2608.85|2615.11|2607.81|2616.45|2609.15|2614.65|2607.35|20
1733706680000|2024-12-09 01:11:20|2615.15|2607.85|2614.65|2607.35|2615.9|2608.6|2614.65|2607.35|29
1733706690000|2024-12-09 01:11:30|2615.07|2607.77|2610.9|2603.6|2615.15|2607.85|2610.9|2603.6|17
1733706700000|2024-12-09 01:11:40|2610.4|2603.1|2610.1|2602.8|2610.6|2603.3|2609.22|2601.92|31
1733706710000|2024-12-09 01:11:50|2610.48|2603.18|2608|2600.7|2610.48|2603.18|2607.15|2599.85|22
1733706720000|2024-12-09 01:12:00|2608.35|2601.05|2608.44|2601.14|2609.15|2601.85|2607.24|2599.94|30
1733706730000|2024-12-09 01:12:10|2608.38|2601.08|2607.15|2599.85|2608.7|2601.4|2607.15|2599.85|23
1733706740000|2024-12-09 01:12:20|2607.46|2600.16|2607.7|2600.4|2608.78|2601.48|2607.45|2600.15|26
1733706750000|2024-12-09 01:12:30|2607.65|2600.35|2607.15|2599.85|2608.68|2601.38|2607|2599.7|30
1733706760000|2024-12-09 01:12:40|2606.8|2599.5|2608.2|2600.9|2609.6|2602.3|2606.2|2598.9|32
1733706770000|2024-12-09 01:12:50|2607.75|2600.45|2609.4|2602.1|2609.4|2602.1|2606.78|2599.48|27
1733706780000|2024-12-09 01:13:00|2609.65|2602.35|2608.38|2601.08|2609.65|2602.35|2608.05|2600.75|33
1733706790000|2024-12-09 01:13:10|2608.35|2601.05|2607.95|2600.65|2609.1|2601.8|2607.09|2599.79|22
1733706800000|2024-12-09 01:13:20|2608.08|2600.78|2609.95|2602.65|2610.2|2602.9|2608.08|2600.78|35
1733706810000|2024-12-09 01:13:30|2609.93|2602.63|2609.73|2602.43|2610.38|2603.08|2608.8|2601.5|34
1733706820000|2024-12-09 01:13:40|2609.7|2602.4|2609.3|2602|2611.17|2603.87|2608.9|2601.6|30
1733706830000|2024-12-09 01:13:50|2609.4|2602.1|2609|2601.7|2610.69|2603.39|2607.6|2600.3|30
1733706840000|2024-12-09 01:14:00|2609.5|2602.2|2607.35|2600.05|2609.9|2602.6|2607.3|2600|29
1733706850000|2024-12-09 01:14:10|2607.3|2600|2606|2598.7|2607.3|2600|2605.4|2598.1|13
1733706860000|2024-12-09 01:14:20|2605.55|2598.25|2605.5|2598.2|2606.68|2599.38|2605.5|2598.2|24
1733706870000|2024-12-09 01:14:30|2605.9|2598.6|2606.13|2598.83|2607.67|2600.37|2605.5|2598.2|33
1733706880000|2024-12-09 01:14:40|2606.18|2598.88|2611.25|2603.95|2611.3|2604|2606.09|2598.79|38
1733706890000|2024-12-09 01:14:50|2611.43|2604.13|2609.75|2602.45|2611.77|2604.47|2609.35|2602.05|36
1733706900000|2024-12-09 01:15:00|2609.85|2602.55|2606.7|2599.4|2609.85|2602.55|2606.7|2599.4|34
1733706910000|2024-12-09 01:15:10|2606.18|2598.88|2602.9|2595.6|2606.33|2599.03|2602.4|2595.1|31
1733706920000|2024-12-09 01:15:20|2603.12|2595.82|2603.01|2595.71|2604.35|2597.05|2602.55|2595.25|29
1733706930000|2024-12-09 01:15:30|2603|2595.7|2602.09|2594.79|2603.65|2596.35|2602|2594.7|28
1733706940000|2024-12-09 01:15:40|2602.15|2594.85|2598.96|2591.66|2602.15|2594.85|2598.3|2591|33
1733706950000|2024-12-09 01:15:50|2599.04|2591.74|2600.84|2593.54|2602.61|2595.31|2598.93|2591.63|28
1733706960000|2024-12-09 01:16:00|2600.27|2592.97|2601.68|2594.38|2602.68|2595.38|2599.58|2592.28|30
1733706970000|2024-12-09 01:16:10|2601.65|2594.35|2600.6|2593.3|2602.45|2595.15|2599.95|2592.65|32
1733706980000|2024-12-09 01:16:20|2600.65|2593.35|2600.24|2592.94|2600.85|2593.55|2599.26|2591.96|27
1733706990000|2024-12-09 01:16:30|2600.35|2593.05|2601.29|2593.99|2603.06|2595.76|2600.35|2593.05|29
1733707000000|2024-12-09 01:16:40|2601.26|2593.96|2601.45|2594.15|2602.15|2594.85|2600.27|2592.97|25
1733707010000|2024-12-09 01:16:50|2601.7|2594.4|2599.65|2592.35|2602.81|2595.51|2599.65|2592.35|32
1733707020000|2024-12-09 01:17:00|2599.75|2592.45|2596.8|2589.5|2600.53|2593.23|2596.8|2589.5|30
1733707030000|2024-12-09 01:17:10|2598.71|2591.41|2598.12|2590.82|2600.05|2592.75|2597.15|2589.85|33
1733707040000|2024-12-09 01:17:20|2598.13|2590.83|2597.97|2590.67|2598.13|2590.83|2596.8|2589.5|26
1733707050000|2024-12-09 01:17:30|2598.15|2590.85|2597.23|2589.93|2598.15|2590.85|2597.15|2589.85|29
1733707060000|2024-12-09 01:17:40|2597.35|2590.05|2597.27|2589.97|2597.85|2590.55|2596.4|2589.1|19
1733707070000|2024-12-09 01:17:50|2597.38|2590.08|2597|2589.7|2598.82|2591.52|2596.6|2589.3|30
1733707080000|2024-12-09 01:18:00|2596.98|2589.68|2594.8|2587.5|2598.05|2590.75|2594.45|2587.15|37
1733707090000|2024-12-09 01:18:10|2594.85|2587.55|2595.18|2587.88|2596.41|2589.11|2594.35|2587.05|29
1733707100000|2024-12-09 01:18:20|2595.2|2587.9|2595.23|2587.93|2595.55|2588.25|2594.9|2587.6|31
1733707110000|2024-12-09 01:18:30|2595.22|2587.92|2593.8|2586.5|2595.39|2588.09|2593.7|2586.4|21
1733707120000|2024-12-09 01:18:40|2593.7|2586.4|2594|2586.7|2594.69|2587.39|2593.4|2586.1|30
1733707130000|2024-12-09 01:18:50|2593.4|2586.1|2596.47|2589.17|2597.41|2590.11|2593|2585.7|22
1733707140000|2024-12-09 01:19:00|2596.75|2589.45|2596.51|2589.21|2598.95|2591.65|2596.08|2588.78|36
1733707150000|2024-12-09 01:19:10|2596.77|2589.47|2598.74|2591.44|2599.15|2591.85|2596.6|2589.3|27
1733707160000|2024-12-09 01:19:20|2598.79|2591.49|2597.54|2590.24|2599.64|2592.34|2595.78|2588.48|38
1733707170000|2024-12-09 01:19:30|2598.52|2591.22|2596.95|2589.65|2598.7|2591.4|2596.95|2589.65|38
1733707180000|2024-12-09 01:19:40|2596.45|2589.15|2594.7|2587.4|2596.65|2589.35|2594.7|2587.4|26
1733707190000|2024-12-09 01:19:50|2594.83|2587.53|2594.54|2587.24|2594.85|2587.55|2593.43|2586.13|34
1733707200000|2024-12-09 01:20:00|2594.5|2587.2|2593.15|2585.85|2594.85|2587.55|2592.55|2585.25|31
1733707210000|2024-12-09 01:20:10|2593.13|2585.83|2597.75|2590.45|2600.3|2593|2593.1|2585.8|38
1733707220000|2024-12-09 01:20:20|2598.27|2590.97|2598.64|2591.34|2601.1|2593.8|2597.13|2589.83|36
1733707230000|2024-12-09 01:20:30|2598.75|2591.45|2604.4|2597.1|2606.1|2598.8|2598.7|2591.4|40
1733707240000|2024-12-09 01:20:40|2604.05|2596.75|2607.2|2599.9|2607.2|2599.9|2602.7|2595.4|38
1733707250000|2024-12-09 01:20:50|2607.18|2599.88|2606.85|2599.55|2607.45|2600.15|2606.08|2598.78|35
1733707260000|2024-12-09 01:21:00|2606.65|2599.35|2608.4|2601.1|2608.4|2601.1|2605.1|2597.8|32
1733707270000|2024-12-09 01:21:10|2608.05|2600.75|2608.26|2600.96|2608.26|2600.96|2606.65|2599.35|31
1733707280000|2024-12-09 01:21:20|2609.4|2602.1|2609.15|2601.85|2611.85|2604.55|2609.12|2601.82|32
1733707290000|2024-12-09 01:21:30|2609.1|2601.8|2601.63|2594.33|2611.46|2604.16|2601.63|2594.33|34
1733707300000|2024-12-09 01:21:40|2602.07|2594.77|2601.8|2594.5|2602.95|2595.65|2601.8|2594.5|33
1733707310000|2024-12-09 01:21:50|2601.7|2594.4|2600.72|2593.42|2601.85|2594.55|2598.8|2591.5|36
1733707320000|2024-12-09 01:22:00|2600.82|2593.52|2602.25|2594.95|2603.75|2596.45|2600.02|2592.72|34
1733707330000|2024-12-09 01:22:10|2602.93|2595.63|2603.17|2595.87|2604.69|2597.39|2602.15|2594.85|38
1733707340000|2024-12-09 01:22:20|2603.53|2596.23|2603.75|2596.45|2605.04|2597.74|2603.45|2596.15|37
1733707350000|2024-12-09 01:22:30|2604.05|2596.75|2601.9|2594.6|2604.45|2597.15|2601.25|2593.95|38
1733707360000|2024-12-09 01:22:40|2601.7|2594.4|2599.55|2592.25|2602.15|2594.85|2599.15|2591.85|35
1733707370000|2024-12-09 01:22:50|2599.3|2592|2599.75|2592.45|2599.9|2592.6|2598.61|2591.31|33
1733707380000|2024-12-09 01:23:00|2599.6|2592.3|2596.35|2589.05|2599.8|2592.5|2596.35|2589.05|33
1733707390000|2024-12-09 01:23:10|2596.3|2589|2598.35|2591.05|2599|2591.7|2596.3|2589|37
1733707400000|2024-12-09 01:23:20|2598.65|2591.35|2598|2590.7|2599.25|2591.95|2598|2590.7|29
1733707410000|2024-12-09 01:23:30|2597.8|2590.5|2595.05|2587.75|2598.57|2591.27|2594.4|2587.1|32
1733707420000|2024-12-09 01:23:40|2595.2|2587.9|2595.7|2588.4|2596.8|2589.5|2595.14|2587.84|35
1733707430000|2024-12-09 01:23:50|2596.95|2589.65|2595.85|2588.55|2596.95|2589.65|2595.1|2587.8|30
1733707440000|2024-12-09 01:24:00|2596.15|2588.85|2597.5|2590.2|2597.95|2590.65|2595.3|2588|38
1733707450000|2024-12-09 01:24:10|2598.39|2591.09|2597.1|2589.8|2598.39|2591.09|2596.55|2589.25|36
1733707460000|2024-12-09 01:24:20|2597.05|2589.75|2596.1|2588.8|2597.65|2590.35|2595.7|2588.4|30
1733707470000|2024-12-09 01:24:30|2596.45|2589.15|2596.15|2588.85|2596.5|2589.2|2595.95|2588.65|28
1733707480000|2024-12-09 01:24:40|2596|2588.7|2595.95|2588.65|2596.89|2589.59|2595.65|2588.35|25
1733707490000|2024-12-09 01:24:50|2596|2588.7|2596.2|2588.9|2596.35|2589.05|2595.6|2588.3|22
1733707500000|2024-12-09 01:25:00|2596.15|2588.85|2596.29|2588.99|2596.4|2589.1|2596.05|2588.75|30
1733707510000|2024-12-09 01:25:10|2596.26|2588.96|2597.56|2590.26|2598.15|2590.85|2595.75|2588.45|31
1733707520000|2024-12-09 01:25:20|2598.25|2590.95|2597.5|2590.2|2600.15|2592.85|2597.5|2590.2|36
1733707530000|2024-12-09 01:25:30|2597.65|2590.35|2599.26|2591.96|2599.48|2592.18|2596.9|2589.6|36
1733707540000|2024-12-09 01:25:40|2599.24|2591.94|2598.36|2591.06|2600.1|2592.8|2598.35|2591.05|34
1733707550000|2024-12-09 01:25:50|2598.39|2591.09|2599.01|2591.71|2600.25|2592.95|2598.39|2591.09|30
1733707560000|2024-12-09 01:26:00|2598.85|2591.55|2602|2594.7|2604.6|2597.3|2598.52|2591.22|38
1733707570000|2024-12-09 01:26:10|2602.05|2594.75|2600.85|2593.55|2602.26|2594.96|2600.18|2592.88|35
1733707580000|2024-12-09 01:26:20|2600.65|2593.35|2600.13|2592.83|2600.75|2593.45|2600.05|2592.75|30
1733707590000|2024-12-09 01:26:30|2600.15|2592.85|2601.7|2594.4|2601.72|2594.42|2598|2590.7|29
1733707600000|2024-12-09 01:26:40|2601.65|2594.35|2602.6|2595.3|2603.88|2596.58|2601.21|2593.91|35
1733707610000|2024-12-09 01:26:50|2602.41|2595.11|2601.95|2594.65|2603.58|2596.28|2601.9|2594.6|34
1733707620000|2024-12-09 01:27:00|2602.1|2594.8|2602.23|2594.93|2602.55|2595.25|2601.55|2594.25|25
1733707630000|2024-12-09 01:27:10|2602.31|2595.01|2601|2593.7|2602.63|2595.33|2601|2593.7|30
1733707640000|2024-12-09 01:27:20|2600.75|2593.45|2602.9|2595.6|2603.49|2596.19|2600.75|2593.45|34
1733707650000|2024-12-09 01:27:30|2604.35|2597.05|2602.81|2595.51|2604.95|2597.65|2602.6|2595.3|28
1733707660000|2024-12-09 01:27:40|2602.83|2595.53|2606.3|2599|2606.3|2599|2602.83|2595.53|31
1733707670000|2024-12-09 01:27:50|2607.15|2599.85|2607.15|2599.85|2608.47|2601.17|2606.65|2599.35|34
1733707680000|2024-12-09 01:28:00|2608.15|2600.85|2608.93|2601.63|2609.61|2602.31|2607.11|2599.81|30
1733707690000|2024-12-09 01:28:10|2610.5|2603.2|2608.73|2601.43|2610.76|2603.46|2608.18|2600.88|36
1733707700000|2024-12-09 01:28:20|2608.78|2601.48|2609.2|2601.9|2610.9|2603.6|2608.78|2601.48|32
1733707710000|2024-12-09 01:28:30|2609.24|2601.94|2612.8|2605.5|2612.87|2605.57|2609.15|2601.85|31
1733707720000|2024-12-09 01:28:40|2612.9|2605.6|2615.35|2608.05|2616.35|2609.05|2612.76|2605.46|35
1733707730000|2024-12-09 01:28:50|2615.38|2608.08|2615.71|2608.41|2616.59|2609.29|2614.41|2607.11|32
1733707740000|2024-12-09 01:29:00|2616.65|2609.35|2619.59|2612.29|2619.59|2612.29|2615.52|2608.22|35
1733707750000|2024-12-09 01:29:10|2619.34|2612.04|2619.3|2612|2619.9|2612.6|2618.3|2611|26
1733707760000|2024-12-09 01:29:20|2618.3|2611|2620.55|2613.25|2621.05|2613.75|2618.15|2610.85|20
1733707770000|2024-12-09 01:29:30|2620.5|2613.2|2620.11|2612.81|2620.55|2613.25|2619.11|2611.81|31
1733707780000|2024-12-09 01:29:40|2620.1|2612.8|2621.1|2613.8|2621.65|2614.35|2620.06|2612.76|26
1733707790000|2024-12-09 01:29:50|2621.15|2613.85|2623.55|2616.25|2623.55|2616.25|2620.76|2613.46|27
1733707800000|2024-12-09 01:30:00|2623.4|2616.1|2624.2|2616.9|2625|2617.7|2622.39|2615.09|31
1733707810000|2024-12-09 01:30:10|2624.28|2616.98|2625.9|2618.6|2627|2619.7|2624.28|2616.98|28
1733707820000|2024-12-09 01:30:20|2625.92|2618.62|2625.45|2618.15|2626.61|2619.31|2623.95|2616.65|34
1733707830000|2024-12-09 01:30:30|2624.95|2617.65|2626.6|2619.3|2627|2619.7|2624.55|2617.25|35
1733707840000|2024-12-09 01:30:40|2625.85|2618.55|2627.95|2620.65|2628.1|2620.8|2625.62|2618.32|36
1733707850000|2024-12-09 01:30:50|2627.75|2620.45|2627.4|2620.1|2627.8|2620.5|2626.8|2619.5|32
1733707860000|2024-12-09 01:31:00|2627.43|2620.13|2620.45|2613.15|2627.43|2620.13|2619.45|2612.15|37
1733707870000|2024-12-09 01:31:10|2620.54|2613.24|2619.47|2612.17|2620.94|2613.64|2618.33|2611.03|38
1733707880000|2024-12-09 01:31:20|2619.5|2612.2|2616.41|2609.11|2621.52|2614.22|2616.41|2609.11|37
1733707890000|2024-12-09 01:31:30|2616.39|2609.09|2619.24|2611.94|2619.64|2612.34|2616.1|2608.8|32
1733707900000|2024-12-09 01:31:40|2619.26|2611.96|2618.1|2610.8|2619.75|2612.45|2618.1|2610.8|35
1733707910000|2024-12-09 01:31:50|2618.08|2610.78|2617.65|2610.35|2619.38|2612.08|2617.2|2609.9|32
1733707920000|2024-12-09 01:32:00|2617.6|2610.3|2619.32|2612.02|2621.45|2614.15|2617.6|2610.3|34
1733707930000|2024-12-09 01:32:10|2619.2|2611.9|2620.5|2613.2|2620.86|2613.56|2618.05|2610.75|36
1733707940000|2024-12-09 01:32:20|2620.75|2613.45|2619.15|2611.85|2620.75|2613.45|2619|2611.7|21
1733707950000|2024-12-09 01:32:30|2619.05|2611.75|2617.6|2610.3|2619.46|2612.16|2616.75|2609.45|36
1733707960000|2024-12-09 01:32:40|2616.65|2609.35|2617.8|2610.5|2618.5|2611.2|2615.7|2608.4|32
1733707970000|2024-12-09 01:32:50|2617.85|2610.55|2618.55|2611.25|2621.69|2614.39|2617.6|2610.3|38
1733707980000|2024-12-09 01:33:00|2618.54|2611.24|2617.62|2610.32|2619.48|2612.18|2617.39|2610.09|34
1733707990000|2024-12-09 01:33:10|2617.65|2610.35|2615.45|2608.15|2617.8|2610.5|2615.45|2608.15|24
1733708000000|2024-12-09 01:33:20|2616.45|2609.15|2616.63|2609.33|2616.7|2609.4|2613.9|2606.6|30
1733708010000|2024-12-09 01:33:30|2616.65|2609.35|2621.75|2614.45|2621.75|2614.45|2616.1|2608.8|35
1733708020000|2024-12-09 01:33:40|2621.9|2614.6|2622.85|2615.55|2623.46|2616.16|2621.45|2614.15|30
1733708030000|2024-12-09 01:33:50|2622.35|2615.05|2622.65|2615.35|2622.65|2615.35|2620.65|2613.35|33
1733708040000|2024-12-09 01:34:00|2622.63|2615.33|2625.65|2618.35|2625.75|2618.45|2621.09|2613.79|35
1733708050000|2024-12-09 01:34:10|2625.84|2618.54|2624.65|2617.35|2627.72|2620.42|2624.65|2617.35|35
1733708060000|2024-12-09 01:34:20|2624.54|2617.24|2627.15|2619.85|2627.23|2619.93|2623.73|2616.43|33
1733708070000|2024-12-09 01:34:30|2627.35|2620.05|2628.12|2620.82|2629|2621.7|2627.15|2619.85|33
1733708080000|2024-12-09 01:34:40|2627.97|2620.67|2622.23|2614.93|2627.97|2620.67|2621.45|2614.15|37
1733708090000|2024-12-09 01:34:50|2622.35|2615.05|2623.31|2616.01|2623.31|2616.01|2620.4|2613.1|38
1733708100000|2024-12-09 01:35:00|2623.3|2616|2624.41|2617.11|2625.55|2618.25|2621.49|2614.19|38
1733708110000|2024-12-09 01:35:10|2624.5|2617.2|2622.26|2614.96|2624.5|2617.2|2622.03|2614.73|34
1733708120000|2024-12-09 01:35:20|2622.33|2615.03|2622.7|2615.4|2625.9|2618.6|2621.75|2614.45|36
1733708130000|2024-12-09 01:35:30|2623.1|2615.8|2622.37|2615.07|2624.65|2617.35|2622.33|2615.03|39
1733708140000|2024-12-09 01:35:40|2622.41|2615.11|2626.73|2619.43|2627.15|2619.85|2622.41|2615.11|34
1733708150000|2024-12-09 01:35:50|2626.75|2619.45|2625.35|2618.05|2626.75|2619.45|2624.45|2617.15|36
1733708160000|2024-12-09 01:36:00|2625.4|2618.1|2624.35|2617.05|2626.45|2619.15|2624.35|2617.05|33
1733708170000|2024-12-09 01:36:10|2624.4|2617.1|2622.7|2615.4|2624.4|2617.1|2620.85|2613.55|34
1733708180000|2024-12-09 01:36:20|2622.55|2615.25|2624.08|2616.78|2625.65|2618.35|2622.15|2614.85|37
1733708190000|2024-12-09 01:36:30|2624.1|2616.8|2623.4|2616.1|2624.15|2616.85|2622.65|2615.35|28
1733708200000|2024-12-09 01:36:40|2623.6|2616.3|2621.15|2613.85|2623.7|2616.4|2621.15|2613.85|35
1733708210000|2024-12-09 01:36:50|2621.2|2613.9|2617.15|2609.85|2621.55|2614.25|2616.29|2608.99|34
1733708220000|2024-12-09 01:37:00|2617.09|2609.79|2613.95|2606.65|2617.15|2609.85|2612.55|2605.25|31
1733708230000|2024-12-09 01:37:10|2612.95|2605.65|2612.18|2604.88|2612.95|2605.65|2609.24|2601.94|38
1733708240000|2024-12-09 01:37:20|2612.8|2605.5|2613.9|2606.6|2614.94|2607.64|2611.11|2603.81|38
1733708250000|2024-12-09 01:37:30|2613.65|2606.35|2615.23|2607.93|2615.79|2608.49|2613.4|2606.1|36
1733708260000|2024-12-09 01:37:40|2615.15|2607.85|2612.5|2605.2|2615.15|2607.85|2611.38|2604.08|36
1733708270000|2024-12-09 01:37:50|2612.75|2605.45|2613.46|2606.16|2613.54|2606.24|2611.45|2604.15|34
1733708280000|2024-12-09 01:38:00|2612.5|2605.2|2611.78|2604.48|2613.66|2606.36|2611.5|2604.2|39
1733708290000|2024-12-09 01:38:10|2611.75|2604.45|2611.56|2604.26|2611.75|2604.45|2609.56|2602.26|35
1733708300000|2024-12-09 01:38:20|2610.8|2603.5|2612.41|2605.11|2612.65|2605.35|2610.8|2603.5|32
1733708310000|2024-12-09 01:38:30|2612|2604.7|2608.83|2601.53|2612.63|2605.33|2608.3|2601|36
1733708320000|2024-12-09 01:38:40|2609|2601.7|2609.3|2602|2611.32|2604.02|2608.83|2601.53|28
1733708330000|2024-12-09 01:38:50|2609.25|2601.95|2615.35|2608.05|2615.55|2608.25|2609.15|2601.85|22
1733708340000|2024-12-09 01:39:00|2614.45|2607.15|2612.22|2604.92|2614.65|2607.35|2611.26|2603.96|37
1733708350000|2024-12-09 01:39:10|2612.13|2604.83|2615.35|2608.05|2615.59|2608.29|2612.13|2604.83|37
1733708360000|2024-12-09 01:39:20|2614.44|2607.14|2614.53|2607.23|2614.83|2607.53|2613.1|2605.8|38
1733708370000|2024-12-09 01:39:30|2613.47|2606.17|2612.5|2605.2|2614.45|2607.15|2612.5|2605.2|33
1733708380000|2024-12-09 01:39:40|2612.45|2605.15|2611.76|2604.46|2612.45|2605.15|2609.44|2602.14|34
1733708390000|2024-12-09 01:39:50|2611.65|2604.35|2613.25|2605.95|2613.25|2605.95|2610.43|2603.13|32
1733708400000|2024-12-09 01:40:00|2613.6|2606.3|2619.3|2612|2620.88|2613.58|2613.46|2606.16|36
1733708410000|2024-12-09 01:40:10|2619.25|2611.95|2616.45|2609.15|2619.25|2611.95|2615.18|2607.88|37
1733708420000|2024-12-09 01:40:20|2616.62|2609.32|2616.18|2608.88|2617.72|2610.42|2615.8|2608.5|36
1733708430000|2024-12-09 01:40:30|2616.15|2608.85|2617.2|2609.9|2617.6|2610.3|2615.13|2607.83|34
1733708440000|2024-12-09 01:40:40|2616.55|2609.25|2621.34|2614.04|2622.44|2615.14|2615.13|2607.83|39
1733708450000|2024-12-09 01:40:50|2621.4|2614.1|2620.15|2612.85|2622.43|2615.13|2619.75|2612.45|32
1733708460000|2024-12-09 01:41:00|2620.65|2613.35|2619.75|2612.45|2620.85|2613.55|2618.1|2610.8|32
1733708470000|2024-12-09 01:41:10|2619.8|2612.5|2620.45|2613.15|2621.44|2614.14|2619.65|2612.35|31
1733708480000|2024-12-09 01:41:20|2621.45|2614.15|2621.46|2614.16|2621.5|2614.2|2620.45|2613.15|24
1733708490000|2024-12-09 01:41:30|2621.5|2614.2|2620.49|2613.19|2621.5|2614.2|2619.6|2612.3|25
1733708500000|2024-12-09 01:41:40|2620.39|2613.09|2620.23|2612.93|2621.45|2614.15|2619.6|2612.3|26
1733708510000|2024-12-09 01:41:50|2620.32|2613.02|2620.46|2613.16|2622.25|2614.95|2620.15|2612.85|34
1733708520000|2024-12-09 01:42:00|2620.44|2613.14|2618.62|2611.32|2621.15|2613.85|2616.38|2609.08|28
1733708530000|2024-12-09 01:42:10|2617.9|2610.6|2616.7|2609.4|2619.35|2612.05|2616.7|2609.4|29
1733708540000|2024-12-09 01:42:20|2617.35|2610.05|2614.17|2606.87|2617.35|2610.05|2610.21|2602.91|38
1733708550000|2024-12-09 01:42:30|2614.89|2607.59|2614.9|2607.6|2617.85|2610.55|2613.8|2606.5|37
1733708560000|2024-12-09 01:42:40|2614.86|2607.56|2615.45|2608.15|2616.45|2609.15|2614.49|2607.19|35
1733708570000|2024-12-09 01:42:50|2615.6|2608.3|2612.65|2605.35|2618.69|2611.39|2612.65|2605.35|36
1733708580000|2024-12-09 01:43:00|2612.15|2604.85|2613.3|2606|2613.75|2606.45|2611.15|2603.85|40
1733708590000|2024-12-09 01:43:10|2614.23|2606.93|2614.4|2607.1|2615.55|2608.25|2612.8|2605.5|25
1733708600000|2024-12-09 01:43:20|2614.65|2607.35|2611.44|2604.14|2614.65|2607.35|2611.15|2603.85|30
1733708610000|2024-12-09 01:43:30|2612.89|2605.59|2612.35|2605.05|2613.21|2605.91|2611.6|2604.3|33
1733708620000|2024-12-09 01:43:40|2612.38|2605.08|2612.3|2605|2615.35|2608.05|2611.65|2604.35|24
1733708630000|2024-12-09 01:43:50|2612|2604.7|2609.95|2602.65|2612.05|2604.75|2608.48|2601.18|38
1733708640000|2024-12-09 01:44:00|2609.97|2602.67|2611.47|2604.17|2611.84|2604.54|2609.65|2602.35|36
1733708650000|2024-12-09 01:44:10|2611.52|2604.22|2612.75|2605.45|2615.38|2608.08|2611.18|2603.88|35
1733708660000|2024-12-09 01:44:20|2613.89|2606.59|2615.1|2607.8|2616.26|2608.96|2613.45|2606.15|34
1733708670000|2024-12-09 01:44:30|2614.1|2606.8|2615.15|2607.85|2616.13|2608.83|2614.1|2606.8|12
1733708680000|2024-12-09 01:44:40|2615.45|2608.15|2613.45|2606.15|2615.96|2608.66|2613.09|2605.79|23
1733708690000|2024-12-09 01:44:50|2613.15|2605.85|2613.85|2606.55|2614.25|2606.95|2611.95|2604.65|19
1733708700000|2024-12-09 01:45:00|2613.4|2606.1|2611.89|2604.59|2613.4|2606.1|2609.27|2601.97|34
1733708710000|2024-12-09 01:45:10|2611.59|2604.29|2609.13|2601.83|2612.1|2604.8|2609.13|2601.83|29
1733708720000|2024-12-09 01:45:20|2609.15|2601.85|2605|2597.7|2610.1|2602.8|2604.4|2597.1|28
1733708730000|2024-12-09 01:45:30|2605.5|2598.2|2603.3|2596|2605.5|2598.2|2602.7|2595.4|23
1733708740000|2024-12-09 01:45:40|2603.15|2595.85|2606.25|2598.95|2606.25|2598.95|2603.15|2595.85|24
1733708750000|2024-12-09 01:45:50|2606.83|2599.53|2604.65|2597.35|2607.3|2600|2604.15|2596.85|24
1733708760000|2024-12-09 01:46:00|2604.45|2597.15|2602.8|2595.5|2605.4|2598.1|2602.4|2595.1|25
1733708770000|2024-12-09 01:46:10|2602.2|2594.9|2600.9|2593.6|2602.5|2595.2|2599.9|2592.6|30
1733708780000|2024-12-09 01:46:20|2601.5|2594.2|2599.45|2592.15|2601.5|2594.2|2599.45|2592.15|34
1733708790000|2024-12-09 01:46:30|2599.75|2592.45|2604.65|2597.35|2604.65|2597.35|2599.4|2592.1|32
1733708800000|2024-12-09 01:46:40|2603.65|2596.35|2602.55|2595.25|2604.65|2597.35|2602.55|2595.25|25
1733708810000|2024-12-09 01:46:50|2602.6|2595.3|2598.65|2591.35|2603.95|2596.65|2598.65|2591.35|24
1733708820000|2024-12-09 01:47:00|2598.55|2591.25|2595.95|2588.65|2598.55|2591.25|2594.3|2587|37
1733708830000|2024-12-09 01:47:10|2595.7|2588.4|2595.45|2588.15|2597.4|2590.1|2595.11|2587.81|30
1733708840000|2024-12-09 01:47:20|2595.3|2588|2595.03|2587.73|2596.7|2589.4|2594.9|2587.6|22
1733708850000|2024-12-09 01:47:30|2594.91|2587.61|2594.55|2587.25|2596.5|2589.2|2594.5|2587.2|36
1733708860000|2024-12-09 01:47:40|2594.8|2587.5|2594.75|2587.45|2595.65|2588.35|2594.5|2587.2|34
1733708870000|2024-12-09 01:47:50|2594.25|2586.95|2593.4|2586.1|2595.5|2588.2|2593.35|2586.05|29
1733708880000|2024-12-09 01:48:00|2593.25|2585.95|2592.8|2585.5|2594.65|2587.35|2592.8|2585.5|28
1733708890000|2024-12-09 01:48:10|2592.65|2585.35|2594.07|2586.77|2594.15|2586.85|2592.55|2585.25|23
1733708900000|2024-12-09 01:48:20|2594.31|2587.01|2594|2586.7|2595.5|2588.2|2593.45|2586.15|28
1733708910000|2024-12-09 01:48:30|2593.85|2586.55|2594.94|2587.64|2595.45|2588.15|2592.7|2585.4|34
1733708920000|2024-12-09 01:48:40|2594.87|2587.57|2594.75|2587.45|2596.29|2588.99|2594.47|2587.17|35
1733708930000|2024-12-09 01:48:50|2594.85|2587.55|2596.05|2588.75|2598.51|2591.21|2594.8|2587.5|38
1733708940000|2024-12-09 01:49:00|2596.1|2588.8|2599.6|2592.3|2599.6|2592.3|2594.45|2587.15|36
1733708950000|2024-12-09 01:49:10|2599.35|2592.05|2599.23|2591.93|2600.7|2593.4|2599.05|2591.75|37
1733708960000|2024-12-09 01:49:20|2599.2|2591.9|2601.55|2594.25|2602.33|2595.03|2599.15|2591.85|30
1733708970000|2024-12-09 01:49:30|2601.65|2594.35|2603.45|2596.15|2604.65|2597.35|2601.11|2593.81|30
1733708980000|2024-12-09 01:49:40|2603.4|2596.1|2601.85|2594.55|2605.23|2597.93|2601.7|2594.4|32
1733708990000|2024-12-09 01:49:50|2601.75|2594.45|2601.6|2594.3|2603.95|2596.65|2601.35|2594.05|24
1733709000000|2024-12-09 01:50:00|2601.8|2594.5|2600.09|2592.79|2602.61|2595.31|2599.15|2591.85|31
1733709010000|2024-12-09 01:50:10|2600.06|2592.76|2598.88|2591.58|2601.6|2594.3|2597.4|2590.1|33
1733709020000|2024-12-09 01:50:20|2599.05|2591.75|2597.4|2590.1|2599.05|2591.75|2597.4|2590.1|20
1733709030000|2024-12-09 01:50:30|2597.9|2590.6|2596.19|2588.89|2597.9|2590.6|2594.9|2587.6|31
1733709040000|2024-12-09 01:50:40|2596.08|2588.78|2595.7|2588.4|2597.83|2590.53|2595.65|2588.35|32
1733709050000|2024-12-09 01:50:50|2595.3|2588|2594.65|2587.35|2595.65|2588.35|2593.85|2586.55|11
1733709060000|2024-12-09 01:51:00|2594.54|2587.24|2601.04|2593.74|2601.04|2593.74|2593.35|2586.05|35
1733709070000|2024-12-09 01:51:10|2601.42|2594.12|2600.35|2593.05|2603.3|2596|2599.1|2591.8|37
1733709080000|2024-12-09 01:51:20|2600.15|2592.85|2598.1|2590.8|2600.15|2592.85|2597.75|2590.45|36
1733709090000|2024-12-09 01:51:30|2598.75|2591.45|2600.3|2593|2600.5|2593.2|2597.25|2589.95|33
1733709100000|2024-12-09 01:51:40|2600.25|2592.95|2601.32|2594.02|2603.25|2595.95|2599.85|2592.55|32
1733709110000|2024-12-09 01:51:50|2601.75|2594.45|2604.65|2597.35|2605.6|2598.3|2601.65|2594.35|34
1733709120000|2024-12-09 01:52:00|2604.6|2597.3|2603.65|2596.35|2606.25|2598.95|2603.65|2596.35|19
1733709130000|2024-12-09 01:52:10|2603.4|2596.1|2599.65|2592.35|2604.03|2596.73|2599.65|2592.35|26
1733709140000|2024-12-09 01:52:20|2600.65|2593.35|2598.45|2591.15|2601.45|2594.15|2598.45|2591.15|23
1733709150000|2024-12-09 01:52:30|2598.75|2591.45|2599.18|2591.88|2600.3|2593|2598.09|2590.79|35
1733709160000|2024-12-09 01:52:40|2599.15|2591.85|2599.25|2591.95|2599.65|2592.35|2598.15|2590.85|14
1733709170000|2024-12-09 01:52:50|2598.25|2590.95|2599.15|2591.85|2600.3|2593|2598.09|2590.79|34
1733709180000|2024-12-09 01:53:00|2600.15|2592.85|2604.55|2597.25|2605.04|2597.74|2599.15|2591.85|38
1733709190000|2024-12-09 01:53:10|2604.65|2597.35|2604.05|2596.75|2605|2597.7|2603.1|2595.8|25
1733709200000|2024-12-09 01:53:20|2604.1|2596.8|2604.75|2597.45|2605.59|2598.29|2604|2596.7|34
1733709210000|2024-12-09 01:53:30|2604.8|2597.5|2607.18|2599.88|2607.55|2600.25|2604.8|2597.5|29
1733709220000|2024-12-09 01:53:40|2607.15|2599.85|2604.2|2596.9|2607.15|2599.85|2604.2|2596.9|12
1733709230000|2024-12-09 01:53:50|2604.45|2597.15|2603.15|2595.85|2605.81|2598.51|2603.15|2595.85|14
1733709240000|2024-12-09 01:54:00|2603.4|2596.1|2603.5|2596.2|2604.15|2596.85|2602.65|2595.35|17
1733709250000|2024-12-09 01:54:10|2603.55|2596.25|2602.18|2594.88|2604.55|2597.25|2602.05|2594.75|22
1733709260000|2024-12-09 01:54:20|2602.15|2594.85|2603.15|2595.85|2603.7|2596.4|2601.65|2594.35|26
1733709270000|2024-12-09 01:54:30|2602.95|2595.65|2602.65|2595.35|2604.15|2596.85|2601.3|2594|23
1733709280000|2024-12-09 01:54:40|2602.55|2595.25|2603.24|2595.94|2604.1|2596.8|2601.75|2594.45|28
1733709290000|2024-12-09 01:54:50|2603.15|2595.85|2603.47|2596.17|2603.65|2596.35|2601.55|2594.25|23
1733709300000|2024-12-09 01:55:00|2602.65|2595.35|2603.6|2596.3|2604.42|2597.12|2602.65|2595.35|32
1733709310000|2024-12-09 01:55:10|2603.45|2596.15|2603.5|2596.2|2604.15|2596.85|2602.75|2595.45|11
1733709320000|2024-12-09 01:55:20|2605|2597.7|2603.1|2595.8|2605.65|2598.35|2603.1|2595.8|24
1733709330000|2024-12-09 01:55:30|2603.15|2595.85|2598.3|2591|2603.65|2596.35|2597.15|2589.85|27
1733709340000|2024-12-09 01:55:40|2599.6|2592.3|2599.54|2592.24|2600.55|2593.25|2598.9|2591.6|36
1733709350000|2024-12-09 01:55:50|2600.32|2593.02|2600.21|2592.91|2600.45|2593.15|2598.5|2591.2|19
1733709360000|2024-12-09 01:56:00|2600.55|2593.25|2600.45|2593.15|2601|2593.7|2599.55|2592.25|16
1733709370000|2024-12-09 01:56:10|2601.12|2593.82|2599.1|2591.8|2601.12|2593.82|2598.1|2590.8|26
1733709380000|2024-12-09 01:56:20|2599.25|2591.95|2602.18|2594.88|2603.45|2596.15|2598.18|2590.88|33
1733709390000|2024-12-09 01:56:30|2602.21|2594.91|2600.5|2593.2|2602.65|2595.35|2600.13|2592.83|24
1733709400000|2024-12-09 01:56:40|2600.15|2592.85|2597.8|2590.5|2600.15|2592.85|2597.15|2589.85|15
1733709410000|2024-12-09 01:56:50|2597.85|2590.55|2595.65|2588.35|2597.85|2590.55|2594.65|2587.35|22
1733709420000|2024-12-09 01:57:00|2595.55|2588.25|2598.4|2591.1|2598.4|2591.1|2595.1|2587.8|30
1733709430000|2024-12-09 01:57:10|2598.15|2590.85|2598.08|2590.78|2598.21|2590.91|2596.65|2589.35|9
1733709440000|2024-12-09 01:57:20|2598.15|2590.85|2597.5|2590.2|2598.65|2591.35|2596.6|2589.3|22
1733709450000|2024-12-09 01:57:30|2598|2590.7|2596.5|2589.2|2598|2590.7|2596.25|2588.95|7
1733709460000|2024-12-09 01:57:40|2596.85|2589.55|2596.5|2589.2|2597.68|2590.38|2596.5|2589.2|6
1733709470000|2024-12-09 01:57:50|2596.9|2589.6|2597.75|2590.45|2599.25|2591.95|2596.9|2589.6|23
1733709480000|2024-12-09 01:58:00|2597.65|2590.35|2599.78|2592.48|2600.22|2592.92|2597.5|2590.2|21
1733709490000|2024-12-09 01:58:10|2599.5|2592.2|2598.15|2590.85|2599.5|2592.2|2597.1|2589.8|28
1733709500000|2024-12-09 01:58:20|2598.49|2591.19|2596.55|2589.25|2598.65|2591.35|2595.95|2588.65|11
1733709510000|2024-12-09 01:58:30|2596.95|2589.65|2597.24|2589.94|2598.2|2590.9|2596.95|2589.65|31
1733709520000|2024-12-09 01:58:40|2597.27|2589.97|2599.1|2591.8|2599.13|2591.83|2597.24|2589.94|20
1733709530000|2024-12-09 01:58:50|2598.13|2590.83|2598.7|2591.4|2600.06|2592.76|2598.07|2590.77|26
1733709540000|2024-12-09 01:59:00|2598.65|2591.35|2599.45|2592.15|2600.65|2593.35|2598.65|2591.35|31
1733709550000|2024-12-09 01:59:10|2599.55|2592.25|2598.35|2591.05|2600.65|2593.35|2598.15|2590.85|18
1733709560000|2024-12-09 01:59:20|2598.4|2591.1|2596.65|2589.35|2598.65|2591.35|2596.5|2589.2|18
1733709570000|2024-12-09 01:59:30|2597.65|2590.35|2597.15|2589.85|2597.65|2590.35|2595.65|2588.35|12
1733709580000|2024-12-09 01:59:40|2596.15|2588.85|2597.18|2589.88|2598.2|2590.9|2596.15|2588.85|21
1733709590000|2024-12-09 01:59:50|2597.1|2589.8|2596.45|2589.15|2597.65|2590.35|2596.15|2588.85|6
1733709600000|2024-12-09 02:00:00|2596.6|2589.3|2596.5|2589.2|2597.95|2590.65|2596.15|2588.85|14
1733709610000|2024-12-09 02:00:10|2596.15|2588.85|2596.21|2588.91|2596.83|2589.53|2595.09|2587.79|22
1733709620000|2024-12-09 02:00:20|2596.65|2589.35|2596.55|2589.25|2597.55|2590.25|2594.4|2587.1|16
1733709630000|2024-12-09 02:00:30|2596.15|2588.85|2595|2587.7|2596.65|2589.35|2594.24|2586.94|29
1733709640000|2024-12-09 02:00:40|2595.15|2587.85|2599.15|2591.85|2601.4|2594.1|2595.15|2587.85|33
1733709650000|2024-12-09 02:00:50|2598.45|2591.15|2597.6|2590.3|2599|2591.7|2596.6|2589.3|26
1733709660000|2024-12-09 02:01:00|2598.49|2591.19|2600.45|2593.15|2600.9|2593.6|2597.7|2590.4|31
1733709670000|2024-12-09 02:01:10|2599.45|2592.15|2599.75|2592.45|2602.6|2595.3|2599.4|2592.1|26
1733709680000|2024-12-09 02:01:20|2599.9|2592.6|2601.43|2594.13|2602.3|2595|2599.9|2592.6|34
1733709690000|2024-12-09 02:01:30|2601.73|2594.43|2603.27|2595.97|2603.59|2596.29|2601.73|2594.43|31
1733709700000|2024-12-09 02:01:40|2603.13|2595.83|2604.65|2597.35|2607.05|2599.75|2603.13|2595.83|32
1733709710000|2024-12-09 02:01:50|2604.75|2597.45|2606.13|2598.83|2606.45|2599.15|2604.7|2597.4|31
1733709720000|2024-12-09 02:02:00|2606.2|2598.9|2610.49|2603.19|2611.52|2604.22|2606.13|2598.83|25
1733709730000|2024-12-09 02:02:10|2609.65|2602.35|2610.65|2603.35|2611.15|2603.85|2609.4|2602.1|23
1733709740000|2024-12-09 02:02:20|2611.15|2603.85|2610.45|2603.15|2611.45|2604.15|2610.15|2602.85|18
1733709750000|2024-12-09 02:02:30|2610.85|2603.55|2610.4|2603.1|2611.45|2604.15|2610.4|2603.1|4
1733709760000|2024-12-09 02:02:40|2610.9|2603.6|2607.8|2600.5|2610.9|2603.6|2606.45|2599.15|16
1733709770000|2024-12-09 02:02:50|2607.7|2600.4|2608.55|2601.25|2608.6|2601.3|2606.85|2599.55|24
1733709780000|2024-12-09 02:03:00|2608|2600.7|2605.15|2597.85|2608.15|2600.85|2604.6|2597.3|28
1733709790000|2024-12-09 02:03:10|2605.18|2597.88|2604.15|2596.85|2606.45|2599.15|2603.65|2596.35|28
1733709800000|2024-12-09 02:03:20|2604|2596.7|2602.36|2595.06|2604|2596.7|2600.15|2592.85|30
1733709810000|2024-12-09 02:03:30|2602.31|2595.01|2603.15|2595.85|2604.5|2597.2|2601.65|2594.35|36
1733709820000|2024-12-09 02:03:40|2603.35|2596.05|2599.65|2592.35|2604.4|2597.1|2599.65|2592.35|30
1733709830000|2024-12-09 02:03:50|2600.65|2593.35|2599.5|2592.2|2600.65|2593.35|2599.4|2592.1|22
1733709840000|2024-12-09 02:04:00|2599.45|2592.15|2600.15|2592.85|2602.45|2595.15|2599.45|2592.15|33
1733709850000|2024-12-09 02:04:10|2601.25|2593.95|2600.13|2592.83|2601.61|2594.31|2599.5|2592.2|32
1733709860000|2024-12-09 02:04:20|2600.15|2592.85|2601.35|2594.05|2602|2594.7|2600.09|2592.79|31
1733709870000|2024-12-09 02:04:30|2601.3|2594|2600.75|2593.45|2601.3|2594|2599.35|2592.05|25
1733709880000|2024-12-09 02:04:40|2600.8|2593.5|2600|2592.7|2602.17|2594.87|2599.4|2592.1|27
1733709890000|2024-12-09 02:04:50|2599.45|2592.15|2596.11|2588.81|2599.65|2592.35|2596.11|2588.81|21
1733709900000|2024-12-09 02:05:00|2596.05|2588.75|2597.13|2589.83|2598.35|2591.05|2596.05|2588.75|27
1733709910000|2024-12-09 02:05:10|2597.7|2590.4|2597.75|2590.45|2597.75|2590.45|2597.07|2589.77|29
1733709920000|2024-12-09 02:05:20|2598.95|2591.65|2597.1|2589.8|2599.08|2591.78|2597.07|2589.77|30
1733709930000|2024-12-09 02:05:30|2597.15|2589.85|2597.15|2589.85|2598.2|2590.9|2597.05|2589.75|29
1733709940000|2024-12-09 02:05:40|2598.35|2591.05|2598.6|2591.3|2599.45|2592.15|2596.13|2588.83|36
1733709950000|2024-12-09 02:05:50|2598.45|2591.15|2597.15|2589.85|2598.45|2591.15|2597.05|2589.75|20
1733709960000|2024-12-09 02:06:00|2597.18|2589.88|2597.15|2589.85|2598.7|2591.4|2597.05|2589.75|20
1733709970000|2024-12-09 02:06:10|2597.09|2589.79|2597.15|2589.85|2597.2|2589.9|2597.07|2589.77|25
1733709980000|2024-12-09 02:06:20|2597.11|2589.81|2601.35|2594.05|2601.6|2594.3|2597.11|2589.81|28
1733709990000|2024-12-09 02:06:30|2601.1|2593.8|2604.2|2596.9|2604.4|2597.1|2599.45|2592.15|35
1733710000000|2024-12-09 02:06:40|2604.15|2596.85|2607.24|2599.94|2608.14|2600.84|2603.3|2596|29
1733710010000|2024-12-09 02:06:50|2607.31|2600.01|2611.4|2604.1|2612.3|2605|2606.58|2599.28|37
1733710020000|2024-12-09 02:07:00|2611|2603.7|2612.32|2605.02|2612.55|2605.25|2609.47|2602.17|34
1733710030000|2024-12-09 02:07:10|2612.2|2604.9|2613.33|2606.03|2614.15|2606.85|2610.13|2602.83|37
1733710040000|2024-12-09 02:07:20|2614.5|2607.2|2615.13|2607.83|2616.5|2609.2|2613.2|2605.9|36
1733710050000|2024-12-09 02:07:30|2615.6|2608.3|2617.23|2609.93|2620.4|2613.1|2615.18|2607.88|34
1733710060000|2024-12-09 02:07:40|2617.27|2609.97|2619.21|2611.91|2620.25|2612.95|2617.05|2609.75|31
1733710070000|2024-12-09 02:07:50|2619.15|2611.85|2622.4|2615.1|2622.6|2615.3|2619.15|2611.85|32
1733710080000|2024-12-09 02:08:00|2622.43|2615.13|2619.13|2611.83|2622.6|2615.3|2619.13|2611.83|36
1733710090000|2024-12-09 02:08:10|2619.18|2611.88|2618.15|2610.85|2619.65|2612.35|2618.15|2610.85|23
1733710100000|2024-12-09 02:08:20|2619.15|2611.85|2619.15|2611.85|2620.4|2613.1|2619.07|2611.77|25
1733710110000|2024-12-09 02:08:30|2619.07|2611.77|2619.18|2611.88|2621.1|2613.8|2619.07|2611.77|31
1733710120000|2024-12-09 02:08:40|2619.24|2611.94|2619.65|2612.35|2620.35|2613.05|2618.65|2611.35|17
1733710130000|2024-12-09 02:08:50|2619.7|2612.4|2623.13|2615.83|2623.45|2616.15|2619.7|2612.4|34
1733710140000|2024-12-09 02:09:00|2623.18|2615.88|2626.8|2619.5|2626.8|2619.5|2623.18|2615.88|30
1733710150000|2024-12-09 02:09:10|2626.65|2619.35|2631.53|2624.23|2631.65|2624.35|2624.58|2617.28|40
1733710160000|2024-12-09 02:09:20|2631.75|2624.45|2634.15|2626.85|2634.16|2626.86|2631.25|2623.95|36
1733710170000|2024-12-09 02:09:30|2634.3|2627|2636.25|2628.95|2636.65|2629.35|2632.95|2625.65|34
1733710180000|2024-12-09 02:09:40|2636.2|2628.9|2631.85|2624.55|2636.35|2629.05|2631.09|2623.79|32
1733710190000|2024-12-09 02:09:50|2630.8|2623.5|2624.5|2617.2|2630.8|2623.5|2624.15|2616.85|34
1733710200000|2024-12-09 02:10:00|2624.49|2617.19|2626.15|2618.85|2626.65|2619.35|2624.26|2616.96|37
1733710210000|2024-12-09 02:10:10|2626.04|2618.74|2628.3|2621|2628.5|2621.2|2626.04|2618.74|34
1733710220000|2024-12-09 02:10:20|2628.55|2621.25|2633.65|2626.35|2634.5|2627.2|2628.55|2621.25|37
1733710230000|2024-12-09 02:10:30|2633.15|2625.85|2636.15|2628.85|2637.1|2629.8|2632.65|2625.35|32
1733710240000|2024-12-09 02:10:40|2636.2|2628.9|2634|2626.7|2636.25|2628.95|2632.65|2625.35|33
1733710250000|2024-12-09 02:10:50|2633.96|2626.66|2635.02|2627.72|2635.62|2628.32|2633.13|2625.83|35
1733710260000|2024-12-09 02:11:00|2635.45|2628.15|2634.23|2626.93|2635.6|2628.3|2633.23|2625.93|32
1733710270000|2024-12-09 02:11:10|2633.23|2625.93|2635.26|2627.96|2636.4|2629.1|2633.23|2625.93|36
1733710280000|2024-12-09 02:11:20|2634.26|2626.96|2633.09|2625.79|2634.3|2627|2631.6|2624.3|21
1733710290000|2024-12-09 02:11:30|2633.11|2625.81|2637|2629.7|2637.43|2630.13|2633.09|2625.79|31
1733710300000|2024-12-09 02:11:40|2637.05|2629.75|2639.15|2631.85|2639.6|2632.3|2637|2629.7|25
1733710310000|2024-12-09 02:11:50|2639.35|2632.05|2640.4|2633.1|2640.6|2633.3|2639.33|2632.03|27
1733710320000|2024-12-09 02:12:00|2640.35|2633.05|2638.04|2630.74|2640.5|2633.2|2637.15|2629.85|29
1733710330000|2024-12-09 02:12:10|2638.25|2630.95|2632.85|2625.55|2638.5|2631.2|2631.44|2624.14|31
1733710340000|2024-12-09 02:12:20|2634.07|2626.77|2636.15|2628.85|2637.08|2629.78|2633.8|2626.5|35
1733710350000|2024-12-09 02:12:30|2636.45|2629.15|2641.13|2633.83|2641.25|2633.95|2636.04|2628.74|36
1733710360000|2024-12-09 02:12:40|2641.15|2633.85|2641.23|2633.93|2644.2|2636.9|2641.1|2633.8|28
1733710370000|2024-12-09 02:12:50|2641.35|2634.05|2640.03|2632.73|2641.35|2634.05|2638.75|2631.45|24
1733710380000|2024-12-09 02:13:00|2639.4|2632.1|2639.65|2632.35|2641.1|2633.8|2637.7|2630.4|25
1733710390000|2024-12-09 02:13:10|2640.89|2633.59|2640.29|2632.99|2641.45|2634.15|2639.1|2631.8|36
1733710400000|2024-12-09 02:13:20|2640.15|2632.85|2640.85|2633.55|2642.15|2634.85|2640.15|2632.85|22
1733710410000|2024-12-09 02:13:30|2640.8|2633.5|2640.15|2632.85|2641.65|2634.35|2640.15|2632.85|21
1733710420000|2024-12-09 02:13:40|2641.15|2633.85|2640.2|2632.9|2641.15|2633.85|2639.18|2631.88|24
1733710430000|2024-12-09 02:13:50|2640.3|2633|2640.2|2632.9|2641.3|2634|2638.52|2631.22|28
1733710440000|2024-12-09 02:14:00|2641.2|2633.9|2643.35|2636.05|2643.35|2636.05|2640.15|2632.85|19
1733710450000|2024-12-09 02:14:10|2643.2|2635.9|2641.65|2634.35|2643.3|2636|2640.45|2633.15|30
1733710460000|2024-12-09 02:14:20|2641.15|2633.85|2641.25|2633.95|2641.5|2634.2|2639.22|2631.92|31
1733710470000|2024-12-09 02:14:30|2640.75|2633.45|2645.15|2637.85|2646.2|2638.9|2640.75|2633.45|35
1733710480000|2024-12-09 02:14:40|2645.65|2638.35|2649.18|2641.88|2650.07|2642.77|2644.1|2636.8|36
1733710490000|2024-12-09 02:14:50|2649.25|2641.95|2649.4|2642.1|2650.6|2643.3|2648.4|2641.1|29
1733710500000|2024-12-09 02:15:00|2649.35|2642.05|2653.08|2645.78|2653.6|2646.3|2646.05|2638.75|36
1733710510000|2024-12-09 02:15:10|2652.7|2645.4|2657.15|2649.85|2657.2|2649.9|2652.55|2645.25|34
1733710520000|2024-12-09 02:15:20|2657.04|2649.74|2656.65|2649.35|2658.15|2650.85|2654.4|2647.1|33
1733710530000|2024-12-09 02:15:30|2656.15|2648.85|2656.15|2648.85|2656.65|2649.35|2654.15|2646.85|24
1733710540000|2024-12-09 02:15:40|2656.65|2649.35|2650.09|2642.79|2656.65|2649.35|2650.09|2642.79|36
1733710550000|2024-12-09 02:15:50|2650.5|2643.2|2652.88|2645.58|2655.15|2647.85|2649.9|2642.6|30
1733710560000|2024-12-09 02:16:00|2653.75|2646.45|2655.53|2648.23|2657.45|2650.15|2653.15|2645.85|33
1733710570000|2024-12-09 02:16:10|2655.65|2648.35|2649.96|2642.66|2655.65|2648.35|2649.2|2641.9|31
1733710580000|2024-12-09 02:16:20|2650.01|2642.71|2649.35|2642.05|2650.84|2643.54|2648.35|2641.05|31
1733710590000|2024-12-09 02:16:30|2648.85|2641.55|2646.29|2638.99|2648.85|2641.55|2645.45|2638.15|29
1733710600000|2024-12-09 02:16:40|2646.45|2639.15|2649.08|2641.78|2651.15|2643.85|2645.5|2638.2|39
1733710610000|2024-12-09 02:16:50|2648.97|2641.67|2648.09|2640.79|2650.2|2642.9|2647.09|2639.79|36
1733710620000|2024-12-09 02:17:00|2648.11|2640.81|2653.13|2645.83|2653.67|2646.37|2648.11|2640.81|37
1733710630000|2024-12-09 02:17:10|2653.2|2645.9|2653.79|2646.49|2654.25|2646.95|2651.35|2644.05|34
1733710640000|2024-12-09 02:17:20|2654.1|2646.8|2655.1|2647.8|2656.6|2649.3|2653.55|2646.25|34
1733710650000|2024-12-09 02:17:30|2655.5|2648.2|2656.65|2649.35|2657.6|2650.3|2653.42|2646.12|37
1733710660000|2024-12-09 02:17:40|2656.5|2649.2|2654.7|2647.4|2657.08|2649.78|2654.7|2647.4|29
1733710670000|2024-12-09 02:17:50|2655.15|2647.85|2654.45|2647.15|2656.63|2649.33|2654.2|2646.9|23
1733710680000|2024-12-09 02:18:00|2655.45|2648.15|2656.7|2649.4|2656.7|2649.4|2653.65|2646.35|31
1733710690000|2024-12-09 02:18:10|2656.5|2649.2|2656.6|2649.3|2659.25|2651.95|2656.33|2649.03|35
1733710700000|2024-12-09 02:18:20|2656.4|2649.1|2656.15|2648.85|2657.4|2650.1|2655.45|2648.15|21
1733710710000|2024-12-09 02:18:30|2656.65|2649.35|2656.1|2648.8|2657.2|2649.9|2654.04|2646.74|34
1733710720000|2024-12-09 02:18:40|2656.05|2648.75|2655.07|2647.77|2656.05|2648.75|2653.3|2646|34
1733710730000|2024-12-09 02:18:50|2655.08|2647.78|2656|2648.7|2656.15|2648.85|2654.85|2647.55|28
1733710740000|2024-12-09 02:19:00|2656.11|2648.81|2654.97|2647.67|2656.11|2648.81|2654.97|2647.67|23
1733710750000|2024-12-09 02:19:10|2655.15|2647.85|2653.15|2645.85|2655.65|2648.35|2652.45|2645.15|19
1733710760000|2024-12-09 02:19:20|2653.07|2645.77|2652.18|2644.88|2654.05|2646.75|2652.15|2644.85|29
1733710770000|2024-12-09 02:19:30|2652.2|2644.9|2654.08|2646.78|2654.08|2646.78|2649.35|2642.05|30
1733710780000|2024-12-09 02:19:40|2654.15|2646.85|2650.04|2642.74|2654.15|2646.85|2650.04|2642.74|32
1733710790000|2024-12-09 02:19:50|2649.97|2642.67|2650.3|2643|2650.8|2643.5|2649.05|2641.75|34
1733710800000|2024-12-09 02:20:00|2650.1|2642.8|2648.05|2640.75|2651.3|2644|2646.05|2638.75|37
1733710810000|2024-12-09 02:20:10|2647.9|2640.6|2647.45|2640.15|2649.2|2641.9|2646.99|2639.69|35
1733710820000|2024-12-09 02:20:20|2646.45|2639.15|2648|2640.7|2648.4|2641.1|2646.3|2639|34
1733710830000|2024-12-09 02:20:30|2647.55|2640.25|2648.55|2641.25|2649.68|2642.38|2647.09|2639.79|35
1733710840000|2024-12-09 02:20:40|2648.5|2641.2|2648.18|2640.88|2648.85|2641.55|2646.65|2639.35|33
1733710850000|2024-12-09 02:20:50|2648.35|2641.05|2646.13|2638.83|2648.45|2641.15|2646.13|2638.83|31
1733710860000|2024-12-09 02:21:00|2646.6|2639.3|2646.45|2639.15|2648.2|2640.9|2646.35|2639.05|32
1733710870000|2024-12-09 02:21:10|2647.3|2640|2652.29|2644.99|2654.15|2646.85|2646.15|2638.85|27
1733710880000|2024-12-09 02:21:20|2652.49|2645.19|2654.35|2647.05|2656.6|2649.3|2652.49|2645.19|33
1733710890000|2024-12-09 02:21:30|2654.31|2647.01|2650.07|2642.77|2654.33|2647.03|2648.65|2641.35|34
1733710900000|2024-12-09 02:21:40|2650.45|2643.15|2651.45|2644.15|2653.35|2646.05|2650.21|2642.91|30
1733710910000|2024-12-09 02:21:50|2651.65|2644.35|2654.99|2647.69|2655.6|2648.3|2651.15|2643.85|32
1733710920000|2024-12-09 02:22:00|2654.95|2647.65|2657.15|2649.85|2657.3|2650|2654.2|2646.9|34
1733710930000|2024-12-09 02:22:10|2657.11|2649.81|2660.35|2653.05|2661.26|2653.96|2657.11|2649.81|38
1733710940000|2024-12-09 02:22:20|2659.74|2652.44|2653.99|2646.69|2660.54|2653.24|2652.04|2644.74|35
1733710950000|2024-12-09 02:22:30|2653.18|2645.88|2657.06|2649.76|2658.62|2651.32|2653.15|2645.85|39
1733710960000|2024-12-09 02:22:40|2657.08|2649.78|2655.04|2647.74|2658.2|2650.9|2655.04|2647.74|21
1733710970000|2024-12-09 02:22:50|2655.15|2647.85|2650.93|2643.63|2655.15|2647.85|2650.93|2643.63|31
1733710980000|2024-12-09 02:23:00|2651.15|2643.85|2654.15|2646.85|2654.52|2647.22|2651.09|2643.79|37
1733710990000|2024-12-09 02:23:10|2654.05|2646.75|2652.15|2644.85|2654.05|2646.75|2652.15|2644.85|15
1733711000000|2024-12-09 02:23:20|2652.65|2645.35|2654.35|2647.05|2654.95|2647.65|2652.6|2645.3|20
1733711010000|2024-12-09 02:23:30|2654.02|2646.72|2656.3|2649|2657.4|2650.1|2652.6|2645.3|36
1733711020000|2024-12-09 02:23:40|2656.44|2649.14|2655.6|2648.3|2658.7|2651.4|2655.12|2647.82|32
1733711030000|2024-12-09 02:23:50|2655.55|2648.25|2655.65|2648.35|2656.52|2649.22|2654.13|2646.83|30
1733711040000|2024-12-09 02:24:00|2655.35|2648.05|2656.32|2649.02|2657.2|2649.9|2654.9|2647.6|34
1733711050000|2024-12-09 02:24:10|2656.12|2648.82|2655.48|2648.18|2656.44|2649.14|2654.15|2646.85|35
1733711060000|2024-12-09 02:24:20|2656.04|2648.74|2656.55|2649.25|2657.55|2650.25|2654.31|2647.01|36
1733711070000|2024-12-09 02:24:30|2656.2|2648.9|2657.58|2650.28|2658.25|2650.95|2654.3|2647|36
1733711080000|2024-12-09 02:24:40|2657.6|2650.3|2656.15|2648.85|2658.1|2650.8|2656.13|2648.83|34
1733711090000|2024-12-09 02:24:50|2655.15|2647.85|2652.9|2645.6|2655.55|2648.25|2651.35|2644.05|36
1733711100000|2024-12-09 02:25:00|2652.55|2645.25|2651.2|2643.9|2652.55|2645.25|2650.1|2642.8|32
1733711110000|2024-12-09 02:25:10|2651.18|2643.88|2653.15|2645.85|2653.4|2646.1|2650.58|2643.28|39
1733711120000|2024-12-09 02:25:20|2652.15|2644.85|2650.38|2643.08|2652.7|2645.4|2649.65|2642.35|34
1733711130000|2024-12-09 02:25:30|2650.65|2643.35|2650.55|2643.25|2651.72|2644.42|2650.06|2642.76|36
1733711140000|2024-12-09 02:25:40|2650.44|2643.14|2649.15|2641.85|2651.33|2644.03|2649.15|2641.85|24
1733711150000|2024-12-09 02:25:50|2648.85|2641.55|2647.55|2640.25|2650.28|2642.98|2647.15|2639.85|34
1733711160000|2024-12-09 02:26:00|2647.48|2640.18|2648.69|2641.39|2650|2642.7|2647.4|2640.1|38
1733711170000|2024-12-09 02:26:10|2648.15|2640.85|2647.21|2639.91|2649.15|2641.85|2647.08|2639.78|36
1733711180000|2024-12-09 02:26:20|2646.67|2639.37|2648.6|2641.3|2649.32|2642.02|2646.43|2639.13|32
1733711190000|2024-12-09 02:26:30|2647.68|2640.38|2647.13|2639.83|2648.48|2641.18|2646.08|2638.78|32
1733711200000|2024-12-09 02:26:40|2647.2|2639.9|2647.7|2640.4|2649.24|2641.94|2647.18|2639.88|32
1733711210000|2024-12-09 02:26:50|2647.65|2640.35|2642.95|2635.65|2647.65|2640.35|2642.95|2635.65|31
1733711220000|2024-12-09 02:27:00|2643.04|2635.74|2647.9|2640.6|2648.3|2641|2643.04|2635.74|35
1733711230000|2024-12-09 02:27:10|2647.8|2640.5|2645.15|2637.85|2648.75|2641.45|2645.15|2637.85|31
1733711240000|2024-12-09 02:27:20|2645.3|2638|2654.35|2647.05|2654.88|2647.58|2645.15|2637.85|26
1733711250000|2024-12-09 02:27:30|2654.1|2646.8|2654.15|2646.85|2657.75|2650.45|2653.6|2646.3|32
1733711260000|2024-12-09 02:27:40|2653.15|2645.85|2653.75|2646.45|2654.15|2646.85|2651.55|2644.25|28
1733711270000|2024-12-09 02:27:50|2653.7|2646.4|2654.5|2647.2|2655.92|2648.62|2653.13|2645.83|36
1733711280000|2024-12-09 02:28:00|2654.1|2646.8|2656.05|2648.75|2656.05|2648.75|2653.65|2646.35|34
1733711290000|2024-12-09 02:28:10|2656.04|2648.74|2657.53|2650.23|2657.53|2650.23|2652.15|2644.85|34
1733711300000|2024-12-09 02:28:20|2658.04|2650.74|2659.75|2652.45|2659.75|2652.45|2658.03|2650.73|33
1733711310000|2024-12-09 02:28:30|2659.4|2652.1|2662.55|2655.25|2662.55|2655.25|2658.09|2650.79|39
1733711320000|2024-12-09 02:28:40|2662.62|2655.32|2660.3|2653|2664|2656.7|2659|2651.7|38
1733711330000|2024-12-09 02:28:50|2659.58|2652.28|2667.3|2660|2670.15|2662.85|2659.58|2652.28|39
1733711340000|2024-12-09 02:29:00|2666.55|2659.25|2663.45|2656.15|2666.93|2659.63|2663.45|2656.15|31
1733711350000|2024-12-09 02:29:10|2663.4|2656.1|2662.15|2654.85|2663.65|2656.35|2662.15|2654.85|24
1733711360000|2024-12-09 02:29:20|2662.25|2654.95|2659.8|2652.5|2662.3|2655|2659.2|2651.9|20
1733711370000|2024-12-09 02:29:30|2659.3|2652|2661.7|2654.4|2662.2|2654.9|2659.1|2651.8|21
1733711380000|2024-12-09 02:29:40|2661.15|2653.85|2662.8|2655.5|2664.73|2657.43|2660.6|2653.3|36
1733711390000|2024-12-09 02:29:50|2662.75|2655.45|2665.55|2658.25|2665.55|2658.25|2662.2|2654.9|37
1733711400000|2024-12-09 02:30:00|2665.34|2658.04|2658.9|2651.6|2665.61|2658.31|2658.9|2651.6|35
1733711410000|2024-12-09 02:30:10|2658.85|2651.55|2659.55|2652.25|2660.34|2653.04|2658.05|2650.75|37
1733711420000|2024-12-09 02:30:20|2659.67|2652.37|2659.7|2652.4|2661.6|2654.3|2657.5|2650.2|35
1733711430000|2024-12-09 02:30:30|2659.6|2652.3|2659.97|2652.67|2661.46|2654.16|2659.36|2652.06|37
1733711440000|2024-12-09 02:30:40|2659.99|2652.69|2661.46|2654.16|2663.49|2656.19|2658.53|2651.23|39
1733711450000|2024-12-09 02:30:50|2661.59|2654.29|2663.1|2655.8|2663.75|2656.45|2661.58|2654.28|29
1733711460000|2024-12-09 02:31:00|2663.2|2655.9|2662.95|2655.65|2663.82|2656.52|2662.2|2654.9|38
1733711470000|2024-12-09 02:31:10|2663.05|2655.75|2661.52|2654.22|2663.05|2655.75|2660.49|2653.19|35
1733711480000|2024-12-09 02:31:20|2661.67|2654.37|2666.2|2658.9|2666.57|2659.27|2661.6|2654.3|37
1733711490000|2024-12-09 02:31:30|2666.3|2659|2670.78|2663.48|2670.78|2663.48|2665.2|2657.9|39
1733711500000|2024-12-09 02:31:40|2669.65|2662.35|2665.55|2658.25|2670.05|2662.75|2665.15|2657.85|34
1733711510000|2024-12-09 02:31:50|2665.6|2658.3|2661.67|2654.37|2665.85|2658.55|2659.65|2652.35|37
1733711520000|2024-12-09 02:32:00|2661.32|2654.02|2660.31|2653.01|2661.52|2654.22|2659.35|2652.05|37
1733711530000|2024-12-09 02:32:10|2660.55|2653.25|2657.05|2649.75|2660.55|2653.25|2657|2649.7|37
1733711540000|2024-12-09 02:32:20|2657|2649.7|2653.1|2645.8|2657.82|2650.52|2653.03|2645.73|26
1733711550000|2024-12-09 02:32:30|2653.07|2645.77|2650.1|2642.8|2654.9|2647.6|2650.1|2642.8|36
1733711560000|2024-12-09 02:32:40|2650.15|2642.85|2650.9|2643.6|2651|2643.7|2649.44|2642.14|34
1733711570000|2024-12-09 02:32:50|2650.95|2643.65|2648.5|2641.2|2650.95|2643.65|2648.5|2641.2|33
1733711580000|2024-12-09 02:33:00|2648.55|2641.25|2645.38|2638.08|2649|2641.7|2643.7|2636.4|36
1733711590000|2024-12-09 02:33:10|2645.4|2638.1|2649.68|2642.38|2650|2642.7|2645.3|2638|26
1733711600000|2024-12-09 02:33:20|2649.13|2641.83|2649.94|2642.64|2650.62|2643.32|2648.65|2641.35|37
1733711610000|2024-12-09 02:33:30|2649.55|2642.25|2648.9|2641.6|2649.93|2642.63|2648.4|2641.1|33
1733711620000|2024-12-09 02:33:40|2649.18|2641.88|2653.43|2646.13|2654.23|2646.93|2648.95|2641.65|32
1733711630000|2024-12-09 02:33:50|2653.35|2646.05|2659|2651.7|2659|2651.7|2652.7|2645.4|36
1733711640000|2024-12-09 02:34:00|2659.29|2651.99|2657.3|2650|2659.92|2652.62|2657.3|2650|37
1733711650000|2024-12-09 02:34:10|2656.65|2649.35|2657.52|2650.22|2658.8|2651.5|2656.65|2649.35|27
1733711660000|2024-12-09 02:34:20|2657.37|2650.07|2655.11|2647.81|2657.57|2650.27|2655.11|2647.81|36
1733711670000|2024-12-09 02:34:30|2655.45|2648.15|2656.6|2649.3|2656.85|2649.55|2654.45|2647.15|36
1733711680000|2024-12-09 02:34:40|2656.73|2649.43|2656.9|2649.6|2657.5|2650.2|2655.28|2647.98|38
1733711690000|2024-12-09 02:34:50|2657.05|2649.75|2657.7|2650.4|2659.62|2652.32|2656.71|2649.41|38
1733711700000|2024-12-09 02:35:00|2657.15|2649.85|2659.85|2652.55|2660.1|2652.8|2656.49|2649.19|35
1733711710000|2024-12-09 02:35:10|2659.74|2652.44|2662.97|2655.67|2663.38|2656.08|2659.74|2652.44|34
1733711720000|2024-12-09 02:35:20|2662.94|2655.64|2665.85|2658.55|2665.85|2658.55|2662.52|2655.22|34
1733711730000|2024-12-09 02:35:30|2665.9|2658.6|2664.84|2657.54|2665.9|2658.6|2664.35|2657.05|34
1733711740000|2024-12-09 02:35:40|2665.77|2658.47|2664.15|2656.85|2668.3|2661|2664.15|2656.85|34
1733711750000|2024-12-09 02:35:50|2664|2656.7|2663|2655.7|2665.15|2657.85|2663|2655.7|33
1733711760000|2024-12-09 02:36:00|2662.23|2654.93|2662.55|2655.25|2662.75|2655.45|2661.5|2654.2|27
1733711770000|2024-12-09 02:36:10|2662.93|2655.63|2665.9|2658.6|2667.25|2659.95|2662.34|2655.04|39
1733711780000|2024-12-09 02:36:20|2665.8|2658.5|2666.7|2659.4|2667.35|2660.05|2665.13|2657.83|37
1733711790000|2024-12-09 02:36:30|2667|2659.7|2671.2|2663.9|2672.2|2664.9|2665.56|2658.26|37
1733711800000|2024-12-09 02:36:40|2671.1|2663.8|2671.15|2663.85|2673.7|2666.4|2670.75|2663.45|38
1733711810000|2024-12-09 02:36:50|2672.05|2664.75|2670.25|2662.95|2672.05|2664.75|2670.25|2662.95|34
1733711820000|2024-12-09 02:37:00|2670.75|2663.45|2667.1|2659.8|2670.75|2663.45|2666.9|2659.6|35
1733711830000|2024-12-09 02:37:10|2666.6|2659.3|2665.15|2657.85|2666.87|2659.57|2664.65|2657.35|31
1733711840000|2024-12-09 02:37:20|2664.7|2657.4|2667.41|2660.11|2667.8|2660.5|2664.7|2657.4|33
1733711850000|2024-12-09 02:37:30|2668.07|2660.77|2664.95|2657.65|2668.07|2660.77|2664.95|2657.65|24
1733711860000|2024-12-09 02:37:40|2664.65|2657.35|2658.15|2650.85|2664.65|2657.35|2658.15|2650.85|25
1733711870000|2024-12-09 02:37:50|2658.39|2651.09|2658.65|2651.35|2659.54|2652.24|2657.26|2649.96|37
1733711880000|2024-12-09 02:38:00|2658.6|2651.3|2654.15|2646.85|2658.77|2651.47|2653.9|2646.6|24
1733711890000|2024-12-09 02:38:10|2654.1|2646.8|2654.5|2647.2|2655|2647.7|2653.7|2646.4|31
1733711900000|2024-12-09 02:38:20|2655.6|2648.3|2656.05|2648.75|2656.58|2649.28|2654.45|2647.15|35
1733711910000|2024-12-09 02:38:30|2656.5|2649.2|2654.9|2647.6|2657.19|2649.89|2654.35|2647.05|30
1733711920000|2024-12-09 02:38:40|2654.65|2647.35|2655.55|2648.25|2656.6|2649.3|2653.55|2646.25|32
1733711930000|2024-12-09 02:38:50|2655.4|2648.1|2653.45|2646.15|2655.4|2648.1|2653.15|2645.85|21
1733711940000|2024-12-09 02:39:00|2652.55|2645.25|2656.7|2649.4|2656.7|2649.4|2652.55|2645.25|33
1733711950000|2024-12-09 02:39:10|2656.45|2649.15|2655.1|2647.8|2656.45|2649.15|2653.75|2646.45|37
1733711960000|2024-12-09 02:39:20|2655.03|2647.73|2653.05|2645.75|2658.1|2650.8|2653.05|2645.75|28
1733711970000|2024-12-09 02:39:30|2652.98|2645.68|2649.97|2642.67|2652.98|2645.68|2644.15|2636.85|38
1733711980000|2024-12-09 02:39:40|2650|2642.7|2648.6|2641.3|2650.95|2643.65|2647.19|2639.89|30
1733711990000|2024-12-09 02:39:50|2647.53|2640.23|2648.62|2641.32|2648.65|2641.35|2645.62|2638.32|34
1733712000000|2024-12-09 02:40:00|2648.65|2641.35|2647.75|2640.45|2650.45|2643.15|2647.6|2640.3|37
1733712010000|2024-12-09 02:40:10|2647.77|2640.47|2643|2635.7|2648.55|2641.25|2642.57|2635.27|36
1733712020000|2024-12-09 02:40:20|2642.8|2635.5|2641.26|2633.96|2643.57|2636.27|2641.15|2633.85|26
1733712030000|2024-12-09 02:40:30|2641.24|2633.94|2643.8|2636.5|2644.15|2636.85|2641.24|2633.94|35
1733712040000|2024-12-09 02:40:40|2643.24|2635.94|2644.6|2637.3|2644.6|2637.3|2643.05|2635.75|32
1733712050000|2024-12-09 02:40:50|2644.65|2637.35|2644.84|2637.54|2646.4|2639.1|2643.18|2635.88|37
1733712060000|2024-12-09 02:41:00|2644.82|2637.52|2648.55|2641.25|2648.6|2641.3|2644.55|2637.25|37
1733712070000|2024-12-09 02:41:10|2649|2641.7|2648.11|2640.81|2649.55|2642.25|2646.7|2639.4|35
1733712080000|2024-12-09 02:41:20|2648.09|2640.79|2645.7|2638.4|2648.15|2640.85|2645.7|2638.4|27
1733712090000|2024-12-09 02:41:30|2645.72|2638.42|2649.03|2641.73|2649.52|2642.22|2645.09|2637.79|36
1733712100000|2024-12-09 02:41:40|2649|2641.7|2647.83|2640.53|2651.78|2644.48|2647.6|2640.3|36
1733712110000|2024-12-09 02:41:50|2647.75|2640.45|2651.13|2643.83|2651.3|2644|2647.75|2640.45|36
1733712120000|2024-12-09 02:42:00|2651.1|2643.8|2649.9|2642.6|2651.15|2643.85|2648|2640.7|15
1733712130000|2024-12-09 02:42:10|2649.15|2641.85|2649.07|2641.77|2649.25|2641.95|2646.24|2638.94|28
1733712140000|2024-12-09 02:42:20|2649.23|2641.93|2649.05|2641.75|2649.5|2642.2|2648.65|2641.35|33
1733712150000|2024-12-09 02:42:30|2648.7|2641.4|2650.15|2642.85|2651.5|2644.2|2648.65|2641.35|29
1733712160000|2024-12-09 02:42:40|2650.1|2642.8|2652.1|2644.8|2652.1|2644.8|2649.88|2642.58|36
1733712170000|2024-12-09 02:42:50|2651.95|2644.65|2652.65|2645.35|2653.9|2646.6|2651.49|2644.19|33
1733712180000|2024-12-09 02:43:00|2653.15|2645.85|2653.57|2646.27|2653.75|2646.45|2650.4|2643.1|39
1733712190000|2024-12-09 02:43:10|2653.6|2646.3|2654.35|2647.05|2656.15|2648.85|2652.15|2644.85|29
1733712200000|2024-12-09 02:43:20|2655.2|2647.9|2655.45|2648.15|2656.26|2648.96|2654.25|2646.95|29
1733712210000|2024-12-09 02:43:30|2656.01|2648.71|2653.98|2646.68|2656.15|2648.85|2653.1|2645.8|28
1733712220000|2024-12-09 02:43:40|2654|2646.7|2651.82|2644.52|2654.15|2646.85|2650.63|2643.33|21
1733712230000|2024-12-09 02:43:50|2651.91|2644.61|2651.95|2644.65|2653.15|2645.85|2651.15|2643.85|26
1733712240000|2024-12-09 02:44:00|2651.45|2644.15|2653.62|2646.32|2653.62|2646.32|2649.85|2642.55|32
1733712250000|2024-12-09 02:44:10|2653.25|2645.95|2651.65|2644.35|2655.23|2647.93|2651.65|2644.35|36
1733712260000|2024-12-09 02:44:20|2651.15|2643.85|2650.06|2642.76|2651.85|2644.55|2649.95|2642.65|23
1733712270000|2024-12-09 02:44:30|2649.95|2642.65|2653.03|2645.73|2653.7|2646.4|2649.95|2642.65|34
1733712280000|2024-12-09 02:44:40|2653.15|2645.85|2653.88|2646.58|2654.38|2647.08|2652.65|2645.35|22
1733712290000|2024-12-09 02:44:50|2653.95|2646.65|2656.15|2648.85|2656.45|2649.15|2653.45|2646.15|24
1733712300000|2024-12-09 02:45:00|2656.18|2648.88|2659.16|2651.86|2659.16|2651.86|2655.26|2647.96|37
1733712310000|2024-12-09 02:45:10|2659.2|2651.9|2658.7|2651.4|2660.15|2652.85|2657.8|2650.5|30
1733712320000|2024-12-09 02:45:20|2659.87|2652.57|2655.94|2648.64|2660.18|2652.88|2654.9|2647.6|37
1733712330000|2024-12-09 02:45:30|2656.25|2648.95|2656.17|2648.87|2656.25|2648.95|2655.15|2647.85|31
1733712340000|2024-12-09 02:45:40|2656.02|2648.72|2658.44|2651.14|2658.83|2651.53|2655.15|2647.85|36
1733712350000|2024-12-09 02:45:50|2658.7|2651.4|2658|2650.7|2658.7|2651.4|2657.1|2649.8|22
1733712360000|2024-12-09 02:46:00|2658.05|2650.75|2663.2|2655.9|2663.3|2656|2658.05|2650.75|37
1733712370000|2024-12-09 02:46:10|2663.25|2655.95|2662.95|2655.65|2664.95|2657.65|2662.85|2655.55|33
1733712380000|2024-12-09 02:46:20|2662.8|2655.5|2662.55|2655.25|2664.15|2656.85|2661.65|2654.35|34
1733712390000|2024-12-09 02:46:30|2662.75|2655.45|2663.21|2655.91|2663.82|2656.52|2662.6|2655.3|31
1733712400000|2024-12-09 02:46:40|2663.13|2655.83|2663.2|2655.9|2665.15|2657.85|2662.35|2655.05|33
1733712410000|2024-12-09 02:46:50|2662.75|2655.45|2663.7|2656.4|2664.06|2656.76|2661.8|2654.5|30
1733712420000|2024-12-09 02:47:00|2663.65|2656.35|2664.09|2656.79|2664.15|2656.85|2662.95|2655.65|36
1733712430000|2024-12-09 02:47:10|2663.99|2656.69|2666.55|2659.25|2666.55|2659.25|2663.98|2656.68|35
1733712440000|2024-12-09 02:47:20|2666.99|2659.69|2663.01|2655.71|2667.15|2659.85|2662.25|2654.95|27
1733712450000|2024-12-09 02:47:30|2662.9|2655.6|2658.6|2651.3|2663.15|2655.85|2658.6|2651.3|32
1733712460000|2024-12-09 02:47:40|2658.7|2651.4|2660|2652.7|2660.15|2652.85|2658.17|2650.87|36
1733712470000|2024-12-09 02:47:50|2660.04|2652.74|2658.95|2651.65|2661.15|2653.85|2658.41|2651.11|37
1733712480000|2024-12-09 02:48:00|2659.1|2651.8|2662.55|2655.25|2663.05|2655.75|2658.7|2651.4|34
1733712490000|2024-12-09 02:48:10|2662.3|2655|2662.1|2654.8|2663.45|2656.15|2659.75|2652.45|38
1733712500000|2024-12-09 02:48:20|2662.13|2654.83|2661.15|2653.85|2662.2|2654.9|2660.7|2653.4|28
1733712510000|2024-12-09 02:48:30|2659.95|2652.65|2663.32|2656.02|2663.4|2656.1|2659.8|2652.5|36
1733712520000|2024-12-09 02:48:40|2663.1|2655.8|2660.08|2652.78|2664.04|2656.74|2660.05|2652.75|33
1733712530000|2024-12-09 02:48:50|2660.13|2652.83|2662.03|2654.73|2662.05|2654.75|2660.09|2652.79|33
1733712540000|2024-12-09 02:49:00|2662|2654.7|2660.85|2653.55|2662.75|2655.45|2660.55|2653.25|35
1733712550000|2024-12-09 02:49:10|2661.13|2653.83|2655|2647.7|2662.15|2654.85|2655|2647.7|37
1733712560000|2024-12-09 02:49:20|2654.8|2647.5|2658.3|2651|2660.08|2652.78|2654.8|2647.5|38
1733712570000|2024-12-09 02:49:30|2658|2650.7|2655.35|2648.05|2659.15|2651.85|2653.15|2645.85|37
1733712580000|2024-12-09 02:49:40|2655.8|2648.5|2656.15|2648.85|2658|2650.7|2655.6|2648.3|37
1733712590000|2024-12-09 02:49:50|2656.23|2648.93|2656.13|2648.83|2657.12|2649.82|2655.8|2648.5|37
1733712600000|2024-12-09 02:50:00|2656.08|2648.78|2658.09|2650.79|2658.09|2650.79|2654.85|2647.55|36
1733712610000|2024-12-09 02:50:10|2657.97|2650.67|2654.55|2647.25|2657.97|2650.67|2653.15|2645.85|39
1733712620000|2024-12-09 02:50:20|2654.65|2647.35|2655.05|2647.75|2656.48|2649.18|2654.65|2647.35|38
1733712630000|2024-12-09 02:50:30|2655.02|2647.72|2652.55|2645.25|2655.32|2648.02|2652.55|2645.25|27
1733712640000|2024-12-09 02:50:40|2652.7|2645.4|2654.2|2646.9|2655.08|2647.78|2651.15|2643.85|40
1733712650000|2024-12-09 02:50:50|2654.5|2647.2|2658.03|2650.73|2658.12|2650.82|2653.51|2646.21|37
1733712660000|2024-12-09 02:51:00|2657.93|2650.63|2659.03|2651.73|2661.05|2653.75|2657.93|2650.63|39
1733712670000|2024-12-09 02:51:10|2659.41|2652.11|2660.7|2653.4|2660.8|2653.5|2657.75|2650.45|38
1733712680000|2024-12-09 02:51:20|2660.65|2653.35|2662.27|2654.97|2663.02|2655.72|2660.3|2653|36
1733712690000|2024-12-09 02:51:30|2662.18|2654.88|2663.6|2656.3|2664.6|2657.3|2661.7|2654.4|39
1733712700000|2024-12-09 02:51:40|2663.8|2656.5|2663.1|2655.8|2664.15|2656.85|2662.45|2655.15|36
1733712710000|2024-12-09 02:51:50|2663|2655.7|2664.07|2656.77|2666.1|2658.8|2663|2655.7|37
1733712720000|2024-12-09 02:52:00|2663.3|2656|2666.35|2659.05|2667.05|2659.75|2663.03|2655.73|39
1733712730000|2024-12-09 02:52:10|2666.1|2658.8|2666.85|2659.55|2667.15|2659.85|2664.96|2657.66|37
1733712740000|2024-12-09 02:52:20|2666.55|2659.25|2673.7|2666.4|2673.7|2666.4|2666.55|2659.25|35
1733712750000|2024-12-09 02:52:30|2674.43|2667.13|2673.35|2666.05|2675.2|2667.9|2672.85|2665.55|39
1733712760000|2024-12-09 02:52:40|2673.8|2666.5|2672.6|2665.3|2674.68|2667.38|2672.6|2665.3|36
1733712770000|2024-12-09 02:52:50|2671.55|2664.25|2672.97|2665.67|2673.08|2665.78|2671.07|2663.77|37
1733712780000|2024-12-09 02:53:00|2673.01|2665.71|2674.35|2667.05|2675.2|2667.9|2671.6|2664.3|31
1733712790000|2024-12-09 02:53:10|2673.9|2666.6|2675.4|2668.1|2675.4|2668.1|2673.15|2665.85|39
1733712800000|2024-12-09 02:53:20|2675.3|2668|2676.25|2668.95|2676.6|2669.3|2675.15|2667.85|34
1733712810000|2024-12-09 02:53:30|2676.23|2668.93|2677.19|2669.89|2678.5|2671.2|2675.95|2668.65|37
1733712820000|2024-12-09 02:53:40|2677|2669.7|2677.08|2669.78|2677.6|2670.3|2675.75|2668.45|38
1733712830000|2024-12-09 02:53:50|2676.99|2669.69|2678.13|2670.83|2678.91|2671.61|2676.4|2669.1|34
1733712840000|2024-12-09 02:54:00|2678.03|2670.73|2680.04|2672.74|2680.25|2672.95|2677.4|2670.1|32
1733712850000|2024-12-09 02:54:10|2679.55|2672.25|2681.4|2674.1|2681.5|2674.2|2678.65|2671.35|37
1733712860000|2024-12-09 02:54:20|2681.65|2674.35|2680.45|2673.15|2682.8|2675.5|2680.3|2673|37
1733712870000|2024-12-09 02:54:30|2680.35|2673.05|2682.01|2674.71|2682.25|2674.95|2680.35|2673.05|39
1733712880000|2024-12-09 02:54:40|2682.1|2674.8|2683.5|2676.2|2684.95|2677.65|2681.85|2674.55|34
1733712890000|2024-12-09 02:54:50|2683.3|2676|2682.1|2674.8|2684.6|2677.3|2682.1|2674.8|35
1733712900000|2024-12-09 02:55:00|2682.03|2674.73|2675.7|2668.4|2682.03|2674.73|2675.65|2668.35|39
1733712910000|2024-12-09 02:55:10|2675.55|2668.25|2675.1|2667.8|2676.3|2669|2673.44|2666.14|40
1733712920000|2024-12-09 02:55:20|2675.05|2667.75|2676|2668.7|2677.45|2670.15|2675|2667.7|39
1733712930000|2024-12-09 02:55:30|2675.85|2668.55|2676.15|2668.85|2677.75|2670.45|2673.15|2665.85|33
1733712940000|2024-12-09 02:55:40|2676.05|2668.75|2674.7|2667.4|2676.9|2669.6|2674.15|2666.85|29
1733712950000|2024-12-09 02:55:50|2673.75|2666.45|2676.13|2668.83|2677.15|2669.85|2673.25|2665.95|38
1733712960000|2024-12-09 02:56:00|2676|2668.7|2677.55|2670.25|2678|2670.7|2674.05|2666.75|36
1733712970000|2024-12-09 02:56:10|2677.5|2670.2|2681.28|2673.98|2681.5|2674.2|2677.5|2670.2|31
1733712980000|2024-12-09 02:56:20|2681.51|2674.21|2686.26|2678.96|2686.55|2679.25|2681.5|2674.2|36
1733712990000|2024-12-09 02:56:30|2686.28|2678.98|2685.35|2678.05|2688.65|2681.35|2685.35|2678.05|37
1733713000000|2024-12-09 02:56:40|2685.65|2678.35|2681.18|2673.88|2685.65|2678.35|2678.7|2671.4|38
1733713010000|2024-12-09 02:56:50|2681.3|2674|2684|2676.7|2684.11|2676.81|2680.55|2673.25|38
1733713020000|2024-12-09 02:57:00|2683.55|2676.25|2685.45|2678.15|2685.95|2678.65|2682.65|2675.35|39
1733713030000|2024-12-09 02:57:10|2685.3|2678|2686.9|2679.6|2687.1|2679.8|2684.75|2677.45|34
1733713040000|2024-12-09 02:57:20|2686.85|2679.55|2684.51|2677.21|2690.2|2682.9|2683.89|2676.59|39
1733713050000|2024-12-09 02:57:30|2683.19|2675.89|2683.45|2676.15|2683.95|2676.65|2680|2672.7|38
1733713060000|2024-12-09 02:57:40|2683.35|2676.05|2682.63|2675.33|2684.2|2676.9|2682.15|2674.85|35
1733713070000|2024-12-09 02:57:50|2682.61|2675.31|2684.58|2677.28|2686.47|2679.17|2682.61|2675.31|36
1733713080000|2024-12-09 02:58:00|2685.32|2678.02|2687.55|2680.25|2687.75|2680.45|2683.7|2676.4|39
1733713090000|2024-12-09 02:58:10|2688|2680.7|2686.27|2678.97|2689.1|2681.8|2686.27|2678.97|38
1733713100000|2024-12-09 02:58:20|2686.45|2679.15|2690.13|2682.83|2690.25|2682.95|2686.2|2678.9|31
1733713110000|2024-12-09 02:58:30|2690.22|2682.92|2692.29|2684.99|2692.35|2685.05|2690.22|2682.92|34
1733713120000|2024-12-09 02:58:40|2692.28|2684.98|2692.45|2685.15|2693.1|2685.8|2690.25|2682.95|37
1733713130000|2024-12-09 02:58:50|2692.2|2684.9|2693.1|2685.8|2693.1|2685.8|2691.25|2683.95|33
1733713140000|2024-12-09 02:59:00|2693.18|2685.88|2689.25|2681.95|2693.18|2685.88|2689.25|2681.95|37
1733713150000|2024-12-09 02:59:10|2689.2|2681.9|2687.39|2680.09|2689.45|2682.15|2686.14|2678.84|37
1733713160000|2024-12-09 02:59:20|2687.5|2680.2|2687.07|2679.77|2689.1|2681.8|2686.85|2679.55|38
1733713170000|2024-12-09 02:59:30|2687|2679.7|2684.35|2677.05|2687.65|2680.35|2683.98|2676.68|37
1733713180000|2024-12-09 02:59:40|2684.12|2676.82|2684.1|2676.8|2684.45|2677.15|2684.08|2676.78|35
1733713190000|2024-12-09 02:59:50|2684.4|2677.1|2685.15|2677.85|2687.24|2679.94|2684.4|2677.1|39
1733713200000|2024-12-09 03:00:00|2685|2677.7|2680.9|2673.6|2687.2|2679.9|2680.9|2673.6|39
1733713210000|2024-12-09 03:00:10|2680.55|2673.25|2682.32|2675.02|2682.92|2675.62|2680.1|2672.8|37
1733713220000|2024-12-09 03:00:20|2682.24|2674.94|2680.5|2673.2|2682.24|2674.94|2677.1|2669.8|38
1733713230000|2024-12-09 03:00:30|2680.85|2673.55|2679.23|2671.93|2681.35|2674.05|2678.75|2671.45|37
1733713240000|2024-12-09 03:00:40|2679.05|2671.75|2678.4|2671.1|2680.63|2673.33|2678.4|2671.1|36
1733713250000|2024-12-09 03:00:50|2678.25|2670.95|2674.4|2667.1|2678.25|2670.95|2674.15|2666.85|33
1733713260000|2024-12-09 03:01:00|2674.55|2667.25|2673.59|2666.29|2675.15|2667.85|2673.4|2666.1|35
1733713270000|2024-12-09 03:01:10|2673.9|2666.6|2672.4|2665.1|2675.13|2667.83|2672.32|2665.02|36
1733713280000|2024-12-09 03:01:20|2672.38|2665.08|2672.95|2665.65|2674.8|2667.5|2672.05|2664.75|35
1733713290000|2024-12-09 03:01:30|2673.25|2665.95|2672.07|2664.77|2673.25|2665.95|2670.4|2663.1|32
1733713300000|2024-12-09 03:01:40|2672.2|2664.9|2675.14|2667.84|2675.9|2668.6|2672.2|2664.9|31
1733713310000|2024-12-09 03:01:50|2674.95|2667.65|2672.65|2665.35|2674.95|2667.65|2672.65|2665.35|35
1733713320000|2024-12-09 03:02:00|2672.6|2665.3|2679.8|2672.5|2680.82|2673.52|2672.6|2665.3|37
1733713330000|2024-12-09 03:02:10|2679.55|2672.25|2680.08|2672.78|2680.08|2672.78|2676.85|2669.55|39
1733713340000|2024-12-09 03:02:20|2680.23|2672.93|2681.65|2674.35|2682.35|2675.05|2680.23|2672.93|37
1733713350000|2024-12-09 03:02:30|2681.25|2673.95|2680.15|2672.85|2682.02|2674.72|2678.99|2671.69|39
1733713360000|2024-12-09 03:02:40|2680.2|2672.9|2678.3|2671|2680.2|2672.9|2677.8|2670.5|38
1733713370000|2024-12-09 03:02:50|2677.95|2670.65|2678.22|2670.92|2679.3|2672|2677.1|2669.8|38
1733713380000|2024-12-09 03:03:00|2677.95|2670.65|2679.09|2671.79|2679.25|2671.95|2677.55|2670.25|39
1733713390000|2024-12-09 03:03:10|2679.11|2671.81|2685.4|2678.1|2685.4|2678.1|2679.11|2671.81|38
1733713400000|2024-12-09 03:03:20|2685.55|2678.25|2683|2675.7|2687.17|2679.87|2682.46|2675.16|39
1733713410000|2024-12-09 03:03:30|2682.6|2675.3|2682.15|2674.85|2684.35|2677.05|2681.9|2674.6|38
1733713420000|2024-12-09 03:03:40|2682.79|2675.49|2686.5|2679.2|2687.2|2679.9|2682.72|2675.42|35
1733713430000|2024-12-09 03:03:50|2686.35|2679.05|2688.28|2680.98|2688.85|2681.55|2685.05|2677.75|37
1733713440000|2024-12-09 03:04:00|2688.3|2681|2693.75|2686.45|2694.05|2686.75|2688.3|2681|36
1733713450000|2024-12-09 03:04:10|2692.13|2684.83|2694.4|2687.1|2697.5|2690.2|2691.74|2684.44|37
1733713460000|2024-12-09 03:04:20|2694.1|2686.8|2697.75|2690.45|2698.25|2690.95|2693.2|2685.9|35
1733713470000|2024-12-09 03:04:30|2697.65|2690.35|2697.76|2690.46|2698.48|2691.18|2696.43|2689.13|35
1733713480000|2024-12-09 03:04:40|2697.9|2690.6|2696.55|2689.25|2698.45|2691.15|2696.3|2689|38
1733713490000|2024-12-09 03:04:50|2696.35|2689.05|2699.05|2691.75|2699.05|2691.75|2694.87|2687.57|38
1733713500000|2024-12-09 03:05:00|2698.94|2691.64|2698.41|2691.11|2699|2691.7|2697.7|2690.4|37
1733713510000|2024-12-09 03:05:10|2698.3|2691|2698.12|2690.82|2698.48|2691.18|2697.3|2690|27
1733713520000|2024-12-09 03:05:20|2698.11|2690.81|2698.13|2690.83|2698.18|2690.88|2696.67|2689.37|37
1733713530000|2024-12-09 03:05:30|2698.08|2690.78|2699.15|2691.85|2699.92|2692.62|2698|2690.7|38
1733713540000|2024-12-09 03:05:40|2699.31|2692.01|2701|2693.7|2701|2693.7|2699.3|2692|37
1733713550000|2024-12-09 03:05:50|2701.1|2693.8|2706.6|2699.3|2706.6|2699.3|2701.1|2693.8|36
1733713560000|2024-12-09 03:06:00|2706.2|2698.9|2705.8|2698.5|2711.76|2704.46|2705.8|2698.5|37
1733713570000|2024-12-09 03:06:10|2706.02|2698.72|2704.3|2697|2706.02|2698.72|2696.57|2689.27|39
1733713580000|2024-12-09 03:06:20|2705.9|2698.6|2713.15|2705.85|2715.55|2708.25|2705.9|2698.6|40
1733713590000|2024-12-09 03:06:30|2713.04|2705.74|2712.2|2704.9|2714.34|2707.04|2709.75|2702.45|40
1733713600000|2024-12-09 03:06:40|2711.55|2704.25|2710.9|2703.6|2712.16|2704.86|2709.4|2702.1|38
1733713610000|2024-12-09 03:06:50|2710.95|2703.65|2706.91|2699.61|2711.1|2703.8|2706.91|2699.61|37
1733713620000|2024-12-09 03:07:00|2707.02|2699.72|2710.56|2703.26|2711.95|2704.65|2706.18|2698.88|40
1733713630000|2024-12-09 03:07:10|2710.65|2703.35|2718.4|2711.1|2718.4|2711.1|2708.7|2701.4|38
1733713640000|2024-12-09 03:07:20|2718.45|2711.15|2717.04|2709.74|2718.96|2711.66|2716.05|2708.75|33
1733713650000|2024-12-09 03:07:30|2716.95|2709.65|2720.04|2712.74|2720.6|2713.3|2715.31|2708.01|36
1733713660000|2024-12-09 03:07:40|2720.1|2712.8|2719.89|2712.59|2720.55|2713.25|2718.65|2711.35|33
1733713670000|2024-12-09 03:07:50|2719.97|2712.67|2720.6|2713.3|2721.5|2714.2|2719.56|2712.26|34
1733713680000|2024-12-09 03:08:00|2720.25|2712.95|2716.49|2709.19|2721.51|2714.21|2716.35|2709.05|33
1733713690000|2024-12-09 03:08:10|2717.6|2710.3|2716.48|2709.18|2717.6|2710.3|2715.55|2708.25|36
1733713700000|2024-12-09 03:08:20|2716.33|2709.03|2716.5|2709.2|2717.1|2709.8|2713.2|2705.9|36
1733713710000|2024-12-09 03:08:30|2716.41|2709.11|2715.93|2708.63|2717.1|2709.8|2715.93|2708.63|34
1733713720000|2024-12-09 03:08:40|2716.2|2708.9|2714.6|2707.3|2716.2|2708.9|2714.6|2707.3|35
1733713730000|2024-12-09 03:08:50|2715.85|2708.55|2714.01|2706.71|2715.85|2708.55|2712.15|2704.85|32
1733713740000|2024-12-09 03:09:00|2714.02|2706.72|2710.8|2703.5|2715.03|2707.73|2710.8|2703.5|36
1733713750000|2024-12-09 03:09:10|2710.77|2703.47|2716.15|2708.85|2720.18|2712.88|2710.15|2702.85|24
1733713760000|2024-12-09 03:09:20|2716.03|2708.73|2723.26|2715.96|2724.77|2717.47|2716.03|2708.73|40
1733713770000|2024-12-09 03:09:30|2724.08|2716.78|2718.56|2711.26|2724.5|2717.2|2717.3|2710|38
1733713780000|2024-12-09 03:09:40|2718.67|2711.37|2718.87|2711.57|2718.87|2711.57|2717.4|2710.1|36
1733713790000|2024-12-09 03:09:50|2719.7|2712.4|2719.15|2711.85|2720.55|2713.25|2718.45|2711.15|38
1733713800000|2024-12-09 03:10:00|2718.84|2711.54|2722.18|2714.88|2722.67|2715.37|2718.63|2711.33|36
1733713810000|2024-12-09 03:10:10|2722.04|2714.74|2720.53|2713.23|2723.55|2716.25|2720.35|2713.05|33
1733713820000|2024-12-09 03:10:20|2720.51|2713.21|2721.4|2714.1|2724.25|2716.95|2720.25|2712.95|40
1733713830000|2024-12-09 03:10:30|2721.45|2714.15|2717.75|2710.45|2721.8|2714.5|2717.05|2709.75|36
1733713840000|2024-12-09 03:10:40|2717.6|2710.3|2719.15|2711.85|2720.35|2713.05|2717.11|2709.81|35
1733713850000|2024-12-09 03:10:50|2717.91|2710.61|2717.18|2709.88|2719.89|2712.59|2717.15|2709.85|33
1733713860000|2024-12-09 03:11:00|2717.15|2709.85|2717.25|2709.95|2717.55|2710.25|2714.05|2706.75|33
1733713870000|2024-12-09 03:11:10|2716.49|2709.19|2717.65|2710.35|2718.4|2711.1|2715.65|2708.35|37
1733713880000|2024-12-09 03:11:20|2717.7|2710.4|2717.15|2709.85|2717.7|2710.4|2715.3|2708|33
1733713890000|2024-12-09 03:11:30|2716.78|2709.48|2714.9|2707.6|2716.78|2709.48|2714.65|2707.35|32
1733713900000|2024-12-09 03:11:40|2715|2707.7|2714.89|2707.59|2715.15|2707.85|2714.05|2706.75|32
1733713910000|2024-12-09 03:11:50|2715.15|2707.85|2713.95|2706.65|2715.95|2708.65|2711.85|2704.55|34
1733713920000|2024-12-09 03:12:00|2713.88|2706.58|2709.85|2702.55|2714.29|2706.99|2709|2701.7|37
1733713930000|2024-12-09 03:12:10|2710.1|2702.8|2709.42|2702.12|2710.1|2702.8|2707.72|2700.42|37
1733713940000|2024-12-09 03:12:20|2709.46|2702.16|2708.42|2701.12|2710.3|2703|2708.28|2700.98|32
1733713950000|2024-12-09 03:12:30|2708.4|2701.1|2705.18|2697.88|2708.5|2701.2|2704.5|2697.2|36
1733713960000|2024-12-09 03:12:40|2705.15|2697.85|2707.55|2700.25|2707.55|2700.25|2704.75|2697.45|33
1733713970000|2024-12-09 03:12:50|2708.09|2700.79|2713.43|2706.13|2714.18|2706.88|2707.52|2700.22|38
1733713980000|2024-12-09 03:13:00|2713.5|2706.2|2717.95|2710.65|2718.35|2711.05|2713.37|2706.07|35
1733713990000|2024-12-09 03:13:10|2717.81|2710.51|2717.41|2710.11|2717.81|2710.51|2715.94|2708.64|35
1733714000000|2024-12-09 03:13:20|2717.28|2709.98|2720.85|2713.55|2721.45|2714.15|2717.18|2709.88|34
1733714010000|2024-12-09 03:13:30|2720.8|2713.5|2721.55|2714.25|2723.65|2716.35|2720.6|2713.3|36
1733714020000|2024-12-09 03:13:40|2721.5|2714.2|2721.67|2714.37|2723.02|2715.72|2720.5|2713.2|36
1733714030000|2024-12-09 03:13:50|2721.93|2714.63|2720.6|2713.3|2721.93|2714.63|2720.4|2713.1|37
1733714040000|2024-12-09 03:14:00|2720.75|2713.45|2718.18|2710.88|2720.9|2713.6|2718.18|2710.88|30
1733714050000|2024-12-09 03:14:10|2718.07|2710.77|2717.4|2710.1|2718.18|2710.88|2716.68|2709.38|30
1733714060000|2024-12-09 03:14:20|2717.35|2710.05|2720.18|2712.88|2720.85|2713.55|2716.15|2708.85|39
1733714070000|2024-12-09 03:14:30|2719.9|2712.6|2720.65|2713.35|2722.29|2714.99|2717|2709.7|36
1733714080000|2024-12-09 03:14:40|2720.49|2713.19|2720.24|2712.94|2722.05|2714.75|2719.15|2711.85|31
1733714090000|2024-12-09 03:14:50|2720.15|2712.85|2720.01|2712.71|2721.55|2714.25|2719.15|2711.85|33
1733714100000|2024-12-09 03:15:00|2719.95|2712.65|2714.05|2706.75|2720.65|2713.35|2712.17|2704.87|38
1733714110000|2024-12-09 03:15:10|2715.05|2707.75|2714.12|2706.82|2715.2|2707.9|2712.97|2705.67|31
1733714120000|2024-12-09 03:15:20|2714.05|2706.75|2711.73|2704.43|2714.6|2707.3|2711.04|2703.74|26
1733714130000|2024-12-09 03:15:30|2711.68|2704.38|2712.46|2705.16|2713.03|2705.73|2710.95|2703.65|33
1733714140000|2024-12-09 03:15:40|2712.47|2705.17|2712.85|2705.55|2714.44|2707.14|2712.13|2704.83|36
1733714150000|2024-12-09 03:15:50|2712.75|2705.45|2712.49|2705.19|2713.16|2705.86|2712.15|2704.85|24
1733714160000|2024-12-09 03:16:00|2712.57|2705.27|2716.65|2709.35|2716.9|2709.6|2712.57|2705.27|31
1733714170000|2024-12-09 03:16:10|2716.54|2709.24|2719.46|2712.16|2719.7|2712.4|2716.15|2708.85|29
1733714180000|2024-12-09 03:16:20|2719.5|2712.2|2719.44|2712.14|2719.77|2712.47|2717.8|2710.5|32
1733714190000|2024-12-09 03:16:30|2720.62|2713.32|2721.25|2713.95|2721.55|2714.25|2720.45|2713.15|30
1733714200000|2024-12-09 03:16:40|2721.24|2713.94|2723.15|2715.85|2723.34|2716.04|2721.24|2713.94|36
1733714210000|2024-12-09 03:16:50|2723.17|2715.87|2723.13|2715.83|2723.98|2716.68|2722.1|2714.8|31
1733714220000|2024-12-09 03:17:00|2723.23|2715.93|2727.15|2719.85|2727.55|2720.25|2722.18|2714.88|32
1733714230000|2024-12-09 03:17:10|2727.08|2719.78|2727.5|2720.2|2727.97|2720.67|2724.4|2717.1|37
1733714240000|2024-12-09 03:17:20|2727.6|2720.3|2727.81|2720.51|2727.87|2720.57|2726.55|2719.25|32
1733714250000|2024-12-09 03:17:30|2727.8|2720.5|2724.25|2716.95|2727.8|2720.5|2722.75|2715.45|37
1733714260000|2024-12-09 03:17:40|2724.29|2716.99|2727.6|2720.3|2727.8|2720.5|2722.7|2715.4|40
1733714270000|2024-12-09 03:17:50|2727.8|2720.5|2728.09|2720.79|2728.15|2720.85|2726.4|2719.1|32
1733714280000|2024-12-09 03:18:00|2728.13|2720.83|2728.57|2721.27|2728.78|2721.48|2727.3|2720|34
1733714290000|2024-12-09 03:18:10|2728.66|2721.36|2731.1|2723.8|2732.5|2725.2|2727.1|2719.8|38
1733714300000|2024-12-09 03:18:20|2730.35|2723.05|2731.65|2724.35|2732.1|2724.8|2727.05|2719.75|39
1733714310000|2024-12-09 03:18:30|2730.65|2723.35|2731.87|2724.57|2732.1|2724.8|2728.65|2721.35|40
1733714320000|2024-12-09 03:18:40|2731|2723.7|2731.62|2724.32|2732|2724.7|2730.42|2723.12|37
1733714330000|2024-12-09 03:18:50|2731.56|2724.26|2731.85|2724.55|2732.2|2724.9|2731.1|2723.8|38
1733714340000|2024-12-09 03:19:00|2732.09|2724.79|2731.13|2723.83|2732.09|2724.79|2730.5|2723.2|37
1733714350000|2024-12-09 03:19:10|2731.18|2723.88|2733.8|2726.5|2733.98|2726.68|2728.85|2721.55|38
1733714360000|2024-12-09 03:19:20|2734.1|2726.8|2733.9|2726.6|2737.58|2730.28|2732.7|2725.4|40
1733714370000|2024-12-09 03:19:30|2732.9|2725.6|2736.91|2729.61|2738.37|2731.07|2732.9|2725.6|37
1733714380000|2024-12-09 03:19:40|2736.45|2729.15|2736.15|2728.85|2738.15|2730.85|2734.1|2726.8|32
1733714390000|2024-12-09 03:19:50|2736.03|2728.73|2737.18|2729.88|2737.55|2730.25|2735.15|2727.85|35
1733714400000|2024-12-09 03:20:00|2737.1|2729.8|2736.15|2728.85|2738.09|2730.79|2734.4|2727.1|38
1733714410000|2024-12-09 03:20:10|2736|2728.7|2730.3|2723|2736.14|2728.84|2730.3|2723|38
1733714420000|2024-12-09 03:20:20|2729.4|2722.1|2723.9|2716.6|2729.4|2722.1|2723.45|2716.15|40
1733714430000|2024-12-09 03:20:30|2723.83|2716.53|2723.24|2715.94|2723.83|2716.53|2722.25|2714.95|36
1733714440000|2024-12-09 03:20:40|2723.15|2715.85|2723.28|2715.98|2725.05|2717.75|2722.54|2715.24|30
1733714450000|2024-12-09 03:20:50|2723.4|2716.1|2720.05|2712.75|2723.4|2716.1|2719.6|2712.3|39
1733714460000|2024-12-09 03:21:00|2720.07|2712.77|2715.1|2707.8|2721.25|2713.95|2715.1|2707.8|38
1733714470000|2024-12-09 03:21:10|2715.25|2707.95|2710.95|2703.65|2715.45|2708.15|2710.95|2703.65|37
1733714480000|2024-12-09 03:21:20|2711.75|2704.45|2716.13|2708.83|2716.45|2709.15|2710.35|2703.05|39
1733714490000|2024-12-09 03:21:30|2715.15|2707.85|2709.95|2702.65|2715.15|2707.85|2709.85|2702.55|36
1733714500000|2024-12-09 03:21:40|2710.65|2703.35|2712.85|2705.55|2714.6|2707.3|2710|2702.7|36
1733714510000|2024-12-09 03:21:50|2712.45|2705.15|2708.08|2700.78|2712.75|2705.45|2708|2700.7|38
1733714520000|2024-12-09 03:22:00|2708.03|2700.73|2706.82|2699.52|2709.5|2702.2|2706.82|2699.52|36
1733714530000|2024-12-09 03:22:10|2706.02|2698.72|2709.35|2702.05|2710.21|2702.91|2705|2697.7|39
1733714540000|2024-12-09 03:22:20|2709.4|2702.1|2707.45|2700.15|2712.1|2704.8|2707.45|2700.15|38
1733714550000|2024-12-09 03:22:30|2707.39|2700.09|2705.1|2697.8|2709.06|2701.76|2705.1|2697.8|40
1733714560000|2024-12-09 03:22:40|2704.8|2697.5|2703.6|2696.3|2705.4|2698.1|2703.5|2696.2|37
1733714570000|2024-12-09 03:22:50|2704|2696.7|2707|2699.7|2707.35|2700.05|2703.44|2696.14|37
1733714580000|2024-12-09 03:23:00|2707.95|2700.65|2703.2|2695.9|2708|2700.7|2702.75|2695.45|39
1733714590000|2024-12-09 03:23:10|2703.15|2695.85|2704.65|2697.35|2705.05|2697.75|2703|2695.7|18
1733714600000|2024-12-09 03:23:20|2704.3|2697|2706.15|2698.85|2706.15|2698.85|2704.15|2696.85|16
1733714610000|2024-12-09 03:23:30|2707.15|2699.85|2705.15|2697.85|2707.15|2699.85|2705.15|2697.85|9
1733714620000|2024-12-09 03:23:40|2704.15|2696.85|2705.15|2697.85|2705.15|2697.85|2704.15|2696.85|5
1733714630000|2024-12-09 03:23:50|2705.05|2697.75|2702.15|2694.85|2705.15|2697.85|2702.15|2694.85|13
1733714640000|2024-12-09 03:24:00|2701.65|2694.35|2697.4|2690.1|2701.65|2694.35|2697|2689.7|21
1733714650000|2024-12-09 03:24:10|2697.45|2690.15|2699.15|2691.85|2699.15|2691.85|2697.35|2690.05|15
1733714660000|2024-12-09 03:24:20|2700.15|2692.85|2700.95|2693.65|2702.7|2695.4|2700.15|2692.85|21
1733714670000|2024-12-09 03:24:30|2701.15|2693.85|2698.5|2691.2|2701.15|2693.85|2698.05|2690.75|19
1733714680000|2024-12-09 03:24:40|2698.45|2691.15|2697.05|2689.75|2698.95|2691.65|2696.9|2689.6|22
1733714690000|2024-12-09 03:24:50|2697.15|2689.85|2695.15|2687.85|2697.15|2689.85|2694.1|2686.8|15
1733714700000|2024-12-09 03:25:00|2694.45|2687.15|2692.75|2685.45|2694.45|2687.15|2691.85|2684.55|17
1733714710000|2024-12-09 03:25:10|2692.95|2685.65|2692|2684.7|2692.95|2685.65|2691.65|2684.35|24
1733714720000|2024-12-09 03:25:20|2692.05|2684.75|2690.4|2683.1|2692.6|2685.3|2690.4|2683.1|26
1733714730000|2024-12-09 03:25:30|2690|2682.7|2691.9|2684.6|2691.95|2684.65|2689.15|2681.85|16
1733714740000|2024-12-09 03:25:40|2691.75|2684.45|2689.05|2681.75|2691.95|2684.65|2687.45|2680.15|24
1733714750000|2024-12-09 03:25:50|2688.55|2681.25|2691.15|2683.85|2692.15|2684.85|2688.55|2681.25|22
1733714760000|2024-12-09 03:26:00|2691.05|2683.75|2689.9|2682.6|2692.15|2684.85|2689.5|2682.2|14
1733714770000|2024-12-09 03:26:10|2689.8|2682.5|2691.9|2684.6|2691.9|2684.6|2689.75|2682.45|25
1733714780000|2024-12-09 03:26:20|2693.3|2686|2690.2|2682.9|2694.35|2687.05|2690.2|2682.9|18
1733714790000|2024-12-09 03:26:30|2690.15|2682.85|2688.15|2680.85|2690.15|2682.85|2686.85|2679.55|25
1733714800000|2024-12-09 03:26:40|2687.95|2680.65|2687.7|2680.4|2688.15|2680.85|2686.95|2679.65|25
1733714810000|2024-12-09 03:26:50|2687.65|2680.35|2689.15|2681.85|2689.15|2681.85|2687.15|2679.85|18
1733714820000|2024-12-09 03:27:00|2688.7|2681.4|2687.05|2679.75|2688.7|2681.4|2687.05|2679.75|22
1733714830000|2024-12-09 03:27:10|2686.95|2679.65|2683.05|2675.75|2687.15|2679.85|2683|2675.7|13
1733714840000|2024-12-09 03:27:20|2683.15|2675.85|2688.15|2680.85|2688.15|2680.85|2683.15|2675.85|17
1733714850000|2024-12-09 03:27:30|2687.9|2680.6|2690.15|2682.85|2690.15|2682.85|2687.05|2679.75|18
1733714860000|2024-12-09 03:27:40|2690.65|2683.35|2695.4|2688.1|2697.15|2689.85|2690.65|2683.35|18
1733714870000|2024-12-09 03:27:50|2695.65|2688.35|2698.45|2691.15|2699.65|2692.35|2695.65|2688.35|15
1733714880000|2024-12-09 03:28:00|2698.15|2690.85|2699.9|2692.6|2699.9|2692.6|2695.05|2687.75|20
1733714890000|2024-12-09 03:28:10|2699.45|2692.15|2701.15|2693.85|2702.15|2694.85|2699.15|2691.85|17
1733714900000|2024-12-09 03:28:20|2701|2693.7|2697.35|2690.05|2701|2693.7|2696.65|2689.35|28
1733714910000|2024-12-09 03:28:30|2697.05|2689.75|2696.95|2689.65|2697.5|2690.2|2695.85|2688.55|23
1733714920000|2024-12-09 03:28:40|2697.15|2689.85|2696.15|2688.85|2697.15|2689.85|2695.55|2688.25|14
1733714930000|2024-12-09 03:28:50|2696.65|2689.35|2693.75|2686.45|2697.55|2690.25|2693.75|2686.45|19
1733714940000|2024-12-09 03:29:00|2694.25|2686.95|2695.7|2688.4|2695.9|2688.6|2692.9|2685.6|18
1733714950000|2024-12-09 03:29:10|2695.8|2688.5|2691.7|2684.4|2695.8|2688.5|2691.7|2684.4|21
1733714960000|2024-12-09 03:29:20|2690.7|2683.4|2689.15|2681.85|2690.7|2683.4|2687.95|2680.65|16
1733714970000|2024-12-09 03:29:30|2689.05|2681.75|2689.15|2681.85|2689.15|2681.85|2689|2681.7|4
1733714980000|2024-12-09 03:29:40|2688.55|2681.25|2687.4|2680.1|2688.55|2681.25|2687.4|2680.1|4
1733714990000|2024-12-09 03:29:50|2687.3|2680|2685|2677.7|2687.3|2680|2685|2677.7|10
1733715000000|2024-12-09 03:30:00|2684.95|2677.65|2681.15|2673.85|2684.95|2677.65|2681.15|2673.85|10
1733715010000|2024-12-09 03:30:10|2681.4|2674.1|2686.05|2678.75|2686.15|2678.85|2681.4|2674.1|10
1733715020000|2024-12-09 03:30:20|2686.15|2678.85|2688.15|2680.85|2689.15|2681.85|2686.15|2678.85|11
1733715030000|2024-12-09 03:30:30|2688.8|2681.5|2689.15|2681.85|2690.15|2682.85|2688.15|2680.85|12
1733715040000|2024-12-09 03:30:40|2689|2681.7|2686.2|2678.9|2689|2681.7|2686.2|2678.9|12
1733715050000|2024-12-09 03:30:50|2686.7|2679.4|2686.15|2678.85|2687.15|2679.85|2686.15|2678.85|9
1733715060000|2024-12-09 03:31:00|2686.45|2679.15|2685.85|2678.55|2686.45|2679.15|2684.35|2677.05|28
1733715070000|2024-12-09 03:31:10|2685.52|2678.22|2682.6|2675.3|2686.05|2678.75|2681.3|2674|39
1733715080000|2024-12-09 03:31:20|2682.19|2674.89|2678.75|2671.45|2682.6|2675.3|2678.75|2671.45|37
1733715090000|2024-12-09 03:31:30|2678.4|2671.1|2679.5|2672.2|2681.24|2673.94|2678.3|2671|37
1733715100000|2024-12-09 03:31:40|2679.66|2672.36|2679.13|2671.83|2680.3|2673|2679.1|2671.8|34
1733715110000|2024-12-09 03:31:50|2679.18|2671.88|2678.22|2670.92|2679.33|2672.03|2677.96|2670.66|37
1733715120000|2024-12-09 03:32:00|2678.27|2670.97|2676.15|2668.85|2678.3|2671|2675.8|2668.5|38
1733715130000|2024-12-09 03:32:10|2676.1|2668.8|2677.78|2670.48|2678.15|2670.85|2676.1|2668.8|34
1733715140000|2024-12-09 03:32:20|2677.35|2670.05|2676.9|2669.6|2678.35|2671.05|2676.25|2668.95|35
1733715150000|2024-12-09 03:32:30|2675.8|2668.5|2678.72|2671.42|2679.5|2672.2|2675.8|2668.5|37
1733715160000|2024-12-09 03:32:40|2678.6|2671.3|2681.55|2674.25|2682|2674.7|2678.48|2671.18|37
1733715170000|2024-12-09 03:32:50|2681.31|2674.01|2681.87|2674.57|2682.65|2675.35|2679.41|2672.11|36
1733715180000|2024-12-09 03:33:00|2681.15|2673.85|2682.15|2674.85|2683.11|2675.81|2681.05|2673.75|35
1733715190000|2024-12-09 03:33:10|2683.1|2675.8|2682.05|2674.75|2683.1|2675.8|2681.07|2673.77|37
1733715200000|2024-12-09 03:33:20|2682.13|2674.83|2681.35|2674.05|2682.4|2675.1|2680.9|2673.6|33
1733715210000|2024-12-09 03:33:30|2681.18|2673.88|2678.25|2670.95|2681.4|2674.1|2678.1|2670.8|36
1733715220000|2024-12-09 03:33:40|2678.2|2670.9|2678.15|2670.85|2680.45|2673.15|2678.15|2670.85|36
1733715230000|2024-12-09 03:33:50|2677.95|2670.65|2675.1|2667.8|2677.95|2670.65|2673.15|2665.85|36
1733715240000|2024-12-09 03:34:00|2675.15|2667.85|2679.25|2671.95|2680.03|2672.73|2675.1|2667.8|36
1733715250000|2024-12-09 03:34:10|2679.23|2671.93|2678.24|2670.94|2680.45|2673.15|2677.9|2670.6|35
1733715260000|2024-12-09 03:34:20|2678.2|2670.9|2679.15|2671.85|2679.4|2672.1|2676.85|2669.55|36
1733715270000|2024-12-09 03:34:30|2680|2672.7|2681.05|2673.75|2682.6|2675.3|2680|2672.7|40
1733715280000|2024-12-09 03:34:40|2681.1|2673.8|2685.32|2678.02|2685.8|2678.5|2681.1|2673.8|36
1733715290000|2024-12-09 03:34:50|2685.37|2678.07|2684.7|2677.4|2686.15|2678.85|2684.7|2677.4|34
1733715300000|2024-12-09 03:35:00|2684.95|2677.65|2685.15|2677.85|2688.3|2681|2684.95|2677.65|36
1733715310000|2024-12-09 03:35:10|2684.6|2677.3|2683.8|2676.5|2685.6|2678.3|2683.1|2675.8|36
1733715320000|2024-12-09 03:35:20|2683.43|2676.13|2680.15|2672.85|2683.65|2676.35|2680|2672.7|31
1733715330000|2024-12-09 03:35:30|2679.65|2672.35|2680.35|2673.05|2680.8|2673.5|2676.85|2669.55|37
1733715340000|2024-12-09 03:35:40|2680.75|2673.45|2681.35|2674.05|2683.78|2676.48|2680.45|2673.15|36
1733715350000|2024-12-09 03:35:50|2681.1|2673.8|2681.8|2674.5|2683.84|2676.54|2681.1|2673.8|40
1733715360000|2024-12-09 03:36:00|2681.9|2674.6|2680.7|2673.4|2683.9|2676.6|2680.49|2673.19|36
1733715370000|2024-12-09 03:36:10|2680.52|2673.22|2678.85|2671.55|2680.75|2673.45|2678.2|2670.9|38
1733715380000|2024-12-09 03:36:20|2678.73|2671.43|2675.8|2668.5|2679.48|2672.18|2674.65|2667.35|38
1733715390000|2024-12-09 03:36:30|2675.95|2668.65|2673.2|2665.9|2675.95|2668.65|2672.95|2665.65|37
1733715400000|2024-12-09 03:36:40|2672.61|2665.31|2667.82|2660.52|2673.15|2665.85|2667.82|2660.52|38
1733715410000|2024-12-09 03:36:50|2667.83|2660.53|2668.7|2661.4|2669.25|2661.95|2667.25|2659.95|38
1733715420000|2024-12-09 03:37:00|2667.95|2660.65|2666.74|2659.44|2670.15|2662.85|2666.32|2659.02|39
1733715430000|2024-12-09 03:37:10|2667.6|2660.3|2667.45|2660.15|2668.85|2661.55|2665.95|2658.65|39
1733715440000|2024-12-09 03:37:20|2667.78|2660.48|2668.15|2660.85|2668.6|2661.3|2667.05|2659.75|38
1733715450000|2024-12-09 03:37:30|2668.35|2661.05|2668.22|2660.92|2668.95|2661.65|2667.85|2660.55|35
1733715460000|2024-12-09 03:37:40|2668.3|2661|2670.78|2663.48|2672.55|2665.25|2668.25|2660.95|38
1733715470000|2024-12-09 03:37:50|2671.2|2663.9|2671.3|2664|2671.4|2664.1|2670.3|2663|38
1733715480000|2024-12-09 03:38:00|2670.67|2663.37|2667.35|2660.05|2671.9|2664.6|2667.3|2660|37
1733715490000|2024-12-09 03:38:10|2667.45|2660.15|2667.62|2660.32|2668|2660.7|2666.8|2659.5|35
1733715500000|2024-12-09 03:38:20|2667.51|2660.21|2667.6|2660.3|2668.21|2660.91|2666.95|2659.65|30
1733715510000|2024-12-09 03:38:30|2667.15|2659.85|2667.39|2660.09|2667.9|2660.6|2667.05|2659.75|34
1733715520000|2024-12-09 03:38:40|2667.54|2660.24|2666.55|2659.25|2667.62|2660.32|2666|2658.7|28
1733715530000|2024-12-09 03:38:50|2666.44|2659.14|2667.55|2660.25|2668.15|2660.85|2666.44|2659.14|35
1733715540000|2024-12-09 03:39:00|2667.35|2660.05|2666.12|2658.82|2668.4|2661.1|2665.75|2658.45|34
1733715550000|2024-12-09 03:39:10|2666.14|2658.84|2665.17|2657.87|2667.4|2660.1|2664.95|2657.65|32
1733715560000|2024-12-09 03:39:20|2665.09|2657.79|2663.45|2656.15|2665.2|2657.9|2663.3|2656|25
1733715570000|2024-12-09 03:39:30|2664.03|2656.73|2664.45|2657.15|2665.2|2657.9|2664.03|2656.73|25
1733715580000|2024-12-09 03:39:40|2665.03|2657.73|2665.25|2657.95|2666.03|2658.73|2664.2|2656.9|35
1733715590000|2024-12-09 03:39:50|2665.95|2658.65|2667.95|2660.65|2668.15|2660.85|2664.9|2657.6|32
1733715600000|2024-12-09 03:40:00|2668.05|2660.75|2668.6|2661.3|2669.2|2661.9|2666.8|2659.5|34
1733715610000|2024-12-09 03:40:10|2668.05|2660.75|2664.7|2657.4|2668.18|2660.88|2664.5|2657.2|37
1733715620000|2024-12-09 03:40:20|2664.95|2657.65|2663.05|2655.75|2664.95|2657.65|2661.9|2654.6|36
1733715630000|2024-12-09 03:40:30|2663.25|2655.95|2662.6|2655.3|2663.25|2655.95|2662.03|2654.73|34
1733715640000|2024-12-09 03:40:40|2662.15|2654.85|2663.8|2656.5|2664.15|2656.85|2662.15|2654.85|38
1733715650000|2024-12-09 03:40:50|2664.06|2656.76|2662.45|2655.15|2664.2|2656.9|2662.45|2655.15|36
1733715660000|2024-12-09 03:41:00|2662.8|2655.5|2663.6|2656.3|2664.1|2656.8|2662.8|2655.5|36
1733715670000|2024-12-09 03:41:10|2664.2|2656.9|2668.37|2661.07|2668.4|2661.1|2664.2|2656.9|35
1733715680000|2024-12-09 03:41:20|2668.51|2661.21|2672.15|2664.85|2673.17|2665.87|2668.27|2660.97|36
1733715690000|2024-12-09 03:41:30|2672.4|2665.1|2670.95|2663.65|2672.6|2665.3|2670.33|2663.03|37
1733715700000|2024-12-09 03:41:40|2670.8|2663.5|2670.35|2663.05|2671.09|2663.79|2668.49|2661.19|34
1733715710000|2024-12-09 03:41:50|2670.8|2663.5|2671.04|2663.74|2672.12|2664.82|2670.23|2662.93|38
1733715720000|2024-12-09 03:42:00|2670.97|2663.67|2671.4|2664.1|2672.4|2665.1|2669.9|2662.6|35
1733715730000|2024-12-09 03:42:10|2672.19|2664.89|2671.85|2664.55|2673.75|2666.45|2671.85|2664.55|32
1733715740000|2024-12-09 03:42:20|2670.7|2663.4|2669.23|2661.93|2671.15|2663.85|2668.1|2660.8|34
1733715750000|2024-12-09 03:42:30|2669.28|2661.98|2673.08|2665.78|2673.45|2666.15|2669.28|2661.98|37
1733715760000|2024-12-09 03:42:40|2673.14|2665.84|2674.05|2666.75|2674.9|2667.6|2673.1|2665.8|38
1733715770000|2024-12-09 03:42:50|2674|2666.7|2676.5|2669.2|2676.5|2669.2|2674|2666.7|36
1733715780000|2024-12-09 03:43:00|2676.25|2668.95|2673.5|2666.2|2676.3|2669|2673.5|2666.2|34
1733715790000|2024-12-09 03:43:10|2673.52|2666.22|2672.45|2665.15|2674.18|2666.88|2671.78|2664.48|34
1733715800000|2024-12-09 03:43:20|2673.05|2665.75|2672.8|2665.5|2673.99|2666.69|2671.95|2664.65|39
1733715810000|2024-12-09 03:43:30|2673.4|2666.1|2673.2|2665.9|2675.31|2668.01|2672.9|2665.6|34
1733715820000|2024-12-09 03:43:40|2673.1|2665.8|2667.8|2660.5|2673.15|2665.85|2666.08|2658.78|36
1733715830000|2024-12-09 03:43:50|2667.55|2660.25|2670.35|2663.05|2671.14|2663.84|2667.3|2660|34
1733715840000|2024-12-09 03:44:00|2670.39|2663.09|2669.35|2662.05|2670.65|2663.35|2668.35|2661.05|34
1733715850000|2024-12-09 03:44:10|2669.32|2662.02|2669.6|2662.3|2670.43|2663.13|2668.5|2661.2|37
1733715860000|2024-12-09 03:44:20|2669.13|2661.83|2667.35|2660.05|2669.65|2662.35|2666.15|2658.85|38
1733715870000|2024-12-09 03:44:30|2667.31|2660.01|2667.95|2660.65|2668.25|2660.95|2666.15|2658.85|36
1733715880000|2024-12-09 03:44:40|2668.1|2660.8|2666.4|2659.1|2668.9|2661.6|2666.4|2659.1|37
1733715890000|2024-12-09 03:44:50|2666.7|2659.4|2666.9|2659.6|2667.25|2659.95|2666.4|2659.1|26
1733715900000|2024-12-09 03:45:00|2666.85|2659.55|2665.21|2657.91|2668.6|2661.3|2664.95|2657.65|34
1733715910000|2024-12-09 03:45:10|2665.37|2658.07|2652.9|2645.6|2665.43|2658.13|2652.9|2645.6|36
1733715920000|2024-12-09 03:45:20|2651.58|2644.28|2645.8|2638.5|2652.2|2644.9|2645.6|2638.3|35
1733715930000|2024-12-09 03:45:30|2646.15|2638.85|2641.6|2634.3|2647.03|2639.73|2641|2633.7|37
1733715940000|2024-12-09 03:45:40|2640.9|2633.6|2640.17|2632.87|2644.66|2637.36|2639.2|2631.9|39
1733715950000|2024-12-09 03:45:50|2639.9|2632.6|2639.1|2631.8|2640.9|2633.6|2639.1|2631.8|34
1733715960000|2024-12-09 03:46:00|2639.4|2632.1|2639.77|2632.47|2640.4|2633.1|2637.35|2630.05|35
1733715970000|2024-12-09 03:46:10|2640.45|2633.15|2646.41|2639.11|2646.8|2639.5|2640.45|2633.15|34
1733715980000|2024-12-09 03:46:20|2646.56|2639.26|2651.15|2643.85|2651.45|2644.15|2646.56|2639.26|36
1733715990000|2024-12-09 03:46:30|2650.95|2643.65|2653.9|2646.6|2653.9|2646.6|2650.65|2643.35|34
1733716000000|2024-12-09 03:46:40|2653.77|2646.47|2651.5|2644.2|2654.05|2646.75|2651.4|2644.1|34
1733716010000|2024-12-09 03:46:50|2651.68|2644.38|2648.5|2641.2|2651.8|2644.5|2648.45|2641.15|34
1733716020000|2024-12-09 03:47:00|2648.6|2641.3|2648.64|2641.34|2650.95|2643.65|2648.6|2641.3|38
1733716030000|2024-12-09 03:47:10|2648.65|2641.35|2649.85|2642.55|2651.15|2643.85|2648.37|2641.07|34
1733716040000|2024-12-09 03:47:20|2649.93|2642.63|2650.75|2643.45|2651.9|2644.6|2648.62|2641.32|35
1733716050000|2024-12-09 03:47:30|2650.59|2643.29|2649.95|2642.65|2652.23|2644.93|2649.9|2642.6|27
1733716060000|2024-12-09 03:47:40|2650.06|2642.76|2651.25|2643.95|2652.15|2644.85|2650.05|2642.75|34
1733716070000|2024-12-09 03:47:50|2651.3|2644|2646.4|2639.1|2651.7|2644.4|2646.2|2638.9|32
1733716080000|2024-12-09 03:48:00|2646.5|2639.2|2644.05|2636.75|2647.45|2640.15|2641.85|2634.55|37
1733716090000|2024-12-09 03:48:10|2643.72|2636.42|2641.75|2634.45|2645.1|2637.8|2641.45|2634.15|36
1733716100000|2024-12-09 03:48:20|2641.55|2634.25|2638.85|2631.55|2642.24|2634.94|2638.85|2631.55|35
1733716110000|2024-12-09 03:48:30|2639.05|2631.75|2641.1|2633.8|2642.75|2635.45|2637.9|2630.6|40
1733716120000|2024-12-09 03:48:40|2641.23|2633.93|2639.29|2631.99|2641.42|2634.12|2639.26|2631.96|38
1733716130000|2024-12-09 03:48:50|2639.42|2632.12|2641.15|2633.85|2641.8|2634.5|2639.42|2632.12|36
1733716140000|2024-12-09 03:49:00|2641.18|2633.88|2640.73|2633.43|2642.6|2635.3|2639.66|2632.36|39
1733716150000|2024-12-09 03:49:10|2640.58|2633.28|2640.03|2632.73|2640.58|2633.28|2635.08|2627.78|36
1733716160000|2024-12-09 03:49:20|2639.68|2632.38|2639.4|2632.1|2640.6|2633.3|2637.6|2630.3|36
1733716170000|2024-12-09 03:49:30|2638.94|2631.64|2638.8|2631.5|2639.1|2631.8|2637.9|2630.6|37
1733716180000|2024-12-09 03:49:40|2638.65|2631.35|2637.8|2630.5|2639.65|2632.35|2636.49|2629.19|37
1733716190000|2024-12-09 03:49:50|2637.15|2629.85|2635.85|2628.55|2637.85|2630.55|2635.85|2628.55|34
1733716200000|2024-12-09 03:50:00|2635.05|2627.75|2634.8|2627.5|2636.5|2629.2|2634.35|2627.05|36
1733716210000|2024-12-09 03:50:10|2634.9|2627.6|2637.45|2630.15|2637.95|2630.65|2634.15|2626.85|32
1733716220000|2024-12-09 03:50:20|2637.09|2629.79|2636.2|2628.9|2638.1|2630.8|2634.55|2627.25|37
1733716230000|2024-12-09 03:50:30|2635.73|2628.43|2633.8|2626.5|2637|2629.7|2633.8|2626.5|38
1733716240000|2024-12-09 03:50:40|2634.1|2626.8|2635.8|2628.5|2637.25|2629.95|2632.65|2625.35|32
1733716250000|2024-12-09 03:50:50|2635.53|2628.23|2633.45|2626.15|2636.03|2628.73|2632.9|2625.6|34
1733716260000|2024-12-09 03:51:00|2633.26|2625.96|2637.45|2630.15|2638.35|2631.05|2633.26|2625.96|39
1733716270000|2024-12-09 03:51:10|2638.05|2630.75|2637.3|2630|2638.6|2631.3|2636.5|2629.2|38
1733716280000|2024-12-09 03:51:20|2637.5|2630.2|2638.4|2631.1|2638.92|2631.62|2635.5|2628.2|38
1733716290000|2024-12-09 03:51:30|2637.85|2630.55|2635.45|2628.15|2638.45|2631.15|2633.43|2626.13|38
1733716300000|2024-12-09 03:51:40|2635.27|2627.97|2633.75|2626.45|2635.27|2627.97|2633.4|2626.1|32
1733716310000|2024-12-09 03:51:50|2633.65|2626.35|2632.75|2625.45|2634.1|2626.8|2632.75|2625.45|33
1733716320000|2024-12-09 03:52:00|2632.51|2625.21|2632.23|2624.93|2633.5|2626.2|2632.05|2624.75|38
1733716330000|2024-12-09 03:52:10|2632.25|2624.95|2633|2625.7|2634|2626.7|2630.88|2623.58|36
1733716340000|2024-12-09 03:52:20|2633.45|2626.15|2633.55|2626.25|2635.55|2628.25|2632.9|2625.6|39
1733716350000|2024-12-09 03:52:30|2633.13|2625.83|2633|2625.7|2633.75|2626.45|2632.25|2624.95|37
1733716360000|2024-12-09 03:52:40|2632.75|2625.45|2631.25|2623.95|2632.85|2625.55|2630.43|2623.13|32
1733716370000|2024-12-09 03:52:50|2630.97|2623.67|2630.9|2623.6|2633.38|2626.08|2630.8|2623.5|39
1733716380000|2024-12-09 03:53:00|2630.7|2623.4|2631.4|2624.1|2631.7|2624.4|2629.65|2622.35|35
1733716390000|2024-12-09 03:53:10|2630.65|2623.35|2631.5|2624.2|2631.9|2624.6|2629.8|2622.5|34
1733716400000|2024-12-09 03:53:20|2631.53|2624.23|2631.37|2624.07|2632.1|2624.8|2630.56|2623.26|33
1733716410000|2024-12-09 03:53:30|2630.93|2623.63|2631.57|2624.27|2632.15|2624.85|2630.82|2623.52|34
1733716420000|2024-12-09 03:53:40|2631.47|2624.17|2632.38|2625.08|2632.7|2625.4|2630.35|2623.05|35
1733716430000|2024-12-09 03:53:50|2632.34|2625.04|2632.65|2625.35|2634.57|2627.27|2631.92|2624.62|35
1733716440000|2024-12-09 03:54:00|2632.75|2625.45|2631.6|2624.3|2633.87|2626.57|2631.53|2624.23|38
1733716450000|2024-12-09 03:54:10|2631.63|2624.33|2631.9|2624.6|2632.8|2625.5|2630.51|2623.21|38
1733716460000|2024-12-09 03:54:20|2631.84|2624.54|2632.53|2625.23|2632.53|2625.23|2629.15|2621.85|37
1733716470000|2024-12-09 03:54:30|2632.51|2625.21|2637.72|2630.42|2638.55|2631.25|2632.51|2625.21|39
1733716480000|2024-12-09 03:54:40|2637.87|2630.57|2639.6|2632.3|2640.95|2633.65|2637.87|2630.57|38
1733716490000|2024-12-09 03:54:50|2639.45|2632.15|2645.64|2638.34|2646.1|2638.8|2639.35|2632.05|36
1733716500000|2024-12-09 03:55:00|2645.65|2638.35|2648.45|2641.15|2648.45|2641.15|2643.22|2635.92|38
1733716510000|2024-12-09 03:55:10|2648.28|2640.98|2653.62|2646.32|2653.85|2646.55|2648.28|2640.98|39
1733716520000|2024-12-09 03:55:20|2653.87|2646.57|2655.75|2648.45|2657.35|2650.05|2653.69|2646.39|38
1733716530000|2024-12-09 03:55:30|2656.24|2648.94|2660.05|2652.75|2660.7|2653.4|2656.24|2648.94|39
1733716540000|2024-12-09 03:55:40|2659.65|2652.35|2657.83|2650.53|2659.85|2652.55|2657.5|2650.2|40
1733716550000|2024-12-09 03:55:50|2657.9|2650.6|2658.6|2651.3|2660.05|2652.75|2657.75|2650.45|39
1733716560000|2024-12-09 03:56:00|2658.95|2651.65|2661.47|2654.17|2665.52|2658.22|2658.95|2651.65|38
1733716570000|2024-12-09 03:56:10|2662.09|2654.79|2663.04|2655.74|2663.68|2656.38|2659.77|2652.47|36
1733716580000|2024-12-09 03:56:20|2662.75|2655.45|2663.9|2656.6|2664.55|2657.25|2662.63|2655.33|37
1733716590000|2024-12-09 03:56:30|2663.64|2656.34|2665.28|2657.98|2665.58|2658.28|2663.64|2656.34|37
1733716600000|2024-12-09 03:56:40|2665.08|2657.78|2672.1|2664.8|2672.15|2664.85|2664.88|2657.58|39
1733716610000|2024-12-09 03:56:50|2671.3|2664|2673.45|2666.15|2673.62|2666.32|2671|2663.7|38
1733716620000|2024-12-09 03:57:00|2672.6|2665.3|2673.37|2666.07|2674.85|2667.55|2671.88|2664.58|33
1733716630000|2024-12-09 03:57:10|2673.31|2666.01|2671.65|2664.35|2673.82|2666.52|2671.65|2664.35|26
1733716640000|2024-12-09 03:57:20|2672.1|2664.8|2674.9|2667.6|2675.85|2668.55|2671.8|2664.5|28
1733716650000|2024-12-09 03:57:30|2673.9|2666.6|2668.7|2661.4|2674.35|2667.05|2667|2659.7|34
1733716660000|2024-12-09 03:57:40|2668.65|2661.35|2666.65|2659.35|2668.65|2661.35|2664.15|2656.85|31
1733716670000|2024-12-09 03:57:50|2666.15|2658.85|2666.65|2659.35|2666.85|2659.55|2665.6|2658.3|32
1733716680000|2024-12-09 03:58:00|2667.72|2660.42|2664.75|2657.45|2667.72|2660.42|2664|2656.7|33
1733716690000|2024-12-09 03:58:10|2665.45|2658.15|2669.15|2661.85|2670.85|2663.55|2665.45|2658.15|34
1733716700000|2024-12-09 03:58:20|2669.65|2662.35|2668.75|2661.45|2669.65|2662.35|2667|2659.7|34
1733716710000|2024-12-09 03:58:30|2668.8|2661.5|2667.3|2660|2668.8|2661.5|2667.3|2660|21
1733716720000|2024-12-09 03:58:40|2667.45|2660.15|2668.15|2660.85|2668.94|2661.64|2667.15|2659.85|19
1733716730000|2024-12-09 03:58:50|2668.35|2661.05|2670.22|2662.92|2671.35|2664.05|2668.35|2661.05|36
1733716740000|2024-12-09 03:59:00|2669.55|2662.25|2669.6|2662.3|2670.45|2663.15|2667.45|2660.15|32
1733716750000|2024-12-09 03:59:10|2668.83|2661.53|2667.45|2660.15|2669.35|2662.05|2667.15|2659.85|27
1733716760000|2024-12-09 03:59:20|2666.45|2659.15|2666.75|2659.45|2668.31|2661.01|2666.45|2659.15|22
1733716770000|2024-12-09 03:59:30|2667|2659.7|2665.55|2658.25|2667|2659.7|2665.15|2657.85|31
1733716780000|2024-12-09 03:59:40|2665.15|2657.85|2664.6|2657.3|2665.34|2658.04|2664.15|2656.85|24
1733716790000|2024-12-09 03:59:50|2664.65|2657.35|2666.83|2659.53|2666.83|2659.53|2664.55|2657.25|27
1733716800000|2024-12-09 04:00:00|2667.15|2659.85|2662.5|2655.2|2667.15|2659.85|2662.15|2654.85|28
1733716810000|2024-12-09 04:00:10|2661.6|2654.3|2662.29|2654.99|2663.9|2656.6|2661.6|2654.3|32
1733716820000|2024-12-09 04:00:20|2662.41|2655.11|2666.76|2659.46|2666.76|2659.46|2662.41|2655.11|33
1733716830000|2024-12-09 04:00:30|2666.5|2659.2|2665.53|2658.23|2667.15|2659.85|2664.9|2657.6|32
1733716840000|2024-12-09 04:00:40|2667.1|2659.8|2665.55|2658.25|2667.1|2659.8|2665.3|2658|31
1733716850000|2024-12-09 04:00:50|2666.05|2658.75|2662.4|2655.1|2666.05|2658.75|2662.4|2655.1|29
1733716860000|2024-12-09 04:01:00|2661.5|2654.2|2663.35|2656.05|2663.35|2656.05|2659.31|2652.01|23
1733716870000|2024-12-09 04:01:10|2662.65|2655.35|2665.55|2658.25|2665.9|2658.6|2661.55|2654.25|34
1733716880000|2024-12-09 04:01:20|2665.7|2658.4|2669.1|2661.8|2669.78|2662.48|2665.7|2658.4|36
1733716890000|2024-12-09 04:01:30|2669.6|2662.3|2672.79|2665.49|2672.79|2665.49|2665.95|2658.65|35
1733716900000|2024-12-09 04:01:40|2672.74|2665.44|2673.05|2665.75|2675.52|2668.22|2672.65|2665.35|36
1733716910000|2024-12-09 04:01:50|2673.58|2666.28|2674.65|2667.35|2676.15|2668.85|2673.55|2666.25|31
1733716920000|2024-12-09 04:02:00|2675.18|2667.88|2675.85|2668.55|2676.15|2668.85|2674.9|2667.6|34
1733716930000|2024-12-09 04:02:10|2675.15|2667.85|2676.9|2669.6|2677.6|2670.3|2674.35|2667.05|36
1733716940000|2024-12-09 04:02:20|2676.95|2669.65|2680.45|2673.15|2680.45|2673.15|2676.6|2669.3|33
1733716950000|2024-12-09 04:02:30|2679.9|2672.6|2678.88|2671.58|2680.05|2672.75|2677.55|2670.25|39
1733716960000|2024-12-09 04:02:40|2678.78|2671.48|2683.45|2676.15|2684.1|2676.8|2678.5|2671.2|37
1733716970000|2024-12-09 04:02:50|2683.13|2675.83|2682.35|2675.05|2684.37|2677.07|2682.32|2675.02|29
1733716980000|2024-12-09 04:03:00|2681.65|2674.35|2680.69|2673.39|2681.65|2674.35|2679.65|2672.35|34
1733716990000|2024-12-09 04:03:10|2681.98|2674.68|2679.26|2671.96|2682.4|2675.1|2677.9|2670.6|35
1733717000000|2024-12-09 04:03:20|2679.57|2672.27|2684.24|2676.94|2685.74|2678.44|2679.57|2672.27|35
1733717010000|2024-12-09 04:03:30|2684.13|2676.83|2686.65|2679.35|2686.85|2679.55|2683.15|2675.85|35
1733717020000|2024-12-09 04:03:40|2686.6|2679.3|2686.13|2678.83|2687.55|2680.25|2685.65|2678.35|37
1733717030000|2024-12-09 04:03:50|2686.08|2678.78|2694.89|2687.59|2695.41|2688.11|2685.9|2678.6|40
1733717040000|2024-12-09 04:04:00|2695.28|2687.98|2696.9|2689.6|2696.95|2689.65|2692.9|2685.6|39
1733717050000|2024-12-09 04:04:10|2696.85|2689.55|2699.9|2692.6|2700.3|2693|2696.7|2689.4|35
1733717060000|2024-12-09 04:04:20|2700|2692.7|2703.3|2696|2703.4|2696.1|2699.05|2691.75|37
1733717070000|2024-12-09 04:04:30|2703.25|2695.95|2705.36|2698.06|2705.95|2698.65|2702.13|2694.83|37
1733717080000|2024-12-09 04:04:40|2705.5|2698.2|2705.3|2698|2706.8|2699.5|2703.18|2695.88|38
1733717090000|2024-12-09 04:04:50|2704.23|2696.93|2701.69|2694.39|2704.26|2696.96|2699.2|2691.9|35
1733717100000|2024-12-09 04:05:00|2701.95|2694.65|2700.3|2693|2702.15|2694.85|2699.45|2692.15|31
1733717110000|2024-12-09 04:05:10|2699.3|2692|2699.18|2691.88|2701.15|2693.85|2697.75|2690.45|33
1733717120000|2024-12-09 04:05:20|2699.16|2691.86|2699.23|2691.93|2702.95|2695.65|2698.65|2691.35|40
1733717130000|2024-12-09 04:05:30|2699.28|2691.98|2703.28|2695.98|2703.73|2696.43|2698.85|2691.55|31
1733717140000|2024-12-09 04:05:40|2703.23|2695.93|2705.05|2697.75|2706.95|2699.65|2703.23|2695.93|34
1733717150000|2024-12-09 04:05:50|2704.95|2697.65|2715.75|2708.45|2715.85|2708.55|2701.85|2694.55|39
1733717160000|2024-12-09 04:06:00|2715.8|2708.5|2716.8|2709.5|2718.02|2710.72|2715.03|2707.73|39
1733717170000|2024-12-09 04:06:10|2717|2709.7|2721.19|2713.89|2721.7|2714.4|2715.89|2708.59|36
1733717180000|2024-12-09 04:06:20|2721.47|2714.17|2720.6|2713.3|2721.7|2714.4|2720.15|2712.85|31
1733717190000|2024-12-09 04:06:30|2720.65|2713.35|2725.68|2718.38|2725.95|2718.65|2720.65|2713.35|35
1733717200000|2024-12-09 04:06:40|2725.73|2718.43|2724.13|2716.83|2726.7|2719.4|2724|2716.7|40
1733717210000|2024-12-09 04:06:50|2724.9|2717.6|2726.7|2719.4|2726.7|2719.4|2724.15|2716.85|38
1733717220000|2024-12-09 04:07:00|2726.55|2719.25|2724.65|2717.35|2728|2720.7|2724.65|2717.35|36
1733717230000|2024-12-09 04:07:10|2723.65|2716.35|2721.15|2713.85|2725.8|2718.5|2721.15|2713.85|39
1733717240000|2024-12-09 04:07:20|2720.4|2713.1|2722.23|2714.93|2722.23|2714.93|2715.47|2708.17|40
1733717250000|2024-12-09 04:07:30|2722.35|2715.05|2721.55|2714.25|2723.55|2716.25|2720.53|2713.23|34
1733717260000|2024-12-09 04:07:40|2721.25|2713.95|2722.3|2715|2723.6|2716.3|2720.65|2713.35|38
1733717270000|2024-12-09 04:07:50|2722.45|2715.15|2718.48|2711.18|2722.45|2715.15|2717.65|2710.35|35
1733717280000|2024-12-09 04:08:00|2718.49|2711.19|2721.37|2714.07|2721.5|2714.2|2717.56|2710.26|37
1733717290000|2024-12-09 04:08:10|2721.55|2714.25|2719.6|2712.3|2723|2715.7|2719.05|2711.75|39
1733717300000|2024-12-09 04:08:20|2719.1|2711.8|2717.95|2710.65|2719.75|2712.45|2717.09|2709.79|39
1733717310000|2024-12-09 04:08:30|2718.05|2710.75|2722.8|2715.5|2723.1|2715.8|2718.05|2710.75|39
1733717320000|2024-12-09 04:08:40|2723.1|2715.8|2725.98|2718.68|2727.85|2720.55|2722.85|2715.55|38
1733717330000|2024-12-09 04:08:50|2725.57|2718.27|2729.15|2721.85|2729.35|2722.05|2725.57|2718.27|38
1733717340000|2024-12-09 04:09:00|2728.65|2721.35|2728|2720.7|2729.43|2722.13|2726.8|2719.5|34
1733717350000|2024-12-09 04:09:10|2728.08|2720.78|2728.28|2720.98|2729.69|2722.39|2726.9|2719.6|34
1733717360000|2024-12-09 04:09:20|2728.3|2721|2730.85|2723.55|2733.55|2726.25|2728.08|2720.78|37
1733717370000|2024-12-09 04:09:30|2730.65|2723.35|2728.7|2721.4|2731.53|2724.23|2728.15|2720.85|34
1733717380000|2024-12-09 04:09:40|2728.55|2721.25|2730.74|2723.44|2731.55|2724.25|2728.15|2720.85|33
1733717390000|2024-12-09 04:09:50|2730.35|2723.05|2732.5|2725.2|2732.64|2725.34|2729.61|2722.31|34
1733717400000|2024-12-09 04:10:00|2732|2724.7|2731.65|2724.35|2732.5|2725.2|2729.7|2722.4|36
1733717410000|2024-12-09 04:10:10|2731.6|2724.3|2731.15|2723.85|2733.61|2726.31|2730.65|2723.35|35
1733717420000|2024-12-09 04:10:20|2730.8|2723.5|2723.13|2715.83|2731.05|2723.75|2722.73|2715.43|39
1733717430000|2024-12-09 04:10:30|2723.94|2716.64|2721.3|2714|2724.49|2717.19|2721.3|2714|37
1733717440000|2024-12-09 04:10:40|2721.15|2713.85|2722.05|2714.75|2722.35|2715.05|2719.85|2712.55|36
1733717450000|2024-12-09 04:10:50|2721.9|2714.6|2722.25|2714.95|2723.2|2715.9|2721.45|2714.15|38
1733717460000|2024-12-09 04:11:00|2722.77|2715.47|2721.55|2714.25|2725.35|2718.05|2721.55|2714.25|38
1733717470000|2024-12-09 04:11:10|2721.8|2714.5|2721.7|2714.4|2721.95|2714.65|2719.25|2711.95|34
1733717480000|2024-12-09 04:11:20|2721.65|2714.35|2721.37|2714.07|2721.77|2714.47|2718.28|2710.98|39
1733717490000|2024-12-09 04:11:30|2721.65|2714.35|2722.65|2715.35|2724.38|2717.08|2721.38|2714.08|39
1733717500000|2024-12-09 04:11:40|2722.8|2715.5|2725.9|2718.6|2726.28|2718.98|2722.55|2715.25|38
1733717510000|2024-12-09 04:11:50|2725.04|2717.74|2722.85|2715.55|2725.15|2717.85|2720.73|2713.43|38
1733717520000|2024-12-09 04:12:00|2722.8|2715.5|2720.8|2713.5|2723.27|2715.97|2720.8|2713.5|37
1733717530000|2024-12-09 04:12:10|2720.43|2713.13|2720.15|2712.85|2720.93|2713.63|2718.99|2711.69|30
1733717540000|2024-12-09 04:12:20|2719.8|2712.5|2719.97|2712.67|2720.57|2713.27|2718.41|2711.11|37
1733717550000|2024-12-09 04:12:30|2720.09|2712.79|2716.9|2709.6|2721.04|2713.74|2716.9|2709.6|35
1733717560000|2024-12-09 04:12:40|2716.2|2708.9|2714.95|2707.65|2716.2|2708.9|2713.55|2706.25|37
1733717570000|2024-12-09 04:12:50|2714.35|2707.05|2710.7|2703.4|2714.35|2707.05|2708.85|2701.55|38
1733717580000|2024-12-09 04:13:00|2709.99|2702.69|2707.34|2700.04|2711.25|2703.95|2706.75|2699.45|38
1733717590000|2024-12-09 04:13:10|2706.93|2699.63|2707.35|2700.05|2708.49|2701.19|2705.15|2697.85|39
1733717600000|2024-12-09 04:13:20|2708.3|2701|2707.05|2699.75|2708.35|2701.05|2705.75|2698.45|38
1733717610000|2024-12-09 04:13:30|2707.6|2700.3|2706.85|2699.55|2708.93|2701.63|2706|2698.7|37
1733717620000|2024-12-09 04:13:40|2706.55|2699.25|2705.46|2698.16|2706.83|2699.53|2704.15|2696.85|36
1733717630000|2024-12-09 04:13:50|2705.02|2697.72|2705.55|2698.25|2706.6|2699.3|2704.95|2697.65|34
1733717640000|2024-12-09 04:14:00|2705.6|2698.3|2709.15|2701.85|2709.65|2702.35|2705|2697.7|40
1733717650000|2024-12-09 04:14:10|2707.95|2700.65|2706.36|2699.06|2709.35|2702.05|2706.36|2699.06|34
1733717660000|2024-12-09 04:14:20|2705.21|2697.91|2706.65|2699.35|2707.85|2700.55|2705.21|2697.91|34
1733717670000|2024-12-09 04:14:30|2706.8|2699.5|2704.45|2697.15|2707.23|2699.93|2704.05|2696.75|30
1733717680000|2024-12-09 04:14:40|2704.5|2697.2|2708.3|2701|2709.4|2702.1|2704.35|2697.05|32
1733717690000|2024-12-09 04:14:50|2709.15|2701.85|2703.48|2696.18|2709.25|2701.95|2702.95|2695.65|31
1733717700000|2024-12-09 04:15:00|2702.49|2695.19|2699.68|2692.38|2702.6|2695.3|2697.3|2690|39
1733717710000|2024-12-09 04:15:10|2699.65|2692.35|2703.87|2696.57|2705.65|2698.35|2699.65|2692.35|36
1733717720000|2024-12-09 04:15:20|2704.15|2696.85|2702.3|2695|2704.15|2696.85|2700.6|2693.3|39
1733717730000|2024-12-09 04:15:30|2702.35|2695.05|2702.08|2694.78|2703.2|2695.9|2701.7|2694.4|36
1733717740000|2024-12-09 04:15:40|2702.03|2694.73|2702.18|2694.88|2702.65|2695.35|2701.15|2693.85|19
1733717750000|2024-12-09 04:15:50|2703.2|2695.9|2705.4|2698.1|2705.42|2698.12|2702.07|2694.77|37
1733717760000|2024-12-09 04:16:00|2705.35|2698.05|2704.9|2697.6|2707.29|2699.99|2702.36|2695.06|40
1733717770000|2024-12-09 04:16:10|2704.35|2697.05|2705.9|2698.6|2707.54|2700.24|2703.96|2696.66|34
1733717780000|2024-12-09 04:16:20|2706.1|2698.8|2705.35|2698.05|2706.4|2699.1|2703.35|2696.05|38
1733717790000|2024-12-09 04:16:30|2705.15|2697.85|2707.1|2699.8|2708.15|2700.85|2703.2|2695.9|37
1733717800000|2024-12-09 04:16:40|2707.18|2699.88|2706.67|2699.37|2708.25|2700.95|2706.36|2699.06|27
1733717810000|2024-12-09 04:16:50|2706.85|2699.55|2705.6|2698.3|2707.2|2699.9|2704.09|2696.79|37
1733717820000|2024-12-09 04:17:00|2705.15|2697.85|2705.15|2697.85|2706.65|2699.35|2704.42|2697.12|36
1733717830000|2024-12-09 04:17:10|2705.25|2697.95|2703.55|2696.25|2705.25|2697.95|2703.55|2696.25|27
1733717840000|2024-12-09 04:17:20|2704|2696.7|2706.3|2699|2707.14|2699.84|2704|2696.7|35
1733717850000|2024-12-09 04:17:30|2705.59|2698.29|2705.3|2698|2707.35|2700.05|2705.3|2698|34
1733717860000|2024-12-09 04:17:40|2705.23|2697.93|2704|2696.7|2705.45|2698.15|2703.5|2696.2|32
1733717870000|2024-12-09 04:17:50|2703.5|2696.2|2700.15|2692.85|2704|2696.7|2699.21|2691.91|25
1733717880000|2024-12-09 04:18:00|2700.33|2693.03|2699.85|2692.55|2702|2694.7|2699.15|2691.85|36
1733717890000|2024-12-09 04:18:10|2700.25|2692.95|2695.18|2687.88|2700.25|2692.95|2695.18|2687.88|32
1733717900000|2024-12-09 04:18:20|2695.13|2687.83|2697.06|2689.76|2699.15|2691.85|2695.09|2687.79|34
1733717910000|2024-12-09 04:18:30|2697.08|2689.78|2694.85|2687.55|2697.3|2690|2694.35|2687.05|29
1733717920000|2024-12-09 04:18:40|2694.65|2687.35|2692.3|2685|2694.65|2687.35|2691.1|2683.8|31
1733717930000|2024-12-09 04:18:50|2692.2|2684.9|2687.35|2680.05|2692.2|2684.9|2687.35|2680.05|36
1733717940000|2024-12-09 04:19:00|2688.6|2681.3|2688.7|2681.4|2690.79|2683.49|2687.41|2680.11|33
1733717950000|2024-12-09 04:19:10|2688.5|2681.2|2686.07|2678.77|2688.5|2681.2|2685.1|2677.8|36
1733717960000|2024-12-09 04:19:20|2686.15|2678.85|2689.2|2681.9|2689.25|2681.95|2686.01|2678.71|35
1733717970000|2024-12-09 04:19:30|2689.33|2682.03|2688.33|2681.03|2690.38|2683.08|2687.36|2680.06|40
1733717980000|2024-12-09 04:19:40|2689.2|2681.9|2687.12|2679.82|2689.3|2682|2686.5|2679.2|34
1733717990000|2024-12-09 04:19:50|2687.39|2680.09|2688.3|2681|2688.98|2681.68|2686.39|2679.09|37
1733718000000|2024-12-09 04:20:00|2688.45|2681.15|2689|2681.7|2689.58|2682.28|2686.15|2678.85|39
1733718010000|2024-12-09 04:20:10|2688.8|2681.5|2687.8|2680.5|2688.92|2681.62|2685.85|2678.55|37
1733718020000|2024-12-09 04:20:20|2687.75|2680.45|2694.4|2687.1|2694.9|2687.6|2687.75|2680.45|36
1733718030000|2024-12-09 04:20:30|2694.45|2687.15|2694.55|2687.25|2695.95|2688.65|2693.49|2686.19|35
1733718040000|2024-12-09 04:20:40|2695.12|2687.82|2688.4|2681.1|2695.29|2687.99|2688.4|2681.1|36
1733718050000|2024-12-09 04:20:50|2687.95|2680.65|2685.13|2677.83|2688.98|2681.68|2685.13|2677.83|36
1733718060000|2024-12-09 04:21:00|2685.6|2678.3|2684.2|2676.9|2685.6|2678.3|2683.8|2676.5|25
1733718070000|2024-12-09 04:21:10|2684.5|2677.2|2688.5|2681.2|2689.4|2682.1|2684.1|2676.8|40
1733718080000|2024-12-09 04:21:20|2688.15|2680.85|2686.1|2678.8|2688.5|2681.2|2684.95|2677.65|36
1733718090000|2024-12-09 04:21:30|2685.95|2678.65|2683.9|2676.6|2686.2|2678.9|2682.85|2675.55|38
1733718100000|2024-12-09 04:21:40|2683.15|2675.85|2682.4|2675.1|2683.52|2676.22|2682.35|2675.05|39
1733718110000|2024-12-09 04:21:50|2682.45|2675.15|2681.95|2674.65|2683.15|2675.85|2681.6|2674.3|32
1733718120000|2024-12-09 04:22:00|2682.07|2674.77|2682.45|2675.15|2685.31|2678.01|2681.65|2674.35|37
1733718130000|2024-12-09 04:22:10|2682.25|2674.95|2682.1|2674.8|2683.95|2676.65|2679.95|2672.65|36
1733718140000|2024-12-09 04:22:20|2682.4|2675.1|2684.44|2677.14|2684.44|2677.14|2679.65|2672.35|38
1733718150000|2024-12-09 04:22:30|2683.64|2676.34|2682.7|2675.4|2683.64|2676.34|2680.45|2673.15|37
1733718160000|2024-12-09 04:22:40|2682.5|2675.2|2682.55|2675.25|2682.65|2675.35|2681.09|2673.79|36
1733718170000|2024-12-09 04:22:50|2682.45|2675.15|2681.33|2674.03|2682.45|2675.15|2679.45|2672.15|34
1733718180000|2024-12-09 04:23:00|2681.45|2674.15|2676.9|2669.6|2681.65|2674.35|2676.6|2669.3|28
1733718190000|2024-12-09 04:23:10|2677.15|2669.85|2677.18|2669.88|2680.1|2672.8|2677.15|2669.85|32
1733718200000|2024-12-09 04:23:20|2677.2|2669.9|2677.15|2669.85|2678.73|2671.43|2676.3|2669|27
1733718210000|2024-12-09 04:23:30|2677.04|2669.74|2679.45|2672.15|2679.75|2672.45|2676.73|2669.43|38
1733718220000|2024-12-09 04:23:40|2679.47|2672.17|2682.35|2675.05|2683.47|2676.17|2678.95|2671.65|39
1733718230000|2024-12-09 04:23:50|2682.39|2675.09|2681.15|2673.85|2682.45|2675.15|2680.75|2673.45|33
1733718240000|2024-12-09 04:24:00|2680.15|2672.85|2679.1|2671.8|2681.25|2673.95|2678.6|2671.3|35
1733718250000|2024-12-09 04:24:10|2679.5|2672.2|2676.7|2669.4|2679.5|2672.2|2676.5|2669.2|36
1733718260000|2024-12-09 04:24:20|2676.75|2669.45|2677.55|2670.25|2679.58|2672.28|2676.75|2669.45|35
1733718270000|2024-12-09 04:24:30|2677.6|2670.3|2674.54|2667.24|2677.6|2670.3|2672.45|2665.15|30
1733718280000|2024-12-09 04:24:40|2674.35|2667.05|2675.55|2668.25|2676.32|2669.02|2672.85|2665.55|31
1733718290000|2024-12-09 04:24:50|2675.5|2668.2|2673.64|2666.34|2675.9|2668.6|2672.15|2664.85|31
1733718300000|2024-12-09 04:25:00|2674.22|2666.92|2678.36|2671.06|2679.75|2672.45|2673.49|2666.19|35
1733718310000|2024-12-09 04:25:10|2678.37|2671.07|2685.68|2678.38|2685.68|2678.38|2678.37|2671.07|40
1733718320000|2024-12-09 04:25:20|2685.4|2678.1|2681.52|2674.22|2687.65|2680.35|2681.52|2674.22|37
1733718330000|2024-12-09 04:25:30|2681.56|2674.26|2683.05|2675.75|2685.15|2677.85|2681.56|2674.26|35
1733718340000|2024-12-09 04:25:40|2684.17|2676.87|2681.05|2673.75|2684.17|2676.87|2677.55|2670.25|33
1733718350000|2024-12-09 04:25:50|2681.72|2674.42|2677.65|2670.35|2681.83|2674.53|2677.15|2669.85|32
1733718360000|2024-12-09 04:26:00|2677.58|2670.28|2674.15|2666.85|2677.65|2670.35|2673.4|2666.1|34
1733718370000|2024-12-09 04:26:10|2674.03|2666.73|2669.53|2662.23|2674.03|2666.73|2668.4|2661.1|32
1733718380000|2024-12-09 04:26:20|2670.01|2662.71|2671.65|2664.35|2673.71|2666.41|2670.01|2662.71|34
1733718390000|2024-12-09 04:26:30|2671.55|2664.25|2670.85|2663.55|2672.54|2665.24|2670.14|2662.84|38
1733718400000|2024-12-09 04:26:40|2670.15|2662.85|2671.84|2664.54|2672.7|2665.4|2669.95|2662.65|39
1733718410000|2024-12-09 04:26:50|2671.83|2664.53|2677.88|2670.58|2679.32|2672.02|2671.83|2664.53|37
1733718420000|2024-12-09 04:27:00|2677.96|2670.66|2681.54|2674.24|2682.02|2674.72|2676.44|2669.14|38
1733718430000|2024-12-09 04:27:10|2681.87|2674.57|2681.1|2673.8|2684.2|2676.9|2680.3|2673|38
1733718440000|2024-12-09 04:27:20|2681.15|2673.85|2686.35|2679.05|2686.35|2679.05|2680.7|2673.4|33
1733718450000|2024-12-09 04:27:30|2685.7|2678.4|2689.91|2682.61|2689.91|2682.61|2683.5|2676.2|37
1733718460000|2024-12-09 04:27:40|2689.75|2682.45|2693.85|2686.55|2696.31|2689.01|2689.75|2682.45|40
1733718470000|2024-12-09 04:27:50|2694.9|2687.6|2696.5|2689.2|2698.4|2691.1|2694.65|2687.35|33
1733718480000|2024-12-09 04:28:00|2696.39|2689.09|2687.85|2680.55|2696.39|2689.09|2687.85|2680.55|40
1733718490000|2024-12-09 04:28:10|2687.75|2680.45|2687.9|2680.6|2690.61|2683.31|2686.7|2679.4|34
1733718500000|2024-12-09 04:28:20|2687.55|2680.25|2686.05|2678.75|2687.8|2680.5|2685.55|2678.25|35
1733718510000|2024-12-09 04:28:30|2687.05|2679.75|2686.05|2678.75|2688.15|2680.85|2684.5|2677.2|37
1733718520000|2024-12-09 04:28:40|2686.15|2678.85|2691.24|2683.94|2691.43|2684.13|2685.6|2678.3|33
1733718530000|2024-12-09 04:28:50|2690.24|2682.94|2687.15|2679.85|2691.15|2683.85|2686.03|2678.73|30
1733718540000|2024-12-09 04:29:00|2682|2674.7|2681.7|2674.4|2682.49|2675.19|2680.4|2673.1|36
1733718550000|2024-12-09 04:29:10|2681.65|2674.35|2683.05|2675.75|2684.55|2677.25|2681.65|2674.35|40
1733718560000|2024-12-09 04:29:20|2683|2675.7|2682.35|2675.05|2683.15|2675.85|2680.65|2673.35|31
1733718570000|2024-12-09 04:29:30|2682.96|2675.66|2684.9|2677.6|2685.8|2678.5|2682.15|2674.85|37
1733718580000|2024-12-09 04:29:40|2685.35|2678.05|2691.65|2684.35|2692.21|2684.91|2685.2|2677.9|37
1733718590000|2024-12-09 04:29:50|2690.05|2682.75|2691.15|2683.85|2691.15|2683.85|2689.7|2682.4|32
1733718600000|2024-12-09 04:30:00|2691.09|2683.79|2685.3|2678|2691.15|2683.85|2683.15|2675.85|34
1733718610000|2024-12-09 04:30:10|2685.83|2678.53|2685.78|2678.48|2687.78|2680.48|2684.7|2677.4|36
1733718620000|2024-12-09 04:30:20|2686|2678.7|2684.15|2676.85|2687.65|2680.35|2683.4|2676.1|34
1733718630000|2024-12-09 04:30:30|2683.44|2676.14|2682.71|2675.41|2683.44|2676.14|2680.45|2673.15|30
1733718640000|2024-12-09 04:30:40|2683.35|2676.05|2681.3|2674|2684.35|2677.05|2679.95|2672.65|28
1733718650000|2024-12-09 04:30:50|2681.35|2674.05|2680.8|2673.5|2683|2675.7|2680.5|2673.2|29
1733718660000|2024-12-09 04:31:00|2680.85|2673.55|2678.65|2671.35|2680.9|2673.6|2678.5|2671.2|33
1733718670000|2024-12-09 04:31:10|2678.85|2671.55|2680.9|2673.6|2680.97|2673.67|2677.8|2670.5|35
1733718680000|2024-12-09 04:31:20|2679.55|2672.25|2676.45|2669.15|2680.05|2672.75|2675.9|2668.6|33
1733718690000|2024-12-09 04:31:30|2676.5|2669.2|2678.17|2670.87|2678.59|2671.29|2676.35|2669.05|34
1733718700000|2024-12-09 04:31:40|2678.08|2670.78|2675.65|2668.35|2678.17|2670.87|2675.65|2668.35|35
1733718710000|2024-12-09 04:31:50|2675.75|2668.45|2676.21|2668.91|2678.4|2671.1|2675.65|2668.35|21
1733718720000|2024-12-09 04:32:00|2677.3|2670|2673.73|2666.43|2678.15|2670.85|2671.3|2664|31
1733718730000|2024-12-09 04:32:10|2673.45|2666.15|2671.45|2664.15|2673.45|2666.15|2671|2663.7|24
1733718740000|2024-12-09 04:32:20|2672.45|2665.15|2673.25|2665.95|2674.9|2667.6|2671.75|2664.45|32
1733718750000|2024-12-09 04:32:30|2673.5|2666.2|2672.8|2665.5|2674.65|2667.35|2672.25|2664.95|35
1733718760000|2024-12-09 04:32:40|2672.85|2665.55|2674.45|2667.15|2675.6|2668.3|2672.85|2665.55|32
1733718770000|2024-12-09 04:32:50|2674.35|2667.05|2673.4|2666.1|2675.35|2668.05|2672.6|2665.3|27
1733718780000|2024-12-09 04:33:00|2674.56|2667.26|2678.24|2670.94|2678.24|2670.94|2673.4|2666.1|14
1733718790000|2024-12-09 04:33:10|2678.2|2670.9|2673.75|2666.45|2678.6|2671.3|2673.5|2666.2|24
1733718800000|2024-12-09 04:33:20|2674.65|2667.35|2668.35|2661.05|2674.65|2667.35|2668.3|2661|25
1733718810000|2024-12-09 04:33:30|2669.35|2662.05|2671.9|2664.6|2672.65|2665.35|2669.05|2661.75|31
1733718820000|2024-12-09 04:33:40|2672.05|2664.75|2671.4|2664.1|2672.45|2665.15|2670.45|2663.15|34
1733718830000|2024-12-09 04:33:50|2672.1|2664.8|2669.15|2661.85|2672.9|2665.6|2668.35|2661.05|28
1733718840000|2024-12-09 04:34:00|2670.15|2662.85|2671.62|2664.32|2671.62|2664.32|2669.15|2661.85|17
1733718850000|2024-12-09 04:34:10|2671.99|2664.69|2674.5|2667.2|2674.71|2667.41|2671.2|2663.9|26
1733718860000|2024-12-09 04:34:20|2674.55|2667.25|2672.4|2665.1|2676.24|2668.94|2671.65|2664.35|32
1733718870000|2024-12-09 04:34:30|2673.08|2665.78|2670.95|2663.65|2673.6|2666.3|2670.65|2663.35|35
1733718880000|2024-12-09 04:34:40|2671|2663.7|2671.4|2664.1|2671.85|2664.55|2669.7|2662.4|28
1733718890000|2024-12-09 04:34:50|2671.35|2664.05|2668.7|2661.4|2671.4|2664.1|2668.65|2661.35|34
1733718900000|2024-12-09 04:35:00|2669.36|2662.06|2668.45|2661.15|2670.37|2663.07|2668.45|2661.15|34
1733718910000|2024-12-09 04:35:10|2669.45|2662.15|2669.45|2662.15|2669.5|2662.2|2666.98|2659.68|29
1733718920000|2024-12-09 04:35:20|2668.85|2661.55|2670.15|2662.85|2671.55|2664.25|2668.85|2661.55|31
1733718930000|2024-12-09 04:35:30|2669.65|2662.35|2670.15|2662.85|2670.45|2663.15|2668.05|2660.75|29
1733718940000|2024-12-09 04:35:40|2669.15|2661.85|2670.11|2662.81|2670.74|2663.44|2667.6|2660.3|36
1733718950000|2024-12-09 04:35:50|2670.08|2662.78|2673.36|2666.06|2673.36|2666.06|2669.4|2662.1|31
1733718960000|2024-12-09 04:36:00|2672.69|2665.39|2668.45|2661.15|2673.45|2666.15|2666.05|2658.75|34
1733718970000|2024-12-09 04:36:10|2668.21|2660.91|2666.9|2659.6|2669.54|2662.24|2666.9|2659.6|28
1733718980000|2024-12-09 04:36:20|2666.95|2659.65|2666.85|2659.55|2668.5|2661.2|2666.5|2659.2|35
1733718990000|2024-12-09 04:36:30|2666.7|2659.4|2664|2656.7|2670.22|2662.92|2664|2656.7|34
1733719000000|2024-12-09 04:36:40|2663.65|2656.35|2662.85|2655.55|2665.35|2658.05|2662.85|2655.55|31
1733719010000|2024-12-09 04:36:50|2663.85|2656.55|2661.15|2653.85|2663.85|2656.55|2660.25|2652.95|29
1733719020000|2024-12-09 04:37:00|2661.4|2654.1|2662.4|2655.1|2664.1|2656.8|2661.4|2654.1|27
1733719030000|2024-12-09 04:37:10|2662.8|2655.5|2661.15|2653.85|2663|2655.7|2660.5|2653.2|23
1733719040000|2024-12-09 04:37:20|2661.3|2654|2662.35|2655.05|2663.4|2656.1|2661.3|2654|18
1733719050000|2024-12-09 04:37:30|2662.45|2655.15|2662.65|2655.35|2663.65|2656.35|2662.45|2655.15|10
1733719060000|2024-12-09 04:37:40|2662.15|2654.85|2659.75|2652.45|2663.15|2655.85|2659.75|2652.45|11
1733719070000|2024-12-09 04:37:50|2659.8|2652.5|2658.7|2651.4|2661.1|2653.8|2658.7|2651.4|28
1733719080000|2024-12-09 04:38:00|2658.75|2651.45|2656.45|2649.15|2661.06|2653.76|2653.85|2646.55|34
1733719090000|2024-12-09 04:38:10|2655.55|2648.25|2657.55|2650.25|2658.3|2651|2655.55|2648.25|37
1733719100000|2024-12-09 04:38:20|2657.4|2650.1|2654.4|2647.1|2657.4|2650.1|2652.85|2645.55|35
1733719110000|2024-12-09 04:38:30|2654.2|2646.9|2651.15|2643.85|2654.45|2647.15|2651.15|2643.85|34
1733719120000|2024-12-09 04:38:40|2651.1|2643.8|2650.8|2643.5|2652.25|2644.95|2650.55|2643.25|35
1733719130000|2024-12-09 04:38:50|2651.84|2644.54|2652.55|2645.25|2653.65|2646.35|2650.7|2643.4|35
1733719140000|2024-12-09 04:39:00|2652.5|2645.2|2654.75|2647.45|2655.5|2648.2|2652.5|2645.2|35
1733719150000|2024-12-09 04:39:10|2655.44|2648.14|2654.52|2647.22|2655.44|2648.14|2652.55|2645.25|30
1733719160000|2024-12-09 04:39:20|2654.8|2647.5|2649.35|2642.05|2654.8|2647.5|2649.35|2642.05|34
1733719170000|2024-12-09 04:39:30|2649.7|2642.4|2651.35|2644.05|2651.92|2644.62|2647.8|2640.5|39
1733719180000|2024-12-09 04:39:40|2651.52|2644.22|2649.97|2642.67|2652.8|2645.5|2649.97|2642.67|31
1733719190000|2024-12-09 04:39:50|2649.5|2642.2|2649.95|2642.65|2651.6|2644.3|2648.35|2641.05|36
1733719200000|2024-12-09 04:40:00|2649.9|2642.6|2660.1|2652.8|2660.49|2653.19|2649.9|2642.6|37
1733719210000|2024-12-09 04:40:10|2660.25|2652.95|2661.2|2653.9|2663.95|2656.65|2660.25|2652.95|38
1733719220000|2024-12-09 04:40:20|2661|2653.7|2664.65|2657.35|2664.65|2657.35|2661|2653.7|36
1733719230000|2024-12-09 04:40:30|2664.51|2657.21|2666.4|2659.1|2666.67|2659.37|2663.1|2655.8|37
1733719240000|2024-12-09 04:40:40|2665.55|2658.25|2665.55|2658.25|2666.65|2659.35|2665.5|2658.2|34
1733719250000|2024-12-09 04:40:50|2665.95|2658.65|2660.3|2653|2666|2658.7|2660.2|2652.9|34
1733719260000|2024-12-09 04:41:00|2660.15|2652.85|2659.25|2651.95|2660.31|2653.01|2658.3|2651|37
1733719270000|2024-12-09 04:41:10|2659.2|2651.9|2663.16|2655.86|2663.7|2656.4|2659.2|2651.9|38
1733719280000|2024-12-09 04:41:20|2663.05|2655.75|2663.75|2656.45|2665.4|2658.1|2662.6|2655.3|40
1733719290000|2024-12-09 04:41:30|2663.8|2656.5|2664.85|2657.55|2666.6|2659.3|2663.65|2656.35|31
1733719300000|2024-12-09 04:41:40|2664.55|2657.25|2662.6|2655.3|2665.35|2658.05|2662.45|2655.15|31
1733719310000|2024-12-09 04:41:50|2662.45|2655.15|2662.55|2655.25|2665.16|2657.86|2661.9|2654.6|35
1733719320000|2024-12-09 04:42:00|2663.26|2655.96|2660.35|2653.05|2663.4|2656.1|2660.35|2653.05|32
1733719330000|2024-12-09 04:42:10|2661.65|2654.35|2662.38|2655.08|2662.46|2655.16|2659.8|2652.5|32
1733719340000|2024-12-09 04:42:20|2661.75|2654.45|2664.65|2657.35|2664.78|2657.48|2660.2|2652.9|37
1733719350000|2024-12-09 04:42:30|2664.1|2656.8|2661.5|2654.2|2664.35|2657.05|2661.45|2654.15|37
1733719360000|2024-12-09 04:42:40|2661.55|2654.25|2661.95|2654.65|2662.7|2655.4|2660.5|2653.2|38
1733719370000|2024-12-09 04:42:50|2661.9|2654.6|2660.65|2653.35|2662.05|2654.75|2660.65|2653.35|31
1733719380000|2024-12-09 04:43:00|2661.65|2654.35|2662.4|2655.1|2662.44|2655.14|2660.45|2653.15|36
1733719390000|2024-12-09 04:43:10|2663.3|2656|2665.05|2657.75|2666.6|2659.3|2663.3|2656|31
1733719400000|2024-12-09 04:43:20|2664.95|2657.65|2663.7|2656.4|2665.75|2658.45|2663.7|2656.4|29
1733719410000|2024-12-09 04:43:30|2664.15|2656.85|2661.4|2654.1|2665.4|2658.1|2661.4|2654.1|29
1733719420000|2024-12-09 04:43:40|2661.25|2653.95|2661.35|2654.05|2662.3|2655|2660.45|2653.15|30
1733719430000|2024-12-09 04:43:50|2662.4|2655.1|2664.35|2657.05|2665.35|2658.05|2661.06|2653.76|26
1733719440000|2024-12-09 04:44:00|2663.5|2656.2|2661.15|2653.85|2664.55|2657.25|2661.15|2653.85|28
1733719450000|2024-12-09 04:44:10|2662.15|2654.85|2660.02|2652.72|2662.15|2654.85|2655.55|2648.25|30
1733719460000|2024-12-09 04:44:20|2660.3|2653|2661.65|2654.35|2662.65|2655.35|2658.7|2651.4|36
1733719470000|2024-12-09 04:44:30|2661.15|2653.85|2663.72|2656.42|2664|2656.7|2660.65|2653.35|38
1733719480000|2024-12-09 04:44:40|2664.3|2657|2662.95|2655.65|2664.41|2657.11|2660.65|2653.35|37
1733719490000|2024-12-09 04:44:50|2662.9|2655.6|2662.45|2655.15|2663.15|2655.85|2661.55|2654.25|36
1733719500000|2024-12-09 04:45:00|2662.6|2655.3|2659.55|2652.25|2663|2655.7|2659.55|2652.25|34
1733719510000|2024-12-09 04:45:10|2660.27|2652.97|2663.8|2656.5|2664.76|2657.46|2659.55|2652.25|33
1733719520000|2024-12-09 04:45:20|2663.65|2656.35|2667.55|2660.25|2670.8|2663.5|2663.65|2656.35|36
1733719530000|2024-12-09 04:45:30|2667.15|2659.85|2662.5|2655.2|2667.15|2659.85|2662.5|2655.2|34
1733719540000|2024-12-09 04:45:40|2662.35|2655.05|2663.65|2656.35|2665.5|2658.2|2662.2|2654.9|32
1733719550000|2024-12-09 04:45:50|2663.6|2656.3|2664.35|2657.05|2666.4|2659.1|2663.5|2656.2|33
1733719560000|2024-12-09 04:46:00|2664.45|2657.15|2663.88|2656.58|2664.88|2657.58|2661.6|2654.3|38
1733719570000|2024-12-09 04:46:10|2663.15|2655.85|2667.4|2660.1|2667.4|2660.1|2662.55|2655.25|31
1733719580000|2024-12-09 04:46:20|2667.5|2660.2|2665.15|2657.85|2668.4|2661.1|2665.15|2657.85|29
1733719590000|2024-12-09 04:46:30|2664.65|2657.35|2664.61|2657.31|2666.23|2658.93|2664.15|2656.85|31
1733719600000|2024-12-09 04:46:40|2664.1|2656.8|2664.6|2657.3|2665.65|2658.35|2662.25|2654.95|35
1733719610000|2024-12-09 04:46:50|2664.55|2657.25|2662.2|2654.9|2666.4|2659.1|2662.2|2654.9|37
1733719620000|2024-12-09 04:47:00|2662.4|2655.1|2659.1|2651.8|2663.7|2656.4|2658.3|2651|33
1733719630000|2024-12-09 04:47:10|2658.7|2651.4|2659.65|2652.35|2662.1|2654.8|2658.7|2651.4|32
1733719640000|2024-12-09 04:47:20|2660.55|2653.25|2656.8|2649.5|2660.55|2653.25|2656.75|2649.45|12
1733719650000|2024-12-09 04:47:30|2656.85|2649.55|2658.4|2651.1|2659.45|2652.15|2656.85|2649.55|28
1733719660000|2024-12-09 04:47:40|2658.2|2650.9|2658.2|2650.9|2658.27|2650.97|2657.15|2649.85|31
1733719670000|2024-12-09 04:47:50|2658.1|2650.8|2657.55|2650.25|2659.5|2652.2|2657.55|2650.25|36
1733719680000|2024-12-09 04:48:00|2657.5|2650.2|2661.3|2654|2661.78|2654.48|2656.9|2649.6|36
1733719690000|2024-12-09 04:48:10|2661.35|2654.05|2658.9|2651.6|2662.45|2655.15|2658.17|2650.87|38
1733719700000|2024-12-09 04:48:20|2658.24|2650.94|2658.1|2650.8|2658.7|2651.4|2657.25|2649.95|26
1733719710000|2024-12-09 04:48:30|2658.73|2651.43|2657.85|2650.55|2658.73|2651.43|2657.05|2649.75|27
1733719720000|2024-12-09 04:48:40|2657.8|2650.5|2659.35|2652.05|2659.86|2652.56|2657.5|2650.2|35
1733719730000|2024-12-09 04:48:50|2658.6|2651.3|2660.13|2652.83|2661.41|2654.11|2658.5|2651.2|29
1733719740000|2024-12-09 04:49:00|2659.38|2652.08|2660.2|2652.9|2661.3|2654|2659.38|2652.08|33
1733719750000|2024-12-09 04:49:10|2659.8|2652.5|2660.9|2653.6|2662.7|2655.4|2659.8|2652.5|34
1733719760000|2024-12-09 04:49:20|2660.95|2653.65|2660.6|2653.3|2662.55|2655.25|2660.13|2652.83|33
1733719770000|2024-12-09 04:49:30|2660.55|2653.25|2662.15|2654.85|2663.52|2656.22|2660.15|2652.85|36
1733719780000|2024-12-09 04:49:40|2660.9|2653.6|2661.35|2654.05|2662.87|2655.57|2660.55|2653.25|36
1733719790000|2024-12-09 04:49:50|2661.3|2654|2657.7|2650.4|2661.65|2654.35|2657.45|2650.15|34
1733719800000|2024-12-09 04:50:00|2657.65|2650.35|2655.05|2647.75|2658.4|2651.1|2655.05|2647.75|32
1733719810000|2024-12-09 04:50:10|2654.83|2647.53|2656.86|2649.56|2656.86|2649.56|2654.58|2647.28|38
1733719820000|2024-12-09 04:50:20|2656.55|2649.25|2657.88|2650.58|2658.15|2650.85|2655.5|2648.2|32
1733719830000|2024-12-09 04:50:30|2657.4|2650.1|2656.8|2649.5|2658.28|2650.98|2655.85|2648.55|36
1733719840000|2024-12-09 04:50:40|2656.9|2649.6|2654.63|2647.33|2656.95|2649.65|2654.63|2647.33|36
1733719850000|2024-12-09 04:50:50|2655.53|2648.23|2653.56|2646.26|2655.65|2648.35|2652.55|2645.25|29
1733719860000|2024-12-09 04:51:00|2652.56|2645.26|2652.8|2645.5|2654.73|2647.43|2652.56|2645.26|29
1733719870000|2024-12-09 04:51:10|2652.75|2645.45|2652.6|2645.3|2653.25|2645.95|2651.2|2643.9|37
1733719880000|2024-12-09 04:51:20|2651.6|2644.3|2650.55|2643.25|2651.6|2644.3|2649.5|2642.2|32
1733719890000|2024-12-09 04:51:30|2650.5|2643.2|2651.5|2644.2|2653.05|2645.75|2650.5|2643.2|28
1733719900000|2024-12-09 04:51:40|2651.6|2644.3|2651.5|2644.2|2653.4|2646.1|2651.25|2643.95|32
1733719910000|2024-12-09 04:51:50|2651.45|2644.15|2652.15|2644.85|2652.42|2645.12|2650.24|2642.94|35
1733719920000|2024-12-09 04:52:00|2652.35|2645.05|2653.5|2646.2|2653.5|2646.2|2651.37|2644.07|33
1733719930000|2024-12-09 04:52:10|2653.63|2646.33|2656.15|2648.85|2657.45|2650.15|2653.63|2646.33|35
1733719940000|2024-12-09 04:52:20|2656.3|2649|2661.28|2653.98|2661.28|2653.98|2656.3|2649|25
1733719950000|2024-12-09 04:52:30|2662.15|2654.85|2664.65|2657.35|2665.65|2658.35|2662.15|2654.85|33
1733719960000|2024-12-09 04:52:40|2664.5|2657.2|2666.47|2659.17|2667.18|2659.88|2664.34|2657.04|36
1733719970000|2024-12-09 04:52:50|2666.23|2658.93|2665.75|2658.45|2667.05|2659.75|2664.5|2657.2|31
1733719980000|2024-12-09 04:53:00|2666.5|2659.2|2665.25|2657.95|2667.8|2660.5|2665.15|2657.85|35
1733719990000|2024-12-09 04:53:10|2666.15|2658.85|2665.6|2658.3|2666.77|2659.47|2664.75|2657.45|33
1733720000000|2024-12-09 04:53:20|2664.05|2656.75|2662.8|2655.5|2665.15|2657.85|2662.1|2654.8|28
1733720010000|2024-12-09 04:53:30|2663|2655.7|2666.05|2658.75|2666.25|2658.95|2663|2655.7|32
1733720020000|2024-12-09 04:53:40|2666.58|2659.28|2669|2661.7|2669.24|2661.94|2666.58|2659.28|32
1733720030000|2024-12-09 04:53:50|2667.7|2660.4|2668.9|2661.6|2669.65|2662.35|2667.6|2660.3|31
1733720040000|2024-12-09 04:54:00|2669.05|2661.75|2668.4|2661.1|2671.4|2664.1|2668.35|2661.05|37
1733720050000|2024-12-09 04:54:10|2668.95|2661.65|2670.35|2663.05|2671.3|2664|2668.95|2661.65|36
1733720060000|2024-12-09 04:54:20|2670.4|2663.1|2670.1|2662.8|2671.65|2664.35|2669.55|2662.25|29
1733720070000|2024-12-09 04:54:30|2670.05|2662.75|2668.9|2661.6|2671.25|2663.95|2668.75|2661.45|28
1733720080000|2024-12-09 04:54:40|2669.08|2661.78|2670.15|2662.85|2670.15|2662.85|2668.55|2661.25|23
1733720090000|2024-12-09 04:54:50|2668.75|2661.45|2667.26|2659.96|2669.2|2661.9|2666.65|2659.35|34
1733720100000|2024-12-09 04:55:00|2667.35|2660.05|2671.1|2663.8|2671.68|2664.38|2667.35|2660.05|29
1733720110000|2024-12-09 04:55:10|2671.3|2664|2673.55|2666.25|2674.6|2667.3|2671.3|2664|37
1733720120000|2024-12-09 04:55:20|2673.75|2666.45|2676.3|2669|2677.2|2669.9|2673.75|2666.45|33
1733720130000|2024-12-09 04:55:30|2676.1|2668.8|2675.7|2668.4|2676.8|2669.5|2674.55|2667.25|33
1733720140000|2024-12-09 04:55:40|2676.35|2669.05|2675.2|2667.9|2676.85|2669.55|2675.13|2667.83|35
1733720150000|2024-12-09 04:55:50|2675.25|2667.95|2676.6|2669.3|2676.95|2669.65|2675.18|2667.88|27
1733720160000|2024-12-09 04:56:00|2676.65|2669.35|2676.74|2669.44|2677|2669.7|2675.75|2668.45|25
1733720170000|2024-12-09 04:56:10|2676.88|2669.58|2676.95|2669.65|2677.02|2669.72|2675.55|2668.25|29
1733720180000|2024-12-09 04:56:20|2677.2|2669.9|2676.18|2668.88|2677.2|2669.9|2676.1|2668.8|24
1733720190000|2024-12-09 04:56:30|2676.07|2668.77|2675.85|2668.55|2676.85|2669.55|2675.45|2668.15|23
1733720200000|2024-12-09 04:56:40|2675.8|2668.5|2677.09|2669.79|2677.45|2670.15|2675.8|2668.5|31
1733720210000|2024-12-09 04:56:50|2677.18|2669.88|2677.5|2670.2|2677.55|2670.25|2677.05|2669.75|19
1733720220000|2024-12-09 04:57:00|2677.45|2670.15|2676.9|2669.6|2677.45|2670.15|2675.15|2667.85|30
1733720230000|2024-12-09 04:57:10|2676.6|2669.3|2678.11|2670.81|2678.17|2670.87|2676.15|2668.85|28
1733720240000|2024-12-09 04:57:20|2678.08|2670.78|2682.2|2674.9|2682.55|2675.25|2677.75|2670.45|27
1733720250000|2024-12-09 04:57:30|2681.2|2673.9|2681.65|2674.35|2682.77|2675.47|2681.2|2673.9|19
1733720260000|2024-12-09 04:57:40|2682.65|2675.35|2685.24|2677.94|2685.4|2678.1|2681.65|2674.35|17
1733720270000|2024-12-09 04:57:50|2685.15|2677.85|2685.55|2678.25|2686.65|2679.35|2685.15|2677.85|22
1733720280000|2024-12-09 04:58:00|2685.5|2678.2|2687|2679.7|2687.09|2679.79|2684.5|2677.2|24
1733720290000|2024-12-09 04:58:10|2687.2|2679.9|2690.65|2683.35|2691.8|2684.5|2687.1|2679.8|20
1733720300000|2024-12-09 04:58:20|2690.8|2683.5|2691.45|2684.15|2693.15|2685.85|2690.45|2683.15|25
1733720310000|2024-12-09 04:58:30|2690.6|2683.3|2689.95|2682.65|2692.15|2684.85|2689.8|2682.5|13
1733720320000|2024-12-09 04:58:40|2689.9|2682.6|2687.75|2680.45|2689.9|2682.6|2686.5|2679.2|24
1733720330000|2024-12-09 04:58:50|2688.8|2681.5|2690.5|2683.2|2690.5|2683.2|2688.3|2681|17
1733720340000|2024-12-09 04:59:00|2690.45|2683.15|2690.13|2682.83|2691.35|2684.05|2689.45|2682.15|26
1733720350000|2024-12-09 04:59:10|2690.99|2683.69|2694.45|2687.15|2694.45|2687.15|2690.99|2683.69|29
1733720360000|2024-12-09 04:59:20|2694.35|2687.05|2692.6|2685.3|2694.35|2687.05|2692.15|2684.85|24
1733720370000|2024-12-09 04:59:30|2692.84|2685.54|2695.4|2688.1|2696.2|2688.9|2692.84|2685.54|28
1733720380000|2024-12-09 04:59:40|2695.45|2688.15|2699.15|2691.85|2699.15|2691.85|2692.8|2685.5|29
1733720390000|2024-12-09 04:59:50|2699|2691.7|2697.9|2690.6|2700.75|2693.45|2697.9|2690.6|35
1733720400000|2024-12-09 05:00:00|2698.15|2690.85|2700.02|2692.72|2700.02|2692.72|2697.4|2690.1|26
1733720410000|2024-12-09 05:00:10|2700.04|2692.74|2697.85|2690.55|2700.15|2692.85|2697.85|2690.55|25
1733720420000|2024-12-09 05:00:20|2697.65|2690.35|2697.65|2690.35|2698.95|2691.65|2697.6|2690.3|15
1733720430000|2024-12-09 05:00:30|2697.7|2690.4|2694.77|2687.47|2698|2690.7|2693.9|2686.6|26
1733720440000|2024-12-09 05:00:40|2694.95|2687.65|2693.15|2685.85|2695.48|2688.18|2692.55|2685.25|36
1733720450000|2024-12-09 05:00:50|2693.1|2685.8|2690.25|2682.95|2693.55|2686.25|2689.4|2682.1|36
1733720460000|2024-12-09 05:01:00|2689.38|2682.08|2686.8|2679.5|2689.61|2682.31|2686.8|2679.5|40
1733720470000|2024-12-09 05:01:10|2687.23|2679.93|2685.65|2678.35|2687.74|2680.44|2685.45|2678.15|35
1733720480000|2024-12-09 05:01:20|2685.55|2678.25|2687.63|2680.33|2688.02|2680.72|2685.35|2678.05|33
1733720490000|2024-12-09 05:01:30|2686.59|2679.29|2686.55|2679.25|2687.13|2679.83|2684.95|2677.65|35
1733720500000|2024-12-09 05:01:40|2686.25|2678.95|2684.75|2677.45|2686.26|2678.96|2684.75|2677.45|30
1733720510000|2024-12-09 05:01:50|2686.1|2678.8|2683.65|2676.35|2686.1|2678.8|2683.6|2676.3|21
1733720520000|2024-12-09 05:02:00|2683.15|2675.85|2683.8|2676.5|2683.9|2676.6|2681.2|2673.9|30
1733720530000|2024-12-09 05:02:10|2684.2|2676.9|2684.05|2676.75|2684.77|2677.47|2683.04|2675.74|36
1733720540000|2024-12-09 05:02:20|2684.1|2676.8|2683.15|2675.85|2684.75|2677.45|2683.15|2675.85|24
1733720550000|2024-12-09 05:02:30|2682.79|2675.49|2682.25|2674.95|2683.49|2676.19|2682.11|2674.81|22
1733720560000|2024-12-09 05:02:40|2682.9|2675.6|2683.15|2675.85|2684.65|2677.35|2682.9|2675.6|32
1733720570000|2024-12-09 05:02:50|2683.29|2675.99|2683.5|2676.2|2684.5|2677.2|2681.1|2673.8|33
1733720580000|2024-12-09 05:03:00|2683.35|2676.05|2684.31|2677.01|2684.65|2677.35|2683.15|2675.85|34
1733720590000|2024-12-09 05:03:10|2683.75|2676.45|2684.18|2676.88|2684.7|2677.4|2682.75|2675.45|32
1733720600000|2024-12-09 05:03:20|2684.29|2676.99|2688.38|2681.08|2688.95|2681.65|2684.29|2676.99|38
1733720610000|2024-12-09 05:03:30|2687.7|2680.4|2685.75|2678.45|2688.68|2681.38|2685.7|2678.4|33
1733720620000|2024-12-09 05:03:40|2685.85|2678.55|2684.29|2676.99|2686.18|2678.88|2684.24|2676.94|33
1733720630000|2024-12-09 05:03:50|2684.42|2677.12|2677.15|2669.85|2685.45|2678.15|2677.15|2669.85|33
1733720640000|2024-12-09 05:04:00|2677.65|2670.35|2681.41|2674.11|2681.65|2674.35|2677.2|2669.9|33
1733720650000|2024-12-09 05:04:10|2681.65|2674.35|2681.35|2674.05|2682.68|2675.38|2680.55|2673.25|36
1733720660000|2024-12-09 05:04:20|2680.45|2673.15|2682.54|2675.24|2683.15|2675.85|2680.3|2673|33
1733720670000|2024-12-09 05:04:30|2682.65|2675.35|2681.4|2674.1|2683.15|2675.85|2681.15|2673.85|20
1733720680000|2024-12-09 05:04:40|2681.3|2674|2681.7|2674.4|2683.45|2676.15|2681.3|2674|23
1733720690000|2024-12-09 05:04:50|2681.75|2674.45|2680.15|2672.85|2682.5|2675.2|2679.65|2672.35|24
1733720700000|2024-12-09 05:05:00|2679.3|2672|2676.4|2669.1|2680.65|2673.35|2676.4|2669.1|25
1733720710000|2024-12-09 05:05:10|2676.55|2669.25|2676.45|2669.15|2677.58|2670.28|2676.4|2669.1|27
1733720720000|2024-12-09 05:05:20|2677.08|2669.78|2674.65|2667.35|2677.68|2670.38|2674.2|2666.9|29
1733720730000|2024-12-09 05:05:30|2674.15|2666.85|2676.45|2669.15|2676.45|2669.15|2674.15|2666.85|22
1733720740000|2024-12-09 05:05:40|2676.4|2669.1|2675.1|2667.8|2676.4|2669.1|2674.65|2667.35|15
1733720750000|2024-12-09 05:05:50|2674.6|2667.3|2672.4|2665.1|2674.85|2667.55|2672.4|2665.1|20
1733720760000|2024-12-09 05:06:00|2672.45|2665.15|2671.65|2664.35|2672.62|2665.32|2671.08|2663.78|22
1733720770000|2024-12-09 05:06:10|2671.55|2664.25|2674.13|2666.83|2674.45|2667.15|2671.55|2664.25|33
1733720780000|2024-12-09 05:06:20|2674.15|2666.85|2679.65|2672.35|2680.8|2673.5|2674.09|2666.79|33
1733720790000|2024-12-09 05:06:30|2679.4|2672.1|2681.5|2674.2|2682.2|2674.9|2679.4|2672.1|20
1733720800000|2024-12-09 05:06:40|2680.5|2673.2|2678.6|2671.3|2680.65|2673.35|2677.75|2670.45|27
1733720810000|2024-12-09 05:06:50|2678.5|2671.2|2677.85|2670.55|2678.95|2671.65|2676.6|2669.3|35
1733720820000|2024-12-09 05:07:00|2677.9|2670.6|2681.68|2674.38|2681.7|2674.4|2677.55|2670.25|34
1733720830000|2024-12-09 05:07:10|2682.98|2675.68|2685.68|2678.38|2685.68|2678.38|2682|2674.7|27
1733720840000|2024-12-09 05:07:20|2685.4|2678.1|2691.6|2684.3|2693.35|2686.05|2685.4|2678.1|29
1733720850000|2024-12-09 05:07:30|2691.75|2684.45|2686.15|2678.85|2691.9|2684.6|2685.65|2678.35|26
1733720860000|2024-12-09 05:07:40|2685.95|2678.65|2687.55|2680.25|2688.65|2681.35|2685.5|2678.2|30
1733720870000|2024-12-09 05:07:50|2688.4|2681.1|2686.65|2679.35|2688.4|2681.1|2686.6|2679.3|23
1733720880000|2024-12-09 05:08:00|2686.7|2679.4|2693.65|2686.35|2695.5|2688.2|2686.7|2679.4|37
1733720890000|2024-12-09 05:08:10|2693.59|2686.29|2696.18|2688.88|2696.18|2688.88|2692.65|2685.35|19
1733720900000|2024-12-09 05:08:20|2695.68|2688.38|2695.35|2688.05|2696.35|2689.05|2694.35|2687.05|21
1733720910000|2024-12-09 05:08:30|2695.85|2688.55|2694.35|2687.05|2696.35|2689.05|2694.15|2686.85|20
1733720920000|2024-12-09 05:08:40|2694.85|2687.55|2694.7|2687.4|2697.13|2689.83|2694.7|2687.4|22
1733720930000|2024-12-09 05:08:50|2694.65|2687.35|2696.4|2689.1|2696.4|2689.1|2694.65|2687.35|24
1733720940000|2024-12-09 05:09:00|2696.65|2689.35|2695.72|2688.42|2697.09|2689.79|2695.15|2687.85|19
1733720950000|2024-12-09 05:09:10|2696.15|2688.85|2699.15|2691.85|2699.15|2691.85|2695.15|2687.85|19
1733720960000|2024-12-09 05:09:20|2699.7|2692.4|2701.35|2694.05|2701.65|2694.35|2699.65|2692.35|34
1733720970000|2024-12-09 05:09:30|2700.35|2693.05|2700.45|2693.15|2701.15|2693.85|2699.45|2692.15|25
1733720980000|2024-12-09 05:09:40|2700.5|2693.2|2698.15|2690.85|2700.65|2693.35|2697.95|2690.65|23
1733720990000|2024-12-09 05:09:50|2698.65|2691.35|2698.45|2691.15|2700.25|2692.95|2698.15|2690.85|27
1733721000000|2024-12-09 05:10:00|2699.3|2692|2694.9|2687.6|2700.75|2693.45|2694.9|2687.6|31
1733721010000|2024-12-09 05:10:10|2694.6|2687.3|2693.85|2686.55|2696.09|2688.79|2693.63|2686.33|28
1733721020000|2024-12-09 05:10:20|2695.09|2687.79|2695.7|2688.4|2696.34|2689.04|2694.15|2686.85|33
1733721030000|2024-12-09 05:10:30|2696.3|2689|2697.15|2689.85|2697.92|2690.62|2695.55|2688.25|31
1733721040000|2024-12-09 05:10:40|2697.18|2689.88|2700.24|2692.94|2700.99|2693.69|2697.18|2689.88|27
1733721050000|2024-12-09 05:10:50|2700.65|2693.35|2702.3|2695|2702.55|2695.25|2699.5|2692.2|26
1733721060000|2024-12-09 05:11:00|2702.4|2695.1|2707.55|2700.25|2707.57|2700.27|2702.4|2695.1|31
1733721070000|2024-12-09 05:11:10|2707.5|2700.2|2707.65|2700.35|2708.74|2701.44|2706.6|2699.3|28
1733721080000|2024-12-09 05:11:20|2706.65|2699.35|2707.55|2700.25|2707.73|2700.43|2705.65|2698.35|30
1733721090000|2024-12-09 05:11:30|2707.95|2700.65|2708.4|2701.1|2711.2|2703.9|2707.45|2700.15|34
1733721100000|2024-12-09 05:11:40|2708.45|2701.15|2705.45|2698.15|2708.45|2701.15|2704.8|2697.5|30
1733721110000|2024-12-09 05:11:50|2705.55|2698.25|2704.2|2696.9|2707.1|2699.8|2704.2|2696.9|31
1733721120000|2024-12-09 05:12:00|2704.3|2697|2704.5|2697.2|2706.2|2698.9|2703.8|2696.5|33
1733721130000|2024-12-09 05:12:10|2703.65|2696.35|2710.15|2702.85|2710.65|2703.35|2703.5|2696.2|36
1733721140000|2024-12-09 05:12:20|2709.62|2702.32|2704.65|2697.35|2710.65|2703.35|2703.77|2696.47|32
1733721150000|2024-12-09 05:12:30|2704.78|2697.48|2702.15|2694.85|2704.78|2697.48|2701.15|2693.85|37
1733721160000|2024-12-09 05:12:40|2703.15|2695.85|2700.15|2692.85|2703.15|2695.85|2700.05|2692.75|29
1733721170000|2024-12-09 05:12:50|2700.18|2692.88|2702.65|2695.35|2703.65|2696.35|2700.03|2692.73|36
1733721180000|2024-12-09 05:13:00|2702.06|2694.76|2703.22|2695.92|2703.8|2696.5|2701.15|2693.85|26
1733721190000|2024-12-09 05:13:10|2702.15|2694.85|2705.05|2697.75|2706.3|2699|2702.15|2694.85|37
1733721200000|2024-12-09 05:13:20|2705.3|2698|2699.22|2691.92|2705.65|2698.35|2697|2689.7|39
1733721210000|2024-12-09 05:13:30|2698.98|2691.68|2699.15|2691.85|2699.15|2691.85|2697.68|2690.38|35
1733721220000|2024-12-09 05:13:40|2698.65|2691.35|2702.07|2694.77|2702.07|2694.77|2698.65|2691.35|37
1733721230000|2024-12-09 05:13:50|2701.8|2694.5|2700.9|2693.6|2702.95|2695.65|2700.55|2693.25|34
1733721240000|2024-12-09 05:14:00|2701.07|2693.77|2699.59|2692.29|2702.24|2694.94|2698.55|2691.25|36
1733721250000|2024-12-09 05:14:10|2699.66|2692.36|2700.4|2693.1|2701.15|2693.85|2699.54|2692.24|35
1733721260000|2024-12-09 05:14:20|2700.25|2692.95|2696.8|2689.5|2700.4|2693.1|2696.5|2689.2|37
1733721270000|2024-12-09 05:14:30|2697.3|2690|2698|2690.7|2698.4|2691.1|2696.59|2689.29|38
1733721280000|2024-12-09 05:14:40|2697.67|2690.37|2702.65|2695.35|2705.05|2697.75|2696.3|2689|33
1733721290000|2024-12-09 05:14:50|2703.15|2695.85|2702.96|2695.66|2703.65|2696.35|2699.2|2691.9|35
1733721300000|2024-12-09 05:15:00|2703.65|2696.35|2702.15|2694.85|2703.65|2696.35|2701.2|2693.9|34
1733721310000|2024-12-09 05:15:10|2701.65|2694.35|2706.3|2699|2707.1|2699.8|2701.1|2693.8|31
1733721320000|2024-12-09 05:15:20|2705.6|2698.3|2703.55|2696.25|2705.65|2698.35|2703.55|2696.25|14
1733721330000|2024-12-09 05:15:30|2703.6|2696.3|2706.4|2699.1|2706.48|2699.18|2703.15|2695.85|28
1733721340000|2024-12-09 05:15:40|2706.3|2699|2714.22|2706.92|2714.25|2706.95|2704.55|2697.25|29
1733721350000|2024-12-09 05:15:50|2713.65|2706.35|2713.35|2706.05|2714.65|2707.35|2710.04|2702.74|29
1733721360000|2024-12-09 05:16:00|2713.4|2706.1|2711.35|2704.05|2713.4|2706.1|2710.15|2702.85|29
1733721370000|2024-12-09 05:16:10|2711.25|2703.95|2709.3|2702|2711.25|2703.95|2708.2|2700.9|33
1733721380000|2024-12-09 05:16:20|2708.8|2701.5|2707.92|2700.62|2709.6|2702.3|2706.5|2699.2|32
1733721390000|2024-12-09 05:16:30|2708.5|2701.2|2715.5|2708.2|2715.85|2708.55|2706.15|2698.85|32
1733721400000|2024-12-09 05:16:40|2715.6|2708.3|2714.45|2707.15|2716.3|2709|2712.18|2704.88|34
1733721410000|2024-12-09 05:16:50|2715.45|2708.15|2714.3|2707|2715.45|2708.15|2712.55|2705.25|30
1733721420000|2024-12-09 05:17:00|2714|2706.7|2716.13|2708.83|2717.15|2709.85|2714|2706.7|36
1733721430000|2024-12-09 05:17:10|2715.6|2708.3|2714.45|2707.15|2715.6|2708.3|2712.2|2704.9|28
1733721440000|2024-12-09 05:17:20|2714.55|2707.25|2714.15|2706.85|2714.65|2707.35|2713.15|2705.85|16
1733721450000|2024-12-09 05:17:30|2715.15|2707.85|2718.1|2710.8|2719.75|2712.45|2713.09|2705.79|22
1733721460000|2024-12-09 05:17:40|2718.25|2710.95|2718.15|2710.85|2719.95|2712.65|2717.25|2709.95|22
1733721470000|2024-12-09 05:17:50|2719.15|2711.85|2717.08|2709.78|2719.15|2711.85|2717.06|2709.76|5
1733721480000|2024-12-09 05:18:00|2717.2|2709.9|2720.2|2712.9|2720.2|2712.9|2717.15|2709.85|23
1733721490000|2024-12-09 05:18:10|2720.4|2713.1|2722.41|2715.11|2723.05|2715.75|2719.55|2712.25|28
1733721500000|2024-12-09 05:18:20|2722.35|2715.05|2723.9|2716.6|2723.9|2716.6|2720.1|2712.8|29
1733721510000|2024-12-09 05:18:30|2723.88|2716.58|2720.15|2712.85|2723.88|2716.58|2720.05|2712.75|28
1733721520000|2024-12-09 05:18:40|2719.15|2711.85|2717.15|2709.85|2719.75|2712.45|2715.02|2707.72|34
1733721530000|2024-12-09 05:18:50|2717.05|2709.75|2718.03|2710.73|2719.55|2712.25|2715|2707.7|35
1733721540000|2024-12-09 05:19:00|2718.15|2710.85|2722.15|2714.85|2723.05|2715.75|2717.15|2709.85|30
1733721550000|2024-12-09 05:19:10|2721.9|2714.6|2720.06|2712.76|2722.45|2715.15|2719.12|2711.82|34
1733721560000|2024-12-09 05:19:20|2719.95|2712.65|2719.19|2711.89|2721.15|2713.85|2719.1|2711.8|19
1733721570000|2024-12-09 05:19:30|2719.15|2711.85|2718.25|2710.95|2720.05|2712.75|2717.01|2709.71|34
1733721580000|2024-12-09 05:19:40|2718.31|2711.01|2718.15|2710.85|2719.65|2712.35|2717.06|2709.76|24
1733721590000|2024-12-09 05:19:50|2717.85|2710.55|2716.15|2708.85|2718.4|2711.1|2716.05|2708.75|28
1733721600000|2024-12-09 05:20:00|2716.56|2709.26|2710.95|2703.65|2716.56|2709.26|2710.4|2703.1|31
1733721610000|2024-12-09 05:20:10|2710.35|2703.05|2711.38|2704.08|2711.38|2704.08|2708.93|2701.63|33
1733721620000|2024-12-09 05:20:20|2711.4|2704.1|2711.15|2703.85|2711.9|2704.6|2710.13|2702.83|29
1733721630000|2024-12-09 05:20:30|2709.15|2701.85|2708.15|2700.85|2709.32|2702.02|2707.35|2700.05|33
1733721640000|2024-12-09 05:20:40|2709.15|2701.85|2709.85|2702.55|2711.15|2703.85|2707.6|2700.3|32
1733721650000|2024-12-09 05:20:50|2708.35|2701.05|2712.1|2704.8|2712.1|2704.8|2708.35|2701.05|32
1733721660000|2024-12-09 05:21:00|2712|2704.7|2711.9|2704.6|2713.15|2705.85|2710.06|2702.76|30
1733721670000|2024-12-09 05:21:10|2712.35|2705.05|2711.15|2703.85|2712.35|2705.05|2710.13|2702.83|20
1733721680000|2024-12-09 05:21:20|2711.35|2704.05|2711.8|2704.5|2713.75|2706.45|2710.04|2702.74|29
1733721690000|2024-12-09 05:21:30|2712.85|2705.55|2711.85|2704.55|2712.85|2705.55|2708.87|2701.57|32
1733721700000|2024-12-09 05:21:40|2711.3|2704|2708.04|2700.74|2711.3|2704|2708|2700.7|19
1733721710000|2024-12-09 05:21:50|2708.15|2700.85|2709.15|2701.85|2710.65|2703.35|2708.15|2700.85|24
1733721720000|2024-12-09 05:22:00|2708.84|2701.54|2710.15|2702.85|2711.45|2704.15|2708.45|2701.15|35
1733721730000|2024-12-09 05:22:10|2709.15|2701.85|2710.35|2703.05|2710.5|2703.2|2708.85|2701.55|26
1733721740000|2024-12-09 05:22:20|2710.15|2702.85|2710.65|2703.35|2711.15|2703.85|2709.18|2701.88|27
1733721750000|2024-12-09 05:22:30|2710.15|2702.85|2705.2|2697.9|2710.15|2702.85|2705.03|2697.73|32
1733721760000|2024-12-09 05:22:40|2705.21|2697.91|2705.1|2697.8|2706.21|2698.91|2704.7|2697.4|31
1733721770000|2024-12-09 05:22:50|2705.21|2697.91|2707.2|2699.9|2707.65|2700.35|2705.13|2697.83|32
1733721780000|2024-12-09 05:23:00|2707.15|2699.85|2706.15|2698.85|2707.4|2700.1|2705.95|2698.65|28
1733721790000|2024-12-09 05:23:10|2706.95|2699.65|2705.06|2697.76|2706.95|2699.65|2704.15|2696.85|27
1733721800000|2024-12-09 05:23:20|2705.4|2698.1|2706.5|2699.2|2706.67|2699.37|2704.9|2697.6|31
1733721810000|2024-12-09 05:23:30|2706.55|2699.25|2705.35|2698.05|2707.65|2700.35|2704.65|2697.35|36
1733721820000|2024-12-09 05:23:40|2704.75|2697.45|2705.15|2697.85|2708.25|2700.95|2703.15|2695.85|33
1733721830000|2024-12-09 05:23:50|2705.35|2698.05|2708.06|2700.76|2708.1|2700.8|2705.15|2697.85|24
1733721840000|2024-12-09 05:24:00|2708.15|2700.85|2706.05|2698.75|2708.15|2700.85|2706.05|2698.75|27
1733721850000|2024-12-09 05:24:10|2707.05|2699.75|2702.4|2695.1|2707.05|2699.75|2702|2694.7|35
1733721860000|2024-12-09 05:24:20|2702.3|2695|2704.47|2697.17|2704.47|2697.17|2701.85|2694.55|31
1733721870000|2024-12-09 05:24:30|2704.09|2696.79|2700.15|2692.85|2704.6|2697.3|2699.1|2691.8|35
1733721880000|2024-12-09 05:24:40|2699.4|2692.1|2694.35|2687.05|2699.4|2692.1|2694.05|2686.75|37
1733721890000|2024-12-09 05:24:50|2693.65|2686.35|2695.18|2687.88|2697.6|2690.3|2693.65|2686.35|34
1733721900000|2024-12-09 05:25:00|2695.03|2687.73|2697.45|2690.15|2697.45|2690.15|2694|2686.7|38
1733721910000|2024-12-09 05:25:10|2696.95|2689.65|2700.96|2693.66|2700.96|2693.66|2695.85|2688.55|40
1733721920000|2024-12-09 05:25:20|2701.15|2693.85|2701.83|2694.53|2702.85|2695.55|2701.1|2693.8|37
1733721930000|2024-12-09 05:25:30|2702.5|2695.2|2701.13|2693.83|2703.15|2695.85|2701.1|2693.8|28
1733721940000|2024-12-09 05:25:40|2701.15|2693.85|2698.5|2691.2|2701.15|2693.85|2697.65|2690.35|38
1733721950000|2024-12-09 05:25:50|2698.18|2690.88|2699.18|2691.88|2699.85|2692.55|2697.7|2690.4|29
1733721960000|2024-12-09 05:26:00|2699.08|2691.78|2697.15|2689.85|2699.6|2692.3|2696.5|2689.2|34
1733721970000|2024-12-09 05:26:10|2697.64|2690.34|2699.29|2691.99|2699.29|2691.99|2697.06|2689.76|36
1733721980000|2024-12-09 05:26:20|2698.85|2691.55|2698.05|2690.75|2699.25|2691.95|2696.35|2689.05|36
1733721990000|2024-12-09 05:26:30|2697.94|2690.64|2699.1|2691.8|2700.15|2692.85|2697.94|2690.64|30
1733722000000|2024-12-09 05:26:40|2699.18|2691.88|2699.87|2692.57|2700.19|2692.89|2699.17|2691.87|35
1733722010000|2024-12-09 05:26:50|2699.6|2692.3|2699.18|2691.88|2700.09|2692.79|2698.54|2691.24|34
1733722020000|2024-12-09 05:27:00|2698.6|2691.3|2699.77|2692.47|2699.77|2692.47|2697.85|2690.55|28
1733722030000|2024-12-09 05:27:10|2700.05|2692.75|2700.15|2692.85|2700.76|2693.46|2699.65|2692.35|31
1733722040000|2024-12-09 05:27:20|2700.23|2692.93|2704|2696.7|2704.9|2697.6|2700.23|2692.93|35
1733722050000|2024-12-09 05:27:30|2703.65|2696.35|2699.18|2691.88|2703.65|2696.35|2698.74|2691.44|34
1733722060000|2024-12-09 05:27:40|2699.68|2692.38|2701|2693.7|2701.75|2694.45|2699.68|2692.38|32
1733722070000|2024-12-09 05:27:50|2701.6|2694.3|2703.15|2695.85|2703.96|2696.66|2701.6|2694.3|36
1733722080000|2024-12-09 05:28:00|2703.09|2695.79|2699.35|2692.05|2703.65|2696.35|2698.1|2690.8|36
1733722090000|2024-12-09 05:28:10|2699.75|2692.45|2698.8|2691.5|2700.04|2692.74|2698.3|2691|31
1733722100000|2024-12-09 05:28:20|2698.3|2691|2698.7|2691.4|2698.95|2691.65|2697.1|2689.8|25
1733722110000|2024-12-09 05:28:30|2698.18|2690.88|2699.13|2691.83|2699.13|2691.83|2698.18|2690.88|25
1733722120000|2024-12-09 05:28:40|2699.28|2691.98|2699.5|2692.2|2700.35|2693.05|2699.2|2691.9|34
1733722130000|2024-12-09 05:28:50|2699.47|2692.17|2700.7|2693.4|2701.35|2694.05|2699.15|2691.85|33
1733722140000|2024-12-09 05:29:00|2700.18|2692.88|2700.8|2693.5|2700.8|2693.5|2700.03|2692.73|23
1733722150000|2024-12-09 05:29:10|2701.05|2693.75|2700.65|2693.35|2702.2|2694.9|2700.3|2693|29
1733722160000|2024-12-09 05:29:20|2701.05|2693.75|2700.24|2692.94|2701.55|2694.25|2700.18|2692.88|13
1733722170000|2024-12-09 05:29:30|2700.27|2692.97|2704.2|2696.9|2704.95|2697.65|2700.27|2692.97|33
1733722180000|2024-12-09 05:29:40|2704.15|2696.85|2705.2|2697.9|2705.46|2698.16|2702.35|2695.05|22
1733722190000|2024-12-09 05:29:50|2705.18|2697.88|2706.39|2699.09|2706.46|2699.16|2703.6|2696.3|26
1733722200000|2024-12-09 05:30:00|2706.15|2698.85|2698.8|2691.5|2706.6|2699.3|2698.8|2691.5|37
1733722210000|2024-12-09 05:30:10|2700.2|2692.9|2699.09|2691.79|2700.5|2693.2|2698.45|2691.15|34
1733722220000|2024-12-09 05:30:20|2699.13|2691.83|2701.06|2693.76|2701.7|2694.4|2699.13|2691.83|32
1733722230000|2024-12-09 05:30:30|2701.04|2693.74|2698.05|2690.75|2701.3|2694|2698.05|2690.75|31
1733722240000|2024-12-09 05:30:40|2698.09|2690.79|2697.45|2690.15|2698.2|2690.9|2695.13|2687.83|28
1733722250000|2024-12-09 05:30:50|2697.08|2689.78|2697.15|2689.85|2698.4|2691.1|2696.15|2688.85|37
1733722260000|2024-12-09 05:31:00|2696.6|2689.3|2694.05|2686.75|2696.6|2689.3|2693.7|2686.4|23
1733722270000|2024-12-09 05:31:10|2694.55|2687.25|2691.45|2684.15|2694.55|2687.25|2691.45|2684.15|12
1733722280000|2024-12-09 05:31:20|2691.6|2684.3|2691.45|2684.15|2692.15|2684.85|2691.12|2683.82|22
1733722290000|2024-12-09 05:31:30|2692.05|2684.75|2691.25|2683.95|2692.2|2684.9|2690.94|2683.64|28
1733722300000|2024-12-09 05:31:40|2691.15|2683.85|2689.45|2682.15|2691.15|2683.85|2689.25|2681.95|16
1733722310000|2024-12-09 05:31:50|2689.5|2682.2|2692.1|2684.8|2692.1|2684.8|2689.5|2682.2|27
1733722320000|2024-12-09 05:32:00|2692|2684.7|2690.6|2683.3|2693.46|2686.16|2690.15|2682.85|34
1733722330000|2024-12-09 05:32:10|2690.55|2683.25|2690|2682.7|2691.15|2683.85|2689.55|2682.25|27
1733722340000|2024-12-09 05:32:20|2689.6|2682.3|2689.65|2682.35|2690.26|2682.96|2689.6|2682.3|24
1733722350000|2024-12-09 05:32:30|2689.15|2681.85|2690.1|2682.8|2690.4|2683.1|2689.15|2681.85|31
1733722360000|2024-12-09 05:32:40|2690.09|2682.79|2689.8|2682.5|2691.1|2683.8|2689.3|2682|24
1733722370000|2024-12-09 05:32:50|2689.6|2682.3|2689.27|2681.97|2690.2|2682.9|2688.43|2681.13|30
1733722380000|2024-12-09 05:33:00|2690.04|2682.74|2690.14|2682.84|2690.35|2683.05|2688.4|2681.1|34
1733722390000|2024-12-09 05:33:10|2690.19|2682.89|2690.13|2682.83|2691.15|2683.85|2689.12|2681.82|31
1733722400000|2024-12-09 05:33:20|2689.89|2682.59|2688.93|2681.63|2690.2|2682.9|2688.9|2681.6|30
1733722410000|2024-12-09 05:33:30|2688.91|2681.61|2687.25|2679.95|2689.27|2681.97|2686.5|2679.2|30
1733722420000|2024-12-09 05:33:40|2687.2|2679.9|2685.94|2678.64|2687.45|2680.15|2685.94|2678.64|33
1733722430000|2024-12-09 05:33:50|2685.9|2678.6|2682.81|2675.51|2686.37|2679.07|2681.97|2674.67|34
1733722440000|2024-12-09 05:34:00|2682.56|2675.26|2682.15|2674.85|2683.2|2675.9|2681.75|2674.45|29
1733722450000|2024-12-09 05:34:10|2681.78|2674.48|2680.95|2673.65|2682.25|2674.95|2680.25|2672.95|25
1733722460000|2024-12-09 05:34:20|2681.05|2673.75|2681.45|2674.15|2682.23|2674.93|2681.05|2673.75|28
1733722470000|2024-12-09 05:34:30|2681.26|2673.96|2683.3|2676|2683.8|2676.5|2681.18|2673.88|31
1733722480000|2024-12-09 05:34:40|2683.18|2675.88|2683.2|2675.9|2683.68|2676.38|2682.17|2674.87|23
1733722490000|2024-12-09 05:34:50|2683.19|2675.89|2686.85|2679.55|2687.08|2679.78|2683.19|2675.89|24
1733722500000|2024-12-09 05:35:00|2686.64|2679.34|2686.1|2678.8|2687.62|2680.32|2686.1|2678.8|26
1733722510000|2024-12-09 05:35:10|2686.85|2679.55|2687.48|2680.18|2687.6|2680.3|2684.8|2677.5|22
1733722520000|2024-12-09 05:35:20|2687.97|2680.67|2687.85|2680.55|2689.1|2681.8|2687.31|2680.01|31
1733722530000|2024-12-09 05:35:30|2687.81|2680.51|2687.8|2680.5|2688.15|2680.85|2685.95|2678.65|32
1733722540000|2024-12-09 05:35:40|2686.6|2679.3|2683.39|2676.09|2687.05|2679.75|2682.85|2675.55|33
1733722550000|2024-12-09 05:35:50|2683.3|2676|2683.45|2676.15|2684.45|2677.15|2682.45|2675.15|32
1733722560000|2024-12-09 05:36:00|2683.5|2676.2|2682.75|2675.45|2683.5|2676.2|2681.8|2674.5|25
1733722570000|2024-12-09 05:36:10|2682.8|2675.5|2680.32|2673.02|2682.8|2675.5|2680.32|2673.02|29
1733722580000|2024-12-09 05:36:20|2680.33|2673.03|2683.6|2676.3|2684.6|2677.3|2680.32|2673.02|27
1733722590000|2024-12-09 05:36:30|2684|2676.7|2682.5|2675.2|2684.23|2676.93|2681.3|2674|36
1733722600000|2024-12-09 05:36:40|2682.15|2674.85|2681.8|2674.5|2682.2|2674.9|2680.3|2673|31
1733722610000|2024-12-09 05:36:50|2681.72|2674.42|2681.4|2674.1|2682.11|2674.81|2680.85|2673.55|33
1733722620000|2024-12-09 05:37:00|2681.48|2674.18|2681.55|2674.25|2682.4|2675.1|2680.85|2673.55|34
1733722630000|2024-12-09 05:37:10|2681.5|2674.2|2682.9|2675.6|2683.56|2676.26|2681.2|2673.9|30
1733722640000|2024-12-09 05:37:20|2682.95|2675.65|2682.5|2675.2|2683.33|2676.03|2682.15|2674.85|32
1733722650000|2024-12-09 05:37:30|2682.15|2674.85|2684.1|2676.8|2684.1|2676.8|2681.6|2674.3|23
1733722660000|2024-12-09 05:37:40|2684.13|2676.83|2682.5|2675.2|2684.95|2677.65|2681.64|2674.34|29
1733722670000|2024-12-09 05:37:50|2682.6|2675.3|2681.35|2674.05|2682.85|2675.55|2681.35|2674.05|28
1733722680000|2024-12-09 05:38:00|2681.4|2674.1|2678.45|2671.15|2681.44|2674.14|2677.7|2670.4|29
1733722690000|2024-12-09 05:38:10|2678.5|2671.2|2679.15|2671.85|2679.4|2672.1|2678.5|2671.2|20
1733722700000|2024-12-09 05:38:20|2679.4|2672.1|2679.9|2672.6|2681.05|2673.75|2679.4|2672.1|27
1733722710000|2024-12-09 05:38:30|2679.85|2672.55|2679.1|2671.8|2680.48|2673.18|2679.1|2671.8|23
1733722720000|2024-12-09 05:38:40|2678.7|2671.4|2681.23|2673.93|2681.23|2673.93|2678.7|2671.4|27
1733722730000|2024-12-09 05:38:50|2681.44|2674.14|2681.18|2673.88|2681.44|2674.14|2679.64|2672.34|33
1733722740000|2024-12-09 05:39:00|2681.09|2673.79|2680.25|2672.95|2681.45|2674.15|2680.2|2672.9|29
1733722750000|2024-12-09 05:39:10|2680.15|2672.85|2679|2671.7|2680.35|2673.05|2677.4|2670.1|31
1733722760000|2024-12-09 05:39:20|2678.65|2671.35|2677.3|2670|2681.64|2674.34|2677.3|2670|23
1733722770000|2024-12-09 05:39:30|2677.25|2669.95|2677.35|2670.05|2678.75|2671.45|2677.25|2669.95|25
1733722780000|2024-12-09 05:39:40|2677.4|2670.1|2677.4|2670.1|2677.8|2670.5|2677.35|2670.05|8
1733722790000|2024-12-09 05:39:50|2677.65|2670.35|2673.6|2666.3|2677.85|2670.55|2673.6|2666.3|31
1733722800000|2024-12-09 05:40:00|2673.35|2666.05|2673.65|2666.35|2673.65|2666.35|2671.45|2664.15|33
1733722810000|2024-12-09 05:40:10|2673.4|2666.1|2672.6|2665.3|2673.95|2666.65|2672.55|2665.25|22
1733722820000|2024-12-09 05:40:20|2672.85|2665.55|2670.25|2662.95|2674.4|2667.1|2670.25|2662.95|34
1733722830000|2024-12-09 05:40:30|2670.95|2663.65|2670.8|2663.5|2671.52|2664.22|2669.05|2661.75|28
1733722840000|2024-12-09 05:40:40|2670.95|2663.65|2671.64|2664.34|2672.4|2665.1|2670|2662.7|33
1733722850000|2024-12-09 05:40:50|2671.65|2664.35|2672.42|2665.12|2672.42|2665.12|2671.25|2663.95|28
1733722860000|2024-12-09 05:41:00|2672.3|2665|2672.04|2664.74|2673.05|2665.75|2671.55|2664.25|26
1733722870000|2024-12-09 05:41:10|2672.09|2664.79|2670.45|2663.15|2672.45|2665.15|2670.4|2663.1|15
1733722880000|2024-12-09 05:41:20|2670.35|2663.05|2668.15|2660.85|2672.3|2665|2668.15|2660.85|29
1733722890000|2024-12-09 05:41:30|2668.05|2660.75|2671.4|2664.1|2671.65|2664.35|2668.05|2660.75|38
1733722900000|2024-12-09 05:41:40|2671.71|2664.41|2670.6|2663.3|2672.25|2664.95|2669.95|2662.65|31
1733722910000|2024-12-09 05:41:50|2670.75|2663.45|2668.18|2660.88|2671.65|2664.35|2666.9|2659.6|36
1733722920000|2024-12-09 05:42:00|2668.2|2660.9|2667.9|2660.6|2668.44|2661.14|2667.4|2660.1|31
1733722930000|2024-12-09 05:42:10|2667.85|2660.55|2668.49|2661.19|2668.65|2661.35|2667.25|2659.95|28
1733722940000|2024-12-09 05:42:20|2668.53|2661.23|2664.45|2657.15|2668.53|2661.23|2664.4|2657.1|29
1733722950000|2024-12-09 05:42:30|2664.55|2657.25|2664.65|2657.35|2665.1|2657.8|2664.45|2657.15|18
1733722960000|2024-12-09 05:42:40|2664.55|2657.25|2664.48|2657.18|2665|2657.7|2663.3|2656|32
1733722970000|2024-12-09 05:42:50|2664.5|2657.2|2668.42|2661.12|2668.53|2661.23|2664.5|2657.2|30
1733722980000|2024-12-09 05:43:00|2668.44|2661.14|2667|2659.7|2669.73|2662.43|2666.5|2659.2|36
1733722990000|2024-12-09 05:43:10|2667.42|2660.12|2664.5|2657.2|2668.15|2660.85|2664.5|2657.2|24
1733723000000|2024-12-09 05:43:20|2664.73|2657.43|2665.6|2658.3|2665.6|2658.3|2663.55|2656.25|25
1733723010000|2024-12-09 05:43:30|2665.78|2658.48|2667.65|2660.35|2668.6|2661.3|2665.78|2658.48|24
1733723020000|2024-12-09 05:43:40|2667.82|2660.52|2667.9|2660.6|2668.65|2661.35|2666.84|2659.54|25
1733723030000|2024-12-09 05:43:50|2666.9|2659.6|2667.6|2660.3|2667.85|2660.55|2666.7|2659.4|32
1733723040000|2024-12-09 05:44:00|2667.15|2659.85|2670.6|2663.3|2670.91|2663.61|2667.15|2659.85|30
1733723050000|2024-12-09 05:44:10|2670.55|2663.25|2670.25|2662.95|2671.3|2664|2669.2|2661.9|34
1733723060000|2024-12-09 05:44:20|2670.1|2662.8|2670.26|2662.96|2671.08|2663.78|2669.8|2662.5|21
1733723070000|2024-12-09 05:44:30|2670.25|2662.95|2671.62|2664.32|2671.62|2664.32|2670.15|2662.85|32
1733723080000|2024-12-09 05:44:40|2671.67|2664.37|2672.17|2664.87|2672.17|2664.87|2671|2663.7|18
1733723090000|2024-12-09 05:44:50|2671.53|2664.23|2672.95|2665.65|2673.55|2666.25|2670.75|2663.45|28
1733723100000|2024-12-09 05:45:00|2673|2665.7|2676.68|2669.38|2676.68|2669.38|2672.45|2665.15|34
1733723110000|2024-12-09 05:45:10|2676.69|2669.39|2677.4|2670.1|2677.6|2670.3|2675.75|2668.45|33
1733723120000|2024-12-09 05:45:20|2677.5|2670.2|2672.4|2665.1|2677.5|2670.2|2671.65|2664.35|35
1733723130000|2024-12-09 05:45:30|2672.45|2665.15|2675.02|2667.72|2676.43|2669.13|2672.3|2665|31
1733723140000|2024-12-09 05:45:40|2674.91|2667.61|2672.5|2665.2|2674.91|2667.61|2671.92|2664.62|36
1733723150000|2024-12-09 05:45:50|2673.21|2665.91|2674.25|2666.95|2674.3|2667|2672.6|2665.3|32
1733723160000|2024-12-09 05:46:00|2673.8|2666.5|2673.55|2666.25|2674.4|2667.1|2672.7|2665.4|34
1733723170000|2024-12-09 05:46:10|2673.3|2666|2672.3|2665|2673.3|2666|2672.25|2664.95|26
1733723180000|2024-12-09 05:46:20|2672.35|2665.05|2671.73|2664.43|2673.25|2665.95|2671.39|2664.09|31
1733723190000|2024-12-09 05:46:30|2672.18|2664.88|2671.35|2664.05|2672.65|2665.35|2667.65|2660.35|36
1733723200000|2024-12-09 05:46:40|2672.14|2664.84|2668.9|2661.6|2672.95|2665.65|2668.9|2661.6|37
1733723210000|2024-12-09 05:46:50|2668.4|2661.1|2670.35|2663.05|2670.75|2663.45|2668.2|2660.9|32
1733723220000|2024-12-09 05:47:00|2670.75|2663.45|2672.25|2664.95|2673.7|2666.4|2670.47|2663.17|31
1733723230000|2024-12-09 05:47:10|2672.37|2665.07|2668.2|2660.9|2672.6|2665.3|2668.05|2660.75|35
1733723240000|2024-12-09 05:47:20|2668.21|2660.91|2671.03|2663.73|2671.65|2664.35|2668.21|2660.91|22
1733723250000|2024-12-09 05:47:30|2671.43|2664.13|2673.23|2665.93|2673.23|2665.93|2671.03|2663.73|35
1733723260000|2024-12-09 05:47:40|2673.26|2665.96|2676.69|2669.39|2676.98|2669.68|2673.26|2665.96|31
1733723270000|2024-12-09 05:47:50|2676.15|2668.85|2675.26|2667.96|2676.9|2669.6|2674.55|2667.25|34
1733723280000|2024-12-09 05:48:00|2675.15|2667.85|2674.2|2666.9|2676.65|2669.35|2672.3|2665|34
1733723290000|2024-12-09 05:48:10|2674.7|2667.4|2675.07|2667.77|2675.45|2668.15|2673.1|2665.8|27
1733723300000|2024-12-09 05:48:20|2675.43|2668.13|2676.35|2669.05|2676.57|2669.27|2675.15|2667.85|17
1733723310000|2024-12-09 05:48:30|2676.15|2668.85|2676.35|2669.05|2676.65|2669.35|2674.45|2667.15|24
1733723320000|2024-12-09 05:48:40|2677.15|2669.85|2679.61|2672.31|2679.61|2672.31|2677.1|2669.8|18
1733723330000|2024-12-09 05:48:50|2680.03|2672.73|2680.2|2672.9|2681.65|2674.35|2679.65|2672.35|25
1733723340000|2024-12-09 05:49:00|2680.75|2673.45|2677.13|2669.83|2680.75|2673.45|2677.13|2669.83|33
1733723350000|2024-12-09 05:49:10|2677.37|2670.07|2678.4|2671.1|2679.4|2672.1|2677.37|2670.07|22
1733723360000|2024-12-09 05:49:20|2678.5|2671.2|2680.47|2673.17|2680.47|2673.17|2677.65|2670.35|22
1733723370000|2024-12-09 05:49:30|2679.9|2672.6|2683.11|2675.81|2683.11|2675.81|2679.75|2672.45|26
1733723380000|2024-12-09 05:49:40|2683.03|2675.73|2682.51|2675.21|2683.9|2676.6|2681.8|2674.5|25
1733723390000|2024-12-09 05:49:50|2682.43|2675.13|2682.65|2675.35|2682.65|2675.35|2681.4|2674.1|24
1733723400000|2024-12-09 05:50:00|2681.65|2674.35|2682.4|2675.1|2684.45|2677.15|2681.3|2674|21
1733723410000|2024-12-09 05:50:10|2683.2|2675.9|2684.4|2677.1|2685.56|2678.26|2682.4|2675.1|24
1733723420000|2024-12-09 05:50:20|2684.55|2677.25|2686.95|2679.65|2687|2679.7|2684.55|2677.25|23
1733723430000|2024-12-09 05:50:30|2687.3|2680|2686.3|2679|2690.15|2682.85|2685.3|2678|30
1733723440000|2024-12-09 05:50:40|2685.3|2678|2686.4|2679.1|2687.43|2680.13|2685.3|2678|19
1733723450000|2024-12-09 05:50:50|2686.55|2679.25|2684.95|2677.65|2687.1|2679.8|2684.45|2677.15|18
1733723460000|2024-12-09 05:51:00|2684.65|2677.35|2685.45|2678.15|2686.57|2679.27|2684.5|2677.2|35
1733723470000|2024-12-09 05:51:10|2686.45|2679.15|2687.34|2680.04|2688.35|2681.05|2685|2677.7|26
1733723480000|2024-12-09 05:51:20|2688.5|2681.2|2687.4|2680.1|2690.05|2682.75|2687.3|2680|26
1733723490000|2024-12-09 05:51:30|2686.95|2679.65|2688.4|2681.1|2689.05|2681.75|2686.45|2679.15|32
1733723500000|2024-12-09 05:51:40|2688.9|2681.6|2688.15|2680.85|2691.35|2684.05|2688.15|2680.85|28
1733723510000|2024-12-09 05:51:50|2688.65|2681.35|2689.15|2681.85|2689.45|2682.15|2687.15|2679.85|26
1733723520000|2024-12-09 05:52:00|2689.35|2682.05|2690.25|2682.95|2691.4|2684.1|2689.1|2681.8|26
1733723530000|2024-12-09 05:52:10|2689.85|2682.55|2686.55|2679.25|2690.15|2682.85|2686.55|2679.25|26
1733723540000|2024-12-09 05:52:20|2686.45|2679.15|2687.25|2679.95|2688.65|2681.35|2686.45|2679.15|23
1733723550000|2024-12-09 05:52:30|2687.75|2680.45|2686.1|2678.8|2688.15|2680.85|2685.5|2678.2|27
1733723560000|2024-12-09 05:52:40|2684.75|2677.45|2686.15|2678.85|2686.65|2679.35|2684.7|2677.4|21
1733723570000|2024-12-09 05:52:50|2686.5|2679.2|2687.45|2680.15|2687.45|2680.15|2686.15|2678.85|37
1733723580000|2024-12-09 05:53:00|2687.2|2679.9|2686.45|2679.15|2687.65|2680.35|2685.55|2678.25|33
1733723590000|2024-12-09 05:53:10|2685.95|2678.65|2682.88|2675.58|2686.45|2679.15|2682.88|2675.58|29
1733723600000|2024-12-09 05:53:20|2683.5|2676.2|2684.35|2677.05|2685.2|2677.9|2683.15|2675.85|25
1733723610000|2024-12-09 05:53:30|2683.85|2676.55|2685.15|2677.85|2686.48|2679.18|2683.35|2676.05|24
1733723620000|2024-12-09 05:53:40|2684.65|2677.35|2685.15|2677.85|2686.65|2679.35|2684.65|2677.35|29
1733723630000|2024-12-09 05:53:50|2685.65|2678.35|2684.9|2677.6|2685.65|2678.35|2684.15|2676.85|30
1733723640000|2024-12-09 05:54:00|2685.15|2677.85|2684.65|2677.35|2685.15|2677.85|2683.1|2675.8|28
1733723650000|2024-12-09 05:54:10|2684.15|2676.85|2686.15|2678.85|2687.1|2679.8|2684.05|2676.75|32
1733723660000|2024-12-09 05:54:20|2686.65|2679.35|2687|2679.7|2688.65|2681.35|2685.9|2678.6|35
1733723670000|2024-12-09 05:54:30|2687.65|2680.35|2688.6|2681.3|2689.3|2682|2686.05|2678.75|33
1733723680000|2024-12-09 05:54:40|2689.2|2681.9|2689.07|2681.77|2689.65|2682.35|2688.57|2681.27|34
1733723690000|2024-12-09 05:54:50|2689.51|2682.21|2687.15|2679.85|2689.63|2682.33|2686.75|2679.45|34
1733723700000|2024-12-09 05:55:00|2687.65|2680.35|2686.3|2679|2687.65|2680.35|2683.85|2676.55|35
1733723710000|2024-12-09 05:55:10|2685.8|2678.5|2686.65|2679.35|2687.1|2679.8|2685.3|2678|38
1733723720000|2024-12-09 05:55:20|2687.55|2680.25|2685.15|2677.85|2688.8|2681.5|2685.15|2677.85|27
1733723730000|2024-12-09 05:55:30|2684.7|2677.4|2681.11|2673.81|2684.7|2677.4|2680.6|2673.3|23
1733723740000|2024-12-09 05:55:40|2681.13|2673.83|2680.15|2672.85|2681.65|2674.35|2679.99|2672.69|31
1733723750000|2024-12-09 05:55:50|2681.05|2673.75|2677.25|2669.95|2681.05|2673.75|2677.25|2669.95|29
1733723760000|2024-12-09 05:56:00|2677.75|2670.45|2679.4|2672.1|2680.2|2672.9|2677.75|2670.45|34
1733723770000|2024-12-09 05:56:10|2679.6|2672.3|2682.15|2674.85|2682.65|2675.35|2679.1|2671.8|27
1733723780000|2024-12-09 05:56:20|2682.35|2675.05|2680.3|2673|2683.15|2675.85|2679.15|2671.85|27
1733723790000|2024-12-09 05:56:30|2680.32|2673.02|2681.15|2673.85|2681.15|2673.85|2679.15|2671.85|17
1733723800000|2024-12-09 05:56:40|2681.1|2673.8|2682.09|2674.79|2682.68|2675.38|2681.1|2673.8|25
1733723810000|2024-12-09 05:56:50|2682.08|2674.78|2682.29|2674.99|2682.9|2675.6|2681.65|2674.35|31
1733723820000|2024-12-09 05:57:00|2683.2|2675.9|2689.4|2682.1|2689.5|2682.2|2683.2|2675.9|32
1733723830000|2024-12-09 05:57:10|2688.8|2681.5|2689.6|2682.3|2691.65|2684.35|2688.25|2680.95|28
1733723840000|2024-12-09 05:57:20|2689.55|2682.25|2693.15|2685.85|2693.56|2686.26|2689.55|2682.25|28
1733723850000|2024-12-09 05:57:30|2693.35|2686.05|2693.4|2686.1|2695|2687.7|2693.15|2685.85|25
1733723860000|2024-12-09 05:57:40|2693.65|2686.35|2693.45|2686.15|2694.15|2686.85|2693.15|2685.85|16
1733723870000|2024-12-09 05:57:50|2693.15|2685.85|2691.15|2683.85|2693.15|2685.85|2691.15|2683.85|27
1733723880000|2024-12-09 05:58:00|2691.4|2684.1|2691.5|2684.2|2694.15|2686.85|2691.05|2683.75|24
1733723890000|2024-12-09 05:58:10|2690.5|2683.2|2692.15|2684.85|2693.65|2686.35|2690.5|2683.2|26
1733723900000|2024-12-09 05:58:20|2691.88|2684.58|2691.05|2683.75|2692.15|2684.85|2690.04|2682.74|27
1733723910000|2024-12-09 05:58:30|2691.18|2683.88|2690.15|2682.85|2691.18|2683.88|2689.35|2682.05|28
1733723920000|2024-12-09 05:58:40|2690.45|2683.15|2690.1|2682.8|2691.35|2684.05|2689.15|2681.85|26
1733723930000|2024-12-09 05:58:50|2690.6|2683.3|2689.2|2681.9|2691.15|2683.85|2689.1|2681.8|25
1733723940000|2024-12-09 05:59:00|2689.15|2681.85|2691.15|2683.85|2691.9|2684.6|2688.35|2681.05|25
1733723950000|2024-12-09 05:59:10|2691.21|2683.91|2694.35|2687.05|2695.55|2688.25|2691.18|2683.88|26
1733723960000|2024-12-09 05:59:20|2694.85|2687.55|2695.35|2688.05|2696.35|2689.05|2694.35|2687.05|32
1733723970000|2024-12-09 05:59:30|2696.35|2689.05|2694.45|2687.15|2696.35|2689.05|2693.9|2686.6|19
1733723980000|2024-12-09 05:59:40|2694.4|2687.1|2695.85|2688.55|2696.35|2689.05|2694.4|2687.1|23
1733723990000|2024-12-09 05:59:50|2696.53|2689.23|2700.35|2693.05|2700.45|2693.15|2696.53|2689.23|22
1733724000000|2024-12-09 06:00:00|2701.15|2693.85|2701.26|2693.96|2702.95|2695.65|2700.8|2693.5|35
1733724010000|2024-12-09 06:00:10|2701.4|2694.1|2701.85|2694.55|2701.85|2694.55|2698.65|2691.35|34
1733724020000|2024-12-09 06:00:20|2701.35|2694.05|2703.35|2696.05|2703.55|2696.25|2701.2|2693.9|23
1733724030000|2024-12-09 06:00:30|2704|2696.7|2705.15|2697.85|2706.15|2698.85|2704|2696.7|29
1733724040000|2024-12-09 06:00:40|2705.85|2698.55|2704.35|2697.05|2705.85|2698.55|2704.15|2696.85|29
1733724050000|2024-12-09 06:00:50|2704.15|2696.85|2705.09|2697.79|2705.6|2698.3|2703.85|2696.55|25
1733724060000|2024-12-09 06:01:00|2705.55|2698.25|2706.02|2698.72|2706.2|2698.9|2705.06|2697.76|31
1733724070000|2024-12-09 06:01:10|2706.2|2698.9|2707.15|2699.85|2707.3|2700|2705.99|2698.69|22
1733724080000|2024-12-09 06:01:20|2707|2699.7|2701.3|2694|2707|2699.7|2701.25|2693.95|23
1733724090000|2024-12-09 06:01:30|2701.4|2694.1|2696.34|2689.04|2702.15|2694.85|2694.25|2686.95|36
1733724100000|2024-12-09 06:01:40|2696.52|2689.22|2693.3|2686|2696.6|2689.3|2693.3|2686|24
1733724110000|2024-12-09 06:01:50|2693.25|2685.95|2691.3|2684|2695.5|2688.2|2691.15|2683.85|32
1733724120000|2024-12-09 06:02:00|2691.25|2683.95|2694.6|2687.3|2694.6|2687.3|2690.15|2682.85|31
1733724130000|2024-12-09 06:02:10|2695.22|2687.92|2696.3|2689|2698.79|2691.49|2695.22|2687.92|35
1733724140000|2024-12-09 06:02:20|2696.7|2689.4|2695.98|2688.68|2697.68|2690.38|2694.94|2687.64|27
1733724150000|2024-12-09 06:02:30|2696.71|2689.41|2695.15|2687.85|2697.9|2690.6|2695.04|2687.74|27
1733724160000|2024-12-09 06:02:40|2694.7|2687.4|2696.15|2688.85|2696.15|2688.85|2693.85|2686.55|32
1733724170000|2024-12-09 06:02:50|2696.3|2689|2695.24|2687.94|2696.65|2689.35|2695.15|2687.85|21
1733724180000|2024-12-09 06:03:00|2696.4|2689.1|2699.15|2691.85|2699.15|2691.85|2696.15|2688.85|27
1733724190000|2024-12-09 06:03:10|2698.15|2690.85|2694.15|2686.85|2699.65|2692.35|2694.15|2686.85|21
1733724200000|2024-12-09 06:03:20|2694.65|2687.35|2698.55|2691.25|2698.55|2691.25|2694.65|2687.35|24
1733724210000|2024-12-09 06:03:30|2698.65|2691.35|2696.15|2688.85|2698.65|2691.35|2695.15|2687.85|28
1733724220000|2024-12-09 06:03:40|2696.1|2688.8|2691.2|2683.9|2697.15|2689.85|2691.15|2683.85|29
1733724230000|2024-12-09 06:03:50|2691.24|2683.94|2694.15|2686.85|2694.65|2687.35|2691.15|2683.85|28
1733724240000|2024-12-09 06:04:00|2695.15|2687.85|2693.15|2685.85|2696.15|2688.85|2693.15|2685.85|16
1733724250000|2024-12-09 06:04:10|2693.3|2686|2699.4|2692.1|2699.4|2692.1|2693.15|2685.85|28
1733724260000|2024-12-09 06:04:20|2699.65|2692.35|2698.15|2690.85|2699.65|2692.35|2696.95|2689.65|22
1733724270000|2024-12-09 06:04:30|2698.65|2691.35|2691.45|2684.15|2698.65|2691.35|2691.45|2684.15|29
1733724280000|2024-12-09 06:04:40|2691.5|2684.2|2692.15|2684.85|2694.15|2686.85|2690.65|2683.35|27
1733724290000|2024-12-09 06:04:50|2692.4|2685.1|2691.63|2684.33|2693.15|2685.85|2691.13|2683.83|28
1733724300000|2024-12-09 06:05:00|2691.6|2684.3|2691.15|2683.85|2691.65|2684.35|2689.15|2681.85|21
1733724310000|2024-12-09 06:05:10|2690.15|2682.85|2690.65|2683.35|2691.65|2684.35|2690.15|2682.85|14
1733724320000|2024-12-09 06:05:20|2691.15|2683.85|2690.15|2682.85|2691.15|2683.85|2687.15|2679.85|31
1733724330000|2024-12-09 06:05:30|2691.15|2683.85|2688.15|2680.85|2691.15|2683.85|2688.15|2680.85|20
1733724340000|2024-12-09 06:05:40|2688.3|2681|2688.15|2680.85|2690.45|2683.15|2688.15|2680.85|14
1733724350000|2024-12-09 06:05:50|2689.15|2681.85|2692.65|2685.35|2693.65|2686.35|2689.15|2681.85|23
1733724360000|2024-12-09 06:06:00|2693.15|2685.85|2694.15|2686.85|2694.15|2686.85|2690.65|2683.35|19
1733724370000|2024-12-09 06:06:10|2694.65|2687.35|2693.65|2686.35|2695.65|2688.35|2690.5|2683.2|32
1733724380000|2024-12-09 06:06:20|2693.15|2685.85|2692.15|2684.85|2694.15|2686.85|2691.15|2683.85|30
1733724390000|2024-12-09 06:06:30|2692.11|2684.81|2690.3|2683|2693.65|2686.35|2690.3|2683|21
1733724400000|2024-12-09 06:06:40|2690.35|2683.05|2690.65|2683.35|2692.15|2684.85|2689.7|2682.4|30
1733724410000|2024-12-09 06:06:50|2691.05|2683.75|2688.24|2680.94|2691.65|2684.35|2688.15|2680.85|19
1733724420000|2024-12-09 06:07:00|2688.15|2680.85|2684.5|2677.2|2689.65|2682.35|2683.35|2676.05|26
1733724430000|2024-12-09 06:07:10|2684.6|2677.3|2684.15|2676.85|2686.15|2678.85|2684.15|2676.85|32
1733724440000|2024-12-09 06:07:20|2685.65|2678.35|2681.45|2674.15|2685.65|2678.35|2681.21|2673.91|29
1733724450000|2024-12-09 06:07:30|2681.5|2674.2|2679.15|2671.85|2682.5|2675.2|2679.15|2671.85|34
1733724460000|2024-12-09 06:07:40|2679.65|2672.35|2677.8|2670.5|2680.54|2673.24|2677.21|2669.91|32
1733724470000|2024-12-09 06:07:50|2677.9|2670.6|2675.15|2667.85|2678.05|2670.75|2675.15|2667.85|18
1733724480000|2024-12-09 06:08:00|2675.3|2668|2679.83|2672.53|2680.15|2672.85|2674.3|2667|35
1733724490000|2024-12-09 06:08:10|2680.67|2673.37|2679.3|2672|2682.15|2674.85|2679.15|2671.85|30
1733724500000|2024-12-09 06:08:20|2679.35|2672.05|2685.35|2678.05|2685.35|2678.05|2679.15|2671.85|29
1733724510000|2024-12-09 06:08:30|2685.4|2678.1|2683.85|2676.55|2686.65|2679.35|2683.25|2675.95|32
1733724520000|2024-12-09 06:08:40|2684.77|2677.47|2691.65|2684.35|2691.65|2684.35|2684.15|2676.85|35
1733724530000|2024-12-09 06:08:50|2691.35|2684.05|2692.3|2685|2694.39|2687.09|2689.25|2681.95|28
1733724540000|2024-12-09 06:09:00|2692.15|2684.85|2686.25|2678.95|2692.65|2685.35|2684.65|2677.35|37
1733724550000|2024-12-09 06:09:10|2686.2|2678.9|2688.1|2680.8|2690.05|2682.75|2684.11|2676.81|37
1733724560000|2024-12-09 06:09:20|2689.1|2681.8|2686.65|2679.35|2689.65|2682.35|2686.65|2679.35|25
1733724570000|2024-12-09 06:09:30|2686.75|2679.45|2687.9|2680.6|2689.15|2681.85|2686.6|2679.3|32
1733724580000|2024-12-09 06:09:40|2687.95|2680.65|2687.37|2680.07|2688.65|2681.35|2685.69|2678.39|33
1733724590000|2024-12-09 06:09:50|2687.25|2679.95|2686.65|2679.35|2688.3|2681|2686|2678.7|29
1733724600000|2024-12-09 06:10:00|2686.3|2679|2686.7|2679.4|2688.05|2680.75|2685.5|2678.2|22
1733724610000|2024-12-09 06:10:10|2686.6|2679.3|2686.8|2679.5|2687.5|2680.2|2686.15|2678.85|17
1733724620000|2024-12-09 06:10:20|2686.9|2679.6|2686.05|2678.75|2687.15|2679.85|2685.35|2678.05|30
1733724630000|2024-12-09 06:10:30|2686.15|2678.85|2686.3|2679|2689.65|2682.35|2686.15|2678.85|31
1733724640000|2024-12-09 06:10:40|2686.65|2679.35|2686.6|2679.3|2688.1|2680.8|2685.3|2678|29
1733724650000|2024-12-09 06:10:50|2686.55|2679.25|2686.15|2678.85|2687.55|2680.25|2685.45|2678.15|21
1733724660000|2024-12-09 06:11:00|2686.5|2679.2|2685.15|2677.85|2687.15|2679.85|2685.15|2677.85|16
1733724670000|2024-12-09 06:11:10|2685.35|2678.05|2685.43|2678.13|2685.9|2678.6|2685.15|2677.85|19
1733724680000|2024-12-09 06:11:20|2685.32|2678.02|2686.77|2679.47|2690.15|2682.85|2684.35|2677.05|36
1733724690000|2024-12-09 06:11:30|2688.15|2680.85|2686.6|2679.3|2689.65|2682.35|2686.33|2679.03|34
1733724700000|2024-12-09 06:11:40|2686.15|2678.85|2683.5|2676.2|2686.15|2678.85|2683.15|2675.85|23
1733724710000|2024-12-09 06:11:50|2683.3|2676|2681.26|2673.96|2684.15|2676.85|2681.26|2673.96|17
1733724720000|2024-12-09 06:12:00|2682.15|2674.85|2678.65|2671.35|2682.15|2674.85|2678.5|2671.2|32
1733724730000|2024-12-09 06:12:10|2678.15|2670.85|2678.48|2671.18|2681.15|2673.85|2677.65|2670.35|30
1733724740000|2024-12-09 06:12:20|2678.15|2670.85|2676.6|2669.3|2679.65|2672.35|2676.26|2668.96|33
1733724750000|2024-12-09 06:12:30|2676.15|2668.85|2674.65|2667.35|2676.45|2669.15|2674.33|2667.03|29
1733724760000|2024-12-09 06:12:40|2674.45|2667.15|2673.8|2666.5|2675.6|2668.3|2673.8|2666.5|27
1733724770000|2024-12-09 06:12:50|2674.49|2667.19|2673.4|2666.1|2675.53|2668.23|2673.4|2666.1|35
1733724780000|2024-12-09 06:13:00|2673.6|2666.3|2674.85|2667.55|2676.15|2668.85|2673.15|2665.85|30
1733724790000|2024-12-09 06:13:10|2675.04|2667.74|2675.6|2668.3|2676.46|2669.16|2674.3|2667|34
1733724800000|2024-12-09 06:13:20|2675.55|2668.25|2675.8|2668.5|2678.65|2671.35|2675.15|2667.85|33
1733724810000|2024-12-09 06:13:30|2676.3|2669|2674.65|2667.35|2677.1|2669.8|2674.65|2667.35|28
1733724820000|2024-12-09 06:13:40|2675.65|2668.35|2674.4|2667.1|2675.65|2668.35|2674.15|2666.85|16
1733724830000|2024-12-09 06:13:50|2674.15|2666.85|2676.15|2668.85|2676.65|2669.35|2674.15|2666.85|8
1733724840000|2024-12-09 06:14:00|2676.35|2669.05|2678.15|2670.85|2678.43|2671.13|2675.7|2668.4|25
1733724850000|2024-12-09 06:14:10|2679.15|2671.85|2679.15|2671.85|2679.65|2672.35|2677.35|2670.05|24
1733724860000|2024-12-09 06:14:20|2679.35|2672.05|2675.45|2668.15|2679.4|2672.1|2675.45|2668.15|23
1733724870000|2024-12-09 06:14:30|2675.5|2668.2|2676.15|2668.85|2677.2|2669.9|2674.35|2667.05|29
1733724880000|2024-12-09 06:14:40|2676.65|2669.35|2676.65|2669.35|2676.65|2669.35|2675.3|2668|14
1733724890000|2024-12-09 06:14:50|2676.35|2669.05|2674.15|2666.85|2676.35|2669.05|2674.15|2666.85|26
1733724900000|2024-12-09 06:15:00|2674.48|2667.18|2667.19|2659.89|2674.54|2667.24|2667.19|2659.89|28
1733724910000|2024-12-09 06:15:10|2668.5|2661.2|2665.65|2658.35|2669.35|2662.05|2665.28|2657.98|29
1733724920000|2024-12-09 06:15:20|2665.25|2657.95|2664.4|2657.1|2666.45|2659.15|2663.34|2656.04|33
1733724930000|2024-12-09 06:15:30|2665.54|2658.24|2662.27|2654.97|2665.65|2658.35|2661.2|2653.9|39
1733724940000|2024-12-09 06:15:40|2663.6|2656.3|2661.42|2654.12|2663.6|2656.3|2660.09|2652.79|37
1733724950000|2024-12-09 06:15:50|2661.39|2654.09|2659.65|2652.35|2662.15|2654.85|2659.35|2652.05|33
1733724960000|2024-12-09 06:16:00|2658.9|2651.6|2661.65|2654.35|2662.65|2655.35|2658.4|2651.1|27
1733724970000|2024-12-09 06:16:10|2661.15|2653.85|2662.35|2655.05|2662.65|2655.35|2660.45|2653.15|22
1733724980000|2024-12-09 06:16:20|2661.8|2654.5|2658.85|2651.55|2661.8|2654.5|2658.85|2651.55|28
1733724990000|2024-12-09 06:16:30|2660|2652.7|2656.85|2649.55|2660|2652.7|2656.65|2649.35|26
1733725000000|2024-12-09 06:16:40|2656.6|2649.3|2657.15|2649.85|2658.15|2650.85|2656.45|2649.15|31
1733725010000|2024-12-09 06:16:50|2658.15|2650.85|2656.45|2649.15|2658.65|2651.35|2655.8|2648.5|28
1733725020000|2024-12-09 06:17:00|2656.4|2649.1|2656.95|2649.65|2658.65|2651.35|2656.4|2649.1|34
1733725030000|2024-12-09 06:17:10|2656.75|2649.45|2656.65|2649.35|2657.86|2650.56|2656.65|2649.35|24
1733725040000|2024-12-09 06:17:20|2656.4|2649.1|2658.05|2650.75|2658.05|2650.75|2656.1|2648.8|17
1733725050000|2024-12-09 06:17:30|2658.09|2650.79|2658.15|2650.85|2658.85|2651.55|2657.1|2649.8|34
1733725060000|2024-12-09 06:17:40|2657.65|2650.35|2655.2|2647.9|2657.9|2650.6|2653.6|2646.3|29
1733725070000|2024-12-09 06:17:50|2655.3|2648|2655.33|2648.03|2658.15|2650.85|2655.3|2648|30
1733725080000|2024-12-09 06:18:00|2655.3|2648|2654.25|2646.95|2655.65|2648.35|2654.25|2646.95|23
1733725090000|2024-12-09 06:18:10|2654.15|2646.85|2651.95|2644.65|2654.7|2647.4|2651.95|2644.65|34
1733725100000|2024-12-09 06:18:20|2651.9|2644.6|2649.1|2641.8|2653.48|2646.18|2648.65|2641.35|34
1733725110000|2024-12-09 06:18:30|2649.15|2641.85|2657.35|2650.05|2657.65|2650.35|2649.15|2641.85|39
1733725120000|2024-12-09 06:18:40|2656.85|2649.55|2656.32|2649.02|2657.2|2649.9|2654.69|2647.39|35
1733725130000|2024-12-09 06:18:50|2656.12|2648.82|2651.9|2644.6|2656.65|2649.35|2651.58|2644.28|36
1733725140000|2024-12-09 06:19:00|2652.53|2645.23|2651.59|2644.29|2652.65|2645.35|2650.4|2643.1|36
1733725150000|2024-12-09 06:19:10|2652.65|2645.35|2649.17|2641.87|2652.65|2645.35|2648.65|2641.35|32
1733725160000|2024-12-09 06:19:20|2649.13|2641.83|2648.47|2641.17|2650.01|2642.71|2648.09|2640.79|26
1733725170000|2024-12-09 06:19:30|2648.65|2641.35|2647.15|2639.85|2648.65|2641.35|2646.18|2638.88|28
1733725180000|2024-12-09 06:19:40|2647.65|2640.35|2645.1|2637.8|2648.15|2640.85|2645.1|2637.8|25
1733725190000|2024-12-09 06:19:50|2645.15|2637.85|2645.4|2638.1|2646.65|2639.35|2643.76|2636.46|27
1733725200000|2024-12-09 06:20:00|2645.3|2638|2648|2640.7|2649.75|2642.45|2645.3|2638|31
1733725210000|2024-12-09 06:20:10|2647.46|2640.16|2649.65|2642.35|2649.65|2642.35|2646.25|2638.95|35
1733725220000|2024-12-09 06:20:20|2649.15|2641.85|2648.55|2641.25|2650.22|2642.92|2647.15|2639.85|32
1733725230000|2024-12-09 06:20:30|2648.5|2641.2|2651.55|2644.25|2652.65|2645.35|2648.4|2641.1|35
1733725240000|2024-12-09 06:20:40|2652.42|2645.12|2656.53|2649.23|2656.53|2649.23|2651.85|2644.55|36
1733725250000|2024-12-09 06:20:50|2656.5|2649.2|2658.52|2651.22|2658.52|2651.22|2656.15|2648.85|31
1733725260000|2024-12-09 06:21:00|2657.3|2650|2655.8|2648.5|2660.08|2652.78|2655.15|2647.85|36
1733725270000|2024-12-09 06:21:10|2655.5|2648.2|2653.55|2646.25|2657.09|2649.79|2652.85|2645.55|31
1733725280000|2024-12-09 06:21:20|2655.15|2647.85|2654.65|2647.35|2656.1|2648.8|2652.3|2645|33
1733725290000|2024-12-09 06:21:30|2653.65|2646.35|2653.15|2645.85|2656.65|2649.35|2653.15|2645.85|31
1733725300000|2024-12-09 06:21:40|2652.96|2645.66|2652.8|2645.5|2654.28|2646.98|2652.43|2645.13|28
1733725310000|2024-12-09 06:21:50|2653.65|2646.35|2652.75|2645.45|2655.05|2647.75|2652.15|2644.85|31
1733725320000|2024-12-09 06:22:00|2653.65|2646.35|2651.15|2643.85|2655.65|2648.35|2651.15|2643.85|32
1733725330000|2024-12-09 06:22:10|2650.55|2643.25|2649.3|2642|2651.15|2643.85|2648.35|2641.05|36
1733725340000|2024-12-09 06:22:20|2650.65|2643.35|2649.6|2642.3|2652.15|2644.85|2649.5|2642.2|29
1733725350000|2024-12-09 06:22:30|2650.6|2643.3|2650.33|2643.03|2651.15|2643.85|2648.65|2641.35|30
1733725360000|2024-12-09 06:22:40|2650.4|2643.1|2650.15|2642.85|2651.22|2643.92|2649.3|2642|21
1733725370000|2024-12-09 06:22:50|2651|2643.7|2645.6|2638.3|2651.15|2643.85|2645.49|2638.19|36
1733725380000|2024-12-09 06:23:00|2645.55|2638.25|2646.5|2639.2|2648.15|2640.85|2644.7|2637.4|29
1733725390000|2024-12-09 06:23:10|2646.65|2639.35|2648.65|2641.35|2648.65|2641.35|2646.25|2638.95|21
1733725400000|2024-12-09 06:23:20|2647.95|2640.65|2643.63|2636.33|2648.15|2640.85|2643.63|2636.33|35
1733725410000|2024-12-09 06:23:30|2643.55|2636.25|2644.56|2637.26|2646.79|2639.49|2643.55|2636.25|38
1733725420000|2024-12-09 06:23:40|2644.4|2637.1|2645.95|2638.65|2646.48|2639.18|2643.55|2636.25|35
1733725430000|2024-12-09 06:23:50|2645.65|2638.35|2646.56|2639.26|2646.56|2639.26|2644.7|2637.4|33
1733725440000|2024-12-09 06:24:00|2646.42|2639.12|2642.84|2635.54|2646.65|2639.35|2642.84|2635.54|31
1733725450000|2024-12-09 06:24:10|2643.05|2635.75|2645.45|2638.15|2647.04|2639.74|2643.05|2635.75|38
1733725460000|2024-12-09 06:24:20|2644.99|2637.69|2640.9|2633.6|2644.99|2637.69|2640.7|2633.4|31
1733725470000|2024-12-09 06:24:30|2640.95|2633.65|2643.35|2636.05|2643.9|2636.6|2640.95|2633.65|36
1733725480000|2024-12-09 06:24:40|2643.4|2636.1|2644.75|2637.45|2645.45|2638.15|2642.15|2634.85|29
1733725490000|2024-12-09 06:24:50|2645.12|2637.82|2643.3|2636|2647.15|2639.85|2643.3|2636|31
1733725500000|2024-12-09 06:25:00|2643.75|2636.45|2643.4|2636.1|2645.05|2637.75|2643.39|2636.09|35
1733725510000|2024-12-09 06:25:10|2643.3|2636|2641.45|2634.15|2644.04|2636.74|2640.4|2633.1|31
1733725520000|2024-12-09 06:25:20|2641.5|2634.2|2641.65|2634.35|2644.65|2637.35|2641.5|2634.2|27
1733725530000|2024-12-09 06:25:30|2641.15|2633.85|2641.9|2634.6|2642.85|2635.55|2640.9|2633.6|23
1733725540000|2024-12-09 06:25:40|2642.5|2635.2|2640.75|2633.45|2642.6|2635.3|2640.51|2633.21|27
1733725550000|2024-12-09 06:25:50|2640.65|2633.35|2638.55|2631.25|2640.65|2633.35|2638.15|2630.85|30
1733725560000|2024-12-09 06:26:00|2638.25|2630.95|2641.4|2634.1|2641.55|2634.25|2638.25|2630.95|28
1733725570000|2024-12-09 06:26:10|2641.15|2633.85|2639.78|2632.48|2641.8|2634.5|2638.35|2631.05|30
1733725580000|2024-12-09 06:26:20|2639.5|2632.2|2639.5|2632.2|2640.29|2632.99|2639.35|2632.05|37
1733725590000|2024-12-09 06:26:30|2639.6|2632.3|2638.55|2631.25|2639.85|2632.55|2637.3|2630|30
1733725600000|2024-12-09 06:26:40|2638.1|2630.8|2636.29|2628.99|2638.59|2631.29|2636.29|2628.99|25
1733725610000|2024-12-09 06:26:50|2636.42|2629.12|2635.65|2628.35|2636.65|2629.35|2634.6|2627.3|28
1733725620000|2024-12-09 06:27:00|2635.99|2628.69|2635.23|2627.93|2636.47|2629.17|2634.35|2627.05|28
1733725630000|2024-12-09 06:27:10|2634.15|2626.85|2634.3|2627|2634.78|2627.48|2633.5|2626.2|33
1733725640000|2024-12-09 06:27:20|2634.4|2627.1|2634.67|2627.37|2635.83|2628.53|2634.05|2626.75|32
1733725650000|2024-12-09 06:27:30|2634.98|2627.68|2635.1|2627.8|2635.6|2628.3|2634.35|2627.05|30
1733725660000|2024-12-09 06:27:40|2634.99|2627.69|2634.55|2627.25|2635.16|2627.86|2634.2|2626.9|24
1733725670000|2024-12-09 06:27:50|2634.25|2626.95|2632.98|2625.68|2634.45|2627.15|2632.98|2625.68|33
1733725680000|2024-12-09 06:28:00|2632.2|2624.9|2632.1|2624.8|2632.2|2624.9|2631.55|2624.25|29
1733725690000|2024-12-09 06:28:10|2632.35|2625.05|2628.6|2621.3|2636.1|2628.8|2628.6|2621.3|33
1733725700000|2024-12-09 06:28:20|2627.55|2620.25|2626.52|2619.22|2628.01|2620.71|2624.25|2616.95|36
1733725710000|2024-12-09 06:28:30|2626.6|2619.3|2628.8|2621.5|2629.02|2621.72|2626.56|2619.26|35
1733725720000|2024-12-09 06:28:40|2628.5|2621.2|2630.05|2622.75|2630.1|2622.8|2628.5|2621.2|32
1733725730000|2024-12-09 06:28:50|2630.03|2622.73|2628.4|2621.1|2631.24|2623.94|2628.4|2621.1|31
1733725740000|2024-12-09 06:29:00|2628.6|2621.3|2625.95|2618.65|2629.45|2622.15|2625.7|2618.4|29
1733725750000|2024-12-09 06:29:10|2626.32|2619.02|2629.99|2622.69|2630.06|2622.76|2625.7|2618.4|31
1733725760000|2024-12-09 06:29:20|2629.91|2622.61|2629.55|2622.25|2630.45|2623.15|2627.18|2619.88|26
1733725770000|2024-12-09 06:29:30|2629.25|2621.95|2629.59|2622.29|2629.65|2622.35|2628.35|2621.05|26
1733725780000|2024-12-09 06:29:40|2629.16|2621.86|2630.25|2622.95|2631|2623.7|2628.55|2621.25|30
1733725790000|2024-12-09 06:29:50|2630.6|2623.3|2629.18|2621.88|2631.55|2624.25|2629.13|2621.83|34
1733725800000|2024-12-09 06:30:00|2629.2|2621.9|2629.5|2622.2|2630.5|2623.2|2628.45|2621.15|34
1733725810000|2024-12-09 06:30:10|2629.33|2622.03|2630.4|2623.1|2631.65|2624.35|2628.3|2621|30
1733725820000|2024-12-09 06:30:20|2629.9|2622.6|2632.15|2624.85|2632.15|2624.85|2629.9|2622.6|34
1733725830000|2024-12-09 06:30:30|2632.25|2624.95|2635.15|2627.85|2635.15|2627.85|2632.25|2624.95|36
1733725840000|2024-12-09 06:30:40|2634.85|2627.55|2631.25|2623.95|2634.85|2627.55|2631.25|2623.95|30
1733725850000|2024-12-09 06:30:50|2631.35|2624.05|2626.35|2619.05|2631.4|2624.1|2626.35|2619.05|37
1733725860000|2024-12-09 06:31:00|2626.3|2619|2630.28|2622.98|2630.83|2623.53|2626.13|2618.83|34
1733725870000|2024-12-09 06:31:10|2629.89|2622.59|2629.4|2622.1|2630.88|2623.58|2628.87|2621.57|34
1733725880000|2024-12-09 06:31:20|2629.3|2622|2628.7|2621.4|2630.5|2623.2|2628.15|2620.85|36
1733725890000|2024-12-09 06:31:30|2628.75|2621.45|2629.15|2621.85|2629.9|2622.6|2628.6|2621.3|27
1733725900000|2024-12-09 06:31:40|2629.85|2622.55|2631.35|2624.05|2633.36|2626.06|2629.55|2622.25|34
1733725910000|2024-12-09 06:31:50|2631.85|2624.55|2634.5|2627.2|2635.15|2627.85|2631.6|2624.3|30
1733725920000|2024-12-09 06:32:00|2634.6|2627.3|2634.8|2627.5|2635.65|2628.35|2633.44|2626.14|24
1733725930000|2024-12-09 06:32:10|2634.3|2627|2634.5|2627.2|2635.42|2628.12|2634.15|2626.85|29
1733725940000|2024-12-09 06:32:20|2634.65|2627.35|2636.2|2628.9|2637.65|2630.35|2634.65|2627.35|32
1733725950000|2024-12-09 06:32:30|2636.4|2629.1|2637.4|2630.1|2637.65|2630.35|2635.5|2628.2|31
1733725960000|2024-12-09 06:32:40|2637.6|2630.3|2636.45|2629.15|2638.64|2631.34|2636.45|2629.15|26
1733725970000|2024-12-09 06:32:50|2636.7|2629.4|2636.36|2629.06|2637.45|2630.15|2636.3|2629|29
1733725980000|2024-12-09 06:33:00|2637.41|2630.11|2635.42|2628.12|2637.5|2630.2|2634.55|2627.25|32
1733725990000|2024-12-09 06:33:10|2635.5|2628.2|2634.55|2627.25|2636.15|2628.85|2634.5|2627.2|25
1733726000000|2024-12-09 06:33:20|2634.5|2627.2|2634.35|2627.05|2637.45|2630.15|2634.35|2627.05|24
1733726010000|2024-12-09 06:33:30|2634.7|2627.4|2635.34|2628.04|2637.11|2629.81|2634.7|2627.4|31
1733726020000|2024-12-09 06:33:40|2635.6|2628.3|2631.45|2624.15|2635.6|2628.3|2631.15|2623.85|30
1733726030000|2024-12-09 06:33:50|2631.25|2623.95|2631.25|2623.95|2631.64|2624.34|2631.25|2623.95|19
1733726040000|2024-12-09 06:34:00|2630.95|2623.65|2629.3|2622|2631.55|2624.25|2627.1|2619.8|38
1733726050000|2024-12-09 06:34:10|2630.23|2622.93|2634.4|2627.1|2635.5|2628.2|2630.2|2622.9|38
1733726060000|2024-12-09 06:34:20|2634.85|2627.55|2632.05|2624.75|2635.45|2628.15|2631.95|2624.65|34
1733726070000|2024-12-09 06:34:30|2632.1|2624.8|2631.72|2624.42|2633.05|2625.75|2631.5|2624.2|36
1733726080000|2024-12-09 06:34:40|2630.83|2623.53|2629.67|2622.37|2631.25|2623.95|2628.95|2621.65|37
1733726090000|2024-12-09 06:34:50|2629.9|2622.6|2628.32|2621.02|2630.5|2623.2|2627.45|2620.15|34
1733726100000|2024-12-09 06:35:00|2628.38|2621.08|2627.4|2620.1|2629.2|2621.9|2627.4|2620.1|38
1733726110000|2024-12-09 06:35:10|2627.45|2620.15|2627.45|2620.15|2628.4|2621.1|2627.15|2619.85|29
1733726120000|2024-12-09 06:35:20|2627.5|2620.2|2624.6|2617.3|2627.75|2620.45|2624.6|2617.3|38
1733726130000|2024-12-09 06:35:30|2624.4|2617.1|2624.8|2617.5|2624.95|2617.65|2623.45|2616.15|38
1733726140000|2024-12-09 06:35:40|2624.25|2616.95|2623.4|2616.1|2625.15|2617.85|2623.3|2616|37
1733726150000|2024-12-09 06:35:50|2623.65|2616.35|2620.6|2613.3|2623.95|2616.65|2620.45|2613.15|36
1733726160000|2024-12-09 06:36:00|2621.18|2613.88|2625.2|2617.9|2625.55|2618.25|2620.85|2613.55|36
1733726170000|2024-12-09 06:36:10|2625.63|2618.33|2624.55|2617.25|2626.65|2619.35|2624.45|2617.15|37
1733726180000|2024-12-09 06:36:20|2624.5|2617.2|2630.4|2623.1|2630.4|2623.1|2624.4|2617.1|36
1733726190000|2024-12-09 06:36:30|2629.85|2622.55|2630.53|2623.23|2631.82|2624.52|2629.25|2621.95|36
1733726200000|2024-12-09 06:36:40|2630.15|2622.85|2634.9|2627.6|2636.63|2629.33|2629.75|2622.45|34
1733726210000|2024-12-09 06:36:50|2634.6|2627.3|2633.3|2626|2635.15|2627.85|2632.6|2625.3|27
1733726220000|2024-12-09 06:37:00|2633.2|2625.9|2628.74|2621.44|2634.35|2627.05|2628.74|2621.44|34
1733726230000|2024-12-09 06:37:10|2627.65|2620.35|2634.94|2627.64|2635.94|2628.64|2627.65|2620.35|38
1733726240000|2024-12-09 06:37:20|2634.1|2626.8|2635.4|2628.1|2635.45|2628.15|2633.35|2626.05|33
1733726250000|2024-12-09 06:37:30|2635.18|2627.88|2637|2629.7|2637.7|2630.4|2634.2|2626.9|36
1733726260000|2024-12-09 06:37:40|2637.18|2629.88|2638.55|2631.25|2638.55|2631.25|2636.6|2629.3|37
1733726270000|2024-12-09 06:37:50|2638.15|2630.85|2642.95|2635.65|2643.89|2636.59|2638.15|2630.85|38
1733726280000|2024-12-09 06:38:00|2644.46|2637.16|2645.1|2637.8|2645.55|2638.25|2644.05|2636.75|36
1733726290000|2024-12-09 06:38:10|2643.5|2636.2|2643.95|2636.65|2645.49|2638.19|2643.15|2635.85|38
1733726300000|2024-12-09 06:38:20|2644.1|2636.8|2645.53|2638.23|2646.49|2639.19|2644.1|2636.8|37
1733726310000|2024-12-09 06:38:30|2646.5|2639.2|2648.63|2641.33|2648.65|2641.35|2645.8|2638.5|33
1733726320000|2024-12-09 06:38:40|2648.45|2641.15|2649.55|2642.25|2649.55|2642.25|2647.5|2640.2|35
1733726330000|2024-12-09 06:38:50|2649.45|2642.15|2650.45|2643.15|2651.43|2644.13|2649.35|2642.05|29
1733726340000|2024-12-09 06:39:00|2650.4|2643.1|2649.05|2641.75|2650.6|2643.3|2647.65|2640.35|30
1733726350000|2024-12-09 06:39:10|2647.8|2640.5|2650.2|2642.9|2651.65|2644.35|2647.7|2640.4|25
1733726360000|2024-12-09 06:39:20|2650.15|2642.85|2651.6|2644.3|2653.75|2646.45|2650.13|2642.83|35
1733726370000|2024-12-09 06:39:30|2651.15|2643.85|2652.2|2644.9|2652.2|2644.9|2650.4|2643.1|18
1733726380000|2024-12-09 06:39:40|2651.65|2644.35|2651.65|2644.35|2652.65|2645.35|2650.4|2643.1|30
1733726390000|2024-12-09 06:39:50|2650.8|2643.5|2649.65|2642.35|2650.95|2643.65|2648.45|2641.15|24
1733726400000|2024-12-09 06:40:00|2648.6|2641.3|2645.65|2638.35|2649.65|2642.35|2645.65|2638.35|26
1733726410000|2024-12-09 06:40:10|2645.25|2637.95|2644.08|2636.78|2646.65|2639.35|2643.95|2636.65|30
1733726420000|2024-12-09 06:40:20|2644.2|2636.9|2646.3|2639|2646.67|2639.37|2644.2|2636.9|27
1733726430000|2024-12-09 06:40:30|2646.24|2638.94|2644.8|2637.5|2646.37|2639.07|2644.55|2637.25|28
1733726440000|2024-12-09 06:40:40|2644.67|2637.37|2640.3|2633|2644.67|2637.37|2640.3|2633|27
1733726450000|2024-12-09 06:40:50|2641.3|2634|2639.15|2631.85|2641.3|2634|2639.15|2631.85|8
1733726460000|2024-12-09 06:41:00|2638.8|2631.5|2637.8|2630.5|2640.65|2633.35|2637.8|2630.5|29
1733726470000|2024-12-09 06:41:10|2638.3|2631|2636.6|2629.3|2638.4|2631.1|2635.2|2627.9|31
1733726480000|2024-12-09 06:41:20|2636.9|2629.6|2636.65|2629.35|2637.61|2630.31|2635.7|2628.4|30
1733726490000|2024-12-09 06:41:30|2635.65|2628.35|2633.35|2626.05|2637.45|2630.15|2632.8|2625.5|37
1733726500000|2024-12-09 06:41:40|2632.27|2624.97|2631.6|2624.3|2633.35|2626.05|2631.3|2624|28
1733726510000|2024-12-09 06:41:50|2633.1|2625.8|2632.45|2625.15|2633.1|2625.8|2630.6|2623.3|29
1733726520000|2024-12-09 06:42:00|2631.65|2624.35|2635.48|2628.18|2635.65|2628.35|2631.5|2624.2|35
1733726530000|2024-12-09 06:42:10|2635.44|2628.14|2635.65|2628.35|2636.35|2629.05|2634.5|2627.2|25
1733726540000|2024-12-09 06:42:20|2634.1|2626.8|2635|2627.7|2636.35|2629.05|2633.75|2626.45|26
1733726550000|2024-12-09 06:42:30|2634.85|2627.55|2636.53|2629.23|2636.65|2629.35|2634.5|2627.2|24
1733726560000|2024-12-09 06:42:40|2636.59|2629.29|2634.75|2627.45|2636.59|2629.29|2634.4|2627.1|33
1733726570000|2024-12-09 06:42:50|2634.85|2627.55|2633.9|2626.6|2635.65|2628.35|2633.9|2626.6|22
1733726580000|2024-12-09 06:43:00|2633.5|2626.2|2634.6|2627.3|2635.05|2627.75|2633.5|2626.2|26
1733726590000|2024-12-09 06:43:10|2634.7|2627.4|2637.78|2630.48|2639.1|2631.8|2634.7|2627.4|30
1733726600000|2024-12-09 06:43:20|2637.65|2630.35|2642.15|2634.85|2644.15|2636.85|2637.09|2629.79|38
1733726610000|2024-12-09 06:43:30|2642.2|2634.9|2646.16|2638.86|2646.26|2638.96|2642.2|2634.9|34
1733726620000|2024-12-09 06:43:40|2646.26|2638.96|2647.15|2639.85|2647.15|2639.85|2644.6|2637.3|26
1733726630000|2024-12-09 06:43:50|2647.4|2640.1|2647.35|2640.05|2648.95|2641.65|2647.15|2639.85|23
1733726640000|2024-12-09 06:44:00|2647.8|2640.5|2650.71|2643.41|2650.71|2643.41|2647.8|2640.5|25
1733726650000|2024-12-09 06:44:10|2651.4|2644.1|2649.5|2642.2|2651.65|2644.35|2649.5|2642.2|19
1733726660000|2024-12-09 06:44:20|2649.4|2642.1|2648.35|2641.05|2649.7|2642.4|2647.15|2639.85|27
1733726670000|2024-12-09 06:44:30|2647.35|2640.05|2648.7|2641.4|2649.15|2641.85|2646.35|2639.05|24
1733726680000|2024-12-09 06:44:40|2648.34|2641.04|2647.15|2639.85|2649.65|2642.35|2645.5|2638.2|18
1733726690000|2024-12-09 06:44:50|2646.15|2638.85|2644.85|2637.55|2646.65|2639.35|2644.15|2636.85|24
1733726700000|2024-12-09 06:45:00|2644.4|2637.1|2641.65|2634.35|2644.75|2637.45|2641.65|2634.35|21
1733726710000|2024-12-09 06:45:10|2641.15|2633.85|2638.35|2631.05|2642.15|2634.85|2636.95|2629.65|30
1733726720000|2024-12-09 06:45:20|2637.35|2630.05|2641.55|2634.25|2643.3|2636|2637.3|2630|34
1733726730000|2024-12-09 06:45:30|2642.23|2634.93|2640.5|2633.2|2642.51|2635.21|2639.5|2632.2|30
1733726740000|2024-12-09 06:45:40|2640.75|2633.45|2644.03|2636.73|2644.1|2636.8|2640.55|2633.25|28
1733726750000|2024-12-09 06:45:50|2644.18|2636.88|2643.15|2635.85|2644.65|2637.35|2643.15|2635.85|20
1733726760000|2024-12-09 06:46:00|2643.65|2636.35|2646.46|2639.16|2646.48|2639.18|2643.15|2635.85|32
1733726770000|2024-12-09 06:46:10|2646.15|2638.85|2650.6|2643.3|2651.1|2643.8|2645.8|2638.5|34
1733726780000|2024-12-09 06:46:20|2650.4|2643.1|2649.65|2642.35|2650.65|2643.35|2649.15|2641.85|20
1733726790000|2024-12-09 06:46:30|2649.5|2642.2|2649.15|2641.85|2650.75|2643.45|2648.75|2641.45|25
1733726800000|2024-12-09 06:46:40|2649.65|2642.35|2651.15|2643.85|2651.88|2644.58|2649.15|2641.85|26
1733726810000|2024-12-09 06:46:50|2649.65|2642.35|2648.9|2641.6|2651.15|2643.85|2647.65|2640.35|14
1733726820000|2024-12-09 06:47:00|2649.3|2642|2650.4|2643.1|2650.4|2643.1|2647.65|2640.35|21
1733726830000|2024-12-09 06:47:10|2651.11|2643.81|2654.35|2647.05|2655.04|2647.74|2651.11|2643.81|20
1733726840000|2024-12-09 06:47:20|2654.55|2647.25|2655.65|2648.35|2656.65|2649.35|2653.55|2646.25|33
1733726850000|2024-12-09 06:47:30|2654.05|2646.75|2653.1|2645.8|2655.65|2648.35|2652.77|2645.47|27
1733726860000|2024-12-09 06:47:40|2653.15|2645.85|2653.65|2646.35|2655.15|2647.85|2652.55|2645.25|30
1733726870000|2024-12-09 06:47:50|2652.65|2645.35|2653.15|2645.85|2653.65|2646.35|2651.45|2644.15|19
1733726880000|2024-12-09 06:48:00|2651.65|2644.35|2653.4|2646.1|2654.65|2647.35|2651.45|2644.15|25
1733726890000|2024-12-09 06:48:10|2653.5|2646.2|2655.55|2648.25|2656.65|2649.35|2653.35|2646.05|25
1733726900000|2024-12-09 06:48:20|2655.65|2648.35|2656.56|2649.26|2656.65|2649.35|2654.65|2647.35|30
1733726910000|2024-12-09 06:48:30|2656.4|2649.1|2655.5|2648.2|2656.65|2649.35|2654.8|2647.5|28
1733726920000|2024-12-09 06:48:40|2655.7|2648.4|2653.6|2646.3|2656.45|2649.15|2653.55|2646.25|35
1733726930000|2024-12-09 06:48:50|2653.55|2646.25|2652.08|2644.78|2654.5|2647.2|2651.55|2644.25|27
1733726940000|2024-12-09 06:49:00|2652.2|2644.9|2651.6|2644.3|2653.3|2646|2651.45|2644.15|28
1733726950000|2024-12-09 06:49:10|2651.65|2644.35|2651.65|2644.35|2652.35|2645.05|2650.35|2643.05|19
1733726960000|2024-12-09 06:49:20|2650.6|2643.3|2648.45|2641.15|2651.35|2644.05|2648.35|2641.05|31
1733726970000|2024-12-09 06:49:30|2647.45|2640.15|2645.75|2638.45|2647.45|2640.15|2644.6|2637.3|33
1733726980000|2024-12-09 06:49:40|2645.8|2638.5|2647.15|2639.85|2648.7|2641.4|2645.65|2638.35|25
1733726990000|2024-12-09 06:49:50|2646.95|2639.65|2646.65|2639.35|2648.35|2641.05|2645.6|2638.3|37
1733727000000|2024-12-09 06:50:00|2645.65|2638.35|2641.4|2634.1|2646.1|2638.8|2641.4|2634.1|16
1733727010000|2024-12-09 06:50:10|2641.8|2634.5|2641.55|2634.25|2642.8|2635.5|2641.55|2634.25|8
1733727020000|2024-12-09 06:50:20|2641.45|2634.15|2639.15|2631.85|2641.45|2634.15|2639.15|2631.85|21
1733727030000|2024-12-09 06:50:30|2639.35|2632.05|2642.15|2634.85|2642.71|2635.41|2639.35|2632.05|24
1733727040000|2024-12-09 06:50:40|2642.35|2635.05|2642.65|2635.35|2644.15|2636.85|2641.15|2633.85|23
1733727050000|2024-12-09 06:50:50|2642.15|2634.85|2643.15|2635.85|2643.15|2635.85|2640.45|2633.15|23
1733727060000|2024-12-09 06:51:00|2641.65|2634.35|2646.15|2638.85|2646.7|2639.4|2641.65|2634.35|33
1733727070000|2024-12-09 06:51:10|2646.65|2639.35|2645.9|2638.6|2646.65|2639.35|2645.15|2637.85|21
1733727080000|2024-12-09 06:51:20|2645.4|2638.1|2646.15|2638.85|2646.85|2639.55|2645.4|2638.1|26
1733727090000|2024-12-09 06:51:30|2644.65|2637.35|2643.15|2635.85|2645.35|2638.05|2643.15|2635.85|15
1733727100000|2024-12-09 06:51:40|2643.65|2636.35|2643.15|2635.85|2644.15|2636.85|2641.15|2633.85|22
1733727110000|2024-12-09 06:51:50|2642.65|2635.35|2642.35|2635.05|2643.18|2635.88|2642.15|2634.85|14
1733727120000|2024-12-09 06:52:00|2642.4|2635.1|2636.8|2629.5|2642.55|2635.25|2636.8|2629.5|29
1733727130000|2024-12-09 06:52:10|2636.3|2629|2636.18|2628.88|2637.65|2630.35|2634.65|2627.35|26
1733727140000|2024-12-09 06:52:20|2636.13|2628.83|2632.75|2625.45|2637.55|2630.25|2632.75|2625.45|33
1733727150000|2024-12-09 06:52:30|2630.75|2623.45|2632.6|2625.3|2633.65|2626.35|2630.3|2623|33
1733727160000|2024-12-09 06:52:40|2632.35|2625.05|2631.2|2623.9|2633.15|2625.85|2630.75|2623.45|26
1733727170000|2024-12-09 06:52:50|2631.62|2624.32|2632.11|2624.81|2632.22|2624.92|2631.33|2624.03|27
1733727180000|2024-12-09 06:53:00|2632.83|2625.53|2630.81|2623.51|2632.9|2625.6|2630.09|2622.79|33
1733727190000|2024-12-09 06:53:10|2631.15|2623.85|2631.35|2624.05|2633.15|2625.85|2630.15|2622.85|27
1733727200000|2024-12-09 06:53:20|2630.45|2623.15|2631.35|2624.05|2632.4|2625.1|2630.4|2623.1|21
1733727210000|2024-12-09 06:53:30|2630.35|2623.05|2630.15|2622.85|2632.21|2624.91|2630.15|2622.85|24
1733727220000|2024-12-09 06:53:40|2629.85|2622.55|2629.27|2621.97|2630.35|2623.05|2627.1|2619.8|29
1733727230000|2024-12-09 06:53:50|2629.72|2622.42|2631.35|2624.05|2631.75|2624.45|2629.04|2621.74|34
1733727240000|2024-12-09 06:54:00|2631.1|2623.8|2631.35|2624.05|2632.35|2625.05|2630.07|2622.77|30
1733727250000|2024-12-09 06:54:10|2631.45|2624.15|2633.4|2626.1|2634.57|2627.27|2631.45|2624.15|26
1733727260000|2024-12-09 06:54:20|2634.41|2627.11|2632.15|2624.85|2635.65|2628.35|2631.95|2624.65|28
1733727270000|2024-12-09 06:54:30|2633.15|2625.85|2633.35|2626.05|2634.15|2626.85|2632.15|2624.85|17
1733727280000|2024-12-09 06:54:40|2632.85|2625.55|2632.15|2624.85|2633.65|2626.35|2631.75|2624.45|25
1733727290000|2024-12-09 06:54:50|2631.65|2624.35|2631.5|2624.2|2631.65|2624.35|2629.15|2621.85|28
1733727300000|2024-12-09 06:55:00|2630.44|2623.14|2631.65|2624.35|2632.3|2625|2629.7|2622.4|35
1733727310000|2024-12-09 06:55:10|2631.4|2624.1|2630.9|2623.6|2631.65|2624.35|2630.45|2623.15|17
1733727320000|2024-12-09 06:55:20|2630.95|2623.65|2632.55|2625.25|2633.23|2625.93|2630.45|2623.15|31
1733727330000|2024-12-09 06:55:30|2631.8|2624.5|2632.07|2624.77|2633.35|2626.05|2631.6|2624.3|16
1733727340000|2024-12-09 06:55:40|2631.65|2624.35|2630.8|2623.5|2631.65|2624.35|2630.3|2623|27
1733727350000|2024-12-09 06:55:50|2630.85|2623.55|2634.9|2627.6|2635.4|2628.1|2630.85|2623.55|33
1733727360000|2024-12-09 06:56:00|2635.56|2628.26|2635.25|2627.95|2637.6|2630.3|2635|2627.7|21
1733727370000|2024-12-09 06:56:10|2636.25|2628.95|2634.05|2626.75|2636.35|2629.05|2633.7|2626.4|13
1733727380000|2024-12-09 06:56:20|2634.15|2626.85|2630.9|2623.6|2634.15|2626.85|2630.4|2623.1|21
1733727390000|2024-12-09 06:56:30|2630.71|2623.41|2630.15|2622.85|2632.2|2624.9|2630.15|2622.85|23
1733727400000|2024-12-09 06:56:40|2630.45|2623.15|2632.07|2624.77|2632.5|2625.2|2630.45|2623.15|20
1733727410000|2024-12-09 06:56:50|2632.95|2625.65|2633.65|2626.35|2633.65|2626.35|2631.8|2624.5|28
1733727420000|2024-12-09 06:57:00|2632.65|2625.35|2632.65|2625.35|2633.35|2626.05|2631.65|2624.35|18
1733727430000|2024-12-09 06:57:10|2632.15|2624.85|2630.65|2623.35|2632.65|2625.35|2630.15|2622.85|13
1733727440000|2024-12-09 06:57:20|2630.15|2622.85|2630.77|2623.47|2630.77|2623.47|2629.15|2621.85|14
1733727450000|2024-12-09 06:57:30|2630.86|2623.56|2632.15|2624.85|2632.9|2625.6|2629.65|2622.35|30
1733727460000|2024-12-09 06:57:40|2631.65|2624.35|2631.15|2623.85|2631.65|2624.35|2630.6|2623.3|5
1733727470000|2024-12-09 06:57:50|2630.65|2623.35|2630.95|2623.65|2631|2623.7|2630.15|2622.85|6
1733727480000|2024-12-09 06:58:00|2631.35|2624.05|2634.15|2626.85|2634.5|2627.2|2631.15|2623.85|25
1733727490000|2024-12-09 06:58:10|2634.04|2626.74|2631.65|2624.35|2634.04|2626.74|2631.65|2624.35|9
1733727500000|2024-12-09 06:58:20|2631.35|2624.05|2633.15|2625.85|2633.65|2626.35|2631.35|2624.05|11
1733727510000|2024-12-09 06:58:30|2634.85|2627.55|2633.45|2626.15|2635.95|2628.65|2633.45|2626.15|10
1733727520000|2024-12-09 06:58:40|2634.35|2627.05|2635.35|2628.05|2635.54|2628.24|2633.4|2626.1|9
1733727530000|2024-12-09 06:58:50|2635.65|2628.35|2634.13|2626.83|2635.65|2628.35|2633.4|2626.1|6
1733727540000|2024-12-09 06:59:00|2634.4|2627.1|2635.15|2627.85|2636.65|2629.35|2634.35|2627.05|18
1733727550000|2024-12-09 06:59:10|2635.13|2627.83|2633.35|2626.05|2636.1|2628.8|2633.35|2626.05|15
1733727560000|2024-12-09 06:59:20|2633.2|2625.9|2632.15|2624.85|2633.7|2626.4|2631.45|2624.15|11
1733727570000|2024-12-09 06:59:30|2632.6|2625.3|2634.15|2626.85|2635.65|2628.35|2632.6|2625.3|27
1733727580000|2024-12-09 06:59:40|2634.65|2627.35|2633.9|2626.6|2636.15|2628.85|2633.75|2626.45|20
1733727590000|2024-12-09 06:59:50|2634.06|2626.76|2633.55|2626.25|2634.65|2627.35|2632.8|2625.5|18
1733727600000|2024-12-09 07:00:00|2633.45|2626.15|2632.75|2625.45|2635.15|2627.85|2632.5|2625.2|24
1733727610000|2024-12-09 07:00:10|2632.7|2625.4|2633.05|2625.75|2634.15|2626.85|2629.65|2622.35|23
1733727620000|2024-12-09 07:00:20|2632.9|2625.6|2634.15|2626.85|2635.25|2627.95|2630.4|2623.1|30
1733727630000|2024-12-09 07:00:30|2634.65|2627.35|2633.99|2626.69|2634.65|2627.35|2631.72|2624.42|19
1733727640000|2024-12-09 07:00:40|2634.15|2626.85|2631.5|2624.2|2634.59|2627.29|2631.35|2624.05|22
1733727650000|2024-12-09 07:00:50|2631.65|2624.35|2631.65|2624.35|2633.5|2626.2|2631.65|2624.35|24
1733727660000|2024-12-09 07:01:00|2631.4|2624.1|2630.65|2623.35|2632.65|2625.35|2630.5|2623.2|24
1733727670000|2024-12-09 07:01:10|2630.6|2623.3|2633.95|2626.65|2633.95|2626.65|2630.55|2623.25|27
1733727680000|2024-12-09 07:01:20|2633.78|2626.48|2633.53|2626.23|2634.25|2626.95|2631.4|2624.1|19
1733727690000|2024-12-09 07:01:30|2634.56|2627.26|2634.8|2627.5|2636.15|2628.85|2634.4|2627.1|32
1733727700000|2024-12-09 07:01:40|2634.65|2627.35|2634.15|2626.85|2636.53|2629.23|2632.65|2625.35|31
1733727710000|2024-12-09 07:01:50|2633.95|2626.65|2635.83|2628.53|2636.5|2629.2|2633.35|2626.05|30
1733727720000|2024-12-09 07:02:00|2636.49|2629.19|2636.15|2628.85|2637.06|2629.76|2635.4|2628.1|23
1733727730000|2024-12-09 07:02:10|2636.75|2629.45|2636.65|2629.35|2637.15|2629.85|2636.15|2628.85|17
1733727740000|2024-12-09 07:02:20|2636.4|2629.1|2634.1|2626.8|2636.55|2629.25|2632.5|2625.2|23
1733727750000|2024-12-09 07:02:30|2634.35|2627.05|2633.15|2625.85|2635.15|2627.85|2632.15|2624.85|15
1733727760000|2024-12-09 07:02:40|2632.15|2624.85|2632.15|2624.85|2633.15|2625.85|2630.98|2623.68|24
1733727770000|2024-12-09 07:02:50|2632.65|2625.35|2631.45|2624.15|2633.65|2626.35|2631.15|2623.85|21
1733727780000|2024-12-09 07:03:00|2631.4|2624.1|2631.65|2624.35|2632.15|2624.85|2630.55|2623.25|21
1733727790000|2024-12-09 07:03:10|2630.65|2623.35|2627.35|2620.05|2631.65|2624.35|2627.15|2619.85|27
1733727800000|2024-12-09 07:03:20|2627.4|2620.1|2631.65|2624.35|2631.65|2624.35|2627.4|2620.1|28
1733727810000|2024-12-09 07:03:30|2630.73|2623.43|2634.1|2626.8|2635.6|2628.3|2630.73|2623.43|36
1733727820000|2024-12-09 07:03:40|2634.35|2627.05|2634.15|2626.85|2635.65|2628.35|2633.55|2626.25|20
1733727830000|2024-12-09 07:03:50|2634.4|2627.1|2633.85|2626.55|2634.6|2627.3|2633.85|2626.55|11
1733727840000|2024-12-09 07:04:00|2632.65|2625.35|2632.95|2625.65|2633.35|2626.05|2631.35|2624.05|27
1733727850000|2024-12-09 07:04:10|2634.05|2626.75|2636.28|2628.98|2636.65|2629.35|2634.05|2626.75|30
1733727860000|2024-12-09 07:04:20|2637.6|2630.3|2634.5|2627.2|2638.3|2631|2633.67|2626.37|29
1733727870000|2024-12-09 07:04:30|2633.5|2626.2|2630.35|2623.05|2634.5|2627.2|2629.26|2621.96|29
1733727880000|2024-12-09 07:04:40|2629.95|2622.65|2630.55|2623.25|2631.1|2623.8|2627.95|2620.65|32
1733727890000|2024-12-09 07:04:50|2630.15|2622.85|2628.32|2621.02|2630.5|2623.2|2628.32|2621.02|35
1733727900000|2024-12-09 07:05:00|2628.81|2621.51|2630.18|2622.88|2631.1|2623.8|2628.15|2620.85|26
1733727910000|2024-12-09 07:05:10|2630.25|2622.95|2631.33|2624.03|2632.48|2625.18|2629.47|2622.17|34
1733727920000|2024-12-09 07:05:20|2631.24|2623.94|2629.97|2622.67|2632.3|2625|2629.8|2622.5|31
1733727930000|2024-12-09 07:05:30|2630.05|2622.75|2626.85|2619.55|2630.8|2623.5|2625.15|2617.85|38
1733727940000|2024-12-09 07:05:40|2626.65|2619.35|2621.15|2613.85|2626.65|2619.35|2620.69|2613.39|32
1733727950000|2024-12-09 07:05:50|2621.2|2613.9|2621.5|2614.2|2623.05|2615.75|2621.2|2613.9|37
1733727960000|2024-12-09 07:06:00|2621.6|2614.3|2622.8|2615.5|2623.65|2616.35|2620|2612.7|38
1733727970000|2024-12-09 07:06:10|2622.78|2615.48|2624.9|2617.6|2624.9|2617.6|2620.8|2613.5|35
1733727980000|2024-12-09 07:06:20|2625.26|2617.96|2626.95|2619.65|2627.23|2619.93|2624.15|2616.85|38
1733727990000|2024-12-09 07:06:30|2627.33|2620.03|2630.14|2622.84|2631.7|2624.4|2627.33|2620.03|37
1733728000000|2024-12-09 07:06:40|2629.94|2622.64|2626.5|2619.2|2630|2622.7|2625.85|2618.55|36
1733728010000|2024-12-09 07:06:50|2626.55|2619.25|2628.28|2620.98|2628.67|2621.37|2626.4|2619.1|32
1733728020000|2024-12-09 07:07:00|2628.4|2621.1|2626.65|2619.35|2628.45|2621.15|2624.3|2617|37
1733728030000|2024-12-09 07:07:10|2626.92|2619.62|2626.93|2619.63|2628.55|2621.25|2626.25|2618.95|39
1733728040000|2024-12-09 07:07:20|2626.9|2619.6|2623.13|2615.83|2627.8|2620.5|2623.1|2615.8|36
1733728050000|2024-12-09 07:07:30|2622.72|2615.42|2625.5|2618.2|2625.9|2618.6|2622.13|2614.83|32
1733728060000|2024-12-09 07:07:40|2625.35|2618.05|2627.15|2619.85|2628.15|2620.85|2624.3|2617|35
1733728070000|2024-12-09 07:07:50|2627.4|2620.1|2627.75|2620.45|2629.35|2622.05|2627.38|2620.08|28
1733728080000|2024-12-09 07:08:00|2627.7|2620.4|2624.82|2617.52|2627.75|2620.45|2622.75|2615.45|38
1733728090000|2024-12-09 07:08:10|2624.75|2617.45|2622.4|2615.1|2625.65|2618.35|2622.4|2615.1|34
1733728100000|2024-12-09 07:08:20|2622.13|2614.83|2617.1|2609.8|2622.15|2614.85|2616.74|2609.44|27
1733728110000|2024-12-09 07:08:30|2618.1|2610.8|2618.25|2610.95|2620.57|2613.27|2617.85|2610.55|34
1733728120000|2024-12-09 07:08:40|2618.15|2610.85|2620.78|2613.48|2620.78|2613.48|2617.35|2610.05|36
1733728130000|2024-12-09 07:08:50|2620.97|2613.67|2620.4|2613.1|2623.4|2616.1|2619.42|2612.12|40
1733728140000|2024-12-09 07:09:00|2620.3|2613|2619.63|2612.33|2621.65|2614.35|2618.38|2611.08|37
1733728150000|2024-12-09 07:09:10|2619.59|2612.29|2617.55|2610.25|2620.1|2612.8|2617.55|2610.25|39
1733728160000|2024-12-09 07:09:20|2617.6|2610.3|2616.64|2609.34|2618.75|2611.45|2616.61|2609.31|33
1733728170000|2024-12-09 07:09:30|2616.59|2609.29|2615.79|2608.49|2617.15|2609.85|2615|2607.7|37
1733728180000|2024-12-09 07:09:40|2615.64|2608.34|2617.3|2610|2617.3|2610|2615.64|2608.34|23
1733728190000|2024-12-09 07:09:50|2617.05|2609.75|2614.6|2607.3|2617.05|2609.75|2614.25|2606.95|31
1733728200000|2024-12-09 07:10:00|2614.55|2607.25|2609.6|2602.3|2615|2607.7|2609.6|2602.3|34
1733728210000|2024-12-09 07:10:10|2609.55|2602.25|2609.35|2602.05|2610.75|2603.45|2608.83|2601.53|37
1733728220000|2024-12-09 07:10:20|2609.45|2602.15|2608.85|2601.55|2610.38|2603.08|2608.45|2601.15|35
1733728230000|2024-12-09 07:10:30|2608.75|2601.45|2608.3|2601|2609.44|2602.14|2607.75|2600.45|29
1733728240000|2024-12-09 07:10:40|2608.35|2601.05|2608.65|2601.35|2609.65|2602.35|2608.25|2600.95|25
1733728250000|2024-12-09 07:10:50|2608.3|2601|2607.69|2600.39|2608.3|2601|2606.35|2599.05|27
1733728260000|2024-12-09 07:11:00|2608.1|2600.8|2607.85|2600.55|2610.75|2603.45|2607.85|2600.55|38
1733728270000|2024-12-09 07:11:10|2608.49|2601.19|2607.35|2600.05|2608.53|2601.23|2603.91|2596.61|38
1733728280000|2024-12-09 07:11:20|2607.85|2600.55|2607.06|2599.76|2609.6|2602.3|2606.8|2599.5|32
1733728290000|2024-12-09 07:11:30|2606.75|2599.45|2606.4|2599.1|2606.94|2599.64|2604.6|2597.3|36
1733728300000|2024-12-09 07:11:40|2606.3|2599|2605.08|2597.78|2607|2599.7|2602.75|2595.45|36
1733728310000|2024-12-09 07:11:50|2604.27|2596.97|2601.43|2594.13|2604.44|2597.14|2601.26|2593.96|33
1733728320000|2024-12-09 07:12:00|2601.32|2594.02|2598.88|2591.58|2601.5|2594.2|2596.44|2589.14|33
1733728330000|2024-12-09 07:12:10|2598.51|2591.21|2597.65|2590.35|2599.1|2591.8|2595.9|2588.6|36
1733728340000|2024-12-09 07:12:20|2597.58|2590.28|2593.75|2586.45|2598.05|2590.75|2593.75|2586.45|39
1733728350000|2024-12-09 07:12:30|2593.8|2586.5|2593.34|2586.04|2594.68|2587.38|2592.55|2585.25|36
1733728360000|2024-12-09 07:12:40|2593.33|2586.03|2591.75|2584.45|2593.53|2586.23|2591.4|2584.1|38
1733728370000|2024-12-09 07:12:50|2591.7|2584.4|2590.46|2583.16|2591.85|2584.55|2589.45|2582.15|36
1733728380000|2024-12-09 07:13:00|2589.95|2582.65|2590.85|2583.55|2592.72|2585.42|2589.95|2582.65|39
1733728390000|2024-12-09 07:13:10|2590.65|2583.35|2589.1|2581.8|2591.52|2584.22|2587.39|2580.09|33
1733728400000|2024-12-09 07:13:20|2590.05|2582.75|2587.71|2580.41|2590.05|2582.75|2586.81|2579.51|38
1733728410000|2024-12-09 07:13:30|2587.8|2580.5|2592.33|2585.03|2593.65|2586.35|2587.31|2580.01|40
1733728420000|2024-12-09 07:13:40|2592.39|2585.09|2588|2580.7|2592.5|2585.2|2587.85|2580.55|36
1733728430000|2024-12-09 07:13:50|2588.15|2580.85|2591.6|2584.3|2593.57|2586.27|2588.15|2580.85|37
1733728440000|2024-12-09 07:14:00|2591.5|2584.2|2590.69|2583.39|2591.55|2584.25|2589.7|2582.4|36
1733728450000|2024-12-09 07:14:10|2591|2583.7|2598.25|2590.95|2598.55|2591.25|2590.71|2583.41|40
1733728460000|2024-12-09 07:14:20|2598.1|2590.8|2597.6|2590.3|2600.3|2593|2596.5|2589.2|38
1733728470000|2024-12-09 07:14:30|2597.3|2590|2602.3|2595|2602.63|2595.33|2596.8|2589.5|34
1733728480000|2024-12-09 07:14:40|2602.49|2595.19|2602.9|2595.6|2603.75|2596.45|2602.45|2595.15|35
1733728490000|2024-12-09 07:14:50|2603.56|2596.26|2606.04|2598.74|2606.65|2599.35|2603.4|2596.1|33
1733728500000|2024-12-09 07:15:00|2606.6|2599.3|2605.85|2598.55|2609.15|2601.85|2604.85|2597.55|38
1733728510000|2024-12-09 07:15:10|2606.15|2598.85|2601.65|2594.35|2607.17|2599.87|2601.65|2594.35|34
1733728520000|2024-12-09 07:15:20|2601.75|2594.45|2602.65|2595.35|2602.65|2595.35|2598.65|2591.35|37
1733728530000|2024-12-09 07:15:30|2602.37|2595.07|2601.1|2593.8|2602.52|2595.22|2600.75|2593.45|34
1733728540000|2024-12-09 07:15:40|2600.6|2593.3|2597.55|2590.25|2601.45|2594.15|2597.55|2590.25|28
1733728550000|2024-12-09 07:15:50|2597.4|2590.1|2597.37|2590.07|2598.55|2591.25|2596.3|2589|36
1733728560000|2024-12-09 07:16:00|2596.93|2589.63|2598.29|2590.99|2599.02|2591.72|2595.45|2588.15|39
1733728570000|2024-12-09 07:16:10|2597.75|2590.45|2599.65|2592.35|2601.45|2594.15|2597.3|2590|34
1733728580000|2024-12-09 07:16:20|2599.35|2592.05|2596.91|2589.61|2599.7|2592.4|2596.4|2589.1|32
1733728590000|2024-12-09 07:16:30|2596.66|2589.36|2596.73|2589.43|2597.65|2590.35|2596.15|2588.85|36
1733728600000|2024-12-09 07:16:40|2596.67|2589.37|2599.15|2591.85|2599.15|2591.85|2595.5|2588.2|35
1733728610000|2024-12-09 07:16:50|2598.78|2591.48|2598.15|2590.85|2601.15|2593.85|2598.15|2590.85|35
1733728620000|2024-12-09 07:17:00|2598.25|2590.95|2602.65|2595.35|2602.65|2595.35|2598.25|2590.95|31
1733728630000|2024-12-09 07:17:10|2601.65|2594.35|2597.65|2590.35|2602.73|2595.43|2597.65|2590.35|31
1733728640000|2024-12-09 07:17:20|2597.1|2589.8|2599.55|2592.25|2601.4|2594.1|2597.1|2589.8|37
1733728650000|2024-12-09 07:17:30|2599.6|2592.3|2598.8|2591.5|2601.4|2594.1|2597.25|2589.95|34
1733728660000|2024-12-09 07:17:40|2597.6|2590.3|2594.15|2586.85|2599.6|2592.3|2594.15|2586.85|32
1733728670000|2024-12-09 07:17:50|2594.65|2587.35|2594|2586.7|2595.4|2588.1|2592.95|2585.65|27
1733728680000|2024-12-09 07:18:00|2593.9|2586.6|2593.3|2586|2595.25|2587.95|2590.15|2582.85|36
1733728690000|2024-12-09 07:18:10|2593.7|2586.4|2593.65|2586.35|2597.08|2589.78|2592.5|2585.2|37
1733728700000|2024-12-09 07:18:20|2594|2586.7|2588.65|2581.35|2594.1|2586.8|2588.65|2581.35|26
1733728710000|2024-12-09 07:18:30|2588.9|2581.6|2590.44|2583.14|2590.44|2583.14|2587.35|2580.05|34
1733728720000|2024-12-09 07:18:40|2590.65|2583.35|2589.42|2582.12|2591.4|2584.1|2588.4|2581.1|36
1733728730000|2024-12-09 07:18:50|2589.25|2581.95|2589.6|2582.3|2590.48|2583.18|2589.25|2581.95|24
1733728740000|2024-12-09 07:19:00|2589.65|2582.35|2592.45|2585.15|2592.5|2585.2|2589.18|2581.88|37
1733728750000|2024-12-09 07:19:10|2592.55|2585.25|2590.4|2583.1|2592.55|2585.25|2589.36|2582.06|37
1733728760000|2024-12-09 07:19:20|2590.52|2583.22|2587.55|2580.25|2590.8|2583.5|2587.25|2579.95|36
1733728770000|2024-12-09 07:19:30|2587.49|2580.19|2587.07|2579.77|2588.45|2581.15|2584.83|2577.53|38
1733728780000|2024-12-09 07:19:40|2587.16|2579.86|2586.23|2578.93|2587.16|2579.86|2584.35|2577.05|32
1733728790000|2024-12-09 07:19:50|2586.22|2578.92|2586.36|2579.06|2587.65|2580.35|2586.15|2578.85|34
1733728800000|2024-12-09 07:20:00|2586.44|2579.14|2586.86|2579.56|2588.45|2581.15|2586.2|2578.9|24
1733728810000|2024-12-09 07:20:10|2586.55|2579.25|2587.4|2580.1|2587.65|2580.35|2586.25|2578.95|35
1733728820000|2024-12-09 07:20:20|2587.35|2580.05|2585.4|2578.1|2587.57|2580.27|2585.15|2577.85|34
1733728830000|2024-12-09 07:20:30|2585.75|2578.45|2586.8|2579.5|2587.88|2580.58|2585.65|2578.35|33
1733728840000|2024-12-09 07:20:40|2587|2579.7|2586.92|2579.62|2590.5|2583.2|2586.92|2579.62|37
1733728850000|2024-12-09 07:20:50|2586.65|2579.35|2584.52|2577.22|2587.95|2580.65|2583.9|2576.6|31
1733728860000|2024-12-09 07:21:00|2584.67|2577.37|2588.95|2581.65|2589.95|2582.65|2584.67|2577.37|38
1733728870000|2024-12-09 07:21:10|2589.15|2581.85|2590.79|2583.49|2592|2584.7|2588.35|2581.05|36
1733728880000|2024-12-09 07:21:20|2590.7|2583.4|2591.8|2584.5|2593.2|2585.9|2590.45|2583.15|38
1733728890000|2024-12-09 07:21:30|2591.6|2584.3|2594.03|2586.73|2595.65|2588.35|2591.6|2584.3|37
1733728900000|2024-12-09 07:21:40|2592.45|2585.15|2588.83|2581.53|2593.15|2585.85|2586.6|2579.3|33
1733728910000|2024-12-09 07:21:50|2588.54|2581.24|2590.85|2583.55|2592.4|2585.1|2588.45|2581.15|37
1733728920000|2024-12-09 07:22:00|2590.9|2583.6|2587.75|2580.45|2592.56|2585.26|2587.75|2580.45|36
1733728930000|2024-12-09 07:22:10|2588.1|2580.8|2585.5|2578.2|2588.15|2580.85|2584.75|2577.45|34
1733728940000|2024-12-09 07:22:20|2586.48|2579.18|2586.55|2579.25|2587.36|2580.06|2584.4|2577.1|38
1733728950000|2024-12-09 07:22:30|2586.7|2579.4|2584.25|2576.95|2586.7|2579.4|2583.55|2576.25|37
1733728960000|2024-12-09 07:22:40|2584.55|2577.25|2584.78|2577.48|2585.3|2578|2584.25|2576.95|22
1733728970000|2024-12-09 07:22:50|2583.45|2576.15|2583.4|2576.1|2584.7|2577.4|2583.4|2576.1|27
1733728980000|2024-12-09 07:23:00|2583.45|2576.15|2581.15|2573.85|2583.9|2576.6|2579.3|2572|33
1733728990000|2024-12-09 07:23:10|2580.75|2573.45|2577.3|2570|2580.75|2573.45|2577.3|2570|33
1733729000000|2024-12-09 07:23:20|2577.22|2569.92|2576|2568.7|2577.65|2570.35|2576|2568.7|19
1733729010000|2024-12-09 07:23:30|2576.12|2568.82|2575.15|2567.85|2577.31|2570.01|2574.7|2567.4|31
1733729020000|2024-12-09 07:23:40|2574.85|2567.55|2577.2|2569.9|2578.15|2570.85|2574.1|2566.8|37
1733729030000|2024-12-09 07:23:50|2577.13|2569.83|2580.78|2573.48|2581.46|2574.16|2577.13|2569.83|33
1733729040000|2024-12-09 07:24:00|2580.84|2573.54|2584.15|2576.85|2584.65|2577.35|2580.84|2573.54|39
1733729050000|2024-12-09 07:24:10|2584.47|2577.17|2579.56|2572.26|2584.47|2577.17|2577.65|2570.35|38
1733729060000|2024-12-09 07:24:20|2579.53|2572.23|2586.95|2579.65|2586.95|2579.65|2579.53|2572.23|39
1733729070000|2024-12-09 07:24:30|2586.94|2579.64|2584.3|2577|2587.9|2580.6|2583.5|2576.2|38
1733729080000|2024-12-09 07:24:40|2583.8|2576.5|2584.57|2577.27|2586.1|2578.8|2583.7|2576.4|37
1733729090000|2024-12-09 07:24:50|2584.35|2577.05|2590.05|2582.75|2590.45|2583.15|2584.3|2577|37
1733729100000|2024-12-09 07:25:00|2589.7|2582.4|2582.15|2574.85|2590.5|2583.2|2582.15|2574.85|39
1733729110000|2024-12-09 07:25:10|2582.9|2575.6|2581.72|2574.42|2582.9|2575.6|2579.25|2571.95|36
1733729120000|2024-12-09 07:25:20|2581.98|2574.68|2581.5|2574.2|2584.1|2576.8|2581.42|2574.12|34
1733729130000|2024-12-09 07:25:30|2581.6|2574.3|2585.7|2578.4|2587.4|2580.1|2581.6|2574.3|38
1733729140000|2024-12-09 07:25:40|2585.75|2578.45|2587.4|2580.1|2589.1|2581.8|2585.7|2578.4|37
1733729150000|2024-12-09 07:25:50|2587.1|2579.8|2588.5|2581.2|2589.15|2581.85|2584.65|2577.35|39
1733729160000|2024-12-09 07:26:00|2588.65|2581.35|2592.65|2585.35|2593.2|2585.9|2587|2579.7|39
1733729170000|2024-12-09 07:26:10|2593.25|2585.95|2589.45|2582.15|2594.63|2587.33|2588.89|2581.59|36
1733729180000|2024-12-09 07:26:20|2590.35|2583.05|2585.1|2577.8|2590.35|2583.05|2584.35|2577.05|32
1733729190000|2024-12-09 07:26:30|2585.25|2577.95|2584.8|2577.5|2588.35|2581.05|2584.28|2576.98|39
1733729200000|2024-12-09 07:26:40|2584.75|2577.45|2583.45|2576.15|2585.55|2578.25|2582.92|2575.62|36
1733729210000|2024-12-09 07:26:50|2583.5|2576.2|2579.6|2572.3|2583.55|2576.25|2579.36|2572.06|33
1733729220000|2024-12-09 07:27:00|2579.4|2572.1|2586.41|2579.11|2586.41|2579.11|2579.4|2572.1|37
1733729230000|2024-12-09 07:27:10|2586.25|2578.95|2586.65|2579.35|2587.65|2580.35|2584.85|2577.55|34
1733729240000|2024-12-09 07:27:20|2586.8|2579.5|2584.65|2577.35|2587.15|2579.85|2584.43|2577.13|29
1733729250000|2024-12-09 07:27:30|2583.75|2576.45|2584.8|2577.5|2585.37|2578.07|2581.44|2574.14|37
1733729260000|2024-12-09 07:27:40|2585|2577.7|2585.75|2578.45|2587.14|2579.84|2584.8|2577.5|32
1733729270000|2024-12-09 07:27:50|2585.65|2578.35|2581.95|2574.65|2585.69|2578.39|2581.95|2574.65|33
1733729280000|2024-12-09 07:28:00|2582.25|2574.95|2576.85|2569.55|2584|2576.7|2576.85|2569.55|33
1733729290000|2024-12-09 07:28:10|2576.4|2569.1|2574.94|2567.64|2577.98|2570.68|2573.6|2566.3|34
1733729300000|2024-12-09 07:28:20|2575.15|2567.85|2568.65|2561.35|2575.15|2567.85|2567.47|2560.17|38
1733729310000|2024-12-09 07:28:30|2568.87|2561.57|2571.45|2564.15|2572.65|2565.35|2568.87|2561.57|37
1733729320000|2024-12-09 07:28:40|2571.7|2564.4|2573.55|2566.25|2573.8|2566.5|2571.4|2564.1|32
1733729330000|2024-12-09 07:28:50|2572.95|2565.65|2573.85|2566.55|2574.41|2567.11|2571.2|2563.9|30
1733729340000|2024-12-09 07:29:00|2573.56|2566.26|2579.59|2572.29|2579.59|2572.29|2573.2|2565.9|33
1733729350000|2024-12-09 07:29:10|2579.05|2571.75|2578.75|2571.45|2579.65|2572.35|2576.4|2569.1|34
1733729360000|2024-12-09 07:29:20|2578.45|2571.15|2576.65|2569.35|2578.9|2571.6|2576.55|2569.25|22
1733729370000|2024-12-09 07:29:30|2576.7|2569.4|2576.4|2569.1|2577.62|2570.32|2575.35|2568.05|21
1733729380000|2024-12-09 07:29:40|2576.5|2569.2|2577.65|2570.35|2578.19|2570.89|2576.45|2569.15|28
1733729390000|2024-12-09 07:29:50|2578.53|2571.23|2580.13|2572.83|2580.13|2572.83|2577.75|2570.45|20
1733729400000|2024-12-09 07:30:00|2580.1|2572.8|2578.15|2570.85|2581.65|2574.35|2578.15|2570.85|32
1733729410000|2024-12-09 07:30:10|2577.85|2570.55|2577.65|2570.35|2579.65|2572.35|2577.15|2569.85|35
1733729420000|2024-12-09 07:30:20|2577.75|2570.45|2577.65|2570.35|2580.6|2573.3|2577.1|2569.8|33
1733729430000|2024-12-09 07:30:30|2577.6|2570.3|2580.75|2573.45|2580.75|2573.45|2577.4|2570.1|29
1733729440000|2024-12-09 07:30:40|2580.65|2573.35|2583.85|2576.55|2583.85|2576.55|2580.65|2573.35|34
1733729450000|2024-12-09 07:30:50|2583.69|2576.39|2581.57|2574.27|2584.25|2576.95|2581.55|2574.25|38
1733729460000|2024-12-09 07:31:00|2581.47|2574.17|2580.67|2573.37|2581.99|2574.69|2577.14|2569.84|36
1733729470000|2024-12-09 07:31:10|2581.35|2574.05|2579.25|2571.95|2581.35|2574.05|2578.49|2571.19|39
1733729480000|2024-12-09 07:31:20|2579.5|2572.2|2578.75|2571.45|2582.02|2574.72|2578.7|2571.4|29
1733729490000|2024-12-09 07:31:30|2578.45|2571.15|2579.86|2572.56|2581.84|2574.54|2578.17|2570.87|36
1733729500000|2024-12-09 07:31:40|2579.65|2572.35|2575.77|2568.47|2579.65|2572.35|2575.77|2568.47|32
1733729510000|2024-12-09 07:31:50|2575.97|2568.67|2575.85|2568.55|2577.65|2570.35|2575.55|2568.25|31
1733729520000|2024-12-09 07:32:00|2576.05|2568.75|2576.6|2569.3|2577.38|2570.08|2575.7|2568.4|39
1733729530000|2024-12-09 07:32:10|2577.37|2570.07|2574.75|2567.45|2579.39|2572.09|2574.75|2567.45|37
1733729540000|2024-12-09 07:32:20|2575.61|2568.31|2574.4|2567.1|2577.15|2569.85|2572.8|2565.5|33
1733729550000|2024-12-09 07:32:30|2573.85|2566.55|2576.15|2568.85|2576.15|2568.85|2572.75|2565.45|29
1733729560000|2024-12-09 07:32:40|2574.75|2567.45|2575.27|2567.97|2576.03|2568.73|2573.7|2566.4|35
1733729570000|2024-12-09 07:32:50|2575.37|2568.07|2571.47|2564.17|2575.37|2568.07|2571.47|2564.17|33
1733729580000|2024-12-09 07:33:00|2571.5|2564.2|2571.65|2564.35|2574.05|2566.75|2571.15|2563.85|34
1733729590000|2024-12-09 07:33:10|2571.7|2564.4|2571.02|2563.72|2572.99|2565.69|2571.02|2563.72|34
1733729600000|2024-12-09 07:33:20|2570.71|2563.41|2570.73|2563.43|2572.65|2565.35|2570.71|2563.41|36
1733729610000|2024-12-09 07:33:30|2570.8|2563.5|2570.38|2563.08|2571.35|2564.05|2569.39|2562.09|36
1733729620000|2024-12-09 07:33:40|2570.4|2563.1|2565.35|2558.05|2570.48|2563.18|2565.35|2558.05|19
1733729630000|2024-12-09 07:33:50|2566.35|2559.05|2564.3|2557|2566.35|2559.05|2564.25|2556.95|34
1733729640000|2024-12-09 07:34:00|2564.35|2557.05|2567.9|2560.6|2568.07|2560.77|2564.35|2557.05|36
1733729650000|2024-12-09 07:34:10|2568.25|2560.95|2566.43|2559.13|2568.7|2561.4|2565.8|2558.5|32
1733729660000|2024-12-09 07:34:20|2566.41|2559.11|2569.89|2562.59|2570.75|2563.45|2566.41|2559.11|29
1733729670000|2024-12-09 07:34:30|2570.25|2562.95|2570.42|2563.12|2574.55|2567.25|2570.25|2562.95|38
1733729680000|2024-12-09 07:34:40|2570.7|2563.4|2571.95|2564.65|2571.95|2564.65|2569.4|2562.1|32
1733729690000|2024-12-09 07:34:50|2571.48|2564.18|2575.48|2568.18|2575.95|2568.65|2571.45|2564.15|36
1733729700000|2024-12-09 07:35:00|2576|2568.7|2569.15|2561.85|2576.6|2569.3|2568.66|2561.36|38
1733729710000|2024-12-09 07:35:10|2569.95|2562.65|2570.7|2563.4|2572.09|2564.79|2569.15|2561.85|34
1733729720000|2024-12-09 07:35:20|2570.2|2562.9|2568.72|2561.42|2570.9|2563.6|2567.41|2560.11|36
1733729730000|2024-12-09 07:35:30|2568.65|2561.35|2567.15|2559.85|2568.65|2561.35|2566.75|2559.45|33
1733729740000|2024-12-09 07:35:40|2566.9|2559.6|2567.65|2560.35|2567.65|2560.35|2565.65|2558.35|19
1733729750000|2024-12-09 07:35:50|2567.38|2560.08|2568.2|2560.9|2569.3|2562|2567.37|2560.07|31
1733729760000|2024-12-09 07:36:00|2568.7|2561.4|2568.15|2560.85|2568.7|2561.4|2566.15|2558.85|33
1733729770000|2024-12-09 07:36:10|2568.25|2560.95|2572.5|2565.2|2572.63|2565.33|2568.15|2560.85|35
1733729780000|2024-12-09 07:36:20|2572.85|2565.55|2575.33|2568.03|2575.6|2568.3|2572.85|2565.55|36
1733729790000|2024-12-09 07:36:30|2575.18|2567.88|2574.05|2566.75|2576|2568.7|2573.15|2565.85|33
1733729800000|2024-12-09 07:36:40|2574.15|2566.85|2580.15|2572.85|2581.65|2574.35|2574.15|2566.85|34
1733729810000|2024-12-09 07:36:50|2580.8|2573.5|2581.45|2574.15|2581.45|2574.15|2577.15|2569.85|31
1733729820000|2024-12-09 07:37:00|2582.04|2574.74|2577.95|2570.65|2582.65|2575.35|2577.65|2570.35|30
1733729830000|2024-12-09 07:37:10|2578.05|2570.75|2580.15|2572.85|2580.85|2573.55|2578.05|2570.75|27
1733729840000|2024-12-09 07:37:20|2580.3|2573|2583.6|2576.3|2584.59|2577.29|2580.3|2573|35
1733729850000|2024-12-09 07:37:30|2583.2|2575.9|2587.17|2579.87|2587.17|2579.87|2583.2|2575.9|33
1733729860000|2024-12-09 07:37:40|2587.15|2579.85|2585.4|2578.1|2587.3|2580|2584.5|2577.2|26
1733729870000|2024-12-09 07:37:50|2585.3|2578|2581.75|2574.45|2585.69|2578.39|2581.55|2574.25|29
1733729880000|2024-12-09 07:38:00|2581.7|2574.4|2578.8|2571.5|2581.8|2574.5|2577.9|2570.6|32
1733729890000|2024-12-09 07:38:10|2578.55|2571.25|2578.65|2571.35|2580.12|2572.82|2577.75|2570.45|33
1733729900000|2024-12-09 07:38:20|2578.4|2571.1|2578.15|2570.85|2579.15|2571.85|2577.65|2570.35|26
1733729910000|2024-12-09 07:38:30|2578.65|2571.35|2578.06|2570.76|2578.65|2571.35|2577.45|2570.15|30
1733729920000|2024-12-09 07:38:40|2577.95|2570.65|2581.5|2574.2|2582|2574.7|2577.7|2570.4|27
1733729930000|2024-12-09 07:38:50|2581.55|2574.25|2584.9|2577.6|2586.15|2578.85|2581.55|2574.25|37
1733729940000|2024-12-09 07:39:00|2585.65|2578.35|2583.65|2576.35|2585.65|2578.35|2582.6|2575.3|36
1733729950000|2024-12-09 07:39:10|2583.25|2575.95|2584.56|2577.26|2584.65|2577.35|2581.65|2574.35|36
1733729960000|2024-12-09 07:39:20|2584.6|2577.3|2583.25|2575.95|2584.6|2577.3|2583.25|2575.95|37
1733729970000|2024-12-09 07:39:30|2583.65|2576.35|2586.39|2579.09|2586.54|2579.24|2583.45|2576.15|34
1733729980000|2024-12-09 07:39:40|2586.15|2578.85|2584.99|2577.69|2586.97|2579.67|2584.9|2577.6|27
1733729990000|2024-12-09 07:39:50|2585.03|2577.73|2584.15|2576.85|2586.98|2579.68|2584.15|2576.85|38
1733730000000|2024-12-09 07:40:00|2584.65|2577.35|2584.4|2577.1|2584.65|2577.35|2583.25|2575.95|38
1733730010000|2024-12-09 07:40:10|2584.55|2577.25|2584.15|2576.85|2584.98|2577.68|2583.73|2576.43|34
1733730020000|2024-12-09 07:40:20|2583.7|2576.4|2577.75|2570.45|2583.7|2576.4|2577.75|2570.45|38
1733730030000|2024-12-09 07:40:30|2577.8|2570.5|2578.39|2571.09|2579.85|2572.55|2577.25|2569.95|30
1733730040000|2024-12-09 07:40:40|2578.27|2570.97|2573.18|2565.88|2578.8|2571.5|2572.15|2564.85|38
1733730050000|2024-12-09 07:40:50|2573.95|2566.65|2575.4|2568.1|2575.74|2568.44|2571.87|2564.57|36
1733730060000|2024-12-09 07:41:00|2574.53|2567.23|2578.15|2570.85|2578.3|2571|2574.53|2567.23|35
1733730070000|2024-12-09 07:41:10|2577.65|2570.35|2580.26|2572.96|2580.94|2573.64|2577.4|2570.1|30
1733730080000|2024-12-09 07:41:20|2580.65|2573.35|2578.3|2571|2580.65|2573.35|2578.3|2571|30
1733730090000|2024-12-09 07:41:30|2579.05|2571.75|2580.15|2572.85|2581.1|2573.8|2578.3|2571|31
1733730100000|2024-12-09 07:41:40|2580.35|2573.05|2581.15|2573.85|2581.65|2574.35|2580.34|2573.04|27
1733730110000|2024-12-09 07:41:50|2581.2|2573.9|2577.81|2570.51|2581.3|2574|2576.75|2569.45|29
1733730120000|2024-12-09 07:42:00|2577.95|2570.65|2582.15|2574.85|2582.15|2574.85|2577.05|2569.75|30
1733730130000|2024-12-09 07:42:10|2582.25|2574.95|2584.75|2577.45|2585.6|2578.3|2582.25|2574.95|17
1733730140000|2024-12-09 07:42:20|2584.82|2577.52|2583.9|2576.6|2584.82|2577.52|2582.3|2575|32
1733730150000|2024-12-09 07:42:30|2584.1|2576.8|2579.92|2572.62|2584.15|2576.85|2578.2|2570.9|32
1733730160000|2024-12-09 07:42:40|2581.27|2573.97|2580.6|2573.3|2581.65|2574.35|2580.57|2573.27|33
1733730170000|2024-12-09 07:42:50|2580.8|2573.5|2581|2573.7|2581.65|2574.35|2580.35|2573.05|27
1733730180000|2024-12-09 07:43:00|2580.35|2573.05|2584.9|2577.6|2584.9|2577.6|2580.35|2573.05|32
1733730190000|2024-12-09 07:43:10|2584.7|2577.4|2586.15|2578.85|2586.95|2579.65|2583.65|2576.35|32
1733730200000|2024-12-09 07:43:20|2586.35|2579.05|2587.7|2580.4|2587.7|2580.4|2585.95|2578.65|21
1733730210000|2024-12-09 07:43:30|2587.75|2580.45|2590.15|2582.85|2590.15|2582.85|2587.75|2580.45|32
1733730220000|2024-12-09 07:43:40|2590.43|2583.13|2590.61|2583.31|2592.1|2584.8|2590.15|2582.85|32
1733730230000|2024-12-09 07:43:50|2591.13|2583.83|2594.45|2587.15|2595.65|2588.35|2591.13|2583.83|37
1733730240000|2024-12-09 07:44:00|2595.15|2587.85|2597.15|2589.85|2597.15|2589.85|2594.15|2586.85|34
1733730250000|2024-12-09 07:44:10|2597.2|2589.9|2603.26|2595.96|2603.26|2595.96|2597.2|2589.9|25
1733730260000|2024-12-09 07:44:20|2604.15|2596.85|2607|2599.7|2607.15|2599.85|2604.1|2596.8|35
1733730270000|2024-12-09 07:44:30|2607.1|2599.8|2606.2|2598.9|2608.9|2601.6|2605.7|2598.4|33
1733730280000|2024-12-09 07:44:40|2606.65|2599.35|2607.15|2599.85|2608|2600.7|2606.1|2598.8|25
1733730290000|2024-12-09 07:44:50|2607.65|2600.35|2606.15|2598.85|2608.15|2600.85|2606.15|2598.85|19
1733730300000|2024-12-09 07:45:00|2606.3|2599|2613.15|2605.85|2613.15|2605.85|2606|2598.7|34
1733730310000|2024-12-09 07:45:10|2613.3|2606|2612.9|2605.6|2613.5|2606.2|2610.95|2603.65|29
1733730320000|2024-12-09 07:45:20|2612.8|2605.5|2614.05|2606.75|2614.05|2606.75|2611.15|2603.85|25
1733730330000|2024-12-09 07:45:30|2613.85|2606.55|2613.5|2606.2|2614.4|2607.1|2612|2604.7|29
1733730340000|2024-12-09 07:45:40|2613.41|2606.11|2615|2607.7|2615.3|2608|2611.85|2604.55|29
1733730350000|2024-12-09 07:45:50|2615.4|2608.1|2615.15|2607.85|2616.65|2609.35|2614.42|2607.12|30
1733730360000|2024-12-09 07:46:00|2615.1|2607.8|2618.31|2611.01|2618.65|2611.35|2613.7|2606.4|31
1733730370000|2024-12-09 07:46:10|2618.35|2611.05|2617.15|2609.85|2619.5|2612.2|2617.05|2609.75|32
1733730380000|2024-12-09 07:46:20|2617.3|2610|2619.28|2611.98|2619.5|2612.2|2617.2|2609.9|24
1733730390000|2024-12-09 07:46:30|2619.5|2612.2|2621.25|2613.95|2622.55|2615.25|2618.15|2610.85|29
1733730400000|2024-12-09 07:46:40|2621.2|2613.9|2623.72|2616.42|2624.65|2617.35|2620.86|2613.56|32
1733730410000|2024-12-09 07:46:50|2623.35|2616.05|2621.03|2613.73|2624.48|2617.18|2619.95|2612.65|27
1733730420000|2024-12-09 07:47:00|2621.09|2613.79|2620.41|2613.11|2621.15|2613.85|2619.2|2611.9|35
1733730430000|2024-12-09 07:47:10|2621.15|2613.85|2621.55|2614.25|2621.85|2614.55|2619.78|2612.48|30
1733730440000|2024-12-09 07:47:20|2621.5|2614.2|2623.89|2616.59|2623.89|2616.59|2621|2613.7|29
1733730450000|2024-12-09 07:47:30|2623.7|2616.4|2624.18|2616.88|2624.3|2617|2623|2615.7|34
1733730460000|2024-12-09 07:47:40|2624|2616.7|2622.4|2615.1|2624.2|2616.9|2622.15|2614.85|34
1733730470000|2024-12-09 07:47:50|2622.55|2615.25|2623.3|2616|2624.35|2617.05|2622.55|2615.25|30
1733730480000|2024-12-09 07:48:00|2623.61|2616.31|2624.24|2616.94|2624.24|2616.94|2623.25|2615.95|33
1733730490000|2024-12-09 07:48:10|2623.95|2616.65|2623.98|2616.68|2625.15|2617.85|2623.6|2616.3|22
1733730500000|2024-12-09 07:48:20|2623.5|2616.2|2625.52|2618.22|2625.55|2618.25|2622.65|2615.35|32
1733730510000|2024-12-09 07:48:30|2625.43|2618.13|2625.4|2618.1|2626.07|2618.77|2625.35|2618.05|19
1733730520000|2024-12-09 07:48:40|2625.5|2618.2|2627.15|2619.85|2627.2|2619.9|2625.45|2618.15|13
1733730530000|2024-12-09 07:48:50|2627.2|2619.9|2630.55|2623.25|2630.61|2623.31|2627.2|2619.9|34
1733730540000|2024-12-09 07:49:00|2630.48|2623.18|2632.33|2625.03|2633.05|2625.75|2629.9|2622.6|37
1733730550000|2024-12-09 07:49:10|2632.6|2625.3|2633.3|2626|2633.65|2626.35|2630.8|2623.5|31
1733730560000|2024-12-09 07:49:20|2633.2|2625.9|2631.14|2623.84|2633.52|2626.22|2630.55|2623.25|33
1733730570000|2024-12-09 07:49:30|2631.2|2623.9|2633.35|2626.05|2633.6|2626.3|2630.21|2622.91|38
1733730580000|2024-12-09 07:49:40|2633.25|2625.95|2635.4|2628.1|2635.5|2628.2|2633.25|2625.95|30
1733730590000|2024-12-09 07:49:50|2635.15|2627.85|2634.35|2627.05|2635.6|2628.3|2633.3|2626|32
1733730600000|2024-12-09 07:50:00|2634.3|2627|2634.85|2627.55|2635.05|2627.75|2633.1|2625.8|34
1733730610000|2024-12-09 07:50:10|2635.05|2627.75|2632.6|2625.3|2635.25|2627.95|2632.55|2625.25|34
1733730620000|2024-12-09 07:50:20|2632.05|2624.75|2630.8|2623.5|2632.6|2625.3|2630.45|2623.15|21
1733730630000|2024-12-09 07:50:30|2630.45|2623.15|2630.3|2623|2631.7|2624.4|2630.15|2622.85|26
1733730640000|2024-12-09 07:50:40|2630.83|2623.53|2630.25|2622.95|2631.7|2624.4|2630.25|2622.95|26
1733730650000|2024-12-09 07:50:50|2630.05|2622.75|2629.65|2622.35|2630.55|2623.25|2628.1|2620.8|21
1733730660000|2024-12-09 07:51:00|2629.2|2621.9|2629.47|2622.17|2630.55|2623.25|2628.05|2620.75|23
1733730670000|2024-12-09 07:51:10|2629.38|2622.08|2631.15|2623.85|2632.15|2624.85|2629.02|2621.72|27
1733730680000|2024-12-09 07:51:20|2631.1|2623.8|2634.25|2626.95|2635.65|2628.35|2631.1|2623.8|25
1733730690000|2024-12-09 07:51:30|2634.5|2627.2|2634.45|2627.15|2636.65|2629.35|2633.2|2625.9|28
1733730700000|2024-12-09 07:51:40|2633.75|2626.45|2636.15|2628.85|2636.65|2629.35|2633.75|2626.45|22
1733730710000|2024-12-09 07:51:50|2636.47|2629.17|2636.55|2629.25|2637.15|2629.85|2635.15|2627.85|17
1733730720000|2024-12-09 07:52:00|2636.15|2628.85|2638.2|2630.9|2638.4|2631.1|2635.15|2627.85|34
1733730730000|2024-12-09 07:52:10|2637.15|2629.85|2637.5|2630.2|2638.53|2631.23|2636.95|2629.65|25
1733730740000|2024-12-09 07:52:20|2637.42|2630.12|2638.75|2631.45|2639|2631.7|2636.15|2628.85|28
1733730750000|2024-12-09 07:52:30|2638.15|2630.85|2637.25|2629.95|2638.65|2631.35|2636.74|2629.44|24
1733730760000|2024-12-09 07:52:40|2637.15|2629.85|2638.55|2631.25|2638.55|2631.25|2636.4|2629.1|11
1733730770000|2024-12-09 07:52:50|2638.05|2630.75|2637.45|2630.15|2638.25|2630.95|2637.15|2629.85|15
1733730780000|2024-12-09 07:53:00|2637.5|2630.2|2637.65|2630.35|2638.65|2631.35|2636.7|2629.4|24
1733730790000|2024-12-09 07:53:10|2638.4|2631.1|2632.75|2625.45|2638.4|2631.1|2632.49|2625.19|27
1733730800000|2024-12-09 07:53:20|2632.95|2625.65|2634.25|2626.95|2635.5|2628.2|2631.97|2624.67|34
1733730810000|2024-12-09 07:53:30|2634.4|2627.1|2636.15|2628.85|2636.65|2629.35|2634|2626.7|29
1733730820000|2024-12-09 07:53:40|2636.65|2629.35|2634.15|2626.85|2636.65|2629.35|2633.7|2626.4|25
1733730830000|2024-12-09 07:53:50|2632.7|2625.4|2633.2|2625.9|2633.65|2626.35|2632.25|2624.95|22
1733730840000|2024-12-09 07:54:00|2633.4|2626.1|2632.01|2624.71|2634.45|2627.15|2631.75|2624.45|28
1733730850000|2024-12-09 07:54:10|2631.97|2624.67|2631.75|2624.45|2632.25|2624.95|2630.3|2623|35
1733730860000|2024-12-09 07:54:20|2631.67|2624.37|2634.45|2627.15|2634.45|2627.15|2631.3|2624|27
1733730870000|2024-12-09 07:54:30|2634.6|2627.3|2635.75|2628.45|2636.65|2629.35|2634.21|2626.91|32
1733730880000|2024-12-09 07:54:40|2635.67|2628.37|2636.7|2629.4|2637.45|2630.15|2635.25|2627.95|20
1733730890000|2024-12-09 07:54:50|2636.95|2629.65|2635.45|2628.15|2637.85|2630.55|2635.45|2628.15|25
1733730900000|2024-12-09 07:55:00|2635.55|2628.25|2637.35|2630.05|2637.47|2630.17|2635.45|2628.15|31
1733730910000|2024-12-09 07:55:10|2637.2|2629.9|2634.95|2627.65|2637.45|2630.15|2634.15|2626.85|27
1733730920000|2024-12-09 07:55:20|2634.73|2627.43|2635.15|2627.85|2635.9|2628.6|2634.15|2626.85|27
1733730930000|2024-12-09 07:55:30|2635.46|2628.16|2634.9|2627.6|2635.75|2628.45|2634.9|2627.6|16
1733730940000|2024-12-09 07:55:40|2634.4|2627.1|2633.15|2625.85|2634.65|2627.35|2632.35|2625.05|35
1733730950000|2024-12-09 07:55:50|2632.9|2625.6|2632.95|2625.65|2633.9|2626.6|2632.5|2625.2|35
1733730960000|2024-12-09 07:56:00|2633.15|2625.85|2632.15|2624.85|2635.18|2627.88|2632.15|2624.85|27
1733730970000|2024-12-09 07:56:10|2633.65|2626.35|2634.45|2627.15|2635.65|2628.35|2633.65|2626.35|26
1733730980000|2024-12-09 07:56:20|2634.35|2627.05|2633.85|2626.55|2635.35|2628.05|2633.35|2626.05|28
1733730990000|2024-12-09 07:56:30|2633.35|2626.05|2633.3|2626|2634.15|2626.85|2631.15|2623.85|28
1733731000000|2024-12-09 07:56:40|2633.4|2626.1|2634.15|2626.85|2634.57|2627.27|2633.25|2625.95|29
1733731010000|2024-12-09 07:56:50|2634|2626.7|2630.35|2623.05|2634.13|2626.83|2629.85|2622.55|35
1733731020000|2024-12-09 07:57:00|2630.45|2623.15|2630.33|2623.03|2631.65|2624.35|2628.65|2621.35|31
1733731030000|2024-12-09 07:57:10|2629.96|2622.66|2626.65|2619.35|2630.4|2623.1|2626.2|2618.9|31
1733731040000|2024-12-09 07:57:20|2626.15|2618.85|2627.15|2619.85|2627.65|2620.35|2626.15|2618.85|24
1733731050000|2024-12-09 07:57:30|2626.9|2619.6|2626.65|2619.35|2627.6|2620.3|2624.6|2617.3|29
1733731060000|2024-12-09 07:57:40|2626.15|2618.85|2624.95|2617.65|2626.15|2618.85|2624.25|2616.95|29
1733731070000|2024-12-09 07:57:50|2624.55|2617.25|2624.15|2616.85|2624.95|2617.65|2622.55|2615.25|30
1733731080000|2024-12-09 07:58:00|2624.25|2616.95|2623.25|2615.95|2624.65|2617.35|2622.55|2615.25|28
1733731090000|2024-12-09 07:58:10|2623.15|2615.85|2627.15|2619.85|2627.53|2620.23|2622.99|2615.69|30
1733731100000|2024-12-09 07:58:20|2627.23|2619.93|2623.75|2616.45|2627.23|2619.93|2623.15|2615.85|16
1733731110000|2024-12-09 07:58:30|2623.25|2615.95|2624.18|2616.88|2624.45|2617.15|2623|2615.7|33
1733731120000|2024-12-09 07:58:40|2624.22|2616.92|2625|2617.7|2625.67|2618.37|2624.04|2616.74|30
1733731130000|2024-12-09 07:58:50|2624.8|2617.5|2625.2|2617.9|2625.5|2618.2|2623.15|2615.85|32
1733731140000|2024-12-09 07:59:00|2624.25|2616.95|2624.6|2617.3|2626.15|2618.85|2624.15|2616.85|28
1733731150000|2024-12-09 07:59:10|2624.65|2617.35|2625.15|2617.85|2625.47|2618.17|2624.15|2616.85|18
1733731160000|2024-12-09 07:59:20|2625.45|2618.15|2626.15|2618.85|2627.15|2619.85|2625.45|2618.15|22
1733731170000|2024-12-09 07:59:30|2625.5|2618.2|2625.35|2618.05|2625.65|2618.35|2624.15|2616.85|21
1733731180000|2024-12-09 07:59:40|2625.3|2618|2625.85|2618.55|2625.85|2618.55|2623.5|2616.2|23
1733731190000|2024-12-09 07:59:50|2625.9|2618.6|2625.3|2618|2626.15|2618.85|2624.7|2617.4|14
1733731200000|2024-12-09 08:00:00|2625.04|2617.74|2623.85|2616.55|2625.65|2618.35|2623.85|2616.55|17
1733731210000|2024-12-09 08:00:10|2623.35|2616.05|2626.07|2618.77|2626.29|2618.99|2622.25|2614.95|31
1733731220000|2024-12-09 08:00:20|2626.67|2619.37|2623.65|2616.35|2626.93|2619.63|2623.37|2616.07|31
1733731230000|2024-12-09 08:00:30|2622.26|2614.96|2621.28|2613.98|2622.8|2615.5|2617.85|2610.55|36
1733731240000|2024-12-09 08:00:40|2621.17|2613.87|2622.65|2615.35|2622.65|2615.35|2619.75|2612.45|33
1733731250000|2024-12-09 08:00:50|2622.15|2614.85|2620.3|2613|2623.65|2616.35|2619.45|2612.15|31
1733731260000|2024-12-09 08:01:00|2620.23|2612.93|2619.5|2612.2|2620.23|2612.93|2618.9|2611.6|32
1733731270000|2024-12-09 08:01:10|2619.4|2612.1|2619.35|2612.05|2620.5|2613.2|2618.7|2611.4|29
1733731280000|2024-12-09 08:01:20|2619.15|2611.85|2616.7|2609.4|2619.53|2612.23|2616.29|2608.99|29
1733731290000|2024-12-09 08:01:30|2616.5|2609.2|2615.85|2608.55|2617.29|2609.99|2615.85|2608.55|35
1733731300000|2024-12-09 08:01:40|2615.75|2608.45|2614.15|2606.85|2615.75|2608.45|2614.15|2606.85|9
1733731310000|2024-12-09 08:01:50|2613.95|2606.65|2612.43|2605.13|2614.54|2607.24|2612.43|2605.13|27
1733731320000|2024-12-09 08:02:00|2612.9|2605.6|2609.95|2602.65|2613.15|2605.85|2609.87|2602.57|25
1733731330000|2024-12-09 08:02:10|2609.82|2602.52|2606.18|2598.88|2609.85|2602.55|2605.1|2597.8|24
1733731340000|2024-12-09 08:02:20|2606.2|2598.9|2601.15|2593.85|2606.2|2598.9|2600.3|2593|33
1733731350000|2024-12-09 08:02:30|2602.65|2595.35|2607.3|2600|2607.3|2600|2602.4|2595.1|19
1733731360000|2024-12-09 08:02:40|2607.15|2599.85|2604.7|2597.4|2607.4|2600.1|2604.64|2597.34|20
1733731370000|2024-12-09 08:02:50|2604.67|2597.37|2603.9|2596.6|2605.15|2597.85|2603.7|2596.4|20
1733731380000|2024-12-09 08:03:00|2603.4|2596.1|2601.39|2594.09|2604.6|2597.3|2601.15|2593.85|32
1733731390000|2024-12-09 08:03:10|2601.35|2594.05|2598.95|2591.65|2601.35|2594.05|2598.15|2590.85|35
1733731400000|2024-12-09 08:03:20|2598.81|2591.51|2599.4|2592.1|2600.58|2593.28|2598.7|2591.4|37
1733731410000|2024-12-09 08:03:30|2600.08|2592.78|2596.89|2589.59|2600.1|2592.8|2596.89|2589.59|33
1733731420000|2024-12-09 08:03:40|2596.77|2589.47|2596.7|2589.4|2597.35|2590.05|2596.1|2588.8|32
1733731430000|2024-12-09 08:03:50|2596.6|2589.3|2598.73|2591.43|2598.75|2591.45|2595.95|2588.65|32
1733731440000|2024-12-09 08:04:00|2598.65|2591.35|2597.45|2590.15|2600.65|2593.35|2596.07|2588.77|36
1733731450000|2024-12-09 08:04:10|2596.98|2589.68|2596.4|2589.1|2598.38|2591.08|2596.11|2588.81|36
1733731460000|2024-12-09 08:04:20|2597.18|2589.88|2597.18|2589.88|2597.5|2590.2|2596.35|2589.05|20
1733731470000|2024-12-09 08:04:30|2596.7|2589.4|2595.5|2588.2|2596.84|2589.54|2594.95|2587.65|33
1733731480000|2024-12-09 08:04:40|2595.13|2587.83|2599.27|2591.97|2599.27|2591.97|2595.13|2587.83|31
1733731490000|2024-12-09 08:04:50|2599.25|2591.95|2594.3|2587|2599.25|2591.95|2594.2|2586.9|33
1733731500000|2024-12-09 08:05:00|2594.1|2586.8|2592.07|2584.77|2594.45|2587.15|2592.05|2584.75|34
1733731510000|2024-12-09 08:05:10|2592.1|2584.8|2591.15|2583.85|2592.75|2585.45|2591.05|2583.75|28
1733731520000|2024-12-09 08:05:20|2591.3|2584|2589.4|2582.1|2591.54|2584.24|2588.1|2580.8|38
1733731530000|2024-12-09 08:05:30|2589.6|2582.3|2586.8|2579.5|2590.75|2583.45|2586.71|2579.41|34
1733731540000|2024-12-09 08:05:40|2587.25|2579.95|2588.15|2580.85|2589.15|2581.85|2587.1|2579.8|34
1733731550000|2024-12-09 08:05:50|2588|2580.7|2587.15|2579.85|2589.04|2581.74|2587.15|2579.85|25
1733731560000|2024-12-09 08:06:00|2587.05|2579.75|2587.15|2579.85|2587.15|2579.85|2585.35|2578.05|34
1733731570000|2024-12-09 08:06:10|2587.25|2579.95|2586.15|2578.85|2587.59|2580.29|2585.45|2578.15|27
1733731580000|2024-12-09 08:06:20|2587.15|2579.85|2584.7|2577.4|2587.25|2579.95|2584.15|2576.85|20
1733731590000|2024-12-09 08:06:30|2584.2|2576.9|2585.12|2577.82|2586.61|2579.31|2584.2|2576.9|30
1733731600000|2024-12-09 08:06:40|2585.13|2577.83|2584.6|2577.3|2585.7|2578.4|2584.4|2577.1|27
1733731610000|2024-12-09 08:06:50|2584.7|2577.4|2581.98|2574.68|2585.35|2578.05|2581.29|2573.99|35
1733731620000|2024-12-09 08:07:00|2582.25|2574.95|2582.95|2575.65|2584.7|2577.4|2581.7|2574.4|39
1733731630000|2024-12-09 08:07:10|2583.2|2575.9|2583.45|2576.15|2583.9|2576.6|2583.06|2575.76|30
1733731640000|2024-12-09 08:07:20|2583.04|2575.74|2581.1|2573.8|2583.15|2575.85|2580.6|2573.3|34
1733731650000|2024-12-09 08:07:30|2581.13|2573.83|2580.9|2573.6|2582.75|2575.45|2580.5|2573.2|29
1733731660000|2024-12-09 08:07:40|2580.47|2573.17|2580.97|2573.67|2580.97|2573.67|2579.05|2571.75|35
1733731670000|2024-12-09 08:07:50|2581.1|2573.8|2581.5|2574.2|2582.75|2575.45|2581.1|2573.8|33
1733731680000|2024-12-09 08:08:00|2582.1|2574.8|2577.3|2570|2582.1|2574.8|2577.25|2569.95|36
1733731690000|2024-12-09 08:08:10|2577.32|2570.02|2578.78|2571.48|2579.9|2572.6|2577.15|2569.85|38
1733731700000|2024-12-09 08:08:20|2578.85|2571.55|2575.85|2568.55|2578.85|2571.55|2575.85|2568.55|32
1733731710000|2024-12-09 08:08:30|2576.05|2568.75|2575.76|2568.46|2576.5|2569.2|2575.11|2567.81|29
1733731720000|2024-12-09 08:08:40|2575.7|2568.4|2581.17|2573.87|2581.17|2573.87|2575.7|2568.4|38
1733731730000|2024-12-09 08:08:50|2581.1|2573.8|2580.95|2573.65|2582.75|2575.45|2580.6|2573.3|34
1733731740000|2024-12-09 08:09:00|2580.9|2573.6|2581.27|2573.97|2582.75|2575.45|2580.9|2573.6|36
1733731750000|2024-12-09 08:09:10|2581.32|2574.02|2583.85|2576.55|2583.85|2576.55|2580.15|2572.85|38
1733731760000|2024-12-09 08:09:20|2583.8|2576.5|2585.2|2577.9|2587.46|2580.16|2583.8|2576.5|38
1733731770000|2024-12-09 08:09:30|2585.15|2577.85|2585.6|2578.3|2586.95|2579.65|2585.1|2577.8|37
1733731780000|2024-12-09 08:09:40|2585.4|2578.1|2585.65|2578.35|2586|2578.7|2584.5|2577.2|21
1733731790000|2024-12-09 08:09:50|2585.15|2577.85|2585.15|2577.85|2586.65|2579.35|2585.15|2577.85|20
1733731800000|2024-12-09 08:10:00|2585.65|2578.35|2584.1|2576.8|2586.42|2579.12|2583.1|2575.8|25
1733731810000|2024-12-09 08:10:10|2584.05|2576.75|2579.5|2572.2|2584.05|2576.75|2579.15|2571.85|37
1733731820000|2024-12-09 08:10:20|2579.15|2571.85|2578.85|2571.55|2580.14|2572.84|2577.75|2570.45|36
1733731830000|2024-12-09 08:10:30|2578.75|2571.45|2582.3|2575|2582.67|2575.37|2578.4|2571.1|39
1733731840000|2024-12-09 08:10:40|2583.08|2575.78|2581.08|2573.78|2583.08|2575.78|2580.8|2573.5|33
1733731850000|2024-12-09 08:10:50|2581.03|2573.73|2579.9|2572.6|2582.25|2574.95|2579.75|2572.45|36
1733731860000|2024-12-09 08:11:00|2579.8|2572.5|2583.15|2575.85|2583.15|2575.85|2579.8|2572.5|34
1733731870000|2024-12-09 08:11:10|2583.1|2575.8|2580.11|2572.81|2583.15|2575.85|2580.11|2572.81|25
1733731880000|2024-12-09 08:11:20|2580.18|2572.88|2580.01|2572.71|2580.87|2573.57|2579.15|2571.85|28
1733731890000|2024-12-09 08:11:30|2579.98|2572.68|2578.16|2570.86|2580.07|2572.77|2578.15|2570.85|31
1733731900000|2024-12-09 08:11:40|2577.99|2570.69|2578.25|2570.95|2579.05|2571.75|2577.99|2570.69|26
1733731910000|2024-12-09 08:11:50|2578.3|2571|2577.25|2569.95|2578.96|2571.66|2577.17|2569.87|32
1733731920000|2024-12-09 08:12:00|2577.3|2570|2577.23|2569.93|2577.9|2570.6|2577.15|2569.85|28
1733731930000|2024-12-09 08:12:10|2577.25|2569.95|2573.85|2566.55|2577.25|2569.95|2573.15|2565.85|26
1733731940000|2024-12-09 08:12:20|2573.95|2566.65|2576.25|2568.95|2576.4|2569.1|2572.4|2565.1|31
1733731950000|2024-12-09 08:12:30|2576.16|2568.86|2573.54|2566.24|2576.16|2568.86|2573.22|2565.92|26
1733731960000|2024-12-09 08:12:40|2573.55|2566.25|2574.95|2567.65|2576.8|2569.5|2573.34|2566.04|37
1733731970000|2024-12-09 08:12:50|2574.46|2567.16|2572.65|2565.35|2574.46|2567.16|2572.5|2565.2|29
1733731980000|2024-12-09 08:13:00|2572.94|2565.64|2575.43|2568.13|2575.85|2568.55|2572.5|2565.2|34
1733731990000|2024-12-09 08:13:10|2575.51|2568.21|2577.6|2570.3|2579.3|2572|2575.51|2568.21|38
1733732000000|2024-12-09 08:13:20|2577.55|2570.25|2582.6|2575.3|2582.6|2575.3|2577.55|2570.25|36
1733732010000|2024-12-09 08:13:30|2582.51|2575.21|2588.35|2581.05|2588.63|2581.33|2582.25|2574.95|36
1733732020000|2024-12-09 08:13:40|2588.65|2581.35|2591.9|2584.6|2591.95|2584.65|2588.15|2580.85|39
1733732030000|2024-12-09 08:13:50|2591.85|2584.55|2593.35|2586.05|2594.65|2587.35|2590.25|2582.95|39
1733732040000|2024-12-09 08:14:00|2593.25|2585.95|2594.15|2586.85|2595.5|2588.2|2592.12|2584.82|36
1733732050000|2024-12-09 08:14:10|2594.25|2586.95|2594.79|2587.49|2597.1|2589.8|2594.25|2586.95|38
1733732060000|2024-12-09 08:14:20|2594.78|2587.48|2595.85|2588.55|2596.13|2588.83|2593.58|2586.28|38
1733732070000|2024-12-09 08:14:30|2595.25|2587.95|2598|2590.7|2598.2|2590.9|2595.25|2587.95|33
1733732080000|2024-12-09 08:14:40|2598.15|2590.85|2599.55|2592.25|2601.32|2594.02|2598.15|2590.85|33
1733732090000|2024-12-09 08:14:50|2599.6|2592.3|2594.55|2587.25|2599.75|2592.45|2593.65|2586.35|33
1733732100000|2024-12-09 08:15:00|2594.4|2587.1|2595.28|2587.98|2595.84|2588.54|2594.18|2586.88|36
1733732110000|2024-12-09 08:15:10|2595.33|2588.03|2592.34|2585.04|2595.75|2588.45|2592|2584.7|35
1733732120000|2024-12-09 08:15:20|2593.3|2586|2595.55|2588.25|2595.55|2588.25|2593|2585.7|35
1733732130000|2024-12-09 08:15:30|2595.25|2587.95|2598|2590.7|2598|2590.7|2593.4|2586.1|37
1733732140000|2024-12-09 08:15:40|2598.05|2590.75|2594.75|2587.45|2599.45|2592.15|2594.2|2586.9|37
1733732150000|2024-12-09 08:15:50|2594.7|2587.4|2591.15|2583.85|2594.7|2587.4|2590.15|2582.85|28
1733732160000|2024-12-09 08:16:00|2591.06|2583.76|2594.9|2587.6|2595.6|2588.3|2591.06|2583.76|35
1733732170000|2024-12-09 08:16:10|2594.65|2587.35|2590.3|2583|2594.65|2587.35|2589.91|2582.61|35
1733732180000|2024-12-09 08:16:20|2590.25|2582.95|2589.13|2581.83|2591.1|2583.8|2589.05|2581.75|29
1733732190000|2024-12-09 08:16:30|2589.18|2581.88|2586.7|2579.4|2589.18|2581.88|2585.75|2578.45|28
1733732200000|2024-12-09 08:16:40|2586.6|2579.3|2589.2|2581.9|2589.45|2582.15|2585.4|2578.1|34
1733732210000|2024-12-09 08:16:50|2589.21|2581.91|2592|2584.7|2593.65|2586.35|2588.74|2581.44|35
1733732220000|2024-12-09 08:17:00|2591.85|2584.55|2587.25|2579.95|2591.85|2584.55|2587.03|2579.73|37
1733732230000|2024-12-09 08:17:10|2587.85|2580.55|2586.63|2579.33|2587.95|2580.65|2586.5|2579.2|33
1733732240000|2024-12-09 08:17:20|2586.13|2578.83|2585.15|2577.85|2586.15|2578.85|2584.15|2576.85|24
1733732250000|2024-12-09 08:17:30|2585.5|2578.2|2586.15|2578.85|2586.63|2579.33|2585.15|2577.85|21
1733732260000|2024-12-09 08:17:40|2586.46|2579.16|2587.3|2580|2590.13|2582.83|2586.46|2579.16|33
1733732270000|2024-12-09 08:17:50|2586.85|2579.55|2584.65|2577.35|2586.85|2579.55|2583.5|2576.2|33
1733732280000|2024-12-09 08:18:00|2584.3|2577|2589.8|2582.5|2590.15|2582.85|2584.3|2577|35
1733732290000|2024-12-09 08:18:10|2589.13|2581.83|2588.9|2581.6|2592.51|2585.21|2588.9|2581.6|36
1733732300000|2024-12-09 08:18:20|2588.7|2581.4|2588.04|2580.74|2589.65|2582.35|2587.2|2579.9|36
1733732310000|2024-12-09 08:18:30|2588.25|2580.95|2588.35|2581.05|2590.1|2582.8|2587.5|2580.2|34
1733732320000|2024-12-09 08:18:40|2588.15|2580.85|2589.91|2582.61|2591.9|2584.6|2587.6|2580.3|37
1733732330000|2024-12-09 08:18:50|2590.08|2582.78|2594.04|2586.74|2594.04|2586.74|2589.6|2582.3|40
1733732340000|2024-12-09 08:19:00|2594.65|2587.35|2593.94|2586.64|2596.04|2588.74|2593.45|2586.15|37
1733732350000|2024-12-09 08:19:10|2594.43|2587.13|2591.6|2584.3|2594.43|2587.13|2591.6|2584.3|30
1733732360000|2024-12-09 08:19:20|2590.8|2583.5|2586.77|2579.47|2591.55|2584.25|2585.85|2578.55|31
1733732370000|2024-12-09 08:19:30|2586.9|2579.6|2585.25|2577.95|2586.9|2579.6|2581.85|2574.55|37
1733732380000|2024-12-09 08:19:40|2585.45|2578.15|2587.12|2579.82|2588.2|2580.9|2584.45|2577.15|34
1733732390000|2024-12-09 08:19:50|2587.2|2579.9|2586.69|2579.39|2588.25|2580.95|2586.04|2578.74|33
1733732400000|2024-12-09 08:20:00|2586.31|2579.01|2588.7|2581.4|2589.55|2582.25|2586.31|2579.01|39
1733732410000|2024-12-09 08:20:10|2588.65|2581.35|2589.15|2581.85|2589.22|2581.92|2586.7|2579.4|36
1733732420000|2024-12-09 08:20:20|2589.12|2581.82|2593.94|2586.64|2594.33|2587.03|2588.91|2581.61|39
1733732430000|2024-12-09 08:20:30|2593.89|2586.59|2591.35|2584.05|2593.89|2586.59|2588.85|2581.55|39
1733732440000|2024-12-09 08:20:40|2591.85|2584.55|2594.97|2587.67|2596|2588.7|2591.85|2584.55|39
1733732450000|2024-12-09 08:20:50|2594.99|2587.69|2594.8|2587.5|2594.99|2587.69|2592.7|2585.4|33
1733732460000|2024-12-09 08:21:00|2594.9|2587.6|2596.23|2588.93|2596.67|2589.37|2593.45|2586.15|35
1733732470000|2024-12-09 08:21:10|2596.11|2588.81|2589.75|2582.45|2596.11|2588.81|2589.75|2582.45|36
1733732480000|2024-12-09 08:21:20|2589.8|2582.5|2590.06|2582.76|2591.63|2584.33|2589.1|2581.8|33
1733732490000|2024-12-09 08:21:30|2590.45|2583.15|2591.63|2584.33|2593.07|2585.77|2588.15|2580.85|37
1733732500000|2024-12-09 08:21:40|2591.53|2584.23|2590.3|2583|2593.88|2586.58|2590.12|2582.82|37
1733732510000|2024-12-09 08:21:50|2589.99|2582.69|2591.46|2584.16|2591.62|2584.32|2588.45|2581.15|36
1733732520000|2024-12-09 08:22:00|2591.3|2584|2594.55|2587.25|2595|2587.7|2590.81|2583.51|37
1733732530000|2024-12-09 08:22:10|2595.1|2587.8|2598.46|2591.16|2598.95|2591.65|2594.4|2587.1|38
1733732540000|2024-12-09 08:22:20|2598.65|2591.35|2600.98|2593.68|2601.03|2593.73|2597.85|2590.55|36
1733732550000|2024-12-09 08:22:30|2600.61|2593.31|2599.05|2591.75|2602.15|2594.85|2599.05|2591.75|34
1733732560000|2024-12-09 08:22:40|2598.95|2591.65|2600.7|2593.4|2600.82|2593.52|2598.9|2591.6|35
1733732570000|2024-12-09 08:22:50|2600.75|2593.45|2602.65|2595.35|2602.65|2595.35|2600.15|2592.85|26
1733732580000|2024-12-09 08:23:00|2602.45|2595.15|2601.65|2594.35|2603.32|2596.02|2598.6|2591.3|39
1733732590000|2024-12-09 08:23:10|2601.6|2594.3|2602.15|2594.85|2603.09|2595.79|2600.95|2593.65|35
1733732600000|2024-12-09 08:23:20|2601.92|2594.62|2603.4|2596.1|2603.9|2596.6|2601.85|2594.55|22
1733732610000|2024-12-09 08:23:30|2603.35|2596.05|2600.15|2592.85|2603.6|2596.3|2600.15|2592.85|36
1733732620000|2024-12-09 08:23:40|2600.25|2592.95|2600.73|2593.43|2602.43|2595.13|2599.55|2592.25|33
1733732630000|2024-12-09 08:23:50|2600.68|2593.38|2598.33|2591.03|2600.7|2593.4|2598.05|2590.75|33
1733732640000|2024-12-09 08:24:00|2598.06|2590.76|2601.55|2594.25|2601.8|2594.5|2597.65|2590.35|35
1733732650000|2024-12-09 08:24:10|2601.45|2594.15|2602.35|2595.05|2603.3|2596|2601.15|2593.85|36
1733732660000|2024-12-09 08:24:20|2602.5|2595.2|2601.18|2593.88|2604.5|2597.2|2599.45|2592.15|36
1733732670000|2024-12-09 08:24:30|2601.33|2594.03|2597.21|2589.91|2601.33|2594.03|2597.05|2589.75|36
1733732680000|2024-12-09 08:24:40|2597.2|2589.9|2598.95|2591.65|2599.75|2592.45|2597.05|2589.75|31
1733732690000|2024-12-09 08:24:50|2598.97|2591.67|2603.76|2596.46|2603.9|2596.6|2598.6|2591.3|32
1733732700000|2024-12-09 08:25:00|2603.78|2596.48|2603.7|2596.4|2605.65|2598.35|2603.18|2595.88|35
1733732710000|2024-12-09 08:25:10|2603.65|2596.35|2596.94|2589.64|2604.75|2597.45|2596.94|2589.64|35
1733732720000|2024-12-09 08:25:20|2596.55|2589.25|2596.75|2589.45|2600.03|2592.73|2595.55|2588.25|35
1733732730000|2024-12-09 08:25:30|2596.8|2589.5|2599.94|2592.64|2600.01|2592.71|2596.5|2589.2|34
1733732740000|2024-12-09 08:25:40|2599.96|2592.66|2599.5|2592.2|2600.65|2593.35|2599.3|2592|37
1733732750000|2024-12-09 08:25:50|2600|2592.7|2598.5|2591.2|2600.4|2593.1|2598.15|2590.85|35
1733732760000|2024-12-09 08:26:00|2598.4|2591.1|2595.03|2587.73|2598.55|2591.25|2595.03|2587.73|34
1733732770000|2024-12-09 08:26:10|2595.1|2587.8|2592.4|2585.1|2596.25|2588.95|2591.45|2584.15|37
1733732780000|2024-12-09 08:26:20|2592.45|2585.15|2591.92|2584.62|2595.2|2587.9|2591.9|2584.6|36
1733732790000|2024-12-09 08:26:30|2591.95|2584.65|2590.25|2582.95|2592.25|2584.95|2590.15|2582.85|32
1733732800000|2024-12-09 08:26:40|2590.2|2582.9|2588.12|2580.82|2590.35|2583.05|2587.89|2580.59|30
1733732810000|2024-12-09 08:26:50|2588.55|2581.25|2583.21|2575.91|2588.6|2581.3|2583.21|2575.91|33
1733732820000|2024-12-09 08:27:00|2582.82|2575.52|2580.35|2573.05|2583.05|2575.75|2578.85|2571.55|37
1733732830000|2024-12-09 08:27:10|2580.39|2573.09|2579.15|2571.85|2580.45|2573.15|2578.23|2570.93|37
1733732840000|2024-12-09 08:27:20|2579.45|2572.15|2576.04|2568.74|2579.45|2572.15|2575.2|2567.9|33
1733732850000|2024-12-09 08:27:30|2576.55|2569.25|2577|2569.7|2578.55|2571.25|2575.8|2568.5|34
1733732860000|2024-12-09 08:27:40|2576.74|2569.44|2577.4|2570.1|2577.75|2570.45|2575.7|2568.4|36
1733732870000|2024-12-09 08:27:50|2577.55|2570.25|2577.15|2569.85|2578.55|2571.25|2576.75|2569.45|36
1733732880000|2024-12-09 08:28:00|2577.3|2570|2573.75|2566.45|2578.03|2570.73|2573.75|2566.45|38
1733732890000|2024-12-09 08:28:10|2573.5|2566.2|2572.5|2565.2|2574.23|2566.93|2572.5|2565.2|35
1733732900000|2024-12-09 08:28:20|2572.35|2565.05|2571.76|2564.46|2573.4|2566.1|2571.55|2564.25|33
1733732910000|2024-12-09 08:28:30|2571.35|2564.05|2571.4|2564.1|2572.85|2565.55|2571.35|2564.05|22
1733732920000|2024-12-09 08:28:40|2571.3|2564|2572.19|2564.89|2572.57|2565.27|2569.7|2562.4|37
1733732930000|2024-12-09 08:28:50|2572.12|2564.82|2573.19|2565.89|2573.93|2566.63|2570.8|2563.5|35
1733732940000|2024-12-09 08:29:00|2573.15|2565.85|2572.5|2565.2|2573.35|2566.05|2571.5|2564.2|36
1733732950000|2024-12-09 08:29:10|2572.35|2565.05|2575.05|2567.75|2575.05|2567.75|2571.55|2564.25|35
1733732960000|2024-12-09 08:29:20|2575.38|2568.08|2574.85|2567.55|2577.85|2570.55|2573.5|2566.2|32
1733732970000|2024-12-09 08:29:30|2574.75|2567.45|2571.98|2564.68|2574.8|2567.5|2571|2563.7|35
1733732980000|2024-12-09 08:29:40|2571.99|2564.69|2571.25|2563.95|2572.38|2565.08|2570.55|2563.25|34
1733732990000|2024-12-09 08:29:50|2571.3|2564|2573.25|2565.95|2573.9|2566.6|2571.3|2564|30
1733733000000|2024-12-09 08:30:00|2573.4|2566.1|2571.6|2564.3|2573.89|2566.59|2570.85|2563.55|38
1733733010000|2024-12-09 08:30:10|2570.95|2563.65|2567.6|2560.3|2570.95|2563.65|2567.3|2560|36
1733733020000|2024-12-09 08:30:20|2567.75|2560.45|2569.77|2562.47|2571.43|2564.13|2565.5|2558.2|32
1733733030000|2024-12-09 08:30:30|2569.45|2562.15|2568.35|2561.05|2570.15|2562.85|2568.15|2560.85|30
1733733040000|2024-12-09 08:30:40|2568.3|2561|2564.25|2556.95|2568.3|2561|2564.2|2556.9|33
1733733050000|2024-12-09 08:30:50|2564.3|2557|2564.15|2556.85|2565.65|2558.35|2564.15|2556.85|24
1733733060000|2024-12-09 08:31:00|2563.77|2556.47|2565.65|2558.35|2565.65|2558.35|2562.1|2554.8|35
1733733070000|2024-12-09 08:31:10|2565.15|2557.85|2565.05|2557.75|2566.1|2558.8|2563.6|2556.3|38
1733733080000|2024-12-09 08:31:20|2564.98|2557.68|2567.45|2560.15|2567.85|2560.55|2564.7|2557.4|38
1733733090000|2024-12-09 08:31:30|2567.8|2560.5|2566.35|2559.05|2569.36|2562.06|2566.35|2559.05|29
1733733100000|2024-12-09 08:31:40|2566.25|2558.95|2562.6|2555.3|2567.35|2560.05|2562.6|2555.3|37
1733733110000|2024-12-09 08:31:50|2562.5|2555.2|2560.59|2553.29|2564.1|2556.8|2560.59|2553.29|39
1733733120000|2024-12-09 08:32:00|2560.54|2553.24|2562.65|2555.35|2562.7|2555.4|2560.15|2552.85|31
1733733130000|2024-12-09 08:32:10|2562.94|2555.64|2562.75|2555.45|2564.2|2556.9|2561.75|2554.45|32
1733733140000|2024-12-09 08:32:20|2562.97|2555.67|2562.98|2555.68|2563.9|2556.6|2561.65|2554.35|31
1733733150000|2024-12-09 08:32:30|2563.03|2555.73|2561.88|2554.58|2563.8|2556.5|2560.3|2553|34
1733733160000|2024-12-09 08:32:40|2562.3|2555|2561.15|2553.85|2562.81|2555.51|2560.4|2553.1|29
1733733170000|2024-12-09 08:32:50|2560.9|2553.6|2558.52|2551.22|2560.9|2553.6|2558.52|2551.22|36
1733733180000|2024-12-09 08:33:00|2558|2550.7|2559.5|2552.2|2559.95|2552.65|2557.85|2550.55|31
1733733190000|2024-12-09 08:33:10|2559.73|2552.43|2566|2558.7|2566|2558.7|2559.23|2551.93|39
1733733200000|2024-12-09 08:33:20|2564.98|2557.68|2563.15|2555.85|2565.39|2558.09|2562.7|2555.4|29
1733733210000|2024-12-09 08:33:30|2563|2555.7|2563.39|2556.09|2564.15|2556.85|2563|2555.7|35
1733733220000|2024-12-09 08:33:40|2563.1|2555.8|2560.98|2553.68|2563.61|2556.31|2559.73|2552.43|39
1733733230000|2024-12-09 08:33:50|2561.6|2554.3|2561.25|2553.95|2563.8|2556.5|2560.5|2553.2|34
1733733240000|2024-12-09 08:34:00|2561.15|2553.85|2557.2|2549.9|2561.7|2554.4|2557.2|2549.9|34
1733733250000|2024-12-09 08:34:10|2556.95|2549.65|2540.95|2533.65|2557.05|2549.75|2540.95|2533.65|37
1733733260000|2024-12-09 08:34:20|2539.07|2531.77|2537.75|2530.45|2541.34|2534.04|2537.75|2530.45|39
1733733270000|2024-12-09 08:34:30|2538.1|2530.8|2539.5|2532.2|2541.45|2534.15|2537.3|2530|37
1733733280000|2024-12-09 08:34:40|2540|2532.7|2538.7|2531.4|2542.05|2534.75|2537.82|2530.52|37
1733733290000|2024-12-09 08:34:50|2539.9|2532.6|2537.53|2530.23|2540.45|2533.15|2536.6|2529.3|39
1733733300000|2024-12-09 08:35:00|2537.74|2530.44|2545.1|2537.8|2545.51|2538.21|2537.5|2530.2|39
1733733310000|2024-12-09 08:35:10|2544.75|2537.45|2544.95|2537.65|2545.55|2538.25|2542.1|2534.8|36
1733733320000|2024-12-09 08:35:20|2543.45|2536.15|2540.45|2533.15|2544.75|2537.45|2539.4|2532.1|34
1733733330000|2024-12-09 08:35:30|2540.67|2533.37|2541.41|2534.11|2542.03|2534.73|2539.35|2532.05|36
1733733340000|2024-12-09 08:35:40|2542.05|2534.75|2542.57|2535.27|2543.55|2536.25|2541.7|2534.4|39
1733733350000|2024-12-09 08:35:50|2542.55|2535.25|2541.6|2534.3|2543.3|2536|2540.45|2533.15|37
1733733360000|2024-12-09 08:36:00|2541.75|2534.45|2536.15|2528.85|2542.31|2535.01|2536.15|2528.85|38
1733733370000|2024-12-09 08:36:10|2537.9|2530.6|2535.65|2528.35|2537.9|2530.6|2534.23|2526.93|34
1733733380000|2024-12-09 08:36:20|2535.59|2528.29|2539.5|2532.2|2541.4|2534.1|2535.45|2528.15|33
1733733390000|2024-12-09 08:36:30|2539.4|2532.1|2538.85|2531.55|2541.28|2533.98|2538.85|2531.55|27
1733733400000|2024-12-09 08:36:40|2538.7|2531.4|2538.65|2531.35|2540|2532.7|2537.4|2530.1|38
1733733410000|2024-12-09 08:36:50|2538.75|2531.45|2539.35|2532.05|2540.45|2533.15|2538.25|2530.95|32
1733733420000|2024-12-09 08:37:00|2539.5|2532.2|2538.8|2531.5|2540.15|2532.85|2535.55|2528.25|38
1733733430000|2024-12-09 08:37:10|2540.1|2532.8|2540.18|2532.88|2542.9|2535.6|2539.75|2532.45|38
1733733440000|2024-12-09 08:37:20|2540.2|2532.9|2539.4|2532.1|2540.85|2533.55|2538.15|2530.85|33
1733733450000|2024-12-09 08:37:30|2539.3|2532|2538.65|2531.35|2541.05|2533.75|2537.8|2530.5|35
1733733460000|2024-12-09 08:37:40|2537.94|2530.64|2534.97|2527.67|2538.9|2531.6|2534.35|2527.05|36
1733733470000|2024-12-09 08:37:50|2534.4|2527.1|2535.15|2527.85|2536.01|2528.71|2534.4|2527.1|31
1733733480000|2024-12-09 08:38:00|2534.95|2527.65|2537.85|2530.55|2539.17|2531.87|2534.75|2527.45|37
1733733490000|2024-12-09 08:38:10|2536.45|2529.15|2536.88|2529.58|2539.05|2531.75|2536.17|2528.87|35
1733733500000|2024-12-09 08:38:20|2536.6|2529.3|2536|2528.7|2537.9|2530.6|2535.7|2528.4|39
1733733510000|2024-12-09 08:38:30|2535.75|2528.45|2531.15|2523.85|2536.05|2528.75|2530.16|2522.86|33
1733733520000|2024-12-09 08:38:40|2531.9|2524.6|2532.1|2524.8|2532.85|2525.55|2529.7|2522.4|37
1733733530000|2024-12-09 08:38:50|2532.62|2525.32|2536.47|2529.17|2537.85|2530.55|2532.62|2525.32|39
1733733540000|2024-12-09 08:39:00|2537.25|2529.95|2539.54|2532.24|2539.54|2532.24|2536.13|2528.83|39
1733733550000|2024-12-09 08:39:10|2539.65|2532.35|2544.3|2537|2544.55|2537.25|2539.65|2532.35|38
1733733560000|2024-12-09 08:39:20|2544.21|2536.91|2545.8|2538.5|2548.15|2540.85|2544.21|2536.91|37
1733733570000|2024-12-09 08:39:30|2546.23|2538.93|2550.3|2543|2550.3|2543|2545.15|2537.85|32
1733733580000|2024-12-09 08:39:40|2549.55|2542.25|2553.95|2546.65|2555.06|2547.76|2549.55|2542.25|39
1733733590000|2024-12-09 08:39:50|2554.15|2546.85|2554.8|2547.5|2555.39|2548.09|2552.8|2545.5|36
1733733600000|2024-12-09 08:40:00|2554.75|2547.45|2557.4|2550.1|2557.55|2550.25|2552.6|2545.3|35
1733733610000|2024-12-09 08:40:10|2557.65|2550.35|2560.55|2553.25|2561.6|2554.3|2557.65|2550.35|36
1733733620000|2024-12-09 08:40:20|2560.59|2553.29|2565.18|2557.88|2565.2|2557.9|2559.15|2551.85|34
1733733630000|2024-12-09 08:40:30|2565.45|2558.15|2567.4|2560.1|2567.4|2560.1|2564.25|2556.95|37
1733733640000|2024-12-09 08:40:40|2567.55|2560.25|2568.3|2561|2569.53|2562.23|2566.12|2558.82|38
1733733650000|2024-12-09 08:40:50|2568.8|2561.5|2565.65|2558.35|2570.1|2562.8|2565.65|2558.35|37
1733733660000|2024-12-09 08:41:00|2565.3|2558|2570.15|2562.85|2571.01|2563.71|2565.3|2558|38
1733733670000|2024-12-09 08:41:10|2570.1|2562.8|2574.15|2566.85|2574.15|2566.85|2570.1|2562.8|35
1733733680000|2024-12-09 08:41:20|2574.1|2566.8|2574.17|2566.87|2575.6|2568.3|2573.5|2566.2|31
1733733690000|2024-12-09 08:41:30|2574.3|2567|2575.35|2568.05|2575.4|2568.1|2573.2|2565.9|30
1733733700000|2024-12-09 08:41:40|2575.45|2568.15|2575.9|2568.6|2577.1|2569.8|2575.02|2567.72|33
1733733710000|2024-12-09 08:41:50|2576.15|2568.85|2577.2|2569.9|2577.2|2569.9|2574.2|2566.9|29
1733733720000|2024-12-09 08:42:00|2577.25|2569.95|2574.3|2567|2577.5|2570.2|2573.83|2566.53|35
1733733730000|2024-12-09 08:42:10|2575.05|2567.75|2572.3|2565|2575.27|2567.97|2572.3|2565|34
1733733740000|2024-12-09 08:42:20|2573.35|2566.05|2567.65|2560.35|2573.48|2566.18|2566.56|2559.26|37
1733733750000|2024-12-09 08:42:30|2567.52|2560.22|2567.08|2559.78|2567.56|2560.26|2565.15|2557.85|33
1733733760000|2024-12-09 08:42:40|2567.17|2559.87|2566.3|2559|2567.25|2559.95|2566.15|2558.85|28
1733733770000|2024-12-09 08:42:50|2566.5|2559.2|2567.96|2560.66|2569.75|2562.45|2566.5|2559.2|31
1733733780000|2024-12-09 08:43:00|2567.85|2560.55|2567.81|2560.51|2569.2|2561.9|2566.74|2559.44|35
1733733790000|2024-12-09 08:43:10|2567.8|2560.5|2567.05|2559.75|2568.45|2561.15|2566.55|2559.25|40
1733733800000|2024-12-09 08:43:20|2566.93|2559.63|2567.93|2560.63|2568.7|2561.4|2566.6|2559.3|38
1733733810000|2024-12-09 08:43:30|2567.72|2560.42|2569.65|2562.35|2569.65|2562.35|2567.45|2560.15|35
1733733820000|2024-12-09 08:43:40|2569.56|2562.26|2568.8|2561.5|2569.57|2562.27|2567.15|2559.85|32
1733733830000|2024-12-09 08:43:50|2568.85|2561.55|2574.9|2567.6|2575.15|2567.85|2568.85|2561.55|33
1733733840000|2024-12-09 08:44:00|2575.25|2567.95|2574.7|2567.4|2577.35|2570.05|2573.15|2565.85|38
1733733850000|2024-12-09 08:44:10|2574.75|2567.45|2573.99|2566.69|2575.15|2567.85|2572.87|2565.57|36
1733733860000|2024-12-09 08:44:20|2574.03|2566.73|2573.9|2566.6|2574.7|2567.4|2572.4|2565.1|35
1733733870000|2024-12-09 08:44:30|2573.85|2566.55|2575.6|2568.3|2575.6|2568.3|2573.2|2565.9|33
1733733880000|2024-12-09 08:44:40|2575.45|2568.15|2575|2567.7|2576.09|2568.79|2574.4|2567.1|34
1733733890000|2024-12-09 08:44:50|2574.7|2567.4|2572.5|2565.2|2576.75|2569.45|2572.5|2565.2|36
1733733900000|2024-12-09 08:45:00|2572.05|2564.75|2572.56|2565.26|2573.12|2565.82|2570.02|2562.72|39
1733733910000|2024-12-09 08:45:10|2571.94|2564.64|2568.5|2561.2|2572.25|2564.95|2568.15|2560.85|35
1733733920000|2024-12-09 08:45:20|2568.55|2561.25|2568.03|2560.73|2569.1|2561.8|2565.25|2557.95|33
1733733930000|2024-12-09 08:45:30|2568.79|2561.49|2573.95|2566.65|2575.3|2568|2568.35|2561.05|35
1733733940000|2024-12-09 08:45:40|2573.75|2566.45|2577.05|2569.75|2577.35|2570.05|2573.15|2565.85|38
1733733950000|2024-12-09 08:45:50|2577.15|2569.85|2577.25|2569.95|2580|2572.7|2576.18|2568.88|37
1733733960000|2024-12-09 08:46:00|2577.45|2570.15|2578.05|2570.75|2579.65|2572.35|2576.85|2569.55|36
1733733970000|2024-12-09 08:46:10|2576.35|2569.05|2577.04|2569.74|2578.95|2571.65|2576|2568.7|34
1733733980000|2024-12-09 08:46:20|2577|2569.7|2578.3|2571|2578.65|2571.35|2575.15|2567.85|34
1733733990000|2024-12-09 08:46:30|2578.15|2570.85|2576.28|2568.98|2578.15|2570.85|2575.4|2568.1|38
1733734000000|2024-12-09 08:46:40|2576.1|2568.8|2578.61|2571.31|2578.66|2571.36|2575.2|2567.9|33
1733734010000|2024-12-09 08:46:50|2578.55|2571.25|2577.15|2569.85|2579.15|2571.85|2576.95|2569.65|35
1733734020000|2024-12-09 08:47:00|2576.85|2569.55|2570.98|2563.68|2577.19|2569.89|2570.98|2563.68|28
1733734030000|2024-12-09 08:47:10|2570.3|2563|2570.55|2563.25|2571.95|2564.65|2570.3|2563|26
1733734040000|2024-12-09 08:47:20|2570.7|2563.4|2571.34|2564.04|2572.8|2565.5|2570.7|2563.4|27
1733734050000|2024-12-09 08:47:30|2571.6|2564.3|2572.46|2565.16|2573.45|2566.15|2571.25|2563.95|37
1733734060000|2024-12-09 08:47:40|2572.5|2565.2|2568.25|2560.95|2573.42|2566.12|2568.25|2560.95|31
1733734070000|2024-12-09 08:47:50|2568.15|2560.85|2568.15|2560.85|2569.35|2562.05|2565.85|2558.55|32
1733734080000|2024-12-09 08:48:00|2568.35|2561.05|2569.15|2561.85|2570.11|2562.81|2568.15|2560.85|34
1733734090000|2024-12-09 08:48:10|2568.65|2561.35|2569.7|2562.4|2570.62|2563.32|2568.15|2560.85|33
1733734100000|2024-12-09 08:48:20|2569.75|2562.45|2573.65|2566.35|2573.65|2566.35|2569.15|2561.85|29
1733734110000|2024-12-09 08:48:30|2573.1|2565.8|2570.15|2562.85|2573.1|2565.8|2569.13|2561.83|29
1733734120000|2024-12-09 08:48:40|2570.2|2562.9|2569.06|2561.76|2570.4|2563.1|2567.05|2559.75|32
1733734130000|2024-12-09 08:48:50|2568.75|2561.45|2567.25|2559.95|2568.8|2561.5|2566.6|2559.3|36
1733734140000|2024-12-09 08:49:00|2567.15|2559.85|2564.58|2557.28|2567.6|2560.3|2564.05|2556.75|32
1733734150000|2024-12-09 08:49:10|2564.45|2557.15|2565.25|2557.95|2568.1|2560.8|2564.1|2556.8|37
1733734160000|2024-12-09 08:49:20|2565.15|2557.85|2566.5|2559.2|2566.5|2559.2|2563.25|2555.95|29
1733734170000|2024-12-09 08:49:30|2566.9|2559.6|2565.25|2557.95|2567.1|2559.8|2564.64|2557.34|33
1733734180000|2024-12-09 08:49:40|2565.45|2558.15|2562.52|2555.22|2565.45|2558.15|2562.35|2555.05|34
1733734190000|2024-12-09 08:49:50|2561.65|2554.35|2561.37|2554.07|2562.65|2555.35|2561.19|2553.89|32
1733734200000|2024-12-09 08:50:00|2561.74|2554.44|2562.45|2555.15|2563.7|2556.4|2561.4|2554.1|34
1733734210000|2024-12-09 08:50:10|2561.92|2554.62|2558.65|2551.35|2561.92|2554.62|2558.65|2551.35|30
1733734220000|2024-12-09 08:50:20|2558.2|2550.9|2561.55|2554.25|2563.35|2556.05|2557.3|2550|36
1733734230000|2024-12-09 08:50:30|2561.3|2554|2559.8|2552.5|2561.8|2554.5|2559.71|2552.41|33
1733734240000|2024-12-09 08:50:40|2559.35|2552.05|2562.15|2554.85|2562.15|2554.85|2559.2|2551.9|17
1733734250000|2024-12-09 08:50:50|2561.65|2554.35|2555.95|2548.65|2561.65|2554.35|2555.95|2548.65|22
1733734260000|2024-12-09 08:51:00|2556.04|2548.74|2554.15|2546.85|2556.52|2549.22|2553.9|2546.6|32
1733734270000|2024-12-09 08:51:10|2554.5|2547.2|2551.15|2543.85|2555.51|2548.21|2551.15|2543.85|32
1733734280000|2024-12-09 08:51:20|2551.65|2544.35|2544.85|2537.55|2551.65|2544.35|2544.55|2537.25|35
1733734290000|2024-12-09 08:51:30|2543.9|2536.6|2539.75|2532.45|2545.15|2537.85|2538.2|2530.9|35
1733734300000|2024-12-09 08:51:40|2539.65|2532.35|2545.9|2538.6|2546.08|2538.78|2538.6|2531.3|38
1733734310000|2024-12-09 08:51:50|2545.53|2538.23|2548|2540.7|2549.05|2541.75|2545.53|2538.23|34
1733734320000|2024-12-09 08:52:00|2547.93|2540.63|2554.38|2547.08|2555.35|2548.05|2547.93|2540.63|39
1733734330000|2024-12-09 08:52:10|2555.15|2547.85|2553|2545.7|2556.46|2549.16|2552.45|2545.15|37
1733734340000|2024-12-09 08:52:20|2553.45|2546.15|2561.05|2553.75|2561.9|2554.6|2553.45|2546.15|39
1733734350000|2024-12-09 08:52:30|2561|2553.7|2555.57|2548.27|2561.45|2554.15|2555.45|2548.15|36
1733734360000|2024-12-09 08:52:40|2555.4|2548.1|2557|2549.7|2558.35|2551.05|2555.4|2548.1|38
1733734370000|2024-12-09 08:52:50|2556.9|2549.6|2555.93|2548.63|2556.9|2549.6|2554.23|2546.93|35
1733734380000|2024-12-09 08:53:00|2556|2548.7|2552.15|2544.85|2556|2548.7|2551.5|2544.2|29
1733734390000|2024-12-09 08:53:10|2553.15|2545.85|2553.15|2545.85|2553.65|2546.35|2552.09|2544.79|8
1733734400000|2024-12-09 08:53:20|2553.65|2546.35|2549.15|2541.85|2554.15|2546.85|2549.15|2541.85|21
1733734410000|2024-12-09 08:53:30|2550.15|2542.85|2548.35|2541.05|2550.15|2542.85|2545.65|2538.35|33
1733734420000|2024-12-09 08:53:40|2548.04|2540.74|2544.15|2536.85|2548.99|2541.69|2543.71|2536.41|28
1733734430000|2024-12-09 08:53:50|2544.35|2537.05|2546.65|2539.35|2547.75|2540.45|2544.15|2536.85|26
1733734440000|2024-12-09 08:54:00|2546.15|2538.85|2546.15|2538.85|2547.5|2540.2|2546.15|2538.85|27
1733734450000|2024-12-09 08:54:10|2546.6|2539.3|2543.2|2535.9|2546.8|2539.5|2543.2|2535.9|30
1733734460000|2024-12-09 08:54:20|2543.15|2535.85|2545.79|2538.49|2545.79|2538.49|2539.45|2532.15|32
1733734470000|2024-12-09 08:54:30|2545.66|2538.36|2542.65|2535.35|2545.85|2538.55|2541.15|2533.85|34
1733734480000|2024-12-09 08:54:40|2541.75|2534.45|2541.55|2534.25|2543.65|2536.35|2541.15|2533.85|32
1733734490000|2024-12-09 08:54:50|2542.1|2534.8|2539.65|2532.35|2542.85|2535.55|2538.75|2531.45|34
1733734500000|2024-12-09 08:55:00|2538.9|2531.6|2540.8|2533.5|2541.4|2534.1|2537.9|2530.6|36
1733734510000|2024-12-09 08:55:10|2540.85|2533.55|2538.96|2531.66|2540.85|2533.55|2537.61|2530.31|32
1733734520000|2024-12-09 08:55:20|2539.65|2532.35|2540.4|2533.1|2540.85|2533.55|2537.15|2529.85|39
1733734530000|2024-12-09 08:55:30|2540.15|2532.85|2536.95|2529.65|2540.8|2533.5|2536.95|2529.65|31
1733734540000|2024-12-09 08:55:40|2536.45|2529.15|2534.17|2526.87|2537.1|2529.8|2532.55|2525.25|31
1733734550000|2024-12-09 08:55:50|2534.37|2527.07|2537.15|2529.85|2537.41|2530.11|2533.6|2526.3|37
1733734560000|2024-12-09 08:56:00|2537.45|2530.15|2537.3|2530|2538.6|2531.3|2536.15|2528.85|31
1733734570000|2024-12-09 08:56:10|2537.85|2530.55|2534.46|2527.16|2537.85|2530.55|2532.72|2525.42|34
1733734580000|2024-12-09 08:56:20|2534.15|2526.85|2532.15|2524.85|2536.8|2529.5|2531.95|2524.65|33
1733734590000|2024-12-09 08:56:30|2533.55|2526.25|2538.88|2531.58|2538.88|2531.58|2533.55|2526.25|32
1733734600000|2024-12-09 08:56:40|2538.5|2531.2|2538.35|2531.05|2539.8|2532.5|2537.15|2529.85|27
1733734610000|2024-12-09 08:56:50|2538.21|2530.91|2533.25|2525.95|2538.38|2531.08|2533.15|2525.85|27
1733734620000|2024-12-09 08:57:00|2533.3|2526|2536.18|2528.88|2537.4|2530.1|2532.4|2525.1|35
1733734630000|2024-12-09 08:57:10|2536.65|2529.35|2535.35|2528.05|2538.65|2531.35|2535.35|2528.05|24
1733734640000|2024-12-09 08:57:20|2535.6|2528.3|2539.73|2532.43|2539.73|2532.43|2535.6|2528.3|27
1733734650000|2024-12-09 08:57:30|2539.65|2532.35|2531.72|2524.42|2539.65|2532.35|2531.72|2524.42|31
1733734660000|2024-12-09 08:57:40|2530.91|2523.61|2533.55|2526.25|2533.55|2526.25|2529|2521.7|33
1733734670000|2024-12-09 08:57:50|2533.11|2525.81|2541.55|2534.25|2544.15|2536.85|2533.11|2525.81|39
1733734680000|2024-12-09 08:58:00|2541.65|2534.35|2538.98|2531.68|2544.5|2537.2|2538.98|2531.68|39
1733734690000|2024-12-09 08:58:10|2537.95|2530.65|2537.15|2529.85|2539.5|2532.2|2535.95|2528.65|36
1733734700000|2024-12-09 08:58:20|2536.35|2529.05|2535.95|2528.65|2540.16|2532.86|2535.95|2528.65|36
1733734710000|2024-12-09 08:58:30|2535.45|2528.15|2534.15|2526.85|2535.45|2528.15|2532.8|2525.5|34
1733734720000|2024-12-09 08:58:40|2534.18|2526.88|2534.35|2527.05|2535.15|2527.85|2532.97|2525.67|37
1733734730000|2024-12-09 08:58:50|2533.7|2526.4|2531.15|2523.85|2533.75|2526.45|2530.02|2522.72|35
1733734740000|2024-12-09 08:59:00|2531.4|2524.1|2532.4|2525.1|2534.3|2527|2531.06|2523.76|37
1733734750000|2024-12-09 08:59:10|2533.3|2526|2537.15|2529.85|2538.05|2530.75|2533.05|2525.75|39
1733734760000|2024-12-09 08:59:20|2537.13|2529.83|2533.39|2526.09|2538.25|2530.95|2532.85|2525.55|37
1733734770000|2024-12-09 08:59:30|2533.67|2526.37|2540.07|2532.77|2540.35|2533.05|2533.67|2526.37|39
1733734780000|2024-12-09 08:59:40|2540.95|2533.65|2537.15|2529.85|2541.45|2534.15|2536.67|2529.37|33
1733734790000|2024-12-09 08:59:50|2536.85|2529.55|2534.25|2526.95|2536.85|2529.55|2534|2526.7|35
1733734800000|2024-12-09 09:00:00|2534.15|2526.85|2537.35|2530.05|2538.55|2531.25|2533.88|2526.58|38
1733734810000|2024-12-09 09:00:10|2538.35|2531.05|2536.15|2528.85|2538.35|2531.05|2534.15|2526.85|35
1733734820000|2024-12-09 09:00:20|2535.65|2528.35|2531.9|2524.6|2535.65|2528.35|2531.75|2524.45|30
1733734830000|2024-12-09 09:00:30|2531.78|2524.48|2535.65|2528.35|2536.55|2529.25|2531.55|2524.25|38
1733734840000|2024-12-09 09:00:40|2535.35|2528.05|2538.75|2531.45|2540.15|2532.85|2535.18|2527.88|39
1733734850000|2024-12-09 09:00:50|2538.45|2531.15|2541.95|2534.65|2543.67|2536.37|2538.25|2530.95|35
1733734860000|2024-12-09 09:01:00|2542.7|2535.4|2537.4|2530.1|2542.7|2535.4|2537.24|2529.94|38
1733734870000|2024-12-09 09:01:10|2537|2529.7|2543.3|2536|2543.3|2536|2537|2529.7|39
1733734880000|2024-12-09 09:01:20|2544.25|2536.95|2539.93|2532.63|2546.85|2539.55|2539.7|2532.4|39
1733734890000|2024-12-09 09:01:30|2541.15|2533.85|2546.85|2539.55|2547.1|2539.8|2540.7|2533.4|36
1733734900000|2024-12-09 09:01:40|2546.78|2539.48|2549.45|2542.15|2549.45|2542.15|2546.6|2539.3|39
1733734910000|2024-12-09 09:01:50|2549.83|2542.53|2557.18|2549.88|2557.26|2549.96|2549.83|2542.53|35
1733734920000|2024-12-09 09:02:00|2556.93|2549.63|2548.65|2541.35|2556.93|2549.63|2548.65|2541.35|38
1733734930000|2024-12-09 09:02:10|2548.15|2540.85|2549.33|2542.03|2550.55|2543.25|2547.45|2540.15|39
1733734940000|2024-12-09 09:02:20|2549.39|2542.09|2550.21|2542.91|2550.21|2542.91|2547.5|2540.2|39
1733734950000|2024-12-09 09:02:30|2551.06|2543.76|2549.7|2542.4|2552.2|2544.9|2548.85|2541.55|37
1733734960000|2024-12-09 09:02:40|2549.15|2541.85|2545.05|2537.75|2549.99|2542.69|2544.75|2537.45|36
1733734970000|2024-12-09 09:02:50|2545.1|2537.8|2547.5|2540.2|2548.2|2540.9|2544.5|2537.2|37
1733734980000|2024-12-09 09:03:00|2547.43|2540.13|2551.65|2544.35|2551.65|2544.35|2546.69|2539.39|39
1733734990000|2024-12-09 09:03:10|2552.1|2544.8|2553.93|2546.63|2555.35|2548.05|2552.08|2544.78|37
1733735000000|2024-12-09 09:03:20|2552.85|2545.55|2551.1|2543.8|2553.1|2545.8|2547|2539.7|40
1733735010000|2024-12-09 09:03:30|2551.43|2544.13|2554.15|2546.85|2554.65|2547.35|2550.06|2542.76|37
1733735020000|2024-12-09 09:03:40|2554.65|2547.35|2557.11|2549.81|2557.23|2549.93|2554.65|2547.35|34
1733735030000|2024-12-09 09:03:50|2557.05|2549.75|2561.4|2554.1|2561.9|2554.6|2557.05|2549.75|35
1733735040000|2024-12-09 09:04:00|2561.3|2554|2559.15|2551.85|2562.3|2555|2558.8|2551.5|37
1733735050000|2024-12-09 09:04:10|2558.76|2551.46|2554|2546.7|2559.41|2552.11|2553.66|2546.36|37
1733735060000|2024-12-09 09:04:20|2553.9|2546.6|2547.91|2540.61|2553.9|2546.6|2547.91|2540.61|33
1733735070000|2024-12-09 09:04:30|2547.95|2540.65|2550.25|2542.95|2550.9|2543.6|2547.95|2540.65|33
1733735080000|2024-12-09 09:04:40|2550.33|2543.03|2547.75|2540.45|2551.72|2544.42|2547.15|2539.85|38
1733735090000|2024-12-09 09:04:50|2547.35|2540.05|2548.45|2541.15|2548.9|2541.6|2547|2539.7|38
1733735100000|2024-12-09 09:05:00|2549.04|2541.74|2550.69|2543.39|2550.69|2543.39|2547.65|2540.35|39
1733735110000|2024-12-09 09:05:10|2551.77|2544.47|2549.88|2542.58|2552.15|2544.85|2549.8|2542.5|36
1733735120000|2024-12-09 09:05:20|2549.7|2542.4|2556.25|2548.95|2557.4|2550.1|2549.3|2542|37
1733735130000|2024-12-09 09:05:30|2556.26|2548.96|2562.13|2554.83|2562.13|2554.83|2556.26|2548.96|37
1733735140000|2024-12-09 09:05:40|2562.15|2554.85|2559.8|2552.5|2562.15|2554.85|2557.55|2550.25|39
1733735150000|2024-12-09 09:05:50|2559.93|2552.63|2551.15|2543.85|2559.93|2552.63|2551.15|2543.85|37
1733735160000|2024-12-09 09:06:00|2551.9|2544.6|2545.95|2538.65|2551.9|2544.6|2544.75|2537.45|35
1733735170000|2024-12-09 09:06:10|2545.15|2537.85|2545.09|2537.79|2545.87|2538.57|2544.4|2537.1|30
1733735180000|2024-12-09 09:06:20|2544.99|2537.69|2539.01|2531.71|2545.75|2538.45|2538.96|2531.66|37
1733735190000|2024-12-09 09:06:30|2540|2532.7|2540.9|2533.6|2542.1|2534.8|2538.5|2531.2|37
1733735200000|2024-12-09 09:06:40|2541.24|2533.94|2544.75|2537.45|2544.75|2537.45|2540.09|2532.79|38
1733735210000|2024-12-09 09:06:50|2546.24|2538.94|2555.76|2548.46|2556.35|2549.05|2545.88|2538.58|39
1733735220000|2024-12-09 09:07:00|2555.57|2548.27|2552.65|2545.35|2555.62|2548.32|2548.53|2541.23|39
1733735230000|2024-12-09 09:07:10|2553.59|2546.29|2556.95|2549.65|2556.95|2549.65|2552.1|2544.8|37
1733735240000|2024-12-09 09:07:20|2557.15|2549.85|2555.71|2548.41|2557.15|2549.85|2554|2546.7|32
1733735250000|2024-12-09 09:07:30|2555.07|2547.77|2553.07|2545.77|2555.8|2548.5|2552.29|2544.99|30
1733735260000|2024-12-09 09:07:40|2554.7|2547.4|2556.05|2548.75|2556.05|2548.75|2553.15|2545.85|35
1733735270000|2024-12-09 09:07:50|2556.2|2548.9|2557.75|2550.45|2559.09|2551.79|2556.2|2548.9|31
1733735280000|2024-12-09 09:08:00|2558.11|2550.81|2555.95|2548.65|2558.11|2550.81|2555.15|2547.85|33
1733735290000|2024-12-09 09:08:10|2555.75|2548.45|2558|2550.7|2558.2|2550.9|2555.72|2548.42|37
1733735300000|2024-12-09 09:08:20|2558.1|2550.8|2561.17|2553.87|2561.2|2553.9|2558.1|2550.8|35
1733735310000|2024-12-09 09:08:30|2561.22|2553.92|2558.99|2551.69|2561.7|2554.4|2558.65|2551.35|37
1733735320000|2024-12-09 09:08:40|2558.9|2551.6|2557.28|2549.98|2559.25|2551.95|2556.3|2549|36
1733735330000|2024-12-09 09:08:50|2557.31|2550.01|2553.9|2546.6|2557.31|2550.01|2553.9|2546.6|36
1733735340000|2024-12-09 09:09:00|2552.95|2545.65|2555.07|2547.77|2556.03|2548.73|2552.95|2545.65|35
1733735350000|2024-12-09 09:09:10|2555.5|2548.2|2554.3|2547|2556.95|2549.65|2554.3|2547|38
1733735360000|2024-12-09 09:09:20|2554.2|2546.9|2550.3|2543|2554.2|2546.9|2549.2|2541.9|36
1733735370000|2024-12-09 09:09:30|2550.04|2542.74|2549.85|2542.55|2552.83|2545.53|2549.85|2542.55|37
1733735380000|2024-12-09 09:09:40|2549.95|2542.65|2550.12|2542.82|2550.5|2543.2|2548.79|2541.49|34
1733735390000|2024-12-09 09:09:50|2550.15|2542.85|2550.72|2543.42|2551.15|2543.85|2550.15|2542.85|32
1733735400000|2024-12-09 09:10:00|2550.32|2543.02|2548.9|2541.6|2551.05|2543.75|2548.8|2541.5|33
1733735410000|2024-12-09 09:10:10|2548.91|2541.61|2546.74|2539.44|2552.25|2544.95|2546.34|2539.04|37
1733735420000|2024-12-09 09:10:20|2546.7|2539.4|2547.3|2540|2547.3|2540|2545.15|2537.85|35
1733735430000|2024-12-09 09:10:30|2547.5|2540.2|2546.36|2539.06|2547.76|2540.46|2544.85|2537.55|36
1733735440000|2024-12-09 09:10:40|2546.13|2538.83|2545.14|2537.84|2546.45|2539.15|2543.55|2536.25|37
1733735450000|2024-12-09 09:10:50|2545.34|2538.04|2546.6|2539.3|2546.9|2539.6|2545.34|2538.04|37
1733735460000|2024-12-09 09:11:00|2546.72|2539.42|2544.95|2537.65|2546.72|2539.42|2542.6|2535.3|37
1733735470000|2024-12-09 09:11:10|2544.32|2537.02|2548.95|2541.65|2548.95|2541.65|2544.27|2536.97|34
1733735480000|2024-12-09 09:11:20|2550|2542.7|2546.94|2539.64|2550|2542.7|2546.89|2539.59|37
1733735490000|2024-12-09 09:11:30|2545.21|2537.91|2549.9|2542.6|2549.94|2542.64|2545.21|2537.91|35
1733735500000|2024-12-09 09:11:40|2549.95|2542.65|2553.05|2545.75|2553.05|2545.75|2549.47|2542.17|35
1733735510000|2024-12-09 09:11:50|2553|2545.7|2556.65|2549.35|2556.7|2549.4|2552.35|2545.05|38
1733735520000|2024-12-09 09:12:00|2556.9|2549.6|2551.77|2544.47|2557|2549.7|2551.52|2544.22|37
1733735530000|2024-12-09 09:12:10|2551.04|2543.74|2553.22|2545.92|2553.9|2546.6|2551.04|2543.74|37
1733735540000|2024-12-09 09:12:20|2553.9|2546.6|2551.35|2544.05|2555.35|2548.05|2551.35|2544.05|34
1733735550000|2024-12-09 09:12:30|2551.8|2544.5|2553.45|2546.15|2554.35|2547.05|2551.68|2544.38|38
1733735560000|2024-12-09 09:12:40|2552.81|2545.51|2556.04|2548.74|2556.55|2549.25|2552.81|2545.51|34
1733735570000|2024-12-09 09:12:50|2556.15|2548.85|2559.04|2551.74|2561.3|2554|2556.15|2548.85|33
1733735580000|2024-12-09 09:13:00|2559.03|2551.73|2556.78|2549.48|2561.1|2553.8|2556.66|2549.36|38
1733735590000|2024-12-09 09:13:10|2556.76|2549.46|2556.7|2549.4|2558.95|2551.65|2555.21|2547.91|39
1733735600000|2024-12-09 09:13:20|2556.8|2549.5|2553.67|2546.37|2557.38|2550.08|2553.18|2545.88|36
1733735610000|2024-12-09 09:13:30|2553.52|2546.22|2556.05|2548.75|2556.15|2548.85|2553.22|2545.92|36
1733735620000|2024-12-09 09:13:40|2556.75|2549.45|2556.15|2548.85|2557|2549.7|2555.12|2547.82|31
1733735630000|2024-12-09 09:13:50|2556.17|2548.87|2559.05|2551.75|2559.75|2552.45|2556.01|2548.71|36
1733735640000|2024-12-09 09:14:00|2559.2|2551.9|2562.28|2554.98|2562.28|2554.98|2558.35|2551.05|39
1733735650000|2024-12-09 09:14:10|2562.8|2555.5|2562.08|2554.78|2562.8|2555.5|2561.77|2554.47|32
1733735660000|2024-12-09 09:14:20|2562.07|2554.77|2559.3|2552|2562.3|2555|2559.1|2551.8|29
1733735670000|2024-12-09 09:14:30|2559.03|2551.73|2555.9|2548.6|2559.3|2552|2555.1|2547.8|38
1733735680000|2024-12-09 09:14:40|2555.95|2548.65|2558.05|2550.75|2558.55|2551.25|2555.11|2547.81|36
1733735690000|2024-12-09 09:14:50|2557.15|2549.85|2560.91|2553.61|2560.96|2553.66|2556.95|2549.65|40
1733735700000|2024-12-09 09:15:00|2560.63|2553.33|2555.82|2548.52|2561.01|2553.71|2555.7|2548.4|37
1733735710000|2024-12-09 09:15:10|2555.5|2548.2|2552.9|2545.6|2555.5|2548.2|2552.9|2545.6|35
1733735720000|2024-12-09 09:15:20|2553.01|2545.71|2549.7|2542.4|2553.01|2545.71|2548.83|2541.53|35
1733735730000|2024-12-09 09:15:30|2548.18|2540.88|2546.52|2539.22|2549|2541.7|2544.9|2537.6|37
1733735740000|2024-12-09 09:15:40|2546.21|2538.91|2543.7|2536.4|2546.7|2539.4|2541.85|2534.55|37
1733735750000|2024-12-09 09:15:50|2543.87|2536.57|2539.3|2532|2544.15|2536.85|2539.02|2531.72|33
1733735760000|2024-12-09 09:16:00|2539.04|2531.74|2545.65|2538.35|2545.65|2538.35|2539.02|2531.72|39
1733735770000|2024-12-09 09:16:10|2546.07|2538.77|2545.75|2538.45|2548.62|2541.32|2544.95|2537.65|39
1733735780000|2024-12-09 09:16:20|2545.9|2538.6|2546.85|2539.55|2548.2|2540.9|2544.9|2537.6|39
1733735790000|2024-12-09 09:16:30|2547.15|2539.85|2549.8|2542.5|2549.8|2542.5|2546.7|2539.4|34
1733735800000|2024-12-09 09:16:40|2550.2|2542.9|2553.55|2546.25|2553.7|2546.4|2550.2|2542.9|29
1733735810000|2024-12-09 09:16:50|2553.37|2546.07|2553.65|2546.35|2555.2|2547.9|2553.05|2545.75|31
1733735820000|2024-12-09 09:17:00|2552.15|2544.85|2550.4|2543.1|2552.15|2544.85|2548.95|2541.65|32
1733735830000|2024-12-09 09:17:10|2550.06|2542.76|2544.65|2537.35|2550.35|2543.05|2544.65|2537.35|31
1733735840000|2024-12-09 09:17:20|2544.04|2536.74|2541.86|2534.56|2544.65|2537.35|2540.95|2533.65|34
1733735850000|2024-12-09 09:17:30|2542.78|2535.48|2543.95|2536.65|2545.4|2538.1|2542.78|2535.48|37
1733735860000|2024-12-09 09:17:40|2544.15|2536.85|2543.3|2536|2544.15|2536.85|2541.65|2534.35|36
1733735870000|2024-12-09 09:17:50|2543.06|2535.76|2542.15|2534.85|2543.65|2536.35|2541.15|2533.85|31
1733735880000|2024-12-09 09:18:00|2541.15|2533.85|2538.77|2531.47|2542.78|2535.48|2538.17|2530.87|33
1733735890000|2024-12-09 09:18:10|2538.85|2531.55|2543.15|2535.85|2544.95|2537.65|2538.15|2530.85|33
1733735900000|2024-12-09 09:18:20|2542.85|2535.55|2541.9|2534.6|2543.45|2536.15|2540.88|2533.58|34
1733735910000|2024-12-09 09:18:30|2541.5|2534.2|2540.65|2533.35|2543.35|2536.05|2539.65|2532.35|37
1733735920000|2024-12-09 09:18:40|2540.08|2532.78|2539.15|2531.85|2540.23|2532.93|2538.15|2530.85|29
1733735930000|2024-12-09 09:18:50|2539.65|2532.35|2543.65|2536.35|2543.65|2536.35|2539.65|2532.35|29
1733735940000|2024-12-09 09:19:00|2543.83|2536.53|2541.15|2533.85|2545.59|2538.29|2540.4|2533.1|31
1733735950000|2024-12-09 09:19:10|2542.15|2534.85|2537.55|2530.25|2543.15|2535.85|2537.15|2529.85|28
1733735960000|2024-12-09 09:19:20|2537|2529.7|2535.68|2528.38|2538.65|2531.35|2535.65|2528.35|30
1733735970000|2024-12-09 09:19:30|2534.4|2527.1|2532.65|2525.35|2536.6|2529.3|2532.65|2525.35|30
1733735980000|2024-12-09 09:19:40|2532.4|2525.1|2530.1|2522.8|2532.4|2525.1|2530.1|2522.8|20
1733735990000|2024-12-09 09:19:50|2529.6|2522.3|2529.94|2522.64|2529.94|2522.64|2526.75|2519.45|33
1733736000000|2024-12-09 09:20:00|2530.15|2522.85|2527.93|2520.63|2530.65|2523.35|2527.05|2519.75|36
1733736010000|2024-12-09 09:20:10|2528.15|2520.85|2532.55|2525.25|2533.65|2526.35|2528.15|2520.85|30
1733736020000|2024-12-09 09:20:20|2531.75|2524.45|2528.96|2521.66|2533.22|2525.92|2528.95|2521.65|35
1733736030000|2024-12-09 09:20:30|2528.15|2520.85|2526.65|2519.35|2529.65|2522.35|2525.94|2518.64|31
1733736040000|2024-12-09 09:20:40|2526.15|2518.85|2526.74|2519.44|2528.15|2520.85|2525.05|2517.75|35
1733736050000|2024-12-09 09:20:50|2526.55|2519.25|2524.72|2517.42|2526.55|2519.25|2522.75|2515.45|39
1733736060000|2024-12-09 09:21:00|2524.85|2517.55|2524.75|2517.45|2525.05|2517.75|2523.15|2515.85|36
1733736070000|2024-12-09 09:21:10|2524.1|2516.8|2520.81|2513.51|2525.04|2517.74|2520.73|2513.43|38
1733736080000|2024-12-09 09:21:20|2522.1|2514.8|2521.23|2513.93|2522.7|2515.4|2520.27|2512.97|39
1733736090000|2024-12-09 09:21:30|2520.53|2513.23|2522.95|2515.65|2523.14|2515.84|2520.18|2512.88|36
1733736100000|2024-12-09 09:21:40|2521.15|2513.85|2522.55|2515.25|2523.48|2516.18|2521.15|2513.85|33
1733736110000|2024-12-09 09:21:50|2522.85|2515.55|2518.5|2511.2|2522.85|2515.55|2517.9|2510.6|31
1733736120000|2024-12-09 09:22:00|2518.45|2511.15|2521.95|2514.65|2521.95|2514.65|2518.35|2511.05|37
1733736130000|2024-12-09 09:22:10|2521.89|2514.59|2525.6|2518.3|2526.15|2518.85|2521.45|2514.15|35
1733736140000|2024-12-09 09:22:20|2525.13|2517.83|2522.6|2515.3|2525.2|2517.9|2522.15|2514.85|30
1733736150000|2024-12-09 09:22:30|2522.8|2515.5|2524.79|2517.49|2524.94|2517.64|2522.17|2514.87|35
1733736160000|2024-12-09 09:22:40|2524.6|2517.3|2524.35|2517.05|2525.7|2518.4|2523.7|2516.4|35
1733736170000|2024-12-09 09:22:50|2524.56|2517.26|2524.65|2517.35|2525.7|2518.4|2523.5|2516.2|31
1733736180000|2024-12-09 09:23:00|2524.95|2517.65|2525.69|2518.39|2525.69|2518.39|2522.5|2515.2|39
1733736190000|2024-12-09 09:23:10|2525.4|2518.1|2524.4|2517.1|2527.25|2519.95|2524.35|2517.05|37
1733736200000|2024-12-09 09:23:20|2523.75|2516.45|2521.4|2514.1|2523.75|2516.45|2520.35|2513.05|34
1733736210000|2024-12-09 09:23:30|2520.95|2513.65|2517.8|2510.5|2521.15|2513.85|2517.18|2509.88|36
1733736220000|2024-12-09 09:23:40|2517.18|2509.88|2508.73|2501.43|2517.65|2510.35|2508.73|2501.43|40
1733736230000|2024-12-09 09:23:50|2508.65|2501.35|2503.15|2495.85|2508.72|2501.42|2499.03|2491.73|37
1733736240000|2024-12-09 09:24:00|2504.65|2497.35|2507.65|2500.35|2509.2|2501.9|2503.25|2495.95|37
1733736250000|2024-12-09 09:24:10|2507.78|2500.48|2510.04|2502.74|2510.65|2503.35|2506.45|2499.15|37
1733736260000|2024-12-09 09:24:20|2509.96|2502.66|2516.81|2509.51|2516.81|2509.51|2509.15|2501.85|36
1733736270000|2024-12-09 09:24:30|2517|2509.7|2518.85|2511.55|2520.93|2513.63|2516.45|2509.15|38
1733736280000|2024-12-09 09:24:40|2517.94|2510.64|2521.79|2514.49|2521.79|2514.49|2517.85|2510.55|36
1733736290000|2024-12-09 09:24:50|2521.85|2514.55|2518.35|2511.05|2522.92|2515.62|2518.35|2511.05|38
1733736300000|2024-12-09 09:25:00|2518.15|2510.85|2516.85|2509.55|2520.65|2513.35|2516.55|2509.25|36
1733736310000|2024-12-09 09:25:10|2516.65|2509.35|2518.15|2510.85|2522.7|2515.4|2516.65|2509.35|39
1733736320000|2024-12-09 09:25:20|2519.15|2511.85|2517.8|2510.5|2521.15|2513.85|2517.1|2509.8|38
1733736330000|2024-12-09 09:25:30|2516.45|2509.15|2516.5|2509.2|2517.15|2509.85|2514.25|2506.95|30
1733736340000|2024-12-09 09:25:40|2516.65|2509.35|2514.15|2506.85|2517.14|2509.84|2513.07|2505.77|35
1733736350000|2024-12-09 09:25:50|2513.65|2506.35|2514.09|2506.79|2515.45|2508.15|2513.65|2506.35|30
1733736360000|2024-12-09 09:26:00|2514.15|2506.85|2511.91|2504.61|2514.25|2506.95|2509.15|2501.85|38
1733736370000|2024-12-09 09:26:10|2511.84|2504.54|2507.6|2500.3|2512.65|2505.35|2507.4|2500.1|33
1733736380000|2024-12-09 09:26:20|2508.3|2501|2513.35|2506.05|2513.96|2506.66|2507.5|2500.2|36
1733736390000|2024-12-09 09:26:30|2513.42|2506.12|2510.75|2503.45|2513.42|2506.12|2510|2502.7|37
1733736400000|2024-12-09 09:26:40|2510.18|2502.88|2508.6|2501.3|2510.25|2502.95|2508.12|2500.82|37
1733736410000|2024-12-09 09:26:50|2507.25|2499.95|2508.25|2500.95|2509.85|2502.55|2505.4|2498.1|36
1733736420000|2024-12-09 09:27:00|2508.3|2501|2510.75|2503.45|2510.75|2503.45|2507.18|2499.88|39
1733736430000|2024-12-09 09:27:10|2510.95|2503.65|2513|2505.7|2513.65|2506.35|2510.95|2503.65|40
1733736440000|2024-12-09 09:27:20|2512.63|2505.33|2513.4|2506.1|2515.05|2507.75|2510.2|2502.9|32
1733736450000|2024-12-09 09:27:30|2514.4|2507.1|2517.29|2509.99|2517.43|2510.13|2511.8|2504.5|40
1733736460000|2024-12-09 09:27:40|2517.22|2509.92|2511.7|2504.4|2517.22|2509.92|2511.7|2504.4|28
1733736470000|2024-12-09 09:27:50|2512.15|2504.85|2514.46|2507.16|2514.56|2507.26|2512.15|2504.85|32
1733736480000|2024-12-09 09:28:00|2514.55|2507.25|2510.95|2503.65|2515.59|2508.29|2510.15|2502.85|33
1733736490000|2024-12-09 09:28:10|2510.8|2503.5|2511.54|2504.24|2511.95|2504.65|2507.24|2499.94|35
1733736500000|2024-12-09 09:28:20|2511.43|2504.13|2512.2|2504.9|2514.77|2507.47|2509.8|2502.5|36
1733736510000|2024-12-09 09:28:30|2512.64|2505.34|2513.05|2505.75|2515.91|2508.61|2511.8|2504.5|37
1733736520000|2024-12-09 09:28:40|2512.82|2505.52|2511.59|2504.29|2513.1|2505.8|2510.94|2503.64|38
1733736530000|2024-12-09 09:28:50|2511.17|2503.87|2510.56|2503.26|2511.85|2504.55|2508.6|2501.3|37
1733736540000|2024-12-09 09:29:00|2510.58|2503.28|2511.9|2504.6|2512.4|2505.1|2509.4|2502.1|39
1733736550000|2024-12-09 09:29:10|2510.94|2503.64|2509|2501.7|2510.94|2503.64|2506.85|2499.55|39
1733736560000|2024-12-09 09:29:20|2509.18|2501.88|2509.2|2501.9|2510.85|2503.55|2508.24|2500.94|37
1733736570000|2024-12-09 09:29:30|2509.63|2502.33|2511.25|2503.95|2511.59|2504.29|2508.88|2501.58|36
1733736580000|2024-12-09 09:29:40|2510.55|2503.25|2506.55|2499.25|2511.55|2504.25|2504.55|2497.25|33
1733736590000|2024-12-09 09:29:50|2506.25|2498.95|2504.9|2497.6|2507.94|2500.64|2504.77|2497.47|34
1733736600000|2024-12-09 09:30:00|2504.85|2497.55|2510.75|2503.45|2512.53|2505.23|2504.85|2497.55|36
1733736610000|2024-12-09 09:30:10|2510.65|2503.35|2515.5|2508.2|2515.5|2508.2|2509.13|2501.83|37
1733736620000|2024-12-09 09:30:20|2515.39|2508.09|2514.58|2507.28|2516.75|2509.45|2512.78|2505.48|38
1733736630000|2024-12-09 09:30:30|2515.65|2508.35|2517.25|2509.95|2517.25|2509.95|2514.75|2507.45|37
1733736640000|2024-12-09 09:30:40|2517.35|2510.05|2520.15|2512.85|2521.25|2513.95|2517.35|2510.05|37
1733736650000|2024-12-09 09:30:50|2520|2512.7|2513.95|2506.65|2520|2512.7|2513.25|2505.95|33
1733736660000|2024-12-09 09:31:00|2514.65|2507.35|2515.65|2508.35|2516.65|2509.35|2513|2505.7|36
1733736670000|2024-12-09 09:31:10|2515.15|2507.85|2517.05|2509.75|2519.75|2512.45|2515.15|2507.85|36
1733736680000|2024-12-09 09:31:20|2516.83|2509.53|2521.5|2514.2|2521.87|2514.57|2516.83|2509.53|38
1733736690000|2024-12-09 09:31:30|2520.5|2513.2|2520.8|2513.5|2521.5|2514.2|2517.45|2510.15|36
1733736700000|2024-12-09 09:31:40|2520.9|2513.6|2522.2|2514.9|2522.2|2514.9|2520.35|2513.05|37
1733736710000|2024-12-09 09:31:50|2522.15|2514.85|2521.45|2514.15|2522.35|2515.05|2519.75|2512.45|35
1733736720000|2024-12-09 09:32:00|2522.2|2514.9|2521.15|2513.85|2522.8|2515.5|2520.8|2513.5|35
1733736730000|2024-12-09 09:32:10|2521.35|2514.05|2522.65|2515.35|2522.65|2515.35|2520.6|2513.3|25
1733736740000|2024-12-09 09:32:20|2522.15|2514.85|2524.25|2516.95|2526.56|2519.26|2522.15|2514.85|34
1733736750000|2024-12-09 09:32:30|2524.4|2517.1|2529.05|2521.75|2529.48|2522.18|2524.35|2517.05|36
1733736760000|2024-12-09 09:32:40|2528.65|2521.35|2529|2521.7|2529.05|2521.75|2526.9|2519.6|33
1733736770000|2024-12-09 09:32:50|2528.5|2521.2|2531.15|2523.85|2531.5|2524.2|2528.45|2521.15|32
1733736780000|2024-12-09 09:33:00|2531.65|2524.35|2529.6|2522.3|2531.65|2524.35|2527.2|2519.9|36
1733736790000|2024-12-09 09:33:10|2529.05|2521.75|2525.05|2517.75|2529.05|2521.75|2524.15|2516.85|34
1733736800000|2024-12-09 09:33:20|2524.87|2517.57|2522.34|2515.04|2524.87|2517.57|2521.7|2514.4|33
1733736810000|2024-12-09 09:33:30|2522.09|2514.79|2519.93|2512.63|2522.09|2514.79|2517.95|2510.65|37
1733736820000|2024-12-09 09:33:40|2519.88|2512.58|2517.25|2509.95|2520.9|2513.6|2517.2|2509.9|26
1733736830000|2024-12-09 09:33:50|2517.85|2510.55|2518.15|2510.85|2519.48|2512.18|2517.2|2509.9|30
1733736840000|2024-12-09 09:34:00|2518.4|2511.1|2524.3|2517|2524.3|2517|2517.15|2509.85|38
1733736850000|2024-12-09 09:34:10|2523.8|2516.5|2522.05|2514.75|2523.8|2516.5|2519.45|2512.15|35
1733736860000|2024-12-09 09:34:20|2522.02|2514.72|2522.9|2515.6|2523.8|2516.5|2521.1|2513.8|39
1733736870000|2024-12-09 09:34:30|2522.6|2515.3|2523.15|2515.85|2523.15|2515.85|2521.15|2513.85|33
1733736880000|2024-12-09 09:34:40|2522.8|2515.5|2519.35|2512.05|2522.8|2515.5|2518.54|2511.24|23
1733736890000|2024-12-09 09:34:50|2520|2512.7|2519.75|2512.45|2520.8|2513.5|2519.5|2512.2|30
1733736900000|2024-12-09 09:35:00|2519.35|2512.05|2514.3|2507|2519.69|2512.39|2514.3|2507|30
1733736910000|2024-12-09 09:35:10|2514.05|2506.75|2513.05|2505.75|2516.7|2509.4|2512.25|2504.95|31
1733736920000|2024-12-09 09:35:20|2512.63|2505.33|2506.54|2499.24|2512.95|2505.65|2506.02|2498.72|31
1733736930000|2024-12-09 09:35:30|2507.13|2499.83|2508.7|2501.4|2513.5|2506.2|2507.13|2499.83|40
1733736940000|2024-12-09 09:35:40|2508.64|2501.34|2508.35|2501.05|2509.85|2502.55|2508.12|2500.82|33
1733736950000|2024-12-09 09:35:50|2508|2500.7|2506.15|2498.85|2508|2500.7|2505.07|2497.77|36
1733736960000|2024-12-09 09:36:00|2505.45|2498.15|2505.15|2497.85|2506.5|2499.2|2504.98|2497.68|31
1733736970000|2024-12-09 09:36:10|2503.85|2496.55|2501.65|2494.35|2505.2|2497.9|2501.15|2493.85|37
1733736980000|2024-12-09 09:36:20|2501.6|2494.3|2501.99|2494.69|2502.54|2495.24|2501.33|2494.03|36
1733736990000|2024-12-09 09:36:30|2501.4|2494.1|2497.15|2489.85|2501.4|2494.1|2496.61|2489.31|36
1733737000000|2024-12-09 09:36:40|2497.22|2489.92|2497.11|2489.81|2497.65|2490.35|2495.05|2487.75|37
1733737010000|2024-12-09 09:36:50|2497.57|2490.27|2498.95|2491.65|2499.35|2492.05|2497.41|2490.11|39
1733737020000|2024-12-09 09:37:00|2499.24|2491.94|2501.15|2493.85|2502.85|2495.55|2499.24|2491.94|35
1733737030000|2024-12-09 09:37:10|2501.13|2493.83|2502.65|2495.35|2504.15|2496.85|2500.3|2493|31
1733737040000|2024-12-09 09:37:20|2501.9|2494.6|2504.65|2497.35|2506.47|2499.17|2501.09|2493.79|39
1733737050000|2024-12-09 09:37:30|2504.75|2497.45|2501.71|2494.41|2504.8|2497.5|2501|2493.7|38
1733737060000|2024-12-09 09:37:40|2502.1|2494.8|2500.05|2492.75|2502.15|2494.85|2499.3|2492|38
1733737070000|2024-12-09 09:37:50|2500.5|2493.2|2497.6|2490.3|2500.5|2493.2|2496.2|2488.9|37
1733737080000|2024-12-09 09:38:00|2497.37|2490.07|2506.1|2498.8|2506.1|2498.8|2497.37|2490.07|39
1733737090000|2024-12-09 09:38:10|2506.58|2499.28|2508.77|2501.47|2509.45|2502.15|2504.72|2497.42|40
1733737100000|2024-12-09 09:38:20|2508.85|2501.55|2510.32|2503.02|2510.32|2503.02|2505.75|2498.45|36
1733737110000|2024-12-09 09:38:30|2510.35|2503.05|2509.87|2502.57|2511.25|2503.95|2509.45|2502.15|37
1733737120000|2024-12-09 09:38:40|2509.75|2502.45|2506.95|2499.65|2509.75|2502.45|2505.29|2497.99|37
1733737130000|2024-12-09 09:38:50|2506.86|2499.56|2507.15|2499.85|2507.45|2500.15|2506.15|2498.85|31
1733737140000|2024-12-09 09:39:00|2506.95|2499.65|2503.85|2496.55|2506.95|2499.65|2503.13|2495.83|34
1733737150000|2024-12-09 09:39:10|2503.84|2496.54|2505.61|2498.31|2505.75|2498.45|2503.6|2496.3|38
1733737160000|2024-12-09 09:39:20|2505.8|2498.5|2504.55|2497.25|2507.25|2499.95|2504.26|2496.96|38
1733737170000|2024-12-09 09:39:30|2504.6|2497.3|2504.95|2497.65|2505|2497.7|2502.15|2494.85|37
1733737180000|2024-12-09 09:39:40|2505.1|2497.8|2503.24|2495.94|2505.75|2498.45|2502.15|2494.85|25
1733737190000|2024-12-09 09:39:50|2503.5|2496.2|2505.7|2498.4|2505.7|2498.4|2502.25|2494.95|38
1733737200000|2024-12-09 09:40:00|2505.55|2498.25|2505.73|2498.43|2507.25|2499.95|2504.5|2497.2|40
1733737210000|2024-12-09 09:40:10|2505.65|2498.35|2503.6|2496.3|2505.65|2498.35|2502.36|2495.06|39
1733737220000|2024-12-09 09:40:20|2503.66|2496.36|2507.15|2499.85|2507.15|2499.85|2501.9|2494.6|40
1733737230000|2024-12-09 09:40:30|2506.39|2499.09|2507.95|2500.65|2509.15|2501.85|2505.35|2498.05|40
1733737240000|2024-12-09 09:40:40|2508.05|2500.75|2510.6|2503.3|2510.6|2503.3|2505.6|2498.3|37
1733737250000|2024-12-09 09:40:50|2510.45|2503.15|2511.05|2503.75|2513.65|2506.35|2509.45|2502.15|34
1733737260000|2024-12-09 09:41:00|2511.1|2503.8|2513.6|2506.3|2513.95|2506.65|2510.73|2503.43|40
1733737270000|2024-12-09 09:41:10|2513.8|2506.5|2516.75|2509.45|2518.1|2510.8|2513.65|2506.35|37
1733737280000|2024-12-09 09:41:20|2516.55|2509.25|2519.85|2512.55|2520.7|2513.4|2516.05|2508.75|37
1733737290000|2024-12-09 09:41:30|2519.65|2512.35|2525.1|2517.8|2525.35|2518.05|2519.65|2512.35|35
1733737300000|2024-12-09 09:41:40|2525.05|2517.75|2528.1|2520.8|2528.1|2520.8|2524.95|2517.65|34
1733737310000|2024-12-09 09:41:50|2528.15|2520.85|2528.1|2520.8|2529.8|2522.5|2526.03|2518.73|33
1733737320000|2024-12-09 09:42:00|2527.99|2520.69|2524.85|2517.55|2530.33|2523.03|2524.85|2517.55|34
1733737330000|2024-12-09 09:42:10|2525|2517.7|2524.65|2517.35|2525.18|2517.88|2523.6|2516.3|35
1733737340000|2024-12-09 09:42:20|2526.55|2519.25|2522.2|2514.9|2526.95|2519.65|2522.15|2514.85|33
1733737350000|2024-12-09 09:42:30|2521.75|2514.45|2523.05|2515.75|2523.45|2516.15|2520.15|2512.85|31
1733737360000|2024-12-09 09:42:40|2522.99|2515.69|2524.4|2517.1|2525.05|2517.75|2522.15|2514.85|30
1733737370000|2024-12-09 09:42:50|2524.25|2516.95|2520.3|2513|2524.25|2516.95|2519.2|2511.9|28
1733737380000|2024-12-09 09:43:00|2520.2|2512.9|2520.55|2513.25|2521.62|2514.32|2519.85|2512.55|35
1733737390000|2024-12-09 09:43:10|2520.65|2513.35|2524.4|2517.1|2524.4|2517.1|2520.15|2512.85|31
1733737400000|2024-12-09 09:43:20|2524.8|2517.5|2524.98|2517.68|2525.18|2517.88|2523.15|2515.85|34
1733737410000|2024-12-09 09:43:30|2525.6|2518.3|2525.45|2518.15|2527.35|2520.05|2525.2|2517.9|35
1733737420000|2024-12-09 09:43:40|2525.83|2518.53|2531.3|2524|2531.48|2524.18|2525.83|2518.53|31
1733737430000|2024-12-09 09:43:50|2531.15|2523.85|2534.08|2526.78|2534.08|2526.78|2531.15|2523.85|22
1733737440000|2024-12-09 09:44:00|2534.46|2527.16|2528.78|2521.48|2535.08|2527.78|2528.78|2521.48|28
1733737450000|2024-12-09 09:44:10|2528.15|2520.85|2529.1|2521.8|2529.15|2521.85|2526|2518.7|36
1733737460000|2024-12-09 09:44:20|2529|2521.7|2532.1|2524.8|2532.1|2524.8|2529|2521.7|34
1733737470000|2024-12-09 09:44:30|2532.14|2524.84|2531.4|2524.1|2532.35|2525.05|2530.75|2523.45|35
1733737480000|2024-12-09 09:44:40|2531.45|2524.15|2537.02|2529.72|2537.02|2529.72|2531.05|2523.75|37
1733737490000|2024-12-09 09:44:50|2536.84|2529.54|2536.25|2528.95|2536.9|2529.6|2534.8|2527.5|35
1733737500000|2024-12-09 09:45:00|2536.15|2528.85|2539.4|2532.1|2539.52|2532.22|2536.15|2528.85|30
1733737510000|2024-12-09 09:45:10|2540.05|2532.75|2541.08|2533.78|2541.35|2534.05|2540.05|2532.75|23
1733737520000|2024-12-09 09:45:20|2541.14|2533.84|2543.85|2536.55|2543.9|2536.6|2541.14|2533.84|30
1733737530000|2024-12-09 09:45:30|2543.35|2536.05|2544.35|2537.05|2544.95|2537.65|2543.15|2535.85|32
1733737540000|2024-12-09 09:45:40|2544.15|2536.85|2545.3|2538|2545.6|2538.3|2544.05|2536.75|23
1733737550000|2024-12-09 09:45:50|2545.4|2538.1|2546.95|2539.65|2548.3|2541|2545.4|2538.1|38
1733737560000|2024-12-09 09:46:00|2547.15|2539.85|2546.4|2539.1|2547.26|2539.96|2545.7|2538.4|38
1733737570000|2024-12-09 09:46:10|2546.5|2539.2|2545.65|2538.35|2546.6|2539.3|2542.8|2535.5|35
1733737580000|2024-12-09 09:46:20|2545.75|2538.45|2542.2|2534.9|2545.75|2538.45|2542.15|2534.85|34
1733737590000|2024-12-09 09:46:30|2542.4|2535.1|2541.75|2534.45|2543.26|2535.96|2540.3|2533|31
1733737600000|2024-12-09 09:46:40|2541.7|2534.4|2541.67|2534.37|2542.15|2534.85|2540.4|2533.1|32
1733737610000|2024-12-09 09:46:50|2541.84|2534.54|2538.45|2531.15|2541.84|2534.54|2538.45|2531.15|32
1733737620000|2024-12-09 09:47:00|2537.8|2530.5|2536.8|2529.5|2538.18|2530.88|2535.9|2528.6|32
1733737630000|2024-12-09 09:47:10|2536.86|2529.56|2533.49|2526.19|2536.86|2529.56|2532.3|2525|37
1733737640000|2024-12-09 09:47:20|2533.45|2526.15|2532.85|2525.55|2533.45|2526.15|2531.25|2523.95|28
1733737650000|2024-12-09 09:47:30|2532.55|2525.25|2532.7|2525.4|2533.06|2525.76|2531.45|2524.15|28
1733737660000|2024-12-09 09:47:40|2532.6|2525.3|2529.5|2522.2|2532.75|2525.45|2529.5|2522.2|28
1733737670000|2024-12-09 09:47:50|2529.85|2522.55|2528.14|2520.84|2529.85|2522.55|2527.9|2520.6|33
1733737680000|2024-12-09 09:48:00|2528.11|2520.81|2530.72|2523.42|2530.72|2523.42|2527.95|2520.65|34
1733737690000|2024-12-09 09:48:10|2530.35|2523.05|2535.15|2527.85|2535.4|2528.1|2530.3|2523|35
1733737700000|2024-12-09 09:48:20|2535.25|2527.95|2534.82|2527.52|2537.2|2529.9|2534.82|2527.52|29
1733737710000|2024-12-09 09:48:30|2535.59|2528.29|2535.35|2528.05|2535.84|2528.54|2535.15|2527.85|32
1733737720000|2024-12-09 09:48:40|2535.15|2527.85|2536.35|2529.05|2536.35|2529.05|2533.15|2525.85|36
1733737730000|2024-12-09 09:48:50|2536.6|2529.3|2536.23|2528.93|2537.75|2530.45|2535.86|2528.56|32
1733737740000|2024-12-09 09:49:00|2536.15|2528.85|2532.8|2525.5|2536.3|2529|2532.72|2525.42|26
1733737750000|2024-12-09 09:49:10|2533.1|2525.8|2534.9|2527.6|2535.75|2528.45|2532.3|2525|35
1733737760000|2024-12-09 09:49:20|2534.95|2527.65|2534.75|2527.45|2536.4|2529.1|2534.15|2526.85|25
1733737770000|2024-12-09 09:49:30|2534.4|2527.1|2532.7|2525.4|2534.4|2527.1|2532.56|2525.26|33
1733737780000|2024-12-09 09:49:40|2532.2|2524.9|2529.35|2522.05|2532.2|2524.9|2528.98|2521.68|31
1733737790000|2024-12-09 09:49:50|2529.55|2522.25|2529.85|2522.55|2531.55|2524.25|2529.2|2521.9|34
1733737800000|2024-12-09 09:50:00|2529.9|2522.6|2530.13|2522.83|2530.13|2522.83|2528.75|2521.45|34
1733737810000|2024-12-09 09:50:10|2530.1|2522.8|2532.4|2525.1|2532.65|2525.35|2529.05|2521.75|40
1733737820000|2024-12-09 09:50:20|2532.55|2525.25|2532.4|2525.1|2532.9|2525.6|2530.3|2523|33
1733737830000|2024-12-09 09:50:30|2532.5|2525.2|2534.5|2527.2|2534.5|2527.2|2532.15|2524.85|33
1733737840000|2024-12-09 09:50:40|2534.4|2527.1|2533.79|2526.49|2535.22|2527.92|2533.3|2526|32
1733737850000|2024-12-09 09:50:50|2533.45|2526.15|2530.7|2523.4|2534.19|2526.89|2530.7|2523.4|34
1733737860000|2024-12-09 09:51:00|2530.2|2522.9|2531.15|2523.85|2532.12|2524.82|2530.2|2522.9|29
1733737870000|2024-12-09 09:51:10|2530.95|2523.65|2534.3|2527|2534.4|2527.1|2530.85|2523.55|33
1733737880000|2024-12-09 09:51:20|2534.4|2527.1|2535.85|2528.55|2536.2|2528.9|2534.4|2527.1|32
1733737890000|2024-12-09 09:51:30|2535.9|2528.6|2533.95|2526.65|2537.35|2530.05|2533.95|2526.65|22
1733737900000|2024-12-09 09:51:40|2533.97|2526.67|2532.89|2525.59|2534.2|2526.9|2532.35|2525.05|34
1733737910000|2024-12-09 09:51:50|2532.6|2525.3|2534.15|2526.85|2534.25|2526.95|2532.45|2525.15|28
1733737920000|2024-12-09 09:52:00|2534.05|2526.75|2531.88|2524.58|2534.05|2526.75|2529.15|2521.85|31
1733737930000|2024-12-09 09:52:10|2530.89|2523.59|2537.15|2529.85|2537.15|2529.85|2530.89|2523.59|37
1733737940000|2024-12-09 09:52:20|2537.75|2530.45|2538.25|2530.95|2539.18|2531.88|2537.6|2530.3|21
1733737950000|2024-12-09 09:52:30|2538.15|2530.85|2538.06|2530.76|2539.2|2531.9|2537.4|2530.1|19
1733737960000|2024-12-09 09:52:40|2537.55|2530.25|2534.1|2526.8|2537.95|2530.65|2534.1|2526.8|27
1733737970000|2024-12-09 09:52:50|2534.13|2526.83|2533.35|2526.05|2534.15|2526.85|2532.8|2525.5|34
1733737980000|2024-12-09 09:53:00|2532.85|2525.55|2530.3|2523|2532.85|2525.55|2529.85|2522.55|27
1733737990000|2024-12-09 09:53:10|2530.15|2522.85|2531.15|2523.85|2531.9|2524.6|2527.7|2520.4|35
1733738000000|2024-12-09 09:53:20|2530.65|2523.35|2530.15|2522.85|2531.55|2524.25|2529.8|2522.5|28
1733738010000|2024-12-09 09:53:30|2530.65|2523.35|2527.25|2519.95|2530.9|2523.6|2527.25|2519.95|33
1733738020000|2024-12-09 09:53:40|2527.15|2519.85|2527.07|2519.77|2527.15|2519.85|2526.1|2518.8|21
1733738030000|2024-12-09 09:53:50|2526.95|2519.65|2526.94|2519.64|2527.15|2519.85|2526.1|2518.8|24
1733738040000|2024-12-09 09:54:00|2527.03|2519.73|2528.15|2520.85|2528.15|2520.85|2526.05|2518.75|27
1733738050000|2024-12-09 09:54:10|2527.65|2520.35|2528.65|2521.35|2529.38|2522.08|2527.65|2520.35|27
1733738060000|2024-12-09 09:54:20|2528.7|2521.4|2529.06|2521.76|2530.1|2522.8|2528.6|2521.3|24
1733738070000|2024-12-09 09:54:30|2529.03|2521.73|2529.15|2521.85|2529.3|2522|2528.5|2521.2|23
1733738080000|2024-12-09 09:54:40|2528.75|2521.45|2527.15|2519.85|2528.8|2521.5|2525.5|2518.2|22
1733738090000|2024-12-09 09:54:50|2527.07|2519.77|2528.4|2521.1|2528.9|2521.6|2527.07|2519.77|26
1733738100000|2024-12-09 09:55:00|2528.25|2520.95|2525.4|2518.1|2528.65|2521.35|2525.4|2518.1|30
1733738110000|2024-12-09 09:55:10|2525.35|2518.05|2524.15|2516.85|2525.47|2518.17|2524.15|2516.85|14
1733738120000|2024-12-09 09:55:20|2524.1|2516.8|2524.3|2517|2525.65|2518.35|2523.05|2515.75|27
1733738130000|2024-12-09 09:55:30|2524.35|2517.05|2525.5|2518.2|2525.5|2518.2|2523.25|2515.95|29
1733738140000|2024-12-09 09:55:40|2525.6|2518.3|2529.35|2522.05|2529.57|2522.27|2525.39|2518.09|38
1733738150000|2024-12-09 09:55:50|2529.32|2522.02|2528.2|2520.9|2529.45|2522.15|2528.13|2520.83|34
1733738160000|2024-12-09 09:56:00|2528.1|2520.8|2532.85|2525.55|2533.9|2526.6|2528.1|2520.8|35
1733738170000|2024-12-09 09:56:10|2533.15|2525.85|2529.65|2522.35|2533.15|2525.85|2529.2|2521.9|36
1733738180000|2024-12-09 09:56:20|2529.95|2522.65|2530.45|2523.15|2531.25|2523.95|2529.15|2521.85|34
1733738190000|2024-12-09 09:56:30|2530.7|2523.4|2533.15|2525.85|2534.19|2526.89|2530.4|2523.1|32
1733738200000|2024-12-09 09:56:40|2533.3|2526|2536.3|2529|2536.71|2529.41|2533.3|2526|25
1733738210000|2024-12-09 09:56:50|2536.13|2528.83|2537.13|2529.83|2537.15|2529.85|2535.8|2528.5|25
1733738220000|2024-12-09 09:57:00|2537.79|2530.49|2536.35|2529.05|2540.4|2533.1|2536.27|2528.97|33
1733738230000|2024-12-09 09:57:10|2536.4|2529.1|2537.65|2530.35|2537.73|2530.43|2536.4|2529.1|34
1733738240000|2024-12-09 09:57:20|2537.6|2530.3|2538.52|2531.22|2539.23|2531.93|2537.41|2530.11|26
1733738250000|2024-12-09 09:57:30|2538.65|2531.35|2540.65|2533.35|2541.2|2533.9|2538.47|2531.17|30
1733738260000|2024-12-09 09:57:40|2540.6|2533.3|2541.85|2534.55|2542.8|2535.5|2540|2532.7|35
1733738270000|2024-12-09 09:57:50|2541.5|2534.2|2542.33|2535.03|2543.3|2536|2541.41|2534.11|31
1733738280000|2024-12-09 09:58:00|2542.38|2535.08|2538.65|2531.35|2542.38|2535.08|2538.65|2531.35|24
1733738290000|2024-12-09 09:58:10|2539.15|2531.85|2537.65|2530.35|2539.15|2531.85|2537.65|2530.35|7
1733738300000|2024-12-09 09:58:20|2538.15|2530.85|2536.65|2529.35|2538.65|2531.35|2535.65|2528.35|11
1733738310000|2024-12-09 09:58:30|2536.3|2529|2535.04|2527.74|2536.4|2529.1|2535.04|2527.74|9
1733738320000|2024-12-09 09:58:40|2535.15|2527.85|2536.15|2528.85|2536.51|2529.21|2534.4|2527.1|23
1733738330000|2024-12-09 09:58:50|2536|2528.7|2534.15|2526.85|2536.15|2528.85|2534.15|2526.85|28
1733738340000|2024-12-09 09:59:00|2534.05|2526.75|2529.15|2521.85|2534.05|2526.75|2529.15|2521.85|19
1733738350000|2024-12-09 09:59:10|2528.65|2521.35|2527.65|2520.35|2528.65|2521.35|2527.65|2520.35|5
1733738360000|2024-12-09 09:59:20|2526.65|2519.35|2525.65|2518.35|2528.15|2520.85|2525.65|2518.35|14
1733738370000|2024-12-09 09:59:30|2525.15|2517.85|2525.15|2517.85|2525.15|2517.85|2525.15|2517.85|1
1733738380000|2024-12-09 09:59:40|2524.15|2516.85|2524.15|2516.85|2524.15|2516.85|2524.15|2516.85|1
1733738390000|2024-12-09 09:59:50|2524|2516.7|2524|2516.7|2524|2516.7|2524|2516.7|1
1733738400000|2024-12-09 10:00:00|2524.15|2516.85|2522.65|2515.35|2524.15|2516.85|2522.65|2515.35|4
1733738410000|2024-12-09 10:00:10|2523.15|2515.85|2525.65|2518.35|2525.65|2518.35|2523.15|2515.85|9
1733738420000|2024-12-09 10:00:20|2526.15|2518.85|2525.15|2517.85|2527.15|2519.85|2525.15|2517.85|10
1733738430000|2024-12-09 10:00:30|2525.65|2518.35|2526.15|2518.85|2527.15|2519.85|2525.15|2517.85|10
1733738440000|2024-12-09 10:00:40|2525.75|2518.45|2526.15|2518.85|2526.15|2518.85|2525.65|2518.35|4
1733738460000|2024-12-09 10:01:00|2525.65|2518.35|2528.9|2521.6|2528.9|2521.6|2525.65|2518.35|7
1733738470000|2024-12-09 10:01:10|2528.85|2521.55|2529.65|2522.35|2530.65|2523.35|2528.15|2520.85|9
1733738480000|2024-12-09 10:01:20|2530.15|2522.85|2532.65|2525.35|2532.65|2525.35|2530.1|2522.8|9
1733738490000|2024-12-09 10:01:30|2533.15|2525.85|2533.15|2525.85|2533.65|2526.35|2532.65|2525.35|4
1733738500000|2024-12-09 10:01:40|2534.15|2526.85|2538.15|2530.85|2538.15|2530.85|2533.85|2526.55|11
1733738510000|2024-12-09 10:01:50|2538.65|2531.35|2540.65|2533.35|2541.15|2533.85|2538.65|2531.35|11
1733738520000|2024-12-09 10:02:00|2540.75|2533.45|2538.8|2531.5|2541.15|2533.85|2538.8|2531.5|20
1733738530000|2024-12-09 10:02:10|2539.15|2531.85|2537.2|2529.9|2539.15|2531.85|2537.2|2529.9|8
1733738540000|2024-12-09 10:02:20|2537.25|2529.95|2537.65|2530.35|2537.9|2530.6|2537.15|2529.85|8
1733738550000|2024-12-09 10:02:30|2538.15|2530.85|2537.65|2530.35|2538.15|2530.85|2537.15|2529.85|11
1733738560000|2024-12-09 10:02:40|2538.15|2530.85|2538.6|2531.3|2539.05|2531.75|2538.15|2530.85|8
1733738570000|2024-12-09 10:02:50|2538.65|2531.35|2541.65|2534.35|2542.15|2534.85|2538.65|2531.35|12
1733738580000|2024-12-09 10:03:00|2541.15|2533.85|2542.15|2534.85|2542.15|2534.85|2541.15|2533.85|5
1733738590000|2024-12-09 10:03:10|2541.65|2534.35|2543.65|2536.35|2543.65|2536.35|2541.65|2534.35|4
1733738600000|2024-12-09 10:03:20|2544.15|2536.85|2544.15|2536.85|2546.15|2538.85|2544.15|2536.85|12
1733738610000|2024-12-09 10:03:30|2543.65|2536.35|2544.65|2537.35|2545.15|2537.85|2543.65|2536.35|5
1733738620000|2024-12-09 10:03:40|2545.15|2537.85|2545.15|2537.85|2546.65|2539.35|2543.65|2536.35|12
1733738630000|2024-12-09 10:03:50|2544.65|2537.35|2545.15|2537.85|2545.15|2537.85|2544.65|2537.35|6
1733738640000|2024-12-09 10:04:00|2544.35|2537.05|2544.15|2536.85|2544.65|2537.35|2543.65|2536.35|5
1733738650000|2024-12-09 10:04:10|2544.1|2536.8|2544.15|2536.85|2544.15|2536.85|2543.65|2536.35|5
1733738660000|2024-12-09 10:04:20|2545.65|2538.35|2546.65|2539.35|2546.65|2539.35|2545.15|2537.85|4
1733738670000|2024-12-09 10:04:30|2547.15|2539.85|2548.15|2540.85|2549.15|2541.85|2547.15|2539.85|4
1733738680000|2024-12-09 10:04:40|2549.15|2541.85|2547.15|2539.85|2549.15|2541.85|2547.15|2539.85|5
1733738690000|2024-12-09 10:04:50|2546.65|2539.35|2547.65|2540.35|2548.15|2540.85|2546.65|2539.35|4
1733738700000|2024-12-09 10:05:00|2547.15|2539.85|2548.15|2540.85|2548.15|2540.85|2546.65|2539.35|4
1733738710000|2024-12-09 10:05:10|2548.65|2541.35|2546.15|2538.85|2549.65|2542.35|2545.65|2538.35|15
1733738720000|2024-12-09 10:05:20|2545.65|2538.35|2544.6|2537.3|2545.95|2538.65|2544.15|2536.85|20
1733738730000|2024-12-09 10:05:30|2544.06|2536.76|2544.57|2537.27|2546.36|2539.06|2544.06|2536.76|35
1733738740000|2024-12-09 10:05:40|2544.58|2537.28|2545.81|2538.51|2546.6|2539.3|2544.32|2537.02|37
1733738750000|2024-12-09 10:05:50|2545.15|2537.85|2545.65|2538.35|2547|2539.7|2544.2|2536.9|35
1733738760000|2024-12-09 10:06:00|2545.5|2538.2|2544.25|2536.95|2545.55|2538.25|2543.11|2535.81|34
1733738770000|2024-12-09 10:06:10|2544.55|2537.25|2549.53|2542.23|2550.12|2542.82|2544.35|2537.05|38
1733738780000|2024-12-09 10:06:20|2549.6|2542.3|2548.45|2541.15|2550.31|2543.01|2547.8|2540.5|31
1733738790000|2024-12-09 10:06:30|2548.15|2540.85|2545.05|2537.75|2548.15|2540.85|2545.05|2537.75|31
1733738800000|2024-12-09 10:06:40|2544.5|2537.2|2546.65|2539.35|2547.06|2539.76|2543.05|2535.75|35
1733738810000|2024-12-09 10:06:50|2546.6|2539.3|2548.21|2540.91|2549.5|2542.2|2546.57|2539.27|37
1733738820000|2024-12-09 10:07:00|2548.4|2541.1|2547.64|2540.34|2548.84|2541.54|2546.95|2539.65|38
1733738830000|2024-12-09 10:07:10|2547.75|2540.45|2546.35|2539.05|2548.22|2540.92|2546.23|2538.93|34
1733738840000|2024-12-09 10:07:20|2546.4|2539.1|2549.34|2542.04|2549.45|2542.15|2546.4|2539.1|36
1733738850000|2024-12-09 10:07:30|2549.55|2542.25|2550.21|2542.91|2551.24|2543.94|2549.39|2542.09|37
1733738860000|2024-12-09 10:07:40|2550.2|2542.9|2550.36|2543.06|2550.75|2543.45|2549.3|2542|37
1733738870000|2024-12-09 10:07:50|2550.28|2542.98|2550.51|2543.21|2550.73|2543.43|2548.92|2541.62|32
1733738880000|2024-12-09 10:08:00|2550.44|2543.14|2551.83|2544.53|2552.07|2544.77|2550.4|2543.1|37
1733738890000|2024-12-09 10:08:10|2552.39|2545.09|2557.37|2550.07|2557.37|2550.07|2552.39|2545.09|37
1733738900000|2024-12-09 10:08:20|2557.49|2550.19|2556.61|2549.31|2557.85|2550.55|2555.35|2548.05|33
1733738910000|2024-12-09 10:08:30|2556.88|2549.58|2557.65|2550.35|2558.05|2550.75|2556.35|2549.05|33
1733738920000|2024-12-09 10:08:40|2557.97|2550.67|2559.15|2551.85|2559.31|2552.01|2557.97|2550.67|34
1733738930000|2024-12-09 10:08:50|2559.17|2551.87|2559.2|2551.9|2559.4|2552.1|2558.3|2551|31
1733738940000|2024-12-09 10:09:00|2559.3|2552|2558.15|2550.85|2560.25|2552.95|2556.9|2549.6|36
1733738950000|2024-12-09 10:09:10|2558.56|2551.26|2559.15|2551.85|2560.1|2552.8|2557.7|2550.4|38
1733738960000|2024-12-09 10:09:20|2559|2551.7|2558.31|2551.01|2559.2|2551.9|2558|2550.7|34
1733738970000|2024-12-09 10:09:30|2558.25|2550.95|2558.15|2550.85|2559.22|2551.92|2558.09|2550.79|36
1733738980000|2024-12-09 10:09:40|2558.17|2550.87|2558.55|2551.25|2559.96|2552.66|2558.15|2550.85|23
1733738990000|2024-12-09 10:09:50|2558.85|2551.55|2561.24|2553.94|2562.06|2554.76|2558.34|2551.04|37
1733739000000|2024-12-09 10:10:00|2561.23|2553.93|2559.12|2551.82|2561.5|2554.2|2558.35|2551.05|33
1733739010000|2024-12-09 10:10:10|2559.14|2551.84|2561.8|2554.5|2563.04|2555.74|2559.05|2551.75|37
1733739020000|2024-12-09 10:10:20|2561.2|2553.9|2562.88|2555.58|2563.05|2555.75|2560.9|2553.6|36
1733739030000|2024-12-09 10:10:30|2562.9|2555.6|2560.65|2553.35|2563.1|2555.8|2560|2552.7|30
1733739040000|2024-12-09 10:10:40|2560.1|2552.8|2562.32|2555.02|2562.75|2555.45|2560.1|2552.8|36
1733739050000|2024-12-09 10:10:50|2562.16|2554.86|2561.5|2554.2|2562.3|2555|2561.17|2553.87|32
1733739060000|2024-12-09 10:11:00|2561.65|2554.35|2558.3|2551|2562.3|2555|2558.18|2550.88|32
1733739070000|2024-12-09 10:11:10|2558.25|2550.95|2555.18|2547.88|2558.25|2550.95|2554.11|2546.81|30
1733739080000|2024-12-09 10:11:20|2554.97|2547.67|2553.75|2546.45|2555.05|2547.75|2553.3|2546|30
1733739090000|2024-12-09 10:11:30|2554.95|2547.65|2553.38|2546.08|2555.4|2548.1|2552.7|2545.4|34
1733739100000|2024-12-09 10:11:40|2553.34|2546.04|2553.28|2545.98|2553.45|2546.15|2552.15|2544.85|33
1733739110000|2024-12-09 10:11:50|2553.27|2545.97|2553.45|2546.15|2554.05|2546.75|2552.18|2544.88|30
1733739120000|2024-12-09 10:12:00|2553.7|2546.4|2555.65|2548.35|2555.85|2548.55|2553.36|2546.06|35
1733739130000|2024-12-09 10:12:10|2554.55|2547.25|2556.15|2548.85|2558.35|2551.05|2553.84|2546.54|38
1733739140000|2024-12-09 10:12:20|2555.82|2548.52|2556.15|2548.85|2556.45|2549.15|2555.4|2548.1|28
1733739150000|2024-12-09 10:12:30|2555.27|2547.97|2553.8|2546.5|2555.27|2547.97|2553.49|2546.19|35
1733739160000|2024-12-09 10:12:40|2554.12|2546.82|2552.37|2545.07|2554.58|2547.28|2551.6|2544.3|36
1733739170000|2024-12-09 10:12:50|2552.38|2545.08|2552.5|2545.2|2553.03|2545.73|2552.18|2544.88|33
1733739180000|2024-12-09 10:13:00|2552.24|2544.94|2552.34|2545.04|2552.98|2545.68|2552.15|2544.85|28
1733739190000|2024-12-09 10:13:10|2552.36|2545.06|2552.15|2544.85|2553.13|2545.83|2551.43|2544.13|26
1733739200000|2024-12-09 10:13:20|2551.94|2544.64|2552.52|2545.22|2553.09|2545.79|2551.28|2543.98|24
1733739210000|2024-12-09 10:13:30|2552.58|2545.28|2552.15|2544.85|2554|2546.7|2551.57|2544.27|25
1733739220000|2024-12-09 10:13:40|2551.97|2544.67|2549.75|2542.45|2551.97|2544.67|2549.65|2542.35|33
1733739230000|2024-12-09 10:13:50|2549.65|2542.35|2549.2|2541.9|2550.25|2542.95|2549.19|2541.89|33
1733739240000|2024-12-09 10:14:00|2549.23|2541.93|2544.6|2537.3|2549.35|2542.05|2543.4|2536.1|28
1733739250000|2024-12-09 10:14:10|2544.87|2537.57|2545.25|2537.95|2545.5|2538.2|2544.25|2536.95|33
1733739260000|2024-12-09 10:14:20|2545.18|2537.88|2546.36|2539.06|2546.99|2539.69|2544.75|2537.45|35
1733739270000|2024-12-09 10:14:30|2546.5|2539.2|2548.4|2541.1|2548.5|2541.2|2546.15|2538.85|35
1733739280000|2024-12-09 10:14:40|2548.35|2541.05|2547.98|2540.68|2548.35|2541.05|2547.45|2540.15|30
1733739290000|2024-12-09 10:14:50|2548.05|2540.75|2550.8|2543.5|2550.8|2543.5|2547.43|2540.13|30
1733739300000|2024-12-09 10:15:00|2550.85|2543.55|2546.95|2539.65|2550.85|2543.55|2545.7|2538.4|34
1733739310000|2024-12-09 10:15:10|2547.2|2539.9|2549.02|2541.72|2549.09|2541.79|2547.2|2539.9|36
1733739320000|2024-12-09 10:15:20|2548.44|2541.14|2549.25|2541.95|2549.25|2541.95|2548.13|2540.83|35
1733739330000|2024-12-09 10:15:30|2549.2|2541.9|2550.9|2543.6|2552.15|2544.85|2549|2541.7|33
1733739340000|2024-12-09 10:15:40|2550.93|2543.63|2549.25|2541.95|2552.05|2544.75|2549.15|2541.85|36
1733739350000|2024-12-09 10:15:50|2549.3|2542|2549.26|2541.96|2550.58|2543.28|2549.05|2541.75|35
1733739360000|2024-12-09 10:16:00|2549.23|2541.93|2546.8|2539.5|2549.7|2542.4|2546.15|2538.85|32
1733739370000|2024-12-09 10:16:10|2546.22|2538.92|2542.3|2535|2546.8|2539.5|2542.3|2535|32
1733739380000|2024-12-09 10:16:20|2542.65|2535.35|2542.23|2534.93|2542.7|2535.4|2539.7|2532.4|35
1733739390000|2024-12-09 10:16:30|2542.18|2534.88|2540.7|2533.4|2542.4|2535.1|2540.7|2533.4|37
1733739400000|2024-12-09 10:16:40|2540.25|2532.95|2540.38|2533.08|2540.8|2533.5|2539.35|2532.05|33
1733739410000|2024-12-09 10:16:50|2540.24|2532.94|2541.37|2534.07|2542.45|2535.15|2539.35|2532.05|34
1733739420000|2024-12-09 10:17:00|2542.08|2534.78|2541.5|2534.2|2542.15|2534.85|2540.38|2533.08|37
1733739430000|2024-12-09 10:17:10|2541.4|2534.1|2537.15|2529.85|2541.4|2534.1|2537.04|2529.74|37
1733739440000|2024-12-09 10:17:20|2537.3|2530|2538.15|2530.85|2538.3|2531|2536.99|2529.69|30
1733739450000|2024-12-09 10:17:30|2537.6|2530.3|2537.18|2529.88|2539.3|2532|2536.7|2529.4|36
1733739460000|2024-12-09 10:17:40|2537.15|2529.85|2535.49|2528.19|2537.25|2529.95|2535.45|2528.15|32
1733739470000|2024-12-09 10:17:50|2535.95|2528.65|2536.25|2528.95|2536.25|2528.95|2535.29|2527.99|33
1733739480000|2024-12-09 10:18:00|2536.65|2529.35|2540.28|2532.98|2540.28|2532.98|2535.7|2528.4|35
1733739490000|2024-12-09 10:18:10|2540.43|2533.13|2539.15|2531.85|2541.1|2533.8|2538.05|2530.75|37
1733739500000|2024-12-09 10:18:20|2539.25|2531.95|2540.85|2533.55|2541.65|2534.35|2539.05|2531.75|27
1733739510000|2024-12-09 10:18:30|2540.15|2532.85|2539.65|2532.35|2541.08|2533.78|2539.06|2531.76|36
1733739520000|2024-12-09 10:18:40|2539.7|2532.4|2535.3|2528|2539.7|2532.4|2535.25|2527.95|36
1733739530000|2024-12-09 10:18:50|2535.05|2527.75|2535.9|2528.6|2536.58|2529.28|2534.4|2527.1|28
1733739540000|2024-12-09 10:19:00|2536.15|2528.85|2535.08|2527.78|2536.75|2529.45|2534.4|2527.1|34
1733739550000|2024-12-09 10:19:10|2535.09|2527.79|2535.9|2528.6|2536.21|2528.91|2535.06|2527.76|26
1733739560000|2024-12-09 10:19:20|2535.95|2528.65|2536.06|2528.76|2537.2|2529.9|2535.85|2528.55|34
1733739570000|2024-12-09 10:19:30|2536.08|2528.78|2534.15|2526.85|2536.18|2528.88|2534.15|2526.85|28
1733739580000|2024-12-09 10:19:40|2534.05|2526.75|2533.7|2526.4|2534.1|2526.8|2533.3|2526|6
1733739590000|2024-12-09 10:19:50|2533.18|2525.88|2532.1|2524.8|2533.21|2525.91|2532.02|2524.72|30
1733739600000|2024-12-09 10:20:00|2531.8|2524.5|2531.21|2523.91|2532.2|2524.9|2531.2|2523.9|24
1733739610000|2024-12-09 10:20:10|2531.2|2523.9|2531.1|2523.8|2531.3|2524|2529.18|2521.88|30
1733739620000|2024-12-09 10:20:20|2530.6|2523.3|2528.97|2521.67|2530.65|2523.35|2528.24|2520.94|25
1733739630000|2024-12-09 10:20:30|2529.3|2522|2528.35|2521.05|2530.38|2523.08|2527.5|2520.2|32
1733739640000|2024-12-09 10:20:40|2528.15|2520.85|2529.13|2521.83|2529.15|2521.85|2528.15|2520.85|20
1733739650000|2024-12-09 10:20:50|2529.15|2521.85|2526.45|2519.15|2529.95|2522.65|2525.85|2518.55|32
1733739660000|2024-12-09 10:21:00|2526.3|2519|2525.9|2518.6|2528.15|2520.85|2525.5|2518.2|26
1733739670000|2024-12-09 10:21:10|2526.01|2518.71|2524.4|2517.1|2526.56|2519.26|2524.4|2517.1|21
1733739680000|2024-12-09 10:21:20|2524.3|2517|2527.13|2519.83|2527.4|2520.1|2524.3|2517|25
1733739690000|2024-12-09 10:21:30|2527.15|2519.85|2525.25|2517.95|2527.15|2519.85|2524.25|2516.95|35
1733739700000|2024-12-09 10:21:40|2525.56|2518.26|2525.35|2518.05|2526.1|2518.8|2525.3|2518|26
1733739710000|2024-12-09 10:21:50|2525.6|2518.3|2527.9|2520.6|2528.95|2521.65|2525.6|2518.3|28
1733739720000|2024-12-09 10:22:00|2527.3|2520|2524|2516.7|2527.65|2520.35|2524|2516.7|27
1733739730000|2024-12-09 10:22:10|2524.1|2516.8|2525.29|2517.99|2525.95|2518.65|2524.1|2516.8|29
1733739740000|2024-12-09 10:22:20|2525.35|2518.05|2525.85|2518.55|2526.14|2518.84|2524.05|2516.75|28
1733739750000|2024-12-09 10:22:30|2525.87|2518.57|2523.7|2516.4|2525.87|2518.57|2523.65|2516.35|30
1733739760000|2024-12-09 10:22:40|2523.18|2515.88|2521.85|2514.55|2523.35|2516.05|2521.15|2513.85|26
1733739770000|2024-12-09 10:22:50|2521.8|2514.5|2522.27|2514.97|2522.27|2514.97|2521.35|2514.05|29
1733739780000|2024-12-09 10:23:00|2522.11|2514.81|2521.18|2513.88|2522.85|2515.55|2521.18|2513.88|19
1733739790000|2024-12-09 10:23:10|2521.22|2513.92|2520.15|2512.85|2521.4|2514.1|2519.85|2512.55|24
1733739800000|2024-12-09 10:23:20|2519.75|2512.45|2521.07|2513.77|2521.13|2513.83|2519.35|2512.05|26
1733739810000|2024-12-09 10:23:30|2520.73|2513.43|2519.15|2511.85|2520.73|2513.43|2519.15|2511.85|36
1733739820000|2024-12-09 10:23:40|2519.35|2512.05|2519.34|2512.04|2520.15|2512.85|2519.26|2511.96|35
1733739830000|2024-12-09 10:23:50|2519.47|2512.17|2517.32|2510.02|2520.1|2512.8|2517.3|2510|25
1733739840000|2024-12-09 10:24:00|2517.95|2510.65|2515.6|2508.3|2517.95|2510.65|2514.45|2507.15|37
1733739850000|2024-12-09 10:24:10|2515.89|2508.59|2515.22|2507.92|2517.75|2510.45|2515.1|2507.8|37
1733739860000|2024-12-09 10:24:20|2515.2|2507.9|2517|2509.7|2517.17|2509.87|2514.65|2507.35|35
1733739870000|2024-12-09 10:24:30|2516.95|2509.65|2517.11|2509.81|2517.55|2510.25|2516.85|2509.55|29
1733739880000|2024-12-09 10:24:40|2517.15|2509.85|2517.18|2509.88|2517.25|2509.95|2516.7|2509.4|24
1733739890000|2024-12-09 10:24:50|2517.15|2509.85|2516.13|2508.83|2517.18|2509.88|2516.13|2508.83|23
1733739900000|2024-12-09 10:25:00|2516.21|2508.91|2517.35|2510.05|2517.64|2510.34|2516.15|2508.85|33
1733739910000|2024-12-09 10:25:10|2517.43|2510.13|2517.06|2509.76|2518.72|2511.42|2517.06|2509.76|34
1733739920000|2024-12-09 10:25:20|2517.35|2510.05|2517.95|2510.65|2518.85|2511.55|2516.55|2509.25|32
1733739930000|2024-12-09 10:25:30|2518.05|2510.75|2517.2|2509.9|2518.4|2511.1|2516.8|2509.5|33
1733739940000|2024-12-09 10:25:40|2517.33|2510.03|2516.95|2509.65|2517.79|2510.49|2516.15|2508.85|32
1733739950000|2024-12-09 10:25:50|2516.9|2509.6|2516.4|2509.1|2516.9|2509.6|2516.4|2509.1|13
1733739960000|2024-12-09 10:26:00|2516.5|2509.2|2518.7|2511.4|2519.05|2511.75|2516.5|2509.2|23
1733739970000|2024-12-09 10:26:10|2518.95|2511.65|2521.3|2514|2522.1|2514.8|2518.4|2511.1|38
1733739980000|2024-12-09 10:26:20|2521.35|2514.05|2521.25|2513.95|2522.3|2515|2521.2|2513.9|28
1733739990000|2024-12-09 10:26:30|2521.45|2514.15|2520.05|2512.75|2521.87|2514.57|2519.7|2512.4|21
1733740000000|2024-12-09 10:26:40|2519.87|2512.57|2522.07|2514.77|2522.07|2514.77|2519.6|2512.3|15
1733740010000|2024-12-09 10:26:50|2522.09|2514.79|2523.15|2515.85|2523.9|2516.6|2522.09|2514.79|20
1733740020000|2024-12-09 10:27:00|2522.8|2515.5|2518.92|2511.62|2522.95|2515.65|2517.95|2510.65|31
1733740030000|2024-12-09 10:27:10|2518.95|2511.65|2517.5|2510.2|2520|2512.7|2517.5|2510.2|33
1733740040000|2024-12-09 10:27:20|2518|2510.7|2514.8|2507.5|2518|2510.7|2514.8|2507.5|19
1733740050000|2024-12-09 10:27:30|2514.65|2507.35|2513.95|2506.65|2514.65|2507.35|2512.85|2505.55|26
1733740060000|2024-12-09 10:27:40|2514.1|2506.8|2512.66|2505.36|2514.15|2506.85|2512.2|2504.9|30
1733740070000|2024-12-09 10:27:50|2512.91|2505.61|2514.4|2507.1|2514.92|2507.62|2512.91|2505.61|25
1733740080000|2024-12-09 10:28:00|2514.65|2507.35|2519.65|2512.35|2520.56|2513.26|2514.3|2507|37
1733740090000|2024-12-09 10:28:10|2519.5|2512.2|2519.45|2512.15|2520|2512.7|2518.25|2510.95|29
1733740100000|2024-12-09 10:28:20|2519.15|2511.85|2522.4|2515.1|2523.92|2516.62|2519.05|2511.75|36
1733740110000|2024-12-09 10:28:30|2522.15|2514.85|2522.35|2515.05|2523.1|2515.8|2521.3|2514|28
1733740120000|2024-12-09 10:28:40|2522.4|2515.1|2524.35|2517.05|2524.45|2517.15|2521.35|2514.05|32
1733740130000|2024-12-09 10:28:50|2524.95|2517.65|2524.15|2516.85|2525.18|2517.88|2523.9|2516.6|27
1733740140000|2024-12-09 10:29:00|2523.65|2516.35|2519.79|2512.49|2523.65|2516.35|2519.79|2512.49|21
1733740150000|2024-12-09 10:29:10|2519.85|2512.55|2519.9|2512.6|2519.9|2512.6|2517.45|2510.15|23
1733740160000|2024-12-09 10:29:20|2519.7|2512.4|2521.7|2514.4|2522.35|2515.05|2519.7|2512.4|33
1733740170000|2024-12-09 10:29:30|2522.2|2514.9|2521.9|2514.6|2522.7|2515.4|2520.55|2513.25|31
1733740180000|2024-12-09 10:29:40|2522.07|2514.77|2523.69|2516.39|2523.69|2516.39|2521.35|2514.05|24
1733740190000|2024-12-09 10:29:50|2523.72|2516.42|2525.65|2518.35|2525.88|2518.58|2523.72|2516.42|30
1733740200000|2024-12-09 10:30:00|2525.55|2518.25|2523.09|2515.79|2525.85|2518.55|2523|2515.7|26
1733740210000|2024-12-09 10:30:10|2523.11|2515.81|2524.05|2516.75|2525.21|2517.91|2522.11|2514.81|37
1733740220000|2024-12-09 10:30:20|2523.95|2516.65|2524.13|2516.83|2525.15|2517.85|2523.3|2516|39
1733740230000|2024-12-09 10:30:30|2524.15|2516.85|2526|2518.7|2526|2518.7|2523.54|2516.24|38
1733740240000|2024-12-09 10:30:40|2525.99|2518.69|2526.2|2518.9|2526.28|2518.98|2524.55|2517.25|29
1733740250000|2024-12-09 10:30:50|2526.1|2518.8|2527.4|2520.1|2527.65|2520.35|2526|2518.7|27
1733740260000|2024-12-09 10:31:00|2527.45|2520.15|2526.75|2519.45|2528.9|2521.6|2526.13|2518.83|33
1733740270000|2024-12-09 10:31:10|2527.15|2519.85|2524.9|2517.6|2527.5|2520.2|2523.3|2516|33
1733740280000|2024-12-09 10:31:20|2524.85|2517.55|2522.98|2515.68|2525.1|2517.8|2522.8|2515.5|27
1733740290000|2024-12-09 10:31:30|2523|2515.7|2526.2|2518.9|2526.51|2519.21|2521.32|2514.02|36
1733740300000|2024-12-09 10:31:40|2526.25|2518.95|2526.18|2518.88|2527.4|2520.1|2526.15|2518.85|30
1733740310000|2024-12-09 10:31:50|2526.15|2518.85|2522.55|2515.25|2526.25|2518.95|2520.3|2513|30
1733740320000|2024-12-09 10:32:00|2522.2|2514.9|2523.24|2515.94|2523.85|2516.55|2522.15|2514.85|37
1733740330000|2024-12-09 10:32:10|2523.21|2515.91|2522.95|2515.65|2525.95|2518.65|2522.8|2515.5|36
1733740340000|2024-12-09 10:32:20|2522.85|2515.55|2520.3|2513|2524.65|2517.35|2520.23|2512.93|35
1733740350000|2024-12-09 10:32:30|2520.23|2512.93|2522.35|2515.05|2523.02|2515.72|2520.23|2512.93|30
1733740360000|2024-12-09 10:32:40|2522.95|2515.65|2521.3|2514|2523.1|2515.8|2521.2|2513.9|32
1733740370000|2024-12-09 10:32:50|2521.2|2513.9|2522.24|2514.94|2522.32|2515.02|2520.4|2513.1|38
1733740380000|2024-12-09 10:33:00|2522.26|2514.96|2529.15|2521.85|2529.15|2521.85|2522.26|2514.96|34
1733740390000|2024-12-09 10:33:10|2528.1|2520.8|2525.21|2517.91|2528.1|2520.8|2524.2|2516.9|38
1733740400000|2024-12-09 10:33:20|2525.26|2517.96|2529.58|2522.28|2530.25|2522.95|2525.18|2517.88|35
1733740410000|2024-12-09 10:33:30|2530.2|2522.9|2531.6|2524.3|2531.95|2524.65|2529.55|2522.25|34
1733740420000|2024-12-09 10:33:40|2531.4|2524.1|2535.1|2527.8|2535.1|2527.8|2531.15|2523.85|31
1733740430000|2024-12-09 10:33:50|2535.15|2527.85|2537.9|2530.6|2538.24|2530.94|2535.15|2527.85|32
1733740440000|2024-12-09 10:34:00|2537.05|2529.75|2531.15|2523.85|2537.24|2529.94|2531.15|2523.85|34
1733740450000|2024-12-09 10:34:10|2530.65|2523.35|2534.75|2527.45|2534.75|2527.45|2529.5|2522.2|37
1733740460000|2024-12-09 10:34:20|2534.25|2526.95|2534|2526.7|2535.9|2528.6|2532.5|2525.2|36
1733740470000|2024-12-09 10:34:30|2533.75|2526.45|2532.55|2525.25|2534.5|2527.2|2532.15|2524.85|37
1733740480000|2024-12-09 10:34:40|2532.6|2525.3|2527.7|2520.4|2532.6|2525.3|2527.18|2519.88|35
1733740490000|2024-12-09 10:34:50|2527.93|2520.63|2528.05|2520.75|2528.65|2521.35|2526.35|2519.05|19
1733740500000|2024-12-09 10:35:00|2527.85|2520.55|2531.11|2523.81|2531.3|2524|2527.85|2520.55|30
1733740510000|2024-12-09 10:35:10|2531.15|2523.85|2531.18|2523.88|2531.4|2524.1|2530.15|2522.85|34
1733740520000|2024-12-09 10:35:20|2531.09|2523.79|2530.1|2522.8|2531.15|2523.85|2529.85|2522.55|33
1733740530000|2024-12-09 10:35:30|2530.07|2522.77|2529.6|2522.3|2531.18|2523.88|2529.6|2522.3|35
1733740540000|2024-12-09 10:35:40|2529.65|2522.35|2532.13|2524.83|2532.35|2525.05|2529.15|2521.85|33
1733740550000|2024-12-09 10:35:50|2531.95|2524.65|2531.13|2523.83|2532.15|2524.85|2530.9|2523.6|31
1733740560000|2024-12-09 10:36:00|2531.11|2523.81|2531.21|2523.91|2532.1|2524.8|2531.07|2523.77|33
1733740570000|2024-12-09 10:36:10|2531.15|2523.85|2531.1|2523.8|2531.74|2524.44|2530.05|2522.75|31
1733740580000|2024-12-09 10:36:20|2531.55|2524.25|2531.82|2524.52|2531.95|2524.65|2530.15|2522.85|32
1733740590000|2024-12-09 10:36:30|2531.77|2524.47|2531.3|2524|2533.85|2526.55|2531.27|2523.97|35
1733740600000|2024-12-09 10:36:40|2531.4|2524.1|2530.18|2522.88|2532.02|2524.72|2530.1|2522.8|33
1733740610000|2024-12-09 10:36:50|2530.2|2522.9|2532.75|2525.45|2532.75|2525.45|2530.11|2522.81|35
1733740620000|2024-12-09 10:37:00|2533.1|2525.8|2532.2|2524.9|2534.35|2527.05|2531.65|2524.35|35
1733740630000|2024-12-09 10:37:10|2532.21|2524.91|2532.21|2524.91|2533|2525.7|2531.35|2524.05|31
1733740640000|2024-12-09 10:37:20|2532.18|2524.88|2534.21|2526.91|2534.45|2527.15|2532.09|2524.79|37
1733740650000|2024-12-09 10:37:30|2534.26|2526.96|2536.05|2528.75|2536.05|2528.75|2533.75|2526.45|37
1733740660000|2024-12-09 10:37:40|2536.73|2529.43|2534.15|2526.85|2536.73|2529.43|2533.89|2526.59|35
1733740670000|2024-12-09 10:37:50|2533.9|2526.6|2533.13|2525.83|2533.9|2526.6|2532.4|2525.1|28
1733740680000|2024-12-09 10:38:00|2533.15|2525.85|2532.21|2524.91|2533.18|2525.88|2531.05|2523.75|32
1733740690000|2024-12-09 10:38:10|2532.33|2525.03|2532.07|2524.77|2534.08|2526.78|2532.06|2524.76|34
1733740700000|2024-12-09 10:38:20|2531.95|2524.65|2531.57|2524.27|2533.46|2526.16|2531.18|2523.88|30
1733740710000|2024-12-09 10:38:30|2532.33|2525.03|2533.87|2526.57|2533.9|2526.6|2531.45|2524.15|37
1733740720000|2024-12-09 10:38:40|2533.9|2526.6|2533.13|2525.83|2533.9|2526.6|2532.9|2525.6|29
1733740730000|2024-12-09 10:38:50|2533.11|2525.81|2535.15|2527.85|2535.24|2527.94|2533.09|2525.79|30
1733740740000|2024-12-09 10:39:00|2535.3|2528|2535.15|2527.85|2535.3|2528|2534.11|2526.81|31
1733740750000|2024-12-09 10:39:10|2535.21|2527.91|2535.29|2527.99|2535.32|2528.02|2535.05|2527.75|31
1733740760000|2024-12-09 10:39:20|2535.26|2527.96|2536.4|2529.1|2536.4|2529.1|2535.13|2527.83|36
1733740770000|2024-12-09 10:39:30|2536.32|2529.02|2536.4|2529.1|2537.15|2529.85|2536.18|2528.88|26
1733740780000|2024-12-09 10:39:40|2536.05|2528.75|2531.55|2524.25|2536.11|2528.81|2531.4|2524.1|19
1733740790000|2024-12-09 10:39:50|2531.5|2524.2|2532.65|2525.35|2533.21|2525.91|2531.05|2523.75|26
1733740800000|2024-12-09 10:40:00|2534.1|2526.8|2535.2|2527.9|2535.23|2527.93|2533.4|2526.1|31
1733740810000|2024-12-09 10:40:10|2535.75|2528.45|2535.07|2527.77|2535.99|2528.69|2534.58|2527.28|37
1733740820000|2024-12-09 10:40:20|2535.13|2527.83|2533.07|2525.77|2535.13|2527.83|2533.07|2525.77|31
1733740830000|2024-12-09 10:40:30|2533.09|2525.79|2532.7|2525.4|2534|2526.7|2532.45|2525.15|32
1733740840000|2024-12-09 10:40:40|2533.4|2526.1|2533.8|2526.5|2533.95|2526.65|2532.55|2525.25|34
1733740850000|2024-12-09 10:40:50|2533.7|2526.4|2534.07|2526.77|2534.15|2526.85|2533.11|2525.81|30
1733740860000|2024-12-09 10:41:00|2534.09|2526.79|2533.82|2526.52|2534.15|2526.85|2532.4|2525.1|33
1733740870000|2024-12-09 10:41:10|2533.93|2526.63|2532.04|2524.74|2534.55|2527.25|2532.04|2524.74|36
1733740880000|2024-12-09 10:41:20|2532.65|2525.35|2531.12|2523.82|2532.65|2525.35|2531.12|2523.82|33
1733740890000|2024-12-09 10:41:30|2532.16|2524.86|2533.7|2526.4|2533.82|2526.52|2531.96|2524.66|27
1733740900000|2024-12-09 10:41:40|2533.5|2526.2|2532.6|2525.3|2533.8|2526.5|2532.6|2525.3|21
1733740910000|2024-12-09 10:41:50|2532.7|2525.4|2531.15|2523.85|2532.7|2525.4|2530.15|2522.85|29
1733740920000|2024-12-09 10:42:00|2531.3|2524|2531.26|2523.96|2531.4|2524.1|2531.11|2523.81|30
1733740930000|2024-12-09 10:42:10|2531.15|2523.85|2528.9|2521.6|2531.18|2523.88|2528.9|2521.6|25
1733740940000|2024-12-09 10:42:20|2528.55|2521.25|2525.55|2518.25|2528.55|2521.25|2525.26|2517.96|18
1733740950000|2024-12-09 10:42:30|2525.45|2518.15|2521.15|2513.85|2525.5|2518.2|2521.15|2513.85|29
1733740960000|2024-12-09 10:42:40|2520.3|2513|2519.6|2512.3|2520.3|2513|2518.7|2511.4|33
1733740970000|2024-12-09 10:42:50|2519.55|2512.25|2521.07|2513.77|2521.07|2513.77|2518.75|2511.45|34
1733740980000|2024-12-09 10:43:00|2521.05|2513.75|2521.25|2513.95|2521.7|2514.4|2520.55|2513.25|33
1733740990000|2024-12-09 10:43:10|2521.2|2513.9|2521.2|2513.9|2522.45|2515.15|2520.7|2513.4|32
1733741000000|2024-12-09 10:43:20|2521.25|2513.95|2521.5|2514.2|2523.13|2515.83|2521.2|2513.9|27
1733741010000|2024-12-09 10:43:30|2521.7|2514.4|2522.1|2514.8|2523.21|2515.91|2521.45|2514.15|24
1733741020000|2024-12-09 10:43:40|2522.3|2515|2524.92|2517.62|2525.04|2517.74|2522.2|2514.9|32
1733741030000|2024-12-09 10:43:50|2524.93|2517.63|2524.1|2516.8|2524.93|2517.63|2524.05|2516.75|21
1733741040000|2024-12-09 10:44:00|2524.05|2516.75|2521.6|2514.3|2524.11|2516.81|2521.6|2514.3|29
1733741050000|2024-12-09 10:44:10|2521.5|2514.2|2520.5|2513.2|2522.24|2514.94|2520.34|2513.04|16
1733741060000|2024-12-09 10:44:20|2520.4|2513.1|2518.15|2510.85|2520.87|2513.57|2518.15|2510.85|25
1733741070000|2024-12-09 10:44:30|2517.85|2510.55|2519.95|2512.65|2520.15|2512.85|2517.45|2510.15|33
1733741080000|2024-12-09 10:44:40|2519.6|2512.3|2521.15|2513.85|2521.24|2513.94|2519.6|2512.3|22
1733741090000|2024-12-09 10:44:50|2521.05|2513.75|2519.85|2512.55|2521.2|2513.9|2519.5|2512.2|25
1733741100000|2024-12-09 10:45:00|2520.55|2513.25|2520.25|2512.95|2520.55|2513.25|2519.5|2512.2|28
1733741110000|2024-12-09 10:45:10|2520.15|2512.85|2515.7|2508.4|2520.15|2512.85|2515.7|2508.4|27
1733741120000|2024-12-09 10:45:20|2516.05|2508.75|2516.35|2509.05|2517.2|2509.9|2514.9|2507.6|25
1733741130000|2024-12-09 10:45:30|2515.9|2508.6|2517.45|2510.15|2519|2511.7|2515.9|2508.6|33
1733741140000|2024-12-09 10:45:40|2517.75|2510.45|2518.95|2511.65|2518.95|2511.65|2517.35|2510.05|25
1733741150000|2024-12-09 10:45:50|2519|2511.7|2516.3|2509|2519|2511.7|2516.3|2509|30
1733741160000|2024-12-09 10:46:00|2516.4|2509.1|2516.26|2508.96|2517.1|2509.8|2515.95|2508.65|29
1733741170000|2024-12-09 10:46:10|2516.2|2508.9|2513.65|2506.35|2516.25|2508.95|2513.65|2506.35|24
1733741180000|2024-12-09 10:46:20|2513.7|2506.4|2513|2505.7|2514.08|2506.78|2512.6|2505.3|23
1733741190000|2024-12-09 10:46:30|2513.05|2505.75|2512.15|2504.85|2513.25|2505.95|2511.05|2503.75|25
1733741200000|2024-12-09 10:46:40|2512.18|2504.88|2511.05|2503.75|2512.18|2504.88|2511.05|2503.75|18
1733741210000|2024-12-09 10:46:50|2510.55|2503.25|2508.8|2501.5|2511.05|2503.75|2507.75|2500.45|16
1733741220000|2024-12-09 10:47:00|2508.65|2501.35|2510.15|2502.85|2510.15|2502.85|2508.3|2501|14
1733741230000|2024-12-09 10:47:10|2510.8|2503.5|2511.6|2504.3|2512.18|2504.88|2510.22|2502.92|31
1733741240000|2024-12-09 10:47:20|2511.3|2504|2511.1|2503.8|2513.75|2506.45|2511.1|2503.8|33
1733741250000|2024-12-09 10:47:30|2510.8|2503.5|2511.85|2504.55|2511.95|2504.65|2510.05|2502.75|29
1733741260000|2024-12-09 10:47:40|2512.15|2504.85|2512.6|2505.3|2513.43|2506.13|2512.05|2504.75|33
1733741270000|2024-12-09 10:47:50|2512.8|2505.5|2512.15|2504.85|2513.55|2506.25|2511.25|2503.95|31
1733741280000|2024-12-09 10:48:00|2512.23|2504.93|2517.13|2509.83|2517.4|2510.1|2512.23|2504.93|28
1733741290000|2024-12-09 10:48:10|2517.21|2509.91|2517.94|2510.64|2518.24|2510.94|2516.55|2509.25|30
1733741300000|2024-12-09 10:48:20|2518.04|2510.74|2522.1|2514.8|2522.1|2514.8|2517.5|2510.2|37
1733741310000|2024-12-09 10:48:30|2522.15|2514.85|2519.8|2512.5|2522.15|2514.85|2518.9|2511.6|34
1733741320000|2024-12-09 10:48:40|2519.85|2512.55|2521.4|2514.1|2521.6|2514.3|2519.55|2512.25|29
1733741330000|2024-12-09 10:48:50|2521.35|2514.05|2521.25|2513.95|2521.7|2514.4|2520.65|2513.35|23
1733741340000|2024-12-09 10:49:00|2521.55|2514.25|2518.3|2511|2521.55|2514.25|2517.6|2510.3|27
1733741350000|2024-12-09 10:49:10|2518.65|2511.35|2518.2|2510.9|2519|2511.7|2517.25|2509.95|31
1733741360000|2024-12-09 10:49:20|2518.21|2510.91|2519.4|2512.1|2519.4|2512.1|2518.1|2510.8|21
1733741370000|2024-12-09 10:49:30|2520.05|2512.75|2521.24|2513.94|2524.05|2516.75|2520.05|2512.75|36
1733741380000|2024-12-09 10:49:40|2521.18|2513.88|2522.15|2514.85|2522.25|2514.95|2521.15|2513.85|26
1733741390000|2024-12-09 10:49:50|2522.21|2514.91|2523.17|2515.87|2524.1|2516.8|2522.13|2514.83|33
1733741400000|2024-12-09 10:50:00|2523.18|2515.88|2524.15|2516.85|2525.2|2517.9|2523.13|2515.83|21
1733741410000|2024-12-09 10:50:10|2524.3|2517|2526.5|2519.2|2527.3|2520|2524.3|2517|34
1733741420000|2024-12-09 10:50:20|2526.45|2519.15|2527.68|2520.38|2527.68|2520.38|2526.4|2519.1|30
1733741430000|2024-12-09 10:50:30|2527.95|2520.65|2528.3|2521|2529.3|2522|2527.95|2520.65|33
1733741440000|2024-12-09 10:50:40|2528.1|2520.8|2530.1|2522.8|2530.25|2522.95|2528.1|2520.8|35
1733741450000|2024-12-09 10:50:50|2530.07|2522.77|2529.18|2521.88|2530.15|2522.85|2528.4|2521.1|28
1733741460000|2024-12-09 10:51:00|2529.15|2521.85|2526.15|2518.85|2529.24|2521.94|2525.18|2517.88|34
1733741470000|2024-12-09 10:51:10|2526.24|2518.94|2527.21|2519.91|2527.3|2520|2526.15|2518.85|25
1733741480000|2024-12-09 10:51:20|2527.29|2519.99|2527.36|2520.06|2528.55|2521.25|2527.1|2519.8|38
1733741490000|2024-12-09 10:51:30|2527.42|2520.12|2527.65|2520.35|2527.65|2520.35|2525.43|2518.13|36
1733741500000|2024-12-09 10:51:40|2527.6|2520.3|2528.62|2521.32|2528.62|2521.32|2527.1|2519.8|33
1733741510000|2024-12-09 10:51:50|2528.15|2520.85|2528.01|2520.71|2528.2|2520.9|2527.09|2519.79|32
1733741520000|2024-12-09 10:52:00|2527.9|2520.6|2530.45|2523.15|2530.95|2523.65|2527.9|2520.6|32
1733741530000|2024-12-09 10:52:10|2530.09|2522.79|2530.79|2523.49|2531.13|2523.83|2529.36|2522.06|33
1733741540000|2024-12-09 10:52:20|2530.53|2523.23|2530.98|2523.68|2530.98|2523.68|2529.4|2522.1|33
1733741550000|2024-12-09 10:52:30|2530.85|2523.55|2532.18|2524.88|2532.3|2525|2530.15|2522.85|31
1733741560000|2024-12-09 10:52:40|2532.35|2525.05|2535.9|2528.6|2536.2|2528.9|2532.35|2525.05|30
1733741570000|2024-12-09 10:52:50|2535.05|2527.75|2533.05|2525.75|2535.05|2527.75|2532.4|2525.1|27
1733741580000|2024-12-09 10:53:00|2533.13|2525.83|2532.16|2524.86|2533.13|2525.83|2530.5|2523.2|30
1733741590000|2024-12-09 10:53:10|2532.2|2524.9|2531.8|2524.5|2533.15|2525.85|2531.8|2524.5|33
1733741600000|2024-12-09 10:53:20|2531.3|2524|2532.8|2525.5|2532.8|2525.5|2531|2523.7|32
1733741610000|2024-12-09 10:53:30|2532.3|2525|2532.5|2525.2|2532.7|2525.4|2532.05|2524.75|25
1733741620000|2024-12-09 10:53:40|2532.65|2525.35|2534.1|2526.8|2534.1|2526.8|2532.3|2525|24
1733741630000|2024-12-09 10:53:50|2533.95|2526.65|2535.3|2528|2535.6|2528.3|2533.95|2526.65|25
1733741640000|2024-12-09 10:54:00|2535.25|2527.95|2533.6|2526.3|2535.35|2528.05|2533.25|2525.95|30
1733741650000|2024-12-09 10:54:10|2533.17|2525.87|2530.9|2523.6|2533.17|2525.87|2530.9|2523.6|22
1733741660000|2024-12-09 10:54:20|2531.03|2523.73|2530.95|2523.65|2532|2524.7|2530.6|2523.3|29
1733741670000|2024-12-09 10:54:30|2531.17|2523.87|2533.15|2525.85|2533.15|2525.85|2531.17|2523.87|24
1733741680000|2024-12-09 10:54:40|2532.65|2525.35|2533|2525.7|2533.15|2525.85|2532.3|2525|25
1733741690000|2024-12-09 10:54:50|2533.09|2525.79|2531.3|2524|2533.15|2525.85|2531.15|2523.85|28
1733741700000|2024-12-09 10:55:00|2531.15|2523.85|2529.4|2522.1|2531.75|2524.45|2529.4|2522.1|21
1733741710000|2024-12-09 10:55:10|2529.5|2522.2|2528.7|2521.4|2529.87|2522.57|2528.7|2521.4|30
1733741720000|2024-12-09 10:55:20|2528.6|2521.3|2528.1|2520.8|2528.7|2521.4|2528.05|2520.75|24
1733741730000|2024-12-09 10:55:30|2528.15|2520.85|2529.7|2522.4|2530.15|2522.85|2528.15|2520.85|24
1733741740000|2024-12-09 10:55:40|2529.5|2522.2|2531.25|2523.95|2531.25|2523.95|2529.3|2522|29
1733741750000|2024-12-09 10:55:50|2531.15|2523.85|2531.3|2524|2532.89|2525.59|2531.15|2523.85|24
1733741760000|2024-12-09 10:56:00|2531.4|2524.1|2530.5|2523.2|2531.95|2524.65|2530.5|2523.2|32
1733741770000|2024-12-09 10:56:10|2530.75|2523.45|2530.23|2522.93|2531.5|2524.2|2529.55|2522.25|27
1733741780000|2024-12-09 10:56:20|2530.24|2522.94|2531.8|2524.5|2532.01|2524.71|2530.24|2522.94|33
1733741790000|2024-12-09 10:56:30|2531.75|2524.45|2534.4|2527.1|2534.7|2527.4|2531.35|2524.05|34
1733741800000|2024-12-09 10:56:40|2534.75|2527.45|2536.8|2529.5|2537.18|2529.88|2534.5|2527.2|28
1733741810000|2024-12-09 10:56:50|2536.75|2529.45|2536.35|2529.05|2537.05|2529.75|2535.35|2528.05|35
1733741820000|2024-12-09 10:57:00|2536.25|2528.95|2534.25|2526.95|2536.25|2528.95|2534.15|2526.85|24
1733741830000|2024-12-09 10:57:10|2534.5|2527.2|2535.55|2528.25|2535.55|2528.25|2534.25|2526.95|25
1733741840000|2024-12-09 10:57:20|2535.65|2528.35|2533.23|2525.93|2535.7|2528.4|2532.6|2525.3|28
1733741850000|2024-12-09 10:57:30|2533.3|2526|2534.6|2527.3|2534.6|2527.3|2533.3|2526|25
1733741860000|2024-12-09 10:57:40|2534.55|2527.25|2532.3|2525|2534.55|2527.25|2532.3|2525|34
1733741870000|2024-12-09 10:57:50|2532.25|2524.95|2532.55|2525.25|2532.6|2525.3|2531.65|2524.35|29
1733741880000|2024-12-09 10:58:00|2532.5|2525.2|2532.3|2525|2533.15|2525.85|2532.25|2524.95|31
1733741890000|2024-12-09 10:58:10|2532.4|2525.1|2533.63|2526.33|2534.3|2527|2532.3|2525|26
1733741900000|2024-12-09 10:58:20|2533.25|2525.95|2532.3|2525|2533.3|2526|2532.15|2524.85|26
1733741910000|2024-12-09 10:58:30|2532.35|2525.05|2533.25|2525.95|2533.4|2526.1|2532.3|2525|23
1733741920000|2024-12-09 10:58:40|2533.3|2526|2534.23|2526.93|2534.29|2526.99|2533.3|2526|17
1733741930000|2024-12-09 10:58:50|2534.25|2526.95|2534.15|2526.85|2534.95|2527.65|2533.95|2526.65|22
1733741940000|2024-12-09 10:59:00|2534.65|2527.35|2533.45|2526.15|2534.65|2527.35|2533.3|2526|22
1733741950000|2024-12-09 10:59:10|2533.65|2526.35|2533.3|2526|2534.13|2526.83|2533.3|2526|28
1733741960000|2024-12-09 10:59:20|2533.5|2526.2|2530.65|2523.35|2533.5|2526.2|2530.65|2523.35|10
1733741970000|2024-12-09 10:59:30|2530.15|2522.85|2529.5|2522.2|2530.15|2522.85|2529.3|2522|20
1733741980000|2024-12-09 10:59:40|2530.09|2522.79|2530.3|2523|2531.15|2523.85|2530.09|2522.79|11
1733741990000|2024-12-09 10:59:50|2530.45|2523.15|2530.3|2523|2531.04|2523.74|2530.25|2522.95|25
1733742000000|2024-12-09 11:00:00|2530.8|2523.5|2529.15|2521.85|2530.95|2523.65|2528.4|2521.1|25
1733742010000|2024-12-09 11:00:10|2529.1|2521.8|2527.5|2520.2|2529.1|2521.8|2527.45|2520.15|22
1733742020000|2024-12-09 11:00:20|2527.15|2519.85|2528.15|2520.85|2529.5|2522.2|2527.15|2519.85|34
1733742030000|2024-12-09 11:00:30|2527.85|2520.55|2528.15|2520.85|2528.45|2521.15|2527.25|2519.95|34
1733742040000|2024-12-09 11:00:40|2528.45|2521.15|2525.35|2518.05|2528.45|2521.15|2525.35|2518.05|28
1733742050000|2024-12-09 11:00:50|2525.15|2517.85|2522.98|2515.68|2525.15|2517.85|2522.55|2515.25|23
1733742060000|2024-12-09 11:01:00|2523.18|2515.88|2525.3|2518|2525.65|2518.35|2523.18|2515.88|24
1733742070000|2024-12-09 11:01:10|2525.8|2518.5|2525.45|2518.15|2526.05|2518.75|2524.35|2517.05|29
1733742080000|2024-12-09 11:01:20|2526.05|2518.75|2526.3|2519|2526.95|2519.65|2525.5|2518.2|25
1733742090000|2024-12-09 11:01:30|2526.94|2519.64|2524.35|2517.05|2527.09|2519.79|2522.57|2515.27|32
1733742100000|2024-12-09 11:01:40|2524.3|2517|2523.85|2516.55|2525.05|2517.75|2522.35|2515.05|31
1733742110000|2024-12-09 11:01:50|2523.75|2516.45|2522.75|2515.45|2524.05|2516.75|2522.05|2514.75|31
1733742120000|2024-12-09 11:02:00|2522.85|2515.55|2520.45|2513.15|2522.85|2515.55|2519.8|2512.5|25
1733742130000|2024-12-09 11:02:10|2519.7|2512.4|2517.85|2510.55|2520.55|2513.25|2515.28|2507.98|36
1733742140000|2024-12-09 11:02:20|2517.92|2510.62|2515.75|2508.45|2518.3|2511|2515.75|2508.45|36
1733742150000|2024-12-09 11:02:30|2515.8|2508.5|2514.82|2507.52|2515.8|2508.5|2513.5|2506.2|30
1733742160000|2024-12-09 11:02:40|2514.8|2507.5|2514.07|2506.77|2515.38|2508.08|2513.22|2505.92|36
1733742170000|2024-12-09 11:02:50|2514.2|2506.9|2512.01|2504.71|2514.74|2507.44|2511.63|2504.33|37
1733742180000|2024-12-09 11:03:00|2512.05|2504.75|2513.35|2506.05|2513.35|2506.05|2511.82|2504.52|31
1733742190000|2024-12-09 11:03:10|2513.94|2506.64|2516.05|2508.75|2516.05|2508.75|2513.9|2506.6|36
1733742200000|2024-12-09 11:03:20|2515.9|2508.6|2514.13|2506.83|2515.9|2508.6|2512.78|2505.48|29
1733742210000|2024-12-09 11:03:30|2514.11|2506.81|2512.43|2505.13|2514.11|2506.81|2512|2504.7|38
1733742220000|2024-12-09 11:03:40|2512.4|2505.1|2510.64|2503.34|2512.55|2505.25|2509.75|2502.45|29
1733742230000|2024-12-09 11:03:50|2510.73|2503.43|2512.15|2504.85|2512.15|2504.85|2510.66|2503.36|32
1733742240000|2024-12-09 11:04:00|2512.05|2504.75|2511.95|2504.65|2512.25|2504.95|2510.45|2503.15|34
1733742250000|2024-12-09 11:04:10|2512.05|2504.75|2508.7|2501.4|2512.05|2504.75|2508.48|2501.18|35
1733742260000|2024-12-09 11:04:20|2508.67|2501.37|2509.8|2502.5|2510.2|2502.9|2508.15|2500.85|29
1733742270000|2024-12-09 11:04:30|2509.4|2502.1|2509.02|2501.72|2509.94|2502.64|2508.8|2501.5|33
1733742280000|2024-12-09 11:04:40|2508.92|2501.62|2508.65|2501.35|2509.3|2502|2507.85|2500.55|29
1733742290000|2024-12-09 11:04:50|2508.4|2501.1|2508.39|2501.09|2509.35|2502.05|2508.15|2500.85|30
1733742300000|2024-12-09 11:05:00|2508.38|2501.08|2505.78|2498.48|2508.76|2501.46|2505.78|2498.48|29
1733742310000|2024-12-09 11:05:10|2505.75|2498.45|2505.63|2498.33|2506.6|2499.3|2505.15|2497.85|25
1733742320000|2024-12-09 11:05:20|2506.05|2498.75|2504.68|2497.38|2506.05|2498.75|2504.68|2497.38|29
1733742330000|2024-12-09 11:05:30|2504.95|2497.65|2504.65|2497.35|2505.2|2497.9|2504.15|2496.85|29
1733742340000|2024-12-09 11:05:40|2503.4|2496.1|2503.53|2496.23|2504.7|2497.4|2503.3|2496|20
1733742350000|2024-12-09 11:05:50|2503.4|2496.1|2504.4|2497.1|2504.4|2497.1|2502.65|2495.35|23
1733742360000|2024-12-09 11:06:00|2503.47|2496.17|2503.3|2496|2504.4|2497.1|2502.35|2495.05|27
1733742370000|2024-12-09 11:06:10|2502.15|2494.85|2496.41|2489.11|2503.25|2495.95|2495.3|2488|36
1733742380000|2024-12-09 11:06:20|2496.52|2489.22|2494.6|2487.3|2496.65|2489.35|2493.95|2486.65|34
1733742390000|2024-12-09 11:06:30|2494.65|2487.35|2495|2487.7|2496.15|2488.85|2494.54|2487.24|32
1733742400000|2024-12-09 11:06:40|2495.02|2487.72|2494.8|2487.5|2495.81|2488.51|2494.39|2487.09|29
1733742410000|2024-12-09 11:06:50|2495.04|2487.74|2496.09|2488.79|2496.09|2488.79|2494.65|2487.35|33
1733742420000|2024-12-09 11:07:00|2495.8|2488.5|2498.54|2491.24|2498.54|2491.24|2495.35|2488.05|34
1733742430000|2024-12-09 11:07:10|2499.15|2491.85|2496.4|2489.1|2499.15|2491.85|2495.85|2488.55|28
1733742440000|2024-12-09 11:07:20|2496.6|2489.3|2497.65|2490.35|2498.35|2491.05|2496|2488.7|31
1733742450000|2024-12-09 11:07:30|2497.25|2489.95|2498.4|2491.1|2499.89|2492.59|2497.25|2489.95|33
1733742460000|2024-12-09 11:07:40|2498.45|2491.15|2498.03|2490.73|2499|2491.7|2497.25|2489.95|31
1733742470000|2024-12-09 11:07:50|2498|2490.7|2494.81|2487.51|2498|2490.7|2493.85|2486.55|38
1733742480000|2024-12-09 11:08:00|2493.8|2486.5|2494.88|2487.58|2495.5|2488.2|2493.75|2486.45|32
1733742490000|2024-12-09 11:08:10|2494.55|2487.25|2491.8|2484.5|2494.95|2487.65|2490.3|2483|30
1733742500000|2024-12-09 11:08:20|2491.75|2484.45|2490.33|2483.03|2491.75|2484.45|2489.55|2482.25|29
1733742510000|2024-12-09 11:08:30|2490.49|2483.19|2491.05|2483.75|2492.45|2485.15|2490.49|2483.19|38
1733742520000|2024-12-09 11:08:40|2491.38|2484.08|2490.25|2482.95|2491.49|2484.19|2489.75|2482.45|30
1733742530000|2024-12-09 11:08:50|2490.3|2483|2490.6|2483.3|2491.4|2484.1|2489.65|2482.35|32
1733742540000|2024-12-09 11:09:00|2490.65|2483.35|2493.13|2485.83|2493.35|2486.05|2490.55|2483.25|30
1733742550000|2024-12-09 11:09:10|2493.05|2485.75|2490.49|2483.19|2493.15|2485.85|2489.55|2482.25|31
1733742560000|2024-12-09 11:09:20|2489.8|2482.5|2489.21|2481.91|2490.35|2483.05|2488.3|2481|31
1733742570000|2024-12-09 11:09:30|2489.1|2481.8|2488.25|2480.95|2489.35|2482.05|2487.8|2480.5|29
1733742580000|2024-12-09 11:09:40|2488.3|2481|2488.95|2481.65|2489.4|2482.1|2488.15|2480.85|23
1733742590000|2024-12-09 11:09:50|2488.88|2481.58|2488.65|2481.35|2489.45|2482.15|2488.3|2481|32
1733742600000|2024-12-09 11:10:00|2487.9|2480.6|2486.4|2479.1|2488.8|2481.5|2486.35|2479.05|36
1733742610000|2024-12-09 11:10:10|2486.35|2479.05|2485.3|2478|2486.55|2479.25|2485.25|2477.95|33
1733742620000|2024-12-09 11:10:20|2485.35|2478.05|2486|2478.7|2486.7|2479.4|2485.25|2477.95|29
1733742630000|2024-12-09 11:10:30|2485.92|2478.62|2485.55|2478.25|2485.92|2478.62|2484.5|2477.2|31
1733742640000|2024-12-09 11:10:40|2484.8|2477.5|2485.2|2477.9|2486.19|2478.89|2484.5|2477.2|27
1733742650000|2024-12-09 11:10:50|2485.25|2477.95|2485.3|2478|2486.9|2479.6|2485.2|2477.9|27
1733742660000|2024-12-09 11:11:00|2485.5|2478.2|2485.3|2478|2488.21|2480.91|2484.6|2477.3|38
1733742670000|2024-12-09 11:11:10|2485.19|2477.89|2484.86|2477.56|2486.55|2479.25|2484.86|2477.56|30
1733742680000|2024-12-09 11:11:20|2484.8|2477.5|2486.05|2478.75|2486.13|2478.83|2483.9|2476.6|33
1733742690000|2024-12-09 11:11:30|2486|2478.7|2487.4|2480.1|2487.67|2480.37|2485.5|2478.2|29
1733742700000|2024-12-09 11:11:40|2487.3|2480|2487.73|2480.43|2488.85|2481.55|2486.3|2479|34
1733742710000|2024-12-09 11:11:50|2487.7|2480.4|2483.8|2476.5|2488.4|2481.1|2483.8|2476.5|34
1733742720000|2024-12-09 11:12:00|2483.85|2476.55|2486.15|2478.85|2486.19|2478.89|2483.8|2476.5|33
1733742730000|2024-12-09 11:12:10|2486.2|2478.9|2488.35|2481.05|2488.85|2481.55|2485.71|2478.41|32
1733742740000|2024-12-09 11:12:20|2488.45|2481.15|2487.55|2480.25|2489.05|2481.75|2487.55|2480.25|32
1733742750000|2024-12-09 11:12:30|2488.5|2481.2|2489.25|2481.95|2489.7|2482.4|2487.55|2480.25|29
1733742760000|2024-12-09 11:12:40|2489.1|2481.8|2488.78|2481.48|2489.1|2481.8|2487.65|2480.35|35
1733742770000|2024-12-09 11:12:50|2488.73|2481.43|2487.65|2480.35|2488.99|2481.69|2487.65|2480.35|30
1733742780000|2024-12-09 11:13:00|2487.7|2480.4|2486.8|2479.5|2488.25|2480.95|2486.65|2479.35|24
1733742790000|2024-12-09 11:13:10|2486.45|2479.15|2487.3|2480|2488.5|2481.2|2484.8|2477.5|32
1733742800000|2024-12-09 11:13:20|2487.25|2479.95|2486.85|2479.55|2488.5|2481.2|2486.85|2479.55|33
1733742810000|2024-12-09 11:13:30|2486.6|2479.3|2490.73|2483.43|2490.73|2483.43|2486.6|2479.3|31
1733742820000|2024-12-09 11:13:40|2491.19|2483.89|2491.4|2484.1|2491.59|2484.29|2490.55|2483.25|31
1733742830000|2024-12-09 11:13:50|2490.4|2483.1|2491.65|2484.35|2491.65|2484.35|2489.55|2482.25|22
1733742840000|2024-12-09 11:14:00|2491.7|2484.4|2496.6|2489.3|2496.6|2489.3|2491.3|2484|32
1733742850000|2024-12-09 11:14:10|2496.62|2489.32|2498.85|2491.55|2500.57|2493.27|2496.55|2489.25|36
1733742860000|2024-12-09 11:14:20|2499.2|2491.9|2499.13|2491.83|2500.75|2493.45|2498.3|2491|35
1733742870000|2024-12-09 11:14:30|2499.15|2491.85|2499.15|2491.85|2499.8|2492.5|2499.06|2491.76|22
1733742880000|2024-12-09 11:14:40|2499.4|2492.1|2499.17|2491.87|2499.45|2492.15|2497.6|2490.3|25
1733742890000|2024-12-09 11:14:50|2499.04|2491.74|2498.65|2491.35|2499.06|2491.76|2497.25|2489.95|24
1733742900000|2024-12-09 11:15:00|2498.15|2490.85|2492.2|2484.9|2498.7|2491.4|2492.15|2484.85|30
1733742910000|2024-12-09 11:15:10|2492.15|2484.85|2491.5|2484.2|2492.15|2484.85|2490.4|2483.1|27
1733742920000|2024-12-09 11:15:20|2490.93|2483.63|2495.8|2488.5|2496.55|2489.25|2490.83|2483.53|36
1733742930000|2024-12-09 11:15:30|2495.9|2488.6|2494.85|2487.55|2495.9|2488.6|2494.05|2486.75|20
1733742940000|2024-12-09 11:15:40|2494.7|2487.4|2493.03|2485.73|2495.3|2488|2492.8|2485.5|33
1733742950000|2024-12-09 11:15:50|2493.1|2485.8|2494.3|2487|2494.45|2487.15|2492.55|2485.25|28
1733742960000|2024-12-09 11:16:00|2494.1|2486.8|2495.65|2488.35|2497.1|2489.8|2494.07|2486.77|33
1733742970000|2024-12-09 11:16:10|2495.55|2488.25|2493.65|2486.35|2495.95|2488.65|2493.25|2485.95|34
1733742980000|2024-12-09 11:16:20|2494.65|2487.35|2492.25|2484.95|2494.9|2487.6|2490.35|2483.05|37
1733742990000|2024-12-09 11:16:30|2492.45|2485.15|2495.2|2487.9|2496.14|2488.84|2492.24|2484.94|32
1733743000000|2024-12-09 11:16:40|2495|2487.7|2498.9|2491.6|2499.1|2491.8|2494|2486.7|36
1733743010000|2024-12-09 11:16:50|2498.65|2491.35|2496.05|2488.75|2499.2|2491.9|2496.05|2488.75|34
1733743020000|2024-12-09 11:17:00|2496.9|2489.6|2494.6|2487.3|2496.9|2489.6|2494.45|2487.15|34
1733743030000|2024-12-09 11:17:10|2494.8|2487.5|2492.45|2485.15|2494.8|2487.5|2491.69|2484.39|35
1733743040000|2024-12-09 11:17:20|2492.29|2484.99|2492.6|2485.3|2494.7|2487.4|2492.15|2484.85|29
1733743050000|2024-12-09 11:17:30|2492.7|2485.4|2492.1|2484.8|2493.2|2485.9|2491.55|2484.25|28
1733743060000|2024-12-09 11:17:40|2492.15|2484.85|2493.2|2485.9|2494.27|2486.97|2491.25|2483.95|34
1733743070000|2024-12-09 11:17:50|2493.3|2486|2491|2483.7|2493.3|2486|2491|2483.7|30
1733743080000|2024-12-09 11:18:00|2490.4|2483.1|2491|2483.7|2491.25|2483.95|2489.15|2481.85|30
1733743090000|2024-12-09 11:18:10|2490.3|2483|2490.45|2483.15|2491.45|2484.15|2490.02|2482.72|24
1733743100000|2024-12-09 11:18:20|2490.5|2483.2|2489.47|2482.17|2490.55|2483.25|2488.15|2480.85|30
1733743110000|2024-12-09 11:18:30|2489.46|2482.16|2488.95|2481.65|2489.46|2482.16|2487.65|2480.35|31
1733743120000|2024-12-09 11:18:40|2488.85|2481.55|2487.19|2479.89|2489.5|2482.2|2486.85|2479.55|31
1733743130000|2024-12-09 11:18:50|2487.8|2480.5|2489.05|2481.75|2490.19|2482.89|2487.8|2480.5|34
1733743140000|2024-12-09 11:19:00|2488.93|2481.63|2485.99|2478.69|2488.99|2481.69|2485.99|2478.69|28
1733743150000|2024-12-09 11:19:10|2485.91|2478.61|2484.35|2477.05|2485.91|2478.61|2483.85|2476.55|18
1733743160000|2024-12-09 11:19:20|2484.3|2477|2485.9|2478.6|2487.6|2480.3|2484.22|2476.92|33
1733743170000|2024-12-09 11:19:30|2485.3|2478|2485.4|2478.1|2485.8|2478.5|2484.65|2477.35|36
1733743180000|2024-12-09 11:19:40|2485.26|2477.96|2484.7|2477.4|2485.45|2478.15|2484.18|2476.88|32
1733743190000|2024-12-09 11:19:50|2484.65|2477.35|2485.18|2477.88|2485.9|2478.6|2484.5|2477.2|34
1733743200000|2024-12-09 11:20:00|2485.15|2477.85|2488.75|2481.45|2489.9|2482.6|2485.15|2477.85|34
1733743210000|2024-12-09 11:20:10|2488.95|2481.65|2491.75|2484.45|2491.85|2484.55|2488.25|2480.95|36
1733743220000|2024-12-09 11:20:20|2492.3|2485|2491.73|2484.43|2492.35|2485.05|2490.54|2483.24|35
1733743230000|2024-12-09 11:20:30|2491.55|2484.25|2489.8|2482.5|2491.55|2484.25|2488.23|2480.93|33
1733743240000|2024-12-09 11:20:40|2489.3|2482|2485.65|2478.35|2489.3|2482|2485.35|2478.05|33
1733743250000|2024-12-09 11:20:50|2486.15|2478.85|2486.15|2478.85|2487.19|2479.89|2485.85|2478.55|31
1733743260000|2024-12-09 11:21:00|2486.19|2478.89|2489.24|2481.94|2489.24|2481.94|2486.19|2478.89|30
1733743270000|2024-12-09 11:21:10|2489.45|2482.15|2490.05|2482.75|2490.2|2482.9|2489.15|2481.85|36
1733743280000|2024-12-09 11:21:20|2490|2482.7|2491.35|2484.05|2493.35|2486.05|2490|2482.7|34
1733743290000|2024-12-09 11:21:30|2491.45|2484.15|2489.6|2482.3|2491.7|2484.4|2489.4|2482.1|33
1733743300000|2024-12-09 11:21:40|2489.25|2481.95|2490.25|2482.95|2490.75|2483.45|2489.15|2481.85|31
1733743310000|2024-12-09 11:21:50|2490|2482.7|2490.35|2483.05|2490.35|2483.05|2488.9|2481.6|36
1733743320000|2024-12-09 11:22:00|2490.15|2482.85|2487.4|2480.1|2490.2|2482.9|2487.4|2480.1|34
1733743330000|2024-12-09 11:22:10|2487.36|2480.06|2489.2|2481.9|2489.6|2482.3|2486.37|2479.07|30
1733743340000|2024-12-09 11:22:20|2489.15|2481.85|2489.4|2482.1|2492.67|2485.37|2488.8|2481.5|31
1733743350000|2024-12-09 11:22:30|2489.41|2482.11|2489.25|2481.95|2490.2|2482.9|2489.05|2481.75|30
1733743360000|2024-12-09 11:22:40|2489.2|2481.9|2489.21|2481.91|2490.25|2482.95|2489.2|2481.9|28
1733743370000|2024-12-09 11:22:50|2489.22|2481.92|2489.33|2482.03|2489.55|2482.25|2488.75|2481.45|33
1733743380000|2024-12-09 11:23:00|2489.31|2482.01|2492.21|2484.91|2492.7|2485.4|2489.25|2481.95|31
1733743390000|2024-12-09 11:23:10|2492.23|2484.93|2491.6|2484.3|2492.25|2484.95|2490.83|2483.53|34
1733743400000|2024-12-09 11:23:20|2491.5|2484.2|2492.75|2485.45|2493.4|2486.1|2490.6|2483.3|31
1733743410000|2024-12-09 11:23:30|2492.6|2485.3|2491.4|2484.1|2493|2485.7|2491.4|2484.1|29
1733743420000|2024-12-09 11:23:40|2491.3|2484|2494.2|2486.9|2494.2|2486.9|2491.3|2484|31
1733743430000|2024-12-09 11:23:50|2494.18|2486.88|2492.17|2484.87|2494.18|2486.88|2491.95|2484.65|32
1733743440000|2024-12-09 11:24:00|2492.15|2484.85|2491|2483.7|2492.85|2485.55|2491|2483.7|35
1733743450000|2024-12-09 11:24:10|2491.25|2483.95|2489.05|2481.75|2491.31|2484.01|2488.8|2481.5|33
1733743460000|2024-12-09 11:24:20|2488.95|2481.65|2487.95|2480.65|2489.15|2481.85|2486.9|2479.6|35
1733743470000|2024-12-09 11:24:30|2487.96|2480.66|2486.8|2479.5|2487.96|2480.66|2486.65|2479.35|38
1733743480000|2024-12-09 11:24:40|2486.3|2479|2483.16|2475.86|2486.46|2479.16|2483.15|2475.85|28
1733743490000|2024-12-09 11:24:50|2483.06|2475.76|2482.18|2474.88|2483.65|2476.35|2481.44|2474.14|36
1733743500000|2024-12-09 11:25:00|2482.12|2474.82|2485.18|2477.88|2485.5|2478.2|2482.12|2474.82|35
1733743510000|2024-12-09 11:25:10|2485.15|2477.85|2485.4|2478.1|2485.4|2478.1|2482.53|2475.23|34
1733743520000|2024-12-09 11:25:20|2485.54|2478.24|2491.14|2483.84|2491.14|2483.84|2485.54|2478.24|40
1733743530000|2024-12-09 11:25:30|2491.25|2483.95|2489.85|2482.55|2492.2|2484.9|2489.85|2482.55|30
1733743540000|2024-12-09 11:25:40|2490.31|2483.01|2494.24|2486.94|2494.24|2486.94|2489.7|2482.4|38
1733743550000|2024-12-09 11:25:50|2494.35|2487.05|2496.45|2489.15|2496.45|2489.15|2493.15|2485.85|36
1733743560000|2024-12-09 11:26:00|2496.38|2489.08|2493.73|2486.43|2497|2489.7|2493.5|2486.2|37
1733743570000|2024-12-09 11:26:10|2493.68|2486.38|2495.2|2487.9|2495.25|2487.95|2492.51|2485.21|35
1733743580000|2024-12-09 11:26:20|2495.19|2487.89|2497.8|2490.5|2497.8|2490.5|2495.18|2487.88|33
1733743590000|2024-12-09 11:26:30|2497.75|2490.45|2500.15|2492.85|2500.5|2493.2|2496.45|2489.15|35
1733743600000|2024-12-09 11:26:40|2500.65|2493.35|2498.25|2490.95|2502.2|2494.9|2498.23|2490.93|34
1733743610000|2024-12-09 11:26:50|2498.3|2491|2500.45|2493.15|2500.55|2493.25|2498.1|2490.8|35
1733743620000|2024-12-09 11:27:00|2500.19|2492.89|2496.15|2488.85|2500.34|2493.04|2496.08|2488.78|31
1733743630000|2024-12-09 11:27:10|2495.65|2488.35|2493.26|2485.96|2496.15|2488.85|2493.26|2485.96|32
1733743640000|2024-12-09 11:27:20|2493.95|2486.65|2492.2|2484.9|2493.95|2486.65|2491.85|2484.55|29
1733743650000|2024-12-09 11:27:30|2492.15|2484.85|2494.07|2486.77|2494.8|2487.5|2491.55|2484.25|32
1733743660000|2024-12-09 11:27:40|2494.1|2486.8|2492.5|2485.2|2494.15|2486.85|2492.5|2485.2|31
1733743670000|2024-12-09 11:27:50|2493.4|2486.1|2490.48|2483.18|2493.4|2486.1|2490.42|2483.12|30
1733743680000|2024-12-09 11:28:00|2490.44|2483.14|2490.21|2482.91|2491.4|2484.1|2489.1|2481.8|31
1733743690000|2024-12-09 11:28:10|2490.33|2483.03|2491.2|2483.9|2492.25|2484.95|2490.1|2482.8|35
1733743700000|2024-12-09 11:28:20|2491.16|2483.86|2491.15|2483.85|2491.18|2483.88|2489.37|2482.07|36
1733743710000|2024-12-09 11:28:30|2491.2|2483.9|2490.75|2483.45|2491.3|2484|2489.4|2482.1|30
1733743720000|2024-12-09 11:28:40|2490.55|2483.25|2489.07|2481.77|2490.6|2483.3|2488.15|2480.85|30
1733743730000|2024-12-09 11:28:50|2489.08|2481.78|2489.36|2482.06|2489.58|2482.28|2489.03|2481.73|25
1733743740000|2024-12-09 11:29:00|2489.35|2482.05|2490.18|2482.88|2491.11|2483.81|2489.3|2482|30
1733743750000|2024-12-09 11:29:10|2490.13|2482.83|2487.15|2479.85|2490.13|2482.83|2487.15|2479.85|30
1733743760000|2024-12-09 11:29:20|2487.57|2480.27|2487.65|2480.35|2488.18|2480.88|2486.95|2479.65|28
1733743770000|2024-12-09 11:29:30|2487.69|2480.39|2488.63|2481.33|2488.63|2481.33|2487.15|2479.85|34
1733743780000|2024-12-09 11:29:40|2489.14|2481.84|2489.15|2481.85|2489.3|2482|2488.18|2480.88|34
1733743790000|2024-12-09 11:29:50|2489.16|2481.86|2488.9|2481.6|2489.65|2482.35|2488.29|2480.99|28
1733743800000|2024-12-09 11:30:00|2488.8|2481.5|2482.35|2475.05|2488.8|2481.5|2482.08|2474.78|34
1733743810000|2024-12-09 11:30:10|2482.9|2475.6|2479.21|2471.91|2483.75|2476.45|2479.21|2471.91|38
1733743820000|2024-12-09 11:30:20|2479.24|2471.94|2477.6|2470.3|2479.24|2471.94|2476.7|2469.4|34
1733743830000|2024-12-09 11:30:30|2477.45|2470.15|2480.55|2473.25|2480.67|2473.37|2477.35|2470.05|33
1733743840000|2024-12-09 11:30:40|2480.68|2473.38|2480.44|2473.14|2481.7|2474.4|2480.2|2472.9|28
1733743850000|2024-12-09 11:30:50|2480.63|2473.33|2481.55|2474.25|2482.79|2475.49|2480.63|2473.33|27
1733743860000|2024-12-09 11:31:00|2481.45|2474.15|2487.35|2480.05|2487.35|2480.05|2481.18|2473.88|36
1733743870000|2024-12-09 11:31:10|2486.85|2479.55|2488.06|2480.76|2488.65|2481.35|2486.2|2478.9|37
1733743880000|2024-12-09 11:31:20|2487.91|2480.61|2492.3|2485|2492.3|2485|2487.91|2480.61|40
1733743890000|2024-12-09 11:31:30|2492.25|2484.95|2491.22|2483.92|2494.18|2486.88|2490.95|2483.65|35
1733743900000|2024-12-09 11:31:40|2491.38|2484.08|2493.7|2486.4|2493.75|2486.45|2491.22|2483.92|37
1733743910000|2024-12-09 11:31:50|2493.8|2486.5|2495.3|2488|2495.5|2488.2|2493.34|2486.04|36
1733743920000|2024-12-09 11:32:00|2495.19|2487.89|2496|2488.7|2496.45|2489.15|2492.68|2485.38|38
1733743930000|2024-12-09 11:32:10|2495.95|2488.65|2495.15|2487.85|2496.41|2489.11|2494.28|2486.98|34
1733743940000|2024-12-09 11:32:20|2494.9|2487.6|2495.55|2488.25|2495.64|2488.34|2493.25|2485.95|35
1733743950000|2024-12-09 11:32:30|2495.35|2488.05|2494.9|2487.6|2495.48|2488.18|2494.34|2487.04|24
1733743960000|2024-12-09 11:32:40|2495.09|2487.79|2492.18|2484.88|2496.18|2488.88|2492.18|2484.88|27
1733743970000|2024-12-09 11:32:50|2493.25|2485.95|2494.7|2487.4|2494.85|2487.55|2492.24|2484.94|31
1733743980000|2024-12-09 11:33:00|2494.9|2487.6|2496.15|2488.85|2496.15|2488.85|2493.73|2486.43|35
1733743990000|2024-12-09 11:33:10|2495.8|2488.5|2496.78|2489.48|2497.28|2489.98|2494.27|2486.97|36
1733744000000|2024-12-09 11:33:20|2496.79|2489.49|2497.15|2489.85|2498.45|2491.15|2496.2|2488.9|36
1733744010000|2024-12-09 11:33:30|2497.7|2490.4|2496.54|2489.24|2498.4|2491.1|2495.23|2487.93|38
1733744020000|2024-12-09 11:33:40|2496.64|2489.34|2493.75|2486.45|2497.35|2490.05|2493.15|2485.85|38
1733744030000|2024-12-09 11:33:50|2493.9|2486.6|2495.75|2488.45|2495.75|2488.45|2493.4|2486.1|28
1733744040000|2024-12-09 11:34:00|2495.63|2488.33|2493.63|2486.33|2495.63|2488.33|2493.3|2486|37
1733744050000|2024-12-09 11:34:10|2493.86|2486.56|2494.6|2487.3|2495.35|2488.05|2493.86|2486.56|32
1733744060000|2024-12-09 11:34:20|2494.52|2487.22|2492.53|2485.23|2495|2487.7|2492.15|2484.85|23
1733744070000|2024-12-09 11:34:30|2492.55|2485.25|2494|2486.7|2494.25|2486.95|2492.55|2485.25|36
1733744080000|2024-12-09 11:34:40|2493.63|2486.33|2498.17|2490.87|2498.17|2490.87|2493.6|2486.3|38
1733744090000|2024-12-09 11:34:50|2498.11|2490.81|2491.23|2483.93|2498.15|2490.85|2491.15|2483.85|36
1733744100000|2024-12-09 11:35:00|2491.36|2484.06|2494.41|2487.11|2495.07|2487.77|2491.36|2484.06|38
1733744110000|2024-12-09 11:35:10|2494.54|2487.24|2496.27|2488.97|2497.15|2489.85|2494.54|2487.24|38
1733744120000|2024-12-09 11:35:20|2496.35|2489.05|2495|2487.7|2497.3|2490|2495|2487.7|35
1733744130000|2024-12-09 11:35:30|2494.65|2487.35|2494.4|2487.1|2494.98|2487.68|2493.3|2486|37
1733744140000|2024-12-09 11:35:40|2494.3|2487|2495.29|2487.99|2496.35|2489.05|2493.23|2485.93|36
1733744150000|2024-12-09 11:35:50|2495.39|2488.09|2495.26|2487.96|2495.65|2488.35|2495.2|2487.9|33
1733744160000|2024-12-09 11:36:00|2495.29|2487.99|2492.1|2484.8|2495.32|2488.02|2492.1|2484.8|37
1733744170000|2024-12-09 11:36:10|2492.2|2484.9|2492.53|2485.23|2494.26|2486.96|2492.2|2484.9|38
1733744180000|2024-12-09 11:36:20|2492.78|2485.48|2491.53|2484.23|2493.85|2486.55|2491.5|2484.2|37
1733744190000|2024-12-09 11:36:30|2491.29|2483.99|2491.8|2484.5|2492.15|2484.85|2490.15|2482.85|38
1733744200000|2024-12-09 11:36:40|2491.85|2484.55|2492.31|2485.01|2494.35|2487.05|2491.7|2484.4|37
1733744210000|2024-12-09 11:36:50|2492.4|2485.1|2493.4|2486.1|2493.4|2486.1|2490.75|2483.45|35
1733744220000|2024-12-09 11:37:00|2493.45|2486.15|2493.2|2485.9|2495.38|2488.08|2492.7|2485.4|38
1733744230000|2024-12-09 11:37:10|2492.5|2485.2|2491.97|2484.67|2492.5|2485.2|2490|2482.7|33
1733744240000|2024-12-09 11:37:20|2491.93|2484.63|2492.9|2485.6|2492.9|2485.6|2490.75|2483.45|32
1733744250000|2024-12-09 11:37:30|2492.55|2485.25|2490.18|2482.88|2492.55|2485.25|2489.87|2482.57|34
1733744260000|2024-12-09 11:37:40|2490.05|2482.75|2489.85|2482.55|2490.53|2483.23|2489.24|2481.94|32
1733744270000|2024-12-09 11:37:50|2490.2|2482.9|2489.42|2482.12|2490.95|2483.65|2489.2|2481.9|35
1733744280000|2024-12-09 11:38:00|2489.8|2482.5|2487.15|2479.85|2490.21|2482.91|2487.07|2479.77|32
1733744290000|2024-12-09 11:38:10|2487|2479.7|2487.24|2479.94|2488.95|2481.65|2485.74|2478.44|38
1733744300000|2024-12-09 11:38:20|2487.2|2479.9|2484.49|2477.19|2487.22|2479.92|2484.25|2476.95|30
1733744310000|2024-12-09 11:38:30|2484.89|2477.59|2482.9|2475.6|2485.75|2478.45|2481.8|2474.5|34
1733744320000|2024-12-09 11:38:40|2482.25|2474.95|2481.25|2473.95|2482.65|2475.35|2481.25|2473.95|33
1733744330000|2024-12-09 11:38:50|2481.32|2474.02|2479.4|2472.1|2481.58|2474.28|2479.15|2471.85|35
1733744340000|2024-12-09 11:39:00|2479.5|2472.2|2483.5|2476.2|2484.05|2476.75|2479.5|2472.2|37
1733744350000|2024-12-09 11:39:10|2483.6|2476.3|2485.4|2478.1|2485.4|2478.1|2482.6|2475.3|31
1733744360000|2024-12-09 11:39:20|2485.45|2478.15|2487.2|2479.9|2488.35|2481.05|2485.15|2477.85|38
1733744370000|2024-12-09 11:39:30|2486.9|2479.6|2487.15|2479.85|2487.15|2479.85|2484.2|2476.9|34
1733744380000|2024-12-09 11:39:40|2487.2|2479.9|2486.55|2479.25|2487.8|2480.5|2486.4|2479.1|30
1733744390000|2024-12-09 11:39:50|2486.3|2479|2489.18|2481.88|2489.35|2482.05|2486.21|2478.91|36
1733744400000|2024-12-09 11:40:00|2488.85|2481.55|2485.27|2477.97|2488.85|2481.55|2484.8|2477.5|29
1733744410000|2024-12-09 11:40:10|2485.14|2477.84|2484.15|2476.85|2485.14|2477.84|2483.75|2476.45|31
1733744420000|2024-12-09 11:40:20|2484.07|2476.77|2483.9|2476.6|2484.2|2476.9|2482.9|2475.6|35
1733744430000|2024-12-09 11:40:30|2483.15|2475.85|2482.23|2474.93|2484.4|2477.1|2481.85|2474.55|34
1733744440000|2024-12-09 11:40:40|2482.59|2475.29|2482.4|2475.1|2483.45|2476.15|2482.18|2474.88|26
1733744450000|2024-12-09 11:40:50|2482.15|2474.85|2479.8|2472.5|2482.23|2474.93|2479.8|2472.5|24
1733744460000|2024-12-09 11:41:00|2479.75|2472.45|2481.4|2474.1|2483.41|2476.11|2479.4|2472.1|38
1733744470000|2024-12-09 11:41:10|2481.7|2474.4|2480.46|2473.16|2481.7|2474.4|2479.8|2472.5|38
1733744480000|2024-12-09 11:41:20|2480.56|2473.26|2480.18|2472.88|2481|2473.7|2480.18|2472.88|33
1733744490000|2024-12-09 11:41:30|2479.95|2472.65|2479.43|2472.13|2480.6|2473.3|2479.2|2471.9|30
1733744500000|2024-12-09 11:41:40|2479.57|2472.27|2479.28|2471.98|2480.85|2473.55|2479.26|2471.96|34
1733744510000|2024-12-09 11:41:50|2479.3|2472|2481|2473.7|2481|2473.7|2479.15|2471.85|21
1733744520000|2024-12-09 11:42:00|2481.45|2474.15|2479.8|2472.5|2481.49|2474.19|2478.5|2471.2|37
1733744530000|2024-12-09 11:42:10|2479.95|2472.65|2479.2|2471.9|2479.95|2472.65|2478.29|2470.99|32
1733744540000|2024-12-09 11:42:20|2479.17|2471.87|2478.29|2470.99|2479.24|2471.94|2478.2|2470.9|23
1733744550000|2024-12-09 11:42:30|2478.09|2470.79|2478.33|2471.03|2479.15|2471.85|2477.15|2469.85|32
1733744560000|2024-12-09 11:42:40|2478.3|2471|2478.05|2470.75|2478.8|2471.5|2477.85|2470.55|36
1733744570000|2024-12-09 11:42:50|2478.15|2470.85|2477.4|2470.1|2478.16|2470.86|2476.58|2469.28|30
1733744580000|2024-12-09 11:43:00|2477.37|2470.07|2478.15|2470.85|2478.21|2470.91|2477.21|2469.91|29
1733744590000|2024-12-09 11:43:10|2478.19|2470.89|2478.29|2470.99|2478.3|2471|2477.18|2469.88|27
1733744600000|2024-12-09 11:43:20|2478.2|2470.9|2477.61|2470.31|2478.2|2470.9|2476.88|2469.58|31
1733744610000|2024-12-09 11:43:30|2477.57|2470.27|2477|2469.7|2478.6|2471.3|2477|2469.7|34
1733744620000|2024-12-09 11:43:40|2476.4|2469.1|2476.26|2468.96|2477.19|2469.89|2476.11|2468.81|29
1733744630000|2024-12-09 11:43:50|2476.24|2468.94|2476.47|2469.17|2477.11|2469.81|2476.24|2468.94|19
1733744640000|2024-12-09 11:44:00|2476.46|2469.16|2478.68|2471.38|2479.23|2471.93|2476.4|2469.1|30
1733744650000|2024-12-09 11:44:10|2478.48|2471.18|2477.04|2469.74|2479.9|2472.6|2477.01|2469.71|32
1733744660000|2024-12-09 11:44:20|2476.99|2469.69|2477.24|2469.94|2477.53|2470.23|2476.46|2469.16|33
1733744670000|2024-12-09 11:44:30|2477.28|2469.98|2477.28|2469.98|2478.1|2470.8|2477.1|2469.8|20
1733744680000|2024-12-09 11:44:40|2477.1|2469.8|2475.76|2468.46|2477.26|2469.96|2475.7|2468.4|37
1733744690000|2024-12-09 11:44:50|2476.42|2469.12|2475.67|2468.37|2476.65|2469.35|2475.58|2468.28|18
1733744700000|2024-12-09 11:45:00|2475.75|2468.45|2476.8|2469.5|2478.19|2470.89|2475.75|2468.45|34
1733744710000|2024-12-09 11:45:10|2476.63|2469.33|2477|2469.7|2478.75|2471.45|2476.55|2469.25|35
1733744720000|2024-12-09 11:45:20|2476.65|2469.35|2475.24|2467.94|2476.7|2469.4|2475.24|2467.94|32
1733744730000|2024-12-09 11:45:30|2475.23|2467.93|2470.68|2463.38|2475.23|2467.93|2470.49|2463.19|24
1733744740000|2024-12-09 11:45:40|2471.14|2463.84|2471.4|2464.1|2472.08|2464.78|2469.45|2462.15|37
1733744750000|2024-12-09 11:45:50|2471.45|2464.15|2472.24|2464.94|2472.4|2465.1|2470.78|2463.48|31
1733744760000|2024-12-09 11:46:00|2472.13|2464.83|2470.15|2462.85|2472.13|2464.83|2469.45|2462.15|35
1733744770000|2024-12-09 11:46:10|2469.25|2461.95|2468.25|2460.95|2469.35|2462.05|2468.09|2460.79|30
1733744780000|2024-12-09 11:46:20|2468.2|2460.9|2470.22|2462.92|2470.65|2463.35|2468.2|2460.9|34
1733744790000|2024-12-09 11:46:30|2470.15|2462.85|2471.13|2463.83|2471.58|2464.28|2470.1|2462.8|37
1733744800000|2024-12-09 11:46:40|2471.25|2463.95|2471.19|2463.89|2472.13|2464.83|2470.3|2463|33
1733744810000|2024-12-09 11:46:50|2471.35|2464.05|2470.1|2462.8|2471.4|2464.1|2469.52|2462.22|32
1733744820000|2024-12-09 11:47:00|2470.18|2462.88|2469.45|2462.15|2472.3|2465|2469.2|2461.9|35
1733744830000|2024-12-09 11:47:10|2469.5|2462.2|2469.19|2461.89|2470.6|2463.3|2468.6|2461.3|35
1733744840000|2024-12-09 11:47:20|2469.55|2462.25|2467.6|2460.3|2469.7|2462.4|2467.5|2460.2|33
1733744850000|2024-12-09 11:47:30|2467.78|2460.48|2464.85|2457.55|2467.78|2460.48|2464.85|2457.55|37
1733744860000|2024-12-09 11:47:40|2464.7|2457.4|2464.75|2457.45|2465.9|2458.6|2464.37|2457.07|35
1733744870000|2024-12-09 11:47:50|2464.95|2457.65|2466.5|2459.2|2466.7|2459.4|2464.95|2457.65|37
1733744880000|2024-12-09 11:48:00|2467.25|2459.95|2463.05|2455.75|2467.25|2459.95|2462.6|2455.3|32
1733744890000|2024-12-09 11:48:10|2462.85|2455.55|2458.4|2451.1|2462.96|2455.66|2458.14|2450.84|33
1733744900000|2024-12-09 11:48:20|2458.5|2451.2|2459.01|2451.71|2459.7|2452.4|2458.25|2450.95|37
1733744910000|2024-12-09 11:48:30|2459.11|2451.81|2458.26|2450.96|2459.18|2451.88|2457.36|2450.06|31
1733744920000|2024-12-09 11:48:40|2458.22|2450.92|2456.45|2449.15|2458.25|2450.95|2456.45|2449.15|30
1733744930000|2024-12-09 11:48:50|2456.2|2448.9|2457.1|2449.8|2457.2|2449.9|2455.3|2448|32
1733744940000|2024-12-09 11:49:00|2458.1|2450.8|2456.69|2449.39|2458.5|2451.2|2455.5|2448.2|37
1733744950000|2024-12-09 11:49:10|2456.41|2449.11|2459.3|2452|2459.8|2452.5|2456.36|2449.06|39
1733744960000|2024-12-09 11:49:20|2460.14|2452.84|2460.3|2453|2460.95|2453.65|2459.9|2452.6|26
1733744970000|2024-12-09 11:49:30|2460.55|2453.25|2458.72|2451.42|2460.55|2453.25|2458.22|2450.92|36
1733744980000|2024-12-09 11:49:40|2458.22|2450.92|2458.4|2451.1|2458.75|2451.45|2458.05|2450.75|31
1733744990000|2024-12-09 11:49:50|2458.35|2451.05|2458.45|2451.15|2459.55|2452.25|2458.25|2450.95|33
1733745000000|2024-12-09 11:50:00|2458.63|2451.33|2457.36|2450.06|2459.8|2452.5|2457.15|2449.85|35
1733745010000|2024-12-09 11:50:10|2457.6|2450.3|2457.18|2449.88|2458|2450.7|2456.16|2448.86|37
1733745020000|2024-12-09 11:50:20|2457.25|2449.95|2456.57|2449.27|2457.54|2450.24|2456.19|2448.89|37
1733745030000|2024-12-09 11:50:30|2456.5|2449.2|2459.1|2451.8|2460.8|2453.5|2456.5|2449.2|32
1733745040000|2024-12-09 11:50:40|2459.3|2452|2456.75|2449.45|2459.3|2452|2455.45|2448.15|35
1733745050000|2024-12-09 11:50:50|2456.45|2449.15|2456.45|2449.15|2456.59|2449.29|2455.85|2448.55|32
1733745060000|2024-12-09 11:51:00|2456.4|2449.1|2459|2451.7|2459.06|2451.76|2455.4|2448.1|38
1733745070000|2024-12-09 11:51:10|2458.99|2451.69|2457.43|2450.13|2458.99|2451.69|2457.23|2449.93|34
1733745080000|2024-12-09 11:51:20|2457.39|2450.09|2461.55|2454.25|2464.45|2457.15|2457.39|2450.09|36
1733745090000|2024-12-09 11:51:30|2462.05|2454.75|2462.15|2454.85|2463.4|2456.1|2461.5|2454.2|35
1733745100000|2024-12-09 11:51:40|2462.09|2454.79|2460.06|2452.76|2462.09|2454.79|2457.8|2450.5|35
1733745110000|2024-12-09 11:51:50|2460.16|2452.86|2462.2|2454.9|2462.2|2454.9|2459.9|2452.6|36
1733745120000|2024-12-09 11:52:00|2462.15|2454.85|2467.4|2460.1|2469.35|2462.05|2462.15|2454.85|39
1733745130000|2024-12-09 11:52:10|2468|2460.7|2470.9|2463.6|2471.5|2464.2|2467.85|2460.55|39
1733745140000|2024-12-09 11:52:20|2470.8|2463.5|2470.24|2462.94|2470.8|2463.5|2467|2459.7|32
1733745150000|2024-12-09 11:52:30|2470.25|2462.95|2466.25|2458.95|2470.27|2462.97|2466.1|2458.8|36
1733745160000|2024-12-09 11:52:40|2466.4|2459.1|2467.45|2460.15|2467.45|2460.15|2465.15|2457.85|34
1733745170000|2024-12-09 11:52:50|2468.13|2460.83|2471|2463.7|2472.16|2464.86|2468.13|2460.83|38
1733745180000|2024-12-09 11:53:00|2471.03|2463.73|2473.04|2465.74|2473.55|2466.25|2469.15|2461.85|39
1733745190000|2024-12-09 11:53:10|2472.95|2465.65|2476.6|2469.3|2478.5|2471.2|2472.6|2465.3|39
1733745200000|2024-12-09 11:53:20|2476.5|2469.2|2477.85|2470.55|2478.15|2470.85|2475.84|2468.54|39
1733745210000|2024-12-09 11:53:30|2477.35|2470.05|2479.45|2472.15|2480.55|2473.25|2476.9|2469.6|37
1733745220000|2024-12-09 11:53:40|2480.4|2473.1|2478.16|2470.86|2480.4|2473.1|2478.16|2470.86|30
1733745230000|2024-12-09 11:53:50|2478.17|2470.87|2480.09|2472.79|2480.12|2472.82|2478.17|2470.87|29
1733745240000|2024-12-09 11:54:00|2480.12|2472.82|2481.55|2474.25|2482.95|2475.65|2480.03|2472.73|37
1733745250000|2024-12-09 11:54:10|2481.08|2473.78|2477.18|2469.88|2481.08|2473.78|2476.95|2469.65|32
1733745260000|2024-12-09 11:54:20|2477.04|2469.74|2477.07|2469.77|2477.3|2470|2476.15|2468.85|30
1733745270000|2024-12-09 11:54:30|2477.09|2469.79|2476.09|2468.79|2477.09|2469.79|2474.85|2467.55|35
1733745280000|2024-12-09 11:54:40|2476.28|2468.98|2473.65|2466.35|2476.6|2469.3|2473.25|2465.95|31
1733745290000|2024-12-09 11:54:50|2473.8|2466.5|2474.18|2466.88|2474.3|2467|2472.95|2465.65|36
1733745300000|2024-12-09 11:55:00|2473.9|2466.6|2476.75|2469.45|2478.31|2471.01|2473.9|2466.6|34
1733745310000|2024-12-09 11:55:10|2476.65|2469.35|2475.97|2468.67|2476.65|2469.35|2473.3|2466|33
1733745320000|2024-12-09 11:55:20|2475.45|2468.15|2475.17|2467.87|2476.09|2468.79|2474.07|2466.77|33
1733745330000|2024-12-09 11:55:30|2475.15|2467.85|2476.55|2469.25|2477.7|2470.4|2474.7|2467.4|25
1733745340000|2024-12-09 11:55:40|2476.3|2469|2473.12|2465.82|2476.4|2469.1|2473.05|2465.75|29
1733745350000|2024-12-09 11:55:50|2473.13|2465.83|2473.29|2465.99|2474.4|2467.1|2473.13|2465.83|31
1733745360000|2024-12-09 11:56:00|2473.15|2465.85|2471.15|2463.85|2473.9|2466.6|2470.55|2463.25|37
1733745370000|2024-12-09 11:56:10|2470.65|2463.35|2468.2|2460.9|2470.75|2463.45|2468.15|2460.85|24
1733745380000|2024-12-09 11:56:20|2468.05|2460.75|2468.95|2461.65|2469.4|2462.1|2468.05|2460.75|36
1733745390000|2024-12-09 11:56:30|2469|2461.7|2470.58|2463.28|2470.58|2463.28|2469|2461.7|30
1733745400000|2024-12-09 11:56:40|2470.45|2463.15|2472.56|2465.26|2472.56|2465.26|2470.45|2463.15|37
1733745410000|2024-12-09 11:56:50|2472.49|2465.19|2468.95|2461.65|2472.49|2465.19|2468.95|2461.65|35
1733745420000|2024-12-09 11:57:00|2469.1|2461.8|2470.15|2462.85|2470.55|2463.25|2469.1|2461.8|36
1733745430000|2024-12-09 11:57:10|2470.05|2462.75|2470.25|2462.95|2471.35|2464.05|2470.05|2462.75|35
1733745440000|2024-12-09 11:57:20|2470.29|2462.99|2468.2|2460.9|2471.5|2464.2|2468.2|2460.9|34
1733745450000|2024-12-09 11:57:30|2468.19|2460.89|2465.48|2458.18|2468.24|2460.94|2465.33|2458.03|30
1733745460000|2024-12-09 11:57:40|2465.65|2458.35|2464.85|2457.55|2465.65|2458.35|2464.3|2457|35
1733745470000|2024-12-09 11:57:50|2464.95|2457.65|2461.03|2453.73|2464.95|2457.65|2460.21|2452.91|33
1733745480000|2024-12-09 11:58:00|2460.75|2453.45|2460.3|2453|2462.95|2455.65|2460.2|2452.9|38
1733745490000|2024-12-09 11:58:10|2460.25|2452.95|2459.97|2452.67|2460.25|2452.95|2457.55|2450.25|34
1733745500000|2024-12-09 11:58:20|2459.3|2452|2458.25|2450.95|2459.85|2452.55|2457.43|2450.13|36
1733745510000|2024-12-09 11:58:30|2458.19|2450.89|2458.06|2450.76|2458.5|2451.2|2456.65|2449.35|32
1733745520000|2024-12-09 11:58:40|2457.95|2450.65|2454.95|2447.65|2457.95|2450.65|2454.45|2447.15|37
1733745530000|2024-12-09 11:58:50|2454.85|2447.55|2457.04|2449.74|2457.33|2450.03|2454.8|2447.5|40
1733745540000|2024-12-09 11:59:00|2457.09|2449.79|2458.41|2451.11|2459.15|2451.85|2456.26|2448.96|39
1733745550000|2024-12-09 11:59:10|2458.5|2451.2|2464.53|2457.23|2464.53|2457.23|2458.5|2451.2|35
1733745560000|2024-12-09 11:59:20|2464.43|2457.13|2462.79|2455.49|2465.09|2457.79|2462.79|2455.49|32
1733745570000|2024-12-09 11:59:30|2462.29|2454.99|2465.18|2457.88|2465.55|2458.25|2462.26|2454.96|28
1733745580000|2024-12-09 11:59:40|2465.15|2457.85|2463.76|2456.46|2465.3|2458|2463.21|2455.91|28
1733745590000|2024-12-09 11:59:50|2463.36|2456.06|2466.1|2458.8|2466.35|2459.05|2463.36|2456.06|34
1733745600000|2024-12-09 12:00:00|2466.07|2458.77|2468.1|2460.8|2468.8|2461.5|2464.9|2457.6|35
1733745610000|2024-12-09 12:00:10|2468.25|2460.95|2466.8|2459.5|2468.25|2460.95|2464.3|2457|36
1733745620000|2024-12-09 12:00:20|2466.35|2459.05|2464.15|2456.85|2466.35|2459.05|2463|2455.7|38
1733745630000|2024-12-09 12:00:30|2464.35|2457.05|2464|2456.7|2465.2|2457.9|2462.95|2455.65|31
1733745640000|2024-12-09 12:00:40|2464.01|2456.71|2464.15|2456.85|2465.15|2457.85|2463.1|2455.8|33
1733745650000|2024-12-09 12:00:50|2464.13|2456.83|2462.18|2454.88|2465.03|2457.73|2462.18|2454.88|28
1733745660000|2024-12-09 12:01:00|2462.23|2454.93|2463.27|2455.97|2464.23|2456.93|2462.18|2454.88|31
1733745670000|2024-12-09 12:01:10|2463.21|2455.91|2462.18|2454.88|2463.6|2456.3|2462.18|2454.88|25
1733745680000|2024-12-09 12:01:20|2462.2|2454.9|2459.25|2451.95|2462.2|2454.9|2457.8|2450.5|36
1733745690000|2024-12-09 12:01:30|2459.35|2452.05|2456.65|2449.35|2459.35|2452.05|2456.15|2448.85|33
1733745700000|2024-12-09 12:01:40|2456.8|2449.5|2453.85|2446.55|2456.8|2449.5|2453.85|2446.55|32
1733745710000|2024-12-09 12:01:50|2453.35|2446.05|2462.15|2454.85|2462.15|2454.85|2453.25|2445.95|36
1733745720000|2024-12-09 12:02:00|2462.35|2455.05|2465.85|2458.55|2466.55|2459.25|2460.65|2453.35|37
1733745730000|2024-12-09 12:02:10|2465.55|2458.25|2461.82|2454.52|2466.51|2459.21|2461.74|2454.44|40
1733745740000|2024-12-09 12:02:20|2461.65|2454.35|2465.3|2458|2465.3|2458|2460.65|2453.35|36
1733745750000|2024-12-09 12:02:30|2465.25|2457.95|2464.59|2457.29|2466.15|2458.85|2463.39|2456.09|39
1733745760000|2024-12-09 12:02:40|2464.7|2457.4|2465.59|2458.29|2466.35|2459.05|2464.2|2456.9|38
1733745770000|2024-12-09 12:02:50|2465.15|2457.85|2464.15|2456.85|2466.35|2459.05|2463.15|2455.85|36
1733745780000|2024-12-09 12:03:00|2463.95|2456.65|2460.85|2453.55|2465.53|2458.23|2460.29|2452.99|39
1733745790000|2024-12-09 12:03:10|2461.35|2454.05|2459.3|2452|2464.99|2457.69|2458.2|2450.9|37
1733745800000|2024-12-09 12:03:20|2458.75|2451.45|2460.26|2452.96|2461.24|2453.94|2458.15|2450.85|36
1733745810000|2024-12-09 12:03:30|2461.14|2453.84|2460.43|2453.13|2462.18|2454.88|2459.79|2452.49|40
1733745820000|2024-12-09 12:03:40|2460.3|2453|2463.5|2456.2|2464.82|2457.52|2460.3|2453|39
1733745830000|2024-12-09 12:03:50|2463.26|2455.96|2461.41|2454.11|2465.3|2458|2461.41|2454.11|35
1733745840000|2024-12-09 12:04:00|2462.35|2455.05|2465.58|2458.28|2466.65|2459.35|2459.39|2452.09|40
1733745850000|2024-12-09 12:04:10|2465.5|2458.2|2464.25|2456.95|2467.45|2460.15|2462.82|2455.52|37
1733745860000|2024-12-09 12:04:20|2464.48|2457.18|2464.32|2457.02|2467.09|2459.79|2464.18|2456.88|35
1733745870000|2024-12-09 12:04:30|2464.28|2456.98|2466.78|2459.48|2468.15|2460.85|2463.47|2456.17|39
1733745880000|2024-12-09 12:04:40|2466.6|2459.3|2473.22|2465.92|2473.22|2465.92|2466.6|2459.3|25
1733745890000|2024-12-09 12:04:50|2473.65|2466.35|2476.1|2468.8|2476.6|2469.3|2473.65|2466.35|36
1733745900000|2024-12-09 12:05:00|2475.95|2468.65|2476.53|2469.23|2479.6|2472.3|2475.75|2468.45|35
1733745910000|2024-12-09 12:05:10|2476.48|2469.18|2480.55|2473.25|2482.39|2475.09|2476.48|2469.18|38
1733745920000|2024-12-09 12:05:20|2480.32|2473.02|2481.26|2473.96|2482.52|2475.22|2479.85|2472.55|38
1733745930000|2024-12-09 12:05:30|2481.49|2474.19|2480.4|2473.1|2483.1|2475.8|2480.1|2472.8|39
1733745940000|2024-12-09 12:05:40|2480.1|2472.8|2477.2|2469.9|2480.45|2473.15|2477.2|2469.9|36
1733745950000|2024-12-09 12:05:50|2477.15|2469.85|2466.55|2459.25|2477.25|2469.95|2466.15|2458.85|38
1733745960000|2024-12-09 12:06:00|2466.73|2459.43|2469.55|2462.25|2469.8|2462.5|2466.73|2459.43|40
1733745970000|2024-12-09 12:06:10|2469.6|2462.3|2472.13|2464.83|2472.13|2464.83|2469|2461.7|35
1733745980000|2024-12-09 12:06:20|2472.1|2464.8|2473.83|2466.53|2474.05|2466.75|2471.39|2464.09|37
1733745990000|2024-12-09 12:06:30|2474.05|2466.75|2476.15|2468.85|2476.25|2468.95|2473.2|2465.9|34
1733746000000|2024-12-09 12:06:40|2475.9|2468.6|2477.45|2470.15|2479.09|2471.79|2475.45|2468.15|34
1733746010000|2024-12-09 12:06:50|2477.39|2470.09|2480.07|2472.77|2480.35|2473.05|2477.39|2470.09|34
1733746020000|2024-12-09 12:07:00|2480.15|2472.85|2481.95|2474.65|2481.95|2474.65|2477.75|2470.45|37
1733746030000|2024-12-09 12:07:10|2481.9|2474.6|2481.85|2474.55|2481.9|2474.6|2479.4|2472.1|38
1733746040000|2024-12-09 12:07:20|2481.65|2474.35|2479.36|2472.06|2482.09|2474.79|2478.52|2471.22|39
1733746050000|2024-12-09 12:07:30|2479.31|2472.01|2484.17|2476.87|2484.17|2476.87|2479.31|2472.01|36
1733746060000|2024-12-09 12:07:40|2484.15|2476.85|2483.69|2476.39|2484.35|2477.05|2482.73|2475.43|30
1733746070000|2024-12-09 12:07:50|2483.74|2476.44|2488.62|2481.32|2489.21|2481.91|2483.69|2476.39|37
1733746080000|2024-12-09 12:08:00|2488.68|2481.38|2488.47|2481.17|2489.25|2481.95|2487.25|2479.95|40
1733746090000|2024-12-09 12:08:10|2488.35|2481.05|2488.6|2481.3|2488.95|2481.65|2487.73|2480.43|34
1733746100000|2024-12-09 12:08:20|2488.5|2481.2|2483.91|2476.61|2489.18|2481.88|2483.45|2476.15|32
1733746110000|2024-12-09 12:08:30|2483.99|2476.69|2485.24|2477.94|2486.35|2479.05|2483.7|2476.4|38
1733746120000|2024-12-09 12:08:40|2485.35|2478.05|2484.45|2477.15|2486.08|2478.78|2484|2476.7|34
1733746130000|2024-12-09 12:08:50|2484.95|2477.65|2486.36|2479.06|2486.5|2479.2|2484.44|2477.14|28
1733746140000|2024-12-09 12:09:00|2486.31|2479.01|2484.51|2477.21|2486.95|2479.65|2484.2|2476.9|38
1733746150000|2024-12-09 12:09:10|2484.34|2477.04|2484.9|2477.6|2485.08|2477.78|2482.25|2474.95|38
1733746160000|2024-12-09 12:09:20|2484.75|2477.45|2486.24|2478.94|2486.24|2478.94|2484|2476.7|36
1733746170000|2024-12-09 12:09:30|2486.45|2479.15|2485.7|2478.4|2486.45|2479.15|2483.5|2476.2|38
1733746180000|2024-12-09 12:09:40|2485.8|2478.5|2485.41|2478.11|2487.85|2480.55|2485.41|2478.11|36
1733746190000|2024-12-09 12:09:50|2485.36|2478.06|2482.52|2475.22|2486.35|2479.05|2482.52|2475.22|39
1733746200000|2024-12-09 12:10:00|2482.07|2474.77|2485.05|2477.75|2486.1|2478.8|2481.55|2474.25|35
1733746210000|2024-12-09 12:10:10|2484.8|2477.5|2484.45|2477.15|2486.08|2478.78|2484.39|2477.09|38
1733746220000|2024-12-09 12:10:20|2484.55|2477.25|2486.09|2478.79|2486.3|2479|2484.35|2477.05|35
1733746230000|2024-12-09 12:10:30|2486.05|2478.75|2483.2|2475.9|2486.3|2479|2482.55|2475.25|36
1733746240000|2024-12-09 12:10:40|2483.07|2475.77|2482.05|2474.75|2483.32|2476.02|2481.85|2474.55|35
1733746250000|2024-12-09 12:10:50|2481.85|2474.55|2481.85|2474.55|2483.09|2475.79|2481.18|2473.88|31
1733746260000|2024-12-09 12:11:00|2481.75|2474.45|2478.15|2470.85|2481.75|2474.45|2477.33|2470.03|34
1733746270000|2024-12-09 12:11:10|2478.24|2470.94|2476.6|2469.3|2478.24|2470.94|2476.6|2469.3|32
1733746280000|2024-12-09 12:11:20|2476.9|2469.6|2475.11|2467.81|2476.9|2469.6|2474.35|2467.05|33
1733746290000|2024-12-09 12:11:30|2474.95|2467.65|2478.38|2471.08|2478.56|2471.26|2474.95|2467.65|32
1733746300000|2024-12-09 12:11:40|2478.39|2471.09|2481.9|2474.6|2483.05|2475.75|2477.1|2469.8|36
1733746310000|2024-12-09 12:11:50|2481.8|2474.5|2482.15|2474.85|2483.15|2475.85|2481.1|2473.8|36
1733746320000|2024-12-09 12:12:00|2482.3|2475|2483.13|2475.83|2483.43|2476.13|2481.1|2473.8|37
1733746330000|2024-12-09 12:12:10|2483.28|2475.98|2482.75|2475.45|2483.65|2476.35|2482.4|2475.1|34
1733746340000|2024-12-09 12:12:20|2482.8|2475.5|2482.29|2474.99|2483.43|2476.13|2482.1|2474.8|29
1733746350000|2024-12-09 12:12:30|2482.28|2474.98|2483.27|2475.97|2483.45|2476.15|2481.11|2473.81|32
1733746360000|2024-12-09 12:12:40|2483.64|2476.34|2489.07|2481.77|2489.07|2481.77|2483.64|2476.34|35
1733746370000|2024-12-09 12:12:50|2489.08|2481.78|2487.25|2479.95|2489.11|2481.81|2486.05|2478.75|37
1733746380000|2024-12-09 12:13:00|2487.35|2480.05|2483.15|2475.85|2488.1|2480.8|2482.9|2475.6|36
1733746390000|2024-12-09 12:13:10|2483.43|2476.13|2484.03|2476.73|2484.03|2476.73|2482|2474.7|32
1733746400000|2024-12-09 12:13:20|2483.85|2476.55|2482.23|2474.93|2484.15|2476.85|2482.18|2474.88|36
1733746410000|2024-12-09 12:13:30|2482.18|2474.88|2481.23|2473.93|2482.65|2475.35|2479.15|2471.85|35
1733746420000|2024-12-09 12:13:40|2481.2|2473.9|2480.79|2473.49|2482|2474.7|2480.18|2472.88|35
1733746430000|2024-12-09 12:13:50|2480.82|2473.52|2479.27|2471.97|2480.82|2473.52|2479.15|2471.85|23
1733746440000|2024-12-09 12:14:00|2479.4|2472.1|2482.25|2474.95|2482.4|2475.1|2479.34|2472.04|38
1733746450000|2024-12-09 12:14:10|2482.1|2474.8|2477.37|2470.07|2482.1|2474.8|2477.15|2469.85|37
1733746460000|2024-12-09 12:14:20|2477.9|2470.6|2475.5|2468.2|2478.13|2470.83|2474.75|2467.45|36
1733746470000|2024-12-09 12:14:30|2475.62|2468.32|2475.18|2467.88|2476.85|2469.55|2475.18|2467.88|36
1733746480000|2024-12-09 12:14:40|2475.25|2467.95|2476.2|2468.9|2476.95|2469.65|2475.1|2467.8|37
1733746490000|2024-12-09 12:14:50|2476.24|2468.94|2474.8|2467.5|2476.24|2468.94|2474.75|2467.45|28
1733746500000|2024-12-09 12:15:00|2474.75|2467.45|2476.39|2469.09|2476.65|2469.35|2474.35|2467.05|19
1733746510000|2024-12-09 12:15:10|2477.05|2469.75|2475.1|2467.8|2477.45|2470.15|2474.4|2467.1|38
1733746520000|2024-12-09 12:15:20|2475.15|2467.85|2476.28|2468.98|2476.45|2469.15|2474.55|2467.25|35
1733746530000|2024-12-09 12:15:30|2476.23|2468.93|2477.3|2470|2477.85|2470.55|2474.48|2467.18|38
1733746540000|2024-12-09 12:15:40|2477.37|2470.07|2476.26|2468.96|2477.92|2470.62|2475.39|2468.09|34
1733746550000|2024-12-09 12:15:50|2475.75|2468.45|2472.18|2464.88|2476.25|2468.95|2472.18|2464.88|35
1733746560000|2024-12-09 12:16:00|2472.15|2464.85|2469.06|2461.76|2472.15|2464.85|2469.06|2461.76|34
1733746570000|2024-12-09 12:16:10|2469.1|2461.8|2466.29|2458.99|2469.1|2461.8|2466.18|2458.88|36
1733746580000|2024-12-09 12:16:20|2466.6|2459.3|2465.12|2457.82|2466.6|2459.3|2464.2|2456.9|28
1733746590000|2024-12-09 12:16:30|2465.6|2458.3|2464.3|2457|2465.6|2458.3|2464.3|2457|37
1733746600000|2024-12-09 12:16:40|2464.55|2457.25|2465.32|2458.02|2465.55|2458.25|2464.15|2456.85|36
1733746610000|2024-12-09 12:16:50|2465.29|2457.99|2462.7|2455.4|2466.25|2458.95|2462.7|2455.4|29
1733746620000|2024-12-09 12:17:00|2462.2|2454.9|2467.37|2460.07|2468.05|2460.75|2462.2|2454.9|36
1733746630000|2024-12-09 12:17:10|2467.11|2459.81|2463|2455.7|2467.15|2459.85|2462.2|2454.9|35
1733746640000|2024-12-09 12:17:20|2463.3|2456|2465.13|2457.83|2466.05|2458.75|2463.3|2456|37
1733746650000|2024-12-09 12:17:30|2465.26|2457.96|2464.65|2457.35|2466.9|2459.6|2464.13|2456.83|36
1733746660000|2024-12-09 12:17:40|2464.9|2457.6|2467.15|2459.85|2468.45|2461.15|2464.67|2457.37|38
1733746670000|2024-12-09 12:17:50|2467.25|2459.95|2468.04|2460.74|2468.21|2460.91|2467.18|2459.88|33
1733746680000|2024-12-09 12:18:00|2468|2460.7|2471.05|2463.75|2471.25|2463.95|2467.18|2459.88|36
1733746690000|2024-12-09 12:18:10|2470.25|2462.95|2474.18|2466.88|2474.55|2467.25|2469.25|2461.95|38
1733746700000|2024-12-09 12:18:20|2474.2|2466.9|2476.17|2468.87|2478.4|2471.1|2474.2|2466.9|38
1733746710000|2024-12-09 12:18:30|2476.37|2469.07|2478.75|2471.45|2480.3|2473|2476.05|2468.75|38
1733746720000|2024-12-09 12:18:40|2478.65|2471.35|2474.9|2467.6|2480.25|2472.95|2474.9|2467.6|35
1733746730000|2024-12-09 12:18:50|2474.7|2467.4|2475.15|2467.85|2475.22|2467.92|2473.65|2466.35|35
1733746740000|2024-12-09 12:19:00|2475.1|2467.8|2474.15|2466.85|2475.1|2467.8|2473.25|2465.95|32
1733746750000|2024-12-09 12:19:10|2473.85|2466.55|2473.47|2466.17|2474.15|2466.85|2472.15|2464.85|33
1733746760000|2024-12-09 12:19:20|2473.4|2466.1|2477.26|2469.96|2477.26|2469.96|2472.49|2465.19|36
1733746770000|2024-12-09 12:19:30|2477.23|2469.93|2476.05|2468.75|2478.2|2470.9|2475.26|2467.96|36
1733746780000|2024-12-09 12:19:40|2476|2468.7|2477.13|2469.83|2477.73|2470.43|2476|2468.7|30
1733746790000|2024-12-09 12:19:50|2477.15|2469.85|2478.34|2471.04|2479.15|2471.85|2477.13|2469.83|32
1733746800000|2024-12-09 12:20:00|2478.32|2471.02|2477.46|2470.16|2479.25|2471.95|2477.45|2470.15|37
1733746810000|2024-12-09 12:20:10|2477.44|2470.14|2477.75|2470.45|2478.02|2470.72|2476.1|2468.8|37
1733746820000|2024-12-09 12:20:20|2477.6|2470.3|2481.23|2473.93|2481.36|2474.06|2477.05|2469.75|35
1733746830000|2024-12-09 12:20:30|2481.2|2473.9|2480.2|2472.9|2481.2|2473.9|2479.5|2472.2|35
1733746840000|2024-12-09 12:20:40|2480.15|2472.85|2477.6|2470.3|2480.15|2472.85|2477.6|2470.3|34
1733746850000|2024-12-09 12:20:50|2478.25|2470.95|2479.15|2471.85|2479.15|2471.85|2477.1|2469.8|36
1733746860000|2024-12-09 12:21:00|2478.96|2471.66|2479.69|2472.39|2479.75|2472.45|2478.5|2471.2|32
1733746870000|2024-12-09 12:21:10|2479.53|2472.23|2482.32|2475.02|2483.65|2476.35|2479.53|2472.23|30
1733746880000|2024-12-09 12:21:20|2482.35|2475.05|2484.9|2477.6|2484.9|2477.6|2482.15|2474.85|27
1733746890000|2024-12-09 12:21:30|2484.75|2477.45|2484.54|2477.24|2485.5|2478.2|2483.25|2475.95|32
1733746900000|2024-12-09 12:21:40|2484.8|2477.5|2482.65|2475.35|2484.8|2477.5|2482.25|2474.95|34
1733746910000|2024-12-09 12:21:50|2482.63|2475.33|2483.26|2475.96|2483.3|2476|2482.39|2475.09|35
1733746920000|2024-12-09 12:22:00|2483.24|2475.94|2479.53|2472.23|2483.24|2475.94|2479.45|2472.15|34
1733746930000|2024-12-09 12:22:10|2479.3|2472|2480.25|2472.95|2482.18|2474.88|2479.3|2472|36
1733746940000|2024-12-09 12:22:20|2480.5|2473.2|2482.25|2474.95|2483|2475.7|2480.2|2472.9|39
1733746950000|2024-12-09 12:22:30|2482.2|2474.9|2480.55|2473.25|2482.22|2474.92|2479.48|2472.18|36
1733746960000|2024-12-09 12:22:40|2480.42|2473.12|2482.15|2474.85|2482.65|2475.35|2480.42|2473.12|32
1733746970000|2024-12-09 12:22:50|2482.1|2474.8|2482.48|2475.18|2482.95|2475.65|2481.2|2473.9|28
1733746980000|2024-12-09 12:23:00|2482.3|2475|2479.2|2471.9|2482.3|2475|2478.25|2470.95|27
1733746990000|2024-12-09 12:23:10|2479.17|2471.87|2478.2|2470.9|2479.85|2472.55|2478.19|2470.89|35
1733747000000|2024-12-09 12:23:20|2478.1|2470.8|2476.22|2468.92|2478.1|2470.8|2476.18|2468.88|31
1733747010000|2024-12-09 12:23:30|2476.18|2468.88|2476.69|2469.39|2476.9|2469.6|2476.15|2468.85|30
1733747020000|2024-12-09 12:23:40|2476.73|2469.43|2477.2|2469.9|2477.63|2470.33|2476.55|2469.25|35
1733747030000|2024-12-09 12:23:50|2477.18|2469.88|2476.45|2469.15|2477.75|2470.45|2476.36|2469.06|31
1733747040000|2024-12-09 12:24:00|2476.48|2469.18|2476.38|2469.08|2476.6|2469.3|2475.25|2467.95|32
1733747050000|2024-12-09 12:24:10|2476.3|2469|2478.2|2470.9|2479.1|2471.8|2476.3|2469|35
1733747060000|2024-12-09 12:24:20|2478.15|2470.85|2481.25|2473.95|2481.35|2474.05|2478.1|2470.8|33
1733747070000|2024-12-09 12:24:30|2481.2|2473.9|2483.09|2475.79|2484.25|2476.95|2481.2|2473.9|35
1733747080000|2024-12-09 12:24:40|2483.11|2475.81|2483.09|2475.79|2483.53|2476.23|2483.08|2475.78|25
1733747090000|2024-12-09 12:24:50|2483.1|2475.8|2479.22|2471.92|2483.13|2475.83|2479.15|2471.85|31
1733747100000|2024-12-09 12:25:00|2479.3|2472|2481.2|2473.9|2481.5|2474.2|2479.13|2471.83|34
1733747110000|2024-12-09 12:25:10|2481.13|2473.83|2481.2|2473.9|2482.92|2475.62|2480.9|2473.6|28
1733747120000|2024-12-09 12:25:20|2480.95|2473.65|2481.65|2474.35|2482.15|2474.85|2479.33|2472.03|36
1733747130000|2024-12-09 12:25:30|2481.68|2474.38|2484.23|2476.93|2484.23|2476.93|2481.47|2474.17|36
1733747140000|2024-12-09 12:25:40|2484.55|2477.25|2485.45|2478.15|2486.6|2479.3|2484.15|2476.85|32
1733747150000|2024-12-09 12:25:50|2485.41|2478.11|2485.26|2477.96|2485.72|2478.42|2485.21|2477.91|31
1733747160000|2024-12-09 12:26:00|2485.29|2477.99|2482.45|2475.15|2485.29|2477.99|2482.45|2475.15|28
1733747170000|2024-12-09 12:26:10|2482.41|2475.11|2483.33|2476.03|2484.15|2476.85|2482.35|2475.05|32
1733747180000|2024-12-09 12:26:20|2483.38|2476.08|2483.04|2475.74|2484.64|2477.34|2482.88|2475.58|32
1733747190000|2024-12-09 12:26:30|2483.15|2475.85|2481.9|2474.6|2484.15|2476.85|2481.2|2473.9|35
1733747200000|2024-12-09 12:26:40|2481.74|2474.44|2483.23|2475.93|2483.23|2475.93|2481.2|2473.9|31
1733747210000|2024-12-09 12:26:50|2483.2|2475.9|2479.85|2472.55|2483.2|2475.9|2479.85|2472.55|33
1733747220000|2024-12-09 12:27:00|2479.44|2472.14|2480.07|2472.77|2480.25|2472.95|2478.2|2470.9|37
1733747230000|2024-12-09 12:27:10|2480.02|2472.72|2480.64|2473.34|2480.7|2473.4|2480.02|2472.72|35
1733747240000|2024-12-09 12:27:20|2480.6|2473.3|2483.06|2475.76|2483.09|2475.79|2480.6|2473.3|36
1733747250000|2024-12-09 12:27:30|2483.11|2475.81|2483.32|2476.02|2484.1|2476.8|2483.11|2475.81|28
1733747260000|2024-12-09 12:27:40|2483.48|2476.18|2484.95|2477.65|2486.5|2479.2|2483.42|2476.12|36
1733747270000|2024-12-09 12:27:50|2484.85|2477.55|2483.4|2476.1|2484.85|2477.55|2483.17|2475.87|28
1733747280000|2024-12-09 12:28:00|2483.32|2476.02|2482.07|2474.77|2483.32|2476.02|2480.8|2473.5|35
1733747290000|2024-12-09 12:28:10|2482.1|2474.8|2484.21|2476.91|2484.5|2477.2|2481.8|2474.5|37
1733747300000|2024-12-09 12:28:20|2484.22|2476.92|2481.85|2474.55|2484.3|2477|2481.85|2474.55|35
1733747310000|2024-12-09 12:28:30|2481.97|2474.67|2482.75|2475.45|2483.45|2476.15|2481.97|2474.67|33
1733747320000|2024-12-09 12:28:40|2483.1|2475.8|2483.1|2475.8|2483.5|2476.2|2482.29|2474.99|36
1733747330000|2024-12-09 12:28:50|2483.6|2476.3|2483.35|2476.05|2484.13|2476.83|2483.15|2475.85|22
1733747340000|2024-12-09 12:29:00|2483.38|2476.08|2482.55|2475.25|2483.38|2476.08|2482.2|2474.9|25
1733747350000|2024-12-09 12:29:10|2482.65|2475.35|2486.15|2478.85|2486.4|2479.1|2482.6|2475.3|27
1733747360000|2024-12-09 12:29:20|2486.29|2478.99|2488.19|2480.89|2488.4|2481.1|2486.29|2478.99|28
1733747370000|2024-12-09 12:29:30|2488.21|2480.91|2487.1|2479.8|2489.45|2482.15|2487.1|2479.8|28
1733747380000|2024-12-09 12:29:40|2486.93|2479.63|2485.85|2478.55|2486.93|2479.63|2483.9|2476.6|36
1733747390000|2024-12-09 12:29:50|2485.6|2478.3|2486.29|2478.99|2486.65|2479.35|2485.21|2477.91|38
1733747400000|2024-12-09 12:30:00|2486.15|2478.85|2484.75|2477.45|2486.18|2478.88|2484.3|2477|32
1733747410000|2024-12-09 12:30:10|2484.15|2476.85|2483.57|2476.27|2485.15|2477.85|2483.57|2476.27|29
1733747420000|2024-12-09 12:30:20|2483.2|2475.9|2485.05|2477.75|2486.06|2478.76|2482.18|2474.88|38
1733747430000|2024-12-09 12:30:30|2485.11|2477.81|2488.45|2481.15|2488.55|2481.25|2485.11|2477.81|36
1733747440000|2024-12-09 12:30:40|2488.5|2481.2|2486.15|2478.85|2489.41|2482.11|2486.14|2478.84|38
1733747450000|2024-12-09 12:30:50|2486.09|2478.79|2484.15|2476.85|2486.09|2478.79|2484.15|2476.85|34
1733747460000|2024-12-09 12:31:00|2484.17|2476.87|2486.29|2478.99|2486.6|2479.3|2484.15|2476.85|36
1733747470000|2024-12-09 12:31:10|2486.24|2478.94|2490.53|2483.23|2490.53|2483.23|2486.24|2478.94|36
1733747480000|2024-12-09 12:31:20|2491.07|2483.77|2493.32|2486.02|2493.6|2486.3|2490.55|2483.25|28
1733747490000|2024-12-09 12:31:30|2493.29|2485.99|2492.7|2485.4|2495.53|2488.23|2492.7|2485.4|30
1733747500000|2024-12-09 12:31:40|2492.65|2485.35|2493.15|2485.85|2493.18|2485.88|2492.25|2484.95|32
1733747510000|2024-12-09 12:31:50|2493.1|2485.8|2486.2|2478.9|2493.1|2485.8|2486.2|2478.9|31
1733747520000|2024-12-09 12:32:00|2486.15|2478.85|2488.18|2480.88|2489|2481.7|2485.13|2477.83|37
1733747530000|2024-12-09 12:32:10|2488.17|2480.87|2484.33|2477.03|2488.21|2480.91|2482.13|2474.83|34
1733747540000|2024-12-09 12:32:20|2484.19|2476.89|2480.18|2472.88|2485.3|2478|2480.15|2472.85|33
1733747550000|2024-12-09 12:32:30|2480.32|2473.02|2482.83|2475.53|2484.06|2476.76|2480.32|2473.02|34
1733747560000|2024-12-09 12:32:40|2482.2|2474.9|2483.26|2475.96|2483.35|2476.05|2480.95|2473.65|38
1733747570000|2024-12-09 12:32:50|2483.24|2475.94|2481.11|2473.81|2483.32|2476.02|2481.05|2473.75|32
1733747580000|2024-12-09 12:33:00|2481.08|2473.78|2482.15|2474.85|2482.2|2474.9|2480.3|2473|35
1733747590000|2024-12-09 12:33:10|2482.18|2474.88|2483.18|2475.88|2484.15|2476.85|2482.15|2474.85|36
1733747600000|2024-12-09 12:33:20|2483.1|2475.8|2485.15|2477.85|2486.15|2478.85|2483.1|2475.8|34
1733747610000|2024-12-09 12:33:30|2485.07|2477.77|2482.23|2474.93|2485.3|2478|2482|2474.7|31
1733747620000|2024-12-09 12:33:40|2482.18|2474.88|2482.15|2474.85|2484.25|2476.95|2482|2474.7|30
1733747630000|2024-12-09 12:33:50|2482|2474.7|2480.7|2473.4|2482|2474.7|2479.4|2472.1|32
1733747640000|2024-12-09 12:34:00|2481.26|2473.96|2481.5|2474.2|2483.45|2476.15|2481.25|2473.95|35
1733747650000|2024-12-09 12:34:10|2482|2474.7|2483.6|2476.3|2484.25|2476.95|2481.5|2474.2|36
1733747660000|2024-12-09 12:34:20|2483.35|2476.05|2484.35|2477.05|2484.44|2477.14|2483.25|2475.95|29
1733747670000|2024-12-09 12:34:30|2484.26|2476.96|2488.15|2480.85|2488.35|2481.05|2484.26|2476.96|36
1733747680000|2024-12-09 12:34:40|2488.3|2481|2484.85|2477.55|2489.33|2482.03|2484.85|2477.55|32
1733747690000|2024-12-09 12:34:50|2484.95|2477.65|2485.09|2477.79|2486.17|2478.87|2484.25|2476.95|29
1733747700000|2024-12-09 12:35:00|2485.13|2477.83|2482|2474.7|2486.15|2478.85|2481.26|2473.96|36
1733747710000|2024-12-09 12:35:10|2481.85|2474.55|2484.15|2476.85|2484.26|2476.96|2480.15|2472.85|34
1733747720000|2024-12-09 12:35:20|2484.08|2476.78|2480.2|2472.9|2484.08|2476.78|2480.15|2472.85|34
1733747730000|2024-12-09 12:35:30|2480.3|2473|2482.09|2474.79|2482.55|2475.25|2480.21|2472.91|32
1733747740000|2024-12-09 12:35:40|2481.75|2474.45|2482.26|2474.96|2483.2|2475.9|2481.45|2474.15|26
1733747750000|2024-12-09 12:35:50|2482.43|2475.13|2480.24|2472.94|2483.15|2475.85|2480.15|2472.85|36
1733747760000|2024-12-09 12:36:00|2480.2|2472.9|2483.35|2476.05|2483.4|2476.1|2480.18|2472.88|31
1733747770000|2024-12-09 12:36:10|2483.24|2475.94|2482.45|2475.15|2484.35|2477.05|2482.03|2474.73|34
1733747780000|2024-12-09 12:36:20|2481.65|2474.35|2481.75|2474.45|2482.3|2475|2480.8|2473.5|34
1733747790000|2024-12-09 12:36:30|2481.55|2474.25|2481.55|2474.25|2483.3|2476|2481.09|2473.79|32
1733747800000|2024-12-09 12:36:40|2481.5|2474.2|2480.43|2473.13|2481.5|2474.2|2478.65|2471.35|31
1733747810000|2024-12-09 12:36:50|2480.5|2473.2|2481.29|2473.99|2482.96|2475.66|2480.5|2473.2|37
1733747820000|2024-12-09 12:37:00|2481.39|2474.09|2482.65|2475.35|2483.56|2476.26|2480.96|2473.66|32
1733747830000|2024-12-09 12:37:10|2482.15|2474.85|2481.15|2473.85|2483.18|2475.88|2480.95|2473.65|35
1733747840000|2024-12-09 12:37:20|2481.3|2474|2480.26|2472.96|2481.3|2474|2480.13|2472.83|30
1733747850000|2024-12-09 12:37:30|2480.21|2472.91|2475.35|2468.05|2480.21|2472.91|2475.29|2467.99|27
1733747860000|2024-12-09 12:37:40|2475.97|2468.67|2475.21|2467.91|2476.1|2468.8|2474.45|2467.15|31
1733747870000|2024-12-09 12:37:50|2475.13|2467.83|2477.07|2469.77|2477.32|2470.02|2475.13|2467.83|32
1733747880000|2024-12-09 12:38:00|2476.7|2469.4|2475.26|2467.96|2476.8|2469.5|2475.26|2467.96|25
1733747890000|2024-12-09 12:38:10|2475.29|2467.99|2476.18|2468.88|2476.3|2469|2475.29|2467.99|34
1733747900000|2024-12-09 12:38:20|2476.15|2468.85|2477.9|2470.6|2478.85|2471.55|2475.95|2468.65|26
1733747910000|2024-12-09 12:38:30|2477.58|2470.28|2479.09|2471.79|2479.13|2471.83|2477.21|2469.91|27
1733747920000|2024-12-09 12:38:40|2479.02|2471.72|2476.47|2469.17|2479.09|2471.79|2476.47|2469.17|34
1733747930000|2024-12-09 12:38:50|2476.55|2469.25|2478.05|2470.75|2478.29|2470.99|2476.55|2469.25|32
1733747940000|2024-12-09 12:39:00|2478.13|2470.83|2482.1|2474.8|2482.15|2474.85|2478.05|2470.75|38
1733747950000|2024-12-09 12:39:10|2481.95|2474.65|2483.15|2475.85|2484.36|2477.06|2481.2|2473.9|38
1733747960000|2024-12-09 12:39:20|2483.05|2475.75|2486.3|2479|2486.3|2479|2483.05|2475.75|30
1733747970000|2024-12-09 12:39:30|2486.24|2478.94|2487.18|2479.88|2488.4|2481.1|2486.24|2478.94|33
1733747980000|2024-12-09 12:39:40|2487.21|2479.91|2486.32|2479.02|2488.2|2480.9|2485.95|2478.65|29
1733747990000|2024-12-09 12:39:50|2486.45|2479.15|2488.45|2481.15|2488.45|2481.15|2486.45|2479.15|35
1733748000000|2024-12-09 12:40:00|2489.08|2481.78|2485.95|2478.65|2489.2|2481.9|2485.63|2478.33|34
1733748010000|2024-12-09 12:40:10|2485.9|2478.6|2485.44|2478.14|2486.36|2479.06|2484.4|2477.1|32
1733748020000|2024-12-09 12:40:20|2485.55|2478.25|2488.58|2481.28|2488.58|2481.28|2485.55|2478.25|34
1733748030000|2024-12-09 12:40:30|2489.3|2482|2492.4|2485.1|2492.45|2485.15|2488.47|2481.17|29
1733748040000|2024-12-09 12:40:40|2492.25|2484.95|2494.11|2486.81|2494.3|2487|2492.25|2484.95|33
1733748050000|2024-12-09 12:40:50|2494.05|2486.75|2495.21|2487.91|2495.25|2487.95|2493.21|2485.91|30
1733748060000|2024-12-09 12:41:00|2495.15|2487.85|2492.3|2485|2495.15|2487.85|2492.3|2485|35
1733748070000|2024-12-09 12:41:10|2492|2484.7|2495.35|2488.05|2495.5|2488.2|2491.23|2483.93|35
1733748080000|2024-12-09 12:41:20|2495.21|2487.91|2495.24|2487.94|2496.29|2488.99|2495.15|2487.85|21
1733748090000|2024-12-09 12:41:30|2495.15|2487.85|2491.7|2484.4|2495.15|2487.85|2491.15|2483.85|35
1733748100000|2024-12-09 12:41:40|2491.73|2484.43|2492.9|2485.6|2493.7|2486.4|2491.52|2484.22|37
1733748110000|2024-12-09 12:41:50|2493.12|2485.82|2493.13|2485.83|2494.05|2486.75|2492.7|2485.4|37
1733748120000|2024-12-09 12:42:00|2493.29|2485.99|2494.65|2487.35|2495.09|2487.79|2492.95|2485.65|34
1733748130000|2024-12-09 12:42:10|2494.55|2487.25|2495.65|2488.35|2496.32|2489.02|2494.55|2487.25|21
1733748140000|2024-12-09 12:42:20|2495.7|2488.4|2495.1|2487.8|2495.7|2488.4|2493.7|2486.4|29
1733748150000|2024-12-09 12:42:30|2494.9|2487.6|2495.09|2487.79|2495.68|2488.38|2494.65|2487.35|29
1733748160000|2024-12-09 12:42:40|2495|2487.7|2491.65|2484.35|2495|2487.7|2491.6|2484.3|25
1733748170000|2024-12-09 12:42:50|2491.5|2484.2|2491.21|2483.91|2491.75|2484.45|2489.21|2481.91|30
1733748180000|2024-12-09 12:43:00|2491.25|2483.95|2491.24|2483.94|2491.65|2484.35|2491.1|2483.8|25
1733748190000|2024-12-09 12:43:10|2491.1|2483.8|2490.25|2482.95|2492.15|2484.85|2490.21|2482.91|32
1733748200000|2024-12-09 12:43:20|2490.21|2482.91|2484.6|2477.3|2490.21|2482.91|2484.6|2477.3|20
1733748210000|2024-12-09 12:43:30|2484.1|2476.8|2484.2|2476.9|2484.26|2476.96|2482.84|2475.54|31
1733748220000|2024-12-09 12:43:40|2484.1|2476.8|2485.26|2477.96|2485.43|2478.13|2484.1|2476.8|30
1733748230000|2024-12-09 12:43:50|2484.95|2477.65|2484.9|2477.6|2485.4|2478.1|2484.25|2476.95|31
1733748240000|2024-12-09 12:44:00|2484.85|2477.55|2484.71|2477.41|2486.48|2479.18|2484.65|2477.35|32
1733748250000|2024-12-09 12:44:10|2484.3|2477|2484.33|2477.03|2485.7|2478.4|2483.95|2476.65|34
1733748260000|2024-12-09 12:44:20|2484.18|2476.88|2482.85|2475.55|2484.18|2476.88|2482.35|2475.05|31
1733748270000|2024-12-09 12:44:30|2483.55|2476.25|2483.62|2476.32|2483.62|2476.32|2482.32|2475.02|24
1733748280000|2024-12-09 12:44:40|2483.72|2476.42|2483.64|2476.34|2483.72|2476.42|2482.34|2475.04|30
1733748290000|2024-12-09 12:44:50|2483.73|2476.43|2483.26|2475.96|2483.73|2476.43|2482.42|2475.12|37
1733748300000|2024-12-09 12:45:00|2483.09|2475.79|2481.2|2473.9|2483.21|2475.91|2481.15|2473.85|36
1733748310000|2024-12-09 12:45:10|2480.84|2473.54|2479.24|2471.94|2480.9|2473.6|2478.8|2471.5|26
1733748320000|2024-12-09 12:45:20|2479.39|2472.09|2481.3|2474|2482.35|2475.05|2479.29|2471.99|36
1733748330000|2024-12-09 12:45:30|2480.85|2473.55|2483.2|2475.9|2483.33|2476.03|2479.45|2472.15|39
1733748340000|2024-12-09 12:45:40|2482.5|2475.2|2482.15|2474.85|2482.5|2475.2|2481|2473.7|39
1733748350000|2024-12-09 12:45:50|2481.85|2474.55|2482.85|2475.55|2483.25|2475.95|2481.2|2473.9|33
1733748360000|2024-12-09 12:46:00|2482.7|2475.4|2480.8|2473.5|2483.35|2476.05|2480.8|2473.5|37
1733748370000|2024-12-09 12:46:10|2480.95|2473.65|2478.16|2470.86|2480.95|2473.65|2477.9|2470.6|36
1733748380000|2024-12-09 12:46:20|2477.5|2470.2|2476.44|2469.14|2477.55|2470.25|2475.3|2468|37
1733748390000|2024-12-09 12:46:30|2476.3|2469|2472.85|2465.55|2476.84|2469.54|2471.96|2464.66|35
1733748400000|2024-12-09 12:46:40|2473.25|2465.95|2469.95|2462.65|2474.8|2467.5|2469.91|2462.61|32
1733748410000|2024-12-09 12:46:50|2469.99|2462.69|2469|2461.7|2471.15|2463.85|2469|2461.7|36
1733748420000|2024-12-09 12:47:00|2468.65|2461.35|2470.8|2463.5|2471.48|2464.18|2468.05|2460.75|37
1733748430000|2024-12-09 12:47:10|2470.95|2463.65|2467.99|2460.69|2471.36|2464.06|2467.97|2460.67|38
1733748440000|2024-12-09 12:47:20|2467.75|2460.45|2465.4|2458.1|2468.15|2460.85|2465.4|2458.1|38
1733748450000|2024-12-09 12:47:30|2465.45|2458.15|2464.2|2456.9|2466.05|2458.75|2464.15|2456.85|22
1733748460000|2024-12-09 12:47:40|2464.3|2457|2465.73|2458.43|2465.95|2458.65|2464.3|2457|36
1733748470000|2024-12-09 12:47:50|2466.2|2458.9|2465.24|2457.94|2466.2|2458.9|2464.35|2457.05|35
1733748480000|2024-12-09 12:48:00|2464.95|2457.65|2466.53|2459.23|2466.66|2459.36|2464.2|2456.9|34
1733748490000|2024-12-09 12:48:10|2466.5|2459.2|2467.33|2460.03|2468.35|2461.05|2465.46|2458.16|35
1733748500000|2024-12-09 12:48:20|2467.42|2460.12|2463|2455.7|2467.55|2460.25|2463|2455.7|31
1733748510000|2024-12-09 12:48:30|2462.65|2455.35|2462.13|2454.83|2463.55|2456.25|2461.8|2454.5|34
1733748520000|2024-12-09 12:48:40|2462.12|2454.82|2462.05|2454.75|2463.3|2456|2461.85|2454.55|32
1733748530000|2024-12-09 12:48:50|2462.2|2454.9|2462.48|2455.18|2462.5|2455.2|2461.5|2454.2|31
1733748540000|2024-12-09 12:49:00|2462.38|2455.08|2462.32|2455.02|2463.65|2456.35|2461.5|2454.2|35
1733748550000|2024-12-09 12:49:10|2462.8|2455.5|2463.7|2456.4|2464.33|2457.03|2462.2|2454.9|39
1733748560000|2024-12-09 12:49:20|2463.65|2456.35|2463.5|2456.2|2464.38|2457.08|2462.8|2455.5|34
1733748570000|2024-12-09 12:49:30|2463.42|2456.12|2460.05|2452.75|2463.53|2456.23|2458.27|2450.97|35
1733748580000|2024-12-09 12:49:40|2460.2|2452.9|2461.26|2453.96|2461.7|2454.4|2460.2|2452.9|33
1733748590000|2024-12-09 12:49:50|2461.23|2453.93|2461.25|2453.95|2461.33|2454.03|2459.9|2452.6|29
1733748600000|2024-12-09 12:50:00|2461.29|2453.99|2461.23|2453.93|2462.38|2455.08|2460.95|2453.65|38
1733748610000|2024-12-09 12:50:10|2461.3|2454|2462.24|2454.94|2463.4|2456.1|2461.25|2453.95|37
1733748620000|2024-12-09 12:50:20|2462.23|2454.93|2462.95|2455.65|2463.65|2456.35|2462.23|2454.93|39
1733748630000|2024-12-09 12:50:30|2463.2|2455.9|2466.17|2458.87|2466.24|2458.94|2463.2|2455.9|31
1733748640000|2024-12-09 12:50:40|2466.29|2458.99|2462.59|2455.29|2466.69|2459.39|2462.59|2455.29|33
1733748650000|2024-12-09 12:50:50|2462.38|2455.08|2461.2|2453.9|2463.33|2456.03|2461.2|2453.9|36
1733748660000|2024-12-09 12:51:00|2461.23|2453.93|2461.2|2453.9|2462.25|2454.95|2460.25|2452.95|34
1733748670000|2024-12-09 12:51:10|2461.08|2453.78|2458.17|2450.87|2461.2|2453.9|2458.17|2450.87|34
1733748680000|2024-12-09 12:51:20|2458.18|2450.88|2458.33|2451.03|2458.87|2451.57|2457.23|2449.93|34
1733748690000|2024-12-09 12:51:30|2458.5|2451.2|2457.06|2449.76|2458.5|2451.2|2456.15|2448.85|29
1733748700000|2024-12-09 12:51:40|2456.65|2449.35|2457.39|2450.09|2458.24|2450.94|2456.65|2449.35|32
1733748710000|2024-12-09 12:51:50|2457.36|2450.06|2458.13|2450.83|2460.1|2452.8|2457.23|2449.93|35
1733748720000|2024-12-09 12:52:00|2458.06|2450.76|2462.13|2454.83|2462.13|2454.83|2457.07|2449.77|35
1733748730000|2024-12-09 12:52:10|2462.35|2455.05|2460.45|2453.15|2464.1|2456.8|2460.45|2453.15|34
1733748740000|2024-12-09 12:52:20|2460.55|2453.25|2459.26|2451.96|2460.6|2453.3|2458.29|2450.99|38
1733748750000|2024-12-09 12:52:30|2459.29|2451.99|2462.45|2455.15|2462.7|2455.4|2459.29|2451.99|35
1733748760000|2024-12-09 12:52:40|2462.39|2455.09|2464.7|2457.4|2466.2|2458.9|2462.39|2455.09|32
1733748770000|2024-12-09 12:52:50|2464.8|2457.5|2466.22|2458.92|2466.4|2459.1|2464.8|2457.5|35
1733748780000|2024-12-09 12:53:00|2466.24|2458.94|2467.63|2460.33|2468.9|2461.6|2466.24|2458.94|34
1733748790000|2024-12-09 12:53:10|2468|2460.7|2470.38|2463.08|2470.5|2463.2|2468|2460.7|33
1733748800000|2024-12-09 12:53:20|2471.03|2463.73|2471.25|2463.95|2472.68|2465.38|2469.15|2461.85|36
1733748810000|2024-12-09 12:53:30|2472.05|2464.75|2472.95|2465.65|2472.95|2465.65|2471.67|2464.37|32
1733748820000|2024-12-09 12:53:40|2473.12|2465.82|2477.35|2470.05|2477.53|2470.23|2473.12|2465.82|32
1733748830000|2024-12-09 12:53:50|2477.4|2470.1|2481.55|2474.25|2481.55|2474.25|2477.35|2470.05|30
1733748840000|2024-12-09 12:54:00|2481.6|2474.3|2479.4|2472.1|2483.22|2475.92|2479.2|2471.9|35
1733748850000|2024-12-09 12:54:10|2479.5|2472.2|2482.24|2474.94|2482.24|2474.94|2479.5|2472.2|31
1733748860000|2024-12-09 12:54:20|2482.38|2475.08|2481.76|2474.46|2483.36|2476.06|2481.36|2474.06|35
1733748870000|2024-12-09 12:54:30|2481.73|2474.43|2480.17|2472.87|2482.28|2474.98|2479.95|2472.65|38
1733748880000|2024-12-09 12:54:40|2480.18|2472.88|2481.18|2473.88|2481.65|2474.35|2479.33|2472.03|36
1733748890000|2024-12-09 12:54:50|2481|2473.7|2479.55|2472.25|2481|2473.7|2479.55|2472.25|33
1733748900000|2024-12-09 12:55:00|2479.43|2472.13|2481.55|2474.25|2482.38|2475.08|2479.43|2472.13|39
1733748910000|2024-12-09 12:55:10|2481.63|2474.33|2477.3|2470|2482.15|2474.85|2477.15|2469.85|36
1733748920000|2024-12-09 12:55:20|2477.45|2470.15|2481.15|2473.85|2481.45|2474.15|2477.32|2470.02|26
1733748930000|2024-12-09 12:55:30|2481.1|2473.8|2480.24|2472.94|2481.38|2474.08|2480.05|2472.75|33
1733748940000|2024-12-09 12:55:40|2480.35|2473.05|2482.6|2475.3|2482.6|2475.3|2480.13|2472.83|35
1733748950000|2024-12-09 12:55:50|2482.2|2474.9|2482.29|2474.99|2482.29|2474.99|2480.18|2472.88|30
1733748960000|2024-12-09 12:56:00|2482.43|2475.13|2483.3|2476|2483.3|2476|2481.7|2474.4|33
1733748970000|2024-12-09 12:56:10|2483.55|2476.25|2482.3|2475|2484.15|2476.85|2482.3|2475|29
1733748980000|2024-12-09 12:56:20|2482.25|2474.95|2481.26|2473.96|2482.65|2475.35|2481.15|2473.85|34
1733748990000|2024-12-09 12:56:30|2481.29|2473.99|2483.27|2475.97|2483.3|2476|2481.29|2473.99|23
1733749000000|2024-12-09 12:56:40|2483.34|2476.04|2480.3|2473|2483.53|2476.23|2480.3|2473|35
1733749010000|2024-12-09 12:56:50|2480.4|2473.1|2483.45|2476.15|2483.55|2476.25|2480.37|2473.07|37
1733749020000|2024-12-09 12:57:00|2483.4|2476.1|2484.4|2477.1|2484.45|2477.15|2483.4|2476.1|36
1733749030000|2024-12-09 12:57:10|2484.55|2477.25|2485.09|2477.79|2486.09|2478.79|2484.13|2476.83|29
1733749040000|2024-12-09 12:57:20|2485.18|2477.88|2485.5|2478.2|2485.5|2478.2|2484.26|2476.96|32
1733749050000|2024-12-09 12:57:30|2485.35|2478.05|2486.13|2478.83|2486.13|2478.83|2485.29|2477.99|19
1733749060000|2024-12-09 12:57:40|2486.17|2478.87|2488.32|2481.02|2488.32|2481.02|2486.1|2478.8|15
1733749070000|2024-12-09 12:57:50|2488.18|2480.88|2491.31|2484.01|2491.5|2484.2|2488.1|2480.8|29
1733749080000|2024-12-09 12:58:00|2491.4|2484.1|2490.18|2482.88|2491.5|2484.2|2490.09|2482.79|35
1733749090000|2024-12-09 12:58:10|2490.2|2482.9|2487|2479.7|2490.23|2482.93|2486.8|2479.5|36
1733749100000|2024-12-09 12:58:20|2486.85|2479.55|2485.5|2478.2|2487.15|2479.85|2485.44|2478.14|32
1733749110000|2024-12-09 12:58:30|2485.47|2478.17|2486.18|2478.88|2486.5|2479.2|2485.35|2478.05|38
1733749120000|2024-12-09 12:58:40|2486.2|2478.9|2486.13|2478.83|2486.35|2479.05|2485.45|2478.15|32
1733749130000|2024-12-09 12:58:50|2485.9|2478.6|2486.03|2478.73|2487.18|2479.88|2485.9|2478.6|31
1733749140000|2024-12-09 12:59:00|2486.07|2478.77|2488.4|2481.1|2488.4|2481.1|2485.05|2477.75|37
1733749150000|2024-12-09 12:59:10|2488.35|2481.05|2488.43|2481.13|2491.35|2484.05|2488.23|2480.93|36
1733749160000|2024-12-09 12:59:20|2488.39|2481.09|2488.18|2480.88|2488.55|2481.25|2485.53|2478.23|38
1733749170000|2024-12-09 12:59:30|2488.13|2480.83|2489.18|2481.88|2490.15|2482.85|2488.13|2480.83|31
1733749180000|2024-12-09 12:59:40|2489.09|2481.79|2489.09|2481.79|2490.3|2483|2488.41|2481.11|30
1733749190000|2024-12-09 12:59:50|2489.08|2481.78|2489.2|2481.9|2490.13|2482.83|2488.9|2481.6|34
1733749200000|2024-12-09 13:00:00|2489.25|2481.95|2487.74|2480.44|2489.25|2481.95|2487.22|2479.92|35
1733749210000|2024-12-09 13:00:10|2487.76|2480.46|2489.23|2481.93|2489.38|2482.08|2487.18|2479.88|35
1733749220000|2024-12-09 13:00:20|2489.18|2481.88|2489.2|2481.9|2489.45|2482.15|2488.15|2480.85|31
1733749230000|2024-12-09 13:00:30|2489.18|2481.88|2489.17|2481.87|2490.2|2482.9|2488.18|2480.88|38
1733749240000|2024-12-09 13:00:40|2489.13|2481.83|2495.2|2487.9|2495.8|2488.5|2487|2479.7|39
1733749250000|2024-12-09 13:00:50|2495.23|2487.93|2493.15|2485.85|2495.23|2487.93|2492.4|2485.1|34
1733749260000|2024-12-09 13:01:00|2492.7|2485.4|2490.25|2482.95|2492.75|2485.45|2488.85|2481.55|34
1733749270000|2024-12-09 13:01:10|2490.3|2483|2490.09|2482.79|2491.15|2483.85|2490.04|2482.74|34
1733749280000|2024-12-09 13:01:20|2490.4|2483.1|2493.2|2485.9|2493.2|2485.9|2490.06|2482.76|33
1733749290000|2024-12-09 13:01:30|2493.3|2486|2494.33|2487.03|2494.33|2487.03|2493.15|2485.85|31
1733749300000|2024-12-09 13:01:40|2494.29|2486.99|2494.3|2487|2496.1|2488.8|2493.3|2486|31
1733749310000|2024-12-09 13:01:50|2494.25|2486.95|2496.11|2488.81|2496.15|2488.85|2494.18|2486.88|29
1733749320000|2024-12-09 13:02:00|2496.06|2488.76|2497.25|2489.95|2497.25|2489.95|2495.9|2488.6|33
1733749330000|2024-12-09 13:02:10|2497.26|2489.96|2498.2|2490.9|2499.5|2492.2|2497.1|2489.8|31
1733749340000|2024-12-09 13:02:20|2498.15|2490.85|2496.27|2488.97|2498.15|2490.85|2496.27|2488.97|32
1733749350000|2024-12-09 13:02:30|2496.47|2489.17|2495.23|2487.93|2497.6|2490.3|2495.15|2487.85|37
1733749360000|2024-12-09 13:02:40|2495.7|2488.4|2496.08|2488.78|2496.3|2489|2495.07|2487.77|38
1733749370000|2024-12-09 13:02:50|2495.75|2488.45|2492.45|2485.15|2495.75|2488.45|2492.45|2485.15|36
1733749380000|2024-12-09 13:03:00|2491.05|2483.75|2489.11|2481.81|2491.15|2483.85|2488.95|2481.65|28
1733749390000|2024-12-09 13:03:10|2489.15|2481.85|2487.93|2480.63|2489.15|2481.85|2486.85|2479.55|32
1733749400000|2024-12-09 13:03:20|2487.2|2479.9|2487.19|2479.89|2487.22|2479.92|2484.55|2477.25|35
1733749410000|2024-12-09 13:03:30|2487.38|2480.08|2485.26|2477.96|2488.23|2480.93|2485.25|2477.95|39
1733749420000|2024-12-09 13:03:40|2485.24|2477.94|2483.4|2476.1|2485.35|2478.05|2483.28|2475.98|27
1733749430000|2024-12-09 13:03:50|2483.23|2475.93|2482.32|2475.02|2483.26|2475.96|2482.29|2474.99|24
1733749440000|2024-12-09 13:04:00|2482.35|2475.05|2481.74|2474.44|2483.38|2476.08|2481.09|2473.79|36
1733749450000|2024-12-09 13:04:10|2481.88|2474.58|2482.65|2475.35|2482.65|2475.35|2481.11|2473.81|36
1733749460000|2024-12-09 13:04:20|2482.25|2474.95|2484.29|2476.99|2485.2|2477.9|2482.13|2474.83|38
1733749470000|2024-12-09 13:04:30|2484.45|2477.15|2483.41|2476.11|2485.2|2477.9|2483|2475.7|34
1733749480000|2024-12-09 13:04:40|2483.6|2476.3|2481.55|2474.25|2483.6|2476.3|2481.55|2474.25|36
1733749490000|2024-12-09 13:04:50|2481.6|2474.3|2481.73|2474.43|2482.35|2475.05|2481.15|2473.85|35
1733749500000|2024-12-09 13:05:00|2482.58|2475.28|2487.15|2479.85|2487.15|2479.85|2482.58|2475.28|36
1733749510000|2024-12-09 13:05:10|2487.6|2480.3|2488.2|2480.9|2489.75|2482.45|2487.45|2480.15|34
1733749520000|2024-12-09 13:05:20|2488.1|2480.8|2490.2|2482.9|2491.2|2483.9|2488.1|2480.8|39
1733749530000|2024-12-09 13:05:30|2490.15|2482.85|2491.8|2484.5|2493.25|2485.95|2490.15|2482.85|39
1733749540000|2024-12-09 13:05:40|2492|2484.7|2493.9|2486.6|2493.9|2486.6|2491.44|2484.14|34
1733749550000|2024-12-09 13:05:50|2493.95|2486.65|2496.9|2489.6|2498.5|2491.2|2493.9|2486.6|35
1733749560000|2024-12-09 13:06:00|2496.85|2489.55|2496.26|2488.96|2497|2489.7|2495.65|2488.35|35
1733749570000|2024-12-09 13:06:10|2496.29|2488.99|2500.45|2493.15|2500.6|2493.3|2496.26|2488.96|36
1733749580000|2024-12-09 13:06:20|2500.6|2493.3|2499.35|2492.05|2501.4|2494.1|2499.35|2492.05|34
1733749590000|2024-12-09 13:06:30|2499.55|2492.25|2499.4|2492.1|2499.65|2492.35|2497.85|2490.55|31
1733749600000|2024-12-09 13:06:40|2499.45|2492.15|2499.35|2492.05|2500.01|2492.71|2499|2491.7|36
1733749610000|2024-12-09 13:06:50|2499.45|2492.15|2501.3|2494|2502.1|2494.8|2499.45|2492.15|30
1733749620000|2024-12-09 13:07:00|2501.29|2493.99|2501.68|2494.38|2501.7|2494.4|2500.15|2492.85|33
1733749630000|2024-12-09 13:07:10|2502.09|2494.79|2500.35|2493.05|2502.45|2495.15|2500.15|2492.85|31
1733749640000|2024-12-09 13:07:20|2500.55|2493.25|2501.05|2493.75|2501.55|2494.25|2500.15|2492.85|33
1733749650000|2024-12-09 13:07:30|2501.1|2493.8|2500.2|2492.9|2501.15|2493.85|2499.3|2492|33
1733749660000|2024-12-09 13:07:40|2500.55|2493.25|2502.13|2494.83|2502.13|2494.83|2500.55|2493.25|28
1733749670000|2024-12-09 13:07:50|2502|2494.7|2505.2|2497.9|2505.2|2497.9|2502|2494.7|26
1733749680000|2024-12-09 13:08:00|2505.15|2497.85|2505.05|2497.75|2505.45|2498.15|2502.85|2495.55|34
1733749690000|2024-12-09 13:08:10|2505|2497.7|2506.15|2498.85|2506.15|2498.85|2504.6|2497.3|30
1733749700000|2024-12-09 13:08:20|2506.1|2498.8|2505.29|2497.99|2506.1|2498.8|2504.42|2497.12|32
1733749710000|2024-12-09 13:08:30|2505.32|2498.02|2504.14|2496.84|2505.35|2498.05|2502.8|2495.5|33
1733749720000|2024-12-09 13:08:40|2504.15|2496.85|2504.24|2496.94|2505.1|2497.8|2503.75|2496.45|33
1733749730000|2024-12-09 13:08:50|2504.26|2496.96|2505.15|2497.85|2506.2|2498.9|2504.26|2496.96|33
1733749740000|2024-12-09 13:09:00|2505.08|2497.78|2503.4|2496.1|2505.13|2497.83|2502.23|2494.93|32
1733749750000|2024-12-09 13:09:10|2503.25|2495.95|2505.95|2498.65|2506.18|2498.88|2502.8|2495.5|33
1733749760000|2024-12-09 13:09:20|2505.65|2498.35|2509.03|2501.73|2509.03|2501.73|2505.65|2498.35|33
1733749770000|2024-12-09 13:09:30|2508.35|2501.05|2506.08|2498.78|2509.11|2501.81|2506.03|2498.73|30
1733749780000|2024-12-09 13:09:40|2506.1|2498.8|2504.04|2496.74|2506.25|2498.95|2502.9|2495.6|33
1733749790000|2024-12-09 13:09:50|2503.75|2496.45|2508.8|2501.5|2508.8|2501.5|2503.75|2496.45|34
1733749800000|2024-12-09 13:10:00|2508.58|2501.28|2509.15|2501.85|2509.4|2502.1|2508.25|2500.95|34
1733749810000|2024-12-09 13:10:10|2509.21|2501.91|2510.2|2502.9|2511.68|2504.38|2509.21|2501.91|36
1733749820000|2024-12-09 13:10:20|2510.28|2502.98|2514.26|2506.96|2514.45|2507.15|2510.28|2502.98|33
1733749830000|2024-12-09 13:10:30|2514.29|2506.99|2517.48|2510.18|2517.8|2510.5|2514.29|2506.99|31
1733749840000|2024-12-09 13:10:40|2517.44|2510.14|2520.2|2512.9|2520.35|2513.05|2517.44|2510.14|37
1733749850000|2024-12-09 13:10:50|2520.18|2512.88|2522.11|2514.81|2522.4|2515.1|2519.9|2512.6|36
1733749860000|2024-12-09 13:11:00|2521.89|2514.59|2520.25|2512.95|2521.89|2514.59|2518.9|2511.6|37
1733749870000|2024-12-09 13:11:10|2520.3|2513|2519.35|2512.05|2520.91|2513.61|2518.9|2511.6|37
1733749880000|2024-12-09 13:11:20|2519.45|2512.15|2519.13|2511.83|2520.03|2512.73|2517|2509.7|33
1733749890000|2024-12-09 13:11:30|2519.08|2511.78|2520.85|2513.55|2521.3|2514|2517.2|2509.9|37
1733749900000|2024-12-09 13:11:40|2521.1|2513.8|2519.22|2511.92|2521.25|2513.95|2519.11|2511.81|27
1733749910000|2024-12-09 13:11:50|2519.15|2511.85|2520.18|2512.88|2520.35|2513.05|2519.1|2511.8|30
1733749920000|2024-12-09 13:12:00|2520.11|2512.81|2516.98|2509.68|2520.11|2512.81|2516.02|2508.72|32
1733749930000|2024-12-09 13:12:10|2516.74|2509.44|2515.82|2508.52|2517.15|2509.85|2515.65|2508.35|37
1733749940000|2024-12-09 13:12:20|2515.74|2508.44|2517.96|2510.66|2517.96|2510.66|2515.04|2507.74|35
1733749950000|2024-12-09 13:12:30|2517.86|2510.56|2516.04|2508.74|2517.87|2510.57|2515.9|2508.6|34
1733749960000|2024-12-09 13:12:40|2516.1|2508.8|2516.18|2508.88|2516.45|2509.15|2516.09|2508.79|15
1733749970000|2024-12-09 13:12:50|2516.09|2508.79|2518.15|2510.85|2518.83|2511.53|2514.9|2507.6|30
1733749980000|2024-12-09 13:13:00|2518.13|2510.83|2520.26|2512.96|2520.4|2513.1|2518.13|2510.83|35
1733749990000|2024-12-09 13:13:10|2520.11|2512.81|2518.21|2510.91|2520.13|2512.83|2518.21|2510.91|34
1733750000000|2024-12-09 13:13:20|2518.2|2510.9|2519.15|2511.85|2520.01|2512.71|2518.2|2510.9|30
1733750010000|2024-12-09 13:13:30|2518.95|2511.65|2521.55|2514.25|2522|2514.7|2518.93|2511.63|34
1733750020000|2024-12-09 13:13:40|2521.11|2513.81|2522|2514.7|2522.8|2515.5|2521.09|2513.79|35
1733750030000|2024-12-09 13:13:50|2522.16|2514.86|2521.21|2513.91|2522.16|2514.86|2521.15|2513.85|34
1733750040000|2024-12-09 13:14:00|2521.2|2513.9|2521.84|2514.54|2521.84|2514.54|2519.6|2512.3|29
1733750050000|2024-12-09 13:14:10|2521.8|2514.5|2521.15|2513.85|2521.96|2514.66|2520|2512.7|35
1733750060000|2024-12-09 13:14:20|2520.75|2513.45|2519.13|2511.83|2520.75|2513.45|2519.13|2511.83|31
1733750070000|2024-12-09 13:14:30|2519.18|2511.88|2522.2|2514.9|2522.2|2514.9|2519.15|2511.85|37
1733750080000|2024-12-09 13:14:40|2522.91|2515.61|2523.15|2515.85|2523.15|2515.85|2522.15|2514.85|32
1733750090000|2024-12-09 13:14:50|2522.94|2515.64|2524.07|2516.77|2524.12|2516.82|2522.94|2515.64|24
1733750100000|2024-12-09 13:15:00|2524|2516.7|2523.18|2515.88|2524.1|2516.8|2522.77|2515.47|32
1733750110000|2024-12-09 13:15:10|2522.75|2515.45|2520.82|2513.52|2522.75|2515.45|2520.15|2512.85|39
1733750120000|2024-12-09 13:15:20|2520.9|2513.6|2521.84|2514.54|2521.84|2514.54|2519.2|2511.9|35
1733750130000|2024-12-09 13:15:30|2521.98|2514.68|2518.02|2510.72|2522.01|2514.71|2516.67|2509.37|39
1733750140000|2024-12-09 13:15:40|2517.78|2510.48|2515.29|2507.99|2517.78|2510.48|2515.19|2507.89|37
1733750150000|2024-12-09 13:15:50|2515.35|2508.05|2513.32|2506.02|2516.15|2508.85|2513.25|2505.95|36
1733750160000|2024-12-09 13:16:00|2513.37|2506.07|2514.1|2506.8|2514.73|2507.43|2513.31|2506.01|37
1733750170000|2024-12-09 13:16:10|2514.15|2506.85|2517.26|2509.96|2517.4|2510.1|2514|2506.7|36
1733750180000|2024-12-09 13:16:20|2517.29|2509.99|2518.23|2510.93|2519.1|2511.8|2516.15|2508.85|37
1733750190000|2024-12-09 13:16:30|2518.38|2511.08|2520.19|2512.89|2521.63|2514.33|2518.38|2511.08|35
1733750200000|2024-12-09 13:16:40|2520.6|2513.3|2518.56|2511.26|2521.3|2514|2516.45|2509.15|38
1733750210000|2024-12-09 13:16:50|2518.85|2511.55|2519.13|2511.83|2520.04|2512.74|2518.85|2511.55|34
1733750220000|2024-12-09 13:17:00|2519.25|2511.95|2518.18|2510.88|2520.04|2512.74|2517|2509.7|36
1733750230000|2024-12-09 13:17:10|2518.15|2510.85|2518.15|2510.85|2518.93|2511.63|2516.85|2509.55|37
1733750240000|2024-12-09 13:17:20|2518.05|2510.75|2518.85|2511.55|2519.04|2511.74|2517.25|2509.95|35
1733750250000|2024-12-09 13:17:30|2518.9|2511.6|2522.94|2515.64|2522.94|2515.64|2518.43|2511.13|38
1733750260000|2024-12-09 13:17:40|2523|2515.7|2526.13|2518.83|2526.25|2518.95|2522.95|2515.65|27
1733750270000|2024-12-09 13:17:50|2526.26|2518.96|2525.15|2517.85|2526.35|2519.05|2524.66|2517.36|30
1733750280000|2024-12-09 13:18:00|2524.85|2517.55|2524.23|2516.93|2525.4|2518.1|2522.15|2514.85|39
1733750290000|2024-12-09 13:18:10|2524.18|2516.88|2527.01|2519.71|2527.1|2519.8|2523.4|2516.1|36
1733750300000|2024-12-09 13:18:20|2527.12|2519.82|2528.05|2520.75|2530.05|2522.75|2526.85|2519.55|36
1733750310000|2024-12-09 13:18:30|2528.71|2521.41|2527.91|2520.61|2528.9|2521.6|2526.8|2519.5|30
1733750320000|2024-12-09 13:18:40|2527.9|2520.6|2529.62|2522.32|2530.9|2523.6|2527.04|2519.74|33
1733750330000|2024-12-09 13:18:50|2529.8|2522.5|2529.22|2521.92|2530.07|2522.77|2527.75|2520.45|34
1733750340000|2024-12-09 13:19:00|2529.3|2522|2529.99|2522.69|2530.11|2522.81|2529.23|2521.93|32
1733750350000|2024-12-09 13:19:10|2530.02|2522.72|2530.3|2523|2531.15|2523.85|2530.02|2522.72|31
1733750360000|2024-12-09 13:19:20|2531.25|2523.95|2530.9|2523.6|2531.93|2524.63|2530.23|2522.93|32
1733750370000|2024-12-09 13:19:30|2530.8|2523.5|2527.13|2519.83|2530.8|2523.5|2525.9|2518.6|28
1733750380000|2024-12-09 13:19:40|2527.15|2519.85|2528.11|2520.81|2528.35|2521.05|2527.11|2519.81|34
1733750390000|2024-12-09 13:19:50|2527.8|2520.5|2525.2|2517.9|2528.2|2520.9|2525.2|2517.9|32
1733750400000|2024-12-09 13:20:00|2526.2|2518.9|2520.13|2512.83|2526.2|2518.9|2519.8|2512.5|29
1733750410000|2024-12-09 13:20:10|2520.1|2512.8|2519.2|2511.9|2520.3|2513|2518.35|2511.05|36
1733750420000|2024-12-09 13:20:20|2520.16|2512.86|2522.23|2514.93|2522.25|2514.95|2519.8|2512.5|26
1733750430000|2024-12-09 13:20:30|2522.3|2515|2523.04|2515.74|2523.06|2515.76|2522.1|2514.8|25
1733750440000|2024-12-09 13:20:40|2523.1|2515.8|2525.18|2517.88|2526.2|2518.9|2523.1|2515.8|26
1733750450000|2024-12-09 13:20:50|2525.3|2518|2525.85|2518.55|2526.3|2519|2525.05|2517.75|27
1733750460000|2024-12-09 13:21:00|2525.25|2517.95|2522.2|2514.9|2526.1|2518.8|2522|2514.7|37
1733750470000|2024-12-09 13:21:10|2522.17|2514.87|2523.07|2515.77|2523.15|2515.85|2521|2513.7|31
1733750480000|2024-12-09 13:21:20|2523.03|2515.73|2526.8|2519.5|2526.8|2519.5|2523.03|2515.73|33
1733750490000|2024-12-09 13:21:30|2526.25|2518.95|2527.9|2520.6|2527.9|2520.6|2525.85|2518.55|33
1733750500000|2024-12-09 13:21:40|2528.1|2520.8|2531.2|2523.9|2531.3|2524|2528.06|2520.76|33
1733750510000|2024-12-09 13:21:50|2531.45|2524.15|2527.68|2520.38|2531.55|2524.25|2527.68|2520.38|32
1733750520000|2024-12-09 13:22:00|2527.07|2519.77|2532.24|2524.94|2532.3|2525|2526.35|2519.05|38
1733750530000|2024-12-09 13:22:10|2532.23|2524.93|2535.1|2527.8|2535.1|2527.8|2531.85|2524.55|30
1733750540000|2024-12-09 13:22:20|2535.26|2527.96|2531.3|2524|2535.45|2528.15|2531.3|2524|34
1733750550000|2024-12-09 13:22:30|2530.7|2523.4|2532.22|2524.92|2532.22|2524.92|2530.04|2522.74|39
1733750560000|2024-12-09 13:22:40|2532.9|2525.6|2534.65|2527.35|2535.15|2527.85|2532.9|2525.6|29
1733750570000|2024-12-09 13:22:50|2535|2527.7|2534.7|2527.4|2536.35|2529.05|2534.45|2527.15|31
1733750580000|2024-12-09 13:23:00|2535.15|2527.85|2534.04|2526.74|2536.15|2528.85|2534.04|2526.74|36
1733750590000|2024-12-09 13:23:10|2533.84|2526.54|2529.08|2521.78|2533.84|2526.54|2528.15|2520.85|36
1733750600000|2024-12-09 13:23:20|2529.18|2521.88|2533.15|2525.85|2533.2|2525.9|2528.8|2521.5|35
1733750610000|2024-12-09 13:23:30|2533.05|2525.75|2535.1|2527.8|2535.7|2528.4|2532.25|2524.95|27
1733750620000|2024-12-09 13:23:40|2535.26|2527.96|2536.99|2529.69|2536.99|2529.69|2535.13|2527.83|33
1733750630000|2024-12-09 13:23:50|2537.01|2529.71|2538.12|2530.82|2538.15|2530.85|2536.9|2529.6|24
1733750640000|2024-12-09 13:24:00|2538.2|2530.9|2536.18|2528.88|2538.7|2531.4|2535.1|2527.8|34
1733750650000|2024-12-09 13:24:10|2536.25|2528.95|2535.08|2527.78|2536.45|2529.15|2534.15|2526.85|22
1733750660000|2024-12-09 13:24:20|2535.2|2527.9|2530.18|2522.88|2536.1|2528.8|2530.15|2522.85|34
1733750670000|2024-12-09 13:24:30|2530.15|2522.85|2527.27|2519.97|2530.15|2522.85|2527.27|2519.97|30
1733750680000|2024-12-09 13:24:40|2527.3|2520|2529.3|2522|2529.38|2522.08|2527.3|2520|37
1733750690000|2024-12-09 13:24:50|2529.24|2521.94|2527.45|2520.15|2529.62|2522.32|2527|2519.7|35
1733750700000|2024-12-09 13:25:00|2527.2|2519.9|2526.99|2519.69|2527.5|2520.2|2525.9|2518.6|33
1733750710000|2024-12-09 13:25:10|2526.85|2519.55|2524.15|2516.85|2526.85|2519.55|2524.15|2516.85|26
1733750720000|2024-12-09 13:25:20|2523.65|2516.35|2524.24|2516.94|2525.15|2517.85|2523.15|2515.85|35
1733750730000|2024-12-09 13:25:30|2524.18|2516.88|2523.98|2516.68|2524.3|2517|2523.95|2516.65|23
1733750740000|2024-12-09 13:25:40|2523.24|2515.94|2525.3|2518|2526.17|2518.87|2523.24|2515.94|31
1733750750000|2024-12-09 13:25:50|2525.32|2518.02|2527.32|2520.02|2528.05|2520.75|2525.32|2518.02|31
1733750760000|2024-12-09 13:26:00|2527.13|2519.83|2528.17|2520.87|2528.36|2521.06|2526.15|2518.85|34
1733750770000|2024-12-09 13:26:10|2528.14|2520.84|2527.15|2519.85|2528.8|2521.5|2525.11|2517.81|33
1733750780000|2024-12-09 13:26:20|2527.21|2519.91|2530.2|2522.9|2530.25|2522.95|2526.21|2518.91|36
1733750790000|2024-12-09 13:26:30|2530.21|2522.91|2530.4|2523.1|2531.15|2523.85|2530.09|2522.79|33
1733750800000|2024-12-09 13:26:40|2530.21|2522.91|2534.35|2527.05|2534.35|2527.05|2529.18|2521.88|31
1733750810000|2024-12-09 13:26:50|2534.37|2527.07|2537.35|2530.05|2537.58|2530.28|2534.37|2527.07|32
1733750820000|2024-12-09 13:27:00|2537.38|2530.08|2538.1|2530.8|2538.82|2531.52|2536|2528.7|39
1733750830000|2024-12-09 13:27:10|2538.15|2530.85|2537.5|2530.2|2538.26|2530.96|2536.9|2529.6|37
1733750840000|2024-12-09 13:27:20|2537.24|2529.94|2539.04|2531.74|2539.04|2531.74|2537.1|2529.8|34
1733750850000|2024-12-09 13:27:30|2539.09|2531.79|2538.32|2531.02|2540.25|2532.95|2538.32|2531.02|30
1733750860000|2024-12-09 13:27:40|2537.9|2530.6|2536.13|2528.83|2538.1|2530.8|2536.13|2528.83|35
1733750870000|2024-12-09 13:27:50|2536.24|2528.94|2536.18|2528.88|2537.45|2530.15|2536.11|2528.81|37
1733750880000|2024-12-09 13:28:00|2536.15|2528.85|2534.15|2526.85|2536.2|2528.9|2533.15|2525.85|31
1733750890000|2024-12-09 13:28:10|2534.13|2526.83|2534.35|2527.05|2535.08|2527.78|2533.32|2526.02|37
1733750900000|2024-12-09 13:28:20|2534.88|2527.58|2536.65|2529.35|2537.25|2529.95|2534.88|2527.58|37
1733750910000|2024-12-09 13:28:30|2537.1|2529.8|2535.96|2528.66|2537.38|2530.08|2534.85|2527.55|39
1733750920000|2024-12-09 13:28:40|2535.86|2528.56|2537.25|2529.95|2537.25|2529.95|2534.75|2527.45|35
1733750930000|2024-12-09 13:28:50|2537.22|2529.92|2538.21|2530.91|2538.8|2531.5|2536.11|2528.81|36
1733750940000|2024-12-09 13:29:00|2538.2|2530.9|2535.88|2528.58|2538.2|2530.9|2535.88|2528.58|32
1733750950000|2024-12-09 13:29:10|2535.9|2528.6|2536.1|2528.8|2536.35|2529.05|2533.95|2526.65|37
1733750960000|2024-12-09 13:29:20|2536.12|2528.82|2537.15|2529.85|2537.15|2529.85|2535.8|2528.5|28
1733750970000|2024-12-09 13:29:30|2537.35|2530.05|2535.95|2528.65|2538.55|2531.25|2535.95|2528.65|28
1733750980000|2024-12-09 13:29:40|2536.65|2529.35|2536.11|2528.81|2537.15|2529.85|2533.85|2526.55|33
1733750990000|2024-12-09 13:29:50|2536.05|2528.75|2536.13|2528.83|2536.45|2529.15|2535.9|2528.6|37
1733751000000|2024-12-09 13:30:00|2536|2528.7|2535.55|2528.25|2536.15|2528.85|2533.1|2525.8|36
1733751010000|2024-12-09 13:30:10|2535.11|2527.81|2541.1|2533.8|2542.85|2535.55|2534.85|2527.55|37
1733751020000|2024-12-09 13:30:20|2542.15|2534.85|2537|2529.7|2542.15|2534.85|2536.45|2529.15|35
1733751030000|2024-12-09 13:30:30|2536.95|2529.65|2537.8|2530.5|2538.03|2530.73|2536.15|2528.85|26
1733751040000|2024-12-09 13:30:40|2537.9|2530.6|2537.18|2529.88|2538.15|2530.85|2536.8|2529.5|38
1733751050000|2024-12-09 13:30:50|2537.04|2529.74|2534.03|2526.73|2537.15|2529.85|2532.95|2525.65|31
1733751060000|2024-12-09 13:31:00|2534.1|2526.8|2533.15|2525.85|2534.15|2526.85|2532.45|2525.15|31
1733751070000|2024-12-09 13:31:10|2532.65|2525.35|2534.13|2526.83|2534.13|2526.83|2531.35|2524.05|36
1733751080000|2024-12-09 13:31:20|2534.31|2527.01|2535.13|2527.83|2535.3|2528|2533.7|2526.4|38
1733751090000|2024-12-09 13:31:30|2534.95|2527.65|2533.65|2526.35|2535.3|2528|2532.75|2525.45|38
1733751100000|2024-12-09 13:31:40|2533.5|2526.2|2532.25|2524.95|2534.95|2527.65|2532.25|2524.95|28
1733751110000|2024-12-09 13:31:50|2532.13|2524.83|2529.9|2522.6|2532.13|2524.83|2529.35|2522.05|25
1733751120000|2024-12-09 13:32:00|2529.8|2522.5|2530.8|2523.5|2531.1|2523.8|2529.05|2521.75|37
1733751130000|2024-12-09 13:32:10|2531.15|2523.85|2527.05|2519.75|2531.87|2524.57|2527.05|2519.75|34
1733751140000|2024-12-09 13:32:20|2526.7|2519.4|2525.95|2518.65|2527.08|2519.78|2525.3|2518|30
1733751150000|2024-12-09 13:32:30|2526.2|2518.9|2529.32|2522.02|2529.45|2522.15|2526.2|2518.9|32
1733751160000|2024-12-09 13:32:40|2529.21|2521.91|2532.4|2525.1|2532.4|2525.1|2529.05|2521.75|36
1733751170000|2024-12-09 13:32:50|2532.55|2525.25|2532.29|2524.99|2533|2525.7|2531|2523.7|38
1733751180000|2024-12-09 13:33:00|2532.21|2524.91|2528.79|2521.49|2532.21|2524.91|2527.8|2520.5|38
1733751190000|2024-12-09 13:33:10|2529.35|2522.05|2525.8|2518.5|2530.1|2522.8|2524.15|2516.85|35
1733751200000|2024-12-09 13:33:20|2525.95|2518.65|2527.13|2519.83|2527.48|2520.18|2525.05|2517.75|38
1733751210000|2024-12-09 13:33:30|2527.09|2519.79|2529.34|2522.04|2529.55|2522.25|2526.21|2518.91|37
1733751220000|2024-12-09 13:33:40|2529.37|2522.07|2527.35|2520.05|2530.1|2522.8|2527.2|2519.9|34
1733751230000|2024-12-09 13:33:50|2527.05|2519.75|2527.24|2519.94|2527.4|2520.1|2525.25|2517.95|35
1733751240000|2024-12-09 13:34:00|2527.2|2519.9|2521.15|2513.85|2527.2|2519.9|2521.15|2513.85|34
1733751250000|2024-12-09 13:34:10|2520.9|2513.6|2523.4|2516.1|2524.15|2516.85|2520.11|2512.81|33
1733751260000|2024-12-09 13:34:20|2523.1|2515.8|2521.5|2514.2|2523.1|2515.8|2520.7|2513.4|36
1733751270000|2024-12-09 13:34:30|2521.24|2513.94|2523.15|2515.85|2523.97|2516.67|2521.1|2513.8|36
1733751280000|2024-12-09 13:34:40|2522.8|2515.5|2525.15|2517.85|2525.15|2517.85|2521.85|2514.55|36
1733751290000|2024-12-09 13:34:50|2525.65|2518.35|2525.03|2517.73|2526.15|2518.85|2524.91|2517.61|23
1733751300000|2024-12-09 13:35:00|2524.99|2517.69|2525|2517.7|2526.15|2518.85|2522.75|2515.45|37
1733751310000|2024-12-09 13:35:10|2524.57|2517.27|2524.4|2517.1|2525.29|2517.99|2523.7|2516.4|34
1733751320000|2024-12-09 13:35:20|2525.25|2517.95|2525.09|2517.79|2526.24|2518.94|2524.9|2517.6|35
1733751330000|2024-12-09 13:35:30|2525.13|2517.83|2525.23|2517.93|2527.01|2519.71|2524.11|2516.81|33
1733751340000|2024-12-09 13:35:40|2525.25|2517.95|2526.15|2518.85|2526.2|2518.9|2525.25|2517.95|32
1733751350000|2024-12-09 13:35:50|2526.07|2518.77|2528.15|2520.85|2528.15|2520.85|2525.8|2518.5|37
1733751360000|2024-12-09 13:36:00|2528.07|2520.77|2524.75|2517.45|2528.15|2520.85|2523.06|2515.76|35
1733751370000|2024-12-09 13:36:10|2524.25|2516.95|2526.55|2519.25|2526.97|2519.67|2524.15|2516.85|38
1733751380000|2024-12-09 13:36:20|2527.07|2519.77|2529.35|2522.05|2530.35|2523.05|2527|2519.7|35
1733751390000|2024-12-09 13:36:30|2530.04|2522.74|2529.09|2521.79|2531.38|2524.08|2527.8|2520.5|38
1733751400000|2024-12-09 13:36:40|2529.13|2521.83|2530.15|2522.85|2531.35|2524.05|2529.11|2521.81|26
1733751410000|2024-12-09 13:36:50|2530.13|2522.83|2530.09|2522.79|2530.95|2523.65|2530|2522.7|22
1733751420000|2024-12-09 13:37:00|2530.15|2522.85|2532.26|2524.96|2532.26|2524.96|2529.11|2521.81|33
1733751430000|2024-12-09 13:37:10|2533.15|2525.85|2533.15|2525.85|2533.2|2525.9|2532.1|2524.8|36
1733751440000|2024-12-09 13:37:20|2533.2|2525.9|2535.02|2527.72|2535.29|2527.99|2533.2|2525.9|33
1733751450000|2024-12-09 13:37:30|2535.07|2527.77|2534.45|2527.15|2535.15|2527.85|2533.11|2525.81|34
1733751460000|2024-12-09 13:37:40|2534.25|2526.95|2531.15|2523.85|2534.95|2527.65|2530.2|2522.9|30
1733751470000|2024-12-09 13:37:50|2531.06|2523.76|2531.15|2523.85|2531.15|2523.85|2529.05|2521.75|30
1733751480000|2024-12-09 13:38:00|2531.07|2523.77|2529.9|2522.6|2531.15|2523.85|2529.05|2521.75|30
1733751490000|2024-12-09 13:38:10|2530.2|2522.9|2531.95|2524.65|2531.95|2524.65|2529.85|2522.55|28
1733751500000|2024-12-09 13:38:20|2532.09|2524.79|2531.55|2524.25|2533.13|2525.83|2530.85|2523.55|28
1733751510000|2024-12-09 13:38:30|2531.44|2524.14|2531.11|2523.81|2533.55|2526.25|2531.1|2523.8|29
1733751520000|2024-12-09 13:38:40|2531.15|2523.85|2532.04|2524.74|2532.06|2524.76|2531.09|2523.79|31
1733751530000|2024-12-09 13:38:50|2531.9|2524.6|2532.18|2524.88|2532.45|2525.15|2531.75|2524.45|28
1733751540000|2024-12-09 13:39:00|2532.35|2525.05|2531.65|2524.35|2533.43|2526.13|2530.9|2523.6|30
1733751550000|2024-12-09 13:39:10|2531.15|2523.85|2529.1|2521.8|2531.47|2524.17|2529.1|2521.8|31
1733751560000|2024-12-09 13:39:20|2528.6|2521.3|2525.7|2518.4|2528.6|2521.3|2525.26|2517.96|29
1733751570000|2024-12-09 13:39:30|2526.18|2518.88|2524.37|2517.07|2526.18|2518.88|2523.5|2516.2|29
1733751580000|2024-12-09 13:39:40|2524.34|2517.04|2526.87|2519.57|2526.87|2519.57|2524.34|2517.04|34
1733751590000|2024-12-09 13:39:50|2526.9|2519.6|2521.4|2514.1|2526.9|2519.6|2521.21|2513.91|33
1733751600000|2024-12-09 13:40:00|2521.26|2513.96|2523.36|2516.06|2523.42|2516.12|2521.26|2513.96|30
1733751610000|2024-12-09 13:40:10|2524.05|2516.75|2525.1|2517.8|2525.1|2517.8|2523.65|2516.35|34
1733751620000|2024-12-09 13:40:20|2525.2|2517.9|2530.75|2523.45|2531.07|2523.77|2525.2|2517.9|31
1733751630000|2024-12-09 13:40:30|2531.07|2523.77|2527.52|2520.22|2531.07|2523.77|2526.65|2519.35|32
1733751640000|2024-12-09 13:40:40|2527.39|2520.09|2529.55|2522.25|2531.1|2523.8|2526.7|2519.4|36
1733751650000|2024-12-09 13:40:50|2530.01|2522.71|2530.05|2522.75|2530.45|2523.15|2529.09|2521.79|34
1733751660000|2024-12-09 13:41:00|2530.11|2522.81|2526.35|2519.05|2530.11|2522.81|2525.12|2517.82|37
1733751670000|2024-12-09 13:41:10|2526.25|2518.95|2525.32|2518.02|2526.6|2519.3|2525.08|2517.78|28
1733751680000|2024-12-09 13:41:20|2526.15|2518.85|2526.13|2518.83|2526.5|2519.2|2525.13|2517.83|27
1733751690000|2024-12-09 13:41:30|2526.07|2518.77|2526.8|2519.5|2526.8|2519.5|2525|2517.7|30
1733751700000|2024-12-09 13:41:40|2527.12|2519.82|2525.11|2517.81|2527.25|2519.95|2525.09|2517.79|33
1733751710000|2024-12-09 13:41:50|2525.09|2517.79|2525.85|2518.55|2526.31|2519.01|2525.09|2517.79|28
1733751720000|2024-12-09 13:42:00|2526.08|2518.78|2523.1|2515.8|2526.15|2518.85|2520.4|2513.1|29
1733751730000|2024-12-09 13:42:10|2523.93|2516.63|2519.85|2512.55|2524.8|2517.5|2519.85|2512.55|36
1733751740000|2024-12-09 13:42:20|2521.15|2513.85|2522.7|2515.4|2523.15|2515.85|2520|2512.7|35
1733751750000|2024-12-09 13:42:30|2523.15|2515.85|2521.21|2513.91|2523.15|2515.85|2519.75|2512.45|36
1733751760000|2024-12-09 13:42:40|2521.26|2513.96|2523.6|2516.3|2524.2|2516.9|2520.3|2513|37
1733751770000|2024-12-09 13:42:50|2522.95|2515.65|2521.05|2513.75|2524.15|2516.85|2521.05|2513.75|31
1733751780000|2024-12-09 13:43:00|2521.11|2513.81|2521|2513.7|2522.15|2514.85|2520.95|2513.65|31
1733751790000|2024-12-09 13:43:10|2521.05|2513.75|2521.09|2513.79|2521.15|2513.85|2520|2512.7|23
1733751800000|2024-12-09 13:43:20|2521.08|2513.78|2519.25|2511.95|2521.09|2513.79|2518.8|2511.5|34
1733751810000|2024-12-09 13:43:30|2520.02|2512.72|2519.15|2511.85|2520.2|2512.9|2519|2511.7|32
1733751820000|2024-12-09 13:43:40|2519.06|2511.76|2521.35|2514.05|2522.04|2514.74|2519.06|2511.76|35
1733751830000|2024-12-09 13:43:50|2522.02|2514.72|2521.2|2513.9|2522.02|2514.72|2521.07|2513.77|25
1733751840000|2024-12-09 13:44:00|2521.11|2513.81|2522.23|2514.93|2522.3|2515|2519.95|2512.65|34
1733751850000|2024-12-09 13:44:10|2522.2|2514.9|2523.18|2515.88|2523.4|2516.1|2522.2|2514.9|35
1733751860000|2024-12-09 13:44:20|2523.27|2515.97|2523.3|2516|2524.15|2516.85|2522.6|2515.3|23
1733751870000|2024-12-09 13:44:30|2523.24|2515.94|2527.2|2519.9|2527.23|2519.93|2523.18|2515.88|29
1733751880000|2024-12-09 13:44:40|2527.18|2519.88|2526.25|2518.95|2528.15|2520.85|2526.25|2518.95|31
1733751890000|2024-12-09 13:44:50|2526.11|2518.81|2525.09|2517.79|2526.15|2518.85|2523.95|2516.65|37
1733751900000|2024-12-09 13:45:00|2525.11|2517.81|2523.3|2516|2527.35|2520.05|2522.2|2514.9|37
1733751910000|2024-12-09 13:45:10|2523.24|2515.94|2526.2|2518.9|2526.2|2518.9|2522.07|2514.77|36
1733751920000|2024-12-09 13:45:20|2526.15|2518.85|2526.29|2518.99|2526.65|2519.35|2524.2|2516.9|38
1733751930000|2024-12-09 13:45:30|2526.52|2519.22|2526.15|2518.85|2528.14|2520.84|2525.6|2518.3|32
1733751940000|2024-12-09 13:45:40|2526.18|2518.88|2528.85|2521.55|2529.03|2521.73|2525.75|2518.45|35
1733751950000|2024-12-09 13:45:50|2528.8|2521.5|2532.26|2524.96|2532.55|2525.25|2528.8|2521.5|35
1733751960000|2024-12-09 13:46:00|2532.29|2524.99|2533|2525.7|2533.15|2525.85|2530.8|2523.5|34
1733751970000|2024-12-09 13:46:10|2532.95|2525.65|2533.11|2525.81|2533.15|2525.85|2532.1|2524.8|31
1733751980000|2024-12-09 13:46:20|2533.18|2525.88|2530.09|2522.79|2534.02|2526.72|2528.9|2521.6|33
1733751990000|2024-12-09 13:46:30|2530.04|2522.74|2531.8|2524.5|2531.96|2524.66|2530.04|2522.74|35
1733752000000|2024-12-09 13:46:40|2531.7|2524.4|2532.15|2524.85|2532.2|2524.9|2531.05|2523.75|34
1733752010000|2024-12-09 13:46:50|2532.13|2524.83|2532.07|2524.77|2533.15|2525.85|2532.07|2524.77|31
1733752020000|2024-12-09 13:47:00|2532.11|2524.81|2533.15|2525.85|2533.15|2525.85|2531.55|2524.25|31
1733752030000|2024-12-09 13:47:10|2532.05|2524.75|2532.31|2525.01|2532.31|2525.01|2531.21|2523.91|30
1733752040000|2024-12-09 13:47:20|2532.4|2525.1|2533.15|2525.85|2533.15|2525.85|2532.06|2524.76|35
1733752050000|2024-12-09 13:47:30|2533.09|2525.79|2535.03|2527.73|2535.15|2527.85|2533.09|2525.79|32
1733752060000|2024-12-09 13:47:40|2534.99|2527.69|2534.15|2526.85|2535.15|2527.85|2533.65|2526.35|35
1733752070000|2024-12-09 13:47:50|2534.11|2526.81|2532.95|2525.65|2534.9|2527.6|2532.95|2525.65|27
1733752080000|2024-12-09 13:48:00|2533.07|2525.77|2534.05|2526.75|2534.15|2526.85|2532.5|2525.2|35
1733752090000|2024-12-09 13:48:10|2534.15|2526.85|2536.85|2529.55|2536.85|2529.55|2534.11|2526.81|32
1733752100000|2024-12-09 13:48:20|2537.18|2529.88|2537.15|2529.85|2537.18|2529.88|2536.21|2528.91|31
1733752110000|2024-12-09 13:48:30|2537.09|2529.79|2538.35|2531.05|2538.9|2531.6|2537.07|2529.77|35
1733752120000|2024-12-09 13:48:40|2538.29|2530.99|2537.7|2530.4|2538.9|2531.6|2536.85|2529.55|31
1733752130000|2024-12-09 13:48:50|2537.1|2529.8|2536.13|2528.83|2538.26|2530.96|2536.13|2528.83|34
1733752140000|2024-12-09 13:49:00|2536.15|2528.85|2537.15|2529.85|2538.15|2530.85|2536.15|2528.85|28
1733752150000|2024-12-09 13:49:10|2537.11|2529.81|2535.25|2527.95|2537.15|2529.85|2535.09|2527.79|28
1733752160000|2024-12-09 13:49:20|2535.24|2527.94|2536.2|2528.9|2537.15|2529.85|2535.15|2527.85|34
1733752170000|2024-12-09 13:49:30|2536.25|2528.95|2537.18|2529.88|2537.35|2530.05|2536.15|2528.85|35
1733752180000|2024-12-09 13:49:40|2537.15|2529.85|2536.09|2528.79|2537.15|2529.85|2535.75|2528.45|37
1733752190000|2024-12-09 13:49:50|2536.11|2528.81|2538.1|2530.8|2538.13|2530.83|2536.11|2528.81|35
1733752200000|2024-12-09 13:50:00|2538.15|2530.85|2539.15|2531.85|2539.15|2531.85|2537.5|2530.2|23
1733752210000|2024-12-09 13:50:10|2539.2|2531.9|2538.9|2531.6|2541.18|2533.88|2538.9|2531.6|28
1733752220000|2024-12-09 13:50:20|2538.15|2530.85|2536.15|2528.85|2538.93|2531.63|2536.15|2528.85|27
1733752230000|2024-12-09 13:50:30|2536.24|2528.94|2536.15|2528.85|2537.15|2529.85|2536.15|2528.85|23
1733752240000|2024-12-09 13:50:40|2534.75|2527.45|2532.85|2525.55|2534.75|2527.45|2532.65|2525.35|27
1733752250000|2024-12-09 13:50:50|2532.6|2525.3|2533.27|2525.97|2533.35|2526.05|2532.2|2524.9|32
1733752260000|2024-12-09 13:51:00|2533.15|2525.85|2534.24|2526.94|2535.15|2527.85|2533.08|2525.78|31
1733752270000|2024-12-09 13:51:10|2534.27|2526.97|2535.7|2528.4|2535.9|2528.6|2532.5|2525.2|28
1733752280000|2024-12-09 13:51:20|2535.2|2527.9|2534.05|2526.75|2535.29|2527.99|2534.05|2526.75|25
1733752290000|2024-12-09 13:51:30|2534.15|2526.85|2531.95|2524.65|2534.15|2526.85|2531|2523.7|22
1733752300000|2024-12-09 13:51:40|2532|2524.7|2531.15|2523.85|2532.35|2525.05|2530.65|2523.35|27
1733752310000|2024-12-09 13:51:50|2531.32|2524.02|2531.15|2523.85|2532.18|2524.88|2531.1|2523.8|33
1733752320000|2024-12-09 13:52:00|2530.65|2523.35|2529.25|2521.95|2530.65|2523.35|2529|2521.7|26
1733752330000|2024-12-09 13:52:10|2529.15|2521.85|2529.13|2521.83|2529.8|2522.5|2528.65|2521.35|28
1733752340000|2024-12-09 13:52:20|2530.02|2522.72|2529.1|2521.8|2530.25|2522.95|2529.1|2521.8|32
1733752350000|2024-12-09 13:52:30|2529.15|2521.85|2530.58|2523.28|2530.58|2523.28|2529.13|2521.83|30
1733752360000|2024-12-09 13:52:40|2531.2|2523.9|2530.45|2523.15|2531.3|2524|2530.35|2523.05|26
1733752370000|2024-12-09 13:52:50|2530.32|2523.02|2529.7|2522.4|2531.05|2523.75|2528.95|2521.65|26
1733752380000|2024-12-09 13:53:00|2529.65|2522.35|2529.95|2522.65|2531.15|2523.85|2529.15|2521.85|25
1733752390000|2024-12-09 13:53:10|2529.82|2522.52|2529|2521.7|2531.15|2523.85|2528.9|2521.6|30
1733752400000|2024-12-09 13:53:20|2529.15|2521.85|2526.55|2519.25|2529.15|2521.85|2526.55|2519.25|24
1733752410000|2024-12-09 13:53:30|2527.15|2519.85|2527|2519.7|2527.5|2520.2|2526.65|2519.35|8
1733752420000|2024-12-09 13:53:40|2527.09|2519.79|2524.65|2517.35|2527.21|2519.91|2524.65|2517.35|19
1733752430000|2024-12-09 13:53:50|2524.15|2516.85|2522.3|2515|2524.15|2516.85|2522.27|2514.97|8
1733752440000|2024-12-09 13:54:00|2522.23|2514.93|2524.27|2516.97|2524.35|2517.05|2522.15|2514.85|21
1733752450000|2024-12-09 13:54:10|2524.35|2517.05|2523.5|2516.2|2524.35|2517.05|2523.08|2515.78|17
1733752460000|2024-12-09 13:54:20|2523.95|2516.65|2524.15|2516.85|2525.2|2517.9|2523.95|2516.65|29
1733752470000|2024-12-09 13:54:30|2524|2516.7|2524.1|2516.8|2524.3|2517|2523.15|2515.85|18
1733752480000|2024-12-09 13:54:40|2524.05|2516.75|2525.15|2517.85|2525.15|2517.85|2522.95|2515.65|31
1733752490000|2024-12-09 13:54:50|2525.16|2517.86|2527.1|2519.8|2528.15|2520.85|2525.08|2517.78|29
1733752500000|2024-12-09 13:55:00|2527.13|2519.83|2525.08|2517.78|2527.15|2519.85|2524.05|2516.75|31
1733752510000|2024-12-09 13:55:10|2525.09|2517.79|2525.95|2518.65|2526.15|2518.85|2524.1|2516.8|30
1733752520000|2024-12-09 13:55:20|2526.1|2518.8|2526.05|2518.75|2526.27|2518.97|2525.15|2517.85|26
1733752530000|2024-12-09 13:55:30|2526.15|2518.85|2527.9|2520.6|2528.53|2521.23|2526.05|2518.75|25
1733752540000|2024-12-09 13:55:40|2527.8|2520.5|2528.14|2520.84|2528.14|2520.84|2527.1|2519.8|16
1733752550000|2024-12-09 13:55:50|2528.09|2520.79|2529.15|2521.85|2529.23|2521.93|2528.08|2520.78|19
1733752560000|2024-12-09 13:56:00|2528.65|2521.35|2528.15|2520.85|2528.65|2521.35|2527.1|2519.8|22
1733752570000|2024-12-09 13:56:10|2528.18|2520.88|2527.13|2519.83|2528.25|2520.95|2527.13|2519.83|19
1733752580000|2024-12-09 13:56:20|2527.18|2519.88|2527.15|2519.85|2528.2|2520.9|2527.1|2519.8|19
1733752590000|2024-12-09 13:56:30|2527.13|2519.83|2526.15|2518.85|2527.15|2519.85|2526.13|2518.83|21
1733752600000|2024-12-09 13:56:40|2526.65|2519.35|2527.25|2519.95|2527.34|2520.04|2526.1|2518.8|23
1733752610000|2024-12-09 13:56:50|2527.3|2520|2526.24|2518.94|2527.4|2520.1|2526.1|2518.8|25
1733752620000|2024-12-09 13:57:00|2526.3|2519|2526.24|2518.94|2526.58|2519.28|2525.05|2517.75|32
1733752630000|2024-12-09 13:57:10|2526.15|2518.85|2526.15|2518.85|2526.18|2518.88|2525.65|2518.35|18
1733752640000|2024-12-09 13:57:20|2526.13|2518.83|2525.9|2518.6|2526.18|2518.88|2525.65|2518.35|24
1733752650000|2024-12-09 13:57:30|2525.74|2518.44|2526.05|2518.75|2526.15|2518.85|2524.95|2517.65|31
1733752660000|2024-12-09 13:57:40|2526.11|2518.81|2526.24|2518.94|2526.9|2519.6|2526.09|2518.79|29
1733752670000|2024-12-09 13:57:50|2526.21|2518.91|2526.15|2518.85|2526.31|2519.01|2526.07|2518.77|20
1733752680000|2024-12-09 13:58:00|2525.65|2518.35|2522.13|2514.83|2525.65|2518.35|2522.13|2514.83|12
1733752690000|2024-12-09 13:58:10|2522.2|2514.9|2523.26|2515.96|2523.3|2516|2522.11|2514.81|18
1733752700000|2024-12-09 13:58:20|2523.32|2516.02|2524.7|2517.4|2525|2517.7|2523.32|2516.02|23
1733752710000|2024-12-09 13:58:30|2525.15|2517.85|2525.07|2517.77|2525.34|2518.04|2524.21|2516.91|22
1733752720000|2024-12-09 13:58:40|2525.11|2517.81|2525.21|2517.91|2526.15|2518.85|2524.7|2517.4|26
1733752730000|2024-12-09 13:58:50|2525.95|2518.65|2526.37|2519.07|2527|2519.7|2525.45|2518.15|17
1733752740000|2024-12-09 13:59:00|2526.18|2518.88|2525.15|2517.85|2526.21|2518.91|2524.15|2516.85|25
1733752750000|2024-12-09 13:59:10|2525.09|2517.79|2522.11|2514.81|2525.15|2517.85|2522.05|2514.75|23
1733752760000|2024-12-09 13:59:20|2522.1|2514.8|2520.2|2512.9|2522.1|2514.8|2520.18|2512.88|17
1733752770000|2024-12-09 13:59:30|2520.18|2512.88|2520.08|2512.78|2520.35|2513.05|2519.05|2511.75|24
1733752780000|2024-12-09 13:59:40|2520.09|2512.79|2520.4|2513.1|2521.48|2514.18|2519.85|2512.55|35
1733752790000|2024-12-09 13:59:50|2520.31|2513.01|2522.2|2514.9|2522.3|2515|2520.15|2512.85|36
1733752800000|2024-12-09 14:00:00|2522.25|2514.95|2523.06|2515.76|2523.23|2515.93|2522|2514.7|37
1733752810000|2024-12-09 14:00:10|2522.25|2514.95|2522|2514.7|2523.15|2515.85|2522|2514.7|35
1733752820000|2024-12-09 14:00:20|2522.15|2514.85|2524.32|2517.02|2524.35|2517.05|2522.1|2514.8|19
1733752830000|2024-12-09 14:00:30|2524.18|2516.88|2522.43|2515.13|2524.2|2516.9|2521.9|2514.6|34
1733752840000|2024-12-09 14:00:40|2522.4|2515.1|2522.4|2515.1|2522.4|2515.1|2521.18|2513.88|32
1733752850000|2024-12-09 14:00:50|2522.55|2515.25|2521.07|2513.77|2522.65|2515.35|2520.8|2513.5|23
1733752860000|2024-12-09 14:01:00|2521.04|2513.74|2521.9|2514.6|2522.45|2515.15|2520.65|2513.35|37
1733752870000|2024-12-09 14:01:10|2521.95|2514.65|2521.4|2514.1|2522.09|2514.79|2521.27|2513.97|25
1733752880000|2024-12-09 14:01:20|2521.27|2513.97|2517.92|2510.62|2521.32|2514.02|2517.75|2510.45|34
1733752890000|2024-12-09 14:01:30|2517.37|2510.07|2517.3|2510|2518.75|2511.45|2516.3|2509|29
1733752900000|2024-12-09 14:01:40|2517.27|2509.97|2514.75|2507.45|2518.35|2511.05|2514.75|2507.45|27
1733752910000|2024-12-09 14:01:50|2514.8|2507.5|2512.52|2505.22|2514.8|2507.5|2512.18|2504.88|21
1733752920000|2024-12-09 14:02:00|2513.12|2505.82|2514.2|2506.9|2514.95|2507.65|2512.75|2505.45|38
1733752930000|2024-12-09 14:02:10|2514.32|2507.02|2513.13|2505.83|2514.32|2507.02|2512.2|2504.9|32
1733752940000|2024-12-09 14:02:20|2513.15|2505.85|2512|2504.7|2513.26|2505.96|2511.6|2504.3|32
1733752950000|2024-12-09 14:02:30|2511.85|2504.55|2512.25|2504.95|2512.45|2505.15|2511.1|2503.8|32
1733752960000|2024-12-09 14:02:40|2512.3|2505|2511.3|2504|2512.3|2505|2511.3|2504|30
1733752970000|2024-12-09 14:02:50|2511.15|2503.85|2510.95|2503.65|2512.71|2505.41|2510.95|2503.65|27
1733752980000|2024-12-09 14:03:00|2510.45|2503.15|2511.29|2503.99|2511.55|2504.25|2509.65|2502.35|33
1733752990000|2024-12-09 14:03:10|2511.13|2503.83|2508.95|2501.65|2511.2|2503.9|2508.9|2501.6|28
1733753000000|2024-12-09 14:03:20|2508.9|2501.6|2511.1|2503.8|2511.1|2503.8|2507.58|2500.28|34
1733753010000|2024-12-09 14:03:30|2511.09|2503.79|2512.26|2504.96|2512.45|2505.15|2510.05|2502.75|36
1733753020000|2024-12-09 14:03:40|2512.85|2505.55|2513.18|2505.88|2514.3|2507|2512.26|2504.96|32
1733753030000|2024-12-09 14:03:50|2513.15|2505.85|2514.79|2507.49|2515.57|2508.27|2513.15|2505.85|26
1733753040000|2024-12-09 14:04:00|2514.18|2506.88|2510.18|2502.88|2514.18|2506.88|2510.18|2502.88|30
1733753050000|2024-12-09 14:04:10|2510.24|2502.94|2508.75|2501.45|2511.45|2504.15|2508.2|2500.9|32
1733753060000|2024-12-09 14:04:20|2508.6|2501.3|2507.13|2499.83|2508.6|2501.3|2506.1|2498.8|29
1733753070000|2024-12-09 14:04:30|2507.11|2499.81|2509.95|2502.65|2510.58|2503.28|2507.11|2499.81|29
1733753080000|2024-12-09 14:04:40|2510.2|2502.9|2509.3|2502|2511.95|2504.65|2509.24|2501.94|35
1733753090000|2024-12-09 14:04:50|2509.85|2502.55|2510.18|2502.88|2510.25|2502.95|2509.45|2502.15|31
1733753100000|2024-12-09 14:05:00|2510.2|2502.9|2511.34|2504.04|2511.85|2504.55|2509.8|2502.5|37
1733753110000|2024-12-09 14:05:10|2511.95|2504.65|2510.13|2502.83|2512.1|2504.8|2510.1|2502.8|26
1733753120000|2024-12-09 14:05:20|2510.18|2502.88|2510.2|2502.9|2510.9|2503.6|2510.05|2502.75|28
1733753130000|2024-12-09 14:05:30|2510.18|2502.88|2510.13|2502.83|2511.71|2504.41|2510.13|2502.83|29
1733753140000|2024-12-09 14:05:40|2510.15|2502.85|2512.65|2505.35|2512.65|2505.35|2510.15|2502.85|26
1733753150000|2024-12-09 14:05:50|2512.45|2505.15|2512.15|2504.85|2513.15|2505.85|2512.13|2504.83|28
1733753160000|2024-12-09 14:06:00|2512.13|2504.83|2512.05|2504.75|2512.65|2505.35|2511.15|2503.85|28
1733753170000|2024-12-09 14:06:10|2512.08|2504.78|2513.15|2505.85|2513.25|2505.95|2511.8|2504.5|29
1733753180000|2024-12-09 14:06:20|2514|2506.7|2515.2|2507.9|2515.2|2507.9|2512.75|2505.45|27
1733753190000|2024-12-09 14:06:30|2515.3|2508|2516.15|2508.85|2516.95|2509.65|2515.3|2508|31
1733753200000|2024-12-09 14:06:40|2516|2508.7|2514.95|2507.65|2516.18|2508.88|2514|2506.7|27
1733753210000|2024-12-09 14:06:50|2515|2507.7|2514.15|2506.85|2515.15|2507.85|2514.05|2506.75|25
1733753220000|2024-12-09 14:07:00|2514.11|2506.81|2514.15|2506.85|2514.15|2506.85|2514.09|2506.79|24
1733753230000|2024-12-09 14:07:10|2514.13|2506.83|2512.08|2504.78|2514.23|2506.93|2512.08|2504.78|19
1733753240000|2024-12-09 14:07:20|2512.05|2504.75|2514.18|2506.88|2514.18|2506.88|2512.05|2504.75|26
1733753250000|2024-12-09 14:07:30|2514.15|2506.85|2512.9|2505.6|2515.15|2507.85|2512.4|2505.1|29
1733753260000|2024-12-09 14:07:40|2513.05|2505.75|2511.18|2503.88|2513.21|2505.91|2511.11|2503.81|28
1733753270000|2024-12-09 14:07:50|2511.2|2503.9|2514.7|2507.4|2514.85|2507.55|2511.09|2503.79|34
1733753280000|2024-12-09 14:08:00|2514.1|2506.8|2513.8|2506.5|2514.64|2507.34|2513.65|2506.35|32
1733753290000|2024-12-09 14:08:10|2513.9|2506.6|2513.1|2505.8|2515.18|2507.88|2513.1|2505.8|32
1733753300000|2024-12-09 14:08:20|2513.6|2506.3|2510.18|2502.88|2513.6|2506.3|2510.18|2502.88|28
1733753310000|2024-12-09 14:08:30|2510.2|2502.9|2510.15|2502.85|2510.2|2502.9|2509.37|2502.07|28
1733753320000|2024-12-09 14:08:40|2510.13|2502.83|2510.2|2502.9|2510.9|2503.6|2510.13|2502.83|28
1733753330000|2024-12-09 14:08:50|2510.15|2502.85|2509.27|2501.97|2510.2|2502.9|2509.27|2501.97|20
1733753340000|2024-12-09 14:09:00|2509.26|2501.96|2508.57|2501.27|2509.26|2501.96|2508.07|2500.77|30
1733753350000|2024-12-09 14:09:10|2508.4|2501.1|2506.25|2498.95|2508.62|2501.32|2506.25|2498.95|31
1733753360000|2024-12-09 14:09:20|2506.21|2498.91|2505.15|2497.85|2506.21|2498.91|2505.15|2497.85|20
1733753370000|2024-12-09 14:09:30|2504.9|2497.6|2504.35|2497.05|2505.2|2497.9|2504.35|2497.05|14
1733753380000|2024-12-09 14:09:40|2506.12|2498.82|2506.13|2498.83|2506.75|2499.45|2505.95|2498.65|34
1733753390000|2024-12-09 14:09:50|2506.11|2498.81|2505.15|2497.85|2507.1|2499.8|2505.05|2497.75|31
1733753400000|2024-12-09 14:10:00|2505.09|2497.79|2508.13|2500.83|2508.13|2500.83|2505.09|2497.79|32
1733753410000|2024-12-09 14:10:10|2508.18|2500.88|2508.15|2500.85|2509.3|2502|2507.95|2500.65|20
1733753420000|2024-12-09 14:10:20|2507.65|2500.35|2510.04|2502.74|2510.2|2502.9|2507.24|2499.94|35
1733753430000|2024-12-09 14:10:30|2510.06|2502.76|2511|2503.7|2511.9|2504.6|2509.09|2501.79|22
1733753440000|2024-12-09 14:10:40|2510.7|2503.4|2509.45|2502.15|2511.55|2504.25|2509.45|2502.15|25
1733753450000|2024-12-09 14:10:50|2509.35|2502.05|2510.75|2503.45|2510.85|2503.55|2509.27|2501.97|26
1733753460000|2024-12-09 14:11:00|2510.69|2503.39|2509.85|2502.55|2510.69|2503.39|2508.18|2500.88|24
1733753470000|2024-12-09 14:11:10|2509.27|2501.97|2508.09|2500.79|2509.77|2502.47|2507.18|2499.88|30
1733753480000|2024-12-09 14:11:20|2508|2500.7|2506.2|2498.9|2508.05|2500.75|2506.2|2498.9|31
1733753490000|2024-12-09 14:11:30|2506.18|2498.88|2507.45|2500.15|2508.68|2501.38|2506.18|2498.88|26
1733753500000|2024-12-09 14:11:40|2508.05|2500.75|2507.21|2499.91|2508.15|2500.85|2507.06|2499.76|23
1733753510000|2024-12-09 14:11:50|2507.34|2500.04|2507.08|2499.78|2507.85|2500.55|2506.77|2499.47|30
1733753520000|2024-12-09 14:12:00|2507.1|2499.8|2507.06|2499.76|2507.23|2499.93|2507.04|2499.74|23
1733753530000|2024-12-09 14:12:10|2507.04|2499.74|2508.75|2501.45|2508.75|2501.45|2506.2|2498.9|29
1733753540000|2024-12-09 14:12:20|2508.85|2501.55|2508.1|2500.8|2508.85|2501.55|2508.05|2500.75|13
1733753550000|2024-12-09 14:12:30|2508.15|2500.85|2505.1|2497.8|2508.15|2500.85|2504.5|2497.2|24
1733753560000|2024-12-09 14:12:40|2505.05|2497.75|2505.13|2497.83|2505.55|2498.25|2504.65|2497.35|23
1733753570000|2024-12-09 14:12:50|2505.15|2497.85|2505.15|2497.85|2505.95|2498.65|2503.2|2495.9|26
1733753580000|2024-12-09 14:13:00|2505.18|2497.88|2505.09|2497.79|2505.18|2497.88|2504|2496.7|24
1733753590000|2024-12-09 14:13:10|2505.15|2497.85|2501.2|2493.9|2505.15|2497.85|2501.2|2493.9|30
1733753600000|2024-12-09 14:13:20|2501.3|2494|2499.26|2491.96|2501.3|2494|2499.15|2491.85|22
1733753610000|2024-12-09 14:13:30|2499.2|2491.9|2496.26|2488.96|2499.2|2491.9|2496.26|2488.96|20
1733753620000|2024-12-09 14:13:40|2496.1|2488.8|2497.2|2489.9|2497.55|2490.25|2495.95|2488.65|26
1733753630000|2024-12-09 14:13:50|2497.23|2489.93|2497.13|2489.83|2497.28|2489.98|2496.15|2488.85|27
1733753640000|2024-12-09 14:14:00|2497.1|2489.8|2497.13|2489.83|2497.18|2489.88|2496.18|2488.88|30
1733753650000|2024-12-09 14:14:10|2497.15|2489.85|2497.99|2490.69|2498.22|2490.92|2497.15|2489.85|29
1733753660000|2024-12-09 14:14:20|2498.01|2490.71|2497.13|2489.83|2498.01|2490.71|2497.13|2489.83|25
1733753670000|2024-12-09 14:14:30|2497.1|2489.8|2498.13|2490.83|2498.15|2490.85|2496.2|2488.9|25
1733753680000|2024-12-09 14:14:40|2498.1|2490.8|2499.9|2492.6|2500.05|2492.75|2497.95|2490.65|31
1733753690000|2024-12-09 14:14:50|2500|2492.7|2500.11|2492.81|2500.15|2492.85|2499.95|2492.65|24
1733753700000|2024-12-09 14:15:00|2500.15|2492.85|2503.2|2495.9|2504.15|2496.85|2500.15|2492.85|30
1733753710000|2024-12-09 14:15:10|2503.13|2495.83|2501.05|2493.75|2503.2|2495.9|2501|2493.7|23
1733753720000|2024-12-09 14:15:20|2501.4|2494.1|2502.15|2494.85|2502.46|2495.16|2501.4|2494.1|21
1733753730000|2024-12-09 14:15:30|2501.65|2494.35|2500.15|2492.85|2501.65|2494.35|2500.08|2492.78|14
1733753740000|2024-12-09 14:15:40|2500.65|2493.35|2499|2491.7|2500.65|2493.35|2497.27|2489.97|22
1733753750000|2024-12-09 14:15:50|2498.95|2491.65|2498.15|2490.85|2499.15|2491.85|2498.08|2490.78|18
1733753760000|2024-12-09 14:16:00|2498.08|2490.78|2497.08|2489.78|2498.15|2490.85|2496.95|2489.65|25
1733753770000|2024-12-09 14:16:10|2497|2489.7|2498|2490.7|2498.02|2490.72|2497|2489.7|26
1733753780000|2024-12-09 14:16:20|2498.02|2490.72|2497.65|2490.35|2498.68|2491.38|2497.05|2489.75|34
1733753790000|2024-12-09 14:16:30|2497.15|2489.85|2500.05|2492.75|2500.18|2492.88|2497.15|2489.85|32
1733753800000|2024-12-09 14:16:40|2499.55|2492.25|2499.97|2492.67|2500.18|2492.88|2498.45|2491.15|20
1733753810000|2024-12-09 14:16:50|2499.95|2492.65|2499.95|2492.65|2500.15|2492.85|2497.58|2490.28|28
1733753820000|2024-12-09 14:17:00|2499.85|2492.55|2502.77|2495.47|2502.77|2495.47|2499.85|2492.55|35
1733753830000|2024-12-09 14:17:10|2503.15|2495.85|2505.13|2497.83|2505.6|2498.3|2503.15|2495.85|31
1733753840000|2024-12-09 14:17:20|2505.6|2498.3|2506.2|2498.9|2506.84|2499.54|2505.6|2498.3|23
1733753850000|2024-12-09 14:17:30|2506.27|2498.97|2506.18|2498.88|2508.15|2500.85|2506.15|2498.85|27
1733753860000|2024-12-09 14:17:40|2506.13|2498.83|2506.25|2498.95|2507.65|2500.35|2505.75|2498.45|27
1733753870000|2024-12-09 14:17:50|2506.75|2499.45|2510.24|2502.94|2510.64|2503.34|2506.25|2498.95|26
1733753880000|2024-12-09 14:18:00|2510.74|2503.44|2508.45|2501.15|2511|2503.7|2508.45|2501.15|23
1733753890000|2024-12-09 14:18:10|2507.65|2500.35|2504.24|2496.94|2507.65|2500.35|2504.24|2496.94|28
1733753900000|2024-12-09 14:18:20|2504.15|2496.85|2502.5|2495.2|2504.8|2497.5|2502.15|2494.85|30
1733753910000|2024-12-09 14:18:30|2502.15|2494.85|2503.15|2495.85|2503.15|2495.85|2501.8|2494.5|22
1733753920000|2024-12-09 14:18:40|2503.4|2496.1|2504.65|2497.35|2505.02|2497.72|2503.4|2496.1|23
1733753930000|2024-12-09 14:18:50|2504|2496.7|2504.25|2496.95|2504.45|2497.15|2503.5|2496.2|17
1733753940000|2024-12-09 14:19:00|2504.15|2496.85|2504.65|2497.35|2505.55|2498.25|2504.15|2496.85|16
1733753950000|2024-12-09 14:19:10|2504.45|2497.15|2504.07|2496.77|2504.45|2497.15|2502.8|2495.5|14
1733753960000|2024-12-09 14:19:20|2504.15|2496.85|2503.95|2496.65|2504.15|2496.85|2502.4|2495.1|21
1733753970000|2024-12-09 14:19:30|2504.13|2496.83|2505.2|2497.9|2505.3|2498|2504.13|2496.83|11
1733753980000|2024-12-09 14:19:40|2505|2497.7|2503.63|2496.33|2505|2497.7|2503.55|2496.25|16
1733753990000|2024-12-09 14:19:50|2503.13|2495.83|2502.74|2495.44|2503.55|2496.25|2502.2|2494.9|14
1733754000000|2024-12-09 14:20:00|2502.95|2495.65|2501.65|2494.35|2502.97|2495.67|2501.65|2494.35|12
1733754010000|2024-12-09 14:20:10|2501.25|2493.95|2501.05|2493.75|2501.9|2494.6|2501.05|2493.75|15
1733754020000|2024-12-09 14:20:20|2500.4|2493.1|2499.35|2492.05|2501.05|2493.75|2499.15|2491.85|16
1733754030000|2024-12-09 14:20:30|2499.55|2492.25|2500.65|2493.35|2501.5|2494.2|2499.55|2492.25|17
1733754040000|2024-12-09 14:20:40|2500.8|2493.5|2502.35|2495.05|2503.2|2495.9|2500.55|2493.25|21
1733754050000|2024-12-09 14:20:50|2501.95|2494.65|2500.15|2492.85|2502.2|2494.9|2499.35|2492.05|28
1733754060000|2024-12-09 14:21:00|2500.65|2493.35|2499.15|2491.85|2501|2493.7|2499.15|2491.85|20
1733754070000|2024-12-09 14:21:10|2499.4|2492.1|2496.02|2488.72|2499.4|2492.1|2495.15|2487.85|25
1733754080000|2024-12-09 14:21:20|2496.05|2488.75|2497.23|2489.93|2497.28|2489.98|2495.15|2487.85|33
1733754090000|2024-12-09 14:21:30|2497.3|2490|2498.1|2490.8|2499.01|2491.71|2497|2489.7|36
1733754100000|2024-12-09 14:21:40|2498.15|2490.85|2495.4|2488.1|2498.9|2491.6|2495.4|2488.1|28
1733754110000|2024-12-09 14:21:50|2495.15|2487.85|2495.09|2487.79|2495.9|2488.6|2495.07|2487.77|22
1733754120000|2024-12-09 14:22:00|2495.11|2487.81|2491.26|2483.96|2495.4|2488.1|2491.26|2483.96|26
1733754130000|2024-12-09 14:22:10|2491.85|2484.55|2491.21|2483.91|2492.1|2484.8|2491.18|2483.88|22
1733754140000|2024-12-09 14:22:20|2491.13|2483.83|2491.47|2484.17|2491.6|2484.3|2490.18|2482.88|19
1733754150000|2024-12-09 14:22:30|2491.38|2484.08|2490.2|2482.9|2491.4|2484.1|2490.08|2482.78|21
1733754160000|2024-12-09 14:22:40|2490.29|2482.99|2489.3|2482|2490.32|2483.02|2489.3|2482|20
1733754170000|2024-12-09 14:22:50|2489.45|2482.15|2488.47|2481.17|2490.13|2482.83|2488.3|2481|12
1733754180000|2024-12-09 14:23:00|2488.11|2480.81|2488.2|2480.9|2488.2|2480.9|2488.11|2480.81|6
1733754190000|2024-12-09 14:23:10|2488.26|2480.96|2487.47|2480.17|2488.26|2480.96|2487.2|2479.9|24
1733754200000|2024-12-09 14:23:20|2487.42|2480.12|2486.35|2479.05|2487.47|2480.17|2486.18|2478.88|24
1733754210000|2024-12-09 14:23:30|2486.24|2478.94|2487.24|2479.94|2488.3|2481|2486.18|2478.88|32
1733754220000|2024-12-09 14:23:40|2487.13|2479.83|2488.2|2480.9|2488.2|2480.9|2486.55|2479.25|25
1733754230000|2024-12-09 14:23:50|2488.25|2480.95|2489.35|2482.05|2489.8|2482.5|2488.18|2480.88|30
1733754240000|2024-12-09 14:24:00|2489.38|2482.08|2490.25|2482.95|2490.35|2483.05|2488.29|2480.99|32
1733754250000|2024-12-09 14:24:10|2490.21|2482.91|2494.18|2486.88|2494.7|2487.4|2490.15|2482.85|27
1733754260000|2024-12-09 14:24:20|2494.23|2486.93|2494.15|2486.85|2494.45|2487.15|2493.21|2485.91|30
1733754270000|2024-12-09 14:24:30|2494.29|2486.99|2493.26|2485.96|2495.61|2488.31|2493.26|2485.96|22
1733754280000|2024-12-09 14:24:40|2493.5|2486.2|2493.65|2486.35|2494.26|2486.96|2493.35|2486.05|29
1733754290000|2024-12-09 14:24:50|2493.7|2486.4|2493.26|2485.96|2494.29|2486.99|2493.26|2485.96|27
1733754300000|2024-12-09 14:25:00|2493.29|2485.99|2495.75|2488.45|2495.75|2488.45|2493.29|2485.99|32
1733754310000|2024-12-09 14:25:10|2495.93|2488.63|2498.1|2490.8|2498.1|2490.8|2495.93|2488.63|27
1733754320000|2024-12-09 14:25:20|2498|2490.7|2497.39|2490.09|2498.35|2491.05|2497.3|2490|31
1733754330000|2024-12-09 14:25:30|2497.52|2490.22|2499.44|2492.14|2499.44|2492.14|2497.42|2490.12|30
1733754340000|2024-12-09 14:25:40|2499.34|2492.04|2499.2|2491.9|2499.34|2492.04|2499.05|2491.75|18
1733754350000|2024-12-09 14:25:50|2499.1|2491.8|2498.1|2490.8|2499.25|2491.95|2498.1|2490.8|28
1733754360000|2024-12-09 14:26:00|2498.09|2490.79|2497.3|2490|2498.13|2490.83|2497.15|2489.85|30
1733754370000|2024-12-09 14:26:10|2497.25|2489.95|2498.18|2490.88|2498.35|2491.05|2497.25|2489.95|21
1733754380000|2024-12-09 14:26:20|2498.47|2491.17|2499.62|2492.32|2499.62|2492.32|2498.18|2490.88|11
1733754390000|2024-12-09 14:26:30|2499.05|2491.75|2497.26|2489.96|2499.05|2491.75|2497.26|2489.96|20
1733754400000|2024-12-09 14:26:40|2497.18|2489.88|2497.85|2490.55|2498.25|2490.95|2497.18|2489.88|25
1733754410000|2024-12-09 14:26:50|2497.25|2489.95|2497.79|2490.49|2498.25|2490.95|2497.18|2489.88|30
1733754420000|2024-12-09 14:27:00|2497.82|2490.52|2496.11|2488.81|2498.2|2490.9|2496.11|2488.81|32
1733754430000|2024-12-09 14:27:10|2496.07|2488.77|2496.6|2489.3|2497.9|2490.6|2496.07|2488.77|30
1733754440000|2024-12-09 14:27:20|2496.47|2489.17|2496.75|2489.45|2497.25|2489.95|2496.47|2489.17|28
1733754450000|2024-12-09 14:27:30|2496.63|2489.33|2496.55|2489.25|2497|2489.7|2496.11|2488.81|28
1733754460000|2024-12-09 14:27:40|2496.4|2489.1|2495.19|2487.89|2496.45|2489.15|2494.15|2486.85|27
1733754470000|2024-12-09 14:27:50|2495.27|2487.97|2495.9|2488.6|2496.05|2488.75|2495.11|2487.81|25
1733754480000|2024-12-09 14:28:00|2495.99|2488.69|2495.97|2488.67|2496.4|2489.1|2495.13|2487.83|35
1733754490000|2024-12-09 14:28:10|2495.95|2488.65|2494.09|2486.79|2496.04|2488.74|2493.13|2485.83|25
1733754500000|2024-12-09 14:28:20|2494.28|2486.98|2494.29|2486.99|2495.45|2488.15|2494.24|2486.94|35
1733754510000|2024-12-09 14:28:30|2494.26|2486.96|2495.25|2487.95|2495.28|2487.98|2494.24|2486.94|25
1733754520000|2024-12-09 14:28:40|2495.23|2487.93|2495.13|2487.83|2496.09|2488.79|2495.05|2487.75|27
1733754530000|2024-12-09 14:28:50|2495.1|2487.8|2498.65|2491.35|2498.98|2491.68|2495.08|2487.78|32
1733754540000|2024-12-09 14:29:00|2498.97|2491.67|2496.65|2489.35|2498.97|2491.67|2495.65|2488.35|37
1733754550000|2024-12-09 14:29:10|2496.6|2489.3|2496.1|2488.8|2496.65|2489.35|2495.35|2488.05|20
1733754560000|2024-12-09 14:29:20|2496.15|2488.85|2494.18|2486.88|2496.15|2488.85|2494.11|2486.81|26
1733754570000|2024-12-09 14:29:30|2494.15|2486.85|2493.29|2485.99|2494.46|2487.16|2493.15|2485.85|26
1733754580000|2024-12-09 14:29:40|2493.9|2486.6|2493.75|2486.45|2494.25|2486.95|2493.53|2486.23|23
1733754590000|2024-12-09 14:29:50|2493.78|2486.48|2494.19|2486.89|2495.1|2487.8|2493.29|2485.99|29
1733754600000|2024-12-09 14:30:00|2494.52|2487.22|2494.4|2487.1|2497.2|2489.9|2494.4|2487.1|38
1733754610000|2024-12-09 14:30:10|2495.1|2487.8|2493.15|2485.85|2495.85|2488.55|2492.85|2485.55|32
1733754620000|2024-12-09 14:30:20|2493.21|2485.91|2493.75|2486.45|2495.15|2487.85|2492.95|2485.65|35
1733754630000|2024-12-09 14:30:30|2493.6|2486.3|2493.25|2485.95|2493.92|2486.62|2492.18|2484.88|22
1733754640000|2024-12-09 14:30:40|2493.6|2486.3|2493.85|2486.55|2494.4|2487.1|2493|2485.7|30
1733754650000|2024-12-09 14:30:50|2493.35|2486.05|2493.1|2485.8|2493.35|2486.05|2491.9|2484.6|30
1733754660000|2024-12-09 14:31:00|2492.83|2485.53|2498.1|2490.8|2498.6|2491.3|2492.83|2485.53|32
1733754670000|2024-12-09 14:31:10|2498.24|2490.94|2496.55|2489.25|2499.15|2491.85|2496.55|2489.25|29
1733754680000|2024-12-09 14:31:20|2496.1|2488.8|2497.25|2489.95|2497.25|2489.95|2494.4|2487.1|24
1733754690000|2024-12-09 14:31:30|2497.8|2490.5|2502.29|2494.99|2502.29|2494.99|2497.8|2490.5|26
1733754700000|2024-12-09 14:31:40|2502.15|2494.85|2502.2|2494.9|2502.75|2495.45|2500.4|2493.1|27
1733754710000|2024-12-09 14:31:50|2503.15|2495.85|2503.85|2496.55|2504.15|2496.85|2502.95|2495.65|24
1733754720000|2024-12-09 14:32:00|2504.2|2496.9|2503.15|2495.85|2504.2|2496.9|2502.85|2495.55|14
1733754730000|2024-12-09 14:32:10|2503.05|2495.75|2504.15|2496.85|2504.47|2497.17|2502.65|2495.35|17
1733754740000|2024-12-09 14:32:20|2504.65|2497.35|2509.24|2501.94|2509.41|2502.11|2504.65|2497.35|25
1733754750000|2024-12-09 14:32:30|2509.15|2501.85|2509.15|2501.85|2509.61|2502.31|2507.45|2500.15|26
1733754760000|2024-12-09 14:32:40|2508.65|2501.35|2510.15|2502.85|2510.85|2503.55|2508.3|2501|19
1733754770000|2024-12-09 14:32:50|2509.65|2502.35|2510.07|2502.77|2510.15|2502.85|2509.1|2501.8|23
1733754780000|2024-12-09 14:33:00|2510.09|2502.79|2506|2498.7|2510.8|2503.5|2506|2498.7|26
1733754790000|2024-12-09 14:33:10|2505.5|2498.2|2506.85|2499.55|2507.7|2500.4|2505.35|2498.05|27
1733754800000|2024-12-09 14:33:20|2506.35|2499.05|2504.65|2497.35|2506.35|2499.05|2504.65|2497.35|9
1733754810000|2024-12-09 14:33:30|2504.15|2496.85|2504.4|2497.1|2505.85|2498.55|2504.15|2496.85|19
1733754820000|2024-12-09 14:33:40|2504.5|2497.2|2497.85|2490.55|2505.15|2497.85|2497.8|2490.5|30
1733754830000|2024-12-09 14:33:50|2497.8|2490.5|2500.05|2492.75|2500.18|2492.88|2497.3|2490|25
1733754840000|2024-12-09 14:34:00|2500.45|2493.15|2503.9|2496.6|2505.65|2498.35|2500.18|2492.88|34
1733754850000|2024-12-09 14:34:10|2503.55|2496.25|2500.65|2493.35|2503.55|2496.25|2499.85|2492.55|27
1733754860000|2024-12-09 14:34:20|2501.05|2493.75|2500.15|2492.85|2501.35|2494.05|2498.9|2491.6|31
1733754870000|2024-12-09 14:34:30|2500.35|2493.05|2499.05|2491.75|2500.85|2493.55|2498.15|2490.85|17
1733754880000|2024-12-09 14:34:40|2498.6|2491.3|2497.95|2490.65|2499.35|2492.05|2497.35|2490.05|23
1733754890000|2024-12-09 14:34:50|2498.18|2490.88|2497.15|2489.85|2498.95|2491.65|2496.9|2489.6|19
1733754900000|2024-12-09 14:35:00|2497.4|2490.1|2504.85|2497.55|2504.85|2497.55|2497.4|2490.1|36
1733754910000|2024-12-09 14:35:10|2505.31|2498.01|2504.3|2497|2506.45|2499.15|2502.15|2494.85|35
1733754920000|2024-12-09 14:35:20|2504.25|2496.95|2502.6|2495.3|2504.25|2496.95|2500.6|2493.3|35
1733754930000|2024-12-09 14:35:30|2503.15|2495.85|2506.02|2498.72|2506.95|2499.65|2503.11|2495.81|33
1733754940000|2024-12-09 14:35:40|2506.18|2498.88|2508.5|2501.2|2508.5|2501.2|2505.85|2498.55|28
1733754950000|2024-12-09 14:35:50|2508.65|2501.35|2507.35|2500.05|2509.19|2501.89|2507.35|2500.05|29
1733754960000|2024-12-09 14:36:00|2507.15|2499.85|2504.05|2496.75|2507.45|2500.15|2504|2496.7|33
1733754970000|2024-12-09 14:36:10|2504.3|2497|2505.3|2498|2505.5|2498.2|2503.75|2496.45|29
1733754980000|2024-12-09 14:36:20|2505.05|2497.75|2507.15|2499.85|2507.16|2499.86|2504.35|2497.05|35
1733754990000|2024-12-09 14:36:30|2507.26|2499.96|2506.45|2499.15|2508.24|2500.94|2505.08|2497.78|34
1733755000000|2024-12-09 14:36:40|2506.3|2499|2505.75|2498.45|2506.9|2499.6|2504.75|2497.45|35
1733755010000|2024-12-09 14:36:50|2505.55|2498.25|2506.85|2499.55|2508.8|2501.5|2505.55|2498.25|29
1733755020000|2024-12-09 14:37:00|2506.35|2499.05|2505.54|2498.24|2506.45|2499.15|2504.1|2496.8|31
1733755030000|2024-12-09 14:37:10|2505.8|2498.5|2504.5|2497.2|2507.21|2499.91|2504.45|2497.15|30
1733755040000|2024-12-09 14:37:20|2504.45|2497.15|2504.15|2496.85|2504.95|2497.65|2503.55|2496.25|27
1733755050000|2024-12-09 14:37:30|2504.6|2497.3|2505.4|2498.1|2505.4|2498.1|2503.25|2495.95|25
1733755060000|2024-12-09 14:37:40|2505.35|2498.05|2508.65|2501.35|2508.75|2501.45|2505.35|2498.05|28
1733755070000|2024-12-09 14:37:50|2508.15|2500.85|2509.13|2501.83|2509.15|2501.85|2507.3|2500|32
1733755080000|2024-12-09 14:38:00|2509.2|2501.9|2507.53|2500.23|2509.26|2501.96|2506.68|2499.38|24
1733755090000|2024-12-09 14:38:10|2507.55|2500.25|2508.8|2501.5|2509.15|2501.85|2507.15|2499.85|30
1733755100000|2024-12-09 14:38:20|2509|2501.7|2509.15|2501.85|2509.42|2502.12|2507.5|2500.2|27
1733755110000|2024-12-09 14:38:30|2508.95|2501.65|2510.15|2502.85|2510.15|2502.85|2508.65|2501.35|25
1733755120000|2024-12-09 14:38:40|2510.05|2502.75|2514.45|2507.15|2514.67|2507.37|2509.75|2502.45|34
1733755130000|2024-12-09 14:38:50|2514.1|2506.8|2513.6|2506.3|2514.1|2506.8|2513.3|2506|22
1733755140000|2024-12-09 14:39:00|2513.45|2506.15|2515.15|2507.85|2515.2|2507.9|2513.18|2505.88|30
1733755150000|2024-12-09 14:39:10|2515.37|2508.07|2517.35|2510.05|2517.4|2510.1|2515.37|2508.07|28
1733755160000|2024-12-09 14:39:20|2517.6|2510.3|2520|2512.7|2520|2512.7|2517.6|2510.3|28
1733755170000|2024-12-09 14:39:30|2520.17|2512.87|2521.22|2513.92|2521.45|2514.15|2519.9|2512.6|31
1733755180000|2024-12-09 14:39:40|2521.69|2514.39|2521.7|2514.4|2522.1|2514.8|2521.35|2514.05|25
1733755190000|2024-12-09 14:39:50|2521.4|2514.1|2518.9|2511.6|2521.4|2514.1|2518.9|2511.6|18
1733755200000|2024-12-09 14:40:00|2518.6|2511.3|2522.8|2515.5|2522.8|2515.5|2518.6|2511.3|26
1733755210000|2024-12-09 14:40:10|2522.3|2515|2524.15|2516.85|2524.55|2517.25|2522.15|2514.85|25
1733755220000|2024-12-09 14:40:20|2523.65|2516.35|2521.45|2514.15|2523.65|2516.35|2521.07|2513.77|28
1733755230000|2024-12-09 14:40:30|2521.15|2513.85|2521.15|2513.85|2521.74|2514.44|2520.45|2513.15|27
1733755240000|2024-12-09 14:40:40|2520.19|2512.89|2521.15|2513.85|2521.21|2513.91|2519.3|2512|28
1733755250000|2024-12-09 14:40:50|2521.4|2514.1|2522.5|2515.2|2522.63|2515.33|2519.9|2512.6|26
1733755260000|2024-12-09 14:41:00|2523.15|2515.85|2520.35|2513.05|2523.15|2515.85|2520.15|2512.85|27
1733755270000|2024-12-09 14:41:10|2521.08|2513.78|2524.95|2517.65|2525.2|2517.9|2521.07|2513.77|33
1733755280000|2024-12-09 14:41:20|2525.15|2517.85|2525.15|2517.85|2526.15|2518.85|2524.5|2517.2|18
1733755290000|2024-12-09 14:41:30|2525.4|2518.1|2526.85|2519.55|2526.85|2519.55|2524.9|2517.6|28
1733755300000|2024-12-09 14:41:40|2526.9|2519.6|2526.15|2518.85|2527.35|2520.05|2526.1|2518.8|21
1733755310000|2024-12-09 14:41:50|2526.1|2518.8|2526.45|2519.15|2527.15|2519.85|2525.35|2518.05|27
1733755320000|2024-12-09 14:42:00|2527|2519.7|2526.25|2518.95|2527.85|2520.55|2524.65|2517.35|29
1733755330000|2024-12-09 14:42:10|2526.65|2519.35|2528.68|2521.38|2528.68|2521.38|2526.65|2519.35|19
1733755340000|2024-12-09 14:42:20|2528.85|2521.55|2529.4|2522.1|2531.04|2523.74|2528.85|2521.55|31
1733755350000|2024-12-09 14:42:30|2529.9|2522.6|2529.4|2522.1|2530.65|2523.35|2528.86|2521.56|22
1733755360000|2024-12-09 14:42:40|2529.5|2522.2|2527.1|2519.8|2529.65|2522.35|2527.1|2519.8|25
1733755370000|2024-12-09 14:42:50|2526.85|2519.55|2526.35|2519.05|2527.9|2520.6|2526.35|2519.05|25
1733755380000|2024-12-09 14:43:00|2526.45|2519.15|2526.85|2519.55|2527.09|2519.79|2525.35|2518.05|22
1733755390000|2024-12-09 14:43:10|2526.75|2519.45|2526.4|2519.1|2527|2519.7|2525.5|2518.2|23
1733755400000|2024-12-09 14:43:20|2526.3|2519|2526.8|2519.5|2527.95|2520.65|2525.65|2518.35|28
1733755410000|2024-12-09 14:43:30|2526.85|2519.55|2526.6|2519.3|2527.1|2519.8|2525.45|2518.15|35
1733755420000|2024-12-09 14:43:40|2526.45|2519.15|2519.44|2512.14|2526.5|2519.2|2519.44|2512.14|28
1733755430000|2024-12-09 14:43:50|2519.54|2512.24|2519.25|2511.95|2519.54|2512.24|2518.3|2511|28
1733755440000|2024-12-09 14:44:00|2519.35|2512.05|2519.4|2512.1|2520.58|2513.28|2519.09|2511.79|22
1733755450000|2024-12-09 14:44:10|2519.15|2511.85|2519.15|2511.85|2520.15|2512.85|2518.85|2511.55|13
1733755460000|2024-12-09 14:44:20|2520.27|2512.97|2521.7|2514.4|2521.7|2514.4|2517.9|2510.6|30
1733755470000|2024-12-09 14:44:30|2522.27|2514.97|2522.35|2515.05|2523.23|2515.93|2520.7|2513.4|24
1733755480000|2024-12-09 14:44:40|2522.4|2515.1|2526.27|2518.97|2526.27|2518.97|2522.35|2515.05|27
1733755490000|2024-12-09 14:44:50|2526.26|2518.96|2525.95|2518.65|2526.4|2519.1|2524.65|2517.35|34
1733755500000|2024-12-09 14:45:00|2526.05|2518.75|2531.12|2523.82|2531.12|2523.82|2525.85|2518.55|35
1733755510000|2024-12-09 14:45:10|2531.05|2523.75|2532.1|2524.8|2532.5|2525.2|2530.35|2523.05|31
1733755520000|2024-12-09 14:45:20|2532.15|2524.85|2532.1|2524.8|2532.73|2525.43|2531.05|2523.75|28
1733755530000|2024-12-09 14:45:30|2531.9|2524.6|2534.4|2527.1|2534.66|2527.36|2531.9|2524.6|36
1733755540000|2024-12-09 14:45:40|2534.5|2527.2|2533.15|2525.85|2535.2|2527.9|2532.5|2525.2|32
1733755550000|2024-12-09 14:45:50|2533.18|2525.88|2534.95|2527.65|2535.4|2528.1|2533.15|2525.85|29
1733755560000|2024-12-09 14:46:00|2534.45|2527.15|2534.15|2526.85|2534.95|2527.65|2533.58|2526.28|33
1733755570000|2024-12-09 14:46:10|2533.85|2526.55|2534|2526.7|2534.8|2527.5|2533.7|2526.4|26
1733755580000|2024-12-09 14:46:20|2533.65|2526.35|2532.25|2524.95|2534.25|2526.95|2532.25|2524.95|33
1733755590000|2024-12-09 14:46:30|2531.9|2524.6|2533.8|2526.5|2533.95|2526.65|2530.97|2523.67|38
1733755600000|2024-12-09 14:46:40|2534.1|2526.8|2540.52|2533.22|2542.25|2534.95|2533.86|2526.56|36
1733755610000|2024-12-09 14:46:50|2540.62|2533.32|2536.15|2528.85|2540.62|2533.32|2536|2528.7|39
1733755620000|2024-12-09 14:47:00|2536.09|2528.79|2538.15|2530.85|2538.15|2530.85|2535.41|2528.11|32
1733755630000|2024-12-09 14:47:10|2537.84|2530.54|2542.9|2535.6|2542.9|2535.6|2537.26|2529.96|37
1733755640000|2024-12-09 14:47:20|2542.4|2535.1|2542.05|2534.75|2543.05|2535.75|2540.7|2533.4|31
1733755650000|2024-12-09 14:47:30|2541|2533.7|2545.36|2538.06|2545.36|2538.06|2540|2532.7|35
1733755660000|2024-12-09 14:47:40|2544.91|2537.61|2545.75|2538.45|2547.73|2540.43|2544.91|2537.61|34
1733755670000|2024-12-09 14:47:50|2545.68|2538.38|2549.93|2542.63|2550.45|2543.15|2545.55|2538.25|34
1733755680000|2024-12-09 14:48:00|2550|2542.7|2552.9|2545.6|2552.9|2545.6|2548.8|2541.5|38
1733755690000|2024-12-09 14:48:10|2552.2|2544.9|2552.9|2545.6|2553.68|2546.38|2551.9|2544.6|27
1733755700000|2024-12-09 14:48:20|2552.55|2545.25|2556.05|2548.75|2556.55|2549.25|2551.75|2544.45|37
1733755710000|2024-12-09 14:48:30|2556.55|2549.25|2556.8|2549.5|2557|2549.7|2555.59|2548.29|22
1733755720000|2024-12-09 14:48:40|2556.45|2549.15|2557.6|2550.3|2558.05|2550.75|2555.75|2548.45|31
1733755730000|2024-12-09 14:48:50|2557.65|2550.35|2556.6|2549.3|2557.7|2550.4|2555.65|2548.35|35
1733755740000|2024-12-09 14:49:00|2556.65|2549.35|2553.35|2546.05|2557.45|2550.15|2553.35|2546.05|21
1733755750000|2024-12-09 14:49:10|2552.92|2545.62|2553.45|2546.15|2554.65|2547.35|2552.1|2544.8|28
1733755760000|2024-12-09 14:49:20|2553.95|2546.65|2556.22|2548.92|2556.55|2549.25|2553.18|2545.88|35
1733755770000|2024-12-09 14:49:30|2556.17|2548.87|2557.4|2550.1|2559.95|2552.65|2555.25|2547.95|34
1733755780000|2024-12-09 14:49:40|2557.35|2550.05|2558.55|2551.25|2559.1|2551.8|2555.55|2548.25|36
1733755790000|2024-12-09 14:49:50|2558.4|2551.1|2559.3|2552|2559.3|2552|2557.43|2550.13|37
1733755800000|2024-12-09 14:50:00|2559.22|2551.92|2563|2555.7|2563|2555.7|2559.22|2551.92|29
1733755810000|2024-12-09 14:50:10|2562.8|2555.5|2565.16|2557.86|2565.85|2558.55|2562.8|2555.5|30
1733755820000|2024-12-09 14:50:20|2565.24|2557.94|2566.1|2558.8|2566.1|2558.8|2565.08|2557.78|25
1733755830000|2024-12-09 14:50:30|2565.75|2558.45|2564.65|2557.35|2567|2559.7|2561.98|2554.68|29
1733755840000|2024-12-09 14:50:40|2563.9|2556.6|2564.65|2557.35|2566.55|2559.25|2563.25|2555.95|36
1733755850000|2024-12-09 14:50:50|2564.55|2557.25|2559.7|2552.4|2564.55|2557.25|2559|2551.7|36
1733755860000|2024-12-09 14:51:00|2559.65|2552.35|2567.05|2559.75|2567.05|2559.75|2557.85|2550.55|38
1733755870000|2024-12-09 14:51:10|2567.23|2559.93|2572.84|2565.54|2572.84|2565.54|2567.23|2559.93|33
1733755880000|2024-12-09 14:51:20|2572.58|2565.28|2569.44|2562.14|2572.89|2565.59|2569.2|2561.9|35
1733755890000|2024-12-09 14:51:30|2570|2562.7|2572.8|2565.5|2573.79|2566.49|2570|2562.7|37
1733755900000|2024-12-09 14:51:40|2573.2|2565.9|2573.2|2565.9|2575.03|2567.73|2572.23|2564.93|33
1733755910000|2024-12-09 14:51:50|2573.25|2565.95|2574.4|2567.1|2574.4|2567.1|2568|2560.7|40
1733755920000|2024-12-09 14:52:00|2573.85|2566.55|2573.81|2566.51|2574.1|2566.8|2571.7|2564.4|37
1733755930000|2024-12-09 14:52:10|2574.16|2566.86|2573.15|2565.85|2574.35|2567.05|2573.15|2565.85|33
1733755940000|2024-12-09 14:52:20|2573.6|2566.3|2573.55|2566.25|2573.65|2566.35|2570.8|2563.5|31
1733755950000|2024-12-09 14:52:30|2572.55|2565.25|2573.57|2566.27|2573.6|2566.3|2571.6|2564.3|28
1733755960000|2024-12-09 14:52:40|2573.62|2566.32|2574.95|2567.65|2575.45|2568.15|2573|2565.7|30
1733755970000|2024-12-09 14:52:50|2574.65|2567.35|2572.15|2564.85|2574.8|2567.5|2570.9|2563.6|33
1733755980000|2024-12-09 14:53:00|2571.8|2564.5|2567.61|2560.31|2571.8|2564.5|2565.09|2557.79|37
1733755990000|2024-12-09 14:53:10|2567.24|2559.94|2571.29|2563.99|2571.29|2563.99|2564.47|2557.17|28
1733756000000|2024-12-09 14:53:20|2571.32|2564.02|2571.4|2564.1|2572.05|2564.75|2570.46|2563.16|35
1733756010000|2024-12-09 14:53:30|2571.38|2564.08|2573.27|2565.97|2573.6|2566.3|2569.8|2562.5|36
1733756020000|2024-12-09 14:53:40|2573.4|2566.1|2576.5|2569.2|2576.5|2569.2|2573.4|2566.1|29
1733756030000|2024-12-09 14:53:50|2576.35|2569.05|2578.1|2570.8|2579.6|2572.3|2576.15|2568.85|23
1733756040000|2024-12-09 14:54:00|2578|2570.7|2577.6|2570.3|2578.95|2571.65|2576.95|2569.65|24
1733756050000|2024-12-09 14:54:10|2577.56|2570.26|2571|2563.7|2577.56|2570.26|2570.7|2563.4|35
1733756060000|2024-12-09 14:54:20|2570.94|2563.64|2571.65|2564.35|2574.05|2566.75|2570.94|2563.64|21
1733756070000|2024-12-09 14:54:30|2570.65|2563.35|2569.9|2562.6|2570.67|2563.37|2568.6|2561.3|34
1733756080000|2024-12-09 14:54:40|2570|2562.7|2570.41|2563.11|2570.65|2563.35|2568.9|2561.6|31
1733756090000|2024-12-09 14:54:50|2570.02|2562.72|2569.22|2561.92|2570.18|2562.88|2568.8|2561.5|32
1733756100000|2024-12-09 14:55:00|2569.2|2561.9|2572.61|2565.31|2572.85|2565.55|2569.2|2561.9|31
1733756110000|2024-12-09 14:55:10|2572.59|2565.29|2575.85|2568.55|2576.94|2569.64|2570.8|2563.5|37
1733756120000|2024-12-09 14:55:20|2576.18|2568.88|2573.8|2566.5|2577.13|2569.83|2573.1|2565.8|36
1733756130000|2024-12-09 14:55:30|2574.27|2566.97|2577.34|2570.04|2577.4|2570.1|2574.27|2566.97|33
1733756140000|2024-12-09 14:55:40|2577.55|2570.25|2581.86|2574.56|2581.86|2574.56|2577.14|2569.84|32
1733756150000|2024-12-09 14:55:50|2582.57|2575.27|2581.35|2574.05|2583.45|2576.15|2580.95|2573.65|31
1733756160000|2024-12-09 14:56:00|2581.4|2574.1|2583|2575.7|2583.75|2576.45|2581.15|2573.85|30
1733756170000|2024-12-09 14:56:10|2583.16|2575.86|2586.02|2578.72|2586.02|2578.72|2582.45|2575.15|29
1733756180000|2024-12-09 14:56:20|2586.06|2578.76|2587.75|2580.45|2588|2580.7|2585.8|2578.5|28
1733756190000|2024-12-09 14:56:30|2587.4|2580.1|2588.68|2581.38|2590.07|2582.77|2587.4|2580.1|35
1733756200000|2024-12-09 14:56:40|2588.74|2581.44|2588.03|2580.73|2590.15|2582.85|2586.3|2579|38
1733756210000|2024-12-09 14:56:50|2588.06|2580.76|2585.65|2578.35|2588.08|2580.78|2585.15|2577.85|34
1733756220000|2024-12-09 14:57:00|2585.52|2578.22|2581.29|2573.99|2586.05|2578.75|2580.4|2573.1|33
1733756230000|2024-12-09 14:57:10|2581.45|2574.15|2578.82|2571.52|2582.05|2574.75|2578.82|2571.52|36
1733756240000|2024-12-09 14:57:20|2578.48|2571.18|2577|2569.7|2578.48|2571.18|2575.4|2568.1|32
1733756250000|2024-12-09 14:57:30|2577.3|2570|2576.84|2569.54|2578.67|2571.37|2576.15|2568.85|39
1733756260000|2024-12-09 14:57:40|2576.79|2569.49|2580.32|2573.02|2581.91|2574.61|2574.78|2567.48|38
1733756270000|2024-12-09 14:57:50|2580.35|2573.05|2580.3|2573|2581.14|2573.84|2579.8|2572.5|23
1733756280000|2024-12-09 14:58:00|2580.8|2573.5|2582.55|2575.25|2583.75|2576.45|2579.55|2572.25|38
1733756290000|2024-12-09 14:58:10|2582.1|2574.8|2580.11|2572.81|2582.35|2575.05|2580.11|2572.81|27
1733756300000|2024-12-09 14:58:20|2580.15|2572.85|2583.9|2576.6|2583.9|2576.6|2579.02|2571.72|36
1733756310000|2024-12-09 14:58:30|2583.8|2576.5|2582.85|2575.55|2583.8|2576.5|2580.93|2573.63|37
1733756320000|2024-12-09 14:58:40|2582.65|2575.35|2583.41|2576.11|2583.75|2576.45|2582.04|2574.74|30
1733756330000|2024-12-09 14:58:50|2583.54|2576.24|2584.71|2577.41|2586.3|2579|2583.54|2576.24|37
1733756340000|2024-12-09 14:59:00|2584.76|2577.46|2585.2|2577.9|2585.2|2577.9|2581.1|2573.8|37
1733756350000|2024-12-09 14:59:10|2585.3|2578|2584.1|2576.8|2586|2578.7|2582.9|2575.6|37
1733756360000|2024-12-09 14:59:20|2583.75|2576.45|2586.3|2579|2586.45|2579.15|2583.4|2576.1|34
1733756370000|2024-12-09 14:59:30|2586.45|2579.15|2583.55|2576.25|2586.45|2579.15|2583.25|2575.95|34
1733756380000|2024-12-09 14:59:40|2583.4|2576.1|2581.4|2574.1|2583.83|2576.53|2580.6|2573.3|31
1733756390000|2024-12-09 14:59:50|2581.35|2574.05|2581.2|2573.9|2583.2|2575.9|2581.05|2573.75|30
1733756400000|2024-12-09 15:00:00|2582.33|2575.03|2584.1|2576.8|2586.2|2578.9|2582.18|2574.88|38
1733756410000|2024-12-09 15:00:10|2584.15|2576.85|2582.68|2575.38|2584.8|2577.5|2580.95|2573.65|39
1733756420000|2024-12-09 15:00:20|2583.28|2575.98|2584.9|2577.6|2586.05|2578.75|2583.11|2575.81|33
1733756430000|2024-12-09 15:00:30|2584.7|2577.4|2586.4|2579.1|2587|2579.7|2584.15|2576.85|36
1733756440000|2024-12-09 15:00:40|2586.55|2579.25|2586.85|2579.55|2588.85|2581.55|2586.55|2579.25|25
1733756450000|2024-12-09 15:00:50|2586.9|2579.6|2587.15|2579.85|2588.65|2581.35|2586.05|2578.75|34
1733756460000|2024-12-09 15:01:00|2587.2|2579.9|2585.23|2577.93|2587.2|2579.9|2584.35|2577.05|28
1733756470000|2024-12-09 15:01:10|2585.49|2578.19|2584.73|2577.43|2586.75|2579.45|2583.9|2576.6|32
1733756480000|2024-12-09 15:01:20|2584.38|2577.08|2586.15|2578.85|2586.5|2579.2|2583.1|2575.8|37
1733756490000|2024-12-09 15:01:30|2586.1|2578.8|2586.35|2579.05|2588.2|2580.9|2585.99|2578.69|35
1733756500000|2024-12-09 15:01:40|2586.15|2578.85|2583.6|2576.3|2586.15|2578.85|2580.81|2573.51|38
1733756510000|2024-12-09 15:01:50|2583.5|2576.2|2580.65|2573.35|2583.62|2576.32|2578.94|2571.64|29
1733756520000|2024-12-09 15:02:00|2580.4|2573.1|2581.18|2573.88|2581.6|2574.3|2578.25|2570.95|30
1733756530000|2024-12-09 15:02:10|2581.65|2574.35|2577.65|2570.35|2581.65|2574.35|2576.5|2569.2|34
1733756540000|2024-12-09 15:02:20|2577.54|2570.24|2575.17|2567.87|2577.54|2570.24|2574.15|2566.85|33
1733756550000|2024-12-09 15:02:30|2575.06|2567.76|2577.74|2570.44|2578.15|2570.85|2574.8|2567.5|36
1733756560000|2024-12-09 15:02:40|2578.6|2571.3|2575.06|2567.76|2578.6|2571.3|2574.25|2566.95|35
1733756570000|2024-12-09 15:02:50|2575.13|2567.83|2574.4|2567.1|2575.6|2568.3|2573.8|2566.5|32
1733756580000|2024-12-09 15:03:00|2574.3|2567|2572.2|2564.9|2576.15|2568.85|2572.07|2564.77|38
1733756590000|2024-12-09 15:03:10|2572.8|2565.5|2572.55|2565.25|2575.65|2568.35|2572.25|2564.95|37
1733756600000|2024-12-09 15:03:20|2573.04|2565.74|2573.7|2566.4|2574.3|2567|2572.06|2564.76|36
1733756610000|2024-12-09 15:03:30|2573.45|2566.15|2575.85|2568.55|2577.28|2569.98|2572.75|2565.45|37
1733756620000|2024-12-09 15:03:40|2575.9|2568.6|2572.2|2564.9|2575.9|2568.6|2572.15|2564.85|36
1733756630000|2024-12-09 15:03:50|2572.25|2564.95|2573.35|2566.05|2573.35|2566.05|2571.15|2563.85|31
1733756640000|2024-12-09 15:04:00|2573.4|2566.1|2574.2|2566.9|2575.25|2567.95|2572.63|2565.33|38
1733756650000|2024-12-09 15:04:10|2574.12|2566.82|2576.8|2569.5|2576.95|2569.65|2574.12|2566.82|38
1733756660000|2024-12-09 15:04:20|2576.3|2569|2575.85|2568.55|2576.3|2569|2573.25|2565.95|27
1733756670000|2024-12-09 15:04:30|2575.95|2568.65|2571.3|2564|2577.45|2570.15|2571.3|2564|34
1733756680000|2024-12-09 15:04:40|2571.25|2563.95|2569.26|2561.96|2572.3|2565|2568.45|2561.15|32
1733756690000|2024-12-09 15:04:50|2569.24|2561.94|2569.65|2562.35|2570.5|2563.2|2569.15|2561.85|22
1733756700000|2024-12-09 15:05:00|2569.15|2561.85|2565|2557.7|2569.15|2561.85|2564.2|2556.9|35
1733756710000|2024-12-09 15:05:10|2565.97|2558.67|2561.4|2554.1|2565.97|2558.67|2561.15|2553.85|31
1733756720000|2024-12-09 15:05:20|2561.35|2554.05|2558.15|2550.85|2561.35|2554.05|2557.45|2550.15|36
1733756730000|2024-12-09 15:05:30|2559.15|2551.85|2563.55|2556.25|2563.55|2556.25|2556.94|2549.64|39
1733756740000|2024-12-09 15:05:40|2563.65|2556.35|2563|2555.7|2564.63|2557.33|2561.75|2554.45|36
1733756750000|2024-12-09 15:05:50|2564|2556.7|2558.35|2551.05|2564|2556.7|2558.3|2551|36
1733756760000|2024-12-09 15:06:00|2558.4|2551.1|2557.1|2549.8|2558.5|2551.2|2554.3|2547|39
1733756770000|2024-12-09 15:06:10|2556.84|2549.54|2551.15|2543.85|2556.84|2549.54|2551.15|2543.85|30
1733756780000|2024-12-09 15:06:20|2552|2544.7|2548.9|2541.6|2552.05|2544.75|2546.93|2539.63|33
1733756790000|2024-12-09 15:06:30|2548.95|2541.65|2553.31|2546.01|2553.65|2546.35|2547.45|2540.15|36
1733756800000|2024-12-09 15:06:40|2553.65|2546.35|2557.1|2549.8|2557.39|2550.09|2553.65|2546.35|38
1733756810000|2024-12-09 15:06:50|2557.2|2549.9|2558.05|2550.75|2558.05|2550.75|2554.35|2547.05|33
1733756820000|2024-12-09 15:07:00|2557.9|2550.6|2556.55|2549.25|2561.36|2554.06|2556.4|2549.1|37
1733756830000|2024-12-09 15:07:10|2556.45|2549.15|2551.8|2544.5|2557.55|2550.25|2551|2543.7|36
1733756840000|2024-12-09 15:07:20|2551.45|2544.15|2550.75|2543.45|2551.45|2544.15|2548.55|2541.25|34
1733756850000|2024-12-09 15:07:30|2551.75|2544.45|2551.65|2544.35|2553.46|2546.16|2550.38|2543.08|38
1733756860000|2024-12-09 15:07:40|2550.98|2543.68|2551.39|2544.09|2551.39|2544.09|2548.25|2540.95|36
1733756870000|2024-12-09 15:07:50|2551.54|2544.24|2552.5|2545.2|2553.2|2545.9|2549.15|2541.85|30
1733756880000|2024-12-09 15:08:00|2552.15|2544.85|2546.95|2539.65|2552.15|2544.85|2546.95|2539.65|31
1733756890000|2024-12-09 15:08:10|2547.15|2539.85|2544.1|2536.8|2548.15|2540.85|2544.1|2536.8|35
1733756900000|2024-12-09 15:08:20|2543.9|2536.6|2544.75|2537.45|2545.85|2538.55|2541.75|2534.45|39
1733756910000|2024-12-09 15:08:30|2545.26|2537.96|2544.08|2536.78|2546.35|2539.05|2542.78|2535.48|37
1733756920000|2024-12-09 15:08:40|2544.21|2536.91|2543.55|2536.25|2544.67|2537.37|2543.1|2535.8|36
1733756930000|2024-12-09 15:08:50|2543.65|2536.35|2544.55|2537.25|2545.1|2537.8|2542.87|2535.57|40
1733756940000|2024-12-09 15:09:00|2544.5|2537.2|2542.75|2535.45|2544.75|2537.45|2540.4|2533.1|31
1733756950000|2024-12-09 15:09:10|2542.35|2535.05|2542.9|2535.6|2545.25|2537.95|2542.2|2534.9|37
1733756960000|2024-12-09 15:09:20|2542.75|2535.45|2542.8|2535.5|2545.21|2537.91|2541.4|2534.1|33
1733756970000|2024-12-09 15:09:30|2541.75|2534.45|2539.36|2532.06|2542.15|2534.85|2537.7|2530.4|34
1733756980000|2024-12-09 15:09:40|2539.25|2531.95|2543.05|2535.75|2543.43|2536.13|2538.62|2531.32|37
1733756990000|2024-12-09 15:09:50|2543.2|2535.9|2540.3|2533|2543.2|2535.9|2540.25|2532.95|35
1733757000000|2024-12-09 15:10:00|2540.25|2532.95|2546.22|2538.92|2546.22|2538.92|2539.85|2532.55|36
1733757010000|2024-12-09 15:10:10|2546.17|2538.87|2542.35|2535.05|2546.5|2539.2|2542.35|2535.05|38
1733757020000|2024-12-09 15:10:20|2543.36|2536.06|2545.37|2538.07|2545.45|2538.15|2542.18|2534.88|39
1733757030000|2024-12-09 15:10:30|2545.67|2538.37|2545.6|2538.3|2546.35|2539.05|2543.9|2536.6|36
1733757040000|2024-12-09 15:10:40|2546.28|2538.98|2545.35|2538.05|2546.4|2539.1|2544.41|2537.11|36
1733757050000|2024-12-09 15:10:50|2546.4|2539.1|2545.9|2538.6|2547.05|2539.75|2545.7|2538.4|34
1733757060000|2024-12-09 15:11:00|2545.75|2538.45|2542.5|2535.2|2545.75|2538.45|2539.8|2532.5|38
1733757070000|2024-12-09 15:11:10|2542.3|2535|2541.15|2533.85|2542.3|2535|2539.9|2532.6|32
1733757080000|2024-12-09 15:11:20|2539.9|2532.6|2540.8|2533.5|2542.57|2535.27|2539.85|2532.55|37
1733757090000|2024-12-09 15:11:30|2540.82|2533.52|2539.16|2531.86|2541.3|2534|2537.2|2529.9|28
1733757100000|2024-12-09 15:11:40|2539.77|2532.47|2535.85|2528.55|2539.86|2532.56|2535.55|2528.25|33
1733757110000|2024-12-09 15:11:50|2535.9|2528.6|2538.43|2531.13|2539.22|2531.92|2534.4|2527.1|36
1733757120000|2024-12-09 15:12:00|2538.8|2531.5|2537.35|2530.05|2538.8|2531.5|2533.4|2526.1|31
1733757130000|2024-12-09 15:12:10|2537.29|2529.99|2537.53|2530.23|2539.4|2532.1|2535.5|2528.2|37
1733757140000|2024-12-09 15:12:20|2537.85|2530.55|2537.65|2530.35|2539.3|2532|2536.6|2529.3|37
1733757150000|2024-12-09 15:12:30|2537.7|2530.4|2540.4|2533.1|2541.85|2534.55|2537.3|2530|36
1733757160000|2024-12-09 15:12:40|2540.2|2532.9|2541.79|2534.49|2542.65|2535.35|2539.35|2532.05|39
1733757170000|2024-12-09 15:12:50|2541.83|2534.53|2539.95|2532.65|2543.36|2536.06|2539.75|2532.45|37
1733757180000|2024-12-09 15:13:00|2539.6|2532.3|2538.7|2531.4|2543.7|2536.4|2538.7|2531.4|35
1733757190000|2024-12-09 15:13:10|2540.07|2532.77|2540.9|2533.6|2542.15|2534.85|2538.55|2531.25|38
1733757200000|2024-12-09 15:13:20|2539.15|2531.85|2537.2|2529.9|2540.25|2532.95|2537.2|2529.9|32
1733757210000|2024-12-09 15:13:30|2537.15|2529.85|2539.25|2531.95|2539.25|2531.95|2536.2|2528.9|35
1733757220000|2024-12-09 15:13:40|2539.32|2532.02|2536.15|2528.85|2539.32|2532.02|2535.75|2528.45|37
1733757230000|2024-12-09 15:13:50|2535.65|2528.35|2536.55|2529.25|2536.68|2529.38|2533.85|2526.55|37
1733757240000|2024-12-09 15:14:00|2536.5|2529.2|2536.5|2529.2|2536.79|2529.49|2534.25|2526.95|36
1733757250000|2024-12-09 15:14:10|2536.35|2529.05|2534.07|2526.77|2536.75|2529.45|2534.07|2526.77|34
1733757260000|2024-12-09 15:14:20|2534.12|2526.82|2535.15|2527.85|2536|2528.7|2533.8|2526.5|36
1733757270000|2024-12-09 15:14:30|2535.05|2527.75|2533.15|2525.85|2535.45|2528.15|2533.15|2525.85|39
1733757280000|2024-12-09 15:14:40|2533.5|2526.2|2532.25|2524.95|2534.05|2526.75|2532.15|2524.85|24
1733757290000|2024-12-09 15:14:50|2532.29|2524.99|2530.7|2523.4|2532.29|2524.99|2530.3|2523|29
1733757300000|2024-12-09 15:15:00|2530.8|2523.5|2532.65|2525.35|2533.87|2526.57|2530.6|2523.3|33
1733757310000|2024-12-09 15:15:10|2532.9|2525.6|2530.65|2523.35|2532.9|2525.6|2530.25|2522.95|36
1733757320000|2024-12-09 15:15:20|2529.8|2522.5|2526.5|2519.2|2529.8|2522.5|2526.07|2518.77|26
1733757330000|2024-12-09 15:15:30|2526.25|2518.95|2525.5|2518.2|2526.3|2519|2524.25|2516.95|28
1733757340000|2024-12-09 15:15:40|2525.33|2518.03|2523.2|2515.9|2525.7|2518.4|2522.15|2514.85|35
1733757350000|2024-12-09 15:15:50|2522.9|2515.6|2520.95|2513.65|2523.33|2516.03|2520.6|2513.3|38
1733757360000|2024-12-09 15:16:00|2521|2513.7|2520.35|2513.05|2523.85|2516.55|2520.35|2513.05|35
1733757370000|2024-12-09 15:16:10|2520.15|2512.85|2519.43|2512.13|2520.68|2513.38|2518.3|2511|35
1733757380000|2024-12-09 15:16:20|2519.7|2512.4|2517.55|2510.25|2519.7|2512.4|2517.52|2510.22|33
1733757390000|2024-12-09 15:16:30|2518.25|2510.95|2516.78|2509.48|2519.2|2511.9|2516.78|2509.48|37
1733757400000|2024-12-09 15:16:40|2517.09|2509.79|2517.68|2510.38|2518.1|2510.8|2515.61|2508.31|34
1733757410000|2024-12-09 15:16:50|2517.72|2510.42|2512.55|2505.25|2517.72|2510.42|2511.85|2504.55|33
1733757420000|2024-12-09 15:17:00|2512.31|2505.01|2508.25|2500.95|2512.52|2505.22|2507.09|2499.79|32
1733757430000|2024-12-09 15:17:10|2508.3|2501|2511.39|2504.09|2511.39|2504.09|2505.26|2497.96|37
1733757440000|2024-12-09 15:17:20|2511.5|2504.2|2512.45|2505.15|2513.85|2506.55|2510.18|2502.88|37
1733757450000|2024-12-09 15:17:30|2512.5|2505.2|2512.5|2505.2|2512.85|2505.55|2510.25|2502.95|37
1733757460000|2024-12-09 15:17:40|2511.5|2504.2|2511.45|2504.15|2512.41|2505.11|2509.05|2501.75|39
1733757470000|2024-12-09 15:17:50|2511|2503.7|2509.65|2502.35|2512.2|2504.9|2509.65|2502.35|34
1733757480000|2024-12-09 15:18:00|2509.03|2501.73|2506.47|2499.17|2509.03|2501.73|2505.57|2498.27|38
1733757490000|2024-12-09 15:18:10|2506.43|2499.13|2503.63|2496.33|2508.03|2500.73|2502.85|2495.55|32
1733757500000|2024-12-09 15:18:20|2503.45|2496.15|2500.45|2493.15|2503.95|2496.65|2500.45|2493.15|32
1733757510000|2024-12-09 15:18:30|2500.8|2493.5|2499.9|2492.6|2503.2|2495.9|2499.6|2492.3|32
1733757520000|2024-12-09 15:18:40|2499.7|2492.4|2499.67|2492.37|2500.9|2493.6|2498.6|2491.3|35
1733757530000|2024-12-09 15:18:50|2499.7|2492.4|2500.31|2493.01|2501.05|2493.75|2499.45|2492.15|38
1733757540000|2024-12-09 15:19:00|2499.87|2492.57|2496.35|2489.05|2499.99|2492.69|2496.13|2488.83|38
1733757550000|2024-12-09 15:19:10|2495.85|2488.55|2488.8|2481.5|2495.85|2488.55|2488.8|2481.5|38
1733757560000|2024-12-09 15:19:20|2488.74|2481.44|2496.22|2488.92|2498.33|2491.03|2488.74|2481.44|40
1733757570000|2024-12-09 15:19:30|2496.3|2489|2494.39|2487.09|2497.64|2490.34|2494.25|2486.95|39
1733757580000|2024-12-09 15:19:40|2495.85|2488.55|2491.5|2484.2|2495.9|2488.6|2491.5|2484.2|40
1733757590000|2024-12-09 15:19:50|2491.8|2484.5|2489.8|2482.5|2492.9|2485.6|2488.75|2481.45|39
1733757600000|2024-12-09 15:20:00|2489.54|2482.24|2491.05|2483.75|2491.26|2483.96|2486.65|2479.35|37
1733757610000|2024-12-09 15:20:10|2490.7|2483.4|2492.46|2485.16|2494.6|2487.3|2490.7|2483.4|40
1733757620000|2024-12-09 15:20:20|2492.8|2485.5|2491.38|2484.08|2493.05|2485.75|2488.5|2481.2|39
1733757630000|2024-12-09 15:20:30|2491.15|2483.85|2495.25|2487.95|2495.6|2488.3|2489.15|2481.85|37
1733757640000|2024-12-09 15:20:40|2495.46|2488.16|2499.15|2491.85|2499.8|2492.5|2493.5|2486.2|36
1733757650000|2024-12-09 15:20:50|2499.65|2492.35|2497.45|2490.15|2499.65|2492.35|2495.65|2488.35|38
1733757660000|2024-12-09 15:21:00|2497.39|2490.09|2500.95|2493.65|2501.23|2493.93|2496.8|2489.5|37
1733757670000|2024-12-09 15:21:10|2501.05|2493.75|2498.25|2490.95|2501.65|2494.35|2498.2|2490.9|35
1733757680000|2024-12-09 15:21:20|2498.3|2491|2500.6|2493.3|2502.46|2495.16|2497.35|2490.05|37
1733757690000|2024-12-09 15:21:30|2500.4|2493.1|2495.3|2488|2500.4|2493.1|2494.15|2486.85|39
1733757700000|2024-12-09 15:21:40|2494.85|2487.55|2499.22|2491.92|2499.22|2491.92|2493.02|2485.72|39
1733757710000|2024-12-09 15:21:50|2499.18|2491.88|2494.95|2487.65|2499.3|2492|2494.95|2487.65|38
1733757720000|2024-12-09 15:22:00|2495.05|2487.75|2498.78|2491.48|2501.6|2494.3|2494.75|2487.45|40
1733757730000|2024-12-09 15:22:10|2498.2|2490.9|2495.8|2488.5|2498.9|2491.6|2494.95|2487.65|38
1733757740000|2024-12-09 15:22:20|2495.9|2488.6|2495.65|2488.35|2497.87|2490.57|2495.39|2488.09|36
1733757750000|2024-12-09 15:22:30|2495.15|2487.85|2496.4|2489.1|2497.3|2490|2494.59|2487.29|37
1733757760000|2024-12-09 15:22:40|2496.1|2488.8|2493.65|2486.35|2497.4|2490.1|2492.99|2485.69|37
1733757770000|2024-12-09 15:22:50|2493.8|2486.5|2494.75|2487.45|2495.45|2488.15|2493.5|2486.2|34
1733757780000|2024-12-09 15:23:00|2494.4|2487.1|2489.54|2482.24|2494.4|2487.1|2489.1|2481.8|36
1733757790000|2024-12-09 15:23:10|2489.88|2482.58|2490.35|2483.05|2492.1|2484.8|2488.8|2481.5|38
1733757800000|2024-12-09 15:23:20|2490.2|2482.9|2487.55|2480.25|2490.2|2482.9|2487.45|2480.15|36
1733757810000|2024-12-09 15:23:30|2487.25|2479.95|2483.95|2476.65|2488.25|2480.95|2482.9|2475.6|40
1733757820000|2024-12-09 15:23:40|2484|2476.7|2487.65|2480.35|2488|2480.7|2484|2476.7|36
1733757830000|2024-12-09 15:23:50|2487.45|2480.15|2486.38|2479.08|2489.59|2482.29|2485.45|2478.15|37
1733757840000|2024-12-09 15:24:00|2485.65|2478.35|2487.8|2480.5|2489.35|2482.05|2485.29|2477.99|38
1733757850000|2024-12-09 15:24:10|2488.15|2480.85|2492.85|2485.55|2493.75|2486.45|2487.65|2480.35|38
1733757860000|2024-12-09 15:24:20|2492.9|2485.6|2494.32|2487.02|2495.3|2488|2492.9|2485.6|38
1733757870000|2024-12-09 15:24:30|2494.25|2486.95|2493.7|2486.4|2494.8|2487.5|2492.7|2485.4|38
1733757880000|2024-12-09 15:24:40|2494.25|2486.95|2495.75|2488.45|2497.65|2490.35|2494.2|2486.9|31
1733757890000|2024-12-09 15:24:50|2495.7|2488.4|2492|2484.7|2495.7|2488.4|2491.15|2483.85|33
1733757900000|2024-12-09 15:25:00|2493|2485.7|2492.95|2485.65|2493.48|2486.18|2491.2|2483.9|37
1733757910000|2024-12-09 15:25:10|2493.05|2485.75|2496.15|2488.85|2496.44|2489.14|2491.55|2484.25|39
1733757920000|2024-12-09 15:25:20|2496.37|2489.07|2489.45|2482.15|2496.65|2489.35|2488.85|2481.55|36
1733757930000|2024-12-09 15:25:30|2490.6|2483.3|2488.1|2480.8|2490.83|2483.53|2487.05|2479.75|36
1733757940000|2024-12-09 15:25:40|2487.75|2480.45|2491.05|2483.75|2492.1|2484.8|2486.9|2479.6|31
1733757950000|2024-12-09 15:25:50|2491|2483.7|2489.2|2481.9|2491|2483.7|2488.22|2480.92|34
1733757960000|2024-12-09 15:26:00|2488.18|2480.88|2486.06|2478.76|2488.85|2481.55|2486.06|2478.76|38
1733757970000|2024-12-09 15:26:10|2485.35|2478.05|2484.18|2476.88|2485.88|2478.58|2483.16|2475.86|35
1733757980000|2024-12-09 15:26:20|2484.1|2476.8|2483.18|2475.88|2484.95|2477.65|2482.95|2475.65|35
1733757990000|2024-12-09 15:26:30|2483.93|2476.63|2480.3|2473|2484.85|2477.55|2479.27|2471.97|30
1733758000000|2024-12-09 15:26:40|2480.47|2473.17|2481.55|2474.25|2482.58|2475.28|2478.7|2471.4|37
1733758010000|2024-12-09 15:26:50|2482.1|2474.8|2484.77|2477.47|2484.85|2477.55|2481.65|2474.35|33
1733758020000|2024-12-09 15:27:00|2484.7|2477.4|2483.01|2475.71|2484.7|2477.4|2481.85|2474.55|39
1733758030000|2024-12-09 15:27:10|2483.03|2475.73|2480.15|2472.85|2484.62|2477.32|2480.15|2472.85|37
1733758040000|2024-12-09 15:27:20|2481.3|2474|2482.63|2475.33|2482.63|2475.33|2479.78|2472.48|38
1733758050000|2024-12-09 15:27:30|2482.82|2475.52|2490.9|2483.6|2490.9|2483.6|2482.69|2475.39|38
1733758060000|2024-12-09 15:27:40|2490.35|2483.05|2487.9|2480.6|2490.98|2483.68|2487.03|2479.73|35
1733758070000|2024-12-09 15:27:50|2488|2480.7|2487.4|2480.1|2488|2480.7|2485.13|2477.83|37
1733758080000|2024-12-09 15:28:00|2487.45|2480.15|2490.3|2483|2490.55|2483.25|2486.15|2478.85|37
1733758090000|2024-12-09 15:28:10|2489.68|2482.38|2487.65|2480.35|2490.46|2483.16|2487.65|2480.35|39
1733758100000|2024-12-09 15:28:20|2487.15|2479.85|2486.75|2479.45|2488.19|2480.89|2485|2477.7|37
1733758110000|2024-12-09 15:28:30|2486.55|2479.25|2483.63|2476.33|2486.75|2479.45|2483.13|2475.83|32
1733758120000|2024-12-09 15:28:40|2483.65|2476.35|2484.12|2476.82|2484.16|2476.86|2482.35|2475.05|34
1733758130000|2024-12-09 15:28:50|2484.03|2476.73|2483.75|2476.45|2485.65|2478.35|2482.75|2475.45|33
1733758140000|2024-12-09 15:29:00|2483.65|2476.35|2482.71|2475.41|2484.1|2476.8|2480.05|2472.75|36
1733758150000|2024-12-09 15:29:10|2482.84|2475.54|2486.1|2478.8|2486.1|2478.8|2480.9|2473.6|36
1733758160000|2024-12-09 15:29:20|2485.65|2478.35|2482.24|2474.94|2485.75|2478.45|2481.55|2474.25|36
1733758170000|2024-12-09 15:29:30|2482.1|2474.8|2484.25|2476.95|2484.75|2477.45|2481.99|2474.69|36
1733758180000|2024-12-09 15:29:40|2484.55|2477.25|2483.64|2476.34|2485.15|2477.85|2483.2|2475.9|36
1733758190000|2024-12-09 15:29:50|2484.36|2477.06|2483.95|2476.65|2484.74|2477.44|2483.47|2476.17|31
1733758200000|2024-12-09 15:30:00|2483.66|2476.36|2485.07|2477.77|2486.7|2479.4|2483.15|2475.85|40
1733758210000|2024-12-09 15:30:10|2485.13|2477.83|2487.34|2480.04|2488.53|2481.23|2485.13|2477.83|37
1733758220000|2024-12-09 15:30:20|2487.83|2480.53|2488.3|2481|2491.8|2484.5|2487.83|2480.53|39
1733758230000|2024-12-09 15:30:30|2487.8|2480.5|2491.2|2483.9|2491.62|2484.32|2487.6|2480.3|36
1733758240000|2024-12-09 15:30:40|2491.19|2483.89|2498.5|2491.2|2498.5|2491.2|2491.18|2483.88|39
1733758250000|2024-12-09 15:30:50|2498.35|2491.05|2500.7|2493.4|2500.7|2493.4|2497.35|2490.05|38
1733758260000|2024-12-09 15:31:00|2500.75|2493.45|2496.85|2489.55|2500.8|2493.5|2496.85|2489.55|35
1733758270000|2024-12-09 15:31:10|2496.5|2489.2|2493.25|2485.95|2496.55|2489.25|2492.64|2485.34|35
1733758280000|2024-12-09 15:31:20|2492.75|2485.45|2490.1|2482.8|2493.2|2485.9|2489.15|2481.85|28
1733758290000|2024-12-09 15:31:30|2490.15|2482.85|2491.28|2483.98|2492.74|2485.44|2489.15|2481.85|39
1733758300000|2024-12-09 15:31:40|2491.6|2484.3|2491.95|2484.65|2492.62|2485.32|2490.45|2483.15|37
1733758310000|2024-12-09 15:31:50|2491.2|2483.9|2488.15|2480.85|2491.35|2484.05|2488.15|2480.85|32
1733758320000|2024-12-09 15:32:00|2487.65|2480.35|2482.7|2475.4|2488.05|2480.75|2481.95|2474.65|35
1733758330000|2024-12-09 15:32:10|2483.3|2476|2481.15|2473.85|2483.54|2476.24|2481.06|2473.76|34
1733758340000|2024-12-09 15:32:20|2481.65|2474.35|2479.43|2472.13|2481.65|2474.35|2478.65|2471.35|36
1733758350000|2024-12-09 15:32:30|2479.37|2472.07|2480.7|2473.4|2484.85|2477.55|2479.37|2472.07|38
1733758360000|2024-12-09 15:32:40|2481|2473.7|2482.15|2474.85|2483.33|2476.03|2481|2473.7|34
1733758370000|2024-12-09 15:32:50|2481.9|2474.6|2481.15|2473.85|2482.85|2475.55|2481.15|2473.85|36
1733758380000|2024-12-09 15:33:00|2481.2|2473.9|2481.7|2474.4|2481.95|2474.65|2479.5|2472.2|39
1733758390000|2024-12-09 15:33:10|2481.95|2474.65|2485.71|2478.41|2486.04|2478.74|2481.3|2474|39
1733758400000|2024-12-09 15:33:20|2485.85|2478.55|2485.9|2478.6|2489.63|2482.33|2485.46|2478.16|36
1733758410000|2024-12-09 15:33:30|2484.65|2477.35|2482.45|2475.15|2485.91|2478.61|2482.44|2475.14|40
1733758420000|2024-12-09 15:33:40|2482.64|2475.34|2483.58|2476.28|2485.33|2478.03|2482.49|2475.19|38
1733758430000|2024-12-09 15:33:50|2484.56|2477.26|2486.08|2478.78|2486.82|2479.52|2484.56|2477.26|36
1733758440000|2024-12-09 15:34:00|2485.75|2478.45|2483.9|2476.6|2485.99|2478.69|2482.95|2475.65|38
1733758450000|2024-12-09 15:34:10|2484.05|2476.75|2487.46|2480.16|2488.75|2481.45|2484.05|2476.75|39
1733758460000|2024-12-09 15:34:20|2487.68|2480.38|2489.18|2481.88|2490.68|2483.38|2487.68|2480.38|35
1733758470000|2024-12-09 15:34:30|2489.15|2481.85|2489.15|2481.85|2489.87|2482.57|2488.41|2481.11|36
1733758480000|2024-12-09 15:34:40|2489.24|2481.94|2490.36|2483.06|2490.97|2483.67|2488.87|2481.57|37
1733758490000|2024-12-09 15:34:50|2490.68|2483.38|2490.25|2482.95|2491.2|2483.9|2490.05|2482.75|38
1733758500000|2024-12-09 15:35:00|2490.55|2483.25|2484|2476.7|2490.55|2483.25|2483.54|2476.24|35
1733758510000|2024-12-09 15:35:10|2483.95|2476.65|2483.08|2475.78|2485.38|2478.08|2479.8|2472.5|38
1733758520000|2024-12-09 15:35:20|2483.18|2475.88|2480.26|2472.96|2483.59|2476.29|2480.26|2472.96|36
1733758530000|2024-12-09 15:35:30|2480.1|2472.8|2479.03|2471.73|2480.1|2472.8|2477.75|2470.45|35
1733758540000|2024-12-09 15:35:40|2479.6|2472.3|2477.54|2470.24|2479.6|2472.3|2476.65|2469.35|36
1733758550000|2024-12-09 15:35:50|2477.9|2470.6|2477.44|2470.14|2478.9|2471.6|2477.35|2470.05|30
1733758560000|2024-12-09 15:36:00|2477.43|2470.13|2479.58|2472.28|2480.93|2473.63|2477.41|2470.11|34
1733758570000|2024-12-09 15:36:10|2479.42|2472.12|2480.35|2473.05|2481.67|2474.37|2479.3|2472|35
1733758580000|2024-12-09 15:36:20|2480.1|2472.8|2478.44|2471.14|2480.15|2472.85|2478.15|2470.85|27
1733758590000|2024-12-09 15:36:30|2478.43|2471.13|2476.75|2469.45|2479.13|2471.83|2476.18|2468.88|39
1733758600000|2024-12-09 15:36:40|2476.7|2469.4|2479.8|2472.5|2480.18|2472.88|2476.25|2468.95|33
1733758610000|2024-12-09 15:36:50|2479.95|2472.65|2479.7|2472.4|2480.25|2472.95|2478.42|2471.12|36
1733758620000|2024-12-09 15:37:00|2479.75|2472.45|2479.15|2471.85|2482.25|2474.95|2478.45|2471.15|39
1733758630000|2024-12-09 15:37:10|2479.2|2471.9|2473.08|2465.78|2479.2|2471.9|2473.08|2465.78|37
1733758640000|2024-12-09 15:37:20|2473.55|2466.25|2474.15|2466.85|2475.17|2467.87|2472.37|2465.07|30
1733758650000|2024-12-09 15:37:30|2474.7|2467.4|2474.15|2466.85|2475.15|2467.85|2474.15|2466.85|11
1733758660000|2024-12-09 15:37:40|2474.65|2467.35|2475.05|2467.75|2475.05|2467.75|2473.65|2466.35|9
1733758670000|2024-12-09 15:37:50|2475|2467.7|2474.15|2466.85|2475|2467.7|2474.15|2466.85|4
1733758680000|2024-12-09 15:38:00|2474.65|2467.35|2473.65|2466.35|2474.65|2467.35|2473.15|2465.85|7
1733758690000|2024-12-09 15:38:10|2473.15|2465.85|2472.15|2464.85|2473.15|2465.85|2472.15|2464.85|8
1733758700000|2024-12-09 15:38:20|2472.6|2465.3|2472.65|2465.35|2473.15|2465.85|2472.6|2465.3|4
1733758710000|2024-12-09 15:38:30|2472.15|2464.85|2472.15|2464.85|2472.65|2465.35|2472.15|2464.85|3
1733758720000|2024-12-09 15:38:40|2471.65|2464.35|2472.15|2464.85|2472.15|2464.85|2470.65|2463.35|8
1733758730000|2024-12-09 15:38:50|2472.65|2465.35|2470.65|2463.35|2472.65|2465.35|2470.6|2463.3|7
1733758740000|2024-12-09 15:39:00|2471.15|2463.85|2471.15|2463.85|2471.65|2464.35|2471.15|2463.85|3
1733758750000|2024-12-09 15:39:10|2470.65|2463.35|2470.15|2462.85|2470.65|2463.35|2469.65|2462.35|6
1733758760000|2024-12-09 15:39:20|2470.65|2463.35|2474.65|2467.35|2475.15|2467.85|2470.65|2463.35|9
1733758770000|2024-12-09 15:39:30|2474.15|2466.85|2477.15|2469.85|2477.15|2469.85|2473.65|2466.35|14
1733758780000|2024-12-09 15:39:40|2476.95|2469.65|2475.15|2467.85|2477.1|2469.8|2474.65|2467.35|8
1733758790000|2024-12-09 15:39:50|2476.15|2468.85|2479.95|2472.65|2480.15|2472.85|2475.65|2468.35|9
1733758800000|2024-12-09 15:40:00|2480.15|2472.85|2474.15|2466.85|2480.15|2472.85|2474.15|2466.85|10
1733758810000|2024-12-09 15:40:10|2474.9|2467.6|2477.55|2470.25|2477.65|2470.35|2474.65|2467.35|16
1733758820000|2024-12-09 15:40:20|2477.5|2470.2|2474.15|2466.85|2478.15|2470.85|2474.15|2466.85|18
1733758830000|2024-12-09 15:40:30|2473.65|2466.35|2475.65|2468.35|2475.65|2468.35|2472.65|2465.35|11
1733758840000|2024-12-09 15:40:40|2475.15|2467.85|2474.15|2466.85|2475.15|2467.85|2474.15|2466.85|3
1733758850000|2024-12-09 15:40:50|2475.15|2467.85|2474.15|2466.85|2475.15|2467.85|2474.15|2466.85|2
1733758860000|2024-12-09 15:41:00|2475.15|2467.85|2473.15|2465.85|2476.15|2468.85|2472.15|2464.85|14
1733758870000|2024-12-09 15:41:10|2472.15|2464.85|2472.15|2464.85|2473.15|2465.85|2472.15|2464.85|10
1733758880000|2024-12-09 15:41:20|2471.15|2463.85|2469.15|2461.85|2471.15|2463.85|2469.15|2461.85|10
1733758890000|2024-12-09 15:41:30|2468.65|2461.35|2467.15|2459.85|2469.15|2461.85|2467.15|2459.85|8
1733758900000|2024-12-09 15:41:40|2467.5|2460.2|2470.65|2463.35|2470.65|2463.35|2467.5|2460.2|9
1733758910000|2024-12-09 15:41:50|2471.15|2463.85|2473.65|2466.35|2474.65|2467.35|2471.15|2463.85|9
1733758920000|2024-12-09 15:42:00|2474.15|2466.85|2466.15|2458.85|2474.15|2466.85|2466.15|2458.85|15
1733758930000|2024-12-09 15:42:10|2467.15|2459.85|2466.65|2459.35|2467.15|2459.85|2466.15|2458.85|6
1733758940000|2024-12-09 15:42:20|2466.15|2458.85|2466.65|2459.35|2466.65|2459.35|2466.15|2458.85|4
1733758950000|2024-12-09 15:42:30|2467.15|2459.85|2462.65|2455.35|2467.15|2459.85|2462.65|2455.35|11
1733758960000|2024-12-09 15:42:40|2463.15|2455.85|2465.65|2458.35|2466.15|2458.85|2463.15|2455.85|9
1733758970000|2024-12-09 15:42:50|2464.75|2457.45|2462.5|2455.2|2464.75|2457.45|2460.3|2453|22
1733758980000|2024-12-09 15:43:00|2462.55|2455.25|2461.15|2453.85|2462.65|2455.35|2460.15|2452.85|17
1733758990000|2024-12-09 15:43:10|2460.75|2453.45|2462.8|2455.5|2462.8|2455.5|2460.15|2452.85|17
1733759000000|2024-12-09 15:43:20|2462.75|2455.45|2460.35|2453.05|2462.75|2455.45|2458.5|2451.2|32
1733759010000|2024-12-09 15:43:30|2460.45|2453.15|2456|2448.7|2460.45|2453.15|2455.38|2448.08|38
1733759020000|2024-12-09 15:43:40|2456.15|2448.85|2456.41|2449.11|2456.91|2449.61|2455.2|2447.9|37
1733759030000|2024-12-09 15:43:50|2456.33|2449.03|2458.85|2451.55|2458.9|2451.6|2455.24|2447.94|36
1733759040000|2024-12-09 15:44:00|2458.55|2451.25|2462.43|2455.13|2463.45|2456.15|2458.55|2451.25|35
1733759050000|2024-12-09 15:44:10|2462.1|2454.8|2458.8|2451.5|2462.1|2454.8|2458.38|2451.08|37
1733759060000|2024-12-09 15:44:20|2458.1|2450.8|2460.2|2452.9|2460.35|2453.05|2457.55|2450.25|36
1733759070000|2024-12-09 15:44:30|2460.09|2452.79|2460.45|2453.15|2460.73|2453.43|2459.25|2451.95|38
1733759080000|2024-12-09 15:44:40|2460.6|2453.3|2464.5|2457.2|2465.05|2457.75|2460.55|2453.25|36
1733759090000|2024-12-09 15:44:50|2465.13|2457.83|2467.19|2459.89|2467.19|2459.89|2463.57|2456.27|37
1733759100000|2024-12-09 15:45:00|2467.28|2459.98|2464.49|2457.19|2467.35|2460.05|2464.49|2457.19|39
1733759110000|2024-12-09 15:45:10|2465.45|2458.15|2471.06|2463.76|2471.06|2463.76|2464.57|2457.27|36
1733759120000|2024-12-09 15:45:20|2471.16|2463.86|2470.15|2462.85|2471.5|2464.2|2469.15|2461.85|35
1733759130000|2024-12-09 15:45:30|2470.3|2463|2471.27|2463.97|2471.27|2463.97|2470.15|2462.85|38
1733759140000|2024-12-09 15:45:40|2471.35|2464.05|2473.1|2465.8|2473.2|2465.9|2471.3|2464|36
1733759150000|2024-12-09 15:45:50|2473.19|2465.89|2472.05|2464.75|2474.41|2467.11|2472|2464.7|37
1733759160000|2024-12-09 15:46:00|2473|2465.7|2469.63|2462.33|2473|2465.7|2469.63|2462.33|36
1733759170000|2024-12-09 15:46:10|2470.03|2462.73|2466.65|2459.35|2470.03|2462.73|2466.3|2459|35
1733759180000|2024-12-09 15:46:20|2467.1|2459.8|2463.55|2456.25|2467.6|2460.3|2462.61|2455.31|30
1733759190000|2024-12-09 15:46:30|2463.65|2456.35|2462.5|2455.2|2465.43|2458.13|2461.31|2454.01|36
1733759200000|2024-12-09 15:46:40|2462|2454.7|2455.9|2448.6|2462.05|2454.75|2455.9|2448.6|36
1733759210000|2024-12-09 15:46:50|2455.5|2448.2|2453.7|2446.4|2456.6|2449.3|2450.45|2443.15|38
1733759220000|2024-12-09 15:47:00|2453.23|2445.93|2447.35|2440.05|2453.23|2445.93|2447.22|2439.92|37
1733759230000|2024-12-09 15:47:10|2447.61|2440.31|2452.3|2445|2452.3|2445|2447.61|2440.31|38
1733759240000|2024-12-09 15:47:20|2452.85|2445.55|2452.02|2444.72|2453.08|2445.78|2449.7|2442.4|37
1733759250000|2024-12-09 15:47:30|2452.09|2444.79|2451.5|2444.2|2452.35|2445.05|2450.2|2442.9|37
1733759260000|2024-12-09 15:47:40|2451.05|2443.75|2449|2441.7|2451.05|2443.75|2449|2441.7|39
1733759270000|2024-12-09 15:47:50|2450.2|2442.9|2449.3|2442|2450.25|2442.95|2447.35|2440.05|37
1733759280000|2024-12-09 15:48:00|2449.65|2442.35|2446.81|2439.51|2450.1|2442.8|2446.71|2439.41|38
1733759290000|2024-12-09 15:48:10|2447.13|2439.83|2447.75|2440.45|2448.11|2440.81|2446.34|2439.04|34
1733759300000|2024-12-09 15:48:20|2447.73|2440.43|2445.22|2437.92|2447.73|2440.43|2445.22|2437.92|35
1733759310000|2024-12-09 15:48:30|2445.15|2437.85|2443.3|2436|2445.53|2438.23|2443.25|2435.95|31
1733759320000|2024-12-09 15:48:40|2443.24|2435.94|2442.65|2435.35|2443.32|2436.02|2441.55|2434.25|35
1733759330000|2024-12-09 15:48:50|2443.41|2436.11|2443.19|2435.89|2444.12|2436.82|2441.3|2434|36
1733759340000|2024-12-09 15:49:00|2443.2|2435.9|2444.02|2436.72|2445.1|2437.8|2441.35|2434.05|36
1733759350000|2024-12-09 15:49:10|2444.21|2436.91|2444.84|2437.54|2447.67|2440.37|2444.21|2436.91|38
1733759360000|2024-12-09 15:49:20|2444.8|2437.5|2444.43|2437.13|2445.11|2437.81|2444.25|2436.95|37
1733759370000|2024-12-09 15:49:30|2444.41|2437.11|2445.65|2438.35|2446.95|2439.65|2444.32|2437.02|35
1733759380000|2024-12-09 15:49:40|2445.7|2438.4|2445.8|2438.5|2446.4|2439.1|2443.35|2436.05|36
1733759390000|2024-12-09 15:49:50|2446.68|2439.38|2447.54|2440.24|2447.8|2440.5|2446.4|2439.1|35
1733759400000|2024-12-09 15:50:00|2446.9|2439.6|2448.7|2441.4|2450.75|2443.45|2446.57|2439.27|38
1733759410000|2024-12-09 15:50:10|2448.8|2441.5|2449.48|2442.18|2450.09|2442.79|2448.36|2441.06|37
1733759420000|2024-12-09 15:50:20|2449.51|2442.21|2450.53|2443.23|2453|2445.7|2449.48|2442.18|37
1733759430000|2024-12-09 15:50:30|2450.55|2443.25|2448.23|2440.93|2450.95|2443.65|2448.2|2440.9|35
1733759440000|2024-12-09 15:50:40|2448.25|2440.95|2450.25|2442.95|2450.75|2443.45|2448.13|2440.83|36
1733759450000|2024-12-09 15:50:50|2450.3|2443|2446.65|2439.35|2450.3|2443|2444.55|2437.25|37
1733759460000|2024-12-09 15:51:00|2446.6|2439.3|2448.62|2441.32|2449.94|2442.64|2446.45|2439.15|38
1733759470000|2024-12-09 15:51:10|2448.5|2441.2|2449.15|2441.85|2449.92|2442.62|2448.23|2440.93|35
1733759480000|2024-12-09 15:51:20|2449.1|2441.8|2447.15|2439.85|2450.25|2442.95|2446.64|2439.34|37
1733759490000|2024-12-09 15:51:30|2447.05|2439.75|2443.6|2436.3|2448.1|2440.8|2443.52|2436.22|35
1733759500000|2024-12-09 15:51:40|2444.59|2437.29|2448.49|2441.19|2449|2441.7|2443.65|2436.35|37
1733759510000|2024-12-09 15:51:50|2448.4|2441.1|2444.5|2437.2|2448.4|2441.1|2444.5|2437.2|33
1733759520000|2024-12-09 15:52:00|2445|2437.7|2446.2|2438.9|2446.2|2438.9|2444.31|2437.01|38
1733759530000|2024-12-09 15:52:10|2445.95|2438.65|2445.6|2438.3|2446.6|2439.3|2444.88|2437.58|33
1733759540000|2024-12-09 15:52:20|2445.63|2438.33|2445.2|2437.9|2446|2438.7|2444.98|2437.68|39
1733759550000|2024-12-09 15:52:30|2445.44|2438.14|2443.51|2436.21|2446.13|2438.83|2443.26|2435.96|34
1733759560000|2024-12-09 15:52:40|2443.4|2436.1|2444.29|2436.99|2445.26|2437.96|2443.35|2436.05|35
1733759570000|2024-12-09 15:52:50|2444.45|2437.15|2442.23|2434.93|2445.05|2437.75|2442.23|2434.93|35
1733759580000|2024-12-09 15:53:00|2442.16|2434.86|2438.95|2431.65|2442.3|2435|2438.33|2431.03|39
1733759590000|2024-12-09 15:53:10|2438.3|2431|2436.05|2428.75|2439.55|2432.25|2436.05|2428.75|37
1733759600000|2024-12-09 15:53:20|2436.2|2428.9|2438.52|2431.22|2439.6|2432.3|2436.2|2428.9|35
1733759610000|2024-12-09 15:53:30|2438.44|2431.14|2437.21|2429.91|2439.35|2432.05|2437.18|2429.88|31
1733759620000|2024-12-09 15:53:40|2437.2|2429.9|2437.83|2430.53|2438.93|2431.63|2437.2|2429.9|32
1733759630000|2024-12-09 15:53:50|2439.15|2431.85|2436.53|2429.23|2439.15|2431.85|2436.53|2429.23|36
1733759640000|2024-12-09 15:54:00|2436.15|2428.85|2436.7|2429.4|2437.23|2429.93|2435.55|2428.25|38
1733759650000|2024-12-09 15:54:10|2436.65|2429.35|2436.37|2429.07|2437.85|2430.55|2435.85|2428.55|38
1733759660000|2024-12-09 15:54:20|2436.39|2429.09|2438.65|2431.35|2439.3|2432|2436.39|2429.09|37
1733759670000|2024-12-09 15:54:30|2438.35|2431.05|2434.5|2427.2|2438.54|2431.24|2434.45|2427.15|38
1733759680000|2024-12-09 15:54:40|2434.87|2427.57|2435.4|2428.1|2436.37|2429.07|2434.87|2427.57|31
1733759690000|2024-12-09 15:54:50|2435.38|2428.08|2436.23|2428.93|2437.55|2430.25|2435.38|2428.08|38
1733759700000|2024-12-09 15:55:00|2436.05|2428.75|2432.25|2424.95|2436.35|2429.05|2432.25|2424.95|34
1733759710000|2024-12-09 15:55:10|2432.3|2425|2432.3|2425|2432.65|2425.35|2431.65|2424.35|28
1733759720000|2024-12-09 15:55:20|2432.17|2424.87|2433.47|2426.17|2433.73|2426.43|2432.05|2424.75|36
1733759730000|2024-12-09 15:55:30|2433.52|2426.22|2433.48|2426.18|2435.65|2428.35|2433.3|2426|37
1733759740000|2024-12-09 15:55:40|2433.35|2426.05|2434.9|2427.6|2434.9|2427.6|2433.15|2425.85|37
1733759750000|2024-12-09 15:55:50|2435|2427.7|2437.74|2430.44|2438.43|2431.13|2435|2427.7|34
1733759760000|2024-12-09 15:56:00|2437.55|2430.25|2435.24|2427.94|2437.85|2430.55|2434.65|2427.35|37
1733759770000|2024-12-09 15:56:10|2435.38|2428.08|2435.24|2427.94|2435.8|2428.5|2435.1|2427.8|27
1733759780000|2024-12-09 15:56:20|2435.23|2427.93|2437.1|2429.8|2437.1|2429.8|2435.15|2427.85|25
1733759790000|2024-12-09 15:56:30|2437.3|2430|2437.2|2429.9|2438.55|2431.25|2436.41|2429.11|36
1733759800000|2024-12-09 15:56:40|2436.96|2429.66|2436.65|2429.35|2437.13|2429.83|2435.15|2427.85|29
1733759810000|2024-12-09 15:56:50|2436.64|2429.34|2436.3|2429|2437.2|2429.9|2435.34|2428.04|29
1733759820000|2024-12-09 15:57:00|2436.4|2429.1|2436.22|2428.92|2436.4|2429.1|2435.2|2427.9|25
1733759830000|2024-12-09 15:57:10|2436.28|2428.98|2441.23|2433.93|2441.23|2433.93|2436.28|2428.98|32
1733759840000|2024-12-09 15:57:20|2441.45|2434.15|2446.1|2438.8|2446.1|2438.8|2441.45|2434.15|37
1733759850000|2024-12-09 15:57:30|2446.2|2438.9|2448.04|2440.74|2448.15|2440.85|2445.75|2438.45|38
1733759860000|2024-12-09 15:57:40|2447.94|2440.64|2448.56|2441.26|2449.35|2442.05|2447.05|2439.75|36
1733759870000|2024-12-09 15:57:50|2448.53|2441.23|2451.2|2443.9|2452.29|2444.99|2447.85|2440.55|35
1733759880000|2024-12-09 15:58:00|2451.23|2443.93|2448.9|2441.6|2453.25|2445.95|2448.43|2441.13|38
1733759890000|2024-12-09 15:58:10|2448.85|2441.55|2448.18|2440.88|2450.15|2442.85|2447.4|2440.1|38
1733759900000|2024-12-09 15:58:20|2448.05|2440.75|2448.65|2441.35|2450.13|2442.83|2447.45|2440.15|36
1733759910000|2024-12-09 15:58:30|2448.85|2441.55|2448.5|2441.2|2449.35|2442.05|2447.95|2440.65|36
1733759920000|2024-12-09 15:58:40|2448.2|2440.9|2447.34|2440.04|2450.05|2442.75|2447.34|2440.04|35
1733759930000|2024-12-09 15:58:50|2447.45|2440.15|2445.07|2437.77|2447.45|2440.15|2444.7|2437.4|34
1733759940000|2024-12-09 15:59:00|2445.09|2437.79|2445.62|2438.32|2446.19|2438.89|2444.45|2437.15|32
1733759950000|2024-12-09 15:59:10|2446.15|2438.85|2447.38|2440.08|2447.6|2440.3|2446.15|2438.85|33
1733759960000|2024-12-09 15:59:20|2447.34|2440.04|2445.55|2438.25|2447.37|2440.07|2445.09|2437.79|34
1733759970000|2024-12-09 15:59:30|2445.47|2438.17|2445.4|2438.1|2445.47|2438.17|2445.1|2437.8|22
1733759980000|2024-12-09 15:59:40|2445.43|2438.13|2445.24|2437.94|2447.02|2439.72|2444.35|2437.05|32
1733759990000|2024-12-09 15:59:50|2445.42|2438.12|2442.82|2435.52|2445.42|2438.12|2442.15|2434.85|36
1733760000000|2024-12-09 16:00:00|2442.69|2435.39|2441.27|2433.97|2442.69|2435.39|2441.19|2433.89|22
1733760010000|2024-12-09 16:00:10|2441.25|2433.95|2440.01|2432.71|2441.8|2434.5|2439.2|2431.9|33
1733760020000|2024-12-09 16:00:20|2439.96|2432.66|2437.74|2430.44|2440.05|2432.75|2436.29|2428.99|33
1733760030000|2024-12-09 16:00:30|2437.9|2430.6|2435.15|2427.85|2437.9|2430.6|2434.25|2426.95|32
1733760040000|2024-12-09 16:00:40|2435.57|2428.27|2440.8|2433.5|2441.1|2433.8|2435.57|2428.27|35
1733760050000|2024-12-09 16:00:50|2440.9|2433.6|2443.1|2435.8|2444.45|2437.15|2440.4|2433.1|39
1733760060000|2024-12-09 16:01:00|2443.15|2435.85|2445.21|2437.91|2445.21|2437.91|2442.2|2434.9|36
1733760070000|2024-12-09 16:01:10|2446.3|2439|2441.15|2433.85|2446.3|2439|2441.15|2433.85|33
1733760080000|2024-12-09 16:01:20|2441.1|2433.8|2439.99|2432.69|2441.98|2434.68|2439.05|2431.75|35
1733760090000|2024-12-09 16:01:30|2440.04|2432.74|2441.15|2433.85|2441.73|2434.43|2440.04|2432.74|34
1733760100000|2024-12-09 16:01:40|2441.24|2433.94|2438.47|2431.17|2441.24|2433.94|2437.95|2430.65|36
1733760110000|2024-12-09 16:01:50|2438.48|2431.18|2437.24|2429.94|2439.1|2431.8|2437.24|2429.94|36
1733760120000|2024-12-09 16:02:00|2437.2|2429.9|2434.75|2427.45|2437.35|2430.05|2434.72|2427.42|38
1733760130000|2024-12-09 16:02:10|2434.89|2427.59|2434.5|2427.2|2436.05|2428.75|2434.23|2426.93|38
1733760140000|2024-12-09 16:02:20|2435.35|2428.05|2435.48|2428.18|2438.06|2430.76|2434.64|2427.34|39
1733760150000|2024-12-09 16:02:30|2435.55|2428.25|2434.52|2427.22|2435.9|2428.6|2434.1|2426.8|36
1733760160000|2024-12-09 16:02:40|2434.48|2427.18|2434.65|2427.35|2436.15|2428.85|2433.7|2426.4|34
1733760170000|2024-12-09 16:02:50|2434.35|2427.05|2429.63|2422.33|2434.35|2427.05|2428.05|2420.75|36
1733760180000|2024-12-09 16:03:00|2429.68|2422.38|2428.13|2420.83|2432.4|2425.1|2428.13|2420.83|37
1733760190000|2024-12-09 16:03:10|2428.82|2421.52|2429.23|2421.93|2429.34|2422.04|2427.47|2420.17|35
1733760200000|2024-12-09 16:03:20|2429.24|2421.94|2433.15|2425.85|2433.8|2426.5|2429.18|2421.88|35
1733760210000|2024-12-09 16:03:30|2432.85|2425.55|2432.65|2425.35|2433.18|2425.88|2431.1|2423.8|36
1733760220000|2024-12-09 16:03:40|2432.15|2424.85|2429.22|2421.92|2432.74|2425.44|2429.1|2421.8|31
1733760230000|2024-12-09 16:03:50|2429.41|2422.11|2431.45|2424.15|2431.6|2424.3|2428.57|2421.27|38
1733760240000|2024-12-09 16:04:00|2431.48|2424.18|2432.63|2425.33|2434.18|2426.88|2431.35|2424.05|38
1733760250000|2024-12-09 16:04:10|2433|2425.7|2434.05|2426.75|2435.2|2427.9|2433|2425.7|34
1733760260000|2024-12-09 16:04:20|2434.2|2426.9|2441.12|2433.82|2441.35|2434.05|2434.2|2426.9|33
1733760270000|2024-12-09 16:04:30|2441.15|2433.85|2440.75|2433.45|2443.85|2436.55|2440.75|2433.45|39
1733760280000|2024-12-09 16:04:40|2440.65|2433.35|2443.15|2435.85|2445.01|2437.71|2437.15|2429.85|37
1733760290000|2024-12-09 16:04:50|2443.78|2436.48|2445.32|2438.02|2445.32|2438.02|2443.38|2436.08|33
1733760300000|2024-12-09 16:05:00|2445.37|2438.07|2449.01|2441.71|2449.4|2442.1|2445.37|2438.07|38
1733760310000|2024-12-09 16:05:10|2448.75|2441.45|2452.2|2444.9|2452.25|2444.95|2448.5|2441.2|33
1733760320000|2024-12-09 16:05:20|2452.15|2444.85|2452.28|2444.98|2452.28|2444.98|2450.96|2443.66|31
1733760330000|2024-12-09 16:05:30|2452.95|2445.65|2451.25|2443.95|2452.95|2445.65|2449.17|2441.87|37
1733760340000|2024-12-09 16:05:40|2451.35|2444.05|2452.5|2445.2|2453.65|2446.35|2449.23|2441.93|37
1733760350000|2024-12-09 16:05:50|2452.65|2445.35|2454.15|2446.85|2455.01|2447.71|2452.13|2444.83|38
1733760360000|2024-12-09 16:06:00|2453.93|2446.63|2449.49|2442.19|2453.93|2446.63|2449.49|2442.19|36
1733760370000|2024-12-09 16:06:10|2449.7|2442.4|2450.1|2442.8|2451.2|2443.9|2448.35|2441.05|39
1733760380000|2024-12-09 16:06:20|2450.12|2442.82|2456.95|2449.65|2457.3|2450|2450.07|2442.77|40
1733760390000|2024-12-09 16:06:30|2457|2449.7|2455.18|2447.88|2457.15|2449.85|2455.13|2447.83|32
1733760400000|2024-12-09 16:06:40|2455.13|2447.83|2456.79|2449.49|2458.9|2451.6|2455.13|2447.83|35
1733760410000|2024-12-09 16:06:50|2456.2|2448.9|2453.18|2445.88|2456.25|2448.95|2452.15|2444.85|35
1733760420000|2024-12-09 16:07:00|2453.13|2445.83|2453.15|2445.85|2454.95|2447.65|2451.25|2443.95|40
1733760430000|2024-12-09 16:07:10|2453.1|2445.8|2452|2444.7|2453.1|2445.8|2450.15|2442.85|39
1733760440000|2024-12-09 16:07:20|2451.8|2444.5|2453.32|2446.02|2453.9|2446.6|2450.15|2442.85|32
1733760450000|2024-12-09 16:07:30|2453.5|2446.2|2452.25|2444.95|2454.92|2447.62|2452.18|2444.88|36
1733760460000|2024-12-09 16:07:40|2451.6|2444.3|2447.15|2439.85|2451.6|2444.3|2446.05|2438.75|33
1733760470000|2024-12-09 16:07:50|2447.1|2439.8|2448.34|2441.04|2449.2|2441.9|2447.1|2439.8|38
1733760480000|2024-12-09 16:08:00|2448.32|2441.02|2449.6|2442.3|2450.69|2443.39|2448.13|2440.83|35
1733760490000|2024-12-09 16:08:10|2449.4|2442.1|2452.93|2445.63|2452.93|2445.63|2449.13|2441.83|34
1733760500000|2024-12-09 16:08:20|2452.95|2445.65|2449.45|2442.15|2453.1|2445.8|2448.8|2441.5|36
1733760510000|2024-12-09 16:08:30|2449.91|2442.61|2452.2|2444.9|2452.24|2444.94|2449.8|2442.5|38
1733760520000|2024-12-09 16:08:40|2452.23|2444.93|2452.1|2444.8|2453.18|2445.88|2451.1|2443.8|35
1733760530000|2024-12-09 16:08:50|2452.25|2444.95|2451.2|2443.9|2452.3|2445|2450.8|2443.5|34
1733760540000|2024-12-09 16:09:00|2451.18|2443.88|2451.12|2443.82|2451.25|2443.95|2447.18|2439.88|36
1733760550000|2024-12-09 16:09:10|2451.18|2443.88|2451.05|2443.75|2452.04|2444.74|2448.3|2441|38
1733760560000|2024-12-09 16:09:20|2450.98|2443.68|2451.18|2443.88|2451.29|2443.99|2450.9|2443.6|36
1733760570000|2024-12-09 16:09:30|2451.08|2443.78|2450.2|2442.9|2452.2|2444.9|2450.2|2442.9|25
1733760580000|2024-12-09 16:09:40|2450.15|2442.85|2451.1|2443.8|2452.45|2445.15|2450.13|2442.83|32
1733760590000|2024-12-09 16:09:50|2451.18|2443.88|2450.23|2442.93|2451.2|2443.9|2449.2|2441.9|37
1733760600000|2024-12-09 16:10:00|2450.2|2442.9|2450.26|2442.96|2451.15|2443.85|2449.65|2442.35|36
1733760610000|2024-12-09 16:10:10|2450.29|2442.99|2450.2|2442.9|2450.8|2443.5|2449.18|2441.88|38
1733760620000|2024-12-09 16:10:20|2450.26|2442.96|2453.17|2445.87|2454.3|2447|2450.26|2442.96|34
1733760630000|2024-12-09 16:10:30|2453.12|2445.82|2454.2|2446.9|2455.18|2447.88|2452.2|2444.9|34
1733760640000|2024-12-09 16:10:40|2454.24|2446.94|2454.26|2446.96|2455.18|2447.88|2454.24|2446.94|23
1733760650000|2024-12-09 16:10:50|2454.32|2447.02|2456.15|2448.85|2456.15|2448.85|2454.32|2447.02|29
1733760660000|2024-12-09 16:11:00|2456.1|2448.8|2458.29|2450.99|2459.45|2452.15|2455.95|2448.65|36
1733760670000|2024-12-09 16:11:10|2458.2|2450.9|2460.35|2453.05|2460.35|2453.05|2457.99|2450.69|25
1733760680000|2024-12-09 16:11:20|2460.2|2452.9|2457.15|2449.85|2460.2|2452.9|2456.15|2448.85|33
1733760690000|2024-12-09 16:11:30|2457.1|2449.8|2456.03|2448.73|2457.87|2450.57|2455.75|2448.45|20
1733760700000|2024-12-09 16:11:40|2456.24|2448.94|2456.24|2448.94|2457.15|2449.85|2455.9|2448.6|37
1733760710000|2024-12-09 16:11:50|2456.3|2449|2454.01|2446.71|2456.3|2449|2453.55|2446.25|28
1733760720000|2024-12-09 16:12:00|2453.43|2446.13|2453.38|2446.08|2454.25|2446.95|2452.85|2445.55|35
1733760730000|2024-12-09 16:12:10|2453.52|2446.22|2454.1|2446.8|2455.04|2447.74|2453.05|2445.75|34
1733760740000|2024-12-09 16:12:20|2454.2|2446.9|2454.2|2446.9|2454.85|2447.55|2453.2|2445.9|38
1733760750000|2024-12-09 16:12:30|2454.23|2446.93|2454.31|2447.01|2455.18|2447.88|2454.12|2446.82|32
1733760760000|2024-12-09 16:12:40|2454.32|2447.02|2456.15|2448.85|2456.2|2448.9|2454.32|2447.02|20
1733760770000|2024-12-09 16:12:50|2456.2|2448.9|2457.2|2449.9|2459.15|2451.85|2456.15|2448.85|30
1733760780000|2024-12-09 16:13:00|2457.75|2450.45|2459.22|2451.92|2459.35|2452.05|2457.75|2450.45|35
1733760790000|2024-12-09 16:13:10|2459.1|2451.8|2459.1|2451.8|2460.09|2452.79|2458.8|2451.5|31
1733760800000|2024-12-09 16:13:20|2459.15|2451.85|2460.15|2452.85|2460.15|2452.85|2458.05|2450.75|33
1733760810000|2024-12-09 16:13:30|2460.1|2452.8|2460.07|2452.77|2460.35|2453.05|2460.04|2452.74|25
1733760820000|2024-12-09 16:13:40|2460.1|2452.8|2459.99|2452.69|2460.25|2452.95|2459.35|2452.05|27
1733760830000|2024-12-09 16:13:50|2459.9|2452.6|2460.1|2452.8|2461.01|2453.71|2459.35|2452.05|32
1733760840000|2024-12-09 16:14:00|2460.13|2452.83|2462.13|2454.83|2462.15|2454.85|2460.13|2452.83|22
1733760850000|2024-12-09 16:14:10|2463.7|2456.4|2465.26|2457.96|2467.55|2460.25|2463.7|2456.4|35
1733760860000|2024-12-09 16:14:20|2465.11|2457.81|2465.15|2457.85|2466.15|2458.85|2464.05|2456.75|35
1733760870000|2024-12-09 16:14:30|2465.05|2457.75|2462.06|2454.76|2465.05|2457.75|2461.9|2454.6|35
1733760880000|2024-12-09 16:14:40|2462.15|2454.85|2462.18|2454.88|2463.85|2456.55|2462.15|2454.85|31
1733760890000|2024-12-09 16:14:50|2462.24|2454.94|2461.08|2453.78|2463|2455.7|2460.9|2453.6|22
1733760900000|2024-12-09 16:15:00|2461.17|2453.87|2459.17|2451.87|2461.25|2453.95|2458.18|2450.88|35
1733760910000|2024-12-09 16:15:10|2459.15|2451.85|2459.1|2451.8|2459.3|2452|2457.65|2450.35|36
1733760920000|2024-12-09 16:15:20|2458.7|2451.4|2455.18|2447.88|2459.3|2452|2455.18|2447.88|38
1733760930000|2024-12-09 16:15:30|2455.15|2447.85|2453.3|2446|2455.85|2448.55|2453.3|2446|32
1733760940000|2024-12-09 16:15:40|2453.15|2445.85|2448.1|2440.8|2453.15|2445.85|2448.05|2440.75|35
1733760950000|2024-12-09 16:15:50|2448.35|2441.05|2449.2|2441.9|2451.2|2443.9|2448.25|2440.95|39
1733760960000|2024-12-09 16:16:00|2449.3|2442|2449.2|2441.9|2451.2|2443.9|2448.8|2441.5|35
1733760970000|2024-12-09 16:16:10|2449.25|2441.95|2447.13|2439.83|2449.45|2442.15|2446.26|2438.96|35
1733760980000|2024-12-09 16:16:20|2447.18|2439.88|2444.15|2436.85|2447.87|2440.57|2444.15|2436.85|29
1733760990000|2024-12-09 16:16:30|2444.35|2437.05|2440.05|2432.75|2444.35|2437.05|2438.75|2431.45|20
1733761000000|2024-12-09 16:16:40|2439.88|2432.58|2439.13|2431.83|2439.88|2432.58|2438.85|2431.55|38
1733761010000|2024-12-09 16:16:50|2438.68|2431.38|2440.05|2432.75|2440.74|2433.44|2438.63|2431.33|32
1733761020000|2024-12-09 16:17:00|2439.65|2432.35|2442.75|2435.45|2442.75|2435.45|2439.2|2431.9|35
1733761030000|2024-12-09 16:17:10|2442.65|2435.35|2442.26|2434.96|2443.4|2436.1|2442.26|2434.96|33
1733761040000|2024-12-09 16:17:20|2442.6|2435.3|2442.11|2434.81|2443.5|2436.2|2441.95|2434.65|35
1733761050000|2024-12-09 16:17:30|2442.26|2434.96|2446.08|2438.78|2446.08|2438.78|2442.18|2434.88|33
1733761060000|2024-12-09 16:17:40|2445.4|2438.1|2441.98|2434.68|2445.4|2438.1|2441.7|2434.4|36
1733761070000|2024-12-09 16:17:50|2441.95|2434.65|2441.07|2433.77|2442.18|2434.88|2439.9|2432.6|38
1733761080000|2024-12-09 16:18:00|2441.22|2433.92|2441.5|2434.2|2443.03|2435.73|2440.15|2432.85|39
1733761090000|2024-12-09 16:18:10|2441.55|2434.25|2441.95|2434.65|2443.13|2435.83|2440.95|2433.65|35
1733761100000|2024-12-09 16:18:20|2441.9|2434.6|2443.04|2435.74|2443.04|2435.74|2441.13|2433.83|34
1733761110000|2024-12-09 16:18:30|2442.6|2435.3|2440.15|2432.85|2442.7|2435.4|2439.05|2431.75|38
1733761120000|2024-12-09 16:18:40|2440.05|2432.75|2440|2432.7|2440.44|2433.14|2438.15|2430.85|32
1733761130000|2024-12-09 16:18:50|2439.8|2432.5|2437.15|2429.85|2441.3|2434|2437.15|2429.85|33
1733761140000|2024-12-09 16:19:00|2436.8|2429.5|2435.15|2427.85|2438.4|2431.1|2435.15|2427.85|35
1733761150000|2024-12-09 16:19:10|2435.07|2427.77|2437.18|2429.88|2437.18|2429.88|2433.85|2426.55|31
1733761160000|2024-12-09 16:19:20|2437.48|2430.18|2435.3|2428|2438.35|2431.05|2435.3|2428|30
1733761170000|2024-12-09 16:19:30|2435.15|2427.85|2435.14|2427.84|2435.88|2428.58|2433.94|2426.64|36
1733761180000|2024-12-09 16:19:40|2435.12|2427.82|2435.08|2427.78|2435.15|2427.85|2434.2|2426.9|30
1733761190000|2024-12-09 16:19:50|2435.1|2427.8|2437.63|2430.33|2438.05|2430.75|2435.1|2427.8|38
1733761200000|2024-12-09 16:20:00|2437.95|2430.65|2439.1|2431.8|2440.21|2432.91|2437.7|2430.4|39
1733761210000|2024-12-09 16:20:10|2439.15|2431.85|2434.74|2427.44|2439.25|2431.95|2434.24|2426.94|27
1733761220000|2024-12-09 16:20:20|2434.65|2427.35|2432.31|2425.01|2436.3|2429|2432.1|2424.8|38
1733761230000|2024-12-09 16:20:30|2432.34|2425.04|2427.3|2420|2432.34|2425.04|2426.5|2419.2|39
1733761240000|2024-12-09 16:20:40|2427|2419.7|2425|2417.7|2428.9|2421.6|2424.7|2417.4|38
1733761250000|2024-12-09 16:20:50|2424.6|2417.3|2421.55|2414.25|2424.6|2417.3|2420.57|2413.27|37
1733761260000|2024-12-09 16:21:00|2421.65|2414.35|2418.15|2410.85|2421.65|2414.35|2417.15|2409.85|37
1733761270000|2024-12-09 16:21:10|2418.21|2410.91|2419.72|2412.42|2421.9|2414.6|2418.21|2410.91|38
1733761280000|2024-12-09 16:21:20|2419.8|2412.5|2419.15|2411.85|2421.01|2413.71|2418.75|2411.45|39
1733761290000|2024-12-09 16:21:30|2419.13|2411.83|2422.33|2415.03|2422.33|2415.03|2418.45|2411.15|37
1733761300000|2024-12-09 16:21:40|2422.54|2415.24|2423.06|2415.76|2423.35|2416.05|2422.15|2414.85|35
1733761310000|2024-12-09 16:21:50|2423.13|2415.83|2423.98|2416.68|2424.09|2416.79|2422.48|2415.18|35
1733761320000|2024-12-09 16:22:00|2423.99|2416.69|2426.8|2419.5|2427.05|2419.75|2423.99|2416.69|32
1733761330000|2024-12-09 16:22:10|2426.4|2419.1|2427.15|2419.85|2427.15|2419.85|2424.13|2416.83|35
1733761340000|2024-12-09 16:22:20|2427.1|2419.8|2427.4|2420.1|2427.4|2420.1|2426.65|2419.35|27
1733761350000|2024-12-09 16:22:30|2428.01|2420.71|2432.7|2425.4|2432.8|2425.5|2427.9|2420.6|33
1733761360000|2024-12-09 16:22:40|2432.85|2425.55|2435.54|2428.24|2435.54|2428.24|2432.85|2425.55|31
1733761370000|2024-12-09 16:22:50|2435.44|2428.14|2434.5|2427.2|2436.26|2428.96|2434.4|2427.1|32
1733761380000|2024-12-09 16:23:00|2434.08|2426.78|2435.02|2427.72|2435.55|2428.25|2434.05|2426.75|34
1733761390000|2024-12-09 16:23:10|2435.2|2427.9|2427.93|2420.63|2435.24|2427.94|2427.9|2420.6|21
1733761400000|2024-12-09 16:23:20|2427.7|2420.4|2422.3|2415|2428.5|2421.2|2418.85|2411.55|37
1733761410000|2024-12-09 16:23:30|2422.02|2414.72|2421.24|2413.94|2422.02|2414.72|2420.15|2412.85|37
1733761420000|2024-12-09 16:23:40|2421.13|2413.83|2425.15|2417.85|2425.76|2418.46|2421|2413.7|35
1733761430000|2024-12-09 16:23:50|2425.21|2417.91|2426.55|2419.25|2427.4|2420.1|2425.15|2417.85|33
1733761440000|2024-12-09 16:24:00|2426.6|2419.3|2428.76|2421.46|2430.6|2423.3|2426.55|2419.25|36
1733761450000|2024-12-09 16:24:10|2428.85|2421.55|2424.05|2416.75|2430.04|2422.74|2423.9|2416.6|34
1733761460000|2024-12-09 16:24:20|2424.15|2416.85|2422.6|2415.3|2424.35|2417.05|2422.3|2415|36
1733761470000|2024-12-09 16:24:30|2422.1|2414.8|2423.41|2416.11|2423.41|2416.11|2420.15|2412.85|34
1733761480000|2024-12-09 16:24:40|2423.65|2416.35|2424.21|2416.91|2425.05|2417.75|2423.5|2416.2|32
1733761490000|2024-12-09 16:24:50|2424.19|2416.89|2424.28|2416.98|2424.65|2417.35|2424.05|2416.75|30
1733761500000|2024-12-09 16:25:00|2424.2|2416.9|2425.9|2418.6|2426.35|2419.05|2423.05|2415.75|32
1733761510000|2024-12-09 16:25:10|2426.11|2418.81|2424.15|2416.85|2427.05|2419.75|2423.25|2415.95|38
1733761520000|2024-12-09 16:25:20|2424.05|2416.75|2424.12|2416.82|2426.25|2418.95|2423.95|2416.65|35
1733761530000|2024-12-09 16:25:30|2424.39|2417.09|2420.77|2413.47|2424.39|2417.09|2420.77|2413.47|33
1733761540000|2024-12-09 16:25:40|2420.95|2413.65|2421.6|2414.3|2421.6|2414.3|2419.15|2411.85|38
1733761550000|2024-12-09 16:25:50|2421.8|2414.5|2422.55|2415.25|2423.75|2416.45|2421.8|2414.5|36
1733761560000|2024-12-09 16:26:00|2422.75|2415.45|2421.56|2414.26|2422.75|2415.45|2420.2|2412.9|37
1733761570000|2024-12-09 16:26:10|2421.34|2414.04|2417.62|2410.32|2421.55|2414.25|2416.81|2409.51|34
1733761580000|2024-12-09 16:26:20|2417.72|2410.42|2416.44|2409.14|2418.2|2410.9|2416.43|2409.13|32
1733761590000|2024-12-09 16:26:30|2416.45|2409.15|2417.47|2410.17|2418.23|2410.93|2416.39|2409.09|36
1733761600000|2024-12-09 16:26:40|2417.6|2410.3|2417.76|2410.46|2418|2410.7|2417.34|2410.04|32
1733761610000|2024-12-09 16:26:50|2417.48|2410.18|2419|2411.7|2419.2|2411.9|2417.34|2410.04|31
1733761620000|2024-12-09 16:27:00|2418.72|2411.42|2417.44|2410.14|2418.95|2411.65|2417.44|2410.14|34
1733761630000|2024-12-09 16:27:10|2417.75|2410.45|2418.3|2411|2422.1|2414.8|2417.55|2410.25|36
1733761640000|2024-12-09 16:27:20|2418.75|2411.45|2411.95|2404.65|2418.9|2411.6|2411.9|2404.6|33
1733761650000|2024-12-09 16:27:30|2411.37|2404.07|2407.46|2400.16|2411.4|2404.1|2405.85|2398.55|37
1733761660000|2024-12-09 16:27:40|2407.05|2399.75|2407.14|2399.84|2408.2|2400.9|2405.45|2398.15|35
1733761670000|2024-12-09 16:27:50|2406.1|2398.8|2408.23|2400.93|2408.23|2400.93|2405.33|2398.03|34
1733761680000|2024-12-09 16:28:00|2407.74|2400.44|2412.51|2405.21|2412.51|2405.21|2407.15|2399.85|38
1733761690000|2024-12-09 16:28:10|2412.98|2405.68|2415.93|2408.63|2417.4|2410.1|2412.98|2405.68|37
1733761700000|2024-12-09 16:28:20|2415.16|2407.86|2407.71|2400.41|2415.16|2407.86|2407.71|2400.41|33
1733761710000|2024-12-09 16:28:30|2407.57|2400.27|2402.96|2395.66|2407.57|2400.27|2402.9|2395.6|36
1733761720000|2024-12-09 16:28:40|2402.35|2395.05|2403.52|2396.22|2403.85|2396.55|2400.13|2392.83|34
1733761730000|2024-12-09 16:28:50|2405.54|2398.24|2408|2400.7|2408.9|2401.6|2405.54|2398.24|38
1733761740000|2024-12-09 16:29:00|2407.9|2400.6|2407.75|2400.45|2409.58|2402.28|2406.44|2399.14|37
1733761750000|2024-12-09 16:29:10|2407.27|2399.97|2403.05|2395.75|2407.65|2400.35|2403|2395.7|34
1733761760000|2024-12-09 16:29:20|2403.15|2395.85|2398.18|2390.88|2403.15|2395.85|2398.18|2390.88|35
1733761770000|2024-12-09 16:29:30|2398.2|2390.9|2402.15|2394.85|2403.48|2396.18|2398.15|2390.85|35
1733761780000|2024-12-09 16:29:40|2401.9|2394.6|2403.25|2395.95|2403.25|2395.95|2400.45|2393.15|38
1733761790000|2024-12-09 16:29:50|2403.6|2396.3|2398.98|2391.68|2405|2397.7|2398.98|2391.68|36
1733761800000|2024-12-09 16:30:00|2399.2|2391.9|2401.62|2394.32|2404.05|2396.75|2398.4|2391.1|33
1733761810000|2024-12-09 16:30:10|2401.55|2394.25|2400.75|2393.45|2404.75|2397.45|2400.2|2392.9|36
1733761820000|2024-12-09 16:30:20|2401.73|2394.43|2401.6|2394.3|2403.29|2395.99|2399.27|2391.97|36
1733761830000|2024-12-09 16:30:30|2401.67|2394.37|2408.79|2401.49|2410.15|2402.85|2401.52|2394.22|34
1733761840000|2024-12-09 16:30:40|2408.54|2401.24|2412.04|2404.74|2413.48|2406.18|2408.54|2401.24|37
1733761850000|2024-12-09 16:30:50|2412.28|2404.98|2411.45|2404.15|2412.75|2405.45|2410.04|2402.74|36
1733761860000|2024-12-09 16:31:00|2411.22|2403.92|2414.75|2407.45|2415.11|2407.81|2411.22|2403.92|36
1733761870000|2024-12-09 16:31:10|2414.86|2407.56|2419.9|2412.6|2420.2|2412.9|2414.86|2407.56|32
1733761880000|2024-12-09 16:31:20|2419.85|2412.55|2418.68|2411.38|2421.18|2413.88|2418.5|2411.2|35
1733761890000|2024-12-09 16:31:30|2418.48|2411.18|2424.26|2416.96|2424.26|2416.96|2418.23|2410.93|36
1733761900000|2024-12-09 16:31:40|2424.55|2417.25|2427.58|2420.28|2428|2420.7|2424.24|2416.94|36
1733761910000|2024-12-09 16:31:50|2427.7|2420.4|2426.2|2418.9|2429.05|2421.75|2426.05|2418.75|33
1733761920000|2024-12-09 16:32:00|2426.3|2419|2427.6|2420.3|2428.1|2420.8|2425.4|2418.1|40
1733761930000|2024-12-09 16:32:10|2427.5|2420.2|2423.18|2415.88|2427.5|2420.2|2422.15|2414.85|39
1733761940000|2024-12-09 16:32:20|2423.48|2416.18|2422.8|2415.5|2425.1|2417.8|2422.4|2415.1|30
1733761950000|2024-12-09 16:32:30|2423|2415.7|2420.03|2412.73|2423|2415.7|2418.29|2410.99|39
1733761960000|2024-12-09 16:32:40|2419.8|2412.5|2420.04|2412.74|2422.15|2414.85|2419.8|2412.5|37
1733761970000|2024-12-09 16:32:50|2420|2412.7|2416.9|2409.6|2420.96|2413.66|2416.9|2409.6|34
1733761980000|2024-12-09 16:33:00|2416.85|2409.55|2415.09|2407.79|2416.85|2409.55|2415|2407.7|37
1733761990000|2024-12-09 16:33:10|2415.15|2407.85|2416|2408.7|2418.2|2410.9|2414.65|2407.35|32
1733762000000|2024-12-09 16:33:20|2416.08|2408.78|2417.13|2409.83|2417.53|2410.23|2416|2408.7|36
1733762010000|2024-12-09 16:33:30|2417.05|2409.75|2416.1|2408.8|2419.45|2412.15|2416.1|2408.8|38
1733762020000|2024-12-09 16:33:40|2416.13|2408.83|2413|2405.7|2416.13|2408.83|2411.3|2404|32
1733762030000|2024-12-09 16:33:50|2413.15|2405.85|2417.65|2410.35|2417.8|2410.5|2413.15|2405.85|36
1733762040000|2024-12-09 16:34:00|2417.6|2410.3|2418.38|2411.08|2419.2|2411.9|2417.47|2410.17|34
1733762050000|2024-12-09 16:34:10|2419.1|2411.8|2422.44|2415.14|2423.03|2415.73|2419.06|2411.76|36
1733762060000|2024-12-09 16:34:20|2422.6|2415.3|2420.95|2413.65|2423.33|2416.03|2420.07|2412.77|36
1733762070000|2024-12-09 16:34:30|2420.1|2412.8|2425.38|2418.08|2425.5|2418.2|2419.97|2412.67|33
1733762080000|2024-12-09 16:34:40|2425.45|2418.15|2427.95|2420.65|2428.55|2421.25|2425.41|2418.11|37
1733762090000|2024-12-09 16:34:50|2428.19|2420.89|2427.88|2420.58|2428.19|2420.89|2426.8|2419.5|36
1733762100000|2024-12-09 16:35:00|2427.05|2419.75|2426.05|2418.75|2427.05|2419.75|2422.56|2415.26|39
1733762110000|2024-12-09 16:35:10|2425.8|2418.5|2426.13|2418.83|2426.55|2419.25|2424.35|2417.05|33
1733762120000|2024-12-09 16:35:20|2425.93|2418.63|2425.3|2418|2426.14|2418.84|2424.39|2417.09|34
1733762130000|2024-12-09 16:35:30|2425.43|2418.13|2430.9|2423.6|2431.48|2424.18|2425.18|2417.88|35
1733762140000|2024-12-09 16:35:40|2430.78|2423.48|2428.13|2420.83|2431.05|2423.75|2428|2420.7|30
1733762150000|2024-12-09 16:35:50|2428.11|2420.81|2423.54|2416.24|2428.3|2421|2423.54|2416.24|36
1733762160000|2024-12-09 16:36:00|2424.5|2417.2|2428.01|2420.71|2428.01|2420.71|2423.7|2416.4|27
1733762170000|2024-12-09 16:36:10|2427.93|2420.63|2430.03|2422.73|2430.1|2422.8|2426.65|2419.35|35
1733762180000|2024-12-09 16:36:20|2430.45|2423.15|2429|2421.7|2430.9|2423.6|2428.55|2421.25|35
1733762190000|2024-12-09 16:36:30|2428.75|2421.45|2428.01|2420.71|2428.75|2421.45|2427.1|2419.8|38
1733762200000|2024-12-09 16:36:40|2427.62|2420.32|2426.41|2419.11|2428.45|2421.15|2426.31|2419.01|29
1733762210000|2024-12-09 16:36:50|2427.05|2419.75|2429.7|2422.4|2430.2|2422.9|2426.95|2419.65|33
1733762220000|2024-12-09 16:37:00|2428.43|2421.13|2427.75|2420.45|2429.75|2422.45|2426.9|2419.6|37
1733762230000|2024-12-09 16:37:10|2427.68|2420.38|2427.35|2420.05|2428.15|2420.85|2426.85|2419.55|34
1733762240000|2024-12-09 16:37:20|2427.13|2419.83|2424.65|2417.35|2427.13|2419.83|2424.15|2416.85|26
1733762250000|2024-12-09 16:37:30|2424.35|2417.05|2421.26|2413.96|2426.2|2418.9|2421.25|2413.95|39
1733762260000|2024-12-09 16:37:40|2421.44|2414.14|2421.2|2413.9|2421.46|2414.16|2421.15|2413.85|21
1733762270000|2024-12-09 16:37:50|2421.25|2413.95|2420.18|2412.88|2421.25|2413.95|2420.18|2412.88|20
1733762280000|2024-12-09 16:38:00|2419.85|2412.55|2417.87|2410.57|2420.12|2412.82|2417.12|2409.82|33
1733762290000|2024-12-09 16:38:10|2418.15|2410.85|2417.09|2409.79|2418.2|2410.9|2415.62|2408.32|35
1733762300000|2024-12-09 16:38:20|2417.1|2409.8|2419.65|2412.35|2420.13|2412.83|2417.1|2409.8|33
1733762310000|2024-12-09 16:38:30|2419.99|2412.69|2418.4|2411.1|2421.35|2414.05|2418.4|2411.1|32
1733762320000|2024-12-09 16:38:40|2418.23|2410.93|2419.1|2411.8|2420.08|2412.78|2418.23|2410.93|28
1733762330000|2024-12-09 16:38:50|2419.05|2411.75|2420.4|2413.1|2420.4|2413.1|2417.13|2409.83|33
1733762340000|2024-12-09 16:39:00|2421.15|2413.85|2422.65|2415.35|2423.35|2416.05|2421.15|2413.85|28
1733762350000|2024-12-09 16:39:10|2422.8|2415.5|2424.46|2417.16|2424.46|2417.16|2422.44|2415.14|33
1733762360000|2024-12-09 16:39:20|2424.44|2417.14|2424.04|2416.74|2424.44|2417.14|2423.18|2415.88|26
1733762370000|2024-12-09 16:39:30|2424.15|2416.85|2426|2418.7|2426.2|2418.9|2424.1|2416.8|32
1733762380000|2024-12-09 16:39:40|2425.23|2417.93|2427.2|2419.9|2427.35|2420.05|2424.9|2417.6|29
1733762390000|2024-12-09 16:39:50|2427.18|2419.88|2427.52|2420.22|2428.35|2421.05|2427.18|2419.88|29
1733762400000|2024-12-09 16:40:00|2427.93|2420.63|2428.4|2421.1|2428.6|2421.3|2427.29|2419.99|31
1733762410000|2024-12-09 16:40:10|2428.28|2420.98|2432.3|2425|2432.3|2425|2427.53|2420.23|35
1733762420000|2024-12-09 16:40:20|2432.28|2424.98|2428.85|2421.55|2432.5|2425.2|2428.8|2421.5|36
1733762430000|2024-12-09 16:40:30|2428.79|2421.49|2429.3|2422|2430.3|2423|2428.73|2421.43|34
1733762440000|2024-12-09 16:40:40|2429.23|2421.93|2429.05|2421.75|2429.29|2421.99|2429.05|2421.75|34
1733762450000|2024-12-09 16:40:50|2429|2421.7|2429.24|2421.94|2429.24|2421.94|2427.18|2419.88|33
1733762460000|2024-12-09 16:41:00|2429.13|2421.83|2424.8|2417.5|2429.13|2421.83|2424.35|2417.05|31
1733762470000|2024-12-09 16:41:10|2425.15|2417.85|2428.35|2421.05|2428.35|2421.05|2425.11|2417.81|35
1733762480000|2024-12-09 16:41:20|2429.05|2421.75|2429.5|2422.2|2430.98|2423.68|2428.85|2421.55|33
1733762490000|2024-12-09 16:41:30|2429.39|2422.09|2431.2|2423.9|2431.28|2423.98|2429.38|2422.08|32
1733762500000|2024-12-09 16:41:40|2431.28|2423.98|2429.15|2421.85|2431.28|2423.98|2428.79|2421.49|33
1733762510000|2024-12-09 16:41:50|2429.25|2421.95|2429.18|2421.88|2429.25|2421.95|2429|2421.7|18
1733762520000|2024-12-09 16:42:00|2429.2|2421.9|2430.15|2422.85|2430.23|2422.93|2429.18|2421.88|24
1733762530000|2024-12-09 16:42:10|2430.08|2422.78|2432.7|2425.4|2433.5|2426.2|2430.08|2422.78|31
1733762540000|2024-12-09 16:42:20|2432.23|2424.93|2432.05|2424.75|2432.85|2425.55|2431.17|2423.87|32
1733762550000|2024-12-09 16:42:30|2432.03|2424.73|2435.15|2427.85|2435.2|2427.9|2432|2424.7|32
1733762560000|2024-12-09 16:42:40|2435.18|2427.88|2432.18|2424.88|2435.18|2427.88|2432.09|2424.79|31
1733762570000|2024-12-09 16:42:50|2432.24|2424.94|2432.46|2425.16|2433.03|2425.73|2432.07|2424.77|23
1733762580000|2024-12-09 16:43:00|2432.1|2424.8|2429.15|2421.85|2432.15|2424.85|2429.15|2421.85|24
1733762590000|2024-12-09 16:43:10|2428.95|2421.65|2430.32|2423.02|2430.65|2423.35|2427.65|2420.35|31
1733762600000|2024-12-09 16:43:20|2429.22|2421.92|2432.85|2425.55|2432.85|2425.55|2428.5|2421.2|34
1733762610000|2024-12-09 16:43:30|2433.04|2425.74|2428.2|2420.9|2434.15|2426.85|2427.9|2420.6|37
1733762620000|2024-12-09 16:43:40|2428.15|2420.85|2426.08|2418.78|2428.2|2420.9|2426.05|2418.75|24
1733762630000|2024-12-09 16:43:50|2426|2418.7|2427.29|2419.99|2428.04|2420.74|2425.95|2418.65|29
1733762640000|2024-12-09 16:44:00|2427.18|2419.88|2427.1|2419.8|2427.18|2419.88|2425.8|2418.5|26
1733762650000|2024-12-09 16:44:10|2427.15|2419.85|2425.3|2418|2427.5|2420.2|2424.75|2417.45|33
1733762660000|2024-12-09 16:44:20|2424.2|2416.9|2427.44|2420.14|2428.2|2420.9|2424.2|2416.9|36
1733762670000|2024-12-09 16:44:30|2428.03|2420.73|2424.7|2417.4|2428.08|2420.78|2424|2416.7|34
1733762680000|2024-12-09 16:44:40|2424.18|2416.88|2426.3|2419|2426.3|2419|2424.18|2416.88|29
1733762690000|2024-12-09 16:44:50|2426.23|2418.93|2426.1|2418.8|2427.21|2419.91|2425.85|2418.55|34
1733762700000|2024-12-09 16:45:00|2426.15|2418.85|2429.3|2422|2430.15|2422.85|2426.1|2418.8|32
1733762710000|2024-12-09 16:45:10|2429.23|2421.93|2428.08|2420.78|2430.05|2422.75|2427.29|2419.99|32
1733762720000|2024-12-09 16:45:20|2428|2420.7|2428.2|2420.9|2429.1|2421.8|2428|2420.7|28
1733762730000|2024-12-09 16:45:30|2428.73|2421.43|2428.2|2420.9|2430.15|2422.85|2428.18|2420.88|19
1733762740000|2024-12-09 16:45:40|2428.18|2420.88|2429.05|2421.75|2430.1|2422.8|2428.09|2420.79|32
1733762750000|2024-12-09 16:45:50|2429.07|2421.77|2427.18|2419.88|2429.21|2421.91|2426.7|2419.4|31
1733762760000|2024-12-09 16:46:00|2427.1|2419.8|2425.9|2418.6|2429.07|2421.77|2425.8|2418.5|38
1733762770000|2024-12-09 16:46:10|2425.97|2418.67|2424.15|2416.85|2426.08|2418.78|2424.15|2416.85|32
1733762780000|2024-12-09 16:46:20|2423.05|2415.75|2422.15|2414.85|2424.08|2416.78|2422.13|2414.83|27
1733762790000|2024-12-09 16:46:30|2422.18|2414.88|2420.85|2413.55|2423.92|2416.62|2420.85|2413.55|35
1733762800000|2024-12-09 16:46:40|2421.15|2413.85|2420.9|2413.6|2421.15|2413.85|2419.11|2411.81|33
1733762810000|2024-12-09 16:46:50|2420.15|2412.85|2419.18|2411.88|2420.2|2412.9|2419|2411.7|32
1733762820000|2024-12-09 16:47:00|2419.95|2412.65|2420.96|2413.66|2421.01|2413.71|2419.95|2412.65|32
1733762830000|2024-12-09 16:47:10|2420.99|2413.69|2422.13|2414.83|2422.23|2414.93|2420.96|2413.66|27
1733762840000|2024-12-09 16:47:20|2422|2414.7|2417.33|2410.03|2422|2414.7|2417.33|2410.03|37
1733762850000|2024-12-09 16:47:30|2416.62|2409.32|2416.35|2409.05|2417.15|2409.85|2415.15|2407.85|36
1733762860000|2024-12-09 16:47:40|2416.25|2408.95|2416.3|2409|2417.31|2410.01|2416.25|2408.95|30
1733762870000|2024-12-09 16:47:50|2417|2409.7|2417.1|2409.8|2418.15|2410.85|2416.82|2409.52|31
1733762880000|2024-12-09 16:48:00|2417.13|2409.83|2418.13|2410.83|2419.8|2412.5|2417.13|2409.83|35
1733762890000|2024-12-09 16:48:10|2418.15|2410.85|2416.97|2409.67|2419.04|2411.74|2416.25|2408.95|34
1733762900000|2024-12-09 16:48:20|2417.1|2409.8|2418.1|2410.8|2419.15|2411.85|2416.11|2408.81|33
1733762910000|2024-12-09 16:48:30|2418.13|2410.83|2418.09|2410.79|2419.03|2411.73|2418.09|2410.79|26
1733762920000|2024-12-09 16:48:40|2418.11|2410.81|2417.23|2409.93|2419.55|2412.25|2417.23|2409.93|20
1733762930000|2024-12-09 16:48:50|2417.3|2410|2415.1|2407.8|2417.3|2410|2413.85|2406.55|37
1733762940000|2024-12-09 16:49:00|2415.15|2407.85|2417.1|2409.8|2418.15|2410.85|2415.08|2407.78|34
1733762950000|2024-12-09 16:49:10|2417.18|2409.88|2417.26|2409.96|2419.8|2412.5|2417.05|2409.75|30
1733762960000|2024-12-09 16:49:20|2417.29|2409.99|2420.95|2413.65|2420.95|2413.65|2417.26|2409.96|34
1733762970000|2024-12-09 16:49:30|2420.83|2413.53|2421.08|2413.78|2422.45|2415.15|2420.18|2412.88|36
1733762980000|2024-12-09 16:49:40|2421.1|2413.8|2417.95|2410.65|2421.1|2413.8|2417.55|2410.25|29
1733762990000|2024-12-09 16:49:50|2418.2|2410.9|2420.75|2413.45|2421.35|2414.05|2418.2|2410.9|36
1733763000000|2024-12-09 16:50:00|2420.2|2412.9|2417.2|2409.9|2420.2|2412.9|2417.18|2409.88|33
1733763010000|2024-12-09 16:50:10|2417.18|2409.88|2418.25|2410.95|2418.25|2410.95|2416.15|2408.85|38
1733763020000|2024-12-09 16:50:20|2418.45|2411.15|2417.8|2410.5|2420.15|2412.85|2417.8|2410.5|38
1733763030000|2024-12-09 16:50:30|2417.21|2409.91|2417.29|2409.99|2418.2|2410.9|2416.23|2408.93|27
1733763040000|2024-12-09 16:50:40|2417.15|2409.85|2419.08|2411.78|2420.05|2412.75|2417.15|2409.85|37
1733763050000|2024-12-09 16:50:50|2419.23|2411.93|2417.75|2410.45|2421.2|2413.9|2417.75|2410.45|31
1733763060000|2024-12-09 16:51:00|2417.85|2410.55|2414.65|2407.35|2418.17|2410.87|2414.15|2406.85|32
1733763070000|2024-12-09 16:51:10|2414.45|2407.15|2416.7|2409.4|2417.1|2409.8|2414.07|2406.77|34
1733763080000|2024-12-09 16:51:20|2416.18|2408.88|2418.26|2410.96|2418.46|2411.16|2415.35|2408.05|25
1733763090000|2024-12-09 16:51:30|2418.23|2410.93|2419.8|2412.5|2421.2|2413.9|2418.13|2410.83|32
1733763100000|2024-12-09 16:51:40|2419.18|2411.88|2421.68|2414.38|2422.64|2415.34|2419.15|2411.85|37
1733763110000|2024-12-09 16:51:50|2422.25|2414.95|2420.65|2413.35|2422.25|2414.95|2420.65|2413.35|20
1733763120000|2024-12-09 16:52:00|2417.18|2409.88|2415.25|2407.95|2418.2|2410.9|2414.18|2406.88|32
1733763130000|2024-12-09 16:52:10|2415.15|2407.85|2419.26|2411.96|2419.26|2411.96|2415.15|2407.85|37
1733763140000|2024-12-09 16:52:20|2419.25|2411.95|2418.63|2411.33|2421.18|2413.88|2418.13|2410.83|31
1733763150000|2024-12-09 16:52:30|2419.02|2411.72|2419.77|2412.47|2420.6|2413.3|2418.8|2411.5|37
1733763160000|2024-12-09 16:52:40|2419.15|2411.85|2419.57|2412.27|2419.57|2412.27|2418.09|2410.79|32
1733763170000|2024-12-09 16:52:50|2419.45|2412.15|2420.08|2412.78|2420.1|2412.8|2419.04|2411.74|30
1733763180000|2024-12-09 16:53:00|2420.03|2412.73|2419.06|2411.76|2420.03|2412.73|2418.97|2411.67|33
1733763190000|2024-12-09 16:53:10|2419.13|2411.83|2421.9|2414.6|2422.24|2414.94|2419.13|2411.83|35
1733763200000|2024-12-09 16:53:20|2422.04|2414.74|2424.13|2416.83|2424.75|2417.45|2422.04|2414.74|22
1733763210000|2024-12-09 16:53:30|2424.15|2416.85|2426.13|2418.83|2426.15|2418.85|2424.13|2416.83|19
1733763220000|2024-12-09 16:53:40|2426.1|2418.8|2424.75|2417.45|2426.1|2418.8|2424.75|2417.45|31
1733763230000|2024-12-09 16:53:50|2425.15|2417.85|2425.25|2417.95|2426.03|2418.73|2424.2|2416.9|27
1733763240000|2024-12-09 16:54:00|2425.2|2417.9|2421.75|2414.45|2427.15|2419.85|2421.75|2414.45|34
1733763250000|2024-12-09 16:54:10|2421.24|2413.94|2415.03|2407.73|2421.85|2414.55|2414.7|2407.4|31
1733763260000|2024-12-09 16:54:20|2415.05|2407.75|2410.8|2403.5|2415.05|2407.75|2410.59|2403.29|37
1733763270000|2024-12-09 16:54:30|2410.91|2403.61|2413.45|2406.15|2414.85|2407.55|2410.91|2403.61|35
1733763280000|2024-12-09 16:54:40|2413.11|2405.81|2409.55|2402.25|2413.15|2405.85|2409.55|2402.25|35
1733763290000|2024-12-09 16:54:50|2409.11|2401.81|2411.15|2403.85|2411.18|2403.88|2409.11|2401.81|26
1733763300000|2024-12-09 16:55:00|2410.15|2402.85|2411.61|2404.31|2411.61|2404.31|2408.13|2400.83|36
1733763310000|2024-12-09 16:55:10|2412.13|2404.83|2409|2401.7|2412.25|2404.95|2409|2401.7|34
1733763320000|2024-12-09 16:55:20|2409.07|2401.77|2409.9|2402.6|2411.1|2403.8|2408.95|2401.65|33
1733763330000|2024-12-09 16:55:30|2409.95|2402.65|2410.08|2402.78|2411.05|2403.75|2409.52|2402.22|37
1733763340000|2024-12-09 16:55:40|2410.04|2402.74|2412.24|2404.94|2412.8|2405.5|2409.74|2402.44|32
1733763350000|2024-12-09 16:55:50|2412.23|2404.93|2409.95|2402.65|2414.2|2406.9|2409.95|2402.65|32
1733763360000|2024-12-09 16:56:00|2410.24|2402.94|2402.6|2395.3|2411.3|2404|2402.45|2395.15|37
1733763370000|2024-12-09 16:56:10|2403.08|2395.78|2402.9|2395.6|2403.2|2395.9|2401.85|2394.55|26
1733763380000|2024-12-09 16:56:20|2402.79|2395.49|2401.3|2394|2402.79|2395.49|2400.23|2392.93|24
1733763390000|2024-12-09 16:56:30|2400.24|2392.94|2401.1|2393.8|2401.55|2394.25|2400.23|2392.93|32
1733763400000|2024-12-09 16:56:40|2401.08|2393.78|2400.25|2392.95|2401.65|2394.35|2400.25|2392.95|23
1733763410000|2024-12-09 16:56:50|2400.39|2393.09|2398.4|2391.1|2400.6|2393.3|2398.1|2390.8|30
1733763420000|2024-12-09 16:57:00|2398.45|2391.15|2398.2|2390.9|2400.25|2392.95|2397.6|2390.3|36
1733763430000|2024-12-09 16:57:10|2398.3|2391|2392.5|2385.2|2399.24|2391.94|2392.5|2385.2|38
1733763440000|2024-12-09 16:57:20|2392.34|2385.04|2393.15|2385.85|2393.55|2386.25|2390.8|2383.5|34
1733763450000|2024-12-09 16:57:30|2393|2385.7|2391.75|2384.45|2393.08|2385.78|2391.11|2383.81|36
1733763460000|2024-12-09 16:57:40|2391.2|2383.9|2391.26|2383.96|2392.15|2384.85|2391.09|2383.79|34
1733763470000|2024-12-09 16:57:50|2391.18|2383.88|2391.96|2384.66|2392.2|2384.9|2391.13|2383.83|26
1733763480000|2024-12-09 16:58:00|2392.1|2384.8|2390.1|2382.8|2392.81|2385.51|2389.13|2381.83|36
1733763490000|2024-12-09 16:58:10|2390.15|2382.85|2388.9|2381.6|2391.2|2383.9|2387.95|2380.65|37
1733763500000|2024-12-09 16:58:20|2389.03|2381.73|2387.79|2380.49|2389.1|2381.8|2387.05|2379.75|29
1733763510000|2024-12-09 16:58:30|2387.82|2380.52|2389.29|2381.99|2390.01|2382.71|2387.82|2380.52|30
1733763520000|2024-12-09 16:58:40|2389.21|2381.91|2384.45|2377.15|2390.8|2383.5|2384.45|2377.15|15
1733763530000|2024-12-09 16:58:50|2384.15|2376.85|2383.1|2375.8|2384.15|2376.85|2382|2374.7|20
1733763540000|2024-12-09 16:59:00|2383.08|2375.78|2384.95|2377.65|2384.95|2377.65|2383.05|2375.75|34
1733763550000|2024-12-09 16:59:10|2385|2377.7|2385.08|2377.78|2385.15|2377.85|2384.75|2377.45|22
1733763560000|2024-12-09 16:59:20|2385.13|2377.83|2385.07|2377.77|2386.13|2378.83|2384.65|2377.35|20
1733763570000|2024-12-09 16:59:30|2384.5|2377.2|2386.15|2378.85|2386.15|2378.85|2384.5|2377.2|25
1733763580000|2024-12-09 16:59:40|2385.65|2378.35|2383.15|2375.85|2385.65|2378.35|2383.15|2375.85|25
1733763590000|2024-12-09 16:59:50|2382.85|2375.55|2384.15|2376.85|2385.15|2377.85|2382.25|2374.95|20
1733763600000|2024-12-09 17:00:00|2383.65|2376.35|2387.77|2380.47|2388.15|2380.85|2383.25|2375.95|34
1733763610000|2024-12-09 17:00:10|2387.81|2380.51|2389.65|2382.35|2389.7|2382.4|2387.2|2379.9|32
1733763620000|2024-12-09 17:00:20|2389.15|2381.85|2388.55|2381.25|2389.8|2382.5|2387.85|2380.55|26
1733763630000|2024-12-09 17:00:30|2388.65|2381.35|2388.05|2380.75|2388.75|2381.45|2387.93|2380.63|26
1733763640000|2024-12-09 17:00:40|2388.45|2381.15|2385.85|2378.55|2388.55|2381.25|2384.55|2377.25|32
1733763650000|2024-12-09 17:00:50|2385.75|2378.45|2384.93|2377.63|2385.96|2378.66|2384.05|2376.75|33
1733763660000|2024-12-09 17:01:00|2385.15|2377.85|2385.8|2378.5|2386.19|2378.89|2383.55|2376.25|31
1733763670000|2024-12-09 17:01:10|2385.7|2378.4|2386.03|2378.73|2387.15|2379.85|2385.05|2377.75|35
1733763680000|2024-12-09 17:01:20|2386|2378.7|2388.25|2380.95|2388.25|2380.95|2386|2378.7|35
1733763690000|2024-12-09 17:01:30|2388.71|2381.41|2392.22|2384.92|2392.47|2385.17|2388|2380.7|30
1733763700000|2024-12-09 17:01:40|2392.25|2384.95|2394|2386.7|2394.82|2387.52|2391.75|2384.45|36
1733763710000|2024-12-09 17:01:50|2393.95|2386.65|2392.25|2384.95|2393.95|2386.65|2391.1|2383.8|36
1733763720000|2024-12-09 17:02:00|2392.2|2384.9|2392.9|2385.6|2393.15|2385.85|2392.1|2384.8|32
1733763730000|2024-12-09 17:02:10|2393|2385.7|2395.95|2388.65|2396.05|2388.75|2392.6|2385.3|32
1733763740000|2024-12-09 17:02:20|2396.17|2388.87|2399.04|2391.74|2399.15|2391.85|2396.05|2388.75|32
1733763750000|2024-12-09 17:02:30|2398.97|2391.67|2397.65|2390.35|2399.15|2391.85|2397.55|2390.25|29
1733763760000|2024-12-09 17:02:40|2397.9|2390.6|2397.07|2389.77|2398.15|2390.85|2396.08|2388.78|28
1733763770000|2024-12-09 17:02:50|2397.15|2389.85|2394.15|2386.85|2397.25|2389.95|2394.15|2386.85|19
1733763780000|2024-12-09 17:03:00|2395.15|2387.85|2396.95|2389.65|2397.3|2390|2394.65|2387.35|30
1733763790000|2024-12-09 17:03:10|2396.75|2389.45|2398.95|2391.65|2398.95|2391.65|2396.06|2388.76|30
1733763800000|2024-12-09 17:03:20|2398.7|2391.4|2401.25|2393.95|2402.13|2394.83|2398.7|2391.4|32
1733763810000|2024-12-09 17:03:30|2401.15|2393.85|2402.97|2395.67|2403.15|2395.85|2401.08|2393.78|27
1733763820000|2024-12-09 17:03:40|2402.7|2395.4|2405.09|2397.79|2405.15|2397.85|2402.18|2394.88|32
1733763830000|2024-12-09 17:03:50|2405.07|2397.77|2405.4|2398.1|2406.97|2399.67|2405.07|2397.77|21
1733763840000|2024-12-09 17:04:00|2405.5|2398.2|2406.95|2399.65|2407.05|2399.75|2405.13|2397.83|24
1733763850000|2024-12-09 17:04:10|2406.45|2399.15|2406.55|2399.25|2408.15|2400.85|2404.65|2397.35|29
1733763860000|2024-12-09 17:04:20|2406.05|2398.75|2407.8|2400.5|2408.21|2400.91|2406.05|2398.75|31
1733763870000|2024-12-09 17:04:30|2408.15|2400.85|2407.8|2400.5|2409.35|2402.05|2407.65|2400.35|30
1733763880000|2024-12-09 17:04:40|2408|2400.7|2407.05|2399.75|2408.04|2400.74|2406.15|2398.85|35
1733763890000|2024-12-09 17:04:50|2406.85|2399.55|2405.55|2398.25|2407.15|2399.85|2405.45|2398.15|35
1733763900000|2024-12-09 17:05:00|2405.11|2397.81|2406.15|2398.85|2407.15|2399.85|2405.06|2397.76|30
1733763910000|2024-12-09 17:05:10|2405.8|2398.5|2404.05|2396.75|2406|2398.7|2403.1|2395.8|25
1733763920000|2024-12-09 17:05:20|2403.95|2396.65|2403.18|2395.88|2404.19|2396.89|2403.1|2395.8|33
1733763930000|2024-12-09 17:05:30|2403.21|2395.91|2405.85|2398.55|2406.15|2398.85|2403.21|2395.91|29
1733763940000|2024-12-09 17:05:40|2405.95|2398.65|2403.1|2395.8|2406.15|2398.85|2403.1|2395.8|31
1733763950000|2024-12-09 17:05:50|2403.05|2395.75|2403.27|2395.97|2405|2397.7|2402.95|2395.65|33
1733763960000|2024-12-09 17:06:00|2404.02|2396.72|2403.95|2396.65|2405.02|2397.72|2403.95|2396.65|33
1733763970000|2024-12-09 17:06:10|2404.09|2396.79|2402.75|2395.45|2404.2|2396.9|2402.15|2394.85|27
1733763980000|2024-12-09 17:06:20|2402.97|2395.67|2403.35|2396.05|2403.95|2396.65|2402.07|2394.77|39
1733763990000|2024-12-09 17:06:30|2403.09|2395.79|2403.1|2395.8|2403.25|2395.95|2402.85|2395.55|35
1733764000000|2024-12-09 17:06:40|2403.2|2395.9|2403.18|2395.88|2404.15|2396.85|2403.08|2395.78|30
1733764010000|2024-12-09 17:06:50|2403.37|2396.07|2405.15|2397.85|2405.2|2397.9|2402.7|2395.4|30
1733764020000|2024-12-09 17:07:00|2405.2|2397.9|2406.53|2399.23|2408|2400.7|2405.1|2397.8|34
1733764030000|2024-12-09 17:07:10|2406.51|2399.21|2407.2|2399.9|2408.18|2400.88|2405.21|2397.91|36
1733764040000|2024-12-09 17:07:20|2407.21|2399.91|2413.9|2406.6|2413.9|2406.6|2407.18|2399.88|28
1733764050000|2024-12-09 17:07:30|2414.1|2406.8|2418.1|2410.8|2418.13|2410.83|2414.1|2406.8|31
1733764060000|2024-12-09 17:07:40|2418.13|2410.83|2413.8|2406.5|2418.72|2411.42|2413.8|2406.5|29
1733764070000|2024-12-09 17:07:50|2413.75|2406.45|2413.15|2405.85|2414.15|2406.85|2413.15|2405.85|29
1733764080000|2024-12-09 17:08:00|2413|2405.7|2414.04|2406.74|2414.15|2406.85|2412.25|2404.95|30
1733764090000|2024-12-09 17:08:10|2414.1|2406.8|2414.15|2406.85|2414.15|2406.85|2413.05|2405.75|21
1733764100000|2024-12-09 17:08:20|2415.15|2407.85|2414.15|2406.85|2416.04|2408.74|2413|2405.7|23
1733764110000|2024-12-09 17:08:30|2413.9|2406.6|2413.18|2405.88|2414.15|2406.85|2413.18|2405.88|16
1733764120000|2024-12-09 17:08:40|2413.75|2406.45|2413.1|2405.8|2415.17|2407.87|2412.7|2405.4|30
1733764130000|2024-12-09 17:08:50|2413.75|2406.45|2414.15|2406.85|2414.15|2406.85|2413.65|2406.35|11
1733764140000|2024-12-09 17:09:00|2414.05|2406.75|2414.13|2406.83|2414.96|2407.66|2413.65|2406.35|20
1733764150000|2024-12-09 17:09:10|2414.75|2407.45|2404.99|2397.69|2414.75|2407.45|2404.55|2397.25|27
1733764160000|2024-12-09 17:09:20|2404.93|2397.63|2405.7|2398.4|2406.15|2398.85|2404.25|2396.95|37
1733764170000|2024-12-09 17:09:30|2405.68|2398.38|2406.88|2399.58|2407|2399.7|2405.1|2397.8|34
1733764180000|2024-12-09 17:09:40|2406.93|2399.63|2407.08|2399.78|2407.15|2399.85|2406.15|2398.85|29
1733764190000|2024-12-09 17:09:50|2406.5|2399.2|2407.05|2399.75|2407.15|2399.85|2406|2398.7|32
1733764200000|2024-12-09 17:10:00|2406.7|2399.4|2408.05|2400.75|2408.05|2400.75|2406.7|2399.4|34
1733764210000|2024-12-09 17:10:10|2407.95|2400.65|2406.8|2399.5|2408.15|2400.85|2405.05|2397.75|31
1733764220000|2024-12-09 17:10:20|2406.7|2399.4|2406.15|2398.85|2406.74|2399.44|2404.7|2397.4|37
1733764230000|2024-12-09 17:10:30|2405.25|2397.95|2403.08|2395.78|2405.3|2398|2401.83|2394.53|31
1733764240000|2024-12-09 17:10:40|2402.9|2395.6|2405.04|2397.74|2406.12|2398.82|2402.85|2395.55|35
1733764250000|2024-12-09 17:10:50|2405.19|2397.89|2406.07|2398.77|2406.25|2398.95|2405.19|2397.89|35
1733764260000|2024-12-09 17:11:00|2406.04|2398.74|2406.5|2399.2|2407.15|2399.85|2405.9|2398.6|32
1733764270000|2024-12-09 17:11:10|2406.4|2399.1|2405.23|2397.93|2406.5|2399.2|2405.09|2397.79|31
1733764280000|2024-12-09 17:11:20|2405.3|2398|2406.15|2398.85|2406.22|2398.92|2405.23|2397.93|27
1733764290000|2024-12-09 17:11:30|2406.05|2398.75|2406.01|2398.71|2407.01|2399.71|2405.13|2397.83|27
1733764300000|2024-12-09 17:11:40|2405.99|2398.69|2407.35|2400.05|2407.35|2400.05|2405.99|2398.69|27
1733764310000|2024-12-09 17:11:50|2407.32|2400.02|2407.09|2399.79|2409.3|2402|2406.19|2398.89|35
1733764320000|2024-12-09 17:12:00|2407.08|2399.78|2406.2|2398.9|2408.03|2400.73|2406.1|2398.8|29
1733764330000|2024-12-09 17:12:10|2406.15|2398.85|2405.24|2397.94|2406.15|2398.85|2405|2397.7|28
1733764340000|2024-12-09 17:12:20|2405.56|2398.26|2406.25|2398.95|2406.4|2399.1|2405.18|2397.88|33
1733764350000|2024-12-09 17:12:30|2406.35|2399.05|2406.2|2398.9|2408.08|2400.78|2406.05|2398.75|35
1733764360000|2024-12-09 17:12:40|2406.7|2399.4|2409.8|2402.5|2410.15|2402.85|2406.65|2399.35|35
1733764370000|2024-12-09 17:12:50|2409.15|2401.85|2408.15|2400.85|2409.15|2401.85|2408|2400.7|29
1733764380000|2024-12-09 17:13:00|2407.2|2399.9|2407.15|2399.85|2407.35|2400.05|2407.15|2399.85|27
1733764390000|2024-12-09 17:13:10|2406.6|2399.3|2407|2399.7|2407.08|2399.78|2406|2398.7|21
1733764400000|2024-12-09 17:13:20|2406.5|2399.2|2405.13|2397.83|2406.55|2399.25|2405.13|2397.83|12
1733764410000|2024-12-09 17:13:30|2405.15|2397.85|2407.09|2399.79|2407.09|2399.79|2405.15|2397.85|22
1733764420000|2024-12-09 17:13:40|2407.13|2399.83|2408.1|2400.8|2408.1|2400.8|2406.95|2399.65|29
1733764430000|2024-12-09 17:13:50|2408.35|2401.05|2405.57|2398.27|2408.4|2401.1|2405.5|2398.2|26
1733764440000|2024-12-09 17:14:00|2406.15|2398.85|2406.09|2398.79|2407.05|2399.75|2405.55|2398.25|19
1733764450000|2024-12-09 17:14:10|2406.11|2398.81|2406.74|2399.44|2407|2399.7|2405.24|2397.94|34
1733764460000|2024-12-09 17:14:20|2406.87|2399.57|2406.8|2399.5|2408.08|2400.78|2406.37|2399.07|21
1733764470000|2024-12-09 17:14:30|2406.2|2398.9|2406|2398.7|2406.3|2399|2405.24|2397.94|29
1733764480000|2024-12-09 17:14:40|2406.13|2398.83|2406.34|2399.04|2406.4|2399.1|2406.07|2398.77|27
1733764490000|2024-12-09 17:14:50|2406.4|2399.1|2407.18|2399.88|2408.05|2400.75|2406.4|2399.1|26
1733764500000|2024-12-09 17:15:00|2407.24|2399.94|2403.97|2396.67|2407.45|2400.15|2403.7|2396.4|30
1733764510000|2024-12-09 17:15:10|2403.9|2396.6|2404.18|2396.88|2406.07|2398.77|2403.85|2396.55|29
1733764520000|2024-12-09 17:15:20|2404.2|2396.9|2404.11|2396.81|2404.2|2396.9|2403.15|2395.85|27
1733764530000|2024-12-09 17:15:30|2404.13|2396.83|2404.18|2396.88|2404.18|2396.88|2403.34|2396.04|25
1733764540000|2024-12-09 17:15:40|2404.2|2396.9|2402.65|2395.35|2404.2|2396.9|2402.65|2395.35|21
1733764550000|2024-12-09 17:15:50|2402.15|2394.85|2403.09|2395.79|2403.18|2395.88|2401.15|2393.85|28
1733764560000|2024-12-09 17:16:00|2403.15|2395.85|2401.15|2393.85|2403.15|2395.85|2401.15|2393.85|25
1733764570000|2024-12-09 17:16:10|2401.24|2393.94|2403.15|2395.85|2403.15|2395.85|2401.24|2393.94|34
1733764580000|2024-12-09 17:16:20|2403.1|2395.8|2403.26|2395.96|2403.28|2395.98|2402.05|2394.75|24
1733764590000|2024-12-09 17:16:30|2403.23|2395.93|2403.04|2395.74|2403.23|2395.93|2402.2|2394.9|33
1733764600000|2024-12-09 17:16:40|2403.15|2395.85|2401.2|2393.9|2403.18|2395.88|2401.2|2393.9|26
1733764610000|2024-12-09 17:16:50|2401.17|2393.87|2400.2|2392.9|2401.18|2393.88|2400.15|2392.85|15
1733764620000|2024-12-09 17:17:00|2400.02|2392.72|2398.2|2390.9|2400.02|2392.72|2397.52|2390.22|26
1733764630000|2024-12-09 17:17:10|2398.18|2390.88|2399.17|2391.87|2399.24|2391.94|2398.08|2390.78|30
1733764640000|2024-12-09 17:17:20|2399.18|2391.88|2399.15|2391.85|2400.15|2392.85|2399.1|2391.8|26
1733764650000|2024-12-09 17:17:30|2399.13|2391.83|2394.85|2387.55|2399.15|2391.85|2394.85|2387.55|28
1733764660000|2024-12-09 17:17:40|2394.3|2387|2395.95|2388.65|2396.05|2388.75|2394.3|2387|24
1733764670000|2024-12-09 17:17:50|2396.03|2388.73|2397.26|2389.96|2397.3|2390|2396.03|2388.73|30
1733764680000|2024-12-09 17:18:00|2397.24|2389.94|2396.97|2389.67|2397.24|2389.94|2396.21|2388.91|34
1733764690000|2024-12-09 17:18:10|2397.03|2389.73|2398.24|2390.94|2398.35|2391.05|2397.03|2389.73|24
1733764700000|2024-12-09 17:18:20|2399.1|2391.8|2401.26|2393.96|2401.26|2393.96|2399.1|2391.8|33
1733764710000|2024-12-09 17:18:30|2401.2|2393.9|2399.2|2391.9|2401.35|2394.05|2398.85|2391.55|29
1733764720000|2024-12-09 17:18:40|2399.15|2391.85|2399.24|2391.94|2399.35|2392.05|2397.8|2390.5|34
1733764730000|2024-12-09 17:18:50|2399.15|2391.85|2399.18|2391.88|2399.93|2392.63|2399|2391.7|22
1733764740000|2024-12-09 17:19:00|2399.1|2391.8|2399.8|2392.5|2400.35|2393.05|2399.1|2391.8|35
1733764750000|2024-12-09 17:19:10|2399.9|2392.6|2400.08|2392.78|2401.13|2393.83|2399.74|2392.44|29
1733764760000|2024-12-09 17:19:20|2400.13|2392.83|2397.75|2390.45|2400.13|2392.83|2397.75|2390.45|27
1733764770000|2024-12-09 17:19:30|2398.13|2390.83|2400.04|2392.74|2400.25|2392.95|2398.05|2390.75|35
1733764780000|2024-12-09 17:19:40|2400.08|2392.78|2399.08|2391.78|2400.15|2392.85|2399.05|2391.75|35
1733764790000|2024-12-09 17:19:50|2399.1|2391.8|2401.2|2393.9|2401.2|2393.9|2398.07|2390.77|34
1733764800000|2024-12-09 17:20:00|2401.25|2393.95|2401|2393.7|2402.15|2394.85|2400.05|2392.75|31
1733764810000|2024-12-09 17:20:10|2401.1|2393.8|2400.09|2392.79|2401.15|2393.85|2399.8|2392.5|31
1733764820000|2024-12-09 17:20:20|2399.97|2392.67|2400.02|2392.72|2400.15|2392.85|2399.1|2391.8|29
1733764830000|2024-12-09 17:20:30|2400.08|2392.78|2400.23|2392.93|2401.06|2393.76|2399.95|2392.65|35
1733764840000|2024-12-09 17:20:40|2400.25|2392.95|2402.23|2394.93|2402.4|2395.1|2400.2|2392.9|32
1733764850000|2024-12-09 17:20:50|2402.25|2394.95|2401.18|2393.88|2403.1|2395.8|2399.8|2392.5|33
1733764860000|2024-12-09 17:21:00|2401.13|2393.83|2397.6|2390.3|2401.18|2393.88|2397.6|2390.3|31
1733764870000|2024-12-09 17:21:10|2398.05|2390.75|2400.13|2392.83|2401.15|2393.85|2398|2390.7|34
1733764880000|2024-12-09 17:21:20|2400.15|2392.85|2398.18|2390.88|2401.15|2393.85|2398.18|2390.88|31
1733764890000|2024-12-09 17:21:30|2398.2|2390.9|2398.05|2390.75|2399.1|2391.8|2397|2389.7|37
1733764900000|2024-12-09 17:21:40|2398.1|2390.8|2396.8|2389.5|2398.1|2390.8|2396.8|2389.5|37
1733764910000|2024-12-09 17:21:50|2396.74|2389.44|2395.09|2387.79|2396.85|2389.55|2395.07|2387.77|28
1733764920000|2024-12-09 17:22:00|2395.15|2387.85|2396.11|2388.81|2396.18|2388.88|2394.35|2387.05|16
1733764930000|2024-12-09 17:22:10|2396.13|2388.83|2396.18|2388.88|2397.29|2389.99|2396.13|2388.83|37
1733764940000|2024-12-09 17:22:20|2396.24|2388.94|2396.15|2388.85|2397.22|2389.92|2395.75|2388.45|27
1733764950000|2024-12-09 17:22:30|2396.35|2389.05|2396.24|2388.94|2397.18|2389.88|2396.24|2388.94|21
1733764960000|2024-12-09 17:22:40|2396.27|2388.97|2396.15|2388.85|2397.17|2389.87|2395.85|2388.55|32
1733764970000|2024-12-09 17:22:50|2396.21|2388.91|2394.65|2387.35|2396.27|2388.97|2394.65|2387.35|21
1733764980000|2024-12-09 17:23:00|2394.15|2386.85|2395.1|2387.8|2395.1|2387.8|2392.31|2385.01|28
1733764990000|2024-12-09 17:23:10|2394.9|2387.6|2395.08|2387.78|2395.3|2388|2394.1|2386.8|36
1733765000000|2024-12-09 17:23:20|2395.05|2387.75|2395.87|2388.57|2396.07|2388.77|2395.05|2387.75|29
1733765010000|2024-12-09 17:23:30|2395.63|2388.33|2396.3|2389|2397.8|2390.5|2395.58|2388.28|34
1733765020000|2024-12-09 17:23:40|2396.27|2388.97|2396.13|2388.83|2396.85|2389.55|2396.07|2388.77|21
1733765030000|2024-12-09 17:23:50|2396.15|2388.85|2395.05|2387.75|2396.15|2388.85|2395|2387.7|30
1733765040000|2024-12-09 17:24:00|2395.15|2387.85|2396.1|2388.8|2396.25|2388.95|2395.11|2387.81|31
1733765050000|2024-12-09 17:24:10|2396.15|2388.85|2397.96|2390.66|2398.1|2390.8|2396.13|2388.83|31
1733765060000|2024-12-09 17:24:20|2398.02|2390.72|2397.15|2389.85|2399.3|2392|2397.15|2389.85|26
1733765070000|2024-12-09 17:24:30|2397.21|2389.91|2397.1|2389.8|2397.24|2389.94|2396.8|2389.5|31
1733765080000|2024-12-09 17:24:40|2397.13|2389.83|2397.06|2389.76|2397.18|2389.88|2396.75|2389.45|19
1733765090000|2024-12-09 17:24:50|2397.04|2389.74|2397.13|2389.83|2398|2390.7|2395.8|2388.5|33
1733765100000|2024-12-09 17:25:00|2397.18|2389.88|2395.07|2387.77|2397.18|2389.88|2394.55|2387.25|16
1733765110000|2024-12-09 17:25:10|2394.95|2387.65|2398.1|2390.8|2398.15|2390.85|2394.95|2387.65|35
1733765120000|2024-12-09 17:25:20|2398.13|2390.83|2398.9|2391.6|2399.05|2391.75|2397.95|2390.65|31
1733765130000|2024-12-09 17:25:30|2398.77|2391.47|2397.95|2390.65|2398.77|2391.47|2396.35|2389.05|31
1733765140000|2024-12-09 17:25:40|2397.93|2390.63|2395.15|2387.85|2398.08|2390.78|2395|2387.7|36
1733765150000|2024-12-09 17:25:50|2395.2|2387.9|2396.1|2388.8|2397.1|2389.8|2395.07|2387.77|36
1733765160000|2024-12-09 17:26:00|2396.15|2388.85|2395.13|2387.83|2396.18|2388.88|2395.07|2387.77|32
1733765170000|2024-12-09 17:26:10|2395.21|2387.91|2395.9|2388.6|2396.07|2388.77|2394.35|2387.05|24
1733765180000|2024-12-09 17:26:20|2396.05|2388.75|2397.05|2389.75|2397.35|2390.05|2395.95|2388.65|34
1733765190000|2024-12-09 17:26:30|2397.07|2389.77|2395.95|2388.65|2397.07|2389.77|2395.26|2387.96|28
1733765200000|2024-12-09 17:26:40|2395.93|2388.63|2395.8|2388.5|2396.17|2388.87|2394.85|2387.55|34
1733765210000|2024-12-09 17:26:50|2395.9|2388.6|2397.65|2390.35|2397.7|2390.4|2395.47|2388.17|37
1733765220000|2024-12-09 17:27:00|2398.04|2390.74|2395.31|2388.01|2398.15|2390.85|2395.2|2387.9|31
1733765230000|2024-12-09 17:27:10|2397.45|2390.15|2398.03|2390.73|2398.15|2390.85|2397.1|2389.8|28
1733765240000|2024-12-09 17:27:20|2398.09|2390.79|2397|2389.7|2398.15|2390.85|2396.05|2388.75|33
1733765250000|2024-12-09 17:27:30|2397.05|2389.75|2399.18|2391.88|2399.2|2391.9|2396.18|2388.88|28
1733765260000|2024-12-09 17:27:40|2399.2|2391.9|2400.15|2392.85|2402.15|2394.85|2399.18|2391.88|34
1733765270000|2024-12-09 17:27:50|2400.25|2392.95|2399.7|2392.4|2400.25|2392.95|2399.08|2391.78|36
1733765280000|2024-12-09 17:28:00|2399.65|2392.35|2399.13|2391.83|2399.75|2392.45|2398.3|2391|28
1733765290000|2024-12-09 17:28:10|2399.07|2391.77|2400.2|2392.9|2400.3|2393|2399.07|2391.77|28
1733765300000|2024-12-09 17:28:20|2400.15|2392.85|2401.15|2393.85|2402.15|2394.85|2400.15|2392.85|33
1733765310000|2024-12-09 17:28:30|2400.7|2393.4|2401.05|2393.75|2401.15|2393.85|2399.8|2392.5|31
1733765320000|2024-12-09 17:28:40|2401.15|2393.85|2397.08|2389.78|2401.15|2393.85|2396.95|2389.65|31
1733765330000|2024-12-09 17:28:50|2397.1|2389.8|2400.32|2393.02|2400.32|2393.02|2397.03|2389.73|36
1733765340000|2024-12-09 17:29:00|2400.37|2393.07|2400.13|2392.83|2401.11|2393.81|2399.13|2391.83|34
1733765350000|2024-12-09 17:29:10|2400.1|2392.8|2399.95|2392.65|2401.01|2393.71|2399.15|2391.85|35
1733765360000|2024-12-09 17:29:20|2399.9|2392.6|2400.23|2392.93|2401.08|2393.78|2399.9|2392.6|32
1733765370000|2024-12-09 17:29:30|2400.2|2392.9|2402.18|2394.88|2402.2|2394.9|2399.95|2392.65|32
1733765380000|2024-12-09 17:29:40|2402.15|2394.85|2401.15|2393.85|2402.21|2394.91|2400.65|2393.35|20
1733765390000|2024-12-09 17:29:50|2400.1|2392.8|2399.18|2391.88|2400.15|2392.85|2399.15|2391.85|25
1733765400000|2024-12-09 17:30:00|2399.15|2391.85|2400.1|2392.8|2400.1|2392.8|2397.27|2389.97|27
1733765410000|2024-12-09 17:30:10|2400.05|2392.75|2401.21|2393.91|2402.25|2394.95|2399.3|2392|33
1733765420000|2024-12-09 17:30:20|2401.27|2393.97|2400|2392.7|2401.27|2393.97|2399.15|2391.85|35
1733765430000|2024-12-09 17:30:30|2400.02|2392.72|2399.04|2391.74|2400.05|2392.75|2398.18|2390.88|31
1733765440000|2024-12-09 17:30:40|2399.07|2391.77|2396.82|2389.52|2399.07|2391.77|2396.05|2388.75|32
1733765450000|2024-12-09 17:30:50|2396.8|2389.5|2396.77|2389.47|2397|2389.7|2396.05|2388.75|26
1733765460000|2024-12-09 17:31:00|2396.86|2389.56|2399.24|2391.94|2399.4|2392.1|2395.23|2387.93|34
1733765470000|2024-12-09 17:31:10|2399.2|2391.9|2398.99|2391.69|2399.24|2391.94|2397.96|2390.66|32
1733765480000|2024-12-09 17:31:20|2398.91|2391.61|2399.08|2391.78|2399.08|2391.78|2398.15|2390.85|25
1733765490000|2024-12-09 17:31:30|2399|2391.7|2401.17|2393.87|2401.17|2393.87|2398.15|2390.85|29
1733765500000|2024-12-09 17:31:40|2401.15|2393.85|2402.07|2394.77|2402.3|2395|2401|2393.7|28
1733765510000|2024-12-09 17:31:50|2402.13|2394.83|2405|2397.7|2405.13|2397.83|2401.85|2394.55|36
1733765520000|2024-12-09 17:32:00|2404.93|2397.63|2402.01|2394.71|2404.93|2397.63|2401.23|2393.93|37
1733765530000|2024-12-09 17:32:10|2402.15|2394.85|2402.15|2394.85|2402.2|2394.9|2401.2|2393.9|36
1733765540000|2024-12-09 17:32:20|2401.9|2394.6|2402.32|2395.02|2402.47|2395.17|2401.18|2393.88|31
1733765550000|2024-12-09 17:32:30|2402.29|2394.99|2400.26|2392.96|2402.29|2394.99|2400.15|2392.85|34
1733765560000|2024-12-09 17:32:40|2400.7|2393.4|2398.15|2390.85|2400.7|2393.4|2398.15|2390.85|30
1733765570000|2024-12-09 17:32:50|2398.65|2391.35|2398.15|2390.85|2398.87|2391.57|2398.08|2390.78|22
1733765580000|2024-12-09 17:33:00|2398.11|2390.81|2395.85|2388.55|2398.11|2390.81|2394.85|2387.55|34
1733765590000|2024-12-09 17:33:10|2396|2388.7|2397.26|2389.96|2397.3|2390|2396|2388.7|36
1733765600000|2024-12-09 17:33:20|2397.7|2390.4|2398.18|2390.88|2399.15|2391.85|2397.7|2390.4|34
1733765610000|2024-12-09 17:33:30|2398.2|2390.9|2398.98|2391.68|2399.04|2391.74|2398.17|2390.87|25
1733765620000|2024-12-09 17:33:40|2398.95|2391.65|2396.05|2388.75|2398.97|2391.67|2396.05|2388.75|33
1733765630000|2024-12-09 17:33:50|2396.45|2389.15|2395.04|2387.74|2396.45|2389.15|2394.88|2387.58|30
1733765640000|2024-12-09 17:34:00|2395|2387.7|2395.15|2387.85|2395.15|2387.85|2394.4|2387.1|29
1733765650000|2024-12-09 17:34:10|2394.65|2387.35|2394.85|2387.55|2395.15|2387.85|2394.15|2386.85|17
1733765660000|2024-12-09 17:34:20|2394.99|2387.69|2396.1|2388.8|2396.1|2388.8|2394.85|2387.55|31
1733765670000|2024-12-09 17:34:30|2396.15|2388.85|2397.13|2389.83|2397.13|2389.83|2395.18|2387.88|38
1733765680000|2024-12-09 17:34:40|2397.02|2389.72|2399.04|2391.74|2399.1|2391.8|2396.75|2389.45|26
1733765690000|2024-12-09 17:34:50|2398.9|2391.6|2395.21|2387.91|2398.95|2391.65|2395.21|2387.91|35
1733765700000|2024-12-09 17:35:00|2395.24|2387.94|2399.1|2391.8|2399.1|2391.8|2395.24|2387.94|31
1733765710000|2024-12-09 17:35:10|2399.07|2391.77|2400.16|2392.86|2400.16|2392.86|2398.44|2391.14|35
1733765720000|2024-12-09 17:35:20|2400.09|2392.79|2397.24|2389.94|2400.09|2392.79|2397.15|2389.85|27
1733765730000|2024-12-09 17:35:30|2397.18|2389.88|2397.23|2389.93|2398.52|2391.22|2397.18|2389.88|31
1733765740000|2024-12-09 17:35:40|2397.8|2390.5|2397.5|2390.2|2399.18|2391.88|2397.3|2390|28
1733765750000|2024-12-09 17:35:50|2397.42|2390.12|2392.06|2384.76|2397.8|2390.5|2391.8|2384.5|29
1733765760000|2024-12-09 17:36:00|2392.09|2384.79|2390.63|2383.33|2392.99|2385.69|2390.35|2383.05|24
1733765770000|2024-12-09 17:36:10|2390.47|2383.17|2386.65|2379.35|2390.6|2383.3|2386.65|2379.35|30
1733765780000|2024-12-09 17:36:20|2386.85|2379.55|2384.29|2376.99|2387|2379.7|2383.1|2375.8|35
1733765790000|2024-12-09 17:36:30|2384.8|2377.5|2382.4|2375.1|2385.45|2378.15|2382.4|2375.1|34
1733765800000|2024-12-09 17:36:40|2382.81|2375.51|2381.3|2374|2383.2|2375.9|2379.3|2372|39
1733765810000|2024-12-09 17:36:50|2381.55|2374.25|2379.15|2371.85|2381.55|2374.25|2378.07|2370.77|38
1733765820000|2024-12-09 17:37:00|2379.3|2372|2382.85|2375.55|2383.45|2376.15|2378.27|2370.97|39
1733765830000|2024-12-09 17:37:10|2383.15|2375.85|2379.15|2371.85|2383.15|2375.85|2379.15|2371.85|34
1733765840000|2024-12-09 17:37:20|2379.1|2371.8|2375.17|2367.87|2379.1|2371.8|2375.15|2367.85|37
1733765850000|2024-12-09 17:37:30|2375.75|2368.45|2378.1|2370.8|2378.1|2370.8|2375.45|2368.15|32
1733765860000|2024-12-09 17:37:40|2378.13|2370.83|2379.24|2371.94|2380.38|2373.08|2378.1|2370.8|26
1733765870000|2024-12-09 17:37:50|2379.22|2371.92|2379.4|2372.1|2381.13|2373.83|2379.22|2371.92|23
1733765880000|2024-12-09 17:38:00|2380.1|2372.8|2380.36|2373.06|2381.28|2373.98|2379.4|2372.1|26
1733765890000|2024-12-09 17:38:10|2381|2373.7|2384.1|2376.8|2384.1|2376.8|2380.26|2372.96|37
1733765900000|2024-12-09 17:38:20|2384.05|2376.75|2384.6|2377.3|2384.9|2377.6|2384.05|2376.75|16
1733765910000|2024-12-09 17:38:30|2384.56|2377.26|2386.15|2378.85|2386.15|2378.85|2382.24|2374.94|36
1733765920000|2024-12-09 17:38:40|2386.1|2378.8|2386.26|2378.96|2386.63|2379.33|2386.1|2378.8|32
1733765930000|2024-12-09 17:38:50|2386.18|2378.88|2385.35|2378.05|2386.65|2379.35|2385.15|2377.85|29
1733765940000|2024-12-09 17:39:00|2385.21|2377.91|2383.09|2375.79|2386.4|2379.1|2383|2375.7|30
1733765950000|2024-12-09 17:39:10|2382.8|2375.5|2383.24|2375.94|2384.4|2377.1|2382.5|2375.2|32
1733765960000|2024-12-09 17:39:20|2383.32|2376.02|2382.46|2375.16|2384.4|2377.1|2382.46|2375.16|26
1733765970000|2024-12-09 17:39:30|2382.7|2375.4|2381.15|2373.85|2382.7|2375.4|2380.8|2373.5|16
1733765980000|2024-12-09 17:39:40|2380.85|2373.55|2381.1|2373.8|2381.15|2373.85|2380.8|2373.5|15
1733765990000|2024-12-09 17:39:50|2381.15|2373.85|2380.18|2372.88|2381.15|2373.85|2380.18|2372.88|20
1733766000000|2024-12-09 17:40:00|2380.11|2372.81|2380.25|2372.95|2381.15|2373.85|2380.05|2372.75|26
1733766010000|2024-12-09 17:40:10|2380.67|2373.37|2383.18|2375.88|2383.18|2375.88|2380.15|2372.85|27
1733766020000|2024-12-09 17:40:20|2383.15|2375.85|2385.1|2377.8|2385.1|2377.8|2383.15|2375.85|31
1733766030000|2024-12-09 17:40:30|2385.08|2377.78|2385.27|2377.97|2386.02|2378.72|2384.07|2376.77|30
1733766040000|2024-12-09 17:40:40|2385.24|2377.94|2384.24|2376.94|2385.27|2377.97|2383.95|2376.65|24
1733766050000|2024-12-09 17:40:50|2384.18|2376.88|2386.13|2378.83|2386.9|2379.6|2384.18|2376.88|26
1733766060000|2024-12-09 17:41:00|2386.05|2378.75|2385.13|2377.83|2386.25|2378.95|2384.9|2377.6|34
1733766070000|2024-12-09 17:41:10|2385.15|2377.85|2382.15|2374.85|2385.15|2377.85|2382.1|2374.8|29
1733766080000|2024-12-09 17:41:20|2382.09|2374.79|2380.97|2373.67|2384.05|2376.75|2380.97|2373.67|29
1733766090000|2024-12-09 17:41:30|2380.65|2373.35|2378.18|2370.88|2380.65|2373.35|2378.15|2370.85|22
1733766100000|2024-12-09 17:41:40|2378.13|2370.83|2384.35|2377.05|2384.35|2377.05|2378.13|2370.83|30
1733766110000|2024-12-09 17:41:50|2384.5|2377.2|2382.15|2374.85|2384.5|2377.2|2382.15|2374.85|26
1733766120000|2024-12-09 17:42:00|2382.04|2374.74|2387.37|2380.07|2387.45|2380.15|2382.04|2374.74|30
1733766130000|2024-12-09 17:42:10|2387.43|2380.13|2386.15|2378.85|2388.16|2380.86|2386.05|2378.75|32
1733766140000|2024-12-09 17:42:20|2386.1|2378.8|2386.15|2378.85|2386.18|2378.88|2386.1|2378.8|6
1733766150000|2024-12-09 17:42:30|2386.32|2379.02|2388.02|2380.72|2388.19|2380.89|2386.32|2379.02|16
1733766160000|2024-12-09 17:42:40|2387.87|2380.57|2387.25|2379.95|2388.13|2380.83|2387.13|2379.83|27
1733766170000|2024-12-09 17:42:50|2387.2|2379.9|2387.15|2379.85|2388.15|2380.85|2387.07|2379.77|26
1733766180000|2024-12-09 17:43:00|2387.24|2379.94|2388.02|2380.72|2388.2|2380.9|2387.21|2379.91|25
1733766190000|2024-12-09 17:43:10|2387.98|2380.68|2388.04|2380.74|2388.1|2380.8|2387.97|2380.67|20
1733766200000|2024-12-09 17:43:20|2388.06|2380.76|2387.93|2380.63|2388.06|2380.76|2386.9|2379.6|20
1733766210000|2024-12-09 17:43:30|2387.9|2380.6|2385.97|2378.67|2388.01|2380.71|2385.45|2378.15|23
1733766220000|2024-12-09 17:43:40|2385.99|2378.69|2385.96|2378.66|2386.15|2378.85|2385|2377.7|32
1733766230000|2024-12-09 17:43:50|2385.93|2378.63|2387.4|2380.1|2387.59|2380.29|2385.25|2377.95|37
1733766240000|2024-12-09 17:44:00|2387.43|2380.13|2385.7|2378.4|2387.43|2380.13|2384.3|2377|32
1733766250000|2024-12-09 17:44:10|2385.2|2377.9|2387.11|2379.81|2387.28|2379.98|2385.2|2377.9|38
1733766260000|2024-12-09 17:44:20|2387.05|2379.75|2388.1|2380.8|2388.1|2380.8|2386.9|2379.6|20
1733766280000|2024-12-09 17:44:40|2388.07|2380.77|2388.07|2380.77|2388.1|2380.8|2388.07|2380.77|3
1733766290000|2024-12-09 17:44:50|2388.01|2380.71|2388.24|2380.94|2388.4|2381.1|2388.01|2380.71|27
1733766300000|2024-12-09 17:45:00|2388.34|2381.04|2390.1|2382.8|2390.13|2382.83|2388.34|2381.04|28
1733766310000|2024-12-09 17:45:10|2390.13|2382.83|2387.21|2379.91|2390.3|2383|2387.15|2379.85|22
1733766320000|2024-12-09 17:45:20|2387.15|2379.85|2387.13|2379.83|2387.6|2380.3|2386.98|2379.68|22
1733766330000|2024-12-09 17:45:30|2387.06|2379.76|2387.04|2379.74|2387.5|2380.2|2386.2|2378.9|34
1733766340000|2024-12-09 17:45:40|2387.02|2379.72|2386.2|2378.9|2387.08|2379.78|2386.18|2378.88|33
1733766350000|2024-12-09 17:45:50|2386.28|2378.98|2386|2378.7|2387.15|2379.85|2386|2378.7|23
1733766360000|2024-12-09 17:46:00|2386.25|2378.95|2388.75|2381.45|2389.3|2382|2386.23|2378.93|34
1733766370000|2024-12-09 17:46:10|2389.1|2381.8|2389.15|2381.85|2389.35|2382.05|2388.85|2381.55|24
1733766380000|2024-12-09 17:46:20|2389.06|2381.76|2389.26|2381.96|2389.45|2382.15|2387.8|2380.5|36
1733766390000|2024-12-09 17:46:30|2389.2|2381.9|2389|2381.7|2389.2|2381.9|2388.29|2380.99|34
1733766400000|2024-12-09 17:46:40|2388.55|2381.25|2390.06|2382.76|2390.06|2382.76|2388.45|2381.15|30
1733766410000|2024-12-09 17:46:50|2390.04|2382.74|2389.93|2382.63|2390.15|2382.85|2389.9|2382.6|33
1733766420000|2024-12-09 17:47:00|2389.9|2382.6|2388.99|2381.69|2390.04|2382.74|2388.07|2380.77|37
1733766430000|2024-12-09 17:47:10|2389.04|2381.74|2389.25|2381.95|2389.5|2382.2|2388.25|2380.95|34
1733766440000|2024-12-09 17:47:20|2389.1|2381.8|2386.15|2378.85|2389.15|2381.85|2386.15|2378.85|34
1733766450000|2024-12-09 17:47:30|2386.18|2378.88|2387.21|2379.91|2387.25|2379.95|2386.15|2378.85|30
1733766460000|2024-12-09 17:47:40|2387.24|2379.94|2387.96|2380.66|2388.13|2380.83|2387.15|2379.85|28
1733766470000|2024-12-09 17:47:50|2387.93|2380.63|2388.01|2380.71|2388.2|2380.9|2387.25|2379.95|33
1733766480000|2024-12-09 17:48:00|2387.9|2380.6|2386.96|2379.66|2388.07|2380.77|2386.95|2379.65|31
1733766490000|2024-12-09 17:48:10|2386.95|2379.65|2386.15|2378.85|2387.01|2379.71|2386.1|2378.8|23
1733766500000|2024-12-09 17:48:20|2385.65|2378.35|2386.15|2378.85|2387.08|2379.78|2385|2377.7|34
1733766510000|2024-12-09 17:48:30|2386.13|2378.83|2384.15|2376.85|2386.26|2378.96|2384.15|2376.85|19
1733766520000|2024-12-09 17:48:40|2384.18|2376.88|2385|2377.7|2385.09|2377.79|2384.18|2376.88|31
1733766530000|2024-12-09 17:48:50|2385.05|2377.75|2384.9|2377.6|2385.3|2378|2384.18|2376.88|27
1733766540000|2024-12-09 17:49:00|2384.93|2377.63|2385.24|2377.94|2385.35|2378.05|2384.05|2376.75|28
1733766550000|2024-12-09 17:49:10|2385.23|2377.93|2385.15|2377.85|2386.25|2378.95|2385.05|2377.75|23
1733766560000|2024-12-09 17:49:20|2385.18|2377.88|2384.18|2376.88|2385.18|2377.88|2384.18|2376.88|9
1733766570000|2024-12-09 17:49:30|2384.08|2376.78|2385.29|2377.99|2385.45|2378.15|2384.08|2376.78|33
1733766580000|2024-12-09 17:49:40|2385.38|2378.08|2386.2|2378.9|2387.08|2379.78|2385.3|2378|33
1733766590000|2024-12-09 17:49:50|2386.25|2378.95|2386.95|2379.65|2387.15|2379.85|2386.18|2378.88|22
1733766600000|2024-12-09 17:50:00|2387.05|2379.75|2387.15|2379.85|2387.15|2379.85|2386.18|2378.88|21
1733766610000|2024-12-09 17:50:10|2387.18|2379.88|2386.35|2379.05|2387.18|2379.88|2385.21|2377.91|26
1733766620000|2024-12-09 17:50:20|2386.45|2379.15|2390.1|2382.8|2390.13|2382.83|2386.26|2378.96|35
1733766630000|2024-12-09 17:50:30|2390.15|2382.85|2389.29|2381.99|2390.15|2382.85|2389|2381.7|26
1733766640000|2024-12-09 17:50:40|2389.26|2381.96|2392.18|2384.88|2392.23|2384.93|2389.26|2381.96|30
1733766650000|2024-12-09 17:50:50|2392.1|2384.8|2394.1|2386.8|2394.15|2386.85|2391.95|2384.65|31
1733766660000|2024-12-09 17:51:00|2394.13|2386.83|2394.21|2386.91|2394.45|2387.15|2393.24|2385.94|30
1733766670000|2024-12-09 17:51:10|2394.15|2386.85|2393.13|2385.83|2394.21|2386.91|2393.11|2385.81|34
1733766680000|2024-12-09 17:51:20|2393.24|2385.94|2394.13|2386.83|2394.25|2386.95|2393.13|2385.83|26
1733766690000|2024-12-09 17:51:30|2394.21|2386.91|2395.26|2387.96|2395.35|2388.05|2394.15|2386.85|34
1733766700000|2024-12-09 17:51:40|2395.29|2387.99|2395.15|2387.85|2395.3|2388|2394.9|2387.6|27
1733766710000|2024-12-09 17:51:50|2395.32|2388.02|2395.85|2388.55|2396.15|2388.85|2395.18|2387.88|32
1733766720000|2024-12-09 17:52:00|2395.8|2388.5|2396.26|2388.96|2396.85|2389.55|2395.13|2387.83|33
1733766730000|2024-12-09 17:52:10|2396.24|2388.94|2395.75|2388.45|2396.96|2389.66|2395.75|2388.45|31
1733766740000|2024-12-09 17:52:20|2395.3|2388|2392.1|2384.8|2395.9|2388.6|2391.95|2384.65|30
1733766750000|2024-12-09 17:52:30|2392.15|2384.85|2392.09|2384.79|2392.3|2385|2391.05|2383.75|33
1733766760000|2024-12-09 17:52:40|2392.13|2384.83|2391.18|2383.88|2392.18|2384.88|2391.18|2383.88|29
1733766770000|2024-12-09 17:52:50|2391.24|2383.94|2392.18|2384.88|2392.18|2384.88|2390.65|2383.35|35
1733766780000|2024-12-09 17:53:00|2392.13|2384.83|2391.96|2384.66|2392.78|2385.48|2391.3|2384|28
1733766790000|2024-12-09 17:53:10|2391.8|2384.5|2389.93|2382.63|2391.93|2384.63|2389.93|2382.63|27
1733766800000|2024-12-09 17:53:20|2389.74|2382.44|2389.11|2381.81|2389.74|2382.44|2388.85|2381.55|33
1733766810000|2024-12-09 17:53:30|2389.09|2381.79|2388.32|2381.02|2389.65|2382.35|2388.08|2380.78|28
1733766820000|2024-12-09 17:53:40|2388.3|2381|2387.93|2380.63|2389.15|2381.85|2387.87|2380.57|30
1733766830000|2024-12-09 17:53:50|2387.87|2380.57|2385|2377.7|2387.87|2380.57|2384.15|2376.85|20
1733766840000|2024-12-09 17:54:00|2384.98|2377.68|2388.2|2380.9|2388.69|2381.39|2384.18|2376.88|36
1733766850000|2024-12-09 17:54:10|2388.25|2380.95|2388.24|2380.94|2389.03|2381.73|2388.09|2380.79|33
1733766860000|2024-12-09 17:54:20|2388.21|2380.91|2387.29|2379.99|2388.26|2380.96|2387.09|2379.79|27
1733766870000|2024-12-09 17:54:30|2387.25|2379.95|2388.09|2380.79|2388.2|2380.9|2387.25|2379.95|28
1733766880000|2024-12-09 17:54:40|2388.06|2380.76|2387.98|2380.68|2388.25|2380.95|2387.2|2379.9|29
1733766890000|2024-12-09 17:54:50|2388.03|2380.73|2390.3|2383|2390.3|2383|2387.97|2380.67|18
1733766900000|2024-12-09 17:55:00|2390.25|2382.95|2389.24|2381.94|2390.25|2382.95|2388.75|2381.45|32
1733766910000|2024-12-09 17:55:10|2389.18|2381.88|2391.29|2383.99|2392.1|2384.8|2389.15|2381.85|28
1733766920000|2024-12-09 17:55:20|2391.28|2383.98|2389.05|2381.75|2391.28|2383.98|2389.05|2381.75|16
1733766930000|2024-12-09 17:55:30|2388.35|2381.05|2388.26|2380.96|2388.96|2381.66|2388.05|2380.75|30
1733766940000|2024-12-09 17:55:40|2388.2|2380.9|2387.15|2379.85|2388.99|2381.69|2387.15|2379.85|21
1733766950000|2024-12-09 17:55:50|2386.85|2379.55|2385.31|2378.01|2386.85|2379.55|2385.31|2378.01|28
1733766960000|2024-12-09 17:56:00|2385.18|2377.88|2384.29|2376.99|2385.55|2378.25|2383.9|2376.6|20
1733766970000|2024-12-09 17:56:10|2384.32|2377.02|2384.15|2376.85|2385.08|2377.78|2383.75|2376.45|30
1733766980000|2024-12-09 17:56:20|2384.11|2376.81|2383.7|2376.4|2384.15|2376.85|2383.7|2376.4|7
1733766990000|2024-12-09 17:56:30|2383.3|2376|2380.2|2372.9|2383.3|2376|2379.4|2372.1|26
1733767000000|2024-12-09 17:56:40|2380.25|2372.95|2377.7|2370.4|2381.25|2373.95|2377.15|2369.85|29
1733767010000|2024-12-09 17:56:50|2377.65|2370.35|2377.3|2370|2377.7|2370.4|2377.15|2369.85|14
1733767020000|2024-12-09 17:57:00|2377.7|2370.4|2378|2370.7|2378|2370.7|2377.05|2369.75|19
1733767030000|2024-12-09 17:57:10|2377.95|2370.65|2378|2370.7|2378.05|2370.75|2377.85|2370.55|21
1733767040000|2024-12-09 17:57:20|2378.05|2370.75|2376.95|2369.65|2378.05|2370.75|2376.25|2368.95|19
1733767050000|2024-12-09 17:57:30|2376.9|2369.6|2376.2|2368.9|2376.9|2369.6|2376.2|2368.9|12
1733767060000|2024-12-09 17:57:40|2376.05|2368.75|2377.55|2370.25|2377.65|2370.35|2376.05|2368.75|15
1733767070000|2024-12-09 17:57:50|2377.35|2370.05|2376.2|2368.9|2377.35|2370.05|2376.2|2368.9|25
1733767080000|2024-12-09 17:58:00|2376.45|2369.15|2376.55|2369.25|2376.6|2369.3|2376.3|2369|11
1733767090000|2024-12-09 17:58:10|2376.65|2369.35|2377.05|2369.75|2377.05|2369.75|2376.5|2369.2|19
1733767100000|2024-12-09 17:58:20|2377.35|2370.05|2377.45|2370.15|2377.95|2370.65|2377.3|2370|5
1733767110000|2024-12-09 17:58:30|2377.35|2370.05|2377.95|2370.65|2377.95|2370.65|2377.25|2369.95|12
1733767120000|2024-12-09 17:58:40|2377.8|2370.5|2377.95|2370.65|2378.05|2370.75|2377.55|2370.25|25
1733767130000|2024-12-09 17:58:50|2378.05|2370.75|2377.5|2370.2|2378.05|2370.75|2377.2|2369.9|24
1733767140000|2024-12-09 17:59:00|2377.55|2370.25|2377.2|2369.9|2377.85|2370.55|2377.2|2369.9|31
1733767150000|2024-12-09 17:59:10|2377.15|2369.85|2376|2368.7|2377.15|2369.85|2375.15|2367.85|20
1733767160000|2024-12-09 17:59:20|2375.7|2368.4|2375.15|2367.85|2375.7|2368.4|2375.15|2367.85|8
1733767170000|2024-12-09 17:59:30|2374.8|2367.5|2374.15|2366.85|2374.85|2367.55|2373.65|2366.35|8
1733767180000|2024-12-09 17:59:40|2373.45|2366.15|2373.25|2365.95|2374.05|2366.75|2373.1|2365.8|20
1733767190000|2024-12-09 17:59:50|2373.2|2365.9|2373.05|2365.75|2373.25|2365.95|2372.7|2365.4|18
1733767200000|2024-12-09 18:00:00|2373.15|2365.85|2375.95|2368.65|2375.95|2368.65|2373.15|2365.85|17
1733767210000|2024-12-09 18:00:10|2376.15|2368.85|2378|2370.7|2378.05|2370.75|2376.15|2368.85|24
1733767220000|2024-12-09 18:00:20|2378.05|2370.75|2378.9|2371.6|2379.05|2371.75|2377.65|2370.35|24
1733767230000|2024-12-09 18:00:30|2379|2371.7|2380.45|2373.15|2380.55|2373.25|2379|2371.7|22
1733767240000|2024-12-09 18:00:40|2380.4|2373.1|2381.6|2374.3|2381.7|2374.4|2380.4|2373.1|19
1733767250000|2024-12-09 18:00:50|2381.7|2374.4|2383.65|2376.35|2383.65|2376.35|2381.7|2374.4|5
1733767260000|2024-12-09 18:01:00|2383.6|2376.3|2383.15|2375.85|2383.6|2376.3|2382.95|2375.65|13
1733767270000|2024-12-09 18:01:10|2383.2|2375.9|2383.05|2375.75|2383.65|2376.35|2382.75|2375.45|25
1733767280000|2024-12-09 18:01:20|2382.95|2375.65|2383.75|2376.45|2383.8|2376.5|2382.95|2375.65|19
1733767290000|2024-12-09 18:01:30|2383.8|2376.5|2384.9|2377.6|2385.05|2377.75|2383.75|2376.45|16
1733767300000|2024-12-09 18:01:40|2384.95|2377.65|2386.7|2379.4|2386.7|2379.4|2384.8|2377.5|14
1733767310000|2024-12-09 18:01:50|2386.6|2379.3|2388.05|2380.75|2388.55|2381.25|2386.55|2379.25|21
1733767320000|2024-12-09 18:02:00|2388.1|2380.8|2390.24|2382.94|2392.15|2384.85|2388.1|2380.8|19
1733767330000|2024-12-09 18:02:10|2390.21|2382.91|2390.18|2382.88|2390.7|2383.4|2389.34|2382.04|30
1733767340000|2024-12-09 18:02:20|2390.19|2382.89|2391.07|2383.77|2391.24|2383.94|2390.13|2382.83|29
1733767350000|2024-12-09 18:02:30|2391.24|2383.94|2390.65|2383.35|2391.24|2383.94|2390.15|2382.85|29
1733767360000|2024-12-09 18:02:40|2390.7|2383.4|2390.83|2383.53|2391.15|2383.85|2390.18|2382.88|24
1733767370000|2024-12-09 18:02:50|2391.05|2383.75|2391.19|2383.89|2392.08|2384.78|2391.05|2383.75|31
1733767380000|2024-12-09 18:03:00|2391.21|2383.91|2389.2|2381.9|2391.35|2384.05|2389.06|2381.76|26
1733767390000|2024-12-09 18:03:10|2389.04|2381.74|2390.1|2382.8|2390.15|2382.85|2389.04|2381.74|26
1733767400000|2024-12-09 18:03:20|2390.09|2382.79|2389.95|2382.65|2390.25|2382.95|2389.65|2382.35|29
1733767410000|2024-12-09 18:03:30|2390.05|2382.75|2390.1|2382.8|2391.04|2383.74|2389.7|2382.4|28
1733767420000|2024-12-09 18:03:40|2390.13|2382.83|2389.45|2382.15|2390.15|2382.85|2389.45|2382.15|22
1733767430000|2024-12-09 18:03:50|2389.27|2381.97|2389.13|2381.83|2389.27|2381.97|2388.2|2380.9|24
1733767440000|2024-12-09 18:04:00|2389.33|2382.03|2391.29|2383.99|2392.15|2384.85|2389.33|2382.03|19
1733767450000|2024-12-09 18:04:10|2391.32|2384.02|2391.35|2384.05|2392.38|2385.08|2391.2|2383.9|25
1733767460000|2024-12-09 18:04:20|2391.5|2384.2|2390.23|2382.93|2391.5|2384.2|2390.2|2382.9|25
1733767470000|2024-12-09 18:04:30|2390.24|2382.94|2390.49|2383.19|2390.85|2383.55|2390|2382.7|22
1733767480000|2024-12-09 18:04:40|2390.46|2383.16|2394.3|2387|2394.4|2387.1|2390.26|2382.96|31
1733767490000|2024-12-09 18:04:50|2394.15|2386.85|2394.9|2387.6|2395.25|2387.95|2394.1|2386.8|29
1733767500000|2024-12-09 18:05:00|2395.04|2387.74|2393.11|2385.81|2395.12|2387.82|2393.03|2385.73|30
1733767510000|2024-12-09 18:05:10|2393.13|2385.83|2394.55|2387.25|2394.95|2387.65|2393.07|2385.77|31
1733767520000|2024-12-09 18:05:20|2394.96|2387.66|2395.1|2387.8|2396.2|2388.9|2394.96|2387.66|30
1733767530000|2024-12-09 18:05:30|2395.13|2387.83|2393.16|2385.86|2395.15|2387.85|2392.75|2385.45|31
1733767540000|2024-12-09 18:05:40|2393.35|2386.05|2393.1|2385.8|2394.06|2386.76|2392.1|2384.8|35
1733767550000|2024-12-09 18:05:50|2393.13|2385.83|2393.13|2385.83|2394.13|2386.83|2392.98|2385.68|35
1733767560000|2024-12-09 18:06:00|2393.12|2385.82|2393.3|2386|2393.78|2386.48|2393|2385.7|20
1733767570000|2024-12-09 18:06:10|2393.15|2385.85|2394.11|2386.81|2394.7|2387.4|2393.15|2385.85|30
1733767580000|2024-12-09 18:06:20|2394.09|2386.79|2394.5|2387.2|2395.14|2387.84|2394.07|2386.77|23
1733767590000|2024-12-09 18:06:30|2394.31|2387.01|2395.11|2387.81|2395.16|2387.86|2394.26|2386.96|25
1733767600000|2024-12-09 18:06:40|2395.1|2387.8|2395.1|2387.8|2395.4|2388.1|2395.01|2387.71|19
1733767610000|2024-12-09 18:06:50|2395.04|2387.74|2396.16|2388.86|2396.17|2388.87|2394.9|2387.6|31
1733767620000|2024-12-09 18:07:00|2396.15|2388.85|2399.02|2391.72|2399.35|2392.05|2396.15|2388.85|33
1733767630000|2024-12-09 18:07:10|2399.13|2391.83|2399.24|2391.94|2400.2|2392.9|2399.13|2391.83|26
1733767640000|2024-12-09 18:07:20|2399.85|2392.55|2400.44|2393.14|2401.25|2393.95|2399.8|2392.5|27
1733767650000|2024-12-09 18:07:30|2400.7|2393.4|2401.14|2393.84|2401.15|2393.85|2400.7|2393.4|31
1733767660000|2024-12-09 18:07:40|2402.1|2394.8|2402.09|2394.79|2403.15|2395.85|2401.75|2394.45|29
1733767670000|2024-12-09 18:07:50|2402.12|2394.82|2402.15|2394.85|2403.25|2395.95|2401.3|2394|28
1733767680000|2024-12-09 18:08:00|2402|2394.7|2401.16|2393.86|2402.15|2394.85|2400.95|2393.65|26
1733767690000|2024-12-09 18:08:10|2401.14|2393.84|2402.04|2394.74|2402.13|2394.83|2400.7|2393.4|32
1733767700000|2024-12-09 18:08:20|2402.08|2394.78|2401.17|2393.87|2402.12|2394.82|2400.15|2392.85|29
1733767710000|2024-12-09 18:08:30|2401.15|2393.85|2400.52|2393.22|2401.17|2393.87|2399.95|2392.65|30
1733767720000|2024-12-09 18:08:40|2400.39|2393.09|2401.24|2393.94|2401.26|2393.96|2400.34|2393.04|21
1733767730000|2024-12-09 18:08:50|2401.19|2393.89|2402.18|2394.88|2402.2|2394.9|2401.12|2393.82|21
1733767740000|2024-12-09 18:09:00|2402.16|2394.86|2400.39|2393.09|2402.17|2394.87|2400.15|2392.85|28
1733767750000|2024-12-09 18:09:10|2400.36|2393.06|2401.31|2394.01|2401.45|2394.15|2400.34|2393.04|20
1733767760000|2024-12-09 18:09:20|2401.33|2394.03|2401.2|2393.9|2401.34|2394.04|2401|2393.7|25
1733767770000|2024-12-09 18:09:30|2401.14|2393.84|2401.24|2393.94|2401.45|2394.15|2401.1|2393.8|31
1733767780000|2024-12-09 18:09:40|2401.18|2393.88|2401.15|2393.85|2401.35|2394.05|2401.07|2393.77|10
1733767790000|2024-12-09 18:09:50|2400.7|2393.4|2402.17|2394.87|2402.17|2394.87|2400.15|2392.85|21
1733767800000|2024-12-09 18:10:00|2402.15|2394.85|2401.13|2393.83|2402.17|2394.87|2401.1|2393.8|12
1733767810000|2024-12-09 18:10:10|2401.14|2393.84|2401.19|2393.89|2401.2|2393.9|2401.12|2393.82|19
1733767820000|2024-12-09 18:10:20|2401.15|2393.85|2402.17|2394.87|2402.2|2394.9|2401.05|2393.75|33
1733767830000|2024-12-09 18:10:30|2402.19|2394.89|2402.46|2395.16|2403.2|2395.9|2402.15|2394.85|20
1733767840000|2024-12-09 18:10:40|2402.9|2395.6|2404.07|2396.77|2404.15|2396.85|2402.9|2395.6|14
1733767850000|2024-12-09 18:10:50|2404.09|2396.79|2404.16|2396.86|2404.16|2396.86|2404.07|2396.77|17
1733767860000|2024-12-09 18:11:00|2404.14|2396.84|2402.22|2394.92|2404.14|2396.84|2402.15|2394.85|25
1733767870000|2024-12-09 18:11:10|2402.03|2394.73|2403.11|2395.81|2403.3|2396|2402.03|2394.73|32
1733767880000|2024-12-09 18:11:20|2402.8|2395.5|2403.29|2395.99|2403.39|2396.09|2402.8|2395.5|18
1733767890000|2024-12-09 18:11:30|2403.31|2396.01|2403.14|2395.84|2403.32|2396.02|2403.03|2395.73|23
1733767900000|2024-12-09 18:11:40|2403.15|2395.85|2403.95|2396.65|2403.95|2396.65|2403.11|2395.81|19
1733767910000|2024-12-09 18:11:50|2404|2396.7|2404.17|2396.87|2404.21|2396.91|2404|2396.7|7
1733767920000|2024-12-09 18:12:00|2404.11|2396.81|2402.12|2394.82|2404.16|2396.86|2401.1|2393.8|27
1733767930000|2024-12-09 18:12:10|2402.13|2394.83|2400.13|2392.83|2402.13|2394.83|2399.9|2392.6|16
1733767940000|2024-12-09 18:12:20|2400.19|2392.89|2401.12|2393.82|2401.14|2393.84|2400.17|2392.87|17
1733767950000|2024-12-09 18:12:30|2401.14|2393.84|2401.12|2393.82|2401.3|2394|2400.65|2393.35|25
1733767960000|2024-12-09 18:12:40|2401.1|2393.8|2401.18|2393.88|2401.22|2393.92|2401.1|2393.8|21
1733767970000|2024-12-09 18:12:50|2401.19|2393.89|2401.13|2393.83|2401.19|2393.89|2401.13|2393.83|6
1733767980000|2024-12-09 18:13:00|2401.22|2393.92|2398.2|2390.9|2401.22|2393.92|2397.62|2390.32|28
1733767990000|2024-12-09 18:13:10|2398.15|2390.85|2398.07|2390.77|2398.35|2391.05|2398|2390.7|26
1733768000000|2024-12-09 18:13:20|2398.05|2390.75|2399.1|2391.8|2399.19|2391.89|2398.05|2390.75|25
1733768010000|2024-12-09 18:13:30|2399.07|2391.77|2398.15|2390.85|2400.1|2392.8|2397.8|2390.5|29
1733768020000|2024-12-09 18:13:40|2397.95|2390.65|2396.95|2389.65|2397.95|2390.65|2396.65|2389.35|21
1733768030000|2024-12-09 18:13:50|2396.8|2389.5|2395.95|2388.65|2397|2389.7|2395.95|2388.65|13
1733768040000|2024-12-09 18:14:00|2395.9|2388.6|2394.7|2387.4|2396|2388.7|2394.7|2387.4|19
1733768070000|2024-12-09 18:14:30|2394.5|2387.2|2394.7|2387.4|2395|2387.7|2394.4|2387.1|27
1733768080000|2024-12-09 18:14:40|2394.75|2387.45|2394.75|2387.45|2394.8|2387.5|2394.55|2387.25|19
1733768090000|2024-12-09 18:14:50|2394.85|2387.55|2394.65|2387.35|2394.85|2387.55|2394.55|2387.25|12
1733768100000|2024-12-09 18:15:00|2394.75|2387.45|2393.85|2386.55|2394.75|2387.45|2393.85|2386.55|26
1733768110000|2024-12-09 18:15:10|2393.65|2386.35|2392.8|2385.5|2393.65|2386.35|2392.8|2385.5|4
1733768120000|2024-12-09 18:15:20|2392.7|2385.4|2392.5|2385.2|2392.7|2385.4|2391.8|2384.5|22
1733768130000|2024-12-09 18:15:30|2392.8|2385.5|2392.05|2384.75|2392.8|2385.5|2392|2384.7|17
1733768140000|2024-12-09 18:15:40|2392.15|2384.85|2393|2385.7|2393.05|2385.75|2392.15|2384.85|10
1733768150000|2024-12-09 18:15:50|2392.95|2385.65|2393.35|2386.05|2393.5|2386.2|2392.95|2385.65|18
1733768160000|2024-12-09 18:16:00|2393.45|2386.15|2392.7|2385.4|2393.45|2386.15|2391.9|2384.6|15
1733768170000|2024-12-09 18:16:10|2392.65|2385.35|2390.95|2383.65|2392.65|2385.35|2390.75|2383.45|32
1733768180000|2024-12-09 18:16:20|2391.05|2383.75|2390.45|2383.15|2391.05|2383.75|2390.45|2383.15|13
1733768190000|2024-12-09 18:16:30|2390.4|2383.1|2389.75|2382.45|2390.65|2383.35|2389.7|2382.4|19
1733768200000|2024-12-09 18:16:40|2389.45|2382.15|2389.55|2382.25|2389.55|2382.25|2389.1|2381.8|18
1733768210000|2024-12-09 18:16:50|2389.75|2382.45|2390.45|2383.15|2390.5|2383.2|2389.75|2382.45|18
1733768220000|2024-12-09 18:17:00|2390.4|2383.1|2389.55|2382.25|2390.45|2383.15|2388.5|2381.2|30
1733768230000|2024-12-09 18:17:10|2389.3|2382|2389.75|2382.45|2390.6|2383.3|2389.3|2382|16
1733768240000|2024-12-09 18:17:20|2389.65|2382.35|2391.5|2384.2|2391.5|2384.2|2389.6|2382.3|6
1733768250000|2024-12-09 18:17:30|2391.45|2384.15|2390.65|2383.35|2391.55|2384.25|2389.7|2382.4|18
1733768260000|2024-12-09 18:17:40|2390.35|2383.05|2387.65|2380.35|2390.55|2383.25|2387.65|2380.35|23
1733768270000|2024-12-09 18:17:50|2387.7|2380.4|2386.65|2379.35|2387.75|2380.45|2386.6|2379.3|22
1733768280000|2024-12-09 18:18:00|2386.55|2379.25|2387.25|2379.95|2387.3|2380|2386.15|2378.85|21
1733768290000|2024-12-09 18:18:10|2387.2|2379.9|2389.55|2382.25|2389.55|2382.25|2387.2|2379.9|28
1733768300000|2024-12-09 18:18:20|2389.4|2382.1|2387.4|2380.1|2389.65|2382.35|2387.35|2380.05|15
1733768310000|2024-12-09 18:18:30|2387.35|2380.05|2387.05|2379.75|2387.35|2380.05|2385.65|2378.35|28
1733768320000|2024-12-09 18:18:40|2387.15|2379.85|2388.25|2380.95|2388.25|2380.95|2387.15|2379.85|23
1733768330000|2024-12-09 18:18:50|2388.1|2380.8|2388.25|2380.95|2388.25|2380.95|2387.35|2380.05|25
1733768340000|2024-12-09 18:19:00|2388.4|2381.1|2389|2381.7|2389.35|2382.05|2387.5|2380.2|30
1733768350000|2024-12-09 18:19:10|2388.95|2381.65|2389.35|2382.05|2389.5|2382.2|2388.85|2381.55|20
1733768360000|2024-12-09 18:19:20|2389.1|2381.8|2389.05|2381.75|2390.01|2382.71|2388.3|2381|21
1733768370000|2024-12-09 18:19:30|2389.08|2381.78|2389.9|2382.6|2390.15|2382.85|2389.03|2381.73|31
1733768380000|2024-12-09 18:19:40|2389.78|2382.48|2388.2|2380.9|2389.78|2382.48|2387.1|2379.8|30
1733768390000|2024-12-09 18:19:50|2388.18|2380.88|2386.15|2378.85|2389|2381.7|2386.15|2378.85|23
1733768400000|2024-12-09 18:20:00|2386.05|2378.75|2387.18|2379.88|2388.01|2380.71|2386.05|2378.75|28
1733768410000|2024-12-09 18:20:10|2387.2|2379.9|2388.2|2380.9|2388.35|2381.05|2387.2|2379.9|36
1733768420000|2024-12-09 18:20:20|2388.25|2380.95|2387.18|2379.88|2388.25|2380.95|2386.9|2379.6|31
1733768430000|2024-12-09 18:20:30|2387.2|2379.9|2389.04|2381.74|2389.04|2381.74|2387.2|2379.9|33
1733768440000|2024-12-09 18:20:40|2389.07|2381.77|2389.05|2381.75|2389.45|2382.15|2387.35|2380.05|31
1733768450000|2024-12-09 18:20:50|2389|2381.7|2387.97|2380.67|2389.1|2381.8|2387.95|2380.65|36
1733768460000|2024-12-09 18:21:00|2387.98|2380.68|2385.2|2377.9|2387.98|2380.68|2385.2|2377.9|30
1733768470000|2024-12-09 18:21:10|2384.95|2377.65|2386.15|2378.85|2386.25|2378.95|2384.35|2377.05|33
1733768480000|2024-12-09 18:21:20|2386.18|2378.88|2388.04|2380.74|2388.04|2380.74|2385.28|2377.98|32
1733768490000|2024-12-09 18:21:30|2388.03|2380.73|2385.32|2378.02|2388.03|2380.73|2385.29|2377.99|29
1733768500000|2024-12-09 18:21:40|2385.95|2378.65|2386.01|2378.71|2386.11|2378.81|2384.35|2377.05|29
1733768510000|2024-12-09 18:21:50|2385.93|2378.63|2385.15|2377.85|2386.04|2378.74|2385.15|2377.85|26
1733768520000|2024-12-09 18:22:00|2385.24|2377.94|2387.1|2379.8|2387.1|2379.8|2385.18|2377.88|30
1733768530000|2024-12-09 18:22:10|2387.07|2379.77|2389.05|2381.75|2389.05|2381.75|2386.8|2379.5|36
1733768540000|2024-12-09 18:22:20|2389.08|2381.78|2389.2|2381.9|2390.05|2382.75|2388.8|2381.5|32
1733768550000|2024-12-09 18:22:30|2389.29|2381.99|2387.21|2379.91|2390.08|2382.78|2386.95|2379.65|35
1733768560000|2024-12-09 18:22:40|2387.25|2379.95|2387.2|2379.9|2387.25|2379.95|2386.21|2378.91|31
1733768570000|2024-12-09 18:22:50|2387.18|2379.88|2388.07|2380.77|2388.2|2380.9|2386.55|2379.25|37
1733768580000|2024-12-09 18:23:00|2388.15|2380.85|2388.11|2380.81|2388.2|2380.9|2387.75|2380.45|34
1733768590000|2024-12-09 18:23:10|2388.15|2380.85|2388.11|2380.81|2388.15|2380.85|2387.45|2380.15|31
1733768600000|2024-12-09 18:23:20|2388.15|2380.85|2389.18|2381.88|2390.15|2382.85|2388.15|2380.85|25
1733768610000|2024-12-09 18:23:30|2389.15|2381.85|2389.1|2381.8|2389.15|2381.85|2388.65|2381.35|11
1733768620000|2024-12-09 18:23:40|2389.13|2381.83|2392.07|2384.77|2392.09|2384.79|2389.1|2381.8|32
1733768630000|2024-12-09 18:23:50|2392.05|2384.75|2393.15|2385.85|2394.15|2386.85|2392.05|2384.75|29
1733768640000|2024-12-09 18:24:00|2393.1|2385.8|2393.34|2386.04|2393.34|2386.04|2393.1|2385.8|34
1733768650000|2024-12-09 18:24:10|2393.21|2385.91|2394.09|2386.79|2394.5|2387.2|2393.08|2385.78|31
1733768660000|2024-12-09 18:24:20|2394.07|2386.77|2393.1|2385.8|2394.15|2386.85|2393.1|2385.8|16
1733768670000|2024-12-09 18:24:30|2393.18|2385.88|2393.18|2385.88|2393.6|2386.3|2393.13|2385.83|21
1733768680000|2024-12-09 18:24:40|2393.1|2385.8|2392.08|2384.78|2393.2|2385.9|2391.95|2384.65|25
1733768690000|2024-12-09 18:24:50|2392.18|2384.88|2393.1|2385.8|2393.13|2385.83|2392.04|2384.74|31
1733768700000|2024-12-09 18:25:00|2393.05|2385.75|2393.2|2385.9|2393.25|2385.95|2392.15|2384.85|33
1733768710000|2024-12-09 18:25:10|2393.15|2385.85|2393.02|2385.72|2393.2|2385.9|2392.85|2385.55|32
1733768720000|2024-12-09 18:25:20|2392.9|2385.6|2393.95|2386.65|2394.07|2386.77|2392.1|2384.8|29
1733768730000|2024-12-09 18:25:30|2394.04|2386.74|2393.02|2385.72|2394.04|2386.74|2392.08|2384.78|31
1733768740000|2024-12-09 18:25:40|2393.05|2385.75|2395.15|2387.85|2396.05|2388.75|2393|2385.7|32
1733768750000|2024-12-09 18:25:50|2395.2|2387.9|2394.13|2386.83|2395.2|2387.9|2394.1|2386.8|26
1733768760000|2024-12-09 18:26:00|2394.1|2386.8|2395.13|2387.83|2395.13|2387.83|2394.1|2386.8|20
1733768770000|2024-12-09 18:26:10|2395.09|2387.79|2394.1|2386.8|2395.2|2387.9|2394|2386.7|34
1733768780000|2024-12-09 18:26:20|2393.93|2386.63|2393.13|2385.83|2393.93|2386.63|2391.13|2383.83|32
1733768790000|2024-12-09 18:26:30|2393.1|2385.8|2393.18|2385.88|2393.3|2386|2392.08|2384.78|30
1733768800000|2024-12-09 18:26:40|2393.2|2385.9|2390.2|2382.9|2393.2|2385.9|2390.2|2382.9|26
1733768810000|2024-12-09 18:26:50|2390.18|2382.88|2390.53|2383.23|2390.58|2383.28|2390.18|2382.88|29
1733768820000|2024-12-09 18:27:00|2390.5|2383.2|2392.18|2384.88|2392.2|2384.9|2390.5|2383.2|34
1733768830000|2024-12-09 18:27:10|2392.07|2384.77|2393.02|2385.72|2393.3|2386|2391.15|2383.85|35
1733768840000|2024-12-09 18:27:20|2393.04|2385.74|2393.2|2385.9|2393.23|2385.93|2393.04|2385.74|16
1733768850000|2024-12-09 18:27:30|2393.18|2385.88|2392.25|2384.95|2393.2|2385.9|2392.05|2384.75|29
1733768860000|2024-12-09 18:27:40|2392.21|2384.91|2392.08|2384.78|2392.24|2384.94|2391.7|2384.4|25
1733768870000|2024-12-09 18:27:50|2392.1|2384.8|2392.13|2384.83|2392.25|2384.95|2392.08|2384.78|18
1733768880000|2024-12-09 18:28:00|2392.1|2384.8|2392.28|2384.98|2392.28|2384.98|2392.1|2384.8|25
1733768890000|2024-12-09 18:28:10|2392.51|2385.21|2392.95|2385.65|2393.2|2385.9|2392.18|2384.88|27
1733768900000|2024-12-09 18:28:20|2392.35|2385.05|2392.1|2384.8|2392.35|2385.05|2392.1|2384.8|24
1733768910000|2024-12-09 18:28:30|2392.13|2384.83|2388.7|2381.4|2392.15|2384.85|2388.7|2381.4|33
1733768920000|2024-12-09 18:28:40|2388.15|2380.85|2388.15|2380.85|2388.25|2380.95|2388|2380.7|34
1733768930000|2024-12-09 18:28:50|2388.18|2380.88|2389.26|2381.96|2390.08|2382.78|2388.18|2380.88|34
1733768940000|2024-12-09 18:29:00|2389.5|2382.2|2391.25|2383.95|2391.35|2384.05|2389.29|2381.99|26
1733768950000|2024-12-09 18:29:10|2391.23|2383.93|2390.2|2382.9|2391.58|2384.28|2390.2|2382.9|28
1733768960000|2024-12-09 18:29:20|2390.24|2382.94|2389.3|2382|2390.24|2382.94|2388.55|2381.25|35
1733768970000|2024-12-09 18:29:30|2389.23|2381.93|2389.32|2382.02|2389.45|2382.15|2389.2|2381.9|27
1733768980000|2024-12-09 18:29:40|2389.29|2381.99|2390.03|2382.73|2390.05|2382.75|2389.25|2381.95|16
1733768990000|2024-12-09 18:29:50|2390.05|2382.75|2390.35|2383.05|2391.18|2383.88|2389.95|2382.65|25
1733769000000|2024-12-09 18:30:00|2390.27|2382.97|2390.09|2382.79|2390.44|2383.14|2390.07|2382.77|32
1733769010000|2024-12-09 18:30:10|2390.07|2382.77|2392.29|2384.99|2392.3|2385|2390.07|2382.77|32
1733769020000|2024-12-09 18:30:20|2392.2|2384.9|2391.34|2384.04|2392.35|2385.05|2391.1|2383.8|30
1733769030000|2024-12-09 18:30:30|2391.37|2384.07|2391.83|2384.53|2392.15|2384.85|2391.35|2384.05|22
1733769040000|2024-12-09 18:30:40|2391.05|2383.75|2390.15|2382.85|2391.1|2383.8|2390.06|2382.76|33
1733769050000|2024-12-09 18:30:50|2390.05|2382.75|2390.2|2382.9|2390.8|2383.5|2389.24|2381.94|24
1733769060000|2024-12-09 18:31:00|2390.15|2382.85|2391|2383.7|2391.2|2383.9|2390.15|2382.85|34
1733769070000|2024-12-09 18:31:10|2390.5|2383.2|2391.18|2383.88|2391.2|2383.9|2390.15|2382.85|32
1733769080000|2024-12-09 18:31:20|2391.13|2383.83|2391.3|2384|2392.23|2384.93|2391.13|2383.83|30
1733769090000|2024-12-09 18:31:30|2391.27|2383.97|2392.15|2384.85|2393.25|2385.95|2391.27|2383.97|31
1733769100000|2024-12-09 18:31:40|2392.1|2384.8|2391.18|2383.88|2392.15|2384.85|2391.15|2383.85|29
1733769110000|2024-12-09 18:31:50|2391.32|2384.02|2392.2|2384.9|2392.2|2384.9|2391.25|2383.95|29
1733769120000|2024-12-09 18:32:00|2392.23|2384.93|2391.9|2384.6|2392.8|2385.5|2391.9|2384.6|24
1733769130000|2024-12-09 18:32:10|2391.85|2384.55|2392.15|2384.85|2392.26|2384.96|2391.6|2384.3|27
1733769140000|2024-12-09 18:32:20|2392.18|2384.88|2392.7|2385.4|2392.8|2385.5|2392.05|2384.75|38
1733769150000|2024-12-09 18:32:30|2392.3|2385|2391.2|2383.9|2393.45|2386.15|2391.2|2383.9|31
1733769160000|2024-12-09 18:32:40|2391.24|2383.94|2392.95|2385.65|2393.15|2385.85|2391.11|2383.81|36
1733769170000|2024-12-09 18:32:50|2392.85|2385.55|2393.13|2385.83|2393.15|2385.85|2392.85|2385.55|21
1733769180000|2024-12-09 18:33:00|2393.07|2385.77|2395.9|2388.6|2396.55|2389.25|2391.75|2384.45|27
1733769190000|2024-12-09 18:33:10|2396|2388.7|2395.2|2387.9|2396|2388.7|2395.15|2387.85|24
1733769200000|2024-12-09 18:33:20|2395.85|2388.55|2396.05|2388.75|2396.1|2388.8|2395.13|2387.83|27
1733769210000|2024-12-09 18:33:30|2395.84|2388.54|2394.02|2386.72|2395.84|2388.54|2393.2|2385.9|24
1733769220000|2024-12-09 18:33:40|2393.9|2386.6|2389.95|2382.65|2394.15|2386.85|2389.95|2382.65|24
1733769230000|2024-12-09 18:33:50|2390.15|2382.85|2391.84|2384.54|2392|2384.7|2389.15|2381.85|25
1733769240000|2024-12-09 18:34:00|2391.95|2384.65|2389.05|2381.75|2391.95|2384.65|2389|2381.7|27
1733769250000|2024-12-09 18:34:10|2388.5|2381.2|2389.09|2381.79|2389.65|2382.35|2387.3|2380|25
1733769260000|2024-12-09 18:34:20|2389.15|2381.85|2389.15|2381.85|2389.26|2381.96|2389.09|2381.79|10
1733769270000|2024-12-09 18:34:30|2388.65|2381.35|2389.11|2381.81|2389.61|2382.31|2388.13|2380.83|16
1733769280000|2024-12-09 18:34:40|2389.4|2382.1|2389.4|2382.1|2389.9|2382.6|2389.4|2382.1|7
1733769290000|2024-12-09 18:34:50|2389.55|2382.25|2387.15|2379.85|2389.55|2382.25|2387.15|2379.85|12
1733769300000|2024-12-09 18:35:00|2387.27|2379.97|2388.15|2380.85|2388.15|2380.85|2387.27|2379.97|4
1733769310000|2024-12-09 18:35:10|2387.9|2380.6|2388.08|2380.78|2388.7|2381.4|2387.9|2380.6|20
1733769320000|2024-12-09 18:35:20|2388.15|2380.85|2386.15|2378.85|2388.15|2380.85|2386.15|2378.85|11
1733769330000|2024-12-09 18:35:30|2386.18|2378.88|2383.09|2375.79|2386.3|2379|2383|2375.7|25
1733769340000|2024-12-09 18:35:40|2383|2375.7|2383.15|2375.85|2383.15|2375.85|2383|2375.7|2
1733769350000|2024-12-09 18:35:50|2383.65|2376.35|2384.2|2376.9|2384.2|2376.9|2383.55|2376.25|25
1733769360000|2024-12-09 18:36:00|2384.35|2377.05|2382.15|2374.85|2384.85|2377.55|2381.65|2374.35|15
1733769370000|2024-12-09 18:36:10|2382.07|2374.77|2382.46|2375.16|2383.08|2375.78|2381.45|2374.15|27
1733769380000|2024-12-09 18:36:20|2382.5|2375.2|2381.65|2374.35|2382.5|2375.2|2381|2373.7|21
1733769390000|2024-12-09 18:36:30|2382.05|2374.75|2381.6|2374.3|2382.4|2375.1|2381.6|2374.3|9
1733769400000|2024-12-09 18:36:40|2381|2373.7|2379.35|2372.05|2381.15|2373.85|2378.5|2371.2|12
1733769410000|2024-12-09 18:36:50|2379.85|2372.55|2378.65|2371.35|2379.9|2372.6|2378.65|2371.35|8
1733769420000|2024-12-09 18:37:00|2378.6|2371.3|2378.65|2371.35|2378.65|2371.35|2377.6|2370.3|21
1733769430000|2024-12-09 18:37:10|2378.4|2371.1|2377.15|2369.85|2378.73|2371.43|2377.15|2369.85|19
1733769440000|2024-12-09 18:37:20|2378.15|2370.85|2377.9|2370.6|2378.15|2370.85|2377.15|2369.85|12
1733769450000|2024-12-09 18:37:30|2377.4|2370.1|2378.1|2370.8|2378.9|2371.6|2377.15|2369.85|26
1733769460000|2024-12-09 18:37:40|2378.27|2370.97|2378.55|2371.25|2378.9|2371.6|2378.27|2370.97|11
1733769470000|2024-12-09 18:37:50|2378.5|2371.2|2378.95|2371.65|2379.05|2371.75|2378.45|2371.15|21
1733769480000|2024-12-09 18:38:00|2378.45|2371.15|2377.4|2370.1|2378.45|2371.15|2377.4|2370.1|25
1733769490000|2024-12-09 18:38:10|2377.45|2370.15|2378.45|2371.15|2379|2371.7|2377.4|2370.1|15
1733769500000|2024-12-09 18:38:20|2378.95|2371.65|2378.65|2371.35|2378.95|2371.65|2378.4|2371.1|26
1733769510000|2024-12-09 18:38:30|2378.75|2371.45|2380.15|2372.85|2380.23|2372.93|2378.55|2371.25|23
1733769520000|2024-12-09 18:38:40|2380.11|2372.81|2379.21|2371.91|2380.15|2372.85|2379.13|2371.83|21
1733769530000|2024-12-09 18:38:50|2379.55|2372.25|2379.3|2372|2379.8|2372.5|2379.1|2371.8|9
1733769540000|2024-12-09 18:39:00|2379.8|2372.5|2377.15|2369.85|2379.8|2372.5|2377.15|2369.85|23
1733769550000|2024-12-09 18:39:10|2377.65|2370.35|2375.45|2368.15|2377.71|2370.41|2375.45|2368.15|13
1733769560000|2024-12-09 18:39:20|2376.3|2369|2375.55|2368.25|2376.3|2369|2375|2367.7|25
1733769570000|2024-12-09 18:39:30|2375.45|2368.15|2375.7|2368.4|2375.71|2368.41|2375.13|2367.83|13
1733769580000|2024-12-09 18:39:40|2376.1|2368.8|2374.6|2367.3|2376.15|2368.85|2374.6|2367.3|28
1733769590000|2024-12-09 18:39:50|2374.55|2367.25|2374.7|2367.4|2375.24|2367.94|2374.5|2367.2|18
1733769600000|2024-12-09 18:40:00|2374.8|2367.5|2376.15|2368.85|2376.8|2369.5|2374.8|2367.5|29
1733769610000|2024-12-09 18:40:10|2375.9|2368.6|2376.6|2369.3|2377.15|2369.85|2375.9|2368.6|31
1733769620000|2024-12-09 18:40:20|2376.45|2369.15|2376.15|2368.85|2376.8|2369.5|2376.1|2368.8|25
1733769630000|2024-12-09 18:40:30|2376.13|2368.83|2376.1|2368.8|2376.27|2368.97|2376.1|2368.8|29
1733769640000|2024-12-09 18:40:40|2376.13|2368.83|2374.45|2367.15|2376.15|2368.85|2374.45|2367.15|18
1733769650000|2024-12-09 18:40:50|2374.85|2367.55|2375.07|2367.77|2375.52|2368.22|2374.85|2367.55|20
1733769660000|2024-12-09 18:41:00|2375.11|2367.81|2376.23|2368.93|2376.65|2369.35|2375.11|2367.81|25
1733769670000|2024-12-09 18:41:10|2376.8|2369.5|2378.55|2371.25|2378.55|2371.25|2376.23|2368.93|30
1733769680000|2024-12-09 18:41:20|2378.5|2371.2|2377.15|2369.85|2378.6|2371.3|2377.11|2369.81|33
1733769690000|2024-12-09 18:41:30|2377.2|2369.9|2377.75|2370.45|2378.15|2370.85|2377.15|2369.85|19
1733769700000|2024-12-09 18:41:40|2377.65|2370.35|2378.21|2370.91|2378.21|2370.91|2377.15|2369.85|18
1733769710000|2024-12-09 18:41:50|2378.45|2371.15|2376.65|2369.35|2378.45|2371.15|2376.65|2369.35|12
1733769720000|2024-12-09 18:42:00|2377.65|2370.35|2378.07|2370.77|2378.15|2370.85|2376.65|2369.35|13
1733769730000|2024-12-09 18:42:10|2378.11|2370.81|2377.75|2370.45|2378.2|2370.9|2377.65|2370.35|24
1733769740000|2024-12-09 18:42:20|2378.2|2370.9|2377.9|2370.6|2378.2|2370.9|2377.9|2370.6|5
1733769750000|2024-12-09 18:42:30|2378.15|2370.85|2378.07|2370.77|2378.15|2370.85|2377.1|2369.8|27
1733769760000|2024-12-09 18:42:40|2378.09|2370.79|2377.45|2370.15|2378.15|2370.85|2377.45|2370.15|27
1733769770000|2024-12-09 18:42:50|2377.6|2370.3|2377.13|2369.83|2377.6|2370.3|2376.15|2368.85|17
1733769780000|2024-12-09 18:43:00|2377.18|2369.88|2377.09|2369.79|2377.74|2370.44|2377.05|2369.75|21
1733769790000|2024-12-09 18:43:10|2377.15|2369.85|2376.15|2368.85|2377.15|2369.85|2376.13|2368.83|10
1733769800000|2024-12-09 18:43:20|2376.09|2368.79|2376.15|2368.85|2376.65|2369.35|2376.07|2368.77|17
1733769810000|2024-12-09 18:43:30|2376.13|2368.83|2376.3|2369|2376.6|2369.3|2376.1|2368.8|25
1733769820000|2024-12-09 18:43:40|2376.95|2369.65|2376.18|2368.88|2376.95|2369.65|2375.85|2368.55|19
1733769830000|2024-12-09 18:43:50|2376.24|2368.94|2376.65|2369.35|2377.15|2369.85|2376.15|2368.85|21
1733769840000|2024-12-09 18:44:00|2376.55|2369.25|2376.45|2369.15|2376.95|2369.65|2375.9|2368.6|15
1733769850000|2024-12-09 18:44:10|2376.4|2369.1|2377.5|2370.2|2377.95|2370.65|2376.4|2369.1|12
1733769860000|2024-12-09 18:44:20|2376.5|2369.2|2377.4|2370.1|2377.7|2370.4|2376.5|2369.2|14
1733769870000|2024-12-09 18:44:30|2377.65|2370.35|2377.15|2369.85|2377.9|2370.6|2377.11|2369.81|21
1733769880000|2024-12-09 18:44:40|2377.18|2369.88|2378.15|2370.85|2378.4|2371.1|2377.15|2369.85|24
1733769890000|2024-12-09 18:44:50|2378.2|2370.9|2379.4|2372.1|2380|2372.7|2378.18|2370.88|15
1733769900000|2024-12-09 18:45:00|2379.9|2372.6|2378.85|2371.55|2379.9|2372.6|2378.65|2371.35|23
1733769910000|2024-12-09 18:45:10|2379.5|2372.2|2381|2373.7|2381.2|2373.9|2379.13|2371.83|22
1733769920000|2024-12-09 18:45:20|2380.95|2373.65|2382.45|2375.15|2383.15|2375.85|2380.95|2373.65|21
1733769930000|2024-12-09 18:45:30|2381.45|2374.15|2381|2373.7|2381.95|2374.65|2381|2373.7|18
1733769940000|2024-12-09 18:45:40|2380.95|2373.65|2383.4|2376.1|2383.75|2376.45|2380.65|2373.35|25
1733769950000|2024-12-09 18:45:50|2383.45|2376.15|2384.9|2377.6|2385.18|2377.88|2383.45|2376.15|14
1733769960000|2024-12-09 18:46:00|2384.4|2377.1|2386.18|2378.88|2386.7|2379.4|2384.4|2377.1|14
1733769970000|2024-12-09 18:46:10|2386.68|2379.38|2386.18|2378.88|2386.68|2379.38|2386.18|2378.88|2
1733769980000|2024-12-09 18:46:20|2386.5|2379.2|2387.4|2380.1|2387.4|2380.1|2386.45|2379.15|7
1733769990000|2024-12-09 18:46:30|2386.95|2379.65|2387.11|2379.81|2387.6|2380.3|2386.95|2379.65|28
1733770000000|2024-12-09 18:46:40|2387.13|2379.83|2389.2|2381.9|2389.49|2382.19|2387.1|2379.8|21
1733770010000|2024-12-09 18:46:50|2389.52|2382.22|2388.25|2380.95|2389.6|2382.3|2388.25|2380.95|12
1733770020000|2024-12-09 18:47:00|2388.15|2380.85|2386.24|2378.94|2389.15|2381.85|2385.45|2378.15|19
1733770030000|2024-12-09 18:47:10|2386.4|2379.1|2385.45|2378.15|2386.5|2379.2|2385.45|2378.15|6
1733770040000|2024-12-09 18:47:20|2385.07|2377.77|2385.1|2377.8|2385.1|2377.8|2384.55|2377.25|10
1733770050000|2024-12-09 18:47:30|2385.6|2378.3|2385.4|2378.1|2385.6|2378.3|2385.1|2377.8|3
1733770060000|2024-12-09 18:47:40|2385.55|2378.25|2385.4|2378.1|2386.21|2378.91|2385.4|2378.1|14
1733770080000|2024-12-09 18:48:00|2385.65|2378.35|2385.4|2378.1|2385.65|2378.35|2385.4|2378.1|7
1733770090000|2024-12-09 18:48:10|2385.15|2377.85|2384.45|2377.15|2385.15|2377.85|2384.45|2377.15|18
1733770100000|2024-12-09 18:48:20|2384.5|2377.2|2385.1|2377.8|2385.13|2377.83|2384.4|2377.1|23
1733770110000|2024-12-09 18:48:30|2385.07|2377.77|2384.65|2377.35|2385.07|2377.77|2384.4|2377.1|4
1733770120000|2024-12-09 18:48:40|2385.1|2377.8|2385.4|2378.1|2385.85|2378.55|2385.1|2377.8|11
1733770130000|2024-12-09 18:48:50|2385.45|2378.15|2386.5|2379.2|2386.5|2379.2|2385.4|2378.1|14
1733770140000|2024-12-09 18:49:00|2386.6|2379.3|2388.65|2381.35|2389.35|2382.05|2386.55|2379.25|30
1733770150000|2024-12-09 18:49:10|2388.45|2381.15|2387.45|2380.15|2388.5|2381.2|2387.45|2380.15|9
1733770160000|2024-12-09 18:49:20|2387.4|2380.1|2387.65|2380.35|2388.55|2381.25|2387.4|2380.1|20
1733770170000|2024-12-09 18:49:30|2387.97|2380.67|2387.09|2379.79|2388.65|2381.35|2387|2379.7|11
1733770180000|2024-12-09 18:49:40|2387|2379.7|2385.18|2377.88|2387|2379.7|2384.45|2377.15|12
1733770190000|2024-12-09 18:49:50|2385.13|2377.83|2387.35|2380.05|2387.4|2380.1|2385.11|2377.81|20
1733770200000|2024-12-09 18:50:00|2387|2379.7|2386.45|2379.15|2387.6|2380.3|2386.45|2379.15|15
1733770210000|2024-12-09 18:50:10|2386.65|2379.35|2386.07|2378.77|2386.65|2379.35|2385.45|2378.15|12
1733770220000|2024-12-09 18:50:20|2386.15|2378.85|2386.09|2378.79|2386.65|2379.35|2386.07|2378.77|7
1733770230000|2024-12-09 18:50:30|2386.11|2378.81|2387.54|2380.24|2387.54|2380.24|2385.15|2377.85|25
1733770240000|2024-12-09 18:50:40|2388.19|2380.89|2391.18|2383.88|2391.7|2384.4|2388.19|2380.89|34
1733770250000|2024-12-09 18:50:50|2391.11|2383.81|2393.2|2385.9|2393.2|2385.9|2391.11|2383.81|16
1733770260000|2024-12-09 18:51:00|2393.68|2386.38|2392.4|2385.1|2393.7|2386.4|2392.4|2385.1|15
1733770270000|2024-12-09 18:51:10|2393.15|2385.85|2393.13|2385.83|2393.15|2385.85|2393.07|2385.77|9
1733770280000|2024-12-09 18:51:20|2393.15|2385.85|2393.15|2385.85|2393.18|2385.88|2393.07|2385.77|22
1733770290000|2024-12-09 18:51:30|2393.07|2385.77|2393.07|2385.77|2393.45|2386.15|2393.07|2385.77|6
1733770300000|2024-12-09 18:51:40|2392.45|2385.15|2392.45|2385.15|2392.45|2385.15|2392.45|2385.15|1
1733770310000|2024-12-09 18:51:50|2392.15|2384.85|2392.15|2384.85|2392.15|2384.85|2392.15|2384.85|1
1733770320000|2024-12-09 18:52:00|2391.95|2384.65|2392.07|2384.77|2392.09|2384.79|2391.95|2384.65|4
1733770330000|2024-12-09 18:52:10|2392.09|2384.79|2392.09|2384.79|2392.59|2385.29|2392.07|2384.77|7
1733770340000|2024-12-09 18:52:20|2392.29|2384.99|2392.07|2384.77|2392.45|2385.15|2391.45|2384.15|4
1733770350000|2024-12-09 18:52:30|2392.08|2384.78|2391.13|2383.83|2392.15|2384.85|2391.13|2383.83|7
1733770360000|2024-12-09 18:52:40|2391.09|2383.79|2389.45|2382.15|2391.15|2383.85|2389.45|2382.15|12
1733770370000|2024-12-09 18:52:50|2389.25|2381.95|2388.5|2381.2|2389.25|2381.95|2388.5|2381.2|2
1733770380000|2024-12-09 18:53:00|2388.6|2381.3|2389.4|2382.1|2390.11|2382.81|2388.6|2381.3|12
1733770400000|2024-12-09 18:53:20|2389.65|2382.35|2389.65|2382.35|2390.15|2382.85|2389.15|2381.85|13
1733770410000|2024-12-09 18:53:30|2389.47|2382.17|2389.18|2381.88|2389.7|2382.4|2389.15|2381.85|7
1733770420000|2024-12-09 18:53:40|2389.15|2381.85|2389.18|2381.88|2389.65|2382.35|2388.65|2381.35|14
1733770430000|2024-12-09 18:53:50|2389.68|2382.38|2390.32|2383.02|2390.67|2383.37|2389.68|2382.38|5
1733770440000|2024-12-09 18:54:00|2390.26|2382.96|2389.05|2381.75|2390.46|2383.16|2388.9|2381.6|17
1733770450000|2024-12-09 18:54:10|2389.07|2381.77|2390.09|2382.79|2390.2|2382.9|2389.05|2381.75|19
1733770460000|2024-12-09 18:54:20|2389.5|2382.2|2389.13|2381.83|2390|2382.7|2389.13|2381.83|18
1733770470000|2024-12-09 18:54:30|2389.15|2381.85|2389.13|2381.83|2389.18|2381.88|2389.11|2381.81|10
1733770480000|2024-12-09 18:54:40|2389.07|2381.77|2389.15|2381.85|2389.26|2381.96|2389.07|2381.77|14
1733770490000|2024-12-09 18:54:50|2389.13|2381.83|2389.23|2381.93|2389.65|2382.35|2389.07|2381.77|16
1733770500000|2024-12-09 18:55:00|2389.2|2381.9|2389.15|2381.85|2389.65|2382.35|2389.09|2381.79|10
1733770510000|2024-12-09 18:55:10|2389.11|2381.81|2390.09|2382.79|2390.09|2382.79|2389.11|2381.81|7
1733770520000|2024-12-09 18:55:20|2390|2382.7|2389.5|2382.2|2390|2382.7|2389.5|2382.2|2
1733770530000|2024-12-09 18:55:30|2389.55|2382.25|2390.45|2383.15|2391|2383.7|2389.15|2381.85|20
1733770540000|2024-12-09 18:55:40|2390.15|2382.85|2389.2|2381.9|2390.3|2383|2389.2|2381.9|9
1733770550000|2024-12-09 18:55:50|2389.15|2381.85|2390.13|2382.83|2390.55|2383.25|2389.05|2381.75|13
1733770560000|2024-12-09 18:56:00|2390.31|2383.01|2390.2|2382.9|2390.31|2383.01|2390.2|2382.9|3
1733770570000|2024-12-09 18:56:10|2390.11|2382.81|2389.21|2381.91|2390.2|2382.9|2389.15|2381.85|16
1733770580000|2024-12-09 18:56:20|2389.15|2381.85|2389.18|2381.88|2389.55|2382.25|2387.9|2380.6|21
1733770590000|2024-12-09 18:56:30|2389.05|2381.75|2390.43|2383.13|2390.43|2383.13|2389.05|2381.75|6
1733770600000|2024-12-09 18:56:40|2390.18|2382.88|2392|2384.7|2392|2384.7|2390.18|2382.88|9
1733770610000|2024-12-09 18:56:50|2391.5|2384.2|2393.05|2385.75|2393.05|2385.75|2391.5|2384.2|9
1733770620000|2024-12-09 18:57:00|2393.18|2385.88|2392.18|2384.88|2393.2|2385.9|2392.18|2384.88|12
1733770630000|2024-12-09 18:57:10|2392.1|2384.8|2392.15|2384.85|2392.42|2385.12|2392.1|2384.8|3
1733770640000|2024-12-09 18:57:20|2392.29|2384.99|2392.15|2384.85|2392.95|2385.65|2392.1|2384.8|7
1733770650000|2024-12-09 18:57:30|2392.05|2384.75|2392.1|2384.8|2392.6|2385.3|2391.6|2384.3|9
1733770660000|2024-12-09 18:57:40|2392.13|2384.83|2391.15|2383.85|2392.15|2384.85|2391.15|2383.85|7
1733770670000|2024-12-09 18:57:50|2391.3|2384|2391.08|2383.78|2391.8|2384.5|2391.08|2383.78|6
1733770680000|2024-12-09 18:58:00|2391.09|2383.79|2390|2382.7|2391.15|2383.85|2389.95|2382.65|5
1733770690000|2024-12-09 18:58:10|2390.08|2382.78|2389.65|2382.35|2390.5|2383.2|2389.65|2382.35|10
1733770700000|2024-12-09 18:58:20|2390.15|2382.85|2389.15|2381.85|2390.15|2382.85|2389.15|2381.85|5
1733770710000|2024-12-09 18:58:30|2388.65|2381.35|2389.15|2381.85|2389.15|2381.85|2388.65|2381.35|2
1733770720000|2024-12-09 18:58:40|2388.65|2381.35|2387.15|2379.85|2389.55|2382.25|2386.95|2379.65|19
1733770730000|2024-12-09 18:58:50|2387|2379.7|2386.4|2379.1|2387.15|2379.85|2386.4|2379.1|12
1733770740000|2024-12-09 18:59:00|2386.15|2378.85|2384.85|2377.55|2386.15|2378.85|2384.35|2377.05|8
1733770750000|2024-12-09 18:59:10|2384.67|2377.37|2384.15|2376.85|2384.67|2377.37|2384.15|2376.85|8
1733770760000|2024-12-09 18:59:20|2383.65|2376.35|2384.15|2376.85|2384.15|2376.85|2383.45|2376.15|7
1733770770000|2024-12-09 18:59:30|2383.65|2376.35|2383.9|2376.6|2383.9|2376.6|2383.65|2376.35|2
1733770780000|2024-12-09 18:59:40|2384.25|2376.95|2384.4|2377.1|2384.9|2377.6|2384.25|2376.95|4
1733770790000|2024-12-09 18:59:50|2384.9|2377.6|2383.65|2376.35|2384.9|2377.6|2383.65|2376.35|6
1733770800000|2024-12-09 19:00:00|2383.96|2376.66|2382.11|2374.81|2383.96|2376.66|2381.05|2373.75|17
1733770810000|2024-12-09 19:00:10|2382.61|2375.31|2381.09|2373.79|2382.61|2375.31|2381.09|2373.79|13
1733770820000|2024-12-09 19:00:20|2381.5|2374.2|2379.65|2372.35|2381.5|2374.2|2379.65|2372.35|17
1733770830000|2024-12-09 19:00:30|2379.45|2372.15|2380.15|2372.85|2380.15|2372.85|2379.4|2372.1|6
1733770840000|2024-12-09 19:00:40|2379.05|2371.75|2378.15|2370.85|2379.15|2371.85|2378.15|2370.85|6
1733770850000|2024-12-09 19:00:50|2378.43|2371.13|2377.5|2370.2|2378.65|2371.35|2377|2369.7|11
1733770860000|2024-12-09 19:01:00|2377|2369.7|2375.85|2368.55|2377.55|2370.25|2375.85|2368.55|18
1733770870000|2024-12-09 19:01:10|2376.15|2368.85|2368.4|2361.1|2376.15|2368.85|2368.3|2361|27
1733770880000|2024-12-09 19:01:20|2368.8|2361.5|2367.05|2359.75|2370.15|2362.85|2366.95|2359.65|28
1733770890000|2024-12-09 19:01:30|2367|2359.7|2370.85|2363.55|2371.75|2364.45|2367|2359.7|31
1733770900000|2024-12-09 19:01:40|2370.26|2362.96|2370.7|2363.4|2371.95|2364.65|2370.07|2362.77|30
1733770910000|2024-12-09 19:01:50|2370.72|2363.42|2370.15|2362.85|2371.7|2364.4|2369.15|2361.85|25
1733770920000|2024-12-09 19:02:00|2370.1|2362.8|2372.95|2365.65|2373.65|2366.35|2369.25|2361.95|37
1733770930000|2024-12-09 19:02:10|2372.5|2365.2|2373.15|2365.85|2374.97|2367.67|2372.5|2365.2|31
1733770940000|2024-12-09 19:02:20|2373.13|2365.83|2373.1|2365.8|2373.4|2366.1|2372.15|2364.85|30
1733770950000|2024-12-09 19:02:30|2373.15|2365.85|2370.98|2363.68|2373.15|2365.85|2370.57|2363.27|34
1733770960000|2024-12-09 19:02:40|2370.6|2363.3|2371.3|2364|2372.55|2365.25|2370.6|2363.3|32
1733770970000|2024-12-09 19:02:50|2371.23|2363.93|2373.45|2366.15|2373.7|2366.4|2371.23|2363.93|29
1733770980000|2024-12-09 19:03:00|2373.7|2366.4|2372.32|2365.02|2373.7|2366.4|2372.26|2364.96|33
1733770990000|2024-12-09 19:03:10|2372.6|2365.3|2372.95|2365.65|2373.7|2366.4|2372.6|2365.3|33
1733771000000|2024-12-09 19:03:20|2373.07|2365.77|2372.95|2365.65|2373.4|2366.1|2372.55|2365.25|32
1733771010000|2024-12-09 19:03:30|2373.2|2365.9|2375.98|2368.68|2376.03|2368.73|2373.15|2365.85|32
1733771020000|2024-12-09 19:03:40|2375.8|2368.5|2372.85|2365.55|2376.18|2368.88|2372.85|2365.55|33
1733771030000|2024-12-09 19:03:50|2372.2|2364.9|2372.26|2364.96|2372.35|2365.05|2371.42|2364.12|21
1733771040000|2024-12-09 19:04:00|2372.21|2364.91|2369.2|2361.9|2372.25|2364.95|2369.2|2361.9|30
1733771050000|2024-12-09 19:04:10|2368.71|2361.41|2369.24|2361.94|2369.55|2362.25|2368.32|2361.02|37
1733771060000|2024-12-09 19:04:20|2369.22|2361.92|2368.95|2361.65|2369.26|2361.96|2368.47|2361.17|33
1733771070000|2024-12-09 19:04:30|2368.32|2361.02|2371.3|2364|2372.19|2364.89|2368.15|2360.85|33
1733771080000|2024-12-09 19:04:40|2371.22|2363.92|2371.65|2364.35|2372.04|2364.74|2370.21|2362.91|30
1733771090000|2024-12-09 19:04:50|2372.05|2364.75|2371.6|2364.3|2372.25|2364.95|2371.6|2364.3|30
1733771100000|2024-12-09 19:05:00|2371.35|2364.05|2372.48|2365.18|2372.8|2365.5|2371.21|2363.91|35
1733771110000|2024-12-09 19:05:10|2372.5|2365.2|2373.37|2366.07|2374.45|2367.15|2372.48|2365.18|32
1733771120000|2024-12-09 19:05:20|2373.58|2366.28|2373.2|2365.9|2374.19|2366.89|2372.47|2365.17|31
1733771130000|2024-12-09 19:05:30|2373.26|2365.96|2372.2|2364.9|2373.26|2365.96|2371.2|2363.9|27
1733771140000|2024-12-09 19:05:40|2372.15|2364.85|2370.5|2363.2|2372.56|2365.26|2370.24|2362.94|28
1733771150000|2024-12-09 19:05:50|2370.2|2362.9|2369.45|2362.15|2370.4|2363.1|2369.15|2361.85|23
1733771160000|2024-12-09 19:06:00|2369.4|2362.1|2369.25|2361.95|2370.65|2363.35|2368.15|2360.85|35
1733771170000|2024-12-09 19:06:10|2369.5|2362.2|2370.18|2362.88|2370.65|2363.35|2369.47|2362.17|33
1733771180000|2024-12-09 19:06:20|2370.1|2362.8|2369.21|2361.91|2370.55|2363.25|2369.21|2361.91|24
1733771190000|2024-12-09 19:06:30|2369.26|2361.96|2370.18|2362.88|2371.21|2363.91|2369.26|2361.96|31
1733771200000|2024-12-09 19:06:40|2370.17|2362.87|2370.5|2363.2|2370.55|2363.25|2369.55|2362.25|26
1733771210000|2024-12-09 19:06:50|2370.41|2363.11|2371.43|2364.13|2372.16|2364.86|2369.54|2362.24|37
1733771220000|2024-12-09 19:07:00|2371.55|2364.25|2370.9|2363.6|2371.6|2364.3|2370.45|2363.15|34
1733771230000|2024-12-09 19:07:10|2371.05|2363.75|2370.1|2362.8|2371.3|2364|2369.82|2362.52|37
1733771240000|2024-12-09 19:07:20|2370.18|2362.88|2368.37|2361.07|2370.21|2362.91|2367.8|2360.5|31
1733771250000|2024-12-09 19:07:30|2368.71|2361.41|2370.21|2362.91|2370.76|2363.46|2368.71|2361.41|32
1733771260000|2024-12-09 19:07:40|2370.25|2362.95|2370.3|2363|2370.95|2363.65|2370.1|2362.8|34
1733771270000|2024-12-09 19:07:50|2370.15|2362.85|2367.35|2360.05|2370.15|2362.85|2367.18|2359.88|31
1733771280000|2024-12-09 19:08:00|2367.4|2360.1|2367.3|2360|2368.53|2361.23|2367.27|2359.97|28
1733771290000|2024-12-09 19:08:10|2367.32|2360.02|2367.8|2360.5|2368.35|2361.05|2367.3|2360|35
1733771300000|2024-12-09 19:08:20|2367.9|2360.6|2368.04|2360.74|2368.13|2360.83|2367.1|2359.8|33
1733771310000|2024-12-09 19:08:30|2368.09|2360.79|2367.68|2360.38|2368.1|2360.8|2367.05|2359.75|31
1733771320000|2024-12-09 19:08:40|2367.88|2360.58|2369.13|2361.83|2370.14|2362.84|2367.88|2360.58|27
1733771330000|2024-12-09 19:08:50|2369.21|2361.91|2369.11|2361.81|2369.9|2362.6|2369.07|2361.77|22
1733771340000|2024-12-09 19:09:00|2369.09|2361.79|2368.18|2360.88|2369.15|2361.85|2368.1|2360.8|26
1733771350000|2024-12-09 19:09:10|2368.15|2360.85|2368.32|2361.02|2368.5|2361.2|2368.11|2360.81|26
1733771360000|2024-12-09 19:09:20|2368.25|2360.95|2369.23|2361.93|2369.9|2362.6|2368.25|2360.95|35
1733771370000|2024-12-09 19:09:30|2369.18|2361.88|2368.18|2360.88|2369.2|2361.9|2368.15|2360.85|26
1733771380000|2024-12-09 19:09:40|2368.15|2360.85|2368.2|2360.9|2368.26|2360.96|2368.15|2360.85|27
1733771390000|2024-12-09 19:09:50|2368.35|2361.05|2368.18|2360.88|2369.25|2361.95|2368.15|2360.85|32
1733771400000|2024-12-09 19:10:00|2368.27|2360.97|2368.15|2360.85|2369.13|2361.83|2368.13|2360.83|32
1733771410000|2024-12-09 19:10:10|2368.21|2360.91|2370.26|2362.96|2370.4|2363.1|2368.1|2360.8|32
1733771420000|2024-12-09 19:10:20|2370.2|2362.9|2371.07|2363.77|2372.02|2364.72|2370.05|2362.75|33
1733771430000|2024-12-09 19:10:30|2371.09|2363.79|2371.05|2363.75|2371.15|2363.85|2370.18|2362.88|37
1733771440000|2024-12-09 19:10:40|2370.97|2363.67|2371.26|2363.96|2371.26|2363.96|2370.15|2362.85|33
1733771450000|2024-12-09 19:10:50|2371.24|2363.94|2371.25|2363.95|2372.15|2364.85|2371.13|2363.83|24
1733771460000|2024-12-09 19:11:00|2371.15|2363.85|2371.27|2363.97|2372.18|2364.88|2371.1|2363.8|31
1733771470000|2024-12-09 19:11:10|2371.15|2363.85|2370.23|2362.93|2371.15|2363.85|2369.35|2362.05|33
1733771480000|2024-12-09 19:11:20|2370.15|2362.85|2370.4|2363.1|2370.4|2363.1|2369.4|2362.1|31
1733771490000|2024-12-09 19:11:30|2370.35|2363.05|2370.18|2362.88|2370.35|2363.05|2370.11|2362.81|33
1733771500000|2024-12-09 19:11:40|2370.13|2362.83|2370.2|2362.9|2370.35|2363.05|2370.13|2362.83|24
1733771510000|2024-12-09 19:11:50|2370.18|2362.88|2370.2|2362.9|2370.29|2362.99|2370.15|2362.85|28
1733771520000|2024-12-09 19:12:00|2370.23|2362.93|2373.09|2365.79|2373.25|2365.95|2370.15|2362.85|31
1733771530000|2024-12-09 19:12:10|2372.9|2365.6|2372.25|2364.95|2373.15|2365.85|2372.05|2364.75|32
1733771540000|2024-12-09 19:12:20|2372.35|2365.05|2371.4|2364.1|2372.75|2365.45|2371.05|2363.75|27
1733771550000|2024-12-09 19:12:30|2371.29|2363.99|2371.24|2363.94|2371.32|2364.02|2371.2|2363.9|18
1733771560000|2024-12-09 19:12:40|2371.26|2363.96|2371.4|2364.1|2371.58|2364.28|2371.18|2363.88|25
1733771570000|2024-12-09 19:12:50|2371.43|2364.13|2372.1|2364.8|2372.29|2364.99|2371.35|2364.05|30
1733771580000|2024-12-09 19:13:00|2372.15|2364.85|2372.35|2365.05|2372.55|2365.25|2372.1|2364.8|26
1733771590000|2024-12-09 19:13:10|2372.4|2365.1|2374.24|2366.94|2374.26|2366.96|2372.4|2365.1|21
1733771600000|2024-12-09 19:13:20|2374.15|2366.85|2375.2|2367.9|2375.2|2367.9|2374.15|2366.85|21
1733771610000|2024-12-09 19:13:30|2375.15|2367.85|2375.15|2367.85|2375.32|2368.02|2374.85|2367.55|26
1733771620000|2024-12-09 19:13:40|2374.25|2366.95|2375.2|2367.9|2375.2|2367.9|2374.2|2366.9|29
1733771630000|2024-12-09 19:13:50|2375.23|2367.93|2374.2|2366.9|2375.55|2368.25|2374.2|2366.9|26
1733771640000|2024-12-09 19:14:00|2374.24|2366.94|2375.13|2367.83|2375.24|2367.94|2374.15|2366.85|34
1733771650000|2024-12-09 19:14:10|2375.1|2367.8|2375.28|2367.98|2375.28|2367.98|2375.1|2367.8|23
1733771660000|2024-12-09 19:14:20|2375.45|2368.15|2374.15|2366.85|2376.33|2369.03|2374.15|2366.85|20
1733771670000|2024-12-09 19:14:30|2374.18|2366.88|2374.18|2366.88|2374.21|2366.91|2373.75|2366.45|17
1733771680000|2024-12-09 19:14:40|2374.13|2366.83|2374.15|2366.85|2374.2|2366.9|2373.13|2365.83|23
1733771690000|2024-12-09 19:14:50|2374.13|2366.83|2374.45|2367.15|2374.45|2367.15|2374.11|2366.81|24
1733771700000|2024-12-09 19:15:00|2374.35|2367.05|2373.21|2365.91|2374.5|2367.2|2373.21|2365.91|19
1733771710000|2024-12-09 19:15:10|2373.24|2365.94|2374.2|2366.9|2374.6|2367.3|2373.21|2365.91|29
1733771720000|2024-12-09 19:15:20|2374.24|2366.94|2375.15|2367.85|2375.55|2368.25|2374.2|2366.9|31
1733771730000|2024-12-09 19:15:30|2375.21|2367.91|2375.21|2367.91|2375.21|2367.91|2375.07|2367.77|27
1733771740000|2024-12-09 19:15:40|2375.15|2367.85|2375|2367.7|2375.22|2367.92|2374.15|2366.85|30
1733771750000|2024-12-09 19:15:50|2375.05|2367.75|2377.21|2369.91|2377.32|2370.02|2374.85|2367.55|30
1733771760000|2024-12-09 19:16:00|2377.24|2369.94|2376.1|2368.8|2377.24|2369.94|2376.1|2368.8|12
1733771770000|2024-12-09 19:16:10|2376.13|2368.83|2374.65|2367.35|2376.13|2368.83|2374.65|2367.35|28
1733771780000|2024-12-09 19:16:20|2374.84|2367.54|2375.95|2368.65|2375.95|2368.65|2374.27|2366.97|26
1733771790000|2024-12-09 19:16:30|2375.85|2368.55|2378.3|2371|2378.3|2371|2375.85|2368.55|33
1733771800000|2024-12-09 19:16:40|2378.21|2370.91|2378.55|2371.25|2379.05|2371.75|2377.65|2370.35|36
1733771810000|2024-12-09 19:16:50|2378.14|2370.84|2376.13|2368.83|2378.14|2370.84|2376.13|2368.83|27
1733771820000|2024-12-09 19:17:00|2376.1|2368.8|2376.18|2368.88|2377.35|2370.05|2375.11|2367.81|22
1733771830000|2024-12-09 19:17:10|2376.15|2368.85|2377.37|2370.07|2378.05|2370.75|2376.15|2368.85|30
1733771840000|2024-12-09 19:17:20|2377.35|2370.05|2378.27|2370.97|2378.37|2371.07|2377.15|2369.85|24
1733771850000|2024-12-09 19:17:30|2378.29|2370.99|2379.91|2372.61|2379.91|2372.61|2378.19|2370.89|27
1733771860000|2024-12-09 19:17:40|2380.1|2372.8|2382.23|2374.93|2382.23|2374.93|2380.1|2372.8|24
1733771870000|2024-12-09 19:17:50|2382.3|2375|2382.9|2375.6|2384.25|2376.95|2382.1|2374.8|31
1733771880000|2024-12-09 19:18:00|2382.1|2374.8|2381.07|2373.77|2382.1|2374.8|2380.95|2373.65|28
1733771890000|2024-12-09 19:18:10|2381.04|2373.74|2380.45|2373.15|2381.18|2373.88|2380.1|2372.8|24
1733771900000|2024-12-09 19:18:20|2380.4|2373.1|2380.29|2372.99|2380.4|2373.1|2379.27|2371.97|24
1733771910000|2024-12-09 19:18:30|2380.2|2372.9|2379.1|2371.8|2380.24|2372.94|2378.95|2371.65|14
1733771920000|2024-12-09 19:18:40|2379.05|2371.75|2377.15|2369.85|2379.15|2371.85|2377.15|2369.85|29
1733771930000|2024-12-09 19:18:50|2376.97|2369.67|2377.24|2369.94|2377.38|2370.08|2376.24|2368.94|20
1733771940000|2024-12-09 19:19:00|2377.21|2369.91|2380.02|2372.72|2380.12|2372.82|2377.21|2369.91|32
1733771950000|2024-12-09 19:19:10|2380|2372.7|2379.08|2371.78|2380.4|2373.1|2378.95|2371.65|26
1733771960000|2024-12-09 19:19:20|2379.06|2371.76|2380.1|2372.8|2380.13|2372.83|2379.06|2371.76|27
1733771970000|2024-12-09 19:19:30|2380.07|2372.77|2381.08|2373.78|2381.45|2374.15|2380.07|2372.77|27
1733771980000|2024-12-09 19:19:40|2381.05|2373.75|2381.2|2373.9|2382.01|2374.71|2381.05|2373.75|18
1733771990000|2024-12-09 19:19:50|2381.23|2373.93|2379.18|2371.88|2381.28|2373.98|2379.18|2371.88|25
1733772000000|2024-12-09 19:20:00|2379.21|2371.91|2382.25|2374.95|2382.25|2374.95|2379.21|2371.91|29
1733772010000|2024-12-09 19:20:10|2382.26|2374.96|2381.35|2374.05|2383.11|2375.81|2381.02|2373.72|27
1733772020000|2024-12-09 19:20:20|2381.04|2373.74|2379.25|2371.95|2381.04|2373.74|2379.06|2371.76|30
1733772030000|2024-12-09 19:20:30|2380.01|2372.71|2380.03|2372.73|2380.15|2372.85|2379.75|2372.45|29
1733772040000|2024-12-09 19:20:40|2380.05|2372.75|2380.13|2372.83|2380.13|2372.83|2380.03|2372.73|10
1733772050000|2024-12-09 19:20:50|2380.15|2372.85|2381|2373.7|2381.15|2373.85|2380.05|2372.75|31
1733772060000|2024-12-09 19:21:00|2380.3|2373|2379.24|2371.94|2380.3|2373|2379.24|2371.94|26
1733772070000|2024-12-09 19:21:10|2379.27|2371.97|2380.09|2372.79|2380.13|2372.83|2379.24|2371.94|22
1733772080000|2024-12-09 19:21:20|2379.9|2372.6|2380.96|2373.66|2380.99|2373.69|2379.85|2372.55|22
1733772090000|2024-12-09 19:21:30|2380.99|2373.69|2381.15|2373.85|2382.3|2375|2380.95|2373.65|29
1733772100000|2024-12-09 19:21:40|2381.25|2373.95|2382.1|2374.8|2382.15|2374.85|2381.25|2373.95|26
1733772110000|2024-12-09 19:21:50|2382.09|2374.79|2382.2|2374.9|2383.08|2375.78|2381.95|2374.65|26
1733772120000|2024-12-09 19:22:00|2382.18|2374.88|2380.97|2373.67|2382.18|2374.88|2380.95|2373.65|18
1733772130000|2024-12-09 19:22:10|2381.1|2373.8|2383.25|2375.95|2383.25|2375.95|2380.97|2373.67|28
1733772140000|2024-12-09 19:22:20|2383.35|2376.05|2384.1|2376.8|2384.13|2376.83|2383.35|2376.05|29
1733772150000|2024-12-09 19:22:30|2384.13|2376.83|2383.1|2375.8|2384.13|2376.83|2382.23|2374.93|19
1733772160000|2024-12-09 19:22:40|2382.95|2375.65|2382.07|2374.77|2383.11|2375.81|2381.8|2374.5|27
1733772170000|2024-12-09 19:22:50|2382.05|2374.75|2382.13|2374.83|2382.95|2375.65|2382.05|2374.75|20
1733772180000|2024-12-09 19:23:00|2382.1|2374.8|2383.05|2375.75|2383.05|2375.75|2381.9|2374.6|18
1733772190000|2024-12-09 19:23:10|2383.04|2375.74|2382.05|2374.75|2383.05|2375.75|2381.93|2374.63|27
1733772200000|2024-12-09 19:23:20|2382.04|2374.74|2383.9|2376.6|2383.9|2376.6|2381.95|2374.65|27
1733772210000|2024-12-09 19:23:30|2384.03|2376.73|2386.32|2379.02|2386.32|2379.02|2384.03|2376.73|21
1733772220000|2024-12-09 19:23:40|2387.08|2379.78|2387.02|2379.72|2387.44|2380.14|2386.32|2379.02|32
1733772230000|2024-12-09 19:23:50|2386.99|2379.69|2386.09|2378.79|2387.15|2379.85|2386.09|2378.79|30
1733772240000|2024-12-09 19:24:00|2386.1|2378.8|2386|2378.7|2386.1|2378.8|2385.15|2377.85|31
1733772250000|2024-12-09 19:24:10|2386.02|2378.72|2385.18|2377.88|2386.04|2378.74|2384.9|2377.6|27
1733772260000|2024-12-09 19:24:20|2385.15|2377.85|2386.52|2379.22|2387.03|2379.73|2385.15|2377.85|33
1733772270000|2024-12-09 19:24:30|2386.3|2379|2385.09|2377.79|2387|2379.7|2384.95|2377.65|35
1733772280000|2024-12-09 19:24:40|2385.11|2377.81|2384.13|2376.83|2385.21|2377.91|2384.04|2376.74|23
1733772290000|2024-12-09 19:24:50|2383.75|2376.45|2384.08|2376.78|2384.2|2376.9|2383.6|2376.3|30
1733772300000|2024-12-09 19:25:00|2384.07|2376.77|2382.9|2375.6|2384.07|2376.77|2382.9|2375.6|16
1733772310000|2024-12-09 19:25:10|2383|2375.7|2383.15|2375.85|2383.26|2375.96|2382.9|2375.6|23
1733772320000|2024-12-09 19:25:20|2382.85|2375.55|2383.18|2375.88|2383.2|2375.9|2382.85|2375.55|13
1733772330000|2024-12-09 19:25:30|2383.15|2375.85|2383.05|2375.75|2383.24|2375.94|2383.05|2375.75|19
1733772340000|2024-12-09 19:25:40|2383.1|2375.8|2382.07|2374.77|2383.15|2375.85|2380.4|2373.1|35
1733772350000|2024-12-09 19:25:50|2382.1|2374.8|2381.34|2374.04|2383.15|2375.85|2381.15|2373.85|31
1733772360000|2024-12-09 19:26:00|2381.45|2374.15|2382.29|2374.99|2382.65|2375.35|2381.2|2373.9|30
1733772370000|2024-12-09 19:26:10|2382.15|2374.85|2385.15|2377.85|2385.25|2377.95|2382.15|2374.85|35
1733772380000|2024-12-09 19:26:20|2385.18|2377.88|2386|2378.7|2386.05|2378.75|2385.15|2377.85|24
1733772390000|2024-12-09 19:26:30|2385.96|2378.66|2385.26|2377.96|2385.96|2378.66|2385.11|2377.81|22
1733772400000|2024-12-09 19:26:40|2385.24|2377.94|2387.11|2379.81|2387.3|2380|2385.24|2377.94|33
1733772410000|2024-12-09 19:26:50|2387.2|2379.9|2386.21|2378.91|2388.05|2380.75|2386.15|2378.85|34
1733772420000|2024-12-09 19:27:00|2386.18|2378.88|2386.15|2378.85|2387.08|2379.78|2386.05|2378.75|22
1733772430000|2024-12-09 19:27:10|2386.18|2378.88|2385.13|2377.83|2386.25|2378.95|2385|2377.7|27
1733772440000|2024-12-09 19:27:20|2385.11|2377.81|2386.21|2378.91|2386.26|2378.96|2385.11|2377.81|29
1733772450000|2024-12-09 19:27:30|2386.35|2379.05|2387.03|2379.73|2387.15|2379.85|2386.32|2379.02|27
1733772460000|2024-12-09 19:27:40|2387.01|2379.71|2386.13|2378.83|2387.03|2379.73|2386|2378.7|16
1733772470000|2024-12-09 19:27:50|2386.18|2378.88|2387.08|2379.78|2387.15|2379.85|2386.1|2378.8|25
1733772480000|2024-12-09 19:28:00|2387.15|2379.85|2385.77|2378.47|2387.15|2379.85|2385.26|2377.96|20
1733772490000|2024-12-09 19:28:10|2385.26|2377.96|2384.05|2376.75|2385.85|2378.55|2384|2376.7|33
1733772500000|2024-12-09 19:28:20|2384.08|2376.78|2384.15|2376.85|2385.09|2377.79|2384.08|2376.78|28
1733772510000|2024-12-09 19:28:30|2384.21|2376.91|2383.99|2376.69|2384.21|2376.91|2383.3|2376|11
1733772520000|2024-12-09 19:28:40|2384.04|2376.74|2384.13|2376.83|2384.15|2376.85|2383.95|2376.65|28
1733772530000|2024-12-09 19:28:50|2384.15|2376.85|2383.15|2375.85|2385.07|2377.77|2383.05|2375.75|26
1733772540000|2024-12-09 19:29:00|2383.1|2375.8|2383.01|2375.71|2383.15|2375.85|2382.55|2375.25|29
1733772550000|2024-12-09 19:29:10|2382.99|2375.69|2384.03|2376.73|2384.1|2376.8|2382.99|2375.69|31
1733772560000|2024-12-09 19:29:20|2383.2|2375.9|2383.18|2375.88|2383.24|2375.94|2383.15|2375.85|19
1733772570000|2024-12-09 19:29:30|2383.17|2375.87|2381.99|2374.69|2383.17|2375.87|2381.75|2374.45|29
1733772580000|2024-12-09 19:29:40|2381.93|2374.63|2382.15|2374.85|2382.88|2375.58|2381.93|2374.63|18
1733772590000|2024-12-09 19:29:50|2382.05|2374.75|2381.13|2373.83|2382.07|2374.77|2381.1|2373.8|18
1733772600000|2024-12-09 19:30:00|2381.1|2373.8|2384|2376.7|2384|2376.7|2381.05|2373.75|27
1733772610000|2024-12-09 19:30:10|2383.99|2376.69|2384.15|2376.85|2385.03|2377.73|2383.9|2376.6|29
1733772620000|2024-12-09 19:30:20|2384.02|2376.72|2382.05|2374.75|2384.05|2376.75|2381.85|2374.55|28
1733772630000|2024-12-09 19:30:30|2381.95|2374.65|2382|2374.7|2382.1|2374.8|2381.05|2373.75|31
1733772640000|2024-12-09 19:30:40|2382.01|2374.71|2382.96|2375.66|2382.96|2375.66|2382|2374.7|18
1733772650000|2024-12-09 19:30:50|2383|2375.7|2383|2375.7|2383.08|2375.78|2382.1|2374.8|29
1733772660000|2024-12-09 19:31:00|2382.95|2375.65|2382|2374.7|2382.95|2375.65|2381.45|2374.15|25
1733772670000|2024-12-09 19:31:10|2382.03|2374.73|2381.26|2373.96|2382.08|2374.78|2381.05|2373.75|27
1733772680000|2024-12-09 19:31:20|2381.24|2373.94|2379.65|2372.35|2381.35|2374.05|2379.65|2372.35|24
1733772690000|2024-12-09 19:31:30|2379.13|2371.83|2379.05|2371.75|2381.06|2373.76|2378.9|2371.6|30
1733772700000|2024-12-09 19:31:40|2379.01|2371.71|2378.1|2370.8|2379.04|2371.74|2376.75|2369.45|27
1733772710000|2024-12-09 19:31:50|2378.08|2370.78|2377.15|2369.85|2378.13|2370.83|2376.8|2369.5|28
1733772720000|2024-12-09 19:32:00|2377.07|2369.77|2377.8|2370.5|2378.25|2370.95|2377.07|2369.77|29
1733772730000|2024-12-09 19:32:10|2378.05|2370.75|2378.05|2370.75|2378.3|2371|2378|2370.7|29
1733772740000|2024-12-09 19:32:20|2378.03|2370.73|2380.55|2373.25|2380.55|2373.25|2377.97|2370.67|30
1733772750000|2024-12-09 19:32:30|2380.96|2373.66|2379.23|2371.93|2380.96|2373.66|2379.05|2371.75|36
1733772760000|2024-12-09 19:32:40|2379.26|2371.96|2378.79|2371.49|2379.26|2371.96|2378.65|2371.35|31
1733772770000|2024-12-09 19:32:50|2378.85|2371.55|2379.2|2371.9|2379.22|2371.92|2378.85|2371.55|24
1733772780000|2024-12-09 19:33:00|2379.15|2371.85|2380.6|2373.3|2380.65|2373.35|2377.95|2370.65|29
1733772790000|2024-12-09 19:33:10|2380.18|2372.88|2380|2372.7|2381.2|2373.9|2380|2372.7|31
1733772800000|2024-12-09 19:33:20|2380.07|2372.77|2380.96|2373.66|2381.01|2373.71|2379.96|2372.66|30
1733772810000|2024-12-09 19:33:30|2380.98|2373.68|2381.05|2373.75|2381.08|2373.78|2380.96|2373.66|24
1733772820000|2024-12-09 19:33:40|2381.03|2373.73|2382.25|2374.95|2382.25|2374.95|2381.03|2373.73|30
1733772830000|2024-12-09 19:33:50|2382.1|2374.8|2382.03|2374.73|2382.11|2374.81|2381.75|2374.45|24
1733772840000|2024-12-09 19:34:00|2382.08|2374.78|2383.03|2375.73|2383.18|2375.88|2382|2374.7|23
1733772850000|2024-12-09 19:34:10|2382.6|2375.3|2383.05|2375.75|2383.13|2375.83|2382.55|2375.25|30
1733772860000|2024-12-09 19:34:20|2383.07|2375.77|2381.79|2374.49|2383.2|2375.9|2381.2|2373.9|30
1733772870000|2024-12-09 19:34:30|2381.76|2374.46|2382.02|2374.72|2382.25|2374.95|2381.26|2373.96|35
1733772880000|2024-12-09 19:34:40|2382.1|2374.8|2381.15|2373.85|2382.1|2374.8|2380.18|2372.88|26
1733772890000|2024-12-09 19:34:50|2381.1|2373.8|2380.09|2372.79|2381.15|2373.85|2379.53|2372.23|31
1733772900000|2024-12-09 19:35:00|2380.13|2372.83|2377.15|2369.85|2380.13|2372.83|2377.15|2369.85|28
1733772910000|2024-12-09 19:35:10|2376.85|2369.55|2376.18|2368.88|2377.35|2370.05|2376.15|2368.85|24
1733772920000|2024-12-09 19:35:20|2376.15|2368.85|2377|2369.7|2377.15|2369.85|2376.15|2368.85|24
1733772930000|2024-12-09 19:35:30|2377.1|2369.8|2379.09|2371.79|2379.09|2371.79|2377.1|2369.8|28
1733772940000|2024-12-09 19:35:40|2379.05|2371.75|2378.99|2371.69|2380.06|2372.76|2378.85|2371.55|35
1733772950000|2024-12-09 19:35:50|2378.96|2371.66|2380.04|2372.74|2380.04|2372.74|2378.18|2370.88|27
1733772960000|2024-12-09 19:36:00|2380.05|2372.75|2380.6|2373.3|2380.6|2373.3|2378.9|2371.6|32
1733772970000|2024-12-09 19:36:10|2380.95|2373.65|2381.17|2373.87|2382.33|2375.03|2380.95|2373.65|37
1733772980000|2024-12-09 19:36:20|2381.07|2373.77|2382.13|2374.83|2382.96|2375.66|2380.96|2373.66|31
1733772990000|2024-12-09 19:36:30|2382.1|2374.8|2382.02|2374.72|2382.96|2375.66|2381.6|2374.3|30
1733773000000|2024-12-09 19:36:40|2381.65|2374.35|2383.01|2375.71|2383.01|2375.71|2381.65|2374.35|24
1733773010000|2024-12-09 19:36:50|2383.09|2375.79|2383.1|2375.8|2384.13|2376.83|2382.75|2375.45|23
1733773020000|2024-12-09 19:37:00|2383.06|2375.76|2382.08|2374.78|2383.1|2375.8|2381.7|2374.4|23
1733773030000|2024-12-09 19:37:10|2382.1|2374.8|2382.08|2374.78|2382.11|2374.81|2381.96|2374.66|14
1733773040000|2024-12-09 19:37:20|2382.06|2374.76|2382.03|2374.73|2382.13|2374.83|2381.55|2374.25|26
1733773050000|2024-12-09 19:37:30|2381.97|2374.67|2383.18|2375.88|2384.13|2376.83|2381.97|2374.67|24
1733773060000|2024-12-09 19:37:40|2383.1|2375.8|2381.37|2374.07|2383.1|2375.8|2380.15|2372.85|40
1733773070000|2024-12-09 19:37:50|2381.5|2374.2|2382.05|2374.75|2382.3|2375|2381.47|2374.17|30
1733773080000|2024-12-09 19:38:00|2381.95|2374.65|2382|2374.7|2382.04|2374.74|2380.9|2373.6|24
1733773090000|2024-12-09 19:38:10|2381.85|2374.55|2382.04|2374.74|2382.08|2374.78|2381.82|2374.52|17
1733773100000|2024-12-09 19:38:20|2382.05|2374.75|2381.99|2374.69|2383.01|2375.71|2381.6|2374.3|21
1733773110000|2024-12-09 19:38:30|2382|2374.7|2381.13|2373.83|2382.11|2374.81|2380.96|2373.66|31
1733773120000|2024-12-09 19:38:40|2381.15|2373.85|2381.3|2374|2382.18|2374.88|2381.15|2373.85|21
1733773130000|2024-12-09 19:38:50|2381.35|2374.05|2382.96|2375.66|2383.05|2375.75|2381.35|2374.05|29
1733773140000|2024-12-09 19:39:00|2382.93|2375.63|2382.13|2374.83|2382.96|2375.66|2381.65|2374.35|27
1733773150000|2024-12-09 19:39:10|2382.1|2374.8|2382.24|2374.94|2382.3|2375|2381.95|2374.65|23
1733773160000|2024-12-09 19:39:20|2382.18|2374.88|2384.85|2377.55|2384.95|2377.65|2382.13|2374.83|32
1733773170000|2024-12-09 19:39:30|2384.9|2377.6|2384.4|2377.1|2385.11|2377.81|2384.4|2377.1|30
1733773180000|2024-12-09 19:39:40|2384.99|2377.69|2385.11|2377.81|2385.17|2377.87|2384.07|2376.77|30
1733773190000|2024-12-09 19:39:50|2385.35|2378.05|2386.24|2378.94|2386.29|2378.99|2385.05|2377.75|30
1733773200000|2024-12-09 19:40:00|2386.26|2378.96|2387.11|2379.81|2387.15|2379.85|2385.95|2378.65|33
1733773210000|2024-12-09 19:40:10|2387.15|2379.85|2387.07|2379.77|2387.3|2380|2386.6|2379.3|36
1733773220000|2024-12-09 19:40:20|2386.96|2379.66|2386.04|2378.74|2387.04|2379.74|2386.04|2378.74|31
1733773230000|2024-12-09 19:40:30|2386.1|2378.8|2386.04|2378.74|2386.1|2378.8|2385.79|2378.49|23
1733773240000|2024-12-09 19:40:40|2386.01|2378.71|2387.07|2379.77|2387.07|2379.77|2386.01|2378.71|24
1733773250000|2024-12-09 19:40:50|2387.09|2379.79|2387.03|2379.73|2387.09|2379.79|2386.96|2379.66|27
1733773260000|2024-12-09 19:41:00|2387.05|2379.75|2387.15|2379.85|2387.15|2379.85|2386.96|2379.66|25
1733773270000|2024-12-09 19:41:10|2387.13|2379.83|2387.07|2379.77|2387.5|2380.2|2386.15|2378.85|27
1733773280000|2024-12-09 19:41:20|2387.08|2379.78|2386.93|2379.63|2387.08|2379.78|2386.2|2378.9|17
1733773290000|2024-12-09 19:41:30|2386.96|2379.66|2387.15|2379.85|2387.15|2379.85|2386.15|2378.85|21
1733773300000|2024-12-09 19:41:40|2387.04|2379.74|2386.96|2379.66|2387.15|2379.85|2386.96|2379.66|23
1733773310000|2024-12-09 19:41:50|2386.93|2379.63|2385.8|2378.5|2386.93|2379.63|2385.1|2377.8|34
1733773320000|2024-12-09 19:42:00|2386|2378.7|2385|2377.7|2386.03|2378.73|2384.75|2377.45|32
1733773330000|2024-12-09 19:42:10|2385.08|2377.78|2384.99|2377.69|2385.08|2377.78|2384.13|2376.83|24
1733773340000|2024-12-09 19:42:20|2384.96|2377.66|2384.15|2376.85|2385.13|2377.83|2384.15|2376.85|22
1733773350000|2024-12-09 19:42:30|2384.18|2376.88|2382.18|2374.88|2384.18|2376.88|2381.55|2374.25|27
1733773360000|2024-12-09 19:42:40|2382.04|2374.74|2380.65|2373.35|2382.04|2374.74|2379.9|2372.6|31
1733773370000|2024-12-09 19:42:50|2381.01|2373.71|2382.12|2374.82|2382.5|2375.2|2380.25|2372.95|37
1733773380000|2024-12-09 19:43:00|2381.8|2374.5|2381.95|2374.65|2382.45|2375.15|2381.6|2374.3|31
1733773390000|2024-12-09 19:43:10|2381.18|2373.88|2382.97|2375.67|2383.03|2375.73|2381.18|2373.88|29
1733773400000|2024-12-09 19:43:20|2382.79|2375.49|2383.2|2375.9|2383.2|2375.9|2382.43|2375.13|27
1733773410000|2024-12-09 19:43:30|2383.17|2375.87|2383.08|2375.78|2383.45|2376.15|2382.75|2375.45|34
1733773420000|2024-12-09 19:43:40|2383.13|2375.83|2383.24|2375.94|2383.33|2376.03|2383|2375.7|25
1733773430000|2024-12-09 19:43:50|2383.3|2376|2384.09|2376.79|2384.5|2377.2|2383.29|2375.99|33
1733773440000|2024-12-09 19:44:00|2384.07|2376.77|2387.3|2380|2387.45|2380.15|2384|2376.7|31
1733773450000|2024-12-09 19:44:10|2387.18|2379.88|2389.06|2381.76|2389.15|2381.85|2387.18|2379.88|23
1733773460000|2024-12-09 19:44:20|2388.78|2381.48|2387.33|2380.03|2388.78|2381.48|2387|2379.7|33
1733773470000|2024-12-09 19:44:30|2387.22|2379.92|2387.2|2379.9|2387.38|2380.08|2387.05|2379.75|21
1733773480000|2024-12-09 19:44:40|2387.16|2379.86|2387|2379.7|2387.16|2379.86|2386.23|2378.93|32
1733773490000|2024-12-09 19:44:50|2387.02|2379.72|2387.02|2379.72|2387.31|2380.01|2386.9|2379.6|28
1733773500000|2024-12-09 19:45:00|2387.04|2379.74|2385.24|2377.94|2387.04|2379.74|2385.24|2377.94|21
1733773510000|2024-12-09 19:45:10|2385.18|2377.88|2385.13|2377.83|2385.29|2377.99|2384.65|2377.35|30
1733773520000|2024-12-09 19:45:20|2385.06|2377.76|2386.09|2378.79|2386.15|2378.85|2383.75|2376.45|37
1733773530000|2024-12-09 19:45:30|2386.1|2378.8|2385.9|2378.6|2386.75|2379.45|2385.9|2378.6|29
1733773540000|2024-12-09 19:45:40|2386.09|2378.79|2386.08|2378.78|2386.23|2378.93|2385.24|2377.94|34
1733773550000|2024-12-09 19:45:50|2386.03|2378.73|2385.18|2377.88|2386.03|2378.73|2384.9|2377.6|34
1733773560000|2024-12-09 19:46:00|2385.2|2377.9|2385.15|2377.85|2385.55|2378.25|2385.1|2377.8|27
1733773570000|2024-12-09 19:46:10|2385.08|2377.78|2382.24|2374.94|2385.1|2377.8|2382.24|2374.94|25
1733773580000|2024-12-09 19:46:20|2382.32|2375.02|2381.85|2374.55|2383.15|2375.85|2381.85|2374.55|31
1733773590000|2024-12-09 19:46:30|2382.15|2374.85|2381.69|2374.39|2382.2|2374.9|2381.05|2373.75|37
1733773600000|2024-12-09 19:46:40|2381.01|2373.71|2380.09|2372.79|2381.13|2373.83|2380.07|2372.77|28
1733773610000|2024-12-09 19:46:50|2380.12|2372.82|2379.12|2371.82|2380.55|2373.25|2379.1|2371.8|25
1733773620000|2024-12-09 19:47:00|2379.2|2371.9|2380.9|2373.6|2380.95|2373.65|2379.13|2371.83|23
1733773630000|2024-12-09 19:47:10|2381.01|2373.71|2381|2373.7|2381.65|2374.35|2380.55|2373.25|34
1733773640000|2024-12-09 19:47:20|2380.97|2373.67|2378.15|2370.85|2381.03|2373.73|2378.15|2370.85|27
1733773650000|2024-12-09 19:47:30|2378.18|2370.88|2379.08|2371.78|2379.13|2371.83|2378.15|2370.85|23
1733773660000|2024-12-09 19:47:40|2379|2371.7|2378.15|2370.85|2379|2371.7|2377.75|2370.45|23
1733773670000|2024-12-09 19:47:50|2378.11|2370.81|2375.3|2368|2378.15|2370.85|2375.1|2367.8|17
1733773680000|2024-12-09 19:48:00|2375.85|2368.55|2375.26|2367.96|2376.12|2368.82|2375.13|2367.83|25
1733773690000|2024-12-09 19:48:10|2375.29|2367.99|2375.45|2368.15|2376.13|2368.83|2374.4|2367.1|27
1733773700000|2024-12-09 19:48:20|2376.04|2368.74|2374.17|2366.87|2376.04|2368.74|2374|2366.7|15
1733773710000|2024-12-09 19:48:30|2374|2366.7|2374.95|2367.65|2374.95|2367.65|2373.85|2366.55|23
1733773720000|2024-12-09 19:48:40|2374.9|2367.6|2378.3|2371|2379.1|2371.8|2374.9|2367.6|37
1733773730000|2024-12-09 19:48:50|2378.13|2370.83|2375.65|2368.35|2378.13|2370.83|2375.4|2368.1|36
1733773740000|2024-12-09 19:49:00|2375.95|2368.65|2378.55|2371.25|2379.15|2371.85|2375.9|2368.6|34
1733773750000|2024-12-09 19:49:10|2378.28|2370.98|2380.09|2372.79|2380.17|2372.87|2378.1|2370.8|38
1733773760000|2024-12-09 19:49:20|2380.1|2372.8|2380.15|2372.85|2380.3|2373|2379.14|2371.84|27
1733773770000|2024-12-09 19:49:30|2380.06|2372.76|2378.22|2370.92|2380.15|2372.85|2378.1|2370.8|30
1733773780000|2024-12-09 19:49:40|2378.26|2370.96|2380.05|2372.75|2380.15|2372.85|2378.25|2370.95|31
1733773790000|2024-12-09 19:49:50|2380.1|2372.8|2380.1|2372.8|2380.15|2372.85|2379.21|2371.91|12
1733773800000|2024-12-09 19:50:00|2380.13|2372.83|2380.22|2372.92|2381.1|2373.8|2379.78|2372.48|28
1733773810000|2024-12-09 19:50:10|2380.25|2372.95|2383.1|2375.8|2383.1|2375.8|2380.25|2372.95|28
1733773820000|2024-12-09 19:50:20|2383.24|2375.94|2384|2376.7|2385.1|2377.8|2383.1|2375.8|36
1733773830000|2024-12-09 19:50:30|2384.15|2376.85|2383|2375.7|2384.15|2376.85|2382.26|2374.96|22
1733773840000|2024-12-09 19:50:40|2382.21|2374.91|2382|2374.7|2383.09|2375.79|2382|2374.7|31
1733773850000|2024-12-09 19:50:50|2382.07|2374.77|2380.15|2372.85|2382.07|2374.77|2379.85|2372.55|33
1733773860000|2024-12-09 19:51:00|2380.18|2372.88|2381.97|2374.67|2382.04|2374.74|2379.4|2372.1|36
1733773870000|2024-12-09 19:51:10|2381.93|2374.63|2380.15|2372.85|2382.08|2374.78|2380.15|2372.85|27
1733773880000|2024-12-09 19:51:20|2380.75|2373.45|2380.2|2372.9|2380.75|2373.45|2380.08|2372.78|15
1733773890000|2024-12-09 19:51:30|2380.15|2372.85|2380.15|2372.85|2380.79|2373.49|2380.15|2372.85|21
1733773900000|2024-12-09 19:51:40|2380.18|2372.88|2378.96|2371.66|2380.25|2372.95|2378.96|2371.66|12
1733773910000|2024-12-09 19:51:50|2378.65|2371.35|2376.05|2368.75|2378.65|2371.35|2376.05|2368.75|24
1733773920000|2024-12-09 19:52:00|2376.07|2368.77|2377.95|2370.65|2378.25|2370.95|2376.07|2368.77|37
1733773930000|2024-12-09 19:52:10|2378.05|2370.75|2374.47|2367.17|2378.07|2370.77|2372.67|2365.37|36
1733773940000|2024-12-09 19:52:20|2374.05|2366.75|2371.98|2364.68|2374.1|2366.8|2371.98|2364.68|31
1733773950000|2024-12-09 19:52:30|2372.09|2364.79|2372.91|2365.61|2373.09|2365.79|2371.93|2364.63|31
1733773960000|2024-12-09 19:52:40|2372.83|2365.53|2374.65|2367.35|2375.15|2367.85|2372.72|2365.42|36
1733773970000|2024-12-09 19:52:50|2374.97|2367.67|2375.18|2367.88|2375.19|2367.89|2374.54|2367.24|32
1733773980000|2024-12-09 19:53:00|2375.3|2368|2376.24|2368.94|2376.25|2368.95|2375.3|2368|29
1733773990000|2024-12-09 19:53:10|2376.13|2368.83|2373.8|2366.5|2377.01|2369.71|2372.85|2365.55|32
1733774000000|2024-12-09 19:53:20|2373.26|2365.96|2373.19|2365.89|2374.09|2366.79|2372.98|2365.68|35
1733774010000|2024-12-09 19:53:30|2373.1|2365.8|2372.7|2365.4|2373.14|2365.84|2372.55|2365.25|33
1733774020000|2024-12-09 19:53:40|2372.5|2365.2|2372.09|2364.79|2372.98|2365.68|2371.8|2364.5|29
1733774030000|2024-12-09 19:53:50|2372.08|2364.78|2372.06|2364.76|2372.15|2364.85|2371|2363.7|27
1733774040000|2024-12-09 19:54:00|2372.07|2364.77|2372.8|2365.5|2374.13|2366.83|2371.99|2364.69|33
1733774050000|2024-12-09 19:54:10|2372.85|2365.55|2372.03|2364.73|2374.07|2366.77|2371.9|2364.6|32
1733774060000|2024-12-09 19:54:20|2372|2364.7|2371.1|2363.8|2372.2|2364.9|2371.1|2363.8|35
1733774070000|2024-12-09 19:54:30|2371|2363.7|2369.1|2361.8|2371|2363.7|2369.05|2361.75|22
1733774080000|2024-12-09 19:54:40|2368.93|2361.63|2370.84|2363.54|2370.97|2363.67|2368.9|2361.6|28
1733774090000|2024-12-09 19:54:50|2370.2|2362.9|2369.99|2362.69|2370.93|2363.63|2369.24|2361.94|34
1733774100000|2024-12-09 19:55:00|2369.96|2362.66|2372.2|2364.9|2372.2|2364.9|2369.15|2361.85|31
1733774110000|2024-12-09 19:55:10|2372.15|2364.85|2371.09|2363.79|2372.82|2365.52|2371.05|2363.75|35
1733774120000|2024-12-09 19:55:20|2371.11|2363.81|2370.25|2362.95|2371.13|2363.83|2369.8|2362.5|21
1733774130000|2024-12-09 19:55:30|2370.2|2362.9|2371.1|2363.8|2371.1|2363.8|2369.13|2361.83|29
1733774140000|2024-12-09 19:55:40|2371.09|2363.79|2372.35|2365.05|2372.89|2365.59|2371.08|2363.78|32
1733774150000|2024-12-09 19:55:50|2372.3|2365|2373.04|2365.74|2373.07|2365.77|2371.65|2364.35|30
1733774160000|2024-12-09 19:56:00|2373.18|2365.88|2373.23|2365.93|2374.07|2366.77|2373.05|2365.75|33
1733774170000|2024-12-09 19:56:10|2373.29|2365.99|2375.93|2368.63|2375.95|2368.65|2373.22|2365.92|30
1733774180000|2024-12-09 19:56:20|2375.95|2368.65|2376.22|2368.92|2378.04|2370.74|2375.91|2368.61|36
1733774190000|2024-12-09 19:56:30|2376.2|2368.9|2376.15|2368.85|2376.3|2369|2375.96|2368.66|29
1733774200000|2024-12-09 19:56:40|2376.2|2368.9|2377.1|2369.8|2377.13|2369.83|2375.95|2368.65|23
1733774210000|2024-12-09 19:56:50|2377.15|2369.85|2378.1|2370.8|2378.13|2370.83|2377.03|2369.73|31
1733774220000|2024-12-09 19:57:00|2378.15|2370.85|2378.76|2371.46|2378.81|2371.51|2378|2370.7|36
1733774230000|2024-12-09 19:57:10|2378.78|2371.48|2377.96|2370.66|2378.91|2371.61|2377.2|2369.9|29
1733774240000|2024-12-09 19:57:20|2378.01|2370.71|2378|2370.7|2378.1|2370.8|2377.3|2370|26
1733774250000|2024-12-09 19:57:30|2377.95|2370.65|2378.1|2370.8|2378.1|2370.8|2376.6|2369.3|30
1733774260000|2024-12-09 19:57:40|2378.04|2370.74|2378.39|2371.09|2379.01|2371.71|2378.04|2370.74|27
1733774270000|2024-12-09 19:57:50|2378.36|2371.06|2378.93|2371.63|2378.98|2371.68|2378.1|2370.8|32
1733774280000|2024-12-09 19:58:00|2379.07|2371.77|2377.5|2370.2|2379.07|2371.77|2376.85|2369.55|24
1733774290000|2024-12-09 19:58:10|2377.25|2369.95|2376.89|2369.59|2377.99|2370.69|2376.55|2369.25|29
1733774300000|2024-12-09 19:58:20|2376.3|2369|2376.98|2369.68|2377.11|2369.81|2376.3|2369|33
1733774310000|2024-12-09 19:58:30|2377.04|2369.74|2375.01|2367.71|2377.04|2369.74|2374.2|2366.9|36
1733774320000|2024-12-09 19:58:40|2375.14|2367.84|2375.08|2367.78|2375.17|2367.87|2374.95|2367.65|34
1733774330000|2024-12-09 19:58:50|2375|2367.7|2373.94|2366.64|2375.08|2367.78|2373.94|2366.64|37
1733774340000|2024-12-09 19:59:00|2373.7|2366.4|2374|2366.7|2374.25|2366.95|2373.55|2366.25|25
1733774350000|2024-12-09 19:59:10|2374.03|2366.73|2373.14|2365.84|2374.28|2366.98|2372.45|2365.15|33
1733774360000|2024-12-09 19:59:20|2373.17|2365.87|2372.84|2365.54|2373.17|2365.87|2372.82|2365.52|29
1733774370000|2024-12-09 19:59:30|2372.87|2365.57|2369.7|2362.4|2373.16|2365.86|2369.7|2362.4|29
1733774380000|2024-12-09 19:59:40|2369.95|2362.65|2369.22|2361.92|2370.1|2362.8|2369.22|2361.92|27
1733774390000|2024-12-09 19:59:50|2369.2|2361.9|2371.16|2363.86|2371.2|2363.9|2369.17|2361.87|34
1733774400000|2024-12-09 20:00:00|2371.13|2363.83|2373.03|2365.73|2373.1|2365.8|2370.5|2363.2|33
1733774410000|2024-12-09 20:00:10|2373.08|2365.78|2373.25|2365.95|2374.3|2367|2372.45|2365.15|29
1733774420000|2024-12-09 20:00:20|2373.2|2365.9|2372.28|2364.98|2373.22|2365.92|2371.18|2363.88|38
1733774430000|2024-12-09 20:00:30|2372.6|2365.3|2372.99|2365.69|2374.13|2366.83|2372.26|2364.96|36
1733774440000|2024-12-09 20:00:40|2372.97|2365.67|2369.95|2362.65|2373|2365.7|2369.8|2362.5|28
1733774450000|2024-12-09 20:00:50|2369.9|2362.6|2368.96|2361.66|2369.9|2362.6|2368.65|2361.35|26
1733774460000|2024-12-09 20:01:00|2368.9|2361.6|2369.72|2362.42|2372.01|2364.71|2368.9|2361.6|35
1733774470000|2024-12-09 20:01:10|2369.76|2362.46|2370.5|2363.2|2370.5|2363.2|2369.6|2362.3|27
1733774480000|2024-12-09 20:01:20|2370.65|2363.35|2368.13|2360.83|2371.35|2364.05|2368|2360.7|31
1733774490000|2024-12-09 20:01:30|2368.14|2360.84|2364.21|2356.91|2368.45|2361.15|2364.1|2356.8|25
1733774500000|2024-12-09 20:01:40|2364.2|2356.9|2365.07|2357.77|2365.15|2357.85|2364.19|2356.89|36
1733774510000|2024-12-09 20:01:50|2365.13|2357.83|2362.8|2355.5|2365.55|2358.25|2362.3|2355|30
1733774520000|2024-12-09 20:02:00|2363.15|2355.85|2362.43|2355.13|2363.7|2356.4|2362.43|2355.13|31
1733774530000|2024-12-09 20:02:10|2362.65|2355.35|2361.5|2354.2|2362.65|2355.35|2361.33|2354.03|26
1733774540000|2024-12-09 20:02:20|2360.95|2353.65|2359.23|2351.93|2361.02|2353.72|2358.33|2351.03|31
1733774550000|2024-12-09 20:02:30|2359.38|2352.08|2363.4|2356.1|2364.95|2357.65|2359.31|2352.01|37
1733774560000|2024-12-09 20:02:40|2363.35|2356.05|2363.32|2356.02|2365.15|2357.85|2363.32|2356.02|36
1733774570000|2024-12-09 20:02:50|2363.34|2356.04|2367.09|2359.79|2367.15|2359.85|2363.34|2356.04|34
1733774580000|2024-12-09 20:03:00|2367.1|2359.8|2372.7|2365.4|2372.7|2365.4|2367.04|2359.74|30
1733774590000|2024-12-09 20:03:10|2371.92|2364.62|2371.99|2364.69|2374.38|2367.08|2371.1|2363.8|37
1733774600000|2024-12-09 20:03:20|2372.01|2364.71|2369.97|2362.67|2372.01|2364.71|2369.15|2361.85|38
1733774610000|2024-12-09 20:03:30|2369.57|2362.27|2367.39|2360.09|2369.68|2362.38|2367.39|2360.09|29
1733774620000|2024-12-09 20:03:40|2367.38|2360.08|2367.92|2360.62|2367.92|2360.62|2366.01|2358.71|32
1733774630000|2024-12-09 20:03:50|2367.99|2360.69|2369.1|2361.8|2371.35|2364.05|2367.97|2360.67|38
1733774640000|2024-12-09 20:04:00|2368.99|2361.69|2369.3|2362|2369.99|2362.69|2368.24|2360.94|36
1733774650000|2024-12-09 20:04:10|2369.35|2362.05|2367.06|2359.76|2369.97|2362.67|2367|2359.7|35
1733774660000|2024-12-09 20:04:20|2367.22|2359.92|2370.22|2362.92|2370.25|2362.95|2367.15|2359.85|34
1733774670000|2024-12-09 20:04:30|2370.19|2362.89|2368.65|2361.35|2370.79|2363.49|2367.85|2360.55|35
1733774680000|2024-12-09 20:04:40|2368.74|2361.44|2370.18|2362.88|2370.25|2362.95|2367.23|2359.93|30
1733774690000|2024-12-09 20:04:50|2369.9|2362.6|2373.95|2366.65|2373.95|2366.65|2369.25|2361.95|36
1733774700000|2024-12-09 20:05:00|2373.7|2366.4|2375.05|2367.75|2375.08|2367.78|2372.85|2365.55|32
1733774710000|2024-12-09 20:05:10|2374.95|2367.65|2371.22|2363.92|2375.5|2368.2|2371.15|2363.85|37
1733774720000|2024-12-09 20:05:20|2371.25|2363.95|2373.75|2366.45|2374.21|2366.91|2371.25|2363.95|36
1733774730000|2024-12-09 20:05:30|2373.2|2365.9|2371.05|2363.75|2373.2|2365.9|2370.95|2363.65|36
1733774740000|2024-12-09 20:05:40|2371.25|2363.95|2370.22|2362.92|2371.25|2363.95|2369.85|2362.55|28
1733774750000|2024-12-09 20:05:50|2370.24|2362.94|2367.19|2359.89|2371.04|2363.74|2367.05|2359.75|34
1733774760000|2024-12-09 20:06:00|2367.22|2359.92|2365.2|2357.9|2367.22|2359.92|2364.35|2357.05|28
1733774770000|2024-12-09 20:06:10|2364.2|2356.9|2364.3|2357|2366.3|2359|2364.2|2356.9|26
1733774780000|2024-12-09 20:06:20|2364.9|2357.6|2364.75|2357.45|2365.05|2357.75|2364.15|2356.85|24
1733774790000|2024-12-09 20:06:30|2364.7|2357.4|2360.26|2352.96|2365.13|2357.83|2360.26|2352.96|32
1733774800000|2024-12-09 20:06:40|2360.22|2352.92|2359.25|2351.95|2360.8|2353.5|2359.2|2351.9|38
1733774810000|2024-12-09 20:06:50|2358.9|2351.6|2358.24|2350.94|2360.65|2353.35|2358.03|2350.73|34
1733774820000|2024-12-09 20:07:00|2358.22|2350.92|2359.38|2352.08|2360.2|2352.9|2357.3|2350|39
1733774830000|2024-12-09 20:07:10|2359.85|2352.55|2359.29|2351.99|2360.9|2353.6|2359.28|2351.98|35
1733774840000|2024-12-09 20:07:20|2359.28|2351.98|2358.05|2350.75|2360.65|2353.35|2358.05|2350.75|37
1733774850000|2024-12-09 20:07:30|2358.1|2350.8|2359.12|2351.82|2359.24|2351.94|2357.48|2350.18|36
1733774860000|2024-12-09 20:07:40|2358.95|2351.65|2359.12|2351.82|2359.61|2352.31|2358.2|2350.9|28
1733774870000|2024-12-09 20:07:50|2359.18|2351.88|2359.44|2352.14|2360.18|2352.88|2359.1|2351.8|32
1733774880000|2024-12-09 20:08:00|2359.43|2352.13|2356.49|2349.19|2359.56|2352.26|2356.49|2349.19|34
1733774890000|2024-12-09 20:08:10|2356.52|2349.22|2355.21|2347.91|2357.15|2349.85|2354.2|2346.9|35
1733774900000|2024-12-09 20:08:20|2355.15|2347.85|2354.44|2347.14|2356.12|2348.82|2354.29|2346.99|33
1733774910000|2024-12-09 20:08:30|2354.52|2347.22|2355.14|2347.84|2355.55|2348.25|2353.8|2346.5|36
1733774920000|2024-12-09 20:08:40|2354.9|2347.6|2354.33|2347.03|2355.75|2348.45|2354.25|2346.95|33
1733774930000|2024-12-09 20:08:50|2354.25|2346.95|2355.37|2348.07|2355.7|2348.4|2354|2346.7|37
1733774940000|2024-12-09 20:09:00|2355.31|2348.01|2356.3|2349|2357.45|2350.15|2355.31|2348.01|35
1733774950000|2024-12-09 20:09:10|2355.75|2348.45|2358.45|2351.15|2358.9|2351.6|2355.2|2347.9|34
1733774960000|2024-12-09 20:09:20|2358.35|2351.05|2356.22|2348.92|2358.45|2351.15|2356.14|2348.84|37
1733774970000|2024-12-09 20:09:30|2356.21|2348.91|2358.13|2350.83|2358.28|2350.98|2356.21|2348.91|28
1733774980000|2024-12-09 20:09:40|2358.26|2350.96|2355.9|2348.6|2358.3|2351|2355.9|2348.6|32
1733774990000|2024-12-09 20:09:50|2355.92|2348.62|2353.26|2345.96|2355.97|2348.67|2353.2|2345.9|35
1733775000000|2024-12-09 20:10:00|2353.21|2345.91|2352.35|2345.05|2354.75|2347.45|2352.35|2345.05|38
1733775010000|2024-12-09 20:10:10|2352.5|2345.2|2350.29|2342.99|2352.5|2345.2|2348.15|2340.85|36
1733775020000|2024-12-09 20:10:20|2350.27|2342.97|2351.27|2343.97|2352.45|2345.15|2350.27|2342.97|37
1733775030000|2024-12-09 20:10:30|2351.21|2343.91|2351.85|2344.55|2352.2|2344.9|2351.18|2343.88|33
1733775040000|2024-12-09 20:10:40|2352.2|2344.9|2351.27|2343.97|2352.2|2344.9|2350.75|2343.45|28
1733775050000|2024-12-09 20:10:50|2351.36|2344.06|2350.7|2343.4|2352.21|2344.91|2350.7|2343.4|30
1733775060000|2024-12-09 20:11:00|2350.85|2343.55|2349.15|2341.85|2350.85|2343.55|2348.65|2341.35|36
1733775070000|2024-12-09 20:11:10|2349.25|2341.95|2350.28|2342.98|2351.8|2344.5|2348.95|2341.65|35
1733775080000|2024-12-09 20:11:20|2351.3|2344|2348.05|2340.75|2351.8|2344.5|2348.05|2340.75|36
1733775090000|2024-12-09 20:11:30|2348.25|2340.95|2348.6|2341.3|2350|2342.7|2348.1|2340.8|32
1733775100000|2024-12-09 20:11:40|2348.64|2341.34|2350.28|2342.98|2350.28|2342.98|2348.2|2340.9|30
1733775110000|2024-12-09 20:11:50|2350.5|2343.2|2349.54|2342.24|2350.5|2343.2|2348.36|2341.06|37
1733775120000|2024-12-09 20:12:00|2349.58|2342.28|2351.38|2344.08|2352.4|2345.1|2349.51|2342.21|37
1733775130000|2024-12-09 20:12:10|2351.4|2344.1|2351.6|2344.3|2352.1|2344.8|2349.9|2342.6|32
1733775140000|2024-12-09 20:12:20|2351.65|2344.35|2350.28|2342.98|2352.7|2345.4|2350.28|2342.98|36
1733775150000|2024-12-09 20:12:30|2350.31|2343.01|2349.95|2342.65|2350.5|2343.2|2349|2341.7|35
1733775160000|2024-12-09 20:12:40|2350.1|2342.8|2348.7|2341.4|2350.2|2342.9|2348.7|2341.4|35
1733775170000|2024-12-09 20:12:50|2348.55|2341.25|2348.13|2340.83|2348.75|2341.45|2347.22|2339.92|35
1733775180000|2024-12-09 20:13:00|2348.2|2340.9|2349.66|2342.36|2350.7|2343.4|2348|2340.7|36
1733775190000|2024-12-09 20:13:10|2349.68|2342.38|2348.45|2341.15|2350.8|2343.5|2348.45|2341.15|25
1733775200000|2024-12-09 20:13:20|2348.44|2341.14|2348.35|2341.05|2349.55|2342.25|2348.35|2341.05|28
1733775210000|2024-12-09 20:13:30|2349|2341.7|2349.51|2342.21|2350.45|2343.15|2349|2341.7|31
1733775220000|2024-12-09 20:13:40|2349.63|2342.33|2351.9|2344.6|2352.45|2345.15|2349.63|2342.33|26
1733775230000|2024-12-09 20:13:50|2352.69|2345.39|2352.65|2345.35|2352.85|2345.55|2351.96|2344.66|26
1733775240000|2024-12-09 20:14:00|2352.49|2345.19|2355.26|2347.96|2356.15|2348.85|2352.49|2345.19|37
1733775250000|2024-12-09 20:14:10|2355.5|2348.2|2351.49|2344.19|2355.5|2348.2|2351.32|2344.02|39
1733775260000|2024-12-09 20:14:20|2351.51|2344.21|2351.68|2344.38|2352.6|2345.3|2351.17|2343.87|33
1733775270000|2024-12-09 20:14:30|2351.57|2344.27|2351.25|2343.95|2351.61|2344.31|2351.2|2343.9|29
1733775280000|2024-12-09 20:14:40|2351.55|2344.25|2350.27|2342.97|2351.6|2344.3|2350.15|2342.85|30
1733775290000|2024-12-09 20:14:50|2350.32|2343.02|2350.49|2343.19|2351.42|2344.12|2350.31|2343.01|34
1733775300000|2024-12-09 20:15:00|2350.56|2343.26|2353.15|2345.85|2354.35|2347.05|2350.56|2343.26|38
1733775310000|2024-12-09 20:15:10|2353.08|2345.78|2353.35|2346.05|2353.95|2346.65|2352.55|2345.25|35
1733775320000|2024-12-09 20:15:20|2353.37|2346.07|2356.13|2348.83|2356.2|2348.9|2353.12|2345.82|37
1733775330000|2024-12-09 20:15:30|2356.17|2348.87|2352.29|2344.99|2356.4|2349.1|2349.24|2341.94|37
1733775340000|2024-12-09 20:15:40|2352.43|2345.13|2352.1|2344.8|2357.05|2349.75|2352.1|2344.8|36
1733775350000|2024-12-09 20:15:50|2353.15|2345.85|2339.37|2332.07|2353.82|2346.52|2333.29|2325.99|40
1733775360000|2024-12-09 20:16:00|2339.48|2332.18|2340.77|2333.47|2341.35|2334.05|2337.9|2330.6|37
1733775370000|2024-12-09 20:16:10|2340.6|2333.3|2344.4|2337.1|2344.4|2337.1|2340.6|2333.3|40
1733775380000|2024-12-09 20:16:20|2344.5|2337.2|2340.28|2332.98|2344.78|2337.48|2337.95|2330.65|38
1733775390000|2024-12-09 20:16:30|2340.36|2333.06|2341.05|2333.75|2342.95|2335.65|2340.36|2333.06|35
1733775400000|2024-12-09 20:16:40|2341.13|2333.83|2348.23|2340.93|2348.35|2341.05|2341.09|2333.79|36
1733775410000|2024-12-09 20:16:50|2347.87|2340.57|2344.55|2337.25|2347.87|2340.57|2344.55|2337.25|39
1733775420000|2024-12-09 20:17:00|2343.65|2336.35|2340.75|2333.45|2343.73|2336.43|2338.35|2331.05|39
1733775430000|2024-12-09 20:17:10|2340.3|2333|2339.7|2332.4|2341.4|2334.1|2336.95|2329.65|37
1733775440000|2024-12-09 20:17:20|2340.2|2332.9|2342.45|2335.15|2343.1|2335.8|2338.6|2331.3|36
1733775450000|2024-12-09 20:17:30|2342.7|2335.4|2347.75|2340.45|2347.75|2340.45|2341.7|2334.4|39
1733775460000|2024-12-09 20:17:40|2348.05|2340.75|2344.55|2337.25|2348.2|2340.9|2343.03|2335.73|38
1733775470000|2024-12-09 20:17:50|2344.59|2337.29|2341.15|2333.85|2344.59|2337.29|2340.2|2332.9|36
1733775480000|2024-12-09 20:18:00|2340.8|2333.5|2343.05|2335.75|2343.15|2335.85|2340.13|2332.83|40
1733775490000|2024-12-09 20:18:10|2342.85|2335.55|2346.9|2339.6|2347.05|2339.75|2342.15|2334.85|37
1733775500000|2024-12-09 20:18:20|2346.25|2338.95|2349|2341.7|2349|2341.7|2344.32|2337.02|38
1733775510000|2024-12-09 20:18:30|2349.1|2341.8|2344.4|2337.1|2349.5|2342.2|2344.25|2336.95|38
1733775520000|2024-12-09 20:18:40|2344.45|2337.15|2345.12|2337.82|2345.12|2337.82|2343.55|2336.25|35
1733775530000|2024-12-09 20:18:50|2345.17|2337.87|2343.78|2336.48|2345.4|2338.1|2342.15|2334.85|37
1733775540000|2024-12-09 20:19:00|2344|2336.7|2339.08|2331.78|2344|2336.7|2338.9|2331.6|38
1733775550000|2024-12-09 20:19:10|2339.05|2331.75|2335.07|2327.77|2339.21|2331.91|2335|2327.7|39
1733775560000|2024-12-09 20:19:20|2335.05|2327.75|2328.67|2321.37|2335.05|2327.75|2328.67|2321.37|39
1733775570000|2024-12-09 20:19:30|2328.73|2321.43|2330.45|2323.15|2331.65|2324.35|2328.65|2321.35|36
1733775580000|2024-12-09 20:19:40|2330.55|2323.25|2335.85|2328.55|2335.85|2328.55|2330.55|2323.25|37
1733775590000|2024-12-09 20:19:50|2335.95|2328.65|2336.1|2328.8|2338.05|2330.75|2335.9|2328.6|37
1733775600000|2024-12-09 20:20:00|2335.26|2327.96|2341.14|2333.84|2341.55|2334.25|2335.26|2327.96|35
1733775610000|2024-12-09 20:20:10|2341.23|2333.93|2337.15|2329.85|2341.23|2333.93|2337.15|2329.85|38
1733775620000|2024-12-09 20:20:20|2337.23|2329.93|2341.29|2333.99|2342.8|2335.5|2337|2329.7|39
1733775630000|2024-12-09 20:20:30|2341.24|2333.94|2343.5|2336.2|2343.5|2336.2|2339.05|2331.75|35
1733775640000|2024-12-09 20:20:40|2343.9|2336.6|2345.24|2337.94|2345.45|2338.15|2343.9|2336.6|36
1733775650000|2024-12-09 20:20:50|2345.25|2337.95|2345.75|2338.45|2348.15|2340.85|2345.18|2337.88|36
1733775660000|2024-12-09 20:21:00|2345.55|2338.25|2343.2|2335.9|2345.55|2338.25|2342.55|2335.25|38
1733775670000|2024-12-09 20:21:10|2343.15|2335.85|2341.75|2334.45|2344.4|2337.1|2340.9|2333.6|39
1733775680000|2024-12-09 20:21:20|2341.7|2334.4|2338.15|2330.85|2342.08|2334.78|2338.15|2330.85|35
1733775690000|2024-12-09 20:21:30|2337.85|2330.55|2337.28|2329.98|2337.85|2330.55|2335.8|2328.5|38
1733775700000|2024-12-09 20:21:40|2337.68|2330.38|2334.5|2327.2|2338.15|2330.85|2334.5|2327.2|37
1733775710000|2024-12-09 20:21:50|2334.3|2327|2334.04|2326.74|2335.48|2328.18|2333.42|2326.12|37
1733775720000|2024-12-09 20:22:00|2333.8|2326.5|2332.35|2325.05|2333.93|2326.63|2331.26|2323.96|36
1733775730000|2024-12-09 20:22:10|2333|2325.7|2334.7|2327.4|2334.82|2327.52|2332.08|2324.78|37
1733775740000|2024-12-09 20:22:20|2334.55|2327.25|2332.04|2324.74|2334.55|2327.25|2331.8|2324.5|36
1733775750000|2024-12-09 20:22:30|2331.5|2324.2|2328.06|2320.76|2331.55|2324.25|2327.95|2320.65|33
1733775760000|2024-12-09 20:22:40|2328.17|2320.87|2330.05|2322.75|2330.55|2323.25|2328.17|2320.87|38
1733775770000|2024-12-09 20:22:50|2330.13|2322.83|2326.25|2318.95|2330.13|2322.83|2326.25|2318.95|37
1733775780000|2024-12-09 20:23:00|2326.35|2319.05|2327.03|2319.73|2327.3|2320|2325.18|2317.88|36
1733775790000|2024-12-09 20:23:10|2327.6|2320.3|2326.99|2319.69|2327.6|2320.3|2326.9|2319.6|37
1733775800000|2024-12-09 20:23:20|2326.96|2319.66|2323.1|2315.8|2326.96|2319.66|2320.3|2313|40
1733775810000|2024-12-09 20:23:30|2323|2315.7|2325.96|2318.66|2326.8|2319.5|2322.8|2315.5|39
1733775820000|2024-12-09 20:23:40|2325.81|2318.51|2326|2318.7|2327.65|2320.35|2325.5|2318.2|36
1733775830000|2024-12-09 20:23:50|2325.1|2317.8|2322.62|2315.32|2325.9|2318.6|2322.62|2315.32|36
1733775840000|2024-12-09 20:24:00|2322.55|2315.25|2327.21|2319.91|2328.85|2321.55|2322.55|2315.25|38
1733775850000|2024-12-09 20:24:10|2327.2|2319.9|2324.9|2317.6|2329.1|2321.8|2324.9|2317.6|38
1733775860000|2024-12-09 20:24:20|2325|2317.7|2328.24|2320.94|2328.8|2321.5|2324.85|2317.55|37
1733775870000|2024-12-09 20:24:30|2328.9|2321.6|2326.75|2319.45|2328.95|2321.65|2326.09|2318.79|37
1733775880000|2024-12-09 20:24:40|2327.15|2319.85|2327.13|2319.83|2329.4|2322.1|2327.05|2319.75|37
1733775890000|2024-12-09 20:24:50|2326.4|2319.1|2327.95|2320.65|2327.95|2320.65|2326.32|2319.02|37
1733775900000|2024-12-09 20:25:00|2327.5|2320.2|2329.35|2322.05|2330.55|2323.25|2327.15|2319.85|39
1733775910000|2024-12-09 20:25:10|2329.6|2322.3|2328.51|2321.21|2329.6|2322.3|2327.85|2320.55|34
1733775920000|2024-12-09 20:25:20|2328.45|2321.15|2326.9|2319.6|2330.28|2322.98|2326.9|2319.6|38
1733775930000|2024-12-09 20:25:30|2326.96|2319.66|2319.77|2312.47|2327|2319.7|2318.25|2310.95|38
1733775940000|2024-12-09 20:25:40|2319.74|2312.44|2314.55|2307.25|2320.2|2312.9|2314.55|2307.25|36
1733775950000|2024-12-09 20:25:50|2314.3|2307|2314.35|2307.05|2315.15|2307.85|2312.65|2305.35|35
1733775960000|2024-12-09 20:26:00|2314.89|2307.59|2317.47|2310.17|2318.2|2310.9|2314.34|2307.04|40
1733775970000|2024-12-09 20:26:10|2318.25|2310.95|2317.52|2310.22|2321.2|2313.9|2317.52|2310.22|37
1733775980000|2024-12-09 20:26:20|2317.93|2310.63|2318.38|2311.08|2319.4|2312.1|2315.15|2307.85|40
1733775990000|2024-12-09 20:26:30|2318.77|2311.47|2319.55|2312.25|2321.03|2313.73|2317.68|2310.38|38
1733776000000|2024-12-09 20:26:40|2319.59|2312.29|2315.32|2308.02|2319.95|2312.65|2315.32|2308.02|40
1733776010000|2024-12-09 20:26:50|2315.4|2308.1|2314.95|2307.65|2318.37|2311.07|2312.98|2305.68|40
1733776020000|2024-12-09 20:27:00|2315.2|2307.9|2309.82|2302.52|2315.85|2308.55|2309.82|2302.52|37
1733776030000|2024-12-09 20:27:10|2308.75|2301.45|2305.65|2298.35|2308.75|2301.45|2305.05|2297.75|39
1733776040000|2024-12-09 20:27:20|2305.55|2298.25|2303.1|2295.8|2305.77|2298.47|2300.71|2293.41|38
1733776050000|2024-12-09 20:27:30|2302.75|2295.45|2314.15|2306.85|2315.35|2308.05|2302.75|2295.45|38
1733776060000|2024-12-09 20:27:40|2314.82|2307.52|2318.15|2310.85|2318.32|2311.02|2314.15|2306.85|36
1733776070000|2024-12-09 20:27:50|2317.7|2310.4|2319.09|2311.79|2319.7|2312.4|2317.05|2309.75|38
1733776080000|2024-12-09 20:28:00|2319.14|2311.84|2317|2309.7|2321.8|2314.5|2317|2309.7|36
1733776090000|2024-12-09 20:28:10|2317.35|2310.05|2321|2313.7|2321|2313.7|2316.91|2309.61|39
1733776100000|2024-12-09 20:28:20|2320.7|2313.4|2316.28|2308.98|2320.7|2313.4|2316.2|2308.9|39
1733776110000|2024-12-09 20:28:30|2316.43|2309.13|2318.15|2310.85|2318.15|2310.85|2316.28|2308.98|31
1733776120000|2024-12-09 20:28:40|2319.15|2311.85|2319.9|2312.6|2322.7|2315.4|2319.15|2311.85|40
1733776130000|2024-12-09 20:28:50|2319.26|2311.96|2319.4|2312.1|2320.15|2312.85|2318.55|2311.25|38
1733776140000|2024-12-09 20:29:00|2319.6|2312.3|2317.12|2309.82|2319.6|2312.3|2316.15|2308.85|37
1733776150000|2024-12-09 20:29:10|2316.9|2309.6|2314.3|2307|2319.55|2312.25|2314.3|2307|39
1733776160000|2024-12-09 20:29:20|2313.75|2306.45|2313.3|2306|2314.77|2307.47|2311.9|2304.6|39
1733776170000|2024-12-09 20:29:30|2313.25|2305.95|2313.2|2305.9|2313.56|2306.26|2312.15|2304.85|37
1733776180000|2024-12-09 20:29:40|2313.3|2306|2313.21|2305.91|2314.77|2307.47|2313.21|2305.91|37
1733776190000|2024-12-09 20:29:50|2313.15|2305.85|2309.15|2301.85|2313.15|2305.85|2308.95|2301.65|35
1733776200000|2024-12-09 20:30:00|2309.05|2301.75|2317.65|2310.35|2317.65|2310.35|2309.05|2301.75|39
1733776210000|2024-12-09 20:30:10|2317.7|2310.4|2312.65|2305.35|2318.55|2311.25|2312.65|2305.35|38
1733776220000|2024-12-09 20:30:20|2312.8|2305.5|2315.8|2308.5|2315.85|2308.55|2312.28|2304.98|36
1733776230000|2024-12-09 20:30:30|2315.75|2308.45|2319.44|2312.14|2319.65|2312.35|2315.25|2307.95|38
1733776240000|2024-12-09 20:30:40|2319.4|2312.1|2322.38|2315.08|2322.38|2315.08|2319.05|2311.75|37
1733776250000|2024-12-09 20:30:50|2322.41|2315.11|2324.57|2317.27|2324.75|2317.45|2322.05|2314.75|39
1733776260000|2024-12-09 20:31:00|2324.9|2317.6|2327|2319.7|2327.1|2319.8|2323.06|2315.76|40
1733776270000|2024-12-09 20:31:10|2327.1|2319.8|2321.5|2314.2|2327.1|2319.8|2321.5|2314.2|38
1733776280000|2024-12-09 20:31:20|2320.6|2313.3|2324.03|2316.73|2324.85|2317.55|2320.1|2312.8|39
1733776290000|2024-12-09 20:31:30|2323.94|2316.64|2324.65|2317.35|2325.47|2318.17|2323.8|2316.5|37
1733776300000|2024-12-09 20:31:40|2324.45|2317.15|2327.38|2320.08|2327.38|2320.08|2324.35|2317.05|37
1733776310000|2024-12-09 20:31:50|2327.4|2320.1|2326.52|2319.22|2328.25|2320.95|2325.6|2318.3|28
1733776320000|2024-12-09 20:32:00|2326.54|2319.24|2325.88|2318.58|2327.7|2320.4|2325.4|2318.1|36
1733776330000|2024-12-09 20:32:10|2325.94|2318.64|2331.35|2324.05|2331.35|2324.05|2324.65|2317.35|37
1733776340000|2024-12-09 20:32:20|2331.4|2324.1|2331.7|2324.4|2334.18|2326.88|2331.25|2323.95|36
1733776350000|2024-12-09 20:32:30|2332.18|2324.88|2332.22|2324.92|2332.88|2325.58|2329.75|2322.45|37
1733776360000|2024-12-09 20:32:40|2331.81|2324.51|2326.15|2318.85|2331.81|2324.51|2325.95|2318.65|35
1733776370000|2024-12-09 20:32:50|2325.75|2318.45|2325.65|2318.35|2326.45|2319.15|2325.1|2317.8|33
1733776380000|2024-12-09 20:33:00|2325.6|2318.3|2321.8|2314.5|2325.87|2318.57|2321.75|2314.45|36
1733776390000|2024-12-09 20:33:10|2321.9|2314.6|2314.85|2307.55|2323.05|2315.75|2314.55|2307.25|36
1733776400000|2024-12-09 20:33:20|2314.75|2307.45|2316.15|2308.85|2317.15|2309.85|2314.65|2307.35|35
1733776410000|2024-12-09 20:33:30|2316.18|2308.88|2316.42|2309.12|2316.84|2309.54|2315.15|2307.85|36
1733776420000|2024-12-09 20:33:40|2316.47|2309.17|2315.37|2308.07|2317.15|2309.85|2314.8|2307.5|37
1733776430000|2024-12-09 20:33:50|2316.4|2309.1|2314.65|2307.35|2316.4|2309.1|2313.95|2306.65|34
1733776440000|2024-12-09 20:34:00|2314.5|2307.2|2316.15|2308.85|2316.15|2308.85|2313.15|2305.85|37
1733776450000|2024-12-09 20:34:10|2315.61|2308.31|2313.85|2306.55|2315.61|2308.31|2313.28|2305.98|36
1733776460000|2024-12-09 20:34:20|2313.86|2306.56|2315.7|2308.4|2315.7|2308.4|2312.25|2304.95|38
1733776470000|2024-12-09 20:34:30|2315.71|2308.41|2318.1|2310.8|2318.24|2310.94|2315.5|2308.2|38
1733776480000|2024-12-09 20:34:40|2317.95|2310.65|2313.1|2305.8|2318.95|2311.65|2312.6|2305.3|35
1733776490000|2024-12-09 20:34:50|2312.8|2305.5|2314.9|2307.6|2315.18|2307.88|2312.36|2305.06|34
1733776500000|2024-12-09 20:35:00|2315.55|2308.25|2316.05|2308.75|2318.35|2311.05|2315.55|2308.25|32
1733776510000|2024-12-09 20:35:10|2316.15|2308.85|2315|2307.7|2316.15|2308.85|2311.63|2304.33|38
1733776520000|2024-12-09 20:35:20|2315.03|2307.73|2315.32|2308.02|2316.65|2309.35|2313.5|2306.2|35
1733776530000|2024-12-09 20:35:30|2315.27|2307.97|2314.93|2307.63|2316.19|2308.89|2314.35|2307.05|34
1733776540000|2024-12-09 20:35:40|2314.81|2307.51|2311.1|2303.8|2314.81|2307.51|2311.1|2303.8|30
1733776550000|2024-12-09 20:35:50|2311.25|2303.95|2310.95|2303.65|2311.62|2304.32|2309.6|2302.3|36
1733776560000|2024-12-09 20:36:00|2310.71|2303.41|2311|2303.7|2311.45|2304.15|2308.99|2301.69|35
1733776570000|2024-12-09 20:36:10|2311.05|2303.75|2313.27|2305.97|2313.7|2306.4|2311.05|2303.75|37
1733776580000|2024-12-09 20:36:20|2313.25|2305.95|2309.96|2302.66|2313.25|2305.95|2309.15|2301.85|38
1733776590000|2024-12-09 20:36:30|2310.04|2302.74|2304.55|2297.25|2310.22|2302.92|2304.55|2297.25|32
1733776600000|2024-12-09 20:36:40|2304.05|2296.75|2305.86|2298.56|2306.01|2298.71|2302.56|2295.26|35
1733776610000|2024-12-09 20:36:50|2305.8|2298.5|2306.55|2299.25|2306.55|2299.25|2304.56|2297.26|36
1733776620000|2024-12-09 20:37:00|2306.25|2298.95|2303.2|2295.9|2306.35|2299.05|2302.18|2294.88|35
1733776630000|2024-12-09 20:37:10|2303.3|2296|2302.57|2295.27|2303.5|2296.2|2301.25|2293.95|37
1733776640000|2024-12-09 20:37:20|2303.25|2295.95|2302.7|2295.4|2303.35|2296.05|2300.68|2293.38|30
1733776650000|2024-12-09 20:37:30|2302.95|2295.65|2302.63|2295.33|2304.25|2296.95|2301.72|2294.42|34
1733776660000|2024-12-09 20:37:40|2303.2|2295.9|2302.27|2294.97|2303.2|2295.9|2301.65|2294.35|21
1733776670000|2024-12-09 20:37:50|2302.39|2295.09|2302.45|2295.15|2302.55|2295.25|2300.84|2293.54|29
1733776680000|2024-12-09 20:38:00|2302.25|2294.95|2303.42|2296.12|2304.4|2297.1|2301.57|2294.27|22
1733776690000|2024-12-09 20:38:10|2303.24|2295.94|2307.6|2300.3|2308.8|2301.5|2303.24|2295.94|34
1733776700000|2024-12-09 20:38:20|2307.15|2299.85|2304.13|2296.83|2308.6|2301.3|2303.3|2296|35
1733776710000|2024-12-09 20:38:30|2303.55|2296.25|2306.18|2298.88|2306.35|2299.05|2303.55|2296.25|37
1733776720000|2024-12-09 20:38:40|2306.15|2298.85|2306.24|2298.94|2307.18|2299.88|2305.31|2298.01|35
1733776730000|2024-12-09 20:38:50|2306.15|2298.85|2305.32|2298.02|2306.35|2299.05|2304.45|2297.15|37
1733776740000|2024-12-09 20:39:00|2305.6|2298.3|2299.12|2291.82|2305.75|2298.45|2299|2291.7|39
1733776750000|2024-12-09 20:39:10|2299.05|2291.75|2296.25|2288.95|2299.05|2291.75|2295.2|2287.9|33
1733776760000|2024-12-09 20:39:20|2296.28|2288.98|2290.65|2283.35|2296.35|2289.05|2290.65|2283.35|36
1733776770000|2024-12-09 20:39:30|2291.25|2283.95|2288.23|2280.93|2291.92|2284.62|2288.15|2280.85|32
1733776780000|2024-12-09 20:39:40|2288.8|2281.5|2282.45|2275.15|2289.73|2282.43|2282.15|2274.85|36
1733776790000|2024-12-09 20:39:50|2281.95|2274.65|2276.61|2269.31|2281.95|2274.65|2271.18|2263.88|37
1733776800000|2024-12-09 20:40:00|2276.65|2269.35|2282.24|2274.94|2282.24|2274.94|2276.65|2269.35|34
1733776810000|2024-12-09 20:40:10|2282.09|2274.79|2283.4|2276.1|2287.55|2280.25|2282.07|2274.77|37
1733776820000|2024-12-09 20:40:20|2284.02|2276.72|2292.5|2285.2|2293.09|2285.79|2283.08|2275.78|40
1733776830000|2024-12-09 20:40:30|2291.7|2284.4|2286.6|2279.3|2291.9|2284.6|2286.6|2279.3|40
1733776840000|2024-12-09 20:40:40|2287.09|2279.79|2289.55|2282.25|2289.55|2282.25|2286.2|2278.9|34
1733776850000|2024-12-09 20:40:50|2289.45|2282.15|2292.96|2285.66|2293.5|2286.2|2289.39|2282.09|35
1733776860000|2024-12-09 20:41:00|2293.12|2285.82|2296.89|2289.59|2297.3|2290|2293.12|2285.82|36
1733776870000|2024-12-09 20:41:10|2296.9|2289.6|2294.8|2287.5|2296.9|2289.6|2291.08|2283.78|39
1733776880000|2024-12-09 20:41:20|2294.73|2287.43|2283.85|2276.55|2294.73|2287.43|2283.85|2276.55|38
1733776890000|2024-12-09 20:41:30|2284.85|2277.55|2289.5|2282.2|2289.65|2282.35|2283.59|2276.29|39
1733776900000|2024-12-09 20:41:40|2289.25|2281.95|2292.15|2284.85|2292.9|2285.6|2288.1|2280.8|38
1733776910000|2024-12-09 20:41:50|2292.03|2284.73|2293.05|2285.75|2295.22|2287.92|2291.25|2283.95|37
1733776920000|2024-12-09 20:42:00|2294.3|2287|2298.05|2290.75|2298.05|2290.75|2293.55|2286.25|38
1733776930000|2024-12-09 20:42:10|2297.7|2290.4|2294.84|2287.54|2297.7|2290.4|2294.75|2287.45|32
1733776940000|2024-12-09 20:42:20|2294.9|2287.6|2290.5|2283.2|2296.95|2289.65|2289.95|2282.65|35
1733776950000|2024-12-09 20:42:30|2290.63|2283.33|2292.82|2285.52|2293.05|2285.75|2290.5|2283.2|36
1733776960000|2024-12-09 20:42:40|2292.9|2285.6|2297.72|2290.42|2297.72|2290.42|2292.68|2285.38|36
1733776970000|2024-12-09 20:42:50|2299|2291.7|2296.15|2288.85|2299.65|2292.35|2296.05|2288.75|35
1733776980000|2024-12-09 20:43:00|2295.9|2288.6|2291.74|2284.44|2296.3|2289|2291.74|2284.44|35
1733776990000|2024-12-09 20:43:10|2291.65|2284.35|2292.95|2285.65|2294.93|2287.63|2291.65|2284.35|31
1733777000000|2024-12-09 20:43:20|2292.6|2285.3|2291.61|2284.31|2292.6|2285.3|2290.43|2283.13|35
1733777010000|2024-12-09 20:43:30|2291.53|2284.23|2295.15|2287.85|2295.2|2287.9|2291.5|2284.2|36
1733777020000|2024-12-09 20:43:40|2294.83|2287.53|2293.65|2286.35|2296.04|2288.74|2293.65|2286.35|39
1733777030000|2024-12-09 20:43:50|2293.5|2286.2|2291.05|2283.75|2293.55|2286.25|2291.05|2283.75|31
1733777040000|2024-12-09 20:44:00|2291.58|2284.28|2289.15|2281.85|2291.8|2284.5|2289.15|2281.85|37
1733777050000|2024-12-09 20:44:10|2289|2281.7|2288.69|2281.39|2290.1|2282.8|2288.19|2280.89|37
1733777060000|2024-12-09 20:44:20|2288.66|2281.36|2290.15|2282.85|2290.15|2282.85|2287.2|2279.9|33
1733777070000|2024-12-09 20:44:30|2289.9|2282.6|2289.68|2282.38|2291|2283.7|2288.15|2280.85|33
1733777080000|2024-12-09 20:44:40|2289.67|2282.37|2284.76|2277.46|2289.72|2282.42|2284.76|2277.46|34
1733777090000|2024-12-09 20:44:50|2284.85|2277.55|2285.1|2277.8|2285.84|2278.54|2284.26|2276.96|33
1733777100000|2024-12-09 20:45:00|2285.15|2277.85|2284.5|2277.2|2286.7|2279.4|2284.5|2277.2|39
1733777110000|2024-12-09 20:45:10|2284.35|2277.05|2282.95|2275.65|2287.48|2280.18|2282.59|2275.29|36
1733777120000|2024-12-09 20:45:20|2282.65|2275.35|2281.25|2273.95|2282.65|2275.35|2278.8|2271.5|36
1733777130000|2024-12-09 20:45:30|2281.2|2273.9|2283.25|2275.95|2284.88|2277.58|2281.2|2273.9|37
1733777140000|2024-12-09 20:45:40|2283.05|2275.75|2279.15|2271.85|2284.12|2276.82|2279.15|2271.85|36
1733777150000|2024-12-09 20:45:50|2279.26|2271.96|2279.04|2271.74|2280.6|2273.3|2277.15|2269.85|39
1733777160000|2024-12-09 20:46:00|2279.55|2272.25|2279.05|2271.75|2281.05|2273.75|2276.15|2268.85|33
1733777170000|2024-12-09 20:46:10|2279.67|2272.37|2281.6|2274.3|2285.7|2278.4|2279.67|2272.37|38
1733777180000|2024-12-09 20:46:20|2281.93|2274.63|2286.65|2279.35|2286.9|2279.6|2281.89|2274.59|37
1733777190000|2024-12-09 20:46:30|2285.9|2278.6|2279.89|2272.59|2286.81|2279.51|2279.85|2272.55|35
1733777200000|2024-12-09 20:46:40|2280.57|2273.27|2283.45|2276.15|2283.45|2276.15|2280.22|2272.92|35
1733777210000|2024-12-09 20:46:50|2282.93|2275.63|2278.9|2271.6|2282.93|2275.63|2278.9|2271.6|37
1733777220000|2024-12-09 20:47:00|2279.5|2272.2|2280.2|2272.9|2281.07|2273.77|2277.45|2270.15|40
1733777230000|2024-12-09 20:47:10|2279.65|2272.35|2281.54|2274.24|2281.65|2274.35|2278.53|2271.23|35
1733777240000|2024-12-09 20:47:20|2281.5|2274.2|2276.71|2269.41|2281.93|2274.63|2276.6|2269.3|36
1733777250000|2024-12-09 20:47:30|2276.9|2269.6|2284.43|2277.13|2284.43|2277.13|2276.9|2269.6|40
1733777260000|2024-12-09 20:47:40|2284.3|2277|2279.92|2272.62|2284.3|2277|2279.89|2272.59|37
1733777270000|2024-12-09 20:47:50|2279.88|2272.58|2280.4|2273.1|2281.63|2274.33|2279.84|2272.54|34
1733777280000|2024-12-09 20:48:00|2279.9|2272.6|2277.63|2270.33|2280.9|2273.6|2275|2267.7|36
1733777290000|2024-12-09 20:48:10|2277.2|2269.9|2277.07|2269.77|2277.2|2269.9|2274.85|2267.55|40
1733777300000|2024-12-09 20:48:20|2276.5|2269.2|2277.94|2270.64|2278|2270.7|2274.03|2266.73|38
1733777310000|2024-12-09 20:48:30|2277.49|2270.19|2279.9|2272.6|2282.65|2275.35|2277.49|2270.19|38
1733777320000|2024-12-09 20:48:40|2280.2|2272.9|2275.34|2268.04|2280.8|2273.5|2273.8|2266.5|39
1733777330000|2024-12-09 20:48:50|2275.1|2267.8|2276.2|2268.9|2276.2|2268.9|2274.55|2267.25|32
1733777340000|2024-12-09 20:49:00|2276.3|2269|2270.35|2263.05|2276.38|2269.08|2269.75|2262.45|35
1733777350000|2024-12-09 20:49:10|2270.4|2263.1|2261|2253.7|2270.4|2263.1|2260.95|2253.65|34
1733777360000|2024-12-09 20:49:20|2261.05|2253.75|2256.15|2248.85|2261.97|2254.67|2256.15|2248.85|35
1733777370000|2024-12-09 20:49:30|2255.65|2248.35|2256.45|2249.15|2258.2|2250.9|2254.95|2247.65|31
1733777380000|2024-12-09 20:49:40|2256.26|2248.96|2248.15|2240.85|2256.3|2249|2247.15|2239.85|36
1733777390000|2024-12-09 20:49:50|2248.08|2240.78|2233.6|2226.3|2248.18|2240.88|2233.08|2225.78|38
1733777400000|2024-12-09 20:50:00|2233.32|2226.02|2249.65|2242.35|2249.65|2242.35|2233.32|2226.02|40
1733777410000|2024-12-09 20:50:10|2249.4|2242.1|2254.45|2247.15|2255.5|2248.2|2247.4|2240.1|35
1733777420000|2024-12-09 20:50:20|2255.2|2247.9|2255.47|2248.17|2256.85|2249.55|2253.01|2245.71|38
1733777430000|2024-12-09 20:50:30|2255.85|2248.55|2266.6|2259.3|2266.6|2259.3|2255.85|2248.55|38
1733777440000|2024-12-09 20:50:40|2266.88|2259.58|2267.7|2260.4|2267.7|2260.4|2263.85|2256.55|40
1733777450000|2024-12-09 20:50:50|2267.37|2260.07|2272.25|2264.95|2272.25|2264.95|2267.37|2260.07|38
1733777460000|2024-12-09 20:51:00|2272.26|2264.96|2272.6|2265.3|2276.15|2268.85|2269.3|2262|40
1733777470000|2024-12-09 20:51:10|2273.63|2266.33|2277.4|2270.1|2277.8|2270.5|2270.59|2263.29|36
1733777480000|2024-12-09 20:51:20|2276.65|2269.35|2274.77|2267.47|2277|2269.7|2272.21|2264.91|37
1733777490000|2024-12-09 20:51:30|2274.65|2267.35|2273.6|2266.3|2276.35|2269.05|2273.5|2266.2|38
1733777500000|2024-12-09 20:51:40|2274.6|2267.3|2270.2|2262.9|2274.6|2267.3|2270.2|2262.9|37
1733777510000|2024-12-09 20:51:50|2271.62|2264.32|2269.4|2262.1|2271.76|2264.46|2267.65|2260.35|34
1733777520000|2024-12-09 20:52:00|2269.74|2262.44|2265|2257.7|2269.74|2262.44|2263.45|2256.15|39
1733777530000|2024-12-09 20:52:10|2264.95|2257.65|2258.26|2250.96|2267.48|2260.18|2258.26|2250.96|38
1733777540000|2024-12-09 20:52:20|2257.73|2250.43|2257.26|2249.96|2261.53|2254.23|2253.75|2246.45|36
1733777550000|2024-12-09 20:52:30|2257.65|2250.35|2259.35|2252.05|2260.25|2252.95|2252.58|2245.28|39
1733777560000|2024-12-09 20:52:40|2260.55|2253.25|2257.98|2250.68|2261.49|2254.19|2255.65|2248.35|38
1733777570000|2024-12-09 20:52:50|2258.14|2250.84|2245.65|2238.35|2258.14|2250.84|2239.8|2232.5|40
1733777580000|2024-12-09 20:53:00|2245.45|2238.15|2239|2231.7|2252.2|2244.9|2239|2231.7|39
1733777590000|2024-12-09 20:53:10|2238.5|2231.2|2247.8|2240.5|2248.03|2240.73|2235.67|2228.37|40
1733777600000|2024-12-09 20:53:20|2248.5|2241.2|2256.94|2249.64|2260.38|2253.08|2248.45|2241.15|39
1733777610000|2024-12-09 20:53:30|2256.78|2249.48|2264.15|2256.85|2264.96|2257.66|2256.69|2249.39|40
1733777620000|2024-12-09 20:53:40|2264.11|2256.81|2266.45|2259.15|2266.45|2259.15|2263.55|2256.25|37
1733777630000|2024-12-09 20:53:50|2267.3|2260|2267.9|2260.6|2268.53|2261.23|2266.3|2259|34
1733777640000|2024-12-09 20:54:00|2267.05|2259.75|2264.5|2257.2|2271.43|2264.13|2263.78|2256.48|38
1733777650000|2024-12-09 20:54:10|2264.4|2257.1|2265.15|2257.85|2269.14|2261.84|2263.6|2256.3|40
1733777660000|2024-12-09 20:54:20|2265.65|2258.35|2262.6|2255.3|2266.15|2258.85|2260.54|2253.24|40
1733777670000|2024-12-09 20:54:30|2262.7|2255.4|2261.31|2254.01|2264.99|2257.69|2260.3|2253|38
1733777680000|2024-12-09 20:54:40|2260.76|2253.46|2263.74|2256.44|2263.9|2256.6|2259.36|2252.06|36
1733777690000|2024-12-09 20:54:50|2263.82|2256.52|2262.54|2255.24|2264.73|2257.43|2261.55|2254.25|34
1733777700000|2024-12-09 20:55:00|2261.93|2254.63|2258.2|2250.9|2261.93|2254.63|2257.38|2250.08|39
1733777710000|2024-12-09 20:55:10|2258.55|2251.25|2258.07|2250.77|2259.91|2252.61|2256.29|2248.99|36
1733777720000|2024-12-09 20:55:20|2258.58|2251.28|2260.95|2253.65|2260.95|2253.65|2257.85|2250.55|38
1733777730000|2024-12-09 20:55:30|2261.15|2253.85|2260.01|2252.71|2263.76|2256.46|2259.83|2252.53|38
1733777740000|2024-12-09 20:55:40|2259.95|2252.65|2253.45|2246.15|2259.95|2252.65|2253.15|2245.85|39
1733777750000|2024-12-09 20:55:50|2252.84|2245.54|2256.71|2249.41|2256.77|2249.47|2252.84|2245.54|38
1733777760000|2024-12-09 20:56:00|2256.8|2249.5|2256.7|2249.4|2257.75|2250.45|2255.15|2247.85|39
1733777770000|2024-12-09 20:56:10|2256.85|2249.55|2259.65|2252.35|2261.05|2253.75|2255.68|2248.38|35
1733777780000|2024-12-09 20:56:20|2258.87|2251.57|2252.7|2245.4|2259.15|2251.85|2251.95|2244.65|37
1733777790000|2024-12-09 20:56:30|2253.05|2245.75|2257.13|2249.83|2257.66|2250.36|2252.29|2244.99|39
1733777800000|2024-12-09 20:56:40|2256.85|2249.55|2261.27|2253.97|2261.64|2254.34|2255.15|2247.85|39
1733777810000|2024-12-09 20:56:50|2261.35|2254.05|2262.83|2255.53|2263.98|2256.68|2259.85|2252.55|39
1733777820000|2024-12-09 20:57:00|2262.41|2255.11|2255.55|2248.25|2262.61|2255.31|2254.88|2247.58|36
1733777830000|2024-12-09 20:57:10|2256.23|2248.93|2258.37|2251.07|2258.65|2251.35|2256.13|2248.83|36
1733777840000|2024-12-09 20:57:20|2257.15|2249.85|2251.15|2243.85|2260.9|2253.6|2251.15|2243.85|38
1733777850000|2024-12-09 20:57:30|2252.15|2244.85|2252.71|2245.41|2253.9|2246.6|2251.72|2244.42|35
1733777860000|2024-12-09 20:57:40|2252.75|2245.45|2250.9|2243.6|2252.95|2245.65|2250.9|2243.6|38
1733777870000|2024-12-09 20:57:50|2250.8|2243.5|2249.15|2241.85|2250.8|2243.5|2246.45|2239.15|33
1733777880000|2024-12-09 20:58:00|2248.71|2241.41|2251.75|2244.45|2251.75|2244.45|2246.9|2239.6|38
1733777890000|2024-12-09 20:58:10|2251.71|2244.41|2246.7|2239.4|2254.9|2247.6|2246.7|2239.4|39
1733777900000|2024-12-09 20:58:20|2246.6|2239.3|2246.53|2239.23|2248.15|2240.85|2245.77|2238.47|39
1733777910000|2024-12-09 20:58:30|2246.4|2239.1|2242.95|2235.65|2246.65|2239.35|2241.7|2234.4|39
1733777920000|2024-12-09 20:58:40|2242.89|2235.59|2240.59|2233.29|2243.03|2235.73|2240.45|2233.15|36
1733777930000|2024-12-09 20:58:50|2240.7|2233.4|2241.75|2234.45|2242.15|2234.85|2240.2|2232.9|37
1733777940000|2024-12-09 20:59:00|2241.85|2234.55|2245.32|2238.02|2245.9|2238.6|2241.65|2234.35|37
1733777950000|2024-12-09 20:59:10|2246.45|2239.15|2249.65|2242.35|2249.65|2242.35|2243.9|2236.6|39
1733777960000|2024-12-09 20:59:20|2249.57|2242.27|2247.6|2240.3|2251.4|2244.1|2247.15|2239.85|37
1733777970000|2024-12-09 20:59:30|2248.86|2241.56|2248.44|2241.14|2251.43|2244.13|2248.1|2240.8|40
1733777980000|2024-12-09 20:59:40|2248.34|2241.04|2240.87|2233.57|2248.34|2241.04|2240.87|2233.57|36
1733777990000|2024-12-09 20:59:50|2240.6|2233.3|2240.15|2232.85|2242.75|2235.45|2240.15|2232.85|40
1733778000000|2024-12-09 21:00:00|2239.18|2231.88|2233.66|2226.36|2240.65|2233.35|2233.66|2226.36|38
1733778010000|2024-12-09 21:00:10|2234.95|2227.65|2237.85|2230.55|2238.5|2231.2|2233.98|2226.68|37
1733778020000|2024-12-09 21:00:20|2237.6|2230.3|2236.51|2229.21|2238.25|2230.95|2232.85|2225.55|38
1733778030000|2024-12-09 21:00:30|2236.15|2228.85|2233.25|2225.95|2239.75|2232.45|2233.25|2225.95|37
1733778040000|2024-12-09 21:00:40|2232.65|2225.35|2235.87|2228.57|2236.61|2229.31|2231.55|2224.25|35
1733778050000|2024-12-09 21:00:50|2237.85|2230.55|2242.13|2234.83|2243.78|2236.48|2236.4|2229.1|39
1733778060000|2024-12-09 21:01:00|2241.9|2234.6|2238.65|2231.35|2241.9|2234.6|2237.79|2230.49|40
1733778070000|2024-12-09 21:01:10|2238.9|2231.6|2233.19|2225.89|2240.8|2233.5|2233.19|2225.89|36
1733778080000|2024-12-09 21:01:20|2233.1|2225.8|2228.95|2221.65|2233.77|2226.47|2228.75|2221.45|37
1733778090000|2024-12-09 21:01:30|2227.75|2220.45|2226.6|2219.3|2228.3|2221|2224.4|2217.1|36
1733778100000|2024-12-09 21:01:40|2226.65|2219.35|2221.57|2214.27|2226.65|2219.35|2221.54|2214.24|38
1733778110000|2024-12-09 21:01:50|2221.6|2214.3|2219|2211.7|2222.05|2214.75|2218.98|2211.68|40
1733778120000|2024-12-09 21:02:00|2219.15|2211.85|2215.63|2208.33|2221.6|2214.3|2215.36|2208.06|36
1733778130000|2024-12-09 21:02:10|2215.56|2208.26|2212.22|2204.92|2218.05|2210.75|2211.85|2204.55|39
1733778140000|2024-12-09 21:02:20|2211.9|2204.6|2205.59|2198.29|2211.9|2204.6|2205.59|2198.29|39
1733778150000|2024-12-09 21:02:30|2206.8|2199.5|2196.15|2188.85|2206.8|2199.5|2196.15|2188.85|31
1733778160000|2024-12-09 21:02:40|2195.15|2187.85|2174.65|2167.35|2198.15|2190.85|2174.65|2167.35|35
1733778170000|2024-12-09 21:02:50|2175.35|2168.05|2151.75|2144.45|2175.8|2168.5|2151.75|2144.45|37
1733778180000|2024-12-09 21:03:00|2151.7|2144.4|2148.4|2141.1|2167|2156.8|2148.4|2136.75|40
1733778190000|2024-12-09 21:03:10|2150.32|2143.02|2142.54|2135.24|2153.8|2143.27|2138.65|2131.35|40
1733778200000|2024-12-09 21:03:20|2143.55|2136.25|2122.25|2114.95|2145.2|2136.25|2116.58|2109.28|38
1733778210000|2024-12-09 21:03:30|2121.16|2113.86|2102.4|2095.1|2121.38|2114.08|2100.15|2092.85|35
1733778220000|2024-12-09 21:03:40|2102.65|2095.35|2093.07|2085.77|2103.68|2096.38|2086.65|2079.35|39
1733778230000|2024-12-09 21:03:50|2093.15|2085.85|2084.2|2076.9|2094.17|2086.87|2073.62|2066.32|36
1733778240000|2024-12-09 21:04:00|2090.02|2082.72|2105.13|2097.83|2109.35|2102.05|2090.02|2082.72|40
1733778250000|2024-12-09 21:04:10|2106.85|2099.55|2083.68|2076.38|2120|2110.35|2083.68|2069.43|40
1733778260000|2024-12-09 21:04:20|2089|2068.05|2055.65|2048.35|2089|2075.85|2055.65|2048.35|40
1733778270000|2024-12-09 21:04:30|2055.15|2047.85|2042|2022|2055.15|2047.85|2023.65|2016.35|38
1733778280000|2024-12-09 21:04:40|2031.37|2019|2014.75|2007.45|2033|2024.35|2011.45|2001.8|37
1733778290000|2024-12-09 21:04:50|2015.1|2007.8|2009|1983.69|2018.75|2011.45|1988.65|1981.35|39
1733778300000|2024-12-09 21:05:00|1996.7|1989.4|1986.47|1979.17|2019|2000.78|1983.1|1973.97|35
1733778310000|2024-12-09 21:05:10|1989.15|1981.85|1974|1944.7|1989.15|1981.85|1961.95|1943.65|38
1733778320000|2024-12-09 21:05:20|1972|1946.42|1972.15|1964.85|1983|1969.35|1962.05|1946.42|40
1733778330000|2024-12-09 21:05:30|1977|1952.69|1993|1973|1993|1978.6|1946.2|1928.8|40
1733778340000|2024-12-09 21:05:40|1985.28|1977.98|2013.3|1988.5|2017|1990.21|1984.32|1977.02|37
1733778350000|2024-12-09 21:05:50|2012.6|1989.05|2022.1|2014.8|2026.08|2018.78|2005.9|1989.05|40
1733778360000|2024-12-09 21:06:00|2024.8|2017.5|2051.6|2044.3|2058.05|2050.75|2024.3|2017|40
1733778370000|2024-12-09 21:06:10|2050.8|2043.5|2062.65|2055.35|2066.9|2059.6|2050.75|2043.45|38
1733778380000|2024-12-09 21:06:20|2058.93|2051.63|2075.1|2067.8|2075.61|2068.31|2046.9|2039.6|39
1733778390000|2024-12-09 21:06:30|2077.95|2070.65|2066.2|2058.9|2081.05|2073.75|2066.2|2058.9|39
1733778400000|2024-12-09 21:06:40|2064.15|2056.85|2053.99|2046.69|2070.9|2063.6|2053.99|2046.69|40
1733778410000|2024-12-09 21:06:50|2057.7|2050.4|2070.65|2063.35|2076.3|2069|2057.47|2050.17|40
1733778420000|2024-12-09 21:07:00|2070.6|2063.3|2072.2|2064.9|2078|2070.7|2070.15|2062.85|38
1733778430000|2024-12-09 21:07:10|2075.05|2067.75|2066.95|2059.65|2075.05|2067.75|2061.85|2054.55|39
1733778440000|2024-12-09 21:07:20|2069.28|2061.98|2057.1|2049.8|2071.15|2063.85|2050.8|2043.5|34
1733778450000|2024-12-09 21:07:30|2057.6|2050.3|2068.65|2061.35|2071.45|2064.15|2057.6|2050.3|19
1733778460000|2024-12-09 21:07:40|2072.65|2065.35|2078.9|2071.6|2082.75|2075.45|2067.15|2059.85|26
1733778470000|2024-12-09 21:07:50|2079.25|2071.95|2077.65|2070.35|2080.6|2073.3|2075.65|2068.35|23
1733778480000|2024-12-09 21:08:00|2077.15|2069.85|2081.15|2073.85|2081.15|2073.85|2076.55|2069.25|14
1733778490000|2024-12-09 21:08:10|2078.65|2071.35|2079.65|2072.35|2082.05|2074.75|2076.15|2068.85|21
1733778500000|2024-12-09 21:08:20|2081|2073.7|2072.7|2065.4|2081|2073.7|2070.3|2063|28
1733778510000|2024-12-09 21:08:30|2074.1|2066.8|2087.2|2079.9|2087.2|2079.9|2074.1|2066.8|20
1733778520000|2024-12-09 21:08:40|2087.3|2080|2095.05|2087.75|2096.9|2089.6|2087.3|2080|26
1733778530000|2024-12-09 21:08:50|2095|2087.7|2102.15|2094.85|2103.15|2095.85|2095|2087.7|18
1733778540000|2024-12-09 21:09:00|2102.65|2095.35|2115.75|2108.45|2115.75|2108.45|2102.15|2094.85|16
1733778550000|2024-12-09 21:09:10|2116.75|2109.45|2120|2112.7|2120|2112.7|2111.65|2104.35|25
1733778560000|2024-12-09 21:09:20|2119.95|2112.65|2131.65|2124.35|2132.05|2124.75|2119.95|2112.65|24
1733778570000|2024-12-09 21:09:30|2131.15|2123.85|2137.15|2129.85|2137.15|2129.85|2124.7|2117.4|28
1733778580000|2024-12-09 21:09:40|2139.4|2132.1|2140.65|2133.35|2142.15|2134.85|2137.65|2130.35|16
1733778590000|2024-12-09 21:09:50|2141.75|2134.45|2148.65|2141.35|2150.65|2143.35|2141.75|2134.45|14
1733778600000|2024-12-09 21:10:00|2147.15|2139.85|2147.35|2140.05|2154.4|2147.1|2144.65|2137.35|25
1733778610000|2024-12-09 21:10:10|2146.65|2139.35|2154.2|2146.9|2154.35|2147.05|2146.65|2139.35|30
1733778620000|2024-12-09 21:10:20|2154.95|2147.65|2156.15|2148.85|2158.15|2150.85|2153.8|2146.5|30
1733778630000|2024-12-09 21:10:30|2156.35|2149.05|2154.9|2147.6|2158.65|2151.35|2154.3|2147|30
1733778640000|2024-12-09 21:10:40|2152.55|2145.25|2162.65|2155.35|2162.65|2155.35|2150.2|2142.9|24
1733778650000|2024-12-09 21:10:50|2163.05|2155.75|2162.15|2154.85|2163.05|2155.75|2156.35|2149.05|11
1733778660000|2024-12-09 21:11:00|2162.65|2155.35|2171.15|2163.85|2171.7|2164.4|2162.65|2155.35|17
1733778670000|2024-12-09 21:11:10|2170.65|2163.35|2169.15|2161.85|2171.65|2164.35|2169.15|2161.85|14
1733778680000|2024-12-09 21:11:20|2162.5|2155.2|2172.65|2165.35|2172.65|2165.35|2162.5|2155.2|30
1733778690000|2024-12-09 21:11:30|2173.15|2165.85|2170.9|2163.6|2174.15|2166.85|2170.9|2163.6|18
1733778700000|2024-12-09 21:11:40|2169.65|2162.35|2165.95|2158.65|2170.2|2162.9|2165.2|2157.9|28
1733778710000|2024-12-09 21:11:50|2166|2158.7|2161|2153.7|2166|2158.7|2161|2153.7|24
1733778720000|2024-12-09 21:12:00|2161.15|2153.85|2178.65|2171.35|2178.65|2171.35|2160.7|2153.4|26
1733778730000|2024-12-09 21:12:10|2177.65|2170.35|2177.15|2169.85|2179.8|2172.5|2176.15|2168.85|19
1733778740000|2024-12-09 21:12:20|2177.35|2170.05|2174.95|2167.65|2179.65|2172.35|2174.5|2167.2|23
1733778750000|2024-12-09 21:12:30|2174.45|2167.15|2175.65|2168.35|2177.15|2169.85|2173.35|2166.05|23
1733778760000|2024-12-09 21:12:40|2176.65|2169.35|2177.53|2170.23|2182.65|2175.35|2174.15|2166.85|23
1733778770000|2024-12-09 21:12:50|2178.65|2171.35|2171.15|2163.85|2180.2|2172.9|2171.15|2163.85|25
1733778780000|2024-12-09 21:13:00|2172.15|2164.85|2174.15|2166.85|2177.65|2170.35|2170.1|2162.8|34
1733778790000|2024-12-09 21:13:10|2173.15|2165.85|2177.3|2170|2178.95|2171.65|2172.35|2165.05|37
1733778800000|2024-12-09 21:13:20|2178.5|2171.2|2177.99|2170.69|2181.7|2174.4|2176.08|2168.78|38
1733778810000|2024-12-09 21:13:30|2177.9|2170.6|2172.39|2165.09|2177.9|2170.6|2169.65|2162.35|40
1733778820000|2024-12-09 21:13:40|2172.3|2165|2185.38|2178.08|2187.19|2179.89|2172.3|2165|39
1733778830000|2024-12-09 21:13:50|2184.95|2177.65|2191.65|2184.35|2193.4|2186.1|2184.95|2177.65|37
1733778840000|2024-12-09 21:14:00|2190.2|2182.9|2187.16|2179.86|2192.4|2185.1|2187.16|2179.86|39
1733778850000|2024-12-09 21:14:10|2187.2|2179.9|2192.7|2185.4|2194.15|2186.85|2182.6|2175.3|39
1733778860000|2024-12-09 21:14:20|2192.75|2185.45|2200.03|2192.73|2201|2193.7|2190.05|2182.75|39
1733778870000|2024-12-09 21:14:30|2200.95|2193.65|2202.55|2195.25|2203.86|2196.56|2198.52|2191.22|36
1733778880000|2024-12-09 21:14:40|2204.85|2197.55|2208.35|2201.05|2208.6|2201.3|2204.75|2197.45|39
1733778890000|2024-12-09 21:14:50|2208.22|2200.92|2205|2197.7|2209.01|2201.71|2205|2197.7|40
1733778900000|2024-12-09 21:15:00|2207.3|2200|2208.25|2200.95|2212.25|2204.95|2205.12|2197.82|37
1733778910000|2024-12-09 21:15:10|2211|2203.7|2211.67|2204.37|2211.67|2204.37|2207.4|2200.1|39
1733778920000|2024-12-09 21:15:20|2211.65|2204.35|2210.45|2203.15|2211.7|2204.4|2203.15|2195.85|37
1733778930000|2024-12-09 21:15:30|2208.15|2200.85|2218.77|2211.47|2219.94|2212.64|2208.15|2200.85|34
1733778940000|2024-12-09 21:15:40|2219.2|2211.9|2220.5|2213.2|2220.5|2213.2|2215.15|2207.85|35
1733778950000|2024-12-09 21:15:50|2221.2|2213.9|2221|2213.7|2224.15|2216.85|2218|2210.7|33
1733778960000|2024-12-09 21:16:00|2223.85|2216.55|2227.55|2220.25|2228.5|2221.2|2221.02|2213.72|36
1733778970000|2024-12-09 21:16:10|2227.33|2220.03|2225.65|2218.35|2228.1|2220.8|2223.61|2216.31|35
1733778980000|2024-12-09 21:16:20|2225.85|2218.55|2218.15|2210.85|2229.35|2222.05|2218.05|2210.75|37
1733778990000|2024-12-09 21:16:30|2223.95|2216.65|2224.2|2216.9|2224.7|2217.4|2218.7|2211.4|35
1733779000000|2024-12-09 21:16:40|2224.1|2216.8|2223.3|2216|2226.85|2219.55|2222.65|2215.35|38
1733779010000|2024-12-09 21:16:50|2225.3|2218|2225.15|2217.85|2228.8|2221.5|2222.95|2215.65|31
1733779020000|2024-12-09 21:17:00|2224.55|2217.25|2229.15|2221.85|2230.45|2223.15|2224.55|2217.25|37
1733779030000|2024-12-09 21:17:10|2230.85|2223.55|2232.15|2224.85|2234.65|2227.35|2229.13|2221.83|34
1733779040000|2024-12-09 21:17:20|2234.03|2226.73|2229.47|2222.17|2235.25|2227.95|2227.15|2219.85|36
1733779050000|2024-12-09 21:17:30|2230.15|2222.85|2232.78|2225.48|2233.05|2225.75|2226.15|2218.85|39
1733779060000|2024-12-09 21:17:40|2232.75|2225.45|2237.55|2230.25|2237.55|2230.25|2230.15|2222.85|35
1733779070000|2024-12-09 21:17:50|2238.05|2230.75|2240.75|2233.45|2241.05|2233.75|2234.2|2226.9|35
1733779080000|2024-12-09 21:18:00|2240.27|2232.97|2233.21|2225.91|2241.05|2233.75|2233.1|2225.8|38
1733779090000|2024-12-09 21:18:10|2233.2|2225.9|2237.73|2230.43|2239.55|2232.25|2232.8|2225.5|36
1733779100000|2024-12-09 21:18:20|2237.25|2229.95|2231.9|2224.6|2238.95|2231.65|2231.9|2224.6|38
1733779110000|2024-12-09 21:18:30|2235.2|2227.9|2233.15|2225.85|2236.45|2229.15|2232.65|2225.35|29
1733779120000|2024-12-09 21:18:40|2235.9|2228.6|2236.29|2228.99|2236.65|2229.35|2231.15|2223.85|36
1733779130000|2024-12-09 21:18:50|2236.65|2229.35|2240.7|2233.4|2241.3|2234|2234.15|2226.85|35
1733779140000|2024-12-09 21:19:00|2240.55|2233.25|2237.15|2229.85|2241.15|2233.85|2236.65|2229.35|35
1733779150000|2024-12-09 21:19:10|2236.65|2229.35|2239.3|2232|2240.45|2233.15|2234.3|2227|35
1733779160000|2024-12-09 21:19:20|2238.6|2231.3|2236.87|2229.57|2241.55|2234.25|2235.75|2228.45|37
1733779170000|2024-12-09 21:19:30|2236.75|2229.45|2237.8|2230.5|2242|2234.7|2236.05|2228.75|38
1733779180000|2024-12-09 21:19:40|2237.05|2229.75|2238.67|2231.37|2240.4|2233.1|2235.27|2227.97|36
1733779190000|2024-12-09 21:19:50|2241.25|2233.95|2238.15|2230.85|2243.25|2235.95|2238.15|2230.85|31
1733779200000|2024-12-09 21:20:00|2241.65|2234.35|2238.75|2231.45|2244.95|2237.65|2238.55|2231.25|35
1733779210000|2024-12-09 21:20:10|2238.39|2231.09|2238.5|2231.2|2240.5|2233.2|2236.15|2228.85|35
1733779220000|2024-12-09 21:20:20|2238.45|2231.15|2227|2219.7|2239.2|2231.9|2227|2219.7|37
1733779230000|2024-12-09 21:20:30|2230.55|2223.25|2230.85|2223.55|2234.7|2227.4|2220.15|2212.85|35
1733779240000|2024-12-09 21:20:40|2229.75|2222.45|2226.82|2219.52|2229.95|2222.65|2224.75|2217.45|39
1733779250000|2024-12-09 21:20:50|2226.79|2219.49|2220.14|2212.84|2226.9|2219.6|2216.85|2209.55|38
1733779260000|2024-12-09 21:21:00|2220.25|2212.95|2225.6|2218.3|2227.05|2219.75|2218.2|2210.9|40
1733779270000|2024-12-09 21:21:10|2225.26|2217.96|2232.3|2225|2232.85|2225.55|2225.26|2217.96|39
1733779280000|2024-12-09 21:21:20|2232.25|2224.95|2231.15|2223.85|2234.75|2227.45|2230.15|2222.85|37
1733779290000|2024-12-09 21:21:30|2234.11|2226.81|2238.8|2231.5|2240.55|2233.25|2233.2|2225.9|38
1733779300000|2024-12-09 21:21:40|2239.11|2231.81|2241.85|2234.55|2245.8|2238.5|2238|2230.7|40
1733779310000|2024-12-09 21:21:50|2241.8|2234.5|2243.65|2236.35|2246.3|2239|2240.65|2233.35|35
1733779320000|2024-12-09 21:22:00|2243.95|2236.65|2247|2239.7|2247.5|2240.2|2242.55|2235.25|39
1733779330000|2024-12-09 21:22:10|2246.8|2239.5|2243.45|2236.15|2246.8|2239.5|2240.6|2233.3|39
1733779340000|2024-12-09 21:22:20|2242.45|2235.15|2241.82|2234.52|2243.93|2236.63|2241.15|2233.85|35
1733779350000|2024-12-09 21:22:30|2241.95|2234.65|2245.33|2238.03|2247.25|2239.95|2241|2233.7|37
1733779360000|2024-12-09 21:22:40|2245.4|2238.1|2246.58|2239.28|2247.85|2240.55|2245.33|2238.03|37
1733779370000|2024-12-09 21:22:50|2246.8|2239.5|2248.35|2241.05|2248.63|2241.33|2246.5|2239.2|33
1733779380000|2024-12-09 21:23:00|2247.91|2240.61|2251.6|2244.3|2251.6|2244.3|2247.2|2239.9|38
1733779390000|2024-12-09 21:23:10|2252.08|2244.78|2248.55|2241.25|2252.55|2245.25|2248.55|2241.25|39
1733779400000|2024-12-09 21:23:20|2248.25|2240.95|2245.2|2237.9|2250|2242.7|2245.13|2237.83|38
1733779410000|2024-12-09 21:23:30|2245.4|2238.1|2247.83|2240.53|2247.9|2240.6|2245.15|2237.85|37
1733779420000|2024-12-09 21:23:40|2247.78|2240.48|2247.71|2240.41|2250.9|2243.6|2247.71|2240.41|39
1733779430000|2024-12-09 21:23:50|2247.73|2240.43|2243.95|2236.65|2249.1|2241.8|2243.7|2236.4|33
1733779440000|2024-12-09 21:24:00|2243.73|2236.43|2243.5|2236.2|2244.25|2236.95|2240.25|2232.95|38
1733779450000|2024-12-09 21:24:10|2243.6|2236.3|2249.86|2242.56|2250.3|2243|2243.6|2236.3|39
1733779460000|2024-12-09 21:24:20|2250.6|2243.3|2246.15|2238.85|2250.6|2243.3|2243.55|2236.25|39
1733779470000|2024-12-09 21:24:30|2246.8|2239.5|2237.84|2230.54|2246.8|2239.5|2237.84|2230.54|37
1733779480000|2024-12-09 21:24:40|2240.05|2232.75|2244.72|2237.42|2245.8|2238.5|2240.05|2232.75|38
1733779490000|2024-12-09 21:24:50|2245|2237.7|2245.56|2238.26|2247.3|2240|2244.66|2237.36|38
1733779500000|2024-12-09 21:25:00|2245.55|2238.25|2245.23|2237.93|2248.05|2240.75|2242.9|2235.6|37
1733779510000|2024-12-09 21:25:10|2246|2238.7|2244.6|2237.3|2246.35|2239.05|2241.1|2233.8|40
1733779520000|2024-12-09 21:25:20|2244.68|2237.38|2247.23|2239.93|2247.85|2240.55|2241.44|2234.14|40
1733779530000|2024-12-09 21:25:30|2247.75|2240.45|2253.21|2245.91|2254.6|2247.3|2246.85|2239.55|38
1733779540000|2024-12-09 21:25:40|2253.01|2245.71|2250.17|2242.87|2255.2|2247.9|2250.05|2242.75|39
1733779550000|2024-12-09 21:25:50|2250|2242.7|2246.77|2239.47|2251.45|2244.15|2246.4|2239.1|40
1733779560000|2024-12-09 21:26:00|2247.3|2240|2250.35|2243.05|2251.4|2244.1|2246.11|2238.81|38
1733779570000|2024-12-09 21:26:10|2249.03|2241.73|2251.45|2244.15|2254.05|2246.75|2249.03|2241.73|40
1733779580000|2024-12-09 21:26:20|2251.47|2244.17|2250.4|2243.1|2254.6|2247.3|2249|2241.7|37
1733779590000|2024-12-09 21:26:30|2249.15|2241.85|2253.55|2246.25|2254.35|2247.05|2248.85|2241.55|40
1733779600000|2024-12-09 21:26:40|2253.36|2246.06|2246.15|2238.85|2254.65|2247.35|2246.15|2238.85|38
1733779610000|2024-12-09 21:26:50|2247.1|2239.8|2249.15|2241.85|2251.2|2243.9|2245.63|2238.33|35
1733779620000|2024-12-09 21:27:00|2248.15|2240.85|2250.75|2243.45|2251.82|2244.52|2245.15|2237.85|26
1733779630000|2024-12-09 21:27:10|2250.72|2243.42|2254.15|2246.85|2258.55|2251.25|2250.64|2243.34|38
1733779640000|2024-12-09 21:27:20|2256.15|2248.85|2251.15|2243.85|2257.8|2250.5|2248.9|2241.6|38
1733779650000|2024-12-09 21:27:30|2251.36|2244.06|2255.35|2248.05|2255.35|2248.05|2250.75|2243.45|36
1733779660000|2024-12-09 21:27:40|2256.85|2249.55|2254.2|2246.9|2258.95|2251.65|2254.2|2246.9|31
1733779670000|2024-12-09 21:27:50|2254.12|2246.82|2245.73|2238.43|2254.4|2247.1|2245.73|2238.43|36
1733779680000|2024-12-09 21:28:00|2246.55|2239.25|2245.13|2237.83|2252.11|2244.81|2242.15|2234.85|38
1733779690000|2024-12-09 21:28:10|2244.68|2237.38|2239.65|2232.35|2244.68|2237.38|2237.87|2230.57|37
1733779700000|2024-12-09 21:28:20|2240.25|2232.95|2242.35|2235.05|2245|2237.7|2239.73|2232.43|39
1733779710000|2024-12-09 21:28:30|2241.68|2234.38|2246.91|2239.61|2250.4|2243.1|2241.68|2234.38|40
1733779720000|2024-12-09 21:28:40|2246.87|2239.57|2255.1|2247.8|2256.1|2248.8|2245.15|2237.85|38
1733779730000|2024-12-09 21:28:50|2254.52|2247.22|2249.7|2242.4|2255.6|2248.3|2249.24|2241.94|35
1733779740000|2024-12-09 21:29:00|2249.38|2242.08|2248.1|2240.8|2250.55|2243.25|2245.6|2238.3|38
1733779750000|2024-12-09 21:29:10|2248.05|2240.75|2247.65|2240.35|2255|2247.7|2247.65|2240.35|38
1733779760000|2024-12-09 21:29:20|2246.4|2239.1|2241.95|2234.65|2246.4|2239.1|2241.02|2233.72|37
1733779770000|2024-12-09 21:29:30|2241.2|2233.9|2240.45|2233.15|2241.79|2234.49|2239.5|2232.2|32
1733779780000|2024-12-09 21:29:40|2240.15|2232.85|2237.58|2230.28|2240.35|2233.05|2237.58|2230.28|36
1733779790000|2024-12-09 21:29:50|2237.39|2230.09|2240.83|2233.53|2241.4|2234.1|2236.15|2228.85|38
1733779800000|2024-12-09 21:30:00|2240.93|2233.63|2243.3|2236|2243.3|2236|2233.65|2226.35|34
1733779810000|2024-12-09 21:30:10|2245.05|2237.75|2243.83|2236.53|2246.3|2239|2240.83|2233.53|38
1733779820000|2024-12-09 21:30:20|2244.08|2236.78|2244.08|2236.78|2247.71|2240.41|2243.85|2236.55|37
1733779830000|2024-12-09 21:30:30|2245|2237.7|2241.35|2234.05|2245|2237.7|2240.65|2233.35|38
1733779840000|2024-12-09 21:30:40|2241.31|2234.01|2244.15|2236.85|2246.25|2238.95|2239.93|2232.63|37
1733779850000|2024-12-09 21:30:50|2246.2|2238.9|2250.36|2243.06|2250.56|2243.26|2244.93|2237.63|39
1733779860000|2024-12-09 21:31:00|2250.06|2242.76|2253.74|2246.44|2254.75|2247.45|2250.06|2242.76|36
1733779870000|2024-12-09 21:31:10|2253.7|2246.4|2253.15|2245.85|2255.4|2248.1|2251.28|2243.98|39
1733779880000|2024-12-09 21:31:20|2254.25|2246.95|2251.4|2244.1|2254.65|2247.35|2251.4|2244.1|36
1733779890000|2024-12-09 21:31:30|2250.15|2242.85|2253.1|2245.8|2255.35|2248.05|2250.15|2242.85|38
1733779900000|2024-12-09 21:31:40|2252.31|2245.01|2256.45|2249.15|2256.45|2249.15|2252.31|2245.01|38
1733779910000|2024-12-09 21:31:50|2256.18|2248.88|2257|2249.7|2257|2249.7|2255.02|2247.72|36
1733779920000|2024-12-09 21:32:00|2256.82|2249.52|2258.85|2251.55|2262.45|2255.15|2256.75|2249.45|36
1733779930000|2024-12-09 21:32:10|2259.31|2252.01|2261.9|2254.6|2262.75|2255.45|2259.31|2252.01|39
1733779940000|2024-12-09 21:32:20|2261.29|2253.99|2259.5|2252.2|2264.4|2257.1|2257.15|2249.85|37
1733779950000|2024-12-09 21:32:30|2259.4|2252.1|2259.55|2252.25|2260.3|2253|2256.65|2249.35|31
1733779960000|2024-12-09 21:32:40|2260.45|2253.15|2260.6|2253.3|2261.15|2253.85|2257.3|2250|36
1733779970000|2024-12-09 21:32:50|2260.9|2253.6|2262.63|2255.33|2263.05|2255.75|2259|2251.7|38
1733779980000|2024-12-09 21:33:00|2262.59|2255.29|2263.4|2256.1|2263.6|2256.3|2257.8|2250.5|36
1733779990000|2024-12-09 21:33:10|2263.22|2255.92|2259.15|2251.85|2265.25|2257.95|2259.15|2251.85|34
1733780000000|2024-12-09 21:33:20|2259.9|2252.6|2258.72|2251.42|2261.7|2254.4|2257.05|2249.75|38
1733780010000|2024-12-09 21:33:30|2258.63|2251.33|2257.15|2249.85|2261|2253.7|2255.65|2248.35|32
1733780020000|2024-12-09 21:33:40|2259.56|2252.26|2265.71|2258.41|2266.45|2259.15|2259.36|2252.06|39
1733780030000|2024-12-09 21:33:50|2265.65|2258.35|2264.2|2256.9|2266.77|2259.47|2263.79|2256.49|39
1733780040000|2024-12-09 21:34:00|2264.35|2257.05|2261.85|2254.55|2265.7|2258.4|2261.2|2253.9|38
1733780050000|2024-12-09 21:34:10|2262.08|2254.78|2263|2255.7|2263.95|2256.65|2260.95|2253.65|40
1733780060000|2024-12-09 21:34:20|2262.8|2255.5|2263.75|2256.45|2265.75|2258.45|2261.6|2254.3|37
1733780070000|2024-12-09 21:34:30|2263.57|2256.27|2269.85|2262.55|2271|2263.7|2263.57|2256.27|36
1733780080000|2024-12-09 21:34:40|2269.45|2262.15|2270.15|2262.85|2272.82|2265.52|2268.15|2260.85|32
1733780090000|2024-12-09 21:34:50|2271.85|2264.55|2272.6|2265.3|2274.65|2267.35|2271.15|2263.85|34
1733780100000|2024-12-09 21:35:00|2273.35|2266.05|2273.45|2266.15|2273.9|2266.6|2272.5|2265.2|35
1733780110000|2024-12-09 21:35:10|2273.11|2265.81|2267|2259.7|2273.25|2265.95|2265.15|2257.85|36
1733780120000|2024-12-09 21:35:20|2267.31|2260.01|2270.05|2262.75|2271.15|2263.85|2266.12|2258.82|35
1733780130000|2024-12-09 21:35:30|2270.13|2262.83|2266.5|2259.2|2270.7|2263.4|2266.5|2259.2|33
1733780140000|2024-12-09 21:35:40|2266.4|2259.1|2265|2257.7|2266.4|2259.1|2263.15|2255.85|32
1733780150000|2024-12-09 21:35:50|2264.67|2257.37|2268.76|2261.46|2269.75|2262.45|2264.45|2257.15|36
1733780160000|2024-12-09 21:36:00|2269.05|2261.75|2271.15|2263.85|2274.1|2266.8|2266.9|2259.6|29
1733780170000|2024-12-09 21:36:10|2271.48|2264.18|2270.75|2263.45|2274.85|2267.55|2270.75|2263.45|34
1733780180000|2024-12-09 21:36:20|2271.25|2263.95|2270.95|2263.65|2272.65|2265.35|2269|2261.7|33
1733780190000|2024-12-09 21:36:30|2271|2263.7|2268.92|2261.62|2271|2263.7|2267.65|2260.35|36
1733780200000|2024-12-09 21:36:40|2269.4|2262.1|2268.41|2261.11|2270.1|2262.8|2265.15|2257.85|36
1733780210000|2024-12-09 21:36:50|2268.09|2260.79|2272.39|2265.09|2273.3|2266|2268.09|2260.79|39
1733780220000|2024-12-09 21:37:00|2272.14|2264.84|2271.8|2264.5|2273.23|2265.93|2270.91|2263.61|36
1733780230000|2024-12-09 21:37:10|2271.87|2264.57|2270.15|2262.85|2272.75|2265.45|2270.15|2262.85|37
1733780240000|2024-12-09 21:37:20|2271.75|2264.45|2276.05|2268.75|2276.25|2268.95|2270.15|2262.85|32
1733780250000|2024-12-09 21:37:30|2275.39|2268.09|2275.4|2268.1|2276.05|2268.75|2273.28|2265.98|31
1733780260000|2024-12-09 21:37:40|2274.71|2267.41|2277.1|2269.8|2277.5|2270.2|2274.15|2266.85|35
1733780270000|2024-12-09 21:37:50|2276.99|2269.69|2280.05|2272.75|2280.35|2273.05|2274.17|2266.87|37
1733780280000|2024-12-09 21:38:00|2280.4|2273.1|2277.51|2270.21|2280.61|2273.31|2274.15|2266.85|33
1733780290000|2024-12-09 21:38:10|2278.05|2270.75|2277.68|2270.38|2279.48|2272.18|2275.15|2267.85|40
1733780300000|2024-12-09 21:38:20|2277.6|2270.3|2283.1|2275.8|2283.15|2275.85|2275.45|2268.15|37
1733780310000|2024-12-09 21:38:30|2282.8|2275.5|2282.8|2275.5|2285.4|2278.1|2282.73|2275.43|38
1733780320000|2024-12-09 21:38:40|2282.76|2275.46|2280.15|2272.85|2285.67|2278.37|2280.15|2272.85|36
1733780330000|2024-12-09 21:38:50|2281.45|2274.15|2284.09|2276.79|2285.2|2277.9|2281.45|2274.15|36
1733780340000|2024-12-09 21:39:00|2283.75|2276.45|2279.92|2272.62|2284.85|2277.55|2279.92|2272.62|37
1733780350000|2024-12-09 21:39:10|2280.95|2273.65|2281.72|2274.42|2284.8|2277.5|2279.83|2272.53|35
1733780360000|2024-12-09 21:39:20|2282.9|2275.6|2282.95|2275.65|2284.55|2277.25|2281.76|2274.46|37
1733780370000|2024-12-09 21:39:30|2280.95|2273.65|2282.4|2275.1|2282.4|2275.1|2278.55|2271.25|36
1733780380000|2024-12-09 21:39:40|2282.35|2275.05|2282.05|2274.75|2285.05|2277.75|2280.99|2273.69|34
1733780390000|2024-12-09 21:39:50|2282.1|2274.8|2280.98|2273.68|2282.4|2275.1|2280.24|2272.94|34
1733780400000|2024-12-09 21:40:00|2281.35|2274.05|2282.35|2275.05|2282.55|2275.25|2279.15|2271.85|30
1733780410000|2024-12-09 21:40:10|2281.95|2274.65|2282.09|2274.79|2282.9|2275.6|2280.45|2273.15|32
1733780420000|2024-12-09 21:40:20|2282.43|2275.13|2283.75|2276.45|2284.45|2277.15|2281.9|2274.6|34
1733780430000|2024-12-09 21:40:30|2283.9|2276.6|2283.15|2275.85|2284.7|2277.4|2282.45|2275.15|26
1733780440000|2024-12-09 21:40:40|2283.28|2275.98|2284.1|2276.8|2284.65|2277.35|2282.15|2274.85|35
1733780450000|2024-12-09 21:40:50|2283.62|2276.32|2281.45|2274.15|2283.62|2276.32|2278|2270.7|36
1733780460000|2024-12-09 21:41:00|2281.32|2274.02|2276.15|2268.85|2281.55|2274.25|2274.15|2266.85|34
1733780470000|2024-12-09 21:41:10|2274.15|2266.85|2274.55|2267.25|2277.25|2269.95|2274.15|2266.85|36
1733780480000|2024-12-09 21:41:20|2274.4|2267.1|2273.8|2266.5|2276.65|2269.35|2271.3|2264|37
1733780490000|2024-12-09 21:41:30|2274.93|2267.63|2272.09|2264.79|2274.93|2267.63|2272.05|2264.75|32
1733780500000|2024-12-09 21:41:40|2272.4|2265.1|2267.98|2260.68|2272.5|2265.2|2266.15|2258.85|37
1733780510000|2024-12-09 21:41:50|2268.35|2261.05|2267.15|2259.85|2270.05|2262.75|2267.15|2259.85|33
1733780520000|2024-12-09 21:42:00|2268.04|2260.74|2264.45|2257.15|2268.04|2260.74|2263.15|2255.85|33
1733780530000|2024-12-09 21:42:10|2263.77|2256.47|2260.7|2253.4|2264.5|2257.2|2260.65|2253.35|39
1733780540000|2024-12-09 21:42:20|2261.75|2254.45|2263.8|2256.5|2266.3|2259|2261.7|2254.4|37
1733780550000|2024-12-09 21:42:30|2263.84|2256.54|2261.35|2254.05|2265.15|2257.85|2260.15|2252.85|38
1733780560000|2024-12-09 21:42:40|2261.25|2253.95|2258.85|2251.55|2261.3|2254|2258.15|2250.85|35
1733780570000|2024-12-09 21:42:50|2258.15|2250.85|2256.85|2249.55|2262.3|2255|2256.85|2249.55|40
1733780580000|2024-12-09 21:43:00|2257.15|2249.85|2258.5|2251.2|2260.2|2252.9|2256.05|2248.75|39
1733780590000|2024-12-09 21:43:10|2258.34|2251.04|2255.91|2248.61|2258.35|2251.05|2255.1|2247.8|39
1733780600000|2024-12-09 21:43:20|2256.1|2248.8|2253.4|2246.1|2257.65|2250.35|2253.23|2245.93|37
1733780610000|2024-12-09 21:43:30|2253.29|2245.99|2252.44|2245.14|2256.55|2249.25|2251.63|2244.33|35
1733780620000|2024-12-09 21:43:40|2252.85|2245.55|2252.4|2245.1|2253.8|2246.5|2252.06|2244.76|34
1733780630000|2024-12-09 21:43:50|2251.94|2244.64|2253.25|2245.95|2254.15|2246.85|2249.3|2242|37
1733780640000|2024-12-09 21:44:00|2253.02|2245.72|2256.87|2249.57|2257.3|2250|2251.15|2243.85|38
1733780650000|2024-12-09 21:44:10|2257.65|2250.35|2253.45|2246.15|2258.85|2251.55|2253.15|2245.85|39
1733780660000|2024-12-09 21:44:20|2253.48|2246.18|2255.5|2248.2|2255.6|2248.3|2251.15|2243.85|38
1733780670000|2024-12-09 21:44:30|2254.93|2247.63|2250.86|2243.56|2256.3|2249|2249.33|2242.03|38
1733780680000|2024-12-09 21:44:40|2251.55|2244.25|2252|2244.7|2252.75|2245.45|2249.15|2241.85|36
1733780690000|2024-12-09 21:44:50|2251.97|2244.67|2253.65|2246.35|2254.55|2247.25|2251.71|2244.41|34
1733780700000|2024-12-09 21:45:00|2253.28|2245.98|2254.18|2246.88|2255.1|2247.8|2250.15|2242.85|31
1733780710000|2024-12-09 21:45:10|2255.2|2247.9|2253.55|2246.25|2256.75|2249.45|2250.52|2243.22|38
1733780720000|2024-12-09 21:45:20|2253.34|2246.04|2252.1|2244.8|2255|2247.7|2251.48|2244.18|38
1733780730000|2024-12-09 21:45:30|2251.64|2244.34|2250.5|2243.2|2251.64|2244.34|2248.15|2240.85|35
1733780740000|2024-12-09 21:45:40|2249.9|2242.6|2245.05|2237.75|2249.9|2242.6|2243.6|2236.3|36
1733780750000|2024-12-09 21:45:50|2244.95|2237.65|2243.25|2235.95|2245.95|2238.65|2240.15|2232.85|39
1733780760000|2024-12-09 21:46:00|2242.83|2235.53|2244.85|2237.55|2245.3|2238|2240.07|2232.77|39
1733780770000|2024-12-09 21:46:10|2245|2237.7|2240.86|2233.56|2246.65|2239.35|2240.86|2233.56|34
1733780780000|2024-12-09 21:46:20|2242.2|2234.9|2240.85|2233.55|2244.1|2236.8|2239.15|2231.85|37
1733780790000|2024-12-09 21:46:30|2241.3|2234|2239.15|2231.85|2241.6|2234.3|2235.35|2228.05|38
1733780800000|2024-12-09 21:46:40|2238.2|2230.9|2237.72|2230.42|2238.8|2231.5|2234.7|2227.4|38
1733780810000|2024-12-09 21:46:50|2238.05|2230.75|2239.85|2232.55|2240.25|2232.95|2234.15|2226.85|39
1733780820000|2024-12-09 21:47:00|2239.14|2231.84|2238.93|2231.63|2240.7|2233.4|2233.15|2225.85|36
1733780830000|2024-12-09 21:47:10|2238.94|2231.64|2236.25|2228.95|2240.6|2233.3|2235.31|2228.01|35
1733780840000|2024-12-09 21:47:20|2236.45|2229.15|2242.7|2235.4|2242.7|2235.4|2236.45|2229.15|37
1733780850000|2024-12-09 21:47:30|2242.85|2235.55|2240.9|2233.6|2242.95|2235.65|2238.15|2230.85|36
1733780860000|2024-12-09 21:47:40|2240.3|2233|2238.3|2231|2240.3|2233|2232.15|2224.85|34
1733780870000|2024-12-09 21:47:50|2238.35|2231.05|2237.07|2229.77|2238.85|2231.55|2235.79|2228.49|39
1733780880000|2024-12-09 21:48:00|2236.93|2229.63|2233.95|2226.65|2236.93|2229.63|2231.15|2223.85|26
1733780890000|2024-12-09 21:48:10|2233.85|2226.55|2227.61|2220.31|2233.85|2226.55|2227.61|2220.31|37
1733780900000|2024-12-09 21:48:20|2227.95|2220.65|2224.2|2216.9|2227.95|2220.65|2224.2|2216.9|31
1733780910000|2024-12-09 21:48:30|2223.8|2216.5|2228.05|2220.75|2229.5|2222.2|2223.15|2215.85|37
1733780920000|2024-12-09 21:48:40|2227.8|2220.5|2226.8|2219.5|2227.8|2220.5|2224.85|2217.55|35
1733780930000|2024-12-09 21:48:50|2226.85|2219.55|2224.95|2217.65|2227.85|2220.55|2224.41|2217.11|27
1733780940000|2024-12-09 21:49:00|2224.22|2216.92|2220.75|2213.45|2226.38|2219.08|2220.37|2213.07|37
1733780950000|2024-12-09 21:49:10|2220.55|2213.25|2218.4|2211.1|2225.6|2218.3|2218.4|2211.1|37
1733780960000|2024-12-09 21:49:20|2218.85|2211.55|2220.68|2213.38|2222.65|2215.35|2218.82|2211.52|38
1733780970000|2024-12-09 21:49:30|2220.7|2213.4|2217.79|2210.49|2221.3|2214|2217.44|2210.14|36
1733780980000|2024-12-09 21:49:40|2217.47|2210.17|2217.75|2210.45|2218.8|2211.5|2216.73|2209.43|30
1733780990000|2024-12-09 21:49:50|2218|2210.7|2218.55|2211.25|2219.35|2212.05|2215.88|2208.58|37
1733781000000|2024-12-09 21:50:00|2218.38|2211.08|2226.05|2218.75|2226.05|2218.75|2217.9|2210.6|40
1733781010000|2024-12-09 21:50:10|2225.5|2218.2|2225.3|2218|2225.85|2218.55|2220.09|2212.79|39
1733781020000|2024-12-09 21:50:20|2225.02|2217.72|2227.39|2220.09|2229.8|2222.5|2224.2|2216.9|36
1733781030000|2024-12-09 21:50:30|2227.16|2219.86|2229.5|2222.2|2230.3|2223|2226.15|2218.85|40
1733781040000|2024-12-09 21:50:40|2228.65|2221.35|2228.6|2221.3|2229.18|2221.88|2225.38|2218.08|36
1733781050000|2024-12-09 21:50:50|2226.65|2219.35|2230.9|2223.6|2230.95|2223.65|2226.6|2219.3|28
1733781060000|2024-12-09 21:51:00|2229.65|2222.35|2221.65|2214.35|2230.75|2223.45|2221.65|2214.35|35
1733781070000|2024-12-09 21:51:10|2222.15|2214.85|2220.85|2213.55|2224.85|2217.55|2220|2212.7|35
1733781080000|2024-12-09 21:51:20|2220.4|2213.1|2223.22|2215.92|2224.35|2217.05|2218.15|2210.85|39
1733781090000|2024-12-09 21:51:30|2226.05|2218.75|2224.85|2217.55|2229.25|2221.95|2223.93|2216.63|36
1733781100000|2024-12-09 21:51:40|2223.24|2215.94|2221.2|2213.9|2224.35|2217.05|2219.15|2211.85|37
1733781110000|2024-12-09 21:51:50|2219.73|2212.43|2224.35|2217.05|2224.35|2217.05|2219.18|2211.88|37
1733781120000|2024-12-09 21:52:00|2224.1|2216.8|2225.95|2218.65|2229.15|2221.85|2222.5|2215.2|37
1733781130000|2024-12-09 21:52:10|2224.8|2217.5|2222.05|2214.75|2225.2|2217.9|2221.56|2214.26|36
1733781140000|2024-12-09 21:52:20|2221.21|2213.91|2222.35|2215.05|2225.25|2217.95|2221.15|2213.85|37
1733781150000|2024-12-09 21:52:30|2221.9|2214.6|2226.61|2219.31|2226.68|2219.38|2221.66|2214.36|38
1733781160000|2024-12-09 21:52:40|2226.29|2218.99|2223.85|2216.55|2226.5|2219.2|2221.15|2213.85|40
1733781170000|2024-12-09 21:52:50|2223.46|2216.16|2223.44|2216.14|2225.15|2217.85|2221.15|2213.85|39
1733781180000|2024-12-09 21:53:00|2223.36|2216.06|2217.74|2210.44|2224.25|2216.95|2217.74|2210.44|40
1733781190000|2024-12-09 21:53:10|2215.4|2208.1|2212.91|2205.61|2217.65|2210.35|2211.95|2204.65|37
1733781200000|2024-12-09 21:53:20|2213.05|2205.75|2218.75|2211.45|2218.75|2211.45|2212.56|2205.26|35
1733781210000|2024-12-09 21:53:30|2217.33|2210.03|2221.26|2213.96|2221.55|2214.25|2214.22|2206.92|37
1733781220000|2024-12-09 21:53:40|2221.01|2213.71|2226.65|2219.35|2226.65|2219.35|2220.15|2212.85|39
1733781230000|2024-12-09 21:53:50|2225.15|2217.85|2220.3|2213|2227.9|2220.6|2219.65|2212.35|31
1733781240000|2024-12-09 21:54:00|2219.53|2212.23|2217.6|2210.3|2222.15|2214.85|2216.15|2208.85|38
1733781250000|2024-12-09 21:54:10|2217.15|2209.85|2218.65|2211.35|2220.65|2213.35|2216.15|2208.85|29
1733781260000|2024-12-09 21:54:20|2218.45|2211.15|2218.99|2211.69|2220.95|2213.65|2216.65|2209.35|30
1733781270000|2024-12-09 21:54:30|2218.15|2210.85|2219.15|2211.85|2222.15|2214.85|2217.18|2209.88|34
1733781280000|2024-12-09 21:54:40|2219.32|2212.02|2220.65|2213.35|2221|2213.7|2218.15|2210.85|33
1733781290000|2024-12-09 21:54:50|2220.5|2213.2|2225.18|2217.88|2225.18|2217.88|2219.53|2212.23|28
1733781300000|2024-12-09 21:55:00|2224.55|2217.25|2233.15|2225.85|2233.4|2226.1|2224.35|2217.05|35
1733781310000|2024-12-09 21:55:10|2233.25|2225.95|2238.9|2231.6|2238.9|2231.6|2233.25|2225.95|36
1733781320000|2024-12-09 21:55:20|2238.55|2231.25|2242.15|2234.85|2243.15|2235.85|2238.3|2231|35
1733781330000|2024-12-09 21:55:30|2240.65|2233.35|2239.15|2231.85|2241.65|2234.35|2237.74|2230.44|37
1733781340000|2024-12-09 21:55:40|2239.45|2232.15|2244.15|2236.85|2244.65|2237.35|2239.45|2232.15|33
1733781350000|2024-12-09 21:55:50|2243.78|2236.48|2238.65|2231.35|2244.6|2237.3|2238.65|2231.35|32
1733781360000|2024-12-09 21:56:00|2238.15|2230.85|2236.81|2229.51|2241.15|2233.85|2236.81|2229.51|36
1733781370000|2024-12-09 21:56:10|2235.69|2228.39|2231.75|2224.45|2236.5|2229.2|2231.75|2224.45|36
1733781380000|2024-12-09 21:56:20|2231.37|2224.07|2228.23|2220.93|2232.75|2225.45|2228.23|2220.93|37
1733781390000|2024-12-09 21:56:30|2228.3|2221|2226.9|2219.6|2228.3|2221|2224.58|2217.28|36
1733781400000|2024-12-09 21:56:40|2225.25|2217.95|2227.15|2219.85|2227.65|2220.35|2224.83|2217.53|27
1733781410000|2024-12-09 21:56:50|2226.15|2218.85|2226|2218.7|2227.15|2219.85|2223.65|2216.35|24
1733781420000|2024-12-09 21:57:00|2224.37|2217.07|2222.15|2214.85|2225.45|2218.15|2220.15|2212.85|35
1733781430000|2024-12-09 21:57:10|2220.28|2212.98|2223|2215.7|2224|2216.7|2220.28|2212.98|31
1733781440000|2024-12-09 21:57:20|2222.8|2215.5|2221.15|2213.85|2222.8|2215.5|2218.15|2210.85|34
1733781450000|2024-12-09 21:57:30|2220.15|2212.85|2224.65|2217.35|2224.65|2217.35|2220.15|2212.85|25
1733781460000|2024-12-09 21:57:40|2223.65|2216.35|2223.15|2215.85|2227.15|2219.85|2222.15|2214.85|27
1733781470000|2024-12-09 21:57:50|2223.65|2216.35|2223.15|2215.85|2225.25|2217.95|2221.75|2214.45|28
1733781480000|2024-12-09 21:58:00|2222.01|2214.71|2218.85|2211.55|2222.95|2215.65|2218.15|2210.85|34
1733781490000|2024-12-09 21:58:10|2218.09|2210.79|2214.4|2207.1|2218.85|2211.55|2212.85|2205.55|38
1733781500000|2024-12-09 21:58:20|2211.8|2204.5|2212.85|2205.55|2213.9|2206.6|2207.65|2200.35|38
1733781510000|2024-12-09 21:58:30|2211.9|2204.6|2218.63|2211.33|2219.05|2211.75|2207.25|2199.95|38
1733781520000|2024-12-09 21:58:40|2217.69|2210.39|2217.15|2209.85|2220.45|2213.15|2215.28|2207.98|40
1733781530000|2024-12-09 21:58:50|2219.85|2212.55|2219.95|2212.65|2223.55|2216.25|2217.15|2209.85|33
1733781540000|2024-12-09 21:59:00|2220|2212.7|2221.65|2214.35|2224.15|2216.85|2216.15|2208.85|39
1733781550000|2024-12-09 21:59:10|2218.65|2211.35|2220.65|2213.35|2222.05|2214.75|2218.15|2210.85|29
1733781560000|2024-12-09 21:59:20|2220.15|2212.85|2216.25|2208.95|2221.45|2214.15|2215.93|2208.63|38
1733781570000|2024-12-09 21:59:30|2216.15|2208.85|2214.69|2207.39|2216.15|2208.85|2213.54|2206.24|37
1733781580000|2024-12-09 21:59:40|2214.65|2207.35|2207.42|2200.12|2214.86|2207.56|2207.42|2200.12|40
1733781590000|2024-12-09 21:59:50|2207.66|2200.36|2203.74|2196.44|2208.55|2201.25|2203.74|2196.44|37
1733781600000|2024-12-09 22:00:00|2203.79|2196.49|2204.25|2196.95|2204.25|2196.95|2198.79|2191.49|40
1733781610000|2024-12-09 22:00:10|2204.4|2197.1|2201.45|2194.15|2205.61|2198.31|2200.56|2193.26|40
1733781620000|2024-12-09 22:00:20|2202.01|2194.71|2204.23|2196.93|2204.61|2197.31|2202.01|2194.71|39
1733781630000|2024-12-09 22:00:30|2205.12|2197.82|2205.22|2197.92|2206.25|2198.95|2202.55|2195.25|38
1733781640000|2024-12-09 22:00:40|2205.27|2197.97|2200.31|2193.01|2205.63|2198.33|2199.77|2192.47|39
1733781650000|2024-12-09 22:00:50|2200.33|2193.03|2201.99|2194.69|2202.03|2194.73|2197.32|2190.02|39
1733781660000|2024-12-09 22:01:00|2202.43|2195.13|2207.98|2200.68|2207.98|2200.68|2199.78|2192.48|40
1733781670000|2024-12-09 22:01:10|2208.07|2200.77|2202.4|2195.1|2208.47|2201.17|2201.24|2193.94|39
1733781680000|2024-12-09 22:01:20|2202.83|2195.53|2204.82|2197.52|2207.62|2200.32|2202.34|2195.04|39
1733781690000|2024-12-09 22:01:30|2203.52|2196.22|2207.68|2200.38|2207.76|2200.46|2200.96|2193.66|40
1733781700000|2024-12-09 22:01:40|2208.2|2200.9|2211.61|2204.31|2213.08|2205.78|2207.56|2200.26|40
1733781710000|2024-12-09 22:01:50|2211.5|2204.2|2202.76|2195.46|2212.26|2204.96|2202.38|2195.08|39
1733781720000|2024-12-09 22:02:00|2202.91|2195.61|2203.62|2196.32|2205.96|2198.66|2202.21|2194.91|40
1733781730000|2024-12-09 22:02:10|2204.32|2197.02|2197.9|2190.6|2204.32|2197.02|2197.9|2190.6|40
1733781740000|2024-12-09 22:02:20|2197.82|2190.52|2194.72|2187.42|2197.82|2190.52|2194.33|2187.03|36
1733781750000|2024-12-09 22:02:30|2194.74|2187.44|2201.34|2194.04|2201.49|2194.19|2194.74|2187.44|39
1733781760000|2024-12-09 22:02:40|2201.11|2193.81|2205.98|2198.68|2205.98|2198.68|2200.3|2193|39
1733781770000|2024-12-09 22:02:50|2205.91|2198.61|2203.77|2196.47|2207.88|2200.58|2203.53|2196.23|39
1733781780000|2024-12-09 22:03:00|2203.19|2195.89|2209.85|2202.55|2210|2202.7|2203.19|2195.89|38
1733781790000|2024-12-09 22:03:10|2210.92|2203.62|2203.53|2196.23|2210.92|2203.62|2200.05|2192.75|40
1733781800000|2024-12-09 22:03:20|2204.35|2197.05|2202.15|2194.85|2204.74|2197.44|2200.12|2192.82|40
1733781810000|2024-12-09 22:03:30|2202.44|2195.14|2203.33|2196.03|2205.2|2197.9|2201.7|2194.4|40
1733781820000|2024-12-09 22:03:40|2203.2|2195.9|2199.15|2191.85|2203.77|2196.47|2198.89|2191.59|39
1733781830000|2024-12-09 22:03:50|2198.88|2191.58|2197.66|2190.36|2199.56|2192.26|2197.39|2190.09|36
1733781840000|2024-12-09 22:04:00|2197.79|2190.49|2194.94|2187.64|2200.62|2193.32|2194.82|2187.52|37
1733781850000|2024-12-09 22:04:10|2194.87|2187.57|2187.53|2180.23|2194.87|2187.57|2187.53|2180.23|38
1733781860000|2024-12-09 22:04:20|2187.44|2180.14|2184.85|2177.55|2187.9|2180.6|2183.91|2176.61|40
1733781870000|2024-12-09 22:04:30|2185.63|2178.33|2185.87|2178.57|2187.75|2180.45|2185.32|2178.02|39
1733781880000|2024-12-09 22:04:40|2185.08|2177.78|2181.79|2174.49|2186.03|2178.73|2181.27|2173.97|36
1733781890000|2024-12-09 22:04:50|2182.04|2174.74|2178.76|2171.46|2182.04|2174.74|2178.52|2171.22|38
1733781900000|2024-12-09 22:05:00|2178.67|2171.37|2164.61|2157.31|2178.67|2171.37|2164.61|2157.31|39
1733781910000|2024-12-09 22:05:10|2163.78|2156.48|2149.84|2142.54|2163.78|2156.48|2148.24|2140.94|40
1733781920000|2024-12-09 22:05:20|2149.89|2142.59|2156.13|2148.83|2156.13|2148.83|2137.48|2130.18|40
1733781930000|2024-12-09 22:05:30|2153.44|2146.14|2140.13|2132.83|2153.96|2146.66|2134.28|2126.98|40
1733781940000|2024-12-09 22:05:40|2140.98|2133.68|2131.28|2123.98|2140.98|2133.68|2130.76|2123.46|40
1733781950000|2024-12-09 22:05:50|2130.01|2122.71|2139.78|2132.48|2139.78|2132.48|2129.97|2122.67|39
1733781960000|2024-12-09 22:06:00|2140.28|2132.98|2162.83|2155.53|2162.83|2155.53|2140.28|2132.98|40
1733781970000|2024-12-09 22:06:10|2163.1|2155.8|2164.42|2157.12|2167.76|2160.46|2160.86|2153.56|39
1733781980000|2024-12-09 22:06:20|2163.8|2156.5|2162.06|2154.76|2171.47|2164.17|2162.06|2154.76|40
1733781990000|2024-12-09 22:06:30|2159.42|2152.12|2157.22|2149.92|2161.15|2153.85|2153.37|2146.07|40
1733782000000|2024-12-09 22:06:40|2158.88|2151.58|2151.7|2144.4|2158.88|2151.58|2147.84|2140.54|40
1733782010000|2024-12-09 22:06:50|2152.85|2145.55|2171.02|2163.72|2171.32|2164.02|2152.85|2145.55|40
1733782020000|2024-12-09 22:07:00|2171.4|2164.1|2168.35|2161.05|2173.3|2166|2161.37|2154.07|40
1733782030000|2024-12-09 22:07:10|2168.68|2161.38|2175.66|2168.36|2179.04|2171.74|2168.31|2161.01|40
1733782040000|2024-12-09 22:07:20|2174.95|2167.65|2165.66|2158.36|2174.95|2167.65|2165.66|2158.36|39
1733782050000|2024-12-09 22:07:30|2165.53|2158.23|2156.66|2149.36|2167.84|2160.54|2156.66|2149.36|40
1733782060000|2024-12-09 22:07:40|2156.04|2148.74|2159.87|2152.57|2160.36|2153.06|2155.65|2148.35|40
1733782070000|2024-12-09 22:07:50|2159.84|2152.54|2163.94|2156.64|2164.05|2156.75|2158.59|2151.29|39
1733782080000|2024-12-09 22:08:00|2164.06|2156.76|2150.23|2142.93|2168.57|2161.27|2150.23|2142.93|40
1733782090000|2024-12-09 22:08:10|2151.38|2144.08|2154.03|2146.73|2155.57|2148.27|2149.99|2142.69|38
1733782100000|2024-12-09 22:08:20|2156.04|2148.74|2156.79|2149.49|2159.63|2152.33|2152.52|2145.22|40
1733782110000|2024-12-09 22:08:30|2156.71|2149.41|2156.93|2149.63|2163.82|2156.52|2156.15|2148.85|40
1733782120000|2024-12-09 22:08:40|2158.16|2150.86|2170.7|2163.4|2170.7|2163.4|2158.16|2150.86|38
1733782130000|2024-12-09 22:08:50|2171.35|2164.05|2163.38|2156.08|2171.94|2164.64|2163.2|2155.9|40
1733782140000|2024-12-09 22:09:00|2163.14|2155.84|2157.52|2150.22|2163.14|2155.84|2157.25|2149.95|40
1733782150000|2024-12-09 22:09:10|2157.19|2149.89|2152.32|2145.02|2157.38|2150.08|2150.9|2143.6|40
1733782160000|2024-12-09 22:09:20|2152.45|2145.15|2153.52|2146.22|2162.61|2155.31|2150.72|2143.42|40
1733782170000|2024-12-09 22:09:30|2153.32|2146.02|2154.62|2147.32|2158.96|2151.66|2152.29|2144.99|40
1733782180000|2024-12-09 22:09:40|2154.54|2147.24|2163.88|2156.58|2163.88|2156.58|2154.54|2147.24|38
1733782190000|2024-12-09 22:09:50|2164.02|2156.72|2163.73|2156.43|2165.38|2158.08|2159.71|2152.41|39
1733782200000|2024-12-09 22:10:00|2163.76|2156.46|2175.31|2168.01|2175.96|2168.66|2163.76|2156.46|40
1733782210000|2024-12-09 22:10:10|2175.78|2168.48|2178.43|2171.13|2178.43|2171.13|2175.24|2167.94|40
1733782220000|2024-12-09 22:10:20|2181.01|2173.71|2180.39|2173.09|2182.77|2175.47|2175.78|2168.48|39
1733782230000|2024-12-09 22:10:30|2178.43|2171.13|2176.58|2169.28|2179.55|2172.25|2175.06|2167.76|38
1733782240000|2024-12-09 22:10:40|2176.83|2169.53|2171.56|2164.26|2179.1|2171.8|2171.56|2164.26|40
1733782250000|2024-12-09 22:10:50|2171.84|2164.54|2167.65|2160.35|2175.99|2168.69|2167.65|2160.35|40
1733782260000|2024-12-09 22:11:00|2166.69|2159.39|2157.73|2150.43|2166.75|2159.45|2157.73|2150.43|40
1733782270000|2024-12-09 22:11:10|2157.86|2150.56|2157.02|2149.72|2160.53|2153.23|2154.63|2147.33|40
1733782280000|2024-12-09 22:11:20|2156.58|2149.28|2161.01|2153.71|2161.28|2153.98|2154.74|2147.44|39
1733782290000|2024-12-09 22:11:30|2159.15|2151.85|2160.75|2153.45|2160.75|2153.45|2153.53|2146.23|40
1733782300000|2024-12-09 22:11:40|2160.85|2153.55|2154.1|2146.8|2160.85|2153.55|2152.36|2145.06|38
1733782310000|2024-12-09 22:11:50|2153.1|2145.8|2156.2|2148.9|2156.2|2148.9|2151.9|2144.6|38
1733782320000|2024-12-09 22:12:00|2158.07|2150.77|2158.86|2151.56|2158.96|2151.66|2151.07|2143.77|39
1733782330000|2024-12-09 22:12:10|2159.64|2152.34|2155.4|2148.1|2163.95|2156.65|2154.84|2147.54|40
1733782340000|2024-12-09 22:12:20|2154.76|2147.46|2161.34|2154.04|2161.34|2154.04|2153.52|2146.22|39
1733782350000|2024-12-09 22:12:30|2162.29|2154.99|2167.61|2160.31|2167.61|2160.31|2161.45|2154.15|40
1733782360000|2024-12-09 22:12:40|2168.22|2160.92|2161.46|2154.16|2168.28|2160.98|2161.17|2153.87|39
1733782370000|2024-12-09 22:12:50|2161.33|2154.03|2159.09|2151.79|2161.33|2154.03|2156.06|2148.76|38
1733782380000|2024-12-09 22:13:00|2158.72|2151.42|2156.23|2148.93|2161.74|2154.44|2153.36|2146.06|39
1733782390000|2024-12-09 22:13:10|2156.56|2149.26|2154.87|2147.57|2162.93|2155.63|2154.87|2147.57|39
1733782400000|2024-12-09 22:13:20|2154.79|2147.49|2156.98|2149.68|2157.63|2150.33|2154|2146.7|40
1733782410000|2024-12-09 22:13:30|2156.71|2149.41|2160.78|2153.48|2160.78|2153.48|2154.72|2147.42|39
1733782420000|2024-12-09 22:13:40|2161.54|2154.24|2169.97|2162.67|2169.97|2162.67|2161.17|2153.87|39
1733782430000|2024-12-09 22:13:50|2169.86|2162.56|2171.34|2164.04|2173.04|2165.74|2169.86|2162.56|39
1733782440000|2024-12-09 22:14:00|2171.49|2164.19|2169.63|2162.33|2173.32|2166.02|2168.33|2161.03|38
1733782450000|2024-12-09 22:14:10|2169.65|2162.35|2171.99|2164.69|2172.42|2165.12|2168.98|2161.68|40
1733782460000|2024-12-09 22:14:20|2171.79|2164.49|2167.98|2160.68|2176.69|2169.39|2166.33|2159.03|39
1733782470000|2024-12-09 22:14:30|2168.01|2160.71|2170.22|2162.92|2171.64|2164.34|2166.75|2159.45|38
1733782480000|2024-12-09 22:14:40|2170.87|2163.57|2161.89|2154.59|2172.47|2165.17|2161.89|2154.59|39
1733782490000|2024-12-09 22:14:50|2161.47|2154.17|2154.42|2147.12|2161.93|2154.63|2154.42|2147.12|38
1733782500000|2024-12-09 22:15:00|2154.39|2147.09|2160.53|2153.23|2164.85|2157.55|2154.07|2146.77|40
1733782510000|2024-12-09 22:15:10|2159.91|2152.61|2164.66|2157.36|2164.79|2157.49|2156.88|2149.58|39
1733782520000|2024-12-09 22:15:20|2164.96|2157.66|2174.26|2166.96|2174.26|2166.96|2164.96|2157.66|40
1733782530000|2024-12-09 22:15:30|2174.75|2167.45|2173.94|2166.64|2177.31|2170.01|2172.68|2165.38|38
1733782540000|2024-12-09 22:15:40|2174.82|2167.52|2170.74|2163.44|2174.85|2167.55|2170.51|2163.21|40
1733782550000|2024-12-09 22:15:50|2170.16|2162.86|2168.23|2160.93|2170.16|2162.86|2167.19|2159.89|37
1733782560000|2024-12-09 22:16:00|2168.4|2161.1|2162.15|2154.85|2170.42|2163.12|2162.15|2154.85|40
1733782570000|2024-12-09 22:16:10|2162.01|2154.71|2157.86|2150.56|2162.01|2154.71|2157.24|2149.94|39
1733782580000|2024-12-09 22:16:20|2157.72|2150.42|2153.89|2146.59|2157.72|2150.42|2153.89|2146.59|38
1733782590000|2024-12-09 22:16:30|2153.88|2146.58|2142.34|2135.04|2153.88|2146.58|2142.34|2135.04|39
1733782600000|2024-12-09 22:16:40|2141.47|2134.17|2136.33|2129.03|2141.49|2134.19|2136.18|2128.88|40
1733782610000|2024-12-09 22:16:50|2136.17|2128.87|2146.11|2138.81|2146.11|2138.81|2136.17|2128.87|40
1733782620000|2024-12-09 22:17:00|2146.19|2138.89|2150.52|2143.22|2150.52|2143.22|2141.36|2134.06|39
1733782630000|2024-12-09 22:17:10|2150.68|2143.38|2152.45|2145.15|2156.49|2149.19|2148.61|2141.31|39
1733782640000|2024-12-09 22:17:20|2153.11|2145.81|2160.99|2153.69|2161.89|2154.59|2153.09|2145.79|39
1733782650000|2024-12-09 22:17:30|2161.34|2154.04|2157.86|2150.56|2164.85|2157.55|2157.48|2150.18|37
1733782660000|2024-12-09 22:17:40|2159.07|2151.77|2149.95|2142.65|2159.07|2151.77|2149.95|2142.65|39
1733782670000|2024-12-09 22:17:50|2149.68|2142.38|2151.87|2144.57|2152.81|2145.51|2149.68|2142.38|38
1733782680000|2024-12-09 22:18:00|2151.66|2144.36|2143.48|2136.18|2154.32|2147.02|2143.48|2136.18|39
1733782690000|2024-12-09 22:18:10|2142.93|2135.63|2145.67|2138.37|2146.06|2138.76|2142.32|2135.02|39
1733782700000|2024-12-09 22:18:20|2146.38|2139.08|2144.45|2137.15|2150.86|2143.56|2142.96|2135.66|39
1733782710000|2024-12-09 22:18:30|2145.42|2138.12|2146.57|2139.27|2148.46|2141.16|2145.42|2138.12|37
1733782720000|2024-12-09 22:18:40|2147.14|2139.84|2132.65|2125.35|2147.14|2139.84|2132.65|2125.35|39
1733782730000|2024-12-09 22:18:50|2132.18|2124.88|2130.28|2122.98|2132.62|2125.32|2128.7|2121.4|38
1733782740000|2024-12-09 22:19:00|2129.4|2122.1|2129.31|2122.01|2131.19|2123.89|2126.2|2118.9|40
1733782750000|2024-12-09 22:19:10|2129.69|2122.39|2124.5|2117.2|2135.72|2128.42|2124.5|2117.2|40
1733782760000|2024-12-09 22:19:20|2125.11|2117.81|2131.75|2124.45|2135.66|2128.36|2124.84|2117.54|39
1733782770000|2024-12-09 22:19:30|2132.48|2125.18|2127.45|2120.15|2132.48|2125.18|2126.04|2118.74|40
1733782780000|2024-12-09 22:19:40|2128.08|2120.78|2137.98|2130.68|2138.34|2131.04|2128.08|2120.78|40
1733782790000|2024-12-09 22:19:50|2138.34|2131.04|2134.72|2127.42|2143.28|2135.98|2134.72|2127.42|39
1733782800000|2024-12-09 22:20:00|2136.15|2128.85|2140.77|2133.47|2146.07|2138.77|2136.15|2128.85|39
1733782810000|2024-12-09 22:20:10|2139.25|2131.95|2141.62|2134.32|2141.93|2134.63|2135.11|2127.81|39
1733782820000|2024-12-09 22:20:20|2141.69|2134.39|2132.24|2124.94|2141.94|2134.64|2132.24|2124.94|38
1733782830000|2024-12-09 22:20:30|2131.75|2124.45|2123.81|2116.51|2131.75|2124.45|2123.81|2116.51|40
1733782840000|2024-12-09 22:20:40|2123.71|2116.41|2120.8|2113.5|2123.94|2116.64|2119.85|2112.55|39
1733782850000|2024-12-09 22:20:50|2120.49|2113.19|2125.3|2118|2125.83|2118.53|2120.11|2112.81|36
1733782860000|2024-12-09 22:21:00|2125.34|2118.04|2122.91|2115.61|2125.34|2118.04|2117.13|2109.83|39
1733782870000|2024-12-09 22:21:10|2123.03|2115.73|2118.96|2111.66|2126.89|2119.59|2118.96|2111.66|39
1733782880000|2024-12-09 22:21:20|2118.17|2110.87|2114.3|2107|2118.25|2110.95|2113.67|2106.37|38
1733782890000|2024-12-09 22:21:30|2114.05|2106.75|2104.04|2096.74|2114.05|2106.75|2104.04|2096.74|38
1733782900000|2024-12-09 22:21:40|2103.3|2096|2094.2|2086.9|2103.32|2096.02|2094.06|2086.76|39
1733782910000|2024-12-09 22:21:50|2093.89|2086.59|2087.02|2079.72|2093.89|2086.59|2087.02|2079.72|40
1733782920000|2024-12-09 22:22:00|2087.32|2080.02|2086.24|2078.94|2092.48|2085.18|2085.66|2078.36|39
1733782930000|2024-12-09 22:22:10|2086.23|2078.93|2091.89|2084.59|2095.35|2088.05|2085.57|2078.27|40
1733782940000|2024-12-09 22:22:20|2088.45|2081.15|2073.45|2066.15|2090.1|2082.8|2073.45|2066.15|40
1733782950000|2024-12-09 22:22:30|2073.29|2065.99|2040.51|2033.21|2073.29|2065.99|2040.49|2033.19|40
1733782960000|2024-12-09 22:22:40|2040.15|2032.85|2028.09|2020.79|2040.37|2033.07|2023.17|2015.87|40
1733782970000|2024-12-09 22:22:50|2026.66|2019.36|2049.02|2041.72|2049.02|2041.72|2026.66|2019.36|40
1733782980000|2024-12-09 22:23:00|2048.69|2041.39|2070.77|2063.47|2070.95|2063.65|2048.69|2041.39|40
1733782990000|2024-12-09 22:23:10|2071.16|2063.86|2080.57|2073.27|2080.93|2073.63|2068.57|2061.27|40
1733783000000|2024-12-09 22:23:20|2080.72|2073.42|2092.9|2085.6|2093.64|2086.34|2080.72|2073.42|38
1733783010000|2024-12-09 22:23:30|2092.81|2085.51|2099.67|2092.37|2100.42|2093.12|2084.44|2077.14|40
1733783020000|2024-12-09 22:23:40|2099.47|2092.17|2099.6|2092.3|2107.67|2100.37|2095.28|2087.98|40
1733783030000|2024-12-09 22:23:50|2100.71|2093.41|2107.88|2100.58|2107.88|2100.58|2100.71|2093.41|40
1733783040000|2024-12-09 22:24:00|2108.03|2100.73|2109.1|2101.8|2112.96|2105.66|2107.14|2099.84|40
1733783050000|2024-12-09 22:24:10|2108.17|2100.87|2114.22|2106.92|2114.22|2106.92|2105.72|2098.42|40
1733783060000|2024-12-09 22:24:20|2114.14|2106.84|2123.51|2116.21|2123.71|2116.41|2113.53|2106.23|40
1733783070000|2024-12-09 22:24:30|2123.75|2116.45|2124.87|2117.57|2126.76|2119.46|2123.75|2116.45|40
1733783080000|2024-12-09 22:24:40|2126.06|2118.76|2132.06|2124.76|2133.6|2126.3|2126.06|2118.76|38
1733783090000|2024-12-09 22:24:50|2132.1|2124.8|2133.87|2126.57|2133.87|2126.57|2127.24|2119.94|39
1733783100000|2024-12-09 22:25:00|2133.71|2126.41|2134.22|2126.92|2137.04|2129.74|2133.01|2125.71|40
1733783110000|2024-12-09 22:25:10|2133.96|2126.66|2138.96|2131.66|2138.96|2131.66|2131.8|2124.5|39
1733783120000|2024-12-09 22:25:20|2138.87|2131.57|2145.22|2137.92|2145.22|2137.92|2137.98|2130.68|39
1733783130000|2024-12-09 22:25:30|2145.94|2138.64|2154.57|2147.27|2154.95|2147.65|2145.94|2138.64|37
1733783140000|2024-12-09 22:25:40|2155.03|2147.73|2155.91|2148.61|2156.7|2149.4|2151.25|2143.95|40
1733783150000|2024-12-09 22:25:50|2155.22|2147.92|2158.71|2151.41|2161.08|2153.78|2153.43|2146.13|39
1733783160000|2024-12-09 22:26:00|2158.15|2150.85|2155.33|2148.03|2159.83|2152.53|2152.37|2145.07|40
1733783170000|2024-12-09 22:26:10|2155.71|2148.41|2161.9|2154.6|2162.75|2155.45|2155.71|2148.41|40
1733783180000|2024-12-09 22:26:20|2162.07|2154.77|2166.05|2158.75|2167.06|2159.76|2162.07|2154.77|40
1733783190000|2024-12-09 22:26:30|2166.17|2158.87|2170.79|2163.49|2171.83|2164.53|2163.82|2156.52|40
1733783200000|2024-12-09 22:26:40|2170.86|2163.56|2176.25|2168.95|2176.25|2168.95|2170.86|2163.56|39
1733783210000|2024-12-09 22:26:50|2176.55|2169.25|2177.59|2170.29|2179.38|2172.08|2176.22|2168.92|39
1733783220000|2024-12-09 22:27:00|2177.57|2170.27|2178.8|2171.5|2182.99|2175.69|2174.64|2167.34|40
1733783230000|2024-12-09 22:27:10|2178.5|2171.2|2179.79|2172.49|2182.8|2175.5|2178.14|2170.84|39
1733783240000|2024-12-09 22:27:20|2180.34|2173.04|2184.57|2177.27|2184.57|2177.27|2180.34|2173.04|39
1733783250000|2024-12-09 22:27:30|2184.54|2177.24|2190.88|2183.58|2191.76|2184.46|2184.54|2177.24|38
1733783260000|2024-12-09 22:27:40|2191.72|2184.42|2191.86|2184.56|2191.86|2184.56|2183.71|2176.41|40
1733783270000|2024-12-09 22:27:50|2192.31|2185.01|2179.66|2172.36|2192.32|2185.02|2179.66|2172.36|40
1733783280000|2024-12-09 22:28:00|2179.69|2172.39|2183.25|2175.95|2185.25|2177.95|2176.96|2169.66|38
1733783290000|2024-12-09 22:28:10|2183.49|2176.19|2182.17|2174.87|2184.53|2177.23|2179.74|2172.44|40
1733783300000|2024-12-09 22:28:20|2183.29|2175.99|2183.56|2176.26|2184.13|2176.83|2181.38|2174.08|39
1733783310000|2024-12-09 22:28:30|2183.28|2175.98|2185.38|2178.08|2185.38|2178.08|2183.28|2175.98|39
1733783320000|2024-12-09 22:28:40|2185.41|2178.11|2187.23|2179.93|2187.52|2180.22|2185.41|2178.11|37
1733783330000|2024-12-09 22:28:50|2187.98|2180.68|2187.8|2180.5|2188.37|2181.07|2183.85|2176.55|40
1733783340000|2024-12-09 22:29:00|2187.58|2180.28|2182.34|2175.04|2188.01|2180.71|2182.27|2174.97|38
1733783350000|2024-12-09 22:29:10|2182.02|2174.72|2186.69|2179.39|2186.69|2179.39|2178.37|2171.07|39
1733783360000|2024-12-09 22:29:20|2186.96|2179.66|2186.6|2179.3|2187.08|2179.78|2185.06|2177.76|36
1733783370000|2024-12-09 22:29:30|2186.64|2179.34|2191.39|2184.09|2191.4|2184.1|2186.62|2179.32|36
1733783380000|2024-12-09 22:29:40|2191.5|2184.2|2193.43|2186.13|2193.63|2186.33|2191.49|2184.19|35
1733783390000|2024-12-09 22:29:50|2194.08|2186.78|2195.16|2187.86|2195.43|2188.13|2193.22|2185.92|34
1733783400000|2024-12-09 22:30:00|2195.17|2187.87|2187.41|2180.11|2196.89|2189.59|2187.41|2180.11|40
1733783410000|2024-12-09 22:30:10|2187.15|2179.85|2192.55|2185.25|2195.39|2188.09|2185.26|2177.96|38
1733783420000|2024-12-09 22:30:20|2191.58|2184.28|2189.42|2182.12|2191.58|2184.28|2188.35|2181.05|40
1733783430000|2024-12-09 22:30:30|2189.28|2181.98|2185.48|2178.18|2189.28|2181.98|2182.85|2175.55|38
1733783440000|2024-12-09 22:30:40|2187.87|2180.57|2190.32|2183.02|2191.62|2184.32|2187.47|2180.17|36
1733783450000|2024-12-09 22:30:50|2190.21|2182.91|2191.55|2184.25|2191.55|2184.25|2189.41|2182.11|35
1733783460000|2024-12-09 22:31:00|2191.44|2184.14|2193.71|2186.41|2194.66|2187.36|2190.9|2183.6|38
1733783470000|2024-12-09 22:31:10|2193.43|2186.13|2196.03|2188.73|2196.03|2188.73|2193.43|2186.13|38
1733783480000|2024-12-09 22:31:20|2196.07|2188.77|2196.63|2189.33|2196.89|2189.59|2195.87|2188.57|32
1733783490000|2024-12-09 22:31:30|2196.64|2189.34|2198.11|2190.81|2198.2|2190.9|2196.11|2188.81|36
1733783500000|2024-12-09 22:31:40|2198.12|2190.82|2205.62|2198.32|2206.09|2198.79|2198.12|2190.82|40
1733783510000|2024-12-09 22:31:50|2205.63|2198.33|2208.27|2200.97|2209.21|2201.91|2205.63|2198.33|37
1733783520000|2024-12-09 22:32:00|2207.6|2200.3|2207.09|2199.79|2209.45|2202.15|2205.18|2197.88|39
1733783530000|2024-12-09 22:32:10|2207.03|2199.73|2206.46|2199.16|2208.81|2201.51|2206.21|2198.91|37
1733783540000|2024-12-09 22:32:20|2206.69|2199.39|2210.95|2203.65|2210.95|2203.65|2206.11|2198.81|35
1733783550000|2024-12-09 22:32:30|2210.92|2203.62|2210.18|2202.88|2210.93|2203.63|2209.44|2202.14|34
1733783560000|2024-12-09 22:32:40|2210.24|2202.94|2211|2203.7|2211.25|2203.95|2209.17|2201.87|35
1733783570000|2024-12-09 22:32:50|2210.87|2203.57|2212.03|2204.73|2212.03|2204.73|2210.85|2203.55|35
1733783580000|2024-12-09 22:33:00|2212.01|2204.71|2210.66|2203.36|2213.44|2206.14|2210.58|2203.28|36
1733783590000|2024-12-09 22:33:10|2210.27|2202.97|2212.21|2204.91|2212.5|2205.2|2209.83|2202.53|35
1733783600000|2024-12-09 22:33:20|2212.46|2205.16|2207.92|2200.62|2212.46|2205.16|2203.83|2196.53|40
1733783610000|2024-12-09 22:33:30|2207.94|2200.64|2212.01|2204.71|2212.18|2204.88|2207.94|2200.64|38
1733783620000|2024-12-09 22:33:40|2212.13|2204.83|2219.38|2212.08|2219.38|2212.08|2212.13|2204.83|38
1733783630000|2024-12-09 22:33:50|2220.31|2213.01|2218.03|2210.73|2220.31|2213.01|2216.11|2208.81|35
1733783640000|2024-12-09 22:34:00|2217.87|2210.57|2219.75|2212.45|2221.06|2213.76|2217.57|2210.27|38
1733783650000|2024-12-09 22:34:10|2220.04|2212.74|2222.95|2215.65|2223.03|2215.73|2218.95|2211.65|35
1733783660000|2024-12-09 22:34:20|2223.26|2215.96|2221.15|2213.85|2225.27|2217.97|2218.56|2211.26|37
1733783670000|2024-12-09 22:34:30|2221.59|2214.29|2217.48|2210.18|2221.71|2214.41|2217.48|2210.18|34
1733783680000|2024-12-09 22:34:40|2217.59|2210.29|2224.85|2217.55|2225.11|2217.81|2216.97|2209.67|38
1733783690000|2024-12-09 22:34:50|2224.89|2217.59|2224.14|2216.84|2225.66|2218.36|2221.95|2214.65|39
1733783700000|2024-12-09 22:35:00|2224.2|2216.9|2217.84|2210.54|2224.2|2216.9|2217.84|2210.54|39
1733783710000|2024-12-09 22:35:10|2217.43|2210.13|2212.52|2205.22|2217.43|2210.13|2210.2|2202.9|38
1733783720000|2024-12-09 22:35:20|2211.86|2204.56|2209.14|2201.84|2211.9|2204.6|2208.45|2201.15|38
1733783730000|2024-12-09 22:35:30|2209.56|2202.26|2206.66|2199.36|2209.9|2202.6|2206.64|2199.34|37
1733783740000|2024-12-09 22:35:40|2206.67|2199.37|2200.79|2193.49|2206.67|2199.37|2199.98|2192.68|39
1733783750000|2024-12-09 22:35:50|2199.53|2192.23|2197.79|2190.49|2201.28|2193.98|2197.77|2190.47|38
1733783760000|2024-12-09 22:36:00|2197.82|2190.52|2199.44|2192.14|2201.83|2194.53|2197.82|2190.52|32
1733783770000|2024-12-09 22:36:10|2199.99|2192.69|2207.08|2199.78|2207.08|2199.78|2199.99|2192.69|36
1733783780000|2024-12-09 22:36:20|2207.18|2199.88|2212.57|2205.27|2213.19|2205.89|2207.18|2199.88|38
1733783790000|2024-12-09 22:36:30|2212.4|2205.1|2200.95|2193.65|2213.1|2205.8|2200.9|2193.6|37
1733783800000|2024-12-09 22:36:40|2201.09|2193.79|2199.84|2192.54|2205.1|2197.8|2199.69|2192.39|40
1733783810000|2024-12-09 22:36:50|2199.77|2192.47|2192.56|2185.26|2199.91|2192.61|2192.56|2185.26|37
1733783820000|2024-12-09 22:37:00|2192.55|2185.25|2186.06|2178.76|2194.7|2187.4|2186.06|2178.76|39
1733783830000|2024-12-09 22:37:10|2186.49|2179.19|2187.11|2179.81|2188.61|2181.31|2185.98|2178.68|35
1733783840000|2024-12-09 22:37:20|2187.31|2180.01|2191.38|2184.08|2192.98|2185.68|2187.31|2180.01|38
1733783850000|2024-12-09 22:37:30|2191.64|2184.34|2194.94|2187.64|2196.38|2189.08|2191.64|2184.34|39
1733783860000|2024-12-09 22:37:40|2194.69|2187.39|2197.51|2190.21|2198.23|2190.93|2194.04|2186.74|37
1733783870000|2024-12-09 22:37:50|2197.5|2190.2|2201.14|2193.84|2201.14|2193.84|2197.34|2190.04|37
1733783880000|2024-12-09 22:38:00|2201.13|2193.83|2198.29|2190.99|2202.89|2195.59|2196.92|2189.62|37
1733783890000|2024-12-09 22:38:10|2198.01|2190.71|2192.55|2185.25|2198.01|2190.71|2192.1|2184.8|38
1733783900000|2024-12-09 22:38:20|2192.54|2185.24|2186.56|2179.26|2192.54|2185.24|2185.19|2177.89|40
1733783910000|2024-12-09 22:38:30|2186.59|2179.29|2196.51|2189.21|2197.58|2190.28|2186.59|2179.29|39
1733783920000|2024-12-09 22:38:40|2196.5|2189.2|2192.31|2185.01|2198.03|2190.73|2192.12|2184.82|37
1733783930000|2024-12-09 22:38:50|2192.27|2184.97|2186.82|2179.52|2192.42|2185.12|2186.49|2179.19|31
1733783940000|2024-12-09 22:39:00|2186.9|2179.6|2187.25|2179.95|2187.25|2179.95|2179.03|2171.73|39
1733783950000|2024-12-09 22:39:10|2188.14|2180.84|2181.02|2173.72|2190.83|2183.53|2181.02|2173.72|39
1733783960000|2024-12-09 22:39:20|2181.08|2173.78|2190.84|2183.54|2191.03|2183.73|2180.6|2173.3|39
1733783970000|2024-12-09 22:39:30|2190.97|2183.67|2183.87|2176.57|2190.97|2183.67|2183.87|2176.57|37
1733783980000|2024-12-09 22:39:40|2182.51|2175.21|2180.48|2173.18|2182.82|2175.52|2179.4|2172.1|37
1733783990000|2024-12-09 22:39:50|2180.43|2173.13|2176.89|2169.59|2181.03|2173.73|2176.89|2169.59|36
1733784000000|2024-12-09 22:40:00|2176.63|2169.33|2170.24|2162.94|2176.63|2169.33|2169.88|2162.58|32
1733784010000|2024-12-09 22:40:10|2170.52|2163.22|2172.17|2164.87|2172.41|2165.11|2170.45|2163.15|29
1733784020000|2024-12-09 22:40:20|2172.27|2164.97|2172.51|2165.21|2172.51|2165.21|2171.33|2164.03|34
1733784030000|2024-12-09 22:40:30|2172.57|2165.27|2177.46|2170.16|2177.46|2170.16|2172.57|2165.27|38
1733784040000|2024-12-09 22:40:40|2177.56|2170.26|2179.77|2172.47|2179.91|2172.61|2177.56|2170.26|35
1733784050000|2024-12-09 22:40:50|2179.78|2172.48|2181.27|2173.97|2185.08|2177.78|2179.78|2172.48|37
1733784060000|2024-12-09 22:41:00|2181.53|2174.23|2188.18|2180.88|2188.18|2180.88|2181.27|2173.97|38
1733784070000|2024-12-09 22:41:10|2188.48|2181.18|2191.57|2184.27|2193.12|2185.82|2188.35|2181.05|33
1733784080000|2024-12-09 22:41:20|2191.56|2184.26|2192.48|2185.18|2194.26|2186.96|2190.07|2182.77|36
1733784090000|2024-12-09 22:41:30|2192.43|2185.13|2192.63|2185.33|2192.66|2185.36|2190.03|2182.73|30
1733784100000|2024-12-09 22:41:40|2192.64|2185.34|2194.26|2186.96|2194.43|2187.13|2192.62|2185.32|31
1733784110000|2024-12-09 22:41:50|2194.34|2187.04|2198.16|2190.86|2198.16|2190.86|2194.34|2187.04|31
1733784120000|2024-12-09 22:42:00|2198.07|2190.77|2196.44|2189.14|2198.42|2191.12|2195.07|2187.77|37
1733784130000|2024-12-09 22:42:10|2196.29|2188.99|2197.61|2190.31|2197.61|2190.31|2195.48|2188.18|29
1733784140000|2024-12-09 22:42:20|2197.62|2190.32|2193.67|2186.37|2197.88|2190.58|2193.51|2186.21|30
1733784150000|2024-12-09 22:42:30|2193.72|2186.42|2191.56|2184.26|2195.36|2188.06|2191.56|2184.26|31
1733784160000|2024-12-09 22:42:40|2191.36|2184.06|2187.56|2180.26|2191.36|2184.06|2187.44|2180.14|36
1733784170000|2024-12-09 22:42:50|2187.75|2180.45|2188.57|2181.27|2189.17|2181.87|2187.75|2180.45|28
1733784180000|2024-12-09 22:43:00|2188.43|2181.13|2186.81|2179.51|2188.43|2181.13|2186.8|2179.5|32
1733784190000|2024-12-09 22:43:10|2186.53|2179.23|2183.63|2176.33|2186.53|2179.23|2183.18|2175.88|33
1733784200000|2024-12-09 22:43:20|2183.55|2176.25|2185.2|2177.9|2185.59|2178.29|2183.55|2176.25|32
1733784210000|2024-12-09 22:43:30|2185.21|2177.91|2187.52|2180.22|2187.55|2180.25|2184.98|2177.68|34
1733784220000|2024-12-09 22:43:40|2187.53|2180.23|2186.72|2179.42|2187.56|2180.26|2186.43|2179.13|26
1733784230000|2024-12-09 22:43:50|2186.35|2179.05|2185.51|2178.21|2186.35|2179.05|2185.4|2178.1|30
1733784240000|2024-12-09 22:44:00|2185.5|2178.2|2183.89|2176.59|2185.61|2178.31|2183.89|2176.59|27
1733784250000|2024-12-09 22:44:10|2184.21|2176.91|2184.53|2177.23|2185.11|2177.81|2183.77|2176.47|29
1733784260000|2024-12-09 22:44:20|2184.54|2177.24|2183.24|2175.94|2184.62|2177.32|2183.24|2175.94|26
1733784270000|2024-12-09 22:44:30|2183.1|2175.8|2181.71|2174.41|2183.1|2175.8|2181.71|2174.41|30
1733784280000|2024-12-09 22:44:40|2181.67|2174.37|2184.07|2176.77|2184.35|2177.05|2181.67|2174.37|34
1733784290000|2024-12-09 22:44:50|2184.23|2176.93|2185.04|2177.74|2185.04|2177.74|2184.23|2176.93|32
1733784300000|2024-12-09 22:45:00|2185.53|2178.23|2187.12|2179.82|2187.12|2179.82|2185.37|2178.07|33
1733784310000|2024-12-09 22:45:10|2187.13|2179.83|2187.69|2180.39|2187.89|2180.59|2186.86|2179.56|25
1733784320000|2024-12-09 22:45:20|2187.68|2180.38|2190.38|2183.08|2190.51|2183.21|2187.45|2180.15|36
1733784330000|2024-12-09 22:45:30|2190.37|2183.07|2191.22|2183.92|2191.22|2183.92|2190.37|2183.07|33
1733784340000|2024-12-09 22:45:40|2191.23|2183.93|2195.58|2188.28|2195.58|2188.28|2191.22|2183.92|32
1733784350000|2024-12-09 22:45:50|2195.85|2188.55|2200.97|2193.67|2200.97|2193.67|2195.85|2188.55|36
1733784360000|2024-12-09 22:46:00|2201.11|2193.81|2205.63|2198.33|2205.63|2198.33|2201.11|2193.81|35
1733784370000|2024-12-09 22:46:10|2205.92|2198.62|2206.22|2198.92|2206.37|2199.07|2205.52|2198.22|34
1733784380000|2024-12-09 22:46:20|2206|2198.7|2205.74|2198.44|2206.37|2199.07|2205.61|2198.31|22
1733784390000|2024-12-09 22:46:30|2206.13|2198.83|2207.34|2200.04|2207.34|2200.04|2206|2198.7|28
1733784400000|2024-12-09 22:46:40|2207.38|2200.08|2215.56|2208.26|2215.56|2208.26|2207.36|2200.06|33
1733784410000|2024-12-09 22:46:50|2215.96|2208.66|2218.78|2211.48|2220.34|2213.04|2215.96|2208.66|34
1733784420000|2024-12-09 22:47:00|2218.82|2211.52|2218.16|2210.86|2220.48|2213.18|2215.13|2207.83|38
1733784430000|2024-12-09 22:47:10|2218.83|2211.53|2219.19|2211.89|2219.7|2212.4|2217.56|2210.26|36
1733784440000|2024-12-09 22:47:20|2219.52|2212.22|2220.39|2213.09|2220.47|2213.17|2219.52|2212.22|25
1733784450000|2024-12-09 22:47:30|2220.51|2213.21|2218.7|2211.4|2220.71|2213.41|2218.7|2211.4|28
1733784460000|2024-12-09 22:47:40|2218.92|2211.62|2219.35|2212.05|2219.69|2212.39|2218.92|2211.62|29
1733784470000|2024-12-09 22:47:50|2219.34|2212.04|2220.76|2213.46|2221.16|2213.86|2219.34|2212.04|31
1733784480000|2024-12-09 22:48:00|2221.05|2213.75|2225.88|2218.58|2227.82|2220.52|2221.05|2213.75|37
1733784490000|2024-12-09 22:48:10|2225.83|2218.53|2221.36|2214.06|2225.83|2218.53|2219.69|2212.39|37
1733784500000|2024-12-09 22:48:20|2221.24|2213.94|2224.28|2216.98|2224.28|2216.98|2221.24|2213.94|32
1733784510000|2024-12-09 22:48:30|2224.57|2217.27|2225.41|2218.11|2226.53|2219.23|2224.47|2217.17|27
1733784520000|2024-12-09 22:48:40|2225.4|2218.1|2225.72|2218.42|2226.37|2219.07|2225.13|2217.83|28
1733784530000|2024-12-09 22:48:50|2225.71|2218.41|2226.52|2219.22|2226.54|2219.24|2225.55|2218.25|17
1733784540000|2024-12-09 22:49:00|2226.54|2219.24|2224.43|2217.13|2226.69|2219.39|2223.86|2216.56|25
1733784550000|2024-12-09 22:49:10|2224.44|2217.14|2226.1|2218.8|2226.11|2218.81|2224.44|2217.14|29
1733784560000|2024-12-09 22:49:20|2226.09|2218.79|2223.97|2216.67|2226.09|2218.79|2223.43|2216.13|21
1733784570000|2024-12-09 22:49:30|2224.03|2216.73|2223.51|2216.21|2224.39|2217.09|2223.45|2216.15|27
1733784580000|2024-12-09 22:49:40|2223.5|2216.2|2227.24|2219.94|2227.3|2220|2223.46|2216.16|34
1733784590000|2024-12-09 22:49:50|2227.23|2219.93|2230.37|2223.07|2230.57|2223.27|2227.18|2219.88|34
1733784600000|2024-12-09 22:50:00|2229.71|2222.41|2230.26|2222.96|2231.48|2224.18|2229.5|2222.2|36
1733784610000|2024-12-09 22:50:10|2230.27|2222.97|2230.5|2223.2|2230.5|2223.2|2229.5|2222.2|33
1733784620000|2024-12-09 22:50:20|2230.49|2223.19|2227.62|2220.32|2230.49|2223.19|2227.02|2219.72|29
1733784630000|2024-12-09 22:50:30|2227.61|2220.31|2229.8|2222.5|2230.02|2222.72|2225.71|2218.41|35
1733784640000|2024-12-09 22:50:40|2230.01|2222.71|2234.17|2226.87|2234.18|2226.88|2230.01|2222.71|29
1733784650000|2024-12-09 22:50:50|2234.15|2226.85|2235.39|2228.09|2235.8|2228.5|2234.08|2226.78|31
1733784660000|2024-12-09 22:51:00|2235.4|2228.1|2229.49|2222.19|2235.42|2228.12|2229.49|2222.19|33
1733784670000|2024-12-09 22:51:10|2229.43|2222.13|2229.7|2222.4|2230.64|2223.34|2228.12|2220.82|31
1733784680000|2024-12-09 22:51:20|2229.71|2222.41|2235.66|2228.36|2235.67|2228.37|2229.71|2222.41|37
1733784690000|2024-12-09 22:51:30|2235.67|2228.37|2234.52|2227.22|2235.8|2228.5|2234.51|2227.21|26
1733784700000|2024-12-09 22:51:40|2234.51|2227.21|2237.32|2230.02|2237.33|2230.03|2234.51|2227.21|30
1733784710000|2024-12-09 22:51:50|2237.31|2230.01|2234.61|2227.31|2237.31|2230.01|2234.41|2227.11|26
1733784720000|2024-12-09 22:52:00|2234.6|2227.3|2229.51|2222.21|2234.6|2227.3|2229.51|2222.21|23
1733784730000|2024-12-09 22:52:10|2229.14|2221.84|2226.2|2218.9|2229.15|2221.85|2225.71|2218.41|34
1733784740000|2024-12-09 22:52:20|2226.22|2218.92|2225.59|2218.29|2226.24|2218.94|2224.9|2217.6|22
1733784750000|2024-12-09 22:52:30|2225.36|2218.06|2225.21|2217.91|2225.72|2218.42|2224.24|2216.94|26
1733784760000|2024-12-09 22:52:40|2223.65|2216.35|2218.61|2211.31|2223.65|2216.35|2218.39|2211.09|33
1733784770000|2024-12-09 22:52:50|2218.37|2211.07|2211.72|2204.42|2218.37|2211.07|2211.6|2204.3|35
1733784780000|2024-12-09 22:53:00|2211.68|2204.38|2218.25|2210.95|2218.5|2211.2|2211.68|2204.38|32
1733784790000|2024-12-09 22:53:10|2218|2210.7|2218.65|2211.35|2218.92|2211.62|2218|2210.7|25
1733784800000|2024-12-09 22:53:20|2218.64|2211.34|2217.15|2209.85|2218.64|2211.34|2217.15|2209.85|32
1733784810000|2024-12-09 22:53:30|2217.32|2210.02|2215.04|2207.74|2217.32|2210.02|2214.9|2207.6|27
1733784820000|2024-12-09 22:53:40|2215.42|2208.12|2221.52|2214.22|2221.52|2214.22|2215.42|2208.12|31
1733784830000|2024-12-09 22:53:50|2221.57|2214.27|2224.62|2217.32|2224.62|2217.32|2221.52|2214.22|24
1733784840000|2024-12-09 22:54:00|2224.55|2217.25|2227.11|2219.81|2227.35|2220.05|2224.55|2217.25|28
1733784850000|2024-12-09 22:54:10|2227.08|2219.78|2226.3|2219|2228.33|2221.03|2226.3|2219|31
1733784860000|2024-12-09 22:54:20|2226.16|2218.86|2229.15|2221.85|2229.15|2221.85|2225.14|2217.84|33
1733784870000|2024-12-09 22:54:30|2229.39|2222.09|2233.3|2226|2233.38|2226.08|2229.22|2221.92|35
1733784880000|2024-12-09 22:54:40|2232.96|2225.66|2234.39|2227.09|2236.57|2229.27|2232.23|2224.93|33
1733784890000|2024-12-09 22:54:50|2234.26|2226.96|2237.58|2230.28|2237.58|2230.28|2232.39|2225.09|36
1733784900000|2024-12-09 22:55:00|2237.55|2230.25|2239.15|2231.85|2240.07|2232.77|2237.45|2230.15|31
1733784910000|2024-12-09 22:55:10|2238.8|2231.5|2240.64|2233.34|2240.64|2233.34|2238.08|2230.78|34
1733784920000|2024-12-09 22:55:20|2240.79|2233.49|2240.54|2233.24|2241.3|2234|2240.42|2233.12|35
1733784930000|2024-12-09 22:55:30|2240.4|2233.1|2240.41|2233.11|2240.96|2233.66|2239.91|2232.61|26
1733784940000|2024-12-09 22:55:40|2240.39|2233.09|2236.93|2229.63|2240.51|2233.21|2236.93|2229.63|36
1733784950000|2024-12-09 22:55:50|2236.86|2229.56|2238.03|2230.73|2238.4|2231.1|2232.39|2225.09|39
1733784960000|2024-12-09 22:56:00|2238.1|2230.8|2230.22|2222.92|2238.1|2230.8|2229.66|2222.36|37
1733784970000|2024-12-09 22:56:10|2230.31|2223.01|2229.36|2222.06|2231.41|2224.11|2228.36|2221.06|36
1733784980000|2024-12-09 22:56:20|2229.42|2222.12|2233.07|2225.77|2233.14|2225.84|2229.28|2221.98|33
1733784990000|2024-12-09 22:56:30|2233|2225.7|2229.94|2222.64|2233|2225.7|2228.38|2221.08|36
1733785000000|2024-12-09 22:56:40|2230.17|2222.87|2232.32|2225.02|2232.84|2225.54|2230.17|2222.87|28
1733785010000|2024-12-09 22:56:50|2232.17|2224.87|2230.21|2222.91|2232.23|2224.93|2230.09|2222.79|38
1733785020000|2024-12-09 22:57:00|2230.45|2223.15|2232.11|2224.81|2232.38|2225.08|2228.72|2221.42|37
1733785030000|2024-12-09 22:57:10|2232.22|2224.92|2230.66|2223.36|2232.73|2225.43|2230.57|2223.27|39
1733785040000|2024-12-09 22:57:20|2230.65|2223.35|2233.56|2226.26|2233.56|2226.26|2230.11|2222.81|30
1733785050000|2024-12-09 22:57:30|2233.64|2226.34|2237.45|2230.15|2237.7|2230.4|2233.64|2226.34|37
1733785060000|2024-12-09 22:57:40|2238.2|2230.9|2238.61|2231.31|2239.05|2231.75|2237.59|2230.29|34
1733785070000|2024-12-09 22:57:50|2238.62|2231.32|2240.15|2232.85|2240.84|2233.54|2238.6|2231.3|32
1733785080000|2024-12-09 22:58:00|2240.25|2232.95|2234.85|2227.55|2240.36|2233.06|2234.85|2227.55|37
1733785090000|2024-12-09 22:58:10|2234.5|2227.2|2237.33|2230.03|2237.83|2230.53|2234.33|2227.03|37
1733785100000|2024-12-09 22:58:20|2236.64|2229.34|2239.61|2232.31|2240.67|2233.37|2235.6|2228.3|33
1733785110000|2024-12-09 22:58:30|2239.6|2232.3|2233.58|2226.28|2240.52|2233.22|2233.39|2226.09|36
1733785120000|2024-12-09 22:58:40|2233.52|2226.22|2235.22|2227.92|2238.57|2231.27|2233.52|2226.22|37
1733785130000|2024-12-09 22:58:50|2235.08|2227.78|2239.54|2232.24|2239.62|2232.32|2235.08|2227.78|40
1733785140000|2024-12-09 22:59:00|2240.65|2233.35|2239|2231.7|2243.15|2235.85|2238.65|2231.35|21
1733785150000|2024-12-09 22:59:10|2241.15|2233.85|2241.05|2233.75|2241.35|2234.05|2238.43|2231.13|26
1733785160000|2024-12-09 22:59:20|2239.15|2231.85|2240.65|2233.35|2243.65|2236.35|2238.65|2231.35|22
1733785170000|2024-12-09 22:59:30|2239.65|2232.35|2242.95|2235.65|2242.95|2235.65|2238.65|2231.35|32
1733785180000|2024-12-09 22:59:40|2242.65|2235.35|2240.65|2233.35|2245.05|2237.75|2240.09|2232.79|31
1733785190000|2024-12-09 22:59:50|2240.09|2232.79|2241.45|2234.15|2242.15|2234.85|2239.46|2232.16|30
1733785200000|2024-12-09 23:00:00|2241.35|2234.05|2235.8|2228.5|2241.35|2234.05|2233.9|2226.6|37
1733785210000|2024-12-09 23:00:10|2235.75|2228.45|2235.25|2227.95|2235.96|2228.66|2232.8|2225.5|34
1733785220000|2024-12-09 23:00:20|2235.15|2227.85|2237.95|2230.65|2239.2|2231.9|2233.25|2225.95|37
1733785230000|2024-12-09 23:00:30|2237.68|2230.38|2235.98|2228.68|2237.68|2230.38|2235.15|2227.85|32
1733785240000|2024-12-09 23:00:40|2236.01|2228.71|2232.05|2224.75|2237.95|2230.65|2231.95|2224.65|36
1733785250000|2024-12-09 23:00:50|2232.1|2224.8|2233.4|2226.1|2233.6|2226.3|2231.4|2224.1|32
1733785260000|2024-12-09 23:01:00|2233.45|2226.15|2228.95|2221.65|2233.45|2226.15|2227.65|2220.35|33
1733785270000|2024-12-09 23:01:10|2227.85|2220.55|2224.95|2217.65|2227.85|2220.55|2224.02|2216.72|35
1733785280000|2024-12-09 23:01:20|2224.9|2217.6|2223.8|2216.5|2225.7|2218.4|2223.15|2215.85|36
1733785290000|2024-12-09 23:01:30|2223.75|2216.45|2219.65|2212.35|2223.75|2216.45|2219.65|2212.35|25
1733785300000|2024-12-09 23:01:40|2221|2213.7|2220.5|2213.2|2221.6|2214.3|2218.15|2210.85|34
1733785310000|2024-12-09 23:01:50|2220.25|2212.95|2217.25|2209.95|2220.25|2212.95|2215.55|2208.25|37
1733785320000|2024-12-09 23:02:00|2217.05|2209.75|2214.35|2207.05|2217.2|2209.9|2213.49|2206.19|34
1733785330000|2024-12-09 23:02:10|2214.55|2207.25|2218.35|2211.05|2219.25|2211.95|2214.5|2207.2|37
1733785340000|2024-12-09 23:02:20|2218.45|2211.15|2220|2212.7|2220.4|2213.1|2214.73|2207.43|39
1733785350000|2024-12-09 23:02:30|2220.6|2213.3|2218.01|2210.71|2223.55|2216.25|2218.01|2210.71|38
1733785360000|2024-12-09 23:02:40|2217.65|2210.35|2214.95|2207.65|2218.45|2211.15|2214.7|2207.4|35
1733785370000|2024-12-09 23:02:50|2215.45|2208.15|2216.26|2208.96|2217.4|2210.1|2214.9|2207.6|37
1733785380000|2024-12-09 23:03:00|2216.23|2208.93|2215.5|2208.2|2216.95|2209.65|2213.15|2205.85|38
1733785390000|2024-12-09 23:03:10|2215.4|2208.1|2211|2203.7|2215.7|2208.4|2211|2203.7|37
1733785400000|2024-12-09 23:03:20|2210.85|2203.55|2214.3|2207|2214.3|2207|2210.82|2203.52|37
1733785410000|2024-12-09 23:03:30|2215.04|2207.74|2214.55|2207.25|2220.65|2213.35|2214.55|2207.25|35
1733785420000|2024-12-09 23:03:40|2214.4|2207.1|2214.25|2206.95|2215.25|2207.95|2210.15|2202.85|37
1733785430000|2024-12-09 23:03:50|2213.95|2206.65|2211.05|2203.75|2214.5|2207.2|2209.65|2202.35|36
1733785440000|2024-12-09 23:04:00|2211|2203.7|2211.5|2204.2|2213.5|2206.2|2210.6|2203.3|38
1733785450000|2024-12-09 23:04:10|2211.95|2204.65|2214.41|2207.11|2215.9|2208.6|2211.8|2204.5|38
1733785460000|2024-12-09 23:04:20|2214.15|2206.85|2213.5|2206.2|2215.2|2207.9|2212.62|2205.32|35
1733785470000|2024-12-09 23:04:30|2213.48|2206.18|2216.7|2209.4|2218.73|2211.43|2213.05|2205.75|35
1733785480000|2024-12-09 23:04:40|2216.6|2209.3|2214.5|2207.2|2216.6|2209.3|2212.36|2205.06|30
1733785490000|2024-12-09 23:04:50|2214.45|2207.15|2212.7|2205.4|2214.55|2207.25|2212.23|2204.93|34
1733785500000|2024-12-09 23:05:00|2212.91|2205.61|2210.35|2203.05|2213.1|2205.8|2208.63|2201.33|36
1733785510000|2024-12-09 23:05:10|2210.95|2203.65|2210.96|2203.66|2212.1|2204.8|2209.9|2202.6|36
1733785520000|2024-12-09 23:05:20|2210.88|2203.58|2209.73|2202.43|2211.4|2204.1|2208.3|2201|39
1733785530000|2024-12-09 23:05:30|2210.08|2202.78|2211.85|2204.55|2214.4|2207.1|2210.08|2202.78|37
1733785540000|2024-12-09 23:05:40|2212.2|2204.9|2216.2|2208.9|2217.1|2209.8|2211.8|2204.5|36
1733785550000|2024-12-09 23:05:50|2216.15|2208.85|2207.45|2200.15|2219.6|2212.3|2207|2199.7|36
1733785560000|2024-12-09 23:06:00|2207.25|2199.95|2210.15|2202.85|2210.5|2203.2|2207.25|2199.95|36
1733785570000|2024-12-09 23:06:10|2209.89|2202.59|2216.8|2209.5|2217.22|2209.92|2209.89|2202.59|36
1733785580000|2024-12-09 23:06:20|2216.2|2208.9|2218.4|2211.1|2218.47|2211.17|2214.15|2206.85|38
1733785590000|2024-12-09 23:06:30|2218.48|2211.18|2222.6|2215.3|2222.65|2215.35|2218.45|2211.15|37
1733785600000|2024-12-09 23:06:40|2223.29|2215.99|2223.4|2216.1|2224.15|2216.85|2221.85|2214.55|27
1733785610000|2024-12-09 23:06:50|2223.3|2216|2224.1|2216.8|2224.1|2216.8|2222.35|2215.05|32
1733785620000|2024-12-09 23:07:00|2225.05|2217.75|2225.65|2218.35|2229.95|2222.65|2224.15|2216.85|36
1733785630000|2024-12-09 23:07:10|2225.63|2218.33|2230.95|2223.65|2231.18|2223.88|2225.45|2218.15|36
1733785640000|2024-12-09 23:07:20|2231.15|2223.85|2230.05|2222.75|2231.4|2224.1|2227.15|2219.85|29
1733785650000|2024-12-09 23:07:30|2230.15|2222.85|2234.65|2227.35|2234.65|2227.35|2229.15|2221.85|23
1733785660000|2024-12-09 23:07:40|2234.8|2227.5|2236.15|2228.85|2236.65|2229.35|2234.8|2227.5|9
1733785670000|2024-12-09 23:07:50|2235.65|2228.35|2239|2231.7|2243.42|2236.12|2235.65|2228.35|34
1733785680000|2024-12-09 23:08:00|2238.32|2231.02|2232.45|2225.15|2238.32|2231.02|2230.65|2223.35|28
1733785690000|2024-12-09 23:08:10|2232.85|2225.55|2228.65|2221.35|2232.85|2225.55|2226.15|2218.85|27
1733785700000|2024-12-09 23:08:20|2228.15|2220.85|2231.65|2224.35|2232.65|2225.35|2227.15|2219.85|30
1733785710000|2024-12-09 23:08:30|2230.15|2222.85|2224.65|2217.35|2231.65|2224.35|2224.65|2217.35|28
1733785720000|2024-12-09 23:08:40|2226.3|2219|2228.9|2221.6|2229.58|2222.28|2226.15|2218.85|28
1733785730000|2024-12-09 23:08:50|2229.9|2222.6|2233.3|2226|2233.3|2226|2227.65|2220.35|34
1733785740000|2024-12-09 23:09:00|2233.8|2226.5|2232.65|2225.35|2233.8|2226.5|2228.6|2221.3|30
1733785750000|2024-12-09 23:09:10|2231.85|2224.55|2230.15|2222.85|2231.85|2224.55|2228.15|2220.85|28
1733785760000|2024-12-09 23:09:20|2229.15|2221.85|2227.15|2219.85|2231.65|2224.35|2226.15|2218.85|28
1733785770000|2024-12-09 23:09:30|2226.15|2218.85|2228.15|2220.85|2228.15|2220.85|2221.15|2213.85|31
1733785780000|2024-12-09 23:09:40|2228.2|2220.9|2234.65|2227.35|2235.15|2227.85|2228.2|2220.9|30
1733785790000|2024-12-09 23:09:50|2233.15|2225.85|2234.15|2226.85|2234.15|2226.85|2229.74|2222.44|29
1733785800000|2024-12-09 23:10:00|2234.4|2227.1|2232.15|2224.85|2234.5|2227.2|2229.15|2221.85|35
1733785810000|2024-12-09 23:10:10|2231.65|2224.35|2237.65|2230.35|2237.65|2230.35|2231.65|2224.35|29
1733785820000|2024-12-09 23:10:20|2236.65|2229.35|2237.65|2230.35|2237.65|2230.35|2235.15|2227.85|14
1733785830000|2024-12-09 23:10:30|2237.15|2229.85|2245.65|2238.35|2246.65|2239.35|2237.15|2229.85|27
1733785840000|2024-12-09 23:10:40|2246.15|2238.85|2245.15|2237.85|2249.65|2242.35|2245.15|2237.85|26
1733785850000|2024-12-09 23:10:50|2247.15|2239.85|2247.38|2240.08|2248.95|2241.65|2244.4|2237.1|24
1733785860000|2024-12-09 23:11:00|2249|2241.7|2246.15|2238.85|2249|2241.7|2245.15|2237.85|22
1733785870000|2024-12-09 23:11:10|2247.15|2239.85|2249|2241.7|2249.65|2242.35|2246.15|2238.85|19
1733785880000|2024-12-09 23:11:20|2248.95|2241.65|2250.15|2242.85|2251.65|2244.35|2248.15|2240.85|25
1733785890000|2024-12-09 23:11:30|2250.65|2243.35|2253.65|2246.35|2253.65|2246.35|2249.15|2241.85|23
1733785900000|2024-12-09 23:11:40|2252.15|2244.85|2256.65|2249.35|2256.65|2249.35|2251.15|2243.85|25
1733785910000|2024-12-09 23:11:50|2255.15|2247.85|2256.65|2249.35|2260.85|2253.55|2255.15|2247.85|26
1733785920000|2024-12-09 23:12:00|2257.15|2249.85|2258|2250.7|2259.35|2252.05|2256.15|2248.85|27
1733785930000|2024-12-09 23:12:10|2258.05|2250.75|2261.15|2253.85|2261.5|2254.2|2258|2250.7|34
1733785940000|2024-12-09 23:12:20|2261.55|2254.25|2260.15|2252.85|2261.55|2254.25|2257.15|2249.85|30
1733785950000|2024-12-09 23:12:30|2258.15|2250.85|2258.15|2250.85|2260|2252.7|2257.15|2249.85|24
1733785960000|2024-12-09 23:12:40|2257.15|2249.85|2257.15|2249.85|2259.6|2252.3|2257.15|2249.85|14
1733785970000|2024-12-09 23:12:50|2257.65|2250.35|2255.93|2248.63|2257.65|2250.35|2254.65|2247.35|34
1733785980000|2024-12-09 23:13:00|2256.5|2249.2|2256|2248.7|2256.55|2249.25|2251.85|2244.55|36
1733785990000|2024-12-09 23:13:10|2257.16|2249.86|2255.15|2247.85|2259.05|2251.75|2255.15|2247.85|21
1733786000000|2024-12-09 23:13:20|2256.65|2249.35|2255.01|2247.71|2258.15|2250.85|2255.01|2247.71|23
1733786010000|2024-12-09 23:13:30|2255.15|2247.85|2259.04|2251.74|2259.23|2251.93|2255.01|2247.71|22
1733786020000|2024-12-09 23:13:40|2259.06|2251.76|2259.13|2251.83|2259.15|2251.85|2258.15|2250.85|19
1733786030000|2024-12-09 23:13:50|2259.02|2251.72|2256.15|2248.85|2259.15|2251.85|2255.97|2248.67|18
1733786040000|2024-12-09 23:14:00|2255.97|2248.67|2252.09|2244.79|2255.97|2248.67|2252.09|2244.79|32
1733786050000|2024-12-09 23:14:10|2252.4|2245.1|2255.47|2248.17|2256.95|2249.65|2252.4|2245.1|31
1733786060000|2024-12-09 23:14:20|2255.38|2248.08|2254.6|2247.3|2255.38|2248.08|2250.65|2243.35|30
1733786070000|2024-12-09 23:14:30|2254.1|2246.8|2253.65|2246.35|2257.5|2250.2|2252.65|2245.35|31
1733786080000|2024-12-09 23:14:40|2255.15|2247.85|2253.65|2246.35|2255.15|2247.85|2253.15|2245.85|28
1733786090000|2024-12-09 23:14:50|2253.15|2245.85|2253.31|2246.01|2254.95|2247.65|2252.98|2245.68|19
1733786100000|2024-12-09 23:15:00|2253.61|2246.31|2248.85|2241.55|2254.29|2246.99|2248.8|2241.5|27
1733786110000|2024-12-09 23:15:10|2250|2242.7|2246.15|2238.85|2251.5|2244.2|2246.15|2238.85|39
1733786120000|2024-12-09 23:15:20|2246.6|2239.3|2245.35|2238.05|2247.7|2240.4|2244.35|2237.05|35
1733786130000|2024-12-09 23:15:30|2245.4|2238.1|2248.45|2241.15|2252.05|2244.75|2245.4|2238.1|35
1733786140000|2024-12-09 23:15:40|2250.6|2243.3|2251.15|2243.85|2253.65|2246.35|2248.84|2241.54|27
1733786150000|2024-12-09 23:15:50|2252.25|2244.95|2253.65|2246.35|2254.15|2246.85|2250.15|2242.85|23
1733786160000|2024-12-09 23:16:00|2253.54|2246.24|2258.15|2250.85|2260.15|2252.85|2253.54|2246.24|29
1733786170000|2024-12-09 23:16:10|2260.15|2252.85|2257.55|2250.25|2260.3|2253|2253.82|2246.52|36
1733786180000|2024-12-09 23:16:20|2256.65|2249.35|2257.85|2250.55|2260.5|2253.2|2255.15|2247.85|31
1733786190000|2024-12-09 23:16:30|2257.95|2250.65|2253.44|2246.14|2257.95|2250.65|2253.44|2246.14|31
1733786200000|2024-12-09 23:16:40|2253.4|2246.1|2249.15|2241.85|2253.4|2246.1|2249.15|2241.85|22
1733786210000|2024-12-09 23:16:50|2250.15|2242.85|2254.15|2246.85|2254.65|2247.35|2250.15|2242.85|20
1733786220000|2024-12-09 23:17:00|2253.84|2246.54|2251.31|2244.01|2253.84|2246.54|2249.65|2242.35|26
1733786230000|2024-12-09 23:17:10|2250.69|2243.39|2250.65|2243.35|2252.72|2245.42|2250.15|2242.85|29
1733786240000|2024-12-09 23:17:20|2251.15|2243.85|2250.65|2243.35|2252.47|2245.17|2249.65|2242.35|22
1733786250000|2024-12-09 23:17:30|2251.15|2243.85|2251.55|2244.25|2251.76|2244.46|2249.65|2242.35|21
1733786260000|2024-12-09 23:17:40|2251.4|2244.1|2253.53|2246.23|2254.65|2247.35|2251.15|2243.85|37
1733786270000|2024-12-09 23:17:50|2254.5|2247.2|2254.15|2246.85|2254.55|2247.25|2252.15|2244.85|26
1733786280000|2024-12-09 23:18:00|2255.15|2247.85|2249.65|2242.35|2255.65|2248.35|2249.15|2241.85|20
1733786290000|2024-12-09 23:18:10|2250.15|2242.85|2254.15|2246.85|2254.65|2247.35|2248.3|2241|14
1733786300000|2024-12-09 23:18:20|2254.65|2247.35|2255.15|2247.85|2255.15|2247.85|2254.15|2246.85|6
1733786310000|2024-12-09 23:18:30|2254.15|2246.85|2253.15|2245.85|2254.15|2246.85|2252.15|2244.85|5
1733786320000|2024-12-09 23:18:40|2253.45|2246.15|2255.15|2247.85|2256.65|2249.35|2253.4|2246.1|8
1733786330000|2024-12-09 23:18:50|2256.15|2248.85|2256.15|2248.85|2258.15|2250.85|2255.65|2248.35|6
1733786340000|2024-12-09 23:19:00|2257.15|2249.85|2253.15|2245.85|2257.15|2249.85|2253.15|2245.85|10
1733786350000|2024-12-09 23:19:10|2253.65|2246.35|2256.15|2248.85|2256.15|2248.85|2253.65|2246.35|9
1733786360000|2024-12-09 23:19:20|2255.65|2248.35|2256.15|2248.85|2256.15|2248.85|2255.15|2247.85|4
1733786370000|2024-12-09 23:19:30|2255.15|2247.85|2255.65|2248.35|2256.15|2248.85|2255.15|2247.85|7
1733786380000|2024-12-09 23:19:40|2255.15|2247.85|2252.15|2244.85|2255.15|2247.85|2252.15|2244.85|5
1733786390000|2024-12-09 23:19:50|2251.65|2244.35|2250.15|2242.85|2251.65|2244.35|2250.15|2242.85|10
1733786400000|2024-12-09 23:20:00|2249.15|2241.85|2244.15|2236.85|2249.15|2241.85|2243.15|2235.85|10
1733786410000|2024-12-09 23:20:10|2243.15|2235.85|2244.15|2236.85|2246.45|2239.15|2243.15|2235.85|10
1733786420000|2024-12-09 23:20:20|2242.5|2235.2|2243.15|2235.85|2244.15|2236.85|2242.15|2234.85|12
1733786430000|2024-12-09 23:20:30|2242.15|2234.85|2243.15|2235.85|2244.15|2236.85|2242.15|2234.85|6
1733786440000|2024-12-09 23:20:40|2242.65|2235.35|2238.15|2230.85|2242.65|2235.35|2238.15|2230.85|7
1733786450000|2024-12-09 23:20:50|2239.15|2231.85|2240.65|2233.35|2240.65|2233.35|2238.15|2230.85|6
1733786460000|2024-12-09 23:21:00|2240.15|2232.85|2241.15|2233.85|2241.15|2233.85|2238.15|2230.85|9
1733786470000|2024-12-09 23:21:10|2241.5|2234.2|2242.15|2234.85|2243.15|2235.85|2241.5|2234.2|5
1733786480000|2024-12-09 23:21:20|2243.15|2235.85|2246.15|2238.85|2246.15|2238.85|2243.15|2235.85|8
1733786490000|2024-12-09 23:21:30|2245.15|2237.85|2245.15|2237.85|2246.65|2239.35|2245.15|2237.85|6
1733786500000|2024-12-09 23:21:40|2245.5|2238.2|2247.15|2239.85|2247.15|2239.85|2245.15|2237.85|7
1733786510000|2024-12-09 23:21:50|2247.45|2240.15|2249.15|2241.85|2250.15|2242.85|2247.15|2239.85|8
1733786520000|2024-12-09 23:22:00|2248.15|2240.85|2247.15|2239.85|2249.15|2241.85|2247.15|2239.85|8
1733786530000|2024-12-09 23:22:10|2246.15|2238.85|2245.15|2237.85|2247.15|2239.85|2245.15|2237.85|4
1733786540000|2024-12-09 23:22:20|2244.15|2236.85|2248.15|2240.85|2248.15|2240.85|2244.15|2236.85|8
1733786550000|2024-12-09 23:22:30|2247.15|2239.85|2247.15|2239.85|2247.15|2239.85|2246.15|2238.85|3
1733786560000|2024-12-09 23:22:40|2248.15|2240.85|2245.15|2237.85|2248.15|2240.85|2244.15|2236.85|6
1733786570000|2024-12-09 23:22:50|2244.15|2236.85|2240.15|2232.85|2244.15|2236.85|2240.15|2232.85|7
1733786580000|2024-12-09 23:23:00|2240.65|2233.35|2242.3|2235|2242.3|2235|2240.15|2232.85|5
1733786590000|2024-12-09 23:23:10|2243.15|2235.85|2244.15|2236.85|2244.15|2236.85|2242.15|2234.85|5
1733786600000|2024-12-09 23:23:20|2243.15|2235.85|2242.15|2234.85|2243.15|2235.85|2241.15|2233.85|9
1733786610000|2024-12-09 23:23:30|2241.15|2233.85|2242.15|2234.85|2242.15|2234.85|2241.15|2233.85|4
1733786620000|2024-12-09 23:23:40|2241.15|2233.85|2239.15|2231.85|2241.15|2233.85|2239.15|2231.85|3
1733786630000|2024-12-09 23:23:50|2237.15|2229.85|2235.65|2228.35|2237.15|2229.85|2235.15|2227.85|4
1733786640000|2024-12-09 23:24:00|2236.15|2228.85|2241.15|2233.85|2241.15|2233.85|2236.15|2228.85|15
1733786650000|2024-12-09 23:24:10|2241.25|2233.95|2241.15|2233.85|2242.15|2234.85|2240.15|2232.85|6
1733786660000|2024-12-09 23:24:20|2241.6|2234.3|2243.15|2235.85|2244.75|2237.45|2241.6|2234.3|9
1733786670000|2024-12-09 23:24:30|2242.15|2234.85|2243.15|2235.85|2243.15|2235.85|2242.15|2234.85|4
1733786680000|2024-12-09 23:24:40|2242.15|2234.85|2244.15|2236.85|2244.15|2236.85|2242.15|2234.85|11
1733786690000|2024-12-09 23:24:50|2244.3|2237|2246.9|2239.6|2247.4|2240.1|2244.3|2237|9
1733786700000|2024-12-09 23:25:00|2246.15|2238.85|2245.25|2237.95|2246.15|2238.85|2244.35|2237.05|8
1733786710000|2024-12-09 23:25:10|2244.55|2237.25|2243.15|2235.85|2244.55|2237.25|2240.15|2232.85|9
1733786720000|2024-12-09 23:25:20|2242.15|2234.85|2243.15|2235.85|2243.15|2235.85|2242.15|2234.85|8
1733786730000|2024-12-09 23:25:30|2243.55|2236.25|2246.15|2238.85|2246.15|2238.85|2243.55|2236.25|9
1733786740000|2024-12-09 23:25:40|2245.65|2238.35|2245.15|2237.85|2246.15|2238.85|2245.15|2237.85|4
1733786750000|2024-12-09 23:25:50|2243.15|2235.85|2243.15|2235.85|2244.15|2236.85|2242.15|2234.85|7
1733786760000|2024-12-09 23:26:00|2242.65|2235.35|2244.15|2236.85|2244.15|2236.85|2241.65|2234.35|8
1733786770000|2024-12-09 23:26:10|2244.75|2237.45|2246.15|2238.85|2246.15|2238.85|2244.65|2237.35|9
1733786780000|2024-12-09 23:26:20|2245.15|2237.85|2243.15|2235.85|2245.15|2237.85|2243.15|2235.85|9
1733786790000|2024-12-09 23:26:30|2242.65|2235.35|2245.15|2237.85|2245.3|2238|2241.15|2233.85|14
1733786800000|2024-12-09 23:26:40|2245.25|2237.95|2247.15|2239.85|2247.15|2239.85|2245.25|2237.95|4
1733786810000|2024-12-09 23:26:50|2246.65|2239.35|2247.15|2239.85|2247.15|2239.85|2246.15|2238.85|4
1733786820000|2024-12-09 23:27:00|2247.4|2240.1|2249.34|2242.04|2249.45|2242.15|2247.4|2240.1|10
1733786830000|2024-12-09 23:27:10|2250.15|2242.85|2250.15|2242.85|2251.6|2244.3|2249.15|2241.85|16
1733786840000|2024-12-09 23:27:20|2250.3|2243|2248.92|2241.62|2252.55|2245.25|2248.92|2241.62|28
1733786850000|2024-12-09 23:27:30|2249.01|2241.71|2247.2|2239.9|2249.65|2242.35|2246.73|2239.43|29
1733786860000|2024-12-09 23:27:40|2247.3|2240|2247.15|2239.85|2248.15|2240.85|2246|2238.7|20
1733786870000|2024-12-09 23:27:50|2247.22|2239.92|2246.15|2238.85|2249|2241.7|2245.8|2238.5|23
1733786880000|2024-12-09 23:28:00|2246.51|2239.21|2244.24|2236.94|2247|2239.7|2244.24|2236.94|16
1733786890000|2024-12-09 23:28:10|2244.28|2236.98|2244.95|2237.65|2245.3|2238|2244.28|2236.98|28
1733786900000|2024-12-09 23:28:20|2244.9|2237.6|2245.15|2237.85|2246.55|2239.25|2243.15|2235.85|27
1733786910000|2024-12-09 23:28:30|2246.65|2239.35|2244.15|2236.85|2246.65|2239.35|2244.08|2236.78|26
1733786920000|2024-12-09 23:28:40|2244.65|2237.35|2245.65|2238.35|2246.65|2239.35|2244.15|2236.85|10
1733786930000|2024-12-09 23:28:50|2245.15|2237.85|2246.05|2238.75|2246.75|2239.45|2245.15|2237.85|20
1733786940000|2024-12-09 23:29:00|2246.1|2238.8|2244.8|2237.5|2246.15|2238.85|2244.69|2237.39|18
1733786950000|2024-12-09 23:29:10|2244.78|2237.48|2244.8|2237.5|2246.1|2238.8|2244.15|2236.85|13
1733786960000|2024-12-09 23:29:20|2245.3|2238|2245.15|2237.85|2246.65|2239.35|2244.15|2236.85|13
1733786970000|2024-12-09 23:29:30|2245.75|2238.45|2246.08|2238.78|2248.55|2241.25|2245.75|2238.45|19
1733786980000|2024-12-09 23:29:40|2245.65|2238.35|2245.15|2237.85|2247.25|2239.95|2245.15|2237.85|15
1733786990000|2024-12-09 23:29:50|2246.15|2238.85|2246.15|2238.85|2246.65|2239.35|2246.15|2238.85|14
1733787000000|2024-12-09 23:30:00|2245.65|2238.35|2241.4|2234.1|2246.05|2238.75|2241.4|2234.1|24
1733787010000|2024-12-09 23:30:10|2241.65|2234.35|2240.15|2232.85|2244.2|2236.9|2240.15|2232.85|20
1733787020000|2024-12-09 23:30:20|2241.75|2234.45|2241.15|2233.85|2243|2235.7|2240.15|2232.85|26
1733787030000|2024-12-09 23:30:30|2242.15|2234.85|2244.77|2237.47|2244.77|2237.47|2241.65|2234.35|27
1733787040000|2024-12-09 23:30:40|2246.65|2239.35|2253.65|2246.35|2253.65|2246.35|2245.89|2238.59|30
1733787050000|2024-12-09 23:30:50|2251.15|2243.85|2252.15|2244.85|2253.65|2246.35|2251.15|2243.85|26
1733787060000|2024-12-09 23:31:00|2253.15|2245.85|2250.65|2243.35|2254.15|2246.85|2250.65|2243.35|25
1733787070000|2024-12-09 23:31:10|2252.15|2244.85|2252.15|2244.85|2253.65|2246.35|2251.15|2243.85|23
1733787080000|2024-12-09 23:31:20|2252.05|2244.75|2252.65|2245.35|2252.65|2245.35|2250.15|2242.85|14
1733787090000|2024-12-09 23:31:30|2252.15|2244.85|2250.15|2242.85|2252.65|2245.35|2249.15|2241.85|17
1733787100000|2024-12-09 23:31:40|2250.65|2243.35|2247.94|2240.64|2250.65|2243.35|2247.15|2239.85|21
1733787110000|2024-12-09 23:31:50|2249|2241.7|2245.31|2238.01|2249|2241.7|2245.31|2238.01|22
1733787120000|2024-12-09 23:32:00|2245.35|2238.05|2239.15|2231.85|2247.5|2240.2|2239.15|2231.85|30
1733787130000|2024-12-09 23:32:10|2239.9|2232.6|2239.4|2232.1|2243.35|2236.05|2239.15|2231.85|22
1733787140000|2024-12-09 23:32:20|2241|2233.7|2241.15|2233.85|2243.3|2236|2239.65|2232.35|28
1733787150000|2024-12-09 23:32:30|2243.02|2235.72|2246.35|2239.05|2246.35|2239.05|2241.65|2234.35|33
1733787160000|2024-12-09 23:32:40|2247.35|2240.05|2250.75|2243.45|2250.75|2243.45|2245.15|2237.85|26
1733787170000|2024-12-09 23:32:50|2250.65|2243.35|2247.15|2239.85|2250.65|2243.35|2247.15|2239.85|23
1733787180000|2024-12-09 23:33:00|2248.65|2241.35|2242.15|2234.85|2248.65|2241.35|2242.15|2234.85|23
1733787190000|2024-12-09 23:33:10|2243.15|2235.85|2243.15|2235.85|2244.65|2237.35|2242.15|2234.85|17
1733787200000|2024-12-09 23:33:20|2243.65|2236.35|2240.93|2233.63|2245.4|2238.1|2240.15|2232.85|23
1733787210000|2024-12-09 23:33:30|2241.38|2234.08|2238.15|2230.85|2241.65|2234.35|2237.65|2230.35|26
1733787220000|2024-12-09 23:33:40|2237.65|2230.35|2237.65|2230.35|2240.6|2233.3|2237.6|2230.3|25
1733787230000|2024-12-09 23:33:50|2237.4|2230.1|2235.8|2228.5|2239.09|2231.79|2234.87|2227.57|31
1733787240000|2024-12-09 23:34:00|2236.3|2229|2239.3|2232|2239.3|2232|2236.15|2228.85|36
1733787250000|2024-12-09 23:34:10|2239.4|2232.1|2240.25|2232.95|2241.25|2233.95|2238.6|2231.3|29
1733787260000|2024-12-09 23:34:20|2241.15|2233.85|2238.45|2231.15|2241.4|2234.1|2237.95|2230.65|29
1733787270000|2024-12-09 23:34:30|2239.55|2232.25|2242.15|2234.85|2244.6|2237.3|2239.55|2232.25|21
1733787280000|2024-12-09 23:34:40|2243.15|2235.85|2239.45|2232.15|2243.55|2236.25|2238.35|2231.05|37
1733787290000|2024-12-09 23:34:50|2239.55|2232.25|2239.99|2232.69|2240.6|2233.3|2237.35|2230.05|30
1733787300000|2024-12-09 23:35:00|2239.94|2232.64|2236.15|2228.85|2240.6|2233.3|2234.65|2227.35|26
1733787310000|2024-12-09 23:35:10|2236.23|2228.93|2235.65|2228.35|2237.65|2230.35|2234.15|2226.85|16
1733787320000|2024-12-09 23:35:20|2235.15|2227.85|2234.15|2226.85|2236.65|2229.35|2234.15|2226.85|22
1733787330000|2024-12-09 23:35:30|2236.15|2228.85|2235.24|2227.94|2237.32|2230.02|2235.15|2227.85|12
1733787340000|2024-12-09 23:35:40|2235.15|2227.85|2232.5|2225.2|2236.15|2228.85|2232.5|2225.2|21
1733787350000|2024-12-09 23:35:50|2232.85|2225.55|2230.15|2222.85|2233.4|2226.1|2230.15|2222.85|21
1733787360000|2024-12-09 23:36:00|2229.15|2221.85|2232.15|2224.85|2232.26|2224.96|2227.44|2220.14|30
1733787370000|2024-12-09 23:36:10|2231.65|2224.35|2230.15|2222.85|2232.05|2224.75|2229.15|2221.85|21
1733787380000|2024-12-09 23:36:20|2231.15|2223.85|2231.15|2223.85|2235.15|2227.85|2230.72|2223.42|32
1733787390000|2024-12-09 23:36:30|2230.65|2223.35|2232.01|2224.71|2232.65|2225.35|2229.45|2222.15|27
1733787400000|2024-12-09 23:36:40|2231.15|2223.85|2231.15|2223.85|2231.65|2224.35|2229.15|2221.85|23
1733787410000|2024-12-09 23:36:50|2231.65|2224.35|2231.15|2223.85|2231.65|2224.35|2229.15|2221.85|28
1733787420000|2024-12-09 23:37:00|2230.15|2222.85|2230.65|2223.35|2231.65|2224.35|2229.15|2221.85|12
1733787430000|2024-12-09 23:37:10|2231.15|2223.85|2230.65|2223.35|2231.65|2224.35|2228.15|2220.85|29
1733787440000|2024-12-09 23:37:20|2232|2224.7|2228.95|2221.65|2233.65|2226.35|2228.95|2221.65|28
1733787450000|2024-12-09 23:37:30|2229.55|2222.25|2228.7|2221.4|2230.9|2223.6|2228.21|2220.91|27
1733787460000|2024-12-09 23:37:40|2228.6|2221.3|2227.15|2219.85|2229.65|2222.35|2226.65|2219.35|18
1733787470000|2024-12-09 23:37:50|2227.05|2219.75|2226.15|2218.85|2228.15|2220.85|2225.15|2217.85|20
1733787480000|2024-12-09 23:38:00|2226.6|2219.3|2226.5|2219.2|2226.65|2219.35|2224.15|2216.85|26
1733787490000|2024-12-09 23:38:10|2226.59|2219.29|2228.15|2220.85|2228.65|2221.35|2225.3|2218|27
1733787500000|2024-12-09 23:38:20|2229.15|2221.85|2230.4|2223.1|2230.4|2223.1|2226.65|2219.35|26
1733787510000|2024-12-09 23:38:30|2230.35|2223.05|2232.37|2225.07|2233.65|2226.35|2229.81|2222.51|36
1733787520000|2024-12-09 23:38:40|2233.65|2226.35|2232.65|2225.35|2233.65|2226.35|2230.15|2222.85|21
1733787530000|2024-12-09 23:38:50|2232.15|2224.85|2231.15|2223.85|2232.15|2224.85|2229.65|2222.35|14
1733787540000|2024-12-09 23:39:00|2230.65|2223.35|2230.15|2222.85|2232.1|2224.8|2229.65|2222.35|22
1733787550000|2024-12-09 23:39:10|2231.15|2223.85|2228.65|2221.35|2231.65|2224.35|2227.59|2220.29|32
1733787560000|2024-12-09 23:39:20|2229.5|2222.2|2228.15|2220.85|2229.5|2222.2|2227.15|2219.85|25
1733787570000|2024-12-09 23:39:30|2228.65|2221.35|2225.93|2218.63|2229.15|2221.85|2225.78|2218.48|27
1733787580000|2024-12-09 23:39:40|2225.75|2218.45|2225.81|2218.51|2226.8|2219.5|2224.95|2217.65|31
1733787590000|2024-12-09 23:39:50|2226.3|2219|2226.9|2219.6|2228.15|2220.85|2225.15|2217.85|30
1733787600000|2024-12-09 23:40:00|2227.65|2220.35|2228.65|2221.35|2228.65|2221.35|2226.15|2218.85|30
1733787610000|2024-12-09 23:40:10|2227.15|2219.85|2225.15|2217.85|2228.65|2221.35|2225.15|2217.85|18
1733787620000|2024-12-09 23:40:20|2227.05|2219.75|2228.59|2221.29|2228.65|2221.35|2226.15|2218.85|31
1733787630000|2024-12-09 23:40:30|2228.37|2221.07|2230.15|2222.85|2230.15|2222.85|2227.15|2219.85|30
1733787640000|2024-12-09 23:40:40|2229.65|2222.35|2233.65|2226.35|2234.15|2226.85|2228.65|2221.35|34
1733787650000|2024-12-09 23:40:50|2234.65|2227.35|2233.15|2225.85|2234.65|2227.35|2232.15|2224.85|22
1733787660000|2024-12-09 23:41:00|2233.65|2226.35|2234.65|2227.35|2235.15|2227.85|2231.44|2224.14|26
1733787670000|2024-12-09 23:41:10|2235.15|2227.85|2236.15|2228.85|2237.15|2229.85|2234.15|2226.85|29
1733787680000|2024-12-09 23:41:20|2237.15|2229.85|2234.15|2226.85|2237.15|2229.85|2233.15|2225.85|26
1733787690000|2024-12-09 23:41:30|2234.65|2227.35|2233.15|2225.85|2235.65|2228.35|2233.15|2225.85|26
1733787700000|2024-12-09 23:41:40|2234.15|2226.85|2234.15|2226.85|2236.15|2228.85|2234.15|2226.85|27
1733787710000|2024-12-09 23:41:50|2235.15|2227.85|2239.56|2232.26|2240.15|2232.85|2235.15|2227.85|29
1733787720000|2024-12-09 23:42:00|2239.5|2232.2|2242.35|2235.05|2242.56|2235.26|2237.28|2229.98|28
1733787730000|2024-12-09 23:42:10|2242.15|2234.85|2242.15|2234.85|2244.15|2236.85|2241.15|2233.85|14
1733787740000|2024-12-09 23:42:20|2243.15|2235.85|2244.15|2236.85|2244.15|2236.85|2242.15|2234.85|16
1733787750000|2024-12-09 23:42:30|2245.15|2237.85|2246.4|2239.1|2247.15|2239.85|2245.15|2237.85|21
1733787760000|2024-12-09 23:42:40|2247.15|2239.85|2248.15|2240.85|2250.65|2243.35|2246.15|2238.85|18
1733787770000|2024-12-09 23:42:50|2248.65|2241.35|2247.65|2240.35|2250.65|2243.35|2247.15|2239.85|21
1733787780000|2024-12-09 23:43:00|2247.7|2240.4|2248.39|2241.09|2249.5|2242.2|2247.15|2239.85|34
1733787790000|2024-12-09 23:43:10|2248.75|2241.45|2246|2238.7|2250.45|2243.15|2246|2238.7|31
1733787800000|2024-12-09 23:43:20|2247.7|2240.4|2244.46|2237.16|2248.1|2240.8|2244.46|2237.16|30
1733787810000|2024-12-09 23:43:30|2244.65|2237.35|2245.2|2237.9|2248.35|2241.05|2244.65|2237.35|34
1733787820000|2024-12-09 23:43:40|2245.25|2237.95|2246.65|2239.35|2247.45|2240.15|2245|2237.7|30
1733787830000|2024-12-09 23:43:50|2247.15|2239.85|2248.27|2240.97|2249.45|2242.15|2246.15|2238.85|19
1733787840000|2024-12-09 23:44:00|2249.45|2242.15|2246.15|2238.85|2249.45|2242.15|2246.15|2238.85|22
1733787850000|2024-12-09 23:44:10|2246.65|2239.35|2245.9|2238.6|2247.25|2239.95|2245.15|2237.85|23
1733787860000|2024-12-09 23:44:20|2247.15|2239.85|2246.15|2238.85|2248.5|2241.2|2246.15|2238.85|21
1733787870000|2024-12-09 23:44:30|2245.15|2237.85|2246.5|2239.2|2246.55|2239.25|2244.98|2237.68|13
1733787880000|2024-12-09 23:44:40|2246.3|2239|2241.08|2233.78|2246.3|2239|2240.15|2232.85|26
1733787890000|2024-12-09 23:44:50|2242.05|2234.75|2240.4|2233.1|2242.75|2235.45|2240.15|2232.85|36
1733787900000|2024-12-09 23:45:00|2242.3|2235|2240.15|2232.85|2242.3|2235|2238.65|2231.35|22
1733787910000|2024-12-09 23:45:10|2240.65|2233.35|2243.47|2236.17|2244.15|2236.85|2240.15|2232.85|30
1733787920000|2024-12-09 23:45:20|2244.13|2236.83|2246.8|2239.5|2246.8|2239.5|2244.06|2236.76|23
1733787930000|2024-12-09 23:45:30|2247.35|2240.05|2247.65|2240.35|2251.15|2243.85|2246.15|2238.85|30
1733787940000|2024-12-09 23:45:40|2247.4|2240.1|2247.15|2239.85|2249.05|2241.75|2247.15|2239.85|20
1733787950000|2024-12-09 23:45:50|2247.93|2240.63|2249.15|2241.85|2250.65|2243.35|2247.15|2239.85|13
1733787960000|2024-12-09 23:46:00|2249.8|2242.5|2248.15|2240.85|2250.65|2243.35|2248.15|2240.85|12
1733787970000|2024-12-09 23:46:10|2248.65|2241.35|2247.15|2239.85|2249.15|2241.85|2247.15|2239.85|17
1733787980000|2024-12-09 23:46:20|2247.93|2240.63|2244.15|2236.85|2248.25|2240.95|2244.15|2236.85|25
1733787990000|2024-12-09 23:46:30|2243.85|2236.55|2243.15|2235.85|2244.65|2237.35|2242.15|2234.85|17
1733788000000|2024-12-09 23:46:40|2243.58|2236.28|2238.65|2231.35|2244.15|2236.85|2237.65|2230.35|26
1733788010000|2024-12-09 23:46:50|2239.15|2231.85|2240.15|2232.85|2241.65|2234.35|2238.15|2230.85|23
1733788020000|2024-12-09 23:47:00|2239.15|2231.85|2239.65|2232.35|2243.15|2235.85|2239.15|2231.85|25
1733788030000|2024-12-09 23:47:10|2239.15|2231.85|2240.15|2232.85|2242.15|2234.85|2239.15|2231.85|22
1733788040000|2024-12-09 23:47:20|2239.15|2231.85|2236.22|2228.92|2240.65|2233.35|2235.15|2227.85|25
1733788050000|2024-12-09 23:47:30|2236.15|2228.85|2234.65|2227.35|2236.65|2229.35|2233.15|2225.85|16
1733788060000|2024-12-09 23:47:40|2234.15|2226.85|2236.15|2228.85|2238.65|2231.35|2234.15|2226.85|20
1733788070000|2024-12-09 23:47:50|2237.15|2229.85|2235.65|2228.35|2238.15|2230.85|2235.65|2228.35|18
1733788080000|2024-12-09 23:48:00|2235.15|2227.85|2232.65|2225.35|2235.65|2228.35|2232.5|2225.2|12
1733788090000|2024-12-09 23:48:10|2232.15|2224.85|2233.15|2225.85|2234.25|2226.95|2232.15|2224.85|13
1733788100000|2024-12-09 23:48:20|2233.55|2226.25|2233.15|2225.85|2236.65|2229.35|2232.4|2225.1|26
1733788110000|2024-12-09 23:48:30|2233.72|2226.42|2231.65|2224.35|2233.72|2226.42|2231.15|2223.85|7
1733788120000|2024-12-09 23:48:40|2231.15|2223.85|2230.97|2223.67|2232.15|2224.85|2230.15|2222.85|24
1733788130000|2024-12-09 23:48:50|2231.3|2224|2232.65|2225.35|2234.15|2226.85|2230.76|2223.46|24
1733788140000|2024-12-09 23:49:00|2232.15|2224.85|2230.15|2222.85|2233.65|2226.35|2230.15|2222.85|23
1733788150000|2024-12-09 23:49:10|2229.65|2222.35|2229.6|2222.3|2231.25|2223.95|2226.45|2219.15|28
1733788160000|2024-12-09 23:49:20|2229.5|2222.2|2228.9|2221.6|2232.15|2224.85|2228.9|2221.6|28
1733788170000|2024-12-09 23:49:30|2229.87|2222.57|2228.37|2221.07|2230.65|2223.35|2228|2220.7|25
1733788180000|2024-12-09 23:49:40|2229.65|2222.35|2230.3|2223|2232.65|2225.35|2228.3|2221|26
1733788190000|2024-12-09 23:49:50|2230.35|2223.05|2233.65|2226.35|2233.65|2226.35|2230.3|2223|18
1733788200000|2024-12-09 23:50:00|2233.22|2225.92|2235.5|2228.2|2236.15|2228.85|2231.8|2224.5|22
1733788210000|2024-12-09 23:50:10|2236.5|2229.2|2236.15|2228.85|2238.65|2231.35|2235.35|2228.05|26
1733788220000|2024-12-09 23:50:20|2237.15|2229.85|2236.65|2229.35|2238.65|2231.35|2235.15|2227.85|22
1733788230000|2024-12-09 23:50:30|2236.45|2229.15|2240.65|2233.35|2241.04|2233.74|2235.15|2227.85|27
1733788240000|2024-12-09 23:50:40|2241.65|2234.35|2239.59|2232.29|2242.65|2235.35|2239.15|2231.85|23
1733788250000|2024-12-09 23:50:50|2239.75|2232.45|2234.65|2227.35|2239.75|2232.45|2234.65|2227.35|26
1733788260000|2024-12-09 23:51:00|2235.15|2227.85|2235.65|2228.35|2238.15|2230.85|2235.15|2227.85|19
1733788270000|2024-12-09 23:51:10|2235.15|2227.85|2230.65|2223.35|2236.65|2229.35|2230.65|2223.35|19
1733788280000|2024-12-09 23:51:20|2230.45|2223.15|2232.13|2224.83|2234.15|2226.85|2230.4|2223.1|35
1733788290000|2024-12-09 23:51:30|2232.15|2224.85|2231.15|2223.85|2233.3|2226|2230.6|2223.3|25
1733788300000|2024-12-09 23:51:40|2230.85|2223.55|2230.43|2223.13|2231.9|2224.6|2230.15|2222.85|28
1733788310000|2024-12-09 23:51:50|2231.15|2223.85|2229.65|2222.35|2231.15|2223.85|2228.4|2221.1|22
1733788320000|2024-12-09 23:52:00|2229.45|2222.15|2230.65|2223.35|2232.65|2225.35|2229.35|2222.05|25
1733788330000|2024-12-09 23:52:10|2230.15|2222.85|2230.15|2222.85|2230.85|2223.55|2228.65|2221.35|25
1733788340000|2024-12-09 23:52:20|2230.65|2223.35|2227.65|2220.35|2230.65|2223.35|2227.65|2220.35|14
1733788350000|2024-12-09 23:52:30|2227.15|2219.85|2225.65|2218.35|2229.25|2221.95|2225.65|2218.35|21
1733788360000|2024-12-09 23:52:40|2225.35|2218.05|2228.15|2220.85|2229.65|2222.35|2225.35|2218.05|23
1733788370000|2024-12-09 23:52:50|2228.65|2221.35|2231.65|2224.35|2232.65|2225.35|2228.65|2221.35|18
1733788380000|2024-12-09 23:53:00|2231.15|2223.85|2229.93|2222.63|2232.65|2225.35|2229.15|2221.85|12
1733788390000|2024-12-09 23:53:10|2229.15|2221.85|2233.4|2226.1|2234.65|2227.35|2228.15|2220.85|20
1733788400000|2024-12-09 23:53:20|2234.65|2227.35|2234.15|2226.85|2234.65|2227.35|2232.15|2224.85|18
1733788410000|2024-12-09 23:53:30|2233.65|2226.35|2236.15|2228.85|2236.15|2228.85|2233.15|2225.85|24
1733788420000|2024-12-09 23:53:40|2235.67|2228.37|2237.15|2229.85|2239.6|2232.3|2235.15|2227.85|23
1733788430000|2024-12-09 23:53:50|2239.15|2231.85|2240.15|2232.85|2241.65|2234.35|2237.15|2229.85|21
1733788440000|2024-12-09 23:54:00|2241.65|2234.35|2235.15|2227.85|2241.65|2234.35|2235.15|2227.85|21
1733788450000|2024-12-09 23:54:10|2234.65|2227.35|2235.28|2227.98|2236.65|2229.35|2234.15|2226.85|18
1733788460000|2024-12-09 23:54:20|2235.22|2227.92|2235.65|2228.35|2239.15|2231.85|2235.15|2227.85|22
1733788470000|2024-12-09 23:54:30|2235.15|2227.85|2238.15|2230.85|2240.65|2233.35|2234.65|2227.35|24
1733788480000|2024-12-09 23:54:40|2239.15|2231.85|2240.15|2232.85|2241.65|2234.35|2239.15|2231.85|8
1733788490000|2024-12-09 23:54:50|2241.15|2233.85|2239.65|2232.35|2241.15|2233.85|2238.15|2230.85|17
1733788500000|2024-12-09 23:55:00|2239.15|2231.85|2239.15|2231.85|2240.65|2233.35|2238.65|2231.35|17
1733788510000|2024-12-09 23:55:10|2239.4|2232.1|2237.15|2229.85|2240.65|2233.35|2237.15|2229.85|10
1733788520000|2024-12-09 23:55:20|2237.65|2230.35|2239.15|2231.85|2240.65|2233.35|2237.65|2230.35|14
1733788530000|2024-12-09 23:55:30|2238.65|2231.35|2237.15|2229.85|2239.65|2232.35|2237.15|2229.85|21
1733788540000|2024-12-09 23:55:40|2237.65|2230.35|2235.15|2227.85|2237.65|2230.35|2235.15|2227.85|19
1733788550000|2024-12-09 23:55:50|2235.65|2228.35|2237.15|2229.85|2238.65|2231.35|2235.15|2227.85|18
1733788560000|2024-12-09 23:56:00|2238.15|2230.85|2236.15|2228.85|2238.65|2231.35|2236.15|2228.85|4
1733788570000|2024-12-09 23:56:10|2236.65|2229.35|2234.15|2226.85|2236.65|2229.35|2234.15|2226.85|13
1733788580000|2024-12-09 23:56:20|2236.65|2229.35|2235.65|2228.35|2236.65|2229.35|2235.15|2227.85|6
1733788590000|2024-12-09 23:56:30|2236.65|2229.35|2236.65|2229.35|2237.35|2230.05|2234.65|2227.35|15
1733788600000|2024-12-09 23:56:40|2235.65|2228.35|2237.15|2229.85|2239.65|2232.35|2235.65|2228.35|16
1733788610000|2024-12-09 23:56:50|2239.65|2232.35|2241.15|2233.85|2242.65|2235.35|2238.15|2230.85|15
1733788620000|2024-12-09 23:57:00|2242.15|2234.85|2237.65|2230.35|2242.15|2234.85|2236.15|2228.85|24
1733788630000|2024-12-09 23:57:10|2236.15|2228.85|2238.15|2230.85|2239.65|2232.35|2236.15|2228.85|20
1733788640000|2024-12-09 23:57:20|2238.65|2231.35|2239.65|2232.35|2239.65|2232.35|2237.15|2229.85|12
1733788650000|2024-12-09 23:57:30|2238.83|2231.53|2236.15|2228.85|2239.65|2232.35|2236.15|2228.85|13
1733788660000|2024-12-09 23:57:40|2236.65|2229.35|2236.15|2228.85|2237.65|2230.35|2235.15|2227.85|18
1733788670000|2024-12-09 23:57:50|2236.65|2229.35|2235.15|2227.85|2237.65|2230.35|2235.15|2227.85|20
1733788680000|2024-12-09 23:58:00|2235.65|2228.35|2234.15|2226.85|2235.65|2228.35|2234.15|2226.85|12
1733788690000|2024-12-09 23:58:10|2233.15|2225.85|2234.22|2226.92|2235.55|2228.25|2232.15|2224.85|17
1733788700000|2024-12-09 23:58:20|2234.23|2226.93|2233.65|2226.35|2234.65|2227.35|2232.15|2224.85|21
1733788710000|2024-12-09 23:58:30|2233.4|2226.1|2234.15|2226.85|2236.15|2228.85|2233.15|2225.85|20
1733788720000|2024-12-09 23:58:40|2233.15|2225.85|2232.65|2225.35|2235.3|2228|2232.65|2225.35|16
1733788730000|2024-12-09 23:58:50|2232.45|2225.15|2233.15|2225.85|2234.15|2226.85|2232.45|2225.15|11
1733788740000|2024-12-09 23:59:00|2233.35|2226.05|2236.15|2228.85|2237.18|2229.88|2233.35|2226.05|20
1733788750000|2024-12-09 23:59:10|2237.15|2229.85|2238.3|2231|2238.75|2231.45|2236.15|2228.85|22
1733788760000|2024-12-09 23:59:20|2238.22|2230.92|2237.15|2229.85|2239.65|2232.35|2237.15|2229.85|16
1733788770000|2024-12-09 23:59:30|2236.15|2228.85|2234.15|2226.85|2237.55|2230.25|2234.15|2226.85|14
1733788780000|2024-12-09 23:59:40|2235.65|2228.35|2233.5|2226.2|2235.65|2228.35|2232.13|2224.83|23
1733788790000|2024-12-09 23:59:50|2233.06|2225.76|2229.1|2221.8|2233.6|2226.3|2229.1|2221.8|21
1733788800000|2024-12-10 00:00:00|2228.4|2221.1|2225.74|2218.44|2229.45|2222.15|2224.55|2217.25|27
1733788810000|2024-12-10 00:00:10|2225.15|2217.85|2223.35|2216.05|2226.65|2219.35|2223|2215.7|30
1733788820000|2024-12-10 00:00:20|2223.28|2215.98|2221.15|2213.85|2227.65|2220.35|2221.15|2213.85|29
1733788830000|2024-12-10 00:00:30|2220.75|2213.45|2222.15|2214.85|2222.15|2214.85|2219.15|2211.85|30
1733788840000|2024-12-10 00:00:40|2222.09|2214.79|2221.15|2213.85|2224.8|2217.5|2221.15|2213.85|26
1733788850000|2024-12-10 00:00:50|2222.15|2214.85|2222.15|2214.85|2222.65|2215.35|2221.15|2213.85|15
1733788860000|2024-12-10 00:01:00|2221.65|2214.35|2221.45|2214.15|2222.7|2215.4|2221.15|2213.85|28
1733788870000|2024-12-10 00:01:10|2221.15|2213.85|2219.6|2212.3|2222.55|2215.25|2218.15|2210.85|25
1733788880000|2024-12-10 00:01:20|2219.65|2212.35|2219.9|2212.6|2219.95|2212.65|2217.15|2209.85|32
1733788890000|2024-12-10 00:01:30|2219.08|2211.78|2218.5|2211.2|2219.63|2212.33|2218.15|2210.85|33
1733788900000|2024-12-10 00:01:40|2216.15|2208.85|2214.14|2206.84|2216.65|2209.35|2212.62|2205.32|30
1733788910000|2024-12-10 00:01:50|2213.97|2206.67|2212.9|2205.6|2215.2|2207.9|2212.9|2205.6|29
1733788920000|2024-12-10 00:02:00|2212|2204.7|2207.54|2200.24|2212|2204.7|2206.5|2199.2|28
1733788930000|2024-12-10 00:02:10|2208.15|2200.85|2202.8|2195.5|2208.6|2201.3|2202.8|2195.5|24
1733788940000|2024-12-10 00:02:20|2202.43|2195.13|2203.25|2195.95|2204.75|2197.45|2200.65|2193.35|36
1733788950000|2024-12-10 00:02:30|2200.65|2193.35|2201.6|2194.3|2206.15|2198.85|2200.6|2193.3|32
1733788960000|2024-12-10 00:02:40|2199.15|2191.85|2202.45|2195.15|2203.65|2196.35|2199.15|2191.85|25
1733788970000|2024-12-10 00:02:50|2201.15|2193.85|2203.85|2196.55|2203.85|2196.55|2198.35|2191.05|28
1733788980000|2024-12-10 00:03:00|2203.15|2195.85|2198.6|2191.3|2204.65|2197.35|2198.6|2191.3|28
1733788990000|2024-12-10 00:03:10|2199.7|2192.4|2205.15|2197.85|2205.65|2198.35|2199|2191.7|36
1733789000000|2024-12-10 00:03:20|2203.15|2195.85|2205.15|2197.85|2205.65|2198.35|2201.15|2193.85|28
1733789010000|2024-12-10 00:03:30|2205|2197.7|2199.7|2192.4|2205.7|2198.4|2198.15|2190.85|30
1733789020000|2024-12-10 00:03:40|2199.85|2192.55|2196.39|2189.09|2199.9|2192.6|2196.15|2188.85|28
1733789030000|2024-12-10 00:03:50|2196.5|2189.2|2200.65|2193.35|2200.65|2193.35|2196.4|2189.1|30
1733789040000|2024-12-10 00:04:00|2199.15|2191.85|2196.58|2189.28|2201.15|2193.85|2196.44|2189.14|29
1733789050000|2024-12-10 00:04:10|2199.6|2192.3|2199.15|2191.85|2200.65|2193.35|2198.15|2190.85|26
1733789060000|2024-12-10 00:04:20|2199.44|2192.14|2198.9|2191.6|2201.15|2193.85|2197.4|2190.1|35
1733789070000|2024-12-10 00:04:30|2198.25|2190.95|2197.15|2189.85|2199.15|2191.85|2196.15|2188.85|28
1733789080000|2024-12-10 00:04:40|2195.65|2188.35|2201.15|2193.85|2201.15|2193.85|2195.65|2188.35|21
1733789090000|2024-12-10 00:04:50|2200.65|2193.35|2200.3|2193|2204.15|2196.85|2198.54|2191.24|25
1733789100000|2024-12-10 00:05:00|2199.97|2192.67|2197.8|2190.5|2201.15|2193.85|2195.3|2188|32
1733789110000|2024-12-10 00:05:10|2196.15|2188.85|2199.7|2192.4|2200.35|2193.05|2196.15|2188.85|28
1733789120000|2024-12-10 00:05:20|2199.78|2192.48|2200.75|2193.45|2203.15|2195.85|2198.9|2191.6|35
1733789130000|2024-12-10 00:05:30|2200.64|2193.34|2202.1|2194.8|2203.15|2195.85|2199.61|2192.31|32
1733789140000|2024-12-10 00:05:40|2202.6|2195.3|2199.08|2191.78|2202.6|2195.3|2195.35|2188.05|35
1733789150000|2024-12-10 00:05:50|2198.89|2191.59|2202.15|2194.85|2202.45|2195.15|2198.54|2191.24|31
1733789160000|2024-12-10 00:06:00|2200.84|2193.54|2207.25|2199.95|2207.25|2199.95|2200.84|2193.54|36
1733789170000|2024-12-10 00:06:10|2206.15|2198.85|2206.65|2199.35|2206.65|2199.35|2204.15|2196.85|21
1733789180000|2024-12-10 00:06:20|2207.15|2199.85|2205.15|2197.85|2207.15|2199.85|2202.15|2194.85|31
1733789190000|2024-12-10 00:06:30|2204.58|2197.28|2206.65|2199.35|2208.5|2201.2|2204.15|2196.85|17
1733789200000|2024-12-10 00:06:40|2206.15|2198.85|2204.65|2197.35|2206.15|2198.85|2203.15|2195.85|13
1733789210000|2024-12-10 00:06:50|2203.15|2195.85|2206.65|2199.35|2208.15|2200.85|2203.15|2195.85|26
1733789220000|2024-12-10 00:07:00|2206.4|2199.1|2208.65|2201.35|2210.15|2202.85|2206.4|2199.1|30
1733789230000|2024-12-10 00:07:10|2210.75|2203.45|2210.65|2203.35|2213.65|2206.35|2209.65|2202.35|25
1733789240000|2024-12-10 00:07:20|2210.15|2202.85|2210.65|2203.35|2211.15|2203.85|2206.15|2198.85|30
1733789250000|2024-12-10 00:07:30|2211.15|2203.85|2206.9|2199.6|2212.78|2205.48|2206.9|2199.6|28
1733789260000|2024-12-10 00:07:40|2206.7|2199.4|2205.55|2198.25|2207.04|2199.74|2200.65|2193.35|34
1733789270000|2024-12-10 00:07:50|2204.55|2197.25|2202.65|2195.35|2206.75|2199.45|2202.65|2195.35|24
1733789280000|2024-12-10 00:08:00|2202.15|2194.85|2208.55|2201.25|2208.65|2201.35|2200.6|2193.3|26
1733789290000|2024-12-10 00:08:10|2208.03|2200.73|2204.3|2197|2209.15|2201.85|2202.15|2194.85|26
1733789300000|2024-12-10 00:08:20|2202.95|2195.65|2204.15|2196.85|2207.15|2199.85|2202.95|2195.65|26
1733789310000|2024-12-10 00:08:30|2205.65|2198.35|2202.65|2195.35|2205.65|2198.35|2202.15|2194.85|17
1733789320000|2024-12-10 00:08:40|2202.15|2194.85|2199.15|2191.85|2202.15|2194.85|2199.15|2191.85|18
1733789330000|2024-12-10 00:08:50|2200.13|2192.83|2198.54|2191.24|2200.13|2192.83|2196.15|2188.85|25
1733789340000|2024-12-10 00:09:00|2197.85|2190.55|2197.15|2189.85|2199.15|2191.85|2197.15|2189.85|14
1733789350000|2024-12-10 00:09:10|2198.65|2191.35|2190.4|2183.1|2198.65|2191.35|2190.4|2183.1|34
1733789360000|2024-12-10 00:09:20|2190.25|2182.95|2193.15|2185.85|2193.15|2185.85|2189.06|2181.76|34
1733789370000|2024-12-10 00:09:30|2192.58|2185.28|2190.15|2182.85|2193.15|2185.85|2190.15|2182.85|25
1733789380000|2024-12-10 00:09:40|2191.5|2184.2|2194.05|2186.75|2194.75|2187.45|2190.3|2183|36
1733789390000|2024-12-10 00:09:50|2192.95|2185.65|2190.4|2183.1|2193.4|2186.1|2190.35|2183.05|30
1733789400000|2024-12-10 00:10:00|2190.3|2183|2190.65|2183.35|2192.65|2185.35|2189.4|2182.1|28
1733789410000|2024-12-10 00:10:10|2190.15|2182.85|2191.05|2183.75|2193.25|2185.95|2189.15|2181.85|25
1733789420000|2024-12-10 00:10:20|2190.95|2183.65|2187.15|2179.85|2190.95|2183.65|2187.15|2179.85|33
1733789430000|2024-12-10 00:10:30|2187.65|2180.35|2188.15|2180.85|2190.15|2182.85|2187.15|2179.85|24
1733789440000|2024-12-10 00:10:40|2187.15|2179.85|2188.15|2180.85|2189.15|2181.85|2187.15|2179.85|27
1733789450000|2024-12-10 00:10:50|2188.35|2181.05|2189.43|2182.13|2190.65|2183.35|2188.35|2181.05|22
1733789460000|2024-12-10 00:11:00|2188.98|2181.68|2187.65|2180.35|2190.35|2183.05|2187.65|2180.35|31
1733789470000|2024-12-10 00:11:10|2187.3|2180|2185.45|2178.15|2188.7|2181.4|2184.59|2177.29|32
1733789480000|2024-12-10 00:11:20|2185.18|2177.88|2181.9|2174.6|2185.61|2178.31|2180.15|2172.85|23
1733789490000|2024-12-10 00:11:30|2181.95|2174.65|2182.15|2174.85|2182.65|2175.35|2179.3|2172|24
1733789500000|2024-12-10 00:11:40|2181.65|2174.35|2181.69|2174.39|2182.4|2175.1|2179.95|2172.65|21
1733789510000|2024-12-10 00:11:50|2182.15|2174.85|2182.15|2174.85|2183.95|2176.65|2181.15|2173.85|31
1733789520000|2024-12-10 00:12:00|2182.3|2175|2184.4|2177.1|2184.9|2177.6|2182.3|2175|29
1733789530000|2024-12-10 00:12:10|2184.35|2177.05|2182.15|2174.85|2185.75|2178.45|2181.15|2173.85|24
1733789540000|2024-12-10 00:12:20|2182.25|2174.95|2185.15|2177.85|2185.55|2178.25|2182.25|2174.95|20
1733789550000|2024-12-10 00:12:30|2184.15|2176.85|2182.2|2174.9|2185.65|2178.35|2181.15|2173.85|25
1733789560000|2024-12-10 00:12:40|2181.6|2174.3|2181.15|2173.85|2181.6|2174.3|2179.15|2171.85|28
1733789570000|2024-12-10 00:12:50|2180.65|2173.35|2181.23|2173.93|2181.3|2174|2178.15|2170.85|30
1733789580000|2024-12-10 00:13:00|2181.15|2173.85|2187.15|2179.85|2188.6|2181.3|2180.4|2173.1|36
1733789590000|2024-12-10 00:13:10|2187.35|2180.05|2191.4|2184.1|2193.55|2186.25|2187.35|2180.05|36
1733789600000|2024-12-10 00:13:20|2190.35|2183.05|2193.6|2186.3|2193.6|2186.3|2188.1|2180.8|38
1733789610000|2024-12-10 00:13:30|2192.15|2184.85|2191.65|2184.35|2193.6|2186.3|2188.65|2181.35|26
1733789620000|2024-12-10 00:13:40|2193.35|2186.05|2194.65|2187.35|2197.65|2190.35|2192.35|2185.05|23
1733789630000|2024-12-10 00:13:50|2194.15|2186.85|2197.46|2190.16|2198.15|2190.85|2194.15|2186.85|23
1733789640000|2024-12-10 00:14:00|2197.64|2190.34|2200.15|2192.85|2200.65|2193.35|2197.15|2189.85|24
1733789650000|2024-12-10 00:14:10|2199.78|2192.48|2206.75|2199.45|2206.75|2199.45|2198.35|2191.05|27
1733789660000|2024-12-10 00:14:20|2207.15|2199.85|2207.3|2200|2207.65|2200.35|2203.8|2196.5|31
1733789670000|2024-12-10 00:14:30|2207.5|2200.2|2208.65|2201.35|2210.15|2202.85|2207.15|2199.85|24
1733789680000|2024-12-10 00:14:40|2209.81|2202.51|2210.83|2203.53|2211.65|2204.35|2209.15|2201.85|25
1733789690000|2024-12-10 00:14:50|2210.9|2203.6|2214.15|2206.85|2214.15|2206.85|2210.9|2203.6|20
1733789700000|2024-12-10 00:15:00|2213.15|2205.85|2214.15|2206.85|2216.65|2209.35|2213.15|2205.85|31
1733789710000|2024-12-10 00:15:10|2215.65|2208.35|2218.15|2210.85|2218.65|2211.35|2215.15|2207.85|24
1733789720000|2024-12-10 00:15:20|2217.65|2210.35|2212.1|2204.8|2217.65|2210.35|2210.5|2203.2|31
1733789730000|2024-12-10 00:15:30|2212.25|2204.95|2209.15|2201.85|2212.65|2205.35|2208.15|2200.85|29
1733789740000|2024-12-10 00:15:40|2208.65|2201.35|2205.65|2198.35|2209.65|2202.35|2205.65|2198.35|30
1733789750000|2024-12-10 00:15:50|2205.15|2197.85|2204.15|2196.85|2206.15|2198.85|2202.15|2194.85|25
1733789760000|2024-12-10 00:16:00|2204.35|2197.05|2205.15|2197.85|2207.65|2200.35|2204.35|2197.05|25
1733789770000|2024-12-10 00:16:10|2206.15|2198.85|2204.65|2197.35|2207.15|2199.85|2203.15|2195.85|29
1733789780000|2024-12-10 00:16:20|2204.56|2197.26|2207.15|2199.85|2208.65|2201.35|2203.85|2196.55|33
1733789790000|2024-12-10 00:16:30|2207.6|2200.3|2210.15|2202.85|2211.15|2203.85|2206.15|2198.85|30
1733789800000|2024-12-10 00:16:40|2211.15|2203.85|2204.65|2197.35|2211.15|2203.85|2202.15|2194.85|30
1733789810000|2024-12-10 00:16:50|2204.5|2197.2|2207.15|2199.85|2208.65|2201.35|2203.15|2195.85|27
1733789820000|2024-12-10 00:17:00|2208.15|2200.85|2212.8|2205.5|2212.8|2205.5|2207.15|2199.85|26
1733789830000|2024-12-10 00:17:10|2213.35|2206.05|2211.4|2204.1|2218.89|2211.59|2210.45|2203.15|35
1733789840000|2024-12-10 00:17:20|2212.06|2204.76|2215.15|2207.85|2215.64|2208.34|2211.65|2204.35|33
1733789850000|2024-12-10 00:17:30|2214.15|2206.85|2217.54|2210.24|2217.65|2210.35|2213.15|2205.85|19
1733789860000|2024-12-10 00:17:40|2219.5|2212.2|2221.65|2214.35|2222.65|2215.35|2218.15|2210.85|24
1733789870000|2024-12-10 00:17:50|2221.15|2213.85|2220.15|2212.85|2221.65|2214.35|2218.15|2210.85|22
1733789880000|2024-12-10 00:18:00|2221.15|2213.85|2224.15|2216.85|2224.15|2216.85|2220.15|2212.85|26
1733789890000|2024-12-10 00:18:10|2225.15|2217.85|2226.65|2219.35|2227.15|2219.85|2224.15|2216.85|18
1733789900000|2024-12-10 00:18:20|2227.15|2219.85|2225.65|2218.35|2227.15|2219.85|2224.15|2216.85|26
1733789910000|2024-12-10 00:18:30|2225.04|2217.74|2229.15|2221.85|2229.15|2221.85|2225.04|2217.74|25
1733789920000|2024-12-10 00:18:40|2230.15|2222.85|2229.15|2221.85|2232.65|2225.35|2229.15|2221.85|28
1733789930000|2024-12-10 00:18:50|2228.15|2220.85|2227.65|2220.35|2230.7|2223.4|2225.15|2217.85|27
1733789940000|2024-12-10 00:19:00|2226.15|2218.85|2231.15|2223.85|2231.65|2224.35|2226.15|2218.85|24
1733789950000|2024-12-10 00:19:10|2231.65|2224.35|2228.15|2220.85|2231.65|2224.35|2227.15|2219.85|31
1733789960000|2024-12-10 00:19:20|2227.65|2220.35|2231.15|2223.85|2232.65|2225.35|2227.65|2220.35|22
1733789970000|2024-12-10 00:19:30|2232.15|2224.85|2224.15|2216.85|2232.15|2224.85|2224.15|2216.85|28
1733789980000|2024-12-10 00:19:40|2225.15|2217.85|2218.8|2211.5|2225.15|2217.85|2218.8|2211.5|25
1733789990000|2024-12-10 00:19:50|2218.9|2211.6|2219.15|2211.85|2220.65|2213.35|2218.65|2211.35|20
1733790000000|2024-12-10 00:20:00|2219.65|2212.35|2218.15|2210.85|2220.9|2213.6|2216.65|2209.35|24
1733790010000|2024-12-10 00:20:10|2217.65|2210.35|2221.15|2213.85|2221.15|2213.85|2215.95|2208.65|22
1733790020000|2024-12-10 00:20:20|2219.15|2211.85|2218.65|2211.35|2220.85|2213.55|2217.13|2209.83|29
1733790030000|2024-12-10 00:20:30|2218.15|2210.85|2217.65|2210.35|2219.65|2212.35|2216.15|2208.85|28
1733790040000|2024-12-10 00:20:40|2218.15|2210.85|2213.65|2206.35|2218.15|2210.85|2213.65|2206.35|20
1733790050000|2024-12-10 00:20:50|2214.65|2207.35|2212.15|2204.85|2214.65|2207.35|2212.15|2204.85|20
1733790060000|2024-12-10 00:21:00|2211.65|2204.35|2216.15|2208.85|2216.15|2208.85|2210.65|2203.35|25
1733790070000|2024-12-10 00:21:10|2216.65|2209.35|2215.15|2207.85|2216.65|2209.35|2213.15|2205.85|26
1733790080000|2024-12-10 00:21:20|2214.65|2207.35|2217.15|2209.85|2217.65|2210.35|2212.15|2204.85|25
1733790090000|2024-12-10 00:21:30|2216.65|2209.35|2216.65|2209.35|2217.54|2210.24|2214.65|2207.35|27
1733790100000|2024-12-10 00:21:40|2215.15|2207.85|2216.15|2208.85|2217.65|2210.35|2215.15|2207.85|25
1733790110000|2024-12-10 00:21:50|2215.15|2207.85|2218.43|2211.13|2219.65|2212.35|2215.15|2207.85|24
1733790120000|2024-12-10 00:22:00|2218.65|2211.35|2227.55|2220.25|2227.55|2220.25|2218.15|2210.85|33
1733790130000|2024-12-10 00:22:10|2227.1|2219.8|2227.46|2220.16|2228.15|2220.85|2225.15|2217.85|29
1733790140000|2024-12-10 00:22:20|2228.15|2220.85|2226.65|2219.35|2228.65|2221.35|2226.15|2218.85|29
1733790150000|2024-12-10 00:22:30|2226.15|2218.85|2226.15|2218.85|2227.15|2219.85|2224.15|2216.85|26
1733790160000|2024-12-10 00:22:40|2226.65|2219.35|2222.15|2214.85|2226.65|2219.35|2222.15|2214.85|21
1733790170000|2024-12-10 00:22:50|2223.01|2215.71|2224.15|2216.85|2225.65|2218.35|2222.15|2214.85|28
1733790180000|2024-12-10 00:23:00|2224.65|2217.35|2226.15|2218.85|2227.15|2219.85|2224.15|2216.85|26
1733790190000|2024-12-10 00:23:10|2227.15|2219.85|2227.66|2220.36|2228.15|2220.85|2224.5|2217.2|21
1733790200000|2024-12-10 00:23:20|2227.88|2220.58|2227.65|2220.35|2230.65|2223.35|2227.65|2220.35|33
1733790210000|2024-12-10 00:23:30|2227.15|2219.85|2227.15|2219.85|2228.65|2221.35|2224.65|2217.35|28
1733790220000|2024-12-10 00:23:40|2228.15|2220.85|2228.15|2220.85|2228.65|2221.35|2226.15|2218.85|21
1733790230000|2024-12-10 00:23:50|2228.65|2221.35|2227.28|2219.98|2229.65|2222.35|2227.15|2219.85|18
1733790240000|2024-12-10 00:24:00|2227.65|2220.35|2224.65|2217.35|2227.65|2220.35|2224.65|2217.35|9
1733790250000|2024-12-10 00:24:10|2226.05|2218.75|2230.15|2222.85|2230.15|2222.85|2223.9|2216.6|30
1733790260000|2024-12-10 00:24:20|2230.3|2223|2229.52|2222.22|2232.25|2224.95|2228.15|2220.85|28
1733790270000|2024-12-10 00:24:30|2229.86|2222.56|2232.65|2225.35|2232.65|2225.35|2229.15|2221.85|25
1733790280000|2024-12-10 00:24:40|2232.43|2225.13|2235.65|2228.35|2236.55|2229.25|2231.15|2223.85|28
1733790290000|2024-12-10 00:24:50|2235.15|2227.85|2235.15|2227.85|2236.65|2229.35|2234.15|2226.85|31
1733790300000|2024-12-10 00:25:00|2235.65|2228.35|2236.65|2229.35|2236.65|2229.35|2234.15|2226.85|30
1733790310000|2024-12-10 00:25:10|2236.15|2228.85|2234.6|2227.3|2236.15|2228.85|2233.35|2226.05|26
1733790320000|2024-12-10 00:25:20|2234.65|2227.35|2237.15|2229.85|2237.15|2229.85|2234.15|2226.85|18
1733790330000|2024-12-10 00:25:30|2236.65|2229.35|2238.15|2230.85|2239.65|2232.35|2236.15|2228.85|25
1733790340000|2024-12-10 00:25:40|2238.65|2231.35|2238.15|2230.85|2238.65|2231.35|2238.15|2230.85|13
1733790350000|2024-12-10 00:25:50|2237.65|2230.35|2237.15|2229.85|2238.65|2231.35|2237.15|2229.85|27
1733790360000|2024-12-10 00:26:00|2238.15|2230.85|2236.15|2228.85|2238.65|2231.35|2236.15|2228.85|20
1733790370000|2024-12-10 00:26:10|2236.65|2229.35|2241.15|2233.85|2241.65|2234.35|2236.65|2229.35|28
1733790380000|2024-12-10 00:26:20|2242.15|2234.85|2244.15|2236.85|2244.15|2236.85|2241.15|2233.85|19
1733790390000|2024-12-10 00:26:30|2243.65|2236.35|2241.15|2233.85|2244.15|2236.85|2238.15|2230.85|29
1733790400000|2024-12-10 00:26:40|2240.15|2232.85|2242.15|2234.85|2242.65|2235.35|2238.65|2231.35|17
1733790410000|2024-12-10 00:26:50|2242.65|2235.35|2243.65|2236.35|2244.15|2236.85|2242.15|2234.85|14
1733790420000|2024-12-10 00:27:00|2243.15|2235.85|2241.65|2234.35|2243.65|2236.35|2240.15|2232.85|26
1733790430000|2024-12-10 00:27:10|2242.15|2234.85|2240.15|2232.85|2242.15|2234.85|2239.3|2232|21
1733790440000|2024-12-10 00:27:20|2240.43|2233.13|2242.3|2235|2243.65|2236.35|2240.15|2232.85|25
1733790450000|2024-12-10 00:27:30|2243.65|2236.35|2242.65|2235.35|2243.65|2236.35|2242.15|2234.85|22
1733790460000|2024-12-10 00:27:40|2241.65|2234.35|2243.65|2236.35|2244.15|2236.85|2241.15|2233.85|26
1733790470000|2024-12-10 00:27:50|2243.43|2236.13|2241.65|2234.35|2243.65|2236.35|2241.15|2233.85|21
1733790480000|2024-12-10 00:28:00|2242.65|2235.35|2243.57|2236.27|2244.15|2236.85|2241.15|2233.85|23
1733790490000|2024-12-10 00:28:10|2244.15|2236.85|2246.92|2239.62|2247|2239.7|2243.15|2235.85|22
1733790500000|2024-12-10 00:28:20|2246.6|2239.3|2247.15|2239.85|2248.65|2241.35|2246.15|2238.85|29
1733790510000|2024-12-10 00:28:30|2246.15|2238.85|2247.65|2240.35|2247.65|2240.35|2244.65|2237.35|26
1733790520000|2024-12-10 00:28:40|2248.15|2240.85|2247.6|2240.3|2248.15|2240.85|2245.45|2238.15|23
1733790530000|2024-12-10 00:28:50|2247.75|2240.45|2249.15|2241.85|2249.15|2241.85|2247.15|2239.85|24
1733790540000|2024-12-10 00:29:00|2249|2241.7|2248.15|2240.85|2249.15|2241.85|2247.35|2240.05|19
1733790550000|2024-12-10 00:29:10|2247.65|2240.35|2245.4|2238.1|2248.65|2241.35|2244.35|2237.05|30
1733790560000|2024-12-10 00:29:20|2245.65|2238.35|2247.15|2239.85|2247.65|2240.35|2245.65|2238.35|29
1733790570000|2024-12-10 00:29:30|2247.65|2240.35|2247.65|2240.35|2248.65|2241.35|2246.65|2239.35|14
1733790580000|2024-12-10 00:29:40|2247.52|2240.22|2248.57|2241.27|2248.59|2241.29|2245.65|2238.35|24
1733790590000|2024-12-10 00:29:50|2248.58|2241.28|2248.3|2241|2249.65|2242.35|2247.6|2240.3|31
1733790600000|2024-12-10 00:30:00|2249.65|2242.35|2245.4|2238.1|2249.65|2242.35|2244.15|2236.85|32
1733790610000|2024-12-10 00:30:10|2245.31|2238.01|2245.15|2237.85|2245.65|2238.35|2242.34|2235.04|34
1733790620000|2024-12-10 00:30:20|2245.65|2238.35|2247.39|2240.09|2247.39|2240.09|2243.8|2236.5|33
1733790630000|2024-12-10 00:30:30|2247.35|2240.05|2247.65|2240.35|2249.05|2241.75|2247.15|2239.85|20
1733790640000|2024-12-10 00:30:40|2248.65|2241.35|2243.15|2235.85|2248.65|2241.35|2243.15|2235.85|28
1733790650000|2024-12-10 00:30:50|2242.7|2235.4|2243.85|2236.55|2246.15|2238.85|2242.7|2235.4|31
1733790660000|2024-12-10 00:31:00|2243.68|2236.38|2244.55|2237.25|2244.95|2237.65|2242.65|2235.35|37
1733790670000|2024-12-10 00:31:10|2244.4|2237.1|2245.3|2238|2246|2238.7|2243.72|2236.42|33
1733790680000|2024-12-10 00:31:20|2245.35|2238.05|2248.12|2240.82|2248.15|2240.85|2245.35|2238.05|23
1733790690000|2024-12-10 00:31:30|2248.4|2241.1|2247.15|2239.85|2249.15|2241.85|2245.55|2238.25|26
1733790700000|2024-12-10 00:31:40|2247.65|2240.35|2247.15|2239.85|2248.15|2240.85|2246.65|2239.35|13
1733790710000|2024-12-10 00:31:50|2247.43|2240.13|2245.05|2237.75|2247.65|2240.35|2243.85|2236.55|22
1733790720000|2024-12-10 00:32:00|2244.65|2237.35|2248|2240.7|2248.4|2241.1|2244.65|2237.35|34
1733790730000|2024-12-10 00:32:10|2248.1|2240.8|2249.15|2241.85|2250.05|2242.75|2247.15|2239.85|24
1733790740000|2024-12-10 00:32:20|2249.65|2242.35|2247.35|2240.05|2250.65|2243.35|2247.35|2240.05|30
1733790750000|2024-12-10 00:32:30|2247.15|2239.85|2249.15|2241.85|2251.75|2244.45|2247.15|2239.85|19
1733790760000|2024-12-10 00:32:40|2249.55|2242.25|2252.65|2245.35|2252.65|2245.35|2249.55|2242.25|14
1733790770000|2024-12-10 00:32:50|2252.15|2244.85|2249.15|2241.85|2252.15|2244.85|2249.15|2241.85|20
1733790780000|2024-12-10 00:33:00|2249.65|2242.35|2248.15|2240.85|2251.65|2244.35|2248.15|2240.85|28
1733790790000|2024-12-10 00:33:10|2249.48|2242.18|2248.15|2240.85|2250.65|2243.35|2246.35|2239.05|31
1733790800000|2024-12-10 00:33:20|2249.65|2242.35|2248.15|2240.85|2250.35|2243.05|2247.15|2239.85|27
1733790810000|2024-12-10 00:33:30|2249.15|2241.85|2250.8|2243.5|2251.28|2243.98|2248.15|2240.85|30
1733790820000|2024-12-10 00:33:40|2251.15|2243.85|2251.65|2244.35|2253.04|2245.74|2249.65|2242.35|24
1733790830000|2024-12-10 00:33:50|2251.3|2244|2252.25|2244.95|2253.3|2246|2251.3|2244|17
1733790840000|2024-12-10 00:34:00|2252.3|2245|2253.15|2245.85|2254.65|2247.35|2252.15|2244.85|21
1733790850000|2024-12-10 00:34:10|2253.3|2246|2255.15|2247.85|2255.7|2248.4|2253.3|2246|20
1733790860000|2024-12-10 00:34:20|2255.35|2248.05|2258.65|2251.35|2258.7|2251.4|2255.35|2248.05|27
1733790870000|2024-12-10 00:34:30|2258.15|2250.85|2262.65|2255.35|2263.65|2256.35|2258.15|2250.85|27
1733790880000|2024-12-10 00:34:40|2263.15|2255.85|2261.55|2254.25|2263.15|2255.85|2259.15|2251.85|30
1733790890000|2024-12-10 00:34:50|2261.8|2254.5|2263.15|2255.85|2263.54|2256.24|2260.15|2252.85|30
1733790900000|2024-12-10 00:35:00|2263.65|2256.35|2260.8|2253.5|2265.15|2257.85|2256.15|2248.85|34
1733790910000|2024-12-10 00:35:10|2260.75|2253.45|2257.65|2250.35|2263.15|2255.85|2257.51|2250.21|28
1733790920000|2024-12-10 00:35:20|2257.15|2249.85|2257.65|2250.35|2258.15|2250.85|2255.15|2247.85|28
1733790930000|2024-12-10 00:35:30|2257.15|2249.85|2261.15|2253.85|2261.34|2254.04|2257.15|2249.85|28
1733790940000|2024-12-10 00:35:40|2260.65|2253.35|2263.55|2256.25|2263.93|2256.63|2260.15|2252.85|21
1733790950000|2024-12-10 00:35:50|2264.15|2256.85|2265.65|2258.35|2265.65|2258.35|2263.65|2256.35|25
1733790960000|2024-12-10 00:36:00|2265.15|2257.85|2266.54|2259.24|2266.65|2259.35|2264.15|2256.85|24
1733790970000|2024-12-10 00:36:10|2266.58|2259.28|2264.25|2256.95|2266.65|2259.35|2264.25|2256.95|18
1733790980000|2024-12-10 00:36:20|2264.65|2257.35|2267.15|2259.85|2267.65|2260.35|2263.65|2256.35|21
1733790990000|2024-12-10 00:36:30|2267.4|2260.1|2268.15|2260.85|2271.65|2264.35|2267.4|2260.1|32
1733791000000|2024-12-10 00:36:40|2269.15|2261.85|2267.15|2259.85|2269.15|2261.85|2266.15|2258.85|19
1733791010000|2024-12-10 00:36:50|2266.65|2259.35|2267.15|2259.85|2268.03|2260.73|2262.15|2254.85|31
1733791020000|2024-12-10 00:37:00|2267.65|2260.35|2267.15|2259.85|2268.65|2261.35|2265.15|2257.85|27
1733791030000|2024-12-10 00:37:10|2267.35|2260.05|2269.43|2262.13|2269.65|2262.35|2267.15|2259.85|31
1733791040000|2024-12-10 00:37:20|2269.65|2262.35|2270.15|2262.85|2271.65|2264.35|2269.65|2262.35|24
1733791050000|2024-12-10 00:37:30|2270.65|2263.35|2271.15|2263.85|2271.65|2264.35|2270.15|2262.85|19
1733791060000|2024-12-10 00:37:40|2271.35|2264.05|2275.15|2267.85|2275.65|2268.35|2271.35|2264.05|23
1733791070000|2024-12-10 00:37:50|2275.65|2268.35|2273.15|2265.85|2275.65|2268.35|2273.15|2265.85|23
1733791080000|2024-12-10 00:38:00|2272.65|2265.35|2273.4|2266.1|2273.4|2266.1|2271.15|2263.85|25
1733791090000|2024-12-10 00:38:10|2273.65|2266.35|2272.65|2265.35|2273.65|2266.35|2272.15|2264.85|22
1733791100000|2024-12-10 00:38:20|2272.15|2264.85|2271.06|2263.76|2272.15|2264.85|2269.65|2262.35|15
1733791110000|2024-12-10 00:38:30|2271.15|2263.85|2269.15|2261.85|2272.65|2265.35|2269.15|2261.85|21
1733791120000|2024-12-10 00:38:40|2269.65|2262.35|2270.35|2263.05|2271.65|2264.35|2269.15|2261.85|20
1733791130000|2024-12-10 00:38:50|2271.65|2264.35|2269.15|2261.85|2271.65|2264.35|2269.15|2261.85|17
1733791140000|2024-12-10 00:39:00|2269.58|2262.28|2266.15|2258.85|2269.58|2262.28|2266.15|2258.85|21
1733791150000|2024-12-10 00:39:10|2266.58|2259.28|2265.15|2257.85|2266.58|2259.28|2263.15|2255.85|27
1733791160000|2024-12-10 00:39:20|2265.65|2258.35|2262.65|2255.35|2266.65|2259.35|2262.15|2254.85|31
1733791170000|2024-12-10 00:39:30|2262.15|2254.85|2266.15|2258.85|2267.06|2259.76|2262.15|2254.85|27
1733791180000|2024-12-10 00:39:40|2266.3|2259|2265.5|2258.2|2267.65|2260.35|2263.3|2256|26
1733791190000|2024-12-10 00:39:50|2265.65|2258.35|2265.72|2258.42|2266.4|2259.1|2264.15|2256.85|23
1733791200000|2024-12-10 00:40:00|2265.97|2258.67|2265.3|2258|2266.6|2259.3|2263.3|2256|35
1733791210000|2024-12-10 00:40:10|2265.15|2257.85|2259.5|2252.2|2265.15|2257.85|2259.5|2252.2|25
1733791220000|2024-12-10 00:40:20|2260.3|2253|2258.26|2250.96|2260.65|2253.35|2258.15|2250.85|31
1733791230000|2024-12-10 00:40:30|2259.6|2252.3|2259.65|2252.35|2260.65|2253.35|2257.5|2250.2|28
1733791240000|2024-12-10 00:40:40|2260.65|2253.35|2257.6|2250.3|2261.65|2254.35|2257.15|2249.85|30
1733791250000|2024-12-10 00:40:50|2257.35|2250.05|2254.65|2247.35|2257.65|2250.35|2254.65|2247.35|22
1733791260000|2024-12-10 00:41:00|2254.56|2247.26|2253.33|2246.03|2254.65|2247.35|2250.15|2242.85|30
1733791270000|2024-12-10 00:41:10|2254.25|2246.95|2250.1|2242.8|2254.45|2247.15|2248.15|2240.85|28
1733791280000|2024-12-10 00:41:20|2249.15|2241.85|2248.65|2241.35|2251.45|2244.15|2248.65|2241.35|27
1733791290000|2024-12-10 00:41:30|2248.1|2240.8|2247.65|2240.35|2249.5|2242.2|2246.35|2239.05|23
1733791300000|2024-12-10 00:41:40|2247.45|2240.15|2250.15|2242.85|2252.65|2245.35|2247.35|2240.05|23
1733791310000|2024-12-10 00:41:50|2250.4|2243.1|2251.13|2243.83|2251.65|2244.35|2249.15|2241.85|33
1733791320000|2024-12-10 00:42:00|2250.63|2243.33|2245.1|2237.8|2251.15|2243.85|2244.4|2237.1|29
1733791330000|2024-12-10 00:42:10|2245.6|2238.3|2244.65|2237.35|2247.15|2239.85|2244|2236.7|22
1733791340000|2024-12-10 00:42:20|2244.4|2237.1|2247.65|2240.35|2248.15|2240.85|2244.4|2237.1|24
1733791350000|2024-12-10 00:42:30|2248.1|2240.8|2249.47|2242.17|2251.6|2244.3|2246.4|2239.1|31
1733791360000|2024-12-10 00:42:40|2249.8|2242.5|2249.15|2241.85|2251|2243.7|2247.82|2240.52|31
1733791370000|2024-12-10 00:42:50|2250.1|2242.8|2250.15|2242.85|2251.65|2244.35|2248.72|2241.42|31
1733791380000|2024-12-10 00:43:00|2251.15|2243.85|2254.5|2247.2|2254.5|2247.2|2249.35|2242.05|32
1733791390000|2024-12-10 00:43:10|2254.2|2246.9|2251.15|2243.85|2255.15|2247.85|2251.15|2243.85|27
1733791400000|2024-12-10 00:43:20|2250.65|2243.35|2251.65|2244.35|2252.15|2244.85|2250.3|2243|16
1733791410000|2024-12-10 00:43:30|2251.15|2243.85|2250.9|2243.6|2252.84|2245.54|2250.8|2243.5|18
1733791420000|2024-12-10 00:43:40|2251.55|2244.25|2252.38|2245.08|2253.65|2246.35|2249.55|2242.25|26
1733791430000|2024-12-10 00:43:50|2252.5|2245.2|2251.15|2243.85|2254.15|2246.85|2250.85|2243.55|28
1733791440000|2024-12-10 00:44:00|2252.65|2245.35|2254.15|2246.85|2255.75|2248.45|2250.65|2243.35|28
1733791450000|2024-12-10 00:44:10|2253.65|2246.35|2252.15|2244.85|2253.65|2246.35|2251.2|2243.9|28
1733791460000|2024-12-10 00:44:20|2252.58|2245.28|2252.15|2244.85|2253.15|2245.85|2250.15|2242.85|31
1733791470000|2024-12-10 00:44:30|2252.18|2244.88|2252.15|2244.85|2252.85|2245.55|2251.38|2244.08|30
1733791480000|2024-12-10 00:44:40|2252.4|2245.1|2251.25|2243.95|2253.18|2245.88|2251.25|2243.95|26
1733791490000|2024-12-10 00:44:50|2251.4|2244.1|2253.15|2245.85|2254.98|2247.68|2251.4|2244.1|34
1733791500000|2024-12-10 00:45:00|2253.1|2245.8|2251.4|2244.1|2253.1|2245.8|2251.15|2243.85|23
1733791510000|2024-12-10 00:45:10|2251.35|2244.05|2253.15|2245.85|2255.34|2248.04|2250.15|2242.85|31
1733791520000|2024-12-10 00:45:20|2253.05|2245.75|2253.6|2246.3|2255.29|2247.99|2253.05|2245.75|38
1733791530000|2024-12-10 00:45:30|2253.18|2245.88|2257.54|2250.24|2257.54|2250.24|2253.1|2245.8|37
1733791540000|2024-12-10 00:45:40|2257.64|2250.34|2254.05|2246.75|2258.23|2250.93|2254.05|2246.75|34
1733791550000|2024-12-10 00:45:50|2254.01|2246.71|2252.18|2244.88|2254.05|2246.75|2251.25|2243.95|21
1733791560000|2024-12-10 00:46:00|2252.21|2244.91|2252.18|2244.88|2253.26|2245.96|2251.25|2243.95|35
1733791570000|2024-12-10 00:46:10|2252.15|2244.85|2251.85|2244.55|2253.32|2246.02|2251.85|2244.55|32
1733791580000|2024-12-10 00:46:20|2251.25|2243.95|2248.15|2240.85|2251.75|2244.45|2248|2240.7|19
1733791590000|2024-12-10 00:46:30|2249.1|2241.8|2250.4|2243.1|2251|2243.7|2248.95|2241.65|21
1733791600000|2024-12-10 00:46:40|2250.15|2242.85|2252.15|2244.85|2253.95|2246.65|2250.15|2242.85|34
1733791610000|2024-12-10 00:46:50|2253.35|2246.05|2252.15|2244.85|2253.35|2246.05|2251.15|2243.85|23
1733791620000|2024-12-10 00:47:00|2251.15|2243.85|2253.15|2245.85|2254.15|2246.85|2250.15|2242.85|24
1733791630000|2024-12-10 00:47:10|2253.25|2245.95|2256.85|2249.55|2257.11|2249.81|2253.25|2245.95|34
1733791640000|2024-12-10 00:47:20|2256.45|2249.15|2263.22|2255.92|2263.58|2256.28|2255.15|2247.85|35
1733791650000|2024-12-10 00:47:30|2265.25|2257.95|2263.15|2255.85|2265.7|2258.4|2263.15|2255.85|38
1733791660000|2024-12-10 00:47:40|2263.25|2255.95|2257.65|2250.35|2264.2|2256.9|2257.65|2250.35|33
1733791670000|2024-12-10 00:47:50|2258.15|2250.85|2261.4|2254.1|2262.07|2254.77|2256.15|2248.85|34
1733791680000|2024-12-10 00:48:00|2262.15|2254.85|2260.33|2253.03|2262.6|2255.3|2260.15|2252.85|28
1733791690000|2024-12-10 00:48:10|2261.5|2254.2|2260.95|2253.65|2261.7|2254.4|2258.4|2251.1|31
1733791700000|2024-12-10 00:48:20|2261.1|2253.8|2258.08|2250.78|2261.3|2254|2257.95|2250.65|30
1733791710000|2024-12-10 00:48:30|2258.58|2251.28|2264.65|2257.35|2264.65|2257.35|2256.5|2249.2|35
1733791720000|2024-12-10 00:48:40|2263.65|2256.35|2260.15|2252.85|2264.15|2256.85|2260.15|2252.85|37
1733791730000|2024-12-10 00:48:50|2261.15|2253.85|2261.1|2253.8|2261.65|2254.35|2259.15|2251.85|28
1733791740000|2024-12-10 00:49:00|2260.3|2253|2257.95|2250.65|2261.1|2253.8|2257.15|2249.85|32
1733791750000|2024-12-10 00:49:10|2257.28|2249.98|2256.15|2248.85|2257.6|2250.3|2255.15|2247.85|27
1733791760000|2024-12-10 00:49:20|2256.8|2249.5|2254|2246.7|2256.95|2249.65|2254|2246.7|22
1733791770000|2024-12-10 00:49:30|2253.7|2246.4|2256.15|2248.85|2256.65|2249.35|2253.2|2245.9|29
1733791780000|2024-12-10 00:49:40|2254.65|2247.35|2254.41|2247.11|2256.15|2248.85|2254.22|2246.92|31
1733791790000|2024-12-10 00:49:50|2254.6|2247.3|2256.15|2248.85|2256.8|2249.5|2254.15|2246.85|26
1733791800000|2024-12-10 00:50:00|2256.65|2249.35|2255.52|2248.22|2256.65|2249.35|2253.2|2245.9|28
1733791810000|2024-12-10 00:50:10|2255.2|2247.9|2250.15|2242.85|2255.2|2247.9|2250.15|2242.85|34
1733791820000|2024-12-10 00:50:20|2251.15|2243.85|2253.35|2246.05|2253.4|2246.1|2250.15|2242.85|34
1733791830000|2024-12-10 00:50:30|2252.24|2244.94|2250.43|2243.13|2253.15|2245.85|2248.3|2241|27
1733791840000|2024-12-10 00:50:40|2249.4|2242.1|2248.4|2241.1|2250.55|2243.25|2248.15|2240.85|30
1733791850000|2024-12-10 00:50:50|2248.31|2241.01|2249.71|2242.41|2250.65|2243.35|2248.28|2240.98|33
1733791860000|2024-12-10 00:51:00|2250.18|2242.88|2252.4|2245.1|2252.4|2245.1|2250.15|2242.85|30
1733791870000|2024-12-10 00:51:10|2252.65|2245.35|2250.15|2242.85|2252.65|2245.35|2249.65|2242.35|28
1733791880000|2024-12-10 00:51:20|2250.22|2242.92|2248.15|2240.85|2251|2243.7|2247.15|2239.85|30
1733791890000|2024-12-10 00:51:30|2247.15|2239.85|2250.15|2242.85|2250.35|2243.05|2247.15|2239.85|34
1733791900000|2024-12-10 00:51:40|2251.2|2243.9|2251.83|2244.53|2252.35|2245.05|2250.2|2242.9|30
1733791910000|2024-12-10 00:51:50|2252.1|2244.8|2251.9|2244.6|2252.55|2245.25|2250.28|2242.98|30
1733791920000|2024-12-10 00:52:00|2252|2244.7|2251.47|2244.17|2253.4|2246.1|2250|2242.7|31
1733791930000|2024-12-10 00:52:10|2251.04|2243.74|2251.15|2243.85|2252.95|2245.65|2250.27|2242.97|33
1733791940000|2024-12-10 00:52:20|2249.15|2241.85|2247.65|2240.35|2250.25|2242.95|2247.25|2239.95|33
1733791950000|2024-12-10 00:52:30|2247.25|2239.95|2244.65|2237.35|2248.61|2241.31|2244.65|2237.35|29
1733791960000|2024-12-10 00:52:40|2245.65|2238.35|2240|2232.7|2245.65|2238.35|2239.35|2232.05|34
1733791970000|2024-12-10 00:52:50|2241.15|2233.85|2242.15|2234.85|2242.21|2234.91|2239.55|2232.25|31
1733791980000|2024-12-10 00:53:00|2242.45|2235.15|2243.35|2236.05|2244.09|2236.79|2242.15|2234.85|35
1733791990000|2024-12-10 00:53:10|2243.25|2235.95|2241.4|2234.1|2244.15|2236.85|2241.38|2234.08|22
1733792000000|2024-12-10 00:53:20|2241.75|2234.45|2240.38|2233.08|2242.55|2235.25|2238.6|2231.3|29
1733792010000|2024-12-10 00:53:30|2239.15|2231.85|2239.01|2231.71|2240.15|2232.85|2238.15|2230.85|23
1733792020000|2024-12-10 00:53:40|2239.23|2231.93|2241.75|2234.45|2242.25|2234.95|2239.1|2231.8|36
1733792030000|2024-12-10 00:53:50|2241.85|2234.55|2242.3|2235|2243.5|2236.2|2241.85|2234.55|25
1733792040000|2024-12-10 00:54:00|2242.15|2234.85|2243.28|2235.98|2243.65|2236.35|2242.15|2234.85|29
1733792050000|2024-12-10 00:54:10|2243.3|2236|2242.35|2235.05|2244.15|2236.85|2241.15|2233.85|26
1733792060000|2024-12-10 00:54:20|2242.38|2235.08|2242.15|2234.85|2244.28|2236.98|2242.15|2234.85|22
1733792070000|2024-12-10 00:54:30|2242.25|2234.95|2241.15|2233.85|2243.15|2235.85|2241.15|2233.85|18
1733792080000|2024-12-10 00:54:40|2241.3|2234|2241.65|2234.35|2242.5|2235.2|2240.25|2232.95|23
1733792090000|2024-12-10 00:54:50|2240.65|2233.35|2242.4|2235.1|2242.4|2235.1|2240.48|2233.18|31
1733792100000|2024-12-10 00:55:00|2241.3|2234|2241.22|2233.92|2241.9|2234.6|2240.65|2233.35|28
1733792110000|2024-12-10 00:55:10|2240.65|2233.35|2241.27|2233.97|2241.5|2234.2|2240.3|2233|25
1733792120000|2024-12-10 00:55:20|2241.6|2234.3|2238.15|2230.85|2242.65|2235.35|2238.15|2230.85|25
1733792130000|2024-12-10 00:55:30|2237.95|2230.65|2234.65|2227.35|2239.15|2231.85|2234.65|2227.35|13
1733792140000|2024-12-10 00:55:40|2234.45|2227.15|2234.26|2226.96|2235.35|2228.05|2232.9|2225.6|23
1733792150000|2024-12-10 00:55:50|2234.28|2226.98|2233.35|2226.05|2235.35|2228.05|2233.15|2225.85|24
1733792160000|2024-12-10 00:56:00|2233.39|2226.09|2234.45|2227.15|2235.55|2228.25|2233.25|2225.95|25
1733792170000|2024-12-10 00:56:10|2234.27|2226.97|2233.15|2225.85|2234.27|2226.97|2232.61|2225.31|21
1733792180000|2024-12-10 00:56:20|2233.6|2226.3|2234.15|2226.85|2235.15|2227.85|2233.15|2225.85|15
1733792190000|2024-12-10 00:56:30|2235.15|2227.85|2234.65|2227.35|2236.15|2228.85|2234.15|2226.85|11
1733792200000|2024-12-10 00:56:40|2234.15|2226.85|2234.28|2226.98|2234.31|2227.01|2233.15|2225.85|5
1733792210000|2024-12-10 00:56:50|2234.6|2227.3|2235.15|2227.85|2237.25|2229.95|2233.3|2226|20
1733792220000|2024-12-10 00:57:00|2235.65|2228.35|2235.7|2228.4|2236.2|2228.9|2233.85|2226.55|18
1733792230000|2024-12-10 00:57:10|2235.15|2227.85|2235.15|2227.85|2237.15|2229.85|2235.15|2227.85|15
1733792240000|2024-12-10 00:57:20|2234.65|2227.35|2235.35|2228.05|2237.08|2229.78|2234.3|2227|13
1733792250000|2024-12-10 00:57:30|2237.3|2230|2236.35|2229.05|2238.4|2231.1|2235.8|2228.5|18
1733792260000|2024-12-10 00:57:40|2236.15|2228.85|2234.15|2226.85|2236.15|2228.85|2234.15|2226.85|7
1733792270000|2024-12-10 00:57:50|2234.25|2226.95|2235.15|2227.85|2235.65|2228.35|2234.15|2226.85|14
1733792280000|2024-12-10 00:58:00|2236.55|2229.25|2236.65|2229.35|2239.9|2232.6|2234.3|2227|23
1733792290000|2024-12-10 00:58:10|2236.45|2229.15|2239.93|2232.63|2239.93|2232.63|2236.45|2229.15|15
1733792300000|2024-12-10 00:58:20|2240.95|2233.65|2244.1|2236.8|2244.1|2236.8|2240.05|2232.75|30
1733792310000|2024-12-10 00:58:30|2242.39|2235.09|2246.05|2238.75|2246.05|2238.75|2242.15|2234.85|28
1733792320000|2024-12-10 00:58:40|2246.1|2238.8|2246.63|2239.33|2248.25|2240.95|2246.1|2238.8|23
1733792330000|2024-12-10 00:58:50|2246.53|2239.23|2249.69|2242.39|2249.69|2242.39|2245.35|2238.05|15
1733792340000|2024-12-10 00:59:00|2250.5|2243.2|2250.63|2243.33|2251.5|2244.2|2249.46|2242.16|32
1733792350000|2024-12-10 00:59:10|2250.65|2243.35|2249.15|2241.85|2250.65|2243.35|2248.15|2240.85|21
1733792360000|2024-12-10 00:59:20|2249.2|2241.9|2250.15|2242.85|2251.35|2244.05|2249.15|2241.85|19
1733792370000|2024-12-10 00:59:30|2250.3|2243|2250.15|2242.85|2252.15|2244.85|2250.15|2242.85|17
1733792380000|2024-12-10 00:59:40|2250.65|2243.35|2249.65|2242.35|2250.65|2243.35|2249.65|2242.35|5
1733792390000|2024-12-10 00:59:50|2249.5|2242.2|2250.7|2243.4|2250.75|2243.45|2249.43|2242.13|24
1733792400000|2024-12-10 01:00:00|2250.45|2243.15|2248.96|2241.66|2252.45|2245.15|2247.85|2240.55|31
1733792410000|2024-12-10 01:00:10|2249.3|2242|2250.91|2243.61|2251.5|2244.2|2247.85|2240.55|30
1733792420000|2024-12-10 01:00:20|2251.08|2243.78|2248.71|2241.41|2252.25|2244.95|2248.15|2240.85|28
1733792430000|2024-12-10 01:00:30|2249.15|2241.85|2248.55|2241.25|2249.2|2241.9|2247.35|2240.05|25
1733792440000|2024-12-10 01:00:40|2248.85|2241.55|2248.8|2241.5|2250.45|2243.15|2248.6|2241.3|27
1733792450000|2024-12-10 01:00:50|2249.15|2241.85|2249.23|2241.93|2250.45|2243.15|2249.15|2241.85|21
1733792460000|2024-12-10 01:01:00|2249.22|2241.92|2245.95|2238.65|2249.85|2242.55|2245.95|2238.65|27
1733792470000|2024-12-10 01:01:10|2245.85|2238.55|2247.15|2239.85|2249.1|2241.8|2245.15|2237.85|33
1733792480000|2024-12-10 01:01:20|2246.15|2238.85|2245.54|2238.24|2247.15|2239.85|2245.15|2237.85|19
1733792490000|2024-12-10 01:01:30|2246.15|2238.85|2248.01|2240.71|2249.68|2242.38|2246.15|2238.85|31
1733792500000|2024-12-10 01:01:40|2248.1|2240.8|2247.47|2240.17|2249.05|2241.75|2247.15|2239.85|22
1733792510000|2024-12-10 01:01:50|2247.9|2240.6|2243.82|2236.52|2247.9|2240.6|2243.3|2236|22
1733792520000|2024-12-10 01:02:00|2245.02|2237.72|2244.64|2237.34|2245.91|2238.61|2243.15|2235.85|32
1733792530000|2024-12-10 01:02:10|2245.15|2237.85|2251.7|2244.4|2251.7|2244.4|2245.15|2237.85|37
1733792540000|2024-12-10 01:02:20|2251.15|2243.85|2250.85|2243.55|2253.4|2246.1|2250.74|2243.44|35
1733792550000|2024-12-10 01:02:30|2250.65|2243.35|2248.95|2241.65|2252.15|2244.85|2248.95|2241.65|21
1733792560000|2024-12-10 01:02:40|2248.35|2241.05|2246.35|2239.05|2248.35|2241.05|2245.15|2237.85|32
1733792570000|2024-12-10 01:02:50|2246.75|2239.45|2244.4|2237.1|2247|2239.7|2243.3|2236|24
1733792580000|2024-12-10 01:03:00|2244.3|2237|2247.32|2240.02|2247.32|2240.02|2244.15|2236.85|29
1733792590000|2024-12-10 01:03:10|2246.85|2239.55|2246.93|2239.63|2248.15|2240.85|2245.35|2238.05|27
1733792600000|2024-12-10 01:03:20|2247.31|2240.01|2246.47|2239.17|2248.03|2240.73|2246.2|2238.9|29
1733792610000|2024-12-10 01:03:30|2246.25|2238.95|2245.15|2237.85|2247.7|2240.4|2244.9|2237.6|17
1733792620000|2024-12-10 01:03:40|2244.65|2237.35|2243.15|2235.85|2244.9|2237.6|2242.85|2235.55|11
1733792630000|2024-12-10 01:03:50|2243.65|2236.35|2242.85|2235.55|2243.65|2236.35|2241.4|2234.1|19
1733792640000|2024-12-10 01:04:00|2243.55|2236.25|2244.55|2237.25|2245.15|2237.85|2243.1|2235.8|24
1733792650000|2024-12-10 01:04:10|2245.15|2237.85|2245.3|2238|2247.2|2239.9|2245.15|2237.85|24
1733792660000|2024-12-10 01:04:20|2245.15|2237.85|2244.85|2237.55|2246.2|2238.9|2243.85|2236.55|26
1733792670000|2024-12-10 01:04:30|2245.2|2237.9|2242.48|2235.18|2245.5|2238.2|2242.15|2234.85|19
1733792680000|2024-12-10 01:04:40|2243.15|2235.85|2245.5|2238.2|2245.64|2238.34|2243|2235.7|20
1733792690000|2024-12-10 01:04:50|2245.6|2238.3|2244.05|2236.75|2247.5|2240.2|2242.3|2235|26
1733792700000|2024-12-10 01:05:00|2244.15|2236.85|2243.65|2236.35|2244.65|2237.35|2243.15|2235.85|16
1733792710000|2024-12-10 01:05:10|2243.15|2235.85|2245.15|2237.85|2245.65|2238.35|2243.15|2235.85|18
1733792720000|2024-12-10 01:05:20|2245.55|2238.25|2246.9|2239.6|2249.1|2241.8|2245.55|2238.25|30
1733792730000|2024-12-10 01:05:30|2246.8|2239.5|2243.35|2236.05|2247.29|2239.99|2243.15|2235.85|25
1733792740000|2024-12-10 01:05:40|2244.15|2236.85|2247.75|2240.45|2247.8|2240.5|2244.15|2236.85|29
1733792750000|2024-12-10 01:05:50|2247.85|2240.55|2249|2241.7|2250.86|2243.56|2247.85|2240.55|26
1733792760000|2024-12-10 01:06:00|2248.15|2240.85|2246.15|2238.85|2248.15|2240.85|2245.15|2237.85|21
1733792770000|2024-12-10 01:06:10|2246|2238.7|2246.9|2239.6|2248.95|2241.65|2245.25|2237.95|20
1733792780000|2024-12-10 01:06:20|2247.1|2239.8|2251.15|2243.85|2251.4|2244.1|2247.1|2239.8|32
1733792790000|2024-12-10 01:06:30|2250.15|2242.85|2252.35|2245.05|2253.9|2246.6|2250.15|2242.85|25
1733792800000|2024-12-10 01:06:40|2253.15|2245.85|2253.3|2246|2254.85|2247.55|2253.15|2245.85|24
1733792810000|2024-12-10 01:06:50|2252.8|2245.5|2252.7|2245.4|2253.15|2245.85|2250.1|2242.8|26
1733792820000|2024-12-10 01:07:00|2252.85|2245.55|2249.3|2242|2253.05|2245.75|2249.3|2242|28
1733792830000|2024-12-10 01:07:10|2249.5|2242.2|2248.78|2241.48|2250.95|2243.65|2248|2240.7|24
1733792840000|2024-12-10 01:07:20|2246.25|2238.95|2243.9|2236.6|2247.65|2240.35|2241.95|2234.65|30
1733792850000|2024-12-10 01:07:30|2242.31|2235.01|2244.77|2237.47|2245.35|2238.05|2242.31|2235.01|31
1733792860000|2024-12-10 01:07:40|2244.3|2237|2241.15|2233.85|2245.15|2237.85|2240.15|2232.85|30
1733792870000|2024-12-10 01:07:50|2240.8|2233.5|2239.15|2231.85|2240.8|2233.5|2237.25|2229.95|25
1733792880000|2024-12-10 01:08:00|2239.1|2231.8|2238.5|2231.2|2240.39|2233.09|2238.15|2230.85|25
1733792890000|2024-12-10 01:08:10|2238.4|2231.1|2237.65|2230.35|2239.2|2231.9|2237.65|2230.35|12
1733792900000|2024-12-10 01:08:20|2239.25|2231.95|2234.53|2227.23|2239.25|2231.95|2234.4|2227.1|34
1733792910000|2024-12-10 01:08:30|2234.4|2227.1|2234|2226.7|2235.15|2227.85|2233|2225.7|18
1733792920000|2024-12-10 01:08:40|2233.3|2226|2231.15|2223.85|2233.85|2226.55|2230.15|2222.85|30
1733792930000|2024-12-10 01:08:50|2231.05|2223.75|2230.2|2222.9|2232.15|2224.85|2229.15|2221.85|31
1733792940000|2024-12-10 01:09:00|2231|2223.7|2230.15|2222.85|2231.65|2224.35|2230.15|2222.85|14
1733792950000|2024-12-10 01:09:10|2230.4|2223.1|2232.3|2225|2234.25|2226.95|2230.3|2223|32
1733792960000|2024-12-10 01:09:20|2232.4|2225.1|2235.15|2227.85|2235.5|2228.2|2232.4|2225.1|28
1733792970000|2024-12-10 01:09:30|2234.85|2227.55|2235.55|2228.25|2236.4|2229.1|2234.15|2226.85|25
1733792980000|2024-12-10 01:09:40|2235.5|2228.2|2236.15|2228.85|2237.1|2229.8|2235.5|2228.2|21
1733792990000|2024-12-10 01:09:50|2235.65|2228.35|2236.15|2228.85|2236.5|2229.2|2235.35|2228.05|9
1733793000000|2024-12-10 01:10:00|2236.45|2229.15|2235.25|2227.95|2236.65|2229.35|2233.15|2225.85|30
1733793010000|2024-12-10 01:10:10|2234.25|2226.95|2238.71|2231.41|2239.4|2232.1|2234.25|2226.95|33
1733793020000|2024-12-10 01:10:20|2239.2|2231.9|2235.15|2227.85|2239.2|2231.9|2234.15|2226.85|31
1733793030000|2024-12-10 01:10:30|2234.65|2227.35|2233.85|2226.55|2235.38|2228.08|2233.15|2225.85|31
1733793040000|2024-12-10 01:10:40|2233.35|2226.05|2233.65|2226.35|2235.41|2228.11|2233.15|2225.85|21
1733793050000|2024-12-10 01:10:50|2233.15|2225.85|2230.15|2222.85|2233.4|2226.1|2229.15|2221.85|13
1733793060000|2024-12-10 01:11:00|2229.65|2222.35|2229.15|2221.85|2231|2223.7|2228.15|2220.85|26
1733793070000|2024-12-10 01:11:10|2228.15|2220.85|2229.1|2221.8|2229.55|2222.25|2226.35|2219.05|22
1733793080000|2024-12-10 01:11:20|2228.86|2221.56|2228.65|2221.35|2230.1|2222.8|2228.65|2221.35|25
1733793090000|2024-12-10 01:11:30|2229.65|2222.35|2227.15|2219.85|2229.65|2222.35|2226.7|2219.4|22
1733793100000|2024-12-10 01:11:40|2228.5|2221.2|2227.65|2220.35|2228.5|2221.2|2227.15|2219.85|15
1733793110000|2024-12-10 01:11:50|2227.15|2219.85|2225.1|2217.8|2227.7|2220.4|2225.1|2217.8|20
1733793120000|2024-12-10 01:12:00|2225.15|2217.85|2225.3|2218|2226.65|2219.35|2225.15|2217.85|21
1733793130000|2024-12-10 01:12:10|2226.15|2218.85|2224.15|2216.85|2227.5|2220.2|2224.15|2216.85|14
1733793140000|2024-12-10 01:12:20|2225.15|2217.85|2223.65|2216.35|2225.15|2217.85|2223.15|2215.85|15
1733793150000|2024-12-10 01:12:30|2223.15|2215.85|2223.1|2215.8|2224.15|2216.85|2221.7|2214.4|16
1733793160000|2024-12-10 01:12:40|2222.6|2215.3|2222.48|2215.18|2223.3|2216|2221.5|2214.2|28
1733793170000|2024-12-10 01:12:50|2222.84|2215.54|2223.2|2215.9|2223.2|2215.9|2222.23|2214.93|16
1733793180000|2024-12-10 01:13:00|2221.15|2213.85|2223.15|2215.85|2223.5|2216.2|2221.15|2213.85|32
1733793190000|2024-12-10 01:13:10|2222.15|2214.85|2220.15|2212.85|2222.15|2214.85|2219.15|2211.85|23
1733793200000|2024-12-10 01:13:20|2219.15|2211.85|2220.65|2213.35|2220.77|2213.47|2219.15|2211.85|19
1733793210000|2024-12-10 01:13:30|2220.37|2213.07|2220.1|2212.8|2221.65|2214.35|2219.15|2211.85|20
1733793220000|2024-12-10 01:13:40|2219.6|2212.3|2219.95|2212.65|2220.3|2213|2218.78|2211.48|37
1733793230000|2024-12-10 01:13:50|2219.55|2212.25|2219.15|2211.85|2220.55|2213.25|2219.15|2211.85|19
1733793240000|2024-12-10 01:14:00|2219.68|2212.38|2220.59|2213.29|2220.59|2213.29|2219.48|2212.18|30
1733793250000|2024-12-10 01:14:10|2219.7|2212.4|2219.5|2212.2|2221.85|2214.55|2218.65|2211.35|35
1733793260000|2024-12-10 01:14:20|2218.5|2211.2|2222.15|2214.85|2222.55|2215.25|2218.45|2211.15|30
1733793270000|2024-12-10 01:14:30|2222.65|2215.35|2220.3|2213|2222.65|2215.35|2220.15|2212.85|22
1733793280000|2024-12-10 01:14:40|2220.15|2212.85|2220.15|2212.85|2221.5|2214.2|2220.15|2212.85|22
1733793290000|2024-12-10 01:14:50|2220.73|2213.43|2220.17|2212.87|2220.78|2213.48|2219.7|2212.4|33
1733793300000|2024-12-10 01:15:00|2220.13|2212.83|2220.14|2212.84|2220.5|2213.2|2218.67|2211.37|39
1733793310000|2024-12-10 01:15:10|2220.11|2212.81|2219.51|2212.21|2221.35|2214.05|2219.51|2212.21|34
1733793320000|2024-12-10 01:15:20|2219.03|2211.73|2220.1|2212.8|2220.79|2213.49|2218.63|2211.33|38
1733793330000|2024-12-10 01:15:30|2220.19|2212.89|2220.77|2213.47|2221.28|2213.98|2219.68|2212.38|40
1733793340000|2024-12-10 01:15:40|2220.74|2213.44|2221.47|2214.17|2221.49|2214.19|2220.15|2212.85|29
1733793350000|2024-12-10 01:15:50|2221.15|2213.85|2221.05|2213.75|2221.15|2213.85|2220.15|2212.85|24
1733793360000|2024-12-10 01:16:00|2221.01|2213.71|2222.39|2215.09|2222.39|2215.09|2220.15|2212.85|36
1733793370000|2024-12-10 01:16:10|2223.07|2215.77|2223.15|2215.85|2223.6|2216.3|2221.25|2213.95|27
1733793380000|2024-12-10 01:16:20|2223.18|2215.88|2225.62|2218.32|2225.62|2218.32|2222.06|2214.76|37
1733793390000|2024-12-10 01:16:30|2225.73|2218.43|2226.24|2218.94|2227.07|2219.77|2225.06|2217.76|35
1733793400000|2024-12-10 01:16:40|2226.2|2218.9|2226.13|2218.83|2226.81|2219.51|2225|2217.7|33
1733793410000|2024-12-10 01:16:50|2226.2|2218.9|2226.78|2219.48|2227.09|2219.79|2226.05|2218.75|35
1733793420000|2024-12-10 01:17:00|2226.7|2219.4|2226.65|2219.35|2227.65|2220.35|2226.3|2219|24
1733793430000|2024-12-10 01:17:10|2227.4|2220.1|2225.3|2218|2227.4|2220.1|2224.15|2216.85|32
1733793440000|2024-12-10 01:17:20|2225.65|2218.35|2227.54|2220.24|2227.54|2220.24|2225.65|2218.35|14
1733793450000|2024-12-10 01:17:30|2227.32|2220.02|2223.65|2216.35|2228.5|2221.2|2223.15|2215.85|29
1733793460000|2024-12-10 01:17:40|2222.7|2215.4|2225.5|2218.2|2225.5|2218.2|2222.2|2214.9|30
1733793470000|2024-12-10 01:17:50|2225.72|2218.42|2226.28|2218.98|2226.4|2219.1|2224.15|2216.85|23
1733793480000|2024-12-10 01:18:00|2226.31|2219.01|2223.05|2215.75|2226.31|2219.01|2222.88|2215.58|23
1733793490000|2024-12-10 01:18:10|2221.25|2213.95|2223.15|2215.85|2223.15|2215.85|2220.15|2212.85|24
1733793500000|2024-12-10 01:18:20|2223.19|2215.89|2223.15|2215.85|2226.15|2218.85|2223.15|2215.85|34
1733793510000|2024-12-10 01:18:30|2222.9|2215.6|2222.15|2214.85|2224.15|2216.85|2221.5|2214.2|19
1733793520000|2024-12-10 01:18:40|2223.15|2215.85|2223.15|2215.85|2223.15|2215.85|2221.15|2213.85|15
1733793530000|2024-12-10 01:18:50|2222.15|2214.85|2223.65|2216.35|2224.4|2217.1|2221.65|2214.35|20
1733793540000|2024-12-10 01:19:00|2222.65|2215.35|2221.6|2214.3|2223.65|2216.35|2221.15|2213.85|17
1733793550000|2024-12-10 01:19:10|2221.65|2214.35|2220.65|2213.35|2222.4|2215.1|2219.15|2211.85|30
1733793560000|2024-12-10 01:19:20|2220.24|2212.94|2216.35|2209.05|2220.24|2212.94|2216.15|2208.85|23
1733793570000|2024-12-10 01:19:30|2217.89|2210.59|2218.3|2211|2220.25|2212.95|2216.35|2209.05|25
1733793580000|2024-12-10 01:19:40|2219.15|2211.85|2215.15|2207.85|2219.65|2212.35|2215.15|2207.85|14
1733793590000|2024-12-10 01:19:50|2214.65|2207.35|2214.15|2206.85|2215.4|2208.1|2212.5|2205.2|25
1733793600000|2024-12-10 01:20:00|2214.65|2207.35|2220.05|2212.75|2220.05|2212.75|2213.6|2206.3|29
1733793610000|2024-12-10 01:20:10|2219.65|2212.35|2218.35|2211.05|2223.15|2215.85|2218.35|2211.05|29
1733793620000|2024-12-10 01:20:20|2219.35|2212.05|2219.15|2211.85|2221.15|2213.85|2219.15|2211.85|27
1733793630000|2024-12-10 01:20:30|2218.65|2211.35|2217.19|2209.89|2219.65|2212.35|2215.8|2208.5|22
1733793640000|2024-12-10 01:20:40|2217.65|2210.35|2219.32|2212.02|2220.47|2213.17|2216.93|2209.63|36
1733793650000|2024-12-10 01:20:50|2219.3|2212|2223.15|2215.85|2224.05|2216.75|2219.23|2211.93|27
1733793660000|2024-12-10 01:21:00|2223.9|2216.6|2220.8|2213.5|2224.6|2217.3|2220.15|2212.85|31
1733793670000|2024-12-10 01:21:10|2221.15|2213.85|2223.99|2216.69|2224.1|2216.8|2220.65|2213.35|28
1733793680000|2024-12-10 01:21:20|2224.15|2216.85|2222.2|2214.9|2224.15|2216.85|2221.15|2213.85|32
1733793690000|2024-12-10 01:21:30|2222.15|2214.85|2221.39|2214.09|2222.15|2214.85|2220.15|2212.85|25
1733793700000|2024-12-10 01:21:40|2221.65|2214.35|2223.15|2215.85|2223.5|2216.2|2221.15|2213.85|20
1733793710000|2024-12-10 01:21:50|2221.65|2214.35|2226.3|2219|2226.3|2219|2221.35|2214.05|30
1733793720000|2024-12-10 01:22:00|2226.2|2218.9|2224.98|2217.68|2227.25|2219.95|2224.6|2217.3|24
1733793730000|2024-12-10 01:22:10|2225.28|2217.98|2225.35|2218.05|2227.15|2219.85|2224.15|2216.85|25
1733793740000|2024-12-10 01:22:20|2224.35|2217.05|2227.15|2219.85|2228.2|2220.9|2224.35|2217.05|32
1733793750000|2024-12-10 01:22:30|2226.15|2218.85|2227.15|2219.85|2229.15|2221.85|2226.15|2218.85|28
1733793760000|2024-12-10 01:22:40|2226.9|2219.6|2226.15|2218.85|2226.9|2219.6|2224.15|2216.85|22
1733793770000|2024-12-10 01:22:50|2225.65|2218.35|2224.65|2217.35|2226.15|2218.85|2224.15|2216.85|27
1733793780000|2024-12-10 01:23:00|2225.15|2217.85|2222.15|2214.85|2225.65|2218.35|2222.15|2214.85|17
1733793790000|2024-12-10 01:23:10|2221.65|2214.35|2218.65|2211.35|2222.65|2215.35|2218.65|2211.35|14
1733793800000|2024-12-10 01:23:20|2218.8|2211.5|2215.65|2208.35|2219.15|2211.85|2215.15|2207.85|22
1733793810000|2024-12-10 01:23:30|2215.15|2207.85|2219.55|2212.25|2219.55|2212.25|2214.99|2207.69|32
1733793820000|2024-12-10 01:23:40|2218.15|2210.85|2218.7|2211.4|2220.4|2213.1|2216.65|2209.35|21
1733793830000|2024-12-10 01:23:50|2218.65|2211.35|2217.15|2209.85|2219.2|2211.9|2217.15|2209.85|14
1733793840000|2024-12-10 01:24:00|2217.26|2209.96|2218.15|2210.85|2219.15|2211.85|2217.26|2209.96|15
1733793850000|2024-12-10 01:24:10|2217.65|2210.35|2218.15|2210.85|2219.3|2212|2217.3|2210|16
1733793860000|2024-12-10 01:24:20|2217.65|2210.35|2217.55|2210.25|2218.85|2211.55|2216.15|2208.85|26
1733793870000|2024-12-10 01:24:30|2217.15|2209.85|2218.15|2210.85|2219.55|2212.25|2217.15|2209.85|15
1733793880000|2024-12-10 01:24:40|2216.75|2209.45|2217.15|2209.85|2218.65|2211.35|2216.15|2208.85|23
1733793890000|2024-12-10 01:24:50|2216.15|2208.85|2219.15|2211.85|2219.15|2211.85|2216.15|2208.85|26
1733793900000|2024-12-10 01:25:00|2218.3|2211|2218.15|2210.85|2219.6|2212.3|2217.15|2209.85|31
1733793910000|2024-12-10 01:25:10|2217.15|2209.85|2215.65|2208.35|2217.6|2210.3|2213.45|2206.15|20
1733793920000|2024-12-10 01:25:20|2216.35|2209.05|2218.4|2211.1|2218.4|2211.1|2214.15|2206.85|32
1733793930000|2024-12-10 01:25:30|2217.4|2210.1|2218.15|2210.85|2219.5|2212.2|2217.15|2209.85|25
1733793940000|2024-12-10 01:25:40|2217.65|2210.35|2218.15|2210.85|2219.55|2212.25|2217.15|2209.85|12
1733793950000|2024-12-10 01:25:50|2219.65|2212.35|2220.15|2212.85|2220.15|2212.85|2218.15|2210.85|12
1733793960000|2024-12-10 01:26:00|2219.15|2211.85|2215.15|2207.85|2219.65|2212.35|2215.15|2207.85|21
1733793970000|2024-12-10 01:26:10|2214.85|2207.55|2216.25|2208.95|2217.15|2209.85|2214.15|2206.85|19
1733793980000|2024-12-10 01:26:20|2217.65|2210.35|2214.15|2206.85|2217.65|2210.35|2214.15|2206.85|14
1733793990000|2024-12-10 01:26:30|2214.3|2207|2217.6|2210.3|2219.15|2211.85|2214.3|2207|24
1733794000000|2024-12-10 01:26:40|2217.15|2209.85|2216.15|2208.85|2218.15|2210.85|2215.5|2208.2|12
1733794010000|2024-12-10 01:26:50|2216.4|2209.1|2220.65|2213.35|2221.15|2213.85|2216.4|2209.1|21
1733794020000|2024-12-10 01:27:00|2221.15|2213.85|2222.15|2214.85|2222.5|2215.2|2219.15|2211.85|31
1733794030000|2024-12-10 01:27:10|2221.15|2213.85|2223.15|2215.85|2223.15|2215.85|2219.3|2212|22
1733794040000|2024-12-10 01:27:20|2222.15|2214.85|2224.4|2217.1|2224.4|2217.1|2221.3|2214|26
1733794050000|2024-12-10 01:27:30|2224.38|2217.08|2225.15|2217.85|2226|2218.7|2223.15|2215.85|28
1733794060000|2024-12-10 01:27:40|2224.65|2217.35|2224.9|2217.6|2224.9|2217.6|2221.15|2213.85|17
1733794070000|2024-12-10 01:27:50|2224.68|2217.38|2223.65|2216.35|2225.25|2217.95|2222.15|2214.85|20
1733794080000|2024-12-10 01:28:00|2222.65|2215.35|2225.31|2218.01|2226.25|2218.95|2222.15|2214.85|26
1733794090000|2024-12-10 01:28:10|2225.35|2218.05|2226.5|2219.2|2227.36|2220.06|2225.15|2217.85|35
1733794100000|2024-12-10 01:28:20|2227.5|2220.2|2227.65|2220.35|2228.65|2221.35|2226.33|2219.03|31
1733794110000|2024-12-10 01:28:30|2227.15|2219.85|2226.4|2219.1|2227.92|2220.62|2225.3|2218|31
1733794120000|2024-12-10 01:28:40|2226.41|2219.11|2227.3|2220|2227.85|2220.55|2226.15|2218.85|25
1733794130000|2024-12-10 01:28:50|2227.5|2220.2|2230.65|2223.35|2231.15|2223.85|2227.45|2220.15|32
1733794140000|2024-12-10 01:29:00|2229.65|2222.35|2228.15|2220.85|2230.15|2222.85|2226.65|2219.35|26
1733794150000|2024-12-10 01:29:10|2227.15|2219.85|2227.85|2220.55|2228.15|2220.85|2226.15|2218.85|22
1733794160000|2024-12-10 01:29:20|2226.35|2219.05|2226.15|2218.85|2228.15|2220.85|2226.15|2218.85|14
1733794170000|2024-12-10 01:29:30|2225.65|2218.35|2226.15|2218.85|2226.35|2219.05|2224.55|2217.25|18
1733794180000|2024-12-10 01:29:40|2224.65|2217.35|2221.65|2214.35|2224.65|2217.35|2221.65|2214.35|12
1733794190000|2024-12-10 01:29:50|2221.4|2214.1|2222.15|2214.85|2223.65|2216.35|2221.35|2214.05|17
1733794200000|2024-12-10 01:30:00|2222.65|2215.35|2221.15|2213.85|2223.15|2215.85|2220.65|2213.35|26
1733794210000|2024-12-10 01:30:10|2222.15|2214.85|2220.65|2213.35|2224.45|2217.15|2220.65|2213.35|25
1733794220000|2024-12-10 01:30:20|2221.65|2214.35|2220.8|2213.5|2221.65|2214.35|2218.6|2211.3|27
1733794230000|2024-12-10 01:30:30|2220.95|2213.65|2221.15|2213.85|2222.65|2215.35|2220.19|2212.89|29
1733794240000|2024-12-10 01:30:40|2221.3|2214|2222.65|2215.35|2224.4|2217.1|2221.15|2213.85|26
1733794250000|2024-12-10 01:30:50|2222.35|2215.05|2221.85|2214.55|2222.6|2215.3|2221.85|2214.55|8
1733794260000|2024-12-10 01:31:00|2221.35|2214.05|2221.1|2213.8|2222.25|2214.95|2220.35|2213.05|25
1733794270000|2024-12-10 01:31:10|2221.3|2214|2217.15|2209.85|2221.7|2214.4|2215.65|2208.35|32
1733794280000|2024-12-10 01:31:20|2216.6|2209.3|2216.15|2208.85|2218.35|2211.05|2215.15|2207.85|24
1733794290000|2024-12-10 01:31:30|2215.65|2208.35|2211.5|2204.2|2215.65|2208.35|2209.15|2201.85|29
1733794300000|2024-12-10 01:31:40|2212.05|2204.75|2211.65|2204.35|2214.15|2206.85|2211.15|2203.85|31
1733794310000|2024-12-10 01:31:50|2210.65|2203.35|2207.4|2200.1|2211.65|2204.35|2207.4|2200.1|14
1733794320000|2024-12-10 01:32:00|2207.6|2200.3|2210.15|2202.85|2211.15|2203.85|2207.3|2200|30
1733794330000|2024-12-10 01:32:10|2210.1|2202.8|2206.65|2199.35|2210.15|2202.85|2206.35|2199.05|18
1733794340000|2024-12-10 01:32:20|2206.15|2198.85|2204.65|2197.35|2206.15|2198.85|2204.25|2196.95|22
1733794350000|2024-12-10 01:32:30|2206.05|2198.75|2205.65|2198.35|2207.35|2200.05|2204.75|2197.45|20
1733794360000|2024-12-10 01:32:40|2205.55|2198.25|2206.15|2198.85|2207.15|2199.85|2205.15|2197.85|13
1733794370000|2024-12-10 01:32:50|2207.15|2199.85|2202.35|2195.05|2207.15|2199.85|2200.99|2193.69|19
1733794380000|2024-12-10 01:33:00|2202.74|2195.44|2202.94|2195.64|2203.1|2195.8|2200.35|2193.05|23
1733794390000|2024-12-10 01:33:10|2202.15|2194.85|2200.15|2192.85|2203.65|2196.35|2200.15|2192.85|21
1733794400000|2024-12-10 01:33:20|2200.9|2193.6|2201.15|2193.85|2203.15|2195.85|2200.9|2193.6|25
1733794410000|2024-12-10 01:33:30|2200.65|2193.35|2200.35|2193.05|2201.7|2194.4|2199.65|2192.35|21
1733794420000|2024-12-10 01:33:40|2200.65|2193.35|2201.7|2194.4|2202.25|2194.95|2200.15|2192.85|14
1733794430000|2024-12-10 01:33:50|2201.15|2193.85|2200.25|2192.95|2203.55|2196.25|2200.15|2192.85|20
1733794440000|2024-12-10 01:34:00|2200.15|2192.85|2197.65|2190.35|2201.65|2194.35|2197.65|2190.35|18
1733794450000|2024-12-10 01:34:10|2197.5|2190.2|2199.15|2191.85|2201.9|2194.6|2197.15|2189.85|26
1733794460000|2024-12-10 01:34:20|2199.55|2192.25|2197.65|2190.35|2200.7|2193.4|2197.3|2190|28
1733794470000|2024-12-10 01:34:30|2197.15|2189.85|2197.15|2189.85|2199.4|2192.1|2196.45|2189.15|20
1733794480000|2024-12-10 01:34:40|2196.65|2189.35|2197.65|2190.35|2199.55|2192.25|2196.4|2189.1|16
1733794490000|2024-12-10 01:34:50|2197.35|2190.05|2196.65|2189.35|2197.65|2190.35|2196.65|2189.35|6
1733794500000|2024-12-10 01:35:00|2197.15|2189.85|2197.4|2190.1|2198.75|2191.45|2197.15|2189.85|16
1733794510000|2024-12-10 01:35:10|2197.35|2190.05|2195.5|2188.2|2197.7|2190.4|2195.5|2188.2|21
1733794520000|2024-12-10 01:35:20|2195.95|2188.65|2194.9|2187.6|2196|2188.7|2194.85|2187.55|11
1733794530000|2024-12-10 01:35:30|2194.95|2187.65|2193|2185.7|2195.95|2188.65|2193|2185.7|27
1733794540000|2024-12-10 01:35:40|2192.8|2185.5|2195.21|2187.91|2195.7|2188.4|2192.6|2185.3|28
1733794550000|2024-12-10 01:35:50|2195.25|2187.95|2194.53|2187.23|2195.35|2188.05|2194.53|2187.23|15
1733794560000|2024-12-10 01:36:00|2194.61|2187.31|2194.15|2186.85|2196.95|2189.65|2194.15|2186.85|18
1733794570000|2024-12-10 01:36:10|2194.65|2187.35|2194.6|2187.3|2195.65|2188.35|2192.55|2185.25|20
1733794580000|2024-12-10 01:36:20|2195.65|2188.35|2197.35|2190.05|2197.35|2190.05|2194.4|2187.1|23
1733794590000|2024-12-10 01:36:30|2197.16|2189.86|2198.15|2190.85|2199.65|2192.35|2195.84|2188.54|24
1733794600000|2024-12-10 01:36:40|2198.65|2191.35|2203.17|2195.87|2203.17|2195.87|2198.5|2191.2|27
1733794610000|2024-12-10 01:36:50|2203.4|2196.1|2205.4|2198.1|2205.4|2198.1|2201.58|2194.28|36
1733794620000|2024-12-10 01:37:00|2205.49|2198.19|2205.71|2198.41|2208.58|2201.28|2205.4|2198.1|30
1733794630000|2024-12-10 01:37:10|2206|2198.7|2207.4|2200.1|2208.03|2200.73|2205.52|2198.22|33
1733794640000|2024-12-10 01:37:20|2207.15|2199.85|2207.15|2199.85|2207.65|2200.35|2205.85|2198.55|18
1733794650000|2024-12-10 01:37:30|2207.65|2200.35|2205.45|2198.15|2207.65|2200.35|2203.8|2196.5|27
1733794660000|2024-12-10 01:37:40|2205.3|2198|2204.15|2196.85|2206.55|2199.25|2203.9|2196.6|26
1733794670000|2024-12-10 01:37:50|2205.65|2198.35|2204.15|2196.85|2205.65|2198.35|2204.15|2196.85|8
1733794680000|2024-12-10 01:38:00|2203.65|2196.35|2204.05|2196.75|2204.45|2197.15|2201.13|2193.83|23
1733794690000|2024-12-10 01:38:10|2203.15|2195.85|2199.55|2192.25|2204.15|2196.85|2197.91|2190.61|23
1733794700000|2024-12-10 01:38:20|2199.08|2191.78|2200.75|2193.45|2202.65|2195.35|2197.85|2190.55|30
1733794710000|2024-12-10 01:38:30|2200.65|2193.35|2197.6|2190.3|2200.65|2193.35|2197.6|2190.3|30
1733794720000|2024-12-10 01:38:40|2197.35|2190.05|2201.21|2193.91|2202.06|2194.76|2197.15|2189.85|33
1733794730000|2024-12-10 01:38:50|2202.25|2194.95|2203.8|2196.5|2205.3|2198|2202.2|2194.9|26
1733794740000|2024-12-10 01:39:00|2203.75|2196.45|2200.15|2192.85|2203.75|2196.45|2199.65|2192.35|26
1733794750000|2024-12-10 01:39:10|2200.95|2193.65|2202|2194.7|2204|2196.7|2200.15|2192.85|17
1733794760000|2024-12-10 01:39:20|2202.5|2195.2|2201.65|2194.35|2205.15|2197.85|2201.65|2194.35|19
1733794770000|2024-12-10 01:39:30|2201.59|2194.29|2200.4|2193.1|2204.15|2196.85|2200.4|2193.1|15
1733794780000|2024-12-10 01:39:40|2200.45|2193.15|2200.65|2193.35|2202.15|2194.85|2199.51|2192.21|29
1733794790000|2024-12-10 01:39:50|2200.15|2192.85|2199.15|2191.85|2201.15|2193.85|2198.5|2191.2|15
1733794800000|2024-12-10 01:40:00|2199.35|2192.05|2204.28|2196.98|2204.28|2196.98|2199.35|2192.05|20
1733794810000|2024-12-10 01:40:10|2204.02|2196.72|2203.15|2195.85|2206.15|2198.85|2203.15|2195.85|17
1733794820000|2024-12-10 01:40:20|2204.15|2196.85|2205.15|2197.85|2207.15|2199.85|2204.15|2196.85|24
1733794830000|2024-12-10 01:40:30|2204.65|2197.35|2204.15|2196.85|2205.28|2197.98|2204.15|2196.85|12
1733794840000|2024-12-10 01:40:40|2204.75|2197.45|2207.4|2200.1|2208.22|2200.92|2204.75|2197.45|14
1733794850000|2024-12-10 01:40:50|2207.5|2200.2|2206.15|2198.85|2208.05|2200.75|2206.15|2198.85|28
1733794860000|2024-12-10 01:41:00|2207.8|2200.5|2205.15|2197.85|2207.8|2200.5|2204.5|2197.2|21
1733794870000|2024-12-10 01:41:10|2205.93|2198.63|2205.98|2198.68|2208.3|2201|2205.4|2198.1|21
1733794880000|2024-12-10 01:41:20|2206.33|2199.03|2208.15|2200.85|2210.15|2202.85|2206.3|2199|23
1733794890000|2024-12-10 01:41:30|2207.65|2200.35|2207.65|2200.35|2208.15|2200.85|2207.15|2199.85|12
1733794900000|2024-12-10 01:41:40|2207.3|2200|2208.55|2201.25|2208.55|2201.25|2207.15|2199.85|20
1733794910000|2024-12-10 01:41:50|2208.3|2201|2208.15|2200.85|2209.1|2201.8|2207.65|2200.35|11
1733794920000|2024-12-10 01:42:00|2208.6|2201.3|2208.65|2201.35|2209.2|2201.9|2208.15|2200.85|7
1733794930000|2024-12-10 01:42:10|2208.15|2200.85|2208.85|2201.55|2209.23|2201.93|2208.15|2200.85|11
1733794940000|2024-12-10 01:42:20|2210.1|2202.8|2213.4|2206.1|2214.12|2206.82|2210.1|2202.8|31
1733794950000|2024-12-10 01:42:30|2213.3|2206|2214.7|2207.4|2216.15|2208.85|2212.45|2205.15|23
1733794960000|2024-12-10 01:42:40|2215.65|2208.35|2211.15|2203.85|2216.5|2209.2|2210.6|2203.3|23
1733794970000|2024-12-10 01:42:50|2211.4|2204.1|2213.15|2205.85|2214.14|2206.84|2210.9|2203.6|24
1733794980000|2024-12-10 01:43:00|2213.65|2206.35|2213.65|2206.35|2214.65|2207.35|2213.15|2205.85|10
1733794990000|2024-12-10 01:43:10|2213.35|2206.05|2213.65|2206.35|2215.15|2207.85|2213.15|2205.85|29
1733795000000|2024-12-10 01:43:20|2214.15|2206.85|2216.65|2209.35|2217.65|2210.35|2214.15|2206.85|12
1733795010000|2024-12-10 01:43:30|2217.65|2210.35|2218.4|2211.1|2219|2211.7|2216.15|2208.85|14
1733795020000|2024-12-10 01:43:40|2218.55|2211.25|2219|2211.7|2220.45|2213.15|2217.55|2210.25|27
1733795030000|2024-12-10 01:43:50|2219.05|2211.75|2225.95|2218.65|2225.95|2218.65|2219.05|2211.75|34
1733795040000|2024-12-10 01:44:00|2225.67|2218.37|2225.15|2217.85|2225.68|2218.38|2223.4|2216.1|25
1733795050000|2024-12-10 01:44:10|2224.8|2217.5|2227.45|2220.15|2227.85|2220.55|2223.5|2216.2|33
1733795060000|2024-12-10 01:44:20|2227|2219.7|2225.15|2217.85|2227|2219.7|2224.15|2216.85|21
1733795070000|2024-12-10 01:44:30|2225.4|2218.1|2226.15|2218.85|2227.65|2220.35|2225.35|2218.05|9
1733795080000|2024-12-10 01:44:40|2225.65|2218.35|2226.85|2219.55|2226.85|2219.55|2225.15|2217.85|9
1733795090000|2024-12-10 01:44:50|2225.65|2218.35|2226.15|2218.85|2226.65|2219.35|2225.15|2217.85|5
1733795100000|2024-12-10 01:45:00|2226.25|2218.95|2228.15|2220.85|2229.65|2222.35|2226.15|2218.85|14
1733795110000|2024-12-10 01:45:10|2229.15|2221.85|2226.58|2219.28|2229.15|2221.85|2224.15|2216.85|25
1733795120000|2024-12-10 01:45:20|2225.15|2217.85|2228.15|2220.85|2228.2|2220.9|2225.15|2217.85|19
1733795130000|2024-12-10 01:45:30|2227.15|2219.85|2229.6|2222.3|2230.1|2222.8|2226.35|2219.05|26
1733795140000|2024-12-10 01:45:40|2229.45|2222.15|2233.15|2225.85|2233.65|2226.35|2229.3|2222|27
1733795150000|2024-12-10 01:45:50|2231.85|2224.55|2234.15|2226.85|2235.55|2228.25|2231.85|2224.55|23
1733795160000|2024-12-10 01:46:00|2233.65|2226.35|2234.15|2226.85|2235.15|2227.85|2233.15|2225.85|12
1733795170000|2024-12-10 01:46:10|2233.15|2225.85|2232.93|2225.63|2234.15|2226.85|2232.15|2224.85|23
1733795180000|2024-12-10 01:46:20|2233.7|2226.4|2236.55|2229.25|2237.65|2230.35|2232.1|2224.8|26
1733795190000|2024-12-10 01:46:30|2236.43|2229.13|2235.15|2227.85|2237.65|2230.35|2235.15|2227.85|11
1733795200000|2024-12-10 01:46:40|2234.65|2227.35|2236.15|2228.85|2237.19|2229.89|2234.65|2227.35|8
1733795210000|2024-12-10 01:46:50|2236.45|2229.15|2237.15|2229.85|2238.07|2230.77|2236.45|2229.15|11
1733795220000|2024-12-10 01:47:00|2238|2230.7|2240.65|2233.35|2241.4|2234.1|2237.75|2230.45|25
1733795230000|2024-12-10 01:47:10|2240.15|2232.85|2241.2|2233.9|2241.2|2233.9|2238.15|2230.85|24
1733795240000|2024-12-10 01:47:20|2241.15|2233.85|2241.15|2233.85|2242.15|2234.85|2240.15|2232.85|24
1733795250000|2024-12-10 01:47:30|2242.65|2235.35|2245.5|2238.2|2245.6|2238.3|2240.4|2233.1|26
1733795260000|2024-12-10 01:47:40|2244|2236.7|2243.28|2235.98|2245.15|2237.85|2241.15|2233.85|17
1733795270000|2024-12-10 01:47:50|2243.54|2236.24|2243.65|2236.35|2244.1|2236.8|2241|2233.7|26
1733795280000|2024-12-10 01:48:00|2242.15|2234.85|2238.9|2231.6|2243.15|2235.85|2237.15|2229.85|19
1733795290000|2024-12-10 01:48:10|2238.95|2231.65|2234.05|2226.75|2238.95|2231.65|2233.22|2225.92|28
1733795300000|2024-12-10 01:48:20|2233.11|2225.81|2230.65|2223.35|2234.95|2227.65|2230.56|2223.26|26
1733795310000|2024-12-10 01:48:30|2232.15|2224.85|2230.65|2223.35|2233.5|2226.2|2230.65|2223.35|20
1733795320000|2024-12-10 01:48:40|2230.15|2222.85|2229.15|2221.85|2230.15|2222.85|2227.15|2219.85|18
1733795330000|2024-12-10 01:48:50|2230.15|2222.85|2229.15|2221.85|2230.65|2223.35|2228.11|2220.81|26
1733795340000|2024-12-10 01:49:00|2229.4|2222.1|2233.85|2226.55|2234.65|2227.35|2229.15|2221.85|26
1733795350000|2024-12-10 01:49:10|2233.72|2226.42|2232.3|2225|2235.15|2227.85|2232.15|2224.85|19
1733795360000|2024-12-10 01:49:20|2233.15|2225.85|2233.65|2226.35|2235.15|2227.85|2232.9|2225.6|18
1733795370000|2024-12-10 01:49:30|2233.15|2225.85|2235.15|2227.85|2237.05|2229.75|2233.15|2225.85|19
1733795380000|2024-12-10 01:49:40|2234.85|2227.55|2236.55|2229.25|2237.18|2229.88|2233.35|2226.05|18
1733795390000|2024-12-10 01:49:50|2236.24|2228.94|2235.15|2227.85|2237.65|2230.35|2235.15|2227.85|5
1733795400000|2024-12-10 01:50:00|2235.65|2228.35|2237.15|2229.85|2238.5|2231.2|2235.56|2228.26|14
1733795410000|2024-12-10 01:50:10|2237.65|2230.35|2239.7|2232.4|2242.4|2235.1|2237.15|2229.85|27
1733795420000|2024-12-10 01:50:20|2241.56|2234.26|2241.65|2234.35|2242.3|2235|2240.15|2232.85|30
1733795430000|2024-12-10 01:50:30|2239.44|2232.14|2243.2|2235.9|2243.2|2235.9|2239.15|2231.85|28
1733795440000|2024-12-10 01:50:40|2242.75|2235.45|2244.23|2236.93|2245.25|2237.95|2241.65|2234.35|33
1733795450000|2024-12-10 01:50:50|2244.15|2236.85|2243.6|2236.3|2245.15|2237.85|2242.5|2235.2|20
1733795460000|2024-12-10 01:51:00|2243.12|2235.82|2246.95|2239.65|2246.95|2239.65|2242.13|2234.83|19
1733795470000|2024-12-10 01:51:10|2246.43|2239.13|2247.15|2239.85|2249.5|2242.2|2246.15|2238.85|33
1733795480000|2024-12-10 01:51:20|2246.65|2239.35|2244.65|2237.35|2247.65|2240.35|2244.15|2236.85|16
1733795490000|2024-12-10 01:51:30|2245.15|2237.85|2245.11|2237.81|2245.65|2238.35|2244.15|2236.85|26
1733795500000|2024-12-10 01:51:40|2245.21|2237.91|2246.15|2238.85|2248.02|2240.72|2245.21|2237.91|15
1733795510000|2024-12-10 01:51:50|2245.15|2237.85|2246.6|2239.3|2247.25|2239.95|2245.15|2237.85|11
1733795520000|2024-12-10 01:52:00|2244.24|2236.94|2243.65|2236.35|2245.65|2238.35|2242.15|2234.85|20
1733795530000|2024-12-10 01:52:10|2241.65|2234.35|2244.8|2237.5|2244.8|2237.5|2241.65|2234.35|19
1733795540000|2024-12-10 01:52:20|2244.15|2236.85|2244.15|2236.85|2245.15|2237.85|2243.15|2235.85|7
1733795550000|2024-12-10 01:52:30|2244.1|2236.8|2244.15|2236.85|2244.55|2237.25|2242.65|2235.35|5
1733795560000|2024-12-10 01:52:40|2242.65|2235.35|2239.15|2231.85|2242.65|2235.35|2239.15|2231.85|18
1733795570000|2024-12-10 01:52:50|2238.9|2231.6|2243.15|2235.85|2243.2|2235.9|2238.55|2231.25|21
1733795580000|2024-12-10 01:53:00|2241.15|2233.85|2241.15|2233.85|2241.65|2234.35|2241.15|2233.85|11
1733795590000|2024-12-10 01:53:10|2241.65|2234.35|2244.55|2237.25|2244.55|2237.25|2241.45|2234.15|16
1733795600000|2024-12-10 01:53:20|2243.15|2235.85|2244.15|2236.85|2245.65|2238.35|2243.15|2235.85|17
1733795610000|2024-12-10 01:53:30|2245.15|2237.85|2242.35|2235.05|2245.15|2237.85|2241.65|2234.35|17
1733795620000|2024-12-10 01:53:40|2242.4|2235.1|2248.1|2240.8|2248.1|2240.8|2242.35|2235.05|31
1733795630000|2024-12-10 01:53:50|2247.89|2240.59|2245.65|2238.35|2248.65|2241.35|2245.65|2238.35|28
1733795640000|2024-12-10 01:54:00|2246.15|2238.85|2245.15|2237.85|2246.65|2239.35|2244.35|2237.05|15
1733795650000|2024-12-10 01:54:10|2245.65|2238.35|2246.4|2239.1|2246.65|2239.35|2245.15|2237.85|10
1733795660000|2024-12-10 01:54:20|2246.65|2239.35|2249.3|2242|2250.8|2243.5|2246.65|2239.35|18
1733795670000|2024-12-10 01:54:30|2250.8|2243.5|2245.95|2238.65|2250.8|2243.5|2244.65|2237.35|16
1733795680000|2024-12-10 01:54:40|2244.35|2237.05|2246.15|2238.85|2248|2240.7|2244.15|2236.85|20
1733795690000|2024-12-10 01:54:50|2245.65|2238.35|2244.65|2237.35|2247.15|2239.85|2244.15|2236.85|19
1733795700000|2024-12-10 01:55:00|2244.35|2237.05|2245.15|2237.85|2247.35|2240.05|2244.35|2237.05|18
1733795710000|2024-12-10 01:55:10|2244.65|2237.35|2244.4|2237.1|2245.3|2238|2244.15|2236.85|11
1733795720000|2024-12-10 01:55:20|2244.3|2237|2245.15|2237.85|2246.4|2239.1|2244.15|2236.85|25
1733795730000|2024-12-10 01:55:30|2245.65|2238.35|2245.15|2237.85|2245.65|2238.35|2244.45|2237.15|5
1733795740000|2024-12-10 01:55:40|2245.65|2238.35|2246.15|2238.85|2247.13|2239.83|2245.15|2237.85|9
1733795750000|2024-12-10 01:55:50|2248.05|2240.75|2247.15|2239.85|2248.65|2241.35|2246.35|2239.05|11
1733795760000|2024-12-10 01:56:00|2246.65|2239.35|2245.15|2237.85|2246.65|2239.35|2245.15|2237.85|12
1733795770000|2024-12-10 01:56:10|2246.15|2238.85|2245.65|2238.35|2246.65|2239.35|2245.35|2238.05|13
1733795780000|2024-12-10 01:56:20|2246.15|2238.85|2246.4|2239.1|2247.65|2240.35|2243.4|2236.1|21
1733795790000|2024-12-10 01:56:30|2245.22|2237.92|2242.65|2235.35|2246.15|2238.85|2242.15|2234.85|17
1733795800000|2024-12-10 01:56:40|2242.15|2234.85|2242.35|2235.05|2244.43|2237.13|2242.15|2234.85|16
1733795810000|2024-12-10 01:56:50|2242.15|2234.85|2243.15|2235.85|2243.15|2235.85|2242.15|2234.85|8
1733795830000|2024-12-10 01:57:10|2244.15|2236.85|2245.15|2237.85|2246.15|2238.85|2244.15|2236.85|16
1733795840000|2024-12-10 01:57:20|2245.13|2237.83|2243.15|2235.85|2245.15|2237.85|2242.65|2235.35|13
1733795850000|2024-12-10 01:57:30|2243.65|2236.35|2242.65|2235.35|2243.65|2236.35|2242.65|2235.35|5
1733795860000|2024-12-10 01:57:40|2243.65|2236.35|2242.65|2235.35|2243.65|2236.35|2242.65|2235.35|3
1733795870000|2024-12-10 01:57:50|2242.15|2234.85|2243.15|2235.85|2243.15|2235.85|2242.15|2234.85|6
1733795880000|2024-12-10 01:58:00|2242.65|2235.35|2243.15|2235.85|2243.65|2236.35|2242.15|2234.85|12
1733795890000|2024-12-10 01:58:10|2242.15|2234.85|2242.15|2234.85|2242.65|2235.35|2241.15|2233.85|10
1733795900000|2024-12-10 01:58:20|2242.65|2235.35|2243.15|2235.85|2243.65|2236.35|2242.5|2235.2|6
1733795910000|2024-12-10 01:58:30|2242.65|2235.35|2242.4|2235.1|2244.65|2237.35|2242.4|2235.1|9
1733795920000|2024-12-10 01:58:40|2242.95|2235.65|2246.15|2238.85|2246.15|2238.85|2242.95|2235.65|14
1733795930000|2024-12-10 01:58:50|2248.03|2240.73|2246.15|2238.85|2249.15|2241.85|2246.15|2238.85|14
1733795940000|2024-12-10 01:59:00|2247.15|2239.85|2243.15|2235.85|2247.15|2239.85|2243.15|2235.85|11
1733795950000|2024-12-10 01:59:10|2244.15|2236.85|2244.15|2236.85|2245.6|2238.3|2242.15|2234.85|16
1733795960000|2024-12-10 01:59:20|2243.65|2236.35|2244.15|2236.85|2245.15|2237.85|2243.15|2235.85|9
1733795970000|2024-12-10 01:59:30|2243.65|2236.35|2244.15|2236.85|2244.15|2236.85|2243.15|2235.85|3
1733795980000|2024-12-10 01:59:40|2245.15|2237.85|2244.15|2236.85|2245.85|2238.55|2243.65|2236.35|14
1733795990000|2024-12-10 01:59:50|2243.65|2236.35|2243.65|2236.35|2245.15|2237.85|2243.55|2236.25|6
1733796000000|2024-12-10 02:00:00|2243.15|2235.85|2242.15|2234.85|2244.15|2236.85|2242.05|2234.75|14
1733796010000|2024-12-10 02:00:10|2242.24|2234.94|2243.15|2235.85|2245.5|2238.2|2242.15|2234.85|14
1733796020000|2024-12-10 02:00:20|2242.65|2235.35|2242.15|2234.85|2244.65|2237.35|2242.15|2234.85|19
1733796030000|2024-12-10 02:00:30|2241.65|2234.35|2240.65|2233.35|2243.15|2235.85|2240.15|2232.85|16
1733796040000|2024-12-10 02:00:40|2240.15|2232.85|2239.15|2231.85|2240.6|2233.3|2239.15|2231.85|6
1733796050000|2024-12-10 02:00:50|2240.15|2232.85|2240.15|2232.85|2240.23|2232.93|2238.65|2231.35|12
1733796060000|2024-12-10 02:01:00|2238.65|2231.35|2237.15|2229.85|2240.15|2232.85|2236.15|2228.85|10
1733796070000|2024-12-10 02:01:10|2235.65|2228.35|2231.15|2223.85|2235.65|2228.35|2230.65|2223.35|27
1733796080000|2024-12-10 02:01:20|2230.65|2223.35|2236.15|2228.85|2237.05|2229.75|2230.15|2222.85|30
1733796090000|2024-12-10 02:01:30|2234.15|2226.85|2233.15|2225.85|2235.65|2228.35|2231.8|2224.5|25
1733796100000|2024-12-10 02:01:40|2232.15|2224.85|2234.15|2226.85|2234.6|2227.3|2232.15|2224.85|20
1733796110000|2024-12-10 02:01:50|2233.15|2225.85|2231.15|2223.85|2233.23|2225.93|2231.15|2223.85|14
1733796120000|2024-12-10 02:02:00|2231.3|2224|2235.06|2227.76|2235.15|2227.85|2231.15|2223.85|27
1733796130000|2024-12-10 02:02:10|2233.78|2226.48|2232.63|2225.33|2235.8|2228.5|2230.35|2223.05|25
1733796140000|2024-12-10 02:02:20|2232.67|2225.37|2232.9|2225.6|2233.8|2226.5|2230.15|2222.85|20
1733796150000|2024-12-10 02:02:30|2232.25|2224.95|2233.5|2226.2|2233.5|2226.2|2231.15|2223.85|16
1733796160000|2024-12-10 02:02:40|2232.3|2225|2232.15|2224.85|2232.45|2225.15|2231.15|2223.85|18
1733796170000|2024-12-10 02:02:50|2232.25|2224.95|2233.15|2225.85|2234.65|2227.35|2232.15|2224.85|8
1733796180000|2024-12-10 02:03:00|2234.15|2226.85|2232.15|2224.85|2234.15|2226.85|2232.15|2224.85|5
1733796190000|2024-12-10 02:03:10|2231.95|2224.65|2231.15|2223.85|2232.6|2225.3|2229.15|2221.85|15
1733796200000|2024-12-10 02:03:20|2230.65|2223.35|2224.15|2216.85|2230.65|2223.35|2224.15|2216.85|19
1733796210000|2024-12-10 02:03:30|2224.35|2217.05|2224.15|2216.85|2226.75|2219.45|2224.15|2216.85|13
1733796230000|2024-12-10 02:03:50|2225.15|2217.85|2224.44|2217.14|2225.15|2217.85|2224.44|2217.14|2
1733796240000|2024-12-10 02:04:00|2225.15|2217.85|2226.72|2219.42|2227.65|2220.35|2225.15|2217.85|15
1733796250000|2024-12-10 02:04:10|2227|2219.7|2231.15|2223.85|2231.3|2224|2227|2219.7|28
1733796260000|2024-12-10 02:04:20|2229.72|2222.42|2228.15|2220.85|2232.15|2224.85|2228.15|2220.85|22
1733796270000|2024-12-10 02:04:30|2227.65|2220.35|2229.15|2221.85|2229.55|2222.25|2227.15|2219.85|19
1733796280000|2024-12-10 02:04:40|2227.65|2220.35|2231.22|2223.92|2232.2|2224.9|2227.65|2220.35|22
1733796290000|2024-12-10 02:04:50|2231.15|2223.85|2230.15|2222.85|2232.15|2224.85|2229.35|2222.05|17
1733796300000|2024-12-10 02:05:00|2229.15|2221.85|2226.15|2218.85|2230.65|2223.35|2226.15|2218.85|25
1733796310000|2024-12-10 02:05:10|2226.3|2219|2228.15|2220.85|2230.05|2222.75|2226.3|2219|18
1733796320000|2024-12-10 02:05:20|2229.65|2222.35|2230.15|2222.85|2231.7|2224.4|2228.15|2220.85|24
1733796330000|2024-12-10 02:05:30|2228.65|2221.35|2225.65|2218.35|2228.7|2221.4|2225.65|2218.35|16
1733796340000|2024-12-10 02:05:40|2226.85|2219.55|2221.65|2214.35|2226.85|2219.55|2221.15|2213.85|25
1733796350000|2024-12-10 02:05:50|2220.15|2212.85|2220.15|2212.85|2220.5|2213.2|2218.15|2210.85|21
1733796360000|2024-12-10 02:06:00|2219.83|2212.53|2221.05|2213.75|2221.05|2213.75|2218.15|2210.85|10
1733796370000|2024-12-10 02:06:10|2220.48|2213.18|2223.1|2215.8|2224|2216.7|2220.1|2212.8|20
1733796380000|2024-12-10 02:06:20|2222.84|2215.54|2225.2|2217.9|2226.15|2218.85|2222.15|2214.85|32
1733796390000|2024-12-10 02:06:30|2225.35|2218.05|2221.54|2214.24|2226.65|2219.35|2221.54|2214.24|27
1733796400000|2024-12-10 02:06:40|2221.65|2214.35|2222.65|2215.35|2225.15|2217.85|2221.65|2214.35|21
1733796410000|2024-12-10 02:06:50|2223.15|2215.85|2221.15|2213.85|2223.6|2216.3|2221.15|2213.85|12
1733796420000|2024-12-10 02:07:00|2220.65|2213.35|2220.84|2213.54|2221.18|2213.88|2219.15|2211.85|21
1733796430000|2024-12-10 02:07:10|2220.97|2213.67|2218.65|2211.35|2222.15|2214.85|2217.15|2209.85|21
1733796440000|2024-12-10 02:07:20|2216.65|2209.35|2220.2|2212.9|2220.2|2212.9|2216.15|2208.85|23
1733796450000|2024-12-10 02:07:30|2219.7|2212.4|2219.13|2211.83|2219.7|2212.4|2216.15|2208.85|28
1733796460000|2024-12-10 02:07:40|2218.4|2211.1|2217.15|2209.85|2220.3|2213|2217.15|2209.85|17
1733796470000|2024-12-10 02:07:50|2216.8|2209.5|2216.15|2208.85|2217.55|2210.25|2215.65|2208.35|8
1733796480000|2024-12-10 02:08:00|2215.65|2208.35|2216.15|2208.85|2218.15|2210.85|2215.15|2207.85|12
1733796490000|2024-12-10 02:08:10|2216.65|2209.35|2216.6|2209.3|2216.7|2209.4|2214.9|2207.6|8
1733796500000|2024-12-10 02:08:20|2216.4|2209.1|2215.35|2208.05|2216.4|2209.1|2214.15|2206.85|12
1733796510000|2024-12-10 02:08:30|2213.44|2206.14|2214.15|2206.85|2215.13|2207.83|2213.15|2205.85|17
1733796520000|2024-12-10 02:08:40|2215.15|2207.85|2214.45|2207.15|2215.15|2207.85|2214.15|2206.85|3
1733796530000|2024-12-10 02:08:50|2214.15|2206.85|2213.6|2206.3|2214.15|2206.85|2213.6|2206.3|3
1733796540000|2024-12-10 02:09:00|2213.55|2206.25|2216.15|2208.85|2217.3|2210|2213.55|2206.25|14
1733796550000|2024-12-10 02:09:10|2217.15|2209.85|2216.15|2208.85|2217.15|2209.85|2215.05|2207.75|10
1733796560000|2024-12-10 02:09:20|2215.15|2207.85|2214.15|2206.85|2216.15|2208.85|2214.15|2206.85|13
1733796570000|2024-12-10 02:09:30|2213.15|2205.85|2214.15|2206.85|2215.15|2207.85|2213.15|2205.85|9
1733796580000|2024-12-10 02:09:40|2214.3|2207|2213.5|2206.2|2215.7|2208.4|2212.35|2205.05|16
1733796590000|2024-12-10 02:09:50|2213.95|2206.65|2211.65|2204.35|2213.95|2206.65|2211.65|2204.35|12
1733796600000|2024-12-10 02:10:00|2211.45|2204.15|2215.15|2207.85|2215.15|2207.85|2211.4|2204.1|10
1733796610000|2024-12-10 02:10:10|2214.15|2206.85|2216.15|2208.85|2218.15|2210.85|2214.15|2206.85|30
1733796620000|2024-12-10 02:10:20|2217.65|2210.35|2215.65|2208.35|2217.65|2210.35|2215.15|2207.85|21
1733796630000|2024-12-10 02:10:30|2215.15|2207.85|2215.15|2207.85|2217.15|2209.85|2214.15|2206.85|18
1733796640000|2024-12-10 02:10:40|2214.15|2206.85|2215.35|2208.05|2215.6|2208.3|2213.65|2206.35|15
1733796650000|2024-12-10 02:10:50|2213.9|2206.6|2210.65|2203.35|2216.25|2208.95|2210.65|2203.35|25
1733796660000|2024-12-10 02:11:00|2210.15|2202.85|2211.15|2203.85|2211.15|2203.85|2209.5|2202.2|16
1733796670000|2024-12-10 02:11:10|2209.65|2202.35|2212.15|2204.85|2212.55|2205.25|2209.55|2202.25|21
1733796680000|2024-12-10 02:11:20|2210.65|2203.35|2209.65|2202.35|2212.65|2205.35|2209.65|2202.35|15
1733796690000|2024-12-10 02:11:30|2209.15|2201.85|2210.15|2202.85|2210.25|2202.95|2207.15|2199.85|20
1733796700000|2024-12-10 02:11:40|2210.1|2202.8|2208.55|2201.25|2211.15|2203.85|2208.35|2201.05|20
1733796710000|2024-12-10 02:11:50|2209.2|2201.9|2209.15|2201.85|2211.55|2204.25|2209.15|2201.85|12
1733796720000|2024-12-10 02:12:00|2209.35|2202.05|2211.15|2203.85|2211.65|2204.35|2209.35|2202.05|15
1733796730000|2024-12-10 02:12:10|2210.15|2202.85|2210.15|2202.85|2212.15|2204.85|2210.15|2202.85|16
1733796740000|2024-12-10 02:12:20|2209.15|2201.85|2210.15|2202.85|2211.3|2204|2209.15|2201.85|14
1733796750000|2024-12-10 02:12:30|2210.65|2203.35|2211.65|2204.35|2212.65|2205.35|2210.65|2203.35|8
1733796760000|2024-12-10 02:12:40|2212.15|2204.85|2213.65|2206.35|2213.65|2206.35|2210.4|2203.1|15
1733796770000|2024-12-10 02:12:50|2212.15|2204.85|2212.15|2204.85|2214.15|2206.85|2212.15|2204.85|20
1733796780000|2024-12-10 02:13:00|2211.9|2204.6|2212.15|2204.85|2212.7|2205.4|2211.15|2203.85|19
1733796790000|2024-12-10 02:13:10|2212.65|2205.35|2212.15|2204.85|2213.05|2205.75|2212.15|2204.85|7
1733796800000|2024-12-10 02:13:20|2211.95|2204.65|2210.15|2202.85|2214.9|2207.6|2210.15|2202.85|28
1733796810000|2024-12-10 02:13:30|2209.65|2202.35|2210.85|2203.55|2211.65|2204.35|2209.15|2201.85|16
1733796820000|2024-12-10 02:13:40|2210.65|2203.35|2211.35|2204.05|2211.4|2204.1|2209.65|2202.35|16
1733796830000|2024-12-10 02:13:50|2211.65|2204.35|2213.15|2205.85|2213.6|2206.3|2210.4|2203.1|25
1733796840000|2024-12-10 02:14:00|2213.23|2205.93|2211.15|2203.85|2213.65|2206.35|2211.15|2203.85|19
1733796850000|2024-12-10 02:14:10|2211.6|2204.3|2210.5|2203.2|2213.65|2206.35|2210.15|2202.85|22
1733796860000|2024-12-10 02:14:20|2212.41|2205.11|2211.15|2203.85|2213.2|2205.9|2210.65|2203.35|24
1733796870000|2024-12-10 02:14:30|2211.65|2204.35|2212.15|2204.85|2213.65|2206.35|2211.65|2204.35|11
1733796880000|2024-12-10 02:14:40|2211.65|2204.35|2210.15|2202.85|2213.15|2205.85|2209.5|2202.2|15
1733796890000|2024-12-10 02:14:50|2209.65|2202.35|2210.15|2202.85|2211.15|2203.85|2209.45|2202.15|7
1733796900000|2024-12-10 02:15:00|2210.3|2203|2212.15|2204.85|2214.55|2207.25|2210.3|2203|15
1733796910000|2024-12-10 02:15:10|2211.65|2204.35|2211.5|2204.2|2212.15|2204.85|2210.15|2202.85|22
1733796920000|2024-12-10 02:15:20|2213|2205.7|2214.27|2206.97|2215.15|2207.85|2211.3|2204|25
1733796930000|2024-12-10 02:15:30|2214.36|2207.06|2213.9|2206.6|2216.3|2209|2212.15|2204.85|34
1733796940000|2024-12-10 02:15:40|2213.8|2206.5|2210.28|2202.98|2213.8|2206.5|2208.15|2200.85|22
1733796950000|2024-12-10 02:15:50|2210.4|2203.1|2211.4|2204.1|2213.05|2205.75|2210.26|2202.96|29
1733796960000|2024-12-10 02:16:00|2211.15|2203.85|2214.4|2207.1|2214.4|2207.1|2211.15|2203.85|33
1733796970000|2024-12-10 02:16:10|2213.4|2206.1|2210.8|2203.5|2214.35|2207.05|2210.33|2203.03|28
1733796980000|2024-12-10 02:16:20|2211.82|2204.52|2207.65|2200.35|2213.6|2206.3|2207.15|2199.85|17
1733796990000|2024-12-10 02:16:30|2209.15|2201.85|2209.65|2202.35|2211.15|2203.85|2207.15|2199.85|21
1733797000000|2024-12-10 02:16:40|2209.15|2201.85|2208.24|2200.94|2209.15|2201.85|2207.15|2199.85|14
1733797010000|2024-12-10 02:16:50|2208.6|2201.3|2209.45|2202.15|2210.1|2202.8|2206.7|2199.4|20
1733797020000|2024-12-10 02:17:00|2209.15|2201.85|2208.15|2200.85|2209.6|2202.3|2206.65|2199.35|17
1733797030000|2024-12-10 02:17:10|2208.3|2201|2207.4|2200.1|2210.15|2202.85|2207.15|2199.85|21
1733797040000|2024-12-10 02:17:20|2207.8|2200.5|2209.15|2201.85|2211.15|2203.85|2207.5|2200.2|21
1733797050000|2024-12-10 02:17:30|2209.65|2202.35|2213.45|2206.15|2214.55|2207.25|2209.65|2202.35|29
1733797060000|2024-12-10 02:17:40|2215.15|2207.85|2214.65|2207.35|2216.4|2209.1|2212.6|2205.3|31
1733797070000|2024-12-10 02:17:50|2214.15|2206.85|2214.15|2206.85|2216.5|2209.2|2214.15|2206.85|28
1733797080000|2024-12-10 02:18:00|2215.15|2207.85|2214.65|2207.35|2216.5|2209.2|2212.44|2205.14|12
1733797090000|2024-12-10 02:18:10|2215.05|2207.75|2210.15|2202.85|2215.1|2207.8|2210.15|2202.85|29
1733797100000|2024-12-10 02:18:20|2209.5|2202.2|2209.27|2201.97|2210.35|2203.05|2207.15|2199.85|32
1733797110000|2024-12-10 02:18:30|2209.13|2201.83|2202.85|2195.55|2209.7|2202.4|2202.5|2195.2|23
1733797120000|2024-12-10 02:18:40|2202.15|2194.85|2200.65|2193.35|2202.65|2195.35|2199.15|2191.85|28
1733797130000|2024-12-10 02:18:50|2200.13|2192.83|2198.7|2191.4|2201.05|2193.75|2197.15|2189.85|32
1733797140000|2024-12-10 02:19:00|2199.88|2192.58|2197.4|2190.1|2200.15|2192.85|2197.15|2189.85|26
1733797150000|2024-12-10 02:19:10|2197.15|2189.85|2193.15|2185.85|2198.6|2191.3|2192.15|2184.85|29
1733797160000|2024-12-10 02:19:20|2192.65|2185.35|2195.15|2187.85|2196.55|2189.25|2190.35|2183.05|33
1733797170000|2024-12-10 02:19:30|2196.15|2188.85|2194.15|2186.85|2196.4|2189.1|2192.65|2185.35|33
1733797180000|2024-12-10 02:19:40|2194.65|2187.35|2195.3|2188|2195.3|2188|2193.65|2186.35|10
1733797190000|2024-12-10 02:19:50|2193.65|2186.35|2194.08|2186.78|2195.3|2188|2192.65|2185.35|22
1733797200000|2024-12-10 02:20:00|2194|2186.7|2192.45|2185.15|2194.35|2187.05|2189.35|2182.05|27
1733797210000|2024-12-10 02:20:10|2192.26|2184.96|2193.06|2185.76|2194.3|2187|2191.15|2183.85|27
1733797220000|2024-12-10 02:20:20|2192.4|2185.1|2193|2185.7|2193.65|2186.35|2191.15|2183.85|24
1733797230000|2024-12-10 02:20:30|2192.15|2184.85|2193.15|2185.85|2196.15|2188.85|2192.15|2184.85|25
1733797240000|2024-12-10 02:20:40|2194.8|2187.5|2195.28|2187.98|2196.12|2188.82|2193.15|2185.85|16
1733797250000|2024-12-10 02:20:50|2195.3|2188|2200.45|2193.15|2200.45|2193.15|2195.3|2188|35
1733797260000|2024-12-10 02:21:00|2200.3|2193|2197.85|2190.55|2200.3|2193|2196.15|2188.85|27
1733797270000|2024-12-10 02:21:10|2198.4|2191.1|2194.65|2187.35|2198.7|2191.4|2194.15|2186.85|32
1733797280000|2024-12-10 02:21:20|2194.8|2187.5|2196.65|2189.35|2198.15|2190.85|2194.35|2187.05|28
1733797290000|2024-12-10 02:21:30|2196.15|2188.85|2194.15|2186.85|2197.65|2190.35|2194.15|2186.85|19
1733797300000|2024-12-10 02:21:40|2194.35|2187.05|2195.15|2187.85|2199.05|2191.75|2194.3|2187|25
1733797310000|2024-12-10 02:21:50|2195.85|2188.55|2195.15|2187.85|2197.15|2189.85|2195.15|2187.85|14
1733797320000|2024-12-10 02:22:00|2196.15|2188.85|2193.65|2186.35|2196.15|2188.85|2193.15|2185.85|22
1733797330000|2024-12-10 02:22:10|2193.15|2185.85|2192.65|2185.35|2196.65|2189.35|2192.65|2185.35|18
1733797340000|2024-12-10 02:22:20|2192.35|2185.05|2193.65|2186.35|2195.15|2187.85|2192.15|2184.85|25
1733797350000|2024-12-10 02:22:30|2192.15|2184.85|2193.46|2186.16|2195.35|2188.05|2192.15|2184.85|19
1733797360000|2024-12-10 02:22:40|2193.47|2186.17|2194.95|2187.65|2195.05|2187.75|2192.8|2185.5|24
1733797370000|2024-12-10 02:22:50|2193.35|2186.05|2193.15|2185.85|2194.35|2187.05|2193.15|2185.85|18
1733797380000|2024-12-10 02:23:00|2194.35|2187.05|2196.15|2188.85|2196.6|2189.3|2193.15|2185.85|23
1733797390000|2024-12-10 02:23:10|2193.15|2185.85|2193.85|2186.55|2195.05|2187.75|2193.15|2185.85|16
1733797400000|2024-12-10 02:23:20|2194.2|2186.9|2194.28|2186.98|2195.28|2187.98|2193.85|2186.55|23
1733797410000|2024-12-10 02:23:30|2194.32|2187.02|2192.15|2184.85|2195|2187.7|2192.15|2184.85|19
1733797420000|2024-12-10 02:23:40|2192.53|2185.23|2190.65|2183.35|2192.53|2185.23|2189.37|2182.07|29
1733797430000|2024-12-10 02:23:50|2190.15|2182.85|2190.15|2182.85|2191.15|2183.85|2189.15|2181.85|16
1733797440000|2024-12-10 02:24:00|2191.15|2183.85|2189.15|2181.85|2191.15|2183.85|2189.15|2181.85|10
1733797450000|2024-12-10 02:24:10|2188.65|2181.35|2188.9|2181.6|2190.2|2182.9|2187.65|2180.35|20
1733797460000|2024-12-10 02:24:20|2188.15|2180.85|2186.65|2179.35|2190.25|2182.95|2186.65|2179.35|19
1733797470000|2024-12-10 02:24:30|2186.4|2179.1|2187.65|2180.35|2189.6|2182.3|2186.4|2179.1|13
1733797480000|2024-12-10 02:24:40|2187.15|2179.85|2185.4|2178.1|2188.55|2181.25|2185.35|2178.05|13
1733797490000|2024-12-10 02:24:50|2185.15|2177.85|2183.65|2176.35|2185.9|2178.6|2183.65|2176.35|10
1733797500000|2024-12-10 02:25:00|2183.15|2175.85|2187.44|2180.14|2187.44|2180.14|2183.15|2175.85|17
1733797510000|2024-12-10 02:25:10|2188.05|2180.75|2184.15|2176.85|2188.15|2180.85|2183.65|2176.35|18
1733797520000|2024-12-10 02:25:20|2184.65|2177.35|2185.15|2177.85|2187.25|2179.95|2183.35|2176.05|18
1733797530000|2024-12-10 02:25:30|2184.65|2177.35|2186.15|2178.85|2187.65|2180.35|2184.65|2177.35|6
1733797540000|2024-12-10 02:25:40|2185.15|2177.85|2184.25|2176.95|2186.65|2179.35|2183.05|2175.75|15
1733797550000|2024-12-10 02:25:50|2184.24|2176.94|2183.15|2175.85|2185.55|2178.25|2183.15|2175.85|18
1733797560000|2024-12-10 02:26:00|2182.8|2175.5|2185.6|2178.3|2185.65|2178.35|2181.9|2174.6|29
1733797570000|2024-12-10 02:26:10|2185.23|2177.93|2183.15|2175.85|2185.6|2178.3|2183.15|2175.85|22
1733797580000|2024-12-10 02:26:20|2183.77|2176.47|2183.88|2176.58|2184.24|2176.94|2183.43|2176.13|13
1733797590000|2024-12-10 02:26:30|2183.9|2176.6|2183.15|2175.85|2184.15|2176.85|2183.15|2175.85|7
1733797600000|2024-12-10 02:26:40|2183.65|2176.35|2184.15|2176.85|2185.3|2178|2183.15|2175.85|10
1733797610000|2024-12-10 02:26:50|2184.5|2177.2|2184.15|2176.85|2186.65|2179.35|2184.15|2176.85|10
1733797620000|2024-12-10 02:27:00|2185.65|2178.35|2182.65|2175.35|2185.65|2178.35|2182.15|2174.85|13
1733797630000|2024-12-10 02:27:10|2183.15|2175.85|2180.15|2172.85|2184.15|2176.85|2180.15|2172.85|19
1733797640000|2024-12-10 02:27:20|2180.65|2173.35|2179.15|2171.85|2180.65|2173.35|2179.15|2171.85|8
1733797650000|2024-12-10 02:27:30|2180.65|2173.35|2177.65|2170.35|2180.65|2173.35|2177.65|2170.35|18
1733797660000|2024-12-10 02:27:40|2179.15|2171.85|2178.65|2171.35|2179.15|2171.85|2176.65|2169.35|19
1733797670000|2024-12-10 02:27:50|2178.4|2171.1|2177.15|2169.85|2180.09|2172.79|2177.15|2169.85|12
1733797680000|2024-12-10 02:28:00|2177.65|2170.35|2181.15|2173.85|2182.55|2175.25|2177.15|2169.85|19
1733797690000|2024-12-10 02:28:10|2182.15|2174.85|2183.15|2175.85|2184.55|2177.25|2181.8|2174.5|23
1733797700000|2024-12-10 02:28:20|2183.35|2176.05|2184.15|2176.85|2185.15|2177.85|2183.35|2176.05|19
1733797710000|2024-12-10 02:28:30|2184.65|2177.35|2185.15|2177.85|2185.65|2178.35|2184.15|2176.85|11
1733797720000|2024-12-10 02:28:40|2184.65|2177.35|2185.15|2177.85|2186.65|2179.35|2184.55|2177.25|10
1733797730000|2024-12-10 02:28:50|2184.15|2176.85|2180.15|2172.85|2185.2|2177.9|2180.15|2172.85|11
1733797740000|2024-12-10 02:29:00|2181.65|2174.35|2179.93|2172.63|2181.65|2174.35|2179.15|2171.85|20
1733797750000|2024-12-10 02:29:10|2179.15|2171.85|2180.15|2172.85|2182.55|2175.25|2179.15|2171.85|15
1733797760000|2024-12-10 02:29:20|2180.21|2172.91|2181.3|2174|2181.3|2174|2179.35|2172.05|10
1733797770000|2024-12-10 02:29:30|2182.48|2175.18|2183.04|2175.74|2183.65|2176.35|2181.15|2173.85|28
1733797780000|2024-12-10 02:29:40|2183.15|2175.85|2180.15|2172.85|2183.65|2176.35|2180.15|2172.85|15
1733797790000|2024-12-10 02:29:50|2180.25|2172.95|2177.35|2170.05|2180.89|2173.59|2177.35|2170.05|17
1733797800000|2024-12-10 02:30:00|2177.6|2170.3|2180.15|2172.85|2181.15|2173.85|2177.5|2170.2|16
1733797810000|2024-12-10 02:30:10|2179.65|2172.35|2175.45|2168.15|2180.5|2173.2|2175.45|2168.15|24
1733797820000|2024-12-10 02:30:20|2175.65|2168.35|2174.65|2167.35|2177.2|2169.9|2174.65|2167.35|17
1733797830000|2024-12-10 02:30:30|2176.4|2169.1|2177.89|2170.59|2177.89|2170.59|2175.8|2168.5|22
1733797840000|2024-12-10 02:30:40|2176.9|2169.6|2176.15|2168.85|2178.15|2170.85|2176.15|2168.85|14
1733797850000|2024-12-10 02:30:50|2177.95|2170.65|2176.15|2168.85|2177.95|2170.65|2175.65|2168.35|12
1733797860000|2024-12-10 02:31:00|2176.65|2169.35|2176.15|2168.85|2177.65|2170.35|2175.15|2167.85|22
1733797870000|2024-12-10 02:31:10|2177.1|2169.8|2176.65|2169.35|2177.65|2170.35|2176.65|2169.35|5
1733797880000|2024-12-10 02:31:20|2176.35|2169.05|2176.65|2169.35|2176.65|2169.35|2176.35|2169.05|4
1733797890000|2024-12-10 02:31:30|2177.4|2170.1|2176.65|2169.35|2178.15|2170.85|2176.15|2168.85|28
1733797900000|2024-12-10 02:31:40|2176.15|2168.85|2178.95|2171.65|2179.6|2172.3|2176.15|2168.85|15
1733797910000|2024-12-10 02:31:50|2179.05|2171.75|2181.15|2173.85|2181.65|2174.35|2178.55|2171.25|15
1733797920000|2024-12-10 02:32:00|2181.3|2174|2179.65|2172.35|2182.8|2175.5|2178.65|2171.35|23
1733797930000|2024-12-10 02:32:10|2179.15|2171.85|2179.15|2171.85|2180.7|2173.4|2177.15|2169.85|28
1733797940000|2024-12-10 02:32:20|2179.65|2172.35|2176.15|2168.85|2180.35|2173.05|2176.15|2168.85|17
1733797950000|2024-12-10 02:32:30|2176.65|2169.35|2175.15|2167.85|2177.15|2169.85|2174.65|2167.35|13
1733797960000|2024-12-10 02:32:40|2175.65|2168.35|2172.15|2164.85|2175.65|2168.35|2172.15|2164.85|7
1733797970000|2024-12-10 02:32:50|2171.95|2164.65|2170.15|2162.85|2172.15|2164.85|2170.15|2162.85|13
1733797980000|2024-12-10 02:33:00|2168.15|2160.85|2169.06|2161.76|2169.15|2161.85|2166.15|2158.85|23
1733797990000|2024-12-10 02:33:10|2169.15|2161.85|2170.8|2163.5|2171.15|2163.85|2168.55|2161.25|28
1733798000000|2024-12-10 02:33:20|2171.45|2164.15|2169.65|2162.35|2171.65|2164.35|2169.45|2162.15|24
1733798010000|2024-12-10 02:33:30|2169.35|2162.05|2170.15|2162.85|2171.65|2164.35|2169.15|2161.85|16
1733798020000|2024-12-10 02:33:40|2170.65|2163.35|2170.3|2163|2172.65|2165.35|2170.15|2162.85|19
1733798030000|2024-12-10 02:33:50|2170.21|2162.91|2167.65|2160.35|2170.7|2163.4|2167.65|2160.35|22
1733798040000|2024-12-10 02:34:00|2167.3|2160|2171.49|2164.19|2172.65|2165.35|2167.3|2160|31
1733798050000|2024-12-10 02:34:10|2171.19|2163.89|2172.15|2164.85|2173.65|2166.35|2170.15|2162.85|21
1733798060000|2024-12-10 02:34:20|2172.45|2165.15|2175.25|2167.95|2177.15|2169.85|2172.45|2165.15|23
1733798070000|2024-12-10 02:34:30|2175.65|2168.35|2178.15|2170.85|2178.15|2170.85|2174.4|2167.1|19
1733798080000|2024-12-10 02:34:40|2177.15|2169.85|2177.15|2169.85|2179.15|2171.85|2176.35|2169.05|15
1733798090000|2024-12-10 02:34:50|2176.15|2168.85|2176.32|2169.02|2176.85|2169.55|2175.15|2167.85|17
1733798100000|2024-12-10 02:35:00|2175.93|2168.63|2175.65|2168.35|2179.18|2171.88|2175.65|2168.35|26
1733798110000|2024-12-10 02:35:10|2175.15|2167.85|2176.45|2169.15|2178.25|2170.95|2175.15|2167.85|23
1733798120000|2024-12-10 02:35:20|2176.3|2169|2181.15|2173.85|2181.65|2174.35|2176.3|2169|30
1733798130000|2024-12-10 02:35:30|2180.65|2173.35|2177.85|2170.55|2180.65|2173.35|2177.35|2170.05|27
1733798140000|2024-12-10 02:35:40|2176.65|2169.35|2179.63|2172.33|2179.65|2172.35|2176.15|2168.85|19
1733798150000|2024-12-10 02:35:50|2180.13|2172.83|2184.15|2176.85|2184.15|2176.85|2179.15|2171.85|32
1733798160000|2024-12-10 02:36:00|2183.65|2176.35|2181.41|2174.11|2184.15|2176.85|2180.15|2172.85|27
1733798170000|2024-12-10 02:36:10|2181.65|2174.35|2182.55|2175.25|2183.65|2176.35|2180.6|2173.3|28
1733798180000|2024-12-10 02:36:20|2182.75|2175.45|2184.15|2176.85|2187.45|2180.15|2182.75|2175.45|31
1733798190000|2024-12-10 02:36:30|2185.65|2178.35|2186.15|2178.85|2186.65|2179.35|2184.15|2176.85|22
1733798200000|2024-12-10 02:36:40|2185.85|2178.55|2183.83|2176.53|2186.15|2178.85|2183.15|2175.85|21
1733798210000|2024-12-10 02:36:50|2183.87|2176.57|2182.15|2174.85|2184.3|2177|2181.4|2174.1|27
1733798220000|2024-12-10 02:37:00|2183.25|2175.95|2179.15|2171.85|2183.25|2175.95|2179.15|2171.85|20
1733798230000|2024-12-10 02:37:10|2179.65|2172.35|2180.1|2172.8|2182.8|2175.5|2179.15|2171.85|25
1733798240000|2024-12-10 02:37:20|2178.35|2171.05|2176.15|2168.85|2179.85|2172.55|2176.15|2168.85|21
1733798250000|2024-12-10 02:37:30|2177.65|2170.35|2176.15|2168.85|2178.15|2170.85|2175.3|2168|21
1733798260000|2024-12-10 02:37:40|2177.35|2170.05|2173.65|2166.35|2177.35|2170.05|2173.65|2166.35|10
1733798270000|2024-12-10 02:37:50|2173|2165.7|2172.15|2164.85|2174.3|2167|2172.15|2164.85|16
1733798280000|2024-12-10 02:38:00|2172.65|2165.35|2174.65|2167.35|2174.65|2167.35|2172.15|2164.85|25
1733798290000|2024-12-10 02:38:10|2174.54|2167.24|2172.65|2165.35|2175.15|2167.85|2172.31|2165.01|24
1733798300000|2024-12-10 02:38:20|2172.15|2164.85|2170.3|2163|2173.15|2165.85|2169.35|2162.05|20
1733798310000|2024-12-10 02:38:30|2170.15|2162.85|2170.15|2162.85|2170.15|2162.85|2170.15|2162.85|1
1733798320000|2024-12-10 02:38:40|2172.15|2164.85|2171.15|2163.85|2173.15|2165.85|2170.35|2163.05|24
1733798330000|2024-12-10 02:38:50|2172.65|2165.35|2172.4|2165.1|2173.65|2166.35|2171.15|2163.85|19
1733798340000|2024-12-10 02:39:00|2172.25|2164.95|2171.15|2163.85|2172.65|2165.35|2170.4|2163.1|18
1733798350000|2024-12-10 02:39:10|2170.65|2163.35|2171.65|2164.35|2172.15|2164.85|2170.15|2162.85|8
1733798360000|2024-12-10 02:39:20|2171.15|2163.85|2173.7|2166.4|2173.7|2166.4|2170.65|2163.35|21
1733798370000|2024-12-10 02:39:30|2174.3|2167|2173.15|2165.85|2174.65|2167.35|2172.5|2165.2|16
1733798380000|2024-12-10 02:39:40|2173.5|2166.2|2176.15|2168.85|2176.65|2169.35|2173.5|2166.2|19
1733798390000|2024-12-10 02:39:50|2175.85|2168.55|2174.65|2167.35|2175.85|2168.55|2174.04|2166.74|22
1733798400000|2024-12-10 02:40:00|2174.4|2167.1|2176.15|2168.85|2177.65|2170.35|2174.35|2167.05|29
1733798410000|2024-12-10 02:40:10|2176.35|2169.05|2177.65|2170.35|2178.65|2171.35|2176.35|2169.05|14
1733798420000|2024-12-10 02:40:20|2177.6|2170.3|2178.23|2170.93|2179.54|2172.24|2177.35|2170.05|18
1733798430000|2024-12-10 02:40:30|2178.15|2170.85|2176.35|2169.05|2179.15|2171.85|2176.3|2169|25
1733798440000|2024-12-10 02:40:40|2176.65|2169.35|2178.05|2170.75|2178.65|2171.35|2176.3|2169|27
1733798450000|2024-12-10 02:40:50|2178.3|2171|2181.65|2174.35|2182.1|2174.8|2178.15|2170.85|14
1733798460000|2024-12-10 02:41:00|2181.15|2173.85|2182.15|2174.85|2183.65|2176.35|2180.15|2172.85|19
1733798470000|2024-12-10 02:41:10|2183.65|2176.35|2185.15|2177.85|2185.78|2178.48|2182.3|2175|19
1733798480000|2024-12-10 02:41:20|2185.65|2178.35|2186.43|2179.13|2188.4|2181.1|2185.54|2178.24|23
1733798490000|2024-12-10 02:41:30|2186.8|2179.5|2184.15|2176.85|2186.8|2179.5|2183.83|2176.53|26
1733798500000|2024-12-10 02:41:40|2184.65|2177.35|2186.85|2179.55|2187.04|2179.74|2184.15|2176.85|12
1733798510000|2024-12-10 02:41:50|2187.04|2179.74|2188.65|2181.35|2190.65|2183.35|2186.55|2179.25|23
1733798520000|2024-12-10 02:42:00|2188.15|2180.85|2187.35|2180.05|2188.15|2180.85|2187.25|2179.95|9
1733798530000|2024-12-10 02:42:10|2187.15|2179.85|2187.24|2179.94|2188.04|2180.74|2186.15|2178.85|18
1733798540000|2024-12-10 02:42:20|2188.6|2181.3|2190.65|2183.35|2191.27|2183.97|2187.15|2179.85|12
1733798550000|2024-12-10 02:42:30|2190.15|2182.85|2187.15|2179.85|2191.55|2184.25|2185.4|2178.1|19
1733798560000|2024-12-10 02:42:40|2187.8|2180.5|2189.15|2181.85|2190.65|2183.35|2187.65|2180.35|20
1733798570000|2024-12-10 02:42:50|2190.15|2182.85|2188.65|2181.35|2190.15|2182.85|2187.15|2179.85|13
1733798580000|2024-12-10 02:43:00|2189.15|2181.85|2192.54|2185.24|2192.65|2185.35|2189.15|2181.85|21
1733798590000|2024-12-10 02:43:10|2192.4|2185.1|2195.65|2188.35|2195.65|2188.35|2192.35|2185.05|24
1733798600000|2024-12-10 02:43:20|2194.65|2187.35|2190.65|2183.35|2195.15|2187.85|2190.35|2183.05|20
1733798610000|2024-12-10 02:43:30|2190.4|2183.1|2190.23|2182.93|2192.6|2185.3|2190.15|2182.85|27
1733798620000|2024-12-10 02:43:40|2190.24|2182.94|2191.15|2183.85|2193|2185.7|2190.15|2182.85|22
1733798630000|2024-12-10 02:43:50|2191.34|2184.04|2192.15|2184.85|2192.55|2185.25|2191.15|2183.85|12
1733798640000|2024-12-10 02:44:00|2192.6|2185.3|2192.15|2184.85|2193.65|2186.35|2191.45|2184.15|11
1733798650000|2024-12-10 02:44:10|2193.15|2185.85|2192.34|2185.04|2193.65|2186.35|2191.15|2183.85|15
1733798660000|2024-12-10 02:44:20|2192.3|2185|2192.45|2185.15|2193.07|2185.77|2192.15|2184.85|10
1733798670000|2024-12-10 02:44:30|2192.15|2184.85|2192.54|2185.24|2192.54|2185.24|2192.15|2184.85|5
1733798680000|2024-12-10 02:44:40|2192.15|2184.85|2192.15|2184.85|2192.15|2184.85|2192.15|2184.85|1
1733798690000|2024-12-10 02:44:50|2193.15|2185.85|2197.35|2190.05|2197.35|2190.05|2193.15|2185.85|22
1733798700000|2024-12-10 02:45:00|2197|2189.7|2195.65|2188.35|2197.5|2190.2|2195.15|2187.85|26
1733798710000|2024-12-10 02:45:10|2195.35|2188.05|2199.65|2192.35|2199.65|2192.35|2195.35|2188.05|23
1733798720000|2024-12-10 02:45:20|2198.65|2191.35|2200.37|2193.07|2201.95|2194.65|2198.35|2191.05|22
1733798730000|2024-12-10 02:45:30|2200.15|2192.85|2203.65|2196.35|2203.65|2196.35|2199.57|2192.27|19
1733798740000|2024-12-10 02:45:40|2202.65|2195.35|2201.6|2194.3|2203.65|2196.35|2200.9|2193.6|23
1733798750000|2024-12-10 02:45:50|2201.65|2194.35|2201.3|2194|2201.65|2194.35|2200.45|2193.15|21
1733798760000|2024-12-10 02:46:00|2201.35|2194.05|2201.84|2194.54|2202.23|2194.93|2199.65|2192.35|22
1733798770000|2024-12-10 02:46:10|2201.78|2194.48|2201.35|2194.05|2202.25|2194.95|2200.25|2192.95|26
1733798780000|2024-12-10 02:46:20|2201.65|2194.35|2198.65|2191.35|2201.65|2194.35|2198.15|2190.85|20
1733798790000|2024-12-10 02:46:30|2197.65|2190.35|2198.15|2190.85|2199.65|2192.35|2197.15|2189.85|21
1733798800000|2024-12-10 02:46:40|2198.65|2191.35|2201.15|2193.85|2201.15|2193.85|2198.15|2190.85|19
1733798810000|2024-12-10 02:46:50|2201.1|2193.8|2200.15|2192.85|2201.65|2194.35|2199.15|2191.85|22
1733798820000|2024-12-10 02:47:00|2200.45|2193.15|2199.28|2191.98|2202.65|2195.35|2199.15|2191.85|16
1733798830000|2024-12-10 02:47:10|2199.15|2191.85|2198.65|2191.35|2200.75|2193.45|2198.44|2191.14|24
1733798840000|2024-12-10 02:47:20|2198.15|2190.85|2198.65|2191.35|2200.55|2193.25|2198.15|2190.85|17
1733798850000|2024-12-10 02:47:30|2199.15|2191.85|2200.15|2192.85|2201.04|2193.74|2197.65|2190.35|20
1733798860000|2024-12-10 02:47:40|2201.65|2194.35|2199.45|2192.15|2201.65|2194.35|2198.15|2190.85|18
1733798870000|2024-12-10 02:47:50|2199.35|2192.05|2198.15|2190.85|2200.05|2192.75|2198.15|2190.85|22
1733798880000|2024-12-10 02:48:00|2199.15|2191.85|2195.3|2188|2199.15|2191.85|2195.15|2187.85|19
1733798890000|2024-12-10 02:48:10|2195.25|2187.95|2195.7|2188.4|2198.25|2190.95|2194.15|2186.85|29
1733798900000|2024-12-10 02:48:20|2194.15|2186.85|2194.65|2187.35|2195|2187.7|2192.5|2185.2|24
1733798910000|2024-12-10 02:48:30|2194.1|2186.8|2194.15|2186.85|2196.15|2188.85|2193.15|2185.85|28
1733798920000|2024-12-10 02:48:40|2193.65|2186.35|2193.15|2185.85|2195.65|2188.35|2193.15|2185.85|13
1733798930000|2024-12-10 02:48:50|2193.35|2186.05|2193.15|2185.85|2194.65|2187.35|2193.15|2185.85|6
1733798940000|2024-12-10 02:49:00|2193.45|2186.15|2194|2186.7|2194.15|2186.85|2192.8|2185.5|13
1733798950000|2024-12-10 02:49:10|2193.66|2186.36|2192.15|2184.85|2193.66|2186.36|2192.15|2184.85|14
1733798960000|2024-12-10 02:49:20|2193.65|2186.35|2193.2|2185.9|2193.65|2186.35|2191.65|2184.35|12
1733798970000|2024-12-10 02:49:30|2192.6|2185.3|2191.65|2184.35|2193.05|2185.75|2191.45|2184.15|25
1733798980000|2024-12-10 02:49:40|2192.85|2185.55|2190.65|2183.35|2193.2|2185.9|2190.65|2183.35|19
1733798990000|2024-12-10 02:49:50|2191.65|2184.35|2190.15|2182.85|2191.65|2184.35|2190.15|2182.85|8
1733799000000|2024-12-10 02:50:00|2190.65|2183.35|2189.4|2182.1|2191.95|2184.65|2188.15|2180.85|18
1733799010000|2024-12-10 02:50:10|2188.15|2180.85|2187.15|2179.85|2188.65|2181.35|2186.4|2179.1|16
1733799020000|2024-12-10 02:50:20|2187.65|2180.35|2184.1|2176.8|2187.65|2180.35|2182.4|2175.1|23
1733799030000|2024-12-10 02:50:30|2184|2176.7|2179.08|2171.78|2184|2176.7|2177.65|2170.35|23
1733799040000|2024-12-10 02:50:40|2177.93|2170.63|2176.4|2169.1|2179|2171.7|2176.4|2169.1|34
1733799050000|2024-12-10 02:50:50|2176.25|2168.95|2177.5|2170.2|2178.15|2170.85|2174.35|2167.05|29
1733799060000|2024-12-10 02:51:00|2176.3|2169|2181.85|2174.55|2182.04|2174.74|2176.15|2168.85|32
1733799070000|2024-12-10 02:51:10|2181.16|2173.86|2180.04|2172.74|2183.15|2175.85|2178.4|2171.1|27
1733799080000|2024-12-10 02:51:20|2179.91|2172.61|2179.65|2172.35|2182.73|2175.43|2179.15|2171.85|26
1733799090000|2024-12-10 02:51:30|2181.6|2174.3|2179.15|2171.85|2181.6|2174.3|2178.4|2171.1|30
1733799100000|2024-12-10 02:51:40|2178.65|2171.35|2176.9|2169.6|2179.7|2172.4|2175.65|2168.35|27
1733799110000|2024-12-10 02:51:50|2177|2169.7|2175.65|2168.35|2177|2169.7|2175.15|2167.85|12
1733799120000|2024-12-10 02:52:00|2176.65|2169.35|2172.55|2165.25|2176.65|2169.35|2172.32|2165.02|31
1733799130000|2024-12-10 02:52:10|2171.55|2164.25|2168.3|2161|2172.15|2164.85|2167.15|2159.85|29
1733799140000|2024-12-10 02:52:20|2168.5|2161.2|2166.65|2159.35|2170.1|2162.8|2165.3|2158|33
1733799150000|2024-12-10 02:52:30|2167.61|2160.31|2167.3|2160|2168.3|2161|2165.15|2157.85|29
1733799160000|2024-12-10 02:52:40|2167.5|2160.2|2163.85|2156.55|2169.55|2162.25|2162.15|2154.85|31
1733799170000|2024-12-10 02:52:50|2162.92|2155.62|2162.89|2155.59|2163.35|2156.05|2160.15|2152.85|29
1733799180000|2024-12-10 02:53:00|2162.75|2155.45|2163.15|2155.85|2165.65|2158.35|2162.15|2154.85|25
1733799190000|2024-12-10 02:53:10|2163.25|2155.95|2165.05|2157.75|2165.15|2157.85|2163.25|2155.95|16
1733799200000|2024-12-10 02:53:20|2164.11|2156.81|2166.15|2158.85|2167.15|2159.85|2164.11|2156.81|21
1733799210000|2024-12-10 02:53:30|2165.15|2157.85|2166.65|2159.35|2167.15|2159.85|2165.15|2157.85|12
1733799220000|2024-12-10 02:53:40|2166.6|2159.3|2166.02|2158.72|2166.65|2159.35|2164.15|2156.85|18
1733799230000|2024-12-10 02:53:50|2165.15|2157.85|2165.15|2157.85|2167.65|2160.35|2165.15|2157.85|13
1733799240000|2024-12-10 02:54:00|2165.65|2158.35|2162.45|2155.15|2167.3|2160|2162.15|2154.85|17
1733799250000|2024-12-10 02:54:10|2162.57|2155.27|2162.9|2155.6|2165.65|2158.35|2162.15|2154.85|17
1733799260000|2024-12-10 02:54:20|2162.8|2155.5|2166.9|2159.6|2166.9|2159.6|2162.05|2154.75|28
1733799270000|2024-12-10 02:54:30|2167.04|2159.74|2166.93|2159.63|2169.15|2161.85|2165.15|2157.85|24
1733799280000|2024-12-10 02:54:40|2167.32|2160.02|2163.08|2155.78|2168.2|2160.9|2162.85|2155.55|26
1733799290000|2024-12-10 02:54:50|2162.45|2155.15|2162.15|2154.85|2164.2|2156.9|2162.15|2154.85|27
1733799300000|2024-12-10 02:55:00|2162.65|2155.35|2169.45|2162.15|2170.4|2163.1|2162.35|2155.05|31
1733799310000|2024-12-10 02:55:10|2167.15|2159.85|2167.15|2159.85|2169.65|2162.35|2165.15|2157.85|24
1733799320000|2024-12-10 02:55:20|2165.65|2158.35|2165.45|2158.15|2168.15|2160.85|2163.65|2156.35|24
1733799330000|2024-12-10 02:55:30|2165.26|2157.96|2168.5|2161.2|2168.55|2161.25|2165.15|2157.85|27
1733799340000|2024-12-10 02:55:40|2168.15|2160.85|2168.65|2161.35|2168.65|2161.35|2166.15|2158.85|20
1733799350000|2024-12-10 02:55:50|2168.45|2161.15|2165.28|2157.98|2169.07|2161.77|2164.15|2156.85|25
1733799360000|2024-12-10 02:56:00|2164.23|2156.93|2164.55|2157.25|2165.15|2157.85|2160.15|2152.85|31
1733799370000|2024-12-10 02:56:10|2163.85|2156.55|2159.15|2151.85|2164.15|2156.85|2159.15|2151.85|27
1733799380000|2024-12-10 02:56:20|2159.4|2152.1|2156.15|2148.85|2159.65|2152.35|2156.15|2148.85|31
1733799390000|2024-12-10 02:56:30|2157.7|2150.4|2160.15|2152.85|2160.65|2153.35|2155.4|2148.1|26
1733799400000|2024-12-10 02:56:40|2159.15|2151.85|2161.15|2153.85|2161.15|2153.85|2158.5|2151.2|19
1733799410000|2024-12-10 02:56:50|2160.15|2152.85|2159.15|2151.85|2161.65|2154.35|2159.15|2151.85|27
1733799420000|2024-12-10 02:57:00|2161.5|2154.2|2160.15|2152.85|2162.2|2154.9|2157.2|2149.9|25
1733799430000|2024-12-10 02:57:10|2158.65|2151.35|2162.13|2154.83|2162.13|2154.83|2158.65|2151.35|32
1733799440000|2024-12-10 02:57:20|2162.2|2154.9|2161.28|2153.98|2163.65|2156.35|2160.15|2152.85|22
1733799450000|2024-12-10 02:57:30|2160.9|2153.6|2157.15|2149.85|2160.93|2153.63|2156.15|2148.85|25
1733799460000|2024-12-10 02:57:40|2156.65|2149.35|2159.15|2151.85|2159.8|2152.5|2156.15|2148.85|13
1733799470000|2024-12-10 02:57:50|2158.65|2151.35|2156.55|2149.25|2159.7|2152.4|2156.15|2148.85|20
1733799480000|2024-12-10 02:58:00|2156.4|2149.1|2161.07|2153.77|2161.15|2153.85|2156.4|2149.1|25
1733799490000|2024-12-10 02:58:10|2160.15|2152.85|2157.65|2150.35|2161.15|2153.85|2157.35|2150.05|26
1733799500000|2024-12-10 02:58:20|2157.15|2149.85|2158.15|2150.85|2159.15|2151.85|2157.15|2149.85|22
1733799510000|2024-12-10 02:58:30|2158.23|2150.93|2157.1|2149.8|2158.26|2150.96|2155.15|2147.85|26
1733799520000|2024-12-10 02:58:40|2156.74|2149.44|2156.24|2148.94|2157.1|2149.8|2155.65|2148.35|27
1733799530000|2024-12-10 02:58:50|2156.6|2149.3|2154.3|2147|2156.6|2149.3|2154.3|2147|27
1733799540000|2024-12-10 02:59:00|2154.15|2146.85|2155.55|2148.25|2156.15|2148.85|2153.93|2146.63|23
1733799550000|2024-12-10 02:59:10|2154.85|2147.55|2155.24|2147.94|2155.55|2148.25|2154.15|2146.85|25
1733799560000|2024-12-10 02:59:20|2154.88|2147.58|2152.08|2144.78|2155.5|2148.2|2150.95|2143.65|26
1733799570000|2024-12-10 02:59:30|2152.5|2145.2|2148.65|2141.35|2152.7|2145.4|2148.35|2141.05|36
1733799580000|2024-12-10 02:59:40|2149.15|2141.85|2150.15|2142.85|2151.65|2144.35|2148.65|2141.35|21
1733799590000|2024-12-10 02:59:50|2149.65|2142.35|2147.9|2140.6|2149.7|2142.4|2146.6|2139.3|29
1733799600000|2024-12-10 03:00:00|2146.35|2139.05|2154.55|2147.25|2154.6|2147.3|2145.15|2137.85|35
1733799610000|2024-12-10 03:00:10|2154.3|2147|2152.5|2145.2|2154.3|2147|2151.5|2144.2|31
1733799620000|2024-12-10 03:00:20|2154.14|2146.84|2151.55|2144.25|2155.9|2148.6|2151.55|2144.25|32
1733799630000|2024-12-10 03:00:30|2151.45|2144.15|2152.15|2144.85|2153.35|2146.05|2151.15|2143.85|23
1733799640000|2024-12-10 03:00:40|2152.85|2145.55|2147.79|2140.49|2155.15|2147.85|2147.79|2140.49|32
1733799650000|2024-12-10 03:00:50|2148.15|2140.85|2149.45|2142.15|2150.9|2143.6|2147.65|2140.35|29
1733799660000|2024-12-10 03:01:00|2150.27|2142.97|2147.75|2140.45|2151.15|2143.85|2146.3|2139|24
1733799670000|2024-12-10 03:01:10|2147.31|2140.01|2150.3|2143|2150.65|2143.35|2147.31|2140.01|22
1733799680000|2024-12-10 03:01:20|2149.3|2142|2147.84|2140.54|2150.3|2143|2147.05|2139.75|32
1733799690000|2024-12-10 03:01:30|2147.92|2140.62|2151.25|2143.95|2152.65|2145.35|2147.69|2140.39|34
1733799700000|2024-12-10 03:01:40|2152.25|2144.95|2153.21|2145.91|2154.3|2147|2150.15|2142.85|36
1733799710000|2024-12-10 03:01:50|2153.52|2146.22|2152.73|2145.43|2156.65|2149.35|2152.73|2145.43|32
1733799720000|2024-12-10 03:02:00|2153.65|2146.35|2154.5|2147.2|2154.5|2147.2|2150.9|2143.6|33
1733799730000|2024-12-10 03:02:10|2154.15|2146.85|2156.15|2148.85|2157.65|2150.35|2153.25|2145.95|27
1733799740000|2024-12-10 03:02:20|2155.6|2148.3|2155.15|2147.85|2157.15|2149.85|2153.3|2146|25
1733799750000|2024-12-10 03:02:30|2153.65|2146.35|2156.15|2148.85|2156.65|2149.35|2153.65|2146.35|24
1733799760000|2024-12-10 03:02:40|2155.65|2148.35|2154.65|2147.35|2156.15|2148.85|2153.4|2146.1|23
1733799770000|2024-12-10 03:02:50|2155.15|2147.85|2156.15|2148.85|2156.65|2149.35|2154.15|2146.85|20
1733799780000|2024-12-10 03:03:00|2155.8|2148.5|2156.15|2148.85|2160|2152.7|2154.35|2147.05|29
1733799790000|2024-12-10 03:03:10|2155.65|2148.35|2155.65|2148.35|2157.15|2149.85|2154.1|2146.8|30
1733799800000|2024-12-10 03:03:20|2153.65|2146.35|2159.15|2151.85|2159.15|2151.85|2153.15|2145.85|27
1733799810000|2024-12-10 03:03:30|2160.15|2152.85|2161.15|2153.85|2162.21|2154.91|2158.84|2151.54|35
1733799820000|2024-12-10 03:03:40|2160.85|2153.55|2160.65|2153.35|2162.86|2155.56|2160.45|2153.15|26
1733799830000|2024-12-10 03:03:50|2162.15|2154.85|2157.15|2149.85|2162.15|2154.85|2157.15|2149.85|22
1733799840000|2024-12-10 03:04:00|2156.65|2149.35|2152.45|2145.15|2157.06|2149.76|2151.15|2143.85|31
1733799850000|2024-12-10 03:04:10|2152.65|2145.35|2154.75|2147.45|2155.15|2147.85|2151.15|2143.85|31
1733799860000|2024-12-10 03:04:20|2155.79|2148.49|2156|2148.7|2156.65|2149.35|2153.5|2146.2|29
1733799870000|2024-12-10 03:04:30|2155.95|2148.65|2154.5|2147.2|2156.65|2149.35|2153.95|2146.65|29
1733799880000|2024-12-10 03:04:40|2154.15|2146.85|2151.15|2143.85|2155.15|2147.85|2150.15|2142.85|22
1733799890000|2024-12-10 03:04:50|2152.65|2145.35|2151.5|2144.2|2153.25|2145.95|2150.35|2143.05|25
1733799900000|2024-12-10 03:05:00|2151.45|2144.15|2152.6|2145.3|2154|2146.7|2151.15|2143.85|31
1733799910000|2024-12-10 03:05:10|2152.55|2145.25|2154.35|2147.05|2155.65|2148.35|2150.15|2142.85|29
1733799920000|2024-12-10 03:05:20|2155.22|2147.92|2153.1|2145.8|2155.22|2147.92|2152.5|2145.2|29
1733799930000|2024-12-10 03:05:30|2153|2145.7|2147.15|2139.85|2153.65|2146.35|2147.15|2139.85|24
1733799940000|2024-12-10 03:05:40|2148.65|2141.35|2148.55|2141.25|2149.1|2141.8|2145.92|2138.62|34
1733799950000|2024-12-10 03:05:50|2148.35|2141.05|2145.15|2137.85|2148.35|2141.05|2144.3|2137|19
1733799960000|2024-12-10 03:06:00|2146.15|2138.85|2148.34|2141.04|2149.05|2141.75|2144.15|2136.85|31
1733799970000|2024-12-10 03:06:10|2146.65|2139.35|2149.65|2142.35|2150.15|2142.85|2146.15|2138.85|20
1733799980000|2024-12-10 03:06:20|2148.65|2141.35|2148.53|2141.23|2150.65|2143.35|2147.55|2140.25|18
1733799990000|2024-12-10 03:06:30|2148.3|2141|2148.46|2141.16|2149.35|2142.05|2147.95|2140.65|26
1733800000000|2024-12-10 03:06:40|2148.85|2141.55|2148.35|2141.05|2148.85|2141.55|2147.45|2140.15|24
1733800010000|2024-12-10 03:06:50|2148.65|2141.35|2145.05|2137.75|2148.81|2141.51|2145.05|2137.75|20
1733800020000|2024-12-10 03:07:00|2145.1|2137.8|2145.55|2138.25|2145.6|2138.3|2143.65|2136.35|31
1733800030000|2024-12-10 03:07:10|2145.25|2137.95|2141.35|2134.05|2145.25|2137.95|2141.15|2133.85|23
1733800040000|2024-12-10 03:07:20|2141.55|2134.25|2141.3|2134|2142.25|2134.95|2139.9|2132.6|29
1733800050000|2024-12-10 03:07:30|2140.8|2133.5|2140.15|2132.85|2140.95|2133.65|2138.85|2131.55|27
1733800060000|2024-12-10 03:07:40|2140.25|2132.95|2137.76|2130.46|2140.25|2132.95|2137.15|2129.85|26
1733800070000|2024-12-10 03:07:50|2137.85|2130.55|2137.71|2130.41|2139.65|2132.35|2136.4|2129.1|26
1733800080000|2024-12-10 03:08:00|2137.58|2130.28|2137.1|2129.8|2138.15|2130.85|2135.3|2128|28
1733800090000|2024-12-10 03:08:10|2136.95|2129.65|2131.3|2124|2137.15|2129.85|2131.3|2124|28
1733800100000|2024-12-10 03:08:20|2131.35|2124.05|2132.4|2125.1|2132.65|2125.35|2129.79|2122.49|32
1733800110000|2024-12-10 03:08:30|2132.45|2125.15|2129.81|2122.51|2133.15|2125.85|2128.76|2121.46|30
1733800120000|2024-12-10 03:08:40|2128.65|2121.35|2130.15|2122.85|2130.77|2123.47|2128.35|2121.05|18
1733800130000|2024-12-10 03:08:50|2130.3|2123|2129.01|2121.71|2133.15|2125.85|2128.35|2121.05|31
1733800140000|2024-12-10 03:09:00|2129.2|2121.9|2136.15|2128.85|2136.65|2129.35|2129.2|2121.9|32
1733800150000|2024-12-10 03:09:10|2135.65|2128.35|2133.35|2126.05|2136.65|2129.35|2133.35|2126.05|27
1733800160000|2024-12-10 03:09:20|2133.4|2126.1|2131.8|2124.5|2136.15|2128.85|2131.5|2124.2|28
1733800170000|2024-12-10 03:09:30|2131.55|2124.25|2134.45|2127.15|2135.65|2128.35|2131.45|2124.15|26
1733800180000|2024-12-10 03:09:40|2135.15|2127.85|2133.25|2125.95|2135.15|2127.85|2131.46|2124.16|22
1733800190000|2024-12-10 03:09:50|2131.15|2123.85|2133.65|2126.35|2133.65|2126.35|2130.45|2123.15|23
1733800200000|2024-12-10 03:10:00|2133.5|2126.2|2132.3|2125|2136.05|2128.75|2131.93|2124.63|30
1733800210000|2024-12-10 03:10:10|2132.35|2125.05|2137.15|2129.85|2137.15|2129.85|2132.35|2125.05|31
1733800220000|2024-12-10 03:10:20|2136.65|2129.35|2134.88|2127.58|2137.65|2130.35|2132.8|2125.5|29
1733800230000|2024-12-10 03:10:30|2134.94|2127.64|2134.55|2127.25|2136.15|2128.85|2133.35|2126.05|26
1733800240000|2024-12-10 03:10:40|2134.35|2127.05|2132.65|2125.35|2136.16|2128.86|2131.65|2124.35|27
1733800250000|2024-12-10 03:10:50|2131.65|2124.35|2128.65|2121.35|2132.65|2125.35|2128.15|2120.85|29
1733800260000|2024-12-10 03:11:00|2129.15|2121.85|2126.15|2118.85|2129.65|2122.35|2124.65|2117.35|37
1733800270000|2024-12-10 03:11:10|2125.9|2118.6|2123.15|2115.85|2125.9|2118.6|2122.65|2115.35|27
1733800280000|2024-12-10 03:11:20|2123.3|2116|2125.15|2117.85|2126.15|2118.85|2122.7|2115.4|28
1733800290000|2024-12-10 03:11:30|2123.65|2116.35|2123.75|2116.45|2124.65|2117.35|2123.15|2115.85|17
1733800300000|2024-12-10 03:11:40|2124.65|2117.35|2122.35|2115.05|2124.65|2117.35|2122.35|2115.05|19
1733800310000|2024-12-10 03:11:50|2122.45|2115.15|2125.15|2117.85|2125.21|2117.91|2122.45|2115.15|14
1733800320000|2024-12-10 03:12:00|2124.65|2117.35|2121.35|2114.05|2126.15|2118.85|2121.35|2114.05|23
1733800330000|2024-12-10 03:12:10|2121.5|2114.2|2127.15|2119.85|2129.85|2122.55|2121.5|2114.2|33
1733800340000|2024-12-10 03:12:20|2127.5|2120.2|2122.65|2115.35|2129.65|2122.35|2122.15|2114.85|31
1733800350000|2024-12-10 03:12:30|2123.3|2116|2119.85|2112.55|2125.65|2118.35|2119.4|2112.1|31
1733800360000|2024-12-10 03:12:40|2119.9|2112.6|2120.15|2112.85|2123.15|2115.85|2119.9|2112.6|25
1733800370000|2024-12-10 03:12:50|2119.65|2112.35|2117.15|2109.85|2120.65|2113.35|2116.15|2108.85|25
1733800380000|2024-12-10 03:13:00|2116.15|2108.85|2117.15|2109.85|2120.15|2112.85|2116.15|2108.85|31
1733800390000|2024-12-10 03:13:10|2117.65|2110.35|2117.65|2110.35|2119.25|2111.95|2115.4|2108.1|33
1733800400000|2024-12-10 03:13:20|2118.15|2110.85|2117|2109.7|2118.65|2111.35|2116.45|2109.15|32
1733800410000|2024-12-10 03:13:30|2118.08|2110.78|2115.65|2108.35|2118.08|2110.78|2113.6|2106.3|30
1733800420000|2024-12-10 03:13:40|2115.35|2108.05|2114.7|2107.4|2117.65|2110.35|2113|2105.7|26
1733800430000|2024-12-10 03:13:50|2114.65|2107.35|2111.15|2103.85|2114.65|2107.35|2110.15|2102.85|27
1733800440000|2024-12-10 03:14:00|2110.95|2103.65|2107.05|2099.75|2110.95|2103.65|2106.15|2098.85|27
1733800450000|2024-12-10 03:14:10|2107.1|2099.8|2105.65|2098.35|2107.1|2099.8|2104.15|2096.85|30
1733800460000|2024-12-10 03:14:20|2104.15|2096.85|2105.65|2098.35|2107.65|2100.35|2104.15|2096.85|29
1733800470000|2024-12-10 03:14:30|2104.65|2097.35|2104.65|2097.35|2106|2098.7|2103.15|2095.85|25
1733800480000|2024-12-10 03:14:40|2103.65|2096.35|2101.65|2094.35|2105.15|2097.85|2101.35|2094.05|21
1733800490000|2024-12-10 03:14:50|2101.83|2094.53|2103.22|2095.92|2104.15|2096.85|2101.83|2094.53|11
1733800500000|2024-12-10 03:15:00|2102.65|2095.35|2115|2107.7|2115|2107.7|2102.65|2095.35|37
1733800510000|2024-12-10 03:15:10|2116.29|2108.99|2122.66|2115.36|2122.85|2115.55|2115.9|2108.6|37
1733800520000|2024-12-10 03:15:20|2122.35|2115.05|2121.4|2114.1|2125.75|2118.45|2120.8|2113.5|38
1733800530000|2024-12-10 03:15:30|2121.3|2114|2123.49|2116.19|2123.49|2116.19|2117.8|2110.5|39
1733800540000|2024-12-10 03:15:40|2123.21|2115.91|2119.76|2112.46|2126.15|2118.85|2116.15|2108.85|38
1733800550000|2024-12-10 03:15:50|2119.8|2112.5|2124.15|2116.85|2124.5|2117.2|2118.15|2110.85|36
1733800560000|2024-12-10 03:16:00|2125.75|2118.45|2129.1|2121.8|2129.1|2121.8|2123.89|2116.59|39
1733800570000|2024-12-10 03:16:10|2129.74|2122.44|2129.5|2122.2|2131.65|2124.35|2127|2119.7|32
1733800580000|2024-12-10 03:16:20|2129.65|2122.35|2135.3|2128|2135.7|2128.4|2127.15|2119.85|36
1733800590000|2024-12-10 03:16:30|2135.35|2128.05|2133.61|2126.31|2135.35|2128.05|2131.3|2124|34
1733800600000|2024-12-10 03:16:40|2134.94|2127.64|2124.25|2116.95|2135.2|2127.9|2124.25|2116.95|30
1733800610000|2024-12-10 03:16:50|2126.5|2119.2|2124.85|2117.55|2127.15|2119.85|2123.45|2116.15|34
1733800620000|2024-12-10 03:17:00|2124.95|2117.65|2120.15|2112.85|2124.95|2117.65|2119.7|2112.4|37
1733800630000|2024-12-10 03:17:10|2119.8|2112.5|2124.2|2116.9|2125.15|2117.85|2119.05|2111.75|35
1733800640000|2024-12-10 03:17:20|2124.35|2117.05|2123.4|2116.1|2125.15|2117.85|2120.15|2112.85|37
1733800650000|2024-12-10 03:17:30|2123.85|2116.55|2124.62|2117.32|2127.4|2120.1|2123.15|2115.85|35
1733800660000|2024-12-10 03:17:40|2124.7|2117.4|2121|2113.7|2125.1|2117.8|2119|2111.7|34
1733800670000|2024-12-10 03:17:50|2120.85|2113.55|2123.15|2115.85|2124|2116.7|2120.15|2112.85|33
1733800680000|2024-12-10 03:18:00|2123.65|2116.35|2121.2|2113.9|2123.65|2116.35|2117.95|2110.65|32
1733800690000|2024-12-10 03:18:10|2121|2113.7|2121.65|2114.35|2124.15|2116.85|2119.15|2111.85|36
1733800700000|2024-12-10 03:18:20|2120.95|2113.65|2117.45|2110.15|2121.05|2113.75|2114.15|2106.85|35
1733800710000|2024-12-10 03:18:30|2116.98|2109.68|2114.15|2106.85|2117.75|2110.45|2114.15|2106.85|33
1733800720000|2024-12-10 03:18:40|2113.65|2106.35|2113.43|2106.13|2114.65|2107.35|2110.5|2103.2|31
1733800730000|2024-12-10 03:18:50|2113.48|2106.18|2117.35|2110.05|2117.97|2110.67|2113.48|2106.18|34
1733800740000|2024-12-10 03:19:00|2117.5|2110.2|2115.85|2108.55|2119.65|2112.35|2115.15|2107.85|38
1733800750000|2024-12-10 03:19:10|2115.3|2108|2109.15|2101.85|2116.64|2109.34|2108.35|2101.05|37
1733800760000|2024-12-10 03:19:20|2109.75|2102.45|2114.45|2107.15|2116.1|2108.8|2109.75|2102.45|38
1733800770000|2024-12-10 03:19:30|2115.32|2108.02|2117.95|2110.65|2118.65|2111.35|2115|2107.7|36
1733800780000|2024-12-10 03:19:40|2117.75|2110.45|2116.15|2108.85|2121.85|2114.55|2116.15|2108.85|33
1733800790000|2024-12-10 03:19:50|2115.65|2108.35|2107.15|2099.85|2115.65|2108.35|2106.4|2099.1|31
1733800800000|2024-12-10 03:20:00|2106.65|2099.35|2103.15|2095.85|2107.3|2100|2102.15|2094.85|32
1733800810000|2024-12-10 03:20:10|2103.67|2096.37|2107.95|2100.65|2108.55|2101.25|2102.15|2094.85|37
1733800820000|2024-12-10 03:20:20|2107.85|2100.55|2110.27|2102.97|2110.65|2103.35|2107.75|2100.45|36
1733800830000|2024-12-10 03:20:30|2110.68|2103.38|2104.72|2097.42|2111.65|2104.35|2102.8|2095.5|38
1733800840000|2024-12-10 03:20:40|2104.7|2097.4|2109|2101.7|2109.25|2101.95|2104.65|2097.35|38
1733800850000|2024-12-10 03:20:50|2109.15|2101.85|2107.55|2100.25|2110.15|2102.85|2107.15|2099.85|33
1733800860000|2024-12-10 03:21:00|2108.97|2101.67|2102.65|2095.35|2110.15|2102.85|2102.65|2095.35|39
1733800870000|2024-12-10 03:21:10|2102.45|2095.15|2100.95|2093.65|2102.45|2095.15|2099.15|2091.85|35
1733800880000|2024-12-10 03:21:20|2100.45|2093.15|2098.15|2090.85|2100.65|2093.35|2098.15|2090.85|28
1733800890000|2024-12-10 03:21:30|2098.25|2090.95|2097.45|2090.15|2099.9|2092.6|2097.15|2089.85|25
1733800900000|2024-12-10 03:21:40|2097.38|2090.08|2095.15|2087.85|2099.05|2091.75|2095.15|2087.85|27
1733800910000|2024-12-10 03:21:50|2094.65|2087.35|2099.65|2092.35|2099.65|2092.35|2094.65|2087.35|31
1733800920000|2024-12-10 03:22:00|2099.7|2092.4|2101.65|2094.35|2102.25|2094.95|2097.06|2089.76|36
1733800930000|2024-12-10 03:22:10|2100.8|2093.5|2105.45|2098.15|2106.15|2098.85|2100.33|2093.03|38
1733800940000|2024-12-10 03:22:20|2105.2|2097.9|2104.1|2096.8|2108.1|2100.8|2102.45|2095.15|34
1733800950000|2024-12-10 03:22:30|2103.1|2095.8|2107.72|2100.42|2107.95|2100.65|2103.1|2095.8|36
1733800960000|2024-12-10 03:22:40|2107.74|2100.44|2103.3|2096|2107.74|2100.44|2102.15|2094.85|30
1733800970000|2024-12-10 03:22:50|2104.3|2097|2104.15|2096.85|2104.95|2097.65|2101.4|2094.1|32
1733800980000|2024-12-10 03:23:00|2103.15|2095.85|2100.95|2093.65|2104.15|2096.85|2097.15|2089.85|31
1733800990000|2024-12-10 03:23:10|2101.05|2093.75|2096.05|2088.75|2101.05|2093.75|2094.15|2086.85|32
1733801000000|2024-12-10 03:23:20|2096.3|2089|2100.45|2093.15|2102.78|2095.48|2096.27|2088.97|35
1733801010000|2024-12-10 03:23:30|2100.26|2092.96|2102.1|2094.8|2103.15|2095.85|2099.08|2091.78|38
1733801020000|2024-12-10 03:23:40|2103.15|2095.85|2098.95|2091.65|2104.15|2096.85|2097.15|2089.85|33
1733801030000|2024-12-10 03:23:50|2098.8|2091.5|2096.35|2089.05|2098.8|2091.5|2095.9|2088.6|31
1733801040000|2024-12-10 03:24:00|2096.32|2089.02|2096.86|2089.56|2098.1|2090.8|2096.15|2088.85|37
1733801050000|2024-12-10 03:24:10|2098.25|2090.95|2095.15|2087.85|2100.15|2092.85|2093.38|2086.08|36
1733801060000|2024-12-10 03:24:20|2095.84|2088.54|2094.3|2087|2097.15|2089.85|2094.3|2087|34
1733801070000|2024-12-10 03:24:30|2095.77|2088.47|2092.65|2085.35|2096|2088.7|2091.85|2084.55|32
1733801080000|2024-12-10 03:24:40|2092.15|2084.85|2089.95|2082.65|2094.95|2087.65|2089.95|2082.65|31
1733801090000|2024-12-10 03:24:50|2090.96|2083.66|2090.85|2083.55|2091.85|2084.55|2089.67|2082.37|32
1733801100000|2024-12-10 03:25:00|2091.85|2084.55|2090.69|2083.39|2093.15|2085.85|2090.69|2083.39|36
1733801110000|2024-12-10 03:25:10|2090.8|2083.5|2090.75|2083.45|2094.05|2086.75|2089.6|2082.3|35
1733801120000|2024-12-10 03:25:20|2091.69|2084.39|2088.4|2081.1|2092.35|2085.05|2088.4|2081.1|38
1733801130000|2024-12-10 03:25:30|2088.3|2081|2090.5|2083.2|2090.5|2083.2|2086.1|2078.8|34
1733801140000|2024-12-10 03:25:40|2090.55|2083.25|2086.7|2079.4|2090.55|2083.25|2086.7|2079.4|31
1733801150000|2024-12-10 03:25:50|2086.5|2079.2|2088.15|2080.85|2089.92|2082.62|2086.5|2079.2|35
1733801160000|2024-12-10 03:26:00|2087.75|2080.45|2084.45|2077.15|2091|2083.7|2084.33|2077.03|36
1733801170000|2024-12-10 03:26:10|2084.3|2077|2090.33|2083.03|2090.33|2083.03|2082.9|2075.6|38
1733801180000|2024-12-10 03:26:20|2090.79|2083.49|2087.43|2080.13|2091.9|2084.6|2086.15|2078.85|38
1733801190000|2024-12-10 03:26:30|2087.33|2080.03|2090.4|2083.1|2091.15|2083.85|2086.92|2079.62|37
1733801200000|2024-12-10 03:26:40|2090.45|2083.15|2080.85|2073.55|2090.45|2083.15|2080.6|2073.3|37
1733801210000|2024-12-10 03:26:50|2080.95|2073.65|2079.95|2072.65|2082.85|2075.55|2079.63|2072.33|31
1733801220000|2024-12-10 03:27:00|2079.89|2072.59|2081.65|2074.35|2083.1|2075.8|2078.69|2071.39|36
1733801230000|2024-12-10 03:27:10|2082.66|2075.36|2084.15|2076.85|2084.15|2076.85|2079.65|2072.35|36
1733801240000|2024-12-10 03:27:20|2083.65|2076.35|2084.28|2076.98|2084.65|2077.35|2081.2|2073.9|38
1733801250000|2024-12-10 03:27:30|2084.15|2076.85|2078.55|2071.25|2084.15|2076.85|2078.55|2071.25|33
1733801260000|2024-12-10 03:27:40|2078.75|2071.45|2081.26|2073.96|2081.9|2074.6|2078.5|2071.2|36
1733801270000|2024-12-10 03:27:50|2081.01|2073.71|2077.15|2069.85|2082.4|2075.1|2076.65|2069.35|36
1733801280000|2024-12-10 03:28:00|2077.55|2070.25|2076.13|2068.83|2078.15|2070.85|2074.1|2066.8|32
1733801290000|2024-12-10 03:28:10|2076.18|2068.88|2074.15|2066.85|2078.55|2071.25|2074.15|2066.85|31
1733801300000|2024-12-10 03:28:20|2075.65|2068.35|2075.65|2068.35|2076.15|2068.85|2074.15|2066.85|22
1733801310000|2024-12-10 03:28:30|2075.74|2068.44|2073.15|2065.85|2075.74|2068.44|2073.15|2065.85|17
1733801320000|2024-12-10 03:28:40|2073.7|2066.4|2077.75|2070.45|2077.75|2070.45|2073.7|2066.4|22
1733801330000|2024-12-10 03:28:50|2077.25|2069.95|2083.21|2075.91|2083.21|2075.91|2077.15|2069.85|32
1733801340000|2024-12-10 03:29:00|2084.13|2076.83|2089.45|2082.15|2090.7|2083.4|2082.9|2075.6|38
1733801350000|2024-12-10 03:29:10|2089.39|2082.09|2096.9|2089.6|2096.95|2089.65|2088.65|2081.35|34
1733801360000|2024-12-10 03:29:20|2096.78|2089.48|2100.65|2093.35|2100.65|2093.35|2094.4|2087.1|34
1733801370000|2024-12-10 03:29:30|2100.6|2093.3|2093.5|2086.2|2104.5|2097.2|2093.28|2085.98|40
1733801380000|2024-12-10 03:29:40|2093.47|2086.17|2101.35|2094.05|2101.35|2094.05|2093.47|2086.17|39
1733801390000|2024-12-10 03:29:50|2101.4|2094.1|2103.75|2096.45|2105.9|2098.6|2099.95|2092.65|38
1733801400000|2024-12-10 03:30:00|2103.65|2096.35|2110.65|2103.35|2111.65|2104.35|2102.15|2094.85|36
1733801410000|2024-12-10 03:30:10|2110.3|2103|2109.13|2101.83|2112.45|2105.15|2106.95|2099.65|34
1733801420000|2024-12-10 03:30:20|2110.45|2103.15|2113.9|2106.6|2115.25|2107.95|2109.95|2102.65|39
1733801430000|2024-12-10 03:30:30|2114.15|2106.85|2116.1|2108.8|2117.4|2110.1|2109.8|2102.5|30
1733801440000|2024-12-10 03:30:40|2116.15|2108.85|2114.15|2106.85|2117.65|2110.35|2113.15|2105.85|28
1733801450000|2024-12-10 03:30:50|2113.65|2106.35|2113.45|2106.15|2116.1|2108.8|2112.95|2105.65|29
1733801460000|2024-12-10 03:31:00|2113.5|2106.2|2116.15|2108.85|2116.3|2109|2110.15|2102.85|33
1733801470000|2024-12-10 03:31:10|2117.15|2109.85|2112.1|2104.8|2117.15|2109.85|2111.15|2103.85|36
1733801480000|2024-12-10 03:31:20|2112.25|2104.95|2110.08|2102.78|2112.25|2104.95|2108.15|2100.85|37
1733801490000|2024-12-10 03:31:30|2110.15|2102.85|2107.15|2099.85|2110.15|2102.85|2105|2097.7|28
1733801500000|2024-12-10 03:31:40|2107.2|2099.9|2103.7|2096.4|2107.2|2099.9|2102.65|2095.35|32
1733801510000|2024-12-10 03:31:50|2103.27|2095.97|2102.78|2095.48|2103.95|2096.65|2101.15|2093.85|31
1733801520000|2024-12-10 03:32:00|2102.76|2095.46|2099.15|2091.85|2102.78|2095.48|2098.3|2091|35
1733801530000|2024-12-10 03:32:10|2100.65|2093.35|2097.15|2089.85|2100.65|2093.35|2097.15|2089.85|30
1733801540000|2024-12-10 03:32:20|2098.65|2091.35|2098.75|2091.45|2099.51|2092.21|2095.15|2087.85|36
1733801550000|2024-12-10 03:32:30|2098.8|2091.5|2096.99|2089.69|2100.15|2092.85|2096.15|2088.85|33
1733801560000|2024-12-10 03:32:40|2097.96|2090.66|2101.15|2093.85|2101.15|2093.85|2097.1|2089.8|37
1733801570000|2024-12-10 03:32:50|2101.1|2093.8|2102.2|2094.9|2103.21|2095.91|2098.15|2090.85|36
1733801580000|2024-12-10 03:33:00|2101.9|2094.6|2098.15|2090.85|2102.15|2094.85|2097.15|2089.85|27
1733801590000|2024-12-10 03:33:10|2098.65|2091.35|2105.2|2097.9|2105.2|2097.9|2096.3|2089|36
1733801600000|2024-12-10 03:33:20|2106.35|2099.05|2105.65|2098.35|2109.7|2102.4|2104.15|2096.85|38
1733801610000|2024-12-10 03:33:30|2105.3|2098|2102.45|2095.15|2105.35|2098.05|2100.95|2093.65|39
1733801620000|2024-12-10 03:33:40|2102.6|2095.3|2108.25|2100.95|2108.25|2100.95|2102.1|2094.8|37
1733801630000|2024-12-10 03:33:50|2108.35|2101.05|2109.2|2101.9|2109.85|2102.55|2107.11|2099.81|35
1733801640000|2024-12-10 03:34:00|2109.3|2102|2112.65|2105.35|2112.75|2105.45|2106.65|2099.35|38
1733801650000|2024-12-10 03:34:10|2112.16|2104.86|2116.05|2108.75|2116.05|2108.75|2111.35|2104.05|36
1733801660000|2024-12-10 03:34:20|2115.44|2108.14|2114.6|2107.3|2118.45|2111.15|2114.45|2107.15|39
1733801670000|2024-12-10 03:34:30|2115.25|2107.95|2121.15|2113.85|2121.15|2113.85|2115.25|2107.95|35
1733801680000|2024-12-10 03:34:40|2119.15|2111.85|2119.65|2112.35|2120.65|2113.35|2118.15|2110.85|31
1733801690000|2024-12-10 03:34:50|2119.5|2112.2|2120.96|2113.66|2122.15|2114.85|2118.95|2111.65|35
1733801700000|2024-12-10 03:35:00|2122.15|2114.85|2119.47|2112.17|2122.15|2114.85|2119.1|2111.8|32
1733801710000|2024-12-10 03:35:10|2119.57|2112.27|2120.25|2112.95|2121.95|2114.65|2117.78|2110.48|36
1733801720000|2024-12-10 03:35:20|2120.5|2113.2|2121.6|2114.3|2121.6|2114.3|2118.36|2111.06|30
1733801730000|2024-12-10 03:35:30|2121.55|2114.25|2125|2117.7|2125.55|2118.25|2120.84|2113.54|37
1733801740000|2024-12-10 03:35:40|2125.1|2117.8|2119.75|2112.45|2125.1|2117.8|2119.15|2111.85|35
1733801750000|2024-12-10 03:35:50|2119.55|2112.25|2120.25|2112.95|2121.95|2114.65|2119.15|2111.85|26
1733801760000|2024-12-10 03:36:00|2121.25|2113.95|2121.85|2114.55|2122.15|2114.85|2118.25|2110.95|34
1733801770000|2024-12-10 03:36:10|2121.74|2114.44|2115.65|2108.35|2121.75|2114.45|2115.35|2108.05|29
1733801780000|2024-12-10 03:36:20|2114.6|2107.3|2114.8|2107.5|2115.6|2108.3|2112.4|2105.1|31
1733801790000|2024-12-10 03:36:30|2113.8|2106.5|2112.89|2105.59|2114.3|2107|2109.15|2101.85|35
1733801800000|2024-12-10 03:36:40|2112.53|2105.23|2114.22|2106.92|2115.3|2108|2111.08|2103.78|39
1733801810000|2024-12-10 03:36:50|2114.25|2106.95|2114.1|2106.8|2115.3|2108|2112.7|2105.4|37
1733801820000|2024-12-10 03:37:00|2114.15|2106.85|2112.99|2105.69|2115.02|2107.72|2111.25|2103.95|36
1733801830000|2024-12-10 03:37:10|2112.98|2105.68|2115.15|2107.85|2115.15|2107.85|2111.4|2104.1|38
1733801840000|2024-12-10 03:37:20|2114.65|2107.35|2114.95|2107.65|2115.15|2107.85|2112.45|2105.15|37
1733801850000|2024-12-10 03:37:30|2115|2107.7|2111.1|2103.8|2115.1|2107.8|2110.15|2102.85|34
1733801860000|2024-12-10 03:37:40|2111.17|2103.87|2114.65|2107.35|2116.15|2108.85|2111.17|2103.87|34
1733801870000|2024-12-10 03:37:50|2114.71|2107.41|2120.85|2113.55|2120.85|2113.55|2114.71|2107.41|36
1733801880000|2024-12-10 03:38:00|2120.35|2113.05|2123.05|2115.75|2123.05|2115.75|2118.5|2111.2|36
1733801890000|2024-12-10 03:38:10|2122.65|2115.35|2121.25|2113.95|2122.65|2115.35|2120.01|2112.71|34
1733801900000|2024-12-10 03:38:20|2122.15|2114.85|2118.65|2111.35|2123|2115.7|2118.15|2110.85|29
1733801910000|2024-12-10 03:38:30|2118.15|2110.85|2119.45|2112.15|2119.96|2112.66|2117.15|2109.85|36
1733801920000|2024-12-10 03:38:40|2119.15|2111.85|2121.31|2114.01|2123.35|2116.05|2118.15|2110.85|36
1733801930000|2024-12-10 03:38:50|2121.36|2114.06|2124.68|2117.38|2124.68|2117.38|2121.35|2114.05|33
1733801940000|2024-12-10 03:39:00|2125.68|2118.38|2125.15|2117.85|2127.35|2120.05|2124.15|2116.85|37
1733801950000|2024-12-10 03:39:10|2126.15|2118.85|2124.15|2116.85|2126.15|2118.85|2123.15|2115.85|31
1733801960000|2024-12-10 03:39:20|2124|2116.7|2124.82|2117.52|2126.25|2118.95|2123.15|2115.85|35
1733801970000|2024-12-10 03:39:30|2124.94|2117.64|2127.15|2119.85|2128.25|2120.95|2124.75|2117.45|36
1733801980000|2024-12-10 03:39:40|2126.15|2118.85|2128.15|2120.85|2129.1|2121.8|2126.15|2118.85|25
1733801990000|2024-12-10 03:39:50|2128.65|2121.35|2127.28|2119.98|2129.15|2121.85|2127.15|2119.85|22
1733802000000|2024-12-10 03:40:00|2127.3|2120|2129.45|2122.15|2131.15|2123.85|2127.3|2120|30
1733802010000|2024-12-10 03:40:10|2129.79|2122.49|2132.08|2124.78|2132.35|2125.05|2129.15|2121.85|32
1733802020000|2024-12-10 03:40:20|2133.05|2125.75|2132.95|2125.65|2133.4|2126.1|2131.15|2123.85|28
1733802030000|2024-12-10 03:40:30|2132.9|2125.6|2131.2|2123.9|2132.9|2125.6|2130.15|2122.85|33
1733802040000|2024-12-10 03:40:40|2131.25|2123.95|2133.13|2125.83|2133.55|2126.25|2130.15|2122.85|35
1733802050000|2024-12-10 03:40:50|2133.15|2125.85|2137.65|2130.35|2138.15|2130.85|2133.15|2125.85|33
1733802060000|2024-12-10 03:41:00|2137.8|2130.5|2137.15|2129.85|2138.35|2131.05|2136.15|2128.85|34
1733802070000|2024-12-10 03:41:10|2136.15|2128.85|2137.65|2130.35|2138.25|2130.95|2135.65|2128.35|31
1733802080000|2024-12-10 03:41:20|2137.15|2129.85|2138.15|2130.85|2139.3|2132|2136.15|2128.85|31
1733802090000|2024-12-10 03:41:30|2138.65|2131.35|2129.13|2121.83|2138.65|2131.35|2128.18|2120.88|31
1733802100000|2024-12-10 03:41:40|2129.15|2121.85|2132.1|2124.8|2134.05|2126.75|2129.15|2121.85|30
1733802110000|2024-12-10 03:41:50|2132.05|2124.75|2131.8|2124.5|2133.45|2126.15|2131.15|2123.85|23
1733802120000|2024-12-10 03:42:00|2131.95|2124.65|2131.65|2124.35|2134.8|2127.5|2131.09|2123.79|31
1733802130000|2024-12-10 03:42:10|2131.15|2123.85|2135.15|2127.85|2135.15|2127.85|2130.9|2123.6|30
1733802140000|2024-12-10 03:42:20|2135.25|2127.95|2136.15|2128.85|2136.15|2128.85|2133.15|2125.85|32
1733802150000|2024-12-10 03:42:30|2136.4|2129.1|2143.81|2136.51|2143.81|2136.51|2136.15|2128.85|37
1733802160000|2024-12-10 03:42:40|2143.78|2136.48|2145.3|2138|2147|2139.7|2143.78|2136.48|30
1733802170000|2024-12-10 03:42:50|2145.8|2138.5|2144.15|2136.85|2145.85|2138.55|2142.15|2134.85|30
1733802180000|2024-12-10 03:43:00|2143.15|2135.85|2141.84|2134.54|2143.15|2135.85|2140.15|2132.85|19
1733802190000|2024-12-10 03:43:10|2143.55|2136.25|2144.65|2137.35|2146.9|2139.6|2142.8|2135.5|30
1733802200000|2024-12-10 03:43:20|2146.6|2139.3|2145.9|2138.6|2146.65|2139.35|2144.15|2136.85|26
1733802210000|2024-12-10 03:43:30|2145.95|2138.65|2145.27|2137.97|2146.55|2139.25|2144.15|2136.85|28
1733802220000|2024-12-10 03:43:40|2145.21|2137.91|2149.15|2141.85|2149.25|2141.95|2145.21|2137.91|31
1733802230000|2024-12-10 03:43:50|2149.25|2141.95|2150.15|2142.85|2150.15|2142.85|2148.18|2140.88|25
1733802240000|2024-12-10 03:44:00|2151.4|2144.1|2149.21|2141.91|2151.5|2144.2|2148.15|2140.85|20
1733802250000|2024-12-10 03:44:10|2149.22|2141.92|2148.9|2141.6|2149.75|2142.45|2147.15|2139.85|29
1733802260000|2024-12-10 03:44:20|2148.67|2141.37|2149.8|2142.5|2150.15|2142.85|2147.84|2140.54|33
1733802270000|2024-12-10 03:44:30|2149.5|2142.2|2147.65|2140.35|2149.5|2142.2|2146.15|2138.85|25
1733802280000|2024-12-10 03:44:40|2148.7|2141.4|2149.65|2142.35|2150.5|2143.2|2147.24|2139.94|30
1733802290000|2024-12-10 03:44:50|2148.15|2140.85|2150.22|2142.92|2151.45|2144.15|2148.15|2140.85|20
1733802300000|2024-12-10 03:45:00|2150.55|2143.25|2145.15|2137.85|2151.15|2143.85|2143.15|2135.85|24
1733802310000|2024-12-10 03:45:10|2145.4|2138.1|2143.22|2135.92|2145.45|2138.15|2143.15|2135.85|25
1733802320000|2024-12-10 03:45:20|2143.15|2135.85|2144.65|2137.35|2147.3|2140|2143.15|2135.85|29
1733802330000|2024-12-10 03:45:30|2144.25|2136.95|2140.22|2132.92|2145|2137.7|2139.15|2131.85|23
1733802340000|2024-12-10 03:45:40|2140.2|2132.9|2144.05|2136.75|2144.95|2137.65|2140.15|2132.85|27
1733802350000|2024-12-10 03:45:50|2144.01|2136.71|2150.7|2143.4|2150.7|2143.4|2143.3|2136|35
1733802360000|2024-12-10 03:46:00|2151.1|2143.8|2144.2|2136.9|2151.1|2143.8|2143.25|2135.95|23
1733802370000|2024-12-10 03:46:10|2144.7|2137.4|2150.15|2142.85|2151.15|2143.85|2144.7|2137.4|25
1733802380000|2024-12-10 03:46:20|2151.15|2143.85|2152.1|2144.8|2152.1|2144.8|2149.15|2141.85|26
1733802390000|2024-12-10 03:46:30|2152.2|2144.9|2152.65|2145.35|2153.2|2145.9|2149.65|2142.35|32
1733802400000|2024-12-10 03:46:40|2153.12|2145.82|2153.15|2145.85|2153.8|2146.5|2152.15|2144.85|29
1733802410000|2024-12-10 03:46:50|2152.15|2144.85|2153|2145.7|2153|2145.7|2151.15|2143.85|13
1733802420000|2024-12-10 03:47:00|2152.6|2145.3|2154.24|2146.94|2154.95|2147.65|2152.05|2144.75|27
1733802430000|2024-12-10 03:47:10|2154.26|2146.96|2156.05|2148.75|2156.05|2148.75|2153.25|2145.95|33
1733802440000|2024-12-10 03:47:20|2155.1|2147.8|2156.45|2149.15|2156.45|2149.15|2153.15|2145.85|24
1733802450000|2024-12-10 03:47:30|2156.4|2149.1|2158.5|2151.2|2158.5|2151.2|2155.15|2147.85|26
1733802460000|2024-12-10 03:47:40|2158.55|2151.25|2157.15|2149.85|2158.55|2151.25|2157.15|2149.85|11
1733802470000|2024-12-10 03:47:50|2157.65|2150.35|2157.15|2149.85|2159.4|2152.1|2156.15|2148.85|21
1733802480000|2024-12-10 03:48:00|2158.65|2151.35|2155.73|2148.43|2158.65|2151.35|2154.15|2146.85|22
1733802490000|2024-12-10 03:48:10|2156.15|2148.85|2152.65|2145.35|2156.15|2148.85|2151.15|2143.85|21
1733802500000|2024-12-10 03:48:20|2150.24|2142.94|2150.15|2142.85|2152.5|2145.2|2150.15|2142.85|19
1733802510000|2024-12-10 03:48:30|2150.75|2143.45|2153|2145.7|2153.45|2146.15|2150.31|2143.01|34
1733802520000|2024-12-10 03:48:40|2153.55|2146.25|2151.15|2143.85|2153.75|2146.45|2151.15|2143.85|29
1733802530000|2024-12-10 03:48:50|2150.47|2143.17|2153.75|2146.45|2154.2|2146.9|2150.15|2142.85|19
1733802540000|2024-12-10 03:49:00|2153.65|2146.35|2152.15|2144.85|2154.6|2147.3|2152.15|2144.85|17
1733802550000|2024-12-10 03:49:10|2153.15|2145.85|2154.4|2147.1|2154.4|2147.1|2151.15|2143.85|18
1733802560000|2024-12-10 03:49:20|2154.5|2147.2|2151.3|2144|2154.65|2147.35|2151.3|2144|20
1733802570000|2024-12-10 03:49:30|2152.46|2145.16|2152.45|2145.15|2153.3|2146|2151.15|2143.85|30
1733802580000|2024-12-10 03:49:40|2151.31|2144.01|2148.15|2140.85|2153.6|2146.3|2148.15|2140.85|28
1733802590000|2024-12-10 03:49:50|2148.65|2141.35|2151.25|2143.95|2152.2|2144.9|2148.65|2141.35|28
1733802600000|2024-12-10 03:50:00|2152.25|2144.95|2149.65|2142.35|2152.25|2144.95|2149.15|2141.85|29
1733802610000|2024-12-10 03:50:10|2150.15|2142.85|2152.2|2144.9|2153.5|2146.2|2149.65|2142.35|32
1733802620000|2024-12-10 03:50:20|2152.27|2144.97|2149.12|2141.82|2153.5|2146.2|2148.15|2140.85|23
1733802630000|2024-12-10 03:50:30|2149.6|2142.3|2150.23|2142.93|2151.45|2144.15|2149.1|2141.8|32
1733802640000|2024-12-10 03:50:40|2150.55|2143.25|2153.35|2146.05|2153.4|2146.1|2149.95|2142.65|29
1733802650000|2024-12-10 03:50:50|2153.15|2145.85|2150.15|2142.85|2153.15|2145.85|2148.05|2140.75|20
1733802660000|2024-12-10 03:51:00|2150.65|2143.35|2152.65|2145.35|2154.8|2147.5|2150.15|2142.85|26
1733802670000|2024-12-10 03:51:10|2152.55|2145.25|2153.15|2145.85|2154.95|2147.65|2151.75|2144.45|29
1733802680000|2024-12-10 03:51:20|2154.15|2146.85|2154.95|2147.65|2157.7|2150.4|2153.7|2146.4|29
1733802690000|2024-12-10 03:51:30|2154.8|2147.5|2152.15|2144.85|2154.8|2147.5|2150.15|2142.85|34
1733802700000|2024-12-10 03:51:40|2152.27|2144.97|2154.27|2146.97|2154.65|2147.35|2152.27|2144.97|28
1733802710000|2024-12-10 03:51:50|2154.45|2147.15|2156|2148.7|2156.1|2148.8|2153.29|2145.99|28
1733802720000|2024-12-10 03:52:00|2155.95|2148.65|2156.15|2148.85|2158.75|2151.45|2155.95|2148.65|25
1733802730000|2024-12-10 03:52:10|2157.8|2150.5|2156.15|2148.85|2158.6|2151.3|2156.15|2148.85|29
1733802740000|2024-12-10 03:52:20|2157.15|2149.85|2156.5|2149.2|2157.65|2150.35|2156.15|2148.85|23
1733802750000|2024-12-10 03:52:30|2156.46|2149.16|2157.15|2149.85|2158.75|2151.45|2155.6|2148.3|29
1733802760000|2024-12-10 03:52:40|2158.15|2150.85|2159.15|2151.85|2159.15|2151.85|2158.15|2150.85|12
1733802770000|2024-12-10 03:52:50|2159.8|2152.5|2161.1|2153.8|2161.3|2154|2159.15|2151.85|22
1733802780000|2024-12-10 03:53:00|2161.05|2153.75|2164.15|2156.85|2166.15|2158.85|2160.15|2152.85|27
1733802790000|2024-12-10 03:53:10|2165.65|2158.35|2162.21|2154.91|2166.35|2159.05|2161.15|2153.85|24
1733802800000|2024-12-10 03:53:20|2162.45|2155.15|2162.15|2154.85|2165.1|2157.8|2162.15|2154.85|28
1733802810000|2024-12-10 03:53:30|2162.58|2155.28|2162.58|2155.28|2162.58|2155.28|2162.58|2155.28|1
1733802820000|2024-12-10 03:53:40|2163.65|2156.35|2163.5|2156.2|2163.65|2156.35|2162.15|2154.85|18
1733802830000|2024-12-10 03:53:50|2163.28|2155.98|2163.23|2155.93|2165.2|2157.9|2162.15|2154.85|20
1733802840000|2024-12-10 03:54:00|2163.15|2155.85|2162.35|2155.05|2163.25|2155.95|2161.65|2154.35|14
1733802850000|2024-12-10 03:54:10|2162.3|2155|2165.4|2158.1|2165.4|2158.1|2162.15|2154.85|20
1733802860000|2024-12-10 03:54:20|2165.45|2158.15|2163.18|2155.88|2165.45|2158.15|2163.15|2155.85|20
1733802870000|2024-12-10 03:54:30|2163.15|2155.85|2163.32|2156.02|2163.75|2156.45|2162.15|2154.85|20
1733802880000|2024-12-10 03:54:40|2162.15|2154.85|2163.24|2155.94|2163.85|2156.55|2161.65|2154.35|15
1733802890000|2024-12-10 03:54:50|2163.27|2155.97|2164.22|2156.92|2164.8|2157.5|2162.15|2154.85|25
1733802900000|2024-12-10 03:55:00|2164.2|2156.9|2163.2|2155.9|2164.65|2157.35|2162.15|2154.85|17
1733802910000|2024-12-10 03:55:10|2162.9|2155.6|2162.6|2155.3|2162.95|2155.65|2161.4|2154.1|33
1733802920000|2024-12-10 03:55:20|2163|2155.7|2165.15|2157.85|2167.3|2160|2162.77|2155.47|35
1733802930000|2024-12-10 03:55:30|2166.65|2159.35|2162.75|2155.45|2166.65|2159.35|2161.15|2153.85|29
1733802940000|2024-12-10 03:55:40|2162.8|2155.5|2161.28|2153.98|2162.8|2155.5|2159.5|2152.2|28
1733802950000|2024-12-10 03:55:50|2161.33|2154.03|2165.15|2157.85|2166.15|2158.85|2161.21|2153.91|34
1733802960000|2024-12-10 03:56:00|2166.15|2158.85|2164.15|2156.85|2166.9|2159.6|2164.15|2156.85|30
1733802970000|2024-12-10 03:56:10|2165.15|2157.85|2167.35|2160.05|2167.7|2160.4|2164.15|2156.85|27
1733802980000|2024-12-10 03:56:20|2167.5|2160.2|2168.21|2160.91|2170.45|2163.15|2167.4|2160.1|27
1733802990000|2024-12-10 03:56:30|2168.27|2160.97|2167.45|2160.15|2169.15|2161.85|2164.8|2157.5|28
1733803000000|2024-12-10 03:56:40|2167.4|2160.1|2168.2|2160.9|2168.75|2161.45|2166.15|2158.85|21
1733803010000|2024-12-10 03:56:50|2168.17|2160.87|2165.85|2158.55|2168.8|2161.5|2165|2157.7|22
1733803020000|2024-12-10 03:57:00|2165.65|2158.35|2164.4|2157.1|2165.65|2158.35|2162.15|2154.85|18
1733803030000|2024-12-10 03:57:10|2164.5|2157.2|2159.21|2151.91|2164.5|2157.2|2159.21|2151.91|24
1733803040000|2024-12-10 03:57:20|2159.25|2151.95|2159.65|2152.35|2160.35|2153.05|2158.15|2150.85|29
1733803050000|2024-12-10 03:57:30|2159.75|2152.45|2157.81|2150.51|2162.05|2154.75|2157.24|2149.94|25
1733803060000|2024-12-10 03:57:40|2158.6|2151.3|2155.25|2147.95|2158.6|2151.3|2155.2|2147.9|25
1733803070000|2024-12-10 03:57:50|2155.28|2147.98|2153.15|2145.85|2156.15|2148.85|2153.15|2145.85|31
1733803080000|2024-12-10 03:58:00|2153.1|2145.8|2153.72|2146.42|2157.15|2149.85|2152.33|2145.03|36
1733803090000|2024-12-10 03:58:10|2154.6|2147.3|2155.05|2147.75|2155.05|2147.75|2150.85|2143.55|31
1733803100000|2024-12-10 03:58:20|2156|2148.7|2158.65|2151.35|2159.15|2151.85|2155.15|2147.85|35
1733803110000|2024-12-10 03:58:30|2158.55|2151.25|2154.15|2146.85|2158.55|2151.25|2154.15|2146.85|19
1733803120000|2024-12-10 03:58:40|2154.65|2147.35|2151.6|2144.3|2155.65|2148.35|2150.15|2142.85|34
1733803130000|2024-12-10 03:58:50|2151.8|2144.5|2153.45|2146.15|2154.5|2147.2|2151.25|2143.95|29
1733803140000|2024-12-10 03:59:00|2153.23|2145.93|2153.4|2146.1|2154.1|2146.8|2152.15|2144.85|15
1733803150000|2024-12-10 03:59:10|2154.9|2147.6|2156.38|2149.08|2156.6|2149.3|2154.15|2146.85|29
1733803160000|2024-12-10 03:59:20|2156.45|2149.15|2159.95|2152.65|2160.55|2153.25|2156.45|2149.15|30
1733803170000|2024-12-10 03:59:30|2161.15|2153.85|2162.23|2154.93|2163.75|2156.45|2161.15|2153.85|32
1733803180000|2024-12-10 03:59:40|2162.4|2155.1|2163.65|2156.35|2164.05|2156.75|2162.4|2155.1|26
1733803190000|2024-12-10 03:59:50|2162.8|2155.5|2166.32|2159.02|2167.45|2160.15|2162.8|2155.5|31
1733803200000|2024-12-10 04:00:00|2166.3|2159|2159.15|2151.85|2167.55|2160.25|2159.15|2151.85|30
1733803210000|2024-12-10 04:00:10|2159.65|2152.35|2161.13|2153.83|2161.95|2154.65|2159.15|2151.85|30
1733803220000|2024-12-10 04:00:20|2161.18|2153.88|2162.4|2155.1|2163.85|2156.55|2160.95|2153.65|33
1733803230000|2024-12-10 04:00:30|2162.5|2155.2|2159.85|2152.55|2163.95|2156.65|2159.1|2151.8|26
1733803240000|2024-12-10 04:00:40|2159.75|2152.45|2161.05|2153.75|2161.6|2154.3|2159.75|2152.45|33
1733803250000|2024-12-10 04:00:50|2161.45|2154.15|2159.2|2151.9|2161.65|2154.35|2158.18|2150.88|20
1733803260000|2024-12-10 04:01:00|2159.25|2151.95|2163.1|2155.8|2163.1|2155.8|2158.25|2150.95|34
1733803270000|2024-12-10 04:01:10|2163.05|2155.75|2161.22|2153.92|2163.45|2156.15|2160.3|2153|31
1733803280000|2024-12-10 04:01:20|2161.55|2154.25|2158.23|2150.93|2161.55|2154.25|2158.23|2150.93|28
1733803290000|2024-12-10 04:01:30|2158.26|2150.96|2158.7|2151.4|2160.2|2152.9|2157.15|2149.85|26
1733803300000|2024-12-10 04:01:40|2158.4|2151.1|2156.43|2149.13|2158.5|2151.2|2156.15|2148.85|28
1733803310000|2024-12-10 04:01:50|2157.05|2149.75|2157.65|2150.35|2159.55|2152.25|2156.15|2148.85|32
1733803320000|2024-12-10 04:02:00|2157.2|2149.9|2158.4|2151.1|2158.48|2151.18|2156.15|2148.85|27
1733803330000|2024-12-10 04:02:10|2158.65|2151.35|2158.25|2150.95|2159.6|2152.3|2157.21|2149.91|28
1733803340000|2024-12-10 04:02:20|2158.55|2151.25|2146.31|2139.01|2161.15|2153.85|2146.31|2139.01|36
1733803350000|2024-12-10 04:02:30|2147.9|2140.6|2146.1|2138.8|2152.5|2145.2|2146.1|2138.8|36
1733803360000|2024-12-10 04:02:40|2147.1|2139.8|2144.85|2137.55|2147.1|2139.8|2143.88|2136.58|31
1733803370000|2024-12-10 04:02:50|2144.9|2137.6|2148.65|2141.35|2150.15|2142.85|2144.84|2137.54|33
1733803380000|2024-12-10 04:03:00|2148.35|2141.05|2155.3|2148|2156.38|2149.08|2148.34|2141.04|35
1733803390000|2024-12-10 04:03:10|2155.15|2147.85|2154.65|2147.35|2158.15|2150.85|2154.65|2147.35|35
1733803400000|2024-12-10 04:03:20|2154.25|2146.95|2153.65|2146.35|2156.65|2149.35|2153.15|2145.85|28
1733803410000|2024-12-10 04:03:30|2153.6|2146.3|2155.33|2148.03|2155.65|2148.35|2151.9|2144.6|30
1733803420000|2024-12-10 04:03:40|2156.65|2149.35|2155.1|2147.8|2156.65|2149.35|2154.15|2146.85|26
1733803430000|2024-12-10 04:03:50|2154.45|2147.15|2152.15|2144.85|2155.15|2147.85|2151.15|2143.85|28
1733803440000|2024-12-10 04:04:00|2153.15|2145.85|2152.15|2144.85|2154.15|2146.85|2151.15|2143.85|19
1733803450000|2024-12-10 04:04:10|2152.65|2145.35|2152.65|2145.35|2153.65|2146.35|2152.15|2144.85|18
1733803460000|2024-12-10 04:04:20|2153.65|2146.35|2151.65|2144.35|2153.65|2146.35|2151.15|2143.85|17
1733803470000|2024-12-10 04:04:30|2151.15|2143.85|2149.15|2141.85|2152.2|2144.9|2148.6|2141.3|22
1733803480000|2024-12-10 04:04:40|2149.65|2142.35|2147.45|2140.15|2149.65|2142.35|2147.3|2140|18
1733803490000|2024-12-10 04:04:50|2147.3|2140|2147.65|2140.35|2150.1|2142.8|2147.3|2140|28
1733803500000|2024-12-10 04:05:00|2147.15|2139.85|2144.1|2136.8|2148.4|2141.1|2142.7|2135.4|35
1733803510000|2024-12-10 04:05:10|2144.65|2137.35|2137.28|2129.98|2144.65|2137.35|2136.95|2129.65|30
1733803520000|2024-12-10 04:05:20|2137.4|2130.1|2140.85|2133.55|2141.65|2134.35|2137.4|2130.1|31
1733803530000|2024-12-10 04:05:30|2141.45|2134.15|2141.34|2134.04|2142|2134.7|2139.4|2132.1|33
1733803540000|2024-12-10 04:05:40|2143.15|2135.85|2142.15|2134.85|2143.65|2136.35|2140.24|2132.94|27
1733803550000|2024-12-10 04:05:50|2142.26|2134.96|2140.65|2133.35|2142.65|2135.35|2140.3|2133|20
1733803560000|2024-12-10 04:06:00|2140.15|2132.85|2144.25|2136.95|2146.95|2139.65|2140.15|2132.85|32
1733803570000|2024-12-10 04:06:10|2144.3|2137|2149.54|2142.24|2150.04|2142.74|2143.5|2136.2|37
1733803580000|2024-12-10 04:06:20|2149.65|2142.35|2150.65|2143.35|2151.6|2144.3|2149.14|2141.84|23
1733803590000|2024-12-10 04:06:30|2151.1|2143.8|2149.59|2142.29|2151.15|2143.85|2146.98|2139.68|31
1733803600000|2024-12-10 04:06:40|2151|2143.7|2153.65|2146.35|2154.15|2146.85|2151|2143.7|28
1733803610000|2024-12-10 04:06:50|2153.85|2146.55|2154.15|2146.85|2155.65|2148.35|2153.85|2146.55|19
1733803620000|2024-12-10 04:07:00|2153.15|2145.85|2149.3|2142|2154.45|2147.15|2149.3|2142|25
1733803630000|2024-12-10 04:07:10|2149.35|2142.05|2152.43|2145.13|2154.65|2147.35|2149.35|2142.05|33
1733803640000|2024-12-10 04:07:20|2152.65|2145.35|2150.28|2142.98|2152.65|2145.35|2150.15|2142.85|23
1733803650000|2024-12-10 04:07:30|2150.15|2142.85|2149.15|2141.85|2150.85|2143.55|2148.15|2140.85|14
1733803660000|2024-12-10 04:07:40|2149.95|2142.65|2150.6|2143.3|2151.65|2144.35|2149.15|2141.85|20
1733803670000|2024-12-10 04:07:50|2150.24|2142.94|2148.15|2140.85|2150.7|2143.4|2147.5|2140.2|25
1733803680000|2024-12-10 04:08:00|2148.65|2141.35|2148.66|2141.36|2149.65|2142.35|2147.22|2139.92|24
1733803690000|2024-12-10 04:08:10|2149.6|2142.3|2150.3|2143|2152.15|2144.85|2149.6|2142.3|23
1733803700000|2024-12-10 04:08:20|2150.5|2143.2|2148.55|2141.25|2151.65|2144.35|2147.3|2140|30
1733803710000|2024-12-10 04:08:30|2148.5|2141.2|2150.9|2143.6|2150.9|2143.6|2148.5|2141.2|16
1733803720000|2024-12-10 04:08:40|2150.8|2143.5|2153.3|2146|2154.45|2147.15|2150.3|2143|28
1733803730000|2024-12-10 04:08:50|2153.45|2146.15|2151.35|2144.05|2154.65|2147.35|2151.35|2144.05|23
1733803740000|2024-12-10 04:09:00|2152.95|2145.65|2149.35|2142.05|2152.95|2145.65|2149.15|2141.85|31
1733803750000|2024-12-10 04:09:10|2149.4|2142.1|2149.85|2142.55|2152.65|2145.35|2149.4|2142.1|35
1733803760000|2024-12-10 04:09:20|2149.8|2142.5|2152.23|2144.93|2153.05|2145.75|2149.25|2141.95|33
1733803770000|2024-12-10 04:09:30|2152.15|2144.85|2155.7|2148.4|2155.9|2148.6|2152.15|2144.85|26
1733803780000|2024-12-10 04:09:40|2156.17|2148.87|2152.9|2145.6|2157.65|2150.35|2152.1|2144.8|29
1733803790000|2024-12-10 04:09:50|2151.06|2143.76|2150.15|2142.85|2152.25|2144.95|2150.15|2142.85|23
1733803800000|2024-12-10 04:10:00|2149.35|2142.05|2149.15|2141.85|2151.55|2144.25|2148.5|2141.2|31
1733803810000|2024-12-10 04:10:10|2149.52|2142.22|2147.5|2140.2|2150.3|2143|2147.15|2139.85|19
1733803820000|2024-12-10 04:10:20|2147.15|2139.85|2148.15|2140.85|2148.15|2140.85|2144.15|2136.85|26
1733803830000|2024-12-10 04:10:30|2147.15|2139.85|2148.86|2141.56|2149.95|2142.65|2147.15|2139.85|27
1733803840000|2024-12-10 04:10:40|2148.96|2141.66|2148.51|2141.21|2149.1|2141.8|2147.89|2140.59|36
1733803850000|2024-12-10 04:10:50|2148.08|2140.78|2145.2|2137.9|2148.62|2141.32|2145.2|2137.9|24
1733803860000|2024-12-10 04:11:00|2144.65|2137.35|2147.5|2140.2|2147.65|2140.35|2144.15|2136.85|15
1733803870000|2024-12-10 04:11:10|2147.15|2139.85|2146.13|2138.83|2147.65|2140.35|2145.25|2137.95|32
1733803880000|2024-12-10 04:11:20|2146.15|2138.85|2145.3|2138|2146.43|2139.13|2144.15|2136.85|24
1733803890000|2024-12-10 04:11:30|2145.6|2138.3|2145.15|2137.85|2146.65|2139.35|2144.15|2136.85|34
1733803900000|2024-12-10 04:11:40|2144.15|2136.85|2143.84|2136.54|2145.25|2137.95|2143.84|2136.54|22
1733803910000|2024-12-10 04:11:50|2144.11|2136.81|2141.15|2133.85|2144.3|2137|2141.15|2133.85|17
1733803920000|2024-12-10 04:12:00|2141.3|2134|2128.2|2120.9|2143.4|2136.1|2127.21|2119.91|34
1733803930000|2024-12-10 04:12:10|2127.58|2120.28|2127.07|2119.77|2128.75|2121.45|2125.9|2118.6|39
1733803940000|2024-12-10 04:12:20|2127.9|2120.6|2129.15|2121.85|2129.15|2121.85|2125.3|2118|29
1733803950000|2024-12-10 04:12:30|2129.1|2121.8|2126.4|2119.1|2129.1|2121.8|2126.4|2119.1|38
1733803960000|2024-12-10 04:12:40|2126.34|2119.04|2126.5|2119.2|2127.95|2120.65|2125.1|2117.8|35
1733803970000|2024-12-10 04:12:50|2125.78|2118.48|2125.65|2118.35|2126.35|2119.05|2124.15|2116.85|32
1733803980000|2024-12-10 04:13:00|2125.28|2117.98|2124.88|2117.58|2126.95|2119.65|2123.73|2116.43|32
1733803990000|2024-12-10 04:13:10|2125.3|2118|2124.03|2116.73|2125.3|2118|2122.93|2115.63|31
1733804000000|2024-12-10 04:13:20|2123.99|2116.69|2122.15|2114.85|2123.99|2116.69|2121.26|2113.96|27
1733804010000|2024-12-10 04:13:30|2122.65|2115.35|2122.13|2114.83|2123.7|2116.4|2120.23|2112.93|27
1733804020000|2024-12-10 04:13:40|2122.2|2114.9|2124.08|2116.78|2124.15|2116.85|2121.3|2114|31
1733804030000|2024-12-10 04:13:50|2124.15|2116.85|2123.5|2116.2|2125.05|2117.75|2123.15|2115.85|31
1733804040000|2024-12-10 04:14:00|2123.29|2115.99|2128.35|2121.05|2128.5|2121.2|2123.29|2115.99|36
1733804050000|2024-12-10 04:14:10|2129.15|2121.85|2128.15|2120.85|2130.15|2122.85|2127.13|2119.83|18
1733804060000|2024-12-10 04:14:20|2127.65|2120.35|2129.13|2121.83|2130.1|2122.8|2126.7|2119.4|26
1733804070000|2024-12-10 04:14:30|2129.22|2121.92|2131.23|2123.93|2132.1|2124.8|2128.95|2121.65|31
1733804080000|2024-12-10 04:14:40|2132.65|2125.35|2129.35|2122.05|2132.65|2125.35|2128.7|2121.4|33
1733804090000|2024-12-10 04:14:50|2129.95|2122.65|2129.65|2122.35|2130.6|2123.3|2128|2120.7|24
1733804100000|2024-12-10 04:15:00|2129.3|2122|2120.5|2113.2|2129.3|2122|2120.5|2113.2|36
1733804110000|2024-12-10 04:15:10|2120.36|2113.06|2124.2|2116.9|2125.15|2117.85|2119.95|2112.65|35
1733804120000|2024-12-10 04:15:20|2123.95|2116.65|2125.15|2117.85|2126.15|2118.85|2123.95|2116.65|23
1733804130000|2024-12-10 04:15:30|2125.65|2118.35|2123.05|2115.75|2125.65|2118.35|2122.9|2115.6|24
1733804140000|2024-12-10 04:15:40|2123.15|2115.85|2122.25|2114.95|2123.66|2116.36|2119.35|2112.05|38
1733804150000|2024-12-10 04:15:50|2122.21|2114.91|2121.55|2114.25|2122.8|2115.5|2121.05|2113.75|34
1733804160000|2024-12-10 04:16:00|2122.15|2114.85|2119.15|2111.85|2122.6|2115.3|2119.15|2111.85|29
1733804170000|2024-12-10 04:16:10|2120.15|2112.85|2118.5|2111.2|2120.15|2112.85|2116.2|2108.9|19
1733804180000|2024-12-10 04:16:20|2117.95|2110.65|2115.46|2108.16|2118.65|2111.35|2115.46|2108.16|32
1733804190000|2024-12-10 04:16:30|2115.57|2108.27|2118.25|2110.95|2118.35|2111.05|2115.57|2108.27|29
1733804200000|2024-12-10 04:16:40|2118.54|2111.24|2119.15|2111.85|2119.15|2111.85|2116.4|2109.1|27
1733804210000|2024-12-10 04:16:50|2119|2111.7|2121.15|2113.85|2121.65|2114.35|2118.15|2110.85|20
1733804220000|2024-12-10 04:17:00|2121.65|2114.35|2123.01|2115.71|2124.05|2116.75|2121.15|2113.85|25
1733804230000|2024-12-10 04:17:10|2122.96|2115.66|2121.3|2114|2124.65|2117.35|2120.15|2112.85|31
1733804240000|2024-12-10 04:17:20|2122.15|2114.85|2123.7|2116.4|2124.15|2116.85|2122.15|2114.85|21
1733804250000|2024-12-10 04:17:30|2124.95|2117.65|2125.15|2117.85|2126.65|2119.35|2124.08|2116.78|34
1733804260000|2024-12-10 04:17:40|2125.25|2117.95|2124.65|2117.35|2127.15|2119.85|2124.45|2117.15|32
1733804270000|2024-12-10 04:17:50|2123.73|2116.43|2125.35|2118.05|2126.65|2119.35|2122.32|2115.02|36
1733804280000|2024-12-10 04:18:00|2124.85|2117.55|2120.4|2113.1|2125.6|2118.3|2120.4|2113.1|32
1733804290000|2024-12-10 04:18:10|2121.4|2114.1|2117.65|2110.35|2123.55|2116.25|2117.4|2110.1|32
1733804300000|2024-12-10 04:18:20|2116.9|2109.6|2119.15|2111.85|2120.15|2112.85|2116.75|2109.45|33
1733804310000|2024-12-10 04:18:30|2119.65|2112.35|2118.9|2111.6|2122.45|2115.15|2118.15|2110.85|29
1733804320000|2024-12-10 04:18:40|2119.19|2111.89|2113.65|2106.35|2119.9|2112.6|2113.65|2106.35|29
1733804330000|2024-12-10 04:18:50|2113.15|2105.85|2112.15|2104.85|2113.9|2106.6|2112.15|2104.85|13
1733804340000|2024-12-10 04:19:00|2111.65|2104.35|2115.1|2107.8|2116|2108.7|2111.65|2104.35|20
1733804350000|2024-12-10 04:19:10|2115.15|2107.85|2120.15|2112.85|2120.15|2112.85|2115.15|2107.85|26
1733804360000|2024-12-10 04:19:20|2120.25|2112.95|2120.22|2112.92|2122.2|2114.9|2119.49|2112.19|35
1733804370000|2024-12-10 04:19:30|2120.32|2113.02|2118.15|2110.85|2121.3|2114|2116.9|2109.6|37
1733804380000|2024-12-10 04:19:40|2118|2110.7|2120.15|2112.85|2120.65|2113.35|2118|2110.7|22
1733804390000|2024-12-10 04:19:50|2120.65|2113.35|2125.65|2118.35|2126.15|2118.85|2120.15|2112.85|30
1733804400000|2024-12-10 04:20:00|2126.25|2118.95|2126.15|2118.85|2126.6|2119.3|2123.25|2115.95|34
1733804410000|2024-12-10 04:20:10|2125.15|2117.85|2129.24|2121.94|2130.25|2122.95|2125.15|2117.85|34
1733804420000|2024-12-10 04:20:20|2129.55|2122.25|2132.15|2124.85|2135.65|2128.35|2129.55|2122.25|36
1733804430000|2024-12-10 04:20:30|2132.65|2125.35|2144.15|2136.85|2145.1|2137.8|2132.65|2125.35|38
1733804440000|2024-12-10 04:20:40|2143.85|2136.55|2140.15|2132.85|2143.85|2136.55|2138.65|2131.35|29
1733804450000|2024-12-10 04:20:50|2138.12|2130.82|2138.15|2130.85|2139.13|2131.83|2137.15|2129.85|16
1733804460000|2024-12-10 04:21:00|2137.65|2130.35|2138.55|2131.25|2138.55|2131.25|2135.15|2127.85|29
1733804470000|2024-12-10 04:21:10|2137.15|2129.85|2141.1|2133.8|2142.6|2135.3|2137.15|2129.85|31
1733804480000|2024-12-10 04:21:20|2140.1|2132.8|2137.15|2129.85|2141.1|2133.8|2135.15|2127.85|30
1733804490000|2024-12-10 04:21:30|2136.8|2129.5|2139.85|2132.55|2140.15|2132.85|2136.8|2129.5|32
1733804500000|2024-12-10 04:21:40|2139.72|2132.42|2144.69|2137.39|2144.69|2137.39|2139.72|2132.42|30
1733804510000|2024-12-10 04:21:50|2145.65|2138.35|2146.58|2139.28|2148.65|2141.35|2145.15|2137.85|31
1733804520000|2024-12-10 04:22:00|2146.28|2138.98|2148.65|2141.35|2151.15|2143.85|2146.28|2138.98|30
1733804530000|2024-12-10 04:22:10|2150.15|2142.85|2150.15|2142.85|2150.65|2143.35|2147.01|2139.71|33
1733804540000|2024-12-10 04:22:20|2149.15|2141.85|2154.9|2147.6|2156.45|2149.15|2149.15|2141.85|32
1733804550000|2024-12-10 04:22:30|2153.9|2146.6|2150.15|2142.85|2154.1|2146.8|2148.22|2140.92|31
1733804560000|2024-12-10 04:22:40|2151.65|2144.35|2155.6|2148.3|2155.6|2148.3|2149.65|2142.35|31
1733804570000|2024-12-10 04:22:50|2155.1|2147.8|2156.65|2149.35|2157.65|2150.35|2154.6|2147.3|28
1733804580000|2024-12-10 04:23:00|2155.65|2148.35|2157.15|2149.85|2157.65|2150.35|2154.15|2146.85|30
1733804590000|2024-12-10 04:23:10|2156.25|2148.95|2157.53|2150.23|2157.65|2150.35|2155.15|2147.85|25
1733804600000|2024-12-10 04:23:20|2157.4|2150.1|2154.45|2147.15|2158.65|2151.35|2153.45|2146.15|26
1733804610000|2024-12-10 04:23:30|2154.5|2147.2|2154.15|2146.85|2156.65|2149.35|2153.15|2145.85|20
1733804620000|2024-12-10 04:23:40|2154.28|2146.98|2154.15|2146.85|2155.65|2148.35|2154.15|2146.85|24
1733804630000|2024-12-10 04:23:50|2155.65|2148.35|2152.97|2145.67|2156.65|2149.35|2152.97|2145.67|23
1733804640000|2024-12-10 04:24:00|2153.28|2145.98|2151.5|2144.2|2154.2|2146.9|2151.42|2144.12|34
1733804650000|2024-12-10 04:24:10|2150.3|2143|2153.24|2145.94|2153.94|2146.64|2150.15|2142.85|28
1733804660000|2024-12-10 04:24:20|2154.65|2147.35|2153.65|2146.35|2155.15|2147.85|2153.15|2145.85|28
1733804670000|2024-12-10 04:24:30|2152.5|2145.2|2151.78|2144.48|2153.11|2145.81|2150.23|2142.93|25
1733804680000|2024-12-10 04:24:40|2152.4|2145.1|2150.15|2142.85|2152.65|2145.35|2150.15|2142.85|20
1733804690000|2024-12-10 04:24:50|2149.15|2141.85|2150.65|2143.35|2151.65|2144.35|2149.15|2141.85|21
1733804700000|2024-12-10 04:25:00|2151.65|2144.35|2152.35|2145.05|2152.35|2145.05|2150|2142.7|26
1733804710000|2024-12-10 04:25:10|2152.4|2145.1|2153.83|2146.53|2153.94|2146.64|2151.15|2143.85|26
1733804720000|2024-12-10 04:25:20|2154.27|2146.97|2154.23|2146.93|2156.4|2149.1|2153.15|2145.85|30
1733804730000|2024-12-10 04:25:30|2155.6|2148.3|2157.65|2150.35|2158.2|2150.9|2155.21|2147.91|33
1733804740000|2024-12-10 04:25:40|2156.13|2148.83|2156.4|2149.1|2157.2|2149.9|2155.15|2147.85|27
1733804750000|2024-12-10 04:25:50|2155.33|2148.03|2160.55|2153.25|2161.05|2153.75|2155.15|2147.85|31
1733804760000|2024-12-10 04:26:00|2159.6|2152.3|2158.8|2151.5|2161.05|2153.75|2158.3|2151|34
1733804770000|2024-12-10 04:26:10|2158.45|2151.15|2163.56|2156.26|2163.65|2156.35|2158.45|2151.15|33
1733804780000|2024-12-10 04:26:20|2163.22|2155.92|2162.9|2155.6|2166.15|2158.85|2162.85|2155.55|34
1733804790000|2024-12-10 04:26:30|2162.65|2155.35|2161.15|2153.85|2162.85|2155.55|2160.15|2152.85|31
1733804800000|2024-12-10 04:26:40|2161.25|2153.95|2162.65|2155.35|2162.65|2155.35|2161.09|2153.79|24
1733804810000|2024-12-10 04:26:50|2161.65|2154.35|2162.15|2154.85|2163.65|2156.35|2160.15|2152.85|30
1733804820000|2024-12-10 04:27:00|2163.15|2155.85|2164.25|2156.95|2164.65|2157.35|2162.15|2154.85|25
1733804830000|2024-12-10 04:27:10|2164.15|2156.85|2164.7|2157.4|2167.1|2159.8|2163.28|2155.98|29
1733804840000|2024-12-10 04:27:20|2164.4|2157.1|2167.22|2159.92|2167.7|2160.4|2164.4|2157.1|31
1733804850000|2024-12-10 04:27:30|2167.25|2159.95|2167.15|2159.85|2168.2|2160.9|2166|2158.7|24
1733804860000|2024-12-10 04:27:40|2167.3|2160|2167.43|2160.13|2168.95|2161.65|2167.15|2159.85|28
1733804870000|2024-12-10 04:27:50|2167.36|2160.06|2166.1|2158.8|2167.5|2160.2|2164.9|2157.6|28
1733804880000|2024-12-10 04:28:00|2166.15|2158.85|2166.9|2159.6|2166.9|2159.6|2164.52|2157.22|31
1733804890000|2024-12-10 04:28:10|2167.5|2160.2|2167.15|2159.85|2168.6|2161.3|2166.18|2158.88|26
1733804900000|2024-12-10 04:28:20|2167.95|2160.65|2166.15|2158.85|2169.1|2161.8|2166.15|2158.85|34
1733804910000|2024-12-10 04:28:30|2165.85|2158.55|2166.63|2159.33|2167.3|2160|2165.85|2158.55|34
1733804920000|2024-12-10 04:28:40|2167.15|2159.85|2167.25|2159.95|2167.95|2160.65|2166.15|2158.85|30
1733804930000|2024-12-10 04:28:50|2167.15|2159.85|2167.15|2159.85|2168.95|2161.65|2166.95|2159.65|25
1733804940000|2024-12-10 04:29:00|2167.18|2159.88|2166.76|2159.46|2167.7|2160.4|2165.53|2158.23|34
1733804950000|2024-12-10 04:29:10|2166.84|2159.54|2166.4|2159.1|2167.9|2160.6|2165.62|2158.32|33
1733804960000|2024-12-10 04:29:20|2167.22|2159.92|2166.6|2159.3|2167.45|2160.15|2166.28|2158.98|32
1733804970000|2024-12-10 04:29:30|2166.65|2159.35|2169.55|2162.25|2169.55|2162.25|2166.15|2158.85|35
1733804980000|2024-12-10 04:29:40|2170.15|2162.85|2168.3|2161|2171.05|2163.75|2168.3|2161|33
1733804990000|2024-12-10 04:29:50|2168.24|2160.94|2168.8|2161.5|2169.15|2161.85|2167.7|2160.4|29
1733805000000|2024-12-10 04:30:00|2168.5|2161.2|2165.55|2158.25|2170.15|2162.85|2164.15|2156.85|35
1733805010000|2024-12-10 04:30:10|2165.37|2158.07|2168.95|2161.65|2168.95|2161.65|2165.15|2157.85|35
1733805020000|2024-12-10 04:30:20|2169.4|2162.1|2162.4|2155.1|2170.4|2163.1|2162.4|2155.1|36
1733805030000|2024-12-10 04:30:30|2162.05|2154.75|2162.15|2154.85|2163.4|2156.1|2161.18|2153.88|30
1733805040000|2024-12-10 04:30:40|2162.24|2154.94|2164.4|2157.1|2165.35|2158.05|2161.5|2154.2|32
1733805050000|2024-12-10 04:30:50|2164.37|2157.07|2169.9|2162.6|2170.95|2163.65|2164.37|2157.07|35
1733805060000|2024-12-10 04:31:00|2170.15|2162.85|2172.65|2165.35|2172.65|2165.35|2169.15|2161.85|32
1733805070000|2024-12-10 04:31:10|2172.15|2164.85|2170.95|2163.65|2172.15|2164.85|2168.15|2160.85|34
1733805080000|2024-12-10 04:31:20|2170.15|2162.85|2175.65|2168.35|2176.15|2168.85|2169.23|2161.93|35
1733805090000|2024-12-10 04:31:30|2175.8|2168.5|2180.65|2173.35|2180.65|2173.35|2175.8|2168.5|31
1733805100000|2024-12-10 04:31:40|2179.65|2172.35|2181|2173.7|2183.15|2175.85|2178.05|2170.75|31
1733805110000|2024-12-10 04:31:50|2180.55|2173.25|2178.9|2171.6|2181.65|2174.35|2177.15|2169.85|38
1733805120000|2024-12-10 04:32:00|2177.99|2170.69|2177.8|2170.5|2179.55|2172.25|2176.59|2169.29|33
1733805130000|2024-12-10 04:32:10|2178.3|2171|2181.65|2174.35|2181.7|2174.4|2178.3|2171|29
1733805140000|2024-12-10 04:32:20|2180.95|2173.65|2181.15|2173.85|2182.15|2174.85|2180.5|2173.2|21
1733805150000|2024-12-10 04:32:30|2183.05|2175.75|2182.15|2174.85|2183.65|2176.35|2181.95|2174.65|31
1733805160000|2024-12-10 04:32:40|2183.15|2175.85|2184|2176.7|2186.6|2179.3|2182.15|2174.85|26
1733805170000|2024-12-10 04:32:50|2184.25|2176.95|2181.65|2174.35|2184.35|2177.05|2179.65|2172.35|29
1733805180000|2024-12-10 04:33:00|2182.65|2175.35|2184.15|2176.85|2185.45|2178.15|2181.15|2173.85|32
1733805190000|2024-12-10 04:33:10|2184.6|2177.3|2185.15|2177.85|2185.9|2178.6|2183.15|2175.85|21
1733805200000|2024-12-10 04:33:20|2184.65|2177.35|2183.9|2176.6|2189.15|2181.85|2182.3|2175|29
1733805210000|2024-12-10 04:33:30|2182.24|2174.94|2182.5|2175.2|2184.6|2177.3|2181.15|2173.85|33
1733805220000|2024-12-10 04:33:40|2182.55|2175.25|2180.15|2172.85|2183.2|2175.9|2179.15|2171.85|24
1733805230000|2024-12-10 04:33:50|2180.28|2172.98|2180.35|2173.05|2182.65|2175.35|2180.15|2172.85|28
1733805240000|2024-12-10 04:34:00|2178.3|2171|2178.4|2171.1|2180.8|2173.5|2177.65|2170.35|35
1733805250000|2024-12-10 04:34:10|2178.25|2170.95|2178.65|2171.35|2178.65|2171.35|2176.2|2168.9|32
1733805260000|2024-12-10 04:34:20|2177.15|2169.85|2178.15|2170.85|2180.1|2172.8|2177.03|2169.73|32
1733805270000|2024-12-10 04:34:30|2179.15|2171.85|2178.15|2170.85|2180.05|2172.75|2177.15|2169.85|28
1733805280000|2024-12-10 04:34:40|2178.6|2171.3|2179.15|2171.85|2181.15|2173.85|2178.6|2171.3|27
1733805290000|2024-12-10 04:34:50|2179.21|2171.91|2178.65|2171.35|2180.15|2172.85|2177.04|2169.74|20
1733805300000|2024-12-10 04:35:00|2177.65|2170.35|2184.65|2177.35|2184.65|2177.35|2177.15|2169.85|33
1733805310000|2024-12-10 04:35:10|2184.53|2177.23|2184.65|2177.35|2186.65|2179.35|2181.65|2174.35|32
1733805320000|2024-12-10 04:35:20|2184.95|2177.65|2185.35|2178.05|2187.15|2179.85|2184.95|2177.65|32
1733805330000|2024-12-10 04:35:30|2185.38|2178.08|2187.65|2180.35|2187.65|2180.35|2185.15|2177.85|14
1733805340000|2024-12-10 04:35:40|2187.15|2179.85|2188.5|2181.2|2188.5|2181.2|2185.15|2177.85|30
1733805350000|2024-12-10 04:35:50|2188.55|2181.25|2190.35|2183.05|2191.25|2183.95|2187.23|2179.93|32
1733805360000|2024-12-10 04:36:00|2190.4|2183.1|2186.35|2179.05|2190.4|2183.1|2184.45|2177.15|37
1733805370000|2024-12-10 04:36:10|2186.5|2179.2|2190.65|2183.35|2190.65|2183.35|2186.15|2178.85|32
1733805380000|2024-12-10 04:36:20|2190.55|2183.25|2189.32|2182.02|2190.55|2183.25|2189.15|2181.85|21
1733805390000|2024-12-10 04:36:30|2190.45|2183.15|2190.35|2183.05|2191.65|2184.35|2187.23|2179.93|32
1733805400000|2024-12-10 04:36:40|2190.75|2183.45|2191.15|2183.85|2191.7|2184.4|2190.15|2182.85|21
1733805410000|2024-12-10 04:36:50|2191.4|2184.1|2191.13|2183.83|2192.55|2185.25|2190.25|2182.95|22
1733805420000|2024-12-10 04:37:00|2191.1|2183.8|2191|2183.7|2192.55|2185.25|2190.79|2183.49|25
1733805430000|2024-12-10 04:37:10|2191.1|2183.8|2192.4|2185.1|2192.6|2185.3|2190.4|2183.1|26
1733805440000|2024-12-10 04:37:20|2193.4|2186.1|2194.79|2187.49|2195.15|2187.85|2193.1|2185.8|18
1733805450000|2024-12-10 04:37:30|2194.29|2186.99|2196.15|2188.85|2196.15|2188.85|2194.15|2186.85|21
1733805460000|2024-12-10 04:37:40|2195.27|2187.97|2196.15|2188.85|2199.17|2191.87|2195.15|2187.85|25
1733805470000|2024-12-10 04:37:50|2195.15|2187.85|2195.6|2188.3|2196.6|2189.3|2193.15|2185.85|22
1733805480000|2024-12-10 04:38:00|2195.32|2188.02|2196.39|2189.09|2196.6|2189.3|2194.55|2187.25|19
1733805490000|2024-12-10 04:38:10|2196.51|2189.21|2193.15|2185.85|2198.15|2190.85|2193.15|2185.85|19
1733805500000|2024-12-10 04:38:20|2193.5|2186.2|2194.15|2186.85|2194.55|2187.25|2191.5|2184.2|38
1733805510000|2024-12-10 04:38:30|2193.8|2186.5|2196|2188.7|2196.95|2189.65|2192.65|2185.35|27
1733805520000|2024-12-10 04:38:40|2195.6|2188.3|2196.15|2188.85|2198.05|2190.75|2195.6|2188.3|29
1733805530000|2024-12-10 04:38:50|2196.09|2188.79|2197.15|2189.85|2197.15|2189.85|2195.85|2188.55|25
1733805540000|2024-12-10 04:39:00|2197.25|2189.95|2196.15|2188.85|2198.3|2191|2195.48|2188.18|23
1733805550000|2024-12-10 04:39:10|2196.65|2189.35|2196.15|2188.85|2197.5|2190.2|2195.65|2188.35|13
1733805560000|2024-12-10 04:39:20|2197.15|2189.85|2196.15|2188.85|2197.95|2190.65|2196.15|2188.85|23
1733805570000|2024-12-10 04:39:30|2196.25|2188.95|2197.9|2190.6|2198.05|2190.75|2196.15|2188.85|16
1733805580000|2024-12-10 04:39:40|2197.93|2190.63|2197.15|2189.85|2199.6|2192.3|2197.15|2189.85|14
1733805590000|2024-12-10 04:39:50|2197.25|2189.95|2198.03|2190.73|2198.3|2191|2196.9|2189.6|14
1733805600000|2024-12-10 04:40:00|2198.07|2190.77|2198.9|2191.6|2199.1|2191.8|2197.45|2190.15|28
1733805610000|2024-12-10 04:40:10|2198.06|2190.76|2196.3|2189|2198.15|2190.85|2195.55|2188.25|23
1733805620000|2024-12-10 04:40:20|2196.26|2188.96|2198.4|2191.1|2198.4|2191.1|2196.15|2188.85|23
1733805630000|2024-12-10 04:40:30|2198.45|2191.15|2197.8|2190.5|2198.45|2191.15|2195.15|2187.85|27
1733805640000|2024-12-10 04:40:40|2197.85|2190.55|2198.15|2190.85|2198.15|2190.85|2195.95|2188.65|23
1733805650000|2024-12-10 04:40:50|2198.9|2191.6|2196.75|2189.45|2199.55|2192.25|2196.3|2189|26
1733805660000|2024-12-10 04:41:00|2196.5|2189.2|2197.59|2190.29|2197.7|2190.4|2195.15|2187.85|22
1733805670000|2024-12-10 04:41:10|2197.2|2189.9|2197.39|2190.09|2198.2|2190.9|2196.4|2189.1|27
1733805680000|2024-12-10 04:41:20|2197.44|2190.14|2198.9|2191.6|2199.1|2191.8|2196.3|2189|27
1733805690000|2024-12-10 04:41:30|2199.15|2191.85|2197.35|2190.05|2199.15|2191.85|2197.35|2190.05|9
1733805700000|2024-12-10 04:41:40|2198.15|2190.85|2197.15|2189.85|2198.15|2190.85|2197.15|2189.85|11
1733805710000|2024-12-10 04:41:50|2197.3|2190|2198.15|2190.85|2199.15|2191.85|2197.3|2190|13
1733805720000|2024-12-10 04:42:00|2198.35|2191.05|2200.08|2192.78|2200.2|2192.9|2198.3|2191|21
1733805730000|2024-12-10 04:42:10|2200.15|2192.85|2200.04|2192.74|2202.6|2195.3|2199.3|2192|31
1733805740000|2024-12-10 04:42:20|2200.15|2192.85|2202.6|2195.3|2202.6|2195.3|2199.4|2192.1|28
1733805750000|2024-12-10 04:42:30|2202.15|2194.85|2202.11|2194.81|2202.24|2194.94|2200.5|2193.2|25
1733805760000|2024-12-10 04:42:40|2202.15|2194.85|2202.11|2194.81|2202.37|2195.07|2201.5|2194.2|22
1733805770000|2024-12-10 04:42:50|2202.13|2194.83|2202|2194.7|2202.15|2194.85|2201.15|2193.85|12
1733805780000|2024-12-10 04:43:00|2202.15|2194.85|2200.4|2193.1|2202.23|2194.93|2200.15|2192.85|17
1733805790000|2024-12-10 04:43:10|2200.45|2193.15|2201.3|2194|2202.6|2195.3|2200.45|2193.15|14
1733805800000|2024-12-10 04:43:20|2201.15|2193.85|2199.83|2192.53|2202.3|2195|2198.54|2191.24|21
1733805810000|2024-12-10 04:43:30|2200.45|2193.15|2201.21|2193.91|2201.6|2194.3|2199.15|2191.85|28
1733805820000|2024-12-10 04:43:40|2201.2|2193.9|2199.65|2192.35|2201.3|2194|2199.65|2192.35|13
1733805830000|2024-12-10 04:43:50|2200.65|2193.35|2200.29|2192.99|2200.65|2193.35|2198.15|2190.85|18
1733805840000|2024-12-10 04:44:00|2200.03|2192.73|2199.6|2192.3|2200.7|2193.4|2198.15|2190.85|16
1733805850000|2024-12-10 04:44:10|2199.75|2192.45|2198.68|2191.38|2199.75|2192.45|2198.15|2190.85|22
1733805860000|2024-12-10 04:44:20|2198.77|2191.47|2198.67|2191.37|2199.5|2192.2|2198.54|2191.24|18
1733805870000|2024-12-10 04:44:30|2198.91|2191.61|2200.27|2192.97|2201.6|2194.3|2198.15|2190.85|27
1733805880000|2024-12-10 04:44:40|2200.24|2192.94|2197.15|2189.85|2200.25|2192.95|2197.15|2189.85|12
1733805890000|2024-12-10 04:44:50|2196.65|2189.35|2198.5|2191.2|2198.95|2191.65|2196.65|2189.35|16
1733805900000|2024-12-10 04:45:00|2197.28|2189.98|2193.56|2186.26|2197.55|2190.25|2193.56|2186.26|30
1733805910000|2024-12-10 04:45:10|2193.63|2186.33|2193.6|2186.3|2194.55|2187.25|2192.15|2184.85|32
1733805920000|2024-12-10 04:45:20|2193.15|2185.85|2192.26|2184.96|2194.5|2187.2|2192.15|2184.85|29
1733805930000|2024-12-10 04:45:30|2192.28|2184.98|2192.15|2184.85|2192.6|2185.3|2192.15|2184.85|12
1733805940000|2024-12-10 04:45:40|2192.24|2184.94|2192.15|2184.85|2192.6|2185.3|2191.15|2183.85|26
1733805950000|2024-12-10 04:45:50|2191.8|2184.5|2190.3|2183|2191.8|2184.5|2190.25|2182.95|12
1733805960000|2024-12-10 04:46:00|2191.15|2183.85|2190.15|2182.85|2191.6|2184.3|2188.65|2181.35|21
1733805970000|2024-12-10 04:46:10|2188.15|2180.85|2177.55|2170.25|2189.15|2181.85|2177.15|2169.85|35
1733805980000|2024-12-10 04:46:20|2177.6|2170.3|2178.74|2171.44|2180.35|2173.05|2173.1|2165.8|38
1733805990000|2024-12-10 04:46:30|2178.92|2171.62|2175.07|2167.77|2178.92|2171.62|2174.15|2166.85|37
1733806000000|2024-12-10 04:46:40|2175.15|2167.85|2177.05|2169.75|2177.5|2170.2|2175.15|2167.85|36
1733806010000|2024-12-10 04:46:50|2177|2169.7|2176.65|2169.35|2178.15|2170.85|2176.05|2168.75|30
1733806020000|2024-12-10 04:47:00|2176.55|2169.25|2174.4|2167.1|2177.6|2170.3|2174.11|2166.81|33
1733806030000|2024-12-10 04:47:10|2174.5|2167.2|2176.25|2168.95|2177.47|2170.17|2174.5|2167.2|39
1733806040000|2024-12-10 04:47:20|2176.1|2168.8|2178.5|2171.2|2179.6|2172.3|2175.8|2168.5|25
1733806050000|2024-12-10 04:47:30|2178.25|2170.95|2177.69|2170.39|2179.75|2172.45|2176.56|2169.26|22
1733806060000|2024-12-10 04:47:40|2177.85|2170.55|2177.25|2169.95|2178.65|2171.35|2175.4|2168.1|35
1733806070000|2024-12-10 04:47:50|2177.35|2170.05|2177.55|2170.25|2178.5|2171.2|2177.15|2169.85|32
1733806080000|2024-12-10 04:48:00|2178.79|2171.49|2178.5|2171.2|2180.75|2173.45|2178.15|2170.85|30
1733806090000|2024-12-10 04:48:10|2178.65|2171.35|2178.73|2171.43|2180.39|2173.09|2178.15|2170.85|24
1733806100000|2024-12-10 04:48:20|2179.05|2171.75|2178.75|2171.45|2180.65|2173.35|2177.5|2170.2|23
1733806110000|2024-12-10 04:48:30|2178.74|2171.44|2176.1|2168.8|2179.25|2171.95|2176.1|2168.8|29
1733806120000|2024-12-10 04:48:40|2175.8|2168.5|2178.9|2171.6|2179.7|2172.4|2175.1|2167.8|32
1733806130000|2024-12-10 04:48:50|2177.55|2170.25|2179.18|2171.88|2179.87|2172.57|2177.55|2170.25|33
1733806140000|2024-12-10 04:49:00|2179.2|2171.9|2178.6|2171.3|2179.5|2172.2|2178.15|2170.85|30
1733806150000|2024-12-10 04:49:10|2178.25|2170.95|2175.25|2167.95|2179.15|2171.85|2174.32|2167.02|35
1733806160000|2024-12-10 04:49:20|2176.4|2169.1|2178.45|2171.15|2179.15|2171.85|2175.25|2167.95|27
1733806170000|2024-12-10 04:49:30|2178.3|2171|2178.1|2170.8|2180.28|2172.98|2178.1|2170.8|24
1733806180000|2024-12-10 04:49:40|2178|2170.7|2176.65|2169.35|2178|2170.7|2175.25|2167.95|33
1733806190000|2024-12-10 04:49:50|2176.7|2169.4|2177.8|2170.5|2178.13|2170.83|2176.3|2169|31
1733806200000|2024-12-10 04:50:00|2177.24|2169.94|2176.4|2169.1|2177.35|2170.05|2174.74|2167.44|30
1733806210000|2024-12-10 04:50:10|2176.55|2169.25|2175.35|2168.05|2176.55|2169.25|2175.15|2167.85|28
1733806220000|2024-12-10 04:50:20|2175.52|2168.22|2173.69|2166.39|2176.6|2169.3|2172.95|2165.65|33
1733806230000|2024-12-10 04:50:30|2173.65|2166.35|2173.25|2165.95|2174.5|2167.2|2172.85|2165.55|35
1733806240000|2024-12-10 04:50:40|2173.35|2166.05|2174.05|2166.75|2174.85|2167.55|2173.15|2165.85|17
1733806250000|2024-12-10 04:50:50|2173.15|2165.85|2174.25|2166.95|2175.45|2168.15|2171.5|2164.2|34
1733806260000|2024-12-10 04:51:00|2175.25|2167.95|2176.77|2169.47|2177.05|2169.75|2174.25|2166.95|30
1733806270000|2024-12-10 04:51:10|2176.7|2169.4|2174.65|2167.35|2177.65|2170.35|2174.15|2166.85|28
1733806280000|2024-12-10 04:51:20|2174.15|2166.85|2175.19|2167.89|2176.05|2168.75|2173.84|2166.54|26
1733806290000|2024-12-10 04:51:30|2174.9|2167.6|2175.15|2167.85|2177.04|2169.74|2174.9|2167.6|25
1733806300000|2024-12-10 04:51:40|2175.65|2168.35|2175.45|2168.15|2176.65|2169.35|2174.15|2166.85|23
1733806310000|2024-12-10 04:51:50|2175.54|2168.24|2176.3|2169|2176.75|2169.45|2175.15|2167.85|23
1733806320000|2024-12-10 04:52:00|2175.73|2168.43|2180.2|2172.9|2180.2|2172.9|2175.25|2167.95|22
1733806330000|2024-12-10 04:52:10|2180.25|2172.95|2180.15|2172.85|2180.65|2173.35|2177.65|2170.35|27
1733806340000|2024-12-10 04:52:20|2181.65|2174.35|2180.65|2173.35|2181.65|2174.35|2179.45|2172.15|22
1733806350000|2024-12-10 04:52:30|2180.35|2173.05|2181.65|2174.35|2183.65|2176.35|2180.3|2173|27
1733806360000|2024-12-10 04:52:40|2181|2173.7|2180.15|2172.85|2181.25|2173.95|2179.6|2172.3|22
1733806370000|2024-12-10 04:52:50|2181.15|2173.85|2198.25|2190.95|2199.2|2191.9|2181|2173.7|30
1733806380000|2024-12-10 04:53:00|2197.8|2190.5|2199.65|2192.35|2200.15|2192.85|2196.75|2189.45|30
1733806390000|2024-12-10 04:53:10|2198.65|2191.35|2196.93|2189.63|2198.65|2191.35|2194.65|2187.35|24
1733806400000|2024-12-10 04:53:20|2197.65|2190.35|2194.15|2186.85|2197.65|2190.35|2193.15|2185.85|23
1733806410000|2024-12-10 04:53:30|2195.15|2187.85|2197.15|2189.85|2197.65|2190.35|2193.5|2186.2|25
1733806420000|2024-12-10 04:53:40|2196.15|2188.85|2192.15|2184.85|2196.8|2189.5|2192.15|2184.85|13
1733806430000|2024-12-10 04:53:50|2193.15|2185.85|2191.35|2184.05|2193.15|2185.85|2190.15|2182.85|21
1733806440000|2024-12-10 04:54:00|2190.15|2182.85|2191.15|2183.85|2193.15|2185.85|2190.15|2182.85|21
1733806450000|2024-12-10 04:54:10|2192.15|2184.85|2194.24|2186.94|2195.65|2188.35|2192.15|2184.85|18
1733806460000|2024-12-10 04:54:20|2194.15|2186.85|2193.25|2185.95|2195.7|2188.4|2193.25|2185.95|29
1733806470000|2024-12-10 04:54:30|2193.2|2185.9|2196.1|2188.8|2196.1|2188.8|2193.13|2185.83|36
1733806480000|2024-12-10 04:54:40|2195.24|2187.94|2194.95|2187.65|2196.65|2189.35|2194.95|2187.65|27
1733806490000|2024-12-10 04:54:50|2195.05|2187.75|2198.55|2191.25|2199|2191.7|2194.97|2187.67|28
1733806500000|2024-12-10 04:55:00|2197.23|2189.93|2198.65|2191.35|2198.65|2191.35|2195.6|2188.3|26
1733806510000|2024-12-10 04:55:10|2198.3|2191|2199.6|2192.3|2200.62|2193.32|2197.15|2189.85|26
1733806520000|2024-12-10 04:55:20|2198.27|2190.97|2203.05|2195.75|2203.05|2195.75|2198.15|2190.85|29
1733806530000|2024-12-10 04:55:30|2203.15|2195.85|2204.15|2196.85|2204.15|2196.85|2201.85|2194.55|24
1733806540000|2024-12-10 04:55:40|2204.65|2197.35|2205.65|2198.35|2205.65|2198.35|2204.45|2197.15|26
1733806550000|2024-12-10 04:55:50|2205.8|2198.5|2205.15|2197.85|2207.65|2200.35|2205.15|2197.85|26
1733806560000|2024-12-10 04:56:00|2205.5|2198.2|2206.65|2199.35|2206.65|2199.35|2205.15|2197.85|28
1733806570000|2024-12-10 04:56:10|2206.7|2199.4|2208.65|2201.35|2209.1|2201.8|2205.15|2197.85|28
1733806580000|2024-12-10 04:56:20|2208.6|2201.3|2207.8|2200.5|2209.05|2201.75|2207.5|2200.2|19
1733806590000|2024-12-10 04:56:30|2207.7|2200.4|2207.25|2199.95|2209.65|2202.35|2207.15|2199.85|27
1733806600000|2024-12-10 04:56:40|2207.65|2200.35|2208.55|2201.25|2208.85|2201.55|2207.15|2199.85|16
1733806610000|2024-12-10 04:56:50|2208.5|2201.2|2209.4|2202.1|2211.58|2204.28|2208.5|2201.2|33
1733806620000|2024-12-10 04:57:00|2209.45|2202.15|2208.55|2201.25|2209.65|2202.35|2208.23|2200.93|36
1733806630000|2024-12-10 04:57:10|2209.6|2202.3|2209.35|2202.05|2209.6|2202.3|2206.44|2199.14|36
1733806640000|2024-12-10 04:57:20|2209.38|2202.08|2209.25|2201.95|2210.7|2203.4|2208.21|2200.91|28
1733806650000|2024-12-10 04:57:30|2209.15|2201.85|2207.5|2200.2|2209.15|2201.85|2206.9|2199.6|32
1733806660000|2024-12-10 04:57:40|2207.4|2200.1|2213|2205.7|2213.5|2206.2|2207.4|2200.1|29
1733806670000|2024-12-10 04:57:50|2212.82|2205.52|2213.15|2205.85|2213.65|2206.35|2212.15|2204.85|22
1733806680000|2024-12-10 04:58:00|2213.3|2206|2215.45|2208.15|2216.55|2209.25|2213.3|2206|23
1733806690000|2024-12-10 04:58:10|2216.45|2209.15|2223.1|2215.8|2223.65|2216.35|2216.13|2208.83|34
1733806700000|2024-12-10 04:58:20|2222.6|2215.3|2224.15|2216.85|2225.65|2218.35|2221.15|2213.85|29
1733806710000|2024-12-10 04:58:30|2225.15|2217.85|2221.15|2213.85|2225.15|2217.85|2218.15|2210.85|32
1733806720000|2024-12-10 04:58:40|2220.15|2212.85|2221.65|2214.35|2223.45|2216.15|2220.15|2212.85|28
1733806730000|2024-12-10 04:58:50|2220.15|2212.85|2225.65|2218.35|2225.65|2218.35|2220.15|2212.85|28
1733806740000|2024-12-10 04:59:00|2226.15|2218.85|2224.23|2216.93|2226.3|2219|2224.23|2216.93|30
1733806750000|2024-12-10 04:59:10|2224.15|2216.85|2230.65|2223.35|2230.95|2223.65|2223.15|2215.85|33
1733806760000|2024-12-10 04:59:20|2229.15|2221.85|2237.5|2230.2|2237.5|2230.2|2229.15|2221.85|32
1733806770000|2024-12-10 04:59:30|2237.15|2229.85|2236.85|2229.55|2237.15|2229.85|2234.07|2226.77|31
1733806780000|2024-12-10 04:59:40|2236.97|2229.67|2233.15|2225.85|2238.15|2230.85|2232.15|2224.85|31
1733806790000|2024-12-10 04:59:50|2233.4|2226.1|2240.65|2233.35|2240.93|2233.63|2233.35|2226.05|35
1733806800000|2024-12-10 05:00:00|2240.49|2233.19|2236.3|2229|2243.15|2235.85|2232|2224.7|37
1733806810000|2024-12-10 05:00:10|2236.18|2228.88|2239|2231.7|2239.15|2231.85|2233.85|2226.55|35
1733806820000|2024-12-10 05:00:20|2239.7|2232.4|2237|2229.7|2240.2|2232.9|2235.25|2227.95|29
1733806830000|2024-12-10 05:00:30|2238.1|2230.8|2243.45|2236.15|2243.45|2236.15|2238.05|2230.75|31
1733806840000|2024-12-10 05:00:40|2243.5|2236.2|2246.15|2238.85|2246.35|2239.05|2243|2235.7|26
1733806850000|2024-12-10 05:00:50|2245.65|2238.35|2249.6|2242.3|2249.6|2242.3|2244.1|2236.8|31
1733806860000|2024-12-10 05:01:00|2249.55|2242.25|2242.24|2234.94|2249.55|2242.25|2241.45|2234.15|30
1733806870000|2024-12-10 05:01:10|2243.15|2235.85|2239.65|2232.35|2243.65|2236.35|2239.15|2231.85|27
1733806880000|2024-12-10 05:01:20|2240.08|2232.78|2250.65|2243.35|2250.65|2243.35|2240.08|2232.78|34
1733806890000|2024-12-10 05:01:30|2250.2|2242.9|2246.15|2238.85|2251.68|2244.38|2245.4|2238.1|36
1733806900000|2024-12-10 05:01:40|2246.45|2239.15|2249.15|2241.85|2250.15|2242.85|2246.15|2238.85|21
1733806910000|2024-12-10 05:01:50|2249.22|2241.92|2243.46|2236.16|2252.4|2245.1|2242.5|2235.2|33
1733806920000|2024-12-10 05:02:00|2243.55|2236.25|2244.15|2236.85|2244.85|2237.55|2242.73|2235.43|34
1733806930000|2024-12-10 05:02:10|2243.8|2236.5|2240.1|2232.8|2243.8|2236.5|2239.13|2231.83|26
1733806940000|2024-12-10 05:02:20|2240.15|2232.85|2240.1|2232.8|2242.15|2234.85|2240.05|2232.75|26
1733806950000|2024-12-10 05:02:30|2241.1|2233.8|2240.08|2232.78|2243.5|2236.2|2239.8|2232.5|28
1733806960000|2024-12-10 05:02:40|2240.15|2232.85|2241.24|2233.94|2243.75|2236.45|2240.13|2232.83|19
1733806970000|2024-12-10 05:02:50|2241.3|2234|2238.15|2230.85|2241.6|2234.3|2238.15|2230.85|28
1733806980000|2024-12-10 05:03:00|2238.55|2231.25|2245.05|2237.75|2246.3|2239|2237.35|2230.05|32
1733806990000|2024-12-10 05:03:10|2245.1|2237.8|2250.38|2243.08|2250.65|2243.35|2245.1|2237.8|30
1733807000000|2024-12-10 05:03:20|2251.55|2244.25|2254.15|2246.85|2254.15|2246.85|2249.65|2242.35|37
1733807010000|2024-12-10 05:03:30|2254.55|2247.25|2253.75|2246.45|2255.35|2248.05|2253.45|2246.15|30
1733807020000|2024-12-10 05:03:40|2253.71|2246.41|2252.15|2244.85|2253.95|2246.65|2250.6|2243.3|35
1733807030000|2024-12-10 05:03:50|2251.15|2243.85|2254.3|2247|2254.4|2247.1|2250.15|2242.85|30
1733807040000|2024-12-10 05:04:00|2254.23|2246.93|2266.84|2259.54|2269.42|2262.12|2254.23|2246.93|37
1733807050000|2024-12-10 05:04:10|2268.25|2260.95|2268.15|2260.85|2269.65|2262.35|2265.75|2258.45|27
1733807060000|2024-12-10 05:04:20|2268.7|2261.4|2275.15|2267.85|2276.85|2269.55|2268.7|2261.4|39
1733807070000|2024-12-10 05:04:30|2275.3|2268|2279.8|2272.5|2279.8|2272.5|2275.3|2268|37
1733807080000|2024-12-10 05:04:40|2279.74|2272.44|2281.2|2273.9|2282.15|2274.85|2277.65|2270.35|37
1733807090000|2024-12-10 05:04:50|2280.17|2272.87|2281.48|2274.18|2281.48|2274.18|2271.6|2264.3|38
1733807100000|2024-12-10 05:05:00|2281.8|2274.5|2285.44|2278.14|2286.65|2279.35|2280.55|2273.25|38
1733807110000|2024-12-10 05:05:10|2285.26|2277.96|2281.05|2273.75|2286.65|2279.35|2279.95|2272.65|36
1733807120000|2024-12-10 05:05:20|2280.45|2273.15|2282.85|2275.55|2284.17|2276.87|2280.15|2272.85|40
1733807130000|2024-12-10 05:05:30|2283.15|2275.85|2281|2273.7|2287.8|2280.5|2279.79|2272.49|34
1733807140000|2024-12-10 05:05:40|2282.19|2274.89|2284.8|2277.5|2286.72|2279.42|2281.88|2274.58|34
1733807150000|2024-12-10 05:05:50|2284.3|2277|2287.15|2279.85|2287.15|2279.85|2284.3|2277|29
1733807160000|2024-12-10 05:06:00|2287.65|2280.35|2293.25|2285.95|2293.65|2286.35|2287.65|2280.35|29
1733807170000|2024-12-10 05:06:10|2293.4|2286.1|2294.86|2287.56|2297.4|2290.1|2292.48|2285.18|28
1733807180000|2024-12-10 05:06:20|2293.83|2286.53|2292.1|2284.8|2295.65|2288.35|2285.82|2278.52|32
1733807190000|2024-12-10 05:06:30|2293.3|2286|2296.65|2289.35|2298.15|2290.85|2290.6|2283.3|28
1733807200000|2024-12-10 05:06:40|2297.15|2289.85|2296.15|2288.85|2299.2|2291.9|2292.15|2284.85|32
1733807210000|2024-12-10 05:06:50|2297.15|2289.85|2292.65|2285.35|2298.55|2291.25|2291.65|2284.35|32
1733807220000|2024-12-10 05:07:00|2292.15|2284.85|2290.5|2283.2|2292.65|2285.35|2288.65|2281.35|26
1733807230000|2024-12-10 05:07:10|2290.35|2283.05|2288.9|2281.6|2290.35|2283.05|2287.05|2279.75|26
1733807240000|2024-12-10 05:07:20|2289.12|2281.82|2299.15|2291.85|2302.1|2294.8|2289.12|2281.82|38
1733807250000|2024-12-10 05:07:30|2297.15|2289.85|2294.25|2286.95|2297.15|2289.85|2292.75|2285.45|31
1733807260000|2024-12-10 05:07:40|2294.5|2287.2|2291.7|2284.4|2295.15|2287.85|2291.7|2284.4|31
1733807270000|2024-12-10 05:07:50|2292.7|2285.4|2297.95|2290.65|2297.95|2290.65|2290.05|2282.75|35
1733807280000|2024-12-10 05:08:00|2298.1|2290.8|2294.85|2287.55|2300.15|2292.85|2294.85|2287.55|36
1733807290000|2024-12-10 05:08:10|2294.88|2287.58|2296.04|2288.74|2297.86|2290.56|2294.79|2287.49|38
1733807300000|2024-12-10 05:08:20|2296.4|2289.1|2295.76|2288.46|2300.23|2292.93|2294.1|2286.8|35
1733807310000|2024-12-10 05:08:30|2295.86|2288.56|2291.21|2283.91|2295.9|2288.6|2291.21|2283.91|35
1733807320000|2024-12-10 05:08:40|2291.08|2283.78|2291.72|2284.42|2295.4|2288.1|2289.95|2282.65|34
1733807330000|2024-12-10 05:08:50|2291.15|2283.85|2290.5|2283.2|2292.85|2285.55|2289.7|2282.4|33
1733807340000|2024-12-10 05:09:00|2290.15|2282.85|2283.05|2275.75|2290.15|2282.85|2282.15|2274.85|31
1733807350000|2024-12-10 05:09:10|2283.1|2275.8|2288.55|2281.25|2290.45|2283.15|2283.1|2275.8|38
1733807360000|2024-12-10 05:09:20|2289.05|2281.75|2287.95|2280.65|2289.05|2281.75|2285.15|2277.85|40
1733807370000|2024-12-10 05:09:30|2288.56|2281.26|2281.2|2273.9|2288.75|2281.45|2281.15|2273.85|37
1733807380000|2024-12-10 05:09:40|2282.2|2274.9|2280.3|2273|2282.95|2275.65|2280.15|2272.85|32
1733807390000|2024-12-10 05:09:50|2281.3|2274|2280.85|2273.55|2281.65|2274.35|2279.85|2272.55|31
1733807400000|2024-12-10 05:10:00|2279.35|2272.05|2276.15|2268.85|2279.9|2272.6|2275.45|2268.15|35
1733807410000|2024-12-10 05:10:10|2276.1|2268.8|2280.65|2273.35|2280.95|2273.65|2275.93|2268.63|25
1733807420000|2024-12-10 05:10:20|2280.27|2272.97|2282.15|2274.85|2282.65|2275.35|2279.65|2272.35|27
1733807430000|2024-12-10 05:10:30|2282.52|2275.22|2280.6|2273.3|2283.7|2276.4|2280.1|2272.8|30
1733807440000|2024-12-10 05:10:40|2280.65|2273.35|2279.8|2272.5|2281.6|2274.3|2278.15|2270.85|26
1733807450000|2024-12-10 05:10:50|2280.23|2272.93|2284.15|2276.85|2287.65|2280.35|2275.25|2267.95|38
1733807460000|2024-12-10 05:11:00|2285.15|2277.85|2283.55|2276.25|2285.47|2278.17|2281.55|2274.25|30
1733807470000|2024-12-10 05:11:10|2283.6|2276.3|2286.65|2279.35|2287.5|2280.2|2282.3|2275|33
1733807480000|2024-12-10 05:11:20|2287.02|2279.72|2295.45|2288.15|2295.57|2288.27|2287.02|2279.72|36
1733807490000|2024-12-10 05:11:30|2294.95|2287.65|2289.65|2282.35|2295.5|2288.2|2287.15|2279.85|37
1733807500000|2024-12-10 05:11:40|2291.97|2284.67|2296.4|2289.1|2297.45|2290.15|2291.45|2284.15|37
1733807510000|2024-12-10 05:11:50|2296.35|2289.05|2297.15|2289.85|2298.65|2291.35|2295.65|2288.35|31
1733807520000|2024-12-10 05:12:00|2296.65|2289.35|2295.66|2288.36|2298.5|2291.2|2294.35|2287.05|36
1733807530000|2024-12-10 05:12:10|2295.61|2288.31|2303.44|2296.14|2303.44|2296.14|2295.61|2288.31|35
1733807540000|2024-12-10 05:12:20|2303.65|2296.35|2296.15|2288.85|2304.15|2296.85|2296.15|2288.85|25
1733807550000|2024-12-10 05:12:30|2295.95|2288.65|2300.25|2292.95|2301.38|2294.08|2295.65|2288.35|39
1733807560000|2024-12-10 05:12:40|2299.75|2292.45|2301.3|2294|2302.6|2295.3|2299.15|2291.85|36
1733807570000|2024-12-10 05:12:50|2301.25|2293.95|2306.93|2299.63|2307.25|2299.95|2296.9|2289.6|39
1733807580000|2024-12-10 05:13:00|2307.35|2300.05|2306.8|2299.5|2307.35|2300.05|2303.45|2296.15|38
1733807590000|2024-12-10 05:13:10|2306.95|2299.65|2312.3|2305|2313.5|2306.2|2305.2|2297.9|37
1733807600000|2024-12-10 05:13:20|2312.81|2305.51|2317.15|2309.85|2318.65|2311.35|2312.81|2305.51|31
1733807610000|2024-12-10 05:13:30|2317.65|2310.35|2311.4|2304.1|2317.65|2310.35|2309.2|2301.9|36
1733807620000|2024-12-10 05:13:40|2311.55|2304.25|2310.75|2303.45|2312.3|2305|2308.6|2301.3|37
1733807630000|2024-12-10 05:13:50|2311.9|2304.6|2314.35|2307.05|2318.34|2311.04|2310.15|2302.85|40
1733807640000|2024-12-10 05:14:00|2314.76|2307.46|2313|2305.7|2315.6|2308.3|2309|2301.7|38
1733807650000|2024-12-10 05:14:10|2314|2306.7|2317.49|2310.19|2317.65|2310.35|2313.96|2306.66|35
1733807660000|2024-12-10 05:14:20|2318.2|2310.9|2319.65|2312.35|2320.35|2313.05|2317.89|2310.59|36
1733807670000|2024-12-10 05:14:30|2319.2|2311.9|2313|2305.7|2319.2|2311.9|2311.15|2303.85|29
1733807680000|2024-12-10 05:14:40|2312.55|2305.25|2316.75|2309.45|2316.75|2309.45|2310.8|2303.5|27
1733807690000|2024-12-10 05:14:50|2317.21|2309.91|2316.15|2308.85|2317.21|2309.91|2310.6|2303.3|31
1733807700000|2024-12-10 05:15:00|2316.26|2308.96|2314.6|2307.3|2316.65|2309.35|2311.2|2303.9|36
1733807710000|2024-12-10 05:15:10|2314.66|2307.36|2313.75|2306.45|2315.2|2307.9|2312.1|2304.8|35
1733807720000|2024-12-10 05:15:20|2314.3|2307|2312.95|2305.65|2316.35|2309.05|2312.95|2305.65|32
1733807730000|2024-12-10 05:15:30|2314.2|2306.9|2310.68|2303.38|2314.2|2306.9|2309.9|2302.6|36
1733807740000|2024-12-10 05:15:40|2311.6|2304.3|2307.65|2300.35|2311.65|2304.35|2307.65|2300.35|33
1733807750000|2024-12-10 05:15:50|2308.18|2300.88|2301.25|2293.95|2308.18|2300.88|2300.65|2293.35|35
1733807760000|2024-12-10 05:16:00|2300.63|2293.33|2295.35|2288.05|2302.15|2294.85|2295.3|2288|35
1733807770000|2024-12-10 05:16:10|2296.15|2288.85|2296.65|2289.35|2297.45|2290.15|2294.95|2287.65|35
1733807780000|2024-12-10 05:16:20|2296.15|2288.85|2295.6|2288.3|2296.98|2289.68|2294.95|2287.65|31
1733807790000|2024-12-10 05:16:30|2295.4|2288.1|2295.2|2287.9|2297.05|2289.75|2295|2287.7|20
1733807800000|2024-12-10 05:16:40|2296.15|2288.85|2294.15|2286.85|2298.5|2291.2|2294|2286.7|24
1733807810000|2024-12-10 05:16:50|2294.65|2287.35|2292.15|2284.85|2294.65|2287.35|2291.15|2283.85|34
1733807820000|2024-12-10 05:17:00|2293.15|2285.85|2288.63|2281.33|2293.15|2285.85|2288.28|2280.98|35
1733807830000|2024-12-10 05:17:10|2288.58|2281.28|2286.65|2279.35|2288.58|2281.28|2284.3|2277|35
1733807840000|2024-12-10 05:17:20|2286.4|2279.1|2290.2|2282.9|2290.2|2282.9|2284.75|2277.45|32
1733807850000|2024-12-10 05:17:30|2290.25|2282.95|2287|2279.7|2290.25|2282.95|2286.15|2278.85|31
1733807860000|2024-12-10 05:17:40|2288.35|2281.05|2287.13|2279.83|2288.5|2281.2|2286.15|2278.85|33
1733807870000|2024-12-10 05:17:50|2287.35|2280.05|2283.7|2276.4|2287.45|2280.15|2283.18|2275.88|37
1733807880000|2024-12-10 05:18:00|2283.75|2276.45|2279.17|2271.87|2283.75|2276.45|2278.85|2271.55|34
1733807890000|2024-12-10 05:18:10|2279.19|2271.89|2278.26|2270.96|2279.75|2272.45|2275.35|2268.05|30
1733807900000|2024-12-10 05:18:20|2277.99|2270.69|2285.75|2278.45|2285.75|2278.45|2276.8|2269.5|35
1733807910000|2024-12-10 05:18:30|2285.8|2278.5|2287.65|2280.35|2287.65|2280.35|2282.6|2275.3|34
1733807920000|2024-12-10 05:18:40|2287.15|2279.85|2283.7|2276.4|2287.15|2279.85|2283.15|2275.85|32
1733807930000|2024-12-10 05:18:50|2284.2|2276.9|2279|2271.7|2284.2|2276.9|2278.3|2271|29
1733807940000|2024-12-10 05:19:00|2279.05|2271.75|2278.75|2271.45|2280.35|2273.05|2277.95|2270.65|33
1733807950000|2024-12-10 05:19:10|2278.5|2271.2|2278.9|2271.6|2281.55|2274.25|2278.5|2271.2|36
1733807960000|2024-12-10 05:19:20|2280.1|2272.8|2280.5|2273.2|2282.7|2275.4|2278.9|2271.6|28
1733807970000|2024-12-10 05:19:30|2280.4|2273.1|2284.95|2277.65|2286.65|2279.35|2280.4|2273.1|27
1733807980000|2024-12-10 05:19:40|2284.65|2277.35|2279.15|2271.85|2285.3|2278|2279.12|2271.82|28
1733807990000|2024-12-10 05:19:50|2279.2|2271.9|2279.24|2271.94|2281.15|2273.85|2279.15|2271.85|24
1733808000000|2024-12-10 05:20:00|2280.15|2272.85|2276.15|2268.85|2280.65|2273.35|2275.89|2268.59|31
1733808010000|2024-12-10 05:20:10|2276.65|2269.35|2275.65|2268.35|2276.65|2269.35|2272.91|2265.61|32
1733808020000|2024-12-10 05:20:20|2274.55|2267.25|2276.11|2268.81|2278.6|2271.3|2274.45|2267.15|33
1733808030000|2024-12-10 05:20:30|2276.13|2268.83|2276.65|2269.35|2277|2269.7|2275.15|2267.85|25
1733808040000|2024-12-10 05:20:40|2276.3|2269|2275.16|2267.86|2277.65|2270.35|2275.15|2267.85|33
1733808050000|2024-12-10 05:20:50|2275.35|2268.05|2275.9|2268.6|2276.7|2269.4|2274.85|2267.55|23
1733808060000|2024-12-10 05:21:00|2275.96|2268.66|2274.55|2267.25|2278.15|2270.85|2274.4|2267.1|35
1733808070000|2024-12-10 05:21:10|2274.25|2266.95|2275.65|2268.35|2277.5|2270.2|2274.15|2266.85|37
1733808080000|2024-12-10 05:21:20|2276.65|2269.35|2277.65|2270.35|2279.25|2271.95|2274.35|2267.05|25
1733808090000|2024-12-10 05:21:30|2276.96|2269.66|2273.4|2266.1|2277.13|2269.83|2273.4|2266.1|25
1733808100000|2024-12-10 05:21:40|2273.9|2266.6|2272.85|2265.55|2275.65|2268.35|2272.85|2265.55|30
1733808110000|2024-12-10 05:21:50|2272.38|2265.08|2273.68|2266.38|2274.65|2267.35|2272.33|2265.03|22
1733808120000|2024-12-10 05:22:00|2273.31|2266.01|2272.13|2264.83|2274.15|2266.85|2271.25|2263.95|30
1733808130000|2024-12-10 05:22:10|2272.35|2265.05|2272.8|2265.5|2272.8|2265.5|2271.35|2264.05|26
1733808140000|2024-12-10 05:22:20|2273.35|2266.05|2270.05|2262.75|2273.35|2266.05|2270.05|2262.75|26
1733808150000|2024-12-10 05:22:30|2270.65|2263.35|2267.45|2260.15|2270.65|2263.35|2267.45|2260.15|30
1733808160000|2024-12-10 05:22:40|2267.85|2260.55|2268.15|2260.85|2268.3|2261|2266.75|2259.45|26
1733808170000|2024-12-10 05:22:50|2268.05|2260.75|2270.3|2263|2271.28|2263.98|2268.05|2260.75|36
1733808180000|2024-12-10 05:23:00|2270.38|2263.08|2270.15|2262.85|2272.45|2265.15|2269.15|2261.85|27
1733808190000|2024-12-10 05:23:10|2271.15|2263.85|2271.5|2264.2|2272.47|2265.17|2268.65|2261.35|33
1733808200000|2024-12-10 05:23:20|2271.45|2264.15|2274.15|2266.85|2275.32|2268.02|2271.45|2264.15|34
1733808210000|2024-12-10 05:23:30|2274.04|2266.74|2275.15|2267.85|2276.65|2269.35|2274.02|2266.72|27
1733808220000|2024-12-10 05:23:40|2275.4|2268.1|2275|2267.7|2276.5|2269.2|2274.3|2267|35
1733808230000|2024-12-10 05:23:50|2275.05|2267.75|2275.03|2267.73|2275.9|2268.6|2274.3|2267|32
1733808240000|2024-12-10 05:24:00|2275.4|2268.1|2273.93|2266.63|2275.5|2268.2|2273.18|2265.88|28
1733808250000|2024-12-10 05:24:10|2274.15|2266.85|2281.6|2274.3|2283.65|2276.35|2274.15|2266.85|31
1733808260000|2024-12-10 05:24:20|2283.1|2275.8|2291.3|2284|2291.3|2284|2282.65|2275.35|36
1733808270000|2024-12-10 05:24:30|2291.65|2284.35|2288.23|2280.93|2293.7|2286.4|2287.15|2279.85|33
1733808280000|2024-12-10 05:24:40|2288.93|2281.63|2286.15|2278.85|2289.1|2281.8|2285.09|2277.79|33
1733808290000|2024-12-10 05:24:50|2285.15|2277.85|2284.6|2277.3|2287.65|2280.35|2284.5|2277.2|27
1733808300000|2024-12-10 05:25:00|2285.07|2277.77|2283.28|2275.98|2286.15|2278.85|2283.28|2275.98|25
1733808310000|2024-12-10 05:25:10|2283.4|2276.1|2284.15|2276.85|2284.37|2277.07|2280.48|2273.18|35
1733808320000|2024-12-10 05:25:20|2283.95|2276.65|2280.1|2272.8|2283.95|2276.65|2280.1|2272.8|27
1733808330000|2024-12-10 05:25:30|2281|2273.7|2275.15|2267.85|2281.35|2274.05|2275.15|2267.85|30
1733808340000|2024-12-10 05:25:40|2275.25|2267.95|2277.15|2269.85|2278.6|2271.3|2274.33|2267.03|26
1733808350000|2024-12-10 05:25:50|2277.3|2270|2277.15|2269.85|2279.43|2272.13|2275.65|2268.35|32
1733808360000|2024-12-10 05:26:00|2277.35|2270.05|2278.04|2270.74|2278.65|2271.35|2277.04|2269.74|34
1733808370000|2024-12-10 05:26:10|2278|2270.7|2277.1|2269.8|2279.7|2272.4|2275.9|2268.6|37
1733808380000|2024-12-10 05:26:20|2277.23|2269.93|2277.15|2269.85|2277.45|2270.15|2276.15|2268.85|23
1733808390000|2024-12-10 05:26:30|2275.15|2267.85|2275.35|2268.05|2275.75|2268.45|2274.1|2266.8|15
1733808400000|2024-12-10 05:26:40|2274.85|2267.55|2274.99|2267.69|2275.5|2268.2|2273.95|2266.65|29
1733808410000|2024-12-10 05:26:50|2274.91|2267.61|2276.65|2269.35|2277.6|2270.3|2274.89|2267.59|16
1733808420000|2024-12-10 05:27:00|2277.15|2269.85|2276.18|2268.88|2277.3|2270|2275.15|2267.85|32
1733808430000|2024-12-10 05:27:10|2276.13|2268.83|2281.54|2274.24|2283.2|2275.9|2276.13|2268.83|32
1733808440000|2024-12-10 05:27:20|2281.75|2274.45|2283.08|2275.78|2283.08|2275.78|2279.75|2272.45|31
1733808450000|2024-12-10 05:27:30|2284.25|2276.95|2285.4|2278.1|2286.59|2279.29|2282.15|2274.85|27
1733808460000|2024-12-10 05:27:40|2285.35|2278.05|2287.9|2280.6|2289.59|2282.29|2285.35|2278.05|20
1733808470000|2024-12-10 05:27:50|2287.71|2280.41|2288.5|2281.2|2288.55|2281.25|2285.15|2277.85|23
1733808480000|2024-12-10 05:28:00|2287.5|2280.2|2281.3|2274|2288.65|2281.35|2281.3|2274|36
1733808490000|2024-12-10 05:28:10|2281.15|2273.85|2282.35|2275.05|2284.4|2277.1|2281.15|2273.85|31
1733808500000|2024-12-10 05:28:20|2282.3|2275|2284.3|2277|2284.65|2277.35|2282.3|2275|14
1733808510000|2024-12-10 05:28:30|2283.8|2276.5|2282.9|2275.6|2283.8|2276.5|2282.15|2274.85|23
1733808520000|2024-12-10 05:28:40|2282.25|2274.95|2277.95|2270.65|2282.25|2274.95|2277.3|2270|28
1733808530000|2024-12-10 05:28:50|2278.15|2270.85|2278.1|2270.8|2279.65|2272.35|2277.15|2269.85|26
1733808540000|2024-12-10 05:29:00|2278.98|2271.68|2280.25|2272.95|2280.25|2272.95|2278.03|2270.73|26
1733808550000|2024-12-10 05:29:10|2280.8|2273.5|2280.55|2273.25|2282.2|2274.9|2279.6|2272.3|34
1733808560000|2024-12-10 05:29:20|2280.65|2273.35|2279.5|2272.2|2282.19|2274.89|2279.4|2272.1|30
1733808570000|2024-12-10 05:29:30|2279.45|2272.15|2278.15|2270.85|2279.45|2272.15|2277.85|2270.55|23
1733808580000|2024-12-10 05:29:40|2278.3|2271|2282.15|2274.85|2282.95|2275.65|2278.3|2271|32
1733808590000|2024-12-10 05:29:50|2283.1|2275.8|2281.6|2274.3|2283.25|2275.95|2281.15|2273.85|34
1733808600000|2024-12-10 05:30:00|2281.55|2274.25|2277.68|2270.38|2282.3|2275|2277.25|2269.95|35
1733808610000|2024-12-10 05:30:10|2278.6|2271.3|2282.05|2274.75|2282.05|2274.75|2276.45|2269.15|37
1733808620000|2024-12-10 05:30:20|2281.79|2274.49|2280.83|2273.53|2283.9|2276.6|2280.15|2272.85|37
1733808630000|2024-12-10 05:30:30|2280.75|2273.45|2277.38|2270.08|2280.75|2273.45|2275.35|2268.05|35
1733808640000|2024-12-10 05:30:40|2277.58|2270.28|2277.5|2270.2|2277.65|2270.35|2276.15|2268.85|38
1733808650000|2024-12-10 05:30:50|2277.4|2270.1|2280.9|2273.6|2280.96|2273.66|2277.18|2269.88|36
1733808660000|2024-12-10 05:31:00|2280.85|2273.55|2282.5|2275.2|2282.5|2275.2|2277.55|2270.25|39
1733808670000|2024-12-10 05:31:10|2284.3|2277|2282.03|2274.73|2284.33|2277.03|2280.95|2273.65|38
1733808680000|2024-12-10 05:31:20|2281.85|2274.55|2281.55|2274.25|2283.9|2276.6|2281.55|2274.25|35
1733808690000|2024-12-10 05:31:30|2281.8|2274.5|2279.4|2272.1|2284.65|2277.35|2278.55|2271.25|39
1733808700000|2024-12-10 05:31:40|2279.02|2271.72|2278.15|2270.85|2279.5|2272.2|2274.82|2267.52|37
1733808710000|2024-12-10 05:31:50|2278.2|2270.9|2278.85|2271.55|2279.35|2272.05|2276.55|2269.25|34
1733808720000|2024-12-10 05:32:00|2278.35|2271.05|2278.15|2270.85|2278.55|2271.25|2276.2|2268.9|37
1733808730000|2024-12-10 05:32:10|2278.25|2270.95|2277.85|2270.55|2279.8|2272.5|2276.45|2269.15|32
1733808740000|2024-12-10 05:32:20|2277.8|2270.5|2278.08|2270.78|2278.65|2271.35|2277.15|2269.85|34
1733808750000|2024-12-10 05:32:30|2278.4|2271.1|2275.5|2268.2|2278.85|2271.55|2275.5|2268.2|31
1733808760000|2024-12-10 05:32:40|2275.35|2268.05|2274.15|2266.85|2275.53|2268.23|2274.15|2266.85|16
1733808770000|2024-12-10 05:32:50|2274.25|2266.95|2275.4|2268.1|2276.42|2269.12|2273.8|2266.5|27
1733808780000|2024-12-10 05:33:00|2275.55|2268.25|2277.35|2270.05|2277.35|2270.05|2275.1|2267.8|24
1733808790000|2024-12-10 05:33:10|2277.18|2269.88|2276.3|2269|2277.18|2269.88|2275.25|2267.95|29
1733808800000|2024-12-10 05:33:20|2275.3|2268|2274.56|2267.26|2275.65|2268.35|2274.4|2267.1|25
1733808810000|2024-12-10 05:33:30|2274.64|2267.34|2274.5|2267.2|2274.8|2267.5|2272.15|2264.85|34
1733808820000|2024-12-10 05:33:40|2274.25|2266.95|2274.1|2266.8|2274.25|2266.95|2273.07|2265.77|26
1733808830000|2024-12-10 05:33:50|2273.21|2265.91|2273.15|2265.85|2273.65|2266.35|2271.6|2264.3|29
1733808840000|2024-12-10 05:34:00|2273.45|2266.15|2276.6|2269.3|2278.04|2270.74|2273.45|2266.15|35
1733808850000|2024-12-10 05:34:10|2276.55|2269.25|2278.15|2270.85|2279.65|2272.35|2276.45|2269.15|23
1733808860000|2024-12-10 05:34:20|2278.1|2270.8|2278.42|2271.12|2278.42|2271.12|2276.15|2268.85|22
1733808870000|2024-12-10 05:34:30|2278.15|2270.85|2282.65|2275.35|2283.29|2275.99|2278.15|2270.85|31
1733808880000|2024-12-10 05:34:40|2282.6|2275.3|2281.55|2274.25|2282.65|2275.35|2281.25|2273.95|23
1733808890000|2024-12-10 05:34:50|2281.25|2273.95|2284.15|2276.85|2284.15|2276.85|2281.15|2273.85|13
1733808900000|2024-12-10 05:35:00|2283.65|2276.35|2285.15|2277.85|2285.65|2278.35|2283.15|2275.85|20
1733808910000|2024-12-10 05:35:10|2285.9|2278.6|2289.45|2282.15|2290.1|2282.8|2285.9|2278.6|25
1733808920000|2024-12-10 05:35:20|2289.15|2281.85|2298.95|2291.65|2298.95|2291.65|2289.15|2281.85|34
1733808930000|2024-12-10 05:35:30|2298.03|2290.73|2296.15|2288.85|2299.65|2292.35|2295.36|2288.06|28
1733808940000|2024-12-10 05:35:40|2297.25|2289.95|2292.47|2285.17|2298.35|2291.05|2292.47|2285.17|34
1733808950000|2024-12-10 05:35:50|2292.57|2285.27|2294.41|2287.11|2294.65|2287.35|2292.57|2285.27|23
1733808960000|2024-12-10 05:36:00|2294.15|2286.85|2290.85|2283.55|2294.15|2286.85|2290.8|2283.5|22
1733808970000|2024-12-10 05:36:10|2290.9|2283.6|2287.55|2280.25|2292.35|2285.05|2286.76|2279.46|32
1733808980000|2024-12-10 05:36:20|2286.56|2279.26|2283.35|2276.05|2286.95|2279.65|2282.45|2275.15|35
1733808990000|2024-12-10 05:36:30|2283.3|2276|2284.1|2276.8|2285.85|2278.55|2283.13|2275.83|34
1733809000000|2024-12-10 05:36:40|2284.15|2276.85|2284.15|2276.85|2285.89|2278.59|2282.9|2275.6|33
1733809010000|2024-12-10 05:36:50|2284.65|2277.35|2288|2280.7|2288.65|2281.35|2284.65|2277.35|36
1733809020000|2024-12-10 05:37:00|2287.13|2279.83|2287.8|2280.5|2289.65|2282.35|2286.15|2278.85|34
1733809030000|2024-12-10 05:37:10|2287.13|2279.83|2287.15|2279.85|2288.15|2280.85|2286.25|2278.95|22
1733809040000|2024-12-10 05:37:20|2288.15|2280.85|2290.15|2282.85|2292|2284.7|2288.04|2280.74|28
1733809050000|2024-12-10 05:37:30|2290.3|2283|2292.63|2285.33|2293.15|2285.85|2290.15|2282.85|33
1733809060000|2024-12-10 05:37:40|2292.85|2285.55|2293.15|2285.85|2294.15|2286.85|2291.9|2284.6|31
1733809070000|2024-12-10 05:37:50|2292.15|2284.85|2292.3|2285|2293.9|2286.6|2291.15|2283.85|23
1733809080000|2024-12-10 05:38:00|2292.8|2285.5|2294.15|2286.85|2295.65|2288.35|2292.75|2285.45|20
1733809090000|2024-12-10 05:38:10|2294.65|2287.35|2294.65|2287.35|2295.3|2288|2294.15|2286.85|19
1733809100000|2024-12-10 05:38:20|2294.43|2287.13|2296.15|2288.85|2297.6|2290.3|2293.4|2286.1|26
1733809110000|2024-12-10 05:38:30|2297.15|2289.85|2293.94|2286.64|2297.65|2290.35|2293.94|2286.64|26
1733809120000|2024-12-10 05:38:40|2294.15|2286.85|2292.17|2284.87|2294.3|2287|2291.75|2284.45|27
1733809130000|2024-12-10 05:38:50|2292.11|2284.81|2292.15|2284.85|2293.65|2286.35|2292.11|2284.81|17
1733809140000|2024-12-10 05:39:00|2292.3|2285|2290.78|2283.48|2293.3|2286|2290|2282.7|23
1733809150000|2024-12-10 05:39:10|2290.15|2282.85|2289.37|2282.07|2293.15|2285.85|2289.15|2281.85|32
1733809160000|2024-12-10 05:39:20|2288.04|2280.74|2290.65|2283.35|2290.65|2283.35|2287.35|2280.05|34
1733809170000|2024-12-10 05:39:30|2290.15|2282.85|2290.76|2283.46|2291.65|2284.35|2289.4|2282.1|32
1733809180000|2024-12-10 05:39:40|2290.15|2282.85|2290.15|2282.85|2291.65|2284.35|2289.15|2281.85|24
1733809190000|2024-12-10 05:39:50|2290.65|2283.35|2289.2|2281.9|2290.65|2283.35|2288.35|2281.05|21
1733809200000|2024-12-10 05:40:00|2287.15|2279.85|2284.78|2277.48|2288.65|2281.35|2284.75|2277.45|29
1733809210000|2024-12-10 05:40:10|2284.15|2276.85|2284.09|2276.79|2285.25|2277.95|2283.26|2275.96|29
1733809220000|2024-12-10 05:40:20|2284.2|2276.9|2281.15|2273.85|2284.5|2277.2|2280.3|2273|36
1733809230000|2024-12-10 05:40:30|2280.15|2272.85|2278.35|2271.05|2280.4|2273.1|2277.6|2270.3|29
1733809240000|2024-12-10 05:40:40|2278.15|2270.85|2276.05|2268.75|2278.3|2271|2274.8|2267.5|27
1733809250000|2024-12-10 05:40:50|2276.13|2268.83|2276.04|2268.74|2276.23|2268.93|2275.26|2267.96|34
1733809260000|2024-12-10 05:41:00|2276.32|2269.02|2277.72|2270.42|2278.39|2271.09|2274.55|2267.25|34
1733809270000|2024-12-10 05:41:10|2278.3|2271|2276.4|2269.1|2278.3|2271|2275.15|2267.85|29
1733809280000|2024-12-10 05:41:20|2276.15|2268.85|2277.3|2270|2278.6|2271.3|2275.35|2268.05|28
1733809290000|2024-12-10 05:41:30|2277.25|2269.95|2281.15|2273.85|2281.15|2273.85|2277.15|2269.85|25
1733809300000|2024-12-10 05:41:40|2281.04|2273.74|2280.6|2273.3|2281.35|2274.05|2279.15|2271.85|23
1733809310000|2024-12-10 05:41:50|2280.69|2273.39|2282.15|2274.85|2284.15|2276.85|2280.05|2272.75|27
1733809320000|2024-12-10 05:42:00|2281.3|2274|2278.8|2271.5|2281.65|2274.35|2278.15|2270.85|20
1733809330000|2024-12-10 05:42:10|2277.15|2269.85|2272.79|2265.49|2278.15|2270.85|2272.79|2265.49|34
1733809340000|2024-12-10 05:42:20|2273.04|2265.74|2274.15|2266.85|2276.15|2268.85|2271.98|2264.68|27
1733809350000|2024-12-10 05:42:30|2274.35|2267.05|2277.5|2270.2|2278.5|2271.2|2274.3|2267|25
1733809360000|2024-12-10 05:42:40|2278.15|2270.85|2278.65|2271.35|2279.3|2272|2278.15|2270.85|21
1733809370000|2024-12-10 05:42:50|2278.15|2270.85|2277.65|2270.35|2278.65|2271.35|2276.15|2268.85|25
1733809380000|2024-12-10 05:43:00|2277.3|2270|2278.65|2271.35|2278.65|2271.35|2277.3|2270|15
1733809390000|2024-12-10 05:43:10|2278.15|2270.85|2277.71|2270.41|2278.15|2270.85|2276.15|2268.85|21
1733809400000|2024-12-10 05:43:20|2277.46|2270.16|2277.65|2270.35|2278.55|2271.25|2276.15|2268.85|22
1733809410000|2024-12-10 05:43:30|2277.46|2270.16|2276.15|2268.85|2277.46|2270.16|2275.35|2268.05|7
1733809420000|2024-12-10 05:43:40|2275.65|2268.35|2277.15|2269.85|2277.65|2270.35|2275.15|2267.85|15
1733809430000|2024-12-10 05:43:50|2277.65|2270.35|2277.65|2270.35|2277.65|2270.35|2277.15|2269.85|3
1733809440000|2024-12-10 05:44:00|2277.46|2270.16|2275.65|2268.35|2277.46|2270.16|2273.15|2265.85|19
1733809450000|2024-12-10 05:44:10|2274.65|2267.35|2274.15|2266.85|2275.15|2267.85|2273.55|2266.25|11
1733809460000|2024-12-10 05:44:20|2274.25|2266.95|2276.73|2269.43|2276.73|2269.43|2273.45|2266.15|20
1733809470000|2024-12-10 05:44:30|2277.15|2269.85|2274.15|2266.85|2277.65|2270.35|2274.15|2266.85|18
1733809480000|2024-12-10 05:44:40|2273.65|2266.35|2275.15|2267.85|2276.15|2268.85|2273.22|2265.92|24
1733809490000|2024-12-10 05:44:50|2274.65|2267.35|2275.15|2267.85|2276.15|2268.85|2274.35|2267.05|13
1733809500000|2024-12-10 05:45:00|2276.15|2268.85|2270.15|2262.85|2276.15|2268.85|2270.15|2262.85|21
1733809510000|2024-12-10 05:45:10|2270.25|2262.95|2267.25|2259.95|2272.15|2264.85|2266.08|2258.78|29
1733809520000|2024-12-10 05:45:20|2267.15|2259.85|2270.6|2263.3|2272.65|2265.35|2266.89|2259.59|37
1733809530000|2024-12-10 05:45:30|2270.75|2263.45|2272.15|2264.85|2272.65|2265.35|2270.15|2262.85|23
1733809540000|2024-12-10 05:45:40|2271.65|2264.35|2270.35|2263.05|2272.15|2264.85|2270.15|2262.85|19
1733809550000|2024-12-10 05:45:50|2270.15|2262.85|2271.65|2264.35|2271.65|2264.35|2270.15|2262.85|17
1733809560000|2024-12-10 05:46:00|2270.65|2263.35|2273.4|2266.1|2273.6|2266.3|2270.55|2263.25|28
1733809570000|2024-12-10 05:46:10|2273.14|2265.84|2273.15|2265.85|2273.65|2266.35|2272.15|2264.85|19
1733809580000|2024-12-10 05:46:20|2272.65|2265.35|2272.15|2264.85|2273.65|2266.35|2271.5|2264.2|25
1733809590000|2024-12-10 05:46:30|2273.65|2266.35|2272.25|2264.95|2273.65|2266.35|2271.3|2264|19
1733809600000|2024-12-10 05:46:40|2272.35|2265.05|2273.5|2266.2|2276.58|2269.28|2272.3|2265|37
1733809610000|2024-12-10 05:46:50|2273.4|2266.1|2273.3|2266|2274.65|2267.35|2272.3|2265|16
1733809620000|2024-12-10 05:47:00|2273.4|2266.1|2277.2|2269.9|2277.2|2269.9|2273.15|2265.85|23
1733809630000|2024-12-10 05:47:10|2277.85|2270.55|2282.15|2274.85|2282.15|2274.85|2277.3|2270|31
1733809640000|2024-12-10 05:47:20|2282.65|2275.35|2283.65|2276.35|2284.15|2276.85|2281.3|2274|24
1733809650000|2024-12-10 05:47:30|2283.15|2275.85|2283.15|2275.85|2284.65|2277.35|2282.15|2274.85|12
1733809660000|2024-12-10 05:47:40|2282.65|2275.35|2287.65|2280.35|2287.65|2280.35|2282.15|2274.85|16
1733809670000|2024-12-10 05:47:50|2286.65|2279.35|2287.65|2280.35|2288.15|2280.85|2286.65|2279.35|19
1733809680000|2024-12-10 05:48:00|2287.43|2280.13|2287.65|2280.35|2289.65|2282.35|2286.15|2278.85|28
1733809690000|2024-12-10 05:48:10|2287.15|2279.85|2292.6|2285.3|2292.65|2285.35|2287.15|2279.85|30
1733809700000|2024-12-10 05:48:20|2292.77|2285.47|2295.15|2287.85|2296.15|2288.85|2292.15|2284.85|27
1733809710000|2024-12-10 05:48:30|2294.15|2286.85|2295.15|2287.85|2295.65|2288.35|2293.15|2285.85|23
1733809720000|2024-12-10 05:48:40|2295.25|2287.95|2298.15|2290.85|2298.5|2291.2|2295.15|2287.85|18
1733809730000|2024-12-10 05:48:50|2298.1|2290.8|2296.65|2289.35|2298.65|2291.35|2296.15|2288.85|23
1733809740000|2024-12-10 05:49:00|2296.15|2288.85|2290.6|2283.3|2297.15|2289.85|2290.15|2282.85|28
1733809750000|2024-12-10 05:49:10|2289.65|2282.35|2289.15|2281.85|2291.05|2283.75|2288.85|2281.55|22
1733809760000|2024-12-10 05:49:20|2288.65|2281.35|2291.15|2283.85|2291.65|2284.35|2288.15|2280.85|22
1733809770000|2024-12-10 05:49:30|2290.65|2283.35|2289.65|2282.35|2291.15|2283.85|2289.15|2281.85|15
1733809780000|2024-12-10 05:49:40|2288.65|2281.35|2289.15|2281.85|2290.65|2283.35|2288.5|2281.2|19
1733809790000|2024-12-10 05:49:50|2290.1|2282.8|2290.96|2283.66|2290.96|2283.66|2289.45|2282.15|21
1733809800000|2024-12-10 05:50:00|2290.85|2283.55|2294.65|2287.35|2295.15|2287.85|2290.85|2283.55|32
1733809810000|2024-12-10 05:50:10|2294.57|2287.27|2295.21|2287.91|2295.65|2288.35|2293.9|2286.6|28
1733809820000|2024-12-10 05:50:20|2295.55|2288.25|2295.5|2288.2|2296.15|2288.85|2295.13|2287.83|20
1733809830000|2024-12-10 05:50:30|2295.15|2287.85|2295.15|2287.85|2295.65|2288.35|2293.65|2286.35|17
1733809840000|2024-12-10 05:50:40|2293.5|2286.2|2290.38|2283.08|2295.65|2288.35|2289.77|2282.47|33
1733809850000|2024-12-10 05:50:50|2290.58|2283.28|2291.21|2283.91|2291.44|2284.14|2289.4|2282.1|28
1733809860000|2024-12-10 05:51:00|2290.44|2283.14|2294.15|2286.85|2296.15|2288.85|2290.24|2282.94|31
1733809870000|2024-12-10 05:51:10|2293.68|2286.38|2293.54|2286.24|2294.51|2287.21|2292.25|2284.95|29
1733809880000|2024-12-10 05:51:20|2293.15|2285.85|2294.15|2286.85|2295.1|2287.8|2293.15|2285.85|22
1733809890000|2024-12-10 05:51:30|2294.44|2287.14|2296.54|2289.24|2296.6|2289.3|2294.15|2286.85|27
1733809900000|2024-12-10 05:51:40|2296.28|2288.98|2298.1|2290.8|2298.15|2290.85|2295.15|2287.85|19
1733809910000|2024-12-10 05:51:50|2296.75|2289.45|2299.65|2292.35|2299.65|2292.35|2296.75|2289.45|21
1733809920000|2024-12-10 05:52:00|2299.5|2292.2|2300.65|2293.35|2302.4|2295.1|2298.6|2291.3|28
1733809930000|2024-12-10 05:52:10|2299.65|2292.35|2300.3|2293|2300.65|2293.35|2297.25|2289.95|32
1733809940000|2024-12-10 05:52:20|2300.35|2293.05|2303.65|2296.35|2303.65|2296.35|2300.25|2292.95|27
1733809950000|2024-12-10 05:52:30|2303.15|2295.85|2307.25|2299.95|2307.25|2299.95|2302.15|2294.85|28
1733809960000|2024-12-10 05:52:40|2307.65|2300.35|2309.53|2302.23|2309.89|2302.59|2307.05|2299.75|30
1733809970000|2024-12-10 05:52:50|2309.15|2301.85|2311.65|2304.35|2312.65|2305.35|2309.15|2301.85|28
1733809980000|2024-12-10 05:53:00|2310.15|2302.85|2312.65|2305.35|2312.65|2305.35|2310.15|2302.85|28
1733809990000|2024-12-10 05:53:10|2312.15|2304.85|2313.15|2305.85|2313.65|2306.35|2312.15|2304.85|18
1733810000000|2024-12-10 05:53:20|2313.65|2306.35|2313.75|2306.45|2314.25|2306.95|2312.35|2305.05|22
1733810010000|2024-12-10 05:53:30|2313.15|2305.85|2310.65|2303.35|2313.65|2306.35|2310.15|2302.85|22
1733810020000|2024-12-10 05:53:40|2309.65|2302.35|2309.15|2301.85|2309.97|2302.67|2306.15|2298.85|25
1733810030000|2024-12-10 05:53:50|2309.65|2302.35|2311.19|2303.89|2311.65|2304.35|2309.15|2301.85|23
1733810040000|2024-12-10 05:54:00|2310.99|2303.69|2311.55|2304.25|2313.05|2305.75|2310.15|2302.85|37
1733810050000|2024-12-10 05:54:10|2311.95|2304.65|2311.46|2304.16|2312|2304.7|2310.3|2303|29
1733810060000|2024-12-10 05:54:20|2311.35|2304.05|2315.36|2308.06|2315.9|2308.6|2311.15|2303.85|34
1733810070000|2024-12-10 05:54:30|2315.6|2308.3|2314.15|2306.85|2315.91|2308.61|2314.15|2306.85|25
1733810080000|2024-12-10 05:54:40|2313.75|2306.45|2313.85|2306.55|2314.67|2307.37|2313.15|2305.85|29
1733810090000|2024-12-10 05:54:50|2313.67|2306.37|2313.23|2305.93|2314.43|2307.13|2313.23|2305.93|26
1733810100000|2024-12-10 05:55:00|2313.65|2306.35|2311.2|2303.9|2313.65|2306.35|2310.15|2302.85|33
1733810110000|2024-12-10 05:55:10|2311.32|2304.02|2312.35|2305.05|2312.35|2305.05|2311.01|2303.71|34
1733810120000|2024-12-10 05:55:20|2312.45|2305.15|2314.68|2307.38|2316.55|2309.25|2312.25|2304.95|31
1733810130000|2024-12-10 05:55:30|2314.65|2307.35|2314.19|2306.89|2315.7|2308.4|2312.25|2304.95|36
1733810140000|2024-12-10 05:55:40|2313.8|2306.5|2311.65|2304.35|2314.55|2307.25|2311.13|2303.83|29
1733810150000|2024-12-10 05:55:50|2310.5|2303.2|2311.2|2303.9|2311.9|2304.6|2310.5|2303.2|19
1733810160000|2024-12-10 05:56:00|2311.62|2304.32|2308.65|2301.35|2311.62|2304.32|2308.2|2300.9|27
1733810170000|2024-12-10 05:56:10|2308.73|2301.43|2308.95|2301.65|2308.95|2301.65|2305.65|2298.35|34
1733810180000|2024-12-10 05:56:20|2308.3|2301|2310.5|2303.2|2310.79|2303.49|2307.05|2299.75|32
1733810190000|2024-12-10 05:56:30|2310.33|2303.03|2312.15|2304.85|2312.3|2305|2310.33|2303.03|29
1733810200000|2024-12-10 05:56:40|2311.85|2304.55|2315.18|2307.88|2315.18|2307.88|2310.15|2302.85|32
1733810210000|2024-12-10 05:56:50|2314.91|2307.61|2318.6|2311.3|2318.83|2311.53|2313.25|2305.95|36
1733810220000|2024-12-10 05:57:00|2318|2310.7|2317.25|2309.95|2318.45|2311.15|2316.65|2309.35|31
1733810230000|2024-12-10 05:57:10|2317.34|2310.04|2320.5|2313.2|2320.5|2313.2|2316.15|2308.85|31
1733810240000|2024-12-10 05:57:20|2320.55|2313.25|2321.5|2314.2|2321.93|2314.63|2319.33|2312.03|35
1733810250000|2024-12-10 05:57:30|2322.52|2315.22|2327.9|2320.6|2327.9|2320.6|2322.15|2314.85|28
1733810260000|2024-12-10 05:57:40|2328.02|2320.72|2323.42|2316.12|2328.15|2320.85|2322.64|2315.34|37
1733810270000|2024-12-10 05:57:50|2323.9|2316.6|2328.15|2320.85|2328.65|2321.35|2323.9|2316.6|33
1733810280000|2024-12-10 05:58:00|2328.1|2320.8|2327.5|2320.2|2328.1|2320.8|2325.15|2317.85|33
1733810290000|2024-12-10 05:58:10|2326.4|2319.1|2322.65|2315.35|2327.82|2320.52|2322.65|2315.35|30
1733810300000|2024-12-10 05:58:20|2322.75|2315.45|2323.15|2315.85|2323.65|2316.35|2322.15|2314.85|23
1733810310000|2024-12-10 05:58:30|2322.15|2314.85|2325.35|2318.05|2325.35|2318.05|2322.15|2314.85|17
1733810320000|2024-12-10 05:58:40|2325.3|2318|2327.15|2319.85|2327.8|2320.5|2323.15|2315.85|28
1733810330000|2024-12-10 05:58:50|2326.7|2319.4|2323.15|2315.85|2327.65|2320.35|2322.6|2315.3|32
1733810340000|2024-12-10 05:59:00|2322.15|2314.85|2321.31|2314.01|2322.15|2314.85|2318.15|2310.85|32
1733810350000|2024-12-10 05:59:10|2321.15|2313.85|2321.3|2314|2323.53|2316.23|2320.55|2313.25|30
1733810360000|2024-12-10 05:59:20|2321.4|2314.1|2321.15|2313.85|2322.65|2315.35|2321.15|2313.85|15
1733810370000|2024-12-10 05:59:30|2321.65|2314.35|2318.9|2311.6|2322.65|2315.35|2317.3|2310|32
1733810380000|2024-12-10 05:59:40|2319.16|2311.86|2320.38|2313.08|2320.38|2313.08|2318.5|2311.2|26
1733810390000|2024-12-10 05:59:50|2320.36|2313.06|2320.15|2312.85|2321.15|2313.85|2319.65|2312.35|30
1733810400000|2024-12-10 06:00:00|2319.65|2312.35|2319.15|2311.85|2319.65|2312.35|2315.3|2308|34
1733810410000|2024-12-10 06:00:10|2319.09|2311.79|2317.65|2310.35|2319.75|2312.45|2316.85|2309.55|37
1733810420000|2024-12-10 06:00:20|2317.4|2310.1|2312.15|2304.85|2317.4|2310.1|2312.15|2304.85|27
1733810430000|2024-12-10 06:00:30|2311.65|2304.35|2314.65|2307.35|2314.65|2307.35|2310.65|2303.35|26
1733810440000|2024-12-10 06:00:40|2314.4|2307.1|2312.6|2305.3|2315.15|2307.85|2312.15|2304.85|25
1733810450000|2024-12-10 06:00:50|2312.25|2304.95|2313.4|2306.1|2315.44|2308.14|2312.25|2304.95|26
1733810460000|2024-12-10 06:01:00|2313.54|2306.24|2312.7|2305.4|2313.65|2306.35|2310.7|2303.4|29
1733810470000|2024-12-10 06:01:10|2312.75|2305.45|2309.65|2302.35|2312.75|2305.45|2308.58|2301.28|23
1733810480000|2024-12-10 06:01:20|2308.65|2301.35|2307.85|2300.55|2309.65|2302.35|2306.43|2299.13|30
1733810490000|2024-12-10 06:01:30|2308.15|2300.85|2306.65|2299.35|2309.65|2302.35|2305.65|2298.35|19
1733810500000|2024-12-10 06:01:40|2306.56|2299.26|2304.22|2296.92|2306.65|2299.35|2302.4|2295.1|28
1733810510000|2024-12-10 06:01:50|2304.05|2296.75|2302.15|2294.85|2305.15|2297.85|2301.65|2294.35|32
1733810520000|2024-12-10 06:02:00|2302.6|2295.3|2302.15|2294.85|2304.65|2297.35|2299.65|2292.35|33
1733810530000|2024-12-10 06:02:10|2301.65|2294.35|2298.65|2291.35|2301.65|2294.35|2298.65|2291.35|25
1733810540000|2024-12-10 06:02:20|2298.4|2291.1|2295.8|2288.5|2299.65|2292.35|2295.8|2288.5|25
1733810550000|2024-12-10 06:02:30|2296.25|2288.95|2295.65|2288.35|2298.15|2290.85|2295.65|2288.35|26
1733810560000|2024-12-10 06:02:40|2296.65|2289.35|2293.65|2286.35|2296.65|2289.35|2293.45|2286.15|31
1733810570000|2024-12-10 06:02:50|2294.35|2287.05|2291.9|2284.6|2294.35|2287.05|2290.95|2283.65|28
1733810580000|2024-12-10 06:03:00|2291.4|2284.1|2294.15|2286.85|2294.54|2287.24|2291.4|2284.1|25
1733810590000|2024-12-10 06:03:10|2294.7|2287.4|2296.05|2288.75|2297.65|2290.35|2294.65|2287.35|24
1733810600000|2024-12-10 06:03:20|2296|2288.7|2296.15|2288.85|2296.65|2289.35|2292.65|2285.35|29
1733810610000|2024-12-10 06:03:30|2295.65|2288.35|2294.35|2287.05|2295.65|2288.35|2293.65|2286.35|18
1733810620000|2024-12-10 06:03:40|2294.15|2286.85|2297.75|2290.45|2298.65|2291.35|2293.65|2286.35|21
1733810630000|2024-12-10 06:03:50|2297.8|2290.5|2298.6|2291.3|2301.07|2293.77|2297.65|2290.35|27
1733810640000|2024-12-10 06:04:00|2298.55|2291.25|2295.65|2288.35|2299.65|2292.35|2295.15|2287.85|31
1733810650000|2024-12-10 06:04:10|2295.7|2288.4|2294.3|2287|2296.84|2289.54|2293.65|2286.35|34
1733810660000|2024-12-10 06:04:20|2294.45|2287.15|2291.15|2283.85|2294.45|2287.15|2290.72|2283.42|32
1733810670000|2024-12-10 06:04:30|2291.35|2284.05|2292.32|2285.02|2294.48|2287.18|2291.35|2284.05|30
1733810680000|2024-12-10 06:04:40|2292.51|2285.21|2294.39|2287.09|2294.55|2287.25|2292.15|2284.85|34
1733810690000|2024-12-10 06:04:50|2294.44|2287.14|2293.18|2285.88|2294.44|2287.14|2292.6|2285.3|39
1733810700000|2024-12-10 06:05:00|2293.22|2285.92|2302.44|2295.14|2302.85|2295.55|2292.6|2285.3|39
1733810710000|2024-12-10 06:05:10|2302.43|2295.13|2299.4|2292.1|2302.45|2295.15|2299.4|2292.1|33
1733810720000|2024-12-10 06:05:20|2299.45|2292.15|2303.8|2296.5|2303.8|2296.5|2298.35|2291.05|31
1733810730000|2024-12-10 06:05:30|2303.65|2296.35|2303.88|2296.58|2303.88|2296.58|2301.65|2294.35|33
1733810740000|2024-12-10 06:05:40|2304.06|2296.76|2305.15|2297.85|2306.42|2299.12|2303.5|2296.2|37
1733810750000|2024-12-10 06:05:50|2305.55|2298.25|2310.6|2303.3|2310.65|2303.35|2305.55|2298.25|36
1733810760000|2024-12-10 06:06:00|2310.15|2302.85|2306.5|2299.2|2310.4|2303.1|2306.15|2298.85|32
1733810770000|2024-12-10 06:06:10|2306.95|2299.65|2312.3|2305|2312.65|2305.35|2306.95|2299.65|31
1733810780000|2024-12-10 06:06:20|2312.15|2304.85|2313.8|2306.5|2313.8|2306.5|2310.79|2303.49|34
1733810790000|2024-12-10 06:06:30|2313.75|2306.45|2310.65|2303.35|2313.8|2306.5|2310.65|2303.35|29
1733810800000|2024-12-10 06:06:40|2309.65|2302.35|2306.45|2299.15|2310.15|2302.85|2306.45|2299.15|34
1733810810000|2024-12-10 06:06:50|2306.25|2298.95|2312.65|2305.35|2312.65|2305.35|2306.25|2298.95|35
1733810820000|2024-12-10 06:07:00|2312.15|2304.85|2314.65|2307.35|2315|2307.7|2311.93|2304.63|31
1733810830000|2024-12-10 06:07:10|2313.55|2306.25|2314.65|2307.35|2315.15|2307.85|2311.45|2304.15|34
1733810840000|2024-12-10 06:07:20|2313.65|2306.35|2316.3|2309|2317.45|2310.15|2313.15|2305.85|25
1733810850000|2024-12-10 06:07:30|2316.15|2308.85|2315.05|2307.75|2316.5|2309.2|2314.15|2306.85|16
1733810860000|2024-12-10 06:07:40|2314.15|2306.85|2314.3|2307|2315.3|2308|2313.4|2306.1|22
1733810870000|2024-12-10 06:07:50|2315.08|2307.78|2314.55|2307.25|2315.65|2308.35|2313.35|2306.05|18
1733810880000|2024-12-10 06:08:00|2315.92|2308.62|2320.05|2312.75|2320.4|2313.1|2315.55|2308.25|32
1733810890000|2024-12-10 06:08:10|2318.5|2311.2|2317.3|2310|2319.6|2312.3|2316.65|2309.35|31
1733810900000|2024-12-10 06:08:20|2317.35|2310.05|2320.6|2313.3|2321.7|2314.4|2317.35|2310.05|32
1733810910000|2024-12-10 06:08:30|2320.55|2313.25|2320.97|2313.67|2322|2314.7|2319.55|2312.25|31
1733810920000|2024-12-10 06:08:40|2320.85|2313.55|2324.65|2317.35|2324.65|2317.35|2320.85|2313.55|36
1733810930000|2024-12-10 06:08:50|2324.15|2316.85|2325.1|2317.8|2325.1|2317.8|2323.92|2316.62|30
1733810940000|2024-12-10 06:09:00|2324.98|2317.68|2330.05|2322.75|2330.3|2323|2324.98|2317.68|33
1733810950000|2024-12-10 06:09:10|2329.62|2322.32|2327.75|2320.45|2330.85|2323.55|2327.75|2320.45|27
1733810960000|2024-12-10 06:09:20|2325.75|2318.45|2329|2321.7|2330.02|2322.72|2325.75|2318.45|35
1733810970000|2024-12-10 06:09:30|2329.03|2321.73|2332|2324.7|2333.15|2325.85|2329.03|2321.73|33
1733810980000|2024-12-10 06:09:40|2331.63|2324.33|2327.06|2319.76|2331.63|2324.33|2321.65|2314.35|37
1733810990000|2024-12-10 06:09:50|2326.85|2319.55|2329.05|2321.75|2329.36|2322.06|2325.9|2318.6|35
1733811000000|2024-12-10 06:10:00|2329.2|2321.9|2332.5|2325.2|2333.65|2326.35|2329.13|2321.83|32
1733811010000|2024-12-10 06:10:10|2332.4|2325.1|2331.55|2324.25|2333.65|2326.35|2331.35|2324.05|22
1733811020000|2024-12-10 06:10:20|2331.15|2323.85|2331.28|2323.98|2332.5|2325.2|2330.1|2322.8|19
1733811030000|2024-12-10 06:10:30|2331.65|2324.35|2327.15|2319.85|2332.6|2325.3|2327.15|2319.85|27
1733811040000|2024-12-10 06:10:40|2327.6|2320.3|2331.6|2324.3|2331.6|2324.3|2327.15|2319.85|29
1733811050000|2024-12-10 06:10:50|2330.6|2323.3|2329.35|2322.05|2330.65|2323.35|2328.1|2320.8|36
1733811060000|2024-12-10 06:11:00|2329.2|2321.9|2329.3|2322|2330.7|2323.4|2328.05|2320.75|36
1733811070000|2024-12-10 06:11:10|2329.6|2322.3|2324.35|2317.05|2329.6|2322.3|2324.35|2317.05|31
1733811080000|2024-12-10 06:11:20|2324.1|2316.8|2322.35|2315.05|2325.23|2317.93|2321.57|2314.27|28
1733811090000|2024-12-10 06:11:30|2322.2|2314.9|2325.25|2317.95|2326.15|2318.85|2322.2|2314.9|32
1733811100000|2024-12-10 06:11:40|2325.3|2318|2326.15|2318.85|2326.25|2318.95|2322.72|2315.42|36
1733811110000|2024-12-10 06:11:50|2325.78|2318.48|2324.2|2316.9|2325.78|2318.48|2323.35|2316.05|25
1733811120000|2024-12-10 06:12:00|2324.35|2317.05|2322.45|2315.15|2324.5|2317.2|2322.19|2314.89|29
1733811130000|2024-12-10 06:12:10|2322.12|2314.82|2322.28|2314.98|2323.3|2316|2321.25|2313.95|33
1733811140000|2024-12-10 06:12:20|2322.31|2315.01|2324.65|2317.35|2324.65|2317.35|2321.4|2314.1|28
1733811150000|2024-12-10 06:12:30|2324.15|2316.85|2322.7|2315.4|2324.65|2317.35|2321.85|2314.55|26
1733811160000|2024-12-10 06:12:40|2322.64|2315.34|2320.74|2313.44|2323|2315.7|2320.74|2313.44|31
1733811170000|2024-12-10 06:12:50|2320.8|2313.5|2322.62|2315.32|2322.9|2315.6|2320.71|2313.41|35
1733811180000|2024-12-10 06:13:00|2322.83|2315.53|2322.8|2315.5|2325|2317.7|2322.33|2315.03|36
1733811190000|2024-12-10 06:13:10|2323.3|2316|2323.35|2316.05|2326.34|2319.04|2323.15|2315.85|29
1733811200000|2024-12-10 06:13:20|2323.3|2316|2324.3|2317|2324.72|2317.42|2322.15|2314.85|24
1733811210000|2024-12-10 06:13:30|2324.35|2317.05|2324.29|2316.99|2324.45|2317.15|2322.55|2315.25|33
1733811220000|2024-12-10 06:13:40|2324.15|2316.85|2328.4|2321.1|2328.62|2321.32|2324.15|2316.85|35
1733811230000|2024-12-10 06:13:50|2328.15|2320.85|2327.9|2320.6|2328.65|2321.35|2326.15|2318.85|23
1733811240000|2024-12-10 06:14:00|2327.95|2320.65|2326.15|2318.85|2328.45|2321.15|2325.25|2317.95|18
1733811250000|2024-12-10 06:14:10|2325.9|2318.6|2325.7|2318.4|2326.12|2318.82|2324.05|2316.75|29
1733811260000|2024-12-10 06:14:20|2325.65|2318.35|2324.34|2317.04|2325.65|2318.35|2323.25|2315.95|29
1733811270000|2024-12-10 06:14:30|2325.13|2317.83|2325.25|2317.95|2326.52|2319.22|2324.41|2317.11|28
1733811280000|2024-12-10 06:14:40|2325.2|2317.9|2321.44|2314.14|2325.2|2317.9|2321|2313.7|32
1733811290000|2024-12-10 06:14:50|2321.45|2314.15|2320.65|2313.35|2322.2|2314.9|2320.65|2313.35|26
1733811300000|2024-12-10 06:15:00|2321.15|2313.85|2321.15|2313.85|2321.57|2314.27|2319.55|2312.25|29
1733811310000|2024-12-10 06:15:10|2322.15|2314.85|2319.95|2312.65|2322.3|2315|2319.45|2312.15|30
1733811320000|2024-12-10 06:15:20|2319.45|2312.15|2317.3|2310|2320.85|2313.55|2317.2|2309.9|20
1733811330000|2024-12-10 06:15:30|2317.25|2309.95|2316.4|2309.1|2317.7|2310.4|2315.97|2308.67|26
1733811340000|2024-12-10 06:15:40|2316.15|2308.85|2315.15|2307.85|2316.4|2309.1|2313.5|2306.2|25
1733811350000|2024-12-10 06:15:50|2315.65|2308.35|2316.2|2308.9|2316.2|2308.9|2314.15|2306.85|23
1733811360000|2024-12-10 06:16:00|2316.15|2308.85|2315.15|2307.85|2316.65|2309.35|2314.3|2307|31
1733811370000|2024-12-10 06:16:10|2315.65|2308.35|2315.15|2307.85|2317.3|2310|2314.5|2307.2|29
1733811380000|2024-12-10 06:16:20|2314.6|2307.3|2313.65|2306.35|2315.65|2308.35|2313.65|2306.35|26
1733811390000|2024-12-10 06:16:30|2313|2305.7|2311.95|2304.65|2313.65|2306.35|2311.95|2304.65|25
1733811400000|2024-12-10 06:16:40|2311.45|2304.15|2309.85|2302.55|2312.15|2304.85|2309.85|2302.55|23
1733811410000|2024-12-10 06:16:50|2310.95|2303.65|2309.05|2301.75|2310.95|2303.65|2308.22|2300.92|24
1733811420000|2024-12-10 06:17:00|2309.15|2301.85|2317.1|2309.8|2317.1|2309.8|2309.12|2301.82|31
1733811430000|2024-12-10 06:17:10|2317.25|2309.95|2313.5|2306.2|2317.25|2309.95|2311.4|2304.1|34
1733811440000|2024-12-10 06:17:20|2313.6|2306.3|2313.85|2306.55|2316.15|2308.85|2312.95|2305.65|28
1733811450000|2024-12-10 06:17:30|2313.95|2306.65|2312.9|2305.6|2314.25|2306.95|2311.98|2304.68|37
1733811460000|2024-12-10 06:17:40|2313.35|2306.05|2312.5|2305.2|2313.35|2306.05|2309.75|2302.45|35
1733811470000|2024-12-10 06:17:50|2312.6|2305.3|2314.9|2307.6|2315.45|2308.15|2312.15|2304.85|37
1733811480000|2024-12-10 06:18:00|2316.25|2308.95|2314.25|2306.95|2316.65|2309.35|2314.25|2306.95|35
1733811490000|2024-12-10 06:18:10|2314.75|2307.45|2314.3|2307|2315.15|2307.85|2313.15|2305.85|31
1733811500000|2024-12-10 06:18:20|2314.15|2306.85|2313.98|2306.68|2315.1|2307.8|2313.25|2305.95|33
1733811510000|2024-12-10 06:18:30|2313.85|2306.55|2314.49|2307.19|2314.58|2307.28|2312.66|2305.36|29
1733811520000|2024-12-10 06:18:40|2314.4|2307.1|2314.15|2306.85|2314.6|2307.3|2313.3|2306|19
1733811530000|2024-12-10 06:18:50|2313.98|2306.68|2312.3|2305|2314.5|2307.2|2311.45|2304.15|28
1733811540000|2024-12-10 06:19:00|2311.75|2304.45|2311.65|2304.35|2313.3|2306|2311.15|2303.85|27
1733811550000|2024-12-10 06:19:10|2310.65|2303.35|2309.65|2302.35|2311.15|2303.85|2308.5|2301.2|29
1733811560000|2024-12-10 06:19:20|2308.9|2301.6|2311.5|2304.2|2313.35|2306.05|2308.9|2301.6|29
1733811570000|2024-12-10 06:19:30|2311.3|2304|2310.65|2303.35|2311.5|2304.2|2310.15|2302.85|29
1733811580000|2024-12-10 06:19:40|2309.55|2302.25|2311.18|2303.88|2311.35|2304.05|2309.55|2302.25|24
1733811590000|2024-12-10 06:19:50|2311.2|2303.9|2316.58|2309.28|2318.1|2310.8|2311.18|2303.88|31
1733811600000|2024-12-10 06:20:00|2316.72|2309.42|2314.65|2307.35|2317.25|2309.95|2311.6|2304.3|34
1733811610000|2024-12-10 06:20:10|2314.4|2307.1|2314.4|2307.1|2316.05|2308.75|2313.15|2305.85|27
1733811620000|2024-12-10 06:20:20|2314.3|2307|2316.45|2309.15|2317.3|2310|2314.3|2307|33
1733811630000|2024-12-10 06:20:30|2316.7|2309.4|2316.25|2308.95|2318.1|2310.8|2315.25|2307.95|37
1733811640000|2024-12-10 06:20:40|2316.15|2308.85|2313.25|2305.95|2317.4|2310.1|2313.25|2305.95|29
1733811650000|2024-12-10 06:20:50|2313.4|2306.1|2315.8|2308.5|2316.69|2309.39|2312.9|2305.6|27
1733811660000|2024-12-10 06:21:00|2315.75|2308.45|2318.05|2310.75|2319.4|2312.1|2314.6|2307.3|38
1733811670000|2024-12-10 06:21:10|2317.55|2310.25|2316.75|2309.45|2318.41|2311.11|2316.6|2309.3|39
1733811680000|2024-12-10 06:21:20|2316.6|2309.3|2315.85|2308.55|2318.55|2311.25|2315.15|2307.85|31
1733811690000|2024-12-10 06:21:30|2314.9|2307.6|2315.69|2308.39|2316.17|2308.87|2314.9|2307.6|24
1733811700000|2024-12-10 06:21:40|2315.65|2308.35|2319.35|2312.05|2319.35|2312.05|2314.45|2307.15|34
1733811710000|2024-12-10 06:21:50|2319.4|2312.1|2317.15|2309.85|2319.5|2312.2|2317.15|2309.85|30
1733811720000|2024-12-10 06:22:00|2316.85|2309.55|2314.6|2307.3|2317.16|2309.86|2314.45|2307.15|21
1733811730000|2024-12-10 06:22:10|2314.55|2307.25|2309.13|2301.83|2314.55|2307.25|2307.75|2300.45|32
1733811740000|2024-12-10 06:22:20|2309.9|2302.6|2313.18|2305.88|2314.25|2306.95|2309.1|2301.8|33
1733811750000|2024-12-10 06:22:30|2313.23|2305.93|2313.15|2305.85|2314.47|2307.17|2312.38|2305.08|26
1733811760000|2024-12-10 06:22:40|2313.65|2306.35|2308.21|2300.91|2313.65|2306.35|2308.21|2300.91|34
1733811770000|2024-12-10 06:22:50|2308.35|2301.05|2308.1|2300.8|2309.15|2301.85|2307.15|2299.85|26
1733811780000|2024-12-10 06:23:00|2308.11|2300.81|2306.15|2298.85|2308.15|2300.85|2305.55|2298.25|34
1733811790000|2024-12-10 06:23:10|2306.09|2298.79|2306.15|2298.85|2306.48|2299.18|2303.25|2295.95|34
1733811800000|2024-12-10 06:23:20|2307.3|2300|2309.47|2302.17|2310.4|2303.1|2306.25|2298.95|34
1733811810000|2024-12-10 06:23:30|2309.15|2301.85|2307.17|2299.87|2310.3|2303|2307.17|2299.87|28
1733811820000|2024-12-10 06:23:40|2307.15|2299.85|2309.55|2302.25|2310.05|2302.75|2307.15|2299.85|36
1733811830000|2024-12-10 06:23:50|2309.5|2302.2|2309.25|2301.95|2310.75|2303.45|2309.15|2301.85|26
1733811840000|2024-12-10 06:24:00|2309.75|2302.45|2307.07|2299.77|2309.75|2302.45|2306.5|2299.2|30
1733811850000|2024-12-10 06:24:10|2307.24|2299.94|2311.3|2304|2312.58|2305.28|2306.9|2299.6|34
1733811860000|2024-12-10 06:24:20|2311.15|2303.85|2311.35|2304.05|2312.61|2305.31|2310.55|2303.25|31
1733811870000|2024-12-10 06:24:30|2312.35|2305.05|2311.15|2303.85|2312.35|2305.05|2309.3|2302|26
1733811880000|2024-12-10 06:24:40|2310.8|2303.5|2315.15|2307.85|2315.2|2307.9|2310.55|2303.25|22
1733811890000|2024-12-10 06:24:50|2316.25|2308.95|2313.88|2306.58|2316.6|2309.3|2313.86|2306.56|27
1733811900000|2024-12-10 06:25:00|2314.03|2306.73|2315.3|2308|2316.65|2309.35|2314.03|2306.73|30
1733811910000|2024-12-10 06:25:10|2315.6|2308.3|2315.15|2307.85|2316.55|2309.25|2313.43|2306.13|26
1733811920000|2024-12-10 06:25:20|2315.6|2308.3|2317.15|2309.85|2319.15|2311.85|2315.6|2308.3|29
1733811930000|2024-12-10 06:25:30|2317.2|2309.9|2315.35|2308.05|2317.65|2310.35|2315.35|2308.05|24
1733811940000|2024-12-10 06:25:40|2315.65|2308.35|2317.15|2309.85|2317.7|2310.4|2315.3|2308|28
1733811950000|2024-12-10 06:25:50|2316.85|2309.55|2316.15|2308.85|2317.65|2310.35|2315.2|2307.9|19
1733811960000|2024-12-10 06:26:00|2316.3|2309|2320.85|2313.55|2321.57|2314.27|2316.3|2309|27
1733811970000|2024-12-10 06:26:10|2320.54|2313.24|2319.3|2312|2322.15|2314.85|2318.3|2311|36
1733811980000|2024-12-10 06:26:20|2320.3|2313|2322.3|2315|2323.39|2316.09|2319.15|2311.85|29
1733811990000|2024-12-10 06:26:30|2323.39|2316.09|2323.6|2316.3|2324.15|2316.85|2320.95|2313.65|28
1733812000000|2024-12-10 06:26:40|2323.4|2316.1|2326.3|2319|2327.65|2320.35|2321.3|2314|24
1733812010000|2024-12-10 06:26:50|2326.25|2318.95|2327.85|2320.55|2329.48|2322.18|2326.25|2318.95|35
1733812020000|2024-12-10 06:27:00|2328.5|2321.2|2322.65|2315.35|2328.5|2321.2|2321.45|2314.15|31
1733812030000|2024-12-10 06:27:10|2322.15|2314.85|2316.73|2309.43|2322.15|2314.85|2316.73|2309.43|32
1733812040000|2024-12-10 06:27:20|2316.61|2309.31|2316.15|2308.85|2317.65|2310.35|2315.25|2307.95|37
1733812050000|2024-12-10 06:27:30|2316.65|2309.35|2315.55|2308.25|2316.65|2309.35|2314.4|2307.1|29
1733812060000|2024-12-10 06:27:40|2315.45|2308.15|2315.35|2308.05|2317.81|2310.51|2315.15|2307.85|22
1733812070000|2024-12-10 06:27:50|2315.4|2308.1|2315.3|2308|2316.65|2309.35|2314.4|2307.1|24
1733812080000|2024-12-10 06:28:00|2315.4|2308.1|2319.15|2311.85|2319.65|2312.35|2315.3|2308|33
1733812090000|2024-12-10 06:28:10|2319.35|2312.05|2319.05|2311.75|2320.45|2313.15|2318.85|2311.55|30
1733812100000|2024-12-10 06:28:20|2319.8|2312.5|2320.25|2312.95|2320.8|2313.5|2319.18|2311.88|30
1733812110000|2024-12-10 06:28:30|2319.3|2312|2319.2|2311.9|2319.75|2312.45|2318.45|2311.15|25
1733812120000|2024-12-10 06:28:40|2319.25|2311.95|2317.72|2310.42|2320.35|2313.05|2317.72|2310.42|35
1733812130000|2024-12-10 06:28:50|2318.3|2311|2320.15|2312.85|2320.15|2312.85|2317.25|2309.95|31
1733812140000|2024-12-10 06:29:00|2320.22|2312.92|2319.15|2311.85|2320.85|2313.55|2319.15|2311.85|22
1733812150000|2024-12-10 06:29:10|2319.3|2312|2320.1|2312.8|2321.6|2314.3|2319.2|2311.9|27
1733812160000|2024-12-10 06:29:20|2320.13|2312.83|2321.38|2314.08|2321.49|2314.19|2318.5|2311.2|26
1733812170000|2024-12-10 06:29:30|2321.15|2313.85|2323.65|2316.35|2325.65|2318.35|2321.15|2313.85|27
1733812180000|2024-12-10 06:29:40|2323.15|2315.85|2324.43|2317.13|2325.28|2317.98|2323.15|2315.85|35
1733812190000|2024-12-10 06:29:50|2324.39|2317.09|2325.15|2317.85|2326.65|2319.35|2324.3|2317|36
1733812200000|2024-12-10 06:30:00|2325.3|2318|2328.15|2320.85|2328.17|2320.87|2324.6|2317.3|24
1733812210000|2024-12-10 06:30:10|2327.95|2320.65|2330.4|2323.1|2330.4|2323.1|2326.15|2318.85|22
1733812220000|2024-12-10 06:30:20|2330.57|2323.27|2329.15|2321.85|2331.4|2324.1|2327.15|2319.85|35
1733812230000|2024-12-10 06:30:30|2329.35|2322.05|2329.6|2322.3|2329.65|2322.35|2327.15|2319.85|33
1733812240000|2024-12-10 06:30:40|2329.08|2321.78|2330.1|2322.8|2330.1|2322.8|2329|2321.7|24
1733812250000|2024-12-10 06:30:50|2330.15|2322.85|2331.45|2324.15|2331.45|2324.15|2329.15|2321.85|22
1733812260000|2024-12-10 06:31:00|2330.8|2323.5|2331.7|2324.4|2331.7|2324.4|2329.3|2322|33
1733812270000|2024-12-10 06:31:10|2331.18|2323.88|2328.25|2320.95|2331.18|2323.88|2328.15|2320.85|25
1733812280000|2024-12-10 06:31:20|2328.84|2321.54|2332.48|2325.18|2332.65|2325.35|2328.75|2321.45|29
1733812290000|2024-12-10 06:31:30|2333.15|2325.85|2331.32|2324.02|2333.65|2326.35|2330.15|2322.85|22
1733812300000|2024-12-10 06:31:40|2330.15|2322.85|2330.38|2323.08|2332.2|2324.9|2329.65|2322.35|24
1733812310000|2024-12-10 06:31:50|2330.15|2322.85|2330.32|2323.02|2331.35|2324.05|2329.15|2321.85|17
1733812320000|2024-12-10 06:32:00|2331.3|2324|2333.63|2326.33|2333.65|2326.35|2331.3|2324|24
1733812330000|2024-12-10 06:32:10|2333.54|2326.24|2332.4|2325.1|2335.15|2327.85|2332.4|2325.1|25
1733812340000|2024-12-10 06:32:20|2332.5|2325.2|2332.15|2324.85|2332.5|2325.2|2332.15|2324.85|4
1733812350000|2024-12-10 06:32:30|2331.85|2324.55|2333.55|2326.25|2334.65|2327.35|2331.15|2323.85|32
1733812360000|2024-12-10 06:32:40|2333.45|2326.15|2332.4|2325.1|2335.15|2327.85|2332.15|2324.85|29
1733812370000|2024-12-10 06:32:50|2332.45|2325.15|2332.15|2324.85|2333.65|2326.35|2332.15|2324.85|20
1733812380000|2024-12-10 06:33:00|2330.5|2323.2|2332.4|2325.1|2332.65|2325.35|2330.5|2323.2|23
1733812390000|2024-12-10 06:33:10|2331.4|2324.1|2330.6|2323.3|2332.15|2324.85|2330.1|2322.8|25
1733812400000|2024-12-10 06:33:20|2330.24|2322.94|2334.65|2327.35|2334.65|2327.35|2328.65|2321.35|34
1733812410000|2024-12-10 06:33:30|2334.4|2327.1|2333.5|2326.2|2335.15|2327.85|2333.35|2326.05|18
1733812420000|2024-12-10 06:33:40|2332.5|2325.2|2334.15|2326.85|2335.15|2327.85|2332.5|2325.2|17
1733812430000|2024-12-10 06:33:50|2333.45|2326.15|2336.15|2328.85|2336.65|2329.35|2333.45|2326.15|27
1733812440000|2024-12-10 06:34:00|2336.65|2329.35|2338.65|2331.35|2338.65|2331.35|2335.6|2328.3|19
1733812450000|2024-12-10 06:34:10|2338.15|2330.85|2338.15|2330.85|2339.15|2331.85|2337.65|2330.35|11
1733812460000|2024-12-10 06:34:20|2338.5|2331.2|2337.65|2330.35|2340.17|2332.87|2337.25|2329.95|28
1733812470000|2024-12-10 06:34:30|2337.15|2329.85|2336.5|2329.2|2337.65|2330.35|2336.15|2328.85|27
1733812480000|2024-12-10 06:34:40|2336.75|2329.45|2337.15|2329.85|2338.65|2331.35|2336.55|2329.25|12
1733812490000|2024-12-10 06:34:50|2337.25|2329.95|2337.65|2330.35|2338.15|2330.85|2337.15|2329.85|6
1733812500000|2024-12-10 06:35:00|2337.15|2329.85|2340.5|2333.2|2341.5|2334.2|2337.15|2329.85|25
1733812510000|2024-12-10 06:35:10|2341.5|2334.2|2339.3|2332|2341.5|2334.2|2339.15|2331.85|25
1733812520000|2024-12-10 06:35:20|2338.8|2331.5|2338.65|2331.35|2339.15|2331.85|2337.25|2329.95|17
1733812530000|2024-12-10 06:35:30|2338.3|2331|2337.4|2330.1|2340.25|2332.95|2337.4|2330.1|25
1733812540000|2024-12-10 06:35:40|2337.3|2330|2335.58|2328.28|2337.65|2330.35|2335.4|2328.1|21
1733812550000|2024-12-10 06:35:50|2335.65|2328.35|2336.3|2329|2336.85|2329.55|2335.15|2327.85|22
1733812560000|2024-12-10 06:36:00|2336.15|2328.85|2335.33|2328.03|2337.35|2330.05|2334.35|2327.05|35
1733812570000|2024-12-10 06:36:10|2335.73|2328.43|2332.74|2325.44|2335.73|2328.43|2331.15|2323.85|30
1733812580000|2024-12-10 06:36:20|2331.15|2323.85|2332.15|2324.85|2332.25|2324.95|2331.15|2323.85|15
1733812590000|2024-12-10 06:36:30|2331.65|2324.35|2331.65|2324.35|2332.15|2324.85|2331.15|2323.85|8
1733812600000|2024-12-10 06:36:40|2330.65|2323.35|2329.65|2322.35|2331.9|2324.6|2329.25|2321.95|20
1733812610000|2024-12-10 06:36:50|2329.3|2322|2329.68|2322.38|2330.3|2323|2329.15|2321.85|19
1733812620000|2024-12-10 06:37:00|2329.94|2322.64|2335|2327.7|2335.07|2327.77|2329.05|2321.75|27
1733812630000|2024-12-10 06:37:10|2334.94|2327.64|2334.5|2327.2|2335.55|2328.25|2333.3|2326|20
1733812640000|2024-12-10 06:37:20|2335.15|2327.85|2334.25|2326.95|2337.15|2329.85|2333.89|2326.59|24
1733812650000|2024-12-10 06:37:30|2334.9|2327.6|2338.43|2331.13|2338.43|2331.13|2334.9|2327.6|32
1733812660000|2024-12-10 06:37:40|2337.9|2330.6|2339.3|2332|2339.3|2332|2337.05|2329.75|27
1733812670000|2024-12-10 06:37:50|2339.15|2331.85|2341.65|2334.35|2341.65|2334.35|2339|2331.7|21
1733812680000|2024-12-10 06:38:00|2341.15|2333.85|2341.15|2333.85|2341.65|2334.35|2340.15|2332.85|13
1733812690000|2024-12-10 06:38:10|2341.55|2334.25|2344.6|2337.3|2344.6|2337.3|2341.35|2334.05|24
1733812700000|2024-12-10 06:38:20|2344.4|2337.1|2344.65|2337.35|2345.15|2337.85|2343.15|2335.85|17
1733812710000|2024-12-10 06:38:30|2344.3|2337|2339.35|2332.05|2344.3|2337|2339.25|2331.95|31
1733812720000|2024-12-10 06:38:40|2339.75|2332.45|2338.45|2331.15|2340.65|2333.35|2338.45|2331.15|28
1733812730000|2024-12-10 06:38:50|2339.45|2332.15|2334.15|2326.85|2339.45|2332.15|2333.99|2326.69|19
1733812740000|2024-12-10 06:39:00|2334|2326.7|2330.4|2323.1|2334|2326.7|2330.3|2323|26
1733812750000|2024-12-10 06:39:10|2330.5|2323.2|2330.5|2323.2|2331.45|2324.15|2330.25|2322.95|20
1733812760000|2024-12-10 06:39:20|2330.97|2323.67|2327.58|2320.28|2331.6|2324.3|2326.15|2318.85|30
1733812770000|2024-12-10 06:39:30|2327.15|2319.85|2324.4|2317.1|2327.3|2320|2324.35|2317.05|24
1733812780000|2024-12-10 06:39:40|2324.45|2317.15|2326.1|2318.8|2328.53|2321.23|2324.35|2317.05|32
1733812790000|2024-12-10 06:39:50|2325.34|2318.04|2324.65|2317.35|2326.6|2319.3|2324.65|2317.35|18
1733812800000|2024-12-10 06:40:00|2324.45|2317.15|2327.75|2320.45|2328.56|2321.26|2323.95|2316.65|34
1733812810000|2024-12-10 06:40:10|2327.74|2320.44|2330.25|2322.95|2330.4|2323.1|2327.74|2320.44|33
1733812820000|2024-12-10 06:40:20|2329.25|2321.95|2328.87|2321.57|2329.4|2322.1|2327.3|2320|38
1733812830000|2024-12-10 06:40:30|2329|2321.7|2330.4|2323.1|2330.45|2323.15|2328.3|2321|23
1733812840000|2024-12-10 06:40:40|2328.85|2321.55|2330.29|2322.99|2331.35|2324.05|2328.5|2321.2|26
1733812850000|2024-12-10 06:40:50|2330.39|2323.09|2332.97|2325.67|2333.04|2325.74|2330.29|2322.99|29
1733812860000|2024-12-10 06:41:00|2332.94|2325.64|2330.2|2322.9|2333|2325.7|2329.3|2322|27
1733812870000|2024-12-10 06:41:10|2329.7|2322.4|2333.41|2326.11|2333.65|2326.35|2329.15|2321.85|23
1733812880000|2024-12-10 06:41:20|2333.3|2326|2332.15|2324.85|2333.65|2326.35|2332.15|2324.85|13
1733812890000|2024-12-10 06:41:30|2332|2324.7|2331.35|2324.05|2333.2|2325.9|2331.15|2323.85|21
1733812900000|2024-12-10 06:41:40|2331.15|2323.85|2327.39|2320.09|2331.15|2323.85|2327.39|2320.09|19
1733812910000|2024-12-10 06:41:50|2327.35|2320.05|2326.7|2319.4|2328.15|2320.85|2326.7|2319.4|13
1733812920000|2024-12-10 06:42:00|2326.5|2319.2|2322.25|2314.95|2326.5|2319.2|2322.25|2314.95|27
1733812930000|2024-12-10 06:42:10|2322.15|2314.85|2321.78|2314.48|2323.15|2315.85|2321.15|2313.85|27
1733812940000|2024-12-10 06:42:20|2322.25|2314.95|2323.65|2316.35|2323.65|2316.35|2321.66|2314.36|32
1733812950000|2024-12-10 06:42:30|2323.15|2315.85|2324.15|2316.85|2325.65|2318.35|2323.15|2315.85|25
1733812960000|2024-12-10 06:42:40|2324.65|2317.35|2323.4|2316.1|2324.65|2317.35|2323.15|2315.85|9
1733812970000|2024-12-10 06:42:50|2322.9|2315.6|2321.6|2314.3|2322.9|2315.6|2320.35|2313.05|15
1733812980000|2024-12-10 06:43:00|2321.55|2314.25|2319.35|2312.05|2321.55|2314.25|2319.35|2312.05|9
1733812990000|2024-12-10 06:43:10|2319.65|2312.35|2319.35|2312.05|2321.15|2313.85|2319.35|2312.05|12
1733813000000|2024-12-10 06:43:20|2319.45|2312.15|2320.5|2313.2|2320.65|2313.35|2319.35|2312.05|12
1733813010000|2024-12-10 06:43:30|2320.35|2313.05|2317.15|2309.85|2320.35|2313.05|2317.15|2309.85|16
1733813020000|2024-12-10 06:43:40|2317.25|2309.95|2318.45|2311.15|2319.57|2312.27|2317.25|2309.95|12
1733813030000|2024-12-10 06:43:50|2319.45|2312.15|2317.65|2310.35|2319.45|2312.15|2317.65|2310.35|12
1733813040000|2024-12-10 06:44:00|2318.4|2311.1|2323.35|2316.05|2323.35|2316.05|2318.15|2310.85|23
1733813050000|2024-12-10 06:44:10|2322.6|2315.3|2323.15|2315.85|2323.85|2316.55|2322.1|2314.8|20
1733813060000|2024-12-10 06:44:20|2323.3|2316|2323.5|2316.2|2323.75|2316.45|2322.25|2314.95|13
1733813070000|2024-12-10 06:44:30|2323.4|2316.1|2324.15|2316.85|2324.65|2317.35|2323.15|2315.85|20
1733813080000|2024-12-10 06:44:40|2324.65|2317.35|2323.65|2316.35|2324.65|2317.35|2323.15|2315.85|7
1733813090000|2024-12-10 06:44:50|2323.15|2315.85|2323.15|2315.85|2324.52|2317.22|2323.15|2315.85|18
1733813100000|2024-12-10 06:45:00|2323.65|2316.35|2321.85|2314.55|2323.65|2316.35|2321.08|2313.78|13
1733813110000|2024-12-10 06:45:10|2321.9|2314.6|2322.26|2314.96|2324.65|2317.35|2321.68|2314.38|30
1733813120000|2024-12-10 06:45:20|2322.31|2315.01|2323.15|2315.85|2324.61|2317.31|2321.85|2314.55|28
1733813130000|2024-12-10 06:45:30|2322.85|2315.55|2322.7|2315.4|2323.6|2316.3|2322.15|2314.85|27
1733813140000|2024-12-10 06:45:40|2322.68|2315.38|2325.65|2318.35|2325.95|2318.65|2322.55|2315.25|26
1733813150000|2024-12-10 06:45:50|2324.4|2317.1|2323.65|2316.35|2325.15|2317.85|2323.65|2316.35|9
1733813160000|2024-12-10 06:46:00|2323.63|2316.33|2324.65|2317.35|2324.65|2317.35|2322.65|2315.35|27
1733813170000|2024-12-10 06:46:10|2324.35|2317.05|2323.81|2316.51|2325|2317.7|2323.35|2316.05|19
1733813180000|2024-12-10 06:46:20|2323.86|2316.56|2320.35|2313.05|2323.86|2316.56|2320.15|2312.85|27
1733813190000|2024-12-10 06:46:30|2320.3|2313|2323.15|2315.85|2324.15|2316.85|2320.25|2312.95|25
1733813200000|2024-12-10 06:46:40|2323.65|2316.35|2329.15|2321.85|2329.65|2322.35|2322.3|2315|35
1733813210000|2024-12-10 06:46:50|2329.65|2322.35|2326.65|2319.35|2329.65|2322.35|2326.15|2318.85|28
1733813220000|2024-12-10 06:47:00|2326.15|2318.85|2324.15|2316.85|2326.3|2319|2322.25|2314.95|30
1733813230000|2024-12-10 06:47:10|2324.25|2316.95|2325.15|2317.85|2325.56|2318.26|2322.7|2315.4|27
1733813240000|2024-12-10 06:47:20|2325.65|2318.35|2325.5|2318.2|2325.65|2318.35|2324.15|2316.85|15
1733813250000|2024-12-10 06:47:30|2325.45|2318.15|2325.6|2318.3|2326.39|2319.09|2324.15|2316.85|23
1733813260000|2024-12-10 06:47:40|2325.5|2318.2|2322.25|2314.95|2325.6|2318.3|2322.25|2314.95|24
1733813270000|2024-12-10 06:47:50|2322.75|2315.45|2322.65|2315.35|2323.65|2316.35|2322.25|2314.95|28
1733813280000|2024-12-10 06:48:00|2322.5|2315.2|2320.43|2313.13|2322.7|2315.4|2320.2|2312.9|21
1733813290000|2024-12-10 06:48:10|2320.95|2313.65|2323.15|2315.85|2324.4|2317.1|2320.95|2313.65|22
1733813300000|2024-12-10 06:48:20|2323.3|2316|2323.35|2316.05|2323.53|2316.23|2321.3|2314|23
1733813310000|2024-12-10 06:48:30|2323.25|2315.95|2326.05|2318.75|2326.65|2319.35|2323.15|2315.85|12
1733813320000|2024-12-10 06:48:40|2325.91|2318.61|2329.35|2322.05|2330.35|2323.05|2325.25|2317.95|23
1733813330000|2024-12-10 06:48:50|2329.15|2321.85|2328.15|2320.85|2330.15|2322.85|2328.15|2320.85|27
1733813340000|2024-12-10 06:49:00|2328.65|2321.35|2331.15|2323.85|2331.25|2323.95|2328.55|2321.25|12
1733813350000|2024-12-10 06:49:10|2330.65|2323.35|2334.02|2326.72|2334.15|2326.85|2329.62|2322.32|28
1733813360000|2024-12-10 06:49:20|2333.95|2326.65|2333.13|2325.83|2335.25|2327.95|2332.85|2325.55|33
1733813370000|2024-12-10 06:49:30|2333.15|2325.85|2333.15|2325.85|2334.65|2327.35|2333.15|2325.85|24
1733813380000|2024-12-10 06:49:40|2332.45|2325.15|2331.09|2323.79|2333.65|2326.35|2330.65|2323.35|24
1733813390000|2024-12-10 06:49:50|2331|2323.7|2330.65|2323.35|2331.45|2324.15|2329.15|2321.85|22
1733813400000|2024-12-10 06:50:00|2330.15|2322.85|2327.15|2319.85|2330.65|2323.35|2326.25|2318.95|22
1733813410000|2024-12-10 06:50:10|2326.85|2319.55|2328.65|2321.35|2328.65|2321.35|2325.35|2318.05|31
1733813420000|2024-12-10 06:50:20|2328.15|2320.85|2329.25|2321.95|2330.3|2323|2328.15|2320.85|21
1733813430000|2024-12-10 06:50:30|2329.15|2321.85|2325.3|2318|2329.32|2322.02|2325.3|2318|16
1733813440000|2024-12-10 06:50:40|2325.4|2318.1|2328.05|2320.75|2328.43|2321.13|2325.3|2318|26
1733813450000|2024-12-10 06:50:50|2328.1|2320.8|2330.15|2322.85|2330.2|2322.9|2326.95|2319.65|23
1733813460000|2024-12-10 06:51:00|2329.95|2322.65|2328.25|2320.95|2330.35|2323.05|2327.7|2320.4|30
1733813470000|2024-12-10 06:51:10|2327.8|2320.5|2329.41|2322.11|2329.7|2322.4|2327.7|2320.4|34
1733813480000|2024-12-10 06:51:20|2329.3|2322|2328.13|2320.83|2329.65|2322.35|2328.08|2320.78|21
1733813490000|2024-12-10 06:51:30|2328.25|2320.95|2328.59|2321.29|2328.63|2321.33|2327.15|2319.85|28
1733813500000|2024-12-10 06:51:40|2328.55|2321.25|2329.25|2321.95|2329.6|2322.3|2327.96|2320.66|35
1733813510000|2024-12-10 06:51:50|2329.3|2322|2329.43|2322.13|2330.35|2323.05|2329.12|2321.82|26
1733813520000|2024-12-10 06:52:00|2329.41|2322.11|2325.65|2318.35|2330.05|2322.75|2325.55|2318.25|23
1733813530000|2024-12-10 06:52:10|2325.25|2317.95|2325.41|2318.11|2326.8|2319.5|2323.3|2316|26
1733813540000|2024-12-10 06:52:20|2325.35|2318.05|2326.2|2318.9|2326.65|2319.35|2324.34|2317.04|19
1733813550000|2024-12-10 06:52:30|2326.15|2318.85|2327.25|2319.95|2328.6|2321.3|2326.15|2318.85|26
1733813560000|2024-12-10 06:52:40|2327.75|2320.45|2326.15|2318.85|2328.43|2321.13|2326.15|2318.85|8
1733813570000|2024-12-10 06:52:50|2325.95|2318.65|2325.45|2318.15|2325.95|2318.65|2325.15|2317.85|8
1733813580000|2024-12-10 06:53:00|2326.15|2318.85|2326.15|2318.85|2327.25|2319.95|2326.05|2318.75|6
1733813590000|2024-12-10 06:53:10|2325.65|2318.35|2324.65|2317.35|2326.55|2319.25|2324.15|2316.85|13
1733813600000|2024-12-10 06:53:20|2324.15|2316.85|2323.65|2316.35|2324.65|2317.35|2323.3|2316|9
1733813610000|2024-12-10 06:53:30|2323.15|2315.85|2323.25|2315.95|2323.95|2316.65|2323.15|2315.85|6
1733813620000|2024-12-10 06:53:40|2324.48|2317.18|2324.15|2316.85|2324.48|2317.18|2324.15|2316.85|3
1733813630000|2024-12-10 06:53:50|2324.3|2317|2323.4|2316.1|2325.62|2318.32|2322.9|2315.6|19
1733813640000|2024-12-10 06:54:00|2322.45|2315.15|2320.3|2313|2323.65|2316.35|2320.3|2313|21
1733813650000|2024-12-10 06:54:10|2320.72|2313.42|2318.15|2310.85|2320.8|2313.5|2318.12|2310.82|15
1733813660000|2024-12-10 06:54:20|2318.65|2311.35|2317.85|2310.55|2318.82|2311.52|2317.35|2310.05|20
1733813670000|2024-12-10 06:54:30|2317.35|2310.05|2316.35|2309.05|2317.65|2310.35|2315.85|2308.55|23
1733813680000|2024-12-10 06:54:40|2316.3|2309|2315.3|2308|2316.4|2309.1|2315.3|2308|16
1733813690000|2024-12-10 06:54:50|2315.5|2308.2|2316.15|2308.85|2316.37|2309.07|2315.5|2308.2|5
1733813700000|2024-12-10 06:55:00|2315.7|2308.4|2315.98|2308.68|2316.6|2309.3|2315.3|2308|29
1733813710000|2024-12-10 06:55:10|2316.49|2309.19|2316.25|2308.95|2316.97|2309.67|2315.45|2308.15|23
1733813720000|2024-12-10 06:55:20|2316.3|2309|2318.65|2311.35|2320.8|2313.5|2316.3|2309|33
1733813730000|2024-12-10 06:55:30|2318.15|2310.85|2318.22|2310.92|2319.65|2312.35|2317.2|2309.9|24
1733813740000|2024-12-10 06:55:40|2318.15|2310.85|2316.15|2308.85|2318.15|2310.85|2315.6|2308.3|33
1733813750000|2024-12-10 06:55:50|2316.45|2309.15|2316.45|2309.15|2317.5|2310.2|2316.35|2309.05|26
1733813760000|2024-12-10 06:56:00|2316.75|2309.45|2318.45|2311.15|2318.45|2311.15|2316.3|2309|22
1733813770000|2024-12-10 06:56:10|2317.45|2310.15|2317.65|2310.35|2318.53|2311.23|2316.6|2309.3|27
1733813780000|2024-12-10 06:56:20|2316.55|2309.25|2315.3|2308|2317.3|2310|2315.3|2308|23
1733813790000|2024-12-10 06:56:30|2315.25|2307.95|2316.4|2309.1|2316.4|2309.1|2315.25|2307.95|14
1733813800000|2024-12-10 06:56:40|2316.15|2308.85|2315.15|2307.85|2316.65|2309.35|2315.15|2307.85|7
1733813810000|2024-12-10 06:56:50|2314.85|2307.55|2317.5|2310.2|2318.47|2311.17|2314.85|2307.55|28
1733813820000|2024-12-10 06:57:00|2317.4|2310.1|2315.75|2308.45|2318.65|2311.35|2315.75|2308.45|10
1733813830000|2024-12-10 06:57:10|2315.65|2308.35|2317.25|2309.95|2318.58|2311.28|2315.15|2307.85|33
1733813840000|2024-12-10 06:57:20|2318.25|2310.95|2316.45|2309.15|2318.25|2310.95|2316.3|2309|23
1733813850000|2024-12-10 06:57:30|2316.35|2309.05|2318.15|2310.85|2318.2|2310.9|2316.15|2308.85|21
1733813860000|2024-12-10 06:57:40|2318.3|2311|2318.3|2311|2318.75|2311.45|2316.4|2309.1|26
1733813870000|2024-12-10 06:57:50|2318.4|2311.1|2322.6|2315.3|2322.6|2315.3|2318.4|2311.1|28
1733813880000|2024-12-10 06:58:00|2322.55|2315.25|2320.59|2313.29|2322.55|2315.25|2320.15|2312.85|20
1733813890000|2024-12-10 06:58:10|2320.56|2313.26|2319.6|2312.3|2321.15|2313.85|2319.6|2312.3|23
1733813900000|2024-12-10 06:58:20|2319.65|2312.35|2320.73|2313.43|2321.2|2313.9|2319.65|2312.35|26
1733813910000|2024-12-10 06:58:30|2320.65|2313.35|2321.3|2314|2321.4|2314.1|2319.35|2312.05|19
1733813920000|2024-12-10 06:58:40|2321.4|2314.1|2321.15|2313.85|2321.65|2314.35|2319.65|2312.35|23
1733813930000|2024-12-10 06:58:50|2321.25|2313.95|2322.55|2315.25|2324.48|2317.18|2321.25|2313.95|22
1733813940000|2024-12-10 06:59:00|2322.5|2315.2|2322.15|2314.85|2323.85|2316.55|2320.56|2313.26|15
1733813950000|2024-12-10 06:59:10|2321.85|2314.55|2321.65|2314.35|2322.65|2315.35|2320.6|2313.3|16
1733813960000|2024-12-10 06:59:20|2321.3|2314|2321.6|2314.3|2321.65|2314.35|2321.15|2313.85|19
1733813970000|2024-12-10 06:59:30|2321.4|2314.1|2320.7|2313.4|2322.65|2315.35|2320.25|2312.95|28
1733813980000|2024-12-10 06:59:40|2320.68|2313.38|2318.15|2310.85|2320.75|2313.45|2317.77|2310.47|27
1733813990000|2024-12-10 06:59:50|2318.25|2310.95|2322.15|2314.85|2322.65|2315.35|2318.25|2310.95|16
1733814000000|2024-12-10 07:00:00|2321.9|2314.6|2322.15|2314.85|2323.65|2316.35|2321.35|2314.05|23
1733814010000|2024-12-10 07:00:10|2321.65|2314.35|2322.15|2314.85|2322.15|2314.85|2321.15|2313.85|6
1733814020000|2024-12-10 07:00:20|2321.65|2314.35|2321.25|2313.95|2321.65|2314.35|2319.15|2311.85|11
1733814030000|2024-12-10 07:00:30|2321.45|2314.15|2320.49|2313.19|2321.45|2314.15|2319.35|2312.05|26
1733814040000|2024-12-10 07:00:40|2320.51|2313.21|2321.15|2313.85|2322.39|2315.09|2320.35|2313.05|29
1733814050000|2024-12-10 07:00:50|2321.4|2314.1|2322.15|2314.85|2323.65|2316.35|2321.4|2314.1|16
1733814060000|2024-12-10 07:01:00|2322.65|2315.35|2327.77|2320.47|2327.77|2320.47|2322.15|2314.85|22
1733814070000|2024-12-10 07:01:10|2327.96|2320.66|2330.15|2322.85|2331.4|2324.1|2327.96|2320.66|22
1733814080000|2024-12-10 07:01:20|2329.95|2322.65|2327.6|2320.3|2331.4|2324.1|2327.15|2319.85|28
1733814090000|2024-12-10 07:01:30|2327.46|2320.16|2324.24|2316.94|2328.15|2320.85|2324.24|2316.94|31
1733814100000|2024-12-10 07:01:40|2323.95|2316.65|2327.4|2320.1|2327.4|2320.1|2323.95|2316.65|30
1733814110000|2024-12-10 07:01:50|2327.38|2320.08|2321.85|2314.55|2327.5|2320.2|2321.3|2314|32
1733814120000|2024-12-10 07:02:00|2321.65|2314.35|2320.65|2313.35|2323.3|2316|2319.4|2312.1|26
1733814130000|2024-12-10 07:02:10|2320.6|2313.3|2320.5|2313.2|2320.6|2313.3|2318.55|2311.25|33
1733814140000|2024-12-10 07:02:20|2320.55|2313.25|2322.39|2315.09|2322.73|2315.43|2319.8|2312.5|32
1733814150000|2024-12-10 07:02:30|2322.3|2315|2321.6|2314.3|2323.51|2316.21|2321.5|2314.2|32
1733814160000|2024-12-10 07:02:40|2321.62|2314.32|2322.75|2315.45|2323.4|2316.1|2321.15|2313.85|35
1733814170000|2024-12-10 07:02:50|2322.55|2315.25|2322.49|2315.19|2322.85|2315.55|2321.15|2313.85|29
1733814180000|2024-12-10 07:03:00|2322.7|2315.4|2321.5|2314.2|2323.36|2316.06|2320.7|2313.4|38
1733814190000|2024-12-10 07:03:10|2321.55|2314.25|2322.25|2314.95|2322.65|2315.35|2321.55|2314.25|27
1733814200000|2024-12-10 07:03:20|2322.15|2314.85|2322.15|2314.85|2322.85|2315.55|2321.73|2314.43|15
1733814210000|2024-12-10 07:03:30|2321.85|2314.55|2318.1|2310.8|2322.2|2314.9|2318|2310.7|22
1733814220000|2024-12-10 07:03:40|2317.75|2310.45|2314.3|2307|2317.75|2310.45|2314.21|2306.91|27
1733814230000|2024-12-10 07:03:50|2314.13|2306.83|2314.15|2306.85|2314.15|2306.85|2313.18|2305.88|30
1733814240000|2024-12-10 07:04:00|2313.75|2306.45|2312.75|2305.45|2314.3|2307|2312.21|2304.91|25
1733814250000|2024-12-10 07:04:10|2312.7|2305.4|2315.45|2308.15|2315.45|2308.15|2312.15|2304.85|22
1733814260000|2024-12-10 07:04:20|2315.3|2308|2318.05|2310.75|2318.05|2310.75|2315.15|2307.85|21
1733814270000|2024-12-10 07:04:30|2318.01|2310.71|2318.25|2310.95|2321.4|2314.1|2318.01|2310.71|31
1733814280000|2024-12-10 07:04:40|2318.3|2311|2320.45|2313.15|2320.75|2313.45|2318.25|2310.95|24
1733814290000|2024-12-10 07:04:50|2320.85|2313.55|2319.3|2312|2322.62|2315.32|2318.64|2311.34|22
1733814300000|2024-12-10 07:05:00|2319.35|2312.05|2321.2|2313.9|2322.25|2314.95|2319.3|2312|22
1733814310000|2024-12-10 07:05:10|2321.15|2313.85|2320.15|2312.85|2321.3|2314|2319.25|2311.95|21
1733814320000|2024-12-10 07:05:20|2319.95|2312.65|2319.15|2311.85|2321.48|2314.18|2318.65|2311.35|24
1733814330000|2024-12-10 07:05:30|2319.05|2311.75|2317.15|2309.85|2320.12|2312.82|2317.15|2309.85|23
1733814340000|2024-12-10 07:05:40|2317.1|2309.8|2314.35|2307.05|2317.75|2310.45|2314.2|2306.9|27
1733814350000|2024-12-10 07:05:50|2314.6|2307.3|2314.3|2307|2315.51|2308.21|2313.35|2306.05|24
1733814360000|2024-12-10 07:06:00|2315.65|2308.35|2312.2|2304.9|2315.65|2308.35|2312.2|2304.9|16
1733814370000|2024-12-10 07:06:10|2312.15|2304.85|2313.35|2306.05|2314.65|2307.35|2311.95|2304.65|21
1733814380000|2024-12-10 07:06:20|2313.25|2305.95|2313.51|2306.21|2315.25|2307.95|2313.2|2305.9|26
1733814390000|2024-12-10 07:06:30|2313.46|2306.16|2313.5|2306.2|2314.56|2307.26|2312.25|2304.95|28
1733814400000|2024-12-10 07:06:40|2312.8|2305.5|2308.15|2300.85|2312.8|2305.5|2308.15|2300.85|25
1733814410000|2024-12-10 07:06:50|2308.2|2300.9|2309.6|2302.3|2310.65|2303.35|2308.2|2300.9|29
1733814420000|2024-12-10 07:07:00|2309.1|2301.8|2306.15|2298.85|2309.1|2301.8|2306|2298.7|26
1733814430000|2024-12-10 07:07:10|2305.5|2298.2|2304.15|2296.85|2306.25|2298.95|2304.1|2296.8|21
1733814440000|2024-12-10 07:07:20|2304.1|2296.8|2303.65|2296.35|2305.45|2298.15|2303.65|2296.35|24
1733814450000|2024-12-10 07:07:30|2304.15|2296.85|2304.5|2297.2|2305.39|2298.09|2304.15|2296.85|15
1733814460000|2024-12-10 07:07:40|2304.35|2297.05|2303.3|2296|2305.15|2297.85|2303.3|2296|26
1733814470000|2024-12-10 07:07:50|2303.39|2296.09|2305.25|2297.95|2305.25|2297.95|2303.3|2296|15
1733814480000|2024-12-10 07:08:00|2304.25|2296.95|2306.55|2299.25|2307.39|2300.09|2304.25|2296.95|20
1733814490000|2024-12-10 07:08:10|2306.8|2299.5|2308.85|2301.55|2310.25|2302.95|2306.25|2298.95|23
1733814500000|2024-12-10 07:08:20|2308.35|2301.05|2308.15|2300.85|2310.08|2302.78|2307.25|2299.95|25
1733814510000|2024-12-10 07:08:30|2307.65|2300.35|2307.53|2300.23|2308.05|2300.75|2306.15|2298.85|13
1733814520000|2024-12-10 07:08:40|2307.72|2300.42|2307.15|2299.85|2309.15|2301.85|2306.65|2299.35|17
1733814530000|2024-12-10 07:08:50|2307.25|2299.95|2306.3|2299|2308.3|2301|2306.3|2299|6
1733814540000|2024-12-10 07:09:00|2306.15|2298.85|2304.35|2297.05|2307.15|2299.85|2303.87|2296.57|15
1733814550000|2024-12-10 07:09:10|2303.1|2295.8|2304.32|2297.02|2304.75|2297.45|2303.1|2295.8|26
1733814560000|2024-12-10 07:09:20|2304.25|2296.95|2303.15|2295.85|2304.33|2297.03|2302.85|2295.55|27
1733814570000|2024-12-10 07:09:30|2303.65|2296.35|2303.4|2296.1|2304.05|2296.75|2303.07|2295.77|25
1733814580000|2024-12-10 07:09:40|2303.35|2296.05|2303.25|2295.95|2304.65|2297.35|2302.85|2295.55|18
1733814590000|2024-12-10 07:09:50|2303.15|2295.85|2303.55|2296.25|2303.65|2296.35|2303.15|2295.85|9
1733814600000|2024-12-10 07:10:00|2303.4|2296.1|2305.15|2297.85|2305.65|2298.35|2303.3|2296|17
1733814610000|2024-12-10 07:10:10|2305.65|2298.35|2304.55|2297.25|2306.15|2298.85|2304.35|2297.05|14
1733814620000|2024-12-10 07:10:20|2304.75|2297.45|2303.65|2296.35|2306.65|2299.35|2303.65|2296.35|19
1733814630000|2024-12-10 07:10:30|2303.15|2295.85|2305.55|2298.25|2305.55|2298.25|2302.75|2295.45|19
1733814640000|2024-12-10 07:10:40|2305.3|2298|2306.75|2299.45|2306.75|2299.45|2304.4|2297.1|12
1733814650000|2024-12-10 07:10:50|2306.89|2299.59|2304.15|2296.85|2306.89|2299.59|2304.15|2296.85|16
1733814660000|2024-12-10 07:11:00|2304.3|2297|2304.3|2297|2304.3|2297|2304.3|2297|1
1733814670000|2024-12-10 07:11:10|2304.4|2297.1|2303.98|2296.68|2305.65|2298.35|2303.15|2295.85|20
1733814680000|2024-12-10 07:11:20|2304.03|2296.73|2304.15|2296.85|2304.27|2296.97|2303.3|2296|16
1733814690000|2024-12-10 07:11:30|2303.5|2296.2|2304.15|2296.85|2304.65|2297.35|2303.3|2296|12
1733814700000|2024-12-10 07:11:40|2303.65|2296.35|2303.35|2296.05|2304.5|2297.2|2303.25|2295.95|21
1733814710000|2024-12-10 07:11:50|2303.15|2295.85|2302.9|2295.6|2304.15|2296.85|2302.9|2295.6|19
1733814720000|2024-12-10 07:12:00|2302.63|2295.33|2299.91|2292.61|2303.95|2296.65|2299.5|2292.2|26
1733814730000|2024-12-10 07:12:10|2299.84|2292.54|2300|2292.7|2301.1|2293.8|2298.95|2291.65|28
1733814740000|2024-12-10 07:12:20|2299.9|2292.6|2301.3|2294|2301.65|2294.35|2299.9|2292.6|12
1733814750000|2024-12-10 07:12:30|2300.3|2293|2300.15|2292.85|2300.3|2293|2299.4|2292.1|7
1733814760000|2024-12-10 07:12:40|2299.65|2292.35|2297.5|2290.2|2300.15|2292.85|2297.4|2290.1|16
1733814770000|2024-12-10 07:12:50|2297.4|2290.1|2300.15|2292.85|2300.65|2293.35|2297.4|2290.1|21
1733814780000|2024-12-10 07:13:00|2299.75|2292.45|2295.15|2287.85|2300.15|2292.85|2295.15|2287.85|24
1733814790000|2024-12-10 07:13:10|2296.05|2288.75|2295.52|2288.22|2296.3|2289|2295.15|2287.85|29
1733814800000|2024-12-10 07:13:20|2295.49|2288.19|2296.65|2289.35|2297.47|2290.17|2294.85|2287.55|19
1733814810000|2024-12-10 07:13:30|2296.85|2289.55|2299.44|2292.14|2301.25|2293.95|2296.85|2289.55|28
1733814820000|2024-12-10 07:13:40|2299.15|2291.85|2298.15|2290.85|2299.65|2292.35|2298.15|2290.85|8
1733814830000|2024-12-10 07:13:50|2298.65|2291.35|2298.35|2291.05|2299.65|2292.35|2297.5|2290.2|20
1733814840000|2024-12-10 07:14:00|2299.3|2292|2298.15|2290.85|2299.3|2292|2298.15|2290.85|7
1733814860000|2024-12-10 07:14:20|2297.68|2290.38|2298.25|2290.95|2298.49|2291.19|2296.15|2288.85|22
1733814870000|2024-12-10 07:14:30|2297.75|2290.45|2295.85|2288.55|2297.8|2290.5|2295.35|2288.05|14
1733814880000|2024-12-10 07:14:40|2295.9|2288.6|2297|2289.7|2298.2|2290.9|2295.4|2288.1|22
1733814890000|2024-12-10 07:14:50|2297.05|2289.75|2296.25|2288.95|2297.55|2290.25|2295.55|2288.25|25
1733814900000|2024-12-10 07:15:00|2296.78|2289.48|2296.65|2289.35|2297.45|2290.15|2295.35|2288.05|33
1733814910000|2024-12-10 07:15:10|2296.35|2289.05|2290.6|2283.3|2296.55|2289.25|2290.05|2282.75|33
1733814920000|2024-12-10 07:15:20|2290.59|2283.29|2293|2285.7|2293.15|2285.85|2290.59|2283.29|21
1733814930000|2024-12-10 07:15:30|2292.95|2285.65|2291.15|2283.85|2292.95|2285.65|2291.15|2283.85|17
1733814940000|2024-12-10 07:15:40|2291.25|2283.95|2292.15|2284.85|2292.29|2284.99|2291.25|2283.95|11
1733814950000|2024-12-10 07:15:50|2292.25|2284.95|2292.55|2285.25|2293.05|2285.75|2291.3|2284|8
1733814960000|2024-12-10 07:16:00|2292.15|2284.85|2291.65|2284.35|2292.22|2284.92|2291.15|2283.85|4
1733814970000|2024-12-10 07:16:10|2291.15|2283.85|2290.15|2282.85|2291.15|2283.85|2290.15|2282.85|11
1733814980000|2024-12-10 07:16:20|2289.65|2282.35|2289.15|2281.85|2290.55|2283.25|2289.15|2281.85|7
1733814990000|2024-12-10 07:16:30|2289.3|2282|2289.25|2281.95|2290.15|2282.85|2289.15|2281.85|15
1733815000000|2024-12-10 07:16:40|2289.75|2282.45|2289.05|2281.75|2289.8|2282.5|2289.05|2281.75|11
1733815010000|2024-12-10 07:16:50|2288.7|2281.4|2289.37|2282.07|2289.37|2282.07|2288.7|2281.4|3
1733815020000|2024-12-10 07:17:00|2289.05|2281.75|2294.25|2286.95|2294.9|2287.6|2289.05|2281.75|27
1733815030000|2024-12-10 07:17:10|2294.2|2286.9|2294.65|2287.35|2295.65|2288.35|2294.15|2286.85|25
1733815040000|2024-12-10 07:17:20|2294.73|2287.43|2295.65|2288.35|2296.5|2289.2|2293.35|2286.05|24
1733815050000|2024-12-10 07:17:30|2295.15|2287.85|2297.15|2289.85|2297.53|2290.23|2295.15|2287.85|10
1733815060000|2024-12-10 07:17:40|2297.25|2289.95|2296.65|2289.35|2297.75|2290.45|2296.65|2289.35|19
1733815070000|2024-12-10 07:17:50|2296.4|2289.1|2297.15|2289.85|2297.65|2290.35|2296.4|2289.1|12
1733815080000|2024-12-10 07:18:00|2297.1|2289.8|2296.15|2288.85|2297.15|2289.85|2296.15|2288.85|5
1733815090000|2024-12-10 07:18:10|2297.4|2290.1|2296.15|2288.85|2297.65|2290.35|2296.15|2288.85|4
1733815100000|2024-12-10 07:18:20|2297.15|2289.85|2296.15|2288.85|2297.15|2289.85|2296.15|2288.85|4
1733815110000|2024-12-10 07:18:30|2296.35|2289.05|2298.15|2290.85|2299.15|2291.85|2296.3|2289|16
1733815120000|2024-12-10 07:18:40|2298.65|2291.35|2297.15|2289.85|2298.65|2291.35|2297.15|2289.85|5
1733815130000|2024-12-10 07:18:50|2296.65|2289.35|2296.15|2288.85|2296.95|2289.65|2296.15|2288.85|4
1733815140000|2024-12-10 07:19:00|2295.96|2288.66|2296.65|2289.35|2296.65|2289.35|2295.15|2287.85|6
1733815150000|2024-12-10 07:19:10|2296.15|2288.85|2293|2285.7|2296.65|2289.35|2291.4|2284.1|20
1733815160000|2024-12-10 07:19:20|2293.1|2285.8|2290.15|2282.85|2293.6|2286.3|2290.15|2282.85|13
1733815170000|2024-12-10 07:19:30|2290.65|2283.35|2291.15|2283.85|2291.47|2284.17|2288.15|2280.85|20
1733815180000|2024-12-10 07:19:40|2291.65|2284.35|2293.65|2286.35|2294.33|2287.03|2291.65|2284.35|19
1733815190000|2024-12-10 07:19:50|2293.15|2285.85|2294.15|2286.85|2294.15|2286.85|2293.15|2285.85|4
1733815200000|2024-12-10 07:20:00|2294.25|2286.95|2294.3|2287|2295.65|2288.35|2294.15|2286.85|22
1733815210000|2024-12-10 07:20:10|2294.45|2287.15|2295.65|2288.35|2297.65|2290.35|2294.35|2287.05|27
1733815220000|2024-12-10 07:20:20|2296.15|2288.85|2296.15|2288.85|2296.65|2289.35|2295.3|2288|15
1733815230000|2024-12-10 07:20:30|2295.65|2288.35|2294.25|2286.95|2296.15|2288.85|2294.15|2286.85|11
1733815240000|2024-12-10 07:20:40|2294.15|2286.85|2297.15|2289.85|2297.47|2290.17|2294.15|2286.85|26
1733815250000|2024-12-10 07:20:50|2297.3|2290|2297.15|2289.85|2298.15|2290.85|2296.15|2288.85|34
1733815260000|2024-12-10 07:21:00|2296.9|2289.6|2293.3|2286|2297.15|2289.85|2293.15|2285.85|25
1733815270000|2024-12-10 07:21:10|2293.8|2286.5|2293.35|2286.05|2294.65|2287.35|2292.45|2285.15|23
1733815280000|2024-12-10 07:21:20|2293.3|2286|2293.3|2286|2294.55|2287.25|2293.3|2286|28
1733815290000|2024-12-10 07:21:30|2293.15|2285.85|2293.3|2286|2293.65|2286.35|2292.65|2285.35|22
1733815300000|2024-12-10 07:21:40|2293.6|2286.3|2293.85|2286.55|2295.65|2288.35|2293.35|2286.05|23
1733815310000|2024-12-10 07:21:50|2293.75|2286.45|2294.4|2287.1|2295.15|2287.85|2293.75|2286.45|24
1733815320000|2024-12-10 07:22:00|2294.9|2287.6|2297.15|2289.85|2297.15|2289.85|2294.3|2287|20
1733815330000|2024-12-10 07:22:10|2296.98|2289.68|2297.3|2290|2298.15|2290.85|2295.8|2288.5|20
1733815340000|2024-12-10 07:22:20|2297.15|2289.85|2295.15|2287.85|2297.56|2290.26|2294.15|2286.85|30
1733815350000|2024-12-10 07:22:30|2295.05|2287.75|2297.93|2290.63|2297.93|2290.63|2295.05|2287.75|26
1733815360000|2024-12-10 07:22:40|2297.95|2290.65|2298.3|2291|2299.65|2292.35|2297.65|2290.35|30
1733815370000|2024-12-10 07:22:50|2298.8|2291.5|2298.25|2290.95|2298.8|2291.5|2297.4|2290.1|21
1733815380000|2024-12-10 07:23:00|2299.47|2292.17|2293.65|2286.35|2299.58|2292.28|2293.65|2286.35|24
1733815390000|2024-12-10 07:23:10|2293.4|2286.1|2297.05|2289.75|2297.56|2290.26|2293.4|2286.1|21
1733815400000|2024-12-10 07:23:20|2296.76|2289.46|2291.25|2283.95|2296.76|2289.46|2291.15|2283.85|29
1733815410000|2024-12-10 07:23:30|2291.75|2284.45|2292.3|2285|2292.8|2285.5|2291.75|2284.45|19
1733815420000|2024-12-10 07:23:40|2293.15|2285.85|2294.25|2286.95|2295.65|2288.35|2292.8|2285.5|20
1733815430000|2024-12-10 07:23:50|2294.15|2286.85|2293.15|2285.85|2294.65|2287.35|2293.04|2285.74|11
1733815440000|2024-12-10 07:24:00|2293.65|2286.35|2295.65|2288.35|2297.15|2289.85|2293.15|2285.85|17
1733815450000|2024-12-10 07:24:10|2295.35|2288.05|2295.15|2287.85|2296.15|2288.85|2294.65|2287.35|15
1733815460000|2024-12-10 07:24:20|2295.25|2287.95|2291.3|2284|2295.25|2287.95|2291.3|2284|24
1733815470000|2024-12-10 07:24:30|2292.1|2284.8|2291.35|2284.05|2293.1|2285.8|2291.25|2283.95|30
1733815480000|2024-12-10 07:24:40|2291.3|2284|2291.2|2283.9|2292.65|2285.35|2290.65|2283.35|30
1733815490000|2024-12-10 07:24:50|2292.15|2284.85|2291.85|2284.55|2292.15|2284.85|2289.75|2282.45|21
1733815500000|2024-12-10 07:25:00|2292|2284.7|2290.85|2283.55|2292.65|2285.35|2289.15|2281.85|37
1733815510000|2024-12-10 07:25:10|2290.3|2283|2290.3|2283|2291.41|2284.11|2289.75|2282.45|16
1733815520000|2024-12-10 07:25:20|2290.15|2282.85|2288.15|2280.85|2290.15|2282.85|2288.15|2280.85|17
1733815530000|2024-12-10 07:25:30|2288.25|2280.95|2287.15|2279.85|2288.65|2281.35|2286.25|2278.95|18
1733815540000|2024-12-10 07:25:40|2287.7|2280.4|2287.7|2280.4|2287.7|2280.4|2287.7|2280.4|1
1733815550000|2024-12-10 07:25:50|2288.54|2281.24|2288.65|2281.35|2288.65|2281.35|2287.3|2280|14
1733815560000|2024-12-10 07:26:00|2288.85|2281.55|2288.15|2280.85|2289.15|2281.85|2287.5|2280.2|22
1733815570000|2024-12-10 07:26:10|2288.65|2281.35|2290.1|2282.8|2290.1|2282.8|2287.3|2280|20
1733815580000|2024-12-10 07:26:20|2290.15|2282.85|2292.15|2284.85|2293.8|2286.5|2289.15|2281.85|30
1733815590000|2024-12-10 07:26:30|2292.35|2285.05|2294.15|2286.85|2294.65|2287.35|2292.15|2284.85|17
1733815600000|2024-12-10 07:26:40|2293.65|2286.35|2293.15|2285.85|2294.15|2286.85|2293.15|2285.85|11
1733815610000|2024-12-10 07:26:50|2293.65|2286.35|2294.15|2286.85|2294.65|2287.35|2293.15|2285.85|23
1733815620000|2024-12-10 07:27:00|2293.65|2286.35|2294.65|2287.35|2295.3|2288|2293.15|2285.85|12
1733815630000|2024-12-10 07:27:10|2294.15|2286.85|2295.15|2287.85|2295.65|2288.35|2294.15|2286.85|12
1733815640000|2024-12-10 07:27:20|2295.35|2288.05|2296.15|2288.85|2297.65|2290.35|2295.35|2288.05|19
1733815650000|2024-12-10 07:27:30|2296.65|2289.35|2296.15|2288.85|2296.65|2289.35|2295.95|2288.65|5
1733815660000|2024-12-10 07:27:40|2295.15|2287.85|2298.35|2291.05|2300.99|2293.69|2295.15|2287.85|23
1733815670000|2024-12-10 07:27:50|2298.45|2291.15|2304.15|2296.85|2304.15|2296.85|2298.45|2291.15|21
1733815680000|2024-12-10 07:28:00|2303.7|2296.4|2301.05|2293.75|2303.7|2296.4|2301.05|2293.75|23
1733815690000|2024-12-10 07:28:10|2300.85|2293.55|2301.15|2293.85|2302.15|2294.85|2300.42|2293.12|16
1733815700000|2024-12-10 07:28:20|2301.65|2294.35|2297.25|2289.95|2301.65|2294.35|2297.25|2289.95|22
1733815710000|2024-12-10 07:28:30|2297.35|2290.05|2298.46|2291.16|2299.33|2292.03|2297.25|2289.95|28
1733815720000|2024-12-10 07:28:40|2298.7|2291.4|2297.15|2289.85|2299.38|2292.08|2297.15|2289.85|15
1733815730000|2024-12-10 07:28:50|2297.3|2290|2297.15|2289.85|2297.3|2290|2297.15|2289.85|2
1733815740000|2024-12-10 07:29:00|2296.9|2289.6|2296.25|2288.95|2297.5|2290.2|2296.25|2288.95|8
1733815750000|2024-12-10 07:29:10|2296.15|2288.85|2294.25|2286.95|2296.45|2289.15|2293.95|2286.65|20
1733815760000|2024-12-10 07:29:20|2295.35|2288.05|2293.35|2286.05|2295.35|2288.05|2293.3|2286|12
1733815770000|2024-12-10 07:29:30|2293.3|2286|2290.5|2283.2|2293.65|2286.35|2290.5|2283.2|17
1733815780000|2024-12-10 07:29:40|2291|2283.7|2291.15|2283.85|2291.59|2284.29|2290.5|2283.2|23
1733815790000|2024-12-10 07:29:50|2291|2283.7|2291.15|2283.85|2291.65|2284.35|2290.25|2282.95|20
1733815800000|2024-12-10 07:30:00|2291.65|2284.35|2293.4|2286.1|2294.04|2286.74|2291.15|2283.85|19
1733815810000|2024-12-10 07:30:10|2293.8|2286.5|2293.9|2286.6|2293.9|2286.6|2291.35|2284.05|33
1733815820000|2024-12-10 07:30:20|2293.95|2286.65|2293.25|2285.95|2294.41|2287.11|2292.45|2285.15|27
1733815830000|2024-12-10 07:30:30|2293.3|2286|2292.35|2285.05|2293.3|2286|2291.5|2284.2|14
1733815840000|2024-12-10 07:30:40|2292.3|2285|2293.35|2286.05|2293.35|2286.05|2292.15|2284.85|7
1733815850000|2024-12-10 07:30:50|2293.23|2285.93|2292.35|2285.05|2293.5|2286.2|2292.15|2284.85|29
1733815860000|2024-12-10 07:31:00|2292.3|2285|2291.15|2283.85|2293.36|2286.06|2290.45|2283.15|34
1733815870000|2024-12-10 07:31:10|2291.3|2284|2290.35|2283.05|2292.15|2284.85|2290.35|2283.05|24
1733815880000|2024-12-10 07:31:20|2289.8|2282.5|2289.11|2281.81|2289.8|2282.5|2288.3|2281|17
1733815890000|2024-12-10 07:31:30|2289.15|2281.85|2290.13|2282.83|2290.63|2283.33|2288.3|2281|16
1733815900000|2024-12-10 07:31:40|2290.4|2283.1|2292.5|2285.2|2292.8|2285.5|2290.4|2283.1|26
1733815910000|2024-12-10 07:31:50|2293.3|2286|2295.28|2287.98|2295.28|2287.98|2292.3|2285|20
1733815920000|2024-12-10 07:32:00|2295.53|2288.23|2294.15|2286.85|2298.48|2291.18|2294.15|2286.85|35
1733815930000|2024-12-10 07:32:10|2294|2286.7|2294.65|2287.35|2295.15|2287.85|2293.15|2285.85|20
1733815940000|2024-12-10 07:32:20|2294.15|2286.85|2295.15|2287.85|2297.25|2289.95|2294.15|2286.85|11
1733815950000|2024-12-10 07:32:30|2295.65|2288.35|2294.25|2286.95|2295.65|2288.35|2293.15|2285.85|14
1733815960000|2024-12-10 07:32:40|2294.3|2287|2293.15|2285.85|2295.15|2287.85|2293.15|2285.85|20
1733815970000|2024-12-10 07:32:50|2293.3|2286|2293.15|2285.85|2294.65|2287.35|2293.15|2285.85|5
1733815980000|2024-12-10 07:33:00|2293.65|2286.35|2291.65|2284.35|2293.65|2286.35|2290.15|2282.85|21
1733815990000|2024-12-10 07:33:10|2291.3|2284|2292.15|2284.85|2293.65|2286.35|2290.35|2283.05|22
1733816000000|2024-12-10 07:33:20|2292.25|2284.95|2294.15|2286.85|2294.65|2287.35|2292.25|2284.95|16
1733816010000|2024-12-10 07:33:30|2293.65|2286.35|2294.15|2286.85|2294.65|2287.35|2293.15|2285.85|9
1733816020000|2024-12-10 07:33:40|2294.3|2287|2296.15|2288.85|2297.65|2290.35|2294.3|2287|13
1733816030000|2024-12-10 07:33:50|2296.3|2289|2292.65|2285.35|2297.65|2290.35|2292.65|2285.35|15
1733816040000|2024-12-10 07:34:00|2291.65|2284.35|2292.15|2284.85|2292.65|2285.35|2290.55|2283.25|24
1733816050000|2024-12-10 07:34:10|2292.35|2285.05|2291.15|2283.85|2292.35|2285.05|2290.15|2282.85|12
1733816060000|2024-12-10 07:34:20|2292.15|2284.85|2292.15|2284.85|2292.35|2285.05|2290.15|2282.85|16
1733816070000|2024-12-10 07:34:30|2291.65|2284.35|2291.15|2283.85|2292.15|2284.85|2290.15|2282.85|16
1733816080000|2024-12-10 07:34:40|2291.65|2284.35|2290.8|2283.5|2292.54|2285.24|2290.8|2283.5|13
1733816090000|2024-12-10 07:34:50|2290.3|2283|2286.45|2279.15|2291.15|2283.85|2286.45|2279.15|18
1733816100000|2024-12-10 07:35:00|2287.25|2279.95|2286.25|2278.95|2288.15|2280.85|2286.25|2278.95|24
1733816110000|2024-12-10 07:35:10|2286.15|2278.85|2286.15|2278.85|2288.35|2281.05|2286.15|2278.85|11
1733816120000|2024-12-10 07:35:20|2286.35|2279.05|2287.15|2279.85|2289.15|2281.85|2286.35|2279.05|18
1733816130000|2024-12-10 07:35:30|2287.65|2280.35|2288.15|2280.85|2288.65|2281.35|2287.15|2279.85|13
1733816140000|2024-12-10 07:35:40|2288.4|2281.1|2288.15|2280.85|2288.65|2281.35|2288.15|2280.85|8
1733816150000|2024-12-10 07:35:50|2287.65|2280.35|2288.15|2280.85|2288.15|2280.85|2287.3|2280|4
1733816160000|2024-12-10 07:36:00|2287.65|2280.35|2287.15|2279.85|2288.15|2280.85|2285.45|2278.15|24
1733816170000|2024-12-10 07:36:10|2287.25|2279.95|2288.15|2280.85|2289.65|2282.35|2287.25|2279.95|18
1733816180000|2024-12-10 07:36:20|2287.15|2279.85|2287.15|2279.85|2289.3|2282|2286.3|2279|22
1733816190000|2024-12-10 07:36:30|2288.15|2280.85|2286.5|2279.2|2288.65|2281.35|2285.15|2277.85|22
1733816200000|2024-12-10 07:36:40|2286.55|2279.25|2285.3|2278|2287.2|2279.9|2285.3|2278|14
1733816210000|2024-12-10 07:36:50|2285.15|2277.85|2285.15|2277.85|2285.5|2278.2|2284.3|2277|18
1733816220000|2024-12-10 07:37:00|2285.3|2278|2285.98|2278.68|2286.3|2279|2284.6|2277.3|13
1733816230000|2024-12-10 07:37:10|2286.65|2279.35|2285.15|2277.85|2286.65|2279.35|2284.5|2277.2|11
1733816240000|2024-12-10 07:37:20|2285.3|2278|2285.15|2277.85|2285.85|2278.55|2284.45|2277.15|15
1733816250000|2024-12-10 07:37:30|2285.1|2277.8|2284.45|2277.15|2285.65|2278.35|2284.3|2277|12
1733816260000|2024-12-10 07:37:40|2284.55|2277.25|2283.35|2276.05|2284.55|2277.25|2283.15|2275.85|21
1733816270000|2024-12-10 07:37:50|2283.3|2276|2287.54|2280.24|2287.75|2280.45|2283.3|2276|20
1733816280000|2024-12-10 07:38:00|2287.67|2280.37|2284.25|2276.95|2287.67|2280.37|2284.15|2276.85|25
1733816290000|2024-12-10 07:38:10|2284.15|2276.85|2284.3|2277|2284.85|2277.55|2283.3|2276|26
1733816300000|2024-12-10 07:38:20|2284.25|2276.95|2283.5|2276.2|2285.49|2278.19|2283.5|2276.2|20
1733816310000|2024-12-10 07:38:30|2283.6|2276.3|2279.5|2272.2|2283.6|2276.3|2279.3|2272|23
1733816320000|2024-12-10 07:38:40|2279.9|2272.6|2279.6|2272.3|2280.21|2272.91|2279.6|2272.3|22
1733816330000|2024-12-10 07:38:50|2278.65|2271.35|2279.25|2271.95|2279.91|2272.61|2278.65|2271.35|16
1733816340000|2024-12-10 07:39:00|2279.15|2271.85|2278.15|2270.85|2279.15|2271.85|2277.45|2270.15|16
1733816350000|2024-12-10 07:39:10|2278.5|2271.2|2273.32|2266.02|2278.5|2271.2|2272.83|2265.53|19
1733816360000|2024-12-10 07:39:20|2273.15|2265.85|2275.1|2267.8|2275.1|2267.8|2272.95|2265.65|31
1733816370000|2024-12-10 07:39:30|2275.6|2268.3|2273.05|2265.75|2275.6|2268.3|2272.95|2265.65|28
1733816380000|2024-12-10 07:39:40|2273.15|2265.85|2272.25|2264.95|2274.55|2267.25|2272.25|2264.95|24
1733816390000|2024-12-10 07:39:50|2272.3|2265|2273.13|2265.83|2273.17|2265.87|2272.3|2265|24
1733816400000|2024-12-10 07:40:00|2273.17|2265.87|2275.06|2267.76|2275.3|2268|2273.17|2265.87|24
1733816410000|2024-12-10 07:40:10|2275.55|2268.25|2278.13|2270.83|2278.45|2271.15|2275.15|2267.85|28
1733816420000|2024-12-10 07:40:20|2278.1|2270.8|2281.25|2273.95|2281.75|2274.45|2278.1|2270.8|23
1733816430000|2024-12-10 07:40:30|2281.75|2274.45|2280.25|2272.95|2281.75|2274.45|2280.15|2272.85|25
1733816440000|2024-12-10 07:40:40|2280.15|2272.85|2280.15|2272.85|2281.15|2273.85|2280.15|2272.85|7
1733816450000|2024-12-10 07:40:50|2280.65|2273.35|2280.15|2272.85|2280.65|2273.35|2279.6|2272.3|17
1733816460000|2024-12-10 07:41:00|2279.65|2272.35|2276.25|2268.95|2279.73|2272.43|2275.57|2268.27|26
1733816470000|2024-12-10 07:41:10|2276.2|2268.9|2273.6|2266.3|2276.5|2269.2|2273.6|2266.3|15
1733816480000|2024-12-10 07:41:20|2273.65|2266.35|2273.02|2265.72|2273.65|2266.35|2272.15|2264.85|13
1733816490000|2024-12-10 07:41:30|2273.07|2265.77|2276.5|2269.2|2277.08|2269.78|2273.07|2265.77|28
1733816500000|2024-12-10 07:41:40|2277.15|2269.85|2275.15|2267.85|2277.15|2269.85|2275.15|2267.85|9
1733816510000|2024-12-10 07:41:50|2275.6|2268.3|2274.15|2266.85|2275.6|2268.3|2274.15|2266.85|7
1733816520000|2024-12-10 07:42:00|2274.65|2267.35|2274.65|2267.35|2274.65|2267.35|2273.3|2266|10
1733816530000|2024-12-10 07:42:10|2274.15|2266.85|2275.15|2267.85|2275.15|2267.85|2274.15|2266.85|2
1733816540000|2024-12-10 07:42:20|2275.45|2268.15|2279.49|2272.19|2279.49|2272.19|2275.45|2268.15|15
1733816550000|2024-12-10 07:42:30|2279.45|2272.15|2277.15|2269.85|2279.45|2272.15|2276.65|2269.35|28
1733816560000|2024-12-10 07:42:40|2278.6|2271.3|2277.15|2269.85|2278.65|2271.35|2277.15|2269.85|9
1733816570000|2024-12-10 07:42:50|2276.65|2269.35|2278.15|2270.85|2278.65|2271.35|2276.65|2269.35|8
1733816580000|2024-12-10 07:43:00|2278.65|2271.35|2275.15|2267.85|2278.65|2271.35|2274.8|2267.5|14
1733816590000|2024-12-10 07:43:10|2274.65|2267.35|2274.15|2266.85|2274.65|2267.35|2274.15|2266.85|2
1733816600000|2024-12-10 07:43:20|2274.4|2267.1|2275.23|2267.93|2275.65|2268.35|2274.15|2266.85|14
1733816610000|2024-12-10 07:43:30|2275.15|2267.85|2275.15|2267.85|2277.65|2270.35|2275.15|2267.85|17
1733816620000|2024-12-10 07:43:40|2275.55|2268.25|2277.15|2269.85|2278.15|2270.85|2275.15|2267.85|15
1733816630000|2024-12-10 07:43:50|2278.65|2271.35|2283.3|2276|2286.15|2278.85|2278.54|2271.24|32
1733816640000|2024-12-10 07:44:00|2284.3|2277|2284.15|2276.85|2285.6|2278.3|2282.85|2275.55|17
1733816650000|2024-12-10 07:44:10|2284.35|2277.05|2284.65|2277.35|2286.65|2279.35|2284.15|2276.85|16
1733816660000|2024-12-10 07:44:20|2284.15|2276.85|2283.15|2275.85|2284.65|2277.35|2283.15|2275.85|14
1733816670000|2024-12-10 07:44:30|2283.25|2275.95|2283.5|2276.2|2284.65|2277.35|2283.15|2275.85|15
1733816680000|2024-12-10 07:44:40|2284.15|2276.85|2284.15|2276.85|2284.6|2277.3|2284.15|2276.85|5
1733816690000|2024-12-10 07:44:50|2285.65|2278.35|2284.3|2277|2286.65|2279.35|2284.3|2277|12
1733816700000|2024-12-10 07:45:00|2284.65|2277.35|2285.65|2278.35|2287.65|2280.35|2284.55|2277.25|21
1733816710000|2024-12-10 07:45:10|2285.15|2277.85|2287.95|2280.65|2287.95|2280.65|2285.15|2277.85|23
1733816720000|2024-12-10 07:45:20|2288.56|2281.26|2290.15|2282.85|2291.65|2284.35|2288.56|2281.26|31
1733816730000|2024-12-10 07:45:30|2290.65|2283.35|2293.65|2286.35|2293.65|2286.35|2290.15|2282.85|23
1733816740000|2024-12-10 07:45:40|2292.65|2285.35|2295.05|2287.75|2295.65|2288.35|2292.65|2285.35|18
1733816750000|2024-12-10 07:45:50|2296.05|2288.75|2295.65|2288.35|2297.65|2290.35|2295.65|2288.35|23
1733816760000|2024-12-10 07:46:00|2295.15|2287.85|2294.15|2286.85|2296.65|2289.35|2294.15|2286.85|16
1733816770000|2024-12-10 07:46:10|2294.25|2286.95|2295.15|2287.85|2296.15|2288.85|2294.25|2286.95|18
1733816780000|2024-12-10 07:46:20|2294.65|2287.35|2291.43|2284.13|2295.15|2287.85|2291.43|2284.13|25
1733816790000|2024-12-10 07:46:30|2291.15|2283.85|2291.65|2284.35|2293.15|2285.85|2291.15|2283.85|14
1733816800000|2024-12-10 07:46:40|2291.4|2284.1|2290.15|2282.85|2292.15|2284.85|2290.15|2282.85|18
1733816810000|2024-12-10 07:46:50|2290.5|2283.2|2290.15|2282.85|2291|2283.7|2289.75|2282.45|11
1733816820000|2024-12-10 07:47:00|2290.4|2283.1|2292.65|2285.35|2292.85|2285.55|2290.4|2283.1|24
1733816830000|2024-12-10 07:47:10|2292.39|2285.09|2293.3|2286|2296.15|2288.85|2292.25|2284.95|27
1733816840000|2024-12-10 07:47:20|2293.15|2285.85|2293.15|2285.85|2294.65|2287.35|2292.3|2285|23
1733816850000|2024-12-10 07:47:30|2293.65|2286.35|2292.15|2284.85|2293.8|2286.5|2292.15|2284.85|15
1733816860000|2024-12-10 07:47:40|2292.44|2285.14|2291.6|2284.3|2292.65|2285.35|2291.15|2283.85|12
1733816870000|2024-12-10 07:47:50|2291.15|2283.85|2292.15|2284.85|2292.15|2284.85|2291.15|2283.85|9
1733816880000|2024-12-10 07:48:00|2291.95|2284.65|2292.15|2284.85|2292.15|2284.85|2291.25|2283.95|7
1733816890000|2024-12-10 07:48:10|2291.65|2284.35|2293.15|2285.85|2293.15|2285.85|2290.26|2282.96|20
1733816900000|2024-12-10 07:48:20|2293.3|2286|2294.15|2286.85|2294.37|2287.07|2293.15|2285.85|14
1733816910000|2024-12-10 07:48:30|2294.2|2286.9|2296.15|2288.85|2296.15|2288.85|2294.2|2286.9|15
1733816920000|2024-12-10 07:48:40|2295.15|2287.85|2292.55|2285.25|2295.8|2288.5|2292.15|2284.85|19
1733816930000|2024-12-10 07:48:50|2292.15|2284.85|2293.15|2285.85|2293.51|2286.21|2292.15|2284.85|7
1733816940000|2024-12-10 07:49:00|2293.07|2285.77|2293.15|2285.85|2293.65|2286.35|2289.5|2282.2|23
1733816950000|2024-12-10 07:49:10|2293.65|2286.35|2292.15|2284.85|2293.75|2286.45|2292.15|2284.85|14
1733816960000|2024-12-10 07:49:20|2292.65|2285.35|2292.4|2285.1|2292.65|2285.35|2292.15|2284.85|3
1733816970000|2024-12-10 07:49:30|2292.15|2284.85|2288.3|2281|2292.4|2285.1|2288.25|2280.95|31
1733816980000|2024-12-10 07:49:40|2288.5|2281.2|2291.15|2283.85|2291.85|2284.55|2288.5|2281.2|11
1733816990000|2024-12-10 07:49:50|2291.65|2284.35|2291.15|2283.85|2291.65|2284.35|2291.15|2283.85|6
1733817000000|2024-12-10 07:50:00|2292.15|2284.85|2292.15|2284.85|2293.15|2285.85|2291.15|2283.85|10
1733817010000|2024-12-10 07:50:10|2293|2285.7|2292.15|2284.85|2293.65|2286.35|2292.15|2284.85|7
1733817020000|2024-12-10 07:50:20|2292.35|2285.05|2293.15|2285.85|2295.65|2288.35|2292.3|2285|17
1733817030000|2024-12-10 07:50:30|2292.65|2285.35|2291.98|2284.68|2292.65|2285.35|2291.15|2283.85|12
1733817040000|2024-12-10 07:50:40|2292.03|2284.73|2292.15|2284.85|2293.15|2285.85|2291.15|2283.85|15
1733817050000|2024-12-10 07:50:50|2292.4|2285.1|2294.65|2287.35|2295.15|2287.85|2292.15|2284.85|17
1733817060000|2024-12-10 07:51:00|2294.4|2287.1|2291.15|2283.85|2294.5|2287.2|2291.15|2283.85|21
1733817070000|2024-12-10 07:51:10|2291.65|2284.35|2291.65|2284.35|2291.65|2284.35|2289.15|2281.85|23
1733817080000|2024-12-10 07:51:20|2291.3|2284|2292|2284.7|2292|2284.7|2291.15|2283.85|14
1733817090000|2024-12-10 07:51:30|2292.69|2285.39|2297.3|2290|2297.31|2290.01|2292.2|2284.9|24
1733817100000|2024-12-10 07:51:40|2297.41|2290.11|2299.15|2291.85|2299.15|2291.85|2296.15|2288.85|25
1733817110000|2024-12-10 07:51:50|2297.65|2290.35|2298.2|2290.9|2298.85|2291.55|2297.1|2289.8|29
1733817120000|2024-12-10 07:52:00|2298.15|2290.85|2300.15|2292.85|2300.65|2293.35|2297.11|2289.81|29
1733817130000|2024-12-10 07:52:10|2301.15|2293.85|2299.15|2291.85|2301.65|2294.35|2299.15|2291.85|11
1733817140000|2024-12-10 07:52:20|2299.5|2292.2|2298.65|2291.35|2300.1|2292.8|2298.15|2290.85|17
1733817150000|2024-12-10 07:52:30|2298.43|2291.13|2296.4|2289.1|2298.5|2291.2|2296.4|2289.1|18
1733817160000|2024-12-10 07:52:40|2296.33|2289.03|2296.15|2288.85|2297|2289.7|2295.25|2287.95|14
1733817170000|2024-12-10 07:52:50|2295.65|2288.35|2296.15|2288.85|2296.15|2288.85|2295.3|2288|11
1733817180000|2024-12-10 07:53:00|2295.65|2288.35|2295.55|2288.25|2296.15|2288.85|2295.3|2288|13
1733817190000|2024-12-10 07:53:10|2295.41|2288.11|2293.25|2285.95|2295.55|2288.25|2293.15|2285.85|19
1733817200000|2024-12-10 07:53:20|2293.3|2286|2291.4|2284.1|2293.65|2286.35|2291.4|2284.1|20
1733817210000|2024-12-10 07:53:30|2291.6|2284.3|2289.55|2282.25|2292.35|2285.05|2289.15|2281.85|22
1733817220000|2024-12-10 07:53:40|2289.8|2282.5|2291.15|2283.85|2291.49|2284.19|2289.3|2282|13
1733817230000|2024-12-10 07:53:50|2291.77|2284.47|2289.9|2282.6|2292.05|2284.75|2289.15|2281.85|16
1733817240000|2024-12-10 07:54:00|2289.62|2282.32|2292.15|2284.85|2292.55|2285.25|2289.62|2282.32|22
1733817250000|2024-12-10 07:54:10|2292.25|2284.95|2293.15|2285.85|2293.15|2285.85|2291.65|2284.35|18
1733817260000|2024-12-10 07:54:20|2293.2|2285.9|2294.15|2286.85|2294.15|2286.85|2293.15|2285.85|7
1733817270000|2024-12-10 07:54:30|2294.1|2286.8|2293.5|2286.2|2294.1|2286.8|2293.15|2285.85|6
1733817280000|2024-12-10 07:54:40|2293.42|2286.12|2294.45|2287.15|2295.4|2288.1|2293.35|2286.05|21
1733817290000|2024-12-10 07:54:50|2294.42|2287.12|2293.15|2285.85|2294.5|2287.2|2293.15|2285.85|18
1733817300000|2024-12-10 07:55:00|2293.25|2285.95|2293.15|2285.85|2293.84|2286.54|2292.3|2285|14
1733817310000|2024-12-10 07:55:10|2293.9|2286.6|2295.4|2288.1|2295.85|2288.55|2293.47|2286.17|20
1733817320000|2024-12-10 07:55:20|2295.52|2288.22|2294.3|2287|2296.3|2289|2294.25|2286.95|16
1733817330000|2024-12-10 07:55:30|2294.25|2286.95|2292.39|2285.09|2294.8|2287.5|2292.39|2285.09|18
1733817340000|2024-12-10 07:55:40|2292.4|2285.1|2295.25|2287.95|2295.25|2287.95|2292.4|2285.1|24
1733817350000|2024-12-10 07:55:50|2295.35|2288.05|2297.15|2289.85|2297.65|2290.35|2295.25|2287.95|26
1733817360000|2024-12-10 07:56:00|2297.65|2290.35|2296.15|2288.85|2297.65|2290.35|2295.25|2287.95|20
1733817370000|2024-12-10 07:56:10|2295.85|2288.55|2295.2|2287.9|2295.85|2288.55|2294.15|2286.85|21
1733817380000|2024-12-10 07:56:20|2295.15|2287.85|2295.15|2287.85|2295.15|2287.85|2295.15|2287.85|1
1733817390000|2024-12-10 07:56:30|2295.3|2288|2295.15|2287.85|2295.85|2288.55|2295.15|2287.85|4
1733817400000|2024-12-10 07:56:40|2295.65|2288.35|2295.75|2288.45|2296.05|2288.75|2294.25|2286.95|17
1733817410000|2024-12-10 07:56:50|2295.15|2287.85|2295.15|2287.85|2296.9|2289.6|2295.15|2287.85|17
1733817420000|2024-12-10 07:57:00|2295.65|2288.35|2294.15|2286.85|2295.65|2288.35|2294.15|2286.85|6
1733817430000|2024-12-10 07:57:10|2293.65|2286.35|2294.41|2287.11|2295.05|2287.75|2293.15|2285.85|18
1733817440000|2024-12-10 07:57:20|2294.55|2287.25|2295.15|2287.85|2295.9|2288.6|2294.15|2286.85|16
1733817450000|2024-12-10 07:57:30|2294.65|2287.35|2295.15|2287.85|2295.15|2287.85|2294.15|2286.85|3
1733817460000|2024-12-10 07:57:40|2295.9|2288.6|2304.15|2296.85|2304.8|2297.5|2295.15|2287.85|11
1733817470000|2024-12-10 07:57:50|2305.15|2297.85|2307.1|2299.8|2307.1|2299.8|2304.15|2296.85|28
1733817480000|2024-12-10 07:58:00|2307.15|2299.85|2307.45|2300.15|2308.05|2300.75|2306.9|2299.6|18
1733817490000|2024-12-10 07:58:10|2308.4|2301.1|2306.95|2299.65|2309.45|2302.15|2306.95|2299.65|32
1733817500000|2024-12-10 07:58:20|2307.05|2299.75|2308.15|2300.85|2309.32|2302.02|2307.05|2299.75|19
1733817510000|2024-12-10 07:58:30|2309.5|2302.2|2308.15|2300.85|2309.65|2302.35|2308.15|2300.85|23
1733817520000|2024-12-10 07:58:40|2308.21|2300.91|2309.5|2302.2|2311.3|2304|2308.15|2300.85|32
1733817530000|2024-12-10 07:58:50|2309.4|2302.1|2308.25|2300.95|2310.2|2302.9|2308.15|2300.85|24
1733817540000|2024-12-10 07:59:00|2308.78|2301.48|2308.15|2300.85|2308.8|2301.5|2307.4|2300.1|21
1733817550000|2024-12-10 07:59:10|2308.85|2301.55|2308.3|2301|2308.95|2301.65|2308.3|2301|17
1733817560000|2024-12-10 07:59:20|2308.15|2300.85|2309.2|2301.9|2309.95|2302.65|2308.15|2300.85|27
1733817570000|2024-12-10 07:59:30|2309.6|2302.3|2309.71|2302.41|2309.85|2302.55|2309.15|2301.85|8
1733817580000|2024-12-10 07:59:40|2309.76|2302.46|2310.98|2303.68|2311.35|2304.05|2309.25|2301.95|20
1733817590000|2024-12-10 07:59:50|2311.35|2304.05|2311.15|2303.85|2311.65|2304.35|2310.6|2303.3|9
1733817600000|2024-12-10 08:00:00|2310.8|2303.5|2310.65|2303.35|2311.65|2304.35|2309.65|2302.35|18
1733817610000|2024-12-10 08:00:10|2310.55|2303.25|2309.15|2301.85|2311.6|2304.3|2308.41|2301.11|21
1733817620000|2024-12-10 08:00:20|2308.4|2301.1|2308.15|2300.85|2309.15|2301.85|2308.15|2300.85|9
1733817630000|2024-12-10 08:00:30|2308.3|2301|2310.36|2303.06|2310.65|2303.35|2308.3|2301|17
1733817640000|2024-12-10 08:00:40|2310.39|2303.09|2308.55|2301.25|2310.5|2303.2|2308.55|2301.25|18
1733817650000|2024-12-10 08:00:50|2308.4|2301.1|2307.34|2300.04|2309.1|2301.8|2307.15|2299.85|17
1733817660000|2024-12-10 08:01:00|2307.65|2300.35|2312.05|2304.75|2312.05|2304.75|2307.15|2299.85|34
1733817670000|2024-12-10 08:01:10|2312.48|2305.18|2310.15|2302.85|2312.62|2305.32|2310.15|2302.85|24
1733817680000|2024-12-10 08:01:20|2310.25|2302.95|2311.15|2303.85|2312.65|2305.35|2310.25|2302.95|15
1733817690000|2024-12-10 08:01:30|2310.8|2303.5|2309.05|2301.75|2311.26|2303.96|2307.6|2300.3|24
1733817700000|2024-12-10 08:01:40|2309.1|2301.8|2309.65|2302.35|2310.2|2302.9|2308.3|2301|23
1733817710000|2024-12-10 08:01:50|2309.15|2301.85|2307.15|2299.85|2309.65|2302.35|2307.15|2299.85|16
1733817720000|2024-12-10 08:02:00|2308.15|2300.85|2311.15|2303.85|2311.75|2304.45|2308.15|2300.85|25
1733817730000|2024-12-10 08:02:10|2312.15|2304.85|2311.15|2303.85|2313.65|2306.35|2311.15|2303.85|22
1733817740000|2024-12-10 08:02:20|2310.65|2303.35|2311.15|2303.85|2312.65|2305.35|2310.15|2302.85|16
1733817750000|2024-12-10 08:02:30|2310.15|2302.85|2308.75|2301.45|2311.15|2303.85|2308.15|2300.85|21
1733817760000|2024-12-10 08:02:40|2309.25|2301.95|2309.65|2302.35|2310.65|2303.35|2309.15|2301.85|23
1733817770000|2024-12-10 08:02:50|2309.15|2301.85|2307.65|2300.35|2309.65|2302.35|2307.15|2299.85|15
1733817780000|2024-12-10 08:03:00|2306.65|2299.35|2307.15|2299.85|2307.65|2300.35|2306.27|2298.97|13
1733817790000|2024-12-10 08:03:10|2307.5|2300.2|2306.1|2298.8|2308.5|2301.2|2305.95|2298.65|16
1733817800000|2024-12-10 08:03:20|2306.15|2298.85|2306.15|2298.85|2307.15|2299.85|2306|2298.7|19
1733817810000|2024-12-10 08:03:30|2306|2298.7|2304.55|2297.25|2306.15|2298.85|2304.21|2296.91|22
1733817820000|2024-12-10 08:03:40|2304.05|2296.75|2299.45|2292.15|2304.05|2296.75|2299.45|2292.15|21
1733817830000|2024-12-10 08:03:50|2299.95|2292.65|2296.3|2289|2300.05|2292.75|2294.8|2287.5|31
1733817840000|2024-12-10 08:04:00|2296.75|2289.45|2294.87|2287.57|2299.05|2291.75|2294.8|2287.5|30
1733817850000|2024-12-10 08:04:10|2295.3|2288|2295.15|2287.85|2296.15|2288.85|2291.95|2284.65|32
1733817860000|2024-12-10 08:04:20|2295.65|2288.35|2293.15|2285.85|2297.65|2290.35|2293.15|2285.85|22
1733817870000|2024-12-10 08:04:30|2293.43|2286.13|2294.65|2287.35|2295.15|2287.85|2292.1|2284.8|23
1733817880000|2024-12-10 08:04:40|2294.7|2287.4|2293.95|2286.65|2294.71|2287.41|2293.95|2286.65|10
1733817890000|2024-12-10 08:04:50|2294.15|2286.85|2298.65|2291.35|2298.65|2291.35|2293.75|2286.45|13
1733817900000|2024-12-10 08:05:00|2298.63|2291.33|2298.65|2291.35|2300.65|2293.35|2296.15|2288.85|32
1733817910000|2024-12-10 08:05:10|2298.15|2290.85|2302.05|2294.75|2302.65|2295.35|2298.15|2290.85|28
1733817920000|2024-12-10 08:05:20|2302.35|2295.05|2306.3|2299|2306.78|2299.48|2301.9|2294.6|29
1733817930000|2024-12-10 08:05:30|2306.45|2299.15|2302.65|2295.35|2307.65|2300.35|2302.05|2294.75|31
1733817940000|2024-12-10 08:05:40|2302.4|2295.1|2299.85|2292.55|2302.65|2295.35|2298.4|2291.1|30
1733817950000|2024-12-10 08:05:50|2300.1|2292.8|2301.15|2293.85|2301.6|2294.3|2299.05|2291.75|20
1733817960000|2024-12-10 08:06:00|2300.65|2293.35|2299.15|2291.85|2301.65|2294.35|2298.65|2291.35|26
1733817970000|2024-12-10 08:06:10|2299.65|2292.35|2300.45|2293.15|2303.65|2296.35|2299.15|2291.85|21
1733817980000|2024-12-10 08:06:20|2300.35|2293.05|2301.15|2293.85|2302.1|2294.8|2300.15|2292.85|18
1733817990000|2024-12-10 08:06:30|2301.65|2294.35|2297.4|2290.1|2301.65|2294.35|2297.15|2289.85|24
1733818000000|2024-12-10 08:06:40|2297.65|2290.35|2297.3|2290|2298.6|2291.3|2296.15|2288.85|26
1733818010000|2024-12-10 08:06:50|2298.4|2291.1|2301.15|2293.85|2302.15|2294.85|2297.9|2290.6|26
1733818020000|2024-12-10 08:07:00|2302.15|2294.85|2305.15|2297.85|2306.15|2298.85|2302.15|2294.85|22
1733818030000|2024-12-10 08:07:10|2304.65|2297.35|2304.15|2296.85|2306.4|2299.1|2303.7|2296.4|21
1733818040000|2024-12-10 08:07:20|2304.34|2297.04|2309.12|2301.82|2309.65|2302.35|2304.3|2297|21
1733818050000|2024-12-10 08:07:30|2309.2|2301.9|2304.15|2296.85|2310.15|2302.85|2303.15|2295.85|35
1733818060000|2024-12-10 08:07:40|2304.25|2296.95|2301.65|2294.35|2305.65|2298.35|2301.56|2294.26|32
1733818070000|2024-12-10 08:07:50|2301.75|2294.45|2300.74|2293.44|2304.65|2297.35|2300.15|2292.85|30
1733818080000|2024-12-10 08:08:00|2300.79|2293.49|2294.35|2287.05|2301.15|2293.85|2293.8|2286.5|37
1733818090000|2024-12-10 08:08:10|2293.6|2286.3|2295.95|2288.65|2296.53|2289.23|2292.1|2284.8|39
1733818100000|2024-12-10 08:08:20|2296|2288.7|2296.3|2289|2297.65|2290.35|2295.46|2288.16|29
1733818110000|2024-12-10 08:08:30|2296.25|2288.95|2290.9|2283.6|2297.1|2289.8|2290.9|2283.6|29
1733818120000|2024-12-10 08:08:40|2292|2284.7|2293.15|2285.85|2293.15|2285.85|2290.15|2282.85|27
1733818130000|2024-12-10 08:08:50|2292.65|2285.35|2288.85|2281.55|2292.65|2285.35|2288.85|2281.55|20
1733818140000|2024-12-10 08:09:00|2288.9|2281.6|2290.15|2282.85|2291.41|2284.11|2287.78|2280.48|32
1733818150000|2024-12-10 08:09:10|2290.65|2283.35|2288.24|2280.94|2290.65|2283.35|2288|2280.7|33
1733818160000|2024-12-10 08:09:20|2288.25|2280.95|2287.15|2279.85|2289.95|2282.65|2287.15|2279.85|30
1733818170000|2024-12-10 08:09:30|2287.65|2280.35|2286.9|2279.6|2288.45|2281.15|2285.95|2278.65|27
1733818180000|2024-12-10 08:09:40|2287|2279.7|2288.95|2281.65|2288.95|2281.65|2286.15|2278.85|20
1733818190000|2024-12-10 08:09:50|2289.15|2281.85|2288.75|2281.45|2289.15|2281.85|2287.13|2279.83|31
1733818200000|2024-12-10 08:10:00|2288.7|2281.4|2290|2282.7|2290.45|2283.15|2288.43|2281.13|31
1733818210000|2024-12-10 08:10:10|2290.15|2282.85|2290.75|2283.45|2292.45|2285.15|2289.15|2281.85|25
1733818220000|2024-12-10 08:10:20|2290.65|2283.35|2286.15|2278.85|2291.6|2284.3|2286.1|2278.8|30
1733818230000|2024-12-10 08:10:30|2286.05|2278.75|2284.95|2277.65|2286.35|2279.05|2283.04|2275.74|31
1733818240000|2024-12-10 08:10:40|2284.65|2277.35|2286.1|2278.8|2287.15|2279.85|2284.65|2277.35|18
1733818250000|2024-12-10 08:10:50|2286.15|2278.85|2282.21|2274.91|2286.15|2278.85|2282.21|2274.91|17
1733818260000|2024-12-10 08:11:00|2282.15|2274.85|2280.8|2273.5|2284.45|2277.15|2280.8|2273.5|32
1733818270000|2024-12-10 08:11:10|2280.65|2273.35|2281.35|2274.05|2282.55|2275.25|2280.15|2272.85|28
1733818280000|2024-12-10 08:11:20|2281.65|2274.35|2281.4|2274.1|2282.7|2275.4|2279.95|2272.65|30
1733818290000|2024-12-10 08:11:30|2281.65|2274.35|2283.8|2276.5|2283.8|2276.5|2281.15|2273.85|26
1733818300000|2024-12-10 08:11:40|2284.23|2276.93|2282.8|2275.5|2284.3|2277|2281.95|2274.65|32
1733818310000|2024-12-10 08:11:50|2282.75|2275.45|2281.25|2273.95|2283.2|2275.9|2281.15|2273.85|24
1733818320000|2024-12-10 08:12:00|2280.65|2273.35|2281.15|2273.85|2281.65|2274.35|2278.05|2270.75|29
1733818330000|2024-12-10 08:12:10|2281.25|2273.95|2281.15|2273.85|2282.15|2274.85|2280.05|2272.75|19
1733818340000|2024-12-10 08:12:20|2281.65|2274.35|2283.15|2275.85|2284.29|2276.99|2281.65|2274.35|24
1733818350000|2024-12-10 08:12:30|2282.85|2275.55|2281.65|2274.35|2283.5|2276.2|2281.05|2273.75|28
1733818360000|2024-12-10 08:12:40|2282.15|2274.85|2283.15|2275.85|2283.6|2276.3|2281.15|2273.85|33
1733818370000|2024-12-10 08:12:50|2282.65|2275.35|2283|2275.7|2283.4|2276.1|2282.1|2274.8|23
1733818380000|2024-12-10 08:13:00|2282.9|2275.6|2281.24|2273.94|2282.9|2275.6|2280.15|2272.85|22
1733818390000|2024-12-10 08:13:10|2281.6|2274.3|2283.15|2275.85|2283.65|2276.35|2280.25|2272.95|31
1733818400000|2024-12-10 08:13:20|2283.65|2276.35|2282|2274.7|2283.65|2276.35|2281.85|2274.55|19
1733818410000|2024-12-10 08:13:30|2282.05|2274.75|2283.15|2275.85|2284.9|2277.6|2281.15|2273.85|30
1733818420000|2024-12-10 08:13:40|2283.2|2275.9|2281.8|2274.5|2283.35|2276.05|2281.7|2274.4|27
1733818430000|2024-12-10 08:13:50|2282|2274.7|2280.33|2273.03|2282.1|2274.8|2279.55|2272.25|21
1733818440000|2024-12-10 08:14:00|2280.45|2273.15|2283.55|2276.25|2283.6|2276.3|2280.4|2273.1|30
1733818450000|2024-12-10 08:14:10|2283.1|2275.8|2281.05|2273.75|2284.65|2277.35|2281.05|2273.75|28
1733818460000|2024-12-10 08:14:20|2280.13|2272.83|2281.42|2274.12|2282.3|2275|2280|2272.7|32
1733818470000|2024-12-10 08:14:30|2281.47|2274.17|2282.15|2274.85|2284.01|2276.71|2281.15|2273.85|30
1733818480000|2024-12-10 08:14:40|2282.13|2274.83|2281.61|2274.31|2283.6|2276.3|2281.61|2274.31|31
1733818490000|2024-12-10 08:14:50|2281.55|2274.25|2281.2|2273.9|2281.6|2274.3|2280.55|2273.25|27
1733818500000|2024-12-10 08:15:00|2281.27|2273.97|2282.8|2275.5|2284|2276.7|2281.05|2273.75|30
1733818510000|2024-12-10 08:15:10|2282.85|2275.55|2282.97|2275.67|2284.15|2276.85|2281.15|2273.85|37
1733818520000|2024-12-10 08:15:20|2282.65|2275.35|2284.93|2277.63|2286|2278.7|2282.52|2275.22|37
1733818530000|2024-12-10 08:15:30|2284.94|2277.64|2286.3|2279|2286.65|2279.35|2284.48|2277.18|36
1733818540000|2024-12-10 08:15:40|2287.35|2280.05|2287.2|2279.9|2288.3|2281|2286.15|2278.85|32
1733818550000|2024-12-10 08:15:50|2287.8|2280.5|2286.95|2279.65|2289.05|2281.75|2286.2|2278.9|29
1733818560000|2024-12-10 08:16:00|2287|2279.7|2284.25|2276.95|2287.15|2279.85|2284.15|2276.85|31
1733818570000|2024-12-10 08:16:10|2284.3|2277|2284.65|2277.35|2286.65|2279.35|2283.32|2276.02|37
1733818580000|2024-12-10 08:16:20|2284.9|2277.6|2284.75|2277.45|2285.4|2278.1|2283.85|2276.55|30
1733818590000|2024-12-10 08:16:30|2285.2|2277.9|2283.1|2275.8|2285.3|2278|2282.28|2274.98|34
1733818600000|2024-12-10 08:16:40|2283.15|2275.85|2282.14|2274.84|2284.04|2276.74|2281.15|2273.85|32
1733818610000|2024-12-10 08:16:50|2282.22|2274.92|2281.15|2273.85|2282.95|2275.65|2281.15|2273.85|33
1733818620000|2024-12-10 08:17:00|2281|2273.7|2287.05|2279.75|2287.6|2280.3|2280.95|2273.65|35
1733818630000|2024-12-10 08:17:10|2287.7|2280.4|2286.15|2278.85|2287.7|2280.4|2283.85|2276.55|30
1733818640000|2024-12-10 08:17:20|2285.85|2278.55|2284.05|2276.75|2286.15|2278.85|2284.05|2276.75|22
1733818650000|2024-12-10 08:17:30|2283.93|2276.63|2283.5|2276.2|2284.45|2277.15|2283|2275.7|31
1733818660000|2024-12-10 08:17:40|2283.66|2276.36|2283.15|2275.85|2284.1|2276.8|2283.1|2275.8|28
1733818670000|2024-12-10 08:17:50|2283.2|2275.9|2286.35|2279.05|2286.35|2279.05|2283.2|2275.9|26
1733818680000|2024-12-10 08:18:00|2286.25|2278.95|2289.36|2282.06|2289.91|2282.61|2286.15|2278.85|30
1733818690000|2024-12-10 08:18:10|2289.44|2282.14|2287.25|2279.95|2289.65|2282.35|2287.25|2279.95|26
1733818700000|2024-12-10 08:18:20|2286.55|2279.25|2287.2|2279.9|2288.15|2280.85|2286.55|2279.25|25
1733818710000|2024-12-10 08:18:30|2286.75|2279.45|2286.75|2279.45|2287.1|2279.8|2285.95|2278.65|29
1733818720000|2024-12-10 08:18:40|2286.2|2278.9|2285.2|2277.9|2286.65|2279.35|2285.15|2277.85|16
1733818730000|2024-12-10 08:18:50|2285.15|2277.85|2286.15|2278.85|2286.15|2278.85|2285.1|2277.8|6
1733818740000|2024-12-10 08:19:00|2285.75|2278.45|2287.15|2279.85|2287.15|2279.85|2284.25|2276.95|28
1733818750000|2024-12-10 08:19:10|2286.85|2279.55|2282.1|2274.8|2286.85|2279.55|2282|2274.7|27
1733818760000|2024-12-10 08:19:20|2281.48|2274.18|2278.4|2271.1|2281.48|2274.18|2277|2269.7|31
1733818770000|2024-12-10 08:19:30|2278.45|2271.15|2279.23|2271.93|2280.5|2273.2|2277.6|2270.3|37
1733818780000|2024-12-10 08:19:40|2279.06|2271.76|2279.1|2271.8|2280.35|2273.05|2278.95|2271.65|29
1733818790000|2024-12-10 08:19:50|2279.15|2271.85|2279|2271.7|2282.65|2275.35|2278.8|2271.5|26
1733818800000|2024-12-10 08:20:00|2279.5|2272.2|2277.65|2270.35|2279.7|2272.4|2277.15|2269.85|27
1733818810000|2024-12-10 08:20:10|2277.15|2269.85|2280.3|2273|2280.3|2273|2274.85|2267.55|36
1733818820000|2024-12-10 08:20:20|2281.05|2273.75|2286.85|2279.55|2286.9|2279.6|2281.05|2273.75|37
1733818830000|2024-12-10 08:20:30|2286.8|2279.5|2291.2|2283.9|2291.2|2283.9|2286.75|2279.45|30
1733818840000|2024-12-10 08:20:40|2291.93|2284.63|2295.49|2288.19|2295.49|2288.19|2291.93|2284.63|21
1733818850000|2024-12-10 08:20:50|2297.06|2289.76|2301.4|2294.1|2301.4|2294.1|2296.25|2288.95|37
1733818860000|2024-12-10 08:21:00|2300.5|2293.2|2294.1|2286.8|2301.56|2294.26|2293.65|2286.35|32
1733818870000|2024-12-10 08:21:10|2294.25|2286.95|2293.93|2286.63|2294.65|2287.35|2293.25|2285.95|29
1733818880000|2024-12-10 08:21:20|2293.35|2286.05|2303.48|2296.18|2303.51|2296.21|2293.15|2285.85|28
1733818890000|2024-12-10 08:21:30|2303.45|2296.15|2309.15|2301.85|2310.34|2303.04|2302.15|2294.85|27
1733818900000|2024-12-10 08:21:40|2310.15|2302.85|2311.28|2303.98|2312.65|2305.35|2308.15|2300.85|29
1733818910000|2024-12-10 08:21:50|2310.15|2302.85|2310.65|2303.35|2310.9|2303.6|2309.15|2301.85|24
1733818920000|2024-12-10 08:22:00|2310.15|2302.85|2313.76|2306.46|2316.15|2308.85|2309.15|2301.85|31
1733818930000|2024-12-10 08:22:10|2313.15|2305.85|2316.15|2308.85|2316.53|2309.23|2313.15|2305.85|17
1733818940000|2024-12-10 08:22:20|2316.3|2309|2317.65|2310.35|2317.65|2310.35|2316.15|2308.85|23
1733818950000|2024-12-10 08:22:30|2317.34|2310.04|2316.25|2308.95|2319.65|2312.35|2316.15|2308.85|30
1733818960000|2024-12-10 08:22:40|2314.23|2306.93|2316.15|2308.85|2317.65|2310.35|2314.23|2306.93|15
1733818970000|2024-12-10 08:22:50|2317.15|2309.85|2314.15|2306.85|2317.65|2310.35|2313.15|2305.85|14
1733818980000|2024-12-10 08:23:00|2313.15|2305.85|2325.15|2317.85|2325.75|2318.45|2313.15|2305.85|24
1733818990000|2024-12-10 08:23:10|2325.5|2318.2|2328.06|2320.76|2328.65|2321.35|2325.5|2318.2|20
1733819000000|2024-12-10 08:23:20|2328.15|2320.85|2331.65|2324.35|2331.65|2324.35|2328.15|2320.85|20
1733819010000|2024-12-10 08:23:30|2331.34|2324.04|2334.65|2327.35|2335.15|2327.85|2330.15|2322.85|20
1733819020000|2024-12-10 08:23:40|2334.15|2326.85|2332.65|2325.35|2335.15|2327.85|2331.15|2323.85|19
1733819030000|2024-12-10 08:23:50|2332.15|2324.85|2330.65|2323.35|2332.15|2324.85|2329.15|2321.85|17
1733819040000|2024-12-10 08:24:00|2329.15|2321.85|2327.15|2319.85|2330.15|2322.85|2327.15|2319.85|14
1733819050000|2024-12-10 08:24:10|2326.65|2319.35|2326.15|2318.85|2327.15|2319.85|2325.15|2317.85|14
1733819060000|2024-12-10 08:24:20|2326.4|2319.1|2325.65|2318.35|2327.65|2320.35|2325.15|2317.85|11
1733819070000|2024-12-10 08:24:30|2325.15|2317.85|2323.15|2315.85|2325.65|2318.35|2322.15|2314.85|17
1733819080000|2024-12-10 08:24:40|2322.65|2315.35|2323.15|2315.85|2323.65|2316.35|2322.15|2314.85|8
1733819090000|2024-12-10 08:24:50|2322.15|2314.85|2321.15|2313.85|2322.15|2314.85|2320.15|2312.85|16
1733819100000|2024-12-10 08:25:00|2320.65|2313.35|2321.15|2313.85|2321.65|2314.35|2320.15|2312.85|18
1733819110000|2024-12-10 08:25:10|2320.15|2312.85|2321.35|2314.05|2323.15|2315.85|2320.15|2312.85|16
1733819120000|2024-12-10 08:25:20|2322.07|2314.77|2321.15|2313.85|2324.15|2316.85|2321.15|2313.85|20
1733819130000|2024-12-10 08:25:30|2321.65|2314.35|2332.72|2325.42|2334.9|2327.6|2321.15|2313.85|33
1733819140000|2024-12-10 08:25:40|2332.05|2324.75|2331.65|2324.35|2334.15|2326.85|2331.15|2323.85|29
1733819150000|2024-12-10 08:25:50|2331.15|2323.85|2330.65|2323.35|2331.65|2324.35|2330.15|2322.85|20
1733819160000|2024-12-10 08:26:00|2330.15|2322.85|2332.15|2324.85|2332.5|2325.2|2330.15|2322.85|20
1733819170000|2024-12-10 08:26:10|2331.15|2323.85|2331.15|2323.85|2332.55|2325.25|2330.9|2323.6|12
1733819180000|2024-12-10 08:26:20|2330.15|2322.85|2330.15|2322.85|2331.44|2324.14|2329.15|2321.85|15
1733819190000|2024-12-10 08:26:30|2330.3|2323|2329.15|2321.85|2332.05|2324.75|2329.15|2321.85|13
1733819200000|2024-12-10 08:26:40|2329.65|2322.35|2331.3|2324|2331.3|2324|2329.15|2321.85|15
1733819210000|2024-12-10 08:26:50|2331.99|2324.69|2332.6|2325.3|2333.06|2325.76|2331.99|2324.69|13
1733819220000|2024-12-10 08:27:00|2332.15|2324.85|2330.15|2322.85|2333.1|2325.8|2330.15|2322.85|16
1733819230000|2024-12-10 08:27:10|2330.25|2322.95|2330.15|2322.85|2331.65|2324.35|2330.15|2322.85|14
1733819240000|2024-12-10 08:27:20|2331.15|2323.85|2329.13|2321.83|2331.15|2323.85|2328.9|2321.6|20
1733819250000|2024-12-10 08:27:30|2328.13|2320.83|2330.8|2323.5|2330.8|2323.5|2327.9|2320.6|22
1733819260000|2024-12-10 08:27:40|2331.13|2323.83|2334.3|2327|2334.3|2327|2329.9|2322.6|26
1733819270000|2024-12-10 08:27:50|2333.86|2326.56|2334.9|2327.6|2334.9|2327.6|2333.05|2325.75|26
1733819280000|2024-12-10 08:28:00|2334.62|2327.32|2337.22|2329.92|2337.22|2329.92|2334.15|2326.85|23
1733819290000|2024-12-10 08:28:10|2337.45|2330.15|2337.65|2330.35|2337.85|2330.55|2337.15|2329.85|25
1733819300000|2024-12-10 08:28:20|2337.47|2330.17|2336.5|2329.2|2338.65|2331.35|2336.15|2328.85|23
1733819310000|2024-12-10 08:28:30|2336.66|2329.36|2336.65|2329.35|2337.4|2330.1|2336.15|2328.85|20
1733819320000|2024-12-10 08:28:40|2336.15|2328.85|2339.05|2331.75|2339.55|2332.25|2336.15|2328.85|21
1733819330000|2024-12-10 08:28:50|2338.86|2331.56|2338.65|2331.35|2339.39|2332.09|2338.15|2330.85|21
1733819340000|2024-12-10 08:29:00|2338.15|2330.85|2336.15|2328.85|2338.65|2331.35|2336.05|2328.75|19
1733819350000|2024-12-10 08:29:10|2335.65|2328.35|2333.19|2325.89|2336.33|2329.03|2332.15|2324.85|19
1733819360000|2024-12-10 08:29:20|2332.28|2324.98|2326.65|2319.35|2332.65|2325.35|2326.15|2318.85|24
1733819370000|2024-12-10 08:29:30|2326.43|2319.13|2327.65|2320.35|2328.05|2320.75|2326.15|2318.85|20
1733819380000|2024-12-10 08:29:40|2327.15|2319.85|2325.65|2318.35|2327.65|2320.35|2324.15|2316.85|28
1733819390000|2024-12-10 08:29:50|2325.34|2318.04|2326.25|2318.95|2326.65|2319.35|2325.15|2317.85|29
1733819400000|2024-12-10 08:30:00|2325.15|2317.85|2327.15|2319.85|2329.15|2321.85|2325.15|2317.85|29
1733819410000|2024-12-10 08:30:10|2327.65|2320.35|2325.15|2317.85|2327.65|2320.35|2325|2317.7|20
1733819420000|2024-12-10 08:30:20|2325.25|2317.95|2326.15|2318.85|2326.65|2319.35|2324.15|2316.85|24
1733819430000|2024-12-10 08:30:30|2327.1|2319.8|2326.1|2318.8|2328.15|2320.85|2326.1|2318.8|19
1733819440000|2024-12-10 08:30:40|2326.15|2318.85|2330.27|2322.97|2331.25|2323.95|2326.15|2318.85|31
1733819450000|2024-12-10 08:30:50|2329.15|2321.85|2327.15|2319.85|2329.15|2321.85|2326.15|2318.85|8
1733819460000|2024-12-10 08:31:00|2326.65|2319.35|2326.15|2318.85|2328|2320.7|2326.1|2318.8|17
1733819470000|2024-12-10 08:31:10|2326.65|2319.35|2329.15|2321.85|2330.7|2323.4|2326.65|2319.35|24
1733819480000|2024-12-10 08:31:20|2328.65|2321.35|2327.35|2320.05|2328.65|2321.35|2326.05|2318.75|19
1733819490000|2024-12-10 08:31:30|2327.45|2320.15|2326.21|2318.91|2327.45|2320.15|2326.15|2318.85|14
1733819500000|2024-12-10 08:31:40|2326.02|2318.72|2324.15|2316.85|2326.02|2318.72|2323.15|2315.85|25
1733819510000|2024-12-10 08:31:50|2323.95|2316.65|2324.15|2316.85|2325.2|2317.9|2323.95|2316.65|9
1733819520000|2024-12-10 08:32:00|2323.15|2315.85|2320.15|2312.85|2323.95|2316.65|2320.15|2312.85|15
1733819530000|2024-12-10 08:32:10|2320.3|2313|2323.2|2315.9|2323.45|2316.15|2320.3|2313|22
1733819540000|2024-12-10 08:32:20|2323.08|2315.78|2321.15|2313.85|2323.08|2315.78|2320.15|2312.85|19
1733819550000|2024-12-10 08:32:30|2320.95|2313.65|2321|2313.7|2321.65|2314.35|2320.15|2312.85|18
1733819560000|2024-12-10 08:32:40|2321.1|2313.8|2323.15|2315.85|2323.15|2315.85|2321.1|2313.8|13
1733819570000|2024-12-10 08:32:50|2322.65|2315.35|2321.65|2314.35|2323.1|2315.8|2321.15|2313.85|10
1733819580000|2024-12-10 08:33:00|2321.4|2314.1|2321.95|2314.65|2322.15|2314.85|2320|2312.7|25
1733819590000|2024-12-10 08:33:10|2322.15|2314.85|2321.65|2314.35|2322.65|2315.35|2321.15|2313.85|23
1733819600000|2024-12-10 08:33:20|2321.15|2313.85|2315.15|2307.85|2321.15|2313.85|2314.7|2307.4|30
1733819610000|2024-12-10 08:33:30|2315.5|2308.2|2316.45|2309.15|2318.25|2310.95|2315.15|2307.85|26
1733819620000|2024-12-10 08:33:40|2316.15|2308.85|2315.65|2308.35|2316.65|2309.35|2315.15|2307.85|25
1733819630000|2024-12-10 08:33:50|2315.15|2307.85|2314.65|2307.35|2315.65|2308.35|2313.45|2306.15|14
1733819640000|2024-12-10 08:34:00|2314.15|2306.85|2313.15|2305.85|2314.65|2307.35|2311.9|2304.6|27
1733819650000|2024-12-10 08:34:10|2312.95|2305.65|2312.65|2305.35|2313.1|2305.8|2312.15|2304.85|23
1733819660000|2024-12-10 08:34:20|2312.15|2304.85|2314.65|2307.35|2314.65|2307.35|2312.15|2304.85|18
1733819670000|2024-12-10 08:34:30|2314.15|2306.85|2316.15|2308.85|2317.36|2310.06|2314.15|2306.85|16
1733819680000|2024-12-10 08:34:40|2316.3|2309|2317.15|2309.85|2317.65|2310.35|2316.15|2308.85|9
1733819690000|2024-12-10 08:34:50|2317.25|2309.95|2316.15|2308.85|2318.15|2310.85|2316.15|2308.85|11
1733819700000|2024-12-10 08:35:00|2315.65|2308.35|2319.65|2312.35|2323.4|2316.1|2315.65|2308.35|31
1733819710000|2024-12-10 08:35:10|2319.15|2311.85|2317.15|2309.85|2319.4|2312.1|2317.15|2309.85|22
1733819720000|2024-12-10 08:35:20|2318.37|2311.07|2315.65|2308.35|2318.37|2311.07|2315.15|2307.85|12
1733819730000|2024-12-10 08:35:30|2315.15|2307.85|2315.15|2307.85|2315.65|2308.35|2314.6|2307.3|13
1733819740000|2024-12-10 08:35:40|2314.85|2307.55|2316.15|2308.85|2316.65|2309.35|2314.85|2307.55|11
1733819750000|2024-12-10 08:35:50|2315.85|2308.55|2315.65|2308.35|2316.45|2309.15|2315.15|2307.85|10
1733819760000|2024-12-10 08:36:00|2315.15|2307.85|2316.15|2308.85|2317.3|2310|2315.15|2307.85|16
1733819770000|2024-12-10 08:36:10|2315.15|2307.85|2312.5|2305.2|2315.65|2308.35|2312.15|2304.85|16
1733819780000|2024-12-10 08:36:20|2312.65|2305.35|2315.57|2308.27|2316.28|2308.98|2312.65|2305.35|16
1733819790000|2024-12-10 08:36:30|2316.15|2308.85|2312.65|2305.35|2316.15|2308.85|2312.15|2304.85|26
1733819800000|2024-12-10 08:36:40|2312.15|2304.85|2314.15|2306.85|2314.65|2307.35|2311.15|2303.85|17
1733819810000|2024-12-10 08:36:50|2314|2306.7|2312.23|2304.93|2314.65|2307.35|2312.15|2304.85|21
1733819820000|2024-12-10 08:37:00|2312.15|2304.85|2311.65|2304.35|2312.65|2305.35|2310.55|2303.25|23
1733819830000|2024-12-10 08:37:10|2311.15|2303.85|2310.15|2302.85|2311.15|2303.85|2309.45|2302.15|22
1733819840000|2024-12-10 08:37:20|2310.65|2303.35|2311.15|2303.85|2311.55|2304.25|2309.15|2301.85|22
1733819850000|2024-12-10 08:37:30|2311.65|2304.35|2315.15|2307.85|2315.2|2307.9|2311.65|2304.35|16
1733819860000|2024-12-10 08:37:40|2314.15|2306.85|2311.15|2303.85|2314.65|2307.35|2311.15|2303.85|18
1733819870000|2024-12-10 08:37:50|2311.5|2304.2|2313.65|2306.35|2313.65|2306.35|2311.5|2304.2|9
1733819880000|2024-12-10 08:38:00|2313.15|2305.85|2315.15|2307.85|2316.43|2309.13|2313.15|2305.85|23
1733819890000|2024-12-10 08:38:10|2315.45|2308.15|2318.15|2310.85|2318.65|2311.35|2315.45|2308.15|10
1733819900000|2024-12-10 08:38:20|2317.65|2310.35|2314.15|2306.85|2317.65|2310.35|2314.15|2306.85|22
1733819910000|2024-12-10 08:38:30|2313.85|2306.55|2315.15|2307.85|2315.95|2308.65|2313.55|2306.25|18
1733819920000|2024-12-10 08:38:40|2315.98|2308.68|2315.75|2308.45|2318.56|2311.26|2315|2307.7|22
1733819930000|2024-12-10 08:38:50|2315.25|2307.95|2319.25|2311.95|2319.25|2311.95|2315.25|2307.95|28
1733819940000|2024-12-10 08:39:00|2319.35|2312.05|2318.15|2310.85|2321.22|2313.92|2318.15|2310.85|20
1733819950000|2024-12-10 08:39:10|2317.9|2310.6|2315.15|2307.85|2317.9|2310.6|2314.8|2307.5|9
1733819960000|2024-12-10 08:39:20|2315.3|2308|2316.07|2308.77|2316.45|2309.15|2315.15|2307.85|23
1733819970000|2024-12-10 08:39:30|2315.65|2308.35|2316.15|2308.85|2317.15|2309.85|2315.15|2307.85|23
1733819980000|2024-12-10 08:39:40|2316.1|2308.8|2317.15|2309.85|2318.15|2310.85|2316.1|2308.8|10
1733819990000|2024-12-10 08:39:50|2316.65|2309.35|2315.3|2308|2316.95|2309.65|2315.25|2307.95|23
1733820000000|2024-12-10 08:40:00|2315.15|2307.85|2311.65|2304.35|2316.15|2308.85|2310.99|2303.69|27
1733820010000|2024-12-10 08:40:10|2311.75|2304.45|2310.65|2303.35|2312.75|2305.45|2310.15|2302.85|29
1733820020000|2024-12-10 08:40:20|2309.65|2302.35|2311.65|2304.35|2311.8|2304.5|2309.15|2301.85|22
1733820030000|2024-12-10 08:40:30|2311.15|2303.85|2308.65|2301.35|2311.65|2304.35|2308.65|2301.35|14
1733820040000|2024-12-10 08:40:40|2307.5|2300.2|2305.35|2298.05|2308.15|2300.85|2305.15|2297.85|23
1733820050000|2024-12-10 08:40:50|2306.39|2299.09|2307.65|2300.35|2307.65|2300.35|2306.15|2298.85|13
1733820060000|2024-12-10 08:41:00|2307.15|2299.85|2306.65|2299.35|2307.65|2300.35|2305.15|2297.85|17
1733820070000|2024-12-10 08:41:10|2306.39|2299.09|2305.15|2297.85|2306.65|2299.35|2305.15|2297.85|10
1733820080000|2024-12-10 08:41:20|2305.5|2298.2|2307.15|2299.85|2307.65|2300.35|2305.5|2298.2|16
1733820090000|2024-12-10 08:41:30|2307.65|2300.35|2308.15|2300.85|2309.1|2301.8|2307.65|2300.35|5
1733820100000|2024-12-10 08:41:40|2308.05|2300.75|2307.15|2299.85|2308.25|2300.95|2307.15|2299.85|13
1733820110000|2024-12-10 08:41:50|2307.65|2300.35|2307.65|2300.35|2308.15|2300.85|2307.15|2299.85|10
1733820120000|2024-12-10 08:42:00|2307.15|2299.85|2311.65|2304.35|2311.65|2304.35|2306.15|2298.85|22
1733820130000|2024-12-10 08:42:10|2311.15|2303.85|2311.15|2303.85|2312.15|2304.85|2309.85|2302.55|26
1733820140000|2024-12-10 08:42:20|2311.25|2303.95|2310.65|2303.35|2312.15|2304.85|2309.65|2302.35|20
1733820150000|2024-12-10 08:42:30|2310.15|2302.85|2310.23|2302.93|2310.23|2302.93|2309.15|2301.85|6
1733820160000|2024-12-10 08:42:40|2309.71|2302.41|2310.15|2302.85|2311.15|2303.85|2309.71|2302.41|12
1733820170000|2024-12-10 08:42:50|2309.72|2302.42|2308.65|2301.35|2309.72|2302.42|2308.65|2301.35|6
1733820180000|2024-12-10 08:43:00|2308.15|2300.85|2310.36|2303.06|2310.36|2303.06|2307.65|2300.35|23
1733820190000|2024-12-10 08:43:10|2310.5|2303.2|2309.15|2301.85|2310.5|2303.2|2309.15|2301.85|10
1733820200000|2024-12-10 08:43:20|2309.4|2302.1|2313.15|2305.85|2313.62|2306.32|2309.4|2302.1|20
1733820210000|2024-12-10 08:43:30|2312.65|2305.35|2311.15|2303.85|2313.25|2305.95|2311.15|2303.85|15
1733820220000|2024-12-10 08:43:40|2310.15|2302.85|2309.15|2301.85|2311.15|2303.85|2309.15|2301.85|18
1733820230000|2024-12-10 08:43:50|2308.65|2301.35|2308.65|2301.35|2308.65|2301.35|2307.9|2300.6|8
1733820240000|2024-12-10 08:44:00|2308.63|2301.33|2309.15|2301.85|2309.65|2302.35|2308.15|2300.85|11
1733820250000|2024-12-10 08:44:10|2309.25|2301.95|2310.45|2303.15|2310.65|2303.35|2309.15|2301.85|15
1733820260000|2024-12-10 08:44:20|2310.65|2303.35|2310.25|2302.95|2310.65|2303.35|2309.15|2301.85|25
1733820270000|2024-12-10 08:44:30|2311.15|2303.85|2308.65|2301.35|2311.51|2304.21|2308.65|2301.35|21
1733820280000|2024-12-10 08:44:40|2308.72|2301.42|2306.15|2298.85|2308.72|2301.42|2305.15|2297.85|20
1733820290000|2024-12-10 08:44:50|2306.95|2299.65|2308.15|2300.85|2308.6|2301.3|2306.3|2299|17
1733820300000|2024-12-10 08:45:00|2307.65|2300.35|2306.8|2299.5|2310.04|2302.74|2306.2|2298.9|26
1733820310000|2024-12-10 08:45:10|2306.3|2299|2309.15|2301.85|2309.35|2302.05|2306.28|2298.98|29
1733820320000|2024-12-10 08:45:20|2309.3|2302|2311.8|2304.5|2311.8|2304.5|2308.4|2301.1|29
1733820330000|2024-12-10 08:45:30|2311.9|2304.6|2310.15|2302.85|2312.3|2305|2310.15|2302.85|17
1733820340000|2024-12-10 08:45:40|2310.65|2303.35|2311.04|2303.74|2311.04|2303.74|2308.15|2300.85|24
1733820350000|2024-12-10 08:45:50|2311.14|2303.84|2311.15|2303.85|2311.55|2304.25|2309.4|2302.1|17
1733820360000|2024-12-10 08:46:00|2310.4|2303.1|2310.65|2303.35|2310.65|2303.35|2309.15|2301.85|17
1733820370000|2024-12-10 08:46:10|2310.15|2302.85|2312.65|2305.35|2312.84|2305.54|2310.15|2302.85|19
1733820380000|2024-12-10 08:46:20|2312.15|2304.85|2314.15|2306.85|2315.25|2307.95|2312.15|2304.85|15
1733820390000|2024-12-10 08:46:30|2314.5|2307.2|2315.5|2308.2|2315.5|2308.2|2312.15|2304.85|24
1733820400000|2024-12-10 08:46:40|2315.6|2308.3|2316.55|2309.25|2316.55|2309.25|2314.15|2306.85|20
1733820410000|2024-12-10 08:46:50|2316.05|2308.75|2313.46|2306.16|2316.05|2308.75|2313.15|2305.85|22
1733820420000|2024-12-10 08:47:00|2313.15|2305.85|2315.65|2308.35|2316.22|2308.92|2312.15|2304.85|29
1733820430000|2024-12-10 08:47:10|2315.15|2307.85|2318.91|2311.61|2319.55|2312.25|2315.15|2307.85|28
1733820440000|2024-12-10 08:47:20|2319.05|2311.75|2320.15|2312.85|2323.15|2315.85|2319.05|2311.75|27
1733820450000|2024-12-10 08:47:30|2318.35|2311.05|2317.5|2310.2|2319|2311.7|2315.15|2307.85|34
1733820460000|2024-12-10 08:47:40|2317.44|2310.14|2316.55|2309.25|2319.05|2311.75|2316.15|2308.85|29
1733820470000|2024-12-10 08:47:50|2316.6|2309.3|2317.45|2310.15|2318.65|2311.35|2316.15|2308.85|32
1733820480000|2024-12-10 08:48:00|2317.35|2310.05|2316.47|2309.17|2318.15|2310.85|2316.15|2308.85|14
1733820490000|2024-12-10 08:48:10|2316.53|2309.23|2316.8|2309.5|2317.4|2310.1|2314.15|2306.85|30
1733820500000|2024-12-10 08:48:20|2317|2309.7|2317.15|2309.85|2317.65|2310.35|2315.15|2307.85|20
1733820510000|2024-12-10 08:48:30|2316.9|2309.6|2319.05|2311.75|2319.65|2312.35|2316.15|2308.85|16
1733820520000|2024-12-10 08:48:40|2319.1|2311.8|2319.15|2311.85|2319.75|2312.45|2318.15|2310.85|22
1733820530000|2024-12-10 08:48:50|2318.15|2310.85|2318.15|2310.85|2319.65|2312.35|2317.4|2310.1|15
1733820540000|2024-12-10 08:49:00|2317.65|2310.35|2322.1|2314.8|2322.4|2315.1|2317.45|2310.15|27
1733820550000|2024-12-10 08:49:10|2322.75|2315.45|2322.6|2315.3|2324.15|2316.85|2322.15|2314.85|14
1733820560000|2024-12-10 08:49:20|2322.24|2314.94|2322.9|2315.6|2323.15|2315.85|2321.44|2314.14|20
1733820570000|2024-12-10 08:49:30|2323|2315.7|2322.65|2315.35|2323.85|2316.55|2322.25|2314.95|17
1733820580000|2024-12-10 08:49:40|2322.4|2315.1|2320.65|2313.35|2323.15|2315.85|2320.15|2312.85|12
1733820590000|2024-12-10 08:49:50|2319.65|2312.35|2319.8|2312.5|2320.85|2313.55|2319.25|2311.95|16
1733820600000|2024-12-10 08:50:00|2319.71|2312.41|2317.93|2310.63|2320.65|2313.35|2317.93|2310.63|30
1733820610000|2024-12-10 08:50:10|2318.25|2310.95|2315.49|2308.19|2318.25|2310.95|2315.35|2308.05|36
1733820620000|2024-12-10 08:50:20|2315.68|2308.38|2316.65|2309.35|2316.65|2309.35|2314.15|2306.85|16
1733820630000|2024-12-10 08:50:30|2316.15|2308.85|2317.3|2310|2317.3|2310|2315.15|2307.85|17
1733820640000|2024-12-10 08:50:40|2317.5|2310.2|2317.65|2310.35|2318.5|2311.2|2317.15|2309.85|17
1733820650000|2024-12-10 08:50:50|2317.15|2309.85|2315.15|2307.85|2317.65|2310.35|2315.15|2307.85|11
1733820660000|2024-12-10 08:51:00|2314.65|2307.35|2315.15|2307.85|2316.65|2309.35|2314.65|2307.35|17
1733820670000|2024-12-10 08:51:10|2314.15|2306.85|2318.05|2310.75|2318.55|2311.25|2314.15|2306.85|21
1733820680000|2024-12-10 08:51:20|2317.15|2309.85|2315.15|2307.85|2317.25|2309.95|2315.15|2307.85|23
1733820690000|2024-12-10 08:51:30|2314.65|2307.35|2313.15|2305.85|2314.65|2307.35|2312.5|2305.2|20
1733820700000|2024-12-10 08:51:40|2313|2305.7|2312.47|2305.17|2313.65|2306.35|2312.15|2304.85|15
1733820710000|2024-12-10 08:51:50|2312.65|2305.35|2310.15|2302.85|2313.1|2305.8|2310.15|2302.85|12
1733820720000|2024-12-10 08:52:00|2310.65|2303.35|2312.19|2304.89|2312.19|2304.89|2310.45|2303.15|11
1733820730000|2024-12-10 08:52:10|2312.15|2304.85|2312.15|2304.85|2313.32|2306.02|2311.65|2304.35|12
1733820740000|2024-12-10 08:52:20|2313.05|2305.75|2312.15|2304.85|2314.15|2306.85|2312.15|2304.85|19
1733820750000|2024-12-10 08:52:30|2312.65|2305.35|2312.15|2304.85|2313.05|2305.75|2311.65|2304.35|9
1733820760000|2024-12-10 08:52:40|2313.1|2305.8|2313.15|2305.85|2314.15|2306.85|2312.72|2305.42|11
1733820770000|2024-12-10 08:52:50|2313.46|2306.16|2317.35|2310.05|2317.65|2310.35|2313.46|2306.16|24
1733820780000|2024-12-10 08:53:00|2317.89|2310.59|2317.15|2309.85|2318.1|2310.8|2315.65|2308.35|17
1733820790000|2024-12-10 08:53:10|2316.65|2309.35|2320.4|2313.1|2321.3|2314|2316.15|2308.85|14
1733820800000|2024-12-10 08:53:20|2320.3|2313|2320.15|2312.85|2321.25|2313.95|2319.15|2311.85|16
1733820810000|2024-12-10 08:53:30|2319.65|2312.35|2319.15|2311.85|2320.15|2312.85|2319.15|2311.85|6
1733820820000|2024-12-10 08:53:40|2319.65|2312.35|2320.15|2312.85|2320.15|2312.85|2319.15|2311.85|7
1733820830000|2024-12-10 08:53:50|2320.6|2313.3|2322.65|2315.35|2323.35|2316.05|2320.41|2313.11|25
1733820840000|2024-12-10 08:54:00|2321.65|2314.35|2323.15|2315.85|2323.15|2315.85|2321.4|2314.1|15
1733820850000|2024-12-10 08:54:10|2322.15|2314.85|2318.65|2311.35|2323.15|2315.85|2318.15|2310.85|19
1733820860000|2024-12-10 08:54:20|2318.15|2310.85|2317.15|2309.85|2318.15|2310.85|2316.05|2308.75|20
1733820870000|2024-12-10 08:54:30|2318.1|2310.8|2317.15|2309.85|2318.65|2311.35|2316.15|2308.85|21
1733820880000|2024-12-10 08:54:40|2317.65|2310.35|2317.15|2309.85|2319.3|2312|2317.15|2309.85|17
1733820890000|2024-12-10 08:54:50|2317.33|2310.03|2319.05|2311.75|2319.4|2312.1|2317.15|2309.85|12
1733820900000|2024-12-10 08:55:00|2319.15|2311.85|2320.2|2312.9|2320.2|2312.9|2318.15|2310.85|17
1733820910000|2024-12-10 08:55:10|2320.76|2313.46|2319.25|2311.95|2320.95|2313.65|2319.15|2311.85|20
1733820920000|2024-12-10 08:55:20|2319.15|2311.85|2320.15|2312.85|2321.4|2314.1|2319.15|2311.85|17
1733820930000|2024-12-10 08:55:30|2319.15|2311.85|2320.15|2312.85|2320.84|2313.54|2319.15|2311.85|17
1733820940000|2024-12-10 08:55:40|2319.65|2312.35|2318.3|2311|2320.65|2313.35|2318.3|2311|14
1733820950000|2024-12-10 08:55:50|2318.45|2311.15|2319.16|2311.86|2319.4|2312.1|2318.45|2311.15|6
1733820960000|2024-12-10 08:56:00|2318.73|2311.43|2319.15|2311.85|2319.55|2312.25|2318.65|2311.35|15
1733820970000|2024-12-10 08:56:10|2318.85|2311.55|2318.65|2311.35|2319.65|2312.35|2318.35|2311.05|10
1733820980000|2024-12-10 08:56:20|2318.45|2311.15|2318.15|2310.85|2319.15|2311.85|2317.55|2310.25|12
1733820990000|2024-12-10 08:56:30|2318.3|2311|2321.15|2313.85|2321.65|2314.35|2318.25|2310.95|28
1733821000000|2024-12-10 08:56:40|2320.15|2312.85|2320.19|2312.89|2320.3|2313|2319.65|2312.35|16
1733821010000|2024-12-10 08:56:50|2320.34|2313.04|2317.15|2309.85|2320.4|2313.1|2317.15|2309.85|25
1733821020000|2024-12-10 08:57:00|2316.65|2309.35|2314.1|2306.8|2316.65|2309.35|2313.21|2305.91|25
1733821030000|2024-12-10 08:57:10|2314.15|2306.85|2314.15|2306.85|2315.15|2307.85|2314.15|2306.85|16
1733821040000|2024-12-10 08:57:20|2314.65|2307.35|2315.61|2308.31|2315.61|2308.31|2314.15|2306.85|6
1733821050000|2024-12-10 08:57:30|2316.15|2308.85|2314.15|2306.85|2316.15|2308.85|2313.15|2305.85|18
1733821060000|2024-12-10 08:57:40|2314.47|2307.17|2314.43|2307.13|2315.45|2308.15|2313.6|2306.3|15
1733821070000|2024-12-10 08:57:50|2314.4|2307.1|2311.47|2304.17|2314.43|2307.13|2311.15|2303.85|27
1733821080000|2024-12-10 08:58:00|2311.15|2303.85|2311.15|2303.85|2311.15|2303.85|2309.15|2301.85|17
1733821090000|2024-12-10 08:58:10|2310.15|2302.85|2309.15|2301.85|2311.15|2303.85|2309.15|2301.85|8
1733821100000|2024-12-10 08:58:20|2309.2|2301.9|2311.15|2303.85|2312.65|2305.35|2309.2|2301.9|17
1733821110000|2024-12-10 08:58:30|2312.05|2304.75|2312.15|2304.85|2312.65|2305.35|2311.15|2303.85|12
1733821120000|2024-12-10 08:58:40|2312.65|2305.35|2309.15|2301.85|2313.1|2305.8|2309.15|2301.85|13
1733821130000|2024-12-10 08:58:50|2310.65|2303.35|2309.15|2301.85|2310.65|2303.35|2309.15|2301.85|25
1733821140000|2024-12-10 08:59:00|2309.65|2302.35|2309.5|2302.2|2309.95|2302.65|2309.15|2301.85|19
1733821150000|2024-12-10 08:59:10|2309.15|2301.85|2310.15|2302.85|2310.37|2303.07|2309.15|2301.85|6
1733821160000|2024-12-10 08:59:20|2310.65|2303.35|2311.15|2303.85|2312.15|2304.85|2310.65|2303.35|9
1733821170000|2024-12-10 08:59:30|2311.65|2304.35|2307.15|2299.85|2311.65|2304.35|2306.65|2299.35|11
1733821180000|2024-12-10 08:59:40|2307.65|2300.35|2307.15|2299.85|2308.15|2300.85|2307.15|2299.85|12
1733821190000|2024-12-10 08:59:50|2307.65|2300.35|2308.15|2300.85|2308.65|2301.35|2306.5|2299.2|23
1733821200000|2024-12-10 09:00:00|2307.15|2299.85|2305.65|2298.35|2308|2300.7|2305.15|2297.85|23
1733821210000|2024-12-10 09:00:10|2305.75|2298.45|2307.15|2299.85|2307.5|2300.2|2305.75|2298.45|12
1733821220000|2024-12-10 09:00:20|2308.15|2300.85|2307.25|2299.95|2309.15|2301.85|2307.15|2299.85|13
1733821230000|2024-12-10 09:00:30|2308.15|2300.85|2306.23|2298.93|2308.15|2300.85|2305.15|2297.85|18
1733821240000|2024-12-10 09:00:40|2306.8|2299.5|2306.65|2299.35|2307.15|2299.85|2306.15|2298.85|12
1733821250000|2024-12-10 09:00:50|2306.54|2299.24|2308.65|2301.35|2308.65|2301.35|2306.3|2299|19
1733821260000|2024-12-10 09:01:00|2308.15|2300.85|2311.15|2303.85|2311.4|2304.1|2307.15|2299.85|20
1733821270000|2024-12-10 09:01:10|2311.65|2304.35|2310.15|2302.85|2312.15|2304.85|2310.15|2302.85|16
1733821280000|2024-12-10 09:01:20|2310.65|2303.35|2306.1|2298.8|2310.65|2303.35|2305.28|2297.98|21
1733821290000|2024-12-10 09:01:30|2306.6|2299.3|2308.15|2300.85|2308.65|2301.35|2305.15|2297.85|30
1733821300000|2024-12-10 09:01:40|2307.65|2300.35|2314.15|2306.85|2316.6|2309.3|2307.15|2299.85|11
1733821310000|2024-12-10 09:01:50|2315.15|2307.85|2313.15|2305.85|2316.3|2309|2313.15|2305.85|16
1733821320000|2024-12-10 09:02:00|2314.65|2307.35|2312.15|2304.85|2314.65|2307.35|2311.15|2303.85|14
1733821330000|2024-12-10 09:02:10|2312.65|2305.35|2314.65|2307.35|2316.3|2309|2312.65|2305.35|22
1733821340000|2024-12-10 09:02:20|2314.73|2307.43|2319.15|2311.85|2319.15|2311.85|2314.15|2306.85|18
1733821350000|2024-12-10 09:02:30|2318.15|2310.85|2316.15|2308.85|2318.65|2311.35|2316.15|2308.85|9
1733821360000|2024-12-10 09:02:40|2316.45|2309.15|2318.15|2310.85|2319.65|2312.35|2316.45|2309.15|19
1733821370000|2024-12-10 09:02:50|2318.23|2310.93|2321.15|2313.85|2321.75|2314.45|2316.78|2309.48|23
1733821380000|2024-12-10 09:03:00|2321.65|2314.35|2322.15|2314.85|2323.15|2315.85|2321.64|2314.34|13
1733821390000|2024-12-10 09:03:10|2322.05|2314.75|2318.15|2310.85|2322.05|2314.75|2318.15|2310.85|18
1733821400000|2024-12-10 09:03:20|2318.65|2311.35|2327.13|2319.83|2329.7|2322.4|2318.65|2311.35|36
1733821410000|2024-12-10 09:03:30|2327.18|2319.88|2327.34|2320.04|2329|2321.7|2326.15|2318.85|22
1733821420000|2024-12-10 09:03:40|2327.15|2319.85|2321.3|2314|2327.15|2319.85|2320.15|2312.85|26
1733821430000|2024-12-10 09:03:50|2321.35|2314.05|2317.5|2310.2|2321.4|2314.1|2317.5|2310.2|23
1733821440000|2024-12-10 09:04:00|2317.25|2309.95|2317.65|2310.35|2320.75|2313.45|2317.25|2309.95|23
1733821450000|2024-12-10 09:04:10|2317.15|2309.85|2316.9|2309.6|2317.7|2310.4|2315.15|2307.85|27
1733821460000|2024-12-10 09:04:20|2317.6|2310.3|2319.6|2312.3|2319.6|2312.3|2317.15|2309.85|21
1733821470000|2024-12-10 09:04:30|2318.15|2310.85|2319.6|2312.3|2321.65|2314.35|2318.15|2310.85|17
1733821480000|2024-12-10 09:04:40|2319.15|2311.85|2322.15|2314.85|2323.65|2316.35|2319.15|2311.85|20
1733821490000|2024-12-10 09:04:50|2321.65|2314.35|2318.15|2310.85|2321.65|2314.35|2318.15|2310.85|15
1733821500000|2024-12-10 09:05:00|2318.65|2311.35|2319.65|2312.35|2319.65|2312.35|2317.15|2309.85|23
1733821510000|2024-12-10 09:05:10|2319.6|2312.3|2319.4|2312.1|2320.15|2312.85|2318.15|2310.85|19
1733821520000|2024-12-10 09:05:20|2319.65|2312.35|2321.42|2314.12|2322.65|2315.35|2319.15|2311.85|25
1733821530000|2024-12-10 09:05:30|2321.5|2314.2|2325.15|2317.85|2326.15|2318.85|2321.5|2314.2|18
1733821540000|2024-12-10 09:05:40|2326.1|2318.8|2324.15|2316.85|2327.65|2320.35|2324.15|2316.85|26
1733821550000|2024-12-10 09:05:50|2324.65|2317.35|2327.6|2320.3|2327.7|2320.4|2324.65|2317.35|33
1733821560000|2024-12-10 09:06:00|2328.65|2321.35|2333.15|2325.85|2333.15|2325.85|2327.15|2319.85|20
1733821570000|2024-12-10 09:06:10|2332.75|2325.45|2332.15|2324.85|2334.65|2327.35|2332.15|2324.85|29
1733821580000|2024-12-10 09:06:20|2333.15|2325.85|2324.75|2317.45|2333.15|2325.85|2323.43|2316.13|33
1733821590000|2024-12-10 09:06:30|2324.65|2317.35|2327.7|2320.4|2327.7|2320.4|2324.25|2316.95|31
1733821600000|2024-12-10 09:06:40|2328.05|2320.75|2332.15|2324.85|2333.65|2326.35|2328.05|2320.75|30
1733821610000|2024-12-10 09:06:50|2332.26|2324.96|2333.15|2325.85|2334.1|2326.8|2331.2|2323.9|20
1733821620000|2024-12-10 09:07:00|2333.45|2326.15|2335.24|2327.94|2335.75|2328.45|2333.45|2326.15|13
1733821630000|2024-12-10 09:07:10|2335.8|2328.5|2333.15|2325.85|2336.65|2329.35|2333.15|2325.85|23
1733821640000|2024-12-10 09:07:20|2332.7|2325.4|2334.43|2327.13|2335.35|2328.05|2332.1|2324.8|26
1733821650000|2024-12-10 09:07:30|2334.15|2326.85|2335.15|2327.85|2339.25|2331.95|2334.15|2326.85|29
1733821660000|2024-12-10 09:07:40|2335.05|2327.75|2335.15|2327.85|2335.65|2328.35|2333.95|2326.65|21
1733821670000|2024-12-10 09:07:50|2334.85|2327.55|2334|2326.7|2335.28|2327.98|2334|2326.7|10
1733821680000|2024-12-10 09:08:00|2334.05|2326.75|2331.15|2323.85|2334.05|2326.75|2331.15|2323.85|20
1733821690000|2024-12-10 09:08:10|2331.65|2324.35|2327.95|2320.65|2331.65|2324.35|2327.15|2319.85|24
1733821700000|2024-12-10 09:08:20|2327.67|2320.37|2328.65|2321.35|2330.15|2322.85|2327.67|2320.37|22
1733821710000|2024-12-10 09:08:30|2328.15|2320.85|2328.4|2321.1|2328.65|2321.35|2327.24|2319.94|17
1733821720000|2024-12-10 09:08:40|2328.5|2321.2|2322.85|2315.55|2329.15|2321.85|2322.85|2315.55|18
1733821730000|2024-12-10 09:08:50|2322.9|2315.6|2322.15|2314.85|2323.65|2316.35|2322.15|2314.85|30
1733821740000|2024-12-10 09:09:00|2323.15|2315.85|2322.65|2315.35|2325|2317.7|2320.15|2312.85|30
1733821750000|2024-12-10 09:09:10|2323.63|2316.33|2325.15|2317.85|2326.05|2318.75|2323.15|2315.85|27
1733821760000|2024-12-10 09:09:20|2325.65|2318.35|2322.65|2315.35|2325.65|2318.35|2322.65|2315.35|12
1733821770000|2024-12-10 09:09:30|2323.15|2315.85|2323.3|2316|2324.4|2317.1|2322.15|2314.85|21
1733821780000|2024-12-10 09:09:40|2322.73|2315.43|2322.15|2314.85|2323.05|2315.75|2321.15|2313.85|28
1733821790000|2024-12-10 09:09:50|2323.25|2315.95|2322.7|2315.4|2323.3|2316|2322.15|2314.85|24
1733821800000|2024-12-10 09:10:00|2322.62|2315.32|2322.15|2314.85|2323.9|2316.6|2321.15|2313.85|31
1733821810000|2024-12-10 09:10:10|2324.21|2316.91|2329.8|2322.5|2330.2|2322.9|2324.21|2316.91|34
1733821820000|2024-12-10 09:10:20|2329.75|2322.45|2331.15|2323.85|2332.17|2324.87|2328.15|2320.85|25
1733821830000|2024-12-10 09:10:30|2331.35|2324.05|2331.65|2324.35|2332.65|2325.35|2329.6|2322.3|21
1733821840000|2024-12-10 09:10:40|2331.15|2323.85|2329.7|2322.4|2333.65|2326.35|2329.7|2322.4|22
1733821850000|2024-12-10 09:10:50|2329.15|2321.85|2331.95|2324.65|2333.15|2325.85|2329.15|2321.85|31
1733821860000|2024-12-10 09:11:00|2332.45|2325.15|2331.15|2323.85|2333.65|2326.35|2331.15|2323.85|14
1733821870000|2024-12-10 09:11:10|2332.05|2324.75|2332.1|2324.8|2332.8|2325.5|2330.15|2322.85|26
1733821880000|2024-12-10 09:11:20|2332.15|2324.85|2333.65|2326.35|2333.65|2326.35|2331.65|2324.35|12
1733821890000|2024-12-10 09:11:30|2333.4|2326.1|2336.95|2329.65|2338.7|2331.4|2333.4|2326.1|32
1733821900000|2024-12-10 09:11:40|2337.71|2330.41|2335.8|2328.5|2338.8|2331.5|2334.6|2327.3|35
1733821910000|2024-12-10 09:11:50|2336.15|2328.85|2336.15|2328.85|2337.05|2329.75|2335.15|2327.85|24
1733821920000|2024-12-10 09:12:00|2336.65|2329.35|2338.3|2331|2340.65|2333.35|2336.65|2329.35|31
1733821930000|2024-12-10 09:12:10|2338.55|2331.25|2340.65|2333.35|2342.2|2334.9|2338.55|2331.25|21
1733821940000|2024-12-10 09:12:20|2341.15|2333.85|2341.24|2333.94|2342.65|2335.35|2341|2333.7|21
1733821950000|2024-12-10 09:12:30|2341.31|2334.01|2342.23|2334.93|2343.05|2335.75|2341.15|2333.85|21
1733821960000|2024-12-10 09:12:40|2342.2|2334.9|2343.1|2335.8|2343.6|2336.3|2342.15|2334.85|21
1733821970000|2024-12-10 09:12:50|2343.15|2335.85|2344.1|2336.8|2344.1|2336.8|2342.15|2334.85|21
1733821980000|2024-12-10 09:13:00|2344.15|2336.85|2344.15|2336.85|2344.15|2336.85|2344.15|2336.85|1
1733821990000|2024-12-10 09:13:10|2344.2|2336.9|2343.15|2335.85|2345|2337.7|2342.41|2335.11|14
1733822000000|2024-12-10 09:13:20|2343.75|2336.45|2345.35|2338.05|2345.35|2338.05|2343.75|2336.45|14
1733822010000|2024-12-10 09:13:30|2345.4|2338.1|2343.25|2335.95|2345.4|2338.1|2343.25|2335.95|23
1733822020000|2024-12-10 09:13:40|2343.15|2335.85|2344.15|2336.85|2344.9|2337.6|2343.15|2335.85|25
1733822030000|2024-12-10 09:13:50|2343.85|2336.55|2342.15|2334.85|2344|2336.7|2342.15|2334.85|17
1733822040000|2024-12-10 09:14:00|2342.6|2335.3|2339.8|2332.5|2342.6|2335.3|2339.05|2331.75|28
1733822050000|2024-12-10 09:14:10|2339.69|2332.39|2339.24|2331.94|2341.11|2333.81|2339.15|2331.85|27
1733822060000|2024-12-10 09:14:20|2339.15|2331.85|2340.08|2332.78|2340.35|2333.05|2338.15|2330.85|29
1733822070000|2024-12-10 09:14:30|2340.46|2333.16|2338.3|2331|2340.46|2333.16|2338.3|2331|18
1733822080000|2024-12-10 09:14:40|2339.4|2332.1|2336.15|2328.85|2339.65|2332.35|2336.15|2328.85|19
1733822090000|2024-12-10 09:14:50|2336.3|2329|2338.3|2331|2339.58|2332.28|2336.3|2329|24
1733822100000|2024-12-10 09:15:00|2338.15|2330.85|2335.4|2328.1|2339.15|2331.85|2334.65|2327.35|28
1733822110000|2024-12-10 09:15:10|2335.9|2328.6|2334.65|2327.35|2336.9|2329.6|2334.15|2326.85|25
1733822120000|2024-12-10 09:15:20|2334.15|2326.85|2333.25|2325.95|2335.25|2327.95|2331.8|2324.5|32
1733822130000|2024-12-10 09:15:30|2333.3|2326|2333.65|2326.35|2333.75|2326.45|2332.39|2325.09|28
1733822140000|2024-12-10 09:15:40|2333.08|2325.78|2332.56|2325.26|2334.65|2327.35|2332.56|2325.26|22
1733822150000|2024-12-10 09:15:50|2333.1|2325.8|2329.65|2322.35|2333.1|2325.8|2329.65|2322.35|32
1733822160000|2024-12-10 09:16:00|2329.5|2322.2|2330.31|2323.01|2330.95|2323.65|2329.05|2321.75|31
1733822170000|2024-12-10 09:16:10|2330.38|2323.08|2333.18|2325.88|2333.58|2326.28|2330.38|2323.08|29
1733822180000|2024-12-10 09:16:20|2333.25|2325.95|2330.15|2322.85|2333.65|2326.35|2329.3|2322|33
1733822190000|2024-12-10 09:16:30|2330.3|2323|2331.3|2324|2331.85|2324.55|2330.3|2323|22
1733822200000|2024-12-10 09:16:40|2331.65|2324.35|2331.15|2323.85|2333.33|2326.03|2330.15|2322.85|30
1733822210000|2024-12-10 09:16:50|2331.05|2323.75|2327.65|2320.35|2331.15|2323.85|2327.65|2320.35|18
1733822220000|2024-12-10 09:17:00|2327.15|2319.85|2329.9|2322.6|2330.33|2323.03|2327.15|2319.85|30
1733822230000|2024-12-10 09:17:10|2329.28|2321.98|2328|2320.7|2330.9|2323.6|2327.1|2319.8|30
1733822240000|2024-12-10 09:17:20|2329|2321.7|2325.34|2318.04|2329.05|2321.75|2325.31|2318.01|21
1733822250000|2024-12-10 09:17:30|2325.27|2317.97|2327.15|2319.85|2328.15|2320.85|2325.08|2317.78|28
1733822260000|2024-12-10 09:17:40|2327.65|2320.35|2327.28|2319.98|2328.63|2321.33|2326.25|2318.95|29
1733822270000|2024-12-10 09:17:50|2327.15|2319.85|2328.65|2321.35|2328.65|2321.35|2327.15|2319.85|16
1733822280000|2024-12-10 09:18:00|2329.15|2321.85|2332.15|2324.85|2333.12|2325.82|2328.15|2320.85|31
1733822290000|2024-12-10 09:18:10|2332.5|2325.2|2332.25|2324.95|2332.6|2325.3|2331.15|2323.85|29
1733822300000|2024-12-10 09:18:20|2331.52|2324.22|2330.22|2322.92|2334|2326.7|2330.22|2322.92|38
1733822310000|2024-12-10 09:18:30|2329.5|2322.2|2330.7|2323.4|2331.1|2323.8|2327.65|2320.35|36
1733822320000|2024-12-10 09:18:40|2330.26|2322.96|2334.43|2327.13|2335.25|2327.95|2330.26|2322.96|31
1733822330000|2024-12-10 09:18:50|2334.55|2327.25|2333.65|2326.35|2335.65|2328.35|2333.05|2325.75|26
1733822340000|2024-12-10 09:19:00|2333.35|2326.05|2335.4|2328.1|2336.65|2329.35|2333.35|2326.05|30
1733822350000|2024-12-10 09:19:10|2334.95|2327.65|2332.15|2324.85|2335.55|2328.25|2332.15|2324.85|24
1733822360000|2024-12-10 09:19:20|2332.3|2325|2332.65|2325.35|2333.65|2326.35|2330.15|2322.85|23
1733822370000|2024-12-10 09:19:30|2332.24|2324.94|2332.15|2324.85|2333.5|2326.2|2331.15|2323.85|29
1733822380000|2024-12-10 09:19:40|2332.24|2324.94|2332.65|2325.35|2333.15|2325.85|2332.15|2324.85|15
1733822390000|2024-12-10 09:19:50|2332.3|2325|2333.15|2325.85|2334.15|2326.85|2332.3|2325|20
1733822400000|2024-12-10 09:20:00|2334.15|2326.85|2335.7|2328.4|2335.7|2328.4|2331.4|2324.1|23
1733822410000|2024-12-10 09:20:10|2336.08|2328.78|2335.15|2327.85|2336.65|2329.35|2333.15|2325.85|30
1733822420000|2024-12-10 09:20:20|2335.65|2328.35|2336.26|2328.96|2336.66|2329.36|2333.65|2326.35|20
1733822430000|2024-12-10 09:20:30|2336.35|2329.05|2333.15|2325.85|2337.5|2330.2|2333.15|2325.85|20
1733822440000|2024-12-10 09:20:40|2333.85|2326.55|2334.15|2326.85|2335.05|2327.75|2333.15|2325.85|25
1733822450000|2024-12-10 09:20:50|2334.4|2327.1|2335.38|2328.08|2335.38|2328.08|2333.65|2326.35|17
1733822460000|2024-12-10 09:21:00|2335.46|2328.16|2335.05|2327.75|2336.9|2329.6|2333.23|2325.93|30
1733822470000|2024-12-10 09:21:10|2335.15|2327.85|2337.15|2329.85|2337.95|2330.65|2335.15|2327.85|25
1733822480000|2024-12-10 09:21:20|2337.65|2330.35|2342.15|2334.85|2342.75|2335.45|2337.65|2330.35|25
1733822490000|2024-12-10 09:21:30|2341.15|2333.85|2341.15|2333.85|2341.65|2334.35|2340.3|2333|20
1733822500000|2024-12-10 09:21:40|2341.65|2334.35|2340.51|2333.21|2342.8|2335.5|2339.15|2331.85|23
1733822510000|2024-12-10 09:21:50|2340.3|2333|2339.38|2332.08|2340.85|2333.55|2337.9|2330.6|28
1733822520000|2024-12-10 09:22:00|2339.35|2332.05|2336.15|2328.85|2339.35|2332.05|2335.85|2328.55|29
1733822530000|2024-12-10 09:22:10|2336.67|2329.37|2333.7|2326.4|2336.67|2329.37|2333.7|2326.4|29
1733822540000|2024-12-10 09:22:20|2333.65|2326.35|2334.15|2326.85|2334.25|2326.95|2332.73|2325.43|33
1733822550000|2024-12-10 09:22:30|2335.05|2327.75|2334.15|2326.85|2335.8|2328.5|2334.15|2326.85|15
1733822560000|2024-12-10 09:22:40|2334.26|2326.96|2333.49|2326.19|2334.26|2326.96|2332.63|2325.33|19
1733822570000|2024-12-10 09:22:50|2333.15|2325.85|2333.15|2325.85|2334|2326.7|2333.15|2325.85|12
1733822580000|2024-12-10 09:23:00|2333.25|2325.95|2335.15|2327.85|2336.8|2329.5|2333.25|2325.95|16
1733822590000|2024-12-10 09:23:10|2335.23|2327.93|2335.54|2328.24|2336.15|2328.85|2334.25|2326.95|25
1733822600000|2024-12-10 09:23:20|2335.57|2328.27|2334.55|2327.25|2336.15|2328.85|2334.15|2326.85|22
1733822610000|2024-12-10 09:23:30|2334.15|2326.85|2332.15|2324.85|2334.7|2327.4|2331.35|2324.05|19
1733822620000|2024-12-10 09:23:40|2331.65|2324.35|2329.15|2321.85|2331.65|2324.35|2329.15|2321.85|17
1733822630000|2024-12-10 09:23:50|2329.34|2322.04|2328.85|2321.55|2331.05|2323.75|2328.15|2320.85|26
1733822640000|2024-12-10 09:24:00|2328.08|2320.78|2328.15|2320.85|2328.8|2321.5|2327.1|2319.8|25
1733822650000|2024-12-10 09:24:10|2327.15|2319.85|2328.15|2320.85|2330.04|2322.74|2327.15|2319.85|22
1733822660000|2024-12-10 09:24:20|2328.95|2321.65|2329.15|2321.85|2329.85|2322.55|2328.35|2321.05|17
1733822670000|2024-12-10 09:24:30|2330.15|2322.85|2329.15|2321.85|2331.65|2324.35|2329.15|2321.85|21
1733822680000|2024-12-10 09:24:40|2328.9|2321.6|2324.24|2316.94|2329.8|2322.5|2324.15|2316.85|25
1733822690000|2024-12-10 09:24:50|2324.23|2316.93|2327.15|2319.85|2328.15|2320.85|2323.65|2316.35|22
1733822700000|2024-12-10 09:25:00|2328.6|2321.3|2327.92|2320.62|2328.9|2321.6|2327.15|2319.85|19
1733822710000|2024-12-10 09:25:10|2329|2321.7|2331.18|2323.88|2331.18|2323.88|2328.15|2320.85|20
1733822720000|2024-12-10 09:25:20|2331.15|2323.85|2332.15|2324.85|2334.15|2326.85|2331.15|2323.85|23
1733822730000|2024-12-10 09:25:30|2331.65|2324.35|2333.02|2325.72|2333.02|2325.72|2330.65|2323.35|13
1733822740000|2024-12-10 09:25:40|2332.5|2325.2|2332.15|2324.85|2333.8|2326.5|2332.15|2324.85|10
1733822750000|2024-12-10 09:25:50|2332.35|2325.05|2332.15|2324.85|2333.65|2326.35|2332.15|2324.85|8
1733822760000|2024-12-10 09:26:00|2331.65|2324.35|2333.15|2325.85|2333.15|2325.85|2331.15|2323.85|9
1733822770000|2024-12-10 09:26:10|2333.5|2326.2|2334.15|2326.85|2336.65|2329.35|2333.5|2326.2|16
1733822780000|2024-12-10 09:26:20|2334.4|2327.1|2333.15|2325.85|2335.65|2328.35|2333.15|2325.85|20
1733822790000|2024-12-10 09:26:30|2333.65|2326.35|2335.15|2327.85|2335.15|2327.85|2333.15|2325.85|9
1733822800000|2024-12-10 09:26:40|2334.15|2326.85|2335.1|2327.8|2335.1|2327.8|2333.15|2325.85|10
1733822810000|2024-12-10 09:26:50|2335.65|2328.35|2335.15|2327.85|2335.65|2328.35|2334.15|2326.85|7
1733822820000|2024-12-10 09:27:00|2335.65|2328.35|2333.65|2326.35|2335.65|2328.35|2332.15|2324.85|22
1733822830000|2024-12-10 09:27:10|2332.65|2325.35|2332.15|2324.85|2334.05|2326.75|2332.15|2324.85|22
1733822840000|2024-12-10 09:27:20|2332.65|2325.35|2333.6|2326.3|2335.65|2328.35|2332.65|2325.35|14
1733822850000|2024-12-10 09:27:30|2334.1|2326.8|2333.55|2326.25|2334.18|2326.88|2333.5|2326.2|11
1733822860000|2024-12-10 09:27:40|2333.15|2325.85|2333.11|2325.81|2334.8|2327.5|2332.15|2324.85|14
1733822870000|2024-12-10 09:27:50|2333.62|2326.32|2334.05|2326.75|2334.25|2326.95|2332.15|2324.85|17
1733822880000|2024-12-10 09:28:00|2333.6|2326.3|2331.85|2324.55|2334.65|2327.35|2330.65|2323.35|27
1733822890000|2024-12-10 09:28:10|2333.15|2325.85|2337.65|2330.35|2337.65|2330.35|2333.15|2325.85|23
1733822900000|2024-12-10 09:28:20|2336.15|2328.85|2338.15|2330.85|2338.65|2331.35|2336.15|2328.85|14
1733822910000|2024-12-10 09:28:30|2338.24|2330.94|2336.81|2329.51|2338.24|2330.94|2336.8|2329.5|17
1733822920000|2024-12-10 09:28:40|2337.11|2329.81|2337.73|2330.43|2338.8|2331.5|2336.84|2329.54|21
1733822930000|2024-12-10 09:28:50|2337.15|2329.85|2337.15|2329.85|2338.8|2331.5|2337.15|2329.85|12
1733822940000|2024-12-10 09:29:00|2337.26|2329.96|2337.65|2330.35|2338.15|2330.85|2336.15|2328.85|12
1733822950000|2024-12-10 09:29:10|2338.12|2330.82|2340.55|2333.25|2343.15|2335.85|2338.12|2330.82|21
1733822960000|2024-12-10 09:29:20|2342.25|2334.95|2339.65|2332.35|2342.25|2334.95|2338.65|2331.35|17
1733822970000|2024-12-10 09:29:30|2338.15|2330.85|2338.15|2330.85|2340.15|2332.85|2337.15|2329.85|20
1733822980000|2024-12-10 09:29:40|2338.22|2330.92|2336.15|2328.85|2338.22|2330.92|2335.53|2328.23|21
1733822990000|2024-12-10 09:29:50|2335.65|2328.35|2336.23|2328.93|2336.9|2329.6|2335.35|2328.05|27
1733823000000|2024-12-10 09:30:00|2336.15|2328.85|2335.15|2327.85|2336.65|2329.35|2333.15|2325.85|33
1733823010000|2024-12-10 09:30:10|2335.65|2328.35|2334.25|2326.95|2338.65|2331.35|2334.15|2326.85|28
1733823020000|2024-12-10 09:30:20|2334.3|2327|2335.28|2327.98|2335.65|2328.35|2332.5|2325.2|25
1733823030000|2024-12-10 09:30:30|2335.55|2328.25|2337.65|2330.35|2338.15|2330.85|2334.35|2327.05|27
1733823040000|2024-12-10 09:30:40|2335.65|2328.35|2335.65|2328.35|2335.81|2328.51|2334.15|2326.85|23
1733823050000|2024-12-10 09:30:50|2335.15|2327.85|2335.65|2328.35|2335.81|2328.51|2334.25|2326.95|15
1733823060000|2024-12-10 09:31:00|2336.15|2328.85|2345|2337.7|2345.09|2337.79|2334.65|2327.35|35
1733823070000|2024-12-10 09:31:10|2344.85|2337.55|2337.65|2330.35|2344.85|2337.55|2336.3|2329|33
1733823080000|2024-12-10 09:31:20|2337.6|2330.3|2334.15|2326.85|2337.6|2330.3|2333.15|2325.85|26
1733823090000|2024-12-10 09:31:30|2333.15|2325.85|2344.14|2336.84|2344.14|2336.84|2333.15|2325.85|27
1733823100000|2024-12-10 09:31:40|2344.09|2336.79|2342.15|2334.85|2345|2337.7|2341.15|2333.85|22
1733823110000|2024-12-10 09:31:50|2341.78|2334.48|2339.15|2331.85|2342|2334.7|2338.15|2330.85|25
1733823120000|2024-12-10 09:32:00|2339.4|2332.1|2342.65|2335.35|2343.65|2336.35|2339.4|2332.1|24
1733823130000|2024-12-10 09:32:10|2342.35|2335.05|2340.65|2333.35|2342.35|2335.05|2338.15|2330.85|27
1733823140000|2024-12-10 09:32:20|2340.15|2332.85|2338.73|2331.43|2340.65|2333.35|2338.65|2331.35|18
1733823150000|2024-12-10 09:32:30|2338.15|2330.85|2338.83|2331.53|2339.25|2331.95|2338.15|2330.85|21
1733823160000|2024-12-10 09:32:40|2338.9|2331.6|2340.65|2333.35|2341.65|2334.35|2338.3|2331|21
1733823170000|2024-12-10 09:32:50|2340.15|2332.85|2342.15|2334.85|2343.58|2336.28|2340.15|2332.85|23
1733823180000|2024-12-10 09:33:00|2343.15|2335.85|2340.15|2332.85|2343.59|2336.29|2339.15|2331.85|24
1733823190000|2024-12-10 09:33:10|2339.15|2331.85|2335.65|2328.35|2339.65|2332.35|2334.65|2327.35|15
1733823200000|2024-12-10 09:33:20|2335.35|2328.05|2335.15|2327.85|2336.65|2329.35|2334.35|2327.05|16
1733823210000|2024-12-10 09:33:30|2334.65|2327.35|2333.65|2326.35|2336.15|2328.85|2333.15|2325.85|19
1733823220000|2024-12-10 09:33:40|2333.15|2325.85|2335.15|2327.85|2335.15|2327.85|2332.5|2325.2|13
1733823230000|2024-12-10 09:33:50|2333.69|2326.39|2336.65|2329.35|2337.65|2330.35|2333.69|2326.39|17
1733823240000|2024-12-10 09:34:00|2335.65|2328.35|2336.15|2328.85|2338.15|2330.85|2335.15|2327.85|17
1733823250000|2024-12-10 09:34:10|2337.15|2329.85|2336.15|2328.85|2337.15|2329.85|2334.65|2327.35|13
1733823260000|2024-12-10 09:34:20|2336.08|2328.78|2337.15|2329.85|2338.65|2331.35|2334.65|2327.35|15
1733823270000|2024-12-10 09:34:30|2337.6|2330.3|2337.15|2329.85|2339.65|2332.35|2337.15|2329.85|12
1733823280000|2024-12-10 09:34:40|2337.65|2330.35|2334.65|2327.35|2337.9|2330.6|2334.65|2327.35|15
1733823290000|2024-12-10 09:34:50|2335|2327.7|2338.15|2330.85|2339.65|2332.35|2334.95|2327.65|25
1733823300000|2024-12-10 09:35:00|2338.4|2331.1|2338.8|2331.5|2339.65|2332.35|2337.15|2329.85|19
1733823310000|2024-12-10 09:35:10|2337.65|2330.35|2333.65|2326.35|2338.15|2330.85|2333.65|2326.35|20
1733823320000|2024-12-10 09:35:20|2333.15|2325.85|2334.15|2326.85|2336.65|2329.35|2333.15|2325.85|24
1733823330000|2024-12-10 09:35:30|2334.65|2327.35|2336.3|2329|2337.65|2330.35|2334.15|2326.85|23
1733823340000|2024-12-10 09:35:40|2336.35|2329.05|2338.15|2330.85|2339.15|2331.85|2336.04|2328.74|23
1733823350000|2024-12-10 09:35:50|2338.18|2330.88|2339.4|2332.1|2340.65|2333.35|2336.35|2329.05|26
1733823360000|2024-12-10 09:36:00|2340.15|2332.85|2338.5|2331.2|2341.65|2334.35|2338.5|2331.2|23
1733823370000|2024-12-10 09:36:10|2338.35|2331.05|2339.15|2331.85|2340.65|2333.35|2336.15|2328.85|23
1733823380000|2024-12-10 09:36:20|2339.1|2331.8|2341.65|2334.35|2341.65|2334.35|2338.15|2330.85|21
1733823390000|2024-12-10 09:36:30|2341.55|2334.25|2343.15|2335.85|2343.65|2336.35|2341.15|2333.85|20
1733823400000|2024-12-10 09:36:40|2343|2335.7|2341.15|2333.85|2343.15|2335.85|2341.15|2333.85|16
1733823410000|2024-12-10 09:36:50|2341.95|2334.65|2342.15|2334.85|2342.65|2335.35|2340.84|2333.54|19
1733823420000|2024-12-10 09:37:00|2342.22|2334.92|2345.39|2338.09|2345.39|2338.09|2341.4|2334.1|27
1733823430000|2024-12-10 09:37:10|2345.26|2337.96|2344.23|2336.93|2346.15|2338.85|2344.23|2336.93|18
1733823440000|2024-12-10 09:37:20|2344.15|2336.85|2344.15|2336.85|2345.7|2338.4|2343.15|2335.85|22
1733823450000|2024-12-10 09:37:30|2343.3|2336|2342.65|2335.35|2344.65|2337.35|2342.28|2334.98|13
1733823460000|2024-12-10 09:37:40|2342.15|2334.85|2341.65|2334.35|2342.3|2335|2341.15|2333.85|8
1733823470000|2024-12-10 09:37:50|2341.15|2333.85|2343.35|2336.05|2344.65|2337.35|2340.15|2332.85|19
1733823480000|2024-12-10 09:38:00|2343.56|2336.26|2345.65|2338.35|2346.2|2338.9|2343.56|2336.26|19
1733823490000|2024-12-10 09:38:10|2345.15|2337.85|2342.5|2335.2|2345.15|2337.85|2342.15|2334.85|16
1733823500000|2024-12-10 09:38:20|2342.28|2334.98|2343.15|2335.85|2344.65|2337.35|2342.22|2334.92|16
1733823510000|2024-12-10 09:38:30|2343.65|2336.35|2343.15|2335.85|2343.95|2336.65|2342.15|2334.85|10
1733823520000|2024-12-10 09:38:40|2343.3|2336|2345|2337.7|2346|2338.7|2343.15|2335.85|17
1733823530000|2024-12-10 09:38:50|2345.15|2337.85|2346.15|2338.85|2347.65|2340.35|2345.15|2337.85|17
1733823540000|2024-12-10 09:39:00|2345.9|2338.6|2341.43|2334.13|2346.05|2338.75|2340.38|2333.08|32
1733823550000|2024-12-10 09:39:10|2341.4|2334.1|2340.65|2333.35|2342.85|2335.55|2340.15|2332.85|29
1733823560000|2024-12-10 09:39:20|2338.5|2331.2|2340.15|2332.85|2341.65|2334.35|2338.3|2331|31
1733823570000|2024-12-10 09:39:30|2339.3|2332|2338.78|2331.48|2339.85|2332.55|2338.56|2331.26|26
1733823580000|2024-12-10 09:39:40|2338.8|2331.5|2334.41|2327.11|2338.85|2331.55|2334.15|2326.85|21
1733823590000|2024-12-10 09:39:50|2335.45|2328.15|2335.15|2327.85|2338|2330.7|2334.95|2327.65|25
1733823600000|2024-12-10 09:40:00|2335.3|2328|2332.1|2324.8|2335.75|2328.45|2332.09|2324.79|28
1733823610000|2024-12-10 09:40:10|2332.65|2325.35|2332.22|2324.92|2334.2|2326.9|2331.15|2323.85|33
1733823620000|2024-12-10 09:40:20|2332.15|2324.85|2333.27|2325.97|2334.6|2327.3|2331.15|2323.85|24
1733823630000|2024-12-10 09:40:30|2333.15|2325.85|2335.15|2327.85|2336.69|2329.39|2333.15|2325.85|21
1733823640000|2024-12-10 09:40:40|2335.55|2328.25|2335.6|2328.3|2336.95|2329.65|2335.15|2327.85|21
1733823650000|2024-12-10 09:40:50|2335.25|2327.95|2335.4|2328.1|2337.5|2330.2|2335.25|2327.95|28
1733823660000|2024-12-10 09:41:00|2335.15|2327.85|2335.15|2327.85|2337|2329.7|2334.65|2327.35|23
1733823670000|2024-12-10 09:41:10|2337.03|2329.73|2336.15|2328.85|2338.75|2331.45|2336.15|2328.85|27
1733823680000|2024-12-10 09:41:20|2335.85|2328.55|2332.65|2325.35|2336.65|2329.35|2332.65|2325.35|26
1733823690000|2024-12-10 09:41:30|2333.15|2325.85|2334.15|2326.85|2336|2328.7|2331.15|2323.85|17
1733823700000|2024-12-10 09:41:40|2335.15|2327.85|2334.15|2326.85|2336.55|2329.25|2333.65|2326.35|9
1733823710000|2024-12-10 09:41:50|2335|2327.7|2331.65|2324.35|2335.05|2327.75|2330.15|2322.85|22
1733823720000|2024-12-10 09:42:00|2332.17|2324.87|2330.21|2322.91|2333.65|2326.35|2330.21|2322.91|17
1733823730000|2024-12-10 09:42:10|2330.22|2322.92|2330.15|2322.85|2330.95|2323.65|2329.15|2321.85|29
1733823740000|2024-12-10 09:42:20|2331.15|2323.85|2327.45|2320.15|2331.65|2324.35|2327.15|2319.85|20
1733823750000|2024-12-10 09:42:30|2327.55|2320.25|2329.15|2321.85|2329.65|2322.35|2327.15|2319.85|27
1733823760000|2024-12-10 09:42:40|2329.6|2322.3|2328.3|2321|2331.18|2323.88|2328.3|2321|22
1733823770000|2024-12-10 09:42:50|2328.35|2321.05|2329.15|2321.85|2330.05|2322.75|2327.85|2320.55|18
1733823780000|2024-12-10 09:43:00|2328.15|2320.85|2329.24|2321.94|2330.1|2322.8|2327.15|2319.85|22
1733823790000|2024-12-10 09:43:10|2329.23|2321.93|2329.15|2321.85|2330.1|2322.8|2328.15|2320.85|15
1733823800000|2024-12-10 09:43:20|2329.55|2322.25|2330.15|2322.85|2332.15|2324.85|2329.35|2322.05|18
1733823810000|2024-12-10 09:43:30|2331.65|2324.35|2330.15|2322.85|2332.65|2325.35|2330.15|2322.85|13
1733823820000|2024-12-10 09:43:40|2329.15|2321.85|2330.65|2323.35|2330.65|2323.35|2328.4|2321.1|10
1733823830000|2024-12-10 09:43:50|2330.5|2323.2|2329.15|2321.85|2330.75|2323.45|2329.15|2321.85|14
1733823840000|2024-12-10 09:44:00|2329.65|2322.35|2331.15|2323.85|2331.65|2324.35|2329.15|2321.85|24
1733823850000|2024-12-10 09:44:10|2332.15|2324.85|2331.15|2323.85|2332.15|2324.85|2331.15|2323.85|13
1733823860000|2024-12-10 09:44:20|2331.22|2323.92|2328.15|2320.85|2331.3|2324|2328.15|2320.85|12
1733823870000|2024-12-10 09:44:30|2328.65|2321.35|2328.16|2320.86|2328.65|2321.35|2328.15|2320.85|6
1733823880000|2024-12-10 09:44:40|2327.63|2320.33|2327.15|2319.85|2328.6|2321.3|2326.15|2318.85|31
1733823890000|2024-12-10 09:44:50|2327.45|2320.15|2326.15|2318.85|2328.65|2321.35|2326.15|2318.85|18
1733823900000|2024-12-10 09:45:00|2326.65|2319.35|2326.65|2319.35|2326.65|2319.35|2325.15|2317.85|12
1733823910000|2024-12-10 09:45:10|2325.15|2317.85|2325.15|2317.85|2326.15|2318.85|2325.15|2317.85|24
1733823920000|2024-12-10 09:45:20|2325.24|2317.94|2326.15|2318.85|2326.65|2319.35|2325.1|2317.8|19
1733823930000|2024-12-10 09:45:30|2326.65|2319.35|2324.15|2316.85|2327.65|2320.35|2324.15|2316.85|12
1733823940000|2024-12-10 09:45:40|2324.65|2317.35|2325.15|2317.85|2325.65|2318.35|2323.15|2315.85|22
1733823950000|2024-12-10 09:45:50|2325.05|2317.75|2325.15|2317.85|2325.65|2318.35|2323.15|2315.85|16
1733823960000|2024-12-10 09:46:00|2325.1|2317.8|2325.9|2318.6|2325.9|2318.6|2323.15|2315.85|14
1733823970000|2024-12-10 09:46:10|2325.65|2318.35|2324.15|2316.85|2326.15|2318.85|2324.15|2316.85|10
1733823980000|2024-12-10 09:46:20|2324.65|2317.35|2326.65|2319.35|2326.65|2319.35|2324.15|2316.85|8
1733823990000|2024-12-10 09:46:30|2326.15|2318.85|2328|2320.7|2328|2320.7|2325.15|2317.85|15
1733824000000|2024-12-10 09:46:40|2327.15|2319.85|2325.65|2318.35|2327.65|2320.35|2325.58|2318.28|14
1733824010000|2024-12-10 09:46:50|2324.65|2317.35|2324.38|2317.08|2325.15|2317.85|2323.24|2315.94|13
1733824020000|2024-12-10 09:47:00|2324.91|2317.61|2323.25|2315.95|2325.15|2317.85|2323.15|2315.85|9
1733824030000|2024-12-10 09:47:10|2323.15|2315.85|2323.15|2315.85|2323.3|2316|2322.15|2314.85|16
1733824040000|2024-12-10 09:47:20|2322.15|2314.85|2323.15|2315.85|2324.15|2316.85|2322.15|2314.85|24
1733824050000|2024-12-10 09:47:30|2322.94|2315.64|2322.35|2315.05|2323.65|2316.35|2322.15|2314.85|14
1733824060000|2024-12-10 09:47:40|2322.4|2315.1|2323.15|2315.85|2324.15|2316.85|2322.4|2315.1|13
1733824070000|2024-12-10 09:47:50|2322.45|2315.15|2320.9|2313.6|2322.45|2315.15|2320.9|2313.6|4
1733824080000|2024-12-10 09:48:00|2320.15|2312.85|2322.65|2315.35|2322.65|2315.35|2320.15|2312.85|10
1733824090000|2024-12-10 09:48:10|2322.15|2314.85|2325.05|2317.75|2325.15|2317.85|2322.15|2314.85|15
1733824100000|2024-12-10 09:48:20|2325|2317.7|2322.65|2315.35|2326.15|2318.85|2321.65|2314.35|23
1733824110000|2024-12-10 09:48:30|2323.15|2315.85|2324.15|2316.85|2324.6|2317.3|2322.15|2314.85|13
1733824120000|2024-12-10 09:48:40|2323.85|2316.55|2323.15|2315.85|2324.56|2317.26|2323.15|2315.85|11
1733824130000|2024-12-10 09:48:50|2323.65|2316.35|2322.65|2315.35|2323.65|2316.35|2322.15|2314.85|13
1733824140000|2024-12-10 09:49:00|2322.8|2315.5|2321.3|2314|2323.34|2316.04|2321.3|2314|14
1733824150000|2024-12-10 09:49:10|2321.4|2314.1|2323.15|2315.85|2323.15|2315.85|2321.4|2314.1|14
1733824160000|2024-12-10 09:49:20|2323.65|2316.35|2324.65|2317.35|2324.65|2317.35|2322.15|2314.85|11
1733824170000|2024-12-10 09:49:30|2324.15|2316.85|2324.15|2316.85|2325.15|2317.85|2323.3|2316|15
1733824180000|2024-12-10 09:49:40|2323.8|2316.5|2322.15|2314.85|2324.28|2316.98|2322.15|2314.85|10
1733824190000|2024-12-10 09:49:50|2323.15|2315.85|2323.15|2315.85|2323.15|2315.85|2322.15|2314.85|10
1733824200000|2024-12-10 09:50:00|2322.15|2314.85|2324.15|2316.85|2324.15|2316.85|2321.15|2313.85|18
1733824210000|2024-12-10 09:50:10|2324.05|2316.75|2325.15|2317.85|2325.56|2318.26|2323.15|2315.85|16
1733824220000|2024-12-10 09:50:20|2325.65|2318.35|2322.65|2315.35|2325.65|2318.35|2322.65|2315.35|16
1733824230000|2024-12-10 09:50:30|2322.15|2314.85|2323.65|2316.35|2324.65|2317.35|2322.15|2314.85|19
1733824240000|2024-12-10 09:50:40|2323.15|2315.85|2326.5|2319.2|2326.5|2319.2|2323.15|2315.85|19
1733824250000|2024-12-10 09:50:50|2327.13|2319.83|2328.54|2321.24|2329.15|2321.85|2327.13|2319.83|25
1733824260000|2024-12-10 09:51:00|2328.65|2321.35|2325.15|2317.85|2328.65|2321.35|2324.4|2317.1|24
1733824270000|2024-12-10 09:51:10|2325.65|2318.35|2325.15|2317.85|2326.39|2319.09|2324.15|2316.85|21
1733824280000|2024-12-10 09:51:20|2325.05|2317.75|2323.65|2316.35|2325.65|2318.35|2323.3|2316|17
1733824290000|2024-12-10 09:51:30|2324.55|2317.25|2324.15|2316.85|2324.85|2317.55|2323.15|2315.85|17
1733824300000|2024-12-10 09:51:40|2325.15|2317.85|2325.95|2318.65|2326.65|2319.35|2324.15|2316.85|15
1733824310000|2024-12-10 09:51:50|2325.9|2318.6|2324.65|2317.35|2327.15|2319.85|2324.65|2317.35|19
1733824320000|2024-12-10 09:52:00|2325.15|2317.85|2327.65|2320.35|2327.65|2320.35|2324.15|2316.85|19
1733824330000|2024-12-10 09:52:10|2327.5|2320.2|2326.15|2318.85|2327.5|2320.2|2325.3|2318|9
1733824340000|2024-12-10 09:52:20|2325.15|2317.85|2328.15|2320.85|2328.65|2321.35|2325.15|2317.85|14
1733824350000|2024-12-10 09:52:30|2329.65|2322.35|2327.15|2319.85|2329.65|2322.35|2327.15|2319.85|6
1733824360000|2024-12-10 09:52:40|2327.65|2320.35|2328.75|2321.45|2329.65|2322.35|2327.3|2320|15
1733824370000|2024-12-10 09:52:50|2329.35|2322.05|2332.65|2325.35|2332.65|2325.35|2329.35|2322.05|11
1733824380000|2024-12-10 09:53:00|2332.15|2324.85|2331.55|2324.25|2332.28|2324.98|2330.3|2323|18
1733824390000|2024-12-10 09:53:10|2331.6|2324.3|2330.65|2323.35|2334.65|2327.35|2330.65|2323.35|25
1733824400000|2024-12-10 09:53:20|2330.3|2323|2331.15|2323.85|2331.65|2324.35|2330.15|2322.85|18
1733824410000|2024-12-10 09:53:30|2331.65|2324.35|2332.65|2325.35|2333.65|2326.35|2331.5|2324.2|13
1733824420000|2024-12-10 09:53:40|2332.15|2324.85|2331.15|2323.85|2332.65|2325.35|2331.11|2323.81|14
1733824430000|2024-12-10 09:53:50|2331.65|2324.35|2331.15|2323.85|2331.65|2324.35|2330.25|2322.95|6
1733824440000|2024-12-10 09:54:00|2331.65|2324.35|2331.4|2324.1|2332.15|2324.85|2331.15|2323.85|20
1733824450000|2024-12-10 09:54:10|2331.15|2323.85|2331.65|2324.35|2331.65|2324.35|2330.15|2322.85|9
1733824460000|2024-12-10 09:54:20|2331.15|2323.85|2333.15|2325.85|2333.5|2326.2|2331.15|2323.85|9
1733824470000|2024-12-10 09:54:30|2333.65|2326.35|2332.65|2325.35|2333.65|2326.35|2332.15|2324.85|10
1733824480000|2024-12-10 09:54:40|2332.15|2324.85|2328.15|2320.85|2332.15|2324.85|2327.35|2320.05|27
1733824490000|2024-12-10 09:54:50|2327.65|2320.35|2327.6|2320.3|2329.15|2321.85|2327.15|2319.85|11
1733824500000|2024-12-10 09:55:00|2327.15|2319.85|2325.15|2317.85|2327.5|2320.2|2325.15|2317.85|8
1733824510000|2024-12-10 09:55:10|2326.15|2318.85|2328.45|2321.15|2328.89|2321.59|2325.65|2318.35|20
1733824520000|2024-12-10 09:55:20|2328.33|2321.03|2329.52|2322.22|2330.56|2323.26|2328.15|2320.85|24
1733824530000|2024-12-10 09:55:30|2329.65|2322.35|2330.05|2322.75|2330.05|2322.75|2328.15|2320.85|19
1733824540000|2024-12-10 09:55:40|2329.55|2322.25|2325.65|2318.35|2329.55|2322.25|2325.15|2317.85|24
1733824550000|2024-12-10 09:55:50|2326.15|2318.85|2325.15|2317.85|2326.15|2318.85|2325.15|2317.85|7
1733824560000|2024-12-10 09:56:00|2325.59|2318.29|2324.65|2317.35|2326.15|2318.85|2324.65|2317.35|14
1733824570000|2024-12-10 09:56:10|2324.35|2317.05|2324.15|2316.85|2325.15|2317.85|2324.15|2316.85|9
1733824580000|2024-12-10 09:56:20|2325.15|2317.85|2326.15|2318.85|2326.15|2318.85|2324.35|2317.05|8
1733824590000|2024-12-10 09:56:30|2325.65|2318.35|2327.3|2320|2328.5|2321.2|2325.3|2318|17
1733824600000|2024-12-10 09:56:40|2327.15|2319.85|2327.65|2320.35|2328.15|2320.85|2326.3|2319|13
1733824610000|2024-12-10 09:56:50|2327.3|2320|2328.25|2320.95|2329.54|2322.24|2327.3|2320|16
1733824620000|2024-12-10 09:57:00|2328.45|2321.15|2328.15|2320.85|2328.97|2321.67|2328.15|2320.85|13
1733824630000|2024-12-10 09:57:10|2327.65|2320.35|2327.3|2320|2328.65|2321.35|2327.15|2319.85|8
1733824640000|2024-12-10 09:57:20|2327.15|2319.85|2321.65|2314.35|2327.65|2320.35|2321.65|2314.35|17
1733824650000|2024-12-10 09:57:30|2321.63|2314.33|2325.15|2317.85|2325.35|2318.05|2321.24|2313.94|26
1733824660000|2024-12-10 09:57:40|2325.3|2318|2326.3|2319|2326.85|2319.55|2325.3|2318|31
1733824670000|2024-12-10 09:57:50|2326.6|2319.3|2327.8|2320.5|2329.15|2321.85|2326.15|2318.85|22
1733824680000|2024-12-10 09:58:00|2327.9|2320.6|2327.15|2319.85|2328.1|2320.8|2327.15|2319.85|11
1733824690000|2024-12-10 09:58:10|2326.65|2319.35|2328.55|2321.25|2328.55|2321.25|2326.25|2318.95|36
1733824700000|2024-12-10 09:58:20|2328.25|2320.95|2327.71|2320.41|2329.35|2322.05|2327.15|2319.85|12
1733824710000|2024-12-10 09:58:30|2327.3|2320|2329.15|2321.85|2329.2|2321.9|2327.3|2320|22
1733824720000|2024-12-10 09:58:40|2329.65|2322.35|2331.15|2323.85|2331.65|2324.35|2329.65|2322.35|19
1733824730000|2024-12-10 09:58:50|2331.65|2324.35|2331.15|2323.85|2332.3|2325|2331.15|2323.85|12
1733824740000|2024-12-10 09:59:00|2331.3|2324|2330.41|2323.11|2331.4|2324.1|2330.41|2323.11|5
1733824750000|2024-12-10 09:59:10|2330.44|2323.14|2330.47|2323.17|2331.25|2323.95|2330.15|2322.85|22
1733824760000|2024-12-10 09:59:20|2330.15|2322.85|2330.6|2323.3|2331.1|2323.8|2329.65|2322.35|23
1733824770000|2024-12-10 09:59:30|2330.15|2322.85|2330.3|2323|2330.35|2323.05|2329.3|2322|7
1733824780000|2024-12-10 09:59:40|2330.32|2323.02|2330.3|2323|2331.4|2324.1|2330.3|2323|8
1733824790000|2024-12-10 09:59:50|2330.5|2323.2|2332.15|2324.85|2332.25|2324.95|2330.5|2323.2|8
1733824800000|2024-12-10 10:00:00|2332.6|2325.3|2330.5|2323.2|2332.6|2325.3|2328.65|2321.35|24
1733824810000|2024-12-10 10:00:10|2330.61|2323.31|2332.58|2325.28|2333.3|2326|2330.15|2322.85|29
1733824820000|2024-12-10 10:00:20|2332.25|2324.95|2336.2|2328.9|2336.76|2329.46|2332.25|2324.95|36
1733824830000|2024-12-10 10:00:30|2337.15|2329.85|2337.74|2330.44|2338.7|2331.4|2337.15|2329.85|26
1733824840000|2024-12-10 10:00:40|2337.4|2330.1|2336.48|2329.18|2337.4|2330.1|2335.98|2328.68|23
1733824850000|2024-12-10 10:00:50|2336.8|2329.5|2337.27|2329.97|2337.65|2330.35|2336.15|2328.85|28
1733824860000|2024-12-10 10:01:00|2337.15|2329.85|2338.94|2331.64|2339.96|2332.66|2336.26|2328.96|28
1733824870000|2024-12-10 10:01:10|2340.15|2332.85|2339.15|2331.85|2340.45|2333.15|2339.15|2331.85|23
1733824880000|2024-12-10 10:01:20|2339.35|2332.05|2338.7|2331.4|2340.15|2332.85|2337.65|2330.35|26
1733824890000|2024-12-10 10:01:30|2338.47|2331.17|2337.3|2330|2339.15|2331.85|2337.25|2329.95|31
1733824900000|2024-12-10 10:01:40|2337.15|2329.85|2335.65|2328.35|2338.15|2330.85|2335.15|2327.85|18
1733824910000|2024-12-10 10:01:50|2335.15|2327.85|2336.35|2329.05|2337.65|2330.35|2335.15|2327.85|27
1733824920000|2024-12-10 10:02:00|2337.37|2330.07|2338.15|2330.85|2340.65|2333.35|2337.15|2329.85|28
1733824930000|2024-12-10 10:02:10|2337.15|2329.85|2338.65|2331.35|2339.15|2331.85|2337.15|2329.85|16
1733824940000|2024-12-10 10:02:20|2338.15|2330.85|2338.15|2330.85|2339.65|2332.35|2336.65|2329.35|21
1733824950000|2024-12-10 10:02:30|2339|2331.7|2343.6|2336.3|2343.6|2336.3|2339|2331.7|19
1733824960000|2024-12-10 10:02:40|2343.15|2335.85|2348.82|2341.52|2349.95|2342.65|2343.15|2335.85|22
1733824970000|2024-12-10 10:02:50|2350.17|2342.87|2348.15|2340.85|2351.65|2344.35|2348.15|2340.85|19
1733824980000|2024-12-10 10:03:00|2348.3|2341|2350.15|2342.85|2350.65|2343.35|2348.3|2341|23
1733824990000|2024-12-10 10:03:10|2348.65|2341.35|2350.65|2343.35|2351.1|2343.8|2348.15|2340.85|25
1733825000000|2024-12-10 10:03:20|2350.15|2342.85|2350.15|2342.85|2351.15|2343.85|2348.3|2341|20
1733825010000|2024-12-10 10:03:30|2350.35|2343.05|2352.35|2345.05|2353.65|2346.35|2350.35|2343.05|20
1733825020000|2024-12-10 10:03:40|2353.15|2345.85|2357.3|2350|2358.65|2351.35|2353.15|2345.85|17
1733825030000|2024-12-10 10:03:50|2357|2349.7|2354.78|2347.48|2357.65|2350.35|2353.25|2345.95|34
1733825040000|2024-12-10 10:04:00|2354.8|2347.5|2355.59|2348.29|2356.65|2349.35|2354.15|2346.85|28
1733825050000|2024-12-10 10:04:10|2355.72|2348.42|2356.56|2349.26|2357.65|2350.35|2355.72|2348.42|33
1733825060000|2024-12-10 10:04:20|2356.15|2348.85|2353.6|2346.3|2356.15|2348.85|2352.3|2345|30
1733825070000|2024-12-10 10:04:30|2353.15|2345.85|2357.15|2349.85|2358.55|2351.25|2351.15|2343.85|25
1733825080000|2024-12-10 10:04:40|2358.65|2351.35|2358.15|2350.85|2361.55|2354.25|2357.15|2349.85|26
1733825090000|2024-12-10 10:04:50|2358.23|2350.93|2358.65|2351.35|2359|2351.7|2356.35|2349.05|28
1733825100000|2024-12-10 10:05:00|2357.65|2350.35|2362.15|2354.85|2363.15|2355.85|2357.27|2349.97|30
1733825110000|2024-12-10 10:05:10|2363.15|2355.85|2362.3|2355|2363.15|2355.85|2360.05|2352.75|31
1733825120000|2024-12-10 10:05:20|2362.15|2354.85|2363.15|2355.85|2363.15|2355.85|2361.3|2354|23
1733825130000|2024-12-10 10:05:30|2362.65|2355.35|2362.15|2354.85|2363.15|2355.85|2362.15|2354.85|17
1733825140000|2024-12-10 10:05:40|2361.15|2353.85|2362.15|2354.85|2364.65|2357.35|2361.15|2353.85|23
1733825150000|2024-12-10 10:05:50|2363.15|2355.85|2362.15|2354.85|2364.15|2356.85|2361.15|2353.85|30
1733825160000|2024-12-10 10:06:00|2360.15|2352.85|2364.65|2357.35|2364.65|2357.35|2360.15|2352.85|35
1733825170000|2024-12-10 10:06:10|2363.65|2356.35|2364.65|2357.35|2364.65|2357.35|2362.15|2354.85|24
1733825180000|2024-12-10 10:06:20|2364.52|2357.22|2369.5|2362.2|2369.5|2362.2|2363.35|2356.05|32
1733825190000|2024-12-10 10:06:30|2368.15|2360.85|2366.65|2359.35|2369.65|2362.35|2365.4|2358.1|31
1733825200000|2024-12-10 10:06:40|2366.5|2359.2|2369.7|2362.4|2370.65|2363.35|2365.45|2358.15|36
1733825210000|2024-12-10 10:06:50|2369.18|2361.88|2369.65|2362.35|2371.15|2363.85|2369.15|2361.85|23
1733825220000|2024-12-10 10:07:00|2369.15|2361.85|2369.15|2361.85|2370.65|2363.35|2367.95|2360.65|20
1733825230000|2024-12-10 10:07:10|2368.6|2361.3|2373.15|2365.85|2373.15|2365.85|2367.15|2359.85|27
1733825240000|2024-12-10 10:07:20|2372.69|2365.39|2374.45|2367.15|2375.15|2367.85|2372.4|2365.1|35
1733825250000|2024-12-10 10:07:30|2374.55|2367.25|2371.25|2363.95|2374.55|2367.25|2371.15|2363.85|35
1733825260000|2024-12-10 10:07:40|2372.15|2364.85|2373.15|2365.85|2373.65|2366.35|2370.35|2363.05|27
1733825270000|2024-12-10 10:07:50|2373.24|2365.94|2373.65|2366.35|2373.98|2366.68|2371.15|2363.85|27
1733825280000|2024-12-10 10:08:00|2372.65|2365.35|2374.85|2367.55|2374.85|2367.55|2371.15|2363.85|32
1733825290000|2024-12-10 10:08:10|2375.64|2368.34|2372.5|2365.2|2375.64|2368.34|2371.23|2363.93|32
1733825300000|2024-12-10 10:08:20|2371.3|2364|2372.75|2365.45|2373.65|2366.35|2371.15|2363.85|23
1733825310000|2024-12-10 10:08:30|2373.39|2366.09|2374.65|2367.35|2375.15|2367.85|2372.15|2364.85|26
1733825320000|2024-12-10 10:08:40|2374.4|2367.1|2370.45|2363.15|2375.65|2368.35|2370.24|2362.94|25
1733825330000|2024-12-10 10:08:50|2370.35|2363.05|2366.32|2359.02|2370.35|2363.05|2365|2357.7|34
1733825340000|2024-12-10 10:09:00|2366.47|2359.17|2364.3|2357|2366.8|2359.5|2364.3|2357|30
1733825350000|2024-12-10 10:09:10|2364.2|2356.9|2361.28|2353.98|2364.45|2357.15|2361.15|2353.85|28
1733825360000|2024-12-10 10:09:20|2361.9|2354.6|2363.15|2355.85|2363.45|2356.15|2361.23|2353.93|23
1733825370000|2024-12-10 10:09:30|2362.65|2355.35|2362.15|2354.85|2363.55|2356.25|2361.5|2354.2|22
1733825380000|2024-12-10 10:09:40|2363.4|2356.1|2362.5|2355.2|2363.65|2356.35|2362.15|2354.85|13
1733825390000|2024-12-10 10:09:50|2363.5|2356.2|2365.05|2357.75|2365.05|2357.75|2362.15|2354.85|25
1733825400000|2024-12-10 10:10:00|2364.22|2356.92|2366.15|2358.85|2366.65|2359.35|2364.15|2356.85|25
1733825410000|2024-12-10 10:10:10|2365.15|2357.85|2366.6|2359.3|2367.45|2360.15|2365.15|2357.85|16
1733825420000|2024-12-10 10:10:20|2366.15|2358.85|2366.15|2358.85|2367.65|2360.35|2366.1|2358.8|16
1733825430000|2024-12-10 10:10:30|2367.65|2360.35|2366.15|2358.85|2367.65|2360.35|2365.09|2357.79|15
1733825440000|2024-12-10 10:10:40|2365.59|2358.29|2367.65|2360.35|2367.65|2360.35|2365.15|2357.85|26
1733825450000|2024-12-10 10:10:50|2366.53|2359.23|2363.4|2356.1|2366.65|2359.35|2362.32|2355.02|22
1733825460000|2024-12-10 10:11:00|2363.35|2356.05|2366.38|2359.08|2366.45|2359.15|2362.15|2354.85|32
1733825470000|2024-12-10 10:11:10|2365.38|2358.08|2365.55|2358.25|2365.55|2358.25|2363.15|2355.85|20
1733825480000|2024-12-10 10:11:20|2365.15|2357.85|2362.65|2355.35|2365.15|2357.85|2362.65|2355.35|14
1733825490000|2024-12-10 10:11:30|2362.4|2355.1|2364.65|2357.35|2364.8|2357.5|2362.4|2355.1|23
1733825500000|2024-12-10 10:11:40|2364.15|2356.85|2362.15|2354.85|2364.65|2357.35|2362.15|2354.85|9
1733825510000|2024-12-10 10:11:50|2363.25|2355.95|2362.37|2355.07|2363.25|2355.95|2360.65|2353.35|29
1733825520000|2024-12-10 10:12:00|2362.24|2354.94|2361.75|2354.45|2364.3|2357|2361.32|2354.02|36
1733825530000|2024-12-10 10:12:10|2361.7|2354.4|2359.3|2352|2362|2354.7|2359.3|2352|31
1733825540000|2024-12-10 10:12:20|2359.33|2352.03|2359.66|2352.36|2361.65|2354.35|2358.85|2351.55|36
1733825550000|2024-12-10 10:12:30|2359.39|2352.09|2358.65|2351.35|2360.05|2352.75|2358.65|2351.35|25
1733825560000|2024-12-10 10:12:40|2358.75|2351.45|2356.19|2348.89|2359.55|2352.25|2355.05|2347.75|28
1733825570000|2024-12-10 10:12:50|2355.01|2347.71|2359.17|2351.87|2359.17|2351.87|2355.01|2347.71|32
1733825580000|2024-12-10 10:13:00|2359.2|2351.9|2361.15|2353.85|2361.6|2354.3|2358.15|2350.85|34
1733825590000|2024-12-10 10:13:10|2361.4|2354.1|2365.15|2357.85|2365.15|2357.85|2361.15|2353.85|33
1733825600000|2024-12-10 10:13:20|2364.95|2357.65|2358.05|2350.75|2364.95|2357.65|2357.8|2350.5|35
1733825610000|2024-12-10 10:13:30|2357.95|2350.65|2358.65|2351.35|2358.65|2351.35|2356.05|2348.75|31
1733825620000|2024-12-10 10:13:40|2357.15|2349.85|2359.75|2352.45|2361.65|2354.35|2357.15|2349.85|20
1733825630000|2024-12-10 10:13:50|2359.25|2351.95|2360.03|2352.73|2361.65|2354.35|2359.15|2351.85|21
1733825640000|2024-12-10 10:14:00|2360.08|2352.78|2360.95|2353.65|2362.65|2355.35|2359.4|2352.1|26
1733825650000|2024-12-10 10:14:10|2361.09|2353.79|2363.15|2355.85|2365.65|2358.35|2361.09|2353.79|26
1733825660000|2024-12-10 10:14:20|2363.6|2356.3|2366.15|2358.85|2366.65|2359.35|2363.15|2355.85|19
1733825670000|2024-12-10 10:14:30|2366.35|2359.05|2366.3|2359|2371.15|2363.85|2366.15|2358.85|22
1733825680000|2024-12-10 10:14:40|2367|2359.7|2369.65|2362.35|2371.65|2364.35|2367|2359.7|26
1733825690000|2024-12-10 10:14:50|2369.15|2361.85|2372.3|2365|2372.6|2365.3|2369.15|2361.85|15
1733825700000|2024-12-10 10:15:00|2372.25|2364.95|2373.23|2365.93|2373.65|2366.35|2371.15|2363.85|17
1733875200000|2024-12-11 00:00:00|2215.8|2208.5|2215.15|2207.85|2215.8|2208.5|2214.55|2207.25|20
1733875210000|2024-12-11 00:00:10|2214.3|2207|2215.65|2208.35|2216.65|2209.35|2214.3|2207|22
1733875220000|2024-12-11 00:00:20|2216.15|2208.85|2215.35|2208.05|2216.15|2208.85|2215.3|2208|9
1733875230000|2024-12-11 00:00:30|2215.45|2208.15|2218.5|2211.2|2219.55|2212.25|2215.35|2208.05|29
1733875240000|2024-12-11 00:00:40|2218.4|2211.1|2218.65|2211.35|2218.85|2211.55|2217.61|2210.31|29
1733875250000|2024-12-11 00:00:50|2217.95|2210.65|2218.98|2211.68|2218.98|2211.68|2217.6|2210.3|22
1733875260000|2024-12-11 00:01:00|2219.05|2211.75|2221.16|2213.86|2221.47|2214.17|2217.82|2210.52|31
1733875270000|2024-12-11 00:01:10|2221.32|2214.02|2220.85|2213.55|2222.17|2214.87|2220.33|2213.03|37
1733875280000|2024-12-11 00:01:20|2220.59|2213.29|2219.95|2212.65|2220.59|2213.29|2219.86|2212.56|27
1733875290000|2024-12-11 00:01:30|2219.2|2211.9|2218.6|2211.3|2219.67|2212.37|2218.3|2211|22
1733875300000|2024-12-11 00:01:40|2218.75|2211.45|2219.05|2211.75|2219.93|2212.63|2218.3|2211|29
1733875310000|2024-12-11 00:01:50|2219.3|2212|2217.93|2210.63|2219.65|2212.35|2217.93|2210.63|29
1733875320000|2024-12-11 00:02:00|2217.32|2210.02|2216.4|2209.1|2218.68|2211.38|2216.4|2209.1|30
1733875330000|2024-12-11 00:02:10|2216.55|2209.25|2218.4|2211.1|2218.6|2211.3|2216.4|2209.1|25
1733875340000|2024-12-11 00:02:20|2218.5|2211.2|2219.75|2212.45|2219.75|2212.45|2218.25|2210.95|19
1733875350000|2024-12-11 00:02:30|2219.9|2212.6|2219.6|2212.3|2221.4|2214.1|2219.3|2212|35
1733875360000|2024-12-11 00:02:40|2220.15|2212.85|2216.63|2209.33|2220.7|2213.4|2216.15|2208.85|34
1733875370000|2024-12-11 00:02:50|2216.6|2209.3|2215.85|2208.55|2216.77|2209.47|2215.55|2208.25|36
1733875380000|2024-12-11 00:03:00|2215.26|2207.96|2214.15|2206.85|2215.75|2208.45|2213.2|2205.9|36
1733875390000|2024-12-11 00:03:10|2213.35|2206.05|2216.23|2208.93|2216.23|2208.93|2213.35|2206.05|21
1733875400000|2024-12-11 00:03:20|2216.39|2209.09|2219.25|2211.95|2219.5|2212.2|2216.3|2209|30
1733875410000|2024-12-11 00:03:30|2219.45|2212.15|2220.55|2213.25|2222.6|2215.3|2219.45|2212.15|28
1733875420000|2024-12-11 00:03:40|2220.18|2212.88|2219.15|2211.85|2220.49|2213.19|2218.3|2211|21
1733875430000|2024-12-11 00:03:50|2219.25|2211.95|2222.45|2215.15|2222.71|2215.41|2219.25|2211.95|28
1733875440000|2024-12-11 00:04:00|2222.35|2215.05|2220.65|2213.35|2222.8|2215.5|2220.65|2213.35|32
1733875450000|2024-12-11 00:04:10|2220.3|2213|2223.35|2216.05|2223.39|2216.09|2220.3|2213|33
1733875460000|2024-12-11 00:04:20|2223.25|2215.95|2222.45|2215.15|2223.8|2216.5|2222.3|2215|12
1733875470000|2024-12-11 00:04:30|2222.55|2215.25|2223.6|2216.3|2223.79|2216.49|2221.8|2214.5|28
1733875480000|2024-12-11 00:04:40|2223.35|2216.05|2226.6|2219.3|2226.75|2219.45|2223.35|2216.05|32
1733875490000|2024-12-11 00:04:50|2226.53|2219.23|2225.15|2217.85|2226.75|2219.45|2224.1|2216.8|32
1733875500000|2024-12-11 00:05:00|2225.25|2217.95|2226.35|2219.05|2226.65|2219.35|2224.3|2217|23
1733875510000|2024-12-11 00:05:10|2226.65|2219.35|2228.19|2220.89|2228.63|2221.33|2226.3|2219|31
1733875520000|2024-12-11 00:05:20|2227.3|2220|2228.5|2221.2|2228.95|2221.65|2227.3|2220|31
1733875530000|2024-12-11 00:05:30|2228.3|2221|2227|2219.7|2228.3|2221|2225.3|2218|23
1733875540000|2024-12-11 00:05:40|2227.25|2219.95|2228.6|2221.3|2228.75|2221.45|2227.25|2219.95|27
1733875550000|2024-12-11 00:05:50|2228.7|2221.4|2230.9|2223.6|2230.9|2223.6|2228.6|2221.3|22
1733875560000|2024-12-11 00:06:00|2230.65|2223.35|2228.7|2221.4|2230.65|2223.35|2227.45|2220.15|30
1733875570000|2024-12-11 00:06:10|2228.65|2221.35|2223.35|2216.05|2228.7|2221.4|2223.35|2216.05|32
1733875580000|2024-12-11 00:06:20|2223|2215.7|2220.05|2212.75|2224.3|2217|2220.05|2212.75|23
1733875590000|2024-12-11 00:06:30|2219.7|2212.4|2217.15|2209.85|2219.7|2212.4|2216.7|2209.4|23
1733875600000|2024-12-11 00:06:40|2217.35|2210.05|2218.1|2210.8|2218.65|2211.35|2217.3|2210|22
1733875610000|2024-12-11 00:06:50|2218.5|2211.2|2218.55|2211.25|2219.25|2211.95|2218.25|2210.95|32
1733875620000|2024-12-11 00:07:00|2218.6|2211.3|2221.4|2214.1|2221.45|2214.15|2218.3|2211|29
1733875630000|2024-12-11 00:07:10|2221.35|2214.05|2220.3|2213|2222.25|2214.95|2220.3|2213|32
1733875640000|2024-12-11 00:07:20|2220.5|2213.2|2220.9|2213.6|2221.3|2214|2220.25|2212.95|30
1733875650000|2024-12-11 00:07:30|2220.65|2213.35|2222.3|2215|2222.45|2215.15|2220.25|2212.95|22
1733875660000|2024-12-11 00:07:40|2222.25|2214.95|2219.25|2211.95|2222.25|2214.95|2219.25|2211.95|27
1733875670000|2024-12-11 00:07:50|2219.15|2211.85|2218.45|2211.15|2219.15|2211.85|2217.25|2209.95|17
1733875680000|2024-12-11 00:08:00|2218.5|2211.2|2220|2212.7|2220|2212.7|2218.15|2210.85|19
1733875690000|2024-12-11 00:08:10|2220.05|2212.75|2221.15|2213.85|2221.65|2214.35|2219.3|2212|22
1733875700000|2024-12-11 00:08:20|2221.25|2213.95|2220.45|2213.15|2221.6|2214.3|2220.25|2212.95|23
1733875710000|2024-12-11 00:08:30|2220.7|2213.4|2219.15|2211.85|2221.35|2214.05|2219.15|2211.85|24
1733875720000|2024-12-11 00:08:40|2219.4|2212.1|2221.3|2214|2221.3|2214|2219.35|2212.05|13
1733875730000|2024-12-11 00:08:50|2221.35|2214.05|2223.15|2215.85|2223.15|2215.85|2221.25|2213.95|20
1733875740000|2024-12-11 00:09:00|2222.65|2215.35|2222.25|2214.95|2223.15|2215.85|2222.25|2214.95|14
1733875750000|2024-12-11 00:09:10|2222.3|2215|2220.25|2212.95|2222.4|2215.1|2220.15|2212.85|20
1733875760000|2024-12-11 00:09:20|2220.15|2212.85|2219.25|2211.95|2220.15|2212.85|2218.55|2211.25|9
1733875770000|2024-12-11 00:09:30|2219.15|2211.85|2219.95|2212.65|2219.95|2212.65|2219.15|2211.85|17
1733875780000|2024-12-11 00:09:40|2219.75|2212.45|2219.95|2212.65|2219.95|2212.65|2219.25|2211.95|15
1733875790000|2024-12-11 00:09:50|2220.15|2212.85|2220.35|2213.05|2220.4|2213.1|2220.15|2212.85|11
1733875800000|2024-12-11 00:10:00|2220.4|2213.1|2218.25|2210.95|2220.4|2213.1|2218.25|2210.95|26
1733875810000|2024-12-11 00:10:10|2218.35|2211.05|2218.4|2211.1|2218.4|2211.1|2217.75|2210.45|20
1733875820000|2024-12-11 00:10:20|2218.65|2211.35|2221.35|2214.05|2221.35|2214.05|2218.65|2211.35|23
1733875830000|2024-12-11 00:10:30|2221.6|2214.3|2222.05|2214.75|2222.5|2215.2|2221.45|2214.15|13
1733875840000|2024-12-11 00:10:40|2222.55|2215.25|2219.65|2212.35|2223.15|2215.85|2219.65|2212.35|15
1733875850000|2024-12-11 00:10:50|2219.7|2212.4|2218.15|2210.85|2219.9|2212.6|2218.15|2210.85|19
1733875860000|2024-12-11 00:11:00|2217.65|2210.35|2217.25|2209.95|2218.15|2210.85|2217.25|2209.95|18
1733875870000|2024-12-11 00:11:10|2217.4|2210.1|2215.35|2208.05|2217.4|2210.1|2214.9|2207.6|21
1733875880000|2024-12-11 00:11:20|2215.3|2208|2218.1|2210.8|2218.1|2210.8|2215.3|2208|30
1733875890000|2024-12-11 00:11:30|2217.7|2210.4|2216.45|2209.15|2217.7|2210.4|2216.25|2208.95|26
1733875900000|2024-12-11 00:11:40|2216.4|2209.1|2215.95|2208.65|2216.4|2209.1|2215.25|2207.95|15
1733875910000|2024-12-11 00:11:50|2216.3|2209|2218.6|2211.3|2218.6|2211.3|2216.3|2209|11
1733875920000|2024-12-11 00:12:00|2218.9|2211.6|2219.45|2212.15|2219.5|2212.2|2218.8|2211.5|14
1733875930000|2024-12-11 00:12:10|2219.9|2212.6|2222.4|2215.1|2223.35|2216.05|2219.9|2212.6|19
1733875940000|2024-12-11 00:12:20|2222.3|2215|2221.25|2213.95|2222.3|2215|2221.25|2213.95|5
1733875950000|2024-12-11 00:12:30|2221.15|2213.85|2220.75|2213.45|2221.15|2213.85|2220.25|2212.95|8
1733875960000|2024-12-11 00:12:40|2220.8|2213.5|2220.65|2213.35|2221.45|2214.15|2220.65|2213.35|6
1733875970000|2024-12-11 00:12:50|2220.3|2213|2221.65|2214.35|2222.15|2214.85|2220.15|2212.85|6
1733875980000|2024-12-11 00:13:00|2221.15|2213.85|2218.4|2211.1|2221.15|2213.85|2218.4|2211.1|12
1733875990000|2024-12-11 00:13:10|2218.25|2210.95|2216.3|2209|2218.25|2210.95|2216.15|2208.85|9
1733876000000|2024-12-11 00:13:20|2215.4|2208.1|2216.35|2209.05|2217.35|2210.05|2215.4|2208.1|22
1733876010000|2024-12-11 00:13:30|2216.4|2209.1|2218.5|2211.2|2219.84|2212.54|2216.4|2209.1|29
1733876020000|2024-12-11 00:13:40|2218.65|2211.35|2217.45|2210.15|2219.57|2212.27|2217.15|2209.85|15
1733876030000|2024-12-11 00:13:50|2216.65|2209.35|2217.35|2210.05|2218.45|2211.15|2216.3|2209|27
1733876040000|2024-12-11 00:14:00|2217.4|2210.1|2214.25|2206.95|2218.56|2211.26|2214.25|2206.95|26
1733876050000|2024-12-11 00:14:10|2214.15|2206.85|2214.55|2207.25|2214.93|2207.63|2214.15|2206.85|10
1733876060000|2024-12-11 00:14:20|2214.35|2207.05|2212.4|2205.1|2215.2|2207.9|2211.39|2204.09|24
1733876070000|2024-12-11 00:14:30|2212.15|2204.85|2212.35|2205.05|2212.45|2205.15|2211.35|2204.05|10
1733876080000|2024-12-11 00:14:40|2212.55|2205.25|2211.25|2203.95|2212.6|2205.3|2211.25|2203.95|13
1733876090000|2024-12-11 00:14:50|2211.15|2203.85|2208.85|2201.55|2211.15|2203.85|2208.28|2200.98|31
1733876100000|2024-12-11 00:15:00|2208.65|2201.35|2208.3|2201|2209.65|2202.35|2207.3|2200|20
1733876110000|2024-12-11 00:15:10|2208.28|2200.98|2210.4|2203.1|2211.6|2204.3|2208.28|2200.98|23
1733876120000|2024-12-11 00:15:20|2210.15|2202.85|2208.45|2201.15|2210.65|2203.35|2208.45|2201.15|26
1733876130000|2024-12-11 00:15:30|2208.35|2201.05|2206.6|2199.3|2209.15|2201.85|2206.35|2199.05|24
1733876140000|2024-12-11 00:15:40|2207.13|2199.83|2206.57|2199.27|2207.5|2200.2|2206.25|2198.95|23
1733876150000|2024-12-11 00:15:50|2206.61|2199.31|2206.45|2199.15|2207.05|2199.75|2205.55|2198.25|24
1733876160000|2024-12-11 00:16:00|2206.18|2198.88|2199.65|2192.35|2206.5|2199.2|2199.45|2192.15|31
1733876170000|2024-12-11 00:16:10|2200.52|2193.22|2199.36|2192.06|2201.35|2194.05|2199.15|2191.85|33
1733876180000|2024-12-11 00:16:20|2199.6|2192.3|2198.36|2191.06|2200.3|2193|2198.27|2190.97|28
1733876190000|2024-12-11 00:16:30|2199.3|2192|2201.3|2194|2202.1|2194.8|2199.15|2191.85|31
1733876200000|2024-12-11 00:16:40|2201.1|2193.8|2205.6|2198.3|2206.65|2199.35|2201.1|2193.8|32
1733876210000|2024-12-11 00:16:50|2205.25|2197.95|2206.25|2198.95|2208.53|2201.23|2205.25|2197.95|22
1733876220000|2024-12-11 00:17:00|2206.5|2199.2|2205.65|2198.35|2206.5|2199.2|2204.95|2197.65|24
1733876230000|2024-12-11 00:17:10|2205.6|2198.3|2204.5|2197.2|2206.1|2198.8|2204.35|2197.05|16
1733876240000|2024-12-11 00:17:20|2204.45|2197.15|2203.25|2195.95|2204.9|2197.6|2203.25|2195.95|24
1733876250000|2024-12-11 00:17:30|2203.15|2195.85|2202.3|2195|2203.15|2195.85|2202.3|2195|13
1733876260000|2024-12-11 00:17:40|2202.25|2194.95|2202.55|2195.25|2202.65|2195.35|2202.25|2194.95|11
1733876270000|2024-12-11 00:17:50|2202.6|2195.3|2199.65|2192.35|2203.1|2195.8|2199.65|2192.35|15
1733876280000|2024-12-11 00:18:00|2200|2192.7|2200.45|2193.15|2202.5|2195.2|2200|2192.7|27
1733876290000|2024-12-11 00:18:10|2200.15|2192.85|2198.65|2191.35|2201.2|2193.9|2198.65|2191.35|27
1733876300000|2024-12-11 00:18:20|2198.55|2191.25|2197.65|2190.35|2198.6|2191.3|2197.3|2190|16
1733876310000|2024-12-11 00:18:30|2197.6|2190.3|2197.45|2190.15|2199.25|2191.95|2197.45|2190.15|16
1733876320000|2024-12-11 00:18:40|2197.4|2190.1|2199.05|2191.75|2199.05|2191.75|2196.55|2189.25|15
1733876330000|2024-12-11 00:18:50|2198.7|2191.4|2199.65|2192.35|2200.6|2193.3|2198.7|2191.4|13
1733876340000|2024-12-11 00:19:00|2200.15|2192.85|2200.85|2193.55|2201.55|2194.25|2200.15|2192.85|18
1733876350000|2024-12-11 00:19:10|2201.2|2193.9|2200.55|2193.25|2201.3|2194|2199.9|2192.6|19
1733876360000|2024-12-11 00:19:20|2201.65|2194.35|2201.1|2193.8|2202.1|2194.8|2201.1|2193.8|10
1733876370000|2024-12-11 00:19:30|2200.65|2193.35|2200.65|2193.35|2201.1|2193.8|2200.6|2193.3|5
1733876380000|2024-12-11 00:19:40|2200.7|2193.4|2200.65|2193.35|2201.65|2194.35|2200.65|2193.35|7
1733876390000|2024-12-11 00:19:50|2200.6|2193.3|2198.5|2191.2|2200.6|2193.3|2198.5|2191.2|8
1733876400000|2024-12-11 00:20:00|2198.65|2191.35|2200.4|2193.1|2200.4|2193.1|2198.65|2191.35|11
1733876410000|2024-12-11 00:20:10|2200.5|2193.2|2201.15|2193.85|2202.45|2195.15|2200.4|2193.1|20
1733876420000|2024-12-11 00:20:20|2201.1|2193.8|2199.65|2192.35|2201.1|2193.8|2199.65|2192.35|8
1733876430000|2024-12-11 00:20:30|2200.15|2192.85|2202.95|2195.65|2202.95|2195.65|2200.15|2192.85|9
1733876440000|2024-12-11 00:20:40|2202.85|2195.55|2202.65|2195.35|2202.85|2195.55|2201.65|2194.35|6
1733876450000|2024-12-11 00:20:50|2203.15|2195.85|2206.65|2199.35|2206.65|2199.35|2203.15|2195.85|12
1733876460000|2024-12-11 00:21:00|2206.3|2199|2206.15|2198.85|2206.35|2199.05|2204.1|2196.8|20
1733876470000|2024-12-11 00:21:10|2205.65|2198.35|2202.15|2194.85|2205.95|2198.65|2202.15|2194.85|18
1733876480000|2024-12-11 00:21:20|2201.55|2194.25|2202.3|2195|2202.65|2195.35|2201.15|2193.85|14
1733876490000|2024-12-11 00:21:30|2202.35|2195.05|2204.65|2197.35|2204.65|2197.35|2201.85|2194.55|12
1733876500000|2024-12-11 00:21:40|2205.15|2197.85|2204.45|2197.15|2205.15|2197.85|2204.45|2197.15|4
1733876510000|2024-12-11 00:21:50|2204.65|2197.35|2204.65|2197.35|2205.45|2198.15|2204.65|2197.35|6
1733876520000|2024-12-11 00:22:00|2205.15|2197.85|2207.15|2199.85|2208.65|2201.35|2205.15|2197.85|14
1733876530000|2024-12-11 00:22:10|2207.65|2200.35|2205.85|2198.55|2207.65|2200.35|2205.05|2197.75|25
1733876540000|2024-12-11 00:22:20|2205.15|2197.85|2205.57|2198.27|2206.75|2199.45|2204.95|2197.65|33
1733876550000|2024-12-11 00:22:30|2205.4|2198.1|2206.3|2199|2207.65|2200.35|2205.35|2198.05|24
1733876560000|2024-12-11 00:22:40|2206.45|2199.15|2210.1|2202.8|2210.1|2202.8|2206.45|2199.15|18
1733876570000|2024-12-11 00:22:50|2209.95|2202.65|2208.6|2201.3|2210.07|2202.77|2207.4|2200.1|26
1733876580000|2024-12-11 00:23:00|2208.65|2201.35|2206.57|2199.27|2208.65|2201.35|2206.5|2199.2|27
1733876590000|2024-12-11 00:23:10|2206.7|2199.4|2204.44|2197.14|2207.95|2200.65|2203.4|2196.1|39
1733876600000|2024-12-11 00:23:20|2204.45|2197.15|2201.4|2194.1|2204.65|2197.35|2201.36|2194.06|29
1733876610000|2024-12-11 00:23:30|2201.28|2193.98|2201.3|2194|2202.54|2195.24|2201.25|2193.95|15
1733876620000|2024-12-11 00:23:40|2202.1|2194.8|2201.15|2193.85|2203.65|2196.35|2201.15|2193.85|12
1733876630000|2024-12-11 00:23:50|2202|2194.7|2197.65|2190.35|2202.05|2194.75|2197.65|2190.35|30
1733876640000|2024-12-11 00:24:00|2197.7|2190.4|2195.65|2188.35|2199.65|2192.35|2195.3|2188|23
1733876650000|2024-12-11 00:24:10|2195.15|2187.85|2193.65|2186.35|2195.15|2187.85|2193.65|2186.35|30
1733876660000|2024-12-11 00:24:20|2192.95|2185.65|2193.97|2186.67|2194.65|2187.35|2192.45|2185.15|30
1733876670000|2024-12-11 00:24:30|2194.37|2187.07|2191.83|2184.53|2195.65|2188.35|2191.83|2184.53|20
1733876680000|2024-12-11 00:24:40|2192.83|2185.53|2193.07|2185.77|2193.8|2186.5|2191.35|2184.05|27
1733876690000|2024-12-11 00:24:50|2192.9|2185.6|2192.4|2185.1|2193.65|2186.35|2192|2184.7|20
1733876700000|2024-12-11 00:25:00|2192.5|2185.2|2194.35|2187.05|2194.54|2187.24|2191.3|2184|32
1733876710000|2024-12-11 00:25:10|2194.6|2187.3|2192.3|2185|2194.6|2187.3|2192.15|2184.85|22
1733876720000|2024-12-11 00:25:20|2192.35|2185.05|2193.05|2185.75|2194.3|2187|2192.3|2185|23
1733876730000|2024-12-11 00:25:30|2194.15|2186.85|2192.15|2184.85|2194.15|2186.85|2191.85|2184.55|15
1733876740000|2024-12-11 00:25:40|2192.65|2185.35|2190.6|2183.3|2192.65|2185.35|2190.35|2183.05|20
1733876750000|2024-12-11 00:25:50|2190.7|2183.4|2191.6|2184.3|2193.15|2185.85|2190.7|2183.4|20
1733876760000|2024-12-11 00:26:00|2191.55|2184.25|2192.09|2184.79|2193.15|2185.85|2191.55|2184.25|29
1733876770000|2024-12-11 00:26:10|2191.89|2184.59|2191.65|2184.35|2192.65|2185.35|2190.15|2182.85|23
1733876780000|2024-12-11 00:26:20|2191.26|2183.96|2191.15|2183.85|2192.15|2184.85|2190.3|2183|23
1733876790000|2024-12-11 00:26:30|2192.2|2184.9|2190.65|2183.35|2192.38|2185.08|2190.65|2183.35|30
1733876800000|2024-12-11 00:26:40|2190.4|2183.1|2190.65|2183.35|2191.65|2184.35|2190.3|2183|23
1733876810000|2024-12-11 00:26:50|2190.4|2183.1|2191.35|2184.05|2192.65|2185.35|2190.4|2183.1|21
1733876820000|2024-12-11 00:27:00|2191.3|2184|2193.6|2186.3|2194|2186.7|2191.3|2184|29
1733876830000|2024-12-11 00:27:10|2193.3|2186|2194.95|2187.65|2194.95|2187.65|2193.15|2185.85|29
1733876840000|2024-12-11 00:27:20|2194.25|2186.95|2197.13|2189.83|2197.13|2189.83|2194.25|2186.95|30
1733876850000|2024-12-11 00:27:30|2197.15|2189.85|2195.5|2188.2|2197.15|2189.85|2194.25|2186.95|24
1733876860000|2024-12-11 00:27:40|2196.85|2189.55|2197.42|2190.12|2197.42|2190.12|2195.5|2188.2|15
1733876870000|2024-12-11 00:27:50|2196.71|2189.41|2197.65|2190.35|2197.85|2190.55|2196.15|2188.85|16
1733876880000|2024-12-11 00:28:00|2197.45|2190.15|2197.3|2190|2198.25|2190.95|2196.25|2188.95|28
1733876890000|2024-12-11 00:28:10|2197.35|2190.05|2195.15|2187.85|2198.15|2190.85|2195.15|2187.85|17
1733876900000|2024-12-11 00:28:20|2195.25|2187.95|2195.5|2188.2|2195.65|2188.35|2194.45|2187.15|16
1733876910000|2024-12-11 00:28:30|2196.5|2189.2|2194.85|2187.55|2197.65|2190.35|2194.4|2187.1|19
1733876920000|2024-12-11 00:28:40|2194.9|2187.6|2195.15|2187.85|2195.4|2188.1|2194.85|2187.55|13
1733876930000|2024-12-11 00:28:50|2195.75|2188.45|2196.15|2188.85|2197.8|2190.5|2195.75|2188.45|27
1733876940000|2024-12-11 00:29:00|2196.25|2188.95|2196.65|2189.35|2196.7|2189.4|2195.35|2188.05|29
1733876950000|2024-12-11 00:29:10|2196.3|2189|2196.3|2189|2198.15|2190.85|2196|2188.7|25
1733876960000|2024-12-11 00:29:20|2196.15|2188.85|2195.98|2188.68|2197.15|2189.85|2195.15|2187.85|20
1733876970000|2024-12-11 00:29:30|2195.87|2188.57|2194.65|2187.35|2196.2|2188.9|2194.65|2187.35|12
1733876980000|2024-12-11 00:29:40|2194.35|2187.05|2193.35|2186.05|2194.5|2187.2|2193.15|2185.85|20
1733876990000|2024-12-11 00:29:50|2193.4|2186.1|2194.15|2186.85|2194.15|2186.85|2193.3|2186|15
1733877000000|2024-12-11 00:30:00|2194.3|2187|2195.3|2188|2196.65|2189.35|2194.3|2187|19
1733877010000|2024-12-11 00:30:10|2195.35|2188.05|2195.3|2188|2195.75|2188.45|2195.3|2188|23
1733877020000|2024-12-11 00:30:20|2195.06|2187.76|2195.15|2187.85|2196.55|2189.25|2195.06|2187.76|21
1733877030000|2024-12-11 00:30:30|2194.65|2187.35|2195.02|2187.72|2195.25|2187.95|2193.5|2186.2|19
1733877040000|2024-12-11 00:30:40|2195.27|2187.97|2194.3|2187|2195.8|2188.5|2192.55|2185.25|29
1733877050000|2024-12-11 00:30:50|2194|2186.7|2194.15|2186.85|2194.15|2186.85|2193.35|2186.05|15
1733877060000|2024-12-11 00:31:00|2194.05|2186.75|2193.65|2186.35|2194.45|2187.15|2193.3|2186|18
1733877070000|2024-12-11 00:31:10|2193.55|2186.25|2195.6|2188.3|2196.48|2189.18|2193.5|2186.2|31
1733877080000|2024-12-11 00:31:20|2195.56|2188.26|2195.4|2188.1|2196.65|2189.35|2194.97|2187.67|24
1733877090000|2024-12-11 00:31:30|2197.15|2189.85|2195.4|2188.1|2197.15|2189.85|2195.35|2188.05|14
1733877100000|2024-12-11 00:31:40|2195.55|2188.25|2196.3|2189|2196.6|2189.3|2194.65|2187.35|20
1733877110000|2024-12-11 00:31:50|2196.35|2189.05|2199.3|2192|2199.35|2192.05|2196.3|2189|27
1733877120000|2024-12-11 00:32:00|2199.5|2192.2|2198.15|2190.85|2200.5|2193.2|2198.15|2190.85|32
1733877130000|2024-12-11 00:32:10|2197.95|2190.65|2199.65|2192.35|2199.65|2192.35|2197.65|2190.35|25
1733877140000|2024-12-11 00:32:20|2198.65|2191.35|2201.15|2193.85|2201.81|2194.51|2197.88|2190.58|25
1733877150000|2024-12-11 00:32:30|2201.65|2194.35|2201.56|2194.26|2203|2195.7|2201.15|2193.85|18
1733877160000|2024-12-11 00:32:40|2201.63|2194.33|2201.15|2193.85|2203.65|2196.35|2201.15|2193.85|18
1733877170000|2024-12-11 00:32:50|2202.15|2194.85|2200.4|2193.1|2202.15|2194.85|2200.15|2192.85|14
1733877180000|2024-12-11 00:33:00|2200.35|2193.05|2200.35|2193.05|2200.8|2193.5|2200.3|2193|19
1733877190000|2024-12-11 00:33:10|2200.4|2193.1|2201.3|2194|2202.73|2195.43|2200.4|2193.1|26
1733877200000|2024-12-11 00:33:20|2201.35|2194.05|2200.47|2193.17|2201.35|2194.05|2199.4|2192.1|34
1733877210000|2024-12-11 00:33:30|2200.5|2193.2|2198.35|2191.05|2200.9|2193.6|2197.65|2190.35|22
1733877220000|2024-12-11 00:33:40|2198.65|2191.35|2196.5|2189.2|2198.65|2191.35|2196.5|2189.2|26
1733877230000|2024-12-11 00:33:50|2197.5|2190.2|2193.15|2185.85|2197.5|2190.2|2192|2184.7|30
1733877240000|2024-12-11 00:34:00|2192.39|2185.09|2193.35|2186.05|2194.54|2187.24|2191.25|2183.95|36
1733877250000|2024-12-11 00:34:10|2193.4|2186.1|2196.65|2189.35|2196.65|2189.35|2193.4|2186.1|38
1733877260000|2024-12-11 00:34:20|2196.15|2188.85|2193.3|2186|2196.15|2188.85|2193.3|2186|24
1733877270000|2024-12-11 00:34:30|2193.15|2185.85|2191.45|2184.15|2193.66|2186.36|2191.45|2184.15|23
1733877280000|2024-12-11 00:34:40|2191|2183.7|2191.09|2183.79|2192.15|2184.85|2190.35|2183.05|27
1733877290000|2024-12-11 00:34:50|2191.08|2183.78|2187.65|2180.35|2191.08|2183.78|2187.25|2179.95|22
1733877300000|2024-12-11 00:35:00|2187.4|2180.1|2188.72|2181.42|2190.65|2183.35|2187.4|2180.1|32
1733877310000|2024-12-11 00:35:10|2189.26|2181.96|2192.05|2184.75|2192.65|2185.35|2189.26|2181.96|33
1733877320000|2024-12-11 00:35:20|2192|2184.7|2192.62|2185.32|2194.5|2187.2|2190.85|2183.55|35
1733877330000|2024-12-11 00:35:30|2192.94|2185.64|2191.15|2183.85|2193.54|2186.24|2190.25|2182.95|25
1733877340000|2024-12-11 00:35:40|2190.15|2182.85|2189.35|2182.05|2191.25|2183.95|2189.3|2182|29
1733877350000|2024-12-11 00:35:50|2189.4|2182.1|2190.9|2183.6|2191.82|2184.52|2189.3|2182|22
1733877360000|2024-12-11 00:36:00|2190.6|2183.3|2189.65|2182.35|2191.45|2184.15|2188.85|2181.55|27
1733877370000|2024-12-11 00:36:10|2189.15|2181.85|2189.3|2182|2191.15|2183.85|2188.65|2181.35|25
1733877380000|2024-12-11 00:36:20|2189.5|2182.2|2187.65|2180.35|2190.15|2182.85|2186.9|2179.6|27
1733877390000|2024-12-11 00:36:30|2187.15|2179.85|2187.15|2179.85|2188.65|2181.35|2187|2179.7|30
1733877400000|2024-12-11 00:36:40|2188.15|2180.85|2186|2178.7|2188.5|2181.2|2186|2178.7|10
1733877410000|2024-12-11 00:36:50|2187.1|2179.8|2185.65|2178.35|2187.1|2179.8|2184.3|2177|24
1733877420000|2024-12-11 00:37:00|2185.15|2177.85|2184.3|2177|2186.65|2179.35|2184.3|2177|19
1733877430000|2024-12-11 00:37:10|2184.25|2176.95|2183.75|2176.45|2185.25|2177.95|2183.45|2176.15|18
1733877440000|2024-12-11 00:37:20|2183.8|2176.5|2183.69|2176.39|2184.65|2177.35|2182.55|2175.25|30
1733877450000|2024-12-11 00:37:30|2184.15|2176.85|2181.6|2174.3|2184.15|2176.85|2181.3|2174|29
1733877460000|2024-12-11 00:37:40|2181.66|2174.36|2184.3|2177|2185.15|2177.85|2181.66|2174.36|32
1733877470000|2024-12-11 00:37:50|2184.4|2177.1|2183.3|2176|2184.75|2177.45|2183.2|2175.9|27
1733877480000|2024-12-11 00:38:00|2182.85|2175.55|2182.15|2174.85|2183|2175.7|2181.05|2173.75|20
1733877490000|2024-12-11 00:38:10|2180.65|2173.35|2178.85|2171.55|2180.65|2173.35|2178.35|2171.05|30
1733877500000|2024-12-11 00:38:20|2179|2171.7|2178.35|2171.05|2179.54|2172.24|2178.1|2170.8|27
1733877510000|2024-12-11 00:38:30|2178.45|2171.15|2178.56|2171.26|2179.45|2172.15|2177.2|2169.9|21
1733877520000|2024-12-11 00:38:40|2178.53|2171.23|2176.33|2169.03|2178.56|2171.26|2175.75|2168.45|33
1733877530000|2024-12-11 00:38:50|2176.3|2169|2175.15|2167.85|2177.4|2170.1|2174.15|2166.85|29
1733877540000|2024-12-11 00:39:00|2176.3|2169|2176.25|2168.95|2177.45|2170.15|2175.3|2168|31
1733877550000|2024-12-11 00:39:10|2176.3|2169|2176.75|2169.45|2177.6|2170.3|2176.3|2169|29
1733877560000|2024-12-11 00:39:20|2176.6|2169.3|2176.07|2168.77|2177.65|2170.35|2174.7|2167.4|30
1733877570000|2024-12-11 00:39:30|2176.02|2168.72|2175.24|2167.94|2176.05|2168.75|2175.24|2167.94|19
1733877580000|2024-12-11 00:39:40|2175.37|2168.07|2175.55|2168.25|2175.85|2168.55|2175.25|2167.95|18
1733877590000|2024-12-11 00:39:50|2175.5|2168.2|2174.65|2167.35|2175.65|2168.35|2174.25|2166.95|23
1733877600000|2024-12-11 00:40:00|2174.15|2166.85|2177.43|2170.13|2177.43|2170.13|2173.65|2166.35|31
1733877610000|2024-12-11 00:40:10|2177.4|2170.1|2178.65|2171.35|2179.65|2172.35|2176.74|2169.44|34
1733877620000|2024-12-11 00:40:20|2178.05|2170.75|2177.2|2169.9|2178.27|2170.97|2176.86|2169.56|29
1733877630000|2024-12-11 00:40:30|2177.15|2169.85|2172.7|2165.4|2177.15|2169.85|2172.7|2165.4|28
1733877640000|2024-12-11 00:40:40|2172.95|2165.65|2173.35|2166.05|2174.5|2167.2|2172.95|2165.65|20
1733877650000|2024-12-11 00:40:50|2173.25|2165.95|2173.4|2166.1|2174.48|2167.18|2173.15|2165.85|25
1733877660000|2024-12-11 00:41:00|2173.45|2166.15|2172.7|2165.4|2174.5|2167.2|2172.45|2165.15|35
1733877670000|2024-12-11 00:41:10|2172.65|2165.35|2172.4|2165.1|2173.41|2166.11|2171.35|2164.05|27
1733877680000|2024-12-11 00:41:20|2172.5|2165.2|2172.45|2165.15|2173.4|2166.1|2171.75|2164.45|20
1733877690000|2024-12-11 00:41:30|2172.5|2165.2|2172.2|2164.9|2172.65|2165.35|2171.15|2163.85|19
1733877700000|2024-12-11 00:41:40|2172.3|2165|2171|2163.7|2172.6|2165.3|2170.85|2163.55|18
1733877710000|2024-12-11 00:41:50|2170.9|2163.6|2170.99|2163.69|2172.4|2165.1|2170.35|2163.05|21
1733877720000|2024-12-11 00:42:00|2171.33|2164.03|2168.05|2160.75|2171.33|2164.03|2168.05|2160.75|27
1733877730000|2024-12-11 00:42:10|2168|2160.7|2165.25|2157.95|2168|2160.7|2165.25|2157.95|35
1733877740000|2024-12-11 00:42:20|2166.25|2158.95|2168.45|2161.15|2168.45|2161.15|2165.65|2158.35|35
1733877750000|2024-12-11 00:42:30|2168.3|2161|2167.35|2160.05|2168.6|2161.3|2166.6|2159.3|26
1733877760000|2024-12-11 00:42:40|2167.5|2160.2|2168.67|2161.37|2168.73|2161.43|2166.8|2159.5|25
1733877770000|2024-12-11 00:42:50|2168.34|2161.04|2170.55|2163.25|2172.3|2165|2168.3|2161|35
1733877780000|2024-12-11 00:43:00|2169.85|2162.55|2169.95|2162.65|2171.65|2164.35|2169.35|2162.05|27
1733877790000|2024-12-11 00:43:10|2169.68|2162.38|2168.07|2160.77|2170.13|2162.83|2167.65|2160.35|25
1733877800000|2024-12-11 00:43:20|2167.72|2160.42|2165.44|2158.14|2168.4|2161.1|2165.4|2158.1|31
1733877810000|2024-12-11 00:43:30|2165.4|2158.1|2163.43|2156.13|2166.4|2159.1|2163.36|2156.06|33
1733877820000|2024-12-11 00:43:40|2163.4|2156.1|2163.4|2156.1|2163.6|2156.3|2162.75|2155.45|27
1733877830000|2024-12-11 00:43:50|2163.3|2156|2162.7|2155.4|2163.45|2156.15|2162.5|2155.2|30
1733877840000|2024-12-11 00:44:00|2162.98|2155.68|2164.15|2156.85|2164.65|2157.35|2162.91|2155.61|31
1733877850000|2024-12-11 00:44:10|2162.65|2155.35|2160.5|2153.2|2162.65|2155.35|2160.5|2153.2|19
1733877860000|2024-12-11 00:44:20|2160.45|2153.15|2162.65|2155.35|2164.4|2157.1|2160.35|2153.05|34
1733877870000|2024-12-11 00:44:30|2162.55|2155.25|2162.85|2155.55|2163.65|2156.35|2162.4|2155.1|29
1733877880000|2024-12-11 00:44:40|2162.55|2155.25|2162.65|2155.35|2163.65|2156.35|2161.7|2154.4|23
1733877890000|2024-12-11 00:44:50|2162.55|2155.25|2161.65|2154.35|2162.85|2155.55|2161.35|2154.05|32
1733877900000|2024-12-11 00:45:00|2162.41|2155.11|2165.5|2158.2|2168.3|2161|2162.1|2154.8|40
1733877910000|2024-12-11 00:45:10|2165.45|2158.15|2168.35|2161.05|2169.35|2162.05|2165.45|2158.15|38
1733877920000|2024-12-11 00:45:20|2168.25|2160.95|2165.95|2158.65|2168.65|2161.35|2165.15|2157.85|31
1733877930000|2024-12-11 00:45:30|2166.1|2158.8|2164.3|2157|2166.25|2158.95|2163.3|2156|36
1733877940000|2024-12-11 00:45:40|2164.25|2156.95|2165.45|2158.15|2167.35|2160.05|2164.25|2156.95|38
1733877950000|2024-12-11 00:45:50|2165.65|2158.35|2162.25|2154.95|2166.65|2159.35|2162.25|2154.95|29
1733877960000|2024-12-11 00:46:00|2162.45|2155.15|2161.65|2154.35|2165.25|2157.95|2161.65|2154.35|28
1733877970000|2024-12-11 00:46:10|2161.3|2154|2160.75|2153.45|2164.65|2157.35|2160.2|2152.9|38
1733877980000|2024-12-11 00:46:20|2160.25|2152.95|2162.55|2155.25|2163.36|2156.06|2159.9|2152.6|37
1733877990000|2024-12-11 00:46:30|2162.45|2155.15|2167.15|2159.85|2167.9|2160.6|2162.4|2155.1|38
1733878000000|2024-12-11 00:46:40|2168.16|2160.86|2167.6|2160.3|2168.85|2161.55|2165.3|2158|36
1733878010000|2024-12-11 00:46:50|2168.41|2161.11|2171.23|2163.93|2171.3|2164|2167.5|2160.2|37
1733878020000|2024-12-11 00:47:00|2171.1|2163.8|2169.94|2162.64|2172.55|2165.25|2169.92|2162.62|39
1733878030000|2024-12-11 00:47:10|2170.15|2162.85|2169.3|2162|2171.4|2164.1|2168.11|2160.81|32
1733878040000|2024-12-11 00:47:20|2170.39|2163.09|2175.09|2167.79|2175.09|2167.79|2169.94|2162.64|37
1733878050000|2024-12-11 00:47:30|2175.15|2167.85|2178.29|2170.99|2178.29|2170.99|2175.05|2167.75|36
1733878060000|2024-12-11 00:47:40|2179.05|2171.75|2177.29|2169.99|2181.84|2174.54|2177.29|2169.99|37
1733878070000|2024-12-11 00:47:50|2177.08|2169.78|2181.15|2173.85|2181.3|2174|2177.08|2169.78|34
1733878080000|2024-12-11 00:48:00|2181.38|2174.08|2180.53|2173.23|2183.28|2175.98|2179.46|2172.16|35
1733878090000|2024-12-11 00:48:10|2180.7|2173.4|2179.18|2171.88|2181.84|2174.54|2179.18|2171.88|39
1733878100000|2024-12-11 00:48:20|2179.23|2171.93|2183.98|2176.68|2183.98|2176.68|2179.23|2171.93|33
1733878110000|2024-12-11 00:48:30|2183.75|2176.45|2185.08|2177.78|2186.18|2178.88|2183|2175.7|31
1733878120000|2024-12-11 00:48:40|2185.18|2177.88|2182.13|2174.83|2186.13|2178.83|2181.98|2174.68|32
1733878130000|2024-12-11 00:48:50|2182.12|2174.82|2182.97|2175.67|2185|2177.7|2182.12|2174.82|32
1733878140000|2024-12-11 00:49:00|2183.02|2175.72|2177.7|2170.4|2183.6|2176.3|2177.7|2170.4|31
1733878150000|2024-12-11 00:49:10|2177.5|2170.2|2176.8|2169.5|2178.25|2170.95|2176.65|2169.35|25
1733878160000|2024-12-11 00:49:20|2176.3|2169|2172.25|2164.95|2176.4|2169.1|2172.25|2164.95|25
1733878170000|2024-12-11 00:49:30|2172.9|2165.6|2174.15|2166.85|2174.3|2167|2172.2|2164.9|21
1733878180000|2024-12-11 00:49:40|2174|2166.7|2174.85|2167.55|2176.65|2169.35|2173.3|2166|32
1733878190000|2024-12-11 00:49:50|2175.11|2167.81|2172.25|2164.95|2175.25|2167.95|2172.15|2164.85|21
1733878200000|2024-12-11 00:50:00|2172.3|2165|2173.01|2165.71|2174.15|2166.85|2172.3|2165|28
1733878210000|2024-12-11 00:50:10|2173.35|2166.05|2174.4|2167.1|2175.57|2168.27|2172.3|2165|31
1733878220000|2024-12-11 00:50:20|2173.6|2166.3|2174.25|2166.95|2176.6|2169.3|2173.6|2166.3|24
1733878230000|2024-12-11 00:50:30|2175.25|2167.95|2175.15|2167.85|2176.35|2169.05|2174.25|2166.95|22
1733878240000|2024-12-11 00:50:40|2175.57|2168.27|2177.15|2169.85|2177.85|2170.55|2175.15|2167.85|21
1733878250000|2024-12-11 00:50:50|2177.3|2170|2180.15|2172.85|2180.15|2172.85|2177.25|2169.95|14
1733878260000|2024-12-11 00:51:00|2181.15|2173.85|2180.3|2173|2182.15|2174.85|2179.15|2171.85|26
1733878270000|2024-12-11 00:51:10|2179.3|2172|2184.36|2177.06|2184.36|2177.06|2179.3|2172|30
1733878280000|2024-12-11 00:51:20|2184.25|2176.95|2184.65|2177.35|2185.65|2178.35|2182.35|2175.05|30
1733878290000|2024-12-11 00:51:30|2184.15|2176.85|2182.65|2175.35|2185.65|2178.35|2182.65|2175.35|30
1733878300000|2024-12-11 00:51:40|2182.15|2174.85|2185.1|2177.8|2185.11|2177.81|2182.15|2174.85|16
1733878310000|2024-12-11 00:51:50|2185.07|2177.77|2187.15|2179.85|2187.65|2180.35|2184.95|2177.65|15
1733878320000|2024-12-11 00:52:00|2186.4|2179.1|2188.15|2180.85|2188.65|2181.35|2186.15|2178.85|30
1733878330000|2024-12-11 00:52:10|2187.15|2179.85|2185.95|2178.65|2188.65|2181.35|2185.95|2178.65|30
1733878340000|2024-12-11 00:52:20|2185.49|2178.19|2188.65|2181.35|2188.65|2181.35|2185.49|2178.19|21
1733878350000|2024-12-11 00:52:30|2188.43|2181.13|2191.15|2183.85|2191.65|2184.35|2187.4|2180.1|32
1733878360000|2024-12-11 00:52:40|2191.35|2184.05|2191.15|2183.85|2192.65|2185.35|2191.15|2183.85|18
1733878370000|2024-12-11 00:52:50|2191.65|2184.35|2192.15|2184.85|2192.35|2185.05|2190.3|2183|17
1733878380000|2024-12-11 00:53:00|2192.13|2184.83|2194.15|2186.85|2194.15|2186.85|2192.13|2184.83|19
1733878390000|2024-12-11 00:53:10|2194.3|2187|2195.04|2187.74|2195.15|2187.85|2194.3|2187|12
1733878400000|2024-12-11 00:53:20|2195.6|2188.3|2198.45|2191.15|2199.3|2192|2195.6|2188.3|29
1733878410000|2024-12-11 00:53:30|2198.47|2191.17|2198.45|2191.15|2198.9|2191.6|2198.15|2190.85|31
1733878420000|2024-12-11 00:53:40|2197.95|2190.65|2196.65|2189.35|2198.4|2191.1|2195.65|2188.35|33
1733878430000|2024-12-11 00:53:50|2195.6|2188.3|2194.15|2186.85|2196.15|2188.85|2194.15|2186.85|28
1733878440000|2024-12-11 00:54:00|2192.39|2185.09|2192.4|2185.1|2193.4|2186.1|2192.39|2185.09|13
1733878450000|2024-12-11 00:54:10|2192.65|2185.35|2191.1|2183.8|2193.3|2186|2191|2183.7|15
1733878460000|2024-12-11 00:54:20|2191.15|2183.85|2191.45|2184.15|2191.65|2184.35|2191.15|2183.85|5
1733878470000|2024-12-11 00:54:30|2191.15|2183.85|2191.25|2183.95|2191.8|2184.5|2190.9|2183.6|19
1733878480000|2024-12-11 00:54:40|2190.15|2182.85|2188.71|2181.41|2190.65|2183.35|2188.3|2181|17
1733878490000|2024-12-11 00:54:50|2189.15|2181.85|2191.75|2184.45|2192.65|2185.35|2188.95|2181.65|27
1733878500000|2024-12-11 00:55:00|2192.45|2185.15|2194.65|2187.35|2194.65|2187.35|2191.65|2184.35|16
1733878510000|2024-12-11 00:55:10|2194.15|2186.85|2192.65|2185.35|2194.4|2187.1|2192.65|2185.35|11
1733878520000|2024-12-11 00:55:20|2192.75|2185.45|2194.65|2187.35|2194.65|2187.35|2192.75|2185.45|12
1733878530000|2024-12-11 00:55:30|2194.8|2187.5|2197.4|2190.1|2197.4|2190.1|2194.8|2187.5|8
1733878540000|2024-12-11 00:55:40|2197.3|2190|2199.2|2191.9|2199.2|2191.9|2196.65|2189.35|23
1733878550000|2024-12-11 00:55:50|2198.7|2191.4|2197.7|2190.4|2198.7|2191.4|2197.65|2190.35|9
1733878560000|2024-12-11 00:56:00|2197.65|2190.35|2198.65|2191.35|2198.65|2191.35|2197.3|2190|13
1733878570000|2024-12-11 00:56:10|2198.8|2191.5|2198.35|2191.05|2199.65|2192.35|2198.35|2191.05|6
1733878580000|2024-12-11 00:56:20|2198.3|2191|2195.65|2188.35|2198.3|2191|2195.65|2188.35|13
1733878590000|2024-12-11 00:56:30|2195.15|2187.85|2196.15|2188.85|2196.65|2189.35|2195.15|2187.85|12
1733878600000|2024-12-11 00:56:40|2195.65|2188.35|2195.15|2187.85|2196.3|2189|2195.15|2187.85|6
1733878610000|2024-12-11 00:56:50|2195.65|2188.35|2196.3|2189|2197.65|2190.35|2195.15|2187.85|10
1733878620000|2024-12-11 00:57:00|2196.9|2189.6|2196.15|2188.85|2197.65|2190.35|2196.15|2188.85|17
1733878630000|2024-12-11 00:57:10|2197.15|2189.85|2197.5|2190.2|2197.5|2190.2|2196.15|2188.85|7
1733878640000|2024-12-11 00:57:20|2196.5|2189.2|2192.95|2185.65|2197.65|2190.35|2192.62|2185.32|29
1733878650000|2024-12-11 00:57:30|2193.15|2185.85|2193.15|2185.85|2194.65|2187.35|2193.15|2185.85|25
1733878660000|2024-12-11 00:57:40|2193.25|2185.95|2191.65|2184.35|2193.25|2185.95|2191.65|2184.35|6
1733878670000|2024-12-11 00:57:50|2191.35|2184.05|2192.15|2184.85|2193.15|2185.85|2191.35|2184.05|12
1733878680000|2024-12-11 00:58:00|2192.65|2185.35|2191.13|2183.83|2193.5|2186.2|2190.25|2182.95|26
1733878690000|2024-12-11 00:58:10|2191.65|2184.35|2189.35|2182.05|2191.65|2184.35|2188.05|2180.75|19
1733878700000|2024-12-11 00:58:20|2188.4|2181.1|2189.09|2181.79|2189.35|2182.05|2188.15|2180.85|26
1733878710000|2024-12-11 00:58:30|2189.1|2181.8|2186.15|2178.85|2189.15|2181.85|2185.25|2177.95|22
1733878720000|2024-12-11 00:58:40|2186.65|2179.35|2185.15|2177.85|2186.65|2179.35|2185.15|2177.85|12
1733878730000|2024-12-11 00:58:50|2185.65|2178.35|2186.11|2178.81|2186.61|2179.31|2185.35|2178.05|16
1733878740000|2024-12-11 00:59:00|2186.35|2179.05|2187.55|2180.25|2187.6|2180.3|2186.3|2179|25
1733878750000|2024-12-11 00:59:10|2187.11|2179.81|2187.65|2180.35|2188.3|2181|2186.35|2179.05|20
1733878760000|2024-12-11 00:59:20|2186.4|2179.1|2184.63|2177.33|2187.4|2180.1|2184.63|2177.33|15
1733878770000|2024-12-11 00:59:30|2184.57|2177.27|2186.37|2179.07|2186.37|2179.07|2184.25|2176.95|26
1733878780000|2024-12-11 00:59:40|2186.18|2178.88|2185.15|2177.85|2186.68|2179.38|2185.15|2177.85|23
1733878790000|2024-12-11 00:59:50|2185.65|2178.35|2185.45|2178.15|2186.34|2179.04|2185.35|2178.05|20
1733878800000|2024-12-11 01:00:00|2185.5|2178.2|2185.75|2178.45|2187.65|2180.35|2184.5|2177.2|36
1733878810000|2024-12-11 01:00:10|2185.25|2177.95|2182.95|2175.65|2185.75|2178.45|2182.9|2175.6|19
1733878820000|2024-12-11 01:00:20|2182.9|2175.6|2183.25|2175.95|2183.75|2176.45|2180.35|2173.05|31
1733878830000|2024-12-11 01:00:30|2183.75|2176.45|2184.35|2177.05|2185.35|2178.05|2183.25|2175.95|29
1733878840000|2024-12-11 01:00:40|2183.45|2176.15|2181.15|2173.85|2184.65|2177.35|2181.15|2173.85|25
1733878850000|2024-12-11 01:00:50|2181.65|2174.35|2180.75|2173.45|2181.65|2174.35|2179.35|2172.05|20
1733878860000|2024-12-11 01:01:00|2180.59|2173.29|2176.8|2169.5|2180.75|2173.45|2176.23|2168.93|31
1733878870000|2024-12-11 01:01:10|2177.22|2169.92|2175.85|2168.55|2178.25|2170.95|2175.3|2168|26
1733878880000|2024-12-11 01:01:20|2176.24|2168.94|2175.5|2168.2|2179.11|2171.81|2175.5|2168.2|32
1733878890000|2024-12-11 01:01:30|2175.35|2168.05|2173.42|2166.12|2176.35|2169.05|2172.53|2165.23|28
1733878900000|2024-12-11 01:01:40|2173.24|2165.94|2170.15|2162.85|2173.7|2166.4|2169.65|2162.35|25
1733878910000|2024-12-11 01:01:50|2169.15|2161.85|2170.35|2163.05|2170.45|2163.15|2168.35|2161.05|27
1733878920000|2024-12-11 01:02:00|2169.3|2162|2167.24|2159.94|2170.05|2162.75|2166.54|2159.24|34
1733878930000|2024-12-11 01:02:10|2167.35|2160.05|2172.36|2165.06|2172.65|2165.35|2167.35|2160.05|35
1733878940000|2024-12-11 01:02:20|2172.3|2165|2169.65|2162.35|2172.4|2165.1|2169.35|2162.05|27
1733878950000|2024-12-11 01:02:30|2168.65|2161.35|2166.57|2159.27|2168.85|2161.55|2166.57|2159.27|27
1733878960000|2024-12-11 01:02:40|2166.07|2158.77|2165.6|2158.3|2166.85|2159.55|2164.65|2157.35|32
1733878970000|2024-12-11 01:02:50|2165.25|2157.95|2163.04|2155.74|2165.25|2157.95|2161.65|2154.35|24
1733878980000|2024-12-11 01:03:00|2163.25|2155.95|2163.7|2156.4|2163.8|2156.5|2161.53|2154.23|36
1733878990000|2024-12-11 01:03:10|2164.35|2157.05|2165.09|2157.79|2165.68|2158.38|2163.95|2156.65|15
1733879000000|2024-12-11 01:03:20|2165.15|2157.85|2165.65|2158.35|2166.15|2158.85|2163.65|2156.35|25
1733879010000|2024-12-11 01:03:30|2165.35|2158.05|2165.65|2158.35|2165.85|2158.55|2163.15|2155.85|28
1733879020000|2024-12-11 01:03:40|2165.15|2157.85|2164.15|2156.85|2165.95|2158.65|2163.15|2155.85|28
1733879030000|2024-12-11 01:03:50|2163.85|2156.55|2169.75|2162.45|2170.05|2162.75|2163.85|2156.55|26
1733879040000|2024-12-11 01:04:00|2168.75|2161.45|2167.1|2159.8|2170.35|2163.05|2164.85|2157.55|32
1733879050000|2024-12-11 01:04:10|2167.55|2160.25|2171.03|2163.73|2171.3|2164|2167.55|2160.25|36
1733879060000|2024-12-11 01:04:20|2170.85|2163.55|2170.3|2163|2170.85|2163.55|2167.83|2160.53|30
1733879070000|2024-12-11 01:04:30|2171.27|2163.97|2170.35|2163.05|2172.65|2165.35|2169.95|2162.65|24
1733879080000|2024-12-11 01:04:40|2170.3|2163|2173.65|2166.35|2174.45|2167.15|2170.3|2163|32
1733879090000|2024-12-11 01:04:50|2173.28|2165.98|2170.69|2163.39|2173.28|2165.98|2169.4|2162.1|21
1733879100000|2024-12-11 01:05:00|2170.55|2163.25|2171.53|2164.23|2171.62|2164.32|2170.15|2162.85|32
1733879110000|2024-12-11 01:05:10|2171.15|2163.85|2169.6|2162.3|2171.15|2163.85|2167.3|2160|31
1733879120000|2024-12-11 01:05:20|2169.5|2162.2|2171.52|2164.22|2171.52|2164.22|2168.5|2161.2|26
1733879130000|2024-12-11 01:05:30|2171.6|2164.3|2172.75|2165.45|2173.39|2166.09|2170.75|2163.45|36
1733879140000|2024-12-11 01:05:40|2173.35|2166.05|2173.08|2165.78|2173.35|2166.05|2171.35|2164.05|38
1733879150000|2024-12-11 01:05:50|2174.4|2167.1|2172.8|2165.5|2174.4|2167.1|2171.6|2164.3|34
1733879160000|2024-12-11 01:06:00|2173.44|2166.14|2174.73|2167.43|2176.57|2169.27|2172.65|2165.35|33
1733879170000|2024-12-11 01:06:10|2173.75|2166.45|2176.85|2169.55|2177.45|2170.15|2173.15|2165.85|34
1733879180000|2024-12-11 01:06:20|2176.74|2169.44|2174.85|2167.55|2176.95|2169.65|2174.1|2166.8|32
1733879190000|2024-12-11 01:06:30|2175|2167.7|2176.02|2168.72|2177.15|2169.85|2175|2167.7|29
1733879200000|2024-12-11 01:06:40|2176.18|2168.88|2179.21|2171.91|2179.85|2172.55|2176.18|2168.88|38
1733879210000|2024-12-11 01:06:50|2179.49|2172.19|2181.8|2174.5|2183.39|2176.09|2179.49|2172.19|36
1733879220000|2024-12-11 01:07:00|2182|2174.7|2181.05|2173.75|2183.53|2176.23|2180.35|2173.05|38
1733879230000|2024-12-11 01:07:10|2180.85|2173.55|2178.2|2170.9|2180.85|2173.55|2177.6|2170.3|34
1733879240000|2024-12-11 01:07:20|2179.1|2171.8|2178.75|2171.45|2179.85|2172.55|2178.2|2170.9|39
1733879250000|2024-12-11 01:07:30|2178.8|2171.5|2176.55|2169.25|2178.97|2171.67|2175.95|2168.65|27
1733879260000|2024-12-11 01:07:40|2176.3|2169|2175.45|2168.15|2176.3|2169|2174.4|2167.1|29
1733879270000|2024-12-11 01:07:50|2175.5|2168.2|2177.65|2170.35|2178.35|2171.05|2175.45|2168.15|26
1733879280000|2024-12-11 01:08:00|2177.7|2170.4|2176.33|2169.03|2179.65|2172.35|2176.33|2169.03|29
1733879290000|2024-12-11 01:08:10|2176.55|2169.25|2175.61|2168.31|2176.55|2169.25|2174.15|2166.85|27
1733879300000|2024-12-11 01:08:20|2175.11|2167.81|2175.15|2167.85|2176.65|2169.35|2175.05|2167.75|22
1733879310000|2024-12-11 01:08:30|2175.1|2167.8|2171.15|2163.85|2175.1|2167.8|2169.45|2162.15|28
1733879320000|2024-12-11 01:08:40|2171.35|2164.05|2166.3|2159|2171.35|2164.05|2165.4|2158.1|30
1733879330000|2024-12-11 01:08:50|2165.3|2158|2164.3|2157|2166.45|2159.15|2163.24|2155.94|29
1733879340000|2024-12-11 01:09:00|2162.35|2155.05|2167.75|2160.45|2168.15|2160.85|2162.35|2155.05|32
1733879350000|2024-12-11 01:09:10|2167.4|2160.1|2166.35|2159.05|2169.75|2162.45|2165.75|2158.45|33
1733879360000|2024-12-11 01:09:20|2166.6|2159.3|2166.05|2158.75|2168.8|2161.5|2165.78|2158.48|35
1733879370000|2024-12-11 01:09:30|2165.65|2158.35|2165.3|2158|2167.75|2160.45|2165.15|2157.85|31
1733879380000|2024-12-11 01:09:40|2163.95|2156.65|2164.55|2157.25|2166.15|2158.85|2162.77|2155.47|36
1733879390000|2024-12-11 01:09:50|2164.65|2157.35|2166.75|2159.45|2167.85|2160.55|2164.65|2157.35|21
1733879400000|2024-12-11 01:10:00|2166.5|2159.2|2165.73|2158.43|2167.65|2160.35|2162.5|2155.2|30
1733879410000|2024-12-11 01:10:10|2166.64|2159.34|2163.95|2156.65|2166.89|2159.59|2163.55|2156.25|34
1733879420000|2024-12-11 01:10:20|2162.6|2155.3|2162.6|2155.3|2163.5|2156.2|2161.45|2154.15|30
1733879430000|2024-12-11 01:10:30|2162.65|2155.35|2163.32|2156.02|2164.7|2157.4|2162.6|2155.3|34
1733879440000|2024-12-11 01:10:40|2163.42|2156.12|2161|2153.7|2163.42|2156.12|2159.5|2152.2|33
1733879450000|2024-12-11 01:10:50|2159.6|2152.3|2160.6|2153.3|2160.75|2153.45|2159.15|2151.85|27
1733879460000|2024-12-11 01:11:00|2160.4|2153.1|2160.05|2152.75|2161.4|2154.1|2159.3|2152|28
1733879470000|2024-12-11 01:11:10|2158.85|2151.55|2157.65|2150.35|2160.45|2153.15|2157.05|2149.75|18
1733879480000|2024-12-11 01:11:20|2156.3|2149|2159.65|2152.35|2159.65|2152.35|2156.3|2149|9
1733879490000|2024-12-11 01:11:30|2158.25|2150.95|2158.45|2151.15|2159.9|2152.6|2157.75|2150.45|25
1733879500000|2024-12-11 01:11:40|2159.04|2151.74|2161.65|2154.35|2162.6|2155.3|2159.04|2151.74|33
1733879510000|2024-12-11 01:11:50|2161.57|2154.27|2160.01|2152.71|2162.2|2154.9|2159.65|2152.35|29
1733879520000|2024-12-11 01:12:00|2160.2|2152.9|2161.67|2154.37|2162.05|2154.75|2160.15|2152.85|34
1733879530000|2024-12-11 01:12:10|2161.75|2154.45|2159.65|2152.35|2161.8|2154.5|2159.65|2152.35|27
1733879540000|2024-12-11 01:12:20|2159.95|2152.65|2162.2|2154.9|2162.2|2154.9|2159.71|2152.41|38
1733879550000|2024-12-11 01:12:30|2162.4|2155.1|2162.02|2154.72|2163.25|2155.95|2161.79|2154.49|30
1733879560000|2024-12-11 01:12:40|2161.85|2154.55|2162.5|2155.2|2162.95|2155.65|2161.75|2154.45|30
1733879570000|2024-12-11 01:12:50|2162.3|2155|2161.08|2153.78|2162.85|2155.55|2160.6|2153.3|30
1733879580000|2024-12-11 01:13:00|2161.7|2154.4|2166.35|2159.05|2166.35|2159.05|2161.7|2154.4|29
1733879590000|2024-12-11 01:13:10|2166.45|2159.15|2166.39|2159.09|2167.85|2160.55|2165.64|2158.34|33
1733879600000|2024-12-11 01:13:20|2166.45|2159.15|2168.44|2161.14|2168.44|2161.14|2165.45|2158.15|34
1733879610000|2024-12-11 01:13:30|2168.33|2161.03|2169.25|2161.95|2169.74|2162.44|2167.4|2160.1|33
1733879620000|2024-12-11 01:13:40|2169.4|2162.1|2167.77|2160.47|2169.4|2162.1|2166.35|2159.05|38
1733879630000|2024-12-11 01:13:50|2167.5|2160.2|2168.35|2161.05|2168.65|2161.35|2167.15|2159.85|28
1733879640000|2024-12-11 01:14:00|2167.55|2160.25|2165.6|2158.3|2169|2161.7|2165.15|2157.85|32
1733879650000|2024-12-11 01:14:10|2166.2|2158.9|2165.65|2158.35|2166.65|2159.35|2164.49|2157.19|34
1733879660000|2024-12-11 01:14:20|2165.1|2157.8|2162.65|2155.35|2165.65|2158.35|2161.95|2154.65|25
1733879670000|2024-12-11 01:14:30|2162.4|2155.1|2164.5|2157.2|2164.65|2157.35|2162.3|2155|25
1733879680000|2024-12-11 01:14:40|2165.15|2157.85|2164.15|2156.85|2167.5|2160.2|2164.15|2156.85|21
1733879690000|2024-12-11 01:14:50|2164.3|2157|2163.35|2156.05|2165.55|2158.25|2162.85|2155.55|28
1733879700000|2024-12-11 01:15:00|2163.2|2155.9|2164.65|2157.35|2165.65|2158.35|2163.15|2155.85|28
1733879710000|2024-12-11 01:15:10|2163.65|2156.35|2161.7|2154.4|2164.1|2156.8|2160.15|2152.85|32
1733879720000|2024-12-11 01:15:20|2162.71|2155.41|2163.1|2155.8|2164.2|2156.9|2161.75|2154.45|36
1733879730000|2024-12-11 01:15:30|2163.42|2156.12|2160.1|2152.8|2163.6|2156.3|2158.5|2151.2|33
1733879740000|2024-12-11 01:15:40|2159.95|2152.65|2162.65|2155.35|2162.8|2155.5|2159.15|2151.85|32
1733879750000|2024-12-11 01:15:50|2162.15|2154.85|2162.15|2154.85|2164.89|2157.59|2161.15|2153.85|30
1733879760000|2024-12-11 01:16:00|2160.65|2153.35|2162.35|2155.05|2162.4|2155.1|2159.58|2152.28|28
1733879770000|2024-12-11 01:16:10|2162.65|2155.35|2159.6|2152.3|2162.65|2155.35|2159.6|2152.3|27
1733879780000|2024-12-11 01:16:20|2160.28|2152.98|2161.74|2154.44|2163.6|2156.3|2160.15|2152.85|37
1733879790000|2024-12-11 01:16:30|2161.85|2154.55|2164.36|2157.06|2164.4|2157.1|2161.65|2154.35|29
1733879800000|2024-12-11 01:16:40|2163.8|2156.5|2163.15|2155.85|2165.6|2158.3|2163.15|2155.85|29
1733879810000|2024-12-11 01:16:50|2162.65|2155.35|2159.15|2151.85|2163.35|2156.05|2159.15|2151.85|26
1733879820000|2024-12-11 01:17:00|2158.65|2151.35|2163.25|2155.95|2163.4|2156.1|2158.2|2150.9|34
1733879830000|2024-12-11 01:17:10|2163.99|2156.69|2162.15|2154.85|2165.15|2157.85|2161.25|2153.95|31
1733879840000|2024-12-11 01:17:20|2162.25|2154.95|2168.15|2160.85|2168.4|2161.1|2162.25|2154.95|36
1733879850000|2024-12-11 01:17:30|2167.4|2160.1|2164.34|2157.04|2167.4|2160.1|2163.15|2155.85|38
1733879860000|2024-12-11 01:17:40|2164.48|2157.18|2168.65|2161.35|2168.65|2161.35|2163.35|2156.05|35
1733879870000|2024-12-11 01:17:50|2168.4|2161.1|2167.15|2159.85|2171.19|2163.89|2166.15|2158.85|34
1733879880000|2024-12-11 01:18:00|2166.15|2158.85|2169.74|2162.44|2170.46|2163.16|2165.65|2158.35|33
1733879890000|2024-12-11 01:18:10|2169.67|2162.37|2172.15|2164.85|2172.65|2165.35|2169.67|2162.37|35
1733879900000|2024-12-11 01:18:20|2172.45|2165.15|2170.65|2163.35|2174.65|2167.35|2168.5|2161.2|38
1733879910000|2024-12-11 01:18:30|2169.75|2162.45|2170.65|2163.35|2171.65|2164.35|2169.3|2162|32
1733879920000|2024-12-11 01:18:40|2171.55|2164.25|2174.54|2167.24|2174.6|2167.3|2170.5|2163.2|35
1733879930000|2024-12-11 01:18:50|2174.35|2167.05|2176.51|2169.21|2176.66|2169.36|2174.35|2167.05|37
1733879940000|2024-12-11 01:19:00|2176.04|2168.74|2178.98|2171.68|2179.33|2172.03|2174.4|2167.1|39
1733879950000|2024-12-11 01:19:10|2179.69|2172.39|2185.79|2178.49|2185.79|2178.49|2179.69|2172.39|32
1733879960000|2024-12-11 01:19:20|2185.26|2177.96|2185.85|2178.55|2186.18|2178.88|2185.15|2177.85|39
1733879970000|2024-12-11 01:19:30|2185.65|2178.35|2175.05|2167.75|2185.65|2178.35|2174.92|2167.62|37
1733879980000|2024-12-11 01:19:40|2175.55|2168.25|2174.25|2166.95|2175.6|2168.3|2172.6|2165.3|31
1733879990000|2024-12-11 01:19:50|2174.4|2167.1|2175.28|2167.98|2175.35|2168.05|2173.25|2165.95|35
1733880000000|2024-12-11 01:20:00|2175.34|2168.04|2176|2168.7|2176.65|2169.35|2173.65|2166.35|38
1733880010000|2024-12-11 01:20:10|2176.05|2168.75|2174.35|2167.05|2176.65|2169.35|2172.45|2165.15|32
1733880020000|2024-12-11 01:20:20|2174.65|2167.35|2174.4|2167.1|2174.65|2167.35|2173.15|2165.85|32
1733880030000|2024-12-11 01:20:30|2173.9|2166.6|2171.65|2164.35|2173.95|2166.65|2171.62|2164.32|34
1733880040000|2024-12-11 01:20:40|2171.5|2164.2|2170.55|2163.25|2172.65|2165.35|2170.15|2162.85|30
1733880050000|2024-12-11 01:20:50|2170.4|2163.1|2166.45|2159.15|2171.65|2164.35|2165.15|2157.85|26
1733880060000|2024-12-11 01:21:00|2166.1|2158.8|2167.75|2160.45|2168.9|2161.6|2165|2157.7|34
1733880070000|2024-12-11 01:21:10|2167.57|2160.27|2167.37|2160.07|2169.45|2162.15|2165.78|2158.48|33
1733880080000|2024-12-11 01:21:20|2167.35|2160.05|2166.6|2159.3|2167.6|2160.3|2166.28|2158.98|36
1733880090000|2024-12-11 01:21:30|2164.25|2156.95|2163.2|2155.9|2165.25|2157.95|2161.15|2153.85|32
1733880100000|2024-12-11 01:21:40|2162.7|2155.4|2157.65|2150.35|2162.7|2155.4|2156.76|2149.46|37
1733880110000|2024-12-11 01:21:50|2156.65|2149.35|2154.45|2147.15|2157.65|2150.35|2153.1|2145.8|32
1733880120000|2024-12-11 01:22:00|2154.95|2147.65|2160.9|2153.6|2161.41|2154.11|2154.95|2147.65|36
1733880130000|2024-12-11 01:22:10|2160.85|2153.55|2160.65|2153.35|2161.25|2153.95|2159.15|2151.85|33
1733880140000|2024-12-11 01:22:20|2160.23|2152.93|2158.09|2150.79|2160.23|2152.93|2156.7|2149.4|28
1733880150000|2024-12-11 01:22:30|2157.83|2150.53|2158.4|2151.1|2159.05|2151.75|2157.4|2150.1|33
1733880160000|2024-12-11 01:22:40|2158.35|2151.05|2157.15|2149.85|2160.15|2152.85|2157.15|2149.85|28
1733880170000|2024-12-11 01:22:50|2157.65|2150.35|2157.15|2149.85|2158.65|2151.35|2156.15|2148.85|28
1733880180000|2024-12-11 01:23:00|2157.25|2149.95|2152.55|2145.25|2157.3|2150|2152.55|2145.25|28
1733880190000|2024-12-11 01:23:10|2152.28|2144.98|2153.43|2146.13|2153.65|2146.35|2151.55|2144.25|32
1733880200000|2024-12-11 01:23:20|2153.7|2146.4|2148.15|2140.85|2153.7|2146.4|2148.15|2140.85|32
1733880210000|2024-12-11 01:23:30|2148.65|2141.35|2148.2|2140.9|2148.65|2141.35|2146.4|2139.1|36
1733880220000|2024-12-11 01:23:40|2148|2140.7|2147.3|2140|2148.25|2140.95|2146.4|2139.1|35
1733880230000|2024-12-11 01:23:50|2146.15|2138.85|2149|2141.7|2149.2|2141.9|2146.15|2138.85|24
1733880240000|2024-12-11 01:24:00|2149.35|2142.05|2149.48|2142.18|2150.15|2142.85|2148.15|2140.85|31
1733880250000|2024-12-11 01:24:10|2149.06|2141.76|2152.35|2145.05|2152.35|2145.05|2147.98|2140.68|36
1733880260000|2024-12-11 01:24:20|2151.1|2143.8|2149.15|2141.85|2151.15|2143.85|2148.15|2140.85|36
1733880270000|2024-12-11 01:24:30|2148.08|2140.78|2151.5|2144.2|2152.15|2144.85|2147.36|2140.06|37
1733880280000|2024-12-11 01:24:40|2151.41|2144.11|2148.15|2140.85|2151.41|2144.11|2148.05|2140.75|33
1733880290000|2024-12-11 01:24:50|2147.15|2139.85|2146.59|2139.29|2148.3|2141|2146.59|2139.29|24
1733880300000|2024-12-11 01:25:00|2147.15|2139.85|2152.1|2144.8|2153.17|2145.87|2147.15|2139.85|38
1733880310000|2024-12-11 01:25:10|2152.15|2144.85|2150.83|2143.53|2152.25|2144.95|2149.65|2142.35|38
1733880320000|2024-12-11 01:25:20|2150.89|2143.59|2145.85|2138.55|2150.89|2143.59|2145.35|2138.05|38
1733880330000|2024-12-11 01:25:30|2145.15|2137.85|2147.15|2139.85|2147.76|2140.46|2144.2|2136.9|33
1733880340000|2024-12-11 01:25:40|2147.3|2140|2144.15|2136.85|2147.3|2140|2143.89|2136.59|31
1733880350000|2024-12-11 01:25:50|2143.28|2135.98|2142.29|2134.99|2143.9|2136.6|2141.45|2134.15|32
1733880360000|2024-12-11 01:26:00|2142.93|2135.63|2137.15|2129.85|2143.3|2136|2137.15|2129.85|32
1733880370000|2024-12-11 01:26:10|2137.1|2129.8|2138.06|2130.76|2139.85|2132.55|2136.25|2128.95|37
1733880380000|2024-12-11 01:26:20|2138.08|2130.78|2138.11|2130.81|2139.9|2132.6|2138.02|2130.72|32
1733880390000|2024-12-11 01:26:30|2138.15|2130.85|2136.65|2129.35|2140.15|2132.85|2136.65|2129.35|27
1733880400000|2024-12-11 01:26:40|2136.7|2129.4|2140.25|2132.95|2140.25|2132.95|2136.45|2129.15|30
1733880410000|2024-12-11 01:26:50|2140.17|2132.87|2137.35|2130.05|2140.17|2132.87|2137.15|2129.85|27
1733880420000|2024-12-11 01:27:00|2137.65|2130.35|2137.15|2129.85|2139.15|2131.85|2136.68|2129.38|26
1733880430000|2024-12-11 01:27:10|2137.73|2130.43|2138.25|2130.95|2139.35|2132.05|2137.15|2129.85|28
1733880440000|2024-12-11 01:27:20|2138.15|2130.85|2135.7|2128.4|2138.15|2130.85|2134.5|2127.2|33
1733880450000|2024-12-11 01:27:30|2135.2|2127.9|2133.18|2125.88|2136.25|2128.95|2133.18|2125.88|21
1733880460000|2024-12-11 01:27:40|2133.1|2125.8|2134.85|2127.55|2134.85|2127.55|2133.1|2125.8|31
1733880470000|2024-12-11 01:27:50|2134.55|2127.25|2133.05|2125.75|2134.7|2127.4|2132.68|2125.38|28
1733880480000|2024-12-11 01:28:00|2132.75|2125.45|2135.37|2128.07|2136.25|2128.95|2132.34|2125.04|37
1733880490000|2024-12-11 01:28:10|2135.6|2128.3|2133.2|2125.9|2135.6|2128.3|2132.85|2125.55|37
1733880500000|2024-12-11 01:28:20|2133.3|2126|2133.65|2126.35|2134.65|2127.35|2131.3|2124|30
1733880510000|2024-12-11 01:28:30|2133.35|2126.05|2134.5|2127.2|2135.15|2127.85|2132.5|2125.2|26
1733880520000|2024-12-11 01:28:40|2134.6|2127.3|2136.65|2129.35|2136.65|2129.35|2132.75|2125.45|17
1733880530000|2024-12-11 01:28:50|2136.15|2128.85|2133.75|2126.45|2136.15|2128.85|2133.6|2126.3|13
1733880540000|2024-12-11 01:29:00|2133.7|2126.4|2133.65|2126.35|2135|2127.7|2133.55|2126.25|18
1733880550000|2024-12-11 01:29:10|2133.6|2126.3|2134.1|2126.8|2135.15|2127.85|2133.1|2125.8|16
1733880560000|2024-12-11 01:29:20|2134.15|2126.85|2131.05|2123.75|2134.65|2127.35|2131|2123.7|18
1733880570000|2024-12-11 01:29:30|2130.7|2123.4|2132.15|2124.85|2132.15|2124.85|2129.65|2122.35|17
1733880580000|2024-12-11 01:29:40|2132.45|2125.15|2132.25|2124.95|2133.15|2125.85|2132.2|2124.9|12
1733880590000|2024-12-11 01:29:50|2131.75|2124.45|2131.65|2124.35|2131.75|2124.45|2129.65|2122.35|19
1733880600000|2024-12-11 01:30:00|2132.7|2125.4|2134.4|2127.1|2134.4|2127.1|2132.7|2125.4|12
1733880610000|2024-12-11 01:30:10|2134.15|2126.85|2135.65|2128.35|2135.75|2128.45|2133.65|2126.35|19
1733880620000|2024-12-11 01:30:20|2136.15|2128.85|2136.9|2129.6|2136.9|2129.6|2134.55|2127.25|15
1733880630000|2024-12-11 01:30:30|2136.4|2129.1|2138.65|2131.35|2138.65|2131.35|2135.75|2128.45|23
1733880640000|2024-12-11 01:30:40|2138.15|2130.85|2141.4|2134.1|2141.4|2134.1|2138.1|2130.8|15
1733880650000|2024-12-11 01:30:50|2141.3|2134|2139.65|2132.35|2141.3|2134|2138.65|2131.35|12
1733880660000|2024-12-11 01:31:00|2140.05|2132.75|2140.15|2132.85|2141.15|2133.85|2139.5|2132.2|17
1733880670000|2024-12-11 01:31:10|2140.65|2133.35|2144.1|2136.8|2144.1|2136.8|2140.65|2133.35|12
1733880680000|2024-12-11 01:31:20|2144.5|2137.2|2143.65|2136.35|2144.5|2137.2|2141.65|2134.35|14
1733880690000|2024-12-11 01:31:30|2143.15|2135.85|2142.65|2135.35|2143.15|2135.85|2141.75|2134.45|15
1733880700000|2024-12-11 01:31:40|2143.1|2135.8|2141.1|2133.8|2143.1|2135.8|2141.1|2133.8|20
1733880710000|2024-12-11 01:31:50|2141.15|2133.85|2144.15|2136.85|2144.65|2137.35|2141.15|2133.85|13
1733880720000|2024-12-11 01:32:00|2144.25|2136.95|2144.85|2137.55|2145.65|2138.35|2144.25|2136.95|20
1733880730000|2024-12-11 01:32:10|2144.5|2137.2|2144.85|2137.55|2145.15|2137.85|2143.8|2136.5|18
1733880740000|2024-12-11 01:32:20|2144.95|2137.65|2142.65|2135.35|2146.5|2139.2|2142.65|2135.35|17
1733880750000|2024-12-11 01:32:30|2142.5|2135.2|2147.65|2140.35|2147.65|2140.35|2142.5|2135.2|10
1733880760000|2024-12-11 01:32:40|2147.15|2139.85|2146.65|2139.35|2147.65|2140.35|2146.15|2138.85|16
1733880770000|2024-12-11 01:32:50|2146.15|2138.85|2147.65|2140.35|2147.65|2140.35|2146.15|2138.85|7
1733880780000|2024-12-11 01:33:00|2148.65|2141.35|2151.65|2144.35|2152.15|2144.85|2148.65|2141.35|10
1733880790000|2024-12-11 01:33:10|2150.45|2143.15|2152.65|2145.35|2152.65|2145.35|2150.45|2143.15|9
1733880800000|2024-12-11 01:33:20|2153.15|2145.85|2153.65|2146.35|2153.65|2146.35|2152.6|2145.3|9
1733880810000|2024-12-11 01:33:30|2153.15|2145.85|2152.65|2145.35|2153.65|2146.35|2152.65|2145.35|12
1733880820000|2024-12-11 01:33:40|2152.6|2145.3|2152|2144.7|2152.6|2145.3|2151.05|2143.75|21
1733880830000|2024-12-11 01:33:50|2152.15|2144.85|2152.65|2145.35|2152.65|2145.35|2152.15|2144.85|6
1733880840000|2024-12-11 01:34:00|2152.6|2145.3|2151.45|2144.15|2152.65|2145.35|2151.15|2143.85|12
1733880850000|2024-12-11 01:34:10|2151.65|2144.35|2152.45|2145.15|2153.15|2145.85|2151.65|2144.35|13
1733880860000|2024-12-11 01:34:20|2152.15|2144.85|2148.65|2141.35|2152.15|2144.85|2148.65|2141.35|19
1733880870000|2024-12-11 01:34:30|2149.15|2141.85|2153.15|2145.85|2153.15|2145.85|2149.15|2141.85|10
1733880880000|2024-12-11 01:34:40|2152.65|2145.35|2151.05|2143.75|2153.15|2145.85|2151.05|2143.75|10
1733880890000|2024-12-11 01:34:50|2150.65|2143.35|2148.65|2141.35|2150.65|2143.35|2148.25|2140.95|11
1733880900000|2024-12-11 01:35:00|2149.15|2141.85|2150.4|2143.1|2151.15|2143.85|2149.15|2141.85|10
1733880910000|2024-12-11 01:35:10|2150.5|2143.2|2152.4|2145.1|2153.65|2146.35|2150.45|2143.15|15
1733880920000|2024-12-11 01:35:20|2152.65|2145.35|2152.65|2145.35|2152.65|2145.35|2151.6|2144.3|12
1733880930000|2024-12-11 01:35:30|2152.15|2144.85|2152.6|2145.3|2152.6|2145.3|2151.15|2143.85|11
1733880940000|2024-12-11 01:35:40|2152.65|2145.35|2151.25|2143.95|2152.65|2145.35|2149.9|2142.6|15
1733880950000|2024-12-11 01:35:50|2151.2|2143.9|2150.95|2143.65|2151.25|2143.95|2149.5|2142.2|36
1733880960000|2024-12-11 01:36:00|2149.6|2142.3|2150.69|2143.39|2151.3|2144|2149.6|2142.3|33
1733880970000|2024-12-11 01:36:10|2150.83|2143.53|2155.65|2148.35|2155.9|2148.6|2150.83|2143.53|34
1733880980000|2024-12-11 01:36:20|2154.65|2147.35|2153.9|2146.6|2155.65|2148.35|2153.04|2145.74|27
1733880990000|2024-12-11 01:36:30|2154.15|2146.85|2154.74|2147.44|2156.65|2149.35|2153.35|2146.05|26
1733881000000|2024-12-11 01:36:40|2154.85|2147.55|2156.65|2149.35|2157.35|2150.05|2154.55|2147.25|28
1733881010000|2024-12-11 01:36:50|2156.15|2148.85|2157.05|2149.75|2157.95|2150.65|2154.8|2147.5|27
1733881020000|2024-12-11 01:37:00|2157.1|2149.8|2160.25|2152.95|2160.65|2153.35|2156.18|2148.88|32
1733881030000|2024-12-11 01:37:10|2160.45|2153.15|2162.65|2155.35|2162.65|2155.35|2160.15|2152.85|21
1733881040000|2024-12-11 01:37:20|2162.15|2154.85|2163.6|2156.3|2163.65|2156.35|2161.65|2154.35|28
1733881050000|2024-12-11 01:37:30|2163.51|2156.21|2163.65|2156.35|2164.15|2156.85|2163.15|2155.85|28
1733881060000|2024-12-11 01:37:40|2163.15|2155.85|2161.35|2154.05|2163.65|2156.35|2160.84|2153.54|22
1733881070000|2024-12-11 01:37:50|2161.23|2153.93|2162.93|2155.63|2163.1|2155.8|2161.15|2153.85|27
1733881080000|2024-12-11 01:38:00|2162.9|2155.6|2161.6|2154.3|2163.6|2156.3|2161.15|2153.85|27
1733881090000|2024-12-11 01:38:10|2161.55|2154.25|2160.15|2152.85|2161.8|2154.5|2160.15|2152.85|23
1733881100000|2024-12-11 01:38:20|2161.23|2153.93|2160.15|2152.85|2161.35|2154.05|2160.12|2152.82|14
1733881110000|2024-12-11 01:38:30|2160.73|2153.43|2157.75|2150.45|2161.3|2154|2157.05|2149.75|26
1733881120000|2024-12-11 01:38:40|2157.49|2150.19|2156.15|2148.85|2158.7|2151.4|2155.44|2148.14|32
1733881130000|2024-12-11 01:38:50|2156.4|2149.1|2157.68|2150.38|2160.65|2153.35|2156.4|2149.1|36
1733881140000|2024-12-11 01:39:00|2157.35|2150.05|2153.17|2145.87|2157.55|2150.25|2151.4|2144.1|37
1733881150000|2024-12-11 01:39:10|2153.28|2145.98|2161.78|2154.48|2161.9|2154.6|2151.95|2144.65|39
1733881160000|2024-12-11 01:39:20|2162.74|2155.44|2166.24|2158.94|2166.24|2158.94|2162.74|2155.44|38
1733881170000|2024-12-11 01:39:30|2166.72|2159.42|2168.1|2160.8|2169.8|2162.5|2165.5|2158.2|38
1733881180000|2024-12-11 01:39:40|2168.49|2161.19|2167.55|2160.25|2170.61|2163.31|2167.51|2160.21|35
1733881190000|2024-12-11 01:39:50|2167.74|2160.44|2172.92|2165.62|2173.15|2165.85|2167.45|2160.15|35
1733881200000|2024-12-11 01:40:00|2172.75|2165.45|2172.64|2165.34|2174.6|2167.3|2172.45|2165.15|34
1733881210000|2024-12-11 01:40:10|2173|2165.7|2169.62|2162.32|2173.15|2165.85|2168.95|2161.65|36
1733881220000|2024-12-11 01:40:20|2169.79|2162.49|2167.9|2160.6|2171.21|2163.91|2167.15|2159.85|29
1733881230000|2024-12-11 01:40:30|2167.92|2160.62|2165.7|2158.4|2168|2160.7|2165.7|2158.4|37
1733881240000|2024-12-11 01:40:40|2166.2|2158.9|2165.55|2158.25|2166.25|2158.95|2164.43|2157.13|33
1733881250000|2024-12-11 01:40:50|2165.3|2158|2160.6|2153.3|2165.45|2158.15|2160.6|2153.3|30
1733881260000|2024-12-11 01:41:00|2160.39|2153.09|2162.25|2154.95|2162.25|2154.95|2159.4|2152.1|36
1733881270000|2024-12-11 01:41:10|2162.3|2155|2160.35|2153.05|2162.35|2155.05|2159.3|2152|36
1733881280000|2024-12-11 01:41:20|2160.45|2153.15|2160.7|2153.4|2161.7|2154.4|2160.3|2153|31
1733881290000|2024-12-11 01:41:30|2160.65|2153.35|2161.45|2154.15|2162.35|2155.05|2160.65|2153.35|31
1733881300000|2024-12-11 01:41:40|2161.4|2154.1|2163.07|2155.77|2164.2|2156.9|2161.4|2154.1|31
1733881310000|2024-12-11 01:41:50|2163.04|2155.74|2164.42|2157.12|2165.65|2158.35|2161.35|2154.05|28
1733881320000|2024-12-11 01:42:00|2164.52|2157.22|2166.39|2159.09|2166.39|2159.09|2164.15|2156.85|34
1733881330000|2024-12-11 01:42:10|2166.65|2159.35|2167.15|2159.85|2167.55|2160.25|2165.4|2158.1|28
1733881340000|2024-12-11 01:42:20|2166.85|2159.55|2167.54|2160.24|2167.85|2160.55|2165.85|2158.55|29
1733881350000|2024-12-11 01:42:30|2167.65|2160.35|2164.49|2157.19|2167.65|2160.35|2164.15|2156.85|31
1733881360000|2024-12-11 01:42:40|2164.5|2157.2|2165.65|2158.35|2165.65|2158.35|2164.15|2156.85|20
1733881370000|2024-12-11 01:42:50|2164.65|2157.35|2165.15|2157.85|2165.27|2157.97|2164.15|2156.85|15
1733881380000|2024-12-11 01:43:00|2164.85|2157.55|2163.3|2156|2165.15|2157.85|2163.25|2155.95|14
1733881390000|2024-12-11 01:43:10|2163.15|2155.85|2163.3|2156|2164.4|2157.1|2163.15|2155.85|9
1733881400000|2024-12-11 01:43:20|2163.4|2156.1|2162.65|2155.35|2163.6|2156.3|2161.4|2154.1|23
1733881410000|2024-12-11 01:43:30|2162.15|2154.85|2161.15|2153.85|2162.15|2154.85|2161.15|2153.85|21
1733881420000|2024-12-11 01:43:40|2161.65|2154.35|2155.34|2148.04|2161.65|2154.35|2155.3|2148|25
1733881430000|2024-12-11 01:43:50|2154.95|2147.65|2155.65|2148.35|2156.55|2149.25|2154.45|2147.15|31
1733881440000|2024-12-11 01:44:00|2155.45|2148.15|2152.79|2145.49|2155.45|2148.15|2152.79|2145.49|24
1733881450000|2024-12-11 01:44:10|2152.84|2145.54|2152.9|2145.6|2154.65|2147.35|2152.84|2145.54|23
1733881460000|2024-12-11 01:44:20|2152.75|2145.45|2151.61|2144.31|2153.88|2146.58|2151.47|2144.17|30
1733881470000|2024-12-11 01:44:30|2151.67|2144.37|2148.35|2141.05|2151.9|2144.6|2148.35|2141.05|33
1733881480000|2024-12-11 01:44:40|2148.65|2141.35|2149.76|2142.46|2151.35|2144.05|2148.35|2141.05|35
1733881490000|2024-12-11 01:44:50|2149.56|2142.26|2149.5|2142.2|2150.8|2143.5|2149.3|2142|29
1733881500000|2024-12-11 01:45:00|2149.55|2142.25|2153.38|2146.08|2153.38|2146.08|2149.5|2142.2|35
1733881510000|2024-12-11 01:45:10|2153.45|2146.15|2154.24|2146.94|2156.5|2149.2|2153|2145.7|33
1733881520000|2024-12-11 01:45:20|2154.78|2147.48|2157.35|2150.05|2157.4|2150.1|2154.15|2146.85|23
1733881530000|2024-12-11 01:45:30|2157.65|2150.35|2156.41|2149.11|2159.26|2151.96|2156.13|2148.83|35
1733881540000|2024-12-11 01:45:40|2156.6|2149.3|2156.72|2149.42|2158.53|2151.23|2155.45|2148.15|39
1733881550000|2024-12-11 01:45:50|2156.5|2149.2|2160.8|2153.5|2160.8|2153.5|2155.71|2148.41|35
1733881560000|2024-12-11 01:46:00|2160.45|2153.15|2158.25|2150.95|2160.5|2153.2|2158.2|2150.9|36
1733881570000|2024-12-11 01:46:10|2157.65|2150.35|2161.5|2154.2|2162.65|2155.35|2156.72|2149.42|36
1733881580000|2024-12-11 01:46:20|2161.3|2154|2160.25|2152.95|2162.65|2155.35|2159.34|2152.04|33
1733881590000|2024-12-11 01:46:30|2159.9|2152.6|2159|2151.7|2159.9|2152.6|2157.03|2149.73|33
1733881600000|2024-12-11 01:46:40|2159.1|2151.8|2159.93|2152.63|2161.65|2154.35|2159.1|2151.8|35
1733881610000|2024-12-11 01:46:50|2159.95|2152.65|2163.49|2156.19|2163.65|2156.35|2159.75|2152.45|36
1733881620000|2024-12-11 01:47:00|2163.45|2156.15|2163.2|2155.9|2163.45|2156.15|2161.25|2153.95|34
1733881630000|2024-12-11 01:47:10|2163.12|2155.82|2165.83|2158.53|2166.42|2159.12|2162.8|2155.5|36
1733881640000|2024-12-11 01:47:20|2165.77|2158.47|2164.9|2157.6|2166.37|2159.07|2163.51|2156.21|37
1733881650000|2024-12-11 01:47:30|2165.25|2157.95|2162.45|2155.15|2165.35|2158.05|2161.75|2154.45|29
1733881660000|2024-12-11 01:47:40|2162.25|2154.95|2161.29|2153.99|2162.65|2155.35|2160.32|2153.02|34
1733881670000|2024-12-11 01:47:50|2161.42|2154.12|2159.53|2152.23|2161.63|2154.33|2159.53|2152.23|35
1733881680000|2024-12-11 01:48:00|2159.65|2152.35|2156.8|2149.5|2159.65|2152.35|2156.65|2149.35|33
1733881690000|2024-12-11 01:48:10|2157.12|2149.82|2150.63|2143.33|2158.85|2151.55|2150.63|2143.33|37
1733881700000|2024-12-11 01:48:20|2150.76|2143.46|2152.35|2145.05|2153.5|2146.2|2150.31|2143.01|35
1733881710000|2024-12-11 01:48:30|2152.4|2145.1|2152.3|2145|2152.5|2145.2|2150.95|2143.65|37
1733881720000|2024-12-11 01:48:40|2152.25|2144.95|2154.55|2147.25|2156.65|2149.35|2152.25|2144.95|34
1733881730000|2024-12-11 01:48:50|2155.07|2147.77|2153.66|2146.36|2156.35|2149.05|2153.57|2146.27|34
1733881740000|2024-12-11 01:49:00|2153.52|2146.22|2152.8|2145.5|2154.3|2147|2152|2144.7|37
1733881750000|2024-12-11 01:49:10|2152.37|2145.07|2153.6|2146.3|2153.6|2146.3|2151.5|2144.2|25
1733881760000|2024-12-11 01:49:20|2152.7|2145.4|2153.35|2146.05|2153.35|2146.05|2151.64|2144.34|23
1733881770000|2024-12-11 01:49:30|2153.25|2145.95|2153.26|2145.96|2154.5|2147.2|2152.85|2145.55|32
1733881780000|2024-12-11 01:49:40|2153.41|2146.11|2154.45|2147.15|2155.23|2147.93|2153.41|2146.11|36
1733881790000|2024-12-11 01:49:50|2154.65|2147.35|2152.6|2145.3|2155.9|2148.6|2152.45|2145.15|32
1733881800000|2024-12-11 01:50:00|2153.75|2146.45|2153.45|2146.15|2154.49|2147.19|2152.5|2145.2|36
1733881810000|2024-12-11 01:50:10|2154.4|2147.1|2153.78|2146.48|2155.75|2148.45|2153.78|2146.48|40
1733881820000|2024-12-11 01:50:20|2153.8|2146.5|2152.7|2145.4|2153.95|2146.65|2151.22|2143.92|39
1733881830000|2024-12-11 01:50:30|2152.9|2145.6|2154.15|2146.85|2154.15|2146.85|2151.95|2144.65|33
1733881840000|2024-12-11 01:50:40|2153.7|2146.4|2153.6|2146.3|2155.45|2148.15|2153.53|2146.23|39
1733881850000|2024-12-11 01:50:50|2153.58|2146.28|2151.7|2144.4|2153.75|2146.45|2151.5|2144.2|33
1733881860000|2024-12-11 01:51:00|2151.85|2144.55|2153.83|2146.53|2153.95|2146.65|2151.8|2144.5|34
1733881870000|2024-12-11 01:51:10|2154.14|2146.84|2152.5|2145.2|2154.5|2147.2|2152.25|2144.95|32
1733881880000|2024-12-11 01:51:20|2152.77|2145.47|2147.45|2140.15|2153.4|2146.1|2147.45|2140.15|31
1733881890000|2024-12-11 01:51:30|2148.65|2141.35|2147.25|2139.95|2148.65|2141.35|2145.35|2138.05|33
1733881900000|2024-12-11 01:51:40|2147.15|2139.85|2147.62|2140.32|2148.5|2141.2|2145.55|2138.25|35
1733881910000|2024-12-11 01:51:50|2147.64|2140.34|2148.25|2140.95|2149.25|2141.95|2147.58|2140.28|30
1733881920000|2024-12-11 01:52:00|2149.13|2141.83|2145.24|2137.94|2149.35|2142.05|2144.45|2137.15|36
1733881930000|2024-12-11 01:52:10|2145.53|2138.23|2144.7|2137.4|2146.47|2139.17|2144.5|2137.2|34
1733881940000|2024-12-11 01:52:20|2144.45|2137.15|2141.38|2134.08|2144.85|2137.55|2140.8|2133.5|33
1733881950000|2024-12-11 01:52:30|2141.6|2134.3|2142.89|2135.59|2144.68|2137.38|2141.5|2134.2|30
1733881960000|2024-12-11 01:52:40|2142.94|2135.64|2143.88|2136.58|2144.65|2137.35|2142.7|2135.4|29
1733881970000|2024-12-11 01:52:50|2143.8|2136.5|2143.4|2136.1|2143.85|2136.55|2143.06|2135.76|21
1733881980000|2024-12-11 01:53:00|2143.3|2136|2139.45|2132.15|2144.3|2137|2138.6|2131.3|35
1733881990000|2024-12-11 01:53:10|2139.35|2132.05|2138.2|2130.9|2140.75|2133.45|2137.35|2130.05|33
1733882000000|2024-12-11 01:53:20|2138.15|2130.85|2135.05|2127.75|2138.98|2131.68|2135|2127.7|34
1733882010000|2024-12-11 01:53:30|2136.05|2128.75|2136.75|2129.45|2137.3|2130|2135.45|2128.15|27
1733882020000|2024-12-11 01:53:40|2136.25|2128.95|2134.3|2127|2136.58|2129.28|2134.3|2127|22
1733882030000|2024-12-11 01:53:50|2134.55|2127.25|2137.65|2130.35|2137.65|2130.35|2133.15|2125.85|35
1733882040000|2024-12-11 01:54:00|2136.65|2129.35|2135.25|2127.95|2137.65|2130.35|2134.55|2127.25|26
1733882050000|2024-12-11 01:54:10|2135.55|2128.25|2136.05|2128.75|2137.65|2130.35|2134.72|2127.42|28
1733882060000|2024-12-11 01:54:20|2135.85|2128.55|2135.55|2128.25|2136.15|2128.85|2134.4|2127.1|35
1733882070000|2024-12-11 01:54:30|2135.5|2128.2|2132.9|2125.6|2135.82|2128.52|2131.7|2124.4|27
1733882080000|2024-12-11 01:54:40|2132.8|2125.5|2131.6|2124.3|2133.25|2125.95|2131.05|2123.75|33
1733882090000|2024-12-11 01:54:50|2131.65|2124.35|2127.85|2120.55|2131.65|2124.35|2127.1|2119.8|35
1733882100000|2024-12-11 01:55:00|2127.75|2120.45|2129.15|2121.85|2129.7|2122.4|2125.25|2117.95|27
1733882110000|2024-12-11 01:55:10|2129.25|2121.95|2130.75|2123.45|2132.95|2125.65|2129.25|2121.95|32
1733882120000|2024-12-11 01:55:20|2130.65|2123.35|2132.3|2125|2132.3|2125|2130.15|2122.85|29
1733882130000|2024-12-11 01:55:30|2131.09|2123.79|2130.35|2123.05|2132|2124.7|2128.85|2121.55|26
1733882140000|2024-12-11 01:55:40|2130.39|2123.09|2131.15|2123.85|2132.2|2124.9|2129.15|2121.85|32
1733882150000|2024-12-11 01:55:50|2131.11|2123.81|2131.8|2124.5|2134.15|2126.85|2131.11|2123.81|25
1733882160000|2024-12-11 01:56:00|2131.85|2124.55|2130.3|2123|2133.45|2126.15|2130.3|2123|35
1733882170000|2024-12-11 01:56:10|2130.15|2122.85|2130.15|2122.85|2132.65|2125.35|2129.55|2122.25|25
1733882180000|2024-12-11 01:56:20|2130.4|2123.1|2129.87|2122.57|2131.15|2123.85|2128.3|2121|38
1733882190000|2024-12-11 01:56:30|2129.67|2122.37|2132.15|2124.85|2133.48|2126.18|2129.15|2121.85|33
1733882200000|2024-12-11 01:56:40|2132.2|2124.9|2129.95|2122.65|2133.15|2125.85|2129.5|2122.2|22
1733882210000|2024-12-11 01:56:50|2129.9|2122.6|2129.35|2122.05|2130.2|2122.9|2128.8|2121.5|31
1733882220000|2024-12-11 01:57:00|2128.71|2121.41|2128.02|2120.72|2130.15|2122.85|2127.15|2119.85|34
1733882230000|2024-12-11 01:57:10|2128.3|2121|2126.3|2119|2128.9|2121.6|2126.3|2119|20
1733882240000|2024-12-11 01:57:20|2127.3|2120|2127.65|2120.35|2127.7|2120.4|2125.4|2118.1|26
1733882250000|2024-12-11 01:57:30|2127.15|2119.85|2127.9|2120.6|2128.3|2121|2126.73|2119.43|31
1733882260000|2024-12-11 01:57:40|2128.41|2121.11|2125.43|2118.13|2129.15|2121.85|2125.39|2118.09|32
1733882270000|2024-12-11 01:57:50|2125.53|2118.23|2125.15|2117.85|2126.12|2118.82|2124.7|2117.4|30
1733882280000|2024-12-11 01:58:00|2126.15|2118.85|2128.25|2120.95|2129.39|2122.09|2124.8|2117.5|33
1733882290000|2024-12-11 01:58:10|2129.25|2121.95|2127.03|2119.73|2129.65|2122.35|2126.5|2119.2|33
1733882300000|2024-12-11 01:58:20|2127.45|2120.15|2126.63|2119.33|2128.05|2120.75|2125.76|2118.46|31
1733882310000|2024-12-11 01:58:30|2126.05|2118.75|2125.3|2118|2126.15|2118.85|2124.3|2117|33
1733882320000|2024-12-11 01:58:40|2124.3|2117|2127.3|2120|2127.45|2120.15|2124.25|2116.95|33
1733882330000|2024-12-11 01:58:50|2127.4|2120.1|2126.3|2119|2127.8|2120.5|2126.25|2118.95|23
1733882340000|2024-12-11 01:59:00|2126.2|2118.9|2124.87|2117.57|2126.2|2118.9|2124.54|2117.24|36
1733882350000|2024-12-11 01:59:10|2124.95|2117.65|2126.78|2119.48|2126.78|2119.48|2124.75|2117.45|19
1733882360000|2024-12-11 01:59:20|2126.73|2119.43|2126.6|2119.3|2126.93|2119.63|2126.25|2118.95|22
1733882370000|2024-12-11 01:59:30|2126.55|2119.25|2126.5|2119.2|2128.65|2121.35|2126.5|2119.2|34
1733882380000|2024-12-11 01:59:40|2126.63|2119.33|2126.15|2118.85|2127.15|2119.85|2126.15|2118.85|24
1733882390000|2024-12-11 01:59:50|2125.98|2118.68|2125.25|2117.95|2126.8|2119.5|2124.45|2117.15|31
1733882400000|2024-12-11 02:00:00|2125.3|2118|2127.15|2119.85|2128.8|2121.5|2125.3|2118|36
1733882410000|2024-12-11 02:00:10|2126.85|2119.55|2126.38|2119.08|2127.58|2120.28|2124.74|2117.44|31
1733882420000|2024-12-11 02:00:20|2126.23|2118.93|2125.13|2117.83|2127.04|2119.74|2123.95|2116.65|37
1733882430000|2024-12-11 02:00:30|2125.5|2118.2|2124.7|2117.4|2126.33|2119.03|2124.3|2117|28
1733882440000|2024-12-11 02:00:40|2124.92|2117.62|2123.55|2116.25|2124.95|2117.65|2121|2113.7|29
1733882450000|2024-12-11 02:00:50|2123.75|2116.45|2124.36|2117.06|2125.17|2117.87|2123.55|2116.25|37
1733882460000|2024-12-11 02:01:00|2123.86|2116.56|2125.8|2118.5|2125.8|2118.5|2122.48|2115.18|36
1733882470000|2024-12-11 02:01:10|2126.25|2118.95|2128.9|2121.6|2129.45|2122.15|2126.25|2118.95|38
1733882480000|2024-12-11 02:01:20|2126.51|2119.21|2124.94|2117.64|2128.15|2120.85|2124.94|2117.64|37
1733882490000|2024-12-11 02:01:30|2124.07|2116.77|2126.79|2119.49|2128.15|2120.85|2124.07|2116.77|34
1733882500000|2024-12-11 02:01:40|2126.27|2118.97|2127.6|2120.3|2129.2|2121.9|2126.27|2118.97|37
1733882510000|2024-12-11 02:01:50|2127.65|2120.35|2126.61|2119.31|2127.9|2120.6|2126.3|2119|32
1733882520000|2024-12-11 02:02:00|2126.8|2119.5|2124.84|2117.54|2128.3|2121|2124.6|2117.3|36
1733882530000|2024-12-11 02:02:10|2125|2117.7|2124.85|2117.55|2127.65|2120.35|2124.55|2117.25|35
1733882540000|2024-12-11 02:02:20|2125.15|2117.85|2119.55|2112.25|2125.15|2117.85|2119.25|2111.95|29
1733882550000|2024-12-11 02:02:30|2121.44|2114.14|2125.2|2117.9|2125.2|2117.9|2120.75|2113.45|32
1733882560000|2024-12-11 02:02:40|2124.04|2116.74|2126|2118.7|2127.3|2120|2123.45|2116.15|36
1733882570000|2024-12-11 02:02:50|2125.06|2117.76|2122.65|2115.35|2126|2118.7|2122.15|2114.85|34
1733882580000|2024-12-11 02:03:00|2122.05|2114.75|2122.35|2115.05|2123.25|2115.95|2120.6|2113.3|34
1733882590000|2024-12-11 02:03:10|2122.07|2114.77|2119.37|2112.07|2124.45|2117.15|2119.25|2111.95|30
1733882600000|2024-12-11 02:03:20|2120.51|2113.21|2121.8|2114.5|2124.01|2116.71|2120.5|2113.2|31
1733882610000|2024-12-11 02:03:30|2121.3|2114|2119.15|2111.85|2121.6|2114.3|2118.88|2111.58|27
1733882620000|2024-12-11 02:03:40|2119.35|2112.05|2120.08|2112.78|2121.2|2113.9|2119.3|2112|35
1733882630000|2024-12-11 02:03:50|2120.45|2113.15|2123.15|2115.85|2123.65|2116.35|2120.35|2113.05|33
1733882640000|2024-12-11 02:04:00|2122.6|2115.3|2126.4|2119.1|2126.7|2119.4|2122.6|2115.3|32
1733882650000|2024-12-11 02:04:10|2126.15|2118.85|2126.6|2119.3|2128.6|2121.3|2125.65|2118.35|31
1733882660000|2024-12-11 02:04:20|2126.45|2119.15|2127.03|2119.73|2129.65|2122.35|2126.4|2119.1|31
1733882670000|2024-12-11 02:04:30|2126.98|2119.68|2125.85|2118.55|2127.65|2120.35|2124.5|2117.2|28
1733882680000|2024-12-11 02:04:40|2126.07|2118.77|2126.65|2119.35|2127.15|2119.85|2124.65|2117.35|34
1733882690000|2024-12-11 02:04:50|2125.15|2117.85|2124.71|2117.41|2126.6|2119.3|2124.24|2116.94|32
1733882700000|2024-12-11 02:05:00|2124.65|2117.35|2129.45|2122.15|2130.2|2122.9|2124.65|2117.35|40
1733882710000|2024-12-11 02:05:10|2129.35|2122.05|2130.4|2123.1|2130.67|2123.37|2127.55|2120.25|34
1733882720000|2024-12-11 02:05:20|2130|2122.7|2133.89|2126.59|2134.15|2126.85|2129.5|2122.2|37
1733882730000|2024-12-11 02:05:30|2133.85|2126.55|2129.87|2122.57|2133.85|2126.55|2129.6|2122.3|34
1733882740000|2024-12-11 02:05:40|2130.91|2123.61|2128.68|2121.38|2131.2|2123.9|2128.15|2120.85|28
1733882750000|2024-12-11 02:05:50|2128.73|2121.43|2128.76|2121.46|2129.65|2122.35|2128.15|2120.85|23
1733882760000|2024-12-11 02:06:00|2128.94|2121.64|2133.65|2126.35|2133.65|2126.35|2128.94|2121.64|32
1733882770000|2024-12-11 02:06:10|2131.5|2124.2|2132.31|2125.01|2134.15|2126.85|2130.83|2123.53|34
1733882780000|2024-12-11 02:06:20|2132.27|2124.97|2134.5|2127.2|2134.65|2127.35|2131.35|2124.05|34
1733882790000|2024-12-11 02:06:30|2134.55|2127.25|2139.2|2131.9|2139.2|2131.9|2133.15|2125.85|33
1733882800000|2024-12-11 02:06:40|2139.07|2131.77|2138.66|2131.36|2140.18|2132.88|2137.65|2130.35|33
1733882810000|2024-12-11 02:06:50|2138.65|2131.35|2138.15|2130.85|2138.95|2131.65|2137.45|2130.15|28
1733882820000|2024-12-11 02:07:00|2138.55|2131.25|2136.86|2129.56|2138.55|2131.25|2135.7|2128.4|34
1733882830000|2024-12-11 02:07:10|2136.19|2128.89|2138.35|2131.05|2139.85|2132.55|2136.19|2128.89|34
1733882840000|2024-12-11 02:07:20|2138.15|2130.85|2135.15|2127.85|2139.4|2132.1|2135.1|2127.8|32
1733882850000|2024-12-11 02:07:30|2134.6|2127.3|2139.57|2132.27|2139.6|2132.3|2134.6|2127.3|33
1733882860000|2024-12-11 02:07:40|2139.4|2132.1|2141|2133.7|2142.65|2135.35|2139.3|2132|34
1733882870000|2024-12-11 02:07:50|2140.33|2133.03|2142.15|2134.85|2144.15|2136.85|2140.33|2133.03|27
1733882880000|2024-12-11 02:08:00|2143.15|2135.85|2146.18|2138.88|2146.6|2139.3|2142.15|2134.85|29
1733882890000|2024-12-11 02:08:10|2146.4|2139.1|2149.9|2142.6|2150.4|2143.1|2146.4|2139.1|32
1733882900000|2024-12-11 02:08:20|2148.3|2141|2148.45|2141.15|2150.35|2143.05|2148.3|2141|23
1733882910000|2024-12-11 02:08:30|2148.4|2141.1|2146.75|2139.45|2149.55|2142.25|2145.6|2138.3|29
1733882920000|2024-12-11 02:08:40|2147.15|2139.85|2146.65|2139.35|2148.65|2141.35|2146.65|2139.35|15
1733882930000|2024-12-11 02:08:50|2146.15|2138.85|2149.6|2142.3|2150.65|2143.35|2146.15|2138.85|28
1733882940000|2024-12-11 02:09:00|2150.15|2142.85|2151.3|2144|2152.6|2145.3|2149.77|2142.47|25
1733882950000|2024-12-11 02:09:10|2151.15|2143.85|2149.97|2142.67|2152.3|2145|2149.4|2142.1|33
1733882960000|2024-12-11 02:09:20|2150.17|2142.87|2151.15|2143.85|2151.55|2144.25|2150.15|2142.85|22
1733882970000|2024-12-11 02:09:30|2151.4|2144.1|2153.3|2146|2153.65|2146.35|2151.4|2144.1|24
1733882980000|2024-12-11 02:09:40|2152.3|2145|2152.5|2145.2|2153.4|2146.1|2152.3|2145|21
1733882990000|2024-12-11 02:09:50|2153.65|2146.35|2151.05|2143.75|2153.65|2146.35|2150.98|2143.68|31
1733883000000|2024-12-11 02:10:00|2151|2143.7|2149.95|2142.65|2152.05|2144.75|2149.95|2142.65|32
1733883010000|2024-12-11 02:10:10|2149.85|2142.55|2144|2136.7|2150.15|2142.85|2144|2136.7|30
1733883020000|2024-12-11 02:10:20|2144.65|2137.35|2142.75|2135.45|2144.65|2137.35|2140.74|2133.44|32
1733883030000|2024-12-11 02:10:30|2142.6|2135.3|2139.3|2132|2142.6|2135.3|2138.4|2131.1|31
1733883040000|2024-12-11 02:10:40|2139.15|2131.85|2139.51|2132.21|2140.65|2133.35|2138.44|2131.14|31
1733883050000|2024-12-11 02:10:50|2138.4|2131.1|2139.35|2132.05|2140.2|2132.9|2138.4|2131.1|20
1733883060000|2024-12-11 02:11:00|2139.3|2132|2142.15|2134.85|2143.25|2135.95|2139.15|2131.85|23
1733883070000|2024-12-11 02:11:10|2141.75|2134.45|2143.08|2135.78|2143.3|2136|2141|2133.7|29
1733883080000|2024-12-11 02:11:20|2143.65|2136.35|2142.13|2134.83|2143.65|2136.35|2140.6|2133.3|27
1733883090000|2024-12-11 02:11:30|2142.1|2134.8|2141.5|2134.2|2142.33|2135.03|2141.25|2133.95|26
1733883100000|2024-12-11 02:11:40|2141.45|2134.15|2141.6|2134.3|2142.35|2135.05|2140.81|2133.51|28
1733883110000|2024-12-11 02:11:50|2141.11|2133.81|2141.55|2134.25|2142.85|2135.55|2140.15|2132.85|23
1733883120000|2024-12-11 02:12:00|2141.6|2134.3|2142.15|2134.85|2142.85|2135.55|2141.45|2134.15|26
1733883130000|2024-12-11 02:12:10|2140.7|2133.4|2142.2|2134.9|2142.85|2135.55|2140.65|2133.35|23
1733883140000|2024-12-11 02:12:20|2141.87|2134.57|2142.34|2135.04|2142.4|2135.1|2140.5|2133.2|23
1733883150000|2024-12-11 02:12:30|2141.55|2134.25|2143|2135.7|2143.6|2136.3|2141.55|2134.25|32
1733883160000|2024-12-11 02:12:40|2142.25|2134.95|2140.7|2133.4|2142.25|2134.95|2140.05|2132.75|36
1733883170000|2024-12-11 02:12:50|2140.6|2133.3|2141.65|2134.35|2142.85|2135.55|2140.6|2133.3|28
1733883180000|2024-12-11 02:13:00|2141.6|2134.3|2143.11|2135.81|2143.64|2136.34|2140.3|2133|36
1733883190000|2024-12-11 02:13:10|2143.05|2135.75|2142.8|2135.5|2144.65|2137.35|2142.8|2135.5|24
1733883200000|2024-12-11 02:13:20|2142.7|2135.4|2140.1|2132.8|2142.7|2135.4|2139.65|2132.35|33
1733883210000|2024-12-11 02:13:30|2140.25|2132.95|2141.55|2134.25|2141.85|2134.55|2140.15|2132.85|33
1733883220000|2024-12-11 02:13:40|2141.53|2134.23|2141.5|2134.2|2141.8|2134.5|2139.3|2132|33
1733883230000|2024-12-11 02:13:50|2141.6|2134.3|2140.95|2133.65|2141.6|2134.3|2140.52|2133.22|36
1733883240000|2024-12-11 02:14:00|2140.65|2133.35|2137.9|2130.6|2141.45|2134.15|2137.3|2130|26
1733883250000|2024-12-11 02:14:10|2136.5|2129.2|2134.4|2127.1|2136.8|2129.5|2133.5|2126.2|29
1733883260000|2024-12-11 02:14:20|2134.45|2127.15|2137.25|2129.95|2138.8|2131.5|2134.45|2127.15|32
1733883270000|2024-12-11 02:14:30|2137.4|2130.1|2136.45|2129.15|2138.85|2131.55|2136.45|2129.15|29
1733883280000|2024-12-11 02:14:40|2136.4|2129.1|2135.55|2128.25|2137.65|2130.35|2134.8|2127.5|19
1733883290000|2024-12-11 02:14:50|2135.4|2128.1|2136.55|2129.25|2136.55|2129.25|2135.15|2127.85|20
1733883300000|2024-12-11 02:15:00|2135.85|2128.55|2139.5|2132.2|2139.5|2132.2|2135.85|2128.55|33
1733883310000|2024-12-11 02:15:10|2139.65|2132.35|2139.8|2132.5|2139.8|2132.5|2137.5|2130.2|33
1733883320000|2024-12-11 02:15:20|2139.54|2132.24|2138.78|2131.48|2139.8|2132.5|2138.3|2131|27
1733883330000|2024-12-11 02:15:30|2138.98|2131.68|2138.6|2131.3|2140.65|2133.35|2138.35|2131.05|31
1733883340000|2024-12-11 02:15:40|2138.8|2131.5|2135.15|2127.85|2139.13|2131.83|2135.15|2127.85|27
1733883350000|2024-12-11 02:15:50|2135.1|2127.8|2136.15|2128.85|2137.65|2130.35|2135.1|2127.8|26
1733883360000|2024-12-11 02:16:00|2136.55|2129.25|2137.42|2130.12|2138.15|2130.85|2136.4|2129.1|33
1733883370000|2024-12-11 02:16:10|2136.85|2129.55|2135.15|2127.85|2137.65|2130.35|2134.15|2126.85|22
1733883380000|2024-12-11 02:16:20|2134.7|2127.4|2139.15|2131.85|2139.42|2132.12|2134.7|2127.4|24
1733883390000|2024-12-11 02:16:30|2139|2131.7|2138.75|2131.45|2139.65|2132.35|2137.75|2130.45|28
1733883400000|2024-12-11 02:16:40|2138.6|2131.3|2142.6|2135.3|2142.6|2135.3|2138.3|2131|31
1733883410000|2024-12-11 02:16:50|2142.45|2135.15|2141.35|2134.05|2143.51|2136.21|2140.3|2133|38
1733883420000|2024-12-11 02:17:00|2141.65|2134.35|2141.07|2133.77|2142.65|2135.35|2139.65|2132.35|36
1733883430000|2024-12-11 02:17:10|2141.09|2133.79|2142.3|2135|2142.65|2135.35|2140.43|2133.13|30
1733883440000|2024-12-11 02:17:20|2142.6|2135.3|2142.75|2135.45|2144.45|2137.15|2142.3|2135|35
1733883450000|2024-12-11 02:17:30|2142.4|2135.1|2142.9|2135.6|2143.1|2135.8|2140.72|2133.42|30
1733883460000|2024-12-11 02:17:40|2142.53|2135.23|2143.08|2135.78|2143.45|2136.15|2141.88|2134.58|23
1733883470000|2024-12-11 02:17:50|2143.15|2135.85|2145.79|2138.49|2145.79|2138.49|2142.15|2134.85|21
1733883480000|2024-12-11 02:18:00|2145.8|2138.5|2144.2|2136.9|2146.15|2138.85|2143.65|2136.35|32
1733883490000|2024-12-11 02:18:10|2144.46|2137.16|2145.15|2137.85|2147.65|2140.35|2144.46|2137.16|31
1733883500000|2024-12-11 02:18:20|2146.15|2138.85|2150|2142.7|2150.23|2142.93|2145.56|2138.26|38
1733883510000|2024-12-11 02:18:30|2150.17|2142.87|2153.5|2146.2|2153.5|2146.2|2150.17|2142.87|36
1733883520000|2024-12-11 02:18:40|2153.16|2145.86|2154.45|2147.15|2154.9|2147.6|2153.16|2145.86|26
1733883530000|2024-12-11 02:18:50|2154.65|2147.35|2154.4|2147.1|2154.9|2147.6|2153.8|2146.5|34
1733883540000|2024-12-11 02:19:00|2154.65|2147.35|2153.35|2146.05|2155.3|2148|2153.35|2146.05|32
1733883550000|2024-12-11 02:19:10|2153.05|2145.75|2154|2146.7|2154.75|2147.45|2152.75|2145.45|25
1733883560000|2024-12-11 02:19:20|2153.95|2146.65|2150.3|2143|2153.95|2146.65|2149.75|2142.45|37
1733883570000|2024-12-11 02:19:30|2150.25|2142.95|2152.35|2145.05|2152.35|2145.05|2150.25|2142.95|31
1733883580000|2024-12-11 02:19:40|2152.26|2144.96|2151.9|2144.6|2152.65|2145.35|2151.4|2144.1|35
1733883590000|2024-12-11 02:19:50|2152.05|2144.75|2157.65|2150.35|2157.65|2150.35|2151.8|2144.5|31
1733883600000|2024-12-11 02:20:00|2157.35|2150.05|2158.8|2151.5|2160.87|2153.57|2157|2149.7|37
1733883610000|2024-12-11 02:20:10|2158.7|2151.4|2160.42|2153.12|2160.42|2153.12|2158.7|2151.4|32
1733883620000|2024-12-11 02:20:20|2160.36|2153.06|2162.65|2155.35|2162.65|2155.35|2160.3|2153|33
1733883630000|2024-12-11 02:20:30|2162.35|2155.05|2160.45|2153.15|2162.65|2155.35|2159.79|2152.49|33
1733883640000|2024-12-11 02:20:40|2160.55|2153.25|2160.55|2153.25|2161.32|2154.02|2160.15|2152.85|19
1733883650000|2024-12-11 02:20:50|2160.7|2153.4|2164.05|2156.75|2164.05|2156.75|2160.7|2153.4|28
1733883660000|2024-12-11 02:21:00|2162.83|2155.53|2162.35|2155.05|2163.65|2156.35|2161.25|2153.95|30
1733883670000|2024-12-11 02:21:10|2162.5|2155.2|2163.65|2156.35|2163.65|2156.35|2162.5|2155.2|24
1733883680000|2024-12-11 02:21:20|2162.9|2155.6|2164.15|2156.85|2164.15|2156.85|2161.85|2154.55|32
1733883690000|2024-12-11 02:21:30|2163.8|2156.5|2161.2|2153.9|2163.8|2156.5|2161.2|2153.9|29
1733883700000|2024-12-11 02:21:40|2161.1|2153.8|2159.15|2151.85|2161.65|2154.35|2159.15|2151.85|27
1733883710000|2024-12-11 02:21:50|2160.65|2153.35|2160.75|2153.45|2161.35|2154.05|2159.4|2152.1|28
1733883720000|2024-12-11 02:22:00|2160.85|2153.55|2160.85|2153.55|2162.65|2155.35|2160.35|2153.05|32
1733883730000|2024-12-11 02:22:10|2160.35|2153.05|2161.3|2154|2161.3|2154|2159.15|2151.85|23
1733883740000|2024-12-11 02:22:20|2161.15|2153.85|2160.97|2153.67|2161.5|2154.2|2159.6|2152.3|26
1733883750000|2024-12-11 02:22:30|2160.75|2153.45|2160.15|2152.85|2161.1|2153.8|2158.8|2151.5|23
1733883760000|2024-12-11 02:22:40|2159.5|2152.2|2159.15|2151.85|2159.9|2152.6|2159.15|2151.85|24
1733883770000|2024-12-11 02:22:50|2158.65|2151.35|2156.45|2149.15|2159.75|2152.45|2155.5|2148.2|33
1733883780000|2024-12-11 02:23:00|2156.54|2149.24|2153.55|2146.25|2157.5|2150.2|2153.35|2146.05|34
1733883790000|2024-12-11 02:23:10|2153.56|2146.26|2154.5|2147.2|2154.85|2147.55|2153.35|2146.05|24
1733883800000|2024-12-11 02:23:20|2154.15|2146.85|2152.9|2145.6|2154.9|2147.6|2151.7|2144.4|26
1733883810000|2024-12-11 02:23:30|2153.15|2145.85|2153|2145.7|2153.55|2146.25|2152.4|2145.1|25
1733883820000|2024-12-11 02:23:40|2153.05|2145.75|2153.3|2146|2153.5|2146.2|2152.3|2145|25
1733883830000|2024-12-11 02:23:50|2153.15|2145.85|2153.37|2146.07|2153.65|2146.35|2152.25|2144.95|19
1733883840000|2024-12-11 02:24:00|2153.55|2146.25|2154.15|2146.85|2155.45|2148.15|2153.35|2146.05|23
1733883850000|2024-12-11 02:24:10|2154.6|2147.3|2154.9|2147.6|2155.8|2148.5|2154.6|2147.3|30
1733883860000|2024-12-11 02:24:20|2154.8|2147.5|2155.18|2147.88|2155.63|2148.33|2153.35|2146.05|30
1733883870000|2024-12-11 02:24:30|2155.5|2148.2|2158.65|2151.35|2158.7|2151.4|2155.2|2147.9|32
1733883880000|2024-12-11 02:24:40|2157.5|2150.2|2160.08|2152.78|2160.08|2152.78|2157.5|2150.2|33
1733883890000|2024-12-11 02:24:50|2159.6|2152.3|2160.3|2153|2161.4|2154.1|2158.45|2151.15|34
1733883900000|2024-12-11 02:25:00|2160.85|2153.55|2162.3|2155|2163.43|2156.13|2159.85|2152.55|30
1733883910000|2024-12-11 02:25:10|2162.4|2155.1|2163.4|2156.1|2163.91|2156.61|2161.69|2154.39|30
1733883920000|2024-12-11 02:25:20|2163.47|2156.17|2163.25|2155.95|2163.75|2156.45|2162.15|2154.85|18
1733883930000|2024-12-11 02:25:30|2162.25|2154.95|2161.55|2154.25|2162.65|2155.35|2161.3|2154|24
1733883940000|2024-12-11 02:25:40|2161.3|2154|2162.3|2155|2162.4|2155.1|2161.3|2154|12
1733883950000|2024-12-11 02:25:50|2162.7|2155.4|2163.79|2156.49|2164.32|2157.02|2162.7|2155.4|24
1733883960000|2024-12-11 02:26:00|2164.07|2156.77|2165.52|2158.22|2165.8|2158.5|2164.07|2156.77|31
1733883970000|2024-12-11 02:26:10|2165.85|2158.55|2169.65|2162.35|2170.3|2163|2165.85|2158.55|31
1733883980000|2024-12-11 02:26:20|2170.15|2162.85|2171.35|2164.05|2171.41|2164.11|2168.3|2161|35
1733883990000|2024-12-11 02:26:30|2171.4|2164.1|2170.3|2163|2171.65|2164.35|2169.55|2162.25|36
1733884000000|2024-12-11 02:26:40|2171.15|2163.85|2169.65|2162.35|2171.15|2163.85|2168.55|2161.25|24
1733884010000|2024-12-11 02:26:50|2168.7|2161.4|2168.65|2161.35|2169.55|2162.25|2166.93|2159.63|33
1733884020000|2024-12-11 02:27:00|2167.6|2160.3|2165.75|2158.45|2168.65|2161.35|2165.75|2158.45|36
1733884030000|2024-12-11 02:27:10|2165.15|2157.85|2163.88|2156.58|2166.25|2158.95|2163.73|2156.43|33
1733884040000|2024-12-11 02:27:20|2163.7|2156.4|2162.3|2155|2164.65|2157.35|2162.3|2155|29
1733884050000|2024-12-11 02:27:30|2162.36|2155.06|2164.52|2157.22|2164.65|2157.35|2162.36|2155.06|31
1733884060000|2024-12-11 02:27:40|2166.95|2159.65|2169.25|2161.95|2171.55|2164.25|2166.95|2159.65|37
1733884070000|2024-12-11 02:27:50|2169.5|2162.2|2176.5|2169.2|2178.05|2170.75|2169.45|2162.15|35
1733884080000|2024-12-11 02:28:00|2176.34|2169.04|2177.65|2170.35|2178.15|2170.85|2176.34|2169.04|28
1733884090000|2024-12-11 02:28:10|2177.3|2170|2180.58|2173.28|2180.95|2173.65|2177.3|2170|24
1733884100000|2024-12-11 02:28:20|2180.6|2173.3|2178.9|2171.6|2181.05|2173.75|2178.9|2171.6|25
1733884110000|2024-12-11 02:28:30|2178.15|2170.85|2184.15|2176.85|2185.75|2178.45|2178.15|2170.85|30
1733884120000|2024-12-11 02:28:40|2184.47|2177.17|2184.15|2176.85|2184.65|2177.35|2183.25|2175.95|14
1733884130000|2024-12-11 02:28:50|2184.57|2177.27|2184.4|2177.1|2185.65|2178.35|2184.15|2176.85|22
1733884140000|2024-12-11 02:29:00|2182.9|2175.6|2183.15|2175.85|2183.9|2176.6|2182.15|2174.85|27
1733884150000|2024-12-11 02:29:10|2183.25|2175.95|2182.3|2175|2183.65|2176.35|2182.25|2174.95|19
1733884160000|2024-12-11 02:29:20|2182.25|2174.95|2181.85|2174.55|2182.25|2174.95|2181.8|2174.5|12
1733884170000|2024-12-11 02:29:30|2181.8|2174.5|2182.15|2174.85|2182.35|2175.05|2181.65|2174.35|22
1733884180000|2024-12-11 02:29:40|2181.5|2174.2|2179.8|2172.5|2182.15|2174.85|2179.75|2172.45|28
1733884190000|2024-12-11 02:29:50|2179.45|2172.15|2180.45|2173.15|2180.45|2173.15|2179.45|2172.15|25
1733884200000|2024-12-11 02:30:00|2180.5|2173.2|2177.15|2169.85|2180.55|2173.25|2176.3|2169|32
1733884210000|2024-12-11 02:30:10|2176.78|2169.48|2175.5|2168.2|2176.78|2169.48|2175.15|2167.85|31
1733884220000|2024-12-11 02:30:20|2175.95|2168.65|2176.85|2169.55|2177.43|2170.13|2175.95|2168.65|28
1733884230000|2024-12-11 02:30:30|2176.34|2169.04|2174.5|2167.2|2176.84|2169.54|2174.45|2167.15|29
1733884240000|2024-12-11 02:30:40|2174.53|2167.23|2173.2|2165.9|2175.15|2167.85|2172.65|2165.35|27
1733884250000|2024-12-11 02:30:50|2172.9|2165.6|2173.65|2166.35|2173.65|2166.35|2172.65|2165.35|20
1733884260000|2024-12-11 02:31:00|2173.6|2166.3|2177.25|2169.95|2177.35|2170.05|2173.4|2166.1|34
1733884270000|2024-12-11 02:31:10|2176.65|2169.35|2175.55|2168.25|2177.55|2170.25|2175.05|2167.75|35
1733884280000|2024-12-11 02:31:20|2176.29|2168.99|2178.1|2170.8|2178.23|2170.93|2176|2168.7|34
1733884290000|2024-12-11 02:31:30|2178.13|2170.83|2178.8|2171.5|2179.2|2171.9|2178.07|2170.77|35
1733884300000|2024-12-11 02:31:40|2178.3|2171|2180.75|2173.45|2181.6|2174.3|2178.15|2170.85|29
1733884310000|2024-12-11 02:31:50|2180.25|2172.95|2189.22|2181.92|2189.65|2182.35|2180.25|2172.95|34
1733884320000|2024-12-11 02:32:00|2189.62|2182.32|2190.1|2182.8|2190.65|2183.35|2188.6|2181.3|34
1733884330000|2024-12-11 02:32:10|2190.86|2183.56|2191.65|2184.35|2193.15|2185.85|2189.6|2182.3|29
1733884340000|2024-12-11 02:32:20|2191.45|2184.15|2193.5|2186.2|2193.5|2186.2|2191.45|2184.15|34
1733884350000|2024-12-11 02:32:30|2192.3|2185|2193.15|2185.85|2193.15|2185.85|2191.35|2184.05|28
1733884360000|2024-12-11 02:32:40|2192.94|2185.64|2187.46|2180.16|2193.5|2186.2|2187.4|2180.1|36
1733884370000|2024-12-11 02:32:50|2188.25|2180.95|2189.75|2182.45|2189.8|2182.5|2186.85|2179.55|31
1733884380000|2024-12-11 02:33:00|2189.67|2182.37|2189.2|2181.9|2190.15|2182.85|2188.15|2180.85|34
1733884390000|2024-12-11 02:33:10|2189.39|2182.09|2196.15|2188.85|2196.65|2189.35|2189.15|2181.85|38
1733884400000|2024-12-11 02:33:20|2194.25|2186.95|2195.05|2187.75|2195.1|2187.8|2192.6|2185.3|36
1733884410000|2024-12-11 02:33:30|2195.15|2187.85|2197.49|2190.19|2197.55|2190.25|2194.45|2187.15|35
1733884420000|2024-12-11 02:33:40|2197.45|2190.15|2202.8|2195.5|2202.89|2195.59|2196.9|2189.6|37
1733884430000|2024-12-11 02:33:50|2202.3|2195|2202.8|2195.5|2204.1|2196.8|2202.3|2195|37
1733884440000|2024-12-11 02:34:00|2202.25|2194.95|2203.45|2196.15|2204.15|2196.85|2201.37|2194.07|36
1733884450000|2024-12-11 02:34:10|2203.4|2196.1|2203.08|2195.78|2206.15|2198.85|2203.08|2195.78|37
1733884460000|2024-12-11 02:34:20|2202|2194.7|2201.25|2193.95|2202.6|2195.3|2200.3|2193|29
1733884470000|2024-12-11 02:34:30|2201.15|2193.85|2197.95|2190.65|2202.15|2194.85|2197.45|2190.15|36
1733884480000|2024-12-11 02:34:40|2197.5|2190.2|2196.15|2188.85|2199.2|2191.9|2196.15|2188.85|33
1733884490000|2024-12-11 02:34:50|2195.5|2188.2|2195.15|2187.85|2196.95|2189.65|2193.45|2186.15|35
1733884500000|2024-12-11 02:35:00|2194.95|2187.65|2194.37|2187.07|2196.35|2189.05|2194.15|2186.85|26
1733884510000|2024-12-11 02:35:10|2192.4|2185.1|2193.65|2186.35|2194|2186.7|2190.3|2183|33
1733884520000|2024-12-11 02:35:20|2192.65|2185.35|2193.65|2186.35|2194.65|2187.35|2191.4|2184.1|29
1733884530000|2024-12-11 02:35:30|2192.55|2185.25|2195.15|2187.85|2195.65|2188.35|2192.55|2185.25|36
1733884540000|2024-12-11 02:35:40|2194.9|2187.6|2194.35|2187.05|2194.9|2187.6|2192.25|2184.95|33
1733884550000|2024-12-11 02:35:50|2193.9|2186.6|2193.42|2186.12|2193.9|2186.6|2191.54|2184.24|36
1733884560000|2024-12-11 02:36:00|2192.58|2185.28|2195.65|2188.35|2195.65|2188.35|2192.25|2184.95|29
1733884570000|2024-12-11 02:36:10|2195.32|2188.02|2196.39|2189.09|2196.73|2189.43|2194.15|2186.85|35
1733884580000|2024-12-11 02:36:20|2196.53|2189.23|2200.45|2193.15|2201.18|2193.88|2196.17|2188.87|37
1733884590000|2024-12-11 02:36:30|2199.45|2192.15|2205.15|2197.85|2205.65|2198.35|2199.45|2192.15|32
1733884600000|2024-12-11 02:36:40|2204.65|2197.35|2202.15|2194.85|2204.65|2197.35|2201.35|2194.05|29
1733884610000|2024-12-11 02:36:50|2200.6|2193.3|2202.45|2195.15|2204.15|2196.85|2200.55|2193.25|34
1733884620000|2024-12-11 02:37:00|2200.55|2193.25|2203.65|2196.35|2204.6|2197.3|2200.55|2193.25|31
1733884630000|2024-12-11 02:37:10|2204.1|2196.8|2201.57|2194.27|2204.1|2196.8|2201.07|2193.77|27
1733884640000|2024-12-11 02:37:20|2201.53|2194.23|2201.5|2194.2|2203.3|2196|2200.23|2192.93|31
1733884650000|2024-12-11 02:37:30|2201.08|2193.78|2207.33|2200.03|2207.33|2200.03|2201.08|2193.78|31
1733884660000|2024-12-11 02:37:40|2207.18|2199.88|2206.65|2199.35|2208.15|2200.85|2205.75|2198.45|25
1733884670000|2024-12-11 02:37:50|2206.7|2199.4|2207.56|2200.26|2207.65|2200.35|2205.27|2197.97|29
1733884680000|2024-12-11 02:38:00|2207.21|2199.91|2207.6|2200.3|2209.53|2202.23|2206.8|2199.5|32
1733884690000|2024-12-11 02:38:10|2207.15|2199.85|2207.6|2200.3|2208.65|2201.35|2207.15|2199.85|32
1733884700000|2024-12-11 02:38:20|2207.55|2200.25|2209.05|2201.75|2210.54|2203.24|2207.55|2200.25|29
1733884710000|2024-12-11 02:38:30|2208.28|2200.98|2206.75|2199.45|2208.65|2201.35|2206.15|2198.85|27
1733884720000|2024-12-11 02:38:40|2206.6|2199.3|2205.14|2197.84|2207.45|2200.15|2203.65|2196.35|35
1733884730000|2024-12-11 02:38:50|2205.45|2198.15|2206.65|2199.35|2207.1|2199.8|2205.4|2198.1|34
1733884740000|2024-12-11 02:39:00|2206.5|2199.2|2206.35|2199.05|2207.65|2200.35|2205.55|2198.25|30
1733884750000|2024-12-11 02:39:10|2206.75|2199.45|2204.63|2197.33|2207.25|2199.95|2203.74|2196.44|34
1733884760000|2024-12-11 02:39:20|2205.1|2197.8|2213.65|2206.35|2213.65|2206.35|2205.1|2197.8|28
1733884770000|2024-12-11 02:39:30|2213.48|2206.18|2214.5|2207.2|2215.65|2208.35|2212.35|2205.05|30
1733884780000|2024-12-11 02:39:40|2214.45|2207.15|2215.64|2208.34|2215.7|2208.4|2214.15|2206.85|30
1733884790000|2024-12-11 02:39:50|2215.9|2208.6|2215.65|2208.35|2216.95|2209.65|2215.15|2207.85|22
1733884800000|2024-12-11 02:40:00|2215.96|2208.66|2219.43|2212.13|2219.65|2212.35|2215.96|2208.66|33
1733884810000|2024-12-11 02:40:10|2219.39|2212.09|2221.15|2213.85|2222.45|2215.15|2219.39|2212.09|36
1733884820000|2024-12-11 02:40:20|2221.05|2213.75|2222.39|2215.09|2222.4|2215.1|2220.15|2212.85|35
1733884830000|2024-12-11 02:40:30|2222.25|2214.95|2223.15|2215.85|2224.15|2216.85|2222.25|2214.95|34
1733884840000|2024-12-11 02:40:40|2223|2215.7|2222.67|2215.37|2223.4|2216.1|2221.25|2213.95|33
1733884850000|2024-12-11 02:40:50|2222.25|2214.95|2223.21|2215.91|2223.41|2216.11|2221.35|2214.05|26
1733884860000|2024-12-11 02:41:00|2222.45|2215.15|2224.86|2217.56|2225.57|2218.27|2222.45|2215.15|37
1733884870000|2024-12-11 02:41:10|2224.6|2217.3|2225.9|2218.6|2225.9|2218.6|2223.7|2216.4|34
1733884880000|2024-12-11 02:41:20|2226.1|2218.8|2227.65|2220.35|2229.1|2221.8|2225.6|2218.3|32
1733884890000|2024-12-11 02:41:30|2227.35|2220.05|2222.34|2215.04|2227.35|2220.05|2222.34|2215.04|29
1733884900000|2024-12-11 02:41:40|2222.95|2215.65|2222.75|2215.45|2227.15|2219.85|2222.75|2215.45|35
1733884910000|2024-12-11 02:41:50|2221.65|2214.35|2224.8|2217.5|2226|2218.7|2221.15|2213.85|32
1733884920000|2024-12-11 02:42:00|2224.24|2216.94|2225.4|2218.1|2226.65|2219.35|2224.24|2216.94|32
1733884930000|2024-12-11 02:42:10|2225.15|2217.85|2224.95|2217.65|2226.05|2218.75|2223.35|2216.05|34
1733884940000|2024-12-11 02:42:20|2224.6|2217.3|2228|2220.7|2229.3|2222|2224.6|2217.3|32
1733884950000|2024-12-11 02:42:30|2227.63|2220.33|2225.5|2218.2|2228|2220.7|2224.6|2217.3|31
1733884960000|2024-12-11 02:42:40|2225.65|2218.35|2225.65|2218.35|2228.65|2221.35|2225.35|2218.05|35
1733884970000|2024-12-11 02:42:50|2225.3|2218|2226.25|2218.95|2227.65|2220.35|2225.15|2217.85|34
1733884980000|2024-12-11 02:43:00|2227.35|2220.05|2222.75|2215.45|2227.65|2220.35|2222.1|2214.8|32
1733884990000|2024-12-11 02:43:10|2220.65|2213.35|2221.45|2214.15|2222.65|2215.35|2220.65|2213.35|31
1733885000000|2024-12-11 02:43:20|2221.5|2214.2|2220.28|2212.98|2222.45|2215.15|2218.59|2211.29|37
1733885010000|2024-12-11 02:43:30|2220|2212.7|2221.2|2213.9|2221.65|2214.35|2219.82|2212.52|37
1733885020000|2024-12-11 02:43:40|2221.28|2213.98|2218.25|2210.95|2221.28|2213.98|2218.25|2210.95|33
1733885030000|2024-12-11 02:43:50|2218.65|2211.35|2219.6|2212.3|2219.6|2212.3|2217.45|2210.15|25
1733885040000|2024-12-11 02:44:00|2220.35|2213.05|2218.4|2211.1|2220.35|2213.05|2218.15|2210.85|22
1733885050000|2024-12-11 02:44:10|2218.5|2211.2|2223.21|2215.91|2224.04|2216.74|2218.45|2211.15|36
1733885060000|2024-12-11 02:44:20|2223.74|2216.44|2224.55|2217.25|2225.2|2217.9|2222.15|2214.85|32
1733885070000|2024-12-11 02:44:30|2225.9|2218.6|2230.15|2222.85|2231.35|2224.05|2225.9|2218.6|38
1733885080000|2024-12-11 02:44:40|2231.15|2223.85|2232.15|2224.85|2233.65|2226.35|2231.15|2223.85|32
1733885090000|2024-12-11 02:44:50|2232.1|2224.8|2232.5|2225.2|2232.5|2225.2|2227.6|2220.3|37
1733885100000|2024-12-11 02:45:00|2232.65|2225.35|2225.72|2218.42|2232.65|2225.35|2224.5|2217.2|32
1733885110000|2024-12-11 02:45:10|2225.73|2218.43|2220.93|2213.63|2225.73|2218.43|2219.15|2211.85|30
1733885120000|2024-12-11 02:45:20|2221.37|2214.07|2216.1|2208.8|2222.17|2214.87|2216.1|2208.8|25
1733885130000|2024-12-11 02:45:30|2216|2208.7|2213.65|2206.35|2216|2208.7|2212.9|2205.6|36
1733885140000|2024-12-11 02:45:40|2213.75|2206.45|2211.35|2204.05|2213.89|2206.59|2211.3|2204|30
1733885150000|2024-12-11 02:45:50|2212.85|2205.55|2214.39|2207.09|2214.7|2207.4|2212.15|2204.85|34
1733885160000|2024-12-11 02:46:00|2213.7|2206.4|2217.13|2209.83|2218.45|2211.15|2213.65|2206.35|37
1733885170000|2024-12-11 02:46:10|2216.87|2209.57|2217|2209.7|2217.43|2210.13|2214.65|2207.35|36
1733885180000|2024-12-11 02:46:20|2216.65|2209.35|2216.06|2208.76|2217.53|2210.23|2215.8|2208.5|38
1733885190000|2024-12-11 02:46:30|2215.4|2208.1|2222.78|2215.48|2222.78|2215.48|2215.4|2208.1|36
1733885200000|2024-12-11 02:46:40|2222.85|2215.55|2219.2|2211.9|2224.15|2216.85|2219.15|2211.85|31
1733885210000|2024-12-11 02:46:50|2218.55|2211.25|2219|2211.7|2219.5|2212.2|2217.95|2210.65|37
1733885220000|2024-12-11 02:47:00|2219.2|2211.9|2220.73|2213.43|2221.3|2214|2217.45|2210.15|37
1733885230000|2024-12-11 02:47:10|2221.58|2214.28|2224.2|2216.9|2224.3|2217|2220.4|2213.1|38
1733885240000|2024-12-11 02:47:20|2224.05|2216.75|2221.04|2213.74|2224.05|2216.75|2220.55|2213.25|33
1733885250000|2024-12-11 02:47:30|2221|2213.7|2224.48|2217.18|2224.5|2217.2|2221|2213.7|26
1733885260000|2024-12-11 02:47:40|2224.35|2217.05|2223.5|2216.2|2224.35|2217.05|2219.55|2212.25|31
1733885270000|2024-12-11 02:47:50|2223.26|2215.96|2220.95|2213.65|2224.15|2216.85|2220.95|2213.65|39
1733885280000|2024-12-11 02:48:00|2221.05|2213.75|2218.3|2211|2221.58|2214.28|2218.3|2211|31
1733885290000|2024-12-11 02:48:10|2219.3|2212|2216.86|2209.56|2219.45|2212.15|2216.75|2209.45|27
1733885300000|2024-12-11 02:48:20|2216.8|2209.5|2216.36|2209.06|2219|2211.7|2214.85|2207.55|29
1733885310000|2024-12-11 02:48:30|2216.63|2209.33|2214.8|2207.5|2217.3|2210|2214.8|2207.5|26
1733885320000|2024-12-11 02:48:40|2214.3|2207|2214.65|2207.35|2214.8|2207.5|2212.24|2204.94|28
1733885330000|2024-12-11 02:48:50|2213.15|2205.85|2214.15|2206.85|2214.66|2207.36|2212.4|2205.1|21
1733885340000|2024-12-11 02:49:00|2213.65|2206.35|2213.85|2206.55|2214.65|2207.35|2212.05|2204.75|25
1733885350000|2024-12-11 02:49:10|2213.63|2206.33|2212.4|2205.1|2214.65|2207.35|2212.15|2204.85|29
1733885360000|2024-12-11 02:49:20|2212.8|2205.5|2215.15|2207.85|2215.15|2207.85|2212.8|2205.5|27
1733885370000|2024-12-11 02:49:30|2214.15|2206.85|2215.55|2208.25|2216.65|2209.35|2214.15|2206.85|23
1733885380000|2024-12-11 02:49:40|2215.85|2208.55|2213.02|2205.72|2217.15|2209.85|2213.02|2205.72|31
1733885390000|2024-12-11 02:49:50|2213.45|2206.15|2214.15|2206.85|2214.65|2207.35|2211.95|2204.65|29
1733885400000|2024-12-11 02:50:00|2213.35|2206.05|2212.33|2205.03|2213.55|2206.25|2210.85|2203.55|30
1733885410000|2024-12-11 02:50:10|2212.55|2205.25|2212|2204.7|2213.85|2206.55|2210.1|2202.8|34
1733885420000|2024-12-11 02:50:20|2211.53|2204.23|2210.7|2203.4|2212.85|2205.55|2210.65|2203.35|25
1733885430000|2024-12-11 02:50:30|2212.55|2205.25|2211.95|2204.65|2213.15|2205.85|2211.7|2204.4|23
1733885440000|2024-12-11 02:50:40|2212|2204.7|2208|2200.7|2212.05|2204.75|2207.5|2200.2|26
1733885450000|2024-12-11 02:50:50|2207.5|2200.2|2210.15|2202.85|2210.15|2202.85|2206.85|2199.55|30
1733885460000|2024-12-11 02:51:00|2210.3|2203|2210.4|2203.1|2212.15|2204.85|2208.15|2200.85|35
1733885470000|2024-12-11 02:51:10|2209.55|2202.25|2209.9|2202.6|2212.45|2205.15|2209.55|2202.25|33
1733885480000|2024-12-11 02:51:20|2210.15|2202.85|2210.35|2203.05|2211.3|2204|2209.15|2201.85|23
1733885490000|2024-12-11 02:51:30|2210.4|2203.1|2209.65|2202.35|2210.5|2203.2|2209.15|2201.85|24
1733885500000|2024-12-11 02:51:40|2208.79|2201.49|2206.85|2199.55|2210.6|2203.3|2206.35|2199.05|23
1733885510000|2024-12-11 02:51:50|2206.15|2198.85|2206.35|2199.05|2206.65|2199.35|2204.3|2197|27
1733885520000|2024-12-11 02:52:00|2205.35|2198.05|2204.65|2197.35|2207.3|2200|2204.65|2197.35|29
1733885530000|2024-12-11 02:52:10|2204.1|2196.8|2204.45|2197.15|2205.15|2197.85|2202.95|2195.65|27
1733885540000|2024-12-11 02:52:20|2202.95|2195.65|2204.65|2197.35|2204.65|2197.35|2202.35|2195.05|30
1733885550000|2024-12-11 02:52:30|2204.15|2196.85|2207.05|2199.75|2207.05|2199.75|2203.65|2196.35|19
1733885560000|2024-12-11 02:52:40|2207.15|2199.85|2205.1|2197.8|2207.6|2200.3|2204.9|2197.6|30
1733885570000|2024-12-11 02:52:50|2205.21|2197.91|2205.15|2197.85|2206.18|2198.88|2204.65|2197.35|24
1733885580000|2024-12-11 02:53:00|2205.65|2198.35|2209.3|2202|2209.3|2202|2205.65|2198.35|30
1733885590000|2024-12-11 02:53:10|2208.23|2200.93|2208.62|2201.32|2210|2202.7|2207.09|2199.79|28
1733885600000|2024-12-11 02:53:20|2208.9|2201.6|2209.15|2201.85|2211.15|2203.85|2208.9|2201.6|27
1733885610000|2024-12-11 02:53:30|2208.65|2201.35|2209.15|2201.85|2210.65|2203.35|2208.15|2200.85|15
1733885620000|2024-12-11 02:53:40|2208.65|2201.35|2206.79|2199.49|2209.25|2201.95|2205.15|2197.85|23
1733885630000|2024-12-11 02:53:50|2207|2199.7|2208.15|2200.85|2208.15|2200.85|2206.35|2199.05|20
1733885640000|2024-12-11 02:54:00|2207.15|2199.85|2209.65|2202.35|2209.65|2202.35|2207.15|2199.85|29
1733885650000|2024-12-11 02:54:10|2209.3|2202|2209.13|2201.83|2212.1|2204.8|2207.8|2200.5|29
1733885660000|2024-12-11 02:54:20|2208.13|2200.83|2207.65|2200.35|2209.15|2201.85|2206.69|2199.39|23
1733885670000|2024-12-11 02:54:30|2207.35|2200.05|2207.5|2200.2|2208.36|2201.06|2206.75|2199.45|33
1733885680000|2024-12-11 02:54:40|2208.65|2201.35|2206.15|2198.85|2208.65|2201.35|2205.15|2197.85|16
1733885690000|2024-12-11 02:54:50|2206.35|2199.05|2205.15|2197.85|2207.65|2200.35|2205.15|2197.85|12
1733885700000|2024-12-11 02:55:00|2204.6|2197.3|2203.05|2195.75|2205.55|2198.25|2203|2195.7|19
1733885710000|2024-12-11 02:55:10|2203|2195.7|2201.35|2194.05|2204|2196.7|2200.85|2193.55|23
1733885720000|2024-12-11 02:55:20|2201.38|2194.08|2203.15|2195.85|2204|2196.7|2201.37|2194.07|31
1733885730000|2024-12-11 02:55:30|2204.15|2196.85|2203.05|2195.75|2204.15|2196.85|2202.35|2195.05|27
1733885740000|2024-12-11 02:55:40|2204.05|2196.75|2201.37|2194.07|2204.05|2196.75|2201.23|2193.93|16
1733885750000|2024-12-11 02:55:50|2201.3|2194|2201.12|2193.82|2202.05|2194.75|2201.12|2193.82|13
1733885760000|2024-12-11 02:56:00|2200.68|2193.38|2200.55|2193.25|2200.8|2193.5|2198.65|2191.35|36
1733885770000|2024-12-11 02:56:10|2200.45|2193.15|2199.35|2192.05|2200.45|2193.15|2198.72|2191.42|34
1733885780000|2024-12-11 02:56:20|2199.1|2191.8|2201.3|2194|2201.3|2194|2198.7|2191.4|38
1733885790000|2024-12-11 02:56:30|2201.5|2194.2|2202.35|2195.05|2203.4|2196.1|2201.07|2193.77|27
1733885800000|2024-12-11 02:56:40|2201.55|2194.25|2204.6|2197.3|2204.6|2197.3|2201.5|2194.2|34
1733885810000|2024-12-11 02:56:50|2204.65|2197.35|2202.9|2195.6|2204.65|2197.35|2201.65|2194.35|17
1733885820000|2024-12-11 02:57:00|2202.3|2195|2207.65|2200.35|2207.65|2200.35|2201.95|2194.65|32
1733885830000|2024-12-11 02:57:10|2206.65|2199.35|2205.35|2198.05|2207.65|2200.35|2205.1|2197.8|28
1733885840000|2024-12-11 02:57:20|2205.45|2198.15|2209.65|2202.35|2210.1|2202.8|2205.45|2198.15|22
1733885850000|2024-12-11 02:57:30|2208.65|2201.35|2209.15|2201.85|2210.65|2203.35|2207.45|2200.15|20
1733885860000|2024-12-11 02:57:40|2209.4|2202.1|2209.65|2202.35|2210.65|2203.35|2209.35|2202.05|12
1733885870000|2024-12-11 02:57:50|2209.35|2202.05|2209.65|2202.35|2209.8|2202.5|2208.35|2201.05|13
1733885880000|2024-12-11 02:58:00|2209.15|2201.85|2208.35|2201.05|2210.45|2203.15|2208.35|2201.05|18
1733885890000|2024-12-11 02:58:10|2209.15|2201.85|2207.45|2200.15|2209.15|2201.85|2206.8|2199.5|24
1733885900000|2024-12-11 02:58:20|2207.5|2200.2|2208.35|2201.05|2209.45|2202.15|2207.5|2200.2|19
1733885910000|2024-12-11 02:58:30|2208.15|2200.85|2208.1|2200.8|2209.15|2201.85|2207.35|2200.05|24
1733885920000|2024-12-11 02:58:40|2207.8|2200.5|2207.15|2199.85|2209.65|2202.35|2207.15|2199.85|22
1733885930000|2024-12-11 02:58:50|2206.75|2199.45|2207.3|2200|2207.3|2200|2206.4|2199.1|12
1733885940000|2024-12-11 02:59:00|2207.4|2200.1|2206.5|2199.2|2208.05|2200.75|2206.3|2199|19
1733885950000|2024-12-11 02:59:10|2206.71|2199.41|2209.3|2202|2210.4|2203.1|2206.55|2199.25|30
1733885960000|2024-12-11 02:59:20|2209.35|2202.05|2209.35|2202.05|2210.65|2203.35|2208.8|2201.5|22
1733885970000|2024-12-11 02:59:30|2210.35|2203.05|2209.15|2201.85|2210.45|2203.15|2208.55|2201.25|13
1733885980000|2024-12-11 02:59:40|2208.9|2201.6|2211.15|2203.85|2212.15|2204.85|2208.55|2201.25|14
1733885990000|2024-12-11 02:59:50|2210.15|2202.85|2210.15|2202.85|2210.15|2202.85|2210.15|2202.85|1
1733886000000|2024-12-11 03:00:00|2210|2202.7|2209.15|2201.85|2210|2202.7|2208.35|2201.05|18
1733886010000|2024-12-11 03:00:10|2209.65|2202.35|2207.36|2200.06|2209.65|2202.35|2206.8|2199.5|23
1733886020000|2024-12-11 03:00:20|2207.88|2200.58|2208.35|2201.05|2210.15|2202.85|2207.88|2200.58|25
1733886030000|2024-12-11 03:00:30|2207.35|2200.05|2207.48|2200.18|2208.15|2200.85|2205.65|2198.35|25
1733886040000|2024-12-11 03:00:40|2207.95|2200.65|2208.38|2201.08|2209.15|2201.85|2207.15|2199.85|20
1733886050000|2024-12-11 03:00:50|2208.65|2201.35|2207.5|2200.2|2208.65|2201.35|2206.6|2199.3|32
1733886060000|2024-12-11 03:01:00|2207.6|2200.3|2209.54|2202.24|2210.65|2203.35|2207.45|2200.15|23
1733886070000|2024-12-11 03:01:10|2209.45|2202.15|2209.15|2201.85|2210.2|2202.9|2208.2|2200.9|25
1733886080000|2024-12-11 03:01:20|2208.65|2201.35|2205.15|2197.85|2208.65|2201.35|2205.15|2197.85|25
1733886090000|2024-12-11 03:01:30|2206.15|2198.85|2204.3|2197|2206.15|2198.85|2202.3|2195|25
1733886100000|2024-12-11 03:01:40|2204.15|2196.85|2204.85|2197.55|2205.88|2198.58|2203.3|2196|33
1733886110000|2024-12-11 03:01:50|2204.9|2197.6|2203.35|2196.05|2205.49|2198.19|2203.3|2196|23
1733886120000|2024-12-11 03:02:00|2203.25|2195.95|2206.21|2198.91|2206.21|2198.91|2202.65|2195.35|22
1733886130000|2024-12-11 03:02:10|2205.21|2197.91|2207.15|2199.85|2209.15|2201.85|2205.21|2197.91|30
1733886140000|2024-12-11 03:02:20|2206.81|2199.51|2209.59|2202.29|2209.59|2202.29|2206.3|2199|25
1733886150000|2024-12-11 03:02:30|2209.5|2202.2|2210.35|2203.05|2212.3|2205|2208.5|2201.2|28
1733886160000|2024-12-11 03:02:40|2210.3|2203|2214.07|2206.77|2214.07|2206.77|2210.3|2203|21
1733886170000|2024-12-11 03:02:50|2214.15|2206.85|2214.65|2207.35|2216.4|2209.1|2213.65|2206.35|34
1733886180000|2024-12-11 03:03:00|2215.8|2208.5|2210.65|2203.35|2216.3|2209|2210.65|2203.35|30
1733886190000|2024-12-11 03:03:10|2210.75|2203.45|2207.77|2200.47|2210.75|2203.45|2207.15|2199.85|33
1733886200000|2024-12-11 03:03:20|2207.75|2200.45|2210.65|2203.35|2211.3|2204|2207.5|2200.2|29
1733886210000|2024-12-11 03:03:30|2209.7|2202.4|2213.15|2205.85|2213.65|2206.35|2209.7|2202.4|34
1733886220000|2024-12-11 03:03:40|2212.85|2205.55|2208.83|2201.53|2212.85|2205.55|2208.83|2201.53|35
1733886230000|2024-12-11 03:03:50|2208.85|2201.55|2208.5|2201.2|2208.85|2201.55|2207.15|2199.85|29
1733886240000|2024-12-11 03:04:00|2208.46|2201.16|2210.85|2203.55|2211.4|2204.1|2207.55|2200.25|37
1733886250000|2024-12-11 03:04:10|2210.9|2203.6|2210.74|2203.44|2211.05|2203.75|2209.35|2202.05|34
1733886260000|2024-12-11 03:04:20|2210.24|2202.94|2210.25|2202.95|2210.59|2203.29|2209.1|2201.8|32
1733886270000|2024-12-11 03:04:30|2210.36|2203.06|2210.48|2203.18|2211.07|2203.77|2209.35|2202.05|25
1733886280000|2024-12-11 03:04:40|2210.34|2203.04|2210.52|2203.22|2211.15|2203.85|2209.15|2201.85|30
1733886290000|2024-12-11 03:04:50|2210.54|2203.24|2210.65|2203.35|2211.15|2203.85|2209.3|2202|20
1733886300000|2024-12-11 03:05:00|2210.75|2203.45|2214.15|2206.85|2214.15|2206.85|2210.75|2203.45|24
1733886310000|2024-12-11 03:05:10|2213.65|2206.35|2212.7|2205.4|2214.85|2207.55|2211.98|2204.68|32
1733886320000|2024-12-11 03:05:20|2213.07|2205.77|2216.21|2208.91|2218.5|2211.2|2212.47|2205.17|37
1733886330000|2024-12-11 03:05:30|2216.31|2209.01|2214.03|2206.73|2216.56|2209.26|2212.35|2205.05|35
1733886340000|2024-12-11 03:05:40|2214.3|2207|2217.15|2209.85|2217.65|2210.35|2214.15|2206.85|32
1733886350000|2024-12-11 03:05:50|2217.65|2210.35|2217.6|2210.3|2218.05|2210.75|2216.65|2209.35|27
1733886360000|2024-12-11 03:06:00|2217.71|2210.41|2216.24|2208.94|2217.71|2210.41|2215.15|2207.85|16
1733886370000|2024-12-11 03:06:10|2216.15|2208.85|2219.65|2212.35|2219.65|2212.35|2216.15|2208.85|18
1733886380000|2024-12-11 03:06:20|2218.65|2211.35|2221.15|2213.85|2221.65|2214.35|2218.65|2211.35|30
1733886390000|2024-12-11 03:06:30|2221.65|2214.35|2220.65|2213.35|2223.65|2216.35|2220.15|2212.85|33
1733886400000|2024-12-11 03:06:40|2220.15|2212.85|2222.15|2214.85|2222.15|2214.85|2219.15|2211.85|30
1733886410000|2024-12-11 03:06:50|2221.65|2214.35|2224.56|2217.26|2224.56|2217.26|2221.15|2213.85|21
1733886420000|2024-12-11 03:07:00|2224.64|2217.34|2226.15|2218.85|2226.15|2218.85|2223.45|2216.15|27
1733886430000|2024-12-11 03:07:10|2226.05|2218.75|2228.15|2220.85|2228.65|2221.35|2226.05|2218.75|28
1733886440000|2024-12-11 03:07:20|2226.65|2219.35|2226.15|2218.85|2227|2219.7|2224.6|2217.3|32
1733886450000|2024-12-11 03:07:30|2225.86|2218.56|2226.8|2219.5|2228.65|2221.35|2225.65|2218.35|30
1733886460000|2024-12-11 03:07:40|2226.85|2219.55|2227.3|2220|2228.15|2220.85|2225.7|2218.4|23
1733886470000|2024-12-11 03:07:50|2227.25|2219.95|2224.45|2217.15|2227.3|2220|2223.6|2216.3|30
1733886480000|2024-12-11 03:08:00|2224.59|2217.29|2225.36|2218.06|2225.65|2218.35|2223.7|2216.4|31
1733886490000|2024-12-11 03:08:10|2225.59|2218.29|2225.35|2218.05|2227.15|2219.85|2224.4|2217.1|26
1733886500000|2024-12-11 03:08:20|2226.65|2219.35|2228.15|2220.85|2228.15|2220.85|2225.5|2218.2|31
1733886510000|2024-12-11 03:08:30|2227.65|2220.35|2228.15|2220.85|2228.65|2221.35|2226.7|2219.4|31
1733886520000|2024-12-11 03:08:40|2227.65|2220.35|2227.54|2220.24|2228.15|2220.85|2226.5|2219.2|23
1733886530000|2024-12-11 03:08:50|2226.54|2219.24|2226.65|2219.35|2227.65|2220.35|2225.55|2218.25|17
1733886540000|2024-12-11 03:09:00|2227.45|2220.15|2225.25|2217.95|2227.65|2220.35|2224.75|2217.45|29
1733886550000|2024-12-11 03:09:10|2224.65|2217.35|2221.42|2214.12|2225.85|2218.55|2221.15|2213.85|26
1733886560000|2024-12-11 03:09:20|2221.45|2214.15|2220.75|2213.45|2222.65|2215.35|2220.55|2213.25|24
1733886570000|2024-12-11 03:09:30|2221.56|2214.26|2222.8|2215.5|2223.45|2216.15|2221.3|2214|30
1733886580000|2024-12-11 03:09:40|2222.6|2215.3|2222.65|2215.35|2223.15|2215.85|2222.45|2215.15|13
1733886590000|2024-12-11 03:09:50|2223.44|2216.14|2223.15|2215.85|2223.65|2216.35|2222.45|2215.15|30
1733886600000|2024-12-11 03:10:00|2223.04|2215.74|2221.4|2214.1|2223.47|2216.17|2220.3|2213|30
1733886610000|2024-12-11 03:10:10|2222.52|2215.22|2221.59|2214.29|2222.65|2215.35|2219.65|2212.35|30
1733886620000|2024-12-11 03:10:20|2222.37|2215.07|2220.65|2213.35|2222.79|2215.49|2219.65|2212.35|30
1733886630000|2024-12-11 03:10:30|2220.46|2213.16|2219.97|2212.67|2221.65|2214.35|2219.15|2211.85|22
1733886640000|2024-12-11 03:10:40|2220.65|2213.35|2220.54|2213.24|2220.65|2213.35|2218.15|2210.85|30
1733886650000|2024-12-11 03:10:50|2220.56|2213.26|2220.15|2212.85|2220.65|2213.35|2218.8|2211.5|23
1733886660000|2024-12-11 03:11:00|2219.9|2212.6|2220.15|2212.85|2220.65|2213.35|2217.45|2210.15|27
1733886670000|2024-12-11 03:11:10|2219.65|2212.35|2220.15|2212.85|2221.15|2213.85|2218.55|2211.25|32
1733886680000|2024-12-11 03:11:20|2220.65|2213.35|2217.5|2210.2|2220.65|2213.35|2217.35|2210.05|18
1733886690000|2024-12-11 03:11:30|2217.6|2210.3|2216.15|2208.85|2218|2210.7|2216.15|2208.85|25
1733886700000|2024-12-11 03:11:40|2215.85|2208.55|2216.35|2209.05|2216.65|2209.35|2213.4|2206.1|33
1733886710000|2024-12-11 03:11:50|2215.55|2208.25|2215.52|2208.22|2217.65|2210.35|2215.4|2208.1|29
1733886720000|2024-12-11 03:12:00|2215.3|2208|2214.15|2206.85|2216.65|2209.35|2213.53|2206.23|28
1733886730000|2024-12-11 03:12:10|2214.45|2207.15|2211.45|2204.15|2214.45|2207.15|2210.5|2203.2|29
1733886740000|2024-12-11 03:12:20|2211.95|2204.65|2211.79|2204.49|2213.35|2206.05|2211.1|2203.8|36
1733886750000|2024-12-11 03:12:30|2211.84|2204.54|2210.25|2202.95|2213.02|2205.72|2209.9|2202.6|34
1733886760000|2024-12-11 03:12:40|2211.35|2204.05|2207.83|2200.53|2211.65|2204.35|2207.7|2200.4|32
1733886770000|2024-12-11 03:12:50|2207.78|2200.48|2208.65|2201.35|2208.65|2201.35|2207.65|2200.35|23
1733886780000|2024-12-11 03:13:00|2208.15|2200.85|2208.77|2201.47|2209.15|2201.85|2207.88|2200.58|24
1733886790000|2024-12-11 03:13:10|2209.05|2201.75|2209.89|2202.59|2210.35|2203.05|2206.45|2199.15|31
1733886800000|2024-12-11 03:13:20|2210.3|2203|2210.65|2203.35|2210.65|2203.35|2209.15|2201.85|34
1733886810000|2024-12-11 03:13:30|2210.45|2203.15|2208.35|2201.05|2210.65|2203.35|2208.25|2200.95|21
1733886820000|2024-12-11 03:13:40|2208.3|2201|2210.59|2203.29|2210.65|2203.35|2208.3|2201|27
1733886830000|2024-12-11 03:13:50|2210.08|2202.78|2212.56|2205.26|2212.65|2205.35|2210.08|2202.78|34
1733886840000|2024-12-11 03:14:00|2212.34|2205.04|2215.55|2208.25|2215.65|2208.35|2212.34|2205.04|28
1733886850000|2024-12-11 03:14:10|2215.81|2208.51|2215.8|2208.5|2216.15|2208.85|2214.38|2207.08|35
1733886860000|2024-12-11 03:14:20|2215.57|2208.27|2214.68|2207.38|2216.15|2208.85|2213.9|2206.6|36
1733886870000|2024-12-11 03:14:30|2213.75|2206.45|2218.15|2210.85|2218.15|2210.85|2213.75|2206.45|27
1733886880000|2024-12-11 03:14:40|2217.65|2210.35|2219.65|2212.35|2219.65|2212.35|2217.65|2210.35|28
1733886890000|2024-12-11 03:14:50|2218.65|2211.35|2220.65|2213.35|2220.65|2213.35|2218.65|2211.35|27
1733886900000|2024-12-11 03:15:00|2219.65|2212.35|2221.49|2214.19|2221.65|2214.35|2219.15|2211.85|33
1733886910000|2024-12-11 03:15:10|2221.65|2214.35|2221.15|2213.85|2222.65|2215.35|2220.5|2213.2|20
1733886920000|2024-12-11 03:15:20|2221.4|2214.1|2222.15|2214.85|2223.65|2216.35|2221.35|2214.05|29
1733886930000|2024-12-11 03:15:30|2220.28|2212.98|2222.65|2215.35|2223.86|2216.56|2220.15|2212.85|37
1733886940000|2024-12-11 03:15:40|2223.45|2216.15|2228.65|2221.35|2228.83|2221.53|2223.27|2215.97|32
1733886950000|2024-12-11 03:15:50|2228.38|2221.08|2231.6|2224.3|2231.6|2224.3|2228.38|2221.08|28
1733886960000|2024-12-11 03:16:00|2230.65|2223.35|2230.35|2223.05|2231.6|2224.3|2229.15|2221.85|24
1733886970000|2024-12-11 03:16:10|2229.35|2222.05|2227.3|2220|2230.5|2223.2|2226.76|2219.46|30
1733886980000|2024-12-11 03:16:20|2227.15|2219.85|2226.15|2218.85|2228.7|2221.4|2224.35|2217.05|26
1733886990000|2024-12-11 03:16:30|2225.15|2217.85|2223.15|2215.85|2226.65|2219.35|2223.15|2215.85|26
1733887000000|2024-12-11 03:16:40|2222.65|2215.35|2221.5|2214.2|2223.6|2216.3|2220.65|2213.35|24
1733887010000|2024-12-11 03:16:50|2221.35|2214.05|2223.15|2215.85|2223.15|2215.85|2221.35|2214.05|15
1733887020000|2024-12-11 03:17:00|2222.15|2214.85|2223.42|2216.12|2223.65|2216.35|2221.15|2213.85|24
1733887030000|2024-12-11 03:17:10|2224.08|2216.78|2222.3|2215|2224.15|2216.85|2220.15|2212.85|25
1733887040000|2024-12-11 03:17:20|2222.2|2214.9|2221.65|2214.35|2222.2|2214.9|2220.15|2212.85|17
1733887050000|2024-12-11 03:17:30|2221.15|2213.85|2220.1|2212.8|2221.5|2214.2|2220.1|2212.8|5
1733887060000|2024-12-11 03:17:40|2219.65|2212.35|2218.35|2211.05|2221.25|2213.95|2218.25|2210.95|30
1733887070000|2024-12-11 03:17:50|2218.25|2210.95|2217.35|2210.05|2219.15|2211.85|2217.3|2210|17
1733887080000|2024-12-11 03:18:00|2218.51|2211.21|2220.1|2212.8|2220.15|2212.85|2218|2210.7|23
1733887090000|2024-12-11 03:18:10|2219.63|2212.33|2218.15|2210.85|2219.65|2212.35|2217.5|2210.2|20
1733887100000|2024-12-11 03:18:20|2218.35|2211.05|2219.5|2212.2|2220.65|2213.35|2217.64|2210.34|28
1733887110000|2024-12-11 03:18:30|2219.41|2212.11|2215.65|2208.35|2219.65|2212.35|2215.65|2208.35|30
1733887120000|2024-12-11 03:18:40|2215.73|2208.43|2219.65|2212.35|2219.65|2212.35|2215.45|2208.15|30
1733887130000|2024-12-11 03:18:50|2218.65|2211.35|2220.15|2212.85|2221.15|2213.85|2218.45|2211.15|29
1733887140000|2024-12-11 03:19:00|2218.65|2211.35|2218.65|2211.35|2220.15|2212.85|2218.15|2210.85|19
1733887150000|2024-12-11 03:19:10|2220.06|2212.76|2218.15|2210.85|2220.15|2212.85|2218.15|2210.85|8
1733887160000|2024-12-11 03:19:20|2218.45|2211.15|2219.65|2212.35|2220.65|2213.35|2218.45|2211.15|15
1733887170000|2024-12-11 03:19:30|2219.15|2211.85|2219.15|2211.85|2220.15|2212.85|2218.3|2211|14
1733887180000|2024-12-11 03:19:40|2218.65|2211.35|2217.9|2210.6|2218.65|2211.35|2217.9|2210.6|7
1733887190000|2024-12-11 03:19:50|2218|2210.7|2218.65|2211.35|2220.15|2212.85|2217.77|2210.47|22
1733887200000|2024-12-11 03:20:00|2218.15|2210.85|2218.15|2210.85|2219.15|2211.85|2218.15|2210.85|12
1733887210000|2024-12-11 03:20:10|2218.65|2211.35|2219.15|2211.85|2219.15|2211.85|2218.15|2210.85|7
1733887220000|2024-12-11 03:20:20|2219.65|2212.35|2216.65|2209.35|2220.65|2213.35|2216.65|2209.35|18
1733887230000|2024-12-11 03:20:30|2216.85|2209.55|2218.65|2211.35|2218.65|2211.35|2216.4|2209.1|22
1733887240000|2024-12-11 03:20:40|2217.15|2209.85|2215.15|2207.85|2217.15|2209.85|2214.15|2206.85|16
1733887250000|2024-12-11 03:20:50|2215.65|2208.35|2213.65|2206.35|2215.65|2208.35|2213.35|2206.05|28
1733887260000|2024-12-11 03:21:00|2213.15|2205.85|2215.65|2208.35|2215.65|2208.35|2213.15|2205.85|23
1733887270000|2024-12-11 03:21:10|2215.15|2207.85|2214.15|2206.85|2215.65|2208.35|2214.15|2206.85|18
1733887280000|2024-12-11 03:21:20|2213.65|2206.35|2212.6|2205.3|2214.4|2207.1|2211.75|2204.45|22
1733887290000|2024-12-11 03:21:30|2212.55|2205.25|2212.9|2205.6|2214.65|2207.35|2212.55|2205.25|31
1733887300000|2024-12-11 03:21:40|2212.85|2205.55|2214.65|2207.35|2214.65|2207.35|2212.35|2205.05|17
1733887310000|2024-12-11 03:21:50|2214.15|2206.85|2214.15|2206.85|2215.35|2208.05|2213.65|2206.35|17
1733887320000|2024-12-11 03:22:00|2214.58|2207.28|2213.15|2205.85|2215.35|2208.05|2212.53|2205.23|21
1733887330000|2024-12-11 03:22:10|2214.5|2207.2|2212|2204.7|2214.5|2207.2|2211.95|2204.65|22
1733887340000|2024-12-11 03:22:20|2212.1|2204.8|2213.15|2205.85|2214.35|2207.05|2212.1|2204.8|19
1733887350000|2024-12-11 03:22:30|2213.94|2206.64|2212.45|2205.15|2214.65|2207.35|2211.15|2203.85|14
1733887360000|2024-12-11 03:22:40|2212.2|2204.9|2211.2|2203.9|2212.65|2205.35|2209.65|2202.35|22
1733887370000|2024-12-11 03:22:50|2210.15|2202.85|2209.15|2201.85|2211.15|2203.85|2208.4|2201.1|15
1733887380000|2024-12-11 03:23:00|2209.65|2202.35|2209.45|2202.15|2209.65|2202.35|2208.15|2200.85|17
1733887390000|2024-12-11 03:23:10|2209.65|2202.35|2209.46|2202.16|2210.15|2202.85|2207.65|2200.35|25
1733887400000|2024-12-11 03:23:20|2210.15|2202.85|2211.4|2204.1|2211.9|2204.6|2209.35|2202.05|24
1733887410000|2024-12-11 03:23:30|2213.13|2205.83|2211.65|2204.35|2213.13|2205.83|2210.7|2203.4|28
1733887420000|2024-12-11 03:23:40|2211.15|2203.85|2213.15|2205.85|2213.65|2206.35|2211.1|2203.8|20
1733887430000|2024-12-11 03:23:50|2212.65|2205.35|2213.65|2206.35|2214.15|2206.85|2212.65|2205.35|25
1733887440000|2024-12-11 03:24:00|2213.15|2205.85|2211.65|2204.35|2213.65|2206.35|2211.5|2204.2|15
1733887450000|2024-12-11 03:24:10|2211.6|2204.3|2210.65|2203.35|2213.65|2206.35|2210.65|2203.35|17
1733887460000|2024-12-11 03:24:20|2211.65|2204.35|2208.98|2201.68|2211.65|2204.35|2208.5|2201.2|28
1733887470000|2024-12-11 03:24:30|2209.15|2201.85|2214.45|2207.15|2214.65|2207.35|2209.15|2201.85|29
1733887480000|2024-12-11 03:24:40|2214.35|2207.05|2216.22|2208.92|2216.65|2209.35|2213.45|2206.15|25
1733887490000|2024-12-11 03:24:50|2215.65|2208.35|2214.15|2206.85|2216.65|2209.35|2213.65|2206.35|22
1733887500000|2024-12-11 03:25:00|2213.65|2206.35|2213.15|2205.85|2214.65|2207.35|2211.6|2204.3|23
1733887510000|2024-12-11 03:25:10|2212.65|2205.35|2212.75|2205.45|2213.65|2206.35|2212.5|2205.2|12
1733887520000|2024-12-11 03:25:20|2212.65|2205.35|2215.15|2207.85|2215.15|2207.85|2212.15|2204.85|21
1733887530000|2024-12-11 03:25:30|2214.15|2206.85|2213.65|2206.35|2217.15|2209.85|2213.65|2206.35|14
1733887540000|2024-12-11 03:25:40|2213.15|2205.85|2213.65|2206.35|2214.65|2207.35|2212.65|2205.35|23
1733887550000|2024-12-11 03:25:50|2214.65|2207.35|2211.15|2203.85|2214.65|2207.35|2211.15|2203.85|14
1733887560000|2024-12-11 03:26:00|2211.65|2204.35|2209.65|2202.35|2211.65|2204.35|2209.65|2202.35|15
1733887570000|2024-12-11 03:26:10|2209.4|2202.1|2210.15|2202.85|2211.65|2204.35|2209.4|2202.1|25
1733887580000|2024-12-11 03:26:20|2211.65|2204.35|2209.65|2202.35|2211.65|2204.35|2209.65|2202.35|6
1733887590000|2024-12-11 03:26:30|2209.35|2202.05|2208.15|2200.85|2211.15|2203.85|2208.15|2200.85|14
1733887600000|2024-12-11 03:26:40|2207.57|2200.27|2206.65|2199.35|2208.65|2201.35|2206.65|2199.35|17
1733887610000|2024-12-11 03:26:50|2206.4|2199.1|2208.06|2200.76|2208.65|2201.35|2206.4|2199.1|18
1733887620000|2024-12-11 03:27:00|2209.4|2202.1|2212.65|2205.35|2212.65|2205.35|2208.65|2201.35|31
1733887630000|2024-12-11 03:27:10|2213.15|2205.85|2214.47|2207.17|2215.65|2208.35|2212.15|2204.85|26
1733887640000|2024-12-11 03:27:20|2215.15|2207.85|2215.15|2207.85|2216.15|2208.85|2213.65|2206.35|26
1733887650000|2024-12-11 03:27:30|2214.79|2207.49|2213.65|2206.35|2216.15|2208.85|2213.65|2206.35|24
1733887660000|2024-12-11 03:27:40|2213.35|2206.05|2214.65|2207.35|2215.15|2207.85|2213.15|2205.85|14
1733887670000|2024-12-11 03:27:50|2215.15|2207.85|2214.65|2207.35|2215.65|2208.35|2214.15|2206.85|7
1733887680000|2024-12-11 03:28:00|2215.15|2207.85|2212.4|2205.1|2215.15|2207.85|2212.4|2205.1|12
1733887690000|2024-12-11 03:28:10|2212.95|2205.65|2215.4|2208.1|2215.65|2208.35|2212.95|2205.65|15
1733887700000|2024-12-11 03:28:20|2215.65|2208.35|2214.15|2206.85|2216.65|2209.35|2214.15|2206.85|14
1733887710000|2024-12-11 03:28:30|2216.15|2208.85|2216.65|2209.35|2217.15|2209.85|2216|2208.7|15
1733887720000|2024-12-11 03:28:40|2216.15|2208.85|2216.15|2208.85|2217.15|2209.85|2215.15|2207.85|15
1733887730000|2024-12-11 03:28:50|2215.15|2207.85|2217.28|2209.98|2217.28|2209.98|2214.65|2207.35|18
1733887740000|2024-12-11 03:29:00|2217.15|2209.85|2215.15|2207.85|2217.15|2209.85|2215.15|2207.85|16
1733887750000|2024-12-11 03:29:10|2216.65|2209.35|2216.15|2208.85|2217.15|2209.85|2215.4|2208.1|10
1733887760000|2024-12-11 03:29:20|2217.15|2209.85|2218.15|2210.85|2218.65|2211.35|2215.15|2207.85|22
1733887770000|2024-12-11 03:29:30|2217.15|2209.85|2215.15|2207.85|2218.15|2210.85|2214.95|2207.65|14
1733887780000|2024-12-11 03:29:40|2214.65|2207.35|2215.15|2207.85|2216.65|2209.35|2214.65|2207.35|17
1733887790000|2024-12-11 03:29:50|2216.65|2209.35|2215.15|2207.85|2216.65|2209.35|2215.15|2207.85|9
1733887800000|2024-12-11 03:30:00|2216.15|2208.85|2216.65|2209.35|2216.65|2209.35|2214.59|2207.29|16
1733887810000|2024-12-11 03:30:10|2216.33|2209.03|2214.35|2207.05|2217.15|2209.85|2214.35|2207.05|16
1733887820000|2024-12-11 03:30:20|2215.4|2208.1|2215.15|2207.85|2215.65|2208.35|2212.65|2205.35|15
1733887830000|2024-12-11 03:30:30|2214.15|2206.85|2212.65|2205.35|2214.65|2207.35|2212.35|2205.05|17
1733887840000|2024-12-11 03:30:40|2212.56|2205.26|2217.65|2210.35|2217.65|2210.35|2212.56|2205.26|18
1733887850000|2024-12-11 03:30:50|2216.65|2209.35|2215.15|2207.85|2216.65|2209.35|2215.15|2207.85|21
1733887860000|2024-12-11 03:31:00|2216.15|2208.85|2216.65|2209.35|2216.65|2209.35|2213.65|2206.35|19
1733887870000|2024-12-11 03:31:10|2215.65|2208.35|2215.65|2208.35|2217.65|2210.35|2215.3|2208|16
1733887880000|2024-12-11 03:31:20|2215.6|2208.3|2216.65|2209.35|2217.65|2210.35|2215.6|2208.3|15
1733887890000|2024-12-11 03:31:30|2217.54|2210.24|2218.15|2210.85|2219.15|2211.85|2217.15|2209.85|17
1733887900000|2024-12-11 03:31:40|2217.65|2210.35|2217.65|2210.35|2219.15|2211.85|2217.45|2210.15|11
1733887910000|2024-12-11 03:31:50|2216.65|2209.35|2216.42|2209.12|2217.15|2209.85|2214.35|2207.05|20
1733887920000|2024-12-11 03:32:00|2215.94|2208.64|2216.65|2209.35|2217.65|2210.35|2215.35|2208.05|21
1733887930000|2024-12-11 03:32:10|2215.65|2208.35|2214.65|2207.35|2216.65|2209.35|2214.15|2206.85|14
1733887940000|2024-12-11 03:32:20|2215.65|2208.35|2214.44|2207.14|2215.65|2208.35|2213.65|2206.35|32
1733887950000|2024-12-11 03:32:30|2214.15|2206.85|2216.65|2209.35|2217.15|2209.85|2214.15|2206.85|22
1733887960000|2024-12-11 03:32:40|2216.55|2209.25|2211.35|2204.05|2216.65|2209.35|2211.35|2204.05|28
1733887970000|2024-12-11 03:32:50|2211.54|2204.24|2210.38|2203.08|2212.65|2205.35|2208.41|2201.11|21
1733887980000|2024-12-11 03:33:00|2210.1|2202.8|2215.65|2208.35|2215.65|2208.35|2210.1|2202.8|28
1733887990000|2024-12-11 03:33:10|2215.56|2208.26|2214.4|2207.1|2215.56|2208.26|2213.3|2206|30
1733888000000|2024-12-11 03:33:20|2212.71|2205.41|2217.04|2209.74|2217.65|2210.35|2212.55|2205.25|30
1733888010000|2024-12-11 03:33:30|2217.3|2210|2215.65|2208.35|2218.65|2211.35|2215.65|2208.35|27
1733888020000|2024-12-11 03:33:40|2215.25|2207.95|2214.15|2206.85|2216.65|2209.35|2213.05|2205.75|29
1733888030000|2024-12-11 03:33:50|2214.45|2207.15|2215.15|2207.85|2215.8|2208.5|2213.35|2206.05|23
1733888040000|2024-12-11 03:34:00|2216.9|2209.6|2216.53|2209.23|2217.15|2209.85|2215.15|2207.85|24
1733888050000|2024-12-11 03:34:10|2216.55|2209.25|2216.62|2209.32|2217.1|2209.8|2214.3|2207|26
1733888060000|2024-12-11 03:34:20|2216.67|2209.37|2217.46|2210.16|2218.15|2210.85|2216.15|2208.85|23
1733888070000|2024-12-11 03:34:30|2218.65|2211.35|2219.37|2212.07|2220.65|2213.35|2218.15|2210.85|26
1733888080000|2024-12-11 03:34:40|2219.15|2211.85|2221.45|2214.15|2221.65|2214.35|2218.5|2211.2|25
1733888090000|2024-12-11 03:34:50|2221.54|2214.24|2218.65|2211.35|2221.65|2214.35|2218.5|2211.2|17
1733888100000|2024-12-11 03:35:00|2218.85|2211.55|2220.65|2213.35|2221.45|2214.15|2218.85|2211.55|19
1733888110000|2024-12-11 03:35:10|2221.65|2214.35|2219.65|2212.35|2221.65|2214.35|2218.58|2211.28|23
1733888120000|2024-12-11 03:35:20|2219.45|2212.15|2222.15|2214.85|2222.15|2214.85|2219.45|2212.15|28
1733888130000|2024-12-11 03:35:30|2222.65|2215.35|2221.07|2213.77|2222.83|2215.53|2219.65|2212.35|31
1733888140000|2024-12-11 03:35:40|2221.65|2214.35|2221.65|2214.35|2222.15|2214.85|2219.65|2212.35|22
1733888150000|2024-12-11 03:35:50|2221.56|2214.26|2221.15|2213.85|2222.65|2215.35|2220.4|2213.1|18
1733888160000|2024-12-11 03:36:00|2222.65|2215.35|2222.65|2215.35|2222.65|2215.35|2220.65|2213.35|15
1733888170000|2024-12-11 03:36:10|2221.15|2213.85|2221.68|2214.38|2222.65|2215.35|2219.65|2212.35|19
1733888180000|2024-12-11 03:36:20|2221.93|2214.63|2222.65|2215.35|2223.65|2216.35|2221.15|2213.85|19
1733888190000|2024-12-11 03:36:30|2222.45|2215.15|2220.65|2213.35|2224.15|2216.85|2220.65|2213.35|13
1733888200000|2024-12-11 03:36:40|2220.15|2212.85|2220.3|2213|2221.2|2213.9|2219.15|2211.85|13
1733888210000|2024-12-11 03:36:50|2219.97|2212.67|2219.15|2211.85|2220.65|2213.35|2218.37|2211.07|20
1733888220000|2024-12-11 03:37:00|2219.4|2212.1|2218.45|2211.15|2220.65|2213.35|2218.15|2210.85|12
1733888230000|2024-12-11 03:37:10|2218.4|2211.1|2219.9|2212.6|2220.65|2213.35|2218.35|2211.05|20
1733888240000|2024-12-11 03:37:20|2220.08|2212.78|2220.15|2212.85|2221.15|2213.85|2219.15|2211.85|18
1733888250000|2024-12-11 03:37:30|2221.15|2213.85|2219.65|2212.35|2221.65|2214.35|2219.4|2212.1|22
1733888260000|2024-12-11 03:37:40|2219.15|2211.85|2220.15|2212.85|2221.65|2214.35|2219.15|2211.85|11
1733888270000|2024-12-11 03:37:50|2221.65|2214.35|2220.65|2213.35|2221.65|2214.35|2220.15|2212.85|6
1733888280000|2024-12-11 03:38:00|2221.65|2214.35|2219.65|2212.35|2221.65|2214.35|2218.65|2211.35|24
1733888290000|2024-12-11 03:38:10|2220.65|2213.35|2218.15|2210.85|2220.65|2213.35|2217.35|2210.05|15
1733888300000|2024-12-11 03:38:20|2219.3|2212|2216.15|2208.85|2219.3|2212|2216.15|2208.85|22
1733888310000|2024-12-11 03:38:30|2217.65|2210.35|2217.15|2209.85|2218.65|2211.35|2216.15|2208.85|23
1733888320000|2024-12-11 03:38:40|2218.15|2210.85|2217.65|2210.35|2218.65|2211.35|2217.35|2210.05|29
1733888330000|2024-12-11 03:38:50|2218.15|2210.85|2215.81|2208.51|2218.15|2210.85|2215.1|2207.8|17
1733888340000|2024-12-11 03:39:00|2216.15|2208.85|2216.65|2209.35|2218.15|2210.85|2215.15|2207.85|24
1733888350000|2024-12-11 03:39:10|2216.15|2208.85|2216.35|2209.05|2216.4|2209.1|2216.15|2208.85|3
1733888360000|2024-12-11 03:39:20|2216.15|2208.85|2217.65|2210.35|2218.15|2210.85|2215.4|2208.1|19
1733888370000|2024-12-11 03:39:30|2218.15|2210.85|2219.15|2211.85|2219.15|2211.85|2217.15|2209.85|18
1733888380000|2024-12-11 03:39:40|2218.15|2210.85|2218.65|2211.35|2219.65|2212.35|2216.65|2209.35|26
1733888390000|2024-12-11 03:39:50|2220.15|2212.85|2218.65|2211.35|2220.15|2212.85|2218.6|2211.3|28
1733888400000|2024-12-11 03:40:00|2219.15|2211.85|2216.5|2209.2|2219.15|2211.85|2216.15|2208.85|22
1733888410000|2024-12-11 03:40:10|2216.65|2209.35|2215.35|2208.05|2216.65|2209.35|2214.4|2207.1|22
1733888420000|2024-12-11 03:40:20|2216.15|2208.85|2215.3|2208|2216.65|2209.35|2215.3|2208|21
1733888430000|2024-12-11 03:40:30|2216.15|2208.85|2215.15|2207.85|2216.15|2208.85|2214.65|2207.35|16
1733888440000|2024-12-11 03:40:40|2215.24|2207.94|2215.65|2208.35|2216.15|2208.85|2214.45|2207.15|16
1733888450000|2024-12-11 03:40:50|2215.96|2208.66|2215.15|2207.85|2216.56|2209.26|2214.4|2207.1|22
1733888460000|2024-12-11 03:41:00|2216.15|2208.85|2216.42|2209.12|2216.65|2209.35|2214.45|2207.15|30
1733888470000|2024-12-11 03:41:10|2216.25|2208.95|2217.65|2210.35|2217.65|2210.35|2216.15|2208.85|22
1733888480000|2024-12-11 03:41:20|2217.15|2209.85|2215.35|2208.05|2217.15|2209.85|2215.3|2208|26
1733888490000|2024-12-11 03:41:30|2215.15|2207.85|2214.15|2206.85|2215.15|2207.85|2214.15|2206.85|18
1733888500000|2024-12-11 03:41:40|2215.15|2207.85|2214.97|2207.67|2215.15|2207.85|2213.6|2206.3|23
1733888510000|2024-12-11 03:41:50|2214.65|2207.35|2213.65|2206.35|2215.15|2207.85|2212.65|2205.35|18
1733888520000|2024-12-11 03:42:00|2212.65|2205.35|2209.15|2201.85|2213.65|2206.35|2209|2201.7|24
1733888530000|2024-12-11 03:42:10|2209.65|2202.35|2209.65|2202.35|2210.65|2203.35|2208.4|2201.1|15
1733888540000|2024-12-11 03:42:20|2210.15|2202.85|2207.45|2200.15|2210.15|2202.85|2207.45|2200.15|22
1733888550000|2024-12-11 03:42:30|2208.56|2201.26|2208.5|2201.2|2210.15|2202.85|2207.75|2200.45|19
1733888560000|2024-12-11 03:42:40|2208.8|2201.5|2209.65|2202.35|2210.65|2203.35|2208.55|2201.25|21
1733888570000|2024-12-11 03:42:50|2209.35|2202.05|2210.65|2203.35|2211.15|2203.85|2209.35|2202.05|12
1733888580000|2024-12-11 03:43:00|2211.15|2203.85|2210.15|2202.85|2211.15|2203.85|2209.35|2202.05|12
1733888590000|2024-12-11 03:43:10|2208.66|2201.36|2210.15|2202.85|2211.15|2203.85|2208.45|2201.15|15
1733888600000|2024-12-11 03:43:20|2210.93|2203.63|2210.65|2203.35|2212.15|2204.85|2210.35|2203.05|23
1733888610000|2024-12-11 03:43:30|2211.15|2203.85|2212.65|2205.35|2213.65|2206.35|2210.9|2203.6|30
1733888620000|2024-12-11 03:43:40|2213.07|2205.77|2213.65|2206.35|2214.15|2206.85|2212.35|2205.05|18
1733888630000|2024-12-11 03:43:50|2213.4|2206.1|2215.43|2208.13|2215.43|2208.13|2213.15|2205.85|17
1733888640000|2024-12-11 03:44:00|2215.96|2208.66|2218.07|2210.77|2218.15|2210.85|2215.37|2208.07|28
1733888650000|2024-12-11 03:44:10|2217.65|2210.35|2220.07|2212.77|2220.65|2213.35|2217.65|2210.35|25
1733888660000|2024-12-11 03:44:20|2218.5|2211.2|2219.65|2212.35|2221.15|2213.85|2218.5|2211.2|22
1733888670000|2024-12-11 03:44:30|2219.35|2212.05|2220.15|2212.85|2221.15|2213.85|2219.15|2211.85|15
1733888680000|2024-12-11 03:44:40|2218.65|2211.35|2218.66|2211.36|2219.33|2212.03|2218.15|2210.85|17
1733888690000|2024-12-11 03:44:50|2218.55|2211.25|2219.65|2212.35|2220.83|2213.53|2218.55|2211.25|14
1733888700000|2024-12-11 03:45:00|2219.3|2212|2218.8|2211.5|2221.15|2213.85|2218.25|2210.95|17
1733888710000|2024-12-11 03:45:10|2218.65|2211.35|2219.65|2212.35|2220.65|2213.35|2218.65|2211.35|11
1733888720000|2024-12-11 03:45:20|2220.65|2213.35|2220.65|2213.35|2221.15|2213.85|2219.65|2212.35|24
1733888730000|2024-12-11 03:45:30|2218.9|2211.6|2219.35|2212.05|2220.74|2213.44|2218.6|2211.3|20
1733888740000|2024-12-11 03:45:40|2219.5|2212.2|2220.65|2213.35|2221.15|2213.85|2219.5|2212.2|8
1733888750000|2024-12-11 03:45:50|2220.83|2213.53|2223.55|2216.25|2223.61|2216.31|2220.83|2213.53|16
1733888760000|2024-12-11 03:46:00|2223.61|2216.31|2222.96|2215.66|2223.61|2216.31|2221.4|2214.1|15
1733888770000|2024-12-11 03:46:10|2223.15|2215.85|2222.65|2215.35|2223.15|2215.85|2222.35|2215.05|18
1733888780000|2024-12-11 03:46:20|2223.15|2215.85|2221.8|2214.5|2223.15|2215.85|2220.65|2213.35|22
1733888790000|2024-12-11 03:46:30|2221.85|2214.55|2222.15|2214.85|2222.65|2215.35|2221.15|2213.85|21
1733888800000|2024-12-11 03:46:40|2220.65|2213.35|2220.65|2213.35|2220.75|2213.45|2220.35|2213.05|9
1733888810000|2024-12-11 03:46:50|2220.35|2213.05|2221.65|2214.35|2222.65|2215.35|2220.35|2213.05|11
1733888820000|2024-12-11 03:47:00|2222.65|2215.35|2220.65|2213.35|2222.65|2215.35|2220.65|2213.35|13
1733888830000|2024-12-11 03:47:10|2221.65|2214.35|2220.65|2213.35|2221.65|2214.35|2219.5|2212.2|9
1733888840000|2024-12-11 03:47:20|2220.15|2212.85|2225.65|2218.35|2227.15|2219.85|2220.15|2212.85|19
1733888850000|2024-12-11 03:47:30|2225.55|2218.25|2225.56|2218.26|2226.65|2219.35|2224.4|2217.1|16
1733888860000|2024-12-11 03:47:40|2224.4|2217.1|2225.41|2218.11|2225.81|2218.51|2224.4|2217.1|23
1733888870000|2024-12-11 03:47:50|2226.15|2218.85|2227.11|2219.81|2227.15|2219.85|2225.65|2218.35|19
1733888880000|2024-12-11 03:48:00|2228.15|2220.85|2230.4|2223.1|2232.65|2225.35|2227.15|2219.85|23
1733888890000|2024-12-11 03:48:10|2231.15|2223.85|2232.65|2225.35|2232.65|2225.35|2230.4|2223.1|18
1733888900000|2024-12-11 03:48:20|2232.45|2225.15|2232.65|2225.35|2233.34|2226.04|2231.35|2224.05|23
1733888910000|2024-12-11 03:48:30|2233.15|2225.85|2233.65|2226.35|2234.15|2226.85|2232.65|2225.35|22
1733888920000|2024-12-11 03:48:40|2233.15|2225.85|2232.35|2225.05|2233.65|2226.35|2232.35|2225.05|11
1733888930000|2024-12-11 03:48:50|2233.15|2225.85|2235.15|2227.85|2235.15|2227.85|2232.4|2225.1|16
1733888940000|2024-12-11 03:49:00|2234.65|2227.35|2237.65|2230.35|2238.13|2230.83|2234.55|2227.25|29
1733888950000|2024-12-11 03:49:10|2236.65|2229.35|2232.65|2225.35|2237.65|2230.35|2231.65|2224.35|27
1733888960000|2024-12-11 03:49:20|2231.65|2224.35|2235.65|2228.35|2236.15|2228.85|2231.65|2224.35|20
1733888970000|2024-12-11 03:49:30|2235.35|2228.05|2233.35|2226.05|2235.65|2228.35|2233.35|2226.05|29
1733888980000|2024-12-11 03:49:40|2233.65|2226.35|2233.65|2226.35|2235.31|2228.01|2233.4|2226.1|23
1733888990000|2024-12-11 03:49:50|2234.15|2226.85|2233.65|2226.35|2234.65|2227.35|2231.55|2224.25|19
1733889000000|2024-12-11 03:50:00|2232.65|2225.35|2234.15|2226.85|2235.65|2228.35|2232.3|2225|21
1733889010000|2024-12-11 03:50:10|2233.65|2226.35|2235.65|2228.35|2236.15|2228.85|2233.65|2226.35|18
1733889020000|2024-12-11 03:50:20|2235.15|2227.85|2240.65|2233.35|2240.65|2233.35|2235.15|2227.85|23
1733889030000|2024-12-11 03:50:30|2239.65|2232.35|2241.3|2234|2241.65|2234.35|2239.55|2232.25|23
1733889040000|2024-12-11 03:50:40|2241.15|2233.85|2239.15|2231.85|2241.34|2234.04|2239.15|2231.85|23
1733889050000|2024-12-11 03:50:50|2238.65|2231.35|2237.15|2229.85|2240.2|2232.9|2236.35|2229.05|30
1733889060000|2024-12-11 03:51:00|2236.15|2228.85|2234.35|2227.05|2237.65|2230.35|2234.35|2227.05|23
1733889070000|2024-12-11 03:51:10|2234.15|2226.85|2234.65|2227.35|2235.65|2228.35|2234.15|2226.85|21
1733889080000|2024-12-11 03:51:20|2234.15|2226.85|2233.35|2226.05|2234.65|2227.35|2233.35|2226.05|23
1733889090000|2024-12-11 03:51:30|2233.4|2226.1|2235.15|2227.85|2236.15|2228.85|2233.4|2226.1|26
1733889100000|2024-12-11 03:51:40|2235.65|2228.35|2237.65|2230.35|2237.65|2230.35|2235.15|2227.85|16
1733889110000|2024-12-11 03:51:50|2237.22|2229.92|2235.65|2228.35|2237.65|2230.35|2235.4|2228.1|8
1733889120000|2024-12-11 03:52:00|2235.15|2227.85|2233.65|2226.35|2236.15|2228.85|2233.15|2225.85|25
1733889130000|2024-12-11 03:52:10|2233.15|2225.85|2236.54|2229.24|2236.65|2229.35|2232.35|2225.05|20
1733889140000|2024-12-11 03:52:20|2236.56|2229.26|2242.02|2234.72|2242.65|2235.35|2235.8|2228.5|25
1733889150000|2024-12-11 03:52:30|2241.8|2234.5|2242.15|2234.85|2242.65|2235.35|2240.15|2232.85|27
1733889160000|2024-12-11 03:52:40|2241.5|2234.2|2241.15|2233.85|2242.15|2234.85|2240.15|2232.85|19
1733889170000|2024-12-11 03:52:50|2242.15|2234.85|2242.15|2234.85|2242.65|2235.35|2241.65|2234.35|4
1733889180000|2024-12-11 03:53:00|2242.65|2235.35|2243.15|2235.85|2243.65|2236.35|2241.55|2234.25|22
1733889190000|2024-12-11 03:53:10|2242.65|2235.35|2240.65|2233.35|2243.15|2235.85|2240.15|2232.85|19
1733889200000|2024-12-11 03:53:20|2241.05|2233.75|2239.15|2231.85|2241.65|2234.35|2239.15|2231.85|27
1733889210000|2024-12-11 03:53:30|2238.18|2230.88|2240.15|2232.85|2240.15|2232.85|2238.15|2230.85|25
1733889220000|2024-12-11 03:53:40|2239.65|2232.35|2240.65|2233.35|2241.65|2234.35|2239.65|2232.35|17
1733889230000|2024-12-11 03:53:50|2241.05|2233.75|2244.11|2236.81|2244.15|2236.85|2241.05|2233.75|18
1733889240000|2024-12-11 03:54:00|2244.6|2237.3|2244.65|2237.35|2246.65|2239.35|2243.75|2236.45|29
1733889250000|2024-12-11 03:54:10|2244.5|2237.2|2244.6|2237.3|2244.75|2237.45|2243.3|2236|23
1733889260000|2024-12-11 03:54:20|2244.5|2237.2|2250.58|2243.28|2250.58|2243.28|2244.5|2237.2|32
1733889270000|2024-12-11 03:54:30|2251.91|2244.61|2252.04|2244.74|2252.65|2245.35|2250.2|2242.9|32
1733889280000|2024-12-11 03:54:40|2252.5|2245.2|2251.15|2243.85|2253.1|2245.8|2251.15|2243.85|19
1733889290000|2024-12-11 03:54:50|2250.65|2243.35|2249.6|2242.3|2251.15|2243.85|2248.3|2241|26
1733889300000|2024-12-11 03:55:00|2249.4|2242.1|2250.15|2242.85|2250.65|2243.35|2248.3|2241|30
1733889310000|2024-12-11 03:55:10|2250.12|2242.82|2248.4|2241.1|2250.65|2243.35|2248.15|2240.85|18
1733889320000|2024-12-11 03:55:20|2248.15|2240.85|2249.65|2242.35|2250.65|2243.35|2247.65|2240.35|22
1733889330000|2024-12-11 03:55:30|2249.3|2242|2248.5|2241.2|2250.65|2243.35|2248.25|2240.95|24
1733889340000|2024-12-11 03:55:40|2249.15|2241.85|2248.69|2241.39|2250.15|2242.85|2247.45|2240.15|21
1733889350000|2024-12-11 03:55:50|2248.6|2241.3|2250.65|2243.35|2251.65|2244.35|2248.6|2241.3|24
1733889360000|2024-12-11 03:56:00|2250.15|2242.85|2250.66|2243.36|2251.65|2244.35|2250.15|2242.85|31
1733889370000|2024-12-11 03:56:10|2250.55|2243.25|2252.15|2244.85|2252.15|2244.85|2250.28|2242.98|25
1733889380000|2024-12-11 03:56:20|2251.65|2244.35|2252.5|2245.2|2252.5|2245.2|2250.25|2242.95|31
1733889390000|2024-12-11 03:56:30|2251.3|2244|2252.15|2244.85|2253.15|2245.85|2251.3|2244|23
1733889400000|2024-12-11 03:56:40|2253.15|2245.85|2252.65|2245.35|2253.15|2245.85|2251.65|2244.35|13
1733889410000|2024-12-11 03:56:50|2251.65|2244.35|2251.65|2244.35|2252.65|2245.35|2249.15|2241.85|22
1733889420000|2024-12-11 03:57:00|2251.4|2244.1|2253.3|2246|2253.76|2246.46|2251.35|2244.05|25
1733889430000|2024-12-11 03:57:10|2253.45|2246.15|2252.9|2245.6|2254.15|2246.85|2252.8|2245.5|29
1733889440000|2024-12-11 03:57:20|2252.6|2245.3|2253.3|2246|2254.15|2246.85|2252.35|2245.05|23
1733889450000|2024-12-11 03:57:30|2253.4|2246.1|2254.15|2246.85|2254.2|2246.9|2253.4|2246.1|11
1733889460000|2024-12-11 03:57:40|2253.85|2246.55|2254.15|2246.85|2254.15|2246.85|2253.45|2246.15|13
1733889470000|2024-12-11 03:57:50|2253.65|2246.35|2252.65|2245.35|2253.65|2246.35|2252.15|2244.85|8
1733889480000|2024-12-11 03:58:00|2252.51|2245.21|2252.65|2245.35|2253.1|2245.8|2251.3|2244|29
1733889490000|2024-12-11 03:58:10|2251.6|2244.3|2252.15|2244.85|2252.65|2245.35|2251.35|2244.05|23
1733889500000|2024-12-11 03:58:20|2251.65|2244.35|2249.15|2241.85|2252.65|2245.35|2249.15|2241.85|23
1733889510000|2024-12-11 03:58:30|2248.65|2241.35|2248.75|2241.45|2250.15|2242.85|2248.25|2240.95|21
1733889520000|2024-12-11 03:58:40|2248.15|2240.85|2247.15|2239.85|2248.15|2240.85|2246.15|2238.85|21
1733889530000|2024-12-11 03:58:50|2247.65|2240.35|2248.15|2240.85|2249.65|2242.35|2247.15|2239.85|17
1733889540000|2024-12-11 03:59:00|2248.35|2241.05|2250.15|2242.85|2250.97|2243.67|2248.3|2241|28
1733889550000|2024-12-11 03:59:10|2249.65|2242.35|2250.15|2242.85|2250.65|2243.35|2249.3|2242|15
1733889560000|2024-12-11 03:59:20|2249.65|2242.35|2249.65|2242.35|2250.65|2243.35|2249.3|2242|15
1733889570000|2024-12-11 03:59:30|2249.75|2242.45|2248.15|2240.85|2249.75|2242.45|2247.15|2239.85|27
1733889580000|2024-12-11 03:59:40|2247.65|2240.35|2249.65|2242.35|2249.65|2242.35|2247.15|2239.85|21
1733889590000|2024-12-11 03:59:50|2248.65|2241.35|2247.65|2240.35|2249.65|2242.35|2247.65|2240.35|15
1733889600000|2024-12-11 04:00:00|2247.5|2240.2|2248.65|2241.35|2249.15|2241.85|2247.09|2239.79|24
1733889610000|2024-12-11 04:00:10|2248.15|2240.85|2249.03|2241.73|2249.65|2242.35|2248.15|2240.85|24
1733889620000|2024-12-11 04:00:20|2249.15|2241.85|2253.65|2246.35|2254.15|2246.85|2249.15|2241.85|31
1733889630000|2024-12-11 04:00:30|2253.15|2245.85|2249.15|2241.85|2254.15|2246.85|2248.15|2240.85|29
1733889640000|2024-12-11 04:00:40|2248.65|2241.35|2248.55|2241.25|2249.35|2242.05|2247.05|2239.75|31
1733889650000|2024-12-11 04:00:50|2248.66|2241.36|2245.3|2238|2249.65|2242.35|2244.45|2237.15|29
1733889660000|2024-12-11 04:01:00|2245.4|2238.1|2249.5|2242.2|2249.55|2242.25|2244.45|2237.15|30
1733889670000|2024-12-11 04:01:10|2249.9|2242.6|2251.65|2244.35|2252.4|2245.1|2249.65|2242.35|29
1733889680000|2024-12-11 04:01:20|2251.22|2243.92|2247.65|2240.35|2251.22|2243.92|2247.65|2240.35|22
1733889690000|2024-12-11 04:01:30|2248.4|2241.1|2246.15|2238.85|2248.4|2241.1|2245.15|2237.85|26
1733889700000|2024-12-11 04:01:40|2245.15|2237.85|2246.65|2239.35|2246.65|2239.35|2244.9|2237.6|18
1733889710000|2024-12-11 04:01:50|2246.15|2238.85|2249.65|2242.35|2250.15|2242.85|2246.07|2238.77|19
1733889720000|2024-12-11 04:02:00|2248.35|2241.05|2251.65|2244.35|2251.65|2244.35|2248.3|2241|31
1733889730000|2024-12-11 04:02:10|2250.65|2243.35|2252.65|2245.35|2253.65|2246.35|2249.75|2242.45|30
1733889740000|2024-12-11 04:02:20|2252.15|2244.85|2253.65|2246.35|2254.15|2246.85|2252.15|2244.85|25
1733889750000|2024-12-11 04:02:30|2253.9|2246.6|2255.15|2247.85|2256.65|2249.35|2253.85|2246.55|26
1733889760000|2024-12-11 04:02:40|2254.85|2247.55|2255.3|2248|2255.3|2248|2253.3|2246|19
1733889770000|2024-12-11 04:02:50|2255.35|2248.05|2260.1|2252.8|2260.1|2252.8|2255.15|2247.85|33
1733889780000|2024-12-11 04:03:00|2260.15|2252.85|2265.35|2258.05|2265.35|2258.05|2260.15|2252.85|24
1733889790000|2024-12-11 04:03:10|2265.54|2258.24|2265.28|2257.98|2265.65|2258.35|2264.15|2256.85|28
1733889800000|2024-12-11 04:03:20|2265.82|2258.52|2266.43|2259.13|2266.65|2259.35|2265.15|2257.85|27
1733889810000|2024-12-11 04:03:30|2265.95|2258.65|2263.52|2256.22|2266.15|2258.85|2262.15|2254.85|25
1733889820000|2024-12-11 04:03:40|2263.85|2256.55|2262.06|2254.76|2265.65|2258.35|2260.55|2253.25|30
1733889830000|2024-12-11 04:03:50|2261.68|2254.38|2262.65|2255.35|2262.82|2255.52|2261.25|2253.95|25
1733889840000|2024-12-11 04:04:00|2261.15|2253.85|2265.65|2258.35|2265.65|2258.35|2261.15|2253.85|31
1733889850000|2024-12-11 04:04:10|2265.15|2257.85|2262.65|2255.35|2265.65|2258.35|2260.65|2253.35|27
1733889860000|2024-12-11 04:04:20|2262.15|2254.85|2266.6|2259.3|2266.65|2259.35|2262.15|2254.85|26
1733889870000|2024-12-11 04:04:30|2265.24|2257.94|2263.6|2256.3|2266.65|2259.35|2263.15|2255.85|21
1733889880000|2024-12-11 04:04:40|2265.15|2257.85|2265.65|2258.35|2266.15|2258.85|2264.15|2256.85|18
1733889890000|2024-12-11 04:04:50|2266.65|2259.35|2265.65|2258.35|2267.15|2259.85|2265.15|2257.85|17
1733889900000|2024-12-11 04:05:00|2265.96|2258.66|2265.65|2258.35|2267.1|2259.8|2264.65|2257.35|29
1733889910000|2024-12-11 04:05:10|2265.46|2258.16|2268.15|2260.85|2269.65|2262.35|2265.46|2258.16|26
1733889920000|2024-12-11 04:05:20|2267.65|2260.35|2265.65|2258.35|2268.15|2260.85|2264.35|2257.05|26
1733889930000|2024-12-11 04:05:30|2265.35|2258.05|2263.7|2256.4|2265.65|2258.35|2263.15|2255.85|29
1733889940000|2024-12-11 04:05:40|2261.65|2254.35|2262.05|2254.75|2262.53|2255.23|2260.75|2253.45|27
1733889950000|2024-12-11 04:05:50|2261.65|2254.35|2261.63|2254.33|2263.65|2256.35|2260.5|2253.2|32
1733889960000|2024-12-11 04:06:00|2261.15|2253.85|2261.65|2254.35|2262.15|2254.85|2260.3|2253|29
1733889970000|2024-12-11 04:06:10|2261.25|2253.95|2260.15|2252.85|2261.54|2254.24|2259|2251.7|30
1733889980000|2024-12-11 04:06:20|2259.65|2252.35|2261.15|2253.85|2261.96|2254.66|2259.4|2252.1|25
1733889990000|2024-12-11 04:06:30|2260.75|2253.45|2260.45|2253.15|2261.65|2254.35|2259.3|2252|19
1733890000000|2024-12-11 04:06:40|2261.15|2253.85|2260.25|2252.95|2262.65|2255.35|2260.25|2252.95|27
1733890010000|2024-12-11 04:06:50|2260.3|2253|2261.65|2254.35|2261.65|2254.35|2259.45|2252.15|30
1733890020000|2024-12-11 04:07:00|2260.65|2253.35|2259.05|2251.75|2261.15|2253.85|2257.35|2250.05|23
1733890030000|2024-12-11 04:07:10|2259.5|2252.2|2259.47|2252.17|2260.15|2252.85|2258.15|2250.85|16
1733890040000|2024-12-11 04:07:20|2259.15|2251.85|2258.5|2251.2|2259.65|2252.35|2257.45|2250.15|8
1733890050000|2024-12-11 04:07:30|2259.48|2252.18|2257.65|2250.35|2259.65|2252.35|2257.65|2250.35|14
1733890060000|2024-12-11 04:07:40|2257.15|2249.85|2256.65|2249.35|2257.65|2250.35|2256.15|2248.85|23
1733890070000|2024-12-11 04:07:50|2257.15|2249.85|2254.65|2247.35|2257.15|2249.85|2253.65|2246.35|23
1733890080000|2024-12-11 04:08:00|2253.15|2245.85|2253.65|2246.35|2253.65|2246.35|2252.89|2245.59|5
1733890090000|2024-12-11 04:08:10|2254.65|2247.35|2257.65|2250.35|2257.65|2250.35|2253.65|2246.35|29
1733890100000|2024-12-11 04:08:20|2257.15|2249.85|2255.15|2247.85|2257.65|2250.35|2254.3|2247|16
1733890110000|2024-12-11 04:08:30|2255.62|2248.32|2253.65|2246.35|2255.62|2248.32|2253.15|2245.85|25
1733890120000|2024-12-11 04:08:40|2253.3|2246|2249.38|2242.08|2253.3|2246|2247.7|2240.4|31
1733890130000|2024-12-11 04:08:50|2249.53|2242.23|2248.3|2241|2250.65|2243.35|2248.3|2241|24
1733890140000|2024-12-11 04:09:00|2249.3|2242|2249.65|2242.35|2249.65|2242.35|2247.35|2240.05|20
1733890150000|2024-12-11 04:09:10|2249.15|2241.85|2249.15|2241.85|2249.65|2242.35|2248.35|2241.05|24
1733890160000|2024-12-11 04:09:20|2248.9|2241.6|2245.15|2237.85|2249.15|2241.85|2245.15|2237.85|18
1733890170000|2024-12-11 04:09:30|2245.65|2238.35|2245.15|2237.85|2246.65|2239.35|2244.4|2237.1|16
1733890180000|2024-12-11 04:09:40|2245.65|2238.35|2241.8|2234.5|2245.65|2238.35|2240.4|2233.1|28
1733890190000|2024-12-11 04:09:50|2241.65|2234.35|2241.57|2234.27|2242.65|2235.35|2241.15|2233.85|24
1733890200000|2024-12-11 04:10:00|2241.75|2234.45|2241.15|2233.85|2242.15|2234.85|2240.39|2233.09|27
1733890210000|2024-12-11 04:10:10|2242.65|2235.35|2243.45|2236.15|2243.65|2236.35|2242.15|2234.85|22
1733890220000|2024-12-11 04:10:20|2244.47|2237.17|2243.65|2236.35|2245.65|2238.35|2243.65|2236.35|18
1733890230000|2024-12-11 04:10:30|2243.15|2235.85|2243.15|2235.85|2244.25|2236.95|2242.53|2235.23|18
1733890240000|2024-12-11 04:10:40|2242.65|2235.35|2241.25|2233.95|2244.25|2236.95|2241.25|2233.95|17
1733890250000|2024-12-11 04:10:50|2241.15|2233.85|2239.3|2232|2241.65|2234.35|2239.15|2231.85|13
1733890260000|2024-12-11 04:11:00|2239.15|2231.85|2239.74|2232.44|2241.15|2233.85|2238.54|2231.24|21
1733890270000|2024-12-11 04:11:10|2238.65|2231.35|2239.15|2231.85|2240.65|2233.35|2238.35|2231.05|17
1733890280000|2024-12-11 04:11:20|2238.85|2231.55|2237.65|2230.35|2239.15|2231.85|2237.65|2230.35|12
1733890290000|2024-12-11 04:11:30|2237.35|2230.05|2239.65|2232.35|2240.15|2232.85|2237.35|2230.05|21
1733890300000|2024-12-11 04:11:40|2239.15|2231.85|2240.15|2232.85|2240.65|2233.35|2238.15|2230.85|10
1733890310000|2024-12-11 04:11:50|2240.65|2233.35|2239.65|2232.35|2240.65|2233.35|2239.15|2231.85|12
1733890320000|2024-12-11 04:12:00|2240.59|2233.29|2239.65|2232.35|2240.65|2233.35|2239.15|2231.85|20
1733890330000|2024-12-11 04:12:10|2240.65|2233.35|2239.65|2232.35|2240.65|2233.35|2239.65|2232.35|14
1733890340000|2024-12-11 04:12:20|2239.6|2232.3|2243.15|2235.85|2244.15|2236.85|2239.6|2232.3|26
1733890350000|2024-12-11 04:12:30|2243.47|2236.17|2242.65|2235.35|2243.65|2236.35|2241.35|2234.05|17
1733890360000|2024-12-11 04:12:40|2242.15|2234.85|2241.65|2234.35|2242.65|2235.35|2241.15|2233.85|16
1733890370000|2024-12-11 04:12:50|2242.65|2235.35|2242.65|2235.35|2242.65|2235.35|2241.15|2233.85|26
1733890380000|2024-12-11 04:13:00|2242.15|2234.85|2241.58|2234.28|2242.65|2235.35|2241.15|2233.85|17
1733890390000|2024-12-11 04:13:10|2241.15|2233.85|2241.65|2234.35|2242.65|2235.35|2239.9|2232.6|20
1733890400000|2024-12-11 04:13:20|2242.65|2235.35|2241.15|2233.85|2243.1|2235.8|2241.15|2233.85|16
1733890410000|2024-12-11 04:13:30|2241.65|2234.35|2243.57|2236.27|2243.97|2236.67|2241.15|2233.85|28
1733890420000|2024-12-11 04:13:40|2243.15|2235.85|2247.15|2239.85|2247.15|2239.85|2243.15|2235.85|26
1733890430000|2024-12-11 04:13:50|2247.65|2240.35|2247.15|2239.85|2247.65|2240.35|2246.35|2239.05|10
1733890440000|2024-12-11 04:14:00|2247.46|2240.16|2246.15|2238.85|2247.65|2240.35|2246.15|2238.85|15
1733890450000|2024-12-11 04:14:10|2247.15|2239.85|2246|2238.7|2247.15|2239.85|2244.45|2237.15|15
1733890460000|2024-12-11 04:14:20|2245.67|2238.37|2244.65|2237.35|2247.65|2240.35|2244.15|2236.85|30
1733890470000|2024-12-11 04:14:30|2245.65|2238.35|2244.56|2237.26|2245.65|2238.35|2243.45|2236.15|18
1733890480000|2024-12-11 04:14:40|2244.57|2237.27|2244.1|2236.8|2244.65|2237.35|2243.15|2235.85|17
1733890490000|2024-12-11 04:14:50|2244.9|2237.6|2245.59|2238.29|2246.17|2238.87|2244.15|2236.85|18
1733890500000|2024-12-11 04:15:00|2246.65|2239.35|2248.49|2241.19|2248.49|2241.19|2246.15|2238.85|20
1733890510000|2024-12-11 04:15:10|2247.65|2240.35|2244.65|2237.35|2248.65|2241.35|2244.35|2237.05|23
1733890520000|2024-12-11 04:15:20|2244.45|2237.15|2245.15|2237.85|2245.48|2238.18|2243.15|2235.85|16
1733890530000|2024-12-11 04:15:30|2245.65|2238.35|2243.85|2236.55|2245.65|2238.35|2243.6|2236.3|17
1733890540000|2024-12-11 04:15:40|2242.15|2234.85|2241.15|2233.85|2244.15|2236.85|2241.15|2233.85|27
1733890550000|2024-12-11 04:15:50|2241.65|2234.35|2242.15|2234.85|2242.65|2235.35|2241.15|2233.85|20
1733890560000|2024-12-11 04:16:00|2242.47|2235.17|2240.65|2233.35|2242.65|2235.35|2239.65|2232.35|22
1733890570000|2024-12-11 04:16:10|2240.46|2233.16|2238.65|2231.35|2240.65|2233.35|2238.65|2231.35|20
1733890580000|2024-12-11 04:16:20|2239.15|2231.85|2239.15|2231.85|2240.65|2233.35|2238.65|2231.35|17
1733890590000|2024-12-11 04:16:30|2239.65|2232.35|2241.65|2234.35|2241.65|2234.35|2239.15|2231.85|18
1733890600000|2024-12-11 04:16:40|2240.65|2233.35|2249.39|2242.09|2250.65|2243.35|2240.15|2232.85|27
1733890610000|2024-12-11 04:16:50|2249.44|2242.14|2249.4|2242.1|2250.15|2242.85|2249.05|2241.75|15
1733890620000|2024-12-11 04:17:00|2249.15|2241.85|2246.45|2239.15|2249.15|2241.85|2245.65|2238.35|19
1733890630000|2024-12-11 04:17:10|2245.65|2238.35|2245.15|2237.85|2246|2238.7|2244.15|2236.85|25
1733890640000|2024-12-11 04:17:20|2244.15|2236.85|2246.15|2238.85|2247.65|2240.35|2244.15|2236.85|23
1733890650000|2024-12-11 04:17:30|2247.15|2239.85|2246.15|2238.85|2248.65|2241.35|2246.15|2238.85|19
1733890660000|2024-12-11 04:17:40|2247.15|2239.85|2245.65|2238.35|2247.5|2240.2|2245.65|2238.35|13
1733890670000|2024-12-11 04:17:50|2245.15|2237.85|2246.15|2238.85|2248.15|2240.85|2244.65|2237.35|23
1733890680000|2024-12-11 04:18:00|2247.15|2239.85|2247.43|2240.13|2247.55|2240.25|2245.35|2238.05|12
1733890690000|2024-12-11 04:18:10|2247.15|2239.85|2247.65|2240.35|2248.65|2241.35|2247.15|2239.85|13
1733890700000|2024-12-11 04:18:20|2248.15|2240.85|2248.72|2241.42|2250.15|2242.85|2247.35|2240.05|11
1733890710000|2024-12-11 04:18:30|2248.15|2240.85|2251.65|2244.35|2251.65|2244.35|2248.15|2240.85|12
1733890720000|2024-12-11 04:18:40|2251.15|2243.85|2253.15|2245.85|2254.15|2246.85|2251.15|2243.85|20
1733890730000|2024-12-11 04:18:50|2253.65|2246.35|2253.65|2246.35|2254.65|2247.35|2253.15|2245.85|12
1733890740000|2024-12-11 04:19:00|2253.15|2245.85|2258.06|2250.76|2259.15|2251.85|2253.15|2245.85|23
1733890750000|2024-12-11 04:19:10|2257.65|2250.35|2254.15|2246.85|2258.15|2250.85|2253.15|2245.85|23
1733890760000|2024-12-11 04:19:20|2253.15|2245.85|2255.15|2247.85|2255.15|2247.85|2253.15|2245.85|21
1733890770000|2024-12-11 04:19:30|2254.15|2246.85|2257.41|2250.11|2257.65|2250.35|2254.15|2246.85|18
1733890780000|2024-12-11 04:19:40|2256.35|2249.05|2253.65|2246.35|2257.15|2249.85|2252.65|2245.35|15
1733890790000|2024-12-11 04:19:50|2252.65|2245.35|2252.15|2244.85|2253.15|2245.85|2251.15|2243.85|14
1733890800000|2024-12-11 04:20:00|2251.15|2243.85|2253.47|2246.17|2254.15|2246.85|2251.15|2243.85|21
1733890810000|2024-12-11 04:20:10|2253.59|2246.29|2254.65|2247.35|2254.65|2247.35|2253.15|2245.85|21
1733890820000|2024-12-11 04:20:20|2253.65|2246.35|2256.15|2248.85|2257.65|2250.35|2253.65|2246.35|25
1733890830000|2024-12-11 04:20:30|2254.65|2247.35|2253.15|2245.85|2256.65|2249.35|2253.15|2245.85|16
1733890840000|2024-12-11 04:20:40|2253.65|2246.35|2253.15|2245.85|2254.1|2246.8|2252.15|2244.85|18
1733890850000|2024-12-11 04:20:50|2252.65|2245.35|2254.15|2246.85|2254.7|2247.4|2251.35|2244.05|23
1733890860000|2024-12-11 04:21:00|2253.65|2246.35|2255.65|2248.35|2255.65|2248.35|2253.35|2246.05|14
1733890870000|2024-12-11 04:21:10|2255.15|2247.85|2255.65|2248.35|2256.65|2249.35|2255.15|2247.85|17
1733890880000|2024-12-11 04:21:20|2255.83|2248.53|2259.04|2251.74|2259.04|2251.74|2255.7|2248.4|21
1733890890000|2024-12-11 04:21:30|2259.06|2251.76|2259.65|2252.35|2259.65|2252.35|2257.15|2249.85|22
1733890900000|2024-12-11 04:21:40|2259.45|2252.15|2261.15|2253.85|2262.15|2254.85|2258.15|2250.85|20
1733890910000|2024-12-11 04:21:50|2262.15|2254.85|2263.65|2256.35|2264.65|2257.35|2262.13|2254.83|22
1733890920000|2024-12-11 04:22:00|2263.4|2256.1|2261.15|2253.85|2263.65|2256.35|2260.55|2253.25|22
1733890930000|2024-12-11 04:22:10|2260.65|2253.35|2262.3|2255|2262.46|2255.16|2260.4|2253.1|19
1733890940000|2024-12-11 04:22:20|2261.3|2254|2260.3|2253|2262.15|2254.85|2260.15|2252.85|9
1733890950000|2024-12-11 04:22:30|2260.15|2252.85|2259.15|2251.85|2261.2|2253.9|2258.35|2251.05|16
1733890960000|2024-12-11 04:22:40|2258.15|2250.85|2260.65|2253.35|2260.65|2253.35|2258.15|2250.85|8
1733890970000|2024-12-11 04:22:50|2259.65|2252.35|2260.25|2252.95|2260.65|2253.35|2259.65|2252.35|13
1733890980000|2024-12-11 04:23:00|2260.4|2253.1|2261.65|2254.35|2262.65|2255.35|2260.4|2253.1|15
1733890990000|2024-12-11 04:23:10|2261.4|2254.1|2264.15|2256.85|2264.65|2257.35|2261.4|2254.1|17
1733891000000|2024-12-11 04:23:20|2263.15|2255.85|2263.15|2255.85|2264.65|2257.35|2262.15|2254.85|13
1733891010000|2024-12-11 04:23:30|2264.15|2256.85|2266.65|2259.35|2266.65|2259.35|2263.15|2255.85|20
1733891020000|2024-12-11 04:23:40|2265.65|2258.35|2266.5|2259.2|2266.65|2259.35|2264.65|2257.35|15
1733891030000|2024-12-11 04:23:50|2266.05|2258.75|2266.15|2258.85|2266.15|2258.85|2264.35|2257.05|15
1733891040000|2024-12-11 04:24:00|2265.15|2257.85|2264.15|2256.85|2266.65|2259.35|2264.15|2256.85|9
1733891050000|2024-12-11 04:24:10|2265.2|2257.9|2263.15|2255.85|2265.2|2257.9|2262.15|2254.85|23
1733891060000|2024-12-11 04:24:20|2262.65|2255.35|2261.65|2254.35|2263.15|2255.85|2260.65|2253.35|22
1733891070000|2024-12-11 04:24:30|2261.4|2254.1|2261.15|2253.85|2263.15|2255.85|2260.15|2252.85|26
1733891080000|2024-12-11 04:24:40|2261.43|2254.13|2261.15|2253.85|2261.65|2254.35|2261.15|2253.85|5
1733891090000|2024-12-11 04:24:50|2260.65|2253.35|2259.15|2251.85|2260.65|2253.35|2258.15|2250.85|16
1733891100000|2024-12-11 04:25:00|2258.65|2251.35|2257.15|2249.85|2259.65|2252.35|2256.15|2248.85|15
1733891110000|2024-12-11 04:25:10|2257|2249.7|2258.15|2250.85|2259.15|2251.85|2256.15|2248.85|15
1733891120000|2024-12-11 04:25:20|2259.15|2251.85|2261.15|2253.85|2261.65|2254.35|2258.15|2250.85|21
1733891130000|2024-12-11 04:25:30|2260.15|2252.85|2260.65|2253.35|2262.25|2254.95|2259.65|2252.35|11
1733891140000|2024-12-11 04:25:40|2260.68|2253.38|2259.15|2251.85|2260.68|2253.38|2259.15|2251.85|22
1733891150000|2024-12-11 04:25:50|2260.15|2252.85|2262.65|2255.35|2262.65|2255.35|2259.15|2251.85|14
1733891160000|2024-12-11 04:26:00|2261.15|2253.85|2261.15|2253.85|2261.65|2254.35|2260.15|2252.85|16
1733891170000|2024-12-11 04:26:10|2260.65|2253.35|2263.15|2255.85|2264.15|2256.85|2260.15|2252.85|16
1733891180000|2024-12-11 04:26:20|2262.65|2255.35|2263.15|2255.85|2264.15|2256.85|2262.15|2254.85|12
1733891190000|2024-12-11 04:26:30|2262.15|2254.85|2261.65|2254.35|2263.15|2255.85|2259.15|2251.85|15
1733891200000|2024-12-11 04:26:40|2260.65|2253.35|2260.15|2252.85|2261.15|2253.85|2259.15|2251.85|15
1733891210000|2024-12-11 04:26:50|2260.65|2253.35|2261.65|2254.35|2261.65|2254.35|2260.15|2252.85|17
1733891220000|2024-12-11 04:27:00|2261.15|2253.85|2261.15|2253.85|2263.65|2256.35|2260.65|2253.35|15
1733891230000|2024-12-11 04:27:10|2261.46|2254.16|2261.15|2253.85|2263.15|2255.85|2261.15|2253.85|9
1733891240000|2024-12-11 04:27:20|2262.15|2254.85|2263.15|2255.85|2263.15|2255.85|2261.15|2253.85|7
1733891250000|2024-12-11 04:27:30|2264.2|2256.9|2264.15|2256.85|2266.15|2258.85|2264.15|2256.85|10
1733891260000|2024-12-11 04:27:40|2264|2256.7|2264.65|2257.35|2265.54|2258.24|2263.65|2256.35|16
1733891270000|2024-12-11 04:27:50|2265.65|2258.35|2263.65|2256.35|2265.65|2258.35|2263.15|2255.85|7
1733891280000|2024-12-11 04:28:00|2263.15|2255.85|2259.15|2251.85|2263.15|2255.85|2259.15|2251.85|13
1733891290000|2024-12-11 04:28:10|2258.75|2251.45|2258.65|2251.35|2260.15|2252.85|2258.15|2250.85|20
1733891300000|2024-12-11 04:28:20|2259.15|2251.85|2258.15|2250.85|2260.65|2253.35|2258.15|2250.85|21
1733891310000|2024-12-11 04:28:30|2258.65|2251.35|2259.15|2251.85|2259.15|2251.85|2257.54|2250.24|14
1733891320000|2024-12-11 04:28:40|2258.15|2250.85|2258.15|2250.85|2259.15|2251.85|2258.15|2250.85|10
1733891330000|2024-12-11 04:28:50|2257.15|2249.85|2255.15|2247.85|2257.15|2249.85|2255.15|2247.85|12
1733891340000|2024-12-11 04:29:00|2255.65|2248.35|2256.15|2248.85|2256.15|2248.85|2255.15|2247.85|3
1733891350000|2024-12-11 04:29:10|2256.65|2249.35|2259.65|2252.35|2259.65|2252.35|2256.58|2249.28|22
1733891360000|2024-12-11 04:29:20|2258.65|2251.35|2259.15|2251.85|2259.65|2252.35|2258.65|2251.35|11
1733891370000|2024-12-11 04:29:30|2258.65|2251.35|2259.34|2252.04|2259.65|2252.35|2258.35|2251.05|14
1733891380000|2024-12-11 04:29:40|2258.35|2251.05|2259.15|2251.85|2260.65|2253.35|2258.35|2251.05|24
1733891390000|2024-12-11 04:29:50|2258.65|2251.35|2260.15|2252.85|2261.15|2253.85|2258.6|2251.3|14
1733891400000|2024-12-11 04:30:00|2260.85|2253.55|2258.35|2251.05|2260.85|2253.55|2258.35|2251.05|8
1733891410000|2024-12-11 04:30:10|2258.65|2251.35|2260.05|2252.75|2260.25|2252.95|2258.65|2251.35|13
1733891420000|2024-12-11 04:30:20|2259.15|2251.85|2259.15|2251.85|2260.05|2252.75|2259.15|2251.85|5
1733891430000|2024-12-11 04:30:30|2260.28|2252.98|2264.35|2257.05|2264.35|2257.05|2259.5|2252.2|25
1733891440000|2024-12-11 04:30:40|2263.55|2256.25|2266.35|2259.05|2266.65|2259.35|2263.5|2256.2|20
1733891450000|2024-12-11 04:30:50|2266.43|2259.13|2266.65|2259.35|2268.15|2260.85|2265.17|2257.87|28
1733891460000|2024-12-11 04:31:00|2267.15|2259.85|2265.15|2257.85|2267.65|2260.35|2264.15|2256.85|29
1733891470000|2024-12-11 04:31:10|2266.2|2258.9|2264.65|2257.35|2267.65|2260.35|2264.35|2257.05|19
1733891480000|2024-12-11 04:31:20|2264.15|2256.85|2265.15|2257.85|2265.65|2258.35|2264.15|2256.85|16
1733891490000|2024-12-11 04:31:30|2266.15|2258.85|2261.15|2253.85|2266.15|2258.85|2261.15|2253.85|10
1733891500000|2024-12-11 04:31:40|2261.7|2254.4|2262.56|2255.26|2263.3|2256|2261.45|2254.15|24
1733891510000|2024-12-11 04:31:50|2263.1|2255.8|2261.15|2253.85|2263.1|2255.8|2261.15|2253.85|14
1733891520000|2024-12-11 04:32:00|2262.15|2254.85|2264.1|2256.8|2264.1|2256.8|2261.15|2253.85|15
1733891530000|2024-12-11 04:32:10|2263.11|2255.81|2262.15|2254.85|2264.65|2257.35|2262.15|2254.85|22
1733891540000|2024-12-11 04:32:20|2262.35|2255.05|2262.65|2255.35|2264.15|2256.85|2262.35|2255.05|10
1733891550000|2024-12-11 04:32:30|2262.8|2255.5|2265.15|2257.85|2266.15|2258.85|2262.8|2255.5|16
1733891560000|2024-12-11 04:32:40|2264.65|2257.35|2262.15|2254.85|2265.15|2257.85|2262.15|2254.85|13
1733891570000|2024-12-11 04:32:50|2262.65|2255.35|2265.15|2257.85|2266.15|2258.85|2262.53|2255.23|14
1733891580000|2024-12-11 04:33:00|2264.65|2257.35|2266.15|2258.85|2267.65|2260.35|2264.45|2257.15|23
1733891590000|2024-12-11 04:33:10|2265.65|2258.35|2264.65|2257.35|2266.65|2259.35|2264.65|2257.35|16
1733891600000|2024-12-11 04:33:20|2265|2257.7|2267.15|2259.85|2269.15|2261.85|2265|2257.7|16
1733891610000|2024-12-11 04:33:30|2267.65|2260.35|2267.43|2260.13|2268.65|2261.35|2266.35|2259.05|14
1733891620000|2024-12-11 04:33:40|2268.15|2260.85|2265.31|2258.01|2268.15|2260.85|2264.3|2257|11
1733891630000|2024-12-11 04:33:50|2264.15|2256.85|2264.15|2256.85|2264.65|2257.35|2264.15|2256.85|3
1733891640000|2024-12-11 04:34:00|2264.65|2257.35|2265.15|2257.85|2266.65|2259.35|2264.15|2256.85|11
1733891650000|2024-12-11 04:34:10|2266.65|2259.35|2267.46|2260.16|2267.65|2260.35|2265.15|2257.85|24
1733891660000|2024-12-11 04:34:20|2267.45|2260.15|2265.65|2258.35|2267.65|2260.35|2265.15|2257.85|17
1733891670000|2024-12-11 04:34:30|2265.15|2257.85|2267.2|2259.9|2267.65|2260.35|2265.15|2257.85|15
1733891680000|2024-12-11 04:34:40|2267.5|2260.2|2268.2|2260.9|2269.3|2262|2267.15|2259.85|17
1733891690000|2024-12-11 04:34:50|2267.7|2260.4|2263.65|2256.35|2267.7|2260.4|2263.15|2255.85|22
1733891700000|2024-12-11 04:35:00|2262.65|2255.35|2263.15|2255.85|2264.15|2256.85|2262.3|2255|16
1733891710000|2024-12-11 04:35:10|2264.15|2256.85|2265.65|2258.35|2265.65|2258.35|2263.15|2255.85|17
1733891720000|2024-12-11 04:35:20|2265.15|2257.85|2262.15|2254.85|2265.65|2258.35|2262.15|2254.85|15
1733891730000|2024-12-11 04:35:30|2263.65|2256.35|2264.15|2256.85|2265.15|2257.85|2262.15|2254.85|19
1733891740000|2024-12-11 04:35:40|2264.65|2257.35|2264.15|2256.85|2264.65|2257.35|2264.15|2256.85|2
1733891750000|2024-12-11 04:35:50|2263.15|2255.85|2263.15|2255.85|2263.25|2255.95|2263.15|2255.85|3
1733891760000|2024-12-11 04:36:00|2263.73|2256.43|2264.15|2256.85|2264.65|2257.35|2262.15|2254.85|14
1733891770000|2024-12-11 04:36:10|2263.65|2256.35|2264.15|2256.85|2264.65|2257.35|2263.15|2255.85|10
1733891780000|2024-12-11 04:36:20|2265.65|2258.35|2262.15|2254.85|2265.65|2258.35|2262.15|2254.85|10
1733891790000|2024-12-11 04:36:30|2262.35|2255.05|2262.15|2254.85|2262.35|2255.05|2262.15|2254.85|2
1733891800000|2024-12-11 04:36:40|2261.8|2254.5|2259.65|2252.35|2261.8|2254.5|2259.47|2252.17|16
1733891810000|2024-12-11 04:36:50|2260.15|2252.85|2260.65|2253.35|2260.65|2253.35|2259.15|2251.85|19
1733891820000|2024-12-11 04:37:00|2260.15|2252.85|2259.15|2251.85|2260.65|2253.35|2259.15|2251.85|11
1733891830000|2024-12-11 04:37:10|2258.85|2251.55|2258.65|2251.35|2259.65|2252.35|2257.15|2249.85|16
1733891840000|2024-12-11 04:37:20|2258.5|2251.2|2259.15|2251.85|2260.15|2252.85|2258.15|2250.85|22
1733891850000|2024-12-11 04:37:30|2258.15|2250.85|2258.15|2250.85|2259.65|2252.35|2258.15|2250.85|16
1733891860000|2024-12-11 04:37:40|2259.15|2251.85|2258.65|2251.35|2259.65|2252.35|2258.15|2250.85|14
1733891870000|2024-12-11 04:37:50|2258.15|2250.85|2258.65|2251.35|2259.65|2252.35|2258.15|2250.85|6
1733891880000|2024-12-11 04:38:00|2259.65|2252.35|2259.15|2251.85|2260.65|2253.35|2259.15|2251.85|9
1733891890000|2024-12-11 04:38:10|2260.3|2253|2261.15|2253.85|2261.15|2253.85|2259.45|2252.15|11
1733891900000|2024-12-11 04:38:20|2260.15|2252.85|2261.15|2253.85|2261.65|2254.35|2260.15|2252.85|5
1733891910000|2024-12-11 04:38:30|2262.15|2254.85|2263.15|2255.85|2263.65|2256.35|2261.15|2253.85|17
1733891920000|2024-12-11 04:38:40|2263.9|2256.6|2266.63|2259.33|2266.65|2259.35|2263.15|2255.85|23
1733891930000|2024-12-11 04:38:50|2266.13|2258.83|2266.15|2258.85|2266.65|2259.35|2265.15|2257.85|13
1733891940000|2024-12-11 04:39:00|2265.15|2257.85|2262.3|2255|2266.15|2258.85|2261.8|2254.5|22
1733891950000|2024-12-11 04:39:10|2260.75|2253.45|2259.56|2252.26|2262.11|2254.81|2259.56|2252.26|15
1733891960000|2024-12-11 04:39:20|2259.65|2252.35|2261.65|2254.35|2261.65|2254.35|2259.35|2252.05|12
1733891970000|2024-12-11 04:39:30|2260.65|2253.35|2261.65|2254.35|2261.65|2254.35|2260.35|2253.05|22
1733891980000|2024-12-11 04:39:40|2260.65|2253.35|2260.15|2252.85|2261.65|2254.35|2260.15|2252.85|18
1733891990000|2024-12-11 04:39:50|2259.65|2252.35|2260.45|2253.15|2261.15|2253.85|2259.4|2252.1|15
1733892000000|2024-12-11 04:40:00|2261.54|2254.24|2261.35|2254.05|2261.65|2254.35|2259.65|2252.35|23
1733892010000|2024-12-11 04:40:10|2260.35|2253.05|2259.15|2251.85|2261.35|2254.05|2258.65|2251.35|25
1733892020000|2024-12-11 04:40:20|2258.15|2250.85|2258.65|2251.35|2259.3|2252|2257.65|2250.35|10
1733892030000|2024-12-11 04:40:30|2258.15|2250.85|2256.65|2249.35|2258.15|2250.85|2256.25|2248.95|12
1733892040000|2024-12-11 04:40:40|2256.54|2249.24|2257.54|2250.24|2257.54|2250.24|2256.54|2249.24|8
1733892050000|2024-12-11 04:40:50|2257.04|2249.74|2257.15|2249.85|2257.54|2250.24|2256.3|2249|9
1733892060000|2024-12-11 04:41:00|2257.8|2250.5|2255.75|2248.45|2257.8|2250.5|2254.65|2247.35|10
1733892070000|2024-12-11 04:41:10|2254.65|2247.35|2254.35|2247.05|2255.35|2248.05|2254.3|2247|17
1733892080000|2024-12-11 04:41:20|2254.7|2247.4|2255.5|2248.2|2255.65|2248.35|2254.3|2247|17
1733892090000|2024-12-11 04:41:30|2254.95|2247.65|2254.65|2247.35|2255.65|2248.35|2252.5|2245.2|22
1733892100000|2024-12-11 04:41:40|2253.65|2246.35|2253.3|2246|2254.15|2246.85|2253.3|2246|12
1733892110000|2024-12-11 04:41:50|2253.4|2246.1|2254.15|2246.85|2254.68|2247.38|2253.4|2246.1|12
1733892120000|2024-12-11 04:42:00|2254.65|2247.35|2252.73|2245.43|2254.65|2247.35|2252.7|2245.4|19
1733892130000|2024-12-11 04:42:10|2253.02|2245.72|2252.15|2244.85|2253.3|2246|2252.15|2244.85|16
1733892140000|2024-12-11 04:42:20|2252.65|2245.35|2251.15|2243.85|2253.65|2246.35|2251.15|2243.85|21
1733892150000|2024-12-11 04:42:30|2251.65|2244.35|2251.15|2243.85|2252.15|2244.85|2250.65|2243.35|13
1733892160000|2024-12-11 04:42:40|2250.65|2243.35|2248.3|2241|2251.05|2243.75|2248.3|2241|12
1733892170000|2024-12-11 04:42:50|2248.8|2241.5|2248.15|2240.85|2249.3|2242|2247.35|2240.05|16
1733892180000|2024-12-11 04:43:00|2249.15|2241.85|2251.15|2243.85|2251.15|2243.85|2248.15|2240.85|16
1733892190000|2024-12-11 04:43:10|2250.65|2243.35|2250.15|2242.85|2250.65|2243.35|2249.35|2242.05|7
1733892200000|2024-12-11 04:43:20|2251.06|2243.76|2250.65|2243.35|2251.65|2244.35|2250.4|2243.1|15
1733892210000|2024-12-11 04:43:30|2250.15|2242.85|2250.15|2242.85|2251.15|2243.85|2250.15|2242.85|11
1733892220000|2024-12-11 04:43:40|2250.65|2243.35|2249.15|2241.85|2250.65|2243.35|2249.15|2241.85|5
1733892230000|2024-12-11 04:43:50|2249.3|2242|2247.65|2240.35|2250.65|2243.35|2247.35|2240.05|18
1733892240000|2024-12-11 04:44:00|2248.65|2241.35|2248.15|2240.85|2249.15|2241.85|2247.15|2239.85|12
1733892250000|2024-12-11 04:44:10|2247.65|2240.35|2246.15|2238.85|2248.65|2241.35|2246.15|2238.85|10
1733892260000|2024-12-11 04:44:20|2245.65|2238.35|2247.15|2239.85|2247.65|2240.35|2245.65|2238.35|6
1733892270000|2024-12-11 04:44:30|2246.65|2239.35|2246.15|2238.85|2247.15|2239.85|2246.15|2238.85|7
1733892280000|2024-12-11 04:44:40|2246.43|2239.13|2245.65|2238.35|2246.65|2239.35|2245.65|2238.35|8
1733892290000|2024-12-11 04:44:50|2246.65|2239.35|2247.15|2239.85|2247.65|2240.35|2245.73|2238.43|13
1733892300000|2024-12-11 04:45:00|2246.15|2238.85|2245.15|2237.85|2246.65|2239.35|2244.15|2236.85|10
1733892310000|2024-12-11 04:45:10|2244.15|2236.85|2242.5|2235.2|2245.15|2237.85|2242.43|2235.13|22
1733892320000|2024-12-11 04:45:20|2242.53|2235.23|2243.2|2235.9|2243.2|2235.9|2240|2232.7|25
1733892330000|2024-12-11 04:45:30|2242.15|2234.85|2243.65|2236.35|2243.65|2236.35|2242.15|2234.85|16
1733892340000|2024-12-11 04:45:40|2243.15|2235.85|2242.15|2234.85|2243.65|2236.35|2241.15|2233.85|21
1733892350000|2024-12-11 04:45:50|2243.15|2235.85|2243.15|2235.85|2243.65|2236.35|2242.15|2234.85|9
1733892360000|2024-12-11 04:46:00|2243.65|2236.35|2243.15|2235.85|2244.15|2236.85|2241.15|2233.85|20
1733892370000|2024-12-11 04:46:10|2244.15|2236.85|2246.65|2239.35|2247.22|2239.92|2243.15|2235.85|21
1733892380000|2024-12-11 04:46:20|2247.65|2240.35|2246.15|2238.85|2248.65|2241.35|2245.65|2238.35|22
1733892390000|2024-12-11 04:46:30|2245.85|2238.55|2246.15|2238.85|2247.65|2240.35|2245.85|2238.55|19
1733892400000|2024-12-11 04:46:40|2245.65|2238.35|2246.15|2238.85|2247.15|2239.85|2245.15|2237.85|11
1733892410000|2024-12-11 04:46:50|2246.72|2239.42|2250.22|2242.92|2250.65|2243.35|2246.72|2239.42|22
1733892420000|2024-12-11 04:47:00|2250.65|2243.35|2250.65|2243.35|2250.65|2243.35|2249.15|2241.85|20
1733892430000|2024-12-11 04:47:10|2250.45|2243.15|2246.95|2239.65|2250.65|2243.35|2246.95|2239.65|10
1733892440000|2024-12-11 04:47:20|2248.65|2241.35|2249.15|2241.85|2250.15|2242.85|2246.65|2239.35|25
1733892450000|2024-12-11 04:47:30|2250.15|2242.85|2251.65|2244.35|2252.65|2245.35|2248.15|2240.85|21
1733892460000|2024-12-11 04:47:40|2252.65|2245.35|2252.65|2245.35|2252.65|2245.35|2251.15|2243.85|17
1733892470000|2024-12-11 04:47:50|2252.43|2245.13|2250.15|2242.85|2252.65|2245.35|2250.15|2242.85|10
1733892480000|2024-12-11 04:48:00|2252.15|2244.85|2252.15|2244.85|2252.15|2244.85|2250.65|2243.35|9
1733892490000|2024-12-11 04:48:10|2252.65|2245.35|2252.4|2245.1|2253.65|2246.35|2252.15|2244.85|16
1733892500000|2024-12-11 04:48:20|2253.43|2246.13|2254.15|2246.85|2254.15|2246.85|2253.15|2245.85|14
1733892510000|2024-12-11 04:48:30|2253.65|2246.35|2256.15|2248.85|2256.65|2249.35|2253.15|2245.85|11
1733892520000|2024-12-11 04:48:40|2255.15|2247.85|2255.15|2247.85|2256.65|2249.35|2255.15|2247.85|19
1733892530000|2024-12-11 04:48:50|2256.65|2249.35|2255.4|2248.1|2256.65|2249.35|2255.15|2247.85|8
1733892540000|2024-12-11 04:49:00|2255.45|2248.15|2259.15|2251.85|2259.65|2252.35|2255.45|2248.15|21
1733892550000|2024-12-11 04:49:10|2259.65|2252.35|2259.15|2251.85|2260.15|2252.85|2258.35|2251.05|10
1733892560000|2024-12-11 04:49:20|2260.15|2252.85|2261.15|2253.85|2262.15|2254.85|2259.15|2251.85|17
1733892570000|2024-12-11 04:49:30|2262.15|2254.85|2264.13|2256.83|2264.15|2256.85|2261.15|2253.85|21
1733892580000|2024-12-11 04:49:40|2264.55|2257.25|2268.15|2260.85|2268.65|2261.35|2264.55|2257.25|27
1733892590000|2024-12-11 04:49:50|2268.65|2261.35|2266.15|2258.85|2268.65|2261.35|2265.15|2257.85|16
1733892600000|2024-12-11 04:50:00|2267.65|2260.35|2269.65|2262.35|2270.49|2263.19|2267.15|2259.85|28
1733892610000|2024-12-11 04:50:10|2270.15|2262.85|2266.15|2258.85|2270.15|2262.85|2263.95|2256.65|30
1733892620000|2024-12-11 04:50:20|2267.15|2259.85|2265.15|2257.85|2267.15|2259.85|2265.15|2257.85|18
1733892630000|2024-12-11 04:50:30|2266.65|2259.35|2265.65|2258.35|2266.65|2259.35|2265.65|2258.35|2
1733892640000|2024-12-11 04:50:40|2265.15|2257.85|2265.15|2257.85|2265.15|2257.85|2265.15|2257.85|1
1733892650000|2024-12-11 04:50:50|2265.22|2257.92|2263.15|2255.85|2266.45|2259.15|2263.15|2255.85|17
1733892660000|2024-12-11 04:51:00|2263.65|2256.35|2267.15|2259.85|2269.65|2262.35|2263.65|2256.35|29
1733892670000|2024-12-11 04:51:10|2267.3|2260|2267.65|2260.35|2269.15|2261.85|2267.3|2260|8
1733892680000|2024-12-11 04:51:20|2267.35|2260.05|2268.58|2261.28|2269.15|2261.85|2267.35|2260.05|10
1733892690000|2024-12-11 04:51:30|2269.15|2261.85|2268.72|2261.42|2269.65|2262.35|2268.15|2260.85|14
1733892700000|2024-12-11 04:51:40|2269.15|2261.85|2266.18|2258.88|2269.15|2261.85|2265.15|2257.85|20
1733892710000|2024-12-11 04:51:50|2266.6|2259.3|2264.65|2257.35|2267.15|2259.85|2264.65|2257.35|10
1733892720000|2024-12-11 04:52:00|2265.65|2258.35|2260.65|2253.35|2265.65|2258.35|2260.65|2253.35|17
1733892730000|2024-12-11 04:52:10|2261.15|2253.85|2260.65|2253.35|2262.15|2254.85|2259.65|2252.35|23
1733892740000|2024-12-11 04:52:20|2260.15|2252.85|2260.15|2252.85|2261.65|2254.35|2259.65|2252.35|15
1733892750000|2024-12-11 04:52:30|2261.15|2253.85|2262.54|2255.24|2262.54|2255.24|2260.15|2252.85|26
1733892760000|2024-12-11 04:52:40|2262.65|2255.35|2261.65|2254.35|2262.65|2255.35|2261.15|2253.85|18
1733892770000|2024-12-11 04:52:50|2262.65|2255.35|2260.15|2252.85|2262.65|2255.35|2260.15|2252.85|12
1733892780000|2024-12-11 04:53:00|2261.65|2254.35|2261.65|2254.35|2262.65|2255.35|2260.65|2253.35|13
1733892790000|2024-12-11 04:53:10|2262.65|2255.35|2263.15|2255.85|2264.65|2257.35|2261.4|2254.1|17
1733892800000|2024-12-11 04:53:20|2262.65|2255.35|2259.15|2251.85|2263.2|2255.9|2259.15|2251.85|21
1733892810000|2024-12-11 04:53:30|2260.15|2252.85|2260.15|2252.85|2260.65|2253.35|2259.15|2251.85|10
1733892820000|2024-12-11 04:53:40|2261.15|2253.85|2261.15|2253.85|2261.5|2254.2|2260.15|2252.85|13
1733892830000|2024-12-11 04:53:50|2260.65|2253.35|2261.15|2253.85|2262.15|2254.85|2260.15|2252.85|7
1733892840000|2024-12-11 04:54:00|2262.65|2255.35|2261.65|2254.35|2262.65|2255.35|2261.65|2254.35|2
1733892850000|2024-12-11 04:54:10|2262.15|2254.85|2264.15|2256.85|2265.15|2257.85|2262.15|2254.85|12
1733892860000|2024-12-11 04:54:20|2263.15|2255.85|2264.65|2257.35|2264.65|2257.35|2263.15|2255.85|7
1733892870000|2024-12-11 04:54:30|2264.15|2256.85|2264.15|2256.85|2264.65|2257.35|2263.15|2255.85|15
1733892880000|2024-12-11 04:54:40|2263.15|2255.85|2262.35|2255.05|2263.15|2255.85|2261.15|2253.85|13
1733892890000|2024-12-11 04:54:50|2262.65|2255.35|2262.65|2255.35|2262.77|2255.47|2261.35|2254.05|12
1733892900000|2024-12-11 04:55:00|2262.15|2254.85|2262.15|2254.85|2263.15|2255.85|2262.15|2254.85|3
1733892910000|2024-12-11 04:55:10|2262.65|2255.35|2264.15|2256.85|2264.65|2257.35|2262.15|2254.85|15
1733892920000|2024-12-11 04:55:20|2264.43|2257.13|2266.65|2259.35|2266.65|2259.35|2264.15|2256.85|10
1733892930000|2024-12-11 04:55:30|2265.65|2258.35|2266.65|2259.35|2266.65|2259.35|2265.15|2257.85|13
1733892940000|2024-12-11 04:55:40|2265.65|2258.35|2264.65|2257.35|2266.65|2259.35|2264.15|2256.85|10
1733892950000|2024-12-11 04:55:50|2265.4|2258.1|2265.15|2257.85|2265.65|2258.35|2264.15|2256.85|12
1733892960000|2024-12-11 04:56:00|2264.15|2256.85|2262.65|2255.35|2265.65|2258.35|2262.65|2255.35|16
1733892970000|2024-12-11 04:56:10|2262.15|2254.85|2262.65|2255.35|2263.65|2256.35|2262.15|2254.85|13
1733892980000|2024-12-11 04:56:20|2262.15|2254.85|2263.15|2255.85|2264.65|2257.35|2262.15|2254.85|13
1733892990000|2024-12-11 04:56:30|2264.15|2256.85|2264.65|2257.35|2264.65|2257.35|2263.15|2255.85|11
1733893000000|2024-12-11 04:56:40|2264.45|2257.15|2262.15|2254.85|2264.65|2257.35|2262.15|2254.85|15
1733893010000|2024-12-11 04:56:50|2261.95|2254.65|2259.4|2252.1|2261.95|2254.65|2259.15|2251.85|19
1733893020000|2024-12-11 04:57:00|2259.35|2252.05|2260.15|2252.85|2261.65|2254.35|2259.35|2252.05|12
1733893030000|2024-12-11 04:57:10|2260.1|2252.8|2267.15|2259.85|2267.18|2259.88|2259.65|2252.35|16
1733893040000|2024-12-11 04:57:20|2266.15|2258.85|2265.65|2258.35|2266.15|2258.85|2263.5|2256.2|14
1733893050000|2024-12-11 04:57:30|2264.65|2257.35|2265.65|2258.35|2266.15|2258.85|2264.15|2256.85|10
1733893060000|2024-12-11 04:57:40|2264.65|2257.35|2264.65|2257.35|2265.65|2258.35|2264.15|2256.85|8
1733893070000|2024-12-11 04:57:50|2265.15|2257.85|2265.15|2257.85|2265.15|2257.85|2265.15|2257.85|1
1733893080000|2024-12-11 04:58:00|2266.65|2259.35|2265.15|2257.85|2267.65|2260.35|2265.15|2257.85|14
1733893090000|2024-12-11 04:58:10|2263.65|2256.35|2262.65|2255.35|2263.65|2256.35|2262.65|2255.35|5
1733893100000|2024-12-11 04:58:20|2263.65|2256.35|2263.15|2255.85|2263.65|2256.35|2262.65|2255.35|19
1733893110000|2024-12-11 04:58:30|2263.65|2256.35|2261.65|2254.35|2263.65|2256.35|2261.15|2253.85|16
1733893120000|2024-12-11 04:58:40|2261.47|2254.17|2262.4|2255.1|2262.65|2255.35|2261.15|2253.85|18
1733893130000|2024-12-11 04:58:50|2262.15|2254.85|2261.15|2253.85|2262.65|2255.35|2261.15|2253.85|16
1733893140000|2024-12-11 04:59:00|2262.65|2255.35|2262.4|2255.1|2262.65|2255.35|2262.15|2254.85|6
1733893150000|2024-12-11 04:59:10|2262.65|2255.35|2262.15|2254.85|2263.65|2256.35|2262.15|2254.85|11
1733893160000|2024-12-11 04:59:20|2263.45|2256.15|2263.15|2255.85|2263.65|2256.35|2262.15|2254.85|13
1733893170000|2024-12-11 04:59:30|2263.65|2256.35|2262.85|2255.55|2263.65|2256.35|2261.15|2253.85|10
1733893180000|2024-12-11 04:59:40|2261.65|2254.35|2261.65|2254.35|2262.15|2254.85|2261.5|2254.2|6
1733893190000|2024-12-11 04:59:50|2261.55|2254.25|2263.4|2256.1|2263.65|2256.35|2261.55|2254.25|6
1733893200000|2024-12-11 05:00:00|2263.65|2256.35|2261.15|2253.85|2263.65|2256.35|2261.15|2253.85|10
1733893210000|2024-12-11 05:00:10|2260.65|2253.35|2262.15|2254.85|2263.15|2255.85|2260.15|2252.85|17
1733893220000|2024-12-11 05:00:20|2261.45|2254.15|2264.87|2257.57|2265.65|2258.35|2261.45|2254.15|15
1733893230000|2024-12-11 05:00:30|2265.65|2258.35|2264.15|2256.85|2265.65|2258.35|2263.4|2256.1|11
1733893240000|2024-12-11 05:00:40|2264.65|2257.35|2262.15|2254.85|2264.65|2257.35|2262.15|2254.85|4
1733893250000|2024-12-11 05:00:50|2262.62|2255.32|2265.15|2257.85|2266.15|2258.85|2262.25|2254.95|22
1733893260000|2024-12-11 05:01:00|2264.93|2257.63|2265.65|2258.35|2268.65|2261.35|2264.4|2257.1|22
1733893270000|2024-12-11 05:01:10|2265.15|2257.85|2265.05|2257.75|2265.15|2257.85|2265.05|2257.75|2
1733893280000|2024-12-11 05:01:20|2264.55|2257.25|2265.4|2258.1|2266.65|2259.35|2263.55|2256.25|17
1733893290000|2024-12-11 05:01:30|2265.15|2257.85|2266.45|2259.15|2267.65|2260.35|2264.45|2257.15|20
1733893300000|2024-12-11 05:01:40|2266.15|2258.85|2265.15|2257.85|2266.65|2259.35|2263.45|2256.15|13
1733893310000|2024-12-11 05:01:50|2264.75|2257.45|2266.97|2259.67|2266.97|2259.67|2264.75|2257.45|15
1733893320000|2024-12-11 05:02:00|2267.15|2259.85|2265.4|2258.1|2267.15|2259.85|2265.4|2258.1|9
1733893330000|2024-12-11 05:02:10|2267.15|2259.85|2263.65|2256.35|2267.15|2259.85|2263.65|2256.35|18
1733893340000|2024-12-11 05:02:20|2263.4|2256.1|2262.4|2255.1|2265.65|2258.35|2262.15|2254.85|15
1733893350000|2024-12-11 05:02:30|2263.89|2256.59|2262.15|2254.85|2264.65|2257.35|2262.15|2254.85|12
1733893360000|2024-12-11 05:02:40|2261.65|2254.35|2261.65|2254.35|2263.15|2255.85|2260.65|2253.35|16
1733893370000|2024-12-11 05:02:50|2262.05|2254.75|2263.15|2255.85|2264.15|2256.85|2262.05|2254.75|8
1733893380000|2024-12-11 05:03:00|2265.15|2257.85|2263.65|2256.35|2265.65|2258.35|2263.65|2256.35|5
1733893390000|2024-12-11 05:03:10|2263.4|2256.1|2263.65|2256.35|2264.65|2257.35|2263.4|2256.1|12
1733893400000|2024-12-11 05:03:20|2263.58|2256.28|2267.45|2260.15|2268.15|2260.85|2263.58|2256.28|24
1733893410000|2024-12-11 05:03:30|2267.6|2260.3|2267.4|2260.1|2268.15|2260.85|2267.4|2260.1|9
1733893420000|2024-12-11 05:03:40|2268.15|2260.85|2269.65|2262.35|2269.65|2262.35|2267.65|2260.35|10
1733893430000|2024-12-11 05:03:50|2268.65|2261.35|2269.15|2261.85|2271.11|2263.81|2268.65|2261.35|19
1733893440000|2024-12-11 05:04:00|2268.65|2261.35|2270.65|2263.35|2272.97|2265.67|2268.55|2261.25|27
1733893450000|2024-12-11 05:04:10|2270.15|2262.85|2268.65|2261.35|2271.25|2263.95|2268.15|2260.85|15
1733893460000|2024-12-11 05:04:20|2268.15|2260.85|2268.15|2260.85|2269.65|2262.35|2266.5|2259.2|18
1733893470000|2024-12-11 05:04:30|2267.65|2260.35|2266.65|2259.35|2268.65|2261.35|2265.15|2257.85|17
1733893480000|2024-12-11 05:04:40|2265.65|2258.35|2269.65|2262.35|2269.65|2262.35|2265.65|2258.35|15
1733893490000|2024-12-11 05:04:50|2268.65|2261.35|2268.65|2261.35|2269.65|2262.35|2268.45|2261.15|5
1733893500000|2024-12-11 05:05:00|2268.75|2261.45|2267.65|2260.35|2269.65|2262.35|2267.65|2260.35|6
1733893510000|2024-12-11 05:05:10|2267.15|2259.85|2265.65|2258.35|2267.25|2259.95|2265.15|2257.85|9
1733893520000|2024-12-11 05:05:20|2265.15|2257.85|2266.65|2259.35|2267.65|2260.35|2265.15|2257.85|9
1733893530000|2024-12-11 05:05:30|2267.2|2259.9|2264.75|2257.45|2267.48|2260.18|2264.15|2256.85|14
1733893540000|2024-12-11 05:05:40|2264.6|2257.3|2258.15|2250.85|2264.6|2257.3|2258.15|2250.85|29
1733893550000|2024-12-11 05:05:50|2258.3|2251|2258.45|2251.15|2260.15|2252.85|2258.3|2251|24
1733893560000|2024-12-11 05:06:00|2259.65|2252.35|2258.35|2251.05|2259.65|2252.35|2257.58|2250.28|17
1733893570000|2024-12-11 05:06:10|2259.35|2252.05|2256.4|2249.1|2259.35|2252.05|2256.4|2249.1|8
1733893580000|2024-12-11 05:06:20|2256.35|2249.05|2258.15|2250.85|2259.65|2252.35|2256.35|2249.05|22
1733893590000|2024-12-11 05:06:30|2258.25|2250.95|2260.15|2252.85|2261.65|2254.35|2258.25|2250.95|11
1733893600000|2024-12-11 05:06:40|2261.15|2253.85|2258.65|2251.35|2261.65|2254.35|2258.65|2251.35|10
1733893610000|2024-12-11 05:06:50|2259.65|2252.35|2258.68|2251.38|2259.8|2252.5|2258.15|2250.85|13
1733893620000|2024-12-11 05:07:00|2258.94|2251.64|2259.65|2252.35|2261.65|2254.35|2258.15|2250.85|21
1733893630000|2024-12-11 05:07:10|2259.45|2252.15|2260.65|2253.35|2261.65|2254.35|2259.45|2252.15|4
1733893640000|2024-12-11 05:07:20|2260.15|2252.85|2257.35|2250.05|2260.15|2252.85|2257.35|2250.05|15
1733893650000|2024-12-11 05:07:30|2257.4|2250.1|2258.15|2250.85|2259.4|2252.1|2257.4|2250.1|7
1733893660000|2024-12-11 05:07:40|2257.65|2250.35|2255.65|2248.35|2258.25|2250.95|2255.65|2248.35|13
1733893670000|2024-12-11 05:07:50|2255.5|2248.2|2255.65|2248.35|2256.94|2249.64|2255.15|2247.85|7
1733893680000|2024-12-11 05:08:00|2255.35|2248.05|2257.65|2250.35|2258.65|2251.35|2255.35|2248.05|14
1733893690000|2024-12-11 05:08:10|2258.65|2251.35|2264.65|2257.35|2264.65|2257.35|2257.35|2250.05|26
1733893700000|2024-12-11 05:08:20|2263.65|2256.35|2263.35|2256.05|2265.15|2257.85|2263.15|2255.85|12
1733893710000|2024-12-11 05:08:30|2264.25|2256.95|2265.3|2258|2267.15|2259.85|2264.25|2256.95|12
1733893720000|2024-12-11 05:08:40|2265.15|2257.85|2263.5|2256.2|2265.8|2258.5|2263.5|2256.2|8
1733893730000|2024-12-11 05:08:50|2263.3|2256|2262.2|2254.9|2263.65|2256.35|2260.7|2253.4|11
1733893740000|2024-12-11 05:09:00|2260.8|2253.5|2262.8|2255.5|2262.8|2255.5|2260.8|2253.5|8
1733893750000|2024-12-11 05:09:10|2261.65|2254.35|2259.7|2252.4|2261.65|2254.35|2259.7|2252.4|18
1733893760000|2024-12-11 05:09:20|2259.78|2252.48|2260.35|2253.05|2260.5|2253.2|2259.78|2252.48|6
1733893770000|2024-12-11 05:09:30|2260.55|2253.25|2261.15|2253.85|2262.65|2255.35|2260.55|2253.25|6
1733893780000|2024-12-11 05:09:40|2260.65|2253.35|2260.65|2253.35|2262.15|2254.85|2260.65|2253.35|8
1733893790000|2024-12-11 05:09:50|2260.15|2252.85|2259.15|2251.85|2261.05|2253.75|2259.15|2251.85|6
1733893800000|2024-12-11 05:10:00|2259.55|2252.25|2258.15|2250.85|2260|2252.7|2256.59|2249.29|18
1733893810000|2024-12-11 05:10:10|2258.4|2251.1|2258.15|2250.85|2260.65|2253.35|2258.15|2250.85|16
1733893820000|2024-12-11 05:10:20|2258.65|2251.35|2258.15|2250.85|2260.33|2253.03|2258.15|2250.85|8
1733893830000|2024-12-11 05:10:30|2258.73|2251.43|2256.15|2248.85|2259.1|2251.8|2256.15|2248.85|17
1733893840000|2024-12-11 05:10:40|2256.65|2249.35|2257.2|2249.9|2257.2|2249.9|2256.15|2248.85|6
1733893850000|2024-12-11 05:10:50|2256.68|2249.38|2256.74|2249.44|2257.3|2250|2255.65|2248.35|13
1733893860000|2024-12-11 05:11:00|2256.38|2249.08|2254.62|2247.32|2256.38|2249.08|2254.15|2246.85|16
1733893870000|2024-12-11 05:11:10|2254.15|2246.85|2253.15|2245.85|2254.4|2247.1|2252.4|2245.1|7
1733893880000|2024-12-11 05:11:20|2255.15|2247.85|2256.65|2249.35|2256.65|2249.35|2254.11|2246.81|10
1733893890000|2024-12-11 05:11:30|2255.65|2248.35|2255.65|2248.35|2255.65|2248.35|2255.65|2248.35|1
1733893900000|2024-12-11 05:11:40|2255.15|2247.85|2254.65|2247.35|2256.15|2248.85|2254.65|2247.35|4
1733893910000|2024-12-11 05:11:50|2254.15|2246.85|2254.15|2246.85|2254.65|2247.35|2254.15|2246.85|4
1733893920000|2024-12-11 05:12:00|2253.65|2246.35|2253.15|2245.85|2254.33|2247.03|2251.7|2244.4|20
1733893940000|2024-12-11 05:12:20|2252.65|2245.35|2253.15|2245.85|2253.15|2245.85|2252.15|2244.85|10
1733893950000|2024-12-11 05:12:30|2253.55|2246.25|2255.65|2248.35|2255.65|2248.35|2253.55|2246.25|4
1733893960000|2024-12-11 05:12:40|2255.15|2247.85|2255.15|2247.85|2256.65|2249.35|2254.4|2247.1|7
1733893970000|2024-12-11 05:12:50|2256.65|2249.35|2254.65|2247.35|2256.65|2249.35|2254.65|2247.35|3
1733893980000|2024-12-11 05:13:00|2254.5|2247.2|2257.15|2249.85|2258.15|2250.85|2254.5|2247.2|12
1733893990000|2024-12-11 05:13:10|2258.65|2251.35|2257.65|2250.35|2258.65|2251.35|2257.65|2250.35|4
1733894000000|2024-12-11 05:13:20|2257.4|2250.1|2260.15|2252.85|2261.38|2254.08|2257.4|2250.1|13
1733894010000|2024-12-11 05:13:30|2259.65|2252.35|2260.65|2253.35|2260.65|2253.35|2258.65|2251.35|6
1733894020000|2024-12-11 05:13:40|2259.15|2251.85|2259.65|2252.35|2261.65|2254.35|2259.15|2251.85|14
1733894030000|2024-12-11 05:13:50|2259.15|2251.85|2258.15|2250.85|2259.65|2252.35|2258.15|2250.85|7
1733894040000|2024-12-11 05:14:00|2258.65|2251.35|2258.65|2251.35|2260.65|2253.35|2258.4|2251.1|13
1733894050000|2024-12-11 05:14:10|2258.15|2250.85|2256.65|2249.35|2258.85|2251.55|2256.65|2249.35|9
1733894060000|2024-12-11 05:14:20|2256.45|2249.15|2257.65|2250.35|2259.65|2252.35|2256.45|2249.15|15
1733894070000|2024-12-11 05:14:30|2257.4|2250.1|2258.15|2250.85|2259.65|2252.35|2257.4|2250.1|14
1733894080000|2024-12-11 05:14:40|2259.22|2251.92|2257.65|2250.35|2259.65|2252.35|2257.65|2250.35|6
1733894090000|2024-12-11 05:14:50|2257.15|2249.85|2257.15|2249.85|2258.65|2251.35|2257.15|2249.85|7
1733894100000|2024-12-11 05:15:00|2257.65|2250.35|2256.65|2249.35|2259.28|2251.98|2256.65|2249.35|15
1733894110000|2024-12-11 05:15:10|2256.15|2248.85|2258.15|2250.85|2258.65|2251.35|2256.15|2248.85|9
1733894120000|2024-12-11 05:15:20|2259.15|2251.85|2256.65|2249.35|2259.15|2251.85|2256.15|2248.85|12
1733894130000|2024-12-11 05:15:30|2256.35|2249.05|2256.15|2248.85|2257.83|2250.53|2256.02|2248.72|29
1733894140000|2024-12-11 05:15:40|2255.15|2247.85|2255.65|2248.35|2256.65|2249.35|2254.65|2247.35|12
1733894150000|2024-12-11 05:15:50|2255.45|2248.15|2255.65|2248.35|2257.37|2250.07|2255.15|2247.85|12
1733894160000|2024-12-11 05:16:00|2255.15|2247.85|2254.65|2247.35|2255.97|2248.67|2254.6|2247.3|6
1733894170000|2024-12-11 05:16:10|2255.85|2248.55|2255.15|2247.85|2256.08|2248.78|2254.4|2247.1|8
1733894180000|2024-12-11 05:16:20|2256.65|2249.35|2252.35|2245.05|2256.65|2249.35|2252.35|2245.05|29
1733894190000|2024-12-11 05:16:30|2253.25|2245.95|2251.3|2244|2254.25|2246.95|2251.3|2244|32
1733894200000|2024-12-11 05:16:40|2252.55|2245.25|2249.74|2242.44|2252.55|2245.25|2249.68|2242.38|37
1733894210000|2024-12-11 05:16:50|2249.75|2242.45|2247.94|2240.64|2250.04|2242.74|2247.94|2240.64|39
1733894220000|2024-12-11 05:17:00|2247.35|2240.05|2248.7|2241.4|2248.7|2241.4|2247.35|2240.05|17
1733894230000|2024-12-11 05:17:10|2248.18|2240.88|2247.98|2240.68|2248.55|2241.25|2247.4|2240.1|38
1733894240000|2024-12-11 05:17:20|2247.94|2240.64|2249.54|2242.24|2249.54|2242.24|2247.35|2240.05|32
1733894250000|2024-12-11 05:17:30|2249.31|2242.01|2249.65|2242.35|2250.15|2242.85|2248.65|2241.35|22
1733894260000|2024-12-11 05:17:40|2248.65|2241.35|2247.65|2240.35|2249.65|2242.35|2247.65|2240.35|6
1733894280000|2024-12-11 05:18:00|2247.35|2240.05|2248.15|2240.85|2249.65|2242.35|2247.35|2240.05|3
1733894290000|2024-12-11 05:18:10|2248.4|2241.1|2247.65|2240.35|2250.65|2243.35|2247.65|2240.35|14
1733894300000|2024-12-11 05:18:20|2247.35|2240.05|2248.65|2241.35|2249.65|2242.35|2247.35|2240.05|7
1733894310000|2024-12-11 05:18:30|2249.15|2241.85|2249.2|2241.9|2250.15|2242.85|2248.65|2241.35|9
1733894320000|2024-12-11 05:18:40|2248.9|2241.6|2248.85|2241.55|2250.65|2243.35|2248.75|2241.45|13
1733894330000|2024-12-11 05:18:50|2248.75|2241.45|2248.65|2241.35|2248.75|2241.45|2247.65|2240.35|6
1733894340000|2024-12-11 05:19:00|2248.15|2240.85|2247.72|2240.42|2249.25|2241.95|2247.65|2240.35|16
1733894350000|2024-12-11 05:19:10|2247.8|2240.5|2248.65|2241.35|2248.65|2241.35|2247.55|2240.25|21
1733894360000|2024-12-11 05:19:20|2248.15|2240.85|2248.15|2240.85|2248.15|2240.85|2247.65|2240.35|3
1733894370000|2024-12-11 05:19:30|2248.65|2241.35|2250.65|2243.35|2250.65|2243.35|2248.15|2240.85|14
1733894380000|2024-12-11 05:19:40|2250.15|2242.85|2250.65|2243.35|2250.65|2243.35|2248.4|2241.1|17
1733894390000|2024-12-11 05:19:50|2250.54|2243.24|2249.15|2241.85|2250.65|2243.35|2249.15|2241.85|13
1733894400000|2024-12-11 05:20:00|2249.65|2242.35|2248.65|2241.35|2249.65|2242.35|2248.65|2241.35|3
1733894410000|2024-12-11 05:20:10|2248.32|2241.02|2248.65|2241.35|2250.65|2243.35|2248.32|2241.02|13
1733894420000|2024-12-11 05:20:20|2248.6|2241.3|2250.9|2243.6|2251.28|2243.98|2248.6|2241.3|9
1733894430000|2024-12-11 05:20:30|2249.6|2242.3|2249.65|2242.35|2251.65|2244.35|2249.55|2242.25|22
1733894440000|2024-12-11 05:20:40|2249.15|2241.85|2249.43|2242.13|2250.65|2243.35|2248.55|2241.25|27
1733894450000|2024-12-11 05:20:50|2249.6|2242.3|2248.4|2241.1|2250.95|2243.65|2248.4|2241.1|16
1733894460000|2024-12-11 05:21:00|2248.65|2241.35|2248.65|2241.35|2251.65|2244.35|2248.45|2241.15|22
1733894470000|2024-12-11 05:21:10|2248.4|2241.1|2253.65|2246.35|2253.65|2246.35|2248.4|2241.1|23
1733894480000|2024-12-11 05:21:20|2252.65|2245.35|2252.15|2244.85|2253.25|2245.95|2251.35|2244.05|15
1733894490000|2024-12-11 05:21:30|2251.85|2244.55|2252.15|2244.85|2253.65|2246.35|2251.65|2244.35|17
1733894500000|2024-12-11 05:21:40|2253.65|2246.35|2251.82|2244.52|2253.65|2246.35|2250.65|2243.35|10
1733894510000|2024-12-11 05:21:50|2251.85|2244.55|2252.15|2244.85|2253.65|2246.35|2250.45|2243.15|10
1733894520000|2024-12-11 05:22:00|2253.15|2245.85|2252.01|2244.71|2253.15|2245.85|2250.35|2243.05|10
1733894530000|2024-12-11 05:22:10|2252|2244.7|2251.65|2244.35|2253.35|2246.05|2251.4|2244.1|8
1733894540000|2024-12-11 05:22:20|2251.45|2244.15|2252.47|2245.17|2252.47|2245.17|2251.45|2244.15|3
1733894550000|2024-12-11 05:22:30|2253.65|2246.35|2251.15|2243.85|2253.65|2246.35|2251.15|2243.85|5
1733894560000|2024-12-11 05:22:40|2251.3|2244|2251.65|2244.35|2252.65|2245.35|2251.3|2244|6
1733894570000|2024-12-11 05:22:50|2251.45|2244.15|2253.65|2246.35|2253.65|2246.35|2251.45|2244.15|8
1733894580000|2024-12-11 05:23:00|2252.65|2245.35|2251.15|2243.85|2254.65|2247.35|2251.15|2243.85|14
1733894590000|2024-12-11 05:23:10|2250.65|2243.35|2248.65|2241.35|2251.15|2243.85|2248.65|2241.35|9
1733894610000|2024-12-11 05:23:30|2250.15|2242.85|2248.65|2241.35|2250.65|2243.35|2248.6|2241.3|12
1733894620000|2024-12-11 05:23:40|2248.19|2240.89|2246.65|2239.35|2248.3|2241|2246.65|2239.35|9
1733894630000|2024-12-11 05:23:50|2246.15|2238.85|2245.65|2238.35|2246.65|2239.35|2245.65|2238.35|6
1733894640000|2024-12-11 05:24:00|2245.45|2238.15|2248.65|2241.35|2248.65|2241.35|2245.45|2238.15|9
1733894650000|2024-12-11 05:24:10|2247.15|2239.85|2246.4|2239.1|2247.15|2239.85|2246.15|2238.85|4
1733894660000|2024-12-11 05:24:20|2246.7|2239.4|2247.15|2239.85|2248.65|2241.35|2246.7|2239.4|3
1733894680000|2024-12-11 05:24:40|2248.65|2241.35|2247.15|2239.85|2248.65|2241.35|2247.15|2239.85|3
1733894690000|2024-12-11 05:24:50|2248.15|2240.85|2245.65|2238.35|2248.15|2240.85|2245.65|2238.35|7
1733894700000|2024-12-11 05:25:00|2245.5|2238.2|2243.65|2236.35|2245.95|2238.65|2243.45|2236.15|19
1733894710000|2024-12-11 05:25:10|2243.45|2236.15|2243.15|2235.85|2245.23|2237.93|2243.15|2235.85|17
1733894720000|2024-12-11 05:25:20|2243.95|2236.65|2243.65|2236.35|2244.15|2236.85|2241.4|2234.1|14
1733894730000|2024-12-11 05:25:30|2242.65|2235.35|2243.15|2235.85|2244.65|2237.35|2242.4|2235.1|8
1733894740000|2024-12-11 05:25:40|2244.15|2236.85|2242.21|2234.91|2244.15|2236.85|2241.85|2234.55|5
1733894750000|2024-12-11 05:25:50|2242.46|2235.16|2242.65|2235.35|2242.65|2235.35|2241.9|2234.6|4
1733894760000|2024-12-11 05:26:00|2242.35|2235.05|2246.65|2239.35|2246.65|2239.35|2242.35|2235.05|29
1733894770000|2024-12-11 05:26:10|2245.65|2238.35|2244.65|2237.35|2246.65|2239.35|2244.65|2237.35|9
1733894780000|2024-12-11 05:26:20|2244.15|2236.85|2244.38|2237.08|2245.15|2237.85|2243.45|2236.15|7
1733894790000|2024-12-11 05:26:30|2245.65|2238.35|2247.06|2239.76|2247.06|2239.76|2245.15|2237.85|18
1733894800000|2024-12-11 05:26:40|2246.11|2238.81|2246.08|2238.78|2247.65|2240.35|2244.65|2237.35|23
1733894810000|2024-12-11 05:26:50|2245.35|2238.05|2245.4|2238.1|2245.65|2238.35|2245.35|2238.05|4
1733894820000|2024-12-11 05:27:00|2245.45|2238.15|2245.65|2238.35|2247.08|2239.78|2245.4|2238.1|19
1733894830000|2024-12-11 05:27:10|2245.15|2237.85|2244.4|2237.1|2245.65|2238.35|2243.7|2236.4|15
1733894840000|2024-12-11 05:27:20|2244.15|2236.85|2243.45|2236.15|2244.35|2237.05|2243.45|2236.15|4
1733894850000|2024-12-11 05:27:30|2244.62|2237.32|2243.65|2236.35|2244.7|2237.4|2242.65|2235.35|13
1733894860000|2024-12-11 05:27:40|2242.65|2235.35|2239.95|2232.65|2242.65|2235.35|2239.95|2232.65|16
1733894870000|2024-12-11 05:27:50|2240|2232.7|2239.65|2232.35|2240|2232.7|2239.25|2231.95|7
1733894880000|2024-12-11 05:28:00|2239.1|2231.8|2239.65|2232.35|2240.65|2233.35|2238.35|2231.05|23
1733894890000|2024-12-11 05:28:10|2240.65|2233.35|2241.65|2234.35|2241.65|2234.35|2239.65|2232.35|18
1733894900000|2024-12-11 05:28:20|2240.65|2233.35|2242.4|2235.1|2243.65|2236.35|2240.45|2233.15|19
1733894910000|2024-12-11 05:28:30|2243.85|2236.55|2243.65|2236.35|2245.15|2237.85|2243.15|2235.85|14
1733894920000|2024-12-11 05:28:40|2245.15|2237.85|2242.65|2235.35|2245.15|2237.85|2242.65|2235.35|15
1733894930000|2024-12-11 05:28:50|2243.65|2236.35|2241.15|2233.85|2243.65|2236.35|2241.15|2233.85|8
1733894940000|2024-12-11 05:29:00|2242.65|2235.35|2244.15|2236.85|2244.65|2237.35|2242.43|2235.13|26
1733894950000|2024-12-11 05:29:10|2243.65|2236.35|2243.65|2236.35|2244.15|2236.85|2242.5|2235.2|26
1733894960000|2024-12-11 05:29:20|2242.65|2235.35|2243.15|2235.85|2244.65|2237.35|2242.45|2235.15|8
1733894970000|2024-12-11 05:29:30|2244.65|2237.35|2243.15|2235.85|2244.95|2237.65|2243.15|2235.85|17
1733894990000|2024-12-11 05:29:50|2242.65|2235.35|2242.15|2234.85|2242.65|2235.35|2242.15|2234.85|2
1733895000000|2024-12-11 05:30:00|2242.65|2235.35|2242.65|2235.35|2242.65|2235.35|2241.45|2234.15|14
1733895010000|2024-12-11 05:30:10|2242.58|2235.28|2240.65|2233.35|2242.58|2235.28|2240.15|2232.85|25
1733895020000|2024-12-11 05:30:20|2241.15|2233.85|2239.55|2232.25|2241.15|2233.85|2239.5|2232.2|13
1733895030000|2024-12-11 05:30:30|2239.75|2232.45|2241.65|2234.35|2242.22|2234.92|2239.5|2232.2|20
1733895040000|2024-12-11 05:30:40|2241.15|2233.85|2240.65|2233.35|2241.65|2234.35|2239.5|2232.2|11
1733895050000|2024-12-11 05:30:50|2240.15|2232.85|2238.8|2231.5|2241.15|2233.85|2238.7|2231.4|16
1733895060000|2024-12-11 05:31:00|2238.76|2231.46|2236.4|2229.1|2240.2|2232.9|2236.4|2229.1|23
1733895070000|2024-12-11 05:31:10|2237.53|2230.23|2237.15|2229.85|2238.65|2231.35|2236.35|2229.05|24
1733895080000|2024-12-11 05:31:20|2238.15|2230.85|2236.35|2229.05|2238.15|2230.85|2236.35|2229.05|12
1733895090000|2024-12-11 05:31:30|2236.9|2229.6|2237.35|2230.05|2238.65|2231.35|2236.9|2229.6|4
1733895100000|2024-12-11 05:31:40|2237.97|2230.67|2236.65|2229.35|2237.97|2230.67|2236.65|2229.35|3
1733895110000|2024-12-11 05:31:50|2236.15|2228.85|2236.15|2228.85|2237.65|2230.35|2235.45|2228.15|10
1733895120000|2024-12-11 05:32:00|2237.15|2229.85|2235.65|2228.35|2237.65|2230.35|2234.65|2227.35|13
1733895130000|2024-12-11 05:32:10|2235.5|2228.2|2233.35|2226.05|2235.5|2228.2|2232.8|2225.5|12
1733895140000|2024-12-11 05:32:20|2233.65|2226.35|2233.45|2226.15|2234.65|2227.35|2232.75|2225.45|24
1733895150000|2024-12-11 05:32:30|2234.58|2227.28|2233.15|2225.85|2234.65|2227.35|2233.15|2225.85|13
1733895160000|2024-12-11 05:32:40|2234.65|2227.35|2233.45|2226.15|2234.8|2227.5|2233.35|2226.05|14
1733895180000|2024-12-11 05:33:00|2233.55|2226.25|2233.05|2225.75|2234.15|2226.85|2233.05|2225.75|9
1733895190000|2024-12-11 05:33:10|2232.35|2225.05|2235.38|2228.08|2235.55|2228.25|2232.35|2225.05|15
1733895200000|2024-12-11 05:33:20|2235.88|2228.58|2234.35|2227.05|2235.88|2228.58|2234.35|2227.05|4
1733895210000|2024-12-11 05:33:30|2234.15|2226.85|2235.4|2228.1|2235.65|2228.35|2233.6|2226.3|16
1733895220000|2024-12-11 05:33:40|2236.15|2228.85|2235.45|2228.15|2237.07|2229.77|2235.45|2228.15|18
1733895230000|2024-12-11 05:33:50|2235.4|2228.1|2235.4|2228.1|2235.9|2228.6|2235.4|2228.1|3
1733895240000|2024-12-11 05:34:00|2235.15|2227.85|2234.45|2227.15|2235.15|2227.85|2234.45|2227.15|3
1733895250000|2024-12-11 05:34:10|2234.15|2226.85|2234.4|2227.1|2234.4|2227.1|2233.15|2225.85|7
1733895260000|2024-12-11 05:34:20|2233.97|2226.67|2234.4|2227.1|2235.1|2227.8|2233.15|2225.85|10
1733895270000|2024-12-11 05:34:30|2234.6|2227.3|2234.7|2227.4|2236.21|2228.91|2234.4|2227.1|22
1733895280000|2024-12-11 05:34:40|2234.6|2227.3|2235.4|2228.1|2236.56|2229.26|2234.6|2227.3|22
1733895290000|2024-12-11 05:34:50|2236.15|2228.85|2235.15|2227.85|2236.15|2228.85|2234.65|2227.35|5
1733895300000|2024-12-11 05:35:00|2234.65|2227.35|2235.35|2228.05|2236.56|2229.26|2234.5|2227.2|14
1733895310000|2024-12-11 05:35:10|2236.35|2229.05|2236.07|2228.77|2236.35|2229.05|2234.6|2227.3|17
1733895320000|2024-12-11 05:35:20|2236.15|2228.85|2235.65|2228.35|2236.65|2229.35|2235.65|2228.35|10
1733895330000|2024-12-11 05:35:30|2236.45|2229.15|2235.65|2228.35|2236.65|2229.35|2235.15|2227.85|22
1733895340000|2024-12-11 05:35:40|2236.15|2228.85|2236.65|2229.35|2237.65|2230.35|2235.55|2228.25|19
1733895350000|2024-12-11 05:35:50|2237.65|2230.35|2236.65|2229.35|2237.65|2230.35|2236.65|2229.35|7
1733895360000|2024-12-11 05:36:00|2237.15|2229.85|2237.15|2229.85|2237.65|2230.35|2235.65|2228.35|16
1733895370000|2024-12-11 05:36:10|2236.65|2229.35|2236.65|2229.35|2237.65|2230.35|2236.65|2229.35|6
1733895380000|2024-12-11 05:36:20|2237.65|2230.35|2235.65|2228.35|2237.65|2230.35|2235.65|2228.35|10
1733895390000|2024-12-11 05:36:30|2235.15|2227.85|2234.65|2227.35|2235.65|2228.35|2234.4|2227.1|8
1733895400000|2024-12-11 05:36:40|2234.45|2227.15|2235.55|2228.25|2236.65|2229.35|2234.45|2227.15|11
1733895410000|2024-12-11 05:36:50|2234.75|2227.45|2237|2229.7|2237.34|2230.04|2234.75|2227.45|26
1733895420000|2024-12-11 05:37:00|2236.3|2229|2235.4|2228.1|2237.15|2229.85|2235.4|2228.1|9
1733895430000|2024-12-11 05:37:10|2235.5|2228.2|2233.7|2226.4|2236.15|2228.85|2233.7|2226.4|16
1733895440000|2024-12-11 05:37:20|2233.6|2226.3|2232.65|2225.35|2234.75|2227.45|2230.35|2223.05|29
1733895450000|2024-12-11 05:37:30|2231.65|2224.35|2232.65|2225.35|2232.65|2225.35|2231.5|2224.2|25
1733895460000|2024-12-11 05:37:40|2231.65|2224.35|2233.65|2226.35|2234.65|2227.35|2231.55|2224.25|25
1733895470000|2024-12-11 05:37:50|2233.15|2225.85|2232.4|2225.1|2234.15|2226.85|2232.4|2225.1|12
1733895480000|2024-12-11 05:38:00|2232.15|2224.85|2233.65|2226.35|2233.65|2226.35|2232.15|2224.85|2
1733895490000|2024-12-11 05:38:10|2232.65|2225.35|2230.6|2223.3|2233.65|2226.35|2230.6|2223.3|8
1733895500000|2024-12-11 05:38:20|2230.35|2223.05|2230.4|2223.1|2231.55|2224.25|2230.35|2223.05|4
1733895510000|2024-12-11 05:38:30|2230.35|2223.05|2231.25|2223.95|2231.25|2223.95|2230.3|2223|4
1733895520000|2024-12-11 05:38:40|2229.65|2222.35|2230.65|2223.35|2231.65|2224.35|2229.3|2222|13
1733895530000|2024-12-11 05:38:50|2230.8|2223.5|2231.35|2224.05|2232.13|2224.83|2230.8|2223.5|4
1733895540000|2024-12-11 05:39:00|2231.15|2223.85|2230.45|2223.15|2231.65|2224.35|2230.45|2223.15|9
1733895550000|2024-12-11 05:39:10|2230.35|2223.05|2230.65|2223.35|2231.65|2224.35|2230.15|2222.85|7
1733895560000|2024-12-11 05:39:20|2230.35|2223.05|2230.4|2223.1|2230.45|2223.15|2230.35|2223.05|5
1733895570000|2024-12-11 05:39:30|2230.7|2223.4|2230.4|2223.1|2230.7|2223.4|2230.4|2223.1|6
1733895580000|2024-12-11 05:39:40|2231.15|2223.85|2230.65|2223.35|2231.65|2224.35|2230.65|2223.35|5
1733895590000|2024-12-11 05:39:50|2230.96|2223.66|2230.5|2223.2|2231.65|2224.35|2230.5|2223.2|11
1733895600000|2024-12-11 05:40:00|2231.15|2223.85|2230.65|2223.35|2231.65|2224.35|2229.7|2222.4|14
1733895610000|2024-12-11 05:40:10|2229.4|2222.1|2230.85|2223.55|2230.85|2223.55|2229.4|2222.1|9
1733895620000|2024-12-11 05:40:20|2231.17|2223.87|2234.43|2227.13|2234.43|2227.13|2230.4|2223.1|16
1733895630000|2024-12-11 05:40:30|2233.6|2226.3|2234.65|2227.35|2236.15|2228.85|2233.55|2226.25|17
1733895640000|2024-12-11 05:40:40|2234.6|2227.3|2237.13|2229.83|2237.13|2229.83|2234.55|2227.25|19
1733895650000|2024-12-11 05:40:50|2237.38|2230.08|2237.65|2230.35|2238.65|2231.35|2236.45|2229.15|10
1733895660000|2024-12-11 05:41:00|2237.15|2229.85|2238.65|2231.35|2239.65|2232.35|2237.15|2229.85|13
1733895670000|2024-12-11 05:41:10|2237.65|2230.35|2238.65|2231.35|2239.65|2232.35|2237.65|2230.35|12
1733895680000|2024-12-11 05:41:20|2239.65|2232.35|2240.65|2233.35|2242.15|2234.85|2238.65|2231.35|13
1733895690000|2024-12-11 05:41:30|2241.45|2234.15|2239.65|2232.35|2241.65|2234.35|2239.65|2232.35|11
1733895700000|2024-12-11 05:41:40|2239.15|2231.85|2239.15|2231.85|2239.15|2231.85|2239.15|2231.85|1
1733895710000|2024-12-11 05:41:50|2239.65|2232.35|2239.4|2232.1|2239.65|2232.35|2238.4|2231.1|7
1733895720000|2024-12-11 05:42:00|2239.45|2232.15|2241.65|2234.35|2242.65|2235.35|2239.45|2232.15|13
1733895730000|2024-12-11 05:42:10|2241.45|2234.15|2242.15|2234.85|2242.65|2235.35|2241.45|2234.15|3
1733895740000|2024-12-11 05:42:20|2242.22|2234.92|2240.5|2233.2|2242.22|2234.92|2240.4|2233.1|12
1733895750000|2024-12-11 05:42:30|2240.9|2233.6|2240.65|2233.35|2241.65|2234.35|2240.55|2233.25|18
1733895760000|2024-12-11 05:42:40|2241.65|2234.35|2239.95|2232.65|2241.65|2234.35|2239.65|2232.35|14
1733895770000|2024-12-11 05:42:50|2239.85|2232.55|2243.35|2236.05|2243.35|2236.05|2239.7|2232.4|19
1733895780000|2024-12-11 05:43:00|2242.35|2235.05|2240.65|2233.35|2243.65|2236.35|2240.65|2233.35|12
1733895790000|2024-12-11 05:43:10|2240.15|2232.85|2240.15|2232.85|2240.15|2232.85|2240.15|2232.85|1
1733895810000|2024-12-11 05:43:30|2240.35|2233.05|2242.35|2235.05|2242.65|2235.35|2240.35|2233.05|12
1733895820000|2024-12-11 05:43:40|2241.35|2234.05|2241.15|2233.85|2241.85|2234.55|2241.15|2233.85|4
1733895830000|2024-12-11 05:43:50|2242.15|2234.85|2242.4|2235.1|2243.08|2235.78|2241.65|2234.35|11
1733895840000|2024-12-11 05:44:00|2242.8|2235.5|2245.35|2238.05|2246.65|2239.35|2242.8|2235.5|13
1733895850000|2024-12-11 05:44:10|2246.83|2239.53|2245.5|2238.2|2247.65|2240.35|2245.5|2238.2|17
1733895860000|2024-12-11 05:44:20|2246.65|2239.35|2246.15|2238.85|2247.15|2239.85|2245.65|2238.35|22
1733895870000|2024-12-11 05:44:30|2244.8|2237.5|2248.35|2241.05|2249.59|2242.29|2244.6|2237.3|27
1733895880000|2024-12-11 05:44:40|2248.4|2241.1|2247.45|2240.15|2250.65|2243.35|2247.45|2240.15|18
1733895890000|2024-12-11 05:44:50|2248.45|2241.15|2246.35|2239.05|2248.45|2241.15|2246.15|2238.85|14
1733895900000|2024-12-11 05:45:00|2247.54|2240.24|2247.15|2239.85|2248.65|2241.35|2246.35|2239.05|20
1733895910000|2024-12-11 05:45:10|2246.65|2239.35|2246.67|2239.37|2248.65|2241.35|2246.4|2239.1|27
1733895920000|2024-12-11 05:45:20|2246.65|2239.35|2248.65|2241.35|2248.65|2241.35|2246.5|2239.2|27
1733895930000|2024-12-11 05:45:30|2248.15|2240.85|2248.11|2240.81|2248.65|2241.35|2246.35|2239.05|18
1733895940000|2024-12-11 05:45:40|2248.1|2240.8|2246.15|2238.85|2248.15|2240.85|2246.15|2238.85|29
1733895950000|2024-12-11 05:45:50|2246.4|2239.1|2246.65|2239.35|2246.8|2239.5|2246.4|2239.1|20
1733895960000|2024-12-11 05:46:00|2246.15|2238.85|2243.74|2236.44|2247.15|2239.85|2243.74|2236.44|23
1733895970000|2024-12-11 05:46:10|2243.69|2236.39|2244.83|2237.53|2245.05|2237.75|2243.6|2236.3|9
1733895980000|2024-12-11 05:46:20|2244.85|2237.55|2246.15|2238.85|2247.09|2239.79|2244.4|2237.1|29
1733895990000|2024-12-11 05:46:30|2246.65|2239.35|2244.5|2237.2|2247.15|2239.85|2243.7|2236.4|20
1733896000000|2024-12-11 05:46:40|2244.4|2237.1|2244.65|2237.35|2245.3|2238|2243.85|2236.55|15
1733896010000|2024-12-11 05:46:50|2244.57|2237.27|2244.45|2237.15|2245.65|2238.35|2243.55|2236.25|32
1733896020000|2024-12-11 05:47:00|2244.35|2237.05|2245.35|2238.05|2246.65|2239.35|2244.35|2237.05|16
1733896030000|2024-12-11 05:47:10|2245.15|2237.85|2242.6|2235.3|2245.65|2238.35|2242.6|2235.3|10
1733896040000|2024-12-11 05:47:20|2242.8|2235.5|2243.41|2236.11|2244.05|2236.75|2242.45|2235.15|20
1733896050000|2024-12-11 05:47:30|2243.56|2236.26|2241.8|2234.5|2243.65|2236.35|2241.65|2234.35|17
1733896060000|2024-12-11 05:47:40|2242.1|2234.8|2244.4|2237.1|2245.45|2238.15|2242.1|2234.8|13
1733896070000|2024-12-11 05:47:50|2244.35|2237.05|2246.65|2239.35|2246.65|2239.35|2244.35|2237.05|11
1733896080000|2024-12-11 05:48:00|2246.45|2239.15|2244.65|2237.35|2246.65|2239.35|2244.45|2237.15|8
1733896090000|2024-12-11 05:48:10|2244.7|2237.4|2244.45|2237.15|2245.35|2238.05|2244.35|2237.05|7
1733896100000|2024-12-11 05:48:20|2244.55|2237.25|2245.15|2237.85|2246.65|2239.35|2244.35|2237.05|11
1733896110000|2024-12-11 05:48:30|2245.65|2238.35|2243.65|2236.35|2245.65|2238.35|2243.1|2235.8|22
1733896120000|2024-12-11 05:48:40|2243.5|2236.2|2242.15|2234.85|2244.15|2236.85|2241.4|2234.1|21
1733896130000|2024-12-11 05:48:50|2241.65|2234.35|2241.65|2234.35|2242.56|2235.26|2240.5|2233.2|16
1733896140000|2024-12-11 05:49:00|2240.75|2233.45|2241.35|2234.05|2242.4|2235.1|2240.75|2233.45|12
1733896150000|2024-12-11 05:49:10|2240.5|2233.2|2240.15|2232.85|2241.65|2234.35|2239.6|2232.3|14
1733896160000|2024-12-11 05:49:20|2240.4|2233.1|2242.15|2234.85|2242.15|2234.85|2240.35|2233.05|9
1733896170000|2024-12-11 05:49:30|2241.65|2234.35|2241.65|2234.35|2242.15|2234.85|2241.5|2234.2|9
1733896180000|2024-12-11 05:49:40|2241.15|2233.85|2242.15|2234.85|2243.65|2236.35|2241.15|2233.85|10
1733896190000|2024-12-11 05:49:50|2241.65|2234.35|2241.32|2234.02|2242.65|2235.35|2241.32|2234.02|9
1733896200000|2024-12-11 05:50:00|2241.35|2234.05|2241.35|2234.05|2241.4|2234.1|2241.35|2234.05|5
1733896210000|2024-12-11 05:50:10|2242.35|2235.05|2239.65|2232.35|2242.35|2235.05|2239.65|2232.35|15
1733896220000|2024-12-11 05:50:20|2239.15|2231.85|2240.15|2232.85|2241.15|2233.85|2239.15|2231.85|11
1733896230000|2024-12-11 05:50:30|2240.35|2233.05|2239.4|2232.1|2241.65|2234.35|2239.4|2232.1|11
1733896240000|2024-12-11 05:50:40|2240.65|2233.35|2239.4|2232.1|2240.65|2233.35|2239.4|2232.1|6
1733896250000|2024-12-11 05:50:50|2239.15|2231.85|2239.35|2232.05|2241.15|2233.85|2239.15|2231.85|6
1733896260000|2024-12-11 05:51:00|2239.45|2232.15|2239.45|2232.15|2240.15|2232.85|2239.35|2232.05|16
1733896270000|2024-12-11 05:51:10|2239.35|2232.05|2240.15|2232.85|2241.3|2234|2238.35|2231.05|22
1733896280000|2024-12-11 05:51:20|2240.4|2233.1|2240.35|2233.05|2241.66|2234.36|2240.35|2233.05|11
1733896290000|2024-12-11 05:51:30|2241.35|2234.05|2240.35|2233.05|2241.35|2234.05|2240.15|2232.85|13
1733896300000|2024-12-11 05:51:40|2241.35|2234.05|2242.15|2234.85|2242.65|2235.35|2241.21|2233.91|13
1733896310000|2024-12-11 05:51:50|2242.65|2235.35|2243.47|2236.17|2243.47|2236.17|2242.15|2234.85|5
1733896320000|2024-12-11 05:52:00|2243.42|2236.12|2242.65|2235.35|2244.91|2237.61|2242.55|2235.25|21
1733896330000|2024-12-11 05:52:10|2242.85|2235.55|2243.05|2235.75|2243.15|2235.85|2242.35|2235.05|10
1733896340000|2024-12-11 05:52:20|2243.15|2235.85|2243.4|2236.1|2244.52|2237.22|2242.35|2235.05|19
1733896350000|2024-12-11 05:52:30|2243.5|2236.2|2242.55|2235.25|2244.65|2237.35|2242.55|2235.25|17
1733896360000|2024-12-11 05:52:40|2242.45|2235.15|2242.65|2235.35|2243.15|2235.85|2242.15|2234.85|19
1733896370000|2024-12-11 05:52:50|2242.15|2234.85|2241.65|2234.35|2242.65|2235.35|2241.65|2234.35|6
1733896380000|2024-12-11 05:53:00|2241.15|2233.85|2241.7|2234.4|2242.4|2235.1|2241.15|2233.85|11
1733896390000|2024-12-11 05:53:10|2241.5|2234.2|2241.45|2234.15|2242.45|2235.15|2241.45|2234.15|4
1733896400000|2024-12-11 05:53:20|2241.15|2233.85|2241.15|2233.85|2242.65|2235.35|2240.45|2233.15|10
1733896420000|2024-12-11 05:53:40|2240.65|2233.35|2240.65|2233.35|2241.25|2233.95|2240.65|2233.35|6
1733896430000|2024-12-11 05:53:50|2241.23|2233.93|2240.15|2232.85|2241.52|2234.22|2240.15|2232.85|6
1733896440000|2024-12-11 05:54:00|2239.9|2232.6|2240.35|2233.05|2241.65|2234.35|2239.4|2232.1|12
1733896450000|2024-12-11 05:54:10|2241.54|2234.24|2240.65|2233.35|2242.18|2234.88|2240.35|2233.05|13
1733896460000|2024-12-11 05:54:20|2241.65|2234.35|2240.65|2233.35|2241.68|2234.38|2240.4|2233.1|12
1733896470000|2024-12-11 05:54:30|2240.6|2233.3|2241.65|2234.35|2242.15|2234.85|2240.5|2233.2|18
1733896480000|2024-12-11 05:54:40|2241.4|2234.1|2241.13|2233.83|2241.57|2234.27|2240.55|2233.25|18
1733896490000|2024-12-11 05:54:50|2241.44|2234.14|2240.4|2233.1|2241.65|2234.35|2240.4|2233.1|18
1733896500000|2024-12-11 05:55:00|2240.35|2233.05|2240.4|2233.1|2240.45|2233.15|2240.35|2233.05|5
1733896510000|2024-12-11 05:55:10|2240.75|2233.45|2241.65|2234.35|2242.65|2235.35|2240.75|2233.45|17
1733896520000|2024-12-11 05:55:20|2241.25|2233.95|2241.4|2234.1|2241.4|2234.1|2241.25|2233.95|5
1733896530000|2024-12-11 05:55:30|2241.35|2234.05|2243.15|2235.85|2243.65|2236.35|2241.35|2234.05|12
1733896540000|2024-12-11 05:55:40|2244.15|2236.85|2243.4|2236.1|2244.65|2237.35|2243.15|2235.85|12
1733896550000|2024-12-11 05:55:50|2242.75|2235.45|2243.35|2236.05|2244.65|2237.35|2242.75|2235.45|11
1733896560000|2024-12-11 05:56:00|2244.54|2237.24|2243.65|2236.35|2244.65|2237.35|2243.15|2235.85|16
1733896570000|2024-12-11 05:56:10|2244.65|2237.35|2243.65|2236.35|2244.65|2237.35|2243.35|2236.05|19
1733896580000|2024-12-11 05:56:20|2244.65|2237.35|2243.65|2236.35|2244.65|2237.35|2243.65|2236.35|11
1733896590000|2024-12-11 05:56:30|2244.65|2237.35|2244.65|2237.35|2245.65|2238.35|2243.6|2236.3|15
1733896600000|2024-12-11 05:56:40|2244.15|2236.85|2243.6|2236.3|2244.15|2236.85|2243.3|2236|11
1733896610000|2024-12-11 05:56:50|2243.65|2236.35|2244.4|2237.1|2244.4|2237.1|2243.5|2236.2|6
1733896620000|2024-12-11 05:57:00|2245.4|2238.1|2244.25|2236.95|2246.15|2238.85|2243.25|2235.95|21
1733896630000|2024-12-11 05:57:10|2243.58|2236.28|2242.65|2235.35|2243.65|2236.35|2242.35|2235.05|18
1733896640000|2024-12-11 05:57:20|2242.4|2235.1|2242.5|2235.2|2242.5|2235.2|2242.35|2235.05|7
1733896650000|2024-12-11 05:57:30|2242.45|2235.15|2242.35|2235.05|2243.54|2236.24|2242.01|2234.71|9
1733896660000|2024-12-11 05:57:40|2242.15|2234.85|2242.05|2234.75|2242.15|2234.85|2241.9|2234.6|4
1733896670000|2024-12-11 05:57:50|2243.05|2235.75|2241.65|2234.35|2243.15|2235.85|2241.65|2234.35|4
1733896680000|2024-12-11 05:58:00|2242.65|2235.35|2241.65|2234.35|2242.65|2235.35|2241.15|2233.85|8
1733896690000|2024-12-11 05:58:10|2241.15|2233.85|2240.65|2233.35|2241.65|2234.35|2240.5|2233.2|11
1733896700000|2024-12-11 05:58:20|2241.65|2234.35|2241.15|2233.85|2241.65|2234.35|2240.35|2233.05|6
1733896710000|2024-12-11 05:58:30|2241.35|2234.05|2241.35|2234.05|2241.35|2234.05|2241.35|2234.05|1
1733896720000|2024-12-11 05:58:40|2241.15|2233.85|2240.15|2232.85|2241.47|2234.17|2240.15|2232.85|6
1733896730000|2024-12-11 05:58:50|2240.25|2232.95|2239.15|2231.85|2241.65|2234.35|2239.15|2231.85|7
1733896740000|2024-12-11 05:59:00|2239.4|2232.1|2238.65|2231.35|2239.4|2232.1|2238.65|2231.35|2
1733896750000|2024-12-11 05:59:10|2239.65|2232.35|2238.35|2231.05|2239.65|2232.35|2238.35|2231.05|3
1733896760000|2024-12-11 05:59:20|2239.35|2232.05|2239.65|2232.35|2240.65|2233.35|2238.35|2231.05|9
1733896770000|2024-12-11 05:59:30|2239.15|2231.85|2239.65|2232.35|2239.65|2232.35|2239.15|2231.85|2
1733896780000|2024-12-11 05:59:40|2238.65|2231.35|2238.65|2231.35|2239.65|2232.35|2238.65|2231.35|3
1733896790000|2024-12-11 05:59:50|2239.15|2231.85|2240.65|2233.35|2240.65|2233.35|2238.65|2231.35|5
1733896800000|2024-12-11 06:00:00|2240.15|2232.85|2240.15|2232.85|2240.15|2232.85|2240.15|2232.85|1
1733896810000|2024-12-11 06:00:10|2239.65|2232.35|2238.65|2231.35|2239.65|2232.35|2237.15|2229.85|7
1733896820000|2024-12-11 06:00:20|2238.15|2230.85|2238.15|2230.85|2238.15|2230.85|2238.15|2230.85|1
1733896830000|2024-12-11 06:00:30|2237.5|2230.2|2237.65|2230.35|2237.65|2230.35|2237.5|2230.2|3
1733896840000|2024-12-11 06:00:40|2237.15|2229.85|2235.65|2228.35|2237.15|2229.85|2234.95|2227.65|6
1733896850000|2024-12-11 06:00:50|2236.15|2228.85|2236.65|2229.35|2236.65|2229.35|2236.15|2228.85|2
1733896860000|2024-12-11 06:01:00|2236.15|2228.85|2236.15|2228.85|2236.15|2228.85|2235.65|2228.35|3
1733896870000|2024-12-11 06:01:10|2236.65|2229.35|2236.65|2229.35|2236.65|2229.35|2236.65|2229.35|1
1733896880000|2024-12-11 06:01:20|2237.65|2230.35|2238.65|2231.35|2238.65|2231.35|2237.65|2230.35|3
1733896890000|2024-12-11 06:01:30|2238.15|2230.85|2236.9|2229.6|2238.15|2230.85|2236.9|2229.6|3
1733896900000|2024-12-11 06:01:40|2236.85|2229.55|2235.65|2228.35|2236.85|2229.55|2235.65|2228.35|6
1733896910000|2024-12-11 06:01:50|2234.15|2226.85|2232.9|2225.6|2234.15|2226.85|2232.9|2225.6|5
1733896920000|2024-12-11 06:02:00|2232.4|2225.1|2232.15|2224.85|2232.4|2225.1|2231.35|2224.05|8
1733896930000|2024-12-11 06:02:10|2231.65|2224.35|2232.65|2225.35|2232.65|2225.35|2231.65|2224.35|2
1733896940000|2024-12-11 06:02:20|2232.15|2224.85|2232.15|2224.85|2232.15|2224.85|2232.15|2224.85|1
1733896950000|2024-12-11 06:02:30|2233.15|2225.85|2233.65|2226.35|2234.15|2226.85|2233.15|2225.85|4
1733896960000|2024-12-11 06:02:40|2234.15|2226.85|2234.65|2227.35|2234.65|2227.35|2234.15|2226.85|2
1733896970000|2024-12-11 06:02:50|2234.45|2227.15|2233.5|2226.2|2234.5|2227.2|2233.5|2226.2|4
1733896980000|2024-12-11 06:03:00|2233|2225.7|2232.65|2225.35|2233|2225.7|2232.15|2224.85|3
1733896990000|2024-12-11 06:03:10|2232.15|2224.85|2231.65|2224.35|2232.15|2224.85|2231.65|2224.35|2
1733897000000|2024-12-11 06:03:20|2232.15|2224.85|2233.65|2226.35|2233.65|2226.35|2232.15|2224.85|4
1733897010000|2024-12-11 06:03:30|2234.15|2226.85|2233.65|2226.35|2234.15|2226.85|2233.65|2226.35|2
1733897020000|2024-12-11 06:03:40|2234.15|2226.85|2233.65|2226.35|2234.15|2226.85|2233.65|2226.35|4
1733897040000|2024-12-11 06:04:00|2234.65|2227.35|2234.65|2227.35|2234.65|2227.35|2234.65|2227.35|1
1733897050000|2024-12-11 06:04:10|2235.15|2227.85|2235.55|2228.25|2235.65|2228.35|2234.65|2227.35|5
1733897060000|2024-12-11 06:04:20|2235.65|2228.35|2235.65|2228.35|2235.65|2228.35|2235.65|2228.35|1
1733897070000|2024-12-11 06:04:30|2235.15|2227.85|2235.15|2227.85|2235.15|2227.85|2235.15|2227.85|1
1733897080000|2024-12-11 06:04:40|2235.65|2228.35|2235.65|2228.35|2235.65|2228.35|2235.65|2228.35|1
1733897090000|2024-12-11 06:04:50|2236.65|2229.35|2239.65|2232.35|2239.65|2232.35|2236.65|2229.35|6
1733897100000|2024-12-11 06:05:00|2239.15|2231.85|2237.15|2229.85|2239.15|2231.85|2237.15|2229.85|3
1733897120000|2024-12-11 06:05:20|2237.65|2230.35|2238.65|2231.35|2238.65|2231.35|2237.55|2230.25|3
1733897130000|2024-12-11 06:05:30|2238.15|2230.85|2238.15|2230.85|2238.65|2231.35|2238.15|2230.85|3
1733897140000|2024-12-11 06:05:40|2237.65|2230.35|2237.65|2230.35|2237.65|2230.35|2237.65|2230.35|1
1733897170000|2024-12-11 06:06:10|2238.15|2230.85|2237.65|2230.35|2238.15|2230.85|2237.65|2230.35|2
1733897190000|2024-12-11 06:06:30|2238.15|2230.85|2239.65|2232.35|2239.65|2232.35|2238.15|2230.85|4
1733897200000|2024-12-11 06:06:40|2240.65|2233.35|2241.65|2234.35|2241.65|2234.35|2240.65|2233.35|3
1733897210000|2024-12-11 06:06:50|2242.15|2234.85|2241.65|2234.35|2242.65|2235.35|2241.65|2234.35|3
1733897220000|2024-12-11 06:07:00|2242.15|2234.85|2242.65|2235.35|2242.65|2235.35|2242.15|2234.85|2
1733897230000|2024-12-11 06:07:10|2242.15|2234.85|2242.15|2234.85|2242.65|2235.35|2241.65|2234.35|5
1733897240000|2024-12-11 06:07:20|2241.5|2234.2|2241.65|2234.35|2241.65|2234.35|2241.15|2233.85|5
1733897250000|2024-12-11 06:07:30|2240.65|2233.35|2240.65|2233.35|2240.65|2233.35|2240.15|2232.85|3
1733897260000|2024-12-11 06:07:40|2241.15|2233.85|2242.65|2235.35|2242.65|2235.35|2241.15|2233.85|6
1733897270000|2024-12-11 06:07:50|2242.15|2234.85|2242.15|2234.85|2242.65|2235.35|2242.15|2234.85|3
1733897280000|2024-12-11 06:08:00|2242.65|2235.35|2244.15|2236.85|2244.15|2236.85|2242.65|2235.35|3
1733897290000|2024-12-11 06:08:10|2243.15|2235.85|2243.15|2235.85|2243.15|2235.85|2243.15|2235.85|1
1733897310000|2024-12-11 06:08:30|2242.65|2235.35|2242.65|2235.35|2242.65|2235.35|2242.65|2235.35|1
1733897320000|2024-12-11 06:08:40|2243.65|2236.35|2243.15|2235.85|2243.66|2236.36|2242.6|2235.3|11
1733897330000|2024-12-11 06:08:50|2243.65|2236.35|2242.15|2234.85|2243.65|2236.35|2242.15|2234.85|11
1733897340000|2024-12-11 06:09:00|2243.65|2236.35|2242.35|2235.05|2243.65|2236.35|2242.35|2235.05|5
1733897350000|2024-12-11 06:09:10|2242.65|2235.35|2243.47|2236.17|2244.15|2236.85|2242.35|2235.05|18
1733897360000|2024-12-11 06:09:20|2243.65|2236.35|2243.4|2236.1|2244.15|2236.85|2243.15|2235.85|16
1733897370000|2024-12-11 06:09:30|2244.15|2236.85|2243.4|2236.1|2244.15|2236.85|2243.4|2236.1|3
1733897380000|2024-12-11 06:09:40|2243.65|2236.35|2245.15|2237.85|2245.65|2238.35|2243.65|2236.35|18
1733897390000|2024-12-11 06:09:50|2245.65|2238.35|2246.4|2239.1|2246.65|2239.35|2244.35|2237.05|14
1733897400000|2024-12-11 06:10:00|2246.65|2239.35|2246.65|2239.35|2246.65|2239.35|2245.65|2238.35|14
1733897410000|2024-12-11 06:10:10|2245.65|2238.35|2246.65|2239.35|2247.65|2240.35|2245.35|2238.05|7
1733897420000|2024-12-11 06:10:20|2246.85|2239.55|2249.55|2242.25|2249.65|2242.35|2246.8|2239.5|17
1733897430000|2024-12-11 06:10:30|2249.5|2242.2|2249.65|2242.35|2250.65|2243.35|2248.55|2241.25|21
1733897440000|2024-12-11 06:10:40|2248.65|2241.35|2250.15|2242.85|2250.65|2243.35|2248.15|2240.85|10
1733897450000|2024-12-11 06:10:50|2249.65|2242.35|2249.65|2242.35|2249.65|2242.35|2249.15|2241.85|9
1733897460000|2024-12-11 06:11:00|2249.55|2242.25|2250.35|2243.05|2250.65|2243.35|2248.8|2241.5|25
1733897470000|2024-12-11 06:11:10|2251.65|2244.35|2249.1|2241.8|2251.65|2244.35|2248.35|2241.05|13
1733897480000|2024-12-11 06:11:20|2249.15|2241.85|2249.15|2241.85|2250.15|2242.85|2249.15|2241.85|13
1733897490000|2024-12-11 06:11:30|2250.65|2243.35|2249.15|2241.85|2250.65|2243.35|2249.15|2241.85|13
1733897500000|2024-12-11 06:11:40|2248.45|2241.15|2247.5|2240.2|2248.65|2241.35|2247.5|2240.2|8
1733897510000|2024-12-11 06:11:50|2247.55|2240.25|2247.68|2240.38|2248.05|2240.75|2246.9|2239.6|17
1733897520000|2024-12-11 06:12:00|2247.48|2240.18|2246.6|2239.3|2248.1|2240.8|2246.6|2239.3|17
1733897530000|2024-12-11 06:12:10|2248.05|2240.75|2247.17|2239.87|2248.05|2240.75|2245.55|2238.25|22
1733897540000|2024-12-11 06:12:20|2246.97|2239.67|2247.65|2240.35|2248.15|2240.85|2246.5|2239.2|13
1733897550000|2024-12-11 06:12:30|2247.15|2239.85|2247.98|2240.68|2248.09|2240.79|2246.35|2239.05|23
1733897560000|2024-12-11 06:12:40|2248.03|2240.73|2247.65|2240.35|2248.15|2240.85|2247.35|2240.05|15
1733897570000|2024-12-11 06:12:50|2248.65|2241.35|2246.4|2239.1|2248.65|2241.35|2246.4|2239.1|17
1733897580000|2024-12-11 06:13:00|2245.6|2238.3|2246.35|2239.05|2247.16|2239.86|2245.6|2238.3|14
1733897590000|2024-12-11 06:13:10|2246.45|2239.15|2245.35|2238.05|2246.65|2239.35|2245.35|2238.05|20
1733897600000|2024-12-11 06:13:20|2246.15|2238.85|2245.3|2238|2246.56|2239.26|2245.15|2237.85|14
1733897610000|2024-12-11 06:13:30|2245.75|2238.45|2245.6|2238.3|2246.33|2239.03|2245.55|2238.25|19
1733897620000|2024-12-11 06:13:40|2245.7|2238.4|2246.85|2239.55|2248.06|2240.76|2245.7|2238.4|27
1733897630000|2024-12-11 06:13:50|2247.44|2240.14|2247.52|2240.22|2247.52|2240.22|2245.65|2238.35|28
1733897640000|2024-12-11 06:14:00|2247.54|2240.24|2247.4|2240.1|2248.65|2241.35|2246.35|2239.05|20
1733897650000|2024-12-11 06:14:10|2247.45|2240.15|2249.45|2242.15|2250.65|2243.35|2247.4|2240.1|28
1733897660000|2024-12-11 06:14:20|2249.4|2242.1|2249.35|2242.05|2250.65|2243.35|2249.35|2242.05|14
1733897670000|2024-12-11 06:14:30|2250.15|2242.85|2249.65|2242.35|2250.65|2243.35|2249.35|2242.05|12
1733897680000|2024-12-11 06:14:40|2250.15|2242.85|2249.45|2242.15|2250.65|2243.35|2249.15|2241.85|21
1733897690000|2024-12-11 06:14:50|2249.35|2242.05|2249.65|2242.35|2250.15|2242.85|2249.15|2241.85|10
1733897700000|2024-12-11 06:15:00|2249.3|2242|2251.6|2244.3|2253.15|2245.85|2249.3|2242|29
1733897710000|2024-12-11 06:15:10|2250.4|2243.1|2249.65|2242.35|2251.3|2244|2249.15|2241.85|16
1733897720000|2024-12-11 06:15:20|2249.15|2241.85|2251.4|2244.1|2252.65|2245.35|2249.15|2241.85|25
1733897730000|2024-12-11 06:15:30|2251.35|2244.05|2252.65|2245.35|2252.72|2245.42|2251.35|2244.05|6
1733897740000|2024-12-11 06:15:40|2252.45|2245.15|2252.65|2245.35|2253.65|2246.35|2251.4|2244.1|25
1733897750000|2024-12-11 06:15:50|2252.35|2245.05|2251.55|2244.25|2254.15|2246.85|2251.55|2244.25|24
1733897760000|2024-12-11 06:16:00|2251.6|2244.3|2250.35|2243.05|2252.65|2245.35|2250.35|2243.05|25
1733897770000|2024-12-11 06:16:10|2250.15|2242.85|2249.4|2242.1|2250.61|2243.31|2249.4|2242.1|13
1733897780000|2024-12-11 06:16:20|2249.15|2241.85|2247.65|2240.35|2249.65|2242.35|2246.35|2239.05|24
1733897790000|2024-12-11 06:16:30|2246.65|2239.35|2247.56|2240.26|2247.56|2240.26|2246.35|2239.05|26
1733897800000|2024-12-11 06:16:40|2247.5|2240.2|2245.3|2238|2247.59|2240.29|2245.3|2238|27
1733897810000|2024-12-11 06:16:50|2245.65|2238.35|2244.65|2237.35|2245.65|2238.35|2244.15|2236.85|29
1733897820000|2024-12-11 06:17:00|2244.5|2237.2|2244.63|2237.33|2245.65|2238.35|2243.92|2236.62|22
1733897830000|2024-12-11 06:17:10|2244.6|2237.3|2243.45|2236.15|2244.65|2237.35|2243.15|2235.85|14
1733897840000|2024-12-11 06:17:20|2243.15|2235.85|2244.65|2237.35|2245.65|2238.35|2243.15|2235.85|9
1733897850000|2024-12-11 06:17:30|2244.15|2236.85|2243.15|2235.85|2245.15|2237.85|2243.15|2235.85|8
1733897860000|2024-12-11 06:17:40|2242.4|2235.1|2242.65|2235.35|2243.35|2236.05|2241.15|2233.85|16
1733897870000|2024-12-11 06:17:50|2242.15|2234.85|2241.1|2233.8|2243.07|2235.77|2239.9|2232.6|19
1733897880000|2024-12-11 06:18:00|2241.15|2233.85|2241.1|2233.8|2242.09|2234.79|2239.6|2232.3|22
1733897890000|2024-12-11 06:18:10|2242.65|2235.35|2243.15|2235.85|2243.15|2235.85|2241.15|2233.85|18
1733897900000|2024-12-11 06:18:20|2241.7|2234.4|2242.65|2235.35|2243.65|2236.35|2241.5|2234.2|14
1733897910000|2024-12-11 06:18:30|2242.15|2234.85|2241.75|2234.45|2242.65|2235.35|2241.25|2233.95|8
1733897920000|2024-12-11 06:18:40|2240.9|2233.6|2241.65|2234.35|2242.65|2235.35|2240.9|2233.6|10
1733897930000|2024-12-11 06:18:50|2242.65|2235.35|2239.75|2232.45|2242.65|2235.35|2239.7|2232.4|18
1733897940000|2024-12-11 06:19:00|2239.55|2232.25|2241.1|2233.8|2242.15|2234.85|2239.55|2232.25|18
1733897950000|2024-12-11 06:19:10|2240.74|2233.44|2240.43|2233.13|2241.1|2233.8|2240.33|2233.03|12
1733897960000|2024-12-11 06:19:20|2241.48|2234.18|2240.65|2233.35|2241.48|2234.18|2240.4|2233.1|14
1733897970000|2024-12-11 06:19:30|2241.65|2234.35|2241.65|2234.35|2242.65|2235.35|2240.45|2233.15|16
1733897980000|2024-12-11 06:19:40|2241.55|2234.25|2243.15|2235.85|2243.65|2236.35|2241.55|2234.25|8
1733897990000|2024-12-11 06:19:50|2242.65|2235.35|2241.15|2233.85|2242.65|2235.35|2241.15|2233.85|7
1733898000000|2024-12-11 06:20:00|2240.65|2233.35|2240.25|2232.95|2240.65|2233.35|2239.65|2232.35|3
1733898010000|2024-12-11 06:20:10|2239.45|2232.15|2238.94|2231.64|2239.45|2232.15|2237.4|2230.1|23
1733898020000|2024-12-11 06:20:20|2239.15|2231.85|2237.65|2230.35|2239.15|2231.85|2237.4|2230.1|10
1733898030000|2024-12-11 06:20:30|2238.15|2230.85|2237.35|2230.05|2238.65|2231.35|2237.35|2230.05|9
1733898040000|2024-12-11 06:20:40|2237.45|2230.15|2237.4|2230.1|2237.45|2230.15|2237.35|2230.05|10
1733898050000|2024-12-11 06:20:50|2238.4|2231.1|2236.35|2229.05|2238.4|2231.1|2236.35|2229.05|9
1733898060000|2024-12-11 06:21:00|2236.4|2229.1|2236.4|2229.1|2237.2|2229.9|2236.35|2229.05|11
1733898070000|2024-12-11 06:21:10|2237.15|2229.85|2234.3|2227|2237.15|2229.85|2234.3|2227|13
1733898080000|2024-12-11 06:21:20|2235.15|2227.85|2236.04|2228.74|2236.07|2228.77|2234.65|2227.35|22
1733898090000|2024-12-11 06:21:30|2235.54|2228.24|2237.65|2230.35|2237.65|2230.35|2235.54|2228.24|18
1733898100000|2024-12-11 06:21:40|2236.65|2229.35|2235.75|2228.45|2237.15|2229.85|2235.6|2228.3|21
1733898110000|2024-12-11 06:21:50|2235.8|2228.5|2234.65|2227.35|2236.21|2228.91|2234.65|2227.35|16
1733898120000|2024-12-11 06:22:00|2234.7|2227.4|2234.55|2227.25|2236.56|2229.26|2234.55|2227.25|17
1733898130000|2024-12-11 06:22:10|2234.75|2227.45|2234.7|2227.4|2236.65|2229.35|2234.65|2227.35|22
1733898140000|2024-12-11 06:22:20|2234.75|2227.45|2238.52|2231.22|2239.52|2232.22|2234.65|2227.35|17
1733898150000|2024-12-11 06:22:30|2238.3|2231|2238.75|2231.45|2240.65|2233.35|2238.3|2231|20
1733898160000|2024-12-11 06:22:40|2238.8|2231.5|2238.55|2231.25|2240.65|2233.35|2238.55|2231.25|24
1733898170000|2024-12-11 06:22:50|2238.6|2231.3|2239.25|2231.95|2241.43|2234.13|2238.55|2231.25|18
1733898180000|2024-12-11 06:23:00|2240.65|2233.35|2240|2232.7|2240.65|2233.35|2239.4|2232.1|12
1733898190000|2024-12-11 06:23:10|2240.43|2233.13|2239.25|2231.95|2241.65|2234.35|2238.35|2231.05|18
1733898200000|2024-12-11 06:23:20|2240.25|2232.95|2238.95|2231.65|2240.65|2233.35|2238.95|2231.65|9
1733898210000|2024-12-11 06:23:30|2240.07|2232.77|2236.15|2228.85|2240.07|2232.77|2236.15|2228.85|10
1733898220000|2024-12-11 06:23:40|2237.15|2229.85|2236.1|2228.8|2237.15|2229.85|2235.65|2228.35|6
1733898230000|2024-12-11 06:23:50|2236.15|2228.85|2236.15|2228.85|2236.8|2229.5|2235.8|2228.5|13
1733898240000|2024-12-11 06:24:00|2236.65|2229.35|2235.4|2228.1|2236.65|2229.35|2235.4|2228.1|6
1733898250000|2024-12-11 06:24:10|2236.4|2229.1|2234.35|2227.05|2236.4|2229.1|2234.35|2227.05|6
1733898260000|2024-12-11 06:24:20|2234.54|2227.24|2235.15|2227.85|2236.1|2228.8|2234.35|2227.05|7
1733898270000|2024-12-11 06:24:30|2234.65|2227.35|2235.65|2228.35|2235.65|2228.35|2234.4|2227.1|11
1733898280000|2024-12-11 06:24:40|2234.65|2227.35|2234.65|2227.35|2235.65|2228.35|2234.65|2227.35|5
1733898290000|2024-12-11 06:24:50|2235.15|2227.85|2235.15|2227.85|2235.15|2227.85|2234.65|2227.35|3
1733898300000|2024-12-11 06:25:00|2234.65|2227.35|2235.16|2227.86|2235.16|2227.86|2233.45|2226.15|6
1733898310000|2024-12-11 06:25:10|2234.4|2227.1|2234.5|2227.2|2235.65|2228.35|2234.4|2227.1|20
1733898320000|2024-12-11 06:25:20|2235.55|2228.25|2236.65|2229.35|2237.65|2230.35|2235.15|2227.85|15
1733898330000|2024-12-11 06:25:30|2236.15|2228.85|2236.45|2229.15|2237.15|2229.85|2235.45|2228.15|9
1733898340000|2024-12-11 06:25:40|2235.45|2228.15|2234.65|2227.35|2235.45|2228.15|2233.65|2226.35|8
1733898350000|2024-12-11 06:25:50|2233.65|2226.35|2233.15|2225.85|2234.15|2226.85|2232.35|2225.05|10
1733898360000|2024-12-11 06:26:00|2234.65|2227.35|2232.35|2225.05|2234.65|2227.35|2232.35|2225.05|9
1733898370000|2024-12-11 06:26:10|2233.05|2225.75|2231.65|2224.35|2233.15|2225.85|2230.15|2222.85|16
1733898380000|2024-12-11 06:26:20|2231.56|2224.26|2231.8|2224.5|2232.15|2224.85|2230.55|2223.25|11
1733898390000|2024-12-11 06:26:30|2231.3|2224|2230.45|2223.15|2232.15|2224.85|2230.45|2223.15|4
1733898400000|2024-12-11 06:26:40|2231.45|2224.15|2231.47|2224.17|2231.59|2224.29|2230.45|2223.15|13
1733898410000|2024-12-11 06:26:50|2231.15|2223.85|2231.15|2223.85|2231.65|2224.35|2230.5|2223.2|11
1733898420000|2024-12-11 06:27:00|2232.15|2224.85|2232.15|2224.85|2232.15|2224.85|2232.15|2224.85|1
1733898430000|2024-12-11 06:27:10|2232.65|2225.35|2232.15|2224.85|2233.15|2225.85|2231.65|2224.35|6
1733898440000|2024-12-11 06:27:20|2232.65|2225.35|2232.15|2224.85|2233.65|2226.35|2232.15|2224.85|9
1733898450000|2024-12-11 06:27:30|2233.15|2225.85|2232.4|2225.1|2233.65|2226.35|2232.15|2224.85|14
1733898460000|2024-12-11 06:27:40|2233.65|2226.35|2233.65|2226.35|2234.65|2227.35|2232.4|2225.1|14
1733898470000|2024-12-11 06:27:50|2234.65|2227.35|2233.35|2226.05|2234.65|2227.35|2233.35|2226.05|17
1733898480000|2024-12-11 06:28:00|2233.55|2226.25|2234.65|2227.35|2234.65|2227.35|2233.5|2226.2|6
1733898490000|2024-12-11 06:28:10|2234.4|2227.1|2235.13|2227.83|2235.65|2228.35|2233.3|2226|22
1733898500000|2024-12-11 06:28:20|2235.15|2227.85|2234.55|2227.25|2235.15|2227.85|2234.35|2227.05|5
1733898510000|2024-12-11 06:28:30|2234.45|2227.15|2234.65|2227.35|2234.65|2227.35|2234.15|2226.85|5
1733898520000|2024-12-11 06:28:40|2234.35|2227.05|2236.15|2228.85|2236.65|2229.35|2234.35|2227.05|10
1733898530000|2024-12-11 06:28:50|2236.65|2229.35|2238.65|2231.35|2238.65|2231.35|2235.35|2228.05|26
1733898540000|2024-12-11 06:29:00|2237.65|2230.35|2237.25|2229.95|2237.65|2230.35|2237.25|2229.95|6
1733898550000|2024-12-11 06:29:10|2237.3|2230|2236.65|2229.35|2237.3|2230|2236.65|2229.35|3
1733898560000|2024-12-11 06:29:20|2236.85|2229.55|2237.37|2230.07|2237.37|2230.07|2236.85|2229.55|4
1733898570000|2024-12-11 06:29:30|2237.15|2229.85|2237.15|2229.85|2237.15|2229.85|2236|2228.7|5
1733898580000|2024-12-11 06:29:40|2235.5|2228.2|2235.65|2228.35|2236.78|2229.48|2235.35|2228.05|11
1733898590000|2024-12-11 06:29:50|2236.65|2229.35|2234.35|2227.05|2236.65|2229.35|2234.15|2226.85|12
1733898600000|2024-12-11 06:30:00|2234.3|2227|2234.6|2227.3|2235.65|2228.35|2234.15|2226.85|18
1733898610000|2024-12-11 06:30:10|2234.65|2227.35|2236.5|2229.2|2237.92|2230.62|2234.55|2227.25|26
1733898620000|2024-12-11 06:30:20|2236.55|2229.25|2235.15|2227.85|2237.15|2229.85|2235.15|2227.85|13
1733898630000|2024-12-11 06:30:30|2236.15|2228.85|2234.4|2227.1|2236.15|2228.85|2234.4|2227.1|9
1733898640000|2024-12-11 06:30:40|2235.15|2227.85|2233.75|2226.45|2235.15|2227.85|2233.75|2226.45|14
1733898650000|2024-12-11 06:30:50|2233.45|2226.15|2233.46|2226.16|2234.15|2226.85|2233.15|2225.85|11
1733898660000|2024-12-11 06:31:00|2233.15|2225.85|2234.15|2226.85|2234.77|2227.47|2233.15|2225.85|10
1733898670000|2024-12-11 06:31:10|2233.65|2226.35|2235.15|2227.85|2235.47|2228.17|2233.65|2226.35|8
1733898680000|2024-12-11 06:31:20|2234.65|2227.35|2234.15|2226.85|2235.65|2228.35|2233.65|2226.35|8
1733898690000|2024-12-11 06:31:30|2235.15|2227.85|2234.65|2227.35|2235.65|2228.35|2234.15|2226.85|8
1733898700000|2024-12-11 06:31:40|2234.15|2226.85|2233.65|2226.35|2235.15|2227.85|2233.65|2226.35|11
1733898710000|2024-12-11 06:31:50|2234.65|2227.35|2231.65|2224.35|2234.65|2227.35|2231.65|2224.35|13
1733898720000|2024-12-11 06:32:00|2232.65|2225.35|2228.25|2220.95|2232.65|2225.35|2228.25|2220.95|16
1733898730000|2024-12-11 06:32:10|2229.25|2221.95|2229.15|2221.85|2230.65|2223.35|2228.25|2220.95|10
1733898740000|2024-12-11 06:32:20|2230.4|2223.1|2230.15|2222.85|2231.35|2224.05|2229.4|2222.1|8
1733898750000|2024-12-11 06:32:30|2230.4|2223.1|2232.15|2224.85|2233.15|2225.85|2230.4|2223.1|11
1733898760000|2024-12-11 06:32:40|2233.65|2226.35|2232.65|2225.35|2234.15|2226.85|2232.65|2225.35|10
1733898770000|2024-12-11 06:32:50|2232.75|2225.45|2234.15|2226.85|2234.65|2227.35|2232.75|2225.45|8
1733898780000|2024-12-11 06:33:00|2233.65|2226.35|2235.45|2228.15|2235.65|2228.35|2233.5|2226.2|16
1733898790000|2024-12-11 06:33:10|2235.65|2228.35|2231.65|2224.35|2235.65|2228.35|2231.65|2224.35|18
1733898800000|2024-12-11 06:33:20|2231.15|2223.85|2229.65|2222.35|2232.65|2225.35|2229.65|2222.35|13
1733898810000|2024-12-11 06:33:30|2230.4|2223.1|2228.15|2220.85|2230.65|2223.35|2228.15|2220.85|14
1733898820000|2024-12-11 06:33:40|2227.95|2220.65|2227.15|2219.85|2228.65|2221.35|2226.65|2219.35|13
1733898830000|2024-12-11 06:33:50|2228.15|2220.85|2228.15|2220.85|2229.15|2221.85|2226.8|2219.5|13
1733898840000|2024-12-11 06:34:00|2229.65|2222.35|2230.15|2222.85|2231.15|2223.85|2229.09|2221.79|13
1733898850000|2024-12-11 06:34:10|2229.65|2222.35|2229.65|2222.35|2230.85|2223.55|2228.65|2221.35|13
1733898860000|2024-12-11 06:34:20|2228.65|2221.35|2230.65|2223.35|2230.65|2223.35|2228.6|2221.3|10
1733898870000|2024-12-11 06:34:30|2229.15|2221.85|2229.65|2222.35|2230.65|2223.35|2228.55|2221.25|8
1733898880000|2024-12-11 06:34:40|2229.55|2222.25|2230.65|2223.35|2231.4|2224.1|2229.55|2222.25|8
1733898890000|2024-12-11 06:34:50|2230.54|2223.24|2231.02|2223.72|2232.15|2224.85|2230.15|2222.85|16
1733898900000|2024-12-11 06:35:00|2231.05|2223.75|2228.15|2220.85|2231.2|2223.9|2228.03|2220.73|30
1733898910000|2024-12-11 06:35:10|2228.07|2220.77|2226.15|2218.85|2228.15|2220.85|2226.15|2218.85|11
1733898920000|2024-12-11 06:35:20|2226.1|2218.8|2227.15|2219.85|2227.65|2220.35|2226.1|2218.8|10
1733898930000|2024-12-11 06:35:30|2227.35|2220.05|2226.65|2219.35|2228.15|2220.85|2225.15|2217.85|13
1733898940000|2024-12-11 06:35:40|2226.15|2218.85|2228.65|2221.35|2229.65|2222.35|2226.15|2218.85|21
1733898950000|2024-12-11 06:35:50|2229.65|2222.35|2229.15|2221.85|2229.65|2222.35|2228.15|2220.85|6
1733898960000|2024-12-11 06:36:00|2230.15|2222.85|2230.15|2222.85|2231.65|2224.35|2229.59|2222.29|10
1733898970000|2024-12-11 06:36:10|2231.15|2223.85|2230.15|2222.85|2231.15|2223.85|2230.15|2222.85|2
1733898980000|2024-12-11 06:36:20|2229.65|2222.35|2230.49|2223.19|2230.52|2223.22|2229.15|2221.85|18
1733898990000|2024-12-11 06:36:30|2229.65|2222.35|2231.15|2223.85|2231.65|2224.35|2229.65|2222.35|19
1733899000000|2024-12-11 06:36:40|2231.6|2224.3|2230.13|2222.83|2232.65|2225.35|2229.8|2222.5|14
1733899010000|2024-12-11 06:36:50|2230.3|2223|2229.15|2221.85|2230.6|2223.3|2229.15|2221.85|5
1733899020000|2024-12-11 06:37:00|2228.9|2221.6|2229.35|2222.05|2229.35|2222.05|2228.3|2221|12
1733899030000|2024-12-11 06:37:10|2228.35|2221.05|2228.15|2220.85|2228.77|2221.47|2227.15|2219.85|12
1733899040000|2024-12-11 06:37:20|2228.65|2221.35|2228.65|2221.35|2229.15|2221.85|2227.3|2220|20
1733899050000|2024-12-11 06:37:30|2228.15|2220.85|2228.65|2221.35|2228.65|2221.35|2227.65|2220.35|10
1733899060000|2024-12-11 06:37:40|2228.15|2220.85|2228.65|2221.35|2229.15|2221.85|2228.15|2220.85|10
1733899070000|2024-12-11 06:37:50|2229.65|2222.35|2230.15|2222.85|2230.65|2223.35|2228.55|2221.25|15
1733899080000|2024-12-11 06:38:00|2229.65|2222.35|2230.65|2223.35|2230.65|2223.35|2229.45|2222.15|7
1733899090000|2024-12-11 06:38:10|2230.15|2222.85|2229.5|2222.2|2230.15|2222.85|2229.45|2222.15|5
1733899100000|2024-12-11 06:38:20|2229.7|2222.4|2230.15|2222.85|2232.15|2224.85|2229.7|2222.4|21
1733899110000|2024-12-11 06:38:30|2229.85|2222.55|2229.72|2222.42|2230.25|2222.95|2228.9|2221.6|18
1733899120000|2024-12-11 06:38:40|2230.15|2222.85|2229.75|2222.45|2230.15|2222.85|2229.75|2222.45|2
1733899130000|2024-12-11 06:38:50|2229.55|2222.25|2229.25|2221.95|2230.15|2222.85|2229.15|2221.85|11
1733899140000|2024-12-11 06:39:00|2229.65|2222.35|2229.54|2222.24|2229.65|2222.35|2229.54|2222.24|4
1733899150000|2024-12-11 06:39:10|2229.65|2222.35|2229.65|2222.35|2230.1|2222.8|2227.55|2220.25|18
1733899160000|2024-12-11 06:39:20|2229.38|2222.08|2228.65|2221.35|2229.65|2222.35|2228.65|2221.35|16
1733899170000|2024-12-11 06:39:30|2228.15|2220.85|2228.15|2220.85|2228.65|2221.35|2227.15|2219.85|14
1733899180000|2024-12-11 06:39:40|2228.65|2221.35|2228.35|2221.05|2229.65|2222.35|2228.35|2221.05|10
1733899190000|2024-12-11 06:39:50|2229.65|2222.35|2228.4|2221.1|2229.65|2222.35|2228.4|2221.1|16
1733899200000|2024-12-11 06:40:00|2228.45|2221.15|2231.65|2224.35|2231.65|2224.35|2228.45|2221.15|21
1733899210000|2024-12-11 06:40:10|2230.65|2223.35|2229.15|2221.85|2231.65|2224.35|2229.15|2221.85|12
1733899220000|2024-12-11 06:40:20|2228.65|2221.35|2228.15|2220.85|2229.65|2222.35|2228.15|2220.85|12
1733899230000|2024-12-11 06:40:30|2229.15|2221.85|2228.45|2221.15|2229.65|2222.35|2228.15|2220.85|11
1733899240000|2024-12-11 06:40:40|2228.65|2221.35|2230.5|2223.2|2231.65|2224.35|2228.65|2221.35|24
1733899250000|2024-12-11 06:40:50|2230.55|2223.25|2231.65|2224.35|2232.65|2225.35|2230.55|2223.25|16
1733899260000|2024-12-11 06:41:00|2231.6|2224.3|2231.65|2224.35|2232.88|2225.58|2231.5|2224.2|8
1733899270000|2024-12-11 06:41:10|2231.45|2224.15|2230.15|2222.85|2231.6|2224.3|2229.3|2222|14
1733899280000|2024-12-11 06:41:20|2231.65|2224.35|2230.15|2222.85|2231.65|2224.35|2230.15|2222.85|5
1733899290000|2024-12-11 06:41:30|2231.15|2223.85|2230.15|2222.85|2231.15|2223.85|2229.15|2221.85|22
1733899300000|2024-12-11 06:41:40|2229.65|2222.35|2229.65|2222.35|2229.65|2222.35|2229.15|2221.85|6
1733899310000|2024-12-11 06:41:50|2229.54|2222.24|2230.35|2223.05|2231.07|2223.77|2229.35|2222.05|19
1733899320000|2024-12-11 06:42:00|2230.15|2222.85|2228.45|2221.15|2230.3|2223|2228.45|2221.15|7
1733899330000|2024-12-11 06:42:10|2230.05|2222.75|2228.15|2220.85|2230.25|2222.95|2227.6|2220.3|16
1733899340000|2024-12-11 06:42:20|2228.35|2221.05|2228.4|2221.1|2229.35|2222.05|2228.35|2221.05|9
1733899350000|2024-12-11 06:42:30|2228.35|2221.05|2229.65|2222.35|2229.65|2222.35|2228.15|2220.85|6
1733899360000|2024-12-11 06:42:40|2229.35|2222.05|2228.35|2221.05|2230.65|2223.35|2228.35|2221.05|18
1733899370000|2024-12-11 06:42:50|2228.65|2221.35|2228.6|2221.3|2229.65|2222.35|2228.45|2221.15|16
1733899380000|2024-12-11 06:43:00|2228.55|2221.25|2230.15|2222.85|2230.65|2223.35|2228.35|2221.05|24
1733899390000|2024-12-11 06:43:10|2230.65|2223.35|2229.15|2221.85|2230.65|2223.35|2229.15|2221.85|5
1733899400000|2024-12-11 06:43:20|2229.65|2222.35|2229.3|2222|2230.65|2223.35|2229.3|2222|9
1733899410000|2024-12-11 06:43:30|2229.35|2222.05|2229.35|2222.05|2229.65|2222.35|2229.35|2222.05|9
1733899430000|2024-12-11 06:43:50|2229.15|2221.85|2228.65|2221.35|2230.15|2222.85|2228.65|2221.35|6
1733899440000|2024-12-11 06:44:00|2228.4|2221.1|2228.65|2221.35|2229.15|2221.85|2228.35|2221.05|7
1733899450000|2024-12-11 06:44:10|2228.75|2221.45|2230.15|2222.85|2230.38|2223.08|2228.75|2221.45|11
1733899460000|2024-12-11 06:44:20|2231.15|2223.85|2230.15|2222.85|2231.15|2223.85|2230.15|2222.85|10
1733899470000|2024-12-11 06:44:30|2229.65|2222.35|2229.65|2222.35|2231.15|2223.85|2229.4|2222.1|8
1733899480000|2024-12-11 06:44:40|2229.6|2222.3|2230.15|2222.85|2230.15|2222.85|2229.55|2222.25|5
1733899490000|2024-12-11 06:44:50|2231.15|2223.85|2230.15|2222.85|2231.65|2224.35|2229.65|2222.35|7
1733899500000|2024-12-11 06:45:00|2229.65|2222.35|2228.3|2221|2229.65|2222.35|2227.4|2220.1|14
1733899510000|2024-12-11 06:45:10|2229.79|2222.49|2230.35|2223.05|2231.15|2223.85|2228.5|2221.2|25
1733899520000|2024-12-11 06:45:20|2229.35|2222.05|2228.15|2220.85|2230.15|2222.85|2228.15|2220.85|11
1733899530000|2024-12-11 06:45:30|2228.65|2221.35|2227.15|2219.85|2228.65|2221.35|2227.15|2219.85|6
1733899540000|2024-12-11 06:45:40|2227.35|2220.05|2226.15|2218.85|2228.65|2221.35|2226.15|2218.85|6
1733899550000|2024-12-11 06:45:50|2227.15|2219.85|2227.15|2219.85|2227.65|2220.35|2226.35|2219.05|9
1733899560000|2024-12-11 06:46:00|2227.65|2220.35|2226.65|2219.35|2227.65|2220.35|2226.65|2219.35|3
1733899570000|2024-12-11 06:46:10|2226.55|2219.25|2226.65|2219.35|2227.65|2220.35|2225.65|2218.35|13
1733899580000|2024-12-11 06:46:20|2227.65|2220.35|2228.65|2221.35|2229.65|2222.35|2226.25|2218.95|15
1733899590000|2024-12-11 06:46:30|2228.15|2220.85|2228.65|2221.35|2229.15|2221.85|2227.15|2219.85|18
1733899600000|2024-12-11 06:46:40|2228.35|2221.05|2230.5|2223.2|2231.98|2224.68|2228.35|2221.05|17
1733899610000|2024-12-11 06:46:50|2230.45|2223.15|2231.65|2224.35|2232.15|2224.85|2230.45|2223.15|18
1733899620000|2024-12-11 06:47:00|2230.5|2223.2|2228.3|2221|2230.55|2223.25|2228.3|2221|19
1733899630000|2024-12-11 06:47:10|2229.65|2222.35|2229.54|2222.24|2229.78|2222.48|2228.65|2221.35|15
1733899640000|2024-12-11 06:47:20|2229.35|2222.05|2227.45|2220.15|2230.15|2222.85|2227.45|2220.15|18
1733899650000|2024-12-11 06:47:30|2228.56|2221.26|2227.65|2220.35|2228.65|2221.35|2227.45|2220.15|9
1733899660000|2024-12-11 06:47:40|2227.15|2219.85|2227.65|2220.35|2228.65|2221.35|2227.15|2219.85|9
1733899670000|2024-12-11 06:47:50|2228.8|2221.5|2230.15|2222.85|2230.65|2223.35|2228.44|2221.14|10
1733899680000|2024-12-11 06:48:00|2230.4|2223.1|2229.4|2222.1|2230.65|2223.35|2229.4|2222.1|6
1733899690000|2024-12-11 06:48:10|2229.15|2221.85|2229.3|2222|2229.4|2222.1|2228.75|2221.45|8
1733899700000|2024-12-11 06:48:20|2229.4|2222.1|2232.15|2224.85|2233.38|2226.08|2229.3|2222|22
1733899710000|2024-12-11 06:48:30|2232.05|2224.75|2230.35|2223.05|2232.15|2224.85|2230.35|2223.05|14
1733899720000|2024-12-11 06:48:40|2230.15|2222.85|2229.9|2222.6|2230.65|2223.35|2229.45|2222.15|5
1733899730000|2024-12-11 06:48:50|2230.36|2223.06|2231.65|2224.35|2232.15|2224.85|2230.35|2223.05|13
1733899740000|2024-12-11 06:49:00|2232.65|2225.35|2233.5|2226.2|2235.15|2227.85|2231.7|2224.4|26
1733899750000|2024-12-11 06:49:10|2233.4|2226.1|2232.7|2225.4|2233.48|2226.18|2232.15|2224.85|29
1733899760000|2024-12-11 06:49:20|2232.65|2225.35|2232.65|2225.35|2233.15|2225.85|2232.35|2225.05|27
1733899770000|2024-12-11 06:49:30|2232.4|2225.1|2231.4|2224.1|2232.85|2225.55|2231.35|2224.05|7
1733899780000|2024-12-11 06:49:40|2231.35|2224.05|2231.1|2223.8|2232.15|2224.85|2230.35|2223.05|17
1733899790000|2024-12-11 06:49:50|2231.15|2223.85|2231.4|2224.1|2232.56|2225.26|2230.45|2223.15|17
1733899800000|2024-12-11 06:50:00|2232.15|2224.85|2231.65|2224.35|2233.65|2226.35|2231.45|2224.15|13
1733899810000|2024-12-11 06:50:10|2231.6|2224.3|2230.65|2223.35|2232.15|2224.85|2230.65|2223.35|24
1733899820000|2024-12-11 06:50:20|2230.6|2223.3|2230.35|2223.05|2231.65|2224.35|2230.15|2222.85|14
1733899830000|2024-12-11 06:50:30|2230.6|2223.3|2231.65|2224.35|2231.75|2224.45|2230.6|2223.3|23
1733899840000|2024-12-11 06:50:40|2231.7|2224.4|2233|2225.7|2233.15|2225.85|2231.6|2224.3|21
1733899850000|2024-12-11 06:50:50|2233.25|2225.95|2233.3|2226|2233.3|2226|2233.25|2225.95|6
1733899860000|2024-12-11 06:51:00|2233.25|2225.95|2234|2226.7|2234|2226.7|2232.7|2225.4|10
1733899870000|2024-12-11 06:51:10|2233.3|2226|2233.9|2226.6|2233.9|2226.6|2232.6|2225.3|12
1733899880000|2024-12-11 06:51:20|2234.25|2226.95|2235.05|2227.75|2235.05|2227.75|2234.15|2226.85|10
1733899890000|2024-12-11 06:51:30|2234.55|2227.25|2234.35|2227.05|2234.55|2227.25|2234.35|2227.05|2
1733899900000|2024-12-11 06:51:40|2234.3|2227|2236.05|2228.75|2236.05|2228.75|2234.3|2227|14
1733899910000|2024-12-11 06:51:50|2236.35|2229.05|2236.3|2229|2237.05|2229.75|2236.3|2229|13
1733899920000|2024-12-11 06:52:00|2236.25|2228.95|2237|2229.7|2237.1|2229.8|2236.25|2228.95|15
1733899930000|2024-12-11 06:52:10|2236.35|2229.05|2235.3|2228|2236.35|2229.05|2235.3|2228|5
1733899940000|2024-12-11 06:52:20|2235.25|2227.95|2235.85|2228.55|2236.4|2229.1|2235.25|2227.95|13
1733899950000|2024-12-11 06:52:30|2235.6|2228.3|2235.15|2227.85|2235.95|2228.65|2235.15|2227.85|14
1733899960000|2024-12-11 06:52:40|2235.25|2227.95|2235.35|2228.05|2235.4|2228.1|2235.25|2227.95|10
1733899970000|2024-12-11 06:52:50|2235.3|2228|2235.3|2228|2235.4|2228.1|2235.15|2227.85|10
1733899980000|2024-12-11 06:53:00|2235.35|2228.05|2236.15|2228.85|2236.15|2228.85|2235.3|2228|11
1733899990000|2024-12-11 06:53:10|2236.3|2229|2236.15|2228.85|2236.3|2229|2236.15|2228.85|2
1733900010000|2024-12-11 06:53:30|2236.4|2229.1|2236.25|2228.95|2237|2229.7|2236.25|2228.95|6
1733900020000|2024-12-11 06:53:40|2236.3|2229|2236.15|2228.85|2236.3|2229|2236.15|2228.85|3
1733900030000|2024-12-11 06:53:50|2236.65|2229.35|2236.25|2228.95|2236.75|2229.45|2236.25|2228.95|14
1733900040000|2024-12-11 06:54:00|2236.15|2228.85|2236.25|2228.95|2236.35|2229.05|2236.15|2228.85|6
1733900060000|2024-12-11 06:54:20|2236.35|2229.05|2237.25|2229.95|2238.15|2230.85|2236.35|2229.05|8
1733900070000|2024-12-11 06:54:30|2237.3|2230|2237.75|2230.45|2237.75|2230.45|2237.25|2229.95|24
1733900080000|2024-12-11 06:54:40|2237.65|2230.35|2237.4|2230.1|2237.8|2230.5|2237.4|2230.1|21
1733900090000|2024-12-11 06:54:50|2237.45|2230.15|2236.4|2229.1|2237.65|2230.35|2236.4|2229.1|11
1733900100000|2024-12-11 06:55:00|2236.8|2229.5|2237.25|2229.95|2237.75|2230.45|2236.8|2229.5|18
1733900110000|2024-12-11 06:55:10|2237.15|2229.85|2236.9|2229.6|2237.15|2229.85|2236.55|2229.25|8
1733900120000|2024-12-11 06:55:20|2236.95|2229.65|2237.25|2229.95|2237.25|2229.95|2236.8|2229.5|7
1733900130000|2024-12-11 06:55:30|2237.35|2230.05|2236.5|2229.2|2237.75|2230.45|2236.4|2229.1|13
1733900140000|2024-12-11 06:55:40|2236.4|2229.1|2235.9|2228.6|2236.6|2229.3|2235.9|2228.6|10
1733900150000|2024-12-11 06:55:50|2236.05|2228.75|2236.75|2229.45|2236.85|2229.55|2236.05|2228.75|10
1733900160000|2024-12-11 06:56:00|2236.6|2229.3|2236.25|2228.95|2236.65|2229.35|2236.25|2228.95|24
1733900170000|2024-12-11 06:56:10|2236.15|2228.85|2234.35|2227.05|2236.15|2228.85|2234.25|2226.95|6
1733900180000|2024-12-11 06:56:20|2234.15|2226.85|2234.35|2227.05|2234.35|2227.05|2233.5|2226.2|14
1733900190000|2024-12-11 06:56:30|2234.4|2227.1|2234.35|2227.05|2234.4|2227.1|2234.35|2227.05|6
1733900200000|2024-12-11 06:56:40|2234.4|2227.1|2234.4|2227.1|2236.15|2228.85|2233.9|2226.6|13
1733900210000|2024-12-11 06:56:50|2233.4|2226.1|2233.7|2226.4|2233.95|2226.65|2233.35|2226.05|19
1733900220000|2024-12-11 06:57:00|2233.65|2226.35|2233.65|2226.35|2234.25|2226.95|2233.15|2225.85|10
1733900230000|2024-12-11 06:57:10|2233.15|2225.85|2232.65|2225.35|2233.65|2226.35|2232.3|2225|7
1733900240000|2024-12-11 06:57:20|2232.45|2225.15|2231.6|2224.3|2232.45|2225.15|2231.35|2224.05|14
1733900250000|2024-12-11 06:57:30|2231.5|2224.2|2231.1|2223.8|2232.09|2224.79|2229.8|2222.5|20
1733900260000|2024-12-11 06:57:40|2230.35|2223.05|2229.8|2222.5|2231.15|2223.85|2229.8|2222.5|17
1733900270000|2024-12-11 06:57:50|2229.75|2222.45|2230.6|2223.3|2231.65|2224.35|2229.75|2222.45|13
1733900280000|2024-12-11 06:58:00|2230.9|2223.6|2231.35|2224.05|2232.59|2225.29|2230.9|2223.6|15
1733900290000|2024-12-11 06:58:10|2231.3|2224|2231.45|2224.15|2231.9|2224.6|2230.78|2223.48|9
1733900300000|2024-12-11 06:58:20|2231.35|2224.05|2230.7|2223.4|2231.35|2224.05|2230.3|2223|17
1733900310000|2024-12-11 06:58:30|2230.65|2223.35|2230.35|2223.05|2231.65|2224.35|2230.35|2223.05|19
1733900320000|2024-12-11 06:58:40|2230.4|2223.1|2230.65|2223.35|2231.15|2223.85|2230.35|2223.05|6
1733900330000|2024-12-11 06:58:50|2231.15|2223.85|2229.8|2222.5|2231.15|2223.85|2229.8|2222.5|3
1733900340000|2024-12-11 06:59:00|2229.35|2222.05|2229.65|2222.35|2230.15|2222.85|2229.35|2222.05|7
1733900350000|2024-12-11 06:59:10|2230.65|2223.35|2228.65|2221.35|2230.65|2223.35|2228.65|2221.35|12
1733900370000|2024-12-11 06:59:30|2228.3|2221|2228.6|2221.3|2228.65|2221.35|2228.3|2221|8
1733900380000|2024-12-11 06:59:40|2228.55|2221.25|2229.1|2221.8|2229.6|2222.3|2228.5|2221.2|16
1733900390000|2024-12-11 06:59:50|2229.15|2221.85|2228.85|2221.55|2229.65|2222.35|2228.35|2221.05|11
1733900400000|2024-12-11 07:00:00|2228.75|2221.45|2229.7|2222.4|2230.65|2223.35|2228.75|2221.45|26
1733900410000|2024-12-11 07:00:10|2229.55|2222.25|2229|2221.7|2229.55|2222.25|2228.55|2221.25|27
1733900420000|2024-12-11 07:00:20|2229.1|2221.8|2230.35|2223.05|2231.63|2224.33|2229.1|2221.8|23
1733900430000|2024-12-11 07:00:30|2230.4|2223.1|2230.4|2223.1|2231.15|2223.85|2230.4|2223.1|11
1733900440000|2024-12-11 07:00:40|2231.15|2223.85|2229.7|2222.4|2231.65|2224.35|2229.65|2222.35|12
1733900450000|2024-12-11 07:00:50|2230.3|2223|2231.45|2224.15|2232.06|2224.76|2230.3|2223|17
1733900460000|2024-12-11 07:01:00|2232.5|2225.2|2231.35|2224.05|2232.6|2225.3|2231.35|2224.05|18
1733900470000|2024-12-11 07:01:10|2232.07|2224.77|2232.4|2225.1|2232.6|2225.3|2231.35|2224.05|17
1733900480000|2024-12-11 07:01:20|2232.6|2225.3|2233.75|2226.45|2234.65|2227.35|2231.85|2224.55|24
1733900490000|2024-12-11 07:01:30|2233.65|2226.35|2234.3|2227|2236.15|2228.85|2233.65|2226.35|21
1733900500000|2024-12-11 07:01:40|2234.4|2227.1|2238.5|2231.2|2239.65|2232.35|2234.3|2227|26
1733900510000|2024-12-11 07:01:50|2238.3|2231|2248.15|2240.85|2248.39|2241.09|2238.3|2231|30
1733900520000|2024-12-11 07:02:00|2246.65|2239.35|2244.4|2237.1|2248.45|2241.15|2244.4|2237.1|32
1733900530000|2024-12-11 07:02:10|2245|2237.7|2244.65|2237.35|2246.53|2239.23|2244.35|2237.05|27
1733900540000|2024-12-11 07:02:20|2244.6|2237.3|2244.35|2237.05|2246.15|2238.85|2244.35|2237.05|23
1733900550000|2024-12-11 07:02:30|2244.5|2237.2|2245.15|2237.85|2246.15|2238.85|2244.5|2237.2|14
1733900560000|2024-12-11 07:02:40|2245.46|2238.16|2245.35|2238.05|2246.65|2239.35|2245.15|2237.85|24
1733900570000|2024-12-11 07:02:50|2245.15|2237.85|2245.15|2237.85|2245.77|2238.47|2244.9|2237.6|17
1733900580000|2024-12-11 07:03:00|2244.9|2237.6|2245.6|2238.3|2246.8|2239.5|2244.7|2237.4|30
1733900590000|2024-12-11 07:03:10|2245.45|2238.15|2244.65|2237.35|2246.15|2238.85|2244.65|2237.35|24
1733900600000|2024-12-11 07:03:20|2244.55|2237.25|2246.64|2239.34|2246.64|2239.34|2244.55|2237.25|30
1733900610000|2024-12-11 07:03:30|2246.34|2239.04|2247.15|2239.85|2247.15|2239.85|2246.3|2239|16
1733900620000|2024-12-11 07:03:40|2246.65|2239.35|2246.35|2239.05|2246.81|2239.51|2244.6|2237.3|28
1733900630000|2024-12-11 07:03:50|2246.6|2239.3|2245.65|2238.35|2246.6|2239.3|2245|2237.7|17
1733900640000|2024-12-11 07:04:00|2245.6|2238.3|2245.15|2237.85|2245.75|2238.45|2243.3|2236|26
1733900650000|2024-12-11 07:04:10|2244.65|2237.35|2245.13|2237.83|2245.15|2237.85|2243.9|2236.6|18
1733900660000|2024-12-11 07:04:20|2245.38|2238.08|2244.4|2237.1|2245.65|2238.35|2244.3|2237|11
1733900670000|2024-12-11 07:04:30|2244.5|2237.2|2244.55|2237.25|2244.6|2237.3|2244.35|2237.05|15
1733900680000|2024-12-11 07:04:40|2244.5|2237.2|2244.45|2237.15|2245.15|2237.85|2244.4|2237.1|10
1733900690000|2024-12-11 07:04:50|2245.15|2237.85|2246.65|2239.35|2247.65|2240.35|2245.15|2237.85|7
1733900700000|2024-12-11 07:05:00|2247.15|2239.85|2246.4|2239.1|2247.65|2240.35|2246.35|2239.05|14
1733900710000|2024-12-11 07:05:10|2245.4|2238.1|2243.15|2235.85|2245.45|2238.15|2242.4|2235.1|18
1733900720000|2024-12-11 07:05:20|2242.95|2235.65|2241|2233.7|2242.95|2235.65|2239.6|2232.3|19
1733900730000|2024-12-11 07:05:30|2240.6|2233.3|2243.65|2236.35|2244.65|2237.35|2240.6|2233.3|27
1733900740000|2024-12-11 07:05:40|2244.65|2237.35|2242.65|2235.35|2244.65|2237.35|2242.15|2234.85|20
1733900750000|2024-12-11 07:05:50|2242.15|2234.85|2242.15|2234.85|2243.65|2236.35|2241.7|2234.4|16
1733900760000|2024-12-11 07:06:00|2241.65|2234.35|2239.15|2231.85|2242.65|2235.35|2238.65|2231.35|15
1733900770000|2024-12-11 07:06:10|2239.65|2232.35|2236.15|2228.85|2239.65|2232.35|2236.15|2228.85|13
1733900780000|2024-12-11 07:06:20|2235.65|2228.35|2235.15|2227.85|2236.65|2229.35|2234.5|2227.2|16
1733900790000|2024-12-11 07:06:30|2234.65|2227.35|2235.15|2227.85|2235.51|2228.21|2233.4|2226.1|22
1733900800000|2024-12-11 07:06:40|2235.46|2228.16|2237.15|2229.85|2237.59|2230.29|2235.15|2227.85|18
1733900810000|2024-12-11 07:06:50|2237.65|2230.35|2242.4|2235.1|2242.56|2235.26|2237.65|2230.35|32
1733900820000|2024-12-11 07:07:00|2242.6|2235.3|2241.55|2234.25|2242.65|2235.35|2240.49|2233.19|25
1733900830000|2024-12-11 07:07:10|2241.42|2234.12|2241.4|2234.1|2242.5|2235.2|2239.83|2232.53|21
1733900840000|2024-12-11 07:07:20|2242.65|2235.35|2241.35|2234.05|2242.65|2235.35|2241.35|2234.05|8
1733900850000|2024-12-11 07:07:30|2242.35|2235.05|2242.65|2235.35|2242.65|2235.35|2241.35|2234.05|16
1733900860000|2024-12-11 07:07:40|2242.56|2235.26|2242.15|2234.85|2242.56|2235.26|2241.35|2234.05|11
1733900870000|2024-12-11 07:07:50|2241.65|2234.35|2242.05|2234.75|2242.56|2235.26|2241.3|2234|14
1733900880000|2024-12-11 07:08:00|2242.35|2235.05|2243.65|2236.35|2244.15|2236.85|2242.3|2235|18
1733900890000|2024-12-11 07:08:10|2243.15|2235.85|2243.1|2235.8|2243.49|2236.19|2242.35|2235.05|9
1733900900000|2024-12-11 07:08:20|2243.3|2236|2244.15|2236.85|2245.65|2238.35|2243.3|2236|20
1733900910000|2024-12-11 07:08:30|2244.1|2236.8|2243.65|2236.35|2244.4|2237.1|2243.35|2236.05|6
1733900920000|2024-12-11 07:08:40|2243.15|2235.85|2242.7|2235.4|2243.65|2236.35|2241.3|2234|18
1733900930000|2024-12-11 07:08:50|2242.2|2234.9|2244.15|2236.85|2244.65|2237.35|2242.2|2234.9|17
1733900940000|2024-12-11 07:09:00|2243.6|2236.3|2243.15|2235.85|2244.65|2237.35|2243.15|2235.85|7
1733900950000|2024-12-11 07:09:10|2242.65|2235.35|2244.65|2237.35|2244.65|2237.35|2242.35|2235.05|19
1733900960000|2024-12-11 07:09:20|2243.65|2236.35|2243.3|2236|2243.65|2236.35|2243.15|2235.85|5
1733900970000|2024-12-11 07:09:30|2244.52|2237.22|2243.4|2236.1|2244.65|2237.35|2243.4|2236.1|13
1733900980000|2024-12-11 07:09:40|2243.97|2236.67|2243.56|2236.26|2244.06|2236.76|2243.56|2236.26|8
1733900990000|2024-12-11 07:09:50|2244.41|2237.11|2245|2237.7|2245.15|2237.85|2243.6|2236.3|12
1733901000000|2024-12-11 07:10:00|2245.56|2238.26|2243.15|2235.85|2245.56|2238.26|2243.15|2235.85|19
1733901010000|2024-12-11 07:10:10|2243.5|2236.2|2241.65|2234.35|2245.15|2237.85|2241.65|2234.35|22
1733901020000|2024-12-11 07:10:20|2241.6|2234.3|2242.15|2234.85|2243.65|2236.35|2241.6|2234.3|13
1733901030000|2024-12-11 07:10:30|2242.65|2235.35|2240.35|2233.05|2242.65|2235.35|2240.35|2233.05|10
1733901040000|2024-12-11 07:10:40|2240.65|2233.35|2238.68|2231.38|2241|2233.7|2238.65|2231.35|10
1733901050000|2024-12-11 07:10:50|2238.7|2231.4|2237.9|2230.6|2239.15|2231.85|2237.15|2229.85|17
1733901060000|2024-12-11 07:11:00|2236.79|2229.49|2234.25|2226.95|2236.79|2229.49|2233.25|2225.95|30
1733901070000|2024-12-11 07:11:10|2234.3|2227|2234.45|2227.15|2236.65|2229.35|2234.3|2227|31
1733901080000|2024-12-11 07:11:20|2234.7|2227.4|2237.51|2230.21|2237.65|2230.35|2234.55|2227.25|28
1733901090000|2024-12-11 07:11:30|2237.13|2229.83|2236.65|2229.35|2238.52|2231.22|2236.65|2229.35|15
1733901100000|2024-12-11 07:11:40|2237.23|2229.93|2237.5|2230.2|2237.5|2230.2|2236.3|2229|19
1733901110000|2024-12-11 07:11:50|2237.18|2229.88|2237.15|2229.85|2238.65|2231.35|2236.6|2229.3|18
1733901120000|2024-12-11 07:12:00|2236.65|2229.35|2235.53|2228.23|2237.7|2230.4|2234.63|2227.33|25
1733901130000|2024-12-11 07:12:10|2236.25|2228.95|2234.98|2227.68|2236.53|2229.23|2234.3|2227|15
1733901140000|2024-12-11 07:12:20|2234.3|2227|2234.15|2226.85|2234.98|2227.68|2233.82|2226.52|25
1733901150000|2024-12-11 07:12:30|2233.6|2226.3|2233.21|2225.91|2233.6|2226.3|2232.32|2225.02|14
1733901160000|2024-12-11 07:12:40|2233.12|2225.82|2233.17|2225.87|2233.68|2226.38|2232.25|2224.95|14
1733901170000|2024-12-11 07:12:50|2232.88|2225.58|2232.65|2225.35|2233.8|2226.5|2232.65|2225.35|5
1733901180000|2024-12-11 07:13:00|2232.96|2225.66|2231.45|2224.15|2233.15|2225.85|2231.45|2224.15|6
1733901190000|2024-12-11 07:13:10|2231.43|2224.13|2231.15|2223.85|2231.55|2224.25|2231.15|2223.85|8
1733901200000|2024-12-11 07:13:20|2231.65|2224.35|2231.15|2223.85|2231.65|2224.35|2231.15|2223.85|4
1733901210000|2024-12-11 07:13:30|2232.65|2225.35|2233.69|2226.39|2233.96|2226.66|2231.3|2224|15
1733901220000|2024-12-11 07:13:40|2233.94|2226.64|2232.15|2224.85|2233.94|2226.64|2231.35|2224.05|19
1733901230000|2024-12-11 07:13:50|2231.85|2224.55|2232.55|2225.25|2232.6|2225.3|2231.35|2224.05|16
1733901240000|2024-12-11 07:14:00|2232.75|2225.45|2233.45|2226.15|2234.59|2227.29|2232.15|2224.85|21
1733901250000|2024-12-11 07:14:10|2233.55|2226.25|2233.45|2226.15|2233.55|2226.25|2233.3|2226|6
1733901260000|2024-12-11 07:14:20|2234.31|2227.01|2234.65|2227.35|2235.65|2228.35|2233.5|2226.2|20
1733901270000|2024-12-11 07:14:30|2234.35|2227.05|2235.15|2227.85|2235.63|2228.33|2234.15|2226.85|19
1733901280000|2024-12-11 07:14:40|2235.65|2228.35|2233.35|2226.05|2235.65|2228.35|2232.65|2225.35|17
1733901290000|2024-12-11 07:14:50|2233.4|2226.1|2233.4|2226.1|2233.85|2226.55|2233.18|2225.88|17
1733901300000|2024-12-11 07:15:00|2233.5|2226.2|2231.65|2224.35|2234.04|2226.74|2231.5|2224.2|26
1733901310000|2024-12-11 07:15:10|2231.6|2224.3|2230.39|2223.09|2231.65|2224.35|2228.3|2221|22
1733901320000|2024-12-11 07:15:20|2230.48|2223.18|2229.65|2222.35|2230.65|2223.35|2229.3|2222|14
1733901330000|2024-12-11 07:15:30|2229.54|2222.24|2229.3|2222|2231.15|2223.85|2229.25|2221.95|19
1733901340000|2024-12-11 07:15:40|2230.58|2223.28|2230.4|2223.1|2230.95|2223.65|2229.6|2222.3|15
1733901350000|2024-12-11 07:15:50|2230.45|2223.15|2231.35|2224.05|2232.06|2224.76|2230.3|2223|26
1733901360000|2024-12-11 07:16:00|2231.67|2224.37|2230.15|2222.85|2231.67|2224.37|2229.65|2222.35|20
1733901370000|2024-12-11 07:16:10|2230.6|2223.3|2230.3|2223|2231.42|2224.12|2230.3|2223|13
1733901380000|2024-12-11 07:16:20|2230.35|2223.05|2230.15|2222.85|2230.35|2223.05|2229.15|2221.85|11
1733901390000|2024-12-11 07:16:30|2229.95|2222.65|2229.6|2222.3|2229.95|2222.65|2229.34|2222.04|25
1733901400000|2024-12-11 07:16:40|2229.36|2222.06|2228.55|2221.25|2229.85|2222.55|2227.45|2220.15|25
1733901410000|2024-12-11 07:16:50|2227.35|2220.05|2229.65|2222.35|2229.65|2222.35|2227.3|2220|16
1733901420000|2024-12-11 07:17:00|2229.4|2222.1|2227.65|2220.35|2229.65|2222.35|2227.65|2220.35|11
1733901440000|2024-12-11 07:17:20|2228.2|2220.9|2229.15|2221.85|2229.65|2222.35|2227.75|2220.45|24
1733901450000|2024-12-11 07:17:30|2229.35|2222.05|2231.15|2223.85|2231.65|2224.35|2229.35|2222.05|14
1733901460000|2024-12-11 07:17:40|2231.65|2224.35|2233.15|2225.85|2234.15|2226.85|2231.55|2224.25|19
1733901470000|2024-12-11 07:17:50|2232.15|2224.85|2231.88|2224.58|2233.65|2226.35|2231.65|2224.35|16
1733901480000|2024-12-11 07:18:00|2231.76|2224.46|2233.15|2225.85|2234.65|2227.35|2231.66|2224.36|9
1733901490000|2024-12-11 07:18:10|2233.65|2226.35|2233.15|2225.85|2233.65|2226.35|2233.15|2225.85|2
1733901500000|2024-12-11 07:18:20|2233.65|2226.35|2234.09|2226.79|2234.59|2227.29|2233.35|2226.05|5
1733901510000|2024-12-11 07:18:30|2234.15|2226.85|2234.15|2226.85|2234.65|2227.35|2234.15|2226.85|12
1733901520000|2024-12-11 07:18:40|2234.43|2227.13|2235.15|2227.85|2236.65|2229.35|2234.43|2227.13|11
1733901530000|2024-12-11 07:18:50|2234.65|2227.35|2234.62|2227.32|2235.75|2228.45|2234.15|2226.85|14
1733901540000|2024-12-11 07:19:00|2234.7|2227.4|2235.15|2227.85|2235.15|2227.85|2234.15|2226.85|12
1733901550000|2024-12-11 07:19:10|2236.15|2228.85|2235.4|2228.1|2236.65|2229.35|2235.15|2227.85|11
1733901560000|2024-12-11 07:19:20|2235.65|2228.35|2236.15|2228.85|2237.15|2229.85|2235.15|2227.85|10
1733901570000|2024-12-11 07:19:30|2236.05|2228.75|2235.3|2228|2236.3|2229|2235.3|2228|6
1733901580000|2024-12-11 07:19:40|2236.3|2229|2235.85|2228.55|2236.65|2229.35|2234.65|2227.35|8
1733901590000|2024-12-11 07:19:50|2235.55|2228.25|2234.73|2227.43|2235.55|2228.25|2233.9|2226.6|19
1733901600000|2024-12-11 07:20:00|2235.3|2228|2236.65|2229.35|2236.65|2229.35|2234.15|2226.85|12
1733901610000|2024-12-11 07:20:10|2236.15|2228.85|2235.58|2228.28|2237.15|2229.85|2234.85|2227.55|15
1733901620000|2024-12-11 07:20:20|2235.1|2227.8|2234.95|2227.65|2236.65|2229.35|2234.9|2227.6|11
1733901630000|2024-12-11 07:20:30|2234.35|2227.05|2235.25|2227.95|2235.25|2227.95|2234.35|2227.05|13
1733901640000|2024-12-11 07:20:40|2235.3|2228|2233.45|2226.15|2235.5|2228.2|2233.35|2226.05|15
1733901650000|2024-12-11 07:20:50|2234.65|2227.35|2234.65|2227.35|2235.65|2228.35|2233.35|2226.05|16
1733901660000|2024-12-11 07:21:00|2235.65|2228.35|2234.15|2226.85|2235.65|2228.35|2234.15|2226.85|3
1733901670000|2024-12-11 07:21:10|2234.41|2227.11|2233.65|2226.35|2234.41|2227.11|2233.65|2226.35|2
1733901680000|2024-12-11 07:21:20|2233.35|2226.05|2235.65|2228.35|2235.65|2228.35|2233.35|2226.05|10
1733901690000|2024-12-11 07:21:30|2234.65|2227.35|2236.15|2228.85|2236.65|2229.35|2234.35|2227.05|10
1733901700000|2024-12-11 07:21:40|2235.35|2228.05|2235.65|2228.35|2236.15|2228.85|2235.35|2228.05|7
1733901710000|2024-12-11 07:21:50|2236.65|2229.35|2242.35|2235.05|2243.22|2235.92|2236.13|2228.83|31
1733901720000|2024-12-11 07:22:00|2242.5|2235.2|2247.3|2240|2248.33|2241.03|2242.4|2235.1|24
1733901730000|2024-12-11 07:22:10|2248.8|2241.5|2251.15|2243.85|2253.65|2246.35|2248.15|2240.85|32
1733901740000|2024-12-11 07:22:20|2252.95|2245.65|2247.15|2239.85|2253.15|2245.85|2247.15|2239.85|27
1733901750000|2024-12-11 07:22:30|2247.6|2240.3|2247.24|2239.94|2249.1|2241.8|2246.08|2238.78|23
1733901760000|2024-12-11 07:22:40|2247.23|2239.93|2248.15|2240.85|2249.15|2241.85|2247.15|2239.85|8
1733901770000|2024-12-11 07:22:50|2248.05|2240.75|2246.63|2239.33|2248.2|2240.9|2246.63|2239.33|15
1733901780000|2024-12-11 07:23:00|2246.65|2239.35|2249.28|2241.98|2250.28|2242.98|2246.3|2239|24
1733901790000|2024-12-11 07:23:10|2249.65|2242.35|2250.15|2242.85|2251.27|2243.97|2249.35|2242.05|22
1733901800000|2024-12-11 07:23:20|2249.35|2242.05|2247.65|2240.35|2249.65|2242.35|2247.65|2240.35|9
1733901810000|2024-12-11 07:23:30|2247.15|2239.85|2247.65|2240.35|2249.1|2241.8|2247.15|2239.85|11
1733901820000|2024-12-11 07:23:40|2247.5|2240.2|2248.65|2241.35|2249.65|2242.35|2247.5|2240.2|12
1733901830000|2024-12-11 07:23:50|2248.15|2240.85|2247.15|2239.85|2249.65|2242.35|2247.15|2239.85|11
1733901840000|2024-12-11 07:24:00|2247.3|2240|2247.65|2240.35|2248.15|2240.85|2247.15|2239.85|10
1733901850000|2024-12-11 07:24:10|2247.15|2239.85|2247.3|2240|2247.65|2240.35|2247.15|2239.85|5
1733901860000|2024-12-11 07:24:20|2247.65|2240.35|2246.74|2239.44|2247.85|2240.55|2245.65|2238.35|18
1733901870000|2024-12-11 07:24:30|2246.24|2238.94|2245.3|2238|2247.12|2239.82|2245.3|2238|22
1733901880000|2024-12-11 07:24:40|2245.35|2238.05|2246.54|2239.24|2247.65|2240.35|2245.35|2238.05|19
1733901890000|2024-12-11 07:24:50|2246.56|2239.26|2246.7|2239.4|2248.15|2240.85|2245.25|2237.95|13
1733901900000|2024-12-11 07:25:00|2246.68|2239.38|2246.25|2238.95|2247.8|2240.5|2246.25|2238.95|26
1733901910000|2024-12-11 07:25:10|2246.3|2239|2243.4|2236.1|2246.5|2239.2|2243.3|2236|22
1733901920000|2024-12-11 07:25:20|2243.3|2236|2244.5|2237.2|2245.5|2238.2|2243.15|2235.85|15
1733901930000|2024-12-11 07:25:30|2244.3|2237|2245.4|2238.1|2245.65|2238.35|2244.15|2236.85|5
1733901940000|2024-12-11 07:25:40|2245.35|2238.05|2244.35|2237.05|2246.05|2238.75|2244.35|2237.05|11
1733901950000|2024-12-11 07:25:50|2244.3|2237|2244.65|2237.35|2246.05|2238.75|2244.3|2237|11
1733901960000|2024-12-11 07:26:00|2244.4|2237.1|2244.65|2237.35|2246.15|2238.85|2244.25|2236.95|14
1733901970000|2024-12-11 07:26:10|2244.35|2237.05|2244.4|2237.1|2245.15|2237.85|2244.35|2237.05|3
1733901980000|2024-12-11 07:26:20|2244.21|2236.91|2244.15|2236.85|2244.21|2236.91|2244.15|2236.85|2
1733901990000|2024-12-11 07:26:30|2244.65|2237.35|2244.4|2237.1|2244.65|2237.35|2244.15|2236.85|5
1733902010000|2024-12-11 07:26:50|2245|2237.7|2245.3|2238|2245.71|2238.41|2245|2237.7|4
1733902020000|2024-12-11 07:27:00|2245.15|2237.85|2245.3|2238|2246.65|2239.35|2245.15|2237.85|5
1733902030000|2024-12-11 07:27:10|2245.55|2238.25|2247.65|2240.35|2248.65|2241.35|2245.35|2238.05|18
1733902040000|2024-12-11 07:27:20|2247.35|2240.05|2246.65|2239.35|2248.15|2240.85|2246.65|2239.35|6
1733902050000|2024-12-11 07:27:30|2246.75|2239.45|2247.35|2240.05|2247.35|2240.05|2246.35|2239.05|9
1733902060000|2024-12-11 07:27:40|2247.4|2240.1|2247.35|2240.05|2247.4|2240.1|2247.35|2240.05|2
1733902070000|2024-12-11 07:27:50|2247.4|2240.1|2248.65|2241.35|2248.65|2241.35|2247.4|2240.1|4
1733902080000|2024-12-11 07:28:00|2248.3|2241|2248.15|2240.85|2250.65|2243.35|2248.15|2240.85|18
1733902090000|2024-12-11 07:28:10|2248.6|2241.3|2248.15|2240.85|2249.15|2241.85|2247.65|2240.35|18
1733902100000|2024-12-11 07:28:20|2247.65|2240.35|2248.65|2241.35|2249.65|2242.35|2247.35|2240.05|17
1733902110000|2024-12-11 07:28:30|2248.35|2241.05|2248.35|2241.05|2249.15|2241.85|2248.3|2241|11
1733902120000|2024-12-11 07:28:40|2248.54|2241.24|2250.35|2243.05|2251.65|2244.35|2248.54|2241.24|17
1733902130000|2024-12-11 07:28:50|2251.4|2244.1|2251.65|2244.35|2251.65|2244.35|2250.3|2243|18
1733902140000|2024-12-11 07:29:00|2252.45|2245.15|2250.64|2243.34|2252.45|2245.15|2250.35|2243.05|23
1733902150000|2024-12-11 07:29:10|2251.15|2243.85|2252.52|2245.22|2253.15|2245.85|2250.4|2243.1|15
1733902160000|2024-12-11 07:29:20|2252.65|2245.35|2252.3|2245|2253.65|2246.35|2252.25|2244.95|10
1733902170000|2024-12-11 07:29:30|2252.4|2245.1|2253.65|2246.35|2253.65|2246.35|2252.4|2245.1|10
1733902180000|2024-12-11 07:29:40|2253.4|2246.1|2252.65|2245.35|2253.65|2246.35|2252.65|2245.35|6
1733902190000|2024-12-11 07:29:50|2252.15|2244.85|2252.15|2244.85|2252.3|2245|2251.15|2243.85|12
1733902200000|2024-12-11 07:30:00|2251.65|2244.35|2252.15|2244.85|2252.15|2244.85|2251.15|2243.85|18
1733902210000|2024-12-11 07:30:10|2251.97|2244.67|2253.15|2245.85|2253.65|2246.35|2251.15|2243.85|23
1733902220000|2024-12-11 07:30:20|2254.07|2246.77|2254.3|2247|2255.65|2248.35|2254.07|2246.77|8
1733902230000|2024-12-11 07:30:30|2254.35|2247.05|2253.3|2246|2254.35|2247.05|2253.3|2246|5
1733902240000|2024-12-11 07:30:40|2253.65|2246.35|2254.65|2247.35|2255.65|2248.35|2253.35|2246.05|14
1733902250000|2024-12-11 07:30:50|2255.65|2248.35|2253.65|2246.35|2255.65|2248.35|2253.3|2246|13
1733902260000|2024-12-11 07:31:00|2253.56|2246.26|2255.3|2248|2256.15|2248.85|2253.5|2246.2|17
1733902270000|2024-12-11 07:31:10|2255.4|2248.1|2257.15|2249.85|2258.15|2250.85|2255.4|2248.1|18
1733902280000|2024-12-11 07:31:20|2256.15|2248.85|2257.65|2250.35|2257.65|2250.35|2256.15|2248.85|21
1733902290000|2024-12-11 07:31:30|2257.7|2250.4|2257.65|2250.35|2259.65|2252.35|2257.15|2249.85|24
1733902300000|2024-12-11 07:31:40|2258.65|2251.35|2258.94|2251.64|2259.15|2251.85|2257.65|2250.35|12
1733902310000|2024-12-11 07:31:50|2258.68|2251.38|2259.15|2251.85|2259.15|2251.85|2258.64|2251.34|8
1733902320000|2024-12-11 07:32:00|2259.65|2252.35|2259.65|2252.35|2261.65|2254.35|2259.15|2251.85|20
1733902330000|2024-12-11 07:32:10|2259.5|2252.2|2259.15|2251.85|2260.6|2253.3|2258.3|2251|11
1733902340000|2024-12-11 07:32:20|2260.15|2252.85|2259.15|2251.85|2260.15|2252.85|2258.45|2251.15|5
1733902350000|2024-12-11 07:32:30|2258.95|2251.65|2258.5|2251.2|2258.95|2251.65|2258.15|2250.85|7
1733902360000|2024-12-11 07:32:40|2258.3|2251|2259.65|2252.35|2259.65|2252.35|2258.3|2251|8
1733902370000|2024-12-11 07:32:50|2260.15|2252.85|2257.15|2249.85|2260.15|2252.85|2257.15|2249.85|13
1733902380000|2024-12-11 07:33:00|2258.15|2250.85|2258.15|2250.85|2258.65|2251.35|2257.15|2249.85|9
1733902390000|2024-12-11 07:33:10|2258.65|2251.35|2258.5|2251.2|2260.65|2253.35|2258.5|2251.2|11
1733902400000|2024-12-11 07:33:20|2258.4|2251.1|2257.15|2249.85|2259.15|2251.85|2257.15|2249.85|17
1733902410000|2024-12-11 07:33:30|2257.52|2250.22|2257.65|2250.35|2257.65|2250.35|2256.25|2248.95|13
1733902420000|2024-12-11 07:33:40|2257.5|2250.2|2252.48|2245.18|2257.5|2250.2|2252.48|2245.18|19
1733902430000|2024-12-11 07:33:50|2252.38|2245.08|2251.3|2244|2252.55|2245.25|2250.2|2242.9|28
1733902440000|2024-12-11 07:34:00|2251.55|2244.25|2251.5|2244.2|2252.65|2245.35|2251.35|2244.05|34
1733902450000|2024-12-11 07:34:10|2251.6|2244.3|2251.39|2244.09|2252.65|2245.35|2251.25|2243.95|17
1733902460000|2024-12-11 07:34:20|2252.45|2245.15|2252.65|2245.35|2252.75|2245.45|2251.65|2244.35|32
1733902470000|2024-12-11 07:34:30|2251.65|2244.35|2251.05|2243.75|2251.65|2244.35|2250.5|2243.2|15
1733902480000|2024-12-11 07:34:40|2251.15|2243.85|2252.4|2245.1|2252.65|2245.35|2250.35|2243.05|9
1733902490000|2024-12-11 07:34:50|2252.65|2245.35|2251.15|2243.85|2252.65|2245.35|2250.15|2242.85|12
1733902500000|2024-12-11 07:35:00|2251.65|2244.35|2252.15|2244.85|2252.65|2245.35|2251.65|2244.35|7
1733902510000|2024-12-11 07:35:10|2251.65|2244.35|2251.35|2244.05|2251.65|2244.35|2251.35|2244.05|2
1733902520000|2024-12-11 07:35:20|2251.55|2244.25|2253.65|2246.35|2253.65|2246.35|2251.55|2244.25|17
1733902530000|2024-12-11 07:35:30|2253.4|2246.1|2253.4|2246.1|2254.15|2246.85|2252.15|2244.85|11
1733902540000|2024-12-11 07:35:40|2253.6|2246.3|2254.35|2247.05|2256.65|2249.35|2253.35|2246.05|23
1733902550000|2024-12-11 07:35:50|2254.25|2246.95|2255.15|2247.85|2255.15|2247.85|2254.25|2246.95|6
1733902560000|2024-12-11 07:36:00|2254.75|2247.45|2254.69|2247.39|2257.15|2249.85|2254.55|2247.25|14
1733902570000|2024-12-11 07:36:10|2254.15|2246.85|2251.15|2243.85|2254.15|2246.85|2250.35|2243.05|22
1733902580000|2024-12-11 07:36:20|2251.04|2243.74|2251.65|2244.35|2251.65|2244.35|2249.45|2242.15|18
1733902590000|2024-12-11 07:36:30|2251.25|2243.95|2248.78|2241.48|2251.25|2243.95|2248.78|2241.48|14
1733902600000|2024-12-11 07:36:40|2248.75|2241.45|2248.45|2241.15|2249.65|2242.35|2248.45|2241.15|9
1733902610000|2024-12-11 07:36:50|2248.15|2240.85|2243.65|2236.35|2249.15|2241.85|2243.65|2236.35|27
1733902620000|2024-12-11 07:37:00|2243.3|2236|2240.65|2233.35|2244.2|2236.9|2238.65|2231.35|34
1733902630000|2024-12-11 07:37:10|2240.4|2233.1|2242.45|2235.15|2243.15|2235.85|2240.35|2233.05|26
1733902640000|2024-12-11 07:37:20|2241.8|2234.5|2242.75|2235.45|2244.56|2237.26|2241.8|2234.5|23
1733902650000|2024-12-11 07:37:30|2243.15|2235.85|2242.8|2235.5|2244.15|2236.85|2242.25|2234.95|29
1733902660000|2024-12-11 07:37:40|2242.3|2235|2241.65|2234.35|2243.65|2236.35|2241.65|2234.35|12
1733902670000|2024-12-11 07:37:50|2242.15|2234.85|2243.25|2235.95|2243.72|2236.42|2241.35|2234.05|24
1733902680000|2024-12-11 07:38:00|2243.3|2236|2246.59|2239.29|2246.59|2239.29|2243.15|2235.85|21
1733902690000|2024-12-11 07:38:10|2246.38|2239.08|2247.3|2240|2250.15|2242.85|2246.15|2238.85|31
1733902700000|2024-12-11 07:38:20|2247.15|2239.85|2246.15|2238.85|2247.35|2240.05|2246.15|2238.85|18
1733902710000|2024-12-11 07:38:30|2247.05|2239.75|2245.25|2237.95|2247.1|2239.8|2245.15|2237.85|15
1733902720000|2024-12-11 07:38:40|2245.35|2238.05|2246.15|2238.85|2246.65|2239.35|2245.35|2238.05|16
1733902730000|2024-12-11 07:38:50|2245.65|2238.35|2245.65|2238.35|2246.65|2239.35|2245.3|2238|16
1733902740000|2024-12-11 07:39:00|2245.7|2238.4|2246.69|2239.39|2247.95|2240.65|2245.3|2238|21
1733902750000|2024-12-11 07:39:10|2246.95|2239.65|2247.3|2240|2247.65|2240.35|2245.35|2238.05|27
1733902760000|2024-12-11 07:39:20|2247.39|2240.09|2248.65|2241.35|2249.15|2241.85|2247.25|2239.95|16
1733902770000|2024-12-11 07:39:30|2249.15|2241.85|2250.5|2243.2|2251.65|2244.35|2248.5|2241.2|22
1733902780000|2024-12-11 07:39:40|2250.15|2242.85|2251.15|2243.85|2251.65|2244.35|2249.35|2242.05|15
1733902790000|2024-12-11 07:39:50|2250.65|2243.35|2249.7|2242.4|2250.65|2243.35|2249.35|2242.05|7
1733902800000|2024-12-11 07:40:00|2250.39|2243.09|2249.65|2242.35|2250.65|2243.35|2248.65|2241.35|14
1733902810000|2024-12-11 07:40:10|2248.65|2241.35|2247.15|2239.85|2249.65|2242.35|2246.79|2239.49|14
1733902820000|2024-12-11 07:40:20|2247.75|2240.45|2247.8|2240.5|2248.15|2240.85|2246.65|2239.35|27
1733902830000|2024-12-11 07:40:30|2247.99|2240.69|2246.4|2239.1|2248.1|2240.8|2246.4|2239.1|13
1733902840000|2024-12-11 07:40:40|2246.55|2239.25|2246.5|2239.2|2248.15|2240.85|2246.4|2239.1|14
1733902850000|2024-12-11 07:40:50|2246.4|2239.1|2246.7|2239.4|2247|2239.7|2246.15|2238.85|10
1733902860000|2024-12-11 07:41:00|2246.8|2239.5|2243.4|2236.1|2246.95|2239.65|2243.15|2235.85|23
1733902870000|2024-12-11 07:41:10|2244.3|2237|2243.4|2236.1|2244.85|2237.55|2242.5|2235.2|26
1733902880000|2024-12-11 07:41:20|2243.55|2236.25|2246.65|2239.35|2246.65|2239.35|2243.55|2236.25|32
1733902890000|2024-12-11 07:41:30|2246.52|2239.22|2247.1|2239.8|2248.15|2240.85|2246.3|2239|17
1733902900000|2024-12-11 07:41:40|2246.6|2239.3|2246.15|2238.85|2247.45|2240.15|2246.15|2238.85|9
1733902910000|2024-12-11 07:41:50|2245.55|2238.25|2245.65|2238.35|2246.65|2239.35|2244.6|2237.3|15
1733902920000|2024-12-11 07:42:00|2245.35|2238.05|2245.65|2238.35|2246.15|2238.85|2245.35|2238.05|7
1733902930000|2024-12-11 07:42:10|2246.45|2239.15|2247.1|2239.8|2248.15|2240.85|2246.4|2239.1|14
1733902940000|2024-12-11 07:42:20|2247.06|2239.76|2246.75|2239.45|2247.65|2240.35|2245.45|2238.15|14
1733902950000|2024-12-11 07:42:30|2247.65|2240.35|2247.15|2239.85|2248.15|2240.85|2246.6|2239.3|9
1733902960000|2024-12-11 07:42:40|2248.65|2241.35|2248.15|2240.85|2249.65|2242.35|2247.5|2240.2|8
1733902970000|2024-12-11 07:42:50|2248.45|2241.15|2248.5|2241.2|2248.5|2241.2|2248.45|2241.15|2
1733902980000|2024-12-11 07:43:00|2248.4|2241.1|2248.15|2240.85|2248.65|2241.35|2248.15|2240.85|4
1733902990000|2024-12-11 07:43:10|2248.55|2241.25|2246.5|2239.2|2248.85|2241.55|2246.5|2239.2|14
1733903000000|2024-12-11 07:43:20|2246.35|2239.05|2246.05|2238.75|2246.65|2239.35|2245.6|2238.3|8
1733903010000|2024-12-11 07:43:30|2246.25|2238.95|2246.9|2239.6|2249.15|2241.85|2246.05|2238.75|27
1733903020000|2024-12-11 07:43:40|2246.15|2238.85|2245.65|2238.35|2246.65|2239.35|2244.55|2237.25|16
1733903030000|2024-12-11 07:43:50|2245.15|2237.85|2246.65|2239.35|2246.65|2239.35|2245.15|2237.85|12
1733903040000|2024-12-11 07:44:00|2247.65|2240.35|2248.65|2241.35|2249.65|2242.35|2247.33|2240.03|10
1733903050000|2024-12-11 07:44:10|2248.75|2241.45|2248.5|2241.2|2249.15|2241.85|2248.45|2241.15|10
1733903060000|2024-12-11 07:44:20|2248.55|2241.25|2247.4|2240.1|2249.15|2241.85|2247.4|2240.1|10
1733903070000|2024-12-11 07:44:30|2247.3|2240|2246.75|2239.45|2247.6|2240.3|2246.7|2239.4|10
1733903080000|2024-12-11 07:44:40|2246.7|2239.4|2247.4|2240.1|2248.85|2241.55|2246.7|2239.4|10
1733903090000|2024-12-11 07:44:50|2248.65|2241.35|2246.75|2239.45|2248.65|2241.35|2246.75|2239.45|7
1733903100000|2024-12-11 07:45:00|2246.65|2239.35|2247.15|2239.85|2247.65|2240.35|2246.15|2238.85|12
1733903110000|2024-12-11 07:45:10|2248.15|2240.85|2247.05|2239.75|2248.65|2241.35|2246.15|2238.85|15
1733903120000|2024-12-11 07:45:20|2246.15|2238.85|2245.15|2237.85|2247.15|2239.85|2244.65|2237.35|20
1733903130000|2024-12-11 07:45:30|2244.75|2237.45|2245.8|2238.5|2246.65|2239.35|2244.45|2237.15|9
1733903140000|2024-12-11 07:45:40|2245.85|2238.55|2246.9|2239.6|2246.9|2239.6|2245.55|2238.25|9
1733903150000|2024-12-11 07:45:50|2247.15|2239.85|2244.38|2237.08|2247.15|2239.85|2244.28|2236.98|18
1733903160000|2024-12-11 07:46:00|2244.43|2237.13|2243.65|2236.35|2245.28|2237.98|2243.15|2235.85|11
1733903170000|2024-12-11 07:46:10|2242.65|2235.35|2242.65|2235.35|2243.65|2236.35|2242.15|2234.85|5
1733903180000|2024-12-11 07:46:20|2242.15|2234.85|2243.15|2235.85|2243.15|2235.85|2242.15|2234.85|2
1733903190000|2024-12-11 07:46:30|2242.15|2234.85|2242.15|2234.85|2242.15|2234.85|2241.65|2234.35|6
1733903200000|2024-12-11 07:46:40|2243.65|2236.35|2243.85|2236.55|2243.85|2236.55|2242.15|2234.85|9
1733903210000|2024-12-11 07:46:50|2242.65|2235.35|2242.15|2234.85|2243.55|2236.25|2241.5|2234.2|17
1733903220000|2024-12-11 07:47:00|2243.65|2236.35|2241.9|2234.6|2243.65|2236.35|2241.4|2234.1|18
1733903230000|2024-12-11 07:47:10|2240.6|2233.3|2242.2|2234.9|2242.8|2235.5|2240.6|2233.3|20
1733903240000|2024-12-11 07:47:20|2242.3|2235|2242.65|2235.35|2242.65|2235.35|2240.75|2233.45|16
1733903250000|2024-12-11 07:47:30|2241.65|2234.35|2241.65|2234.35|2242.65|2235.35|2241.15|2233.85|6
1733903260000|2024-12-11 07:47:40|2241.15|2233.85|2241.15|2233.85|2241.15|2233.85|2241.15|2233.85|1
1733903270000|2024-12-11 07:47:50|2241.35|2234.05|2241.15|2233.85|2241.55|2234.25|2241.15|2233.85|4
1733903280000|2024-12-11 07:48:00|2240.75|2233.45|2241.85|2234.55|2241.85|2234.55|2240.65|2233.35|9
1733903290000|2024-12-11 07:48:10|2240.65|2233.35|2240.52|2233.22|2241.55|2234.25|2240.15|2232.85|14
1733903300000|2024-12-11 07:48:20|2241.05|2233.75|2238.55|2231.25|2241.05|2233.75|2238.15|2230.85|19
1733903310000|2024-12-11 07:48:30|2238.6|2231.3|2240.15|2232.85|2241.15|2233.85|2238.6|2231.3|10
1733903320000|2024-12-11 07:48:40|2241.17|2233.87|2242.15|2234.85|2242.65|2235.35|2241.15|2233.85|18
1733903330000|2024-12-11 07:48:50|2241.75|2234.45|2241.8|2234.5|2241.8|2234.5|2241.75|2234.45|6
1733903340000|2024-12-11 07:49:00|2241.75|2234.45|2241.15|2233.85|2242.65|2235.35|2241.15|2233.85|6
1733903350000|2024-12-11 07:49:10|2242.15|2234.85|2241.65|2234.35|2242.65|2235.35|2241.15|2233.85|10
1733903360000|2024-12-11 07:49:20|2240.75|2233.45|2240.81|2233.51|2240.81|2233.51|2240.65|2233.35|13
1733903370000|2024-12-11 07:49:30|2240.85|2233.55|2238.75|2231.45|2240.85|2233.55|2238.75|2231.45|14
1733903380000|2024-12-11 07:49:40|2238.65|2231.35|2237.9|2230.6|2239.65|2232.35|2236.95|2229.65|17
1733903390000|2024-12-11 07:49:50|2237.55|2230.25|2236.4|2229.1|2237.55|2230.25|2235.4|2228.1|22
1733903400000|2024-12-11 07:50:00|2235.55|2228.25|2235.65|2228.35|2237.65|2230.35|2235.5|2228.2|15
1733903410000|2024-12-11 07:50:10|2236.7|2229.4|2235.65|2228.35|2236.7|2229.4|2234.65|2227.35|14
1733903420000|2024-12-11 07:50:20|2236.65|2229.35|2234.65|2227.35|2236.65|2229.35|2234.6|2227.3|11
1733903430000|2024-12-11 07:50:30|2235.07|2227.77|2234.15|2226.85|2235.07|2227.77|2233.15|2225.85|10
1733903440000|2024-12-11 07:50:40|2233.8|2226.5|2234.15|2226.85|2234.15|2226.85|2233.7|2226.4|4
1733903450000|2024-12-11 07:50:50|2234|2226.7|2232.45|2225.15|2234|2226.7|2232.35|2225.05|7
1733903460000|2024-12-11 07:51:00|2233.65|2226.35|2233.8|2226.5|2234.1|2226.8|2232.45|2225.15|19
1733903470000|2024-12-11 07:51:10|2233.9|2226.6|2234.05|2226.75|2234.3|2227|2232.55|2225.25|18
1733903480000|2024-12-11 07:51:20|2234|2226.7|2233.22|2225.92|2234|2226.7|2233.22|2225.92|13
1733903490000|2024-12-11 07:51:30|2233.26|2225.96|2232.76|2225.46|2233.26|2225.96|2232.76|2225.46|7
1733903500000|2024-12-11 07:51:40|2232.81|2225.51|2231.15|2223.85|2233.1|2225.8|2231.15|2223.85|9
1733903510000|2024-12-11 07:51:50|2230.65|2223.35|2229.55|2222.25|2231.15|2223.85|2229.45|2222.15|9
1733903520000|2024-12-11 07:52:00|2229.45|2222.15|2230.15|2222.85|2230.15|2222.85|2229.45|2222.15|4
1733903530000|2024-12-11 07:52:10|2230.05|2222.75|2233.65|2226.35|2233.65|2226.35|2229.9|2222.6|22
1733903540000|2024-12-11 07:52:20|2233.4|2226.1|2234.65|2227.35|2234.65|2227.35|2232.35|2225.05|13
1733903550000|2024-12-11 07:52:30|2233|2225.7|2231.85|2224.55|2233.79|2226.49|2231.8|2224.5|14
1733903560000|2024-12-11 07:52:40|2231.8|2224.5|2231.85|2224.55|2232.82|2225.52|2231.35|2224.05|13
1733903570000|2024-12-11 07:52:50|2231.75|2224.45|2234.65|2227.35|2234.65|2227.35|2231.65|2224.35|13
1733903580000|2024-12-11 07:53:00|2233.65|2226.35|2231.65|2224.35|2234.15|2226.85|2231.65|2224.35|14
1733903590000|2024-12-11 07:53:10|2232.65|2225.35|2230.15|2222.85|2232.65|2225.35|2229.75|2222.45|16
1733903600000|2024-12-11 07:53:20|2229.95|2222.65|2229.75|2222.45|2230.65|2223.35|2229.15|2221.85|9
1733903610000|2024-12-11 07:53:30|2230.5|2223.2|2230.47|2223.17|2230.65|2223.35|2229.75|2222.45|5
1733903620000|2024-12-11 07:53:40|2230.48|2223.18|2230.65|2223.35|2230.65|2223.35|2229.65|2222.35|5
1733903630000|2024-12-11 07:53:50|2229.65|2222.35|2230.15|2222.85|2231.15|2223.85|2229.65|2222.35|6
1733903640000|2024-12-11 07:54:00|2230.57|2223.27|2232.65|2225.35|2234.15|2226.85|2230.57|2223.27|16
1733903650000|2024-12-11 07:54:10|2232.15|2224.85|2230.75|2223.45|2233.65|2226.35|2230.75|2223.45|11
1733903660000|2024-12-11 07:54:20|2230.8|2223.5|2232.15|2224.85|2233.65|2226.35|2230.8|2223.5|14
1733903670000|2024-12-11 07:54:30|2231.75|2224.45|2232.75|2225.45|2233.65|2226.35|2231.75|2224.45|11
1733903680000|2024-12-11 07:54:40|2232.85|2225.55|2235.65|2228.35|2235.65|2228.35|2232.7|2225.4|10
1733903690000|2024-12-11 07:54:50|2234.75|2227.45|2238.15|2230.85|2238.65|2231.35|2234.75|2227.45|18
1733903700000|2024-12-11 07:55:00|2237.9|2230.6|2236.4|2229.1|2238.65|2231.35|2236.4|2229.1|13
1733903710000|2024-12-11 07:55:10|2236.15|2228.85|2233.85|2226.55|2237.3|2230|2233.55|2226.25|27
1733903720000|2024-12-11 07:55:20|2234|2226.7|2233.45|2226.15|2235.2|2227.9|2232.85|2225.55|24
1733903730000|2024-12-11 07:55:30|2233.5|2226.2|2235.15|2227.85|2235.65|2228.35|2233.45|2226.15|16
1733903740000|2024-12-11 07:55:40|2234.65|2227.35|2235.65|2228.35|2235.65|2228.35|2234.4|2227.1|11
1733903750000|2024-12-11 07:55:50|2234.65|2227.35|2233.5|2226.2|2234.65|2227.35|2233.5|2226.2|9
1733903760000|2024-12-11 07:56:00|2232.85|2225.55|2233.15|2225.85|2234.21|2226.91|2232.7|2225.4|18
1733903770000|2024-12-11 07:56:10|2233.7|2226.4|2233.6|2226.3|2234.15|2226.85|2231.86|2224.56|23
1733903780000|2024-12-11 07:56:20|2234.15|2226.85|2235.35|2228.05|2235.65|2228.35|2233.55|2226.25|15
1733903790000|2024-12-11 07:56:30|2233.8|2226.5|2234.2|2226.9|2234.2|2226.9|2233.8|2226.5|2
1733903800000|2024-12-11 07:56:40|2233.8|2226.5|2233.8|2226.5|2233.8|2226.5|2233.75|2226.45|4
1733903810000|2024-12-11 07:56:50|2233.7|2226.4|2232.89|2225.59|2234.25|2226.95|2232.89|2225.59|5
1733903820000|2024-12-11 07:57:00|2232.84|2225.54|2232.48|2225.18|2234.3|2227|2231.15|2223.85|26
1733903830000|2024-12-11 07:57:10|2231.75|2224.45|2231.6|2224.3|2232.81|2225.51|2231.6|2224.3|19
1733903840000|2024-12-11 07:57:20|2231.55|2224.25|2230.75|2223.45|2231.75|2224.45|2230.4|2223.1|15
1733903850000|2024-12-11 07:57:30|2230.5|2223.2|2232.6|2225.3|2233.65|2226.35|2230.4|2223.1|19
1733903860000|2024-12-11 07:57:40|2232.5|2225.2|2232.55|2225.25|2232.65|2225.35|2232.5|2225.2|9
1733903870000|2024-12-11 07:57:50|2232.5|2225.2|2232.5|2225.2|2232.6|2225.3|2231.8|2224.5|10
1733903880000|2024-12-11 07:58:00|2232.4|2225.1|2232.4|2225.1|2232.5|2225.2|2232.4|2225.1|5
1733903890000|2024-12-11 07:58:10|2232.5|2225.2|2232.55|2225.25|2233.87|2226.57|2232.5|2225.2|17
1733903900000|2024-12-11 07:58:20|2232.75|2225.45|2231.65|2224.35|2232.75|2225.45|2231.65|2224.35|10
1733903910000|2024-12-11 07:58:30|2232.55|2225.25|2232|2224.7|2232.55|2225.25|2230.9|2223.6|10
1733903920000|2024-12-11 07:58:40|2232.05|2224.75|2231.35|2224.05|2232.05|2224.75|2230.65|2223.35|11
1733903940000|2024-12-11 07:59:00|2230.91|2223.61|2228.35|2221.05|2231.95|2224.65|2228.35|2221.05|18
1733903950000|2024-12-11 07:59:10|2229.25|2221.95|2225.5|2218.2|2229.25|2221.95|2225.5|2218.2|16
1733903960000|2024-12-11 07:59:20|2225.85|2218.55|2228.15|2220.85|2228.15|2220.85|2225.6|2218.3|17
1733903970000|2024-12-11 07:59:30|2227.65|2220.35|2227.2|2219.9|2227.65|2220.35|2225.78|2218.48|18
1733903980000|2024-12-11 07:59:40|2227.1|2219.8|2226.15|2218.85|2227.65|2220.35|2225.3|2218|15
1733903990000|2024-12-11 07:59:50|2227.15|2219.85|2226.44|2219.14|2227.34|2220.04|2225.45|2218.15|11
1733904000000|2024-12-11 08:00:00|2226.9|2219.6|2234.15|2226.85|2234.15|2226.85|2226.9|2219.6|25
1733904010000|2024-12-11 08:00:10|2233.15|2225.85|2231.76|2224.46|2234.25|2226.95|2231.55|2224.25|34
1733904020000|2024-12-11 08:00:20|2232.76|2225.46|2234.25|2226.95|2234.25|2226.95|2231.65|2224.35|25
1733904030000|2024-12-11 08:00:30|2235.02|2227.72|2234.6|2227.3|2235.2|2227.9|2234.4|2227.1|21
1733904040000|2024-12-11 08:00:40|2234.9|2227.6|2237.15|2229.85|2237.65|2230.35|2234.7|2227.4|18
1733904050000|2024-12-11 08:00:50|2235.65|2228.35|2235.65|2228.35|2236.25|2228.95|2234.75|2227.45|5
1733904060000|2024-12-11 08:01:00|2234.15|2226.85|2233.65|2226.35|2235.15|2227.85|2231.15|2223.85|15
1733904070000|2024-12-11 08:01:10|2232.85|2225.55|2232.5|2225.2|2233.85|2226.55|2232.15|2224.85|13
1733904080000|2024-12-11 08:01:20|2232.1|2224.8|2228.15|2220.85|2232.1|2224.8|2227.15|2219.85|26
1733904090000|2024-12-11 08:01:30|2229.65|2222.35|2230.41|2223.11|2231.15|2223.85|2228.55|2221.25|26
1733904100000|2024-12-11 08:01:40|2230.34|2223.04|2231.91|2224.61|2232.15|2224.85|2230.25|2222.95|21
1733904110000|2024-12-11 08:01:50|2231.8|2224.5|2228.4|2221.1|2232.15|2224.85|2228.4|2221.1|17
1733904120000|2024-12-11 08:02:00|2229|2221.7|2234.92|2227.62|2234.92|2227.62|2229|2221.7|25
1733904130000|2024-12-11 08:02:10|2234.13|2226.83|2229.88|2222.58|2234.65|2227.35|2229.8|2222.5|28
1733904140000|2024-12-11 08:02:20|2230.63|2223.33|2233.5|2226.2|2233.65|2226.35|2229.88|2222.58|29
1733904150000|2024-12-11 08:02:30|2233.67|2226.37|2236.75|2229.45|2238.13|2230.83|2233.4|2226.1|29
1733904160000|2024-12-11 08:02:40|2236.85|2229.55|2234.55|2227.25|2236.85|2229.55|2234.15|2226.85|21
1733904170000|2024-12-11 08:02:50|2234.5|2227.2|2236.4|2229.1|2236.4|2229.1|2234.5|2227.2|16
1733904180000|2024-12-11 08:03:00|2236.15|2228.85|2238.15|2230.85|2238.15|2230.85|2234.45|2227.15|18
1733904190000|2024-12-11 08:03:10|2237.15|2229.85|2237.15|2229.85|2239.09|2231.79|2236.5|2229.2|23
1733904200000|2024-12-11 08:03:20|2236.9|2229.6|2235.15|2227.85|2238.25|2230.95|2235.15|2227.85|22
1733904210000|2024-12-11 08:03:30|2235.75|2228.45|2239.56|2232.26|2239.65|2232.35|2235.75|2228.45|16
1733904220000|2024-12-11 08:03:40|2239.65|2232.35|2242.59|2235.29|2242.59|2235.29|2238.6|2231.3|26
1733904230000|2024-12-11 08:03:50|2241.5|2234.2|2244.65|2237.35|2246.3|2239|2241.5|2234.2|29
1733904240000|2024-12-11 08:04:00|2243.85|2236.55|2247.65|2240.35|2248.65|2241.35|2243.85|2236.55|21
1733904250000|2024-12-11 08:04:10|2246|2238.7|2245.75|2238.45|2248.3|2241|2245.11|2237.81|26
1733904260000|2024-12-11 08:04:20|2245.25|2237.95|2245.06|2237.76|2246.1|2238.8|2243.86|2236.56|21
1733904270000|2024-12-11 08:04:30|2244.44|2237.14|2244.75|2237.45|2246.15|2238.85|2244.15|2236.85|22
1733904280000|2024-12-11 08:04:40|2244.65|2237.35|2242.15|2234.85|2244.65|2237.35|2242.05|2234.75|16
1733904290000|2024-12-11 08:04:50|2242.1|2234.8|2242.85|2235.55|2243.65|2236.35|2239.95|2232.65|26
1733904300000|2024-12-11 08:05:00|2242.8|2235.5|2244.54|2237.24|2246.15|2238.85|2242.5|2235.2|25
1733904310000|2024-12-11 08:05:10|2243.8|2236.5|2243.4|2236.1|2245.15|2237.85|2242.55|2235.25|20
1733904320000|2024-12-11 08:05:20|2243.55|2236.25|2244.8|2237.5|2244.8|2237.5|2243.15|2235.85|16
1733904330000|2024-12-11 08:05:30|2245.42|2238.12|2246.84|2239.54|2246.84|2239.54|2244.65|2237.35|24
1733904340000|2024-12-11 08:05:40|2247.21|2239.91|2247.55|2240.25|2249.15|2241.85|2247.15|2239.85|25
1733904350000|2024-12-11 08:05:50|2247.75|2240.45|2246.45|2239.15|2248.65|2241.35|2246.35|2239.05|16
1733904360000|2024-12-11 08:06:00|2246.35|2239.05|2246.85|2239.55|2248.65|2241.35|2245.91|2238.61|25
1733904370000|2024-12-11 08:06:10|2246.8|2239.5|2245.7|2238.4|2247.05|2239.75|2244.98|2237.68|27
1733904380000|2024-12-11 08:06:20|2246.25|2238.95|2245.75|2238.45|2247.6|2240.3|2245.75|2238.45|17
1733904390000|2024-12-11 08:06:30|2246.05|2238.75|2246|2238.7|2247.85|2240.55|2245.3|2238|23
1733904400000|2024-12-11 08:06:40|2244.65|2237.35|2243.79|2236.49|2245.2|2237.9|2241.8|2234.5|21
1733904410000|2024-12-11 08:06:50|2243.6|2236.3|2245.4|2238.1|2245.65|2238.35|2242.4|2235.1|29
1733904420000|2024-12-11 08:07:00|2244.65|2237.35|2246.55|2239.25|2247.15|2239.85|2244.55|2237.25|29
1733904430000|2024-12-11 08:07:10|2246.91|2239.61|2247.65|2240.35|2247.65|2240.35|2246.65|2239.35|16
1733904440000|2024-12-11 08:07:20|2246.65|2239.35|2247.3|2240|2247.65|2240.35|2244.98|2237.68|22
1733904450000|2024-12-11 08:07:30|2247.15|2239.85|2247.6|2240.3|2249.65|2242.35|2245.6|2238.3|28
1733904460000|2024-12-11 08:07:40|2248.63|2241.33|2250.3|2243|2251.65|2244.35|2248.3|2241|21
1733904470000|2024-12-11 08:07:50|2251.3|2244|2249.92|2242.62|2251.3|2244|2248.15|2240.85|24
1733904480000|2024-12-11 08:08:00|2250.25|2242.95|2249.78|2242.48|2250.25|2242.95|2248.8|2241.5|16
1733904490000|2024-12-11 08:08:10|2250.15|2242.85|2250.15|2242.85|2250.79|2243.49|2248.93|2241.63|20
1733904500000|2024-12-11 08:08:20|2249.85|2242.55|2251.15|2243.85|2251.65|2244.35|2249.85|2242.55|16
1733904510000|2024-12-11 08:08:30|2250.65|2243.35|2251.9|2244.6|2252.2|2244.9|2249.95|2242.65|15
1733904520000|2024-12-11 08:08:40|2253.12|2245.82|2253.65|2246.35|2254.15|2246.85|2252.35|2245.05|19
1733904530000|2024-12-11 08:08:50|2253.47|2246.17|2253.4|2246.1|2254.51|2247.21|2253.15|2245.85|22
1733904540000|2024-12-11 08:09:00|2254.45|2247.15|2254.65|2247.35|2257.15|2249.85|2253.35|2246.05|25
1733904550000|2024-12-11 08:09:10|2253.45|2246.15|2256.3|2249|2256.9|2249.6|2253.4|2246.1|31
1733904560000|2024-12-11 08:09:20|2257.65|2250.35|2254.3|2247|2258.13|2250.83|2254.3|2247|19
1733904570000|2024-12-11 08:09:30|2254.15|2246.85|2256.65|2249.35|2257.65|2250.35|2254.15|2246.85|17
1733904580000|2024-12-11 08:09:40|2256.15|2248.85|2254.8|2247.5|2257.63|2250.33|2254.65|2247.35|20
1733904590000|2024-12-11 08:09:50|2255.9|2248.6|2257.65|2250.35|2257.65|2250.35|2255.15|2247.85|24
1733904600000|2024-12-11 08:10:00|2256.65|2249.35|2258.35|2251.05|2259.5|2252.2|2255.7|2248.4|28
1733904610000|2024-12-11 08:10:10|2258.38|2251.08|2259.65|2252.35|2259.65|2252.35|2257.5|2250.2|22
1733904620000|2024-12-11 08:10:20|2258.65|2251.35|2264.15|2256.85|2264.15|2256.85|2258.15|2250.85|27
1733904630000|2024-12-11 08:10:30|2263.65|2256.35|2265.8|2258.5|2267.15|2259.85|2262.3|2255|26
1733904640000|2024-12-11 08:10:40|2266.77|2259.47|2266.3|2259|2267.65|2260.35|2265.65|2258.35|28
1733904650000|2024-12-11 08:10:50|2266.15|2258.85|2267.15|2259.85|2267.65|2260.35|2265.75|2258.45|15
1733904660000|2024-12-11 08:11:00|2265.7|2258.4|2267.65|2260.35|2268.15|2260.85|2265.7|2258.4|19
1733904670000|2024-12-11 08:11:10|2267.15|2259.85|2266.65|2259.35|2267.65|2260.35|2265.7|2258.4|19
1733904680000|2024-12-11 08:11:20|2267.65|2260.35|2262.05|2254.75|2267.65|2260.35|2260.25|2252.95|32
1733904690000|2024-12-11 08:11:30|2261.95|2254.65|2262.95|2255.65|2264.65|2257.35|2260.15|2252.85|29
1733904700000|2024-12-11 08:11:40|2262.15|2254.85|2261.15|2253.85|2263.55|2256.25|2260.15|2252.85|28
1733904710000|2024-12-11 08:11:50|2260.9|2253.6|2263.15|2255.85|2263.65|2256.35|2259.4|2252.1|29
1733904720000|2024-12-11 08:12:00|2263.35|2256.05|2265.4|2258.1|2265.4|2258.1|2262.85|2255.55|21
1733904730000|2024-12-11 08:12:10|2265.15|2257.85|2263.65|2256.35|2265.65|2258.35|2262.25|2254.95|20
1733904740000|2024-12-11 08:12:20|2262.65|2255.35|2263.15|2255.85|2263.65|2256.35|2262.15|2254.85|16
1733904750000|2024-12-11 08:12:30|2263.3|2256|2262.47|2255.17|2264.52|2257.22|2262.15|2254.85|17
1733904760000|2024-12-11 08:12:40|2262.52|2255.22|2264.3|2257|2265.15|2257.85|2262.15|2254.85|22
1733904770000|2024-12-11 08:12:50|2264.4|2257.1|2263.35|2256.05|2264.6|2257.3|2262.95|2255.65|23
1733904780000|2024-12-11 08:13:00|2262.89|2255.59|2262.15|2254.85|2264.65|2257.35|2262.15|2254.85|24
1733904790000|2024-12-11 08:13:10|2263.19|2255.89|2261.65|2254.35|2263.5|2256.2|2261.15|2253.85|11
1733904800000|2024-12-11 08:13:20|2261.15|2253.85|2261.85|2254.55|2263.2|2255.9|2261.15|2253.85|16
1733904810000|2024-12-11 08:13:30|2262.6|2255.3|2265.5|2258.2|2265.5|2258.2|2261.5|2254.2|23
1733904820000|2024-12-11 08:13:40|2265.53|2258.23|2264.95|2257.65|2266.15|2258.85|2263.4|2256.1|23
1733904830000|2024-12-11 08:13:50|2265|2257.7|2262.15|2254.85|2265|2257.7|2261.15|2253.85|21
1733904840000|2024-12-11 08:14:00|2262.65|2255.35|2260.65|2253.35|2263.3|2256|2260.65|2253.35|18
1733904850000|2024-12-11 08:14:10|2260.35|2253.05|2261.5|2254.2|2263.51|2256.21|2260.35|2253.05|29
1733904860000|2024-12-11 08:14:20|2261.15|2253.85|2263.65|2256.35|2263.65|2256.35|2260.15|2252.85|23
1733904870000|2024-12-11 08:14:30|2261.75|2254.45|2261.92|2254.62|2263.65|2256.35|2261.35|2254.05|24
1733904880000|2024-12-11 08:14:40|2261.97|2254.67|2265.65|2258.35|2266.19|2258.89|2261.97|2254.67|29
1733904890000|2024-12-11 08:14:50|2265.68|2258.38|2267.39|2260.09|2267.4|2260.1|2265.15|2257.85|25
1733904900000|2024-12-11 08:15:00|2267.45|2260.15|2271.65|2264.35|2271.65|2264.35|2267.45|2260.15|33
1733904910000|2024-12-11 08:15:10|2269.7|2262.4|2269.9|2262.6|2271.15|2263.85|2267.75|2260.45|34
1733904920000|2024-12-11 08:15:20|2269.85|2262.55|2270.15|2262.85|2270.65|2263.35|2268.5|2261.2|22
1733904930000|2024-12-11 08:15:30|2268.45|2261.15|2268.15|2260.85|2270.15|2262.85|2266.15|2258.85|35
1733904940000|2024-12-11 08:15:40|2266.15|2258.85|2265.15|2257.85|2267.65|2260.35|2265.15|2257.85|27
1733904950000|2024-12-11 08:15:50|2265.58|2258.28|2265.34|2258.04|2265.65|2258.35|2263.55|2256.25|26
1733904960000|2024-12-11 08:16:00|2265.47|2258.17|2263.6|2256.3|2265.65|2258.35|2263.41|2256.11|30
1733904970000|2024-12-11 08:16:10|2263.65|2256.35|2260.8|2253.5|2264.1|2256.8|2260.4|2253.1|31
1733904980000|2024-12-11 08:16:20|2260.3|2253|2259.45|2252.15|2260.3|2253|2257.55|2250.25|23
1733904990000|2024-12-11 08:16:30|2259.4|2252.1|2260.73|2253.43|2261.4|2254.1|2258.55|2251.25|38
1733905000000|2024-12-11 08:16:40|2260.6|2253.3|2260.95|2253.65|2261.6|2254.3|2259.9|2252.6|32
1733905010000|2024-12-11 08:16:50|2260.75|2253.45|2261.6|2254.3|2261.78|2254.48|2259.64|2252.34|29
1733905020000|2024-12-11 08:17:00|2261.48|2254.18|2266.9|2259.6|2266.9|2259.6|2260.55|2253.25|21
1733905030000|2024-12-11 08:17:10|2266.77|2259.47|2268.15|2260.85|2270.55|2263.25|2265.45|2258.15|21
1733905040000|2024-12-11 08:17:20|2268.5|2261.2|2268.71|2261.41|2269.3|2262|2267.6|2260.3|30
1733905050000|2024-12-11 08:17:30|2269|2261.7|2268.7|2261.4|2269.05|2261.75|2267.28|2259.98|33
1733905060000|2024-12-11 08:17:40|2269|2261.7|2268.69|2261.39|2269.25|2261.95|2267.65|2260.35|28
1733905070000|2024-12-11 08:17:50|2268.74|2261.44|2268.65|2261.35|2269.65|2262.35|2266.65|2259.35|20
1733905080000|2024-12-11 08:18:00|2268.15|2260.85|2267.55|2260.25|2269.15|2261.85|2267.35|2260.05|22
1733905090000|2024-12-11 08:18:10|2267.45|2260.15|2270.4|2263.1|2270.54|2263.24|2266.15|2258.85|29
1733905100000|2024-12-11 08:18:20|2270.56|2263.26|2268.9|2261.6|2270.65|2263.35|2268.35|2261.05|23
1733905110000|2024-12-11 08:18:30|2268.65|2261.35|2269.15|2261.85|2270.65|2263.35|2268.15|2260.85|23
1733905120000|2024-12-11 08:18:40|2268.6|2261.3|2268.7|2261.4|2270.65|2263.35|2268.55|2261.25|9
1733905130000|2024-12-11 08:18:50|2268.15|2260.85|2267.35|2260.05|2269.25|2261.95|2267.02|2259.72|27
1733905140000|2024-12-11 08:19:00|2267.65|2260.35|2267.15|2259.85|2269.15|2261.85|2266.65|2259.35|21
1733905150000|2024-12-11 08:19:10|2267.1|2259.8|2265.8|2258.5|2268.1|2260.8|2265.45|2258.15|14
1733905160000|2024-12-11 08:19:20|2265.65|2258.35|2262.95|2255.65|2266.23|2258.93|2262.35|2255.05|19
1733905170000|2024-12-11 08:19:30|2263.36|2256.06|2265.17|2257.87|2266.1|2258.8|2263.35|2256.05|26
1733905180000|2024-12-11 08:19:40|2264.83|2257.53|2263.8|2256.5|2265.25|2257.95|2263.15|2255.85|18
1733905190000|2024-12-11 08:19:50|2263.9|2256.6|2265.15|2257.85|2266.15|2258.85|2263.9|2256.6|16
1733905200000|2024-12-11 08:20:00|2265.35|2258.05|2268.35|2261.05|2268.54|2261.24|2265.35|2258.05|24
1733905210000|2024-12-11 08:20:10|2268.38|2261.08|2267.35|2260.05|2269.15|2261.85|2267.35|2260.05|16
1733905220000|2024-12-11 08:20:20|2268.15|2260.85|2271.15|2263.85|2271.15|2263.85|2268.15|2260.85|26
1733905230000|2024-12-11 08:20:30|2270.15|2262.85|2272.65|2265.35|2273.15|2265.85|2270.15|2262.85|32
1733905240000|2024-12-11 08:20:40|2271.65|2264.35|2270.55|2263.25|2272.65|2265.35|2269.75|2262.45|29
1733905250000|2024-12-11 08:20:50|2270.5|2263.2|2272.95|2265.65|2273.1|2265.8|2270.5|2263.2|24
1733905260000|2024-12-11 08:21:00|2273.15|2265.85|2272.25|2264.95|2273.15|2265.85|2271.15|2263.85|22
1733905270000|2024-12-11 08:21:10|2272.75|2265.45|2273.4|2266.1|2273.4|2266.1|2272|2264.7|15
1733905280000|2024-12-11 08:21:20|2273.7|2266.4|2275.15|2267.85|2277.15|2269.85|2273.7|2266.4|13
1733905290000|2024-12-11 08:21:30|2275.65|2268.35|2276.15|2268.85|2277|2269.7|2275.35|2268.05|11
1733905300000|2024-12-11 08:21:40|2277.15|2269.85|2278.15|2270.85|2279.8|2272.5|2276.96|2269.66|25
1733905310000|2024-12-11 08:21:50|2278.65|2271.35|2277.85|2270.55|2278.65|2271.35|2277.15|2269.85|18
1733905320000|2024-12-11 08:22:00|2277.58|2270.28|2278.67|2271.37|2278.67|2271.37|2276.15|2268.85|26
1733905330000|2024-12-11 08:22:10|2279.47|2272.17|2277.65|2270.35|2279.8|2272.5|2277.56|2270.26|20
1733905340000|2024-12-11 08:22:20|2278.65|2271.35|2277.15|2269.85|2278.65|2271.35|2276.55|2269.25|10
1733905350000|2024-12-11 08:22:30|2277.9|2270.6|2279.8|2272.5|2280.3|2273|2277.9|2270.6|22
1733905360000|2024-12-11 08:22:40|2279.6|2272.3|2278.7|2271.4|2280.3|2273|2278.7|2271.4|18
1733905370000|2024-12-11 08:22:50|2279.25|2271.95|2276.15|2268.85|2279.3|2272|2275.15|2267.85|27
1733905380000|2024-12-11 08:23:00|2277.17|2269.87|2276.15|2268.85|2277.17|2269.87|2276.05|2268.75|14
1733905390000|2024-12-11 08:23:10|2276.35|2269.05|2275.15|2267.85|2277.25|2269.95|2274.6|2267.3|14
1733905400000|2024-12-11 08:23:20|2274.65|2267.35|2274.85|2267.55|2275.15|2267.85|2273.15|2265.85|20
1733905410000|2024-12-11 08:23:30|2274.35|2267.05|2274.65|2267.35|2275.65|2268.35|2274.15|2266.85|19
1733905420000|2024-12-11 08:23:40|2274.15|2266.85|2272.75|2265.45|2276.65|2269.35|2272.6|2265.3|17
1733905430000|2024-12-11 08:23:50|2272.65|2265.35|2273.65|2266.35|2275.65|2268.35|2272.65|2265.35|20
1733905440000|2024-12-11 08:24:00|2273.71|2266.41|2274.65|2267.35|2275.65|2268.35|2273.6|2266.3|14
1733905450000|2024-12-11 08:24:10|2274.8|2267.5|2273.6|2266.3|2274.8|2267.5|2273.15|2265.85|9
1733905460000|2024-12-11 08:24:20|2273.5|2266.2|2273.65|2266.35|2274.15|2266.85|2273.4|2266.1|11
1733905470000|2024-12-11 08:24:30|2274.9|2267.6|2273|2265.7|2274.9|2267.6|2272.5|2265.2|24
1733905480000|2024-12-11 08:24:40|2272.4|2265.1|2271.15|2263.85|2272.4|2265.1|2270.35|2263.05|11
1733905490000|2024-12-11 08:24:50|2270.85|2263.55|2273.15|2265.85|2273.65|2266.35|2270.7|2263.4|17
1733905500000|2024-12-11 08:25:00|2271.65|2264.35|2272.15|2264.85|2272.2|2264.9|2271.1|2263.8|14
1733905510000|2024-12-11 08:25:10|2273.65|2266.35|2271.65|2264.35|2273.65|2266.35|2271.65|2264.35|18
1733905520000|2024-12-11 08:25:20|2271.15|2263.85|2273.65|2266.35|2273.65|2266.35|2271.15|2263.85|7
1733905530000|2024-12-11 08:25:30|2272.65|2265.35|2272.68|2265.38|2273.15|2265.85|2272.15|2264.85|12
1733905540000|2024-12-11 08:25:40|2272.03|2264.73|2272.65|2265.35|2273.65|2266.35|2271.05|2263.75|13
1733905550000|2024-12-11 08:25:50|2272.5|2265.2|2271.48|2264.18|2273.9|2266.6|2271.48|2264.18|12
1733905560000|2024-12-11 08:26:00|2271.78|2264.48|2270.65|2263.35|2271.85|2264.55|2269.4|2262.1|21
1733905570000|2024-12-11 08:26:10|2270.45|2263.15|2269.6|2262.3|2270.65|2263.35|2269.35|2262.05|20
1733905580000|2024-12-11 08:26:20|2270.15|2262.85|2267.53|2260.23|2270.4|2263.1|2267.15|2259.85|27
1733905590000|2024-12-11 08:26:30|2267.18|2259.88|2267.15|2259.85|2267.65|2260.35|2266.1|2258.8|16
1733905600000|2024-12-11 08:26:40|2267.8|2260.5|2269.65|2262.35|2270.65|2263.35|2267.8|2260.5|9
1733905610000|2024-12-11 08:26:50|2269.15|2261.85|2266.35|2259.05|2270.15|2262.85|2266.35|2259.05|15
1733905620000|2024-12-11 08:27:00|2266.15|2258.85|2265.65|2258.35|2266.82|2259.52|2265.65|2258.35|9
1733905630000|2024-12-11 08:27:10|2265.45|2258.15|2266.65|2259.35|2267.65|2260.35|2265.45|2258.15|11
1733905640000|2024-12-11 08:27:20|2266.55|2259.25|2267.65|2260.35|2268.65|2261.35|2266.5|2259.2|10
1733905650000|2024-12-11 08:27:30|2267.5|2260.2|2268.65|2261.35|2269.65|2262.35|2267.5|2260.2|7
1733905660000|2024-12-11 08:27:40|2269.65|2262.35|2269.65|2262.35|2270.65|2263.35|2267.75|2260.45|21
1733905670000|2024-12-11 08:27:50|2270.15|2262.85|2270.15|2262.85|2271.15|2263.85|2268.65|2261.35|12
1733905680000|2024-12-11 08:28:00|2271.15|2263.85|2272.15|2264.85|2272.65|2265.35|2271.15|2263.85|6
1733905690000|2024-12-11 08:28:10|2271.65|2264.35|2273.65|2266.35|2275.15|2267.85|2271.35|2264.05|14
1733905700000|2024-12-11 08:28:20|2273.15|2265.85|2273.03|2265.73|2274.3|2267|2272.4|2265.1|25
1733905710000|2024-12-11 08:28:30|2273.35|2266.05|2273.15|2265.85|2274.3|2267|2273.15|2265.85|16
1733905720000|2024-12-11 08:28:40|2273.35|2266.05|2273.15|2265.85|2274.15|2266.85|2273.15|2265.85|7
1733905730000|2024-12-11 08:28:50|2274.3|2267|2271.61|2264.31|2274.3|2267|2271.15|2263.85|14
1733905740000|2024-12-11 08:29:00|2271.96|2264.66|2269.65|2262.35|2272.38|2265.08|2269.15|2261.85|20
1733905750000|2024-12-11 08:29:10|2270.65|2263.35|2270.15|2262.85|2270.65|2263.35|2269.3|2262|12
1733905760000|2024-12-11 08:29:20|2271.54|2264.24|2269.55|2262.25|2271.65|2264.35|2269.55|2262.25|11
1733905770000|2024-12-11 08:29:30|2269.6|2262.3|2270.15|2262.85|2271.65|2264.35|2269.6|2262.3|8
1733905780000|2024-12-11 08:29:40|2269.65|2262.35|2267.4|2260.1|2269.65|2262.35|2266.65|2259.35|18
1733905790000|2024-12-11 08:29:50|2267.15|2259.85|2267.15|2259.85|2267.65|2260.35|2267.15|2259.85|13
1733905800000|2024-12-11 08:30:00|2266.65|2259.35|2266.15|2258.85|2267.65|2260.35|2265.65|2258.35|20
1733905810000|2024-12-11 08:30:10|2265.8|2258.5|2264.65|2257.35|2265.95|2258.65|2264.65|2257.35|17
1733905820000|2024-12-11 08:30:20|2263.65|2256.35|2264.68|2257.38|2265.65|2258.35|2263.4|2256.1|19
1733905830000|2024-12-11 08:30:30|2265|2257.7|2265.15|2257.85|2266.1|2258.8|2264.15|2256.85|15
1733905840000|2024-12-11 08:30:40|2265.65|2258.35|2267.52|2260.22|2267.65|2260.35|2264.55|2257.25|18
1733905850000|2024-12-11 08:30:50|2266.65|2259.35|2266.8|2259.5|2268.3|2261|2266.65|2259.35|12
1733905860000|2024-12-11 08:31:00|2267.65|2260.35|2266.35|2259.05|2268.15|2260.85|2265.7|2258.4|13
1733905870000|2024-12-11 08:31:10|2266.45|2259.15|2266.65|2259.35|2268.65|2261.35|2266.45|2259.15|12
1733905880000|2024-12-11 08:31:20|2266.15|2258.85|2267.83|2260.53|2267.83|2260.53|2265.15|2257.85|17
1733905890000|2024-12-11 08:31:30|2267.33|2260.03|2268.93|2261.63|2270.8|2263.5|2267.15|2259.85|30
1733905900000|2024-12-11 08:31:40|2269.15|2261.85|2272.15|2264.85|2272.15|2264.85|2269.15|2261.85|15
1733905910000|2024-12-11 08:31:50|2271.15|2263.85|2270.15|2262.85|2273.15|2265.85|2270.15|2262.85|19
1733905920000|2024-12-11 08:32:00|2269.9|2262.6|2270.15|2262.85|2270.65|2263.35|2269.4|2262.1|12
1733905930000|2024-12-11 08:32:10|2271.15|2263.85|2270.15|2262.85|2271.15|2263.85|2269.5|2262.2|13
1733905940000|2024-12-11 08:32:20|2270.65|2263.35|2269.75|2262.45|2271.65|2264.35|2268.45|2261.15|12
1733905950000|2024-12-11 08:32:30|2269.8|2262.5|2264.65|2257.35|2269.85|2262.55|2264.65|2257.35|24
1733905960000|2024-12-11 08:32:40|2266.65|2259.35|2263.4|2256.1|2266.65|2259.35|2261.85|2254.55|28
1733905970000|2024-12-11 08:32:50|2262.55|2255.25|2262.35|2255.05|2264|2256.7|2262.15|2254.85|11
1733905980000|2024-12-11 08:33:00|2263.15|2255.85|2265.15|2257.85|2265.15|2257.85|2262.65|2255.35|19
1733905990000|2024-12-11 08:33:10|2264.65|2257.35|2266.15|2258.85|2266.65|2259.35|2264.65|2257.35|5
1733906000000|2024-12-11 08:33:20|2265.55|2258.25|2264.39|2257.09|2265.7|2258.4|2263.65|2256.35|20
1733906010000|2024-12-11 08:33:30|2264.65|2257.35|2264.65|2257.35|2265.15|2257.85|2264.27|2256.97|19
1733906020000|2024-12-11 08:33:40|2264.15|2256.85|2265.15|2257.85|2266.65|2259.35|2264.15|2256.85|11
1733906030000|2024-12-11 08:33:50|2264.65|2257.35|2263.15|2255.85|2264.82|2257.52|2262.65|2255.35|13
1733906040000|2024-12-11 08:34:00|2264.15|2256.85|2264.65|2257.35|2265.15|2257.85|2263.15|2255.85|21
1733906050000|2024-12-11 08:34:10|2264.15|2256.85|2263.3|2256|2264.15|2256.85|2262.25|2254.95|9
1733906060000|2024-12-11 08:34:20|2263.15|2255.85|2263.3|2256|2264.65|2257.35|2262.65|2255.35|11
1733906070000|2024-12-11 08:34:30|2263.35|2256.05|2263.65|2256.35|2265.15|2257.85|2263.35|2256.05|12
1733906080000|2024-12-11 08:34:40|2263.35|2256.05|2265.65|2258.35|2266.65|2259.35|2263.35|2256.05|7
1733906090000|2024-12-11 08:34:50|2266.65|2259.35|2266.73|2259.43|2266.73|2259.43|2265.65|2258.35|13
1733906100000|2024-12-11 08:35:00|2266.85|2259.55|2268.55|2261.25|2269.65|2262.35|2266.15|2258.85|21
1733906110000|2024-12-11 08:35:10|2268.84|2261.54|2267.45|2260.15|2270.65|2263.35|2267.45|2260.15|17
1733906120000|2024-12-11 08:35:20|2267.57|2260.27|2269.65|2262.35|2269.65|2262.35|2267.45|2260.15|22
1733906130000|2024-12-11 08:35:30|2268.65|2261.35|2268.65|2261.35|2269.65|2262.35|2268.65|2261.35|6
1733906140000|2024-12-11 08:35:40|2269.48|2262.18|2268.65|2261.35|2270.15|2262.85|2268.35|2261.05|18
1733906160000|2024-12-11 08:36:00|2268.35|2261.05|2268.65|2261.35|2269.65|2262.35|2268.35|2261.05|8
1733906170000|2024-12-11 08:36:10|2268.15|2260.85|2267.65|2260.35|2268.35|2261.05|2265.84|2258.54|16
1733906180000|2024-12-11 08:36:20|2266.65|2259.35|2267.65|2260.35|2268.65|2261.35|2266.35|2259.05|9
1733906190000|2024-12-11 08:36:30|2267.8|2260.5|2272.65|2265.35|2272.65|2265.35|2267.8|2260.5|19
1733906200000|2024-12-11 08:36:40|2271.65|2264.35|2271.15|2263.85|2272.65|2265.35|2270.65|2263.35|10
1733906210000|2024-12-11 08:36:50|2270.65|2263.35|2270.85|2263.55|2271.15|2263.85|2270.15|2262.85|8
1733906220000|2024-12-11 08:37:00|2271.15|2263.85|2272.35|2265.05|2273.65|2266.35|2271.15|2263.85|14
1733906230000|2024-12-11 08:37:10|2273.15|2265.85|2273.35|2266.05|2274.15|2266.85|2271.65|2264.35|22
1733906240000|2024-12-11 08:37:20|2273.15|2265.85|2275.15|2267.85|2276.15|2268.85|2273.15|2265.85|20
1733906250000|2024-12-11 08:37:30|2275.9|2268.6|2275.15|2267.85|2276.66|2269.36|2273.44|2266.14|22
1733906260000|2024-12-11 08:37:40|2276.65|2269.35|2275.15|2267.85|2276.65|2269.35|2275.15|2267.85|9
1733906270000|2024-12-11 08:37:50|2276.35|2269.05|2276.15|2268.85|2277.65|2270.35|2275.15|2267.85|15
1733906280000|2024-12-11 08:38:00|2277.15|2269.85|2278.13|2270.83|2278.65|2271.35|2276.95|2269.65|14
1733906290000|2024-12-11 08:38:10|2278.45|2271.15|2278.5|2271.2|2280.65|2273.35|2278.45|2271.15|16
1733906300000|2024-12-11 08:38:20|2278.69|2271.39|2279.15|2271.85|2279.15|2271.85|2278.5|2271.2|10
1733906310000|2024-12-11 08:38:30|2281.04|2273.74|2280.15|2272.85|2281.04|2273.74|2279.35|2272.05|9
1733906320000|2024-12-11 08:38:40|2280.65|2273.35|2281.15|2273.85|2281.65|2274.35|2280.15|2272.85|19
1733906330000|2024-12-11 08:38:50|2281.65|2274.35|2282.15|2274.85|2282.15|2274.85|2281.15|2273.85|12
1733906340000|2024-12-11 08:39:00|2281.65|2274.35|2280.05|2272.75|2282.65|2275.35|2279.45|2272.15|19
1733906350000|2024-12-11 08:39:10|2280.06|2272.76|2280.3|2273|2281.85|2274.55|2280.06|2272.76|19
1733906360000|2024-12-11 08:39:20|2280.65|2273.35|2281.15|2273.85|2282.15|2274.85|2280.3|2273|15
1733906370000|2024-12-11 08:39:30|2281.25|2273.95|2281.15|2273.85|2282.65|2275.35|2281.15|2273.85|5
1733906380000|2024-12-11 08:39:40|2281.65|2274.35|2281.65|2274.35|2283.15|2275.85|2281.45|2274.15|17
1733906390000|2024-12-11 08:39:50|2282.65|2275.35|2281.3|2274|2282.65|2275.35|2281.15|2273.85|14
1733906400000|2024-12-11 08:40:00|2281.4|2274.1|2279.1|2271.8|2282.44|2275.14|2278.69|2271.39|19
1733906410000|2024-12-11 08:40:10|2278.65|2271.35|2281.15|2273.85|2282.49|2275.19|2277.15|2269.85|19
1733906420000|2024-12-11 08:40:20|2280.15|2272.85|2280.15|2272.85|2281.65|2274.35|2279.15|2271.85|14
1733906430000|2024-12-11 08:40:30|2278.65|2271.35|2281.25|2273.95|2281.49|2274.19|2278.65|2271.35|22
1733906440000|2024-12-11 08:40:40|2280.7|2273.4|2279.65|2272.35|2282.1|2274.8|2279.25|2271.95|15
1733906450000|2024-12-11 08:40:50|2279.74|2272.44|2280.55|2273.25|2281.75|2274.45|2279.74|2272.44|21
1733906460000|2024-12-11 08:41:00|2280.15|2272.85|2280.15|2272.85|2281.25|2273.95|2278.6|2271.3|23
1733906470000|2024-12-11 08:41:10|2280.6|2273.3|2280.7|2273.4|2281.75|2274.45|2279.15|2271.85|21
1733906480000|2024-12-11 08:41:20|2280.8|2273.5|2284.15|2276.85|2284.15|2276.85|2280.75|2273.45|22
1733906490000|2024-12-11 08:41:30|2283.65|2276.35|2283.65|2276.35|2283.65|2276.35|2281.6|2274.3|19
1733906500000|2024-12-11 08:41:40|2283.35|2276.05|2283.4|2276.1|2284.15|2276.85|2282.5|2275.2|26
1733906510000|2024-12-11 08:41:50|2283.3|2276|2283.15|2275.85|2284.15|2276.85|2283.15|2275.85|13
1733906520000|2024-12-11 08:42:00|2284.3|2277|2283.82|2276.52|2284.3|2277|2282.15|2274.85|26
1733906530000|2024-12-11 08:42:10|2283.79|2276.49|2281.07|2273.77|2283.79|2276.49|2280.84|2273.54|27
1733906540000|2024-12-11 08:42:20|2281.88|2274.58|2282.65|2275.35|2282.65|2275.35|2281.27|2273.97|21
1733906550000|2024-12-11 08:42:30|2282.49|2275.19|2282.85|2275.55|2283.3|2276|2281.7|2274.4|16
1733906560000|2024-12-11 08:42:40|2282.9|2275.6|2283.25|2275.95|2283.75|2276.45|2281.85|2274.55|28
1733906570000|2024-12-11 08:42:50|2282.62|2275.32|2282.15|2274.85|2283.45|2276.15|2282.15|2274.85|20
1733906580000|2024-12-11 08:43:00|2281.65|2274.35|2281.62|2274.32|2282.65|2275.35|2281.15|2273.85|14
1733906590000|2024-12-11 08:43:10|2281.15|2273.85|2280.65|2273.35|2282.65|2275.35|2280.65|2273.35|11
1733906600000|2024-12-11 08:43:20|2280.4|2273.1|2283.25|2275.95|2283.71|2276.41|2280.4|2273.1|23
1733906610000|2024-12-11 08:43:30|2283.15|2275.85|2287.65|2280.35|2287.65|2280.35|2283.15|2275.85|20
1733906620000|2024-12-11 08:43:40|2287.15|2279.85|2282.98|2275.68|2287.15|2279.85|2281.15|2273.85|22
1733906630000|2024-12-11 08:43:50|2282.68|2275.38|2284.6|2277.3|2284.65|2277.35|2282.25|2274.95|25
1733906640000|2024-12-11 08:44:00|2283.6|2276.3|2282.55|2275.25|2284.6|2277.3|2282.13|2274.83|22
1733906650000|2024-12-11 08:44:10|2281.15|2273.85|2283.2|2275.9|2283.2|2275.9|2280.15|2272.85|12
1733906660000|2024-12-11 08:44:20|2283.25|2275.95|2285.15|2277.85|2286.65|2279.35|2283.15|2275.85|22
1733906670000|2024-12-11 08:44:30|2286.15|2278.85|2287.15|2279.85|2288.65|2281.35|2286.15|2278.85|15
1733906680000|2024-12-11 08:44:40|2288.15|2280.85|2289.65|2282.35|2290.15|2282.85|2287.15|2279.85|16
1733906690000|2024-12-11 08:44:50|2288.4|2281.1|2288.15|2280.85|2289.65|2282.35|2288.15|2280.85|19
1733906700000|2024-12-11 08:45:00|2287.65|2280.35|2287.15|2279.85|2288.15|2280.85|2287.15|2279.85|17
1733906710000|2024-12-11 08:45:10|2286.75|2279.45|2285.15|2277.85|2287.65|2280.35|2284.5|2277.2|19
1733906720000|2024-12-11 08:45:20|2286.2|2278.9|2285.15|2277.85|2286.2|2278.9|2284.65|2277.35|18
1733906730000|2024-12-11 08:45:30|2286.15|2278.85|2284.65|2277.35|2286.15|2278.85|2283.15|2275.85|18
1733906740000|2024-12-11 08:45:40|2285.55|2278.25|2284.65|2277.35|2286.65|2279.35|2284.15|2276.85|20
1733906750000|2024-12-11 08:45:50|2284.15|2276.85|2282.15|2274.85|2285.15|2277.85|2282.15|2274.85|13
1733906760000|2024-12-11 08:46:00|2281.65|2274.35|2280.7|2273.4|2282.65|2275.35|2280.04|2272.74|21
1733906770000|2024-12-11 08:46:10|2280.2|2272.9|2278.15|2270.85|2280.37|2273.07|2277.65|2270.35|34
1733906780000|2024-12-11 08:46:20|2278.65|2271.35|2279.65|2272.35|2281.5|2274.2|2277.35|2270.05|23
1733906790000|2024-12-11 08:46:30|2279.15|2271.85|2279|2271.7|2279.85|2272.55|2278.15|2270.85|20
1733906800000|2024-12-11 08:46:40|2278.31|2271.01|2278.8|2271.5|2281.15|2273.85|2278.31|2271.01|28
1733906810000|2024-12-11 08:46:50|2278.9|2271.6|2278.62|2271.32|2280|2272.7|2278.24|2270.94|33
1733906820000|2024-12-11 08:47:00|2278.77|2271.47|2279.65|2272.35|2280.25|2272.95|2278.22|2270.92|37
1733906830000|2024-12-11 08:47:10|2280.15|2272.85|2275.15|2267.85|2280.15|2272.85|2274.15|2266.85|25
1733906840000|2024-12-11 08:47:20|2275.35|2268.05|2278.05|2270.75|2278.15|2270.85|2275.35|2268.05|23
1733906850000|2024-12-11 08:47:30|2277.05|2269.75|2276.69|2269.39|2278.15|2270.85|2275.69|2268.39|28
1733906860000|2024-12-11 08:47:40|2276.77|2269.47|2276.05|2268.75|2277.1|2269.8|2273.3|2266|32
1733906870000|2024-12-11 08:47:50|2276.2|2268.9|2275.15|2267.85|2276.2|2268.9|2274.15|2266.85|20
1733906880000|2024-12-11 08:48:00|2274.65|2267.35|2274.56|2267.26|2275.8|2268.5|2274.15|2266.85|17
1733906890000|2024-12-11 08:48:10|2274.63|2267.33|2274.8|2267.5|2275.75|2268.45|2273|2265.7|28
1733906900000|2024-12-11 08:48:20|2274.9|2267.6|2276.15|2268.85|2276.65|2269.35|2274.15|2266.85|30
1733906910000|2024-12-11 08:48:30|2276.9|2269.6|2275.63|2268.33|2277.15|2269.85|2275.15|2267.85|12
1733906920000|2024-12-11 08:48:40|2275.56|2268.26|2275.65|2268.35|2275.65|2268.35|2275.15|2267.85|13
1733906930000|2024-12-11 08:48:50|2276.51|2269.21|2274.15|2266.85|2276.8|2269.5|2274.15|2266.85|14
1733906940000|2024-12-11 08:49:00|2273.15|2265.85|2274.65|2267.35|2274.65|2267.35|2272.35|2265.05|24
1733906950000|2024-12-11 08:49:10|2273.65|2266.35|2273.15|2265.85|2274.05|2266.75|2273.15|2265.85|12
1733906960000|2024-12-11 08:49:20|2273.65|2266.35|2275.15|2267.85|2275.15|2267.85|2273.35|2266.05|20
1733906970000|2024-12-11 08:49:30|2274.65|2267.35|2273.15|2265.85|2275.2|2267.9|2273.15|2265.85|15
1733906980000|2024-12-11 08:49:40|2274.8|2267.5|2271.62|2264.32|2274.8|2267.5|2270.95|2263.65|26
1733906990000|2024-12-11 08:49:50|2271.54|2264.24|2268.15|2260.85|2272.25|2264.95|2268.15|2260.85|19
1733907000000|2024-12-11 08:50:00|2268.65|2261.35|2271.6|2264.3|2271.75|2264.45|2268.15|2260.85|21
1733907010000|2024-12-11 08:50:10|2272.25|2264.95|2268.45|2261.15|2272.25|2264.95|2268.15|2260.85|18
1733907020000|2024-12-11 08:50:20|2268.35|2261.05|2271.04|2263.74|2271.4|2264.1|2268.35|2261.05|14
1733907030000|2024-12-11 08:50:30|2271.09|2263.79|2272.25|2264.95|2273.65|2266.35|2271|2263.7|30
1733907040000|2024-12-11 08:50:40|2272.65|2265.35|2272.65|2265.35|2273.8|2266.5|2271.4|2264.1|24
1733907050000|2024-12-11 08:50:50|2271.65|2264.35|2270.1|2262.8|2272.45|2265.15|2268.8|2261.5|27
1733907060000|2024-12-11 08:51:00|2270.85|2263.55|2269.75|2262.45|2271.35|2264.05|2269.15|2261.85|35
1733907070000|2024-12-11 08:51:10|2269.65|2262.35|2266.5|2259.2|2269.65|2262.35|2266.5|2259.2|16
1733907080000|2024-12-11 08:51:20|2267.6|2260.3|2266.65|2259.35|2268.85|2261.55|2266.65|2259.35|23
1733907090000|2024-12-11 08:51:30|2266.3|2259|2265.45|2258.15|2267.15|2259.85|2265.45|2258.15|18
1733907100000|2024-12-11 08:51:40|2265.3|2258|2264.65|2257.35|2266.57|2259.27|2264.3|2257|26
1733907110000|2024-12-11 08:51:50|2265.15|2257.85|2264.3|2257|2265.65|2258.35|2264.15|2256.85|19
1733907120000|2024-12-11 08:52:00|2264.5|2257.2|2266.15|2258.85|2266.15|2258.85|2264.45|2257.15|12
1733907130000|2024-12-11 08:52:10|2266.3|2259|2268.15|2260.85|2268.73|2261.43|2266.3|2259|15
1733907140000|2024-12-11 08:52:20|2268.35|2261.05|2274.44|2267.14|2274.44|2267.14|2268.35|2261.05|31
1733907150000|2024-12-11 08:52:30|2274.04|2266.74|2273.65|2266.35|2276.25|2268.95|2273.65|2266.35|35
1733907160000|2024-12-11 08:52:40|2273.35|2266.05|2275.15|2267.85|2276.15|2268.85|2273.15|2265.85|18
1733907170000|2024-12-11 08:52:50|2274.15|2266.85|2273.4|2266.1|2275.15|2267.85|2273.3|2266|18
1733907180000|2024-12-11 08:53:00|2273.3|2266|2276.35|2269.05|2277.65|2270.35|2273.3|2266|24
1733907190000|2024-12-11 08:53:10|2276.65|2269.35|2279.55|2272.25|2279.7|2272.4|2276.5|2269.2|33
1733907200000|2024-12-11 08:53:20|2279.7|2272.4|2277.85|2270.55|2280.11|2272.81|2277.7|2270.4|29
1733907210000|2024-12-11 08:53:30|2277.61|2270.31|2277.03|2269.73|2277.85|2270.55|2275.5|2268.2|30
1733907220000|2024-12-11 08:53:40|2277.33|2270.03|2277|2269.7|2277.6|2270.3|2276.25|2268.95|29
1733907230000|2024-12-11 08:53:50|2277.45|2270.15|2276.15|2268.85|2279.09|2271.79|2276.15|2268.85|29
1733907240000|2024-12-11 08:54:00|2276.65|2269.35|2277.9|2270.6|2277.9|2270.6|2275.65|2268.35|25
1733907250000|2024-12-11 08:54:10|2278.4|2271.1|2278.15|2270.85|2278.44|2271.14|2277.3|2270|15
1733907260000|2024-12-11 08:54:20|2277.3|2270|2277.16|2269.86|2277.65|2270.35|2276.35|2269.05|26
1733907270000|2024-12-11 08:54:30|2276.35|2269.05|2276.82|2269.52|2277.2|2269.9|2275.85|2268.55|34
1733907280000|2024-12-11 08:54:40|2276.91|2269.61|2277.93|2270.63|2277.93|2270.63|2276.35|2269.05|33
1733907290000|2024-12-11 08:54:50|2277.88|2270.58|2278.21|2270.91|2278.65|2271.35|2277.13|2269.83|29
1733907300000|2024-12-11 08:55:00|2278.4|2271.1|2277.35|2270.05|2278.4|2271.1|2276.53|2269.23|39
1733907310000|2024-12-11 08:55:10|2277.2|2269.9|2276.45|2269.15|2277.65|2270.35|2276.45|2269.15|18
1733907320000|2024-12-11 08:55:20|2276.5|2269.2|2278.85|2271.55|2278.85|2271.55|2276.45|2269.15|18
1733907330000|2024-12-11 08:55:30|2279.5|2272.2|2278.15|2270.85|2279.65|2272.35|2278.15|2270.85|7
1733907340000|2024-12-11 08:55:40|2277.9|2270.6|2279.55|2272.25|2280|2272.7|2277.6|2270.3|13
1733907350000|2024-12-11 08:55:50|2279.25|2271.95|2277.65|2270.35|2279.25|2271.95|2277.65|2270.35|10
1733907360000|2024-12-11 08:56:00|2277.15|2269.85|2277.17|2269.87|2277.65|2270.35|2275.5|2268.2|23
1733907370000|2024-12-11 08:56:10|2277.45|2270.15|2277.85|2270.55|2277.85|2270.55|2276.58|2269.28|20
1733907380000|2024-12-11 08:56:20|2278.45|2271.15|2278.3|2271|2279.35|2272.05|2277.4|2270.1|15
1733907390000|2024-12-11 08:56:30|2278.65|2271.35|2278.42|2271.12|2279.23|2271.93|2278.15|2270.85|11
1733907400000|2024-12-11 08:56:40|2278.48|2271.18|2278.35|2271.05|2279.4|2272.1|2276.95|2269.65|18
1733907410000|2024-12-11 08:56:50|2278.15|2270.85|2278.15|2270.85|2278.8|2271.5|2277.65|2270.35|18
1733907420000|2024-12-11 08:57:00|2277.55|2270.25|2278.25|2270.95|2278.55|2271.25|2277.35|2270.05|23
1733907430000|2024-12-11 08:57:10|2278.55|2271.25|2277.64|2270.34|2278.55|2271.25|2277.64|2270.34|18
1733907440000|2024-12-11 08:57:20|2277.83|2270.53|2279.65|2272.35|2279.65|2272.35|2277.4|2270.1|16
1733907450000|2024-12-11 08:57:30|2278.65|2271.35|2279.41|2272.11|2279.74|2272.44|2278.4|2271.1|10
1733907460000|2024-12-11 08:57:40|2279.88|2272.58|2280.65|2273.35|2281.65|2274.35|2279.3|2272|19
1733907470000|2024-12-11 08:57:50|2280.15|2272.85|2280.22|2272.92|2280.55|2273.25|2279.35|2272.05|16
1733907480000|2024-12-11 08:58:00|2280.6|2273.3|2280.55|2273.25|2280.6|2273.3|2279.35|2272.05|15
1733907490000|2024-12-11 08:58:10|2280.45|2273.15|2278.5|2271.2|2280.45|2273.15|2278.4|2271.1|23
1733907500000|2024-12-11 08:58:20|2278.55|2271.25|2279.16|2271.86|2279.35|2272.05|2278.4|2271.1|7
1733907510000|2024-12-11 08:58:30|2278.95|2271.65|2279.3|2272|2280.15|2272.85|2278.95|2271.65|9
1733907520000|2024-12-11 08:58:40|2279.35|2272.05|2281.3|2274|2281.3|2274|2279.35|2272.05|9
1733907530000|2024-12-11 08:58:50|2281.15|2273.85|2281.48|2274.18|2281.75|2274.45|2281.15|2273.85|5
1733907540000|2024-12-11 08:59:00|2281.75|2274.45|2281.35|2274.05|2281.85|2274.55|2280.65|2273.35|22
1733907550000|2024-12-11 08:59:10|2281.14|2273.84|2280.3|2273|2281.25|2273.95|2279.35|2272.05|24
1733907560000|2024-12-11 08:59:20|2280.5|2273.2|2279.4|2272.1|2280.65|2273.35|2278.85|2271.55|22
1733907570000|2024-12-11 08:59:30|2280.23|2272.93|2280.18|2272.88|2280.5|2273.2|2279.35|2272.05|19
1733907580000|2024-12-11 08:59:40|2280.05|2272.75|2279.36|2272.06|2280.05|2272.75|2279.36|2272.06|9
1733907590000|2024-12-11 08:59:50|2279.33|2272.03|2279.3|2272|2279.56|2272.26|2278.35|2271.05|15
1733907600000|2024-12-11 09:00:00|2279.35|2272.05|2280.55|2273.25|2281.65|2274.35|2279.3|2272|20
1733907610000|2024-12-11 09:00:10|2280.45|2273.15|2282.3|2275|2282.3|2275|2279.95|2272.65|19
1733907620000|2024-12-11 09:00:20|2281.3|2274|2285.65|2278.35|2285.65|2278.35|2281.3|2274|23
1733907630000|2024-12-11 09:00:30|2285.35|2278.05|2289.15|2281.85|2289.45|2282.15|2285.35|2278.05|22
1733907640000|2024-12-11 09:00:40|2289.45|2282.15|2289.45|2282.15|2289.6|2282.3|2288.55|2281.25|14
1733907650000|2024-12-11 09:00:50|2290.2|2282.9|2291.1|2283.8|2291.4|2284.1|2289.35|2282.05|32
1733907660000|2024-12-11 09:01:00|2290.92|2283.62|2287.64|2280.34|2290.92|2283.62|2287.64|2280.34|30
1733907670000|2024-12-11 09:01:10|2287.53|2280.23|2287.62|2280.32|2288.1|2280.8|2286.6|2279.3|39
1733907680000|2024-12-11 09:01:20|2287.9|2280.6|2286.45|2279.15|2287.9|2280.6|2286.3|2279|27
1733907690000|2024-12-11 09:01:30|2286.72|2279.42|2286.6|2279.3|2287.5|2280.2|2285.65|2278.35|19
1733907700000|2024-12-11 09:01:40|2286.5|2279.2|2284.95|2277.65|2286.9|2279.6|2284.95|2277.65|27
1733907710000|2024-12-11 09:01:50|2285.24|2277.94|2287.53|2280.23|2287.9|2280.6|2285.05|2277.75|24
1733907720000|2024-12-11 09:02:00|2287.75|2280.45|2288.45|2281.15|2289.55|2282.25|2287.15|2279.85|34
1733907730000|2024-12-11 09:02:10|2288.35|2281.05|2289.4|2282.1|2290.8|2283.5|2288.15|2280.85|33
1733907740000|2024-12-11 09:02:20|2289.45|2282.15|2289.65|2282.35|2289.7|2282.4|2287.65|2280.35|28
1733907750000|2024-12-11 09:02:30|2290.4|2283.1|2289.3|2282|2290.4|2283.1|2289.3|2282|26
1733907760000|2024-12-11 09:02:40|2289.15|2281.85|2287.35|2280.05|2289.55|2282.25|2287.3|2280|23
1733907770000|2024-12-11 09:02:50|2287.6|2280.3|2288.25|2280.95|2288.55|2281.25|2287.6|2280.3|34
1733907780000|2024-12-11 09:03:00|2288.06|2280.76|2287.7|2280.4|2288.75|2281.45|2287.7|2280.4|28
1733907790000|2024-12-11 09:03:10|2287.6|2280.3|2285.35|2278.05|2288.45|2281.15|2284.65|2277.35|34
1733907800000|2024-12-11 09:03:20|2285.25|2277.95|2284.45|2277.15|2286.2|2278.9|2284.45|2277.15|15
1733907810000|2024-12-11 09:03:30|2284.75|2277.45|2284.24|2276.94|2285.15|2277.85|2283.15|2275.85|28
1733907820000|2024-12-11 09:03:40|2284.19|2276.89|2286.35|2279.05|2286.65|2279.35|2284.19|2276.89|32
1733907830000|2024-12-11 09:03:50|2286.04|2278.74|2286.15|2278.85|2286.15|2278.85|2286.04|2278.74|3
1733907840000|2024-12-11 09:04:00|2285.95|2278.65|2287.15|2279.85|2287.43|2280.13|2285.95|2278.65|13
1733907850000|2024-12-11 09:04:10|2286.65|2279.35|2286.45|2279.15|2286.65|2279.35|2286.15|2278.85|5
1733907860000|2024-12-11 09:04:20|2286.6|2279.3|2287.36|2280.06|2287.65|2280.35|2286.6|2279.3|10
1733907870000|2024-12-11 09:04:30|2287.35|2280.05|2286.15|2278.85|2287.65|2280.35|2285.55|2278.25|25
1733907880000|2024-12-11 09:04:40|2286.04|2278.74|2286.09|2278.79|2286.8|2279.5|2285.35|2278.05|35
1733907890000|2024-12-11 09:04:50|2286.41|2279.11|2286.13|2278.83|2286.5|2279.2|2285.06|2277.76|29
1733907900000|2024-12-11 09:05:00|2286.18|2278.88|2286.3|2279|2286.65|2279.35|2285.75|2278.45|30
1733907910000|2024-12-11 09:05:10|2286.35|2279.05|2288.57|2281.27|2288.57|2281.27|2286.3|2279|15
1733907920000|2024-12-11 09:05:20|2288.62|2281.32|2290.15|2282.85|2291.1|2283.8|2288.53|2281.23|37
1733907930000|2024-12-11 09:05:30|2290.01|2282.71|2290.94|2283.64|2291.01|2283.71|2289.3|2282|35
1733907940000|2024-12-11 09:05:40|2290.96|2283.66|2292.65|2285.35|2292.65|2285.35|2290.84|2283.54|23
1733907950000|2024-12-11 09:05:50|2292.48|2285.18|2289.67|2282.37|2293.52|2286.22|2289.67|2282.37|31
1733907960000|2024-12-11 09:06:00|2289.15|2281.85|2291.15|2283.85|2291.65|2284.35|2289.15|2281.85|36
1733907970000|2024-12-11 09:06:10|2291.65|2284.35|2287.11|2279.81|2291.65|2284.35|2286.7|2279.4|26
1733907980000|2024-12-11 09:06:20|2287.15|2279.85|2287.45|2280.15|2287.85|2280.55|2286.4|2279.1|24
1733907990000|2024-12-11 09:06:30|2287.7|2280.4|2287.55|2280.25|2288.8|2281.5|2287.1|2279.8|21
1733908000000|2024-12-11 09:06:40|2287.5|2280.2|2286.65|2279.35|2287.65|2280.35|2286.35|2279.05|30
1733908010000|2024-12-11 09:06:50|2285.65|2278.35|2285.45|2278.15|2286.65|2279.35|2285.15|2277.85|13
1733908020000|2024-12-11 09:07:00|2285.42|2278.12|2287.15|2279.85|2287.54|2280.24|2285.15|2277.85|33
1733908030000|2024-12-11 09:07:10|2287.3|2280|2287.6|2280.3|2287.6|2280.3|2286.15|2278.85|16
1733908040000|2024-12-11 09:07:20|2287.1|2279.8|2285.8|2278.5|2288.65|2281.35|2285.56|2278.26|25
1733908050000|2024-12-11 09:07:30|2285.2|2277.9|2283.26|2275.96|2285.2|2277.9|2282.3|2275|27
1733908060000|2024-12-11 09:07:40|2283.33|2276.03|2285.65|2278.35|2286.15|2278.85|2283.33|2276.03|32
1733908070000|2024-12-11 09:07:50|2285.35|2278.05|2285.15|2277.85|2285.35|2278.05|2283.65|2276.35|16
1733908080000|2024-12-11 09:08:00|2285.18|2277.88|2287.04|2279.74|2287.4|2280.1|2285.18|2277.88|12
1733908090000|2024-12-11 09:08:10|2287.11|2279.81|2286.75|2279.45|2287.15|2279.85|2286.42|2279.12|8
1733908100000|2024-12-11 09:08:20|2286.65|2279.35|2289.4|2282.1|2289.4|2282.1|2286.15|2278.85|20
1733908110000|2024-12-11 09:08:30|2289.15|2281.85|2287.09|2279.79|2289.15|2281.85|2287.09|2279.79|14
1733908120000|2024-12-11 09:08:40|2287|2279.7|2283.43|2276.13|2287.5|2280.2|2282.85|2275.55|24
1733908130000|2024-12-11 09:08:50|2283.35|2276.05|2283.19|2275.89|2283.6|2276.3|2283.04|2275.74|23
1733908140000|2024-12-11 09:09:00|2283.06|2275.76|2281.68|2274.38|2283.54|2276.24|2281.62|2274.32|18
1733908150000|2024-12-11 09:09:10|2281.8|2274.5|2279.35|2272.05|2282.05|2274.75|2279.35|2272.05|13
1733908160000|2024-12-11 09:09:20|2279.45|2272.15|2282.3|2275|2282.3|2275|2279.45|2272.15|19
1733908170000|2024-12-11 09:09:30|2282.44|2275.14|2282.15|2274.85|2282.6|2275.3|2282.1|2274.8|7
1733908180000|2024-12-11 09:09:40|2282.35|2275.05|2283.15|2275.85|2284.45|2277.15|2282.35|2275.05|9
1733908190000|2024-12-11 09:09:50|2282.65|2275.35|2283.32|2276.02|2283.32|2276.02|2282.15|2274.85|6
1733908200000|2024-12-11 09:10:00|2283.03|2275.73|2282.15|2274.85|2283.32|2276.02|2282.15|2274.85|8
1733908210000|2024-12-11 09:10:10|2282.5|2275.2|2282.15|2274.85|2283.65|2276.35|2282.15|2274.85|6
1733908230000|2024-12-11 09:10:30|2282.55|2275.25|2283.15|2275.85|2283.46|2276.16|2282.55|2275.25|4
1733908240000|2024-12-11 09:10:40|2283.35|2276.05|2283.15|2275.85|2283.35|2276.05|2283.15|2275.85|2
1733908250000|2024-12-11 09:10:50|2282.65|2275.35|2281.4|2274.1|2283.8|2276.5|2281.4|2274.1|12
1733908260000|2024-12-11 09:11:00|2282.9|2275.6|2282.15|2274.85|2283.24|2275.94|2282.15|2274.85|6
1733908270000|2024-12-11 09:11:10|2281.65|2274.35|2282.15|2274.85|2282.15|2274.85|2281.4|2274.1|5
1733908290000|2024-12-11 09:11:30|2282.35|2275.05|2282.65|2275.35|2283.65|2276.35|2282.35|2275.05|10
1733908300000|2024-12-11 09:11:40|2282.15|2274.85|2283.4|2276.1|2284.61|2277.31|2281.4|2274.1|14
1733908310000|2024-12-11 09:11:50|2283.45|2276.15|2286.1|2278.8|2286.4|2279.1|2283.45|2276.15|20
1733908320000|2024-12-11 09:12:00|2287.1|2279.8|2287.65|2280.35|2287.68|2280.38|2287.1|2279.8|7
1733908330000|2024-12-11 09:12:10|2286.65|2279.35|2287.65|2280.35|2289.15|2281.85|2286.65|2279.35|11
1733908340000|2024-12-11 09:12:20|2288.65|2281.35|2287.1|2279.8|2288.65|2281.35|2286.65|2279.35|17
1733908350000|2024-12-11 09:12:30|2287.13|2279.83|2287.15|2279.85|2287.65|2280.35|2287.07|2279.77|26
1733908360000|2024-12-11 09:12:40|2286.65|2279.35|2286.45|2279.15|2286.65|2279.35|2286.45|2279.15|4
1733908370000|2024-12-11 09:12:50|2286.4|2279.1|2289.65|2282.35|2290.65|2283.35|2286.4|2279.1|16
1733908380000|2024-12-11 09:13:00|2289.15|2281.85|2289|2281.7|2289.15|2281.85|2288.45|2281.15|6
1733908390000|2024-12-11 09:13:10|2289.15|2281.85|2287.08|2279.78|2289.15|2281.85|2286.95|2279.65|22
1733908400000|2024-12-11 09:13:20|2287.15|2279.85|2286.05|2278.75|2287.65|2280.35|2286.05|2278.75|9
1733908410000|2024-12-11 09:13:30|2286|2278.7|2284.65|2277.35|2286.65|2279.35|2284.65|2277.35|16
1733908420000|2024-12-11 09:13:40|2285.15|2277.85|2286.65|2279.35|2286.65|2279.35|2284.15|2276.85|14
1733908430000|2024-12-11 09:13:50|2286.1|2278.8|2285.13|2277.83|2286.25|2278.95|2285.1|2277.8|28
1733908440000|2024-12-11 09:14:00|2286.13|2278.83|2284.4|2277.1|2286.65|2279.35|2284.4|2277.1|17
1733908450000|2024-12-11 09:14:10|2284.56|2277.26|2284.15|2276.85|2285.15|2277.85|2284.15|2276.85|10
1733908460000|2024-12-11 09:14:20|2284.3|2277|2286.3|2279|2286.3|2279|2284.3|2277|21
1733908470000|2024-12-11 09:14:30|2285.3|2278|2286.35|2279.05|2287.35|2280.05|2285.3|2278|16
1733908480000|2024-12-11 09:14:40|2286.3|2279|2286.65|2279.35|2286.65|2279.35|2285.35|2278.05|20
1733908490000|2024-12-11 09:14:50|2286.4|2279.1|2285.35|2278.05|2286.65|2279.35|2285.35|2278.05|7
1733908500000|2024-12-11 09:15:00|2285.65|2278.35|2285.15|2277.85|2286.65|2279.35|2284.15|2276.85|16
1733908510000|2024-12-11 09:15:10|2284.65|2277.35|2284.3|2277|2285.15|2277.85|2284.15|2276.85|10
1733908520000|2024-12-11 09:15:20|2285.56|2278.26|2286.35|2279.05|2287.45|2280.15|2284.35|2277.05|16
1733908530000|2024-12-11 09:15:30|2287.54|2280.24|2288.35|2281.05|2290.15|2282.85|2286.65|2279.35|24
1733908540000|2024-12-11 09:15:40|2289.35|2282.05|2289.08|2281.78|2289.35|2282.05|2288.35|2281.05|15
1733908550000|2024-12-11 09:15:50|2289.11|2281.81|2289.15|2281.85|2290.65|2283.35|2289.11|2281.81|15
1733908560000|2024-12-11 09:16:00|2289.65|2282.35|2284.27|2276.97|2289.65|2282.35|2284|2276.7|25
1733908570000|2024-12-11 09:16:10|2284.15|2276.85|2285.65|2278.35|2286.15|2278.85|2284.09|2276.79|17
1733908580000|2024-12-11 09:16:20|2285.75|2278.45|2289|2281.7|2289|2281.7|2285.75|2278.45|21
1733908590000|2024-12-11 09:16:30|2289.15|2281.85|2288.4|2281.1|2290.15|2282.85|2288.3|2281|24
1733908600000|2024-12-11 09:16:40|2288.7|2281.4|2288.15|2280.85|2289.65|2282.35|2288.15|2280.85|9
1733908610000|2024-12-11 09:16:50|2288.6|2281.3|2288.2|2280.9|2289.65|2282.35|2287.85|2280.55|13
1733908620000|2024-12-11 09:17:00|2288.15|2280.85|2288.05|2280.75|2288.65|2281.35|2287.3|2280|15
1733908630000|2024-12-11 09:17:10|2288.15|2280.85|2288.15|2280.85|2288.15|2280.85|2288.15|2280.85|1
1733908640000|2024-12-11 09:17:20|2288.45|2281.15|2288.15|2280.85|2288.65|2281.35|2288.15|2280.85|14
1733908650000|2024-12-11 09:17:30|2288.1|2280.8|2286.18|2278.88|2288.6|2281.3|2285.15|2277.85|30
1733908660000|2024-12-11 09:17:40|2286.13|2278.83|2285.4|2278.1|2286.85|2279.55|2285.15|2277.85|17
1733908670000|2024-12-11 09:17:50|2285.15|2277.85|2284.3|2277|2285.35|2278.05|2284.09|2276.79|21
1733908680000|2024-12-11 09:18:00|2284.05|2276.75|2282.65|2275.35|2284.43|2277.13|2282.65|2275.35|11
1733908690000|2024-12-11 09:18:10|2282.15|2274.85|2280.15|2272.85|2282.4|2275.1|2279.25|2271.95|19
1733908700000|2024-12-11 09:18:20|2280.1|2272.8|2280.3|2273|2281.15|2273.85|2279.15|2271.85|18
1733908710000|2024-12-11 09:18:30|2280.35|2273.05|2281.15|2273.85|2282.15|2274.85|2280.3|2273|18
1733908720000|2024-12-11 09:18:40|2281.65|2274.35|2279.65|2272.35|2281.65|2274.35|2279.15|2271.85|12
1733908730000|2024-12-11 09:18:50|2279.64|2272.34|2279.32|2272.02|2280|2272.7|2279.32|2272.02|15
1733908740000|2024-12-11 09:19:00|2279.65|2272.35|2280.15|2272.85|2280.48|2273.18|2278.4|2271.1|29
1733908750000|2024-12-11 09:19:10|2279.3|2272|2278.65|2271.35|2279.85|2272.55|2278.65|2271.35|15
1733908760000|2024-12-11 09:19:20|2279.15|2271.85|2275.25|2267.95|2279.15|2271.85|2275.25|2267.95|26
1733908770000|2024-12-11 09:19:30|2276.2|2268.9|2276.9|2269.6|2277.03|2269.73|2276.15|2268.85|25
1733908780000|2024-12-11 09:19:40|2276.95|2269.65|2276.15|2268.85|2276.95|2269.65|2275.85|2268.55|7
1733908790000|2024-12-11 09:19:50|2275.9|2268.6|2276.3|2269|2277.39|2270.09|2275.4|2268.1|13
1733908800000|2024-12-11 09:20:00|2276.05|2268.75|2278.65|2271.35|2278.65|2271.35|2276.05|2268.75|21
1733908810000|2024-12-11 09:20:10|2278.15|2270.85|2277.06|2269.76|2278.5|2271.2|2277.04|2269.74|26
1733908820000|2024-12-11 09:20:20|2277.02|2269.72|2276.13|2268.83|2277.15|2269.85|2275.25|2267.95|21
1733908830000|2024-12-11 09:20:30|2276.11|2268.81|2281.45|2274.15|2281.45|2274.15|2276.1|2268.8|22
1733908840000|2024-12-11 09:20:40|2281.65|2274.35|2281.15|2273.85|2282.65|2275.35|2281.15|2273.85|23
1733908850000|2024-12-11 09:20:50|2280.9|2273.6|2280.23|2272.93|2281.25|2273.95|2279.85|2272.55|17
1733908860000|2024-12-11 09:21:00|2280.09|2272.79|2278.31|2271.01|2280.7|2273.4|2277.82|2270.52|28
1733908870000|2024-12-11 09:21:10|2278.26|2270.96|2275.41|2268.11|2278.45|2271.15|2275.41|2268.11|27
1733908880000|2024-12-11 09:21:20|2275.35|2268.05|2270.46|2263.16|2275.35|2268.05|2270.15|2262.85|21
1733908890000|2024-12-11 09:21:30|2270.43|2263.13|2268.15|2260.85|2270.55|2263.25|2268.05|2260.75|34
1733908900000|2024-12-11 09:21:40|2268.05|2260.75|2269.4|2262.1|2270.13|2262.83|2267.85|2260.55|24
1733908910000|2024-12-11 09:21:50|2269.75|2262.45|2270.15|2262.85|2271.15|2263.85|2269.25|2261.95|12
1733908920000|2024-12-11 09:22:00|2270.35|2263.05|2272.3|2265|2272.65|2265.35|2270.35|2263.05|18
1733908930000|2024-12-11 09:22:10|2272.55|2265.25|2272.3|2265|2273.65|2266.35|2271.75|2264.45|17
1733908940000|2024-12-11 09:22:20|2272.35|2265.05|2273.15|2265.85|2273.65|2266.35|2272.3|2265|19
1733908950000|2024-12-11 09:22:30|2273.3|2266|2273.35|2266.05|2274.15|2266.85|2273.1|2265.8|11
1733908960000|2024-12-11 09:22:40|2273.85|2266.55|2273.8|2266.5|2274.35|2267.05|2272.65|2265.35|30
1733908970000|2024-12-11 09:22:50|2273.57|2266.27|2272.71|2265.41|2273.75|2266.45|2272|2264.7|28
1733908980000|2024-12-11 09:23:00|2273.05|2265.75|2272.35|2265.05|2273.85|2266.55|2272.15|2264.85|18
1733908990000|2024-12-11 09:23:10|2272.4|2265.1|2274.05|2266.75|2275.05|2267.75|2272.4|2265.1|16
1733909000000|2024-12-11 09:23:20|2274.5|2267.2|2275.3|2268|2276.13|2268.83|2274.5|2267.2|26
1733909010000|2024-12-11 09:23:30|2275.15|2267.85|2275.15|2267.85|2275.8|2268.5|2275.05|2267.75|21
1733909020000|2024-12-11 09:23:40|2275.9|2268.6|2275.18|2267.88|2275.9|2268.6|2274.9|2267.6|25
1733909030000|2024-12-11 09:23:50|2275.22|2267.92|2275.11|2267.81|2275.47|2268.17|2274.35|2267.05|18
1733909040000|2024-12-11 09:24:00|2274.9|2267.6|2274.67|2267.37|2275.1|2267.8|2274.15|2266.85|23
1733909050000|2024-12-11 09:24:10|2274.87|2267.57|2275.55|2268.25|2275.76|2268.46|2274.35|2267.05|26
1733909060000|2024-12-11 09:24:20|2275.4|2268.1|2275.11|2267.81|2275.89|2268.59|2275.05|2267.75|32
1733909070000|2024-12-11 09:24:30|2275.15|2267.85|2275.4|2268.1|2276.56|2269.26|2275.15|2267.85|14
1733909080000|2024-12-11 09:24:40|2275.35|2268.05|2275.15|2267.85|2276.15|2268.85|2275.15|2267.85|6
1733909090000|2024-12-11 09:24:50|2275.43|2268.13|2275.15|2267.85|2275.53|2268.23|2275.15|2267.85|6
1733909100000|2024-12-11 09:25:00|2275.35|2268.05|2275.7|2268.4|2276.3|2269|2275.27|2267.97|15
1733909110000|2024-12-11 09:25:10|2275.75|2268.45|2276.15|2268.85|2276.39|2269.09|2275.15|2267.85|22
1733909120000|2024-12-11 09:25:20|2276.13|2268.83|2275.47|2268.17|2276.71|2269.41|2275.15|2267.85|19
1733909130000|2024-12-11 09:25:30|2275.15|2267.85|2273.14|2265.84|2275.53|2268.23|2272.65|2265.35|35
1733909140000|2024-12-11 09:25:40|2273.15|2265.85|2270.35|2263.05|2273.15|2265.85|2270.18|2262.88|31
1733909150000|2024-12-11 09:25:50|2270.45|2263.15|2271.75|2264.45|2271.85|2264.55|2270.35|2263.05|21
1733909160000|2024-12-11 09:26:00|2271.35|2264.05|2270.9|2263.6|2272.68|2265.38|2270.9|2263.6|15
1733909170000|2024-12-11 09:26:10|2270.8|2263.5|2271.55|2264.25|2271.55|2264.25|2270.8|2263.5|12
1733909180000|2024-12-11 09:26:20|2271.8|2264.5|2273.08|2265.78|2273.08|2265.78|2271.8|2264.5|15
1733909190000|2024-12-11 09:26:30|2273.06|2265.76|2273.15|2265.85|2273.65|2266.35|2272.3|2265|18
1733909200000|2024-12-11 09:26:40|2272.8|2265.5|2272.15|2264.85|2272.85|2265.55|2272.15|2264.85|23
1733909210000|2024-12-11 09:26:50|2272.45|2265.15|2272.4|2265.1|2272.65|2265.35|2272.11|2264.81|21
1733909220000|2024-12-11 09:27:00|2272.2|2264.9|2272.18|2264.88|2272.65|2265.35|2271.87|2264.57|27
1733909230000|2024-12-11 09:27:10|2272.13|2264.83|2272.47|2265.17|2272.64|2265.34|2272.02|2264.72|13
1733909240000|2024-12-11 09:27:20|2273.04|2265.74|2273.3|2266|2274.63|2267.33|2273.04|2265.74|22
1733909250000|2024-12-11 09:27:30|2273.4|2266.1|2273.4|2266.1|2273.75|2266.45|2273.15|2265.85|23
1733909260000|2024-12-11 09:27:40|2273.45|2266.15|2274.7|2267.4|2275.25|2267.95|2273.4|2266.1|27
1733909270000|2024-12-11 09:27:50|2274.73|2267.43|2273.79|2266.49|2274.73|2267.43|2273.79|2266.49|18
1733909280000|2024-12-11 09:28:00|2274.15|2266.85|2275.15|2267.85|2275.15|2267.85|2274.15|2266.85|21
1733909290000|2024-12-11 09:28:10|2275.5|2268.2|2277.35|2270.05|2277.38|2270.08|2275.5|2268.2|9
1733909300000|2024-12-11 09:28:20|2277.15|2269.85|2276.6|2269.3|2277.6|2270.3|2276.45|2269.15|27
1733909310000|2024-12-11 09:28:30|2276.5|2269.2|2276.26|2268.96|2276.75|2269.45|2275.3|2268|33
1733909320000|2024-12-11 09:28:40|2276.25|2268.95|2277.45|2270.15|2278.05|2270.75|2276.25|2268.95|33
1733909330000|2024-12-11 09:28:50|2277.95|2270.65|2277.15|2269.85|2277.95|2270.65|2276.9|2269.6|14
1733909340000|2024-12-11 09:29:00|2276.9|2269.6|2275.7|2268.4|2277.15|2269.85|2275.3|2268|17
1733909350000|2024-12-11 09:29:10|2275.9|2268.6|2275.86|2268.56|2276.2|2268.9|2275.3|2268|27
1733909360000|2024-12-11 09:29:20|2276.05|2268.75|2274.9|2267.6|2276.05|2268.75|2274.9|2267.6|30
1733909370000|2024-12-11 09:29:30|2275.05|2267.75|2275.2|2267.9|2275.25|2267.95|2274.4|2267.1|24
1733909380000|2024-12-11 09:29:40|2275.1|2267.8|2274.65|2267.35|2275.15|2267.85|2274.3|2267|20
1733909390000|2024-12-11 09:29:50|2274.6|2267.3|2274.5|2267.2|2274.6|2267.3|2273.89|2266.59|19
1733909400000|2024-12-11 09:30:00|2274.45|2267.15|2273.67|2266.37|2274.45|2267.15|2273.3|2266|32
1733909410000|2024-12-11 09:30:10|2273.29|2265.99|2269.55|2262.25|2273.29|2265.99|2269.55|2262.25|32
1733909420000|2024-12-11 09:30:20|2270.15|2262.85|2273.2|2265.9|2273.2|2265.9|2270.15|2262.85|27
1733909430000|2024-12-11 09:30:30|2273.55|2266.25|2272.5|2265.2|2273.6|2266.3|2272.15|2264.85|32
1733909440000|2024-12-11 09:30:40|2272.35|2265.05|2272.67|2265.37|2273|2265.7|2272.26|2264.96|23
1733909450000|2024-12-11 09:30:50|2272.58|2265.28|2271.45|2264.15|2273.25|2265.95|2271.15|2263.85|24
1733909460000|2024-12-11 09:31:00|2271.25|2263.95|2271.5|2264.2|2272.1|2264.8|2270.3|2263|38
1733909470000|2024-12-11 09:31:10|2272.13|2264.83|2272.59|2265.29|2273.05|2265.75|2272.13|2264.83|22
1733909480000|2024-12-11 09:31:20|2272.72|2265.42|2272.32|2265.02|2273.24|2265.94|2271.85|2264.55|29
1733909490000|2024-12-11 09:31:30|2272.35|2265.05|2271.55|2264.25|2272.68|2265.38|2271.4|2264.1|31
1733909500000|2024-12-11 09:31:40|2271.4|2264.1|2270.05|2262.75|2271.5|2264.2|2269.85|2262.55|25
1733909510000|2024-12-11 09:31:50|2270.1|2262.8|2272.41|2265.11|2272.45|2265.15|2270.01|2262.71|33
1733909520000|2024-12-11 09:32:00|2272.4|2265.1|2273.45|2266.15|2273.5|2266.2|2272.3|2265|18
1733909530000|2024-12-11 09:32:10|2273.4|2266.1|2275.65|2268.35|2275.65|2268.35|2273.4|2266.1|20
1733909540000|2024-12-11 09:32:20|2275.15|2267.85|2275.22|2267.92|2276.15|2268.85|2274.55|2267.25|14
1733909550000|2024-12-11 09:32:30|2274.35|2267.05|2275.13|2267.83|2275.75|2268.45|2274.35|2267.05|28
1733909560000|2024-12-11 09:32:40|2275.2|2267.9|2278.65|2271.35|2278.65|2271.35|2275.2|2267.9|19
1733909570000|2024-12-11 09:32:50|2277.65|2270.35|2280.3|2273|2280.4|2273.1|2277.15|2269.85|15
1733909580000|2024-12-11 09:33:00|2279.4|2272.1|2277.35|2270.05|2279.9|2272.6|2277.35|2270.05|17
1733909590000|2024-12-11 09:33:10|2276.8|2269.5|2276.93|2269.63|2277.75|2270.45|2276.3|2269|18
1733909600000|2024-12-11 09:33:20|2277.17|2269.87|2276.3|2269|2277.71|2270.41|2276.3|2269|6
1733909610000|2024-12-11 09:33:30|2276.35|2269.05|2275.65|2268.35|2277.35|2270.05|2275.65|2268.35|14
1733909620000|2024-12-11 09:33:40|2276.65|2269.35|2276.35|2269.05|2276.8|2269.5|2276.15|2268.85|13
1733909630000|2024-12-11 09:33:50|2276.4|2269.1|2278.35|2271.05|2278.85|2271.55|2276.4|2269.1|10
1733909640000|2024-12-11 09:34:00|2278.95|2271.65|2278.15|2270.85|2279.65|2272.35|2277.55|2270.25|27
1733909650000|2024-12-11 09:34:10|2279.15|2271.85|2277.15|2269.85|2279.15|2271.85|2276.75|2269.45|21
1733909660000|2024-12-11 09:34:20|2277.65|2270.35|2278.15|2270.85|2279.5|2272.2|2277.45|2270.15|22
1733909670000|2024-12-11 09:34:30|2277.9|2270.6|2277.4|2270.1|2278.07|2270.77|2277.4|2270.1|11
1733909680000|2024-12-11 09:34:40|2277.9|2270.6|2276.65|2269.35|2277.92|2270.62|2276.55|2269.25|15
1733909690000|2024-12-11 09:34:50|2276.7|2269.4|2279.22|2271.92|2279.65|2272.35|2276.6|2269.3|23
1733909700000|2024-12-11 09:35:00|2279.32|2272.02|2279.85|2272.55|2279.9|2272.6|2277.55|2270.25|26
1733909710000|2024-12-11 09:35:10|2280.7|2273.4|2281.5|2274.2|2282.57|2275.27|2280.7|2273.4|27
1733909720000|2024-12-11 09:35:20|2281.45|2274.15|2282.05|2274.75|2283.65|2276.35|2281.35|2274.05|29
1733909730000|2024-12-11 09:35:30|2282.3|2275|2281.9|2274.6|2282.3|2275|2281.85|2274.55|11
1733909740000|2024-12-11 09:35:40|2282|2274.7|2281.3|2274|2282.35|2275.05|2280.5|2273.2|15
1733909750000|2024-12-11 09:35:50|2281.35|2274.05|2281.05|2273.75|2281.4|2274.1|2281|2273.7|8
1733909760000|2024-12-11 09:36:00|2281.15|2273.85|2280.95|2273.65|2282.35|2275.05|2280.95|2273.65|13
1733909770000|2024-12-11 09:36:10|2280.85|2273.55|2279.05|2271.75|2281.55|2274.25|2278.9|2271.6|25
1733909780000|2024-12-11 09:36:20|2279|2271.7|2278.3|2271|2279.3|2272|2278.3|2271|24
1733909800000|2024-12-11 09:36:40|2278.15|2270.85|2278.19|2270.89|2278.5|2271.2|2277.4|2270.1|19
1733909810000|2024-12-11 09:36:50|2278.16|2270.86|2278.15|2270.85|2278.27|2270.97|2277.35|2270.05|19
1733909820000|2024-12-11 09:37:00|2277.35|2270.05|2274.55|2267.25|2277.85|2270.55|2274.55|2267.25|24
1733909830000|2024-12-11 09:37:10|2274.45|2267.15|2275.21|2267.91|2275.5|2268.2|2274.3|2267|15
1733909840000|2024-12-11 09:37:20|2275.15|2267.85|2276.55|2269.25|2276.85|2269.55|2274.65|2267.35|21
1733909850000|2024-12-11 09:37:30|2276.4|2269.1|2277.12|2269.82|2277.12|2269.82|2275.35|2268.05|28
1733909860000|2024-12-11 09:37:40|2277.68|2270.38|2277.45|2270.15|2277.74|2270.44|2276.55|2269.25|26
1733909870000|2024-12-11 09:37:50|2277.35|2270.05|2275.98|2268.68|2277.35|2270.05|2275.35|2268.05|33
1733909880000|2024-12-11 09:38:00|2275.93|2268.63|2275.3|2268|2276.04|2268.74|2275.3|2268|23
1733909900000|2024-12-11 09:38:20|2275.15|2267.85|2271.11|2263.81|2275.8|2268.5|2271.04|2263.74|10
1733909910000|2024-12-11 09:38:30|2271.15|2263.85|2270.15|2262.85|2271.65|2264.35|2270.15|2262.85|6
1733909920000|2024-12-11 09:38:40|2270.55|2263.25|2271.15|2263.85|2272.15|2264.85|2270.5|2263.2|10
1733909930000|2024-12-11 09:38:50|2271.4|2264.1|2269.15|2261.85|2271.65|2264.35|2269.15|2261.85|10
1733909940000|2024-12-11 09:39:00|2270.05|2262.75|2269.15|2261.85|2270.75|2263.45|2269.15|2261.85|18
1733909950000|2024-12-11 09:39:10|2268.9|2261.6|2269.35|2262.05|2270.1|2262.8|2268.4|2261.1|15
1733909960000|2024-12-11 09:39:20|2269.93|2262.63|2269.4|2262.1|2270.55|2263.25|2269.4|2262.1|11
1733909970000|2024-12-11 09:39:30|2269.45|2262.15|2271.15|2263.85|2271.15|2263.85|2269.45|2262.15|11
1733909980000|2024-12-11 09:39:40|2271.1|2263.8|2270.05|2262.75|2271.63|2264.33|2269.6|2262.3|23
1733909990000|2024-12-11 09:39:50|2269.6|2262.3|2269.15|2261.85|2269.65|2262.35|2268.65|2261.35|23
1733910000000|2024-12-11 09:40:00|2269.65|2262.35|2268.45|2261.15|2269.65|2262.35|2268.35|2261.05|11
1733910010000|2024-12-11 09:40:10|2268.35|2261.05|2267.65|2260.35|2268.65|2261.35|2267.65|2260.35|5
1733910020000|2024-12-11 09:40:20|2267.35|2260.05|2268.11|2260.81|2268.2|2260.9|2267.35|2260.05|11
1733910030000|2024-12-11 09:40:30|2268.6|2261.3|2269.1|2261.8|2269.36|2262.06|2268.6|2261.3|3
1733910040000|2024-12-11 09:40:40|2269.15|2261.85|2269.15|2261.85|2269.65|2262.35|2268.65|2261.35|8
1733910060000|2024-12-11 09:41:00|2270.15|2262.85|2269.65|2262.35|2270.65|2263.35|2269.15|2261.85|10
1733910070000|2024-12-11 09:41:10|2270.65|2263.35|2268.8|2261.5|2270.65|2263.35|2268.65|2261.35|11
1733910080000|2024-12-11 09:41:20|2268.52|2261.22|2266.85|2259.55|2268.52|2261.22|2266.4|2259.1|16
1733910090000|2024-12-11 09:41:30|2265.45|2258.15|2267.15|2259.85|2268.15|2260.85|2265.45|2258.15|17
1733910100000|2024-12-11 09:41:40|2266.65|2259.35|2266.35|2259.05|2266.65|2259.35|2266.35|2259.05|4
1733910110000|2024-12-11 09:41:50|2267.35|2260.05|2266.35|2259.05|2267.35|2260.05|2266.35|2259.05|4
1733910120000|2024-12-11 09:42:00|2266.15|2258.85|2266.35|2259.05|2266.54|2259.24|2265.35|2258.05|7
1733910130000|2024-12-11 09:42:10|2266.45|2259.15|2265.35|2258.05|2266.45|2259.15|2265.35|2258.05|18
1733910140000|2024-12-11 09:42:20|2265.75|2258.45|2265.35|2258.05|2266.65|2259.35|2265.35|2258.05|17
1733910150000|2024-12-11 09:42:30|2265.85|2258.55|2264.4|2257.1|2265.85|2258.55|2264.4|2257.1|5
1733910160000|2024-12-11 09:42:40|2264.15|2256.85|2264.15|2256.85|2264.65|2257.35|2263.4|2256.1|13
1733910170000|2024-12-11 09:42:50|2263.65|2256.35|2264.3|2257|2264.47|2257.17|2263.4|2256.1|7
1733910180000|2024-12-11 09:43:00|2264.15|2256.85|2265.15|2257.85|2265.65|2258.35|2264.15|2256.85|6
1733910200000|2024-12-11 09:43:20|2265.65|2258.35|2265.46|2258.16|2265.72|2258.42|2265.46|2258.16|3
1733910210000|2024-12-11 09:43:30|2265.15|2257.85|2266.35|2259.05|2267.65|2260.35|2265.15|2257.85|11
1733910220000|2024-12-11 09:43:40|2265.35|2258.05|2264.65|2257.35|2265.35|2258.05|2264.65|2257.35|3
1733910230000|2024-12-11 09:43:50|2265.2|2257.9|2263.55|2256.25|2265.2|2257.9|2263.3|2256|12
1733910240000|2024-12-11 09:44:00|2263.65|2256.35|2265.15|2257.85|2265.65|2258.35|2263.65|2256.35|7
1733910250000|2024-12-11 09:44:10|2265.45|2258.15|2265.65|2258.35|2266.15|2258.85|2265.45|2258.15|6
1733910260000|2024-12-11 09:44:20|2265.15|2257.85|2265.15|2257.85|2265.15|2257.85|2265.15|2257.85|1
1733910280000|2024-12-11 09:44:40|2266.15|2258.85|2265.65|2258.35|2266.15|2258.85|2265.65|2258.35|2
1733910290000|2024-12-11 09:44:50|2264.95|2257.65|2264.3|2257|2265.3|2258|2264.3|2257|4
1733910300000|2024-12-11 09:45:00|2264.15|2256.85|2261.43|2254.13|2264.65|2257.35|2261.05|2253.75|12
1733910310000|2024-12-11 09:45:10|2261.61|2254.31|2261.35|2254.05|2262.15|2254.85|2260.45|2253.15|15
1733910320000|2024-12-11 09:45:20|2262.54|2255.24|2262.65|2255.35|2263.65|2256.35|2261.65|2254.35|12
1733910330000|2024-12-11 09:45:30|2262.15|2254.85|2260.65|2253.35|2262.15|2254.85|2260.65|2253.35|4
1733910340000|2024-12-11 09:45:40|2260.6|2253.3|2259.1|2251.8|2261.2|2253.9|2258.58|2251.28|16
1733910350000|2024-12-11 09:45:50|2260.15|2252.85|2260.55|2253.25|2260.63|2253.33|2259.15|2251.85|11
1733910360000|2024-12-11 09:46:00|2260.65|2253.35|2261.9|2254.6|2262.06|2254.76|2260|2252.7|13
1733910370000|2024-12-11 09:46:10|2261.4|2254.1|2264.4|2257.1|2264.4|2257.1|2261.4|2254.1|16
1733910380000|2024-12-11 09:46:20|2264.45|2257.15|2263.15|2255.85|2264.65|2257.35|2262.35|2255.05|15
1733910390000|2024-12-11 09:46:30|2263.65|2256.35|2262.65|2255.35|2263.65|2256.35|2262.55|2255.25|10
1733910400000|2024-12-11 09:46:40|2263.65|2256.35|2262.65|2255.35|2263.65|2256.35|2262.65|2255.35|7
1733910410000|2024-12-11 09:46:50|2263.65|2256.35|2262.75|2255.45|2263.65|2256.35|2262.65|2255.35|5
1733910420000|2024-12-11 09:47:00|2262.7|2255.4|2261.25|2253.95|2263.35|2256.05|2261.25|2253.95|11
1733910430000|2024-12-11 09:47:10|2261.15|2253.85|2261.15|2253.85|2262.05|2254.75|2261.15|2253.85|3
1733910440000|2024-12-11 09:47:20|2261.45|2254.15|2263.05|2255.75|2263.54|2256.24|2261.45|2254.15|14
1733910450000|2024-12-11 09:47:30|2264.17|2256.87|2263.7|2256.4|2265.65|2258.35|2263.25|2255.95|17
1733910460000|2024-12-11 09:47:40|2264.39|2257.09|2265.5|2258.2|2266.4|2259.1|2264.15|2256.85|15
1733910470000|2024-12-11 09:47:50|2266.59|2259.29|2266.65|2259.35|2267.54|2260.24|2266.09|2258.79|15
1733910480000|2024-12-11 09:48:00|2267.15|2259.85|2265.65|2258.35|2267.15|2259.85|2265.4|2258.1|12
1733910490000|2024-12-11 09:48:10|2265.3|2258|2263.35|2256.05|2265.3|2258|2263.35|2256.05|9
1733910500000|2024-12-11 09:48:20|2263.45|2256.15|2265.15|2257.85|2265.15|2257.85|2263.45|2256.15|12
1733910510000|2024-12-11 09:48:30|2265.4|2258.1|2266.55|2259.25|2266.65|2259.35|2265.15|2257.85|12
1733910520000|2024-12-11 09:48:40|2266.15|2258.85|2266.15|2258.85|2266.65|2259.35|2264.65|2257.35|14
1733910530000|2024-12-11 09:48:50|2265.65|2258.35|2266.15|2258.85|2266.65|2259.35|2265.65|2258.35|6
1733910540000|2024-12-11 09:49:00|2267.15|2259.85|2268.05|2260.75|2268.65|2261.35|2267.15|2259.85|16
1733910550000|2024-12-11 09:49:10|2269.05|2261.75|2268.15|2260.85|2269.65|2262.35|2267.4|2260.1|17
1733910560000|2024-12-11 09:49:20|2268.55|2261.25|2267.15|2259.85|2268.55|2261.25|2267.15|2259.85|3
1733910570000|2024-12-11 09:49:30|2266.9|2259.6|2267.65|2260.35|2267.65|2260.35|2266.9|2259.6|5
1733910580000|2024-12-11 09:49:40|2267.45|2260.15|2269.43|2262.13|2269.44|2262.14|2266.85|2259.55|20
1733910590000|2024-12-11 09:49:50|2269.15|2261.85|2270.5|2263.2|2271.57|2264.27|2269.15|2261.85|12
1733910600000|2024-12-11 09:50:00|2271.4|2264.1|2271.15|2263.85|2272.65|2265.35|2270.65|2263.35|15
1733910610000|2024-12-11 09:50:10|2270.65|2263.35|2271.65|2264.35|2271.9|2264.6|2270.4|2263.1|13
1733910620000|2024-12-11 09:50:20|2270.65|2263.35|2271.55|2264.25|2271.65|2264.35|2270.4|2263.1|18
1733910630000|2024-12-11 09:50:30|2270.4|2263.1|2273.65|2266.35|2273.65|2266.35|2270.35|2263.05|22
1733910640000|2024-12-11 09:50:40|2273.15|2265.85|2273.15|2265.85|2273.65|2266.35|2272.65|2265.35|13
1733910650000|2024-12-11 09:50:50|2274.15|2266.85|2274.2|2266.9|2274.87|2267.57|2273.4|2266.1|17
1733910660000|2024-12-11 09:51:00|2274.15|2266.85|2273.6|2266.3|2275.15|2267.85|2273.4|2266.1|7
1733910670000|2024-12-11 09:51:10|2273.65|2266.35|2272.65|2265.35|2274.15|2266.85|2272.65|2265.35|5
1733910680000|2024-12-11 09:51:20|2271.8|2264.5|2271.25|2263.95|2271.9|2264.6|2271.25|2263.95|4
1733910690000|2024-12-11 09:51:30|2270.8|2263.5|2270.25|2262.95|2270.8|2263.5|2270.25|2262.95|3
1733910700000|2024-12-11 09:51:40|2270.35|2263.05|2270.15|2262.85|2271.9|2264.6|2270.15|2262.85|8
1733910710000|2024-12-11 09:51:50|2269.65|2262.35|2269.15|2261.85|2269.65|2262.35|2269.15|2261.85|2
1733910720000|2024-12-11 09:52:00|2269.25|2261.95|2269.85|2262.55|2269.85|2262.55|2269.25|2261.95|5
1733910740000|2024-12-11 09:52:20|2270.05|2262.75|2272.45|2265.15|2272.45|2265.15|2270.05|2262.75|4
1733910750000|2024-12-11 09:52:30|2273.2|2265.9|2274|2266.7|2274|2266.7|2273.2|2265.9|7
1733910760000|2024-12-11 09:52:40|2273.85|2266.55|2274.25|2266.95|2274.25|2266.95|2273.35|2266.05|7
1733910770000|2024-12-11 09:52:50|2274.3|2267|2274.25|2266.95|2274.3|2267|2274.25|2266.95|2
1733910780000|2024-12-11 09:53:00|2274.4|2267.1|2274.45|2267.15|2274.45|2267.15|2274.4|2267.1|2
1733910790000|2024-12-11 09:53:10|2275.15|2267.85|2276.15|2268.85|2276.15|2268.85|2275.15|2267.85|6
1733910800000|2024-12-11 09:53:20|2275.25|2267.95|2274.8|2267.5|2275.4|2268.1|2274.8|2267.5|10
1733910810000|2024-12-11 09:53:30|2275.6|2268.3|2277.05|2269.75|2277.05|2269.75|2275.6|2268.3|21
1733910820000|2024-12-11 09:53:40|2276.85|2269.55|2276.25|2268.95|2276.85|2269.55|2276.25|2268.95|20
1733910830000|2024-12-11 09:53:50|2276.35|2269.05|2276.85|2269.55|2276.85|2269.55|2276.25|2268.95|10
1733910840000|2024-12-11 09:54:00|2276.3|2269|2277.35|2270.05|2277.4|2270.1|2276.3|2269|8
1733910850000|2024-12-11 09:54:10|2277.25|2269.95|2277.85|2270.55|2277.85|2270.55|2277.25|2269.95|7
1733910880000|2024-12-11 09:54:40|2277.35|2270.05|2277.25|2269.95|2277.35|2270.05|2277.25|2269.95|2
1733910890000|2024-12-11 09:54:50|2277.35|2270.05|2278.3|2271|2278.45|2271.15|2277.3|2270|7
1733910900000|2024-12-11 09:55:00|2277.95|2270.65|2277.8|2270.5|2277.95|2270.65|2277.3|2270|7
1733910910000|2024-12-11 09:55:10|2278.5|2271.2|2278.25|2270.95|2278.5|2271.2|2278.25|2270.95|5
1733910930000|2024-12-11 09:55:30|2278.4|2271.1|2278.95|2271.65|2278.95|2271.65|2278.4|2271.1|5
1733910940000|2024-12-11 09:55:40|2279.4|2272.1|2280.25|2272.95|2280.4|2273.1|2279.35|2272.05|23
1733910950000|2024-12-11 09:55:50|2280.3|2273|2280.95|2273.65|2280.95|2273.65|2280.25|2272.95|9
1733910960000|2024-12-11 09:56:00|2280.25|2272.95|2279.9|2272.6|2280.25|2272.95|2279.3|2272|8
1733910970000|2024-12-11 09:56:10|2280.1|2272.8|2279.05|2271.75|2280.1|2272.8|2278.3|2271|9
1733910980000|2024-12-11 09:56:20|2278.35|2271.05|2276.25|2268.95|2278.35|2271.05|2276.25|2268.95|8
1733910990000|2024-12-11 09:56:30|2275.9|2268.6|2276|2268.7|2276|2268.7|2275.25|2267.95|17
1733911000000|2024-12-11 09:56:40|2276.35|2269.05|2277.1|2269.8|2277.1|2269.8|2276.35|2269.05|8
1733911010000|2024-12-11 09:56:50|2277.15|2269.85|2277.25|2269.95|2277.35|2270.05|2277.15|2269.85|6
1733911020000|2024-12-11 09:57:00|2277.4|2270.1|2278.3|2271|2278.35|2271.05|2277.25|2269.95|16
1733911030000|2024-12-11 09:57:10|2277.85|2270.55|2275.3|2268|2277.85|2270.55|2275.25|2267.95|20
1733911040000|2024-12-11 09:57:20|2275.5|2268.2|2275.75|2268.45|2276.9|2269.6|2275.5|2268.2|10
1733911050000|2024-12-11 09:57:30|2275.25|2267.95|2275.3|2268|2276|2268.7|2275.25|2267.95|7
1733911060000|2024-12-11 09:57:40|2275.35|2268.05|2275.25|2267.95|2275.35|2268.05|2275.25|2267.95|2
1733911070000|2024-12-11 09:57:50|2275.3|2268|2274.95|2267.65|2275.3|2268|2274.95|2267.65|3
1733911080000|2024-12-11 09:58:00|2275.3|2268|2276.1|2268.8|2276.1|2268.8|2275.25|2267.95|20
1733911100000|2024-12-11 09:58:20|2276.45|2269.15|2277.4|2270.1|2277.65|2270.35|2276.45|2269.15|8
1733911110000|2024-12-11 09:58:30|2277.43|2270.13|2277.45|2270.15|2278.65|2271.35|2277.15|2269.85|12
1733911120000|2024-12-11 09:58:40|2277.15|2269.85|2276.65|2269.35|2277.15|2269.85|2276.5|2269.2|4
1733911130000|2024-12-11 09:58:50|2277.55|2270.25|2276.65|2269.35|2277.55|2270.25|2276.35|2269.05|9
1733911140000|2024-12-11 09:59:00|2276.15|2268.85|2276.43|2269.13|2276.65|2269.35|2276.15|2268.85|8
1733911150000|2024-12-11 09:59:10|2276.65|2269.35|2278.15|2270.85|2278.56|2271.26|2276.15|2268.85|17
1733911160000|2024-12-11 09:59:20|2278.65|2271.35|2278.65|2271.35|2278.65|2271.35|2277.65|2270.35|6
1733911170000|2024-12-11 09:59:30|2277.65|2270.35|2277.65|2270.35|2278.65|2271.35|2277.65|2270.35|5
1733911180000|2024-12-11 09:59:40|2277.75|2270.45|2279.47|2272.17|2279.59|2272.29|2277.75|2270.45|20
1733911190000|2024-12-11 09:59:50|2280.67|2273.37|2280.35|2273.05|2281.35|2274.05|2279.47|2272.17|25
1733911200000|2024-12-11 10:00:00|2280.15|2272.85|2279.15|2271.85|2280.2|2272.9|2278.15|2270.85|22
1733911210000|2024-12-11 10:00:10|2279.4|2272.1|2279.65|2272.35|2281.13|2273.83|2279.4|2272.1|7
1733911220000|2024-12-11 10:00:20|2279.35|2272.05|2280.15|2272.85|2281.15|2273.85|2279.35|2272.05|15
1733911230000|2024-12-11 10:00:30|2279.65|2272.35|2279.65|2272.35|2281.15|2273.85|2279.4|2272.1|10
1733911240000|2024-12-11 10:00:40|2279.4|2272.1|2279.15|2271.85|2280.3|2273|2278.4|2271.1|10
1733911250000|2024-12-11 10:00:50|2279.68|2272.38|2280.4|2273.1|2281.4|2274.1|2279|2271.7|15
1733911260000|2024-12-11 10:01:00|2280.35|2273.05|2281.25|2273.95|2281.75|2274.45|2280.35|2273.05|10
1733911270000|2024-12-11 10:01:10|2281.15|2273.85|2281.45|2274.15|2281.68|2274.38|2280.25|2272.95|21
1733911280000|2024-12-11 10:01:20|2281.5|2274.2|2279.54|2272.24|2281.65|2274.35|2278.55|2271.25|20
1733911290000|2024-12-11 10:01:30|2279.29|2271.99|2277.05|2269.75|2279.29|2271.99|2276.95|2269.65|27
1733911300000|2024-12-11 10:01:40|2277.03|2269.73|2276.55|2269.25|2278.7|2271.4|2276.34|2269.04|28
1733911310000|2024-12-11 10:01:50|2276.45|2269.15|2277|2269.7|2277.8|2270.5|2276.35|2269.05|24
1733911320000|2024-12-11 10:02:00|2276.95|2269.65|2276.6|2269.3|2277.6|2270.3|2275.93|2268.63|24
1733911330000|2024-12-11 10:02:10|2275.89|2268.59|2276.24|2268.94|2277|2269.7|2275.84|2268.54|29
1733911340000|2024-12-11 10:02:20|2276.28|2268.98|2276.25|2268.95|2277.1|2269.8|2275.88|2268.58|18
1733911350000|2024-12-11 10:02:30|2277|2269.7|2276.78|2269.48|2277|2269.7|2276|2268.7|30
1733911360000|2024-12-11 10:02:40|2276.53|2269.23|2275.36|2268.06|2276.8|2269.5|2274.48|2267.18|33
1733911370000|2024-12-11 10:02:50|2275.31|2268.01|2274.54|2267.24|2275.6|2268.3|2274.54|2267.24|17
1733911380000|2024-12-11 10:03:00|2274.5|2267.2|2275.95|2268.65|2276.1|2268.8|2274.5|2267.2|27
1733911390000|2024-12-11 10:03:10|2275.7|2268.4|2274.45|2267.15|2275.95|2268.65|2274.19|2266.89|26
1733911400000|2024-12-11 10:03:20|2274.24|2266.94|2273.95|2266.65|2274.55|2267.25|2273.64|2266.34|18
1733911410000|2024-12-11 10:03:30|2274.05|2266.75|2274.8|2267.5|2274.85|2267.55|2273.71|2266.41|22
1733911420000|2024-12-11 10:03:40|2274.75|2267.45|2274.55|2267.25|2275.28|2267.98|2274.55|2267.25|21
1733911430000|2024-12-11 10:03:50|2274.51|2267.21|2272.7|2265.4|2275.2|2267.9|2272.57|2265.27|25
1733911440000|2024-12-11 10:04:00|2272.75|2265.45|2273.04|2265.74|2273.23|2265.93|2272.65|2265.35|18
1733911450000|2024-12-11 10:04:10|2273.25|2265.95|2273|2265.7|2274.17|2266.87|2273|2265.7|15
1733911460000|2024-12-11 10:04:20|2274.12|2266.82|2274.99|2267.69|2274.99|2267.69|2274.12|2266.82|22
1733911470000|2024-12-11 10:04:30|2275.03|2267.73|2274.9|2267.6|2275.6|2268.3|2274.43|2267.13|22
1733911480000|2024-12-11 10:04:40|2274.64|2267.34|2274.95|2267.65|2274.99|2267.69|2274.49|2267.19|19
1733911490000|2024-12-11 10:04:50|2274.91|2267.61|2273.6|2266.3|2274.91|2267.61|2273.15|2265.85|25
1733911500000|2024-12-11 10:05:00|2273.55|2266.25|2271.35|2264.05|2273.95|2266.65|2271.35|2264.05|28
1733911510000|2024-12-11 10:05:10|2271.45|2264.15|2271.05|2263.75|2271.5|2264.2|2270.35|2263.05|11
1733911520000|2024-12-11 10:05:20|2270.7|2263.4|2270.35|2263.05|2270.7|2263.4|2270.35|2263.05|16
1733911530000|2024-12-11 10:05:30|2270.45|2263.15|2270.35|2263.05|2270.55|2263.25|2270.35|2263.05|11
1733911540000|2024-12-11 10:05:40|2270.15|2262.85|2270.35|2263.05|2270.35|2263.05|2269.4|2262.1|12
1733911550000|2024-12-11 10:05:50|2270.5|2263.2|2271.3|2264|2272.15|2264.85|2270.35|2263.05|15
1733911560000|2024-12-11 10:06:00|2271.4|2264.1|2271.8|2264.5|2272.3|2265|2271.4|2264.1|8
1733911570000|2024-12-11 10:06:10|2272|2264.7|2271.55|2264.25|2272.2|2264.9|2271.55|2264.25|27
1733911580000|2024-12-11 10:06:20|2271.6|2264.3|2270.45|2263.15|2271.6|2264.3|2270.4|2263.1|9
1733911590000|2024-12-11 10:06:30|2270.4|2263.1|2271.9|2264.6|2271.9|2264.6|2270.4|2263.1|14
1733911600000|2024-12-11 10:06:40|2272|2264.7|2273.8|2266.5|2274.2|2266.9|2272|2264.7|18
1733911610000|2024-12-11 10:06:50|2273.65|2266.35|2273.5|2266.2|2274|2266.7|2273.3|2266|21
1733911620000|2024-12-11 10:07:00|2273.45|2266.15|2277.35|2270.05|2277.6|2270.3|2273.4|2266.1|29
1733911630000|2024-12-11 10:07:10|2277.15|2269.85|2277.65|2270.35|2277.9|2270.6|2277.15|2269.85|29
1733911640000|2024-12-11 10:07:20|2277.6|2270.3|2279|2271.7|2279.5|2272.2|2277.55|2270.25|16
1733911650000|2024-12-11 10:07:30|2278.35|2271.05|2279.15|2271.85|2279.15|2271.85|2278.35|2271.05|16
1733911660000|2024-12-11 10:07:40|2278.95|2271.65|2278.4|2271.1|2279.15|2271.85|2278.35|2271.05|12
1733911670000|2024-12-11 10:07:50|2278.35|2271.05|2278.75|2271.45|2279|2271.7|2278.35|2271.05|27
1733911680000|2024-12-11 10:08:00|2278.7|2271.4|2277.35|2270.05|2278.85|2271.55|2277.35|2270.05|22
1733911690000|2024-12-11 10:08:10|2276.85|2269.55|2274.35|2267.05|2276.85|2269.55|2274.35|2267.05|7
1733911700000|2024-12-11 10:08:20|2274.5|2267.2|2275.35|2268.05|2275.35|2268.05|2274.5|2267.2|7
1733911710000|2024-12-11 10:08:30|2274.95|2267.65|2274.4|2267.1|2275|2267.7|2274.35|2267.05|19
1733911720000|2024-12-11 10:08:40|2274.35|2267.05|2274.45|2267.15|2274.65|2267.35|2274.3|2267|20
1733911730000|2024-12-11 10:08:50|2274.4|2267.1|2274.4|2267.1|2274.5|2267.2|2274.35|2267.05|11
1733911740000|2024-12-11 10:09:00|2274.3|2267|2276.25|2268.95|2276.25|2268.95|2274.3|2267|18
1733911750000|2024-12-11 10:09:10|2276.5|2269.2|2276.35|2269.05|2277.35|2270.05|2276.35|2269.05|19
1733911760000|2024-12-11 10:09:20|2275.95|2268.65|2275.95|2268.65|2276|2268.7|2275.35|2268.05|6
1733911770000|2024-12-11 10:09:30|2275.7|2268.4|2276.35|2269.05|2276.8|2269.5|2275.7|2268.4|15
1733911780000|2024-12-11 10:09:40|2275.6|2268.3|2275.35|2268.05|2275.6|2268.3|2274.6|2267.3|11
1733911790000|2024-12-11 10:09:50|2275.45|2268.15|2276.25|2268.95|2276.25|2268.95|2275.35|2268.05|6
1733911800000|2024-12-11 10:10:00|2275.9|2268.6|2274.6|2267.3|2275.95|2268.65|2274.55|2267.25|20
1733911810000|2024-12-11 10:10:10|2274.55|2267.25|2274.55|2267.25|2274.75|2267.45|2274.35|2267.05|13
1733911820000|2024-12-11 10:10:20|2274.7|2267.4|2274.45|2267.15|2274.9|2267.6|2274.45|2267.15|12
1733911830000|2024-12-11 10:10:30|2274.35|2267.05|2273.3|2266|2274.35|2267.05|2272.3|2265|8
1733911840000|2024-12-11 10:10:40|2274.2|2266.9|2274.45|2267.15|2274.7|2267.4|2274.2|2266.9|14
1733911850000|2024-12-11 10:10:50|2274.35|2267.05|2275.55|2268.25|2275.7|2268.4|2274.35|2267.05|12
1733911860000|2024-12-11 10:11:00|2275.45|2268.15|2276.4|2269.1|2276.4|2269.1|2275.4|2268.1|9
1733911870000|2024-12-11 10:11:10|2276.45|2269.15|2275.4|2268.1|2276.6|2269.3|2275.4|2268.1|10
1733911880000|2024-12-11 10:11:20|2275.45|2268.15|2275.4|2268.1|2275.5|2268.2|2275.4|2268.1|3
1733911890000|2024-12-11 10:11:30|2274.9|2267.6|2274.05|2266.75|2274.9|2267.6|2273.35|2266.05|14
1733911900000|2024-12-11 10:11:40|2273.35|2266.05|2274.7|2267.4|2274.7|2267.4|2273.35|2266.05|11
1733911910000|2024-12-11 10:11:50|2274.65|2267.35|2275.15|2267.85|2275.35|2268.05|2274.6|2267.3|14
1733911920000|2024-12-11 10:12:00|2275.4|2268.1|2275.35|2268.05|2275.4|2268.1|2275.35|2268.05|2
1733911930000|2024-12-11 10:12:10|2275.55|2268.25|2276.1|2268.8|2276.1|2268.8|2275.55|2268.25|4
1733911940000|2024-12-11 10:12:20|2276.15|2268.85|2276.15|2268.85|2276.15|2268.85|2276.15|2268.85|1
1733911950000|2024-12-11 10:12:30|2276.35|2269.05|2277.05|2269.75|2277.05|2269.75|2276.35|2269.05|9
1733911970000|2024-12-11 10:12:50|2277.15|2269.85|2277.15|2269.85|2277.15|2269.85|2277.15|2269.85|1
1733911980000|2024-12-11 10:13:00|2276.65|2269.35|2276.45|2269.15|2276.65|2269.35|2276.45|2269.15|5
1733911990000|2024-12-11 10:13:10|2275.8|2268.5|2275.8|2268.5|2276.2|2268.9|2275.8|2268.5|3
1733912000000|2024-12-11 10:13:20|2275.7|2268.4|2275.15|2267.85|2275.7|2268.4|2275.15|2267.85|2
1733912010000|2024-12-11 10:13:30|2274.65|2267.35|2274.45|2267.15|2274.65|2267.35|2274.15|2266.85|17
1733912020000|2024-12-11 10:13:40|2274.4|2267.1|2274.4|2267.1|2274.55|2267.25|2274.35|2267.05|15
1733912030000|2024-12-11 10:13:50|2274.35|2267.05|2273.4|2266.1|2274.35|2267.05|2273.3|2266|12
1733912040000|2024-12-11 10:14:00|2273.35|2266.05|2276.15|2268.85|2276.4|2269.1|2273.35|2266.05|14
1733912050000|2024-12-11 10:14:10|2276.45|2269.15|2275.4|2268.1|2276.45|2269.15|2275.4|2268.1|8
1733912060000|2024-12-11 10:14:20|2275.15|2267.85|2275.15|2267.85|2275.15|2267.85|2275.15|2267.85|1
1733912070000|2024-12-11 10:14:30|2275|2267.7|2275.4|2268.1|2275.6|2268.3|2275|2267.7|10
1733912080000|2024-12-11 10:14:40|2275.45|2268.15|2275.45|2268.15|2275.75|2268.45|2275.45|2268.15|10
1733912100000|2024-12-11 10:15:00|2274.45|2267.15|2270.15|2262.85|2274.45|2267.15|2270.15|2262.85|10
1733912110000|2024-12-11 10:15:10|2269.85|2262.55|2269.55|2262.25|2270.35|2263.05|2269.35|2262.05|17
1733912120000|2024-12-11 10:15:20|2269.7|2262.4|2266.4|2259.1|2269.7|2262.4|2266.4|2259.1|8
1733912130000|2024-12-11 10:15:30|2266.5|2259.2|2265.4|2258.1|2266.55|2259.25|2264.5|2257.2|17
1733912140000|2024-12-11 10:15:40|2265.35|2258.05|2264.2|2256.9|2265.4|2258.1|2263.55|2256.25|10
1733912150000|2024-12-11 10:15:50|2264|2256.7|2263.35|2256.05|2264.4|2257.1|2263.35|2256.05|24
1733912160000|2024-12-11 10:16:00|2263.4|2256.1|2262.1|2254.8|2263.4|2256.1|2261.55|2254.25|15
1733912170000|2024-12-11 10:16:10|2262.35|2255.05|2264.55|2257.25|2264.8|2257.5|2262.35|2255.05|21
1733912180000|2024-12-11 10:16:20|2264.6|2257.3|2265.85|2258.55|2266|2258.7|2264.6|2257.3|16
1733912190000|2024-12-11 10:16:30|2265.9|2258.6|2266.35|2259.05|2266.55|2259.25|2265.9|2258.6|13
1733912200000|2024-12-11 10:16:40|2265.75|2258.45|2266.5|2259.2|2266.6|2259.3|2265.55|2258.25|19
1733912210000|2024-12-11 10:16:50|2266.45|2259.15|2266.15|2258.85|2267.15|2259.85|2266.15|2258.85|15
1733912220000|2024-12-11 10:17:00|2265.55|2258.25|2267.2|2259.9|2267.2|2259.9|2265.35|2258.05|24
1733912230000|2024-12-11 10:17:10|2267.15|2259.85|2267.15|2259.85|2267.15|2259.85|2267.15|2259.85|1
1733912240000|2024-12-11 10:17:20|2266.65|2259.35|2268.35|2261.05|2268.35|2261.05|2266.4|2259.1|15
1733912250000|2024-12-11 10:17:30|2267.8|2260.5|2268.5|2261.2|2269.5|2262.2|2267.65|2260.35|14
1733912260000|2024-12-11 10:17:40|2268.55|2261.25|2270.35|2263.05|2270.8|2263.5|2268.45|2261.15|22
1733912270000|2024-12-11 10:17:50|2269.95|2262.65|2270.35|2263.05|2270.55|2263.25|2269.8|2262.5|15
1733912280000|2024-12-11 10:18:00|2269.7|2262.4|2269.35|2262.05|2270|2262.7|2269.35|2262.05|10
1733912290000|2024-12-11 10:18:10|2268.7|2261.4|2268.35|2261.05|2268.7|2261.4|2268.35|2261.05|7
1733912300000|2024-12-11 10:18:20|2268.4|2261.1|2268.5|2261.2|2268.5|2261.2|2268.4|2261.1|7
1733912310000|2024-12-11 10:18:30|2268.45|2261.15|2268.6|2261.3|2269.25|2261.95|2268.45|2261.15|8
1733912320000|2024-12-11 10:18:40|2268.45|2261.15|2268.4|2261.1|2268.45|2261.15|2267.9|2260.6|9
1733912330000|2024-12-11 10:18:50|2267.65|2260.35|2267.9|2260.6|2267.9|2260.6|2267.5|2260.2|9
1733912340000|2024-12-11 10:19:00|2268.05|2260.75|2269.7|2262.4|2269.75|2262.45|2267.95|2260.65|29
1733912350000|2024-12-11 10:19:10|2269.75|2262.45|2270.35|2263.05|2270.6|2263.3|2269.75|2262.45|8
1733912360000|2024-12-11 10:19:20|2269.85|2262.55|2270.15|2262.85|2270.15|2262.85|2269.35|2262.05|4
1733912370000|2024-12-11 10:19:30|2270.75|2263.45|2270.35|2263.05|2270.75|2263.45|2270.35|2263.05|3
1733912380000|2024-12-11 10:19:40|2270.5|2263.2|2271.15|2263.85|2271.15|2263.85|2270.45|2263.15|8
1733912390000|2024-12-11 10:19:50|2270.9|2263.6|2270.95|2263.65|2270.95|2263.65|2270.9|2263.6|6
1733912400000|2024-12-11 10:20:00|2270.9|2263.6|2272.35|2265.05|2272.45|2265.15|2270.75|2263.45|12
1733912410000|2024-12-11 10:20:10|2272.4|2265.1|2272.9|2265.6|2273.55|2266.25|2272.4|2265.1|9
1733912420000|2024-12-11 10:20:20|2272.95|2265.65|2273.9|2266.6|2273.9|2266.6|2272.95|2265.65|11
1733912430000|2024-12-11 10:20:30|2274.25|2266.95|2276.45|2269.15|2276.45|2269.15|2274.25|2266.95|22
1733912440000|2024-12-11 10:20:40|2276.15|2268.85|2276.2|2268.9|2276.2|2268.9|2275.6|2268.3|8
1733912450000|2024-12-11 10:20:50|2275.9|2268.6|2275.7|2268.4|2276.2|2268.9|2275.55|2268.25|6
1733912460000|2024-12-11 10:21:00|2274.6|2267.3|2276.2|2268.9|2276.2|2268.9|2274.6|2267.3|10
1733912470000|2024-12-11 10:21:10|2276.45|2269.15|2276.85|2269.55|2277.35|2270.05|2276.45|2269.15|4
1733912480000|2024-12-11 10:21:20|2276.15|2268.85|2275.35|2268.05|2276.15|2268.85|2275.15|2267.85|9
1733912490000|2024-12-11 10:21:30|2275.45|2268.15|2275.35|2268.05|2276.1|2268.8|2275.35|2268.05|10
1733912500000|2024-12-11 10:21:40|2275.15|2267.85|2274.25|2266.95|2275.15|2267.85|2273.7|2266.4|15
1733912510000|2024-12-11 10:21:50|2274.35|2267.05|2273.35|2266.05|2274.35|2267.05|2273.35|2266.05|8
1733912520000|2024-12-11 10:22:00|2273.4|2266.1|2273.9|2266.6|2274.35|2267.05|2273.4|2266.1|14
1733912530000|2024-12-11 10:22:10|2274.4|2267.1|2272.65|2265.35|2274.5|2267.2|2272.5|2265.2|14
1733912540000|2024-12-11 10:22:20|2273|2265.7|2270.55|2263.25|2273.25|2265.95|2270.35|2263.05|19
1733912550000|2024-12-11 10:22:30|2270.5|2263.2|2270.45|2263.15|2270.6|2263.3|2270.35|2263.05|10
1733912560000|2024-12-11 10:22:40|2270.5|2263.2|2270.6|2263.3|2270.6|2263.3|2270.5|2263.2|5
1733912570000|2024-12-11 10:22:50|2271.1|2263.8|2271.35|2264.05|2271.4|2264.1|2271.1|2263.8|3
1733912580000|2024-12-11 10:23:00|2271.05|2263.75|2270.95|2263.65|2271.05|2263.75|2270.55|2263.25|10
1733912590000|2024-12-11 10:23:10|2270.85|2263.55|2271.75|2264.45|2272.2|2264.9|2270.75|2263.45|28
1733912600000|2024-12-11 10:23:20|2271.85|2264.55|2271.35|2264.05|2272|2264.7|2271.35|2264.05|9
1733912610000|2024-12-11 10:23:30|2270.85|2263.55|2269.45|2262.15|2270.85|2263.55|2269.45|2262.15|4
1733912620000|2024-12-11 10:23:40|2269.35|2262.05|2270.3|2263|2270.35|2263.05|2269.35|2262.05|13
1733912630000|2024-12-11 10:23:50|2269.85|2262.55|2269.6|2262.3|2270.1|2262.8|2269.55|2262.25|28
1733912640000|2024-12-11 10:24:00|2269.5|2262.2|2269.5|2262.2|2269.8|2262.5|2269.35|2262.05|18
1733912650000|2024-12-11 10:24:10|2269.55|2262.25|2269.7|2262.4|2270.25|2262.95|2269.5|2262.2|27
1733912660000|2024-12-11 10:24:20|2269.8|2262.5|2268.35|2261.05|2269.8|2262.5|2268.35|2261.05|10
1733912670000|2024-12-11 10:24:30|2268.4|2261.1|2268.45|2261.15|2268.85|2261.55|2268.35|2261.05|19
1733912680000|2024-12-11 10:24:40|2268.5|2261.2|2269.3|2262|2269.3|2262|2268.45|2261.15|19
1733912690000|2024-12-11 10:24:50|2269.35|2262.05|2270.35|2263.05|2270.8|2263.5|2269.35|2262.05|26
1733912700000|2024-12-11 10:25:00|2270.4|2263.1|2272.3|2265|2272.3|2265|2270.4|2263.1|11
1733912710000|2024-12-11 10:25:10|2272.45|2265.15|2272.45|2265.15|2273.05|2265.75|2272.35|2265.05|16
1733912720000|2024-12-11 10:25:20|2272.5|2265.2|2272.35|2265.05|2272.5|2265.2|2272.35|2265.05|3
1733912730000|2024-12-11 10:25:30|2272.4|2265.1|2272.6|2265.3|2272.7|2265.4|2272.4|2265.1|6
1733912740000|2024-12-11 10:25:40|2272.7|2265.4|2272.4|2265.1|2272.8|2265.5|2272.4|2265.1|14
1733912750000|2024-12-11 10:25:50|2272.2|2264.9|2271.4|2264.1|2272.2|2264.9|2271.4|2264.1|4
1733912760000|2024-12-11 10:26:00|2271.15|2263.85|2270.5|2263.2|2271.15|2263.85|2270.5|2263.2|2
1733912770000|2024-12-11 10:26:10|2270.45|2263.15|2270.35|2263.05|2270.5|2263.2|2270.35|2263.05|13
1733912780000|2024-12-11 10:26:20|2269.65|2262.35|2269.35|2262.05|2269.65|2262.35|2269.35|2262.05|11
1733912790000|2024-12-11 10:26:30|2269.15|2261.85|2269.35|2262.05|2269.55|2262.25|2269.15|2261.85|8
1733912800000|2024-12-11 10:26:40|2268.85|2261.55|2268.35|2261.05|2268.85|2261.55|2268.35|2261.05|3
1733912810000|2024-12-11 10:26:50|2267.9|2260.6|2267.85|2260.55|2268.2|2260.9|2267.75|2260.45|10
1733912820000|2024-12-11 10:27:00|2267.65|2260.35|2270.1|2262.8|2270.1|2262.8|2267.65|2260.35|20
1733912830000|2024-12-11 10:27:10|2269.75|2262.45|2269.25|2261.95|2269.75|2262.45|2269.25|2261.95|2
1733912840000|2024-12-11 10:27:20|2268.95|2261.65|2267.75|2260.45|2268.95|2261.65|2267.45|2260.15|8
1733912850000|2024-12-11 10:27:30|2267.6|2260.3|2269.35|2262.05|2269.5|2262.2|2267.55|2260.25|18
1733912860000|2024-12-11 10:27:40|2269.5|2262.2|2269.35|2262.05|2269.5|2262.2|2269.35|2262.05|7
1733912870000|2024-12-11 10:27:50|2268.6|2261.3|2268.4|2261.1|2268.65|2261.35|2268.35|2261.05|17
1733912880000|2024-12-11 10:28:00|2268.35|2261.05|2268.4|2261.1|2268.9|2261.6|2268.35|2261.05|18
1733912890000|2024-12-11 10:28:10|2268.45|2261.15|2267.95|2260.65|2268.45|2261.15|2267.55|2260.25|6
1733912900000|2024-12-11 10:28:20|2268|2260.7|2267.4|2260.1|2268|2260.7|2267.4|2260.1|10
1733912910000|2024-12-11 10:28:30|2267.3|2260|2267|2259.7|2267.3|2260|2266.4|2259.1|16
1733912920000|2024-12-11 10:28:40|2267.05|2259.75|2266.8|2259.5|2267.5|2260.2|2266.5|2259.2|20
1733912930000|2024-12-11 10:28:50|2266.75|2259.45|2269.2|2261.9|2269.2|2261.9|2266.75|2259.45|30
1733912940000|2024-12-11 10:29:00|2269.05|2261.75|2268.6|2261.3|2269.4|2262.1|2268.55|2261.25|9
1733912950000|2024-12-11 10:29:10|2268.5|2261.2|2268.5|2261.2|2268.5|2261.2|2268.5|2261.2|1
1733912960000|2024-12-11 10:29:20|2268.35|2261.05|2268.4|2261.1|2268.65|2261.35|2268.35|2261.05|8
1733912970000|2024-12-11 10:29:30|2268.6|2261.3|2268.5|2261.2|2268.85|2261.55|2268.5|2261.2|21
1733912980000|2024-12-11 10:29:40|2268.4|2261.1|2262.15|2254.85|2268.4|2261.1|2262.15|2254.85|7
1733912990000|2024-12-11 10:29:50|2262.5|2255.2|2263.15|2255.85|2263.15|2255.85|2262.25|2254.95|6
1733913000000|2024-12-11 10:30:00|2263.05|2255.75|2260.4|2253.1|2263.05|2255.75|2260.4|2253.1|8
1733913010000|2024-12-11 10:30:10|2260.45|2253.15|2260.4|2253.1|2261.15|2253.85|2260.4|2253.1|5
1733913030000|2024-12-11 10:30:30|2259.9|2252.6|2259.45|2252.15|2260.15|2252.85|2258.75|2251.45|15
1733913040000|2024-12-11 10:30:40|2259.4|2252.1|2261.15|2253.85|2261.15|2253.85|2259.4|2252.1|11
1733913050000|2024-12-11 10:30:50|2261.4|2254.1|2260.15|2252.85|2261.4|2254.1|2260.15|2252.85|7
1733913070000|2024-12-11 10:31:10|2259.65|2252.35|2259.65|2252.35|2260.15|2252.85|2259.35|2252.05|4
1733913080000|2024-12-11 10:31:20|2259.5|2252.2|2260.15|2252.85|2260.15|2252.85|2259.5|2252.2|2
1733913090000|2024-12-11 10:31:30|2259.65|2252.35|2260.15|2252.85|2260.15|2252.85|2259.35|2252.05|5
1733913100000|2024-12-11 10:31:40|2259.65|2252.35|2260.05|2252.75|2260.05|2252.75|2259.65|2252.35|5
1733913110000|2024-12-11 10:31:50|2260.15|2252.85|2258.65|2251.35|2260.15|2252.85|2258.65|2251.35|4
1733913120000|2024-12-11 10:32:00|2258.85|2251.55|2260.15|2252.85|2260.4|2253.1|2258.85|2251.55|9
1733913130000|2024-12-11 10:32:10|2260.85|2253.55|2259.65|2252.35|2260.95|2253.65|2259.65|2252.35|7
1733913140000|2024-12-11 10:32:20|2259.35|2252.05|2260.15|2252.85|2260.15|2252.85|2259.35|2252.05|6
1733913150000|2024-12-11 10:32:30|2259.65|2252.35|2259.15|2251.85|2259.65|2252.35|2259.15|2251.85|2
1733913160000|2024-12-11 10:32:40|2259.35|2252.05|2260.65|2253.35|2261.15|2253.85|2259.35|2252.05|7
1733913170000|2024-12-11 10:32:50|2260.9|2253.6|2261.65|2254.35|2262.15|2254.85|2260.9|2253.6|4
1733913180000|2024-12-11 10:33:00|2261.8|2254.5|2264.15|2256.85|2264.15|2256.85|2261.8|2254.5|11
1733913190000|2024-12-11 10:33:10|2263.65|2256.35|2263.65|2256.35|2263.65|2256.35|2263.65|2256.35|1
1733913200000|2024-12-11 10:33:20|2263.15|2255.85|2262.35|2255.05|2263.15|2255.85|2262.35|2255.05|5
1733913210000|2024-12-11 10:33:30|2262.5|2255.2|2263.15|2255.85|2263.4|2256.1|2262.5|2255.2|10
1733913220000|2024-12-11 10:33:40|2262.65|2255.35|2262.4|2255.1|2262.65|2255.35|2262.4|2255.1|3
1733913230000|2024-12-11 10:33:50|2262.45|2255.15|2262.35|2255.05|2263.15|2255.85|2262.35|2255.05|7
1733913250000|2024-12-11 10:34:10|2261.65|2254.35|2261.15|2253.85|2261.65|2254.35|2261.15|2253.85|3
1733913260000|2024-12-11 10:34:20|2260.65|2253.35|2262.15|2254.85|2262.15|2254.85|2260.45|2253.15|5
1733913270000|2024-12-11 10:34:30|2261.65|2254.35|2261.7|2254.4|2261.7|2254.4|2261.4|2254.1|4
1733913280000|2024-12-11 10:34:40|2262.05|2254.75|2264.15|2256.85|2264.15|2256.85|2262.05|2254.75|5
1733913290000|2024-12-11 10:34:50|2263.65|2256.35|2262.65|2255.35|2263.65|2256.35|2262.65|2255.35|3
1733913300000|2024-12-11 10:35:00|2262.4|2255.1|2264.6|2257.3|2265.1|2257.8|2262.4|2255.1|14
1733913310000|2024-12-11 10:35:10|2264.4|2257.1|2265.5|2258.2|2265.5|2258.2|2264.4|2257.1|7
1733913320000|2024-12-11 10:35:20|2266|2258.7|2265.65|2258.35|2266.15|2258.85|2265.65|2258.35|3
1733913340000|2024-12-11 10:35:40|2265.4|2258.1|2265.35|2258.05|2265.45|2258.15|2265.35|2258.05|5
1733913350000|2024-12-11 10:35:50|2265.75|2258.45|2266.15|2258.85|2266.2|2258.9|2265.75|2258.45|5
1733913360000|2024-12-11 10:36:00|2265.65|2258.35|2265.15|2257.85|2265.65|2258.35|2265.15|2257.85|2
1733913370000|2024-12-11 10:36:10|2264.65|2257.35|2264.15|2256.85|2264.65|2257.35|2263.35|2256.05|6
1733913380000|2024-12-11 10:36:20|2263.95|2256.65|2264.15|2256.85|2265.15|2257.85|2263.4|2256.1|9
1733913390000|2024-12-11 10:36:30|2263.35|2256.05|2264.15|2256.85|2264.15|2256.85|2263.35|2256.05|11
1733913400000|2024-12-11 10:36:40|2264.5|2257.2|2268.15|2260.85|2268.25|2260.95|2264.5|2257.2|9
1733913410000|2024-12-11 10:36:50|2267.65|2260.35|2265.65|2258.35|2267.65|2260.35|2265.65|2258.35|7
1733913420000|2024-12-11 10:37:00|2265.4|2258.1|2266.45|2259.15|2266.45|2259.15|2265.4|2258.1|10
1733913430000|2024-12-11 10:37:10|2266.4|2259.1|2266|2258.7|2267|2259.7|2266|2258.7|5
1733913440000|2024-12-11 10:37:20|2264.9|2257.6|2264.45|2257.15|2264.9|2257.6|2264.4|2257.1|6
1733913450000|2024-12-11 10:37:30|2264.5|2257.2|2265.25|2257.95|2265.25|2257.95|2264.4|2257.1|10
1733913460000|2024-12-11 10:37:40|2265.15|2257.85|2264.55|2257.25|2265.15|2257.85|2264.5|2257.2|4
1733913470000|2024-12-11 10:37:50|2264.5|2257.2|2264.15|2256.85|2264.5|2257.2|2264.15|2256.85|3
1733913480000|2024-12-11 10:38:00|2264.35|2257.05|2264.35|2257.05|2264.4|2257.1|2264.35|2257.05|3
1733913490000|2024-12-11 10:38:10|2264.4|2257.1|2264.4|2257.1|2264.65|2257.35|2264.4|2257.1|10
1733913500000|2024-12-11 10:38:20|2264.35|2257.05|2264.4|2257.1|2264.55|2257.25|2264.35|2257.05|3
1733913510000|2024-12-11 10:38:30|2264.45|2257.15|2264|2256.7|2265|2257.7|2264|2256.7|5
1733913530000|2024-12-11 10:38:50|2262.65|2255.35|2262.15|2254.85|2262.65|2255.35|2261.75|2254.45|5
1733913540000|2024-12-11 10:39:00|2261.85|2254.55|2261.35|2254.05|2261.85|2254.55|2261.35|2254.05|2
1733913550000|2024-12-11 10:39:10|2261.6|2254.3|2261.4|2254.1|2261.6|2254.3|2261.4|2254.1|5
1733913560000|2024-12-11 10:39:20|2261.55|2254.25|2263.2|2255.9|2263.2|2255.9|2261.45|2254.15|13
1733913570000|2024-12-11 10:39:30|2263.35|2256.05|2263.65|2256.35|2264.15|2256.85|2263.35|2256.05|7
1733913580000|2024-12-11 10:39:40|2263.4|2256.1|2263.4|2256.1|2263.4|2256.1|2263.4|2256.1|1
1733913590000|2024-12-11 10:39:50|2263.5|2256.2|2263.15|2255.85|2263.55|2256.25|2263.15|2255.85|6
1733913600000|2024-12-11 10:40:00|2262.95|2255.65|2263.05|2255.75|2263.05|2255.75|2262.6|2255.3|5
1733913610000|2024-12-11 10:40:10|2263.65|2256.35|2265.1|2257.8|2265.1|2257.8|2263.65|2256.35|4
1733913620000|2024-12-11 10:40:20|2265.15|2257.85|2264.15|2256.85|2265.15|2257.85|2264.15|2256.85|3
1733913630000|2024-12-11 10:40:30|2264.7|2257.4|2265.05|2257.75|2265.05|2257.75|2264.65|2257.35|5
1733913640000|2024-12-11 10:40:40|2264.9|2257.6|2263.3|2256|2264.9|2257.6|2263.3|2256|5
1733913650000|2024-12-11 10:40:50|2263.35|2256.05|2263|2255.7|2263.35|2256.05|2262.95|2255.65|6
1733913660000|2024-12-11 10:41:00|2262.95|2255.65|2263.55|2256.25|2263.55|2256.25|2262.6|2255.3|7
1733913670000|2024-12-11 10:41:10|2264.15|2256.85|2262.9|2255.6|2264.15|2256.85|2262.9|2255.6|6
1733913680000|2024-12-11 10:41:20|2262.4|2255.1|2263|2255.7|2263|2255.7|2262.4|2255.1|6
1733913690000|2024-12-11 10:41:30|2263.15|2255.85|2263.15|2255.85|2263.15|2255.85|2263.15|2255.85|1
1733913700000|2024-12-11 10:41:40|2262.65|2255.35|2262.4|2255.1|2262.65|2255.35|2262.4|2255.1|5
1733913710000|2024-12-11 10:41:50|2262.45|2255.15|2263.15|2255.85|2263.15|2255.85|2262.4|2255.1|10
1733913720000|2024-12-11 10:42:00|2263.35|2256.05|2264.25|2256.95|2264.25|2256.95|2263.35|2256.05|3
1733913730000|2024-12-11 10:42:10|2265.15|2257.85|2266.45|2259.15|2267.1|2259.8|2265.15|2257.85|12
1733913740000|2024-12-11 10:42:20|2266.15|2258.85|2265.35|2258.05|2266.15|2258.85|2265.35|2258.05|3
1733913750000|2024-12-11 10:42:30|2264.85|2257.55|2266.15|2258.85|2266.15|2258.85|2264.6|2257.3|6
1733913760000|2024-12-11 10:42:40|2266.45|2259.15|2267.05|2259.75|2267.15|2259.85|2266.4|2259.1|15
1733913770000|2024-12-11 10:42:50|2267.15|2259.85|2266.65|2259.35|2267.15|2259.85|2266.65|2259.35|2
1733913790000|2024-12-11 10:43:10|2266.4|2259.1|2266.15|2258.85|2266.4|2259.1|2266.15|2258.85|2
1733913840000|2024-12-11 10:44:00|2266|2258.7|2265.35|2258.05|2266|2258.7|2264.35|2257.05|8
1733913850000|2024-12-11 10:44:10|2265.15|2257.85|2264.65|2257.35|2265.15|2257.85|2264.65|2257.35|2
1733913870000|2024-12-11 10:44:30|2264.4|2257.1|2264.4|2257.1|2264.4|2257.1|2264.4|2257.1|1
1733913880000|2024-12-11 10:44:40|2265.15|2257.85|2267.15|2259.85|2267.15|2259.85|2265.15|2257.85|8
1733913890000|2024-12-11 10:44:50|2267.4|2260.1|2268.2|2260.9|2268.2|2260.9|2267.4|2260.1|2
1733913900000|2024-12-11 10:45:00|2268.15|2260.85|2269.35|2262.05|2270.15|2262.85|2268.15|2260.85|10
1733913910000|2024-12-11 10:45:10|2269.15|2261.85|2267.6|2260.3|2269.15|2261.85|2267.6|2260.3|6
1733913920000|2024-12-11 10:45:20|2267.8|2260.5|2268.15|2260.85|2268.15|2260.85|2267.35|2260.05|10
1733913930000|2024-12-11 10:45:30|2269.15|2261.85|2269.15|2261.85|2269.15|2261.85|2269.15|2261.85|1
1733913950000|2024-12-11 10:45:50|2268.65|2261.35|2269|2261.7|2269|2261.7|2268.6|2261.3|3
1733913960000|2024-12-11 10:46:00|2269.35|2262.05|2269.65|2262.35|2270.15|2262.85|2269.35|2262.05|5
1733913970000|2024-12-11 10:46:10|2269.15|2261.85|2267.95|2260.65|2269.15|2261.85|2267.9|2260.6|5
1733913980000|2024-12-11 10:46:20|2267.65|2260.35|2268.35|2261.05|2268.4|2261.1|2267.4|2260.1|12
1733913990000|2024-12-11 10:46:30|2268.45|2261.15|2269.15|2261.85|2269.15|2261.85|2268.4|2261.1|11
1733914000000|2024-12-11 10:46:40|2268.65|2261.35|2267.35|2260.05|2268.65|2261.35|2267.35|2260.05|4
1733914010000|2024-12-11 10:46:50|2267.6|2260.3|2267.4|2260.1|2267.6|2260.3|2267.4|2260.1|6
1733914020000|2024-12-11 10:47:00|2267.5|2260.2|2268.15|2260.85|2269.15|2261.85|2267.5|2260.2|11
1733914040000|2024-12-11 10:47:20|2268.45|2261.15|2268.4|2261.1|2268.65|2261.35|2268.4|2261.1|13
1733914050000|2024-12-11 10:47:30|2268.15|2260.85|2268.6|2261.3|2268.65|2261.35|2268.15|2260.85|20
1733914060000|2024-12-11 10:47:40|2268.55|2261.25|2268.7|2261.4|2268.8|2261.5|2268.4|2261.1|6
1733914070000|2024-12-11 10:47:50|2268.75|2261.45|2268.5|2261.2|2268.75|2261.45|2268.35|2261.05|15
1733914080000|2024-12-11 10:48:00|2268.55|2261.25|2268.45|2261.15|2268.7|2261.4|2268.4|2261.1|22
1733914090000|2024-12-11 10:48:10|2268.5|2261.2|2269.15|2261.85|2269.15|2261.85|2268.4|2261.1|6
1733914100000|2024-12-11 10:48:20|2268.65|2261.35|2266.35|2259.05|2268.65|2261.35|2265.5|2258.2|10
1733914110000|2024-12-11 10:48:30|2266.4|2259.1|2264.55|2257.25|2266.4|2259.1|2264.55|2257.25|17
1733914120000|2024-12-11 10:48:40|2264.6|2257.3|2265.55|2258.25|2265.75|2258.45|2264.5|2257.2|27
1733914130000|2024-12-11 10:48:50|2265.45|2258.15|2264.85|2257.55|2265.45|2258.15|2264.8|2257.5|8
1733914140000|2024-12-11 10:49:00|2264.9|2257.6|2264.35|2257.05|2264.9|2257.6|2264.3|2257|6
1733914150000|2024-12-11 10:49:10|2263.65|2256.35|2265.35|2258.05|2265.5|2258.2|2263.6|2256.3|25
1733914160000|2024-12-11 10:49:20|2265.4|2258.1|2265.4|2258.1|2265.45|2258.15|2265.35|2258.05|14
1733914170000|2024-12-11 10:49:30|2264.95|2257.65|2264.6|2257.3|2265.15|2257.85|2264.6|2257.3|27
1733914180000|2024-12-11 10:49:40|2264.65|2257.35|2265.55|2258.25|2265.55|2258.25|2264.55|2257.25|20
1733914190000|2024-12-11 10:49:50|2265.45|2258.15|2267.6|2260.3|2267.6|2260.3|2265.45|2258.15|27
1733914200000|2024-12-11 10:50:00|2267.45|2260.15|2268.35|2261.05|2268.35|2261.05|2267.45|2260.15|27
1733914210000|2024-12-11 10:50:10|2269.4|2262.1|2269.85|2262.55|2269.85|2262.55|2269.35|2262.05|4
1733914220000|2024-12-11 10:50:20|2269.4|2262.1|2269.2|2261.9|2269.4|2262.1|2269|2261.7|5
1733914230000|2024-12-11 10:50:30|2269.4|2262.1|2270.3|2263|2270.3|2263|2269.35|2262.05|6
1733914240000|2024-12-11 10:50:40|2269.65|2262.35|2271.4|2264.1|2271.4|2264.1|2269.65|2262.35|19
1733914250000|2024-12-11 10:50:50|2271.35|2264.05|2271.45|2264.15|2271.6|2264.3|2271.35|2264.05|4
1733914260000|2024-12-11 10:51:00|2271.35|2264.05|2271.35|2264.05|2272.35|2265.05|2271.35|2264.05|14
1733914270000|2024-12-11 10:51:10|2270.85|2263.55|2269.35|2262.05|2270.85|2263.55|2269.35|2262.05|6
1733914280000|2024-12-11 10:51:20|2268.55|2261.25|2271.15|2263.85|2271.15|2263.85|2268.55|2261.25|19
1733914290000|2024-12-11 10:51:30|2271.35|2264.05|2270.35|2263.05|2271.35|2264.05|2270.35|2263.05|5
1733914300000|2024-12-11 10:51:40|2270.4|2263.1|2270.35|2263.05|2270.55|2263.25|2270.35|2263.05|13
1733914310000|2024-12-11 10:51:50|2270.4|2263.1|2274.35|2267.05|2274.4|2267.1|2270.4|2263.1|19
1733914320000|2024-12-11 10:52:00|2274.4|2267.1|2273.45|2266.15|2274.4|2267.1|2273.3|2266|16
1733914330000|2024-12-11 10:52:10|2273.35|2266.05|2274.4|2267.1|2274.4|2267.1|2273.3|2266|16
1733914340000|2024-12-11 10:52:20|2274.15|2266.85|2273.15|2265.85|2274.15|2266.85|2273.15|2265.85|5
1733914350000|2024-12-11 10:52:30|2273.3|2266|2272.35|2265.05|2273.3|2266|2272.3|2265|4
1733914360000|2024-12-11 10:52:40|2272.3|2265|2270.85|2263.55|2272.4|2265.1|2270.8|2263.5|15
1733914370000|2024-12-11 10:52:50|2270.9|2263.6|2268.35|2261.05|2270.9|2263.6|2268.3|2261|12
1733914380000|2024-12-11 10:53:00|2268.3|2261|2269.4|2262.1|2269.4|2262.1|2268.3|2261|8
1733914390000|2024-12-11 10:53:10|2269.35|2262.05|2269.5|2262.2|2269.7|2262.4|2269.35|2262.05|14
1733914400000|2024-12-11 10:53:20|2269.35|2262.05|2272.15|2264.85|2272.15|2264.85|2269.35|2262.05|10
1733914410000|2024-12-11 10:53:30|2272.35|2265.05|2273.15|2265.85|2273.15|2265.85|2272.35|2265.05|8
1733914420000|2024-12-11 10:53:40|2273.1|2265.8|2271.7|2264.4|2273.35|2266.05|2271.7|2264.4|8
1733914430000|2024-12-11 10:53:50|2271.65|2264.35|2271.7|2264.4|2272.15|2264.85|2271.35|2264.05|17
1733914440000|2024-12-11 10:54:00|2271.65|2264.35|2271.3|2264|2272.15|2264.85|2271.3|2264|8
1733914450000|2024-12-11 10:54:10|2270.8|2263.5|2270.35|2263.05|2270.8|2263.5|2270.3|2263|9
1733914460000|2024-12-11 10:54:20|2270.3|2263|2271.1|2263.8|2271.1|2263.8|2270.3|2263|9
1733914470000|2024-12-11 10:54:30|2271.35|2264.05|2270.65|2263.35|2271.45|2264.15|2270.5|2263.2|9
1733914480000|2024-12-11 10:54:40|2270.6|2263.3|2270.35|2263.05|2270.65|2263.35|2270.15|2262.85|14
1733914490000|2024-12-11 10:54:50|2270.45|2263.15|2270.35|2263.05|2270.5|2263.2|2270.35|2263.05|23
1733914500000|2024-12-11 10:55:00|2270.4|2263.1|2271.5|2264.2|2271.65|2264.35|2270.4|2263.1|30
1733914510000|2024-12-11 10:55:10|2271.6|2264.3|2272.15|2264.85|2272.15|2264.85|2271.35|2264.05|26
1733914520000|2024-12-11 10:55:20|2272.1|2264.8|2272.35|2265.05|2272.45|2265.15|2272.1|2264.8|15
1733914530000|2024-12-11 10:55:30|2272.3|2265|2272.3|2265|2272.35|2265.05|2272.3|2265|11
1733914540000|2024-12-11 10:55:40|2272.15|2264.85|2271.15|2263.85|2272.15|2264.85|2271.15|2263.85|3
1733914550000|2024-12-11 10:55:50|2270.65|2263.35|2270.65|2263.35|2270.65|2263.35|2270.65|2263.35|1
1733914560000|2024-12-11 10:56:00|2269.6|2262.3|2269.35|2262.05|2269.6|2262.3|2269.35|2262.05|9
1733914570000|2024-12-11 10:56:10|2269.45|2262.15|2268.9|2261.6|2269.45|2262.15|2268.35|2261.05|15
1733914580000|2024-12-11 10:56:20|2268.85|2261.55|2268.65|2261.35|2268.85|2261.55|2268.35|2261.05|10
1733914590000|2024-12-11 10:56:30|2269.1|2261.8|2269.45|2262.15|2269.5|2262.2|2269|2261.7|22
1733914600000|2024-12-11 10:56:40|2269.5|2262.2|2270.5|2263.2|2270.6|2263.3|2269.45|2262.15|14
1733914610000|2024-12-11 10:56:50|2270.6|2263.3|2271|2263.7|2273|2265.7|2270.6|2263.3|23
1733914620000|2024-12-11 10:57:00|2270.95|2263.65|2270.09|2262.79|2271.44|2264.14|2269.54|2262.24|37
1733914630000|2024-12-11 10:57:10|2270.03|2262.73|2269|2261.7|2270.37|2263.07|2268.79|2261.49|27
1733914640000|2024-12-11 10:57:20|2268.97|2261.67|2270.07|2262.77|2270.18|2262.88|2268.64|2261.34|35
1733914650000|2024-12-11 10:57:30|2270.11|2262.81|2270.35|2263.05|2270.5|2263.2|2269.18|2261.88|31
1733914660000|2024-12-11 10:57:40|2270.25|2262.95|2271.35|2264.05|2271.35|2264.05|2269.91|2262.61|34
1733914670000|2024-12-11 10:57:50|2271.01|2263.71|2271.6|2264.3|2271.6|2264.3|2270.15|2262.85|32
1733914680000|2024-12-11 10:58:00|2271.11|2263.81|2271.75|2264.45|2272.49|2265.19|2271.11|2263.81|16
1733914690000|2024-12-11 10:58:10|2271.8|2264.5|2271.55|2264.25|2272.9|2265.6|2271.4|2264.1|17
1733914700000|2024-12-11 10:58:20|2272.2|2264.9|2272.35|2265.05|2273.15|2265.85|2272.2|2264.9|19
1733914710000|2024-12-11 10:58:30|2272.85|2265.55|2273.04|2265.74|2273.15|2265.85|2271.4|2264.1|10
1733914720000|2024-12-11 10:58:40|2273.15|2265.85|2272.6|2265.3|2273.15|2265.85|2272.35|2265.05|20
1733914730000|2024-12-11 10:58:50|2272.65|2265.35|2273.45|2266.15|2273.45|2266.15|2272.5|2265.2|22
1733914740000|2024-12-11 10:59:00|2273.5|2266.2|2273.35|2266.05|2274.63|2267.33|2273.3|2266|12
1733914750000|2024-12-11 10:59:10|2273.45|2266.15|2274.05|2266.75|2274.05|2266.75|2273.35|2266.05|14
1733914760000|2024-12-11 10:59:20|2274.4|2267.1|2275.15|2267.85|2275.65|2268.35|2274.4|2267.1|16
1733914770000|2024-12-11 10:59:30|2275.65|2268.35|2275.35|2268.05|2276.06|2268.76|2275.15|2267.85|13
1733914780000|2024-12-11 10:59:40|2275.65|2268.35|2276|2268.7|2276.41|2269.11|2275.45|2268.15|20
1733914790000|2024-12-11 10:59:50|2275.65|2268.35|2275.65|2268.35|2276.65|2269.35|2275.65|2268.35|9
1733914800000|2024-12-11 11:00:00|2276.65|2269.35|2274.35|2267.05|2276.65|2269.35|2274.35|2267.05|22
1733914810000|2024-12-11 11:00:10|2274.85|2267.55|2274.65|2267.35|2275.34|2268.04|2274.15|2266.85|16
1733914820000|2024-12-11 11:00:20|2274.15|2266.85|2274.65|2267.35|2275.65|2268.35|2273.65|2266.35|10
1733914830000|2024-12-11 11:00:30|2274.35|2267.05|2274.15|2266.85|2275.54|2268.24|2274.15|2266.85|4
1733914840000|2024-12-11 11:00:40|2274.4|2267.1|2273.45|2266.15|2274.45|2267.15|2273.3|2266|21
1733914850000|2024-12-11 11:00:50|2273.3|2266|2273.3|2266|2273.55|2266.25|2273.25|2265.95|11
1733914860000|2024-12-11 11:01:00|2273.7|2266.4|2274.3|2267|2275.3|2268|2273.7|2266.4|10
1733914870000|2024-12-11 11:01:10|2274.35|2267.05|2272.76|2265.46|2274.35|2267.05|2272.75|2265.45|22
1733914880000|2024-12-11 11:01:20|2272.8|2265.5|2274.05|2266.75|2274.3|2267|2272.8|2265.5|28
1733914890000|2024-12-11 11:01:30|2273.61|2266.31|2273.1|2265.8|2273.95|2266.65|2272.85|2265.55|24
1733914900000|2024-12-11 11:01:40|2272.86|2265.56|2270.7|2263.4|2272.86|2265.56|2270.7|2263.4|20
1733914910000|2024-12-11 11:01:50|2270.8|2263.5|2270.15|2262.85|2271.11|2263.81|2270.15|2262.85|17
1733914920000|2024-12-11 11:02:00|2271.05|2263.75|2272.85|2265.55|2272.85|2265.55|2270.15|2262.85|14
1733914930000|2024-12-11 11:02:10|2272.55|2265.25|2271.65|2264.35|2273.4|2266.1|2271.35|2264.05|15
1733914940000|2024-12-11 11:02:20|2271.15|2263.85|2271.15|2263.85|2271.15|2263.85|2271.15|2263.85|1
1733914950000|2024-12-11 11:02:30|2270.85|2263.55|2270.75|2263.45|2271.4|2264.1|2269.95|2262.65|17
1733914960000|2024-12-11 11:02:40|2270.67|2263.37|2269.65|2262.35|2270.85|2263.55|2269.15|2261.85|15
1733914970000|2024-12-11 11:02:50|2269.59|2262.29|2270.65|2263.35|2270.65|2263.35|2269.45|2262.15|9
1733914980000|2024-12-11 11:03:00|2269.3|2262|2270.99|2263.69|2271.3|2264|2269.3|2262|29
1733914990000|2024-12-11 11:03:10|2270.94|2263.64|2273.99|2266.69|2274.05|2266.75|2270.2|2262.9|27
1733915000000|2024-12-11 11:03:20|2273.09|2265.79|2275.3|2268|2276.8|2269.5|2273.09|2265.79|18
1733915010000|2024-12-11 11:03:30|2275.65|2268.35|2279.45|2272.15|2279.65|2272.35|2275.65|2268.35|28
1733915020000|2024-12-11 11:03:40|2278.65|2271.35|2277.35|2270.05|2279.65|2272.35|2277.15|2269.85|17
1733915030000|2024-12-11 11:03:50|2277.65|2270.35|2277.35|2270.05|2277.65|2270.35|2277.35|2270.05|13
1733915040000|2024-12-11 11:04:00|2277.54|2270.24|2279.3|2272|2280.4|2273.1|2277.54|2270.24|19
1733915050000|2024-12-11 11:04:10|2280.1|2272.8|2278.25|2270.95|2280.3|2273|2278.25|2270.95|8
1733915060000|2024-12-11 11:04:20|2278.15|2270.85|2277.15|2269.85|2278.15|2270.85|2276.15|2268.85|18
1733915070000|2024-12-11 11:04:30|2277.05|2269.75|2278.66|2271.36|2279.26|2271.96|2276.35|2269.05|11
1733915080000|2024-12-11 11:04:40|2278.73|2271.43|2277.07|2269.77|2279.8|2272.5|2277.07|2269.77|16
1733915090000|2024-12-11 11:04:50|2276.45|2269.15|2277.15|2269.85|2278.21|2270.91|2276.2|2268.9|20
1733915100000|2024-12-11 11:05:00|2277.1|2269.8|2276.15|2268.85|2278.25|2270.95|2275.9|2268.6|14
1733915110000|2024-12-11 11:05:10|2276.45|2269.15|2276.35|2269.05|2277.85|2270.55|2276.35|2269.05|11
1733915120000|2024-12-11 11:05:20|2276.45|2269.15|2279.65|2272.35|2280.65|2273.35|2276.45|2269.15|22
1733915130000|2024-12-11 11:05:30|2280.65|2273.35|2278.9|2271.6|2280.65|2273.35|2278.35|2271.05|20
1733915140000|2024-12-11 11:05:40|2278.75|2271.45|2277.15|2269.85|2278.75|2271.45|2276.55|2269.25|19
1733915150000|2024-12-11 11:05:50|2277.25|2269.95|2276.25|2268.95|2277.35|2270.05|2276.25|2268.95|7
1733915160000|2024-12-11 11:06:00|2275.65|2268.35|2273.4|2266.1|2275.65|2268.35|2273.4|2266.1|6
1733915170000|2024-12-11 11:06:10|2272.9|2265.6|2272.9|2265.6|2272.9|2265.6|2272.9|2265.6|1
1733915180000|2024-12-11 11:06:20|2273.4|2266.1|2273.1|2265.8|2273.4|2266.1|2273.1|2265.8|2
1733915190000|2024-12-11 11:06:30|2272.9|2265.6|2273.1|2265.8|2273.1|2265.8|2272.55|2265.25|6
1733915200000|2024-12-11 11:06:40|2273.05|2265.75|2273.05|2265.75|2273.05|2265.75|2272.25|2264.95|3
1733915210000|2024-12-11 11:06:50|2273.1|2265.8|2271.25|2263.95|2273.1|2265.8|2271.25|2263.95|7
1733915220000|2024-12-11 11:07:00|2271.5|2264.2|2271.95|2264.65|2271.95|2264.65|2271.45|2264.15|4
1733915230000|2024-12-11 11:07:10|2271.25|2263.95|2272.25|2264.95|2272.25|2264.95|2271.25|2263.95|7
1733915240000|2024-12-11 11:07:20|2271.85|2264.55|2271.4|2264.1|2271.85|2264.55|2271.25|2263.95|4
1733915250000|2024-12-11 11:07:30|2271.9|2264.6|2272.25|2264.95|2272.3|2265|2271.9|2264.6|5
1733915260000|2024-12-11 11:07:40|2272.3|2265|2272.3|2265|2273.15|2265.85|2272.25|2264.95|18
1733915270000|2024-12-11 11:07:50|2271.85|2264.55|2271.15|2263.85|2271.85|2264.55|2271.15|2263.85|4
1733915280000|2024-12-11 11:08:00|2271.05|2263.75|2268.35|2261.05|2271.05|2263.75|2268.35|2261.05|7
1733915290000|2024-12-11 11:08:10|2268.5|2261.2|2270.25|2262.95|2270.25|2262.95|2268.5|2261.2|14
1733915300000|2024-12-11 11:08:20|2269.95|2262.65|2268.95|2261.65|2269.95|2262.65|2268.95|2261.65|3
1733915320000|2024-12-11 11:08:40|2267.25|2259.95|2266.4|2259.1|2267.25|2259.95|2266.4|2259.1|3
1733915330000|2024-12-11 11:08:50|2265.95|2258.65|2264.15|2256.85|2265.95|2258.65|2264.15|2256.85|5
1733915340000|2024-12-11 11:09:00|2263.25|2255.95|2265.1|2257.8|2265.1|2257.8|2263.25|2255.95|7
1733915350000|2024-12-11 11:09:10|2265.2|2257.9|2266.1|2258.8|2266.15|2258.85|2265.1|2257.8|9
1733915360000|2024-12-11 11:09:20|2266.05|2258.75|2266.05|2258.75|2266.05|2258.75|2266.05|2258.75|1
1733915370000|2024-12-11 11:09:30|2265.75|2258.45|2265.25|2257.95|2265.75|2258.45|2265.25|2257.95|2
1733915380000|2024-12-11 11:09:40|2265.5|2258.2|2267.95|2260.65|2267.95|2260.65|2265.45|2258.15|11
1733915390000|2024-12-11 11:09:50|2267.45|2260.15|2267.95|2260.65|2267.95|2260.65|2267.25|2259.95|4
1733915410000|2024-12-11 11:10:10|2267.35|2260.05|2266.3|2259|2267.35|2260.05|2266.25|2258.95|5
1733915420000|2024-12-11 11:10:20|2266.45|2259.15|2267.75|2260.45|2267.9|2260.6|2266.45|2259.15|15
1733915430000|2024-12-11 11:10:30|2268.05|2260.75|2268.05|2260.75|2269.05|2261.75|2268.05|2260.75|5
1733915440000|2024-12-11 11:10:40|2267.4|2260.1|2267.3|2260|2267.4|2260.1|2267.3|2260|2
1733915450000|2024-12-11 11:10:50|2266.65|2259.35|2267|2259.7|2267|2259.7|2265.65|2258.35|13
1733915460000|2024-12-11 11:11:00|2267.05|2259.75|2266.15|2258.85|2267.05|2259.75|2266.15|2258.85|8
1733915470000|2024-12-11 11:11:10|2265.85|2258.55|2265.25|2257.95|2265.95|2258.65|2265.25|2257.95|13
1733915480000|2024-12-11 11:11:20|2265|2257.7|2264.95|2257.65|2265|2257.7|2264.95|2257.65|2
1733915500000|2024-12-11 11:11:40|2265.1|2257.8|2264.25|2256.95|2265.1|2257.8|2264.25|2256.95|21
1733915510000|2024-12-11 11:11:50|2264.3|2257|2266.3|2259|2266.6|2259.3|2264.3|2257|13
1733915520000|2024-12-11 11:12:00|2266.15|2258.85|2267.47|2260.17|2268.05|2260.75|2265.8|2258.5|17
1733915530000|2024-12-11 11:12:10|2267.85|2260.55|2266.2|2258.9|2267.85|2260.55|2265.65|2258.35|22
1733915540000|2024-12-11 11:12:20|2266.25|2258.95|2264.83|2257.53|2266.45|2259.15|2264.45|2257.15|24
1733915550000|2024-12-11 11:12:30|2264.9|2257.6|2263.65|2256.35|2265.19|2257.89|2263.65|2256.35|12
1733915560000|2024-12-11 11:12:40|2265.2|2257.9|2263.65|2256.35|2265.45|2258.15|2263.4|2256.1|6
1733915570000|2024-12-11 11:12:50|2263.9|2256.6|2266.25|2258.95|2266.25|2258.95|2263.9|2256.6|11
1733915580000|2024-12-11 11:13:00|2266.15|2258.85|2266.05|2258.75|2266.15|2258.85|2265.62|2258.32|12
1733915590000|2024-12-11 11:13:10|2265.65|2258.35|2264.45|2257.15|2266.05|2258.75|2264.45|2257.15|18
1733915600000|2024-12-11 11:13:20|2264.15|2256.85|2264.07|2256.77|2265.2|2257.9|2262.8|2255.5|18
1733915610000|2024-12-11 11:13:30|2263.81|2256.51|2263.63|2256.33|2264.1|2256.8|2263.15|2255.85|8
1733915620000|2024-12-11 11:13:40|2263.39|2256.09|2260.95|2253.65|2263.65|2256.35|2260.95|2253.65|13
1733915630000|2024-12-11 11:13:50|2260.15|2252.85|2260.15|2252.85|2260.15|2252.85|2260.15|2252.85|1
1733915640000|2024-12-11 11:14:00|2260.73|2253.43|2261.8|2254.5|2262.05|2254.75|2260.35|2253.05|7
1733915650000|2024-12-11 11:14:10|2260.35|2253.05|2261.11|2253.81|2262.05|2254.75|2260.35|2253.05|21
1733915660000|2024-12-11 11:14:20|2260.84|2253.54|2261.82|2254.52|2262.17|2254.87|2260.84|2253.54|17
1733915670000|2024-12-11 11:14:30|2261.87|2254.57|2261.39|2254.09|2262.1|2254.8|2261.1|2253.8|15
1733915680000|2024-12-11 11:14:40|2261.31|2254.01|2260.85|2253.55|2261.55|2254.25|2259.4|2252.1|18
1733915690000|2024-12-11 11:14:50|2260.8|2253.5|2261.15|2253.85|2261.2|2253.9|2260.8|2253.5|8
1733915700000|2024-12-11 11:15:00|2261.1|2253.8|2262.9|2255.6|2263.37|2256.07|2260|2252.7|28
1733915710000|2024-12-11 11:15:10|2262.85|2255.55|2262.1|2254.8|2263.75|2256.45|2261.6|2254.3|34
1733915720000|2024-12-11 11:15:20|2262.8|2255.5|2265.1|2257.8|2265.15|2257.85|2262.1|2254.8|20
1733915730000|2024-12-11 11:15:30|2265.22|2257.92|2264.4|2257.1|2266.05|2258.75|2263.72|2256.42|27
1733915740000|2024-12-11 11:15:40|2264.98|2257.68|2265.47|2258.17|2265.9|2258.6|2264.35|2257.05|22
1733915750000|2024-12-11 11:15:50|2264.35|2257.05|2265.65|2258.35|2266.1|2258.8|2264.35|2257.05|12
1733915760000|2024-12-11 11:16:00|2265.6|2258.3|2264.65|2257.35|2265.6|2258.3|2262.35|2255.05|26
1733915770000|2024-12-11 11:16:10|2264.55|2257.25|2266.15|2258.85|2266.65|2259.35|2264.55|2257.25|22
1733915780000|2024-12-11 11:16:20|2265.15|2257.85|2267.15|2259.85|2267.65|2260.35|2265.15|2257.85|14
1733915790000|2024-12-11 11:16:30|2266.15|2258.85|2269.4|2262.1|2269.55|2262.25|2266.15|2258.85|18
1733915800000|2024-12-11 11:16:40|2270.55|2263.25|2271.65|2264.35|2272.05|2264.75|2270.13|2262.83|19
1733915810000|2024-12-11 11:16:50|2272.65|2265.35|2271.45|2264.15|2272.65|2265.35|2270.35|2263.05|10
1733915820000|2024-12-11 11:17:00|2269.45|2262.15|2270.5|2263.2|2271.05|2263.75|2269.35|2262.05|10
1733915830000|2024-12-11 11:17:10|2270.65|2263.35|2273.4|2266.1|2273.4|2266.1|2270.45|2263.15|20
1733915840000|2024-12-11 11:17:20|2273.65|2266.35|2276.65|2269.35|2276.65|2269.35|2272.4|2265.1|24
1733915850000|2024-12-11 11:17:30|2276.23|2268.93|2276.65|2269.35|2277.15|2269.85|2275.35|2268.05|18
1733915860000|2024-12-11 11:17:40|2278.2|2270.9|2279.29|2271.99|2280.5|2273.2|2276.65|2269.35|29
1733915870000|2024-12-11 11:17:50|2279.24|2271.94|2279.15|2271.85|2280.15|2272.85|2278.75|2271.45|14
1733915880000|2024-12-11 11:18:00|2280.15|2272.85|2276.2|2268.9|2280.15|2272.85|2276.2|2268.9|21
1733915890000|2024-12-11 11:18:10|2276.35|2269.05|2276.4|2269.1|2278.55|2271.25|2276.35|2269.05|32
1733915900000|2024-12-11 11:18:20|2276.59|2269.29|2276.08|2268.78|2279.47|2272.17|2274.4|2267.1|33
1733915910000|2024-12-11 11:18:30|2276.15|2268.85|2276.85|2269.55|2277.6|2270.3|2274.45|2267.15|36
1733915920000|2024-12-11 11:18:40|2276.9|2269.6|2275.65|2268.35|2276.9|2269.6|2274.65|2267.35|31
1733915930000|2024-12-11 11:18:50|2275.35|2268.05|2275.75|2268.45|2277.15|2269.85|2275.35|2268.05|17
1733915940000|2024-12-11 11:19:00|2275.15|2267.85|2275.85|2268.55|2276.25|2268.95|2274.65|2267.35|24
1733915950000|2024-12-11 11:19:10|2275.9|2268.6|2277.95|2270.65|2278.4|2271.1|2275.07|2267.77|26
1733915960000|2024-12-11 11:19:20|2277.9|2270.6|2279.1|2271.8|2279.65|2272.35|2277.54|2270.24|32
1733915970000|2024-12-11 11:19:30|2278.73|2271.43|2278.85|2271.55|2280.65|2273.35|2278.13|2270.83|16
1733915980000|2024-12-11 11:19:40|2278.95|2271.65|2276.03|2268.73|2279.05|2271.75|2276.03|2268.73|30
1733915990000|2024-12-11 11:19:50|2276.5|2269.2|2277.15|2269.85|2278.56|2271.26|2276.15|2268.85|30
1733916000000|2024-12-11 11:20:00|2278.05|2270.75|2278.29|2270.99|2279.9|2272.6|2275.73|2268.43|30
1733916010000|2024-12-11 11:20:10|2278.32|2271.02|2279.45|2272.15|2280.45|2273.15|2278.26|2270.96|26
1733916020000|2024-12-11 11:20:20|2279.35|2272.05|2279.15|2271.85|2280.35|2273.05|2278.15|2270.85|30
1733916030000|2024-12-11 11:20:30|2278.95|2271.65|2279.85|2272.55|2280.09|2272.79|2278.45|2271.15|18
1733916040000|2024-12-11 11:20:40|2279.9|2272.6|2278.65|2271.35|2280.15|2272.85|2278.65|2271.35|12
1733916050000|2024-12-11 11:20:50|2277.95|2270.65|2278.06|2270.76|2278.7|2271.4|2276.6|2269.3|30
1733916060000|2024-12-11 11:21:00|2278.35|2271.05|2280|2272.7|2280|2272.7|2277.21|2269.91|33
1733916070000|2024-12-11 11:21:10|2279.47|2272.17|2280.35|2273.05|2280.8|2273.5|2278.18|2270.88|29
1733916080000|2024-12-11 11:21:20|2280.4|2273.1|2278.15|2270.85|2280.4|2273.1|2277.21|2269.91|35
1733916090000|2024-12-11 11:21:30|2278.1|2270.8|2278.15|2270.85|2278.45|2271.15|2277.18|2269.88|32
1733916100000|2024-12-11 11:21:40|2278.18|2270.88|2278.65|2271.35|2278.7|2271.4|2278|2270.7|29
1733916110000|2024-12-11 11:21:50|2278.39|2271.09|2279.47|2272.17|2279.55|2272.25|2277.15|2269.85|33
1733916120000|2024-12-11 11:22:00|2279.65|2272.35|2279.29|2271.99|2279.75|2272.45|2278|2270.7|34
1733916130000|2024-12-11 11:22:10|2279.9|2272.6|2280.24|2272.94|2280.9|2273.6|2279.9|2272.6|23
1733916140000|2024-12-11 11:22:20|2280.21|2272.91|2278.35|2271.05|2280.35|2273.05|2278.35|2271.05|29
1733916150000|2024-12-11 11:22:30|2278.1|2270.8|2275.35|2268.05|2278.6|2271.3|2274.15|2266.85|33
1733916160000|2024-12-11 11:22:40|2275.45|2268.15|2274.15|2266.85|2275.57|2268.27|2274.15|2266.85|23
1733916170000|2024-12-11 11:22:50|2273.65|2266.35|2271.37|2264.07|2274.75|2267.45|2271.15|2263.85|21
1733916180000|2024-12-11 11:23:00|2271.45|2264.15|2272.45|2265.15|2272.75|2265.45|2270.37|2263.07|33
1733916190000|2024-12-11 11:23:10|2271.35|2264.05|2272.15|2264.85|2273.4|2266.1|2271.35|2264.05|28
1733916200000|2024-12-11 11:23:20|2272.61|2265.31|2273.22|2265.92|2273.24|2265.94|2272.04|2264.74|31
1733916210000|2024-12-11 11:23:30|2273.47|2266.17|2274.15|2266.85|2275|2267.7|2273.25|2265.95|16
1733916220000|2024-12-11 11:23:40|2273.15|2265.85|2274.1|2266.8|2274.25|2266.95|2272.13|2264.83|27
1733916230000|2024-12-11 11:23:50|2273.13|2265.83|2275.13|2267.83|2275.23|2267.93|2273.05|2265.75|31
1733916240000|2024-12-11 11:24:00|2275.1|2267.8|2276.11|2268.81|2277.35|2270.05|2275.1|2267.8|30
1733916250000|2024-12-11 11:24:10|2277.1|2269.8|2279.1|2271.8|2279.13|2271.83|2277|2269.7|21
1733916260000|2024-12-11 11:24:20|2278.1|2270.8|2279.07|2271.77|2279.6|2272.3|2278.1|2270.8|19
1733916270000|2024-12-11 11:24:30|2279.35|2272.05|2278.15|2270.85|2279.65|2272.35|2278.15|2270.85|19
1733916280000|2024-12-11 11:24:40|2278.72|2271.42|2277.95|2270.65|2279.15|2271.85|2277.15|2269.85|22
1733916290000|2024-12-11 11:24:50|2277.65|2270.35|2279.4|2272.1|2279.95|2272.65|2277.6|2270.3|23
1733916300000|2024-12-11 11:25:00|2279.05|2271.75|2280.65|2273.35|2280.65|2273.35|2278.9|2271.6|25
1733916310000|2024-12-11 11:25:10|2280.15|2272.85|2280.15|2272.85|2282.25|2274.95|2280.15|2272.85|8
1733916320000|2024-12-11 11:25:20|2280.3|2273|2281.15|2273.85|2281.15|2273.85|2280.05|2272.75|6
1733916330000|2024-12-11 11:25:30|2280.8|2273.5|2280.15|2272.85|2280.8|2273.5|2279|2271.7|15
1733916340000|2024-12-11 11:25:40|2279.65|2272.35|2280.3|2273|2280.3|2273|2278.15|2270.85|21
1733916350000|2024-12-11 11:25:50|2279.3|2272|2279.4|2272.1|2280.4|2273.1|2279.3|2272|13
1733916360000|2024-12-11 11:26:00|2279.45|2272.15|2283.35|2276.05|2283.35|2276.05|2279.45|2272.15|17
1733916370000|2024-12-11 11:26:10|2283.15|2275.85|2283.65|2276.35|2284.15|2276.85|2283.15|2275.85|20
1733916380000|2024-12-11 11:26:20|2283.15|2275.85|2283.9|2276.6|2284.15|2276.85|2282.4|2275.1|18
1733916390000|2024-12-11 11:26:30|2283.95|2276.65|2283.8|2276.5|2284.3|2277|2283.35|2276.05|17
1733916400000|2024-12-11 11:26:40|2283.7|2276.4|2284.15|2276.85|2284.15|2276.85|2283.57|2276.27|5
1733916410000|2024-12-11 11:26:50|2283.65|2276.35|2284.15|2276.85|2284.15|2276.85|2283.35|2276.05|7
1733916420000|2024-12-11 11:27:00|2283.65|2276.35|2284.15|2276.85|2284.15|2276.85|2283.13|2275.83|14
1733916430000|2024-12-11 11:27:10|2283.95|2276.65|2284.07|2276.77|2284.15|2276.85|2283.4|2276.1|15
1733916440000|2024-12-11 11:27:20|2284.15|2276.85|2284.13|2276.83|2284.15|2276.85|2283.35|2276.05|18
1733916450000|2024-12-11 11:27:30|2284.15|2276.85|2284.25|2276.95|2284.25|2276.95|2284.15|2276.85|2
1733916460000|2024-12-11 11:27:40|2284.15|2276.85|2284.15|2276.85|2284.15|2276.85|2284.05|2276.75|4
1733916470000|2024-12-11 11:27:50|2285.65|2278.35|2286.15|2278.85|2287.09|2279.79|2284.65|2277.35|12
1733916480000|2024-12-11 11:28:00|2287.15|2279.85|2287.64|2280.34|2287.64|2280.34|2285.15|2277.85|21
1733916490000|2024-12-11 11:28:10|2287.18|2279.88|2288.65|2281.35|2288.65|2281.35|2287.06|2279.76|16
1733916500000|2024-12-11 11:28:20|2288.45|2281.15|2288.15|2280.85|2288.65|2281.35|2287.13|2279.83|17
1733916510000|2024-12-11 11:28:30|2288.65|2281.35|2287.15|2279.85|2288.65|2281.35|2287.15|2279.85|16
1733916520000|2024-12-11 11:28:40|2288.15|2280.85|2288.4|2281.1|2288.4|2281.1|2287.15|2279.85|17
1733916530000|2024-12-11 11:28:50|2288.06|2280.76|2290.15|2282.85|2290.15|2282.85|2287.85|2280.55|16
1733916540000|2024-12-11 11:29:00|2289.15|2281.85|2290.5|2283.2|2290.65|2283.35|2289.15|2281.85|15
1733916550000|2024-12-11 11:29:10|2290.31|2283.01|2288.2|2280.9|2290.31|2283.01|2288|2280.7|29
1733916560000|2024-12-11 11:29:20|2288.35|2281.05|2288.35|2281.05|2288.35|2281.05|2287.9|2280.6|8
1733916570000|2024-12-11 11:29:30|2288.15|2280.85|2289.35|2282.05|2290.35|2283.05|2287.8|2280.5|22
1733916580000|2024-12-11 11:29:40|2290.35|2283.05|2291.35|2284.05|2291.54|2284.24|2290.15|2282.85|22
1733916590000|2024-12-11 11:29:50|2290.35|2283.05|2290.15|2282.85|2291.35|2284.05|2290.06|2282.76|24
1733916600000|2024-12-11 11:30:00|2290.04|2282.74|2285.9|2278.6|2290.04|2282.74|2285.85|2278.55|33
1733916610000|2024-12-11 11:30:10|2286.08|2278.78|2286.55|2279.25|2287.15|2279.85|2285.1|2277.8|25
1733916620000|2024-12-11 11:30:20|2286.5|2279.2|2285.15|2277.85|2286.5|2279.2|2284.6|2277.3|26
1733916630000|2024-12-11 11:30:30|2285.1|2277.8|2286.64|2279.34|2286.64|2279.34|2285.09|2277.79|25
1733916640000|2024-12-11 11:30:40|2286.61|2279.31|2288.06|2280.76|2288.55|2281.25|2286.21|2278.91|28
1733916650000|2024-12-11 11:30:50|2288.09|2280.79|2288.15|2280.85|2288.65|2281.35|2286.55|2279.25|25
1733916660000|2024-12-11 11:31:00|2287.15|2279.85|2291.53|2284.23|2293.15|2285.85|2287.15|2279.85|27
1733916670000|2024-12-11 11:31:10|2291.05|2283.75|2289.1|2281.8|2292|2284.7|2288.55|2281.25|21
1733916680000|2024-12-11 11:31:20|2289.05|2281.75|2295.05|2287.75|2296|2288.7|2287.5|2280.2|34
1733916690000|2024-12-11 11:31:30|2295|2287.7|2294.3|2287|2295|2287.7|2292.48|2285.18|30
1733916700000|2024-12-11 11:31:40|2294.6|2287.3|2292.3|2285|2295.15|2287.85|2291.35|2284.05|31
1733916710000|2024-12-11 11:31:50|2292.35|2285.05|2292.15|2284.85|2293.05|2285.75|2291.35|2284.05|29
1733916720000|2024-12-11 11:32:00|2292.3|2285|2291.8|2284.5|2294.05|2286.75|2291.35|2284.05|35
1733916730000|2024-12-11 11:32:10|2292.35|2285.05|2291.61|2284.31|2292.85|2285.55|2291.3|2284|29
1733916740000|2024-12-11 11:32:20|2291.51|2284.21|2292.25|2284.95|2293.15|2285.85|2291.34|2284.04|26
1733916750000|2024-12-11 11:32:30|2292.15|2284.85|2290.47|2283.17|2292.15|2284.85|2289.3|2282|34
1733916760000|2024-12-11 11:32:40|2290.43|2283.13|2291.85|2284.55|2292.85|2285.55|2289.5|2282.2|31
1733916770000|2024-12-11 11:32:50|2291.9|2284.6|2292.05|2284.75|2292.85|2285.55|2290.55|2283.25|27
1733916780000|2024-12-11 11:33:00|2291.53|2284.23|2291.56|2284.26|2292.15|2284.85|2290.4|2283.1|19
1733916790000|2024-12-11 11:33:10|2292.56|2285.26|2292.1|2284.8|2293.15|2285.85|2290.63|2283.33|31
1733916800000|2024-12-11 11:33:20|2291.83|2284.53|2290.15|2282.85|2291.95|2284.65|2290.15|2282.85|28
1733916810000|2024-12-11 11:33:30|2290.23|2282.93|2290|2282.7|2290.85|2283.55|2289.35|2282.05|17
1733916820000|2024-12-11 11:33:40|2290.05|2282.75|2289.35|2282.05|2290.9|2283.6|2289.15|2281.85|22
1733916830000|2024-12-11 11:33:50|2289.55|2282.25|2292.9|2285.6|2292.9|2285.6|2289.55|2282.25|29
1733916840000|2024-12-11 11:34:00|2293.35|2286.05|2292.75|2285.45|2294.15|2286.85|2292.35|2285.05|29
1733916850000|2024-12-11 11:34:10|2292.95|2285.65|2293.85|2286.55|2295.15|2287.85|2292.95|2285.65|23
1733916860000|2024-12-11 11:34:20|2293.95|2286.65|2294.65|2287.35|2295.15|2287.85|2293.5|2286.2|8
1733916870000|2024-12-11 11:34:30|2294.5|2287.2|2296.05|2288.75|2296.05|2288.75|2294.15|2286.85|16
1733916880000|2024-12-11 11:34:40|2295.05|2287.75|2294.65|2287.35|2296.15|2288.85|2293.45|2286.15|22
1733916890000|2024-12-11 11:34:50|2294.15|2286.85|2294.8|2287.5|2296.05|2288.75|2294.15|2286.85|15
1733916900000|2024-12-11 11:35:00|2294.35|2287.05|2296.15|2288.85|2297.65|2290.35|2294.35|2287.05|29
1733916910000|2024-12-11 11:35:10|2296.65|2289.35|2296.51|2289.21|2298.6|2291.3|2295.6|2288.3|32
1733916920000|2024-12-11 11:35:20|2296.7|2289.4|2298.4|2291.1|2299.05|2291.75|2296.44|2289.14|30
1733916930000|2024-12-11 11:35:30|2297.86|2290.56|2298.38|2291.08|2298.5|2291.2|2297.15|2289.85|31
1733916940000|2024-12-11 11:35:40|2298.08|2290.78|2298.69|2291.39|2299.35|2292.05|2297.5|2290.2|28
1733916950000|2024-12-11 11:35:50|2299.4|2292.1|2299|2291.7|2300.1|2292.8|2298.19|2290.89|38
1733916960000|2024-12-11 11:36:00|2299.02|2291.72|2299.85|2292.55|2301.05|2293.75|2298.55|2291.25|35
1733916970000|2024-12-11 11:36:10|2299.5|2292.2|2299.15|2291.85|2299.9|2292.6|2299.15|2291.85|13
1733916980000|2024-12-11 11:36:20|2299.65|2292.35|2299.15|2291.85|2300.15|2292.85|2299.15|2291.85|15
1733916990000|2024-12-11 11:36:30|2299.24|2291.94|2299.65|2292.35|2300.85|2293.55|2299.15|2291.85|15
1733917000000|2024-12-11 11:36:40|2299.15|2291.85|2301.65|2294.35|2301.65|2294.35|2299.15|2291.85|20
1733917010000|2024-12-11 11:36:50|2300.65|2293.35|2301.65|2294.35|2302.15|2294.85|2300.64|2293.34|17
1733917020000|2024-12-11 11:37:00|2301.77|2294.47|2304.5|2297.2|2304.5|2297.2|2301.77|2294.47|29
1733917030000|2024-12-11 11:37:10|2304.03|2296.73|2301.15|2293.85|2306.43|2299.13|2301.15|2293.85|36
1733917040000|2024-12-11 11:37:20|2301.13|2293.83|2302.15|2294.85|2303.75|2296.45|2301.13|2293.83|37
1733917050000|2024-12-11 11:37:30|2302.13|2294.83|2303.15|2295.85|2304.89|2297.59|2302.13|2294.83|28
1733917060000|2024-12-11 11:37:40|2303.25|2295.95|2303.85|2296.55|2305|2297.7|2302.96|2295.66|36
1733917070000|2024-12-11 11:37:50|2305.2|2297.9|2306.58|2299.28|2307.6|2300.3|2303.82|2296.52|36
1733917080000|2024-12-11 11:38:00|2307.65|2300.35|2305.97|2298.67|2307.65|2300.35|2305.5|2298.2|28
1733917090000|2024-12-11 11:38:10|2305.98|2298.68|2297.15|2289.85|2305.98|2298.68|2296.68|2289.38|37
1733917100000|2024-12-11 11:38:20|2298.25|2290.95|2295.5|2288.2|2298.25|2290.95|2295.4|2288.1|31
1733917110000|2024-12-11 11:38:30|2297|2289.7|2293|2285.7|2297.45|2290.15|2293|2285.7|36
1733917120000|2024-12-11 11:38:40|2292.5|2285.2|2292.65|2285.35|2293.65|2286.35|2289.24|2281.94|33
1733917130000|2024-12-11 11:38:50|2293.05|2285.75|2292.15|2284.85|2293.65|2286.35|2291.5|2284.2|24
1733917140000|2024-12-11 11:39:00|2292.2|2284.9|2293.75|2286.45|2294.15|2286.85|2292.15|2284.85|18
1733917150000|2024-12-11 11:39:10|2294.15|2286.85|2292.15|2284.85|2296.1|2288.8|2291.38|2284.08|38
1733917160000|2024-12-11 11:39:20|2292.2|2284.9|2291.95|2284.65|2292.6|2285.3|2291.75|2284.45|31
1733917170000|2024-12-11 11:39:30|2291.85|2284.55|2291.42|2284.12|2293|2285.7|2291.42|2284.12|31
1733917180000|2024-12-11 11:39:40|2291.35|2284.05|2288.15|2280.85|2291.35|2284.05|2288.15|2280.85|23
1733917190000|2024-12-11 11:39:50|2288.65|2281.35|2287.65|2280.35|2289.4|2282.1|2287.65|2280.35|31
1733917200000|2024-12-11 11:40:00|2287.15|2279.85|2281.92|2274.62|2287.15|2279.85|2281.32|2274.02|29
1733917210000|2024-12-11 11:40:10|2282.3|2275|2282.15|2274.85|2283.15|2275.85|2280.95|2273.65|30
1733917220000|2024-12-11 11:40:20|2282.9|2275.6|2282.65|2275.35|2283.45|2276.15|2281.15|2273.85|26
1733917230000|2024-12-11 11:40:30|2282.55|2275.25|2281.24|2273.94|2282.55|2275.25|2280.38|2273.08|28
1733917240000|2024-12-11 11:40:40|2281.28|2273.98|2281.15|2273.85|2282.65|2275.35|2280.6|2273.3|22
1733917250000|2024-12-11 11:40:50|2281.65|2274.35|2278.8|2271.5|2281.65|2274.35|2278.35|2271.05|33
1733917260000|2024-12-11 11:41:00|2278.9|2271.6|2279.8|2272.5|2280.8|2273.5|2278.35|2271.05|31
1733917270000|2024-12-11 11:41:10|2280.05|2272.75|2280.65|2273.35|2281.65|2274.35|2279.43|2272.13|29
1733917280000|2024-12-11 11:41:20|2281.65|2274.35|2279.65|2272.35|2281.93|2274.63|2279.48|2272.18|18
1733917290000|2024-12-11 11:41:30|2279.63|2272.33|2279.65|2272.35|2280.85|2273.55|2279.63|2272.33|16
1733917300000|2024-12-11 11:41:40|2279.55|2272.25|2278.85|2271.55|2280.65|2273.35|2278.6|2271.3|15
1733917310000|2024-12-11 11:41:50|2279.15|2271.85|2279.15|2271.85|2280.45|2273.15|2278.15|2270.85|20
1733917320000|2024-12-11 11:42:00|2279.65|2272.35|2278.65|2271.35|2280.15|2272.85|2278.35|2271.05|11
1733917330000|2024-12-11 11:42:10|2279.65|2272.35|2278.27|2270.97|2279.65|2272.35|2277.3|2270|23
1733917340000|2024-12-11 11:42:20|2278.3|2271|2276.5|2269.2|2278.3|2271|2275.65|2268.35|34
1733917350000|2024-12-11 11:42:30|2275.6|2268.3|2276.45|2269.15|2277.56|2270.26|2275.36|2268.06|15
1733917360000|2024-12-11 11:42:40|2276.5|2269.2|2276.15|2268.85|2278.15|2270.85|2276.15|2268.85|18
1733917370000|2024-12-11 11:42:50|2276.65|2269.35|2276.26|2268.96|2277.65|2270.35|2276.26|2268.96|11
1733917380000|2024-12-11 11:43:00|2276.15|2268.85|2275.65|2268.35|2277.65|2270.35|2274.4|2267.1|21
1733917390000|2024-12-11 11:43:10|2275.3|2268|2275.6|2268.3|2276.7|2269.4|2275.3|2268|21
1733917400000|2024-12-11 11:43:20|2276.15|2268.85|2276.15|2268.85|2277.65|2270.35|2275.3|2268|13
1733917410000|2024-12-11 11:43:30|2276.65|2269.35|2275.15|2267.85|2276.65|2269.35|2275.15|2267.85|10
1733917420000|2024-12-11 11:43:40|2275.65|2268.35|2276.17|2268.87|2276.65|2269.35|2275.15|2267.85|13
1733917430000|2024-12-11 11:43:50|2276.25|2268.95|2276.4|2269.1|2277.15|2269.85|2275.65|2268.35|15
1733917440000|2024-12-11 11:44:00|2276.65|2269.35|2275.15|2267.85|2276.65|2269.35|2274.5|2267.2|16
1733917450000|2024-12-11 11:44:10|2276.65|2269.35|2275.15|2267.85|2276.65|2269.35|2275.15|2267.85|9
1733917460000|2024-12-11 11:44:20|2276.15|2268.85|2277.17|2269.87|2277.8|2270.5|2275.65|2268.35|15
1733917470000|2024-12-11 11:44:30|2276.1|2268.8|2276.98|2269.68|2277.75|2270.45|2276.1|2268.8|22
1733917480000|2024-12-11 11:44:40|2276.38|2269.08|2277.8|2270.5|2279.65|2272.35|2276.38|2269.08|22
1733917490000|2024-12-11 11:44:50|2277.3|2270|2278.15|2270.85|2279.65|2272.35|2277.3|2270|18
1733917500000|2024-12-11 11:45:00|2277.15|2269.85|2278.15|2270.85|2278.85|2271.55|2277.15|2269.85|17
1733917510000|2024-12-11 11:45:10|2278.65|2271.35|2279.65|2272.35|2280.65|2273.35|2278.65|2271.35|14
1733917520000|2024-12-11 11:45:20|2280.65|2273.35|2282.15|2274.85|2283.33|2276.03|2280.15|2272.85|25
1733917530000|2024-12-11 11:45:30|2282.65|2275.35|2282.65|2275.35|2284.15|2276.85|2281.35|2274.05|22
1733917540000|2024-12-11 11:45:40|2282.15|2274.85|2282.25|2274.95|2283.65|2276.35|2281.65|2274.35|18
1733917550000|2024-12-11 11:45:50|2281.65|2274.35|2281.65|2274.35|2282.85|2275.55|2281.4|2274.1|14
1733917560000|2024-12-11 11:46:00|2282.15|2274.85|2281.65|2274.35|2283.65|2276.35|2281.65|2274.35|10
1733917570000|2024-12-11 11:46:10|2282.55|2275.25|2283.91|2276.61|2284.65|2277.35|2281.65|2274.35|16
1733917580000|2024-12-11 11:46:20|2284|2276.7|2280.35|2273.05|2284|2276.7|2280.3|2273|21
1733917590000|2024-12-11 11:46:30|2281.15|2273.85|2281.15|2273.85|2282.65|2275.35|2281.15|2273.85|9
1733917600000|2024-12-11 11:46:40|2281.44|2274.14|2280.15|2272.85|2282.05|2274.75|2280.15|2272.85|9
1733917610000|2024-12-11 11:46:50|2280.4|2273.1|2279.65|2272.35|2280.65|2273.35|2279.25|2271.95|7
1733917620000|2024-12-11 11:47:00|2279.15|2271.85|2280.15|2272.85|2281.65|2274.35|2278.15|2270.85|21
1733917630000|2024-12-11 11:47:10|2280.35|2273.05|2281.1|2273.8|2282.85|2275.55|2280.35|2273.05|25
1733917640000|2024-12-11 11:47:20|2281|2273.7|2279.15|2271.85|2281.27|2273.97|2279.15|2271.85|25
1733917650000|2024-12-11 11:47:30|2279.65|2272.35|2279.15|2271.85|2279.65|2272.35|2278.15|2270.85|13
1733917660000|2024-12-11 11:47:40|2279.65|2272.35|2279.45|2272.15|2280.85|2273.55|2279.15|2271.85|15
1733917670000|2024-12-11 11:47:50|2279.28|2271.98|2277.15|2269.85|2279.48|2272.18|2277.15|2269.85|19
1733917680000|2024-12-11 11:48:00|2277.8|2270.5|2276.65|2269.35|2277.83|2270.53|2275.65|2268.35|25
1733917690000|2024-12-11 11:48:10|2277.65|2270.35|2276.6|2269.3|2278.15|2270.85|2276.15|2268.85|21
1733917700000|2024-12-11 11:48:20|2276.15|2268.85|2278.15|2270.85|2278.65|2271.35|2276.15|2268.85|22
1733917710000|2024-12-11 11:48:30|2277.65|2270.35|2277.65|2270.35|2277.65|2270.35|2277.65|2270.35|1
1733917720000|2024-12-11 11:48:40|2277.5|2270.2|2278.65|2271.35|2280.15|2272.85|2277.5|2270.2|22
1733917730000|2024-12-11 11:48:50|2279.65|2272.35|2278.65|2271.35|2279.65|2272.35|2278.35|2271.05|13
1733917740000|2024-12-11 11:49:00|2279.65|2272.35|2275.56|2268.26|2279.65|2272.35|2275.56|2268.26|18
1733917750000|2024-12-11 11:49:10|2276.15|2268.85|2277.73|2270.43|2278.52|2271.22|2276.15|2268.85|14
1733917760000|2024-12-11 11:49:20|2277.7|2270.4|2276.99|2269.69|2278.48|2271.18|2276.78|2269.48|31
1733917770000|2024-12-11 11:49:30|2276.94|2269.64|2275.1|2267.8|2277|2269.7|2274.15|2266.85|34
1733917780000|2024-12-11 11:49:40|2273.25|2265.95|2275.5|2268.2|2275.55|2268.25|2273.15|2265.85|30
1733917790000|2024-12-11 11:49:50|2275|2267.7|2274.75|2267.45|2275.5|2268.2|2273.15|2265.85|24
1733917800000|2024-12-11 11:50:00|2274.48|2267.18|2275.65|2268.35|2276.75|2269.45|2273.56|2266.26|27
1733917810000|2024-12-11 11:50:10|2275.68|2268.38|2276.15|2268.85|2278.75|2271.45|2275.15|2267.85|25
1733917820000|2024-12-11 11:50:20|2275.65|2268.35|2276.7|2269.4|2277.85|2270.55|2275.15|2267.85|24
1733917830000|2024-12-11 11:50:30|2276.83|2269.53|2277.75|2270.45|2277.75|2270.45|2275.65|2268.35|26
1733917840000|2024-12-11 11:50:40|2276.65|2269.35|2277.65|2270.35|2278.6|2271.3|2276.65|2269.35|21
1733917850000|2024-12-11 11:50:50|2277.68|2270.38|2280.45|2273.15|2281.65|2274.35|2277.4|2270.1|28
1733917860000|2024-12-11 11:51:00|2281.65|2274.35|2282.15|2274.85|2283.3|2276|2280.15|2272.85|30
1733917870000|2024-12-11 11:51:10|2281.35|2274.05|2283.65|2276.35|2283.65|2276.35|2281.35|2274.05|25
1733917880000|2024-12-11 11:51:20|2283.15|2275.85|2283.65|2276.35|2284.65|2277.35|2282.45|2275.15|13
1733917890000|2024-12-11 11:51:30|2283.28|2275.98|2282.64|2275.34|2283.8|2276.5|2282.64|2275.34|23
1733917900000|2024-12-11 11:51:40|2282.4|2275.1|2280.65|2273.35|2282.4|2275.1|2280.65|2273.35|32
1733917910000|2024-12-11 11:51:50|2280.15|2272.85|2280.65|2273.35|2281.75|2274.45|2279.73|2272.43|32
1733917920000|2024-12-11 11:52:00|2280.7|2273.4|2281.6|2274.3|2281.95|2274.65|2279.94|2272.64|23
1733917930000|2024-12-11 11:52:10|2281.65|2274.35|2280.15|2272.85|2282.1|2274.8|2280.15|2272.85|30
1733917940000|2024-12-11 11:52:20|2280.65|2273.35|2281.8|2274.5|2281.85|2274.55|2280.45|2273.15|10
1733917950000|2024-12-11 11:52:30|2281.52|2274.22|2281.65|2274.35|2282.15|2274.85|2281.42|2274.12|24
1733917960000|2024-12-11 11:52:40|2281.75|2274.45|2281.6|2274.3|2281.85|2274.55|2280.68|2273.38|26
1733917970000|2024-12-11 11:52:50|2281.55|2274.25|2280.85|2273.55|2281.95|2274.65|2280.64|2273.34|17
1733917980000|2024-12-11 11:53:00|2280.59|2273.29|2281.83|2274.53|2281.83|2274.53|2279.6|2272.3|10
1733917990000|2024-12-11 11:53:10|2282.2|2274.9|2282.28|2274.98|2283.05|2275.75|2282.2|2274.9|13
1733918000000|2024-12-11 11:53:20|2281.65|2274.35|2283.7|2276.4|2283.7|2276.4|2281.25|2273.95|12
1733918010000|2024-12-11 11:53:30|2283.65|2276.35|2282.15|2274.85|2283.65|2276.35|2282.15|2274.85|21
1733918020000|2024-12-11 11:53:40|2282.47|2275.17|2282.6|2275.3|2283.1|2275.8|2281.25|2273.95|22
1733918030000|2024-12-11 11:53:50|2282.79|2275.49|2281.67|2274.37|2283.6|2276.3|2281.08|2273.78|30
1733918040000|2024-12-11 11:54:00|2282.55|2275.25|2282.48|2275.18|2282.88|2275.58|2281.65|2274.35|32
1733918050000|2024-12-11 11:54:10|2282.34|2275.04|2282.55|2275.25|2283.65|2276.35|2282.3|2275|26
1733918060000|2024-12-11 11:54:20|2282.27|2274.97|2283.25|2275.95|2283.25|2275.95|2282.15|2274.85|28
1733918070000|2024-12-11 11:54:30|2282.98|2275.68|2283.55|2276.25|2283.55|2276.25|2282.45|2275.15|10
1733918080000|2024-12-11 11:54:40|2283.28|2275.98|2283.6|2276.3|2283.7|2276.4|2282.4|2275.1|17
1733918090000|2024-12-11 11:54:50|2283.55|2276.25|2282.5|2275.2|2283.65|2276.35|2281.83|2274.53|18
1733918100000|2024-12-11 11:55:00|2282.4|2275.1|2281.55|2274.25|2282.6|2275.3|2281.3|2274|23
1733918110000|2024-12-11 11:55:10|2281.45|2274.15|2282.09|2274.79|2282.65|2275.35|2281.45|2274.15|31
1733918120000|2024-12-11 11:55:20|2282.14|2274.84|2282.55|2275.25|2282.8|2275.5|2281.4|2274.1|27
1733918130000|2024-12-11 11:55:30|2282.5|2275.2|2280.6|2273.3|2282.55|2275.25|2280.2|2272.9|27
1733918140000|2024-12-11 11:55:40|2280.55|2273.25|2280.95|2273.65|2281.45|2274.15|2279.69|2272.39|26
1733918150000|2024-12-11 11:55:50|2280.69|2273.39|2279.68|2272.38|2280.85|2273.55|2279.65|2272.35|27
1733918160000|2024-12-11 11:56:00|2279.7|2272.4|2280.91|2273.61|2280.91|2273.61|2278.56|2271.26|33
1733918170000|2024-12-11 11:56:10|2281.25|2273.95|2281.85|2274.55|2282.85|2275.55|2280.6|2273.3|33
1733918180000|2024-12-11 11:56:20|2281.48|2274.18|2281.6|2274.3|2282.15|2274.85|2281.07|2273.77|20
1733918190000|2024-12-11 11:56:30|2281.55|2274.25|2282.55|2275.25|2282.55|2275.25|2281.15|2273.85|21
1733918200000|2024-12-11 11:56:40|2282.85|2275.55|2283.15|2275.85|2284.61|2277.31|2282.15|2274.85|23
1733918210000|2024-12-11 11:56:50|2282.65|2275.35|2283.15|2275.85|2283.35|2276.05|2281.65|2274.35|24
1733918220000|2024-12-11 11:57:00|2282.85|2275.55|2284.15|2276.85|2284.15|2276.85|2282.3|2275|21
1733918230000|2024-12-11 11:57:10|2282.65|2275.35|2282.65|2275.35|2283.15|2275.85|2282.15|2274.85|16
1733918240000|2024-12-11 11:57:20|2282.15|2274.85|2281.7|2274.4|2282.7|2275.4|2281.15|2273.85|17
1733918250000|2024-12-11 11:57:30|2281.98|2274.68|2282.65|2275.35|2283.85|2276.55|2281.56|2274.26|13
1733918260000|2024-12-11 11:57:40|2282.6|2275.3|2283.15|2275.85|2284.65|2277.35|2282.6|2275.3|9
1733918270000|2024-12-11 11:57:50|2283.4|2276.1|2285.4|2278.1|2286.4|2279.1|2283.4|2276.1|13
1733918280000|2024-12-11 11:58:00|2285.65|2278.35|2285.15|2277.85|2286.2|2278.9|2285.15|2277.85|9
1733918290000|2024-12-11 11:58:10|2285.68|2278.38|2285.65|2278.35|2286.35|2279.05|2285.15|2277.85|15
1733918300000|2024-12-11 11:58:20|2286.85|2279.55|2285.15|2277.85|2286.85|2279.55|2285.15|2277.85|11
1733918310000|2024-12-11 11:58:30|2285.73|2278.43|2285.68|2278.38|2286.25|2278.95|2284.68|2277.38|25
1733918320000|2024-12-11 11:58:40|2285.6|2278.3|2285.2|2277.9|2285.8|2278.5|2284.15|2276.85|16
1733918330000|2024-12-11 11:58:50|2285.23|2277.93|2282.15|2274.85|2285.55|2278.25|2282.15|2274.85|25
1733918340000|2024-12-11 11:59:00|2283.4|2276.1|2282.83|2275.53|2284.3|2277|2282.83|2275.53|28
1733918350000|2024-12-11 11:59:10|2282.8|2275.5|2282.5|2275.2|2283.15|2275.85|2282.15|2274.85|9
1733918360000|2024-12-11 11:59:20|2284|2276.7|2283.29|2275.99|2284.45|2277.15|2282.5|2275.2|10
1733918370000|2024-12-11 11:59:30|2284.19|2276.89|2287.2|2279.9|2287.6|2280.3|2283.15|2275.85|22
1733918380000|2024-12-11 11:59:40|2288.19|2280.89|2289.25|2281.95|2289.25|2281.95|2287.29|2279.99|13
1733918390000|2024-12-11 11:59:50|2288.15|2280.85|2289.7|2282.4|2290.9|2283.6|2288.15|2280.85|20
1733918400000|2024-12-11 12:00:00|2289.65|2282.35|2288.67|2281.37|2289.75|2282.45|2287.68|2280.38|34
1733918410000|2024-12-11 12:00:10|2289.05|2281.75|2290.95|2283.65|2290.95|2283.65|2287.32|2280.02|33
1733918420000|2024-12-11 12:00:20|2290.69|2283.39|2291.88|2284.58|2291.89|2284.59|2289.65|2282.35|25
1733918430000|2024-12-11 12:00:30|2291.3|2284|2293.65|2286.35|2293.65|2286.35|2291.3|2284|15
1733918440000|2024-12-11 12:00:40|2293.15|2285.85|2297.25|2289.95|2297.25|2289.95|2293.05|2285.75|16
1733918450000|2024-12-11 12:00:50|2297.1|2289.8|2296.15|2288.85|2297.1|2289.8|2295.15|2287.85|23
1733918460000|2024-12-11 12:01:00|2296.35|2289.05|2297.65|2290.35|2297.65|2290.35|2296.35|2289.05|17
1733918470000|2024-12-11 12:01:10|2297.4|2290.1|2294.96|2287.66|2297.65|2290.35|2294.15|2286.85|20
1733918480000|2024-12-11 12:01:20|2294.89|2287.59|2293.23|2285.93|2295.45|2288.15|2293.23|2285.93|37
1733918490000|2024-12-11 12:01:30|2292.65|2285.35|2292.8|2285.5|2293.65|2286.35|2291.03|2283.73|32
1733918500000|2024-12-11 12:01:40|2292.04|2284.74|2294.25|2286.95|2294.6|2287.3|2292.04|2284.74|30
1733918510000|2024-12-11 12:01:50|2293.65|2286.35|2296.94|2289.64|2297.8|2290.5|2293.54|2286.24|33
1733918520000|2024-12-11 12:02:00|2296.68|2289.38|2295.5|2288.2|2297.6|2290.3|2295.5|2288.2|30
1733918530000|2024-12-11 12:02:10|2294.8|2287.5|2291.3|2284|2294.8|2287.5|2290.65|2283.35|30
1733918540000|2024-12-11 12:02:20|2292.4|2285.1|2292.93|2285.63|2292.93|2285.63|2290.15|2282.85|33
1733918550000|2024-12-11 12:02:30|2293.18|2285.88|2293|2285.7|2293.65|2286.35|2292.3|2285|20
1733918560000|2024-12-11 12:02:40|2293.34|2286.04|2295.1|2287.8|2295.3|2288|2293.3|2286|19
1733918570000|2024-12-11 12:02:50|2294.15|2286.85|2293.99|2286.69|2294.85|2287.55|2293.35|2286.05|22
1733918580000|2024-12-11 12:03:00|2293.65|2286.35|2294.65|2287.35|2295.3|2288|2293.35|2286.05|22
1733918590000|2024-12-11 12:03:10|2294.15|2286.85|2294.65|2287.35|2294.9|2287.6|2293.15|2285.85|27
1733918600000|2024-12-11 12:03:20|2294.75|2287.45|2295.56|2288.26|2296.85|2289.55|2294.15|2286.85|19
1733918610000|2024-12-11 12:03:30|2295.59|2288.29|2294.19|2286.89|2296.25|2288.95|2293.65|2286.35|20
1733918620000|2024-12-11 12:03:40|2293.35|2286.05|2296.15|2288.85|2296.7|2289.4|2293.35|2286.05|17
1733918630000|2024-12-11 12:03:50|2296.4|2289.1|2298.15|2290.85|2298.65|2291.35|2296.4|2289.1|10
1733918640000|2024-12-11 12:04:00|2298.65|2291.35|2300.05|2292.75|2300.15|2292.85|2298.3|2291|17
1733918650000|2024-12-11 12:04:10|2300.15|2292.85|2298.75|2291.45|2300.15|2292.85|2298.15|2290.85|33
1733918660000|2024-12-11 12:04:20|2298.62|2291.32|2296.64|2289.34|2298.62|2291.32|2295.45|2288.15|34
1733918670000|2024-12-11 12:04:30|2296.45|2289.15|2298.5|2291.2|2298.5|2291.2|2296.45|2289.15|27
1733918680000|2024-12-11 12:04:40|2298.55|2291.25|2299.6|2292.3|2299.75|2292.45|2298.15|2290.85|29
1733918690000|2024-12-11 12:04:50|2299.32|2292.02|2299.15|2291.85|2299.85|2292.55|2298.15|2290.85|31
1733918700000|2024-12-11 12:05:00|2300|2292.7|2301.15|2293.85|2302.1|2294.8|2300|2292.7|24
1733918710000|2024-12-11 12:05:10|2301.11|2293.81|2303.5|2296.2|2303.5|2296.2|2301.03|2293.73|34
1733918720000|2024-12-11 12:05:20|2303.28|2295.98|2302.13|2294.83|2305.1|2297.8|2301.76|2294.46|30
1733918730000|2024-12-11 12:05:30|2303.33|2296.03|2302.8|2295.5|2303.33|2296.03|2302.56|2295.26|17
1733918740000|2024-12-11 12:05:40|2303|2295.7|2303.35|2296.05|2304.55|2297.25|2301.7|2294.4|26
1733918750000|2024-12-11 12:05:50|2303.4|2296.1|2300.15|2292.85|2303.4|2296.1|2299.25|2291.95|25
1733918760000|2024-12-11 12:06:00|2299.25|2291.95|2300.35|2293.05|2300.65|2293.35|2299.25|2291.95|10
1733918770000|2024-12-11 12:06:10|2300.65|2293.35|2301.15|2293.85|2302.15|2294.85|2300.65|2293.35|5
1733918780000|2024-12-11 12:06:20|2301.65|2294.35|2301.15|2293.85|2302.2|2294.9|2300.8|2293.5|18
1733918790000|2024-12-11 12:06:30|2300.65|2293.35|2301.07|2293.77|2301.85|2294.55|2300.31|2293.01|15
1733918800000|2024-12-11 12:06:40|2301.11|2293.81|2304.34|2297.04|2304.95|2297.65|2300.86|2293.56|25
1733918810000|2024-12-11 12:06:50|2304.3|2297|2304.8|2297.5|2305|2297.7|2304.2|2296.9|19
1733918820000|2024-12-11 12:07:00|2305.15|2297.85|2308.3|2301|2308.3|2301|2303.35|2296.05|33
1733918830000|2024-12-11 12:07:10|2308.07|2300.77|2308.48|2301.18|2309.1|2301.8|2307.4|2300.1|23
1733918840000|2024-12-11 12:07:20|2308.57|2301.27|2308.75|2301.45|2309.05|2301.75|2307.65|2300.35|26
1733918850000|2024-12-11 12:07:30|2308.8|2301.5|2310.09|2302.79|2310.13|2302.83|2308.15|2300.85|24
1733918860000|2024-12-11 12:07:40|2310.15|2302.85|2308.7|2301.4|2310.15|2302.85|2308.68|2301.38|23
1733918870000|2024-12-11 12:07:50|2308.62|2301.32|2309.85|2302.55|2309.85|2302.55|2307.15|2299.85|15
1733918880000|2024-12-11 12:08:00|2309.9|2302.6|2306.35|2299.05|2309.9|2302.6|2305.68|2298.38|29
1733918890000|2024-12-11 12:08:10|2305.15|2297.85|2303.5|2296.2|2306.35|2299.05|2302.9|2295.6|25
1733918900000|2024-12-11 12:08:20|2303.55|2296.25|2304.12|2296.82|2305.15|2297.85|2303.15|2295.85|15
1733918910000|2024-12-11 12:08:30|2303.84|2296.54|2305.15|2297.85|2305.15|2297.85|2302.3|2295|18
1733918920000|2024-12-11 12:08:40|2304.15|2296.85|2302.4|2295.1|2304.15|2296.85|2302.3|2295|17
1733918930000|2024-12-11 12:08:50|2302.45|2295.15|2304.11|2296.81|2304.11|2296.81|2302.45|2295.15|8
1733918940000|2024-12-11 12:09:00|2304.65|2297.35|2304.75|2297.45|2305.2|2297.9|2303.45|2296.15|15
1733918950000|2024-12-11 12:09:10|2304.5|2297.2|2304.71|2297.41|2306.15|2298.85|2304.4|2297.1|19
1733918960000|2024-12-11 12:09:20|2304.65|2297.35|2301.95|2294.65|2304.65|2297.35|2301.15|2293.85|18
1733918970000|2024-12-11 12:09:30|2300.3|2293|2301.73|2294.43|2302.15|2294.85|2300.3|2293|32
1733918980000|2024-12-11 12:09:40|2301.78|2294.48|2304.45|2297.15|2305.2|2297.9|2301.78|2294.48|30
1733918990000|2024-12-11 12:09:50|2304.19|2296.89|2303.65|2296.35|2305.25|2297.95|2303.65|2296.35|10
1733919000000|2024-12-11 12:10:00|2304.65|2297.35|2306.45|2299.15|2306.65|2299.35|2303.5|2296.2|34
1733919010000|2024-12-11 12:10:10|2306.47|2299.17|2308.03|2300.73|2308.65|2301.35|2305.4|2298.1|28
1733919020000|2024-12-11 12:10:20|2308|2300.7|2311.4|2304.1|2312.63|2305.33|2308|2300.7|33
1733919030000|2024-12-11 12:10:30|2311.38|2304.08|2309.3|2302|2312.15|2304.85|2309.3|2302|25
1733919040000|2024-12-11 12:10:40|2309.25|2301.95|2306.15|2298.85|2309.9|2302.6|2305.65|2298.35|25
1733919050000|2024-12-11 12:10:50|2306.05|2298.75|2304.3|2297|2306.05|2298.75|2303.85|2296.55|11
1733919060000|2024-12-11 12:11:00|2304.4|2297.1|2306.25|2298.95|2307.45|2300.15|2304.4|2297.1|27
1733919070000|2024-12-11 12:11:10|2306.4|2299.1|2306.4|2299.1|2307.3|2300|2306.3|2299|16
1733919080000|2024-12-11 12:11:20|2306.35|2299.05|2307.64|2300.34|2308.55|2301.25|2306.35|2299.05|22
1733919090000|2024-12-11 12:11:30|2307.45|2300.15|2307.7|2300.4|2308.3|2301|2306.85|2299.55|19
1733919100000|2024-12-11 12:11:40|2307.15|2299.85|2307.11|2299.81|2308.25|2300.95|2306.25|2298.95|27
1733919110000|2024-12-11 12:11:50|2306.84|2299.54|2306.16|2298.86|2307.11|2299.81|2303.65|2296.35|32
1733919120000|2024-12-11 12:12:00|2306.18|2298.88|2301.15|2293.85|2307.15|2299.85|2301.15|2293.85|24
1733919130000|2024-12-11 12:12:10|2302.3|2295|2302.1|2294.8|2302.85|2295.55|2301.13|2293.83|31
1733919140000|2024-12-11 12:12:20|2302|2294.7|2302.1|2294.8|2303|2295.7|2301.5|2294.2|33
1733919150000|2024-12-11 12:12:30|2302|2294.7|2302.15|2294.85|2303.35|2296.05|2301.5|2294.2|31
1733919160000|2024-12-11 12:12:40|2301.85|2294.55|2302.55|2295.25|2302.98|2295.68|2300.3|2293|28
1733919170000|2024-12-11 12:12:50|2301.65|2294.35|2295.9|2288.6|2301.65|2294.35|2295.9|2288.6|22
1733919180000|2024-12-11 12:13:00|2294.35|2287.05|2297.85|2290.55|2297.95|2290.65|2294.15|2286.85|35
1733919190000|2024-12-11 12:13:10|2297.95|2290.65|2298.49|2291.19|2299.35|2292.05|2297.4|2290.1|29
1733919200000|2024-12-11 12:13:20|2298.23|2290.93|2301.95|2294.65|2301.95|2294.65|2298.15|2290.85|22
1733919210000|2024-12-11 12:13:30|2301.86|2294.56|2303.49|2296.19|2303.49|2296.19|2300.85|2293.55|16
1733919220000|2024-12-11 12:13:40|2302.65|2295.35|2302.13|2294.83|2303.15|2295.85|2300.6|2293.3|29
1733919230000|2024-12-11 12:13:50|2302.65|2295.35|2302.56|2295.26|2303.22|2295.92|2301.85|2294.55|11
1733919240000|2024-12-11 12:14:00|2302.58|2295.28|2303.21|2295.91|2304.36|2297.06|2302.01|2294.71|17
1733919250000|2024-12-11 12:14:10|2303.15|2295.85|2303.15|2295.85|2304|2296.7|2301.73|2294.43|21
1733919260000|2024-12-11 12:14:20|2302.95|2295.65|2304.22|2296.92|2304.22|2296.92|2301.65|2294.35|30
1733919270000|2024-12-11 12:14:30|2304.05|2296.75|2302.39|2295.09|2304.1|2296.8|2302.39|2295.09|26
1733919280000|2024-12-11 12:14:40|2302.6|2295.3|2301.15|2293.85|2303.1|2295.8|2301.15|2293.85|15
1733919290000|2024-12-11 12:14:50|2301.73|2294.43|2300.5|2293.2|2302.1|2294.8|2300.4|2293.1|10
1733919300000|2024-12-11 12:15:00|2300.55|2293.25|2301.25|2293.95|2301.4|2294.1|2298.65|2291.35|28
1733919310000|2024-12-11 12:15:10|2300.25|2292.95|2298.55|2291.25|2301.95|2294.65|2298.55|2291.25|18
1733919320000|2024-12-11 12:15:20|2298.6|2291.3|2297|2289.7|2298.6|2291.3|2296.35|2289.05|27
1733919330000|2024-12-11 12:15:30|2298|2290.7|2298.75|2291.45|2299.4|2292.1|2297|2289.7|17
1733919340000|2024-12-11 12:15:40|2298.98|2291.68|2298.35|2291.05|2300.15|2292.85|2297.35|2290.05|21
1733919350000|2024-12-11 12:15:50|2298.55|2291.25|2299.15|2291.85|2300.31|2293.01|2298.4|2291.1|14
1733919360000|2024-12-11 12:16:00|2299|2291.7|2297|2289.7|2299.2|2291.9|2296.45|2289.15|31
1733919370000|2024-12-11 12:16:10|2297.15|2289.85|2294.4|2287.1|2297.3|2290|2294.4|2287.1|27
1733919380000|2024-12-11 12:16:20|2294.35|2287.05|2297.15|2289.85|2297.15|2289.85|2294.35|2287.05|15
1733919390000|2024-12-11 12:16:30|2296.15|2288.85|2296.45|2289.15|2296.65|2289.35|2296.15|2288.85|7
1733919400000|2024-12-11 12:16:40|2296.35|2289.05|2304.35|2297.05|2304.55|2297.25|2296.35|2289.05|27
1733919410000|2024-12-11 12:16:50|2304.65|2297.35|2306.5|2299.2|2306.65|2299.35|2303.15|2295.85|29
1733919420000|2024-12-11 12:17:00|2305.9|2298.6|2307.45|2300.15|2307.65|2300.35|2304.35|2297.05|36
1733919430000|2024-12-11 12:17:10|2307.3|2300|2308.28|2300.98|2309.43|2302.13|2307.3|2300|31
1733919440000|2024-12-11 12:17:20|2308.34|2301.04|2309.73|2302.43|2310.01|2302.71|2308.34|2301.04|32
1733919450000|2024-12-11 12:17:30|2309.68|2302.38|2312.65|2305.35|2312.65|2305.35|2308.65|2301.35|29
1733919460000|2024-12-11 12:17:40|2312.55|2305.25|2312.45|2305.15|2313.65|2306.35|2312.15|2304.85|22
1733919470000|2024-12-11 12:17:50|2312.35|2305.05|2314.65|2307.35|2314.65|2307.35|2312.3|2305|24
1733919480000|2024-12-11 12:18:00|2313.65|2306.35|2314.15|2306.85|2314.15|2306.85|2313|2305.7|10
1733919490000|2024-12-11 12:18:10|2315.1|2307.8|2317.15|2309.85|2321.7|2314.4|2315.1|2307.8|32
1733919500000|2024-12-11 12:18:20|2316.15|2308.85|2317.15|2309.85|2317.15|2309.85|2314.15|2306.85|27
1733919510000|2024-12-11 12:18:30|2317.65|2310.35|2318.25|2310.95|2318.65|2311.35|2316.15|2308.85|20
1733919520000|2024-12-11 12:18:40|2318.2|2310.9|2320.65|2313.35|2320.65|2313.35|2317.15|2309.85|27
1733919530000|2024-12-11 12:18:50|2319.65|2312.35|2319.65|2312.35|2320.34|2313.04|2318.15|2310.85|11
1733919540000|2024-12-11 12:19:00|2321.2|2313.9|2319.88|2312.58|2321.63|2314.33|2319.15|2311.85|26
1733919550000|2024-12-11 12:19:10|2320.6|2313.3|2321.15|2313.85|2323|2315.7|2319.85|2312.55|22
1733919560000|2024-12-11 12:19:20|2321.65|2314.35|2321.15|2313.85|2322.15|2314.85|2321.15|2313.85|9
1733919570000|2024-12-11 12:19:30|2322.1|2314.8|2321.15|2313.85|2322.25|2314.95|2320.15|2312.85|22
1733919580000|2024-12-11 12:19:40|2322.09|2314.79|2322.3|2315|2323.4|2316.1|2321.15|2313.85|20
1733919590000|2024-12-11 12:19:50|2322.15|2314.85|2323.3|2316|2323.3|2316|2322.15|2314.85|15
1733919600000|2024-12-11 12:20:00|2322.73|2315.43|2323.15|2315.85|2323.65|2316.35|2322.15|2314.85|22
1733919610000|2024-12-11 12:20:10|2322.65|2315.35|2322.52|2315.22|2323.15|2315.85|2322.05|2314.75|19
1733919620000|2024-12-11 12:20:20|2323.05|2315.75|2326.07|2318.77|2326.75|2319.45|2323.05|2315.75|34
1733919630000|2024-12-11 12:20:30|2326.01|2318.71|2326.28|2318.98|2326.67|2319.37|2325.51|2318.21|32
1733919640000|2024-12-11 12:20:40|2326.75|2319.45|2326.15|2318.85|2326.85|2319.55|2326.05|2318.75|21
1733919650000|2024-12-11 12:20:50|2325.8|2318.5|2325.85|2318.55|2325.85|2318.55|2325.8|2318.5|2
1733919660000|2024-12-11 12:21:00|2326.25|2318.95|2327.6|2320.3|2327.9|2320.6|2326.25|2318.95|11
1733919670000|2024-12-11 12:21:10|2327.5|2320.2|2324.8|2317.5|2327.5|2320.2|2324.8|2317.5|14
1733919680000|2024-12-11 12:21:20|2324.7|2317.4|2323.65|2316.35|2324.7|2317.4|2323.3|2316|16
1733919690000|2024-12-11 12:21:30|2323.75|2316.45|2323.55|2316.25|2323.75|2316.45|2323.55|2316.25|3
1733919700000|2024-12-11 12:21:40|2322.65|2315.35|2323.65|2316.35|2323.65|2316.35|2322.3|2315|13
1733919710000|2024-12-11 12:21:50|2324.15|2316.85|2325.8|2318.5|2325.8|2318.5|2324.15|2316.85|15
1733919720000|2024-12-11 12:22:00|2326.15|2318.85|2326.3|2319|2326.85|2319.55|2326.1|2318.8|8
1733919730000|2024-12-11 12:22:10|2326.8|2319.5|2328.15|2320.85|2328.25|2320.95|2326.8|2319.5|12
1733919740000|2024-12-11 12:22:20|2328.1|2320.8|2328.1|2320.8|2328.3|2321|2328.1|2320.8|13
1733919750000|2024-12-11 12:22:30|2328|2320.7|2326.95|2319.65|2328|2320.7|2326.95|2319.65|7
1733919760000|2024-12-11 12:22:40|2326.8|2319.5|2325.15|2317.85|2326.8|2319.5|2325.15|2317.85|9
1733919770000|2024-12-11 12:22:50|2324.8|2317.5|2321.65|2314.35|2324.8|2317.5|2321.65|2314.35|12
1733919780000|2024-12-11 12:23:00|2322.15|2314.85|2323.35|2316.05|2323.35|2316.05|2322.15|2314.85|5
1733919790000|2024-12-11 12:23:10|2323.25|2315.95|2322.05|2314.75|2323.25|2315.95|2321.75|2314.45|17
1733919800000|2024-12-11 12:23:20|2322|2314.7|2322|2314.7|2322|2314.7|2322|2314.7|1
1733919810000|2024-12-11 12:23:30|2322.4|2315.1|2322.25|2314.95|2322.4|2315.1|2322.25|2314.95|4
1733919820000|2024-12-11 12:23:40|2322.4|2315.1|2321.65|2314.35|2324.25|2316.95|2321.65|2314.35|9
1733919830000|2024-12-11 12:23:50|2321.45|2314.15|2322.15|2314.85|2322.5|2315.2|2321.45|2314.15|15
1733919840000|2024-12-11 12:24:00|2322.2|2314.9|2322.8|2315.5|2323.3|2316|2322.2|2314.9|8
1733919850000|2024-12-11 12:24:10|2323.15|2315.85|2325.65|2318.35|2325.65|2318.35|2323.15|2315.85|6
1733919860000|2024-12-11 12:24:20|2325.15|2317.85|2324.15|2316.85|2325.15|2317.85|2324.15|2316.85|5
1733919880000|2024-12-11 12:24:40|2324.65|2317.35|2324.65|2317.35|2325.15|2317.85|2324.65|2317.35|3
1733919890000|2024-12-11 12:24:50|2325.15|2317.85|2325.65|2318.35|2325.65|2318.35|2325.15|2317.85|2
1733919900000|2024-12-11 12:25:00|2326.15|2318.85|2327.65|2320.35|2327.65|2320.35|2326.15|2318.85|3
1733919910000|2024-12-11 12:25:10|2328.15|2320.85|2332.15|2324.85|2332.15|2324.85|2328.15|2320.85|8
1733919920000|2024-12-11 12:25:20|2332.65|2325.35|2331.85|2324.55|2333.15|2325.85|2331.85|2324.55|10
1733919930000|2024-12-11 12:25:30|2331.8|2324.5|2331.15|2323.85|2331.85|2324.55|2329.15|2321.85|20
1733919940000|2024-12-11 12:25:40|2331.65|2324.35|2334.45|2327.15|2334.8|2327.5|2331.65|2324.35|9
1733919950000|2024-12-11 12:25:50|2334.38|2327.08|2335.45|2328.15|2336.65|2329.35|2334.15|2326.85|26
1733919960000|2024-12-11 12:26:00|2335.4|2328.1|2339.93|2332.63|2339.93|2332.63|2335.25|2327.95|35
1733919970000|2024-12-11 12:26:10|2339.75|2332.45|2338.95|2331.65|2340.25|2332.95|2338.35|2331.05|34
1733919980000|2024-12-11 12:26:20|2338.65|2331.35|2340.18|2332.88|2340.26|2332.96|2338.6|2331.3|35
1733919990000|2024-12-11 12:26:30|2340.15|2332.85|2337.65|2330.35|2340.15|2332.85|2337.15|2329.85|25
1733920000000|2024-12-11 12:26:40|2337.8|2330.5|2339.09|2331.79|2339.49|2332.19|2337.7|2330.4|30
1733920010000|2024-12-11 12:26:50|2339.15|2331.85|2338.4|2331.1|2340.15|2332.85|2338.4|2331.1|23
1733920020000|2024-12-11 12:27:00|2339.4|2332.1|2337.88|2330.58|2339.4|2332.1|2336.9|2329.6|23
1733920030000|2024-12-11 12:27:10|2337.87|2330.57|2339.26|2331.96|2339.5|2332.2|2337.65|2330.35|33
1733920040000|2024-12-11 12:27:20|2339.18|2331.88|2339.26|2331.96|2340.93|2333.63|2338.8|2331.5|28
1733920050000|2024-12-11 12:27:30|2339.35|2332.05|2336.12|2328.82|2340.4|2333.1|2336.12|2328.82|27
1733920060000|2024-12-11 12:27:40|2336.13|2328.83|2335.56|2328.26|2336.5|2329.2|2334.35|2327.05|28
1733920070000|2024-12-11 12:27:50|2335.4|2328.1|2334.52|2327.22|2336.65|2329.35|2334.52|2327.22|34
1733920080000|2024-12-11 12:28:00|2335.66|2328.36|2330.9|2323.6|2336.1|2328.8|2330.9|2323.6|38
1733920090000|2024-12-11 12:28:10|2330.7|2323.4|2330.45|2323.15|2331.35|2324.05|2329.4|2322.1|21
1733920100000|2024-12-11 12:28:20|2330.7|2323.4|2338.5|2331.2|2338.65|2331.35|2330.7|2323.4|33
1733920110000|2024-12-11 12:28:30|2337.9|2330.6|2335.9|2328.6|2340.04|2332.74|2335.7|2328.4|32
1733920120000|2024-12-11 12:28:40|2337.15|2329.85|2335.85|2328.55|2337.15|2329.85|2334.35|2327.05|33
1733920130000|2024-12-11 12:28:50|2336.08|2328.78|2331.35|2324.05|2336.08|2328.78|2330.48|2323.18|36
1733920140000|2024-12-11 12:29:00|2331.42|2324.12|2333.75|2326.45|2333.85|2326.55|2331.1|2323.8|35
1733920150000|2024-12-11 12:29:10|2333.48|2326.18|2333.5|2326.2|2333.8|2326.5|2332.8|2325.5|28
1733920160000|2024-12-11 12:29:20|2333.45|2326.15|2335.1|2327.8|2335.15|2327.85|2333.25|2325.95|16
1733920170000|2024-12-11 12:29:30|2334.87|2327.57|2334.3|2327|2336.35|2329.05|2333.95|2326.65|21
1733920180000|2024-12-11 12:29:40|2334.1|2326.8|2334.23|2326.93|2335.25|2327.95|2333.6|2326.3|21
1733920190000|2024-12-11 12:29:50|2334.5|2327.2|2337.15|2329.85|2337.15|2329.85|2333.75|2326.45|28
1733920200000|2024-12-11 12:30:00|2338.15|2330.85|2338.05|2330.75|2339.5|2332.2|2337.4|2330.1|29
1733920210000|2024-12-11 12:30:10|2338.15|2330.85|2337.05|2329.75|2338.15|2330.85|2336.4|2329.1|16
1733920220000|2024-12-11 12:30:20|2336.75|2329.45|2337.05|2329.75|2337.1|2329.8|2336.75|2329.45|7
1733920230000|2024-12-11 12:30:30|2337.5|2330.2|2340.3|2333|2340.45|2333.15|2337.5|2330.2|15
1733920240000|2024-12-11 12:30:40|2340.65|2333.35|2337.8|2330.5|2341.05|2333.75|2337.25|2329.95|20
1733920250000|2024-12-11 12:30:50|2337.65|2330.35|2338.25|2330.95|2339.4|2332.1|2337.25|2329.95|12
1733920260000|2024-12-11 12:31:00|2338.15|2330.85|2336.35|2329.05|2338.15|2330.85|2336.3|2329|7
1733920270000|2024-12-11 12:31:10|2335.15|2327.85|2335.75|2328.45|2335.75|2328.45|2335.15|2327.85|3
1733920280000|2024-12-11 12:31:20|2335.25|2327.95|2335.85|2328.55|2336.85|2329.55|2335.25|2327.95|12
1733920290000|2024-12-11 12:31:30|2335.15|2327.85|2333.25|2325.95|2335.15|2327.85|2333.25|2325.95|6
1733920300000|2024-12-11 12:31:40|2331.4|2324.1|2330.5|2323.2|2331.9|2324.6|2330.5|2323.2|9
1733920310000|2024-12-11 12:31:50|2330.6|2323.3|2331.15|2323.85|2331.15|2323.85|2330.6|2323.3|5
1733920320000|2024-12-11 12:32:00|2331.3|2324|2334.15|2326.85|2334.9|2327.6|2331.3|2324|9
1733920330000|2024-12-11 12:32:10|2333.8|2326.5|2332.3|2325|2333.8|2326.5|2332.15|2324.85|4
1733920340000|2024-12-11 12:32:20|2332.8|2325.5|2334.15|2326.85|2335.05|2327.75|2332.75|2325.45|12
1733920350000|2024-12-11 12:32:30|2333.65|2326.35|2334.1|2326.8|2334.1|2326.8|2333.65|2326.35|7
1733920360000|2024-12-11 12:32:40|2334.05|2326.75|2333.25|2325.95|2334.05|2326.75|2333.25|2325.95|18
1733920370000|2024-12-11 12:32:50|2333.45|2326.15|2336.15|2328.85|2336.15|2328.85|2333.45|2326.15|17
1733920380000|2024-12-11 12:33:00|2335.95|2328.65|2334.15|2326.85|2336.1|2328.8|2334.15|2326.85|12
1733920390000|2024-12-11 12:33:10|2333.65|2326.35|2328|2320.7|2333.65|2326.35|2326.4|2319.1|20
1733920400000|2024-12-11 12:33:20|2327.95|2320.65|2328|2320.7|2328.05|2320.75|2327.3|2320|13
1733920410000|2024-12-11 12:33:30|2327.9|2320.6|2330.4|2323.1|2330.9|2323.6|2327.9|2320.6|18
1733920420000|2024-12-11 12:33:40|2329.35|2322.05|2328.6|2321.3|2329.35|2322.05|2328.3|2321|4
1733920430000|2024-12-11 12:33:50|2328.65|2321.35|2329.55|2322.25|2329.55|2322.25|2327.4|2320.1|19
1733920440000|2024-12-11 12:34:00|2329.5|2322.2|2329.3|2322|2329.9|2322.6|2329.15|2321.85|10
1733920450000|2024-12-11 12:34:10|2329.25|2321.95|2330|2322.7|2330|2322.7|2329.15|2321.85|13
1733920460000|2024-12-11 12:34:20|2330.15|2322.85|2332.3|2325|2332.8|2325.5|2330.15|2322.85|9
1733920470000|2024-12-11 12:34:30|2332.8|2325.5|2331.3|2324|2332.8|2325.5|2331.15|2323.85|14
1733920480000|2024-12-11 12:34:40|2331.65|2324.35|2333.1|2325.8|2333.1|2325.8|2331.65|2324.35|11
1733920490000|2024-12-11 12:34:50|2334.5|2327.2|2335.1|2327.8|2335.2|2327.9|2334.35|2327.05|12
1733920500000|2024-12-11 12:35:00|2334.15|2326.85|2337.6|2330.3|2337.6|2330.3|2333.75|2326.45|23
1733920510000|2024-12-11 12:35:10|2337.45|2330.15|2339.5|2332.2|2339.85|2332.55|2337.45|2330.15|31
1733920520000|2024-12-11 12:35:20|2339.3|2332|2338.15|2330.85|2339.3|2332|2336.7|2329.4|21
1733920530000|2024-12-11 12:35:30|2338.3|2331|2341.15|2333.85|2341.15|2333.85|2338.3|2331|14
1733920540000|2024-12-11 12:35:40|2341.45|2334.15|2342.35|2335.05|2342.5|2335.2|2341.45|2334.15|22
1733920550000|2024-12-11 12:35:50|2342.6|2335.3|2342.95|2335.65|2343.35|2336.05|2342.5|2335.2|25
1733920560000|2024-12-11 12:36:00|2342.6|2335.3|2344.05|2336.75|2344.55|2337.25|2342.6|2335.3|21
1733920570000|2024-12-11 12:36:10|2344.45|2337.15|2345.1|2337.8|2345.1|2337.8|2344.35|2337.05|17
1733920580000|2024-12-11 12:36:20|2344.8|2337.5|2347.25|2339.95|2347.45|2340.15|2344.3|2337|25
1733920590000|2024-12-11 12:36:30|2347.15|2339.85|2345.9|2338.6|2347.15|2339.85|2345.25|2337.95|15
1733920600000|2024-12-11 12:36:40|2345.7|2338.4|2346.8|2339.5|2347.05|2339.75|2345.45|2338.15|20
1733920610000|2024-12-11 12:36:50|2347.05|2339.75|2346.9|2339.6|2347.25|2339.95|2346.45|2339.15|21
1733920620000|2024-12-11 12:37:00|2346.85|2339.55|2345.15|2337.85|2347.1|2339.8|2344.95|2337.65|24
1733920630000|2024-12-11 12:37:10|2345.35|2338.05|2345.65|2338.35|2346.15|2338.85|2345.25|2337.95|17
1733920640000|2024-12-11 12:37:20|2345.95|2338.65|2345.25|2337.95|2346.15|2338.85|2345.25|2337.95|14
1733920650000|2024-12-11 12:37:30|2346.05|2338.75|2347.15|2339.85|2347.15|2339.85|2346.05|2338.75|4
1733920660000|2024-12-11 12:37:40|2347.25|2339.95|2345.15|2337.85|2347.25|2339.95|2345.15|2337.85|15
1733920670000|2024-12-11 12:37:50|2344.95|2337.65|2344.5|2337.2|2346|2338.7|2344.5|2337.2|18
1733920680000|2024-12-11 12:38:00|2344.35|2337.05|2346|2338.7|2346|2338.7|2344.25|2336.95|23
1733920690000|2024-12-11 12:38:10|2346.35|2339.05|2344.15|2336.85|2346.8|2339.5|2344.15|2336.85|13
1733920700000|2024-12-11 12:38:20|2344|2336.7|2342|2334.7|2344|2336.7|2342|2334.7|15
1733920710000|2024-12-11 12:38:30|2341.95|2334.65|2341.15|2333.85|2342.05|2334.75|2340.5|2333.2|18
1733920720000|2024-12-11 12:38:40|2340.9|2333.6|2342.1|2334.8|2342.13|2334.83|2339.5|2332.2|25
1733920730000|2024-12-11 12:38:50|2342.13|2334.83|2342.95|2335.65|2342.95|2335.65|2341.61|2334.31|30
1733920740000|2024-12-11 12:39:00|2342.9|2335.6|2339.65|2332.35|2343.26|2335.96|2339.35|2332.05|37
1733920750000|2024-12-11 12:39:10|2339.63|2332.33|2342.95|2335.65|2343.05|2335.75|2339.63|2332.33|39
1733920760000|2024-12-11 12:39:20|2342.9|2335.6|2343.05|2335.75|2345.18|2337.88|2342.75|2335.45|37
1733920770000|2024-12-11 12:39:30|2342.85|2335.55|2340.75|2333.45|2343.5|2336.2|2340.55|2333.25|32
1733920780000|2024-12-11 12:39:40|2340.7|2333.4|2341.04|2333.74|2341.25|2333.95|2339.89|2332.59|33
1733920790000|2024-12-11 12:39:50|2340.69|2333.39|2343|2335.7|2345.1|2337.8|2340.69|2333.39|33
1733920800000|2024-12-11 12:40:00|2344.27|2336.97|2343.53|2336.23|2344.95|2337.65|2341.55|2334.25|34
1733920810000|2024-12-11 12:40:10|2343.25|2335.95|2343.6|2336.3|2344.85|2337.55|2342|2334.7|31
1733920820000|2024-12-11 12:40:20|2343.55|2336.25|2346.65|2339.35|2347.4|2340.1|2343.19|2335.89|29
1733920830000|2024-12-11 12:40:30|2346.56|2339.26|2346.45|2339.15|2348.3|2341|2346.35|2339.05|22
1733920840000|2024-12-11 12:40:40|2346.35|2339.05|2346.53|2339.23|2347.15|2339.85|2345.8|2338.5|28
1733920850000|2024-12-11 12:40:50|2346.8|2339.5|2342.65|2335.35|2346.8|2339.5|2341.78|2334.48|35
1733920860000|2024-12-11 12:41:00|2342.7|2335.4|2343.4|2336.1|2344.25|2336.95|2342.25|2334.95|31
1733920870000|2024-12-11 12:41:10|2343.3|2336|2343.3|2336|2345.42|2338.12|2343.3|2336|25
1733920880000|2024-12-11 12:41:20|2343.35|2336.05|2344.3|2337|2346.25|2338.95|2343.35|2336.05|27
1733920890000|2024-12-11 12:41:30|2344.25|2336.95|2345.45|2338.15|2346.55|2339.25|2344.25|2336.95|21
1733920900000|2024-12-11 12:41:40|2345.35|2338.05|2343.25|2335.95|2345.35|2338.05|2343.25|2335.95|14
1733920910000|2024-12-11 12:41:50|2342.65|2335.35|2338.6|2331.3|2342.65|2335.35|2338.6|2331.3|16
1733920920000|2024-12-11 12:42:00|2338.5|2331.2|2341.05|2333.75|2341.05|2333.75|2338.25|2330.95|29
1733920930000|2024-12-11 12:42:10|2339.75|2332.45|2342|2334.7|2342|2334.7|2339.5|2332.2|21
1733920940000|2024-12-11 12:42:20|2342.1|2334.8|2343.85|2336.55|2344.15|2336.85|2341.25|2333.95|20
1733920950000|2024-12-11 12:42:30|2343.7|2336.4|2342.7|2335.4|2344.5|2337.2|2342.25|2334.95|24
1733920960000|2024-12-11 12:42:40|2342.55|2335.25|2341.15|2333.85|2342.55|2335.25|2340.4|2333.1|32
1733920970000|2024-12-11 12:42:50|2341.25|2333.95|2341.15|2333.85|2341.9|2334.6|2340.3|2333|28
1733920980000|2024-12-11 12:43:00|2340.65|2333.35|2339.1|2331.8|2340.65|2333.35|2338.65|2331.35|16
1733920990000|2024-12-11 12:43:10|2339.3|2332|2342.25|2334.95|2342.8|2335.5|2339.3|2332|21
1733921000000|2024-12-11 12:43:20|2342.3|2335|2341.1|2333.8|2342.4|2335.1|2340.25|2332.95|22
1733921010000|2024-12-11 12:43:30|2340.1|2332.8|2339.25|2331.95|2340.1|2332.8|2337.8|2330.5|29
1733921020000|2024-12-11 12:43:40|2339.3|2332|2338.7|2331.4|2339.4|2332.1|2338.4|2331.1|20
1733921030000|2024-12-11 12:43:50|2338.75|2331.45|2339|2331.7|2339.1|2331.8|2338.65|2331.35|12
1733921040000|2024-12-11 12:44:00|2338.8|2331.5|2338.4|2331.1|2338.8|2331.5|2338.25|2330.95|10
1733921050000|2024-12-11 12:44:10|2338.35|2331.05|2336.85|2329.55|2338.4|2331.1|2335.3|2328|25
1733921060000|2024-12-11 12:44:20|2337|2329.7|2337.35|2330.05|2337.8|2330.5|2337|2329.7|31
1733921070000|2024-12-11 12:44:30|2337.25|2329.95|2335.8|2328.5|2337.8|2330.5|2335.8|2328.5|20
1733921080000|2024-12-11 12:44:40|2335.55|2328.25|2336.05|2328.75|2336.05|2328.75|2335.3|2328|28
1733921090000|2024-12-11 12:44:50|2336.15|2328.85|2337.35|2330.05|2337.4|2330.1|2335.55|2328.25|20
1733921100000|2024-12-11 12:45:00|2337.85|2330.55|2338.8|2331.5|2338.8|2331.5|2336.6|2329.3|35
1733921110000|2024-12-11 12:45:10|2338.3|2331|2336.3|2329|2338.3|2331|2336.3|2329|33
1733921120000|2024-12-11 12:45:20|2336.15|2328.85|2336.45|2329.15|2337|2329.7|2335.95|2328.65|26
1733921130000|2024-12-11 12:45:30|2336.5|2329.2|2341.1|2333.8|2341.2|2333.9|2336.4|2329.1|30
1733921140000|2024-12-11 12:45:40|2341.9|2334.6|2345.6|2338.3|2346|2338.7|2341.9|2334.6|33
1733921150000|2024-12-11 12:45:50|2345.65|2338.35|2350.5|2343.2|2350.5|2343.2|2345.6|2338.3|25
1733921160000|2024-12-11 12:46:00|2350.8|2343.5|2346.95|2339.65|2351|2343.7|2346.95|2339.65|32
1733921170000|2024-12-11 12:46:10|2346.75|2339.45|2345.55|2338.25|2346.75|2339.45|2345.3|2338|19
1733921180000|2024-12-11 12:46:20|2345.6|2338.3|2344.65|2337.35|2346.55|2339.25|2343.75|2336.45|22
1733921190000|2024-12-11 12:46:30|2344.75|2337.45|2348.85|2341.55|2348.85|2341.55|2344.75|2337.45|32
1733921200000|2024-12-11 12:46:40|2349.6|2342.3|2351.65|2344.35|2352.15|2344.85|2349.25|2341.95|26
1733921210000|2024-12-11 12:46:50|2351|2343.7|2348.35|2341.05|2351|2343.7|2348.25|2340.95|28
1733921220000|2024-12-11 12:47:00|2348.5|2341.2|2351.25|2343.95|2351.45|2344.15|2348.5|2341.2|27
1733921230000|2024-12-11 12:47:10|2344.75|2337.45|2341.7|2334.4|2344.75|2337.45|2341.7|2334.4|21
1733921240000|2024-12-11 12:47:20|2341.95|2334.65|2345.55|2338.25|2345.55|2338.25|2341.95|2334.65|37
1733921250000|2024-12-11 12:47:30|2345.5|2338.2|2347.4|2340.1|2348.15|2340.85|2343.45|2336.15|35
1733921260000|2024-12-11 12:47:40|2347.42|2340.12|2347.45|2340.15|2347.98|2340.68|2346.5|2339.2|24
1733921270000|2024-12-11 12:47:50|2347.15|2339.85|2345.55|2338.25|2347.65|2340.35|2344.8|2337.5|29
1733921280000|2024-12-11 12:48:00|2345.4|2338.1|2345.35|2338.05|2347.65|2340.35|2345.3|2338|30
1733921290000|2024-12-11 12:48:10|2345.3|2338|2346.05|2338.75|2347.65|2340.35|2344.65|2337.35|22
1733921300000|2024-12-11 12:48:20|2345.65|2338.35|2346.15|2338.85|2346.65|2339.35|2345.65|2338.35|17
1733921310000|2024-12-11 12:48:30|2345.65|2338.35|2347.85|2340.55|2348.65|2341.35|2345.65|2338.35|13
1733921320000|2024-12-11 12:48:40|2347.35|2340.05|2347.9|2340.6|2349.15|2341.85|2346.5|2339.2|25
1733921330000|2024-12-11 12:48:50|2347.5|2340.2|2349.07|2341.77|2349.15|2341.85|2347.45|2340.15|16
1733921340000|2024-12-11 12:49:00|2348.65|2341.35|2349.3|2342|2350.65|2343.35|2347.55|2340.25|33
1733921350000|2024-12-11 12:49:10|2350.3|2343|2351.65|2344.35|2352.65|2345.35|2349.15|2341.85|17
1733921360000|2024-12-11 12:49:20|2351.3|2344|2351.65|2344.35|2353.63|2346.33|2351.3|2344|25
1733921370000|2024-12-11 12:49:30|2351.9|2344.6|2350.15|2342.85|2353.03|2345.73|2349.65|2342.35|31
1733921380000|2024-12-11 12:49:40|2350.35|2343.05|2350.18|2342.88|2352.3|2345|2349.65|2342.35|25
1733921390000|2024-12-11 12:49:50|2351.38|2344.08|2352.55|2345.25|2353.25|2345.95|2350.8|2343.5|24
1733921400000|2024-12-11 12:50:00|2352.95|2345.65|2350.45|2343.15|2352.95|2345.65|2349.5|2342.2|32
1733921410000|2024-12-11 12:50:10|2350.15|2342.85|2351.75|2344.45|2352.2|2344.9|2350.15|2342.85|31
1733921420000|2024-12-11 12:50:20|2352|2344.7|2351.9|2344.6|2352.25|2344.95|2350.3|2343|14
1733921430000|2024-12-11 12:50:30|2352|2344.7|2349.65|2342.35|2352|2344.7|2349.03|2341.73|27
1733921440000|2024-12-11 12:50:40|2350|2342.7|2351.35|2344.05|2352.95|2345.65|2350|2342.7|20
1733921450000|2024-12-11 12:50:50|2351.15|2343.85|2351.98|2344.68|2352.35|2345.05|2351.15|2343.85|7
1733921460000|2024-12-11 12:51:00|2351.15|2343.85|2340.65|2333.35|2351.7|2344.4|2340.65|2333.35|37
1733921470000|2024-12-11 12:51:10|2341.75|2334.45|2332.72|2325.42|2342.65|2335.35|2332.63|2325.33|37
1733921480000|2024-12-11 12:51:20|2332.3|2325|2324.48|2317.18|2332.3|2325|2321.3|2314|39
1733921490000|2024-12-11 12:51:30|2320.05|2312.75|2318.55|2311.25|2321.66|2314.36|2318.53|2311.23|38
1733921500000|2024-12-11 12:51:40|2318.92|2311.62|2321.5|2314.2|2322.68|2315.38|2316.8|2309.5|35
1733921510000|2024-12-11 12:51:50|2321.18|2313.88|2326.15|2318.85|2326.15|2318.85|2321.18|2313.88|26
1733921520000|2024-12-11 12:52:00|2325.9|2318.6|2325.15|2317.85|2326.15|2318.85|2323.12|2315.82|29
1733921530000|2024-12-11 12:52:10|2324.65|2317.35|2326.95|2319.65|2327.15|2319.85|2324.35|2317.05|14
1733921540000|2024-12-11 12:52:20|2327.05|2319.75|2326.65|2319.35|2328.15|2320.85|2326.35|2319.05|21
1733921550000|2024-12-11 12:52:30|2326.55|2319.25|2324.45|2317.15|2327.15|2319.85|2324.45|2317.15|20
1733921560000|2024-12-11 12:52:40|2324.65|2317.35|2323.49|2316.19|2325.74|2318.44|2322.55|2315.25|17
1733921570000|2024-12-11 12:52:50|2322.8|2315.5|2324.15|2316.85|2325.15|2317.85|2322.35|2315.05|20
1733921580000|2024-12-11 12:53:00|2323.15|2315.85|2322.15|2314.85|2324.15|2316.85|2321.5|2314.2|15
1733921590000|2024-12-11 12:53:10|2321.65|2314.35|2322.11|2314.81|2322.82|2315.52|2321.15|2313.85|12
1733921600000|2024-12-11 12:53:20|2322.15|2314.85|2319.7|2312.4|2322.65|2315.35|2319.7|2312.4|13
1733921610000|2024-12-11 12:53:30|2319.85|2312.55|2319.91|2312.61|2320.65|2313.35|2317.8|2310.5|31
1733921620000|2024-12-11 12:53:40|2320.81|2313.51|2321.65|2314.35|2322.65|2315.35|2319.75|2312.45|17
1733921630000|2024-12-11 12:53:50|2321.35|2314.05|2320.15|2312.85|2322.65|2315.35|2319.95|2312.65|20
1733921640000|2024-12-11 12:54:00|2319.75|2312.45|2319.2|2311.9|2319.75|2312.45|2318.45|2311.15|16
1733921650000|2024-12-11 12:54:10|2319.25|2311.95|2317.55|2310.25|2319.75|2312.45|2317.4|2310.1|13
1733921660000|2024-12-11 12:54:20|2317.65|2310.35|2317.5|2310.2|2317.65|2310.35|2317.5|2310.2|5
1733921670000|2024-12-11 12:54:30|2316.5|2309.2|2317.25|2309.95|2317.93|2310.63|2316.5|2309.2|20
1733921680000|2024-12-11 12:54:40|2317.45|2310.15|2317.75|2310.45|2317.8|2310.5|2317.4|2310.1|22
1733921690000|2024-12-11 12:54:50|2317.65|2310.35|2317.65|2310.35|2318.65|2311.35|2316.65|2309.35|13
1733921700000|2024-12-11 12:55:00|2316.65|2309.35|2318.57|2311.27|2318.6|2311.3|2316.65|2309.35|21
1733921710000|2024-12-11 12:55:10|2318.59|2311.29|2318.15|2310.85|2319.65|2312.35|2317.85|2310.55|16
1733921720000|2024-12-11 12:55:20|2319.15|2311.85|2319.65|2312.35|2319.65|2312.35|2318.15|2310.85|15
1733921730000|2024-12-11 12:55:30|2318.65|2311.35|2321.57|2314.27|2321.59|2314.29|2318.65|2311.35|30
1733921740000|2024-12-11 12:55:40|2321.86|2314.56|2321|2313.7|2322.15|2314.85|2321|2313.7|15
1733921750000|2024-12-11 12:55:50|2321.15|2313.85|2324.5|2317.2|2324.87|2317.57|2321.05|2313.75|32
1733921760000|2024-12-11 12:56:00|2324.85|2317.55|2324.65|2317.35|2324.85|2317.55|2323.05|2315.75|32
1733921770000|2024-12-11 12:56:10|2324.54|2317.24|2324.85|2317.55|2325.45|2318.15|2322.75|2315.45|25
1733921780000|2024-12-11 12:56:20|2324.6|2317.3|2323.8|2316.5|2325.6|2318.3|2323.8|2316.5|30
1733921790000|2024-12-11 12:56:30|2324.65|2317.35|2326.4|2319.1|2326.55|2319.25|2323.65|2316.35|28
1733921800000|2024-12-11 12:56:40|2326.5|2319.2|2326.9|2319.6|2327.87|2320.57|2325.9|2318.6|24
1733921810000|2024-12-11 12:56:50|2327.96|2320.66|2327|2319.7|2328.65|2321.35|2326.65|2319.35|31
1733921820000|2024-12-11 12:57:00|2327.2|2319.9|2328.35|2321.05|2328.35|2321.05|2326.35|2319.05|27
1733921830000|2024-12-11 12:57:10|2326.8|2319.5|2330.63|2323.33|2330.65|2323.35|2326.8|2319.5|22
1733921840000|2024-12-11 12:57:20|2330.6|2323.3|2331.35|2324.05|2332.65|2325.35|2330.13|2322.83|32
1733921850000|2024-12-11 12:57:30|2330.65|2323.35|2333.98|2326.68|2334.4|2327.1|2330.6|2323.3|11
1733921860000|2024-12-11 12:57:40|2334|2326.7|2334.15|2326.85|2335.15|2327.85|2333.95|2326.65|15
1733921870000|2024-12-11 12:57:50|2333.4|2326.1|2332.9|2325.6|2334.3|2327|2331.8|2324.5|27
1733921880000|2024-12-11 12:58:00|2333.39|2326.09|2332.4|2325.1|2333.7|2326.4|2331.72|2324.42|29
1733921890000|2024-12-11 12:58:10|2333.5|2326.2|2332.15|2324.85|2333.5|2326.2|2331.7|2324.4|24
1733921900000|2024-12-11 12:58:20|2332.1|2324.8|2332.65|2325.35|2333.25|2325.95|2330.86|2323.56|12
1733921910000|2024-12-11 12:58:30|2332.15|2324.85|2332.3|2325|2333.3|2326|2330.69|2323.39|26
1733921920000|2024-12-11 12:58:40|2332|2324.7|2330.45|2323.15|2332.1|2324.8|2330.35|2323.05|20
1733921930000|2024-12-11 12:58:50|2330.35|2323.05|2331.15|2323.85|2332.3|2325|2330.35|2323.05|16
1733921940000|2024-12-11 12:59:00|2331.73|2324.43|2330.84|2323.54|2332.2|2324.9|2330.65|2323.35|23
1733921950000|2024-12-11 12:59:10|2331.03|2323.73|2330.65|2323.35|2331.65|2324.35|2330.15|2322.85|17
1733921960000|2024-12-11 12:59:20|2330.15|2322.85|2328.65|2321.35|2331.2|2323.9|2328.65|2321.35|26
1733921970000|2024-12-11 12:59:30|2329|2321.7|2327.35|2320.05|2329.1|2321.8|2327.35|2320.05|19
1733921980000|2024-12-11 12:59:40|2327.4|2320.1|2324.75|2317.45|2328.05|2320.75|2324.75|2317.45|24
1733921990000|2024-12-11 12:59:50|2326.15|2318.85|2324.18|2316.88|2326.15|2318.85|2323.45|2316.15|17
1733922000000|2024-12-11 13:00:00|2324.2|2316.9|2326.15|2318.85|2327.15|2319.85|2324.2|2316.9|30
1733922010000|2024-12-11 13:00:10|2327.65|2320.35|2327.4|2320.1|2327.65|2320.35|2325.8|2318.5|32
1733922020000|2024-12-11 13:00:20|2327.35|2320.05|2329.65|2322.35|2329.65|2322.35|2327.35|2320.05|17
1733922030000|2024-12-11 13:00:30|2328.65|2321.35|2328.15|2320.85|2329.15|2321.85|2327.45|2320.15|21
1733922040000|2024-12-11 13:00:40|2327.9|2320.6|2326.85|2319.55|2329.15|2321.85|2326.4|2319.1|25
1733922050000|2024-12-11 13:00:50|2326.75|2319.45|2326.45|2319.15|2327.55|2320.25|2325.75|2318.45|18
1733922060000|2024-12-11 13:01:00|2326.4|2319.1|2329.34|2322.04|2329.34|2322.04|2326.4|2319.1|16
1733922070000|2024-12-11 13:01:10|2329.63|2322.33|2329.55|2322.25|2331.65|2324.35|2329.4|2322.1|12
1733922080000|2024-12-11 13:01:20|2331.38|2324.08|2330.35|2323.05|2332.15|2324.85|2330|2322.7|19
1733922090000|2024-12-11 13:01:30|2330.4|2323.1|2330.6|2323.3|2332.2|2324.9|2330.4|2323.1|11
1733922100000|2024-12-11 13:01:40|2330.95|2323.65|2330.15|2322.85|2331.15|2323.85|2330.15|2322.85|11
1733922110000|2024-12-11 13:01:50|2329.9|2322.6|2330.3|2323|2331|2323.7|2328.77|2321.47|20
1733922120000|2024-12-11 13:02:00|2330.15|2322.85|2326.65|2319.35|2330.15|2322.85|2324.93|2317.63|25
1733922130000|2024-12-11 13:02:10|2326.85|2319.55|2328.1|2320.8|2329.15|2321.85|2326.7|2319.4|15
1733922140000|2024-12-11 13:02:20|2329.65|2322.35|2329.45|2322.15|2332.15|2324.85|2328.65|2321.35|17
1733922150000|2024-12-11 13:02:30|2329.65|2322.35|2330.25|2322.95|2332.15|2324.85|2329.65|2322.35|15
1733922160000|2024-12-11 13:02:40|2329.9|2322.6|2327.65|2320.35|2330.25|2322.95|2327.55|2320.25|22
1733922170000|2024-12-11 13:02:50|2327.6|2320.3|2327.45|2320.15|2328.8|2321.5|2327.45|2320.15|19
1733922180000|2024-12-11 13:03:00|2327.15|2319.85|2325.15|2317.85|2327.65|2320.35|2325.15|2317.85|12
1733922190000|2024-12-11 13:03:10|2326.15|2318.85|2327.25|2319.95|2327.65|2320.35|2324.6|2317.3|18
1733922200000|2024-12-11 13:03:20|2328.07|2320.77|2328.65|2321.35|2330.46|2323.16|2327.5|2320.2|13
1733922210000|2024-12-11 13:03:30|2328.55|2321.25|2329.15|2321.85|2330.02|2322.72|2328.45|2321.15|8
1733922220000|2024-12-11 13:03:40|2328.65|2321.35|2327.65|2320.35|2328.65|2321.35|2327.6|2320.3|6
1733922230000|2024-12-11 13:03:50|2328.65|2321.35|2327.15|2319.85|2328.65|2321.35|2326.15|2318.85|19
1733922240000|2024-12-11 13:04:00|2326.15|2318.85|2323.15|2315.85|2327.65|2320.35|2323.15|2315.85|14
1733922250000|2024-12-11 13:04:10|2322.8|2315.5|2322.83|2315.53|2324.15|2316.85|2320.15|2312.85|25
1733922260000|2024-12-11 13:04:20|2322.85|2315.55|2324.65|2317.35|2324.65|2317.35|2322.15|2314.85|16
1733922270000|2024-12-11 13:04:30|2323.65|2316.35|2325.15|2317.85|2325.85|2318.55|2323.65|2316.35|9
1733922280000|2024-12-11 13:04:40|2326.15|2318.85|2325.65|2318.35|2326.15|2318.85|2325.15|2317.85|10
1733922300000|2024-12-11 13:05:00|2326.15|2318.85|2331.45|2324.15|2333.15|2325.85|2326.15|2318.85|24
1733922310000|2024-12-11 13:05:10|2332.78|2325.48|2333.9|2326.6|2335.65|2328.35|2329.45|2322.15|34
1733922320000|2024-12-11 13:05:20|2331.95|2324.65|2331.43|2324.13|2334.15|2326.85|2330.93|2323.63|25
1733922330000|2024-12-11 13:05:30|2330.85|2323.55|2331.65|2324.35|2333.15|2325.85|2330.65|2323.35|20
1733922340000|2024-12-11 13:05:40|2331.4|2324.1|2338.98|2331.68|2339.07|2331.77|2331.4|2324.1|26
1733922350000|2024-12-11 13:05:50|2339.51|2332.21|2337.65|2330.35|2340.15|2332.85|2337.65|2330.35|19
1733922360000|2024-12-11 13:06:00|2338.65|2331.35|2335.65|2328.35|2338.65|2331.35|2335.65|2328.35|16
1733922370000|2024-12-11 13:06:10|2336.65|2329.35|2333.9|2326.6|2336.65|2329.35|2333.45|2326.15|17
1733922380000|2024-12-11 13:06:20|2335.4|2328.1|2334.9|2327.6|2335.4|2328.1|2331.4|2324.1|22
1733922390000|2024-12-11 13:06:30|2334.15|2326.85|2334.65|2327.35|2334.65|2327.35|2333.15|2325.85|15
1733922400000|2024-12-11 13:06:40|2333.15|2325.85|2336.15|2328.85|2336.65|2329.35|2333.15|2325.85|10
1733922410000|2024-12-11 13:06:50|2337.65|2330.35|2339.8|2332.5|2340.15|2332.85|2336.65|2329.35|18
1733922420000|2024-12-11 13:07:00|2339.85|2332.55|2338.65|2331.35|2340.15|2332.85|2337.65|2330.35|17
1733922430000|2024-12-11 13:07:10|2338.5|2331.2|2342.18|2334.88|2342.65|2335.35|2338.5|2331.2|28
1733922440000|2024-12-11 13:07:20|2342.65|2335.35|2339.65|2332.35|2342.65|2335.35|2339.65|2332.35|11
1733922450000|2024-12-11 13:07:30|2340.65|2333.35|2340.5|2333.2|2342.15|2334.85|2338.65|2331.35|16
1733922460000|2024-12-11 13:07:40|2340.29|2332.99|2340.47|2333.17|2342.21|2334.91|2340.11|2332.81|13
1733922470000|2024-12-11 13:07:50|2340.39|2333.09|2340.23|2332.93|2341.23|2333.93|2340.01|2332.71|21
1733922480000|2024-12-11 13:08:00|2340.26|2332.96|2341.65|2334.35|2343.65|2336.35|2340.26|2332.96|17
1733922490000|2024-12-11 13:08:10|2342|2334.7|2343.15|2335.85|2344.45|2337.15|2342|2334.7|11
1733922500000|2024-12-11 13:08:20|2342.65|2335.35|2341.4|2334.1|2342.65|2335.35|2341.4|2334.1|13
1733922510000|2024-12-11 13:08:30|2341.1|2333.8|2341.65|2334.35|2342.15|2334.85|2339.06|2331.76|23
1733922520000|2024-12-11 13:08:40|2340.65|2333.35|2344.15|2336.85|2344.15|2336.85|2340.35|2333.05|30
1733922530000|2024-12-11 13:08:50|2343.9|2336.6|2342.65|2335.35|2344.05|2336.75|2342.6|2335.3|13
1733922540000|2024-12-11 13:09:00|2342.55|2335.25|2343.25|2335.95|2343.81|2336.51|2341.75|2334.45|13
1733922550000|2024-12-11 13:09:10|2343.05|2335.75|2340.15|2332.85|2343.1|2335.8|2340.15|2332.85|27
1733922560000|2024-12-11 13:09:20|2341.65|2334.35|2338.57|2331.27|2341.65|2334.35|2338.4|2331.1|20
1733922570000|2024-12-11 13:09:30|2338.73|2331.43|2340|2332.7|2340.2|2332.9|2338.35|2331.05|12
1733922580000|2024-12-11 13:09:40|2338.35|2331.05|2338.55|2331.25|2339.7|2332.4|2335.95|2328.65|24
1733922590000|2024-12-11 13:09:50|2340.05|2332.75|2337.9|2330.6|2340.15|2332.85|2337.4|2330.1|15
1733922600000|2024-12-11 13:10:00|2337.85|2330.55|2335.8|2328.5|2338.75|2331.45|2333.75|2326.45|35
1733922610000|2024-12-11 13:10:10|2335.73|2328.43|2337.45|2330.15|2337.57|2330.27|2334.7|2327.4|23
1733922620000|2024-12-11 13:10:20|2337.57|2330.27|2339.1|2331.8|2339.1|2331.8|2335.95|2328.65|30
1733922630000|2024-12-11 13:10:30|2338.9|2331.6|2337.45|2330.15|2338.9|2331.6|2337.15|2329.85|17
1733922640000|2024-12-11 13:10:40|2337.55|2330.25|2337.6|2330.3|2337.66|2330.36|2336.55|2329.25|24
1733922650000|2024-12-11 13:10:50|2337.5|2330.2|2337.95|2330.65|2339.47|2332.17|2337.5|2330.2|17
1733922660000|2024-12-11 13:11:00|2337.7|2330.4|2334.1|2326.8|2338.62|2331.32|2333.72|2326.42|28
1733922670000|2024-12-11 13:11:10|2332.65|2325.35|2332.65|2325.35|2335.65|2328.35|2331.95|2324.65|27
1733922680000|2024-12-11 13:11:20|2332.4|2325.1|2329.4|2322.1|2332.65|2325.35|2329.4|2322.1|25
1733922690000|2024-12-11 13:11:30|2330.55|2323.25|2330.88|2323.58|2331.22|2323.92|2329.35|2322.05|26
1733922700000|2024-12-11 13:11:40|2330.91|2323.61|2330.45|2323.15|2331.55|2324.25|2329.75|2322.45|25
1733922710000|2024-12-11 13:11:50|2330.48|2323.18|2328.4|2321.1|2330.48|2323.18|2328.14|2320.84|26
1733922720000|2024-12-11 13:12:00|2328.6|2321.3|2328.65|2321.35|2328.75|2321.45|2328.25|2320.95|22
1733922730000|2024-12-11 13:12:10|2328.5|2321.2|2326.9|2319.6|2329.5|2322.2|2326.9|2319.6|20
1733922740000|2024-12-11 13:12:20|2326.65|2319.35|2328.85|2321.55|2329.76|2322.46|2326.6|2319.3|30
1733922750000|2024-12-11 13:12:30|2328.8|2321.5|2329.79|2322.49|2330.1|2322.8|2328.35|2321.05|26
1733922760000|2024-12-11 13:12:40|2329.75|2322.45|2331.8|2324.5|2332.65|2325.35|2329|2321.7|29
1733922770000|2024-12-11 13:12:50|2331.75|2324.45|2330|2322.7|2331.75|2324.45|2328.6|2321.3|34
1733922780000|2024-12-11 13:13:00|2329.73|2322.43|2327.95|2320.65|2329.9|2322.6|2325.6|2318.3|26
1733922790000|2024-12-11 13:13:10|2327.85|2320.55|2325.55|2318.25|2328.3|2321|2325.2|2317.9|31
1733922800000|2024-12-11 13:13:20|2325.5|2318.2|2326.65|2319.35|2327.6|2320.3|2325.4|2318.1|13
1733922810000|2024-12-11 13:13:30|2327.65|2320.35|2327.5|2320.2|2327.65|2320.35|2326.35|2319.05|15
1733922820000|2024-12-11 13:13:40|2326.9|2319.6|2326.81|2319.51|2328.2|2320.9|2326.74|2319.44|23
1733922830000|2024-12-11 13:13:50|2326.35|2319.05|2324.65|2317.35|2326.35|2319.05|2323.5|2316.2|20
1733922840000|2024-12-11 13:14:00|2323.65|2316.35|2324.45|2317.15|2325.71|2318.41|2322.9|2315.6|15
1733922850000|2024-12-11 13:14:10|2325.75|2318.45|2326.1|2318.8|2327.45|2320.15|2325|2317.7|14
1733922860000|2024-12-11 13:14:20|2324.8|2317.5|2324.25|2316.95|2326.14|2318.84|2324.25|2316.95|15
1733922870000|2024-12-11 13:14:30|2324.2|2316.9|2321.5|2314.2|2324.2|2316.9|2320.35|2313.05|22
1733922880000|2024-12-11 13:14:40|2321.55|2314.25|2322.3|2315|2322.65|2315.35|2320.4|2313.1|20
1733922890000|2024-12-11 13:14:50|2320.73|2313.43|2322.35|2315.05|2323.3|2316|2320.65|2313.35|28
1733922900000|2024-12-11 13:15:00|2322.15|2314.85|2320.65|2313.35|2322.26|2314.96|2320.6|2313.3|25
1733922910000|2024-12-11 13:15:10|2320.15|2312.85|2319.35|2312.05|2321.08|2313.78|2319.35|2312.05|21
1733922920000|2024-12-11 13:15:20|2319.2|2311.9|2310.6|2303.3|2319.2|2311.9|2309.15|2301.85|31
1733922930000|2024-12-11 13:15:30|2310.4|2303.1|2309.9|2302.6|2311.66|2304.36|2309.65|2302.35|38
1733922940000|2024-12-11 13:15:40|2310.1|2302.8|2313.08|2305.78|2314.15|2306.85|2309.45|2302.15|30
1733922950000|2024-12-11 13:15:50|2314.04|2306.74|2314.16|2306.86|2315.19|2307.89|2311.3|2304|29
1733922960000|2024-12-11 13:16:00|2314.29|2306.99|2314.9|2307.6|2316.15|2308.85|2313.7|2306.4|32
1733922970000|2024-12-11 13:16:10|2315.1|2307.8|2313.4|2306.1|2316.87|2309.57|2313.3|2306|26
1733922980000|2024-12-11 13:16:20|2313.64|2306.34|2314.15|2306.85|2317.03|2309.73|2313.64|2306.34|26
1733922990000|2024-12-11 13:16:30|2313.4|2306.1|2310.15|2302.85|2313.4|2306.1|2309.9|2302.6|31
1733923000000|2024-12-11 13:16:40|2310.1|2302.8|2311.63|2304.33|2313.15|2305.85|2310.1|2302.8|29
1733923010000|2024-12-11 13:16:50|2311.66|2304.36|2314.65|2307.35|2315.65|2308.35|2311.66|2304.36|25
1733923020000|2024-12-11 13:17:00|2313.85|2306.55|2312.38|2305.08|2314.85|2307.55|2310.15|2302.85|29
1733923030000|2024-12-11 13:17:10|2312.95|2305.65|2311.45|2304.15|2312.95|2305.65|2311.45|2304.15|31
1733923040000|2024-12-11 13:17:20|2311.3|2304|2311.74|2304.44|2312.65|2305.35|2309.95|2302.65|22
1733923050000|2024-12-11 13:17:30|2311.76|2304.46|2311.85|2304.55|2313.52|2306.22|2311.64|2304.34|29
1733923060000|2024-12-11 13:17:40|2311.6|2304.3|2310.9|2303.6|2311.6|2304.3|2309.55|2302.25|29
1733923070000|2024-12-11 13:17:50|2309.5|2302.2|2309.65|2302.35|2311.25|2303.95|2309.2|2301.9|28
1733923080000|2024-12-11 13:18:00|2309.93|2302.63|2316.7|2309.4|2316.7|2309.4|2309.93|2302.63|35
1733923090000|2024-12-11 13:18:10|2317.1|2309.8|2314.55|2307.25|2317.3|2310|2313.95|2306.65|35
1733923100000|2024-12-11 13:18:20|2315.08|2307.78|2314.8|2307.5|2316.44|2309.14|2314.65|2307.35|30
1733923110000|2024-12-11 13:18:30|2314.55|2307.25|2317.5|2310.2|2317.65|2310.35|2314.55|2307.25|30
1733923120000|2024-12-11 13:18:40|2317.85|2310.55|2319.22|2311.92|2321.29|2313.99|2317.85|2310.55|31
1733923130000|2024-12-11 13:18:50|2319.05|2311.75|2319.95|2312.65|2320.05|2312.75|2317.3|2310|27
1733923140000|2024-12-11 13:19:00|2319.6|2312.3|2319.15|2311.85|2321.05|2313.75|2317.89|2310.59|29
1733923150000|2024-12-11 13:19:10|2318.65|2311.35|2320.46|2313.16|2320.51|2313.21|2318.1|2310.8|25
1733923160000|2024-12-11 13:19:20|2320.47|2313.17|2321.05|2313.75|2321.65|2314.35|2320.18|2312.88|15
1733923170000|2024-12-11 13:19:30|2319.95|2312.65|2319.95|2312.65|2321.1|2313.8|2318.6|2311.3|30
1733923180000|2024-12-11 13:19:40|2319.98|2312.68|2318.65|2311.35|2320.05|2312.75|2317.99|2310.69|22
1733923190000|2024-12-11 13:19:50|2318.15|2310.85|2318.69|2311.39|2319.15|2311.85|2317.55|2310.25|20
1733923200000|2024-12-11 13:20:00|2318.66|2311.36|2317.65|2310.35|2319.1|2311.8|2317.25|2309.95|28
1733923210000|2024-12-11 13:20:10|2319.3|2312|2319.6|2312.3|2320.15|2312.85|2318.09|2310.79|21
1733923220000|2024-12-11 13:20:20|2319.65|2312.35|2318.4|2311.1|2319.93|2312.63|2318.4|2311.1|13
1733923230000|2024-12-11 13:20:30|2319.4|2312.1|2316.6|2309.3|2319.4|2312.1|2314.55|2307.25|29
1733923240000|2024-12-11 13:20:40|2316.4|2309.1|2318.5|2311.2|2319.02|2311.72|2316.35|2309.05|15
1733923250000|2024-12-11 13:20:50|2318.55|2311.25|2319.15|2311.85|2320.15|2312.85|2318.3|2311|20
1733923260000|2024-12-11 13:21:00|2318.65|2311.35|2322.25|2314.95|2322.25|2314.95|2318.35|2311.05|33
1733923270000|2024-12-11 13:21:10|2322.2|2314.9|2319.8|2312.5|2322.2|2314.9|2319.35|2312.05|15
1733923280000|2024-12-11 13:21:20|2319.65|2312.35|2318.6|2311.3|2319.65|2312.35|2318.05|2310.75|24
1733923290000|2024-12-11 13:21:30|2318.1|2310.8|2320.13|2312.83|2320.13|2312.83|2317.9|2310.6|25
1733923300000|2024-12-11 13:21:40|2320.35|2313.05|2322.95|2315.65|2323.74|2316.44|2320.35|2313.05|26
1733923310000|2024-12-11 13:21:50|2323.83|2316.53|2326.71|2319.41|2329.15|2321.85|2323|2315.7|34
1733923320000|2024-12-11 13:22:00|2326.54|2319.24|2327|2319.7|2329.15|2321.85|2326.33|2319.03|38
1733923330000|2024-12-11 13:22:10|2326.75|2319.45|2328.8|2321.5|2330.65|2323.35|2326.7|2319.4|33
1733923340000|2024-12-11 13:22:20|2328.65|2321.35|2328.1|2320.8|2329.65|2322.35|2327.65|2320.35|33
1733923350000|2024-12-11 13:22:30|2327.95|2320.65|2331.25|2323.95|2332.2|2324.9|2327.7|2320.4|35
1733923360000|2024-12-11 13:22:40|2331.1|2323.8|2331.16|2323.86|2331.45|2324.15|2329.29|2321.99|33
1733923370000|2024-12-11 13:22:50|2331.09|2323.79|2329.33|2322.03|2331.09|2323.79|2329.33|2322.03|32
1733923380000|2024-12-11 13:23:00|2329.03|2321.73|2327.4|2320.1|2329.03|2321.73|2325.45|2318.15|33
1733923390000|2024-12-11 13:23:10|2327.9|2320.6|2327.5|2320.2|2328.15|2320.85|2327.15|2319.85|34
1733923400000|2024-12-11 13:23:20|2327.4|2320.1|2328.55|2321.25|2329.43|2322.13|2326.85|2319.55|33
1733923410000|2024-12-11 13:23:30|2328.7|2321.4|2327.8|2320.5|2329.4|2322.1|2327.65|2320.35|29
1733923420000|2024-12-11 13:23:40|2327.75|2320.45|2325.5|2318.2|2328|2320.7|2325.35|2318.05|32
1733923430000|2024-12-11 13:23:50|2325.95|2318.65|2327.9|2320.6|2328.06|2320.76|2325.95|2318.65|27
1733923440000|2024-12-11 13:24:00|2327.88|2320.58|2329.55|2322.25|2329.65|2322.35|2327.6|2320.3|34
1733923450000|2024-12-11 13:24:10|2329.4|2322.1|2334.5|2327.2|2334.5|2327.2|2328.35|2321.05|37
1733923460000|2024-12-11 13:24:20|2334.56|2327.26|2336.07|2328.77|2336.16|2328.86|2334.05|2326.75|32
1733923470000|2024-12-11 13:24:30|2336.15|2328.85|2335.8|2328.5|2336.87|2329.57|2334.7|2327.4|29
1733923480000|2024-12-11 13:24:40|2336.92|2329.62|2334.39|2327.09|2337.65|2330.35|2334.12|2326.82|33
1733923490000|2024-12-11 13:24:50|2334.31|2327.01|2332.69|2325.39|2334.4|2327.1|2331.5|2324.2|26
1733923500000|2024-12-11 13:25:00|2332.95|2325.65|2330.65|2323.35|2333|2325.7|2330.65|2323.35|33
1733923510000|2024-12-11 13:25:10|2330.3|2323|2331.05|2323.75|2333.2|2325.9|2330.3|2323|23
1733923520000|2024-12-11 13:25:20|2331.15|2323.85|2332.15|2324.85|2332.15|2324.85|2330.88|2323.58|13
1733923530000|2024-12-11 13:25:30|2333.15|2325.85|2332.65|2325.35|2334.65|2327.35|2332.15|2324.85|16
1733923540000|2024-12-11 13:25:40|2332.4|2325.1|2331.35|2324.05|2333|2325.7|2330.6|2323.3|20
1733923550000|2024-12-11 13:25:50|2331.4|2324.1|2331.7|2324.4|2332.85|2325.55|2331.4|2324.1|22
1733923560000|2024-12-11 13:26:00|2332.7|2325.4|2329.9|2322.6|2332.7|2325.4|2329.68|2322.38|19
1733923570000|2024-12-11 13:26:10|2329.61|2322.31|2329.35|2322.05|2330|2322.7|2328.75|2321.45|31
1733923580000|2024-12-11 13:26:20|2328.35|2321.05|2327.8|2320.5|2328.7|2321.4|2326.8|2319.5|29
1733923590000|2024-12-11 13:26:30|2327.63|2320.33|2330.35|2323.05|2331.59|2324.29|2327.63|2320.33|28
1733923600000|2024-12-11 13:26:40|2330.15|2322.85|2329.54|2322.24|2331.15|2323.85|2327.53|2320.23|27
1733923610000|2024-12-11 13:26:50|2329.53|2322.23|2329.65|2322.35|2330.2|2322.9|2328.71|2321.41|29
1733923620000|2024-12-11 13:27:00|2329.75|2322.45|2330.35|2323.05|2331.59|2324.29|2329.6|2322.3|27
1733923630000|2024-12-11 13:27:10|2330.15|2322.85|2332.15|2324.85|2333.6|2326.3|2329.6|2322.3|17
1733923640000|2024-12-11 13:27:20|2332.85|2325.55|2329.33|2322.03|2332.85|2325.55|2327.9|2320.6|26
1733923650000|2024-12-11 13:27:30|2329.28|2321.98|2330.4|2323.1|2331.03|2323.73|2329.28|2321.98|38
1733923660000|2024-12-11 13:27:40|2330.8|2323.5|2330.51|2323.21|2331.69|2324.39|2330.19|2322.89|33
1733923670000|2024-12-11 13:27:50|2330.82|2323.52|2331.29|2323.99|2331.48|2324.18|2330.82|2323.52|32
1733923680000|2024-12-11 13:28:00|2331.27|2323.97|2330.66|2323.36|2331.47|2324.17|2330.26|2322.96|29
1733923690000|2024-12-11 13:28:10|2330.86|2323.56|2330.23|2322.93|2331.13|2323.83|2329.33|2322.03|37
1733923700000|2024-12-11 13:28:20|2330.24|2322.94|2330.42|2323.12|2332.18|2324.88|2330.07|2322.77|28
1733923710000|2024-12-11 13:28:30|2330.37|2323.07|2328.44|2321.14|2330.57|2323.27|2328.36|2321.06|28
1733923720000|2024-12-11 13:28:40|2328.35|2321.05|2331.18|2323.88|2333.07|2325.77|2328.35|2321.05|35
1733923730000|2024-12-11 13:28:50|2331.5|2324.2|2331.36|2324.06|2332.59|2325.29|2330.88|2323.58|34
1733923740000|2024-12-11 13:29:00|2331.39|2324.09|2332.36|2325.06|2332.37|2325.07|2331|2323.7|34
1733923750000|2024-12-11 13:29:10|2332.37|2325.07|2334.22|2326.92|2334.22|2326.92|2332.09|2324.79|32
1733923760000|2024-12-11 13:29:20|2334.34|2327.04|2335.67|2328.37|2336.48|2329.18|2334.34|2327.04|39
1733923770000|2024-12-11 13:29:30|2335.69|2328.39|2334.25|2326.95|2336|2328.7|2334.25|2326.95|39
1733923780000|2024-12-11 13:29:40|2334.3|2327|2336.37|2329.07|2336.37|2329.07|2334.27|2326.97|38
1733923790000|2024-12-11 13:29:50|2336.82|2329.52|2335.9|2328.6|2336.82|2329.52|2335.61|2328.31|28
1733923800000|2024-12-11 13:30:00|2336.28|2328.98|2351.26|2343.96|2351.32|2344.02|2335.95|2328.65|39
1733923810000|2024-12-11 13:30:10|2351.71|2344.41|2355.71|2349.15|2361.96|2355.41|2351.71|2344.41|40
1733923820000|2024-12-11 13:30:20|2355.66|2349.48|2366.21|2362.05|2366.79|2362.05|2351.35|2346.06|40
1733923830000|2024-12-11 13:30:30|2367.85|2360.55|2350.46|2343.16|2367.93|2362.35|2350.01|2342.96|40
1733923840000|2024-12-11 13:30:40|2351.42|2344.12|2358.91|2351.61|2358.91|2351.61|2351.42|2344.12|40
1733923850000|2024-12-11 13:30:50|2358.84|2351.54|2361.62|2354.32|2361.73|2354.43|2356.94|2350.15|39
1733923860000|2024-12-11 13:31:00|2361.23|2353.93|2356.34|2349.04|2361.23|2355.98|2354.91|2347.84|40
1733923870000|2024-12-11 13:31:10|2356.39|2349.09|2354.54|2347.24|2358.97|2352.25|2354.31|2347.01|39
1733923880000|2024-12-11 13:31:20|2354.32|2347.02|2360.63|2353.33|2360.63|2353.33|2353.39|2346.09|39
1733923890000|2024-12-11 13:31:30|2360.46|2353.16|2364.65|2357.35|2364.65|2357.72|2360.46|2353.16|38
1733923900000|2024-12-11 13:31:40|2364.15|2356.85|2361.55|2354.25|2364.4|2357.1|2361.2|2353.9|37
1733923910000|2024-12-11 13:31:50|2361.74|2354.44|2359.65|2352.35|2363.03|2355.73|2359.65|2352.35|33
1733923920000|2024-12-11 13:32:00|2358.15|2350.85|2362.15|2354.85|2363.15|2355.85|2357.15|2349.85|33
1733923930000|2024-12-11 13:32:10|2363.15|2355.85|2367.4|2360.1|2369|2361.7|2363.13|2355.83|35
1733923940000|2024-12-11 13:32:20|2368.12|2360.82|2367.45|2360.15|2368.3|2361|2361.6|2354.3|37
1733923950000|2024-12-11 13:32:30|2368|2360.7|2365.15|2357.85|2368.05|2360.75|2364.6|2357.3|35
1733923960000|2024-12-11 13:32:40|2366.15|2358.85|2364.15|2356.85|2366.3|2359|2363.65|2356.35|35
1733923970000|2024-12-11 13:32:50|2365.7|2358.4|2370.02|2362.72|2370.95|2363.65|2365.15|2357.85|38
1733923980000|2024-12-11 13:33:00|2370.15|2362.85|2367.9|2360.6|2371.35|2364.05|2367.2|2359.9|36
1733923990000|2024-12-11 13:33:10|2367.45|2360.15|2372.05|2364.75|2372.08|2364.78|2366.6|2359.3|38
1733924000000|2024-12-11 13:33:20|2372.03|2364.73|2374.35|2367.05|2374.6|2367.3|2371.3|2364|36
1733924010000|2024-12-11 13:33:30|2374.3|2367|2374.26|2366.96|2374.61|2367.31|2373.03|2365.73|32
1733924020000|2024-12-11 13:33:40|2374.45|2367.15|2377.65|2370.35|2378.15|2370.85|2374.05|2366.75|28
1733924030000|2024-12-11 13:33:50|2377.6|2370.3|2377.65|2370.35|2378.5|2371.2|2376.15|2368.85|24
1733924040000|2024-12-11 13:34:00|2376.65|2369.35|2373|2365.7|2378.15|2370.85|2371.95|2364.65|30
1733924050000|2024-12-11 13:34:10|2373.6|2366.3|2373.9|2366.6|2377.6|2370.3|2372.9|2365.6|35
1733924060000|2024-12-11 13:34:20|2373.56|2366.26|2377.25|2369.95|2377.3|2370|2373.52|2366.22|37
1733924070000|2024-12-11 13:34:30|2377.5|2370.2|2377.65|2370.35|2378.85|2371.55|2376|2368.7|35
1733924080000|2024-12-11 13:34:40|2377|2369.7|2380.78|2373.48|2383.15|2375.85|2377|2369.7|32
1733924090000|2024-12-11 13:34:50|2381.12|2373.82|2379.55|2372.25|2381.95|2374.65|2377.65|2370.35|37
1733924100000|2024-12-11 13:35:00|2379.7|2372.4|2378.7|2371.4|2381.61|2374.31|2378.7|2371.4|36
1733924110000|2024-12-11 13:35:10|2378.55|2371.25|2381.25|2373.95|2382.59|2375.29|2378.55|2371.25|36
1733924120000|2024-12-11 13:35:20|2381.45|2374.15|2383.03|2375.73|2383.03|2375.73|2380.45|2373.15|37
1733924130000|2024-12-11 13:35:30|2383.43|2376.13|2383.07|2375.77|2384.15|2376.85|2382.15|2374.85|33
1733924140000|2024-12-11 13:35:40|2382.25|2374.95|2380.78|2373.48|2383.15|2375.85|2379.4|2372.1|39
1733924150000|2024-12-11 13:35:50|2380.45|2373.15|2384.15|2376.85|2384.15|2376.85|2380.45|2373.15|30
1733924160000|2024-12-11 13:36:00|2384.65|2377.35|2387.75|2380.45|2389.35|2382.05|2383.65|2376.35|33
1733924170000|2024-12-11 13:36:10|2387.1|2379.8|2388.15|2380.85|2389.65|2382.35|2384.65|2377.35|36
1733924180000|2024-12-11 13:36:20|2388.25|2380.95|2387.35|2380.05|2389.65|2382.35|2386.95|2379.65|20
1733924190000|2024-12-11 13:36:30|2387.7|2380.4|2384.95|2377.65|2389.13|2381.83|2384.95|2377.65|25
1733924200000|2024-12-11 13:36:40|2384.99|2377.69|2388.15|2380.85|2388.15|2380.85|2384.65|2377.35|30
1733924210000|2024-12-11 13:36:50|2387.65|2380.35|2387.7|2380.4|2388.61|2381.31|2386.4|2379.1|31
1733924220000|2024-12-11 13:37:00|2387.1|2379.8|2382.9|2375.6|2388.95|2381.65|2382.9|2375.6|32
1733924230000|2024-12-11 13:37:10|2382.75|2375.45|2381.06|2373.76|2383.2|2375.9|2378.75|2371.45|39
1733924240000|2024-12-11 13:37:20|2381.03|2373.73|2378.9|2371.6|2381.32|2374.02|2377.95|2370.65|38
1733924250000|2024-12-11 13:37:30|2377.65|2370.35|2378.15|2370.85|2380.63|2373.33|2377.65|2370.35|27
1733924260000|2024-12-11 13:37:40|2379.8|2372.5|2379.13|2371.83|2379.8|2372.5|2378.15|2370.85|27
1733924270000|2024-12-11 13:37:50|2379.15|2371.85|2378.24|2370.94|2380.75|2373.45|2378.01|2370.71|34
1733924280000|2024-12-11 13:38:00|2378.7|2371.4|2380.33|2373.03|2381.15|2373.85|2378.46|2371.16|27
1733924290000|2024-12-11 13:38:10|2380.15|2372.85|2375.57|2368.27|2380.8|2373.5|2375.57|2368.27|32
1733924300000|2024-12-11 13:38:20|2375.75|2368.45|2374.58|2367.28|2376.55|2369.25|2371.95|2364.65|37
1733924310000|2024-12-11 13:38:30|2374.25|2366.95|2373.15|2365.85|2377.07|2369.77|2373.15|2365.85|37
1733924320000|2024-12-11 13:38:40|2373.8|2366.5|2374.31|2367.01|2376.3|2369|2373.15|2365.85|27
1733924330000|2024-12-11 13:38:50|2375|2367.7|2371.07|2363.77|2375|2367.7|2371.07|2363.77|23
1733924340000|2024-12-11 13:39:00|2371.47|2364.17|2368.15|2360.85|2371.75|2364.45|2367.15|2359.85|34
1733924350000|2024-12-11 13:39:10|2367.85|2360.55|2362.18|2354.88|2368.21|2360.91|2362.18|2354.88|30
1733924360000|2024-12-11 13:39:20|2362.25|2354.95|2362.01|2354.71|2364.8|2357.5|2362.01|2354.71|37
1733924370000|2024-12-11 13:39:30|2362.25|2354.95|2356.65|2349.35|2363.2|2355.9|2356.45|2349.15|34
1733924380000|2024-12-11 13:39:40|2356.15|2348.85|2359.65|2352.35|2361.25|2353.95|2354.6|2347.3|30
1733924390000|2024-12-11 13:39:50|2359.15|2351.85|2359.6|2352.3|2362.15|2354.85|2357.15|2349.85|33
1733924400000|2024-12-11 13:40:00|2359.4|2352.1|2352.15|2344.85|2359.4|2352.1|2352.15|2344.85|33
1733924410000|2024-12-11 13:40:10|2352.45|2345.15|2348.18|2340.88|2355.45|2348.15|2348|2340.7|37
1733924420000|2024-12-11 13:40:20|2348.11|2340.81|2338|2330.7|2348.11|2340.81|2338|2330.7|39
1733924430000|2024-12-11 13:40:30|2338.05|2330.75|2344.44|2337.14|2344.45|2337.15|2336.05|2328.75|39
1733924440000|2024-12-11 13:40:40|2344.31|2337.01|2348.7|2341.4|2350.2|2342.9|2344.15|2336.85|38
1733924450000|2024-12-11 13:40:50|2348.75|2341.45|2349.15|2341.85|2351.18|2343.88|2347.9|2340.6|38
1733924460000|2024-12-11 13:41:00|2348.65|2341.35|2343.7|2336.4|2350.2|2342.9|2343.7|2336.4|36
1733924470000|2024-12-11 13:41:10|2344.85|2337.55|2341.03|2333.73|2345.95|2338.65|2339.1|2331.8|37
1733924480000|2024-12-11 13:41:20|2342.1|2334.8|2345.95|2338.65|2348.65|2341.35|2342.1|2334.8|38
1733924490000|2024-12-11 13:41:30|2345.4|2338.1|2345.4|2338.1|2347.8|2340.5|2344.24|2336.94|37
1733924500000|2024-12-11 13:41:40|2345.5|2338.2|2350.6|2343.3|2350.6|2343.3|2344.4|2337.1|31
1733924510000|2024-12-11 13:41:50|2350.1|2342.8|2350.55|2343.25|2352.6|2345.3|2350.09|2342.79|36
1733924520000|2024-12-11 13:42:00|2350.8|2343.5|2348.6|2341.3|2351.15|2343.85|2347.9|2340.6|37
1733924530000|2024-12-11 13:42:10|2348.75|2341.45|2348.75|2341.45|2351.92|2344.62|2348.6|2341.3|39
1733924540000|2024-12-11 13:42:20|2349.05|2341.75|2349.4|2342.1|2351.8|2344.5|2347.15|2339.85|37
1733924550000|2024-12-11 13:42:30|2349.35|2342.05|2354.15|2346.85|2354.4|2347.1|2349.35|2342.05|37
1733924560000|2024-12-11 13:42:40|2354.4|2347.1|2358.55|2351.25|2360.05|2352.75|2353.4|2346.1|35
1733924570000|2024-12-11 13:42:50|2359.65|2352.35|2355.65|2348.35|2359.65|2352.35|2353.55|2346.25|34
1733924580000|2024-12-11 13:43:00|2355.4|2348.1|2359.75|2352.45|2361.21|2353.91|2355.05|2347.75|36
1733924590000|2024-12-11 13:43:10|2359.18|2351.88|2357.3|2350|2359.5|2352.2|2356.8|2349.5|38
1733924600000|2024-12-11 13:43:20|2357.45|2350.15|2357.95|2350.65|2358.65|2351.35|2356.15|2348.85|29
1733924610000|2024-12-11 13:43:30|2357.79|2350.49|2356.13|2348.83|2359.65|2352.35|2356.03|2348.73|34
1733924620000|2024-12-11 13:43:40|2356.65|2349.35|2355.4|2348.1|2357.65|2350.35|2355.4|2348.1|27
1733924630000|2024-12-11 13:43:50|2355.6|2348.3|2357.03|2349.73|2358.65|2351.35|2355.6|2348.3|28
1733924640000|2024-12-11 13:44:00|2356.78|2349.48|2359.44|2352.14|2359.44|2352.14|2353.6|2346.3|39
1733924650000|2024-12-11 13:44:10|2359.78|2352.48|2354.1|2346.8|2359.8|2352.5|2353.75|2346.45|37
1733924660000|2024-12-11 13:44:20|2354.73|2347.43|2353.18|2345.88|2354.95|2347.65|2351.45|2344.15|26
1733924670000|2024-12-11 13:44:30|2354.65|2347.35|2355.15|2347.85|2357|2349.7|2354.32|2347.02|27
1733924680000|2024-12-11 13:44:40|2355.45|2348.15|2356.15|2348.85|2357.47|2350.17|2354.45|2347.15|32
1733924690000|2024-12-11 13:44:50|2355.9|2348.6|2352.65|2345.35|2356.9|2349.6|2352.45|2345.15|29
1733924700000|2024-12-11 13:45:00|2352.6|2345.3|2350.23|2342.93|2353.15|2345.85|2348.5|2341.2|37
1733924710000|2024-12-11 13:45:10|2349.55|2342.25|2350.05|2342.75|2351.65|2344.35|2347.55|2340.25|37
1733924720000|2024-12-11 13:45:20|2349.65|2342.35|2347.87|2340.57|2350.2|2342.9|2347.45|2340.15|31
1733924730000|2024-12-11 13:45:30|2348.13|2340.83|2345.05|2337.75|2348.2|2340.9|2343.85|2336.55|37
1733924740000|2024-12-11 13:45:40|2345.35|2338.05|2346.55|2339.25|2347.75|2340.45|2344.46|2337.16|34
1733924750000|2024-12-11 13:45:50|2346.75|2339.45|2348.35|2341.05|2348.35|2341.05|2345.3|2338|31
1733924760000|2024-12-11 13:46:00|2348.56|2341.26|2353.18|2345.88|2353.18|2345.88|2347.5|2340.2|30
1733924770000|2024-12-11 13:46:10|2352.15|2344.85|2352.15|2344.85|2353.42|2346.12|2350.35|2343.05|27
1733924780000|2024-12-11 13:46:20|2351.65|2344.35|2351.65|2344.35|2352.45|2345.15|2350.75|2343.45|30
1733924790000|2024-12-11 13:46:30|2351.7|2344.4|2352.2|2344.9|2353.65|2346.35|2351.3|2344|32
1733924800000|2024-12-11 13:46:40|2351.8|2344.5|2352.28|2344.98|2353.83|2346.53|2351.55|2344.25|30
1733924810000|2024-12-11 13:46:50|2351.45|2344.15|2352.15|2344.85|2352.85|2345.55|2351.15|2343.85|36
1733924820000|2024-12-11 13:47:00|2352.2|2344.9|2352.8|2345.5|2355.55|2348.25|2351.35|2344.05|32
1733924830000|2024-12-11 13:47:10|2352.6|2345.3|2347.15|2339.85|2352.6|2345.3|2346.15|2338.85|36
1733924840000|2024-12-11 13:47:20|2347.35|2340.05|2346.9|2339.6|2349.65|2342.35|2346.35|2339.05|34
1733924850000|2024-12-11 13:47:30|2346.85|2339.55|2347.3|2340|2349.54|2342.24|2346.55|2339.25|30
1733924860000|2024-12-11 13:47:40|2347.35|2340.05|2347.75|2340.45|2349.05|2341.75|2347.15|2339.85|27
1733924870000|2024-12-11 13:47:50|2348.94|2341.64|2345.65|2338.35|2348.94|2341.64|2345.65|2338.35|33
1733924880000|2024-12-11 13:48:00|2344.65|2337.35|2347.87|2340.57|2347.87|2340.57|2344.65|2337.35|19
1733924890000|2024-12-11 13:48:10|2348.35|2341.05|2346.15|2338.85|2349.25|2341.95|2345.6|2338.3|28
1733924900000|2024-12-11 13:48:20|2346.25|2338.95|2347.15|2339.85|2347.65|2340.35|2344.85|2337.55|28
1733924910000|2024-12-11 13:48:30|2347.3|2340|2351.5|2344.2|2352.68|2345.38|2347.3|2340|38
1733924920000|2024-12-11 13:48:40|2352.3|2345|2347.8|2340.5|2352.4|2345.1|2347.75|2340.45|35
1733924930000|2024-12-11 13:48:50|2348.45|2341.15|2350.27|2342.97|2351.3|2344|2347.9|2340.6|33
1733924940000|2024-12-11 13:49:00|2350.45|2343.15|2347.3|2340|2350.88|2343.58|2346.35|2339.05|33
1733924950000|2024-12-11 13:49:10|2347.05|2339.75|2344.65|2337.35|2348.65|2341.35|2344.65|2337.35|25
1733924960000|2024-12-11 13:49:20|2345.65|2338.35|2342.73|2335.43|2346.65|2339.35|2342.73|2335.43|19
1733924970000|2024-12-11 13:49:30|2342.65|2335.35|2344.35|2337.05|2346.15|2338.85|2341.35|2334.05|19
1733924980000|2024-12-11 13:49:40|2344.15|2336.85|2342.93|2335.63|2345.15|2337.85|2340.88|2333.58|33
1733924990000|2024-12-11 13:49:50|2343.65|2336.35|2343.36|2336.06|2344.76|2337.46|2342.5|2335.2|31
1733925000000|2024-12-11 13:50:00|2343.16|2335.86|2342.2|2334.9|2343.95|2336.65|2341.5|2334.2|21
1733925010000|2024-12-11 13:50:10|2342.25|2334.95|2342|2334.7|2345.15|2337.85|2341.7|2334.4|35
1733925020000|2024-12-11 13:50:20|2341.35|2334.05|2340|2332.7|2342.2|2334.9|2338.15|2330.85|30
1733925030000|2024-12-11 13:50:30|2340.31|2333.01|2339.1|2331.8|2340.5|2333.2|2338.1|2330.8|33
1733925040000|2024-12-11 13:50:40|2339.4|2332.1|2337.15|2329.85|2340.7|2333.4|2336.4|2329.1|34
1733925050000|2024-12-11 13:50:50|2338.15|2330.85|2336.4|2329.1|2338.65|2331.35|2335.15|2327.85|23
1733925060000|2024-12-11 13:51:00|2336.65|2329.35|2330.4|2323.1|2336.65|2329.35|2330.4|2323.1|26
1733925070000|2024-12-11 13:51:10|2330.18|2322.88|2334.55|2327.25|2334.94|2327.64|2328.65|2321.35|36
1733925080000|2024-12-11 13:51:20|2334.65|2327.35|2336.4|2329.1|2337.56|2330.26|2334.3|2327|36
1733925090000|2024-12-11 13:51:30|2336.85|2329.55|2339.93|2332.63|2341.05|2333.75|2336.65|2329.35|34
1733925100000|2024-12-11 13:51:40|2339.7|2332.4|2336.11|2328.81|2339.7|2332.4|2335.65|2328.35|31
1733925110000|2024-12-11 13:51:50|2336.15|2328.85|2336.7|2329.4|2338.57|2331.27|2336.09|2328.79|28
1733925120000|2024-12-11 13:52:00|2336.8|2329.5|2339.4|2332.1|2340.05|2332.75|2336.8|2329.5|38
1733925130000|2024-12-11 13:52:10|2338.85|2331.55|2336.65|2329.35|2339.65|2332.35|2336.65|2329.35|27
1733925140000|2024-12-11 13:52:20|2336.15|2328.85|2338.7|2331.4|2340.65|2333.35|2336.15|2328.85|32
1733925150000|2024-12-11 13:52:30|2338.55|2331.25|2339.5|2332.2|2341.15|2333.85|2338.55|2331.25|32
1733925160000|2024-12-11 13:52:40|2339.45|2332.15|2338.4|2331.1|2339.75|2332.45|2337.3|2330|29
1733925170000|2024-12-11 13:52:50|2338.15|2330.85|2338.5|2331.2|2339.55|2332.25|2337.5|2330.2|33
1733925180000|2024-12-11 13:53:00|2338.85|2331.55|2336.3|2329|2340.2|2332.9|2335.95|2328.65|35
1733925190000|2024-12-11 13:53:10|2337.16|2329.86|2336.35|2329.05|2337.16|2329.86|2335.19|2327.89|33
1733925200000|2024-12-11 13:53:20|2336.2|2328.9|2336.45|2329.15|2337.3|2330|2335.83|2328.53|30
1733925210000|2024-12-11 13:53:30|2336.35|2329.05|2338.55|2331.25|2340.3|2333|2336.35|2329.05|32
1733925220000|2024-12-11 13:53:40|2339.68|2332.38|2338.84|2331.54|2340.25|2332.95|2337.85|2330.55|34
1733925230000|2024-12-11 13:53:50|2338.9|2331.6|2335.7|2328.4|2339.27|2331.97|2335.45|2328.15|29
1733925240000|2024-12-11 13:54:00|2335.55|2328.25|2341.65|2334.35|2341.65|2334.35|2335.55|2328.25|36
1733925250000|2024-12-11 13:54:10|2341.15|2333.85|2341.1|2333.8|2342.35|2335.05|2339.95|2332.65|27
1733925260000|2024-12-11 13:54:20|2342.1|2334.8|2341.78|2334.48|2343.49|2336.19|2340.6|2333.3|23
1733925270000|2024-12-11 13:54:30|2342.65|2335.35|2342.65|2335.35|2343.15|2335.85|2340.15|2332.85|22
1733925280000|2024-12-11 13:54:40|2341.65|2334.35|2340.67|2333.37|2342.65|2335.35|2340.4|2333.1|22
1733925290000|2024-12-11 13:54:50|2340.61|2333.31|2340.15|2332.85|2341|2333.7|2338.18|2330.88|37
1733925300000|2024-12-11 13:55:00|2341.05|2333.75|2336.2|2328.9|2341.78|2334.48|2335.81|2328.51|32
1733925310000|2024-12-11 13:55:10|2337.3|2330|2335.6|2328.3|2339.15|2331.85|2335.6|2328.3|29
1733925320000|2024-12-11 13:55:20|2335.7|2328.4|2337.63|2330.33|2338.85|2331.55|2335.6|2328.3|29
1733925330000|2024-12-11 13:55:30|2338.63|2331.33|2338.15|2330.85|2339.65|2332.35|2337.15|2329.85|24
1733925340000|2024-12-11 13:55:40|2339.65|2332.35|2341.4|2334.1|2341.4|2334.1|2337.35|2330.05|31
1733925350000|2024-12-11 13:55:50|2341.65|2334.35|2338.8|2331.5|2341.65|2334.35|2337.9|2330.6|29
1733925360000|2024-12-11 13:56:00|2338.7|2331.4|2343.45|2336.15|2343.54|2336.24|2338.7|2331.4|34
1733925370000|2024-12-11 13:56:10|2344.45|2337.15|2343.65|2336.35|2344.65|2337.35|2341.5|2334.2|35
1733925380000|2024-12-11 13:56:20|2344.65|2337.35|2346.15|2338.85|2346.43|2339.13|2342.65|2335.35|27
1733925390000|2024-12-11 13:56:30|2347.45|2340.15|2346.65|2339.35|2347.65|2340.35|2345.35|2338.05|23
1733925400000|2024-12-11 13:56:40|2347.65|2340.35|2344.5|2337.2|2347.65|2340.35|2342.75|2335.45|24
1733925410000|2024-12-11 13:56:50|2343.75|2336.45|2344.65|2337.35|2346.65|2339.35|2343.5|2336.2|33
1733925420000|2024-12-11 13:57:00|2344.75|2337.45|2346.85|2339.55|2347.4|2340.1|2344.45|2337.15|28
1733925430000|2024-12-11 13:57:10|2347.65|2340.35|2347.55|2340.25|2347.65|2340.35|2345.5|2338.2|25
1733925440000|2024-12-11 13:57:20|2346.5|2339.2|2346.15|2338.85|2349.15|2341.85|2346.1|2338.8|30
1733925450000|2024-12-11 13:57:30|2346.08|2338.78|2351.35|2344.05|2351.65|2344.35|2345.7|2338.4|34
1733925460000|2024-12-11 13:57:40|2350.35|2343.05|2348.35|2341.05|2351.15|2343.85|2346.95|2339.65|33
1733925470000|2024-12-11 13:57:50|2347.48|2340.18|2349.65|2342.35|2349.65|2342.35|2347.24|2339.94|23
1733925480000|2024-12-11 13:58:00|2348.65|2341.35|2348.4|2341.1|2348.74|2341.44|2347.35|2340.05|30
1733925490000|2024-12-11 13:58:10|2348.85|2341.55|2349.45|2342.15|2351.65|2344.35|2348.85|2341.55|22
1733925500000|2024-12-11 13:58:20|2349.35|2342.05|2351.65|2344.35|2351.8|2344.5|2349.3|2342|20
1733925510000|2024-12-11 13:58:30|2350.5|2343.2|2349.65|2342.35|2352.65|2345.35|2349.65|2342.35|20
1733925520000|2024-12-11 13:58:40|2350.05|2342.75|2347.85|2340.55|2350.05|2342.75|2347.5|2340.2|32
1733925530000|2024-12-11 13:58:50|2348|2340.7|2347.65|2340.35|2348.75|2341.45|2347.35|2340.05|27
1733925540000|2024-12-11 13:59:00|2347.9|2340.6|2350.65|2343.35|2350.95|2343.65|2347.6|2340.3|32
1733925550000|2024-12-11 13:59:10|2350.8|2343.5|2350.6|2343.3|2351.85|2344.55|2350.5|2343.2|33
1733925560000|2024-12-11 13:59:20|2350.8|2343.5|2352.6|2345.3|2352.6|2345.3|2349.6|2342.3|29
1733925570000|2024-12-11 13:59:30|2352.15|2344.85|2354.6|2347.3|2356.65|2349.35|2352.15|2344.85|28
1733925580000|2024-12-11 13:59:40|2354.55|2347.25|2354.15|2346.85|2356.65|2349.35|2354.15|2346.85|17
1733925590000|2024-12-11 13:59:50|2355.15|2347.85|2354.35|2347.05|2355.52|2348.22|2354.15|2346.85|28
1733925600000|2024-12-11 14:00:00|2355.35|2348.05|2353.24|2345.94|2355.35|2348.05|2352.85|2345.55|27
1733925610000|2024-12-11 14:00:10|2353.21|2345.91|2354.15|2346.85|2357.53|2350.23|2353.21|2345.91|32
1733925620000|2024-12-11 14:00:20|2354.5|2347.2|2351.65|2344.35|2355.35|2348.05|2351.65|2344.35|18
1733925630000|2024-12-11 14:00:30|2351.7|2344.4|2353.45|2346.15|2354.32|2347.02|2351.35|2344.05|22
1733925640000|2024-12-11 14:00:40|2354.35|2347.05|2357.45|2350.15|2357.6|2350.3|2354.22|2346.92|29
1733925650000|2024-12-11 14:00:50|2357.35|2350.05|2358.65|2351.35|2358.65|2351.35|2355.6|2348.3|27
1733925660000|2024-12-11 14:01:00|2358.4|2351.1|2353.18|2345.88|2358.65|2351.35|2353.18|2345.88|29
1733925670000|2024-12-11 14:01:10|2353.09|2345.79|2352.5|2345.2|2354.15|2346.85|2352.35|2345.05|30
1733925680000|2024-12-11 14:01:20|2353.15|2345.85|2356.65|2349.35|2357.18|2349.88|2353.15|2345.85|20
1733925690000|2024-12-11 14:01:30|2355.8|2348.5|2350.65|2343.35|2356.45|2349.15|2350.65|2343.35|24
1733925700000|2024-12-11 14:01:40|2350.35|2343.05|2349.65|2342.35|2351.15|2343.85|2349.15|2341.85|26
1733925710000|2024-12-11 14:01:50|2350.65|2343.35|2347.45|2340.15|2350.65|2343.35|2347.35|2340.05|19
1733925720000|2024-12-11 14:02:00|2347.55|2340.25|2348.6|2341.3|2350.65|2343.35|2347.55|2340.25|17
1733925730000|2024-12-11 14:02:10|2349.65|2342.35|2349.85|2342.55|2349.85|2342.55|2348.15|2340.85|23
1733925740000|2024-12-11 14:02:20|2349.1|2341.8|2346.65|2339.35|2350.65|2343.35|2346.65|2339.35|17
1733925750000|2024-12-11 14:02:30|2347.15|2339.85|2347.45|2340.15|2348.65|2341.35|2344.45|2337.15|25
1733925760000|2024-12-11 14:02:40|2347.55|2340.25|2343.65|2336.35|2349.16|2341.86|2343.15|2335.85|18
1733925770000|2024-12-11 14:02:50|2343.05|2335.75|2338.95|2331.65|2343.37|2336.07|2338.9|2331.6|28
1733925780000|2024-12-11 14:03:00|2338.9|2331.6|2338.3|2331|2339.58|2332.28|2336.45|2329.15|28
1733925790000|2024-12-11 14:03:10|2338.15|2330.85|2333.95|2326.65|2339.85|2332.55|2333.95|2326.65|33
1733925800000|2024-12-11 14:03:20|2333.9|2326.6|2338.7|2331.4|2340.15|2332.85|2333.9|2326.6|30
1733925810000|2024-12-11 14:03:30|2338.6|2331.3|2340.18|2332.88|2340.89|2333.59|2338.5|2331.2|33
1733925820000|2024-12-11 14:03:40|2341.65|2334.35|2340.25|2332.95|2342.04|2334.74|2339.7|2332.4|22
1733925830000|2024-12-11 14:03:50|2340.15|2332.85|2338.65|2331.35|2342.13|2334.83|2338.65|2331.35|25
1733925840000|2024-12-11 14:04:00|2339.93|2332.63|2338.75|2331.45|2340.43|2333.13|2338.6|2331.3|31
1733925850000|2024-12-11 14:04:10|2338.65|2331.35|2336.3|2329|2340.65|2333.35|2336.15|2328.85|30
1733925860000|2024-12-11 14:04:20|2334.73|2327.43|2333.58|2326.28|2335.93|2328.63|2330.7|2323.4|33
1733925870000|2024-12-11 14:04:30|2333.95|2326.65|2334.9|2327.6|2335.04|2327.74|2331.75|2324.45|21
1733925880000|2024-12-11 14:04:40|2334.95|2327.65|2333.8|2326.5|2335.15|2327.85|2332.4|2325.1|31
1733925890000|2024-12-11 14:04:50|2333.75|2326.45|2329.5|2322.2|2334.95|2327.65|2329.5|2322.2|20
1733925900000|2024-12-11 14:05:00|2327.95|2320.65|2329.35|2322.05|2331.54|2324.24|2327.95|2320.65|21
1733925910000|2024-12-11 14:05:10|2330.48|2323.18|2332.18|2324.88|2333|2325.7|2328.85|2321.55|32
1733925920000|2024-12-11 14:05:20|2333.65|2326.35|2333.83|2326.53|2336.15|2328.85|2332.7|2325.4|29
1733925930000|2024-12-11 14:05:30|2334.26|2326.96|2338.08|2330.78|2338.08|2330.78|2334.26|2326.96|27
1733925940000|2024-12-11 14:05:40|2338.65|2331.35|2338.93|2331.63|2339.15|2331.85|2335.65|2328.35|28
1733925950000|2024-12-11 14:05:50|2339.25|2331.95|2337.85|2330.55|2340.15|2332.85|2337.85|2330.55|19
1733925960000|2024-12-11 14:06:00|2337.7|2330.4|2340|2332.7|2340|2332.7|2336.6|2329.3|36
1733925970000|2024-12-11 14:06:10|2340.4|2333.1|2339.8|2332.5|2340.96|2333.66|2338.7|2331.4|30
1733925980000|2024-12-11 14:06:20|2341.11|2333.81|2341.15|2333.85|2341.9|2334.6|2339.7|2332.4|27
1733925990000|2024-12-11 14:06:30|2340.24|2332.94|2339.6|2332.3|2342.15|2334.85|2339.6|2332.3|31
1733926000000|2024-12-11 14:06:40|2341|2333.7|2340.4|2333.1|2341|2333.7|2338.6|2331.3|25
1733926010000|2024-12-11 14:06:50|2341.65|2334.35|2337.74|2330.44|2341.93|2334.63|2337.6|2330.3|28
1733926020000|2024-12-11 14:07:00|2337.75|2330.45|2334.3|2327|2337.8|2330.5|2333.8|2326.5|32
1733926030000|2024-12-11 14:07:10|2334.65|2327.35|2334.05|2326.75|2334.8|2327.5|2331.6|2324.3|29
1733926040000|2024-12-11 14:07:20|2334.45|2327.15|2335.05|2327.75|2337.65|2330.35|2334.35|2327.05|35
1733926050000|2024-12-11 14:07:30|2335.65|2328.35|2331.15|2323.85|2335.72|2328.42|2331.15|2323.85|29
1733926060000|2024-12-11 14:07:40|2332.15|2324.85|2332.55|2325.25|2334.15|2326.85|2330.4|2323.1|34
1733926070000|2024-12-11 14:07:50|2332.6|2325.3|2329.65|2322.35|2332.6|2325.3|2329.5|2322.2|26
1733926080000|2024-12-11 14:08:00|2329.35|2322.05|2332.45|2325.15|2333.45|2326.15|2329.35|2322.05|24
1733926090000|2024-12-11 14:08:10|2332.6|2325.3|2330.95|2323.65|2332.6|2325.3|2330.95|2323.65|24
1733926100000|2024-12-11 14:08:20|2330.6|2323.3|2329.05|2321.75|2332.6|2325.3|2329.05|2321.75|26
1733926110000|2024-12-11 14:08:30|2327.4|2320.1|2329.85|2322.55|2331.04|2323.74|2327.4|2320.1|30
1733926120000|2024-12-11 14:08:40|2330.1|2322.8|2330.92|2323.62|2331|2323.7|2328.75|2321.45|27
1733926130000|2024-12-11 14:08:50|2330.25|2322.95|2330.7|2323.4|2332.9|2325.6|2330.25|2322.95|26
1733926140000|2024-12-11 14:09:00|2330.75|2323.45|2328.75|2321.45|2332.65|2325.35|2327.6|2320.3|19
1733926150000|2024-12-11 14:09:10|2327.55|2320.25|2326.79|2319.49|2329.4|2322.1|2326.15|2318.85|24
1733926160000|2024-12-11 14:09:20|2326.65|2319.35|2325.9|2318.6|2327.65|2320.35|2325.6|2318.3|22
1733926170000|2024-12-11 14:09:30|2325.95|2318.65|2326.7|2319.4|2327.13|2319.83|2324.8|2317.5|25
1733926180000|2024-12-11 14:09:40|2327.2|2319.9|2326.45|2319.15|2327.2|2319.9|2325.75|2318.45|28
1733926190000|2024-12-11 14:09:50|2326.65|2319.35|2326.2|2318.9|2328.15|2320.85|2325.35|2318.05|15
1733926200000|2024-12-11 14:10:00|2326.22|2318.92|2327|2319.7|2327.25|2319.95|2325.05|2317.75|26
1733926210000|2024-12-11 14:10:10|2325.35|2318.05|2326.12|2318.82|2326.4|2319.1|2324.65|2317.35|30
1733926220000|2024-12-11 14:10:20|2326|2318.7|2323.7|2316.4|2326.4|2319.1|2322|2314.7|29
1733926230000|2024-12-11 14:10:30|2323.65|2316.35|2324.5|2317.2|2325.15|2317.85|2323|2315.7|25
1733926240000|2024-12-11 14:10:40|2324.25|2316.95|2321.7|2314.4|2324.65|2317.35|2321.7|2314.4|22
1733926250000|2024-12-11 14:10:50|2321.79|2314.49|2323.8|2316.5|2324.21|2316.91|2321.7|2314.4|32
1733926260000|2024-12-11 14:11:00|2323.83|2316.53|2324.15|2316.85|2324.84|2317.54|2322.95|2315.65|30
1733926270000|2024-12-11 14:11:10|2324|2316.7|2327.64|2320.34|2328.55|2321.25|2323.95|2316.65|29
1733926280000|2024-12-11 14:11:20|2327.45|2320.15|2326.35|2319.05|2327.65|2320.35|2323.8|2316.5|34
1733926290000|2024-12-11 14:11:30|2326.65|2319.35|2324.95|2317.65|2326.65|2319.35|2324.6|2317.3|29
1733926300000|2024-12-11 14:11:40|2324.85|2317.55|2324.52|2317.22|2326.15|2318.85|2323.83|2316.53|35
1733926310000|2024-12-11 14:11:50|2324.4|2317.1|2325.85|2318.55|2326.56|2319.26|2324.4|2317.1|30
1733926320000|2024-12-11 14:12:00|2326.5|2319.2|2323.05|2315.75|2326.5|2319.2|2323.05|2315.75|25
1733926330000|2024-12-11 14:12:10|2322.75|2315.45|2324.05|2316.75|2324.05|2316.75|2321.6|2314.3|28
1733926340000|2024-12-11 14:12:20|2323.75|2316.45|2324.4|2317.1|2324.6|2317.3|2323.7|2316.4|28
1733926350000|2024-12-11 14:12:30|2324.65|2317.35|2324.7|2317.4|2325|2317.7|2324.15|2316.85|29
1733926360000|2024-12-11 14:12:40|2324.45|2317.15|2324.7|2317.4|2324.75|2317.45|2324.1|2316.8|18
1733926370000|2024-12-11 14:12:50|2324.55|2317.25|2322.25|2314.95|2325.4|2318.1|2322.25|2314.95|21
1733926380000|2024-12-11 14:13:00|2322.45|2315.15|2322.25|2314.95|2322.7|2315.4|2321.7|2314.4|24
1733926390000|2024-12-11 14:13:10|2322.35|2315.05|2324.25|2316.95|2324.4|2317.1|2322.25|2314.95|17
1733926400000|2024-12-11 14:13:20|2324.5|2317.2|2326.3|2319|2327.05|2319.75|2324.5|2317.2|21
1733926410000|2024-12-11 14:13:30|2326.45|2319.15|2326.25|2318.95|2327.5|2320.2|2326.25|2318.95|22
1733926420000|2024-12-11 14:13:40|2326.35|2319.05|2327.25|2319.95|2327.45|2320.15|2326.35|2319.05|14
1733926430000|2024-12-11 14:13:50|2327.4|2320.1|2327.2|2319.9|2327.4|2320.1|2326.45|2319.15|20
1733926440000|2024-12-11 14:14:00|2327.3|2320|2328.5|2321.2|2328.55|2321.25|2327.3|2320|26
1733926450000|2024-12-11 14:14:10|2328.8|2321.5|2330.05|2322.75|2330.65|2323.35|2328.8|2321.5|22
1733926460000|2024-12-11 14:14:20|2330.15|2322.85|2330.8|2323.5|2330.8|2323.5|2330.15|2322.85|27
1733926470000|2024-12-11 14:14:30|2331.1|2323.8|2330.25|2322.95|2331.1|2323.8|2329.7|2322.4|25
1733926480000|2024-12-11 14:14:40|2330.3|2323|2334.35|2327.05|2334.85|2327.55|2330.25|2322.95|26
1733926490000|2024-12-11 14:14:50|2334.15|2326.85|2339.25|2331.95|2339.25|2331.95|2334.15|2326.85|23
1733926500000|2024-12-11 14:15:00|2338.75|2331.45|2336.45|2329.15|2338.75|2331.45|2336.4|2329.1|25
1733926510000|2024-12-11 14:15:10|2336.65|2329.35|2337.15|2329.85|2337.55|2330.25|2336.6|2329.3|19
1733926520000|2024-12-11 14:15:20|2336.65|2329.35|2335.15|2327.85|2337.15|2329.85|2334.75|2327.45|14
1733926530000|2024-12-11 14:15:30|2334.3|2327|2335.55|2328.25|2336.65|2329.35|2334.25|2326.95|23
1733926540000|2024-12-11 14:15:40|2335.65|2328.35|2335.75|2328.45|2336.95|2329.65|2335.25|2327.95|14
1733926550000|2024-12-11 14:15:50|2334.75|2327.45|2333.1|2325.8|2334.75|2327.45|2332.35|2325.05|16
1733926560000|2024-12-11 14:16:00|2333.2|2325.9|2333.3|2326|2334|2326.7|2333.2|2325.9|31
1733926570000|2024-12-11 14:16:10|2333.55|2326.25|2333.65|2326.35|2334.55|2327.25|2333.25|2325.95|17
1733926580000|2024-12-11 14:16:20|2333.45|2326.15|2332.25|2324.95|2333.45|2326.15|2332.15|2324.85|21
1733926590000|2024-12-11 14:16:30|2332|2324.7|2330.4|2323.1|2332|2324.7|2330.35|2323.05|9
1733926600000|2024-12-11 14:16:40|2330.5|2323.2|2329.9|2322.6|2330.5|2323.2|2328.25|2320.95|22
1733926610000|2024-12-11 14:16:50|2329.85|2322.55|2331.25|2323.95|2331.25|2323.95|2328.75|2321.45|17
1733926620000|2024-12-11 14:17:00|2330.75|2323.45|2332.25|2324.95|2332.5|2325.2|2330.45|2323.15|29
1733926630000|2024-12-11 14:17:10|2332.3|2325|2329.65|2322.35|2332.7|2325.4|2329.65|2322.35|32
1733926640000|2024-12-11 14:17:20|2329.35|2322.05|2326.85|2319.55|2329.4|2322.1|2326.15|2318.85|27
1733926650000|2024-12-11 14:17:30|2327.1|2319.8|2326.4|2319.1|2327.55|2320.25|2326.4|2319.1|23
1733926660000|2024-12-11 14:17:40|2326.15|2318.85|2326.55|2319.25|2326.65|2319.35|2325.85|2318.55|22
1733926670000|2024-12-11 14:17:50|2326.9|2319.6|2326.5|2319.2|2326.9|2319.6|2325.45|2318.15|16
1733926680000|2024-12-11 14:18:00|2326.45|2319.15|2330|2322.7|2330|2322.7|2326.45|2319.15|29
1733926690000|2024-12-11 14:18:10|2329.9|2322.6|2330.85|2323.55|2331.35|2324.05|2329.45|2322.15|33
1733926700000|2024-12-11 14:18:20|2330.55|2323.25|2329.3|2322|2330.8|2323.5|2328.45|2321.15|24
1733926710000|2024-12-11 14:18:30|2329.45|2322.15|2332.15|2324.85|2333.22|2325.92|2329.45|2322.15|23
1733926720000|2024-12-11 14:18:40|2331.85|2324.55|2329.72|2322.42|2332.87|2325.57|2329.72|2322.42|27
1733926730000|2024-12-11 14:18:50|2330.15|2322.85|2329.15|2321.85|2331.15|2323.85|2329.15|2321.85|20
1733926740000|2024-12-11 14:19:00|2330.2|2322.9|2331.2|2323.9|2331.45|2324.15|2329.03|2321.73|24
1733926750000|2024-12-11 14:19:10|2331.35|2324.05|2331.15|2323.85|2331.55|2324.25|2330.45|2323.15|19
1733926760000|2024-12-11 14:19:20|2331.3|2324|2330.95|2323.65|2332.3|2325|2329.65|2322.35|19
1733926770000|2024-12-11 14:19:30|2331.05|2323.75|2329.95|2322.65|2331.25|2323.95|2329.5|2322.2|30
1733926780000|2024-12-11 14:19:40|2330.15|2322.85|2331|2323.7|2331.3|2324|2329.65|2322.35|29
1733926790000|2024-12-11 14:19:50|2331.05|2323.75|2331.1|2323.8|2331.35|2324.05|2330.21|2322.91|23
1733926800000|2024-12-11 14:20:00|2330.95|2323.65|2329.45|2322.15|2331.85|2324.55|2329.45|2322.15|25
1733926810000|2024-12-11 14:20:10|2329.35|2322.05|2330.75|2323.45|2331.65|2324.35|2329.35|2322.05|31
1733926820000|2024-12-11 14:20:20|2331.45|2324.15|2330.84|2323.54|2332.74|2325.44|2330.79|2323.49|31
1733926830000|2024-12-11 14:20:30|2330.9|2323.6|2330.45|2323.15|2332.15|2324.85|2329.45|2322.15|30
1733926840000|2024-12-11 14:20:40|2330.35|2323.05|2329.15|2321.85|2330.35|2323.05|2328.85|2321.55|9
1733926850000|2024-12-11 14:20:50|2329.21|2321.91|2328.65|2321.35|2330.57|2323.27|2327.5|2320.2|31
1733926860000|2024-12-11 14:21:00|2328.35|2321.05|2329.85|2322.55|2329.91|2322.61|2326.6|2319.3|35
1733926870000|2024-12-11 14:21:10|2329.24|2321.94|2333|2325.7|2333.59|2326.29|2329.24|2321.94|32
1733926880000|2024-12-11 14:21:20|2332.7|2325.4|2331.8|2324.5|2333.63|2326.33|2331.6|2324.3|29
1733926890000|2024-12-11 14:21:30|2331.9|2324.6|2333.3|2326|2333.91|2326.61|2331.6|2324.3|32
1733926900000|2024-12-11 14:21:40|2334.59|2327.29|2338.1|2330.8|2338.13|2330.83|2334.59|2327.29|34
1733926910000|2024-12-11 14:21:50|2338.05|2330.75|2333.7|2326.4|2338.05|2330.75|2332.73|2325.43|29
1733926920000|2024-12-11 14:22:00|2333.6|2326.3|2336.35|2329.05|2336.65|2329.35|2333.5|2326.2|29
1733926930000|2024-12-11 14:22:10|2336.5|2329.2|2338.04|2330.74|2339.65|2332.35|2336.45|2329.15|30
1733926940000|2024-12-11 14:22:20|2338.06|2330.76|2336.45|2329.15|2338.15|2330.85|2335.75|2328.45|30
1733926950000|2024-12-11 14:22:30|2336.4|2329.1|2337.7|2330.4|2338.8|2331.5|2336.4|2329.1|25
1733926960000|2024-12-11 14:22:40|2337.65|2330.35|2338.1|2330.8|2339.15|2331.85|2336.15|2328.85|33
1733926970000|2024-12-11 14:22:50|2338.05|2330.75|2338.4|2331.1|2338.64|2331.34|2336.9|2329.6|23
1733926980000|2024-12-11 14:23:00|2338.45|2331.15|2341.6|2334.3|2341.65|2334.35|2338.45|2331.15|25
1733926990000|2024-12-11 14:23:10|2341.57|2334.27|2340.54|2333.24|2341.57|2334.27|2339.6|2332.3|29
1733927000000|2024-12-11 14:23:20|2342.15|2334.85|2340.65|2333.35|2343.35|2336.05|2340.65|2333.35|29
1733927010000|2024-12-11 14:23:30|2340.7|2333.4|2340.6|2333.3|2341.65|2334.35|2339.65|2332.35|27
1733927020000|2024-12-11 14:23:40|2340.7|2333.4|2341.6|2334.3|2342.65|2335.35|2340.55|2333.25|28
1733927030000|2024-12-11 14:23:50|2341.65|2334.35|2342.2|2334.9|2342.63|2335.33|2341.45|2334.15|23
1733927040000|2024-12-11 14:24:00|2342.35|2335.05|2346.28|2338.98|2346.28|2338.98|2342.35|2335.05|21
1733927050000|2024-12-11 14:24:10|2346.65|2339.35|2347.57|2340.27|2347.65|2340.35|2345.35|2338.05|32
1733927060000|2024-12-11 14:24:20|2347.55|2340.25|2349.6|2342.3|2350.65|2343.35|2346.35|2339.05|27
1733927070000|2024-12-11 14:24:30|2350.65|2343.35|2351.73|2344.43|2351.75|2344.45|2349.55|2342.25|25
1733927080000|2024-12-11 14:24:40|2350.65|2343.35|2351.19|2343.89|2353.09|2345.79|2350.35|2343.05|27
1733927090000|2024-12-11 14:24:50|2349.95|2342.65|2350.65|2343.35|2351.65|2344.35|2349.35|2342.05|24
1733927100000|2024-12-11 14:25:00|2350.15|2342.85|2352.15|2344.85|2353.35|2346.05|2350.15|2342.85|20
1733927110000|2024-12-11 14:25:10|2351.95|2344.65|2353.65|2346.35|2355.15|2347.85|2351.95|2344.65|23
1733927120000|2024-12-11 14:25:20|2355.05|2347.75|2356.4|2349.1|2357.65|2350.35|2355.05|2347.75|25
1733927130000|2024-12-11 14:25:30|2356.35|2349.05|2359.15|2351.85|2361.15|2353.85|2356.35|2349.05|23
1733927140000|2024-12-11 14:25:40|2359.04|2351.74|2358.65|2351.35|2360.65|2353.35|2358.15|2350.85|21
1733927150000|2024-12-11 14:25:50|2358.79|2351.49|2358.15|2350.85|2360.15|2352.85|2358.15|2350.85|10
1733927160000|2024-12-11 14:26:00|2358.65|2351.35|2360.55|2353.25|2362.65|2355.35|2358.35|2351.05|25
1733927170000|2024-12-11 14:26:10|2361.15|2353.85|2361.25|2353.95|2362.65|2355.35|2359.15|2351.85|12
1733927180000|2024-12-11 14:26:20|2359.65|2352.35|2355.15|2347.85|2360.45|2353.15|2354.65|2347.35|24
1733927190000|2024-12-11 14:26:30|2354.15|2346.85|2355.95|2348.65|2356.65|2349.35|2354.15|2346.85|27
1733927200000|2024-12-11 14:26:40|2354.45|2347.15|2356.89|2349.59|2356.89|2349.59|2354.4|2347.1|30
1733927210000|2024-12-11 14:26:50|2356.91|2349.61|2358.35|2351.05|2358.35|2351.05|2355.15|2347.85|22
1733927220000|2024-12-11 14:27:00|2357.35|2350.05|2358.03|2350.73|2358.58|2351.28|2357.35|2350.05|19
1733927230000|2024-12-11 14:27:10|2357.98|2350.68|2358.2|2350.9|2358.5|2351.2|2355.65|2348.35|21
1733927240000|2024-12-11 14:27:20|2358.25|2350.95|2359.55|2352.25|2359.8|2352.5|2356.7|2349.4|32
1733927250000|2024-12-11 14:27:30|2358.5|2351.2|2359.65|2352.35|2360.65|2353.35|2358.4|2351.1|21
1733927260000|2024-12-11 14:27:40|2358.65|2351.35|2358.15|2350.85|2359.65|2352.35|2357.35|2350.05|15
1733927270000|2024-12-11 14:27:50|2358.62|2351.32|2357.8|2350.5|2359.8|2352.5|2357.19|2349.89|36
1733927280000|2024-12-11 14:28:00|2357.23|2349.93|2352.65|2345.35|2357.25|2349.95|2352.6|2345.3|20
1733927290000|2024-12-11 14:28:10|2352.8|2345.5|2352.7|2345.4|2354.15|2346.85|2352.55|2345.25|17
1733927300000|2024-12-11 14:28:20|2352.85|2345.55|2353.85|2346.55|2354.65|2347.35|2352.4|2345.1|19
1733927310000|2024-12-11 14:28:30|2352.65|2345.35|2352.65|2345.35|2354.15|2346.85|2352.35|2345.05|22
1733927320000|2024-12-11 14:28:40|2352.7|2345.4|2352.15|2344.85|2353.55|2346.25|2351.65|2344.35|24
1733927330000|2024-12-11 14:28:50|2350.6|2343.3|2352.6|2345.3|2352.9|2345.6|2350.55|2343.25|24
1733927340000|2024-12-11 14:29:00|2352.55|2345.25|2353.7|2346.4|2355.15|2347.85|2352.45|2345.15|30
1733927350000|2024-12-11 14:29:10|2353.75|2346.45|2351.9|2344.6|2354.45|2347.15|2351.5|2344.2|26
1733927360000|2024-12-11 14:29:20|2351.15|2343.85|2352.18|2344.88|2352.85|2345.55|2351.15|2343.85|25
1733927370000|2024-12-11 14:29:30|2352.15|2344.85|2351.35|2344.05|2352.65|2345.35|2351.35|2344.05|13
1733927380000|2024-12-11 14:29:40|2353.4|2346.1|2356.45|2349.15|2357.15|2349.85|2353.2|2345.9|29
1733927390000|2024-12-11 14:29:50|2355.71|2348.41|2356.45|2349.15|2357.4|2350.1|2354.55|2347.25|31
1733927400000|2024-12-11 14:30:00|2356.22|2348.92|2356.55|2349.25|2358.05|2350.75|2355.65|2348.35|35
1733927410000|2024-12-11 14:30:10|2356|2348.7|2354.65|2347.35|2356.75|2349.45|2354.15|2346.85|31
1733927420000|2024-12-11 14:30:20|2354.15|2346.85|2354.65|2347.35|2356.65|2349.35|2354.15|2346.85|26
1733927430000|2024-12-11 14:30:30|2355.55|2348.25|2353.75|2346.45|2355.75|2348.45|2352.83|2345.53|37
1733927440000|2024-12-11 14:30:40|2353.15|2345.85|2354.49|2347.19|2354.6|2347.3|2352.15|2344.85|33
1733927450000|2024-12-11 14:30:50|2354.76|2347.46|2355.73|2348.43|2356.8|2349.5|2354.76|2347.46|30
1733927460000|2024-12-11 14:31:00|2356.15|2348.85|2355.48|2348.18|2356.65|2349.35|2354.4|2347.1|32
1733927470000|2024-12-11 14:31:10|2355.75|2348.45|2356.35|2349.05|2357.65|2350.35|2354.75|2347.45|26
1733927480000|2024-12-11 14:31:20|2356.3|2349|2362.15|2354.85|2363.89|2356.59|2356.3|2349|35
1733927490000|2024-12-11 14:31:30|2361.95|2354.65|2362.35|2355.05|2364.15|2356.85|2361.3|2354|33
1733927500000|2024-12-11 14:31:40|2362.65|2355.35|2359.85|2352.55|2364.7|2357.4|2358.16|2350.86|31
1733927510000|2024-12-11 14:31:50|2359.75|2352.45|2357.4|2350.1|2359.75|2352.45|2357.15|2349.85|32
1733927520000|2024-12-11 14:32:00|2357.65|2350.35|2356.98|2349.68|2358.85|2351.55|2356.15|2348.85|34
1733927530000|2024-12-11 14:32:10|2356.15|2348.85|2351.65|2344.35|2357.85|2350.55|2350.65|2343.35|32
1733927540000|2024-12-11 14:32:20|2351.15|2343.85|2350.65|2343.35|2353.05|2345.75|2349.45|2342.15|22
1733927550000|2024-12-11 14:32:30|2349.65|2342.35|2347.65|2340.35|2349.8|2342.5|2345.65|2338.35|26
1733927560000|2024-12-11 14:32:40|2347.15|2339.85|2350.71|2343.41|2351.34|2344.04|2347.15|2339.85|34
1733927570000|2024-12-11 14:32:50|2351.35|2344.05|2352.8|2345.5|2353.65|2346.35|2351.1|2343.8|27
1733927580000|2024-12-11 14:33:00|2353.15|2345.85|2355.08|2347.78|2357.15|2349.85|2353.03|2345.73|26
1733927590000|2024-12-11 14:33:10|2356.13|2348.83|2355.4|2348.1|2357.3|2350|2355.2|2347.9|33
1733927600000|2024-12-11 14:33:20|2355.54|2348.24|2362.06|2354.76|2362.1|2354.8|2355.54|2348.24|31
1733927610000|2024-12-11 14:33:30|2361.73|2354.43|2360|2352.7|2362.15|2354.85|2359.54|2352.24|36
1733927620000|2024-12-11 14:33:40|2360.8|2353.5|2361.35|2354.05|2362.65|2355.35|2360.8|2353.5|28
1733927630000|2024-12-11 14:33:50|2361.9|2354.6|2365.65|2358.35|2365.85|2358.55|2361.9|2354.6|27
1733927640000|2024-12-11 14:34:00|2365.6|2358.3|2364.4|2357.1|2368.1|2360.8|2364.3|2357|34
1733927650000|2024-12-11 14:34:10|2364.3|2357|2362.68|2355.38|2365.63|2358.33|2362.55|2355.25|33
1733927660000|2024-12-11 14:34:20|2362.45|2355.15|2361.48|2354.18|2363.65|2356.35|2360.7|2353.4|32
1733927670000|2024-12-11 14:34:30|2361.3|2354|2358.95|2351.65|2361.65|2354.35|2358.45|2351.15|31
1733927680000|2024-12-11 14:34:40|2359.06|2351.76|2359.62|2352.32|2362.15|2354.85|2358.87|2351.57|33
1733927690000|2024-12-11 14:34:50|2359.74|2352.44|2359.96|2352.66|2360.25|2352.95|2358.65|2351.35|25
1733927700000|2024-12-11 14:35:00|2360.05|2352.75|2360.1|2352.8|2360.14|2352.84|2358.65|2351.35|33
1733927710000|2024-12-11 14:35:10|2360.05|2352.75|2359.75|2352.45|2361.65|2354.35|2359.5|2352.2|22
1733927720000|2024-12-11 14:35:20|2361.1|2353.8|2359.18|2351.88|2361.15|2353.85|2356.65|2349.35|32
1733927730000|2024-12-11 14:35:30|2359.32|2352.02|2360.1|2352.8|2360.75|2353.45|2359.32|2352.02|26
1733927740000|2024-12-11 14:35:40|2359.2|2351.9|2357.45|2350.15|2360.8|2353.5|2357.27|2349.97|35
1733927750000|2024-12-11 14:35:50|2357.18|2349.88|2358.65|2351.35|2358.65|2351.35|2355.8|2348.5|27
1733927760000|2024-12-11 14:36:00|2358.72|2351.42|2360.3|2353|2360.68|2353.38|2357.35|2350.05|35
1733927770000|2024-12-11 14:36:10|2359.49|2352.19|2358.95|2351.65|2360.54|2353.24|2358.15|2350.85|24
1733927780000|2024-12-11 14:36:20|2358.7|2351.4|2356.53|2349.23|2359.52|2352.22|2356.53|2349.23|35
1733927790000|2024-12-11 14:36:30|2357.15|2349.85|2355.45|2348.15|2357.4|2350.1|2354.45|2347.15|39
1733927800000|2024-12-11 14:36:40|2355.57|2348.27|2354.77|2347.47|2356.45|2349.15|2353.93|2346.63|34
1733927810000|2024-12-11 14:36:50|2354.94|2347.64|2357.54|2350.24|2357.8|2350.5|2354.44|2347.14|34
1733927820000|2024-12-11 14:37:00|2357.4|2350.1|2359.44|2352.14|2359.6|2352.3|2356.95|2349.65|37
1733927830000|2024-12-11 14:37:10|2359.5|2352.2|2360.85|2353.55|2360.94|2353.64|2358.45|2351.15|38
1733927840000|2024-12-11 14:37:20|2360.65|2353.35|2360.7|2353.4|2362.65|2355.35|2358.85|2351.55|30
1733927850000|2024-12-11 14:37:30|2360.55|2353.25|2359.6|2352.3|2362.65|2355.35|2358.55|2351.25|35
1733927860000|2024-12-11 14:37:40|2358.9|2351.6|2358.03|2350.73|2359.75|2352.45|2357.45|2350.15|36
1733927870000|2024-12-11 14:37:50|2358.12|2350.82|2358.15|2350.85|2358.85|2351.55|2357.64|2350.34|29
1733927880000|2024-12-11 14:38:00|2358.35|2351.05|2358.3|2351|2359.8|2352.5|2358.18|2350.88|34
1733927890000|2024-12-11 14:38:10|2358.48|2351.18|2357.15|2349.85|2359.15|2351.85|2356.65|2349.35|34
1733927900000|2024-12-11 14:38:20|2357.1|2349.8|2358.8|2351.5|2359.7|2352.4|2356.94|2349.64|30
1733927910000|2024-12-11 14:38:30|2358.75|2351.45|2356.8|2349.5|2359.35|2352.05|2356.6|2349.3|33
1733927920000|2024-12-11 14:38:40|2356.52|2349.22|2355.8|2348.5|2358.45|2351.15|2355.75|2348.45|35
1733927930000|2024-12-11 14:38:50|2356.28|2348.98|2356.55|2349.25|2357.18|2349.88|2354.55|2347.25|33
1733927940000|2024-12-11 14:39:00|2356.45|2349.15|2357.05|2349.75|2357.77|2350.47|2355.48|2348.18|32
1733927950000|2024-12-11 14:39:10|2356.95|2349.65|2355.59|2348.29|2357|2349.7|2354.1|2346.8|39
1733927960000|2024-12-11 14:39:20|2355.54|2348.24|2349.7|2342.4|2355.8|2348.5|2349.66|2342.36|36
1733927970000|2024-12-11 14:39:30|2349.73|2342.43|2350.83|2343.53|2351.75|2344.45|2349.7|2342.4|38
1733927980000|2024-12-11 14:39:40|2351|2343.7|2349.76|2342.46|2351.85|2344.55|2349.76|2342.46|36
1733927990000|2024-12-11 14:39:50|2349.65|2342.35|2351.1|2343.8|2351.8|2344.5|2349.4|2342.1|34
1733928000000|2024-12-11 14:40:00|2350.75|2343.45|2349.6|2342.3|2351.1|2343.8|2348.78|2341.48|37
1733928010000|2024-12-11 14:40:10|2349.65|2342.35|2349.75|2342.45|2351.1|2343.8|2348.45|2341.15|36
1733928020000|2024-12-11 14:40:20|2350|2342.7|2350.75|2343.45|2351.45|2344.15|2348.99|2341.69|23
1733928030000|2024-12-11 14:40:30|2351.1|2343.8|2352.63|2345.33|2352.63|2345.33|2350.3|2343|29
1733928040000|2024-12-11 14:40:40|2352.62|2345.32|2355.7|2348.4|2356.25|2348.95|2352.15|2344.85|28
1733928050000|2024-12-11 14:40:50|2355.32|2348.02|2355.15|2347.85|2355.32|2348.02|2352.3|2345|31
1733928060000|2024-12-11 14:41:00|2355.3|2348|2355.45|2348.15|2356.65|2349.35|2354.3|2347|31
1733928070000|2024-12-11 14:41:10|2355.6|2348.3|2353.25|2345.95|2356.15|2348.85|2353.25|2345.95|38
1733928080000|2024-12-11 14:41:20|2353.05|2345.75|2352.55|2345.25|2353.25|2345.95|2351.75|2344.45|32
1733928090000|2024-12-11 14:41:30|2351.96|2344.66|2351.71|2344.41|2352.72|2345.42|2351.3|2344|35
1733928100000|2024-12-11 14:41:40|2351.1|2343.8|2348.65|2341.35|2351.98|2344.68|2348.23|2340.93|38
1733928110000|2024-12-11 14:41:50|2348.6|2341.3|2347.19|2339.89|2349.73|2342.43|2346.74|2339.44|34
1733928120000|2024-12-11 14:42:00|2346.95|2339.65|2343.65|2336.35|2346.95|2339.65|2343.5|2336.2|36
1733928130000|2024-12-11 14:42:10|2343.75|2336.45|2342.75|2335.45|2344.57|2337.27|2340.65|2333.35|29
1733928140000|2024-12-11 14:42:20|2342.78|2335.48|2342.57|2335.27|2344.18|2336.88|2341|2333.7|27
1733928150000|2024-12-11 14:42:30|2342.45|2335.15|2343.65|2336.35|2343.65|2336.35|2341|2333.7|25
1733928160000|2024-12-11 14:42:40|2343.5|2336.2|2343.35|2336.05|2344.65|2337.35|2342.35|2335.05|27
1733928170000|2024-12-11 14:42:50|2342.35|2335.05|2343.95|2336.65|2344.63|2337.33|2342.35|2335.05|19
1733928180000|2024-12-11 14:43:00|2344.56|2337.26|2346.04|2338.74|2346.04|2338.74|2343.3|2336|23
1733928190000|2024-12-11 14:43:10|2346.61|2339.31|2346.55|2339.25|2347.15|2339.85|2344.75|2337.45|33
1733928200000|2024-12-11 14:43:20|2347.09|2339.79|2347.15|2339.85|2347.65|2340.35|2345.75|2338.45|32
1733928210000|2024-12-11 14:43:30|2346.65|2339.35|2347.6|2340.3|2347.63|2340.33|2345.55|2338.25|23
1733928220000|2024-12-11 14:43:40|2346.6|2339.3|2347.15|2339.85|2348.61|2341.31|2346.35|2339.05|24
1733928230000|2024-12-11 14:43:50|2347.4|2340.1|2347|2339.7|2347.9|2340.6|2346.7|2339.4|22
1733928240000|2024-12-11 14:44:00|2347.05|2339.75|2349.56|2342.26|2349.8|2342.5|2347|2339.7|31
1733928250000|2024-12-11 14:44:10|2349.4|2342.1|2349.6|2342.3|2349.61|2342.31|2347.35|2340.05|29
1733928260000|2024-12-11 14:44:20|2349.64|2342.34|2350.53|2343.23|2350.63|2343.33|2348.75|2341.45|13
1733928270000|2024-12-11 14:44:30|2350.55|2343.25|2352.55|2345.25|2353.65|2346.35|2350.55|2343.25|20
1733928280000|2024-12-11 14:44:40|2352.4|2345.1|2352.1|2344.8|2352.9|2345.6|2351.65|2344.35|18
1733928290000|2024-12-11 14:44:50|2352.35|2345.05|2351.55|2344.25|2352.75|2345.45|2350.8|2343.5|17
1733928300000|2024-12-11 14:45:00|2350.95|2343.65|2350.45|2343.15|2352.75|2345.45|2350.45|2343.15|29
1733928310000|2024-12-11 14:45:10|2350.3|2343|2353.45|2346.15|2354.6|2347.3|2349.6|2342.3|32
1733928320000|2024-12-11 14:45:20|2353.15|2345.85|2355.59|2348.29|2355.59|2348.29|2352.45|2345.15|30
1733928330000|2024-12-11 14:45:30|2355.6|2348.3|2354.48|2347.18|2355.6|2348.3|2352.6|2345.3|30
1733928340000|2024-12-11 14:45:40|2353.8|2346.5|2357.54|2350.24|2357.54|2350.24|2353.8|2346.5|30
1733928350000|2024-12-11 14:45:50|2356.35|2349.05|2359.65|2352.35|2359.65|2352.35|2356.35|2349.05|26
1733928360000|2024-12-11 14:46:00|2359.3|2352|2358.89|2351.59|2361.17|2353.87|2358|2350.7|34
1733928370000|2024-12-11 14:46:10|2358.78|2351.48|2361.06|2353.76|2361.65|2354.35|2358.4|2351.1|35
1733928380000|2024-12-11 14:46:20|2360.9|2353.6|2361.45|2354.15|2361.5|2354.2|2359.65|2352.35|24
1733928390000|2024-12-11 14:46:30|2361.3|2354|2363.38|2356.08|2363.6|2356.3|2361.3|2354|30
1733928400000|2024-12-11 14:46:40|2363.51|2356.21|2364|2356.7|2364.61|2357.31|2362.6|2355.3|24
1733928410000|2024-12-11 14:46:50|2363.5|2356.2|2365.15|2357.85|2365.15|2357.85|2363.5|2356.2|24
1733928420000|2024-12-11 14:47:00|2365.08|2357.78|2368.3|2361|2368.91|2361.61|2365.08|2357.78|29
1733928430000|2024-12-11 14:47:10|2368.8|2361.5|2365.45|2358.15|2370|2362.7|2364.45|2357.15|23
1733928440000|2024-12-11 14:47:20|2365.15|2357.85|2366.85|2359.55|2368.15|2360.85|2364.42|2357.12|36
1733928450000|2024-12-11 14:47:30|2366.35|2359.05|2367.25|2359.95|2367.3|2360|2365|2357.7|24
1733928460000|2024-12-11 14:47:40|2367.22|2359.92|2371.59|2364.29|2372.15|2364.85|2367.02|2359.72|30
1733928470000|2024-12-11 14:47:50|2371.5|2364.2|2368.85|2361.55|2371.5|2364.2|2368.45|2361.15|29
1733928480000|2024-12-11 14:48:00|2368.93|2361.63|2369.55|2362.25|2371.54|2364.24|2368.93|2361.63|22
1733928490000|2024-12-11 14:48:10|2369.6|2362.3|2373.54|2366.24|2374.65|2367.35|2369.6|2362.3|31
1733928500000|2024-12-11 14:48:20|2373.45|2366.15|2370.3|2363|2373.65|2366.35|2369.8|2362.5|24
1733928510000|2024-12-11 14:48:30|2369.78|2362.48|2368.65|2361.35|2372.25|2364.95|2368.35|2361.05|33
1733928520000|2024-12-11 14:48:40|2369.65|2362.35|2368.6|2361.3|2369.65|2362.35|2365.95|2358.65|31
1733928530000|2024-12-11 14:48:50|2369.11|2361.81|2369.7|2362.4|2371.56|2364.26|2368.45|2361.15|33
1733928540000|2024-12-11 14:49:00|2370.63|2363.33|2370.6|2363.3|2371.5|2364.2|2369.35|2362.05|27
1733928550000|2024-12-11 14:49:10|2370.5|2363.2|2369.85|2362.55|2372.15|2364.85|2369.55|2362.25|26
1733928560000|2024-12-11 14:49:20|2370.83|2363.53|2371.6|2364.3|2374.6|2367.3|2370.15|2362.85|33
1733928570000|2024-12-11 14:49:30|2371.75|2364.45|2375.41|2368.11|2375.41|2368.11|2371.75|2364.45|37
1733928580000|2024-12-11 14:49:40|2375.76|2368.46|2377.6|2370.3|2377.65|2370.35|2374.15|2366.85|31
1733928590000|2024-12-11 14:49:50|2377.22|2369.92|2376.35|2369.05|2377.55|2370.25|2376.25|2368.95|25
1733928600000|2024-12-11 14:50:00|2375.15|2367.85|2378.75|2371.45|2378.75|2371.45|2374.4|2367.1|28
1733928610000|2024-12-11 14:50:10|2378.9|2371.6|2381.05|2373.75|2381.05|2373.75|2377.45|2370.15|28
1733928620000|2024-12-11 14:50:20|2379.65|2372.35|2377.9|2370.6|2381.28|2373.98|2377.9|2370.6|27
1733928630000|2024-12-11 14:50:30|2378|2370.7|2379.65|2372.35|2381.21|2373.91|2377.7|2370.4|24
1733928640000|2024-12-11 14:50:40|2379.6|2372.3|2379.5|2372.2|2380.65|2373.35|2377.5|2370.2|33
1733928650000|2024-12-11 14:50:50|2379.55|2372.25|2378.5|2371.2|2381.65|2374.35|2378.3|2371|26
1733928660000|2024-12-11 14:51:00|2378.65|2371.35|2380.35|2373.05|2382.24|2374.94|2378.65|2371.35|25
1733928670000|2024-12-11 14:51:10|2381.35|2374.05|2381.35|2374.05|2383|2375.7|2379.5|2372.2|31
1733928680000|2024-12-11 14:51:20|2382.65|2375.35|2383.59|2376.29|2384|2376.7|2381.35|2374.05|26
1733928690000|2024-12-11 14:51:30|2383.6|2376.3|2385.95|2378.65|2386.34|2379.04|2382.95|2375.65|30
1733928700000|2024-12-11 14:51:40|2383.9|2376.6|2384.63|2377.33|2385.65|2378.35|2383.35|2376.05|23
1733928710000|2024-12-11 14:51:50|2383.45|2376.15|2382.65|2375.35|2384.65|2377.35|2381.65|2374.35|19
1733928720000|2024-12-11 14:52:00|2382.3|2375|2386.35|2379.05|2386.35|2379.05|2382.3|2375|28
1733928730000|2024-12-11 14:52:10|2386.5|2379.2|2382.8|2375.5|2386.65|2379.35|2382.8|2375.5|23
1733928740000|2024-12-11 14:52:20|2382.75|2375.45|2384.55|2377.25|2384.65|2377.35|2382.35|2375.05|33
1733928750000|2024-12-11 14:52:30|2383.85|2376.55|2388.06|2380.76|2388.06|2380.76|2383.85|2376.55|25
1733928760000|2024-12-11 14:52:40|2387.9|2380.6|2387.35|2380.05|2388.15|2380.85|2386.65|2379.35|18
1733928770000|2024-12-11 14:52:50|2387.85|2380.55|2388.15|2380.85|2388.15|2380.85|2386.35|2379.05|28
1733928780000|2024-12-11 14:53:00|2388.4|2381.1|2386.4|2379.1|2388.45|2381.15|2386.35|2379.05|10
1733928790000|2024-12-11 14:53:10|2386.15|2378.85|2386.65|2379.35|2387.15|2379.85|2385.35|2378.05|18
1733928800000|2024-12-11 14:53:20|2385.65|2378.35|2381.4|2374.1|2387.15|2379.85|2380.57|2373.27|31
1733928810000|2024-12-11 14:53:30|2381.5|2374.2|2383.55|2376.25|2386.04|2378.74|2381.5|2374.2|23
1733928820000|2024-12-11 14:53:40|2383.65|2376.35|2385.65|2378.35|2386.65|2379.35|2383.35|2376.05|17
1733928830000|2024-12-11 14:53:50|2386.4|2379.1|2383.7|2376.4|2386.65|2379.35|2382.65|2375.35|16
1733928840000|2024-12-11 14:54:00|2383.39|2376.09|2382.65|2375.35|2383.7|2376.4|2380.54|2373.24|22
1733928850000|2024-12-11 14:54:10|2382.63|2375.33|2380.5|2373.2|2385.15|2377.85|2379.85|2372.55|29
1733928860000|2024-12-11 14:54:20|2380.65|2373.35|2381.65|2374.35|2383.65|2376.35|2378.45|2371.15|28
1733928870000|2024-12-11 14:54:30|2382.65|2375.35|2382.15|2374.85|2384.65|2377.35|2379.4|2372.1|34
1733928880000|2024-12-11 14:54:40|2382|2374.7|2382.96|2375.66|2383.65|2376.35|2380.7|2373.4|27
1733928890000|2024-12-11 14:54:50|2383.26|2375.96|2383|2375.7|2383.75|2376.45|2381.4|2374.1|22
1733928900000|2024-12-11 14:55:00|2383.55|2376.25|2386.45|2379.15|2387.65|2380.35|2383.55|2376.25|29
1733928910000|2024-12-11 14:55:10|2387.65|2380.35|2388.45|2381.15|2390.65|2383.35|2386.65|2379.35|24
1733928920000|2024-12-11 14:55:20|2389.05|2381.75|2387.97|2380.67|2390.45|2383.15|2386.65|2379.35|34
1733928930000|2024-12-11 14:55:30|2387.5|2380.2|2385.9|2378.6|2387.5|2380.2|2384.35|2377.05|21
1733928940000|2024-12-11 14:55:40|2384.4|2377.1|2381|2373.7|2385.55|2378.25|2377.35|2370.05|31
1733928950000|2024-12-11 14:55:50|2380.65|2373.35|2377.44|2370.14|2380.65|2373.35|2376.4|2369.1|33
1733928960000|2024-12-11 14:56:00|2377.55|2370.25|2370.35|2363.05|2377.55|2370.25|2367.65|2360.35|39
1733928970000|2024-12-11 14:56:10|2370.4|2363.1|2370.5|2363.2|2372.59|2365.29|2369.15|2361.85|38
1733928980000|2024-12-11 14:56:20|2370.15|2362.85|2373|2365.7|2374.15|2366.85|2369.6|2362.3|31
1733928990000|2024-12-11 14:56:30|2374.25|2366.95|2371.88|2364.58|2374.7|2367.4|2371.73|2364.43|31
1733929000000|2024-12-11 14:56:40|2371.73|2364.43|2373.58|2366.28|2373.58|2366.28|2369.9|2362.6|39
1733929010000|2024-12-11 14:56:50|2372.45|2365.15|2370.79|2363.49|2373.78|2366.48|2370.48|2363.18|31
1733929020000|2024-12-11 14:57:00|2370.76|2363.46|2374.69|2367.39|2375.66|2368.36|2370.76|2363.46|36
1733929030000|2024-12-11 14:57:10|2374.6|2367.3|2375.33|2368.03|2375.65|2368.35|2373.95|2366.65|37
1733929040000|2024-12-11 14:57:20|2375.4|2368.1|2375.59|2368.29|2376.25|2368.95|2373.88|2366.58|34
1733929050000|2024-12-11 14:57:30|2375.64|2368.34|2375.8|2368.5|2377.43|2370.13|2374.69|2367.39|29
1733929060000|2024-12-11 14:57:40|2375.85|2368.55|2376.34|2369.04|2377.25|2369.95|2375.75|2368.45|32
1733929070000|2024-12-11 14:57:50|2376.35|2369.05|2374.7|2367.4|2377.19|2369.89|2374.7|2367.4|25
1733929080000|2024-12-11 14:58:00|2374.58|2367.28|2379.6|2372.3|2380.34|2373.04|2374.3|2367|35
1733929090000|2024-12-11 14:58:10|2379.2|2371.9|2379|2371.7|2381.63|2374.33|2378.1|2370.8|27
1733929100000|2024-12-11 14:58:20|2378.8|2371.5|2377.36|2370.06|2381.48|2374.18|2377.36|2370.06|36
1733929110000|2024-12-11 14:58:30|2377.34|2370.04|2377.17|2369.87|2377.34|2370.04|2374.84|2367.54|33
1733929120000|2024-12-11 14:58:40|2376.3|2369|2378.34|2371.04|2378.34|2371.04|2375.4|2368.1|30
1733929130000|2024-12-11 14:58:50|2378.38|2371.08|2377.54|2370.24|2380.15|2372.85|2376.85|2369.55|32
1733929140000|2024-12-11 14:59:00|2377.35|2370.05|2380.84|2373.54|2380.84|2373.54|2377.35|2370.05|29
1733929150000|2024-12-11 14:59:10|2381.3|2374|2380.35|2373.05|2382.6|2375.3|2379.92|2372.62|27
1733929160000|2024-12-11 14:59:20|2380.3|2373|2379.2|2371.9|2381.18|2373.88|2378.52|2371.22|32
1733929170000|2024-12-11 14:59:30|2378.87|2371.57|2379.2|2371.9|2379.55|2372.25|2377.3|2370|30
1733929180000|2024-12-11 14:59:40|2379.26|2371.96|2380.1|2372.8|2380.3|2373|2377.75|2370.45|32
1733929190000|2024-12-11 14:59:50|2378.15|2370.85|2379.45|2372.15|2379.71|2372.41|2378.05|2370.75|30
1733929200000|2024-12-11 15:00:00|2379.16|2371.86|2378.15|2370.85|2380.15|2372.85|2375.25|2367.95|35
1733929210000|2024-12-11 15:00:10|2377.5|2370.2|2382.11|2374.81|2382.11|2374.81|2375.7|2368.4|31
1733929220000|2024-12-11 15:00:20|2382.06|2374.76|2379.24|2371.94|2383.15|2375.85|2378.7|2371.4|31
1733929230000|2024-12-11 15:00:30|2379.28|2371.98|2378.02|2370.72|2379.9|2372.6|2375.65|2368.35|26
1733929240000|2024-12-11 15:00:40|2378.11|2370.81|2380.5|2373.2|2380.65|2373.35|2377.9|2370.6|30
1733929250000|2024-12-11 15:00:50|2379|2371.7|2380.15|2372.85|2382|2374.7|2378.35|2371.05|22
1733929260000|2024-12-11 15:01:00|2379.45|2372.15|2379.65|2372.35|2382.34|2375.04|2379.35|2372.05|25
1733929270000|2024-12-11 15:01:10|2381|2373.7|2380.65|2373.35|2382.35|2375.05|2378.85|2371.55|20
1733929280000|2024-12-11 15:01:20|2382.15|2374.85|2380.4|2373.1|2382.62|2375.32|2380.4|2373.1|17
1733929290000|2024-12-11 15:01:30|2380.15|2372.85|2379.24|2371.94|2381.85|2374.55|2378.81|2371.51|30
1733929300000|2024-12-11 15:01:40|2378.88|2371.58|2381.87|2374.57|2382.65|2375.35|2378.2|2370.9|30
1733929310000|2024-12-11 15:01:50|2381.72|2374.42|2379.3|2372|2381.72|2374.42|2379.3|2372|34
1733929320000|2024-12-11 15:02:00|2379.2|2371.9|2375.05|2367.75|2379.2|2371.9|2373.65|2366.35|35
1733929330000|2024-12-11 15:02:10|2374.95|2367.65|2374.15|2366.85|2375.45|2368.15|2371.65|2364.35|29
1733929340000|2024-12-11 15:02:20|2374.45|2367.15|2374.02|2366.72|2374.45|2367.15|2371.35|2364.05|33
1733929350000|2024-12-11 15:02:30|2373.7|2366.4|2376.56|2369.26|2378.63|2371.33|2373.15|2365.85|33
1733929360000|2024-12-11 15:02:40|2376.59|2369.29|2377.65|2370.35|2379.65|2372.35|2376.4|2369.1|27
1733929370000|2024-12-11 15:02:50|2377.05|2369.75|2377.65|2370.35|2378.15|2370.85|2376.55|2369.25|25
1733929380000|2024-12-11 15:03:00|2377.15|2369.85|2382.79|2375.49|2386.25|2378.95|2377.15|2369.85|33
1733929390000|2024-12-11 15:03:10|2382.75|2375.45|2383.65|2376.35|2384.75|2377.45|2382.7|2375.4|32
1733929400000|2024-12-11 15:03:20|2383.3|2376|2382.7|2375.4|2385|2377.7|2381.65|2374.35|33
1733929410000|2024-12-11 15:03:30|2382.95|2375.65|2384.35|2377.05|2385.05|2377.75|2381.4|2374.1|32
1733929420000|2024-12-11 15:03:40|2384.3|2377|2383.15|2375.85|2384.3|2377|2380.44|2373.14|35
1733929430000|2024-12-11 15:03:50|2382.15|2374.85|2385.38|2378.08|2386.78|2379.48|2382.15|2374.85|33
1733929440000|2024-12-11 15:04:00|2386.59|2379.29|2391.2|2383.9|2391.2|2383.9|2385.05|2377.75|37
1733929450000|2024-12-11 15:04:10|2390.15|2382.85|2389.55|2382.25|2390.15|2382.85|2388.35|2381.05|27
1733929460000|2024-12-11 15:04:20|2389.5|2382.2|2388.65|2381.35|2389.62|2382.32|2386.7|2379.4|38
1733929470000|2024-12-11 15:04:30|2389.9|2382.6|2388.7|2381.4|2389.9|2382.6|2387.12|2379.82|30
1733929480000|2024-12-11 15:04:40|2388.35|2381.05|2386.96|2379.66|2388.82|2381.52|2386.57|2379.27|32
1733929490000|2024-12-11 15:04:50|2387.26|2379.96|2388.13|2380.83|2388.25|2380.95|2385.35|2378.05|31
1733929500000|2024-12-11 15:05:00|2388.14|2380.84|2386.65|2379.35|2388.63|2381.33|2386.3|2379|37
1733929510000|2024-12-11 15:05:10|2388.15|2380.85|2386.6|2379.3|2389.15|2381.85|2386.4|2379.1|27
1733929520000|2024-12-11 15:05:20|2387.4|2380.1|2388.65|2381.35|2388.65|2381.35|2387.18|2379.88|29
1733929530000|2024-12-11 15:05:30|2388.05|2380.75|2394.05|2386.75|2394.05|2386.75|2388.04|2380.74|33
1733929540000|2024-12-11 15:05:40|2394.13|2386.83|2392.93|2385.63|2396.15|2388.85|2392.15|2384.85|37
1733929550000|2024-12-11 15:05:50|2392.5|2385.2|2393.15|2385.85|2393.5|2386.2|2390.8|2383.5|35
1733929560000|2024-12-11 15:06:00|2393.23|2385.93|2392.65|2385.35|2393.35|2386.05|2392.2|2384.9|34
1733929570000|2024-12-11 15:06:10|2392.55|2385.25|2393.65|2386.35|2395.15|2387.85|2392.35|2385.05|32
1733929580000|2024-12-11 15:06:20|2393.25|2385.95|2392.85|2385.55|2394.3|2387|2392.45|2385.15|31
1733929590000|2024-12-11 15:06:30|2392.61|2385.31|2392.05|2384.75|2393.1|2385.8|2390.65|2383.35|30
1733929600000|2024-12-11 15:06:40|2391.74|2384.44|2396.65|2389.35|2396.9|2389.6|2391.74|2384.44|36
1733929610000|2024-12-11 15:06:50|2397.65|2390.35|2396.63|2389.33|2397.7|2390.4|2395.3|2388|34
1733929620000|2024-12-11 15:07:00|2396.78|2389.48|2397.15|2389.85|2397.6|2390.3|2395.21|2387.91|35
1733929630000|2024-12-11 15:07:10|2397.05|2389.75|2396.49|2389.19|2397.25|2389.95|2393.97|2386.67|39
1733929640000|2024-12-11 15:07:20|2396.75|2389.45|2400.84|2393.54|2400.84|2393.54|2395.4|2388.1|33
1733929650000|2024-12-11 15:07:30|2401.04|2393.74|2402.35|2395.05|2403.9|2396.6|2401.04|2393.74|37
1733929660000|2024-12-11 15:07:40|2402.4|2395.1|2403.48|2396.18|2406.3|2399|2402.4|2395.1|33
1733929670000|2024-12-11 15:07:50|2403.86|2396.56|2398.95|2391.65|2405.2|2397.9|2398.15|2390.85|37
1733929680000|2024-12-11 15:08:00|2400.07|2392.77|2399.09|2391.79|2402.15|2394.85|2397.6|2390.3|35
1733929690000|2024-12-11 15:08:10|2399.04|2391.74|2398.28|2390.98|2399.65|2392.35|2397.35|2390.05|32
1733929700000|2024-12-11 15:08:20|2398.4|2391.1|2396.65|2389.35|2399.65|2392.35|2396.65|2389.35|25
1733929710000|2024-12-11 15:08:30|2396.15|2388.85|2392.6|2385.3|2396.65|2389.35|2390.25|2382.95|35
1733929720000|2024-12-11 15:08:40|2392.65|2385.35|2394|2386.7|2394.65|2387.35|2391.68|2384.38|35
1733929730000|2024-12-11 15:08:50|2392.75|2385.45|2392.1|2384.8|2395.3|2388|2391.14|2383.84|40
1733929740000|2024-12-11 15:09:00|2392.01|2384.71|2388.1|2380.8|2392.65|2385.35|2387.45|2380.15|36
1733929750000|2024-12-11 15:09:10|2388.65|2381.35|2384.25|2376.95|2388.65|2381.35|2384.25|2376.95|33
1733929760000|2024-12-11 15:09:20|2384.5|2377.2|2382.18|2374.88|2386.4|2379.1|2381.74|2374.44|37
1733929770000|2024-12-11 15:09:30|2381.28|2373.98|2385.33|2378.03|2385.38|2378.08|2380.84|2373.54|32
1733929780000|2024-12-11 15:09:40|2385.05|2377.75|2385.87|2378.57|2388.65|2381.35|2384.9|2377.6|31
1733929790000|2024-12-11 15:09:50|2385.94|2378.64|2385.45|2378.15|2387.65|2380.35|2385.45|2378.15|30
1733929800000|2024-12-11 15:10:00|2385.56|2378.26|2392.4|2385.1|2392.45|2385.15|2385.45|2378.15|36
1733929810000|2024-12-11 15:10:10|2392.39|2385.09|2390.5|2383.2|2393.8|2386.5|2388.63|2381.33|32
1733929820000|2024-12-11 15:10:20|2390.8|2383.5|2391.35|2384.05|2391.8|2384.5|2388.36|2381.06|36
1733929830000|2024-12-11 15:10:30|2391.65|2384.35|2391.54|2384.24|2393.95|2386.65|2389.15|2381.85|38
1733929840000|2024-12-11 15:10:40|2392.5|2385.2|2392.6|2385.3|2394.2|2386.9|2390.65|2383.35|30
1733929850000|2024-12-11 15:10:50|2392.98|2385.68|2390.95|2383.65|2392.98|2385.68|2389.58|2382.28|37
1733929860000|2024-12-11 15:11:00|2390.9|2383.6|2391.14|2383.84|2392.8|2385.5|2390.9|2383.6|38
1733929870000|2024-12-11 15:11:10|2391.25|2383.95|2392.9|2385.6|2394.2|2386.9|2390.85|2383.55|39
1733929880000|2024-12-11 15:11:20|2393.05|2385.75|2393.25|2385.95|2393.9|2386.6|2391.81|2384.51|40
1733929890000|2024-12-11 15:11:30|2393.8|2386.5|2396.11|2388.81|2397.15|2389.85|2393.8|2386.5|40
1733929900000|2024-12-11 15:11:40|2396.01|2388.71|2398.85|2391.55|2398.85|2391.55|2394.3|2387|39
1733929910000|2024-12-11 15:11:50|2399|2391.7|2400.78|2393.48|2401|2393.7|2397.65|2390.35|30
1733929920000|2024-12-11 15:12:00|2401|2393.7|2403.5|2396.2|2403.6|2396.3|2400.15|2392.85|33
1733929930000|2024-12-11 15:12:10|2403.35|2396.05|2400.9|2393.6|2403.35|2396.05|2400.15|2392.85|40
1733929940000|2024-12-11 15:12:20|2401|2393.7|2399.75|2392.45|2402.9|2395.6|2399.75|2392.45|37
1733929950000|2024-12-11 15:12:30|2399.95|2392.65|2398.49|2391.19|2401.65|2394.35|2397.15|2389.85|36
1733929960000|2024-12-11 15:12:40|2398.74|2391.44|2398.33|2391.03|2401.55|2394.25|2398.3|2391|25
1733929970000|2024-12-11 15:12:50|2398.3|2391|2397.65|2390.35|2399.65|2392.35|2397.15|2389.85|27
1733929980000|2024-12-11 15:13:00|2397.5|2390.2|2397.9|2390.6|2400.15|2392.85|2397.5|2390.2|17
1733929990000|2024-12-11 15:13:10|2397.65|2390.35|2398.55|2391.25|2400.15|2392.85|2396.65|2389.35|25
1733930000000|2024-12-11 15:13:20|2398.38|2391.08|2399.65|2392.35|2400.65|2393.35|2397.97|2390.67|21
1733930010000|2024-12-11 15:13:30|2401.14|2393.84|2403.15|2395.85|2404.15|2396.85|2400.32|2393.02|33
1733930020000|2024-12-11 15:13:40|2401.65|2394.35|2404.78|2397.48|2406.29|2398.99|2401.3|2394|32
1733930030000|2024-12-11 15:13:50|2404.65|2397.35|2404.93|2397.63|2408.65|2401.35|2404.15|2396.85|34
1733930040000|2024-12-11 15:14:00|2405.65|2398.35|2408.52|2401.22|2409.2|2401.9|2404.49|2397.19|39
1733930050000|2024-12-11 15:14:10|2408.59|2401.29|2407.2|2399.9|2409.15|2401.85|2405.3|2398|39
1733930060000|2024-12-11 15:14:20|2406.9|2399.6|2407.15|2399.85|2408.65|2401.35|2406.25|2398.95|30
1733930070000|2024-12-11 15:14:30|2407.4|2400.1|2405.1|2397.8|2408.16|2400.86|2405.1|2397.8|34
1733930080000|2024-12-11 15:14:40|2405.4|2398.1|2405.65|2398.35|2406.73|2399.43|2404.9|2397.6|29
1733930090000|2024-12-11 15:14:50|2405.53|2398.23|2406.4|2399.1|2406.6|2399.3|2404.97|2397.67|35
1733930100000|2024-12-11 15:15:00|2406.55|2399.25|2404.5|2397.2|2406.6|2399.3|2401.15|2393.85|38
1733930110000|2024-12-11 15:15:10|2404.4|2397.1|2406.38|2399.08|2406.73|2399.43|2403.2|2395.9|32
1733930120000|2024-12-11 15:15:20|2406.41|2399.11|2407.45|2400.15|2408.35|2401.05|2405.55|2398.25|39
1733930130000|2024-12-11 15:15:30|2407.28|2399.98|2406.5|2399.2|2408.35|2401.05|2405.75|2398.45|35
1733930140000|2024-12-11 15:15:40|2406.6|2399.3|2410.7|2403.4|2410.7|2403.4|2406.15|2398.85|30
1733930150000|2024-12-11 15:15:50|2410.71|2403.41|2404.97|2397.67|2410.71|2403.41|2403.95|2396.65|38
1733930160000|2024-12-11 15:16:00|2405.1|2397.8|2398.77|2391.47|2405.65|2398.35|2398.4|2391.1|36
1733930170000|2024-12-11 15:16:10|2398.73|2391.43|2396.25|2388.95|2401.8|2394.5|2396.25|2388.95|39
1733930180000|2024-12-11 15:16:20|2397.4|2390.1|2399.15|2391.85|2400.65|2393.35|2397.35|2390.05|37
1733930190000|2024-12-11 15:16:30|2399.25|2391.95|2399.25|2391.95|2402.7|2395.4|2398.85|2391.55|37
1733930200000|2024-12-11 15:16:40|2400.65|2393.35|2396.25|2388.95|2400.65|2393.35|2395.9|2388.6|34
1733930210000|2024-12-11 15:16:50|2395.8|2388.5|2393.8|2386.5|2397.1|2389.8|2392.38|2385.08|36
1733930220000|2024-12-11 15:17:00|2393.5|2386.2|2390.02|2382.72|2393.7|2386.4|2390.02|2382.72|36
1733930230000|2024-12-11 15:17:10|2390.29|2382.99|2392.36|2385.06|2393.85|2386.55|2390.29|2382.99|35
1733930240000|2024-12-11 15:17:20|2391.45|2384.15|2394.7|2387.4|2397.1|2389.8|2391.45|2384.15|35
1733930250000|2024-12-11 15:17:30|2395.45|2388.15|2393.3|2386|2395.45|2388.15|2392.45|2385.15|36
1733930260000|2024-12-11 15:17:40|2393.45|2386.15|2388.82|2381.52|2395.75|2388.45|2388.82|2381.52|40
1733930270000|2024-12-11 15:17:50|2388.72|2381.42|2393.65|2386.35|2394.95|2387.65|2388.72|2381.42|30
1733930280000|2024-12-11 15:18:00|2394.65|2387.35|2396.24|2388.94|2397.65|2390.35|2394.15|2386.85|33
1733930290000|2024-12-11 15:18:10|2396.15|2388.85|2396.5|2389.2|2399.15|2391.85|2396.15|2388.85|33
1733930300000|2024-12-11 15:18:20|2396.8|2389.5|2395.6|2388.3|2398.65|2391.35|2395.39|2388.09|36
1733930310000|2024-12-11 15:18:30|2395.8|2388.5|2396.94|2389.64|2397.45|2390.15|2393.6|2386.3|37
1733930320000|2024-12-11 15:18:40|2396.25|2388.95|2400.13|2392.83|2400.13|2392.83|2396.07|2388.77|32
1733930330000|2024-12-11 15:18:50|2400.18|2392.88|2398.37|2391.07|2400.24|2392.94|2397.6|2390.3|36
1733930340000|2024-12-11 15:19:00|2399.65|2392.35|2405.15|2397.85|2405.15|2397.85|2398.35|2391.05|28
1733930350000|2024-12-11 15:19:10|2404.5|2397.2|2401.26|2393.96|2404.5|2397.2|2401.03|2393.73|27
1733930360000|2024-12-11 15:19:20|2401.15|2393.85|2402.1|2394.8|2404.05|2396.75|2400.4|2393.1|35
1733930370000|2024-12-11 15:19:30|2402.15|2394.85|2399.23|2391.93|2402.15|2394.85|2398.65|2391.35|29
1733930380000|2024-12-11 15:19:40|2399.31|2392.01|2398.95|2391.65|2401.5|2394.2|2398.65|2391.35|38
1733930390000|2024-12-11 15:19:50|2399.19|2391.89|2400.15|2392.85|2401.78|2394.48|2398.5|2391.2|34
1733930400000|2024-12-11 15:20:00|2400.65|2393.35|2400.35|2393.05|2401.15|2393.85|2398.5|2391.2|26
1733930410000|2024-12-11 15:20:10|2400.45|2393.15|2400.65|2393.35|2402.15|2394.85|2398.54|2391.24|31
1733930420000|2024-12-11 15:20:20|2401.05|2393.75|2398.35|2391.05|2402.18|2394.88|2397.85|2390.55|29
1733930430000|2024-12-11 15:20:30|2398.15|2390.85|2398.45|2391.15|2399.65|2392.35|2397.83|2390.53|30
1733930440000|2024-12-11 15:20:40|2398.4|2391.1|2400.65|2393.35|2401.15|2393.85|2398.15|2390.85|15
1733930450000|2024-12-11 15:20:50|2399.65|2392.35|2401.9|2394.6|2403.65|2396.35|2399.15|2391.85|28
1733930460000|2024-12-11 15:21:00|2402.65|2395.35|2400.15|2392.85|2402.65|2395.35|2400.15|2392.85|38
1733930470000|2024-12-11 15:21:10|2401.01|2393.71|2403.93|2396.63|2407.4|2400.1|2399.55|2392.25|38
1733930480000|2024-12-11 15:21:20|2404.93|2397.63|2412.13|2404.83|2412.13|2404.83|2404.35|2397.05|34
1733930490000|2024-12-11 15:21:30|2411.98|2404.68|2411.65|2404.35|2413.52|2406.22|2410.04|2402.74|39
1733930500000|2024-12-11 15:21:40|2411.15|2403.85|2411.85|2404.55|2413.4|2406.1|2409.4|2402.1|37
1733930510000|2024-12-11 15:21:50|2411.6|2404.3|2410.71|2403.41|2413.15|2405.85|2408.74|2401.44|39
1733930520000|2024-12-11 15:22:00|2410.79|2403.49|2412.37|2405.07|2415.65|2408.35|2410.79|2403.49|37
1733930530000|2024-12-11 15:22:10|2412.19|2404.89|2409.14|2401.84|2413.65|2406.35|2409.14|2401.84|39
1733930540000|2024-12-11 15:22:20|2409.11|2401.81|2406.74|2399.44|2409.45|2402.15|2404.75|2397.45|39
1733930550000|2024-12-11 15:22:30|2406.35|2399.05|2407.1|2399.8|2407.15|2399.85|2402.65|2395.35|37
1733930560000|2024-12-11 15:22:40|2407|2399.7|2406.14|2398.84|2407.25|2399.95|2404.5|2397.2|35
1733930570000|2024-12-11 15:22:50|2405.92|2398.62|2409.1|2401.8|2409.85|2402.55|2405.25|2397.95|39
1733930580000|2024-12-11 15:23:00|2409.19|2401.89|2408.55|2401.25|2411.35|2404.05|2408.55|2401.25|35
1733930590000|2024-12-11 15:23:10|2408.85|2401.55|2414.72|2407.42|2414.72|2407.42|2408.8|2401.5|36
1733930600000|2024-12-11 15:23:20|2414.75|2407.45|2416.15|2408.85|2417.12|2409.82|2414.75|2407.45|38
1733930610000|2024-12-11 15:23:30|2416.2|2408.9|2416.93|2409.63|2417.35|2410.05|2414.03|2406.73|38
1733930620000|2024-12-11 15:23:40|2416.87|2409.57|2416.75|2409.45|2417.67|2410.37|2415.8|2408.5|34
1733930630000|2024-12-11 15:23:50|2416.65|2409.35|2415.76|2408.46|2417.65|2410.35|2413.29|2405.99|40
1733930640000|2024-12-11 15:24:00|2415.95|2408.65|2417.65|2410.35|2418.3|2411|2415.55|2408.25|34
1733930650000|2024-12-11 15:24:10|2417.4|2410.1|2412.75|2405.45|2417.45|2410.15|2412.75|2405.45|34
1733930660000|2024-12-11 15:24:20|2414.25|2406.95|2416.35|2409.05|2417.13|2409.83|2414.25|2406.95|37
1733930670000|2024-12-11 15:24:30|2416.3|2409|2416.76|2409.46|2417.69|2410.39|2414.2|2406.9|35
1733930680000|2024-12-11 15:24:40|2418.19|2410.89|2417.21|2409.91|2418.19|2410.89|2415.99|2408.69|36
1733930690000|2024-12-11 15:24:50|2417.31|2410.01|2416.88|2409.58|2418.25|2410.95|2415.65|2408.35|32
1733930700000|2024-12-11 15:25:00|2416.78|2409.48|2417.87|2410.57|2418.6|2411.3|2416.65|2409.35|36
1733930710000|2024-12-11 15:25:10|2417.82|2410.52|2416.43|2409.13|2418.65|2411.35|2415.35|2408.05|38
1733930720000|2024-12-11 15:25:20|2416.25|2408.95|2418.71|2411.41|2418.95|2411.65|2415.7|2408.4|35
1733930730000|2024-12-11 15:25:30|2418.76|2411.46|2415.93|2408.63|2418.76|2411.46|2414.8|2407.5|38
1733930740000|2024-12-11 15:25:40|2415.99|2408.69|2418.5|2411.2|2420.15|2412.85|2415.94|2408.64|39
1733930750000|2024-12-11 15:25:50|2419.92|2412.62|2422.05|2414.75|2422.15|2414.85|2418.25|2410.95|35
1733930760000|2024-12-11 15:26:00|2422.01|2414.71|2419.95|2412.65|2422.8|2415.5|2418.74|2411.44|39
1733930770000|2024-12-11 15:26:10|2419.47|2412.17|2415.95|2408.65|2419.55|2412.25|2412.96|2405.66|38
1733930780000|2024-12-11 15:26:20|2415.34|2408.04|2414.3|2407|2417.65|2410.35|2413.6|2406.3|34
1733930790000|2024-12-11 15:26:30|2415.11|2407.81|2413.55|2406.25|2416.1|2408.8|2411.8|2404.5|36
1733930800000|2024-12-11 15:26:40|2413.6|2406.3|2420.55|2413.25|2420.74|2413.44|2413.6|2406.3|37
1733930810000|2024-12-11 15:26:50|2420.6|2413.3|2419.5|2412.2|2421.15|2413.85|2418.7|2411.4|34
1733930820000|2024-12-11 15:27:00|2419.8|2412.5|2423.2|2415.9|2424.15|2416.85|2419.5|2412.2|34
1733930830000|2024-12-11 15:27:10|2423.81|2416.51|2422|2414.7|2423.9|2416.6|2421.72|2414.42|37
1733930840000|2024-12-11 15:27:20|2421.65|2414.35|2420.75|2413.45|2423.65|2416.35|2420.65|2413.35|31
1733930850000|2024-12-11 15:27:30|2420.7|2413.4|2426.56|2419.26|2426.56|2419.26|2420.6|2413.3|34
1733930860000|2024-12-11 15:27:40|2426.03|2418.73|2424.6|2417.3|2426.04|2418.74|2424.12|2416.82|38
1733930870000|2024-12-11 15:27:50|2424.75|2417.45|2425.56|2418.26|2427.75|2420.45|2424.75|2417.45|31
1733930880000|2024-12-11 15:28:00|2425.85|2418.55|2423.97|2416.67|2426.11|2418.81|2421.89|2414.59|38
1733930890000|2024-12-11 15:28:10|2423.9|2416.6|2423.46|2416.16|2425.85|2418.55|2422.89|2415.59|34
1733930900000|2024-12-11 15:28:20|2423.21|2415.91|2425.23|2417.93|2425.23|2417.93|2420.5|2413.2|40
1733930910000|2024-12-11 15:28:30|2425.35|2418.05|2424.85|2417.55|2426.75|2419.45|2423.45|2416.15|36
1733930920000|2024-12-11 15:28:40|2424.55|2417.25|2422.7|2415.4|2425.5|2418.2|2421.75|2414.45|31
1733930930000|2024-12-11 15:28:50|2422.75|2415.45|2421.05|2413.75|2424.25|2416.95|2420.03|2412.73|38
1733930940000|2024-12-11 15:29:00|2421.14|2413.84|2420.25|2412.95|2421.2|2413.9|2418.71|2411.41|38
1733930950000|2024-12-11 15:29:10|2419.89|2412.59|2419.19|2411.89|2421.2|2413.9|2419.1|2411.8|38
1733930960000|2024-12-11 15:29:20|2418.89|2411.59|2427.65|2420.35|2427.65|2420.35|2416.18|2408.88|38
1733930970000|2024-12-11 15:29:30|2427.5|2420.2|2424.7|2417.4|2427.5|2420.2|2423.71|2416.41|36
1733930980000|2024-12-11 15:29:40|2424.86|2417.56|2422.5|2415.2|2425.1|2417.8|2421.3|2414|39
1733930990000|2024-12-11 15:29:50|2423.25|2415.95|2425.79|2418.49|2427.45|2420.15|2422.98|2415.68|34
1733931000000|2024-12-11 15:30:00|2425.73|2418.43|2425.15|2417.85|2427.15|2419.85|2422.7|2415.4|38
1733931010000|2024-12-11 15:30:10|2424.84|2417.54|2420.65|2413.35|2424.84|2417.54|2420.65|2413.35|35
1733931020000|2024-12-11 15:30:20|2420.3|2413|2419.6|2412.3|2423.15|2415.85|2417.35|2410.05|30
1733931030000|2024-12-11 15:30:30|2419.94|2412.64|2420.35|2413.05|2421.35|2414.05|2418.15|2410.85|37
1733931040000|2024-12-11 15:30:40|2420.7|2413.4|2416.15|2408.85|2421.3|2414|2415.74|2408.44|35
1733931050000|2024-12-11 15:30:50|2418.1|2410.8|2415.81|2408.51|2418.1|2410.8|2414.84|2407.54|39
1733931060000|2024-12-11 15:31:00|2416.42|2409.12|2403.15|2395.85|2417.15|2409.85|2403.15|2395.85|27
1733931070000|2024-12-11 15:31:10|2402.95|2395.65|2400.75|2393.45|2403.65|2396.35|2398.65|2391.35|34
1733931080000|2024-12-11 15:31:20|2401.41|2394.11|2404.62|2397.32|2404.7|2397.4|2401.41|2394.11|29
1733931090000|2024-12-11 15:31:30|2405.15|2397.85|2402.65|2395.35|2405.15|2397.85|2400.65|2393.35|33
1733931100000|2024-12-11 15:31:40|2402.15|2394.85|2404.15|2396.85|2406.15|2398.85|2402.15|2394.85|23
1733931110000|2024-12-11 15:31:50|2405.3|2398|2404.5|2397.2|2407.15|2399.85|2404.22|2396.92|35
1733931120000|2024-12-11 15:32:00|2404.35|2397.05|2406.93|2399.63|2411.99|2404.69|2404.35|2397.05|38
1733931130000|2024-12-11 15:32:10|2406.95|2399.65|2408.2|2400.9|2408.2|2400.9|2404.85|2397.55|38
1733931140000|2024-12-11 15:32:20|2408.4|2401.1|2409.85|2402.55|2409.85|2402.55|2405.56|2398.26|38
1733931150000|2024-12-11 15:32:30|2409.75|2402.45|2405.34|2398.04|2409.85|2402.55|2403.75|2396.45|37
1733931160000|2024-12-11 15:32:40|2405.15|2397.85|2399.5|2392.2|2405.15|2397.85|2399.5|2392.2|35
1733931170000|2024-12-11 15:32:50|2399.3|2392|2401.9|2394.6|2402.65|2395.35|2398.15|2390.85|30
1733931180000|2024-12-11 15:33:00|2400.66|2393.36|2400.99|2393.69|2402.65|2395.35|2398.65|2391.35|40
1733931190000|2024-12-11 15:33:10|2401.87|2394.57|2402.78|2395.48|2403.85|2396.55|2400.87|2393.57|39
1733931200000|2024-12-11 15:33:20|2402.7|2395.4|2409.15|2401.85|2409.15|2401.85|2402.7|2395.4|36
1733931210000|2024-12-11 15:33:30|2407.55|2400.25|2407.9|2400.6|2410.5|2403.2|2407.55|2400.25|36
1733931220000|2024-12-11 15:33:40|2408.64|2401.34|2408.15|2400.85|2410.65|2403.35|2407.55|2400.25|31
1733931230000|2024-12-11 15:33:50|2408.25|2400.95|2410.5|2403.2|2410.9|2403.6|2408.15|2400.85|35
1733931240000|2024-12-11 15:34:00|2410.15|2402.85|2415.72|2408.42|2416.65|2409.35|2409.15|2401.85|34
1733931250000|2024-12-11 15:34:10|2415.85|2408.55|2412.05|2404.75|2417.55|2410.25|2411.7|2404.4|36
1733931260000|2024-12-11 15:34:20|2412.57|2405.27|2415.15|2407.85|2415.15|2407.85|2411.74|2404.44|32
1733931270000|2024-12-11 15:34:30|2415.24|2407.94|2415.75|2408.45|2416.15|2408.85|2414.35|2407.05|36
1733931280000|2024-12-11 15:34:40|2415.55|2408.25|2415.65|2408.35|2416.1|2408.8|2414.65|2407.35|28
1733931290000|2024-12-11 15:34:50|2415.15|2407.85|2415.4|2408.1|2415.4|2408.1|2413.15|2405.85|33
1733931300000|2024-12-11 15:35:00|2415.55|2408.25|2411.53|2404.23|2417.15|2409.85|2411.53|2404.23|38
1733931310000|2024-12-11 15:35:10|2411.6|2404.3|2409.89|2402.59|2413.75|2406.45|2407.58|2400.28|38
1733931320000|2024-12-11 15:35:20|2409.55|2402.25|2408.52|2401.22|2409.7|2402.4|2407.66|2400.36|38
1733931330000|2024-12-11 15:35:30|2408.45|2401.15|2410.15|2402.85|2410.15|2402.85|2407.15|2399.85|35
1733931340000|2024-12-11 15:35:40|2410.3|2403|2407.61|2400.31|2410.65|2403.35|2406.67|2399.37|36
1733931350000|2024-12-11 15:35:50|2407.9|2400.6|2407.85|2400.55|2408.25|2400.95|2405.6|2398.3|37
1733931360000|2024-12-11 15:36:00|2407.52|2400.22|2407.55|2400.25|2408.7|2401.4|2405.95|2398.65|37
1733931370000|2024-12-11 15:36:10|2407.04|2399.74|2402.84|2395.54|2407.15|2399.85|2402.03|2394.73|36
1733931380000|2024-12-11 15:36:20|2402.96|2395.66|2403.62|2396.32|2406.6|2399.3|2402.11|2394.81|37
1733931390000|2024-12-11 15:36:30|2403.8|2396.5|2402.58|2395.28|2404.66|2397.36|2402.58|2395.28|38
1733931400000|2024-12-11 15:36:40|2402.51|2395.21|2401.6|2394.3|2403.95|2396.65|2400.9|2393.6|33
1733931410000|2024-12-11 15:36:50|2401.7|2394.4|2398.6|2391.3|2401.7|2394.4|2396.75|2389.45|38
1733931420000|2024-12-11 15:37:00|2398.15|2390.85|2393.55|2386.25|2398.65|2391.35|2393.55|2386.25|35
1733931430000|2024-12-11 15:37:10|2393.14|2385.84|2392.68|2385.38|2395.7|2388.4|2391.95|2384.65|39
1733931440000|2024-12-11 15:37:20|2392.93|2385.63|2392.55|2385.25|2394.9|2387.6|2391.68|2384.38|36
1733931450000|2024-12-11 15:37:30|2392.5|2385.2|2392.55|2385.25|2392.95|2385.65|2390.85|2383.55|34
1733931460000|2024-12-11 15:37:40|2392.34|2385.04|2394.4|2387.1|2395.2|2387.9|2391.65|2384.35|32
1733931470000|2024-12-11 15:37:50|2394.25|2386.95|2394.15|2386.85|2395.46|2388.16|2393.65|2386.35|26
1733931480000|2024-12-11 15:38:00|2393.85|2386.55|2389.5|2382.2|2393.95|2386.65|2389.45|2382.15|38
1733931490000|2024-12-11 15:38:10|2389.35|2382.05|2389.63|2382.33|2391.75|2384.45|2389.15|2381.85|37
1733931500000|2024-12-11 15:38:20|2389.68|2382.38|2390.15|2382.85|2391.49|2384.19|2389.55|2382.25|37
1733931510000|2024-12-11 15:38:30|2391.07|2383.77|2393.45|2386.15|2393.45|2386.15|2390.7|2383.4|39
1733931520000|2024-12-11 15:38:40|2393.85|2386.55|2394.5|2387.2|2394.65|2387.35|2392.4|2385.1|35
1733931530000|2024-12-11 15:38:50|2394.65|2387.35|2394.1|2386.8|2394.7|2387.4|2393.02|2385.72|37
1733931540000|2024-12-11 15:39:00|2394.17|2386.87|2395.75|2388.45|2395.8|2388.5|2394.15|2386.85|34
1733931550000|2024-12-11 15:39:10|2394.89|2387.59|2396.45|2389.15|2397.63|2390.33|2394.68|2387.38|37
1733931560000|2024-12-11 15:39:20|2396.65|2389.35|2396.5|2389.2|2397.05|2389.75|2395.56|2388.26|40
1733931570000|2024-12-11 15:39:30|2396.4|2389.1|2396.87|2389.57|2397.65|2390.35|2395.68|2388.38|33
1733931580000|2024-12-11 15:39:40|2396.89|2389.59|2396.55|2389.25|2397.6|2390.3|2395.45|2388.15|30
1733931590000|2024-12-11 15:39:50|2396.49|2389.19|2397.33|2390.03|2397.5|2390.2|2396.24|2388.94|34
1733931600000|2024-12-11 15:40:00|2397.38|2390.08|2399.48|2392.18|2400.69|2393.39|2397.33|2390.03|37
1733931610000|2024-12-11 15:40:10|2399.95|2392.65|2399.2|2391.9|2400.25|2392.95|2398.86|2391.56|38
1733931620000|2024-12-11 15:40:20|2398.96|2391.66|2400.13|2392.83|2400.55|2393.25|2398.72|2391.42|36
1733931630000|2024-12-11 15:40:30|2400.27|2392.97|2401.9|2394.6|2402.05|2394.75|2399.5|2392.2|37
1733931640000|2024-12-11 15:40:40|2402.94|2395.64|2401.43|2394.13|2403.1|2395.8|2399.7|2392.4|33
1733931650000|2024-12-11 15:40:50|2401.33|2394.03|2398.98|2391.68|2402.45|2395.15|2397.8|2390.5|37
1733931660000|2024-12-11 15:41:00|2399.05|2391.75|2400.29|2392.99|2400.29|2392.99|2398.44|2391.14|38
1733931670000|2024-12-11 15:41:10|2400.2|2392.9|2399.75|2392.45|2400.65|2393.35|2397.35|2390.05|37
1733931680000|2024-12-11 15:41:20|2399.38|2392.08|2402.8|2395.5|2402.8|2395.5|2398.5|2391.2|38
1733931690000|2024-12-11 15:41:30|2402.5|2395.2|2398.3|2391|2402.5|2395.2|2397.73|2390.43|36
1733931700000|2024-12-11 15:41:40|2398.29|2390.99|2397.34|2390.04|2399.05|2391.75|2397.26|2389.96|38
1733931710000|2024-12-11 15:41:50|2397.38|2390.08|2395.31|2388.01|2398.1|2390.8|2394.85|2387.55|38
1733931720000|2024-12-11 15:42:00|2395.52|2388.22|2393.4|2386.1|2396.8|2389.5|2393.4|2386.1|36
1733931730000|2024-12-11 15:42:10|2393.45|2386.15|2392.15|2384.85|2394.5|2387.2|2391.25|2383.95|39
1733931740000|2024-12-11 15:42:20|2392.18|2384.88|2393.99|2386.69|2394.38|2387.08|2392.07|2384.77|37
1733931750000|2024-12-11 15:42:30|2393.59|2386.29|2392.6|2385.3|2394.2|2386.9|2392.44|2385.14|36
1733931760000|2024-12-11 15:42:40|2393.29|2385.99|2393.12|2385.82|2394.45|2387.15|2393.12|2385.82|37
1733931770000|2024-12-11 15:42:50|2393.18|2385.88|2394|2386.7|2394.95|2387.65|2393.18|2385.88|38
1733931780000|2024-12-11 15:43:00|2394.06|2386.76|2392.28|2384.98|2395.5|2388.2|2392.28|2384.98|39
1733931790000|2024-12-11 15:43:10|2392.25|2384.95|2392.3|2385|2393.05|2385.75|2390.65|2383.35|39
1733931800000|2024-12-11 15:43:20|2392.21|2384.91|2390.38|2383.08|2392.21|2384.91|2389.85|2382.55|39
1733931810000|2024-12-11 15:43:30|2390.57|2383.27|2392.92|2385.62|2394.35|2387.05|2390.29|2382.99|38
1733931820000|2024-12-11 15:43:40|2392.94|2385.64|2392.73|2385.43|2393.55|2386.25|2392.6|2385.3|36
1733931830000|2024-12-11 15:43:50|2392.8|2385.5|2390.55|2383.25|2392.8|2385.5|2390.12|2382.82|30
1733931840000|2024-12-11 15:44:00|2390.45|2383.15|2391.3|2384|2391.33|2384.03|2387.58|2380.28|38
1733931850000|2024-12-11 15:44:10|2391.8|2384.5|2390.58|2383.28|2391.8|2384.5|2388.51|2381.21|40
1733931860000|2024-12-11 15:44:20|2390.63|2383.33|2391.85|2384.55|2392.27|2384.97|2390.2|2382.9|38
1733931870000|2024-12-11 15:44:30|2391.83|2384.53|2390.68|2383.38|2392.4|2385.1|2390.42|2383.12|36
1733931880000|2024-12-11 15:44:40|2390.17|2382.87|2391.25|2383.95|2391.62|2384.32|2390.17|2382.87|35
1733931890000|2024-12-11 15:44:50|2391.24|2383.94|2392.4|2385.1|2392.4|2385.1|2390.95|2383.65|33
1733931900000|2024-12-11 15:45:00|2392.3|2385|2395.13|2387.83|2395.76|2388.46|2392.25|2384.95|38
1733931910000|2024-12-11 15:45:10|2395.32|2388.02|2394.93|2387.63|2395.58|2388.28|2394.41|2387.11|40
1733931920000|2024-12-11 15:45:20|2395.13|2387.83|2392.7|2385.4|2395.32|2388.02|2392.14|2384.84|34
1733931930000|2024-12-11 15:45:30|2392.57|2385.27|2393.15|2385.85|2393.47|2386.17|2391|2383.7|37
1733931940000|2024-12-11 15:45:40|2393.43|2386.13|2397.29|2389.99|2397.7|2390.4|2393.05|2385.75|39
1733931950000|2024-12-11 15:45:50|2396.8|2389.5|2396.61|2389.31|2397.93|2390.63|2396.37|2389.07|36
1733931960000|2024-12-11 15:46:00|2396.69|2389.39|2395.26|2387.96|2397.84|2390.54|2395.06|2387.76|38
1733931970000|2024-12-11 15:46:10|2395.75|2388.45|2396.32|2389.02|2396.65|2389.35|2395.25|2387.95|40
1733931980000|2024-12-11 15:46:20|2396.35|2389.05|2395.59|2388.29|2396.6|2389.3|2395.25|2387.95|40
1733931990000|2024-12-11 15:46:30|2395.44|2388.14|2394.63|2387.33|2395.45|2388.15|2394.37|2387.07|37
1733932000000|2024-12-11 15:46:40|2394.61|2387.31|2392.29|2384.99|2394.8|2387.5|2392.22|2384.92|36
1733932010000|2024-12-11 15:46:50|2392.31|2385.01|2388.95|2381.65|2393.26|2385.96|2388.95|2381.65|38
1733932020000|2024-12-11 15:47:00|2389.86|2382.56|2389.33|2382.03|2389.86|2382.56|2386.95|2379.65|39
1733932030000|2024-12-11 15:47:10|2389.4|2382.1|2386.35|2379.05|2389.45|2382.15|2385.35|2378.05|36
1733932040000|2024-12-11 15:47:20|2386.24|2378.94|2385.94|2378.64|2386.55|2379.25|2385.25|2377.95|38
1733932050000|2024-12-11 15:47:30|2385.69|2378.39|2385.05|2377.75|2386.4|2379.1|2384.53|2377.23|30
1733932060000|2024-12-11 15:47:40|2385|2377.7|2391.45|2384.15|2391.55|2384.25|2385|2377.7|38
1733932070000|2024-12-11 15:47:50|2391.47|2384.17|2393.7|2386.4|2393.85|2386.55|2391.47|2384.17|38
1733932080000|2024-12-11 15:48:00|2393.9|2386.6|2394.15|2386.85|2396.08|2388.78|2393.75|2386.45|38
1733932090000|2024-12-11 15:48:10|2394.87|2387.57|2392.65|2385.35|2394.87|2387.57|2392.09|2384.79|37
1733932100000|2024-12-11 15:48:20|2392.9|2385.6|2392.21|2384.91|2393.12|2385.82|2392.17|2384.87|34
1733932110000|2024-12-11 15:48:30|2392.33|2385.03|2389.4|2382.1|2392.66|2385.36|2389.4|2382.1|33
1733932120000|2024-12-11 15:48:40|2389.95|2382.65|2388.8|2381.5|2390.3|2383|2388.8|2381.5|37
1733932130000|2024-12-11 15:48:50|2388.76|2381.46|2387.8|2380.5|2389.4|2382.1|2387.8|2380.5|31
1733932140000|2024-12-11 15:49:00|2387.37|2380.07|2387.56|2380.26|2388.14|2380.84|2386.83|2379.53|40
1733932150000|2024-12-11 15:49:10|2387.4|2380.1|2388.05|2380.75|2388.05|2380.75|2385.23|2377.93|38
1733932160000|2024-12-11 15:49:20|2387.9|2380.6|2386.51|2379.21|2387.9|2380.6|2385.85|2378.55|38
1733932170000|2024-12-11 15:49:30|2386.57|2379.27|2384.75|2377.45|2387.15|2379.85|2384.6|2377.3|36
1733932180000|2024-12-11 15:49:40|2384.65|2377.35|2387.15|2379.85|2387.15|2379.85|2384.05|2376.75|38
1733932190000|2024-12-11 15:49:50|2386.6|2379.3|2387.37|2380.07|2388.1|2380.8|2386.41|2379.11|35
1733932200000|2024-12-11 15:50:00|2387.42|2380.12|2390.5|2383.2|2390.68|2383.38|2387.42|2380.12|35
1733932210000|2024-12-11 15:50:10|2390.3|2383|2395.46|2388.16|2395.46|2388.16|2390.1|2382.8|39
1733932220000|2024-12-11 15:50:20|2395.35|2388.05|2393.78|2386.48|2396.6|2389.3|2393.56|2386.26|34
1733932230000|2024-12-11 15:50:30|2392.4|2385.1|2394.8|2387.5|2394.8|2387.5|2391.35|2384.05|38
1733932240000|2024-12-11 15:50:40|2394.59|2387.29|2396.99|2389.69|2397.05|2389.75|2393.2|2385.9|38
1733932250000|2024-12-11 15:50:50|2397.35|2390.05|2397.05|2389.75|2398.15|2390.85|2396.52|2389.22|39
1733932260000|2024-12-11 15:51:00|2396.88|2389.58|2399.14|2391.84|2400.1|2392.8|2396.88|2389.58|32
1733932270000|2024-12-11 15:51:10|2399.11|2391.81|2399.16|2391.86|2399.65|2392.35|2397.75|2390.45|36
1733932280000|2024-12-11 15:51:20|2398.51|2391.21|2398.25|2390.95|2399.95|2392.65|2398.25|2390.95|38
1733932290000|2024-12-11 15:51:30|2399.7|2392.4|2397|2389.7|2400|2392.7|2396.55|2389.25|38
1733932300000|2024-12-11 15:51:40|2396.81|2389.51|2399.1|2391.8|2399.19|2391.89|2396.81|2389.51|36
1733932310000|2024-12-11 15:51:50|2399.3|2392|2398.44|2391.14|2399.6|2392.3|2398.34|2391.04|35
1733932320000|2024-12-11 15:52:00|2398.5|2391.2|2397.84|2390.54|2398.88|2391.58|2397.33|2390.03|33
1733932330000|2024-12-11 15:52:10|2397.77|2390.47|2398.09|2390.79|2399.21|2391.91|2397.55|2390.25|40
1733932340000|2024-12-11 15:52:20|2398.14|2390.84|2397.45|2390.15|2398.14|2390.84|2396.65|2389.35|22
1733932350000|2024-12-11 15:52:30|2396.62|2389.32|2395.6|2388.3|2396.62|2389.32|2395.44|2388.14|36
1733932360000|2024-12-11 15:52:40|2395.38|2388.08|2395.2|2387.9|2395.4|2388.1|2394.25|2386.95|35
1733932370000|2024-12-11 15:52:50|2395.3|2388|2397.6|2390.3|2397.9|2390.6|2395.14|2387.84|34
1733932380000|2024-12-11 15:53:00|2397.2|2389.9|2398.27|2390.97|2398.27|2390.97|2395.9|2388.6|37
1733932390000|2024-12-11 15:53:10|2398.14|2390.84|2399.39|2392.09|2399.85|2392.55|2398.14|2390.84|37
1733932400000|2024-12-11 15:53:20|2399.48|2392.18|2396.97|2389.67|2399.48|2392.18|2396.63|2389.33|32
1733932410000|2024-12-11 15:53:30|2396.93|2389.63|2396.69|2389.39|2398.45|2391.15|2395.46|2388.16|37
1733932420000|2024-12-11 15:53:40|2396.76|2389.46|2398.4|2391.1|2398.7|2391.4|2396.76|2389.46|35
1733932430000|2024-12-11 15:53:50|2397.7|2390.4|2400.36|2393.06|2400.41|2393.11|2397.4|2390.1|35
1733932440000|2024-12-11 15:54:00|2400.24|2392.94|2399.92|2392.62|2400.83|2393.53|2399.39|2392.09|34
1733932450000|2024-12-11 15:54:10|2399.72|2392.42|2395.1|2387.8|2399.87|2392.57|2395.1|2387.8|33
1733932460000|2024-12-11 15:54:20|2395.69|2388.39|2392.51|2385.21|2395.69|2388.39|2392.15|2384.85|33
1733932470000|2024-12-11 15:54:30|2392.61|2385.31|2392.2|2384.9|2393.33|2386.03|2391.75|2384.45|23
1733932480000|2024-12-11 15:54:40|2392.3|2385|2394.35|2387.05|2395.6|2388.3|2392.25|2384.95|26
1733932490000|2024-12-11 15:54:50|2394.3|2387|2395.45|2388.15|2395.95|2388.65|2394.15|2386.85|32
1733932500000|2024-12-11 15:55:00|2395.35|2388.05|2398.95|2391.65|2398.95|2391.65|2395.35|2388.05|32
1733932510000|2024-12-11 15:55:10|2398.9|2391.6|2400.31|2393.01|2400.48|2393.18|2398.54|2391.24|37
1733932520000|2024-12-11 15:55:20|2400.15|2392.85|2398.65|2391.35|2400.15|2392.85|2398.25|2390.95|36
1733932530000|2024-12-11 15:55:30|2398.78|2391.48|2401.6|2394.3|2401.6|2394.3|2398.78|2391.48|34
1733932540000|2024-12-11 15:55:40|2401.54|2394.24|2399.05|2391.75|2401.57|2394.27|2399.05|2391.75|30
1733932550000|2024-12-11 15:55:50|2398.83|2391.53|2400.3|2393|2400.55|2393.25|2398.83|2391.53|37
1733932560000|2024-12-11 15:56:00|2400.1|2392.8|2396.69|2389.39|2400.3|2393|2396.69|2389.39|35
1733932570000|2024-12-11 15:56:10|2396.6|2389.3|2396|2388.7|2396.6|2389.3|2395.55|2388.25|36
1733932580000|2024-12-11 15:56:20|2396.25|2388.95|2394.99|2387.69|2396.25|2388.95|2394.84|2387.54|30
1733932590000|2024-12-11 15:56:30|2394.94|2387.64|2394.28|2386.98|2395.19|2387.89|2393.95|2386.65|29
1733932600000|2024-12-11 15:56:40|2394.33|2387.03|2393.5|2386.2|2394.58|2387.28|2393.14|2385.84|34
1733932610000|2024-12-11 15:56:50|2393.55|2386.25|2394.56|2387.26|2395.25|2387.95|2393.47|2386.17|33
1733932620000|2024-12-11 15:57:00|2394.68|2387.38|2393.12|2385.82|2394.68|2387.38|2393.12|2385.82|37
1733932630000|2024-12-11 15:57:10|2392.82|2385.52|2391.94|2384.64|2392.82|2385.52|2390.33|2383.03|35
1733932640000|2024-12-11 15:57:20|2392.05|2384.75|2391.81|2384.51|2392.88|2385.58|2391.75|2384.45|37
1733932650000|2024-12-11 15:57:30|2392.01|2384.71|2390.46|2383.16|2392.31|2385.01|2390.14|2382.84|36
1733932660000|2024-12-11 15:57:40|2390.38|2383.08|2390.71|2383.41|2390.74|2383.44|2389.35|2382.05|37
1733932670000|2024-12-11 15:57:50|2390.74|2383.44|2391.96|2384.66|2392.25|2384.95|2390.74|2383.44|35
1733932680000|2024-12-11 15:58:00|2392.09|2384.79|2393.15|2385.85|2395.1|2387.8|2392.09|2384.79|34
1733932690000|2024-12-11 15:58:10|2393.2|2385.9|2392.47|2385.17|2393.3|2386|2391.71|2384.41|36
1733932700000|2024-12-11 15:58:20|2392.24|2384.94|2392.18|2384.88|2392.96|2385.66|2392.15|2384.85|34
1733932710000|2024-12-11 15:58:30|2392.3|2385|2393.35|2386.05|2394.43|2387.13|2391.55|2384.25|36
1733932720000|2024-12-11 15:58:40|2393.06|2385.76|2392.35|2385.05|2393.25|2385.95|2391.41|2384.11|38
1733932730000|2024-12-11 15:58:50|2392.5|2385.2|2394.23|2386.93|2394.25|2386.95|2392.27|2384.97|40
1733932740000|2024-12-11 15:59:00|2394.05|2386.75|2394.95|2387.65|2396.06|2388.76|2393.91|2386.61|37
1733932750000|2024-12-11 15:59:10|2395.05|2387.75|2395.33|2388.03|2396.35|2389.05|2394.88|2387.58|32
1733932760000|2024-12-11 15:59:20|2395.25|2387.95|2395.05|2387.75|2395.8|2388.5|2395|2387.7|35
1733932770000|2024-12-11 15:59:30|2394.71|2387.41|2394.77|2387.47|2394.83|2387.53|2393.9|2386.6|30
1733932780000|2024-12-11 15:59:40|2394.79|2387.49|2394.92|2387.62|2395.39|2388.09|2393.65|2386.35|26
1733932790000|2024-12-11 15:59:50|2395.08|2387.78|2395.62|2388.32|2395.65|2388.35|2394.7|2387.4|32
1733932800000|2024-12-11 16:00:00|2395.7|2388.4|2397.75|2390.45|2397.75|2390.45|2395.48|2388.18|35
1733932810000|2024-12-11 16:00:10|2397.7|2390.4|2398.53|2391.23|2399.65|2392.35|2397.7|2390.4|38
1733932820000|2024-12-11 16:00:20|2398.46|2391.16|2399.38|2392.08|2399.38|2392.08|2397.92|2390.62|33
1733932830000|2024-12-11 16:00:30|2398.75|2391.45|2400.35|2393.05|2400.9|2393.6|2398.73|2391.43|36
1733932840000|2024-12-11 16:00:40|2398.5|2391.2|2400.85|2393.55|2401.47|2394.17|2398.5|2391.2|34
1733932850000|2024-12-11 16:00:50|2400.55|2393.25|2399.8|2392.5|2400.76|2393.46|2399.25|2391.95|29
1733932860000|2024-12-11 16:01:00|2399.85|2392.55|2403.43|2396.13|2403.46|2396.16|2399.7|2392.4|33
1733932870000|2024-12-11 16:01:10|2403.25|2395.95|2404.46|2397.16|2404.62|2397.32|2402.55|2395.25|37
1733932880000|2024-12-11 16:01:20|2403.85|2396.55|2403.5|2396.2|2404.41|2397.11|2403.23|2395.93|33
1733932890000|2024-12-11 16:01:30|2403.47|2396.17|2408.05|2400.75|2408.05|2400.75|2403.42|2396.12|36
1733932900000|2024-12-11 16:01:40|2408.7|2401.4|2406.84|2399.54|2408.78|2401.48|2405.06|2397.76|38
1733932910000|2024-12-11 16:01:50|2407.68|2400.38|2409.95|2402.65|2409.95|2402.65|2406.39|2399.09|38
1733932920000|2024-12-11 16:02:00|2409.78|2402.48|2410.7|2403.4|2411.45|2404.15|2409.69|2402.39|29
1733932930000|2024-12-11 16:02:10|2411.03|2403.73|2411.41|2404.11|2412.27|2404.97|2409.9|2402.6|38
1733932940000|2024-12-11 16:02:20|2411.65|2404.35|2412.56|2405.26|2412.56|2405.26|2410.35|2403.05|30
1733932950000|2024-12-11 16:02:30|2412.65|2405.35|2412.47|2405.17|2413.1|2405.8|2411.55|2404.25|35
1733932960000|2024-12-11 16:02:40|2412.46|2405.16|2412.55|2405.25|2413.35|2406.05|2412.02|2404.72|31
1733932970000|2024-12-11 16:02:50|2412.5|2405.2|2415.56|2408.26|2416.14|2408.84|2412.4|2405.1|31
1733932980000|2024-12-11 16:03:00|2415.54|2408.24|2416.48|2409.18|2418.5|2411.2|2415.4|2408.1|31
1733932990000|2024-12-11 16:03:10|2417.3|2410|2416.66|2409.36|2418.65|2411.35|2415.66|2408.36|34
1733933000000|2024-12-11 16:03:20|2416.7|2409.4|2416.21|2408.91|2416.7|2409.4|2413.55|2406.25|37
1733933010000|2024-12-11 16:03:30|2416.27|2408.97|2416.18|2408.88|2416.35|2409.05|2414.95|2407.65|36
1733933020000|2024-12-11 16:03:40|2416.16|2408.86|2414.43|2407.13|2416.3|2409|2414.29|2406.99|32
1733933030000|2024-12-11 16:03:50|2414.49|2407.19|2415.1|2407.8|2416.25|2408.95|2414.43|2407.13|35
1733933040000|2024-12-11 16:04:00|2415.35|2408.05|2417.52|2410.22|2419.6|2412.3|2415.35|2408.05|32
1733933050000|2024-12-11 16:04:10|2417.28|2409.98|2414.25|2406.95|2417.56|2410.26|2414.25|2406.95|31
1733933060000|2024-12-11 16:04:20|2413.95|2406.65|2412.1|2404.8|2415.3|2408|2412.1|2404.8|34
1733933070000|2024-12-11 16:04:30|2411.45|2404.15|2406.5|2399.2|2412.35|2405.05|2405.24|2397.94|39
1733933080000|2024-12-11 16:04:40|2406.33|2399.03|2409.18|2401.88|2409.75|2402.45|2406.33|2399.03|40
1733933090000|2024-12-11 16:04:50|2409.2|2401.9|2410.2|2402.9|2410.3|2403|2408.66|2401.36|37
1733933100000|2024-12-11 16:05:00|2410.29|2402.99|2413.17|2405.87|2413.26|2405.96|2410.05|2402.75|32
1733933110000|2024-12-11 16:05:10|2413.23|2405.93|2411.8|2404.5|2413.65|2406.35|2411.1|2403.8|35
1733933120000|2024-12-11 16:05:20|2412.13|2404.83|2411.2|2403.9|2412.6|2405.3|2409.15|2401.85|37
1733933130000|2024-12-11 16:05:30|2411.4|2404.1|2413.38|2406.08|2414.21|2406.91|2411.12|2403.82|37
1733933140000|2024-12-11 16:05:40|2413.35|2406.05|2413.05|2405.75|2414.7|2407.4|2413.05|2405.75|37
1733933150000|2024-12-11 16:05:50|2412.3|2405|2413.15|2405.85|2413.25|2405.95|2410.78|2403.48|37
1733933160000|2024-12-11 16:06:00|2413.07|2405.77|2411.7|2404.4|2413.3|2406|2411.7|2404.4|38
1733933170000|2024-12-11 16:06:10|2411.47|2404.17|2415.25|2407.95|2416.85|2409.55|2411.45|2404.15|39
1733933180000|2024-12-11 16:06:20|2414.85|2407.55|2416.25|2408.95|2416.55|2409.25|2413.6|2406.3|37
1733933190000|2024-12-11 16:06:30|2414.79|2407.49|2413.37|2406.07|2415.55|2408.25|2412.9|2405.6|37
1733933200000|2024-12-11 16:06:40|2413.48|2406.18|2414.1|2406.8|2415.17|2407.87|2413.48|2406.18|35
1733933210000|2024-12-11 16:06:50|2413.84|2406.54|2413.78|2406.48|2414.4|2407.1|2411.03|2403.73|39
1733933220000|2024-12-11 16:07:00|2413.7|2406.4|2414.15|2406.85|2414.15|2406.85|2412.02|2404.72|33
1733933230000|2024-12-11 16:07:10|2414.66|2407.36|2412.74|2405.44|2415.24|2407.94|2412.48|2405.18|36
1733933240000|2024-12-11 16:07:20|2412.7|2405.4|2414.83|2407.53|2418.1|2410.8|2412.25|2404.95|31
1733933250000|2024-12-11 16:07:30|2414.84|2407.54|2415.86|2408.56|2415.9|2408.6|2414.54|2407.24|36
1733933260000|2024-12-11 16:07:40|2415.85|2408.55|2416.35|2409.05|2416.55|2409.25|2414.25|2406.95|33
1733933270000|2024-12-11 16:07:50|2417.17|2409.87|2419.4|2412.1|2419.48|2412.18|2417.17|2409.87|35
1733933280000|2024-12-11 16:08:00|2419.55|2412.25|2419.78|2412.48|2420.95|2413.65|2419.48|2412.18|34
1733933290000|2024-12-11 16:08:10|2419.74|2412.44|2420.48|2413.18|2422.31|2415.01|2419.61|2412.31|38
1733933300000|2024-12-11 16:08:20|2420.47|2413.17|2419.75|2412.45|2420.75|2413.45|2419.69|2412.39|28
1733933310000|2024-12-11 16:08:30|2419.61|2412.31|2419.05|2411.75|2420.76|2413.46|2419.05|2411.75|33
1733933320000|2024-12-11 16:08:40|2417.55|2410.25|2416.8|2409.5|2418.7|2411.4|2416.35|2409.05|32
1733933330000|2024-12-11 16:08:50|2416.71|2409.41|2416.88|2409.58|2417.8|2410.5|2416.03|2408.73|34
1733933340000|2024-12-11 16:09:00|2417.7|2410.4|2417.28|2409.98|2419.1|2411.8|2416.76|2409.46|35
1733933350000|2024-12-11 16:09:10|2416.7|2409.4|2417.7|2410.4|2417.9|2410.6|2416.65|2409.35|31
1733933360000|2024-12-11 16:09:20|2417.6|2410.3|2412.4|2405.1|2417.85|2410.55|2411.85|2404.55|34
1733933370000|2024-12-11 16:09:30|2412.25|2404.95|2414.15|2406.85|2414.5|2407.2|2411.3|2404|36
1733933380000|2024-12-11 16:09:40|2414|2406.7|2414.7|2407.4|2415.25|2407.95|2413.58|2406.28|32
1733933390000|2024-12-11 16:09:50|2414.6|2407.3|2417.8|2410.5|2418.1|2410.8|2414.01|2406.71|35
1733933400000|2024-12-11 16:10:00|2417.43|2410.13|2416.89|2409.59|2417.75|2410.45|2416.48|2409.18|37
1733933410000|2024-12-11 16:10:10|2417.52|2410.22|2417.35|2410.05|2418.3|2411|2415.98|2408.68|30
1733933420000|2024-12-11 16:10:20|2417.3|2410|2416.11|2408.81|2417.35|2410.05|2413.4|2406.1|33
1733933430000|2024-12-11 16:10:30|2416.06|2408.76|2415.61|2408.31|2416.4|2409.1|2415.39|2408.09|26
1733933440000|2024-12-11 16:10:40|2415.63|2408.33|2414.42|2407.12|2415.85|2408.55|2414.4|2407.1|29
1733933450000|2024-12-11 16:10:50|2414.9|2407.6|2412.38|2405.08|2414.9|2407.6|2411.95|2404.65|26
1733933460000|2024-12-11 16:11:00|2413.13|2405.83|2414.05|2406.75|2414.8|2407.5|2413.11|2405.81|29
1733933470000|2024-12-11 16:11:10|2413.37|2406.07|2412.35|2405.05|2413.55|2406.25|2410.65|2403.35|33
1733933480000|2024-12-11 16:11:20|2412.33|2405.03|2412.7|2405.4|2413.9|2406.6|2411.52|2404.22|29
1733933490000|2024-12-11 16:11:30|2412.59|2405.29|2413.85|2406.55|2414.85|2407.55|2412.14|2404.84|32
1733933500000|2024-12-11 16:11:40|2412.23|2404.93|2409.4|2402.1|2413.4|2406.1|2408.44|2401.14|31
1733933510000|2024-12-11 16:11:50|2409.2|2401.9|2408.65|2401.35|2409.2|2401.9|2407.35|2400.05|32
1733933520000|2024-12-11 16:12:00|2408.15|2400.85|2408.9|2401.6|2409.05|2401.75|2407.53|2400.23|23
1733933530000|2024-12-11 16:12:10|2408.85|2401.55|2408.24|2400.94|2409.5|2402.2|2407.4|2400.1|26
1733933540000|2024-12-11 16:12:20|2408.52|2401.22|2410.15|2402.85|2411.1|2403.8|2408.15|2400.85|31
1733933550000|2024-12-11 16:12:30|2410.38|2403.08|2407.15|2399.85|2410.65|2403.35|2407.15|2399.85|19
1733933560000|2024-12-11 16:12:40|2406.65|2399.35|2407.6|2400.3|2407.85|2400.55|2406.03|2398.73|27
1733933570000|2024-12-11 16:12:50|2407.15|2399.85|2410.35|2403.05|2410.76|2403.46|2407.15|2399.85|27
1733933580000|2024-12-11 16:13:00|2409.4|2402.1|2410.55|2403.25|2412.85|2405.55|2409.1|2401.8|28
1733933590000|2024-12-11 16:13:10|2410.45|2403.15|2406.95|2399.65|2411.55|2404.25|2406.95|2399.65|34
1733933600000|2024-12-11 16:13:20|2406.64|2399.34|2405.85|2398.55|2406.8|2399.5|2404.15|2396.85|34
1733933610000|2024-12-11 16:13:30|2406.4|2399.1|2407.12|2399.82|2408.54|2401.24|2406.13|2398.83|35
1733933620000|2024-12-11 16:13:40|2407.15|2399.85|2408.53|2401.23|2409.05|2401.75|2407.05|2399.75|36
1733933630000|2024-12-11 16:13:50|2408.5|2401.2|2407.11|2399.81|2408.55|2401.25|2406.69|2399.39|36
1733933640000|2024-12-11 16:14:00|2407.06|2399.76|2404.33|2397.03|2407.06|2399.76|2404.33|2397.03|31
1733933650000|2024-12-11 16:14:10|2403.9|2396.6|2403.4|2396.1|2404.73|2397.43|2403.4|2396.1|37
1733933660000|2024-12-11 16:14:20|2403.32|2396.02|2405.55|2398.25|2405.55|2398.25|2401.57|2394.27|37
1733933670000|2024-12-11 16:14:30|2405.4|2398.1|2405.85|2398.55|2406.45|2399.15|2405.12|2397.82|38
1733933680000|2024-12-11 16:14:40|2405.45|2398.15|2404.15|2396.85|2405.89|2398.59|2403.97|2396.67|30
1733933690000|2024-12-11 16:14:50|2404.05|2396.75|2403.99|2396.69|2404.43|2397.13|2403.29|2395.99|35
1733933700000|2024-12-11 16:15:00|2404.54|2397.24|2410.71|2403.41|2410.75|2403.45|2404.54|2397.24|39
1733933710000|2024-12-11 16:15:10|2410.4|2403.1|2411.95|2404.65|2412.4|2405.1|2409.77|2402.47|37
1733933720000|2024-12-11 16:15:20|2411.76|2404.46|2414.57|2407.27|2414.75|2407.45|2411.58|2404.28|39
1733933730000|2024-12-11 16:15:30|2414.51|2407.21|2415.16|2407.86|2416.46|2409.16|2412.9|2405.6|35
1733933740000|2024-12-11 16:15:40|2415.3|2408|2414.61|2407.31|2415.95|2408.65|2414.61|2407.31|40
1733933750000|2024-12-11 16:15:50|2413.8|2406.5|2414.36|2407.06|2414.45|2407.15|2412.34|2405.04|37
1733933760000|2024-12-11 16:16:00|2414.45|2407.15|2415.44|2408.14|2415.48|2408.18|2414|2406.7|38
1733933770000|2024-12-11 16:16:10|2415.47|2408.17|2414.55|2407.25|2415.65|2408.35|2414.36|2407.06|37
1733933780000|2024-12-11 16:16:20|2414.35|2407.05|2417.2|2409.9|2418|2410.7|2413.39|2406.09|35
1733933790000|2024-12-11 16:16:30|2417.25|2409.95|2415.99|2408.69|2417.9|2410.6|2415.99|2408.69|27
1733933800000|2024-12-11 16:16:40|2416.15|2408.85|2416.7|2409.4|2416.8|2409.5|2415.09|2407.79|35
1733933810000|2024-12-11 16:16:50|2415.89|2408.59|2416.73|2409.43|2417.65|2410.35|2415.35|2408.05|33
1733933820000|2024-12-11 16:17:00|2416.84|2409.54|2417.61|2410.31|2418.56|2411.26|2416.83|2409.53|36
1733933830000|2024-12-11 16:17:10|2417.66|2410.36|2415.81|2408.51|2417.66|2410.36|2415.08|2407.78|32
1733933840000|2024-12-11 16:17:20|2415.96|2408.66|2414.95|2407.65|2416.5|2409.2|2413.6|2406.3|38
1733933850000|2024-12-11 16:17:30|2414.79|2407.49|2415.08|2407.78|2415.65|2408.35|2414.07|2406.77|37
1733933860000|2024-12-11 16:17:40|2415.29|2407.99|2415.13|2407.83|2416.5|2409.2|2413.71|2406.41|30
1733933870000|2024-12-11 16:17:50|2415.25|2407.95|2413.95|2406.65|2415.25|2407.95|2411.13|2403.83|38
1733933880000|2024-12-11 16:18:00|2414.05|2406.75|2410.2|2402.9|2414.95|2407.65|2410.2|2402.9|38
1733933890000|2024-12-11 16:18:10|2409.95|2402.65|2411.17|2403.87|2411.21|2403.91|2408.1|2400.8|35
1733933900000|2024-12-11 16:18:20|2411.12|2403.82|2409.29|2401.99|2411.25|2403.95|2409.23|2401.93|35
1733933910000|2024-12-11 16:18:30|2409.08|2401.78|2409.24|2401.94|2410.55|2403.25|2408.88|2401.58|30
1733933920000|2024-12-11 16:18:40|2408.19|2400.89|2406.6|2399.3|2408.2|2400.9|2406.35|2399.05|34
1733933930000|2024-12-11 16:18:50|2406.54|2399.24|2408.8|2401.5|2408.85|2401.55|2406.2|2398.9|38
1733933940000|2024-12-11 16:19:00|2408.54|2401.24|2409.53|2402.23|2411.15|2403.85|2408.54|2401.24|36
1733933950000|2024-12-11 16:19:10|2409.47|2402.17|2407.48|2400.18|2410.65|2403.35|2407.23|2399.93|37
1733933960000|2024-12-11 16:19:20|2407.65|2400.35|2411.35|2404.05|2411.4|2404.1|2407.15|2399.85|33
1733933970000|2024-12-11 16:19:30|2410.95|2403.65|2411.65|2404.35|2411.8|2404.5|2410.15|2402.85|31
1733933980000|2024-12-11 16:19:40|2411.6|2404.3|2414.9|2407.6|2415.6|2408.3|2410.5|2403.2|37
1733933990000|2024-12-11 16:19:50|2414.25|2406.95|2411.65|2404.35|2415.55|2408.25|2411.65|2404.35|36
1733934000000|2024-12-11 16:20:00|2411.57|2404.27|2411.51|2404.21|2411.85|2404.55|2411.2|2403.9|32
1733934010000|2024-12-11 16:20:10|2411.95|2404.65|2410.81|2403.51|2412.35|2405.05|2410.53|2403.23|31
1733934020000|2024-12-11 16:20:20|2410.76|2403.46|2413.46|2406.16|2415.1|2407.8|2410.76|2403.46|26
1733934030000|2024-12-11 16:20:30|2412.9|2405.6|2413.49|2406.19|2413.55|2406.25|2411.69|2404.39|32
1733934040000|2024-12-11 16:20:40|2413.92|2406.62|2415.13|2407.83|2415.25|2407.95|2412.95|2405.65|35
1733934050000|2024-12-11 16:20:50|2415.17|2407.87|2415.92|2408.62|2415.99|2408.69|2411.5|2404.2|36
1733934060000|2024-12-11 16:21:00|2415.99|2408.69|2417.94|2410.64|2418.45|2411.15|2415.99|2408.69|34
1733934070000|2024-12-11 16:21:10|2418.17|2410.87|2418.75|2411.45|2419|2411.7|2418|2410.7|36
1733934080000|2024-12-11 16:21:20|2418.8|2411.5|2418.27|2410.97|2418.8|2411.5|2417.85|2410.55|22
1733934090000|2024-12-11 16:21:30|2418.29|2410.99|2422.74|2415.44|2423.1|2415.8|2418.29|2410.99|31
1733934100000|2024-12-11 16:21:40|2422.89|2415.59|2422.4|2415.1|2423.73|2416.43|2422.2|2414.9|31
1733934110000|2024-12-11 16:21:50|2422.56|2415.26|2422.1|2414.8|2423.05|2415.75|2420.4|2413.1|39
1733934120000|2024-12-11 16:22:00|2422|2414.7|2421.1|2413.8|2422.33|2415.03|2421.1|2413.8|33
1733934130000|2024-12-11 16:22:10|2421|2413.7|2418.4|2411.1|2421.05|2413.75|2418.12|2410.82|33
1733934140000|2024-12-11 16:22:20|2418.35|2411.05|2416.3|2409|2418.9|2411.6|2416.3|2409|35
1733934150000|2024-12-11 16:22:30|2416.35|2409.05|2416.65|2409.35|2417.69|2410.39|2415.95|2408.65|30
1733934160000|2024-12-11 16:22:40|2416.15|2408.85|2419.15|2411.85|2419.15|2411.85|2416.15|2408.85|33
1733934170000|2024-12-11 16:22:50|2419.1|2411.8|2418.34|2411.04|2419.1|2411.8|2417.89|2410.59|30
1733934180000|2024-12-11 16:23:00|2418.3|2411|2420.35|2413.05|2420.35|2413.05|2418.14|2410.84|33
1733934190000|2024-12-11 16:23:10|2420.55|2413.25|2419.43|2412.13|2420.95|2413.65|2419.43|2412.13|35
1733934200000|2024-12-11 16:23:20|2419.35|2412.05|2420.79|2413.49|2421.37|2414.07|2419.27|2411.97|36
1733934210000|2024-12-11 16:23:30|2420.74|2413.44|2419.55|2412.25|2420.74|2413.44|2419.14|2411.84|33
1733934220000|2024-12-11 16:23:40|2419.5|2412.2|2423.42|2416.12|2423.45|2416.15|2419.5|2412.2|32
1733934230000|2024-12-11 16:23:50|2423.35|2416.05|2422.12|2414.82|2423.35|2416.05|2421.45|2414.15|27
1733934240000|2024-12-11 16:24:00|2421.76|2414.46|2421.58|2414.28|2422.15|2414.85|2421.15|2413.85|25
1733934250000|2024-12-11 16:24:10|2421.55|2414.25|2416.85|2409.55|2421.6|2414.3|2416.53|2409.23|33
1733934260000|2024-12-11 16:24:20|2416.75|2409.45|2413.55|2406.25|2416.75|2409.45|2413.15|2405.85|33
1733934270000|2024-12-11 16:24:30|2413.25|2405.95|2412.6|2405.3|2413.25|2405.95|2410.59|2403.29|34
1733934280000|2024-12-11 16:24:40|2412.55|2405.25|2406.8|2399.5|2412.86|2405.56|2406.8|2399.5|36
1733934290000|2024-12-11 16:24:50|2407.65|2400.35|2408.1|2400.8|2408.1|2400.8|2406.35|2399.05|36
1733934300000|2024-12-11 16:25:00|2408.2|2400.9|2408.33|2401.03|2408.65|2401.35|2407.38|2400.08|37
1733934310000|2024-12-11 16:25:10|2408.27|2400.97|2408.6|2401.3|2408.6|2401.3|2406.25|2398.95|37
1733934320000|2024-12-11 16:25:20|2408.75|2401.45|2407.9|2400.6|2409.6|2402.3|2407.85|2400.55|33
1733934330000|2024-12-11 16:25:30|2407.93|2400.63|2408.86|2401.56|2409.54|2402.24|2406.55|2399.25|38
1733934340000|2024-12-11 16:25:40|2409.45|2402.15|2407.25|2399.95|2409.45|2402.15|2407.25|2399.95|30
1733934350000|2024-12-11 16:25:50|2406.8|2399.5|2406.9|2399.6|2407.55|2400.25|2405.91|2398.61|37
1733934360000|2024-12-11 16:26:00|2406.79|2399.49|2404.82|2397.52|2406.85|2399.55|2404.82|2397.52|30
1733934370000|2024-12-11 16:26:10|2404.86|2397.56|2406.42|2399.12|2407.15|2399.85|2404.86|2397.56|35
1733934380000|2024-12-11 16:26:20|2405.91|2398.61|2406.95|2399.65|2406.95|2399.65|2404.78|2397.48|35
1733934390000|2024-12-11 16:26:30|2407|2399.7|2410.1|2402.8|2411.33|2404.03|2406.63|2399.33|34
1733934400000|2024-12-11 16:26:40|2410.16|2402.86|2409.98|2402.68|2411.19|2403.89|2409.94|2402.64|29
1733934410000|2024-12-11 16:26:50|2410.1|2402.8|2410.98|2403.68|2411.65|2404.35|2408.25|2400.95|34
1733934420000|2024-12-11 16:27:00|2410.89|2403.59|2413.75|2406.45|2414.3|2407|2410.46|2403.16|37
1733934430000|2024-12-11 16:27:10|2413.71|2406.41|2411.25|2403.95|2414.2|2406.9|2411.25|2403.95|37
1733934440000|2024-12-11 16:27:20|2411.15|2403.85|2408.8|2401.5|2411.16|2403.86|2408.7|2401.4|32
1733934450000|2024-12-11 16:27:30|2408.75|2401.45|2408.53|2401.23|2410.5|2403.2|2408.44|2401.14|35
1733934460000|2024-12-11 16:27:40|2408.65|2401.35|2409.72|2402.42|2410.65|2403.35|2408.53|2401.23|37
1733934470000|2024-12-11 16:27:50|2409.35|2402.05|2410.7|2403.4|2411.25|2403.95|2409.35|2402.05|36
1733934480000|2024-12-11 16:28:00|2410.55|2403.25|2412.61|2405.31|2413.85|2406.55|2410.33|2403.03|35
1733934490000|2024-12-11 16:28:10|2412.79|2405.49|2413.53|2406.23|2414.5|2407.2|2412.35|2405.05|38
1733934500000|2024-12-11 16:28:20|2413.5|2406.2|2415.58|2408.28|2416.65|2409.35|2413|2405.7|37
1733934510000|2024-12-11 16:28:30|2415.77|2408.47|2413.05|2405.75|2416.67|2409.37|2413.05|2405.75|31
1733934520000|2024-12-11 16:28:40|2413|2405.7|2409.8|2402.5|2413|2405.7|2409.35|2402.05|23
1733934530000|2024-12-11 16:28:50|2409.55|2402.25|2412.37|2405.07|2412.6|2405.3|2409.55|2402.25|31
1733934540000|2024-12-11 16:29:00|2412.62|2405.32|2411|2403.7|2412.9|2405.6|2410.93|2403.63|35
1733934550000|2024-12-11 16:29:10|2410.95|2403.65|2412.3|2405|2412.3|2405|2410.9|2403.6|31
1733934560000|2024-12-11 16:29:20|2412.08|2404.78|2414.47|2407.17|2414.5|2407.2|2412|2404.7|34
1733934570000|2024-12-11 16:29:30|2414.49|2407.19|2414.01|2406.71|2414.49|2407.19|2412.15|2404.85|35
1733934580000|2024-12-11 16:29:40|2414.18|2406.88|2413.94|2406.64|2414.3|2407|2413.25|2405.95|30
1733934590000|2024-12-11 16:29:50|2414.38|2407.08|2415.44|2408.14|2415.48|2408.18|2414.22|2406.92|32
1733934600000|2024-12-11 16:30:00|2415.13|2407.83|2415.1|2407.8|2415.13|2407.83|2412.5|2405.2|38
1733934610000|2024-12-11 16:30:10|2415.39|2408.09|2415.71|2408.41|2416.33|2409.03|2414.15|2406.85|32
1733934620000|2024-12-11 16:30:20|2415.69|2408.39|2420.35|2413.05|2420.65|2413.35|2415.69|2408.39|36
1733934630000|2024-12-11 16:30:30|2420.37|2413.07|2420.7|2413.4|2421.22|2413.92|2419.6|2412.3|39
1733934640000|2024-12-11 16:30:40|2420.65|2413.35|2418.37|2411.07|2420.65|2413.35|2417.52|2410.22|35
1733934650000|2024-12-11 16:30:50|2418.43|2411.13|2415.88|2408.58|2418.54|2411.24|2415.49|2408.19|35
1733934660000|2024-12-11 16:31:00|2415.84|2408.54|2409.05|2401.75|2415.84|2408.54|2409.05|2401.75|36
1733934670000|2024-12-11 16:31:10|2408.63|2401.33|2412.49|2405.19|2412.68|2405.38|2407.31|2400.01|40
1733934680000|2024-12-11 16:31:20|2412.46|2405.16|2414.51|2407.21|2414.51|2407.21|2411.94|2404.64|39
1733934690000|2024-12-11 16:31:30|2414.44|2407.14|2412.52|2405.22|2414.48|2407.18|2411.15|2403.85|38
1733934700000|2024-12-11 16:31:40|2412.55|2405.25|2411.43|2404.13|2413|2405.7|2411.4|2404.1|32
1733934710000|2024-12-11 16:31:50|2411.39|2404.09|2410.09|2402.79|2412.25|2404.95|2409.1|2401.8|30
1733934720000|2024-12-11 16:32:00|2410|2402.7|2406.79|2399.49|2410|2402.7|2406.5|2399.2|37
1733934730000|2024-12-11 16:32:10|2406.9|2399.6|2404.8|2397.5|2406.9|2399.6|2404.38|2397.08|37
1733934740000|2024-12-11 16:32:20|2405|2397.7|2404.34|2397.04|2405.1|2397.8|2403.89|2396.59|37
1733934750000|2024-12-11 16:32:30|2404.85|2397.55|2406|2398.7|2406.9|2399.6|2404.85|2397.55|39
1733934760000|2024-12-11 16:32:40|2406.05|2398.75|2408.15|2400.85|2408.59|2401.29|2404.7|2397.4|36
1733934770000|2024-12-11 16:32:50|2408.2|2400.9|2406.33|2399.03|2408.2|2400.9|2405.59|2398.29|38
1733934780000|2024-12-11 16:33:00|2406.23|2398.93|2404.1|2396.8|2406.73|2399.43|2403.35|2396.05|38
1733934790000|2024-12-11 16:33:10|2403.95|2396.65|2403.85|2396.55|2404.95|2397.65|2403.57|2396.27|35
1733934800000|2024-12-11 16:33:20|2403.77|2396.47|2403.25|2395.95|2405.95|2398.65|2403.2|2395.9|36
1733934810000|2024-12-11 16:33:30|2403.2|2395.9|2399.95|2392.65|2403.2|2395.9|2399.95|2392.65|36
1733934820000|2024-12-11 16:33:40|2399.85|2392.55|2397.4|2390.1|2399.89|2392.59|2397.4|2390.1|38
1733934830000|2024-12-11 16:33:50|2397.3|2390|2397.56|2390.26|2397.8|2390.5|2396.25|2388.95|38
1733934840000|2024-12-11 16:34:00|2397.53|2390.23|2400.65|2393.35|2402.45|2395.15|2397.45|2390.15|38
1733934850000|2024-12-11 16:34:10|2400.37|2393.07|2398.7|2391.4|2400.37|2393.07|2398.5|2391.2|33
1733934860000|2024-12-11 16:34:20|2398.8|2391.5|2403.45|2396.15|2403.45|2396.15|2398.8|2391.5|33
1733934870000|2024-12-11 16:34:30|2403.55|2396.25|2404.65|2397.35|2405.3|2398|2402.96|2395.66|38
1733934880000|2024-12-11 16:34:40|2404.44|2397.14|2405.78|2398.48|2405.94|2398.64|2404.38|2397.08|34
1733934890000|2024-12-11 16:34:50|2405.7|2398.4|2405.7|2398.4|2406.75|2399.45|2404.35|2397.05|27
1733934900000|2024-12-11 16:35:00|2405.51|2398.21|2405.01|2397.71|2405.85|2398.55|2403.9|2396.6|38
1733934910000|2024-12-11 16:35:10|2405.05|2397.75|2404.18|2396.88|2405.05|2397.75|2402.4|2395.1|34
1733934920000|2024-12-11 16:35:20|2404.22|2396.92|2402.67|2395.37|2404.98|2397.68|2402.67|2395.37|35
1733934930000|2024-12-11 16:35:30|2402.75|2395.45|2400.85|2393.55|2403.1|2395.8|2400.85|2393.55|32
1733934940000|2024-12-11 16:35:40|2400.35|2393.05|2399.39|2392.09|2400.35|2393.05|2399|2391.7|36
1733934950000|2024-12-11 16:35:50|2399.28|2391.98|2398.52|2391.22|2400.2|2392.9|2398.52|2391.22|32
1733934960000|2024-12-11 16:36:00|2398.48|2391.18|2397.99|2390.69|2398.72|2391.42|2397.36|2390.06|34
1733934970000|2024-12-11 16:36:10|2398.14|2390.84|2401.3|2394|2401.95|2394.65|2397.55|2390.25|37
1733934980000|2024-12-11 16:36:20|2401.35|2394.05|2404.15|2396.85|2404.15|2396.85|2401.13|2393.83|38
1733934990000|2024-12-11 16:36:30|2403.75|2396.45|2406.19|2398.89|2406.6|2399.3|2402.65|2395.35|38
1733935000000|2024-12-11 16:36:40|2406.39|2399.09|2404.2|2396.9|2407.45|2400.15|2403.89|2396.59|38
1733935010000|2024-12-11 16:36:50|2404.4|2397.1|2401.35|2394.05|2404.4|2397.1|2400.73|2393.43|38
1733935020000|2024-12-11 16:37:00|2401.4|2394.1|2396.9|2389.6|2401.56|2394.26|2396.9|2389.6|36
1733935030000|2024-12-11 16:37:10|2396.85|2389.55|2394.69|2387.39|2397.85|2390.55|2394.69|2387.39|35
1733935040000|2024-12-11 16:37:20|2394.95|2387.65|2392.6|2385.3|2394.95|2387.65|2391.99|2384.69|36
1733935050000|2024-12-11 16:37:30|2392.3|2385|2393.89|2386.59|2394.51|2387.21|2392.1|2384.8|31
1733935060000|2024-12-11 16:37:40|2393.94|2386.64|2391.45|2384.15|2395.21|2387.91|2391.45|2384.15|39
1733935070000|2024-12-11 16:37:50|2391.3|2384|2389.86|2382.56|2391.35|2384.05|2388.8|2381.5|27
1733935080000|2024-12-11 16:38:00|2389.79|2382.49|2390.2|2382.9|2391.4|2384.1|2388.6|2381.3|32
1733935090000|2024-12-11 16:38:10|2390.6|2383.3|2391.15|2383.85|2391.15|2383.85|2389.6|2382.3|35
1733935100000|2024-12-11 16:38:20|2391.33|2384.03|2393.15|2385.85|2393.15|2385.85|2391.26|2383.96|34
1733935110000|2024-12-11 16:38:30|2393.1|2385.8|2392.4|2385.1|2393.56|2386.26|2392.02|2384.72|34
1733935120000|2024-12-11 16:38:40|2392.55|2385.25|2395.5|2388.2|2395.5|2388.2|2391.13|2383.83|36
1733935130000|2024-12-11 16:38:50|2395.46|2388.16|2393.5|2386.2|2395.55|2388.25|2393.4|2386.1|37
1733935140000|2024-12-11 16:39:00|2393.61|2386.31|2398.31|2391.01|2398.5|2391.2|2393.34|2386.04|39
1733935150000|2024-12-11 16:39:10|2398.22|2390.92|2396.85|2389.55|2398.5|2391.2|2396.85|2389.55|34
1733935160000|2024-12-11 16:39:20|2396.75|2389.45|2394.55|2387.25|2396.75|2389.45|2394.15|2386.85|36
1733935170000|2024-12-11 16:39:30|2394.33|2387.03|2394.83|2387.53|2395.35|2388.05|2393.75|2386.45|31
1733935180000|2024-12-11 16:39:40|2394.95|2387.65|2394.05|2386.75|2394.95|2387.65|2393.65|2386.35|33
1733935190000|2024-12-11 16:39:50|2393.93|2386.63|2392.4|2385.1|2394.25|2386.95|2391.68|2384.38|31
1733935200000|2024-12-11 16:40:00|2392.35|2385.05|2390.73|2383.43|2392.35|2385.05|2390.27|2382.97|36
1733935210000|2024-12-11 16:40:10|2390.75|2383.45|2387.35|2380.05|2390.85|2383.55|2387.35|2380.05|37
1733935220000|2024-12-11 16:40:20|2388.08|2380.78|2389.15|2381.85|2389.55|2382.25|2387.57|2380.27|32
1733935230000|2024-12-11 16:40:30|2389.05|2381.75|2388.45|2381.15|2389.35|2382.05|2387.25|2379.95|38
1733935240000|2024-12-11 16:40:40|2389.15|2381.85|2385.92|2378.62|2389.25|2381.95|2385.92|2378.62|35
1733935250000|2024-12-11 16:40:50|2385.87|2378.57|2385.44|2378.14|2386.4|2379.1|2385.44|2378.14|31
1733935260000|2024-12-11 16:41:00|2385|2377.7|2384.48|2377.18|2385.05|2377.75|2383.65|2376.35|31
1733935270000|2024-12-11 16:41:10|2384.43|2377.13|2382.35|2375.05|2384.95|2377.65|2382.35|2375.05|36
1733935280000|2024-12-11 16:41:20|2382.45|2375.15|2382.79|2375.49|2383.3|2376|2382.15|2374.85|32
1733935290000|2024-12-11 16:41:30|2382.86|2375.56|2382.69|2375.39|2384.3|2377|2382.35|2375.05|35
1733935300000|2024-12-11 16:41:40|2382.89|2375.59|2383.18|2375.88|2383.8|2376.5|2382.2|2374.9|34
1733935310000|2024-12-11 16:41:50|2383.35|2376.05|2382.25|2374.95|2383.35|2376.05|2381.42|2374.12|24
1733935320000|2024-12-11 16:42:00|2382.12|2374.82|2381.38|2374.08|2384.25|2376.95|2381.37|2374.07|35
1733935330000|2024-12-11 16:42:10|2381.34|2374.04|2383.25|2375.95|2383.25|2375.95|2380.3|2373|35
1733935340000|2024-12-11 16:42:20|2383.3|2376|2383.51|2376.21|2384.35|2377.05|2382.6|2375.3|37
1733935350000|2024-12-11 16:42:30|2383.42|2376.12|2384.43|2377.13|2384.45|2377.15|2383.34|2376.04|23
1733935360000|2024-12-11 16:42:40|2384.48|2377.18|2384.2|2376.9|2384.8|2377.5|2383.15|2375.85|36
1733935370000|2024-12-11 16:42:50|2384.36|2377.06|2383.95|2376.65|2384.36|2377.06|2383.15|2375.85|29
1733935380000|2024-12-11 16:43:00|2383.83|2376.53|2382.2|2374.9|2383.95|2376.65|2382.15|2374.85|19
1733935390000|2024-12-11 16:43:10|2382.3|2375|2381|2373.7|2382.3|2375|2380.65|2373.35|34
1733935400000|2024-12-11 16:43:20|2380.87|2373.57|2380.08|2372.78|2381.35|2374.05|2380.08|2372.78|32
1733935410000|2024-12-11 16:43:30|2380.09|2372.79|2380.77|2373.47|2380.87|2373.57|2379.85|2372.55|30
1733935420000|2024-12-11 16:43:40|2380.85|2373.55|2383.5|2376.2|2383.65|2376.35|2380.79|2373.49|32
1733935430000|2024-12-11 16:43:50|2383.62|2376.32|2382.55|2375.25|2383.62|2376.32|2382.31|2375.01|29
1733935440000|2024-12-11 16:44:00|2382.31|2375.01|2381.8|2374.5|2383.8|2376.5|2381.8|2374.5|27
1733935450000|2024-12-11 16:44:10|2381.85|2374.55|2381.64|2374.34|2382.99|2375.69|2381.64|2374.34|31
1733935460000|2024-12-11 16:44:20|2381.6|2374.3|2379.43|2372.13|2381.6|2374.3|2379.2|2371.9|33
1733935470000|2024-12-11 16:44:30|2379.73|2372.43|2380.09|2372.79|2380.85|2373.55|2379.53|2372.23|33
1733935480000|2024-12-11 16:44:40|2380.08|2372.78|2381.72|2374.42|2381.8|2374.5|2380.03|2372.73|17
1733935490000|2024-12-11 16:44:50|2381.76|2374.46|2384.86|2377.56|2384.86|2377.56|2381.76|2374.46|27
1733935500000|2024-12-11 16:45:00|2384.83|2377.53|2386.42|2379.12|2388.05|2380.75|2384.22|2376.92|37
1733935510000|2024-12-11 16:45:10|2386.53|2379.23|2385.94|2378.64|2387.4|2380.1|2385.3|2378|35
1733935520000|2024-12-11 16:45:20|2385.75|2378.45|2386.36|2379.06|2387.05|2379.75|2385.15|2377.85|33
1733935530000|2024-12-11 16:45:30|2386.42|2379.12|2385.75|2378.45|2386.6|2379.3|2384.95|2377.65|38
1733935540000|2024-12-11 16:45:40|2386|2378.7|2386.15|2378.85|2387.2|2379.9|2386|2378.7|37
1733935550000|2024-12-11 16:45:50|2386.65|2379.35|2384.3|2377|2387|2379.7|2384.3|2377|32
1733935560000|2024-12-11 16:46:00|2385.05|2377.75|2381.95|2374.65|2385.35|2378.05|2381.55|2374.25|34
1733935570000|2024-12-11 16:46:10|2382.35|2375.05|2381.27|2373.97|2383.21|2375.91|2381.22|2373.92|36
1733935580000|2024-12-11 16:46:20|2381.38|2374.08|2386.51|2379.21|2386.8|2379.5|2380.7|2373.4|38
1733935590000|2024-12-11 16:46:30|2385.75|2378.45|2385.07|2377.77|2386|2378.7|2384.25|2376.95|36
1733935600000|2024-12-11 16:46:40|2385.5|2378.2|2383.45|2376.15|2385.5|2378.2|2383.45|2376.15|31
1733935610000|2024-12-11 16:46:50|2383.6|2376.3|2383.68|2376.38|2384.45|2377.15|2383.15|2375.85|35
1733935620000|2024-12-11 16:47:00|2383.04|2375.74|2383.79|2376.49|2384.65|2377.35|2382.02|2374.72|35
1733935630000|2024-12-11 16:47:10|2383.77|2376.47|2383.5|2376.2|2384.9|2377.6|2382.4|2375.1|35
1733935640000|2024-12-11 16:47:20|2383.2|2375.9|2384.05|2376.75|2385.55|2378.25|2383.15|2375.85|37
1733935650000|2024-12-11 16:47:30|2383.68|2376.38|2385.15|2377.85|2385.15|2377.85|2383.5|2376.2|37
1733935660000|2024-12-11 16:47:40|2385.67|2378.37|2387.7|2380.4|2388.5|2381.2|2385.67|2378.37|36
1733935670000|2024-12-11 16:47:50|2387.94|2380.64|2390.27|2382.97|2390.27|2382.97|2387.81|2380.51|39
1733935680000|2024-12-11 16:48:00|2390.75|2383.45|2389.29|2381.99|2391.55|2384.25|2389.05|2381.75|38
1733935690000|2024-12-11 16:48:10|2389.03|2381.73|2387.9|2380.6|2390.6|2383.3|2386.1|2378.8|40
1733935700000|2024-12-11 16:48:20|2387.7|2380.4|2385.55|2378.25|2388.45|2381.15|2385.55|2378.25|39
1733935710000|2024-12-11 16:48:30|2386.47|2379.17|2385.73|2378.43|2386.7|2379.4|2384.9|2377.6|39
1733935720000|2024-12-11 16:48:40|2386.31|2379.01|2385.39|2378.09|2387.3|2380|2385.39|2378.09|35
1733935730000|2024-12-11 16:48:50|2385.48|2378.18|2385.31|2378.01|2385.94|2378.64|2385.23|2377.93|37
1733935740000|2024-12-11 16:49:00|2385.28|2377.98|2382|2374.7|2385.42|2378.12|2381.3|2374|37
1733935750000|2024-12-11 16:49:10|2382.82|2375.52|2386.61|2379.31|2386.69|2379.39|2382.5|2375.2|38
1733935760000|2024-12-11 16:49:20|2386.6|2379.3|2383.49|2376.19|2386.7|2379.4|2382.65|2375.35|31
1733935770000|2024-12-11 16:49:30|2383.4|2376.1|2384.19|2376.89|2384.9|2377.6|2382.7|2375.4|38
1733935780000|2024-12-11 16:49:40|2384.13|2376.83|2385.4|2378.1|2385.75|2378.45|2384.13|2376.83|36
1733935790000|2024-12-11 16:49:50|2385.3|2378|2385.46|2378.16|2386.85|2379.55|2385.15|2377.85|35
1733935800000|2024-12-11 16:50:00|2385.54|2378.24|2385.97|2378.67|2385.97|2378.67|2384.05|2376.75|37
1733935810000|2024-12-11 16:50:10|2386.17|2378.87|2384.5|2377.2|2386.7|2379.4|2384.5|2377.2|35
1733935820000|2024-12-11 16:50:20|2384.35|2377.05|2385.95|2378.65|2385.95|2378.65|2383.5|2376.2|38
1733935830000|2024-12-11 16:50:30|2384.93|2377.63|2388.65|2381.35|2389.31|2382.01|2384.7|2377.4|38
1733935840000|2024-12-11 16:50:40|2388.85|2381.55|2388.65|2381.35|2389.65|2382.35|2387.25|2379.95|35
1733935850000|2024-12-11 16:50:50|2388.44|2381.14|2389.66|2382.36|2389.8|2382.5|2387.19|2379.89|32
1733935860000|2024-12-11 16:51:00|2389.6|2382.3|2391.51|2384.21|2393.65|2386.35|2388.69|2381.39|35
1733935870000|2024-12-11 16:51:10|2392.3|2385|2390.53|2383.23|2392.55|2385.25|2390.53|2383.23|36
1733935880000|2024-12-11 16:51:20|2391.3|2384|2392.7|2385.4|2393.55|2386.25|2390.15|2382.85|36
1733935890000|2024-12-11 16:51:30|2392.75|2385.45|2391.83|2384.53|2393.4|2386.1|2390.35|2383.05|38
1733935900000|2024-12-11 16:51:40|2391.72|2384.42|2390|2382.7|2391.72|2384.42|2388.98|2381.68|28
1733935910000|2024-12-11 16:51:50|2390.15|2382.85|2388.69|2381.39|2390.9|2383.6|2388.25|2380.95|30
1733935920000|2024-12-11 16:52:00|2388.56|2381.26|2392.98|2385.68|2393.6|2386.3|2388.56|2381.26|33
1733935930000|2024-12-11 16:52:10|2392.6|2385.3|2392.11|2384.81|2393.4|2386.1|2391.3|2384|36
1733935940000|2024-12-11 16:52:20|2391.82|2384.52|2392.28|2384.98|2392.4|2385.1|2391.11|2383.81|31
1733935950000|2024-12-11 16:52:30|2392.23|2384.93|2392.65|2385.35|2394.65|2387.35|2391.9|2384.6|35
1733935960000|2024-12-11 16:52:40|2392.98|2385.68|2395.12|2387.82|2396.1|2388.8|2392.5|2385.2|33
1733935970000|2024-12-11 16:52:50|2395.08|2387.78|2391.9|2384.6|2395.08|2387.78|2391.41|2384.11|29
1733935980000|2024-12-11 16:53:00|2391.79|2384.49|2394.1|2386.8|2394.15|2386.85|2391.55|2384.25|37
1733935990000|2024-12-11 16:53:10|2393.54|2386.24|2393.98|2386.68|2394.55|2387.25|2391.95|2384.65|37
1733936000000|2024-12-11 16:53:20|2395.12|2387.82|2395.09|2387.79|2395.45|2388.15|2393.65|2386.35|33
1733936010000|2024-12-11 16:53:30|2395.01|2387.71|2397.43|2390.13|2397.71|2390.41|2393.84|2386.54|30
1733936020000|2024-12-11 16:53:40|2397.56|2390.26|2395.99|2388.69|2397.82|2390.52|2395.99|2388.69|37
1733936030000|2024-12-11 16:53:50|2395.86|2388.56|2399.25|2391.95|2399.25|2391.95|2395.81|2388.51|36
1733936040000|2024-12-11 16:54:00|2398.53|2391.23|2400.05|2392.75|2400.62|2393.32|2398.45|2391.15|25
1733936050000|2024-12-11 16:54:10|2401.07|2393.77|2402.38|2395.08|2402.8|2395.5|2400.54|2393.24|33
1733936060000|2024-12-11 16:54:20|2402.44|2395.14|2402.86|2395.56|2403.8|2396.5|2402.16|2394.86|32
1733936070000|2024-12-11 16:54:30|2402.65|2395.35|2403.55|2396.25|2403.68|2396.38|2402|2394.7|29
1733936080000|2024-12-11 16:54:40|2403.4|2396.1|2403.32|2396.02|2403.9|2396.6|2402.21|2394.91|34
1733936090000|2024-12-11 16:54:50|2403.42|2396.12|2403.88|2396.58|2405.87|2398.57|2403.15|2395.85|37
1733936100000|2024-12-11 16:55:00|2404.03|2396.73|2406.35|2399.05|2406.5|2399.2|2403.95|2396.65|33
1733936110000|2024-12-11 16:55:10|2406.43|2399.13|2407.23|2399.93|2408.6|2401.3|2406.34|2399.04|35
1733936120000|2024-12-11 16:55:20|2407.3|2400|2404.04|2396.74|2407.4|2400.1|2404|2396.7|37
1733936130000|2024-12-11 16:55:30|2404.15|2396.85|2403.28|2395.98|2404.15|2396.85|2402.5|2395.2|32
1733936140000|2024-12-11 16:55:40|2403.38|2396.08|2402.51|2395.21|2403.78|2396.48|2402.36|2395.06|28
1733936150000|2024-12-11 16:55:50|2402.54|2395.24|2403.56|2396.26|2403.56|2396.26|2402.2|2394.9|29
1733936160000|2024-12-11 16:56:00|2403.42|2396.12|2404.03|2396.73|2404.17|2396.87|2403.24|2395.94|35
1733936170000|2024-12-11 16:56:10|2403.75|2396.45|2398.38|2391.08|2403.75|2396.45|2398.12|2390.82|38
1733936180000|2024-12-11 16:56:20|2398.35|2391.05|2397.38|2390.08|2399.1|2391.8|2397.34|2390.04|34
1733936190000|2024-12-11 16:56:30|2397.39|2390.09|2394.79|2387.49|2397.39|2390.09|2394.65|2387.35|36
1733936200000|2024-12-11 16:56:40|2394.75|2387.45|2391.45|2384.15|2394.75|2387.45|2391.45|2384.15|36
1733936210000|2024-12-11 16:56:50|2392.4|2385.1|2392.28|2384.98|2392.4|2385.1|2390.45|2383.15|30
1733936220000|2024-12-11 16:57:00|2392.22|2384.92|2391.98|2384.68|2392.63|2385.33|2391.47|2384.17|37
1733936230000|2024-12-11 16:57:10|2391.89|2384.59|2391.94|2384.64|2392.18|2384.88|2391.06|2383.76|35
1733936240000|2024-12-11 16:57:20|2391.9|2384.6|2391.64|2384.34|2392.5|2385.2|2391.35|2384.05|36
1733936250000|2024-12-11 16:57:30|2391.44|2384.14|2389.25|2381.95|2391.44|2384.14|2388.66|2381.36|32
1733936260000|2024-12-11 16:57:40|2389.2|2381.9|2387.45|2380.15|2389.21|2381.91|2387.45|2380.15|35
1733936270000|2024-12-11 16:57:50|2387.6|2380.3|2389|2381.7|2389.21|2381.91|2387.31|2380.01|32
1733936280000|2024-12-11 16:58:00|2389.03|2381.73|2388.9|2381.6|2389.03|2381.73|2387.54|2380.24|38
1733936290000|2024-12-11 16:58:10|2389.05|2381.75|2388.66|2381.36|2389.05|2381.75|2388.3|2381|32
1733936300000|2024-12-11 16:58:20|2388.7|2381.4|2389.44|2382.14|2390.3|2383|2388.61|2381.31|25
1733936310000|2024-12-11 16:58:30|2389.29|2381.99|2387.4|2380.1|2389.71|2382.41|2387.4|2380.1|27
1733936320000|2024-12-11 16:58:40|2388|2380.7|2388.34|2381.04|2388.53|2381.23|2387.78|2380.48|23
1733936330000|2024-12-11 16:58:50|2388.4|2381.1|2388.51|2381.21|2389.35|2382.05|2388.1|2380.8|30
1733936340000|2024-12-11 16:59:00|2388.57|2381.27|2388.41|2381.11|2389.3|2382|2388.41|2381.11|29
1733936350000|2024-12-11 16:59:10|2388.44|2381.14|2387.85|2380.55|2388.81|2381.51|2387.85|2380.55|27
1733936360000|2024-12-11 16:59:20|2387.92|2380.62|2386.3|2379|2387.92|2380.62|2386.3|2379|29
1733936370000|2024-12-11 16:59:30|2386.4|2379.1|2388.39|2381.09|2388.46|2381.16|2386.3|2379|34
1733936380000|2024-12-11 16:59:40|2388.3|2381|2389.13|2381.83|2389.53|2382.23|2388.28|2380.98|31
1733936390000|2024-12-11 16:59:50|2389.92|2382.62|2389.9|2382.6|2391.45|2384.15|2389.85|2382.55|31
1733936400000|2024-12-11 17:00:00|2389.17|2381.87|2390.7|2383.4|2391.75|2384.45|2388.33|2381.03|34
1733936410000|2024-12-11 17:00:10|2390.95|2383.65|2392.34|2385.04|2392.54|2385.24|2390.77|2383.47|37
1733936420000|2024-12-11 17:00:20|2391.55|2384.25|2392.64|2385.34|2394.01|2386.71|2391.55|2384.25|32
1733936430000|2024-12-11 17:00:30|2392.75|2385.45|2390.44|2383.14|2392.75|2385.45|2389.61|2382.31|38
1733936440000|2024-12-11 17:00:40|2390.35|2383.05|2391.19|2383.89|2391.28|2383.98|2389.89|2382.59|37
1733936450000|2024-12-11 17:00:50|2391.17|2383.87|2393.26|2385.96|2393.9|2386.6|2391.17|2383.87|38
1733936460000|2024-12-11 17:01:00|2392.56|2385.26|2389|2381.7|2392.56|2385.26|2388.2|2380.9|35
1733936470000|2024-12-11 17:01:10|2389.03|2381.73|2393.38|2386.08|2393.38|2386.08|2388.8|2381.5|40
1733936480000|2024-12-11 17:01:20|2393.43|2386.13|2392.13|2384.83|2394.35|2387.05|2391.97|2384.67|36
1733936490000|2024-12-11 17:01:30|2392.18|2384.88|2390.7|2383.4|2392.18|2384.88|2390.19|2382.89|34
1733936500000|2024-12-11 17:01:40|2390.8|2383.5|2390.25|2382.95|2390.81|2383.51|2388.04|2380.74|38
1733936510000|2024-12-11 17:01:50|2390.2|2382.9|2392.65|2385.35|2392.67|2385.37|2389.98|2382.68|38
1733936520000|2024-12-11 17:02:00|2392.47|2385.17|2393.8|2386.5|2394.08|2386.78|2392.14|2384.84|36
1733936530000|2024-12-11 17:02:10|2393.96|2386.66|2391.21|2383.91|2394.15|2386.85|2390|2382.7|37
1733936540000|2024-12-11 17:02:20|2391.19|2383.89|2392.98|2385.68|2394.2|2386.9|2391.1|2383.8|38
1733936550000|2024-12-11 17:02:30|2393.13|2385.83|2389.18|2381.88|2393.22|2385.92|2388.65|2381.35|31
1733936560000|2024-12-11 17:02:40|2389.25|2381.95|2391.71|2384.41|2391.71|2384.41|2388.85|2381.55|36
1733936570000|2024-12-11 17:02:50|2391.9|2384.6|2391.2|2383.9|2391.99|2384.69|2391.08|2383.78|31
1733936580000|2024-12-11 17:03:00|2390.6|2383.3|2389.46|2382.16|2390.6|2383.3|2388.71|2381.41|37
1733936590000|2024-12-11 17:03:10|2389.41|2382.11|2388.72|2381.42|2389.78|2382.48|2388.4|2381.1|30
1733936600000|2024-12-11 17:03:20|2388.79|2381.49|2389.99|2382.69|2390.55|2383.25|2388.72|2381.42|34
1733936610000|2024-12-11 17:03:30|2389.95|2382.65|2389.99|2382.69|2390.26|2382.96|2388.56|2381.26|37
1733936620000|2024-12-11 17:03:40|2389.73|2382.43|2392.41|2385.11|2393.2|2385.9|2389.58|2382.28|34
1733936630000|2024-12-11 17:03:50|2392.52|2385.22|2390.48|2383.18|2392.58|2385.28|2390.11|2382.81|33
1733936640000|2024-12-11 17:04:00|2390.79|2383.49|2390.15|2382.85|2390.95|2383.65|2389.82|2382.52|35
1733936650000|2024-12-11 17:04:10|2390.1|2382.8|2389.85|2382.55|2390.73|2383.43|2389.8|2382.5|33
1733936660000|2024-12-11 17:04:20|2389.33|2382.03|2389.56|2382.26|2389.6|2382.3|2388.65|2381.35|37
1733936670000|2024-12-11 17:04:30|2389.58|2382.28|2391.47|2384.17|2391.65|2384.35|2389.55|2382.25|33
1733936680000|2024-12-11 17:04:40|2391.62|2384.32|2393.19|2385.89|2393.75|2386.45|2391.5|2384.2|35
1733936690000|2024-12-11 17:04:50|2393.22|2385.92|2391.62|2384.32|2393.55|2386.25|2391.07|2383.77|37
1733936700000|2024-12-11 17:05:00|2391.58|2384.28|2394.9|2387.6|2395.04|2387.74|2391.58|2384.28|38
1733936710000|2024-12-11 17:05:10|2394.68|2387.38|2397.66|2390.36|2397.86|2390.56|2394.17|2386.87|37
1733936720000|2024-12-11 17:05:20|2397.45|2390.15|2395.97|2388.67|2397.45|2390.15|2394.7|2387.4|38
1733936730000|2024-12-11 17:05:30|2395.98|2388.68|2395.69|2388.39|2396.48|2389.18|2395.25|2387.95|35
1733936740000|2024-12-11 17:05:40|2395.35|2388.05|2395.25|2387.95|2395.65|2388.35|2393.8|2386.5|36
1733936750000|2024-12-11 17:05:50|2395.2|2387.9|2394.1|2386.8|2395.2|2387.9|2393.86|2386.56|34
1733936760000|2024-12-11 17:06:00|2394.29|2386.99|2395|2387.7|2395|2387.7|2393.35|2386.05|36
1733936770000|2024-12-11 17:06:10|2394.9|2387.6|2394.81|2387.51|2395.24|2387.94|2394.26|2386.96|33
1733936780000|2024-12-11 17:06:20|2394.75|2387.45|2395.01|2387.71|2395.35|2388.05|2393.79|2386.49|33
1733936790000|2024-12-11 17:06:30|2395.05|2387.75|2395.44|2388.14|2395.6|2388.3|2393.98|2386.68|35
1733936800000|2024-12-11 17:06:40|2395.35|2388.05|2397.18|2389.88|2397.5|2390.2|2395.33|2388.03|37
1733936810000|2024-12-11 17:06:50|2397.46|2390.16|2396.98|2389.68|2397.5|2390.2|2396.96|2389.66|36
1733936820000|2024-12-11 17:07:00|2397.06|2389.76|2394.65|2387.35|2397.06|2389.76|2394.21|2386.91|36
1733936830000|2024-12-11 17:07:10|2394.62|2387.32|2395.36|2388.06|2395.74|2388.44|2394.61|2387.31|32
1733936840000|2024-12-11 17:07:20|2395.35|2388.05|2397.92|2390.62|2398.06|2390.76|2395.05|2387.75|33
1733936850000|2024-12-11 17:07:30|2397.97|2390.67|2396.02|2388.72|2398.15|2390.85|2395.75|2388.45|34
1733936860000|2024-12-11 17:07:40|2396.04|2388.74|2395.45|2388.15|2396.04|2388.74|2395.45|2388.15|34
1733936870000|2024-12-11 17:07:50|2395.96|2388.66|2395.98|2388.68|2396.1|2388.8|2395.5|2388.2|34
1733936880000|2024-12-11 17:08:00|2395.97|2388.67|2388.3|2381|2395.97|2388.67|2388.17|2380.87|36
1733936890000|2024-12-11 17:08:10|2388.99|2381.69|2390.13|2382.83|2390.38|2383.08|2388.57|2381.27|36
1733936900000|2024-12-11 17:08:20|2390.15|2382.85|2388.53|2381.23|2390.15|2382.85|2388.4|2381.1|29
1733936910000|2024-12-11 17:08:30|2388.71|2381.41|2388.85|2381.55|2389|2381.7|2388.2|2380.9|34
1733936920000|2024-12-11 17:08:40|2388.8|2381.5|2389.58|2382.28|2389.6|2382.3|2388.35|2381.05|32
1733936930000|2024-12-11 17:08:50|2389.48|2382.18|2388.52|2381.22|2389.48|2382.18|2388.48|2381.18|31
1733936940000|2024-12-11 17:09:00|2388.46|2381.16|2388.91|2381.61|2389.03|2381.73|2388.37|2381.07|31
1733936950000|2024-12-11 17:09:10|2388.83|2381.53|2390.41|2383.11|2391.6|2384.3|2388.83|2381.53|32
1733936960000|2024-12-11 17:09:20|2390.44|2383.14|2390.32|2383.02|2391.53|2384.23|2390.32|2383.02|31
1733936970000|2024-12-11 17:09:30|2390.29|2382.99|2390.85|2383.55|2390.9|2383.6|2390.28|2382.98|23
1733936980000|2024-12-11 17:09:40|2390.8|2383.5|2391.37|2384.07|2392.17|2384.87|2390.6|2383.3|36
1733936990000|2024-12-11 17:09:50|2391.29|2383.99|2390.34|2383.04|2391.62|2384.32|2390.03|2382.73|32
1733937000000|2024-12-11 17:10:00|2390.37|2383.07|2390.07|2382.77|2390.7|2383.4|2389.99|2382.69|35
1733937010000|2024-12-11 17:10:10|2390.12|2382.82|2388.24|2380.94|2390.12|2382.82|2387.3|2380|37
1733937020000|2024-12-11 17:10:20|2388.29|2380.99|2389.06|2381.76|2389.06|2381.76|2388.1|2380.8|27
1733937030000|2024-12-11 17:10:30|2389.16|2381.86|2392.74|2385.44|2392.74|2385.44|2388.68|2381.38|33
1733937040000|2024-12-11 17:10:40|2392.84|2385.54|2393.86|2386.56|2393.9|2386.6|2392.84|2385.54|33
1733937050000|2024-12-11 17:10:50|2393.71|2386.41|2395.35|2388.05|2395.4|2388.1|2393.55|2386.25|35
1733937060000|2024-12-11 17:11:00|2395.43|2388.13|2395.2|2387.9|2395.75|2388.45|2395.11|2387.81|26
1733937070000|2024-12-11 17:11:10|2395.1|2387.8|2394.68|2387.38|2395.38|2388.08|2394.11|2386.81|32
1733937080000|2024-12-11 17:11:20|2394.64|2387.34|2393.67|2386.37|2394.71|2387.41|2392.96|2385.66|18
1733937090000|2024-12-11 17:11:30|2393.63|2386.33|2392.65|2385.35|2393.75|2386.45|2392.65|2385.35|25
1733937100000|2024-12-11 17:11:40|2392.05|2384.75|2391.13|2383.83|2392.43|2385.13|2390.25|2382.95|33
1733937110000|2024-12-11 17:11:50|2391.03|2383.73|2391.64|2384.34|2392.39|2385.09|2391.03|2383.73|35
1733937120000|2024-12-11 17:12:00|2391.76|2384.46|2392.43|2385.13|2393.15|2385.85|2391.72|2384.42|36
1733937130000|2024-12-11 17:12:10|2392.4|2385.1|2394.99|2387.69|2394.99|2387.69|2392.4|2385.1|33
1733937140000|2024-12-11 17:12:20|2395.3|2388|2396.58|2389.28|2396.58|2389.28|2395.07|2387.77|34
1733937150000|2024-12-11 17:12:30|2396.88|2389.58|2397.61|2390.31|2397.71|2390.41|2396.88|2389.58|28
1733937160000|2024-12-11 17:12:40|2397.58|2390.28|2398.55|2391.25|2398.59|2391.29|2397.05|2389.75|25
1733937170000|2024-12-11 17:12:50|2399.05|2391.75|2398.18|2390.88|2399.05|2391.75|2398.1|2390.8|36
1733937180000|2024-12-11 17:13:00|2398.11|2390.81|2401.13|2393.83|2401.21|2393.91|2398.11|2390.81|36
1733937190000|2024-12-11 17:13:10|2400.91|2393.61|2399.91|2392.61|2401.13|2393.83|2399.88|2392.58|24
1733937200000|2024-12-11 17:13:20|2399.88|2392.58|2397.17|2389.87|2400.16|2392.86|2396.35|2389.05|33
1733937210000|2024-12-11 17:13:30|2397.22|2389.92|2397.1|2389.8|2398.2|2390.9|2396.94|2389.64|34
1733937220000|2024-12-11 17:13:40|2396.9|2389.6|2396.87|2389.57|2397.15|2389.85|2396.6|2389.3|33
1733937230000|2024-12-11 17:13:50|2396.77|2389.47|2395.76|2388.46|2396.97|2389.67|2395.16|2387.86|31
1733937240000|2024-12-11 17:14:00|2395.77|2388.47|2396.9|2389.6|2397.08|2389.78|2395.65|2388.35|29
1733937250000|2024-12-11 17:14:10|2397|2389.7|2398.41|2391.11|2398.41|2391.11|2396.77|2389.47|30
1733937260000|2024-12-11 17:14:20|2398.46|2391.16|2397.23|2389.93|2398.52|2391.22|2397.23|2389.93|23
1733937270000|2024-12-11 17:14:30|2397.28|2389.98|2398.46|2391.16|2398.94|2391.64|2397.18|2389.88|27
1733937280000|2024-12-11 17:14:40|2398.37|2391.07|2397.4|2390.1|2398.46|2391.16|2397.4|2390.1|18
1733937290000|2024-12-11 17:14:50|2398.06|2390.76|2396.12|2388.82|2398.06|2390.76|2396.12|2388.82|11
1733937300000|2024-12-11 17:15:00|2396.15|2388.85|2395.32|2388.02|2396.15|2388.85|2395.12|2387.82|26
1733937310000|2024-12-11 17:15:10|2395.34|2388.04|2394.2|2386.9|2395.34|2388.04|2393.34|2386.04|28
1733937320000|2024-12-11 17:15:20|2393.85|2386.55|2395.39|2388.09|2395.63|2388.33|2393.34|2386.04|33
1733937330000|2024-12-11 17:15:30|2395.18|2387.88|2393.96|2386.66|2395.23|2387.93|2393.03|2385.73|30
1733937340000|2024-12-11 17:15:40|2393.9|2386.6|2390.63|2383.33|2393.9|2386.6|2390.63|2383.33|29
1733937350000|2024-12-11 17:15:50|2390.53|2383.23|2390.27|2382.97|2392.1|2384.8|2390.13|2382.83|30
1733937360000|2024-12-11 17:16:00|2390.31|2383.01|2390.95|2383.65|2392.75|2385.45|2390.31|2383.01|29
1733937370000|2024-12-11 17:16:10|2391.1|2383.8|2392.5|2385.2|2392.5|2385.2|2391.1|2383.8|29
1733937380000|2024-12-11 17:16:20|2392.46|2385.16|2394.87|2387.57|2394.87|2387.57|2392.36|2385.06|30
1733937390000|2024-12-11 17:16:30|2394.89|2387.59|2394.05|2386.75|2395.52|2388.22|2393.73|2386.43|31
1733937400000|2024-12-11 17:16:40|2393.98|2386.68|2393.17|2385.87|2394.23|2386.93|2392.7|2385.4|21
1733937410000|2024-12-11 17:16:50|2393.09|2385.79|2392.78|2385.48|2393.09|2385.79|2392.27|2384.97|28
1733937420000|2024-12-11 17:17:00|2392.81|2385.51|2392.92|2385.62|2393.59|2386.29|2392.56|2385.26|26
1733937430000|2024-12-11 17:17:10|2393.04|2385.74|2393.82|2386.52|2394.29|2386.99|2393.04|2385.74|26
1733937440000|2024-12-11 17:17:20|2393.78|2386.48|2392.51|2385.21|2393.95|2386.65|2391.32|2384.02|29
1733937450000|2024-12-11 17:17:30|2392.58|2385.28|2392.04|2384.74|2392.85|2385.55|2391.44|2384.14|25
1733937460000|2024-12-11 17:17:40|2392.15|2384.85|2395.03|2387.73|2395.03|2387.73|2391.45|2384.15|27
1733937470000|2024-12-11 17:17:50|2394.83|2387.53|2391.4|2384.1|2394.83|2387.53|2391.4|2384.1|14
1733937480000|2024-12-11 17:18:00|2391.5|2384.2|2389.35|2382.05|2391.5|2384.2|2389.35|2382.05|19
1733937490000|2024-12-11 17:18:10|2389.45|2382.15|2389.45|2382.15|2390.2|2382.9|2389.45|2382.15|27
1733937500000|2024-12-11 17:18:20|2389.1|2381.8|2391.5|2384.2|2391.6|2384.3|2389.1|2381.8|28
1733937510000|2024-12-11 17:18:30|2391.6|2384.3|2392.25|2384.95|2393.2|2385.9|2391.6|2384.3|29
1733937520000|2024-12-11 17:18:40|2391.9|2384.6|2391.75|2384.45|2392.9|2385.6|2391.75|2384.45|32
1733937530000|2024-12-11 17:18:50|2391.65|2384.35|2391.65|2384.35|2392.35|2385.05|2391.35|2384.05|30
1733937540000|2024-12-11 17:19:00|2391.55|2384.25|2391.45|2384.15|2391.75|2384.45|2390.8|2383.5|27
1733937550000|2024-12-11 17:19:10|2391.4|2384.1|2391.4|2384.1|2392|2384.7|2390.95|2383.65|22
1733937560000|2024-12-11 17:19:20|2391.45|2384.15|2391.35|2384.05|2391.9|2384.6|2391.35|2384.05|27
1733937570000|2024-12-11 17:19:30|2391.15|2383.85|2388.25|2380.95|2391.15|2383.85|2388.25|2380.95|15
1733937580000|2024-12-11 17:19:40|2388|2380.7|2389.3|2382|2389.3|2382|2386.95|2379.65|26
1733937590000|2024-12-11 17:19:50|2388.8|2381.5|2387.1|2379.8|2388.8|2381.5|2387.1|2379.8|15
1733937600000|2024-12-11 17:20:00|2386.75|2379.45|2389.35|2382.05|2389.35|2382.05|2386.75|2379.45|31
1733937610000|2024-12-11 17:20:10|2389|2381.7|2388.7|2381.4|2389.45|2382.15|2388.3|2381|27
1733937620000|2024-12-11 17:20:20|2388.75|2381.45|2389.4|2382.1|2390.1|2382.8|2388.75|2381.45|23
1733937630000|2024-12-11 17:20:30|2389.15|2381.85|2386.6|2379.3|2389.15|2381.85|2386.6|2379.3|6
1733937640000|2024-12-11 17:20:40|2386.3|2379|2385.5|2378.2|2386.35|2379.05|2385.4|2378.1|15
1733937650000|2024-12-11 17:20:50|2385|2377.7|2383.15|2375.85|2385.15|2377.85|2383.15|2375.85|13
1733937660000|2024-12-11 17:21:00|2383.45|2376.15|2384.25|2376.95|2384.3|2377|2383.45|2376.15|21
1733937670000|2024-12-11 17:21:10|2384.15|2376.85|2386.35|2379.05|2386.4|2379.1|2384.15|2376.85|15
1733937680000|2024-12-11 17:21:20|2386.15|2378.85|2384.65|2377.35|2386.15|2378.85|2384.65|2377.35|5
1733937690000|2024-12-11 17:21:30|2384.35|2377.05|2385.4|2378.1|2385.4|2378.1|2384.25|2376.95|9
1733937700000|2024-12-11 17:21:40|2385.35|2378.05|2384.4|2377.1|2385.35|2378.05|2384.35|2377.05|19
1733937710000|2024-12-11 17:21:50|2384.35|2377.05|2385.25|2377.95|2385.25|2377.95|2384.35|2377.05|11
1733937720000|2024-12-11 17:22:00|2385.15|2377.85|2383.6|2376.3|2385.15|2377.85|2383.4|2376.1|13
1733937730000|2024-12-11 17:22:10|2383.7|2376.4|2382.35|2375.05|2383.7|2376.4|2382.35|2375.05|18
1733937740000|2024-12-11 17:22:20|2382.5|2375.2|2383.25|2375.95|2383.25|2375.95|2382.45|2375.15|12
1733937750000|2024-12-11 17:22:30|2383.15|2375.85|2381.7|2374.4|2383.15|2375.85|2381.7|2374.4|10
1733937760000|2024-12-11 17:22:40|2381.65|2374.35|2380.35|2373.05|2381.65|2374.35|2380.35|2373.05|16
1733937770000|2024-12-11 17:22:50|2380.3|2373|2381.45|2374.15|2381.45|2374.15|2379.85|2372.55|18
1733937780000|2024-12-11 17:23:00|2381.7|2374.4|2381.25|2373.95|2383.15|2375.85|2380.05|2372.75|19
1733937790000|2024-12-11 17:23:10|2381.05|2373.75|2378.95|2371.65|2381.05|2373.75|2378.95|2371.65|12
1733937800000|2024-12-11 17:23:20|2378.4|2371.1|2380.2|2372.9|2380.2|2372.9|2378.4|2371.1|16
1733937810000|2024-12-11 17:23:30|2379.9|2372.6|2379.35|2372.05|2379.9|2372.6|2379.35|2372.05|8
1733937820000|2024-12-11 17:23:40|2379.4|2372.1|2379.35|2372.05|2379.4|2372.1|2379.35|2372.05|2
1733937830000|2024-12-11 17:23:50|2379.65|2372.35|2379.5|2372.2|2379.65|2372.35|2379.5|2372.2|5
1733937840000|2024-12-11 17:24:00|2378.9|2371.6|2378.35|2371.05|2378.9|2371.6|2377.25|2369.95|17
1733937850000|2024-12-11 17:24:10|2378.4|2371.1|2377.85|2370.55|2378.75|2371.45|2377.65|2370.35|19
1733937860000|2024-12-11 17:24:20|2377.75|2370.45|2377.5|2370.2|2377.85|2370.55|2377.4|2370.1|16
1733937870000|2024-12-11 17:24:30|2377.55|2370.25|2376.4|2369.1|2377.55|2370.25|2376.4|2369.1|9
1733937880000|2024-12-11 17:24:40|2376.45|2369.15|2377.33|2370.03|2377.35|2370.05|2375.7|2368.4|22
1733937890000|2024-12-11 17:24:50|2377.45|2370.15|2376.27|2368.97|2378.03|2370.73|2376.09|2368.79|33
1733937900000|2024-12-11 17:25:00|2376.25|2368.95|2376.32|2369.02|2376.65|2369.35|2375.98|2368.68|24
1733937910000|2024-12-11 17:25:10|2376.45|2369.15|2375.26|2367.96|2376.67|2369.37|2375.1|2367.8|27
1733937920000|2024-12-11 17:25:20|2375.75|2368.45|2374.67|2367.37|2375.75|2368.45|2374.42|2367.12|20
1733937930000|2024-12-11 17:25:30|2374.62|2367.32|2374.25|2366.95|2374.62|2367.32|2374.25|2366.95|11
1733937940000|2024-12-11 17:25:40|2374.39|2367.09|2372.85|2365.55|2374.39|2367.09|2372.43|2365.13|31
1733937950000|2024-12-11 17:25:50|2373.05|2365.75|2373.6|2366.3|2374.08|2366.78|2372.51|2365.21|25
1733937960000|2024-12-11 17:26:00|2373.55|2366.25|2372.25|2364.95|2373.55|2366.25|2371.6|2364.3|28
1733937970000|2024-12-11 17:26:10|2372.13|2364.83|2371.6|2364.3|2372.25|2364.95|2371.15|2363.85|16
1733937980000|2024-12-11 17:26:20|2371.5|2364.2|2372.1|2364.8|2373|2365.7|2371.45|2364.15|33
1733937990000|2024-12-11 17:26:30|2371.9|2364.6|2371.29|2363.99|2371.95|2364.65|2370.1|2362.8|27
1733938000000|2024-12-11 17:26:40|2371.35|2364.05|2370.37|2363.07|2371.8|2364.5|2370.37|2363.07|26
1733938010000|2024-12-11 17:26:50|2370.33|2363.03|2369.99|2362.69|2370.59|2363.29|2369.9|2362.6|23
1733938020000|2024-12-11 17:27:00|2369.96|2362.66|2373.33|2366.03|2373.33|2366.03|2369.96|2362.66|25
1733938030000|2024-12-11 17:27:10|2373.43|2366.13|2373.58|2366.28|2374.09|2366.79|2373.24|2365.94|30
1733938040000|2024-12-11 17:27:20|2373.72|2366.42|2372.47|2365.17|2373.72|2366.42|2372.41|2365.11|22
1733938050000|2024-12-11 17:27:30|2372.27|2364.97|2373.34|2366.04|2373.59|2366.29|2372.16|2364.86|23
1733938060000|2024-12-11 17:27:40|2373.31|2366.01|2372.78|2365.48|2373.31|2366.01|2372.32|2365.02|25
1733938070000|2024-12-11 17:27:50|2372.75|2365.45|2373.28|2365.98|2373.6|2366.3|2372.63|2365.33|25
1733938080000|2024-12-11 17:28:00|2373.3|2366|2372.02|2364.72|2373.6|2366.3|2371.76|2364.46|29
1733938090000|2024-12-11 17:28:10|2371.74|2364.44|2369.95|2362.65|2371.94|2364.64|2369.91|2362.61|26
1733938100000|2024-12-11 17:28:20|2370.26|2362.96|2369.98|2362.68|2371.5|2364.2|2369.93|2362.63|29
1733938110000|2024-12-11 17:28:30|2369.65|2362.35|2369.4|2362.1|2370.27|2362.97|2369.4|2362.1|21
1733938120000|2024-12-11 17:28:40|2370.03|2362.73|2372.64|2365.34|2373|2365.7|2370.03|2362.73|27
1733938130000|2024-12-11 17:28:50|2372.8|2365.5|2370.96|2363.66|2372.8|2365.5|2370.96|2363.66|19
1733938140000|2024-12-11 17:29:00|2371|2363.7|2371.02|2363.72|2371.43|2364.13|2370.83|2363.53|25
1733938150000|2024-12-11 17:29:10|2371.07|2363.77|2371.41|2364.11|2371.76|2364.46|2371.05|2363.75|32
1733938160000|2024-12-11 17:29:20|2371.53|2364.23|2370.58|2363.28|2371.55|2364.25|2370.5|2363.2|29
1733938170000|2024-12-11 17:29:30|2370.68|2363.38|2370.53|2363.23|2370.73|2363.43|2370.41|2363.11|10
1733938180000|2024-12-11 17:29:40|2370.49|2363.19|2368.75|2361.45|2370.49|2363.19|2368.41|2361.11|24
1733938190000|2024-12-11 17:29:50|2368.54|2361.24|2368.47|2361.17|2368.75|2361.45|2368.25|2360.95|16
1733938200000|2024-12-11 17:30:00|2368.5|2361.2|2369.45|2362.15|2370.08|2362.78|2368.25|2360.95|26
1733938210000|2024-12-11 17:30:10|2369.35|2362.05|2369.35|2362.05|2370.09|2362.79|2369.34|2362.04|27
1733938220000|2024-12-11 17:30:20|2369.07|2361.77|2366.84|2359.54|2369.23|2361.93|2366.71|2359.41|23
1733938230000|2024-12-11 17:30:30|2366.83|2359.53|2366.45|2359.15|2367.5|2360.2|2366.3|2359|36
1733938240000|2024-12-11 17:30:40|2366.83|2359.53|2366.7|2359.4|2366.84|2359.54|2365.69|2358.39|36
1733938250000|2024-12-11 17:30:50|2366.74|2359.44|2366.15|2358.85|2366.74|2359.44|2365.4|2358.1|36
1733938260000|2024-12-11 17:31:00|2366.2|2358.9|2363.72|2356.42|2366.2|2358.9|2363.72|2356.42|39
1733938270000|2024-12-11 17:31:10|2363.76|2356.46|2362.99|2355.69|2365.2|2357.9|2362.96|2355.66|34
1733938280000|2024-12-11 17:31:20|2362.89|2355.59|2362.27|2354.97|2363.1|2355.8|2361.45|2354.15|33
1733938290000|2024-12-11 17:31:30|2362.35|2355.05|2360.96|2353.66|2362.74|2355.44|2360.7|2353.4|30
1733938300000|2024-12-11 17:31:40|2360.7|2353.4|2361.74|2354.44|2361.74|2354.44|2360.2|2352.9|33
1733938310000|2024-12-11 17:31:50|2361.61|2354.31|2361.03|2353.73|2361.7|2354.4|2360.67|2353.37|28
1733938320000|2024-12-11 17:32:00|2361|2353.7|2363.77|2356.47|2364.25|2356.95|2361|2353.7|34
1733938330000|2024-12-11 17:32:10|2363.79|2356.49|2363.8|2356.5|2364.29|2356.99|2363.31|2356.01|40
1733938340000|2024-12-11 17:32:20|2363.75|2356.45|2363.32|2356.02|2363.75|2356.45|2362.08|2354.78|37
1733938350000|2024-12-11 17:32:30|2363.38|2356.08|2366.64|2359.34|2366.64|2359.34|2363.25|2355.95|37
1733938360000|2024-12-11 17:32:40|2366.84|2359.54|2366.1|2358.8|2366.94|2359.64|2365.76|2358.46|37
1733938370000|2024-12-11 17:32:50|2366.06|2358.76|2369.2|2361.9|2369.2|2361.9|2365.99|2358.69|36
1733938380000|2024-12-11 17:33:00|2369.04|2361.74|2370.75|2363.45|2370.75|2363.45|2369.04|2361.74|29
1733938390000|2024-12-11 17:33:10|2370.5|2363.2|2370.66|2363.36|2371.16|2363.86|2370.18|2362.88|29
1733938400000|2024-12-11 17:33:20|2370.57|2363.27|2369.72|2362.42|2371|2363.7|2369.72|2362.42|38
1733938410000|2024-12-11 17:33:30|2369.85|2362.55|2369.79|2362.49|2370.3|2363|2369.31|2362.01|38
1733938420000|2024-12-11 17:33:40|2369.95|2362.65|2371.19|2363.89|2371.44|2364.14|2369.83|2362.53|32
1733938430000|2024-12-11 17:33:50|2371.14|2363.84|2370.7|2363.4|2371.47|2364.17|2370.58|2363.28|20
1733938440000|2024-12-11 17:34:00|2370.81|2363.51|2369.46|2362.16|2371.2|2363.9|2369.46|2362.16|32
1733938450000|2024-12-11 17:34:10|2369.48|2362.18|2368.51|2361.21|2370.56|2363.26|2368.51|2361.21|27
1733938460000|2024-12-11 17:34:20|2367.65|2360.35|2365.35|2358.05|2368.5|2361.2|2365.22|2357.92|34
1733938470000|2024-12-11 17:34:30|2365.22|2357.92|2365.81|2358.51|2366.36|2359.06|2364.92|2357.62|33
1733938480000|2024-12-11 17:34:40|2366.1|2358.8|2364.85|2357.55|2366.1|2358.8|2364.85|2357.55|29
1733938490000|2024-12-11 17:34:50|2365.05|2357.75|2365.38|2358.08|2365.69|2358.39|2365.05|2357.75|24
1733938500000|2024-12-11 17:35:00|2365.42|2358.12|2366.14|2358.84|2366.65|2359.35|2365.2|2357.9|29
1733938510000|2024-12-11 17:35:10|2366.19|2358.89|2365.24|2357.94|2366.73|2359.43|2365.24|2357.94|30
1733938520000|2024-12-11 17:35:20|2365.33|2358.03|2363.53|2356.23|2365.47|2358.17|2363.33|2356.03|35
1733938530000|2024-12-11 17:35:30|2363.59|2356.29|2365.4|2358.1|2365.6|2358.3|2363.4|2356.1|30
1733938540000|2024-12-11 17:35:40|2365.6|2358.3|2364.73|2357.43|2366|2358.7|2364.71|2357.41|25
1733938550000|2024-12-11 17:35:50|2364.35|2357.05|2364.65|2357.35|2364.8|2357.5|2363.51|2356.21|34
1733938560000|2024-12-11 17:36:00|2364.53|2357.23|2362.6|2355.3|2364.65|2357.35|2362.39|2355.09|33
1733938570000|2024-12-11 17:36:10|2362.55|2355.25|2361.68|2354.38|2362.55|2355.25|2361.55|2354.25|25
1733938580000|2024-12-11 17:36:20|2361.48|2354.18|2360|2352.7|2361.48|2354.18|2359.95|2352.65|30
1733938590000|2024-12-11 17:36:30|2360.01|2352.71|2359.99|2352.69|2360.2|2352.9|2359.84|2352.54|20
1733938600000|2024-12-11 17:36:40|2360.1|2352.8|2359|2351.7|2360.26|2352.96|2358.4|2351.1|28
1733938610000|2024-12-11 17:36:50|2358.89|2351.59|2356.36|2349.06|2358.89|2351.59|2356.36|2349.06|33
1733938620000|2024-12-11 17:37:00|2356.69|2349.39|2358.43|2351.13|2358.65|2351.35|2356.69|2349.39|28
1733938630000|2024-12-11 17:37:10|2358.48|2351.18|2359.26|2351.96|2359.28|2351.98|2358.4|2351.1|31
1733938640000|2024-12-11 17:37:20|2359.13|2351.83|2360.61|2353.31|2361.2|2353.9|2358.93|2351.63|28
1733938650000|2024-12-11 17:37:30|2360.65|2353.35|2360.33|2353.03|2360.73|2353.43|2360.3|2353|31
1733938660000|2024-12-11 17:37:40|2360.4|2353.1|2359.8|2352.5|2360.4|2353.1|2359.53|2352.23|31
1733938670000|2024-12-11 17:37:50|2359.85|2352.55|2359.16|2351.86|2359.85|2352.55|2359.08|2351.78|27
1733938680000|2024-12-11 17:38:00|2359.13|2351.83|2359.65|2352.35|2359.65|2352.35|2357.24|2349.94|36
1733938690000|2024-12-11 17:38:10|2359.7|2352.4|2358.59|2351.29|2359.7|2352.4|2358.59|2351.29|28
1733938700000|2024-12-11 17:38:20|2358.13|2350.83|2359.06|2351.76|2359.06|2351.76|2357.87|2350.57|31
1733938710000|2024-12-11 17:38:30|2358.94|2351.64|2359.35|2352.05|2359.43|2352.13|2358.94|2351.64|19
1733938720000|2024-12-11 17:38:40|2358.77|2351.47|2359.31|2352.01|2359.85|2352.55|2358.32|2351.02|29
1733938730000|2024-12-11 17:38:50|2359.35|2352.05|2358.8|2351.5|2359.8|2352.5|2358.62|2351.32|28
1733938740000|2024-12-11 17:39:00|2358.75|2351.45|2358.13|2350.83|2359.15|2351.85|2357.35|2350.05|33
1733938750000|2024-12-11 17:39:10|2358.08|2350.78|2357.88|2350.58|2358.1|2350.8|2357.68|2350.38|21
1733938760000|2024-12-11 17:39:20|2357.83|2350.53|2356.83|2349.53|2358|2350.7|2356.7|2349.4|28
1733938770000|2024-12-11 17:39:30|2356.58|2349.28|2356.92|2349.62|2357.05|2349.75|2355.98|2348.68|31
1733938780000|2024-12-11 17:39:40|2356.79|2349.49|2356.63|2349.33|2356.92|2349.62|2356.38|2349.08|13
1733938790000|2024-12-11 17:39:50|2356.42|2349.12|2356.22|2348.92|2356.85|2349.55|2356.15|2348.85|34
1733938800000|2024-12-11 17:40:00|2356.38|2349.08|2357.33|2350.03|2357.33|2350.03|2356.03|2348.73|27
1733938810000|2024-12-11 17:40:10|2357.25|2349.95|2358.54|2351.24|2359.54|2352.24|2357.25|2349.95|31
1733938820000|2024-12-11 17:40:20|2358.59|2351.29|2358.78|2351.48|2358.78|2351.48|2357.65|2350.35|25
1733938830000|2024-12-11 17:40:30|2358.48|2351.18|2361.16|2353.86|2361.16|2353.86|2358.46|2351.16|26
1733938840000|2024-12-11 17:40:40|2361.21|2353.91|2363.25|2355.95|2363.94|2356.64|2361.21|2353.91|35
1733938850000|2024-12-11 17:40:50|2363.13|2355.83|2364.8|2357.5|2364.8|2357.5|2363.13|2355.83|33
1733938860000|2024-12-11 17:41:00|2365|2357.7|2364.15|2356.85|2366.65|2359.35|2364.05|2356.75|30
1733938870000|2024-12-11 17:41:10|2364.53|2357.23|2365.15|2357.85|2365.8|2358.5|2364.49|2357.19|39
1733938880000|2024-12-11 17:41:20|2365.18|2357.88|2364.56|2357.26|2365.22|2357.92|2363.94|2356.64|31
1733938890000|2024-12-11 17:41:30|2364.28|2356.98|2364.14|2356.84|2364.3|2357|2363.2|2355.9|39
1733938900000|2024-12-11 17:41:40|2364.06|2356.76|2365.35|2358.05|2365.38|2358.08|2364.06|2356.76|34
1733938910000|2024-12-11 17:41:50|2365.24|2357.94|2364.18|2356.88|2365.35|2358.05|2363.66|2356.36|35
1733938920000|2024-12-11 17:42:00|2364.25|2356.95|2364.1|2356.8|2364.95|2357.65|2363.97|2356.67|34
1733938930000|2024-12-11 17:42:10|2364.05|2356.75|2364.2|2356.9|2364.24|2356.94|2364.05|2356.75|31
1733938940000|2024-12-11 17:42:20|2364.13|2356.83|2364.18|2356.88|2364.82|2357.52|2364.03|2356.73|30
1733938950000|2024-12-11 17:42:30|2364.2|2356.9|2364.2|2356.9|2364.43|2357.13|2363.86|2356.56|29
1733938960000|2024-12-11 17:42:40|2364.25|2356.95|2363.95|2356.65|2364.25|2356.95|2363.3|2356|27
1733938970000|2024-12-11 17:42:50|2364.05|2356.75|2364.29|2356.99|2364.46|2357.16|2364.05|2356.75|30
1733938980000|2024-12-11 17:43:00|2364.31|2357.01|2363.74|2356.44|2364.49|2357.19|2363.74|2356.44|30
1733938990000|2024-12-11 17:43:10|2363.79|2356.49|2361.52|2354.22|2363.79|2356.49|2361.51|2354.21|27
1733939000000|2024-12-11 17:43:20|2361.67|2354.37|2360.7|2353.4|2361.67|2354.37|2360.45|2353.15|28
1733939010000|2024-12-11 17:43:30|2360.8|2353.5|2362.32|2355.02|2362.57|2355.27|2360.3|2353|23
1733939020000|2024-12-11 17:43:40|2362.45|2355.15|2362.4|2355.1|2362.8|2355.5|2361.55|2354.25|20
1733939030000|2024-12-11 17:43:50|2362.44|2355.14|2363.15|2355.85|2363.18|2355.88|2362.44|2355.14|28
1733939040000|2024-12-11 17:44:00|2363.1|2355.8|2361.71|2354.41|2363.2|2355.9|2361.08|2353.78|38
1733939050000|2024-12-11 17:44:10|2361.79|2354.49|2363.45|2356.15|2363.8|2356.5|2361.79|2354.49|30
1733939060000|2024-12-11 17:44:20|2363.47|2356.17|2362.38|2355.08|2363.49|2356.19|2362.36|2355.06|24
1733939070000|2024-12-11 17:44:30|2362.4|2355.1|2363.7|2356.4|2363.8|2356.5|2362.38|2355.08|15
1733939080000|2024-12-11 17:44:40|2362.95|2355.65|2362.73|2355.43|2362.96|2355.66|2362.42|2355.12|37
1733939090000|2024-12-11 17:44:50|2362.94|2355.64|2364|2356.7|2364.31|2357.01|2362.68|2355.38|30
1733939100000|2024-12-11 17:45:00|2364.2|2356.9|2364.63|2357.33|2364.89|2357.59|2363.39|2356.09|40
1733939110000|2024-12-11 17:45:10|2364.45|2357.15|2364.44|2357.14|2364.89|2357.59|2363.75|2356.45|34
1733939120000|2024-12-11 17:45:20|2364.33|2357.03|2362.35|2355.05|2364.6|2357.3|2362.3|2355|35
1733939130000|2024-12-11 17:45:30|2362.45|2355.15|2363.36|2356.06|2363.64|2356.34|2362.4|2355.1|19
1733939140000|2024-12-11 17:45:40|2363.55|2356.25|2363.65|2356.35|2364.31|2357.01|2363.1|2355.8|31
1733939150000|2024-12-11 17:45:50|2363.27|2355.97|2364.45|2357.15|2364.45|2357.15|2363.25|2355.95|34
1733939160000|2024-12-11 17:46:00|2364.75|2357.45|2363.1|2355.8|2364.95|2357.65|2363.05|2355.75|36
1733939170000|2024-12-11 17:46:10|2363.16|2355.86|2363.14|2355.84|2363.17|2355.87|2361.75|2354.45|32
1733939180000|2024-12-11 17:46:20|2362.94|2355.64|2366.46|2359.16|2366.46|2359.16|2362.71|2355.41|36
1733939190000|2024-12-11 17:46:30|2366.61|2359.31|2365.15|2357.85|2367.5|2360.2|2365.15|2357.85|36
1733939200000|2024-12-11 17:46:40|2365.39|2358.09|2365.1|2357.8|2365.8|2358.5|2364.83|2357.53|31
1733939210000|2024-12-11 17:46:50|2365.32|2358.02|2366.34|2359.04|2366.47|2359.17|2365.32|2358.02|33
1733939220000|2024-12-11 17:47:00|2366.43|2359.13|2366.08|2358.78|2367.24|2359.94|2365.81|2358.51|37
1733939230000|2024-12-11 17:47:10|2366|2358.7|2365.65|2358.35|2366.06|2358.76|2364.11|2356.81|32
1733939240000|2024-12-11 17:47:20|2365.55|2358.25|2365.75|2358.45|2366.4|2359.1|2364.76|2357.46|30
1733939250000|2024-12-11 17:47:30|2365.86|2358.56|2365.24|2357.94|2365.86|2358.56|2364.1|2356.8|28
1733939260000|2024-12-11 17:47:40|2365.27|2357.97|2364.11|2356.81|2366.05|2358.75|2364.06|2356.76|33
1733939270000|2024-12-11 17:47:50|2364.02|2356.72|2363.95|2356.65|2364.26|2356.96|2363.38|2356.08|29
1733939280000|2024-12-11 17:48:00|2364.01|2356.71|2365.15|2357.85|2365.24|2357.94|2363.79|2356.49|35
1733939290000|2024-12-11 17:48:10|2365.19|2357.89|2364.09|2356.79|2365.55|2358.25|2364.09|2356.79|37
1733939300000|2024-12-11 17:48:20|2364.11|2356.81|2363.33|2356.03|2364.11|2356.81|2362.4|2355.1|34
1733939310000|2024-12-11 17:48:30|2363.35|2356.05|2366.28|2358.98|2366.35|2359.05|2363.33|2356.03|32
1733939320000|2024-12-11 17:48:40|2366.19|2358.89|2366.53|2359.23|2367.12|2359.82|2365.9|2358.6|39
1733939330000|2024-12-11 17:48:50|2366.25|2358.95|2366.96|2359.66|2367.07|2359.77|2366.25|2358.95|31
1733939340000|2024-12-11 17:49:00|2367|2359.7|2367.6|2360.3|2367.68|2360.38|2366.75|2359.45|30
1733939350000|2024-12-11 17:49:10|2367.57|2360.27|2366.24|2358.94|2367.57|2360.27|2366.22|2358.92|31
1733939360000|2024-12-11 17:49:20|2365.98|2358.68|2363.95|2356.65|2366.03|2358.73|2363.6|2356.3|34
1733939370000|2024-12-11 17:49:30|2364.36|2357.06|2365.9|2358.6|2366.25|2358.95|2364.36|2357.06|37
1733939380000|2024-12-11 17:49:40|2365.93|2358.63|2366.62|2359.32|2366.62|2359.32|2365.82|2358.52|33
1733939390000|2024-12-11 17:49:50|2366.57|2359.27|2366.39|2359.09|2366.59|2359.29|2365.96|2358.66|33
1733939400000|2024-12-11 17:50:00|2366.68|2359.38|2369.55|2362.25|2369.9|2362.6|2366.68|2359.38|35
1733939410000|2024-12-11 17:50:10|2369.46|2362.16|2367.95|2360.65|2369.58|2362.28|2367.95|2360.65|32
1733939420000|2024-12-11 17:50:20|2367.98|2360.68|2367.86|2360.56|2368.65|2361.35|2367.25|2359.95|32
1733939430000|2024-12-11 17:50:30|2367.89|2360.59|2367.63|2360.33|2368.25|2360.95|2367.6|2360.3|32
1733939440000|2024-12-11 17:50:40|2367.68|2360.38|2367.45|2360.15|2367.68|2360.38|2366.89|2359.59|30
1733939450000|2024-12-11 17:50:50|2367.49|2360.19|2369.8|2362.5|2369.85|2362.55|2367.4|2360.1|28
1733939460000|2024-12-11 17:51:00|2369.61|2362.31|2370.15|2362.85|2371|2363.7|2369.55|2362.25|31
1733939470000|2024-12-11 17:51:10|2369.93|2362.63|2367.62|2360.32|2369.93|2362.63|2367.46|2360.16|33
1733939480000|2024-12-11 17:51:20|2367.57|2360.27|2366.33|2359.03|2367.57|2360.27|2364.5|2357.2|25
1733939490000|2024-12-11 17:51:30|2366.37|2359.07|2365.94|2358.64|2366.65|2359.35|2365.3|2358|23
1733939500000|2024-12-11 17:51:40|2365.99|2358.69|2365.7|2358.4|2366.5|2359.2|2365.61|2358.31|19
1733939510000|2024-12-11 17:51:50|2365|2357.7|2365.5|2358.2|2366.15|2358.85|2363.82|2356.52|32
1733939520000|2024-12-11 17:52:00|2365.62|2358.32|2364.25|2356.95|2366.15|2358.85|2364.25|2356.95|33
1733939530000|2024-12-11 17:52:10|2363.85|2356.55|2363.14|2355.84|2364.25|2356.95|2363.01|2355.71|34
1733939540000|2024-12-11 17:52:20|2363.17|2355.87|2363.02|2355.72|2363.63|2356.33|2362.92|2355.62|33
1733939550000|2024-12-11 17:52:30|2363.18|2355.88|2366.45|2359.15|2366.55|2359.25|2363.18|2355.88|34
1733939560000|2024-12-11 17:52:40|2366.32|2359.02|2366.65|2359.35|2367.8|2360.5|2366.26|2358.96|33
1733939570000|2024-12-11 17:52:50|2366.7|2359.4|2366.31|2359.01|2367|2359.7|2366.03|2358.73|34
1733939580000|2024-12-11 17:53:00|2366.4|2359.1|2366.09|2358.79|2366.4|2359.1|2365.99|2358.69|26
1733939590000|2024-12-11 17:53:10|2366.04|2358.74|2366.18|2358.88|2366.6|2359.3|2365.98|2358.68|38
1733939600000|2024-12-11 17:53:20|2365.99|2358.69|2366.48|2359.18|2366.53|2359.23|2365.92|2358.62|24
1733939610000|2024-12-11 17:53:30|2366.46|2359.16|2367.34|2360.04|2367.41|2360.11|2366.17|2358.87|27
1733939620000|2024-12-11 17:53:40|2367.52|2360.22|2366.13|2358.83|2367.52|2360.22|2366.06|2358.76|28
1733939630000|2024-12-11 17:53:50|2366.15|2358.85|2366.15|2358.85|2366.2|2358.9|2365.88|2358.58|27
1733939640000|2024-12-11 17:54:00|2366.16|2358.86|2367.9|2360.6|2368.3|2361|2366.04|2358.74|31
1733939650000|2024-12-11 17:54:10|2367.8|2360.5|2367.37|2360.07|2367.83|2360.53|2366.72|2359.42|33
1733939660000|2024-12-11 17:54:20|2367.25|2359.95|2366.38|2359.08|2367.5|2360.2|2366.08|2358.78|28
1733939670000|2024-12-11 17:54:30|2366.4|2359.1|2366.73|2359.43|2367.19|2359.89|2366.4|2359.1|29
1733939680000|2024-12-11 17:54:40|2366.95|2359.65|2366.05|2358.75|2366.95|2359.65|2365.35|2358.05|16
1733939690000|2024-12-11 17:54:50|2365.85|2358.55|2365.63|2358.33|2366.05|2358.75|2365.45|2358.15|25
1733939700000|2024-12-11 17:55:00|2365.68|2358.38|2366.22|2358.92|2366.25|2358.95|2365.22|2357.92|27
1733939710000|2024-12-11 17:55:10|2366.28|2358.98|2365.34|2358.04|2367.05|2359.75|2364.46|2357.16|32
1733939720000|2024-12-11 17:55:20|2365.33|2358.03|2363.84|2356.54|2366.3|2359|2363.8|2356.5|38
1733939730000|2024-12-11 17:55:30|2364.34|2357.04|2360.55|2353.25|2364.34|2357.04|2360.45|2353.15|38
1733939740000|2024-12-11 17:55:40|2360.5|2353.2|2359.15|2351.85|2360.5|2353.2|2358.6|2351.3|36
1733939750000|2024-12-11 17:55:50|2358.82|2351.52|2359.32|2352.02|2359.95|2352.65|2358.6|2351.3|36
1733939760000|2024-12-11 17:56:00|2359.25|2351.95|2360.73|2353.43|2361.52|2354.22|2359.12|2351.82|38
1733939770000|2024-12-11 17:56:10|2360.89|2353.59|2360.43|2353.13|2361.17|2353.87|2360.08|2352.78|34
1733939780000|2024-12-11 17:56:20|2360.41|2353.11|2360.27|2352.97|2360.46|2353.16|2359.75|2352.45|36
1733939790000|2024-12-11 17:56:30|2360.08|2352.78|2360.15|2352.85|2360.95|2353.65|2359.9|2352.6|36
1733939800000|2024-12-11 17:56:40|2360.11|2352.81|2359.22|2351.92|2360.2|2352.9|2359|2351.7|27
1733939810000|2024-12-11 17:56:50|2359.35|2352.05|2359.4|2352.1|2359.4|2352.1|2358.3|2351|24
1733939820000|2024-12-11 17:57:00|2359.35|2352.05|2358.95|2351.65|2359.35|2352.05|2357.38|2350.08|34
1733939830000|2024-12-11 17:57:10|2359.15|2351.85|2357.38|2350.08|2359.15|2351.85|2357.28|2349.98|38
1733939840000|2024-12-11 17:57:20|2357.43|2350.13|2355.87|2348.57|2357.7|2350.4|2355.51|2348.21|38
1733939850000|2024-12-11 17:57:30|2355.68|2348.38|2357.01|2349.71|2357.13|2349.83|2355.21|2347.91|34
1733939860000|2024-12-11 17:57:40|2356.99|2349.69|2356.31|2349.01|2357.15|2349.85|2355.45|2348.15|28
1733939870000|2024-12-11 17:57:50|2356.3|2349|2355.33|2348.03|2356.3|2349|2355.16|2347.86|33
1733939880000|2024-12-11 17:58:00|2355.23|2347.93|2353.05|2345.75|2355.23|2347.93|2351.75|2344.45|31
1733939890000|2024-12-11 17:58:10|2352.98|2345.68|2352.78|2345.48|2353.4|2346.1|2352.78|2345.48|30
1733939900000|2024-12-11 17:58:20|2353.05|2345.75|2351.65|2344.35|2353.05|2345.75|2351.65|2344.35|21
1733939910000|2024-12-11 17:58:30|2352.35|2345.05|2348.6|2341.3|2352.35|2345.05|2347.65|2340.35|31
1733939920000|2024-12-11 17:58:40|2348.7|2341.4|2352.57|2345.27|2352.87|2345.57|2348.7|2341.4|35
1733939930000|2024-12-11 17:58:50|2352.87|2345.57|2351.43|2344.13|2352.87|2345.57|2351.35|2344.05|38
1733939940000|2024-12-11 17:59:00|2351.46|2344.16|2348.15|2340.85|2351.51|2344.21|2348.15|2340.85|37
1733939950000|2024-12-11 17:59:10|2349.2|2341.9|2347.43|2340.13|2349.2|2341.9|2347.43|2340.13|31
1733939960000|2024-12-11 17:59:20|2347.65|2340.35|2346.25|2338.95|2347.85|2340.55|2345.3|2338|26
1733939970000|2024-12-11 17:59:30|2345.97|2338.67|2343.7|2336.4|2346.1|2338.8|2343.43|2336.13|28
1733939980000|2024-12-11 17:59:40|2344.35|2337.05|2345.49|2338.19|2347.1|2339.8|2344.35|2337.05|38
1733939990000|2024-12-11 17:59:50|2345.76|2338.46|2347.57|2340.27|2347.57|2340.27|2345.45|2338.15|38
1733940000000|2024-12-11 18:00:00|2347.52|2340.22|2351.23|2343.93|2351.55|2344.25|2347.52|2340.22|34
1733940010000|2024-12-11 18:00:10|2351.42|2344.12|2355.25|2347.95|2355.45|2348.15|2351.15|2343.85|36
1733940020000|2024-12-11 18:00:20|2355.75|2348.45|2355.85|2348.55|2356.18|2348.88|2354.4|2347.1|38
1733940030000|2024-12-11 18:00:30|2355.52|2348.22|2353.23|2345.93|2355.52|2348.22|2352.57|2345.27|40
1733940040000|2024-12-11 18:00:40|2353.19|2345.89|2354.3|2347|2354.39|2347.09|2352.85|2345.55|31
1733940050000|2024-12-11 18:00:50|2354.63|2347.33|2355.56|2348.26|2356.22|2348.92|2354.63|2347.33|31
1733940060000|2024-12-11 18:01:00|2355.5|2348.2|2351.35|2344.05|2355.5|2348.2|2351.35|2344.05|37
1733940070000|2024-12-11 18:01:10|2351.38|2344.08|2351.04|2343.74|2352.33|2345.03|2351.04|2343.74|33
1733940080000|2024-12-11 18:01:20|2351.15|2343.85|2348.46|2341.16|2351.15|2343.85|2348.2|2340.9|28
1733940090000|2024-12-11 18:01:30|2348.6|2341.3|2347.9|2340.6|2348.6|2341.3|2346.84|2339.54|32
1733940100000|2024-12-11 18:01:40|2347.95|2340.65|2348.35|2341.05|2349.68|2342.38|2347.95|2340.65|33
1733940110000|2024-12-11 18:01:50|2348.38|2341.08|2348.09|2340.79|2349.95|2342.65|2347.8|2340.5|34
1733940120000|2024-12-11 18:02:00|2348.07|2340.77|2351.5|2344.2|2351.5|2344.2|2347.99|2340.69|33
1733940130000|2024-12-11 18:02:10|2351.55|2344.25|2348.55|2341.25|2351.75|2344.45|2348.55|2341.25|30
1733940140000|2024-12-11 18:02:20|2347.82|2340.52|2347.85|2340.55|2349.1|2341.8|2347.25|2339.95|34
1733940150000|2024-12-11 18:02:30|2348.1|2340.8|2350.1|2342.8|2350.1|2342.8|2347.25|2339.95|33
1733940160000|2024-12-11 18:02:40|2350.2|2342.9|2352.13|2344.83|2352.75|2345.45|2350.1|2342.8|37
1733940170000|2024-12-11 18:02:50|2351.81|2344.51|2350.81|2343.51|2351.96|2344.66|2350.3|2343|36
1733940180000|2024-12-11 18:03:00|2350.91|2343.61|2353.18|2345.88|2353.49|2346.19|2350.15|2342.85|37
1733940190000|2024-12-11 18:03:10|2353.23|2345.93|2356.45|2349.15|2356.48|2349.18|2353.18|2345.88|35
1733940200000|2024-12-11 18:03:20|2356.35|2349.05|2357.34|2350.04|2357.95|2350.65|2355.73|2348.43|38
1733940210000|2024-12-11 18:03:30|2357.45|2350.15|2357.13|2349.83|2358.15|2350.85|2357.1|2349.8|37
1733940220000|2024-12-11 18:03:40|2357.15|2349.85|2357.2|2349.9|2358.35|2351.05|2357.1|2349.8|36
1733940230000|2024-12-11 18:03:50|2357.19|2349.89|2357|2349.7|2358.21|2350.91|2356.7|2349.4|32
1733940240000|2024-12-11 18:04:00|2356.95|2349.65|2356.15|2348.85|2356.95|2349.65|2353.4|2346.1|40
1733940250000|2024-12-11 18:04:10|2355.98|2348.68|2355.18|2347.88|2357.57|2350.27|2355.18|2347.88|38
1733940260000|2024-12-11 18:04:20|2355.2|2347.9|2357.95|2350.65|2357.95|2350.65|2355.2|2347.9|35
1733940270000|2024-12-11 18:04:30|2357.94|2350.64|2356.76|2349.46|2357.94|2350.64|2356.13|2348.83|35
1733940280000|2024-12-11 18:04:40|2356.23|2348.93|2356.78|2349.48|2356.88|2349.58|2355.6|2348.3|35
1733940290000|2024-12-11 18:04:50|2356.92|2349.62|2357.65|2350.35|2358.33|2351.03|2356.92|2349.62|34
1733940300000|2024-12-11 18:05:00|2357.64|2350.34|2361.4|2354.1|2362.14|2354.84|2357.6|2350.3|38
1733940310000|2024-12-11 18:05:10|2360.9|2353.6|2360.55|2353.25|2361.98|2354.68|2359.5|2352.2|35
1733940320000|2024-12-11 18:05:20|2360.37|2353.07|2361.83|2354.53|2362.4|2355.1|2360.09|2352.79|39
1733940330000|2024-12-11 18:05:30|2361.72|2354.42|2361.75|2354.45|2363.36|2356.06|2361.59|2354.29|39
1733940340000|2024-12-11 18:05:40|2361.58|2354.28|2361.58|2354.28|2362.04|2354.74|2361.39|2354.09|26
1733940350000|2024-12-11 18:05:50|2361.2|2353.9|2361.53|2354.23|2361.99|2354.69|2359.71|2352.41|36
1733940360000|2024-12-11 18:06:00|2361.41|2354.11|2363.7|2356.4|2363.7|2356.4|2360.65|2353.35|35
1733940370000|2024-12-11 18:06:10|2364.2|2356.9|2365.4|2358.1|2365.7|2358.4|2363.46|2356.16|36
1733940380000|2024-12-11 18:06:20|2365.65|2358.35|2369.55|2362.25|2369.74|2362.44|2365.35|2358.05|36
1733940390000|2024-12-11 18:06:30|2370.65|2363.35|2368.23|2360.93|2370.65|2363.35|2367.93|2360.63|39
1733940400000|2024-12-11 18:06:40|2368.35|2361.05|2367.8|2360.5|2368.35|2361.05|2366.15|2358.85|34
1733940410000|2024-12-11 18:06:50|2367.67|2360.37|2368.57|2361.27|2369.52|2362.22|2367.67|2360.37|36
1733940420000|2024-12-11 18:07:00|2368.25|2360.95|2369.5|2362.2|2369.71|2362.41|2368.08|2360.78|31
1733940430000|2024-12-11 18:07:10|2369.68|2362.38|2368.67|2361.37|2369.83|2362.53|2368.15|2360.85|32
1733940440000|2024-12-11 18:07:20|2368.63|2361.33|2364.79|2357.49|2368.63|2361.33|2364.79|2357.49|39
1733940450000|2024-12-11 18:07:30|2364.75|2357.45|2363.83|2356.53|2364.75|2357.45|2362.35|2355.05|36
1733940460000|2024-12-11 18:07:40|2363.61|2356.31|2363.22|2355.92|2363.75|2356.45|2362.9|2355.6|35
1733940470000|2024-12-11 18:07:50|2363.15|2355.85|2363.21|2355.91|2363.42|2356.12|2362.9|2355.6|30
1733940480000|2024-12-11 18:08:00|2363.14|2355.84|2362.85|2355.55|2363.45|2356.15|2362.34|2355.04|34
1733940490000|2024-12-11 18:08:10|2362.8|2355.5|2363.1|2355.8|2363.15|2355.85|2361.91|2354.61|32
1733940500000|2024-12-11 18:08:20|2362.75|2355.45|2363.05|2355.75|2363.67|2356.37|2362.47|2355.17|30
1733940510000|2024-12-11 18:08:30|2363.03|2355.73|2362.57|2355.27|2363.05|2355.75|2361.99|2354.69|22
1733940520000|2024-12-11 18:08:40|2362.64|2355.34|2362.57|2355.27|2363.16|2355.86|2362.46|2355.16|24
1733940530000|2024-12-11 18:08:50|2362.67|2355.37|2363.81|2356.51|2364.05|2356.75|2362.59|2355.29|29
1733940540000|2024-12-11 18:09:00|2363.76|2356.46|2362.94|2355.64|2363.8|2356.5|2361.41|2354.11|32
1733940550000|2024-12-11 18:09:10|2362.58|2355.28|2362.9|2355.6|2363.35|2356.05|2362.41|2355.11|33
1733940560000|2024-12-11 18:09:20|2362.95|2355.65|2361.21|2353.91|2362.95|2355.65|2361.06|2353.76|27
1733940570000|2024-12-11 18:09:30|2361.17|2353.87|2361.2|2353.9|2361.55|2354.25|2359.8|2352.5|37
1733940580000|2024-12-11 18:09:40|2361.18|2353.88|2361.12|2353.82|2361.55|2354.25|2360.9|2353.6|32
1733940590000|2024-12-11 18:09:50|2361.1|2353.8|2360.2|2352.9|2361.1|2353.8|2359.77|2352.47|22
1733940600000|2024-12-11 18:10:00|2360.1|2352.8|2360.27|2352.97|2360.27|2352.97|2358.55|2351.25|33
1733940610000|2024-12-11 18:10:10|2360.16|2352.86|2360.5|2353.2|2362.2|2354.9|2360.11|2352.81|32
1733940620000|2024-12-11 18:10:20|2360.45|2353.15|2361.4|2354.1|2362.3|2355|2360.45|2353.15|34
1733940630000|2024-12-11 18:10:30|2361.39|2354.09|2360.01|2352.71|2362.02|2354.72|2360.01|2352.71|37
1733940640000|2024-12-11 18:10:40|2360.05|2352.75|2361.05|2353.75|2361.08|2353.78|2358.8|2351.5|31
1733940650000|2024-12-11 18:10:50|2361.2|2353.9|2362|2354.7|2362|2354.7|2360.5|2353.2|27
1733940660000|2024-12-11 18:11:00|2361.84|2354.54|2362.42|2355.12|2362.54|2355.24|2360.81|2353.51|29
1733940670000|2024-12-11 18:11:10|2362.22|2354.92|2364.24|2356.94|2364.32|2357.02|2360.96|2353.66|36
1733940680000|2024-12-11 18:11:20|2364.2|2356.9|2363.47|2356.17|2364.2|2356.9|2362.79|2355.49|36
1733940690000|2024-12-11 18:11:30|2363.99|2356.69|2363.06|2355.76|2364.13|2356.83|2363|2355.7|33
1733940700000|2024-12-11 18:11:40|2363.43|2356.13|2362.76|2355.46|2363.66|2356.36|2362.05|2354.75|34
1733940710000|2024-12-11 18:11:50|2362.62|2355.32|2362.63|2355.33|2363.05|2355.75|2362.22|2354.92|22
1733940720000|2024-12-11 18:12:00|2362.58|2355.28|2363.14|2355.84|2363.26|2355.96|2361.67|2354.37|31
1733940730000|2024-12-11 18:12:10|2363.16|2355.86|2364.15|2356.85|2364.25|2356.95|2363.16|2355.86|36
1733940740000|2024-12-11 18:12:20|2363.35|2356.05|2360.22|2352.92|2363.35|2356.05|2360.15|2352.85|36
1733940750000|2024-12-11 18:12:30|2360.32|2353.02|2360.7|2353.4|2361.24|2353.94|2360.21|2352.91|36
1733940760000|2024-12-11 18:12:40|2360.52|2353.22|2357.4|2350.1|2360.52|2353.22|2357.4|2350.1|29
1733940770000|2024-12-11 18:12:50|2356.75|2349.45|2356.2|2348.9|2356.9|2349.6|2356.2|2348.9|28
1733940780000|2024-12-11 18:13:00|2355.85|2348.55|2355.35|2348.05|2355.85|2348.55|2354.32|2347.02|28
1733940790000|2024-12-11 18:13:10|2355.5|2348.2|2357.98|2350.68|2357.98|2350.68|2355.5|2348.2|34
1733940800000|2024-12-11 18:13:20|2358.1|2350.8|2359.35|2352.05|2359.65|2352.35|2357.15|2349.85|30
1733940810000|2024-12-11 18:13:30|2359.15|2351.85|2359.58|2352.28|2359.68|2352.38|2358.84|2351.54|36
1733940820000|2024-12-11 18:13:40|2359.85|2352.55|2360.2|2352.9|2361.1|2353.8|2359.56|2352.26|33
1733940830000|2024-12-11 18:13:50|2360.3|2353|2359.35|2352.05|2360.3|2353|2358.94|2351.64|34
1733940840000|2024-12-11 18:14:00|2359.24|2351.94|2360.4|2353.1|2360.8|2353.5|2358.87|2351.57|32
1733940850000|2024-12-11 18:14:10|2360.43|2353.13|2359.25|2351.95|2361.25|2353.95|2359.05|2351.75|29
1733940860000|2024-12-11 18:14:20|2359.15|2351.85|2358.88|2351.58|2359.5|2352.2|2358.6|2351.3|23
1733940870000|2024-12-11 18:14:30|2358.82|2351.52|2360.08|2352.78|2360.09|2352.79|2358.82|2351.52|31
1733940880000|2024-12-11 18:14:40|2360.19|2352.89|2360.63|2353.33|2361.28|2353.98|2359.84|2352.54|32
1733940890000|2024-12-11 18:14:50|2360.61|2353.31|2361.66|2354.36|2361.97|2354.67|2360.56|2353.26|21
1733940900000|2024-12-11 18:15:00|2361.22|2353.92|2360.47|2353.17|2361.57|2354.27|2360.04|2352.74|35
1733940910000|2024-12-11 18:15:10|2360.43|2353.13|2364.19|2356.89|2364.29|2356.99|2360.18|2352.88|36
1733940920000|2024-12-11 18:15:20|2364.23|2356.93|2362.73|2355.43|2364.23|2356.93|2362.73|2355.43|35
1733940930000|2024-12-11 18:15:30|2362.81|2355.51|2362.55|2355.25|2363|2355.7|2362|2354.7|36
1733940940000|2024-12-11 18:15:40|2362.37|2355.07|2362.8|2355.5|2363.16|2355.86|2362.15|2354.85|24
1733940950000|2024-12-11 18:15:50|2362.77|2355.47|2362.23|2354.93|2363.11|2355.81|2362.2|2354.9|23
1733940960000|2024-12-11 18:16:00|2362.26|2354.96|2363.56|2356.26|2364.1|2356.8|2362.25|2354.95|31
1733940970000|2024-12-11 18:16:10|2363.53|2356.23|2364.63|2357.33|2365.25|2357.95|2363.51|2356.21|28
1733940980000|2024-12-11 18:16:20|2364.73|2357.43|2367|2359.7|2369.1|2361.8|2364.63|2357.33|34
1733940990000|2024-12-11 18:16:30|2366.75|2359.45|2366.64|2359.34|2368.6|2361.3|2366.64|2359.34|35
1733941000000|2024-12-11 18:16:40|2366.59|2359.29|2366.58|2359.28|2367.69|2360.39|2366.28|2358.98|35
1733941010000|2024-12-11 18:16:50|2366.81|2359.51|2367.38|2360.08|2367.85|2360.55|2366.81|2359.51|29
1733941020000|2024-12-11 18:17:00|2367.44|2360.14|2365.18|2357.88|2367.52|2360.22|2365.18|2357.88|32
1733941030000|2024-12-11 18:17:10|2365.21|2357.91|2366.04|2358.74|2366.3|2359|2365.04|2357.74|31
1733941040000|2024-12-11 18:17:20|2366.13|2358.83|2364.85|2357.55|2366.48|2359.18|2364.85|2357.55|36
1733941050000|2024-12-11 18:17:30|2364.75|2357.45|2362.6|2355.3|2364.78|2357.48|2362.6|2355.3|32
1733941060000|2024-12-11 18:17:40|2362.55|2355.25|2360.84|2353.54|2362.55|2355.25|2360.49|2353.19|35
1733941070000|2024-12-11 18:17:50|2360.8|2353.5|2359.86|2352.56|2360.84|2353.54|2359.76|2352.46|34
1733941080000|2024-12-11 18:18:00|2360.04|2352.74|2361.13|2353.83|2361.15|2353.85|2359.39|2352.09|35
1733941090000|2024-12-11 18:18:10|2361.23|2353.93|2359.62|2352.32|2361.23|2353.93|2358.95|2351.65|34
1733941100000|2024-12-11 18:18:20|2359.72|2352.42|2358.67|2351.37|2359.72|2352.42|2357.55|2350.25|32
1733941110000|2024-12-11 18:18:30|2358.71|2351.41|2359.65|2352.35|2360.23|2352.93|2358.71|2351.41|28
1733941120000|2024-12-11 18:18:40|2359.6|2352.3|2358.49|2351.19|2360.25|2352.95|2358.49|2351.19|35
1733941130000|2024-12-11 18:18:50|2358.65|2351.35|2359.28|2351.98|2359.47|2352.17|2358.35|2351.05|34
1733941140000|2024-12-11 18:19:00|2359.22|2351.92|2358.77|2351.47|2359.34|2352.04|2358.46|2351.16|33
1733941150000|2024-12-11 18:19:10|2358.66|2351.36|2361.06|2353.76|2361.2|2353.9|2358.5|2351.2|36
1733941160000|2024-12-11 18:19:20|2361.26|2353.96|2361.35|2354.05|2362.45|2355.15|2361.1|2353.8|28
1733941170000|2024-12-11 18:19:30|2362.07|2354.77|2361.94|2354.64|2362.49|2355.19|2361.74|2354.44|33
1733941180000|2024-12-11 18:19:40|2361.73|2354.43|2361.15|2353.85|2362.1|2354.8|2361.01|2353.71|23
1733941190000|2024-12-11 18:19:50|2361|2353.7|2363.96|2356.66|2364.4|2357.1|2361|2353.7|30
1733941200000|2024-12-11 18:20:00|2363.7|2356.4|2366.25|2358.95|2366.28|2358.98|2363.5|2356.2|38
1733941210000|2024-12-11 18:20:10|2366.12|2358.82|2367.11|2359.81|2367.55|2360.25|2365.85|2358.55|36
1733941220000|2024-12-11 18:20:20|2366.61|2359.31|2365.76|2358.46|2366.95|2359.65|2365.37|2358.07|35
1733941230000|2024-12-11 18:20:30|2365.52|2358.22|2367.39|2360.09|2367.51|2360.21|2365.47|2358.17|35
1733941240000|2024-12-11 18:20:40|2367.31|2360.01|2366.46|2359.16|2367.6|2360.3|2366.46|2359.16|29
1733941250000|2024-12-11 18:20:50|2366.45|2359.15|2365.38|2358.08|2366.45|2359.15|2364.98|2357.68|38
1733941260000|2024-12-11 18:21:00|2365.49|2358.19|2362.15|2354.85|2366.35|2359.05|2362.15|2354.85|34
1733941270000|2024-12-11 18:21:10|2362.65|2355.35|2362.89|2355.59|2364.75|2357.45|2362.65|2355.35|37
1733941280000|2024-12-11 18:21:20|2363.05|2355.75|2364.95|2357.65|2364.95|2357.65|2362.35|2355.05|34
1733941290000|2024-12-11 18:21:30|2364.56|2357.26|2366.09|2358.79|2366.35|2359.05|2364.53|2357.23|34
1733941300000|2024-12-11 18:21:40|2365.96|2358.66|2367.04|2359.74|2367.15|2359.85|2365.96|2358.66|31
1733941310000|2024-12-11 18:21:50|2366.86|2359.56|2366.43|2359.13|2366.99|2359.69|2365.46|2358.16|33
1733941320000|2024-12-11 18:22:00|2366.5|2359.2|2366.64|2359.34|2367.9|2360.6|2366.5|2359.2|31
1733941330000|2024-12-11 18:22:10|2366.56|2359.26|2365.9|2358.6|2366.75|2359.45|2365.07|2357.77|38
1733941340000|2024-12-11 18:22:20|2366|2358.7|2367.33|2360.03|2368.2|2360.9|2365.94|2358.64|34
1733941350000|2024-12-11 18:22:30|2367.35|2360.05|2367.22|2359.92|2368.3|2361|2367.16|2359.86|31
1733941360000|2024-12-11 18:22:40|2366.8|2359.5|2366.15|2358.85|2366.9|2359.6|2365.94|2358.64|35
1733941370000|2024-12-11 18:22:50|2366.04|2358.74|2365.28|2357.98|2366.15|2358.85|2364.5|2357.2|34
1733941380000|2024-12-11 18:23:00|2365.18|2357.88|2365.15|2357.85|2365.35|2358.05|2364.43|2357.13|31
1733941390000|2024-12-11 18:23:10|2364.89|2357.59|2366.16|2358.86|2366.16|2358.86|2364.43|2357.13|36
1733941400000|2024-12-11 18:23:20|2366.18|2358.88|2365.18|2357.88|2366.24|2358.94|2364.89|2357.59|30
1733941410000|2024-12-11 18:23:30|2364.93|2357.63|2364.29|2356.99|2364.95|2357.65|2364.05|2356.75|33
1733941420000|2024-12-11 18:23:40|2364.24|2356.94|2362.62|2355.32|2364.24|2356.94|2362.15|2354.85|26
1733941430000|2024-12-11 18:23:50|2362.56|2355.26|2361.4|2354.1|2362.56|2355.26|2361.4|2354.1|14
1733941440000|2024-12-11 18:24:00|2362.39|2355.09|2364.53|2357.23|2364.53|2357.23|2362.39|2355.09|35
1733941450000|2024-12-11 18:24:10|2364.43|2357.13|2362.93|2355.63|2364.58|2357.28|2362.55|2355.25|31
1733941460000|2024-12-11 18:24:20|2363.03|2355.73|2361.25|2353.95|2363.03|2355.73|2361.25|2353.95|21
1733941470000|2024-12-11 18:24:30|2361.65|2354.35|2360.3|2353|2361.65|2354.35|2360.3|2353|21
1733941480000|2024-12-11 18:24:40|2360.68|2353.38|2361.73|2354.43|2361.93|2354.63|2360.3|2353|24
1733941490000|2024-12-11 18:24:50|2361.78|2354.48|2361.05|2353.75|2361.79|2354.49|2361.02|2353.72|35
1733941500000|2024-12-11 18:25:00|2361.15|2353.85|2357.34|2350.04|2361.15|2353.85|2357.34|2350.04|28
1733941510000|2024-12-11 18:25:10|2357.25|2349.95|2358.69|2351.39|2358.71|2351.41|2356.8|2349.5|31
1733941520000|2024-12-11 18:25:20|2358.62|2351.32|2360.25|2352.95|2360.68|2353.38|2358.47|2351.17|33
1733941530000|2024-12-11 18:25:30|2360.28|2352.98|2360.36|2353.06|2360.39|2353.09|2359.5|2352.2|36
1733941540000|2024-12-11 18:25:40|2359.95|2352.65|2361.04|2353.74|2361.2|2353.9|2359.75|2352.45|35
1733941550000|2024-12-11 18:25:50|2361.06|2353.76|2361.52|2354.22|2362.75|2355.45|2360.8|2353.5|33
1733941560000|2024-12-11 18:26:00|2361.6|2354.3|2360.23|2352.93|2361.65|2354.35|2359.88|2352.58|32
1733941570000|2024-12-11 18:26:10|2359.95|2352.65|2360.02|2352.72|2360.11|2352.81|2359.28|2351.98|37
1733941580000|2024-12-11 18:26:20|2360.18|2352.88|2360|2352.7|2360.18|2352.88|2359.12|2351.82|36
1733941590000|2024-12-11 18:26:30|2360.11|2352.81|2361.31|2354.01|2361.36|2354.06|2359.9|2352.6|33
1733941600000|2024-12-11 18:26:40|2361.46|2354.16|2361.08|2353.78|2362.94|2355.64|2361.03|2353.73|32
1733941610000|2024-12-11 18:26:50|2361.1|2353.8|2360.5|2353.2|2361.1|2353.8|2359.54|2352.24|33
1733941620000|2024-12-11 18:27:00|2360.18|2352.88|2358.15|2350.85|2360.19|2352.89|2358.15|2350.85|28
1733941630000|2024-12-11 18:27:10|2358.07|2350.77|2359.02|2351.72|2359.34|2352.04|2357.99|2350.69|35
1733941640000|2024-12-11 18:27:20|2359.07|2351.77|2357.14|2349.84|2359.1|2351.8|2357.09|2349.79|31
1733941650000|2024-12-11 18:27:30|2357.2|2349.9|2357.96|2350.66|2358.05|2350.75|2356.96|2349.66|32
1733941660000|2024-12-11 18:27:40|2358.02|2350.72|2358.44|2351.14|2358.85|2351.55|2358.02|2350.72|36
1733941670000|2024-12-11 18:27:50|2358.5|2351.2|2358.46|2351.16|2358.95|2351.65|2358.4|2351.1|28
1733941680000|2024-12-11 18:28:00|2358.42|2351.12|2357.61|2350.31|2358.42|2351.12|2357.1|2349.8|35
1733941690000|2024-12-11 18:28:10|2357.9|2350.6|2359.51|2352.21|2360.25|2352.95|2357.9|2350.6|38
1733941700000|2024-12-11 18:28:20|2359.41|2352.11|2358.05|2350.75|2359.5|2352.2|2357.77|2350.47|28
1733941710000|2024-12-11 18:28:30|2358.03|2350.73|2359.4|2352.1|2360.21|2352.91|2358.03|2350.73|30
1733941720000|2024-12-11 18:28:40|2360.3|2353|2361.41|2354.11|2361.41|2354.11|2359.77|2352.47|32
1733941730000|2024-12-11 18:28:50|2361.71|2354.41|2361.53|2354.23|2361.75|2354.45|2360.97|2353.67|25
1733941740000|2024-12-11 18:29:00|2361.44|2354.14|2361.51|2354.21|2361.54|2354.24|2360.3|2353|35
1733941750000|2024-12-11 18:29:10|2361.45|2354.15|2360.35|2353.05|2361.45|2354.15|2360.08|2352.78|33
1733941760000|2024-12-11 18:29:20|2360.45|2353.15|2361.34|2354.04|2361.4|2354.1|2360.13|2352.83|31
1733941770000|2024-12-11 18:29:30|2361.24|2353.94|2361.51|2354.21|2361.83|2354.53|2360.91|2353.61|28
1733941780000|2024-12-11 18:29:40|2361.36|2354.06|2361.59|2354.29|2362.8|2355.5|2361.36|2354.06|26
1733941790000|2024-12-11 18:29:50|2361.58|2354.28|2361.21|2353.91|2361.75|2354.45|2360.92|2353.62|33
1733941800000|2024-12-11 18:30:00|2361.25|2353.95|2361.55|2354.25|2361.55|2354.25|2360.05|2352.75|36
1733941810000|2024-12-11 18:30:10|2361.36|2354.06|2361.06|2353.76|2362.28|2354.98|2360.25|2352.95|35
1733941820000|2024-12-11 18:30:20|2361.21|2353.91|2360.61|2353.31|2361.45|2354.15|2359.65|2352.35|36
1733941830000|2024-12-11 18:30:30|2360.55|2353.25|2361.51|2354.21|2361.7|2354.4|2360.35|2353.05|38
1733941840000|2024-12-11 18:30:40|2361.44|2354.14|2361.58|2354.28|2362.15|2354.85|2361.25|2353.95|34
1733941850000|2024-12-11 18:30:50|2361.43|2354.13|2361.31|2354.01|2361.8|2354.5|2361.2|2353.9|26
1733941860000|2024-12-11 18:31:00|2361.45|2354.15|2361.37|2354.07|2361.45|2354.15|2360.6|2353.3|25
1733941870000|2024-12-11 18:31:10|2361.39|2354.09|2361.04|2353.74|2361.8|2354.5|2360.34|2353.04|33
1733941880000|2024-12-11 18:31:20|2361.19|2353.89|2362.47|2355.17|2362.51|2355.21|2361.02|2353.72|33
1733941890000|2024-12-11 18:31:30|2362.49|2355.19|2363.13|2355.83|2363.8|2356.5|2362.39|2355.09|31
1733941900000|2024-12-11 18:31:40|2363.25|2355.95|2364.1|2356.8|2364.2|2356.9|2363.1|2355.8|23
1733941910000|2024-12-11 18:31:50|2363.9|2356.6|2363.41|2356.11|2363.9|2356.6|2363.02|2355.72|32
1733941920000|2024-12-11 18:32:00|2363.39|2356.09|2361.48|2354.18|2363.39|2356.09|2361.17|2353.87|35
1733941930000|2024-12-11 18:32:10|2361.16|2353.86|2363.26|2355.96|2363.34|2356.04|2361.16|2353.86|36
1733941940000|2024-12-11 18:32:20|2363.25|2355.95|2365.37|2358.07|2365.51|2358.21|2363.23|2355.93|37
1733941950000|2024-12-11 18:32:30|2364.73|2357.43|2364|2356.7|2364.85|2357.55|2363.82|2356.52|37
1733941960000|2024-12-11 18:32:40|2363.65|2356.35|2362.8|2355.5|2363.65|2356.35|2362.36|2355.06|31
1733941970000|2024-12-11 18:32:50|2362.68|2355.38|2363.15|2355.85|2363.35|2356.05|2362.62|2355.32|24
1733941980000|2024-12-11 18:33:00|2363.02|2355.72|2362.28|2354.98|2363.1|2355.8|2362.23|2354.93|34
1733941990000|2024-12-11 18:33:10|2362.29|2354.99|2359.23|2351.93|2362.35|2355.05|2359.23|2351.93|35
1733942000000|2024-12-11 18:33:20|2359.25|2351.95|2360.31|2353.01|2360.31|2353.01|2357.15|2349.85|38
1733942010000|2024-12-11 18:33:30|2360.3|2353|2360.15|2352.85|2360.45|2353.15|2359.7|2352.4|34
1733942020000|2024-12-11 18:33:40|2360|2352.7|2360.7|2353.4|2361.55|2354.25|2359.9|2352.6|30
1733942030000|2024-12-11 18:33:50|2360.65|2353.35|2360.47|2353.17|2361|2353.7|2360.15|2352.85|27
1733942040000|2024-12-11 18:34:00|2360.39|2353.09|2359.32|2352.02|2360.4|2353.1|2359.19|2351.89|30
1733942050000|2024-12-11 18:34:10|2359.3|2352|2359.13|2351.83|2359.62|2352.32|2359.09|2351.79|28
1733942060000|2024-12-11 18:34:20|2359.51|2352.21|2359.18|2351.88|2359.51|2352.21|2359.1|2351.8|23
1733942070000|2024-12-11 18:34:30|2359.23|2351.93|2359.2|2351.9|2359.5|2352.2|2358.3|2351|32
1733942080000|2024-12-11 18:34:40|2358.6|2351.3|2357.59|2350.29|2359.2|2351.9|2357.56|2350.26|24
1733942090000|2024-12-11 18:34:50|2357.57|2350.27|2357.4|2350.1|2358.02|2350.72|2356.98|2349.68|26
1733942100000|2024-12-11 18:35:00|2357.27|2349.97|2359.71|2352.41|2360.3|2353|2357.27|2349.97|28
1733942110000|2024-12-11 18:35:10|2359.85|2352.55|2360.74|2353.44|2361.05|2353.75|2359.85|2352.55|29
1733942120000|2024-12-11 18:35:20|2360.81|2353.51|2362.76|2355.46|2363|2355.7|2360.45|2353.15|32
1733942130000|2024-12-11 18:35:30|2362.89|2355.59|2367.22|2359.92|2367.26|2359.96|2362.28|2354.98|36
1733942140000|2024-12-11 18:35:40|2367.27|2359.97|2368.84|2361.54|2369.23|2361.93|2367.14|2359.84|32
1733942150000|2024-12-11 18:35:50|2368.85|2361.55|2369|2361.7|2371.65|2364.35|2368.85|2361.55|35
1733942160000|2024-12-11 18:36:00|2368.92|2361.62|2365.35|2358.05|2368.92|2361.62|2365.27|2357.97|26
1733942170000|2024-12-11 18:36:10|2365.27|2357.97|2367.95|2360.65|2368.5|2361.2|2365.27|2357.97|29
1733942180000|2024-12-11 18:36:20|2367.9|2360.6|2365.97|2358.67|2368.1|2360.8|2365.97|2358.67|30
1733942190000|2024-12-11 18:36:30|2365.96|2358.66|2364.7|2357.4|2365.96|2358.66|2364.25|2356.95|37
1733942200000|2024-12-11 18:36:40|2364.75|2357.45|2364.29|2356.99|2365.21|2357.91|2364.28|2356.98|32
1733942210000|2024-12-11 18:36:50|2364.46|2357.16|2365.05|2357.75|2365.18|2357.88|2364.35|2357.05|9
1733942220000|2024-12-11 18:37:00|2364.98|2357.68|2366.41|2359.11|2366.75|2359.45|2364.9|2357.6|33
1733942230000|2024-12-11 18:37:10|2366.44|2359.14|2369.55|2362.25|2369.95|2362.65|2365.43|2358.13|32
1733942240000|2024-12-11 18:37:20|2369.45|2362.15|2368.38|2361.08|2369.45|2362.15|2368.24|2360.94|27
1733942250000|2024-12-11 18:37:30|2368.42|2361.12|2367.89|2360.59|2369.06|2361.76|2367.4|2360.1|28
1733942260000|2024-12-11 18:37:40|2367.98|2360.68|2367.35|2360.05|2368.27|2360.97|2367.35|2360.05|22
1733942270000|2024-12-11 18:37:50|2366.9|2359.6|2370.02|2362.72|2370.02|2362.72|2366.9|2359.6|28
1733942280000|2024-12-11 18:38:00|2369.98|2362.68|2372.18|2364.88|2372.18|2364.88|2369.71|2362.41|36
1733942290000|2024-12-11 18:38:10|2372.43|2365.13|2371.35|2364.05|2374.1|2366.8|2371.35|2364.05|37
1733942300000|2024-12-11 18:38:20|2372|2364.7|2372.15|2364.85|2372.78|2365.48|2372|2364.7|27
1733942310000|2024-12-11 18:38:30|2372|2364.7|2372.18|2364.88|2372.71|2365.41|2371.09|2363.79|39
1733942320000|2024-12-11 18:38:40|2372.15|2364.85|2371.73|2364.43|2372.15|2364.85|2371.35|2364.05|27
1733942330000|2024-12-11 18:38:50|2371.55|2364.25|2372.77|2365.47|2372.85|2365.55|2371.32|2364.02|22
1733942340000|2024-12-11 18:39:00|2372.75|2365.45|2372.63|2365.33|2373.9|2366.6|2372.63|2365.33|32
1733942350000|2024-12-11 18:39:10|2372.55|2365.25|2372.18|2364.88|2372.67|2365.37|2371.3|2364|26
1733942360000|2024-12-11 18:39:20|2372.2|2364.9|2373.32|2366.02|2373.6|2366.3|2371.63|2364.33|30
1733942370000|2024-12-11 18:39:30|2373.45|2366.15|2373.05|2365.75|2374.35|2367.05|2372.97|2365.67|32
1733942380000|2024-12-11 18:39:40|2372.96|2365.66|2371.25|2363.95|2373.2|2365.9|2371.1|2363.8|33
1733942390000|2024-12-11 18:39:50|2371.21|2363.91|2372.15|2364.85|2372.15|2364.85|2371.15|2363.85|29
1733942400000|2024-12-11 18:40:00|2372.53|2365.23|2372.2|2364.9|2373.1|2365.8|2372.2|2364.9|31
1733942410000|2024-12-11 18:40:10|2372.45|2365.15|2371.2|2363.9|2372.45|2365.15|2370.38|2363.08|34
1733942420000|2024-12-11 18:40:20|2371.15|2363.85|2370.7|2363.4|2371.15|2363.85|2368.5|2361.2|34
1733942430000|2024-12-11 18:40:30|2370.75|2363.45|2372|2364.7|2372.2|2364.9|2370.47|2363.17|26
1733942440000|2024-12-11 18:40:40|2371.96|2364.66|2372.35|2365.05|2373.25|2365.95|2371.49|2364.19|26
1733942450000|2024-12-11 18:40:50|2372.63|2365.33|2371.35|2364.05|2372.9|2365.6|2371.35|2364.05|19
1733942460000|2024-12-11 18:41:00|2371.37|2364.07|2371.65|2364.35|2371.96|2364.66|2371.37|2364.07|32
1733942470000|2024-12-11 18:41:10|2371.73|2364.43|2371.52|2364.22|2372|2364.7|2371.15|2363.85|24
1733942480000|2024-12-11 18:41:20|2371.54|2364.24|2370.32|2363.02|2371.54|2364.24|2370.05|2362.75|23
1733942490000|2024-12-11 18:41:30|2370.35|2363.05|2370.65|2363.35|2371.5|2364.2|2370.35|2363.05|23
1733942500000|2024-12-11 18:41:40|2371.09|2363.79|2371.28|2363.98|2371.5|2364.2|2370.25|2362.95|28
1733942510000|2024-12-11 18:41:50|2371.4|2364.1|2371.42|2364.12|2371.79|2364.49|2371.16|2363.86|25
1733942520000|2024-12-11 18:42:00|2371.39|2364.09|2371.3|2364|2371.57|2364.27|2370.15|2362.85|29
1733942530000|2024-12-11 18:42:10|2371.26|2363.96|2371.16|2363.86|2371.43|2364.13|2371.12|2363.82|23
1733942540000|2024-12-11 18:42:20|2371.12|2363.82|2370.21|2362.91|2371.12|2363.82|2369.7|2362.4|31
1733942550000|2024-12-11 18:42:30|2370.24|2362.94|2370.78|2363.48|2370.85|2363.55|2370.22|2362.92|19
1733942560000|2024-12-11 18:42:40|2370.67|2363.37|2370.78|2363.48|2371.12|2363.82|2370.67|2363.37|25
1733942570000|2024-12-11 18:42:50|2370.9|2363.6|2371.21|2363.91|2371.44|2364.14|2370.55|2363.25|28
1733942580000|2024-12-11 18:43:00|2371.28|2363.98|2371.95|2364.65|2372.43|2365.13|2371.28|2363.98|30
1733942590000|2024-12-11 18:43:10|2372.01|2364.71|2373.79|2366.49|2374.19|2366.89|2372.01|2364.71|35
1733942600000|2024-12-11 18:43:20|2373.74|2366.44|2374.28|2366.98|2374.4|2367.1|2373.43|2366.13|25
1733942610000|2024-12-11 18:43:30|2374.25|2366.95|2374.31|2367.01|2374.4|2367.1|2374.25|2366.95|19
1733942620000|2024-12-11 18:43:40|2374.24|2366.94|2373.59|2366.29|2374.25|2366.95|2373.21|2365.91|20
1733942630000|2024-12-11 18:43:50|2373.62|2366.32|2374.55|2367.25|2374.6|2367.3|2373.24|2365.94|22
1733942640000|2024-12-11 18:44:00|2374.38|2367.08|2374.3|2367|2374.55|2367.25|2374.26|2366.96|21
1733942650000|2024-12-11 18:44:10|2374.26|2366.96|2375.72|2368.42|2376.45|2369.15|2374.25|2366.95|26
1733942660000|2024-12-11 18:44:20|2375.76|2368.46|2375.32|2368.02|2375.82|2368.52|2375.23|2367.93|14
1733942670000|2024-12-11 18:44:30|2375.34|2368.04|2373.35|2366.05|2375.34|2368.04|2373.35|2366.05|31
1733942680000|2024-12-11 18:44:40|2373.59|2366.29|2373.56|2366.26|2374.12|2366.82|2373.48|2366.18|22
1733942690000|2024-12-11 18:44:50|2373.58|2366.28|2373.74|2366.44|2374.04|2366.74|2373.56|2366.26|31
1733942700000|2024-12-11 18:45:00|2373.78|2366.48|2374.34|2367.04|2374.53|2367.23|2373.78|2366.48|19
1733942710000|2024-12-11 18:45:10|2374.45|2367.15|2374.59|2367.29|2375.21|2367.91|2374.45|2367.15|32
1733942720000|2024-12-11 18:45:20|2374.6|2367.3|2374.83|2367.53|2375.01|2367.71|2373.48|2366.18|22
1733942730000|2024-12-11 18:45:30|2374.85|2367.55|2373.69|2366.39|2374.85|2367.55|2373.6|2366.3|23
1733942740000|2024-12-11 18:45:40|2373.6|2366.3|2375.27|2367.97|2375.35|2368.05|2373.44|2366.14|14
1733942750000|2024-12-11 18:45:50|2375.31|2368.01|2375.62|2368.32|2375.93|2368.63|2375.24|2367.94|30
1733942760000|2024-12-11 18:46:00|2375.6|2368.3|2374.95|2367.65|2376.18|2368.88|2374.95|2367.65|29
1733942770000|2024-12-11 18:46:10|2374.87|2367.57|2373.58|2366.28|2374.95|2367.65|2373.24|2365.94|35
1733942780000|2024-12-11 18:46:20|2373.66|2366.36|2373.66|2366.36|2373.66|2366.36|2372.45|2365.15|32
1733942790000|2024-12-11 18:46:30|2373.74|2366.44|2374.28|2366.98|2374.35|2367.05|2373.52|2366.22|28
1733942800000|2024-12-11 18:46:40|2374.23|2366.93|2373.05|2365.75|2374.23|2366.93|2372.86|2365.56|22
1733942810000|2024-12-11 18:46:50|2372.96|2365.66|2373.15|2365.85|2373.28|2365.98|2372.96|2365.66|28
1733942820000|2024-12-11 18:47:00|2373.3|2366|2373.41|2366.11|2373.63|2366.33|2373.3|2366|19
1733942830000|2024-12-11 18:47:10|2373.24|2365.94|2374.25|2366.95|2374.73|2367.43|2373.24|2365.94|22
1733942840000|2024-12-11 18:47:20|2374.24|2366.94|2374.27|2366.97|2374.48|2367.18|2373.89|2366.59|32
1733942850000|2024-12-11 18:47:30|2374.3|2367|2374.09|2366.79|2374.45|2367.15|2373.9|2366.6|26
1733942860000|2024-12-11 18:47:40|2374.17|2366.87|2374.1|2366.8|2374.93|2367.63|2373.78|2366.48|29
1733942870000|2024-12-11 18:47:50|2374|2366.7|2373.53|2366.23|2374|2366.7|2372.93|2365.63|26
1733942880000|2024-12-11 18:48:00|2373.38|2366.08|2374.39|2367.09|2374.8|2367.5|2373.25|2365.95|36
1733942890000|2024-12-11 18:48:10|2374.26|2366.96|2373.79|2366.49|2374.35|2367.05|2373.77|2366.47|12
1733942900000|2024-12-11 18:48:20|2373.77|2366.47|2373.59|2366.29|2373.77|2366.47|2373.01|2365.71|20
1733942910000|2024-12-11 18:48:30|2373.53|2366.23|2375.36|2368.06|2375.45|2368.15|2373.53|2366.23|30
1733942920000|2024-12-11 18:48:40|2375.4|2368.1|2376.2|2368.9|2376.32|2369.02|2375.2|2367.9|26
1733942930000|2024-12-11 18:48:50|2376.25|2368.95|2377.14|2369.84|2377.28|2369.98|2376.23|2368.93|25
1733942940000|2024-12-11 18:49:00|2377.16|2369.86|2377.75|2370.45|2378.26|2370.96|2377.16|2369.86|29
1733942950000|2024-12-11 18:49:10|2377.67|2370.37|2377.19|2369.89|2378|2370.7|2376.99|2369.69|22
1733942960000|2024-12-11 18:49:20|2377.17|2369.87|2376.63|2369.33|2377.19|2369.89|2376.55|2369.25|23
1733942970000|2024-12-11 18:49:30|2376.7|2369.4|2378.68|2371.38|2378.68|2371.38|2376.7|2369.4|36
1733942980000|2024-12-11 18:49:40|2378.63|2371.33|2379.53|2372.23|2379.75|2372.45|2378.54|2371.24|27
1733942990000|2024-12-11 18:49:50|2379.5|2372.2|2377.58|2370.28|2379.5|2372.2|2376.49|2369.19|33
1733943000000|2024-12-11 18:50:00|2377.53|2370.23|2375.43|2368.13|2377.59|2370.29|2375.31|2368.01|22
1733943010000|2024-12-11 18:50:10|2375.71|2368.41|2375.76|2368.46|2376.95|2369.65|2375.5|2368.2|30
1733943020000|2024-12-11 18:50:20|2375.75|2368.45|2375.3|2368|2376.35|2369.05|2375.3|2368|27
1733943030000|2024-12-11 18:50:30|2375.5|2368.2|2375.99|2368.69|2376.11|2368.81|2375.36|2368.06|32
1733943040000|2024-12-11 18:50:40|2376.01|2368.71|2376.28|2368.98|2376.7|2369.4|2376.01|2368.71|25
1733943050000|2024-12-11 18:50:50|2376.32|2369.02|2377.26|2369.96|2377.28|2369.98|2376.24|2368.94|30
1733943060000|2024-12-11 18:51:00|2377.28|2369.98|2376.83|2369.53|2377.38|2370.08|2376.35|2369.05|32
1733943070000|2024-12-11 18:51:10|2376.82|2369.52|2377.53|2370.23|2377.77|2370.47|2376.82|2369.52|19
1733943080000|2024-12-11 18:51:20|2377.67|2370.37|2376.24|2368.94|2377.9|2370.6|2376.19|2368.89|30
1733943090000|2024-12-11 18:51:30|2376.77|2369.47|2375.83|2368.53|2376.79|2369.49|2375.75|2368.45|18
1733943100000|2024-12-11 18:51:40|2375.95|2368.65|2371.72|2364.42|2375.95|2368.65|2371.72|2364.42|25
1733943110000|2024-12-11 18:51:50|2371.8|2364.5|2373.87|2366.57|2373.87|2366.57|2371.8|2364.5|25
1733943120000|2024-12-11 18:52:00|2373.91|2366.61|2373.58|2366.28|2374.3|2367|2373.58|2366.28|27
1733943130000|2024-12-11 18:52:10|2373.62|2366.32|2373.34|2366.04|2374.28|2366.98|2373.29|2365.99|21
1733943140000|2024-12-11 18:52:20|2373.1|2365.8|2371.03|2363.73|2373.1|2365.8|2370.8|2363.5|24
1733943150000|2024-12-11 18:52:30|2371|2363.7|2371.49|2364.19|2371.55|2364.25|2371|2363.7|27
1733943160000|2024-12-11 18:52:40|2371.5|2364.2|2370.91|2363.61|2371.5|2364.2|2370.91|2363.61|16
1733943170000|2024-12-11 18:52:50|2370.96|2363.66|2370.05|2362.75|2370.98|2363.68|2370.05|2362.75|28
1733943180000|2024-12-11 18:53:00|2370.4|2363.1|2370.15|2362.85|2370.7|2363.4|2370.15|2362.85|17
1733943190000|2024-12-11 18:53:10|2370.45|2363.15|2370.79|2363.49|2370.97|2363.67|2370.25|2362.95|28
1733943200000|2024-12-11 18:53:20|2370.71|2363.41|2370.72|2363.42|2370.93|2363.63|2370.47|2363.17|26
1733943210000|2024-12-11 18:53:30|2370.7|2363.4|2370.38|2363.08|2371.57|2364.27|2370.38|2363.08|31
1733943220000|2024-12-11 18:53:40|2370.53|2363.23|2371.02|2363.72|2371.17|2363.87|2370.43|2363.13|27
1733943230000|2024-12-11 18:53:50|2371.18|2363.88|2371.58|2364.28|2371.9|2364.6|2370.97|2363.67|32
1733943240000|2024-12-11 18:54:00|2371.52|2364.22|2370.2|2362.9|2371.52|2364.22|2369.95|2362.65|37
1733943250000|2024-12-11 18:54:10|2370.14|2362.84|2369.91|2362.61|2370.32|2363.02|2369.89|2362.59|28
1733943260000|2024-12-11 18:54:20|2370.18|2362.88|2370.14|2362.84|2370.22|2362.92|2369.85|2362.55|9
1733943270000|2024-12-11 18:54:30|2370.13|2362.83|2369.15|2361.85|2370.14|2362.84|2369.03|2361.73|16
1733943280000|2024-12-11 18:54:40|2369.03|2361.73|2368.87|2361.57|2369.2|2361.9|2368.87|2361.57|6
1733943290000|2024-12-11 18:54:50|2368.9|2361.6|2368.67|2361.37|2368.95|2361.65|2368.67|2361.37|14
1733943300000|2024-12-11 18:55:00|2368.65|2361.35|2365.95|2358.65|2368.65|2361.35|2365.95|2358.65|26
1733943310000|2024-12-11 18:55:10|2365.86|2358.56|2367.65|2360.35|2367.65|2360.35|2365.86|2358.56|26
1733943320000|2024-12-11 18:55:20|2367.5|2360.2|2367.05|2359.75|2367.71|2360.41|2366.86|2359.56|29
1733943330000|2024-12-11 18:55:30|2366.99|2359.69|2366.11|2358.81|2367.13|2359.83|2366.04|2358.74|28
1733943340000|2024-12-11 18:55:40|2366.06|2358.76|2364.35|2357.05|2366.15|2358.85|2364.18|2356.88|26
1733943350000|2024-12-11 18:55:50|2364.5|2357.2|2366.2|2358.9|2366.41|2359.11|2364.3|2357|36
1733943360000|2024-12-11 18:56:00|2366.18|2358.88|2366.19|2358.89|2366.47|2359.17|2365.55|2358.25|28
1733943370000|2024-12-11 18:56:10|2366.33|2359.03|2366.35|2359.05|2366.63|2359.33|2366.25|2358.95|21
1733943380000|2024-12-11 18:56:20|2366.37|2359.07|2367.13|2359.83|2367.13|2359.83|2366.35|2359.05|30
1733943390000|2024-12-11 18:56:30|2367.55|2360.25|2366.73|2359.43|2368.1|2360.8|2366.63|2359.33|23
1733943400000|2024-12-11 18:56:40|2366.63|2359.33|2366.35|2359.05|2366.7|2359.4|2366.19|2358.89|31
1733943410000|2024-12-11 18:56:50|2366.38|2359.08|2366.39|2359.09|2366.9|2359.6|2366.32|2359.02|29
1733943420000|2024-12-11 18:57:00|2366.4|2359.1|2366.7|2359.4|2366.7|2359.4|2366.02|2358.72|26
1733943430000|2024-12-11 18:57:10|2366.95|2359.65|2366.43|2359.13|2367.2|2359.9|2366.43|2359.13|32
1733943440000|2024-12-11 18:57:20|2366.35|2359.05|2364.53|2357.23|2366.5|2359.2|2364.49|2357.19|32
1733943450000|2024-12-11 18:57:30|2364.58|2357.28|2365.42|2358.12|2365.45|2358.15|2364.58|2357.28|23
1733943460000|2024-12-11 18:57:40|2365.32|2358.02|2364.19|2356.89|2365.32|2358.02|2363.82|2356.52|30
1733943470000|2024-12-11 18:57:50|2364.24|2356.94|2364.67|2357.37|2364.92|2357.62|2364.15|2356.85|16
1733943480000|2024-12-11 18:58:00|2364.71|2357.41|2366.83|2359.53|2366.83|2359.53|2364.71|2357.41|23
1733943490000|2024-12-11 18:58:10|2366.77|2359.47|2367.27|2359.97|2367.5|2360.2|2366.61|2359.31|26
1733943500000|2024-12-11 18:58:20|2367.2|2359.9|2367.29|2359.99|2367.47|2360.17|2367.15|2359.85|10
1733943510000|2024-12-11 18:58:30|2367.25|2359.95|2367.01|2359.71|2367.25|2359.95|2366.59|2359.29|24
1733943520000|2024-12-11 18:58:40|2367.1|2359.8|2366.55|2359.25|2367.1|2359.8|2366.52|2359.22|27
1733943530000|2024-12-11 18:58:50|2366.52|2359.22|2366.92|2359.62|2366.92|2359.62|2366.44|2359.14|18
1733943540000|2024-12-11 18:59:00|2366.82|2359.52|2365.9|2358.6|2367|2359.7|2365.9|2358.6|23
1733943550000|2024-12-11 18:59:10|2365.24|2357.94|2364.45|2357.15|2366.1|2358.8|2364.15|2356.85|20
1733943560000|2024-12-11 18:59:20|2364.4|2357.1|2365.32|2358.02|2365.67|2358.37|2364.13|2356.83|30
1733943570000|2024-12-11 18:59:30|2365.27|2357.97|2366.4|2359.1|2366.63|2359.33|2365.27|2357.97|19
1733943580000|2024-12-11 18:59:40|2366.29|2358.99|2366.3|2359|2366.35|2359.05|2366.15|2358.85|10
1733943590000|2024-12-11 18:59:50|2366.15|2358.85|2365.34|2358.04|2366.3|2359|2365.3|2358|24
1733943600000|2024-12-11 19:00:00|2365.43|2358.13|2365.55|2358.25|2366.15|2358.85|2365.43|2358.13|27
1733943610000|2024-12-11 19:00:10|2365.5|2358.2|2364.94|2357.64|2365.8|2358.5|2364.8|2357.5|24
1733943620000|2024-12-11 19:00:20|2364.95|2357.65|2365.62|2358.32|2366.2|2358.9|2364.33|2357.03|27
1733943630000|2024-12-11 19:00:30|2365.82|2358.52|2365.96|2358.66|2366.05|2358.75|2365.82|2358.52|29
1733943640000|2024-12-11 19:00:40|2366.01|2358.71|2367.76|2360.46|2368.29|2360.99|2365.96|2358.66|33
1733943650000|2024-12-11 19:00:50|2367.85|2360.55|2366.51|2359.21|2367.85|2360.55|2366.48|2359.18|28
1733943660000|2024-12-11 19:01:00|2366.52|2359.22|2366.26|2358.96|2366.59|2359.29|2366.26|2358.96|21
1733943670000|2024-12-11 19:01:10|2366.3|2359|2366.47|2359.17|2366.76|2359.46|2366.3|2359|17
1733943680000|2024-12-11 19:01:20|2366.49|2359.19|2367.15|2359.85|2367.7|2360.4|2366.47|2359.17|36
1733943690000|2024-12-11 19:01:30|2367.38|2360.08|2367.33|2360.03|2367.75|2360.45|2367.23|2359.93|29
1733943700000|2024-12-11 19:01:40|2367.35|2360.05|2368.23|2360.93|2368.3|2361|2367.3|2360|25
1733943710000|2024-12-11 19:01:50|2368.25|2360.95|2367.88|2360.58|2368.25|2360.95|2367.67|2360.37|31
1733943720000|2024-12-11 19:02:00|2367.95|2360.65|2368.6|2361.3|2368.65|2361.35|2367.71|2360.41|35
1733943730000|2024-12-11 19:02:10|2368.63|2361.33|2367.55|2360.25|2368.93|2361.63|2367.45|2360.15|25
1733943740000|2024-12-11 19:02:20|2367.5|2360.2|2368.11|2360.81|2368.15|2360.85|2367.15|2359.85|15
1733943750000|2024-12-11 19:02:30|2368.15|2360.85|2370.18|2362.88|2370.31|2363.01|2368.15|2360.85|23
1733943760000|2024-12-11 19:02:40|2370.06|2362.76|2369.23|2361.93|2370.06|2362.76|2369.15|2361.85|27
1733943770000|2024-12-11 19:02:50|2369.2|2361.9|2368.11|2360.81|2369.45|2362.15|2368.11|2360.81|29
1733943780000|2024-12-11 19:03:00|2368.06|2360.76|2367.02|2359.72|2368.06|2360.76|2366.97|2359.67|28
1733943790000|2024-12-11 19:03:10|2367.07|2359.77|2366.95|2359.65|2367.15|2359.85|2366.86|2359.56|22
1733943800000|2024-12-11 19:03:20|2366.86|2359.56|2366.1|2358.8|2367.05|2359.75|2366.1|2358.8|21
1733943810000|2024-12-11 19:03:30|2366.05|2358.75|2368.7|2361.4|2368.7|2361.4|2366.05|2358.75|33
1733943820000|2024-12-11 19:03:40|2368.63|2361.33|2368.63|2361.33|2369|2361.7|2368.18|2360.88|22
1733943830000|2024-12-11 19:03:50|2368.47|2361.17|2368.09|2360.79|2368.47|2361.17|2368.09|2360.79|13
1733943840000|2024-12-11 19:04:00|2368.13|2360.83|2368.92|2361.62|2368.97|2361.67|2367.4|2360.1|29
1733943850000|2024-12-11 19:04:10|2368.87|2361.57|2368.45|2361.15|2368.98|2361.68|2368.45|2361.15|14
1733943860000|2024-12-11 19:04:20|2368.42|2361.12|2367.87|2360.57|2368.45|2361.15|2367.84|2360.54|25
1733943870000|2024-12-11 19:04:30|2367.92|2360.62|2368.24|2360.94|2368.4|2361.1|2367.87|2360.57|28
1733943880000|2024-12-11 19:04:40|2368.4|2361.1|2368.9|2361.6|2368.9|2361.6|2368.09|2360.79|20
1733943890000|2024-12-11 19:04:50|2368.85|2361.55|2367.7|2360.4|2368.95|2361.65|2367.7|2360.4|26
1733943900000|2024-12-11 19:05:00|2367.9|2360.6|2368.08|2360.78|2368.2|2360.9|2367.84|2360.54|27
1733943910000|2024-12-11 19:05:10|2368.14|2360.84|2368.59|2361.29|2368.7|2361.4|2367.75|2360.45|28
1733943920000|2024-12-11 19:05:20|2368.6|2361.3|2370.52|2363.22|2370.6|2363.3|2368.59|2361.29|18
1733943930000|2024-12-11 19:05:30|2370.3|2363|2369.4|2362.1|2370.3|2363|2369.35|2362.05|26
1733943940000|2024-12-11 19:05:40|2369.39|2362.09|2370.26|2362.96|2370.47|2363.17|2369.33|2362.03|22
1733943950000|2024-12-11 19:05:50|2370.28|2362.98|2369.48|2362.18|2370.54|2363.24|2369.15|2361.85|31
1733943960000|2024-12-11 19:06:00|2369.55|2362.25|2370.24|2362.94|2370.51|2363.21|2369.06|2361.76|26
1733943970000|2024-12-11 19:06:10|2370.17|2362.87|2369.75|2362.45|2370.17|2362.87|2369.67|2362.37|22
1733943980000|2024-12-11 19:06:20|2369.67|2362.37|2370.4|2363.1|2370.5|2363.2|2369.35|2362.05|27
1733943990000|2024-12-11 19:06:30|2370.5|2363.2|2371.4|2364.1|2371.4|2364.1|2370.5|2363.2|20
1733944000000|2024-12-11 19:06:40|2371.38|2364.08|2371.5|2364.2|2371.57|2364.27|2371.35|2364.05|10
1733944010000|2024-12-11 19:06:50|2371.47|2364.17|2369.72|2362.42|2371.52|2364.22|2369.7|2362.4|22
1733944020000|2024-12-11 19:07:00|2369.7|2362.4|2370.55|2363.25|2370.55|2363.25|2369.55|2362.25|29
1733944030000|2024-12-11 19:07:10|2370.4|2363.1|2370.35|2363.05|2370.65|2363.35|2370.35|2363.05|5
1733944040000|2024-12-11 19:07:20|2370.15|2362.85|2369.35|2362.05|2370.15|2362.85|2369.25|2361.95|4
1733944050000|2024-12-11 19:07:30|2369.45|2362.15|2370.3|2363|2370.3|2363|2369.45|2362.15|3
1733944060000|2024-12-11 19:07:40|2369.8|2362.5|2369.25|2361.95|2369.8|2362.5|2368.8|2361.5|11
1733944070000|2024-12-11 19:07:50|2369.35|2362.05|2370.65|2363.35|2370.7|2363.4|2369.35|2362.05|13
1733944080000|2024-12-11 19:08:00|2370.7|2363.4|2370.65|2363.35|2370.7|2363.4|2370.65|2363.35|4
1733944090000|2024-12-11 19:08:10|2369.6|2362.3|2369.75|2362.45|2369.95|2362.65|2369.45|2362.15|32
1733944100000|2024-12-11 19:08:20|2369.8|2362.5|2369.35|2362.05|2369.8|2362.5|2369.35|2362.05|17
1733944110000|2024-12-11 19:08:30|2368.85|2361.55|2368.7|2361.4|2368.9|2361.6|2367.8|2360.5|24
1733944120000|2024-12-11 19:08:40|2369.1|2361.8|2372.18|2364.88|2372.29|2364.99|2368.85|2361.55|27
1733944130000|2024-12-11 19:08:50|2371.98|2364.68|2372|2364.7|2372.09|2364.79|2371.87|2364.57|35
1733944140000|2024-12-11 19:09:00|2372.02|2364.72|2372.71|2365.41|2372.71|2365.41|2371.65|2364.35|34
1733944150000|2024-12-11 19:09:10|2372.74|2365.44|2372.53|2365.23|2372.74|2365.44|2372.42|2365.12|23
1733944160000|2024-12-11 19:09:20|2372.86|2365.56|2373.76|2366.46|2373.86|2366.56|2372.35|2365.05|26
1733944170000|2024-12-11 19:09:30|2373.8|2366.5|2373.05|2365.75|2374.01|2366.71|2373.02|2365.72|33
1733944180000|2024-12-11 19:09:40|2372.99|2365.69|2372.9|2365.6|2373.18|2365.88|2372.84|2365.54|30
1733944190000|2024-12-11 19:09:50|2372.97|2365.67|2373.03|2365.73|2373.14|2365.84|2372.84|2365.54|33
1733944200000|2024-12-11 19:10:00|2372.9|2365.6|2372.03|2364.73|2373.01|2365.71|2371.55|2364.25|28
1733944210000|2024-12-11 19:10:10|2372.06|2364.76|2372.05|2364.75|2372.42|2365.12|2371.79|2364.49|30
1733944220000|2024-12-11 19:10:20|2372.01|2364.71|2372.24|2364.94|2372.85|2365.55|2371.65|2364.35|36
1733944230000|2024-12-11 19:10:30|2372.15|2364.85|2373.14|2365.84|2373.24|2365.94|2372.15|2364.85|28
1733944240000|2024-12-11 19:10:40|2373.11|2365.81|2373.26|2365.96|2373.31|2366.01|2373.11|2365.81|32
1733944250000|2024-12-11 19:10:50|2373.2|2365.9|2372.1|2364.8|2373.31|2366.01|2371.65|2364.35|28
1733944260000|2024-12-11 19:11:00|2372.08|2364.78|2372.53|2365.23|2372.65|2365.35|2371.98|2364.68|29
1733944270000|2024-12-11 19:11:10|2372.42|2365.12|2371.29|2363.99|2372.49|2365.19|2371.29|2363.99|24
1733944280000|2024-12-11 19:11:20|2371.57|2364.27|2371.4|2364.1|2371.57|2364.27|2371.25|2363.95|18
1733944290000|2024-12-11 19:11:30|2371.5|2364.2|2370.83|2363.53|2371.99|2364.69|2370.83|2363.53|25
1733944300000|2024-12-11 19:11:40|2370.85|2363.55|2370.19|2362.89|2370.98|2363.68|2370.15|2362.85|27
1733944310000|2024-12-11 19:11:50|2370.24|2362.94|2370.91|2363.61|2370.91|2363.61|2370.2|2362.9|23
1733944320000|2024-12-11 19:12:00|2370.79|2363.49|2370.4|2363.1|2370.91|2363.61|2370.35|2363.05|26
1733944330000|2024-12-11 19:12:10|2370.63|2363.33|2370.92|2363.62|2371.6|2364.3|2370.63|2363.33|30
1733944340000|2024-12-11 19:12:20|2370.81|2363.51|2371.95|2364.65|2372.1|2364.8|2370.81|2363.51|25
1733944350000|2024-12-11 19:12:30|2372.01|2364.71|2373.22|2365.92|2373.34|2366.04|2371.95|2364.65|31
1733944360000|2024-12-11 19:12:40|2373.25|2365.95|2373.62|2366.32|2374.4|2367.1|2373.16|2365.86|38
1733944370000|2024-12-11 19:12:50|2373.5|2366.2|2372.88|2365.58|2373.5|2366.2|2372.55|2365.25|28
1733944380000|2024-12-11 19:13:00|2372.86|2365.56|2373.31|2366.01|2373.59|2366.29|2372.86|2365.56|27
1733944390000|2024-12-11 19:13:10|2373.14|2365.84|2371.58|2364.28|2373.35|2366.05|2371.53|2364.23|29
1733944400000|2024-12-11 19:13:20|2371.86|2364.56|2371.18|2363.88|2372.13|2364.83|2371.13|2363.83|27
1733944410000|2024-12-11 19:13:30|2371.15|2363.85|2370.97|2363.67|2371.25|2363.95|2370.86|2363.56|26
1733944420000|2024-12-11 19:13:40|2370.86|2363.56|2369.79|2362.49|2370.97|2363.67|2369.06|2361.76|36
1733944430000|2024-12-11 19:13:50|2369.78|2362.48|2368.87|2361.57|2369.81|2362.51|2368.77|2361.47|23
1733944440000|2024-12-11 19:14:00|2368.75|2361.45|2366.55|2359.25|2368.75|2361.45|2366.55|2359.25|20
1733944450000|2024-12-11 19:14:10|2366.49|2359.19|2366.61|2359.31|2367.41|2360.11|2366.28|2358.98|26
1733944460000|2024-12-11 19:14:20|2366.63|2359.33|2368.77|2361.47|2368.77|2361.47|2366.61|2359.31|30
1733944470000|2024-12-11 19:14:30|2368.71|2361.41|2369.72|2362.42|2369.72|2362.42|2368.71|2361.41|24
1733944480000|2024-12-11 19:14:40|2369.8|2362.5|2369.34|2362.04|2370.51|2363.21|2368.7|2361.4|35
1733944490000|2024-12-11 19:14:50|2369.36|2362.06|2367.05|2359.75|2369.36|2362.06|2366.75|2359.45|33
1733944500000|2024-12-11 19:15:00|2366.3|2359|2366.35|2359.05|2366.85|2359.55|2365.7|2358.4|27
1733944510000|2024-12-11 19:15:10|2366.67|2359.37|2366.3|2359|2366.81|2359.51|2366.3|2359|26
1733944520000|2024-12-11 19:15:20|2366.2|2358.9|2367.3|2360|2367.3|2360|2366.2|2358.9|27
1733944530000|2024-12-11 19:15:30|2367.69|2360.39|2365.72|2358.42|2367.69|2360.39|2365.63|2358.33|30
1733944540000|2024-12-11 19:15:40|2365.76|2358.46|2364.25|2356.95|2366|2358.7|2364.25|2356.95|23
1733944550000|2024-12-11 19:15:50|2364.03|2356.73|2363.87|2356.57|2364.2|2356.9|2363.87|2356.57|15
1733944560000|2024-12-11 19:16:00|2363.79|2356.49|2363.98|2356.68|2364.01|2356.71|2363.57|2356.27|13
1733944570000|2024-12-11 19:16:10|2364.01|2356.71|2366.45|2359.15|2366.55|2359.25|2364.01|2356.71|37
1733944580000|2024-12-11 19:16:20|2366.39|2359.09|2366.12|2358.82|2367.56|2360.26|2365.45|2358.15|26
1733944590000|2024-12-11 19:16:30|2366.17|2358.87|2367|2359.7|2367|2359.7|2365.89|2358.59|33
1733944600000|2024-12-11 19:16:40|2367.01|2359.71|2366.87|2359.57|2367.1|2359.8|2366.68|2359.38|24
1733944610000|2024-12-11 19:16:50|2366.85|2359.55|2367.25|2359.95|2367.25|2359.95|2366.81|2359.51|26
1733944620000|2024-12-11 19:17:00|2367.3|2360|2369.3|2362|2369.43|2362.13|2367.28|2359.98|30
1733944630000|2024-12-11 19:17:10|2369.35|2362.05|2370.19|2362.89|2370.91|2363.61|2369.35|2362.05|21
1733944640000|2024-12-11 19:17:20|2370.33|2363.03|2369.35|2362.05|2370.34|2363.04|2369.16|2361.86|29
1733944650000|2024-12-11 19:17:30|2369.33|2362.03|2370.85|2363.55|2370.9|2363.6|2369.31|2362.01|34
1733944660000|2024-12-11 19:17:40|2370.75|2363.45|2369.22|2361.92|2370.75|2363.45|2369.15|2361.85|25
1733944670000|2024-12-11 19:17:50|2369.28|2361.98|2368.75|2361.45|2369.4|2362.1|2368.44|2361.14|26
1733944680000|2024-12-11 19:18:00|2368.57|2361.27|2366.73|2359.43|2368.69|2361.39|2366.73|2359.43|32
1733944690000|2024-12-11 19:18:10|2366.8|2359.5|2366.44|2359.14|2366.9|2359.6|2365.67|2358.37|29
1733944700000|2024-12-11 19:18:20|2366.48|2359.18|2365.15|2357.85|2366.48|2359.18|2364.35|2357.05|25
1733944710000|2024-12-11 19:18:30|2365.21|2357.91|2365.89|2358.59|2366.1|2358.8|2364.45|2357.15|24
1733944720000|2024-12-11 19:18:40|2365.86|2358.56|2367.38|2360.08|2367.48|2360.18|2365.86|2358.56|26
1733944730000|2024-12-11 19:18:50|2367.39|2360.09|2366.68|2359.38|2367.39|2360.09|2366.68|2359.38|21
1733944740000|2024-12-11 19:19:00|2367|2359.7|2366.86|2359.56|2367.16|2359.86|2366.6|2359.3|19
1733944750000|2024-12-11 19:19:10|2366.99|2359.69|2366.96|2359.66|2367.4|2360.1|2366.61|2359.31|18
1733944760000|2024-12-11 19:19:20|2367|2359.7|2365.4|2358.1|2367|2359.7|2365.15|2357.85|12
1733944770000|2024-12-11 19:19:30|2365.31|2358.01|2365.58|2358.28|2366.2|2358.9|2365.31|2358.01|30
1733944780000|2024-12-11 19:19:40|2365.53|2358.23|2365.63|2358.33|2365.73|2358.43|2365.44|2358.14|21
1733944790000|2024-12-11 19:19:50|2365.53|2358.23|2366.8|2359.5|2366.83|2359.53|2365.53|2358.23|21
1733944800000|2024-12-11 19:20:00|2367.04|2359.74|2367.04|2359.74|2367.84|2360.54|2366.92|2359.62|28
1733944810000|2024-12-11 19:20:10|2367.15|2359.85|2366.63|2359.33|2367.15|2359.85|2366.63|2359.33|8
1733944820000|2024-12-11 19:20:20|2366.74|2359.44|2367.37|2360.07|2367.55|2360.25|2366.59|2359.29|35
1733944830000|2024-12-11 19:20:30|2367.39|2360.09|2367.68|2360.38|2367.9|2360.6|2367.39|2360.09|30
1733944840000|2024-12-11 19:20:40|2367.78|2360.48|2367.54|2360.24|2368.2|2360.9|2367.38|2360.08|28
1733944850000|2024-12-11 19:20:50|2367.44|2360.14|2368.11|2360.81|2368.21|2360.91|2367.09|2359.79|29
1733944860000|2024-12-11 19:21:00|2367.99|2360.69|2367.32|2360.02|2368.14|2360.84|2367.19|2359.89|27
1733944870000|2024-12-11 19:21:10|2367.25|2359.95|2367.68|2360.38|2368.14|2360.84|2367.25|2359.95|30
1733944880000|2024-12-11 19:21:20|2367.72|2360.42|2368.09|2360.79|2368.09|2360.79|2367.24|2359.94|21
1733944890000|2024-12-11 19:21:30|2367.96|2360.66|2368.4|2361.1|2368.5|2361.2|2367.4|2360.1|18
1733944900000|2024-12-11 19:21:40|2368.38|2361.08|2369.37|2362.07|2369.58|2362.28|2368.35|2361.05|32
1733944910000|2024-12-11 19:21:50|2369.38|2362.08|2368.4|2361.1|2369.88|2362.58|2368.29|2360.99|26
1733944920000|2024-12-11 19:22:00|2368.29|2360.99|2368.8|2361.5|2368.85|2361.55|2367.54|2360.24|26
1733944930000|2024-12-11 19:22:10|2368.58|2361.28|2368.28|2360.98|2369.64|2362.34|2368.28|2360.98|33
1733944940000|2024-12-11 19:22:20|2368.26|2360.96|2369.16|2361.86|2369.16|2361.86|2368.17|2360.87|30
1733944950000|2024-12-11 19:22:30|2369.2|2361.9|2368.99|2361.69|2369.2|2361.9|2368.95|2361.65|14
1733944960000|2024-12-11 19:22:40|2368.95|2361.65|2369.03|2361.73|2369.45|2362.15|2368.93|2361.63|28
1733944970000|2024-12-11 19:22:50|2368.97|2361.67|2368.09|2360.79|2368.97|2361.67|2368.09|2360.79|20
1733944980000|2024-12-11 19:23:00|2367.99|2360.69|2369.3|2362|2369.52|2362.22|2367.99|2360.69|23
1733944990000|2024-12-11 19:23:10|2369.19|2361.89|2369.6|2362.3|2369.6|2362.3|2368.8|2361.5|27
1733945000000|2024-12-11 19:23:20|2369.55|2362.25|2369.41|2362.11|2370.18|2362.88|2368.6|2361.3|28
1733945010000|2024-12-11 19:23:30|2369.34|2362.04|2368.63|2361.33|2369.41|2362.11|2368.43|2361.13|23
1733945020000|2024-12-11 19:23:40|2368.73|2361.43|2368.54|2361.24|2368.73|2361.43|2368.18|2360.88|27
1733945030000|2024-12-11 19:23:50|2368.64|2361.34|2369.2|2361.9|2369.3|2362|2368.64|2361.34|24
1733945040000|2024-12-11 19:24:00|2369.3|2362|2370.08|2362.78|2370.43|2363.13|2369.2|2361.9|27
1733945050000|2024-12-11 19:24:10|2369.73|2362.43|2368.95|2361.65|2369.73|2362.43|2368.77|2361.47|18
1733945060000|2024-12-11 19:24:20|2368.5|2361.2|2368.82|2361.52|2368.82|2361.52|2368.23|2360.93|17
1733945070000|2024-12-11 19:24:30|2368.7|2361.4|2368.7|2361.4|2368.95|2361.65|2368.35|2361.05|6
1733945080000|2024-12-11 19:24:40|2368.75|2361.45|2368.83|2361.53|2368.83|2361.53|2368.75|2361.45|3
1733945090000|2024-12-11 19:24:50|2368.97|2361.67|2370.79|2363.49|2371.04|2363.74|2368.97|2361.67|17
1733945100000|2024-12-11 19:25:00|2370.55|2363.25|2369.28|2361.98|2370.99|2363.69|2369.19|2361.89|29
1733945110000|2024-12-11 19:25:10|2369.32|2362.02|2368.55|2361.25|2369.45|2362.15|2368.21|2360.91|25
1733945120000|2024-12-11 19:25:20|2368.5|2361.2|2369.13|2361.83|2369.26|2361.96|2368.2|2360.9|30
1733945130000|2024-12-11 19:25:30|2369.2|2361.9|2368.89|2361.59|2369.2|2361.9|2368.52|2361.22|20
1733945140000|2024-12-11 19:25:40|2368.76|2361.46|2367.43|2360.13|2368.89|2361.59|2366.99|2359.69|29
1733945150000|2024-12-11 19:25:50|2367.62|2360.32|2367.7|2360.4|2367.83|2360.53|2367.62|2360.32|9
1733945160000|2024-12-11 19:26:00|2367.72|2360.42|2368.01|2360.71|2368.2|2360.9|2367.72|2360.42|15
1733945170000|2024-12-11 19:26:10|2367.9|2360.6|2368.05|2360.75|2368.14|2360.84|2367.9|2360.6|9
1733945180000|2024-12-11 19:26:20|2367.93|2360.63|2366.35|2359.05|2367.93|2360.63|2366.35|2359.05|26
1733945190000|2024-12-11 19:26:30|2366.3|2359|2366.78|2359.48|2366.9|2359.6|2366.1|2358.8|15
1733945200000|2024-12-11 19:26:40|2366.79|2359.49|2365.98|2358.68|2366.9|2359.6|2365.35|2358.05|24
1733945210000|2024-12-11 19:26:50|2366.2|2358.9|2367.05|2359.75|2367.05|2359.75|2365.98|2358.68|5
1733945220000|2024-12-11 19:27:00|2367.1|2359.8|2366.89|2359.59|2367.1|2359.8|2366.5|2359.2|19
1733945230000|2024-12-11 19:27:10|2367.04|2359.74|2366.72|2359.42|2367.67|2360.37|2366.72|2359.42|29
1733945240000|2024-12-11 19:27:20|2366.65|2359.35|2366.6|2359.3|2366.72|2359.42|2366.6|2359.3|18
1733945250000|2024-12-11 19:27:30|2366.68|2359.38|2366.35|2359.05|2367.2|2359.9|2366.35|2359.05|19
1733945260000|2024-12-11 19:27:40|2366.15|2358.85|2366.43|2359.13|2366.45|2359.15|2365.62|2358.32|21
1733945270000|2024-12-11 19:27:50|2366.49|2359.19|2366.45|2359.15|2366.54|2359.24|2366.24|2358.94|24
1733945280000|2024-12-11 19:28:00|2366.33|2359.03|2366.71|2359.41|2366.85|2359.55|2366|2358.7|20
1733945290000|2024-12-11 19:28:10|2366.68|2359.38|2366.28|2358.98|2366.68|2359.38|2366.28|2358.98|16
1733945300000|2024-12-11 19:28:20|2365.91|2358.61|2365.94|2358.64|2366.15|2358.85|2365.49|2358.19|16
1733945310000|2024-12-11 19:28:30|2366.05|2358.75|2367.04|2359.74|2367.04|2359.74|2366.05|2358.75|16
1733945320000|2024-12-11 19:28:40|2367.06|2359.76|2368.57|2361.27|2369.54|2362.24|2367.06|2359.76|31
1733945330000|2024-12-11 19:28:50|2368.67|2361.37|2368.37|2361.07|2368.72|2361.42|2368.07|2360.77|17
1733945340000|2024-12-11 19:29:00|2368.6|2361.3|2368.34|2361.04|2368.6|2361.3|2367.8|2360.5|34
1733945350000|2024-12-11 19:29:10|2368.41|2361.11|2369.09|2361.79|2369.26|2361.96|2368.34|2361.04|31
1733945360000|2024-12-11 19:29:20|2368.89|2361.59|2368.75|2361.45|2368.94|2361.64|2368.63|2361.33|5
1733945370000|2024-12-11 19:29:30|2368.79|2361.49|2369.24|2361.94|2369.25|2361.95|2368.79|2361.49|13
1733945380000|2024-12-11 19:29:40|2369.22|2361.92|2369.76|2362.46|2369.89|2362.59|2369.22|2361.92|19
1733945390000|2024-12-11 19:29:50|2369.99|2362.69|2369.89|2362.59|2370|2362.7|2369.56|2362.26|16
1733945400000|2024-12-11 19:30:00|2369.94|2362.64|2369.9|2362.6|2370.18|2362.88|2369.81|2362.51|14
1733945410000|2024-12-11 19:30:10|2369.78|2362.48|2370.18|2362.88|2370.23|2362.93|2369.27|2361.97|25
1733945420000|2024-12-11 19:30:20|2370.06|2362.76|2370.06|2362.76|2370.26|2362.96|2369.94|2362.64|26
1733945430000|2024-12-11 19:30:30|2370.08|2362.78|2370.3|2363|2370.51|2363.21|2370.06|2362.76|29
1733945440000|2024-12-11 19:30:40|2370.33|2363.03|2370.92|2363.62|2371.19|2363.89|2369.85|2362.55|30
1733945450000|2024-12-11 19:30:50|2370.77|2363.47|2370.05|2362.75|2370.77|2363.47|2369.94|2362.64|20
1733945460000|2024-12-11 19:31:00|2370.01|2362.71|2369.16|2361.86|2370.01|2362.71|2369.01|2361.71|21
1733945470000|2024-12-11 19:31:10|2369.23|2361.93|2370.21|2362.91|2370.41|2363.11|2369.23|2361.93|33
1733945480000|2024-12-11 19:31:20|2370.33|2363.03|2370.58|2363.28|2370.75|2363.45|2370.04|2362.74|21
1733945490000|2024-12-11 19:31:30|2370.52|2363.22|2369.1|2361.8|2370.52|2363.22|2369.1|2361.8|17
1733945500000|2024-12-11 19:31:40|2369.05|2361.75|2370.33|2363.03|2370.45|2363.15|2368.4|2361.1|26
1733945510000|2024-12-11 19:31:50|2370.42|2363.12|2370.2|2362.9|2370.46|2363.16|2370.18|2362.88|27
1733945520000|2024-12-11 19:32:00|2370.1|2362.8|2372.15|2364.85|2372.9|2365.6|2370.03|2362.73|27
1733945530000|2024-12-11 19:32:10|2371.45|2364.15|2371.68|2364.38|2372.21|2364.91|2371.4|2364.1|21
1733945540000|2024-12-11 19:32:20|2372|2364.7|2372.94|2365.64|2373.08|2365.78|2371.35|2364.05|23
1733945550000|2024-12-11 19:32:30|2372.92|2365.62|2373.7|2366.4|2373.78|2366.48|2372.92|2365.62|17
1733945560000|2024-12-11 19:32:40|2373.5|2366.2|2373.63|2366.33|2373.67|2366.37|2373.29|2365.99|25
1733945570000|2024-12-11 19:32:50|2373.61|2366.31|2373.33|2366.03|2373.63|2366.33|2372.9|2365.6|29
1733945580000|2024-12-11 19:33:00|2373.32|2366.02|2373.16|2365.86|2373.66|2366.36|2373.13|2365.83|31
1733945590000|2024-12-11 19:33:10|2373.04|2365.74|2373.04|2365.74|2373.3|2366|2372.8|2365.5|25
1733945600000|2024-12-11 19:33:20|2373.3|2366|2373.4|2366.1|2373.5|2366.2|2372.98|2365.68|24
1733945610000|2024-12-11 19:33:30|2373.36|2366.06|2374.9|2367.6|2374.9|2367.6|2373.26|2365.96|24
1733945620000|2024-12-11 19:33:40|2374.78|2367.48|2373.55|2366.25|2374.78|2367.48|2372.5|2365.2|28
1733945630000|2024-12-11 19:33:50|2373.18|2365.88|2373.39|2366.09|2373.69|2366.39|2372.75|2365.45|20
1733945640000|2024-12-11 19:34:00|2373.41|2366.11|2373.95|2366.65|2373.95|2366.65|2373.39|2366.09|16
1733945650000|2024-12-11 19:34:10|2373.86|2366.56|2373.81|2366.51|2374.5|2367.2|2373.35|2366.05|25
1733945660000|2024-12-11 19:34:20|2373.86|2366.56|2372.58|2365.28|2373.86|2366.56|2372.58|2365.28|28
1733945670000|2024-12-11 19:34:30|2372.59|2365.29|2372.94|2365.64|2372.94|2365.64|2372.19|2364.89|26
1733945680000|2024-12-11 19:34:40|2372.81|2365.51|2372.86|2365.56|2373.15|2365.85|2372.61|2365.31|24
1733945690000|2024-12-11 19:34:50|2372.75|2365.45|2372.39|2365.09|2372.75|2365.45|2372.2|2364.9|25
1733945700000|2024-12-11 19:35:00|2372.34|2365.04|2373.54|2366.24|2373.61|2366.31|2372.33|2365.03|34
1733945710000|2024-12-11 19:35:10|2373.46|2366.16|2372.93|2365.63|2373.48|2366.18|2372.91|2365.61|25
1733945720000|2024-12-11 19:35:20|2372.91|2365.61|2371.99|2364.69|2372.93|2365.63|2371.97|2364.67|18
1733945730000|2024-12-11 19:35:30|2371.86|2364.56|2371.12|2363.82|2371.86|2364.56|2370.78|2363.48|18
1733945740000|2024-12-11 19:35:40|2371.02|2363.72|2370.25|2362.95|2371.11|2363.81|2370.13|2362.83|14
1733945750000|2024-12-11 19:35:50|2370.2|2362.9|2371.06|2363.76|2371.07|2363.77|2370.2|2362.9|20
1733945760000|2024-12-11 19:36:00|2371.04|2363.74|2370.95|2363.65|2371.11|2363.81|2370.31|2363.01|30
1733945770000|2024-12-11 19:36:10|2370.9|2363.6|2370.82|2363.52|2370.95|2363.65|2370.23|2362.93|16
1733945780000|2024-12-11 19:36:20|2370.76|2363.46|2372.33|2365.03|2372.44|2365.14|2370.16|2362.86|30
1733945790000|2024-12-11 19:36:30|2372.29|2364.99|2373.18|2365.88|2373.23|2365.93|2371.96|2364.66|32
1733945800000|2024-12-11 19:36:40|2373.2|2365.9|2372.61|2365.31|2373.74|2366.44|2372.61|2365.31|27
1733945810000|2024-12-11 19:36:50|2372.72|2365.42|2371.55|2364.25|2372.72|2365.42|2371.45|2364.15|16
1733945820000|2024-12-11 19:37:00|2371.43|2364.13|2372.02|2364.72|2372.15|2364.85|2371.36|2364.06|27
1733945830000|2024-12-11 19:37:10|2371.98|2364.68|2373.43|2366.13|2373.5|2366.2|2371.98|2364.68|20
1733945840000|2024-12-11 19:37:20|2373.15|2365.85|2373|2365.7|2374.05|2366.75|2373|2365.7|22
1733945850000|2024-12-11 19:37:30|2373.1|2365.8|2372.99|2365.69|2373.12|2365.82|2372.65|2365.35|18
1733945860000|2024-12-11 19:37:40|2372.95|2365.65|2374.1|2366.8|2374.25|2366.95|2372.95|2365.65|24
1733945870000|2024-12-11 19:37:50|2374.05|2366.75|2373.04|2365.74|2374.05|2366.75|2373.04|2365.74|24
1733945880000|2024-12-11 19:38:00|2372.99|2365.69|2372.75|2365.45|2372.99|2365.69|2371.95|2364.65|24
1733945890000|2024-12-11 19:38:10|2372.68|2365.38|2372.71|2365.41|2372.82|2365.52|2372.6|2365.3|11
1733945900000|2024-12-11 19:38:20|2372.76|2365.46|2373.19|2365.89|2374.2|2366.9|2372.7|2365.4|19
1733945910000|2024-12-11 19:38:30|2373.17|2365.87|2373.36|2366.06|2373.36|2366.06|2373.17|2365.87|6
1733945920000|2024-12-11 19:38:40|2373.28|2365.98|2372.85|2365.55|2373.4|2366.1|2372.85|2365.55|7
1733945930000|2024-12-11 19:38:50|2372.73|2365.43|2372.63|2365.33|2372.85|2365.55|2372.63|2365.33|7
1733945940000|2024-12-11 19:39:00|2372.75|2365.45|2374.39|2367.09|2374.39|2367.09|2372.75|2365.45|33
1733945950000|2024-12-11 19:39:10|2374.1|2366.8|2375.02|2367.72|2375.35|2368.05|2374.1|2366.8|23
1733945960000|2024-12-11 19:39:20|2374.99|2367.69|2376.92|2369.62|2377.21|2369.91|2374.5|2367.2|31
1733945970000|2024-12-11 19:39:30|2376.98|2369.68|2376.89|2369.59|2377.65|2370.35|2376.4|2369.1|25
1733945980000|2024-12-11 19:39:40|2376.98|2369.68|2379.12|2371.82|2379.26|2371.96|2376.98|2369.68|29
1733945990000|2024-12-11 19:39:50|2378.92|2371.62|2378.76|2371.46|2379.81|2372.51|2378.4|2371.1|19
1733946000000|2024-12-11 19:40:00|2378.89|2371.59|2378.35|2371.05|2379.08|2371.78|2378.35|2371.05|26
1733946010000|2024-12-11 19:40:10|2379.06|2371.76|2378.85|2371.55|2379.06|2371.76|2378.63|2371.33|8
1733946020000|2024-12-11 19:40:20|2378.73|2371.43|2377.82|2370.52|2378.73|2371.43|2377.79|2370.49|17
1733946030000|2024-12-11 19:40:30|2377.79|2370.49|2378.13|2370.83|2378.6|2371.3|2377.79|2370.49|18
1733946040000|2024-12-11 19:40:40|2378.21|2370.91|2376.86|2369.56|2378.25|2370.95|2376.62|2369.32|21
1733946050000|2024-12-11 19:40:50|2376.98|2369.68|2377.95|2370.65|2377.98|2370.68|2376.93|2369.63|23
1733946060000|2024-12-11 19:41:00|2377.9|2370.6|2378.06|2370.76|2378.1|2370.8|2377.25|2369.95|25
1733946070000|2024-12-11 19:41:10|2378.4|2371.1|2377.13|2369.83|2378.52|2371.22|2377.09|2369.79|31
1733946080000|2024-12-11 19:41:20|2377.15|2369.85|2377.2|2369.9|2377.2|2369.9|2376.2|2368.9|29
1733946090000|2024-12-11 19:41:30|2377.15|2369.85|2377.3|2370|2377.44|2370.14|2376.89|2369.59|20
1733946100000|2024-12-11 19:41:40|2377.27|2369.97|2377.58|2370.28|2377.7|2370.4|2377.24|2369.94|24
1733946110000|2024-12-11 19:41:50|2377.4|2370.1|2378.15|2370.85|2378.22|2370.92|2377.31|2370.01|27
1733946120000|2024-12-11 19:42:00|2378|2370.7|2377.95|2370.65|2378.72|2371.42|2377.79|2370.49|24
1733946130000|2024-12-11 19:42:10|2377.85|2370.55|2378.53|2371.23|2378.67|2371.37|2377.85|2370.55|13
1733946140000|2024-12-11 19:42:20|2378.81|2371.51|2378.75|2371.45|2378.88|2371.58|2378.67|2371.37|10
1733946150000|2024-12-11 19:42:30|2378.78|2371.48|2380.45|2373.15|2380.45|2373.15|2377.81|2370.51|18
1733946160000|2024-12-11 19:42:40|2380.4|2373.1|2380.25|2372.95|2380.43|2373.13|2379.48|2372.18|31
1733946170000|2024-12-11 19:42:50|2380.15|2372.85|2380.8|2373.5|2381.09|2373.79|2380.15|2372.85|31
1733946180000|2024-12-11 19:43:00|2380.35|2373.05|2380.4|2373.1|2381.03|2373.73|2380.05|2372.75|33
1733946190000|2024-12-11 19:43:10|2380.42|2373.12|2380.1|2372.8|2380.54|2373.24|2380.08|2372.78|23
1733946200000|2024-12-11 19:43:20|2380.08|2372.78|2379.8|2372.5|2380.2|2372.9|2379.65|2372.35|16
1733946210000|2024-12-11 19:43:30|2379.78|2372.48|2379.86|2372.56|2379.99|2372.69|2379.78|2372.48|28
1733946220000|2024-12-11 19:43:40|2379.89|2372.59|2380.15|2372.85|2380.35|2373.05|2379.45|2372.15|27
1733946230000|2024-12-11 19:43:50|2380.16|2372.86|2380.2|2372.9|2380.31|2373.01|2379.66|2372.36|20
1733946240000|2024-12-11 19:44:00|2380.15|2372.85|2380.45|2373.15|2380.75|2373.45|2380.05|2372.75|13
1733946250000|2024-12-11 19:44:10|2380.47|2373.17|2381.33|2374.03|2381.33|2374.03|2380.3|2373|14
1733946260000|2024-12-11 19:44:20|2381.28|2373.98|2381.77|2374.47|2381.95|2374.65|2381.15|2373.85|25
1733946270000|2024-12-11 19:44:30|2381.7|2374.4|2381.68|2374.38|2382.19|2374.89|2381.3|2374|25
1733946280000|2024-12-11 19:44:40|2381.58|2374.28|2380.92|2373.62|2381.58|2374.28|2380.88|2373.58|26
1733946290000|2024-12-11 19:44:50|2381|2373.7|2381.66|2374.36|2381.66|2374.36|2380.98|2373.68|37
1733946300000|2024-12-11 19:45:00|2381.68|2374.38|2381.3|2374|2381.75|2374.45|2381.3|2374|20
1733946310000|2024-12-11 19:45:10|2381.27|2373.97|2379.61|2372.31|2381.27|2373.97|2379.47|2372.17|26
1733946320000|2024-12-11 19:45:20|2379.69|2372.39|2381.94|2374.64|2382.06|2374.76|2379.69|2372.39|30
1733946330000|2024-12-11 19:45:30|2381.93|2374.63|2383.97|2376.67|2383.97|2376.67|2381.93|2374.63|30
1733946340000|2024-12-11 19:45:40|2384.16|2376.86|2383.22|2375.92|2384.23|2376.93|2383.22|2375.92|22
1733946350000|2024-12-11 19:45:50|2383.14|2375.84|2383.55|2376.25|2383.55|2376.25|2383.14|2375.84|20
1733946360000|2024-12-11 19:46:00|2383.57|2376.27|2383.57|2376.27|2383.57|2376.27|2383.57|2376.27|1
1733946370000|2024-12-11 19:46:10|2383.55|2376.25|2383.62|2376.32|2383.64|2376.34|2383.16|2375.86|20
1733946380000|2024-12-11 19:46:20|2383.6|2376.3|2384.26|2376.96|2384.38|2377.08|2383.13|2375.83|22
1733946390000|2024-12-11 19:46:30|2384.16|2376.86|2384.16|2376.86|2384.3|2377|2383.5|2376.2|8
1733946400000|2024-12-11 19:46:40|2383.98|2376.68|2383.64|2376.34|2384.2|2376.9|2383.64|2376.34|13
1733946410000|2024-12-11 19:46:50|2383.65|2376.35|2384.25|2376.95|2384.25|2376.95|2383.57|2376.27|20
1733946420000|2024-12-11 19:47:00|2384.4|2377.1|2385.25|2377.95|2385.25|2377.95|2384.25|2376.95|15
1733946430000|2024-12-11 19:47:10|2385.28|2377.98|2384.65|2377.35|2385.3|2378|2384.65|2377.35|16
1733946440000|2024-12-11 19:47:20|2384.52|2377.22|2383.95|2376.65|2384.7|2377.4|2383.95|2376.65|29
1733946450000|2024-12-11 19:47:30|2384|2376.7|2382.88|2375.58|2384|2376.7|2382.8|2375.5|25
1733946460000|2024-12-11 19:47:40|2382.99|2375.69|2383.65|2376.35|2384|2376.7|2382.55|2375.25|30
1733946470000|2024-12-11 19:47:50|2383.7|2376.4|2382.21|2374.91|2383.8|2376.5|2382.2|2374.9|24
1733946480000|2024-12-11 19:48:00|2382.19|2374.89|2381.11|2373.81|2382.19|2374.89|2380.7|2373.4|31
1733946490000|2024-12-11 19:48:10|2380.89|2373.59|2380.8|2373.5|2380.92|2373.62|2380.5|2373.2|22
1733946500000|2024-12-11 19:48:20|2380.71|2373.41|2380.25|2372.95|2380.83|2373.53|2379.05|2371.75|20
1733946510000|2024-12-11 19:48:30|2380.13|2372.83|2379.7|2372.4|2380.13|2372.83|2379.35|2372.05|17
1733946520000|2024-12-11 19:48:40|2379.75|2372.45|2380.93|2373.63|2381.14|2373.84|2379.7|2372.4|22
1733946530000|2024-12-11 19:48:50|2380.91|2373.61|2381.27|2373.97|2381.38|2374.08|2380.75|2373.45|23
1733946540000|2024-12-11 19:49:00|2381.25|2373.95|2381.31|2374.01|2383.11|2375.81|2381.24|2373.94|38
1733946550000|2024-12-11 19:49:10|2381.34|2374.04|2380.18|2372.88|2381.34|2374.04|2380.18|2372.88|24
1733946560000|2024-12-11 19:49:20|2380.12|2372.82|2379.31|2372.01|2380.35|2373.05|2378.98|2371.68|19
1733946570000|2024-12-11 19:49:30|2379.3|2372|2380.08|2372.78|2380.08|2372.78|2378.7|2371.4|30
1733946580000|2024-12-11 19:49:40|2380.28|2372.98|2380.43|2373.13|2380.46|2373.16|2380.28|2372.98|9
1733946590000|2024-12-11 19:49:50|2380.21|2372.91|2380.63|2373.33|2380.76|2373.46|2380.18|2372.88|10
1733946600000|2024-12-11 19:50:00|2380.58|2373.28|2381.17|2373.87|2381.29|2373.99|2380.27|2372.97|29
1733946610000|2024-12-11 19:50:10|2381.14|2373.84|2383.04|2375.74|2383.04|2375.74|2380.92|2373.62|36
1733946620000|2024-12-11 19:50:20|2382.95|2375.65|2381.95|2374.65|2382.95|2375.65|2381.54|2374.24|27
1733946630000|2024-12-11 19:50:30|2382|2374.7|2382.94|2375.64|2383.4|2376.1|2382|2374.7|32
1733946640000|2024-12-11 19:50:40|2382.95|2375.65|2383.29|2375.99|2383.8|2376.5|2382.7|2375.4|33
1733946650000|2024-12-11 19:50:50|2383.28|2375.98|2383.47|2376.17|2384.4|2377.1|2382.95|2375.65|28
1733946660000|2024-12-11 19:51:00|2383.43|2376.13|2383.44|2376.14|2384.13|2376.83|2383.14|2375.84|32
1733946670000|2024-12-11 19:51:10|2383.55|2376.25|2379.86|2372.56|2383.55|2376.25|2379.85|2372.55|30
1733946680000|2024-12-11 19:51:20|2379.83|2372.53|2380.46|2373.16|2380.48|2373.18|2379.57|2372.27|32
1733946690000|2024-12-11 19:51:30|2380.19|2372.89|2379.45|2372.15|2380.38|2373.08|2379.35|2372.05|34
1733946700000|2024-12-11 19:51:40|2379.4|2372.1|2378.85|2371.55|2379.58|2372.28|2378.75|2371.45|27
1733946710000|2024-12-11 19:51:50|2378.8|2371.5|2376.5|2369.2|2378.8|2371.5|2376.5|2369.2|10
1733946720000|2024-12-11 19:52:00|2376.35|2369.05|2378.45|2371.15|2378.5|2371.2|2376.35|2369.05|19
1733946730000|2024-12-11 19:52:10|2378.5|2371.2|2378.2|2370.9|2378.5|2371.2|2378.2|2370.9|3
1733946740000|2024-12-11 19:52:20|2377.85|2370.55|2380.55|2373.25|2380.65|2373.35|2377.85|2370.55|31
1733946750000|2024-12-11 19:52:30|2380.4|2373.1|2379.75|2372.45|2380.45|2373.15|2379.75|2372.45|9
1733946760000|2024-12-11 19:52:40|2379.55|2372.25|2379.8|2372.5|2379.8|2372.5|2379.45|2372.15|13
1733946770000|2024-12-11 19:52:50|2379.85|2372.55|2380.4|2373.1|2380.4|2373.1|2379.6|2372.3|23
1733946780000|2024-12-11 19:53:00|2380.35|2373.05|2380.15|2372.85|2380.45|2373.15|2379.75|2372.45|17
1733946790000|2024-12-11 19:53:10|2379.85|2372.55|2379.05|2371.75|2379.85|2372.55|2378.5|2371.2|10
1733946800000|2024-12-11 19:53:20|2379|2371.7|2378.75|2371.45|2379.25|2371.95|2378.35|2371.05|16
1733946810000|2024-12-11 19:53:30|2378.7|2371.4|2379.3|2372|2379.35|2372.05|2378.6|2371.3|19
1733946820000|2024-12-11 19:53:40|2379.25|2371.95|2379.35|2372.05|2379.55|2372.25|2379.25|2371.95|16
1733946830000|2024-12-11 19:53:50|2379.45|2372.15|2380.15|2372.85|2380.5|2373.2|2379.35|2372.05|23
1733946840000|2024-12-11 19:54:00|2379.85|2372.55|2380.45|2373.15|2380.55|2373.25|2379.6|2372.3|20
1733946850000|2024-12-11 19:54:10|2380.55|2373.25|2379.7|2372.4|2380.55|2373.25|2379.35|2372.05|16
1733946860000|2024-12-11 19:54:20|2379.6|2372.3|2379.45|2372.15|2379.7|2372.4|2379.45|2372.15|6
1733946870000|2024-12-11 19:54:30|2379.5|2372.2|2379.45|2372.15|2379.5|2372.2|2379.45|2372.15|2
1733946880000|2024-12-11 19:54:40|2378.95|2371.65|2379.3|2372|2379.35|2372.05|2378.4|2371.1|11
1733946890000|2024-12-11 19:54:50|2379.35|2372.05|2379.15|2371.85|2379.35|2372.05|2379.15|2371.85|2
1733946900000|2024-12-11 19:55:00|2379|2371.7|2378.65|2371.35|2379.05|2371.75|2378.35|2371.05|27
1733946910000|2024-12-11 19:55:10|2378.7|2371.4|2378.25|2370.95|2378.7|2371.4|2378.15|2370.85|17
1733946920000|2024-12-11 19:55:20|2378.35|2371.05|2377.65|2370.35|2378.45|2371.15|2377.65|2370.35|9
1733946930000|2024-12-11 19:55:30|2377.7|2370.4|2378.25|2370.95|2378.3|2371|2377.65|2370.35|13
1733946940000|2024-12-11 19:55:40|2378.15|2370.85|2377.75|2370.45|2378.15|2370.85|2377.6|2370.3|25
1733946950000|2024-12-11 19:55:50|2377.7|2370.4|2377.55|2370.25|2377.7|2370.4|2377.35|2370.05|10
1733946960000|2024-12-11 19:56:00|2377.65|2370.35|2379.45|2372.15|2379.45|2372.15|2377.55|2370.25|22
1733946970000|2024-12-11 19:56:10|2379.5|2372.2|2379.35|2372.05|2379.5|2372.2|2379.35|2372.05|8
1733946980000|2024-12-11 19:56:20|2379.05|2371.75|2379.25|2371.95|2379.25|2371.95|2378.7|2371.4|8
1733946990000|2024-12-11 19:56:30|2379.35|2372.05|2379.35|2372.05|2379.4|2372.1|2379.35|2372.05|5
1733947000000|2024-12-11 19:56:40|2379.4|2372.1|2380.25|2372.95|2380.3|2373|2379.35|2372.05|15
1733947010000|2024-12-11 19:56:50|2380.15|2372.85|2379.8|2372.5|2380.15|2372.85|2379.5|2372.2|21
1733947020000|2024-12-11 19:57:00|2379.65|2372.35|2380.45|2373.15|2380.65|2373.35|2379.65|2372.35|31
1733947030000|2024-12-11 19:57:10|2380.55|2373.25|2380.35|2373.05|2380.55|2373.25|2379.85|2372.55|13
1733947040000|2024-12-11 19:57:20|2379.7|2372.4|2380.1|2372.8|2380.1|2372.8|2379.65|2372.35|8
1733947050000|2024-12-11 19:57:30|2380.15|2372.85|2380.35|2373.05|2380.45|2373.15|2379.95|2372.65|18
1733947060000|2024-12-11 19:57:40|2380.15|2372.85|2380.35|2373.05|2380.4|2373.1|2379.65|2372.35|22
1733947080000|2024-12-11 19:58:00|2380.4|2373.1|2380.35|2373.05|2380.4|2373.1|2380.35|2373.05|2
1733947090000|2024-12-11 19:58:10|2380.5|2373.2|2380.6|2373.3|2380.85|2373.55|2380.5|2373.2|14
1733947100000|2024-12-11 19:58:20|2380.65|2373.35|2380.5|2373.2|2380.65|2373.35|2380.5|2373.2|3
1733947110000|2024-12-11 19:58:30|2380.15|2372.85|2379.95|2372.65|2380.25|2372.95|2379.35|2372.05|12
1733947120000|2024-12-11 19:58:40|2380|2372.7|2379.5|2372.2|2380.05|2372.75|2379.5|2372.2|23
1733947130000|2024-12-11 19:58:50|2379.55|2372.25|2379.7|2372.4|2379.75|2372.45|2379.4|2372.1|20
1733947140000|2024-12-11 19:59:00|2380.4|2373.1|2381|2373.7|2381.05|2373.75|2380.35|2373.05|13
1733947150000|2024-12-11 19:59:10|2380.95|2373.65|2380.65|2373.35|2381.1|2373.8|2380.65|2373.35|27
1733947160000|2024-12-11 19:59:20|2380.15|2372.85|2380.6|2373.3|2380.65|2373.35|2379.7|2372.4|19
1733947170000|2024-12-11 19:59:30|2380.65|2373.35|2382.35|2375.05|2382.5|2375.2|2380.65|2373.35|29
1733947180000|2024-12-11 19:59:40|2382.45|2375.15|2383.25|2375.95|2383.25|2375.95|2382.45|2375.15|27
1733947190000|2024-12-11 19:59:50|2383.35|2376.05|2383.95|2376.65|2384.15|2376.85|2382.9|2375.6|20
1733947200000|2024-12-11 20:00:00|2383.75|2376.45|2383.75|2376.45|2384.65|2377.35|2383.65|2376.35|23
1733947210000|2024-12-11 20:00:10|2383.7|2376.4|2386.45|2379.15|2386.55|2379.25|2383.7|2376.4|24
1733947220000|2024-12-11 20:00:20|2386.7|2379.4|2388.4|2381.1|2388.4|2381.1|2386.7|2379.4|24
1733947230000|2024-12-11 20:00:30|2388.35|2381.05|2388.4|2381.1|2388.45|2381.15|2387.45|2380.15|20
1733947240000|2024-12-11 20:00:40|2388.35|2381.05|2388.29|2380.99|2388.43|2381.13|2387.55|2380.25|23
1733947250000|2024-12-11 20:00:50|2388.21|2380.91|2388.53|2381.23|2388.7|2381.4|2387.85|2380.55|28
1733947260000|2024-12-11 20:01:00|2388.64|2381.34|2388.8|2381.5|2389.67|2382.37|2388.61|2381.31|30
1733947270000|2024-12-11 20:01:10|2388.85|2381.55|2387.9|2380.6|2388.9|2381.6|2387.75|2380.45|28
1733947280000|2024-12-11 20:01:20|2387.82|2380.52|2387.86|2380.56|2387.95|2380.65|2386.29|2378.99|32
1733947290000|2024-12-11 20:01:30|2387.77|2380.47|2387.95|2380.65|2388.75|2381.45|2387.67|2380.37|25
1733947300000|2024-12-11 20:01:40|2387.85|2380.55|2388.18|2380.88|2388.18|2380.88|2387.03|2379.73|22
1733947310000|2024-12-11 20:01:50|2388.1|2380.8|2389.28|2381.98|2389.7|2382.4|2388.1|2380.8|29
1733947320000|2024-12-11 20:02:00|2389.34|2382.04|2391.79|2384.49|2392.15|2384.85|2389.1|2381.8|27
1733947330000|2024-12-11 20:02:10|2391.84|2384.54|2391.83|2384.53|2391.9|2384.6|2391.35|2384.05|15
1733947340000|2024-12-11 20:02:20|2392.2|2384.9|2393.74|2386.44|2393.82|2386.52|2392.2|2384.9|28
1733947350000|2024-12-11 20:02:30|2394.29|2386.99|2394.3|2387|2394.4|2387.1|2393.83|2386.53|33
1733947360000|2024-12-11 20:02:40|2394.32|2387.02|2396.25|2388.95|2396.3|2389|2394.32|2387.02|23
1733947370000|2024-12-11 20:02:50|2396.3|2389|2396.65|2389.35|2397|2389.7|2395.85|2388.55|24
1733947380000|2024-12-11 20:03:00|2396.48|2389.18|2399.1|2391.8|2399.25|2391.95|2396.2|2388.9|31
1733947390000|2024-12-11 20:03:10|2399.15|2391.85|2397.08|2389.78|2399.15|2391.85|2397.03|2389.73|34
1733947400000|2024-12-11 20:03:20|2397.12|2389.82|2398.48|2391.18|2398.48|2391.18|2396.29|2388.99|35
1733947410000|2024-12-11 20:03:30|2398.13|2390.83|2397.04|2389.74|2398.63|2391.33|2396.95|2389.65|29
1733947420000|2024-12-11 20:03:40|2397.05|2389.75|2395.25|2387.95|2397.8|2390.5|2395.25|2387.95|27
1733947430000|2024-12-11 20:03:50|2394.8|2387.5|2391.49|2384.19|2394.8|2387.5|2391.49|2384.19|32
1733947440000|2024-12-11 20:04:00|2391.62|2384.32|2392.7|2385.4|2392.9|2385.6|2391.51|2384.21|30
1733947450000|2024-12-11 20:04:10|2392.6|2385.3|2393.05|2385.75|2393.85|2386.55|2392.6|2385.3|24
1733947460000|2024-12-11 20:04:20|2393.1|2385.8|2394.85|2387.55|2394.85|2387.55|2392.65|2385.35|29
1733947470000|2024-12-11 20:04:30|2395.18|2387.88|2396.1|2388.8|2396.2|2388.9|2395.07|2387.77|33
1733947480000|2024-12-11 20:04:40|2396.05|2388.75|2396.25|2388.95|2396.4|2389.1|2395.3|2388|22
1733947490000|2024-12-11 20:04:50|2396.2|2388.9|2395.85|2388.55|2396.25|2388.95|2395.25|2387.95|29
1733947500000|2024-12-11 20:05:00|2396.05|2388.75|2394.73|2387.43|2396.3|2389|2394.73|2387.43|28
1733947510000|2024-12-11 20:05:10|2394.64|2387.34|2394.05|2386.75|2394.64|2387.34|2393.39|2386.09|24
1733947520000|2024-12-11 20:05:20|2394|2386.7|2393.7|2386.4|2394|2386.7|2393.09|2385.79|21
1733947530000|2024-12-11 20:05:30|2393.93|2386.63|2395.2|2387.9|2395.37|2388.07|2393.93|2386.63|35
1733947540000|2024-12-11 20:05:40|2395.25|2387.95|2394.9|2387.6|2395.85|2388.55|2394.8|2387.5|32
1733947550000|2024-12-11 20:05:50|2394.6|2387.3|2395.06|2387.76|2395.14|2387.84|2394.48|2387.18|32
1733947560000|2024-12-11 20:06:00|2395.08|2387.78|2393.9|2386.6|2395.33|2388.03|2393.77|2386.47|33
1733947570000|2024-12-11 20:06:10|2393.95|2386.65|2394.66|2387.36|2395.25|2387.95|2393.95|2386.65|34
1733947580000|2024-12-11 20:06:20|2394.8|2387.5|2393.79|2386.49|2394.8|2387.5|2393.6|2386.3|31
1733947590000|2024-12-11 20:06:30|2393.65|2386.35|2392.8|2385.5|2393.9|2386.6|2392.7|2385.4|30
1733947600000|2024-12-11 20:06:40|2392.75|2385.45|2394.2|2386.9|2394.3|2387|2392.75|2385.45|31
1733947610000|2024-12-11 20:06:50|2394.15|2386.85|2393.65|2386.35|2394.2|2386.9|2393.51|2386.21|24
1733947620000|2024-12-11 20:07:00|2393.8|2386.5|2395.85|2388.55|2396.55|2389.25|2393.52|2386.22|34
1733947630000|2024-12-11 20:07:10|2395.9|2388.6|2396.55|2389.25|2397.2|2389.9|2395.85|2388.55|35
1733947640000|2024-12-11 20:07:20|2396.44|2389.14|2395.85|2388.55|2397.08|2389.78|2395.75|2388.45|33
1733947650000|2024-12-11 20:07:30|2395.45|2388.15|2395.49|2388.19|2395.65|2388.35|2394.13|2386.83|34
1733947660000|2024-12-11 20:07:40|2395.48|2388.18|2396.13|2388.83|2396.16|2388.86|2395.4|2388.1|33
1733947670000|2024-12-11 20:07:50|2396.05|2388.75|2394.95|2387.65|2396.05|2388.75|2394.88|2387.58|36
1733947680000|2024-12-11 20:08:00|2394.9|2387.6|2393.7|2386.4|2395.27|2387.97|2393.7|2386.4|36
1733947690000|2024-12-11 20:08:10|2393.61|2386.31|2391.95|2384.65|2393.7|2386.4|2391.54|2384.24|30
1733947700000|2024-12-11 20:08:20|2391.8|2384.5|2392.94|2385.64|2393.15|2385.85|2391.65|2384.35|28
1733947710000|2024-12-11 20:08:30|2393|2385.7|2392.28|2384.98|2393|2385.7|2392.28|2384.98|24
1733947720000|2024-12-11 20:08:40|2392.33|2385.03|2391.45|2384.15|2392.33|2385.03|2390.55|2383.25|26
1733947730000|2024-12-11 20:08:50|2391.49|2384.19|2392.3|2385|2393.1|2385.8|2391.39|2384.09|22
1733947740000|2024-12-11 20:09:00|2392.66|2385.36|2394.49|2387.19|2394.49|2387.19|2392.66|2385.36|28
1733947750000|2024-12-11 20:09:10|2394.65|2387.35|2396.31|2389.01|2396.31|2389.01|2394.65|2387.35|30
1733947760000|2024-12-11 20:09:20|2396.35|2389.05|2395.29|2387.99|2396.35|2389.05|2394.95|2387.65|27
1733947770000|2024-12-11 20:09:30|2395.31|2388.01|2394.7|2387.4|2395.5|2388.2|2394.68|2387.38|34
1733947780000|2024-12-11 20:09:40|2394.45|2387.15|2396.8|2389.5|2396.8|2389.5|2394.45|2387.15|29
1733947790000|2024-12-11 20:09:50|2396.89|2389.59|2397.65|2390.35|2398.05|2390.75|2396.68|2389.38|29
1733947800000|2024-12-11 20:10:00|2397.51|2390.21|2392.91|2385.61|2397.51|2390.21|2392.05|2384.75|35
1733947810000|2024-12-11 20:10:10|2393.25|2385.95|2392.7|2385.4|2394.2|2386.9|2392.65|2385.35|32
1733947820000|2024-12-11 20:10:20|2392.81|2385.51|2392.3|2385|2393.55|2386.25|2391.95|2384.65|31
1733947830000|2024-12-11 20:10:30|2392.25|2384.95|2392.85|2385.55|2393.4|2386.1|2391.55|2384.25|30
1733947840000|2024-12-11 20:10:40|2392.75|2385.45|2391|2383.7|2392.75|2385.45|2390.2|2382.9|30
1733947850000|2024-12-11 20:10:50|2390.95|2383.65|2391.39|2384.09|2391.63|2384.33|2390.95|2383.65|22
1733947860000|2024-12-11 20:11:00|2391.38|2384.08|2392.1|2384.8|2392.18|2384.88|2390.65|2383.35|28
1733947870000|2024-12-11 20:11:10|2392.2|2384.9|2392.52|2385.22|2392.85|2385.55|2391.7|2384.4|35
1733947880000|2024-12-11 20:11:20|2392.43|2385.13|2391|2383.7|2392.52|2385.22|2390.45|2383.15|32
1733947890000|2024-12-11 20:11:30|2391.01|2383.71|2390.8|2383.5|2391.34|2384.04|2390.3|2383|31
1733947900000|2024-12-11 20:11:40|2390.85|2383.55|2390.72|2383.42|2390.85|2383.55|2389.83|2382.53|29
1733947910000|2024-12-11 20:11:50|2390.8|2383.5|2390.3|2383|2391.1|2383.8|2390.25|2382.95|21
1733947920000|2024-12-11 20:12:00|2390|2382.7|2388.85|2381.55|2390|2382.7|2387.95|2380.65|25
1733947930000|2024-12-11 20:12:10|2388.8|2381.5|2388.75|2381.45|2389.4|2382.1|2388.38|2381.08|26
1733947940000|2024-12-11 20:12:20|2389.05|2381.75|2390.18|2382.88|2390.18|2382.88|2388.9|2381.6|12
1733947950000|2024-12-11 20:12:30|2390.14|2382.84|2392.2|2384.9|2392.2|2384.9|2389.97|2382.67|31
1733947960000|2024-12-11 20:12:40|2392.04|2384.74|2392.08|2384.78|2392.11|2384.81|2391.23|2383.93|17
1733947970000|2024-12-11 20:12:50|2392.03|2384.73|2392.1|2384.8|2392.17|2384.87|2391.13|2383.83|35
1733947980000|2024-12-11 20:13:00|2391.98|2384.68|2391.64|2384.34|2392.57|2385.27|2391.17|2383.87|32
1733947990000|2024-12-11 20:13:10|2391.48|2384.18|2391.25|2383.95|2391.75|2384.45|2390.93|2383.63|26
1733948000000|2024-12-11 20:13:20|2391.14|2383.84|2391.09|2383.79|2391.25|2383.95|2390.11|2382.81|21
1733948010000|2024-12-11 20:13:30|2391.15|2383.85|2391.95|2384.65|2392.61|2385.31|2390.92|2383.62|28
1733948020000|2024-12-11 20:13:40|2392|2384.7|2394.36|2387.06|2394.36|2387.06|2391.95|2384.65|32
1733948030000|2024-12-11 20:13:50|2394.35|2387.05|2394.5|2387.2|2395.43|2388.13|2394.35|2387.05|29
1733948040000|2024-12-11 20:14:00|2394.35|2387.05|2394.8|2387.5|2395.28|2387.98|2394.12|2386.82|26
1733948050000|2024-12-11 20:14:10|2394.9|2387.6|2394.73|2387.43|2394.9|2387.6|2394.34|2387.04|18
1733948060000|2024-12-11 20:14:20|2394.89|2387.59|2393.24|2385.94|2394.89|2387.59|2393.24|2385.94|12
1733948070000|2024-12-11 20:14:30|2393.36|2386.06|2392.21|2384.91|2393.45|2386.15|2392.21|2384.91|30
1733948080000|2024-12-11 20:14:40|2392.17|2384.87|2393.71|2386.41|2393.71|2386.41|2392.09|2384.79|27
1733948090000|2024-12-11 20:14:50|2393.58|2386.28|2393.94|2386.64|2394.15|2386.85|2393.47|2386.17|15
1733948100000|2024-12-11 20:15:00|2393.87|2386.57|2394.58|2387.28|2395|2387.7|2393.65|2386.35|21
1733948110000|2024-12-11 20:15:10|2394.54|2387.24|2396.11|2388.81|2396.2|2388.9|2394.47|2387.17|24
1733948120000|2024-12-11 20:15:20|2396.2|2388.9|2395.8|2388.5|2397.2|2389.9|2395.8|2388.5|26
1733948130000|2024-12-11 20:15:30|2395.76|2388.46|2393.75|2386.45|2395.76|2388.46|2393.25|2385.95|23
1733948140000|2024-12-11 20:15:40|2393.57|2386.27|2393.24|2385.94|2394.3|2387|2393.2|2385.9|31
1733948150000|2024-12-11 20:15:50|2393.23|2385.93|2391.1|2383.8|2393.42|2386.12|2390.4|2383.1|34
1733948160000|2024-12-11 20:16:00|2391.3|2384|2389.23|2381.93|2391.8|2384.5|2389.23|2381.93|22
1733948170000|2024-12-11 20:16:10|2389.21|2381.91|2389.05|2381.75|2389.45|2382.15|2388.91|2381.61|25
1733948180000|2024-12-11 20:16:20|2388.55|2381.25|2387.8|2380.5|2388.95|2381.65|2387.07|2379.77|28
1733948190000|2024-12-11 20:16:30|2387.95|2380.65|2389.14|2381.84|2389.6|2382.3|2387.95|2380.65|35
1733948200000|2024-12-11 20:16:40|2389.17|2381.87|2390.03|2382.73|2390.85|2383.55|2389.15|2381.85|28
1733948210000|2024-12-11 20:16:50|2390.05|2382.75|2389.94|2382.64|2390.09|2382.79|2389.79|2382.49|16
1733948220000|2024-12-11 20:17:00|2389.99|2382.69|2391.08|2383.78|2391.7|2384.4|2389.99|2382.69|31
1733948230000|2024-12-11 20:17:10|2391.1|2383.8|2389.38|2382.08|2391.15|2383.85|2389.25|2381.95|23
1733948240000|2024-12-11 20:17:20|2389.28|2381.98|2389.57|2382.27|2389.9|2382.6|2389.27|2381.97|16
1733948250000|2024-12-11 20:17:30|2389.48|2382.18|2389.3|2382|2389.7|2382.4|2389.16|2381.86|18
1733948260000|2024-12-11 20:17:40|2389.26|2381.96|2390.38|2383.08|2390.44|2383.14|2389.26|2381.96|10
1733948270000|2024-12-11 20:17:50|2390.33|2383.03|2387.58|2380.28|2390.33|2383.03|2387.5|2380.2|27
1733948280000|2024-12-11 20:18:00|2387.53|2380.23|2388.71|2381.41|2388.71|2381.41|2387.37|2380.07|17
1733948290000|2024-12-11 20:18:10|2388.76|2381.46|2389.72|2382.42|2390.2|2382.9|2388.58|2381.28|27
1733948300000|2024-12-11 20:18:20|2389.46|2382.16|2390.24|2382.94|2390.5|2383.2|2388.9|2381.6|34
1733948310000|2024-12-11 20:18:30|2390.25|2382.95|2390.09|2382.79|2390.35|2383.05|2390.09|2382.79|25
1733948320000|2024-12-11 20:18:40|2390.17|2382.87|2392.44|2385.14|2392.55|2385.25|2390.03|2382.73|33
1733948330000|2024-12-11 20:18:50|2392.37|2385.07|2393.14|2385.84|2393.47|2386.17|2392.37|2385.07|32
1733948340000|2024-12-11 20:19:00|2393.2|2385.9|2394.77|2387.47|2394.95|2387.65|2393.17|2385.87|36
1733948350000|2024-12-11 20:19:10|2394.66|2387.36|2393.5|2386.2|2394.72|2387.42|2393.5|2386.2|27
1733948360000|2024-12-11 20:19:20|2393.4|2386.1|2392.98|2385.68|2393.4|2386.1|2392.71|2385.41|28
1733948370000|2024-12-11 20:19:30|2392.93|2385.63|2393.38|2386.08|2393.38|2386.08|2392.55|2385.25|19
1733948380000|2024-12-11 20:19:40|2393.3|2386|2393.75|2386.45|2394.36|2387.06|2393.3|2386|25
1733948390000|2024-12-11 20:19:50|2393.65|2386.35|2394.32|2387.02|2394.58|2387.28|2393.45|2386.15|32
1733948400000|2024-12-11 20:20:00|2394.35|2387.05|2392.53|2385.23|2394.35|2387.05|2392.42|2385.12|25
1733948410000|2024-12-11 20:20:10|2392.54|2385.24|2392.83|2385.53|2393.15|2385.85|2392.2|2384.9|23
1733948420000|2024-12-11 20:20:20|2392.95|2385.65|2391.92|2384.62|2392.95|2385.65|2391.77|2384.47|35
1733948430000|2024-12-11 20:20:30|2391.96|2384.66|2392.96|2385.66|2393.18|2385.88|2391.9|2384.6|36
1733948440000|2024-12-11 20:20:40|2392.57|2385.27|2391.79|2384.49|2392.82|2385.52|2391.79|2384.49|28
1733948450000|2024-12-11 20:20:50|2391.9|2384.6|2392.15|2384.85|2393.4|2386.1|2391.86|2384.56|31
1733948460000|2024-12-11 20:21:00|2392.14|2384.84|2396.15|2388.85|2396.23|2388.93|2392.07|2384.77|35
1733948470000|2024-12-11 20:21:10|2396.05|2388.75|2395|2387.7|2396.1|2388.8|2394.04|2386.74|33
1733948480000|2024-12-11 20:21:20|2394.87|2387.57|2394.87|2387.57|2395.43|2388.13|2394.87|2387.57|21
1733948490000|2024-12-11 20:21:30|2394.97|2387.67|2396|2388.7|2396.2|2388.9|2394.96|2387.66|31
1733948500000|2024-12-11 20:21:40|2396.15|2388.85|2396.59|2389.29|2396.59|2389.29|2395.66|2388.36|25
1733948510000|2024-12-11 20:21:50|2396.6|2389.3|2394.49|2387.19|2396.6|2389.3|2394.49|2387.19|31
1733948520000|2024-12-11 20:22:00|2394.33|2387.03|2390.49|2383.19|2394.51|2387.21|2390.42|2383.12|36
1733948530000|2024-12-11 20:22:10|2390.55|2383.25|2389.57|2382.27|2390.55|2383.25|2389.15|2381.85|24
1733948540000|2024-12-11 20:22:20|2389.61|2382.31|2388.95|2381.65|2390.6|2383.3|2388.78|2381.48|35
1733948550000|2024-12-11 20:22:30|2389.05|2381.75|2388.8|2381.5|2389.05|2381.75|2388.4|2381.1|28
1733948560000|2024-12-11 20:22:40|2388.85|2381.55|2387.33|2380.03|2388.85|2381.55|2387.33|2380.03|27
1733948570000|2024-12-11 20:22:50|2387.2|2379.9|2386.85|2379.55|2387.2|2379.9|2386.7|2379.4|14
1733948580000|2024-12-11 20:23:00|2386.7|2379.4|2385.05|2377.75|2387.1|2379.8|2384.55|2377.25|29
1733948590000|2024-12-11 20:23:10|2385.12|2377.82|2385.6|2378.3|2385.85|2378.55|2384.96|2377.66|30
1733948600000|2024-12-11 20:23:20|2385.78|2378.48|2390.95|2383.65|2391.05|2383.75|2385.78|2378.48|33
1733948610000|2024-12-11 20:23:30|2391|2383.7|2389.78|2382.48|2391|2383.7|2389.3|2382|34
1733948620000|2024-12-11 20:23:40|2389.8|2382.5|2390.9|2383.6|2391.24|2383.94|2389.7|2382.4|31
1733948630000|2024-12-11 20:23:50|2390.73|2383.43|2390.95|2383.65|2391.34|2384.04|2390.35|2383.05|32
1733948640000|2024-12-11 20:24:00|2390.96|2383.66|2390.99|2383.69|2391.97|2384.67|2390.86|2383.56|35
1733948650000|2024-12-11 20:24:10|2391.05|2383.75|2389.14|2381.84|2391.05|2383.75|2389.13|2381.83|29
1733948660000|2024-12-11 20:24:20|2389.23|2381.93|2389.9|2382.6|2389.95|2382.65|2388.48|2381.18|25
1733948670000|2024-12-11 20:24:30|2389.75|2382.45|2390.1|2382.8|2390.25|2382.95|2389.41|2382.11|35
1733948680000|2024-12-11 20:24:40|2390.09|2382.79|2390.12|2382.82|2390.59|2383.29|2390.03|2382.73|31
1733948690000|2024-12-11 20:24:50|2390.11|2382.81|2390.32|2383.02|2390.95|2383.65|2389.8|2382.5|33
1733948700000|2024-12-11 20:25:00|2390.3|2383|2392.02|2384.72|2392.34|2385.04|2390.3|2383|32
1733948710000|2024-12-11 20:25:10|2392.04|2384.74|2392.72|2385.42|2393.15|2385.85|2391.78|2384.48|30
1733948720000|2024-12-11 20:25:20|2392.68|2385.38|2393.23|2385.93|2393.4|2386.1|2391.95|2384.65|22
1733948730000|2024-12-11 20:25:30|2393.28|2385.98|2392.8|2385.5|2393.35|2386.05|2392.63|2385.33|21
1733948740000|2024-12-11 20:25:40|2392.72|2385.42|2392.3|2385|2392.8|2385.5|2391.95|2384.65|21
1733948750000|2024-12-11 20:25:50|2392.35|2385.05|2391.65|2384.35|2392.45|2385.15|2391.65|2384.35|13
1733948760000|2024-12-11 20:26:00|2391.35|2384.05|2390.9|2383.6|2391.35|2384.05|2390.55|2383.25|18
1733948770000|2024-12-11 20:26:10|2390.85|2383.55|2391.4|2384.1|2391.45|2384.15|2390.3|2383|33
1733948780000|2024-12-11 20:26:20|2391.35|2384.05|2391.2|2383.9|2391.45|2384.15|2390.8|2383.5|29
1733948790000|2024-12-11 20:26:30|2391.35|2384.05|2389.95|2382.65|2391.35|2384.05|2389.95|2382.65|18
1733948800000|2024-12-11 20:26:40|2389.7|2382.4|2389.5|2382.2|2390.4|2383.1|2388.65|2381.35|30
1733948810000|2024-12-11 20:26:50|2389.75|2382.45|2389.8|2382.5|2390.35|2383.05|2389.75|2382.45|29
1733948820000|2024-12-11 20:27:00|2389.85|2382.55|2389.95|2382.65|2390.25|2382.95|2389.8|2382.5|29
1733948830000|2024-12-11 20:27:10|2389.65|2382.35|2389.4|2382.1|2389.75|2382.45|2389.35|2382.05|13
1733948840000|2024-12-11 20:27:20|2389.5|2382.2|2389.25|2381.95|2390.05|2382.75|2389.15|2381.85|19
1733948850000|2024-12-11 20:27:30|2389.15|2381.85|2389.35|2382.05|2389.35|2382.05|2389.15|2381.85|8
1733948860000|2024-12-11 20:27:40|2389.7|2382.4|2390.4|2383.1|2390.5|2383.2|2389.6|2382.3|23
1733948870000|2024-12-11 20:27:50|2390.45|2383.15|2392.35|2385.05|2392.4|2385.1|2390.45|2383.15|16
1733948880000|2024-12-11 20:28:00|2391.9|2384.6|2391.75|2384.45|2391.95|2384.65|2391.35|2384.05|17
1733948890000|2024-12-11 20:28:10|2391.9|2384.6|2391.35|2384.05|2392|2384.7|2391.35|2384.05|21
1733948900000|2024-12-11 20:28:20|2391.4|2384.1|2391.3|2384|2393.35|2386.05|2390.4|2383.1|25
1733948910000|2024-12-11 20:28:30|2391.15|2383.85|2392.35|2385.05|2392.75|2385.45|2391.15|2383.85|20
1733948920000|2024-12-11 20:28:40|2392.15|2384.85|2392.55|2385.25|2392.55|2385.25|2391.15|2383.85|15
1733948930000|2024-12-11 20:28:50|2392.65|2385.35|2394.4|2387.1|2394.4|2387.1|2392.5|2385.2|25
1733948940000|2024-12-11 20:29:00|2394.5|2387.2|2392.35|2385.05|2395.7|2388.4|2392.35|2385.05|18
1733948950000|2024-12-11 20:29:10|2392.4|2385.1|2391.25|2383.95|2392.4|2385.1|2390.75|2383.45|13
1733948960000|2024-12-11 20:29:20|2391|2383.7|2392.2|2384.9|2392.3|2385|2391|2383.7|24
1733948970000|2024-12-11 20:29:30|2392.3|2385|2392.35|2385.05|2392.35|2385.05|2391.85|2384.55|6
1733948980000|2024-12-11 20:29:40|2392.45|2385.15|2393.15|2385.85|2393.5|2386.2|2392.45|2385.15|13
1733948990000|2024-12-11 20:29:50|2392.65|2385.35|2392.35|2385.05|2393.15|2385.85|2392.35|2385.05|20
1733949000000|2024-12-11 20:30:00|2392.4|2385.1|2393.35|2386.05|2393.35|2386.05|2392.35|2385.05|6
1733949010000|2024-12-11 20:30:10|2393.4|2386.1|2394.7|2387.4|2394.9|2387.6|2393.4|2386.1|23
1733949020000|2024-12-11 20:30:20|2394.6|2387.3|2396.1|2388.8|2396.1|2388.8|2394.6|2387.3|22
1733949030000|2024-12-11 20:30:30|2396.15|2388.85|2396.5|2389.2|2396.5|2389.2|2395.65|2388.35|7
1733949040000|2024-12-11 20:30:40|2397|2389.7|2398.4|2391.1|2398.4|2391.1|2397|2389.7|10
1733949050000|2024-12-11 20:30:50|2398.7|2391.4|2401.05|2393.75|2401.35|2394.05|2398.65|2391.35|10
1733949060000|2024-12-11 20:31:00|2401.45|2394.15|2402.67|2395.37|2403.45|2396.15|2401.35|2394.05|18
1733949070000|2024-12-11 20:31:10|2402.59|2395.29|2402.54|2395.24|2403.16|2395.86|2401.4|2394.1|33
1733949080000|2024-12-11 20:31:20|2402.53|2395.23|2402.4|2395.1|2402.6|2395.3|2401.75|2394.45|23
1733949090000|2024-12-11 20:31:30|2402.37|2395.07|2401.71|2394.41|2402.4|2395.1|2401.35|2394.05|27
1733949100000|2024-12-11 20:31:40|2401.76|2394.46|2400.75|2393.45|2401.76|2394.46|2400.55|2393.25|25
1733949110000|2024-12-11 20:31:50|2400.6|2393.3|2398.41|2391.11|2400.6|2393.3|2398.41|2391.11|29
1733949120000|2024-12-11 20:32:00|2398.46|2391.16|2397.54|2390.24|2398.7|2391.4|2397.28|2389.98|35
1733949130000|2024-12-11 20:32:10|2397.49|2390.19|2395.51|2388.21|2397.49|2390.19|2394.7|2387.4|32
1733949140000|2024-12-11 20:32:20|2395.85|2388.55|2396.98|2389.68|2398.1|2390.8|2395.55|2388.25|35
1733949150000|2024-12-11 20:32:30|2397|2389.7|2396.38|2389.08|2398.15|2390.85|2396.38|2389.08|25
1733949160000|2024-12-11 20:32:40|2396.32|2389.02|2395.35|2388.05|2396.65|2389.35|2395.25|2387.95|33
1733949170000|2024-12-11 20:32:50|2395.39|2388.09|2395.75|2388.45|2396.14|2388.84|2394.7|2387.4|36
1733949180000|2024-12-11 20:33:00|2395.8|2388.5|2394.49|2387.19|2395.8|2388.5|2393.9|2386.6|31
1733949190000|2024-12-11 20:33:10|2394.44|2387.14|2395.65|2388.35|2396.07|2388.77|2394.44|2387.14|29
1733949200000|2024-12-11 20:33:20|2395.59|2388.29|2394|2386.7|2395.6|2388.3|2393.99|2386.69|33
1733949210000|2024-12-11 20:33:30|2393.99|2386.69|2394.59|2387.29|2394.65|2387.35|2393.89|2386.59|33
1733949220000|2024-12-11 20:33:40|2394.63|2387.33|2395.4|2388.1|2396.68|2389.38|2394.63|2387.33|28
1733949230000|2024-12-11 20:33:50|2395.35|2388.05|2395.33|2388.03|2396.23|2388.93|2395.23|2387.93|26
1733949240000|2024-12-11 20:34:00|2395.45|2388.15|2394.7|2387.4|2395.85|2388.55|2394.19|2386.89|33
1733949250000|2024-12-11 20:34:10|2394.62|2387.32|2395.1|2387.8|2395.35|2388.05|2394.37|2387.07|29
1733949260000|2024-12-11 20:34:20|2395.15|2387.85|2395.58|2388.28|2396.52|2389.22|2394.08|2386.78|31
1733949270000|2024-12-11 20:34:30|2395.5|2388.2|2394.8|2387.5|2395.5|2388.2|2394|2386.7|32
1733949280000|2024-12-11 20:34:40|2394.85|2387.55|2394.8|2387.5|2394.95|2387.65|2394.7|2387.4|12
1733949290000|2024-12-11 20:34:50|2394.7|2387.4|2393.28|2385.98|2394.8|2387.5|2392.53|2385.23|24
1733949300000|2024-12-11 20:35:00|2393.24|2385.94|2394.85|2387.55|2394.85|2387.55|2392.75|2385.45|28
1733949310000|2024-12-11 20:35:10|2394.82|2387.52|2395.85|2388.55|2396.28|2388.98|2394.82|2387.52|22
1733949320000|2024-12-11 20:35:20|2395.91|2388.61|2396.09|2388.79|2397.7|2390.4|2395.91|2388.61|34
1733949330000|2024-12-11 20:35:30|2396.13|2388.83|2397.9|2390.6|2398.2|2390.9|2396.09|2388.79|28
1733949340000|2024-12-11 20:35:40|2397.95|2390.65|2397.18|2389.88|2398.05|2390.75|2397.18|2389.88|16
1733949350000|2024-12-11 20:35:50|2397.22|2389.92|2397.38|2390.08|2397.65|2390.35|2397.15|2389.85|18
1733949360000|2024-12-11 20:36:00|2397.31|2390.01|2399.85|2392.55|2400.05|2392.75|2397.31|2390.01|26
1733949370000|2024-12-11 20:36:10|2399.95|2392.65|2401.15|2393.85|2401.25|2393.95|2399.95|2392.65|24
1733949380000|2024-12-11 20:36:20|2401.1|2393.8|2402.05|2394.75|2402.76|2395.46|2400.98|2393.68|33
1733949390000|2024-12-11 20:36:30|2401.99|2394.69|2402.53|2395.23|2402.59|2395.29|2401.94|2394.64|23
1733949400000|2024-12-11 20:36:40|2402.5|2395.2|2402.85|2395.55|2402.85|2395.55|2401.65|2394.35|29
1733949410000|2024-12-11 20:36:50|2402.9|2395.6|2402.71|2395.41|2403.15|2395.85|2402.35|2395.05|17
1733949420000|2024-12-11 20:37:00|2402.75|2395.45|2402.46|2395.16|2402.94|2395.64|2402.46|2395.16|16
1733949430000|2024-12-11 20:37:10|2402.54|2395.24|2402.57|2395.27|2402.85|2395.55|2402.1|2394.8|29
1733949440000|2024-12-11 20:37:20|2402.61|2395.31|2402.77|2395.47|2402.94|2395.64|2402.57|2395.27|12
1733949450000|2024-12-11 20:37:30|2402.67|2395.37|2402.3|2395|2402.69|2395.39|2402.19|2394.89|14
1733949460000|2024-12-11 20:37:40|2402.19|2394.89|2402.11|2394.81|2403.04|2395.74|2402.11|2394.81|27
1733949470000|2024-12-11 20:37:50|2402.16|2394.86|2402.64|2395.34|2402.64|2395.34|2401.86|2394.56|23
1733949480000|2024-12-11 20:38:00|2402.6|2395.3|2402.94|2395.64|2403.2|2395.9|2402.53|2395.23|23
1733949490000|2024-12-11 20:38:10|2402.86|2395.56|2402.02|2394.72|2402.86|2395.56|2402.02|2394.72|12
1733949500000|2024-12-11 20:38:20|2402|2394.7|2403.45|2396.15|2403.73|2396.43|2400.49|2393.19|37
1733949510000|2024-12-11 20:38:30|2403.29|2395.99|2403.63|2396.33|2403.95|2396.65|2403.05|2395.75|22
1733949520000|2024-12-11 20:38:40|2403.8|2396.5|2401.4|2394.1|2403.8|2396.5|2401.4|2394.1|27
1733949530000|2024-12-11 20:38:50|2401.37|2394.07|2401.02|2393.72|2401.37|2394.07|2400.7|2393.4|11
1733949540000|2024-12-11 20:39:00|2401.03|2393.73|2401.8|2394.5|2401.96|2394.66|2401.03|2393.73|26
1733949550000|2024-12-11 20:39:10|2401.71|2394.41|2401.85|2394.55|2402.3|2395|2400.99|2393.69|26
1733949560000|2024-12-11 20:39:20|2401.88|2394.58|2401.2|2393.9|2402.44|2395.14|2401.2|2393.9|23
1733949570000|2024-12-11 20:39:30|2401.7|2394.4|2402.96|2395.66|2403|2395.7|2401.46|2394.16|23
1733949580000|2024-12-11 20:39:40|2403|2395.7|2403.8|2396.5|2403.9|2396.6|2402.91|2395.61|31
1733949590000|2024-12-11 20:39:50|2403.9|2396.6|2403.5|2396.2|2403.9|2396.6|2403.45|2396.15|5
1733949600000|2024-12-11 20:40:00|2403.94|2396.64|2403.27|2395.97|2403.94|2396.64|2401.65|2394.35|34
1733949610000|2024-12-11 20:40:10|2403.28|2395.98|2400.98|2393.68|2403.3|2396|2400.98|2393.68|22
1733949620000|2024-12-11 20:40:20|2401|2393.7|2400.88|2393.58|2401.2|2393.9|2400.14|2392.84|25
1733949630000|2024-12-11 20:40:30|2400.9|2393.6|2402.07|2394.77|2402.39|2395.09|2400.7|2393.4|33
1733949640000|2024-12-11 20:40:40|2402.06|2394.76|2400.65|2393.35|2402.1|2394.8|2400.65|2393.35|17
1733949650000|2024-12-11 20:40:50|2400.7|2393.4|2401.05|2393.75|2401.33|2394.03|2400.7|2393.4|29
1733949660000|2024-12-11 20:41:00|2401.37|2394.07|2402.85|2395.55|2403|2395.7|2401.37|2394.07|25
1733949670000|2024-12-11 20:41:10|2402.8|2395.5|2402.7|2395.4|2402.8|2395.5|2401.56|2394.26|30
1733949680000|2024-12-11 20:41:20|2402.75|2395.45|2403.56|2396.26|2404|2396.7|2402.69|2395.39|22
1733949690000|2024-12-11 20:41:30|2403.71|2396.41|2402.7|2395.4|2403.76|2396.46|2402.7|2395.4|16
1733949700000|2024-12-11 20:41:40|2402.75|2395.45|2403.4|2396.1|2404.35|2397.05|2402.75|2395.45|30
1733949710000|2024-12-11 20:41:50|2403.55|2396.25|2404.29|2396.99|2404.3|2397|2403.4|2396.1|16
1733949720000|2024-12-11 20:42:00|2404.3|2397|2405.72|2398.42|2405.72|2398.42|2404.29|2396.99|23
1733949730000|2024-12-11 20:42:10|2405.7|2398.4|2409.46|2402.16|2409.6|2402.3|2405.7|2398.4|27
1733949740000|2024-12-11 20:42:20|2409.36|2402.06|2409.1|2401.8|2411.13|2403.83|2409.1|2401.8|34
1733949750000|2024-12-11 20:42:30|2408.85|2401.55|2410.15|2402.85|2410.15|2402.85|2407.73|2400.43|24
1733949760000|2024-12-11 20:42:40|2410|2402.7|2411.05|2403.75|2412.05|2404.75|2409.85|2402.55|24
1733949770000|2024-12-11 20:42:50|2410.9|2403.6|2409.53|2402.23|2410.9|2403.6|2409.53|2402.23|23
1733949780000|2024-12-11 20:43:00|2409.43|2402.13|2408.5|2401.2|2409.43|2402.13|2408.46|2401.16|31
1733949790000|2024-12-11 20:43:10|2408.45|2401.15|2410.85|2403.55|2410.85|2403.55|2407.95|2400.65|35
1733949800000|2024-12-11 20:43:20|2411|2403.7|2409.7|2402.4|2411|2403.7|2408.86|2401.56|32
1733949810000|2024-12-11 20:43:30|2409.75|2402.45|2409.7|2402.4|2409.9|2402.6|2409.63|2402.33|29
1733949820000|2024-12-11 20:43:40|2409.65|2402.35|2410.39|2403.09|2410.7|2403.4|2409.65|2402.35|33
1733949830000|2024-12-11 20:43:50|2410.34|2403.04|2410.2|2402.9|2410.65|2403.35|2410.15|2402.85|30
1733949840000|2024-12-11 20:44:00|2410.18|2402.88|2408.9|2401.6|2410.18|2402.88|2408.9|2401.6|29
1733949850000|2024-12-11 20:44:10|2408.8|2401.5|2408|2400.7|2408.8|2401.5|2407.65|2400.35|31
1733949860000|2024-12-11 20:44:20|2408.02|2400.72|2406.42|2399.12|2408.02|2400.72|2406.42|2399.12|29
1733949870000|2024-12-11 20:44:30|2406.44|2399.14|2405.73|2398.43|2406.44|2399.14|2404.7|2397.4|36
1733949880000|2024-12-11 20:44:40|2406.15|2398.85|2406.3|2399|2406.3|2399|2405.48|2398.18|28
1733949890000|2024-12-11 20:44:50|2406.51|2399.21|2406.8|2399.5|2406.93|2399.63|2406.45|2399.15|29
1733949900000|2024-12-11 20:45:00|2406.78|2399.48|2409.05|2401.75|2409.14|2401.84|2406.36|2399.06|34
1733949910000|2024-12-11 20:45:10|2408.95|2401.65|2409.33|2402.03|2409.5|2402.2|2408.25|2400.95|31
1733949920000|2024-12-11 20:45:20|2409.32|2402.02|2407.23|2399.93|2409.9|2402.6|2407.23|2399.93|31
1733949930000|2024-12-11 20:45:30|2407.2|2399.9|2406.7|2399.4|2407.2|2399.9|2406.44|2399.14|30
1733949940000|2024-12-11 20:45:40|2406.65|2399.35|2406.73|2399.43|2406.75|2399.45|2406.25|2398.95|31
1733949950000|2024-12-11 20:45:50|2407.07|2399.77|2405.9|2398.6|2407.07|2399.77|2405.68|2398.38|34
1733949960000|2024-12-11 20:46:00|2406|2398.7|2406.49|2399.19|2407.02|2399.72|2405.57|2398.27|34
1733949970000|2024-12-11 20:46:10|2406.38|2399.08|2407.04|2399.74|2407.28|2399.98|2406.18|2398.88|33
1733949980000|2024-12-11 20:46:20|2407.15|2399.85|2404.7|2397.4|2407.15|2399.85|2404.68|2397.38|34
1733949990000|2024-12-11 20:46:30|2404.68|2397.38|2405.41|2398.11|2405.55|2398.25|2404.65|2397.35|28
1733950000000|2024-12-11 20:46:40|2405.4|2398.1|2404.93|2397.63|2405.67|2398.37|2404.88|2397.58|32
1733950010000|2024-12-11 20:46:50|2404.9|2397.6|2402.3|2395|2405.11|2397.81|2402.3|2395|24
1733950020000|2024-12-11 20:47:00|2402.25|2394.95|2402.65|2395.35|2402.65|2395.35|2401.4|2394.1|31
1733950030000|2024-12-11 20:47:10|2402.68|2395.38|2403.55|2396.25|2404.1|2396.8|2402.67|2395.37|34
1733950040000|2024-12-11 20:47:20|2403.34|2396.04|2401.27|2393.97|2403.41|2396.11|2401.05|2393.75|36
1733950050000|2024-12-11 20:47:30|2401.2|2393.9|2397.45|2390.15|2401.2|2393.9|2397.45|2390.15|32
1733950060000|2024-12-11 20:47:40|2397.64|2390.34|2398.7|2391.4|2398.79|2391.49|2397.58|2390.28|29
1733950070000|2024-12-11 20:47:50|2398.6|2391.3|2397.16|2389.86|2398.6|2391.3|2396.95|2389.65|34
1733950080000|2024-12-11 20:48:00|2397.29|2389.99|2399.51|2392.21|2399.51|2392.21|2395.75|2388.45|35
1733950090000|2024-12-11 20:48:10|2399.76|2392.46|2398.8|2391.5|2399.76|2392.46|2398.43|2391.13|25
1733950100000|2024-12-11 20:48:20|2398.85|2391.55|2397.8|2390.5|2398.85|2391.55|2397.05|2389.75|26
1733950110000|2024-12-11 20:48:30|2398.63|2391.33|2398.13|2390.83|2398.8|2391.5|2397.16|2389.86|35
1733950120000|2024-12-11 20:48:40|2398.19|2390.89|2399.05|2391.75|2399.22|2391.92|2398.15|2390.85|35
1733950130000|2024-12-11 20:48:50|2399.1|2391.8|2398|2390.7|2399.1|2391.8|2398|2390.7|32
1733950140000|2024-12-11 20:49:00|2397.85|2390.55|2395.11|2387.81|2397.85|2390.55|2395.05|2387.75|37
1733950150000|2024-12-11 20:49:10|2395.1|2387.8|2390.25|2382.95|2395.1|2387.8|2389.29|2381.99|36
1733950160000|2024-12-11 20:49:20|2390.4|2383.1|2390.5|2383.2|2390.95|2383.65|2389.71|2382.41|30
1733950170000|2024-12-11 20:49:30|2390.35|2383.05|2391.1|2383.8|2391.4|2384.1|2390.33|2383.03|33
1733950180000|2024-12-11 20:49:40|2391.02|2383.72|2391.15|2383.85|2391.95|2384.65|2390.87|2383.57|33
1733950190000|2024-12-11 20:49:50|2391.01|2383.71|2391.25|2383.95|2391.57|2384.27|2390.7|2383.4|30
1733950200000|2024-12-11 20:50:00|2391.22|2383.92|2391.4|2384.1|2391.4|2384.1|2390.68|2383.38|34
1733950210000|2024-12-11 20:50:10|2391.63|2384.33|2392.9|2385.6|2392.9|2385.6|2391.63|2384.33|35
1733950220000|2024-12-11 20:50:20|2392.85|2385.55|2396|2388.7|2396.05|2388.75|2392.8|2385.5|31
1733950230000|2024-12-11 20:50:30|2395.9|2388.6|2393.6|2386.3|2395.9|2388.6|2393.6|2386.3|33
1733950240000|2024-12-11 20:50:40|2393.65|2386.35|2393.93|2386.63|2394.75|2387.45|2393.65|2386.35|36
1733950250000|2024-12-11 20:50:50|2394.03|2386.73|2392.88|2385.58|2394.04|2386.74|2392.27|2384.97|33
1733950260000|2024-12-11 20:51:00|2393.19|2385.89|2393.55|2386.25|2393.55|2386.25|2392.81|2385.51|35
1733950270000|2024-12-11 20:51:10|2393.42|2386.12|2392.23|2384.93|2393.55|2386.25|2392.15|2384.85|34
1733950280000|2024-12-11 20:51:20|2392.33|2385.03|2390.65|2383.35|2392.33|2385.03|2390.6|2383.3|32
1733950290000|2024-12-11 20:51:30|2390.6|2383.3|2390.57|2383.27|2391|2383.7|2390.2|2382.9|21
1733950300000|2024-12-11 20:51:40|2390.6|2383.3|2390.32|2383.02|2391.3|2384|2390.18|2382.88|23
1733950310000|2024-12-11 20:51:50|2390.23|2382.93|2388.25|2380.95|2390.7|2383.4|2388.13|2380.83|34
1733950320000|2024-12-11 20:52:00|2388.1|2380.8|2387|2379.7|2388.15|2380.85|2387|2379.7|28
1733950330000|2024-12-11 20:52:10|2386.96|2379.66|2389.66|2382.36|2389.66|2382.36|2386.96|2379.66|29
1733950340000|2024-12-11 20:52:20|2389.15|2381.85|2389.15|2381.85|2389.2|2381.9|2388.87|2381.57|29
1733950350000|2024-12-11 20:52:30|2389.13|2381.83|2389.4|2382.1|2389.5|2382.2|2389.1|2381.8|19
1733950360000|2024-12-11 20:52:40|2389.3|2382|2388.04|2380.74|2389.3|2382|2387.96|2380.66|31
1733950370000|2024-12-11 20:52:50|2388.05|2380.75|2387.95|2380.65|2388.4|2381.1|2387.7|2380.4|23
1733950380000|2024-12-11 20:53:00|2388|2380.7|2388.37|2381.07|2388.42|2381.12|2387.83|2380.53|29
1733950390000|2024-12-11 20:53:10|2388.31|2381.01|2387.15|2379.85|2388.54|2381.24|2387.03|2379.73|28
1733950400000|2024-12-11 20:53:20|2387.08|2379.78|2387.2|2379.9|2387.35|2380.05|2387.08|2379.78|18
1733950410000|2024-12-11 20:53:30|2387.11|2379.81|2387.43|2380.13|2387.84|2380.54|2387.11|2379.81|20
1733950420000|2024-12-11 20:53:40|2387.47|2380.17|2387.51|2380.21|2388.05|2380.75|2387.38|2380.08|14
1733950430000|2024-12-11 20:53:50|2387.35|2380.05|2387.32|2380.02|2387.51|2380.21|2387.13|2379.83|15
1733950440000|2024-12-11 20:54:00|2387.29|2379.99|2387.55|2380.25|2387.59|2380.29|2386.99|2379.69|24
1733950450000|2024-12-11 20:54:10|2387.43|2380.13|2387.43|2380.13|2387.6|2380.3|2387|2379.7|25
1733950460000|2024-12-11 20:54:20|2387.31|2380.01|2387.51|2380.21|2387.6|2380.3|2387.15|2379.85|19
1733950470000|2024-12-11 20:54:30|2387.6|2380.3|2386.58|2379.28|2388.2|2380.9|2386.46|2379.16|21
1733950480000|2024-12-11 20:54:40|2386.85|2379.55|2387.4|2380.1|2387.45|2380.15|2386.85|2379.55|17
1733950490000|2024-12-11 20:54:50|2387.3|2380|2387|2379.7|2387.3|2380|2387|2379.7|15
1733950500000|2024-12-11 20:55:00|2387.05|2379.75|2385.81|2378.51|2387.05|2379.75|2385.8|2378.5|31
1733950510000|2024-12-11 20:55:10|2385.76|2378.46|2383.03|2375.73|2385.76|2378.46|2382.35|2375.05|26
1733950520000|2024-12-11 20:55:20|2382.89|2375.59|2382.37|2375.07|2383.03|2375.73|2382.05|2374.75|26
1733950530000|2024-12-11 20:55:30|2382.44|2375.14|2384.83|2377.53|2384.83|2377.53|2382.3|2375|29
1733950540000|2024-12-11 20:55:40|2385.03|2377.73|2386.95|2379.65|2386.95|2379.65|2385.03|2377.73|36
1733950550000|2024-12-11 20:55:50|2387|2379.7|2386.8|2379.5|2387.5|2380.2|2386.71|2379.41|19
1733950560000|2024-12-11 20:56:00|2386.85|2379.55|2387.18|2379.88|2387.18|2379.88|2386.4|2379.1|21
1733950570000|2024-12-11 20:56:10|2387.25|2379.95|2385.84|2378.54|2387.25|2379.95|2385.84|2378.54|22
1733950580000|2024-12-11 20:56:20|2385.89|2378.59|2386.23|2378.93|2386.51|2379.21|2385.45|2378.15|23
1733950590000|2024-12-11 20:56:30|2386.26|2378.96|2386.62|2379.32|2386.62|2379.32|2385.97|2378.67|24
1733950600000|2024-12-11 20:56:40|2386.6|2379.3|2386.25|2378.95|2386.62|2379.32|2385.79|2378.49|23
1733950610000|2024-12-11 20:56:50|2386.08|2378.78|2387.09|2379.79|2387.5|2380.2|2386.08|2378.78|19
1733950620000|2024-12-11 20:57:00|2386.98|2379.68|2387.76|2380.46|2387.85|2380.55|2386.88|2379.58|16
1733950630000|2024-12-11 20:57:10|2387.85|2380.55|2386.94|2379.64|2388.36|2381.06|2386.88|2379.58|29
1733950640000|2024-12-11 20:57:20|2386.35|2379.05|2385.5|2378.2|2386.74|2379.44|2385.5|2378.2|19
1733950650000|2024-12-11 20:57:30|2385.9|2378.6|2387.04|2379.74|2387.05|2379.75|2385.3|2378|24
1733950660000|2024-12-11 20:57:40|2386.93|2379.63|2387.58|2380.28|2387.58|2380.28|2386.66|2379.36|17
1733950670000|2024-12-11 20:57:50|2387.52|2380.22|2386.07|2378.77|2387.6|2380.3|2386|2378.7|26
1733950680000|2024-12-11 20:58:00|2386.1|2378.8|2387.06|2379.76|2387.2|2379.9|2386.1|2378.8|26
1733950690000|2024-12-11 20:58:10|2386.84|2379.54|2386.67|2379.37|2386.84|2379.54|2385.65|2378.35|31
1733950700000|2024-12-11 20:58:20|2386.78|2379.48|2386.75|2379.45|2386.94|2379.64|2386.51|2379.21|18
1733950710000|2024-12-11 20:58:30|2386.79|2379.49|2388.15|2380.85|2388.25|2380.95|2386.79|2379.49|22
1733950720000|2024-12-11 20:58:40|2388.63|2381.33|2387.71|2380.41|2388.95|2381.65|2387.47|2380.17|20
1733950730000|2024-12-11 20:58:50|2387.61|2380.31|2387.5|2380.2|2387.85|2380.55|2386.55|2379.25|31
1733950740000|2024-12-11 20:59:00|2387.47|2380.17|2387.5|2380.2|2388.23|2380.93|2386.88|2379.58|32
1733950750000|2024-12-11 20:59:10|2387.55|2380.25|2391.76|2384.46|2392.2|2384.9|2387.53|2380.23|31
1733950760000|2024-12-11 20:59:20|2391.85|2384.55|2391.79|2384.49|2392.45|2385.15|2391.4|2384.1|31
1733950770000|2024-12-11 20:59:30|2391.9|2384.6|2390.78|2383.48|2391.9|2384.6|2390.38|2383.08|34
1733950780000|2024-12-11 20:59:40|2390.85|2383.55|2390.95|2383.65|2390.95|2383.65|2390.19|2382.89|24
1733950790000|2024-12-11 20:59:50|2390.9|2383.6|2388.76|2381.46|2390.9|2383.6|2388.29|2380.99|32
1733950800000|2024-12-11 21:00:00|2388.66|2381.36|2387.35|2380.05|2389.05|2381.75|2387.35|2380.05|31
1733950810000|2024-12-11 21:00:10|2387.3|2380|2386.65|2379.35|2387.95|2380.65|2386.65|2379.35|29
1733950820000|2024-12-11 21:00:20|2386.75|2379.45|2386.54|2379.24|2386.75|2379.45|2385.55|2378.25|33
1733950830000|2024-12-11 21:00:30|2386.6|2379.3|2385.42|2378.12|2386.7|2379.4|2385.2|2377.9|32
1733950840000|2024-12-11 21:00:40|2385.33|2378.03|2386.02|2378.72|2386.7|2379.4|2384.95|2377.65|27
1733950850000|2024-12-11 21:00:50|2386.17|2378.87|2387.48|2380.18|2387.6|2380.3|2386.17|2378.87|35
1733950860000|2024-12-11 21:01:00|2387.58|2380.28|2387.94|2380.64|2389.56|2382.26|2387.58|2380.28|33
1733950870000|2024-12-11 21:01:10|2387.9|2380.6|2386.35|2379.05|2387.9|2380.6|2386.2|2378.9|34
1733950880000|2024-12-11 21:01:20|2386.23|2378.93|2385.61|2378.31|2386.23|2378.93|2384.75|2377.45|28
1733950890000|2024-12-11 21:01:30|2385.58|2378.28|2384.68|2377.38|2385.68|2378.38|2384.32|2377.02|24
1733950900000|2024-12-11 21:01:40|2385.03|2377.73|2386|2378.7|2386.1|2378.8|2385.03|2377.73|29
1733950910000|2024-12-11 21:01:50|2386.1|2378.8|2385.63|2378.33|2387.1|2379.8|2385.38|2378.08|31
1733950920000|2024-12-11 21:02:00|2385.7|2378.4|2387.47|2380.17|2387.48|2380.18|2385.65|2378.35|31
1733950930000|2024-12-11 21:02:10|2387.83|2380.53|2387.62|2380.32|2388.44|2381.14|2386.88|2379.58|32
1733950940000|2024-12-11 21:02:20|2387.63|2380.33|2386.95|2379.65|2387.63|2380.33|2386.8|2379.5|26
1733950950000|2024-12-11 21:02:30|2387|2379.7|2388.75|2381.45|2389.54|2382.24|2386.95|2379.65|33
1733950960000|2024-12-11 21:02:40|2388.68|2381.38|2390.25|2382.95|2390.3|2383|2388.68|2381.38|20
1733950970000|2024-12-11 21:02:50|2390.36|2383.06|2389.44|2382.14|2391.2|2383.9|2389.25|2381.95|29
1733950980000|2024-12-11 21:03:00|2389.57|2382.27|2391|2383.7|2391.05|2383.75|2389.25|2381.95|29
1733950990000|2024-12-11 21:03:10|2391.05|2383.75|2390.05|2382.75|2391.21|2383.91|2389.87|2382.57|25
1733951000000|2024-12-11 21:03:20|2390.1|2382.8|2389.08|2381.78|2390.35|2383.05|2389|2381.7|18
1733951010000|2024-12-11 21:03:30|2389.11|2381.81|2386.87|2379.57|2389.11|2381.81|2386.15|2378.85|31
1733951020000|2024-12-11 21:03:40|2386.95|2379.65|2386.38|2379.08|2386.95|2379.65|2385.15|2377.85|27
1733951030000|2024-12-11 21:03:50|2386.43|2379.13|2386.45|2379.15|2387.28|2379.98|2386.4|2379.1|26
1733951040000|2024-12-11 21:04:00|2386.3|2379|2386.15|2378.85|2386.75|2379.45|2385.52|2378.22|28
1733951050000|2024-12-11 21:04:10|2386.25|2378.95|2386.29|2378.99|2386.74|2379.44|2385.95|2378.65|36
1733951060000|2024-12-11 21:04:20|2386.33|2379.03|2386.88|2379.58|2387.35|2380.05|2386.33|2379.03|31
1733951070000|2024-12-11 21:04:30|2386.84|2379.54|2387.34|2380.04|2387.6|2380.3|2386.75|2379.45|10
1733951080000|2024-12-11 21:04:40|2387.45|2380.15|2386.4|2379.1|2387.75|2380.45|2386.4|2379.1|25
1733951090000|2024-12-11 21:04:50|2386.43|2379.13|2385.94|2378.64|2386.55|2379.25|2385.76|2378.46|31
1733951100000|2024-12-11 21:05:00|2385.84|2378.54|2384.95|2377.65|2386.51|2379.21|2384.87|2377.57|32
1733951110000|2024-12-11 21:05:10|2384.85|2377.55|2383.7|2376.4|2384.95|2377.65|2383.67|2376.37|30
1733951120000|2024-12-11 21:05:20|2383.89|2376.59|2383.74|2376.44|2384|2376.7|2382.51|2375.21|21
1733951130000|2024-12-11 21:05:30|2383.7|2376.4|2384.14|2376.84|2384.55|2377.25|2383.51|2376.21|25
1733951140000|2024-12-11 21:05:40|2384.1|2376.8|2383.83|2376.53|2385.05|2377.75|2383.83|2376.53|25
1733951150000|2024-12-11 21:05:50|2383.9|2376.6|2383.85|2376.55|2384.4|2377.1|2383.54|2376.24|28
1733951160000|2024-12-11 21:06:00|2383.73|2376.43|2383.92|2376.62|2384.5|2377.2|2383.47|2376.17|32
1733951170000|2024-12-11 21:06:10|2383.96|2376.66|2383.62|2376.32|2384.27|2376.97|2383.52|2376.22|30
1733951180000|2024-12-11 21:06:20|2383.58|2376.28|2383.55|2376.25|2383.85|2376.55|2383.1|2375.8|19
1733951190000|2024-12-11 21:06:30|2383.8|2376.5|2383.5|2376.2|2383.8|2376.5|2383.48|2376.18|14
1733951200000|2024-12-11 21:06:40|2383.48|2376.18|2380.5|2373.2|2383.65|2376.35|2380.5|2373.2|27
1733951210000|2024-12-11 21:06:50|2380.75|2373.45|2380.29|2372.99|2380.9|2373.6|2379.65|2372.35|31
1733951220000|2024-12-11 21:07:00|2380.7|2373.4|2380.53|2373.23|2380.88|2373.58|2380.21|2372.91|34
1733951230000|2024-12-11 21:07:10|2380.48|2373.18|2379.01|2371.71|2380.53|2373.23|2379.01|2371.71|38
1733951240000|2024-12-11 21:07:20|2379.15|2371.85|2378.73|2371.43|2379.53|2372.23|2378.73|2371.43|37
1733951250000|2024-12-11 21:07:30|2378.68|2371.38|2378.01|2370.71|2379.18|2371.88|2377.71|2370.41|36
1733951260000|2024-12-11 21:07:40|2377.91|2370.61|2377.14|2369.84|2378.1|2370.8|2377.1|2369.8|37
1733951270000|2024-12-11 21:07:50|2377.23|2369.93|2376.77|2369.47|2377.53|2370.23|2376.75|2369.45|36
1733951280000|2024-12-11 21:08:00|2376.73|2369.43|2376.2|2368.9|2376.9|2369.6|2376.1|2368.8|35
1733951290000|2024-12-11 21:08:10|2375.8|2368.5|2375.45|2368.15|2376.15|2368.85|2375.15|2367.85|39
1733951300000|2024-12-11 21:08:20|2375.43|2368.13|2376.43|2369.13|2376.7|2369.4|2375.2|2367.9|37
1733951310000|2024-12-11 21:08:30|2376.48|2369.18|2376.17|2368.87|2377.1|2369.8|2376.15|2368.85|37
1733951320000|2024-12-11 21:08:40|2376.46|2369.16|2375.25|2367.95|2376.56|2369.26|2375.23|2367.93|36
1733951330000|2024-12-11 21:08:50|2375.28|2367.98|2376.85|2369.55|2377.3|2370|2375.28|2367.98|38
1733951340000|2024-12-11 21:09:00|2376.78|2369.48|2378.86|2371.56|2379.05|2371.75|2376.45|2369.15|39
1733951350000|2024-12-11 21:09:10|2378.68|2371.38|2378.94|2371.64|2379.1|2371.8|2377.95|2370.65|37
1733951360000|2024-12-11 21:09:20|2378.9|2371.6|2377.83|2370.53|2378.99|2371.69|2377.73|2370.43|36
1733951370000|2024-12-11 21:09:30|2377.79|2370.49|2376.1|2368.8|2377.93|2370.63|2376.1|2368.8|37
1733951380000|2024-12-11 21:09:40|2376.08|2368.78|2374.83|2367.53|2376.3|2369|2374.62|2367.32|39
1733951390000|2024-12-11 21:09:50|2374.79|2367.49|2374.09|2366.79|2374.85|2367.55|2373.4|2366.1|20
1733951400000|2024-12-11 21:10:00|2374.24|2366.94|2373.53|2366.23|2375.01|2367.71|2373.48|2366.18|33
1733951410000|2024-12-11 21:10:10|2373.7|2366.4|2374.18|2366.88|2374.48|2367.18|2373.24|2365.94|39
1733951420000|2024-12-11 21:10:20|2374.13|2366.83|2374.97|2367.67|2375.47|2368.17|2374.13|2366.83|37
1733951430000|2024-12-11 21:10:30|2374.93|2367.63|2374.95|2367.65|2375.15|2367.85|2374.38|2367.08|39
1733951440000|2024-12-11 21:10:40|2375|2367.7|2374.18|2366.88|2375.23|2367.93|2374.05|2366.75|38
1733951450000|2024-12-11 21:10:50|2374.16|2366.86|2374.07|2366.77|2374.4|2367.1|2373.25|2365.95|40
1733951460000|2024-12-11 21:11:00|2374.26|2366.96|2374.88|2367.58|2375.03|2367.73|2373.9|2366.6|39
1733951470000|2024-12-11 21:11:10|2374.93|2367.63|2375.84|2368.54|2376.19|2368.89|2374.78|2367.48|39
1733951480000|2024-12-11 21:11:20|2375.79|2368.49|2375.71|2368.41|2375.92|2368.62|2375.35|2368.05|40
1733951490000|2024-12-11 21:11:30|2375.67|2368.37|2376|2368.7|2376.31|2369.01|2375.54|2368.24|39
1733951500000|2024-12-11 21:11:40|2375.9|2368.6|2375.5|2368.2|2376.23|2368.93|2375.45|2368.15|37
1733951510000|2024-12-11 21:11:50|2375.45|2368.15|2375.35|2368.05|2376.1|2368.8|2375.35|2368.05|34
1733951520000|2024-12-11 21:12:00|2375.95|2368.65|2377.55|2370.25|2377.55|2370.25|2375.5|2368.2|35
1733951530000|2024-12-11 21:12:10|2377.6|2370.3|2377.7|2370.4|2378.4|2371.1|2377.6|2370.3|39
1733951540000|2024-12-11 21:12:20|2377.65|2370.35|2377.5|2370.2|2378.01|2370.71|2377.4|2370.1|32
1733951550000|2024-12-11 21:12:30|2377.43|2370.13|2377.61|2370.31|2377.67|2370.37|2377.38|2370.08|36
1733951560000|2024-12-11 21:12:40|2377.58|2370.28|2376.55|2369.25|2377.58|2370.28|2376.33|2369.03|35
1733951570000|2024-12-11 21:12:50|2376.5|2369.2|2376.68|2369.38|2376.95|2369.65|2376.4|2369.1|34
1733951580000|2024-12-11 21:13:00|2376.56|2369.26|2376.63|2369.33|2376.85|2369.55|2376.25|2368.95|38
1733951590000|2024-12-11 21:13:10|2376.54|2369.24|2377.31|2370.01|2377.45|2370.15|2376.48|2369.18|40
1733951600000|2024-12-11 21:13:20|2377.58|2370.28|2379.15|2371.85|2379.15|2371.85|2377.58|2370.28|35
1733951610000|2024-12-11 21:13:30|2379.1|2371.8|2378.68|2371.38|2379.4|2372.1|2378.6|2371.3|37
1733951620000|2024-12-11 21:13:40|2378.75|2371.45|2378.55|2371.25|2378.9|2371.6|2377.94|2370.64|36
1733951630000|2024-12-11 21:13:50|2378.48|2371.18|2377.91|2370.61|2378.48|2371.18|2377.48|2370.18|37
1733951640000|2024-12-11 21:14:00|2377.86|2370.56|2379.63|2372.33|2379.9|2372.6|2377.79|2370.49|40
1733951650000|2024-12-11 21:14:10|2379.6|2372.3|2382.06|2374.76|2382.23|2374.93|2379.6|2372.3|27
1733951660000|2024-12-11 21:14:20|2382.1|2374.8|2381.8|2374.5|2382.55|2375.25|2381.8|2374.5|31
1733951670000|2024-12-11 21:14:30|2381.4|2374.1|2380.48|2373.18|2381.47|2374.17|2380.48|2373.18|27
1733951680000|2024-12-11 21:14:40|2380.52|2373.22|2380.9|2373.6|2381.1|2373.8|2380.35|2373.05|30
1733951690000|2024-12-11 21:14:50|2380.95|2373.65|2380.76|2373.46|2380.96|2373.66|2380.4|2373.1|38
1733951700000|2024-12-11 21:15:00|2380.68|2373.38|2379.58|2372.28|2381.95|2374.65|2379.45|2372.15|39
1733951710000|2024-12-11 21:15:10|2379.73|2372.43|2377.75|2370.45|2379.75|2372.45|2377.75|2370.45|37
1733951720000|2024-12-11 21:15:20|2377.95|2370.65|2376.35|2369.05|2378.1|2370.8|2376.35|2369.05|37
1733951730000|2024-12-11 21:15:30|2376.39|2369.09|2376.01|2368.71|2376.39|2369.09|2376.01|2368.71|18
1733951740000|2024-12-11 21:15:40|2376.04|2368.74|2376.44|2369.14|2376.85|2369.55|2376.04|2368.74|21
1733951750000|2024-12-11 21:15:50|2376.39|2369.09|2375.61|2368.31|2376.52|2369.22|2375.38|2368.08|36
1733951760000|2024-12-11 21:16:00|2375.65|2368.35|2376.3|2369|2376.5|2369.2|2375.35|2368.05|24
1733951770000|2024-12-11 21:16:10|2376.45|2369.15|2377|2369.7|2377.35|2370.05|2376.45|2369.15|23
1733951780000|2024-12-11 21:16:20|2377.1|2369.8|2377.25|2369.95|2377.65|2370.35|2376.7|2369.4|10
1733951790000|2024-12-11 21:16:30|2377.4|2370.1|2378.45|2371.15|2378.5|2371.2|2377.4|2370.1|16
1733951800000|2024-12-11 21:16:40|2378.4|2371.1|2379.65|2372.35|2379.8|2372.5|2378.4|2371.1|13
1733951810000|2024-12-11 21:16:50|2379.55|2372.25|2379.35|2372.05|2379.55|2372.25|2379.25|2371.95|6
1733951820000|2024-12-11 21:17:00|2379.15|2371.85|2376.8|2369.5|2379.15|2371.85|2376.6|2369.3|19
1733951830000|2024-12-11 21:17:10|2377.3|2370|2377.35|2370.05|2377.5|2370.2|2377.25|2369.95|18
1733951840000|2024-12-11 21:17:20|2377.25|2369.95|2377.7|2370.4|2377.75|2370.45|2377.25|2369.95|12
1733951850000|2024-12-11 21:17:30|2377.25|2369.95|2376.65|2369.35|2377.25|2369.95|2376.65|2369.35|3
1733951860000|2024-12-11 21:17:40|2376.3|2369|2375.55|2368.25|2376.45|2369.15|2375.55|2368.25|8
1733951870000|2024-12-11 21:17:50|2375.35|2368.05|2375.4|2368.1|2375.4|2368.1|2375.35|2368.05|6
1733951880000|2024-12-11 21:18:00|2375.5|2368.2|2377.45|2370.15|2377.45|2370.15|2375.35|2368.05|18
1733951890000|2024-12-11 21:18:10|2377.7|2370.4|2378.15|2370.85|2378.35|2371.05|2377.7|2370.4|19
1733951900000|2024-12-11 21:18:20|2377.65|2370.35|2376.35|2369.05|2377.65|2370.35|2376.35|2369.05|4
1733951910000|2024-12-11 21:18:30|2375.85|2368.55|2375.55|2368.25|2375.85|2368.55|2375.15|2367.85|3
1733951920000|2024-12-11 21:18:40|2375.5|2368.2|2376.5|2369.2|2377.25|2369.95|2375.5|2368.2|14
1733951930000|2024-12-11 21:18:50|2376.55|2369.25|2376.6|2369.3|2376.75|2369.45|2376.5|2369.2|17
1733951940000|2024-12-11 21:19:00|2376.5|2369.2|2376.35|2369.05|2376.65|2369.35|2376.35|2369.05|18
1733951950000|2024-12-11 21:19:10|2376.6|2369.3|2376.4|2369.1|2376.7|2369.4|2376.35|2369.05|21
1733951960000|2024-12-11 21:19:20|2376.35|2369.05|2376.4|2369.1|2376.5|2369.2|2376.35|2369.05|17
1733951970000|2024-12-11 21:19:30|2376.5|2369.2|2375.35|2368.05|2376.5|2369.2|2375.35|2368.05|7
1733951980000|2024-12-11 21:19:40|2375.45|2368.15|2375.45|2368.15|2375.45|2368.15|2375.35|2368.05|3
1733951990000|2024-12-11 21:19:50|2375.35|2368.05|2375.35|2368.05|2375.35|2368.05|2375.35|2368.05|1
1733952000000|2024-12-11 21:20:00|2375.4|2368.1|2375.4|2368.1|2375.45|2368.15|2375.35|2368.05|8
1733952010000|2024-12-11 21:20:10|2375.05|2367.75|2374.85|2367.55|2375.05|2367.75|2374.25|2366.95|8
1733952020000|2024-12-11 21:20:20|2375.25|2367.95|2375.15|2367.85|2375.35|2368.05|2375.15|2367.85|7
1733952030000|2024-12-11 21:20:30|2374.65|2367.35|2374.65|2367.35|2374.65|2367.35|2374.65|2367.35|1
1733952040000|2024-12-11 21:20:40|2374.45|2367.15|2374.4|2367.1|2374.45|2367.15|2374.4|2367.1|2
1733952050000|2024-12-11 21:20:50|2374.35|2367.05|2374.5|2367.2|2374.5|2367.2|2374.35|2367.05|2
1733952060000|2024-12-11 21:21:00|2374.45|2367.15|2375.35|2368.05|2375.35|2368.05|2374.4|2367.1|12
1733952070000|2024-12-11 21:21:10|2375.4|2368.1|2375.4|2368.1|2375.65|2368.35|2375.35|2368.05|11
1733952080000|2024-12-11 21:21:20|2375.15|2367.85|2374.25|2366.95|2375.15|2367.85|2374.25|2366.95|3
1733952090000|2024-12-11 21:21:30|2374.5|2367.2|2375.1|2367.8|2375.1|2367.8|2374.5|2367.2|3
1733952110000|2024-12-11 21:21:50|2374.6|2367.3|2374.6|2367.3|2374.6|2367.3|2374.6|2367.3|1
1733952120000|2024-12-11 21:22:00|2374.4|2367.1|2374.4|2367.1|2374.6|2367.3|2374.35|2367.05|10
1733952130000|2024-12-11 21:22:10|2374.45|2367.15|2373.45|2366.15|2375.1|2367.8|2373.4|2366.1|6
1733952140000|2024-12-11 21:22:20|2373.5|2366.2|2373.45|2366.15|2373.7|2366.4|2373.45|2366.15|9
1733952150000|2024-12-11 21:22:30|2373.35|2366.05|2373.45|2366.15|2373.45|2366.15|2373.35|2366.05|3
1733952160000|2024-12-11 21:22:40|2373.5|2366.2|2373.35|2366.05|2373.5|2366.2|2373.35|2366.05|8
1733952170000|2024-12-11 21:22:50|2373.7|2366.4|2375.35|2368.05|2375.35|2368.05|2373.7|2366.4|16
1733952180000|2024-12-11 21:23:00|2375.3|2368|2374.35|2367.05|2375.3|2368|2374.35|2367.05|5
1733952190000|2024-12-11 21:23:10|2374.25|2366.95|2374.15|2366.85|2374.25|2366.95|2374.15|2366.85|2
1733952200000|2024-12-11 21:23:20|2374|2366.7|2374.25|2366.95|2374.25|2366.95|2373.85|2366.55|5
1733952210000|2024-12-11 21:23:30|2374.3|2367|2375.25|2367.95|2375.25|2367.95|2374.25|2366.95|12
1733952220000|2024-12-11 21:23:40|2374.8|2367.5|2375.2|2367.9|2375.2|2367.9|2374.8|2367.5|2
1733952230000|2024-12-11 21:23:50|2375.35|2368.05|2376.15|2368.85|2376.15|2368.85|2375.3|2368|7
1733952240000|2024-12-11 21:24:00|2375.65|2368.35|2375.35|2368.05|2375.65|2368.35|2375.35|2368.05|10
1733952250000|2024-12-11 21:24:10|2375.4|2368.1|2375.15|2367.85|2375.4|2368.1|2375.15|2367.85|3
1733952260000|2024-12-11 21:24:20|2375.05|2367.75|2375.1|2367.8|2375.1|2367.8|2374.65|2367.35|4
1733952270000|2024-12-11 21:24:30|2375.05|2367.75|2374.75|2367.45|2375.15|2367.85|2374.25|2366.95|16
1733952280000|2024-12-11 21:24:40|2374.6|2367.3|2374.55|2367.25|2374.85|2367.55|2374.5|2367.2|25
1733952290000|2024-12-11 21:24:50|2374.4|2367.1|2374.4|2367.1|2374.5|2367.2|2374.35|2367.05|5
1733952300000|2024-12-11 21:25:00|2374.35|2367.05|2373.4|2366.1|2374.5|2367.2|2373.4|2366.1|15
1733952310000|2024-12-11 21:25:10|2373.35|2366.05|2373.8|2366.5|2373.85|2366.55|2373.35|2366.05|8
1733952320000|2024-12-11 21:25:20|2373.75|2366.45|2374.3|2367|2374.5|2367.2|2373.75|2366.45|13
1733952330000|2024-12-11 21:25:30|2374.35|2367.05|2374.25|2366.95|2374.35|2367.05|2374.25|2366.95|11
1733952340000|2024-12-11 21:25:40|2374.3|2367|2374.6|2367.3|2374.7|2367.4|2374.25|2366.95|9
1733952350000|2024-12-11 21:25:50|2374.55|2367.25|2373.65|2366.35|2374.55|2367.25|2373.6|2366.3|6
1733952360000|2024-12-11 21:26:00|2373.45|2366.15|2375.4|2368.1|2375.4|2368.1|2373.35|2366.05|21
1733952370000|2024-12-11 21:26:10|2375.35|2368.05|2376|2368.7|2376.25|2368.95|2375.35|2368.05|9
1733952380000|2024-12-11 21:26:20|2375.65|2368.35|2376.35|2369.05|2376.6|2369.3|2375.55|2368.25|21
1733952390000|2024-12-11 21:26:30|2376.4|2369.1|2376.65|2369.35|2376.7|2369.4|2376.35|2369.05|5
1733952400000|2024-12-11 21:26:40|2376.5|2369.2|2376.95|2369.65|2376.95|2369.65|2376.5|2369.2|12
1733952410000|2024-12-11 21:26:50|2377.25|2369.95|2376.5|2369.2|2377.4|2370.1|2376.4|2369.1|14
1733952420000|2024-12-11 21:27:00|2376.35|2369.05|2376.35|2369.05|2376.35|2369.05|2376.35|2369.05|1
1733952430000|2024-12-11 21:27:10|2376.4|2369.1|2377.15|2369.85|2377.15|2369.85|2376.35|2369.05|15
1733952440000|2024-12-11 21:27:20|2377.11|2369.81|2377.23|2369.93|2377.26|2369.96|2377.11|2369.81|14
1733952450000|2024-12-11 21:27:30|2377.2|2369.9|2377.23|2369.93|2377.29|2369.99|2377.13|2369.83|34
1733952460000|2024-12-11 21:27:40|2377.26|2369.96|2376.58|2369.28|2377.36|2370.06|2376.58|2369.28|34
1733952470000|2024-12-11 21:27:50|2376.5|2369.2|2378.13|2370.83|2378.26|2370.96|2376.43|2369.13|35
1733952480000|2024-12-11 21:28:00|2378.1|2370.8|2378.24|2370.94|2378.5|2371.2|2378.1|2370.8|38
1733952490000|2024-12-11 21:28:10|2378.23|2370.93|2380|2372.7|2380.45|2373.15|2378.23|2370.93|34
1733952500000|2024-12-11 21:28:20|2379.95|2372.65|2379.35|2372.05|2380.23|2372.93|2379.35|2372.05|11
1733952510000|2024-12-11 21:28:30|2379.42|2372.12|2379.67|2372.37|2379.85|2372.55|2379.42|2372.12|12
1733952520000|2024-12-11 21:28:40|2379.63|2372.33|2379.37|2372.07|2379.63|2372.33|2379.37|2372.07|3
1733952530000|2024-12-11 21:28:50|2379.32|2372.02|2378.35|2371.05|2379.32|2372.02|2378.35|2371.05|9
1733952540000|2024-12-11 21:29:00|2378.39|2371.09|2378.5|2371.2|2378.7|2371.4|2378.29|2370.99|26
1733952550000|2024-12-11 21:29:10|2378.44|2371.14|2378.57|2371.27|2378.83|2371.53|2378.44|2371.14|17
1733952560000|2024-12-11 21:29:20|2378.64|2371.34|2378.5|2371.2|2378.64|2371.34|2378.5|2371.2|9
1733952570000|2024-12-11 21:29:30|2378.51|2371.21|2378.85|2371.55|2379.15|2371.85|2378.5|2371.2|18
1733952580000|2024-12-11 21:29:40|2378.75|2371.45|2379.06|2371.76|2379.08|2371.78|2378.72|2371.42|23
1733952590000|2024-12-11 21:29:50|2379.07|2371.77|2379.04|2371.74|2379.14|2371.84|2378.96|2371.66|17
1733952600000|2024-12-11 21:30:00|2378.96|2371.66|2378.78|2371.48|2379.04|2371.74|2378.68|2371.38|13
1733952610000|2024-12-11 21:30:10|2378.4|2371.1|2379.49|2372.19|2379.49|2372.19|2378.4|2371.1|10
1733952620000|2024-12-11 21:30:20|2379.39|2372.09|2378.35|2371.05|2379.39|2372.09|2378.35|2371.05|22
1733952630000|2024-12-11 21:30:30|2378.25|2370.95|2378|2370.7|2378.25|2370.95|2377.7|2370.4|21
1733952640000|2024-12-11 21:30:40|2377.95|2370.65|2378.29|2370.99|2378.35|2371.05|2377.85|2370.55|10
1733952650000|2024-12-11 21:30:50|2378.28|2370.98|2377.65|2370.35|2378.29|2370.99|2377.65|2370.35|11
1733952660000|2024-12-11 21:31:00|2377.54|2370.24|2376.73|2369.43|2377.65|2370.35|2376.73|2369.43|13
1733952670000|2024-12-11 21:31:10|2376.8|2369.5|2378.59|2371.29|2378.65|2371.35|2376.8|2369.5|19
1733952680000|2024-12-11 21:31:20|2378.5|2371.2|2378.03|2370.73|2378.55|2371.25|2378.03|2370.73|24
1733952690000|2024-12-11 21:31:30|2378.04|2370.74|2378.12|2370.82|2378.38|2371.08|2378.03|2370.73|25
1733952700000|2024-12-11 21:31:40|2378.13|2370.83|2377.58|2370.28|2378.22|2370.92|2377.58|2370.28|17
1733952710000|2024-12-11 21:31:50|2377.68|2370.38|2377.78|2370.48|2377.87|2370.57|2377.58|2370.28|15
1733952720000|2024-12-11 21:32:00|2377.76|2370.46|2378.2|2370.9|2378.24|2370.94|2377.7|2370.4|19
1733952730000|2024-12-11 21:32:10|2378.25|2370.95|2378.15|2370.85|2378.27|2370.97|2378.15|2370.85|22
1733952740000|2024-12-11 21:32:20|2378.23|2370.93|2379.76|2372.46|2379.79|2372.49|2378.15|2370.85|21
1733952750000|2024-12-11 21:32:30|2379.71|2372.41|2381.04|2373.74|2381.1|2373.8|2379.71|2372.41|31
1733952760000|2024-12-11 21:32:40|2380.98|2373.68|2382.34|2375.04|2382.44|2375.14|2380.98|2373.68|32
1733952770000|2024-12-11 21:32:50|2382.44|2375.14|2382.7|2375.4|2382.7|2375.4|2382.26|2374.96|29
1733952780000|2024-12-11 21:33:00|2382.65|2375.35|2383.9|2376.6|2383.95|2376.65|2382.65|2375.35|28
1733952790000|2024-12-11 21:33:10|2384|2376.7|2385.85|2378.55|2385.85|2378.55|2383.8|2376.5|25
1733952800000|2024-12-11 21:33:20|2385.68|2378.38|2385.05|2377.75|2385.68|2378.38|2383.96|2376.66|34
1733952810000|2024-12-11 21:33:30|2385|2377.7|2384.85|2377.55|2385.15|2377.85|2384.28|2376.98|29
1733952820000|2024-12-11 21:33:40|2384.8|2377.5|2383.85|2376.55|2384.8|2377.5|2383.4|2376.1|29
1733952830000|2024-12-11 21:33:50|2384.01|2376.71|2384|2376.7|2384.25|2376.95|2383.95|2376.65|30
1733952840000|2024-12-11 21:34:00|2384.05|2376.75|2384.33|2377.03|2384.65|2377.35|2384|2376.7|30
1733952850000|2024-12-11 21:34:10|2384.3|2377|2385.15|2377.85|2385.15|2377.85|2384.25|2376.95|22
1733952860000|2024-12-11 21:34:20|2384.8|2377.5|2383.53|2376.23|2385.11|2377.81|2383.53|2376.23|33
1733952870000|2024-12-11 21:34:30|2383.55|2376.25|2382.9|2375.6|2383.8|2376.5|2382.85|2375.55|16
1733952880000|2024-12-11 21:34:40|2382.95|2375.65|2385.95|2378.65|2385.95|2378.65|2382.9|2375.6|27
1733952890000|2024-12-11 21:34:50|2386|2378.7|2388.33|2381.03|2388.54|2381.24|2385.9|2378.6|29
1733952900000|2024-12-11 21:35:00|2388.55|2381.25|2388.44|2381.14|2390|2382.7|2388.44|2381.14|35
1733952910000|2024-12-11 21:35:10|2388.5|2381.2|2386.55|2379.25|2388.5|2381.2|2385.52|2378.22|34
1733952920000|2024-12-11 21:35:20|2386.5|2379.2|2386.21|2378.91|2386.65|2379.35|2386.21|2378.91|21
1733952930000|2024-12-11 21:35:30|2386.2|2378.9|2388.55|2381.25|2389.47|2382.17|2386.15|2378.85|32
1733952940000|2024-12-11 21:35:40|2388.46|2381.16|2389.85|2382.55|2389.85|2382.55|2388.46|2381.16|23
1733952950000|2024-12-11 21:35:50|2389.8|2382.5|2389.9|2382.6|2389.95|2382.65|2389.72|2382.42|23
1733952960000|2024-12-11 21:36:00|2389.72|2382.42|2389.5|2382.2|2389.8|2382.5|2389.23|2381.93|24
1733952970000|2024-12-11 21:36:10|2389.37|2382.07|2388.4|2381.1|2389.95|2382.65|2388.4|2381.1|22
1733952980000|2024-12-11 21:36:20|2388.36|2381.06|2387.85|2380.55|2388.7|2381.4|2387.85|2380.55|27
1733952990000|2024-12-11 21:36:30|2387.76|2380.46|2386.76|2379.46|2387.76|2380.46|2386.66|2379.36|23
1733953000000|2024-12-11 21:36:40|2386.78|2379.48|2386.68|2379.38|2386.85|2379.55|2386.66|2379.36|8
1733953010000|2024-12-11 21:36:50|2386.71|2379.41|2387.19|2379.89|2387.24|2379.94|2386.68|2379.38|16
1733953020000|2024-12-11 21:37:00|2387.16|2379.86|2388.15|2380.85|2388.47|2381.17|2387.16|2379.86|29
1733953030000|2024-12-11 21:37:10|2388.22|2380.92|2388.58|2381.28|2388.8|2381.5|2388.02|2380.72|27
1733953040000|2024-12-11 21:37:20|2388.65|2381.35|2389.02|2381.72|2389.05|2381.75|2388.45|2381.15|22
1733953050000|2024-12-11 21:37:30|2389.04|2381.74|2388.94|2381.64|2389.08|2381.78|2388.9|2381.6|13
1733953060000|2024-12-11 21:37:40|2388.95|2381.65|2389.74|2382.44|2390.05|2382.75|2388.95|2381.65|33
1733953070000|2024-12-11 21:37:50|2389.78|2382.48|2389.13|2381.83|2390.03|2382.73|2389.13|2381.83|28
1733953080000|2024-12-11 21:38:00|2389.15|2381.85|2389.83|2382.53|2389.87|2382.57|2389.05|2381.75|28
1733953090000|2024-12-11 21:38:10|2389.82|2382.52|2389.11|2381.81|2389.86|2382.56|2389|2381.7|21
1733953100000|2024-12-11 21:38:20|2389.01|2381.71|2388.8|2381.5|2389.01|2381.71|2388.8|2381.5|4
1733953110000|2024-12-11 21:38:30|2388.76|2381.46|2388.68|2381.38|2388.76|2381.46|2388.57|2381.27|16
1733953120000|2024-12-11 21:38:40|2388.63|2381.33|2387.25|2379.95|2388.63|2381.33|2386.5|2379.2|20
1733953130000|2024-12-11 21:38:50|2387.2|2379.9|2387.26|2379.96|2387.3|2380|2387.2|2379.9|6
1733953140000|2024-12-11 21:39:00|2387.21|2379.91|2386.35|2379.05|2387.21|2379.91|2386.34|2379.04|9
1733953150000|2024-12-11 21:39:10|2386.37|2379.07|2387.42|2380.12|2387.55|2380.25|2386.37|2379.07|15
1733953160000|2024-12-11 21:39:20|2387.55|2380.25|2386.76|2379.46|2388.25|2380.95|2386.72|2379.42|21
1733953170000|2024-12-11 21:39:30|2386.82|2379.52|2387.36|2380.06|2387.44|2380.14|2386.76|2379.46|11
1733953180000|2024-12-11 21:39:40|2387.41|2380.11|2387.34|2380.04|2387.41|2380.11|2387.34|2380.04|3
1733953190000|2024-12-11 21:39:50|2387.31|2380.01|2388.2|2380.9|2388.21|2380.91|2386.74|2379.44|19
1733953200000|2024-12-11 21:40:00|2388.15|2380.85|2388.35|2381.05|2388.35|2381.05|2387.47|2380.17|10
1733953210000|2024-12-11 21:40:10|2388.37|2381.07|2389.13|2381.83|2389.16|2381.86|2388.35|2381.05|20
1733953220000|2024-12-11 21:40:20|2389.02|2381.72|2388.88|2381.58|2389.1|2381.8|2388.45|2381.15|14
1733953230000|2024-12-11 21:40:30|2388.94|2381.64|2389.02|2381.72|2389.13|2381.83|2388.91|2381.61|10
1733953240000|2024-12-11 21:40:40|2389|2381.7|2388.42|2381.12|2389.26|2381.96|2388.42|2381.12|10
1733953250000|2024-12-11 21:40:50|2388.6|2381.3|2388.91|2381.61|2388.91|2381.61|2388.6|2381.3|13
1733953260000|2024-12-11 21:41:00|2388.92|2381.62|2391.55|2384.25|2391.55|2384.25|2388.92|2381.62|21
1733953270000|2024-12-11 21:41:10|2391.44|2384.14|2390.94|2383.64|2392.11|2384.81|2390.87|2383.57|21
1733953280000|2024-12-11 21:41:20|2390.81|2383.51|2391.32|2384.02|2391.5|2384.2|2390.76|2383.46|10
1733953290000|2024-12-11 21:41:30|2391.29|2383.99|2392.24|2384.94|2392.35|2385.05|2391.26|2383.96|14
1733953300000|2024-12-11 21:41:40|2392.39|2385.09|2392.51|2385.21|2392.75|2385.45|2392.39|2385.09|14
1733953310000|2024-12-11 21:41:50|2392.53|2385.23|2392.39|2385.09|2392.7|2385.4|2392.35|2385.05|9
1733953320000|2024-12-11 21:42:00|2392.3|2385|2391.85|2384.55|2392.3|2385|2391.35|2384.05|9
1733953330000|2024-12-11 21:42:10|2391.8|2384.5|2391.42|2384.12|2392.26|2384.96|2391.37|2384.07|19
1733953340000|2024-12-11 21:42:20|2391.37|2384.07|2392.11|2384.81|2392.11|2384.81|2391.27|2383.97|13
1733953350000|2024-12-11 21:42:30|2392.24|2384.94|2391.9|2384.6|2392.49|2385.19|2391.9|2384.6|15
1733953360000|2024-12-11 21:42:40|2391.87|2384.57|2391.21|2383.91|2391.87|2384.57|2391.2|2383.9|10
1733953370000|2024-12-11 21:42:50|2391.2|2383.9|2391.21|2383.91|2391.21|2383.91|2391.11|2383.81|7
1733953380000|2024-12-11 21:43:00|2391.2|2383.9|2392.21|2384.91|2392.21|2384.91|2391.2|2383.9|12
1733953390000|2024-12-11 21:43:10|2392.26|2384.96|2392.18|2384.88|2392.86|2385.56|2392.18|2384.88|19
1733953400000|2024-12-11 21:43:20|2392.16|2384.86|2391.37|2384.07|2392.16|2384.86|2391.37|2384.07|10
1733953410000|2024-12-11 21:43:30|2391.25|2383.95|2388.85|2381.55|2391.27|2383.97|2387.83|2380.53|27
1733953420000|2024-12-11 21:43:40|2388.75|2381.45|2388.65|2381.35|2388.75|2381.45|2388.35|2381.05|22
1733953430000|2024-12-11 21:43:50|2388.6|2381.3|2389.6|2382.3|2389.67|2382.37|2388.6|2381.3|21
1733953440000|2024-12-11 21:44:00|2389.65|2382.35|2390.68|2383.38|2390.76|2383.46|2389.6|2382.3|28
1733953450000|2024-12-11 21:44:10|2390.65|2383.35|2389.93|2382.63|2390.65|2383.35|2389.88|2382.58|32
1733953460000|2024-12-11 21:44:20|2389.99|2382.69|2390.45|2383.15|2390.7|2383.4|2389.99|2382.69|22
1733953470000|2024-12-11 21:44:30|2390.7|2383.4|2388.75|2381.45|2390.7|2383.4|2388.59|2381.29|29
1733953480000|2024-12-11 21:44:40|2388.7|2381.4|2388.63|2381.33|2388.8|2381.5|2388.63|2381.33|20
1733953490000|2024-12-11 21:44:50|2388.66|2381.36|2389.51|2382.21|2389.51|2382.21|2388.63|2381.33|21
1733953500000|2024-12-11 21:45:00|2389.67|2382.37|2389.25|2381.95|2389.7|2382.4|2389.25|2381.95|15
1733953510000|2024-12-11 21:45:10|2389|2381.7|2389.75|2382.45|2389.9|2382.6|2388.99|2381.69|25
1733953520000|2024-12-11 21:45:20|2389.8|2382.5|2391.91|2384.61|2392.1|2384.8|2389.75|2382.45|29
1733953530000|2024-12-11 21:45:30|2392.47|2385.17|2393.9|2386.6|2393.9|2386.6|2392.35|2385.05|11
1733953540000|2024-12-11 21:45:40|2394.05|2386.75|2396.03|2388.73|2396.03|2388.73|2393.81|2386.51|28
1733953550000|2024-12-11 21:45:50|2396|2388.7|2394.9|2387.6|2396.16|2388.86|2394.7|2387.4|28
1733953560000|2024-12-11 21:46:00|2394.93|2387.63|2395.79|2388.49|2396.55|2389.25|2394.92|2387.62|32
1733953570000|2024-12-11 21:46:10|2395.85|2388.55|2393.95|2386.65|2395.85|2388.55|2393.76|2386.46|32
1733953580000|2024-12-11 21:46:20|2393.9|2386.6|2392.83|2385.53|2393.9|2386.6|2392.7|2385.4|31
1733953590000|2024-12-11 21:46:30|2392.8|2385.5|2393.3|2386|2393.35|2386.05|2392.65|2385.35|28
1733953600000|2024-12-11 21:46:40|2393.33|2386.03|2393.28|2385.98|2393.36|2386.06|2393.26|2385.96|25
1733953610000|2024-12-11 21:46:50|2393.2|2385.9|2393.33|2386.03|2393.33|2386.03|2392.7|2385.4|27
1733953620000|2024-12-11 21:47:00|2393.35|2386.05|2393.18|2385.88|2393.59|2386.29|2393.18|2385.88|30
1733953630000|2024-12-11 21:47:10|2393.21|2385.91|2394.31|2387.01|2394.55|2387.25|2393.18|2385.88|28
1733953640000|2024-12-11 21:47:20|2394.26|2386.96|2395.79|2388.49|2395.85|2388.55|2394.26|2386.96|16
1733953650000|2024-12-11 21:47:30|2395.78|2388.48|2395.5|2388.2|2396.03|2388.73|2395.5|2388.2|27
1733953660000|2024-12-11 21:47:40|2395.65|2388.35|2395.36|2388.06|2395.65|2388.35|2395.31|2388.01|16
1733953670000|2024-12-11 21:47:50|2395.4|2388.1|2395.38|2388.08|2395.42|2388.12|2395.34|2388.04|9
1733953680000|2024-12-11 21:48:00|2395.36|2388.06|2395.4|2388.1|2395.53|2388.23|2395.36|2388.06|5
1733953690000|2024-12-11 21:48:10|2395.34|2388.04|2395.8|2388.5|2395.95|2388.65|2395.34|2388.04|21
1733953700000|2024-12-11 21:48:20|2395.76|2388.46|2397.46|2390.16|2397.57|2390.27|2395.76|2388.46|30
1733953710000|2024-12-11 21:48:30|2397.21|2389.91|2396.7|2389.4|2397.21|2389.91|2396.6|2389.3|24
1733953720000|2024-12-11 21:48:40|2396.78|2389.48|2395.24|2387.94|2396.78|2389.48|2395.24|2387.94|26
1733953730000|2024-12-11 21:48:50|2395.26|2387.96|2394.81|2387.51|2395.31|2388.01|2393.79|2386.49|32
1733953740000|2024-12-11 21:49:00|2394.78|2387.48|2397.14|2389.84|2397.14|2389.84|2394.78|2387.48|34
1733953750000|2024-12-11 21:49:10|2397.16|2389.86|2397.18|2389.88|2398.5|2391.2|2397.1|2389.8|35
1733953760000|2024-12-11 21:49:20|2397.19|2389.89|2397.43|2390.13|2397.5|2390.2|2397.18|2389.88|20
1733953770000|2024-12-11 21:49:30|2397.52|2390.22|2397.9|2390.6|2398.18|2390.88|2397.43|2390.13|22
1733953780000|2024-12-11 21:49:40|2397.85|2390.55|2397.77|2390.47|2398|2390.7|2397.77|2390.47|9
1733953790000|2024-12-11 21:49:50|2397.85|2390.55|2398.18|2390.88|2398.24|2390.94|2397.85|2390.55|14
1733953800000|2024-12-11 21:50:00|2398.24|2390.94|2400.16|2392.86|2400.16|2392.86|2398.24|2390.94|14
1733953810000|2024-12-11 21:50:10|2400.13|2392.83|2399.67|2392.37|2400.13|2392.83|2399.42|2392.12|27
1733953820000|2024-12-11 21:50:20|2399.6|2392.3|2398.13|2390.83|2399.65|2392.35|2398.13|2390.83|25
1733953830000|2024-12-11 21:50:30|2398.4|2391.1|2399.15|2391.85|2399.15|2391.85|2398.4|2391.1|8
1733953840000|2024-12-11 21:50:40|2398.85|2391.55|2398.35|2391.05|2398.85|2391.55|2398.35|2391.05|2
1733953850000|2024-12-11 21:50:50|2398.15|2390.85|2397.65|2390.35|2398.15|2390.85|2397.55|2390.25|12
1733953860000|2024-12-11 21:51:00|2397.7|2390.4|2398.25|2390.95|2398.25|2390.95|2397.35|2390.05|12
1733953870000|2024-12-11 21:51:10|2398.15|2390.85|2398.25|2390.95|2398.25|2390.95|2398.15|2390.85|2
1733953880000|2024-12-11 21:51:20|2398.3|2391|2398.3|2391|2398.4|2391.1|2398.3|2391|3
1733953890000|2024-12-11 21:51:30|2398.55|2391.25|2397.4|2390.1|2398.8|2391.5|2397.35|2390.05|16
1733953900000|2024-12-11 21:51:40|2397.35|2390.05|2397.65|2390.35|2398.15|2390.85|2397.35|2390.05|5
1733953910000|2024-12-11 21:51:50|2396.9|2389.6|2394.25|2386.95|2396.9|2389.6|2394.25|2386.95|8
1733953920000|2024-12-11 21:52:00|2394.85|2387.55|2396.1|2388.8|2396.1|2388.8|2394.85|2387.55|24
1733953930000|2024-12-11 21:52:10|2396.25|2388.95|2396.45|2389.15|2397.15|2389.85|2396.25|2388.95|17
1733953940000|2024-12-11 21:52:20|2396.35|2389.05|2395.75|2388.45|2396.4|2389.1|2395.65|2388.35|9
1733953950000|2024-12-11 21:52:30|2395.65|2388.35|2395.75|2388.45|2395.75|2388.45|2395.35|2388.05|21
1733953960000|2024-12-11 21:52:40|2395.8|2388.5|2395.35|2388.05|2396.25|2388.95|2395.35|2388.05|6
1733953970000|2024-12-11 21:52:50|2395.4|2388.1|2395.4|2388.1|2395.5|2388.2|2395.35|2388.05|11
1733953980000|2024-12-11 21:53:00|2395.35|2388.05|2395.75|2388.45|2395.8|2388.5|2395.35|2388.05|20
1733953990000|2024-12-11 21:53:10|2395.8|2388.5|2397|2389.7|2397|2389.7|2395.8|2388.5|11
1733954000000|2024-12-11 21:53:20|2397.4|2390.1|2397.5|2390.2|2397.5|2390.2|2397.35|2390.05|10
1733954010000|2024-12-11 21:53:30|2397.47|2390.17|2397.69|2390.39|2397.8|2390.5|2397.35|2390.05|22
1733954020000|2024-12-11 21:53:40|2397.8|2390.5|2397.9|2390.6|2398.36|2391.06|2397.67|2390.37|29
1733954030000|2024-12-11 21:53:50|2397.82|2390.52|2400.26|2392.96|2400.26|2392.96|2397.73|2390.43|32
1733954040000|2024-12-11 21:54:00|2400.31|2393.01|2401.85|2394.55|2402.55|2395.25|2400.31|2393.01|31
1733954050000|2024-12-11 21:54:10|2401.83|2394.53|2402.15|2394.85|2402.7|2395.4|2401.83|2394.53|30
1733954060000|2024-12-11 21:54:20|2402.06|2394.76|2401.57|2394.27|2402.5|2395.2|2401.57|2394.27|21
1733954070000|2024-12-11 21:54:30|2401.27|2393.97|2400.61|2393.31|2401.33|2394.03|2400.61|2393.31|15
1733954080000|2024-12-11 21:54:40|2400.65|2393.35|2400.18|2392.88|2400.65|2393.35|2400.13|2392.83|14
1733954090000|2024-12-11 21:54:50|2400.13|2392.83|2400.53|2393.23|2400.85|2393.55|2400.13|2392.83|29
1733954100000|2024-12-11 21:55:00|2400.38|2393.08|2400.21|2392.91|2400.49|2393.19|2400.11|2392.81|29
1733954110000|2024-12-11 21:55:10|2400.14|2392.84|2397.83|2390.53|2400.14|2392.84|2396.6|2389.3|31
1733954120000|2024-12-11 21:55:20|2397.64|2390.34|2396.75|2389.45|2397.64|2390.34|2396.22|2388.92|33
1733954130000|2024-12-11 21:55:30|2396.8|2389.5|2397.1|2389.8|2397.11|2389.81|2395.72|2388.42|31
1733954140000|2024-12-11 21:55:40|2397.09|2389.79|2396.45|2389.15|2397.09|2389.79|2396.4|2389.1|24
1733954150000|2024-12-11 21:55:50|2396.5|2389.2|2396.75|2389.45|2396.8|2389.5|2396.5|2389.2|19
1733954160000|2024-12-11 21:56:00|2396.7|2389.4|2396.89|2389.59|2396.91|2389.61|2396.35|2389.05|21
1733954170000|2024-12-11 21:56:10|2396.95|2389.65|2396.78|2389.48|2397.05|2389.75|2396.75|2389.45|22
1733954180000|2024-12-11 21:56:20|2396.8|2389.5|2396.11|2388.81|2397.25|2389.95|2395.9|2388.6|17
1733954190000|2024-12-11 21:56:30|2396.06|2388.76|2395.3|2388|2396.06|2388.76|2395.15|2387.85|24
1733954200000|2024-12-11 21:56:40|2395.25|2387.95|2394.26|2386.96|2395.25|2387.95|2393.8|2386.5|27
1733954210000|2024-12-11 21:56:50|2394.17|2386.87|2394.65|2387.35|2394.78|2387.48|2394.15|2386.85|19
1733954220000|2024-12-11 21:57:00|2394.6|2387.3|2394.7|2387.4|2394.93|2387.63|2394.6|2387.3|22
1733954230000|2024-12-11 21:57:10|2394.75|2387.45|2394.8|2387.5|2394.97|2387.67|2394.63|2387.33|26
1733954240000|2024-12-11 21:57:20|2394.7|2387.4|2394.15|2386.85|2394.7|2387.4|2394.09|2386.79|29
1733954250000|2024-12-11 21:57:30|2393.93|2386.63|2393.15|2385.85|2393.93|2386.63|2393.05|2385.75|21
1733954260000|2024-12-11 21:57:40|2393.18|2385.88|2394.25|2386.95|2394.3|2387|2393.18|2385.88|22
1733954270000|2024-12-11 21:57:50|2394.3|2387|2394.25|2386.95|2394.35|2387.05|2394.25|2386.95|9
1733954280000|2024-12-11 21:58:00|2394.5|2387.2|2394.35|2387.05|2394.75|2387.45|2394.25|2386.95|14
1733954290000|2024-12-11 21:58:10|2394.25|2386.95|2393.35|2386.05|2394.25|2386.95|2393.35|2386.05|10
1733954300000|2024-12-11 21:58:20|2393.3|2386|2393.6|2386.3|2393.7|2386.4|2393.25|2385.95|12
1733954310000|2024-12-11 21:58:30|2393.65|2386.35|2393.9|2386.6|2393.95|2386.65|2393.65|2386.35|6
1733954320000|2024-12-11 21:58:40|2393.85|2386.55|2393.9|2386.6|2394.05|2386.75|2393.8|2386.5|16
1733954330000|2024-12-11 21:58:50|2394|2386.7|2393.6|2386.3|2394.4|2387.1|2393.45|2386.15|25
1733954340000|2024-12-11 21:59:00|2393.5|2386.2|2393.35|2386.05|2393.55|2386.25|2393.35|2386.05|11
1733954350000|2024-12-11 21:59:10|2393.5|2386.2|2393.6|2386.3|2393.65|2386.35|2393.45|2386.15|11
1733954360000|2024-12-11 21:59:20|2393.5|2386.2|2394.05|2386.75|2394.05|2386.75|2393.5|2386.2|9
1733954370000|2024-12-11 21:59:30|2394.09|2386.79|2394.08|2386.78|2394.74|2387.44|2393.96|2386.66|27
1733954380000|2024-12-11 21:59:40|2394.05|2386.75|2395.05|2387.75|2395.05|2387.75|2394.05|2386.75|12
1733954390000|2024-12-11 21:59:50|2395.02|2387.72|2394.78|2387.48|2395.07|2387.77|2394.72|2387.42|23
1733954400000|2024-12-11 22:00:00|2394.36|2387.06|2394.67|2387.37|2394.67|2387.37|2393.98|2386.68|31
1733954410000|2024-12-11 22:00:10|2394.74|2387.44|2396.97|2389.67|2397.12|2389.82|2394.74|2387.44|30
1733954420000|2024-12-11 22:00:20|2397.01|2389.71|2396.98|2389.68|2397.01|2389.71|2396.38|2389.08|26
1733954430000|2024-12-11 22:00:30|2396.95|2389.65|2398.33|2391.03|2398.33|2391.03|2396.88|2389.58|25
1733954440000|2024-12-11 22:00:40|2398.28|2390.98|2399.94|2392.64|2400.11|2392.81|2398.28|2390.98|30
1733954450000|2024-12-11 22:00:50|2399.92|2392.62|2398.73|2391.43|2400.03|2392.73|2398.73|2391.43|32
1733954460000|2024-12-11 22:01:00|2398.77|2391.47|2399.12|2391.82|2399.17|2391.87|2398.02|2390.72|30
1733954470000|2024-12-11 22:01:10|2399.09|2391.79|2400.97|2393.67|2401.01|2393.71|2399.09|2391.79|34
1733954480000|2024-12-11 22:01:20|2400.94|2393.64|2401.77|2394.47|2401.79|2394.49|2400.88|2393.58|25
1733954490000|2024-12-11 22:01:30|2401.79|2394.49|2402.79|2395.49|2402.79|2395.49|2401.77|2394.47|11
1733954500000|2024-12-11 22:01:40|2403.28|2395.98|2403.81|2396.51|2403.94|2396.64|2403.28|2395.98|23
1733954510000|2024-12-11 22:01:50|2403.68|2396.38|2404.76|2397.46|2404.76|2397.46|2403.68|2396.38|14
1733954520000|2024-12-11 22:02:00|2405.17|2397.87|2404.01|2396.71|2405.17|2397.87|2403.73|2396.43|24
1733954530000|2024-12-11 22:02:10|2403.94|2396.64|2404.08|2396.78|2404.75|2397.45|2403.88|2396.58|31
1733954540000|2024-12-11 22:02:20|2404.12|2396.82|2404.3|2397|2404.82|2397.52|2404.05|2396.75|26
1733954550000|2024-12-11 22:02:30|2404.12|2396.82|2404.32|2397.02|2404.33|2397.03|2402|2394.7|30
1733954560000|2024-12-11 22:02:40|2404.31|2397.01|2405.43|2398.13|2405.43|2398.13|2404.31|2397.01|25
1733954570000|2024-12-11 22:02:50|2405.6|2398.3|2403.96|2396.66|2405.6|2398.3|2403.71|2396.41|20
1733954580000|2024-12-11 22:03:00|2403.93|2396.63|2402.85|2395.55|2404.07|2396.77|2402.84|2395.54|29
1733954590000|2024-12-11 22:03:10|2402.9|2395.6|2402.18|2394.88|2403.05|2395.75|2402.16|2394.86|31
1733954600000|2024-12-11 22:03:20|2402.2|2394.9|2402.08|2394.78|2402.35|2395.05|2401.01|2393.71|32
1733954610000|2024-12-11 22:03:30|2402.43|2395.13|2403.33|2396.03|2404.01|2396.71|2402.43|2395.13|36
1733954620000|2024-12-11 22:03:40|2403.32|2396.02|2403.88|2396.58|2404.79|2397.49|2402.88|2395.58|33
1733954630000|2024-12-11 22:03:50|2403.94|2396.64|2404.55|2397.25|2404.55|2397.25|2403.88|2396.58|20
1733954640000|2024-12-11 22:04:00|2404.66|2397.36|2404.73|2397.43|2404.76|2397.46|2404.59|2397.29|22
1733954650000|2024-12-11 22:04:10|2404.76|2397.46|2404.01|2396.71|2404.76|2397.46|2403.72|2396.42|19
1733954660000|2024-12-11 22:04:20|2403.92|2396.62|2403.07|2395.77|2404.01|2396.71|2402.31|2395.01|32
1733954670000|2024-12-11 22:04:30|2403.17|2395.87|2402.73|2395.43|2403.17|2395.87|2402.38|2395.08|34
1733954680000|2024-12-11 22:04:40|2402.47|2395.17|2402.01|2394.71|2402.77|2395.47|2401.37|2394.07|28
1733954690000|2024-12-11 22:04:50|2401.98|2394.68|2401.59|2394.29|2402.01|2394.71|2401.58|2394.28|26
1733954700000|2024-12-11 22:05:00|2401.62|2394.32|2402.33|2395.03|2402.4|2395.1|2400.92|2393.62|36
1733954710000|2024-12-11 22:05:10|2402.39|2395.09|2402.58|2395.28|2403.05|2395.75|2402.33|2395.03|20
1733954720000|2024-12-11 22:05:20|2402.56|2395.26|2403.08|2395.78|2403.08|2395.78|2402.56|2395.26|23
1733954730000|2024-12-11 22:05:30|2402.96|2395.66|2402.77|2395.47|2403.33|2396.03|2402.73|2395.43|32
1733954740000|2024-12-11 22:05:40|2402.78|2395.48|2401.33|2394.03|2402.78|2395.48|2401.32|2394.02|27
1733954750000|2024-12-11 22:05:50|2401.31|2394.01|2401.4|2394.1|2401.51|2394.21|2400.88|2393.58|29
1733954760000|2024-12-11 22:06:00|2401.51|2394.21|2402.47|2395.17|2402.74|2395.44|2401.22|2393.92|37
1733954770000|2024-12-11 22:06:10|2402.51|2395.21|2403.88|2396.58|2403.99|2396.69|2402.31|2395.01|34
1733954780000|2024-12-11 22:06:20|2404.01|2396.71|2404.64|2397.34|2404.81|2397.51|2403.88|2396.58|34
1733954790000|2024-12-11 22:06:30|2404.71|2397.41|2405.49|2398.19|2405.54|2398.24|2404.71|2397.41|28
1733954800000|2024-12-11 22:06:40|2406.04|2398.74|2410.37|2403.07|2410.74|2403.44|2406.04|2398.74|34
1733954810000|2024-12-11 22:06:50|2409.95|2402.65|2407.86|2400.56|2409.95|2402.65|2407.49|2400.19|38
1733954820000|2024-12-11 22:07:00|2407.85|2400.55|2409.11|2401.81|2409.11|2401.81|2407.83|2400.53|21
1733954830000|2024-12-11 22:07:10|2409.06|2401.76|2408.01|2400.71|2409.08|2401.78|2407.56|2400.26|32
1733954840000|2024-12-11 22:07:20|2407.99|2400.69|2407.94|2400.64|2408.17|2400.87|2407.8|2400.5|25
1733954850000|2024-12-11 22:07:30|2407.88|2400.58|2407.32|2400.02|2407.88|2400.58|2406.6|2399.3|27
1733954860000|2024-12-11 22:07:40|2407.34|2400.04|2408.37|2401.07|2408.37|2401.07|2407.34|2400.04|26
1733954870000|2024-12-11 22:07:50|2408.4|2401.1|2409.18|2401.88|2409.34|2402.04|2408.37|2401.07|20
1733954880000|2024-12-11 22:08:00|2409.31|2402.01|2409.18|2401.88|2409.41|2402.11|2409.07|2401.77|21
1733954890000|2024-12-11 22:08:10|2409.07|2401.77|2409.18|2401.88|2409.26|2401.96|2408.79|2401.49|20
1733954900000|2024-12-11 22:08:20|2409.09|2401.79|2408.31|2401.01|2409.09|2401.79|2407.35|2400.05|23
1733954910000|2024-12-11 22:08:30|2408.37|2401.07|2409.15|2401.85|2409.15|2401.85|2408.37|2401.07|13
1733954920000|2024-12-11 22:08:40|2409.11|2401.81|2406.58|2399.28|2409.25|2401.95|2406.58|2399.28|34
1733954930000|2024-12-11 22:08:50|2406.59|2399.29|2407.12|2399.82|2407.18|2399.88|2406.59|2399.29|26
1733954940000|2024-12-11 22:09:00|2407.09|2399.79|2406.36|2399.06|2407.4|2400.1|2406.35|2399.05|26
1733954950000|2024-12-11 22:09:10|2406.34|2399.04|2403.31|2396.01|2406.34|2399.04|2403.31|2396.01|29
1733954960000|2024-12-11 22:09:20|2403.28|2395.98|2403.57|2396.27|2403.57|2396.27|2403.2|2395.9|23
1733954970000|2024-12-11 22:09:30|2403.74|2396.44|2405.24|2397.94|2405.24|2397.94|2403.74|2396.44|21
1733954980000|2024-12-11 22:09:40|2405.22|2397.92|2405.3|2398|2405.94|2398.64|2405.22|2397.92|25
1733954990000|2024-12-11 22:09:50|2405.35|2398.05|2407.94|2400.64|2407.97|2400.67|2405.26|2397.96|24
1733955000000|2024-12-11 22:10:00|2407.86|2400.56|2407.3|2400|2408.29|2400.99|2407.21|2399.91|32
1733955010000|2024-12-11 22:10:10|2407.44|2400.14|2407.37|2400.07|2408.18|2400.88|2407.37|2400.07|17
1733955020000|2024-12-11 22:10:20|2407.56|2400.26|2408.04|2400.74|2408.23|2400.93|2407.56|2400.26|17
1733955030000|2024-12-11 22:10:30|2407.98|2400.68|2404.76|2397.46|2407.99|2400.69|2404.76|2397.46|33
1733955040000|2024-12-11 22:10:40|2404.73|2397.43|2405.3|2398|2405.37|2398.07|2404.73|2397.43|16
1733955050000|2024-12-11 22:10:50|2405.23|2397.93|2404.48|2397.18|2405.26|2397.96|2404.48|2397.18|17
1733955060000|2024-12-11 22:11:00|2404.38|2397.08|2402.57|2395.27|2404.38|2397.08|2402.57|2395.27|19
1733955070000|2024-12-11 22:11:10|2402.87|2395.57|2403.19|2395.89|2403.31|2396.01|2402.64|2395.34|21
1733955080000|2024-12-11 22:11:20|2403.17|2395.87|2402.15|2394.85|2403.17|2395.87|2401.43|2394.13|22
1733955090000|2024-12-11 22:11:30|2402.16|2394.86|2400.74|2393.44|2402.16|2394.86|2400.28|2392.98|22
1733955100000|2024-12-11 22:11:40|2400.64|2393.34|2401.19|2393.89|2401.28|2393.98|2400.63|2393.33|20
1733955110000|2024-12-11 22:11:50|2401.12|2393.82|2401.44|2394.14|2401.44|2394.14|2401.11|2393.81|11
1733955120000|2024-12-11 22:12:00|2401.42|2394.12|2401.06|2393.76|2401.5|2394.2|2401.06|2393.76|19
1733955130000|2024-12-11 22:12:10|2401.02|2393.72|2401.22|2393.92|2401.47|2394.17|2400.95|2393.65|15
1733955140000|2024-12-11 22:12:20|2401.2|2393.9|2400.31|2393.01|2401.2|2393.9|2400.27|2392.97|21
1733955150000|2024-12-11 22:12:30|2400.26|2392.96|2399.17|2391.87|2400.26|2392.96|2399.16|2391.86|29
1733955160000|2024-12-11 22:12:40|2399.18|2391.88|2399.5|2392.2|2399.5|2392.2|2399.15|2391.85|13
1733955170000|2024-12-11 22:12:50|2399.45|2392.15|2399.29|2391.99|2399.47|2392.17|2399.26|2391.96|15
1733955180000|2024-12-11 22:13:00|2399.27|2391.97|2399.26|2391.96|2399.4|2392.1|2399.22|2391.92|11
1733955190000|2024-12-11 22:13:10|2399.24|2391.94|2399.29|2391.99|2399.91|2392.61|2399.24|2391.94|19
1733955200000|2024-12-11 22:13:20|2399.31|2392.01|2395.29|2387.99|2399.31|2392.01|2395.27|2387.97|25
1733955210000|2024-12-11 22:13:30|2395.22|2387.92|2394.96|2387.66|2395.77|2388.47|2394.89|2387.59|23
1733955220000|2024-12-11 22:13:40|2394.94|2387.64|2395.14|2387.84|2395.21|2387.91|2394.94|2387.64|15
1733955230000|2024-12-11 22:13:50|2395.23|2387.93|2396.85|2389.55|2397.13|2389.83|2395.23|2387.93|16
1733955240000|2024-12-11 22:14:00|2396.81|2389.51|2397.36|2390.06|2397.56|2390.26|2396.81|2389.51|22
1733955250000|2024-12-11 22:14:10|2397.31|2390.01|2397.36|2390.06|2397.37|2390.07|2397.3|2390|7
1733955260000|2024-12-11 22:14:20|2397.47|2390.17|2398.26|2390.96|2398.26|2390.96|2397.47|2390.17|25
1733955270000|2024-12-11 22:14:30|2398.25|2390.95|2397.55|2390.25|2398.31|2391.01|2397.55|2390.25|22
1733955280000|2024-12-11 22:14:40|2397.54|2390.24|2395.57|2388.27|2397.55|2390.25|2395.57|2388.27|23
1733955290000|2024-12-11 22:14:50|2395.56|2388.26|2395.5|2388.2|2395.66|2388.36|2395.42|2388.12|23
1733955300000|2024-12-11 22:15:00|2395.53|2388.23|2394.4|2387.1|2395.53|2388.23|2394.35|2387.05|33
1733955310000|2024-12-11 22:15:10|2394.41|2387.11|2392.68|2385.38|2394.41|2387.11|2392.29|2384.99|30
1733955320000|2024-12-11 22:15:20|2392.71|2385.41|2394.46|2387.16|2394.53|2387.23|2392.71|2385.41|33
1733955330000|2024-12-11 22:15:30|2394.5|2387.2|2395.37|2388.07|2395.4|2388.1|2394.5|2387.2|29
1733955340000|2024-12-11 22:15:40|2395.56|2388.26|2395.56|2388.26|2395.75|2388.45|2395.34|2388.04|18
1733955350000|2024-12-11 22:15:50|2395.7|2388.4|2395.79|2388.49|2395.84|2388.54|2395.61|2388.31|21
1733955360000|2024-12-11 22:16:00|2395.75|2388.45|2394.52|2387.22|2395.75|2388.45|2394.52|2387.22|32
1733955370000|2024-12-11 22:16:10|2394.5|2387.2|2394.25|2386.95|2394.68|2387.38|2394.23|2386.93|32
1733955380000|2024-12-11 22:16:20|2394.24|2386.94|2394.3|2387|2394.37|2387.07|2394.24|2386.94|27
1733955390000|2024-12-11 22:16:30|2394.21|2386.91|2394.6|2387.3|2394.65|2387.35|2394.04|2386.74|26
1733955400000|2024-12-11 22:16:40|2394.55|2387.25|2395.19|2387.89|2395.26|2387.96|2394.26|2386.96|26
1733955410000|2024-12-11 22:16:50|2395.22|2387.92|2395.71|2388.41|2395.71|2388.41|2395.13|2387.83|21
1733955420000|2024-12-11 22:17:00|2395.72|2388.42|2396.38|2389.08|2396.46|2389.16|2395.58|2388.28|25
1733955430000|2024-12-11 22:17:10|2396.4|2389.1|2394.52|2387.22|2396.4|2389.1|2394.5|2387.2|27
1733955440000|2024-12-11 22:17:20|2394.55|2387.25|2395.42|2388.12|2395.52|2388.22|2394.31|2387.01|30
1733955450000|2024-12-11 22:17:30|2395.4|2388.1|2394.71|2387.41|2395.46|2388.16|2394.6|2387.3|26
1733955460000|2024-12-11 22:17:40|2394.84|2387.54|2393.63|2386.33|2394.87|2387.57|2393.44|2386.14|33
1733955470000|2024-12-11 22:17:50|2393.56|2386.26|2392.1|2384.8|2393.63|2386.33|2392.1|2384.8|34
1733955480000|2024-12-11 22:18:00|2392.19|2384.89|2393.27|2385.97|2393.28|2385.98|2392.18|2384.88|31
1733955490000|2024-12-11 22:18:10|2393.21|2385.91|2393.61|2386.31|2393.81|2386.51|2393.21|2385.91|30
1733955500000|2024-12-11 22:18:20|2393.62|2386.32|2393.81|2386.51|2393.81|2386.51|2393.29|2385.99|28
1733955510000|2024-12-11 22:18:30|2393.78|2386.48|2394.34|2387.04|2394.47|2387.17|2393.76|2386.46|24
1733955520000|2024-12-11 22:18:40|2394.47|2387.17|2395.28|2387.98|2395.43|2388.13|2394.47|2387.17|11
1733955530000|2024-12-11 22:18:50|2395.21|2387.91|2395.21|2387.91|2395.21|2387.91|2395|2387.7|14
1733955540000|2024-12-11 22:19:00|2395.22|2387.92|2394.45|2387.15|2395.28|2387.98|2394.31|2387.01|20
1733955550000|2024-12-11 22:19:10|2394.47|2387.17|2395.36|2388.06|2395.36|2388.06|2394.2|2386.9|23
1733955560000|2024-12-11 22:19:20|2395.4|2388.1|2398.19|2390.89|2398.19|2390.89|2395.28|2387.98|27
1733955570000|2024-12-11 22:19:30|2398.31|2391.01|2397.32|2390.02|2399.06|2391.76|2397.32|2390.02|28
1733955580000|2024-12-11 22:19:40|2397.35|2390.05|2397.22|2389.92|2397.82|2390.52|2397.22|2389.92|28
1733955590000|2024-12-11 22:19:50|2397.23|2389.93|2397.2|2389.9|2397.49|2390.19|2396.79|2389.49|30
1733955600000|2024-12-11 22:20:00|2397.11|2389.81|2397.32|2390.02|2397.53|2390.23|2396.75|2389.45|22
1733955610000|2024-12-11 22:20:10|2397.33|2390.03|2397.7|2390.4|2397.76|2390.46|2397.33|2390.03|11
1733955620000|2024-12-11 22:20:20|2397.62|2390.32|2397.39|2390.09|2397.62|2390.32|2397.38|2390.08|13
1733955630000|2024-12-11 22:20:30|2397.48|2390.18|2398.09|2390.79|2398.15|2390.85|2397.44|2390.14|13
1733955640000|2024-12-11 22:20:40|2398.06|2390.76|2398.05|2390.75|2398.11|2390.81|2398.02|2390.72|13
1733955650000|2024-12-11 22:20:50|2398.06|2390.76|2397.74|2390.44|2398.21|2390.91|2397.74|2390.44|20
1733955660000|2024-12-11 22:21:00|2397.92|2390.62|2398.53|2391.23|2398.53|2391.23|2397.87|2390.57|21
1733955670000|2024-12-11 22:21:10|2398.46|2391.16|2398.7|2391.4|2398.7|2391.4|2398.46|2391.16|6
1733955680000|2024-12-11 22:21:20|2398.67|2391.37|2399.06|2391.76|2399.07|2391.77|2398.56|2391.26|11
1733955690000|2024-12-11 22:21:30|2399.11|2391.81|2399.34|2392.04|2399.34|2392.04|2399.11|2391.81|11
1733955700000|2024-12-11 22:21:40|2399.33|2392.03|2400.95|2393.65|2400.98|2393.68|2399.32|2392.02|18
1733955710000|2024-12-11 22:21:50|2400.99|2393.69|2400.59|2393.29|2401.3|2394|2400.54|2393.24|15
1733955720000|2024-12-11 22:22:00|2400.39|2393.09|2399.63|2392.33|2400.42|2393.12|2399.63|2392.33|9
1733955730000|2024-12-11 22:22:10|2400.28|2392.98|2400.75|2393.45|2400.84|2393.54|2400.28|2392.98|9
1733955740000|2024-12-11 22:22:20|2400.67|2393.37|2401.28|2393.98|2401.32|2394.02|2400.67|2393.37|16
1733955760000|2024-12-11 22:22:40|2401.18|2393.88|2400.74|2393.44|2401.18|2393.88|2400.56|2393.26|12
1733955770000|2024-12-11 22:22:50|2400.7|2393.4|2400.78|2393.48|2400.78|2393.48|2400.66|2393.36|3
1733955780000|2024-12-11 22:23:00|2400.75|2393.45|2400.79|2393.49|2400.91|2393.61|2400.46|2393.16|13
1733955790000|2024-12-11 22:23:10|2400.75|2393.45|2400.56|2393.26|2400.84|2393.54|2400.46|2393.16|10
1733955800000|2024-12-11 22:23:20|2400.52|2393.22|2400.71|2393.41|2400.88|2393.58|2400.49|2393.19|12
1733955810000|2024-12-11 22:23:30|2400.73|2393.43|2403.02|2395.72|2403.02|2395.72|2400.73|2393.43|23
1733955820000|2024-12-11 22:23:40|2402.98|2395.68|2403.77|2396.47|2403.98|2396.68|2402.94|2395.64|18
1733955830000|2024-12-11 22:23:50|2403.73|2396.43|2403.61|2396.31|2403.73|2396.43|2403.38|2396.08|10
1733955840000|2024-12-11 22:24:00|2403.55|2396.25|2403.65|2396.35|2403.65|2396.35|2403.55|2396.25|3
1733955850000|2024-12-11 22:24:10|2403.46|2396.16|2403.35|2396.05|2403.52|2396.22|2403.32|2396.02|5
1733955860000|2024-12-11 22:24:20|2403.34|2396.04|2404.01|2396.71|2404.41|2397.11|2403.34|2396.04|17
1733955870000|2024-12-11 22:24:30|2403.97|2396.67|2403.6|2396.3|2403.98|2396.68|2403.56|2396.26|6
1733955880000|2024-12-11 22:24:40|2403.46|2396.16|2403.71|2396.41|2403.84|2396.54|2403.46|2396.16|12
1733955890000|2024-12-11 22:24:50|2403.6|2396.3|2403.78|2396.48|2403.94|2396.64|2403.6|2396.3|7
1733955900000|2024-12-11 22:25:00|2403.75|2396.45|2405.63|2398.33|2405.71|2398.41|2403.5|2396.2|23
1733955910000|2024-12-11 22:25:10|2405.75|2398.45|2406.92|2399.62|2406.96|2399.66|2405.59|2398.29|23
1733955920000|2024-12-11 22:25:20|2407.14|2399.84|2408.32|2401.02|2408.32|2401.02|2407.14|2399.84|23
1733955930000|2024-12-11 22:25:30|2408.36|2401.06|2408.9|2401.6|2408.9|2401.6|2408.23|2400.93|17
1733955940000|2024-12-11 22:25:40|2408.82|2401.52|2408.67|2401.37|2408.94|2401.64|2408.67|2401.37|9
1733955950000|2024-12-11 22:25:50|2408.69|2401.39|2408.58|2401.28|2408.69|2401.39|2408.41|2401.11|8
1733955960000|2024-12-11 22:26:00|2408.56|2401.26|2408.58|2401.28|2408.58|2401.28|2408.56|2401.26|2
1733955980000|2024-12-11 22:26:20|2408.45|2401.15|2406.06|2398.76|2408.53|2401.23|2406.06|2398.76|23
1733955990000|2024-12-11 22:26:30|2406.23|2398.93|2405.88|2398.58|2406.23|2398.93|2405.86|2398.56|12
1733956000000|2024-12-11 22:26:40|2405.99|2398.69|2404.19|2396.89|2405.99|2398.69|2404.19|2396.89|20
1733956010000|2024-12-11 22:26:50|2404.39|2397.09|2405.5|2398.2|2405.5|2398.2|2404.32|2397.02|20
1733956020000|2024-12-11 22:27:00|2405.57|2398.27|2405.31|2398.01|2405.62|2398.32|2405.3|2398|7
1733956030000|2024-12-11 22:27:10|2405.26|2397.96|2405.26|2397.96|2405.43|2398.13|2405.26|2397.96|9
1733956040000|2024-12-11 22:27:20|2405.21|2397.91|2403.26|2395.96|2405.21|2397.91|2403.25|2395.95|28
1733956050000|2024-12-11 22:27:30|2403.25|2395.95|2403.58|2396.28|2403.7|2396.4|2403.25|2395.95|15
1733956060000|2024-12-11 22:27:40|2403.54|2396.24|2403.51|2396.21|2403.54|2396.24|2403.46|2396.16|5
1733956070000|2024-12-11 22:27:50|2403.5|2396.2|2401.7|2394.4|2403.5|2396.2|2401.7|2394.4|26
1733956080000|2024-12-11 22:28:00|2401.76|2394.46|2401.62|2394.32|2401.82|2394.52|2401.46|2394.16|28
1733956090000|2024-12-11 22:28:10|2401.69|2394.39|2401.57|2394.27|2401.69|2394.39|2401.48|2394.18|13
1733956100000|2024-12-11 22:28:20|2401.55|2394.25|2400.53|2393.23|2401.55|2394.25|2400.43|2393.13|16
1733956110000|2024-12-11 22:28:30|2400.33|2393.03|2400.69|2393.39|2400.69|2393.39|2400.21|2392.91|20
1733956120000|2024-12-11 22:28:40|2400.66|2393.36|2400.43|2393.13|2400.74|2393.44|2400.34|2393.04|25
1733956130000|2024-12-11 22:28:50|2400.4|2393.1|2400.53|2393.23|2400.57|2393.27|2400.39|2393.09|9
1733956140000|2024-12-11 22:29:00|2400.55|2393.25|2400.67|2393.37|2400.67|2393.37|2400.46|2393.16|8
1733956150000|2024-12-11 22:29:10|2400.63|2393.33|2399.53|2392.23|2400.63|2393.33|2399.46|2392.16|23
1733956160000|2024-12-11 22:29:20|2399.66|2392.36|2398.9|2391.6|2399.66|2392.36|2398.87|2391.57|29
1733956170000|2024-12-11 22:29:30|2398.93|2391.63|2399.3|2392|2399.33|2392.03|2398.93|2391.63|19
1733956180000|2024-12-11 22:29:40|2399.29|2391.99|2399.28|2391.98|2399.36|2392.06|2399.2|2391.9|23
1733956190000|2024-12-11 22:29:50|2399.29|2391.99|2399.35|2392.05|2399.38|2392.08|2399.23|2391.93|8
1733956200000|2024-12-11 22:30:00|2399.34|2392.04|2399.3|2392|2399.39|2392.09|2399.29|2391.99|7
1733956210000|2024-12-11 22:30:10|2399.31|2392.01|2399.56|2392.26|2399.76|2392.46|2399.31|2392.01|13
1733956220000|2024-12-11 22:30:20|2399.59|2392.29|2400.04|2392.74|2400.04|2392.74|2399.59|2392.29|13
1733956230000|2024-12-11 22:30:30|2400.02|2392.72|2399.52|2392.22|2400.02|2392.72|2399.52|2392.22|10
1733956240000|2024-12-11 22:30:40|2399.56|2392.26|2398.43|2391.13|2399.56|2392.26|2398.42|2391.12|20
1733956250000|2024-12-11 22:30:50|2398.42|2391.12|2398.09|2390.79|2398.43|2391.13|2397.61|2390.31|25
1733956260000|2024-12-11 22:31:00|2398.1|2390.8|2398.71|2391.41|2398.71|2391.41|2397.78|2390.48|29
1733956270000|2024-12-11 22:31:10|2398.94|2391.64|2398.99|2391.69|2398.99|2391.69|2398.71|2391.41|18
1733956280000|2024-12-11 22:31:20|2398.97|2391.67|2398.97|2391.67|2398.97|2391.67|2398.89|2391.59|3
1733956290000|2024-12-11 22:31:30|2398.93|2391.63|2399.72|2392.42|2399.72|2392.42|2398.87|2391.57|21
1733956300000|2024-12-11 22:31:40|2399.68|2392.38|2398.26|2390.96|2399.68|2392.38|2398.26|2390.96|20
1733956310000|2024-12-11 22:31:50|2398.27|2390.97|2398.72|2391.42|2398.72|2391.42|2398.26|2390.96|15
1733956320000|2024-12-11 22:32:00|2398.75|2391.45|2398.5|2391.2|2398.75|2391.45|2398.43|2391.13|13
1733956330000|2024-12-11 22:32:10|2398.48|2391.18|2398.29|2390.99|2398.48|2391.18|2398.28|2390.98|12
1733956340000|2024-12-11 22:32:20|2398.35|2391.05|2398.27|2390.97|2398.84|2391.54|2398.27|2390.97|20
1733956350000|2024-12-11 22:32:30|2398.25|2390.95|2397.61|2390.31|2398.3|2391|2397.55|2390.25|17
1733956360000|2024-12-11 22:32:40|2397.57|2390.27|2397.56|2390.26|2397.68|2390.38|2397.5|2390.2|14
1733956370000|2024-12-11 22:32:50|2397.52|2390.22|2397.5|2390.2|2397.82|2390.52|2397.41|2390.11|25
1733956380000|2024-12-11 22:33:00|2397.27|2389.97|2397.26|2389.96|2397.29|2389.99|2397.17|2389.87|10
1733956390000|2024-12-11 22:33:10|2397.33|2390.03|2397.59|2390.29|2397.59|2390.29|2397.33|2390.03|7
1733956410000|2024-12-11 22:33:30|2397.58|2390.28|2397.58|2390.28|2397.59|2390.29|2397.58|2390.28|3
1733956420000|2024-12-11 22:33:40|2397.54|2390.24|2397.23|2389.93|2397.54|2390.24|2396.71|2389.41|27
1733956430000|2024-12-11 22:33:50|2397.24|2389.94|2397.14|2389.84|2397.27|2389.97|2397.13|2389.83|12
1733956440000|2024-12-11 22:34:00|2397.15|2389.85|2395.74|2388.44|2397.29|2389.99|2395.74|2388.44|18
1733956450000|2024-12-11 22:34:10|2395.81|2388.51|2395.11|2387.81|2395.83|2388.53|2395.1|2387.8|20
1733956460000|2024-12-11 22:34:20|2395.02|2387.72|2395.02|2387.72|2395.06|2387.76|2394.98|2387.68|17
1733956470000|2024-12-11 22:34:30|2395.01|2387.71|2394.5|2387.2|2395.01|2387.71|2393.93|2386.63|18
1733956480000|2024-12-11 22:34:40|2394.53|2387.23|2395.29|2387.99|2395.29|2387.99|2394.49|2387.19|21
1733956490000|2024-12-11 22:34:50|2395.22|2387.92|2395.57|2388.27|2395.57|2388.27|2395.22|2387.92|16
1733956500000|2024-12-11 22:35:00|2395.56|2388.26|2395.46|2388.16|2395.65|2388.35|2395.41|2388.11|18
1733956510000|2024-12-11 22:35:10|2395.5|2388.2|2395.24|2387.94|2395.5|2388.2|2395.24|2387.94|4
1733956520000|2024-12-11 22:35:20|2395.27|2387.97|2394.51|2387.21|2395.37|2388.07|2394.51|2387.21|6
1733956530000|2024-12-11 22:35:30|2394.48|2387.18|2393.77|2386.47|2394.48|2387.18|2393.74|2386.44|14
1733956540000|2024-12-11 22:35:40|2393.65|2386.35|2393.56|2386.26|2393.7|2386.4|2393.54|2386.24|16
1733956550000|2024-12-11 22:35:50|2393.61|2386.31|2393.61|2386.31|2393.61|2386.31|2393.56|2386.26|7
1733956560000|2024-12-11 22:36:00|2393.59|2386.29|2393.61|2386.31|2393.63|2386.33|2393.56|2386.26|7
1733956570000|2024-12-11 22:36:10|2393.45|2386.15|2393.38|2386.08|2393.53|2386.23|2393.35|2386.05|22
1733956580000|2024-12-11 22:36:20|2393.37|2386.07|2393.49|2386.19|2393.49|2386.19|2393.29|2385.99|15
1733956590000|2024-12-11 22:36:30|2393.37|2386.07|2393.19|2385.89|2393.37|2386.07|2393.16|2385.86|13
1733956600000|2024-12-11 22:36:40|2393.16|2385.86|2391.35|2384.05|2393.16|2385.86|2391.24|2383.94|28
1733956610000|2024-12-11 22:36:50|2391.27|2383.97|2390.2|2382.9|2391.54|2384.24|2390.02|2382.72|30
1733956620000|2024-12-11 22:37:00|2390.22|2382.92|2390.6|2383.3|2390.89|2383.59|2390.22|2382.92|20
1733956630000|2024-12-11 22:37:10|2390.58|2383.28|2390.95|2383.65|2391.02|2383.72|2390.58|2383.28|19
1733956640000|2024-12-11 22:37:20|2390.97|2383.67|2391.43|2384.13|2391.43|2384.13|2390.95|2383.65|21
1733956650000|2024-12-11 22:37:30|2391.4|2384.1|2391.4|2384.1|2391.4|2384.1|2391.4|2384.1|1
1733956660000|2024-12-11 22:37:40|2391.29|2383.99|2391.18|2383.88|2391.29|2383.99|2391.18|2383.88|5
1733956670000|2024-12-11 22:37:50|2391.19|2383.89|2391.32|2384.02|2391.32|2384.02|2391.19|2383.89|3
1733956680000|2024-12-11 22:38:00|2391.28|2383.98|2391.82|2384.52|2391.82|2384.52|2391.28|2383.98|18
1733956690000|2024-12-11 22:38:10|2391.87|2384.57|2392.46|2385.16|2392.53|2385.23|2391.77|2384.47|18
1733956700000|2024-12-11 22:38:20|2392.52|2385.22|2394.62|2387.32|2394.77|2387.47|2392.52|2385.22|26
1733956710000|2024-12-11 22:38:30|2394.74|2387.44|2394.87|2387.57|2394.92|2387.62|2394.66|2387.36|12
1733956720000|2024-12-11 22:38:40|2394.84|2387.54|2394.59|2387.29|2394.87|2387.57|2394.59|2387.29|15
1733956730000|2024-12-11 22:38:50|2394.6|2387.3|2394.79|2387.49|2394.9|2387.6|2394.6|2387.3|15
1733956740000|2024-12-11 22:39:00|2394.74|2387.44|2395.46|2388.16|2395.54|2388.24|2394.74|2387.44|12
1733956750000|2024-12-11 22:39:10|2395.48|2388.18|2395.67|2388.37|2395.88|2388.58|2395.48|2388.18|11
1733956760000|2024-12-11 22:39:20|2395.72|2388.42|2395.69|2388.39|2395.78|2388.48|2395.48|2388.18|18
1733956770000|2024-12-11 22:39:30|2395.75|2388.45|2395.76|2388.46|2395.78|2388.48|2395.72|2388.42|4
1733956780000|2024-12-11 22:39:40|2395.71|2388.41|2395.86|2388.56|2395.89|2388.59|2395.71|2388.41|7
1733956800000|2024-12-11 22:40:00|2395.81|2388.51|2395.95|2388.65|2396.45|2389.15|2395.81|2388.51|27
1733956810000|2024-12-11 22:40:10|2395.94|2388.64|2396.38|2389.08|2396.4|2389.1|2395.92|2388.62|19
1733956820000|2024-12-11 22:40:20|2396.39|2389.09|2397.07|2389.77|2397.11|2389.81|2396.39|2389.09|15
1733956830000|2024-12-11 22:40:30|2397.12|2389.82|2398.89|2391.59|2398.89|2391.59|2397.12|2389.82|22
1733956840000|2024-12-11 22:40:40|2398.83|2391.53|2398.64|2391.34|2398.97|2391.67|2398.63|2391.33|11
1733956850000|2024-12-11 22:40:50|2398.66|2391.36|2398.27|2390.97|2398.93|2391.63|2398.26|2390.96|20
1733956860000|2024-12-11 22:41:00|2398.28|2390.98|2397.49|2390.19|2398.28|2390.98|2397.49|2390.19|20
1733956870000|2024-12-11 22:41:10|2397.5|2390.2|2399.22|2391.92|2399.3|2392|2397.49|2390.19|24
1733956880000|2024-12-11 22:41:20|2399.27|2391.97|2398.94|2391.64|2399.27|2391.97|2398.94|2391.64|10
1733956890000|2024-12-11 22:41:30|2399.08|2391.78|2399.34|2392.04|2399.45|2392.15|2399.08|2391.78|7
1733956900000|2024-12-11 22:41:40|2399.37|2392.07|2399.6|2392.3|2399.6|2392.3|2399.37|2392.07|15
1733956910000|2024-12-11 22:41:50|2399.72|2392.42|2401.29|2393.99|2401.29|2393.99|2399.72|2392.42|16
1733956920000|2024-12-11 22:42:00|2401.32|2394.02|2400.25|2392.95|2401.4|2394.1|2400.25|2392.95|21
1733956930000|2024-12-11 22:42:10|2400.2|2392.9|2398.6|2391.3|2400.2|2392.9|2398.39|2391.09|22
1733956940000|2024-12-11 22:42:20|2398.59|2391.29|2398.64|2391.34|2398.64|2391.34|2398.51|2391.21|5
1733956950000|2024-12-11 22:42:30|2398.57|2391.27|2398.64|2391.34|2398.72|2391.42|2398.57|2391.27|9
1733956960000|2024-12-11 22:42:40|2398.61|2391.31|2398.64|2391.34|2398.64|2391.34|2398.61|2391.31|2
1733956970000|2024-12-11 22:42:50|2398.6|2391.3|2398.6|2391.3|2398.6|2391.3|2398.57|2391.27|3
1733956980000|2024-12-11 22:43:00|2398.62|2391.32|2398.5|2391.2|2398.62|2391.32|2398.29|2390.99|15
1733956990000|2024-12-11 22:43:10|2398.49|2391.19|2398.48|2391.18|2398.51|2391.21|2398.38|2391.08|14
1733957000000|2024-12-11 22:43:20|2398.5|2391.2|2398.48|2391.18|2398.5|2391.2|2398.45|2391.15|15
1733957010000|2024-12-11 22:43:30|2398.49|2391.19|2398.49|2391.19|2398.49|2391.19|2398.35|2391.05|5
1733957020000|2024-12-11 22:43:40|2398.46|2391.16|2398.48|2391.18|2398.49|2391.19|2398.43|2391.13|8
1733957030000|2024-12-11 22:43:50|2398.21|2390.91|2397.19|2389.89|2398.21|2390.91|2397.06|2389.76|21
1733957040000|2024-12-11 22:44:00|2397.2|2389.9|2397.22|2389.92|2397.24|2389.94|2397.2|2389.9|15
1733957050000|2024-12-11 22:44:10|2397.23|2389.93|2397.06|2389.76|2397.23|2389.93|2397|2389.7|15
1733957060000|2024-12-11 22:44:20|2397.07|2389.77|2397.02|2389.72|2397.07|2389.77|2397.01|2389.71|20
1733957070000|2024-12-11 22:44:30|2397.03|2389.73|2397.03|2389.73|2397.06|2389.76|2397.01|2389.71|7
1733957080000|2024-12-11 22:44:40|2397.06|2389.76|2397.34|2390.04|2397.36|2390.06|2397.01|2389.71|10
1733957090000|2024-12-11 22:44:50|2397.28|2389.98|2397.34|2390.04|2397.35|2390.05|2397.28|2389.98|11
1733957100000|2024-12-11 22:45:00|2397.35|2390.05|2397.51|2390.21|2397.52|2390.22|2397.34|2390.04|19
1733957110000|2024-12-11 22:45:10|2397.5|2390.2|2397.67|2390.37|2397.71|2390.41|2397.5|2390.2|12
1733957120000|2024-12-11 22:45:20|2397.64|2390.34|2398.28|2390.98|2398.28|2390.98|2397.64|2390.34|13
1733957130000|2024-12-11 22:45:30|2398.33|2391.03|2399.07|2391.77|2399.07|2391.77|2398.25|2390.95|10
1733957140000|2024-12-11 22:45:40|2399.14|2391.84|2399.41|2392.11|2399.45|2392.15|2399.14|2391.84|11
1733957150000|2024-12-11 22:45:50|2399.43|2392.13|2399.63|2392.33|2399.88|2392.58|2399.41|2392.11|19
1733957160000|2024-12-11 22:46:00|2399.69|2392.39|2399.55|2392.25|2399.72|2392.42|2399.55|2392.25|5
1733957170000|2024-12-11 22:46:10|2399.59|2392.29|2399.51|2392.21|2399.59|2392.29|2399.45|2392.15|11
1733957180000|2024-12-11 22:46:20|2399.46|2392.16|2399.44|2392.14|2399.76|2392.46|2399.43|2392.13|8
1733957190000|2024-12-11 22:46:30|2399.46|2392.16|2399.77|2392.47|2399.77|2392.47|2399.44|2392.14|8
1733957200000|2024-12-11 22:46:40|2399.94|2392.64|2400.33|2393.03|2400.33|2393.03|2399.94|2392.64|24
1733957210000|2024-12-11 22:46:50|2400.45|2393.15|2400.46|2393.16|2400.46|2393.16|2400.24|2392.94|9
1733957220000|2024-12-11 22:47:00|2400.64|2393.34|2400.61|2393.31|2400.65|2393.35|2400.58|2393.28|6
1733957230000|2024-12-11 22:47:10|2400.77|2393.47|2401.99|2394.69|2402.02|2394.72|2400.77|2393.47|26
1733957240000|2024-12-11 22:47:20|2402|2394.7|2403.15|2395.85|2403.16|2395.86|2402|2394.7|28
1733957250000|2024-12-11 22:47:30|2402.99|2395.69|2403.66|2396.36|2403.67|2396.37|2402.99|2395.69|11
1733957260000|2024-12-11 22:47:40|2403.54|2396.24|2403.7|2396.4|2403.88|2396.58|2403.54|2396.24|18
1733957270000|2024-12-11 22:47:50|2403.72|2396.42|2405.06|2397.76|2405.14|2397.84|2403.68|2396.38|19
1733957280000|2024-12-11 22:48:00|2405.15|2397.85|2405.16|2397.86|2405.16|2397.86|2405.1|2397.8|6
1733957290000|2024-12-11 22:48:10|2405.17|2397.87|2406.07|2398.77|2406.07|2398.77|2405.17|2397.87|13
1733957300000|2024-12-11 22:48:20|2406.1|2398.8|2408.34|2401.04|2408.34|2401.04|2406.05|2398.75|16
1733957310000|2024-12-11 22:48:30|2408.31|2401.01|2409.93|2402.63|2410.05|2402.75|2408.31|2401.01|19
1733957320000|2024-12-11 22:48:40|2409.98|2402.68|2410.15|2402.85|2410.15|2402.85|2409.98|2402.68|8
1733957330000|2024-12-11 22:48:50|2410.13|2402.83|2409.94|2402.64|2410.17|2402.87|2409.72|2402.42|14
1733957340000|2024-12-11 22:49:00|2410.25|2402.95|2410.22|2402.92|2410.47|2403.17|2410.14|2402.84|9
1733957350000|2024-12-11 22:49:10|2410.21|2402.91|2410.26|2402.96|2410.26|2402.96|2410.21|2402.91|2
1733957360000|2024-12-11 22:49:20|2410.08|2402.78|2409.07|2401.77|2410.08|2402.78|2408.92|2401.62|14
1733957370000|2024-12-11 22:49:30|2409.02|2401.72|2409.67|2402.37|2409.67|2402.37|2409.01|2401.71|12
1733957380000|2024-12-11 22:49:40|2409.71|2402.41|2410.15|2402.85|2410.18|2402.88|2409.71|2402.41|19
1733957390000|2024-12-11 22:49:50|2410.23|2402.93|2411.75|2404.45|2411.75|2404.45|2410.23|2402.93|28
1733957400000|2024-12-11 22:50:00|2411.74|2404.44|2410.92|2403.62|2411.93|2404.63|2410.85|2403.55|29
1733957410000|2024-12-11 22:50:10|2410.99|2403.69|2410.88|2403.58|2411|2403.7|2410.88|2403.58|24
1733957420000|2024-12-11 22:50:20|2410.92|2403.62|2411.02|2403.72|2411.15|2403.85|2410.91|2403.61|28
1733957430000|2024-12-11 22:50:30|2411.15|2403.85|2410.37|2403.07|2411.15|2403.85|2410.27|2402.97|15
1733957440000|2024-12-11 22:50:40|2410.7|2403.4|2411.68|2404.38|2412.33|2405.03|2410.7|2403.4|28
1733957450000|2024-12-11 22:50:50|2411.64|2404.34|2411.63|2404.33|2411.93|2404.63|2411.61|2404.31|20
1733957460000|2024-12-11 22:51:00|2411.6|2404.3|2411.53|2404.23|2411.63|2404.33|2411.48|2404.18|9
1733957470000|2024-12-11 22:51:10|2411.5|2404.2|2411.34|2404.04|2411.5|2404.2|2411.34|2404.04|9
1733957480000|2024-12-11 22:51:20|2411.39|2404.09|2411.74|2404.44|2411.76|2404.46|2411.31|2404.01|15
1733957490000|2024-12-11 22:51:30|2411.68|2404.38|2414.26|2406.96|2414.32|2407.02|2411.68|2404.38|20
1733957500000|2024-12-11 22:51:40|2414.27|2406.97|2415.22|2407.92|2415.26|2407.96|2414.23|2406.93|19
1733957510000|2024-12-11 22:51:50|2415.28|2407.98|2417.05|2409.75|2417.13|2409.83|2415.28|2407.98|24
1733957520000|2024-12-11 22:52:00|2417.07|2409.77|2416.63|2409.33|2417.15|2409.85|2416.46|2409.16|25
1733957530000|2024-12-11 22:52:10|2416.6|2409.3|2416.49|2409.19|2416.6|2409.3|2416.49|2409.19|7
1733957540000|2024-12-11 22:52:20|2416.52|2409.22|2416.61|2409.31|2416.61|2409.31|2416.52|2409.22|17
1733957550000|2024-12-11 22:52:30|2416.62|2409.32|2416.69|2409.39|2416.73|2409.43|2416.61|2409.31|13
1733957560000|2024-12-11 22:52:40|2416.73|2409.43|2417.29|2409.99|2417.4|2410.1|2416.73|2409.43|13
1733957570000|2024-12-11 22:52:50|2417.23|2409.93|2417.16|2409.86|2417.3|2410|2416.77|2409.47|16
1733957580000|2024-12-11 22:53:00|2417.22|2409.92|2416.92|2409.62|2417.22|2409.92|2416.92|2409.62|11
1733957590000|2024-12-11 22:53:10|2416.95|2409.65|2415.6|2408.3|2416.95|2409.65|2415.37|2408.07|19
1733957600000|2024-12-11 22:53:20|2415.58|2408.28|2415.56|2408.26|2415.6|2408.3|2415.56|2408.26|8
1733957610000|2024-12-11 22:53:30|2415.5|2408.2|2415.46|2408.16|2415.55|2408.25|2415.4|2408.1|20
1733957620000|2024-12-11 22:53:40|2415.45|2408.15|2415.46|2408.16|2415.48|2408.18|2415.4|2408.1|13
1733957630000|2024-12-11 22:53:50|2415.44|2408.14|2415.51|2408.21|2415.57|2408.27|2415.44|2408.14|8
1733957640000|2024-12-11 22:54:00|2415.5|2408.2|2416.17|2408.87|2416.65|2409.35|2415.48|2408.18|17
1733957650000|2024-12-11 22:54:10|2416.09|2408.79|2417.62|2410.32|2417.66|2410.36|2416.09|2408.79|32
1733957660000|2024-12-11 22:54:20|2417.59|2410.29|2419.36|2412.06|2419.36|2412.06|2417.59|2410.29|26
1733957670000|2024-12-11 22:54:30|2419.34|2412.04|2419.44|2412.14|2419.52|2412.22|2419.34|2412.04|18
1733957680000|2024-12-11 22:54:40|2419.41|2412.11|2419.49|2412.19|2419.59|2412.29|2419.41|2412.11|18
1733957690000|2024-12-11 22:54:50|2419.42|2412.12|2420.82|2413.52|2421.24|2413.94|2419.42|2412.12|21
1733957700000|2024-12-11 22:55:00|2420.9|2413.6|2420.48|2413.18|2421.15|2413.85|2420.45|2413.15|32
1733957710000|2024-12-11 22:55:10|2420.49|2413.19|2420.5|2413.2|2420.51|2413.21|2420.49|2413.19|6
1733957720000|2024-12-11 22:55:20|2420.52|2413.22|2421.87|2414.57|2422.42|2415.12|2420.5|2413.2|20
1733957730000|2024-12-11 22:55:30|2421.91|2414.61|2422.69|2415.39|2422.69|2415.39|2421.91|2414.61|29
1733957740000|2024-12-11 22:55:40|2422.66|2415.36|2423.17|2415.87|2423.45|2416.15|2422.65|2415.35|18
1733957750000|2024-12-11 22:55:50|2423.2|2415.9|2426.45|2419.15|2426.59|2419.29|2423.2|2415.9|32
1733957760000|2024-12-11 22:56:00|2426.96|2419.66|2427.32|2420.02|2427.34|2420.04|2426.71|2419.41|26
1733957770000|2024-12-11 22:56:10|2427.36|2420.06|2426.79|2419.49|2427.64|2420.34|2426.77|2419.47|27
1733957780000|2024-12-11 22:56:20|2426.81|2419.51|2427.25|2419.95|2427.64|2420.34|2426.81|2419.51|18
1733957790000|2024-12-11 22:56:30|2427.16|2419.86|2426.93|2419.63|2427.16|2419.86|2426.28|2418.98|27
1733957800000|2024-12-11 22:56:40|2426.91|2419.61|2426.55|2419.25|2426.91|2419.61|2426.52|2419.22|18
1733957810000|2024-12-11 22:56:50|2426.44|2419.14|2427.5|2420.2|2427.63|2420.33|2426.44|2419.14|25
1733957820000|2024-12-11 22:57:00|2427.44|2420.14|2427.51|2420.21|2427.56|2420.26|2427.22|2419.92|22
1733957830000|2024-12-11 22:57:10|2427.5|2420.2|2427.56|2420.26|2427.73|2420.43|2427.39|2420.09|16
1733957840000|2024-12-11 22:57:20|2428|2420.7|2427.98|2420.68|2428.08|2420.78|2427.59|2420.29|19
1733957850000|2024-12-11 22:57:30|2427.71|2420.41|2427.07|2419.77|2427.71|2420.41|2427.06|2419.76|19
1733957860000|2024-12-11 22:57:40|2427.12|2419.82|2425.84|2418.54|2427.59|2420.29|2425.84|2418.54|19
1733957870000|2024-12-11 22:57:50|2425.53|2418.23|2425.13|2417.83|2425.53|2418.23|2423.57|2416.27|32
1733957880000|2024-12-11 22:58:00|2425.17|2417.87|2425.34|2418.04|2425.34|2418.04|2425.07|2417.77|20
1733957890000|2024-12-11 22:58:10|2425.15|2417.85|2423|2415.7|2425.23|2417.93|2422.71|2415.41|29
1733957900000|2024-12-11 22:58:20|2422.88|2415.58|2423.07|2415.77|2423.48|2416.18|2422.72|2415.42|20
1733957910000|2024-12-11 22:58:30|2423.06|2415.76|2423.06|2415.76|2423.47|2416.17|2422.96|2415.66|22
1733957920000|2024-12-11 22:58:40|2423.36|2416.06|2422.44|2415.14|2423.47|2416.17|2421.57|2414.27|26
1733957930000|2024-12-11 22:58:50|2422.51|2415.21|2422.51|2415.21|2422.88|2415.58|2422.44|2415.14|13
1733957940000|2024-12-11 22:59:00|2422.57|2415.27|2419.5|2412.2|2423.45|2416.15|2419.5|2412.2|21
1733957950000|2024-12-11 22:59:10|2419.15|2411.85|2418.9|2411.6|2419.15|2411.85|2418.65|2411.35|6
1733957960000|2024-12-11 22:59:20|2418.4|2411.1|2417.35|2410.05|2418.4|2411.1|2417.35|2410.05|3
1733957970000|2024-12-11 22:59:30|2417.25|2409.95|2417.4|2410.1|2417.4|2410.1|2417.25|2409.95|2
1733957980000|2024-12-11 22:59:40|2417.5|2410.2|2418.3|2411|2418.3|2411|2417.35|2410.05|18
1733957990000|2024-12-11 22:59:50|2418.25|2410.95|2417.65|2410.35|2418.25|2410.95|2417.65|2410.35|3
1733958000000|2024-12-11 23:00:00|2416.4|2409.1|2417.5|2410.2|2417.5|2410.2|2416.35|2409.05|19
1733958010000|2024-12-11 23:00:10|2418.05|2410.75|2417.65|2410.35|2418.85|2411.55|2417.15|2409.85|12
1733958020000|2024-12-11 23:00:20|2418.05|2410.75|2420.4|2413.1|2420.45|2413.15|2418.05|2410.75|16
1733958030000|2024-12-11 23:00:30|2420.35|2413.05|2419.15|2411.85|2420.35|2413.05|2418.15|2410.85|10
1733958040000|2024-12-11 23:00:40|2419.1|2411.8|2418.55|2411.25|2419.1|2411.8|2418.4|2411.1|15
1733958050000|2024-12-11 23:00:50|2418.65|2411.35|2419.6|2412.3|2420.15|2412.85|2418.65|2411.35|26
1733958060000|2024-12-11 23:01:00|2419.7|2412.4|2417.3|2410|2419.85|2412.55|2416.65|2409.35|20
1733958070000|2024-12-11 23:01:10|2417.35|2410.05|2416.6|2409.3|2417.75|2410.45|2416.6|2409.3|20
1733958080000|2024-12-11 23:01:20|2416.8|2409.5|2418.1|2410.8|2418.2|2410.9|2416.8|2409.5|15
1733958090000|2024-12-11 23:01:30|2418.25|2410.95|2419.35|2412.05|2419.35|2412.05|2418.25|2410.95|17
1733958100000|2024-12-11 23:01:40|2419.6|2412.3|2423.6|2416.3|2423.8|2416.5|2419.6|2412.3|27
1733958110000|2024-12-11 23:01:50|2423.65|2416.35|2422.15|2414.85|2424.85|2417.55|2422.15|2414.85|24
1733958120000|2024-12-11 23:02:00|2421.8|2414.5|2419.3|2412|2422.1|2414.8|2419.3|2412|29
1733958130000|2024-12-11 23:02:10|2419.15|2411.85|2418.45|2411.15|2419.15|2411.85|2418.15|2410.85|10
1733958140000|2024-12-11 23:02:20|2418.35|2411.05|2418.85|2411.55|2418.85|2411.55|2418.35|2411.05|11
1733958150000|2024-12-11 23:02:30|2418.8|2411.5|2418.3|2411|2418.8|2411.5|2417.9|2410.6|14
1733958160000|2024-12-11 23:02:40|2418.25|2410.95|2418.25|2410.95|2418.25|2410.95|2418.25|2410.95|1
1733958170000|2024-12-11 23:02:50|2417.85|2410.55|2416.35|2409.05|2417.85|2410.55|2416.05|2408.75|12
1733958180000|2024-12-11 23:03:00|2416.3|2409|2417.25|2409.95|2417.35|2410.05|2416.3|2409|9
1733958190000|2024-12-11 23:03:10|2416.55|2409.25|2418.15|2410.85|2418.15|2410.85|2416.55|2409.25|11
1733958200000|2024-12-11 23:03:20|2418.3|2411|2416.7|2409.4|2418.95|2411.65|2416.7|2409.4|12
1733958210000|2024-12-11 23:03:30|2417|2409.7|2418.15|2410.85|2418.45|2411.15|2417|2409.7|13
1733958220000|2024-12-11 23:03:40|2418.2|2410.9|2421|2413.7|2421|2413.7|2418.2|2410.9|14
1733958230000|2024-12-11 23:03:50|2420.9|2413.6|2418|2410.7|2421.15|2413.85|2418|2410.7|18
1733958240000|2024-12-11 23:04:00|2416.75|2409.45|2418.4|2411.1|2418.6|2411.3|2416.05|2408.75|25
1733958250000|2024-12-11 23:04:10|2418.8|2411.5|2418.6|2411.3|2419.5|2412.2|2418.5|2411.2|16
1733958260000|2024-12-11 23:04:20|2418.7|2411.4|2416.65|2409.35|2419.4|2412.1|2416.65|2409.35|18
1733958270000|2024-12-11 23:04:30|2416.6|2409.3|2419.55|2412.25|2419.65|2412.35|2415.8|2408.5|21
1733958280000|2024-12-11 23:04:40|2419.7|2412.4|2420.05|2412.75|2420.05|2412.75|2418.8|2411.5|12
1733958290000|2024-12-11 23:04:50|2420|2412.7|2419.45|2412.15|2420|2412.7|2418.6|2411.3|9
1733958300000|2024-12-11 23:05:00|2419.6|2412.3|2423.25|2415.95|2424.1|2416.8|2419.6|2412.3|24
1733958310000|2024-12-11 23:05:10|2422.8|2415.5|2422.1|2414.8|2423.05|2415.75|2421.6|2414.3|15
1733958320000|2024-12-11 23:05:20|2422.2|2414.9|2423.55|2416.25|2423.7|2416.4|2422.1|2414.8|11
1733958330000|2024-12-11 23:05:30|2423.5|2416.2|2423.15|2415.85|2423.5|2416.2|2422.55|2415.25|12
1733958340000|2024-12-11 23:05:40|2422.65|2415.35|2423.1|2415.8|2423.5|2416.2|2422.15|2414.85|17
1733958350000|2024-12-11 23:05:50|2423.25|2415.95|2423.1|2415.8|2423.5|2416.2|2423.1|2415.8|5
1733958360000|2024-12-11 23:06:00|2422.95|2415.65|2421.85|2414.55|2422.95|2415.65|2421.25|2413.95|13
1733958370000|2024-12-11 23:06:10|2422.15|2414.85|2421.15|2413.85|2422.15|2414.85|2421.15|2413.85|3
1733958380000|2024-12-11 23:06:20|2421.3|2414|2421.25|2413.95|2421.85|2414.55|2421.25|2413.95|6
1733958390000|2024-12-11 23:06:30|2421.35|2414.05|2421.65|2414.35|2421.65|2414.35|2420.75|2413.45|7
1733958400000|2024-12-11 23:06:40|2421.75|2414.45|2421.05|2413.75|2421.75|2414.45|2421.05|2413.75|13
1733958410000|2024-12-11 23:06:50|2419.15|2411.85|2419.15|2411.85|2419.3|2412|2418.45|2411.15|14
1733958420000|2024-12-11 23:07:00|2419.25|2411.95|2421.95|2414.65|2422.15|2414.85|2419.25|2411.95|27
1733958430000|2024-12-11 23:07:10|2421.91|2414.61|2423.41|2416.11|2423.5|2416.2|2421.67|2414.37|29
1733958440000|2024-12-11 23:07:20|2423.66|2416.36|2422.47|2415.17|2423.66|2416.36|2422.47|2415.17|28
1733958450000|2024-12-11 23:07:30|2422.49|2415.19|2422.1|2414.8|2423.15|2415.85|2422|2414.7|28
1733958460000|2024-12-11 23:07:40|2421.9|2414.6|2424|2416.7|2424.2|2416.9|2421.9|2414.6|24
1733958470000|2024-12-11 23:07:50|2423.78|2416.48|2426.15|2418.85|2426.15|2418.85|2423.77|2416.47|27
1733958480000|2024-12-11 23:08:00|2426.1|2418.8|2424.48|2417.18|2426.1|2418.8|2424.48|2417.18|25
1733958490000|2024-12-11 23:08:10|2424.39|2417.09|2423.85|2416.55|2424.39|2417.09|2423.85|2416.55|21
1733958500000|2024-12-11 23:08:20|2423.8|2416.5|2422.48|2415.18|2423.8|2416.5|2422.43|2415.13|22
1733958510000|2024-12-11 23:08:30|2422.66|2415.36|2424.15|2416.85|2424.25|2416.95|2422.5|2415.2|24
1733958520000|2024-12-11 23:08:40|2424.05|2416.75|2423.85|2416.55|2424.05|2416.75|2423.36|2416.06|21
1733958530000|2024-12-11 23:08:50|2424|2416.7|2423.69|2416.39|2424|2416.7|2423.5|2416.2|23
1733958540000|2024-12-11 23:09:00|2423.65|2416.35|2423.35|2416.05|2423.76|2416.46|2423.25|2415.95|22
1733958550000|2024-12-11 23:09:10|2423.25|2415.95|2422.28|2414.98|2423.4|2416.1|2421.85|2414.55|31
1733958560000|2024-12-11 23:09:20|2422.3|2415|2421.98|2414.68|2422.73|2415.43|2421.98|2414.68|27
1733958570000|2024-12-11 23:09:30|2422|2414.7|2421.36|2414.06|2422.3|2415|2421.25|2413.95|18
1733958580000|2024-12-11 23:09:40|2421.7|2414.4|2422.13|2414.83|2422.2|2414.9|2421.7|2414.4|13
1733958590000|2024-12-11 23:09:50|2422.15|2414.85|2422.15|2414.85|2422.43|2415.13|2421.99|2414.69|25
1733958600000|2024-12-11 23:10:00|2422.25|2414.95|2420.65|2413.35|2422.7|2415.4|2420.35|2413.05|31
1733958610000|2024-12-11 23:10:10|2420.6|2413.3|2422.55|2415.25|2422.55|2415.25|2420.6|2413.3|25
1733958620000|2024-12-11 23:10:20|2422.7|2415.4|2425.74|2418.44|2425.74|2418.44|2422.7|2415.4|27
1733958630000|2024-12-11 23:10:30|2425.75|2418.45|2426.45|2419.15|2426.49|2419.19|2425.4|2418.1|32
1733958640000|2024-12-11 23:10:40|2426.15|2418.85|2426.29|2418.99|2426.74|2419.44|2426.15|2418.85|4
1733958650000|2024-12-11 23:10:50|2426.2|2418.9|2426.32|2419.02|2426.65|2419.35|2425.3|2418|17
1733958660000|2024-12-11 23:11:00|2426.3|2419|2425.75|2418.45|2427.15|2419.85|2425.08|2417.78|20
1733958670000|2024-12-11 23:11:10|2425.55|2418.25|2424.86|2417.56|2425.8|2418.5|2424.73|2417.43|20
1733958680000|2024-12-11 23:11:20|2424.95|2417.65|2424.7|2417.4|2424.95|2417.65|2424.15|2416.85|21
1733958690000|2024-12-11 23:11:30|2424.96|2417.66|2423.23|2415.93|2425.24|2417.94|2423.23|2415.93|28
1733958700000|2024-12-11 23:11:40|2423.28|2415.98|2423.43|2416.13|2424.35|2417.05|2423.28|2415.98|24
1733958710000|2024-12-11 23:11:50|2423.41|2416.11|2422.28|2414.98|2423.73|2416.43|2422.28|2414.98|21
1733958720000|2024-12-11 23:12:00|2422.25|2414.95|2425.5|2418.2|2425.95|2418.65|2421|2413.7|27
1733958730000|2024-12-11 23:12:10|2425.55|2418.25|2424.24|2416.94|2425.55|2418.25|2424.15|2416.85|14
1733958740000|2024-12-11 23:12:20|2424.21|2416.91|2426.15|2418.85|2426.15|2418.85|2424|2416.7|11
1733958750000|2024-12-11 23:12:30|2426.09|2418.79|2428.06|2420.76|2428.1|2420.8|2425.6|2418.3|16
1733958760000|2024-12-11 23:12:40|2428.1|2420.8|2427.29|2419.99|2428.21|2420.91|2427.22|2419.92|24
1733958770000|2024-12-11 23:12:50|2427.3|2420|2426.67|2419.37|2427.35|2420.05|2426.67|2419.37|12
1733958780000|2024-12-11 23:13:00|2426.45|2419.15|2426.25|2418.95|2426.87|2419.57|2426.18|2418.88|22
1733958790000|2024-12-11 23:13:10|2426.18|2418.88|2426.57|2419.27|2426.85|2419.55|2426.16|2418.86|20
1733958800000|2024-12-11 23:13:20|2426.48|2419.18|2429.06|2421.76|2430.2|2422.9|2426.48|2419.18|30
1733958810000|2024-12-11 23:13:30|2429.04|2421.74|2427.58|2420.28|2429.49|2422.19|2427.45|2420.15|25
1733958820000|2024-12-11 23:13:40|2427.7|2420.4|2427.55|2420.25|2429.21|2421.91|2427.53|2420.23|34
1733958830000|2024-12-11 23:13:50|2428.2|2420.9|2431.64|2424.34|2432.56|2425.26|2427.65|2420.35|23
1733958840000|2024-12-11 23:14:00|2431.55|2424.25|2433.3|2426|2433.68|2426.38|2430.34|2423.04|32
1733958850000|2024-12-11 23:14:10|2433.35|2426.05|2434.45|2427.15|2434.45|2427.15|2432.65|2425.35|33
1733958860000|2024-12-11 23:14:20|2434.4|2427.1|2434.31|2427.01|2435.55|2428.25|2433.6|2426.3|30
1733958870000|2024-12-11 23:14:30|2434.38|2427.08|2434.09|2426.79|2434.58|2427.28|2433.68|2426.38|26
1733958880000|2024-12-11 23:14:40|2434.11|2426.81|2433.09|2425.79|2434.45|2427.15|2432.57|2425.27|26
1733958890000|2024-12-11 23:14:50|2433.05|2425.75|2433.15|2425.85|2433.45|2426.15|2432.22|2424.92|33
1733958900000|2024-12-11 23:15:00|2433.18|2425.88|2433.91|2426.61|2433.91|2426.61|2432.75|2425.45|25
1733958910000|2024-12-11 23:15:10|2434.26|2426.96|2433.4|2426.1|2434.4|2427.1|2433.4|2426.1|18
1733958920000|2024-12-11 23:15:20|2433.43|2426.13|2433.27|2425.97|2434.04|2426.74|2433.24|2425.94|23
1733958930000|2024-12-11 23:15:30|2432.86|2425.56|2433.55|2426.25|2433.8|2426.5|2432.76|2425.46|28
1733958940000|2024-12-11 23:15:40|2433.57|2426.27|2433.5|2426.2|2433.65|2426.35|2433.39|2426.09|20
1733958950000|2024-12-11 23:15:50|2433.4|2426.1|2434.2|2426.9|2434.2|2426.9|2432.84|2425.54|28
1733958960000|2024-12-11 23:16:00|2434.08|2426.78|2433.15|2425.85|2434.15|2426.85|2432.82|2425.52|20
1733958970000|2024-12-11 23:16:10|2432.95|2425.65|2433.35|2426.05|2433.4|2426.1|2432.55|2425.25|21
1733958980000|2024-12-11 23:16:20|2433.3|2426|2433.93|2426.63|2434.15|2426.85|2433.25|2425.95|25
1733958990000|2024-12-11 23:16:30|2433.82|2426.52|2434.15|2426.85|2434.16|2426.86|2432.9|2425.6|31
1733959000000|2024-12-11 23:16:40|2434|2426.7|2433.32|2426.02|2434.23|2426.93|2433.32|2426.02|30
1733959010000|2024-12-11 23:16:50|2433.28|2425.98|2432.55|2425.25|2433.28|2425.98|2432.5|2425.2|13
1733959020000|2024-12-11 23:17:00|2432.51|2425.21|2432.24|2424.94|2432.75|2425.45|2432.11|2424.81|26
1733959030000|2024-12-11 23:17:10|2432.27|2424.97|2430.19|2422.89|2432.35|2425.05|2430.19|2422.89|23
1733959040000|2024-12-11 23:17:20|2430.14|2422.84|2431.25|2423.95|2431.25|2423.95|2429.2|2421.9|29
1733959050000|2024-12-11 23:17:30|2431.2|2423.9|2431.34|2424.04|2432.55|2425.25|2431.15|2423.85|31
1733959060000|2024-12-11 23:17:40|2431.28|2423.98|2431.52|2424.22|2431.88|2424.58|2431.15|2423.85|22
1733959070000|2024-12-11 23:17:50|2431.59|2424.29|2430.81|2423.51|2431.59|2424.29|2430.81|2423.51|20
1733959080000|2024-12-11 23:18:00|2430.25|2422.95|2427.78|2420.48|2430.45|2423.15|2427.42|2420.12|32
1733959090000|2024-12-11 23:18:10|2427.88|2420.58|2428.15|2420.85|2428.41|2421.11|2427.5|2420.2|35
1733959100000|2024-12-11 23:18:20|2428.3|2421|2431.24|2423.94|2431.8|2424.5|2428.3|2421|32
1733959110000|2024-12-11 23:18:30|2431.14|2423.84|2431.3|2424|2431.3|2424|2430.42|2423.12|24
1733959120000|2024-12-11 23:18:40|2431.17|2423.87|2429.77|2422.47|2431.17|2423.87|2428.78|2421.48|29
1733959130000|2024-12-11 23:18:50|2429.96|2422.66|2429.24|2421.94|2430.35|2423.05|2429.1|2421.8|28
1733959140000|2024-12-11 23:19:00|2429.18|2421.88|2429.55|2422.25|2430.2|2422.9|2429.18|2421.88|28
1733959150000|2024-12-11 23:19:10|2429.71|2422.41|2431.91|2424.61|2432.15|2424.85|2429.5|2422.2|32
1733959160000|2024-12-11 23:19:20|2431.94|2424.64|2432.62|2425.32|2433.1|2425.8|2431.9|2424.6|26
1733959170000|2024-12-11 23:19:30|2432.72|2425.42|2433.13|2425.83|2433.4|2426.1|2432.6|2425.3|22
1733959180000|2024-12-11 23:19:40|2433.14|2425.84|2435|2427.7|2435|2427.7|2433.14|2425.84|20
1733959190000|2024-12-11 23:19:50|2434.95|2427.65|2434.34|2427.04|2435|2427.7|2434.33|2427.03|24
1733959200000|2024-12-11 23:20:00|2434.31|2427.01|2434.18|2426.88|2434.31|2427.01|2433.39|2426.09|33
1733959210000|2024-12-11 23:20:10|2434.23|2426.93|2434.11|2426.81|2434.38|2427.08|2434.11|2426.81|18
1733959220000|2024-12-11 23:20:20|2434.12|2426.82|2432.96|2425.66|2434.66|2427.36|2432.96|2425.66|23
1733959230000|2024-12-11 23:20:30|2433|2425.7|2432.13|2424.83|2433.18|2425.88|2431.21|2423.91|27
1733959240000|2024-12-11 23:20:40|2431.96|2424.66|2431.13|2423.83|2431.96|2424.66|2431.13|2423.83|16
1733959250000|2024-12-11 23:20:50|2431.09|2423.79|2430.27|2422.97|2431.09|2423.79|2430.27|2422.97|23
1733959260000|2024-12-11 23:21:00|2430.14|2422.84|2428.23|2420.93|2430.14|2422.84|2428.23|2420.93|32
1733959270000|2024-12-11 23:21:10|2428.1|2420.8|2425.1|2417.8|2428.73|2421.43|2425.05|2417.75|33
1733959280000|2024-12-11 23:21:20|2424.98|2417.68|2422.35|2415.05|2424.98|2417.68|2421.38|2414.08|28
1733959290000|2024-12-11 23:21:30|2421.85|2414.55|2422.1|2414.8|2422.1|2414.8|2421.43|2414.13|25
1733959300000|2024-12-11 23:21:40|2421.98|2414.68|2422.3|2415|2422.45|2415.15|2421.89|2414.59|20
1733959310000|2024-12-11 23:21:50|2422.45|2415.15|2421.64|2414.34|2422.85|2415.55|2421.61|2414.31|22
1733959320000|2024-12-11 23:22:00|2421.61|2414.31|2421.21|2413.91|2421.85|2414.55|2421.21|2413.91|26
1733959330000|2024-12-11 23:22:10|2421.25|2413.95|2419.41|2412.11|2421.35|2414.05|2419.3|2412|27
1733959340000|2024-12-11 23:22:20|2419.35|2412.05|2417.55|2410.25|2419.35|2412.05|2417.55|2410.25|25
1733959350000|2024-12-11 23:22:30|2417.5|2410.2|2418.23|2410.93|2418.45|2411.15|2417.45|2410.15|31
1733959360000|2024-12-11 23:22:40|2418.26|2410.96|2418.38|2411.08|2418.85|2411.55|2418.16|2410.86|23
1733959370000|2024-12-11 23:22:50|2418.42|2411.12|2418.7|2411.4|2418.8|2411.5|2418.39|2411.09|20
1733959380000|2024-12-11 23:23:00|2418.8|2411.5|2420.15|2412.85|2421.7|2414.4|2418.75|2411.45|28
1733959390000|2024-12-11 23:23:10|2420.2|2412.9|2420.24|2412.94|2420.24|2412.94|2419.78|2412.48|28
1733959400000|2024-12-11 23:23:20|2420.19|2412.89|2419.8|2412.5|2420.4|2413.1|2419.8|2412.5|22
1733959410000|2024-12-11 23:23:30|2419.81|2412.51|2420.99|2413.69|2421.05|2413.75|2419.65|2412.35|28
1733959420000|2024-12-11 23:23:40|2421.08|2413.78|2421.71|2414.41|2421.85|2414.55|2420.77|2413.47|22
1733959430000|2024-12-11 23:23:50|2421.67|2414.37|2421.22|2413.92|2421.67|2414.37|2421.22|2413.92|19
1733959440000|2024-12-11 23:24:00|2421.15|2413.85|2420.28|2412.98|2421.3|2414|2419.88|2412.58|18
1733959450000|2024-12-11 23:24:10|2420.24|2412.94|2419.8|2412.5|2420.35|2413.05|2419.8|2412.5|24
1733959460000|2024-12-11 23:24:20|2419.95|2412.65|2420.11|2412.81|2420.65|2413.35|2419.86|2412.56|25
1733959470000|2024-12-11 23:24:30|2420.2|2412.9|2413.14|2405.84|2420.2|2412.9|2413.02|2405.72|23
1733959480000|2024-12-11 23:24:40|2413.1|2405.8|2414.28|2406.98|2414.28|2406.98|2413.1|2405.8|25
1733959490000|2024-12-11 23:24:50|2414.13|2406.83|2414.23|2406.93|2414.98|2407.68|2414.09|2406.79|24
1733959500000|2024-12-11 23:25:00|2414.19|2406.89|2413.47|2406.17|2414.25|2406.95|2413.42|2406.12|14
1733959510000|2024-12-11 23:25:10|2413.52|2406.22|2413.79|2406.49|2414.25|2406.95|2413.52|2406.22|30
1733959520000|2024-12-11 23:25:20|2413.8|2406.5|2412.45|2405.15|2413.8|2406.5|2412.35|2405.05|26
1733959530000|2024-12-11 23:25:30|2412.25|2404.95|2411.21|2403.91|2412.35|2405.05|2411.15|2403.85|25
1733959540000|2024-12-11 23:25:40|2411.2|2403.9|2410.74|2403.44|2411.2|2403.9|2410.55|2403.25|20
1733959550000|2024-12-11 23:25:50|2410.77|2403.47|2410.9|2403.6|2410.95|2403.65|2410.6|2403.3|19
1733959560000|2024-12-11 23:26:00|2410.83|2403.53|2410.16|2402.86|2410.9|2403.6|2409.53|2402.23|22
1733959570000|2024-12-11 23:26:10|2410.2|2402.9|2411.64|2404.34|2411.85|2404.55|2410.2|2402.9|23
1733959580000|2024-12-11 23:26:20|2411.63|2404.33|2411.72|2404.42|2412.15|2404.85|2411.6|2404.3|31
1733959590000|2024-12-11 23:26:30|2411.78|2404.48|2411.53|2404.23|2412.09|2404.79|2411.53|2404.23|19
1733959600000|2024-12-11 23:26:40|2411.51|2404.21|2410.46|2403.16|2411.51|2404.21|2410.23|2402.93|23
1733959610000|2024-12-11 23:26:50|2410.51|2403.21|2411.04|2403.74|2411.35|2404.05|2410.51|2403.21|21
1733959620000|2024-12-11 23:27:00|2411.09|2403.79|2410.64|2403.34|2411.17|2403.87|2410.49|2403.19|19
1733959630000|2024-12-11 23:27:10|2410.55|2403.25|2409.6|2402.3|2410.55|2403.25|2409.5|2402.2|27
1733959640000|2024-12-11 23:27:20|2409.59|2402.29|2409.03|2401.73|2409.59|2402.29|2409.03|2401.73|18
1733959650000|2024-12-11 23:27:30|2409|2401.7|2409.17|2401.87|2409.31|2402.01|2408.93|2401.63|21
1733959660000|2024-12-11 23:27:40|2409.09|2401.79|2409.3|2402|2409.35|2402.05|2408.81|2401.51|25
1733959670000|2024-12-11 23:27:50|2409.26|2401.96|2409.3|2402|2409.35|2402.05|2409.26|2401.96|6
1733959680000|2024-12-11 23:28:00|2409.27|2401.97|2408.65|2401.35|2409.27|2401.97|2408.4|2401.1|17
1733959690000|2024-12-11 23:28:10|2408.67|2401.37|2409.44|2402.14|2409.44|2402.14|2408.66|2401.36|23
1733959700000|2024-12-11 23:28:20|2409.54|2402.24|2409.6|2402.3|2409.66|2402.36|2409.54|2402.24|18
1733959710000|2024-12-11 23:28:30|2409.65|2402.35|2409.13|2401.83|2409.7|2402.4|2409.13|2401.83|13
1733959720000|2024-12-11 23:28:40|2409.16|2401.86|2409.65|2402.35|2409.7|2402.4|2409.16|2401.86|18
1733959730000|2024-12-11 23:28:50|2409.75|2402.45|2409.26|2401.96|2409.75|2402.45|2409.14|2401.84|18
1733959740000|2024-12-11 23:29:00|2409.31|2402.01|2409.39|2402.09|2409.7|2402.4|2409.26|2401.96|11
1733959750000|2024-12-11 23:29:10|2409.44|2402.14|2409.45|2402.15|2409.7|2402.4|2409.44|2402.14|10
1733959760000|2024-12-11 23:29:20|2409.41|2402.11|2409.65|2402.35|2409.91|2402.61|2409.41|2402.11|30
1733959770000|2024-12-11 23:29:30|2409.68|2402.38|2409.88|2402.58|2409.99|2402.69|2409.6|2402.3|18
1733959780000|2024-12-11 23:29:40|2409.93|2402.63|2410.4|2403.1|2410.4|2403.1|2409.9|2402.6|19
1733959790000|2024-12-11 23:29:50|2410.5|2403.2|2410.68|2403.38|2410.85|2403.55|2410.5|2403.2|15
1733959800000|2024-12-11 23:30:00|2410.73|2403.43|2410.65|2403.35|2410.73|2403.43|2410.55|2403.25|16
1733959810000|2024-12-11 23:30:10|2410.83|2403.53|2412.54|2405.24|2412.95|2405.65|2410.75|2403.45|27
1733959820000|2024-12-11 23:30:20|2412.47|2405.17|2413.36|2406.06|2413.55|2406.25|2412.41|2405.11|27
1733959830000|2024-12-11 23:30:30|2413.35|2406.05|2413.9|2406.6|2414.23|2406.93|2413.35|2406.05|24
1733959840000|2024-12-11 23:30:40|2413.82|2406.52|2413.95|2406.65|2414|2406.7|2413.27|2405.97|19
1733959850000|2024-12-11 23:30:50|2413.8|2406.5|2413.24|2405.94|2413.8|2406.5|2412.75|2405.45|29
1733959860000|2024-12-11 23:31:00|2413.27|2405.97|2413.45|2406.15|2414.35|2407.05|2413.05|2405.75|18
1733959870000|2024-12-11 23:31:10|2413.34|2406.04|2412.93|2405.63|2413.34|2406.04|2412.83|2405.53|24
1733959880000|2024-12-11 23:31:20|2412.76|2405.46|2412.89|2405.59|2413.02|2405.72|2412.31|2405.01|30
1733959890000|2024-12-11 23:31:30|2412.84|2405.54|2413.05|2405.75|2413.35|2406.05|2412.84|2405.54|22
1733959900000|2024-12-11 23:31:40|2413.2|2405.9|2413.53|2406.23|2413.8|2406.5|2413.2|2405.9|22
1733959910000|2024-12-11 23:31:50|2413.6|2406.3|2412.21|2404.91|2413.8|2406.5|2412.14|2404.84|25
1733959920000|2024-12-11 23:32:00|2412.13|2404.83|2413.06|2405.76|2413.06|2405.76|2411.85|2404.55|25
1733959930000|2024-12-11 23:32:10|2413.23|2405.93|2413.32|2406.02|2413.4|2406.1|2413.18|2405.88|10
1733959940000|2024-12-11 23:32:20|2413.4|2406.1|2415.8|2408.5|2416.3|2409|2413.4|2406.1|27
1733959950000|2024-12-11 23:32:30|2415.75|2408.45|2415.2|2407.9|2415.84|2408.54|2415.2|2407.9|33
1733959960000|2024-12-11 23:32:40|2415.55|2408.25|2415.24|2407.94|2415.88|2408.58|2415.2|2407.9|26
1733959970000|2024-12-11 23:32:50|2415.21|2407.91|2414.31|2407.01|2415.21|2407.91|2413.94|2406.64|34
1733959980000|2024-12-11 23:33:00|2414.29|2406.99|2414.25|2406.95|2414.34|2407.04|2414.13|2406.83|26
1733959990000|2024-12-11 23:33:10|2414.34|2407.04|2412.2|2404.9|2414.7|2407.4|2412.2|2404.9|28
1733960000000|2024-12-11 23:33:20|2412.21|2404.91|2411.7|2404.4|2412.45|2405.15|2411.6|2404.3|20
1733960010000|2024-12-11 23:33:30|2411.65|2404.35|2411.45|2404.15|2411.65|2404.35|2410.67|2403.37|24
1733960020000|2024-12-11 23:33:40|2411.5|2404.2|2410.57|2403.27|2411.55|2404.25|2410.25|2402.95|25
1733960030000|2024-12-11 23:33:50|2410.63|2403.33|2411.05|2403.75|2411.1|2403.8|2410.53|2403.23|16
1733960040000|2024-12-11 23:34:00|2411|2403.7|2411.05|2403.75|2411.15|2403.85|2410.85|2403.55|18
1733960050000|2024-12-11 23:34:10|2411.15|2403.85|2410.55|2403.25|2411.15|2403.85|2410.55|2403.25|10
1733960060000|2024-12-11 23:34:20|2410.44|2403.14|2411.03|2403.73|2411.08|2403.78|2410.39|2403.09|22
1733960070000|2024-12-11 23:34:30|2411.13|2403.83|2411.44|2404.14|2411.49|2404.19|2411.13|2403.83|10
1733960080000|2024-12-11 23:34:40|2411.15|2403.85|2410.75|2403.45|2411.44|2404.14|2410.65|2403.35|10
1733960090000|2024-12-11 23:34:50|2410.8|2403.5|2410.42|2403.12|2411.01|2403.71|2410.42|2403.12|20
1733960100000|2024-12-11 23:35:00|2410.33|2403.03|2409.55|2402.25|2410.33|2403.03|2409.35|2402.05|14
1733960110000|2024-12-11 23:35:10|2409.45|2402.15|2408.4|2401.1|2409.45|2402.15|2408.4|2401.1|20
1733960120000|2024-12-11 23:35:20|2408.41|2401.11|2408.45|2401.15|2408.46|2401.16|2408.4|2401.1|5
1733960130000|2024-12-11 23:35:30|2408.55|2401.25|2410.24|2402.94|2410.4|2403.1|2408.55|2401.25|23
1733960140000|2024-12-11 23:35:40|2410.16|2402.86|2410.23|2402.93|2410.26|2402.96|2409.54|2402.24|24
1733960150000|2024-12-11 23:35:50|2410.3|2403|2410.31|2403.01|2410.33|2403.03|2410|2402.7|25
1733960160000|2024-12-11 23:36:00|2410.3|2403|2411.26|2403.96|2411.3|2404|2410.25|2402.95|23
1733960170000|2024-12-11 23:36:10|2411.3|2404|2412.39|2405.09|2412.65|2405.35|2411.3|2404|24
1733960180000|2024-12-11 23:36:20|2412.45|2405.15|2414.07|2406.77|2414.55|2407.25|2412.45|2405.15|23
1733960190000|2024-12-11 23:36:30|2414.15|2406.85|2414.06|2406.76|2414.15|2406.85|2413.99|2406.69|9
1733960200000|2024-12-11 23:36:40|2414.02|2406.72|2413.8|2406.5|2414.15|2406.85|2413.59|2406.29|24
1733960210000|2024-12-11 23:36:50|2413.98|2406.68|2413.45|2406.15|2414.05|2406.75|2412.92|2405.62|30
1733960220000|2024-12-11 23:37:00|2413.9|2406.6|2414.3|2407|2414.34|2407.04|2413.84|2406.54|27
1733960230000|2024-12-11 23:37:10|2414.28|2406.98|2414.26|2406.96|2414.92|2407.62|2413.81|2406.51|26
1733960240000|2024-12-11 23:37:20|2414.25|2406.95|2413.35|2406.05|2414.25|2406.95|2412.59|2405.29|28
1733960250000|2024-12-11 23:37:30|2413.5|2406.2|2412.8|2405.5|2414.14|2406.84|2412.8|2405.5|34
1733960260000|2024-12-11 23:37:40|2412.95|2405.65|2412.18|2404.88|2413.21|2405.91|2412.1|2404.8|15
1733960270000|2024-12-11 23:37:50|2412.13|2404.83|2411.49|2404.19|2412.23|2404.93|2411.47|2404.17|23
1733960280000|2024-12-11 23:38:00|2411.59|2404.29|2412.25|2404.95|2412.3|2405|2411.35|2404.05|22
1733960290000|2024-12-11 23:38:10|2412.28|2404.98|2415.4|2408.1|2415.4|2408.1|2412.25|2404.95|30
1733960300000|2024-12-11 23:38:20|2415.21|2407.91|2416.85|2409.55|2417.6|2410.3|2414.95|2407.65|29
1733960310000|2024-12-11 23:38:30|2416.9|2409.6|2415.8|2408.5|2417|2409.7|2415.45|2408.15|33
1733960320000|2024-12-11 23:38:40|2415.7|2408.4|2414.29|2406.99|2415.85|2408.55|2414.29|2406.99|30
1733960330000|2024-12-11 23:38:50|2414.2|2406.9|2414.15|2406.85|2414.68|2407.38|2414.05|2406.75|20
1733960340000|2024-12-11 23:39:00|2414.4|2407.1|2414.6|2407.3|2414.75|2407.45|2414.15|2406.85|25
1733960350000|2024-12-11 23:39:10|2414.5|2407.2|2413.55|2406.25|2414.7|2407.4|2413.5|2406.2|29
1733960360000|2024-12-11 23:39:20|2413.45|2406.15|2412.4|2405.1|2413.6|2406.3|2412.35|2405.05|27
1733960370000|2024-12-11 23:39:30|2412.5|2405.2|2412.4|2405.1|2412.85|2405.55|2412.4|2405.1|18
1733960380000|2024-12-11 23:39:40|2412.45|2405.15|2411.15|2403.85|2412.5|2405.2|2411.15|2403.85|20
1733960390000|2024-12-11 23:39:50|2411.28|2403.98|2410.23|2402.93|2411.4|2404.1|2409.8|2402.5|24
1733960400000|2024-12-11 23:40:00|2410.2|2402.9|2411.08|2403.78|2411.15|2403.85|2410.1|2402.8|35
1733960410000|2024-12-11 23:40:10|2411.15|2403.85|2411.04|2403.74|2412|2404.7|2411|2403.7|33
1733960420000|2024-12-11 23:40:20|2411.05|2403.75|2411.19|2403.89|2411.19|2403.89|2410.15|2402.85|23
1733960430000|2024-12-11 23:40:30|2411.11|2403.81|2411.09|2403.79|2411.2|2403.9|2411.07|2403.77|17
1733960440000|2024-12-11 23:40:40|2411.13|2403.83|2410.38|2403.08|2411.13|2403.83|2410.35|2403.05|18
1733960450000|2024-12-11 23:40:50|2410.5|2403.2|2410.17|2402.87|2410.7|2403.4|2410.05|2402.75|23
1733960460000|2024-12-11 23:41:00|2410.15|2402.85|2410.2|2402.9|2410.2|2402.9|2409.95|2402.65|18
1733960470000|2024-12-11 23:41:10|2410.14|2402.84|2408.54|2401.24|2410.2|2402.9|2408.45|2401.15|19
1733960480000|2024-12-11 23:41:20|2408.51|2401.21|2408.04|2400.74|2408.51|2401.21|2407.5|2400.2|22
1733960490000|2024-12-11 23:41:30|2408.12|2400.82|2408.21|2400.91|2408.26|2400.96|2408.08|2400.78|21
1733960500000|2024-12-11 23:41:40|2408.18|2400.88|2408.4|2401.1|2409.15|2401.85|2408.18|2400.88|23
1733960510000|2024-12-11 23:41:50|2408.43|2401.13|2409.13|2401.83|2409.4|2402.1|2408.38|2401.08|17
1733960520000|2024-12-11 23:42:00|2409.27|2401.97|2410.15|2402.85|2410.15|2402.85|2409.13|2401.83|21
1733960530000|2024-12-11 23:42:10|2410.12|2402.82|2410.21|2402.91|2410.36|2403.06|2410.05|2402.75|25
1733960540000|2024-12-11 23:42:20|2410.18|2402.88|2410.21|2402.91|2410.21|2402.91|2410.05|2402.75|8
1733960550000|2024-12-11 23:42:30|2410.26|2402.96|2410.3|2403|2410.3|2403|2410.22|2402.92|16
1733960560000|2024-12-11 23:42:40|2410.23|2402.93|2410.3|2403|2410.38|2403.08|2410.19|2402.89|23
1733960570000|2024-12-11 23:42:50|2410.25|2402.95|2411.13|2403.83|2411.15|2403.85|2410.25|2402.95|13
1733960580000|2024-12-11 23:43:00|2411.25|2403.95|2410.35|2403.05|2411.25|2403.95|2410.33|2403.03|16
1733960590000|2024-12-11 23:43:10|2410.33|2403.03|2410.25|2402.95|2410.35|2403.05|2410.25|2402.95|10
1733960600000|2024-12-11 23:43:20|2410.3|2403|2410.13|2402.83|2410.52|2403.22|2409.2|2401.9|25
1733960610000|2024-12-11 23:43:30|2410.16|2402.86|2410.24|2402.94|2410.61|2403.31|2410|2402.7|24
1733960620000|2024-12-11 23:43:40|2410.25|2402.95|2411.08|2403.78|2411.34|2404.04|2410.23|2402.93|15
1733960630000|2024-12-11 23:43:50|2411.04|2403.74|2411.23|2403.93|2411.29|2403.99|2411.04|2403.74|20
1733960640000|2024-12-11 23:44:00|2411.27|2403.97|2411.75|2404.45|2412.09|2404.79|2411.21|2403.91|25
1733960650000|2024-12-11 23:44:10|2411.65|2404.35|2411.38|2404.08|2411.65|2404.35|2411.13|2403.83|26
1733960660000|2024-12-11 23:44:20|2411.36|2404.06|2411.57|2404.27|2411.57|2404.27|2411.28|2403.98|11
1733960670000|2024-12-11 23:44:30|2411.54|2404.24|2411.03|2403.73|2411.54|2404.24|2410.99|2403.69|16
1733960680000|2024-12-11 23:44:40|2410.99|2403.69|2410.13|2402.83|2411.15|2403.85|2410|2402.7|14
1733960690000|2024-12-11 23:44:50|2410.2|2402.9|2410.34|2403.04|2410.49|2403.19|2409.75|2402.45|24
1733960700000|2024-12-11 23:45:00|2410.38|2403.08|2410.41|2403.11|2410.41|2403.11|2410.33|2403.03|4
1733960710000|2024-12-11 23:45:10|2410.38|2403.08|2410.58|2403.28|2411.08|2403.78|2410.38|2403.08|20
1733960720000|2024-12-11 23:45:20|2410.61|2403.31|2410.71|2403.41|2410.75|2403.45|2410.61|2403.31|19
1733960730000|2024-12-11 23:45:30|2410.74|2403.44|2411.75|2404.45|2411.83|2404.53|2410.65|2403.35|31
1733960740000|2024-12-11 23:45:40|2411.7|2404.4|2411.48|2404.18|2411.75|2404.45|2411.48|2404.18|20
1733960750000|2024-12-11 23:45:50|2411.43|2404.13|2410.6|2403.3|2411.43|2404.13|2410.5|2403.2|17
1733960760000|2024-12-11 23:46:00|2410.53|2403.23|2410.17|2402.87|2410.6|2403.3|2409.85|2402.55|27
1733960770000|2024-12-11 23:46:10|2410.09|2402.79|2409.8|2402.5|2410.24|2402.94|2409.55|2402.25|34
1733960780000|2024-12-11 23:46:20|2409.85|2402.55|2410.95|2403.65|2410.95|2403.65|2409.85|2402.55|21
1733960790000|2024-12-11 23:46:30|2410.9|2403.6|2411.37|2404.07|2412.16|2404.86|2410.9|2403.6|26
1733960800000|2024-12-11 23:46:40|2411.32|2404.02|2410.7|2403.4|2411.37|2404.07|2410.63|2403.33|22
1733960810000|2024-12-11 23:46:50|2410.63|2403.33|2409.95|2402.65|2410.85|2403.55|2409.4|2402.1|24
1733960820000|2024-12-11 23:47:00|2410.25|2402.95|2409.36|2402.06|2410.4|2403.1|2409.3|2402|21
1733960830000|2024-12-11 23:47:10|2409.33|2402.03|2406.95|2399.65|2409.33|2402.03|2406.95|2399.65|32
1733960840000|2024-12-11 23:47:20|2407.15|2399.85|2407.6|2400.3|2407.65|2400.35|2406.65|2399.35|25
1733960850000|2024-12-11 23:47:30|2407.49|2400.19|2408.18|2400.88|2408.55|2401.25|2407.49|2400.19|22
1733960860000|2024-12-11 23:47:40|2408.24|2400.94|2408.28|2400.98|2408.3|2401|2407.3|2400|18
1733960870000|2024-12-11 23:47:50|2408.15|2400.85|2408.43|2401.13|2408.48|2401.18|2408.15|2400.85|10
1733960880000|2024-12-11 23:48:00|2408.75|2401.45|2409.34|2402.04|2409.5|2402.2|2408.75|2401.45|14
1733960890000|2024-12-11 23:48:10|2409.68|2402.38|2408.95|2401.65|2410|2402.7|2408.89|2401.59|16
1733960900000|2024-12-11 23:48:20|2409|2401.7|2409.1|2401.8|2409.32|2402.02|2409|2401.7|12
1733960910000|2024-12-11 23:48:30|2409.05|2401.75|2408.8|2401.5|2409.05|2401.75|2408.46|2401.16|7
1733960920000|2024-12-11 23:48:40|2408.46|2401.16|2407.41|2400.11|2408.46|2401.16|2407.35|2400.05|12
1733960930000|2024-12-11 23:48:50|2407.45|2400.15|2408.15|2400.85|2408.33|2401.03|2407.41|2400.11|11
1733960940000|2024-12-11 23:49:00|2408.12|2400.82|2407.24|2399.94|2408.12|2400.82|2407.15|2399.85|12
1733960950000|2024-12-11 23:49:10|2407.11|2399.81|2405.95|2398.65|2407.11|2399.81|2405.5|2398.2|22
1733960960000|2024-12-11 23:49:20|2406|2398.7|2405.38|2398.08|2406.01|2398.71|2405.3|2398|10
1733960970000|2024-12-11 23:49:30|2406.15|2398.85|2407.15|2399.85|2407.15|2399.85|2406.15|2398.85|4
1733960980000|2024-12-11 23:49:40|2407.19|2399.89|2407.73|2400.43|2407.76|2400.46|2407.19|2399.89|12
1733960990000|2024-12-11 23:49:50|2407.68|2400.38|2408.25|2400.95|2408.58|2401.28|2407.68|2400.38|19
1733961000000|2024-12-11 23:50:00|2408.3|2401|2410.18|2402.88|2410.25|2402.95|2408.05|2400.75|31
1733961010000|2024-12-11 23:50:10|2410.2|2402.9|2409.25|2401.95|2410.2|2402.9|2409.25|2401.95|21
1733961020000|2024-12-11 23:50:20|2409.28|2401.98|2410.25|2402.95|2410.25|2402.95|2409.28|2401.98|10
1733961030000|2024-12-11 23:50:30|2410.15|2402.85|2410.4|2403.1|2411.35|2404.05|2410.15|2402.85|23
1733961040000|2024-12-11 23:50:40|2410.44|2403.14|2409.29|2401.99|2410.5|2403.2|2409.22|2401.92|19
1733961050000|2024-12-11 23:50:50|2409.3|2402|2408.28|2400.98|2409.3|2402|2408.27|2400.97|28
1733961060000|2024-12-11 23:51:00|2408.29|2400.99|2409.15|2401.85|2409.15|2401.85|2408.25|2400.95|17
1733961070000|2024-12-11 23:51:10|2408.95|2401.65|2408.98|2401.68|2408.98|2401.68|2408.41|2401.11|13
1733961080000|2024-12-11 23:51:20|2408.9|2401.6|2407.43|2400.13|2408.9|2401.6|2407.41|2400.11|24
1733961090000|2024-12-11 23:51:30|2407.37|2400.07|2406.85|2399.55|2408.2|2400.9|2406.8|2399.5|27
1733961100000|2024-12-11 23:51:40|2406.91|2399.61|2405.4|2398.1|2407.04|2399.74|2405.4|2398.1|23
1733961110000|2024-12-11 23:51:50|2405.37|2398.07|2405.68|2398.38|2406.1|2398.8|2405.37|2398.07|16
1733961120000|2024-12-11 23:52:00|2405.75|2398.45|2405.13|2397.83|2405.9|2398.6|2405.13|2397.83|14
1733961130000|2024-12-11 23:52:10|2405.14|2397.84|2405.19|2397.89|2405.27|2397.97|2405.12|2397.82|16
1733961140000|2024-12-11 23:52:20|2404.93|2397.63|2404.3|2397|2404.93|2397.63|2404.23|2396.93|19
1733961150000|2024-12-11 23:52:30|2404.34|2397.04|2405.56|2398.26|2405.88|2398.58|2404.34|2397.04|25
1733961160000|2024-12-11 23:52:40|2405.53|2398.23|2404.28|2396.98|2405.53|2398.23|2404.25|2396.95|26
1733961170000|2024-12-11 23:52:50|2404.25|2396.95|2404.15|2396.85|2405.21|2397.91|2404.15|2396.85|24
1733961180000|2024-12-11 23:53:00|2404.6|2397.3|2404.65|2397.35|2405|2397.7|2404.15|2396.85|16
1733961190000|2024-12-11 23:53:10|2404.8|2397.5|2404.14|2396.84|2404.8|2397.5|2404.14|2396.84|14
1733961200000|2024-12-11 23:53:20|2404.19|2396.89|2404.23|2396.93|2404.26|2396.96|2404.14|2396.84|12
1733961210000|2024-12-11 23:53:30|2404.43|2397.13|2405.13|2397.83|2405.18|2397.88|2404.28|2396.98|15
1733961220000|2024-12-11 23:53:40|2405.15|2397.85|2405.95|2398.65|2406.38|2399.08|2405.13|2397.83|15
1733961230000|2024-12-11 23:53:50|2405.7|2398.4|2405.25|2397.95|2405.88|2398.58|2405.22|2397.92|11
1733961240000|2024-12-11 23:54:00|2405.24|2397.94|2405.15|2397.85|2405.27|2397.97|2404.73|2397.43|13
1733961250000|2024-12-11 23:54:10|2405.18|2397.88|2405.33|2398.03|2405.6|2398.3|2405.15|2397.85|12
1733961260000|2024-12-11 23:54:20|2405.26|2397.96|2405.95|2398.65|2406|2398.7|2405.18|2397.88|12
1733961270000|2024-12-11 23:54:30|2405.85|2398.55|2405.4|2398.1|2405.85|2398.55|2405.35|2398.05|3
1733961280000|2024-12-11 23:54:40|2405.75|2398.45|2405.38|2398.08|2405.8|2398.5|2405.38|2398.08|6
1733961290000|2024-12-11 23:54:50|2405.39|2398.09|2405.39|2398.09|2405.39|2398.09|2405.38|2398.08|3
1733961300000|2024-12-11 23:55:00|2405.75|2398.45|2407.33|2400.03|2407.35|2400.05|2405.59|2398.29|16
1733961310000|2024-12-11 23:55:10|2408|2400.7|2408.85|2401.55|2408.9|2401.6|2407.73|2400.43|25
1733961320000|2024-12-11 23:55:20|2408.88|2401.58|2409.68|2402.38|2410|2402.7|2408.15|2400.85|27
1733961330000|2024-12-11 23:55:30|2410.49|2403.19|2410.8|2403.5|2410.8|2403.5|2410.05|2402.75|25
1733961340000|2024-12-11 23:55:40|2410.83|2403.53|2412.15|2404.85|2412.39|2405.09|2410.83|2403.53|20
1733961350000|2024-12-11 23:55:50|2412.45|2405.15|2412.97|2405.67|2413.49|2406.19|2412.28|2404.98|21
1733961360000|2024-12-11 23:56:00|2412.9|2405.6|2412.73|2405.43|2413.14|2405.84|2412.05|2404.75|23
1733961370000|2024-12-11 23:56:10|2412.75|2405.45|2412.36|2405.06|2412.8|2405.5|2412.36|2405.06|21
1733961380000|2024-12-11 23:56:20|2412.4|2405.1|2412.88|2405.58|2412.88|2405.58|2412.4|2405.1|10
1733961390000|2024-12-11 23:56:30|2413.39|2406.09|2415.35|2408.05|2415.5|2408.2|2413.21|2405.91|22
1733961400000|2024-12-11 23:56:40|2415.23|2407.93|2414.64|2407.34|2415.23|2407.93|2414.6|2407.3|21
1733961410000|2024-12-11 23:56:50|2413.95|2406.65|2414|2406.7|2414.15|2406.85|2413.88|2406.58|17
1733961420000|2024-12-11 23:57:00|2413.93|2406.63|2414.14|2406.84|2414.19|2406.89|2413.3|2406|28
1733961430000|2024-12-11 23:57:10|2414.13|2406.83|2413.33|2406.03|2414.21|2406.91|2413.33|2406.03|13
1733961440000|2024-12-11 23:57:20|2413.38|2406.08|2414.11|2406.81|2414.11|2406.81|2413.21|2405.91|12
1733961450000|2024-12-11 23:57:30|2414.24|2406.94|2414.14|2406.84|2414.24|2406.94|2413.68|2406.38|18
1733961460000|2024-12-11 23:57:40|2414.11|2406.81|2413.7|2406.4|2414.3|2407|2413.3|2406|15
1733961470000|2024-12-11 23:57:50|2413.3|2406|2413.4|2406.1|2413.85|2406.55|2413.28|2405.98|14
1733961480000|2024-12-11 23:58:00|2413.35|2406.05|2412.33|2405.03|2413.4|2406.1|2412.15|2404.85|24
1733961490000|2024-12-11 23:58:10|2412.32|2405.02|2412.38|2405.08|2412.43|2405.13|2412.15|2404.85|13
1733961500000|2024-12-11 23:58:20|2412.35|2405.05|2412.36|2405.06|2412.42|2405.12|2411.83|2404.53|23
1733961510000|2024-12-11 23:58:30|2412.14|2404.84|2412.21|2404.91|2412.36|2405.06|2412.12|2404.82|11
1733961520000|2024-12-11 23:58:40|2412.19|2404.89|2412.41|2405.11|2412.78|2405.48|2411.98|2404.68|22
1733961530000|2024-12-11 23:58:50|2412.34|2405.04|2412.19|2404.89|2412.35|2405.05|2412.15|2404.85|14
1733961540000|2024-12-11 23:59:00|2412.15|2404.85|2412.23|2404.93|2412.23|2404.93|2412.08|2404.78|11
1733961550000|2024-12-11 23:59:10|2412.2|2404.9|2412|2404.7|2412.23|2404.93|2411.93|2404.63|17
1733961560000|2024-12-11 23:59:20|2412.08|2404.78|2412.1|2404.8|2412.35|2405.05|2412.01|2404.71|12
1733961570000|2024-12-11 23:59:30|2412.14|2404.84|2410.98|2403.68|2412.15|2404.85|2410.98|2403.68|27
1733961580000|2024-12-11 23:59:40|2410.77|2403.47|2410.56|2403.26|2410.77|2403.47|2410.4|2403.1|14
1733961590000|2024-12-11 23:59:50|2410.46|2403.16|2410.87|2403.57|2410.87|2403.57|2410.46|2403.16|11
1733875200000|2024-12-11 00:00:00|2215.8|2208.5|2215.15|2207.85|2215.8|2208.5|2214.55|2207.25|20
1733875210000|2024-12-11 00:00:10|2214.3|2207|2215.65|2208.35|2216.65|2209.35|2214.3|2207|22
1733875220000|2024-12-11 00:00:20|2216.15|2208.85|2215.35|2208.05|2216.15|2208.85|2215.3|2208|9
1733875230000|2024-12-11 00:00:30|2215.45|2208.15|2218.5|2211.2|2219.55|2212.25|2215.35|2208.05|29
1733875240000|2024-12-11 00:00:40|2218.4|2211.1|2218.65|2211.35|2218.85|2211.55|2217.61|2210.31|29
1733875250000|2024-12-11 00:00:50|2217.95|2210.65|2218.98|2211.68|2218.98|2211.68|2217.6|2210.3|22
1733875260000|2024-12-11 00:01:00|2219.05|2211.75|2221.16|2213.86|2221.47|2214.17|2217.82|2210.52|31
1733875270000|2024-12-11 00:01:10|2221.32|2214.02|2220.85|2213.55|2222.17|2214.87|2220.33|2213.03|37
1733875280000|2024-12-11 00:01:20|2220.59|2213.29|2219.95|2212.65|2220.59|2213.29|2219.86|2212.56|27
1733875290000|2024-12-11 00:01:30|2219.2|2211.9|2218.6|2211.3|2219.67|2212.37|2218.3|2211|22
1733875300000|2024-12-11 00:01:40|2218.75|2211.45|2219.05|2211.75|2219.93|2212.63|2218.3|2211|29
1733875310000|2024-12-11 00:01:50|2219.3|2212|2217.93|2210.63|2219.65|2212.35|2217.93|2210.63|29
1733875320000|2024-12-11 00:02:00|2217.32|2210.02|2216.4|2209.1|2218.68|2211.38|2216.4|2209.1|30
1733875330000|2024-12-11 00:02:10|2216.55|2209.25|2218.4|2211.1|2218.6|2211.3|2216.4|2209.1|25
1733875340000|2024-12-11 00:02:20|2218.5|2211.2|2219.75|2212.45|2219.75|2212.45|2218.25|2210.95|19
1733875350000|2024-12-11 00:02:30|2219.9|2212.6|2219.6|2212.3|2221.4|2214.1|2219.3|2212|35
1733875360000|2024-12-11 00:02:40|2220.15|2212.85|2216.63|2209.33|2220.7|2213.4|2216.15|2208.85|34
1733875370000|2024-12-11 00:02:50|2216.6|2209.3|2215.85|2208.55|2216.77|2209.47|2215.55|2208.25|36
1733875380000|2024-12-11 00:03:00|2215.26|2207.96|2214.15|2206.85|2215.75|2208.45|2213.2|2205.9|36
1733875390000|2024-12-11 00:03:10|2213.35|2206.05|2216.23|2208.93|2216.23|2208.93|2213.35|2206.05|21
1733875400000|2024-12-11 00:03:20|2216.39|2209.09|2219.25|2211.95|2219.5|2212.2|2216.3|2209|30
1733875410000|2024-12-11 00:03:30|2219.45|2212.15|2220.55|2213.25|2222.6|2215.3|2219.45|2212.15|28
1733875420000|2024-12-11 00:03:40|2220.18|2212.88|2219.15|2211.85|2220.49|2213.19|2218.3|2211|21
1733875430000|2024-12-11 00:03:50|2219.25|2211.95|2222.45|2215.15|2222.71|2215.41|2219.25|2211.95|28
1733875440000|2024-12-11 00:04:00|2222.35|2215.05|2220.65|2213.35|2222.8|2215.5|2220.65|2213.35|32
1733875450000|2024-12-11 00:04:10|2220.3|2213|2223.35|2216.05|2223.39|2216.09|2220.3|2213|33
1733875460000|2024-12-11 00:04:20|2223.25|2215.95|2222.45|2215.15|2223.8|2216.5|2222.3|2215|12
1733875470000|2024-12-11 00:04:30|2222.55|2215.25|2223.6|2216.3|2223.79|2216.49|2221.8|2214.5|28
1733875480000|2024-12-11 00:04:40|2223.35|2216.05|2226.6|2219.3|2226.75|2219.45|2223.35|2216.05|32
1733875490000|2024-12-11 00:04:50|2226.53|2219.23|2225.15|2217.85|2226.75|2219.45|2224.1|2216.8|32
1733875500000|2024-12-11 00:05:00|2225.25|2217.95|2226.35|2219.05|2226.65|2219.35|2224.3|2217|23
1733875510000|2024-12-11 00:05:10|2226.65|2219.35|2228.19|2220.89|2228.63|2221.33|2226.3|2219|31
1733875520000|2024-12-11 00:05:20|2227.3|2220|2228.5|2221.2|2228.95|2221.65|2227.3|2220|31
1733875530000|2024-12-11 00:05:30|2228.3|2221|2227|2219.7|2228.3|2221|2225.3|2218|23
1733875540000|2024-12-11 00:05:40|2227.25|2219.95|2228.6|2221.3|2228.75|2221.45|2227.25|2219.95|27
1733875550000|2024-12-11 00:05:50|2228.7|2221.4|2230.9|2223.6|2230.9|2223.6|2228.6|2221.3|22
1733875560000|2024-12-11 00:06:00|2230.65|2223.35|2228.7|2221.4|2230.65|2223.35|2227.45|2220.15|30
1733875570000|2024-12-11 00:06:10|2228.65|2221.35|2223.35|2216.05|2228.7|2221.4|2223.35|2216.05|32
1733875580000|2024-12-11 00:06:20|2223|2215.7|2220.05|2212.75|2224.3|2217|2220.05|2212.75|23
1733875590000|2024-12-11 00:06:30|2219.7|2212.4|2217.15|2209.85|2219.7|2212.4|2216.7|2209.4|23
1733875600000|2024-12-11 00:06:40|2217.35|2210.05|2218.1|2210.8|2218.65|2211.35|2217.3|2210|22
1733875610000|2024-12-11 00:06:50|2218.5|2211.2|2218.55|2211.25|2219.25|2211.95|2218.25|2210.95|32
1733875620000|2024-12-11 00:07:00|2218.6|2211.3|2221.4|2214.1|2221.45|2214.15|2218.3|2211|29
1733875630000|2024-12-11 00:07:10|2221.35|2214.05|2220.3|2213|2222.25|2214.95|2220.3|2213|32
1733875640000|2024-12-11 00:07:20|2220.5|2213.2|2220.9|2213.6|2221.3|2214|2220.25|2212.95|30
1733875650000|2024-12-11 00:07:30|2220.65|2213.35|2222.3|2215|2222.45|2215.15|2220.25|2212.95|22
1733875660000|2024-12-11 00:07:40|2222.25|2214.95|2219.25|2211.95|2222.25|2214.95|2219.25|2211.95|27
1733875670000|2024-12-11 00:07:50|2219.15|2211.85|2218.45|2211.15|2219.15|2211.85|2217.25|2209.95|17
1733875680000|2024-12-11 00:08:00|2218.5|2211.2|2220|2212.7|2220|2212.7|2218.15|2210.85|19
1733875690000|2024-12-11 00:08:10|2220.05|2212.75|2221.15|2213.85|2221.65|2214.35|2219.3|2212|22
1733875700000|2024-12-11 00:08:20|2221.25|2213.95|2220.45|2213.15|2221.6|2214.3|2220.25|2212.95|23
1733875710000|2024-12-11 00:08:30|2220.7|2213.4|2219.15|2211.85|2221.35|2214.05|2219.15|2211.85|24
1733875720000|2024-12-11 00:08:40|2219.4|2212.1|2221.3|2214|2221.3|2214|2219.35|2212.05|13
1733875730000|2024-12-11 00:08:50|2221.35|2214.05|2223.15|2215.85|2223.15|2215.85|2221.25|2213.95|20
1733875740000|2024-12-11 00:09:00|2222.65|2215.35|2222.25|2214.95|2223.15|2215.85|2222.25|2214.95|14
1733875750000|2024-12-11 00:09:10|2222.3|2215|2220.25|2212.95|2222.4|2215.1|2220.15|2212.85|20
1733875760000|2024-12-11 00:09:20|2220.15|2212.85|2219.25|2211.95|2220.15|2212.85|2218.55|2211.25|9
1733875770000|2024-12-11 00:09:30|2219.15|2211.85|2219.95|2212.65|2219.95|2212.65|2219.15|2211.85|17
1733875780000|2024-12-11 00:09:40|2219.75|2212.45|2219.95|2212.65|2219.95|2212.65|2219.25|2211.95|15
1733875790000|2024-12-11 00:09:50|2220.15|2212.85|2220.35|2213.05|2220.4|2213.1|2220.15|2212.85|11
1733875800000|2024-12-11 00:10:00|2220.4|2213.1|2218.25|2210.95|2220.4|2213.1|2218.25|2210.95|26
1733875810000|2024-12-11 00:10:10|2218.35|2211.05|2218.4|2211.1|2218.4|2211.1|2217.75|2210.45|20
1733875820000|2024-12-11 00:10:20|2218.65|2211.35|2221.35|2214.05|2221.35|2214.05|2218.65|2211.35|23
1733875830000|2024-12-11 00:10:30|2221.6|2214.3|2222.05|2214.75|2222.5|2215.2|2221.45|2214.15|13
1733875840000|2024-12-11 00:10:40|2222.55|2215.25|2219.65|2212.35|2223.15|2215.85|2219.65|2212.35|15
1733875850000|2024-12-11 00:10:50|2219.7|2212.4|2218.15|2210.85|2219.9|2212.6|2218.15|2210.85|19
1733875860000|2024-12-11 00:11:00|2217.65|2210.35|2217.25|2209.95|2218.15|2210.85|2217.25|2209.95|18
1733875870000|2024-12-11 00:11:10|2217.4|2210.1|2215.35|2208.05|2217.4|2210.1|2214.9|2207.6|21
1733875880000|2024-12-11 00:11:20|2215.3|2208|2218.1|2210.8|2218.1|2210.8|2215.3|2208|30
1733875890000|2024-12-11 00:11:30|2217.7|2210.4|2216.45|2209.15|2217.7|2210.4|2216.25|2208.95|26
1733875900000|2024-12-11 00:11:40|2216.4|2209.1|2215.95|2208.65|2216.4|2209.1|2215.25|2207.95|15
1733875910000|2024-12-11 00:11:50|2216.3|2209|2218.6|2211.3|2218.6|2211.3|2216.3|2209|11
1733875920000|2024-12-11 00:12:00|2218.9|2211.6|2219.45|2212.15|2219.5|2212.2|2218.8|2211.5|14
1733875930000|2024-12-11 00:12:10|2219.9|2212.6|2222.4|2215.1|2223.35|2216.05|2219.9|2212.6|19
1733875940000|2024-12-11 00:12:20|2222.3|2215|2221.25|2213.95|2222.3|2215|2221.25|2213.95|5
1733875950000|2024-12-11 00:12:30|2221.15|2213.85|2220.75|2213.45|2221.15|2213.85|2220.25|2212.95|8
1733875960000|2024-12-11 00:12:40|2220.8|2213.5|2220.65|2213.35|2221.45|2214.15|2220.65|2213.35|6
1733875970000|2024-12-11 00:12:50|2220.3|2213|2221.65|2214.35|2222.15|2214.85|2220.15|2212.85|6
1733875980000|2024-12-11 00:13:00|2221.15|2213.85|2218.4|2211.1|2221.15|2213.85|2218.4|2211.1|12
1733875990000|2024-12-11 00:13:10|2218.25|2210.95|2216.3|2209|2218.25|2210.95|2216.15|2208.85|9
1733876000000|2024-12-11 00:13:20|2215.4|2208.1|2216.35|2209.05|2217.35|2210.05|2215.4|2208.1|22
1733876010000|2024-12-11 00:13:30|2216.4|2209.1|2218.5|2211.2|2219.84|2212.54|2216.4|2209.1|29
1733876020000|2024-12-11 00:13:40|2218.65|2211.35|2217.45|2210.15|2219.57|2212.27|2217.15|2209.85|15
1733876030000|2024-12-11 00:13:50|2216.65|2209.35|2217.35|2210.05|2218.45|2211.15|2216.3|2209|27
1733876040000|2024-12-11 00:14:00|2217.4|2210.1|2214.25|2206.95|2218.56|2211.26|2214.25|2206.95|26
1733876050000|2024-12-11 00:14:10|2214.15|2206.85|2214.55|2207.25|2214.93|2207.63|2214.15|2206.85|10
1733876060000|2024-12-11 00:14:20|2214.35|2207.05|2212.4|2205.1|2215.2|2207.9|2211.39|2204.09|24
1733876070000|2024-12-11 00:14:30|2212.15|2204.85|2212.35|2205.05|2212.45|2205.15|2211.35|2204.05|10
1733876080000|2024-12-11 00:14:40|2212.55|2205.25|2211.25|2203.95|2212.6|2205.3|2211.25|2203.95|13
1733876090000|2024-12-11 00:14:50|2211.15|2203.85|2208.85|2201.55|2211.15|2203.85|2208.28|2200.98|31
1733876100000|2024-12-11 00:15:00|2208.65|2201.35|2208.3|2201|2209.65|2202.35|2207.3|2200|20
1733876110000|2024-12-11 00:15:10|2208.28|2200.98|2210.4|2203.1|2211.6|2204.3|2208.28|2200.98|23
1733876120000|2024-12-11 00:15:20|2210.15|2202.85|2208.45|2201.15|2210.65|2203.35|2208.45|2201.15|26
1733876130000|2024-12-11 00:15:30|2208.35|2201.05|2206.6|2199.3|2209.15|2201.85|2206.35|2199.05|24
1733876140000|2024-12-11 00:15:40|2207.13|2199.83|2206.57|2199.27|2207.5|2200.2|2206.25|2198.95|23
1733876150000|2024-12-11 00:15:50|2206.61|2199.31|2206.45|2199.15|2207.05|2199.75|2205.55|2198.25|24
1733876160000|2024-12-11 00:16:00|2206.18|2198.88|2199.65|2192.35|2206.5|2199.2|2199.45|2192.15|31
1733876170000|2024-12-11 00:16:10|2200.52|2193.22|2199.36|2192.06|2201.35|2194.05|2199.15|2191.85|33
1733876180000|2024-12-11 00:16:20|2199.6|2192.3|2198.36|2191.06|2200.3|2193|2198.27|2190.97|28
1733876190000|2024-12-11 00:16:30|2199.3|2192|2201.3|2194|2202.1|2194.8|2199.15|2191.85|31
1733876200000|2024-12-11 00:16:40|2201.1|2193.8|2205.6|2198.3|2206.65|2199.35|2201.1|2193.8|32
1733876210000|2024-12-11 00:16:50|2205.25|2197.95|2206.25|2198.95|2208.53|2201.23|2205.25|2197.95|22
1733876220000|2024-12-11 00:17:00|2206.5|2199.2|2205.65|2198.35|2206.5|2199.2|2204.95|2197.65|24
1733876230000|2024-12-11 00:17:10|2205.6|2198.3|2204.5|2197.2|2206.1|2198.8|2204.35|2197.05|16
1733876240000|2024-12-11 00:17:20|2204.45|2197.15|2203.25|2195.95|2204.9|2197.6|2203.25|2195.95|24
1733876250000|2024-12-11 00:17:30|2203.15|2195.85|2202.3|2195|2203.15|2195.85|2202.3|2195|13
1733876260000|2024-12-11 00:17:40|2202.25|2194.95|2202.55|2195.25|2202.65|2195.35|2202.25|2194.95|11
1733876270000|2024-12-11 00:17:50|2202.6|2195.3|2199.65|2192.35|2203.1|2195.8|2199.65|2192.35|15
1733876280000|2024-12-11 00:18:00|2200|2192.7|2200.45|2193.15|2202.5|2195.2|2200|2192.7|27
1733876290000|2024-12-11 00:18:10|2200.15|2192.85|2198.65|2191.35|2201.2|2193.9|2198.65|2191.35|27
1733876300000|2024-12-11 00:18:20|2198.55|2191.25|2197.65|2190.35|2198.6|2191.3|2197.3|2190|16
1733876310000|2024-12-11 00:18:30|2197.6|2190.3|2197.45|2190.15|2199.25|2191.95|2197.45|2190.15|16
1733876320000|2024-12-11 00:18:40|2197.4|2190.1|2199.05|2191.75|2199.05|2191.75|2196.55|2189.25|15
1733876330000|2024-12-11 00:18:50|2198.7|2191.4|2199.65|2192.35|2200.6|2193.3|2198.7|2191.4|13
1733876340000|2024-12-11 00:19:00|2200.15|2192.85|2200.85|2193.55|2201.55|2194.25|2200.15|2192.85|18
1733876350000|2024-12-11 00:19:10|2201.2|2193.9|2200.55|2193.25|2201.3|2194|2199.9|2192.6|19
1733876360000|2024-12-11 00:19:20|2201.65|2194.35|2201.1|2193.8|2202.1|2194.8|2201.1|2193.8|10
1733876370000|2024-12-11 00:19:30|2200.65|2193.35|2200.65|2193.35|2201.1|2193.8|2200.6|2193.3|5
1733876380000|2024-12-11 00:19:40|2200.7|2193.4|2200.65|2193.35|2201.65|2194.35|2200.65|2193.35|7
1733876390000|2024-12-11 00:19:50|2200.6|2193.3|2198.5|2191.2|2200.6|2193.3|2198.5|2191.2|8
1733876400000|2024-12-11 00:20:00|2198.65|2191.35|2200.4|2193.1|2200.4|2193.1|2198.65|2191.35|11
1733876410000|2024-12-11 00:20:10|2200.5|2193.2|2201.15|2193.85|2202.45|2195.15|2200.4|2193.1|20
1733876420000|2024-12-11 00:20:20|2201.1|2193.8|2199.65|2192.35|2201.1|2193.8|2199.65|2192.35|8
1733876430000|2024-12-11 00:20:30|2200.15|2192.85|2202.95|2195.65|2202.95|2195.65|2200.15|2192.85|9
1733876440000|2024-12-11 00:20:40|2202.85|2195.55|2202.65|2195.35|2202.85|2195.55|2201.65|2194.35|6
1733876450000|2024-12-11 00:20:50|2203.15|2195.85|2206.65|2199.35|2206.65|2199.35|2203.15|2195.85|12
1733876460000|2024-12-11 00:21:00|2206.3|2199|2206.15|2198.85|2206.35|2199.05|2204.1|2196.8|20
1733876470000|2024-12-11 00:21:10|2205.65|2198.35|2202.15|2194.85|2205.95|2198.65|2202.15|2194.85|18
1733876480000|2024-12-11 00:21:20|2201.55|2194.25|2202.3|2195|2202.65|2195.35|2201.15|2193.85|14
1733876490000|2024-12-11 00:21:30|2202.35|2195.05|2204.65|2197.35|2204.65|2197.35|2201.85|2194.55|12
1733876500000|2024-12-11 00:21:40|2205.15|2197.85|2204.45|2197.15|2205.15|2197.85|2204.45|2197.15|4
1733876510000|2024-12-11 00:21:50|2204.65|2197.35|2204.65|2197.35|2205.45|2198.15|2204.65|2197.35|6
1733876520000|2024-12-11 00:22:00|2205.15|2197.85|2207.15|2199.85|2208.65|2201.35|2205.15|2197.85|14
1733876530000|2024-12-11 00:22:10|2207.65|2200.35|2205.85|2198.55|2207.65|2200.35|2205.05|2197.75|25
1733876540000|2024-12-11 00:22:20|2205.15|2197.85|2205.57|2198.27|2206.75|2199.45|2204.95|2197.65|33
1733876550000|2024-12-11 00:22:30|2205.4|2198.1|2206.3|2199|2207.65|2200.35|2205.35|2198.05|24
1733876560000|2024-12-11 00:22:40|2206.45|2199.15|2210.1|2202.8|2210.1|2202.8|2206.45|2199.15|18
1733876570000|2024-12-11 00:22:50|2209.95|2202.65|2208.6|2201.3|2210.07|2202.77|2207.4|2200.1|26
1733876580000|2024-12-11 00:23:00|2208.65|2201.35|2206.57|2199.27|2208.65|2201.35|2206.5|2199.2|27
1733876590000|2024-12-11 00:23:10|2206.7|2199.4|2204.44|2197.14|2207.95|2200.65|2203.4|2196.1|39
1733876600000|2024-12-11 00:23:20|2204.45|2197.15|2201.4|2194.1|2204.65|2197.35|2201.36|2194.06|29
1733876610000|2024-12-11 00:23:30|2201.28|2193.98|2201.3|2194|2202.54|2195.24|2201.25|2193.95|15
1733876620000|2024-12-11 00:23:40|2202.1|2194.8|2201.15|2193.85|2203.65|2196.35|2201.15|2193.85|12
1733876630000|2024-12-11 00:23:50|2202|2194.7|2197.65|2190.35|2202.05|2194.75|2197.65|2190.35|30
1733876640000|2024-12-11 00:24:00|2197.7|2190.4|2195.65|2188.35|2199.65|2192.35|2195.3|2188|23
1733876650000|2024-12-11 00:24:10|2195.15|2187.85|2193.65|2186.35|2195.15|2187.85|2193.65|2186.35|30
1733876660000|2024-12-11 00:24:20|2192.95|2185.65|2193.97|2186.67|2194.65|2187.35|2192.45|2185.15|30
1733876670000|2024-12-11 00:24:30|2194.37|2187.07|2191.83|2184.53|2195.65|2188.35|2191.83|2184.53|20
1733876680000|2024-12-11 00:24:40|2192.83|2185.53|2193.07|2185.77|2193.8|2186.5|2191.35|2184.05|27
1733876690000|2024-12-11 00:24:50|2192.9|2185.6|2192.4|2185.1|2193.65|2186.35|2192|2184.7|20
1733876700000|2024-12-11 00:25:00|2192.5|2185.2|2194.35|2187.05|2194.54|2187.24|2191.3|2184|32
1733876710000|2024-12-11 00:25:10|2194.6|2187.3|2192.3|2185|2194.6|2187.3|2192.15|2184.85|22
1733876720000|2024-12-11 00:25:20|2192.35|2185.05|2193.05|2185.75|2194.3|2187|2192.3|2185|23
1733876730000|2024-12-11 00:25:30|2194.15|2186.85|2192.15|2184.85|2194.15|2186.85|2191.85|2184.55|15
1733876740000|2024-12-11 00:25:40|2192.65|2185.35|2190.6|2183.3|2192.65|2185.35|2190.35|2183.05|20
1733876750000|2024-12-11 00:25:50|2190.7|2183.4|2191.6|2184.3|2193.15|2185.85|2190.7|2183.4|20
1733876760000|2024-12-11 00:26:00|2191.55|2184.25|2192.09|2184.79|2193.15|2185.85|2191.55|2184.25|29
1733876770000|2024-12-11 00:26:10|2191.89|2184.59|2191.65|2184.35|2192.65|2185.35|2190.15|2182.85|23
1733876780000|2024-12-11 00:26:20|2191.26|2183.96|2191.15|2183.85|2192.15|2184.85|2190.3|2183|23
1733876790000|2024-12-11 00:26:30|2192.2|2184.9|2190.65|2183.35|2192.38|2185.08|2190.65|2183.35|30
1733876800000|2024-12-11 00:26:40|2190.4|2183.1|2190.65|2183.35|2191.65|2184.35|2190.3|2183|23
1733876810000|2024-12-11 00:26:50|2190.4|2183.1|2191.35|2184.05|2192.65|2185.35|2190.4|2183.1|21
1733876820000|2024-12-11 00:27:00|2191.3|2184|2193.6|2186.3|2194|2186.7|2191.3|2184|29
1733876830000|2024-12-11 00:27:10|2193.3|2186|2194.95|2187.65|2194.95|2187.65|2193.15|2185.85|29
1733876840000|2024-12-11 00:27:20|2194.25|2186.95|2197.13|2189.83|2197.13|2189.83|2194.25|2186.95|30
1733876850000|2024-12-11 00:27:30|2197.15|2189.85|2195.5|2188.2|2197.15|2189.85|2194.25|2186.95|24
1733876860000|2024-12-11 00:27:40|2196.85|2189.55|2197.42|2190.12|2197.42|2190.12|2195.5|2188.2|15
1733876870000|2024-12-11 00:27:50|2196.71|2189.41|2197.65|2190.35|2197.85|2190.55|2196.15|2188.85|16
1733876880000|2024-12-11 00:28:00|2197.45|2190.15|2197.3|2190|2198.25|2190.95|2196.25|2188.95|28
1733876890000|2024-12-11 00:28:10|2197.35|2190.05|2195.15|2187.85|2198.15|2190.85|2195.15|2187.85|17
1733876900000|2024-12-11 00:28:20|2195.25|2187.95|2195.5|2188.2|2195.65|2188.35|2194.45|2187.15|16
1733876910000|2024-12-11 00:28:30|2196.5|2189.2|2194.85|2187.55|2197.65|2190.35|2194.4|2187.1|19
1733876920000|2024-12-11 00:28:40|2194.9|2187.6|2195.15|2187.85|2195.4|2188.1|2194.85|2187.55|13
1733876930000|2024-12-11 00:28:50|2195.75|2188.45|2196.15|2188.85|2197.8|2190.5|2195.75|2188.45|27
1733876940000|2024-12-11 00:29:00|2196.25|2188.95|2196.65|2189.35|2196.7|2189.4|2195.35|2188.05|29
1733876950000|2024-12-11 00:29:10|2196.3|2189|2196.3|2189|2198.15|2190.85|2196|2188.7|25
1733876960000|2024-12-11 00:29:20|2196.15|2188.85|2195.98|2188.68|2197.15|2189.85|2195.15|2187.85|20
1733876970000|2024-12-11 00:29:30|2195.87|2188.57|2194.65|2187.35|2196.2|2188.9|2194.65|2187.35|12
1733876980000|2024-12-11 00:29:40|2194.35|2187.05|2193.35|2186.05|2194.5|2187.2|2193.15|2185.85|20
1733876990000|2024-12-11 00:29:50|2193.4|2186.1|2194.15|2186.85|2194.15|2186.85|2193.3|2186|15
1733877000000|2024-12-11 00:30:00|2194.3|2187|2195.3|2188|2196.65|2189.35|2194.3|2187|19
1733877010000|2024-12-11 00:30:10|2195.35|2188.05|2195.3|2188|2195.75|2188.45|2195.3|2188|23
1733877020000|2024-12-11 00:30:20|2195.06|2187.76|2195.15|2187.85|2196.55|2189.25|2195.06|2187.76|21
1733877030000|2024-12-11 00:30:30|2194.65|2187.35|2195.02|2187.72|2195.25|2187.95|2193.5|2186.2|19
1733877040000|2024-12-11 00:30:40|2195.27|2187.97|2194.3|2187|2195.8|2188.5|2192.55|2185.25|29
1733877050000|2024-12-11 00:30:50|2194|2186.7|2194.15|2186.85|2194.15|2186.85|2193.35|2186.05|15
1733877060000|2024-12-11 00:31:00|2194.05|2186.75|2193.65|2186.35|2194.45|2187.15|2193.3|2186|18
1733877070000|2024-12-11 00:31:10|2193.55|2186.25|2195.6|2188.3|2196.48|2189.18|2193.5|2186.2|31
1733877080000|2024-12-11 00:31:20|2195.56|2188.26|2195.4|2188.1|2196.65|2189.35|2194.97|2187.67|24
1733877090000|2024-12-11 00:31:30|2197.15|2189.85|2195.4|2188.1|2197.15|2189.85|2195.35|2188.05|14
1733877100000|2024-12-11 00:31:40|2195.55|2188.25|2196.3|2189|2196.6|2189.3|2194.65|2187.35|20
1733877110000|2024-12-11 00:31:50|2196.35|2189.05|2199.3|2192|2199.35|2192.05|2196.3|2189|27
1733877120000|2024-12-11 00:32:00|2199.5|2192.2|2198.15|2190.85|2200.5|2193.2|2198.15|2190.85|32
1733877130000|2024-12-11 00:32:10|2197.95|2190.65|2199.65|2192.35|2199.65|2192.35|2197.65|2190.35|25
1733877140000|2024-12-11 00:32:20|2198.65|2191.35|2201.15|2193.85|2201.81|2194.51|2197.88|2190.58|25
1733877150000|2024-12-11 00:32:30|2201.65|2194.35|2201.56|2194.26|2203|2195.7|2201.15|2193.85|18
1733877160000|2024-12-11 00:32:40|2201.63|2194.33|2201.15|2193.85|2203.65|2196.35|2201.15|2193.85|18
1733877170000|2024-12-11 00:32:50|2202.15|2194.85|2200.4|2193.1|2202.15|2194.85|2200.15|2192.85|14
1733877180000|2024-12-11 00:33:00|2200.35|2193.05|2200.35|2193.05|2200.8|2193.5|2200.3|2193|19
1733877190000|2024-12-11 00:33:10|2200.4|2193.1|2201.3|2194|2202.73|2195.43|2200.4|2193.1|26
1733877200000|2024-12-11 00:33:20|2201.35|2194.05|2200.47|2193.17|2201.35|2194.05|2199.4|2192.1|34
1733877210000|2024-12-11 00:33:30|2200.5|2193.2|2198.35|2191.05|2200.9|2193.6|2197.65|2190.35|22
1733877220000|2024-12-11 00:33:40|2198.65|2191.35|2196.5|2189.2|2198.65|2191.35|2196.5|2189.2|26
1733877230000|2024-12-11 00:33:50|2197.5|2190.2|2193.15|2185.85|2197.5|2190.2|2192|2184.7|30
1733877240000|2024-12-11 00:34:00|2192.39|2185.09|2193.35|2186.05|2194.54|2187.24|2191.25|2183.95|36
1733877250000|2024-12-11 00:34:10|2193.4|2186.1|2196.65|2189.35|2196.65|2189.35|2193.4|2186.1|38
1733877260000|2024-12-11 00:34:20|2196.15|2188.85|2193.3|2186|2196.15|2188.85|2193.3|2186|24
1733877270000|2024-12-11 00:34:30|2193.15|2185.85|2191.45|2184.15|2193.66|2186.36|2191.45|2184.15|23
1733877280000|2024-12-11 00:34:40|2191|2183.7|2191.09|2183.79|2192.15|2184.85|2190.35|2183.05|27
1733877290000|2024-12-11 00:34:50|2191.08|2183.78|2187.65|2180.35|2191.08|2183.78|2187.25|2179.95|22
1733877300000|2024-12-11 00:35:00|2187.4|2180.1|2188.72|2181.42|2190.65|2183.35|2187.4|2180.1|32
1733877310000|2024-12-11 00:35:10|2189.26|2181.96|2192.05|2184.75|2192.65|2185.35|2189.26|2181.96|33
1733877320000|2024-12-11 00:35:20|2192|2184.7|2192.62|2185.32|2194.5|2187.2|2190.85|2183.55|35
1733877330000|2024-12-11 00:35:30|2192.94|2185.64|2191.15|2183.85|2193.54|2186.24|2190.25|2182.95|25
1733877340000|2024-12-11 00:35:40|2190.15|2182.85|2189.35|2182.05|2191.25|2183.95|2189.3|2182|29
1733877350000|2024-12-11 00:35:50|2189.4|2182.1|2190.9|2183.6|2191.82|2184.52|2189.3|2182|22
1733877360000|2024-12-11 00:36:00|2190.6|2183.3|2189.65|2182.35|2191.45|2184.15|2188.85|2181.55|27
1733877370000|2024-12-11 00:36:10|2189.15|2181.85|2189.3|2182|2191.15|2183.85|2188.65|2181.35|25
1733877380000|2024-12-11 00:36:20|2189.5|2182.2|2187.65|2180.35|2190.15|2182.85|2186.9|2179.6|27
1733877390000|2024-12-11 00:36:30|2187.15|2179.85|2187.15|2179.85|2188.65|2181.35|2187|2179.7|30
1733877400000|2024-12-11 00:36:40|2188.15|2180.85|2186|2178.7|2188.5|2181.2|2186|2178.7|10
1733877410000|2024-12-11 00:36:50|2187.1|2179.8|2185.65|2178.35|2187.1|2179.8|2184.3|2177|24
1733877420000|2024-12-11 00:37:00|2185.15|2177.85|2184.3|2177|2186.65|2179.35|2184.3|2177|19
1733877430000|2024-12-11 00:37:10|2184.25|2176.95|2183.75|2176.45|2185.25|2177.95|2183.45|2176.15|18
1733877440000|2024-12-11 00:37:20|2183.8|2176.5|2183.69|2176.39|2184.65|2177.35|2182.55|2175.25|30
1733877450000|2024-12-11 00:37:30|2184.15|2176.85|2181.6|2174.3|2184.15|2176.85|2181.3|2174|29
1733877460000|2024-12-11 00:37:40|2181.66|2174.36|2184.3|2177|2185.15|2177.85|2181.66|2174.36|32
1733877470000|2024-12-11 00:37:50|2184.4|2177.1|2183.3|2176|2184.75|2177.45|2183.2|2175.9|27
1733877480000|2024-12-11 00:38:00|2182.85|2175.55|2182.15|2174.85|2183|2175.7|2181.05|2173.75|20
1733877490000|2024-12-11 00:38:10|2180.65|2173.35|2178.85|2171.55|2180.65|2173.35|2178.35|2171.05|30
1733877500000|2024-12-11 00:38:20|2179|2171.7|2178.35|2171.05|2179.54|2172.24|2178.1|2170.8|27
1733877510000|2024-12-11 00:38:30|2178.45|2171.15|2178.56|2171.26|2179.45|2172.15|2177.2|2169.9|21
1733877520000|2024-12-11 00:38:40|2178.53|2171.23|2176.33|2169.03|2178.56|2171.26|2175.75|2168.45|33
1733877530000|2024-12-11 00:38:50|2176.3|2169|2175.15|2167.85|2177.4|2170.1|2174.15|2166.85|29
1733877540000|2024-12-11 00:39:00|2176.3|2169|2176.25|2168.95|2177.45|2170.15|2175.3|2168|31
1733877550000|2024-12-11 00:39:10|2176.3|2169|2176.75|2169.45|2177.6|2170.3|2176.3|2169|29
1733877560000|2024-12-11 00:39:20|2176.6|2169.3|2176.07|2168.77|2177.65|2170.35|2174.7|2167.4|30
1733877570000|2024-12-11 00:39:30|2176.02|2168.72|2175.24|2167.94|2176.05|2168.75|2175.24|2167.94|19
1733877580000|2024-12-11 00:39:40|2175.37|2168.07|2175.55|2168.25|2175.85|2168.55|2175.25|2167.95|18
1733877590000|2024-12-11 00:39:50|2175.5|2168.2|2174.65|2167.35|2175.65|2168.35|2174.25|2166.95|23
1733877600000|2024-12-11 00:40:00|2174.15|2166.85|2177.43|2170.13|2177.43|2170.13|2173.65|2166.35|31
1733877610000|2024-12-11 00:40:10|2177.4|2170.1|2178.65|2171.35|2179.65|2172.35|2176.74|2169.44|34
1733877620000|2024-12-11 00:40:20|2178.05|2170.75|2177.2|2169.9|2178.27|2170.97|2176.86|2169.56|29
1733877630000|2024-12-11 00:40:30|2177.15|2169.85|2172.7|2165.4|2177.15|2169.85|2172.7|2165.4|28
1733877640000|2024-12-11 00:40:40|2172.95|2165.65|2173.35|2166.05|2174.5|2167.2|2172.95|2165.65|20
1733877650000|2024-12-11 00:40:50|2173.25|2165.95|2173.4|2166.1|2174.48|2167.18|2173.15|2165.85|25
1733877660000|2024-12-11 00:41:00|2173.45|2166.15|2172.7|2165.4|2174.5|2167.2|2172.45|2165.15|35
1733877670000|2024-12-11 00:41:10|2172.65|2165.35|2172.4|2165.1|2173.41|2166.11|2171.35|2164.05|27
1733877680000|2024-12-11 00:41:20|2172.5|2165.2|2172.45|2165.15|2173.4|2166.1|2171.75|2164.45|20
1733877690000|2024-12-11 00:41:30|2172.5|2165.2|2172.2|2164.9|2172.65|2165.35|2171.15|2163.85|19
1733877700000|2024-12-11 00:41:40|2172.3|2165|2171|2163.7|2172.6|2165.3|2170.85|2163.55|18
1733877710000|2024-12-11 00:41:50|2170.9|2163.6|2170.99|2163.69|2172.4|2165.1|2170.35|2163.05|21
1733877720000|2024-12-11 00:42:00|2171.33|2164.03|2168.05|2160.75|2171.33|2164.03|2168.05|2160.75|27
1733877730000|2024-12-11 00:42:10|2168|2160.7|2165.25|2157.95|2168|2160.7|2165.25|2157.95|35
1733877740000|2024-12-11 00:42:20|2166.25|2158.95|2168.45|2161.15|2168.45|2161.15|2165.65|2158.35|35
1733877750000|2024-12-11 00:42:30|2168.3|2161|2167.35|2160.05|2168.6|2161.3|2166.6|2159.3|26
1733877760000|2024-12-11 00:42:40|2167.5|2160.2|2168.67|2161.37|2168.73|2161.43|2166.8|2159.5|25
1733877770000|2024-12-11 00:42:50|2168.34|2161.04|2170.55|2163.25|2172.3|2165|2168.3|2161|35
1733877780000|2024-12-11 00:43:00|2169.85|2162.55|2169.95|2162.65|2171.65|2164.35|2169.35|2162.05|27
1733877790000|2024-12-11 00:43:10|2169.68|2162.38|2168.07|2160.77|2170.13|2162.83|2167.65|2160.35|25
1733877800000|2024-12-11 00:43:20|2167.72|2160.42|2165.44|2158.14|2168.4|2161.1|2165.4|2158.1|31
1733877810000|2024-12-11 00:43:30|2165.4|2158.1|2163.43|2156.13|2166.4|2159.1|2163.36|2156.06|33
1733877820000|2024-12-11 00:43:40|2163.4|2156.1|2163.4|2156.1|2163.6|2156.3|2162.75|2155.45|27
1733877830000|2024-12-11 00:43:50|2163.3|2156|2162.7|2155.4|2163.45|2156.15|2162.5|2155.2|30
1733877840000|2024-12-11 00:44:00|2162.98|2155.68|2164.15|2156.85|2164.65|2157.35|2162.91|2155.61|31
1733877850000|2024-12-11 00:44:10|2162.65|2155.35|2160.5|2153.2|2162.65|2155.35|2160.5|2153.2|19
1733877860000|2024-12-11 00:44:20|2160.45|2153.15|2162.65|2155.35|2164.4|2157.1|2160.35|2153.05|34
1733877870000|2024-12-11 00:44:30|2162.55|2155.25|2162.85|2155.55|2163.65|2156.35|2162.4|2155.1|29
1733877880000|2024-12-11 00:44:40|2162.55|2155.25|2162.65|2155.35|2163.65|2156.35|2161.7|2154.4|23
1733877890000|2024-12-11 00:44:50|2162.55|2155.25|2161.65|2154.35|2162.85|2155.55|2161.35|2154.05|32
1733877900000|2024-12-11 00:45:00|2162.41|2155.11|2165.5|2158.2|2168.3|2161|2162.1|2154.8|40
1733877910000|2024-12-11 00:45:10|2165.45|2158.15|2168.35|2161.05|2169.35|2162.05|2165.45|2158.15|38
1733877920000|2024-12-11 00:45:20|2168.25|2160.95|2165.95|2158.65|2168.65|2161.35|2165.15|2157.85|31
1733877930000|2024-12-11 00:45:30|2166.1|2158.8|2164.3|2157|2166.25|2158.95|2163.3|2156|36
1733877940000|2024-12-11 00:45:40|2164.25|2156.95|2165.45|2158.15|2167.35|2160.05|2164.25|2156.95|38
1733877950000|2024-12-11 00:45:50|2165.65|2158.35|2162.25|2154.95|2166.65|2159.35|2162.25|2154.95|29
1733877960000|2024-12-11 00:46:00|2162.45|2155.15|2161.65|2154.35|2165.25|2157.95|2161.65|2154.35|28
1733877970000|2024-12-11 00:46:10|2161.3|2154|2160.75|2153.45|2164.65|2157.35|2160.2|2152.9|38
1733877980000|2024-12-11 00:46:20|2160.25|2152.95|2162.55|2155.25|2163.36|2156.06|2159.9|2152.6|37
1733877990000|2024-12-11 00:46:30|2162.45|2155.15|2167.15|2159.85|2167.9|2160.6|2162.4|2155.1|38
1733878000000|2024-12-11 00:46:40|2168.16|2160.86|2167.6|2160.3|2168.85|2161.55|2165.3|2158|36
1733878010000|2024-12-11 00:46:50|2168.41|2161.11|2171.23|2163.93|2171.3|2164|2167.5|2160.2|37
1733878020000|2024-12-11 00:47:00|2171.1|2163.8|2169.94|2162.64|2172.55|2165.25|2169.92|2162.62|39
1733878030000|2024-12-11 00:47:10|2170.15|2162.85|2169.3|2162|2171.4|2164.1|2168.11|2160.81|32
1733878040000|2024-12-11 00:47:20|2170.39|2163.09|2175.09|2167.79|2175.09|2167.79|2169.94|2162.64|37
1733878050000|2024-12-11 00:47:30|2175.15|2167.85|2178.29|2170.99|2178.29|2170.99|2175.05|2167.75|36
1733878060000|2024-12-11 00:47:40|2179.05|2171.75|2177.29|2169.99|2181.84|2174.54|2177.29|2169.99|37
1733878070000|2024-12-11 00:47:50|2177.08|2169.78|2181.15|2173.85|2181.3|2174|2177.08|2169.78|34
1733878080000|2024-12-11 00:48:00|2181.38|2174.08|2180.53|2173.23|2183.28|2175.98|2179.46|2172.16|35
1733878090000|2024-12-11 00:48:10|2180.7|2173.4|2179.18|2171.88|2181.84|2174.54|2179.18|2171.88|39
1733878100000|2024-12-11 00:48:20|2179.23|2171.93|2183.98|2176.68|2183.98|2176.68|2179.23|2171.93|33
1733878110000|2024-12-11 00:48:30|2183.75|2176.45|2185.08|2177.78|2186.18|2178.88|2183|2175.7|31
1733878120000|2024-12-11 00:48:40|2185.18|2177.88|2182.13|2174.83|2186.13|2178.83|2181.98|2174.68|32
1733878130000|2024-12-11 00:48:50|2182.12|2174.82|2182.97|2175.67|2185|2177.7|2182.12|2174.82|32
1733878140000|2024-12-11 00:49:00|2183.02|2175.72|2177.7|2170.4|2183.6|2176.3|2177.7|2170.4|31
1733878150000|2024-12-11 00:49:10|2177.5|2170.2|2176.8|2169.5|2178.25|2170.95|2176.65|2169.35|25
1733878160000|2024-12-11 00:49:20|2176.3|2169|2172.25|2164.95|2176.4|2169.1|2172.25|2164.95|25
1733878170000|2024-12-11 00:49:30|2172.9|2165.6|2174.15|2166.85|2174.3|2167|2172.2|2164.9|21
1733878180000|2024-12-11 00:49:40|2174|2166.7|2174.85|2167.55|2176.65|2169.35|2173.3|2166|32
1733878190000|2024-12-11 00:49:50|2175.11|2167.81|2172.25|2164.95|2175.25|2167.95|2172.15|2164.85|21
1733878200000|2024-12-11 00:50:00|2172.3|2165|2173.01|2165.71|2174.15|2166.85|2172.3|2165|28
1733878210000|2024-12-11 00:50:10|2173.35|2166.05|2174.4|2167.1|2175.57|2168.27|2172.3|2165|31
1733878220000|2024-12-11 00:50:20|2173.6|2166.3|2174.25|2166.95|2176.6|2169.3|2173.6|2166.3|24
1733878230000|2024-12-11 00:50:30|2175.25|2167.95|2175.15|2167.85|2176.35|2169.05|2174.25|2166.95|22
1733878240000|2024-12-11 00:50:40|2175.57|2168.27|2177.15|2169.85|2177.85|2170.55|2175.15|2167.85|21
1733878250000|2024-12-11 00:50:50|2177.3|2170|2180.15|2172.85|2180.15|2172.85|2177.25|2169.95|14
1733878260000|2024-12-11 00:51:00|2181.15|2173.85|2180.3|2173|2182.15|2174.85|2179.15|2171.85|26
1733878270000|2024-12-11 00:51:10|2179.3|2172|2184.36|2177.06|2184.36|2177.06|2179.3|2172|30
1733878280000|2024-12-11 00:51:20|2184.25|2176.95|2184.65|2177.35|2185.65|2178.35|2182.35|2175.05|30
1733878290000|2024-12-11 00:51:30|2184.15|2176.85|2182.65|2175.35|2185.65|2178.35|2182.65|2175.35|30
1733878300000|2024-12-11 00:51:40|2182.15|2174.85|2185.1|2177.8|2185.11|2177.81|2182.15|2174.85|16
1733878310000|2024-12-11 00:51:50|2185.07|2177.77|2187.15|2179.85|2187.65|2180.35|2184.95|2177.65|15
1733878320000|2024-12-11 00:52:00|2186.4|2179.1|2188.15|2180.85|2188.65|2181.35|2186.15|2178.85|30
1733878330000|2024-12-11 00:52:10|2187.15|2179.85|2185.95|2178.65|2188.65|2181.35|2185.95|2178.65|30
1733878340000|2024-12-11 00:52:20|2185.49|2178.19|2188.65|2181.35|2188.65|2181.35|2185.49|2178.19|21
1733878350000|2024-12-11 00:52:30|2188.43|2181.13|2191.15|2183.85|2191.65|2184.35|2187.4|2180.1|32
1733878360000|2024-12-11 00:52:40|2191.35|2184.05|2191.15|2183.85|2192.65|2185.35|2191.15|2183.85|18
1733878370000|2024-12-11 00:52:50|2191.65|2184.35|2192.15|2184.85|2192.35|2185.05|2190.3|2183|17
1733878380000|2024-12-11 00:53:00|2192.13|2184.83|2194.15|2186.85|2194.15|2186.85|2192.13|2184.83|19
1733878390000|2024-12-11 00:53:10|2194.3|2187|2195.04|2187.74|2195.15|2187.85|2194.3|2187|12
1733878400000|2024-12-11 00:53:20|2195.6|2188.3|2198.45|2191.15|2199.3|2192|2195.6|2188.3|29
1733878410000|2024-12-11 00:53:30|2198.47|2191.17|2198.45|2191.15|2198.9|2191.6|2198.15|2190.85|31
1733878420000|2024-12-11 00:53:40|2197.95|2190.65|2196.65|2189.35|2198.4|2191.1|2195.65|2188.35|33
1733878430000|2024-12-11 00:53:50|2195.6|2188.3|2194.15|2186.85|2196.15|2188.85|2194.15|2186.85|28
1733878440000|2024-12-11 00:54:00|2192.39|2185.09|2192.4|2185.1|2193.4|2186.1|2192.39|2185.09|13
1733878450000|2024-12-11 00:54:10|2192.65|2185.35|2191.1|2183.8|2193.3|2186|2191|2183.7|15
1733878460000|2024-12-11 00:54:20|2191.15|2183.85|2191.45|2184.15|2191.65|2184.35|2191.15|2183.85|5
1733878470000|2024-12-11 00:54:30|2191.15|2183.85|2191.25|2183.95|2191.8|2184.5|2190.9|2183.6|19
1733878480000|2024-12-11 00:54:40|2190.15|2182.85|2188.71|2181.41|2190.65|2183.35|2188.3|2181|17
1733878490000|2024-12-11 00:54:50|2189.15|2181.85|2191.75|2184.45|2192.65|2185.35|2188.95|2181.65|27
1733878500000|2024-12-11 00:55:00|2192.45|2185.15|2194.65|2187.35|2194.65|2187.35|2191.65|2184.35|16
1733878510000|2024-12-11 00:55:10|2194.15|2186.85|2192.65|2185.35|2194.4|2187.1|2192.65|2185.35|11
1733878520000|2024-12-11 00:55:20|2192.75|2185.45|2194.65|2187.35|2194.65|2187.35|2192.75|2185.45|12
1733878530000|2024-12-11 00:55:30|2194.8|2187.5|2197.4|2190.1|2197.4|2190.1|2194.8|2187.5|8
1733878540000|2024-12-11 00:55:40|2197.3|2190|2199.2|2191.9|2199.2|2191.9|2196.65|2189.35|23
1733878550000|2024-12-11 00:55:50|2198.7|2191.4|2197.7|2190.4|2198.7|2191.4|2197.65|2190.35|9
1733878560000|2024-12-11 00:56:00|2197.65|2190.35|2198.65|2191.35|2198.65|2191.35|2197.3|2190|13
1733878570000|2024-12-11 00:56:10|2198.8|2191.5|2198.35|2191.05|2199.65|2192.35|2198.35|2191.05|6
1733878580000|2024-12-11 00:56:20|2198.3|2191|2195.65|2188.35|2198.3|2191|2195.65|2188.35|13
1733878590000|2024-12-11 00:56:30|2195.15|2187.85|2196.15|2188.85|2196.65|2189.35|2195.15|2187.85|12
1733878600000|2024-12-11 00:56:40|2195.65|2188.35|2195.15|2187.85|2196.3|2189|2195.15|2187.85|6
1733878610000|2024-12-11 00:56:50|2195.65|2188.35|2196.3|2189|2197.65|2190.35|2195.15|2187.85|10
1733878620000|2024-12-11 00:57:00|2196.9|2189.6|2196.15|2188.85|2197.65|2190.35|2196.15|2188.85|17
1733878630000|2024-12-11 00:57:10|2197.15|2189.85|2197.5|2190.2|2197.5|2190.2|2196.15|2188.85|7
1733878640000|2024-12-11 00:57:20|2196.5|2189.2|2192.95|2185.65|2197.65|2190.35|2192.62|2185.32|29
1733878650000|2024-12-11 00:57:30|2193.15|2185.85|2193.15|2185.85|2194.65|2187.35|2193.15|2185.85|25
1733878660000|2024-12-11 00:57:40|2193.25|2185.95|2191.65|2184.35|2193.25|2185.95|2191.65|2184.35|6
1733878670000|2024-12-11 00:57:50|2191.35|2184.05|2192.15|2184.85|2193.15|2185.85|2191.35|2184.05|12
1733878680000|2024-12-11 00:58:00|2192.65|2185.35|2191.13|2183.83|2193.5|2186.2|2190.25|2182.95|26
1733878690000|2024-12-11 00:58:10|2191.65|2184.35|2189.35|2182.05|2191.65|2184.35|2188.05|2180.75|19
1733878700000|2024-12-11 00:58:20|2188.4|2181.1|2189.09|2181.79|2189.35|2182.05|2188.15|2180.85|26
1733878710000|2024-12-11 00:58:30|2189.1|2181.8|2186.15|2178.85|2189.15|2181.85|2185.25|2177.95|22
1733878720000|2024-12-11 00:58:40|2186.65|2179.35|2185.15|2177.85|2186.65|2179.35|2185.15|2177.85|12
1733878730000|2024-12-11 00:58:50|2185.65|2178.35|2186.11|2178.81|2186.61|2179.31|2185.35|2178.05|16
1733878740000|2024-12-11 00:59:00|2186.35|2179.05|2187.55|2180.25|2187.6|2180.3|2186.3|2179|25
1733878750000|2024-12-11 00:59:10|2187.11|2179.81|2187.65|2180.35|2188.3|2181|2186.35|2179.05|20
1733878760000|2024-12-11 00:59:20|2186.4|2179.1|2184.63|2177.33|2187.4|2180.1|2184.63|2177.33|15
1733878770000|2024-12-11 00:59:30|2184.57|2177.27|2186.37|2179.07|2186.37|2179.07|2184.25|2176.95|26
1733878780000|2024-12-11 00:59:40|2186.18|2178.88|2185.15|2177.85|2186.68|2179.38|2185.15|2177.85|23
1733878790000|2024-12-11 00:59:50|2185.65|2178.35|2185.45|2178.15|2186.34|2179.04|2185.35|2178.05|20
1733878800000|2024-12-11 01:00:00|2185.5|2178.2|2185.75|2178.45|2187.65|2180.35|2184.5|2177.2|36
1733878810000|2024-12-11 01:00:10|2185.25|2177.95|2182.95|2175.65|2185.75|2178.45|2182.9|2175.6|19
1733878820000|2024-12-11 01:00:20|2182.9|2175.6|2183.25|2175.95|2183.75|2176.45|2180.35|2173.05|31
1733878830000|2024-12-11 01:00:30|2183.75|2176.45|2184.35|2177.05|2185.35|2178.05|2183.25|2175.95|29
1733878840000|2024-12-11 01:00:40|2183.45|2176.15|2181.15|2173.85|2184.65|2177.35|2181.15|2173.85|25
1733878850000|2024-12-11 01:00:50|2181.65|2174.35|2180.75|2173.45|2181.65|2174.35|2179.35|2172.05|20
1733878860000|2024-12-11 01:01:00|2180.59|2173.29|2176.8|2169.5|2180.75|2173.45|2176.23|2168.93|31
1733878870000|2024-12-11 01:01:10|2177.22|2169.92|2175.85|2168.55|2178.25|2170.95|2175.3|2168|26
1733878880000|2024-12-11 01:01:20|2176.24|2168.94|2175.5|2168.2|2179.11|2171.81|2175.5|2168.2|32
1733878890000|2024-12-11 01:01:30|2175.35|2168.05|2173.42|2166.12|2176.35|2169.05|2172.53|2165.23|28
1733878900000|2024-12-11 01:01:40|2173.24|2165.94|2170.15|2162.85|2173.7|2166.4|2169.65|2162.35|25
1733878910000|2024-12-11 01:01:50|2169.15|2161.85|2170.35|2163.05|2170.45|2163.15|2168.35|2161.05|27
1733878920000|2024-12-11 01:02:00|2169.3|2162|2167.24|2159.94|2170.05|2162.75|2166.54|2159.24|34
1733878930000|2024-12-11 01:02:10|2167.35|2160.05|2172.36|2165.06|2172.65|2165.35|2167.35|2160.05|35
1733878940000|2024-12-11 01:02:20|2172.3|2165|2169.65|2162.35|2172.4|2165.1|2169.35|2162.05|27
1733878950000|2024-12-11 01:02:30|2168.65|2161.35|2166.57|2159.27|2168.85|2161.55|2166.57|2159.27|27
1733878960000|2024-12-11 01:02:40|2166.07|2158.77|2165.6|2158.3|2166.85|2159.55|2164.65|2157.35|32
1733878970000|2024-12-11 01:02:50|2165.25|2157.95|2163.04|2155.74|2165.25|2157.95|2161.65|2154.35|24
1733878980000|2024-12-11 01:03:00|2163.25|2155.95|2163.7|2156.4|2163.8|2156.5|2161.53|2154.23|36
1733878990000|2024-12-11 01:03:10|2164.35|2157.05|2165.09|2157.79|2165.68|2158.38|2163.95|2156.65|15
1733879000000|2024-12-11 01:03:20|2165.15|2157.85|2165.65|2158.35|2166.15|2158.85|2163.65|2156.35|25
1733879010000|2024-12-11 01:03:30|2165.35|2158.05|2165.65|2158.35|2165.85|2158.55|2163.15|2155.85|28
1733879020000|2024-12-11 01:03:40|2165.15|2157.85|2164.15|2156.85|2165.95|2158.65|2163.15|2155.85|28
1733879030000|2024-12-11 01:03:50|2163.85|2156.55|2169.75|2162.45|2170.05|2162.75|2163.85|2156.55|26
1733879040000|2024-12-11 01:04:00|2168.75|2161.45|2167.1|2159.8|2170.35|2163.05|2164.85|2157.55|32
1733879050000|2024-12-11 01:04:10|2167.55|2160.25|2171.03|2163.73|2171.3|2164|2167.55|2160.25|36
1733879060000|2024-12-11 01:04:20|2170.85|2163.55|2170.3|2163|2170.85|2163.55|2167.83|2160.53|30
1733879070000|2024-12-11 01:04:30|2171.27|2163.97|2170.35|2163.05|2172.65|2165.35|2169.95|2162.65|24
1733879080000|2024-12-11 01:04:40|2170.3|2163|2173.65|2166.35|2174.45|2167.15|2170.3|2163|32
1733879090000|2024-12-11 01:04:50|2173.28|2165.98|2170.69|2163.39|2173.28|2165.98|2169.4|2162.1|21
1733879100000|2024-12-11 01:05:00|2170.55|2163.25|2171.53|2164.23|2171.62|2164.32|2170.15|2162.85|32
1733879110000|2024-12-11 01:05:10|2171.15|2163.85|2169.6|2162.3|2171.15|2163.85|2167.3|2160|31
1733879120000|2024-12-11 01:05:20|2169.5|2162.2|2171.52|2164.22|2171.52|2164.22|2168.5|2161.2|26
1733879130000|2024-12-11 01:05:30|2171.6|2164.3|2172.75|2165.45|2173.39|2166.09|2170.75|2163.45|36
1733879140000|2024-12-11 01:05:40|2173.35|2166.05|2173.08|2165.78|2173.35|2166.05|2171.35|2164.05|38
1733879150000|2024-12-11 01:05:50|2174.4|2167.1|2172.8|2165.5|2174.4|2167.1|2171.6|2164.3|34
1733879160000|2024-12-11 01:06:00|2173.44|2166.14|2174.73|2167.43|2176.57|2169.27|2172.65|2165.35|33
1733879170000|2024-12-11 01:06:10|2173.75|2166.45|2176.85|2169.55|2177.45|2170.15|2173.15|2165.85|34
1733879180000|2024-12-11 01:06:20|2176.74|2169.44|2174.85|2167.55|2176.95|2169.65|2174.1|2166.8|32
1733879190000|2024-12-11 01:06:30|2175|2167.7|2176.02|2168.72|2177.15|2169.85|2175|2167.7|29
1733879200000|2024-12-11 01:06:40|2176.18|2168.88|2179.21|2171.91|2179.85|2172.55|2176.18|2168.88|38
1733879210000|2024-12-11 01:06:50|2179.49|2172.19|2181.8|2174.5|2183.39|2176.09|2179.49|2172.19|36
1733879220000|2024-12-11 01:07:00|2182|2174.7|2181.05|2173.75|2183.53|2176.23|2180.35|2173.05|38
1733879230000|2024-12-11 01:07:10|2180.85|2173.55|2178.2|2170.9|2180.85|2173.55|2177.6|2170.3|34
1733879240000|2024-12-11 01:07:20|2179.1|2171.8|2178.75|2171.45|2179.85|2172.55|2178.2|2170.9|39
1733879250000|2024-12-11 01:07:30|2178.8|2171.5|2176.55|2169.25|2178.97|2171.67|2175.95|2168.65|27
1733879260000|2024-12-11 01:07:40|2176.3|2169|2175.45|2168.15|2176.3|2169|2174.4|2167.1|29
1733879270000|2024-12-11 01:07:50|2175.5|2168.2|2177.65|2170.35|2178.35|2171.05|2175.45|2168.15|26
1733879280000|2024-12-11 01:08:00|2177.7|2170.4|2176.33|2169.03|2179.65|2172.35|2176.33|2169.03|29
1733879290000|2024-12-11 01:08:10|2176.55|2169.25|2175.61|2168.31|2176.55|2169.25|2174.15|2166.85|27
1733879300000|2024-12-11 01:08:20|2175.11|2167.81|2175.15|2167.85|2176.65|2169.35|2175.05|2167.75|22
1733879310000|2024-12-11 01:08:30|2175.1|2167.8|2171.15|2163.85|2175.1|2167.8|2169.45|2162.15|28
1733879320000|2024-12-11 01:08:40|2171.35|2164.05|2166.3|2159|2171.35|2164.05|2165.4|2158.1|30
1733879330000|2024-12-11 01:08:50|2165.3|2158|2164.3|2157|2166.45|2159.15|2163.24|2155.94|29
1733879340000|2024-12-11 01:09:00|2162.35|2155.05|2167.75|2160.45|2168.15|2160.85|2162.35|2155.05|32
1733879350000|2024-12-11 01:09:10|2167.4|2160.1|2166.35|2159.05|2169.75|2162.45|2165.75|2158.45|33
1733879360000|2024-12-11 01:09:20|2166.6|2159.3|2166.05|2158.75|2168.8|2161.5|2165.78|2158.48|35
1733879370000|2024-12-11 01:09:30|2165.65|2158.35|2165.3|2158|2167.75|2160.45|2165.15|2157.85|31
1733879380000|2024-12-11 01:09:40|2163.95|2156.65|2164.55|2157.25|2166.15|2158.85|2162.77|2155.47|36
1733879390000|2024-12-11 01:09:50|2164.65|2157.35|2166.75|2159.45|2167.85|2160.55|2164.65|2157.35|21
1733879400000|2024-12-11 01:10:00|2166.5|2159.2|2165.73|2158.43|2167.65|2160.35|2162.5|2155.2|30
1733879410000|2024-12-11 01:10:10|2166.64|2159.34|2163.95|2156.65|2166.89|2159.59|2163.55|2156.25|34
1733879420000|2024-12-11 01:10:20|2162.6|2155.3|2162.6|2155.3|2163.5|2156.2|2161.45|2154.15|30
1733879430000|2024-12-11 01:10:30|2162.65|2155.35|2163.32|2156.02|2164.7|2157.4|2162.6|2155.3|34
1733879440000|2024-12-11 01:10:40|2163.42|2156.12|2161|2153.7|2163.42|2156.12|2159.5|2152.2|33
1733879450000|2024-12-11 01:10:50|2159.6|2152.3|2160.6|2153.3|2160.75|2153.45|2159.15|2151.85|27
1733879460000|2024-12-11 01:11:00|2160.4|2153.1|2160.05|2152.75|2161.4|2154.1|2159.3|2152|28
1733879470000|2024-12-11 01:11:10|2158.85|2151.55|2157.65|2150.35|2160.45|2153.15|2157.05|2149.75|18
1733879480000|2024-12-11 01:11:20|2156.3|2149|2159.65|2152.35|2159.65|2152.35|2156.3|2149|9
1733879490000|2024-12-11 01:11:30|2158.25|2150.95|2158.45|2151.15|2159.9|2152.6|2157.75|2150.45|25
1733879500000|2024-12-11 01:11:40|2159.04|2151.74|2161.65|2154.35|2162.6|2155.3|2159.04|2151.74|33
1733879510000|2024-12-11 01:11:50|2161.57|2154.27|2160.01|2152.71|2162.2|2154.9|2159.65|2152.35|29
1733879520000|2024-12-11 01:12:00|2160.2|2152.9|2161.67|2154.37|2162.05|2154.75|2160.15|2152.85|34
1733879530000|2024-12-11 01:12:10|2161.75|2154.45|2159.65|2152.35|2161.8|2154.5|2159.65|2152.35|27
1733879540000|2024-12-11 01:12:20|2159.95|2152.65|2162.2|2154.9|2162.2|2154.9|2159.71|2152.41|38
1733879550000|2024-12-11 01:12:30|2162.4|2155.1|2162.02|2154.72|2163.25|2155.95|2161.79|2154.49|30
1733879560000|2024-12-11 01:12:40|2161.85|2154.55|2162.5|2155.2|2162.95|2155.65|2161.75|2154.45|30
1733879570000|2024-12-11 01:12:50|2162.3|2155|2161.08|2153.78|2162.85|2155.55|2160.6|2153.3|30
1733879580000|2024-12-11 01:13:00|2161.7|2154.4|2166.35|2159.05|2166.35|2159.05|2161.7|2154.4|29
1733879590000|2024-12-11 01:13:10|2166.45|2159.15|2166.39|2159.09|2167.85|2160.55|2165.64|2158.34|33
1733879600000|2024-12-11 01:13:20|2166.45|2159.15|2168.44|2161.14|2168.44|2161.14|2165.45|2158.15|34
1733879610000|2024-12-11 01:13:30|2168.33|2161.03|2169.25|2161.95|2169.74|2162.44|2167.4|2160.1|33
1733879620000|2024-12-11 01:13:40|2169.4|2162.1|2167.77|2160.47|2169.4|2162.1|2166.35|2159.05|38
1733879630000|2024-12-11 01:13:50|2167.5|2160.2|2168.35|2161.05|2168.65|2161.35|2167.15|2159.85|28
1733879640000|2024-12-11 01:14:00|2167.55|2160.25|2165.6|2158.3|2169|2161.7|2165.15|2157.85|32
1733879650000|2024-12-11 01:14:10|2166.2|2158.9|2165.65|2158.35|2166.65|2159.35|2164.49|2157.19|34
1733879660000|2024-12-11 01:14:20|2165.1|2157.8|2162.65|2155.35|2165.65|2158.35|2161.95|2154.65|25
1733879670000|2024-12-11 01:14:30|2162.4|2155.1|2164.5|2157.2|2164.65|2157.35|2162.3|2155|25
1733879680000|2024-12-11 01:14:40|2165.15|2157.85|2164.15|2156.85|2167.5|2160.2|2164.15|2156.85|21
1733879690000|2024-12-11 01:14:50|2164.3|2157|2163.35|2156.05|2165.55|2158.25|2162.85|2155.55|28
1733879700000|2024-12-11 01:15:00|2163.2|2155.9|2164.65|2157.35|2165.65|2158.35|2163.15|2155.85|28
1733879710000|2024-12-11 01:15:10|2163.65|2156.35|2161.7|2154.4|2164.1|2156.8|2160.15|2152.85|32
1733879720000|2024-12-11 01:15:20|2162.71|2155.41|2163.1|2155.8|2164.2|2156.9|2161.75|2154.45|36
1733879730000|2024-12-11 01:15:30|2163.42|2156.12|2160.1|2152.8|2163.6|2156.3|2158.5|2151.2|33
1733879740000|2024-12-11 01:15:40|2159.95|2152.65|2162.65|2155.35|2162.8|2155.5|2159.15|2151.85|32
1733879750000|2024-12-11 01:15:50|2162.15|2154.85|2162.15|2154.85|2164.89|2157.59|2161.15|2153.85|30
1733879760000|2024-12-11 01:16:00|2160.65|2153.35|2162.35|2155.05|2162.4|2155.1|2159.58|2152.28|28
1733879770000|2024-12-11 01:16:10|2162.65|2155.35|2159.6|2152.3|2162.65|2155.35|2159.6|2152.3|27
1733879780000|2024-12-11 01:16:20|2160.28|2152.98|2161.74|2154.44|2163.6|2156.3|2160.15|2152.85|37
1733879790000|2024-12-11 01:16:30|2161.85|2154.55|2164.36|2157.06|2164.4|2157.1|2161.65|2154.35|29
1733879800000|2024-12-11 01:16:40|2163.8|2156.5|2163.15|2155.85|2165.6|2158.3|2163.15|2155.85|29
1733879810000|2024-12-11 01:16:50|2162.65|2155.35|2159.15|2151.85|2163.35|2156.05|2159.15|2151.85|26
1733879820000|2024-12-11 01:17:00|2158.65|2151.35|2163.25|2155.95|2163.4|2156.1|2158.2|2150.9|34
1733879830000|2024-12-11 01:17:10|2163.99|2156.69|2162.15|2154.85|2165.15|2157.85|2161.25|2153.95|31
1733879840000|2024-12-11 01:17:20|2162.25|2154.95|2168.15|2160.85|2168.4|2161.1|2162.25|2154.95|36
1733879850000|2024-12-11 01:17:30|2167.4|2160.1|2164.34|2157.04|2167.4|2160.1|2163.15|2155.85|38
1733879860000|2024-12-11 01:17:40|2164.48|2157.18|2168.65|2161.35|2168.65|2161.35|2163.35|2156.05|35
1733879870000|2024-12-11 01:17:50|2168.4|2161.1|2167.15|2159.85|2171.19|2163.89|2166.15|2158.85|34
1733879880000|2024-12-11 01:18:00|2166.15|2158.85|2169.74|2162.44|2170.46|2163.16|2165.65|2158.35|33
1733879890000|2024-12-11 01:18:10|2169.67|2162.37|2172.15|2164.85|2172.65|2165.35|2169.67|2162.37|35
1733879900000|2024-12-11 01:18:20|2172.45|2165.15|2170.65|2163.35|2174.65|2167.35|2168.5|2161.2|38
1733879910000|2024-12-11 01:18:30|2169.75|2162.45|2170.65|2163.35|2171.65|2164.35|2169.3|2162|32
1733879920000|2024-12-11 01:18:40|2171.55|2164.25|2174.54|2167.24|2174.6|2167.3|2170.5|2163.2|35
1733879930000|2024-12-11 01:18:50|2174.35|2167.05|2176.51|2169.21|2176.66|2169.36|2174.35|2167.05|37
1733879940000|2024-12-11 01:19:00|2176.04|2168.74|2178.98|2171.68|2179.33|2172.03|2174.4|2167.1|39
1733879950000|2024-12-11 01:19:10|2179.69|2172.39|2185.79|2178.49|2185.79|2178.49|2179.69|2172.39|32
1733879960000|2024-12-11 01:19:20|2185.26|2177.96|2185.85|2178.55|2186.18|2178.88|2185.15|2177.85|39
1733879970000|2024-12-11 01:19:30|2185.65|2178.35|2175.05|2167.75|2185.65|2178.35|2174.92|2167.62|37
1733879980000|2024-12-11 01:19:40|2175.55|2168.25|2174.25|2166.95|2175.6|2168.3|2172.6|2165.3|31
1733879990000|2024-12-11 01:19:50|2174.4|2167.1|2175.28|2167.98|2175.35|2168.05|2173.25|2165.95|35
1733880000000|2024-12-11 01:20:00|2175.34|2168.04|2176|2168.7|2176.65|2169.35|2173.65|2166.35|38
1733880010000|2024-12-11 01:20:10|2176.05|2168.75|2174.35|2167.05|2176.65|2169.35|2172.45|2165.15|32
1733880020000|2024-12-11 01:20:20|2174.65|2167.35|2174.4|2167.1|2174.65|2167.35|2173.15|2165.85|32
1733880030000|2024-12-11 01:20:30|2173.9|2166.6|2171.65|2164.35|2173.95|2166.65|2171.62|2164.32|34
1733880040000|2024-12-11 01:20:40|2171.5|2164.2|2170.55|2163.25|2172.65|2165.35|2170.15|2162.85|30
1733880050000|2024-12-11 01:20:50|2170.4|2163.1|2166.45|2159.15|2171.65|2164.35|2165.15|2157.85|26
1733880060000|2024-12-11 01:21:00|2166.1|2158.8|2167.75|2160.45|2168.9|2161.6|2165|2157.7|34
1733880070000|2024-12-11 01:21:10|2167.57|2160.27|2167.37|2160.07|2169.45|2162.15|2165.78|2158.48|33
1733880080000|2024-12-11 01:21:20|2167.35|2160.05|2166.6|2159.3|2167.6|2160.3|2166.28|2158.98|36
1733880090000|2024-12-11 01:21:30|2164.25|2156.95|2163.2|2155.9|2165.25|2157.95|2161.15|2153.85|32
1733880100000|2024-12-11 01:21:40|2162.7|2155.4|2157.65|2150.35|2162.7|2155.4|2156.76|2149.46|37
1733880110000|2024-12-11 01:21:50|2156.65|2149.35|2154.45|2147.15|2157.65|2150.35|2153.1|2145.8|32
1733880120000|2024-12-11 01:22:00|2154.95|2147.65|2160.9|2153.6|2161.41|2154.11|2154.95|2147.65|36
1733880130000|2024-12-11 01:22:10|2160.85|2153.55|2160.65|2153.35|2161.25|2153.95|2159.15|2151.85|33
1733880140000|2024-12-11 01:22:20|2160.23|2152.93|2158.09|2150.79|2160.23|2152.93|2156.7|2149.4|28
1733880150000|2024-12-11 01:22:30|2157.83|2150.53|2158.4|2151.1|2159.05|2151.75|2157.4|2150.1|33
1733880160000|2024-12-11 01:22:40|2158.35|2151.05|2157.15|2149.85|2160.15|2152.85|2157.15|2149.85|28
1733880170000|2024-12-11 01:22:50|2157.65|2150.35|2157.15|2149.85|2158.65|2151.35|2156.15|2148.85|28
1733880180000|2024-12-11 01:23:00|2157.25|2149.95|2152.55|2145.25|2157.3|2150|2152.55|2145.25|28
1733880190000|2024-12-11 01:23:10|2152.28|2144.98|2153.43|2146.13|2153.65|2146.35|2151.55|2144.25|32
1733880200000|2024-12-11 01:23:20|2153.7|2146.4|2148.15|2140.85|2153.7|2146.4|2148.15|2140.85|32
1733880210000|2024-12-11 01:23:30|2148.65|2141.35|2148.2|2140.9|2148.65|2141.35|2146.4|2139.1|36
1733880220000|2024-12-11 01:23:40|2148|2140.7|2147.3|2140|2148.25|2140.95|2146.4|2139.1|35
1733880230000|2024-12-11 01:23:50|2146.15|2138.85|2149|2141.7|2149.2|2141.9|2146.15|2138.85|24
1733880240000|2024-12-11 01:24:00|2149.35|2142.05|2149.48|2142.18|2150.15|2142.85|2148.15|2140.85|31
1733880250000|2024-12-11 01:24:10|2149.06|2141.76|2152.35|2145.05|2152.35|2145.05|2147.98|2140.68|36
1733880260000|2024-12-11 01:24:20|2151.1|2143.8|2149.15|2141.85|2151.15|2143.85|2148.15|2140.85|36
1733880270000|2024-12-11 01:24:30|2148.08|2140.78|2151.5|2144.2|2152.15|2144.85|2147.36|2140.06|37
1733880280000|2024-12-11 01:24:40|2151.41|2144.11|2148.15|2140.85|2151.41|2144.11|2148.05|2140.75|33
1733880290000|2024-12-11 01:24:50|2147.15|2139.85|2146.59|2139.29|2148.3|2141|2146.59|2139.29|24
1733880300000|2024-12-11 01:25:00|2147.15|2139.85|2152.1|2144.8|2153.17|2145.87|2147.15|2139.85|38
1733880310000|2024-12-11 01:25:10|2152.15|2144.85|2150.83|2143.53|2152.25|2144.95|2149.65|2142.35|38
1733880320000|2024-12-11 01:25:20|2150.89|2143.59|2145.85|2138.55|2150.89|2143.59|2145.35|2138.05|38
1733880330000|2024-12-11 01:25:30|2145.15|2137.85|2147.15|2139.85|2147.76|2140.46|2144.2|2136.9|33
1733880340000|2024-12-11 01:25:40|2147.3|2140|2144.15|2136.85|2147.3|2140|2143.89|2136.59|31
1733880350000|2024-12-11 01:25:50|2143.28|2135.98|2142.29|2134.99|2143.9|2136.6|2141.45|2134.15|32
1733880360000|2024-12-11 01:26:00|2142.93|2135.63|2137.15|2129.85|2143.3|2136|2137.15|2129.85|32
1733880370000|2024-12-11 01:26:10|2137.1|2129.8|2138.06|2130.76|2139.85|2132.55|2136.25|2128.95|37
1733880380000|2024-12-11 01:26:20|2138.08|2130.78|2138.11|2130.81|2139.9|2132.6|2138.02|2130.72|32
1733880390000|2024-12-11 01:26:30|2138.15|2130.85|2136.65|2129.35|2140.15|2132.85|2136.65|2129.35|27
1733880400000|2024-12-11 01:26:40|2136.7|2129.4|2140.25|2132.95|2140.25|2132.95|2136.45|2129.15|30
1733880410000|2024-12-11 01:26:50|2140.17|2132.87|2137.35|2130.05|2140.17|2132.87|2137.15|2129.85|27
1733880420000|2024-12-11 01:27:00|2137.65|2130.35|2137.15|2129.85|2139.15|2131.85|2136.68|2129.38|26
1733880430000|2024-12-11 01:27:10|2137.73|2130.43|2138.25|2130.95|2139.35|2132.05|2137.15|2129.85|28
1733880440000|2024-12-11 01:27:20|2138.15|2130.85|2135.7|2128.4|2138.15|2130.85|2134.5|2127.2|33
1733880450000|2024-12-11 01:27:30|2135.2|2127.9|2133.18|2125.88|2136.25|2128.95|2133.18|2125.88|21
1733880460000|2024-12-11 01:27:40|2133.1|2125.8|2134.85|2127.55|2134.85|2127.55|2133.1|2125.8|31
1733880470000|2024-12-11 01:27:50|2134.55|2127.25|2133.05|2125.75|2134.7|2127.4|2132.68|2125.38|28
1733880480000|2024-12-11 01:28:00|2132.75|2125.45|2135.37|2128.07|2136.25|2128.95|2132.34|2125.04|37
1733880490000|2024-12-11 01:28:10|2135.6|2128.3|2133.2|2125.9|2135.6|2128.3|2132.85|2125.55|37
1733880500000|2024-12-11 01:28:20|2133.3|2126|2133.65|2126.35|2134.65|2127.35|2131.3|2124|30
1733880510000|2024-12-11 01:28:30|2133.35|2126.05|2134.5|2127.2|2135.15|2127.85|2132.5|2125.2|26
1733880520000|2024-12-11 01:28:40|2134.6|2127.3|2136.65|2129.35|2136.65|2129.35|2132.75|2125.45|17
1733880530000|2024-12-11 01:28:50|2136.15|2128.85|2133.75|2126.45|2136.15|2128.85|2133.6|2126.3|13
1733880540000|2024-12-11 01:29:00|2133.7|2126.4|2133.65|2126.35|2135|2127.7|2133.55|2126.25|18
1733880550000|2024-12-11 01:29:10|2133.6|2126.3|2134.1|2126.8|2135.15|2127.85|2133.1|2125.8|16
1733880560000|2024-12-11 01:29:20|2134.15|2126.85|2131.05|2123.75|2134.65|2127.35|2131|2123.7|18
1733880570000|2024-12-11 01:29:30|2130.7|2123.4|2132.15|2124.85|2132.15|2124.85|2129.65|2122.35|17
1733880580000|2024-12-11 01:29:40|2132.45|2125.15|2132.25|2124.95|2133.15|2125.85|2132.2|2124.9|12
1733880590000|2024-12-11 01:29:50|2131.75|2124.45|2131.65|2124.35|2131.75|2124.45|2129.65|2122.35|19
1733880600000|2024-12-11 01:30:00|2132.7|2125.4|2134.4|2127.1|2134.4|2127.1|2132.7|2125.4|12
1733880610000|2024-12-11 01:30:10|2134.15|2126.85|2135.65|2128.35|2135.75|2128.45|2133.65|2126.35|19
1733880620000|2024-12-11 01:30:20|2136.15|2128.85|2136.9|2129.6|2136.9|2129.6|2134.55|2127.25|15
1733880630000|2024-12-11 01:30:30|2136.4|2129.1|2138.65|2131.35|2138.65|2131.35|2135.75|2128.45|23
1733880640000|2024-12-11 01:30:40|2138.15|2130.85|2141.4|2134.1|2141.4|2134.1|2138.1|2130.8|15
1733880650000|2024-12-11 01:30:50|2141.3|2134|2139.65|2132.35|2141.3|2134|2138.65|2131.35|12
1733880660000|2024-12-11 01:31:00|2140.05|2132.75|2140.15|2132.85|2141.15|2133.85|2139.5|2132.2|17
1733880670000|2024-12-11 01:31:10|2140.65|2133.35|2144.1|2136.8|2144.1|2136.8|2140.65|2133.35|12
1733880680000|2024-12-11 01:31:20|2144.5|2137.2|2143.65|2136.35|2144.5|2137.2|2141.65|2134.35|14
1733880690000|2024-12-11 01:31:30|2143.15|2135.85|2142.65|2135.35|2143.15|2135.85|2141.75|2134.45|15
1733880700000|2024-12-11 01:31:40|2143.1|2135.8|2141.1|2133.8|2143.1|2135.8|2141.1|2133.8|20
1733880710000|2024-12-11 01:31:50|2141.15|2133.85|2144.15|2136.85|2144.65|2137.35|2141.15|2133.85|13
1733880720000|2024-12-11 01:32:00|2144.25|2136.95|2144.85|2137.55|2145.65|2138.35|2144.25|2136.95|20
1733880730000|2024-12-11 01:32:10|2144.5|2137.2|2144.85|2137.55|2145.15|2137.85|2143.8|2136.5|18
1733880740000|2024-12-11 01:32:20|2144.95|2137.65|2142.65|2135.35|2146.5|2139.2|2142.65|2135.35|17
1733880750000|2024-12-11 01:32:30|2142.5|2135.2|2147.65|2140.35|2147.65|2140.35|2142.5|2135.2|10
1733880760000|2024-12-11 01:32:40|2147.15|2139.85|2146.65|2139.35|2147.65|2140.35|2146.15|2138.85|16
1733880770000|2024-12-11 01:32:50|2146.15|2138.85|2147.65|2140.35|2147.65|2140.35|2146.15|2138.85|7
1733880780000|2024-12-11 01:33:00|2148.65|2141.35|2151.65|2144.35|2152.15|2144.85|2148.65|2141.35|10
1733880790000|2024-12-11 01:33:10|2150.45|2143.15|2152.65|2145.35|2152.65|2145.35|2150.45|2143.15|9
1733880800000|2024-12-11 01:33:20|2153.15|2145.85|2153.65|2146.35|2153.65|2146.35|2152.6|2145.3|9
1733880810000|2024-12-11 01:33:30|2153.15|2145.85|2152.65|2145.35|2153.65|2146.35|2152.65|2145.35|12
1733880820000|2024-12-11 01:33:40|2152.6|2145.3|2152|2144.7|2152.6|2145.3|2151.05|2143.75|21
1733880830000|2024-12-11 01:33:50|2152.15|2144.85|2152.65|2145.35|2152.65|2145.35|2152.15|2144.85|6
1733880840000|2024-12-11 01:34:00|2152.6|2145.3|2151.45|2144.15|2152.65|2145.35|2151.15|2143.85|12
1733880850000|2024-12-11 01:34:10|2151.65|2144.35|2152.45|2145.15|2153.15|2145.85|2151.65|2144.35|13
1733880860000|2024-12-11 01:34:20|2152.15|2144.85|2148.65|2141.35|2152.15|2144.85|2148.65|2141.35|19
1733880870000|2024-12-11 01:34:30|2149.15|2141.85|2153.15|2145.85|2153.15|2145.85|2149.15|2141.85|10
1733880880000|2024-12-11 01:34:40|2152.65|2145.35|2151.05|2143.75|2153.15|2145.85|2151.05|2143.75|10
1733880890000|2024-12-11 01:34:50|2150.65|2143.35|2148.65|2141.35|2150.65|2143.35|2148.25|2140.95|11
1733880900000|2024-12-11 01:35:00|2149.15|2141.85|2150.4|2143.1|2151.15|2143.85|2149.15|2141.85|10
1733880910000|2024-12-11 01:35:10|2150.5|2143.2|2152.4|2145.1|2153.65|2146.35|2150.45|2143.15|15
1733880920000|2024-12-11 01:35:20|2152.65|2145.35|2152.65|2145.35|2152.65|2145.35|2151.6|2144.3|12
1733880930000|2024-12-11 01:35:30|2152.15|2144.85|2152.6|2145.3|2152.6|2145.3|2151.15|2143.85|11
1733880940000|2024-12-11 01:35:40|2152.65|2145.35|2151.25|2143.95|2152.65|2145.35|2149.9|2142.6|15
1733880950000|2024-12-11 01:35:50|2151.2|2143.9|2150.95|2143.65|2151.25|2143.95|2149.5|2142.2|36
1733880960000|2024-12-11 01:36:00|2149.6|2142.3|2150.69|2143.39|2151.3|2144|2149.6|2142.3|33
1733880970000|2024-12-11 01:36:10|2150.83|2143.53|2155.65|2148.35|2155.9|2148.6|2150.83|2143.53|34
1733880980000|2024-12-11 01:36:20|2154.65|2147.35|2153.9|2146.6|2155.65|2148.35|2153.04|2145.74|27
1733880990000|2024-12-11 01:36:30|2154.15|2146.85|2154.74|2147.44|2156.65|2149.35|2153.35|2146.05|26
1733881000000|2024-12-11 01:36:40|2154.85|2147.55|2156.65|2149.35|2157.35|2150.05|2154.55|2147.25|28
1733881010000|2024-12-11 01:36:50|2156.15|2148.85|2157.05|2149.75|2157.95|2150.65|2154.8|2147.5|27
1733881020000|2024-12-11 01:37:00|2157.1|2149.8|2160.25|2152.95|2160.65|2153.35|2156.18|2148.88|32
1733881030000|2024-12-11 01:37:10|2160.45|2153.15|2162.65|2155.35|2162.65|2155.35|2160.15|2152.85|21
1733881040000|2024-12-11 01:37:20|2162.15|2154.85|2163.6|2156.3|2163.65|2156.35|2161.65|2154.35|28
1733881050000|2024-12-11 01:37:30|2163.51|2156.21|2163.65|2156.35|2164.15|2156.85|2163.15|2155.85|28
1733881060000|2024-12-11 01:37:40|2163.15|2155.85|2161.35|2154.05|2163.65|2156.35|2160.84|2153.54|22
1733881070000|2024-12-11 01:37:50|2161.23|2153.93|2162.93|2155.63|2163.1|2155.8|2161.15|2153.85|27
1733881080000|2024-12-11 01:38:00|2162.9|2155.6|2161.6|2154.3|2163.6|2156.3|2161.15|2153.85|27
1733881090000|2024-12-11 01:38:10|2161.55|2154.25|2160.15|2152.85|2161.8|2154.5|2160.15|2152.85|23
1733881100000|2024-12-11 01:38:20|2161.23|2153.93|2160.15|2152.85|2161.35|2154.05|2160.12|2152.82|14
1733881110000|2024-12-11 01:38:30|2160.73|2153.43|2157.75|2150.45|2161.3|2154|2157.05|2149.75|26
1733881120000|2024-12-11 01:38:40|2157.49|2150.19|2156.15|2148.85|2158.7|2151.4|2155.44|2148.14|32
1733881130000|2024-12-11 01:38:50|2156.4|2149.1|2157.68|2150.38|2160.65|2153.35|2156.4|2149.1|36
1733881140000|2024-12-11 01:39:00|2157.35|2150.05|2153.17|2145.87|2157.55|2150.25|2151.4|2144.1|37
1733881150000|2024-12-11 01:39:10|2153.28|2145.98|2161.78|2154.48|2161.9|2154.6|2151.95|2144.65|39
1733881160000|2024-12-11 01:39:20|2162.74|2155.44|2166.24|2158.94|2166.24|2158.94|2162.74|2155.44|38
1733881170000|2024-12-11 01:39:30|2166.72|2159.42|2168.1|2160.8|2169.8|2162.5|2165.5|2158.2|38
1733881180000|2024-12-11 01:39:40|2168.49|2161.19|2167.55|2160.25|2170.61|2163.31|2167.51|2160.21|35
1733881190000|2024-12-11 01:39:50|2167.74|2160.44|2172.92|2165.62|2173.15|2165.85|2167.45|2160.15|35
1733881200000|2024-12-11 01:40:00|2172.75|2165.45|2172.64|2165.34|2174.6|2167.3|2172.45|2165.15|34
1733881210000|2024-12-11 01:40:10|2173|2165.7|2169.62|2162.32|2173.15|2165.85|2168.95|2161.65|36
1733881220000|2024-12-11 01:40:20|2169.79|2162.49|2167.9|2160.6|2171.21|2163.91|2167.15|2159.85|29
1733881230000|2024-12-11 01:40:30|2167.92|2160.62|2165.7|2158.4|2168|2160.7|2165.7|2158.4|37
1733881240000|2024-12-11 01:40:40|2166.2|2158.9|2165.55|2158.25|2166.25|2158.95|2164.43|2157.13|33
1733881250000|2024-12-11 01:40:50|2165.3|2158|2160.6|2153.3|2165.45|2158.15|2160.6|2153.3|30
1733881260000|2024-12-11 01:41:00|2160.39|2153.09|2162.25|2154.95|2162.25|2154.95|2159.4|2152.1|36
1733881270000|2024-12-11 01:41:10|2162.3|2155|2160.35|2153.05|2162.35|2155.05|2159.3|2152|36
1733881280000|2024-12-11 01:41:20|2160.45|2153.15|2160.7|2153.4|2161.7|2154.4|2160.3|2153|31
1733881290000|2024-12-11 01:41:30|2160.65|2153.35|2161.45|2154.15|2162.35|2155.05|2160.65|2153.35|31
1733881300000|2024-12-11 01:41:40|2161.4|2154.1|2163.07|2155.77|2164.2|2156.9|2161.4|2154.1|31
1733881310000|2024-12-11 01:41:50|2163.04|2155.74|2164.42|2157.12|2165.65|2158.35|2161.35|2154.05|28
1733881320000|2024-12-11 01:42:00|2164.52|2157.22|2166.39|2159.09|2166.39|2159.09|2164.15|2156.85|34
1733881330000|2024-12-11 01:42:10|2166.65|2159.35|2167.15|2159.85|2167.55|2160.25|2165.4|2158.1|28
1733881340000|2024-12-11 01:42:20|2166.85|2159.55|2167.54|2160.24|2167.85|2160.55|2165.85|2158.55|29
1733881350000|2024-12-11 01:42:30|2167.65|2160.35|2164.49|2157.19|2167.65|2160.35|2164.15|2156.85|31
1733881360000|2024-12-11 01:42:40|2164.5|2157.2|2165.65|2158.35|2165.65|2158.35|2164.15|2156.85|20
1733881370000|2024-12-11 01:42:50|2164.65|2157.35|2165.15|2157.85|2165.27|2157.97|2164.15|2156.85|15
1733881380000|2024-12-11 01:43:00|2164.85|2157.55|2163.3|2156|2165.15|2157.85|2163.25|2155.95|14
1733881390000|2024-12-11 01:43:10|2163.15|2155.85|2163.3|2156|2164.4|2157.1|2163.15|2155.85|9
1733881400000|2024-12-11 01:43:20|2163.4|2156.1|2162.65|2155.35|2163.6|2156.3|2161.4|2154.1|23
1733881410000|2024-12-11 01:43:30|2162.15|2154.85|2161.15|2153.85|2162.15|2154.85|2161.15|2153.85|21
1733881420000|2024-12-11 01:43:40|2161.65|2154.35|2155.34|2148.04|2161.65|2154.35|2155.3|2148|25
1733881430000|2024-12-11 01:43:50|2154.95|2147.65|2155.65|2148.35|2156.55|2149.25|2154.45|2147.15|31
1733881440000|2024-12-11 01:44:00|2155.45|2148.15|2152.79|2145.49|2155.45|2148.15|2152.79|2145.49|24
1733881450000|2024-12-11 01:44:10|2152.84|2145.54|2152.9|2145.6|2154.65|2147.35|2152.84|2145.54|23
1733881460000|2024-12-11 01:44:20|2152.75|2145.45|2151.61|2144.31|2153.88|2146.58|2151.47|2144.17|30
1733881470000|2024-12-11 01:44:30|2151.67|2144.37|2148.35|2141.05|2151.9|2144.6|2148.35|2141.05|33
1733881480000|2024-12-11 01:44:40|2148.65|2141.35|2149.76|2142.46|2151.35|2144.05|2148.35|2141.05|35
1733881490000|2024-12-11 01:44:50|2149.56|2142.26|2149.5|2142.2|2150.8|2143.5|2149.3|2142|29
1733881500000|2024-12-11 01:45:00|2149.55|2142.25|2153.38|2146.08|2153.38|2146.08|2149.5|2142.2|35
1733881510000|2024-12-11 01:45:10|2153.45|2146.15|2154.24|2146.94|2156.5|2149.2|2153|2145.7|33
1733881520000|2024-12-11 01:45:20|2154.78|2147.48|2157.35|2150.05|2157.4|2150.1|2154.15|2146.85|23
1733881530000|2024-12-11 01:45:30|2157.65|2150.35|2156.41|2149.11|2159.26|2151.96|2156.13|2148.83|35
1733881540000|2024-12-11 01:45:40|2156.6|2149.3|2156.72|2149.42|2158.53|2151.23|2155.45|2148.15|39
1733881550000|2024-12-11 01:45:50|2156.5|2149.2|2160.8|2153.5|2160.8|2153.5|2155.71|2148.41|35
1733881560000|2024-12-11 01:46:00|2160.45|2153.15|2158.25|2150.95|2160.5|2153.2|2158.2|2150.9|36
1733881570000|2024-12-11 01:46:10|2157.65|2150.35|2161.5|2154.2|2162.65|2155.35|2156.72|2149.42|36
1733881580000|2024-12-11 01:46:20|2161.3|2154|2160.25|2152.95|2162.65|2155.35|2159.34|2152.04|33
1733881590000|2024-12-11 01:46:30|2159.9|2152.6|2159|2151.7|2159.9|2152.6|2157.03|2149.73|33
1733881600000|2024-12-11 01:46:40|2159.1|2151.8|2159.93|2152.63|2161.65|2154.35|2159.1|2151.8|35
1733881610000|2024-12-11 01:46:50|2159.95|2152.65|2163.49|2156.19|2163.65|2156.35|2159.75|2152.45|36
1733881620000|2024-12-11 01:47:00|2163.45|2156.15|2163.2|2155.9|2163.45|2156.15|2161.25|2153.95|34
1733881630000|2024-12-11 01:47:10|2163.12|2155.82|2165.83|2158.53|2166.42|2159.12|2162.8|2155.5|36
1733881640000|2024-12-11 01:47:20|2165.77|2158.47|2164.9|2157.6|2166.37|2159.07|2163.51|2156.21|37
1733881650000|2024-12-11 01:47:30|2165.25|2157.95|2162.45|2155.15|2165.35|2158.05|2161.75|2154.45|29
1733881660000|2024-12-11 01:47:40|2162.25|2154.95|2161.29|2153.99|2162.65|2155.35|2160.32|2153.02|34
1733881670000|2024-12-11 01:47:50|2161.42|2154.12|2159.53|2152.23|2161.63|2154.33|2159.53|2152.23|35
1733881680000|2024-12-11 01:48:00|2159.65|2152.35|2156.8|2149.5|2159.65|2152.35|2156.65|2149.35|33
1733881690000|2024-12-11 01:48:10|2157.12|2149.82|2150.63|2143.33|2158.85|2151.55|2150.63|2143.33|37
1733881700000|2024-12-11 01:48:20|2150.76|2143.46|2152.35|2145.05|2153.5|2146.2|2150.31|2143.01|35
1733881710000|2024-12-11 01:48:30|2152.4|2145.1|2152.3|2145|2152.5|2145.2|2150.95|2143.65|37
1733881720000|2024-12-11 01:48:40|2152.25|2144.95|2154.55|2147.25|2156.65|2149.35|2152.25|2144.95|34
1733881730000|2024-12-11 01:48:50|2155.07|2147.77|2153.66|2146.36|2156.35|2149.05|2153.57|2146.27|34
1733881740000|2024-12-11 01:49:00|2153.52|2146.22|2152.8|2145.5|2154.3|2147|2152|2144.7|37
1733881750000|2024-12-11 01:49:10|2152.37|2145.07|2153.6|2146.3|2153.6|2146.3|2151.5|2144.2|25
1733881760000|2024-12-11 01:49:20|2152.7|2145.4|2153.35|2146.05|2153.35|2146.05|2151.64|2144.34|23
1733881770000|2024-12-11 01:49:30|2153.25|2145.95|2153.26|2145.96|2154.5|2147.2|2152.85|2145.55|32
1733881780000|2024-12-11 01:49:40|2153.41|2146.11|2154.45|2147.15|2155.23|2147.93|2153.41|2146.11|36
1733881790000|2024-12-11 01:49:50|2154.65|2147.35|2152.6|2145.3|2155.9|2148.6|2152.45|2145.15|32
1733881800000|2024-12-11 01:50:00|2153.75|2146.45|2153.45|2146.15|2154.49|2147.19|2152.5|2145.2|36
1733881810000|2024-12-11 01:50:10|2154.4|2147.1|2153.78|2146.48|2155.75|2148.45|2153.78|2146.48|40
1733881820000|2024-12-11 01:50:20|2153.8|2146.5|2152.7|2145.4|2153.95|2146.65|2151.22|2143.92|39
1733881830000|2024-12-11 01:50:30|2152.9|2145.6|2154.15|2146.85|2154.15|2146.85|2151.95|2144.65|33
1733881840000|2024-12-11 01:50:40|2153.7|2146.4|2153.6|2146.3|2155.45|2148.15|2153.53|2146.23|39
1733881850000|2024-12-11 01:50:50|2153.58|2146.28|2151.7|2144.4|2153.75|2146.45|2151.5|2144.2|33
1733881860000|2024-12-11 01:51:00|2151.85|2144.55|2153.83|2146.53|2153.95|2146.65|2151.8|2144.5|34
1733881870000|2024-12-11 01:51:10|2154.14|2146.84|2152.5|2145.2|2154.5|2147.2|2152.25|2144.95|32
1733881880000|2024-12-11 01:51:20|2152.77|2145.47|2147.45|2140.15|2153.4|2146.1|2147.45|2140.15|31
1733881890000|2024-12-11 01:51:30|2148.65|2141.35|2147.25|2139.95|2148.65|2141.35|2145.35|2138.05|33
1733881900000|2024-12-11 01:51:40|2147.15|2139.85|2147.62|2140.32|2148.5|2141.2|2145.55|2138.25|35
1733881910000|2024-12-11 01:51:50|2147.64|2140.34|2148.25|2140.95|2149.25|2141.95|2147.58|2140.28|30
1733881920000|2024-12-11 01:52:00|2149.13|2141.83|2145.24|2137.94|2149.35|2142.05|2144.45|2137.15|36
1733881930000|2024-12-11 01:52:10|2145.53|2138.23|2144.7|2137.4|2146.47|2139.17|2144.5|2137.2|34
1733881940000|2024-12-11 01:52:20|2144.45|2137.15|2141.38|2134.08|2144.85|2137.55|2140.8|2133.5|33
1733881950000|2024-12-11 01:52:30|2141.6|2134.3|2142.89|2135.59|2144.68|2137.38|2141.5|2134.2|30
1733881960000|2024-12-11 01:52:40|2142.94|2135.64|2143.88|2136.58|2144.65|2137.35|2142.7|2135.4|29
1733881970000|2024-12-11 01:52:50|2143.8|2136.5|2143.4|2136.1|2143.85|2136.55|2143.06|2135.76|21
1733881980000|2024-12-11 01:53:00|2143.3|2136|2139.45|2132.15|2144.3|2137|2138.6|2131.3|35
1733881990000|2024-12-11 01:53:10|2139.35|2132.05|2138.2|2130.9|2140.75|2133.45|2137.35|2130.05|33
1733882000000|2024-12-11 01:53:20|2138.15|2130.85|2135.05|2127.75|2138.98|2131.68|2135|2127.7|34
1733882010000|2024-12-11 01:53:30|2136.05|2128.75|2136.75|2129.45|2137.3|2130|2135.45|2128.15|27
1733882020000|2024-12-11 01:53:40|2136.25|2128.95|2134.3|2127|2136.58|2129.28|2134.3|2127|22
1733882030000|2024-12-11 01:53:50|2134.55|2127.25|2137.65|2130.35|2137.65|2130.35|2133.15|2125.85|35
1733882040000|2024-12-11 01:54:00|2136.65|2129.35|2135.25|2127.95|2137.65|2130.35|2134.55|2127.25|26
1733882050000|2024-12-11 01:54:10|2135.55|2128.25|2136.05|2128.75|2137.65|2130.35|2134.72|2127.42|28
1733882060000|2024-12-11 01:54:20|2135.85|2128.55|2135.55|2128.25|2136.15|2128.85|2134.4|2127.1|35
1733882070000|2024-12-11 01:54:30|2135.5|2128.2|2132.9|2125.6|2135.82|2128.52|2131.7|2124.4|27
1733882080000|2024-12-11 01:54:40|2132.8|2125.5|2131.6|2124.3|2133.25|2125.95|2131.05|2123.75|33
1733882090000|2024-12-11 01:54:50|2131.65|2124.35|2127.85|2120.55|2131.65|2124.35|2127.1|2119.8|35
1733882100000|2024-12-11 01:55:00|2127.75|2120.45|2129.15|2121.85|2129.7|2122.4|2125.25|2117.95|27
1733882110000|2024-12-11 01:55:10|2129.25|2121.95|2130.75|2123.45|2132.95|2125.65|2129.25|2121.95|32
1733882120000|2024-12-11 01:55:20|2130.65|2123.35|2132.3|2125|2132.3|2125|2130.15|2122.85|29
1733882130000|2024-12-11 01:55:30|2131.09|2123.79|2130.35|2123.05|2132|2124.7|2128.85|2121.55|26
1733882140000|2024-12-11 01:55:40|2130.39|2123.09|2131.15|2123.85|2132.2|2124.9|2129.15|2121.85|32
1733882150000|2024-12-11 01:55:50|2131.11|2123.81|2131.8|2124.5|2134.15|2126.85|2131.11|2123.81|25
1733882160000|2024-12-11 01:56:00|2131.85|2124.55|2130.3|2123|2133.45|2126.15|2130.3|2123|35
1733882170000|2024-12-11 01:56:10|2130.15|2122.85|2130.15|2122.85|2132.65|2125.35|2129.55|2122.25|25
1733882180000|2024-12-11 01:56:20|2130.4|2123.1|2129.87|2122.57|2131.15|2123.85|2128.3|2121|38
1733882190000|2024-12-11 01:56:30|2129.67|2122.37|2132.15|2124.85|2133.48|2126.18|2129.15|2121.85|33
1733882200000|2024-12-11 01:56:40|2132.2|2124.9|2129.95|2122.65|2133.15|2125.85|2129.5|2122.2|22
1733882210000|2024-12-11 01:56:50|2129.9|2122.6|2129.35|2122.05|2130.2|2122.9|2128.8|2121.5|31
1733882220000|2024-12-11 01:57:00|2128.71|2121.41|2128.02|2120.72|2130.15|2122.85|2127.15|2119.85|34
1733882230000|2024-12-11 01:57:10|2128.3|2121|2126.3|2119|2128.9|2121.6|2126.3|2119|20
1733882240000|2024-12-11 01:57:20|2127.3|2120|2127.65|2120.35|2127.7|2120.4|2125.4|2118.1|26
1733882250000|2024-12-11 01:57:30|2127.15|2119.85|2127.9|2120.6|2128.3|2121|2126.73|2119.43|31
1733882260000|2024-12-11 01:57:40|2128.41|2121.11|2125.43|2118.13|2129.15|2121.85|2125.39|2118.09|32
1733882270000|2024-12-11 01:57:50|2125.53|2118.23|2125.15|2117.85|2126.12|2118.82|2124.7|2117.4|30
1733882280000|2024-12-11 01:58:00|2126.15|2118.85|2128.25|2120.95|2129.39|2122.09|2124.8|2117.5|33
1733882290000|2024-12-11 01:58:10|2129.25|2121.95|2127.03|2119.73|2129.65|2122.35|2126.5|2119.2|33
1733882300000|2024-12-11 01:58:20|2127.45|2120.15|2126.63|2119.33|2128.05|2120.75|2125.76|2118.46|31
1733882310000|2024-12-11 01:58:30|2126.05|2118.75|2125.3|2118|2126.15|2118.85|2124.3|2117|33
1733882320000|2024-12-11 01:58:40|2124.3|2117|2127.3|2120|2127.45|2120.15|2124.25|2116.95|33
1733882330000|2024-12-11 01:58:50|2127.4|2120.1|2126.3|2119|2127.8|2120.5|2126.25|2118.95|23
1733882340000|2024-12-11 01:59:00|2126.2|2118.9|2124.87|2117.57|2126.2|2118.9|2124.54|2117.24|36
1733882350000|2024-12-11 01:59:10|2124.95|2117.65|2126.78|2119.48|2126.78|2119.48|2124.75|2117.45|19
1733882360000|2024-12-11 01:59:20|2126.73|2119.43|2126.6|2119.3|2126.93|2119.63|2126.25|2118.95|22
1733882370000|2024-12-11 01:59:30|2126.55|2119.25|2126.5|2119.2|2128.65|2121.35|2126.5|2119.2|34
1733882380000|2024-12-11 01:59:40|2126.63|2119.33|2126.15|2118.85|2127.15|2119.85|2126.15|2118.85|24
1733882390000|2024-12-11 01:59:50|2125.98|2118.68|2125.25|2117.95|2126.8|2119.5|2124.45|2117.15|31
1733882400000|2024-12-11 02:00:00|2125.3|2118|2127.15|2119.85|2128.8|2121.5|2125.3|2118|36
1733882410000|2024-12-11 02:00:10|2126.85|2119.55|2126.38|2119.08|2127.58|2120.28|2124.74|2117.44|31
1733882420000|2024-12-11 02:00:20|2126.23|2118.93|2125.13|2117.83|2127.04|2119.74|2123.95|2116.65|37
1733882430000|2024-12-11 02:00:30|2125.5|2118.2|2124.7|2117.4|2126.33|2119.03|2124.3|2117|28
1733882440000|2024-12-11 02:00:40|2124.92|2117.62|2123.55|2116.25|2124.95|2117.65|2121|2113.7|29
1733882450000|2024-12-11 02:00:50|2123.75|2116.45|2124.36|2117.06|2125.17|2117.87|2123.55|2116.25|37
1733882460000|2024-12-11 02:01:00|2123.86|2116.56|2125.8|2118.5|2125.8|2118.5|2122.48|2115.18|36
1733882470000|2024-12-11 02:01:10|2126.25|2118.95|2128.9|2121.6|2129.45|2122.15|2126.25|2118.95|38
1733882480000|2024-12-11 02:01:20|2126.51|2119.21|2124.94|2117.64|2128.15|2120.85|2124.94|2117.64|37
1733882490000|2024-12-11 02:01:30|2124.07|2116.77|2126.79|2119.49|2128.15|2120.85|2124.07|2116.77|34
1733882500000|2024-12-11 02:01:40|2126.27|2118.97|2127.6|2120.3|2129.2|2121.9|2126.27|2118.97|37
1733882510000|2024-12-11 02:01:50|2127.65|2120.35|2126.61|2119.31|2127.9|2120.6|2126.3|2119|32
1733882520000|2024-12-11 02:02:00|2126.8|2119.5|2124.84|2117.54|2128.3|2121|2124.6|2117.3|36
1733882530000|2024-12-11 02:02:10|2125|2117.7|2124.85|2117.55|2127.65|2120.35|2124.55|2117.25|35
1733882540000|2024-12-11 02:02:20|2125.15|2117.85|2119.55|2112.25|2125.15|2117.85|2119.25|2111.95|29
1733882550000|2024-12-11 02:02:30|2121.44|2114.14|2125.2|2117.9|2125.2|2117.9|2120.75|2113.45|32
1733882560000|2024-12-11 02:02:40|2124.04|2116.74|2126|2118.7|2127.3|2120|2123.45|2116.15|36
1733882570000|2024-12-11 02:02:50|2125.06|2117.76|2122.65|2115.35|2126|2118.7|2122.15|2114.85|34
1733882580000|2024-12-11 02:03:00|2122.05|2114.75|2122.35|2115.05|2123.25|2115.95|2120.6|2113.3|34
1733882590000|2024-12-11 02:03:10|2122.07|2114.77|2119.37|2112.07|2124.45|2117.15|2119.25|2111.95|30
1733882600000|2024-12-11 02:03:20|2120.51|2113.21|2121.8|2114.5|2124.01|2116.71|2120.5|2113.2|31
1733882610000|2024-12-11 02:03:30|2121.3|2114|2119.15|2111.85|2121.6|2114.3|2118.88|2111.58|27
1733882620000|2024-12-11 02:03:40|2119.35|2112.05|2120.08|2112.78|2121.2|2113.9|2119.3|2112|35
1733882630000|2024-12-11 02:03:50|2120.45|2113.15|2123.15|2115.85|2123.65|2116.35|2120.35|2113.05|33
1733882640000|2024-12-11 02:04:00|2122.6|2115.3|2126.4|2119.1|2126.7|2119.4|2122.6|2115.3|32
1733882650000|2024-12-11 02:04:10|2126.15|2118.85|2126.6|2119.3|2128.6|2121.3|2125.65|2118.35|31
1733882660000|2024-12-11 02:04:20|2126.45|2119.15|2127.03|2119.73|2129.65|2122.35|2126.4|2119.1|31
1733882670000|2024-12-11 02:04:30|2126.98|2119.68|2125.85|2118.55|2127.65|2120.35|2124.5|2117.2|28
1733882680000|2024-12-11 02:04:40|2126.07|2118.77|2126.65|2119.35|2127.15|2119.85|2124.65|2117.35|34
1733882690000|2024-12-11 02:04:50|2125.15|2117.85|2124.71|2117.41|2126.6|2119.3|2124.24|2116.94|32
1733882700000|2024-12-11 02:05:00|2124.65|2117.35|2129.45|2122.15|2130.2|2122.9|2124.65|2117.35|40
1733882710000|2024-12-11 02:05:10|2129.35|2122.05|2130.4|2123.1|2130.67|2123.37|2127.55|2120.25|34
1733882720000|2024-12-11 02:05:20|2130|2122.7|2133.89|2126.59|2134.15|2126.85|2129.5|2122.2|37
1733882730000|2024-12-11 02:05:30|2133.85|2126.55|2129.87|2122.57|2133.85|2126.55|2129.6|2122.3|34
1733882740000|2024-12-11 02:05:40|2130.91|2123.61|2128.68|2121.38|2131.2|2123.9|2128.15|2120.85|28
1733882750000|2024-12-11 02:05:50|2128.73|2121.43|2128.76|2121.46|2129.65|2122.35|2128.15|2120.85|23
1733882760000|2024-12-11 02:06:00|2128.94|2121.64|2133.65|2126.35|2133.65|2126.35|2128.94|2121.64|32
1733882770000|2024-12-11 02:06:10|2131.5|2124.2|2132.31|2125.01|2134.15|2126.85|2130.83|2123.53|34
1733882780000|2024-12-11 02:06:20|2132.27|2124.97|2134.5|2127.2|2134.65|2127.35|2131.35|2124.05|34
1733882790000|2024-12-11 02:06:30|2134.55|2127.25|2139.2|2131.9|2139.2|2131.9|2133.15|2125.85|33
1733882800000|2024-12-11 02:06:40|2139.07|2131.77|2138.66|2131.36|2140.18|2132.88|2137.65|2130.35|33
1733882810000|2024-12-11 02:06:50|2138.65|2131.35|2138.15|2130.85|2138.95|2131.65|2137.45|2130.15|28
1733882820000|2024-12-11 02:07:00|2138.55|2131.25|2136.86|2129.56|2138.55|2131.25|2135.7|2128.4|34
1733882830000|2024-12-11 02:07:10|2136.19|2128.89|2138.35|2131.05|2139.85|2132.55|2136.19|2128.89|34
1733882840000|2024-12-11 02:07:20|2138.15|2130.85|2135.15|2127.85|2139.4|2132.1|2135.1|2127.8|32
1733882850000|2024-12-11 02:07:30|2134.6|2127.3|2139.57|2132.27|2139.6|2132.3|2134.6|2127.3|33
1733882860000|2024-12-11 02:07:40|2139.4|2132.1|2141|2133.7|2142.65|2135.35|2139.3|2132|34
1733882870000|2024-12-11 02:07:50|2140.33|2133.03|2142.15|2134.85|2144.15|2136.85|2140.33|2133.03|27
1733882880000|2024-12-11 02:08:00|2143.15|2135.85|2146.18|2138.88|2146.6|2139.3|2142.15|2134.85|29
1733882890000|2024-12-11 02:08:10|2146.4|2139.1|2149.9|2142.6|2150.4|2143.1|2146.4|2139.1|32
1733882900000|2024-12-11 02:08:20|2148.3|2141|2148.45|2141.15|2150.35|2143.05|2148.3|2141|23
1733882910000|2024-12-11 02:08:30|2148.4|2141.1|2146.75|2139.45|2149.55|2142.25|2145.6|2138.3|29
1733882920000|2024-12-11 02:08:40|2147.15|2139.85|2146.65|2139.35|2148.65|2141.35|2146.65|2139.35|15
1733882930000|2024-12-11 02:08:50|2146.15|2138.85|2149.6|2142.3|2150.65|2143.35|2146.15|2138.85|28
1733882940000|2024-12-11 02:09:00|2150.15|2142.85|2151.3|2144|2152.6|2145.3|2149.77|2142.47|25
1733882950000|2024-12-11 02:09:10|2151.15|2143.85|2149.97|2142.67|2152.3|2145|2149.4|2142.1|33
1733882960000|2024-12-11 02:09:20|2150.17|2142.87|2151.15|2143.85|2151.55|2144.25|2150.15|2142.85|22
1733882970000|2024-12-11 02:09:30|2151.4|2144.1|2153.3|2146|2153.65|2146.35|2151.4|2144.1|24
1733882980000|2024-12-11 02:09:40|2152.3|2145|2152.5|2145.2|2153.4|2146.1|2152.3|2145|21
1733882990000|2024-12-11 02:09:50|2153.65|2146.35|2151.05|2143.75|2153.65|2146.35|2150.98|2143.68|31
1733883000000|2024-12-11 02:10:00|2151|2143.7|2149.95|2142.65|2152.05|2144.75|2149.95|2142.65|32
1733883010000|2024-12-11 02:10:10|2149.85|2142.55|2144|2136.7|2150.15|2142.85|2144|2136.7|30
1733883020000|2024-12-11 02:10:20|2144.65|2137.35|2142.75|2135.45|2144.65|2137.35|2140.74|2133.44|32
1733883030000|2024-12-11 02:10:30|2142.6|2135.3|2139.3|2132|2142.6|2135.3|2138.4|2131.1|31
1733883040000|2024-12-11 02:10:40|2139.15|2131.85|2139.51|2132.21|2140.65|2133.35|2138.44|2131.14|31
1733883050000|2024-12-11 02:10:50|2138.4|2131.1|2139.35|2132.05|2140.2|2132.9|2138.4|2131.1|20
1733883060000|2024-12-11 02:11:00|2139.3|2132|2142.15|2134.85|2143.25|2135.95|2139.15|2131.85|23
1733883070000|2024-12-11 02:11:10|2141.75|2134.45|2143.08|2135.78|2143.3|2136|2141|2133.7|29
1733883080000|2024-12-11 02:11:20|2143.65|2136.35|2142.13|2134.83|2143.65|2136.35|2140.6|2133.3|27
1733883090000|2024-12-11 02:11:30|2142.1|2134.8|2141.5|2134.2|2142.33|2135.03|2141.25|2133.95|26
1733883100000|2024-12-11 02:11:40|2141.45|2134.15|2141.6|2134.3|2142.35|2135.05|2140.81|2133.51|28
1733883110000|2024-12-11 02:11:50|2141.11|2133.81|2141.55|2134.25|2142.85|2135.55|2140.15|2132.85|23
1733883120000|2024-12-11 02:12:00|2141.6|2134.3|2142.15|2134.85|2142.85|2135.55|2141.45|2134.15|26
1733883130000|2024-12-11 02:12:10|2140.7|2133.4|2142.2|2134.9|2142.85|2135.55|2140.65|2133.35|23
1733883140000|2024-12-11 02:12:20|2141.87|2134.57|2142.34|2135.04|2142.4|2135.1|2140.5|2133.2|23
1733883150000|2024-12-11 02:12:30|2141.55|2134.25|2143|2135.7|2143.6|2136.3|2141.55|2134.25|32
1733883160000|2024-12-11 02:12:40|2142.25|2134.95|2140.7|2133.4|2142.25|2134.95|2140.05|2132.75|36
1733883170000|2024-12-11 02:12:50|2140.6|2133.3|2141.65|2134.35|2142.85|2135.55|2140.6|2133.3|28
1733883180000|2024-12-11 02:13:00|2141.6|2134.3|2143.11|2135.81|2143.64|2136.34|2140.3|2133|36
1733883190000|2024-12-11 02:13:10|2143.05|2135.75|2142.8|2135.5|2144.65|2137.35|2142.8|2135.5|24
1733883200000|2024-12-11 02:13:20|2142.7|2135.4|2140.1|2132.8|2142.7|2135.4|2139.65|2132.35|33
1733883210000|2024-12-11 02:13:30|2140.25|2132.95|2141.55|2134.25|2141.85|2134.55|2140.15|2132.85|33
1733883220000|2024-12-11 02:13:40|2141.53|2134.23|2141.5|2134.2|2141.8|2134.5|2139.3|2132|33
1733883230000|2024-12-11 02:13:50|2141.6|2134.3|2140.95|2133.65|2141.6|2134.3|2140.52|2133.22|36
1733883240000|2024-12-11 02:14:00|2140.65|2133.35|2137.9|2130.6|2141.45|2134.15|2137.3|2130|26
1733883250000|2024-12-11 02:14:10|2136.5|2129.2|2134.4|2127.1|2136.8|2129.5|2133.5|2126.2|29
1733883260000|2024-12-11 02:14:20|2134.45|2127.15|2137.25|2129.95|2138.8|2131.5|2134.45|2127.15|32
1733883270000|2024-12-11 02:14:30|2137.4|2130.1|2136.45|2129.15|2138.85|2131.55|2136.45|2129.15|29
1733883280000|2024-12-11 02:14:40|2136.4|2129.1|2135.55|2128.25|2137.65|2130.35|2134.8|2127.5|19
1733883290000|2024-12-11 02:14:50|2135.4|2128.1|2136.55|2129.25|2136.55|2129.25|2135.15|2127.85|20
1733883300000|2024-12-11 02:15:00|2135.85|2128.55|2139.5|2132.2|2139.5|2132.2|2135.85|2128.55|33
1733883310000|2024-12-11 02:15:10|2139.65|2132.35|2139.8|2132.5|2139.8|2132.5|2137.5|2130.2|33
1733883320000|2024-12-11 02:15:20|2139.54|2132.24|2138.78|2131.48|2139.8|2132.5|2138.3|2131|27
1733883330000|2024-12-11 02:15:30|2138.98|2131.68|2138.6|2131.3|2140.65|2133.35|2138.35|2131.05|31
1733883340000|2024-12-11 02:15:40|2138.8|2131.5|2135.15|2127.85|2139.13|2131.83|2135.15|2127.85|27
1733883350000|2024-12-11 02:15:50|2135.1|2127.8|2136.15|2128.85|2137.65|2130.35|2135.1|2127.8|26
1733883360000|2024-12-11 02:16:00|2136.55|2129.25|2137.42|2130.12|2138.15|2130.85|2136.4|2129.1|33
1733883370000|2024-12-11 02:16:10|2136.85|2129.55|2135.15|2127.85|2137.65|2130.35|2134.15|2126.85|22
1733883380000|2024-12-11 02:16:20|2134.7|2127.4|2139.15|2131.85|2139.42|2132.12|2134.7|2127.4|24
1733883390000|2024-12-11 02:16:30|2139|2131.7|2138.75|2131.45|2139.65|2132.35|2137.75|2130.45|28
1733883400000|2024-12-11 02:16:40|2138.6|2131.3|2142.6|2135.3|2142.6|2135.3|2138.3|2131|31
1733883410000|2024-12-11 02:16:50|2142.45|2135.15|2141.35|2134.05|2143.51|2136.21|2140.3|2133|38
1733883420000|2024-12-11 02:17:00|2141.65|2134.35|2141.07|2133.77|2142.65|2135.35|2139.65|2132.35|36
1733883430000|2024-12-11 02:17:10|2141.09|2133.79|2142.3|2135|2142.65|2135.35|2140.43|2133.13|30
1733883440000|2024-12-11 02:17:20|2142.6|2135.3|2142.75|2135.45|2144.45|2137.15|2142.3|2135|35
1733883450000|2024-12-11 02:17:30|2142.4|2135.1|2142.9|2135.6|2143.1|2135.8|2140.72|2133.42|30
1733883460000|2024-12-11 02:17:40|2142.53|2135.23|2143.08|2135.78|2143.45|2136.15|2141.88|2134.58|23
1733883470000|2024-12-11 02:17:50|2143.15|2135.85|2145.79|2138.49|2145.79|2138.49|2142.15|2134.85|21
1733883480000|2024-12-11 02:18:00|2145.8|2138.5|2144.2|2136.9|2146.15|2138.85|2143.65|2136.35|32
1733883490000|2024-12-11 02:18:10|2144.46|2137.16|2145.15|2137.85|2147.65|2140.35|2144.46|2137.16|31
1733883500000|2024-12-11 02:18:20|2146.15|2138.85|2150|2142.7|2150.23|2142.93|2145.56|2138.26|38
1733883510000|2024-12-11 02:18:30|2150.17|2142.87|2153.5|2146.2|2153.5|2146.2|2150.17|2142.87|36
1733883520000|2024-12-11 02:18:40|2153.16|2145.86|2154.45|2147.15|2154.9|2147.6|2153.16|2145.86|26
1733883530000|2024-12-11 02:18:50|2154.65|2147.35|2154.4|2147.1|2154.9|2147.6|2153.8|2146.5|34
1733883540000|2024-12-11 02:19:00|2154.65|2147.35|2153.35|2146.05|2155.3|2148|2153.35|2146.05|32
1733883550000|2024-12-11 02:19:10|2153.05|2145.75|2154|2146.7|2154.75|2147.45|2152.75|2145.45|25
1733883560000|2024-12-11 02:19:20|2153.95|2146.65|2150.3|2143|2153.95|2146.65|2149.75|2142.45|37
1733883570000|2024-12-11 02:19:30|2150.25|2142.95|2152.35|2145.05|2152.35|2145.05|2150.25|2142.95|31
1733883580000|2024-12-11 02:19:40|2152.26|2144.96|2151.9|2144.6|2152.65|2145.35|2151.4|2144.1|35
1733883590000|2024-12-11 02:19:50|2152.05|2144.75|2157.65|2150.35|2157.65|2150.35|2151.8|2144.5|31
1733883600000|2024-12-11 02:20:00|2157.35|2150.05|2158.8|2151.5|2160.87|2153.57|2157|2149.7|37
1733883610000|2024-12-11 02:20:10|2158.7|2151.4|2160.42|2153.12|2160.42|2153.12|2158.7|2151.4|32
1733883620000|2024-12-11 02:20:20|2160.36|2153.06|2162.65|2155.35|2162.65|2155.35|2160.3|2153|33
1733883630000|2024-12-11 02:20:30|2162.35|2155.05|2160.45|2153.15|2162.65|2155.35|2159.79|2152.49|33
1733883640000|2024-12-11 02:20:40|2160.55|2153.25|2160.55|2153.25|2161.32|2154.02|2160.15|2152.85|19
1733883650000|2024-12-11 02:20:50|2160.7|2153.4|2164.05|2156.75|2164.05|2156.75|2160.7|2153.4|28
1733883660000|2024-12-11 02:21:00|2162.83|2155.53|2162.35|2155.05|2163.65|2156.35|2161.25|2153.95|30
1733883670000|2024-12-11 02:21:10|2162.5|2155.2|2163.65|2156.35|2163.65|2156.35|2162.5|2155.2|24
1733883680000|2024-12-11 02:21:20|2162.9|2155.6|2164.15|2156.85|2164.15|2156.85|2161.85|2154.55|32
1733883690000|2024-12-11 02:21:30|2163.8|2156.5|2161.2|2153.9|2163.8|2156.5|2161.2|2153.9|29
1733883700000|2024-12-11 02:21:40|2161.1|2153.8|2159.15|2151.85|2161.65|2154.35|2159.15|2151.85|27
1733883710000|2024-12-11 02:21:50|2160.65|2153.35|2160.75|2153.45|2161.35|2154.05|2159.4|2152.1|28
1733883720000|2024-12-11 02:22:00|2160.85|2153.55|2160.85|2153.55|2162.65|2155.35|2160.35|2153.05|32
1733883730000|2024-12-11 02:22:10|2160.35|2153.05|2161.3|2154|2161.3|2154|2159.15|2151.85|23
1733883740000|2024-12-11 02:22:20|2161.15|2153.85|2160.97|2153.67|2161.5|2154.2|2159.6|2152.3|26
1733883750000|2024-12-11 02:22:30|2160.75|2153.45|2160.15|2152.85|2161.1|2153.8|2158.8|2151.5|23
1733883760000|2024-12-11 02:22:40|2159.5|2152.2|2159.15|2151.85|2159.9|2152.6|2159.15|2151.85|24
1733883770000|2024-12-11 02:22:50|2158.65|2151.35|2156.45|2149.15|2159.75|2152.45|2155.5|2148.2|33
1733883780000|2024-12-11 02:23:00|2156.54|2149.24|2153.55|2146.25|2157.5|2150.2|2153.35|2146.05|34
1733883790000|2024-12-11 02:23:10|2153.56|2146.26|2154.5|2147.2|2154.85|2147.55|2153.35|2146.05|24
1733883800000|2024-12-11 02:23:20|2154.15|2146.85|2152.9|2145.6|2154.9|2147.6|2151.7|2144.4|26
1733883810000|2024-12-11 02:23:30|2153.15|2145.85|2153|2145.7|2153.55|2146.25|2152.4|2145.1|25
1733883820000|2024-12-11 02:23:40|2153.05|2145.75|2153.3|2146|2153.5|2146.2|2152.3|2145|25
1733883830000|2024-12-11 02:23:50|2153.15|2145.85|2153.37|2146.07|2153.65|2146.35|2152.25|2144.95|19
1733883840000|2024-12-11 02:24:00|2153.55|2146.25|2154.15|2146.85|2155.45|2148.15|2153.35|2146.05|23
1733883850000|2024-12-11 02:24:10|2154.6|2147.3|2154.9|2147.6|2155.8|2148.5|2154.6|2147.3|30
1733883860000|2024-12-11 02:24:20|2154.8|2147.5|2155.18|2147.88|2155.63|2148.33|2153.35|2146.05|30
1733883870000|2024-12-11 02:24:30|2155.5|2148.2|2158.65|2151.35|2158.7|2151.4|2155.2|2147.9|32
1733883880000|2024-12-11 02:24:40|2157.5|2150.2|2160.08|2152.78|2160.08|2152.78|2157.5|2150.2|33
1733883890000|2024-12-11 02:24:50|2159.6|2152.3|2160.3|2153|2161.4|2154.1|2158.45|2151.15|34
1733883900000|2024-12-11 02:25:00|2160.85|2153.55|2162.3|2155|2163.43|2156.13|2159.85|2152.55|30
1733883910000|2024-12-11 02:25:10|2162.4|2155.1|2163.4|2156.1|2163.91|2156.61|2161.69|2154.39|30
1733883920000|2024-12-11 02:25:20|2163.47|2156.17|2163.25|2155.95|2163.75|2156.45|2162.15|2154.85|18
1733883930000|2024-12-11 02:25:30|2162.25|2154.95|2161.55|2154.25|2162.65|2155.35|2161.3|2154|24
1733883940000|2024-12-11 02:25:40|2161.3|2154|2162.3|2155|2162.4|2155.1|2161.3|2154|12
1733883950000|2024-12-11 02:25:50|2162.7|2155.4|2163.79|2156.49|2164.32|2157.02|2162.7|2155.4|24
1733883960000|2024-12-11 02:26:00|2164.07|2156.77|2165.52|2158.22|2165.8|2158.5|2164.07|2156.77|31
1733883970000|2024-12-11 02:26:10|2165.85|2158.55|2169.65|2162.35|2170.3|2163|2165.85|2158.55|31
1733883980000|2024-12-11 02:26:20|2170.15|2162.85|2171.35|2164.05|2171.41|2164.11|2168.3|2161|35
1733883990000|2024-12-11 02:26:30|2171.4|2164.1|2170.3|2163|2171.65|2164.35|2169.55|2162.25|36
1733884000000|2024-12-11 02:26:40|2171.15|2163.85|2169.65|2162.35|2171.15|2163.85|2168.55|2161.25|24
1733884010000|2024-12-11 02:26:50|2168.7|2161.4|2168.65|2161.35|2169.55|2162.25|2166.93|2159.63|33
1733884020000|2024-12-11 02:27:00|2167.6|2160.3|2165.75|2158.45|2168.65|2161.35|2165.75|2158.45|36
1733884030000|2024-12-11 02:27:10|2165.15|2157.85|2163.88|2156.58|2166.25|2158.95|2163.73|2156.43|33
1733884040000|2024-12-11 02:27:20|2163.7|2156.4|2162.3|2155|2164.65|2157.35|2162.3|2155|29
1733884050000|2024-12-11 02:27:30|2162.36|2155.06|2164.52|2157.22|2164.65|2157.35|2162.36|2155.06|31
1733884060000|2024-12-11 02:27:40|2166.95|2159.65|2169.25|2161.95|2171.55|2164.25|2166.95|2159.65|37
1733884070000|2024-12-11 02:27:50|2169.5|2162.2|2176.5|2169.2|2178.05|2170.75|2169.45|2162.15|35
1733884080000|2024-12-11 02:28:00|2176.34|2169.04|2177.65|2170.35|2178.15|2170.85|2176.34|2169.04|28
1733884090000|2024-12-11 02:28:10|2177.3|2170|2180.58|2173.28|2180.95|2173.65|2177.3|2170|24
1733884100000|2024-12-11 02:28:20|2180.6|2173.3|2178.9|2171.6|2181.05|2173.75|2178.9|2171.6|25
1733884110000|2024-12-11 02:28:30|2178.15|2170.85|2184.15|2176.85|2185.75|2178.45|2178.15|2170.85|30
1733884120000|2024-12-11 02:28:40|2184.47|2177.17|2184.15|2176.85|2184.65|2177.35|2183.25|2175.95|14
1733884130000|2024-12-11 02:28:50|2184.57|2177.27|2184.4|2177.1|2185.65|2178.35|2184.15|2176.85|22
1733884140000|2024-12-11 02:29:00|2182.9|2175.6|2183.15|2175.85|2183.9|2176.6|2182.15|2174.85|27
1733884150000|2024-12-11 02:29:10|2183.25|2175.95|2182.3|2175|2183.65|2176.35|2182.25|2174.95|19
1733884160000|2024-12-11 02:29:20|2182.25|2174.95|2181.85|2174.55|2182.25|2174.95|2181.8|2174.5|12
1733884170000|2024-12-11 02:29:30|2181.8|2174.5|2182.15|2174.85|2182.35|2175.05|2181.65|2174.35|22
1733884180000|2024-12-11 02:29:40|2181.5|2174.2|2179.8|2172.5|2182.15|2174.85|2179.75|2172.45|28
1733884190000|2024-12-11 02:29:50|2179.45|2172.15|2180.45|2173.15|2180.45|2173.15|2179.45|2172.15|25
1733884200000|2024-12-11 02:30:00|2180.5|2173.2|2177.15|2169.85|2180.55|2173.25|2176.3|2169|32
1733884210000|2024-12-11 02:30:10|2176.78|2169.48|2175.5|2168.2|2176.78|2169.48|2175.15|2167.85|31
1733884220000|2024-12-11 02:30:20|2175.95|2168.65|2176.85|2169.55|2177.43|2170.13|2175.95|2168.65|28
1733884230000|2024-12-11 02:30:30|2176.34|2169.04|2174.5|2167.2|2176.84|2169.54|2174.45|2167.15|29
1733884240000|2024-12-11 02:30:40|2174.53|2167.23|2173.2|2165.9|2175.15|2167.85|2172.65|2165.35|27
1733884250000|2024-12-11 02:30:50|2172.9|2165.6|2173.65|2166.35|2173.65|2166.35|2172.65|2165.35|20
1733884260000|2024-12-11 02:31:00|2173.6|2166.3|2177.25|2169.95|2177.35|2170.05|2173.4|2166.1|34
1733884270000|2024-12-11 02:31:10|2176.65|2169.35|2175.55|2168.25|2177.55|2170.25|2175.05|2167.75|35
1733884280000|2024-12-11 02:31:20|2176.29|2168.99|2178.1|2170.8|2178.23|2170.93|2176|2168.7|34
1733884290000|2024-12-11 02:31:30|2178.13|2170.83|2178.8|2171.5|2179.2|2171.9|2178.07|2170.77|35
1733884300000|2024-12-11 02:31:40|2178.3|2171|2180.75|2173.45|2181.6|2174.3|2178.15|2170.85|29
1733884310000|2024-12-11 02:31:50|2180.25|2172.95|2189.22|2181.92|2189.65|2182.35|2180.25|2172.95|34
1733884320000|2024-12-11 02:32:00|2189.62|2182.32|2190.1|2182.8|2190.65|2183.35|2188.6|2181.3|34
1733884330000|2024-12-11 02:32:10|2190.86|2183.56|2191.65|2184.35|2193.15|2185.85|2189.6|2182.3|29
1733884340000|2024-12-11 02:32:20|2191.45|2184.15|2193.5|2186.2|2193.5|2186.2|2191.45|2184.15|34
1733884350000|2024-12-11 02:32:30|2192.3|2185|2193.15|2185.85|2193.15|2185.85|2191.35|2184.05|28
1733884360000|2024-12-11 02:32:40|2192.94|2185.64|2187.46|2180.16|2193.5|2186.2|2187.4|2180.1|36
1733884370000|2024-12-11 02:32:50|2188.25|2180.95|2189.75|2182.45|2189.8|2182.5|2186.85|2179.55|31
1733884380000|2024-12-11 02:33:00|2189.67|2182.37|2189.2|2181.9|2190.15|2182.85|2188.15|2180.85|34
1733884390000|2024-12-11 02:33:10|2189.39|2182.09|2196.15|2188.85|2196.65|2189.35|2189.15|2181.85|38
1733884400000|2024-12-11 02:33:20|2194.25|2186.95|2195.05|2187.75|2195.1|2187.8|2192.6|2185.3|36
1733884410000|2024-12-11 02:33:30|2195.15|2187.85|2197.49|2190.19|2197.55|2190.25|2194.45|2187.15|35
1733884420000|2024-12-11 02:33:40|2197.45|2190.15|2202.8|2195.5|2202.89|2195.59|2196.9|2189.6|37
1733884430000|2024-12-11 02:33:50|2202.3|2195|2202.8|2195.5|2204.1|2196.8|2202.3|2195|37
1733884440000|2024-12-11 02:34:00|2202.25|2194.95|2203.45|2196.15|2204.15|2196.85|2201.37|2194.07|36
1733884450000|2024-12-11 02:34:10|2203.4|2196.1|2203.08|2195.78|2206.15|2198.85|2203.08|2195.78|37
1733884460000|2024-12-11 02:34:20|2202|2194.7|2201.25|2193.95|2202.6|2195.3|2200.3|2193|29
1733884470000|2024-12-11 02:34:30|2201.15|2193.85|2197.95|2190.65|2202.15|2194.85|2197.45|2190.15|36
1733884480000|2024-12-11 02:34:40|2197.5|2190.2|2196.15|2188.85|2199.2|2191.9|2196.15|2188.85|33
1733884490000|2024-12-11 02:34:50|2195.5|2188.2|2195.15|2187.85|2196.95|2189.65|2193.45|2186.15|35
1733884500000|2024-12-11 02:35:00|2194.95|2187.65|2194.37|2187.07|2196.35|2189.05|2194.15|2186.85|26
1733884510000|2024-12-11 02:35:10|2192.4|2185.1|2193.65|2186.35|2194|2186.7|2190.3|2183|33
1733884520000|2024-12-11 02:35:20|2192.65|2185.35|2193.65|2186.35|2194.65|2187.35|2191.4|2184.1|29
1733884530000|2024-12-11 02:35:30|2192.55|2185.25|2195.15|2187.85|2195.65|2188.35|2192.55|2185.25|36
1733884540000|2024-12-11 02:35:40|2194.9|2187.6|2194.35|2187.05|2194.9|2187.6|2192.25|2184.95|33
1733884550000|2024-12-11 02:35:50|2193.9|2186.6|2193.42|2186.12|2193.9|2186.6|2191.54|2184.24|36
1733884560000|2024-12-11 02:36:00|2192.58|2185.28|2195.65|2188.35|2195.65|2188.35|2192.25|2184.95|29
1733884570000|2024-12-11 02:36:10|2195.32|2188.02|2196.39|2189.09|2196.73|2189.43|2194.15|2186.85|35
1733884580000|2024-12-11 02:36:20|2196.53|2189.23|2200.45|2193.15|2201.18|2193.88|2196.17|2188.87|37
1733884590000|2024-12-11 02:36:30|2199.45|2192.15|2205.15|2197.85|2205.65|2198.35|2199.45|2192.15|32
1733884600000|2024-12-11 02:36:40|2204.65|2197.35|2202.15|2194.85|2204.65|2197.35|2201.35|2194.05|29
1733884610000|2024-12-11 02:36:50|2200.6|2193.3|2202.45|2195.15|2204.15|2196.85|2200.55|2193.25|34
1733884620000|2024-12-11 02:37:00|2200.55|2193.25|2203.65|2196.35|2204.6|2197.3|2200.55|2193.25|31
1733884630000|2024-12-11 02:37:10|2204.1|2196.8|2201.57|2194.27|2204.1|2196.8|2201.07|2193.77|27
1733884640000|2024-12-11 02:37:20|2201.53|2194.23|2201.5|2194.2|2203.3|2196|2200.23|2192.93|31
1733884650000|2024-12-11 02:37:30|2201.08|2193.78|2207.33|2200.03|2207.33|2200.03|2201.08|2193.78|31
1733884660000|2024-12-11 02:37:40|2207.18|2199.88|2206.65|2199.35|2208.15|2200.85|2205.75|2198.45|25
1733884670000|2024-12-11 02:37:50|2206.7|2199.4|2207.56|2200.26|2207.65|2200.35|2205.27|2197.97|29
1733884680000|2024-12-11 02:38:00|2207.21|2199.91|2207.6|2200.3|2209.53|2202.23|2206.8|2199.5|32
1733884690000|2024-12-11 02:38:10|2207.15|2199.85|2207.6|2200.3|2208.65|2201.35|2207.15|2199.85|32
1733884700000|2024-12-11 02:38:20|2207.55|2200.25|2209.05|2201.75|2210.54|2203.24|2207.55|2200.25|29
1733884710000|2024-12-11 02:38:30|2208.28|2200.98|2206.75|2199.45|2208.65|2201.35|2206.15|2198.85|27
1733884720000|2024-12-11 02:38:40|2206.6|2199.3|2205.14|2197.84|2207.45|2200.15|2203.65|2196.35|35
1733884730000|2024-12-11 02:38:50|2205.45|2198.15|2206.65|2199.35|2207.1|2199.8|2205.4|2198.1|34
1733884740000|2024-12-11 02:39:00|2206.5|2199.2|2206.35|2199.05|2207.65|2200.35|2205.55|2198.25|30
1733884750000|2024-12-11 02:39:10|2206.75|2199.45|2204.63|2197.33|2207.25|2199.95|2203.74|2196.44|34
1733884760000|2024-12-11 02:39:20|2205.1|2197.8|2213.65|2206.35|2213.65|2206.35|2205.1|2197.8|28
1733884770000|2024-12-11 02:39:30|2213.48|2206.18|2214.5|2207.2|2215.65|2208.35|2212.35|2205.05|30
1733884780000|2024-12-11 02:39:40|2214.45|2207.15|2215.64|2208.34|2215.7|2208.4|2214.15|2206.85|30
1733884790000|2024-12-11 02:39:50|2215.9|2208.6|2215.65|2208.35|2216.95|2209.65|2215.15|2207.85|22
1733884800000|2024-12-11 02:40:00|2215.96|2208.66|2219.43|2212.13|2219.65|2212.35|2215.96|2208.66|33
1733884810000|2024-12-11 02:40:10|2219.39|2212.09|2221.15|2213.85|2222.45|2215.15|2219.39|2212.09|36
1733884820000|2024-12-11 02:40:20|2221.05|2213.75|2222.39|2215.09|2222.4|2215.1|2220.15|2212.85|35
1733884830000|2024-12-11 02:40:30|2222.25|2214.95|2223.15|2215.85|2224.15|2216.85|2222.25|2214.95|34
1733884840000|2024-12-11 02:40:40|2223|2215.7|2222.67|2215.37|2223.4|2216.1|2221.25|2213.95|33
1733884850000|2024-12-11 02:40:50|2222.25|2214.95|2223.21|2215.91|2223.41|2216.11|2221.35|2214.05|26
1733884860000|2024-12-11 02:41:00|2222.45|2215.15|2224.86|2217.56|2225.57|2218.27|2222.45|2215.15|37
1733884870000|2024-12-11 02:41:10|2224.6|2217.3|2225.9|2218.6|2225.9|2218.6|2223.7|2216.4|34
1733884880000|2024-12-11 02:41:20|2226.1|2218.8|2227.65|2220.35|2229.1|2221.8|2225.6|2218.3|32
1733884890000|2024-12-11 02:41:30|2227.35|2220.05|2222.34|2215.04|2227.35|2220.05|2222.34|2215.04|29
1733884900000|2024-12-11 02:41:40|2222.95|2215.65|2222.75|2215.45|2227.15|2219.85|2222.75|2215.45|35
1733884910000|2024-12-11 02:41:50|2221.65|2214.35|2224.8|2217.5|2226|2218.7|2221.15|2213.85|32
1733884920000|2024-12-11 02:42:00|2224.24|2216.94|2225.4|2218.1|2226.65|2219.35|2224.24|2216.94|32
1733884930000|2024-12-11 02:42:10|2225.15|2217.85|2224.95|2217.65|2226.05|2218.75|2223.35|2216.05|34
1733884940000|2024-12-11 02:42:20|2224.6|2217.3|2228|2220.7|2229.3|2222|2224.6|2217.3|32
1733884950000|2024-12-11 02:42:30|2227.63|2220.33|2225.5|2218.2|2228|2220.7|2224.6|2217.3|31
1733884960000|2024-12-11 02:42:40|2225.65|2218.35|2225.65|2218.35|2228.65|2221.35|2225.35|2218.05|35
1733884970000|2024-12-11 02:42:50|2225.3|2218|2226.25|2218.95|2227.65|2220.35|2225.15|2217.85|34
1733884980000|2024-12-11 02:43:00|2227.35|2220.05|2222.75|2215.45|2227.65|2220.35|2222.1|2214.8|32
1733884990000|2024-12-11 02:43:10|2220.65|2213.35|2221.45|2214.15|2222.65|2215.35|2220.65|2213.35|31
1733885000000|2024-12-11 02:43:20|2221.5|2214.2|2220.28|2212.98|2222.45|2215.15|2218.59|2211.29|37
1733885010000|2024-12-11 02:43:30|2220|2212.7|2221.2|2213.9|2221.65|2214.35|2219.82|2212.52|37
1733885020000|2024-12-11 02:43:40|2221.28|2213.98|2218.25|2210.95|2221.28|2213.98|2218.25|2210.95|33
1733885030000|2024-12-11 02:43:50|2218.65|2211.35|2219.6|2212.3|2219.6|2212.3|2217.45|2210.15|25
1733885040000|2024-12-11 02:44:00|2220.35|2213.05|2218.4|2211.1|2220.35|2213.05|2218.15|2210.85|22
1733885050000|2024-12-11 02:44:10|2218.5|2211.2|2223.21|2215.91|2224.04|2216.74|2218.45|2211.15|36
1733885060000|2024-12-11 02:44:20|2223.74|2216.44|2224.55|2217.25|2225.2|2217.9|2222.15|2214.85|32
1733885070000|2024-12-11 02:44:30|2225.9|2218.6|2230.15|2222.85|2231.35|2224.05|2225.9|2218.6|38
1733885080000|2024-12-11 02:44:40|2231.15|2223.85|2232.15|2224.85|2233.65|2226.35|2231.15|2223.85|32
1733885090000|2024-12-11 02:44:50|2232.1|2224.8|2232.5|2225.2|2232.5|2225.2|2227.6|2220.3|37
1733885100000|2024-12-11 02:45:00|2232.65|2225.35|2225.72|2218.42|2232.65|2225.35|2224.5|2217.2|32
1733885110000|2024-12-11 02:45:10|2225.73|2218.43|2220.93|2213.63|2225.73|2218.43|2219.15|2211.85|30
1733885120000|2024-12-11 02:45:20|2221.37|2214.07|2216.1|2208.8|2222.17|2214.87|2216.1|2208.8|25
1733885130000|2024-12-11 02:45:30|2216|2208.7|2213.65|2206.35|2216|2208.7|2212.9|2205.6|36
1733885140000|2024-12-11 02:45:40|2213.75|2206.45|2211.35|2204.05|2213.89|2206.59|2211.3|2204|30
1733885150000|2024-12-11 02:45:50|2212.85|2205.55|2214.39|2207.09|2214.7|2207.4|2212.15|2204.85|34
1733885160000|2024-12-11 02:46:00|2213.7|2206.4|2217.13|2209.83|2218.45|2211.15|2213.65|2206.35|37
1733885170000|2024-12-11 02:46:10|2216.87|2209.57|2217|2209.7|2217.43|2210.13|2214.65|2207.35|36
1733885180000|2024-12-11 02:46:20|2216.65|2209.35|2216.06|2208.76|2217.53|2210.23|2215.8|2208.5|38
1733885190000|2024-12-11 02:46:30|2215.4|2208.1|2222.78|2215.48|2222.78|2215.48|2215.4|2208.1|36
1733885200000|2024-12-11 02:46:40|2222.85|2215.55|2219.2|2211.9|2224.15|2216.85|2219.15|2211.85|31
1733885210000|2024-12-11 02:46:50|2218.55|2211.25|2219|2211.7|2219.5|2212.2|2217.95|2210.65|37
1733885220000|2024-12-11 02:47:00|2219.2|2211.9|2220.73|2213.43|2221.3|2214|2217.45|2210.15|37
1733885230000|2024-12-11 02:47:10|2221.58|2214.28|2224.2|2216.9|2224.3|2217|2220.4|2213.1|38
1733885240000|2024-12-11 02:47:20|2224.05|2216.75|2221.04|2213.74|2224.05|2216.75|2220.55|2213.25|33
1733885250000|2024-12-11 02:47:30|2221|2213.7|2224.48|2217.18|2224.5|2217.2|2221|2213.7|26
1733885260000|2024-12-11 02:47:40|2224.35|2217.05|2223.5|2216.2|2224.35|2217.05|2219.55|2212.25|31
1733885270000|2024-12-11 02:47:50|2223.26|2215.96|2220.95|2213.65|2224.15|2216.85|2220.95|2213.65|39
1733885280000|2024-12-11 02:48:00|2221.05|2213.75|2218.3|2211|2221.58|2214.28|2218.3|2211|31
1733885290000|2024-12-11 02:48:10|2219.3|2212|2216.86|2209.56|2219.45|2212.15|2216.75|2209.45|27
1733885300000|2024-12-11 02:48:20|2216.8|2209.5|2216.36|2209.06|2219|2211.7|2214.85|2207.55|29
1733885310000|2024-12-11 02:48:30|2216.63|2209.33|2214.8|2207.5|2217.3|2210|2214.8|2207.5|26
1733885320000|2024-12-11 02:48:40|2214.3|2207|2214.65|2207.35|2214.8|2207.5|2212.24|2204.94|28
1733885330000|2024-12-11 02:48:50|2213.15|2205.85|2214.15|2206.85|2214.66|2207.36|2212.4|2205.1|21
1733885340000|2024-12-11 02:49:00|2213.65|2206.35|2213.85|2206.55|2214.65|2207.35|2212.05|2204.75|25
1733885350000|2024-12-11 02:49:10|2213.63|2206.33|2212.4|2205.1|2214.65|2207.35|2212.15|2204.85|29
1733885360000|2024-12-11 02:49:20|2212.8|2205.5|2215.15|2207.85|2215.15|2207.85|2212.8|2205.5|27
1733885370000|2024-12-11 02:49:30|2214.15|2206.85|2215.55|2208.25|2216.65|2209.35|2214.15|2206.85|23
1733885380000|2024-12-11 02:49:40|2215.85|2208.55|2213.02|2205.72|2217.15|2209.85|2213.02|2205.72|31
1733885390000|2024-12-11 02:49:50|2213.45|2206.15|2214.15|2206.85|2214.65|2207.35|2211.95|2204.65|29
1733885400000|2024-12-11 02:50:00|2213.35|2206.05|2212.33|2205.03|2213.55|2206.25|2210.85|2203.55|30
1733885410000|2024-12-11 02:50:10|2212.55|2205.25|2212|2204.7|2213.85|2206.55|2210.1|2202.8|34
1733885420000|2024-12-11 02:50:20|2211.53|2204.23|2210.7|2203.4|2212.85|2205.55|2210.65|2203.35|25
1733885430000|2024-12-11 02:50:30|2212.55|2205.25|2211.95|2204.65|2213.15|2205.85|2211.7|2204.4|23
1733885440000|2024-12-11 02:50:40|2212|2204.7|2208|2200.7|2212.05|2204.75|2207.5|2200.2|26
1733885450000|2024-12-11 02:50:50|2207.5|2200.2|2210.15|2202.85|2210.15|2202.85|2206.85|2199.55|30
1733885460000|2024-12-11 02:51:00|2210.3|2203|2210.4|2203.1|2212.15|2204.85|2208.15|2200.85|35
1733885470000|2024-12-11 02:51:10|2209.55|2202.25|2209.9|2202.6|2212.45|2205.15|2209.55|2202.25|33
1733885480000|2024-12-11 02:51:20|2210.15|2202.85|2210.35|2203.05|2211.3|2204|2209.15|2201.85|23
1733885490000|2024-12-11 02:51:30|2210.4|2203.1|2209.65|2202.35|2210.5|2203.2|2209.15|2201.85|24
1733885500000|2024-12-11 02:51:40|2208.79|2201.49|2206.85|2199.55|2210.6|2203.3|2206.35|2199.05|23
1733885510000|2024-12-11 02:51:50|2206.15|2198.85|2206.35|2199.05|2206.65|2199.35|2204.3|2197|27
1733885520000|2024-12-11 02:52:00|2205.35|2198.05|2204.65|2197.35|2207.3|2200|2204.65|2197.35|29
1733885530000|2024-12-11 02:52:10|2204.1|2196.8|2204.45|2197.15|2205.15|2197.85|2202.95|2195.65|27
1733885540000|2024-12-11 02:52:20|2202.95|2195.65|2204.65|2197.35|2204.65|2197.35|2202.35|2195.05|30
1733885550000|2024-12-11 02:52:30|2204.15|2196.85|2207.05|2199.75|2207.05|2199.75|2203.65|2196.35|19
1733885560000|2024-12-11 02:52:40|2207.15|2199.85|2205.1|2197.8|2207.6|2200.3|2204.9|2197.6|30
1733885570000|2024-12-11 02:52:50|2205.21|2197.91|2205.15|2197.85|2206.18|2198.88|2204.65|2197.35|24
1733885580000|2024-12-11 02:53:00|2205.65|2198.35|2209.3|2202|2209.3|2202|2205.65|2198.35|30
1733885590000|2024-12-11 02:53:10|2208.23|2200.93|2208.62|2201.32|2210|2202.7|2207.09|2199.79|28
1733885600000|2024-12-11 02:53:20|2208.9|2201.6|2209.15|2201.85|2211.15|2203.85|2208.9|2201.6|27
1733885610000|2024-12-11 02:53:30|2208.65|2201.35|2209.15|2201.85|2210.65|2203.35|2208.15|2200.85|15
1733885620000|2024-12-11 02:53:40|2208.65|2201.35|2206.79|2199.49|2209.25|2201.95|2205.15|2197.85|23
1733885630000|2024-12-11 02:53:50|2207|2199.7|2208.15|2200.85|2208.15|2200.85|2206.35|2199.05|20
1733885640000|2024-12-11 02:54:00|2207.15|2199.85|2209.65|2202.35|2209.65|2202.35|2207.15|2199.85|29
1733885650000|2024-12-11 02:54:10|2209.3|2202|2209.13|2201.83|2212.1|2204.8|2207.8|2200.5|29
1733885660000|2024-12-11 02:54:20|2208.13|2200.83|2207.65|2200.35|2209.15|2201.85|2206.69|2199.39|23
1733885670000|2024-12-11 02:54:30|2207.35|2200.05|2207.5|2200.2|2208.36|2201.06|2206.75|2199.45|33
1733885680000|2024-12-11 02:54:40|2208.65|2201.35|2206.15|2198.85|2208.65|2201.35|2205.15|2197.85|16
1733885690000|2024-12-11 02:54:50|2206.35|2199.05|2205.15|2197.85|2207.65|2200.35|2205.15|2197.85|12
1733885700000|2024-12-11 02:55:00|2204.6|2197.3|2203.05|2195.75|2205.55|2198.25|2203|2195.7|19
1733885710000|2024-12-11 02:55:10|2203|2195.7|2201.35|2194.05|2204|2196.7|2200.85|2193.55|23
1733885720000|2024-12-11 02:55:20|2201.38|2194.08|2203.15|2195.85|2204|2196.7|2201.37|2194.07|31
1733885730000|2024-12-11 02:55:30|2204.15|2196.85|2203.05|2195.75|2204.15|2196.85|2202.35|2195.05|27
1733885740000|2024-12-11 02:55:40|2204.05|2196.75|2201.37|2194.07|2204.05|2196.75|2201.23|2193.93|16
1733885750000|2024-12-11 02:55:50|2201.3|2194|2201.12|2193.82|2202.05|2194.75|2201.12|2193.82|13
1733885760000|2024-12-11 02:56:00|2200.68|2193.38|2200.55|2193.25|2200.8|2193.5|2198.65|2191.35|36
1733885770000|2024-12-11 02:56:10|2200.45|2193.15|2199.35|2192.05|2200.45|2193.15|2198.72|2191.42|34
1733885780000|2024-12-11 02:56:20|2199.1|2191.8|2201.3|2194|2201.3|2194|2198.7|2191.4|38
1733885790000|2024-12-11 02:56:30|2201.5|2194.2|2202.35|2195.05|2203.4|2196.1|2201.07|2193.77|27
1733885800000|2024-12-11 02:56:40|2201.55|2194.25|2204.6|2197.3|2204.6|2197.3|2201.5|2194.2|34
1733885810000|2024-12-11 02:56:50|2204.65|2197.35|2202.9|2195.6|2204.65|2197.35|2201.65|2194.35|17
1733885820000|2024-12-11 02:57:00|2202.3|2195|2207.65|2200.35|2207.65|2200.35|2201.95|2194.65|32
1733885830000|2024-12-11 02:57:10|2206.65|2199.35|2205.35|2198.05|2207.65|2200.35|2205.1|2197.8|28
1733885840000|2024-12-11 02:57:20|2205.45|2198.15|2209.65|2202.35|2210.1|2202.8|2205.45|2198.15|22
1733885850000|2024-12-11 02:57:30|2208.65|2201.35|2209.15|2201.85|2210.65|2203.35|2207.45|2200.15|20
1733885860000|2024-12-11 02:57:40|2209.4|2202.1|2209.65|2202.35|2210.65|2203.35|2209.35|2202.05|12
1733885870000|2024-12-11 02:57:50|2209.35|2202.05|2209.65|2202.35|2209.8|2202.5|2208.35|2201.05|13
1733885880000|2024-12-11 02:58:00|2209.15|2201.85|2208.35|2201.05|2210.45|2203.15|2208.35|2201.05|18
1733885890000|2024-12-11 02:58:10|2209.15|2201.85|2207.45|2200.15|2209.15|2201.85|2206.8|2199.5|24
1733885900000|2024-12-11 02:58:20|2207.5|2200.2|2208.35|2201.05|2209.45|2202.15|2207.5|2200.2|19
1733885910000|2024-12-11 02:58:30|2208.15|2200.85|2208.1|2200.8|2209.15|2201.85|2207.35|2200.05|24
1733885920000|2024-12-11 02:58:40|2207.8|2200.5|2207.15|2199.85|2209.65|2202.35|2207.15|2199.85|22
1733885930000|2024-12-11 02:58:50|2206.75|2199.45|2207.3|2200|2207.3|2200|2206.4|2199.1|12
1733885940000|2024-12-11 02:59:00|2207.4|2200.1|2206.5|2199.2|2208.05|2200.75|2206.3|2199|19
1733885950000|2024-12-11 02:59:10|2206.71|2199.41|2209.3|2202|2210.4|2203.1|2206.55|2199.25|30
1733885960000|2024-12-11 02:59:20|2209.35|2202.05|2209.35|2202.05|2210.65|2203.35|2208.8|2201.5|22
1733885970000|2024-12-11 02:59:30|2210.35|2203.05|2209.15|2201.85|2210.45|2203.15|2208.55|2201.25|13
1733885980000|2024-12-11 02:59:40|2208.9|2201.6|2211.15|2203.85|2212.15|2204.85|2208.55|2201.25|14
1733885990000|2024-12-11 02:59:50|2210.15|2202.85|2210.15|2202.85|2210.15|2202.85|2210.15|2202.85|1
1733886000000|2024-12-11 03:00:00|2210|2202.7|2209.15|2201.85|2210|2202.7|2208.35|2201.05|18
1733886010000|2024-12-11 03:00:10|2209.65|2202.35|2207.36|2200.06|2209.65|2202.35|2206.8|2199.5|23
1733886020000|2024-12-11 03:00:20|2207.88|2200.58|2208.35|2201.05|2210.15|2202.85|2207.88|2200.58|25
1733886030000|2024-12-11 03:00:30|2207.35|2200.05|2207.48|2200.18|2208.15|2200.85|2205.65|2198.35|25
1733886040000|2024-12-11 03:00:40|2207.95|2200.65|2208.38|2201.08|2209.15|2201.85|2207.15|2199.85|20
1733886050000|2024-12-11 03:00:50|2208.65|2201.35|2207.5|2200.2|2208.65|2201.35|2206.6|2199.3|32
1733886060000|2024-12-11 03:01:00|2207.6|2200.3|2209.54|2202.24|2210.65|2203.35|2207.45|2200.15|23
1733886070000|2024-12-11 03:01:10|2209.45|2202.15|2209.15|2201.85|2210.2|2202.9|2208.2|2200.9|25
1733886080000|2024-12-11 03:01:20|2208.65|2201.35|2205.15|2197.85|2208.65|2201.35|2205.15|2197.85|25
1733886090000|2024-12-11 03:01:30|2206.15|2198.85|2204.3|2197|2206.15|2198.85|2202.3|2195|25
1733886100000|2024-12-11 03:01:40|2204.15|2196.85|2204.85|2197.55|2205.88|2198.58|2203.3|2196|33
1733886110000|2024-12-11 03:01:50|2204.9|2197.6|2203.35|2196.05|2205.49|2198.19|2203.3|2196|23
1733886120000|2024-12-11 03:02:00|2203.25|2195.95|2206.21|2198.91|2206.21|2198.91|2202.65|2195.35|22
1733886130000|2024-12-11 03:02:10|2205.21|2197.91|2207.15|2199.85|2209.15|2201.85|2205.21|2197.91|30
1733886140000|2024-12-11 03:02:20|2206.81|2199.51|2209.59|2202.29|2209.59|2202.29|2206.3|2199|25
1733886150000|2024-12-11 03:02:30|2209.5|2202.2|2210.35|2203.05|2212.3|2205|2208.5|2201.2|28
1733886160000|2024-12-11 03:02:40|2210.3|2203|2214.07|2206.77|2214.07|2206.77|2210.3|2203|21
1733886170000|2024-12-11 03:02:50|2214.15|2206.85|2214.65|2207.35|2216.4|2209.1|2213.65|2206.35|34
1733886180000|2024-12-11 03:03:00|2215.8|2208.5|2210.65|2203.35|2216.3|2209|2210.65|2203.35|30
1733886190000|2024-12-11 03:03:10|2210.75|2203.45|2207.77|2200.47|2210.75|2203.45|2207.15|2199.85|33
1733886200000|2024-12-11 03:03:20|2207.75|2200.45|2210.65|2203.35|2211.3|2204|2207.5|2200.2|29
1733886210000|2024-12-11 03:03:30|2209.7|2202.4|2213.15|2205.85|2213.65|2206.35|2209.7|2202.4|34
1733886220000|2024-12-11 03:03:40|2212.85|2205.55|2208.83|2201.53|2212.85|2205.55|2208.83|2201.53|35
1733886230000|2024-12-11 03:03:50|2208.85|2201.55|2208.5|2201.2|2208.85|2201.55|2207.15|2199.85|29
1733886240000|2024-12-11 03:04:00|2208.46|2201.16|2210.85|2203.55|2211.4|2204.1|2207.55|2200.25|37
1733886250000|2024-12-11 03:04:10|2210.9|2203.6|2210.74|2203.44|2211.05|2203.75|2209.35|2202.05|34
1733886260000|2024-12-11 03:04:20|2210.24|2202.94|2210.25|2202.95|2210.59|2203.29|2209.1|2201.8|32
1733886270000|2024-12-11 03:04:30|2210.36|2203.06|2210.48|2203.18|2211.07|2203.77|2209.35|2202.05|25
1733886280000|2024-12-11 03:04:40|2210.34|2203.04|2210.52|2203.22|2211.15|2203.85|2209.15|2201.85|30
1733886290000|2024-12-11 03:04:50|2210.54|2203.24|2210.65|2203.35|2211.15|2203.85|2209.3|2202|20
1733886300000|2024-12-11 03:05:00|2210.75|2203.45|2214.15|2206.85|2214.15|2206.85|2210.75|2203.45|24
1733886310000|2024-12-11 03:05:10|2213.65|2206.35|2212.7|2205.4|2214.85|2207.55|2211.98|2204.68|32
1733886320000|2024-12-11 03:05:20|2213.07|2205.77|2216.21|2208.91|2218.5|2211.2|2212.47|2205.17|37
1733886330000|2024-12-11 03:05:30|2216.31|2209.01|2214.03|2206.73|2216.56|2209.26|2212.35|2205.05|35
1733886340000|2024-12-11 03:05:40|2214.3|2207|2217.15|2209.85|2217.65|2210.35|2214.15|2206.85|32
1733886350000|2024-12-11 03:05:50|2217.65|2210.35|2217.6|2210.3|2218.05|2210.75|2216.65|2209.35|27
1733886360000|2024-12-11 03:06:00|2217.71|2210.41|2216.24|2208.94|2217.71|2210.41|2215.15|2207.85|16
1733886370000|2024-12-11 03:06:10|2216.15|2208.85|2219.65|2212.35|2219.65|2212.35|2216.15|2208.85|18
1733886380000|2024-12-11 03:06:20|2218.65|2211.35|2221.15|2213.85|2221.65|2214.35|2218.65|2211.35|30
1733886390000|2024-12-11 03:06:30|2221.65|2214.35|2220.65|2213.35|2223.65|2216.35|2220.15|2212.85|33
1733886400000|2024-12-11 03:06:40|2220.15|2212.85|2222.15|2214.85|2222.15|2214.85|2219.15|2211.85|30
1733886410000|2024-12-11 03:06:50|2221.65|2214.35|2224.56|2217.26|2224.56|2217.26|2221.15|2213.85|21
1733886420000|2024-12-11 03:07:00|2224.64|2217.34|2226.15|2218.85|2226.15|2218.85|2223.45|2216.15|27
1733886430000|2024-12-11 03:07:10|2226.05|2218.75|2228.15|2220.85|2228.65|2221.35|2226.05|2218.75|28
1733886440000|2024-12-11 03:07:20|2226.65|2219.35|2226.15|2218.85|2227|2219.7|2224.6|2217.3|32
1733886450000|2024-12-11 03:07:30|2225.86|2218.56|2226.8|2219.5|2228.65|2221.35|2225.65|2218.35|30
1733886460000|2024-12-11 03:07:40|2226.85|2219.55|2227.3|2220|2228.15|2220.85|2225.7|2218.4|23
1733886470000|2024-12-11 03:07:50|2227.25|2219.95|2224.45|2217.15|2227.3|2220|2223.6|2216.3|30
1733886480000|2024-12-11 03:08:00|2224.59|2217.29|2225.36|2218.06|2225.65|2218.35|2223.7|2216.4|31
1733886490000|2024-12-11 03:08:10|2225.59|2218.29|2225.35|2218.05|2227.15|2219.85|2224.4|2217.1|26
1733886500000|2024-12-11 03:08:20|2226.65|2219.35|2228.15|2220.85|2228.15|2220.85|2225.5|2218.2|31
1733886510000|2024-12-11 03:08:30|2227.65|2220.35|2228.15|2220.85|2228.65|2221.35|2226.7|2219.4|31
1733886520000|2024-12-11 03:08:40|2227.65|2220.35|2227.54|2220.24|2228.15|2220.85|2226.5|2219.2|23
1733886530000|2024-12-11 03:08:50|2226.54|2219.24|2226.65|2219.35|2227.65|2220.35|2225.55|2218.25|17
1733886540000|2024-12-11 03:09:00|2227.45|2220.15|2225.25|2217.95|2227.65|2220.35|2224.75|2217.45|29
1733886550000|2024-12-11 03:09:10|2224.65|2217.35|2221.42|2214.12|2225.85|2218.55|2221.15|2213.85|26
1733886560000|2024-12-11 03:09:20|2221.45|2214.15|2220.75|2213.45|2222.65|2215.35|2220.55|2213.25|24
1733886570000|2024-12-11 03:09:30|2221.56|2214.26|2222.8|2215.5|2223.45|2216.15|2221.3|2214|30
1733886580000|2024-12-11 03:09:40|2222.6|2215.3|2222.65|2215.35|2223.15|2215.85|2222.45|2215.15|13
1733886590000|2024-12-11 03:09:50|2223.44|2216.14|2223.15|2215.85|2223.65|2216.35|2222.45|2215.15|30
1733886600000|2024-12-11 03:10:00|2223.04|2215.74|2221.4|2214.1|2223.47|2216.17|2220.3|2213|30
1733886610000|2024-12-11 03:10:10|2222.52|2215.22|2221.59|2214.29|2222.65|2215.35|2219.65|2212.35|30
1733886620000|2024-12-11 03:10:20|2222.37|2215.07|2220.65|2213.35|2222.79|2215.49|2219.65|2212.35|30
1733886630000|2024-12-11 03:10:30|2220.46|2213.16|2219.97|2212.67|2221.65|2214.35|2219.15|2211.85|22
1733886640000|2024-12-11 03:10:40|2220.65|2213.35|2220.54|2213.24|2220.65|2213.35|2218.15|2210.85|30
1733886650000|2024-12-11 03:10:50|2220.56|2213.26|2220.15|2212.85|2220.65|2213.35|2218.8|2211.5|23
1733886660000|2024-12-11 03:11:00|2219.9|2212.6|2220.15|2212.85|2220.65|2213.35|2217.45|2210.15|27
1733886670000|2024-12-11 03:11:10|2219.65|2212.35|2220.15|2212.85|2221.15|2213.85|2218.55|2211.25|32
1733886680000|2024-12-11 03:11:20|2220.65|2213.35|2217.5|2210.2|2220.65|2213.35|2217.35|2210.05|18
1733886690000|2024-12-11 03:11:30|2217.6|2210.3|2216.15|2208.85|2218|2210.7|2216.15|2208.85|25
1733886700000|2024-12-11 03:11:40|2215.85|2208.55|2216.35|2209.05|2216.65|2209.35|2213.4|2206.1|33
1733886710000|2024-12-11 03:11:50|2215.55|2208.25|2215.52|2208.22|2217.65|2210.35|2215.4|2208.1|29
1733886720000|2024-12-11 03:12:00|2215.3|2208|2214.15|2206.85|2216.65|2209.35|2213.53|2206.23|28
1733886730000|2024-12-11 03:12:10|2214.45|2207.15|2211.45|2204.15|2214.45|2207.15|2210.5|2203.2|29
1733886740000|2024-12-11 03:12:20|2211.95|2204.65|2211.79|2204.49|2213.35|2206.05|2211.1|2203.8|36
1733886750000|2024-12-11 03:12:30|2211.84|2204.54|2210.25|2202.95|2213.02|2205.72|2209.9|2202.6|34
1733886760000|2024-12-11 03:12:40|2211.35|2204.05|2207.83|2200.53|2211.65|2204.35|2207.7|2200.4|32
1733886770000|2024-12-11 03:12:50|2207.78|2200.48|2208.65|2201.35|2208.65|2201.35|2207.65|2200.35|23
1733886780000|2024-12-11 03:13:00|2208.15|2200.85|2208.77|2201.47|2209.15|2201.85|2207.88|2200.58|24
1733886790000|2024-12-11 03:13:10|2209.05|2201.75|2209.89|2202.59|2210.35|2203.05|2206.45|2199.15|31
1733886800000|2024-12-11 03:13:20|2210.3|2203|2210.65|2203.35|2210.65|2203.35|2209.15|2201.85|34
1733886810000|2024-12-11 03:13:30|2210.45|2203.15|2208.35|2201.05|2210.65|2203.35|2208.25|2200.95|21
1733886820000|2024-12-11 03:13:40|2208.3|2201|2210.59|2203.29|2210.65|2203.35|2208.3|2201|27
1733886830000|2024-12-11 03:13:50|2210.08|2202.78|2212.56|2205.26|2212.65|2205.35|2210.08|2202.78|34
1733886840000|2024-12-11 03:14:00|2212.34|2205.04|2215.55|2208.25|2215.65|2208.35|2212.34|2205.04|28
1733886850000|2024-12-11 03:14:10|2215.81|2208.51|2215.8|2208.5|2216.15|2208.85|2214.38|2207.08|35
1733886860000|2024-12-11 03:14:20|2215.57|2208.27|2214.68|2207.38|2216.15|2208.85|2213.9|2206.6|36
1733886870000|2024-12-11 03:14:30|2213.75|2206.45|2218.15|2210.85|2218.15|2210.85|2213.75|2206.45|27
1733886880000|2024-12-11 03:14:40|2217.65|2210.35|2219.65|2212.35|2219.65|2212.35|2217.65|2210.35|28
1733886890000|2024-12-11 03:14:50|2218.65|2211.35|2220.65|2213.35|2220.65|2213.35|2218.65|2211.35|27
1733886900000|2024-12-11 03:15:00|2219.65|2212.35|2221.49|2214.19|2221.65|2214.35|2219.15|2211.85|33
1733886910000|2024-12-11 03:15:10|2221.65|2214.35|2221.15|2213.85|2222.65|2215.35|2220.5|2213.2|20
1733886920000|2024-12-11 03:15:20|2221.4|2214.1|2222.15|2214.85|2223.65|2216.35|2221.35|2214.05|29
1733886930000|2024-12-11 03:15:30|2220.28|2212.98|2222.65|2215.35|2223.86|2216.56|2220.15|2212.85|37
1733886940000|2024-12-11 03:15:40|2223.45|2216.15|2228.65|2221.35|2228.83|2221.53|2223.27|2215.97|32
1733886950000|2024-12-11 03:15:50|2228.38|2221.08|2231.6|2224.3|2231.6|2224.3|2228.38|2221.08|28
1733886960000|2024-12-11 03:16:00|2230.65|2223.35|2230.35|2223.05|2231.6|2224.3|2229.15|2221.85|24
1733886970000|2024-12-11 03:16:10|2229.35|2222.05|2227.3|2220|2230.5|2223.2|2226.76|2219.46|30
1733886980000|2024-12-11 03:16:20|2227.15|2219.85|2226.15|2218.85|2228.7|2221.4|2224.35|2217.05|26
1733886990000|2024-12-11 03:16:30|2225.15|2217.85|2223.15|2215.85|2226.65|2219.35|2223.15|2215.85|26
1733887000000|2024-12-11 03:16:40|2222.65|2215.35|2221.5|2214.2|2223.6|2216.3|2220.65|2213.35|24
1733887010000|2024-12-11 03:16:50|2221.35|2214.05|2223.15|2215.85|2223.15|2215.85|2221.35|2214.05|15
1733887020000|2024-12-11 03:17:00|2222.15|2214.85|2223.42|2216.12|2223.65|2216.35|2221.15|2213.85|24
1733887030000|2024-12-11 03:17:10|2224.08|2216.78|2222.3|2215|2224.15|2216.85|2220.15|2212.85|25
1733887040000|2024-12-11 03:17:20|2222.2|2214.9|2221.65|2214.35|2222.2|2214.9|2220.15|2212.85|17
1733887050000|2024-12-11 03:17:30|2221.15|2213.85|2220.1|2212.8|2221.5|2214.2|2220.1|2212.8|5
1733887060000|2024-12-11 03:17:40|2219.65|2212.35|2218.35|2211.05|2221.25|2213.95|2218.25|2210.95|30
1733887070000|2024-12-11 03:17:50|2218.25|2210.95|2217.35|2210.05|2219.15|2211.85|2217.3|2210|17
1733887080000|2024-12-11 03:18:00|2218.51|2211.21|2220.1|2212.8|2220.15|2212.85|2218|2210.7|23
1733887090000|2024-12-11 03:18:10|2219.63|2212.33|2218.15|2210.85|2219.65|2212.35|2217.5|2210.2|20
1733887100000|2024-12-11 03:18:20|2218.35|2211.05|2219.5|2212.2|2220.65|2213.35|2217.64|2210.34|28
1733887110000|2024-12-11 03:18:30|2219.41|2212.11|2215.65|2208.35|2219.65|2212.35|2215.65|2208.35|30
1733887120000|2024-12-11 03:18:40|2215.73|2208.43|2219.65|2212.35|2219.65|2212.35|2215.45|2208.15|30
1733887130000|2024-12-11 03:18:50|2218.65|2211.35|2220.15|2212.85|2221.15|2213.85|2218.45|2211.15|29
1733887140000|2024-12-11 03:19:00|2218.65|2211.35|2218.65|2211.35|2220.15|2212.85|2218.15|2210.85|19
1733887150000|2024-12-11 03:19:10|2220.06|2212.76|2218.15|2210.85|2220.15|2212.85|2218.15|2210.85|8
1733887160000|2024-12-11 03:19:20|2218.45|2211.15|2219.65|2212.35|2220.65|2213.35|2218.45|2211.15|15
1733887170000|2024-12-11 03:19:30|2219.15|2211.85|2219.15|2211.85|2220.15|2212.85|2218.3|2211|14
1733887180000|2024-12-11 03:19:40|2218.65|2211.35|2217.9|2210.6|2218.65|2211.35|2217.9|2210.6|7
1733887190000|2024-12-11 03:19:50|2218|2210.7|2218.65|2211.35|2220.15|2212.85|2217.77|2210.47|22
1733887200000|2024-12-11 03:20:00|2218.15|2210.85|2218.15|2210.85|2219.15|2211.85|2218.15|2210.85|12
1733887210000|2024-12-11 03:20:10|2218.65|2211.35|2219.15|2211.85|2219.15|2211.85|2218.15|2210.85|7
1733887220000|2024-12-11 03:20:20|2219.65|2212.35|2216.65|2209.35|2220.65|2213.35|2216.65|2209.35|18
1733887230000|2024-12-11 03:20:30|2216.85|2209.55|2218.65|2211.35|2218.65|2211.35|2216.4|2209.1|22
1733887240000|2024-12-11 03:20:40|2217.15|2209.85|2215.15|2207.85|2217.15|2209.85|2214.15|2206.85|16
1733887250000|2024-12-11 03:20:50|2215.65|2208.35|2213.65|2206.35|2215.65|2208.35|2213.35|2206.05|28
1733887260000|2024-12-11 03:21:00|2213.15|2205.85|2215.65|2208.35|2215.65|2208.35|2213.15|2205.85|23
1733887270000|2024-12-11 03:21:10|2215.15|2207.85|2214.15|2206.85|2215.65|2208.35|2214.15|2206.85|18
1733887280000|2024-12-11 03:21:20|2213.65|2206.35|2212.6|2205.3|2214.4|2207.1|2211.75|2204.45|22
1733887290000|2024-12-11 03:21:30|2212.55|2205.25|2212.9|2205.6|2214.65|2207.35|2212.55|2205.25|31
1733887300000|2024-12-11 03:21:40|2212.85|2205.55|2214.65|2207.35|2214.65|2207.35|2212.35|2205.05|17
1733887310000|2024-12-11 03:21:50|2214.15|2206.85|2214.15|2206.85|2215.35|2208.05|2213.65|2206.35|17
1733887320000|2024-12-11 03:22:00|2214.58|2207.28|2213.15|2205.85|2215.35|2208.05|2212.53|2205.23|21
1733887330000|2024-12-11 03:22:10|2214.5|2207.2|2212|2204.7|2214.5|2207.2|2211.95|2204.65|22
1733887340000|2024-12-11 03:22:20|2212.1|2204.8|2213.15|2205.85|2214.35|2207.05|2212.1|2204.8|19
1733887350000|2024-12-11 03:22:30|2213.94|2206.64|2212.45|2205.15|2214.65|2207.35|2211.15|2203.85|14
1733887360000|2024-12-11 03:22:40|2212.2|2204.9|2211.2|2203.9|2212.65|2205.35|2209.65|2202.35|22
1733887370000|2024-12-11 03:22:50|2210.15|2202.85|2209.15|2201.85|2211.15|2203.85|2208.4|2201.1|15
1733887380000|2024-12-11 03:23:00|2209.65|2202.35|2209.45|2202.15|2209.65|2202.35|2208.15|2200.85|17
1733887390000|2024-12-11 03:23:10|2209.65|2202.35|2209.46|2202.16|2210.15|2202.85|2207.65|2200.35|25
1733887400000|2024-12-11 03:23:20|2210.15|2202.85|2211.4|2204.1|2211.9|2204.6|2209.35|2202.05|24
1733887410000|2024-12-11 03:23:30|2213.13|2205.83|2211.65|2204.35|2213.13|2205.83|2210.7|2203.4|28
1733887420000|2024-12-11 03:23:40|2211.15|2203.85|2213.15|2205.85|2213.65|2206.35|2211.1|2203.8|20
1733887430000|2024-12-11 03:23:50|2212.65|2205.35|2213.65|2206.35|2214.15|2206.85|2212.65|2205.35|25
1733887440000|2024-12-11 03:24:00|2213.15|2205.85|2211.65|2204.35|2213.65|2206.35|2211.5|2204.2|15
1733887450000|2024-12-11 03:24:10|2211.6|2204.3|2210.65|2203.35|2213.65|2206.35|2210.65|2203.35|17
1733887460000|2024-12-11 03:24:20|2211.65|2204.35|2208.98|2201.68|2211.65|2204.35|2208.5|2201.2|28
1733887470000|2024-12-11 03:24:30|2209.15|2201.85|2214.45|2207.15|2214.65|2207.35|2209.15|2201.85|29
1733887480000|2024-12-11 03:24:40|2214.35|2207.05|2216.22|2208.92|2216.65|2209.35|2213.45|2206.15|25
1733887490000|2024-12-11 03:24:50|2215.65|2208.35|2214.15|2206.85|2216.65|2209.35|2213.65|2206.35|22
1733887500000|2024-12-11 03:25:00|2213.65|2206.35|2213.15|2205.85|2214.65|2207.35|2211.6|2204.3|23
1733887510000|2024-12-11 03:25:10|2212.65|2205.35|2212.75|2205.45|2213.65|2206.35|2212.5|2205.2|12
1733887520000|2024-12-11 03:25:20|2212.65|2205.35|2215.15|2207.85|2215.15|2207.85|2212.15|2204.85|21
1733887530000|2024-12-11 03:25:30|2214.15|2206.85|2213.65|2206.35|2217.15|2209.85|2213.65|2206.35|14
1733887540000|2024-12-11 03:25:40|2213.15|2205.85|2213.65|2206.35|2214.65|2207.35|2212.65|2205.35|23
1733887550000|2024-12-11 03:25:50|2214.65|2207.35|2211.15|2203.85|2214.65|2207.35|2211.15|2203.85|14
1733887560000|2024-12-11 03:26:00|2211.65|2204.35|2209.65|2202.35|2211.65|2204.35|2209.65|2202.35|15
1733887570000|2024-12-11 03:26:10|2209.4|2202.1|2210.15|2202.85|2211.65|2204.35|2209.4|2202.1|25
1733887580000|2024-12-11 03:26:20|2211.65|2204.35|2209.65|2202.35|2211.65|2204.35|2209.65|2202.35|6
1733887590000|2024-12-11 03:26:30|2209.35|2202.05|2208.15|2200.85|2211.15|2203.85|2208.15|2200.85|14
1733887600000|2024-12-11 03:26:40|2207.57|2200.27|2206.65|2199.35|2208.65|2201.35|2206.65|2199.35|17
1733887610000|2024-12-11 03:26:50|2206.4|2199.1|2208.06|2200.76|2208.65|2201.35|2206.4|2199.1|18
1733887620000|2024-12-11 03:27:00|2209.4|2202.1|2212.65|2205.35|2212.65|2205.35|2208.65|2201.35|31
1733887630000|2024-12-11 03:27:10|2213.15|2205.85|2214.47|2207.17|2215.65|2208.35|2212.15|2204.85|26
1733887640000|2024-12-11 03:27:20|2215.15|2207.85|2215.15|2207.85|2216.15|2208.85|2213.65|2206.35|26
1733887650000|2024-12-11 03:27:30|2214.79|2207.49|2213.65|2206.35|2216.15|2208.85|2213.65|2206.35|24
1733887660000|2024-12-11 03:27:40|2213.35|2206.05|2214.65|2207.35|2215.15|2207.85|2213.15|2205.85|14
1733887670000|2024-12-11 03:27:50|2215.15|2207.85|2214.65|2207.35|2215.65|2208.35|2214.15|2206.85|7
1733887680000|2024-12-11 03:28:00|2215.15|2207.85|2212.4|2205.1|2215.15|2207.85|2212.4|2205.1|12
1733887690000|2024-12-11 03:28:10|2212.95|2205.65|2215.4|2208.1|2215.65|2208.35|2212.95|2205.65|15
1733887700000|2024-12-11 03:28:20|2215.65|2208.35|2214.15|2206.85|2216.65|2209.35|2214.15|2206.85|14
1733887710000|2024-12-11 03:28:30|2216.15|2208.85|2216.65|2209.35|2217.15|2209.85|2216|2208.7|15
1733887720000|2024-12-11 03:28:40|2216.15|2208.85|2216.15|2208.85|2217.15|2209.85|2215.15|2207.85|15
1733887730000|2024-12-11 03:28:50|2215.15|2207.85|2217.28|2209.98|2217.28|2209.98|2214.65|2207.35|18
1733887740000|2024-12-11 03:29:00|2217.15|2209.85|2215.15|2207.85|2217.15|2209.85|2215.15|2207.85|16
1733887750000|2024-12-11 03:29:10|2216.65|2209.35|2216.15|2208.85|2217.15|2209.85|2215.4|2208.1|10
1733887760000|2024-12-11 03:29:20|2217.15|2209.85|2218.15|2210.85|2218.65|2211.35|2215.15|2207.85|22
1733887770000|2024-12-11 03:29:30|2217.15|2209.85|2215.15|2207.85|2218.15|2210.85|2214.95|2207.65|14
1733887780000|2024-12-11 03:29:40|2214.65|2207.35|2215.15|2207.85|2216.65|2209.35|2214.65|2207.35|17
1733887790000|2024-12-11 03:29:50|2216.65|2209.35|2215.15|2207.85|2216.65|2209.35|2215.15|2207.85|9
1733887800000|2024-12-11 03:30:00|2216.15|2208.85|2216.65|2209.35|2216.65|2209.35|2214.59|2207.29|16
1733887810000|2024-12-11 03:30:10|2216.33|2209.03|2214.35|2207.05|2217.15|2209.85|2214.35|2207.05|16
1733887820000|2024-12-11 03:30:20|2215.4|2208.1|2215.15|2207.85|2215.65|2208.35|2212.65|2205.35|15
1733887830000|2024-12-11 03:30:30|2214.15|2206.85|2212.65|2205.35|2214.65|2207.35|2212.35|2205.05|17
1733887840000|2024-12-11 03:30:40|2212.56|2205.26|2217.65|2210.35|2217.65|2210.35|2212.56|2205.26|18
1733887850000|2024-12-11 03:30:50|2216.65|2209.35|2215.15|2207.85|2216.65|2209.35|2215.15|2207.85|21
1733887860000|2024-12-11 03:31:00|2216.15|2208.85|2216.65|2209.35|2216.65|2209.35|2213.65|2206.35|19
1733887870000|2024-12-11 03:31:10|2215.65|2208.35|2215.65|2208.35|2217.65|2210.35|2215.3|2208|16
1733887880000|2024-12-11 03:31:20|2215.6|2208.3|2216.65|2209.35|2217.65|2210.35|2215.6|2208.3|15
1733887890000|2024-12-11 03:31:30|2217.54|2210.24|2218.15|2210.85|2219.15|2211.85|2217.15|2209.85|17
1733887900000|2024-12-11 03:31:40|2217.65|2210.35|2217.65|2210.35|2219.15|2211.85|2217.45|2210.15|11
1733887910000|2024-12-11 03:31:50|2216.65|2209.35|2216.42|2209.12|2217.15|2209.85|2214.35|2207.05|20
1733887920000|2024-12-11 03:32:00|2215.94|2208.64|2216.65|2209.35|2217.65|2210.35|2215.35|2208.05|21
1733887930000|2024-12-11 03:32:10|2215.65|2208.35|2214.65|2207.35|2216.65|2209.35|2214.15|2206.85|14
1733887940000|2024-12-11 03:32:20|2215.65|2208.35|2214.44|2207.14|2215.65|2208.35|2213.65|2206.35|32
1733887950000|2024-12-11 03:32:30|2214.15|2206.85|2216.65|2209.35|2217.15|2209.85|2214.15|2206.85|22
1733887960000|2024-12-11 03:32:40|2216.55|2209.25|2211.35|2204.05|2216.65|2209.35|2211.35|2204.05|28
1733887970000|2024-12-11 03:32:50|2211.54|2204.24|2210.38|2203.08|2212.65|2205.35|2208.41|2201.11|21
1733887980000|2024-12-11 03:33:00|2210.1|2202.8|2215.65|2208.35|2215.65|2208.35|2210.1|2202.8|28
1733887990000|2024-12-11 03:33:10|2215.56|2208.26|2214.4|2207.1|2215.56|2208.26|2213.3|2206|30
1733888000000|2024-12-11 03:33:20|2212.71|2205.41|2217.04|2209.74|2217.65|2210.35|2212.55|2205.25|30
1733888010000|2024-12-11 03:33:30|2217.3|2210|2215.65|2208.35|2218.65|2211.35|2215.65|2208.35|27
1733888020000|2024-12-11 03:33:40|2215.25|2207.95|2214.15|2206.85|2216.65|2209.35|2213.05|2205.75|29
1733888030000|2024-12-11 03:33:50|2214.45|2207.15|2215.15|2207.85|2215.8|2208.5|2213.35|2206.05|23
1733888040000|2024-12-11 03:34:00|2216.9|2209.6|2216.53|2209.23|2217.15|2209.85|2215.15|2207.85|24
1733888050000|2024-12-11 03:34:10|2216.55|2209.25|2216.62|2209.32|2217.1|2209.8|2214.3|2207|26
1733888060000|2024-12-11 03:34:20|2216.67|2209.37|2217.46|2210.16|2218.15|2210.85|2216.15|2208.85|23
1733888070000|2024-12-11 03:34:30|2218.65|2211.35|2219.37|2212.07|2220.65|2213.35|2218.15|2210.85|26
1733888080000|2024-12-11 03:34:40|2219.15|2211.85|2221.45|2214.15|2221.65|2214.35|2218.5|2211.2|25
1733888090000|2024-12-11 03:34:50|2221.54|2214.24|2218.65|2211.35|2221.65|2214.35|2218.5|2211.2|17
1733888100000|2024-12-11 03:35:00|2218.85|2211.55|2220.65|2213.35|2221.45|2214.15|2218.85|2211.55|19
1733888110000|2024-12-11 03:35:10|2221.65|2214.35|2219.65|2212.35|2221.65|2214.35|2218.58|2211.28|23
1733888120000|2024-12-11 03:35:20|2219.45|2212.15|2222.15|2214.85|2222.15|2214.85|2219.45|2212.15|28
1733888130000|2024-12-11 03:35:30|2222.65|2215.35|2221.07|2213.77|2222.83|2215.53|2219.65|2212.35|31
1733888140000|2024-12-11 03:35:40|2221.65|2214.35|2221.65|2214.35|2222.15|2214.85|2219.65|2212.35|22
1733888150000|2024-12-11 03:35:50|2221.56|2214.26|2221.15|2213.85|2222.65|2215.35|2220.4|2213.1|18
1733888160000|2024-12-11 03:36:00|2222.65|2215.35|2222.65|2215.35|2222.65|2215.35|2220.65|2213.35|15
1733888170000|2024-12-11 03:36:10|2221.15|2213.85|2221.68|2214.38|2222.65|2215.35|2219.65|2212.35|19
1733888180000|2024-12-11 03:36:20|2221.93|2214.63|2222.65|2215.35|2223.65|2216.35|2221.15|2213.85|19
1733888190000|2024-12-11 03:36:30|2222.45|2215.15|2220.65|2213.35|2224.15|2216.85|2220.65|2213.35|13
1733888200000|2024-12-11 03:36:40|2220.15|2212.85|2220.3|2213|2221.2|2213.9|2219.15|2211.85|13
1733888210000|2024-12-11 03:36:50|2219.97|2212.67|2219.15|2211.85|2220.65|2213.35|2218.37|2211.07|20
1733888220000|2024-12-11 03:37:00|2219.4|2212.1|2218.45|2211.15|2220.65|2213.35|2218.15|2210.85|12
1733888230000|2024-12-11 03:37:10|2218.4|2211.1|2219.9|2212.6|2220.65|2213.35|2218.35|2211.05|20
1733888240000|2024-12-11 03:37:20|2220.08|2212.78|2220.15|2212.85|2221.15|2213.85|2219.15|2211.85|18
1733888250000|2024-12-11 03:37:30|2221.15|2213.85|2219.65|2212.35|2221.65|2214.35|2219.4|2212.1|22
1733888260000|2024-12-11 03:37:40|2219.15|2211.85|2220.15|2212.85|2221.65|2214.35|2219.15|2211.85|11
1733888270000|2024-12-11 03:37:50|2221.65|2214.35|2220.65|2213.35|2221.65|2214.35|2220.15|2212.85|6
1733888280000|2024-12-11 03:38:00|2221.65|2214.35|2219.65|2212.35|2221.65|2214.35|2218.65|2211.35|24
1733888290000|2024-12-11 03:38:10|2220.65|2213.35|2218.15|2210.85|2220.65|2213.35|2217.35|2210.05|15
1733888300000|2024-12-11 03:38:20|2219.3|2212|2216.15|2208.85|2219.3|2212|2216.15|2208.85|22
1733888310000|2024-12-11 03:38:30|2217.65|2210.35|2217.15|2209.85|2218.65|2211.35|2216.15|2208.85|23
1733888320000|2024-12-11 03:38:40|2218.15|2210.85|2217.65|2210.35|2218.65|2211.35|2217.35|2210.05|29
1733888330000|2024-12-11 03:38:50|2218.15|2210.85|2215.81|2208.51|2218.15|2210.85|2215.1|2207.8|17
1733888340000|2024-12-11 03:39:00|2216.15|2208.85|2216.65|2209.35|2218.15|2210.85|2215.15|2207.85|24
1733888350000|2024-12-11 03:39:10|2216.15|2208.85|2216.35|2209.05|2216.4|2209.1|2216.15|2208.85|3
1733888360000|2024-12-11 03:39:20|2216.15|2208.85|2217.65|2210.35|2218.15|2210.85|2215.4|2208.1|19
1733888370000|2024-12-11 03:39:30|2218.15|2210.85|2219.15|2211.85|2219.15|2211.85|2217.15|2209.85|18
1733888380000|2024-12-11 03:39:40|2218.15|2210.85|2218.65|2211.35|2219.65|2212.35|2216.65|2209.35|26
1733888390000|2024-12-11 03:39:50|2220.15|2212.85|2218.65|2211.35|2220.15|2212.85|2218.6|2211.3|28
1733888400000|2024-12-11 03:40:00|2219.15|2211.85|2216.5|2209.2|2219.15|2211.85|2216.15|2208.85|22
1733888410000|2024-12-11 03:40:10|2216.65|2209.35|2215.35|2208.05|2216.65|2209.35|2214.4|2207.1|22
1733888420000|2024-12-11 03:40:20|2216.15|2208.85|2215.3|2208|2216.65|2209.35|2215.3|2208|21
1733888430000|2024-12-11 03:40:30|2216.15|2208.85|2215.15|2207.85|2216.15|2208.85|2214.65|2207.35|16
1733888440000|2024-12-11 03:40:40|2215.24|2207.94|2215.65|2208.35|2216.15|2208.85|2214.45|2207.15|16
1733888450000|2024-12-11 03:40:50|2215.96|2208.66|2215.15|2207.85|2216.56|2209.26|2214.4|2207.1|22
1733888460000|2024-12-11 03:41:00|2216.15|2208.85|2216.42|2209.12|2216.65|2209.35|2214.45|2207.15|30
1733888470000|2024-12-11 03:41:10|2216.25|2208.95|2217.65|2210.35|2217.65|2210.35|2216.15|2208.85|22
1733888480000|2024-12-11 03:41:20|2217.15|2209.85|2215.35|2208.05|2217.15|2209.85|2215.3|2208|26
1733888490000|2024-12-11 03:41:30|2215.15|2207.85|2214.15|2206.85|2215.15|2207.85|2214.15|2206.85|18
1733888500000|2024-12-11 03:41:40|2215.15|2207.85|2214.97|2207.67|2215.15|2207.85|2213.6|2206.3|23
1733888510000|2024-12-11 03:41:50|2214.65|2207.35|2213.65|2206.35|2215.15|2207.85|2212.65|2205.35|18
1733888520000|2024-12-11 03:42:00|2212.65|2205.35|2209.15|2201.85|2213.65|2206.35|2209|2201.7|24
1733888530000|2024-12-11 03:42:10|2209.65|2202.35|2209.65|2202.35|2210.65|2203.35|2208.4|2201.1|15
1733888540000|2024-12-11 03:42:20|2210.15|2202.85|2207.45|2200.15|2210.15|2202.85|2207.45|2200.15|22
1733888550000|2024-12-11 03:42:30|2208.56|2201.26|2208.5|2201.2|2210.15|2202.85|2207.75|2200.45|19
1733888560000|2024-12-11 03:42:40|2208.8|2201.5|2209.65|2202.35|2210.65|2203.35|2208.55|2201.25|21
1733888570000|2024-12-11 03:42:50|2209.35|2202.05|2210.65|2203.35|2211.15|2203.85|2209.35|2202.05|12
1733888580000|2024-12-11 03:43:00|2211.15|2203.85|2210.15|2202.85|2211.15|2203.85|2209.35|2202.05|12
1733888590000|2024-12-11 03:43:10|2208.66|2201.36|2210.15|2202.85|2211.15|2203.85|2208.45|2201.15|15
1733888600000|2024-12-11 03:43:20|2210.93|2203.63|2210.65|2203.35|2212.15|2204.85|2210.35|2203.05|23
1733888610000|2024-12-11 03:43:30|2211.15|2203.85|2212.65|2205.35|2213.65|2206.35|2210.9|2203.6|30
1733888620000|2024-12-11 03:43:40|2213.07|2205.77|2213.65|2206.35|2214.15|2206.85|2212.35|2205.05|18
1733888630000|2024-12-11 03:43:50|2213.4|2206.1|2215.43|2208.13|2215.43|2208.13|2213.15|2205.85|17
1733888640000|2024-12-11 03:44:00|2215.96|2208.66|2218.07|2210.77|2218.15|2210.85|2215.37|2208.07|28
1733888650000|2024-12-11 03:44:10|2217.65|2210.35|2220.07|2212.77|2220.65|2213.35|2217.65|2210.35|25
1733888660000|2024-12-11 03:44:20|2218.5|2211.2|2219.65|2212.35|2221.15|2213.85|2218.5|2211.2|22
1733888670000|2024-12-11 03:44:30|2219.35|2212.05|2220.15|2212.85|2221.15|2213.85|2219.15|2211.85|15
1733888680000|2024-12-11 03:44:40|2218.65|2211.35|2218.66|2211.36|2219.33|2212.03|2218.15|2210.85|17
1733888690000|2024-12-11 03:44:50|2218.55|2211.25|2219.65|2212.35|2220.83|2213.53|2218.55|2211.25|14
1733888700000|2024-12-11 03:45:00|2219.3|2212|2218.8|2211.5|2221.15|2213.85|2218.25|2210.95|17
1733888710000|2024-12-11 03:45:10|2218.65|2211.35|2219.65|2212.35|2220.65|2213.35|2218.65|2211.35|11
1733888720000|2024-12-11 03:45:20|2220.65|2213.35|2220.65|2213.35|2221.15|2213.85|2219.65|2212.35|24
1733888730000|2024-12-11 03:45:30|2218.9|2211.6|2219.35|2212.05|2220.74|2213.44|2218.6|2211.3|20
1733888740000|2024-12-11 03:45:40|2219.5|2212.2|2220.65|2213.35|2221.15|2213.85|2219.5|2212.2|8
1733888750000|2024-12-11 03:45:50|2220.83|2213.53|2223.55|2216.25|2223.61|2216.31|2220.83|2213.53|16
1733888760000|2024-12-11 03:46:00|2223.61|2216.31|2222.96|2215.66|2223.61|2216.31|2221.4|2214.1|15
1733888770000|2024-12-11 03:46:10|2223.15|2215.85|2222.65|2215.35|2223.15|2215.85|2222.35|2215.05|18
1733888780000|2024-12-11 03:46:20|2223.15|2215.85|2221.8|2214.5|2223.15|2215.85|2220.65|2213.35|22
1733888790000|2024-12-11 03:46:30|2221.85|2214.55|2222.15|2214.85|2222.65|2215.35|2221.15|2213.85|21
1733888800000|2024-12-11 03:46:40|2220.65|2213.35|2220.65|2213.35|2220.75|2213.45|2220.35|2213.05|9
1733888810000|2024-12-11 03:46:50|2220.35|2213.05|2221.65|2214.35|2222.65|2215.35|2220.35|2213.05|11
1733888820000|2024-12-11 03:47:00|2222.65|2215.35|2220.65|2213.35|2222.65|2215.35|2220.65|2213.35|13
1733888830000|2024-12-11 03:47:10|2221.65|2214.35|2220.65|2213.35|2221.65|2214.35|2219.5|2212.2|9
1733888840000|2024-12-11 03:47:20|2220.15|2212.85|2225.65|2218.35|2227.15|2219.85|2220.15|2212.85|19
1733888850000|2024-12-11 03:47:30|2225.55|2218.25|2225.56|2218.26|2226.65|2219.35|2224.4|2217.1|16
1733888860000|2024-12-11 03:47:40|2224.4|2217.1|2225.41|2218.11|2225.81|2218.51|2224.4|2217.1|23
1733888870000|2024-12-11 03:47:50|2226.15|2218.85|2227.11|2219.81|2227.15|2219.85|2225.65|2218.35|19
1733888880000|2024-12-11 03:48:00|2228.15|2220.85|2230.4|2223.1|2232.65|2225.35|2227.15|2219.85|23
1733888890000|2024-12-11 03:48:10|2231.15|2223.85|2232.65|2225.35|2232.65|2225.35|2230.4|2223.1|18
1733888900000|2024-12-11 03:48:20|2232.45|2225.15|2232.65|2225.35|2233.34|2226.04|2231.35|2224.05|23
1733888910000|2024-12-11 03:48:30|2233.15|2225.85|2233.65|2226.35|2234.15|2226.85|2232.65|2225.35|22
1733888920000|2024-12-11 03:48:40|2233.15|2225.85|2232.35|2225.05|2233.65|2226.35|2232.35|2225.05|11
1733888930000|2024-12-11 03:48:50|2233.15|2225.85|2235.15|2227.85|2235.15|2227.85|2232.4|2225.1|16
1733888940000|2024-12-11 03:49:00|2234.65|2227.35|2237.65|2230.35|2238.13|2230.83|2234.55|2227.25|29
1733888950000|2024-12-11 03:49:10|2236.65|2229.35|2232.65|2225.35|2237.65|2230.35|2231.65|2224.35|27
1733888960000|2024-12-11 03:49:20|2231.65|2224.35|2235.65|2228.35|2236.15|2228.85|2231.65|2224.35|20
1733888970000|2024-12-11 03:49:30|2235.35|2228.05|2233.35|2226.05|2235.65|2228.35|2233.35|2226.05|29
1733888980000|2024-12-11 03:49:40|2233.65|2226.35|2233.65|2226.35|2235.31|2228.01|2233.4|2226.1|23
1733888990000|2024-12-11 03:49:50|2234.15|2226.85|2233.65|2226.35|2234.65|2227.35|2231.55|2224.25|19
1733889000000|2024-12-11 03:50:00|2232.65|2225.35|2234.15|2226.85|2235.65|2228.35|2232.3|2225|21
1733889010000|2024-12-11 03:50:10|2233.65|2226.35|2235.65|2228.35|2236.15|2228.85|2233.65|2226.35|18
1733889020000|2024-12-11 03:50:20|2235.15|2227.85|2240.65|2233.35|2240.65|2233.35|2235.15|2227.85|23
1733889030000|2024-12-11 03:50:30|2239.65|2232.35|2241.3|2234|2241.65|2234.35|2239.55|2232.25|23
1733889040000|2024-12-11 03:50:40|2241.15|2233.85|2239.15|2231.85|2241.34|2234.04|2239.15|2231.85|23
1733889050000|2024-12-11 03:50:50|2238.65|2231.35|2237.15|2229.85|2240.2|2232.9|2236.35|2229.05|30
1733889060000|2024-12-11 03:51:00|2236.15|2228.85|2234.35|2227.05|2237.65|2230.35|2234.35|2227.05|23
1733889070000|2024-12-11 03:51:10|2234.15|2226.85|2234.65|2227.35|2235.65|2228.35|2234.15|2226.85|21
1733889080000|2024-12-11 03:51:20|2234.15|2226.85|2233.35|2226.05|2234.65|2227.35|2233.35|2226.05|23
1733889090000|2024-12-11 03:51:30|2233.4|2226.1|2235.15|2227.85|2236.15|2228.85|2233.4|2226.1|26
1733889100000|2024-12-11 03:51:40|2235.65|2228.35|2237.65|2230.35|2237.65|2230.35|2235.15|2227.85|16
1733889110000|2024-12-11 03:51:50|2237.22|2229.92|2235.65|2228.35|2237.65|2230.35|2235.4|2228.1|8
1733889120000|2024-12-11 03:52:00|2235.15|2227.85|2233.65|2226.35|2236.15|2228.85|2233.15|2225.85|25
1733889130000|2024-12-11 03:52:10|2233.15|2225.85|2236.54|2229.24|2236.65|2229.35|2232.35|2225.05|20
1733889140000|2024-12-11 03:52:20|2236.56|2229.26|2242.02|2234.72|2242.65|2235.35|2235.8|2228.5|25
1733889150000|2024-12-11 03:52:30|2241.8|2234.5|2242.15|2234.85|2242.65|2235.35|2240.15|2232.85|27
1733889160000|2024-12-11 03:52:40|2241.5|2234.2|2241.15|2233.85|2242.15|2234.85|2240.15|2232.85|19
1733889170000|2024-12-11 03:52:50|2242.15|2234.85|2242.15|2234.85|2242.65|2235.35|2241.65|2234.35|4
1733889180000|2024-12-11 03:53:00|2242.65|2235.35|2243.15|2235.85|2243.65|2236.35|2241.55|2234.25|22
1733889190000|2024-12-11 03:53:10|2242.65|2235.35|2240.65|2233.35|2243.15|2235.85|2240.15|2232.85|19
1733889200000|2024-12-11 03:53:20|2241.05|2233.75|2239.15|2231.85|2241.65|2234.35|2239.15|2231.85|27
1733889210000|2024-12-11 03:53:30|2238.18|2230.88|2240.15|2232.85|2240.15|2232.85|2238.15|2230.85|25
1733889220000|2024-12-11 03:53:40|2239.65|2232.35|2240.65|2233.35|2241.65|2234.35|2239.65|2232.35|17
1733889230000|2024-12-11 03:53:50|2241.05|2233.75|2244.11|2236.81|2244.15|2236.85|2241.05|2233.75|18
1733889240000|2024-12-11 03:54:00|2244.6|2237.3|2244.65|2237.35|2246.65|2239.35|2243.75|2236.45|29
1733889250000|2024-12-11 03:54:10|2244.5|2237.2|2244.6|2237.3|2244.75|2237.45|2243.3|2236|23
1733889260000|2024-12-11 03:54:20|2244.5|2237.2|2250.58|2243.28|2250.58|2243.28|2244.5|2237.2|32
1733889270000|2024-12-11 03:54:30|2251.91|2244.61|2252.04|2244.74|2252.65|2245.35|2250.2|2242.9|32
1733889280000|2024-12-11 03:54:40|2252.5|2245.2|2251.15|2243.85|2253.1|2245.8|2251.15|2243.85|19
1733889290000|2024-12-11 03:54:50|2250.65|2243.35|2249.6|2242.3|2251.15|2243.85|2248.3|2241|26
1733889300000|2024-12-11 03:55:00|2249.4|2242.1|2250.15|2242.85|2250.65|2243.35|2248.3|2241|30
1733889310000|2024-12-11 03:55:10|2250.12|2242.82|2248.4|2241.1|2250.65|2243.35|2248.15|2240.85|18
1733889320000|2024-12-11 03:55:20|2248.15|2240.85|2249.65|2242.35|2250.65|2243.35|2247.65|2240.35|22
1733889330000|2024-12-11 03:55:30|2249.3|2242|2248.5|2241.2|2250.65|2243.35|2248.25|2240.95|24
1733889340000|2024-12-11 03:55:40|2249.15|2241.85|2248.69|2241.39|2250.15|2242.85|2247.45|2240.15|21
1733889350000|2024-12-11 03:55:50|2248.6|2241.3|2250.65|2243.35|2251.65|2244.35|2248.6|2241.3|24
1733889360000|2024-12-11 03:56:00|2250.15|2242.85|2250.66|2243.36|2251.65|2244.35|2250.15|2242.85|31
1733889370000|2024-12-11 03:56:10|2250.55|2243.25|2252.15|2244.85|2252.15|2244.85|2250.28|2242.98|25
1733889380000|2024-12-11 03:56:20|2251.65|2244.35|2252.5|2245.2|2252.5|2245.2|2250.25|2242.95|31
1733889390000|2024-12-11 03:56:30|2251.3|2244|2252.15|2244.85|2253.15|2245.85|2251.3|2244|23
1733889400000|2024-12-11 03:56:40|2253.15|2245.85|2252.65|2245.35|2253.15|2245.85|2251.65|2244.35|13
1733889410000|2024-12-11 03:56:50|2251.65|2244.35|2251.65|2244.35|2252.65|2245.35|2249.15|2241.85|22
1733889420000|2024-12-11 03:57:00|2251.4|2244.1|2253.3|2246|2253.76|2246.46|2251.35|2244.05|25
1733889430000|2024-12-11 03:57:10|2253.45|2246.15|2252.9|2245.6|2254.15|2246.85|2252.8|2245.5|29
1733889440000|2024-12-11 03:57:20|2252.6|2245.3|2253.3|2246|2254.15|2246.85|2252.35|2245.05|23
1733889450000|2024-12-11 03:57:30|2253.4|2246.1|2254.15|2246.85|2254.2|2246.9|2253.4|2246.1|11
1733889460000|2024-12-11 03:57:40|2253.85|2246.55|2254.15|2246.85|2254.15|2246.85|2253.45|2246.15|13
1733889470000|2024-12-11 03:57:50|2253.65|2246.35|2252.65|2245.35|2253.65|2246.35|2252.15|2244.85|8
1733889480000|2024-12-11 03:58:00|2252.51|2245.21|2252.65|2245.35|2253.1|2245.8|2251.3|2244|29
1733889490000|2024-12-11 03:58:10|2251.6|2244.3|2252.15|2244.85|2252.65|2245.35|2251.35|2244.05|23
1733889500000|2024-12-11 03:58:20|2251.65|2244.35|2249.15|2241.85|2252.65|2245.35|2249.15|2241.85|23
1733889510000|2024-12-11 03:58:30|2248.65|2241.35|2248.75|2241.45|2250.15|2242.85|2248.25|2240.95|21
1733889520000|2024-12-11 03:58:40|2248.15|2240.85|2247.15|2239.85|2248.15|2240.85|2246.15|2238.85|21
1733889530000|2024-12-11 03:58:50|2247.65|2240.35|2248.15|2240.85|2249.65|2242.35|2247.15|2239.85|17
1733889540000|2024-12-11 03:59:00|2248.35|2241.05|2250.15|2242.85|2250.97|2243.67|2248.3|2241|28
1733889550000|2024-12-11 03:59:10|2249.65|2242.35|2250.15|2242.85|2250.65|2243.35|2249.3|2242|15
1733889560000|2024-12-11 03:59:20|2249.65|2242.35|2249.65|2242.35|2250.65|2243.35|2249.3|2242|15
1733889570000|2024-12-11 03:59:30|2249.75|2242.45|2248.15|2240.85|2249.75|2242.45|2247.15|2239.85|27
1733889580000|2024-12-11 03:59:40|2247.65|2240.35|2249.65|2242.35|2249.65|2242.35|2247.15|2239.85|21
1733889590000|2024-12-11 03:59:50|2248.65|2241.35|2247.65|2240.35|2249.65|2242.35|2247.65|2240.35|15
1733889600000|2024-12-11 04:00:00|2247.5|2240.2|2248.65|2241.35|2249.15|2241.85|2247.09|2239.79|24
1733889610000|2024-12-11 04:00:10|2248.15|2240.85|2249.03|2241.73|2249.65|2242.35|2248.15|2240.85|24
1733889620000|2024-12-11 04:00:20|2249.15|2241.85|2253.65|2246.35|2254.15|2246.85|2249.15|2241.85|31
1733889630000|2024-12-11 04:00:30|2253.15|2245.85|2249.15|2241.85|2254.15|2246.85|2248.15|2240.85|29
1733889640000|2024-12-11 04:00:40|2248.65|2241.35|2248.55|2241.25|2249.35|2242.05|2247.05|2239.75|31
1733889650000|2024-12-11 04:00:50|2248.66|2241.36|2245.3|2238|2249.65|2242.35|2244.45|2237.15|29
1733889660000|2024-12-11 04:01:00|2245.4|2238.1|2249.5|2242.2|2249.55|2242.25|2244.45|2237.15|30
1733889670000|2024-12-11 04:01:10|2249.9|2242.6|2251.65|2244.35|2252.4|2245.1|2249.65|2242.35|29
1733889680000|2024-12-11 04:01:20|2251.22|2243.92|2247.65|2240.35|2251.22|2243.92|2247.65|2240.35|22
1733889690000|2024-12-11 04:01:30|2248.4|2241.1|2246.15|2238.85|2248.4|2241.1|2245.15|2237.85|26
1733889700000|2024-12-11 04:01:40|2245.15|2237.85|2246.65|2239.35|2246.65|2239.35|2244.9|2237.6|18
1733889710000|2024-12-11 04:01:50|2246.15|2238.85|2249.65|2242.35|2250.15|2242.85|2246.07|2238.77|19
1733889720000|2024-12-11 04:02:00|2248.35|2241.05|2251.65|2244.35|2251.65|2244.35|2248.3|2241|31
1733889730000|2024-12-11 04:02:10|2250.65|2243.35|2252.65|2245.35|2253.65|2246.35|2249.75|2242.45|30
1733889740000|2024-12-11 04:02:20|2252.15|2244.85|2253.65|2246.35|2254.15|2246.85|2252.15|2244.85|25
1733889750000|2024-12-11 04:02:30|2253.9|2246.6|2255.15|2247.85|2256.65|2249.35|2253.85|2246.55|26
1733889760000|2024-12-11 04:02:40|2254.85|2247.55|2255.3|2248|2255.3|2248|2253.3|2246|19
1733889770000|2024-12-11 04:02:50|2255.35|2248.05|2260.1|2252.8|2260.1|2252.8|2255.15|2247.85|33
1733889780000|2024-12-11 04:03:00|2260.15|2252.85|2265.35|2258.05|2265.35|2258.05|2260.15|2252.85|24
1733889790000|2024-12-11 04:03:10|2265.54|2258.24|2265.28|2257.98|2265.65|2258.35|2264.15|2256.85|28
1733889800000|2024-12-11 04:03:20|2265.82|2258.52|2266.43|2259.13|2266.65|2259.35|2265.15|2257.85|27
1733889810000|2024-12-11 04:03:30|2265.95|2258.65|2263.52|2256.22|2266.15|2258.85|2262.15|2254.85|25
1733889820000|2024-12-11 04:03:40|2263.85|2256.55|2262.06|2254.76|2265.65|2258.35|2260.55|2253.25|30
1733889830000|2024-12-11 04:03:50|2261.68|2254.38|2262.65|2255.35|2262.82|2255.52|2261.25|2253.95|25
1733889840000|2024-12-11 04:04:00|2261.15|2253.85|2265.65|2258.35|2265.65|2258.35|2261.15|2253.85|31
1733889850000|2024-12-11 04:04:10|2265.15|2257.85|2262.65|2255.35|2265.65|2258.35|2260.65|2253.35|27
1733889860000|2024-12-11 04:04:20|2262.15|2254.85|2266.6|2259.3|2266.65|2259.35|2262.15|2254.85|26
1733889870000|2024-12-11 04:04:30|2265.24|2257.94|2263.6|2256.3|2266.65|2259.35|2263.15|2255.85|21
1733889880000|2024-12-11 04:04:40|2265.15|2257.85|2265.65|2258.35|2266.15|2258.85|2264.15|2256.85|18
1733889890000|2024-12-11 04:04:50|2266.65|2259.35|2265.65|2258.35|2267.15|2259.85|2265.15|2257.85|17
1733889900000|2024-12-11 04:05:00|2265.96|2258.66|2265.65|2258.35|2267.1|2259.8|2264.65|2257.35|29
1733889910000|2024-12-11 04:05:10|2265.46|2258.16|2268.15|2260.85|2269.65|2262.35|2265.46|2258.16|26
1733889920000|2024-12-11 04:05:20|2267.65|2260.35|2265.65|2258.35|2268.15|2260.85|2264.35|2257.05|26
1733889930000|2024-12-11 04:05:30|2265.35|2258.05|2263.7|2256.4|2265.65|2258.35|2263.15|2255.85|29
1733889940000|2024-12-11 04:05:40|2261.65|2254.35|2262.05|2254.75|2262.53|2255.23|2260.75|2253.45|27
1733889950000|2024-12-11 04:05:50|2261.65|2254.35|2261.63|2254.33|2263.65|2256.35|2260.5|2253.2|32
1733889960000|2024-12-11 04:06:00|2261.15|2253.85|2261.65|2254.35|2262.15|2254.85|2260.3|2253|29
1733889970000|2024-12-11 04:06:10|2261.25|2253.95|2260.15|2252.85|2261.54|2254.24|2259|2251.7|30
1733889980000|2024-12-11 04:06:20|2259.65|2252.35|2261.15|2253.85|2261.96|2254.66|2259.4|2252.1|25
1733889990000|2024-12-11 04:06:30|2260.75|2253.45|2260.45|2253.15|2261.65|2254.35|2259.3|2252|19
1733890000000|2024-12-11 04:06:40|2261.15|2253.85|2260.25|2252.95|2262.65|2255.35|2260.25|2252.95|27
1733890010000|2024-12-11 04:06:50|2260.3|2253|2261.65|2254.35|2261.65|2254.35|2259.45|2252.15|30
1733890020000|2024-12-11 04:07:00|2260.65|2253.35|2259.05|2251.75|2261.15|2253.85|2257.35|2250.05|23
1733890030000|2024-12-11 04:07:10|2259.5|2252.2|2259.47|2252.17|2260.15|2252.85|2258.15|2250.85|16
1733890040000|2024-12-11 04:07:20|2259.15|2251.85|2258.5|2251.2|2259.65|2252.35|2257.45|2250.15|8
1733890050000|2024-12-11 04:07:30|2259.48|2252.18|2257.65|2250.35|2259.65|2252.35|2257.65|2250.35|14
1733890060000|2024-12-11 04:07:40|2257.15|2249.85|2256.65|2249.35|2257.65|2250.35|2256.15|2248.85|23
1733890070000|2024-12-11 04:07:50|2257.15|2249.85|2254.65|2247.35|2257.15|2249.85|2253.65|2246.35|23
1733890080000|2024-12-11 04:08:00|2253.15|2245.85|2253.65|2246.35|2253.65|2246.35|2252.89|2245.59|5
1733890090000|2024-12-11 04:08:10|2254.65|2247.35|2257.65|2250.35|2257.65|2250.35|2253.65|2246.35|29
1733890100000|2024-12-11 04:08:20|2257.15|2249.85|2255.15|2247.85|2257.65|2250.35|2254.3|2247|16
1733890110000|2024-12-11 04:08:30|2255.62|2248.32|2253.65|2246.35|2255.62|2248.32|2253.15|2245.85|25
1733890120000|2024-12-11 04:08:40|2253.3|2246|2249.38|2242.08|2253.3|2246|2247.7|2240.4|31
1733890130000|2024-12-11 04:08:50|2249.53|2242.23|2248.3|2241|2250.65|2243.35|2248.3|2241|24
1733890140000|2024-12-11 04:09:00|2249.3|2242|2249.65|2242.35|2249.65|2242.35|2247.35|2240.05|20
1733890150000|2024-12-11 04:09:10|2249.15|2241.85|2249.15|2241.85|2249.65|2242.35|2248.35|2241.05|24
1733890160000|2024-12-11 04:09:20|2248.9|2241.6|2245.15|2237.85|2249.15|2241.85|2245.15|2237.85|18
1733890170000|2024-12-11 04:09:30|2245.65|2238.35|2245.15|2237.85|2246.65|2239.35|2244.4|2237.1|16
1733890180000|2024-12-11 04:09:40|2245.65|2238.35|2241.8|2234.5|2245.65|2238.35|2240.4|2233.1|28
1733890190000|2024-12-11 04:09:50|2241.65|2234.35|2241.57|2234.27|2242.65|2235.35|2241.15|2233.85|24
1733890200000|2024-12-11 04:10:00|2241.75|2234.45|2241.15|2233.85|2242.15|2234.85|2240.39|2233.09|27
1733890210000|2024-12-11 04:10:10|2242.65|2235.35|2243.45|2236.15|2243.65|2236.35|2242.15|2234.85|22
1733890220000|2024-12-11 04:10:20|2244.47|2237.17|2243.65|2236.35|2245.65|2238.35|2243.65|2236.35|18
1733890230000|2024-12-11 04:10:30|2243.15|2235.85|2243.15|2235.85|2244.25|2236.95|2242.53|2235.23|18
1733890240000|2024-12-11 04:10:40|2242.65|2235.35|2241.25|2233.95|2244.25|2236.95|2241.25|2233.95|17
1733890250000|2024-12-11 04:10:50|2241.15|2233.85|2239.3|2232|2241.65|2234.35|2239.15|2231.85|13
1733890260000|2024-12-11 04:11:00|2239.15|2231.85|2239.74|2232.44|2241.15|2233.85|2238.54|2231.24|21
1733890270000|2024-12-11 04:11:10|2238.65|2231.35|2239.15|2231.85|2240.65|2233.35|2238.35|2231.05|17
1733890280000|2024-12-11 04:11:20|2238.85|2231.55|2237.65|2230.35|2239.15|2231.85|2237.65|2230.35|12
1733890290000|2024-12-11 04:11:30|2237.35|2230.05|2239.65|2232.35|2240.15|2232.85|2237.35|2230.05|21
1733890300000|2024-12-11 04:11:40|2239.15|2231.85|2240.15|2232.85|2240.65|2233.35|2238.15|2230.85|10
1733890310000|2024-12-11 04:11:50|2240.65|2233.35|2239.65|2232.35|2240.65|2233.35|2239.15|2231.85|12
1733890320000|2024-12-11 04:12:00|2240.59|2233.29|2239.65|2232.35|2240.65|2233.35|2239.15|2231.85|20
1733890330000|2024-12-11 04:12:10|2240.65|2233.35|2239.65|2232.35|2240.65|2233.35|2239.65|2232.35|14
1733890340000|2024-12-11 04:12:20|2239.6|2232.3|2243.15|2235.85|2244.15|2236.85|2239.6|2232.3|26
1733890350000|2024-12-11 04:12:30|2243.47|2236.17|2242.65|2235.35|2243.65|2236.35|2241.35|2234.05|17
1733890360000|2024-12-11 04:12:40|2242.15|2234.85|2241.65|2234.35|2242.65|2235.35|2241.15|2233.85|16
1733890370000|2024-12-11 04:12:50|2242.65|2235.35|2242.65|2235.35|2242.65|2235.35|2241.15|2233.85|26
1733890380000|2024-12-11 04:13:00|2242.15|2234.85|2241.58|2234.28|2242.65|2235.35|2241.15|2233.85|17
1733890390000|2024-12-11 04:13:10|2241.15|2233.85|2241.65|2234.35|2242.65|2235.35|2239.9|2232.6|20
1733890400000|2024-12-11 04:13:20|2242.65|2235.35|2241.15|2233.85|2243.1|2235.8|2241.15|2233.85|16
1733890410000|2024-12-11 04:13:30|2241.65|2234.35|2243.57|2236.27|2243.97|2236.67|2241.15|2233.85|28
1733890420000|2024-12-11 04:13:40|2243.15|2235.85|2247.15|2239.85|2247.15|2239.85|2243.15|2235.85|26
1733890430000|2024-12-11 04:13:50|2247.65|2240.35|2247.15|2239.85|2247.65|2240.35|2246.35|2239.05|10
1733890440000|2024-12-11 04:14:00|2247.46|2240.16|2246.15|2238.85|2247.65|2240.35|2246.15|2238.85|15
1733890450000|2024-12-11 04:14:10|2247.15|2239.85|2246|2238.7|2247.15|2239.85|2244.45|2237.15|15
1733890460000|2024-12-11 04:14:20|2245.67|2238.37|2244.65|2237.35|2247.65|2240.35|2244.15|2236.85|30
1733890470000|2024-12-11 04:14:30|2245.65|2238.35|2244.56|2237.26|2245.65|2238.35|2243.45|2236.15|18
1733890480000|2024-12-11 04:14:40|2244.57|2237.27|2244.1|2236.8|2244.65|2237.35|2243.15|2235.85|17
1733890490000|2024-12-11 04:14:50|2244.9|2237.6|2245.59|2238.29|2246.17|2238.87|2244.15|2236.85|18
1733890500000|2024-12-11 04:15:00|2246.65|2239.35|2248.49|2241.19|2248.49|2241.19|2246.15|2238.85|20
1733890510000|2024-12-11 04:15:10|2247.65|2240.35|2244.65|2237.35|2248.65|2241.35|2244.35|2237.05|23
1733890520000|2024-12-11 04:15:20|2244.45|2237.15|2245.15|2237.85|2245.48|2238.18|2243.15|2235.85|16
1733890530000|2024-12-11 04:15:30|2245.65|2238.35|2243.85|2236.55|2245.65|2238.35|2243.6|2236.3|17
1733890540000|2024-12-11 04:15:40|2242.15|2234.85|2241.15|2233.85|2244.15|2236.85|2241.15|2233.85|27
1733890550000|2024-12-11 04:15:50|2241.65|2234.35|2242.15|2234.85|2242.65|2235.35|2241.15|2233.85|20
1733890560000|2024-12-11 04:16:00|2242.47|2235.17|2240.65|2233.35|2242.65|2235.35|2239.65|2232.35|22
1733890570000|2024-12-11 04:16:10|2240.46|2233.16|2238.65|2231.35|2240.65|2233.35|2238.65|2231.35|20
1733890580000|2024-12-11 04:16:20|2239.15|2231.85|2239.15|2231.85|2240.65|2233.35|2238.65|2231.35|17
1733890590000|2024-12-11 04:16:30|2239.65|2232.35|2241.65|2234.35|2241.65|2234.35|2239.15|2231.85|18
1733890600000|2024-12-11 04:16:40|2240.65|2233.35|2249.39|2242.09|2250.65|2243.35|2240.15|2232.85|27
1733890610000|2024-12-11 04:16:50|2249.44|2242.14|2249.4|2242.1|2250.15|2242.85|2249.05|2241.75|15
1733890620000|2024-12-11 04:17:00|2249.15|2241.85|2246.45|2239.15|2249.15|2241.85|2245.65|2238.35|19
1733890630000|2024-12-11 04:17:10|2245.65|2238.35|2245.15|2237.85|2246|2238.7|2244.15|2236.85|25
1733890640000|2024-12-11 04:17:20|2244.15|2236.85|2246.15|2238.85|2247.65|2240.35|2244.15|2236.85|23
1733890650000|2024-12-11 04:17:30|2247.15|2239.85|2246.15|2238.85|2248.65|2241.35|2246.15|2238.85|19
1733890660000|2024-12-11 04:17:40|2247.15|2239.85|2245.65|2238.35|2247.5|2240.2|2245.65|2238.35|13
1733890670000|2024-12-11 04:17:50|2245.15|2237.85|2246.15|2238.85|2248.15|2240.85|2244.65|2237.35|23
1733890680000|2024-12-11 04:18:00|2247.15|2239.85|2247.43|2240.13|2247.55|2240.25|2245.35|2238.05|12
1733890690000|2024-12-11 04:18:10|2247.15|2239.85|2247.65|2240.35|2248.65|2241.35|2247.15|2239.85|13
1733890700000|2024-12-11 04:18:20|2248.15|2240.85|2248.72|2241.42|2250.15|2242.85|2247.35|2240.05|11
1733890710000|2024-12-11 04:18:30|2248.15|2240.85|2251.65|2244.35|2251.65|2244.35|2248.15|2240.85|12
1733890720000|2024-12-11 04:18:40|2251.15|2243.85|2253.15|2245.85|2254.15|2246.85|2251.15|2243.85|20
1733890730000|2024-12-11 04:18:50|2253.65|2246.35|2253.65|2246.35|2254.65|2247.35|2253.15|2245.85|12
1733890740000|2024-12-11 04:19:00|2253.15|2245.85|2258.06|2250.76|2259.15|2251.85|2253.15|2245.85|23
1733890750000|2024-12-11 04:19:10|2257.65|2250.35|2254.15|2246.85|2258.15|2250.85|2253.15|2245.85|23
1733890760000|2024-12-11 04:19:20|2253.15|2245.85|2255.15|2247.85|2255.15|2247.85|2253.15|2245.85|21
1733890770000|2024-12-11 04:19:30|2254.15|2246.85|2257.41|2250.11|2257.65|2250.35|2254.15|2246.85|18
1733890780000|2024-12-11 04:19:40|2256.35|2249.05|2253.65|2246.35|2257.15|2249.85|2252.65|2245.35|15
1733890790000|2024-12-11 04:19:50|2252.65|2245.35|2252.15|2244.85|2253.15|2245.85|2251.15|2243.85|14
1733890800000|2024-12-11 04:20:00|2251.15|2243.85|2253.47|2246.17|2254.15|2246.85|2251.15|2243.85|21
1733890810000|2024-12-11 04:20:10|2253.59|2246.29|2254.65|2247.35|2254.65|2247.35|2253.15|2245.85|21
1733890820000|2024-12-11 04:20:20|2253.65|2246.35|2256.15|2248.85|2257.65|2250.35|2253.65|2246.35|25
1733890830000|2024-12-11 04:20:30|2254.65|2247.35|2253.15|2245.85|2256.65|2249.35|2253.15|2245.85|16
1733890840000|2024-12-11 04:20:40|2253.65|2246.35|2253.15|2245.85|2254.1|2246.8|2252.15|2244.85|18
1733890850000|2024-12-11 04:20:50|2252.65|2245.35|2254.15|2246.85|2254.7|2247.4|2251.35|2244.05|23
1733890860000|2024-12-11 04:21:00|2253.65|2246.35|2255.65|2248.35|2255.65|2248.35|2253.35|2246.05|14
1733890870000|2024-12-11 04:21:10|2255.15|2247.85|2255.65|2248.35|2256.65|2249.35|2255.15|2247.85|17
1733890880000|2024-12-11 04:21:20|2255.83|2248.53|2259.04|2251.74|2259.04|2251.74|2255.7|2248.4|21
1733890890000|2024-12-11 04:21:30|2259.06|2251.76|2259.65|2252.35|2259.65|2252.35|2257.15|2249.85|22
1733890900000|2024-12-11 04:21:40|2259.45|2252.15|2261.15|2253.85|2262.15|2254.85|2258.15|2250.85|20
1733890910000|2024-12-11 04:21:50|2262.15|2254.85|2263.65|2256.35|2264.65|2257.35|2262.13|2254.83|22
1733890920000|2024-12-11 04:22:00|2263.4|2256.1|2261.15|2253.85|2263.65|2256.35|2260.55|2253.25|22
1733890930000|2024-12-11 04:22:10|2260.65|2253.35|2262.3|2255|2262.46|2255.16|2260.4|2253.1|19
1733890940000|2024-12-11 04:22:20|2261.3|2254|2260.3|2253|2262.15|2254.85|2260.15|2252.85|9
1733890950000|2024-12-11 04:22:30|2260.15|2252.85|2259.15|2251.85|2261.2|2253.9|2258.35|2251.05|16
1733890960000|2024-12-11 04:22:40|2258.15|2250.85|2260.65|2253.35|2260.65|2253.35|2258.15|2250.85|8
1733890970000|2024-12-11 04:22:50|2259.65|2252.35|2260.25|2252.95|2260.65|2253.35|2259.65|2252.35|13
1733890980000|2024-12-11 04:23:00|2260.4|2253.1|2261.65|2254.35|2262.65|2255.35|2260.4|2253.1|15
1733890990000|2024-12-11 04:23:10|2261.4|2254.1|2264.15|2256.85|2264.65|2257.35|2261.4|2254.1|17
1733891000000|2024-12-11 04:23:20|2263.15|2255.85|2263.15|2255.85|2264.65|2257.35|2262.15|2254.85|13
1733891010000|2024-12-11 04:23:30|2264.15|2256.85|2266.65|2259.35|2266.65|2259.35|2263.15|2255.85|20
1733891020000|2024-12-11 04:23:40|2265.65|2258.35|2266.5|2259.2|2266.65|2259.35|2264.65|2257.35|15
1733891030000|2024-12-11 04:23:50|2266.05|2258.75|2266.15|2258.85|2266.15|2258.85|2264.35|2257.05|15
1733891040000|2024-12-11 04:24:00|2265.15|2257.85|2264.15|2256.85|2266.65|2259.35|2264.15|2256.85|9
1733891050000|2024-12-11 04:24:10|2265.2|2257.9|2263.15|2255.85|2265.2|2257.9|2262.15|2254.85|23
1733891060000|2024-12-11 04:24:20|2262.65|2255.35|2261.65|2254.35|2263.15|2255.85|2260.65|2253.35|22
1733891070000|2024-12-11 04:24:30|2261.4|2254.1|2261.15|2253.85|2263.15|2255.85|2260.15|2252.85|26
1733891080000|2024-12-11 04:24:40|2261.43|2254.13|2261.15|2253.85|2261.65|2254.35|2261.15|2253.85|5
1733891090000|2024-12-11 04:24:50|2260.65|2253.35|2259.15|2251.85|2260.65|2253.35|2258.15|2250.85|16
1733891100000|2024-12-11 04:25:00|2258.65|2251.35|2257.15|2249.85|2259.65|2252.35|2256.15|2248.85|15
1733891110000|2024-12-11 04:25:10|2257|2249.7|2258.15|2250.85|2259.15|2251.85|2256.15|2248.85|15
1733891120000|2024-12-11 04:25:20|2259.15|2251.85|2261.15|2253.85|2261.65|2254.35|2258.15|2250.85|21
1733891130000|2024-12-11 04:25:30|2260.15|2252.85|2260.65|2253.35|2262.25|2254.95|2259.65|2252.35|11
1733891140000|2024-12-11 04:25:40|2260.68|2253.38|2259.15|2251.85|2260.68|2253.38|2259.15|2251.85|22
1733891150000|2024-12-11 04:25:50|2260.15|2252.85|2262.65|2255.35|2262.65|2255.35|2259.15|2251.85|14
1733891160000|2024-12-11 04:26:00|2261.15|2253.85|2261.15|2253.85|2261.65|2254.35|2260.15|2252.85|16
1733891170000|2024-12-11 04:26:10|2260.65|2253.35|2263.15|2255.85|2264.15|2256.85|2260.15|2252.85|16
1733891180000|2024-12-11 04:26:20|2262.65|2255.35|2263.15|2255.85|2264.15|2256.85|2262.15|2254.85|12
1733891190000|2024-12-11 04:26:30|2262.15|2254.85|2261.65|2254.35|2263.15|2255.85|2259.15|2251.85|15
1733891200000|2024-12-11 04:26:40|2260.65|2253.35|2260.15|2252.85|2261.15|2253.85|2259.15|2251.85|15
1733891210000|2024-12-11 04:26:50|2260.65|2253.35|2261.65|2254.35|2261.65|2254.35|2260.15|2252.85|17
1733891220000|2024-12-11 04:27:00|2261.15|2253.85|2261.15|2253.85|2263.65|2256.35|2260.65|2253.35|15
1733891230000|2024-12-11 04:27:10|2261.46|2254.16|2261.15|2253.85|2263.15|2255.85|2261.15|2253.85|9
1733891240000|2024-12-11 04:27:20|2262.15|2254.85|2263.15|2255.85|2263.15|2255.85|2261.15|2253.85|7
1733891250000|2024-12-11 04:27:30|2264.2|2256.9|2264.15|2256.85|2266.15|2258.85|2264.15|2256.85|10
1733891260000|2024-12-11 04:27:40|2264|2256.7|2264.65|2257.35|2265.54|2258.24|2263.65|2256.35|16
1733891270000|2024-12-11 04:27:50|2265.65|2258.35|2263.65|2256.35|2265.65|2258.35|2263.15|2255.85|7
1733891280000|2024-12-11 04:28:00|2263.15|2255.85|2259.15|2251.85|2263.15|2255.85|2259.15|2251.85|13
1733891290000|2024-12-11 04:28:10|2258.75|2251.45|2258.65|2251.35|2260.15|2252.85|2258.15|2250.85|20
1733891300000|2024-12-11 04:28:20|2259.15|2251.85|2258.15|2250.85|2260.65|2253.35|2258.15|2250.85|21
1733891310000|2024-12-11 04:28:30|2258.65|2251.35|2259.15|2251.85|2259.15|2251.85|2257.54|2250.24|14
1733891320000|2024-12-11 04:28:40|2258.15|2250.85|2258.15|2250.85|2259.15|2251.85|2258.15|2250.85|10
1733891330000|2024-12-11 04:28:50|2257.15|2249.85|2255.15|2247.85|2257.15|2249.85|2255.15|2247.85|12
1733891340000|2024-12-11 04:29:00|2255.65|2248.35|2256.15|2248.85|2256.15|2248.85|2255.15|2247.85|3
1733891350000|2024-12-11 04:29:10|2256.65|2249.35|2259.65|2252.35|2259.65|2252.35|2256.58|2249.28|22
1733891360000|2024-12-11 04:29:20|2258.65|2251.35|2259.15|2251.85|2259.65|2252.35|2258.65|2251.35|11
1733891370000|2024-12-11 04:29:30|2258.65|2251.35|2259.34|2252.04|2259.65|2252.35|2258.35|2251.05|14
1733891380000|2024-12-11 04:29:40|2258.35|2251.05|2259.15|2251.85|2260.65|2253.35|2258.35|2251.05|24
1733891390000|2024-12-11 04:29:50|2258.65|2251.35|2260.15|2252.85|2261.15|2253.85|2258.6|2251.3|14
1733891400000|2024-12-11 04:30:00|2260.85|2253.55|2258.35|2251.05|2260.85|2253.55|2258.35|2251.05|8
1733891410000|2024-12-11 04:30:10|2258.65|2251.35|2260.05|2252.75|2260.25|2252.95|2258.65|2251.35|13
1733891420000|2024-12-11 04:30:20|2259.15|2251.85|2259.15|2251.85|2260.05|2252.75|2259.15|2251.85|5
1733891430000|2024-12-11 04:30:30|2260.28|2252.98|2264.35|2257.05|2264.35|2257.05|2259.5|2252.2|25
1733891440000|2024-12-11 04:30:40|2263.55|2256.25|2266.35|2259.05|2266.65|2259.35|2263.5|2256.2|20
1733891450000|2024-12-11 04:30:50|2266.43|2259.13|2266.65|2259.35|2268.15|2260.85|2265.17|2257.87|28
1733891460000|2024-12-11 04:31:00|2267.15|2259.85|2265.15|2257.85|2267.65|2260.35|2264.15|2256.85|29
1733891470000|2024-12-11 04:31:10|2266.2|2258.9|2264.65|2257.35|2267.65|2260.35|2264.35|2257.05|19
1733891480000|2024-12-11 04:31:20|2264.15|2256.85|2265.15|2257.85|2265.65|2258.35|2264.15|2256.85|16
1733891490000|2024-12-11 04:31:30|2266.15|2258.85|2261.15|2253.85|2266.15|2258.85|2261.15|2253.85|10
1733891500000|2024-12-11 04:31:40|2261.7|2254.4|2262.56|2255.26|2263.3|2256|2261.45|2254.15|24
1733891510000|2024-12-11 04:31:50|2263.1|2255.8|2261.15|2253.85|2263.1|2255.8|2261.15|2253.85|14
1733891520000|2024-12-11 04:32:00|2262.15|2254.85|2264.1|2256.8|2264.1|2256.8|2261.15|2253.85|15
1733891530000|2024-12-11 04:32:10|2263.11|2255.81|2262.15|2254.85|2264.65|2257.35|2262.15|2254.85|22
1733891540000|2024-12-11 04:32:20|2262.35|2255.05|2262.65|2255.35|2264.15|2256.85|2262.35|2255.05|10
1733891550000|2024-12-11 04:32:30|2262.8|2255.5|2265.15|2257.85|2266.15|2258.85|2262.8|2255.5|16
1733891560000|2024-12-11 04:32:40|2264.65|2257.35|2262.15|2254.85|2265.15|2257.85|2262.15|2254.85|13
1733891570000|2024-12-11 04:32:50|2262.65|2255.35|2265.15|2257.85|2266.15|2258.85|2262.53|2255.23|14
1733891580000|2024-12-11 04:33:00|2264.65|2257.35|2266.15|2258.85|2267.65|2260.35|2264.45|2257.15|23
1733891590000|2024-12-11 04:33:10|2265.65|2258.35|2264.65|2257.35|2266.65|2259.35|2264.65|2257.35|16
1733891600000|2024-12-11 04:33:20|2265|2257.7|2267.15|2259.85|2269.15|2261.85|2265|2257.7|16
1733891610000|2024-12-11 04:33:30|2267.65|2260.35|2267.43|2260.13|2268.65|2261.35|2266.35|2259.05|14
1733891620000|2024-12-11 04:33:40|2268.15|2260.85|2265.31|2258.01|2268.15|2260.85|2264.3|2257|11
1733891630000|2024-12-11 04:33:50|2264.15|2256.85|2264.15|2256.85|2264.65|2257.35|2264.15|2256.85|3
1733891640000|2024-12-11 04:34:00|2264.65|2257.35|2265.15|2257.85|2266.65|2259.35|2264.15|2256.85|11
1733891650000|2024-12-11 04:34:10|2266.65|2259.35|2267.46|2260.16|2267.65|2260.35|2265.15|2257.85|24
1733891660000|2024-12-11 04:34:20|2267.45|2260.15|2265.65|2258.35|2267.65|2260.35|2265.15|2257.85|17
1733891670000|2024-12-11 04:34:30|2265.15|2257.85|2267.2|2259.9|2267.65|2260.35|2265.15|2257.85|15
1733891680000|2024-12-11 04:34:40|2267.5|2260.2|2268.2|2260.9|2269.3|2262|2267.15|2259.85|17
1733891690000|2024-12-11 04:34:50|2267.7|2260.4|2263.65|2256.35|2267.7|2260.4|2263.15|2255.85|22
1733891700000|2024-12-11 04:35:00|2262.65|2255.35|2263.15|2255.85|2264.15|2256.85|2262.3|2255|16
1733891710000|2024-12-11 04:35:10|2264.15|2256.85|2265.65|2258.35|2265.65|2258.35|2263.15|2255.85|17
1733891720000|2024-12-11 04:35:20|2265.15|2257.85|2262.15|2254.85|2265.65|2258.35|2262.15|2254.85|15
1733891730000|2024-12-11 04:35:30|2263.65|2256.35|2264.15|2256.85|2265.15|2257.85|2262.15|2254.85|19
1733891740000|2024-12-11 04:35:40|2264.65|2257.35|2264.15|2256.85|2264.65|2257.35|2264.15|2256.85|2
1733891750000|2024-12-11 04:35:50|2263.15|2255.85|2263.15|2255.85|2263.25|2255.95|2263.15|2255.85|3
1733891760000|2024-12-11 04:36:00|2263.73|2256.43|2264.15|2256.85|2264.65|2257.35|2262.15|2254.85|14
1733891770000|2024-12-11 04:36:10|2263.65|2256.35|2264.15|2256.85|2264.65|2257.35|2263.15|2255.85|10
1733891780000|2024-12-11 04:36:20|2265.65|2258.35|2262.15|2254.85|2265.65|2258.35|2262.15|2254.85|10
1733891790000|2024-12-11 04:36:30|2262.35|2255.05|2262.15|2254.85|2262.35|2255.05|2262.15|2254.85|2
1733891800000|2024-12-11 04:36:40|2261.8|2254.5|2259.65|2252.35|2261.8|2254.5|2259.47|2252.17|16
1733891810000|2024-12-11 04:36:50|2260.15|2252.85|2260.65|2253.35|2260.65|2253.35|2259.15|2251.85|19
1733891820000|2024-12-11 04:37:00|2260.15|2252.85|2259.15|2251.85|2260.65|2253.35|2259.15|2251.85|11
1733891830000|2024-12-11 04:37:10|2258.85|2251.55|2258.65|2251.35|2259.65|2252.35|2257.15|2249.85|16
1733891840000|2024-12-11 04:37:20|2258.5|2251.2|2259.15|2251.85|2260.15|2252.85|2258.15|2250.85|22
1733891850000|2024-12-11 04:37:30|2258.15|2250.85|2258.15|2250.85|2259.65|2252.35|2258.15|2250.85|16
1733891860000|2024-12-11 04:37:40|2259.15|2251.85|2258.65|2251.35|2259.65|2252.35|2258.15|2250.85|14
1733891870000|2024-12-11 04:37:50|2258.15|2250.85|2258.65|2251.35|2259.65|2252.35|2258.15|2250.85|6
1733891880000|2024-12-11 04:38:00|2259.65|2252.35|2259.15|2251.85|2260.65|2253.35|2259.15|2251.85|9
1733891890000|2024-12-11 04:38:10|2260.3|2253|2261.15|2253.85|2261.15|2253.85|2259.45|2252.15|11
1733891900000|2024-12-11 04:38:20|2260.15|2252.85|2261.15|2253.85|2261.65|2254.35|2260.15|2252.85|5
1733891910000|2024-12-11 04:38:30|2262.15|2254.85|2263.15|2255.85|2263.65|2256.35|2261.15|2253.85|17
1733891920000|2024-12-11 04:38:40|2263.9|2256.6|2266.63|2259.33|2266.65|2259.35|2263.15|2255.85|23
1733891930000|2024-12-11 04:38:50|2266.13|2258.83|2266.15|2258.85|2266.65|2259.35|2265.15|2257.85|13
1733891940000|2024-12-11 04:39:00|2265.15|2257.85|2262.3|2255|2266.15|2258.85|2261.8|2254.5|22
1733891950000|2024-12-11 04:39:10|2260.75|2253.45|2259.56|2252.26|2262.11|2254.81|2259.56|2252.26|15
1733891960000|2024-12-11 04:39:20|2259.65|2252.35|2261.65|2254.35|2261.65|2254.35|2259.35|2252.05|12
1733891970000|2024-12-11 04:39:30|2260.65|2253.35|2261.65|2254.35|2261.65|2254.35|2260.35|2253.05|22
1733891980000|2024-12-11 04:39:40|2260.65|2253.35|2260.15|2252.85|2261.65|2254.35|2260.15|2252.85|18
1733891990000|2024-12-11 04:39:50|2259.65|2252.35|2260.45|2253.15|2261.15|2253.85|2259.4|2252.1|15
1733892000000|2024-12-11 04:40:00|2261.54|2254.24|2261.35|2254.05|2261.65|2254.35|2259.65|2252.35|23
1733892010000|2024-12-11 04:40:10|2260.35|2253.05|2259.15|2251.85|2261.35|2254.05|2258.65|2251.35|25
1733892020000|2024-12-11 04:40:20|2258.15|2250.85|2258.65|2251.35|2259.3|2252|2257.65|2250.35|10
1733892030000|2024-12-11 04:40:30|2258.15|2250.85|2256.65|2249.35|2258.15|2250.85|2256.25|2248.95|12
1733892040000|2024-12-11 04:40:40|2256.54|2249.24|2257.54|2250.24|2257.54|2250.24|2256.54|2249.24|8
1733892050000|2024-12-11 04:40:50|2257.04|2249.74|2257.15|2249.85|2257.54|2250.24|2256.3|2249|9
1733892060000|2024-12-11 04:41:00|2257.8|2250.5|2255.75|2248.45|2257.8|2250.5|2254.65|2247.35|10
1733892070000|2024-12-11 04:41:10|2254.65|2247.35|2254.35|2247.05|2255.35|2248.05|2254.3|2247|17
1733892080000|2024-12-11 04:41:20|2254.7|2247.4|2255.5|2248.2|2255.65|2248.35|2254.3|2247|17
1733892090000|2024-12-11 04:41:30|2254.95|2247.65|2254.65|2247.35|2255.65|2248.35|2252.5|2245.2|22
1733892100000|2024-12-11 04:41:40|2253.65|2246.35|2253.3|2246|2254.15|2246.85|2253.3|2246|12
1733892110000|2024-12-11 04:41:50|2253.4|2246.1|2254.15|2246.85|2254.68|2247.38|2253.4|2246.1|12
1733892120000|2024-12-11 04:42:00|2254.65|2247.35|2252.73|2245.43|2254.65|2247.35|2252.7|2245.4|19
1733892130000|2024-12-11 04:42:10|2253.02|2245.72|2252.15|2244.85|2253.3|2246|2252.15|2244.85|16
1733892140000|2024-12-11 04:42:20|2252.65|2245.35|2251.15|2243.85|2253.65|2246.35|2251.15|2243.85|21
1733892150000|2024-12-11 04:42:30|2251.65|2244.35|2251.15|2243.85|2252.15|2244.85|2250.65|2243.35|13
1733892160000|2024-12-11 04:42:40|2250.65|2243.35|2248.3|2241|2251.05|2243.75|2248.3|2241|12
1733892170000|2024-12-11 04:42:50|2248.8|2241.5|2248.15|2240.85|2249.3|2242|2247.35|2240.05|16
1733892180000|2024-12-11 04:43:00|2249.15|2241.85|2251.15|2243.85|2251.15|2243.85|2248.15|2240.85|16
1733892190000|2024-12-11 04:43:10|2250.65|2243.35|2250.15|2242.85|2250.65|2243.35|2249.35|2242.05|7
1733892200000|2024-12-11 04:43:20|2251.06|2243.76|2250.65|2243.35|2251.65|2244.35|2250.4|2243.1|15
1733892210000|2024-12-11 04:43:30|2250.15|2242.85|2250.15|2242.85|2251.15|2243.85|2250.15|2242.85|11
1733892220000|2024-12-11 04:43:40|2250.65|2243.35|2249.15|2241.85|2250.65|2243.35|2249.15|2241.85|5
1733892230000|2024-12-11 04:43:50|2249.3|2242|2247.65|2240.35|2250.65|2243.35|2247.35|2240.05|18
1733892240000|2024-12-11 04:44:00|2248.65|2241.35|2248.15|2240.85|2249.15|2241.85|2247.15|2239.85|12
1733892250000|2024-12-11 04:44:10|2247.65|2240.35|2246.15|2238.85|2248.65|2241.35|2246.15|2238.85|10
1733892260000|2024-12-11 04:44:20|2245.65|2238.35|2247.15|2239.85|2247.65|2240.35|2245.65|2238.35|6
1733892270000|2024-12-11 04:44:30|2246.65|2239.35|2246.15|2238.85|2247.15|2239.85|2246.15|2238.85|7
1733892280000|2024-12-11 04:44:40|2246.43|2239.13|2245.65|2238.35|2246.65|2239.35|2245.65|2238.35|8
1733892290000|2024-12-11 04:44:50|2246.65|2239.35|2247.15|2239.85|2247.65|2240.35|2245.73|2238.43|13
1733892300000|2024-12-11 04:45:00|2246.15|2238.85|2245.15|2237.85|2246.65|2239.35|2244.15|2236.85|10
1733892310000|2024-12-11 04:45:10|2244.15|2236.85|2242.5|2235.2|2245.15|2237.85|2242.43|2235.13|22
1733892320000|2024-12-11 04:45:20|2242.53|2235.23|2243.2|2235.9|2243.2|2235.9|2240|2232.7|25
1733892330000|2024-12-11 04:45:30|2242.15|2234.85|2243.65|2236.35|2243.65|2236.35|2242.15|2234.85|16
1733892340000|2024-12-11 04:45:40|2243.15|2235.85|2242.15|2234.85|2243.65|2236.35|2241.15|2233.85|21
1733892350000|2024-12-11 04:45:50|2243.15|2235.85|2243.15|2235.85|2243.65|2236.35|2242.15|2234.85|9
1733892360000|2024-12-11 04:46:00|2243.65|2236.35|2243.15|2235.85|2244.15|2236.85|2241.15|2233.85|20
1733892370000|2024-12-11 04:46:10|2244.15|2236.85|2246.65|2239.35|2247.22|2239.92|2243.15|2235.85|21
1733892380000|2024-12-11 04:46:20|2247.65|2240.35|2246.15|2238.85|2248.65|2241.35|2245.65|2238.35|22
1733892390000|2024-12-11 04:46:30|2245.85|2238.55|2246.15|2238.85|2247.65|2240.35|2245.85|2238.55|19
1733892400000|2024-12-11 04:46:40|2245.65|2238.35|2246.15|2238.85|2247.15|2239.85|2245.15|2237.85|11
1733892410000|2024-12-11 04:46:50|2246.72|2239.42|2250.22|2242.92|2250.65|2243.35|2246.72|2239.42|22
1733892420000|2024-12-11 04:47:00|2250.65|2243.35|2250.65|2243.35|2250.65|2243.35|2249.15|2241.85|20
1733892430000|2024-12-11 04:47:10|2250.45|2243.15|2246.95|2239.65|2250.65|2243.35|2246.95|2239.65|10
1733892440000|2024-12-11 04:47:20|2248.65|2241.35|2249.15|2241.85|2250.15|2242.85|2246.65|2239.35|25
1733892450000|2024-12-11 04:47:30|2250.15|2242.85|2251.65|2244.35|2252.65|2245.35|2248.15|2240.85|21
1733892460000|2024-12-11 04:47:40|2252.65|2245.35|2252.65|2245.35|2252.65|2245.35|2251.15|2243.85|17
1733892470000|2024-12-11 04:47:50|2252.43|2245.13|2250.15|2242.85|2252.65|2245.35|2250.15|2242.85|10
1733892480000|2024-12-11 04:48:00|2252.15|2244.85|2252.15|2244.85|2252.15|2244.85|2250.65|2243.35|9
1733892490000|2024-12-11 04:48:10|2252.65|2245.35|2252.4|2245.1|2253.65|2246.35|2252.15|2244.85|16
1733892500000|2024-12-11 04:48:20|2253.43|2246.13|2254.15|2246.85|2254.15|2246.85|2253.15|2245.85|14
1733892510000|2024-12-11 04:48:30|2253.65|2246.35|2256.15|2248.85|2256.65|2249.35|2253.15|2245.85|11
1733892520000|2024-12-11 04:48:40|2255.15|2247.85|2255.15|2247.85|2256.65|2249.35|2255.15|2247.85|19
1733892530000|2024-12-11 04:48:50|2256.65|2249.35|2255.4|2248.1|2256.65|2249.35|2255.15|2247.85|8
1733892540000|2024-12-11 04:49:00|2255.45|2248.15|2259.15|2251.85|2259.65|2252.35|2255.45|2248.15|21
1733892550000|2024-12-11 04:49:10|2259.65|2252.35|2259.15|2251.85|2260.15|2252.85|2258.35|2251.05|10
1733892560000|2024-12-11 04:49:20|2260.15|2252.85|2261.15|2253.85|2262.15|2254.85|2259.15|2251.85|17
1733892570000|2024-12-11 04:49:30|2262.15|2254.85|2264.13|2256.83|2264.15|2256.85|2261.15|2253.85|21
1733892580000|2024-12-11 04:49:40|2264.55|2257.25|2268.15|2260.85|2268.65|2261.35|2264.55|2257.25|27
1733892590000|2024-12-11 04:49:50|2268.65|2261.35|2266.15|2258.85|2268.65|2261.35|2265.15|2257.85|16
1733892600000|2024-12-11 04:50:00|2267.65|2260.35|2269.65|2262.35|2270.49|2263.19|2267.15|2259.85|28
1733892610000|2024-12-11 04:50:10|2270.15|2262.85|2266.15|2258.85|2270.15|2262.85|2263.95|2256.65|30
1733892620000|2024-12-11 04:50:20|2267.15|2259.85|2265.15|2257.85|2267.15|2259.85|2265.15|2257.85|18
1733892630000|2024-12-11 04:50:30|2266.65|2259.35|2265.65|2258.35|2266.65|2259.35|2265.65|2258.35|2
1733892640000|2024-12-11 04:50:40|2265.15|2257.85|2265.15|2257.85|2265.15|2257.85|2265.15|2257.85|1
1733892650000|2024-12-11 04:50:50|2265.22|2257.92|2263.15|2255.85|2266.45|2259.15|2263.15|2255.85|17
1733892660000|2024-12-11 04:51:00|2263.65|2256.35|2267.15|2259.85|2269.65|2262.35|2263.65|2256.35|29
1733892670000|2024-12-11 04:51:10|2267.3|2260|2267.65|2260.35|2269.15|2261.85|2267.3|2260|8
1733892680000|2024-12-11 04:51:20|2267.35|2260.05|2268.58|2261.28|2269.15|2261.85|2267.35|2260.05|10
1733892690000|2024-12-11 04:51:30|2269.15|2261.85|2268.72|2261.42|2269.65|2262.35|2268.15|2260.85|14
1733892700000|2024-12-11 04:51:40|2269.15|2261.85|2266.18|2258.88|2269.15|2261.85|2265.15|2257.85|20
1733892710000|2024-12-11 04:51:50|2266.6|2259.3|2264.65|2257.35|2267.15|2259.85|2264.65|2257.35|10
1733892720000|2024-12-11 04:52:00|2265.65|2258.35|2260.65|2253.35|2265.65|2258.35|2260.65|2253.35|17
1733892730000|2024-12-11 04:52:10|2261.15|2253.85|2260.65|2253.35|2262.15|2254.85|2259.65|2252.35|23
1733892740000|2024-12-11 04:52:20|2260.15|2252.85|2260.15|2252.85|2261.65|2254.35|2259.65|2252.35|15
1733892750000|2024-12-11 04:52:30|2261.15|2253.85|2262.54|2255.24|2262.54|2255.24|2260.15|2252.85|26
1733892760000|2024-12-11 04:52:40|2262.65|2255.35|2261.65|2254.35|2262.65|2255.35|2261.15|2253.85|18
1733892770000|2024-12-11 04:52:50|2262.65|2255.35|2260.15|2252.85|2262.65|2255.35|2260.15|2252.85|12
1733892780000|2024-12-11 04:53:00|2261.65|2254.35|2261.65|2254.35|2262.65|2255.35|2260.65|2253.35|13
1733892790000|2024-12-11 04:53:10|2262.65|2255.35|2263.15|2255.85|2264.65|2257.35|2261.4|2254.1|17
1733892800000|2024-12-11 04:53:20|2262.65|2255.35|2259.15|2251.85|2263.2|2255.9|2259.15|2251.85|21
1733892810000|2024-12-11 04:53:30|2260.15|2252.85|2260.15|2252.85|2260.65|2253.35|2259.15|2251.85|10
1733892820000|2024-12-11 04:53:40|2261.15|2253.85|2261.15|2253.85|2261.5|2254.2|2260.15|2252.85|13
1733892830000|2024-12-11 04:53:50|2260.65|2253.35|2261.15|2253.85|2262.15|2254.85|2260.15|2252.85|7
1733892840000|2024-12-11 04:54:00|2262.65|2255.35|2261.65|2254.35|2262.65|2255.35|2261.65|2254.35|2
1733892850000|2024-12-11 04:54:10|2262.15|2254.85|2264.15|2256.85|2265.15|2257.85|2262.15|2254.85|12
1733892860000|2024-12-11 04:54:20|2263.15|2255.85|2264.65|2257.35|2264.65|2257.35|2263.15|2255.85|7
1733892870000|2024-12-11 04:54:30|2264.15|2256.85|2264.15|2256.85|2264.65|2257.35|2263.15|2255.85|15
1733892880000|2024-12-11 04:54:40|2263.15|2255.85|2262.35|2255.05|2263.15|2255.85|2261.15|2253.85|13
1733892890000|2024-12-11 04:54:50|2262.65|2255.35|2262.65|2255.35|2262.77|2255.47|2261.35|2254.05|12
1733892900000|2024-12-11 04:55:00|2262.15|2254.85|2262.15|2254.85|2263.15|2255.85|2262.15|2254.85|3
1733892910000|2024-12-11 04:55:10|2262.65|2255.35|2264.15|2256.85|2264.65|2257.35|2262.15|2254.85|15
1733892920000|2024-12-11 04:55:20|2264.43|2257.13|2266.65|2259.35|2266.65|2259.35|2264.15|2256.85|10
1733892930000|2024-12-11 04:55:30|2265.65|2258.35|2266.65|2259.35|2266.65|2259.35|2265.15|2257.85|13
1733892940000|2024-12-11 04:55:40|2265.65|2258.35|2264.65|2257.35|2266.65|2259.35|2264.15|2256.85|10
1733892950000|2024-12-11 04:55:50|2265.4|2258.1|2265.15|2257.85|2265.65|2258.35|2264.15|2256.85|12
1733892960000|2024-12-11 04:56:00|2264.15|2256.85|2262.65|2255.35|2265.65|2258.35|2262.65|2255.35|16
1733892970000|2024-12-11 04:56:10|2262.15|2254.85|2262.65|2255.35|2263.65|2256.35|2262.15|2254.85|13
1733892980000|2024-12-11 04:56:20|2262.15|2254.85|2263.15|2255.85|2264.65|2257.35|2262.15|2254.85|13
1733892990000|2024-12-11 04:56:30|2264.15|2256.85|2264.65|2257.35|2264.65|2257.35|2263.15|2255.85|11
1733893000000|2024-12-11 04:56:40|2264.45|2257.15|2262.15|2254.85|2264.65|2257.35|2262.15|2254.85|15
1733893010000|2024-12-11 04:56:50|2261.95|2254.65|2259.4|2252.1|2261.95|2254.65|2259.15|2251.85|19
1733893020000|2024-12-11 04:57:00|2259.35|2252.05|2260.15|2252.85|2261.65|2254.35|2259.35|2252.05|12
1733893030000|2024-12-11 04:57:10|2260.1|2252.8|2267.15|2259.85|2267.18|2259.88|2259.65|2252.35|16
1733893040000|2024-12-11 04:57:20|2266.15|2258.85|2265.65|2258.35|2266.15|2258.85|2263.5|2256.2|14
1733893050000|2024-12-11 04:57:30|2264.65|2257.35|2265.65|2258.35|2266.15|2258.85|2264.15|2256.85|10
1733893060000|2024-12-11 04:57:40|2264.65|2257.35|2264.65|2257.35|2265.65|2258.35|2264.15|2256.85|8
1733893070000|2024-12-11 04:57:50|2265.15|2257.85|2265.15|2257.85|2265.15|2257.85|2265.15|2257.85|1
1733893080000|2024-12-11 04:58:00|2266.65|2259.35|2265.15|2257.85|2267.65|2260.35|2265.15|2257.85|14
1733893090000|2024-12-11 04:58:10|2263.65|2256.35|2262.65|2255.35|2263.65|2256.35|2262.65|2255.35|5
1733893100000|2024-12-11 04:58:20|2263.65|2256.35|2263.15|2255.85|2263.65|2256.35|2262.65|2255.35|19
1733893110000|2024-12-11 04:58:30|2263.65|2256.35|2261.65|2254.35|2263.65|2256.35|2261.15|2253.85|16
1733893120000|2024-12-11 04:58:40|2261.47|2254.17|2262.4|2255.1|2262.65|2255.35|2261.15|2253.85|18
1733893130000|2024-12-11 04:58:50|2262.15|2254.85|2261.15|2253.85|2262.65|2255.35|2261.15|2253.85|16
1733893140000|2024-12-11 04:59:00|2262.65|2255.35|2262.4|2255.1|2262.65|2255.35|2262.15|2254.85|6
1733893150000|2024-12-11 04:59:10|2262.65|2255.35|2262.15|2254.85|2263.65|2256.35|2262.15|2254.85|11
1733893160000|2024-12-11 04:59:20|2263.45|2256.15|2263.15|2255.85|2263.65|2256.35|2262.15|2254.85|13
1733893170000|2024-12-11 04:59:30|2263.65|2256.35|2262.85|2255.55|2263.65|2256.35|2261.15|2253.85|10
1733893180000|2024-12-11 04:59:40|2261.65|2254.35|2261.65|2254.35|2262.15|2254.85|2261.5|2254.2|6
1733893190000|2024-12-11 04:59:50|2261.55|2254.25|2263.4|2256.1|2263.65|2256.35|2261.55|2254.25|6
1733893200000|2024-12-11 05:00:00|2263.65|2256.35|2261.15|2253.85|2263.65|2256.35|2261.15|2253.85|10
1733893210000|2024-12-11 05:00:10|2260.65|2253.35|2262.15|2254.85|2263.15|2255.85|2260.15|2252.85|17
1733893220000|2024-12-11 05:00:20|2261.45|2254.15|2264.87|2257.57|2265.65|2258.35|2261.45|2254.15|15
1733893230000|2024-12-11 05:00:30|2265.65|2258.35|2264.15|2256.85|2265.65|2258.35|2263.4|2256.1|11
1733893240000|2024-12-11 05:00:40|2264.65|2257.35|2262.15|2254.85|2264.65|2257.35|2262.15|2254.85|4
1733893250000|2024-12-11 05:00:50|2262.62|2255.32|2265.15|2257.85|2266.15|2258.85|2262.25|2254.95|22
1733893260000|2024-12-11 05:01:00|2264.93|2257.63|2265.65|2258.35|2268.65|2261.35|2264.4|2257.1|22
1733893270000|2024-12-11 05:01:10|2265.15|2257.85|2265.05|2257.75|2265.15|2257.85|2265.05|2257.75|2
1733893280000|2024-12-11 05:01:20|2264.55|2257.25|2265.4|2258.1|2266.65|2259.35|2263.55|2256.25|17
1733893290000|2024-12-11 05:01:30|2265.15|2257.85|2266.45|2259.15|2267.65|2260.35|2264.45|2257.15|20
1733893300000|2024-12-11 05:01:40|2266.15|2258.85|2265.15|2257.85|2266.65|2259.35|2263.45|2256.15|13
1733893310000|2024-12-11 05:01:50|2264.75|2257.45|2266.97|2259.67|2266.97|2259.67|2264.75|2257.45|15
1733893320000|2024-12-11 05:02:00|2267.15|2259.85|2265.4|2258.1|2267.15|2259.85|2265.4|2258.1|9
1733893330000|2024-12-11 05:02:10|2267.15|2259.85|2263.65|2256.35|2267.15|2259.85|2263.65|2256.35|18
1733893340000|2024-12-11 05:02:20|2263.4|2256.1|2262.4|2255.1|2265.65|2258.35|2262.15|2254.85|15
1733893350000|2024-12-11 05:02:30|2263.89|2256.59|2262.15|2254.85|2264.65|2257.35|2262.15|2254.85|12
1733893360000|2024-12-11 05:02:40|2261.65|2254.35|2261.65|2254.35|2263.15|2255.85|2260.65|2253.35|16
1733893370000|2024-12-11 05:02:50|2262.05|2254.75|2263.15|2255.85|2264.15|2256.85|2262.05|2254.75|8
1733893380000|2024-12-11 05:03:00|2265.15|2257.85|2263.65|2256.35|2265.65|2258.35|2263.65|2256.35|5
1733893390000|2024-12-11 05:03:10|2263.4|2256.1|2263.65|2256.35|2264.65|2257.35|2263.4|2256.1|12
1733893400000|2024-12-11 05:03:20|2263.58|2256.28|2267.45|2260.15|2268.15|2260.85|2263.58|2256.28|24
1733893410000|2024-12-11 05:03:30|2267.6|2260.3|2267.4|2260.1|2268.15|2260.85|2267.4|2260.1|9
1733893420000|2024-12-11 05:03:40|2268.15|2260.85|2269.65|2262.35|2269.65|2262.35|2267.65|2260.35|10
1733893430000|2024-12-11 05:03:50|2268.65|2261.35|2269.15|2261.85|2271.11|2263.81|2268.65|2261.35|19
1733893440000|2024-12-11 05:04:00|2268.65|2261.35|2270.65|2263.35|2272.97|2265.67|2268.55|2261.25|27
1733893450000|2024-12-11 05:04:10|2270.15|2262.85|2268.65|2261.35|2271.25|2263.95|2268.15|2260.85|15
1733893460000|2024-12-11 05:04:20|2268.15|2260.85|2268.15|2260.85|2269.65|2262.35|2266.5|2259.2|18
1733893470000|2024-12-11 05:04:30|2267.65|2260.35|2266.65|2259.35|2268.65|2261.35|2265.15|2257.85|17
1733893480000|2024-12-11 05:04:40|2265.65|2258.35|2269.65|2262.35|2269.65|2262.35|2265.65|2258.35|15
1733893490000|2024-12-11 05:04:50|2268.65|2261.35|2268.65|2261.35|2269.65|2262.35|2268.45|2261.15|5
1733893500000|2024-12-11 05:05:00|2268.75|2261.45|2267.65|2260.35|2269.65|2262.35|2267.65|2260.35|6
1733893510000|2024-12-11 05:05:10|2267.15|2259.85|2265.65|2258.35|2267.25|2259.95|2265.15|2257.85|9
1733893520000|2024-12-11 05:05:20|2265.15|2257.85|2266.65|2259.35|2267.65|2260.35|2265.15|2257.85|9
1733893530000|2024-12-11 05:05:30|2267.2|2259.9|2264.75|2257.45|2267.48|2260.18|2264.15|2256.85|14
1733893540000|2024-12-11 05:05:40|2264.6|2257.3|2258.15|2250.85|2264.6|2257.3|2258.15|2250.85|29
1733893550000|2024-12-11 05:05:50|2258.3|2251|2258.45|2251.15|2260.15|2252.85|2258.3|2251|24
1733893560000|2024-12-11 05:06:00|2259.65|2252.35|2258.35|2251.05|2259.65|2252.35|2257.58|2250.28|17
1733893570000|2024-12-11 05:06:10|2259.35|2252.05|2256.4|2249.1|2259.35|2252.05|2256.4|2249.1|8
1733893580000|2024-12-11 05:06:20|2256.35|2249.05|2258.15|2250.85|2259.65|2252.35|2256.35|2249.05|22
1733893590000|2024-12-11 05:06:30|2258.25|2250.95|2260.15|2252.85|2261.65|2254.35|2258.25|2250.95|11
1733893600000|2024-12-11 05:06:40|2261.15|2253.85|2258.65|2251.35|2261.65|2254.35|2258.65|2251.35|10
1733893610000|2024-12-11 05:06:50|2259.65|2252.35|2258.68|2251.38|2259.8|2252.5|2258.15|2250.85|13
1733893620000|2024-12-11 05:07:00|2258.94|2251.64|2259.65|2252.35|2261.65|2254.35|2258.15|2250.85|21
1733893630000|2024-12-11 05:07:10|2259.45|2252.15|2260.65|2253.35|2261.65|2254.35|2259.45|2252.15|4
1733893640000|2024-12-11 05:07:20|2260.15|2252.85|2257.35|2250.05|2260.15|2252.85|2257.35|2250.05|15
1733893650000|2024-12-11 05:07:30|2257.4|2250.1|2258.15|2250.85|2259.4|2252.1|2257.4|2250.1|7
1733893660000|2024-12-11 05:07:40|2257.65|2250.35|2255.65|2248.35|2258.25|2250.95|2255.65|2248.35|13
1733893670000|2024-12-11 05:07:50|2255.5|2248.2|2255.65|2248.35|2256.94|2249.64|2255.15|2247.85|7
1733893680000|2024-12-11 05:08:00|2255.35|2248.05|2257.65|2250.35|2258.65|2251.35|2255.35|2248.05|14
1733893690000|2024-12-11 05:08:10|2258.65|2251.35|2264.65|2257.35|2264.65|2257.35|2257.35|2250.05|26
1733893700000|2024-12-11 05:08:20|2263.65|2256.35|2263.35|2256.05|2265.15|2257.85|2263.15|2255.85|12
1733893710000|2024-12-11 05:08:30|2264.25|2256.95|2265.3|2258|2267.15|2259.85|2264.25|2256.95|12
1733893720000|2024-12-11 05:08:40|2265.15|2257.85|2263.5|2256.2|2265.8|2258.5|2263.5|2256.2|8
1733893730000|2024-12-11 05:08:50|2263.3|2256|2262.2|2254.9|2263.65|2256.35|2260.7|2253.4|11
1733893740000|2024-12-11 05:09:00|2260.8|2253.5|2262.8|2255.5|2262.8|2255.5|2260.8|2253.5|8
1733893750000|2024-12-11 05:09:10|2261.65|2254.35|2259.7|2252.4|2261.65|2254.35|2259.7|2252.4|18
1733893760000|2024-12-11 05:09:20|2259.78|2252.48|2260.35|2253.05|2260.5|2253.2|2259.78|2252.48|6
1733893770000|2024-12-11 05:09:30|2260.55|2253.25|2261.15|2253.85|2262.65|2255.35|2260.55|2253.25|6
1733893780000|2024-12-11 05:09:40|2260.65|2253.35|2260.65|2253.35|2262.15|2254.85|2260.65|2253.35|8
1733893790000|2024-12-11 05:09:50|2260.15|2252.85|2259.15|2251.85|2261.05|2253.75|2259.15|2251.85|6
1733893800000|2024-12-11 05:10:00|2259.55|2252.25|2258.15|2250.85|2260|2252.7|2256.59|2249.29|18
1733893810000|2024-12-11 05:10:10|2258.4|2251.1|2258.15|2250.85|2260.65|2253.35|2258.15|2250.85|16
1733893820000|2024-12-11 05:10:20|2258.65|2251.35|2258.15|2250.85|2260.33|2253.03|2258.15|2250.85|8
1733893830000|2024-12-11 05:10:30|2258.73|2251.43|2256.15|2248.85|2259.1|2251.8|2256.15|2248.85|17
1733893840000|2024-12-11 05:10:40|2256.65|2249.35|2257.2|2249.9|2257.2|2249.9|2256.15|2248.85|6
1733893850000|2024-12-11 05:10:50|2256.68|2249.38|2256.74|2249.44|2257.3|2250|2255.65|2248.35|13
1733893860000|2024-12-11 05:11:00|2256.38|2249.08|2254.62|2247.32|2256.38|2249.08|2254.15|2246.85|16
1733893870000|2024-12-11 05:11:10|2254.15|2246.85|2253.15|2245.85|2254.4|2247.1|2252.4|2245.1|7
1733893880000|2024-12-11 05:11:20|2255.15|2247.85|2256.65|2249.35|2256.65|2249.35|2254.11|2246.81|10
1733893890000|2024-12-11 05:11:30|2255.65|2248.35|2255.65|2248.35|2255.65|2248.35|2255.65|2248.35|1
1733893900000|2024-12-11 05:11:40|2255.15|2247.85|2254.65|2247.35|2256.15|2248.85|2254.65|2247.35|4
1733893910000|2024-12-11 05:11:50|2254.15|2246.85|2254.15|2246.85|2254.65|2247.35|2254.15|2246.85|4
1733893920000|2024-12-11 05:12:00|2253.65|2246.35|2253.15|2245.85|2254.33|2247.03|2251.7|2244.4|20
1733893940000|2024-12-11 05:12:20|2252.65|2245.35|2253.15|2245.85|2253.15|2245.85|2252.15|2244.85|10
1733893950000|2024-12-11 05:12:30|2253.55|2246.25|2255.65|2248.35|2255.65|2248.35|2253.55|2246.25|4
1733893960000|2024-12-11 05:12:40|2255.15|2247.85|2255.15|2247.85|2256.65|2249.35|2254.4|2247.1|7
1733893970000|2024-12-11 05:12:50|2256.65|2249.35|2254.65|2247.35|2256.65|2249.35|2254.65|2247.35|3
1733893980000|2024-12-11 05:13:00|2254.5|2247.2|2257.15|2249.85|2258.15|2250.85|2254.5|2247.2|12
1733893990000|2024-12-11 05:13:10|2258.65|2251.35|2257.65|2250.35|2258.65|2251.35|2257.65|2250.35|4
1733894000000|2024-12-11 05:13:20|2257.4|2250.1|2260.15|2252.85|2261.38|2254.08|2257.4|2250.1|13
1733894010000|2024-12-11 05:13:30|2259.65|2252.35|2260.65|2253.35|2260.65|2253.35|2258.65|2251.35|6
1733894020000|2024-12-11 05:13:40|2259.15|2251.85|2259.65|2252.35|2261.65|2254.35|2259.15|2251.85|14
1733894030000|2024-12-11 05:13:50|2259.15|2251.85|2258.15|2250.85|2259.65|2252.35|2258.15|2250.85|7
1733894040000|2024-12-11 05:14:00|2258.65|2251.35|2258.65|2251.35|2260.65|2253.35|2258.4|2251.1|13
1733894050000|2024-12-11 05:14:10|2258.15|2250.85|2256.65|2249.35|2258.85|2251.55|2256.65|2249.35|9
1733894060000|2024-12-11 05:14:20|2256.45|2249.15|2257.65|2250.35|2259.65|2252.35|2256.45|2249.15|15
1733894070000|2024-12-11 05:14:30|2257.4|2250.1|2258.15|2250.85|2259.65|2252.35|2257.4|2250.1|14
1733894080000|2024-12-11 05:14:40|2259.22|2251.92|2257.65|2250.35|2259.65|2252.35|2257.65|2250.35|6
1733894090000|2024-12-11 05:14:50|2257.15|2249.85|2257.15|2249.85|2258.65|2251.35|2257.15|2249.85|7
1733894100000|2024-12-11 05:15:00|2257.65|2250.35|2256.65|2249.35|2259.28|2251.98|2256.65|2249.35|15
1733894110000|2024-12-11 05:15:10|2256.15|2248.85|2258.15|2250.85|2258.65|2251.35|2256.15|2248.85|9
1733894120000|2024-12-11 05:15:20|2259.15|2251.85|2256.65|2249.35|2259.15|2251.85|2256.15|2248.85|12
1733894130000|2024-12-11 05:15:30|2256.35|2249.05|2256.15|2248.85|2257.83|2250.53|2256.02|2248.72|29
1733894140000|2024-12-11 05:15:40|2255.15|2247.85|2255.65|2248.35|2256.65|2249.35|2254.65|2247.35|12
1733894150000|2024-12-11 05:15:50|2255.45|2248.15|2255.65|2248.35|2257.37|2250.07|2255.15|2247.85|12
1733894160000|2024-12-11 05:16:00|2255.15|2247.85|2254.65|2247.35|2255.97|2248.67|2254.6|2247.3|6
1733894170000|2024-12-11 05:16:10|2255.85|2248.55|2255.15|2247.85|2256.08|2248.78|2254.4|2247.1|8
1733894180000|2024-12-11 05:16:20|2256.65|2249.35|2252.35|2245.05|2256.65|2249.35|2252.35|2245.05|29
1733894190000|2024-12-11 05:16:30|2253.25|2245.95|2251.3|2244|2254.25|2246.95|2251.3|2244|32
1733894200000|2024-12-11 05:16:40|2252.55|2245.25|2249.74|2242.44|2252.55|2245.25|2249.68|2242.38|37
1733894210000|2024-12-11 05:16:50|2249.75|2242.45|2247.94|2240.64|2250.04|2242.74|2247.94|2240.64|39
1733894220000|2024-12-11 05:17:00|2247.35|2240.05|2248.7|2241.4|2248.7|2241.4|2247.35|2240.05|17
1733894230000|2024-12-11 05:17:10|2248.18|2240.88|2247.98|2240.68|2248.55|2241.25|2247.4|2240.1|38
1733894240000|2024-12-11 05:17:20|2247.94|2240.64|2249.54|2242.24|2249.54|2242.24|2247.35|2240.05|32
1733894250000|2024-12-11 05:17:30|2249.31|2242.01|2249.65|2242.35|2250.15|2242.85|2248.65|2241.35|22
1733894260000|2024-12-11 05:17:40|2248.65|2241.35|2247.65|2240.35|2249.65|2242.35|2247.65|2240.35|6
1733894280000|2024-12-11 05:18:00|2247.35|2240.05|2248.15|2240.85|2249.65|2242.35|2247.35|2240.05|3
1733894290000|2024-12-11 05:18:10|2248.4|2241.1|2247.65|2240.35|2250.65|2243.35|2247.65|2240.35|14
1733894300000|2024-12-11 05:18:20|2247.35|2240.05|2248.65|2241.35|2249.65|2242.35|2247.35|2240.05|7
1733894310000|2024-12-11 05:18:30|2249.15|2241.85|2249.2|2241.9|2250.15|2242.85|2248.65|2241.35|9
1733894320000|2024-12-11 05:18:40|2248.9|2241.6|2248.85|2241.55|2250.65|2243.35|2248.75|2241.45|13
1733894330000|2024-12-11 05:18:50|2248.75|2241.45|2248.65|2241.35|2248.75|2241.45|2247.65|2240.35|6
1733894340000|2024-12-11 05:19:00|2248.15|2240.85|2247.72|2240.42|2249.25|2241.95|2247.65|2240.35|16
1733894350000|2024-12-11 05:19:10|2247.8|2240.5|2248.65|2241.35|2248.65|2241.35|2247.55|2240.25|21
1733894360000|2024-12-11 05:19:20|2248.15|2240.85|2248.15|2240.85|2248.15|2240.85|2247.65|2240.35|3
1733894370000|2024-12-11 05:19:30|2248.65|2241.35|2250.65|2243.35|2250.65|2243.35|2248.15|2240.85|14
1733894380000|2024-12-11 05:19:40|2250.15|2242.85|2250.65|2243.35|2250.65|2243.35|2248.4|2241.1|17
1733894390000|2024-12-11 05:19:50|2250.54|2243.24|2249.15|2241.85|2250.65|2243.35|2249.15|2241.85|13
1733894400000|2024-12-11 05:20:00|2249.65|2242.35|2248.65|2241.35|2249.65|2242.35|2248.65|2241.35|3
1733894410000|2024-12-11 05:20:10|2248.32|2241.02|2248.65|2241.35|2250.65|2243.35|2248.32|2241.02|13
1733894420000|2024-12-11 05:20:20|2248.6|2241.3|2250.9|2243.6|2251.28|2243.98|2248.6|2241.3|9
1733894430000|2024-12-11 05:20:30|2249.6|2242.3|2249.65|2242.35|2251.65|2244.35|2249.55|2242.25|22
1733894440000|2024-12-11 05:20:40|2249.15|2241.85|2249.43|2242.13|2250.65|2243.35|2248.55|2241.25|27
1733894450000|2024-12-11 05:20:50|2249.6|2242.3|2248.4|2241.1|2250.95|2243.65|2248.4|2241.1|16
1733894460000|2024-12-11 05:21:00|2248.65|2241.35|2248.65|2241.35|2251.65|2244.35|2248.45|2241.15|22
1733894470000|2024-12-11 05:21:10|2248.4|2241.1|2253.65|2246.35|2253.65|2246.35|2248.4|2241.1|23
1733894480000|2024-12-11 05:21:20|2252.65|2245.35|2252.15|2244.85|2253.25|2245.95|2251.35|2244.05|15
1733894490000|2024-12-11 05:21:30|2251.85|2244.55|2252.15|2244.85|2253.65|2246.35|2251.65|2244.35|17
1733894500000|2024-12-11 05:21:40|2253.65|2246.35|2251.82|2244.52|2253.65|2246.35|2250.65|2243.35|10
1733894510000|2024-12-11 05:21:50|2251.85|2244.55|2252.15|2244.85|2253.65|2246.35|2250.45|2243.15|10
1733894520000|2024-12-11 05:22:00|2253.15|2245.85|2252.01|2244.71|2253.15|2245.85|2250.35|2243.05|10
1733894530000|2024-12-11 05:22:10|2252|2244.7|2251.65|2244.35|2253.35|2246.05|2251.4|2244.1|8
1733894540000|2024-12-11 05:22:20|2251.45|2244.15|2252.47|2245.17|2252.47|2245.17|2251.45|2244.15|3
1733894550000|2024-12-11 05:22:30|2253.65|2246.35|2251.15|2243.85|2253.65|2246.35|2251.15|2243.85|5
1733894560000|2024-12-11 05:22:40|2251.3|2244|2251.65|2244.35|2252.65|2245.35|2251.3|2244|6
1733894570000|2024-12-11 05:22:50|2251.45|2244.15|2253.65|2246.35|2253.65|2246.35|2251.45|2244.15|8
1733894580000|2024-12-11 05:23:00|2252.65|2245.35|2251.15|2243.85|2254.65|2247.35|2251.15|2243.85|14
1733894590000|2024-12-11 05:23:10|2250.65|2243.35|2248.65|2241.35|2251.15|2243.85|2248.65|2241.35|9
1733894610000|2024-12-11 05:23:30|2250.15|2242.85|2248.65|2241.35|2250.65|2243.35|2248.6|2241.3|12
1733894620000|2024-12-11 05:23:40|2248.19|2240.89|2246.65|2239.35|2248.3|2241|2246.65|2239.35|9
1733894630000|2024-12-11 05:23:50|2246.15|2238.85|2245.65|2238.35|2246.65|2239.35|2245.65|2238.35|6
1733894640000|2024-12-11 05:24:00|2245.45|2238.15|2248.65|2241.35|2248.65|2241.35|2245.45|2238.15|9
1733894650000|2024-12-11 05:24:10|2247.15|2239.85|2246.4|2239.1|2247.15|2239.85|2246.15|2238.85|4
1733894660000|2024-12-11 05:24:20|2246.7|2239.4|2247.15|2239.85|2248.65|2241.35|2246.7|2239.4|3
1733894680000|2024-12-11 05:24:40|2248.65|2241.35|2247.15|2239.85|2248.65|2241.35|2247.15|2239.85|3
1733894690000|2024-12-11 05:24:50|2248.15|2240.85|2245.65|2238.35|2248.15|2240.85|2245.65|2238.35|7
1733894700000|2024-12-11 05:25:00|2245.5|2238.2|2243.65|2236.35|2245.95|2238.65|2243.45|2236.15|19
1733894710000|2024-12-11 05:25:10|2243.45|2236.15|2243.15|2235.85|2245.23|2237.93|2243.15|2235.85|17
1733894720000|2024-12-11 05:25:20|2243.95|2236.65|2243.65|2236.35|2244.15|2236.85|2241.4|2234.1|14
1733894730000|2024-12-11 05:25:30|2242.65|2235.35|2243.15|2235.85|2244.65|2237.35|2242.4|2235.1|8
1733894740000|2024-12-11 05:25:40|2244.15|2236.85|2242.21|2234.91|2244.15|2236.85|2241.85|2234.55|5
1733894750000|2024-12-11 05:25:50|2242.46|2235.16|2242.65|2235.35|2242.65|2235.35|2241.9|2234.6|4
1733894760000|2024-12-11 05:26:00|2242.35|2235.05|2246.65|2239.35|2246.65|2239.35|2242.35|2235.05|29
1733894770000|2024-12-11 05:26:10|2245.65|2238.35|2244.65|2237.35|2246.65|2239.35|2244.65|2237.35|9
1733894780000|2024-12-11 05:26:20|2244.15|2236.85|2244.38|2237.08|2245.15|2237.85|2243.45|2236.15|7
1733894790000|2024-12-11 05:26:30|2245.65|2238.35|2247.06|2239.76|2247.06|2239.76|2245.15|2237.85|18
1733894800000|2024-12-11 05:26:40|2246.11|2238.81|2246.08|2238.78|2247.65|2240.35|2244.65|2237.35|23
1733894810000|2024-12-11 05:26:50|2245.35|2238.05|2245.4|2238.1|2245.65|2238.35|2245.35|2238.05|4
1733894820000|2024-12-11 05:27:00|2245.45|2238.15|2245.65|2238.35|2247.08|2239.78|2245.4|2238.1|19
1733894830000|2024-12-11 05:27:10|2245.15|2237.85|2244.4|2237.1|2245.65|2238.35|2243.7|2236.4|15
1733894840000|2024-12-11 05:27:20|2244.15|2236.85|2243.45|2236.15|2244.35|2237.05|2243.45|2236.15|4
1733894850000|2024-12-11 05:27:30|2244.62|2237.32|2243.65|2236.35|2244.7|2237.4|2242.65|2235.35|13
1733894860000|2024-12-11 05:27:40|2242.65|2235.35|2239.95|2232.65|2242.65|2235.35|2239.95|2232.65|16
1733894870000|2024-12-11 05:27:50|2240|2232.7|2239.65|2232.35|2240|2232.7|2239.25|2231.95|7
1733894880000|2024-12-11 05:28:00|2239.1|2231.8|2239.65|2232.35|2240.65|2233.35|2238.35|2231.05|23
1733894890000|2024-12-11 05:28:10|2240.65|2233.35|2241.65|2234.35|2241.65|2234.35|2239.65|2232.35|18
1733894900000|2024-12-11 05:28:20|2240.65|2233.35|2242.4|2235.1|2243.65|2236.35|2240.45|2233.15|19
1733894910000|2024-12-11 05:28:30|2243.85|2236.55|2243.65|2236.35|2245.15|2237.85|2243.15|2235.85|14
1733894920000|2024-12-11 05:28:40|2245.15|2237.85|2242.65|2235.35|2245.15|2237.85|2242.65|2235.35|15
1733894930000|2024-12-11 05:28:50|2243.65|2236.35|2241.15|2233.85|2243.65|2236.35|2241.15|2233.85|8
1733894940000|2024-12-11 05:29:00|2242.65|2235.35|2244.15|2236.85|2244.65|2237.35|2242.43|2235.13|26
1733894950000|2024-12-11 05:29:10|2243.65|2236.35|2243.65|2236.35|2244.15|2236.85|2242.5|2235.2|26
1733894960000|2024-12-11 05:29:20|2242.65|2235.35|2243.15|2235.85|2244.65|2237.35|2242.45|2235.15|8
1733894970000|2024-12-11 05:29:30|2244.65|2237.35|2243.15|2235.85|2244.95|2237.65|2243.15|2235.85|17
1733894990000|2024-12-11 05:29:50|2242.65|2235.35|2242.15|2234.85|2242.65|2235.35|2242.15|2234.85|2
1733895000000|2024-12-11 05:30:00|2242.65|2235.35|2242.65|2235.35|2242.65|2235.35|2241.45|2234.15|14
1733895010000|2024-12-11 05:30:10|2242.58|2235.28|2240.65|2233.35|2242.58|2235.28|2240.15|2232.85|25
1733895020000|2024-12-11 05:30:20|2241.15|2233.85|2239.55|2232.25|2241.15|2233.85|2239.5|2232.2|13
1733895030000|2024-12-11 05:30:30|2239.75|2232.45|2241.65|2234.35|2242.22|2234.92|2239.5|2232.2|20
1733895040000|2024-12-11 05:30:40|2241.15|2233.85|2240.65|2233.35|2241.65|2234.35|2239.5|2232.2|11
1733895050000|2024-12-11 05:30:50|2240.15|2232.85|2238.8|2231.5|2241.15|2233.85|2238.7|2231.4|16
1733895060000|2024-12-11 05:31:00|2238.76|2231.46|2236.4|2229.1|2240.2|2232.9|2236.4|2229.1|23
1733895070000|2024-12-11 05:31:10|2237.53|2230.23|2237.15|2229.85|2238.65|2231.35|2236.35|2229.05|24
1733895080000|2024-12-11 05:31:20|2238.15|2230.85|2236.35|2229.05|2238.15|2230.85|2236.35|2229.05|12
1733895090000|2024-12-11 05:31:30|2236.9|2229.6|2237.35|2230.05|2238.65|2231.35|2236.9|2229.6|4
1733895100000|2024-12-11 05:31:40|2237.97|2230.67|2236.65|2229.35|2237.97|2230.67|2236.65|2229.35|3
1733895110000|2024-12-11 05:31:50|2236.15|2228.85|2236.15|2228.85|2237.65|2230.35|2235.45|2228.15|10
1733895120000|2024-12-11 05:32:00|2237.15|2229.85|2235.65|2228.35|2237.65|2230.35|2234.65|2227.35|13
1733895130000|2024-12-11 05:32:10|2235.5|2228.2|2233.35|2226.05|2235.5|2228.2|2232.8|2225.5|12
1733895140000|2024-12-11 05:32:20|2233.65|2226.35|2233.45|2226.15|2234.65|2227.35|2232.75|2225.45|24
1733895150000|2024-12-11 05:32:30|2234.58|2227.28|2233.15|2225.85|2234.65|2227.35|2233.15|2225.85|13
1733895160000|2024-12-11 05:32:40|2234.65|2227.35|2233.45|2226.15|2234.8|2227.5|2233.35|2226.05|14
1733895180000|2024-12-11 05:33:00|2233.55|2226.25|2233.05|2225.75|2234.15|2226.85|2233.05|2225.75|9
1733895190000|2024-12-11 05:33:10|2232.35|2225.05|2235.38|2228.08|2235.55|2228.25|2232.35|2225.05|15
1733895200000|2024-12-11 05:33:20|2235.88|2228.58|2234.35|2227.05|2235.88|2228.58|2234.35|2227.05|4
1733895210000|2024-12-11 05:33:30|2234.15|2226.85|2235.4|2228.1|2235.65|2228.35|2233.6|2226.3|16
1733895220000|2024-12-11 05:33:40|2236.15|2228.85|2235.45|2228.15|2237.07|2229.77|2235.45|2228.15|18
1733895230000|2024-12-11 05:33:50|2235.4|2228.1|2235.4|2228.1|2235.9|2228.6|2235.4|2228.1|3
1733895240000|2024-12-11 05:34:00|2235.15|2227.85|2234.45|2227.15|2235.15|2227.85|2234.45|2227.15|3
1733895250000|2024-12-11 05:34:10|2234.15|2226.85|2234.4|2227.1|2234.4|2227.1|2233.15|2225.85|7
1733895260000|2024-12-11 05:34:20|2233.97|2226.67|2234.4|2227.1|2235.1|2227.8|2233.15|2225.85|10
1733895270000|2024-12-11 05:34:30|2234.6|2227.3|2234.7|2227.4|2236.21|2228.91|2234.4|2227.1|22
1733895280000|2024-12-11 05:34:40|2234.6|2227.3|2235.4|2228.1|2236.56|2229.26|2234.6|2227.3|22
1733895290000|2024-12-11 05:34:50|2236.15|2228.85|2235.15|2227.85|2236.15|2228.85|2234.65|2227.35|5
1733895300000|2024-12-11 05:35:00|2234.65|2227.35|2235.35|2228.05|2236.56|2229.26|2234.5|2227.2|14
1733895310000|2024-12-11 05:35:10|2236.35|2229.05|2236.07|2228.77|2236.35|2229.05|2234.6|2227.3|17
1733895320000|2024-12-11 05:35:20|2236.15|2228.85|2235.65|2228.35|2236.65|2229.35|2235.65|2228.35|10
1733895330000|2024-12-11 05:35:30|2236.45|2229.15|2235.65|2228.35|2236.65|2229.35|2235.15|2227.85|22
1733895340000|2024-12-11 05:35:40|2236.15|2228.85|2236.65|2229.35|2237.65|2230.35|2235.55|2228.25|19
1733895350000|2024-12-11 05:35:50|2237.65|2230.35|2236.65|2229.35|2237.65|2230.35|2236.65|2229.35|7
1733895360000|2024-12-11 05:36:00|2237.15|2229.85|2237.15|2229.85|2237.65|2230.35|2235.65|2228.35|16
1733895370000|2024-12-11 05:36:10|2236.65|2229.35|2236.65|2229.35|2237.65|2230.35|2236.65|2229.35|6
1733895380000|2024-12-11 05:36:20|2237.65|2230.35|2235.65|2228.35|2237.65|2230.35|2235.65|2228.35|10
1733895390000|2024-12-11 05:36:30|2235.15|2227.85|2234.65|2227.35|2235.65|2228.35|2234.4|2227.1|8
1733895400000|2024-12-11 05:36:40|2234.45|2227.15|2235.55|2228.25|2236.65|2229.35|2234.45|2227.15|11
1733895410000|2024-12-11 05:36:50|2234.75|2227.45|2237|2229.7|2237.34|2230.04|2234.75|2227.45|26
1733895420000|2024-12-11 05:37:00|2236.3|2229|2235.4|2228.1|2237.15|2229.85|2235.4|2228.1|9
1733895430000|2024-12-11 05:37:10|2235.5|2228.2|2233.7|2226.4|2236.15|2228.85|2233.7|2226.4|16
1733895440000|2024-12-11 05:37:20|2233.6|2226.3|2232.65|2225.35|2234.75|2227.45|2230.35|2223.05|29
1733895450000|2024-12-11 05:37:30|2231.65|2224.35|2232.65|2225.35|2232.65|2225.35|2231.5|2224.2|25
1733895460000|2024-12-11 05:37:40|2231.65|2224.35|2233.65|2226.35|2234.65|2227.35|2231.55|2224.25|25
1733895470000|2024-12-11 05:37:50|2233.15|2225.85|2232.4|2225.1|2234.15|2226.85|2232.4|2225.1|12
1733895480000|2024-12-11 05:38:00|2232.15|2224.85|2233.65|2226.35|2233.65|2226.35|2232.15|2224.85|2
1733895490000|2024-12-11 05:38:10|2232.65|2225.35|2230.6|2223.3|2233.65|2226.35|2230.6|2223.3|8
1733895500000|2024-12-11 05:38:20|2230.35|2223.05|2230.4|2223.1|2231.55|2224.25|2230.35|2223.05|4
1733895510000|2024-12-11 05:38:30|2230.35|2223.05|2231.25|2223.95|2231.25|2223.95|2230.3|2223|4
1733895520000|2024-12-11 05:38:40|2229.65|2222.35|2230.65|2223.35|2231.65|2224.35|2229.3|2222|13
1733895530000|2024-12-11 05:38:50|2230.8|2223.5|2231.35|2224.05|2232.13|2224.83|2230.8|2223.5|4
1733895540000|2024-12-11 05:39:00|2231.15|2223.85|2230.45|2223.15|2231.65|2224.35|2230.45|2223.15|9
1733895550000|2024-12-11 05:39:10|2230.35|2223.05|2230.65|2223.35|2231.65|2224.35|2230.15|2222.85|7
1733895560000|2024-12-11 05:39:20|2230.35|2223.05|2230.4|2223.1|2230.45|2223.15|2230.35|2223.05|5
1733895570000|2024-12-11 05:39:30|2230.7|2223.4|2230.4|2223.1|2230.7|2223.4|2230.4|2223.1|6
1733895580000|2024-12-11 05:39:40|2231.15|2223.85|2230.65|2223.35|2231.65|2224.35|2230.65|2223.35|5
1733895590000|2024-12-11 05:39:50|2230.96|2223.66|2230.5|2223.2|2231.65|2224.35|2230.5|2223.2|11
1733895600000|2024-12-11 05:40:00|2231.15|2223.85|2230.65|2223.35|2231.65|2224.35|2229.7|2222.4|14
1733895610000|2024-12-11 05:40:10|2229.4|2222.1|2230.85|2223.55|2230.85|2223.55|2229.4|2222.1|9
1733895620000|2024-12-11 05:40:20|2231.17|2223.87|2234.43|2227.13|2234.43|2227.13|2230.4|2223.1|16
1733895630000|2024-12-11 05:40:30|2233.6|2226.3|2234.65|2227.35|2236.15|2228.85|2233.55|2226.25|17
1733895640000|2024-12-11 05:40:40|2234.6|2227.3|2237.13|2229.83|2237.13|2229.83|2234.55|2227.25|19
1733895650000|2024-12-11 05:40:50|2237.38|2230.08|2237.65|2230.35|2238.65|2231.35|2236.45|2229.15|10
1733895660000|2024-12-11 05:41:00|2237.15|2229.85|2238.65|2231.35|2239.65|2232.35|2237.15|2229.85|13
1733895670000|2024-12-11 05:41:10|2237.65|2230.35|2238.65|2231.35|2239.65|2232.35|2237.65|2230.35|12
1733895680000|2024-12-11 05:41:20|2239.65|2232.35|2240.65|2233.35|2242.15|2234.85|2238.65|2231.35|13
1733895690000|2024-12-11 05:41:30|2241.45|2234.15|2239.65|2232.35|2241.65|2234.35|2239.65|2232.35|11
1733895700000|2024-12-11 05:41:40|2239.15|2231.85|2239.15|2231.85|2239.15|2231.85|2239.15|2231.85|1
1733895710000|2024-12-11 05:41:50|2239.65|2232.35|2239.4|2232.1|2239.65|2232.35|2238.4|2231.1|7
1733895720000|2024-12-11 05:42:00|2239.45|2232.15|2241.65|2234.35|2242.65|2235.35|2239.45|2232.15|13
1733895730000|2024-12-11 05:42:10|2241.45|2234.15|2242.15|2234.85|2242.65|2235.35|2241.45|2234.15|3
1733895740000|2024-12-11 05:42:20|2242.22|2234.92|2240.5|2233.2|2242.22|2234.92|2240.4|2233.1|12
1733895750000|2024-12-11 05:42:30|2240.9|2233.6|2240.65|2233.35|2241.65|2234.35|2240.55|2233.25|18
1733895760000|2024-12-11 05:42:40|2241.65|2234.35|2239.95|2232.65|2241.65|2234.35|2239.65|2232.35|14
1733895770000|2024-12-11 05:42:50|2239.85|2232.55|2243.35|2236.05|2243.35|2236.05|2239.7|2232.4|19
1733895780000|2024-12-11 05:43:00|2242.35|2235.05|2240.65|2233.35|2243.65|2236.35|2240.65|2233.35|12
1733895790000|2024-12-11 05:43:10|2240.15|2232.85|2240.15|2232.85|2240.15|2232.85|2240.15|2232.85|1
1733895810000|2024-12-11 05:43:30|2240.35|2233.05|2242.35|2235.05|2242.65|2235.35|2240.35|2233.05|12
1733895820000|2024-12-11 05:43:40|2241.35|2234.05|2241.15|2233.85|2241.85|2234.55|2241.15|2233.85|4
1733895830000|2024-12-11 05:43:50|2242.15|2234.85|2242.4|2235.1|2243.08|2235.78|2241.65|2234.35|11
1733895840000|2024-12-11 05:44:00|2242.8|2235.5|2245.35|2238.05|2246.65|2239.35|2242.8|2235.5|13
1733895850000|2024-12-11 05:44:10|2246.83|2239.53|2245.5|2238.2|2247.65|2240.35|2245.5|2238.2|17
1733895860000|2024-12-11 05:44:20|2246.65|2239.35|2246.15|2238.85|2247.15|2239.85|2245.65|2238.35|22
1733895870000|2024-12-11 05:44:30|2244.8|2237.5|2248.35|2241.05|2249.59|2242.29|2244.6|2237.3|27
1733895880000|2024-12-11 05:44:40|2248.4|2241.1|2247.45|2240.15|2250.65|2243.35|2247.45|2240.15|18
1733895890000|2024-12-11 05:44:50|2248.45|2241.15|2246.35|2239.05|2248.45|2241.15|2246.15|2238.85|14
1733895900000|2024-12-11 05:45:00|2247.54|2240.24|2247.15|2239.85|2248.65|2241.35|2246.35|2239.05|20
1733895910000|2024-12-11 05:45:10|2246.65|2239.35|2246.67|2239.37|2248.65|2241.35|2246.4|2239.1|27
1733895920000|2024-12-11 05:45:20|2246.65|2239.35|2248.65|2241.35|2248.65|2241.35|2246.5|2239.2|27
1733895930000|2024-12-11 05:45:30|2248.15|2240.85|2248.11|2240.81|2248.65|2241.35|2246.35|2239.05|18
1733895940000|2024-12-11 05:45:40|2248.1|2240.8|2246.15|2238.85|2248.15|2240.85|2246.15|2238.85|29
1733895950000|2024-12-11 05:45:50|2246.4|2239.1|2246.65|2239.35|2246.8|2239.5|2246.4|2239.1|20
1733895960000|2024-12-11 05:46:00|2246.15|2238.85|2243.74|2236.44|2247.15|2239.85|2243.74|2236.44|23
1733895970000|2024-12-11 05:46:10|2243.69|2236.39|2244.83|2237.53|2245.05|2237.75|2243.6|2236.3|9
1733895980000|2024-12-11 05:46:20|2244.85|2237.55|2246.15|2238.85|2247.09|2239.79|2244.4|2237.1|29
1733895990000|2024-12-11 05:46:30|2246.65|2239.35|2244.5|2237.2|2247.15|2239.85|2243.7|2236.4|20
1733896000000|2024-12-11 05:46:40|2244.4|2237.1|2244.65|2237.35|2245.3|2238|2243.85|2236.55|15
1733896010000|2024-12-11 05:46:50|2244.57|2237.27|2244.45|2237.15|2245.65|2238.35|2243.55|2236.25|32
1733896020000|2024-12-11 05:47:00|2244.35|2237.05|2245.35|2238.05|2246.65|2239.35|2244.35|2237.05|16
1733896030000|2024-12-11 05:47:10|2245.15|2237.85|2242.6|2235.3|2245.65|2238.35|2242.6|2235.3|10
1733896040000|2024-12-11 05:47:20|2242.8|2235.5|2243.41|2236.11|2244.05|2236.75|2242.45|2235.15|20
1733896050000|2024-12-11 05:47:30|2243.56|2236.26|2241.8|2234.5|2243.65|2236.35|2241.65|2234.35|17
1733896060000|2024-12-11 05:47:40|2242.1|2234.8|2244.4|2237.1|2245.45|2238.15|2242.1|2234.8|13
1733896070000|2024-12-11 05:47:50|2244.35|2237.05|2246.65|2239.35|2246.65|2239.35|2244.35|2237.05|11
1733896080000|2024-12-11 05:48:00|2246.45|2239.15|2244.65|2237.35|2246.65|2239.35|2244.45|2237.15|8
1733896090000|2024-12-11 05:48:10|2244.7|2237.4|2244.45|2237.15|2245.35|2238.05|2244.35|2237.05|7
1733896100000|2024-12-11 05:48:20|2244.55|2237.25|2245.15|2237.85|2246.65|2239.35|2244.35|2237.05|11
1733896110000|2024-12-11 05:48:30|2245.65|2238.35|2243.65|2236.35|2245.65|2238.35|2243.1|2235.8|22
1733896120000|2024-12-11 05:48:40|2243.5|2236.2|2242.15|2234.85|2244.15|2236.85|2241.4|2234.1|21
1733896130000|2024-12-11 05:48:50|2241.65|2234.35|2241.65|2234.35|2242.56|2235.26|2240.5|2233.2|16
1733896140000|2024-12-11 05:49:00|2240.75|2233.45|2241.35|2234.05|2242.4|2235.1|2240.75|2233.45|12
1733896150000|2024-12-11 05:49:10|2240.5|2233.2|2240.15|2232.85|2241.65|2234.35|2239.6|2232.3|14
1733896160000|2024-12-11 05:49:20|2240.4|2233.1|2242.15|2234.85|2242.15|2234.85|2240.35|2233.05|9
1733896170000|2024-12-11 05:49:30|2241.65|2234.35|2241.65|2234.35|2242.15|2234.85|2241.5|2234.2|9
1733896180000|2024-12-11 05:49:40|2241.15|2233.85|2242.15|2234.85|2243.65|2236.35|2241.15|2233.85|10
1733896190000|2024-12-11 05:49:50|2241.65|2234.35|2241.32|2234.02|2242.65|2235.35|2241.32|2234.02|9
1733896200000|2024-12-11 05:50:00|2241.35|2234.05|2241.35|2234.05|2241.4|2234.1|2241.35|2234.05|5
1733896210000|2024-12-11 05:50:10|2242.35|2235.05|2239.65|2232.35|2242.35|2235.05|2239.65|2232.35|15
1733896220000|2024-12-11 05:50:20|2239.15|2231.85|2240.15|2232.85|2241.15|2233.85|2239.15|2231.85|11
1733896230000|2024-12-11 05:50:30|2240.35|2233.05|2239.4|2232.1|2241.65|2234.35|2239.4|2232.1|11
1733896240000|2024-12-11 05:50:40|2240.65|2233.35|2239.4|2232.1|2240.65|2233.35|2239.4|2232.1|6
1733896250000|2024-12-11 05:50:50|2239.15|2231.85|2239.35|2232.05|2241.15|2233.85|2239.15|2231.85|6
1733896260000|2024-12-11 05:51:00|2239.45|2232.15|2239.45|2232.15|2240.15|2232.85|2239.35|2232.05|16
1733896270000|2024-12-11 05:51:10|2239.35|2232.05|2240.15|2232.85|2241.3|2234|2238.35|2231.05|22
1733896280000|2024-12-11 05:51:20|2240.4|2233.1|2240.35|2233.05|2241.66|2234.36|2240.35|2233.05|11
1733896290000|2024-12-11 05:51:30|2241.35|2234.05|2240.35|2233.05|2241.35|2234.05|2240.15|2232.85|13
1733896300000|2024-12-11 05:51:40|2241.35|2234.05|2242.15|2234.85|2242.65|2235.35|2241.21|2233.91|13
1733896310000|2024-12-11 05:51:50|2242.65|2235.35|2243.47|2236.17|2243.47|2236.17|2242.15|2234.85|5
1733896320000|2024-12-11 05:52:00|2243.42|2236.12|2242.65|2235.35|2244.91|2237.61|2242.55|2235.25|21
1733896330000|2024-12-11 05:52:10|2242.85|2235.55|2243.05|2235.75|2243.15|2235.85|2242.35|2235.05|10
1733896340000|2024-12-11 05:52:20|2243.15|2235.85|2243.4|2236.1|2244.52|2237.22|2242.35|2235.05|19
1733896350000|2024-12-11 05:52:30|2243.5|2236.2|2242.55|2235.25|2244.65|2237.35|2242.55|2235.25|17
1733896360000|2024-12-11 05:52:40|2242.45|2235.15|2242.65|2235.35|2243.15|2235.85|2242.15|2234.85|19
1733896370000|2024-12-11 05:52:50|2242.15|2234.85|2241.65|2234.35|2242.65|2235.35|2241.65|2234.35|6
1733896380000|2024-12-11 05:53:00|2241.15|2233.85|2241.7|2234.4|2242.4|2235.1|2241.15|2233.85|11
1733896390000|2024-12-11 05:53:10|2241.5|2234.2|2241.45|2234.15|2242.45|2235.15|2241.45|2234.15|4
1733896400000|2024-12-11 05:53:20|2241.15|2233.85|2241.15|2233.85|2242.65|2235.35|2240.45|2233.15|10
1733896420000|2024-12-11 05:53:40|2240.65|2233.35|2240.65|2233.35|2241.25|2233.95|2240.65|2233.35|6
1733896430000|2024-12-11 05:53:50|2241.23|2233.93|2240.15|2232.85|2241.52|2234.22|2240.15|2232.85|6
1733896440000|2024-12-11 05:54:00|2239.9|2232.6|2240.35|2233.05|2241.65|2234.35|2239.4|2232.1|12
1733896450000|2024-12-11 05:54:10|2241.54|2234.24|2240.65|2233.35|2242.18|2234.88|2240.35|2233.05|13
1733896460000|2024-12-11 05:54:20|2241.65|2234.35|2240.65|2233.35|2241.68|2234.38|2240.4|2233.1|12
1733896470000|2024-12-11 05:54:30|2240.6|2233.3|2241.65|2234.35|2242.15|2234.85|2240.5|2233.2|18
1733896480000|2024-12-11 05:54:40|2241.4|2234.1|2241.13|2233.83|2241.57|2234.27|2240.55|2233.25|18
1733896490000|2024-12-11 05:54:50|2241.44|2234.14|2240.4|2233.1|2241.65|2234.35|2240.4|2233.1|18
1733896500000|2024-12-11 05:55:00|2240.35|2233.05|2240.4|2233.1|2240.45|2233.15|2240.35|2233.05|5
1733896510000|2024-12-11 05:55:10|2240.75|2233.45|2241.65|2234.35|2242.65|2235.35|2240.75|2233.45|17
1733896520000|2024-12-11 05:55:20|2241.25|2233.95|2241.4|2234.1|2241.4|2234.1|2241.25|2233.95|5
1733896530000|2024-12-11 05:55:30|2241.35|2234.05|2243.15|2235.85|2243.65|2236.35|2241.35|2234.05|12
1733896540000|2024-12-11 05:55:40|2244.15|2236.85|2243.4|2236.1|2244.65|2237.35|2243.15|2235.85|12
1733896550000|2024-12-11 05:55:50|2242.75|2235.45|2243.35|2236.05|2244.65|2237.35|2242.75|2235.45|11
1733896560000|2024-12-11 05:56:00|2244.54|2237.24|2243.65|2236.35|2244.65|2237.35|2243.15|2235.85|16
1733896570000|2024-12-11 05:56:10|2244.65|2237.35|2243.65|2236.35|2244.65|2237.35|2243.35|2236.05|19
1733896580000|2024-12-11 05:56:20|2244.65|2237.35|2243.65|2236.35|2244.65|2237.35|2243.65|2236.35|11
1733896590000|2024-12-11 05:56:30|2244.65|2237.35|2244.65|2237.35|2245.65|2238.35|2243.6|2236.3|15
1733896600000|2024-12-11 05:56:40|2244.15|2236.85|2243.6|2236.3|2244.15|2236.85|2243.3|2236|11
1733896610000|2024-12-11 05:56:50|2243.65|2236.35|2244.4|2237.1|2244.4|2237.1|2243.5|2236.2|6
1733896620000|2024-12-11 05:57:00|2245.4|2238.1|2244.25|2236.95|2246.15|2238.85|2243.25|2235.95|21
1733896630000|2024-12-11 05:57:10|2243.58|2236.28|2242.65|2235.35|2243.65|2236.35|2242.35|2235.05|18
1733896640000|2024-12-11 05:57:20|2242.4|2235.1|2242.5|2235.2|2242.5|2235.2|2242.35|2235.05|7
1733896650000|2024-12-11 05:57:30|2242.45|2235.15|2242.35|2235.05|2243.54|2236.24|2242.01|2234.71|9
1733896660000|2024-12-11 05:57:40|2242.15|2234.85|2242.05|2234.75|2242.15|2234.85|2241.9|2234.6|4
1733896670000|2024-12-11 05:57:50|2243.05|2235.75|2241.65|2234.35|2243.15|2235.85|2241.65|2234.35|4
1733896680000|2024-12-11 05:58:00|2242.65|2235.35|2241.65|2234.35|2242.65|2235.35|2241.15|2233.85|8
1733896690000|2024-12-11 05:58:10|2241.15|2233.85|2240.65|2233.35|2241.65|2234.35|2240.5|2233.2|11
1733896700000|2024-12-11 05:58:20|2241.65|2234.35|2241.15|2233.85|2241.65|2234.35|2240.35|2233.05|6
1733896710000|2024-12-11 05:58:30|2241.35|2234.05|2241.35|2234.05|2241.35|2234.05|2241.35|2234.05|1
1733896720000|2024-12-11 05:58:40|2241.15|2233.85|2240.15|2232.85|2241.47|2234.17|2240.15|2232.85|6
1733896730000|2024-12-11 05:58:50|2240.25|2232.95|2239.15|2231.85|2241.65|2234.35|2239.15|2231.85|7
1733896740000|2024-12-11 05:59:00|2239.4|2232.1|2238.65|2231.35|2239.4|2232.1|2238.65|2231.35|2
1733896750000|2024-12-11 05:59:10|2239.65|2232.35|2238.35|2231.05|2239.65|2232.35|2238.35|2231.05|3
1733896760000|2024-12-11 05:59:20|2239.35|2232.05|2239.65|2232.35|2240.65|2233.35|2238.35|2231.05|9
1733896770000|2024-12-11 05:59:30|2239.15|2231.85|2239.65|2232.35|2239.65|2232.35|2239.15|2231.85|2
1733896780000|2024-12-11 05:59:40|2238.65|2231.35|2238.65|2231.35|2239.65|2232.35|2238.65|2231.35|3
1733896790000|2024-12-11 05:59:50|2239.15|2231.85|2240.65|2233.35|2240.65|2233.35|2238.65|2231.35|5
1733896800000|2024-12-11 06:00:00|2240.15|2232.85|2240.15|2232.85|2240.15|2232.85|2240.15|2232.85|1
1733896810000|2024-12-11 06:00:10|2239.65|2232.35|2238.65|2231.35|2239.65|2232.35|2237.15|2229.85|7
1733896820000|2024-12-11 06:00:20|2238.15|2230.85|2238.15|2230.85|2238.15|2230.85|2238.15|2230.85|1
1733896830000|2024-12-11 06:00:30|2237.5|2230.2|2237.65|2230.35|2237.65|2230.35|2237.5|2230.2|3
1733896840000|2024-12-11 06:00:40|2237.15|2229.85|2235.65|2228.35|2237.15|2229.85|2234.95|2227.65|6
1733896850000|2024-12-11 06:00:50|2236.15|2228.85|2236.65|2229.35|2236.65|2229.35|2236.15|2228.85|2
1733896860000|2024-12-11 06:01:00|2236.15|2228.85|2236.15|2228.85|2236.15|2228.85|2235.65|2228.35|3
1733896870000|2024-12-11 06:01:10|2236.65|2229.35|2236.65|2229.35|2236.65|2229.35|2236.65|2229.35|1
1733896880000|2024-12-11 06:01:20|2237.65|2230.35|2238.65|2231.35|2238.65|2231.35|2237.65|2230.35|3
1733896890000|2024-12-11 06:01:30|2238.15|2230.85|2236.9|2229.6|2238.15|2230.85|2236.9|2229.6|3
1733896900000|2024-12-11 06:01:40|2236.85|2229.55|2235.65|2228.35|2236.85|2229.55|2235.65|2228.35|6
1733896910000|2024-12-11 06:01:50|2234.15|2226.85|2232.9|2225.6|2234.15|2226.85|2232.9|2225.6|5
1733896920000|2024-12-11 06:02:00|2232.4|2225.1|2232.15|2224.85|2232.4|2225.1|2231.35|2224.05|8
1733896930000|2024-12-11 06:02:10|2231.65|2224.35|2232.65|2225.35|2232.65|2225.35|2231.65|2224.35|2
1733896940000|2024-12-11 06:02:20|2232.15|2224.85|2232.15|2224.85|2232.15|2224.85|2232.15|2224.85|1
1733896950000|2024-12-11 06:02:30|2233.15|2225.85|2233.65|2226.35|2234.15|2226.85|2233.15|2225.85|4
1733896960000|2024-12-11 06:02:40|2234.15|2226.85|2234.65|2227.35|2234.65|2227.35|2234.15|2226.85|2
1733896970000|2024-12-11 06:02:50|2234.45|2227.15|2233.5|2226.2|2234.5|2227.2|2233.5|2226.2|4
1733896980000|2024-12-11 06:03:00|2233|2225.7|2232.65|2225.35|2233|2225.7|2232.15|2224.85|3
1733896990000|2024-12-11 06:03:10|2232.15|2224.85|2231.65|2224.35|2232.15|2224.85|2231.65|2224.35|2
1733897000000|2024-12-11 06:03:20|2232.15|2224.85|2233.65|2226.35|2233.65|2226.35|2232.15|2224.85|4
1733897010000|2024-12-11 06:03:30|2234.15|2226.85|2233.65|2226.35|2234.15|2226.85|2233.65|2226.35|2
1733897020000|2024-12-11 06:03:40|2234.15|2226.85|2233.65|2226.35|2234.15|2226.85|2233.65|2226.35|4
1733897040000|2024-12-11 06:04:00|2234.65|2227.35|2234.65|2227.35|2234.65|2227.35|2234.65|2227.35|1
1733897050000|2024-12-11 06:04:10|2235.15|2227.85|2235.55|2228.25|2235.65|2228.35|2234.65|2227.35|5
1733897060000|2024-12-11 06:04:20|2235.65|2228.35|2235.65|2228.35|2235.65|2228.35|2235.65|2228.35|1
1733897070000|2024-12-11 06:04:30|2235.15|2227.85|2235.15|2227.85|2235.15|2227.85|2235.15|2227.85|1
1733897080000|2024-12-11 06:04:40|2235.65|2228.35|2235.65|2228.35|2235.65|2228.35|2235.65|2228.35|1
1733897090000|2024-12-11 06:04:50|2236.65|2229.35|2239.65|2232.35|2239.65|2232.35|2236.65|2229.35|6
1733897100000|2024-12-11 06:05:00|2239.15|2231.85|2237.15|2229.85|2239.15|2231.85|2237.15|2229.85|3
1733897120000|2024-12-11 06:05:20|2237.65|2230.35|2238.65|2231.35|2238.65|2231.35|2237.55|2230.25|3
1733897130000|2024-12-11 06:05:30|2238.15|2230.85|2238.15|2230.85|2238.65|2231.35|2238.15|2230.85|3
1733897140000|2024-12-11 06:05:40|2237.65|2230.35|2237.65|2230.35|2237.65|2230.35|2237.65|2230.35|1
1733897170000|2024-12-11 06:06:10|2238.15|2230.85|2237.65|2230.35|2238.15|2230.85|2237.65|2230.35|2
1733897190000|2024-12-11 06:06:30|2238.15|2230.85|2239.65|2232.35|2239.65|2232.35|2238.15|2230.85|4
1733897200000|2024-12-11 06:06:40|2240.65|2233.35|2241.65|2234.35|2241.65|2234.35|2240.65|2233.35|3
1733897210000|2024-12-11 06:06:50|2242.15|2234.85|2241.65|2234.35|2242.65|2235.35|2241.65|2234.35|3
1733897220000|2024-12-11 06:07:00|2242.15|2234.85|2242.65|2235.35|2242.65|2235.35|2242.15|2234.85|2
1733897230000|2024-12-11 06:07:10|2242.15|2234.85|2242.15|2234.85|2242.65|2235.35|2241.65|2234.35|5
1733897240000|2024-12-11 06:07:20|2241.5|2234.2|2241.65|2234.35|2241.65|2234.35|2241.15|2233.85|5
1733897250000|2024-12-11 06:07:30|2240.65|2233.35|2240.65|2233.35|2240.65|2233.35|2240.15|2232.85|3
1733897260000|2024-12-11 06:07:40|2241.15|2233.85|2242.65|2235.35|2242.65|2235.35|2241.15|2233.85|6
1733897270000|2024-12-11 06:07:50|2242.15|2234.85|2242.15|2234.85|2242.65|2235.35|2242.15|2234.85|3
1733897280000|2024-12-11 06:08:00|2242.65|2235.35|2244.15|2236.85|2244.15|2236.85|2242.65|2235.35|3
1733897290000|2024-12-11 06:08:10|2243.15|2235.85|2243.15|2235.85|2243.15|2235.85|2243.15|2235.85|1
1733897310000|2024-12-11 06:08:30|2242.65|2235.35|2242.65|2235.35|2242.65|2235.35|2242.65|2235.35|1
1733897320000|2024-12-11 06:08:40|2243.65|2236.35|2243.15|2235.85|2243.66|2236.36|2242.6|2235.3|11
1733897330000|2024-12-11 06:08:50|2243.65|2236.35|2242.15|2234.85|2243.65|2236.35|2242.15|2234.85|11
1733897340000|2024-12-11 06:09:00|2243.65|2236.35|2242.35|2235.05|2243.65|2236.35|2242.35|2235.05|5
1733897350000|2024-12-11 06:09:10|2242.65|2235.35|2243.47|2236.17|2244.15|2236.85|2242.35|2235.05|18
1733897360000|2024-12-11 06:09:20|2243.65|2236.35|2243.4|2236.1|2244.15|2236.85|2243.15|2235.85|16
1733897370000|2024-12-11 06:09:30|2244.15|2236.85|2243.4|2236.1|2244.15|2236.85|2243.4|2236.1|3
1733897380000|2024-12-11 06:09:40|2243.65|2236.35|2245.15|2237.85|2245.65|2238.35|2243.65|2236.35|18
1733897390000|2024-12-11 06:09:50|2245.65|2238.35|2246.4|2239.1|2246.65|2239.35|2244.35|2237.05|14
1733897400000|2024-12-11 06:10:00|2246.65|2239.35|2246.65|2239.35|2246.65|2239.35|2245.65|2238.35|14
1733897410000|2024-12-11 06:10:10|2245.65|2238.35|2246.65|2239.35|2247.65|2240.35|2245.35|2238.05|7
1733897420000|2024-12-11 06:10:20|2246.85|2239.55|2249.55|2242.25|2249.65|2242.35|2246.8|2239.5|17
1733897430000|2024-12-11 06:10:30|2249.5|2242.2|2249.65|2242.35|2250.65|2243.35|2248.55|2241.25|21
1733897440000|2024-12-11 06:10:40|2248.65|2241.35|2250.15|2242.85|2250.65|2243.35|2248.15|2240.85|10
1733897450000|2024-12-11 06:10:50|2249.65|2242.35|2249.65|2242.35|2249.65|2242.35|2249.15|2241.85|9
1733897460000|2024-12-11 06:11:00|2249.55|2242.25|2250.35|2243.05|2250.65|2243.35|2248.8|2241.5|25
1733897470000|2024-12-11 06:11:10|2251.65|2244.35|2249.1|2241.8|2251.65|2244.35|2248.35|2241.05|13
1733897480000|2024-12-11 06:11:20|2249.15|2241.85|2249.15|2241.85|2250.15|2242.85|2249.15|2241.85|13
1733897490000|2024-12-11 06:11:30|2250.65|2243.35|2249.15|2241.85|2250.65|2243.35|2249.15|2241.85|13
1733897500000|2024-12-11 06:11:40|2248.45|2241.15|2247.5|2240.2|2248.65|2241.35|2247.5|2240.2|8
1733897510000|2024-12-11 06:11:50|2247.55|2240.25|2247.68|2240.38|2248.05|2240.75|2246.9|2239.6|17
1733897520000|2024-12-11 06:12:00|2247.48|2240.18|2246.6|2239.3|2248.1|2240.8|2246.6|2239.3|17
1733897530000|2024-12-11 06:12:10|2248.05|2240.75|2247.17|2239.87|2248.05|2240.75|2245.55|2238.25|22
1733897540000|2024-12-11 06:12:20|2246.97|2239.67|2247.65|2240.35|2248.15|2240.85|2246.5|2239.2|13
1733897550000|2024-12-11 06:12:30|2247.15|2239.85|2247.98|2240.68|2248.09|2240.79|2246.35|2239.05|23
1733897560000|2024-12-11 06:12:40|2248.03|2240.73|2247.65|2240.35|2248.15|2240.85|2247.35|2240.05|15
1733897570000|2024-12-11 06:12:50|2248.65|2241.35|2246.4|2239.1|2248.65|2241.35|2246.4|2239.1|17
1733897580000|2024-12-11 06:13:00|2245.6|2238.3|2246.35|2239.05|2247.16|2239.86|2245.6|2238.3|14
1733897590000|2024-12-11 06:13:10|2246.45|2239.15|2245.35|2238.05|2246.65|2239.35|2245.35|2238.05|20
1733897600000|2024-12-11 06:13:20|2246.15|2238.85|2245.3|2238|2246.56|2239.26|2245.15|2237.85|14
1733897610000|2024-12-11 06:13:30|2245.75|2238.45|2245.6|2238.3|2246.33|2239.03|2245.55|2238.25|19
1733897620000|2024-12-11 06:13:40|2245.7|2238.4|2246.85|2239.55|2248.06|2240.76|2245.7|2238.4|27
1733897630000|2024-12-11 06:13:50|2247.44|2240.14|2247.52|2240.22|2247.52|2240.22|2245.65|2238.35|28
1733897640000|2024-12-11 06:14:00|2247.54|2240.24|2247.4|2240.1|2248.65|2241.35|2246.35|2239.05|20
1733897650000|2024-12-11 06:14:10|2247.45|2240.15|2249.45|2242.15|2250.65|2243.35|2247.4|2240.1|28
1733897660000|2024-12-11 06:14:20|2249.4|2242.1|2249.35|2242.05|2250.65|2243.35|2249.35|2242.05|14
1733897670000|2024-12-11 06:14:30|2250.15|2242.85|2249.65|2242.35|2250.65|2243.35|2249.35|2242.05|12
1733897680000|2024-12-11 06:14:40|2250.15|2242.85|2249.45|2242.15|2250.65|2243.35|2249.15|2241.85|21
1733897690000|2024-12-11 06:14:50|2249.35|2242.05|2249.65|2242.35|2250.15|2242.85|2249.15|2241.85|10
1733897700000|2024-12-11 06:15:00|2249.3|2242|2251.6|2244.3|2253.15|2245.85|2249.3|2242|29
1733897710000|2024-12-11 06:15:10|2250.4|2243.1|2249.65|2242.35|2251.3|2244|2249.15|2241.85|16
1733897720000|2024-12-11 06:15:20|2249.15|2241.85|2251.4|2244.1|2252.65|2245.35|2249.15|2241.85|25
1733897730000|2024-12-11 06:15:30|2251.35|2244.05|2252.65|2245.35|2252.72|2245.42|2251.35|2244.05|6
1733897740000|2024-12-11 06:15:40|2252.45|2245.15|2252.65|2245.35|2253.65|2246.35|2251.4|2244.1|25
1733897750000|2024-12-11 06:15:50|2252.35|2245.05|2251.55|2244.25|2254.15|2246.85|2251.55|2244.25|24
1733897760000|2024-12-11 06:16:00|2251.6|2244.3|2250.35|2243.05|2252.65|2245.35|2250.35|2243.05|25
1733897770000|2024-12-11 06:16:10|2250.15|2242.85|2249.4|2242.1|2250.61|2243.31|2249.4|2242.1|13
1733897780000|2024-12-11 06:16:20|2249.15|2241.85|2247.65|2240.35|2249.65|2242.35|2246.35|2239.05|24
1733897790000|2024-12-11 06:16:30|2246.65|2239.35|2247.56|2240.26|2247.56|2240.26|2246.35|2239.05|26
1733897800000|2024-12-11 06:16:40|2247.5|2240.2|2245.3|2238|2247.59|2240.29|2245.3|2238|27
1733897810000|2024-12-11 06:16:50|2245.65|2238.35|2244.65|2237.35|2245.65|2238.35|2244.15|2236.85|29
1733897820000|2024-12-11 06:17:00|2244.5|2237.2|2244.63|2237.33|2245.65|2238.35|2243.92|2236.62|22
1733897830000|2024-12-11 06:17:10|2244.6|2237.3|2243.45|2236.15|2244.65|2237.35|2243.15|2235.85|14
1733897840000|2024-12-11 06:17:20|2243.15|2235.85|2244.65|2237.35|2245.65|2238.35|2243.15|2235.85|9
1733897850000|2024-12-11 06:17:30|2244.15|2236.85|2243.15|2235.85|2245.15|2237.85|2243.15|2235.85|8
1733897860000|2024-12-11 06:17:40|2242.4|2235.1|2242.65|2235.35|2243.35|2236.05|2241.15|2233.85|16
1733897870000|2024-12-11 06:17:50|2242.15|2234.85|2241.1|2233.8|2243.07|2235.77|2239.9|2232.6|19
1733897880000|2024-12-11 06:18:00|2241.15|2233.85|2241.1|2233.8|2242.09|2234.79|2239.6|2232.3|22
1733897890000|2024-12-11 06:18:10|2242.65|2235.35|2243.15|2235.85|2243.15|2235.85|2241.15|2233.85|18
1733897900000|2024-12-11 06:18:20|2241.7|2234.4|2242.65|2235.35|2243.65|2236.35|2241.5|2234.2|14
1733897910000|2024-12-11 06:18:30|2242.15|2234.85|2241.75|2234.45|2242.65|2235.35|2241.25|2233.95|8
1733897920000|2024-12-11 06:18:40|2240.9|2233.6|2241.65|2234.35|2242.65|2235.35|2240.9|2233.6|10
1733897930000|2024-12-11 06:18:50|2242.65|2235.35|2239.75|2232.45|2242.65|2235.35|2239.7|2232.4|18
1733897940000|2024-12-11 06:19:00|2239.55|2232.25|2241.1|2233.8|2242.15|2234.85|2239.55|2232.25|18
1733897950000|2024-12-11 06:19:10|2240.74|2233.44|2240.43|2233.13|2241.1|2233.8|2240.33|2233.03|12
1733897960000|2024-12-11 06:19:20|2241.48|2234.18|2240.65|2233.35|2241.48|2234.18|2240.4|2233.1|14
1733897970000|2024-12-11 06:19:30|2241.65|2234.35|2241.65|2234.35|2242.65|2235.35|2240.45|2233.15|16
1733897980000|2024-12-11 06:19:40|2241.55|2234.25|2243.15|2235.85|2243.65|2236.35|2241.55|2234.25|8
1733897990000|2024-12-11 06:19:50|2242.65|2235.35|2241.15|2233.85|2242.65|2235.35|2241.15|2233.85|7
1733898000000|2024-12-11 06:20:00|2240.65|2233.35|2240.25|2232.95|2240.65|2233.35|2239.65|2232.35|3
1733898010000|2024-12-11 06:20:10|2239.45|2232.15|2238.94|2231.64|2239.45|2232.15|2237.4|2230.1|23
1733898020000|2024-12-11 06:20:20|2239.15|2231.85|2237.65|2230.35|2239.15|2231.85|2237.4|2230.1|10
1733898030000|2024-12-11 06:20:30|2238.15|2230.85|2237.35|2230.05|2238.65|2231.35|2237.35|2230.05|9
1733898040000|2024-12-11 06:20:40|2237.45|2230.15|2237.4|2230.1|2237.45|2230.15|2237.35|2230.05|10
1733898050000|2024-12-11 06:20:50|2238.4|2231.1|2236.35|2229.05|2238.4|2231.1|2236.35|2229.05|9
1733898060000|2024-12-11 06:21:00|2236.4|2229.1|2236.4|2229.1|2237.2|2229.9|2236.35|2229.05|11
1733898070000|2024-12-11 06:21:10|2237.15|2229.85|2234.3|2227|2237.15|2229.85|2234.3|2227|13
1733898080000|2024-12-11 06:21:20|2235.15|2227.85|2236.04|2228.74|2236.07|2228.77|2234.65|2227.35|22
1733898090000|2024-12-11 06:21:30|2235.54|2228.24|2237.65|2230.35|2237.65|2230.35|2235.54|2228.24|18
1733898100000|2024-12-11 06:21:40|2236.65|2229.35|2235.75|2228.45|2237.15|2229.85|2235.6|2228.3|21
1733898110000|2024-12-11 06:21:50|2235.8|2228.5|2234.65|2227.35|2236.21|2228.91|2234.65|2227.35|16
1733898120000|2024-12-11 06:22:00|2234.7|2227.4|2234.55|2227.25|2236.56|2229.26|2234.55|2227.25|17
1733898130000|2024-12-11 06:22:10|2234.75|2227.45|2234.7|2227.4|2236.65|2229.35|2234.65|2227.35|22
1733898140000|2024-12-11 06:22:20|2234.75|2227.45|2238.52|2231.22|2239.52|2232.22|2234.65|2227.35|17
1733898150000|2024-12-11 06:22:30|2238.3|2231|2238.75|2231.45|2240.65|2233.35|2238.3|2231|20
1733898160000|2024-12-11 06:22:40|2238.8|2231.5|2238.55|2231.25|2240.65|2233.35|2238.55|2231.25|24
1733898170000|2024-12-11 06:22:50|2238.6|2231.3|2239.25|2231.95|2241.43|2234.13|2238.55|2231.25|18
1733898180000|2024-12-11 06:23:00|2240.65|2233.35|2240|2232.7|2240.65|2233.35|2239.4|2232.1|12
1733898190000|2024-12-11 06:23:10|2240.43|2233.13|2239.25|2231.95|2241.65|2234.35|2238.35|2231.05|18
1733898200000|2024-12-11 06:23:20|2240.25|2232.95|2238.95|2231.65|2240.65|2233.35|2238.95|2231.65|9
1733898210000|2024-12-11 06:23:30|2240.07|2232.77|2236.15|2228.85|2240.07|2232.77|2236.15|2228.85|10
1733898220000|2024-12-11 06:23:40|2237.15|2229.85|2236.1|2228.8|2237.15|2229.85|2235.65|2228.35|6
1733898230000|2024-12-11 06:23:50|2236.15|2228.85|2236.15|2228.85|2236.8|2229.5|2235.8|2228.5|13
1733898240000|2024-12-11 06:24:00|2236.65|2229.35|2235.4|2228.1|2236.65|2229.35|2235.4|2228.1|6
1733898250000|2024-12-11 06:24:10|2236.4|2229.1|2234.35|2227.05|2236.4|2229.1|2234.35|2227.05|6
1733898260000|2024-12-11 06:24:20|2234.54|2227.24|2235.15|2227.85|2236.1|2228.8|2234.35|2227.05|7
1733898270000|2024-12-11 06:24:30|2234.65|2227.35|2235.65|2228.35|2235.65|2228.35|2234.4|2227.1|11
1733898280000|2024-12-11 06:24:40|2234.65|2227.35|2234.65|2227.35|2235.65|2228.35|2234.65|2227.35|5
1733898290000|2024-12-11 06:24:50|2235.15|2227.85|2235.15|2227.85|2235.15|2227.85|2234.65|2227.35|3
1733898300000|2024-12-11 06:25:00|2234.65|2227.35|2235.16|2227.86|2235.16|2227.86|2233.45|2226.15|6
1733898310000|2024-12-11 06:25:10|2234.4|2227.1|2234.5|2227.2|2235.65|2228.35|2234.4|2227.1|20
1733898320000|2024-12-11 06:25:20|2235.55|2228.25|2236.65|2229.35|2237.65|2230.35|2235.15|2227.85|15
1733898330000|2024-12-11 06:25:30|2236.15|2228.85|2236.45|2229.15|2237.15|2229.85|2235.45|2228.15|9
1733898340000|2024-12-11 06:25:40|2235.45|2228.15|2234.65|2227.35|2235.45|2228.15|2233.65|2226.35|8
1733898350000|2024-12-11 06:25:50|2233.65|2226.35|2233.15|2225.85|2234.15|2226.85|2232.35|2225.05|10
1733898360000|2024-12-11 06:26:00|2234.65|2227.35|2232.35|2225.05|2234.65|2227.35|2232.35|2225.05|9
1733898370000|2024-12-11 06:26:10|2233.05|2225.75|2231.65|2224.35|2233.15|2225.85|2230.15|2222.85|16
1733898380000|2024-12-11 06:26:20|2231.56|2224.26|2231.8|2224.5|2232.15|2224.85|2230.55|2223.25|11
1733898390000|2024-12-11 06:26:30|2231.3|2224|2230.45|2223.15|2232.15|2224.85|2230.45|2223.15|4
1733898400000|2024-12-11 06:26:40|2231.45|2224.15|2231.47|2224.17|2231.59|2224.29|2230.45|2223.15|13
1733898410000|2024-12-11 06:26:50|2231.15|2223.85|2231.15|2223.85|2231.65|2224.35|2230.5|2223.2|11
1733898420000|2024-12-11 06:27:00|2232.15|2224.85|2232.15|2224.85|2232.15|2224.85|2232.15|2224.85|1
1733898430000|2024-12-11 06:27:10|2232.65|2225.35|2232.15|2224.85|2233.15|2225.85|2231.65|2224.35|6
1733898440000|2024-12-11 06:27:20|2232.65|2225.35|2232.15|2224.85|2233.65|2226.35|2232.15|2224.85|9
1733898450000|2024-12-11 06:27:30|2233.15|2225.85|2232.4|2225.1|2233.65|2226.35|2232.15|2224.85|14
1733898460000|2024-12-11 06:27:40|2233.65|2226.35|2233.65|2226.35|2234.65|2227.35|2232.4|2225.1|14
1733898470000|2024-12-11 06:27:50|2234.65|2227.35|2233.35|2226.05|2234.65|2227.35|2233.35|2226.05|17
1733898480000|2024-12-11 06:28:00|2233.55|2226.25|2234.65|2227.35|2234.65|2227.35|2233.5|2226.2|6
1733898490000|2024-12-11 06:28:10|2234.4|2227.1|2235.13|2227.83|2235.65|2228.35|2233.3|2226|22
1733898500000|2024-12-11 06:28:20|2235.15|2227.85|2234.55|2227.25|2235.15|2227.85|2234.35|2227.05|5
1733898510000|2024-12-11 06:28:30|2234.45|2227.15|2234.65|2227.35|2234.65|2227.35|2234.15|2226.85|5
1733898520000|2024-12-11 06:28:40|2234.35|2227.05|2236.15|2228.85|2236.65|2229.35|2234.35|2227.05|10
1733898530000|2024-12-11 06:28:50|2236.65|2229.35|2238.65|2231.35|2238.65|2231.35|2235.35|2228.05|26
1733898540000|2024-12-11 06:29:00|2237.65|2230.35|2237.25|2229.95|2237.65|2230.35|2237.25|2229.95|6
1733898550000|2024-12-11 06:29:10|2237.3|2230|2236.65|2229.35|2237.3|2230|2236.65|2229.35|3
1733898560000|2024-12-11 06:29:20|2236.85|2229.55|2237.37|2230.07|2237.37|2230.07|2236.85|2229.55|4
1733898570000|2024-12-11 06:29:30|2237.15|2229.85|2237.15|2229.85|2237.15|2229.85|2236|2228.7|5
1733898580000|2024-12-11 06:29:40|2235.5|2228.2|2235.65|2228.35|2236.78|2229.48|2235.35|2228.05|11
1733898590000|2024-12-11 06:29:50|2236.65|2229.35|2234.35|2227.05|2236.65|2229.35|2234.15|2226.85|12
1733898600000|2024-12-11 06:30:00|2234.3|2227|2234.6|2227.3|2235.65|2228.35|2234.15|2226.85|18
1733898610000|2024-12-11 06:30:10|2234.65|2227.35|2236.5|2229.2|2237.92|2230.62|2234.55|2227.25|26
1733898620000|2024-12-11 06:30:20|2236.55|2229.25|2235.15|2227.85|2237.15|2229.85|2235.15|2227.85|13
1733898630000|2024-12-11 06:30:30|2236.15|2228.85|2234.4|2227.1|2236.15|2228.85|2234.4|2227.1|9
1733898640000|2024-12-11 06:30:40|2235.15|2227.85|2233.75|2226.45|2235.15|2227.85|2233.75|2226.45|14
1733898650000|2024-12-11 06:30:50|2233.45|2226.15|2233.46|2226.16|2234.15|2226.85|2233.15|2225.85|11
1733898660000|2024-12-11 06:31:00|2233.15|2225.85|2234.15|2226.85|2234.77|2227.47|2233.15|2225.85|10
1733898670000|2024-12-11 06:31:10|2233.65|2226.35|2235.15|2227.85|2235.47|2228.17|2233.65|2226.35|8
1733898680000|2024-12-11 06:31:20|2234.65|2227.35|2234.15|2226.85|2235.65|2228.35|2233.65|2226.35|8
1733898690000|2024-12-11 06:31:30|2235.15|2227.85|2234.65|2227.35|2235.65|2228.35|2234.15|2226.85|8
1733898700000|2024-12-11 06:31:40|2234.15|2226.85|2233.65|2226.35|2235.15|2227.85|2233.65|2226.35|11
1733898710000|2024-12-11 06:31:50|2234.65|2227.35|2231.65|2224.35|2234.65|2227.35|2231.65|2224.35|13
1733898720000|2024-12-11 06:32:00|2232.65|2225.35|2228.25|2220.95|2232.65|2225.35|2228.25|2220.95|16
1733898730000|2024-12-11 06:32:10|2229.25|2221.95|2229.15|2221.85|2230.65|2223.35|2228.25|2220.95|10
1733898740000|2024-12-11 06:32:20|2230.4|2223.1|2230.15|2222.85|2231.35|2224.05|2229.4|2222.1|8
1733898750000|2024-12-11 06:32:30|2230.4|2223.1|2232.15|2224.85|2233.15|2225.85|2230.4|2223.1|11
1733898760000|2024-12-11 06:32:40|2233.65|2226.35|2232.65|2225.35|2234.15|2226.85|2232.65|2225.35|10
1733898770000|2024-12-11 06:32:50|2232.75|2225.45|2234.15|2226.85|2234.65|2227.35|2232.75|2225.45|8
1733898780000|2024-12-11 06:33:00|2233.65|2226.35|2235.45|2228.15|2235.65|2228.35|2233.5|2226.2|16
1733898790000|2024-12-11 06:33:10|2235.65|2228.35|2231.65|2224.35|2235.65|2228.35|2231.65|2224.35|18
1733898800000|2024-12-11 06:33:20|2231.15|2223.85|2229.65|2222.35|2232.65|2225.35|2229.65|2222.35|13
1733898810000|2024-12-11 06:33:30|2230.4|2223.1|2228.15|2220.85|2230.65|2223.35|2228.15|2220.85|14
1733898820000|2024-12-11 06:33:40|2227.95|2220.65|2227.15|2219.85|2228.65|2221.35|2226.65|2219.35|13
1733898830000|2024-12-11 06:33:50|2228.15|2220.85|2228.15|2220.85|2229.15|2221.85|2226.8|2219.5|13
1733898840000|2024-12-11 06:34:00|2229.65|2222.35|2230.15|2222.85|2231.15|2223.85|2229.09|2221.79|13
1733898850000|2024-12-11 06:34:10|2229.65|2222.35|2229.65|2222.35|2230.85|2223.55|2228.65|2221.35|13
1733898860000|2024-12-11 06:34:20|2228.65|2221.35|2230.65|2223.35|2230.65|2223.35|2228.6|2221.3|10
1733898870000|2024-12-11 06:34:30|2229.15|2221.85|2229.65|2222.35|2230.65|2223.35|2228.55|2221.25|8
1733898880000|2024-12-11 06:34:40|2229.55|2222.25|2230.65|2223.35|2231.4|2224.1|2229.55|2222.25|8
1733898890000|2024-12-11 06:34:50|2230.54|2223.24|2231.02|2223.72|2232.15|2224.85|2230.15|2222.85|16
1733898900000|2024-12-11 06:35:00|2231.05|2223.75|2228.15|2220.85|2231.2|2223.9|2228.03|2220.73|30
1733898910000|2024-12-11 06:35:10|2228.07|2220.77|2226.15|2218.85|2228.15|2220.85|2226.15|2218.85|11
1733898920000|2024-12-11 06:35:20|2226.1|2218.8|2227.15|2219.85|2227.65|2220.35|2226.1|2218.8|10
1733898930000|2024-12-11 06:35:30|2227.35|2220.05|2226.65|2219.35|2228.15|2220.85|2225.15|2217.85|13
1733898940000|2024-12-11 06:35:40|2226.15|2218.85|2228.65|2221.35|2229.65|2222.35|2226.15|2218.85|21
1733898950000|2024-12-11 06:35:50|2229.65|2222.35|2229.15|2221.85|2229.65|2222.35|2228.15|2220.85|6
1733898960000|2024-12-11 06:36:00|2230.15|2222.85|2230.15|2222.85|2231.65|2224.35|2229.59|2222.29|10
1733898970000|2024-12-11 06:36:10|2231.15|2223.85|2230.15|2222.85|2231.15|2223.85|2230.15|2222.85|2
1733898980000|2024-12-11 06:36:20|2229.65|2222.35|2230.49|2223.19|2230.52|2223.22|2229.15|2221.85|18
1733898990000|2024-12-11 06:36:30|2229.65|2222.35|2231.15|2223.85|2231.65|2224.35|2229.65|2222.35|19
1733899000000|2024-12-11 06:36:40|2231.6|2224.3|2230.13|2222.83|2232.65|2225.35|2229.8|2222.5|14
1733899010000|2024-12-11 06:36:50|2230.3|2223|2229.15|2221.85|2230.6|2223.3|2229.15|2221.85|5
1733899020000|2024-12-11 06:37:00|2228.9|2221.6|2229.35|2222.05|2229.35|2222.05|2228.3|2221|12
1733899030000|2024-12-11 06:37:10|2228.35|2221.05|2228.15|2220.85|2228.77|2221.47|2227.15|2219.85|12
1733899040000|2024-12-11 06:37:20|2228.65|2221.35|2228.65|2221.35|2229.15|2221.85|2227.3|2220|20
1733899050000|2024-12-11 06:37:30|2228.15|2220.85|2228.65|2221.35|2228.65|2221.35|2227.65|2220.35|10
1733899060000|2024-12-11 06:37:40|2228.15|2220.85|2228.65|2221.35|2229.15|2221.85|2228.15|2220.85|10
1733899070000|2024-12-11 06:37:50|2229.65|2222.35|2230.15|2222.85|2230.65|2223.35|2228.55|2221.25|15
1733899080000|2024-12-11 06:38:00|2229.65|2222.35|2230.65|2223.35|2230.65|2223.35|2229.45|2222.15|7
1733899090000|2024-12-11 06:38:10|2230.15|2222.85|2229.5|2222.2|2230.15|2222.85|2229.45|2222.15|5
1733899100000|2024-12-11 06:38:20|2229.7|2222.4|2230.15|2222.85|2232.15|2224.85|2229.7|2222.4|21
1733899110000|2024-12-11 06:38:30|2229.85|2222.55|2229.72|2222.42|2230.25|2222.95|2228.9|2221.6|18
1733899120000|2024-12-11 06:38:40|2230.15|2222.85|2229.75|2222.45|2230.15|2222.85|2229.75|2222.45|2
1733899130000|2024-12-11 06:38:50|2229.55|2222.25|2229.25|2221.95|2230.15|2222.85|2229.15|2221.85|11
1733899140000|2024-12-11 06:39:00|2229.65|2222.35|2229.54|2222.24|2229.65|2222.35|2229.54|2222.24|4
1733899150000|2024-12-11 06:39:10|2229.65|2222.35|2229.65|2222.35|2230.1|2222.8|2227.55|2220.25|18
1733899160000|2024-12-11 06:39:20|2229.38|2222.08|2228.65|2221.35|2229.65|2222.35|2228.65|2221.35|16
1733899170000|2024-12-11 06:39:30|2228.15|2220.85|2228.15|2220.85|2228.65|2221.35|2227.15|2219.85|14
1733899180000|2024-12-11 06:39:40|2228.65|2221.35|2228.35|2221.05|2229.65|2222.35|2228.35|2221.05|10
1733899190000|2024-12-11 06:39:50|2229.65|2222.35|2228.4|2221.1|2229.65|2222.35|2228.4|2221.1|16
1733899200000|2024-12-11 06:40:00|2228.45|2221.15|2231.65|2224.35|2231.65|2224.35|2228.45|2221.15|21
1733899210000|2024-12-11 06:40:10|2230.65|2223.35|2229.15|2221.85|2231.65|2224.35|2229.15|2221.85|12
1733899220000|2024-12-11 06:40:20|2228.65|2221.35|2228.15|2220.85|2229.65|2222.35|2228.15|2220.85|12
1733899230000|2024-12-11 06:40:30|2229.15|2221.85|2228.45|2221.15|2229.65|2222.35|2228.15|2220.85|11
1733899240000|2024-12-11 06:40:40|2228.65|2221.35|2230.5|2223.2|2231.65|2224.35|2228.65|2221.35|24
1733899250000|2024-12-11 06:40:50|2230.55|2223.25|2231.65|2224.35|2232.65|2225.35|2230.55|2223.25|16
1733899260000|2024-12-11 06:41:00|2231.6|2224.3|2231.65|2224.35|2232.88|2225.58|2231.5|2224.2|8
1733899270000|2024-12-11 06:41:10|2231.45|2224.15|2230.15|2222.85|2231.6|2224.3|2229.3|2222|14
1733899280000|2024-12-11 06:41:20|2231.65|2224.35|2230.15|2222.85|2231.65|2224.35|2230.15|2222.85|5
1733899290000|2024-12-11 06:41:30|2231.15|2223.85|2230.15|2222.85|2231.15|2223.85|2229.15|2221.85|22
1733899300000|2024-12-11 06:41:40|2229.65|2222.35|2229.65|2222.35|2229.65|2222.35|2229.15|2221.85|6
1733899310000|2024-12-11 06:41:50|2229.54|2222.24|2230.35|2223.05|2231.07|2223.77|2229.35|2222.05|19
1733899320000|2024-12-11 06:42:00|2230.15|2222.85|2228.45|2221.15|2230.3|2223|2228.45|2221.15|7
1733899330000|2024-12-11 06:42:10|2230.05|2222.75|2228.15|2220.85|2230.25|2222.95|2227.6|2220.3|16
1733899340000|2024-12-11 06:42:20|2228.35|2221.05|2228.4|2221.1|2229.35|2222.05|2228.35|2221.05|9
1733899350000|2024-12-11 06:42:30|2228.35|2221.05|2229.65|2222.35|2229.65|2222.35|2228.15|2220.85|6
1733899360000|2024-12-11 06:42:40|2229.35|2222.05|2228.35|2221.05|2230.65|2223.35|2228.35|2221.05|18
1733899370000|2024-12-11 06:42:50|2228.65|2221.35|2228.6|2221.3|2229.65|2222.35|2228.45|2221.15|16
1733899380000|2024-12-11 06:43:00|2228.55|2221.25|2230.15|2222.85|2230.65|2223.35|2228.35|2221.05|24
1733899390000|2024-12-11 06:43:10|2230.65|2223.35|2229.15|2221.85|2230.65|2223.35|2229.15|2221.85|5
1733899400000|2024-12-11 06:43:20|2229.65|2222.35|2229.3|2222|2230.65|2223.35|2229.3|2222|9
1733899410000|2024-12-11 06:43:30|2229.35|2222.05|2229.35|2222.05|2229.65|2222.35|2229.35|2222.05|9
1733899430000|2024-12-11 06:43:50|2229.15|2221.85|2228.65|2221.35|2230.15|2222.85|2228.65|2221.35|6
1733899440000|2024-12-11 06:44:00|2228.4|2221.1|2228.65|2221.35|2229.15|2221.85|2228.35|2221.05|7
1733899450000|2024-12-11 06:44:10|2228.75|2221.45|2230.15|2222.85|2230.38|2223.08|2228.75|2221.45|11
1733899460000|2024-12-11 06:44:20|2231.15|2223.85|2230.15|2222.85|2231.15|2223.85|2230.15|2222.85|10
1733899470000|2024-12-11 06:44:30|2229.65|2222.35|2229.65|2222.35|2231.15|2223.85|2229.4|2222.1|8
1733899480000|2024-12-11 06:44:40|2229.6|2222.3|2230.15|2222.85|2230.15|2222.85|2229.55|2222.25|5
1733899490000|2024-12-11 06:44:50|2231.15|2223.85|2230.15|2222.85|2231.65|2224.35|2229.65|2222.35|7
1733899500000|2024-12-11 06:45:00|2229.65|2222.35|2228.3|2221|2229.65|2222.35|2227.4|2220.1|14
1733899510000|2024-12-11 06:45:10|2229.79|2222.49|2230.35|2223.05|2231.15|2223.85|2228.5|2221.2|25
1733899520000|2024-12-11 06:45:20|2229.35|2222.05|2228.15|2220.85|2230.15|2222.85|2228.15|2220.85|11
1733899530000|2024-12-11 06:45:30|2228.65|2221.35|2227.15|2219.85|2228.65|2221.35|2227.15|2219.85|6
1733899540000|2024-12-11 06:45:40|2227.35|2220.05|2226.15|2218.85|2228.65|2221.35|2226.15|2218.85|6
1733899550000|2024-12-11 06:45:50|2227.15|2219.85|2227.15|2219.85|2227.65|2220.35|2226.35|2219.05|9
1733899560000|2024-12-11 06:46:00|2227.65|2220.35|2226.65|2219.35|2227.65|2220.35|2226.65|2219.35|3
1733899570000|2024-12-11 06:46:10|2226.55|2219.25|2226.65|2219.35|2227.65|2220.35|2225.65|2218.35|13
1733899580000|2024-12-11 06:46:20|2227.65|2220.35|2228.65|2221.35|2229.65|2222.35|2226.25|2218.95|15
1733899590000|2024-12-11 06:46:30|2228.15|2220.85|2228.65|2221.35|2229.15|2221.85|2227.15|2219.85|18
1733899600000|2024-12-11 06:46:40|2228.35|2221.05|2230.5|2223.2|2231.98|2224.68|2228.35|2221.05|17
1733899610000|2024-12-11 06:46:50|2230.45|2223.15|2231.65|2224.35|2232.15|2224.85|2230.45|2223.15|18
1733899620000|2024-12-11 06:47:00|2230.5|2223.2|2228.3|2221|2230.55|2223.25|2228.3|2221|19
1733899630000|2024-12-11 06:47:10|2229.65|2222.35|2229.54|2222.24|2229.78|2222.48|2228.65|2221.35|15
1733899640000|2024-12-11 06:47:20|2229.35|2222.05|2227.45|2220.15|2230.15|2222.85|2227.45|2220.15|18
1733899650000|2024-12-11 06:47:30|2228.56|2221.26|2227.65|2220.35|2228.65|2221.35|2227.45|2220.15|9
1733899660000|2024-12-11 06:47:40|2227.15|2219.85|2227.65|2220.35|2228.65|2221.35|2227.15|2219.85|9
1733899670000|2024-12-11 06:47:50|2228.8|2221.5|2230.15|2222.85|2230.65|2223.35|2228.44|2221.14|10
1733899680000|2024-12-11 06:48:00|2230.4|2223.1|2229.4|2222.1|2230.65|2223.35|2229.4|2222.1|6
1733899690000|2024-12-11 06:48:10|2229.15|2221.85|2229.3|2222|2229.4|2222.1|2228.75|2221.45|8
1733899700000|2024-12-11 06:48:20|2229.4|2222.1|2232.15|2224.85|2233.38|2226.08|2229.3|2222|22
1733899710000|2024-12-11 06:48:30|2232.05|2224.75|2230.35|2223.05|2232.15|2224.85|2230.35|2223.05|14
1733899720000|2024-12-11 06:48:40|2230.15|2222.85|2229.9|2222.6|2230.65|2223.35|2229.45|2222.15|5
1733899730000|2024-12-11 06:48:50|2230.36|2223.06|2231.65|2224.35|2232.15|2224.85|2230.35|2223.05|13
1733899740000|2024-12-11 06:49:00|2232.65|2225.35|2233.5|2226.2|2235.15|2227.85|2231.7|2224.4|26
1733899750000|2024-12-11 06:49:10|2233.4|2226.1|2232.7|2225.4|2233.48|2226.18|2232.15|2224.85|29
1733899760000|2024-12-11 06:49:20|2232.65|2225.35|2232.65|2225.35|2233.15|2225.85|2232.35|2225.05|27
1733899770000|2024-12-11 06:49:30|2232.4|2225.1|2231.4|2224.1|2232.85|2225.55|2231.35|2224.05|7
1733899780000|2024-12-11 06:49:40|2231.35|2224.05|2231.1|2223.8|2232.15|2224.85|2230.35|2223.05|17
1733899790000|2024-12-11 06:49:50|2231.15|2223.85|2231.4|2224.1|2232.56|2225.26|2230.45|2223.15|17
1733899800000|2024-12-11 06:50:00|2232.15|2224.85|2231.65|2224.35|2233.65|2226.35|2231.45|2224.15|13
1733899810000|2024-12-11 06:50:10|2231.6|2224.3|2230.65|2223.35|2232.15|2224.85|2230.65|2223.35|24
1733899820000|2024-12-11 06:50:20|2230.6|2223.3|2230.35|2223.05|2231.65|2224.35|2230.15|2222.85|14
1733899830000|2024-12-11 06:50:30|2230.6|2223.3|2231.65|2224.35|2231.75|2224.45|2230.6|2223.3|23
1733899840000|2024-12-11 06:50:40|2231.7|2224.4|2233|2225.7|2233.15|2225.85|2231.6|2224.3|21
1733899850000|2024-12-11 06:50:50|2233.25|2225.95|2233.3|2226|2233.3|2226|2233.25|2225.95|6
1733899860000|2024-12-11 06:51:00|2233.25|2225.95|2234|2226.7|2234|2226.7|2232.7|2225.4|10
1733899870000|2024-12-11 06:51:10|2233.3|2226|2233.9|2226.6|2233.9|2226.6|2232.6|2225.3|12
1733899880000|2024-12-11 06:51:20|2234.25|2226.95|2235.05|2227.75|2235.05|2227.75|2234.15|2226.85|10
1733899890000|2024-12-11 06:51:30|2234.55|2227.25|2234.35|2227.05|2234.55|2227.25|2234.35|2227.05|2
1733899900000|2024-12-11 06:51:40|2234.3|2227|2236.05|2228.75|2236.05|2228.75|2234.3|2227|14
1733899910000|2024-12-11 06:51:50|2236.35|2229.05|2236.3|2229|2237.05|2229.75|2236.3|2229|13
1733899920000|2024-12-11 06:52:00|2236.25|2228.95|2237|2229.7|2237.1|2229.8|2236.25|2228.95|15
1733899930000|2024-12-11 06:52:10|2236.35|2229.05|2235.3|2228|2236.35|2229.05|2235.3|2228|5
1733899940000|2024-12-11 06:52:20|2235.25|2227.95|2235.85|2228.55|2236.4|2229.1|2235.25|2227.95|13
1733899950000|2024-12-11 06:52:30|2235.6|2228.3|2235.15|2227.85|2235.95|2228.65|2235.15|2227.85|14
1733899960000|2024-12-11 06:52:40|2235.25|2227.95|2235.35|2228.05|2235.4|2228.1|2235.25|2227.95|10
1733899970000|2024-12-11 06:52:50|2235.3|2228|2235.3|2228|2235.4|2228.1|2235.15|2227.85|10
1733899980000|2024-12-11 06:53:00|2235.35|2228.05|2236.15|2228.85|2236.15|2228.85|2235.3|2228|11
1733899990000|2024-12-11 06:53:10|2236.3|2229|2236.15|2228.85|2236.3|2229|2236.15|2228.85|2
1733900010000|2024-12-11 06:53:30|2236.4|2229.1|2236.25|2228.95|2237|2229.7|2236.25|2228.95|6
1733900020000|2024-12-11 06:53:40|2236.3|2229|2236.15|2228.85|2236.3|2229|2236.15|2228.85|3
1733900030000|2024-12-11 06:53:50|2236.65|2229.35|2236.25|2228.95|2236.75|2229.45|2236.25|2228.95|14
1733900040000|2024-12-11 06:54:00|2236.15|2228.85|2236.25|2228.95|2236.35|2229.05|2236.15|2228.85|6
1733900060000|2024-12-11 06:54:20|2236.35|2229.05|2237.25|2229.95|2238.15|2230.85|2236.35|2229.05|8
1733900070000|2024-12-11 06:54:30|2237.3|2230|2237.75|2230.45|2237.75|2230.45|2237.25|2229.95|24
1733900080000|2024-12-11 06:54:40|2237.65|2230.35|2237.4|2230.1|2237.8|2230.5|2237.4|2230.1|21
1733900090000|2024-12-11 06:54:50|2237.45|2230.15|2236.4|2229.1|2237.65|2230.35|2236.4|2229.1|11
1733900100000|2024-12-11 06:55:00|2236.8|2229.5|2237.25|2229.95|2237.75|2230.45|2236.8|2229.5|18
1733900110000|2024-12-11 06:55:10|2237.15|2229.85|2236.9|2229.6|2237.15|2229.85|2236.55|2229.25|8
1733900120000|2024-12-11 06:55:20|2236.95|2229.65|2237.25|2229.95|2237.25|2229.95|2236.8|2229.5|7
1733900130000|2024-12-11 06:55:30|2237.35|2230.05|2236.5|2229.2|2237.75|2230.45|2236.4|2229.1|13
1733900140000|2024-12-11 06:55:40|2236.4|2229.1|2235.9|2228.6|2236.6|2229.3|2235.9|2228.6|10
1733900150000|2024-12-11 06:55:50|2236.05|2228.75|2236.75|2229.45|2236.85|2229.55|2236.05|2228.75|10
1733900160000|2024-12-11 06:56:00|2236.6|2229.3|2236.25|2228.95|2236.65|2229.35|2236.25|2228.95|24
1733900170000|2024-12-11 06:56:10|2236.15|2228.85|2234.35|2227.05|2236.15|2228.85|2234.25|2226.95|6
1733900180000|2024-12-11 06:56:20|2234.15|2226.85|2234.35|2227.05|2234.35|2227.05|2233.5|2226.2|14
1733900190000|2024-12-11 06:56:30|2234.4|2227.1|2234.35|2227.05|2234.4|2227.1|2234.35|2227.05|6
1733900200000|2024-12-11 06:56:40|2234.4|2227.1|2234.4|2227.1|2236.15|2228.85|2233.9|2226.6|13
1733900210000|2024-12-11 06:56:50|2233.4|2226.1|2233.7|2226.4|2233.95|2226.65|2233.35|2226.05|19
1733900220000|2024-12-11 06:57:00|2233.65|2226.35|2233.65|2226.35|2234.25|2226.95|2233.15|2225.85|10
1733900230000|2024-12-11 06:57:10|2233.15|2225.85|2232.65|2225.35|2233.65|2226.35|2232.3|2225|7
1733900240000|2024-12-11 06:57:20|2232.45|2225.15|2231.6|2224.3|2232.45|2225.15|2231.35|2224.05|14
1733900250000|2024-12-11 06:57:30|2231.5|2224.2|2231.1|2223.8|2232.09|2224.79|2229.8|2222.5|20
1733900260000|2024-12-11 06:57:40|2230.35|2223.05|2229.8|2222.5|2231.15|2223.85|2229.8|2222.5|17
1733900270000|2024-12-11 06:57:50|2229.75|2222.45|2230.6|2223.3|2231.65|2224.35|2229.75|2222.45|13
1733900280000|2024-12-11 06:58:00|2230.9|2223.6|2231.35|2224.05|2232.59|2225.29|2230.9|2223.6|15
1733900290000|2024-12-11 06:58:10|2231.3|2224|2231.45|2224.15|2231.9|2224.6|2230.78|2223.48|9
1733900300000|2024-12-11 06:58:20|2231.35|2224.05|2230.7|2223.4|2231.35|2224.05|2230.3|2223|17
1733900310000|2024-12-11 06:58:30|2230.65|2223.35|2230.35|2223.05|2231.65|2224.35|2230.35|2223.05|19
1733900320000|2024-12-11 06:58:40|2230.4|2223.1|2230.65|2223.35|2231.15|2223.85|2230.35|2223.05|6
1733900330000|2024-12-11 06:58:50|2231.15|2223.85|2229.8|2222.5|2231.15|2223.85|2229.8|2222.5|3
1733900340000|2024-12-11 06:59:00|2229.35|2222.05|2229.65|2222.35|2230.15|2222.85|2229.35|2222.05|7
1733900350000|2024-12-11 06:59:10|2230.65|2223.35|2228.65|2221.35|2230.65|2223.35|2228.65|2221.35|12
1733900370000|2024-12-11 06:59:30|2228.3|2221|2228.6|2221.3|2228.65|2221.35|2228.3|2221|8
1733900380000|2024-12-11 06:59:40|2228.55|2221.25|2229.1|2221.8|2229.6|2222.3|2228.5|2221.2|16
1733900390000|2024-12-11 06:59:50|2229.15|2221.85|2228.85|2221.55|2229.65|2222.35|2228.35|2221.05|11
1733900400000|2024-12-11 07:00:00|2228.75|2221.45|2229.7|2222.4|2230.65|2223.35|2228.75|2221.45|26
1733900410000|2024-12-11 07:00:10|2229.55|2222.25|2229|2221.7|2229.55|2222.25|2228.55|2221.25|27
1733900420000|2024-12-11 07:00:20|2229.1|2221.8|2230.35|2223.05|2231.63|2224.33|2229.1|2221.8|23
1733900430000|2024-12-11 07:00:30|2230.4|2223.1|2230.4|2223.1|2231.15|2223.85|2230.4|2223.1|11
1733900440000|2024-12-11 07:00:40|2231.15|2223.85|2229.7|2222.4|2231.65|2224.35|2229.65|2222.35|12
1733900450000|2024-12-11 07:00:50|2230.3|2223|2231.45|2224.15|2232.06|2224.76|2230.3|2223|17
1733900460000|2024-12-11 07:01:00|2232.5|2225.2|2231.35|2224.05|2232.6|2225.3|2231.35|2224.05|18
1733900470000|2024-12-11 07:01:10|2232.07|2224.77|2232.4|2225.1|2232.6|2225.3|2231.35|2224.05|17
1733900480000|2024-12-11 07:01:20|2232.6|2225.3|2233.75|2226.45|2234.65|2227.35|2231.85|2224.55|24
1733900490000|2024-12-11 07:01:30|2233.65|2226.35|2234.3|2227|2236.15|2228.85|2233.65|2226.35|21
1733900500000|2024-12-11 07:01:40|2234.4|2227.1|2238.5|2231.2|2239.65|2232.35|2234.3|2227|26
1733900510000|2024-12-11 07:01:50|2238.3|2231|2248.15|2240.85|2248.39|2241.09|2238.3|2231|30
1733900520000|2024-12-11 07:02:00|2246.65|2239.35|2244.4|2237.1|2248.45|2241.15|2244.4|2237.1|32
1733900530000|2024-12-11 07:02:10|2245|2237.7|2244.65|2237.35|2246.53|2239.23|2244.35|2237.05|27
1733900540000|2024-12-11 07:02:20|2244.6|2237.3|2244.35|2237.05|2246.15|2238.85|2244.35|2237.05|23
1733900550000|2024-12-11 07:02:30|2244.5|2237.2|2245.15|2237.85|2246.15|2238.85|2244.5|2237.2|14
1733900560000|2024-12-11 07:02:40|2245.46|2238.16|2245.35|2238.05|2246.65|2239.35|2245.15|2237.85|24
1733900570000|2024-12-11 07:02:50|2245.15|2237.85|2245.15|2237.85|2245.77|2238.47|2244.9|2237.6|17
1733900580000|2024-12-11 07:03:00|2244.9|2237.6|2245.6|2238.3|2246.8|2239.5|2244.7|2237.4|30
1733900590000|2024-12-11 07:03:10|2245.45|2238.15|2244.65|2237.35|2246.15|2238.85|2244.65|2237.35|24
1733900600000|2024-12-11 07:03:20|2244.55|2237.25|2246.64|2239.34|2246.64|2239.34|2244.55|2237.25|30
1733900610000|2024-12-11 07:03:30|2246.34|2239.04|2247.15|2239.85|2247.15|2239.85|2246.3|2239|16
1733900620000|2024-12-11 07:03:40|2246.65|2239.35|2246.35|2239.05|2246.81|2239.51|2244.6|2237.3|28
1733900630000|2024-12-11 07:03:50|2246.6|2239.3|2245.65|2238.35|2246.6|2239.3|2245|2237.7|17
1733900640000|2024-12-11 07:04:00|2245.6|2238.3|2245.15|2237.85|2245.75|2238.45|2243.3|2236|26
1733900650000|2024-12-11 07:04:10|2244.65|2237.35|2245.13|2237.83|2245.15|2237.85|2243.9|2236.6|18
1733900660000|2024-12-11 07:04:20|2245.38|2238.08|2244.4|2237.1|2245.65|2238.35|2244.3|2237|11
1733900670000|2024-12-11 07:04:30|2244.5|2237.2|2244.55|2237.25|2244.6|2237.3|2244.35|2237.05|15
1733900680000|2024-12-11 07:04:40|2244.5|2237.2|2244.45|2237.15|2245.15|2237.85|2244.4|2237.1|10
1733900690000|2024-12-11 07:04:50|2245.15|2237.85|2246.65|2239.35|2247.65|2240.35|2245.15|2237.85|7
1733900700000|2024-12-11 07:05:00|2247.15|2239.85|2246.4|2239.1|2247.65|2240.35|2246.35|2239.05|14
1733900710000|2024-12-11 07:05:10|2245.4|2238.1|2243.15|2235.85|2245.45|2238.15|2242.4|2235.1|18
1733900720000|2024-12-11 07:05:20|2242.95|2235.65|2241|2233.7|2242.95|2235.65|2239.6|2232.3|19
1733900730000|2024-12-11 07:05:30|2240.6|2233.3|2243.65|2236.35|2244.65|2237.35|2240.6|2233.3|27
1733900740000|2024-12-11 07:05:40|2244.65|2237.35|2242.65|2235.35|2244.65|2237.35|2242.15|2234.85|20
1733900750000|2024-12-11 07:05:50|2242.15|2234.85|2242.15|2234.85|2243.65|2236.35|2241.7|2234.4|16
1733900760000|2024-12-11 07:06:00|2241.65|2234.35|2239.15|2231.85|2242.65|2235.35|2238.65|2231.35|15
1733900770000|2024-12-11 07:06:10|2239.65|2232.35|2236.15|2228.85|2239.65|2232.35|2236.15|2228.85|13
1733900780000|2024-12-11 07:06:20|2235.65|2228.35|2235.15|2227.85|2236.65|2229.35|2234.5|2227.2|16
1733900790000|2024-12-11 07:06:30|2234.65|2227.35|2235.15|2227.85|2235.51|2228.21|2233.4|2226.1|22
1733900800000|2024-12-11 07:06:40|2235.46|2228.16|2237.15|2229.85|2237.59|2230.29|2235.15|2227.85|18
1733900810000|2024-12-11 07:06:50|2237.65|2230.35|2242.4|2235.1|2242.56|2235.26|2237.65|2230.35|32
1733900820000|2024-12-11 07:07:00|2242.6|2235.3|2241.55|2234.25|2242.65|2235.35|2240.49|2233.19|25
1733900830000|2024-12-11 07:07:10|2241.42|2234.12|2241.4|2234.1|2242.5|2235.2|2239.83|2232.53|21
1733900840000|2024-12-11 07:07:20|2242.65|2235.35|2241.35|2234.05|2242.65|2235.35|2241.35|2234.05|8
1733900850000|2024-12-11 07:07:30|2242.35|2235.05|2242.65|2235.35|2242.65|2235.35|2241.35|2234.05|16
1733900860000|2024-12-11 07:07:40|2242.56|2235.26|2242.15|2234.85|2242.56|2235.26|2241.35|2234.05|11
1733900870000|2024-12-11 07:07:50|2241.65|2234.35|2242.05|2234.75|2242.56|2235.26|2241.3|2234|14
1733900880000|2024-12-11 07:08:00|2242.35|2235.05|2243.65|2236.35|2244.15|2236.85|2242.3|2235|18
1733900890000|2024-12-11 07:08:10|2243.15|2235.85|2243.1|2235.8|2243.49|2236.19|2242.35|2235.05|9
1733900900000|2024-12-11 07:08:20|2243.3|2236|2244.15|2236.85|2245.65|2238.35|2243.3|2236|20
1733900910000|2024-12-11 07:08:30|2244.1|2236.8|2243.65|2236.35|2244.4|2237.1|2243.35|2236.05|6
1733900920000|2024-12-11 07:08:40|2243.15|2235.85|2242.7|2235.4|2243.65|2236.35|2241.3|2234|18
1733900930000|2024-12-11 07:08:50|2242.2|2234.9|2244.15|2236.85|2244.65|2237.35|2242.2|2234.9|17
1733900940000|2024-12-11 07:09:00|2243.6|2236.3|2243.15|2235.85|2244.65|2237.35|2243.15|2235.85|7
1733900950000|2024-12-11 07:09:10|2242.65|2235.35|2244.65|2237.35|2244.65|2237.35|2242.35|2235.05|19
1733900960000|2024-12-11 07:09:20|2243.65|2236.35|2243.3|2236|2243.65|2236.35|2243.15|2235.85|5
1733900970000|2024-12-11 07:09:30|2244.52|2237.22|2243.4|2236.1|2244.65|2237.35|2243.4|2236.1|13
1733900980000|2024-12-11 07:09:40|2243.97|2236.67|2243.56|2236.26|2244.06|2236.76|2243.56|2236.26|8
1733900990000|2024-12-11 07:09:50|2244.41|2237.11|2245|2237.7|2245.15|2237.85|2243.6|2236.3|12
1733901000000|2024-12-11 07:10:00|2245.56|2238.26|2243.15|2235.85|2245.56|2238.26|2243.15|2235.85|19
1733901010000|2024-12-11 07:10:10|2243.5|2236.2|2241.65|2234.35|2245.15|2237.85|2241.65|2234.35|22
1733901020000|2024-12-11 07:10:20|2241.6|2234.3|2242.15|2234.85|2243.65|2236.35|2241.6|2234.3|13
1733901030000|2024-12-11 07:10:30|2242.65|2235.35|2240.35|2233.05|2242.65|2235.35|2240.35|2233.05|10
1733901040000|2024-12-11 07:10:40|2240.65|2233.35|2238.68|2231.38|2241|2233.7|2238.65|2231.35|10
1733901050000|2024-12-11 07:10:50|2238.7|2231.4|2237.9|2230.6|2239.15|2231.85|2237.15|2229.85|17
1733901060000|2024-12-11 07:11:00|2236.79|2229.49|2234.25|2226.95|2236.79|2229.49|2233.25|2225.95|30
1733901070000|2024-12-11 07:11:10|2234.3|2227|2234.45|2227.15|2236.65|2229.35|2234.3|2227|31
1733901080000|2024-12-11 07:11:20|2234.7|2227.4|2237.51|2230.21|2237.65|2230.35|2234.55|2227.25|28
1733901090000|2024-12-11 07:11:30|2237.13|2229.83|2236.65|2229.35|2238.52|2231.22|2236.65|2229.35|15
1733901100000|2024-12-11 07:11:40|2237.23|2229.93|2237.5|2230.2|2237.5|2230.2|2236.3|2229|19
1733901110000|2024-12-11 07:11:50|2237.18|2229.88|2237.15|2229.85|2238.65|2231.35|2236.6|2229.3|18
1733901120000|2024-12-11 07:12:00|2236.65|2229.35|2235.53|2228.23|2237.7|2230.4|2234.63|2227.33|25
1733901130000|2024-12-11 07:12:10|2236.25|2228.95|2234.98|2227.68|2236.53|2229.23|2234.3|2227|15
1733901140000|2024-12-11 07:12:20|2234.3|2227|2234.15|2226.85|2234.98|2227.68|2233.82|2226.52|25
1733901150000|2024-12-11 07:12:30|2233.6|2226.3|2233.21|2225.91|2233.6|2226.3|2232.32|2225.02|14
1733901160000|2024-12-11 07:12:40|2233.12|2225.82|2233.17|2225.87|2233.68|2226.38|2232.25|2224.95|14
1733901170000|2024-12-11 07:12:50|2232.88|2225.58|2232.65|2225.35|2233.8|2226.5|2232.65|2225.35|5
1733901180000|2024-12-11 07:13:00|2232.96|2225.66|2231.45|2224.15|2233.15|2225.85|2231.45|2224.15|6
1733901190000|2024-12-11 07:13:10|2231.43|2224.13|2231.15|2223.85|2231.55|2224.25|2231.15|2223.85|8
1733901200000|2024-12-11 07:13:20|2231.65|2224.35|2231.15|2223.85|2231.65|2224.35|2231.15|2223.85|4
1733901210000|2024-12-11 07:13:30|2232.65|2225.35|2233.69|2226.39|2233.96|2226.66|2231.3|2224|15
1733901220000|2024-12-11 07:13:40|2233.94|2226.64|2232.15|2224.85|2233.94|2226.64|2231.35|2224.05|19
1733901230000|2024-12-11 07:13:50|2231.85|2224.55|2232.55|2225.25|2232.6|2225.3|2231.35|2224.05|16
1733901240000|2024-12-11 07:14:00|2232.75|2225.45|2233.45|2226.15|2234.59|2227.29|2232.15|2224.85|21
1733901250000|2024-12-11 07:14:10|2233.55|2226.25|2233.45|2226.15|2233.55|2226.25|2233.3|2226|6
1733901260000|2024-12-11 07:14:20|2234.31|2227.01|2234.65|2227.35|2235.65|2228.35|2233.5|2226.2|20
1733901270000|2024-12-11 07:14:30|2234.35|2227.05|2235.15|2227.85|2235.63|2228.33|2234.15|2226.85|19
1733901280000|2024-12-11 07:14:40|2235.65|2228.35|2233.35|2226.05|2235.65|2228.35|2232.65|2225.35|17
1733901290000|2024-12-11 07:14:50|2233.4|2226.1|2233.4|2226.1|2233.85|2226.55|2233.18|2225.88|17
1733901300000|2024-12-11 07:15:00|2233.5|2226.2|2231.65|2224.35|2234.04|2226.74|2231.5|2224.2|26
1733901310000|2024-12-11 07:15:10|2231.6|2224.3|2230.39|2223.09|2231.65|2224.35|2228.3|2221|22
1733901320000|2024-12-11 07:15:20|2230.48|2223.18|2229.65|2222.35|2230.65|2223.35|2229.3|2222|14
1733901330000|2024-12-11 07:15:30|2229.54|2222.24|2229.3|2222|2231.15|2223.85|2229.25|2221.95|19
1733901340000|2024-12-11 07:15:40|2230.58|2223.28|2230.4|2223.1|2230.95|2223.65|2229.6|2222.3|15
1733901350000|2024-12-11 07:15:50|2230.45|2223.15|2231.35|2224.05|2232.06|2224.76|2230.3|2223|26
1733901360000|2024-12-11 07:16:00|2231.67|2224.37|2230.15|2222.85|2231.67|2224.37|2229.65|2222.35|20
1733901370000|2024-12-11 07:16:10|2230.6|2223.3|2230.3|2223|2231.42|2224.12|2230.3|2223|13
1733901380000|2024-12-11 07:16:20|2230.35|2223.05|2230.15|2222.85|2230.35|2223.05|2229.15|2221.85|11
1733901390000|2024-12-11 07:16:30|2229.95|2222.65|2229.6|2222.3|2229.95|2222.65|2229.34|2222.04|25
1733901400000|2024-12-11 07:16:40|2229.36|2222.06|2228.55|2221.25|2229.85|2222.55|2227.45|2220.15|25
1733901410000|2024-12-11 07:16:50|2227.35|2220.05|2229.65|2222.35|2229.65|2222.35|2227.3|2220|16
1733901420000|2024-12-11 07:17:00|2229.4|2222.1|2227.65|2220.35|2229.65|2222.35|2227.65|2220.35|11
1733901440000|2024-12-11 07:17:20|2228.2|2220.9|2229.15|2221.85|2229.65|2222.35|2227.75|2220.45|24
1733901450000|2024-12-11 07:17:30|2229.35|2222.05|2231.15|2223.85|2231.65|2224.35|2229.35|2222.05|14
1733901460000|2024-12-11 07:17:40|2231.65|2224.35|2233.15|2225.85|2234.15|2226.85|2231.55|2224.25|19
1733901470000|2024-12-11 07:17:50|2232.15|2224.85|2231.88|2224.58|2233.65|2226.35|2231.65|2224.35|16
1733901480000|2024-12-11 07:18:00|2231.76|2224.46|2233.15|2225.85|2234.65|2227.35|2231.66|2224.36|9
1733901490000|2024-12-11 07:18:10|2233.65|2226.35|2233.15|2225.85|2233.65|2226.35|2233.15|2225.85|2
1733901500000|2024-12-11 07:18:20|2233.65|2226.35|2234.09|2226.79|2234.59|2227.29|2233.35|2226.05|5
1733901510000|2024-12-11 07:18:30|2234.15|2226.85|2234.15|2226.85|2234.65|2227.35|2234.15|2226.85|12
1733901520000|2024-12-11 07:18:40|2234.43|2227.13|2235.15|2227.85|2236.65|2229.35|2234.43|2227.13|11
1733901530000|2024-12-11 07:18:50|2234.65|2227.35|2234.62|2227.32|2235.75|2228.45|2234.15|2226.85|14
1733901540000|2024-12-11 07:19:00|2234.7|2227.4|2235.15|2227.85|2235.15|2227.85|2234.15|2226.85|12
1733901550000|2024-12-11 07:19:10|2236.15|2228.85|2235.4|2228.1|2236.65|2229.35|2235.15|2227.85|11
1733901560000|2024-12-11 07:19:20|2235.65|2228.35|2236.15|2228.85|2237.15|2229.85|2235.15|2227.85|10
1733901570000|2024-12-11 07:19:30|2236.05|2228.75|2235.3|2228|2236.3|2229|2235.3|2228|6
1733901580000|2024-12-11 07:19:40|2236.3|2229|2235.85|2228.55|2236.65|2229.35|2234.65|2227.35|8
1733901590000|2024-12-11 07:19:50|2235.55|2228.25|2234.73|2227.43|2235.55|2228.25|2233.9|2226.6|19
1733901600000|2024-12-11 07:20:00|2235.3|2228|2236.65|2229.35|2236.65|2229.35|2234.15|2226.85|12
1733901610000|2024-12-11 07:20:10|2236.15|2228.85|2235.58|2228.28|2237.15|2229.85|2234.85|2227.55|15
1733901620000|2024-12-11 07:20:20|2235.1|2227.8|2234.95|2227.65|2236.65|2229.35|2234.9|2227.6|11
1733901630000|2024-12-11 07:20:30|2234.35|2227.05|2235.25|2227.95|2235.25|2227.95|2234.35|2227.05|13
1733901640000|2024-12-11 07:20:40|2235.3|2228|2233.45|2226.15|2235.5|2228.2|2233.35|2226.05|15
1733901650000|2024-12-11 07:20:50|2234.65|2227.35|2234.65|2227.35|2235.65|2228.35|2233.35|2226.05|16
1733901660000|2024-12-11 07:21:00|2235.65|2228.35|2234.15|2226.85|2235.65|2228.35|2234.15|2226.85|3
1733901670000|2024-12-11 07:21:10|2234.41|2227.11|2233.65|2226.35|2234.41|2227.11|2233.65|2226.35|2
1733901680000|2024-12-11 07:21:20|2233.35|2226.05|2235.65|2228.35|2235.65|2228.35|2233.35|2226.05|10
1733901690000|2024-12-11 07:21:30|2234.65|2227.35|2236.15|2228.85|2236.65|2229.35|2234.35|2227.05|10
1733901700000|2024-12-11 07:21:40|2235.35|2228.05|2235.65|2228.35|2236.15|2228.85|2235.35|2228.05|7
1733901710000|2024-12-11 07:21:50|2236.65|2229.35|2242.35|2235.05|2243.22|2235.92|2236.13|2228.83|31
1733901720000|2024-12-11 07:22:00|2242.5|2235.2|2247.3|2240|2248.33|2241.03|2242.4|2235.1|24
1733901730000|2024-12-11 07:22:10|2248.8|2241.5|2251.15|2243.85|2253.65|2246.35|2248.15|2240.85|32
1733901740000|2024-12-11 07:22:20|2252.95|2245.65|2247.15|2239.85|2253.15|2245.85|2247.15|2239.85|27
1733901750000|2024-12-11 07:22:30|2247.6|2240.3|2247.24|2239.94|2249.1|2241.8|2246.08|2238.78|23
1733901760000|2024-12-11 07:22:40|2247.23|2239.93|2248.15|2240.85|2249.15|2241.85|2247.15|2239.85|8
1733901770000|2024-12-11 07:22:50|2248.05|2240.75|2246.63|2239.33|2248.2|2240.9|2246.63|2239.33|15
1733901780000|2024-12-11 07:23:00|2246.65|2239.35|2249.28|2241.98|2250.28|2242.98|2246.3|2239|24
1733901790000|2024-12-11 07:23:10|2249.65|2242.35|2250.15|2242.85|2251.27|2243.97|2249.35|2242.05|22
1733901800000|2024-12-11 07:23:20|2249.35|2242.05|2247.65|2240.35|2249.65|2242.35|2247.65|2240.35|9
1733901810000|2024-12-11 07:23:30|2247.15|2239.85|2247.65|2240.35|2249.1|2241.8|2247.15|2239.85|11
1733901820000|2024-12-11 07:23:40|2247.5|2240.2|2248.65|2241.35|2249.65|2242.35|2247.5|2240.2|12
1733901830000|2024-12-11 07:23:50|2248.15|2240.85|2247.15|2239.85|2249.65|2242.35|2247.15|2239.85|11
1733901840000|2024-12-11 07:24:00|2247.3|2240|2247.65|2240.35|2248.15|2240.85|2247.15|2239.85|10
1733901850000|2024-12-11 07:24:10|2247.15|2239.85|2247.3|2240|2247.65|2240.35|2247.15|2239.85|5
1733901860000|2024-12-11 07:24:20|2247.65|2240.35|2246.74|2239.44|2247.85|2240.55|2245.65|2238.35|18
1733901870000|2024-12-11 07:24:30|2246.24|2238.94|2245.3|2238|2247.12|2239.82|2245.3|2238|22
1733901880000|2024-12-11 07:24:40|2245.35|2238.05|2246.54|2239.24|2247.65|2240.35|2245.35|2238.05|19
1733901890000|2024-12-11 07:24:50|2246.56|2239.26|2246.7|2239.4|2248.15|2240.85|2245.25|2237.95|13
1733901900000|2024-12-11 07:25:00|2246.68|2239.38|2246.25|2238.95|2247.8|2240.5|2246.25|2238.95|26
1733901910000|2024-12-11 07:25:10|2246.3|2239|2243.4|2236.1|2246.5|2239.2|2243.3|2236|22
1733901920000|2024-12-11 07:25:20|2243.3|2236|2244.5|2237.2|2245.5|2238.2|2243.15|2235.85|15
1733901930000|2024-12-11 07:25:30|2244.3|2237|2245.4|2238.1|2245.65|2238.35|2244.15|2236.85|5
1733901940000|2024-12-11 07:25:40|2245.35|2238.05|2244.35|2237.05|2246.05|2238.75|2244.35|2237.05|11
1733901950000|2024-12-11 07:25:50|2244.3|2237|2244.65|2237.35|2246.05|2238.75|2244.3|2237|11
1733901960000|2024-12-11 07:26:00|2244.4|2237.1|2244.65|2237.35|2246.15|2238.85|2244.25|2236.95|14
1733901970000|2024-12-11 07:26:10|2244.35|2237.05|2244.4|2237.1|2245.15|2237.85|2244.35|2237.05|3
1733901980000|2024-12-11 07:26:20|2244.21|2236.91|2244.15|2236.85|2244.21|2236.91|2244.15|2236.85|2
1733901990000|2024-12-11 07:26:30|2244.65|2237.35|2244.4|2237.1|2244.65|2237.35|2244.15|2236.85|5
1733902010000|2024-12-11 07:26:50|2245|2237.7|2245.3|2238|2245.71|2238.41|2245|2237.7|4
1733902020000|2024-12-11 07:27:00|2245.15|2237.85|2245.3|2238|2246.65|2239.35|2245.15|2237.85|5
1733902030000|2024-12-11 07:27:10|2245.55|2238.25|2247.65|2240.35|2248.65|2241.35|2245.35|2238.05|18
1733902040000|2024-12-11 07:27:20|2247.35|2240.05|2246.65|2239.35|2248.15|2240.85|2246.65|2239.35|6
1733902050000|2024-12-11 07:27:30|2246.75|2239.45|2247.35|2240.05|2247.35|2240.05|2246.35|2239.05|9
1733902060000|2024-12-11 07:27:40|2247.4|2240.1|2247.35|2240.05|2247.4|2240.1|2247.35|2240.05|2
1733902070000|2024-12-11 07:27:50|2247.4|2240.1|2248.65|2241.35|2248.65|2241.35|2247.4|2240.1|4
1733902080000|2024-12-11 07:28:00|2248.3|2241|2248.15|2240.85|2250.65|2243.35|2248.15|2240.85|18
1733902090000|2024-12-11 07:28:10|2248.6|2241.3|2248.15|2240.85|2249.15|2241.85|2247.65|2240.35|18
1733902100000|2024-12-11 07:28:20|2247.65|2240.35|2248.65|2241.35|2249.65|2242.35|2247.35|2240.05|17
1733902110000|2024-12-11 07:28:30|2248.35|2241.05|2248.35|2241.05|2249.15|2241.85|2248.3|2241|11
1733902120000|2024-12-11 07:28:40|2248.54|2241.24|2250.35|2243.05|2251.65|2244.35|2248.54|2241.24|17
1733902130000|2024-12-11 07:28:50|2251.4|2244.1|2251.65|2244.35|2251.65|2244.35|2250.3|2243|18
1733902140000|2024-12-11 07:29:00|2252.45|2245.15|2250.64|2243.34|2252.45|2245.15|2250.35|2243.05|23
1733902150000|2024-12-11 07:29:10|2251.15|2243.85|2252.52|2245.22|2253.15|2245.85|2250.4|2243.1|15
1733902160000|2024-12-11 07:29:20|2252.65|2245.35|2252.3|2245|2253.65|2246.35|2252.25|2244.95|10
1733902170000|2024-12-11 07:29:30|2252.4|2245.1|2253.65|2246.35|2253.65|2246.35|2252.4|2245.1|10
1733902180000|2024-12-11 07:29:40|2253.4|2246.1|2252.65|2245.35|2253.65|2246.35|2252.65|2245.35|6
1733902190000|2024-12-11 07:29:50|2252.15|2244.85|2252.15|2244.85|2252.3|2245|2251.15|2243.85|12
1733902200000|2024-12-11 07:30:00|2251.65|2244.35|2252.15|2244.85|2252.15|2244.85|2251.15|2243.85|18
1733902210000|2024-12-11 07:30:10|2251.97|2244.67|2253.15|2245.85|2253.65|2246.35|2251.15|2243.85|23
1733902220000|2024-12-11 07:30:20|2254.07|2246.77|2254.3|2247|2255.65|2248.35|2254.07|2246.77|8
1733902230000|2024-12-11 07:30:30|2254.35|2247.05|2253.3|2246|2254.35|2247.05|2253.3|2246|5
1733902240000|2024-12-11 07:30:40|2253.65|2246.35|2254.65|2247.35|2255.65|2248.35|2253.35|2246.05|14
1733902250000|2024-12-11 07:30:50|2255.65|2248.35|2253.65|2246.35|2255.65|2248.35|2253.3|2246|13
1733902260000|2024-12-11 07:31:00|2253.56|2246.26|2255.3|2248|2256.15|2248.85|2253.5|2246.2|17
1733902270000|2024-12-11 07:31:10|2255.4|2248.1|2257.15|2249.85|2258.15|2250.85|2255.4|2248.1|18
1733902280000|2024-12-11 07:31:20|2256.15|2248.85|2257.65|2250.35|2257.65|2250.35|2256.15|2248.85|21
1733902290000|2024-12-11 07:31:30|2257.7|2250.4|2257.65|2250.35|2259.65|2252.35|2257.15|2249.85|24
1733902300000|2024-12-11 07:31:40|2258.65|2251.35|2258.94|2251.64|2259.15|2251.85|2257.65|2250.35|12
1733902310000|2024-12-11 07:31:50|2258.68|2251.38|2259.15|2251.85|2259.15|2251.85|2258.64|2251.34|8
1733902320000|2024-12-11 07:32:00|2259.65|2252.35|2259.65|2252.35|2261.65|2254.35|2259.15|2251.85|20
1733902330000|2024-12-11 07:32:10|2259.5|2252.2|2259.15|2251.85|2260.6|2253.3|2258.3|2251|11
1733902340000|2024-12-11 07:32:20|2260.15|2252.85|2259.15|2251.85|2260.15|2252.85|2258.45|2251.15|5
1733902350000|2024-12-11 07:32:30|2258.95|2251.65|2258.5|2251.2|2258.95|2251.65|2258.15|2250.85|7
1733902360000|2024-12-11 07:32:40|2258.3|2251|2259.65|2252.35|2259.65|2252.35|2258.3|2251|8
1733902370000|2024-12-11 07:32:50|2260.15|2252.85|2257.15|2249.85|2260.15|2252.85|2257.15|2249.85|13
1733902380000|2024-12-11 07:33:00|2258.15|2250.85|2258.15|2250.85|2258.65|2251.35|2257.15|2249.85|9
1733902390000|2024-12-11 07:33:10|2258.65|2251.35|2258.5|2251.2|2260.65|2253.35|2258.5|2251.2|11
1733902400000|2024-12-11 07:33:20|2258.4|2251.1|2257.15|2249.85|2259.15|2251.85|2257.15|2249.85|17
1733902410000|2024-12-11 07:33:30|2257.52|2250.22|2257.65|2250.35|2257.65|2250.35|2256.25|2248.95|13
1733902420000|2024-12-11 07:33:40|2257.5|2250.2|2252.48|2245.18|2257.5|2250.2|2252.48|2245.18|19
1733902430000|2024-12-11 07:33:50|2252.38|2245.08|2251.3|2244|2252.55|2245.25|2250.2|2242.9|28
1733902440000|2024-12-11 07:34:00|2251.55|2244.25|2251.5|2244.2|2252.65|2245.35|2251.35|2244.05|34
1733902450000|2024-12-11 07:34:10|2251.6|2244.3|2251.39|2244.09|2252.65|2245.35|2251.25|2243.95|17
1733902460000|2024-12-11 07:34:20|2252.45|2245.15|2252.65|2245.35|2252.75|2245.45|2251.65|2244.35|32
1733902470000|2024-12-11 07:34:30|2251.65|2244.35|2251.05|2243.75|2251.65|2244.35|2250.5|2243.2|15
1733902480000|2024-12-11 07:34:40|2251.15|2243.85|2252.4|2245.1|2252.65|2245.35|2250.35|2243.05|9
1733902490000|2024-12-11 07:34:50|2252.65|2245.35|2251.15|2243.85|2252.65|2245.35|2250.15|2242.85|12
1733902500000|2024-12-11 07:35:00|2251.65|2244.35|2252.15|2244.85|2252.65|2245.35|2251.65|2244.35|7
1733902510000|2024-12-11 07:35:10|2251.65|2244.35|2251.35|2244.05|2251.65|2244.35|2251.35|2244.05|2
1733902520000|2024-12-11 07:35:20|2251.55|2244.25|2253.65|2246.35|2253.65|2246.35|2251.55|2244.25|17
1733902530000|2024-12-11 07:35:30|2253.4|2246.1|2253.4|2246.1|2254.15|2246.85|2252.15|2244.85|11
1733902540000|2024-12-11 07:35:40|2253.6|2246.3|2254.35|2247.05|2256.65|2249.35|2253.35|2246.05|23
1733902550000|2024-12-11 07:35:50|2254.25|2246.95|2255.15|2247.85|2255.15|2247.85|2254.25|2246.95|6
1733902560000|2024-12-11 07:36:00|2254.75|2247.45|2254.69|2247.39|2257.15|2249.85|2254.55|2247.25|14
1733902570000|2024-12-11 07:36:10|2254.15|2246.85|2251.15|2243.85|2254.15|2246.85|2250.35|2243.05|22
1733902580000|2024-12-11 07:36:20|2251.04|2243.74|2251.65|2244.35|2251.65|2244.35|2249.45|2242.15|18
1733902590000|2024-12-11 07:36:30|2251.25|2243.95|2248.78|2241.48|2251.25|2243.95|2248.78|2241.48|14
1733902600000|2024-12-11 07:36:40|2248.75|2241.45|2248.45|2241.15|2249.65|2242.35|2248.45|2241.15|9
1733902610000|2024-12-11 07:36:50|2248.15|2240.85|2243.65|2236.35|2249.15|2241.85|2243.65|2236.35|27
1733902620000|2024-12-11 07:37:00|2243.3|2236|2240.65|2233.35|2244.2|2236.9|2238.65|2231.35|34
1733902630000|2024-12-11 07:37:10|2240.4|2233.1|2242.45|2235.15|2243.15|2235.85|2240.35|2233.05|26
1733902640000|2024-12-11 07:37:20|2241.8|2234.5|2242.75|2235.45|2244.56|2237.26|2241.8|2234.5|23
1733902650000|2024-12-11 07:37:30|2243.15|2235.85|2242.8|2235.5|2244.15|2236.85|2242.25|2234.95|29
1733902660000|2024-12-11 07:37:40|2242.3|2235|2241.65|2234.35|2243.65|2236.35|2241.65|2234.35|12
1733902670000|2024-12-11 07:37:50|2242.15|2234.85|2243.25|2235.95|2243.72|2236.42|2241.35|2234.05|24
1733902680000|2024-12-11 07:38:00|2243.3|2236|2246.59|2239.29|2246.59|2239.29|2243.15|2235.85|21
1733902690000|2024-12-11 07:38:10|2246.38|2239.08|2247.3|2240|2250.15|2242.85|2246.15|2238.85|31
1733902700000|2024-12-11 07:38:20|2247.15|2239.85|2246.15|2238.85|2247.35|2240.05|2246.15|2238.85|18
1733902710000|2024-12-11 07:38:30|2247.05|2239.75|2245.25|2237.95|2247.1|2239.8|2245.15|2237.85|15
1733902720000|2024-12-11 07:38:40|2245.35|2238.05|2246.15|2238.85|2246.65|2239.35|2245.35|2238.05|16
1733902730000|2024-12-11 07:38:50|2245.65|2238.35|2245.65|2238.35|2246.65|2239.35|2245.3|2238|16
1733902740000|2024-12-11 07:39:00|2245.7|2238.4|2246.69|2239.39|2247.95|2240.65|2245.3|2238|21
1733902750000|2024-12-11 07:39:10|2246.95|2239.65|2247.3|2240|2247.65|2240.35|2245.35|2238.05|27
1733902760000|2024-12-11 07:39:20|2247.39|2240.09|2248.65|2241.35|2249.15|2241.85|2247.25|2239.95|16
1733902770000|2024-12-11 07:39:30|2249.15|2241.85|2250.5|2243.2|2251.65|2244.35|2248.5|2241.2|22
1733902780000|2024-12-11 07:39:40|2250.15|2242.85|2251.15|2243.85|2251.65|2244.35|2249.35|2242.05|15
1733902790000|2024-12-11 07:39:50|2250.65|2243.35|2249.7|2242.4|2250.65|2243.35|2249.35|2242.05|7
1733902800000|2024-12-11 07:40:00|2250.39|2243.09|2249.65|2242.35|2250.65|2243.35|2248.65|2241.35|14
1733902810000|2024-12-11 07:40:10|2248.65|2241.35|2247.15|2239.85|2249.65|2242.35|2246.79|2239.49|14
1733902820000|2024-12-11 07:40:20|2247.75|2240.45|2247.8|2240.5|2248.15|2240.85|2246.65|2239.35|27
1733902830000|2024-12-11 07:40:30|2247.99|2240.69|2246.4|2239.1|2248.1|2240.8|2246.4|2239.1|13
1733902840000|2024-12-11 07:40:40|2246.55|2239.25|2246.5|2239.2|2248.15|2240.85|2246.4|2239.1|14
1733902850000|2024-12-11 07:40:50|2246.4|2239.1|2246.7|2239.4|2247|2239.7|2246.15|2238.85|10
1733902860000|2024-12-11 07:41:00|2246.8|2239.5|2243.4|2236.1|2246.95|2239.65|2243.15|2235.85|23
1733902870000|2024-12-11 07:41:10|2244.3|2237|2243.4|2236.1|2244.85|2237.55|2242.5|2235.2|26
1733902880000|2024-12-11 07:41:20|2243.55|2236.25|2246.65|2239.35|2246.65|2239.35|2243.55|2236.25|32
1733902890000|2024-12-11 07:41:30|2246.52|2239.22|2247.1|2239.8|2248.15|2240.85|2246.3|2239|17
1733902900000|2024-12-11 07:41:40|2246.6|2239.3|2246.15|2238.85|2247.45|2240.15|2246.15|2238.85|9
1733902910000|2024-12-11 07:41:50|2245.55|2238.25|2245.65|2238.35|2246.65|2239.35|2244.6|2237.3|15
1733902920000|2024-12-11 07:42:00|2245.35|2238.05|2245.65|2238.35|2246.15|2238.85|2245.35|2238.05|7
1733902930000|2024-12-11 07:42:10|2246.45|2239.15|2247.1|2239.8|2248.15|2240.85|2246.4|2239.1|14
1733902940000|2024-12-11 07:42:20|2247.06|2239.76|2246.75|2239.45|2247.65|2240.35|2245.45|2238.15|14
1733902950000|2024-12-11 07:42:30|2247.65|2240.35|2247.15|2239.85|2248.15|2240.85|2246.6|2239.3|9
1733902960000|2024-12-11 07:42:40|2248.65|2241.35|2248.15|2240.85|2249.65|2242.35|2247.5|2240.2|8
1733902970000|2024-12-11 07:42:50|2248.45|2241.15|2248.5|2241.2|2248.5|2241.2|2248.45|2241.15|2
1733902980000|2024-12-11 07:43:00|2248.4|2241.1|2248.15|2240.85|2248.65|2241.35|2248.15|2240.85|4
1733902990000|2024-12-11 07:43:10|2248.55|2241.25|2246.5|2239.2|2248.85|2241.55|2246.5|2239.2|14
1733903000000|2024-12-11 07:43:20|2246.35|2239.05|2246.05|2238.75|2246.65|2239.35|2245.6|2238.3|8
1733903010000|2024-12-11 07:43:30|2246.25|2238.95|2246.9|2239.6|2249.15|2241.85|2246.05|2238.75|27
1733903020000|2024-12-11 07:43:40|2246.15|2238.85|2245.65|2238.35|2246.65|2239.35|2244.55|2237.25|16
1733903030000|2024-12-11 07:43:50|2245.15|2237.85|2246.65|2239.35|2246.65|2239.35|2245.15|2237.85|12
1733903040000|2024-12-11 07:44:00|2247.65|2240.35|2248.65|2241.35|2249.65|2242.35|2247.33|2240.03|10
1733903050000|2024-12-11 07:44:10|2248.75|2241.45|2248.5|2241.2|2249.15|2241.85|2248.45|2241.15|10
1733903060000|2024-12-11 07:44:20|2248.55|2241.25|2247.4|2240.1|2249.15|2241.85|2247.4|2240.1|10
1733903070000|2024-12-11 07:44:30|2247.3|2240|2246.75|2239.45|2247.6|2240.3|2246.7|2239.4|10
1733903080000|2024-12-11 07:44:40|2246.7|2239.4|2247.4|2240.1|2248.85|2241.55|2246.7|2239.4|10
1733903090000|2024-12-11 07:44:50|2248.65|2241.35|2246.75|2239.45|2248.65|2241.35|2246.75|2239.45|7
1733903100000|2024-12-11 07:45:00|2246.65|2239.35|2247.15|2239.85|2247.65|2240.35|2246.15|2238.85|12
1733903110000|2024-12-11 07:45:10|2248.15|2240.85|2247.05|2239.75|2248.65|2241.35|2246.15|2238.85|15
1733903120000|2024-12-11 07:45:20|2246.15|2238.85|2245.15|2237.85|2247.15|2239.85|2244.65|2237.35|20
1733903130000|2024-12-11 07:45:30|2244.75|2237.45|2245.8|2238.5|2246.65|2239.35|2244.45|2237.15|9
1733903140000|2024-12-11 07:45:40|2245.85|2238.55|2246.9|2239.6|2246.9|2239.6|2245.55|2238.25|9
1733903150000|2024-12-11 07:45:50|2247.15|2239.85|2244.38|2237.08|2247.15|2239.85|2244.28|2236.98|18
1733903160000|2024-12-11 07:46:00|2244.43|2237.13|2243.65|2236.35|2245.28|2237.98|2243.15|2235.85|11
1733903170000|2024-12-11 07:46:10|2242.65|2235.35|2242.65|2235.35|2243.65|2236.35|2242.15|2234.85|5
1733903180000|2024-12-11 07:46:20|2242.15|2234.85|2243.15|2235.85|2243.15|2235.85|2242.15|2234.85|2
1733903190000|2024-12-11 07:46:30|2242.15|2234.85|2242.15|2234.85|2242.15|2234.85|2241.65|2234.35|6
1733903200000|2024-12-11 07:46:40|2243.65|2236.35|2243.85|2236.55|2243.85|2236.55|2242.15|2234.85|9
1733903210000|2024-12-11 07:46:50|2242.65|2235.35|2242.15|2234.85|2243.55|2236.25|2241.5|2234.2|17
1733903220000|2024-12-11 07:47:00|2243.65|2236.35|2241.9|2234.6|2243.65|2236.35|2241.4|2234.1|18
1733903230000|2024-12-11 07:47:10|2240.6|2233.3|2242.2|2234.9|2242.8|2235.5|2240.6|2233.3|20
1733903240000|2024-12-11 07:47:20|2242.3|2235|2242.65|2235.35|2242.65|2235.35|2240.75|2233.45|16
1733903250000|2024-12-11 07:47:30|2241.65|2234.35|2241.65|2234.35|2242.65|2235.35|2241.15|2233.85|6
1733903260000|2024-12-11 07:47:40|2241.15|2233.85|2241.15|2233.85|2241.15|2233.85|2241.15|2233.85|1
1733903270000|2024-12-11 07:47:50|2241.35|2234.05|2241.15|2233.85|2241.55|2234.25|2241.15|2233.85|4
1733903280000|2024-12-11 07:48:00|2240.75|2233.45|2241.85|2234.55|2241.85|2234.55|2240.65|2233.35|9
1733903290000|2024-12-11 07:48:10|2240.65|2233.35|2240.52|2233.22|2241.55|2234.25|2240.15|2232.85|14
1733903300000|2024-12-11 07:48:20|2241.05|2233.75|2238.55|2231.25|2241.05|2233.75|2238.15|2230.85|19
1733903310000|2024-12-11 07:48:30|2238.6|2231.3|2240.15|2232.85|2241.15|2233.85|2238.6|2231.3|10
1733903320000|2024-12-11 07:48:40|2241.17|2233.87|2242.15|2234.85|2242.65|2235.35|2241.15|2233.85|18
1733903330000|2024-12-11 07:48:50|2241.75|2234.45|2241.8|2234.5|2241.8|2234.5|2241.75|2234.45|6
1733903340000|2024-12-11 07:49:00|2241.75|2234.45|2241.15|2233.85|2242.65|2235.35|2241.15|2233.85|6
1733903350000|2024-12-11 07:49:10|2242.15|2234.85|2241.65|2234.35|2242.65|2235.35|2241.15|2233.85|10
1733903360000|2024-12-11 07:49:20|2240.75|2233.45|2240.81|2233.51|2240.81|2233.51|2240.65|2233.35|13
1733903370000|2024-12-11 07:49:30|2240.85|2233.55|2238.75|2231.45|2240.85|2233.55|2238.75|2231.45|14
1733903380000|2024-12-11 07:49:40|2238.65|2231.35|2237.9|2230.6|2239.65|2232.35|2236.95|2229.65|17
1733903390000|2024-12-11 07:49:50|2237.55|2230.25|2236.4|2229.1|2237.55|2230.25|2235.4|2228.1|22
1733903400000|2024-12-11 07:50:00|2235.55|2228.25|2235.65|2228.35|2237.65|2230.35|2235.5|2228.2|15
1733903410000|2024-12-11 07:50:10|2236.7|2229.4|2235.65|2228.35|2236.7|2229.4|2234.65|2227.35|14
1733903420000|2024-12-11 07:50:20|2236.65|2229.35|2234.65|2227.35|2236.65|2229.35|2234.6|2227.3|11
1733903430000|2024-12-11 07:50:30|2235.07|2227.77|2234.15|2226.85|2235.07|2227.77|2233.15|2225.85|10
1733903440000|2024-12-11 07:50:40|2233.8|2226.5|2234.15|2226.85|2234.15|2226.85|2233.7|2226.4|4
1733903450000|2024-12-11 07:50:50|2234|2226.7|2232.45|2225.15|2234|2226.7|2232.35|2225.05|7
1733903460000|2024-12-11 07:51:00|2233.65|2226.35|2233.8|2226.5|2234.1|2226.8|2232.45|2225.15|19
1733903470000|2024-12-11 07:51:10|2233.9|2226.6|2234.05|2226.75|2234.3|2227|2232.55|2225.25|18
1733903480000|2024-12-11 07:51:20|2234|2226.7|2233.22|2225.92|2234|2226.7|2233.22|2225.92|13
1733903490000|2024-12-11 07:51:30|2233.26|2225.96|2232.76|2225.46|2233.26|2225.96|2232.76|2225.46|7
1733903500000|2024-12-11 07:51:40|2232.81|2225.51|2231.15|2223.85|2233.1|2225.8|2231.15|2223.85|9
1733903510000|2024-12-11 07:51:50|2230.65|2223.35|2229.55|2222.25|2231.15|2223.85|2229.45|2222.15|9
1733903520000|2024-12-11 07:52:00|2229.45|2222.15|2230.15|2222.85|2230.15|2222.85|2229.45|2222.15|4
1733903530000|2024-12-11 07:52:10|2230.05|2222.75|2233.65|2226.35|2233.65|2226.35|2229.9|2222.6|22
1733903540000|2024-12-11 07:52:20|2233.4|2226.1|2234.65|2227.35|2234.65|2227.35|2232.35|2225.05|13
1733903550000|2024-12-11 07:52:30|2233|2225.7|2231.85|2224.55|2233.79|2226.49|2231.8|2224.5|14
1733903560000|2024-12-11 07:52:40|2231.8|2224.5|2231.85|2224.55|2232.82|2225.52|2231.35|2224.05|13
1733903570000|2024-12-11 07:52:50|2231.75|2224.45|2234.65|2227.35|2234.65|2227.35|2231.65|2224.35|13
1733903580000|2024-12-11 07:53:00|2233.65|2226.35|2231.65|2224.35|2234.15|2226.85|2231.65|2224.35|14
1733903590000|2024-12-11 07:53:10|2232.65|2225.35|2230.15|2222.85|2232.65|2225.35|2229.75|2222.45|16
1733903600000|2024-12-11 07:53:20|2229.95|2222.65|2229.75|2222.45|2230.65|2223.35|2229.15|2221.85|9
1733903610000|2024-12-11 07:53:30|2230.5|2223.2|2230.47|2223.17|2230.65|2223.35|2229.75|2222.45|5
1733903620000|2024-12-11 07:53:40|2230.48|2223.18|2230.65|2223.35|2230.65|2223.35|2229.65|2222.35|5
1733903630000|2024-12-11 07:53:50|2229.65|2222.35|2230.15|2222.85|2231.15|2223.85|2229.65|2222.35|6
1733903640000|2024-12-11 07:54:00|2230.57|2223.27|2232.65|2225.35|2234.15|2226.85|2230.57|2223.27|16
1733903650000|2024-12-11 07:54:10|2232.15|2224.85|2230.75|2223.45|2233.65|2226.35|2230.75|2223.45|11
1733903660000|2024-12-11 07:54:20|2230.8|2223.5|2232.15|2224.85|2233.65|2226.35|2230.8|2223.5|14
1733903670000|2024-12-11 07:54:30|2231.75|2224.45|2232.75|2225.45|2233.65|2226.35|2231.75|2224.45|11
1733903680000|2024-12-11 07:54:40|2232.85|2225.55|2235.65|2228.35|2235.65|2228.35|2232.7|2225.4|10
1733903690000|2024-12-11 07:54:50|2234.75|2227.45|2238.15|2230.85|2238.65|2231.35|2234.75|2227.45|18
1733903700000|2024-12-11 07:55:00|2237.9|2230.6|2236.4|2229.1|2238.65|2231.35|2236.4|2229.1|13
1733903710000|2024-12-11 07:55:10|2236.15|2228.85|2233.85|2226.55|2237.3|2230|2233.55|2226.25|27
1733903720000|2024-12-11 07:55:20|2234|2226.7|2233.45|2226.15|2235.2|2227.9|2232.85|2225.55|24
1733903730000|2024-12-11 07:55:30|2233.5|2226.2|2235.15|2227.85|2235.65|2228.35|2233.45|2226.15|16
1733903740000|2024-12-11 07:55:40|2234.65|2227.35|2235.65|2228.35|2235.65|2228.35|2234.4|2227.1|11
1733903750000|2024-12-11 07:55:50|2234.65|2227.35|2233.5|2226.2|2234.65|2227.35|2233.5|2226.2|9
1733903760000|2024-12-11 07:56:00|2232.85|2225.55|2233.15|2225.85|2234.21|2226.91|2232.7|2225.4|18
1733903770000|2024-12-11 07:56:10|2233.7|2226.4|2233.6|2226.3|2234.15|2226.85|2231.86|2224.56|23
1733903780000|2024-12-11 07:56:20|2234.15|2226.85|2235.35|2228.05|2235.65|2228.35|2233.55|2226.25|15
1733903790000|2024-12-11 07:56:30|2233.8|2226.5|2234.2|2226.9|2234.2|2226.9|2233.8|2226.5|2
1733903800000|2024-12-11 07:56:40|2233.8|2226.5|2233.8|2226.5|2233.8|2226.5|2233.75|2226.45|4
1733903810000|2024-12-11 07:56:50|2233.7|2226.4|2232.89|2225.59|2234.25|2226.95|2232.89|2225.59|5
1733903820000|2024-12-11 07:57:00|2232.84|2225.54|2232.48|2225.18|2234.3|2227|2231.15|2223.85|26
1733903830000|2024-12-11 07:57:10|2231.75|2224.45|2231.6|2224.3|2232.81|2225.51|2231.6|2224.3|19
1733903840000|2024-12-11 07:57:20|2231.55|2224.25|2230.75|2223.45|2231.75|2224.45|2230.4|2223.1|15
1733903850000|2024-12-11 07:57:30|2230.5|2223.2|2232.6|2225.3|2233.65|2226.35|2230.4|2223.1|19
1733903860000|2024-12-11 07:57:40|2232.5|2225.2|2232.55|2225.25|2232.65|2225.35|2232.5|2225.2|9
1733903870000|2024-12-11 07:57:50|2232.5|2225.2|2232.5|2225.2|2232.6|2225.3|2231.8|2224.5|10
1733903880000|2024-12-11 07:58:00|2232.4|2225.1|2232.4|2225.1|2232.5|2225.2|2232.4|2225.1|5
1733903890000|2024-12-11 07:58:10|2232.5|2225.2|2232.55|2225.25|2233.87|2226.57|2232.5|2225.2|17
1733903900000|2024-12-11 07:58:20|2232.75|2225.45|2231.65|2224.35|2232.75|2225.45|2231.65|2224.35|10
1733903910000|2024-12-11 07:58:30|2232.55|2225.25|2232|2224.7|2232.55|2225.25|2230.9|2223.6|10
1733903920000|2024-12-11 07:58:40|2232.05|2224.75|2231.35|2224.05|2232.05|2224.75|2230.65|2223.35|11
1733903940000|2024-12-11 07:59:00|2230.91|2223.61|2228.35|2221.05|2231.95|2224.65|2228.35|2221.05|18
1733903950000|2024-12-11 07:59:10|2229.25|2221.95|2225.5|2218.2|2229.25|2221.95|2225.5|2218.2|16
1733903960000|2024-12-11 07:59:20|2225.85|2218.55|2228.15|2220.85|2228.15|2220.85|2225.6|2218.3|17
1733903970000|2024-12-11 07:59:30|2227.65|2220.35|2227.2|2219.9|2227.65|2220.35|2225.78|2218.48|18
1733903980000|2024-12-11 07:59:40|2227.1|2219.8|2226.15|2218.85|2227.65|2220.35|2225.3|2218|15
1733903990000|2024-12-11 07:59:50|2227.15|2219.85|2226.44|2219.14|2227.34|2220.04|2225.45|2218.15|11
1733904000000|2024-12-11 08:00:00|2226.9|2219.6|2234.15|2226.85|2234.15|2226.85|2226.9|2219.6|25
1733904010000|2024-12-11 08:00:10|2233.15|2225.85|2231.76|2224.46|2234.25|2226.95|2231.55|2224.25|34
1733904020000|2024-12-11 08:00:20|2232.76|2225.46|2234.25|2226.95|2234.25|2226.95|2231.65|2224.35|25
1733904030000|2024-12-11 08:00:30|2235.02|2227.72|2234.6|2227.3|2235.2|2227.9|2234.4|2227.1|21
1733904040000|2024-12-11 08:00:40|2234.9|2227.6|2237.15|2229.85|2237.65|2230.35|2234.7|2227.4|18
1733904050000|2024-12-11 08:00:50|2235.65|2228.35|2235.65|2228.35|2236.25|2228.95|2234.75|2227.45|5
1733904060000|2024-12-11 08:01:00|2234.15|2226.85|2233.65|2226.35|2235.15|2227.85|2231.15|2223.85|15
1733904070000|2024-12-11 08:01:10|2232.85|2225.55|2232.5|2225.2|2233.85|2226.55|2232.15|2224.85|13
1733904080000|2024-12-11 08:01:20|2232.1|2224.8|2228.15|2220.85|2232.1|2224.8|2227.15|2219.85|26
1733904090000|2024-12-11 08:01:30|2229.65|2222.35|2230.41|2223.11|2231.15|2223.85|2228.55|2221.25|26
1733904100000|2024-12-11 08:01:40|2230.34|2223.04|2231.91|2224.61|2232.15|2224.85|2230.25|2222.95|21
1733904110000|2024-12-11 08:01:50|2231.8|2224.5|2228.4|2221.1|2232.15|2224.85|2228.4|2221.1|17
1733904120000|2024-12-11 08:02:00|2229|2221.7|2234.92|2227.62|2234.92|2227.62|2229|2221.7|25
1733904130000|2024-12-11 08:02:10|2234.13|2226.83|2229.88|2222.58|2234.65|2227.35|2229.8|2222.5|28
1733904140000|2024-12-11 08:02:20|2230.63|2223.33|2233.5|2226.2|2233.65|2226.35|2229.88|2222.58|29
1733904150000|2024-12-11 08:02:30|2233.67|2226.37|2236.75|2229.45|2238.13|2230.83|2233.4|2226.1|29
1733904160000|2024-12-11 08:02:40|2236.85|2229.55|2234.55|2227.25|2236.85|2229.55|2234.15|2226.85|21
1733904170000|2024-12-11 08:02:50|2234.5|2227.2|2236.4|2229.1|2236.4|2229.1|2234.5|2227.2|16
1733904180000|2024-12-11 08:03:00|2236.15|2228.85|2238.15|2230.85|2238.15|2230.85|2234.45|2227.15|18
1733904190000|2024-12-11 08:03:10|2237.15|2229.85|2237.15|2229.85|2239.09|2231.79|2236.5|2229.2|23
1733904200000|2024-12-11 08:03:20|2236.9|2229.6|2235.15|2227.85|2238.25|2230.95|2235.15|2227.85|22
1733904210000|2024-12-11 08:03:30|2235.75|2228.45|2239.56|2232.26|2239.65|2232.35|2235.75|2228.45|16
1733904220000|2024-12-11 08:03:40|2239.65|2232.35|2242.59|2235.29|2242.59|2235.29|2238.6|2231.3|26
1733904230000|2024-12-11 08:03:50|2241.5|2234.2|2244.65|2237.35|2246.3|2239|2241.5|2234.2|29
1733904240000|2024-12-11 08:04:00|2243.85|2236.55|2247.65|2240.35|2248.65|2241.35|2243.85|2236.55|21
1733904250000|2024-12-11 08:04:10|2246|2238.7|2245.75|2238.45|2248.3|2241|2245.11|2237.81|26
1733904260000|2024-12-11 08:04:20|2245.25|2237.95|2245.06|2237.76|2246.1|2238.8|2243.86|2236.56|21
1733904270000|2024-12-11 08:04:30|2244.44|2237.14|2244.75|2237.45|2246.15|2238.85|2244.15|2236.85|22
1733904280000|2024-12-11 08:04:40|2244.65|2237.35|2242.15|2234.85|2244.65|2237.35|2242.05|2234.75|16
1733904290000|2024-12-11 08:04:50|2242.1|2234.8|2242.85|2235.55|2243.65|2236.35|2239.95|2232.65|26
1733904300000|2024-12-11 08:05:00|2242.8|2235.5|2244.54|2237.24|2246.15|2238.85|2242.5|2235.2|25
1733904310000|2024-12-11 08:05:10|2243.8|2236.5|2243.4|2236.1|2245.15|2237.85|2242.55|2235.25|20
1733904320000|2024-12-11 08:05:20|2243.55|2236.25|2244.8|2237.5|2244.8|2237.5|2243.15|2235.85|16
1733904330000|2024-12-11 08:05:30|2245.42|2238.12|2246.84|2239.54|2246.84|2239.54|2244.65|2237.35|24
1733904340000|2024-12-11 08:05:40|2247.21|2239.91|2247.55|2240.25|2249.15|2241.85|2247.15|2239.85|25
1733904350000|2024-12-11 08:05:50|2247.75|2240.45|2246.45|2239.15|2248.65|2241.35|2246.35|2239.05|16
1733904360000|2024-12-11 08:06:00|2246.35|2239.05|2246.85|2239.55|2248.65|2241.35|2245.91|2238.61|25
1733904370000|2024-12-11 08:06:10|2246.8|2239.5|2245.7|2238.4|2247.05|2239.75|2244.98|2237.68|27
1733904380000|2024-12-11 08:06:20|2246.25|2238.95|2245.75|2238.45|2247.6|2240.3|2245.75|2238.45|17
1733904390000|2024-12-11 08:06:30|2246.05|2238.75|2246|2238.7|2247.85|2240.55|2245.3|2238|23
1733904400000|2024-12-11 08:06:40|2244.65|2237.35|2243.79|2236.49|2245.2|2237.9|2241.8|2234.5|21
1733904410000|2024-12-11 08:06:50|2243.6|2236.3|2245.4|2238.1|2245.65|2238.35|2242.4|2235.1|29
1733904420000|2024-12-11 08:07:00|2244.65|2237.35|2246.55|2239.25|2247.15|2239.85|2244.55|2237.25|29
1733904430000|2024-12-11 08:07:10|2246.91|2239.61|2247.65|2240.35|2247.65|2240.35|2246.65|2239.35|16
1733904440000|2024-12-11 08:07:20|2246.65|2239.35|2247.3|2240|2247.65|2240.35|2244.98|2237.68|22
1733904450000|2024-12-11 08:07:30|2247.15|2239.85|2247.6|2240.3|2249.65|2242.35|2245.6|2238.3|28
1733904460000|2024-12-11 08:07:40|2248.63|2241.33|2250.3|2243|2251.65|2244.35|2248.3|2241|21
1733904470000|2024-12-11 08:07:50|2251.3|2244|2249.92|2242.62|2251.3|2244|2248.15|2240.85|24
1733904480000|2024-12-11 08:08:00|2250.25|2242.95|2249.78|2242.48|2250.25|2242.95|2248.8|2241.5|16
1733904490000|2024-12-11 08:08:10|2250.15|2242.85|2250.15|2242.85|2250.79|2243.49|2248.93|2241.63|20
1733904500000|2024-12-11 08:08:20|2249.85|2242.55|2251.15|2243.85|2251.65|2244.35|2249.85|2242.55|16
1733904510000|2024-12-11 08:08:30|2250.65|2243.35|2251.9|2244.6|2252.2|2244.9|2249.95|2242.65|15
1733904520000|2024-12-11 08:08:40|2253.12|2245.82|2253.65|2246.35|2254.15|2246.85|2252.35|2245.05|19
1733904530000|2024-12-11 08:08:50|2253.47|2246.17|2253.4|2246.1|2254.51|2247.21|2253.15|2245.85|22
1733904540000|2024-12-11 08:09:00|2254.45|2247.15|2254.65|2247.35|2257.15|2249.85|2253.35|2246.05|25
1733904550000|2024-12-11 08:09:10|2253.45|2246.15|2256.3|2249|2256.9|2249.6|2253.4|2246.1|31
1733904560000|2024-12-11 08:09:20|2257.65|2250.35|2254.3|2247|2258.13|2250.83|2254.3|2247|19
1733904570000|2024-12-11 08:09:30|2254.15|2246.85|2256.65|2249.35|2257.65|2250.35|2254.15|2246.85|17
1733904580000|2024-12-11 08:09:40|2256.15|2248.85|2254.8|2247.5|2257.63|2250.33|2254.65|2247.35|20
1733904590000|2024-12-11 08:09:50|2255.9|2248.6|2257.65|2250.35|2257.65|2250.35|2255.15|2247.85|24
1733904600000|2024-12-11 08:10:00|2256.65|2249.35|2258.35|2251.05|2259.5|2252.2|2255.7|2248.4|28
1733904610000|2024-12-11 08:10:10|2258.38|2251.08|2259.65|2252.35|2259.65|2252.35|2257.5|2250.2|22
1733904620000|2024-12-11 08:10:20|2258.65|2251.35|2264.15|2256.85|2264.15|2256.85|2258.15|2250.85|27
1733904630000|2024-12-11 08:10:30|2263.65|2256.35|2265.8|2258.5|2267.15|2259.85|2262.3|2255|26
1733904640000|2024-12-11 08:10:40|2266.77|2259.47|2266.3|2259|2267.65|2260.35|2265.65|2258.35|28
1733904650000|2024-12-11 08:10:50|2266.15|2258.85|2267.15|2259.85|2267.65|2260.35|2265.75|2258.45|15
1733904660000|2024-12-11 08:11:00|2265.7|2258.4|2267.65|2260.35|2268.15|2260.85|2265.7|2258.4|19
1733904670000|2024-12-11 08:11:10|2267.15|2259.85|2266.65|2259.35|2267.65|2260.35|2265.7|2258.4|19
1733904680000|2024-12-11 08:11:20|2267.65|2260.35|2262.05|2254.75|2267.65|2260.35|2260.25|2252.95|32
1733904690000|2024-12-11 08:11:30|2261.95|2254.65|2262.95|2255.65|2264.65|2257.35|2260.15|2252.85|29
1733904700000|2024-12-11 08:11:40|2262.15|2254.85|2261.15|2253.85|2263.55|2256.25|2260.15|2252.85|28
1733904710000|2024-12-11 08:11:50|2260.9|2253.6|2263.15|2255.85|2263.65|2256.35|2259.4|2252.1|29
1733904720000|2024-12-11 08:12:00|2263.35|2256.05|2265.4|2258.1|2265.4|2258.1|2262.85|2255.55|21
1733904730000|2024-12-11 08:12:10|2265.15|2257.85|2263.65|2256.35|2265.65|2258.35|2262.25|2254.95|20
1733904740000|2024-12-11 08:12:20|2262.65|2255.35|2263.15|2255.85|2263.65|2256.35|2262.15|2254.85|16
1733904750000|2024-12-11 08:12:30|2263.3|2256|2262.47|2255.17|2264.52|2257.22|2262.15|2254.85|17
1733904760000|2024-12-11 08:12:40|2262.52|2255.22|2264.3|2257|2265.15|2257.85|2262.15|2254.85|22
1733904770000|2024-12-11 08:12:50|2264.4|2257.1|2263.35|2256.05|2264.6|2257.3|2262.95|2255.65|23
1733904780000|2024-12-11 08:13:00|2262.89|2255.59|2262.15|2254.85|2264.65|2257.35|2262.15|2254.85|24
1733904790000|2024-12-11 08:13:10|2263.19|2255.89|2261.65|2254.35|2263.5|2256.2|2261.15|2253.85|11
1733904800000|2024-12-11 08:13:20|2261.15|2253.85|2261.85|2254.55|2263.2|2255.9|2261.15|2253.85|16
1733904810000|2024-12-11 08:13:30|2262.6|2255.3|2265.5|2258.2|2265.5|2258.2|2261.5|2254.2|23
1733904820000|2024-12-11 08:13:40|2265.53|2258.23|2264.95|2257.65|2266.15|2258.85|2263.4|2256.1|23
1733904830000|2024-12-11 08:13:50|2265|2257.7|2262.15|2254.85|2265|2257.7|2261.15|2253.85|21
1733904840000|2024-12-11 08:14:00|2262.65|2255.35|2260.65|2253.35|2263.3|2256|2260.65|2253.35|18
1733904850000|2024-12-11 08:14:10|2260.35|2253.05|2261.5|2254.2|2263.51|2256.21|2260.35|2253.05|29
1733904860000|2024-12-11 08:14:20|2261.15|2253.85|2263.65|2256.35|2263.65|2256.35|2260.15|2252.85|23
1733904870000|2024-12-11 08:14:30|2261.75|2254.45|2261.92|2254.62|2263.65|2256.35|2261.35|2254.05|24
1733904880000|2024-12-11 08:14:40|2261.97|2254.67|2265.65|2258.35|2266.19|2258.89|2261.97|2254.67|29
1733904890000|2024-12-11 08:14:50|2265.68|2258.38|2267.39|2260.09|2267.4|2260.1|2265.15|2257.85|25
1733904900000|2024-12-11 08:15:00|2267.45|2260.15|2271.65|2264.35|2271.65|2264.35|2267.45|2260.15|33
1733904910000|2024-12-11 08:15:10|2269.7|2262.4|2269.9|2262.6|2271.15|2263.85|2267.75|2260.45|34
1733904920000|2024-12-11 08:15:20|2269.85|2262.55|2270.15|2262.85|2270.65|2263.35|2268.5|2261.2|22
1733904930000|2024-12-11 08:15:30|2268.45|2261.15|2268.15|2260.85|2270.15|2262.85|2266.15|2258.85|35
1733904940000|2024-12-11 08:15:40|2266.15|2258.85|2265.15|2257.85|2267.65|2260.35|2265.15|2257.85|27
1733904950000|2024-12-11 08:15:50|2265.58|2258.28|2265.34|2258.04|2265.65|2258.35|2263.55|2256.25|26
1733904960000|2024-12-11 08:16:00|2265.47|2258.17|2263.6|2256.3|2265.65|2258.35|2263.41|2256.11|30
1733904970000|2024-12-11 08:16:10|2263.65|2256.35|2260.8|2253.5|2264.1|2256.8|2260.4|2253.1|31
1733904980000|2024-12-11 08:16:20|2260.3|2253|2259.45|2252.15|2260.3|2253|2257.55|2250.25|23
1733904990000|2024-12-11 08:16:30|2259.4|2252.1|2260.73|2253.43|2261.4|2254.1|2258.55|2251.25|38
1733905000000|2024-12-11 08:16:40|2260.6|2253.3|2260.95|2253.65|2261.6|2254.3|2259.9|2252.6|32
1733905010000|2024-12-11 08:16:50|2260.75|2253.45|2261.6|2254.3|2261.78|2254.48|2259.64|2252.34|29
1733905020000|2024-12-11 08:17:00|2261.48|2254.18|2266.9|2259.6|2266.9|2259.6|2260.55|2253.25|21
1733905030000|2024-12-11 08:17:10|2266.77|2259.47|2268.15|2260.85|2270.55|2263.25|2265.45|2258.15|21
1733905040000|2024-12-11 08:17:20|2268.5|2261.2|2268.71|2261.41|2269.3|2262|2267.6|2260.3|30
1733905050000|2024-12-11 08:17:30|2269|2261.7|2268.7|2261.4|2269.05|2261.75|2267.28|2259.98|33
1733905060000|2024-12-11 08:17:40|2269|2261.7|2268.69|2261.39|2269.25|2261.95|2267.65|2260.35|28
1733905070000|2024-12-11 08:17:50|2268.74|2261.44|2268.65|2261.35|2269.65|2262.35|2266.65|2259.35|20
1733905080000|2024-12-11 08:18:00|2268.15|2260.85|2267.55|2260.25|2269.15|2261.85|2267.35|2260.05|22
1733905090000|2024-12-11 08:18:10|2267.45|2260.15|2270.4|2263.1|2270.54|2263.24|2266.15|2258.85|29
1733905100000|2024-12-11 08:18:20|2270.56|2263.26|2268.9|2261.6|2270.65|2263.35|2268.35|2261.05|23
1733905110000|2024-12-11 08:18:30|2268.65|2261.35|2269.15|2261.85|2270.65|2263.35|2268.15|2260.85|23
1733905120000|2024-12-11 08:18:40|2268.6|2261.3|2268.7|2261.4|2270.65|2263.35|2268.55|2261.25|9
1733905130000|2024-12-11 08:18:50|2268.15|2260.85|2267.35|2260.05|2269.25|2261.95|2267.02|2259.72|27
1733905140000|2024-12-11 08:19:00|2267.65|2260.35|2267.15|2259.85|2269.15|2261.85|2266.65|2259.35|21
1733905150000|2024-12-11 08:19:10|2267.1|2259.8|2265.8|2258.5|2268.1|2260.8|2265.45|2258.15|14
1733905160000|2024-12-11 08:19:20|2265.65|2258.35|2262.95|2255.65|2266.23|2258.93|2262.35|2255.05|19
1733905170000|2024-12-11 08:19:30|2263.36|2256.06|2265.17|2257.87|2266.1|2258.8|2263.35|2256.05|26
1733905180000|2024-12-11 08:19:40|2264.83|2257.53|2263.8|2256.5|2265.25|2257.95|2263.15|2255.85|18
1733905190000|2024-12-11 08:19:50|2263.9|2256.6|2265.15|2257.85|2266.15|2258.85|2263.9|2256.6|16
1733905200000|2024-12-11 08:20:00|2265.35|2258.05|2268.35|2261.05|2268.54|2261.24|2265.35|2258.05|24
1733905210000|2024-12-11 08:20:10|2268.38|2261.08|2267.35|2260.05|2269.15|2261.85|2267.35|2260.05|16
1733905220000|2024-12-11 08:20:20|2268.15|2260.85|2271.15|2263.85|2271.15|2263.85|2268.15|2260.85|26
1733905230000|2024-12-11 08:20:30|2270.15|2262.85|2272.65|2265.35|2273.15|2265.85|2270.15|2262.85|32
1733905240000|2024-12-11 08:20:40|2271.65|2264.35|2270.55|2263.25|2272.65|2265.35|2269.75|2262.45|29
1733905250000|2024-12-11 08:20:50|2270.5|2263.2|2272.95|2265.65|2273.1|2265.8|2270.5|2263.2|24
1733905260000|2024-12-11 08:21:00|2273.15|2265.85|2272.25|2264.95|2273.15|2265.85|2271.15|2263.85|22
1733905270000|2024-12-11 08:21:10|2272.75|2265.45|2273.4|2266.1|2273.4|2266.1|2272|2264.7|15
1733905280000|2024-12-11 08:21:20|2273.7|2266.4|2275.15|2267.85|2277.15|2269.85|2273.7|2266.4|13
1733905290000|2024-12-11 08:21:30|2275.65|2268.35|2276.15|2268.85|2277|2269.7|2275.35|2268.05|11
1733905300000|2024-12-11 08:21:40|2277.15|2269.85|2278.15|2270.85|2279.8|2272.5|2276.96|2269.66|25
1733905310000|2024-12-11 08:21:50|2278.65|2271.35|2277.85|2270.55|2278.65|2271.35|2277.15|2269.85|18
1733905320000|2024-12-11 08:22:00|2277.58|2270.28|2278.67|2271.37|2278.67|2271.37|2276.15|2268.85|26
1733905330000|2024-12-11 08:22:10|2279.47|2272.17|2277.65|2270.35|2279.8|2272.5|2277.56|2270.26|20
1733905340000|2024-12-11 08:22:20|2278.65|2271.35|2277.15|2269.85|2278.65|2271.35|2276.55|2269.25|10
1733905350000|2024-12-11 08:22:30|2277.9|2270.6|2279.8|2272.5|2280.3|2273|2277.9|2270.6|22
1733905360000|2024-12-11 08:22:40|2279.6|2272.3|2278.7|2271.4|2280.3|2273|2278.7|2271.4|18
1733905370000|2024-12-11 08:22:50|2279.25|2271.95|2276.15|2268.85|2279.3|2272|2275.15|2267.85|27
1733905380000|2024-12-11 08:23:00|2277.17|2269.87|2276.15|2268.85|2277.17|2269.87|2276.05|2268.75|14
1733905390000|2024-12-11 08:23:10|2276.35|2269.05|2275.15|2267.85|2277.25|2269.95|2274.6|2267.3|14
1733905400000|2024-12-11 08:23:20|2274.65|2267.35|2274.85|2267.55|2275.15|2267.85|2273.15|2265.85|20
1733905410000|2024-12-11 08:23:30|2274.35|2267.05|2274.65|2267.35|2275.65|2268.35|2274.15|2266.85|19
1733905420000|2024-12-11 08:23:40|2274.15|2266.85|2272.75|2265.45|2276.65|2269.35|2272.6|2265.3|17
1733905430000|2024-12-11 08:23:50|2272.65|2265.35|2273.65|2266.35|2275.65|2268.35|2272.65|2265.35|20
1733905440000|2024-12-11 08:24:00|2273.71|2266.41|2274.65|2267.35|2275.65|2268.35|2273.6|2266.3|14
1733905450000|2024-12-11 08:24:10|2274.8|2267.5|2273.6|2266.3|2274.8|2267.5|2273.15|2265.85|9
1733905460000|2024-12-11 08:24:20|2273.5|2266.2|2273.65|2266.35|2274.15|2266.85|2273.4|2266.1|11
1733905470000|2024-12-11 08:24:30|2274.9|2267.6|2273|2265.7|2274.9|2267.6|2272.5|2265.2|24
1733905480000|2024-12-11 08:24:40|2272.4|2265.1|2271.15|2263.85|2272.4|2265.1|2270.35|2263.05|11
1733905490000|2024-12-11 08:24:50|2270.85|2263.55|2273.15|2265.85|2273.65|2266.35|2270.7|2263.4|17
1733905500000|2024-12-11 08:25:00|2271.65|2264.35|2272.15|2264.85|2272.2|2264.9|2271.1|2263.8|14
1733905510000|2024-12-11 08:25:10|2273.65|2266.35|2271.65|2264.35|2273.65|2266.35|2271.65|2264.35|18
1733905520000|2024-12-11 08:25:20|2271.15|2263.85|2273.65|2266.35|2273.65|2266.35|2271.15|2263.85|7
1733905530000|2024-12-11 08:25:30|2272.65|2265.35|2272.68|2265.38|2273.15|2265.85|2272.15|2264.85|12
1733905540000|2024-12-11 08:25:40|2272.03|2264.73|2272.65|2265.35|2273.65|2266.35|2271.05|2263.75|13
1733905550000|2024-12-11 08:25:50|2272.5|2265.2|2271.48|2264.18|2273.9|2266.6|2271.48|2264.18|12
1733905560000|2024-12-11 08:26:00|2271.78|2264.48|2270.65|2263.35|2271.85|2264.55|2269.4|2262.1|21
1733905570000|2024-12-11 08:26:10|2270.45|2263.15|2269.6|2262.3|2270.65|2263.35|2269.35|2262.05|20
1733905580000|2024-12-11 08:26:20|2270.15|2262.85|2267.53|2260.23|2270.4|2263.1|2267.15|2259.85|27
1733905590000|2024-12-11 08:26:30|2267.18|2259.88|2267.15|2259.85|2267.65|2260.35|2266.1|2258.8|16
1733905600000|2024-12-11 08:26:40|2267.8|2260.5|2269.65|2262.35|2270.65|2263.35|2267.8|2260.5|9
1733905610000|2024-12-11 08:26:50|2269.15|2261.85|2266.35|2259.05|2270.15|2262.85|2266.35|2259.05|15
1733905620000|2024-12-11 08:27:00|2266.15|2258.85|2265.65|2258.35|2266.82|2259.52|2265.65|2258.35|9
1733905630000|2024-12-11 08:27:10|2265.45|2258.15|2266.65|2259.35|2267.65|2260.35|2265.45|2258.15|11
1733905640000|2024-12-11 08:27:20|2266.55|2259.25|2267.65|2260.35|2268.65|2261.35|2266.5|2259.2|10
1733905650000|2024-12-11 08:27:30|2267.5|2260.2|2268.65|2261.35|2269.65|2262.35|2267.5|2260.2|7
1733905660000|2024-12-11 08:27:40|2269.65|2262.35|2269.65|2262.35|2270.65|2263.35|2267.75|2260.45|21
1733905670000|2024-12-11 08:27:50|2270.15|2262.85|2270.15|2262.85|2271.15|2263.85|2268.65|2261.35|12
1733905680000|2024-12-11 08:28:00|2271.15|2263.85|2272.15|2264.85|2272.65|2265.35|2271.15|2263.85|6
1733905690000|2024-12-11 08:28:10|2271.65|2264.35|2273.65|2266.35|2275.15|2267.85|2271.35|2264.05|14
1733905700000|2024-12-11 08:28:20|2273.15|2265.85|2273.03|2265.73|2274.3|2267|2272.4|2265.1|25
1733905710000|2024-12-11 08:28:30|2273.35|2266.05|2273.15|2265.85|2274.3|2267|2273.15|2265.85|16
1733905720000|2024-12-11 08:28:40|2273.35|2266.05|2273.15|2265.85|2274.15|2266.85|2273.15|2265.85|7
1733905730000|2024-12-11 08:28:50|2274.3|2267|2271.61|2264.31|2274.3|2267|2271.15|2263.85|14
1733905740000|2024-12-11 08:29:00|2271.96|2264.66|2269.65|2262.35|2272.38|2265.08|2269.15|2261.85|20
1733905750000|2024-12-11 08:29:10|2270.65|2263.35|2270.15|2262.85|2270.65|2263.35|2269.3|2262|12
1733905760000|2024-12-11 08:29:20|2271.54|2264.24|2269.55|2262.25|2271.65|2264.35|2269.55|2262.25|11
1733905770000|2024-12-11 08:29:30|2269.6|2262.3|2270.15|2262.85|2271.65|2264.35|2269.6|2262.3|8
1733905780000|2024-12-11 08:29:40|2269.65|2262.35|2267.4|2260.1|2269.65|2262.35|2266.65|2259.35|18
1733905790000|2024-12-11 08:29:50|2267.15|2259.85|2267.15|2259.85|2267.65|2260.35|2267.15|2259.85|13
1733905800000|2024-12-11 08:30:00|2266.65|2259.35|2266.15|2258.85|2267.65|2260.35|2265.65|2258.35|20
1733905810000|2024-12-11 08:30:10|2265.8|2258.5|2264.65|2257.35|2265.95|2258.65|2264.65|2257.35|17
1733905820000|2024-12-11 08:30:20|2263.65|2256.35|2264.68|2257.38|2265.65|2258.35|2263.4|2256.1|19
1733905830000|2024-12-11 08:30:30|2265|2257.7|2265.15|2257.85|2266.1|2258.8|2264.15|2256.85|15
1733905840000|2024-12-11 08:30:40|2265.65|2258.35|2267.52|2260.22|2267.65|2260.35|2264.55|2257.25|18
1733905850000|2024-12-11 08:30:50|2266.65|2259.35|2266.8|2259.5|2268.3|2261|2266.65|2259.35|12
1733905860000|2024-12-11 08:31:00|2267.65|2260.35|2266.35|2259.05|2268.15|2260.85|2265.7|2258.4|13
1733905870000|2024-12-11 08:31:10|2266.45|2259.15|2266.65|2259.35|2268.65|2261.35|2266.45|2259.15|12
1733905880000|2024-12-11 08:31:20|2266.15|2258.85|2267.83|2260.53|2267.83|2260.53|2265.15|2257.85|17
1733905890000|2024-12-11 08:31:30|2267.33|2260.03|2268.93|2261.63|2270.8|2263.5|2267.15|2259.85|30
1733905900000|2024-12-11 08:31:40|2269.15|2261.85|2272.15|2264.85|2272.15|2264.85|2269.15|2261.85|15
1733905910000|2024-12-11 08:31:50|2271.15|2263.85|2270.15|2262.85|2273.15|2265.85|2270.15|2262.85|19
1733905920000|2024-12-11 08:32:00|2269.9|2262.6|2270.15|2262.85|2270.65|2263.35|2269.4|2262.1|12
1733905930000|2024-12-11 08:32:10|2271.15|2263.85|2270.15|2262.85|2271.15|2263.85|2269.5|2262.2|13
1733905940000|2024-12-11 08:32:20|2270.65|2263.35|2269.75|2262.45|2271.65|2264.35|2268.45|2261.15|12
1733905950000|2024-12-11 08:32:30|2269.8|2262.5|2264.65|2257.35|2269.85|2262.55|2264.65|2257.35|24
1733905960000|2024-12-11 08:32:40|2266.65|2259.35|2263.4|2256.1|2266.65|2259.35|2261.85|2254.55|28
1733905970000|2024-12-11 08:32:50|2262.55|2255.25|2262.35|2255.05|2264|2256.7|2262.15|2254.85|11
1733905980000|2024-12-11 08:33:00|2263.15|2255.85|2265.15|2257.85|2265.15|2257.85|2262.65|2255.35|19
1733905990000|2024-12-11 08:33:10|2264.65|2257.35|2266.15|2258.85|2266.65|2259.35|2264.65|2257.35|5
1733906000000|2024-12-11 08:33:20|2265.55|2258.25|2264.39|2257.09|2265.7|2258.4|2263.65|2256.35|20
1733906010000|2024-12-11 08:33:30|2264.65|2257.35|2264.65|2257.35|2265.15|2257.85|2264.27|2256.97|19
1733906020000|2024-12-11 08:33:40|2264.15|2256.85|2265.15|2257.85|2266.65|2259.35|2264.15|2256.85|11
1733906030000|2024-12-11 08:33:50|2264.65|2257.35|2263.15|2255.85|2264.82|2257.52|2262.65|2255.35|13
1733906040000|2024-12-11 08:34:00|2264.15|2256.85|2264.65|2257.35|2265.15|2257.85|2263.15|2255.85|21
1733906050000|2024-12-11 08:34:10|2264.15|2256.85|2263.3|2256|2264.15|2256.85|2262.25|2254.95|9
1733906060000|2024-12-11 08:34:20|2263.15|2255.85|2263.3|2256|2264.65|2257.35|2262.65|2255.35|11
1733906070000|2024-12-11 08:34:30|2263.35|2256.05|2263.65|2256.35|2265.15|2257.85|2263.35|2256.05|12
1733906080000|2024-12-11 08:34:40|2263.35|2256.05|2265.65|2258.35|2266.65|2259.35|2263.35|2256.05|7
1733906090000|2024-12-11 08:34:50|2266.65|2259.35|2266.73|2259.43|2266.73|2259.43|2265.65|2258.35|13
1733906100000|2024-12-11 08:35:00|2266.85|2259.55|2268.55|2261.25|2269.65|2262.35|2266.15|2258.85|21
1733906110000|2024-12-11 08:35:10|2268.84|2261.54|2267.45|2260.15|2270.65|2263.35|2267.45|2260.15|17
1733906120000|2024-12-11 08:35:20|2267.57|2260.27|2269.65|2262.35|2269.65|2262.35|2267.45|2260.15|22
1733906130000|2024-12-11 08:35:30|2268.65|2261.35|2268.65|2261.35|2269.65|2262.35|2268.65|2261.35|6
1733906140000|2024-12-11 08:35:40|2269.48|2262.18|2268.65|2261.35|2270.15|2262.85|2268.35|2261.05|18
1733906160000|2024-12-11 08:36:00|2268.35|2261.05|2268.65|2261.35|2269.65|2262.35|2268.35|2261.05|8
1733906170000|2024-12-11 08:36:10|2268.15|2260.85|2267.65|2260.35|2268.35|2261.05|2265.84|2258.54|16
1733906180000|2024-12-11 08:36:20|2266.65|2259.35|2267.65|2260.35|2268.65|2261.35|2266.35|2259.05|9
1733906190000|2024-12-11 08:36:30|2267.8|2260.5|2272.65|2265.35|2272.65|2265.35|2267.8|2260.5|19
1733906200000|2024-12-11 08:36:40|2271.65|2264.35|2271.15|2263.85|2272.65|2265.35|2270.65|2263.35|10
1733906210000|2024-12-11 08:36:50|2270.65|2263.35|2270.85|2263.55|2271.15|2263.85|2270.15|2262.85|8
1733906220000|2024-12-11 08:37:00|2271.15|2263.85|2272.35|2265.05|2273.65|2266.35|2271.15|2263.85|14
1733906230000|2024-12-11 08:37:10|2273.15|2265.85|2273.35|2266.05|2274.15|2266.85|2271.65|2264.35|22
1733906240000|2024-12-11 08:37:20|2273.15|2265.85|2275.15|2267.85|2276.15|2268.85|2273.15|2265.85|20
1733906250000|2024-12-11 08:37:30|2275.9|2268.6|2275.15|2267.85|2276.66|2269.36|2273.44|2266.14|22
1733906260000|2024-12-11 08:37:40|2276.65|2269.35|2275.15|2267.85|2276.65|2269.35|2275.15|2267.85|9
1733906270000|2024-12-11 08:37:50|2276.35|2269.05|2276.15|2268.85|2277.65|2270.35|2275.15|2267.85|15
1733906280000|2024-12-11 08:38:00|2277.15|2269.85|2278.13|2270.83|2278.65|2271.35|2276.95|2269.65|14
1733906290000|2024-12-11 08:38:10|2278.45|2271.15|2278.5|2271.2|2280.65|2273.35|2278.45|2271.15|16
1733906300000|2024-12-11 08:38:20|2278.69|2271.39|2279.15|2271.85|2279.15|2271.85|2278.5|2271.2|10
1733906310000|2024-12-11 08:38:30|2281.04|2273.74|2280.15|2272.85|2281.04|2273.74|2279.35|2272.05|9
1733906320000|2024-12-11 08:38:40|2280.65|2273.35|2281.15|2273.85|2281.65|2274.35|2280.15|2272.85|19
1733906330000|2024-12-11 08:38:50|2281.65|2274.35|2282.15|2274.85|2282.15|2274.85|2281.15|2273.85|12
1733906340000|2024-12-11 08:39:00|2281.65|2274.35|2280.05|2272.75|2282.65|2275.35|2279.45|2272.15|19
1733906350000|2024-12-11 08:39:10|2280.06|2272.76|2280.3|2273|2281.85|2274.55|2280.06|2272.76|19
1733906360000|2024-12-11 08:39:20|2280.65|2273.35|2281.15|2273.85|2282.15|2274.85|2280.3|2273|15
1733906370000|2024-12-11 08:39:30|2281.25|2273.95|2281.15|2273.85|2282.65|2275.35|2281.15|2273.85|5
1733906380000|2024-12-11 08:39:40|2281.65|2274.35|2281.65|2274.35|2283.15|2275.85|2281.45|2274.15|17
1733906390000|2024-12-11 08:39:50|2282.65|2275.35|2281.3|2274|2282.65|2275.35|2281.15|2273.85|14
1733906400000|2024-12-11 08:40:00|2281.4|2274.1|2279.1|2271.8|2282.44|2275.14|2278.69|2271.39|19
1733906410000|2024-12-11 08:40:10|2278.65|2271.35|2281.15|2273.85|2282.49|2275.19|2277.15|2269.85|19
1733906420000|2024-12-11 08:40:20|2280.15|2272.85|2280.15|2272.85|2281.65|2274.35|2279.15|2271.85|14
1733906430000|2024-12-11 08:40:30|2278.65|2271.35|2281.25|2273.95|2281.49|2274.19|2278.65|2271.35|22
1733906440000|2024-12-11 08:40:40|2280.7|2273.4|2279.65|2272.35|2282.1|2274.8|2279.25|2271.95|15
1733906450000|2024-12-11 08:40:50|2279.74|2272.44|2280.55|2273.25|2281.75|2274.45|2279.74|2272.44|21
1733906460000|2024-12-11 08:41:00|2280.15|2272.85|2280.15|2272.85|2281.25|2273.95|2278.6|2271.3|23
1733906470000|2024-12-11 08:41:10|2280.6|2273.3|2280.7|2273.4|2281.75|2274.45|2279.15|2271.85|21
1733906480000|2024-12-11 08:41:20|2280.8|2273.5|2284.15|2276.85|2284.15|2276.85|2280.75|2273.45|22
1733906490000|2024-12-11 08:41:30|2283.65|2276.35|2283.65|2276.35|2283.65|2276.35|2281.6|2274.3|19
1733906500000|2024-12-11 08:41:40|2283.35|2276.05|2283.4|2276.1|2284.15|2276.85|2282.5|2275.2|26
1733906510000|2024-12-11 08:41:50|2283.3|2276|2283.15|2275.85|2284.15|2276.85|2283.15|2275.85|13
1733906520000|2024-12-11 08:42:00|2284.3|2277|2283.82|2276.52|2284.3|2277|2282.15|2274.85|26
1733906530000|2024-12-11 08:42:10|2283.79|2276.49|2281.07|2273.77|2283.79|2276.49|2280.84|2273.54|27
1733906540000|2024-12-11 08:42:20|2281.88|2274.58|2282.65|2275.35|2282.65|2275.35|2281.27|2273.97|21
1733906550000|2024-12-11 08:42:30|2282.49|2275.19|2282.85|2275.55|2283.3|2276|2281.7|2274.4|16
1733906560000|2024-12-11 08:42:40|2282.9|2275.6|2283.25|2275.95|2283.75|2276.45|2281.85|2274.55|28
1733906570000|2024-12-11 08:42:50|2282.62|2275.32|2282.15|2274.85|2283.45|2276.15|2282.15|2274.85|20
1733906580000|2024-12-11 08:43:00|2281.65|2274.35|2281.62|2274.32|2282.65|2275.35|2281.15|2273.85|14
1733906590000|2024-12-11 08:43:10|2281.15|2273.85|2280.65|2273.35|2282.65|2275.35|2280.65|2273.35|11
1733906600000|2024-12-11 08:43:20|2280.4|2273.1|2283.25|2275.95|2283.71|2276.41|2280.4|2273.1|23
1733906610000|2024-12-11 08:43:30|2283.15|2275.85|2287.65|2280.35|2287.65|2280.35|2283.15|2275.85|20
1733906620000|2024-12-11 08:43:40|2287.15|2279.85|2282.98|2275.68|2287.15|2279.85|2281.15|2273.85|22
1733906630000|2024-12-11 08:43:50|2282.68|2275.38|2284.6|2277.3|2284.65|2277.35|2282.25|2274.95|25
1733906640000|2024-12-11 08:44:00|2283.6|2276.3|2282.55|2275.25|2284.6|2277.3|2282.13|2274.83|22
1733906650000|2024-12-11 08:44:10|2281.15|2273.85|2283.2|2275.9|2283.2|2275.9|2280.15|2272.85|12
1733906660000|2024-12-11 08:44:20|2283.25|2275.95|2285.15|2277.85|2286.65|2279.35|2283.15|2275.85|22
1733906670000|2024-12-11 08:44:30|2286.15|2278.85|2287.15|2279.85|2288.65|2281.35|2286.15|2278.85|15
1733906680000|2024-12-11 08:44:40|2288.15|2280.85|2289.65|2282.35|2290.15|2282.85|2287.15|2279.85|16
1733906690000|2024-12-11 08:44:50|2288.4|2281.1|2288.15|2280.85|2289.65|2282.35|2288.15|2280.85|19
1733906700000|2024-12-11 08:45:00|2287.65|2280.35|2287.15|2279.85|2288.15|2280.85|2287.15|2279.85|17
1733906710000|2024-12-11 08:45:10|2286.75|2279.45|2285.15|2277.85|2287.65|2280.35|2284.5|2277.2|19
1733906720000|2024-12-11 08:45:20|2286.2|2278.9|2285.15|2277.85|2286.2|2278.9|2284.65|2277.35|18
1733906730000|2024-12-11 08:45:30|2286.15|2278.85|2284.65|2277.35|2286.15|2278.85|2283.15|2275.85|18
1733906740000|2024-12-11 08:45:40|2285.55|2278.25|2284.65|2277.35|2286.65|2279.35|2284.15|2276.85|20
1733906750000|2024-12-11 08:45:50|2284.15|2276.85|2282.15|2274.85|2285.15|2277.85|2282.15|2274.85|13
1733906760000|2024-12-11 08:46:00|2281.65|2274.35|2280.7|2273.4|2282.65|2275.35|2280.04|2272.74|21
1733906770000|2024-12-11 08:46:10|2280.2|2272.9|2278.15|2270.85|2280.37|2273.07|2277.65|2270.35|34
1733906780000|2024-12-11 08:46:20|2278.65|2271.35|2279.65|2272.35|2281.5|2274.2|2277.35|2270.05|23
1733906790000|2024-12-11 08:46:30|2279.15|2271.85|2279|2271.7|2279.85|2272.55|2278.15|2270.85|20
1733906800000|2024-12-11 08:46:40|2278.31|2271.01|2278.8|2271.5|2281.15|2273.85|2278.31|2271.01|28
1733906810000|2024-12-11 08:46:50|2278.9|2271.6|2278.62|2271.32|2280|2272.7|2278.24|2270.94|33
1733906820000|2024-12-11 08:47:00|2278.77|2271.47|2279.65|2272.35|2280.25|2272.95|2278.22|2270.92|37
1733906830000|2024-12-11 08:47:10|2280.15|2272.85|2275.15|2267.85|2280.15|2272.85|2274.15|2266.85|25
1733906840000|2024-12-11 08:47:20|2275.35|2268.05|2278.05|2270.75|2278.15|2270.85|2275.35|2268.05|23
1733906850000|2024-12-11 08:47:30|2277.05|2269.75|2276.69|2269.39|2278.15|2270.85|2275.69|2268.39|28
1733906860000|2024-12-11 08:47:40|2276.77|2269.47|2276.05|2268.75|2277.1|2269.8|2273.3|2266|32
1733906870000|2024-12-11 08:47:50|2276.2|2268.9|2275.15|2267.85|2276.2|2268.9|2274.15|2266.85|20
1733906880000|2024-12-11 08:48:00|2274.65|2267.35|2274.56|2267.26|2275.8|2268.5|2274.15|2266.85|17
1733906890000|2024-12-11 08:48:10|2274.63|2267.33|2274.8|2267.5|2275.75|2268.45|2273|2265.7|28
1733906900000|2024-12-11 08:48:20|2274.9|2267.6|2276.15|2268.85|2276.65|2269.35|2274.15|2266.85|30
1733906910000|2024-12-11 08:48:30|2276.9|2269.6|2275.63|2268.33|2277.15|2269.85|2275.15|2267.85|12
1733906920000|2024-12-11 08:48:40|2275.56|2268.26|2275.65|2268.35|2275.65|2268.35|2275.15|2267.85|13
1733906930000|2024-12-11 08:48:50|2276.51|2269.21|2274.15|2266.85|2276.8|2269.5|2274.15|2266.85|14
1733906940000|2024-12-11 08:49:00|2273.15|2265.85|2274.65|2267.35|2274.65|2267.35|2272.35|2265.05|24
1733906950000|2024-12-11 08:49:10|2273.65|2266.35|2273.15|2265.85|2274.05|2266.75|2273.15|2265.85|12
1733906960000|2024-12-11 08:49:20|2273.65|2266.35|2275.15|2267.85|2275.15|2267.85|2273.35|2266.05|20
1733906970000|2024-12-11 08:49:30|2274.65|2267.35|2273.15|2265.85|2275.2|2267.9|2273.15|2265.85|15
1733906980000|2024-12-11 08:49:40|2274.8|2267.5|2271.62|2264.32|2274.8|2267.5|2270.95|2263.65|26
1733906990000|2024-12-11 08:49:50|2271.54|2264.24|2268.15|2260.85|2272.25|2264.95|2268.15|2260.85|19
1733907000000|2024-12-11 08:50:00|2268.65|2261.35|2271.6|2264.3|2271.75|2264.45|2268.15|2260.85|21
1733907010000|2024-12-11 08:50:10|2272.25|2264.95|2268.45|2261.15|2272.25|2264.95|2268.15|2260.85|18
1733907020000|2024-12-11 08:50:20|2268.35|2261.05|2271.04|2263.74|2271.4|2264.1|2268.35|2261.05|14
1733907030000|2024-12-11 08:50:30|2271.09|2263.79|2272.25|2264.95|2273.65|2266.35|2271|2263.7|30
1733907040000|2024-12-11 08:50:40|2272.65|2265.35|2272.65|2265.35|2273.8|2266.5|2271.4|2264.1|24
1733907050000|2024-12-11 08:50:50|2271.65|2264.35|2270.1|2262.8|2272.45|2265.15|2268.8|2261.5|27
1733907060000|2024-12-11 08:51:00|2270.85|2263.55|2269.75|2262.45|2271.35|2264.05|2269.15|2261.85|35
1733907070000|2024-12-11 08:51:10|2269.65|2262.35|2266.5|2259.2|2269.65|2262.35|2266.5|2259.2|16
1733907080000|2024-12-11 08:51:20|2267.6|2260.3|2266.65|2259.35|2268.85|2261.55|2266.65|2259.35|23
1733907090000|2024-12-11 08:51:30|2266.3|2259|2265.45|2258.15|2267.15|2259.85|2265.45|2258.15|18
1733907100000|2024-12-11 08:51:40|2265.3|2258|2264.65|2257.35|2266.57|2259.27|2264.3|2257|26
1733907110000|2024-12-11 08:51:50|2265.15|2257.85|2264.3|2257|2265.65|2258.35|2264.15|2256.85|19
1733907120000|2024-12-11 08:52:00|2264.5|2257.2|2266.15|2258.85|2266.15|2258.85|2264.45|2257.15|12
1733907130000|2024-12-11 08:52:10|2266.3|2259|2268.15|2260.85|2268.73|2261.43|2266.3|2259|15
1733907140000|2024-12-11 08:52:20|2268.35|2261.05|2274.44|2267.14|2274.44|2267.14|2268.35|2261.05|31
1733907150000|2024-12-11 08:52:30|2274.04|2266.74|2273.65|2266.35|2276.25|2268.95|2273.65|2266.35|35
1733907160000|2024-12-11 08:52:40|2273.35|2266.05|2275.15|2267.85|2276.15|2268.85|2273.15|2265.85|18
1733907170000|2024-12-11 08:52:50|2274.15|2266.85|2273.4|2266.1|2275.15|2267.85|2273.3|2266|18
1733907180000|2024-12-11 08:53:00|2273.3|2266|2276.35|2269.05|2277.65|2270.35|2273.3|2266|24
1733907190000|2024-12-11 08:53:10|2276.65|2269.35|2279.55|2272.25|2279.7|2272.4|2276.5|2269.2|33
1733907200000|2024-12-11 08:53:20|2279.7|2272.4|2277.85|2270.55|2280.11|2272.81|2277.7|2270.4|29
1733907210000|2024-12-11 08:53:30|2277.61|2270.31|2277.03|2269.73|2277.85|2270.55|2275.5|2268.2|30
1733907220000|2024-12-11 08:53:40|2277.33|2270.03|2277|2269.7|2277.6|2270.3|2276.25|2268.95|29
1733907230000|2024-12-11 08:53:50|2277.45|2270.15|2276.15|2268.85|2279.09|2271.79|2276.15|2268.85|29
1733907240000|2024-12-11 08:54:00|2276.65|2269.35|2277.9|2270.6|2277.9|2270.6|2275.65|2268.35|25
1733907250000|2024-12-11 08:54:10|2278.4|2271.1|2278.15|2270.85|2278.44|2271.14|2277.3|2270|15
1733907260000|2024-12-11 08:54:20|2277.3|2270|2277.16|2269.86|2277.65|2270.35|2276.35|2269.05|26
1733907270000|2024-12-11 08:54:30|2276.35|2269.05|2276.82|2269.52|2277.2|2269.9|2275.85|2268.55|34
1733907280000|2024-12-11 08:54:40|2276.91|2269.61|2277.93|2270.63|2277.93|2270.63|2276.35|2269.05|33
1733907290000|2024-12-11 08:54:50|2277.88|2270.58|2278.21|2270.91|2278.65|2271.35|2277.13|2269.83|29
1733907300000|2024-12-11 08:55:00|2278.4|2271.1|2277.35|2270.05|2278.4|2271.1|2276.53|2269.23|39
1733907310000|2024-12-11 08:55:10|2277.2|2269.9|2276.45|2269.15|2277.65|2270.35|2276.45|2269.15|18
1733907320000|2024-12-11 08:55:20|2276.5|2269.2|2278.85|2271.55|2278.85|2271.55|2276.45|2269.15|18
1733907330000|2024-12-11 08:55:30|2279.5|2272.2|2278.15|2270.85|2279.65|2272.35|2278.15|2270.85|7
1733907340000|2024-12-11 08:55:40|2277.9|2270.6|2279.55|2272.25|2280|2272.7|2277.6|2270.3|13
1733907350000|2024-12-11 08:55:50|2279.25|2271.95|2277.65|2270.35|2279.25|2271.95|2277.65|2270.35|10
1733907360000|2024-12-11 08:56:00|2277.15|2269.85|2277.17|2269.87|2277.65|2270.35|2275.5|2268.2|23
1733907370000|2024-12-11 08:56:10|2277.45|2270.15|2277.85|2270.55|2277.85|2270.55|2276.58|2269.28|20
1733907380000|2024-12-11 08:56:20|2278.45|2271.15|2278.3|2271|2279.35|2272.05|2277.4|2270.1|15
1733907390000|2024-12-11 08:56:30|2278.65|2271.35|2278.42|2271.12|2279.23|2271.93|2278.15|2270.85|11
1733907400000|2024-12-11 08:56:40|2278.48|2271.18|2278.35|2271.05|2279.4|2272.1|2276.95|2269.65|18
1733907410000|2024-12-11 08:56:50|2278.15|2270.85|2278.15|2270.85|2278.8|2271.5|2277.65|2270.35|18
1733907420000|2024-12-11 08:57:00|2277.55|2270.25|2278.25|2270.95|2278.55|2271.25|2277.35|2270.05|23
1733907430000|2024-12-11 08:57:10|2278.55|2271.25|2277.64|2270.34|2278.55|2271.25|2277.64|2270.34|18
1733907440000|2024-12-11 08:57:20|2277.83|2270.53|2279.65|2272.35|2279.65|2272.35|2277.4|2270.1|16
1733907450000|2024-12-11 08:57:30|2278.65|2271.35|2279.41|2272.11|2279.74|2272.44|2278.4|2271.1|10
1733907460000|2024-12-11 08:57:40|2279.88|2272.58|2280.65|2273.35|2281.65|2274.35|2279.3|2272|19
1733907470000|2024-12-11 08:57:50|2280.15|2272.85|2280.22|2272.92|2280.55|2273.25|2279.35|2272.05|16
1733907480000|2024-12-11 08:58:00|2280.6|2273.3|2280.55|2273.25|2280.6|2273.3|2279.35|2272.05|15
1733907490000|2024-12-11 08:58:10|2280.45|2273.15|2278.5|2271.2|2280.45|2273.15|2278.4|2271.1|23
1733907500000|2024-12-11 08:58:20|2278.55|2271.25|2279.16|2271.86|2279.35|2272.05|2278.4|2271.1|7
1733907510000|2024-12-11 08:58:30|2278.95|2271.65|2279.3|2272|2280.15|2272.85|2278.95|2271.65|9
1733907520000|2024-12-11 08:58:40|2279.35|2272.05|2281.3|2274|2281.3|2274|2279.35|2272.05|9
1733907530000|2024-12-11 08:58:50|2281.15|2273.85|2281.48|2274.18|2281.75|2274.45|2281.15|2273.85|5
1733907540000|2024-12-11 08:59:00|2281.75|2274.45|2281.35|2274.05|2281.85|2274.55|2280.65|2273.35|22
1733907550000|2024-12-11 08:59:10|2281.14|2273.84|2280.3|2273|2281.25|2273.95|2279.35|2272.05|24
1733907560000|2024-12-11 08:59:20|2280.5|2273.2|2279.4|2272.1|2280.65|2273.35|2278.85|2271.55|22
1733907570000|2024-12-11 08:59:30|2280.23|2272.93|2280.18|2272.88|2280.5|2273.2|2279.35|2272.05|19
1733907580000|2024-12-11 08:59:40|2280.05|2272.75|2279.36|2272.06|2280.05|2272.75|2279.36|2272.06|9
1733907590000|2024-12-11 08:59:50|2279.33|2272.03|2279.3|2272|2279.56|2272.26|2278.35|2271.05|15
1733907600000|2024-12-11 09:00:00|2279.35|2272.05|2280.55|2273.25|2281.65|2274.35|2279.3|2272|20
1733907610000|2024-12-11 09:00:10|2280.45|2273.15|2282.3|2275|2282.3|2275|2279.95|2272.65|19
1733907620000|2024-12-11 09:00:20|2281.3|2274|2285.65|2278.35|2285.65|2278.35|2281.3|2274|23
1733907630000|2024-12-11 09:00:30|2285.35|2278.05|2289.15|2281.85|2289.45|2282.15|2285.35|2278.05|22
1733907640000|2024-12-11 09:00:40|2289.45|2282.15|2289.45|2282.15|2289.6|2282.3|2288.55|2281.25|14
1733907650000|2024-12-11 09:00:50|2290.2|2282.9|2291.1|2283.8|2291.4|2284.1|2289.35|2282.05|32
1733907660000|2024-12-11 09:01:00|2290.92|2283.62|2287.64|2280.34|2290.92|2283.62|2287.64|2280.34|30
1733907670000|2024-12-11 09:01:10|2287.53|2280.23|2287.62|2280.32|2288.1|2280.8|2286.6|2279.3|39
1733907680000|2024-12-11 09:01:20|2287.9|2280.6|2286.45|2279.15|2287.9|2280.6|2286.3|2279|27
1733907690000|2024-12-11 09:01:30|2286.72|2279.42|2286.6|2279.3|2287.5|2280.2|2285.65|2278.35|19
1733907700000|2024-12-11 09:01:40|2286.5|2279.2|2284.95|2277.65|2286.9|2279.6|2284.95|2277.65|27
1733907710000|2024-12-11 09:01:50|2285.24|2277.94|2287.53|2280.23|2287.9|2280.6|2285.05|2277.75|24
1733907720000|2024-12-11 09:02:00|2287.75|2280.45|2288.45|2281.15|2289.55|2282.25|2287.15|2279.85|34
1733907730000|2024-12-11 09:02:10|2288.35|2281.05|2289.4|2282.1|2290.8|2283.5|2288.15|2280.85|33
1733907740000|2024-12-11 09:02:20|2289.45|2282.15|2289.65|2282.35|2289.7|2282.4|2287.65|2280.35|28
1733907750000|2024-12-11 09:02:30|2290.4|2283.1|2289.3|2282|2290.4|2283.1|2289.3|2282|26
1733907760000|2024-12-11 09:02:40|2289.15|2281.85|2287.35|2280.05|2289.55|2282.25|2287.3|2280|23
1733907770000|2024-12-11 09:02:50|2287.6|2280.3|2288.25|2280.95|2288.55|2281.25|2287.6|2280.3|34
1733907780000|2024-12-11 09:03:00|2288.06|2280.76|2287.7|2280.4|2288.75|2281.45|2287.7|2280.4|28
1733907790000|2024-12-11 09:03:10|2287.6|2280.3|2285.35|2278.05|2288.45|2281.15|2284.65|2277.35|34
1733907800000|2024-12-11 09:03:20|2285.25|2277.95|2284.45|2277.15|2286.2|2278.9|2284.45|2277.15|15
1733907810000|2024-12-11 09:03:30|2284.75|2277.45|2284.24|2276.94|2285.15|2277.85|2283.15|2275.85|28
1733907820000|2024-12-11 09:03:40|2284.19|2276.89|2286.35|2279.05|2286.65|2279.35|2284.19|2276.89|32
1733907830000|2024-12-11 09:03:50|2286.04|2278.74|2286.15|2278.85|2286.15|2278.85|2286.04|2278.74|3
1733907840000|2024-12-11 09:04:00|2285.95|2278.65|2287.15|2279.85|2287.43|2280.13|2285.95|2278.65|13
1733907850000|2024-12-11 09:04:10|2286.65|2279.35|2286.45|2279.15|2286.65|2279.35|2286.15|2278.85|5
1733907860000|2024-12-11 09:04:20|2286.6|2279.3|2287.36|2280.06|2287.65|2280.35|2286.6|2279.3|10
1733907870000|2024-12-11 09:04:30|2287.35|2280.05|2286.15|2278.85|2287.65|2280.35|2285.55|2278.25|25
1733907880000|2024-12-11 09:04:40|2286.04|2278.74|2286.09|2278.79|2286.8|2279.5|2285.35|2278.05|35
1733907890000|2024-12-11 09:04:50|2286.41|2279.11|2286.13|2278.83|2286.5|2279.2|2285.06|2277.76|29
1733907900000|2024-12-11 09:05:00|2286.18|2278.88|2286.3|2279|2286.65|2279.35|2285.75|2278.45|30
1733907910000|2024-12-11 09:05:10|2286.35|2279.05|2288.57|2281.27|2288.57|2281.27|2286.3|2279|15
1733907920000|2024-12-11 09:05:20|2288.62|2281.32|2290.15|2282.85|2291.1|2283.8|2288.53|2281.23|37
1733907930000|2024-12-11 09:05:30|2290.01|2282.71|2290.94|2283.64|2291.01|2283.71|2289.3|2282|35
1733907940000|2024-12-11 09:05:40|2290.96|2283.66|2292.65|2285.35|2292.65|2285.35|2290.84|2283.54|23
1733907950000|2024-12-11 09:05:50|2292.48|2285.18|2289.67|2282.37|2293.52|2286.22|2289.67|2282.37|31
1733907960000|2024-12-11 09:06:00|2289.15|2281.85|2291.15|2283.85|2291.65|2284.35|2289.15|2281.85|36
1733907970000|2024-12-11 09:06:10|2291.65|2284.35|2287.11|2279.81|2291.65|2284.35|2286.7|2279.4|26
1733907980000|2024-12-11 09:06:20|2287.15|2279.85|2287.45|2280.15|2287.85|2280.55|2286.4|2279.1|24
1733907990000|2024-12-11 09:06:30|2287.7|2280.4|2287.55|2280.25|2288.8|2281.5|2287.1|2279.8|21
1733908000000|2024-12-11 09:06:40|2287.5|2280.2|2286.65|2279.35|2287.65|2280.35|2286.35|2279.05|30
1733908010000|2024-12-11 09:06:50|2285.65|2278.35|2285.45|2278.15|2286.65|2279.35|2285.15|2277.85|13
1733908020000|2024-12-11 09:07:00|2285.42|2278.12|2287.15|2279.85|2287.54|2280.24|2285.15|2277.85|33
1733908030000|2024-12-11 09:07:10|2287.3|2280|2287.6|2280.3|2287.6|2280.3|2286.15|2278.85|16
1733908040000|2024-12-11 09:07:20|2287.1|2279.8|2285.8|2278.5|2288.65|2281.35|2285.56|2278.26|25
1733908050000|2024-12-11 09:07:30|2285.2|2277.9|2283.26|2275.96|2285.2|2277.9|2282.3|2275|27
1733908060000|2024-12-11 09:07:40|2283.33|2276.03|2285.65|2278.35|2286.15|2278.85|2283.33|2276.03|32
1733908070000|2024-12-11 09:07:50|2285.35|2278.05|2285.15|2277.85|2285.35|2278.05|2283.65|2276.35|16
1733908080000|2024-12-11 09:08:00|2285.18|2277.88|2287.04|2279.74|2287.4|2280.1|2285.18|2277.88|12
1733908090000|2024-12-11 09:08:10|2287.11|2279.81|2286.75|2279.45|2287.15|2279.85|2286.42|2279.12|8
1733908100000|2024-12-11 09:08:20|2286.65|2279.35|2289.4|2282.1|2289.4|2282.1|2286.15|2278.85|20
1733908110000|2024-12-11 09:08:30|2289.15|2281.85|2287.09|2279.79|2289.15|2281.85|2287.09|2279.79|14
1733908120000|2024-12-11 09:08:40|2287|2279.7|2283.43|2276.13|2287.5|2280.2|2282.85|2275.55|24
1733908130000|2024-12-11 09:08:50|2283.35|2276.05|2283.19|2275.89|2283.6|2276.3|2283.04|2275.74|23
1733908140000|2024-12-11 09:09:00|2283.06|2275.76|2281.68|2274.38|2283.54|2276.24|2281.62|2274.32|18
1733908150000|2024-12-11 09:09:10|2281.8|2274.5|2279.35|2272.05|2282.05|2274.75|2279.35|2272.05|13
1733908160000|2024-12-11 09:09:20|2279.45|2272.15|2282.3|2275|2282.3|2275|2279.45|2272.15|19
1733908170000|2024-12-11 09:09:30|2282.44|2275.14|2282.15|2274.85|2282.6|2275.3|2282.1|2274.8|7
1733908180000|2024-12-11 09:09:40|2282.35|2275.05|2283.15|2275.85|2284.45|2277.15|2282.35|2275.05|9
1733908190000|2024-12-11 09:09:50|2282.65|2275.35|2283.32|2276.02|2283.32|2276.02|2282.15|2274.85|6
1733908200000|2024-12-11 09:10:00|2283.03|2275.73|2282.15|2274.85|2283.32|2276.02|2282.15|2274.85|8
1733908210000|2024-12-11 09:10:10|2282.5|2275.2|2282.15|2274.85|2283.65|2276.35|2282.15|2274.85|6
1733908230000|2024-12-11 09:10:30|2282.55|2275.25|2283.15|2275.85|2283.46|2276.16|2282.55|2275.25|4
1733908240000|2024-12-11 09:10:40|2283.35|2276.05|2283.15|2275.85|2283.35|2276.05|2283.15|2275.85|2
1733908250000|2024-12-11 09:10:50|2282.65|2275.35|2281.4|2274.1|2283.8|2276.5|2281.4|2274.1|12
1733908260000|2024-12-11 09:11:00|2282.9|2275.6|2282.15|2274.85|2283.24|2275.94|2282.15|2274.85|6
1733908270000|2024-12-11 09:11:10|2281.65|2274.35|2282.15|2274.85|2282.15|2274.85|2281.4|2274.1|5
1733908290000|2024-12-11 09:11:30|2282.35|2275.05|2282.65|2275.35|2283.65|2276.35|2282.35|2275.05|10
1733908300000|2024-12-11 09:11:40|2282.15|2274.85|2283.4|2276.1|2284.61|2277.31|2281.4|2274.1|14
1733908310000|2024-12-11 09:11:50|2283.45|2276.15|2286.1|2278.8|2286.4|2279.1|2283.45|2276.15|20
1733908320000|2024-12-11 09:12:00|2287.1|2279.8|2287.65|2280.35|2287.68|2280.38|2287.1|2279.8|7
1733908330000|2024-12-11 09:12:10|2286.65|2279.35|2287.65|2280.35|2289.15|2281.85|2286.65|2279.35|11
1733908340000|2024-12-11 09:12:20|2288.65|2281.35|2287.1|2279.8|2288.65|2281.35|2286.65|2279.35|17
1733908350000|2024-12-11 09:12:30|2287.13|2279.83|2287.15|2279.85|2287.65|2280.35|2287.07|2279.77|26
1733908360000|2024-12-11 09:12:40|2286.65|2279.35|2286.45|2279.15|2286.65|2279.35|2286.45|2279.15|4
1733908370000|2024-12-11 09:12:50|2286.4|2279.1|2289.65|2282.35|2290.65|2283.35|2286.4|2279.1|16
1733908380000|2024-12-11 09:13:00|2289.15|2281.85|2289|2281.7|2289.15|2281.85|2288.45|2281.15|6
1733908390000|2024-12-11 09:13:10|2289.15|2281.85|2287.08|2279.78|2289.15|2281.85|2286.95|2279.65|22
1733908400000|2024-12-11 09:13:20|2287.15|2279.85|2286.05|2278.75|2287.65|2280.35|2286.05|2278.75|9
1733908410000|2024-12-11 09:13:30|2286|2278.7|2284.65|2277.35|2286.65|2279.35|2284.65|2277.35|16
1733908420000|2024-12-11 09:13:40|2285.15|2277.85|2286.65|2279.35|2286.65|2279.35|2284.15|2276.85|14
1733908430000|2024-12-11 09:13:50|2286.1|2278.8|2285.13|2277.83|2286.25|2278.95|2285.1|2277.8|28
1733908440000|2024-12-11 09:14:00|2286.13|2278.83|2284.4|2277.1|2286.65|2279.35|2284.4|2277.1|17
1733908450000|2024-12-11 09:14:10|2284.56|2277.26|2284.15|2276.85|2285.15|2277.85|2284.15|2276.85|10
1733908460000|2024-12-11 09:14:20|2284.3|2277|2286.3|2279|2286.3|2279|2284.3|2277|21
1733908470000|2024-12-11 09:14:30|2285.3|2278|2286.35|2279.05|2287.35|2280.05|2285.3|2278|16
1733908480000|2024-12-11 09:14:40|2286.3|2279|2286.65|2279.35|2286.65|2279.35|2285.35|2278.05|20
1733908490000|2024-12-11 09:14:50|2286.4|2279.1|2285.35|2278.05|2286.65|2279.35|2285.35|2278.05|7
1733908500000|2024-12-11 09:15:00|2285.65|2278.35|2285.15|2277.85|2286.65|2279.35|2284.15|2276.85|16
1733908510000|2024-12-11 09:15:10|2284.65|2277.35|2284.3|2277|2285.15|2277.85|2284.15|2276.85|10
1733908520000|2024-12-11 09:15:20|2285.56|2278.26|2286.35|2279.05|2287.45|2280.15|2284.35|2277.05|16
1733908530000|2024-12-11 09:15:30|2287.54|2280.24|2288.35|2281.05|2290.15|2282.85|2286.65|2279.35|24
1733908540000|2024-12-11 09:15:40|2289.35|2282.05|2289.08|2281.78|2289.35|2282.05|2288.35|2281.05|15
1733908550000|2024-12-11 09:15:50|2289.11|2281.81|2289.15|2281.85|2290.65|2283.35|2289.11|2281.81|15
1733908560000|2024-12-11 09:16:00|2289.65|2282.35|2284.27|2276.97|2289.65|2282.35|2284|2276.7|25
1733908570000|2024-12-11 09:16:10|2284.15|2276.85|2285.65|2278.35|2286.15|2278.85|2284.09|2276.79|17
1733908580000|2024-12-11 09:16:20|2285.75|2278.45|2289|2281.7|2289|2281.7|2285.75|2278.45|21
1733908590000|2024-12-11 09:16:30|2289.15|2281.85|2288.4|2281.1|2290.15|2282.85|2288.3|2281|24
1733908600000|2024-12-11 09:16:40|2288.7|2281.4|2288.15|2280.85|2289.65|2282.35|2288.15|2280.85|9
1733908610000|2024-12-11 09:16:50|2288.6|2281.3|2288.2|2280.9|2289.65|2282.35|2287.85|2280.55|13
1733908620000|2024-12-11 09:17:00|2288.15|2280.85|2288.05|2280.75|2288.65|2281.35|2287.3|2280|15
1733908630000|2024-12-11 09:17:10|2288.15|2280.85|2288.15|2280.85|2288.15|2280.85|2288.15|2280.85|1
1733908640000|2024-12-11 09:17:20|2288.45|2281.15|2288.15|2280.85|2288.65|2281.35|2288.15|2280.85|14
1733908650000|2024-12-11 09:17:30|2288.1|2280.8|2286.18|2278.88|2288.6|2281.3|2285.15|2277.85|30
1733908660000|2024-12-11 09:17:40|2286.13|2278.83|2285.4|2278.1|2286.85|2279.55|2285.15|2277.85|17
1733908670000|2024-12-11 09:17:50|2285.15|2277.85|2284.3|2277|2285.35|2278.05|2284.09|2276.79|21
1733908680000|2024-12-11 09:18:00|2284.05|2276.75|2282.65|2275.35|2284.43|2277.13|2282.65|2275.35|11
1733908690000|2024-12-11 09:18:10|2282.15|2274.85|2280.15|2272.85|2282.4|2275.1|2279.25|2271.95|19
1733908700000|2024-12-11 09:18:20|2280.1|2272.8|2280.3|2273|2281.15|2273.85|2279.15|2271.85|18
1733908710000|2024-12-11 09:18:30|2280.35|2273.05|2281.15|2273.85|2282.15|2274.85|2280.3|2273|18
1733908720000|2024-12-11 09:18:40|2281.65|2274.35|2279.65|2272.35|2281.65|2274.35|2279.15|2271.85|12
1733908730000|2024-12-11 09:18:50|2279.64|2272.34|2279.32|2272.02|2280|2272.7|2279.32|2272.02|15
1733908740000|2024-12-11 09:19:00|2279.65|2272.35|2280.15|2272.85|2280.48|2273.18|2278.4|2271.1|29
1733908750000|2024-12-11 09:19:10|2279.3|2272|2278.65|2271.35|2279.85|2272.55|2278.65|2271.35|15
1733908760000|2024-12-11 09:19:20|2279.15|2271.85|2275.25|2267.95|2279.15|2271.85|2275.25|2267.95|26
1733908770000|2024-12-11 09:19:30|2276.2|2268.9|2276.9|2269.6|2277.03|2269.73|2276.15|2268.85|25
1733908780000|2024-12-11 09:19:40|2276.95|2269.65|2276.15|2268.85|2276.95|2269.65|2275.85|2268.55|7
1733908790000|2024-12-11 09:19:50|2275.9|2268.6|2276.3|2269|2277.39|2270.09|2275.4|2268.1|13
1733908800000|2024-12-11 09:20:00|2276.05|2268.75|2278.65|2271.35|2278.65|2271.35|2276.05|2268.75|21
1733908810000|2024-12-11 09:20:10|2278.15|2270.85|2277.06|2269.76|2278.5|2271.2|2277.04|2269.74|26
1733908820000|2024-12-11 09:20:20|2277.02|2269.72|2276.13|2268.83|2277.15|2269.85|2275.25|2267.95|21
1733908830000|2024-12-11 09:20:30|2276.11|2268.81|2281.45|2274.15|2281.45|2274.15|2276.1|2268.8|22
1733908840000|2024-12-11 09:20:40|2281.65|2274.35|2281.15|2273.85|2282.65|2275.35|2281.15|2273.85|23
1733908850000|2024-12-11 09:20:50|2280.9|2273.6|2280.23|2272.93|2281.25|2273.95|2279.85|2272.55|17
1733908860000|2024-12-11 09:21:00|2280.09|2272.79|2278.31|2271.01|2280.7|2273.4|2277.82|2270.52|28
1733908870000|2024-12-11 09:21:10|2278.26|2270.96|2275.41|2268.11|2278.45|2271.15|2275.41|2268.11|27
1733908880000|2024-12-11 09:21:20|2275.35|2268.05|2270.46|2263.16|2275.35|2268.05|2270.15|2262.85|21
1733908890000|2024-12-11 09:21:30|2270.43|2263.13|2268.15|2260.85|2270.55|2263.25|2268.05|2260.75|34
1733908900000|2024-12-11 09:21:40|2268.05|2260.75|2269.4|2262.1|2270.13|2262.83|2267.85|2260.55|24
1733908910000|2024-12-11 09:21:50|2269.75|2262.45|2270.15|2262.85|2271.15|2263.85|2269.25|2261.95|12
1733908920000|2024-12-11 09:22:00|2270.35|2263.05|2272.3|2265|2272.65|2265.35|2270.35|2263.05|18
1733908930000|2024-12-11 09:22:10|2272.55|2265.25|2272.3|2265|2273.65|2266.35|2271.75|2264.45|17
1733908940000|2024-12-11 09:22:20|2272.35|2265.05|2273.15|2265.85|2273.65|2266.35|2272.3|2265|19
1733908950000|2024-12-11 09:22:30|2273.3|2266|2273.35|2266.05|2274.15|2266.85|2273.1|2265.8|11
1733908960000|2024-12-11 09:22:40|2273.85|2266.55|2273.8|2266.5|2274.35|2267.05|2272.65|2265.35|30
1733908970000|2024-12-11 09:22:50|2273.57|2266.27|2272.71|2265.41|2273.75|2266.45|2272|2264.7|28
1733908980000|2024-12-11 09:23:00|2273.05|2265.75|2272.35|2265.05|2273.85|2266.55|2272.15|2264.85|18
1733908990000|2024-12-11 09:23:10|2272.4|2265.1|2274.05|2266.75|2275.05|2267.75|2272.4|2265.1|16
1733909000000|2024-12-11 09:23:20|2274.5|2267.2|2275.3|2268|2276.13|2268.83|2274.5|2267.2|26
1733909010000|2024-12-11 09:23:30|2275.15|2267.85|2275.15|2267.85|2275.8|2268.5|2275.05|2267.75|21
1733909020000|2024-12-11 09:23:40|2275.9|2268.6|2275.18|2267.88|2275.9|2268.6|2274.9|2267.6|25
1733909030000|2024-12-11 09:23:50|2275.22|2267.92|2275.11|2267.81|2275.47|2268.17|2274.35|2267.05|18
1733909040000|2024-12-11 09:24:00|2274.9|2267.6|2274.67|2267.37|2275.1|2267.8|2274.15|2266.85|23
1733909050000|2024-12-11 09:24:10|2274.87|2267.57|2275.55|2268.25|2275.76|2268.46|2274.35|2267.05|26
1733909060000|2024-12-11 09:24:20|2275.4|2268.1|2275.11|2267.81|2275.89|2268.59|2275.05|2267.75|32
1733909070000|2024-12-11 09:24:30|2275.15|2267.85|2275.4|2268.1|2276.56|2269.26|2275.15|2267.85|14
1733909080000|2024-12-11 09:24:40|2275.35|2268.05|2275.15|2267.85|2276.15|2268.85|2275.15|2267.85|6
1733909090000|2024-12-11 09:24:50|2275.43|2268.13|2275.15|2267.85|2275.53|2268.23|2275.15|2267.85|6
1733909100000|2024-12-11 09:25:00|2275.35|2268.05|2275.7|2268.4|2276.3|2269|2275.27|2267.97|15
1733909110000|2024-12-11 09:25:10|2275.75|2268.45|2276.15|2268.85|2276.39|2269.09|2275.15|2267.85|22
1733909120000|2024-12-11 09:25:20|2276.13|2268.83|2275.47|2268.17|2276.71|2269.41|2275.15|2267.85|19
1733909130000|2024-12-11 09:25:30|2275.15|2267.85|2273.14|2265.84|2275.53|2268.23|2272.65|2265.35|35
1733909140000|2024-12-11 09:25:40|2273.15|2265.85|2270.35|2263.05|2273.15|2265.85|2270.18|2262.88|31
1733909150000|2024-12-11 09:25:50|2270.45|2263.15|2271.75|2264.45|2271.85|2264.55|2270.35|2263.05|21
1733909160000|2024-12-11 09:26:00|2271.35|2264.05|2270.9|2263.6|2272.68|2265.38|2270.9|2263.6|15
1733909170000|2024-12-11 09:26:10|2270.8|2263.5|2271.55|2264.25|2271.55|2264.25|2270.8|2263.5|12
1733909180000|2024-12-11 09:26:20|2271.8|2264.5|2273.08|2265.78|2273.08|2265.78|2271.8|2264.5|15
1733909190000|2024-12-11 09:26:30|2273.06|2265.76|2273.15|2265.85|2273.65|2266.35|2272.3|2265|18
1733909200000|2024-12-11 09:26:40|2272.8|2265.5|2272.15|2264.85|2272.85|2265.55|2272.15|2264.85|23
1733909210000|2024-12-11 09:26:50|2272.45|2265.15|2272.4|2265.1|2272.65|2265.35|2272.11|2264.81|21
1733909220000|2024-12-11 09:27:00|2272.2|2264.9|2272.18|2264.88|2272.65|2265.35|2271.87|2264.57|27
1733909230000|2024-12-11 09:27:10|2272.13|2264.83|2272.47|2265.17|2272.64|2265.34|2272.02|2264.72|13
1733909240000|2024-12-11 09:27:20|2273.04|2265.74|2273.3|2266|2274.63|2267.33|2273.04|2265.74|22
1733909250000|2024-12-11 09:27:30|2273.4|2266.1|2273.4|2266.1|2273.75|2266.45|2273.15|2265.85|23
1733909260000|2024-12-11 09:27:40|2273.45|2266.15|2274.7|2267.4|2275.25|2267.95|2273.4|2266.1|27
1733909270000|2024-12-11 09:27:50|2274.73|2267.43|2273.79|2266.49|2274.73|2267.43|2273.79|2266.49|18
1733909280000|2024-12-11 09:28:00|2274.15|2266.85|2275.15|2267.85|2275.15|2267.85|2274.15|2266.85|21
1733909290000|2024-12-11 09:28:10|2275.5|2268.2|2277.35|2270.05|2277.38|2270.08|2275.5|2268.2|9
1733909300000|2024-12-11 09:28:20|2277.15|2269.85|2276.6|2269.3|2277.6|2270.3|2276.45|2269.15|27
1733909310000|2024-12-11 09:28:30|2276.5|2269.2|2276.26|2268.96|2276.75|2269.45|2275.3|2268|33
1733909320000|2024-12-11 09:28:40|2276.25|2268.95|2277.45|2270.15|2278.05|2270.75|2276.25|2268.95|33
1733909330000|2024-12-11 09:28:50|2277.95|2270.65|2277.15|2269.85|2277.95|2270.65|2276.9|2269.6|14
1733909340000|2024-12-11 09:29:00|2276.9|2269.6|2275.7|2268.4|2277.15|2269.85|2275.3|2268|17
1733909350000|2024-12-11 09:29:10|2275.9|2268.6|2275.86|2268.56|2276.2|2268.9|2275.3|2268|27
1733909360000|2024-12-11 09:29:20|2276.05|2268.75|2274.9|2267.6|2276.05|2268.75|2274.9|2267.6|30
1733909370000|2024-12-11 09:29:30|2275.05|2267.75|2275.2|2267.9|2275.25|2267.95|2274.4|2267.1|24
1733909380000|2024-12-11 09:29:40|2275.1|2267.8|2274.65|2267.35|2275.15|2267.85|2274.3|2267|20
1733909390000|2024-12-11 09:29:50|2274.6|2267.3|2274.5|2267.2|2274.6|2267.3|2273.89|2266.59|19
1733909400000|2024-12-11 09:30:00|2274.45|2267.15|2273.67|2266.37|2274.45|2267.15|2273.3|2266|32
1733909410000|2024-12-11 09:30:10|2273.29|2265.99|2269.55|2262.25|2273.29|2265.99|2269.55|2262.25|32
1733909420000|2024-12-11 09:30:20|2270.15|2262.85|2273.2|2265.9|2273.2|2265.9|2270.15|2262.85|27
1733909430000|2024-12-11 09:30:30|2273.55|2266.25|2272.5|2265.2|2273.6|2266.3|2272.15|2264.85|32
1733909440000|2024-12-11 09:30:40|2272.35|2265.05|2272.67|2265.37|2273|2265.7|2272.26|2264.96|23
1733909450000|2024-12-11 09:30:50|2272.58|2265.28|2271.45|2264.15|2273.25|2265.95|2271.15|2263.85|24
1733909460000|2024-12-11 09:31:00|2271.25|2263.95|2271.5|2264.2|2272.1|2264.8|2270.3|2263|38
1733909470000|2024-12-11 09:31:10|2272.13|2264.83|2272.59|2265.29|2273.05|2265.75|2272.13|2264.83|22
1733909480000|2024-12-11 09:31:20|2272.72|2265.42|2272.32|2265.02|2273.24|2265.94|2271.85|2264.55|29
1733909490000|2024-12-11 09:31:30|2272.35|2265.05|2271.55|2264.25|2272.68|2265.38|2271.4|2264.1|31
1733909500000|2024-12-11 09:31:40|2271.4|2264.1|2270.05|2262.75|2271.5|2264.2|2269.85|2262.55|25
1733909510000|2024-12-11 09:31:50|2270.1|2262.8|2272.41|2265.11|2272.45|2265.15|2270.01|2262.71|33
1733909520000|2024-12-11 09:32:00|2272.4|2265.1|2273.45|2266.15|2273.5|2266.2|2272.3|2265|18
1733909530000|2024-12-11 09:32:10|2273.4|2266.1|2275.65|2268.35|2275.65|2268.35|2273.4|2266.1|20
1733909540000|2024-12-11 09:32:20|2275.15|2267.85|2275.22|2267.92|2276.15|2268.85|2274.55|2267.25|14
1733909550000|2024-12-11 09:32:30|2274.35|2267.05|2275.13|2267.83|2275.75|2268.45|2274.35|2267.05|28
1733909560000|2024-12-11 09:32:40|2275.2|2267.9|2278.65|2271.35|2278.65|2271.35|2275.2|2267.9|19
1733909570000|2024-12-11 09:32:50|2277.65|2270.35|2280.3|2273|2280.4|2273.1|2277.15|2269.85|15
1733909580000|2024-12-11 09:33:00|2279.4|2272.1|2277.35|2270.05|2279.9|2272.6|2277.35|2270.05|17
1733909590000|2024-12-11 09:33:10|2276.8|2269.5|2276.93|2269.63|2277.75|2270.45|2276.3|2269|18
1733909600000|2024-12-11 09:33:20|2277.17|2269.87|2276.3|2269|2277.71|2270.41|2276.3|2269|6
1733909610000|2024-12-11 09:33:30|2276.35|2269.05|2275.65|2268.35|2277.35|2270.05|2275.65|2268.35|14
1733909620000|2024-12-11 09:33:40|2276.65|2269.35|2276.35|2269.05|2276.8|2269.5|2276.15|2268.85|13
1733909630000|2024-12-11 09:33:50|2276.4|2269.1|2278.35|2271.05|2278.85|2271.55|2276.4|2269.1|10
1733909640000|2024-12-11 09:34:00|2278.95|2271.65|2278.15|2270.85|2279.65|2272.35|2277.55|2270.25|27
1733909650000|2024-12-11 09:34:10|2279.15|2271.85|2277.15|2269.85|2279.15|2271.85|2276.75|2269.45|21
1733909660000|2024-12-11 09:34:20|2277.65|2270.35|2278.15|2270.85|2279.5|2272.2|2277.45|2270.15|22
1733909670000|2024-12-11 09:34:30|2277.9|2270.6|2277.4|2270.1|2278.07|2270.77|2277.4|2270.1|11
1733909680000|2024-12-11 09:34:40|2277.9|2270.6|2276.65|2269.35|2277.92|2270.62|2276.55|2269.25|15
1733909690000|2024-12-11 09:34:50|2276.7|2269.4|2279.22|2271.92|2279.65|2272.35|2276.6|2269.3|23
1733909700000|2024-12-11 09:35:00|2279.32|2272.02|2279.85|2272.55|2279.9|2272.6|2277.55|2270.25|26
1733909710000|2024-12-11 09:35:10|2280.7|2273.4|2281.5|2274.2|2282.57|2275.27|2280.7|2273.4|27
1733909720000|2024-12-11 09:35:20|2281.45|2274.15|2282.05|2274.75|2283.65|2276.35|2281.35|2274.05|29
1733909730000|2024-12-11 09:35:30|2282.3|2275|2281.9|2274.6|2282.3|2275|2281.85|2274.55|11
1733909740000|2024-12-11 09:35:40|2282|2274.7|2281.3|2274|2282.35|2275.05|2280.5|2273.2|15
1733909750000|2024-12-11 09:35:50|2281.35|2274.05|2281.05|2273.75|2281.4|2274.1|2281|2273.7|8
1733909760000|2024-12-11 09:36:00|2281.15|2273.85|2280.95|2273.65|2282.35|2275.05|2280.95|2273.65|13
1733909770000|2024-12-11 09:36:10|2280.85|2273.55|2279.05|2271.75|2281.55|2274.25|2278.9|2271.6|25
1733909780000|2024-12-11 09:36:20|2279|2271.7|2278.3|2271|2279.3|2272|2278.3|2271|24
1733909800000|2024-12-11 09:36:40|2278.15|2270.85|2278.19|2270.89|2278.5|2271.2|2277.4|2270.1|19
1733909810000|2024-12-11 09:36:50|2278.16|2270.86|2278.15|2270.85|2278.27|2270.97|2277.35|2270.05|19
1733909820000|2024-12-11 09:37:00|2277.35|2270.05|2274.55|2267.25|2277.85|2270.55|2274.55|2267.25|24
1733909830000|2024-12-11 09:37:10|2274.45|2267.15|2275.21|2267.91|2275.5|2268.2|2274.3|2267|15
1733909840000|2024-12-11 09:37:20|2275.15|2267.85|2276.55|2269.25|2276.85|2269.55|2274.65|2267.35|21
1733909850000|2024-12-11 09:37:30|2276.4|2269.1|2277.12|2269.82|2277.12|2269.82|2275.35|2268.05|28
1733909860000|2024-12-11 09:37:40|2277.68|2270.38|2277.45|2270.15|2277.74|2270.44|2276.55|2269.25|26
1733909870000|2024-12-11 09:37:50|2277.35|2270.05|2275.98|2268.68|2277.35|2270.05|2275.35|2268.05|33
1733909880000|2024-12-11 09:38:00|2275.93|2268.63|2275.3|2268|2276.04|2268.74|2275.3|2268|23
1733909900000|2024-12-11 09:38:20|2275.15|2267.85|2271.11|2263.81|2275.8|2268.5|2271.04|2263.74|10
1733909910000|2024-12-11 09:38:30|2271.15|2263.85|2270.15|2262.85|2271.65|2264.35|2270.15|2262.85|6
1733909920000|2024-12-11 09:38:40|2270.55|2263.25|2271.15|2263.85|2272.15|2264.85|2270.5|2263.2|10
1733909930000|2024-12-11 09:38:50|2271.4|2264.1|2269.15|2261.85|2271.65|2264.35|2269.15|2261.85|10
1733909940000|2024-12-11 09:39:00|2270.05|2262.75|2269.15|2261.85|2270.75|2263.45|2269.15|2261.85|18
1733909950000|2024-12-11 09:39:10|2268.9|2261.6|2269.35|2262.05|2270.1|2262.8|2268.4|2261.1|15
1733909960000|2024-12-11 09:39:20|2269.93|2262.63|2269.4|2262.1|2270.55|2263.25|2269.4|2262.1|11
1733909970000|2024-12-11 09:39:30|2269.45|2262.15|2271.15|2263.85|2271.15|2263.85|2269.45|2262.15|11
1733909980000|2024-12-11 09:39:40|2271.1|2263.8|2270.05|2262.75|2271.63|2264.33|2269.6|2262.3|23
1733909990000|2024-12-11 09:39:50|2269.6|2262.3|2269.15|2261.85|2269.65|2262.35|2268.65|2261.35|23
1733910000000|2024-12-11 09:40:00|2269.65|2262.35|2268.45|2261.15|2269.65|2262.35|2268.35|2261.05|11
1733910010000|2024-12-11 09:40:10|2268.35|2261.05|2267.65|2260.35|2268.65|2261.35|2267.65|2260.35|5
1733910020000|2024-12-11 09:40:20|2267.35|2260.05|2268.11|2260.81|2268.2|2260.9|2267.35|2260.05|11
1733910030000|2024-12-11 09:40:30|2268.6|2261.3|2269.1|2261.8|2269.36|2262.06|2268.6|2261.3|3
1733910040000|2024-12-11 09:40:40|2269.15|2261.85|2269.15|2261.85|2269.65|2262.35|2268.65|2261.35|8
1733910060000|2024-12-11 09:41:00|2270.15|2262.85|2269.65|2262.35|2270.65|2263.35|2269.15|2261.85|10
1733910070000|2024-12-11 09:41:10|2270.65|2263.35|2268.8|2261.5|2270.65|2263.35|2268.65|2261.35|11
1733910080000|2024-12-11 09:41:20|2268.52|2261.22|2266.85|2259.55|2268.52|2261.22|2266.4|2259.1|16
1733910090000|2024-12-11 09:41:30|2265.45|2258.15|2267.15|2259.85|2268.15|2260.85|2265.45|2258.15|17
1733910100000|2024-12-11 09:41:40|2266.65|2259.35|2266.35|2259.05|2266.65|2259.35|2266.35|2259.05|4
1733910110000|2024-12-11 09:41:50|2267.35|2260.05|2266.35|2259.05|2267.35|2260.05|2266.35|2259.05|4
1733910120000|2024-12-11 09:42:00|2266.15|2258.85|2266.35|2259.05|2266.54|2259.24|2265.35|2258.05|7
1733910130000|2024-12-11 09:42:10|2266.45|2259.15|2265.35|2258.05|2266.45|2259.15|2265.35|2258.05|18
1733910140000|2024-12-11 09:42:20|2265.75|2258.45|2265.35|2258.05|2266.65|2259.35|2265.35|2258.05|17
1733910150000|2024-12-11 09:42:30|2265.85|2258.55|2264.4|2257.1|2265.85|2258.55|2264.4|2257.1|5
1733910160000|2024-12-11 09:42:40|2264.15|2256.85|2264.15|2256.85|2264.65|2257.35|2263.4|2256.1|13
1733910170000|2024-12-11 09:42:50|2263.65|2256.35|2264.3|2257|2264.47|2257.17|2263.4|2256.1|7
1733910180000|2024-12-11 09:43:00|2264.15|2256.85|2265.15|2257.85|2265.65|2258.35|2264.15|2256.85|6
1733910200000|2024-12-11 09:43:20|2265.65|2258.35|2265.46|2258.16|2265.72|2258.42|2265.46|2258.16|3
1733910210000|2024-12-11 09:43:30|2265.15|2257.85|2266.35|2259.05|2267.65|2260.35|2265.15|2257.85|11
1733910220000|2024-12-11 09:43:40|2265.35|2258.05|2264.65|2257.35|2265.35|2258.05|2264.65|2257.35|3
1733910230000|2024-12-11 09:43:50|2265.2|2257.9|2263.55|2256.25|2265.2|2257.9|2263.3|2256|12
1733910240000|2024-12-11 09:44:00|2263.65|2256.35|2265.15|2257.85|2265.65|2258.35|2263.65|2256.35|7
1733910250000|2024-12-11 09:44:10|2265.45|2258.15|2265.65|2258.35|2266.15|2258.85|2265.45|2258.15|6
1733910260000|2024-12-11 09:44:20|2265.15|2257.85|2265.15|2257.85|2265.15|2257.85|2265.15|2257.85|1
1733910280000|2024-12-11 09:44:40|2266.15|2258.85|2265.65|2258.35|2266.15|2258.85|2265.65|2258.35|2
1733910290000|2024-12-11 09:44:50|2264.95|2257.65|2264.3|2257|2265.3|2258|2264.3|2257|4
1733910300000|2024-12-11 09:45:00|2264.15|2256.85|2261.43|2254.13|2264.65|2257.35|2261.05|2253.75|12
1733910310000|2024-12-11 09:45:10|2261.61|2254.31|2261.35|2254.05|2262.15|2254.85|2260.45|2253.15|15
1733910320000|2024-12-11 09:45:20|2262.54|2255.24|2262.65|2255.35|2263.65|2256.35|2261.65|2254.35|12
1733910330000|2024-12-11 09:45:30|2262.15|2254.85|2260.65|2253.35|2262.15|2254.85|2260.65|2253.35|4
1733910340000|2024-12-11 09:45:40|2260.6|2253.3|2259.1|2251.8|2261.2|2253.9|2258.58|2251.28|16
1733910350000|2024-12-11 09:45:50|2260.15|2252.85|2260.55|2253.25|2260.63|2253.33|2259.15|2251.85|11
1733910360000|2024-12-11 09:46:00|2260.65|2253.35|2261.9|2254.6|2262.06|2254.76|2260|2252.7|13
1733910370000|2024-12-11 09:46:10|2261.4|2254.1|2264.4|2257.1|2264.4|2257.1|2261.4|2254.1|16
1733910380000|2024-12-11 09:46:20|2264.45|2257.15|2263.15|2255.85|2264.65|2257.35|2262.35|2255.05|15
1733910390000|2024-12-11 09:46:30|2263.65|2256.35|2262.65|2255.35|2263.65|2256.35|2262.55|2255.25|10
1733910400000|2024-12-11 09:46:40|2263.65|2256.35|2262.65|2255.35|2263.65|2256.35|2262.65|2255.35|7
1733910410000|2024-12-11 09:46:50|2263.65|2256.35|2262.75|2255.45|2263.65|2256.35|2262.65|2255.35|5
1733910420000|2024-12-11 09:47:00|2262.7|2255.4|2261.25|2253.95|2263.35|2256.05|2261.25|2253.95|11
1733910430000|2024-12-11 09:47:10|2261.15|2253.85|2261.15|2253.85|2262.05|2254.75|2261.15|2253.85|3
1733910440000|2024-12-11 09:47:20|2261.45|2254.15|2263.05|2255.75|2263.54|2256.24|2261.45|2254.15|14
1733910450000|2024-12-11 09:47:30|2264.17|2256.87|2263.7|2256.4|2265.65|2258.35|2263.25|2255.95|17
1733910460000|2024-12-11 09:47:40|2264.39|2257.09|2265.5|2258.2|2266.4|2259.1|2264.15|2256.85|15
1733910470000|2024-12-11 09:47:50|2266.59|2259.29|2266.65|2259.35|2267.54|2260.24|2266.09|2258.79|15
1733910480000|2024-12-11 09:48:00|2267.15|2259.85|2265.65|2258.35|2267.15|2259.85|2265.4|2258.1|12
1733910490000|2024-12-11 09:48:10|2265.3|2258|2263.35|2256.05|2265.3|2258|2263.35|2256.05|9
1733910500000|2024-12-11 09:48:20|2263.45|2256.15|2265.15|2257.85|2265.15|2257.85|2263.45|2256.15|12
1733910510000|2024-12-11 09:48:30|2265.4|2258.1|2266.55|2259.25|2266.65|2259.35|2265.15|2257.85|12
1733910520000|2024-12-11 09:48:40|2266.15|2258.85|2266.15|2258.85|2266.65|2259.35|2264.65|2257.35|14
1733910530000|2024-12-11 09:48:50|2265.65|2258.35|2266.15|2258.85|2266.65|2259.35|2265.65|2258.35|6
1733910540000|2024-12-11 09:49:00|2267.15|2259.85|2268.05|2260.75|2268.65|2261.35|2267.15|2259.85|16
1733910550000|2024-12-11 09:49:10|2269.05|2261.75|2268.15|2260.85|2269.65|2262.35|2267.4|2260.1|17
1733910560000|2024-12-11 09:49:20|2268.55|2261.25|2267.15|2259.85|2268.55|2261.25|2267.15|2259.85|3
1733910570000|2024-12-11 09:49:30|2266.9|2259.6|2267.65|2260.35|2267.65|2260.35|2266.9|2259.6|5
1733910580000|2024-12-11 09:49:40|2267.45|2260.15|2269.43|2262.13|2269.44|2262.14|2266.85|2259.55|20
1733910590000|2024-12-11 09:49:50|2269.15|2261.85|2270.5|2263.2|2271.57|2264.27|2269.15|2261.85|12
1733910600000|2024-12-11 09:50:00|2271.4|2264.1|2271.15|2263.85|2272.65|2265.35|2270.65|2263.35|15
1733910610000|2024-12-11 09:50:10|2270.65|2263.35|2271.65|2264.35|2271.9|2264.6|2270.4|2263.1|13
1733910620000|2024-12-11 09:50:20|2270.65|2263.35|2271.55|2264.25|2271.65|2264.35|2270.4|2263.1|18
1733910630000|2024-12-11 09:50:30|2270.4|2263.1|2273.65|2266.35|2273.65|2266.35|2270.35|2263.05|22
1733910640000|2024-12-11 09:50:40|2273.15|2265.85|2273.15|2265.85|2273.65|2266.35|2272.65|2265.35|13
1733910650000|2024-12-11 09:50:50|2274.15|2266.85|2274.2|2266.9|2274.87|2267.57|2273.4|2266.1|17
1733910660000|2024-12-11 09:51:00|2274.15|2266.85|2273.6|2266.3|2275.15|2267.85|2273.4|2266.1|7
1733910670000|2024-12-11 09:51:10|2273.65|2266.35|2272.65|2265.35|2274.15|2266.85|2272.65|2265.35|5
1733910680000|2024-12-11 09:51:20|2271.8|2264.5|2271.25|2263.95|2271.9|2264.6|2271.25|2263.95|4
1733910690000|2024-12-11 09:51:30|2270.8|2263.5|2270.25|2262.95|2270.8|2263.5|2270.25|2262.95|3
1733910700000|2024-12-11 09:51:40|2270.35|2263.05|2270.15|2262.85|2271.9|2264.6|2270.15|2262.85|8
1733910710000|2024-12-11 09:51:50|2269.65|2262.35|2269.15|2261.85|2269.65|2262.35|2269.15|2261.85|2
1733910720000|2024-12-11 09:52:00|2269.25|2261.95|2269.85|2262.55|2269.85|2262.55|2269.25|2261.95|5
1733910740000|2024-12-11 09:52:20|2270.05|2262.75|2272.45|2265.15|2272.45|2265.15|2270.05|2262.75|4
1733910750000|2024-12-11 09:52:30|2273.2|2265.9|2274|2266.7|2274|2266.7|2273.2|2265.9|7
1733910760000|2024-12-11 09:52:40|2273.85|2266.55|2274.25|2266.95|2274.25|2266.95|2273.35|2266.05|7
1733910770000|2024-12-11 09:52:50|2274.3|2267|2274.25|2266.95|2274.3|2267|2274.25|2266.95|2
1733910780000|2024-12-11 09:53:00|2274.4|2267.1|2274.45|2267.15|2274.45|2267.15|2274.4|2267.1|2
1733910790000|2024-12-11 09:53:10|2275.15|2267.85|2276.15|2268.85|2276.15|2268.85|2275.15|2267.85|6
1733910800000|2024-12-11 09:53:20|2275.25|2267.95|2274.8|2267.5|2275.4|2268.1|2274.8|2267.5|10
1733910810000|2024-12-11 09:53:30|2275.6|2268.3|2277.05|2269.75|2277.05|2269.75|2275.6|2268.3|21
1733910820000|2024-12-11 09:53:40|2276.85|2269.55|2276.25|2268.95|2276.85|2269.55|2276.25|2268.95|20
1733910830000|2024-12-11 09:53:50|2276.35|2269.05|2276.85|2269.55|2276.85|2269.55|2276.25|2268.95|10
1733910840000|2024-12-11 09:54:00|2276.3|2269|2277.35|2270.05|2277.4|2270.1|2276.3|2269|8
1733910850000|2024-12-11 09:54:10|2277.25|2269.95|2277.85|2270.55|2277.85|2270.55|2277.25|2269.95|7
1733910880000|2024-12-11 09:54:40|2277.35|2270.05|2277.25|2269.95|2277.35|2270.05|2277.25|2269.95|2
1733910890000|2024-12-11 09:54:50|2277.35|2270.05|2278.3|2271|2278.45|2271.15|2277.3|2270|7
1733910900000|2024-12-11 09:55:00|2277.95|2270.65|2277.8|2270.5|2277.95|2270.65|2277.3|2270|7
1733910910000|2024-12-11 09:55:10|2278.5|2271.2|2278.25|2270.95|2278.5|2271.2|2278.25|2270.95|5
1733910930000|2024-12-11 09:55:30|2278.4|2271.1|2278.95|2271.65|2278.95|2271.65|2278.4|2271.1|5
1733910940000|2024-12-11 09:55:40|2279.4|2272.1|2280.25|2272.95|2280.4|2273.1|2279.35|2272.05|23
1733910950000|2024-12-11 09:55:50|2280.3|2273|2280.95|2273.65|2280.95|2273.65|2280.25|2272.95|9
1733910960000|2024-12-11 09:56:00|2280.25|2272.95|2279.9|2272.6|2280.25|2272.95|2279.3|2272|8
1733910970000|2024-12-11 09:56:10|2280.1|2272.8|2279.05|2271.75|2280.1|2272.8|2278.3|2271|9
1733910980000|2024-12-11 09:56:20|2278.35|2271.05|2276.25|2268.95|2278.35|2271.05|2276.25|2268.95|8
1733910990000|2024-12-11 09:56:30|2275.9|2268.6|2276|2268.7|2276|2268.7|2275.25|2267.95|17
1733911000000|2024-12-11 09:56:40|2276.35|2269.05|2277.1|2269.8|2277.1|2269.8|2276.35|2269.05|8
1733911010000|2024-12-11 09:56:50|2277.15|2269.85|2277.25|2269.95|2277.35|2270.05|2277.15|2269.85|6
1733911020000|2024-12-11 09:57:00|2277.4|2270.1|2278.3|2271|2278.35|2271.05|2277.25|2269.95|16
1733911030000|2024-12-11 09:57:10|2277.85|2270.55|2275.3|2268|2277.85|2270.55|2275.25|2267.95|20
1733911040000|2024-12-11 09:57:20|2275.5|2268.2|2275.75|2268.45|2276.9|2269.6|2275.5|2268.2|10
1733911050000|2024-12-11 09:57:30|2275.25|2267.95|2275.3|2268|2276|2268.7|2275.25|2267.95|7
1733911060000|2024-12-11 09:57:40|2275.35|2268.05|2275.25|2267.95|2275.35|2268.05|2275.25|2267.95|2
1733911070000|2024-12-11 09:57:50|2275.3|2268|2274.95|2267.65|2275.3|2268|2274.95|2267.65|3
1733911080000|2024-12-11 09:58:00|2275.3|2268|2276.1|2268.8|2276.1|2268.8|2275.25|2267.95|20
1733911100000|2024-12-11 09:58:20|2276.45|2269.15|2277.4|2270.1|2277.65|2270.35|2276.45|2269.15|8
1733911110000|2024-12-11 09:58:30|2277.43|2270.13|2277.45|2270.15|2278.65|2271.35|2277.15|2269.85|12
1733911120000|2024-12-11 09:58:40|2277.15|2269.85|2276.65|2269.35|2277.15|2269.85|2276.5|2269.2|4
1733911130000|2024-12-11 09:58:50|2277.55|2270.25|2276.65|2269.35|2277.55|2270.25|2276.35|2269.05|9
1733911140000|2024-12-11 09:59:00|2276.15|2268.85|2276.43|2269.13|2276.65|2269.35|2276.15|2268.85|8
1733911150000|2024-12-11 09:59:10|2276.65|2269.35|2278.15|2270.85|2278.56|2271.26|2276.15|2268.85|17
1733911160000|2024-12-11 09:59:20|2278.65|2271.35|2278.65|2271.35|2278.65|2271.35|2277.65|2270.35|6
1733911170000|2024-12-11 09:59:30|2277.65|2270.35|2277.65|2270.35|2278.65|2271.35|2277.65|2270.35|5
1733911180000|2024-12-11 09:59:40|2277.75|2270.45|2279.47|2272.17|2279.59|2272.29|2277.75|2270.45|20
1733911190000|2024-12-11 09:59:50|2280.67|2273.37|2280.35|2273.05|2281.35|2274.05|2279.47|2272.17|25
1733911200000|2024-12-11 10:00:00|2280.15|2272.85|2279.15|2271.85|2280.2|2272.9|2278.15|2270.85|22
1733911210000|2024-12-11 10:00:10|2279.4|2272.1|2279.65|2272.35|2281.13|2273.83|2279.4|2272.1|7
1733911220000|2024-12-11 10:00:20|2279.35|2272.05|2280.15|2272.85|2281.15|2273.85|2279.35|2272.05|15
1733911230000|2024-12-11 10:00:30|2279.65|2272.35|2279.65|2272.35|2281.15|2273.85|2279.4|2272.1|10
1733911240000|2024-12-11 10:00:40|2279.4|2272.1|2279.15|2271.85|2280.3|2273|2278.4|2271.1|10
1733911250000|2024-12-11 10:00:50|2279.68|2272.38|2280.4|2273.1|2281.4|2274.1|2279|2271.7|15
1733911260000|2024-12-11 10:01:00|2280.35|2273.05|2281.25|2273.95|2281.75|2274.45|2280.35|2273.05|10
1733911270000|2024-12-11 10:01:10|2281.15|2273.85|2281.45|2274.15|2281.68|2274.38|2280.25|2272.95|21
1733911280000|2024-12-11 10:01:20|2281.5|2274.2|2279.54|2272.24|2281.65|2274.35|2278.55|2271.25|20
1733911290000|2024-12-11 10:01:30|2279.29|2271.99|2277.05|2269.75|2279.29|2271.99|2276.95|2269.65|27
1733911300000|2024-12-11 10:01:40|2277.03|2269.73|2276.55|2269.25|2278.7|2271.4|2276.34|2269.04|28
1733911310000|2024-12-11 10:01:50|2276.45|2269.15|2277|2269.7|2277.8|2270.5|2276.35|2269.05|24
1733911320000|2024-12-11 10:02:00|2276.95|2269.65|2276.6|2269.3|2277.6|2270.3|2275.93|2268.63|24
1733911330000|2024-12-11 10:02:10|2275.89|2268.59|2276.24|2268.94|2277|2269.7|2275.84|2268.54|29
1733911340000|2024-12-11 10:02:20|2276.28|2268.98|2276.25|2268.95|2277.1|2269.8|2275.88|2268.58|18
1733911350000|2024-12-11 10:02:30|2277|2269.7|2276.78|2269.48|2277|2269.7|2276|2268.7|30
1733911360000|2024-12-11 10:02:40|2276.53|2269.23|2275.36|2268.06|2276.8|2269.5|2274.48|2267.18|33
1733911370000|2024-12-11 10:02:50|2275.31|2268.01|2274.54|2267.24|2275.6|2268.3|2274.54|2267.24|17
1733911380000|2024-12-11 10:03:00|2274.5|2267.2|2275.95|2268.65|2276.1|2268.8|2274.5|2267.2|27
1733911390000|2024-12-11 10:03:10|2275.7|2268.4|2274.45|2267.15|2275.95|2268.65|2274.19|2266.89|26
1733911400000|2024-12-11 10:03:20|2274.24|2266.94|2273.95|2266.65|2274.55|2267.25|2273.64|2266.34|18
1733911410000|2024-12-11 10:03:30|2274.05|2266.75|2274.8|2267.5|2274.85|2267.55|2273.71|2266.41|22
1733911420000|2024-12-11 10:03:40|2274.75|2267.45|2274.55|2267.25|2275.28|2267.98|2274.55|2267.25|21
1733911430000|2024-12-11 10:03:50|2274.51|2267.21|2272.7|2265.4|2275.2|2267.9|2272.57|2265.27|25
1733911440000|2024-12-11 10:04:00|2272.75|2265.45|2273.04|2265.74|2273.23|2265.93|2272.65|2265.35|18
1733911450000|2024-12-11 10:04:10|2273.25|2265.95|2273|2265.7|2274.17|2266.87|2273|2265.7|15
1733911460000|2024-12-11 10:04:20|2274.12|2266.82|2274.99|2267.69|2274.99|2267.69|2274.12|2266.82|22
1733911470000|2024-12-11 10:04:30|2275.03|2267.73|2274.9|2267.6|2275.6|2268.3|2274.43|2267.13|22
1733911480000|2024-12-11 10:04:40|2274.64|2267.34|2274.95|2267.65|2274.99|2267.69|2274.49|2267.19|19
1733911490000|2024-12-11 10:04:50|2274.91|2267.61|2273.6|2266.3|2274.91|2267.61|2273.15|2265.85|25
1733911500000|2024-12-11 10:05:00|2273.55|2266.25|2271.35|2264.05|2273.95|2266.65|2271.35|2264.05|28
1733911510000|2024-12-11 10:05:10|2271.45|2264.15|2271.05|2263.75|2271.5|2264.2|2270.35|2263.05|11
1733911520000|2024-12-11 10:05:20|2270.7|2263.4|2270.35|2263.05|2270.7|2263.4|2270.35|2263.05|16
1733911530000|2024-12-11 10:05:30|2270.45|2263.15|2270.35|2263.05|2270.55|2263.25|2270.35|2263.05|11
1733911540000|2024-12-11 10:05:40|2270.15|2262.85|2270.35|2263.05|2270.35|2263.05|2269.4|2262.1|12
1733911550000|2024-12-11 10:05:50|2270.5|2263.2|2271.3|2264|2272.15|2264.85|2270.35|2263.05|15
1733911560000|2024-12-11 10:06:00|2271.4|2264.1|2271.8|2264.5|2272.3|2265|2271.4|2264.1|8
1733911570000|2024-12-11 10:06:10|2272|2264.7|2271.55|2264.25|2272.2|2264.9|2271.55|2264.25|27
1733911580000|2024-12-11 10:06:20|2271.6|2264.3|2270.45|2263.15|2271.6|2264.3|2270.4|2263.1|9
1733911590000|2024-12-11 10:06:30|2270.4|2263.1|2271.9|2264.6|2271.9|2264.6|2270.4|2263.1|14
1733911600000|2024-12-11 10:06:40|2272|2264.7|2273.8|2266.5|2274.2|2266.9|2272|2264.7|18
1733911610000|2024-12-11 10:06:50|2273.65|2266.35|2273.5|2266.2|2274|2266.7|2273.3|2266|21
1733911620000|2024-12-11 10:07:00|2273.45|2266.15|2277.35|2270.05|2277.6|2270.3|2273.4|2266.1|29
1733911630000|2024-12-11 10:07:10|2277.15|2269.85|2277.65|2270.35|2277.9|2270.6|2277.15|2269.85|29
1733911640000|2024-12-11 10:07:20|2277.6|2270.3|2279|2271.7|2279.5|2272.2|2277.55|2270.25|16
1733911650000|2024-12-11 10:07:30|2278.35|2271.05|2279.15|2271.85|2279.15|2271.85|2278.35|2271.05|16
1733911660000|2024-12-11 10:07:40|2278.95|2271.65|2278.4|2271.1|2279.15|2271.85|2278.35|2271.05|12
1733911670000|2024-12-11 10:07:50|2278.35|2271.05|2278.75|2271.45|2279|2271.7|2278.35|2271.05|27
1733911680000|2024-12-11 10:08:00|2278.7|2271.4|2277.35|2270.05|2278.85|2271.55|2277.35|2270.05|22
1733911690000|2024-12-11 10:08:10|2276.85|2269.55|2274.35|2267.05|2276.85|2269.55|2274.35|2267.05|7
1733911700000|2024-12-11 10:08:20|2274.5|2267.2|2275.35|2268.05|2275.35|2268.05|2274.5|2267.2|7
1733911710000|2024-12-11 10:08:30|2274.95|2267.65|2274.4|2267.1|2275|2267.7|2274.35|2267.05|19
1733911720000|2024-12-11 10:08:40|2274.35|2267.05|2274.45|2267.15|2274.65|2267.35|2274.3|2267|20
1733911730000|2024-12-11 10:08:50|2274.4|2267.1|2274.4|2267.1|2274.5|2267.2|2274.35|2267.05|11
1733911740000|2024-12-11 10:09:00|2274.3|2267|2276.25|2268.95|2276.25|2268.95|2274.3|2267|18
1733911750000|2024-12-11 10:09:10|2276.5|2269.2|2276.35|2269.05|2277.35|2270.05|2276.35|2269.05|19
1733911760000|2024-12-11 10:09:20|2275.95|2268.65|2275.95|2268.65|2276|2268.7|2275.35|2268.05|6
1733911770000|2024-12-11 10:09:30|2275.7|2268.4|2276.35|2269.05|2276.8|2269.5|2275.7|2268.4|15
1733911780000|2024-12-11 10:09:40|2275.6|2268.3|2275.35|2268.05|2275.6|2268.3|2274.6|2267.3|11
1733911790000|2024-12-11 10:09:50|2275.45|2268.15|2276.25|2268.95|2276.25|2268.95|2275.35|2268.05|6
1733911800000|2024-12-11 10:10:00|2275.9|2268.6|2274.6|2267.3|2275.95|2268.65|2274.55|2267.25|20
1733911810000|2024-12-11 10:10:10|2274.55|2267.25|2274.55|2267.25|2274.75|2267.45|2274.35|2267.05|13
1733911820000|2024-12-11 10:10:20|2274.7|2267.4|2274.45|2267.15|2274.9|2267.6|2274.45|2267.15|12
1733911830000|2024-12-11 10:10:30|2274.35|2267.05|2273.3|2266|2274.35|2267.05|2272.3|2265|8
1733911840000|2024-12-11 10:10:40|2274.2|2266.9|2274.45|2267.15|2274.7|2267.4|2274.2|2266.9|14
1733911850000|2024-12-11 10:10:50|2274.35|2267.05|2275.55|2268.25|2275.7|2268.4|2274.35|2267.05|12
1733911860000|2024-12-11 10:11:00|2275.45|2268.15|2276.4|2269.1|2276.4|2269.1|2275.4|2268.1|9
1733911870000|2024-12-11 10:11:10|2276.45|2269.15|2275.4|2268.1|2276.6|2269.3|2275.4|2268.1|10
1733911880000|2024-12-11 10:11:20|2275.45|2268.15|2275.4|2268.1|2275.5|2268.2|2275.4|2268.1|3
1733911890000|2024-12-11 10:11:30|2274.9|2267.6|2274.05|2266.75|2274.9|2267.6|2273.35|2266.05|14
1733911900000|2024-12-11 10:11:40|2273.35|2266.05|2274.7|2267.4|2274.7|2267.4|2273.35|2266.05|11
1733911910000|2024-12-11 10:11:50|2274.65|2267.35|2275.15|2267.85|2275.35|2268.05|2274.6|2267.3|14
1733911920000|2024-12-11 10:12:00|2275.4|2268.1|2275.35|2268.05|2275.4|2268.1|2275.35|2268.05|2
1733911930000|2024-12-11 10:12:10|2275.55|2268.25|2276.1|2268.8|2276.1|2268.8|2275.55|2268.25|4
1733911940000|2024-12-11 10:12:20|2276.15|2268.85|2276.15|2268.85|2276.15|2268.85|2276.15|2268.85|1
1733911950000|2024-12-11 10:12:30|2276.35|2269.05|2277.05|2269.75|2277.05|2269.75|2276.35|2269.05|9
1733911970000|2024-12-11 10:12:50|2277.15|2269.85|2277.15|2269.85|2277.15|2269.85|2277.15|2269.85|1
1733911980000|2024-12-11 10:13:00|2276.65|2269.35|2276.45|2269.15|2276.65|2269.35|2276.45|2269.15|5
1733911990000|2024-12-11 10:13:10|2275.8|2268.5|2275.8|2268.5|2276.2|2268.9|2275.8|2268.5|3
1733912000000|2024-12-11 10:13:20|2275.7|2268.4|2275.15|2267.85|2275.7|2268.4|2275.15|2267.85|2
1733912010000|2024-12-11 10:13:30|2274.65|2267.35|2274.45|2267.15|2274.65|2267.35|2274.15|2266.85|17
1733912020000|2024-12-11 10:13:40|2274.4|2267.1|2274.4|2267.1|2274.55|2267.25|2274.35|2267.05|15
1733912030000|2024-12-11 10:13:50|2274.35|2267.05|2273.4|2266.1|2274.35|2267.05|2273.3|2266|12
1733912040000|2024-12-11 10:14:00|2273.35|2266.05|2276.15|2268.85|2276.4|2269.1|2273.35|2266.05|14
1733912050000|2024-12-11 10:14:10|2276.45|2269.15|2275.4|2268.1|2276.45|2269.15|2275.4|2268.1|8
1733912060000|2024-12-11 10:14:20|2275.15|2267.85|2275.15|2267.85|2275.15|2267.85|2275.15|2267.85|1
1733912070000|2024-12-11 10:14:30|2275|2267.7|2275.4|2268.1|2275.6|2268.3|2275|2267.7|10
1733912080000|2024-12-11 10:14:40|2275.45|2268.15|2275.45|2268.15|2275.75|2268.45|2275.45|2268.15|10
1733912100000|2024-12-11 10:15:00|2274.45|2267.15|2270.15|2262.85|2274.45|2267.15|2270.15|2262.85|10
1733912110000|2024-12-11 10:15:10|2269.85|2262.55|2269.55|2262.25|2270.35|2263.05|2269.35|2262.05|17
1733912120000|2024-12-11 10:15:20|2269.7|2262.4|2266.4|2259.1|2269.7|2262.4|2266.4|2259.1|8
1733912130000|2024-12-11 10:15:30|2266.5|2259.2|2265.4|2258.1|2266.55|2259.25|2264.5|2257.2|17
1733912140000|2024-12-11 10:15:40|2265.35|2258.05|2264.2|2256.9|2265.4|2258.1|2263.55|2256.25|10
1733912150000|2024-12-11 10:15:50|2264|2256.7|2263.35|2256.05|2264.4|2257.1|2263.35|2256.05|24
1733912160000|2024-12-11 10:16:00|2263.4|2256.1|2262.1|2254.8|2263.4|2256.1|2261.55|2254.25|15
1733912170000|2024-12-11 10:16:10|2262.35|2255.05|2264.55|2257.25|2264.8|2257.5|2262.35|2255.05|21
1733912180000|2024-12-11 10:16:20|2264.6|2257.3|2265.85|2258.55|2266|2258.7|2264.6|2257.3|16
1733912190000|2024-12-11 10:16:30|2265.9|2258.6|2266.35|2259.05|2266.55|2259.25|2265.9|2258.6|13
1733912200000|2024-12-11 10:16:40|2265.75|2258.45|2266.5|2259.2|2266.6|2259.3|2265.55|2258.25|19
1733912210000|2024-12-11 10:16:50|2266.45|2259.15|2266.15|2258.85|2267.15|2259.85|2266.15|2258.85|15
1733912220000|2024-12-11 10:17:00|2265.55|2258.25|2267.2|2259.9|2267.2|2259.9|2265.35|2258.05|24
1733912230000|2024-12-11 10:17:10|2267.15|2259.85|2267.15|2259.85|2267.15|2259.85|2267.15|2259.85|1
1733912240000|2024-12-11 10:17:20|2266.65|2259.35|2268.35|2261.05|2268.35|2261.05|2266.4|2259.1|15
1733912250000|2024-12-11 10:17:30|2267.8|2260.5|2268.5|2261.2|2269.5|2262.2|2267.65|2260.35|14
1733912260000|2024-12-11 10:17:40|2268.55|2261.25|2270.35|2263.05|2270.8|2263.5|2268.45|2261.15|22
1733912270000|2024-12-11 10:17:50|2269.95|2262.65|2270.35|2263.05|2270.55|2263.25|2269.8|2262.5|15
1733912280000|2024-12-11 10:18:00|2269.7|2262.4|2269.35|2262.05|2270|2262.7|2269.35|2262.05|10
1733912290000|2024-12-11 10:18:10|2268.7|2261.4|2268.35|2261.05|2268.7|2261.4|2268.35|2261.05|7
1733912300000|2024-12-11 10:18:20|2268.4|2261.1|2268.5|2261.2|2268.5|2261.2|2268.4|2261.1|7
1733912310000|2024-12-11 10:18:30|2268.45|2261.15|2268.6|2261.3|2269.25|2261.95|2268.45|2261.15|8
1733912320000|2024-12-11 10:18:40|2268.45|2261.15|2268.4|2261.1|2268.45|2261.15|2267.9|2260.6|9
1733912330000|2024-12-11 10:18:50|2267.65|2260.35|2267.9|2260.6|2267.9|2260.6|2267.5|2260.2|9
1733912340000|2024-12-11 10:19:00|2268.05|2260.75|2269.7|2262.4|2269.75|2262.45|2267.95|2260.65|29
1733912350000|2024-12-11 10:19:10|2269.75|2262.45|2270.35|2263.05|2270.6|2263.3|2269.75|2262.45|8
1733912360000|2024-12-11 10:19:20|2269.85|2262.55|2270.15|2262.85|2270.15|2262.85|2269.35|2262.05|4
1733912370000|2024-12-11 10:19:30|2270.75|2263.45|2270.35|2263.05|2270.75|2263.45|2270.35|2263.05|3
1733912380000|2024-12-11 10:19:40|2270.5|2263.2|2271.15|2263.85|2271.15|2263.85|2270.45|2263.15|8
1733912390000|2024-12-11 10:19:50|2270.9|2263.6|2270.95|2263.65|2270.95|2263.65|2270.9|2263.6|6
1733912400000|2024-12-11 10:20:00|2270.9|2263.6|2272.35|2265.05|2272.45|2265.15|2270.75|2263.45|12
1733912410000|2024-12-11 10:20:10|2272.4|2265.1|2272.9|2265.6|2273.55|2266.25|2272.4|2265.1|9
1733912420000|2024-12-11 10:20:20|2272.95|2265.65|2273.9|2266.6|2273.9|2266.6|2272.95|2265.65|11
1733912430000|2024-12-11 10:20:30|2274.25|2266.95|2276.45|2269.15|2276.45|2269.15|2274.25|2266.95|22
1733912440000|2024-12-11 10:20:40|2276.15|2268.85|2276.2|2268.9|2276.2|2268.9|2275.6|2268.3|8
1733912450000|2024-12-11 10:20:50|2275.9|2268.6|2275.7|2268.4|2276.2|2268.9|2275.55|2268.25|6
1733912460000|2024-12-11 10:21:00|2274.6|2267.3|2276.2|2268.9|2276.2|2268.9|2274.6|2267.3|10
1733912470000|2024-12-11 10:21:10|2276.45|2269.15|2276.85|2269.55|2277.35|2270.05|2276.45|2269.15|4
1733912480000|2024-12-11 10:21:20|2276.15|2268.85|2275.35|2268.05|2276.15|2268.85|2275.15|2267.85|9
1733912490000|2024-12-11 10:21:30|2275.45|2268.15|2275.35|2268.05|2276.1|2268.8|2275.35|2268.05|10
1733912500000|2024-12-11 10:21:40|2275.15|2267.85|2274.25|2266.95|2275.15|2267.85|2273.7|2266.4|15
1733912510000|2024-12-11 10:21:50|2274.35|2267.05|2273.35|2266.05|2274.35|2267.05|2273.35|2266.05|8
1733912520000|2024-12-11 10:22:00|2273.4|2266.1|2273.9|2266.6|2274.35|2267.05|2273.4|2266.1|14
1733912530000|2024-12-11 10:22:10|2274.4|2267.1|2272.65|2265.35|2274.5|2267.2|2272.5|2265.2|14
1733912540000|2024-12-11 10:22:20|2273|2265.7|2270.55|2263.25|2273.25|2265.95|2270.35|2263.05|19
1733912550000|2024-12-11 10:22:30|2270.5|2263.2|2270.45|2263.15|2270.6|2263.3|2270.35|2263.05|10
1733912560000|2024-12-11 10:22:40|2270.5|2263.2|2270.6|2263.3|2270.6|2263.3|2270.5|2263.2|5
1733912570000|2024-12-11 10:22:50|2271.1|2263.8|2271.35|2264.05|2271.4|2264.1|2271.1|2263.8|3
1733912580000|2024-12-11 10:23:00|2271.05|2263.75|2270.95|2263.65|2271.05|2263.75|2270.55|2263.25|10
1733912590000|2024-12-11 10:23:10|2270.85|2263.55|2271.75|2264.45|2272.2|2264.9|2270.75|2263.45|28
1733912600000|2024-12-11 10:23:20|2271.85|2264.55|2271.35|2264.05|2272|2264.7|2271.35|2264.05|9
1733912610000|2024-12-11 10:23:30|2270.85|2263.55|2269.45|2262.15|2270.85|2263.55|2269.45|2262.15|4
1733912620000|2024-12-11 10:23:40|2269.35|2262.05|2270.3|2263|2270.35|2263.05|2269.35|2262.05|13
1733912630000|2024-12-11 10:23:50|2269.85|2262.55|2269.6|2262.3|2270.1|2262.8|2269.55|2262.25|28
1733912640000|2024-12-11 10:24:00|2269.5|2262.2|2269.5|2262.2|2269.8|2262.5|2269.35|2262.05|18
1733912650000|2024-12-11 10:24:10|2269.55|2262.25|2269.7|2262.4|2270.25|2262.95|2269.5|2262.2|27
1733912660000|2024-12-11 10:24:20|2269.8|2262.5|2268.35|2261.05|2269.8|2262.5|2268.35|2261.05|10
1733912670000|2024-12-11 10:24:30|2268.4|2261.1|2268.45|2261.15|2268.85|2261.55|2268.35|2261.05|19
1733912680000|2024-12-11 10:24:40|2268.5|2261.2|2269.3|2262|2269.3|2262|2268.45|2261.15|19
1733912690000|2024-12-11 10:24:50|2269.35|2262.05|2270.35|2263.05|2270.8|2263.5|2269.35|2262.05|26
1733912700000|2024-12-11 10:25:00|2270.4|2263.1|2272.3|2265|2272.3|2265|2270.4|2263.1|11
1733912710000|2024-12-11 10:25:10|2272.45|2265.15|2272.45|2265.15|2273.05|2265.75|2272.35|2265.05|16
1733912720000|2024-12-11 10:25:20|2272.5|2265.2|2272.35|2265.05|2272.5|2265.2|2272.35|2265.05|3
1733912730000|2024-12-11 10:25:30|2272.4|2265.1|2272.6|2265.3|2272.7|2265.4|2272.4|2265.1|6
1733912740000|2024-12-11 10:25:40|2272.7|2265.4|2272.4|2265.1|2272.8|2265.5|2272.4|2265.1|14
1733912750000|2024-12-11 10:25:50|2272.2|2264.9|2271.4|2264.1|2272.2|2264.9|2271.4|2264.1|4
1733912760000|2024-12-11 10:26:00|2271.15|2263.85|2270.5|2263.2|2271.15|2263.85|2270.5|2263.2|2
1733912770000|2024-12-11 10:26:10|2270.45|2263.15|2270.35|2263.05|2270.5|2263.2|2270.35|2263.05|13
1733912780000|2024-12-11 10:26:20|2269.65|2262.35|2269.35|2262.05|2269.65|2262.35|2269.35|2262.05|11
1733912790000|2024-12-11 10:26:30|2269.15|2261.85|2269.35|2262.05|2269.55|2262.25|2269.15|2261.85|8
1733912800000|2024-12-11 10:26:40|2268.85|2261.55|2268.35|2261.05|2268.85|2261.55|2268.35|2261.05|3
1733912810000|2024-12-11 10:26:50|2267.9|2260.6|2267.85|2260.55|2268.2|2260.9|2267.75|2260.45|10
1733912820000|2024-12-11 10:27:00|2267.65|2260.35|2270.1|2262.8|2270.1|2262.8|2267.65|2260.35|20
1733912830000|2024-12-11 10:27:10|2269.75|2262.45|2269.25|2261.95|2269.75|2262.45|2269.25|2261.95|2
1733912840000|2024-12-11 10:27:20|2268.95|2261.65|2267.75|2260.45|2268.95|2261.65|2267.45|2260.15|8
1733912850000|2024-12-11 10:27:30|2267.6|2260.3|2269.35|2262.05|2269.5|2262.2|2267.55|2260.25|18
1733912860000|2024-12-11 10:27:40|2269.5|2262.2|2269.35|2262.05|2269.5|2262.2|2269.35|2262.05|7
1733912870000|2024-12-11 10:27:50|2268.6|2261.3|2268.4|2261.1|2268.65|2261.35|2268.35|2261.05|17
1733912880000|2024-12-11 10:28:00|2268.35|2261.05|2268.4|2261.1|2268.9|2261.6|2268.35|2261.05|18
1733912890000|2024-12-11 10:28:10|2268.45|2261.15|2267.95|2260.65|2268.45|2261.15|2267.55|2260.25|6
1733912900000|2024-12-11 10:28:20|2268|2260.7|2267.4|2260.1|2268|2260.7|2267.4|2260.1|10
1733912910000|2024-12-11 10:28:30|2267.3|2260|2267|2259.7|2267.3|2260|2266.4|2259.1|16
1733912920000|2024-12-11 10:28:40|2267.05|2259.75|2266.8|2259.5|2267.5|2260.2|2266.5|2259.2|20
1733912930000|2024-12-11 10:28:50|2266.75|2259.45|2269.2|2261.9|2269.2|2261.9|2266.75|2259.45|30
1733912940000|2024-12-11 10:29:00|2269.05|2261.75|2268.6|2261.3|2269.4|2262.1|2268.55|2261.25|9
1733912950000|2024-12-11 10:29:10|2268.5|2261.2|2268.5|2261.2|2268.5|2261.2|2268.5|2261.2|1
1733912960000|2024-12-11 10:29:20|2268.35|2261.05|2268.4|2261.1|2268.65|2261.35|2268.35|2261.05|8
1733912970000|2024-12-11 10:29:30|2268.6|2261.3|2268.5|2261.2|2268.85|2261.55|2268.5|2261.2|21
1733912980000|2024-12-11 10:29:40|2268.4|2261.1|2262.15|2254.85|2268.4|2261.1|2262.15|2254.85|7
1733912990000|2024-12-11 10:29:50|2262.5|2255.2|2263.15|2255.85|2263.15|2255.85|2262.25|2254.95|6
1733913000000|2024-12-11 10:30:00|2263.05|2255.75|2260.4|2253.1|2263.05|2255.75|2260.4|2253.1|8
1733913010000|2024-12-11 10:30:10|2260.45|2253.15|2260.4|2253.1|2261.15|2253.85|2260.4|2253.1|5
1733913030000|2024-12-11 10:30:30|2259.9|2252.6|2259.45|2252.15|2260.15|2252.85|2258.75|2251.45|15
1733913040000|2024-12-11 10:30:40|2259.4|2252.1|2261.15|2253.85|2261.15|2253.85|2259.4|2252.1|11
1733913050000|2024-12-11 10:30:50|2261.4|2254.1|2260.15|2252.85|2261.4|2254.1|2260.15|2252.85|7
1733913070000|2024-12-11 10:31:10|2259.65|2252.35|2259.65|2252.35|2260.15|2252.85|2259.35|2252.05|4
1733913080000|2024-12-11 10:31:20|2259.5|2252.2|2260.15|2252.85|2260.15|2252.85|2259.5|2252.2|2
1733913090000|2024-12-11 10:31:30|2259.65|2252.35|2260.15|2252.85|2260.15|2252.85|2259.35|2252.05|5
1733913100000|2024-12-11 10:31:40|2259.65|2252.35|2260.05|2252.75|2260.05|2252.75|2259.65|2252.35|5
1733913110000|2024-12-11 10:31:50|2260.15|2252.85|2258.65|2251.35|2260.15|2252.85|2258.65|2251.35|4
1733913120000|2024-12-11 10:32:00|2258.85|2251.55|2260.15|2252.85|2260.4|2253.1|2258.85|2251.55|9
1733913130000|2024-12-11 10:32:10|2260.85|2253.55|2259.65|2252.35|2260.95|2253.65|2259.65|2252.35|7
1733913140000|2024-12-11 10:32:20|2259.35|2252.05|2260.15|2252.85|2260.15|2252.85|2259.35|2252.05|6
1733913150000|2024-12-11 10:32:30|2259.65|2252.35|2259.15|2251.85|2259.65|2252.35|2259.15|2251.85|2
1733913160000|2024-12-11 10:32:40|2259.35|2252.05|2260.65|2253.35|2261.15|2253.85|2259.35|2252.05|7
1733913170000|2024-12-11 10:32:50|2260.9|2253.6|2261.65|2254.35|2262.15|2254.85|2260.9|2253.6|4
1733913180000|2024-12-11 10:33:00|2261.8|2254.5|2264.15|2256.85|2264.15|2256.85|2261.8|2254.5|11
1733913190000|2024-12-11 10:33:10|2263.65|2256.35|2263.65|2256.35|2263.65|2256.35|2263.65|2256.35|1
1733913200000|2024-12-11 10:33:20|2263.15|2255.85|2262.35|2255.05|2263.15|2255.85|2262.35|2255.05|5
1733913210000|2024-12-11 10:33:30|2262.5|2255.2|2263.15|2255.85|2263.4|2256.1|2262.5|2255.2|10
1733913220000|2024-12-11 10:33:40|2262.65|2255.35|2262.4|2255.1|2262.65|2255.35|2262.4|2255.1|3
1733913230000|2024-12-11 10:33:50|2262.45|2255.15|2262.35|2255.05|2263.15|2255.85|2262.35|2255.05|7
1733913250000|2024-12-11 10:34:10|2261.65|2254.35|2261.15|2253.85|2261.65|2254.35|2261.15|2253.85|3
1733913260000|2024-12-11 10:34:20|2260.65|2253.35|2262.15|2254.85|2262.15|2254.85|2260.45|2253.15|5
1733913270000|2024-12-11 10:34:30|2261.65|2254.35|2261.7|2254.4|2261.7|2254.4|2261.4|2254.1|4
1733913280000|2024-12-11 10:34:40|2262.05|2254.75|2264.15|2256.85|2264.15|2256.85|2262.05|2254.75|5
1733913290000|2024-12-11 10:34:50|2263.65|2256.35|2262.65|2255.35|2263.65|2256.35|2262.65|2255.35|3
1733913300000|2024-12-11 10:35:00|2262.4|2255.1|2264.6|2257.3|2265.1|2257.8|2262.4|2255.1|14
1733913310000|2024-12-11 10:35:10|2264.4|2257.1|2265.5|2258.2|2265.5|2258.2|2264.4|2257.1|7
1733913320000|2024-12-11 10:35:20|2266|2258.7|2265.65|2258.35|2266.15|2258.85|2265.65|2258.35|3
1733913340000|2024-12-11 10:35:40|2265.4|2258.1|2265.35|2258.05|2265.45|2258.15|2265.35|2258.05|5
1733913350000|2024-12-11 10:35:50|2265.75|2258.45|2266.15|2258.85|2266.2|2258.9|2265.75|2258.45|5
1733913360000|2024-12-11 10:36:00|2265.65|2258.35|2265.15|2257.85|2265.65|2258.35|2265.15|2257.85|2
1733913370000|2024-12-11 10:36:10|2264.65|2257.35|2264.15|2256.85|2264.65|2257.35|2263.35|2256.05|6
1733913380000|2024-12-11 10:36:20|2263.95|2256.65|2264.15|2256.85|2265.15|2257.85|2263.4|2256.1|9
1733913390000|2024-12-11 10:36:30|2263.35|2256.05|2264.15|2256.85|2264.15|2256.85|2263.35|2256.05|11
1733913400000|2024-12-11 10:36:40|2264.5|2257.2|2268.15|2260.85|2268.25|2260.95|2264.5|2257.2|9
1733913410000|2024-12-11 10:36:50|2267.65|2260.35|2265.65|2258.35|2267.65|2260.35|2265.65|2258.35|7
1733913420000|2024-12-11 10:37:00|2265.4|2258.1|2266.45|2259.15|2266.45|2259.15|2265.4|2258.1|10
1733913430000|2024-12-11 10:37:10|2266.4|2259.1|2266|2258.7|2267|2259.7|2266|2258.7|5
1733913440000|2024-12-11 10:37:20|2264.9|2257.6|2264.45|2257.15|2264.9|2257.6|2264.4|2257.1|6
1733913450000|2024-12-11 10:37:30|2264.5|2257.2|2265.25|2257.95|2265.25|2257.95|2264.4|2257.1|10
1733913460000|2024-12-11 10:37:40|2265.15|2257.85|2264.55|2257.25|2265.15|2257.85|2264.5|2257.2|4
1733913470000|2024-12-11 10:37:50|2264.5|2257.2|2264.15|2256.85|2264.5|2257.2|2264.15|2256.85|3
1733913480000|2024-12-11 10:38:00|2264.35|2257.05|2264.35|2257.05|2264.4|2257.1|2264.35|2257.05|3
1733913490000|2024-12-11 10:38:10|2264.4|2257.1|2264.4|2257.1|2264.65|2257.35|2264.4|2257.1|10
1733913500000|2024-12-11 10:38:20|2264.35|2257.05|2264.4|2257.1|2264.55|2257.25|2264.35|2257.05|3
1733913510000|2024-12-11 10:38:30|2264.45|2257.15|2264|2256.7|2265|2257.7|2264|2256.7|5
1733913530000|2024-12-11 10:38:50|2262.65|2255.35|2262.15|2254.85|2262.65|2255.35|2261.75|2254.45|5
1733913540000|2024-12-11 10:39:00|2261.85|2254.55|2261.35|2254.05|2261.85|2254.55|2261.35|2254.05|2
1733913550000|2024-12-11 10:39:10|2261.6|2254.3|2261.4|2254.1|2261.6|2254.3|2261.4|2254.1|5
1733913560000|2024-12-11 10:39:20|2261.55|2254.25|2263.2|2255.9|2263.2|2255.9|2261.45|2254.15|13
1733913570000|2024-12-11 10:39:30|2263.35|2256.05|2263.65|2256.35|2264.15|2256.85|2263.35|2256.05|7
1733913580000|2024-12-11 10:39:40|2263.4|2256.1|2263.4|2256.1|2263.4|2256.1|2263.4|2256.1|1
1733913590000|2024-12-11 10:39:50|2263.5|2256.2|2263.15|2255.85|2263.55|2256.25|2263.15|2255.85|6
1733913600000|2024-12-11 10:40:00|2262.95|2255.65|2263.05|2255.75|2263.05|2255.75|2262.6|2255.3|5
1733913610000|2024-12-11 10:40:10|2263.65|2256.35|2265.1|2257.8|2265.1|2257.8|2263.65|2256.35|4
1733913620000|2024-12-11 10:40:20|2265.15|2257.85|2264.15|2256.85|2265.15|2257.85|2264.15|2256.85|3
1733913630000|2024-12-11 10:40:30|2264.7|2257.4|2265.05|2257.75|2265.05|2257.75|2264.65|2257.35|5
1733913640000|2024-12-11 10:40:40|2264.9|2257.6|2263.3|2256|2264.9|2257.6|2263.3|2256|5
1733913650000|2024-12-11 10:40:50|2263.35|2256.05|2263|2255.7|2263.35|2256.05|2262.95|2255.65|6
1733913660000|2024-12-11 10:41:00|2262.95|2255.65|2263.55|2256.25|2263.55|2256.25|2262.6|2255.3|7
1733913670000|2024-12-11 10:41:10|2264.15|2256.85|2262.9|2255.6|2264.15|2256.85|2262.9|2255.6|6
1733913680000|2024-12-11 10:41:20|2262.4|2255.1|2263|2255.7|2263|2255.7|2262.4|2255.1|6
1733913690000|2024-12-11 10:41:30|2263.15|2255.85|2263.15|2255.85|2263.15|2255.85|2263.15|2255.85|1
1733913700000|2024-12-11 10:41:40|2262.65|2255.35|2262.4|2255.1|2262.65|2255.35|2262.4|2255.1|5
1733913710000|2024-12-11 10:41:50|2262.45|2255.15|2263.15|2255.85|2263.15|2255.85|2262.4|2255.1|10
1733913720000|2024-12-11 10:42:00|2263.35|2256.05|2264.25|2256.95|2264.25|2256.95|2263.35|2256.05|3
1733913730000|2024-12-11 10:42:10|2265.15|2257.85|2266.45|2259.15|2267.1|2259.8|2265.15|2257.85|12
1733913740000|2024-12-11 10:42:20|2266.15|2258.85|2265.35|2258.05|2266.15|2258.85|2265.35|2258.05|3
1733913750000|2024-12-11 10:42:30|2264.85|2257.55|2266.15|2258.85|2266.15|2258.85|2264.6|2257.3|6
1733913760000|2024-12-11 10:42:40|2266.45|2259.15|2267.05|2259.75|2267.15|2259.85|2266.4|2259.1|15
1733913770000|2024-12-11 10:42:50|2267.15|2259.85|2266.65|2259.35|2267.15|2259.85|2266.65|2259.35|2
1733913790000|2024-12-11 10:43:10|2266.4|2259.1|2266.15|2258.85|2266.4|2259.1|2266.15|2258.85|2
1733913840000|2024-12-11 10:44:00|2266|2258.7|2265.35|2258.05|2266|2258.7|2264.35|2257.05|8
1733913850000|2024-12-11 10:44:10|2265.15|2257.85|2264.65|2257.35|2265.15|2257.85|2264.65|2257.35|2
1733913870000|2024-12-11 10:44:30|2264.4|2257.1|2264.4|2257.1|2264.4|2257.1|2264.4|2257.1|1
1733913880000|2024-12-11 10:44:40|2265.15|2257.85|2267.15|2259.85|2267.15|2259.85|2265.15|2257.85|8
1733913890000|2024-12-11 10:44:50|2267.4|2260.1|2268.2|2260.9|2268.2|2260.9|2267.4|2260.1|2
1733913900000|2024-12-11 10:45:00|2268.15|2260.85|2269.35|2262.05|2270.15|2262.85|2268.15|2260.85|10
1733913910000|2024-12-11 10:45:10|2269.15|2261.85|2267.6|2260.3|2269.15|2261.85|2267.6|2260.3|6
1733913920000|2024-12-11 10:45:20|2267.8|2260.5|2268.15|2260.85|2268.15|2260.85|2267.35|2260.05|10
1733913930000|2024-12-11 10:45:30|2269.15|2261.85|2269.15|2261.85|2269.15|2261.85|2269.15|2261.85|1
1733913950000|2024-12-11 10:45:50|2268.65|2261.35|2269|2261.7|2269|2261.7|2268.6|2261.3|3
1733913960000|2024-12-11 10:46:00|2269.35|2262.05|2269.65|2262.35|2270.15|2262.85|2269.35|2262.05|5
1733913970000|2024-12-11 10:46:10|2269.15|2261.85|2267.95|2260.65|2269.15|2261.85|2267.9|2260.6|5
1733913980000|2024-12-11 10:46:20|2267.65|2260.35|2268.35|2261.05|2268.4|2261.1|2267.4|2260.1|12
1733913990000|2024-12-11 10:46:30|2268.45|2261.15|2269.15|2261.85|2269.15|2261.85|2268.4|2261.1|11
1733914000000|2024-12-11 10:46:40|2268.65|2261.35|2267.35|2260.05|2268.65|2261.35|2267.35|2260.05|4
1733914010000|2024-12-11 10:46:50|2267.6|2260.3|2267.4|2260.1|2267.6|2260.3|2267.4|2260.1|6
1733914020000|2024-12-11 10:47:00|2267.5|2260.2|2268.15|2260.85|2269.15|2261.85|2267.5|2260.2|11
1733914040000|2024-12-11 10:47:20|2268.45|2261.15|2268.4|2261.1|2268.65|2261.35|2268.4|2261.1|13
1733914050000|2024-12-11 10:47:30|2268.15|2260.85|2268.6|2261.3|2268.65|2261.35|2268.15|2260.85|20
1733914060000|2024-12-11 10:47:40|2268.55|2261.25|2268.7|2261.4|2268.8|2261.5|2268.4|2261.1|6
1733914070000|2024-12-11 10:47:50|2268.75|2261.45|2268.5|2261.2|2268.75|2261.45|2268.35|2261.05|15
1733914080000|2024-12-11 10:48:00|2268.55|2261.25|2268.45|2261.15|2268.7|2261.4|2268.4|2261.1|22
1733914090000|2024-12-11 10:48:10|2268.5|2261.2|2269.15|2261.85|2269.15|2261.85|2268.4|2261.1|6
1733914100000|2024-12-11 10:48:20|2268.65|2261.35|2266.35|2259.05|2268.65|2261.35|2265.5|2258.2|10
1733914110000|2024-12-11 10:48:30|2266.4|2259.1|2264.55|2257.25|2266.4|2259.1|2264.55|2257.25|17
1733914120000|2024-12-11 10:48:40|2264.6|2257.3|2265.55|2258.25|2265.75|2258.45|2264.5|2257.2|27
1733914130000|2024-12-11 10:48:50|2265.45|2258.15|2264.85|2257.55|2265.45|2258.15|2264.8|2257.5|8
1733914140000|2024-12-11 10:49:00|2264.9|2257.6|2264.35|2257.05|2264.9|2257.6|2264.3|2257|6
1733914150000|2024-12-11 10:49:10|2263.65|2256.35|2265.35|2258.05|2265.5|2258.2|2263.6|2256.3|25
1733914160000|2024-12-11 10:49:20|2265.4|2258.1|2265.4|2258.1|2265.45|2258.15|2265.35|2258.05|14
1733914170000|2024-12-11 10:49:30|2264.95|2257.65|2264.6|2257.3|2265.15|2257.85|2264.6|2257.3|27
1733914180000|2024-12-11 10:49:40|2264.65|2257.35|2265.55|2258.25|2265.55|2258.25|2264.55|2257.25|20
1733914190000|2024-12-11 10:49:50|2265.45|2258.15|2267.6|2260.3|2267.6|2260.3|2265.45|2258.15|27
1733914200000|2024-12-11 10:50:00|2267.45|2260.15|2268.35|2261.05|2268.35|2261.05|2267.45|2260.15|27
1733914210000|2024-12-11 10:50:10|2269.4|2262.1|2269.85|2262.55|2269.85|2262.55|2269.35|2262.05|4
1733914220000|2024-12-11 10:50:20|2269.4|2262.1|2269.2|2261.9|2269.4|2262.1|2269|2261.7|5
1733914230000|2024-12-11 10:50:30|2269.4|2262.1|2270.3|2263|2270.3|2263|2269.35|2262.05|6
1733914240000|2024-12-11 10:50:40|2269.65|2262.35|2271.4|2264.1|2271.4|2264.1|2269.65|2262.35|19
1733914250000|2024-12-11 10:50:50|2271.35|2264.05|2271.45|2264.15|2271.6|2264.3|2271.35|2264.05|4
1733914260000|2024-12-11 10:51:00|2271.35|2264.05|2271.35|2264.05|2272.35|2265.05|2271.35|2264.05|14
1733914270000|2024-12-11 10:51:10|2270.85|2263.55|2269.35|2262.05|2270.85|2263.55|2269.35|2262.05|6
1733914280000|2024-12-11 10:51:20|2268.55|2261.25|2271.15|2263.85|2271.15|2263.85|2268.55|2261.25|19
1733914290000|2024-12-11 10:51:30|2271.35|2264.05|2270.35|2263.05|2271.35|2264.05|2270.35|2263.05|5
1733914300000|2024-12-11 10:51:40|2270.4|2263.1|2270.35|2263.05|2270.55|2263.25|2270.35|2263.05|13
1733914310000|2024-12-11 10:51:50|2270.4|2263.1|2274.35|2267.05|2274.4|2267.1|2270.4|2263.1|19
1733914320000|2024-12-11 10:52:00|2274.4|2267.1|2273.45|2266.15|2274.4|2267.1|2273.3|2266|16
1733914330000|2024-12-11 10:52:10|2273.35|2266.05|2274.4|2267.1|2274.4|2267.1|2273.3|2266|16
1733914340000|2024-12-11 10:52:20|2274.15|2266.85|2273.15|2265.85|2274.15|2266.85|2273.15|2265.85|5
1733914350000|2024-12-11 10:52:30|2273.3|2266|2272.35|2265.05|2273.3|2266|2272.3|2265|4
1733914360000|2024-12-11 10:52:40|2272.3|2265|2270.85|2263.55|2272.4|2265.1|2270.8|2263.5|15
1733914370000|2024-12-11 10:52:50|2270.9|2263.6|2268.35|2261.05|2270.9|2263.6|2268.3|2261|12
1733914380000|2024-12-11 10:53:00|2268.3|2261|2269.4|2262.1|2269.4|2262.1|2268.3|2261|8
1733914390000|2024-12-11 10:53:10|2269.35|2262.05|2269.5|2262.2|2269.7|2262.4|2269.35|2262.05|14
1733914400000|2024-12-11 10:53:20|2269.35|2262.05|2272.15|2264.85|2272.15|2264.85|2269.35|2262.05|10
1733914410000|2024-12-11 10:53:30|2272.35|2265.05|2273.15|2265.85|2273.15|2265.85|2272.35|2265.05|8
1733914420000|2024-12-11 10:53:40|2273.1|2265.8|2271.7|2264.4|2273.35|2266.05|2271.7|2264.4|8
1733914430000|2024-12-11 10:53:50|2271.65|2264.35|2271.7|2264.4|2272.15|2264.85|2271.35|2264.05|17
1733914440000|2024-12-11 10:54:00|2271.65|2264.35|2271.3|2264|2272.15|2264.85|2271.3|2264|8
1733914450000|2024-12-11 10:54:10|2270.8|2263.5|2270.35|2263.05|2270.8|2263.5|2270.3|2263|9
1733914460000|2024-12-11 10:54:20|2270.3|2263|2271.1|2263.8|2271.1|2263.8|2270.3|2263|9
1733914470000|2024-12-11 10:54:30|2271.35|2264.05|2270.65|2263.35|2271.45|2264.15|2270.5|2263.2|9
1733914480000|2024-12-11 10:54:40|2270.6|2263.3|2270.35|2263.05|2270.65|2263.35|2270.15|2262.85|14
1733914490000|2024-12-11 10:54:50|2270.45|2263.15|2270.35|2263.05|2270.5|2263.2|2270.35|2263.05|23
1733914500000|2024-12-11 10:55:00|2270.4|2263.1|2271.5|2264.2|2271.65|2264.35|2270.4|2263.1|30
1733914510000|2024-12-11 10:55:10|2271.6|2264.3|2272.15|2264.85|2272.15|2264.85|2271.35|2264.05|26
1733914520000|2024-12-11 10:55:20|2272.1|2264.8|2272.35|2265.05|2272.45|2265.15|2272.1|2264.8|15
1733914530000|2024-12-11 10:55:30|2272.3|2265|2272.3|2265|2272.35|2265.05|2272.3|2265|11
1733914540000|2024-12-11 10:55:40|2272.15|2264.85|2271.15|2263.85|2272.15|2264.85|2271.15|2263.85|3
1733914550000|2024-12-11 10:55:50|2270.65|2263.35|2270.65|2263.35|2270.65|2263.35|2270.65|2263.35|1
1733914560000|2024-12-11 10:56:00|2269.6|2262.3|2269.35|2262.05|2269.6|2262.3|2269.35|2262.05|9
1733914570000|2024-12-11 10:56:10|2269.45|2262.15|2268.9|2261.6|2269.45|2262.15|2268.35|2261.05|15
1733914580000|2024-12-11 10:56:20|2268.85|2261.55|2268.65|2261.35|2268.85|2261.55|2268.35|2261.05|10
1733914590000|2024-12-11 10:56:30|2269.1|2261.8|2269.45|2262.15|2269.5|2262.2|2269|2261.7|22
1733914600000|2024-12-11 10:56:40|2269.5|2262.2|2270.5|2263.2|2270.6|2263.3|2269.45|2262.15|14
1733914610000|2024-12-11 10:56:50|2270.6|2263.3|2271|2263.7|2273|2265.7|2270.6|2263.3|23
1733914620000|2024-12-11 10:57:00|2270.95|2263.65|2270.09|2262.79|2271.44|2264.14|2269.54|2262.24|37
1733914630000|2024-12-11 10:57:10|2270.03|2262.73|2269|2261.7|2270.37|2263.07|2268.79|2261.49|27
1733914640000|2024-12-11 10:57:20|2268.97|2261.67|2270.07|2262.77|2270.18|2262.88|2268.64|2261.34|35
1733914650000|2024-12-11 10:57:30|2270.11|2262.81|2270.35|2263.05|2270.5|2263.2|2269.18|2261.88|31
1733914660000|2024-12-11 10:57:40|2270.25|2262.95|2271.35|2264.05|2271.35|2264.05|2269.91|2262.61|34
1733914670000|2024-12-11 10:57:50|2271.01|2263.71|2271.6|2264.3|2271.6|2264.3|2270.15|2262.85|32
1733914680000|2024-12-11 10:58:00|2271.11|2263.81|2271.75|2264.45|2272.49|2265.19|2271.11|2263.81|16
1733914690000|2024-12-11 10:58:10|2271.8|2264.5|2271.55|2264.25|2272.9|2265.6|2271.4|2264.1|17
1733914700000|2024-12-11 10:58:20|2272.2|2264.9|2272.35|2265.05|2273.15|2265.85|2272.2|2264.9|19
1733914710000|2024-12-11 10:58:30|2272.85|2265.55|2273.04|2265.74|2273.15|2265.85|2271.4|2264.1|10
1733914720000|2024-12-11 10:58:40|2273.15|2265.85|2272.6|2265.3|2273.15|2265.85|2272.35|2265.05|20
1733914730000|2024-12-11 10:58:50|2272.65|2265.35|2273.45|2266.15|2273.45|2266.15|2272.5|2265.2|22
1733914740000|2024-12-11 10:59:00|2273.5|2266.2|2273.35|2266.05|2274.63|2267.33|2273.3|2266|12
1733914750000|2024-12-11 10:59:10|2273.45|2266.15|2274.05|2266.75|2274.05|2266.75|2273.35|2266.05|14
1733914760000|2024-12-11 10:59:20|2274.4|2267.1|2275.15|2267.85|2275.65|2268.35|2274.4|2267.1|16
1733914770000|2024-12-11 10:59:30|2275.65|2268.35|2275.35|2268.05|2276.06|2268.76|2275.15|2267.85|13
1733914780000|2024-12-11 10:59:40|2275.65|2268.35|2276|2268.7|2276.41|2269.11|2275.45|2268.15|20
1733914790000|2024-12-11 10:59:50|2275.65|2268.35|2275.65|2268.35|2276.65|2269.35|2275.65|2268.35|9
1733914800000|2024-12-11 11:00:00|2276.65|2269.35|2274.35|2267.05|2276.65|2269.35|2274.35|2267.05|22
1733914810000|2024-12-11 11:00:10|2274.85|2267.55|2274.65|2267.35|2275.34|2268.04|2274.15|2266.85|16
1733914820000|2024-12-11 11:00:20|2274.15|2266.85|2274.65|2267.35|2275.65|2268.35|2273.65|2266.35|10
1733914830000|2024-12-11 11:00:30|2274.35|2267.05|2274.15|2266.85|2275.54|2268.24|2274.15|2266.85|4
1733914840000|2024-12-11 11:00:40|2274.4|2267.1|2273.45|2266.15|2274.45|2267.15|2273.3|2266|21
1733914850000|2024-12-11 11:00:50|2273.3|2266|2273.3|2266|2273.55|2266.25|2273.25|2265.95|11
1733914860000|2024-12-11 11:01:00|2273.7|2266.4|2274.3|2267|2275.3|2268|2273.7|2266.4|10
1733914870000|2024-12-11 11:01:10|2274.35|2267.05|2272.76|2265.46|2274.35|2267.05|2272.75|2265.45|22
1733914880000|2024-12-11 11:01:20|2272.8|2265.5|2274.05|2266.75|2274.3|2267|2272.8|2265.5|28
1733914890000|2024-12-11 11:01:30|2273.61|2266.31|2273.1|2265.8|2273.95|2266.65|2272.85|2265.55|24
1733914900000|2024-12-11 11:01:40|2272.86|2265.56|2270.7|2263.4|2272.86|2265.56|2270.7|2263.4|20
1733914910000|2024-12-11 11:01:50|2270.8|2263.5|2270.15|2262.85|2271.11|2263.81|2270.15|2262.85|17
1733914920000|2024-12-11 11:02:00|2271.05|2263.75|2272.85|2265.55|2272.85|2265.55|2270.15|2262.85|14
1733914930000|2024-12-11 11:02:10|2272.55|2265.25|2271.65|2264.35|2273.4|2266.1|2271.35|2264.05|15
1733914940000|2024-12-11 11:02:20|2271.15|2263.85|2271.15|2263.85|2271.15|2263.85|2271.15|2263.85|1
1733914950000|2024-12-11 11:02:30|2270.85|2263.55|2270.75|2263.45|2271.4|2264.1|2269.95|2262.65|17
1733914960000|2024-12-11 11:02:40|2270.67|2263.37|2269.65|2262.35|2270.85|2263.55|2269.15|2261.85|15
1733914970000|2024-12-11 11:02:50|2269.59|2262.29|2270.65|2263.35|2270.65|2263.35|2269.45|2262.15|9
1733914980000|2024-12-11 11:03:00|2269.3|2262|2270.99|2263.69|2271.3|2264|2269.3|2262|29
1733914990000|2024-12-11 11:03:10|2270.94|2263.64|2273.99|2266.69|2274.05|2266.75|2270.2|2262.9|27
1733915000000|2024-12-11 11:03:20|2273.09|2265.79|2275.3|2268|2276.8|2269.5|2273.09|2265.79|18
1733915010000|2024-12-11 11:03:30|2275.65|2268.35|2279.45|2272.15|2279.65|2272.35|2275.65|2268.35|28
1733915020000|2024-12-11 11:03:40|2278.65|2271.35|2277.35|2270.05|2279.65|2272.35|2277.15|2269.85|17
1733915030000|2024-12-11 11:03:50|2277.65|2270.35|2277.35|2270.05|2277.65|2270.35|2277.35|2270.05|13
1733915040000|2024-12-11 11:04:00|2277.54|2270.24|2279.3|2272|2280.4|2273.1|2277.54|2270.24|19
1733915050000|2024-12-11 11:04:10|2280.1|2272.8|2278.25|2270.95|2280.3|2273|2278.25|2270.95|8
1733915060000|2024-12-11 11:04:20|2278.15|2270.85|2277.15|2269.85|2278.15|2270.85|2276.15|2268.85|18
1733915070000|2024-12-11 11:04:30|2277.05|2269.75|2278.66|2271.36|2279.26|2271.96|2276.35|2269.05|11
1733915080000|2024-12-11 11:04:40|2278.73|2271.43|2277.07|2269.77|2279.8|2272.5|2277.07|2269.77|16
1733915090000|2024-12-11 11:04:50|2276.45|2269.15|2277.15|2269.85|2278.21|2270.91|2276.2|2268.9|20
1733915100000|2024-12-11 11:05:00|2277.1|2269.8|2276.15|2268.85|2278.25|2270.95|2275.9|2268.6|14
1733915110000|2024-12-11 11:05:10|2276.45|2269.15|2276.35|2269.05|2277.85|2270.55|2276.35|2269.05|11
1733915120000|2024-12-11 11:05:20|2276.45|2269.15|2279.65|2272.35|2280.65|2273.35|2276.45|2269.15|22
1733915130000|2024-12-11 11:05:30|2280.65|2273.35|2278.9|2271.6|2280.65|2273.35|2278.35|2271.05|20
1733915140000|2024-12-11 11:05:40|2278.75|2271.45|2277.15|2269.85|2278.75|2271.45|2276.55|2269.25|19
1733915150000|2024-12-11 11:05:50|2277.25|2269.95|2276.25|2268.95|2277.35|2270.05|2276.25|2268.95|7
1733915160000|2024-12-11 11:06:00|2275.65|2268.35|2273.4|2266.1|2275.65|2268.35|2273.4|2266.1|6
1733915170000|2024-12-11 11:06:10|2272.9|2265.6|2272.9|2265.6|2272.9|2265.6|2272.9|2265.6|1
1733915180000|2024-12-11 11:06:20|2273.4|2266.1|2273.1|2265.8|2273.4|2266.1|2273.1|2265.8|2
1733915190000|2024-12-11 11:06:30|2272.9|2265.6|2273.1|2265.8|2273.1|2265.8|2272.55|2265.25|6
1733915200000|2024-12-11 11:06:40|2273.05|2265.75|2273.05|2265.75|2273.05|2265.75|2272.25|2264.95|3
1733915210000|2024-12-11 11:06:50|2273.1|2265.8|2271.25|2263.95|2273.1|2265.8|2271.25|2263.95|7
1733915220000|2024-12-11 11:07:00|2271.5|2264.2|2271.95|2264.65|2271.95|2264.65|2271.45|2264.15|4
1733915230000|2024-12-11 11:07:10|2271.25|2263.95|2272.25|2264.95|2272.25|2264.95|2271.25|2263.95|7
1733915240000|2024-12-11 11:07:20|2271.85|2264.55|2271.4|2264.1|2271.85|2264.55|2271.25|2263.95|4
1733915250000|2024-12-11 11:07:30|2271.9|2264.6|2272.25|2264.95|2272.3|2265|2271.9|2264.6|5
1733915260000|2024-12-11 11:07:40|2272.3|2265|2272.3|2265|2273.15|2265.85|2272.25|2264.95|18
1733915270000|2024-12-11 11:07:50|2271.85|2264.55|2271.15|2263.85|2271.85|2264.55|2271.15|2263.85|4
1733915280000|2024-12-11 11:08:00|2271.05|2263.75|2268.35|2261.05|2271.05|2263.75|2268.35|2261.05|7
1733915290000|2024-12-11 11:08:10|2268.5|2261.2|2270.25|2262.95|2270.25|2262.95|2268.5|2261.2|14
1733915300000|2024-12-11 11:08:20|2269.95|2262.65|2268.95|2261.65|2269.95|2262.65|2268.95|2261.65|3
1733915320000|2024-12-11 11:08:40|2267.25|2259.95|2266.4|2259.1|2267.25|2259.95|2266.4|2259.1|3
1733915330000|2024-12-11 11:08:50|2265.95|2258.65|2264.15|2256.85|2265.95|2258.65|2264.15|2256.85|5
1733915340000|2024-12-11 11:09:00|2263.25|2255.95|2265.1|2257.8|2265.1|2257.8|2263.25|2255.95|7
1733915350000|2024-12-11 11:09:10|2265.2|2257.9|2266.1|2258.8|2266.15|2258.85|2265.1|2257.8|9
1733915360000|2024-12-11 11:09:20|2266.05|2258.75|2266.05|2258.75|2266.05|2258.75|2266.05|2258.75|1
1733915370000|2024-12-11 11:09:30|2265.75|2258.45|2265.25|2257.95|2265.75|2258.45|2265.25|2257.95|2
1733915380000|2024-12-11 11:09:40|2265.5|2258.2|2267.95|2260.65|2267.95|2260.65|2265.45|2258.15|11
1733915390000|2024-12-11 11:09:50|2267.45|2260.15|2267.95|2260.65|2267.95|2260.65|2267.25|2259.95|4
1733915410000|2024-12-11 11:10:10|2267.35|2260.05|2266.3|2259|2267.35|2260.05|2266.25|2258.95|5
1733915420000|2024-12-11 11:10:20|2266.45|2259.15|2267.75|2260.45|2267.9|2260.6|2266.45|2259.15|15
1733915430000|2024-12-11 11:10:30|2268.05|2260.75|2268.05|2260.75|2269.05|2261.75|2268.05|2260.75|5
1733915440000|2024-12-11 11:10:40|2267.4|2260.1|2267.3|2260|2267.4|2260.1|2267.3|2260|2
1733915450000|2024-12-11 11:10:50|2266.65|2259.35|2267|2259.7|2267|2259.7|2265.65|2258.35|13
1733915460000|2024-12-11 11:11:00|2267.05|2259.75|2266.15|2258.85|2267.05|2259.75|2266.15|2258.85|8
1733915470000|2024-12-11 11:11:10|2265.85|2258.55|2265.25|2257.95|2265.95|2258.65|2265.25|2257.95|13
1733915480000|2024-12-11 11:11:20|2265|2257.7|2264.95|2257.65|2265|2257.7|2264.95|2257.65|2
1733915500000|2024-12-11 11:11:40|2265.1|2257.8|2264.25|2256.95|2265.1|2257.8|2264.25|2256.95|21
1733915510000|2024-12-11 11:11:50|2264.3|2257|2266.3|2259|2266.6|2259.3|2264.3|2257|13
1733915520000|2024-12-11 11:12:00|2266.15|2258.85|2267.47|2260.17|2268.05|2260.75|2265.8|2258.5|17
1733915530000|2024-12-11 11:12:10|2267.85|2260.55|2266.2|2258.9|2267.85|2260.55|2265.65|2258.35|22
1733915540000|2024-12-11 11:12:20|2266.25|2258.95|2264.83|2257.53|2266.45|2259.15|2264.45|2257.15|24
1733915550000|2024-12-11 11:12:30|2264.9|2257.6|2263.65|2256.35|2265.19|2257.89|2263.65|2256.35|12
1733915560000|2024-12-11 11:12:40|2265.2|2257.9|2263.65|2256.35|2265.45|2258.15|2263.4|2256.1|6
1733915570000|2024-12-11 11:12:50|2263.9|2256.6|2266.25|2258.95|2266.25|2258.95|2263.9|2256.6|11
1733915580000|2024-12-11 11:13:00|2266.15|2258.85|2266.05|2258.75|2266.15|2258.85|2265.62|2258.32|12
1733915590000|2024-12-11 11:13:10|2265.65|2258.35|2264.45|2257.15|2266.05|2258.75|2264.45|2257.15|18
1733915600000|2024-12-11 11:13:20|2264.15|2256.85|2264.07|2256.77|2265.2|2257.9|2262.8|2255.5|18
1733915610000|2024-12-11 11:13:30|2263.81|2256.51|2263.63|2256.33|2264.1|2256.8|2263.15|2255.85|8
1733915620000|2024-12-11 11:13:40|2263.39|2256.09|2260.95|2253.65|2263.65|2256.35|2260.95|2253.65|13
1733915630000|2024-12-11 11:13:50|2260.15|2252.85|2260.15|2252.85|2260.15|2252.85|2260.15|2252.85|1
1733915640000|2024-12-11 11:14:00|2260.73|2253.43|2261.8|2254.5|2262.05|2254.75|2260.35|2253.05|7
1733915650000|2024-12-11 11:14:10|2260.35|2253.05|2261.11|2253.81|2262.05|2254.75|2260.35|2253.05|21
1733915660000|2024-12-11 11:14:20|2260.84|2253.54|2261.82|2254.52|2262.17|2254.87|2260.84|2253.54|17
1733915670000|2024-12-11 11:14:30|2261.87|2254.57|2261.39|2254.09|2262.1|2254.8|2261.1|2253.8|15
1733915680000|2024-12-11 11:14:40|2261.31|2254.01|2260.85|2253.55|2261.55|2254.25|2259.4|2252.1|18
1733915690000|2024-12-11 11:14:50|2260.8|2253.5|2261.15|2253.85|2261.2|2253.9|2260.8|2253.5|8
1733915700000|2024-12-11 11:15:00|2261.1|2253.8|2262.9|2255.6|2263.37|2256.07|2260|2252.7|28
1733915710000|2024-12-11 11:15:10|2262.85|2255.55|2262.1|2254.8|2263.75|2256.45|2261.6|2254.3|34
1733915720000|2024-12-11 11:15:20|2262.8|2255.5|2265.1|2257.8|2265.15|2257.85|2262.1|2254.8|20
1733915730000|2024-12-11 11:15:30|2265.22|2257.92|2264.4|2257.1|2266.05|2258.75|2263.72|2256.42|27
1733915740000|2024-12-11 11:15:40|2264.98|2257.68|2265.47|2258.17|2265.9|2258.6|2264.35|2257.05|22
1733915750000|2024-12-11 11:15:50|2264.35|2257.05|2265.65|2258.35|2266.1|2258.8|2264.35|2257.05|12
1733915760000|2024-12-11 11:16:00|2265.6|2258.3|2264.65|2257.35|2265.6|2258.3|2262.35|2255.05|26
1733915770000|2024-12-11 11:16:10|2264.55|2257.25|2266.15|2258.85|2266.65|2259.35|2264.55|2257.25|22
1733915780000|2024-12-11 11:16:20|2265.15|2257.85|2267.15|2259.85|2267.65|2260.35|2265.15|2257.85|14
1733915790000|2024-12-11 11:16:30|2266.15|2258.85|2269.4|2262.1|2269.55|2262.25|2266.15|2258.85|18
1733915800000|2024-12-11 11:16:40|2270.55|2263.25|2271.65|2264.35|2272.05|2264.75|2270.13|2262.83|19
1733915810000|2024-12-11 11:16:50|2272.65|2265.35|2271.45|2264.15|2272.65|2265.35|2270.35|2263.05|10
1733915820000|2024-12-11 11:17:00|2269.45|2262.15|2270.5|2263.2|2271.05|2263.75|2269.35|2262.05|10
1733915830000|2024-12-11 11:17:10|2270.65|2263.35|2273.4|2266.1|2273.4|2266.1|2270.45|2263.15|20
1733915840000|2024-12-11 11:17:20|2273.65|2266.35|2276.65|2269.35|2276.65|2269.35|2272.4|2265.1|24
1733915850000|2024-12-11 11:17:30|2276.23|2268.93|2276.65|2269.35|2277.15|2269.85|2275.35|2268.05|18
1733915860000|2024-12-11 11:17:40|2278.2|2270.9|2279.29|2271.99|2280.5|2273.2|2276.65|2269.35|29
1733915870000|2024-12-11 11:17:50|2279.24|2271.94|2279.15|2271.85|2280.15|2272.85|2278.75|2271.45|14
1733915880000|2024-12-11 11:18:00|2280.15|2272.85|2276.2|2268.9|2280.15|2272.85|2276.2|2268.9|21
1733915890000|2024-12-11 11:18:10|2276.35|2269.05|2276.4|2269.1|2278.55|2271.25|2276.35|2269.05|32
1733915900000|2024-12-11 11:18:20|2276.59|2269.29|2276.08|2268.78|2279.47|2272.17|2274.4|2267.1|33
1733915910000|2024-12-11 11:18:30|2276.15|2268.85|2276.85|2269.55|2277.6|2270.3|2274.45|2267.15|36
1733915920000|2024-12-11 11:18:40|2276.9|2269.6|2275.65|2268.35|2276.9|2269.6|2274.65|2267.35|31
1733915930000|2024-12-11 11:18:50|2275.35|2268.05|2275.75|2268.45|2277.15|2269.85|2275.35|2268.05|17
1733915940000|2024-12-11 11:19:00|2275.15|2267.85|2275.85|2268.55|2276.25|2268.95|2274.65|2267.35|24
1733915950000|2024-12-11 11:19:10|2275.9|2268.6|2277.95|2270.65|2278.4|2271.1|2275.07|2267.77|26
1733915960000|2024-12-11 11:19:20|2277.9|2270.6|2279.1|2271.8|2279.65|2272.35|2277.54|2270.24|32
1733915970000|2024-12-11 11:19:30|2278.73|2271.43|2278.85|2271.55|2280.65|2273.35|2278.13|2270.83|16
1733915980000|2024-12-11 11:19:40|2278.95|2271.65|2276.03|2268.73|2279.05|2271.75|2276.03|2268.73|30
1733915990000|2024-12-11 11:19:50|2276.5|2269.2|2277.15|2269.85|2278.56|2271.26|2276.15|2268.85|30
1733916000000|2024-12-11 11:20:00|2278.05|2270.75|2278.29|2270.99|2279.9|2272.6|2275.73|2268.43|30
1733916010000|2024-12-11 11:20:10|2278.32|2271.02|2279.45|2272.15|2280.45|2273.15|2278.26|2270.96|26
1733916020000|2024-12-11 11:20:20|2279.35|2272.05|2279.15|2271.85|2280.35|2273.05|2278.15|2270.85|30
1733916030000|2024-12-11 11:20:30|2278.95|2271.65|2279.85|2272.55|2280.09|2272.79|2278.45|2271.15|18
1733916040000|2024-12-11 11:20:40|2279.9|2272.6|2278.65|2271.35|2280.15|2272.85|2278.65|2271.35|12
1733916050000|2024-12-11 11:20:50|2277.95|2270.65|2278.06|2270.76|2278.7|2271.4|2276.6|2269.3|30
1733916060000|2024-12-11 11:21:00|2278.35|2271.05|2280|2272.7|2280|2272.7|2277.21|2269.91|33
1733916070000|2024-12-11 11:21:10|2279.47|2272.17|2280.35|2273.05|2280.8|2273.5|2278.18|2270.88|29
1733916080000|2024-12-11 11:21:20|2280.4|2273.1|2278.15|2270.85|2280.4|2273.1|2277.21|2269.91|35
1733916090000|2024-12-11 11:21:30|2278.1|2270.8|2278.15|2270.85|2278.45|2271.15|2277.18|2269.88|32
1733916100000|2024-12-11 11:21:40|2278.18|2270.88|2278.65|2271.35|2278.7|2271.4|2278|2270.7|29
1733916110000|2024-12-11 11:21:50|2278.39|2271.09|2279.47|2272.17|2279.55|2272.25|2277.15|2269.85|33
1733916120000|2024-12-11 11:22:00|2279.65|2272.35|2279.29|2271.99|2279.75|2272.45|2278|2270.7|34
1733916130000|2024-12-11 11:22:10|2279.9|2272.6|2280.24|2272.94|2280.9|2273.6|2279.9|2272.6|23
1733916140000|2024-12-11 11:22:20|2280.21|2272.91|2278.35|2271.05|2280.35|2273.05|2278.35|2271.05|29
1733916150000|2024-12-11 11:22:30|2278.1|2270.8|2275.35|2268.05|2278.6|2271.3|2274.15|2266.85|33
1733916160000|2024-12-11 11:22:40|2275.45|2268.15|2274.15|2266.85|2275.57|2268.27|2274.15|2266.85|23
1733916170000|2024-12-11 11:22:50|2273.65|2266.35|2271.37|2264.07|2274.75|2267.45|2271.15|2263.85|21
1733916180000|2024-12-11 11:23:00|2271.45|2264.15|2272.45|2265.15|2272.75|2265.45|2270.37|2263.07|33
1733916190000|2024-12-11 11:23:10|2271.35|2264.05|2272.15|2264.85|2273.4|2266.1|2271.35|2264.05|28
1733916200000|2024-12-11 11:23:20|2272.61|2265.31|2273.22|2265.92|2273.24|2265.94|2272.04|2264.74|31
1733916210000|2024-12-11 11:23:30|2273.47|2266.17|2274.15|2266.85|2275|2267.7|2273.25|2265.95|16
1733916220000|2024-12-11 11:23:40|2273.15|2265.85|2274.1|2266.8|2274.25|2266.95|2272.13|2264.83|27
1733916230000|2024-12-11 11:23:50|2273.13|2265.83|2275.13|2267.83|2275.23|2267.93|2273.05|2265.75|31
1733916240000|2024-12-11 11:24:00|2275.1|2267.8|2276.11|2268.81|2277.35|2270.05|2275.1|2267.8|30
1733916250000|2024-12-11 11:24:10|2277.1|2269.8|2279.1|2271.8|2279.13|2271.83|2277|2269.7|21
1733916260000|2024-12-11 11:24:20|2278.1|2270.8|2279.07|2271.77|2279.6|2272.3|2278.1|2270.8|19
1733916270000|2024-12-11 11:24:30|2279.35|2272.05|2278.15|2270.85|2279.65|2272.35|2278.15|2270.85|19
1733916280000|2024-12-11 11:24:40|2278.72|2271.42|2277.95|2270.65|2279.15|2271.85|2277.15|2269.85|22
1733916290000|2024-12-11 11:24:50|2277.65|2270.35|2279.4|2272.1|2279.95|2272.65|2277.6|2270.3|23
1733916300000|2024-12-11 11:25:00|2279.05|2271.75|2280.65|2273.35|2280.65|2273.35|2278.9|2271.6|25
1733916310000|2024-12-11 11:25:10|2280.15|2272.85|2280.15|2272.85|2282.25|2274.95|2280.15|2272.85|8
1733916320000|2024-12-11 11:25:20|2280.3|2273|2281.15|2273.85|2281.15|2273.85|2280.05|2272.75|6
1733916330000|2024-12-11 11:25:30|2280.8|2273.5|2280.15|2272.85|2280.8|2273.5|2279|2271.7|15
1733916340000|2024-12-11 11:25:40|2279.65|2272.35|2280.3|2273|2280.3|2273|2278.15|2270.85|21
1733916350000|2024-12-11 11:25:50|2279.3|2272|2279.4|2272.1|2280.4|2273.1|2279.3|2272|13
1733916360000|2024-12-11 11:26:00|2279.45|2272.15|2283.35|2276.05|2283.35|2276.05|2279.45|2272.15|17
1733916370000|2024-12-11 11:26:10|2283.15|2275.85|2283.65|2276.35|2284.15|2276.85|2283.15|2275.85|20
1733916380000|2024-12-11 11:26:20|2283.15|2275.85|2283.9|2276.6|2284.15|2276.85|2282.4|2275.1|18
1733916390000|2024-12-11 11:26:30|2283.95|2276.65|2283.8|2276.5|2284.3|2277|2283.35|2276.05|17
1733916400000|2024-12-11 11:26:40|2283.7|2276.4|2284.15|2276.85|2284.15|2276.85|2283.57|2276.27|5
1733916410000|2024-12-11 11:26:50|2283.65|2276.35|2284.15|2276.85|2284.15|2276.85|2283.35|2276.05|7
1733916420000|2024-12-11 11:27:00|2283.65|2276.35|2284.15|2276.85|2284.15|2276.85|2283.13|2275.83|14
1733916430000|2024-12-11 11:27:10|2283.95|2276.65|2284.07|2276.77|2284.15|2276.85|2283.4|2276.1|15
1733916440000|2024-12-11 11:27:20|2284.15|2276.85|2284.13|2276.83|2284.15|2276.85|2283.35|2276.05|18
1733916450000|2024-12-11 11:27:30|2284.15|2276.85|2284.25|2276.95|2284.25|2276.95|2284.15|2276.85|2
1733916460000|2024-12-11 11:27:40|2284.15|2276.85|2284.15|2276.85|2284.15|2276.85|2284.05|2276.75|4
1733916470000|2024-12-11 11:27:50|2285.65|2278.35|2286.15|2278.85|2287.09|2279.79|2284.65|2277.35|12
1733916480000|2024-12-11 11:28:00|2287.15|2279.85|2287.64|2280.34|2287.64|2280.34|2285.15|2277.85|21
1733916490000|2024-12-11 11:28:10|2287.18|2279.88|2288.65|2281.35|2288.65|2281.35|2287.06|2279.76|16
1733916500000|2024-12-11 11:28:20|2288.45|2281.15|2288.15|2280.85|2288.65|2281.35|2287.13|2279.83|17
1733916510000|2024-12-11 11:28:30|2288.65|2281.35|2287.15|2279.85|2288.65|2281.35|2287.15|2279.85|16
1733916520000|2024-12-11 11:28:40|2288.15|2280.85|2288.4|2281.1|2288.4|2281.1|2287.15|2279.85|17
1733916530000|2024-12-11 11:28:50|2288.06|2280.76|2290.15|2282.85|2290.15|2282.85|2287.85|2280.55|16
1733916540000|2024-12-11 11:29:00|2289.15|2281.85|2290.5|2283.2|2290.65|2283.35|2289.15|2281.85|15
1733916550000|2024-12-11 11:29:10|2290.31|2283.01|2288.2|2280.9|2290.31|2283.01|2288|2280.7|29
1733916560000|2024-12-11 11:29:20|2288.35|2281.05|2288.35|2281.05|2288.35|2281.05|2287.9|2280.6|8
1733916570000|2024-12-11 11:29:30|2288.15|2280.85|2289.35|2282.05|2290.35|2283.05|2287.8|2280.5|22
1733916580000|2024-12-11 11:29:40|2290.35|2283.05|2291.35|2284.05|2291.54|2284.24|2290.15|2282.85|22
1733916590000|2024-12-11 11:29:50|2290.35|2283.05|2290.15|2282.85|2291.35|2284.05|2290.06|2282.76|24
1733916600000|2024-12-11 11:30:00|2290.04|2282.74|2285.9|2278.6|2290.04|2282.74|2285.85|2278.55|33
1733916610000|2024-12-11 11:30:10|2286.08|2278.78|2286.55|2279.25|2287.15|2279.85|2285.1|2277.8|25
1733916620000|2024-12-11 11:30:20|2286.5|2279.2|2285.15|2277.85|2286.5|2279.2|2284.6|2277.3|26
1733916630000|2024-12-11 11:30:30|2285.1|2277.8|2286.64|2279.34|2286.64|2279.34|2285.09|2277.79|25
1733916640000|2024-12-11 11:30:40|2286.61|2279.31|2288.06|2280.76|2288.55|2281.25|2286.21|2278.91|28
1733916650000|2024-12-11 11:30:50|2288.09|2280.79|2288.15|2280.85|2288.65|2281.35|2286.55|2279.25|25
1733916660000|2024-12-11 11:31:00|2287.15|2279.85|2291.53|2284.23|2293.15|2285.85|2287.15|2279.85|27
1733916670000|2024-12-11 11:31:10|2291.05|2283.75|2289.1|2281.8|2292|2284.7|2288.55|2281.25|21
1733916680000|2024-12-11 11:31:20|2289.05|2281.75|2295.05|2287.75|2296|2288.7|2287.5|2280.2|34
1733916690000|2024-12-11 11:31:30|2295|2287.7|2294.3|2287|2295|2287.7|2292.48|2285.18|30
1733916700000|2024-12-11 11:31:40|2294.6|2287.3|2292.3|2285|2295.15|2287.85|2291.35|2284.05|31
1733916710000|2024-12-11 11:31:50|2292.35|2285.05|2292.15|2284.85|2293.05|2285.75|2291.35|2284.05|29
1733916720000|2024-12-11 11:32:00|2292.3|2285|2291.8|2284.5|2294.05|2286.75|2291.35|2284.05|35
1733916730000|2024-12-11 11:32:10|2292.35|2285.05|2291.61|2284.31|2292.85|2285.55|2291.3|2284|29
1733916740000|2024-12-11 11:32:20|2291.51|2284.21|2292.25|2284.95|2293.15|2285.85|2291.34|2284.04|26
1733916750000|2024-12-11 11:32:30|2292.15|2284.85|2290.47|2283.17|2292.15|2284.85|2289.3|2282|34
1733916760000|2024-12-11 11:32:40|2290.43|2283.13|2291.85|2284.55|2292.85|2285.55|2289.5|2282.2|31
1733916770000|2024-12-11 11:32:50|2291.9|2284.6|2292.05|2284.75|2292.85|2285.55|2290.55|2283.25|27
1733916780000|2024-12-11 11:33:00|2291.53|2284.23|2291.56|2284.26|2292.15|2284.85|2290.4|2283.1|19
1733916790000|2024-12-11 11:33:10|2292.56|2285.26|2292.1|2284.8|2293.15|2285.85|2290.63|2283.33|31
1733916800000|2024-12-11 11:33:20|2291.83|2284.53|2290.15|2282.85|2291.95|2284.65|2290.15|2282.85|28
1733916810000|2024-12-11 11:33:30|2290.23|2282.93|2290|2282.7|2290.85|2283.55|2289.35|2282.05|17
1733916820000|2024-12-11 11:33:40|2290.05|2282.75|2289.35|2282.05|2290.9|2283.6|2289.15|2281.85|22
1733916830000|2024-12-11 11:33:50|2289.55|2282.25|2292.9|2285.6|2292.9|2285.6|2289.55|2282.25|29
1733916840000|2024-12-11 11:34:00|2293.35|2286.05|2292.75|2285.45|2294.15|2286.85|2292.35|2285.05|29
1733916850000|2024-12-11 11:34:10|2292.95|2285.65|2293.85|2286.55|2295.15|2287.85|2292.95|2285.65|23
1733916860000|2024-12-11 11:34:20|2293.95|2286.65|2294.65|2287.35|2295.15|2287.85|2293.5|2286.2|8
1733916870000|2024-12-11 11:34:30|2294.5|2287.2|2296.05|2288.75|2296.05|2288.75|2294.15|2286.85|16
1733916880000|2024-12-11 11:34:40|2295.05|2287.75|2294.65|2287.35|2296.15|2288.85|2293.45|2286.15|22
1733916890000|2024-12-11 11:34:50|2294.15|2286.85|2294.8|2287.5|2296.05|2288.75|2294.15|2286.85|15
1733916900000|2024-12-11 11:35:00|2294.35|2287.05|2296.15|2288.85|2297.65|2290.35|2294.35|2287.05|29
1733916910000|2024-12-11 11:35:10|2296.65|2289.35|2296.51|2289.21|2298.6|2291.3|2295.6|2288.3|32
1733916920000|2024-12-11 11:35:20|2296.7|2289.4|2298.4|2291.1|2299.05|2291.75|2296.44|2289.14|30
1733916930000|2024-12-11 11:35:30|2297.86|2290.56|2298.38|2291.08|2298.5|2291.2|2297.15|2289.85|31
1733916940000|2024-12-11 11:35:40|2298.08|2290.78|2298.69|2291.39|2299.35|2292.05|2297.5|2290.2|28
1733916950000|2024-12-11 11:35:50|2299.4|2292.1|2299|2291.7|2300.1|2292.8|2298.19|2290.89|38
1733916960000|2024-12-11 11:36:00|2299.02|2291.72|2299.85|2292.55|2301.05|2293.75|2298.55|2291.25|35
1733916970000|2024-12-11 11:36:10|2299.5|2292.2|2299.15|2291.85|2299.9|2292.6|2299.15|2291.85|13
1733916980000|2024-12-11 11:36:20|2299.65|2292.35|2299.15|2291.85|2300.15|2292.85|2299.15|2291.85|15
1733916990000|2024-12-11 11:36:30|2299.24|2291.94|2299.65|2292.35|2300.85|2293.55|2299.15|2291.85|15
1733917000000|2024-12-11 11:36:40|2299.15|2291.85|2301.65|2294.35|2301.65|2294.35|2299.15|2291.85|20
1733917010000|2024-12-11 11:36:50|2300.65|2293.35|2301.65|2294.35|2302.15|2294.85|2300.64|2293.34|17
1733917020000|2024-12-11 11:37:00|2301.77|2294.47|2304.5|2297.2|2304.5|2297.2|2301.77|2294.47|29
1733917030000|2024-12-11 11:37:10|2304.03|2296.73|2301.15|2293.85|2306.43|2299.13|2301.15|2293.85|36
1733917040000|2024-12-11 11:37:20|2301.13|2293.83|2302.15|2294.85|2303.75|2296.45|2301.13|2293.83|37
1733917050000|2024-12-11 11:37:30|2302.13|2294.83|2303.15|2295.85|2304.89|2297.59|2302.13|2294.83|28
1733917060000|2024-12-11 11:37:40|2303.25|2295.95|2303.85|2296.55|2305|2297.7|2302.96|2295.66|36
1733917070000|2024-12-11 11:37:50|2305.2|2297.9|2306.58|2299.28|2307.6|2300.3|2303.82|2296.52|36
1733917080000|2024-12-11 11:38:00|2307.65|2300.35|2305.97|2298.67|2307.65|2300.35|2305.5|2298.2|28
1733917090000|2024-12-11 11:38:10|2305.98|2298.68|2297.15|2289.85|2305.98|2298.68|2296.68|2289.38|37
1733917100000|2024-12-11 11:38:20|2298.25|2290.95|2295.5|2288.2|2298.25|2290.95|2295.4|2288.1|31
1733917110000|2024-12-11 11:38:30|2297|2289.7|2293|2285.7|2297.45|2290.15|2293|2285.7|36
1733917120000|2024-12-11 11:38:40|2292.5|2285.2|2292.65|2285.35|2293.65|2286.35|2289.24|2281.94|33
1733917130000|2024-12-11 11:38:50|2293.05|2285.75|2292.15|2284.85|2293.65|2286.35|2291.5|2284.2|24
1733917140000|2024-12-11 11:39:00|2292.2|2284.9|2293.75|2286.45|2294.15|2286.85|2292.15|2284.85|18
1733917150000|2024-12-11 11:39:10|2294.15|2286.85|2292.15|2284.85|2296.1|2288.8|2291.38|2284.08|38
1733917160000|2024-12-11 11:39:20|2292.2|2284.9|2291.95|2284.65|2292.6|2285.3|2291.75|2284.45|31
1733917170000|2024-12-11 11:39:30|2291.85|2284.55|2291.42|2284.12|2293|2285.7|2291.42|2284.12|31
1733917180000|2024-12-11 11:39:40|2291.35|2284.05|2288.15|2280.85|2291.35|2284.05|2288.15|2280.85|23
1733917190000|2024-12-11 11:39:50|2288.65|2281.35|2287.65|2280.35|2289.4|2282.1|2287.65|2280.35|31
1733917200000|2024-12-11 11:40:00|2287.15|2279.85|2281.92|2274.62|2287.15|2279.85|2281.32|2274.02|29
1733917210000|2024-12-11 11:40:10|2282.3|2275|2282.15|2274.85|2283.15|2275.85|2280.95|2273.65|30
1733917220000|2024-12-11 11:40:20|2282.9|2275.6|2282.65|2275.35|2283.45|2276.15|2281.15|2273.85|26
1733917230000|2024-12-11 11:40:30|2282.55|2275.25|2281.24|2273.94|2282.55|2275.25|2280.38|2273.08|28
1733917240000|2024-12-11 11:40:40|2281.28|2273.98|2281.15|2273.85|2282.65|2275.35|2280.6|2273.3|22
1733917250000|2024-12-11 11:40:50|2281.65|2274.35|2278.8|2271.5|2281.65|2274.35|2278.35|2271.05|33
1733917260000|2024-12-11 11:41:00|2278.9|2271.6|2279.8|2272.5|2280.8|2273.5|2278.35|2271.05|31
1733917270000|2024-12-11 11:41:10|2280.05|2272.75|2280.65|2273.35|2281.65|2274.35|2279.43|2272.13|29
1733917280000|2024-12-11 11:41:20|2281.65|2274.35|2279.65|2272.35|2281.93|2274.63|2279.48|2272.18|18
1733917290000|2024-12-11 11:41:30|2279.63|2272.33|2279.65|2272.35|2280.85|2273.55|2279.63|2272.33|16
1733917300000|2024-12-11 11:41:40|2279.55|2272.25|2278.85|2271.55|2280.65|2273.35|2278.6|2271.3|15
1733917310000|2024-12-11 11:41:50|2279.15|2271.85|2279.15|2271.85|2280.45|2273.15|2278.15|2270.85|20
1733917320000|2024-12-11 11:42:00|2279.65|2272.35|2278.65|2271.35|2280.15|2272.85|2278.35|2271.05|11
1733917330000|2024-12-11 11:42:10|2279.65|2272.35|2278.27|2270.97|2279.65|2272.35|2277.3|2270|23
1733917340000|2024-12-11 11:42:20|2278.3|2271|2276.5|2269.2|2278.3|2271|2275.65|2268.35|34
1733917350000|2024-12-11 11:42:30|2275.6|2268.3|2276.45|2269.15|2277.56|2270.26|2275.36|2268.06|15
1733917360000|2024-12-11 11:42:40|2276.5|2269.2|2276.15|2268.85|2278.15|2270.85|2276.15|2268.85|18
1733917370000|2024-12-11 11:42:50|2276.65|2269.35|2276.26|2268.96|2277.65|2270.35|2276.26|2268.96|11
1733917380000|2024-12-11 11:43:00|2276.15|2268.85|2275.65|2268.35|2277.65|2270.35|2274.4|2267.1|21
1733917390000|2024-12-11 11:43:10|2275.3|2268|2275.6|2268.3|2276.7|2269.4|2275.3|2268|21
1733917400000|2024-12-11 11:43:20|2276.15|2268.85|2276.15|2268.85|2277.65|2270.35|2275.3|2268|13
1733917410000|2024-12-11 11:43:30|2276.65|2269.35|2275.15|2267.85|2276.65|2269.35|2275.15|2267.85|10
1733917420000|2024-12-11 11:43:40|2275.65|2268.35|2276.17|2268.87|2276.65|2269.35|2275.15|2267.85|13
1733917430000|2024-12-11 11:43:50|2276.25|2268.95|2276.4|2269.1|2277.15|2269.85|2275.65|2268.35|15
1733917440000|2024-12-11 11:44:00|2276.65|2269.35|2275.15|2267.85|2276.65|2269.35|2274.5|2267.2|16
1733917450000|2024-12-11 11:44:10|2276.65|2269.35|2275.15|2267.85|2276.65|2269.35|2275.15|2267.85|9
1733917460000|2024-12-11 11:44:20|2276.15|2268.85|2277.17|2269.87|2277.8|2270.5|2275.65|2268.35|15
1733917470000|2024-12-11 11:44:30|2276.1|2268.8|2276.98|2269.68|2277.75|2270.45|2276.1|2268.8|22
1733917480000|2024-12-11 11:44:40|2276.38|2269.08|2277.8|2270.5|2279.65|2272.35|2276.38|2269.08|22
1733917490000|2024-12-11 11:44:50|2277.3|2270|2278.15|2270.85|2279.65|2272.35|2277.3|2270|18
1733917500000|2024-12-11 11:45:00|2277.15|2269.85|2278.15|2270.85|2278.85|2271.55|2277.15|2269.85|17
1733917510000|2024-12-11 11:45:10|2278.65|2271.35|2279.65|2272.35|2280.65|2273.35|2278.65|2271.35|14
1733917520000|2024-12-11 11:45:20|2280.65|2273.35|2282.15|2274.85|2283.33|2276.03|2280.15|2272.85|25
1733917530000|2024-12-11 11:45:30|2282.65|2275.35|2282.65|2275.35|2284.15|2276.85|2281.35|2274.05|22
1733917540000|2024-12-11 11:45:40|2282.15|2274.85|2282.25|2274.95|2283.65|2276.35|2281.65|2274.35|18
1733917550000|2024-12-11 11:45:50|2281.65|2274.35|2281.65|2274.35|2282.85|2275.55|2281.4|2274.1|14
1733917560000|2024-12-11 11:46:00|2282.15|2274.85|2281.65|2274.35|2283.65|2276.35|2281.65|2274.35|10
1733917570000|2024-12-11 11:46:10|2282.55|2275.25|2283.91|2276.61|2284.65|2277.35|2281.65|2274.35|16
1733917580000|2024-12-11 11:46:20|2284|2276.7|2280.35|2273.05|2284|2276.7|2280.3|2273|21
1733917590000|2024-12-11 11:46:30|2281.15|2273.85|2281.15|2273.85|2282.65|2275.35|2281.15|2273.85|9
1733917600000|2024-12-11 11:46:40|2281.44|2274.14|2280.15|2272.85|2282.05|2274.75|2280.15|2272.85|9
1733917610000|2024-12-11 11:46:50|2280.4|2273.1|2279.65|2272.35|2280.65|2273.35|2279.25|2271.95|7
1733917620000|2024-12-11 11:47:00|2279.15|2271.85|2280.15|2272.85|2281.65|2274.35|2278.15|2270.85|21
1733917630000|2024-12-11 11:47:10|2280.35|2273.05|2281.1|2273.8|2282.85|2275.55|2280.35|2273.05|25
1733917640000|2024-12-11 11:47:20|2281|2273.7|2279.15|2271.85|2281.27|2273.97|2279.15|2271.85|25
1733917650000|2024-12-11 11:47:30|2279.65|2272.35|2279.15|2271.85|2279.65|2272.35|2278.15|2270.85|13
1733917660000|2024-12-11 11:47:40|2279.65|2272.35|2279.45|2272.15|2280.85|2273.55|2279.15|2271.85|15
1733917670000|2024-12-11 11:47:50|2279.28|2271.98|2277.15|2269.85|2279.48|2272.18|2277.15|2269.85|19
1733917680000|2024-12-11 11:48:00|2277.8|2270.5|2276.65|2269.35|2277.83|2270.53|2275.65|2268.35|25
1733917690000|2024-12-11 11:48:10|2277.65|2270.35|2276.6|2269.3|2278.15|2270.85|2276.15|2268.85|21
1733917700000|2024-12-11 11:48:20|2276.15|2268.85|2278.15|2270.85|2278.65|2271.35|2276.15|2268.85|22
1733917710000|2024-12-11 11:48:30|2277.65|2270.35|2277.65|2270.35|2277.65|2270.35|2277.65|2270.35|1
1733917720000|2024-12-11 11:48:40|2277.5|2270.2|2278.65|2271.35|2280.15|2272.85|2277.5|2270.2|22
1733917730000|2024-12-11 11:48:50|2279.65|2272.35|2278.65|2271.35|2279.65|2272.35|2278.35|2271.05|13
1733917740000|2024-12-11 11:49:00|2279.65|2272.35|2275.56|2268.26|2279.65|2272.35|2275.56|2268.26|18
1733917750000|2024-12-11 11:49:10|2276.15|2268.85|2277.73|2270.43|2278.52|2271.22|2276.15|2268.85|14
1733917760000|2024-12-11 11:49:20|2277.7|2270.4|2276.99|2269.69|2278.48|2271.18|2276.78|2269.48|31
1733917770000|2024-12-11 11:49:30|2276.94|2269.64|2275.1|2267.8|2277|2269.7|2274.15|2266.85|34
1733917780000|2024-12-11 11:49:40|2273.25|2265.95|2275.5|2268.2|2275.55|2268.25|2273.15|2265.85|30
1733917790000|2024-12-11 11:49:50|2275|2267.7|2274.75|2267.45|2275.5|2268.2|2273.15|2265.85|24
1733917800000|2024-12-11 11:50:00|2274.48|2267.18|2275.65|2268.35|2276.75|2269.45|2273.56|2266.26|27
1733917810000|2024-12-11 11:50:10|2275.68|2268.38|2276.15|2268.85|2278.75|2271.45|2275.15|2267.85|25
1733917820000|2024-12-11 11:50:20|2275.65|2268.35|2276.7|2269.4|2277.85|2270.55|2275.15|2267.85|24
1733917830000|2024-12-11 11:50:30|2276.83|2269.53|2277.75|2270.45|2277.75|2270.45|2275.65|2268.35|26
1733917840000|2024-12-11 11:50:40|2276.65|2269.35|2277.65|2270.35|2278.6|2271.3|2276.65|2269.35|21
1733917850000|2024-12-11 11:50:50|2277.68|2270.38|2280.45|2273.15|2281.65|2274.35|2277.4|2270.1|28
1733917860000|2024-12-11 11:51:00|2281.65|2274.35|2282.15|2274.85|2283.3|2276|2280.15|2272.85|30
1733917870000|2024-12-11 11:51:10|2281.35|2274.05|2283.65|2276.35|2283.65|2276.35|2281.35|2274.05|25
1733917880000|2024-12-11 11:51:20|2283.15|2275.85|2283.65|2276.35|2284.65|2277.35|2282.45|2275.15|13
1733917890000|2024-12-11 11:51:30|2283.28|2275.98|2282.64|2275.34|2283.8|2276.5|2282.64|2275.34|23
1733917900000|2024-12-11 11:51:40|2282.4|2275.1|2280.65|2273.35|2282.4|2275.1|2280.65|2273.35|32
1733917910000|2024-12-11 11:51:50|2280.15|2272.85|2280.65|2273.35|2281.75|2274.45|2279.73|2272.43|32
1733917920000|2024-12-11 11:52:00|2280.7|2273.4|2281.6|2274.3|2281.95|2274.65|2279.94|2272.64|23
1733917930000|2024-12-11 11:52:10|2281.65|2274.35|2280.15|2272.85|2282.1|2274.8|2280.15|2272.85|30
1733917940000|2024-12-11 11:52:20|2280.65|2273.35|2281.8|2274.5|2281.85|2274.55|2280.45|2273.15|10
1733917950000|2024-12-11 11:52:30|2281.52|2274.22|2281.65|2274.35|2282.15|2274.85|2281.42|2274.12|24
1733917960000|2024-12-11 11:52:40|2281.75|2274.45|2281.6|2274.3|2281.85|2274.55|2280.68|2273.38|26
1733917970000|2024-12-11 11:52:50|2281.55|2274.25|2280.85|2273.55|2281.95|2274.65|2280.64|2273.34|17
1733917980000|2024-12-11 11:53:00|2280.59|2273.29|2281.83|2274.53|2281.83|2274.53|2279.6|2272.3|10
1733917990000|2024-12-11 11:53:10|2282.2|2274.9|2282.28|2274.98|2283.05|2275.75|2282.2|2274.9|13
1733918000000|2024-12-11 11:53:20|2281.65|2274.35|2283.7|2276.4|2283.7|2276.4|2281.25|2273.95|12
1733918010000|2024-12-11 11:53:30|2283.65|2276.35|2282.15|2274.85|2283.65|2276.35|2282.15|2274.85|21
1733918020000|2024-12-11 11:53:40|2282.47|2275.17|2282.6|2275.3|2283.1|2275.8|2281.25|2273.95|22
1733918030000|2024-12-11 11:53:50|2282.79|2275.49|2281.67|2274.37|2283.6|2276.3|2281.08|2273.78|30
1733918040000|2024-12-11 11:54:00|2282.55|2275.25|2282.48|2275.18|2282.88|2275.58|2281.65|2274.35|32
1733918050000|2024-12-11 11:54:10|2282.34|2275.04|2282.55|2275.25|2283.65|2276.35|2282.3|2275|26
1733918060000|2024-12-11 11:54:20|2282.27|2274.97|2283.25|2275.95|2283.25|2275.95|2282.15|2274.85|28
1733918070000|2024-12-11 11:54:30|2282.98|2275.68|2283.55|2276.25|2283.55|2276.25|2282.45|2275.15|10
1733918080000|2024-12-11 11:54:40|2283.28|2275.98|2283.6|2276.3|2283.7|2276.4|2282.4|2275.1|17
1733918090000|2024-12-11 11:54:50|2283.55|2276.25|2282.5|2275.2|2283.65|2276.35|2281.83|2274.53|18
1733918100000|2024-12-11 11:55:00|2282.4|2275.1|2281.55|2274.25|2282.6|2275.3|2281.3|2274|23
1733918110000|2024-12-11 11:55:10|2281.45|2274.15|2282.09|2274.79|2282.65|2275.35|2281.45|2274.15|31
1733918120000|2024-12-11 11:55:20|2282.14|2274.84|2282.55|2275.25|2282.8|2275.5|2281.4|2274.1|27
1733918130000|2024-12-11 11:55:30|2282.5|2275.2|2280.6|2273.3|2282.55|2275.25|2280.2|2272.9|27
1733918140000|2024-12-11 11:55:40|2280.55|2273.25|2280.95|2273.65|2281.45|2274.15|2279.69|2272.39|26
1733918150000|2024-12-11 11:55:50|2280.69|2273.39|2279.68|2272.38|2280.85|2273.55|2279.65|2272.35|27
1733918160000|2024-12-11 11:56:00|2279.7|2272.4|2280.91|2273.61|2280.91|2273.61|2278.56|2271.26|33
1733918170000|2024-12-11 11:56:10|2281.25|2273.95|2281.85|2274.55|2282.85|2275.55|2280.6|2273.3|33
1733918180000|2024-12-11 11:56:20|2281.48|2274.18|2281.6|2274.3|2282.15|2274.85|2281.07|2273.77|20
1733918190000|2024-12-11 11:56:30|2281.55|2274.25|2282.55|2275.25|2282.55|2275.25|2281.15|2273.85|21
1733918200000|2024-12-11 11:56:40|2282.85|2275.55|2283.15|2275.85|2284.61|2277.31|2282.15|2274.85|23
1733918210000|2024-12-11 11:56:50|2282.65|2275.35|2283.15|2275.85|2283.35|2276.05|2281.65|2274.35|24
1733918220000|2024-12-11 11:57:00|2282.85|2275.55|2284.15|2276.85|2284.15|2276.85|2282.3|2275|21
1733918230000|2024-12-11 11:57:10|2282.65|2275.35|2282.65|2275.35|2283.15|2275.85|2282.15|2274.85|16
1733918240000|2024-12-11 11:57:20|2282.15|2274.85|2281.7|2274.4|2282.7|2275.4|2281.15|2273.85|17
1733918250000|2024-12-11 11:57:30|2281.98|2274.68|2282.65|2275.35|2283.85|2276.55|2281.56|2274.26|13
1733918260000|2024-12-11 11:57:40|2282.6|2275.3|2283.15|2275.85|2284.65|2277.35|2282.6|2275.3|9
1733918270000|2024-12-11 11:57:50|2283.4|2276.1|2285.4|2278.1|2286.4|2279.1|2283.4|2276.1|13
1733918280000|2024-12-11 11:58:00|2285.65|2278.35|2285.15|2277.85|2286.2|2278.9|2285.15|2277.85|9
1733918290000|2024-12-11 11:58:10|2285.68|2278.38|2285.65|2278.35|2286.35|2279.05|2285.15|2277.85|15
1733918300000|2024-12-11 11:58:20|2286.85|2279.55|2285.15|2277.85|2286.85|2279.55|2285.15|2277.85|11
1733918310000|2024-12-11 11:58:30|2285.73|2278.43|2285.68|2278.38|2286.25|2278.95|2284.68|2277.38|25
1733918320000|2024-12-11 11:58:40|2285.6|2278.3|2285.2|2277.9|2285.8|2278.5|2284.15|2276.85|16
1733918330000|2024-12-11 11:58:50|2285.23|2277.93|2282.15|2274.85|2285.55|2278.25|2282.15|2274.85|25
1733918340000|2024-12-11 11:59:00|2283.4|2276.1|2282.83|2275.53|2284.3|2277|2282.83|2275.53|28
1733918350000|2024-12-11 11:59:10|2282.8|2275.5|2282.5|2275.2|2283.15|2275.85|2282.15|2274.85|9
1733918360000|2024-12-11 11:59:20|2284|2276.7|2283.29|2275.99|2284.45|2277.15|2282.5|2275.2|10
1733918370000|2024-12-11 11:59:30|2284.19|2276.89|2287.2|2279.9|2287.6|2280.3|2283.15|2275.85|22
1733918380000|2024-12-11 11:59:40|2288.19|2280.89|2289.25|2281.95|2289.25|2281.95|2287.29|2279.99|13
1733918390000|2024-12-11 11:59:50|2288.15|2280.85|2289.7|2282.4|2290.9|2283.6|2288.15|2280.85|20
1733918400000|2024-12-11 12:00:00|2289.65|2282.35|2288.67|2281.37|2289.75|2282.45|2287.68|2280.38|34
1733918410000|2024-12-11 12:00:10|2289.05|2281.75|2290.95|2283.65|2290.95|2283.65|2287.32|2280.02|33
1733918420000|2024-12-11 12:00:20|2290.69|2283.39|2291.88|2284.58|2291.89|2284.59|2289.65|2282.35|25
1733918430000|2024-12-11 12:00:30|2291.3|2284|2293.65|2286.35|2293.65|2286.35|2291.3|2284|15
1733918440000|2024-12-11 12:00:40|2293.15|2285.85|2297.25|2289.95|2297.25|2289.95|2293.05|2285.75|16
1733918450000|2024-12-11 12:00:50|2297.1|2289.8|2296.15|2288.85|2297.1|2289.8|2295.15|2287.85|23
1733918460000|2024-12-11 12:01:00|2296.35|2289.05|2297.65|2290.35|2297.65|2290.35|2296.35|2289.05|17
1733918470000|2024-12-11 12:01:10|2297.4|2290.1|2294.96|2287.66|2297.65|2290.35|2294.15|2286.85|20
1733918480000|2024-12-11 12:01:20|2294.89|2287.59|2293.23|2285.93|2295.45|2288.15|2293.23|2285.93|37
1733918490000|2024-12-11 12:01:30|2292.65|2285.35|2292.8|2285.5|2293.65|2286.35|2291.03|2283.73|32
1733918500000|2024-12-11 12:01:40|2292.04|2284.74|2294.25|2286.95|2294.6|2287.3|2292.04|2284.74|30
1733918510000|2024-12-11 12:01:50|2293.65|2286.35|2296.94|2289.64|2297.8|2290.5|2293.54|2286.24|33
1733918520000|2024-12-11 12:02:00|2296.68|2289.38|2295.5|2288.2|2297.6|2290.3|2295.5|2288.2|30
1733918530000|2024-12-11 12:02:10|2294.8|2287.5|2291.3|2284|2294.8|2287.5|2290.65|2283.35|30
1733918540000|2024-12-11 12:02:20|2292.4|2285.1|2292.93|2285.63|2292.93|2285.63|2290.15|2282.85|33
1733918550000|2024-12-11 12:02:30|2293.18|2285.88|2293|2285.7|2293.65|2286.35|2292.3|2285|20
1733918560000|2024-12-11 12:02:40|2293.34|2286.04|2295.1|2287.8|2295.3|2288|2293.3|2286|19
1733918570000|2024-12-11 12:02:50|2294.15|2286.85|2293.99|2286.69|2294.85|2287.55|2293.35|2286.05|22
1733918580000|2024-12-11 12:03:00|2293.65|2286.35|2294.65|2287.35|2295.3|2288|2293.35|2286.05|22
1733918590000|2024-12-11 12:03:10|2294.15|2286.85|2294.65|2287.35|2294.9|2287.6|2293.15|2285.85|27
1733918600000|2024-12-11 12:03:20|2294.75|2287.45|2295.56|2288.26|2296.85|2289.55|2294.15|2286.85|19
1733918610000|2024-12-11 12:03:30|2295.59|2288.29|2294.19|2286.89|2296.25|2288.95|2293.65|2286.35|20
1733918620000|2024-12-11 12:03:40|2293.35|2286.05|2296.15|2288.85|2296.7|2289.4|2293.35|2286.05|17
1733918630000|2024-12-11 12:03:50|2296.4|2289.1|2298.15|2290.85|2298.65|2291.35|2296.4|2289.1|10
1733918640000|2024-12-11 12:04:00|2298.65|2291.35|2300.05|2292.75|2300.15|2292.85|2298.3|2291|17
1733918650000|2024-12-11 12:04:10|2300.15|2292.85|2298.75|2291.45|2300.15|2292.85|2298.15|2290.85|33
1733918660000|2024-12-11 12:04:20|2298.62|2291.32|2296.64|2289.34|2298.62|2291.32|2295.45|2288.15|34
1733918670000|2024-12-11 12:04:30|2296.45|2289.15|2298.5|2291.2|2298.5|2291.2|2296.45|2289.15|27
1733918680000|2024-12-11 12:04:40|2298.55|2291.25|2299.6|2292.3|2299.75|2292.45|2298.15|2290.85|29
1733918690000|2024-12-11 12:04:50|2299.32|2292.02|2299.15|2291.85|2299.85|2292.55|2298.15|2290.85|31
1733918700000|2024-12-11 12:05:00|2300|2292.7|2301.15|2293.85|2302.1|2294.8|2300|2292.7|24
1733918710000|2024-12-11 12:05:10|2301.11|2293.81|2303.5|2296.2|2303.5|2296.2|2301.03|2293.73|34
1733918720000|2024-12-11 12:05:20|2303.28|2295.98|2302.13|2294.83|2305.1|2297.8|2301.76|2294.46|30
1733918730000|2024-12-11 12:05:30|2303.33|2296.03|2302.8|2295.5|2303.33|2296.03|2302.56|2295.26|17
1733918740000|2024-12-11 12:05:40|2303|2295.7|2303.35|2296.05|2304.55|2297.25|2301.7|2294.4|26
1733918750000|2024-12-11 12:05:50|2303.4|2296.1|2300.15|2292.85|2303.4|2296.1|2299.25|2291.95|25
1733918760000|2024-12-11 12:06:00|2299.25|2291.95|2300.35|2293.05|2300.65|2293.35|2299.25|2291.95|10
1733918770000|2024-12-11 12:06:10|2300.65|2293.35|2301.15|2293.85|2302.15|2294.85|2300.65|2293.35|5
1733918780000|2024-12-11 12:06:20|2301.65|2294.35|2301.15|2293.85|2302.2|2294.9|2300.8|2293.5|18
1733918790000|2024-12-11 12:06:30|2300.65|2293.35|2301.07|2293.77|2301.85|2294.55|2300.31|2293.01|15
1733918800000|2024-12-11 12:06:40|2301.11|2293.81|2304.34|2297.04|2304.95|2297.65|2300.86|2293.56|25
1733918810000|2024-12-11 12:06:50|2304.3|2297|2304.8|2297.5|2305|2297.7|2304.2|2296.9|19
1733918820000|2024-12-11 12:07:00|2305.15|2297.85|2308.3|2301|2308.3|2301|2303.35|2296.05|33
1733918830000|2024-12-11 12:07:10|2308.07|2300.77|2308.48|2301.18|2309.1|2301.8|2307.4|2300.1|23
1733918840000|2024-12-11 12:07:20|2308.57|2301.27|2308.75|2301.45|2309.05|2301.75|2307.65|2300.35|26
1733918850000|2024-12-11 12:07:30|2308.8|2301.5|2310.09|2302.79|2310.13|2302.83|2308.15|2300.85|24
1733918860000|2024-12-11 12:07:40|2310.15|2302.85|2308.7|2301.4|2310.15|2302.85|2308.68|2301.38|23
1733918870000|2024-12-11 12:07:50|2308.62|2301.32|2309.85|2302.55|2309.85|2302.55|2307.15|2299.85|15
1733918880000|2024-12-11 12:08:00|2309.9|2302.6|2306.35|2299.05|2309.9|2302.6|2305.68|2298.38|29
1733918890000|2024-12-11 12:08:10|2305.15|2297.85|2303.5|2296.2|2306.35|2299.05|2302.9|2295.6|25
1733918900000|2024-12-11 12:08:20|2303.55|2296.25|2304.12|2296.82|2305.15|2297.85|2303.15|2295.85|15
1733918910000|2024-12-11 12:08:30|2303.84|2296.54|2305.15|2297.85|2305.15|2297.85|2302.3|2295|18
1733918920000|2024-12-11 12:08:40|2304.15|2296.85|2302.4|2295.1|2304.15|2296.85|2302.3|2295|17
1733918930000|2024-12-11 12:08:50|2302.45|2295.15|2304.11|2296.81|2304.11|2296.81|2302.45|2295.15|8
1733918940000|2024-12-11 12:09:00|2304.65|2297.35|2304.75|2297.45|2305.2|2297.9|2303.45|2296.15|15
1733918950000|2024-12-11 12:09:10|2304.5|2297.2|2304.71|2297.41|2306.15|2298.85|2304.4|2297.1|19
1733918960000|2024-12-11 12:09:20|2304.65|2297.35|2301.95|2294.65|2304.65|2297.35|2301.15|2293.85|18
1733918970000|2024-12-11 12:09:30|2300.3|2293|2301.73|2294.43|2302.15|2294.85|2300.3|2293|32
1733918980000|2024-12-11 12:09:40|2301.78|2294.48|2304.45|2297.15|2305.2|2297.9|2301.78|2294.48|30
1733918990000|2024-12-11 12:09:50|2304.19|2296.89|2303.65|2296.35|2305.25|2297.95|2303.65|2296.35|10
1733919000000|2024-12-11 12:10:00|2304.65|2297.35|2306.45|2299.15|2306.65|2299.35|2303.5|2296.2|34
1733919010000|2024-12-11 12:10:10|2306.47|2299.17|2308.03|2300.73|2308.65|2301.35|2305.4|2298.1|28
1733919020000|2024-12-11 12:10:20|2308|2300.7|2311.4|2304.1|2312.63|2305.33|2308|2300.7|33
1733919030000|2024-12-11 12:10:30|2311.38|2304.08|2309.3|2302|2312.15|2304.85|2309.3|2302|25
1733919040000|2024-12-11 12:10:40|2309.25|2301.95|2306.15|2298.85|2309.9|2302.6|2305.65|2298.35|25
1733919050000|2024-12-11 12:10:50|2306.05|2298.75|2304.3|2297|2306.05|2298.75|2303.85|2296.55|11
1733919060000|2024-12-11 12:11:00|2304.4|2297.1|2306.25|2298.95|2307.45|2300.15|2304.4|2297.1|27
1733919070000|2024-12-11 12:11:10|2306.4|2299.1|2306.4|2299.1|2307.3|2300|2306.3|2299|16
1733919080000|2024-12-11 12:11:20|2306.35|2299.05|2307.64|2300.34|2308.55|2301.25|2306.35|2299.05|22
1733919090000|2024-12-11 12:11:30|2307.45|2300.15|2307.7|2300.4|2308.3|2301|2306.85|2299.55|19
1733919100000|2024-12-11 12:11:40|2307.15|2299.85|2307.11|2299.81|2308.25|2300.95|2306.25|2298.95|27
1733919110000|2024-12-11 12:11:50|2306.84|2299.54|2306.16|2298.86|2307.11|2299.81|2303.65|2296.35|32
1733919120000|2024-12-11 12:12:00|2306.18|2298.88|2301.15|2293.85|2307.15|2299.85|2301.15|2293.85|24
1733919130000|2024-12-11 12:12:10|2302.3|2295|2302.1|2294.8|2302.85|2295.55|2301.13|2293.83|31
1733919140000|2024-12-11 12:12:20|2302|2294.7|2302.1|2294.8|2303|2295.7|2301.5|2294.2|33
1733919150000|2024-12-11 12:12:30|2302|2294.7|2302.15|2294.85|2303.35|2296.05|2301.5|2294.2|31
1733919160000|2024-12-11 12:12:40|2301.85|2294.55|2302.55|2295.25|2302.98|2295.68|2300.3|2293|28
1733919170000|2024-12-11 12:12:50|2301.65|2294.35|2295.9|2288.6|2301.65|2294.35|2295.9|2288.6|22
1733919180000|2024-12-11 12:13:00|2294.35|2287.05|2297.85|2290.55|2297.95|2290.65|2294.15|2286.85|35
1733919190000|2024-12-11 12:13:10|2297.95|2290.65|2298.49|2291.19|2299.35|2292.05|2297.4|2290.1|29
1733919200000|2024-12-11 12:13:20|2298.23|2290.93|2301.95|2294.65|2301.95|2294.65|2298.15|2290.85|22
1733919210000|2024-12-11 12:13:30|2301.86|2294.56|2303.49|2296.19|2303.49|2296.19|2300.85|2293.55|16
1733919220000|2024-12-11 12:13:40|2302.65|2295.35|2302.13|2294.83|2303.15|2295.85|2300.6|2293.3|29
1733919230000|2024-12-11 12:13:50|2302.65|2295.35|2302.56|2295.26|2303.22|2295.92|2301.85|2294.55|11
1733919240000|2024-12-11 12:14:00|2302.58|2295.28|2303.21|2295.91|2304.36|2297.06|2302.01|2294.71|17
1733919250000|2024-12-11 12:14:10|2303.15|2295.85|2303.15|2295.85|2304|2296.7|2301.73|2294.43|21
1733919260000|2024-12-11 12:14:20|2302.95|2295.65|2304.22|2296.92|2304.22|2296.92|2301.65|2294.35|30
1733919270000|2024-12-11 12:14:30|2304.05|2296.75|2302.39|2295.09|2304.1|2296.8|2302.39|2295.09|26
1733919280000|2024-12-11 12:14:40|2302.6|2295.3|2301.15|2293.85|2303.1|2295.8|2301.15|2293.85|15
1733919290000|2024-12-11 12:14:50|2301.73|2294.43|2300.5|2293.2|2302.1|2294.8|2300.4|2293.1|10
1733919300000|2024-12-11 12:15:00|2300.55|2293.25|2301.25|2293.95|2301.4|2294.1|2298.65|2291.35|28
1733919310000|2024-12-11 12:15:10|2300.25|2292.95|2298.55|2291.25|2301.95|2294.65|2298.55|2291.25|18
1733919320000|2024-12-11 12:15:20|2298.6|2291.3|2297|2289.7|2298.6|2291.3|2296.35|2289.05|27
1733919330000|2024-12-11 12:15:30|2298|2290.7|2298.75|2291.45|2299.4|2292.1|2297|2289.7|17
1733919340000|2024-12-11 12:15:40|2298.98|2291.68|2298.35|2291.05|2300.15|2292.85|2297.35|2290.05|21
1733919350000|2024-12-11 12:15:50|2298.55|2291.25|2299.15|2291.85|2300.31|2293.01|2298.4|2291.1|14
1733919360000|2024-12-11 12:16:00|2299|2291.7|2297|2289.7|2299.2|2291.9|2296.45|2289.15|31
1733919370000|2024-12-11 12:16:10|2297.15|2289.85|2294.4|2287.1|2297.3|2290|2294.4|2287.1|27
1733919380000|2024-12-11 12:16:20|2294.35|2287.05|2297.15|2289.85|2297.15|2289.85|2294.35|2287.05|15
1733919390000|2024-12-11 12:16:30|2296.15|2288.85|2296.45|2289.15|2296.65|2289.35|2296.15|2288.85|7
1733919400000|2024-12-11 12:16:40|2296.35|2289.05|2304.35|2297.05|2304.55|2297.25|2296.35|2289.05|27
1733919410000|2024-12-11 12:16:50|2304.65|2297.35|2306.5|2299.2|2306.65|2299.35|2303.15|2295.85|29
1733919420000|2024-12-11 12:17:00|2305.9|2298.6|2307.45|2300.15|2307.65|2300.35|2304.35|2297.05|36
1733919430000|2024-12-11 12:17:10|2307.3|2300|2308.28|2300.98|2309.43|2302.13|2307.3|2300|31
1733919440000|2024-12-11 12:17:20|2308.34|2301.04|2309.73|2302.43|2310.01|2302.71|2308.34|2301.04|32
1733919450000|2024-12-11 12:17:30|2309.68|2302.38|2312.65|2305.35|2312.65|2305.35|2308.65|2301.35|29
1733919460000|2024-12-11 12:17:40|2312.55|2305.25|2312.45|2305.15|2313.65|2306.35|2312.15|2304.85|22
1733919470000|2024-12-11 12:17:50|2312.35|2305.05|2314.65|2307.35|2314.65|2307.35|2312.3|2305|24
1733919480000|2024-12-11 12:18:00|2313.65|2306.35|2314.15|2306.85|2314.15|2306.85|2313|2305.7|10
1733919490000|2024-12-11 12:18:10|2315.1|2307.8|2317.15|2309.85|2321.7|2314.4|2315.1|2307.8|32
1733919500000|2024-12-11 12:18:20|2316.15|2308.85|2317.15|2309.85|2317.15|2309.85|2314.15|2306.85|27
1733919510000|2024-12-11 12:18:30|2317.65|2310.35|2318.25|2310.95|2318.65|2311.35|2316.15|2308.85|20
1733919520000|2024-12-11 12:18:40|2318.2|2310.9|2320.65|2313.35|2320.65|2313.35|2317.15|2309.85|27
1733919530000|2024-12-11 12:18:50|2319.65|2312.35|2319.65|2312.35|2320.34|2313.04|2318.15|2310.85|11
1733919540000|2024-12-11 12:19:00|2321.2|2313.9|2319.88|2312.58|2321.63|2314.33|2319.15|2311.85|26
1733919550000|2024-12-11 12:19:10|2320.6|2313.3|2321.15|2313.85|2323|2315.7|2319.85|2312.55|22
1733919560000|2024-12-11 12:19:20|2321.65|2314.35|2321.15|2313.85|2322.15|2314.85|2321.15|2313.85|9
1733919570000|2024-12-11 12:19:30|2322.1|2314.8|2321.15|2313.85|2322.25|2314.95|2320.15|2312.85|22
1733919580000|2024-12-11 12:19:40|2322.09|2314.79|2322.3|2315|2323.4|2316.1|2321.15|2313.85|20
1733919590000|2024-12-11 12:19:50|2322.15|2314.85|2323.3|2316|2323.3|2316|2322.15|2314.85|15
1733919600000|2024-12-11 12:20:00|2322.73|2315.43|2323.15|2315.85|2323.65|2316.35|2322.15|2314.85|22
1733919610000|2024-12-11 12:20:10|2322.65|2315.35|2322.52|2315.22|2323.15|2315.85|2322.05|2314.75|19
1733919620000|2024-12-11 12:20:20|2323.05|2315.75|2326.07|2318.77|2326.75|2319.45|2323.05|2315.75|34
1733919630000|2024-12-11 12:20:30|2326.01|2318.71|2326.28|2318.98|2326.67|2319.37|2325.51|2318.21|32
1733919640000|2024-12-11 12:20:40|2326.75|2319.45|2326.15|2318.85|2326.85|2319.55|2326.05|2318.75|21
1733919650000|2024-12-11 12:20:50|2325.8|2318.5|2325.85|2318.55|2325.85|2318.55|2325.8|2318.5|2
1733919660000|2024-12-11 12:21:00|2326.25|2318.95|2327.6|2320.3|2327.9|2320.6|2326.25|2318.95|11
1733919670000|2024-12-11 12:21:10|2327.5|2320.2|2324.8|2317.5|2327.5|2320.2|2324.8|2317.5|14
1733919680000|2024-12-11 12:21:20|2324.7|2317.4|2323.65|2316.35|2324.7|2317.4|2323.3|2316|16
1733919690000|2024-12-11 12:21:30|2323.75|2316.45|2323.55|2316.25|2323.75|2316.45|2323.55|2316.25|3
1733919700000|2024-12-11 12:21:40|2322.65|2315.35|2323.65|2316.35|2323.65|2316.35|2322.3|2315|13
1733919710000|2024-12-11 12:21:50|2324.15|2316.85|2325.8|2318.5|2325.8|2318.5|2324.15|2316.85|15
1733919720000|2024-12-11 12:22:00|2326.15|2318.85|2326.3|2319|2326.85|2319.55|2326.1|2318.8|8
1733919730000|2024-12-11 12:22:10|2326.8|2319.5|2328.15|2320.85|2328.25|2320.95|2326.8|2319.5|12
1733919740000|2024-12-11 12:22:20|2328.1|2320.8|2328.1|2320.8|2328.3|2321|2328.1|2320.8|13
1733919750000|2024-12-11 12:22:30|2328|2320.7|2326.95|2319.65|2328|2320.7|2326.95|2319.65|7
1733919760000|2024-12-11 12:22:40|2326.8|2319.5|2325.15|2317.85|2326.8|2319.5|2325.15|2317.85|9
1733919770000|2024-12-11 12:22:50|2324.8|2317.5|2321.65|2314.35|2324.8|2317.5|2321.65|2314.35|12
1733919780000|2024-12-11 12:23:00|2322.15|2314.85|2323.35|2316.05|2323.35|2316.05|2322.15|2314.85|5
1733919790000|2024-12-11 12:23:10|2323.25|2315.95|2322.05|2314.75|2323.25|2315.95|2321.75|2314.45|17
1733919800000|2024-12-11 12:23:20|2322|2314.7|2322|2314.7|2322|2314.7|2322|2314.7|1
1733919810000|2024-12-11 12:23:30|2322.4|2315.1|2322.25|2314.95|2322.4|2315.1|2322.25|2314.95|4
1733919820000|2024-12-11 12:23:40|2322.4|2315.1|2321.65|2314.35|2324.25|2316.95|2321.65|2314.35|9
1733919830000|2024-12-11 12:23:50|2321.45|2314.15|2322.15|2314.85|2322.5|2315.2|2321.45|2314.15|15
1733919840000|2024-12-11 12:24:00|2322.2|2314.9|2322.8|2315.5|2323.3|2316|2322.2|2314.9|8
1733919850000|2024-12-11 12:24:10|2323.15|2315.85|2325.65|2318.35|2325.65|2318.35|2323.15|2315.85|6
1733919860000|2024-12-11 12:24:20|2325.15|2317.85|2324.15|2316.85|2325.15|2317.85|2324.15|2316.85|5
1733919880000|2024-12-11 12:24:40|2324.65|2317.35|2324.65|2317.35|2325.15|2317.85|2324.65|2317.35|3
1733919890000|2024-12-11 12:24:50|2325.15|2317.85|2325.65|2318.35|2325.65|2318.35|2325.15|2317.85|2
1733919900000|2024-12-11 12:25:00|2326.15|2318.85|2327.65|2320.35|2327.65|2320.35|2326.15|2318.85|3
1733919910000|2024-12-11 12:25:10|2328.15|2320.85|2332.15|2324.85|2332.15|2324.85|2328.15|2320.85|8
1733919920000|2024-12-11 12:25:20|2332.65|2325.35|2331.85|2324.55|2333.15|2325.85|2331.85|2324.55|10
1733919930000|2024-12-11 12:25:30|2331.8|2324.5|2331.15|2323.85|2331.85|2324.55|2329.15|2321.85|20
1733919940000|2024-12-11 12:25:40|2331.65|2324.35|2334.45|2327.15|2334.8|2327.5|2331.65|2324.35|9
1733919950000|2024-12-11 12:25:50|2334.38|2327.08|2335.45|2328.15|2336.65|2329.35|2334.15|2326.85|26
1733919960000|2024-12-11 12:26:00|2335.4|2328.1|2339.93|2332.63|2339.93|2332.63|2335.25|2327.95|35
1733919970000|2024-12-11 12:26:10|2339.75|2332.45|2338.95|2331.65|2340.25|2332.95|2338.35|2331.05|34
1733919980000|2024-12-11 12:26:20|2338.65|2331.35|2340.18|2332.88|2340.26|2332.96|2338.6|2331.3|35
1733919990000|2024-12-11 12:26:30|2340.15|2332.85|2337.65|2330.35|2340.15|2332.85|2337.15|2329.85|25
1733920000000|2024-12-11 12:26:40|2337.8|2330.5|2339.09|2331.79|2339.49|2332.19|2337.7|2330.4|30
1733920010000|2024-12-11 12:26:50|2339.15|2331.85|2338.4|2331.1|2340.15|2332.85|2338.4|2331.1|23
1733920020000|2024-12-11 12:27:00|2339.4|2332.1|2337.88|2330.58|2339.4|2332.1|2336.9|2329.6|23
1733920030000|2024-12-11 12:27:10|2337.87|2330.57|2339.26|2331.96|2339.5|2332.2|2337.65|2330.35|33
1733920040000|2024-12-11 12:27:20|2339.18|2331.88|2339.26|2331.96|2340.93|2333.63|2338.8|2331.5|28
1733920050000|2024-12-11 12:27:30|2339.35|2332.05|2336.12|2328.82|2340.4|2333.1|2336.12|2328.82|27
1733920060000|2024-12-11 12:27:40|2336.13|2328.83|2335.56|2328.26|2336.5|2329.2|2334.35|2327.05|28
1733920070000|2024-12-11 12:27:50|2335.4|2328.1|2334.52|2327.22|2336.65|2329.35|2334.52|2327.22|34
1733920080000|2024-12-11 12:28:00|2335.66|2328.36|2330.9|2323.6|2336.1|2328.8|2330.9|2323.6|38
1733920090000|2024-12-11 12:28:10|2330.7|2323.4|2330.45|2323.15|2331.35|2324.05|2329.4|2322.1|21
1733920100000|2024-12-11 12:28:20|2330.7|2323.4|2338.5|2331.2|2338.65|2331.35|2330.7|2323.4|33
1733920110000|2024-12-11 12:28:30|2337.9|2330.6|2335.9|2328.6|2340.04|2332.74|2335.7|2328.4|32
1733920120000|2024-12-11 12:28:40|2337.15|2329.85|2335.85|2328.55|2337.15|2329.85|2334.35|2327.05|33
1733920130000|2024-12-11 12:28:50|2336.08|2328.78|2331.35|2324.05|2336.08|2328.78|2330.48|2323.18|36
1733920140000|2024-12-11 12:29:00|2331.42|2324.12|2333.75|2326.45|2333.85|2326.55|2331.1|2323.8|35
1733920150000|2024-12-11 12:29:10|2333.48|2326.18|2333.5|2326.2|2333.8|2326.5|2332.8|2325.5|28
1733920160000|2024-12-11 12:29:20|2333.45|2326.15|2335.1|2327.8|2335.15|2327.85|2333.25|2325.95|16
1733920170000|2024-12-11 12:29:30|2334.87|2327.57|2334.3|2327|2336.35|2329.05|2333.95|2326.65|21
1733920180000|2024-12-11 12:29:40|2334.1|2326.8|2334.23|2326.93|2335.25|2327.95|2333.6|2326.3|21
1733920190000|2024-12-11 12:29:50|2334.5|2327.2|2337.15|2329.85|2337.15|2329.85|2333.75|2326.45|28
1733920200000|2024-12-11 12:30:00|2338.15|2330.85|2338.05|2330.75|2339.5|2332.2|2337.4|2330.1|29
1733920210000|2024-12-11 12:30:10|2338.15|2330.85|2337.05|2329.75|2338.15|2330.85|2336.4|2329.1|16
1733920220000|2024-12-11 12:30:20|2336.75|2329.45|2337.05|2329.75|2337.1|2329.8|2336.75|2329.45|7
1733920230000|2024-12-11 12:30:30|2337.5|2330.2|2340.3|2333|2340.45|2333.15|2337.5|2330.2|15
1733920240000|2024-12-11 12:30:40|2340.65|2333.35|2337.8|2330.5|2341.05|2333.75|2337.25|2329.95|20
1733920250000|2024-12-11 12:30:50|2337.65|2330.35|2338.25|2330.95|2339.4|2332.1|2337.25|2329.95|12
1733920260000|2024-12-11 12:31:00|2338.15|2330.85|2336.35|2329.05|2338.15|2330.85|2336.3|2329|7
1733920270000|2024-12-11 12:31:10|2335.15|2327.85|2335.75|2328.45|2335.75|2328.45|2335.15|2327.85|3
1733920280000|2024-12-11 12:31:20|2335.25|2327.95|2335.85|2328.55|2336.85|2329.55|2335.25|2327.95|12
1733920290000|2024-12-11 12:31:30|2335.15|2327.85|2333.25|2325.95|2335.15|2327.85|2333.25|2325.95|6
1733920300000|2024-12-11 12:31:40|2331.4|2324.1|2330.5|2323.2|2331.9|2324.6|2330.5|2323.2|9
1733920310000|2024-12-11 12:31:50|2330.6|2323.3|2331.15|2323.85|2331.15|2323.85|2330.6|2323.3|5
1733920320000|2024-12-11 12:32:00|2331.3|2324|2334.15|2326.85|2334.9|2327.6|2331.3|2324|9
1733920330000|2024-12-11 12:32:10|2333.8|2326.5|2332.3|2325|2333.8|2326.5|2332.15|2324.85|4
1733920340000|2024-12-11 12:32:20|2332.8|2325.5|2334.15|2326.85|2335.05|2327.75|2332.75|2325.45|12
1733920350000|2024-12-11 12:32:30|2333.65|2326.35|2334.1|2326.8|2334.1|2326.8|2333.65|2326.35|7
1733920360000|2024-12-11 12:32:40|2334.05|2326.75|2333.25|2325.95|2334.05|2326.75|2333.25|2325.95|18
1733920370000|2024-12-11 12:32:50|2333.45|2326.15|2336.15|2328.85|2336.15|2328.85|2333.45|2326.15|17
1733920380000|2024-12-11 12:33:00|2335.95|2328.65|2334.15|2326.85|2336.1|2328.8|2334.15|2326.85|12
1733920390000|2024-12-11 12:33:10|2333.65|2326.35|2328|2320.7|2333.65|2326.35|2326.4|2319.1|20
1733920400000|2024-12-11 12:33:20|2327.95|2320.65|2328|2320.7|2328.05|2320.75|2327.3|2320|13
1733920410000|2024-12-11 12:33:30|2327.9|2320.6|2330.4|2323.1|2330.9|2323.6|2327.9|2320.6|18
1733920420000|2024-12-11 12:33:40|2329.35|2322.05|2328.6|2321.3|2329.35|2322.05|2328.3|2321|4
1733920430000|2024-12-11 12:33:50|2328.65|2321.35|2329.55|2322.25|2329.55|2322.25|2327.4|2320.1|19
1733920440000|2024-12-11 12:34:00|2329.5|2322.2|2329.3|2322|2329.9|2322.6|2329.15|2321.85|10
1733920450000|2024-12-11 12:34:10|2329.25|2321.95|2330|2322.7|2330|2322.7|2329.15|2321.85|13
1733920460000|2024-12-11 12:34:20|2330.15|2322.85|2332.3|2325|2332.8|2325.5|2330.15|2322.85|9
1733920470000|2024-12-11 12:34:30|2332.8|2325.5|2331.3|2324|2332.8|2325.5|2331.15|2323.85|14
1733920480000|2024-12-11 12:34:40|2331.65|2324.35|2333.1|2325.8|2333.1|2325.8|2331.65|2324.35|11
1733920490000|2024-12-11 12:34:50|2334.5|2327.2|2335.1|2327.8|2335.2|2327.9|2334.35|2327.05|12
1733920500000|2024-12-11 12:35:00|2334.15|2326.85|2337.6|2330.3|2337.6|2330.3|2333.75|2326.45|23
1733920510000|2024-12-11 12:35:10|2337.45|2330.15|2339.5|2332.2|2339.85|2332.55|2337.45|2330.15|31
1733920520000|2024-12-11 12:35:20|2339.3|2332|2338.15|2330.85|2339.3|2332|2336.7|2329.4|21
1733920530000|2024-12-11 12:35:30|2338.3|2331|2341.15|2333.85|2341.15|2333.85|2338.3|2331|14
1733920540000|2024-12-11 12:35:40|2341.45|2334.15|2342.35|2335.05|2342.5|2335.2|2341.45|2334.15|22
1733920550000|2024-12-11 12:35:50|2342.6|2335.3|2342.95|2335.65|2343.35|2336.05|2342.5|2335.2|25
1733920560000|2024-12-11 12:36:00|2342.6|2335.3|2344.05|2336.75|2344.55|2337.25|2342.6|2335.3|21
1733920570000|2024-12-11 12:36:10|2344.45|2337.15|2345.1|2337.8|2345.1|2337.8|2344.35|2337.05|17
1733920580000|2024-12-11 12:36:20|2344.8|2337.5|2347.25|2339.95|2347.45|2340.15|2344.3|2337|25
1733920590000|2024-12-11 12:36:30|2347.15|2339.85|2345.9|2338.6|2347.15|2339.85|2345.25|2337.95|15
1733920600000|2024-12-11 12:36:40|2345.7|2338.4|2346.8|2339.5|2347.05|2339.75|2345.45|2338.15|20
1733920610000|2024-12-11 12:36:50|2347.05|2339.75|2346.9|2339.6|2347.25|2339.95|2346.45|2339.15|21
1733920620000|2024-12-11 12:37:00|2346.85|2339.55|2345.15|2337.85|2347.1|2339.8|2344.95|2337.65|24
1733920630000|2024-12-11 12:37:10|2345.35|2338.05|2345.65|2338.35|2346.15|2338.85|2345.25|2337.95|17
1733920640000|2024-12-11 12:37:20|2345.95|2338.65|2345.25|2337.95|2346.15|2338.85|2345.25|2337.95|14
1733920650000|2024-12-11 12:37:30|2346.05|2338.75|2347.15|2339.85|2347.15|2339.85|2346.05|2338.75|4
1733920660000|2024-12-11 12:37:40|2347.25|2339.95|2345.15|2337.85|2347.25|2339.95|2345.15|2337.85|15
1733920670000|2024-12-11 12:37:50|2344.95|2337.65|2344.5|2337.2|2346|2338.7|2344.5|2337.2|18
1733920680000|2024-12-11 12:38:00|2344.35|2337.05|2346|2338.7|2346|2338.7|2344.25|2336.95|23
1733920690000|2024-12-11 12:38:10|2346.35|2339.05|2344.15|2336.85|2346.8|2339.5|2344.15|2336.85|13
1733920700000|2024-12-11 12:38:20|2344|2336.7|2342|2334.7|2344|2336.7|2342|2334.7|15
1733920710000|2024-12-11 12:38:30|2341.95|2334.65|2341.15|2333.85|2342.05|2334.75|2340.5|2333.2|18
1733920720000|2024-12-11 12:38:40|2340.9|2333.6|2342.1|2334.8|2342.13|2334.83|2339.5|2332.2|25
1733920730000|2024-12-11 12:38:50|2342.13|2334.83|2342.95|2335.65|2342.95|2335.65|2341.61|2334.31|30
1733920740000|2024-12-11 12:39:00|2342.9|2335.6|2339.65|2332.35|2343.26|2335.96|2339.35|2332.05|37
1733920750000|2024-12-11 12:39:10|2339.63|2332.33|2342.95|2335.65|2343.05|2335.75|2339.63|2332.33|39
1733920760000|2024-12-11 12:39:20|2342.9|2335.6|2343.05|2335.75|2345.18|2337.88|2342.75|2335.45|37
1733920770000|2024-12-11 12:39:30|2342.85|2335.55|2340.75|2333.45|2343.5|2336.2|2340.55|2333.25|32
1733920780000|2024-12-11 12:39:40|2340.7|2333.4|2341.04|2333.74|2341.25|2333.95|2339.89|2332.59|33
1733920790000|2024-12-11 12:39:50|2340.69|2333.39|2343|2335.7|2345.1|2337.8|2340.69|2333.39|33
1733920800000|2024-12-11 12:40:00|2344.27|2336.97|2343.53|2336.23|2344.95|2337.65|2341.55|2334.25|34
1733920810000|2024-12-11 12:40:10|2343.25|2335.95|2343.6|2336.3|2344.85|2337.55|2342|2334.7|31
1733920820000|2024-12-11 12:40:20|2343.55|2336.25|2346.65|2339.35|2347.4|2340.1|2343.19|2335.89|29
1733920830000|2024-12-11 12:40:30|2346.56|2339.26|2346.45|2339.15|2348.3|2341|2346.35|2339.05|22
1733920840000|2024-12-11 12:40:40|2346.35|2339.05|2346.53|2339.23|2347.15|2339.85|2345.8|2338.5|28
1733920850000|2024-12-11 12:40:50|2346.8|2339.5|2342.65|2335.35|2346.8|2339.5|2341.78|2334.48|35
1733920860000|2024-12-11 12:41:00|2342.7|2335.4|2343.4|2336.1|2344.25|2336.95|2342.25|2334.95|31
1733920870000|2024-12-11 12:41:10|2343.3|2336|2343.3|2336|2345.42|2338.12|2343.3|2336|25
1733920880000|2024-12-11 12:41:20|2343.35|2336.05|2344.3|2337|2346.25|2338.95|2343.35|2336.05|27
1733920890000|2024-12-11 12:41:30|2344.25|2336.95|2345.45|2338.15|2346.55|2339.25|2344.25|2336.95|21
1733920900000|2024-12-11 12:41:40|2345.35|2338.05|2343.25|2335.95|2345.35|2338.05|2343.25|2335.95|14
1733920910000|2024-12-11 12:41:50|2342.65|2335.35|2338.6|2331.3|2342.65|2335.35|2338.6|2331.3|16
1733920920000|2024-12-11 12:42:00|2338.5|2331.2|2341.05|2333.75|2341.05|2333.75|2338.25|2330.95|29
1733920930000|2024-12-11 12:42:10|2339.75|2332.45|2342|2334.7|2342|2334.7|2339.5|2332.2|21
1733920940000|2024-12-11 12:42:20|2342.1|2334.8|2343.85|2336.55|2344.15|2336.85|2341.25|2333.95|20
1733920950000|2024-12-11 12:42:30|2343.7|2336.4|2342.7|2335.4|2344.5|2337.2|2342.25|2334.95|24
1733920960000|2024-12-11 12:42:40|2342.55|2335.25|2341.15|2333.85|2342.55|2335.25|2340.4|2333.1|32
1733920970000|2024-12-11 12:42:50|2341.25|2333.95|2341.15|2333.85|2341.9|2334.6|2340.3|2333|28
1733920980000|2024-12-11 12:43:00|2340.65|2333.35|2339.1|2331.8|2340.65|2333.35|2338.65|2331.35|16
1733920990000|2024-12-11 12:43:10|2339.3|2332|2342.25|2334.95|2342.8|2335.5|2339.3|2332|21
1733921000000|2024-12-11 12:43:20|2342.3|2335|2341.1|2333.8|2342.4|2335.1|2340.25|2332.95|22
1733921010000|2024-12-11 12:43:30|2340.1|2332.8|2339.25|2331.95|2340.1|2332.8|2337.8|2330.5|29
1733921020000|2024-12-11 12:43:40|2339.3|2332|2338.7|2331.4|2339.4|2332.1|2338.4|2331.1|20
1733921030000|2024-12-11 12:43:50|2338.75|2331.45|2339|2331.7|2339.1|2331.8|2338.65|2331.35|12
1733921040000|2024-12-11 12:44:00|2338.8|2331.5|2338.4|2331.1|2338.8|2331.5|2338.25|2330.95|10
1733921050000|2024-12-11 12:44:10|2338.35|2331.05|2336.85|2329.55|2338.4|2331.1|2335.3|2328|25
1733921060000|2024-12-11 12:44:20|2337|2329.7|2337.35|2330.05|2337.8|2330.5|2337|2329.7|31
1733921070000|2024-12-11 12:44:30|2337.25|2329.95|2335.8|2328.5|2337.8|2330.5|2335.8|2328.5|20
1733921080000|2024-12-11 12:44:40|2335.55|2328.25|2336.05|2328.75|2336.05|2328.75|2335.3|2328|28
1733921090000|2024-12-11 12:44:50|2336.15|2328.85|2337.35|2330.05|2337.4|2330.1|2335.55|2328.25|20
1733921100000|2024-12-11 12:45:00|2337.85|2330.55|2338.8|2331.5|2338.8|2331.5|2336.6|2329.3|35
1733921110000|2024-12-11 12:45:10|2338.3|2331|2336.3|2329|2338.3|2331|2336.3|2329|33
1733921120000|2024-12-11 12:45:20|2336.15|2328.85|2336.45|2329.15|2337|2329.7|2335.95|2328.65|26
1733921130000|2024-12-11 12:45:30|2336.5|2329.2|2341.1|2333.8|2341.2|2333.9|2336.4|2329.1|30
1733921140000|2024-12-11 12:45:40|2341.9|2334.6|2345.6|2338.3|2346|2338.7|2341.9|2334.6|33
1733921150000|2024-12-11 12:45:50|2345.65|2338.35|2350.5|2343.2|2350.5|2343.2|2345.6|2338.3|25
1733921160000|2024-12-11 12:46:00|2350.8|2343.5|2346.95|2339.65|2351|2343.7|2346.95|2339.65|32
1733921170000|2024-12-11 12:46:10|2346.75|2339.45|2345.55|2338.25|2346.75|2339.45|2345.3|2338|19
1733921180000|2024-12-11 12:46:20|2345.6|2338.3|2344.65|2337.35|2346.55|2339.25|2343.75|2336.45|22
1733921190000|2024-12-11 12:46:30|2344.75|2337.45|2348.85|2341.55|2348.85|2341.55|2344.75|2337.45|32
1733921200000|2024-12-11 12:46:40|2349.6|2342.3|2351.65|2344.35|2352.15|2344.85|2349.25|2341.95|26
1733921210000|2024-12-11 12:46:50|2351|2343.7|2348.35|2341.05|2351|2343.7|2348.25|2340.95|28
1733921220000|2024-12-11 12:47:00|2348.5|2341.2|2351.25|2343.95|2351.45|2344.15|2348.5|2341.2|27
1733921230000|2024-12-11 12:47:10|2344.75|2337.45|2341.7|2334.4|2344.75|2337.45|2341.7|2334.4|21
1733921240000|2024-12-11 12:47:20|2341.95|2334.65|2345.55|2338.25|2345.55|2338.25|2341.95|2334.65|37
1733921250000|2024-12-11 12:47:30|2345.5|2338.2|2347.4|2340.1|2348.15|2340.85|2343.45|2336.15|35
1733921260000|2024-12-11 12:47:40|2347.42|2340.12|2347.45|2340.15|2347.98|2340.68|2346.5|2339.2|24
1733921270000|2024-12-11 12:47:50|2347.15|2339.85|2345.55|2338.25|2347.65|2340.35|2344.8|2337.5|29
1733921280000|2024-12-11 12:48:00|2345.4|2338.1|2345.35|2338.05|2347.65|2340.35|2345.3|2338|30
1733921290000|2024-12-11 12:48:10|2345.3|2338|2346.05|2338.75|2347.65|2340.35|2344.65|2337.35|22
1733921300000|2024-12-11 12:48:20|2345.65|2338.35|2346.15|2338.85|2346.65|2339.35|2345.65|2338.35|17
1733921310000|2024-12-11 12:48:30|2345.65|2338.35|2347.85|2340.55|2348.65|2341.35|2345.65|2338.35|13
1733921320000|2024-12-11 12:48:40|2347.35|2340.05|2347.9|2340.6|2349.15|2341.85|2346.5|2339.2|25
1733921330000|2024-12-11 12:48:50|2347.5|2340.2|2349.07|2341.77|2349.15|2341.85|2347.45|2340.15|16
1733921340000|2024-12-11 12:49:00|2348.65|2341.35|2349.3|2342|2350.65|2343.35|2347.55|2340.25|33
1733921350000|2024-12-11 12:49:10|2350.3|2343|2351.65|2344.35|2352.65|2345.35|2349.15|2341.85|17
1733921360000|2024-12-11 12:49:20|2351.3|2344|2351.65|2344.35|2353.63|2346.33|2351.3|2344|25
1733921370000|2024-12-11 12:49:30|2351.9|2344.6|2350.15|2342.85|2353.03|2345.73|2349.65|2342.35|31
1733921380000|2024-12-11 12:49:40|2350.35|2343.05|2350.18|2342.88|2352.3|2345|2349.65|2342.35|25
1733921390000|2024-12-11 12:49:50|2351.38|2344.08|2352.55|2345.25|2353.25|2345.95|2350.8|2343.5|24
1733921400000|2024-12-11 12:50:00|2352.95|2345.65|2350.45|2343.15|2352.95|2345.65|2349.5|2342.2|32
1733921410000|2024-12-11 12:50:10|2350.15|2342.85|2351.75|2344.45|2352.2|2344.9|2350.15|2342.85|31
1733921420000|2024-12-11 12:50:20|2352|2344.7|2351.9|2344.6|2352.25|2344.95|2350.3|2343|14
1733921430000|2024-12-11 12:50:30|2352|2344.7|2349.65|2342.35|2352|2344.7|2349.03|2341.73|27
1733921440000|2024-12-11 12:50:40|2350|2342.7|2351.35|2344.05|2352.95|2345.65|2350|2342.7|20
1733921450000|2024-12-11 12:50:50|2351.15|2343.85|2351.98|2344.68|2352.35|2345.05|2351.15|2343.85|7
1733921460000|2024-12-11 12:51:00|2351.15|2343.85|2340.65|2333.35|2351.7|2344.4|2340.65|2333.35|37
1733921470000|2024-12-11 12:51:10|2341.75|2334.45|2332.72|2325.42|2342.65|2335.35|2332.63|2325.33|37
1733921480000|2024-12-11 12:51:20|2332.3|2325|2324.48|2317.18|2332.3|2325|2321.3|2314|39
1733921490000|2024-12-11 12:51:30|2320.05|2312.75|2318.55|2311.25|2321.66|2314.36|2318.53|2311.23|38
1733921500000|2024-12-11 12:51:40|2318.92|2311.62|2321.5|2314.2|2322.68|2315.38|2316.8|2309.5|35
1733921510000|2024-12-11 12:51:50|2321.18|2313.88|2326.15|2318.85|2326.15|2318.85|2321.18|2313.88|26
1733921520000|2024-12-11 12:52:00|2325.9|2318.6|2325.15|2317.85|2326.15|2318.85|2323.12|2315.82|29
1733921530000|2024-12-11 12:52:10|2324.65|2317.35|2326.95|2319.65|2327.15|2319.85|2324.35|2317.05|14
1733921540000|2024-12-11 12:52:20|2327.05|2319.75|2326.65|2319.35|2328.15|2320.85|2326.35|2319.05|21
1733921550000|2024-12-11 12:52:30|2326.55|2319.25|2324.45|2317.15|2327.15|2319.85|2324.45|2317.15|20
1733921560000|2024-12-11 12:52:40|2324.65|2317.35|2323.49|2316.19|2325.74|2318.44|2322.55|2315.25|17
1733921570000|2024-12-11 12:52:50|2322.8|2315.5|2324.15|2316.85|2325.15|2317.85|2322.35|2315.05|20
1733921580000|2024-12-11 12:53:00|2323.15|2315.85|2322.15|2314.85|2324.15|2316.85|2321.5|2314.2|15
1733921590000|2024-12-11 12:53:10|2321.65|2314.35|2322.11|2314.81|2322.82|2315.52|2321.15|2313.85|12
1733921600000|2024-12-11 12:53:20|2322.15|2314.85|2319.7|2312.4|2322.65|2315.35|2319.7|2312.4|13
1733921610000|2024-12-11 12:53:30|2319.85|2312.55|2319.91|2312.61|2320.65|2313.35|2317.8|2310.5|31
1733921620000|2024-12-11 12:53:40|2320.81|2313.51|2321.65|2314.35|2322.65|2315.35|2319.75|2312.45|17
1733921630000|2024-12-11 12:53:50|2321.35|2314.05|2320.15|2312.85|2322.65|2315.35|2319.95|2312.65|20
1733921640000|2024-12-11 12:54:00|2319.75|2312.45|2319.2|2311.9|2319.75|2312.45|2318.45|2311.15|16
1733921650000|2024-12-11 12:54:10|2319.25|2311.95|2317.55|2310.25|2319.75|2312.45|2317.4|2310.1|13
1733921660000|2024-12-11 12:54:20|2317.65|2310.35|2317.5|2310.2|2317.65|2310.35|2317.5|2310.2|5
1733921670000|2024-12-11 12:54:30|2316.5|2309.2|2317.25|2309.95|2317.93|2310.63|2316.5|2309.2|20
1733921680000|2024-12-11 12:54:40|2317.45|2310.15|2317.75|2310.45|2317.8|2310.5|2317.4|2310.1|22
1733921690000|2024-12-11 12:54:50|2317.65|2310.35|2317.65|2310.35|2318.65|2311.35|2316.65|2309.35|13
1733921700000|2024-12-11 12:55:00|2316.65|2309.35|2318.57|2311.27|2318.6|2311.3|2316.65|2309.35|21
1733921710000|2024-12-11 12:55:10|2318.59|2311.29|2318.15|2310.85|2319.65|2312.35|2317.85|2310.55|16
1733921720000|2024-12-11 12:55:20|2319.15|2311.85|2319.65|2312.35|2319.65|2312.35|2318.15|2310.85|15
1733921730000|2024-12-11 12:55:30|2318.65|2311.35|2321.57|2314.27|2321.59|2314.29|2318.65|2311.35|30
1733921740000|2024-12-11 12:55:40|2321.86|2314.56|2321|2313.7|2322.15|2314.85|2321|2313.7|15
1733921750000|2024-12-11 12:55:50|2321.15|2313.85|2324.5|2317.2|2324.87|2317.57|2321.05|2313.75|32
1733921760000|2024-12-11 12:56:00|2324.85|2317.55|2324.65|2317.35|2324.85|2317.55|2323.05|2315.75|32
1733921770000|2024-12-11 12:56:10|2324.54|2317.24|2324.85|2317.55|2325.45|2318.15|2322.75|2315.45|25
1733921780000|2024-12-11 12:56:20|2324.6|2317.3|2323.8|2316.5|2325.6|2318.3|2323.8|2316.5|30
1733921790000|2024-12-11 12:56:30|2324.65|2317.35|2326.4|2319.1|2326.55|2319.25|2323.65|2316.35|28
1733921800000|2024-12-11 12:56:40|2326.5|2319.2|2326.9|2319.6|2327.87|2320.57|2325.9|2318.6|24
1733921810000|2024-12-11 12:56:50|2327.96|2320.66|2327|2319.7|2328.65|2321.35|2326.65|2319.35|31
1733921820000|2024-12-11 12:57:00|2327.2|2319.9|2328.35|2321.05|2328.35|2321.05|2326.35|2319.05|27
1733921830000|2024-12-11 12:57:10|2326.8|2319.5|2330.63|2323.33|2330.65|2323.35|2326.8|2319.5|22
1733921840000|2024-12-11 12:57:20|2330.6|2323.3|2331.35|2324.05|2332.65|2325.35|2330.13|2322.83|32
1733921850000|2024-12-11 12:57:30|2330.65|2323.35|2333.98|2326.68|2334.4|2327.1|2330.6|2323.3|11
1733921860000|2024-12-11 12:57:40|2334|2326.7|2334.15|2326.85|2335.15|2327.85|2333.95|2326.65|15
1733921870000|2024-12-11 12:57:50|2333.4|2326.1|2332.9|2325.6|2334.3|2327|2331.8|2324.5|27
1733921880000|2024-12-11 12:58:00|2333.39|2326.09|2332.4|2325.1|2333.7|2326.4|2331.72|2324.42|29
1733921890000|2024-12-11 12:58:10|2333.5|2326.2|2332.15|2324.85|2333.5|2326.2|2331.7|2324.4|24
1733921900000|2024-12-11 12:58:20|2332.1|2324.8|2332.65|2325.35|2333.25|2325.95|2330.86|2323.56|12
1733921910000|2024-12-11 12:58:30|2332.15|2324.85|2332.3|2325|2333.3|2326|2330.69|2323.39|26
1733921920000|2024-12-11 12:58:40|2332|2324.7|2330.45|2323.15|2332.1|2324.8|2330.35|2323.05|20
1733921930000|2024-12-11 12:58:50|2330.35|2323.05|2331.15|2323.85|2332.3|2325|2330.35|2323.05|16
1733921940000|2024-12-11 12:59:00|2331.73|2324.43|2330.84|2323.54|2332.2|2324.9|2330.65|2323.35|23
1733921950000|2024-12-11 12:59:10|2331.03|2323.73|2330.65|2323.35|2331.65|2324.35|2330.15|2322.85|17
1733921960000|2024-12-11 12:59:20|2330.15|2322.85|2328.65|2321.35|2331.2|2323.9|2328.65|2321.35|26
1733921970000|2024-12-11 12:59:30|2329|2321.7|2327.35|2320.05|2329.1|2321.8|2327.35|2320.05|19
1733921980000|2024-12-11 12:59:40|2327.4|2320.1|2324.75|2317.45|2328.05|2320.75|2324.75|2317.45|24
1733921990000|2024-12-11 12:59:50|2326.15|2318.85|2324.18|2316.88|2326.15|2318.85|2323.45|2316.15|17
1733922000000|2024-12-11 13:00:00|2324.2|2316.9|2326.15|2318.85|2327.15|2319.85|2324.2|2316.9|30
1733922010000|2024-12-11 13:00:10|2327.65|2320.35|2327.4|2320.1|2327.65|2320.35|2325.8|2318.5|32
1733922020000|2024-12-11 13:00:20|2327.35|2320.05|2329.65|2322.35|2329.65|2322.35|2327.35|2320.05|17
1733922030000|2024-12-11 13:00:30|2328.65|2321.35|2328.15|2320.85|2329.15|2321.85|2327.45|2320.15|21
1733922040000|2024-12-11 13:00:40|2327.9|2320.6|2326.85|2319.55|2329.15|2321.85|2326.4|2319.1|25
1733922050000|2024-12-11 13:00:50|2326.75|2319.45|2326.45|2319.15|2327.55|2320.25|2325.75|2318.45|18
1733922060000|2024-12-11 13:01:00|2326.4|2319.1|2329.34|2322.04|2329.34|2322.04|2326.4|2319.1|16
1733922070000|2024-12-11 13:01:10|2329.63|2322.33|2329.55|2322.25|2331.65|2324.35|2329.4|2322.1|12
1733922080000|2024-12-11 13:01:20|2331.38|2324.08|2330.35|2323.05|2332.15|2324.85|2330|2322.7|19
1733922090000|2024-12-11 13:01:30|2330.4|2323.1|2330.6|2323.3|2332.2|2324.9|2330.4|2323.1|11
1733922100000|2024-12-11 13:01:40|2330.95|2323.65|2330.15|2322.85|2331.15|2323.85|2330.15|2322.85|11
1733922110000|2024-12-11 13:01:50|2329.9|2322.6|2330.3|2323|2331|2323.7|2328.77|2321.47|20
1733922120000|2024-12-11 13:02:00|2330.15|2322.85|2326.65|2319.35|2330.15|2322.85|2324.93|2317.63|25
1733922130000|2024-12-11 13:02:10|2326.85|2319.55|2328.1|2320.8|2329.15|2321.85|2326.7|2319.4|15
1733922140000|2024-12-11 13:02:20|2329.65|2322.35|2329.45|2322.15|2332.15|2324.85|2328.65|2321.35|17
1733922150000|2024-12-11 13:02:30|2329.65|2322.35|2330.25|2322.95|2332.15|2324.85|2329.65|2322.35|15
1733922160000|2024-12-11 13:02:40|2329.9|2322.6|2327.65|2320.35|2330.25|2322.95|2327.55|2320.25|22
1733922170000|2024-12-11 13:02:50|2327.6|2320.3|2327.45|2320.15|2328.8|2321.5|2327.45|2320.15|19
1733922180000|2024-12-11 13:03:00|2327.15|2319.85|2325.15|2317.85|2327.65|2320.35|2325.15|2317.85|12
1733922190000|2024-12-11 13:03:10|2326.15|2318.85|2327.25|2319.95|2327.65|2320.35|2324.6|2317.3|18
1733922200000|2024-12-11 13:03:20|2328.07|2320.77|2328.65|2321.35|2330.46|2323.16|2327.5|2320.2|13
1733922210000|2024-12-11 13:03:30|2328.55|2321.25|2329.15|2321.85|2330.02|2322.72|2328.45|2321.15|8
1733922220000|2024-12-11 13:03:40|2328.65|2321.35|2327.65|2320.35|2328.65|2321.35|2327.6|2320.3|6
1733922230000|2024-12-11 13:03:50|2328.65|2321.35|2327.15|2319.85|2328.65|2321.35|2326.15|2318.85|19
1733922240000|2024-12-11 13:04:00|2326.15|2318.85|2323.15|2315.85|2327.65|2320.35|2323.15|2315.85|14
1733922250000|2024-12-11 13:04:10|2322.8|2315.5|2322.83|2315.53|2324.15|2316.85|2320.15|2312.85|25
1733922260000|2024-12-11 13:04:20|2322.85|2315.55|2324.65|2317.35|2324.65|2317.35|2322.15|2314.85|16
1733922270000|2024-12-11 13:04:30|2323.65|2316.35|2325.15|2317.85|2325.85|2318.55|2323.65|2316.35|9
1733922280000|2024-12-11 13:04:40|2326.15|2318.85|2325.65|2318.35|2326.15|2318.85|2325.15|2317.85|10
1733922300000|2024-12-11 13:05:00|2326.15|2318.85|2331.45|2324.15|2333.15|2325.85|2326.15|2318.85|24
1733922310000|2024-12-11 13:05:10|2332.78|2325.48|2333.9|2326.6|2335.65|2328.35|2329.45|2322.15|34
1733922320000|2024-12-11 13:05:20|2331.95|2324.65|2331.43|2324.13|2334.15|2326.85|2330.93|2323.63|25
1733922330000|2024-12-11 13:05:30|2330.85|2323.55|2331.65|2324.35|2333.15|2325.85|2330.65|2323.35|20
1733922340000|2024-12-11 13:05:40|2331.4|2324.1|2338.98|2331.68|2339.07|2331.77|2331.4|2324.1|26
1733922350000|2024-12-11 13:05:50|2339.51|2332.21|2337.65|2330.35|2340.15|2332.85|2337.65|2330.35|19
1733922360000|2024-12-11 13:06:00|2338.65|2331.35|2335.65|2328.35|2338.65|2331.35|2335.65|2328.35|16
1733922370000|2024-12-11 13:06:10|2336.65|2329.35|2333.9|2326.6|2336.65|2329.35|2333.45|2326.15|17
1733922380000|2024-12-11 13:06:20|2335.4|2328.1|2334.9|2327.6|2335.4|2328.1|2331.4|2324.1|22
1733922390000|2024-12-11 13:06:30|2334.15|2326.85|2334.65|2327.35|2334.65|2327.35|2333.15|2325.85|15
1733922400000|2024-12-11 13:06:40|2333.15|2325.85|2336.15|2328.85|2336.65|2329.35|2333.15|2325.85|10
1733922410000|2024-12-11 13:06:50|2337.65|2330.35|2339.8|2332.5|2340.15|2332.85|2336.65|2329.35|18
1733922420000|2024-12-11 13:07:00|2339.85|2332.55|2338.65|2331.35|2340.15|2332.85|2337.65|2330.35|17
1733922430000|2024-12-11 13:07:10|2338.5|2331.2|2342.18|2334.88|2342.65|2335.35|2338.5|2331.2|28
1733922440000|2024-12-11 13:07:20|2342.65|2335.35|2339.65|2332.35|2342.65|2335.35|2339.65|2332.35|11
1733922450000|2024-12-11 13:07:30|2340.65|2333.35|2340.5|2333.2|2342.15|2334.85|2338.65|2331.35|16
1733922460000|2024-12-11 13:07:40|2340.29|2332.99|2340.47|2333.17|2342.21|2334.91|2340.11|2332.81|13
1733922470000|2024-12-11 13:07:50|2340.39|2333.09|2340.23|2332.93|2341.23|2333.93|2340.01|2332.71|21
1733922480000|2024-12-11 13:08:00|2340.26|2332.96|2341.65|2334.35|2343.65|2336.35|2340.26|2332.96|17
1733922490000|2024-12-11 13:08:10|2342|2334.7|2343.15|2335.85|2344.45|2337.15|2342|2334.7|11
1733922500000|2024-12-11 13:08:20|2342.65|2335.35|2341.4|2334.1|2342.65|2335.35|2341.4|2334.1|13
1733922510000|2024-12-11 13:08:30|2341.1|2333.8|2341.65|2334.35|2342.15|2334.85|2339.06|2331.76|23
1733922520000|2024-12-11 13:08:40|2340.65|2333.35|2344.15|2336.85|2344.15|2336.85|2340.35|2333.05|30
1733922530000|2024-12-11 13:08:50|2343.9|2336.6|2342.65|2335.35|2344.05|2336.75|2342.6|2335.3|13
1733922540000|2024-12-11 13:09:00|2342.55|2335.25|2343.25|2335.95|2343.81|2336.51|2341.75|2334.45|13
1733922550000|2024-12-11 13:09:10|2343.05|2335.75|2340.15|2332.85|2343.1|2335.8|2340.15|2332.85|27
1733922560000|2024-12-11 13:09:20|2341.65|2334.35|2338.57|2331.27|2341.65|2334.35|2338.4|2331.1|20
1733922570000|2024-12-11 13:09:30|2338.73|2331.43|2340|2332.7|2340.2|2332.9|2338.35|2331.05|12
1733922580000|2024-12-11 13:09:40|2338.35|2331.05|2338.55|2331.25|2339.7|2332.4|2335.95|2328.65|24
1733922590000|2024-12-11 13:09:50|2340.05|2332.75|2337.9|2330.6|2340.15|2332.85|2337.4|2330.1|15
1733922600000|2024-12-11 13:10:00|2337.85|2330.55|2335.8|2328.5|2338.75|2331.45|2333.75|2326.45|35
1733922610000|2024-12-11 13:10:10|2335.73|2328.43|2337.45|2330.15|2337.57|2330.27|2334.7|2327.4|23
1733922620000|2024-12-11 13:10:20|2337.57|2330.27|2339.1|2331.8|2339.1|2331.8|2335.95|2328.65|30
1733922630000|2024-12-11 13:10:30|2338.9|2331.6|2337.45|2330.15|2338.9|2331.6|2337.15|2329.85|17
1733922640000|2024-12-11 13:10:40|2337.55|2330.25|2337.6|2330.3|2337.66|2330.36|2336.55|2329.25|24
1733922650000|2024-12-11 13:10:50|2337.5|2330.2|2337.95|2330.65|2339.47|2332.17|2337.5|2330.2|17
1733922660000|2024-12-11 13:11:00|2337.7|2330.4|2334.1|2326.8|2338.62|2331.32|2333.72|2326.42|28
1733922670000|2024-12-11 13:11:10|2332.65|2325.35|2332.65|2325.35|2335.65|2328.35|2331.95|2324.65|27
1733922680000|2024-12-11 13:11:20|2332.4|2325.1|2329.4|2322.1|2332.65|2325.35|2329.4|2322.1|25
1733922690000|2024-12-11 13:11:30|2330.55|2323.25|2330.88|2323.58|2331.22|2323.92|2329.35|2322.05|26
1733922700000|2024-12-11 13:11:40|2330.91|2323.61|2330.45|2323.15|2331.55|2324.25|2329.75|2322.45|25
1733922710000|2024-12-11 13:11:50|2330.48|2323.18|2328.4|2321.1|2330.48|2323.18|2328.14|2320.84|26
1733922720000|2024-12-11 13:12:00|2328.6|2321.3|2328.65|2321.35|2328.75|2321.45|2328.25|2320.95|22
1733922730000|2024-12-11 13:12:10|2328.5|2321.2|2326.9|2319.6|2329.5|2322.2|2326.9|2319.6|20
1733922740000|2024-12-11 13:12:20|2326.65|2319.35|2328.85|2321.55|2329.76|2322.46|2326.6|2319.3|30
1733922750000|2024-12-11 13:12:30|2328.8|2321.5|2329.79|2322.49|2330.1|2322.8|2328.35|2321.05|26
1733922760000|2024-12-11 13:12:40|2329.75|2322.45|2331.8|2324.5|2332.65|2325.35|2329|2321.7|29
1733922770000|2024-12-11 13:12:50|2331.75|2324.45|2330|2322.7|2331.75|2324.45|2328.6|2321.3|34
1733922780000|2024-12-11 13:13:00|2329.73|2322.43|2327.95|2320.65|2329.9|2322.6|2325.6|2318.3|26
1733922790000|2024-12-11 13:13:10|2327.85|2320.55|2325.55|2318.25|2328.3|2321|2325.2|2317.9|31
1733922800000|2024-12-11 13:13:20|2325.5|2318.2|2326.65|2319.35|2327.6|2320.3|2325.4|2318.1|13
1733922810000|2024-12-11 13:13:30|2327.65|2320.35|2327.5|2320.2|2327.65|2320.35|2326.35|2319.05|15
1733922820000|2024-12-11 13:13:40|2326.9|2319.6|2326.81|2319.51|2328.2|2320.9|2326.74|2319.44|23
1733922830000|2024-12-11 13:13:50|2326.35|2319.05|2324.65|2317.35|2326.35|2319.05|2323.5|2316.2|20
1733922840000|2024-12-11 13:14:00|2323.65|2316.35|2324.45|2317.15|2325.71|2318.41|2322.9|2315.6|15
1733922850000|2024-12-11 13:14:10|2325.75|2318.45|2326.1|2318.8|2327.45|2320.15|2325|2317.7|14
1733922860000|2024-12-11 13:14:20|2324.8|2317.5|2324.25|2316.95|2326.14|2318.84|2324.25|2316.95|15
1733922870000|2024-12-11 13:14:30|2324.2|2316.9|2321.5|2314.2|2324.2|2316.9|2320.35|2313.05|22
1733922880000|2024-12-11 13:14:40|2321.55|2314.25|2322.3|2315|2322.65|2315.35|2320.4|2313.1|20
1733922890000|2024-12-11 13:14:50|2320.73|2313.43|2322.35|2315.05|2323.3|2316|2320.65|2313.35|28
1733922900000|2024-12-11 13:15:00|2322.15|2314.85|2320.65|2313.35|2322.26|2314.96|2320.6|2313.3|25
1733922910000|2024-12-11 13:15:10|2320.15|2312.85|2319.35|2312.05|2321.08|2313.78|2319.35|2312.05|21
1733922920000|2024-12-11 13:15:20|2319.2|2311.9|2310.6|2303.3|2319.2|2311.9|2309.15|2301.85|31
1733922930000|2024-12-11 13:15:30|2310.4|2303.1|2309.9|2302.6|2311.66|2304.36|2309.65|2302.35|38
1733922940000|2024-12-11 13:15:40|2310.1|2302.8|2313.08|2305.78|2314.15|2306.85|2309.45|2302.15|30
1733922950000|2024-12-11 13:15:50|2314.04|2306.74|2314.16|2306.86|2315.19|2307.89|2311.3|2304|29
1733922960000|2024-12-11 13:16:00|2314.29|2306.99|2314.9|2307.6|2316.15|2308.85|2313.7|2306.4|32
1733922970000|2024-12-11 13:16:10|2315.1|2307.8|2313.4|2306.1|2316.87|2309.57|2313.3|2306|26
1733922980000|2024-12-11 13:16:20|2313.64|2306.34|2314.15|2306.85|2317.03|2309.73|2313.64|2306.34|26
1733922990000|2024-12-11 13:16:30|2313.4|2306.1|2310.15|2302.85|2313.4|2306.1|2309.9|2302.6|31
1733923000000|2024-12-11 13:16:40|2310.1|2302.8|2311.63|2304.33|2313.15|2305.85|2310.1|2302.8|29
1733923010000|2024-12-11 13:16:50|2311.66|2304.36|2314.65|2307.35|2315.65|2308.35|2311.66|2304.36|25
1733923020000|2024-12-11 13:17:00|2313.85|2306.55|2312.38|2305.08|2314.85|2307.55|2310.15|2302.85|29
1733923030000|2024-12-11 13:17:10|2312.95|2305.65|2311.45|2304.15|2312.95|2305.65|2311.45|2304.15|31
1733923040000|2024-12-11 13:17:20|2311.3|2304|2311.74|2304.44|2312.65|2305.35|2309.95|2302.65|22
1733923050000|2024-12-11 13:17:30|2311.76|2304.46|2311.85|2304.55|2313.52|2306.22|2311.64|2304.34|29
1733923060000|2024-12-11 13:17:40|2311.6|2304.3|2310.9|2303.6|2311.6|2304.3|2309.55|2302.25|29
1733923070000|2024-12-11 13:17:50|2309.5|2302.2|2309.65|2302.35|2311.25|2303.95|2309.2|2301.9|28
1733923080000|2024-12-11 13:18:00|2309.93|2302.63|2316.7|2309.4|2316.7|2309.4|2309.93|2302.63|35
1733923090000|2024-12-11 13:18:10|2317.1|2309.8|2314.55|2307.25|2317.3|2310|2313.95|2306.65|35
1733923100000|2024-12-11 13:18:20|2315.08|2307.78|2314.8|2307.5|2316.44|2309.14|2314.65|2307.35|30
1733923110000|2024-12-11 13:18:30|2314.55|2307.25|2317.5|2310.2|2317.65|2310.35|2314.55|2307.25|30
1733923120000|2024-12-11 13:18:40|2317.85|2310.55|2319.22|2311.92|2321.29|2313.99|2317.85|2310.55|31
1733923130000|2024-12-11 13:18:50|2319.05|2311.75|2319.95|2312.65|2320.05|2312.75|2317.3|2310|27
1733923140000|2024-12-11 13:19:00|2319.6|2312.3|2319.15|2311.85|2321.05|2313.75|2317.89|2310.59|29
1733923150000|2024-12-11 13:19:10|2318.65|2311.35|2320.46|2313.16|2320.51|2313.21|2318.1|2310.8|25
1733923160000|2024-12-11 13:19:20|2320.47|2313.17|2321.05|2313.75|2321.65|2314.35|2320.18|2312.88|15
1733923170000|2024-12-11 13:19:30|2319.95|2312.65|2319.95|2312.65|2321.1|2313.8|2318.6|2311.3|30
1733923180000|2024-12-11 13:19:40|2319.98|2312.68|2318.65|2311.35|2320.05|2312.75|2317.99|2310.69|22
1733923190000|2024-12-11 13:19:50|2318.15|2310.85|2318.69|2311.39|2319.15|2311.85|2317.55|2310.25|20
1733923200000|2024-12-11 13:20:00|2318.66|2311.36|2317.65|2310.35|2319.1|2311.8|2317.25|2309.95|28
1733923210000|2024-12-11 13:20:10|2319.3|2312|2319.6|2312.3|2320.15|2312.85|2318.09|2310.79|21
1733923220000|2024-12-11 13:20:20|2319.65|2312.35|2318.4|2311.1|2319.93|2312.63|2318.4|2311.1|13
1733923230000|2024-12-11 13:20:30|2319.4|2312.1|2316.6|2309.3|2319.4|2312.1|2314.55|2307.25|29
1733923240000|2024-12-11 13:20:40|2316.4|2309.1|2318.5|2311.2|2319.02|2311.72|2316.35|2309.05|15
1733923250000|2024-12-11 13:20:50|2318.55|2311.25|2319.15|2311.85|2320.15|2312.85|2318.3|2311|20
1733923260000|2024-12-11 13:21:00|2318.65|2311.35|2322.25|2314.95|2322.25|2314.95|2318.35|2311.05|33
1733923270000|2024-12-11 13:21:10|2322.2|2314.9|2319.8|2312.5|2322.2|2314.9|2319.35|2312.05|15
1733923280000|2024-12-11 13:21:20|2319.65|2312.35|2318.6|2311.3|2319.65|2312.35|2318.05|2310.75|24
1733923290000|2024-12-11 13:21:30|2318.1|2310.8|2320.13|2312.83|2320.13|2312.83|2317.9|2310.6|25
1733923300000|2024-12-11 13:21:40|2320.35|2313.05|2322.95|2315.65|2323.74|2316.44|2320.35|2313.05|26
1733923310000|2024-12-11 13:21:50|2323.83|2316.53|2326.71|2319.41|2329.15|2321.85|2323|2315.7|34
1733923320000|2024-12-11 13:22:00|2326.54|2319.24|2327|2319.7|2329.15|2321.85|2326.33|2319.03|38
1733923330000|2024-12-11 13:22:10|2326.75|2319.45|2328.8|2321.5|2330.65|2323.35|2326.7|2319.4|33
1733923340000|2024-12-11 13:22:20|2328.65|2321.35|2328.1|2320.8|2329.65|2322.35|2327.65|2320.35|33
1733923350000|2024-12-11 13:22:30|2327.95|2320.65|2331.25|2323.95|2332.2|2324.9|2327.7|2320.4|35
1733923360000|2024-12-11 13:22:40|2331.1|2323.8|2331.16|2323.86|2331.45|2324.15|2329.29|2321.99|33
1733923370000|2024-12-11 13:22:50|2331.09|2323.79|2329.33|2322.03|2331.09|2323.79|2329.33|2322.03|32
1733923380000|2024-12-11 13:23:00|2329.03|2321.73|2327.4|2320.1|2329.03|2321.73|2325.45|2318.15|33
1733923390000|2024-12-11 13:23:10|2327.9|2320.6|2327.5|2320.2|2328.15|2320.85|2327.15|2319.85|34
1733923400000|2024-12-11 13:23:20|2327.4|2320.1|2328.55|2321.25|2329.43|2322.13|2326.85|2319.55|33
1733923410000|2024-12-11 13:23:30|2328.7|2321.4|2327.8|2320.5|2329.4|2322.1|2327.65|2320.35|29
1733923420000|2024-12-11 13:23:40|2327.75|2320.45|2325.5|2318.2|2328|2320.7|2325.35|2318.05|32
1733923430000|2024-12-11 13:23:50|2325.95|2318.65|2327.9|2320.6|2328.06|2320.76|2325.95|2318.65|27
1733923440000|2024-12-11 13:24:00|2327.88|2320.58|2329.55|2322.25|2329.65|2322.35|2327.6|2320.3|34
1733923450000|2024-12-11 13:24:10|2329.4|2322.1|2334.5|2327.2|2334.5|2327.2|2328.35|2321.05|37
1733923460000|2024-12-11 13:24:20|2334.56|2327.26|2336.07|2328.77|2336.16|2328.86|2334.05|2326.75|32
1733923470000|2024-12-11 13:24:30|2336.15|2328.85|2335.8|2328.5|2336.87|2329.57|2334.7|2327.4|29
1733923480000|2024-12-11 13:24:40|2336.92|2329.62|2334.39|2327.09|2337.65|2330.35|2334.12|2326.82|33
1733923490000|2024-12-11 13:24:50|2334.31|2327.01|2332.69|2325.39|2334.4|2327.1|2331.5|2324.2|26
1733923500000|2024-12-11 13:25:00|2332.95|2325.65|2330.65|2323.35|2333|2325.7|2330.65|2323.35|33
1733923510000|2024-12-11 13:25:10|2330.3|2323|2331.05|2323.75|2333.2|2325.9|2330.3|2323|23
1733923520000|2024-12-11 13:25:20|2331.15|2323.85|2332.15|2324.85|2332.15|2324.85|2330.88|2323.58|13
1733923530000|2024-12-11 13:25:30|2333.15|2325.85|2332.65|2325.35|2334.65|2327.35|2332.15|2324.85|16
1733923540000|2024-12-11 13:25:40|2332.4|2325.1|2331.35|2324.05|2333|2325.7|2330.6|2323.3|20
1733923550000|2024-12-11 13:25:50|2331.4|2324.1|2331.7|2324.4|2332.85|2325.55|2331.4|2324.1|22
1733923560000|2024-12-11 13:26:00|2332.7|2325.4|2329.9|2322.6|2332.7|2325.4|2329.68|2322.38|19
1733923570000|2024-12-11 13:26:10|2329.61|2322.31|2329.35|2322.05|2330|2322.7|2328.75|2321.45|31
1733923580000|2024-12-11 13:26:20|2328.35|2321.05|2327.8|2320.5|2328.7|2321.4|2326.8|2319.5|29
1733923590000|2024-12-11 13:26:30|2327.63|2320.33|2330.35|2323.05|2331.59|2324.29|2327.63|2320.33|28
1733923600000|2024-12-11 13:26:40|2330.15|2322.85|2329.54|2322.24|2331.15|2323.85|2327.53|2320.23|27
1733923610000|2024-12-11 13:26:50|2329.53|2322.23|2329.65|2322.35|2330.2|2322.9|2328.71|2321.41|29
1733923620000|2024-12-11 13:27:00|2329.75|2322.45|2330.35|2323.05|2331.59|2324.29|2329.6|2322.3|27
1733923630000|2024-12-11 13:27:10|2330.15|2322.85|2332.15|2324.85|2333.6|2326.3|2329.6|2322.3|17
1733923640000|2024-12-11 13:27:20|2332.85|2325.55|2329.33|2322.03|2332.85|2325.55|2327.9|2320.6|26
1733923650000|2024-12-11 13:27:30|2329.28|2321.98|2330.4|2323.1|2331.03|2323.73|2329.28|2321.98|38
1733923660000|2024-12-11 13:27:40|2330.8|2323.5|2330.51|2323.21|2331.69|2324.39|2330.19|2322.89|33
1733923670000|2024-12-11 13:27:50|2330.82|2323.52|2331.29|2323.99|2331.48|2324.18|2330.82|2323.52|32
1733923680000|2024-12-11 13:28:00|2331.27|2323.97|2330.66|2323.36|2331.47|2324.17|2330.26|2322.96|29
1733923690000|2024-12-11 13:28:10|2330.86|2323.56|2330.23|2322.93|2331.13|2323.83|2329.33|2322.03|37
1733923700000|2024-12-11 13:28:20|2330.24|2322.94|2330.42|2323.12|2332.18|2324.88|2330.07|2322.77|28
1733923710000|2024-12-11 13:28:30|2330.37|2323.07|2328.44|2321.14|2330.57|2323.27|2328.36|2321.06|28
1733923720000|2024-12-11 13:28:40|2328.35|2321.05|2331.18|2323.88|2333.07|2325.77|2328.35|2321.05|35
1733923730000|2024-12-11 13:28:50|2331.5|2324.2|2331.36|2324.06|2332.59|2325.29|2330.88|2323.58|34
1733923740000|2024-12-11 13:29:00|2331.39|2324.09|2332.36|2325.06|2332.37|2325.07|2331|2323.7|34
1733923750000|2024-12-11 13:29:10|2332.37|2325.07|2334.22|2326.92|2334.22|2326.92|2332.09|2324.79|32
1733923760000|2024-12-11 13:29:20|2334.34|2327.04|2335.67|2328.37|2336.48|2329.18|2334.34|2327.04|39
1733923770000|2024-12-11 13:29:30|2335.69|2328.39|2334.25|2326.95|2336|2328.7|2334.25|2326.95|39
1733923780000|2024-12-11 13:29:40|2334.3|2327|2336.37|2329.07|2336.37|2329.07|2334.27|2326.97|38
1733923790000|2024-12-11 13:29:50|2336.82|2329.52|2335.9|2328.6|2336.82|2329.52|2335.61|2328.31|28
1733923800000|2024-12-11 13:30:00|2336.28|2328.98|2351.26|2343.96|2351.32|2344.02|2335.95|2328.65|39
1733923810000|2024-12-11 13:30:10|2351.71|2344.41|2355.71|2349.15|2361.96|2355.41|2351.71|2344.41|40
1733923820000|2024-12-11 13:30:20|2355.66|2349.48|2366.21|2362.05|2366.79|2362.05|2351.35|2346.06|40
1733923830000|2024-12-11 13:30:30|2367.85|2360.55|2350.46|2343.16|2367.93|2362.35|2350.01|2342.96|40
1733923840000|2024-12-11 13:30:40|2351.42|2344.12|2358.91|2351.61|2358.91|2351.61|2351.42|2344.12|40
1733923850000|2024-12-11 13:30:50|2358.84|2351.54|2361.62|2354.32|2361.73|2354.43|2356.94|2350.15|39
1733923860000|2024-12-11 13:31:00|2361.23|2353.93|2356.34|2349.04|2361.23|2355.98|2354.91|2347.84|40
1733923870000|2024-12-11 13:31:10|2356.39|2349.09|2354.54|2347.24|2358.97|2352.25|2354.31|2347.01|39
1733923880000|2024-12-11 13:31:20|2354.32|2347.02|2360.63|2353.33|2360.63|2353.33|2353.39|2346.09|39
1733923890000|2024-12-11 13:31:30|2360.46|2353.16|2364.65|2357.35|2364.65|2357.72|2360.46|2353.16|38
1733923900000|2024-12-11 13:31:40|2364.15|2356.85|2361.55|2354.25|2364.4|2357.1|2361.2|2353.9|37
1733923910000|2024-12-11 13:31:50|2361.74|2354.44|2359.65|2352.35|2363.03|2355.73|2359.65|2352.35|33
1733923920000|2024-12-11 13:32:00|2358.15|2350.85|2362.15|2354.85|2363.15|2355.85|2357.15|2349.85|33
1733923930000|2024-12-11 13:32:10|2363.15|2355.85|2367.4|2360.1|2369|2361.7|2363.13|2355.83|35
1733923940000|2024-12-11 13:32:20|2368.12|2360.82|2367.45|2360.15|2368.3|2361|2361.6|2354.3|37
1733923950000|2024-12-11 13:32:30|2368|2360.7|2365.15|2357.85|2368.05|2360.75|2364.6|2357.3|35
1733923960000|2024-12-11 13:32:40|2366.15|2358.85|2364.15|2356.85|2366.3|2359|2363.65|2356.35|35
1733923970000|2024-12-11 13:32:50|2365.7|2358.4|2370.02|2362.72|2370.95|2363.65|2365.15|2357.85|38
1733923980000|2024-12-11 13:33:00|2370.15|2362.85|2367.9|2360.6|2371.35|2364.05|2367.2|2359.9|36
1733923990000|2024-12-11 13:33:10|2367.45|2360.15|2372.05|2364.75|2372.08|2364.78|2366.6|2359.3|38
1733924000000|2024-12-11 13:33:20|2372.03|2364.73|2374.35|2367.05|2374.6|2367.3|2371.3|2364|36
1733924010000|2024-12-11 13:33:30|2374.3|2367|2374.26|2366.96|2374.61|2367.31|2373.03|2365.73|32
1733924020000|2024-12-11 13:33:40|2374.45|2367.15|2377.65|2370.35|2378.15|2370.85|2374.05|2366.75|28
1733924030000|2024-12-11 13:33:50|2377.6|2370.3|2377.65|2370.35|2378.5|2371.2|2376.15|2368.85|24
1733924040000|2024-12-11 13:34:00|2376.65|2369.35|2373|2365.7|2378.15|2370.85|2371.95|2364.65|30
1733924050000|2024-12-11 13:34:10|2373.6|2366.3|2373.9|2366.6|2377.6|2370.3|2372.9|2365.6|35
1733924060000|2024-12-11 13:34:20|2373.56|2366.26|2377.25|2369.95|2377.3|2370|2373.52|2366.22|37
1733924070000|2024-12-11 13:34:30|2377.5|2370.2|2377.65|2370.35|2378.85|2371.55|2376|2368.7|35
1733924080000|2024-12-11 13:34:40|2377|2369.7|2380.78|2373.48|2383.15|2375.85|2377|2369.7|32
1733924090000|2024-12-11 13:34:50|2381.12|2373.82|2379.55|2372.25|2381.95|2374.65|2377.65|2370.35|37
1733924100000|2024-12-11 13:35:00|2379.7|2372.4|2378.7|2371.4|2381.61|2374.31|2378.7|2371.4|36
1733924110000|2024-12-11 13:35:10|2378.55|2371.25|2381.25|2373.95|2382.59|2375.29|2378.55|2371.25|36
1733924120000|2024-12-11 13:35:20|2381.45|2374.15|2383.03|2375.73|2383.03|2375.73|2380.45|2373.15|37
1733924130000|2024-12-11 13:35:30|2383.43|2376.13|2383.07|2375.77|2384.15|2376.85|2382.15|2374.85|33
1733924140000|2024-12-11 13:35:40|2382.25|2374.95|2380.78|2373.48|2383.15|2375.85|2379.4|2372.1|39
1733924150000|2024-12-11 13:35:50|2380.45|2373.15|2384.15|2376.85|2384.15|2376.85|2380.45|2373.15|30
1733924160000|2024-12-11 13:36:00|2384.65|2377.35|2387.75|2380.45|2389.35|2382.05|2383.65|2376.35|33
1733924170000|2024-12-11 13:36:10|2387.1|2379.8|2388.15|2380.85|2389.65|2382.35|2384.65|2377.35|36
1733924180000|2024-12-11 13:36:20|2388.25|2380.95|2387.35|2380.05|2389.65|2382.35|2386.95|2379.65|20
1733924190000|2024-12-11 13:36:30|2387.7|2380.4|2384.95|2377.65|2389.13|2381.83|2384.95|2377.65|25
1733924200000|2024-12-11 13:36:40|2384.99|2377.69|2388.15|2380.85|2388.15|2380.85|2384.65|2377.35|30
1733924210000|2024-12-11 13:36:50|2387.65|2380.35|2387.7|2380.4|2388.61|2381.31|2386.4|2379.1|31
1733924220000|2024-12-11 13:37:00|2387.1|2379.8|2382.9|2375.6|2388.95|2381.65|2382.9|2375.6|32
1733924230000|2024-12-11 13:37:10|2382.75|2375.45|2381.06|2373.76|2383.2|2375.9|2378.75|2371.45|39
1733924240000|2024-12-11 13:37:20|2381.03|2373.73|2378.9|2371.6|2381.32|2374.02|2377.95|2370.65|38
1733924250000|2024-12-11 13:37:30|2377.65|2370.35|2378.15|2370.85|2380.63|2373.33|2377.65|2370.35|27
1733924260000|2024-12-11 13:37:40|2379.8|2372.5|2379.13|2371.83|2379.8|2372.5|2378.15|2370.85|27
1733924270000|2024-12-11 13:37:50|2379.15|2371.85|2378.24|2370.94|2380.75|2373.45|2378.01|2370.71|34
1733924280000|2024-12-11 13:38:00|2378.7|2371.4|2380.33|2373.03|2381.15|2373.85|2378.46|2371.16|27
1733924290000|2024-12-11 13:38:10|2380.15|2372.85|2375.57|2368.27|2380.8|2373.5|2375.57|2368.27|32
1733924300000|2024-12-11 13:38:20|2375.75|2368.45|2374.58|2367.28|2376.55|2369.25|2371.95|2364.65|37
1733924310000|2024-12-11 13:38:30|2374.25|2366.95|2373.15|2365.85|2377.07|2369.77|2373.15|2365.85|37
1733924320000|2024-12-11 13:38:40|2373.8|2366.5|2374.31|2367.01|2376.3|2369|2373.15|2365.85|27
1733924330000|2024-12-11 13:38:50|2375|2367.7|2371.07|2363.77|2375|2367.7|2371.07|2363.77|23
1733924340000|2024-12-11 13:39:00|2371.47|2364.17|2368.15|2360.85|2371.75|2364.45|2367.15|2359.85|34
1733924350000|2024-12-11 13:39:10|2367.85|2360.55|2362.18|2354.88|2368.21|2360.91|2362.18|2354.88|30
1733924360000|2024-12-11 13:39:20|2362.25|2354.95|2362.01|2354.71|2364.8|2357.5|2362.01|2354.71|37
1733924370000|2024-12-11 13:39:30|2362.25|2354.95|2356.65|2349.35|2363.2|2355.9|2356.45|2349.15|34
1733924380000|2024-12-11 13:39:40|2356.15|2348.85|2359.65|2352.35|2361.25|2353.95|2354.6|2347.3|30
1733924390000|2024-12-11 13:39:50|2359.15|2351.85|2359.6|2352.3|2362.15|2354.85|2357.15|2349.85|33
1733924400000|2024-12-11 13:40:00|2359.4|2352.1|2352.15|2344.85|2359.4|2352.1|2352.15|2344.85|33
1733924410000|2024-12-11 13:40:10|2352.45|2345.15|2348.18|2340.88|2355.45|2348.15|2348|2340.7|37
1733924420000|2024-12-11 13:40:20|2348.11|2340.81|2338|2330.7|2348.11|2340.81|2338|2330.7|39
1733924430000|2024-12-11 13:40:30|2338.05|2330.75|2344.44|2337.14|2344.45|2337.15|2336.05|2328.75|39
1733924440000|2024-12-11 13:40:40|2344.31|2337.01|2348.7|2341.4|2350.2|2342.9|2344.15|2336.85|38
1733924450000|2024-12-11 13:40:50|2348.75|2341.45|2349.15|2341.85|2351.18|2343.88|2347.9|2340.6|38
1733924460000|2024-12-11 13:41:00|2348.65|2341.35|2343.7|2336.4|2350.2|2342.9|2343.7|2336.4|36
1733924470000|2024-12-11 13:41:10|2344.85|2337.55|2341.03|2333.73|2345.95|2338.65|2339.1|2331.8|37
1733924480000|2024-12-11 13:41:20|2342.1|2334.8|2345.95|2338.65|2348.65|2341.35|2342.1|2334.8|38
1733924490000|2024-12-11 13:41:30|2345.4|2338.1|2345.4|2338.1|2347.8|2340.5|2344.24|2336.94|37
1733924500000|2024-12-11 13:41:40|2345.5|2338.2|2350.6|2343.3|2350.6|2343.3|2344.4|2337.1|31
1733924510000|2024-12-11 13:41:50|2350.1|2342.8|2350.55|2343.25|2352.6|2345.3|2350.09|2342.79|36
1733924520000|2024-12-11 13:42:00|2350.8|2343.5|2348.6|2341.3|2351.15|2343.85|2347.9|2340.6|37
1733924530000|2024-12-11 13:42:10|2348.75|2341.45|2348.75|2341.45|2351.92|2344.62|2348.6|2341.3|39
1733924540000|2024-12-11 13:42:20|2349.05|2341.75|2349.4|2342.1|2351.8|2344.5|2347.15|2339.85|37
1733924550000|2024-12-11 13:42:30|2349.35|2342.05|2354.15|2346.85|2354.4|2347.1|2349.35|2342.05|37
1733924560000|2024-12-11 13:42:40|2354.4|2347.1|2358.55|2351.25|2360.05|2352.75|2353.4|2346.1|35
1733924570000|2024-12-11 13:42:50|2359.65|2352.35|2355.65|2348.35|2359.65|2352.35|2353.55|2346.25|34
1733924580000|2024-12-11 13:43:00|2355.4|2348.1|2359.75|2352.45|2361.21|2353.91|2355.05|2347.75|36
1733924590000|2024-12-11 13:43:10|2359.18|2351.88|2357.3|2350|2359.5|2352.2|2356.8|2349.5|38
1733924600000|2024-12-11 13:43:20|2357.45|2350.15|2357.95|2350.65|2358.65|2351.35|2356.15|2348.85|29
1733924610000|2024-12-11 13:43:30|2357.79|2350.49|2356.13|2348.83|2359.65|2352.35|2356.03|2348.73|34
1733924620000|2024-12-11 13:43:40|2356.65|2349.35|2355.4|2348.1|2357.65|2350.35|2355.4|2348.1|27
1733924630000|2024-12-11 13:43:50|2355.6|2348.3|2357.03|2349.73|2358.65|2351.35|2355.6|2348.3|28
1733924640000|2024-12-11 13:44:00|2356.78|2349.48|2359.44|2352.14|2359.44|2352.14|2353.6|2346.3|39
1733924650000|2024-12-11 13:44:10|2359.78|2352.48|2354.1|2346.8|2359.8|2352.5|2353.75|2346.45|37
1733924660000|2024-12-11 13:44:20|2354.73|2347.43|2353.18|2345.88|2354.95|2347.65|2351.45|2344.15|26
1733924670000|2024-12-11 13:44:30|2354.65|2347.35|2355.15|2347.85|2357|2349.7|2354.32|2347.02|27
1733924680000|2024-12-11 13:44:40|2355.45|2348.15|2356.15|2348.85|2357.47|2350.17|2354.45|2347.15|32
1733924690000|2024-12-11 13:44:50|2355.9|2348.6|2352.65|2345.35|2356.9|2349.6|2352.45|2345.15|29
1733924700000|2024-12-11 13:45:00|2352.6|2345.3|2350.23|2342.93|2353.15|2345.85|2348.5|2341.2|37
1733924710000|2024-12-11 13:45:10|2349.55|2342.25|2350.05|2342.75|2351.65|2344.35|2347.55|2340.25|37
1733924720000|2024-12-11 13:45:20|2349.65|2342.35|2347.87|2340.57|2350.2|2342.9|2347.45|2340.15|31
1733924730000|2024-12-11 13:45:30|2348.13|2340.83|2345.05|2337.75|2348.2|2340.9|2343.85|2336.55|37
1733924740000|2024-12-11 13:45:40|2345.35|2338.05|2346.55|2339.25|2347.75|2340.45|2344.46|2337.16|34
1733924750000|2024-12-11 13:45:50|2346.75|2339.45|2348.35|2341.05|2348.35|2341.05|2345.3|2338|31
1733924760000|2024-12-11 13:46:00|2348.56|2341.26|2353.18|2345.88|2353.18|2345.88|2347.5|2340.2|30
1733924770000|2024-12-11 13:46:10|2352.15|2344.85|2352.15|2344.85|2353.42|2346.12|2350.35|2343.05|27
1733924780000|2024-12-11 13:46:20|2351.65|2344.35|2351.65|2344.35|2352.45|2345.15|2350.75|2343.45|30
1733924790000|2024-12-11 13:46:30|2351.7|2344.4|2352.2|2344.9|2353.65|2346.35|2351.3|2344|32
1733924800000|2024-12-11 13:46:40|2351.8|2344.5|2352.28|2344.98|2353.83|2346.53|2351.55|2344.25|30
1733924810000|2024-12-11 13:46:50|2351.45|2344.15|2352.15|2344.85|2352.85|2345.55|2351.15|2343.85|36
1733924820000|2024-12-11 13:47:00|2352.2|2344.9|2352.8|2345.5|2355.55|2348.25|2351.35|2344.05|32
1733924830000|2024-12-11 13:47:10|2352.6|2345.3|2347.15|2339.85|2352.6|2345.3|2346.15|2338.85|36
1733924840000|2024-12-11 13:47:20|2347.35|2340.05|2346.9|2339.6|2349.65|2342.35|2346.35|2339.05|34
1733924850000|2024-12-11 13:47:30|2346.85|2339.55|2347.3|2340|2349.54|2342.24|2346.55|2339.25|30
1733924860000|2024-12-11 13:47:40|2347.35|2340.05|2347.75|2340.45|2349.05|2341.75|2347.15|2339.85|27
1733924870000|2024-12-11 13:47:50|2348.94|2341.64|2345.65|2338.35|2348.94|2341.64|2345.65|2338.35|33
1733924880000|2024-12-11 13:48:00|2344.65|2337.35|2347.87|2340.57|2347.87|2340.57|2344.65|2337.35|19
1733924890000|2024-12-11 13:48:10|2348.35|2341.05|2346.15|2338.85|2349.25|2341.95|2345.6|2338.3|28
1733924900000|2024-12-11 13:48:20|2346.25|2338.95|2347.15|2339.85|2347.65|2340.35|2344.85|2337.55|28
1733924910000|2024-12-11 13:48:30|2347.3|2340|2351.5|2344.2|2352.68|2345.38|2347.3|2340|38
1733924920000|2024-12-11 13:48:40|2352.3|2345|2347.8|2340.5|2352.4|2345.1|2347.75|2340.45|35
1733924930000|2024-12-11 13:48:50|2348.45|2341.15|2350.27|2342.97|2351.3|2344|2347.9|2340.6|33
1733924940000|2024-12-11 13:49:00|2350.45|2343.15|2347.3|2340|2350.88|2343.58|2346.35|2339.05|33
1733924950000|2024-12-11 13:49:10|2347.05|2339.75|2344.65|2337.35|2348.65|2341.35|2344.65|2337.35|25
1733924960000|2024-12-11 13:49:20|2345.65|2338.35|2342.73|2335.43|2346.65|2339.35|2342.73|2335.43|19
1733924970000|2024-12-11 13:49:30|2342.65|2335.35|2344.35|2337.05|2346.15|2338.85|2341.35|2334.05|19
1733924980000|2024-12-11 13:49:40|2344.15|2336.85|2342.93|2335.63|2345.15|2337.85|2340.88|2333.58|33
1733924990000|2024-12-11 13:49:50|2343.65|2336.35|2343.36|2336.06|2344.76|2337.46|2342.5|2335.2|31
1733925000000|2024-12-11 13:50:00|2343.16|2335.86|2342.2|2334.9|2343.95|2336.65|2341.5|2334.2|21
1733925010000|2024-12-11 13:50:10|2342.25|2334.95|2342|2334.7|2345.15|2337.85|2341.7|2334.4|35
1733925020000|2024-12-11 13:50:20|2341.35|2334.05|2340|2332.7|2342.2|2334.9|2338.15|2330.85|30
1733925030000|2024-12-11 13:50:30|2340.31|2333.01|2339.1|2331.8|2340.5|2333.2|2338.1|2330.8|33
1733925040000|2024-12-11 13:50:40|2339.4|2332.1|2337.15|2329.85|2340.7|2333.4|2336.4|2329.1|34
1733925050000|2024-12-11 13:50:50|2338.15|2330.85|2336.4|2329.1|2338.65|2331.35|2335.15|2327.85|23
1733925060000|2024-12-11 13:51:00|2336.65|2329.35|2330.4|2323.1|2336.65|2329.35|2330.4|2323.1|26
1733925070000|2024-12-11 13:51:10|2330.18|2322.88|2334.55|2327.25|2334.94|2327.64|2328.65|2321.35|36
1733925080000|2024-12-11 13:51:20|2334.65|2327.35|2336.4|2329.1|2337.56|2330.26|2334.3|2327|36
1733925090000|2024-12-11 13:51:30|2336.85|2329.55|2339.93|2332.63|2341.05|2333.75|2336.65|2329.35|34
1733925100000|2024-12-11 13:51:40|2339.7|2332.4|2336.11|2328.81|2339.7|2332.4|2335.65|2328.35|31
1733925110000|2024-12-11 13:51:50|2336.15|2328.85|2336.7|2329.4|2338.57|2331.27|2336.09|2328.79|28
1733925120000|2024-12-11 13:52:00|2336.8|2329.5|2339.4|2332.1|2340.05|2332.75|2336.8|2329.5|38
1733925130000|2024-12-11 13:52:10|2338.85|2331.55|2336.65|2329.35|2339.65|2332.35|2336.65|2329.35|27
1733925140000|2024-12-11 13:52:20|2336.15|2328.85|2338.7|2331.4|2340.65|2333.35|2336.15|2328.85|32
1733925150000|2024-12-11 13:52:30|2338.55|2331.25|2339.5|2332.2|2341.15|2333.85|2338.55|2331.25|32
1733925160000|2024-12-11 13:52:40|2339.45|2332.15|2338.4|2331.1|2339.75|2332.45|2337.3|2330|29
1733925170000|2024-12-11 13:52:50|2338.15|2330.85|2338.5|2331.2|2339.55|2332.25|2337.5|2330.2|33
1733925180000|2024-12-11 13:53:00|2338.85|2331.55|2336.3|2329|2340.2|2332.9|2335.95|2328.65|35
1733925190000|2024-12-11 13:53:10|2337.16|2329.86|2336.35|2329.05|2337.16|2329.86|2335.19|2327.89|33
1733925200000|2024-12-11 13:53:20|2336.2|2328.9|2336.45|2329.15|2337.3|2330|2335.83|2328.53|30
1733925210000|2024-12-11 13:53:30|2336.35|2329.05|2338.55|2331.25|2340.3|2333|2336.35|2329.05|32
1733925220000|2024-12-11 13:53:40|2339.68|2332.38|2338.84|2331.54|2340.25|2332.95|2337.85|2330.55|34
1733925230000|2024-12-11 13:53:50|2338.9|2331.6|2335.7|2328.4|2339.27|2331.97|2335.45|2328.15|29
1733925240000|2024-12-11 13:54:00|2335.55|2328.25|2341.65|2334.35|2341.65|2334.35|2335.55|2328.25|36
1733925250000|2024-12-11 13:54:10|2341.15|2333.85|2341.1|2333.8|2342.35|2335.05|2339.95|2332.65|27
1733925260000|2024-12-11 13:54:20|2342.1|2334.8|2341.78|2334.48|2343.49|2336.19|2340.6|2333.3|23
1733925270000|2024-12-11 13:54:30|2342.65|2335.35|2342.65|2335.35|2343.15|2335.85|2340.15|2332.85|22
1733925280000|2024-12-11 13:54:40|2341.65|2334.35|2340.67|2333.37|2342.65|2335.35|2340.4|2333.1|22
1733925290000|2024-12-11 13:54:50|2340.61|2333.31|2340.15|2332.85|2341|2333.7|2338.18|2330.88|37
1733925300000|2024-12-11 13:55:00|2341.05|2333.75|2336.2|2328.9|2341.78|2334.48|2335.81|2328.51|32
1733925310000|2024-12-11 13:55:10|2337.3|2330|2335.6|2328.3|2339.15|2331.85|2335.6|2328.3|29
1733925320000|2024-12-11 13:55:20|2335.7|2328.4|2337.63|2330.33|2338.85|2331.55|2335.6|2328.3|29
1733925330000|2024-12-11 13:55:30|2338.63|2331.33|2338.15|2330.85|2339.65|2332.35|2337.15|2329.85|24
1733925340000|2024-12-11 13:55:40|2339.65|2332.35|2341.4|2334.1|2341.4|2334.1|2337.35|2330.05|31
1733925350000|2024-12-11 13:55:50|2341.65|2334.35|2338.8|2331.5|2341.65|2334.35|2337.9|2330.6|29
1733925360000|2024-12-11 13:56:00|2338.7|2331.4|2343.45|2336.15|2343.54|2336.24|2338.7|2331.4|34
1733925370000|2024-12-11 13:56:10|2344.45|2337.15|2343.65|2336.35|2344.65|2337.35|2341.5|2334.2|35
1733925380000|2024-12-11 13:56:20|2344.65|2337.35|2346.15|2338.85|2346.43|2339.13|2342.65|2335.35|27
1733925390000|2024-12-11 13:56:30|2347.45|2340.15|2346.65|2339.35|2347.65|2340.35|2345.35|2338.05|23
1733925400000|2024-12-11 13:56:40|2347.65|2340.35|2344.5|2337.2|2347.65|2340.35|2342.75|2335.45|24
1733925410000|2024-12-11 13:56:50|2343.75|2336.45|2344.65|2337.35|2346.65|2339.35|2343.5|2336.2|33
1733925420000|2024-12-11 13:57:00|2344.75|2337.45|2346.85|2339.55|2347.4|2340.1|2344.45|2337.15|28
1733925430000|2024-12-11 13:57:10|2347.65|2340.35|2347.55|2340.25|2347.65|2340.35|2345.5|2338.2|25
1733925440000|2024-12-11 13:57:20|2346.5|2339.2|2346.15|2338.85|2349.15|2341.85|2346.1|2338.8|30
1733925450000|2024-12-11 13:57:30|2346.08|2338.78|2351.35|2344.05|2351.65|2344.35|2345.7|2338.4|34
1733925460000|2024-12-11 13:57:40|2350.35|2343.05|2348.35|2341.05|2351.15|2343.85|2346.95|2339.65|33
1733925470000|2024-12-11 13:57:50|2347.48|2340.18|2349.65|2342.35|2349.65|2342.35|2347.24|2339.94|23
1733925480000|2024-12-11 13:58:00|2348.65|2341.35|2348.4|2341.1|2348.74|2341.44|2347.35|2340.05|30
1733925490000|2024-12-11 13:58:10|2348.85|2341.55|2349.45|2342.15|2351.65|2344.35|2348.85|2341.55|22
1733925500000|2024-12-11 13:58:20|2349.35|2342.05|2351.65|2344.35|2351.8|2344.5|2349.3|2342|20
1733925510000|2024-12-11 13:58:30|2350.5|2343.2|2349.65|2342.35|2352.65|2345.35|2349.65|2342.35|20
1733925520000|2024-12-11 13:58:40|2350.05|2342.75|2347.85|2340.55|2350.05|2342.75|2347.5|2340.2|32
1733925530000|2024-12-11 13:58:50|2348|2340.7|2347.65|2340.35|2348.75|2341.45|2347.35|2340.05|27
1733925540000|2024-12-11 13:59:00|2347.9|2340.6|2350.65|2343.35|2350.95|2343.65|2347.6|2340.3|32
1733925550000|2024-12-11 13:59:10|2350.8|2343.5|2350.6|2343.3|2351.85|2344.55|2350.5|2343.2|33
1733925560000|2024-12-11 13:59:20|2350.8|2343.5|2352.6|2345.3|2352.6|2345.3|2349.6|2342.3|29
1733925570000|2024-12-11 13:59:30|2352.15|2344.85|2354.6|2347.3|2356.65|2349.35|2352.15|2344.85|28
1733925580000|2024-12-11 13:59:40|2354.55|2347.25|2354.15|2346.85|2356.65|2349.35|2354.15|2346.85|17
1733925590000|2024-12-11 13:59:50|2355.15|2347.85|2354.35|2347.05|2355.52|2348.22|2354.15|2346.85|28
1733925600000|2024-12-11 14:00:00|2355.35|2348.05|2353.24|2345.94|2355.35|2348.05|2352.85|2345.55|27
1733925610000|2024-12-11 14:00:10|2353.21|2345.91|2354.15|2346.85|2357.53|2350.23|2353.21|2345.91|32
1733925620000|2024-12-11 14:00:20|2354.5|2347.2|2351.65|2344.35|2355.35|2348.05|2351.65|2344.35|18
1733925630000|2024-12-11 14:00:30|2351.7|2344.4|2353.45|2346.15|2354.32|2347.02|2351.35|2344.05|22
1733925640000|2024-12-11 14:00:40|2354.35|2347.05|2357.45|2350.15|2357.6|2350.3|2354.22|2346.92|29
1733925650000|2024-12-11 14:00:50|2357.35|2350.05|2358.65|2351.35|2358.65|2351.35|2355.6|2348.3|27
1733925660000|2024-12-11 14:01:00|2358.4|2351.1|2353.18|2345.88|2358.65|2351.35|2353.18|2345.88|29
1733925670000|2024-12-11 14:01:10|2353.09|2345.79|2352.5|2345.2|2354.15|2346.85|2352.35|2345.05|30
1733925680000|2024-12-11 14:01:20|2353.15|2345.85|2356.65|2349.35|2357.18|2349.88|2353.15|2345.85|20
1733925690000|2024-12-11 14:01:30|2355.8|2348.5|2350.65|2343.35|2356.45|2349.15|2350.65|2343.35|24
1733925700000|2024-12-11 14:01:40|2350.35|2343.05|2349.65|2342.35|2351.15|2343.85|2349.15|2341.85|26
1733925710000|2024-12-11 14:01:50|2350.65|2343.35|2347.45|2340.15|2350.65|2343.35|2347.35|2340.05|19
1733925720000|2024-12-11 14:02:00|2347.55|2340.25|2348.6|2341.3|2350.65|2343.35|2347.55|2340.25|17
1733925730000|2024-12-11 14:02:10|2349.65|2342.35|2349.85|2342.55|2349.85|2342.55|2348.15|2340.85|23
1733925740000|2024-12-11 14:02:20|2349.1|2341.8|2346.65|2339.35|2350.65|2343.35|2346.65|2339.35|17
1733925750000|2024-12-11 14:02:30|2347.15|2339.85|2347.45|2340.15|2348.65|2341.35|2344.45|2337.15|25
1733925760000|2024-12-11 14:02:40|2347.55|2340.25|2343.65|2336.35|2349.16|2341.86|2343.15|2335.85|18
1733925770000|2024-12-11 14:02:50|2343.05|2335.75|2338.95|2331.65|2343.37|2336.07|2338.9|2331.6|28
1733925780000|2024-12-11 14:03:00|2338.9|2331.6|2338.3|2331|2339.58|2332.28|2336.45|2329.15|28
1733925790000|2024-12-11 14:03:10|2338.15|2330.85|2333.95|2326.65|2339.85|2332.55|2333.95|2326.65|33
1733925800000|2024-12-11 14:03:20|2333.9|2326.6|2338.7|2331.4|2340.15|2332.85|2333.9|2326.6|30
1733925810000|2024-12-11 14:03:30|2338.6|2331.3|2340.18|2332.88|2340.89|2333.59|2338.5|2331.2|33
1733925820000|2024-12-11 14:03:40|2341.65|2334.35|2340.25|2332.95|2342.04|2334.74|2339.7|2332.4|22
1733925830000|2024-12-11 14:03:50|2340.15|2332.85|2338.65|2331.35|2342.13|2334.83|2338.65|2331.35|25
1733925840000|2024-12-11 14:04:00|2339.93|2332.63|2338.75|2331.45|2340.43|2333.13|2338.6|2331.3|31
1733925850000|2024-12-11 14:04:10|2338.65|2331.35|2336.3|2329|2340.65|2333.35|2336.15|2328.85|30
1733925860000|2024-12-11 14:04:20|2334.73|2327.43|2333.58|2326.28|2335.93|2328.63|2330.7|2323.4|33
1733925870000|2024-12-11 14:04:30|2333.95|2326.65|2334.9|2327.6|2335.04|2327.74|2331.75|2324.45|21
1733925880000|2024-12-11 14:04:40|2334.95|2327.65|2333.8|2326.5|2335.15|2327.85|2332.4|2325.1|31
1733925890000|2024-12-11 14:04:50|2333.75|2326.45|2329.5|2322.2|2334.95|2327.65|2329.5|2322.2|20
1733925900000|2024-12-11 14:05:00|2327.95|2320.65|2329.35|2322.05|2331.54|2324.24|2327.95|2320.65|21
1733925910000|2024-12-11 14:05:10|2330.48|2323.18|2332.18|2324.88|2333|2325.7|2328.85|2321.55|32
1733925920000|2024-12-11 14:05:20|2333.65|2326.35|2333.83|2326.53|2336.15|2328.85|2332.7|2325.4|29
1733925930000|2024-12-11 14:05:30|2334.26|2326.96|2338.08|2330.78|2338.08|2330.78|2334.26|2326.96|27
1733925940000|2024-12-11 14:05:40|2338.65|2331.35|2338.93|2331.63|2339.15|2331.85|2335.65|2328.35|28
1733925950000|2024-12-11 14:05:50|2339.25|2331.95|2337.85|2330.55|2340.15|2332.85|2337.85|2330.55|19
1733925960000|2024-12-11 14:06:00|2337.7|2330.4|2340|2332.7|2340|2332.7|2336.6|2329.3|36
1733925970000|2024-12-11 14:06:10|2340.4|2333.1|2339.8|2332.5|2340.96|2333.66|2338.7|2331.4|30
1733925980000|2024-12-11 14:06:20|2341.11|2333.81|2341.15|2333.85|2341.9|2334.6|2339.7|2332.4|27
1733925990000|2024-12-11 14:06:30|2340.24|2332.94|2339.6|2332.3|2342.15|2334.85|2339.6|2332.3|31
1733926000000|2024-12-11 14:06:40|2341|2333.7|2340.4|2333.1|2341|2333.7|2338.6|2331.3|25
1733926010000|2024-12-11 14:06:50|2341.65|2334.35|2337.74|2330.44|2341.93|2334.63|2337.6|2330.3|28
1733926020000|2024-12-11 14:07:00|2337.75|2330.45|2334.3|2327|2337.8|2330.5|2333.8|2326.5|32
1733926030000|2024-12-11 14:07:10|2334.65|2327.35|2334.05|2326.75|2334.8|2327.5|2331.6|2324.3|29
1733926040000|2024-12-11 14:07:20|2334.45|2327.15|2335.05|2327.75|2337.65|2330.35|2334.35|2327.05|35
1733926050000|2024-12-11 14:07:30|2335.65|2328.35|2331.15|2323.85|2335.72|2328.42|2331.15|2323.85|29
1733926060000|2024-12-11 14:07:40|2332.15|2324.85|2332.55|2325.25|2334.15|2326.85|2330.4|2323.1|34
1733926070000|2024-12-11 14:07:50|2332.6|2325.3|2329.65|2322.35|2332.6|2325.3|2329.5|2322.2|26
1733926080000|2024-12-11 14:08:00|2329.35|2322.05|2332.45|2325.15|2333.45|2326.15|2329.35|2322.05|24
1733926090000|2024-12-11 14:08:10|2332.6|2325.3|2330.95|2323.65|2332.6|2325.3|2330.95|2323.65|24
1733926100000|2024-12-11 14:08:20|2330.6|2323.3|2329.05|2321.75|2332.6|2325.3|2329.05|2321.75|26
1733926110000|2024-12-11 14:08:30|2327.4|2320.1|2329.85|2322.55|2331.04|2323.74|2327.4|2320.1|30
1733926120000|2024-12-11 14:08:40|2330.1|2322.8|2330.92|2323.62|2331|2323.7|2328.75|2321.45|27
1733926130000|2024-12-11 14:08:50|2330.25|2322.95|2330.7|2323.4|2332.9|2325.6|2330.25|2322.95|26
1733926140000|2024-12-11 14:09:00|2330.75|2323.45|2328.75|2321.45|2332.65|2325.35|2327.6|2320.3|19
1733926150000|2024-12-11 14:09:10|2327.55|2320.25|2326.79|2319.49|2329.4|2322.1|2326.15|2318.85|24
1733926160000|2024-12-11 14:09:20|2326.65|2319.35|2325.9|2318.6|2327.65|2320.35|2325.6|2318.3|22
1733926170000|2024-12-11 14:09:30|2325.95|2318.65|2326.7|2319.4|2327.13|2319.83|2324.8|2317.5|25
1733926180000|2024-12-11 14:09:40|2327.2|2319.9|2326.45|2319.15|2327.2|2319.9|2325.75|2318.45|28
1733926190000|2024-12-11 14:09:50|2326.65|2319.35|2326.2|2318.9|2328.15|2320.85|2325.35|2318.05|15
1733926200000|2024-12-11 14:10:00|2326.22|2318.92|2327|2319.7|2327.25|2319.95|2325.05|2317.75|26
1733926210000|2024-12-11 14:10:10|2325.35|2318.05|2326.12|2318.82|2326.4|2319.1|2324.65|2317.35|30
1733926220000|2024-12-11 14:10:20|2326|2318.7|2323.7|2316.4|2326.4|2319.1|2322|2314.7|29
1733926230000|2024-12-11 14:10:30|2323.65|2316.35|2324.5|2317.2|2325.15|2317.85|2323|2315.7|25
1733926240000|2024-12-11 14:10:40|2324.25|2316.95|2321.7|2314.4|2324.65|2317.35|2321.7|2314.4|22
1733926250000|2024-12-11 14:10:50|2321.79|2314.49|2323.8|2316.5|2324.21|2316.91|2321.7|2314.4|32
1733926260000|2024-12-11 14:11:00|2323.83|2316.53|2324.15|2316.85|2324.84|2317.54|2322.95|2315.65|30
1733926270000|2024-12-11 14:11:10|2324|2316.7|2327.64|2320.34|2328.55|2321.25|2323.95|2316.65|29
1733926280000|2024-12-11 14:11:20|2327.45|2320.15|2326.35|2319.05|2327.65|2320.35|2323.8|2316.5|34
1733926290000|2024-12-11 14:11:30|2326.65|2319.35|2324.95|2317.65|2326.65|2319.35|2324.6|2317.3|29
1733926300000|2024-12-11 14:11:40|2324.85|2317.55|2324.52|2317.22|2326.15|2318.85|2323.83|2316.53|35
1733926310000|2024-12-11 14:11:50|2324.4|2317.1|2325.85|2318.55|2326.56|2319.26|2324.4|2317.1|30
1733926320000|2024-12-11 14:12:00|2326.5|2319.2|2323.05|2315.75|2326.5|2319.2|2323.05|2315.75|25
1733926330000|2024-12-11 14:12:10|2322.75|2315.45|2324.05|2316.75|2324.05|2316.75|2321.6|2314.3|28
1733926340000|2024-12-11 14:12:20|2323.75|2316.45|2324.4|2317.1|2324.6|2317.3|2323.7|2316.4|28
1733926350000|2024-12-11 14:12:30|2324.65|2317.35|2324.7|2317.4|2325|2317.7|2324.15|2316.85|29
1733926360000|2024-12-11 14:12:40|2324.45|2317.15|2324.7|2317.4|2324.75|2317.45|2324.1|2316.8|18
1733926370000|2024-12-11 14:12:50|2324.55|2317.25|2322.25|2314.95|2325.4|2318.1|2322.25|2314.95|21
1733926380000|2024-12-11 14:13:00|2322.45|2315.15|2322.25|2314.95|2322.7|2315.4|2321.7|2314.4|24
1733926390000|2024-12-11 14:13:10|2322.35|2315.05|2324.25|2316.95|2324.4|2317.1|2322.25|2314.95|17
1733926400000|2024-12-11 14:13:20|2324.5|2317.2|2326.3|2319|2327.05|2319.75|2324.5|2317.2|21
1733926410000|2024-12-11 14:13:30|2326.45|2319.15|2326.25|2318.95|2327.5|2320.2|2326.25|2318.95|22
1733926420000|2024-12-11 14:13:40|2326.35|2319.05|2327.25|2319.95|2327.45|2320.15|2326.35|2319.05|14
1733926430000|2024-12-11 14:13:50|2327.4|2320.1|2327.2|2319.9|2327.4|2320.1|2326.45|2319.15|20
1733926440000|2024-12-11 14:14:00|2327.3|2320|2328.5|2321.2|2328.55|2321.25|2327.3|2320|26
1733926450000|2024-12-11 14:14:10|2328.8|2321.5|2330.05|2322.75|2330.65|2323.35|2328.8|2321.5|22
1733926460000|2024-12-11 14:14:20|2330.15|2322.85|2330.8|2323.5|2330.8|2323.5|2330.15|2322.85|27
1733926470000|2024-12-11 14:14:30|2331.1|2323.8|2330.25|2322.95|2331.1|2323.8|2329.7|2322.4|25
1733926480000|2024-12-11 14:14:40|2330.3|2323|2334.35|2327.05|2334.85|2327.55|2330.25|2322.95|26
1733926490000|2024-12-11 14:14:50|2334.15|2326.85|2339.25|2331.95|2339.25|2331.95|2334.15|2326.85|23
1733926500000|2024-12-11 14:15:00|2338.75|2331.45|2336.45|2329.15|2338.75|2331.45|2336.4|2329.1|25
1733926510000|2024-12-11 14:15:10|2336.65|2329.35|2337.15|2329.85|2337.55|2330.25|2336.6|2329.3|19
1733926520000|2024-12-11 14:15:20|2336.65|2329.35|2335.15|2327.85|2337.15|2329.85|2334.75|2327.45|14
1733926530000|2024-12-11 14:15:30|2334.3|2327|2335.55|2328.25|2336.65|2329.35|2334.25|2326.95|23
1733926540000|2024-12-11 14:15:40|2335.65|2328.35|2335.75|2328.45|2336.95|2329.65|2335.25|2327.95|14
1733926550000|2024-12-11 14:15:50|2334.75|2327.45|2333.1|2325.8|2334.75|2327.45|2332.35|2325.05|16
1733926560000|2024-12-11 14:16:00|2333.2|2325.9|2333.3|2326|2334|2326.7|2333.2|2325.9|31
1733926570000|2024-12-11 14:16:10|2333.55|2326.25|2333.65|2326.35|2334.55|2327.25|2333.25|2325.95|17
1733926580000|2024-12-11 14:16:20|2333.45|2326.15|2332.25|2324.95|2333.45|2326.15|2332.15|2324.85|21
1733926590000|2024-12-11 14:16:30|2332|2324.7|2330.4|2323.1|2332|2324.7|2330.35|2323.05|9
1733926600000|2024-12-11 14:16:40|2330.5|2323.2|2329.9|2322.6|2330.5|2323.2|2328.25|2320.95|22
1733926610000|2024-12-11 14:16:50|2329.85|2322.55|2331.25|2323.95|2331.25|2323.95|2328.75|2321.45|17
1733926620000|2024-12-11 14:17:00|2330.75|2323.45|2332.25|2324.95|2332.5|2325.2|2330.45|2323.15|29
1733926630000|2024-12-11 14:17:10|2332.3|2325|2329.65|2322.35|2332.7|2325.4|2329.65|2322.35|32
1733926640000|2024-12-11 14:17:20|2329.35|2322.05|2326.85|2319.55|2329.4|2322.1|2326.15|2318.85|27
1733926650000|2024-12-11 14:17:30|2327.1|2319.8|2326.4|2319.1|2327.55|2320.25|2326.4|2319.1|23
1733926660000|2024-12-11 14:17:40|2326.15|2318.85|2326.55|2319.25|2326.65|2319.35|2325.85|2318.55|22
1733926670000|2024-12-11 14:17:50|2326.9|2319.6|2326.5|2319.2|2326.9|2319.6|2325.45|2318.15|16
1733926680000|2024-12-11 14:18:00|2326.45|2319.15|2330|2322.7|2330|2322.7|2326.45|2319.15|29
1733926690000|2024-12-11 14:18:10|2329.9|2322.6|2330.85|2323.55|2331.35|2324.05|2329.45|2322.15|33
1733926700000|2024-12-11 14:18:20|2330.55|2323.25|2329.3|2322|2330.8|2323.5|2328.45|2321.15|24
1733926710000|2024-12-11 14:18:30|2329.45|2322.15|2332.15|2324.85|2333.22|2325.92|2329.45|2322.15|23
1733926720000|2024-12-11 14:18:40|2331.85|2324.55|2329.72|2322.42|2332.87|2325.57|2329.72|2322.42|27
1733926730000|2024-12-11 14:18:50|2330.15|2322.85|2329.15|2321.85|2331.15|2323.85|2329.15|2321.85|20
1733926740000|2024-12-11 14:19:00|2330.2|2322.9|2331.2|2323.9|2331.45|2324.15|2329.03|2321.73|24
1733926750000|2024-12-11 14:19:10|2331.35|2324.05|2331.15|2323.85|2331.55|2324.25|2330.45|2323.15|19
1733926760000|2024-12-11 14:19:20|2331.3|2324|2330.95|2323.65|2332.3|2325|2329.65|2322.35|19
1733926770000|2024-12-11 14:19:30|2331.05|2323.75|2329.95|2322.65|2331.25|2323.95|2329.5|2322.2|30
1733926780000|2024-12-11 14:19:40|2330.15|2322.85|2331|2323.7|2331.3|2324|2329.65|2322.35|29
1733926790000|2024-12-11 14:19:50|2331.05|2323.75|2331.1|2323.8|2331.35|2324.05|2330.21|2322.91|23
1733926800000|2024-12-11 14:20:00|2330.95|2323.65|2329.45|2322.15|2331.85|2324.55|2329.45|2322.15|25
1733926810000|2024-12-11 14:20:10|2329.35|2322.05|2330.75|2323.45|2331.65|2324.35|2329.35|2322.05|31
1733926820000|2024-12-11 14:20:20|2331.45|2324.15|2330.84|2323.54|2332.74|2325.44|2330.79|2323.49|31
1733926830000|2024-12-11 14:20:30|2330.9|2323.6|2330.45|2323.15|2332.15|2324.85|2329.45|2322.15|30
1733926840000|2024-12-11 14:20:40|2330.35|2323.05|2329.15|2321.85|2330.35|2323.05|2328.85|2321.55|9
1733926850000|2024-12-11 14:20:50|2329.21|2321.91|2328.65|2321.35|2330.57|2323.27|2327.5|2320.2|31
1733926860000|2024-12-11 14:21:00|2328.35|2321.05|2329.85|2322.55|2329.91|2322.61|2326.6|2319.3|35
1733926870000|2024-12-11 14:21:10|2329.24|2321.94|2333|2325.7|2333.59|2326.29|2329.24|2321.94|32
1733926880000|2024-12-11 14:21:20|2332.7|2325.4|2331.8|2324.5|2333.63|2326.33|2331.6|2324.3|29
1733926890000|2024-12-11 14:21:30|2331.9|2324.6|2333.3|2326|2333.91|2326.61|2331.6|2324.3|32
1733926900000|2024-12-11 14:21:40|2334.59|2327.29|2338.1|2330.8|2338.13|2330.83|2334.59|2327.29|34
1733926910000|2024-12-11 14:21:50|2338.05|2330.75|2333.7|2326.4|2338.05|2330.75|2332.73|2325.43|29
1733926920000|2024-12-11 14:22:00|2333.6|2326.3|2336.35|2329.05|2336.65|2329.35|2333.5|2326.2|29
1733926930000|2024-12-11 14:22:10|2336.5|2329.2|2338.04|2330.74|2339.65|2332.35|2336.45|2329.15|30
1733926940000|2024-12-11 14:22:20|2338.06|2330.76|2336.45|2329.15|2338.15|2330.85|2335.75|2328.45|30
1733926950000|2024-12-11 14:22:30|2336.4|2329.1|2337.7|2330.4|2338.8|2331.5|2336.4|2329.1|25
1733926960000|2024-12-11 14:22:40|2337.65|2330.35|2338.1|2330.8|2339.15|2331.85|2336.15|2328.85|33
1733926970000|2024-12-11 14:22:50|2338.05|2330.75|2338.4|2331.1|2338.64|2331.34|2336.9|2329.6|23
1733926980000|2024-12-11 14:23:00|2338.45|2331.15|2341.6|2334.3|2341.65|2334.35|2338.45|2331.15|25
1733926990000|2024-12-11 14:23:10|2341.57|2334.27|2340.54|2333.24|2341.57|2334.27|2339.6|2332.3|29
1733927000000|2024-12-11 14:23:20|2342.15|2334.85|2340.65|2333.35|2343.35|2336.05|2340.65|2333.35|29
1733927010000|2024-12-11 14:23:30|2340.7|2333.4|2340.6|2333.3|2341.65|2334.35|2339.65|2332.35|27
1733927020000|2024-12-11 14:23:40|2340.7|2333.4|2341.6|2334.3|2342.65|2335.35|2340.55|2333.25|28
1733927030000|2024-12-11 14:23:50|2341.65|2334.35|2342.2|2334.9|2342.63|2335.33|2341.45|2334.15|23
1733927040000|2024-12-11 14:24:00|2342.35|2335.05|2346.28|2338.98|2346.28|2338.98|2342.35|2335.05|21
1733927050000|2024-12-11 14:24:10|2346.65|2339.35|2347.57|2340.27|2347.65|2340.35|2345.35|2338.05|32
1733927060000|2024-12-11 14:24:20|2347.55|2340.25|2349.6|2342.3|2350.65|2343.35|2346.35|2339.05|27
1733927070000|2024-12-11 14:24:30|2350.65|2343.35|2351.73|2344.43|2351.75|2344.45|2349.55|2342.25|25
1733927080000|2024-12-11 14:24:40|2350.65|2343.35|2351.19|2343.89|2353.09|2345.79|2350.35|2343.05|27
1733927090000|2024-12-11 14:24:50|2349.95|2342.65|2350.65|2343.35|2351.65|2344.35|2349.35|2342.05|24
1733927100000|2024-12-11 14:25:00|2350.15|2342.85|2352.15|2344.85|2353.35|2346.05|2350.15|2342.85|20
1733927110000|2024-12-11 14:25:10|2351.95|2344.65|2353.65|2346.35|2355.15|2347.85|2351.95|2344.65|23
1733927120000|2024-12-11 14:25:20|2355.05|2347.75|2356.4|2349.1|2357.65|2350.35|2355.05|2347.75|25
1733927130000|2024-12-11 14:25:30|2356.35|2349.05|2359.15|2351.85|2361.15|2353.85|2356.35|2349.05|23
1733927140000|2024-12-11 14:25:40|2359.04|2351.74|2358.65|2351.35|2360.65|2353.35|2358.15|2350.85|21
1733927150000|2024-12-11 14:25:50|2358.79|2351.49|2358.15|2350.85|2360.15|2352.85|2358.15|2350.85|10
1733927160000|2024-12-11 14:26:00|2358.65|2351.35|2360.55|2353.25|2362.65|2355.35|2358.35|2351.05|25
1733927170000|2024-12-11 14:26:10|2361.15|2353.85|2361.25|2353.95|2362.65|2355.35|2359.15|2351.85|12
1733927180000|2024-12-11 14:26:20|2359.65|2352.35|2355.15|2347.85|2360.45|2353.15|2354.65|2347.35|24
1733927190000|2024-12-11 14:26:30|2354.15|2346.85|2355.95|2348.65|2356.65|2349.35|2354.15|2346.85|27
1733927200000|2024-12-11 14:26:40|2354.45|2347.15|2356.89|2349.59|2356.89|2349.59|2354.4|2347.1|30
1733927210000|2024-12-11 14:26:50|2356.91|2349.61|2358.35|2351.05|2358.35|2351.05|2355.15|2347.85|22
1733927220000|2024-12-11 14:27:00|2357.35|2350.05|2358.03|2350.73|2358.58|2351.28|2357.35|2350.05|19
1733927230000|2024-12-11 14:27:10|2357.98|2350.68|2358.2|2350.9|2358.5|2351.2|2355.65|2348.35|21
1733927240000|2024-12-11 14:27:20|2358.25|2350.95|2359.55|2352.25|2359.8|2352.5|2356.7|2349.4|32
1733927250000|2024-12-11 14:27:30|2358.5|2351.2|2359.65|2352.35|2360.65|2353.35|2358.4|2351.1|21
1733927260000|2024-12-11 14:27:40|2358.65|2351.35|2358.15|2350.85|2359.65|2352.35|2357.35|2350.05|15
1733927270000|2024-12-11 14:27:50|2358.62|2351.32|2357.8|2350.5|2359.8|2352.5|2357.19|2349.89|36
1733927280000|2024-12-11 14:28:00|2357.23|2349.93|2352.65|2345.35|2357.25|2349.95|2352.6|2345.3|20
1733927290000|2024-12-11 14:28:10|2352.8|2345.5|2352.7|2345.4|2354.15|2346.85|2352.55|2345.25|17
1733927300000|2024-12-11 14:28:20|2352.85|2345.55|2353.85|2346.55|2354.65|2347.35|2352.4|2345.1|19
1733927310000|2024-12-11 14:28:30|2352.65|2345.35|2352.65|2345.35|2354.15|2346.85|2352.35|2345.05|22
1733927320000|2024-12-11 14:28:40|2352.7|2345.4|2352.15|2344.85|2353.55|2346.25|2351.65|2344.35|24
1733927330000|2024-12-11 14:28:50|2350.6|2343.3|2352.6|2345.3|2352.9|2345.6|2350.55|2343.25|24
1733927340000|2024-12-11 14:29:00|2352.55|2345.25|2353.7|2346.4|2355.15|2347.85|2352.45|2345.15|30
1733927350000|2024-12-11 14:29:10|2353.75|2346.45|2351.9|2344.6|2354.45|2347.15|2351.5|2344.2|26
1733927360000|2024-12-11 14:29:20|2351.15|2343.85|2352.18|2344.88|2352.85|2345.55|2351.15|2343.85|25
1733927370000|2024-12-11 14:29:30|2352.15|2344.85|2351.35|2344.05|2352.65|2345.35|2351.35|2344.05|13
1733927380000|2024-12-11 14:29:40|2353.4|2346.1|2356.45|2349.15|2357.15|2349.85|2353.2|2345.9|29
1733927390000|2024-12-11 14:29:50|2355.71|2348.41|2356.45|2349.15|2357.4|2350.1|2354.55|2347.25|31
1733927400000|2024-12-11 14:30:00|2356.22|2348.92|2356.55|2349.25|2358.05|2350.75|2355.65|2348.35|35
1733927410000|2024-12-11 14:30:10|2356|2348.7|2354.65|2347.35|2356.75|2349.45|2354.15|2346.85|31
1733927420000|2024-12-11 14:30:20|2354.15|2346.85|2354.65|2347.35|2356.65|2349.35|2354.15|2346.85|26
1733927430000|2024-12-11 14:30:30|2355.55|2348.25|2353.75|2346.45|2355.75|2348.45|2352.83|2345.53|37
1733927440000|2024-12-11 14:30:40|2353.15|2345.85|2354.49|2347.19|2354.6|2347.3|2352.15|2344.85|33
1733927450000|2024-12-11 14:30:50|2354.76|2347.46|2355.73|2348.43|2356.8|2349.5|2354.76|2347.46|30
1733927460000|2024-12-11 14:31:00|2356.15|2348.85|2355.48|2348.18|2356.65|2349.35|2354.4|2347.1|32
1733927470000|2024-12-11 14:31:10|2355.75|2348.45|2356.35|2349.05|2357.65|2350.35|2354.75|2347.45|26
1733927480000|2024-12-11 14:31:20|2356.3|2349|2362.15|2354.85|2363.89|2356.59|2356.3|2349|35
1733927490000|2024-12-11 14:31:30|2361.95|2354.65|2362.35|2355.05|2364.15|2356.85|2361.3|2354|33
1733927500000|2024-12-11 14:31:40|2362.65|2355.35|2359.85|2352.55|2364.7|2357.4|2358.16|2350.86|31
1733927510000|2024-12-11 14:31:50|2359.75|2352.45|2357.4|2350.1|2359.75|2352.45|2357.15|2349.85|32
1733927520000|2024-12-11 14:32:00|2357.65|2350.35|2356.98|2349.68|2358.85|2351.55|2356.15|2348.85|34
1733927530000|2024-12-11 14:32:10|2356.15|2348.85|2351.65|2344.35|2357.85|2350.55|2350.65|2343.35|32
1733927540000|2024-12-11 14:32:20|2351.15|2343.85|2350.65|2343.35|2353.05|2345.75|2349.45|2342.15|22
1733927550000|2024-12-11 14:32:30|2349.65|2342.35|2347.65|2340.35|2349.8|2342.5|2345.65|2338.35|26
1733927560000|2024-12-11 14:32:40|2347.15|2339.85|2350.71|2343.41|2351.34|2344.04|2347.15|2339.85|34
1733927570000|2024-12-11 14:32:50|2351.35|2344.05|2352.8|2345.5|2353.65|2346.35|2351.1|2343.8|27
1733927580000|2024-12-11 14:33:00|2353.15|2345.85|2355.08|2347.78|2357.15|2349.85|2353.03|2345.73|26
1733927590000|2024-12-11 14:33:10|2356.13|2348.83|2355.4|2348.1|2357.3|2350|2355.2|2347.9|33
1733927600000|2024-12-11 14:33:20|2355.54|2348.24|2362.06|2354.76|2362.1|2354.8|2355.54|2348.24|31
1733927610000|2024-12-11 14:33:30|2361.73|2354.43|2360|2352.7|2362.15|2354.85|2359.54|2352.24|36
1733927620000|2024-12-11 14:33:40|2360.8|2353.5|2361.35|2354.05|2362.65|2355.35|2360.8|2353.5|28
1733927630000|2024-12-11 14:33:50|2361.9|2354.6|2365.65|2358.35|2365.85|2358.55|2361.9|2354.6|27
1733927640000|2024-12-11 14:34:00|2365.6|2358.3|2364.4|2357.1|2368.1|2360.8|2364.3|2357|34
1733927650000|2024-12-11 14:34:10|2364.3|2357|2362.68|2355.38|2365.63|2358.33|2362.55|2355.25|33
1733927660000|2024-12-11 14:34:20|2362.45|2355.15|2361.48|2354.18|2363.65|2356.35|2360.7|2353.4|32
1733927670000|2024-12-11 14:34:30|2361.3|2354|2358.95|2351.65|2361.65|2354.35|2358.45|2351.15|31
1733927680000|2024-12-11 14:34:40|2359.06|2351.76|2359.62|2352.32|2362.15|2354.85|2358.87|2351.57|33
1733927690000|2024-12-11 14:34:50|2359.74|2352.44|2359.96|2352.66|2360.25|2352.95|2358.65|2351.35|25
1733927700000|2024-12-11 14:35:00|2360.05|2352.75|2360.1|2352.8|2360.14|2352.84|2358.65|2351.35|33
1733927710000|2024-12-11 14:35:10|2360.05|2352.75|2359.75|2352.45|2361.65|2354.35|2359.5|2352.2|22
1733927720000|2024-12-11 14:35:20|2361.1|2353.8|2359.18|2351.88|2361.15|2353.85|2356.65|2349.35|32
1733927730000|2024-12-11 14:35:30|2359.32|2352.02|2360.1|2352.8|2360.75|2353.45|2359.32|2352.02|26
1733927740000|2024-12-11 14:35:40|2359.2|2351.9|2357.45|2350.15|2360.8|2353.5|2357.27|2349.97|35
1733927750000|2024-12-11 14:35:50|2357.18|2349.88|2358.65|2351.35|2358.65|2351.35|2355.8|2348.5|27
1733927760000|2024-12-11 14:36:00|2358.72|2351.42|2360.3|2353|2360.68|2353.38|2357.35|2350.05|35
1733927770000|2024-12-11 14:36:10|2359.49|2352.19|2358.95|2351.65|2360.54|2353.24|2358.15|2350.85|24
1733927780000|2024-12-11 14:36:20|2358.7|2351.4|2356.53|2349.23|2359.52|2352.22|2356.53|2349.23|35
1733927790000|2024-12-11 14:36:30|2357.15|2349.85|2355.45|2348.15|2357.4|2350.1|2354.45|2347.15|39
1733927800000|2024-12-11 14:36:40|2355.57|2348.27|2354.77|2347.47|2356.45|2349.15|2353.93|2346.63|34
1733927810000|2024-12-11 14:36:50|2354.94|2347.64|2357.54|2350.24|2357.8|2350.5|2354.44|2347.14|34
1733927820000|2024-12-11 14:37:00|2357.4|2350.1|2359.44|2352.14|2359.6|2352.3|2356.95|2349.65|37
1733927830000|2024-12-11 14:37:10|2359.5|2352.2|2360.85|2353.55|2360.94|2353.64|2358.45|2351.15|38
1733927840000|2024-12-11 14:37:20|2360.65|2353.35|2360.7|2353.4|2362.65|2355.35|2358.85|2351.55|30
1733927850000|2024-12-11 14:37:30|2360.55|2353.25|2359.6|2352.3|2362.65|2355.35|2358.55|2351.25|35
1733927860000|2024-12-11 14:37:40|2358.9|2351.6|2358.03|2350.73|2359.75|2352.45|2357.45|2350.15|36
1733927870000|2024-12-11 14:37:50|2358.12|2350.82|2358.15|2350.85|2358.85|2351.55|2357.64|2350.34|29
1733927880000|2024-12-11 14:38:00|2358.35|2351.05|2358.3|2351|2359.8|2352.5|2358.18|2350.88|34
1733927890000|2024-12-11 14:38:10|2358.48|2351.18|2357.15|2349.85|2359.15|2351.85|2356.65|2349.35|34
1733927900000|2024-12-11 14:38:20|2357.1|2349.8|2358.8|2351.5|2359.7|2352.4|2356.94|2349.64|30
1733927910000|2024-12-11 14:38:30|2358.75|2351.45|2356.8|2349.5|2359.35|2352.05|2356.6|2349.3|33
1733927920000|2024-12-11 14:38:40|2356.52|2349.22|2355.8|2348.5|2358.45|2351.15|2355.75|2348.45|35
1733927930000|2024-12-11 14:38:50|2356.28|2348.98|2356.55|2349.25|2357.18|2349.88|2354.55|2347.25|33
1733927940000|2024-12-11 14:39:00|2356.45|2349.15|2357.05|2349.75|2357.77|2350.47|2355.48|2348.18|32
1733927950000|2024-12-11 14:39:10|2356.95|2349.65|2355.59|2348.29|2357|2349.7|2354.1|2346.8|39
1733927960000|2024-12-11 14:39:20|2355.54|2348.24|2349.7|2342.4|2355.8|2348.5|2349.66|2342.36|36
1733927970000|2024-12-11 14:39:30|2349.73|2342.43|2350.83|2343.53|2351.75|2344.45|2349.7|2342.4|38
1733927980000|2024-12-11 14:39:40|2351|2343.7|2349.76|2342.46|2351.85|2344.55|2349.76|2342.46|36
1733927990000|2024-12-11 14:39:50|2349.65|2342.35|2351.1|2343.8|2351.8|2344.5|2349.4|2342.1|34
1733928000000|2024-12-11 14:40:00|2350.75|2343.45|2349.6|2342.3|2351.1|2343.8|2348.78|2341.48|37
1733928010000|2024-12-11 14:40:10|2349.65|2342.35|2349.75|2342.45|2351.1|2343.8|2348.45|2341.15|36
1733928020000|2024-12-11 14:40:20|2350|2342.7|2350.75|2343.45|2351.45|2344.15|2348.99|2341.69|23
1733928030000|2024-12-11 14:40:30|2351.1|2343.8|2352.63|2345.33|2352.63|2345.33|2350.3|2343|29
1733928040000|2024-12-11 14:40:40|2352.62|2345.32|2355.7|2348.4|2356.25|2348.95|2352.15|2344.85|28
1733928050000|2024-12-11 14:40:50|2355.32|2348.02|2355.15|2347.85|2355.32|2348.02|2352.3|2345|31
1733928060000|2024-12-11 14:41:00|2355.3|2348|2355.45|2348.15|2356.65|2349.35|2354.3|2347|31
1733928070000|2024-12-11 14:41:10|2355.6|2348.3|2353.25|2345.95|2356.15|2348.85|2353.25|2345.95|38
1733928080000|2024-12-11 14:41:20|2353.05|2345.75|2352.55|2345.25|2353.25|2345.95|2351.75|2344.45|32
1733928090000|2024-12-11 14:41:30|2351.96|2344.66|2351.71|2344.41|2352.72|2345.42|2351.3|2344|35
1733928100000|2024-12-11 14:41:40|2351.1|2343.8|2348.65|2341.35|2351.98|2344.68|2348.23|2340.93|38
1733928110000|2024-12-11 14:41:50|2348.6|2341.3|2347.19|2339.89|2349.73|2342.43|2346.74|2339.44|34
1733928120000|2024-12-11 14:42:00|2346.95|2339.65|2343.65|2336.35|2346.95|2339.65|2343.5|2336.2|36
1733928130000|2024-12-11 14:42:10|2343.75|2336.45|2342.75|2335.45|2344.57|2337.27|2340.65|2333.35|29
1733928140000|2024-12-11 14:42:20|2342.78|2335.48|2342.57|2335.27|2344.18|2336.88|2341|2333.7|27
1733928150000|2024-12-11 14:42:30|2342.45|2335.15|2343.65|2336.35|2343.65|2336.35|2341|2333.7|25
1733928160000|2024-12-11 14:42:40|2343.5|2336.2|2343.35|2336.05|2344.65|2337.35|2342.35|2335.05|27
1733928170000|2024-12-11 14:42:50|2342.35|2335.05|2343.95|2336.65|2344.63|2337.33|2342.35|2335.05|19
1733928180000|2024-12-11 14:43:00|2344.56|2337.26|2346.04|2338.74|2346.04|2338.74|2343.3|2336|23
1733928190000|2024-12-11 14:43:10|2346.61|2339.31|2346.55|2339.25|2347.15|2339.85|2344.75|2337.45|33
1733928200000|2024-12-11 14:43:20|2347.09|2339.79|2347.15|2339.85|2347.65|2340.35|2345.75|2338.45|32
1733928210000|2024-12-11 14:43:30|2346.65|2339.35|2347.6|2340.3|2347.63|2340.33|2345.55|2338.25|23
1733928220000|2024-12-11 14:43:40|2346.6|2339.3|2347.15|2339.85|2348.61|2341.31|2346.35|2339.05|24
1733928230000|2024-12-11 14:43:50|2347.4|2340.1|2347|2339.7|2347.9|2340.6|2346.7|2339.4|22
1733928240000|2024-12-11 14:44:00|2347.05|2339.75|2349.56|2342.26|2349.8|2342.5|2347|2339.7|31
1733928250000|2024-12-11 14:44:10|2349.4|2342.1|2349.6|2342.3|2349.61|2342.31|2347.35|2340.05|29
1733928260000|2024-12-11 14:44:20|2349.64|2342.34|2350.53|2343.23|2350.63|2343.33|2348.75|2341.45|13
1733928270000|2024-12-11 14:44:30|2350.55|2343.25|2352.55|2345.25|2353.65|2346.35|2350.55|2343.25|20
1733928280000|2024-12-11 14:44:40|2352.4|2345.1|2352.1|2344.8|2352.9|2345.6|2351.65|2344.35|18
1733928290000|2024-12-11 14:44:50|2352.35|2345.05|2351.55|2344.25|2352.75|2345.45|2350.8|2343.5|17
1733928300000|2024-12-11 14:45:00|2350.95|2343.65|2350.45|2343.15|2352.75|2345.45|2350.45|2343.15|29
1733928310000|2024-12-11 14:45:10|2350.3|2343|2353.45|2346.15|2354.6|2347.3|2349.6|2342.3|32
1733928320000|2024-12-11 14:45:20|2353.15|2345.85|2355.59|2348.29|2355.59|2348.29|2352.45|2345.15|30
1733928330000|2024-12-11 14:45:30|2355.6|2348.3|2354.48|2347.18|2355.6|2348.3|2352.6|2345.3|30
1733928340000|2024-12-11 14:45:40|2353.8|2346.5|2357.54|2350.24|2357.54|2350.24|2353.8|2346.5|30
1733928350000|2024-12-11 14:45:50|2356.35|2349.05|2359.65|2352.35|2359.65|2352.35|2356.35|2349.05|26
1733928360000|2024-12-11 14:46:00|2359.3|2352|2358.89|2351.59|2361.17|2353.87|2358|2350.7|34
1733928370000|2024-12-11 14:46:10|2358.78|2351.48|2361.06|2353.76|2361.65|2354.35|2358.4|2351.1|35
1733928380000|2024-12-11 14:46:20|2360.9|2353.6|2361.45|2354.15|2361.5|2354.2|2359.65|2352.35|24
1733928390000|2024-12-11 14:46:30|2361.3|2354|2363.38|2356.08|2363.6|2356.3|2361.3|2354|30
1733928400000|2024-12-11 14:46:40|2363.51|2356.21|2364|2356.7|2364.61|2357.31|2362.6|2355.3|24
1733928410000|2024-12-11 14:46:50|2363.5|2356.2|2365.15|2357.85|2365.15|2357.85|2363.5|2356.2|24
1733928420000|2024-12-11 14:47:00|2365.08|2357.78|2368.3|2361|2368.91|2361.61|2365.08|2357.78|29
1733928430000|2024-12-11 14:47:10|2368.8|2361.5|2365.45|2358.15|2370|2362.7|2364.45|2357.15|23
1733928440000|2024-12-11 14:47:20|2365.15|2357.85|2366.85|2359.55|2368.15|2360.85|2364.42|2357.12|36
1733928450000|2024-12-11 14:47:30|2366.35|2359.05|2367.25|2359.95|2367.3|2360|2365|2357.7|24
1733928460000|2024-12-11 14:47:40|2367.22|2359.92|2371.59|2364.29|2372.15|2364.85|2367.02|2359.72|30
1733928470000|2024-12-11 14:47:50|2371.5|2364.2|2368.85|2361.55|2371.5|2364.2|2368.45|2361.15|29
1733928480000|2024-12-11 14:48:00|2368.93|2361.63|2369.55|2362.25|2371.54|2364.24|2368.93|2361.63|22
1733928490000|2024-12-11 14:48:10|2369.6|2362.3|2373.54|2366.24|2374.65|2367.35|2369.6|2362.3|31
1733928500000|2024-12-11 14:48:20|2373.45|2366.15|2370.3|2363|2373.65|2366.35|2369.8|2362.5|24
1733928510000|2024-12-11 14:48:30|2369.78|2362.48|2368.65|2361.35|2372.25|2364.95|2368.35|2361.05|33
1733928520000|2024-12-11 14:48:40|2369.65|2362.35|2368.6|2361.3|2369.65|2362.35|2365.95|2358.65|31
1733928530000|2024-12-11 14:48:50|2369.11|2361.81|2369.7|2362.4|2371.56|2364.26|2368.45|2361.15|33
1733928540000|2024-12-11 14:49:00|2370.63|2363.33|2370.6|2363.3|2371.5|2364.2|2369.35|2362.05|27
1733928550000|2024-12-11 14:49:10|2370.5|2363.2|2369.85|2362.55|2372.15|2364.85|2369.55|2362.25|26
1733928560000|2024-12-11 14:49:20|2370.83|2363.53|2371.6|2364.3|2374.6|2367.3|2370.15|2362.85|33
1733928570000|2024-12-11 14:49:30|2371.75|2364.45|2375.41|2368.11|2375.41|2368.11|2371.75|2364.45|37
1733928580000|2024-12-11 14:49:40|2375.76|2368.46|2377.6|2370.3|2377.65|2370.35|2374.15|2366.85|31
1733928590000|2024-12-11 14:49:50|2377.22|2369.92|2376.35|2369.05|2377.55|2370.25|2376.25|2368.95|25
1733928600000|2024-12-11 14:50:00|2375.15|2367.85|2378.75|2371.45|2378.75|2371.45|2374.4|2367.1|28
1733928610000|2024-12-11 14:50:10|2378.9|2371.6|2381.05|2373.75|2381.05|2373.75|2377.45|2370.15|28
1733928620000|2024-12-11 14:50:20|2379.65|2372.35|2377.9|2370.6|2381.28|2373.98|2377.9|2370.6|27
1733928630000|2024-12-11 14:50:30|2378|2370.7|2379.65|2372.35|2381.21|2373.91|2377.7|2370.4|24
1733928640000|2024-12-11 14:50:40|2379.6|2372.3|2379.5|2372.2|2380.65|2373.35|2377.5|2370.2|33
1733928650000|2024-12-11 14:50:50|2379.55|2372.25|2378.5|2371.2|2381.65|2374.35|2378.3|2371|26
1733928660000|2024-12-11 14:51:00|2378.65|2371.35|2380.35|2373.05|2382.24|2374.94|2378.65|2371.35|25
1733928670000|2024-12-11 14:51:10|2381.35|2374.05|2381.35|2374.05|2383|2375.7|2379.5|2372.2|31
1733928680000|2024-12-11 14:51:20|2382.65|2375.35|2383.59|2376.29|2384|2376.7|2381.35|2374.05|26
1733928690000|2024-12-11 14:51:30|2383.6|2376.3|2385.95|2378.65|2386.34|2379.04|2382.95|2375.65|30
1733928700000|2024-12-11 14:51:40|2383.9|2376.6|2384.63|2377.33|2385.65|2378.35|2383.35|2376.05|23
1733928710000|2024-12-11 14:51:50|2383.45|2376.15|2382.65|2375.35|2384.65|2377.35|2381.65|2374.35|19
1733928720000|2024-12-11 14:52:00|2382.3|2375|2386.35|2379.05|2386.35|2379.05|2382.3|2375|28
1733928730000|2024-12-11 14:52:10|2386.5|2379.2|2382.8|2375.5|2386.65|2379.35|2382.8|2375.5|23
1733928740000|2024-12-11 14:52:20|2382.75|2375.45|2384.55|2377.25|2384.65|2377.35|2382.35|2375.05|33
1733928750000|2024-12-11 14:52:30|2383.85|2376.55|2388.06|2380.76|2388.06|2380.76|2383.85|2376.55|25
1733928760000|2024-12-11 14:52:40|2387.9|2380.6|2387.35|2380.05|2388.15|2380.85|2386.65|2379.35|18
1733928770000|2024-12-11 14:52:50|2387.85|2380.55|2388.15|2380.85|2388.15|2380.85|2386.35|2379.05|28
1733928780000|2024-12-11 14:53:00|2388.4|2381.1|2386.4|2379.1|2388.45|2381.15|2386.35|2379.05|10
1733928790000|2024-12-11 14:53:10|2386.15|2378.85|2386.65|2379.35|2387.15|2379.85|2385.35|2378.05|18
1733928800000|2024-12-11 14:53:20|2385.65|2378.35|2381.4|2374.1|2387.15|2379.85|2380.57|2373.27|31
1733928810000|2024-12-11 14:53:30|2381.5|2374.2|2383.55|2376.25|2386.04|2378.74|2381.5|2374.2|23
1733928820000|2024-12-11 14:53:40|2383.65|2376.35|2385.65|2378.35|2386.65|2379.35|2383.35|2376.05|17
1733928830000|2024-12-11 14:53:50|2386.4|2379.1|2383.7|2376.4|2386.65|2379.35|2382.65|2375.35|16
1733928840000|2024-12-11 14:54:00|2383.39|2376.09|2382.65|2375.35|2383.7|2376.4|2380.54|2373.24|22
1733928850000|2024-12-11 14:54:10|2382.63|2375.33|2380.5|2373.2|2385.15|2377.85|2379.85|2372.55|29
1733928860000|2024-12-11 14:54:20|2380.65|2373.35|2381.65|2374.35|2383.65|2376.35|2378.45|2371.15|28
1733928870000|2024-12-11 14:54:30|2382.65|2375.35|2382.15|2374.85|2384.65|2377.35|2379.4|2372.1|34
1733928880000|2024-12-11 14:54:40|2382|2374.7|2382.96|2375.66|2383.65|2376.35|2380.7|2373.4|27
1733928890000|2024-12-11 14:54:50|2383.26|2375.96|2383|2375.7|2383.75|2376.45|2381.4|2374.1|22
1733928900000|2024-12-11 14:55:00|2383.55|2376.25|2386.45|2379.15|2387.65|2380.35|2383.55|2376.25|29
1733928910000|2024-12-11 14:55:10|2387.65|2380.35|2388.45|2381.15|2390.65|2383.35|2386.65|2379.35|24
1733928920000|2024-12-11 14:55:20|2389.05|2381.75|2387.97|2380.67|2390.45|2383.15|2386.65|2379.35|34
1733928930000|2024-12-11 14:55:30|2387.5|2380.2|2385.9|2378.6|2387.5|2380.2|2384.35|2377.05|21
1733928940000|2024-12-11 14:55:40|2384.4|2377.1|2381|2373.7|2385.55|2378.25|2377.35|2370.05|31
1733928950000|2024-12-11 14:55:50|2380.65|2373.35|2377.44|2370.14|2380.65|2373.35|2376.4|2369.1|33
1733928960000|2024-12-11 14:56:00|2377.55|2370.25|2370.35|2363.05|2377.55|2370.25|2367.65|2360.35|39
1733928970000|2024-12-11 14:56:10|2370.4|2363.1|2370.5|2363.2|2372.59|2365.29|2369.15|2361.85|38
1733928980000|2024-12-11 14:56:20|2370.15|2362.85|2373|2365.7|2374.15|2366.85|2369.6|2362.3|31
1733928990000|2024-12-11 14:56:30|2374.25|2366.95|2371.88|2364.58|2374.7|2367.4|2371.73|2364.43|31
1733929000000|2024-12-11 14:56:40|2371.73|2364.43|2373.58|2366.28|2373.58|2366.28|2369.9|2362.6|39
1733929010000|2024-12-11 14:56:50|2372.45|2365.15|2370.79|2363.49|2373.78|2366.48|2370.48|2363.18|31
1733929020000|2024-12-11 14:57:00|2370.76|2363.46|2374.69|2367.39|2375.66|2368.36|2370.76|2363.46|36
1733929030000|2024-12-11 14:57:10|2374.6|2367.3|2375.33|2368.03|2375.65|2368.35|2373.95|2366.65|37
1733929040000|2024-12-11 14:57:20|2375.4|2368.1|2375.59|2368.29|2376.25|2368.95|2373.88|2366.58|34
1733929050000|2024-12-11 14:57:30|2375.64|2368.34|2375.8|2368.5|2377.43|2370.13|2374.69|2367.39|29
1733929060000|2024-12-11 14:57:40|2375.85|2368.55|2376.34|2369.04|2377.25|2369.95|2375.75|2368.45|32
1733929070000|2024-12-11 14:57:50|2376.35|2369.05|2374.7|2367.4|2377.19|2369.89|2374.7|2367.4|25
1733929080000|2024-12-11 14:58:00|2374.58|2367.28|2379.6|2372.3|2380.34|2373.04|2374.3|2367|35
1733929090000|2024-12-11 14:58:10|2379.2|2371.9|2379|2371.7|2381.63|2374.33|2378.1|2370.8|27
1733929100000|2024-12-11 14:58:20|2378.8|2371.5|2377.36|2370.06|2381.48|2374.18|2377.36|2370.06|36
1733929110000|2024-12-11 14:58:30|2377.34|2370.04|2377.17|2369.87|2377.34|2370.04|2374.84|2367.54|33
1733929120000|2024-12-11 14:58:40|2376.3|2369|2378.34|2371.04|2378.34|2371.04|2375.4|2368.1|30
1733929130000|2024-12-11 14:58:50|2378.38|2371.08|2377.54|2370.24|2380.15|2372.85|2376.85|2369.55|32
1733929140000|2024-12-11 14:59:00|2377.35|2370.05|2380.84|2373.54|2380.84|2373.54|2377.35|2370.05|29
1733929150000|2024-12-11 14:59:10|2381.3|2374|2380.35|2373.05|2382.6|2375.3|2379.92|2372.62|27
1733929160000|2024-12-11 14:59:20|2380.3|2373|2379.2|2371.9|2381.18|2373.88|2378.52|2371.22|32
1733929170000|2024-12-11 14:59:30|2378.87|2371.57|2379.2|2371.9|2379.55|2372.25|2377.3|2370|30
1733929180000|2024-12-11 14:59:40|2379.26|2371.96|2380.1|2372.8|2380.3|2373|2377.75|2370.45|32
1733929190000|2024-12-11 14:59:50|2378.15|2370.85|2379.45|2372.15|2379.71|2372.41|2378.05|2370.75|30
1733929200000|2024-12-11 15:00:00|2379.16|2371.86|2378.15|2370.85|2380.15|2372.85|2375.25|2367.95|35
1733929210000|2024-12-11 15:00:10|2377.5|2370.2|2382.11|2374.81|2382.11|2374.81|2375.7|2368.4|31
1733929220000|2024-12-11 15:00:20|2382.06|2374.76|2379.24|2371.94|2383.15|2375.85|2378.7|2371.4|31
1733929230000|2024-12-11 15:00:30|2379.28|2371.98|2378.02|2370.72|2379.9|2372.6|2375.65|2368.35|26
1733929240000|2024-12-11 15:00:40|2378.11|2370.81|2380.5|2373.2|2380.65|2373.35|2377.9|2370.6|30
1733929250000|2024-12-11 15:00:50|2379|2371.7|2380.15|2372.85|2382|2374.7|2378.35|2371.05|22
1733929260000|2024-12-11 15:01:00|2379.45|2372.15|2379.65|2372.35|2382.34|2375.04|2379.35|2372.05|25
1733929270000|2024-12-11 15:01:10|2381|2373.7|2380.65|2373.35|2382.35|2375.05|2378.85|2371.55|20
1733929280000|2024-12-11 15:01:20|2382.15|2374.85|2380.4|2373.1|2382.62|2375.32|2380.4|2373.1|17
1733929290000|2024-12-11 15:01:30|2380.15|2372.85|2379.24|2371.94|2381.85|2374.55|2378.81|2371.51|30
1733929300000|2024-12-11 15:01:40|2378.88|2371.58|2381.87|2374.57|2382.65|2375.35|2378.2|2370.9|30
1733929310000|2024-12-11 15:01:50|2381.72|2374.42|2379.3|2372|2381.72|2374.42|2379.3|2372|34
1733929320000|2024-12-11 15:02:00|2379.2|2371.9|2375.05|2367.75|2379.2|2371.9|2373.65|2366.35|35
1733929330000|2024-12-11 15:02:10|2374.95|2367.65|2374.15|2366.85|2375.45|2368.15|2371.65|2364.35|29
1733929340000|2024-12-11 15:02:20|2374.45|2367.15|2374.02|2366.72|2374.45|2367.15|2371.35|2364.05|33
1733929350000|2024-12-11 15:02:30|2373.7|2366.4|2376.56|2369.26|2378.63|2371.33|2373.15|2365.85|33
1733929360000|2024-12-11 15:02:40|2376.59|2369.29|2377.65|2370.35|2379.65|2372.35|2376.4|2369.1|27
1733929370000|2024-12-11 15:02:50|2377.05|2369.75|2377.65|2370.35|2378.15|2370.85|2376.55|2369.25|25
1733929380000|2024-12-11 15:03:00|2377.15|2369.85|2382.79|2375.49|2386.25|2378.95|2377.15|2369.85|33
1733929390000|2024-12-11 15:03:10|2382.75|2375.45|2383.65|2376.35|2384.75|2377.45|2382.7|2375.4|32
1733929400000|2024-12-11 15:03:20|2383.3|2376|2382.7|2375.4|2385|2377.7|2381.65|2374.35|33
1733929410000|2024-12-11 15:03:30|2382.95|2375.65|2384.35|2377.05|2385.05|2377.75|2381.4|2374.1|32
1733929420000|2024-12-11 15:03:40|2384.3|2377|2383.15|2375.85|2384.3|2377|2380.44|2373.14|35
1733929430000|2024-12-11 15:03:50|2382.15|2374.85|2385.38|2378.08|2386.78|2379.48|2382.15|2374.85|33
1733929440000|2024-12-11 15:04:00|2386.59|2379.29|2391.2|2383.9|2391.2|2383.9|2385.05|2377.75|37
1733929450000|2024-12-11 15:04:10|2390.15|2382.85|2389.55|2382.25|2390.15|2382.85|2388.35|2381.05|27
1733929460000|2024-12-11 15:04:20|2389.5|2382.2|2388.65|2381.35|2389.62|2382.32|2386.7|2379.4|38
1733929470000|2024-12-11 15:04:30|2389.9|2382.6|2388.7|2381.4|2389.9|2382.6|2387.12|2379.82|30
1733929480000|2024-12-11 15:04:40|2388.35|2381.05|2386.96|2379.66|2388.82|2381.52|2386.57|2379.27|32
1733929490000|2024-12-11 15:04:50|2387.26|2379.96|2388.13|2380.83|2388.25|2380.95|2385.35|2378.05|31
1733929500000|2024-12-11 15:05:00|2388.14|2380.84|2386.65|2379.35|2388.63|2381.33|2386.3|2379|37
1733929510000|2024-12-11 15:05:10|2388.15|2380.85|2386.6|2379.3|2389.15|2381.85|2386.4|2379.1|27
1733929520000|2024-12-11 15:05:20|2387.4|2380.1|2388.65|2381.35|2388.65|2381.35|2387.18|2379.88|29
1733929530000|2024-12-11 15:05:30|2388.05|2380.75|2394.05|2386.75|2394.05|2386.75|2388.04|2380.74|33
1733929540000|2024-12-11 15:05:40|2394.13|2386.83|2392.93|2385.63|2396.15|2388.85|2392.15|2384.85|37
1733929550000|2024-12-11 15:05:50|2392.5|2385.2|2393.15|2385.85|2393.5|2386.2|2390.8|2383.5|35
1733929560000|2024-12-11 15:06:00|2393.23|2385.93|2392.65|2385.35|2393.35|2386.05|2392.2|2384.9|34
1733929570000|2024-12-11 15:06:10|2392.55|2385.25|2393.65|2386.35|2395.15|2387.85|2392.35|2385.05|32
1733929580000|2024-12-11 15:06:20|2393.25|2385.95|2392.85|2385.55|2394.3|2387|2392.45|2385.15|31
1733929590000|2024-12-11 15:06:30|2392.61|2385.31|2392.05|2384.75|2393.1|2385.8|2390.65|2383.35|30
1733929600000|2024-12-11 15:06:40|2391.74|2384.44|2396.65|2389.35|2396.9|2389.6|2391.74|2384.44|36
1733929610000|2024-12-11 15:06:50|2397.65|2390.35|2396.63|2389.33|2397.7|2390.4|2395.3|2388|34
1733929620000|2024-12-11 15:07:00|2396.78|2389.48|2397.15|2389.85|2397.6|2390.3|2395.21|2387.91|35
1733929630000|2024-12-11 15:07:10|2397.05|2389.75|2396.49|2389.19|2397.25|2389.95|2393.97|2386.67|39
1733929640000|2024-12-11 15:07:20|2396.75|2389.45|2400.84|2393.54|2400.84|2393.54|2395.4|2388.1|33
1733929650000|2024-12-11 15:07:30|2401.04|2393.74|2402.35|2395.05|2403.9|2396.6|2401.04|2393.74|37
1733929660000|2024-12-11 15:07:40|2402.4|2395.1|2403.48|2396.18|2406.3|2399|2402.4|2395.1|33
1733929670000|2024-12-11 15:07:50|2403.86|2396.56|2398.95|2391.65|2405.2|2397.9|2398.15|2390.85|37
1733929680000|2024-12-11 15:08:00|2400.07|2392.77|2399.09|2391.79|2402.15|2394.85|2397.6|2390.3|35
1733929690000|2024-12-11 15:08:10|2399.04|2391.74|2398.28|2390.98|2399.65|2392.35|2397.35|2390.05|32
1733929700000|2024-12-11 15:08:20|2398.4|2391.1|2396.65|2389.35|2399.65|2392.35|2396.65|2389.35|25
1733929710000|2024-12-11 15:08:30|2396.15|2388.85|2392.6|2385.3|2396.65|2389.35|2390.25|2382.95|35
1733929720000|2024-12-11 15:08:40|2392.65|2385.35|2394|2386.7|2394.65|2387.35|2391.68|2384.38|35
1733929730000|2024-12-11 15:08:50|2392.75|2385.45|2392.1|2384.8|2395.3|2388|2391.14|2383.84|40
1733929740000|2024-12-11 15:09:00|2392.01|2384.71|2388.1|2380.8|2392.65|2385.35|2387.45|2380.15|36
1733929750000|2024-12-11 15:09:10|2388.65|2381.35|2384.25|2376.95|2388.65|2381.35|2384.25|2376.95|33
1733929760000|2024-12-11 15:09:20|2384.5|2377.2|2382.18|2374.88|2386.4|2379.1|2381.74|2374.44|37
1733929770000|2024-12-11 15:09:30|2381.28|2373.98|2385.33|2378.03|2385.38|2378.08|2380.84|2373.54|32
1733929780000|2024-12-11 15:09:40|2385.05|2377.75|2385.87|2378.57|2388.65|2381.35|2384.9|2377.6|31
1733929790000|2024-12-11 15:09:50|2385.94|2378.64|2385.45|2378.15|2387.65|2380.35|2385.45|2378.15|30
1733929800000|2024-12-11 15:10:00|2385.56|2378.26|2392.4|2385.1|2392.45|2385.15|2385.45|2378.15|36
1733929810000|2024-12-11 15:10:10|2392.39|2385.09|2390.5|2383.2|2393.8|2386.5|2388.63|2381.33|32
1733929820000|2024-12-11 15:10:20|2390.8|2383.5|2391.35|2384.05|2391.8|2384.5|2388.36|2381.06|36
1733929830000|2024-12-11 15:10:30|2391.65|2384.35|2391.54|2384.24|2393.95|2386.65|2389.15|2381.85|38
1733929840000|2024-12-11 15:10:40|2392.5|2385.2|2392.6|2385.3|2394.2|2386.9|2390.65|2383.35|30
1733929850000|2024-12-11 15:10:50|2392.98|2385.68|2390.95|2383.65|2392.98|2385.68|2389.58|2382.28|37
1733929860000|2024-12-11 15:11:00|2390.9|2383.6|2391.14|2383.84|2392.8|2385.5|2390.9|2383.6|38
1733929870000|2024-12-11 15:11:10|2391.25|2383.95|2392.9|2385.6|2394.2|2386.9|2390.85|2383.55|39
1733929880000|2024-12-11 15:11:20|2393.05|2385.75|2393.25|2385.95|2393.9|2386.6|2391.81|2384.51|40
1733929890000|2024-12-11 15:11:30|2393.8|2386.5|2396.11|2388.81|2397.15|2389.85|2393.8|2386.5|40
1733929900000|2024-12-11 15:11:40|2396.01|2388.71|2398.85|2391.55|2398.85|2391.55|2394.3|2387|39
1733929910000|2024-12-11 15:11:50|2399|2391.7|2400.78|2393.48|2401|2393.7|2397.65|2390.35|30
1733929920000|2024-12-11 15:12:00|2401|2393.7|2403.5|2396.2|2403.6|2396.3|2400.15|2392.85|33
1733929930000|2024-12-11 15:12:10|2403.35|2396.05|2400.9|2393.6|2403.35|2396.05|2400.15|2392.85|40
1733929940000|2024-12-11 15:12:20|2401|2393.7|2399.75|2392.45|2402.9|2395.6|2399.75|2392.45|37
1733929950000|2024-12-11 15:12:30|2399.95|2392.65|2398.49|2391.19|2401.65|2394.35|2397.15|2389.85|36
1733929960000|2024-12-11 15:12:40|2398.74|2391.44|2398.33|2391.03|2401.55|2394.25|2398.3|2391|25
1733929970000|2024-12-11 15:12:50|2398.3|2391|2397.65|2390.35|2399.65|2392.35|2397.15|2389.85|27
1733929980000|2024-12-11 15:13:00|2397.5|2390.2|2397.9|2390.6|2400.15|2392.85|2397.5|2390.2|17
1733929990000|2024-12-11 15:13:10|2397.65|2390.35|2398.55|2391.25|2400.15|2392.85|2396.65|2389.35|25
1733930000000|2024-12-11 15:13:20|2398.38|2391.08|2399.65|2392.35|2400.65|2393.35|2397.97|2390.67|21
1733930010000|2024-12-11 15:13:30|2401.14|2393.84|2403.15|2395.85|2404.15|2396.85|2400.32|2393.02|33
1733930020000|2024-12-11 15:13:40|2401.65|2394.35|2404.78|2397.48|2406.29|2398.99|2401.3|2394|32
1733930030000|2024-12-11 15:13:50|2404.65|2397.35|2404.93|2397.63|2408.65|2401.35|2404.15|2396.85|34
1733930040000|2024-12-11 15:14:00|2405.65|2398.35|2408.52|2401.22|2409.2|2401.9|2404.49|2397.19|39
1733930050000|2024-12-11 15:14:10|2408.59|2401.29|2407.2|2399.9|2409.15|2401.85|2405.3|2398|39
1733930060000|2024-12-11 15:14:20|2406.9|2399.6|2407.15|2399.85|2408.65|2401.35|2406.25|2398.95|30
1733930070000|2024-12-11 15:14:30|2407.4|2400.1|2405.1|2397.8|2408.16|2400.86|2405.1|2397.8|34
1733930080000|2024-12-11 15:14:40|2405.4|2398.1|2405.65|2398.35|2406.73|2399.43|2404.9|2397.6|29
1733930090000|2024-12-11 15:14:50|2405.53|2398.23|2406.4|2399.1|2406.6|2399.3|2404.97|2397.67|35
1733930100000|2024-12-11 15:15:00|2406.55|2399.25|2404.5|2397.2|2406.6|2399.3|2401.15|2393.85|38
1733930110000|2024-12-11 15:15:10|2404.4|2397.1|2406.38|2399.08|2406.73|2399.43|2403.2|2395.9|32
1733930120000|2024-12-11 15:15:20|2406.41|2399.11|2407.45|2400.15|2408.35|2401.05|2405.55|2398.25|39
1733930130000|2024-12-11 15:15:30|2407.28|2399.98|2406.5|2399.2|2408.35|2401.05|2405.75|2398.45|35
1733930140000|2024-12-11 15:15:40|2406.6|2399.3|2410.7|2403.4|2410.7|2403.4|2406.15|2398.85|30
1733930150000|2024-12-11 15:15:50|2410.71|2403.41|2404.97|2397.67|2410.71|2403.41|2403.95|2396.65|38
1733930160000|2024-12-11 15:16:00|2405.1|2397.8|2398.77|2391.47|2405.65|2398.35|2398.4|2391.1|36
1733930170000|2024-12-11 15:16:10|2398.73|2391.43|2396.25|2388.95|2401.8|2394.5|2396.25|2388.95|39
1733930180000|2024-12-11 15:16:20|2397.4|2390.1|2399.15|2391.85|2400.65|2393.35|2397.35|2390.05|37
1733930190000|2024-12-11 15:16:30|2399.25|2391.95|2399.25|2391.95|2402.7|2395.4|2398.85|2391.55|37
1733930200000|2024-12-11 15:16:40|2400.65|2393.35|2396.25|2388.95|2400.65|2393.35|2395.9|2388.6|34
1733930210000|2024-12-11 15:16:50|2395.8|2388.5|2393.8|2386.5|2397.1|2389.8|2392.38|2385.08|36
1733930220000|2024-12-11 15:17:00|2393.5|2386.2|2390.02|2382.72|2393.7|2386.4|2390.02|2382.72|36
1733930230000|2024-12-11 15:17:10|2390.29|2382.99|2392.36|2385.06|2393.85|2386.55|2390.29|2382.99|35
1733930240000|2024-12-11 15:17:20|2391.45|2384.15|2394.7|2387.4|2397.1|2389.8|2391.45|2384.15|35
1733930250000|2024-12-11 15:17:30|2395.45|2388.15|2393.3|2386|2395.45|2388.15|2392.45|2385.15|36
1733930260000|2024-12-11 15:17:40|2393.45|2386.15|2388.82|2381.52|2395.75|2388.45|2388.82|2381.52|40
1733930270000|2024-12-11 15:17:50|2388.72|2381.42|2393.65|2386.35|2394.95|2387.65|2388.72|2381.42|30
1733930280000|2024-12-11 15:18:00|2394.65|2387.35|2396.24|2388.94|2397.65|2390.35|2394.15|2386.85|33
1733930290000|2024-12-11 15:18:10|2396.15|2388.85|2396.5|2389.2|2399.15|2391.85|2396.15|2388.85|33
1733930300000|2024-12-11 15:18:20|2396.8|2389.5|2395.6|2388.3|2398.65|2391.35|2395.39|2388.09|36
1733930310000|2024-12-11 15:18:30|2395.8|2388.5|2396.94|2389.64|2397.45|2390.15|2393.6|2386.3|37
1733930320000|2024-12-11 15:18:40|2396.25|2388.95|2400.13|2392.83|2400.13|2392.83|2396.07|2388.77|32
1733930330000|2024-12-11 15:18:50|2400.18|2392.88|2398.37|2391.07|2400.24|2392.94|2397.6|2390.3|36
1733930340000|2024-12-11 15:19:00|2399.65|2392.35|2405.15|2397.85|2405.15|2397.85|2398.35|2391.05|28
1733930350000|2024-12-11 15:19:10|2404.5|2397.2|2401.26|2393.96|2404.5|2397.2|2401.03|2393.73|27
1733930360000|2024-12-11 15:19:20|2401.15|2393.85|2402.1|2394.8|2404.05|2396.75|2400.4|2393.1|35
1733930370000|2024-12-11 15:19:30|2402.15|2394.85|2399.23|2391.93|2402.15|2394.85|2398.65|2391.35|29
1733930380000|2024-12-11 15:19:40|2399.31|2392.01|2398.95|2391.65|2401.5|2394.2|2398.65|2391.35|38
1733930390000|2024-12-11 15:19:50|2399.19|2391.89|2400.15|2392.85|2401.78|2394.48|2398.5|2391.2|34
1733930400000|2024-12-11 15:20:00|2400.65|2393.35|2400.35|2393.05|2401.15|2393.85|2398.5|2391.2|26
1733930410000|2024-12-11 15:20:10|2400.45|2393.15|2400.65|2393.35|2402.15|2394.85|2398.54|2391.24|31
1733930420000|2024-12-11 15:20:20|2401.05|2393.75|2398.35|2391.05|2402.18|2394.88|2397.85|2390.55|29
1733930430000|2024-12-11 15:20:30|2398.15|2390.85|2398.45|2391.15|2399.65|2392.35|2397.83|2390.53|30
1733930440000|2024-12-11 15:20:40|2398.4|2391.1|2400.65|2393.35|2401.15|2393.85|2398.15|2390.85|15
1733930450000|2024-12-11 15:20:50|2399.65|2392.35|2401.9|2394.6|2403.65|2396.35|2399.15|2391.85|28
1733930460000|2024-12-11 15:21:00|2402.65|2395.35|2400.15|2392.85|2402.65|2395.35|2400.15|2392.85|38
1733930470000|2024-12-11 15:21:10|2401.01|2393.71|2403.93|2396.63|2407.4|2400.1|2399.55|2392.25|38
1733930480000|2024-12-11 15:21:20|2404.93|2397.63|2412.13|2404.83|2412.13|2404.83|2404.35|2397.05|34
1733930490000|2024-12-11 15:21:30|2411.98|2404.68|2411.65|2404.35|2413.52|2406.22|2410.04|2402.74|39
1733930500000|2024-12-11 15:21:40|2411.15|2403.85|2411.85|2404.55|2413.4|2406.1|2409.4|2402.1|37
1733930510000|2024-12-11 15:21:50|2411.6|2404.3|2410.71|2403.41|2413.15|2405.85|2408.74|2401.44|39
1733930520000|2024-12-11 15:22:00|2410.79|2403.49|2412.37|2405.07|2415.65|2408.35|2410.79|2403.49|37
1733930530000|2024-12-11 15:22:10|2412.19|2404.89|2409.14|2401.84|2413.65|2406.35|2409.14|2401.84|39
1733930540000|2024-12-11 15:22:20|2409.11|2401.81|2406.74|2399.44|2409.45|2402.15|2404.75|2397.45|39
1733930550000|2024-12-11 15:22:30|2406.35|2399.05|2407.1|2399.8|2407.15|2399.85|2402.65|2395.35|37
1733930560000|2024-12-11 15:22:40|2407|2399.7|2406.14|2398.84|2407.25|2399.95|2404.5|2397.2|35
1733930570000|2024-12-11 15:22:50|2405.92|2398.62|2409.1|2401.8|2409.85|2402.55|2405.25|2397.95|39
1733930580000|2024-12-11 15:23:00|2409.19|2401.89|2408.55|2401.25|2411.35|2404.05|2408.55|2401.25|35
1733930590000|2024-12-11 15:23:10|2408.85|2401.55|2414.72|2407.42|2414.72|2407.42|2408.8|2401.5|36
1733930600000|2024-12-11 15:23:20|2414.75|2407.45|2416.15|2408.85|2417.12|2409.82|2414.75|2407.45|38
1733930610000|2024-12-11 15:23:30|2416.2|2408.9|2416.93|2409.63|2417.35|2410.05|2414.03|2406.73|38
1733930620000|2024-12-11 15:23:40|2416.87|2409.57|2416.75|2409.45|2417.67|2410.37|2415.8|2408.5|34
1733930630000|2024-12-11 15:23:50|2416.65|2409.35|2415.76|2408.46|2417.65|2410.35|2413.29|2405.99|40
1733930640000|2024-12-11 15:24:00|2415.95|2408.65|2417.65|2410.35|2418.3|2411|2415.55|2408.25|34
1733930650000|2024-12-11 15:24:10|2417.4|2410.1|2412.75|2405.45|2417.45|2410.15|2412.75|2405.45|34
1733930660000|2024-12-11 15:24:20|2414.25|2406.95|2416.35|2409.05|2417.13|2409.83|2414.25|2406.95|37
1733930670000|2024-12-11 15:24:30|2416.3|2409|2416.76|2409.46|2417.69|2410.39|2414.2|2406.9|35
1733930680000|2024-12-11 15:24:40|2418.19|2410.89|2417.21|2409.91|2418.19|2410.89|2415.99|2408.69|36
1733930690000|2024-12-11 15:24:50|2417.31|2410.01|2416.88|2409.58|2418.25|2410.95|2415.65|2408.35|32
1733930700000|2024-12-11 15:25:00|2416.78|2409.48|2417.87|2410.57|2418.6|2411.3|2416.65|2409.35|36
1733930710000|2024-12-11 15:25:10|2417.82|2410.52|2416.43|2409.13|2418.65|2411.35|2415.35|2408.05|38
1733930720000|2024-12-11 15:25:20|2416.25|2408.95|2418.71|2411.41|2418.95|2411.65|2415.7|2408.4|35
1733930730000|2024-12-11 15:25:30|2418.76|2411.46|2415.93|2408.63|2418.76|2411.46|2414.8|2407.5|38
1733930740000|2024-12-11 15:25:40|2415.99|2408.69|2418.5|2411.2|2420.15|2412.85|2415.94|2408.64|39
1733930750000|2024-12-11 15:25:50|2419.92|2412.62|2422.05|2414.75|2422.15|2414.85|2418.25|2410.95|35
1733930760000|2024-12-11 15:26:00|2422.01|2414.71|2419.95|2412.65|2422.8|2415.5|2418.74|2411.44|39
1733930770000|2024-12-11 15:26:10|2419.47|2412.17|2415.95|2408.65|2419.55|2412.25|2412.96|2405.66|38
1733930780000|2024-12-11 15:26:20|2415.34|2408.04|2414.3|2407|2417.65|2410.35|2413.6|2406.3|34
1733930790000|2024-12-11 15:26:30|2415.11|2407.81|2413.55|2406.25|2416.1|2408.8|2411.8|2404.5|36
1733930800000|2024-12-11 15:26:40|2413.6|2406.3|2420.55|2413.25|2420.74|2413.44|2413.6|2406.3|37
1733930810000|2024-12-11 15:26:50|2420.6|2413.3|2419.5|2412.2|2421.15|2413.85|2418.7|2411.4|34
1733930820000|2024-12-11 15:27:00|2419.8|2412.5|2423.2|2415.9|2424.15|2416.85|2419.5|2412.2|34
1733930830000|2024-12-11 15:27:10|2423.81|2416.51|2422|2414.7|2423.9|2416.6|2421.72|2414.42|37
1733930840000|2024-12-11 15:27:20|2421.65|2414.35|2420.75|2413.45|2423.65|2416.35|2420.65|2413.35|31
1733930850000|2024-12-11 15:27:30|2420.7|2413.4|2426.56|2419.26|2426.56|2419.26|2420.6|2413.3|34
1733930860000|2024-12-11 15:27:40|2426.03|2418.73|2424.6|2417.3|2426.04|2418.74|2424.12|2416.82|38
1733930870000|2024-12-11 15:27:50|2424.75|2417.45|2425.56|2418.26|2427.75|2420.45|2424.75|2417.45|31
1733930880000|2024-12-11 15:28:00|2425.85|2418.55|2423.97|2416.67|2426.11|2418.81|2421.89|2414.59|38
1733930890000|2024-12-11 15:28:10|2423.9|2416.6|2423.46|2416.16|2425.85|2418.55|2422.89|2415.59|34
1733930900000|2024-12-11 15:28:20|2423.21|2415.91|2425.23|2417.93|2425.23|2417.93|2420.5|2413.2|40
1733930910000|2024-12-11 15:28:30|2425.35|2418.05|2424.85|2417.55|2426.75|2419.45|2423.45|2416.15|36
1733930920000|2024-12-11 15:28:40|2424.55|2417.25|2422.7|2415.4|2425.5|2418.2|2421.75|2414.45|31
1733930930000|2024-12-11 15:28:50|2422.75|2415.45|2421.05|2413.75|2424.25|2416.95|2420.03|2412.73|38
1733930940000|2024-12-11 15:29:00|2421.14|2413.84|2420.25|2412.95|2421.2|2413.9|2418.71|2411.41|38
1733930950000|2024-12-11 15:29:10|2419.89|2412.59|2419.19|2411.89|2421.2|2413.9|2419.1|2411.8|38
1733930960000|2024-12-11 15:29:20|2418.89|2411.59|2427.65|2420.35|2427.65|2420.35|2416.18|2408.88|38
1733930970000|2024-12-11 15:29:30|2427.5|2420.2|2424.7|2417.4|2427.5|2420.2|2423.71|2416.41|36
1733930980000|2024-12-11 15:29:40|2424.86|2417.56|2422.5|2415.2|2425.1|2417.8|2421.3|2414|39
1733930990000|2024-12-11 15:29:50|2423.25|2415.95|2425.79|2418.49|2427.45|2420.15|2422.98|2415.68|34
1733931000000|2024-12-11 15:30:00|2425.73|2418.43|2425.15|2417.85|2427.15|2419.85|2422.7|2415.4|38
1733931010000|2024-12-11 15:30:10|2424.84|2417.54|2420.65|2413.35|2424.84|2417.54|2420.65|2413.35|35
1733931020000|2024-12-11 15:30:20|2420.3|2413|2419.6|2412.3|2423.15|2415.85|2417.35|2410.05|30
1733931030000|2024-12-11 15:30:30|2419.94|2412.64|2420.35|2413.05|2421.35|2414.05|2418.15|2410.85|37
1733931040000|2024-12-11 15:30:40|2420.7|2413.4|2416.15|2408.85|2421.3|2414|2415.74|2408.44|35
1733931050000|2024-12-11 15:30:50|2418.1|2410.8|2415.81|2408.51|2418.1|2410.8|2414.84|2407.54|39
1733931060000|2024-12-11 15:31:00|2416.42|2409.12|2403.15|2395.85|2417.15|2409.85|2403.15|2395.85|27
1733931070000|2024-12-11 15:31:10|2402.95|2395.65|2400.75|2393.45|2403.65|2396.35|2398.65|2391.35|34
1733931080000|2024-12-11 15:31:20|2401.41|2394.11|2404.62|2397.32|2404.7|2397.4|2401.41|2394.11|29
1733931090000|2024-12-11 15:31:30|2405.15|2397.85|2402.65|2395.35|2405.15|2397.85|2400.65|2393.35|33
1733931100000|2024-12-11 15:31:40|2402.15|2394.85|2404.15|2396.85|2406.15|2398.85|2402.15|2394.85|23
1733931110000|2024-12-11 15:31:50|2405.3|2398|2404.5|2397.2|2407.15|2399.85|2404.22|2396.92|35
1733931120000|2024-12-11 15:32:00|2404.35|2397.05|2406.93|2399.63|2411.99|2404.69|2404.35|2397.05|38
1733931130000|2024-12-11 15:32:10|2406.95|2399.65|2408.2|2400.9|2408.2|2400.9|2404.85|2397.55|38
1733931140000|2024-12-11 15:32:20|2408.4|2401.1|2409.85|2402.55|2409.85|2402.55|2405.56|2398.26|38
1733931150000|2024-12-11 15:32:30|2409.75|2402.45|2405.34|2398.04|2409.85|2402.55|2403.75|2396.45|37
1733931160000|2024-12-11 15:32:40|2405.15|2397.85|2399.5|2392.2|2405.15|2397.85|2399.5|2392.2|35
1733931170000|2024-12-11 15:32:50|2399.3|2392|2401.9|2394.6|2402.65|2395.35|2398.15|2390.85|30
1733931180000|2024-12-11 15:33:00|2400.66|2393.36|2400.99|2393.69|2402.65|2395.35|2398.65|2391.35|40
1733931190000|2024-12-11 15:33:10|2401.87|2394.57|2402.78|2395.48|2403.85|2396.55|2400.87|2393.57|39
1733931200000|2024-12-11 15:33:20|2402.7|2395.4|2409.15|2401.85|2409.15|2401.85|2402.7|2395.4|36
1733931210000|2024-12-11 15:33:30|2407.55|2400.25|2407.9|2400.6|2410.5|2403.2|2407.55|2400.25|36
1733931220000|2024-12-11 15:33:40|2408.64|2401.34|2408.15|2400.85|2410.65|2403.35|2407.55|2400.25|31
1733931230000|2024-12-11 15:33:50|2408.25|2400.95|2410.5|2403.2|2410.9|2403.6|2408.15|2400.85|35
1733931240000|2024-12-11 15:34:00|2410.15|2402.85|2415.72|2408.42|2416.65|2409.35|2409.15|2401.85|34
1733931250000|2024-12-11 15:34:10|2415.85|2408.55|2412.05|2404.75|2417.55|2410.25|2411.7|2404.4|36
1733931260000|2024-12-11 15:34:20|2412.57|2405.27|2415.15|2407.85|2415.15|2407.85|2411.74|2404.44|32
1733931270000|2024-12-11 15:34:30|2415.24|2407.94|2415.75|2408.45|2416.15|2408.85|2414.35|2407.05|36
1733931280000|2024-12-11 15:34:40|2415.55|2408.25|2415.65|2408.35|2416.1|2408.8|2414.65|2407.35|28
1733931290000|2024-12-11 15:34:50|2415.15|2407.85|2415.4|2408.1|2415.4|2408.1|2413.15|2405.85|33
1733931300000|2024-12-11 15:35:00|2415.55|2408.25|2411.53|2404.23|2417.15|2409.85|2411.53|2404.23|38
1733931310000|2024-12-11 15:35:10|2411.6|2404.3|2409.89|2402.59|2413.75|2406.45|2407.58|2400.28|38
1733931320000|2024-12-11 15:35:20|2409.55|2402.25|2408.52|2401.22|2409.7|2402.4|2407.66|2400.36|38
1733931330000|2024-12-11 15:35:30|2408.45|2401.15|2410.15|2402.85|2410.15|2402.85|2407.15|2399.85|35
1733931340000|2024-12-11 15:35:40|2410.3|2403|2407.61|2400.31|2410.65|2403.35|2406.67|2399.37|36
1733931350000|2024-12-11 15:35:50|2407.9|2400.6|2407.85|2400.55|2408.25|2400.95|2405.6|2398.3|37
1733931360000|2024-12-11 15:36:00|2407.52|2400.22|2407.55|2400.25|2408.7|2401.4|2405.95|2398.65|37
1733931370000|2024-12-11 15:36:10|2407.04|2399.74|2402.84|2395.54|2407.15|2399.85|2402.03|2394.73|36
1733931380000|2024-12-11 15:36:20|2402.96|2395.66|2403.62|2396.32|2406.6|2399.3|2402.11|2394.81|37
1733931390000|2024-12-11 15:36:30|2403.8|2396.5|2402.58|2395.28|2404.66|2397.36|2402.58|2395.28|38
1733931400000|2024-12-11 15:36:40|2402.51|2395.21|2401.6|2394.3|2403.95|2396.65|2400.9|2393.6|33
1733931410000|2024-12-11 15:36:50|2401.7|2394.4|2398.6|2391.3|2401.7|2394.4|2396.75|2389.45|38
1733931420000|2024-12-11 15:37:00|2398.15|2390.85|2393.55|2386.25|2398.65|2391.35|2393.55|2386.25|35
1733931430000|2024-12-11 15:37:10|2393.14|2385.84|2392.68|2385.38|2395.7|2388.4|2391.95|2384.65|39
1733931440000|2024-12-11 15:37:20|2392.93|2385.63|2392.55|2385.25|2394.9|2387.6|2391.68|2384.38|36
1733931450000|2024-12-11 15:37:30|2392.5|2385.2|2392.55|2385.25|2392.95|2385.65|2390.85|2383.55|34
1733931460000|2024-12-11 15:37:40|2392.34|2385.04|2394.4|2387.1|2395.2|2387.9|2391.65|2384.35|32
1733931470000|2024-12-11 15:37:50|2394.25|2386.95|2394.15|2386.85|2395.46|2388.16|2393.65|2386.35|26
1733931480000|2024-12-11 15:38:00|2393.85|2386.55|2389.5|2382.2|2393.95|2386.65|2389.45|2382.15|38
1733931490000|2024-12-11 15:38:10|2389.35|2382.05|2389.63|2382.33|2391.75|2384.45|2389.15|2381.85|37
1733931500000|2024-12-11 15:38:20|2389.68|2382.38|2390.15|2382.85|2391.49|2384.19|2389.55|2382.25|37
1733931510000|2024-12-11 15:38:30|2391.07|2383.77|2393.45|2386.15|2393.45|2386.15|2390.7|2383.4|39
1733931520000|2024-12-11 15:38:40|2393.85|2386.55|2394.5|2387.2|2394.65|2387.35|2392.4|2385.1|35
1733931530000|2024-12-11 15:38:50|2394.65|2387.35|2394.1|2386.8|2394.7|2387.4|2393.02|2385.72|37
1733931540000|2024-12-11 15:39:00|2394.17|2386.87|2395.75|2388.45|2395.8|2388.5|2394.15|2386.85|34
1733931550000|2024-12-11 15:39:10|2394.89|2387.59|2396.45|2389.15|2397.63|2390.33|2394.68|2387.38|37
1733931560000|2024-12-11 15:39:20|2396.65|2389.35|2396.5|2389.2|2397.05|2389.75|2395.56|2388.26|40
1733931570000|2024-12-11 15:39:30|2396.4|2389.1|2396.87|2389.57|2397.65|2390.35|2395.68|2388.38|33
1733931580000|2024-12-11 15:39:40|2396.89|2389.59|2396.55|2389.25|2397.6|2390.3|2395.45|2388.15|30
1733931590000|2024-12-11 15:39:50|2396.49|2389.19|2397.33|2390.03|2397.5|2390.2|2396.24|2388.94|34
1733931600000|2024-12-11 15:40:00|2397.38|2390.08|2399.48|2392.18|2400.69|2393.39|2397.33|2390.03|37
1733931610000|2024-12-11 15:40:10|2399.95|2392.65|2399.2|2391.9|2400.25|2392.95|2398.86|2391.56|38
1733931620000|2024-12-11 15:40:20|2398.96|2391.66|2400.13|2392.83|2400.55|2393.25|2398.72|2391.42|36
1733931630000|2024-12-11 15:40:30|2400.27|2392.97|2401.9|2394.6|2402.05|2394.75|2399.5|2392.2|37
1733931640000|2024-12-11 15:40:40|2402.94|2395.64|2401.43|2394.13|2403.1|2395.8|2399.7|2392.4|33
1733931650000|2024-12-11 15:40:50|2401.33|2394.03|2398.98|2391.68|2402.45|2395.15|2397.8|2390.5|37
1733931660000|2024-12-11 15:41:00|2399.05|2391.75|2400.29|2392.99|2400.29|2392.99|2398.44|2391.14|38
1733931670000|2024-12-11 15:41:10|2400.2|2392.9|2399.75|2392.45|2400.65|2393.35|2397.35|2390.05|37
1733931680000|2024-12-11 15:41:20|2399.38|2392.08|2402.8|2395.5|2402.8|2395.5|2398.5|2391.2|38
1733931690000|2024-12-11 15:41:30|2402.5|2395.2|2398.3|2391|2402.5|2395.2|2397.73|2390.43|36
1733931700000|2024-12-11 15:41:40|2398.29|2390.99|2397.34|2390.04|2399.05|2391.75|2397.26|2389.96|38
1733931710000|2024-12-11 15:41:50|2397.38|2390.08|2395.31|2388.01|2398.1|2390.8|2394.85|2387.55|38
1733931720000|2024-12-11 15:42:00|2395.52|2388.22|2393.4|2386.1|2396.8|2389.5|2393.4|2386.1|36
1733931730000|2024-12-11 15:42:10|2393.45|2386.15|2392.15|2384.85|2394.5|2387.2|2391.25|2383.95|39
1733931740000|2024-12-11 15:42:20|2392.18|2384.88|2393.99|2386.69|2394.38|2387.08|2392.07|2384.77|37
1733931750000|2024-12-11 15:42:30|2393.59|2386.29|2392.6|2385.3|2394.2|2386.9|2392.44|2385.14|36
1733931760000|2024-12-11 15:42:40|2393.29|2385.99|2393.12|2385.82|2394.45|2387.15|2393.12|2385.82|37
1733931770000|2024-12-11 15:42:50|2393.18|2385.88|2394|2386.7|2394.95|2387.65|2393.18|2385.88|38
1733931780000|2024-12-11 15:43:00|2394.06|2386.76|2392.28|2384.98|2395.5|2388.2|2392.28|2384.98|39
1733931790000|2024-12-11 15:43:10|2392.25|2384.95|2392.3|2385|2393.05|2385.75|2390.65|2383.35|39
1733931800000|2024-12-11 15:43:20|2392.21|2384.91|2390.38|2383.08|2392.21|2384.91|2389.85|2382.55|39
1733931810000|2024-12-11 15:43:30|2390.57|2383.27|2392.92|2385.62|2394.35|2387.05|2390.29|2382.99|38
1733931820000|2024-12-11 15:43:40|2392.94|2385.64|2392.73|2385.43|2393.55|2386.25|2392.6|2385.3|36
1733931830000|2024-12-11 15:43:50|2392.8|2385.5|2390.55|2383.25|2392.8|2385.5|2390.12|2382.82|30
1733931840000|2024-12-11 15:44:00|2390.45|2383.15|2391.3|2384|2391.33|2384.03|2387.58|2380.28|38
1733931850000|2024-12-11 15:44:10|2391.8|2384.5|2390.58|2383.28|2391.8|2384.5|2388.51|2381.21|40
1733931860000|2024-12-11 15:44:20|2390.63|2383.33|2391.85|2384.55|2392.27|2384.97|2390.2|2382.9|38
1733931870000|2024-12-11 15:44:30|2391.83|2384.53|2390.68|2383.38|2392.4|2385.1|2390.42|2383.12|36
1733931880000|2024-12-11 15:44:40|2390.17|2382.87|2391.25|2383.95|2391.62|2384.32|2390.17|2382.87|35
1733931890000|2024-12-11 15:44:50|2391.24|2383.94|2392.4|2385.1|2392.4|2385.1|2390.95|2383.65|33
1733931900000|2024-12-11 15:45:00|2392.3|2385|2395.13|2387.83|2395.76|2388.46|2392.25|2384.95|38
1733931910000|2024-12-11 15:45:10|2395.32|2388.02|2394.93|2387.63|2395.58|2388.28|2394.41|2387.11|40
1733931920000|2024-12-11 15:45:20|2395.13|2387.83|2392.7|2385.4|2395.32|2388.02|2392.14|2384.84|34
1733931930000|2024-12-11 15:45:30|2392.57|2385.27|2393.15|2385.85|2393.47|2386.17|2391|2383.7|37
1733931940000|2024-12-11 15:45:40|2393.43|2386.13|2397.29|2389.99|2397.7|2390.4|2393.05|2385.75|39
1733931950000|2024-12-11 15:45:50|2396.8|2389.5|2396.61|2389.31|2397.93|2390.63|2396.37|2389.07|36
1733931960000|2024-12-11 15:46:00|2396.69|2389.39|2395.26|2387.96|2397.84|2390.54|2395.06|2387.76|38
1733931970000|2024-12-11 15:46:10|2395.75|2388.45|2396.32|2389.02|2396.65|2389.35|2395.25|2387.95|40
1733931980000|2024-12-11 15:46:20|2396.35|2389.05|2395.59|2388.29|2396.6|2389.3|2395.25|2387.95|40
1733931990000|2024-12-11 15:46:30|2395.44|2388.14|2394.63|2387.33|2395.45|2388.15|2394.37|2387.07|37
1733932000000|2024-12-11 15:46:40|2394.61|2387.31|2392.29|2384.99|2394.8|2387.5|2392.22|2384.92|36
1733932010000|2024-12-11 15:46:50|2392.31|2385.01|2388.95|2381.65|2393.26|2385.96|2388.95|2381.65|38
1733932020000|2024-12-11 15:47:00|2389.86|2382.56|2389.33|2382.03|2389.86|2382.56|2386.95|2379.65|39
1733932030000|2024-12-11 15:47:10|2389.4|2382.1|2386.35|2379.05|2389.45|2382.15|2385.35|2378.05|36
1733932040000|2024-12-11 15:47:20|2386.24|2378.94|2385.94|2378.64|2386.55|2379.25|2385.25|2377.95|38
1733932050000|2024-12-11 15:47:30|2385.69|2378.39|2385.05|2377.75|2386.4|2379.1|2384.53|2377.23|30
1733932060000|2024-12-11 15:47:40|2385|2377.7|2391.45|2384.15|2391.55|2384.25|2385|2377.7|38
1733932070000|2024-12-11 15:47:50|2391.47|2384.17|2393.7|2386.4|2393.85|2386.55|2391.47|2384.17|38
1733932080000|2024-12-11 15:48:00|2393.9|2386.6|2394.15|2386.85|2396.08|2388.78|2393.75|2386.45|38
1733932090000|2024-12-11 15:48:10|2394.87|2387.57|2392.65|2385.35|2394.87|2387.57|2392.09|2384.79|37
1733932100000|2024-12-11 15:48:20|2392.9|2385.6|2392.21|2384.91|2393.12|2385.82|2392.17|2384.87|34
1733932110000|2024-12-11 15:48:30|2392.33|2385.03|2389.4|2382.1|2392.66|2385.36|2389.4|2382.1|33
1733932120000|2024-12-11 15:48:40|2389.95|2382.65|2388.8|2381.5|2390.3|2383|2388.8|2381.5|37
1733932130000|2024-12-11 15:48:50|2388.76|2381.46|2387.8|2380.5|2389.4|2382.1|2387.8|2380.5|31
1733932140000|2024-12-11 15:49:00|2387.37|2380.07|2387.56|2380.26|2388.14|2380.84|2386.83|2379.53|40
1733932150000|2024-12-11 15:49:10|2387.4|2380.1|2388.05|2380.75|2388.05|2380.75|2385.23|2377.93|38
1733932160000|2024-12-11 15:49:20|2387.9|2380.6|2386.51|2379.21|2387.9|2380.6|2385.85|2378.55|38
1733932170000|2024-12-11 15:49:30|2386.57|2379.27|2384.75|2377.45|2387.15|2379.85|2384.6|2377.3|36
1733932180000|2024-12-11 15:49:40|2384.65|2377.35|2387.15|2379.85|2387.15|2379.85|2384.05|2376.75|38
1733932190000|2024-12-11 15:49:50|2386.6|2379.3|2387.37|2380.07|2388.1|2380.8|2386.41|2379.11|35
1733932200000|2024-12-11 15:50:00|2387.42|2380.12|2390.5|2383.2|2390.68|2383.38|2387.42|2380.12|35
1733932210000|2024-12-11 15:50:10|2390.3|2383|2395.46|2388.16|2395.46|2388.16|2390.1|2382.8|39
1733932220000|2024-12-11 15:50:20|2395.35|2388.05|2393.78|2386.48|2396.6|2389.3|2393.56|2386.26|34
1733932230000|2024-12-11 15:50:30|2392.4|2385.1|2394.8|2387.5|2394.8|2387.5|2391.35|2384.05|38
1733932240000|2024-12-11 15:50:40|2394.59|2387.29|2396.99|2389.69|2397.05|2389.75|2393.2|2385.9|38
1733932250000|2024-12-11 15:50:50|2397.35|2390.05|2397.05|2389.75|2398.15|2390.85|2396.52|2389.22|39
1733932260000|2024-12-11 15:51:00|2396.88|2389.58|2399.14|2391.84|2400.1|2392.8|2396.88|2389.58|32
1733932270000|2024-12-11 15:51:10|2399.11|2391.81|2399.16|2391.86|2399.65|2392.35|2397.75|2390.45|36
1733932280000|2024-12-11 15:51:20|2398.51|2391.21|2398.25|2390.95|2399.95|2392.65|2398.25|2390.95|38
1733932290000|2024-12-11 15:51:30|2399.7|2392.4|2397|2389.7|2400|2392.7|2396.55|2389.25|38
1733932300000|2024-12-11 15:51:40|2396.81|2389.51|2399.1|2391.8|2399.19|2391.89|2396.81|2389.51|36
1733932310000|2024-12-11 15:51:50|2399.3|2392|2398.44|2391.14|2399.6|2392.3|2398.34|2391.04|35
1733932320000|2024-12-11 15:52:00|2398.5|2391.2|2397.84|2390.54|2398.88|2391.58|2397.33|2390.03|33
1733932330000|2024-12-11 15:52:10|2397.77|2390.47|2398.09|2390.79|2399.21|2391.91|2397.55|2390.25|40
1733932340000|2024-12-11 15:52:20|2398.14|2390.84|2397.45|2390.15|2398.14|2390.84|2396.65|2389.35|22
1733932350000|2024-12-11 15:52:30|2396.62|2389.32|2395.6|2388.3|2396.62|2389.32|2395.44|2388.14|36
1733932360000|2024-12-11 15:52:40|2395.38|2388.08|2395.2|2387.9|2395.4|2388.1|2394.25|2386.95|35
1733932370000|2024-12-11 15:52:50|2395.3|2388|2397.6|2390.3|2397.9|2390.6|2395.14|2387.84|34
1733932380000|2024-12-11 15:53:00|2397.2|2389.9|2398.27|2390.97|2398.27|2390.97|2395.9|2388.6|37
1733932390000|2024-12-11 15:53:10|2398.14|2390.84|2399.39|2392.09|2399.85|2392.55|2398.14|2390.84|37
1733932400000|2024-12-11 15:53:20|2399.48|2392.18|2396.97|2389.67|2399.48|2392.18|2396.63|2389.33|32
1733932410000|2024-12-11 15:53:30|2396.93|2389.63|2396.69|2389.39|2398.45|2391.15|2395.46|2388.16|37
1733932420000|2024-12-11 15:53:40|2396.76|2389.46|2398.4|2391.1|2398.7|2391.4|2396.76|2389.46|35
1733932430000|2024-12-11 15:53:50|2397.7|2390.4|2400.36|2393.06|2400.41|2393.11|2397.4|2390.1|35
1733932440000|2024-12-11 15:54:00|2400.24|2392.94|2399.92|2392.62|2400.83|2393.53|2399.39|2392.09|34
1733932450000|2024-12-11 15:54:10|2399.72|2392.42|2395.1|2387.8|2399.87|2392.57|2395.1|2387.8|33
1733932460000|2024-12-11 15:54:20|2395.69|2388.39|2392.51|2385.21|2395.69|2388.39|2392.15|2384.85|33
1733932470000|2024-12-11 15:54:30|2392.61|2385.31|2392.2|2384.9|2393.33|2386.03|2391.75|2384.45|23
1733932480000|2024-12-11 15:54:40|2392.3|2385|2394.35|2387.05|2395.6|2388.3|2392.25|2384.95|26
1733932490000|2024-12-11 15:54:50|2394.3|2387|2395.45|2388.15|2395.95|2388.65|2394.15|2386.85|32
1733932500000|2024-12-11 15:55:00|2395.35|2388.05|2398.95|2391.65|2398.95|2391.65|2395.35|2388.05|32
1733932510000|2024-12-11 15:55:10|2398.9|2391.6|2400.31|2393.01|2400.48|2393.18|2398.54|2391.24|37
1733932520000|2024-12-11 15:55:20|2400.15|2392.85|2398.65|2391.35|2400.15|2392.85|2398.25|2390.95|36
1733932530000|2024-12-11 15:55:30|2398.78|2391.48|2401.6|2394.3|2401.6|2394.3|2398.78|2391.48|34
1733932540000|2024-12-11 15:55:40|2401.54|2394.24|2399.05|2391.75|2401.57|2394.27|2399.05|2391.75|30
1733932550000|2024-12-11 15:55:50|2398.83|2391.53|2400.3|2393|2400.55|2393.25|2398.83|2391.53|37
1733932560000|2024-12-11 15:56:00|2400.1|2392.8|2396.69|2389.39|2400.3|2393|2396.69|2389.39|35
1733932570000|2024-12-11 15:56:10|2396.6|2389.3|2396|2388.7|2396.6|2389.3|2395.55|2388.25|36
1733932580000|2024-12-11 15:56:20|2396.25|2388.95|2394.99|2387.69|2396.25|2388.95|2394.84|2387.54|30
1733932590000|2024-12-11 15:56:30|2394.94|2387.64|2394.28|2386.98|2395.19|2387.89|2393.95|2386.65|29
1733932600000|2024-12-11 15:56:40|2394.33|2387.03|2393.5|2386.2|2394.58|2387.28|2393.14|2385.84|34
1733932610000|2024-12-11 15:56:50|2393.55|2386.25|2394.56|2387.26|2395.25|2387.95|2393.47|2386.17|33
1733932620000|2024-12-11 15:57:00|2394.68|2387.38|2393.12|2385.82|2394.68|2387.38|2393.12|2385.82|37
1733932630000|2024-12-11 15:57:10|2392.82|2385.52|2391.94|2384.64|2392.82|2385.52|2390.33|2383.03|35
1733932640000|2024-12-11 15:57:20|2392.05|2384.75|2391.81|2384.51|2392.88|2385.58|2391.75|2384.45|37
1733932650000|2024-12-11 15:57:30|2392.01|2384.71|2390.46|2383.16|2392.31|2385.01|2390.14|2382.84|36
1733932660000|2024-12-11 15:57:40|2390.38|2383.08|2390.71|2383.41|2390.74|2383.44|2389.35|2382.05|37
1733932670000|2024-12-11 15:57:50|2390.74|2383.44|2391.96|2384.66|2392.25|2384.95|2390.74|2383.44|35
1733932680000|2024-12-11 15:58:00|2392.09|2384.79|2393.15|2385.85|2395.1|2387.8|2392.09|2384.79|34
1733932690000|2024-12-11 15:58:10|2393.2|2385.9|2392.47|2385.17|2393.3|2386|2391.71|2384.41|36
1733932700000|2024-12-11 15:58:20|2392.24|2384.94|2392.18|2384.88|2392.96|2385.66|2392.15|2384.85|34
1733932710000|2024-12-11 15:58:30|2392.3|2385|2393.35|2386.05|2394.43|2387.13|2391.55|2384.25|36
1733932720000|2024-12-11 15:58:40|2393.06|2385.76|2392.35|2385.05|2393.25|2385.95|2391.41|2384.11|38
1733932730000|2024-12-11 15:58:50|2392.5|2385.2|2394.23|2386.93|2394.25|2386.95|2392.27|2384.97|40
1733932740000|2024-12-11 15:59:00|2394.05|2386.75|2394.95|2387.65|2396.06|2388.76|2393.91|2386.61|37
1733932750000|2024-12-11 15:59:10|2395.05|2387.75|2395.33|2388.03|2396.35|2389.05|2394.88|2387.58|32
1733932760000|2024-12-11 15:59:20|2395.25|2387.95|2395.05|2387.75|2395.8|2388.5|2395|2387.7|35
1733932770000|2024-12-11 15:59:30|2394.71|2387.41|2394.77|2387.47|2394.83|2387.53|2393.9|2386.6|30
1733932780000|2024-12-11 15:59:40|2394.79|2387.49|2394.92|2387.62|2395.39|2388.09|2393.65|2386.35|26
1733932790000|2024-12-11 15:59:50|2395.08|2387.78|2395.62|2388.32|2395.65|2388.35|2394.7|2387.4|32
1733932800000|2024-12-11 16:00:00|2395.7|2388.4|2397.75|2390.45|2397.75|2390.45|2395.48|2388.18|35
1733932810000|2024-12-11 16:00:10|2397.7|2390.4|2398.53|2391.23|2399.65|2392.35|2397.7|2390.4|38
1733932820000|2024-12-11 16:00:20|2398.46|2391.16|2399.38|2392.08|2399.38|2392.08|2397.92|2390.62|33
1733932830000|2024-12-11 16:00:30|2398.75|2391.45|2400.35|2393.05|2400.9|2393.6|2398.73|2391.43|36
1733932840000|2024-12-11 16:00:40|2398.5|2391.2|2400.85|2393.55|2401.47|2394.17|2398.5|2391.2|34
1733932850000|2024-12-11 16:00:50|2400.55|2393.25|2399.8|2392.5|2400.76|2393.46|2399.25|2391.95|29
1733932860000|2024-12-11 16:01:00|2399.85|2392.55|2403.43|2396.13|2403.46|2396.16|2399.7|2392.4|33
1733932870000|2024-12-11 16:01:10|2403.25|2395.95|2404.46|2397.16|2404.62|2397.32|2402.55|2395.25|37
1733932880000|2024-12-11 16:01:20|2403.85|2396.55|2403.5|2396.2|2404.41|2397.11|2403.23|2395.93|33
1733932890000|2024-12-11 16:01:30|2403.47|2396.17|2408.05|2400.75|2408.05|2400.75|2403.42|2396.12|36
1733932900000|2024-12-11 16:01:40|2408.7|2401.4|2406.84|2399.54|2408.78|2401.48|2405.06|2397.76|38
1733932910000|2024-12-11 16:01:50|2407.68|2400.38|2409.95|2402.65|2409.95|2402.65|2406.39|2399.09|38
1733932920000|2024-12-11 16:02:00|2409.78|2402.48|2410.7|2403.4|2411.45|2404.15|2409.69|2402.39|29
1733932930000|2024-12-11 16:02:10|2411.03|2403.73|2411.41|2404.11|2412.27|2404.97|2409.9|2402.6|38
1733932940000|2024-12-11 16:02:20|2411.65|2404.35|2412.56|2405.26|2412.56|2405.26|2410.35|2403.05|30
1733932950000|2024-12-11 16:02:30|2412.65|2405.35|2412.47|2405.17|2413.1|2405.8|2411.55|2404.25|35
1733932960000|2024-12-11 16:02:40|2412.46|2405.16|2412.55|2405.25|2413.35|2406.05|2412.02|2404.72|31
1733932970000|2024-12-11 16:02:50|2412.5|2405.2|2415.56|2408.26|2416.14|2408.84|2412.4|2405.1|31
1733932980000|2024-12-11 16:03:00|2415.54|2408.24|2416.48|2409.18|2418.5|2411.2|2415.4|2408.1|31
1733932990000|2024-12-11 16:03:10|2417.3|2410|2416.66|2409.36|2418.65|2411.35|2415.66|2408.36|34
1733933000000|2024-12-11 16:03:20|2416.7|2409.4|2416.21|2408.91|2416.7|2409.4|2413.55|2406.25|37
1733933010000|2024-12-11 16:03:30|2416.27|2408.97|2416.18|2408.88|2416.35|2409.05|2414.95|2407.65|36
1733933020000|2024-12-11 16:03:40|2416.16|2408.86|2414.43|2407.13|2416.3|2409|2414.29|2406.99|32
1733933030000|2024-12-11 16:03:50|2414.49|2407.19|2415.1|2407.8|2416.25|2408.95|2414.43|2407.13|35
1733933040000|2024-12-11 16:04:00|2415.35|2408.05|2417.52|2410.22|2419.6|2412.3|2415.35|2408.05|32
1733933050000|2024-12-11 16:04:10|2417.28|2409.98|2414.25|2406.95|2417.56|2410.26|2414.25|2406.95|31
1733933060000|2024-12-11 16:04:20|2413.95|2406.65|2412.1|2404.8|2415.3|2408|2412.1|2404.8|34
1733933070000|2024-12-11 16:04:30|2411.45|2404.15|2406.5|2399.2|2412.35|2405.05|2405.24|2397.94|39
1733933080000|2024-12-11 16:04:40|2406.33|2399.03|2409.18|2401.88|2409.75|2402.45|2406.33|2399.03|40
1733933090000|2024-12-11 16:04:50|2409.2|2401.9|2410.2|2402.9|2410.3|2403|2408.66|2401.36|37
1733933100000|2024-12-11 16:05:00|2410.29|2402.99|2413.17|2405.87|2413.26|2405.96|2410.05|2402.75|32
1733933110000|2024-12-11 16:05:10|2413.23|2405.93|2411.8|2404.5|2413.65|2406.35|2411.1|2403.8|35
1733933120000|2024-12-11 16:05:20|2412.13|2404.83|2411.2|2403.9|2412.6|2405.3|2409.15|2401.85|37
1733933130000|2024-12-11 16:05:30|2411.4|2404.1|2413.38|2406.08|2414.21|2406.91|2411.12|2403.82|37
1733933140000|2024-12-11 16:05:40|2413.35|2406.05|2413.05|2405.75|2414.7|2407.4|2413.05|2405.75|37
1733933150000|2024-12-11 16:05:50|2412.3|2405|2413.15|2405.85|2413.25|2405.95|2410.78|2403.48|37
1733933160000|2024-12-11 16:06:00|2413.07|2405.77|2411.7|2404.4|2413.3|2406|2411.7|2404.4|38
1733933170000|2024-12-11 16:06:10|2411.47|2404.17|2415.25|2407.95|2416.85|2409.55|2411.45|2404.15|39
1733933180000|2024-12-11 16:06:20|2414.85|2407.55|2416.25|2408.95|2416.55|2409.25|2413.6|2406.3|37
1733933190000|2024-12-11 16:06:30|2414.79|2407.49|2413.37|2406.07|2415.55|2408.25|2412.9|2405.6|37
1733933200000|2024-12-11 16:06:40|2413.48|2406.18|2414.1|2406.8|2415.17|2407.87|2413.48|2406.18|35
1733933210000|2024-12-11 16:06:50|2413.84|2406.54|2413.78|2406.48|2414.4|2407.1|2411.03|2403.73|39
1733933220000|2024-12-11 16:07:00|2413.7|2406.4|2414.15|2406.85|2414.15|2406.85|2412.02|2404.72|33
1733933230000|2024-12-11 16:07:10|2414.66|2407.36|2412.74|2405.44|2415.24|2407.94|2412.48|2405.18|36
1733933240000|2024-12-11 16:07:20|2412.7|2405.4|2414.83|2407.53|2418.1|2410.8|2412.25|2404.95|31
1733933250000|2024-12-11 16:07:30|2414.84|2407.54|2415.86|2408.56|2415.9|2408.6|2414.54|2407.24|36
1733933260000|2024-12-11 16:07:40|2415.85|2408.55|2416.35|2409.05|2416.55|2409.25|2414.25|2406.95|33
1733933270000|2024-12-11 16:07:50|2417.17|2409.87|2419.4|2412.1|2419.48|2412.18|2417.17|2409.87|35
1733933280000|2024-12-11 16:08:00|2419.55|2412.25|2419.78|2412.48|2420.95|2413.65|2419.48|2412.18|34
1733933290000|2024-12-11 16:08:10|2419.74|2412.44|2420.48|2413.18|2422.31|2415.01|2419.61|2412.31|38
1733933300000|2024-12-11 16:08:20|2420.47|2413.17|2419.75|2412.45|2420.75|2413.45|2419.69|2412.39|28
1733933310000|2024-12-11 16:08:30|2419.61|2412.31|2419.05|2411.75|2420.76|2413.46|2419.05|2411.75|33
1733933320000|2024-12-11 16:08:40|2417.55|2410.25|2416.8|2409.5|2418.7|2411.4|2416.35|2409.05|32
1733933330000|2024-12-11 16:08:50|2416.71|2409.41|2416.88|2409.58|2417.8|2410.5|2416.03|2408.73|34
1733933340000|2024-12-11 16:09:00|2417.7|2410.4|2417.28|2409.98|2419.1|2411.8|2416.76|2409.46|35
1733933350000|2024-12-11 16:09:10|2416.7|2409.4|2417.7|2410.4|2417.9|2410.6|2416.65|2409.35|31
1733933360000|2024-12-11 16:09:20|2417.6|2410.3|2412.4|2405.1|2417.85|2410.55|2411.85|2404.55|34
1733933370000|2024-12-11 16:09:30|2412.25|2404.95|2414.15|2406.85|2414.5|2407.2|2411.3|2404|36
1733933380000|2024-12-11 16:09:40|2414|2406.7|2414.7|2407.4|2415.25|2407.95|2413.58|2406.28|32
1733933390000|2024-12-11 16:09:50|2414.6|2407.3|2417.8|2410.5|2418.1|2410.8|2414.01|2406.71|35
1733933400000|2024-12-11 16:10:00|2417.43|2410.13|2416.89|2409.59|2417.75|2410.45|2416.48|2409.18|37
1733933410000|2024-12-11 16:10:10|2417.52|2410.22|2417.35|2410.05|2418.3|2411|2415.98|2408.68|30
1733933420000|2024-12-11 16:10:20|2417.3|2410|2416.11|2408.81|2417.35|2410.05|2413.4|2406.1|33
1733933430000|2024-12-11 16:10:30|2416.06|2408.76|2415.61|2408.31|2416.4|2409.1|2415.39|2408.09|26
1733933440000|2024-12-11 16:10:40|2415.63|2408.33|2414.42|2407.12|2415.85|2408.55|2414.4|2407.1|29
1733933450000|2024-12-11 16:10:50|2414.9|2407.6|2412.38|2405.08|2414.9|2407.6|2411.95|2404.65|26
1733933460000|2024-12-11 16:11:00|2413.13|2405.83|2414.05|2406.75|2414.8|2407.5|2413.11|2405.81|29
1733933470000|2024-12-11 16:11:10|2413.37|2406.07|2412.35|2405.05|2413.55|2406.25|2410.65|2403.35|33
1733933480000|2024-12-11 16:11:20|2412.33|2405.03|2412.7|2405.4|2413.9|2406.6|2411.52|2404.22|29
1733933490000|2024-12-11 16:11:30|2412.59|2405.29|2413.85|2406.55|2414.85|2407.55|2412.14|2404.84|32
1733933500000|2024-12-11 16:11:40|2412.23|2404.93|2409.4|2402.1|2413.4|2406.1|2408.44|2401.14|31
1733933510000|2024-12-11 16:11:50|2409.2|2401.9|2408.65|2401.35|2409.2|2401.9|2407.35|2400.05|32
1733933520000|2024-12-11 16:12:00|2408.15|2400.85|2408.9|2401.6|2409.05|2401.75|2407.53|2400.23|23
1733933530000|2024-12-11 16:12:10|2408.85|2401.55|2408.24|2400.94|2409.5|2402.2|2407.4|2400.1|26
1733933540000|2024-12-11 16:12:20|2408.52|2401.22|2410.15|2402.85|2411.1|2403.8|2408.15|2400.85|31
1733933550000|2024-12-11 16:12:30|2410.38|2403.08|2407.15|2399.85|2410.65|2403.35|2407.15|2399.85|19
1733933560000|2024-12-11 16:12:40|2406.65|2399.35|2407.6|2400.3|2407.85|2400.55|2406.03|2398.73|27
1733933570000|2024-12-11 16:12:50|2407.15|2399.85|2410.35|2403.05|2410.76|2403.46|2407.15|2399.85|27
1733933580000|2024-12-11 16:13:00|2409.4|2402.1|2410.55|2403.25|2412.85|2405.55|2409.1|2401.8|28
1733933590000|2024-12-11 16:13:10|2410.45|2403.15|2406.95|2399.65|2411.55|2404.25|2406.95|2399.65|34
1733933600000|2024-12-11 16:13:20|2406.64|2399.34|2405.85|2398.55|2406.8|2399.5|2404.15|2396.85|34
1733933610000|2024-12-11 16:13:30|2406.4|2399.1|2407.12|2399.82|2408.54|2401.24|2406.13|2398.83|35
1733933620000|2024-12-11 16:13:40|2407.15|2399.85|2408.53|2401.23|2409.05|2401.75|2407.05|2399.75|36
1733933630000|2024-12-11 16:13:50|2408.5|2401.2|2407.11|2399.81|2408.55|2401.25|2406.69|2399.39|36
1733933640000|2024-12-11 16:14:00|2407.06|2399.76|2404.33|2397.03|2407.06|2399.76|2404.33|2397.03|31
1733933650000|2024-12-11 16:14:10|2403.9|2396.6|2403.4|2396.1|2404.73|2397.43|2403.4|2396.1|37
1733933660000|2024-12-11 16:14:20|2403.32|2396.02|2405.55|2398.25|2405.55|2398.25|2401.57|2394.27|37
1733933670000|2024-12-11 16:14:30|2405.4|2398.1|2405.85|2398.55|2406.45|2399.15|2405.12|2397.82|38
1733933680000|2024-12-11 16:14:40|2405.45|2398.15|2404.15|2396.85|2405.89|2398.59|2403.97|2396.67|30
1733933690000|2024-12-11 16:14:50|2404.05|2396.75|2403.99|2396.69|2404.43|2397.13|2403.29|2395.99|35
1733933700000|2024-12-11 16:15:00|2404.54|2397.24|2410.71|2403.41|2410.75|2403.45|2404.54|2397.24|39
1733933710000|2024-12-11 16:15:10|2410.4|2403.1|2411.95|2404.65|2412.4|2405.1|2409.77|2402.47|37
1733933720000|2024-12-11 16:15:20|2411.76|2404.46|2414.57|2407.27|2414.75|2407.45|2411.58|2404.28|39
1733933730000|2024-12-11 16:15:30|2414.51|2407.21|2415.16|2407.86|2416.46|2409.16|2412.9|2405.6|35
1733933740000|2024-12-11 16:15:40|2415.3|2408|2414.61|2407.31|2415.95|2408.65|2414.61|2407.31|40
1733933750000|2024-12-11 16:15:50|2413.8|2406.5|2414.36|2407.06|2414.45|2407.15|2412.34|2405.04|37
1733933760000|2024-12-11 16:16:00|2414.45|2407.15|2415.44|2408.14|2415.48|2408.18|2414|2406.7|38
1733933770000|2024-12-11 16:16:10|2415.47|2408.17|2414.55|2407.25|2415.65|2408.35|2414.36|2407.06|37
1733933780000|2024-12-11 16:16:20|2414.35|2407.05|2417.2|2409.9|2418|2410.7|2413.39|2406.09|35
1733933790000|2024-12-11 16:16:30|2417.25|2409.95|2415.99|2408.69|2417.9|2410.6|2415.99|2408.69|27
1733933800000|2024-12-11 16:16:40|2416.15|2408.85|2416.7|2409.4|2416.8|2409.5|2415.09|2407.79|35
1733933810000|2024-12-11 16:16:50|2415.89|2408.59|2416.73|2409.43|2417.65|2410.35|2415.35|2408.05|33
1733933820000|2024-12-11 16:17:00|2416.84|2409.54|2417.61|2410.31|2418.56|2411.26|2416.83|2409.53|36
1733933830000|2024-12-11 16:17:10|2417.66|2410.36|2415.81|2408.51|2417.66|2410.36|2415.08|2407.78|32
1733933840000|2024-12-11 16:17:20|2415.96|2408.66|2414.95|2407.65|2416.5|2409.2|2413.6|2406.3|38
1733933850000|2024-12-11 16:17:30|2414.79|2407.49|2415.08|2407.78|2415.65|2408.35|2414.07|2406.77|37
1733933860000|2024-12-11 16:17:40|2415.29|2407.99|2415.13|2407.83|2416.5|2409.2|2413.71|2406.41|30
1733933870000|2024-12-11 16:17:50|2415.25|2407.95|2413.95|2406.65|2415.25|2407.95|2411.13|2403.83|38
1733933880000|2024-12-11 16:18:00|2414.05|2406.75|2410.2|2402.9|2414.95|2407.65|2410.2|2402.9|38
1733933890000|2024-12-11 16:18:10|2409.95|2402.65|2411.17|2403.87|2411.21|2403.91|2408.1|2400.8|35
1733933900000|2024-12-11 16:18:20|2411.12|2403.82|2409.29|2401.99|2411.25|2403.95|2409.23|2401.93|35
1733933910000|2024-12-11 16:18:30|2409.08|2401.78|2409.24|2401.94|2410.55|2403.25|2408.88|2401.58|30
1733933920000|2024-12-11 16:18:40|2408.19|2400.89|2406.6|2399.3|2408.2|2400.9|2406.35|2399.05|34
1733933930000|2024-12-11 16:18:50|2406.54|2399.24|2408.8|2401.5|2408.85|2401.55|2406.2|2398.9|38
1733933940000|2024-12-11 16:19:00|2408.54|2401.24|2409.53|2402.23|2411.15|2403.85|2408.54|2401.24|36
1733933950000|2024-12-11 16:19:10|2409.47|2402.17|2407.48|2400.18|2410.65|2403.35|2407.23|2399.93|37
1733933960000|2024-12-11 16:19:20|2407.65|2400.35|2411.35|2404.05|2411.4|2404.1|2407.15|2399.85|33
1733933970000|2024-12-11 16:19:30|2410.95|2403.65|2411.65|2404.35|2411.8|2404.5|2410.15|2402.85|31
1733933980000|2024-12-11 16:19:40|2411.6|2404.3|2414.9|2407.6|2415.6|2408.3|2410.5|2403.2|37
1733933990000|2024-12-11 16:19:50|2414.25|2406.95|2411.65|2404.35|2415.55|2408.25|2411.65|2404.35|36
1733934000000|2024-12-11 16:20:00|2411.57|2404.27|2411.51|2404.21|2411.85|2404.55|2411.2|2403.9|32
1733934010000|2024-12-11 16:20:10|2411.95|2404.65|2410.81|2403.51|2412.35|2405.05|2410.53|2403.23|31
1733934020000|2024-12-11 16:20:20|2410.76|2403.46|2413.46|2406.16|2415.1|2407.8|2410.76|2403.46|26
1733934030000|2024-12-11 16:20:30|2412.9|2405.6|2413.49|2406.19|2413.55|2406.25|2411.69|2404.39|32
1733934040000|2024-12-11 16:20:40|2413.92|2406.62|2415.13|2407.83|2415.25|2407.95|2412.95|2405.65|35
1733934050000|2024-12-11 16:20:50|2415.17|2407.87|2415.92|2408.62|2415.99|2408.69|2411.5|2404.2|36
1733934060000|2024-12-11 16:21:00|2415.99|2408.69|2417.94|2410.64|2418.45|2411.15|2415.99|2408.69|34
1733934070000|2024-12-11 16:21:10|2418.17|2410.87|2418.75|2411.45|2419|2411.7|2418|2410.7|36
1733934080000|2024-12-11 16:21:20|2418.8|2411.5|2418.27|2410.97|2418.8|2411.5|2417.85|2410.55|22
1733934090000|2024-12-11 16:21:30|2418.29|2410.99|2422.74|2415.44|2423.1|2415.8|2418.29|2410.99|31
1733934100000|2024-12-11 16:21:40|2422.89|2415.59|2422.4|2415.1|2423.73|2416.43|2422.2|2414.9|31
1733934110000|2024-12-11 16:21:50|2422.56|2415.26|2422.1|2414.8|2423.05|2415.75|2420.4|2413.1|39
1733934120000|2024-12-11 16:22:00|2422|2414.7|2421.1|2413.8|2422.33|2415.03|2421.1|2413.8|33
1733934130000|2024-12-11 16:22:10|2421|2413.7|2418.4|2411.1|2421.05|2413.75|2418.12|2410.82|33
1733934140000|2024-12-11 16:22:20|2418.35|2411.05|2416.3|2409|2418.9|2411.6|2416.3|2409|35
1733934150000|2024-12-11 16:22:30|2416.35|2409.05|2416.65|2409.35|2417.69|2410.39|2415.95|2408.65|30
1733934160000|2024-12-11 16:22:40|2416.15|2408.85|2419.15|2411.85|2419.15|2411.85|2416.15|2408.85|33
1733934170000|2024-12-11 16:22:50|2419.1|2411.8|2418.34|2411.04|2419.1|2411.8|2417.89|2410.59|30
1733934180000|2024-12-11 16:23:00|2418.3|2411|2420.35|2413.05|2420.35|2413.05|2418.14|2410.84|33
1733934190000|2024-12-11 16:23:10|2420.55|2413.25|2419.43|2412.13|2420.95|2413.65|2419.43|2412.13|35
1733934200000|2024-12-11 16:23:20|2419.35|2412.05|2420.79|2413.49|2421.37|2414.07|2419.27|2411.97|36
1733934210000|2024-12-11 16:23:30|2420.74|2413.44|2419.55|2412.25|2420.74|2413.44|2419.14|2411.84|33
1733934220000|2024-12-11 16:23:40|2419.5|2412.2|2423.42|2416.12|2423.45|2416.15|2419.5|2412.2|32
1733934230000|2024-12-11 16:23:50|2423.35|2416.05|2422.12|2414.82|2423.35|2416.05|2421.45|2414.15|27
1733934240000|2024-12-11 16:24:00|2421.76|2414.46|2421.58|2414.28|2422.15|2414.85|2421.15|2413.85|25
1733934250000|2024-12-11 16:24:10|2421.55|2414.25|2416.85|2409.55|2421.6|2414.3|2416.53|2409.23|33
1733934260000|2024-12-11 16:24:20|2416.75|2409.45|2413.55|2406.25|2416.75|2409.45|2413.15|2405.85|33
1733934270000|2024-12-11 16:24:30|2413.25|2405.95|2412.6|2405.3|2413.25|2405.95|2410.59|2403.29|34
1733934280000|2024-12-11 16:24:40|2412.55|2405.25|2406.8|2399.5|2412.86|2405.56|2406.8|2399.5|36
1733934290000|2024-12-11 16:24:50|2407.65|2400.35|2408.1|2400.8|2408.1|2400.8|2406.35|2399.05|36
1733934300000|2024-12-11 16:25:00|2408.2|2400.9|2408.33|2401.03|2408.65|2401.35|2407.38|2400.08|37
1733934310000|2024-12-11 16:25:10|2408.27|2400.97|2408.6|2401.3|2408.6|2401.3|2406.25|2398.95|37
1733934320000|2024-12-11 16:25:20|2408.75|2401.45|2407.9|2400.6|2409.6|2402.3|2407.85|2400.55|33
1733934330000|2024-12-11 16:25:30|2407.93|2400.63|2408.86|2401.56|2409.54|2402.24|2406.55|2399.25|38
1733934340000|2024-12-11 16:25:40|2409.45|2402.15|2407.25|2399.95|2409.45|2402.15|2407.25|2399.95|30
1733934350000|2024-12-11 16:25:50|2406.8|2399.5|2406.9|2399.6|2407.55|2400.25|2405.91|2398.61|37
1733934360000|2024-12-11 16:26:00|2406.79|2399.49|2404.82|2397.52|2406.85|2399.55|2404.82|2397.52|30
1733934370000|2024-12-11 16:26:10|2404.86|2397.56|2406.42|2399.12|2407.15|2399.85|2404.86|2397.56|35
1733934380000|2024-12-11 16:26:20|2405.91|2398.61|2406.95|2399.65|2406.95|2399.65|2404.78|2397.48|35
1733934390000|2024-12-11 16:26:30|2407|2399.7|2410.1|2402.8|2411.33|2404.03|2406.63|2399.33|34
1733934400000|2024-12-11 16:26:40|2410.16|2402.86|2409.98|2402.68|2411.19|2403.89|2409.94|2402.64|29
1733934410000|2024-12-11 16:26:50|2410.1|2402.8|2410.98|2403.68|2411.65|2404.35|2408.25|2400.95|34
1733934420000|2024-12-11 16:27:00|2410.89|2403.59|2413.75|2406.45|2414.3|2407|2410.46|2403.16|37
1733934430000|2024-12-11 16:27:10|2413.71|2406.41|2411.25|2403.95|2414.2|2406.9|2411.25|2403.95|37
1733934440000|2024-12-11 16:27:20|2411.15|2403.85|2408.8|2401.5|2411.16|2403.86|2408.7|2401.4|32
1733934450000|2024-12-11 16:27:30|2408.75|2401.45|2408.53|2401.23|2410.5|2403.2|2408.44|2401.14|35
1733934460000|2024-12-11 16:27:40|2408.65|2401.35|2409.72|2402.42|2410.65|2403.35|2408.53|2401.23|37
1733934470000|2024-12-11 16:27:50|2409.35|2402.05|2410.7|2403.4|2411.25|2403.95|2409.35|2402.05|36
1733934480000|2024-12-11 16:28:00|2410.55|2403.25|2412.61|2405.31|2413.85|2406.55|2410.33|2403.03|35
1733934490000|2024-12-11 16:28:10|2412.79|2405.49|2413.53|2406.23|2414.5|2407.2|2412.35|2405.05|38
1733934500000|2024-12-11 16:28:20|2413.5|2406.2|2415.58|2408.28|2416.65|2409.35|2413|2405.7|37
1733934510000|2024-12-11 16:28:30|2415.77|2408.47|2413.05|2405.75|2416.67|2409.37|2413.05|2405.75|31
1733934520000|2024-12-11 16:28:40|2413|2405.7|2409.8|2402.5|2413|2405.7|2409.35|2402.05|23
1733934530000|2024-12-11 16:28:50|2409.55|2402.25|2412.37|2405.07|2412.6|2405.3|2409.55|2402.25|31
1733934540000|2024-12-11 16:29:00|2412.62|2405.32|2411|2403.7|2412.9|2405.6|2410.93|2403.63|35
1733934550000|2024-12-11 16:29:10|2410.95|2403.65|2412.3|2405|2412.3|2405|2410.9|2403.6|31
1733934560000|2024-12-11 16:29:20|2412.08|2404.78|2414.47|2407.17|2414.5|2407.2|2412|2404.7|34
1733934570000|2024-12-11 16:29:30|2414.49|2407.19|2414.01|2406.71|2414.49|2407.19|2412.15|2404.85|35
1733934580000|2024-12-11 16:29:40|2414.18|2406.88|2413.94|2406.64|2414.3|2407|2413.25|2405.95|30
1733934590000|2024-12-11 16:29:50|2414.38|2407.08|2415.44|2408.14|2415.48|2408.18|2414.22|2406.92|32
1733934600000|2024-12-11 16:30:00|2415.13|2407.83|2415.1|2407.8|2415.13|2407.83|2412.5|2405.2|38
1733934610000|2024-12-11 16:30:10|2415.39|2408.09|2415.71|2408.41|2416.33|2409.03|2414.15|2406.85|32
1733934620000|2024-12-11 16:30:20|2415.69|2408.39|2420.35|2413.05|2420.65|2413.35|2415.69|2408.39|36
1733934630000|2024-12-11 16:30:30|2420.37|2413.07|2420.7|2413.4|2421.22|2413.92|2419.6|2412.3|39
1733934640000|2024-12-11 16:30:40|2420.65|2413.35|2418.37|2411.07|2420.65|2413.35|2417.52|2410.22|35
1733934650000|2024-12-11 16:30:50|2418.43|2411.13|2415.88|2408.58|2418.54|2411.24|2415.49|2408.19|35
1733934660000|2024-12-11 16:31:00|2415.84|2408.54|2409.05|2401.75|2415.84|2408.54|2409.05|2401.75|36
1733934670000|2024-12-11 16:31:10|2408.63|2401.33|2412.49|2405.19|2412.68|2405.38|2407.31|2400.01|40
1733934680000|2024-12-11 16:31:20|2412.46|2405.16|2414.51|2407.21|2414.51|2407.21|2411.94|2404.64|39
1733934690000|2024-12-11 16:31:30|2414.44|2407.14|2412.52|2405.22|2414.48|2407.18|2411.15|2403.85|38
1733934700000|2024-12-11 16:31:40|2412.55|2405.25|2411.43|2404.13|2413|2405.7|2411.4|2404.1|32
1733934710000|2024-12-11 16:31:50|2411.39|2404.09|2410.09|2402.79|2412.25|2404.95|2409.1|2401.8|30
1733934720000|2024-12-11 16:32:00|2410|2402.7|2406.79|2399.49|2410|2402.7|2406.5|2399.2|37
1733934730000|2024-12-11 16:32:10|2406.9|2399.6|2404.8|2397.5|2406.9|2399.6|2404.38|2397.08|37
1733934740000|2024-12-11 16:32:20|2405|2397.7|2404.34|2397.04|2405.1|2397.8|2403.89|2396.59|37
1733934750000|2024-12-11 16:32:30|2404.85|2397.55|2406|2398.7|2406.9|2399.6|2404.85|2397.55|39
1733934760000|2024-12-11 16:32:40|2406.05|2398.75|2408.15|2400.85|2408.59|2401.29|2404.7|2397.4|36
1733934770000|2024-12-11 16:32:50|2408.2|2400.9|2406.33|2399.03|2408.2|2400.9|2405.59|2398.29|38
1733934780000|2024-12-11 16:33:00|2406.23|2398.93|2404.1|2396.8|2406.73|2399.43|2403.35|2396.05|38
1733934790000|2024-12-11 16:33:10|2403.95|2396.65|2403.85|2396.55|2404.95|2397.65|2403.57|2396.27|35
1733934800000|2024-12-11 16:33:20|2403.77|2396.47|2403.25|2395.95|2405.95|2398.65|2403.2|2395.9|36
1733934810000|2024-12-11 16:33:30|2403.2|2395.9|2399.95|2392.65|2403.2|2395.9|2399.95|2392.65|36
1733934820000|2024-12-11 16:33:40|2399.85|2392.55|2397.4|2390.1|2399.89|2392.59|2397.4|2390.1|38
1733934830000|2024-12-11 16:33:50|2397.3|2390|2397.56|2390.26|2397.8|2390.5|2396.25|2388.95|38
1733934840000|2024-12-11 16:34:00|2397.53|2390.23|2400.65|2393.35|2402.45|2395.15|2397.45|2390.15|38
1733934850000|2024-12-11 16:34:10|2400.37|2393.07|2398.7|2391.4|2400.37|2393.07|2398.5|2391.2|33
1733934860000|2024-12-11 16:34:20|2398.8|2391.5|2403.45|2396.15|2403.45|2396.15|2398.8|2391.5|33
1733934870000|2024-12-11 16:34:30|2403.55|2396.25|2404.65|2397.35|2405.3|2398|2402.96|2395.66|38
1733934880000|2024-12-11 16:34:40|2404.44|2397.14|2405.78|2398.48|2405.94|2398.64|2404.38|2397.08|34
1733934890000|2024-12-11 16:34:50|2405.7|2398.4|2405.7|2398.4|2406.75|2399.45|2404.35|2397.05|27
1733934900000|2024-12-11 16:35:00|2405.51|2398.21|2405.01|2397.71|2405.85|2398.55|2403.9|2396.6|38
1733934910000|2024-12-11 16:35:10|2405.05|2397.75|2404.18|2396.88|2405.05|2397.75|2402.4|2395.1|34
1733934920000|2024-12-11 16:35:20|2404.22|2396.92|2402.67|2395.37|2404.98|2397.68|2402.67|2395.37|35
1733934930000|2024-12-11 16:35:30|2402.75|2395.45|2400.85|2393.55|2403.1|2395.8|2400.85|2393.55|32
1733934940000|2024-12-11 16:35:40|2400.35|2393.05|2399.39|2392.09|2400.35|2393.05|2399|2391.7|36
1733934950000|2024-12-11 16:35:50|2399.28|2391.98|2398.52|2391.22|2400.2|2392.9|2398.52|2391.22|32
1733934960000|2024-12-11 16:36:00|2398.48|2391.18|2397.99|2390.69|2398.72|2391.42|2397.36|2390.06|34
1733934970000|2024-12-11 16:36:10|2398.14|2390.84|2401.3|2394|2401.95|2394.65|2397.55|2390.25|37
1733934980000|2024-12-11 16:36:20|2401.35|2394.05|2404.15|2396.85|2404.15|2396.85|2401.13|2393.83|38
1733934990000|2024-12-11 16:36:30|2403.75|2396.45|2406.19|2398.89|2406.6|2399.3|2402.65|2395.35|38
1733935000000|2024-12-11 16:36:40|2406.39|2399.09|2404.2|2396.9|2407.45|2400.15|2403.89|2396.59|38
1733935010000|2024-12-11 16:36:50|2404.4|2397.1|2401.35|2394.05|2404.4|2397.1|2400.73|2393.43|38
1733935020000|2024-12-11 16:37:00|2401.4|2394.1|2396.9|2389.6|2401.56|2394.26|2396.9|2389.6|36
1733935030000|2024-12-11 16:37:10|2396.85|2389.55|2394.69|2387.39|2397.85|2390.55|2394.69|2387.39|35
1733935040000|2024-12-11 16:37:20|2394.95|2387.65|2392.6|2385.3|2394.95|2387.65|2391.99|2384.69|36
1733935050000|2024-12-11 16:37:30|2392.3|2385|2393.89|2386.59|2394.51|2387.21|2392.1|2384.8|31
1733935060000|2024-12-11 16:37:40|2393.94|2386.64|2391.45|2384.15|2395.21|2387.91|2391.45|2384.15|39
1733935070000|2024-12-11 16:37:50|2391.3|2384|2389.86|2382.56|2391.35|2384.05|2388.8|2381.5|27
1733935080000|2024-12-11 16:38:00|2389.79|2382.49|2390.2|2382.9|2391.4|2384.1|2388.6|2381.3|32
1733935090000|2024-12-11 16:38:10|2390.6|2383.3|2391.15|2383.85|2391.15|2383.85|2389.6|2382.3|35
1733935100000|2024-12-11 16:38:20|2391.33|2384.03|2393.15|2385.85|2393.15|2385.85|2391.26|2383.96|34
1733935110000|2024-12-11 16:38:30|2393.1|2385.8|2392.4|2385.1|2393.56|2386.26|2392.02|2384.72|34
1733935120000|2024-12-11 16:38:40|2392.55|2385.25|2395.5|2388.2|2395.5|2388.2|2391.13|2383.83|36
1733935130000|2024-12-11 16:38:50|2395.46|2388.16|2393.5|2386.2|2395.55|2388.25|2393.4|2386.1|37
1733935140000|2024-12-11 16:39:00|2393.61|2386.31|2398.31|2391.01|2398.5|2391.2|2393.34|2386.04|39
1733935150000|2024-12-11 16:39:10|2398.22|2390.92|2396.85|2389.55|2398.5|2391.2|2396.85|2389.55|34
1733935160000|2024-12-11 16:39:20|2396.75|2389.45|2394.55|2387.25|2396.75|2389.45|2394.15|2386.85|36
1733935170000|2024-12-11 16:39:30|2394.33|2387.03|2394.83|2387.53|2395.35|2388.05|2393.75|2386.45|31
1733935180000|2024-12-11 16:39:40|2394.95|2387.65|2394.05|2386.75|2394.95|2387.65|2393.65|2386.35|33
1733935190000|2024-12-11 16:39:50|2393.93|2386.63|2392.4|2385.1|2394.25|2386.95|2391.68|2384.38|31
1733935200000|2024-12-11 16:40:00|2392.35|2385.05|2390.73|2383.43|2392.35|2385.05|2390.27|2382.97|36
1733935210000|2024-12-11 16:40:10|2390.75|2383.45|2387.35|2380.05|2390.85|2383.55|2387.35|2380.05|37
1733935220000|2024-12-11 16:40:20|2388.08|2380.78|2389.15|2381.85|2389.55|2382.25|2387.57|2380.27|32
1733935230000|2024-12-11 16:40:30|2389.05|2381.75|2388.45|2381.15|2389.35|2382.05|2387.25|2379.95|38
1733935240000|2024-12-11 16:40:40|2389.15|2381.85|2385.92|2378.62|2389.25|2381.95|2385.92|2378.62|35
1733935250000|2024-12-11 16:40:50|2385.87|2378.57|2385.44|2378.14|2386.4|2379.1|2385.44|2378.14|31
1733935260000|2024-12-11 16:41:00|2385|2377.7|2384.48|2377.18|2385.05|2377.75|2383.65|2376.35|31
1733935270000|2024-12-11 16:41:10|2384.43|2377.13|2382.35|2375.05|2384.95|2377.65|2382.35|2375.05|36
1733935280000|2024-12-11 16:41:20|2382.45|2375.15|2382.79|2375.49|2383.3|2376|2382.15|2374.85|32
1733935290000|2024-12-11 16:41:30|2382.86|2375.56|2382.69|2375.39|2384.3|2377|2382.35|2375.05|35
1733935300000|2024-12-11 16:41:40|2382.89|2375.59|2383.18|2375.88|2383.8|2376.5|2382.2|2374.9|34
1733935310000|2024-12-11 16:41:50|2383.35|2376.05|2382.25|2374.95|2383.35|2376.05|2381.42|2374.12|24
1733935320000|2024-12-11 16:42:00|2382.12|2374.82|2381.38|2374.08|2384.25|2376.95|2381.37|2374.07|35
1733935330000|2024-12-11 16:42:10|2381.34|2374.04|2383.25|2375.95|2383.25|2375.95|2380.3|2373|35
1733935340000|2024-12-11 16:42:20|2383.3|2376|2383.51|2376.21|2384.35|2377.05|2382.6|2375.3|37
1733935350000|2024-12-11 16:42:30|2383.42|2376.12|2384.43|2377.13|2384.45|2377.15|2383.34|2376.04|23
1733935360000|2024-12-11 16:42:40|2384.48|2377.18|2384.2|2376.9|2384.8|2377.5|2383.15|2375.85|36
1733935370000|2024-12-11 16:42:50|2384.36|2377.06|2383.95|2376.65|2384.36|2377.06|2383.15|2375.85|29
1733935380000|2024-12-11 16:43:00|2383.83|2376.53|2382.2|2374.9|2383.95|2376.65|2382.15|2374.85|19
1733935390000|2024-12-11 16:43:10|2382.3|2375|2381|2373.7|2382.3|2375|2380.65|2373.35|34
1733935400000|2024-12-11 16:43:20|2380.87|2373.57|2380.08|2372.78|2381.35|2374.05|2380.08|2372.78|32
1733935410000|2024-12-11 16:43:30|2380.09|2372.79|2380.77|2373.47|2380.87|2373.57|2379.85|2372.55|30
1733935420000|2024-12-11 16:43:40|2380.85|2373.55|2383.5|2376.2|2383.65|2376.35|2380.79|2373.49|32
1733935430000|2024-12-11 16:43:50|2383.62|2376.32|2382.55|2375.25|2383.62|2376.32|2382.31|2375.01|29
1733935440000|2024-12-11 16:44:00|2382.31|2375.01|2381.8|2374.5|2383.8|2376.5|2381.8|2374.5|27
1733935450000|2024-12-11 16:44:10|2381.85|2374.55|2381.64|2374.34|2382.99|2375.69|2381.64|2374.34|31
1733935460000|2024-12-11 16:44:20|2381.6|2374.3|2379.43|2372.13|2381.6|2374.3|2379.2|2371.9|33
1733935470000|2024-12-11 16:44:30|2379.73|2372.43|2380.09|2372.79|2380.85|2373.55|2379.53|2372.23|33
1733935480000|2024-12-11 16:44:40|2380.08|2372.78|2381.72|2374.42|2381.8|2374.5|2380.03|2372.73|17
1733935490000|2024-12-11 16:44:50|2381.76|2374.46|2384.86|2377.56|2384.86|2377.56|2381.76|2374.46|27
1733935500000|2024-12-11 16:45:00|2384.83|2377.53|2386.42|2379.12|2388.05|2380.75|2384.22|2376.92|37
1733935510000|2024-12-11 16:45:10|2386.53|2379.23|2385.94|2378.64|2387.4|2380.1|2385.3|2378|35
1733935520000|2024-12-11 16:45:20|2385.75|2378.45|2386.36|2379.06|2387.05|2379.75|2385.15|2377.85|33
1733935530000|2024-12-11 16:45:30|2386.42|2379.12|2385.75|2378.45|2386.6|2379.3|2384.95|2377.65|38
1733935540000|2024-12-11 16:45:40|2386|2378.7|2386.15|2378.85|2387.2|2379.9|2386|2378.7|37
1733935550000|2024-12-11 16:45:50|2386.65|2379.35|2384.3|2377|2387|2379.7|2384.3|2377|32
1733935560000|2024-12-11 16:46:00|2385.05|2377.75|2381.95|2374.65|2385.35|2378.05|2381.55|2374.25|34
1733935570000|2024-12-11 16:46:10|2382.35|2375.05|2381.27|2373.97|2383.21|2375.91|2381.22|2373.92|36
1733935580000|2024-12-11 16:46:20|2381.38|2374.08|2386.51|2379.21|2386.8|2379.5|2380.7|2373.4|38
1733935590000|2024-12-11 16:46:30|2385.75|2378.45|2385.07|2377.77|2386|2378.7|2384.25|2376.95|36
1733935600000|2024-12-11 16:46:40|2385.5|2378.2|2383.45|2376.15|2385.5|2378.2|2383.45|2376.15|31
1733935610000|2024-12-11 16:46:50|2383.6|2376.3|2383.68|2376.38|2384.45|2377.15|2383.15|2375.85|35
1733935620000|2024-12-11 16:47:00|2383.04|2375.74|2383.79|2376.49|2384.65|2377.35|2382.02|2374.72|35
1733935630000|2024-12-11 16:47:10|2383.77|2376.47|2383.5|2376.2|2384.9|2377.6|2382.4|2375.1|35
1733935640000|2024-12-11 16:47:20|2383.2|2375.9|2384.05|2376.75|2385.55|2378.25|2383.15|2375.85|37
1733935650000|2024-12-11 16:47:30|2383.68|2376.38|2385.15|2377.85|2385.15|2377.85|2383.5|2376.2|37
1733935660000|2024-12-11 16:47:40|2385.67|2378.37|2387.7|2380.4|2388.5|2381.2|2385.67|2378.37|36
1733935670000|2024-12-11 16:47:50|2387.94|2380.64|2390.27|2382.97|2390.27|2382.97|2387.81|2380.51|39
1733935680000|2024-12-11 16:48:00|2390.75|2383.45|2389.29|2381.99|2391.55|2384.25|2389.05|2381.75|38
1733935690000|2024-12-11 16:48:10|2389.03|2381.73|2387.9|2380.6|2390.6|2383.3|2386.1|2378.8|40
1733935700000|2024-12-11 16:48:20|2387.7|2380.4|2385.55|2378.25|2388.45|2381.15|2385.55|2378.25|39
1733935710000|2024-12-11 16:48:30|2386.47|2379.17|2385.73|2378.43|2386.7|2379.4|2384.9|2377.6|39
1733935720000|2024-12-11 16:48:40|2386.31|2379.01|2385.39|2378.09|2387.3|2380|2385.39|2378.09|35
1733935730000|2024-12-11 16:48:50|2385.48|2378.18|2385.31|2378.01|2385.94|2378.64|2385.23|2377.93|37
1733935740000|2024-12-11 16:49:00|2385.28|2377.98|2382|2374.7|2385.42|2378.12|2381.3|2374|37
1733935750000|2024-12-11 16:49:10|2382.82|2375.52|2386.61|2379.31|2386.69|2379.39|2382.5|2375.2|38
1733935760000|2024-12-11 16:49:20|2386.6|2379.3|2383.49|2376.19|2386.7|2379.4|2382.65|2375.35|31
1733935770000|2024-12-11 16:49:30|2383.4|2376.1|2384.19|2376.89|2384.9|2377.6|2382.7|2375.4|38
1733935780000|2024-12-11 16:49:40|2384.13|2376.83|2385.4|2378.1|2385.75|2378.45|2384.13|2376.83|36
1733935790000|2024-12-11 16:49:50|2385.3|2378|2385.46|2378.16|2386.85|2379.55|2385.15|2377.85|35
1733935800000|2024-12-11 16:50:00|2385.54|2378.24|2385.97|2378.67|2385.97|2378.67|2384.05|2376.75|37
1733935810000|2024-12-11 16:50:10|2386.17|2378.87|2384.5|2377.2|2386.7|2379.4|2384.5|2377.2|35
1733935820000|2024-12-11 16:50:20|2384.35|2377.05|2385.95|2378.65|2385.95|2378.65|2383.5|2376.2|38
1733935830000|2024-12-11 16:50:30|2384.93|2377.63|2388.65|2381.35|2389.31|2382.01|2384.7|2377.4|38
1733935840000|2024-12-11 16:50:40|2388.85|2381.55|2388.65|2381.35|2389.65|2382.35|2387.25|2379.95|35
1733935850000|2024-12-11 16:50:50|2388.44|2381.14|2389.66|2382.36|2389.8|2382.5|2387.19|2379.89|32
1733935860000|2024-12-11 16:51:00|2389.6|2382.3|2391.51|2384.21|2393.65|2386.35|2388.69|2381.39|35
1733935870000|2024-12-11 16:51:10|2392.3|2385|2390.53|2383.23|2392.55|2385.25|2390.53|2383.23|36
1733935880000|2024-12-11 16:51:20|2391.3|2384|2392.7|2385.4|2393.55|2386.25|2390.15|2382.85|36
1733935890000|2024-12-11 16:51:30|2392.75|2385.45|2391.83|2384.53|2393.4|2386.1|2390.35|2383.05|38
1733935900000|2024-12-11 16:51:40|2391.72|2384.42|2390|2382.7|2391.72|2384.42|2388.98|2381.68|28
1733935910000|2024-12-11 16:51:50|2390.15|2382.85|2388.69|2381.39|2390.9|2383.6|2388.25|2380.95|30
1733935920000|2024-12-11 16:52:00|2388.56|2381.26|2392.98|2385.68|2393.6|2386.3|2388.56|2381.26|33
1733935930000|2024-12-11 16:52:10|2392.6|2385.3|2392.11|2384.81|2393.4|2386.1|2391.3|2384|36
1733935940000|2024-12-11 16:52:20|2391.82|2384.52|2392.28|2384.98|2392.4|2385.1|2391.11|2383.81|31
1733935950000|2024-12-11 16:52:30|2392.23|2384.93|2392.65|2385.35|2394.65|2387.35|2391.9|2384.6|35
1733935960000|2024-12-11 16:52:40|2392.98|2385.68|2395.12|2387.82|2396.1|2388.8|2392.5|2385.2|33
1733935970000|2024-12-11 16:52:50|2395.08|2387.78|2391.9|2384.6|2395.08|2387.78|2391.41|2384.11|29
1733935980000|2024-12-11 16:53:00|2391.79|2384.49|2394.1|2386.8|2394.15|2386.85|2391.55|2384.25|37
1733935990000|2024-12-11 16:53:10|2393.54|2386.24|2393.98|2386.68|2394.55|2387.25|2391.95|2384.65|37
1733936000000|2024-12-11 16:53:20|2395.12|2387.82|2395.09|2387.79|2395.45|2388.15|2393.65|2386.35|33
1733936010000|2024-12-11 16:53:30|2395.01|2387.71|2397.43|2390.13|2397.71|2390.41|2393.84|2386.54|30
1733936020000|2024-12-11 16:53:40|2397.56|2390.26|2395.99|2388.69|2397.82|2390.52|2395.99|2388.69|37
1733936030000|2024-12-11 16:53:50|2395.86|2388.56|2399.25|2391.95|2399.25|2391.95|2395.81|2388.51|36
1733936040000|2024-12-11 16:54:00|2398.53|2391.23|2400.05|2392.75|2400.62|2393.32|2398.45|2391.15|25
1733936050000|2024-12-11 16:54:10|2401.07|2393.77|2402.38|2395.08|2402.8|2395.5|2400.54|2393.24|33
1733936060000|2024-12-11 16:54:20|2402.44|2395.14|2402.86|2395.56|2403.8|2396.5|2402.16|2394.86|32
1733936070000|2024-12-11 16:54:30|2402.65|2395.35|2403.55|2396.25|2403.68|2396.38|2402|2394.7|29
1733936080000|2024-12-11 16:54:40|2403.4|2396.1|2403.32|2396.02|2403.9|2396.6|2402.21|2394.91|34
1733936090000|2024-12-11 16:54:50|2403.42|2396.12|2403.88|2396.58|2405.87|2398.57|2403.15|2395.85|37
1733936100000|2024-12-11 16:55:00|2404.03|2396.73|2406.35|2399.05|2406.5|2399.2|2403.95|2396.65|33
1733936110000|2024-12-11 16:55:10|2406.43|2399.13|2407.23|2399.93|2408.6|2401.3|2406.34|2399.04|35
1733936120000|2024-12-11 16:55:20|2407.3|2400|2404.04|2396.74|2407.4|2400.1|2404|2396.7|37
1733936130000|2024-12-11 16:55:30|2404.15|2396.85|2403.28|2395.98|2404.15|2396.85|2402.5|2395.2|32
1733936140000|2024-12-11 16:55:40|2403.38|2396.08|2402.51|2395.21|2403.78|2396.48|2402.36|2395.06|28
1733936150000|2024-12-11 16:55:50|2402.54|2395.24|2403.56|2396.26|2403.56|2396.26|2402.2|2394.9|29
1733936160000|2024-12-11 16:56:00|2403.42|2396.12|2404.03|2396.73|2404.17|2396.87|2403.24|2395.94|35
1733936170000|2024-12-11 16:56:10|2403.75|2396.45|2398.38|2391.08|2403.75|2396.45|2398.12|2390.82|38
1733936180000|2024-12-11 16:56:20|2398.35|2391.05|2397.38|2390.08|2399.1|2391.8|2397.34|2390.04|34
1733936190000|2024-12-11 16:56:30|2397.39|2390.09|2394.79|2387.49|2397.39|2390.09|2394.65|2387.35|36
1733936200000|2024-12-11 16:56:40|2394.75|2387.45|2391.45|2384.15|2394.75|2387.45|2391.45|2384.15|36
1733936210000|2024-12-11 16:56:50|2392.4|2385.1|2392.28|2384.98|2392.4|2385.1|2390.45|2383.15|30
1733936220000|2024-12-11 16:57:00|2392.22|2384.92|2391.98|2384.68|2392.63|2385.33|2391.47|2384.17|37
1733936230000|2024-12-11 16:57:10|2391.89|2384.59|2391.94|2384.64|2392.18|2384.88|2391.06|2383.76|35
1733936240000|2024-12-11 16:57:20|2391.9|2384.6|2391.64|2384.34|2392.5|2385.2|2391.35|2384.05|36
1733936250000|2024-12-11 16:57:30|2391.44|2384.14|2389.25|2381.95|2391.44|2384.14|2388.66|2381.36|32
1733936260000|2024-12-11 16:57:40|2389.2|2381.9|2387.45|2380.15|2389.21|2381.91|2387.45|2380.15|35
1733936270000|2024-12-11 16:57:50|2387.6|2380.3|2389|2381.7|2389.21|2381.91|2387.31|2380.01|32
1733936280000|2024-12-11 16:58:00|2389.03|2381.73|2388.9|2381.6|2389.03|2381.73|2387.54|2380.24|38
1733936290000|2024-12-11 16:58:10|2389.05|2381.75|2388.66|2381.36|2389.05|2381.75|2388.3|2381|32
1733936300000|2024-12-11 16:58:20|2388.7|2381.4|2389.44|2382.14|2390.3|2383|2388.61|2381.31|25
1733936310000|2024-12-11 16:58:30|2389.29|2381.99|2387.4|2380.1|2389.71|2382.41|2387.4|2380.1|27
1733936320000|2024-12-11 16:58:40|2388|2380.7|2388.34|2381.04|2388.53|2381.23|2387.78|2380.48|23
1733936330000|2024-12-11 16:58:50|2388.4|2381.1|2388.51|2381.21|2389.35|2382.05|2388.1|2380.8|30
1733936340000|2024-12-11 16:59:00|2388.57|2381.27|2388.41|2381.11|2389.3|2382|2388.41|2381.11|29
1733936350000|2024-12-11 16:59:10|2388.44|2381.14|2387.85|2380.55|2388.81|2381.51|2387.85|2380.55|27
1733936360000|2024-12-11 16:59:20|2387.92|2380.62|2386.3|2379|2387.92|2380.62|2386.3|2379|29
1733936370000|2024-12-11 16:59:30|2386.4|2379.1|2388.39|2381.09|2388.46|2381.16|2386.3|2379|34
1733936380000|2024-12-11 16:59:40|2388.3|2381|2389.13|2381.83|2389.53|2382.23|2388.28|2380.98|31
1733936390000|2024-12-11 16:59:50|2389.92|2382.62|2389.9|2382.6|2391.45|2384.15|2389.85|2382.55|31
1733936400000|2024-12-11 17:00:00|2389.17|2381.87|2390.7|2383.4|2391.75|2384.45|2388.33|2381.03|34
1733936410000|2024-12-11 17:00:10|2390.95|2383.65|2392.34|2385.04|2392.54|2385.24|2390.77|2383.47|37
1733936420000|2024-12-11 17:00:20|2391.55|2384.25|2392.64|2385.34|2394.01|2386.71|2391.55|2384.25|32
1733936430000|2024-12-11 17:00:30|2392.75|2385.45|2390.44|2383.14|2392.75|2385.45|2389.61|2382.31|38
1733936440000|2024-12-11 17:00:40|2390.35|2383.05|2391.19|2383.89|2391.28|2383.98|2389.89|2382.59|37
1733936450000|2024-12-11 17:00:50|2391.17|2383.87|2393.26|2385.96|2393.9|2386.6|2391.17|2383.87|38
1733936460000|2024-12-11 17:01:00|2392.56|2385.26|2389|2381.7|2392.56|2385.26|2388.2|2380.9|35
1733936470000|2024-12-11 17:01:10|2389.03|2381.73|2393.38|2386.08|2393.38|2386.08|2388.8|2381.5|40
1733936480000|2024-12-11 17:01:20|2393.43|2386.13|2392.13|2384.83|2394.35|2387.05|2391.97|2384.67|36
1733936490000|2024-12-11 17:01:30|2392.18|2384.88|2390.7|2383.4|2392.18|2384.88|2390.19|2382.89|34
1733936500000|2024-12-11 17:01:40|2390.8|2383.5|2390.25|2382.95|2390.81|2383.51|2388.04|2380.74|38
1733936510000|2024-12-11 17:01:50|2390.2|2382.9|2392.65|2385.35|2392.67|2385.37|2389.98|2382.68|38
1733936520000|2024-12-11 17:02:00|2392.47|2385.17|2393.8|2386.5|2394.08|2386.78|2392.14|2384.84|36
1733936530000|2024-12-11 17:02:10|2393.96|2386.66|2391.21|2383.91|2394.15|2386.85|2390|2382.7|37
1733936540000|2024-12-11 17:02:20|2391.19|2383.89|2392.98|2385.68|2394.2|2386.9|2391.1|2383.8|38
1733936550000|2024-12-11 17:02:30|2393.13|2385.83|2389.18|2381.88|2393.22|2385.92|2388.65|2381.35|31
1733936560000|2024-12-11 17:02:40|2389.25|2381.95|2391.71|2384.41|2391.71|2384.41|2388.85|2381.55|36
1733936570000|2024-12-11 17:02:50|2391.9|2384.6|2391.2|2383.9|2391.99|2384.69|2391.08|2383.78|31
1733936580000|2024-12-11 17:03:00|2390.6|2383.3|2389.46|2382.16|2390.6|2383.3|2388.71|2381.41|37
1733936590000|2024-12-11 17:03:10|2389.41|2382.11|2388.72|2381.42|2389.78|2382.48|2388.4|2381.1|30
1733936600000|2024-12-11 17:03:20|2388.79|2381.49|2389.99|2382.69|2390.55|2383.25|2388.72|2381.42|34
1733936610000|2024-12-11 17:03:30|2389.95|2382.65|2389.99|2382.69|2390.26|2382.96|2388.56|2381.26|37
1733936620000|2024-12-11 17:03:40|2389.73|2382.43|2392.41|2385.11|2393.2|2385.9|2389.58|2382.28|34
1733936630000|2024-12-11 17:03:50|2392.52|2385.22|2390.48|2383.18|2392.58|2385.28|2390.11|2382.81|33
1733936640000|2024-12-11 17:04:00|2390.79|2383.49|2390.15|2382.85|2390.95|2383.65|2389.82|2382.52|35
1733936650000|2024-12-11 17:04:10|2390.1|2382.8|2389.85|2382.55|2390.73|2383.43|2389.8|2382.5|33
1733936660000|2024-12-11 17:04:20|2389.33|2382.03|2389.56|2382.26|2389.6|2382.3|2388.65|2381.35|37
1733936670000|2024-12-11 17:04:30|2389.58|2382.28|2391.47|2384.17|2391.65|2384.35|2389.55|2382.25|33
1733936680000|2024-12-11 17:04:40|2391.62|2384.32|2393.19|2385.89|2393.75|2386.45|2391.5|2384.2|35
1733936690000|2024-12-11 17:04:50|2393.22|2385.92|2391.62|2384.32|2393.55|2386.25|2391.07|2383.77|37
1733936700000|2024-12-11 17:05:00|2391.58|2384.28|2394.9|2387.6|2395.04|2387.74|2391.58|2384.28|38
1733936710000|2024-12-11 17:05:10|2394.68|2387.38|2397.66|2390.36|2397.86|2390.56|2394.17|2386.87|37
1733936720000|2024-12-11 17:05:20|2397.45|2390.15|2395.97|2388.67|2397.45|2390.15|2394.7|2387.4|38
1733936730000|2024-12-11 17:05:30|2395.98|2388.68|2395.69|2388.39|2396.48|2389.18|2395.25|2387.95|35
1733936740000|2024-12-11 17:05:40|2395.35|2388.05|2395.25|2387.95|2395.65|2388.35|2393.8|2386.5|36
1733936750000|2024-12-11 17:05:50|2395.2|2387.9|2394.1|2386.8|2395.2|2387.9|2393.86|2386.56|34
1733936760000|2024-12-11 17:06:00|2394.29|2386.99|2395|2387.7|2395|2387.7|2393.35|2386.05|36
1733936770000|2024-12-11 17:06:10|2394.9|2387.6|2394.81|2387.51|2395.24|2387.94|2394.26|2386.96|33
1733936780000|2024-12-11 17:06:20|2394.75|2387.45|2395.01|2387.71|2395.35|2388.05|2393.79|2386.49|33
1733936790000|2024-12-11 17:06:30|2395.05|2387.75|2395.44|2388.14|2395.6|2388.3|2393.98|2386.68|35
1733936800000|2024-12-11 17:06:40|2395.35|2388.05|2397.18|2389.88|2397.5|2390.2|2395.33|2388.03|37
1733936810000|2024-12-11 17:06:50|2397.46|2390.16|2396.98|2389.68|2397.5|2390.2|2396.96|2389.66|36
1733936820000|2024-12-11 17:07:00|2397.06|2389.76|2394.65|2387.35|2397.06|2389.76|2394.21|2386.91|36
1733936830000|2024-12-11 17:07:10|2394.62|2387.32|2395.36|2388.06|2395.74|2388.44|2394.61|2387.31|32
1733936840000|2024-12-11 17:07:20|2395.35|2388.05|2397.92|2390.62|2398.06|2390.76|2395.05|2387.75|33
1733936850000|2024-12-11 17:07:30|2397.97|2390.67|2396.02|2388.72|2398.15|2390.85|2395.75|2388.45|34
1733936860000|2024-12-11 17:07:40|2396.04|2388.74|2395.45|2388.15|2396.04|2388.74|2395.45|2388.15|34
1733936870000|2024-12-11 17:07:50|2395.96|2388.66|2395.98|2388.68|2396.1|2388.8|2395.5|2388.2|34
1733936880000|2024-12-11 17:08:00|2395.97|2388.67|2388.3|2381|2395.97|2388.67|2388.17|2380.87|36
1733936890000|2024-12-11 17:08:10|2388.99|2381.69|2390.13|2382.83|2390.38|2383.08|2388.57|2381.27|36
1733936900000|2024-12-11 17:08:20|2390.15|2382.85|2388.53|2381.23|2390.15|2382.85|2388.4|2381.1|29
1733936910000|2024-12-11 17:08:30|2388.71|2381.41|2388.85|2381.55|2389|2381.7|2388.2|2380.9|34
1733936920000|2024-12-11 17:08:40|2388.8|2381.5|2389.58|2382.28|2389.6|2382.3|2388.35|2381.05|32
1733936930000|2024-12-11 17:08:50|2389.48|2382.18|2388.52|2381.22|2389.48|2382.18|2388.48|2381.18|31
1733936940000|2024-12-11 17:09:00|2388.46|2381.16|2388.91|2381.61|2389.03|2381.73|2388.37|2381.07|31
1733936950000|2024-12-11 17:09:10|2388.83|2381.53|2390.41|2383.11|2391.6|2384.3|2388.83|2381.53|32
1733936960000|2024-12-11 17:09:20|2390.44|2383.14|2390.32|2383.02|2391.53|2384.23|2390.32|2383.02|31
1733936970000|2024-12-11 17:09:30|2390.29|2382.99|2390.85|2383.55|2390.9|2383.6|2390.28|2382.98|23
1733936980000|2024-12-11 17:09:40|2390.8|2383.5|2391.37|2384.07|2392.17|2384.87|2390.6|2383.3|36
1733936990000|2024-12-11 17:09:50|2391.29|2383.99|2390.34|2383.04|2391.62|2384.32|2390.03|2382.73|32
1733937000000|2024-12-11 17:10:00|2390.37|2383.07|2390.07|2382.77|2390.7|2383.4|2389.99|2382.69|35
1733937010000|2024-12-11 17:10:10|2390.12|2382.82|2388.24|2380.94|2390.12|2382.82|2387.3|2380|37
1733937020000|2024-12-11 17:10:20|2388.29|2380.99|2389.06|2381.76|2389.06|2381.76|2388.1|2380.8|27
1733937030000|2024-12-11 17:10:30|2389.16|2381.86|2392.74|2385.44|2392.74|2385.44|2388.68|2381.38|33
1733937040000|2024-12-11 17:10:40|2392.84|2385.54|2393.86|2386.56|2393.9|2386.6|2392.84|2385.54|33
1733937050000|2024-12-11 17:10:50|2393.71|2386.41|2395.35|2388.05|2395.4|2388.1|2393.55|2386.25|35
1733937060000|2024-12-11 17:11:00|2395.43|2388.13|2395.2|2387.9|2395.75|2388.45|2395.11|2387.81|26
1733937070000|2024-12-11 17:11:10|2395.1|2387.8|2394.68|2387.38|2395.38|2388.08|2394.11|2386.81|32
1733937080000|2024-12-11 17:11:20|2394.64|2387.34|2393.67|2386.37|2394.71|2387.41|2392.96|2385.66|18
1733937090000|2024-12-11 17:11:30|2393.63|2386.33|2392.65|2385.35|2393.75|2386.45|2392.65|2385.35|25
1733937100000|2024-12-11 17:11:40|2392.05|2384.75|2391.13|2383.83|2392.43|2385.13|2390.25|2382.95|33
1733937110000|2024-12-11 17:11:50|2391.03|2383.73|2391.64|2384.34|2392.39|2385.09|2391.03|2383.73|35
1733937120000|2024-12-11 17:12:00|2391.76|2384.46|2392.43|2385.13|2393.15|2385.85|2391.72|2384.42|36
1733937130000|2024-12-11 17:12:10|2392.4|2385.1|2394.99|2387.69|2394.99|2387.69|2392.4|2385.1|33
1733937140000|2024-12-11 17:12:20|2395.3|2388|2396.58|2389.28|2396.58|2389.28|2395.07|2387.77|34
1733937150000|2024-12-11 17:12:30|2396.88|2389.58|2397.61|2390.31|2397.71|2390.41|2396.88|2389.58|28
1733937160000|2024-12-11 17:12:40|2397.58|2390.28|2398.55|2391.25|2398.59|2391.29|2397.05|2389.75|25
1733937170000|2024-12-11 17:12:50|2399.05|2391.75|2398.18|2390.88|2399.05|2391.75|2398.1|2390.8|36
1733937180000|2024-12-11 17:13:00|2398.11|2390.81|2401.13|2393.83|2401.21|2393.91|2398.11|2390.81|36
1733937190000|2024-12-11 17:13:10|2400.91|2393.61|2399.91|2392.61|2401.13|2393.83|2399.88|2392.58|24
1733937200000|2024-12-11 17:13:20|2399.88|2392.58|2397.17|2389.87|2400.16|2392.86|2396.35|2389.05|33
1733937210000|2024-12-11 17:13:30|2397.22|2389.92|2397.1|2389.8|2398.2|2390.9|2396.94|2389.64|34
1733937220000|2024-12-11 17:13:40|2396.9|2389.6|2396.87|2389.57|2397.15|2389.85|2396.6|2389.3|33
1733937230000|2024-12-11 17:13:50|2396.77|2389.47|2395.76|2388.46|2396.97|2389.67|2395.16|2387.86|31
1733937240000|2024-12-11 17:14:00|2395.77|2388.47|2396.9|2389.6|2397.08|2389.78|2395.65|2388.35|29
1733937250000|2024-12-11 17:14:10|2397|2389.7|2398.41|2391.11|2398.41|2391.11|2396.77|2389.47|30
1733937260000|2024-12-11 17:14:20|2398.46|2391.16|2397.23|2389.93|2398.52|2391.22|2397.23|2389.93|23
1733937270000|2024-12-11 17:14:30|2397.28|2389.98|2398.46|2391.16|2398.94|2391.64|2397.18|2389.88|27
1733937280000|2024-12-11 17:14:40|2398.37|2391.07|2397.4|2390.1|2398.46|2391.16|2397.4|2390.1|18
1733937290000|2024-12-11 17:14:50|2398.06|2390.76|2396.12|2388.82|2398.06|2390.76|2396.12|2388.82|11
1733937300000|2024-12-11 17:15:00|2396.15|2388.85|2395.32|2388.02|2396.15|2388.85|2395.12|2387.82|26
1733937310000|2024-12-11 17:15:10|2395.34|2388.04|2394.2|2386.9|2395.34|2388.04|2393.34|2386.04|28
1733937320000|2024-12-11 17:15:20|2393.85|2386.55|2395.39|2388.09|2395.63|2388.33|2393.34|2386.04|33
1733937330000|2024-12-11 17:15:30|2395.18|2387.88|2393.96|2386.66|2395.23|2387.93|2393.03|2385.73|30
1733937340000|2024-12-11 17:15:40|2393.9|2386.6|2390.63|2383.33|2393.9|2386.6|2390.63|2383.33|29
1733937350000|2024-12-11 17:15:50|2390.53|2383.23|2390.27|2382.97|2392.1|2384.8|2390.13|2382.83|30
1733937360000|2024-12-11 17:16:00|2390.31|2383.01|2390.95|2383.65|2392.75|2385.45|2390.31|2383.01|29
1733937370000|2024-12-11 17:16:10|2391.1|2383.8|2392.5|2385.2|2392.5|2385.2|2391.1|2383.8|29
1733937380000|2024-12-11 17:16:20|2392.46|2385.16|2394.87|2387.57|2394.87|2387.57|2392.36|2385.06|30
1733937390000|2024-12-11 17:16:30|2394.89|2387.59|2394.05|2386.75|2395.52|2388.22|2393.73|2386.43|31
1733937400000|2024-12-11 17:16:40|2393.98|2386.68|2393.17|2385.87|2394.23|2386.93|2392.7|2385.4|21
1733937410000|2024-12-11 17:16:50|2393.09|2385.79|2392.78|2385.48|2393.09|2385.79|2392.27|2384.97|28
1733937420000|2024-12-11 17:17:00|2392.81|2385.51|2392.92|2385.62|2393.59|2386.29|2392.56|2385.26|26
1733937430000|2024-12-11 17:17:10|2393.04|2385.74|2393.82|2386.52|2394.29|2386.99|2393.04|2385.74|26
1733937440000|2024-12-11 17:17:20|2393.78|2386.48|2392.51|2385.21|2393.95|2386.65|2391.32|2384.02|29
1733937450000|2024-12-11 17:17:30|2392.58|2385.28|2392.04|2384.74|2392.85|2385.55|2391.44|2384.14|25
1733937460000|2024-12-11 17:17:40|2392.15|2384.85|2395.03|2387.73|2395.03|2387.73|2391.45|2384.15|27
1733937470000|2024-12-11 17:17:50|2394.83|2387.53|2391.4|2384.1|2394.83|2387.53|2391.4|2384.1|14
1733937480000|2024-12-11 17:18:00|2391.5|2384.2|2389.35|2382.05|2391.5|2384.2|2389.35|2382.05|19
1733937490000|2024-12-11 17:18:10|2389.45|2382.15|2389.45|2382.15|2390.2|2382.9|2389.45|2382.15|27
1733937500000|2024-12-11 17:18:20|2389.1|2381.8|2391.5|2384.2|2391.6|2384.3|2389.1|2381.8|28
1733937510000|2024-12-11 17:18:30|2391.6|2384.3|2392.25|2384.95|2393.2|2385.9|2391.6|2384.3|29
1733937520000|2024-12-11 17:18:40|2391.9|2384.6|2391.75|2384.45|2392.9|2385.6|2391.75|2384.45|32
1733937530000|2024-12-11 17:18:50|2391.65|2384.35|2391.65|2384.35|2392.35|2385.05|2391.35|2384.05|30
1733937540000|2024-12-11 17:19:00|2391.55|2384.25|2391.45|2384.15|2391.75|2384.45|2390.8|2383.5|27
1733937550000|2024-12-11 17:19:10|2391.4|2384.1|2391.4|2384.1|2392|2384.7|2390.95|2383.65|22
1733937560000|2024-12-11 17:19:20|2391.45|2384.15|2391.35|2384.05|2391.9|2384.6|2391.35|2384.05|27
1733937570000|2024-12-11 17:19:30|2391.15|2383.85|2388.25|2380.95|2391.15|2383.85|2388.25|2380.95|15
1733937580000|2024-12-11 17:19:40|2388|2380.7|2389.3|2382|2389.3|2382|2386.95|2379.65|26
1733937590000|2024-12-11 17:19:50|2388.8|2381.5|2387.1|2379.8|2388.8|2381.5|2387.1|2379.8|15
1733937600000|2024-12-11 17:20:00|2386.75|2379.45|2389.35|2382.05|2389.35|2382.05|2386.75|2379.45|31
1733937610000|2024-12-11 17:20:10|2389|2381.7|2388.7|2381.4|2389.45|2382.15|2388.3|2381|27
1733937620000|2024-12-11 17:20:20|2388.75|2381.45|2389.4|2382.1|2390.1|2382.8|2388.75|2381.45|23
1733937630000|2024-12-11 17:20:30|2389.15|2381.85|2386.6|2379.3|2389.15|2381.85|2386.6|2379.3|6
1733937640000|2024-12-11 17:20:40|2386.3|2379|2385.5|2378.2|2386.35|2379.05|2385.4|2378.1|15
1733937650000|2024-12-11 17:20:50|2385|2377.7|2383.15|2375.85|2385.15|2377.85|2383.15|2375.85|13
1733937660000|2024-12-11 17:21:00|2383.45|2376.15|2384.25|2376.95|2384.3|2377|2383.45|2376.15|21
1733937670000|2024-12-11 17:21:10|2384.15|2376.85|2386.35|2379.05|2386.4|2379.1|2384.15|2376.85|15
1733937680000|2024-12-11 17:21:20|2386.15|2378.85|2384.65|2377.35|2386.15|2378.85|2384.65|2377.35|5
1733937690000|2024-12-11 17:21:30|2384.35|2377.05|2385.4|2378.1|2385.4|2378.1|2384.25|2376.95|9
1733937700000|2024-12-11 17:21:40|2385.35|2378.05|2384.4|2377.1|2385.35|2378.05|2384.35|2377.05|19
1733937710000|2024-12-11 17:21:50|2384.35|2377.05|2385.25|2377.95|2385.25|2377.95|2384.35|2377.05|11
1733937720000|2024-12-11 17:22:00|2385.15|2377.85|2383.6|2376.3|2385.15|2377.85|2383.4|2376.1|13
1733937730000|2024-12-11 17:22:10|2383.7|2376.4|2382.35|2375.05|2383.7|2376.4|2382.35|2375.05|18
1733937740000|2024-12-11 17:22:20|2382.5|2375.2|2383.25|2375.95|2383.25|2375.95|2382.45|2375.15|12
1733937750000|2024-12-11 17:22:30|2383.15|2375.85|2381.7|2374.4|2383.15|2375.85|2381.7|2374.4|10
1733937760000|2024-12-11 17:22:40|2381.65|2374.35|2380.35|2373.05|2381.65|2374.35|2380.35|2373.05|16
1733937770000|2024-12-11 17:22:50|2380.3|2373|2381.45|2374.15|2381.45|2374.15|2379.85|2372.55|18
1733937780000|2024-12-11 17:23:00|2381.7|2374.4|2381.25|2373.95|2383.15|2375.85|2380.05|2372.75|19
1733937790000|2024-12-11 17:23:10|2381.05|2373.75|2378.95|2371.65|2381.05|2373.75|2378.95|2371.65|12
1733937800000|2024-12-11 17:23:20|2378.4|2371.1|2380.2|2372.9|2380.2|2372.9|2378.4|2371.1|16
1733937810000|2024-12-11 17:23:30|2379.9|2372.6|2379.35|2372.05|2379.9|2372.6|2379.35|2372.05|8
1733937820000|2024-12-11 17:23:40|2379.4|2372.1|2379.35|2372.05|2379.4|2372.1|2379.35|2372.05|2
1733937830000|2024-12-11 17:23:50|2379.65|2372.35|2379.5|2372.2|2379.65|2372.35|2379.5|2372.2|5
1733937840000|2024-12-11 17:24:00|2378.9|2371.6|2378.35|2371.05|2378.9|2371.6|2377.25|2369.95|17
1733937850000|2024-12-11 17:24:10|2378.4|2371.1|2377.85|2370.55|2378.75|2371.45|2377.65|2370.35|19
1733937860000|2024-12-11 17:24:20|2377.75|2370.45|2377.5|2370.2|2377.85|2370.55|2377.4|2370.1|16
1733937870000|2024-12-11 17:24:30|2377.55|2370.25|2376.4|2369.1|2377.55|2370.25|2376.4|2369.1|9
1733937880000|2024-12-11 17:24:40|2376.45|2369.15|2377.33|2370.03|2377.35|2370.05|2375.7|2368.4|22
1733937890000|2024-12-11 17:24:50|2377.45|2370.15|2376.27|2368.97|2378.03|2370.73|2376.09|2368.79|33
1733937900000|2024-12-11 17:25:00|2376.25|2368.95|2376.32|2369.02|2376.65|2369.35|2375.98|2368.68|24
1733937910000|2024-12-11 17:25:10|2376.45|2369.15|2375.26|2367.96|2376.67|2369.37|2375.1|2367.8|27
1733937920000|2024-12-11 17:25:20|2375.75|2368.45|2374.67|2367.37|2375.75|2368.45|2374.42|2367.12|20
1733937930000|2024-12-11 17:25:30|2374.62|2367.32|2374.25|2366.95|2374.62|2367.32|2374.25|2366.95|11
1733937940000|2024-12-11 17:25:40|2374.39|2367.09|2372.85|2365.55|2374.39|2367.09|2372.43|2365.13|31
1733937950000|2024-12-11 17:25:50|2373.05|2365.75|2373.6|2366.3|2374.08|2366.78|2372.51|2365.21|25
1733937960000|2024-12-11 17:26:00|2373.55|2366.25|2372.25|2364.95|2373.55|2366.25|2371.6|2364.3|28
1733937970000|2024-12-11 17:26:10|2372.13|2364.83|2371.6|2364.3|2372.25|2364.95|2371.15|2363.85|16
1733937980000|2024-12-11 17:26:20|2371.5|2364.2|2372.1|2364.8|2373|2365.7|2371.45|2364.15|33
1733937990000|2024-12-11 17:26:30|2371.9|2364.6|2371.29|2363.99|2371.95|2364.65|2370.1|2362.8|27
1733938000000|2024-12-11 17:26:40|2371.35|2364.05|2370.37|2363.07|2371.8|2364.5|2370.37|2363.07|26
1733938010000|2024-12-11 17:26:50|2370.33|2363.03|2369.99|2362.69|2370.59|2363.29|2369.9|2362.6|23
1733938020000|2024-12-11 17:27:00|2369.96|2362.66|2373.33|2366.03|2373.33|2366.03|2369.96|2362.66|25
1733938030000|2024-12-11 17:27:10|2373.43|2366.13|2373.58|2366.28|2374.09|2366.79|2373.24|2365.94|30
1733938040000|2024-12-11 17:27:20|2373.72|2366.42|2372.47|2365.17|2373.72|2366.42|2372.41|2365.11|22
1733938050000|2024-12-11 17:27:30|2372.27|2364.97|2373.34|2366.04|2373.59|2366.29|2372.16|2364.86|23
1733938060000|2024-12-11 17:27:40|2373.31|2366.01|2372.78|2365.48|2373.31|2366.01|2372.32|2365.02|25
1733938070000|2024-12-11 17:27:50|2372.75|2365.45|2373.28|2365.98|2373.6|2366.3|2372.63|2365.33|25
1733938080000|2024-12-11 17:28:00|2373.3|2366|2372.02|2364.72|2373.6|2366.3|2371.76|2364.46|29
1733938090000|2024-12-11 17:28:10|2371.74|2364.44|2369.95|2362.65|2371.94|2364.64|2369.91|2362.61|26
1733938100000|2024-12-11 17:28:20|2370.26|2362.96|2369.98|2362.68|2371.5|2364.2|2369.93|2362.63|29
1733938110000|2024-12-11 17:28:30|2369.65|2362.35|2369.4|2362.1|2370.27|2362.97|2369.4|2362.1|21
1733938120000|2024-12-11 17:28:40|2370.03|2362.73|2372.64|2365.34|2373|2365.7|2370.03|2362.73|27
1733938130000|2024-12-11 17:28:50|2372.8|2365.5|2370.96|2363.66|2372.8|2365.5|2370.96|2363.66|19
1733938140000|2024-12-11 17:29:00|2371|2363.7|2371.02|2363.72|2371.43|2364.13|2370.83|2363.53|25
1733938150000|2024-12-11 17:29:10|2371.07|2363.77|2371.41|2364.11|2371.76|2364.46|2371.05|2363.75|32
1733938160000|2024-12-11 17:29:20|2371.53|2364.23|2370.58|2363.28|2371.55|2364.25|2370.5|2363.2|29
1733938170000|2024-12-11 17:29:30|2370.68|2363.38|2370.53|2363.23|2370.73|2363.43|2370.41|2363.11|10
1733938180000|2024-12-11 17:29:40|2370.49|2363.19|2368.75|2361.45|2370.49|2363.19|2368.41|2361.11|24
1733938190000|2024-12-11 17:29:50|2368.54|2361.24|2368.47|2361.17|2368.75|2361.45|2368.25|2360.95|16
1733938200000|2024-12-11 17:30:00|2368.5|2361.2|2369.45|2362.15|2370.08|2362.78|2368.25|2360.95|26
1733938210000|2024-12-11 17:30:10|2369.35|2362.05|2369.35|2362.05|2370.09|2362.79|2369.34|2362.04|27
1733938220000|2024-12-11 17:30:20|2369.07|2361.77|2366.84|2359.54|2369.23|2361.93|2366.71|2359.41|23
1733938230000|2024-12-11 17:30:30|2366.83|2359.53|2366.45|2359.15|2367.5|2360.2|2366.3|2359|36
1733938240000|2024-12-11 17:30:40|2366.83|2359.53|2366.7|2359.4|2366.84|2359.54|2365.69|2358.39|36
1733938250000|2024-12-11 17:30:50|2366.74|2359.44|2366.15|2358.85|2366.74|2359.44|2365.4|2358.1|36
1733938260000|2024-12-11 17:31:00|2366.2|2358.9|2363.72|2356.42|2366.2|2358.9|2363.72|2356.42|39
1733938270000|2024-12-11 17:31:10|2363.76|2356.46|2362.99|2355.69|2365.2|2357.9|2362.96|2355.66|34
1733938280000|2024-12-11 17:31:20|2362.89|2355.59|2362.27|2354.97|2363.1|2355.8|2361.45|2354.15|33
1733938290000|2024-12-11 17:31:30|2362.35|2355.05|2360.96|2353.66|2362.74|2355.44|2360.7|2353.4|30
1733938300000|2024-12-11 17:31:40|2360.7|2353.4|2361.74|2354.44|2361.74|2354.44|2360.2|2352.9|33
1733938310000|2024-12-11 17:31:50|2361.61|2354.31|2361.03|2353.73|2361.7|2354.4|2360.67|2353.37|28
1733938320000|2024-12-11 17:32:00|2361|2353.7|2363.77|2356.47|2364.25|2356.95|2361|2353.7|34
1733938330000|2024-12-11 17:32:10|2363.79|2356.49|2363.8|2356.5|2364.29|2356.99|2363.31|2356.01|40
1733938340000|2024-12-11 17:32:20|2363.75|2356.45|2363.32|2356.02|2363.75|2356.45|2362.08|2354.78|37
1733938350000|2024-12-11 17:32:30|2363.38|2356.08|2366.64|2359.34|2366.64|2359.34|2363.25|2355.95|37
1733938360000|2024-12-11 17:32:40|2366.84|2359.54|2366.1|2358.8|2366.94|2359.64|2365.76|2358.46|37
1733938370000|2024-12-11 17:32:50|2366.06|2358.76|2369.2|2361.9|2369.2|2361.9|2365.99|2358.69|36
1733938380000|2024-12-11 17:33:00|2369.04|2361.74|2370.75|2363.45|2370.75|2363.45|2369.04|2361.74|29
1733938390000|2024-12-11 17:33:10|2370.5|2363.2|2370.66|2363.36|2371.16|2363.86|2370.18|2362.88|29
1733938400000|2024-12-11 17:33:20|2370.57|2363.27|2369.72|2362.42|2371|2363.7|2369.72|2362.42|38
1733938410000|2024-12-11 17:33:30|2369.85|2362.55|2369.79|2362.49|2370.3|2363|2369.31|2362.01|38
1733938420000|2024-12-11 17:33:40|2369.95|2362.65|2371.19|2363.89|2371.44|2364.14|2369.83|2362.53|32
1733938430000|2024-12-11 17:33:50|2371.14|2363.84|2370.7|2363.4|2371.47|2364.17|2370.58|2363.28|20
1733938440000|2024-12-11 17:34:00|2370.81|2363.51|2369.46|2362.16|2371.2|2363.9|2369.46|2362.16|32
1733938450000|2024-12-11 17:34:10|2369.48|2362.18|2368.51|2361.21|2370.56|2363.26|2368.51|2361.21|27
1733938460000|2024-12-11 17:34:20|2367.65|2360.35|2365.35|2358.05|2368.5|2361.2|2365.22|2357.92|34
1733938470000|2024-12-11 17:34:30|2365.22|2357.92|2365.81|2358.51|2366.36|2359.06|2364.92|2357.62|33
1733938480000|2024-12-11 17:34:40|2366.1|2358.8|2364.85|2357.55|2366.1|2358.8|2364.85|2357.55|29
1733938490000|2024-12-11 17:34:50|2365.05|2357.75|2365.38|2358.08|2365.69|2358.39|2365.05|2357.75|24
1733938500000|2024-12-11 17:35:00|2365.42|2358.12|2366.14|2358.84|2366.65|2359.35|2365.2|2357.9|29
1733938510000|2024-12-11 17:35:10|2366.19|2358.89|2365.24|2357.94|2366.73|2359.43|2365.24|2357.94|30
1733938520000|2024-12-11 17:35:20|2365.33|2358.03|2363.53|2356.23|2365.47|2358.17|2363.33|2356.03|35
1733938530000|2024-12-11 17:35:30|2363.59|2356.29|2365.4|2358.1|2365.6|2358.3|2363.4|2356.1|30
1733938540000|2024-12-11 17:35:40|2365.6|2358.3|2364.73|2357.43|2366|2358.7|2364.71|2357.41|25
1733938550000|2024-12-11 17:35:50|2364.35|2357.05|2364.65|2357.35|2364.8|2357.5|2363.51|2356.21|34
1733938560000|2024-12-11 17:36:00|2364.53|2357.23|2362.6|2355.3|2364.65|2357.35|2362.39|2355.09|33
1733938570000|2024-12-11 17:36:10|2362.55|2355.25|2361.68|2354.38|2362.55|2355.25|2361.55|2354.25|25
1733938580000|2024-12-11 17:36:20|2361.48|2354.18|2360|2352.7|2361.48|2354.18|2359.95|2352.65|30
1733938590000|2024-12-11 17:36:30|2360.01|2352.71|2359.99|2352.69|2360.2|2352.9|2359.84|2352.54|20
1733938600000|2024-12-11 17:36:40|2360.1|2352.8|2359|2351.7|2360.26|2352.96|2358.4|2351.1|28
1733938610000|2024-12-11 17:36:50|2358.89|2351.59|2356.36|2349.06|2358.89|2351.59|2356.36|2349.06|33
1733938620000|2024-12-11 17:37:00|2356.69|2349.39|2358.43|2351.13|2358.65|2351.35|2356.69|2349.39|28
1733938630000|2024-12-11 17:37:10|2358.48|2351.18|2359.26|2351.96|2359.28|2351.98|2358.4|2351.1|31
1733938640000|2024-12-11 17:37:20|2359.13|2351.83|2360.61|2353.31|2361.2|2353.9|2358.93|2351.63|28
1733938650000|2024-12-11 17:37:30|2360.65|2353.35|2360.33|2353.03|2360.73|2353.43|2360.3|2353|31
1733938660000|2024-12-11 17:37:40|2360.4|2353.1|2359.8|2352.5|2360.4|2353.1|2359.53|2352.23|31
1733938670000|2024-12-11 17:37:50|2359.85|2352.55|2359.16|2351.86|2359.85|2352.55|2359.08|2351.78|27
1733938680000|2024-12-11 17:38:00|2359.13|2351.83|2359.65|2352.35|2359.65|2352.35|2357.24|2349.94|36
1733938690000|2024-12-11 17:38:10|2359.7|2352.4|2358.59|2351.29|2359.7|2352.4|2358.59|2351.29|28
1733938700000|2024-12-11 17:38:20|2358.13|2350.83|2359.06|2351.76|2359.06|2351.76|2357.87|2350.57|31
1733938710000|2024-12-11 17:38:30|2358.94|2351.64|2359.35|2352.05|2359.43|2352.13|2358.94|2351.64|19
1733938720000|2024-12-11 17:38:40|2358.77|2351.47|2359.31|2352.01|2359.85|2352.55|2358.32|2351.02|29
1733938730000|2024-12-11 17:38:50|2359.35|2352.05|2358.8|2351.5|2359.8|2352.5|2358.62|2351.32|28
1733938740000|2024-12-11 17:39:00|2358.75|2351.45|2358.13|2350.83|2359.15|2351.85|2357.35|2350.05|33
1733938750000|2024-12-11 17:39:10|2358.08|2350.78|2357.88|2350.58|2358.1|2350.8|2357.68|2350.38|21
1733938760000|2024-12-11 17:39:20|2357.83|2350.53|2356.83|2349.53|2358|2350.7|2356.7|2349.4|28
1733938770000|2024-12-11 17:39:30|2356.58|2349.28|2356.92|2349.62|2357.05|2349.75|2355.98|2348.68|31
1733938780000|2024-12-11 17:39:40|2356.79|2349.49|2356.63|2349.33|2356.92|2349.62|2356.38|2349.08|13
1733938790000|2024-12-11 17:39:50|2356.42|2349.12|2356.22|2348.92|2356.85|2349.55|2356.15|2348.85|34
1733938800000|2024-12-11 17:40:00|2356.38|2349.08|2357.33|2350.03|2357.33|2350.03|2356.03|2348.73|27
1733938810000|2024-12-11 17:40:10|2357.25|2349.95|2358.54|2351.24|2359.54|2352.24|2357.25|2349.95|31
1733938820000|2024-12-11 17:40:20|2358.59|2351.29|2358.78|2351.48|2358.78|2351.48|2357.65|2350.35|25
1733938830000|2024-12-11 17:40:30|2358.48|2351.18|2361.16|2353.86|2361.16|2353.86|2358.46|2351.16|26
1733938840000|2024-12-11 17:40:40|2361.21|2353.91|2363.25|2355.95|2363.94|2356.64|2361.21|2353.91|35
1733938850000|2024-12-11 17:40:50|2363.13|2355.83|2364.8|2357.5|2364.8|2357.5|2363.13|2355.83|33
1733938860000|2024-12-11 17:41:00|2365|2357.7|2364.15|2356.85|2366.65|2359.35|2364.05|2356.75|30
1733938870000|2024-12-11 17:41:10|2364.53|2357.23|2365.15|2357.85|2365.8|2358.5|2364.49|2357.19|39
1733938880000|2024-12-11 17:41:20|2365.18|2357.88|2364.56|2357.26|2365.22|2357.92|2363.94|2356.64|31
1733938890000|2024-12-11 17:41:30|2364.28|2356.98|2364.14|2356.84|2364.3|2357|2363.2|2355.9|39
1733938900000|2024-12-11 17:41:40|2364.06|2356.76|2365.35|2358.05|2365.38|2358.08|2364.06|2356.76|34
1733938910000|2024-12-11 17:41:50|2365.24|2357.94|2364.18|2356.88|2365.35|2358.05|2363.66|2356.36|35
1733938920000|2024-12-11 17:42:00|2364.25|2356.95|2364.1|2356.8|2364.95|2357.65|2363.97|2356.67|34
1733938930000|2024-12-11 17:42:10|2364.05|2356.75|2364.2|2356.9|2364.24|2356.94|2364.05|2356.75|31
1733938940000|2024-12-11 17:42:20|2364.13|2356.83|2364.18|2356.88|2364.82|2357.52|2364.03|2356.73|30
1733938950000|2024-12-11 17:42:30|2364.2|2356.9|2364.2|2356.9|2364.43|2357.13|2363.86|2356.56|29
1733938960000|2024-12-11 17:42:40|2364.25|2356.95|2363.95|2356.65|2364.25|2356.95|2363.3|2356|27
1733938970000|2024-12-11 17:42:50|2364.05|2356.75|2364.29|2356.99|2364.46|2357.16|2364.05|2356.75|30
1733938980000|2024-12-11 17:43:00|2364.31|2357.01|2363.74|2356.44|2364.49|2357.19|2363.74|2356.44|30
1733938990000|2024-12-11 17:43:10|2363.79|2356.49|2361.52|2354.22|2363.79|2356.49|2361.51|2354.21|27
1733939000000|2024-12-11 17:43:20|2361.67|2354.37|2360.7|2353.4|2361.67|2354.37|2360.45|2353.15|28
1733939010000|2024-12-11 17:43:30|2360.8|2353.5|2362.32|2355.02|2362.57|2355.27|2360.3|2353|23
1733939020000|2024-12-11 17:43:40|2362.45|2355.15|2362.4|2355.1|2362.8|2355.5|2361.55|2354.25|20
1733939030000|2024-12-11 17:43:50|2362.44|2355.14|2363.15|2355.85|2363.18|2355.88|2362.44|2355.14|28
1733939040000|2024-12-11 17:44:00|2363.1|2355.8|2361.71|2354.41|2363.2|2355.9|2361.08|2353.78|38
1733939050000|2024-12-11 17:44:10|2361.79|2354.49|2363.45|2356.15|2363.8|2356.5|2361.79|2354.49|30
1733939060000|2024-12-11 17:44:20|2363.47|2356.17|2362.38|2355.08|2363.49|2356.19|2362.36|2355.06|24
1733939070000|2024-12-11 17:44:30|2362.4|2355.1|2363.7|2356.4|2363.8|2356.5|2362.38|2355.08|15
1733939080000|2024-12-11 17:44:40|2362.95|2355.65|2362.73|2355.43|2362.96|2355.66|2362.42|2355.12|37
1733939090000|2024-12-11 17:44:50|2362.94|2355.64|2364|2356.7|2364.31|2357.01|2362.68|2355.38|30
1733939100000|2024-12-11 17:45:00|2364.2|2356.9|2364.63|2357.33|2364.89|2357.59|2363.39|2356.09|40
1733939110000|2024-12-11 17:45:10|2364.45|2357.15|2364.44|2357.14|2364.89|2357.59|2363.75|2356.45|34
1733939120000|2024-12-11 17:45:20|2364.33|2357.03|2362.35|2355.05|2364.6|2357.3|2362.3|2355|35
1733939130000|2024-12-11 17:45:30|2362.45|2355.15|2363.36|2356.06|2363.64|2356.34|2362.4|2355.1|19
1733939140000|2024-12-11 17:45:40|2363.55|2356.25|2363.65|2356.35|2364.31|2357.01|2363.1|2355.8|31
1733939150000|2024-12-11 17:45:50|2363.27|2355.97|2364.45|2357.15|2364.45|2357.15|2363.25|2355.95|34
1733939160000|2024-12-11 17:46:00|2364.75|2357.45|2363.1|2355.8|2364.95|2357.65|2363.05|2355.75|36
1733939170000|2024-12-11 17:46:10|2363.16|2355.86|2363.14|2355.84|2363.17|2355.87|2361.75|2354.45|32
1733939180000|2024-12-11 17:46:20|2362.94|2355.64|2366.46|2359.16|2366.46|2359.16|2362.71|2355.41|36
1733939190000|2024-12-11 17:46:30|2366.61|2359.31|2365.15|2357.85|2367.5|2360.2|2365.15|2357.85|36
1733939200000|2024-12-11 17:46:40|2365.39|2358.09|2365.1|2357.8|2365.8|2358.5|2364.83|2357.53|31
1733939210000|2024-12-11 17:46:50|2365.32|2358.02|2366.34|2359.04|2366.47|2359.17|2365.32|2358.02|33
1733939220000|2024-12-11 17:47:00|2366.43|2359.13|2366.08|2358.78|2367.24|2359.94|2365.81|2358.51|37
1733939230000|2024-12-11 17:47:10|2366|2358.7|2365.65|2358.35|2366.06|2358.76|2364.11|2356.81|32
1733939240000|2024-12-11 17:47:20|2365.55|2358.25|2365.75|2358.45|2366.4|2359.1|2364.76|2357.46|30
1733939250000|2024-12-11 17:47:30|2365.86|2358.56|2365.24|2357.94|2365.86|2358.56|2364.1|2356.8|28
1733939260000|2024-12-11 17:47:40|2365.27|2357.97|2364.11|2356.81|2366.05|2358.75|2364.06|2356.76|33
1733939270000|2024-12-11 17:47:50|2364.02|2356.72|2363.95|2356.65|2364.26|2356.96|2363.38|2356.08|29
1733939280000|2024-12-11 17:48:00|2364.01|2356.71|2365.15|2357.85|2365.24|2357.94|2363.79|2356.49|35
1733939290000|2024-12-11 17:48:10|2365.19|2357.89|2364.09|2356.79|2365.55|2358.25|2364.09|2356.79|37
1733939300000|2024-12-11 17:48:20|2364.11|2356.81|2363.33|2356.03|2364.11|2356.81|2362.4|2355.1|34
1733939310000|2024-12-11 17:48:30|2363.35|2356.05|2366.28|2358.98|2366.35|2359.05|2363.33|2356.03|32
1733939320000|2024-12-11 17:48:40|2366.19|2358.89|2366.53|2359.23|2367.12|2359.82|2365.9|2358.6|39
1733939330000|2024-12-11 17:48:50|2366.25|2358.95|2366.96|2359.66|2367.07|2359.77|2366.25|2358.95|31
1733939340000|2024-12-11 17:49:00|2367|2359.7|2367.6|2360.3|2367.68|2360.38|2366.75|2359.45|30
1733939350000|2024-12-11 17:49:10|2367.57|2360.27|2366.24|2358.94|2367.57|2360.27|2366.22|2358.92|31
1733939360000|2024-12-11 17:49:20|2365.98|2358.68|2363.95|2356.65|2366.03|2358.73|2363.6|2356.3|34
1733939370000|2024-12-11 17:49:30|2364.36|2357.06|2365.9|2358.6|2366.25|2358.95|2364.36|2357.06|37
1733939380000|2024-12-11 17:49:40|2365.93|2358.63|2366.62|2359.32|2366.62|2359.32|2365.82|2358.52|33
1733939390000|2024-12-11 17:49:50|2366.57|2359.27|2366.39|2359.09|2366.59|2359.29|2365.96|2358.66|33
1733939400000|2024-12-11 17:50:00|2366.68|2359.38|2369.55|2362.25|2369.9|2362.6|2366.68|2359.38|35
1733939410000|2024-12-11 17:50:10|2369.46|2362.16|2367.95|2360.65|2369.58|2362.28|2367.95|2360.65|32
1733939420000|2024-12-11 17:50:20|2367.98|2360.68|2367.86|2360.56|2368.65|2361.35|2367.25|2359.95|32
1733939430000|2024-12-11 17:50:30|2367.89|2360.59|2367.63|2360.33|2368.25|2360.95|2367.6|2360.3|32
1733939440000|2024-12-11 17:50:40|2367.68|2360.38|2367.45|2360.15|2367.68|2360.38|2366.89|2359.59|30
1733939450000|2024-12-11 17:50:50|2367.49|2360.19|2369.8|2362.5|2369.85|2362.55|2367.4|2360.1|28
1733939460000|2024-12-11 17:51:00|2369.61|2362.31|2370.15|2362.85|2371|2363.7|2369.55|2362.25|31
1733939470000|2024-12-11 17:51:10|2369.93|2362.63|2367.62|2360.32|2369.93|2362.63|2367.46|2360.16|33
1733939480000|2024-12-11 17:51:20|2367.57|2360.27|2366.33|2359.03|2367.57|2360.27|2364.5|2357.2|25
1733939490000|2024-12-11 17:51:30|2366.37|2359.07|2365.94|2358.64|2366.65|2359.35|2365.3|2358|23
1733939500000|2024-12-11 17:51:40|2365.99|2358.69|2365.7|2358.4|2366.5|2359.2|2365.61|2358.31|19
1733939510000|2024-12-11 17:51:50|2365|2357.7|2365.5|2358.2|2366.15|2358.85|2363.82|2356.52|32
1733939520000|2024-12-11 17:52:00|2365.62|2358.32|2364.25|2356.95|2366.15|2358.85|2364.25|2356.95|33
1733939530000|2024-12-11 17:52:10|2363.85|2356.55|2363.14|2355.84|2364.25|2356.95|2363.01|2355.71|34
1733939540000|2024-12-11 17:52:20|2363.17|2355.87|2363.02|2355.72|2363.63|2356.33|2362.92|2355.62|33
1733939550000|2024-12-11 17:52:30|2363.18|2355.88|2366.45|2359.15|2366.55|2359.25|2363.18|2355.88|34
1733939560000|2024-12-11 17:52:40|2366.32|2359.02|2366.65|2359.35|2367.8|2360.5|2366.26|2358.96|33
1733939570000|2024-12-11 17:52:50|2366.7|2359.4|2366.31|2359.01|2367|2359.7|2366.03|2358.73|34
1733939580000|2024-12-11 17:53:00|2366.4|2359.1|2366.09|2358.79|2366.4|2359.1|2365.99|2358.69|26
1733939590000|2024-12-11 17:53:10|2366.04|2358.74|2366.18|2358.88|2366.6|2359.3|2365.98|2358.68|38
1733939600000|2024-12-11 17:53:20|2365.99|2358.69|2366.48|2359.18|2366.53|2359.23|2365.92|2358.62|24
1733939610000|2024-12-11 17:53:30|2366.46|2359.16|2367.34|2360.04|2367.41|2360.11|2366.17|2358.87|27
1733939620000|2024-12-11 17:53:40|2367.52|2360.22|2366.13|2358.83|2367.52|2360.22|2366.06|2358.76|28
1733939630000|2024-12-11 17:53:50|2366.15|2358.85|2366.15|2358.85|2366.2|2358.9|2365.88|2358.58|27
1733939640000|2024-12-11 17:54:00|2366.16|2358.86|2367.9|2360.6|2368.3|2361|2366.04|2358.74|31
1733939650000|2024-12-11 17:54:10|2367.8|2360.5|2367.37|2360.07|2367.83|2360.53|2366.72|2359.42|33
1733939660000|2024-12-11 17:54:20|2367.25|2359.95|2366.38|2359.08|2367.5|2360.2|2366.08|2358.78|28
1733939670000|2024-12-11 17:54:30|2366.4|2359.1|2366.73|2359.43|2367.19|2359.89|2366.4|2359.1|29
1733939680000|2024-12-11 17:54:40|2366.95|2359.65|2366.05|2358.75|2366.95|2359.65|2365.35|2358.05|16
1733939690000|2024-12-11 17:54:50|2365.85|2358.55|2365.63|2358.33|2366.05|2358.75|2365.45|2358.15|25
1733939700000|2024-12-11 17:55:00|2365.68|2358.38|2366.22|2358.92|2366.25|2358.95|2365.22|2357.92|27
1733939710000|2024-12-11 17:55:10|2366.28|2358.98|2365.34|2358.04|2367.05|2359.75|2364.46|2357.16|32
1733939720000|2024-12-11 17:55:20|2365.33|2358.03|2363.84|2356.54|2366.3|2359|2363.8|2356.5|38
1733939730000|2024-12-11 17:55:30|2364.34|2357.04|2360.55|2353.25|2364.34|2357.04|2360.45|2353.15|38
1733939740000|2024-12-11 17:55:40|2360.5|2353.2|2359.15|2351.85|2360.5|2353.2|2358.6|2351.3|36
1733939750000|2024-12-11 17:55:50|2358.82|2351.52|2359.32|2352.02|2359.95|2352.65|2358.6|2351.3|36
1733939760000|2024-12-11 17:56:00|2359.25|2351.95|2360.73|2353.43|2361.52|2354.22|2359.12|2351.82|38
1733939770000|2024-12-11 17:56:10|2360.89|2353.59|2360.43|2353.13|2361.17|2353.87|2360.08|2352.78|34
1733939780000|2024-12-11 17:56:20|2360.41|2353.11|2360.27|2352.97|2360.46|2353.16|2359.75|2352.45|36
1733939790000|2024-12-11 17:56:30|2360.08|2352.78|2360.15|2352.85|2360.95|2353.65|2359.9|2352.6|36
1733939800000|2024-12-11 17:56:40|2360.11|2352.81|2359.22|2351.92|2360.2|2352.9|2359|2351.7|27
1733939810000|2024-12-11 17:56:50|2359.35|2352.05|2359.4|2352.1|2359.4|2352.1|2358.3|2351|24
1733939820000|2024-12-11 17:57:00|2359.35|2352.05|2358.95|2351.65|2359.35|2352.05|2357.38|2350.08|34
1733939830000|2024-12-11 17:57:10|2359.15|2351.85|2357.38|2350.08|2359.15|2351.85|2357.28|2349.98|38
1733939840000|2024-12-11 17:57:20|2357.43|2350.13|2355.87|2348.57|2357.7|2350.4|2355.51|2348.21|38
1733939850000|2024-12-11 17:57:30|2355.68|2348.38|2357.01|2349.71|2357.13|2349.83|2355.21|2347.91|34
1733939860000|2024-12-11 17:57:40|2356.99|2349.69|2356.31|2349.01|2357.15|2349.85|2355.45|2348.15|28
1733939870000|2024-12-11 17:57:50|2356.3|2349|2355.33|2348.03|2356.3|2349|2355.16|2347.86|33
1733939880000|2024-12-11 17:58:00|2355.23|2347.93|2353.05|2345.75|2355.23|2347.93|2351.75|2344.45|31
1733939890000|2024-12-11 17:58:10|2352.98|2345.68|2352.78|2345.48|2353.4|2346.1|2352.78|2345.48|30
1733939900000|2024-12-11 17:58:20|2353.05|2345.75|2351.65|2344.35|2353.05|2345.75|2351.65|2344.35|21
1733939910000|2024-12-11 17:58:30|2352.35|2345.05|2348.6|2341.3|2352.35|2345.05|2347.65|2340.35|31
1733939920000|2024-12-11 17:58:40|2348.7|2341.4|2352.57|2345.27|2352.87|2345.57|2348.7|2341.4|35
1733939930000|2024-12-11 17:58:50|2352.87|2345.57|2351.43|2344.13|2352.87|2345.57|2351.35|2344.05|38
1733939940000|2024-12-11 17:59:00|2351.46|2344.16|2348.15|2340.85|2351.51|2344.21|2348.15|2340.85|37
1733939950000|2024-12-11 17:59:10|2349.2|2341.9|2347.43|2340.13|2349.2|2341.9|2347.43|2340.13|31
1733939960000|2024-12-11 17:59:20|2347.65|2340.35|2346.25|2338.95|2347.85|2340.55|2345.3|2338|26
1733939970000|2024-12-11 17:59:30|2345.97|2338.67|2343.7|2336.4|2346.1|2338.8|2343.43|2336.13|28
1733939980000|2024-12-11 17:59:40|2344.35|2337.05|2345.49|2338.19|2347.1|2339.8|2344.35|2337.05|38
1733939990000|2024-12-11 17:59:50|2345.76|2338.46|2347.57|2340.27|2347.57|2340.27|2345.45|2338.15|38
1733940000000|2024-12-11 18:00:00|2347.52|2340.22|2351.23|2343.93|2351.55|2344.25|2347.52|2340.22|34
1733940010000|2024-12-11 18:00:10|2351.42|2344.12|2355.25|2347.95|2355.45|2348.15|2351.15|2343.85|36
1733940020000|2024-12-11 18:00:20|2355.75|2348.45|2355.85|2348.55|2356.18|2348.88|2354.4|2347.1|38
1733940030000|2024-12-11 18:00:30|2355.52|2348.22|2353.23|2345.93|2355.52|2348.22|2352.57|2345.27|40
1733940040000|2024-12-11 18:00:40|2353.19|2345.89|2354.3|2347|2354.39|2347.09|2352.85|2345.55|31
1733940050000|2024-12-11 18:00:50|2354.63|2347.33|2355.56|2348.26|2356.22|2348.92|2354.63|2347.33|31
1733940060000|2024-12-11 18:01:00|2355.5|2348.2|2351.35|2344.05|2355.5|2348.2|2351.35|2344.05|37
1733940070000|2024-12-11 18:01:10|2351.38|2344.08|2351.04|2343.74|2352.33|2345.03|2351.04|2343.74|33
1733940080000|2024-12-11 18:01:20|2351.15|2343.85|2348.46|2341.16|2351.15|2343.85|2348.2|2340.9|28
1733940090000|2024-12-11 18:01:30|2348.6|2341.3|2347.9|2340.6|2348.6|2341.3|2346.84|2339.54|32
1733940100000|2024-12-11 18:01:40|2347.95|2340.65|2348.35|2341.05|2349.68|2342.38|2347.95|2340.65|33
1733940110000|2024-12-11 18:01:50|2348.38|2341.08|2348.09|2340.79|2349.95|2342.65|2347.8|2340.5|34
1733940120000|2024-12-11 18:02:00|2348.07|2340.77|2351.5|2344.2|2351.5|2344.2|2347.99|2340.69|33
1733940130000|2024-12-11 18:02:10|2351.55|2344.25|2348.55|2341.25|2351.75|2344.45|2348.55|2341.25|30
1733940140000|2024-12-11 18:02:20|2347.82|2340.52|2347.85|2340.55|2349.1|2341.8|2347.25|2339.95|34
1733940150000|2024-12-11 18:02:30|2348.1|2340.8|2350.1|2342.8|2350.1|2342.8|2347.25|2339.95|33
1733940160000|2024-12-11 18:02:40|2350.2|2342.9|2352.13|2344.83|2352.75|2345.45|2350.1|2342.8|37
1733940170000|2024-12-11 18:02:50|2351.81|2344.51|2350.81|2343.51|2351.96|2344.66|2350.3|2343|36
1733940180000|2024-12-11 18:03:00|2350.91|2343.61|2353.18|2345.88|2353.49|2346.19|2350.15|2342.85|37
1733940190000|2024-12-11 18:03:10|2353.23|2345.93|2356.45|2349.15|2356.48|2349.18|2353.18|2345.88|35
1733940200000|2024-12-11 18:03:20|2356.35|2349.05|2357.34|2350.04|2357.95|2350.65|2355.73|2348.43|38
1733940210000|2024-12-11 18:03:30|2357.45|2350.15|2357.13|2349.83|2358.15|2350.85|2357.1|2349.8|37
1733940220000|2024-12-11 18:03:40|2357.15|2349.85|2357.2|2349.9|2358.35|2351.05|2357.1|2349.8|36
1733940230000|2024-12-11 18:03:50|2357.19|2349.89|2357|2349.7|2358.21|2350.91|2356.7|2349.4|32
1733940240000|2024-12-11 18:04:00|2356.95|2349.65|2356.15|2348.85|2356.95|2349.65|2353.4|2346.1|40
1733940250000|2024-12-11 18:04:10|2355.98|2348.68|2355.18|2347.88|2357.57|2350.27|2355.18|2347.88|38
1733940260000|2024-12-11 18:04:20|2355.2|2347.9|2357.95|2350.65|2357.95|2350.65|2355.2|2347.9|35
1733940270000|2024-12-11 18:04:30|2357.94|2350.64|2356.76|2349.46|2357.94|2350.64|2356.13|2348.83|35
1733940280000|2024-12-11 18:04:40|2356.23|2348.93|2356.78|2349.48|2356.88|2349.58|2355.6|2348.3|35
1733940290000|2024-12-11 18:04:50|2356.92|2349.62|2357.65|2350.35|2358.33|2351.03|2356.92|2349.62|34
1733940300000|2024-12-11 18:05:00|2357.64|2350.34|2361.4|2354.1|2362.14|2354.84|2357.6|2350.3|38
1733940310000|2024-12-11 18:05:10|2360.9|2353.6|2360.55|2353.25|2361.98|2354.68|2359.5|2352.2|35
1733940320000|2024-12-11 18:05:20|2360.37|2353.07|2361.83|2354.53|2362.4|2355.1|2360.09|2352.79|39
1733940330000|2024-12-11 18:05:30|2361.72|2354.42|2361.75|2354.45|2363.36|2356.06|2361.59|2354.29|39
1733940340000|2024-12-11 18:05:40|2361.58|2354.28|2361.58|2354.28|2362.04|2354.74|2361.39|2354.09|26
1733940350000|2024-12-11 18:05:50|2361.2|2353.9|2361.53|2354.23|2361.99|2354.69|2359.71|2352.41|36
1733940360000|2024-12-11 18:06:00|2361.41|2354.11|2363.7|2356.4|2363.7|2356.4|2360.65|2353.35|35
1733940370000|2024-12-11 18:06:10|2364.2|2356.9|2365.4|2358.1|2365.7|2358.4|2363.46|2356.16|36
1733940380000|2024-12-11 18:06:20|2365.65|2358.35|2369.55|2362.25|2369.74|2362.44|2365.35|2358.05|36
1733940390000|2024-12-11 18:06:30|2370.65|2363.35|2368.23|2360.93|2370.65|2363.35|2367.93|2360.63|39
1733940400000|2024-12-11 18:06:40|2368.35|2361.05|2367.8|2360.5|2368.35|2361.05|2366.15|2358.85|34
1733940410000|2024-12-11 18:06:50|2367.67|2360.37|2368.57|2361.27|2369.52|2362.22|2367.67|2360.37|36
1733940420000|2024-12-11 18:07:00|2368.25|2360.95|2369.5|2362.2|2369.71|2362.41|2368.08|2360.78|31
1733940430000|2024-12-11 18:07:10|2369.68|2362.38|2368.67|2361.37|2369.83|2362.53|2368.15|2360.85|32
1733940440000|2024-12-11 18:07:20|2368.63|2361.33|2364.79|2357.49|2368.63|2361.33|2364.79|2357.49|39
1733940450000|2024-12-11 18:07:30|2364.75|2357.45|2363.83|2356.53|2364.75|2357.45|2362.35|2355.05|36
1733940460000|2024-12-11 18:07:40|2363.61|2356.31|2363.22|2355.92|2363.75|2356.45|2362.9|2355.6|35
1733940470000|2024-12-11 18:07:50|2363.15|2355.85|2363.21|2355.91|2363.42|2356.12|2362.9|2355.6|30
1733940480000|2024-12-11 18:08:00|2363.14|2355.84|2362.85|2355.55|2363.45|2356.15|2362.34|2355.04|34
1733940490000|2024-12-11 18:08:10|2362.8|2355.5|2363.1|2355.8|2363.15|2355.85|2361.91|2354.61|32
1733940500000|2024-12-11 18:08:20|2362.75|2355.45|2363.05|2355.75|2363.67|2356.37|2362.47|2355.17|30
1733940510000|2024-12-11 18:08:30|2363.03|2355.73|2362.57|2355.27|2363.05|2355.75|2361.99|2354.69|22
1733940520000|2024-12-11 18:08:40|2362.64|2355.34|2362.57|2355.27|2363.16|2355.86|2362.46|2355.16|24
1733940530000|2024-12-11 18:08:50|2362.67|2355.37|2363.81|2356.51|2364.05|2356.75|2362.59|2355.29|29
1733940540000|2024-12-11 18:09:00|2363.76|2356.46|2362.94|2355.64|2363.8|2356.5|2361.41|2354.11|32
1733940550000|2024-12-11 18:09:10|2362.58|2355.28|2362.9|2355.6|2363.35|2356.05|2362.41|2355.11|33
1733940560000|2024-12-11 18:09:20|2362.95|2355.65|2361.21|2353.91|2362.95|2355.65|2361.06|2353.76|27
1733940570000|2024-12-11 18:09:30|2361.17|2353.87|2361.2|2353.9|2361.55|2354.25|2359.8|2352.5|37
1733940580000|2024-12-11 18:09:40|2361.18|2353.88|2361.12|2353.82|2361.55|2354.25|2360.9|2353.6|32
1733940590000|2024-12-11 18:09:50|2361.1|2353.8|2360.2|2352.9|2361.1|2353.8|2359.77|2352.47|22
1733940600000|2024-12-11 18:10:00|2360.1|2352.8|2360.27|2352.97|2360.27|2352.97|2358.55|2351.25|33
1733940610000|2024-12-11 18:10:10|2360.16|2352.86|2360.5|2353.2|2362.2|2354.9|2360.11|2352.81|32
1733940620000|2024-12-11 18:10:20|2360.45|2353.15|2361.4|2354.1|2362.3|2355|2360.45|2353.15|34
1733940630000|2024-12-11 18:10:30|2361.39|2354.09|2360.01|2352.71|2362.02|2354.72|2360.01|2352.71|37
1733940640000|2024-12-11 18:10:40|2360.05|2352.75|2361.05|2353.75|2361.08|2353.78|2358.8|2351.5|31
1733940650000|2024-12-11 18:10:50|2361.2|2353.9|2362|2354.7|2362|2354.7|2360.5|2353.2|27
1733940660000|2024-12-11 18:11:00|2361.84|2354.54|2362.42|2355.12|2362.54|2355.24|2360.81|2353.51|29
1733940670000|2024-12-11 18:11:10|2362.22|2354.92|2364.24|2356.94|2364.32|2357.02|2360.96|2353.66|36
1733940680000|2024-12-11 18:11:20|2364.2|2356.9|2363.47|2356.17|2364.2|2356.9|2362.79|2355.49|36
1733940690000|2024-12-11 18:11:30|2363.99|2356.69|2363.06|2355.76|2364.13|2356.83|2363|2355.7|33
1733940700000|2024-12-11 18:11:40|2363.43|2356.13|2362.76|2355.46|2363.66|2356.36|2362.05|2354.75|34
1733940710000|2024-12-11 18:11:50|2362.62|2355.32|2362.63|2355.33|2363.05|2355.75|2362.22|2354.92|22
1733940720000|2024-12-11 18:12:00|2362.58|2355.28|2363.14|2355.84|2363.26|2355.96|2361.67|2354.37|31
1733940730000|2024-12-11 18:12:10|2363.16|2355.86|2364.15|2356.85|2364.25|2356.95|2363.16|2355.86|36
1733940740000|2024-12-11 18:12:20|2363.35|2356.05|2360.22|2352.92|2363.35|2356.05|2360.15|2352.85|36
1733940750000|2024-12-11 18:12:30|2360.32|2353.02|2360.7|2353.4|2361.24|2353.94|2360.21|2352.91|36
1733940760000|2024-12-11 18:12:40|2360.52|2353.22|2357.4|2350.1|2360.52|2353.22|2357.4|2350.1|29
1733940770000|2024-12-11 18:12:50|2356.75|2349.45|2356.2|2348.9|2356.9|2349.6|2356.2|2348.9|28
1733940780000|2024-12-11 18:13:00|2355.85|2348.55|2355.35|2348.05|2355.85|2348.55|2354.32|2347.02|28
1733940790000|2024-12-11 18:13:10|2355.5|2348.2|2357.98|2350.68|2357.98|2350.68|2355.5|2348.2|34
1733940800000|2024-12-11 18:13:20|2358.1|2350.8|2359.35|2352.05|2359.65|2352.35|2357.15|2349.85|30
1733940810000|2024-12-11 18:13:30|2359.15|2351.85|2359.58|2352.28|2359.68|2352.38|2358.84|2351.54|36
1733940820000|2024-12-11 18:13:40|2359.85|2352.55|2360.2|2352.9|2361.1|2353.8|2359.56|2352.26|33
1733940830000|2024-12-11 18:13:50|2360.3|2353|2359.35|2352.05|2360.3|2353|2358.94|2351.64|34
1733940840000|2024-12-11 18:14:00|2359.24|2351.94|2360.4|2353.1|2360.8|2353.5|2358.87|2351.57|32
1733940850000|2024-12-11 18:14:10|2360.43|2353.13|2359.25|2351.95|2361.25|2353.95|2359.05|2351.75|29
1733940860000|2024-12-11 18:14:20|2359.15|2351.85|2358.88|2351.58|2359.5|2352.2|2358.6|2351.3|23
1733940870000|2024-12-11 18:14:30|2358.82|2351.52|2360.08|2352.78|2360.09|2352.79|2358.82|2351.52|31
1733940880000|2024-12-11 18:14:40|2360.19|2352.89|2360.63|2353.33|2361.28|2353.98|2359.84|2352.54|32
1733940890000|2024-12-11 18:14:50|2360.61|2353.31|2361.66|2354.36|2361.97|2354.67|2360.56|2353.26|21
1733940900000|2024-12-11 18:15:00|2361.22|2353.92|2360.47|2353.17|2361.57|2354.27|2360.04|2352.74|35
1733940910000|2024-12-11 18:15:10|2360.43|2353.13|2364.19|2356.89|2364.29|2356.99|2360.18|2352.88|36
1733940920000|2024-12-11 18:15:20|2364.23|2356.93|2362.73|2355.43|2364.23|2356.93|2362.73|2355.43|35
1733940930000|2024-12-11 18:15:30|2362.81|2355.51|2362.55|2355.25|2363|2355.7|2362|2354.7|36
1733940940000|2024-12-11 18:15:40|2362.37|2355.07|2362.8|2355.5|2363.16|2355.86|2362.15|2354.85|24
1733940950000|2024-12-11 18:15:50|2362.77|2355.47|2362.23|2354.93|2363.11|2355.81|2362.2|2354.9|23
1733940960000|2024-12-11 18:16:00|2362.26|2354.96|2363.56|2356.26|2364.1|2356.8|2362.25|2354.95|31
1733940970000|2024-12-11 18:16:10|2363.53|2356.23|2364.63|2357.33|2365.25|2357.95|2363.51|2356.21|28
1733940980000|2024-12-11 18:16:20|2364.73|2357.43|2367|2359.7|2369.1|2361.8|2364.63|2357.33|34
1733940990000|2024-12-11 18:16:30|2366.75|2359.45|2366.64|2359.34|2368.6|2361.3|2366.64|2359.34|35
1733941000000|2024-12-11 18:16:40|2366.59|2359.29|2366.58|2359.28|2367.69|2360.39|2366.28|2358.98|35
1733941010000|2024-12-11 18:16:50|2366.81|2359.51|2367.38|2360.08|2367.85|2360.55|2366.81|2359.51|29
1733941020000|2024-12-11 18:17:00|2367.44|2360.14|2365.18|2357.88|2367.52|2360.22|2365.18|2357.88|32
1733941030000|2024-12-11 18:17:10|2365.21|2357.91|2366.04|2358.74|2366.3|2359|2365.04|2357.74|31
1733941040000|2024-12-11 18:17:20|2366.13|2358.83|2364.85|2357.55|2366.48|2359.18|2364.85|2357.55|36
1733941050000|2024-12-11 18:17:30|2364.75|2357.45|2362.6|2355.3|2364.78|2357.48|2362.6|2355.3|32
1733941060000|2024-12-11 18:17:40|2362.55|2355.25|2360.84|2353.54|2362.55|2355.25|2360.49|2353.19|35
1733941070000|2024-12-11 18:17:50|2360.8|2353.5|2359.86|2352.56|2360.84|2353.54|2359.76|2352.46|34
1733941080000|2024-12-11 18:18:00|2360.04|2352.74|2361.13|2353.83|2361.15|2353.85|2359.39|2352.09|35
1733941090000|2024-12-11 18:18:10|2361.23|2353.93|2359.62|2352.32|2361.23|2353.93|2358.95|2351.65|34
1733941100000|2024-12-11 18:18:20|2359.72|2352.42|2358.67|2351.37|2359.72|2352.42|2357.55|2350.25|32
1733941110000|2024-12-11 18:18:30|2358.71|2351.41|2359.65|2352.35|2360.23|2352.93|2358.71|2351.41|28
1733941120000|2024-12-11 18:18:40|2359.6|2352.3|2358.49|2351.19|2360.25|2352.95|2358.49|2351.19|35
1733941130000|2024-12-11 18:18:50|2358.65|2351.35|2359.28|2351.98|2359.47|2352.17|2358.35|2351.05|34
1733941140000|2024-12-11 18:19:00|2359.22|2351.92|2358.77|2351.47|2359.34|2352.04|2358.46|2351.16|33
1733941150000|2024-12-11 18:19:10|2358.66|2351.36|2361.06|2353.76|2361.2|2353.9|2358.5|2351.2|36
1733941160000|2024-12-11 18:19:20|2361.26|2353.96|2361.35|2354.05|2362.45|2355.15|2361.1|2353.8|28
1733941170000|2024-12-11 18:19:30|2362.07|2354.77|2361.94|2354.64|2362.49|2355.19|2361.74|2354.44|33
1733941180000|2024-12-11 18:19:40|2361.73|2354.43|2361.15|2353.85|2362.1|2354.8|2361.01|2353.71|23
1733941190000|2024-12-11 18:19:50|2361|2353.7|2363.96|2356.66|2364.4|2357.1|2361|2353.7|30
1733941200000|2024-12-11 18:20:00|2363.7|2356.4|2366.25|2358.95|2366.28|2358.98|2363.5|2356.2|38
1733941210000|2024-12-11 18:20:10|2366.12|2358.82|2367.11|2359.81|2367.55|2360.25|2365.85|2358.55|36
1733941220000|2024-12-11 18:20:20|2366.61|2359.31|2365.76|2358.46|2366.95|2359.65|2365.37|2358.07|35
1733941230000|2024-12-11 18:20:30|2365.52|2358.22|2367.39|2360.09|2367.51|2360.21|2365.47|2358.17|35
1733941240000|2024-12-11 18:20:40|2367.31|2360.01|2366.46|2359.16|2367.6|2360.3|2366.46|2359.16|29
1733941250000|2024-12-11 18:20:50|2366.45|2359.15|2365.38|2358.08|2366.45|2359.15|2364.98|2357.68|38
1733941260000|2024-12-11 18:21:00|2365.49|2358.19|2362.15|2354.85|2366.35|2359.05|2362.15|2354.85|34
1733941270000|2024-12-11 18:21:10|2362.65|2355.35|2362.89|2355.59|2364.75|2357.45|2362.65|2355.35|37
1733941280000|2024-12-11 18:21:20|2363.05|2355.75|2364.95|2357.65|2364.95|2357.65|2362.35|2355.05|34
1733941290000|2024-12-11 18:21:30|2364.56|2357.26|2366.09|2358.79|2366.35|2359.05|2364.53|2357.23|34
1733941300000|2024-12-11 18:21:40|2365.96|2358.66|2367.04|2359.74|2367.15|2359.85|2365.96|2358.66|31
1733941310000|2024-12-11 18:21:50|2366.86|2359.56|2366.43|2359.13|2366.99|2359.69|2365.46|2358.16|33
1733941320000|2024-12-11 18:22:00|2366.5|2359.2|2366.64|2359.34|2367.9|2360.6|2366.5|2359.2|31
1733941330000|2024-12-11 18:22:10|2366.56|2359.26|2365.9|2358.6|2366.75|2359.45|2365.07|2357.77|38
1733941340000|2024-12-11 18:22:20|2366|2358.7|2367.33|2360.03|2368.2|2360.9|2365.94|2358.64|34
1733941350000|2024-12-11 18:22:30|2367.35|2360.05|2367.22|2359.92|2368.3|2361|2367.16|2359.86|31
1733941360000|2024-12-11 18:22:40|2366.8|2359.5|2366.15|2358.85|2366.9|2359.6|2365.94|2358.64|35
1733941370000|2024-12-11 18:22:50|2366.04|2358.74|2365.28|2357.98|2366.15|2358.85|2364.5|2357.2|34
1733941380000|2024-12-11 18:23:00|2365.18|2357.88|2365.15|2357.85|2365.35|2358.05|2364.43|2357.13|31
1733941390000|2024-12-11 18:23:10|2364.89|2357.59|2366.16|2358.86|2366.16|2358.86|2364.43|2357.13|36
1733941400000|2024-12-11 18:23:20|2366.18|2358.88|2365.18|2357.88|2366.24|2358.94|2364.89|2357.59|30
1733941410000|2024-12-11 18:23:30|2364.93|2357.63|2364.29|2356.99|2364.95|2357.65|2364.05|2356.75|33
1733941420000|2024-12-11 18:23:40|2364.24|2356.94|2362.62|2355.32|2364.24|2356.94|2362.15|2354.85|26
1733941430000|2024-12-11 18:23:50|2362.56|2355.26|2361.4|2354.1|2362.56|2355.26|2361.4|2354.1|14
1733941440000|2024-12-11 18:24:00|2362.39|2355.09|2364.53|2357.23|2364.53|2357.23|2362.39|2355.09|35
1733941450000|2024-12-11 18:24:10|2364.43|2357.13|2362.93|2355.63|2364.58|2357.28|2362.55|2355.25|31
1733941460000|2024-12-11 18:24:20|2363.03|2355.73|2361.25|2353.95|2363.03|2355.73|2361.25|2353.95|21
1733941470000|2024-12-11 18:24:30|2361.65|2354.35|2360.3|2353|2361.65|2354.35|2360.3|2353|21
1733941480000|2024-12-11 18:24:40|2360.68|2353.38|2361.73|2354.43|2361.93|2354.63|2360.3|2353|24
1733941490000|2024-12-11 18:24:50|2361.78|2354.48|2361.05|2353.75|2361.79|2354.49|2361.02|2353.72|35
1733941500000|2024-12-11 18:25:00|2361.15|2353.85|2357.34|2350.04|2361.15|2353.85|2357.34|2350.04|28
1733941510000|2024-12-11 18:25:10|2357.25|2349.95|2358.69|2351.39|2358.71|2351.41|2356.8|2349.5|31
1733941520000|2024-12-11 18:25:20|2358.62|2351.32|2360.25|2352.95|2360.68|2353.38|2358.47|2351.17|33
1733941530000|2024-12-11 18:25:30|2360.28|2352.98|2360.36|2353.06|2360.39|2353.09|2359.5|2352.2|36
1733941540000|2024-12-11 18:25:40|2359.95|2352.65|2361.04|2353.74|2361.2|2353.9|2359.75|2352.45|35
1733941550000|2024-12-11 18:25:50|2361.06|2353.76|2361.52|2354.22|2362.75|2355.45|2360.8|2353.5|33
1733941560000|2024-12-11 18:26:00|2361.6|2354.3|2360.23|2352.93|2361.65|2354.35|2359.88|2352.58|32
1733941570000|2024-12-11 18:26:10|2359.95|2352.65|2360.02|2352.72|2360.11|2352.81|2359.28|2351.98|37
1733941580000|2024-12-11 18:26:20|2360.18|2352.88|2360|2352.7|2360.18|2352.88|2359.12|2351.82|36
1733941590000|2024-12-11 18:26:30|2360.11|2352.81|2361.31|2354.01|2361.36|2354.06|2359.9|2352.6|33
1733941600000|2024-12-11 18:26:40|2361.46|2354.16|2361.08|2353.78|2362.94|2355.64|2361.03|2353.73|32
1733941610000|2024-12-11 18:26:50|2361.1|2353.8|2360.5|2353.2|2361.1|2353.8|2359.54|2352.24|33
1733941620000|2024-12-11 18:27:00|2360.18|2352.88|2358.15|2350.85|2360.19|2352.89|2358.15|2350.85|28
1733941630000|2024-12-11 18:27:10|2358.07|2350.77|2359.02|2351.72|2359.34|2352.04|2357.99|2350.69|35
1733941640000|2024-12-11 18:27:20|2359.07|2351.77|2357.14|2349.84|2359.1|2351.8|2357.09|2349.79|31
1733941650000|2024-12-11 18:27:30|2357.2|2349.9|2357.96|2350.66|2358.05|2350.75|2356.96|2349.66|32
1733941660000|2024-12-11 18:27:40|2358.02|2350.72|2358.44|2351.14|2358.85|2351.55|2358.02|2350.72|36
1733941670000|2024-12-11 18:27:50|2358.5|2351.2|2358.46|2351.16|2358.95|2351.65|2358.4|2351.1|28
1733941680000|2024-12-11 18:28:00|2358.42|2351.12|2357.61|2350.31|2358.42|2351.12|2357.1|2349.8|35
1733941690000|2024-12-11 18:28:10|2357.9|2350.6|2359.51|2352.21|2360.25|2352.95|2357.9|2350.6|38
1733941700000|2024-12-11 18:28:20|2359.41|2352.11|2358.05|2350.75|2359.5|2352.2|2357.77|2350.47|28
1733941710000|2024-12-11 18:28:30|2358.03|2350.73|2359.4|2352.1|2360.21|2352.91|2358.03|2350.73|30
1733941720000|2024-12-11 18:28:40|2360.3|2353|2361.41|2354.11|2361.41|2354.11|2359.77|2352.47|32
1733941730000|2024-12-11 18:28:50|2361.71|2354.41|2361.53|2354.23|2361.75|2354.45|2360.97|2353.67|25
1733941740000|2024-12-11 18:29:00|2361.44|2354.14|2361.51|2354.21|2361.54|2354.24|2360.3|2353|35
1733941750000|2024-12-11 18:29:10|2361.45|2354.15|2360.35|2353.05|2361.45|2354.15|2360.08|2352.78|33
1733941760000|2024-12-11 18:29:20|2360.45|2353.15|2361.34|2354.04|2361.4|2354.1|2360.13|2352.83|31
1733941770000|2024-12-11 18:29:30|2361.24|2353.94|2361.51|2354.21|2361.83|2354.53|2360.91|2353.61|28
1733941780000|2024-12-11 18:29:40|2361.36|2354.06|2361.59|2354.29|2362.8|2355.5|2361.36|2354.06|26
1733941790000|2024-12-11 18:29:50|2361.58|2354.28|2361.21|2353.91|2361.75|2354.45|2360.92|2353.62|33
1733941800000|2024-12-11 18:30:00|2361.25|2353.95|2361.55|2354.25|2361.55|2354.25|2360.05|2352.75|36
1733941810000|2024-12-11 18:30:10|2361.36|2354.06|2361.06|2353.76|2362.28|2354.98|2360.25|2352.95|35
1733941820000|2024-12-11 18:30:20|2361.21|2353.91|2360.61|2353.31|2361.45|2354.15|2359.65|2352.35|36
1733941830000|2024-12-11 18:30:30|2360.55|2353.25|2361.51|2354.21|2361.7|2354.4|2360.35|2353.05|38
1733941840000|2024-12-11 18:30:40|2361.44|2354.14|2361.58|2354.28|2362.15|2354.85|2361.25|2353.95|34
1733941850000|2024-12-11 18:30:50|2361.43|2354.13|2361.31|2354.01|2361.8|2354.5|2361.2|2353.9|26
1733941860000|2024-12-11 18:31:00|2361.45|2354.15|2361.37|2354.07|2361.45|2354.15|2360.6|2353.3|25
1733941870000|2024-12-11 18:31:10|2361.39|2354.09|2361.04|2353.74|2361.8|2354.5|2360.34|2353.04|33
1733941880000|2024-12-11 18:31:20|2361.19|2353.89|2362.47|2355.17|2362.51|2355.21|2361.02|2353.72|33
1733941890000|2024-12-11 18:31:30|2362.49|2355.19|2363.13|2355.83|2363.8|2356.5|2362.39|2355.09|31
1733941900000|2024-12-11 18:31:40|2363.25|2355.95|2364.1|2356.8|2364.2|2356.9|2363.1|2355.8|23
1733941910000|2024-12-11 18:31:50|2363.9|2356.6|2363.41|2356.11|2363.9|2356.6|2363.02|2355.72|32
1733941920000|2024-12-11 18:32:00|2363.39|2356.09|2361.48|2354.18|2363.39|2356.09|2361.17|2353.87|35
1733941930000|2024-12-11 18:32:10|2361.16|2353.86|2363.26|2355.96|2363.34|2356.04|2361.16|2353.86|36
1733941940000|2024-12-11 18:32:20|2363.25|2355.95|2365.37|2358.07|2365.51|2358.21|2363.23|2355.93|37
1733941950000|2024-12-11 18:32:30|2364.73|2357.43|2364|2356.7|2364.85|2357.55|2363.82|2356.52|37
1733941960000|2024-12-11 18:32:40|2363.65|2356.35|2362.8|2355.5|2363.65|2356.35|2362.36|2355.06|31
1733941970000|2024-12-11 18:32:50|2362.68|2355.38|2363.15|2355.85|2363.35|2356.05|2362.62|2355.32|24
1733941980000|2024-12-11 18:33:00|2363.02|2355.72|2362.28|2354.98|2363.1|2355.8|2362.23|2354.93|34
1733941990000|2024-12-11 18:33:10|2362.29|2354.99|2359.23|2351.93|2362.35|2355.05|2359.23|2351.93|35
1733942000000|2024-12-11 18:33:20|2359.25|2351.95|2360.31|2353.01|2360.31|2353.01|2357.15|2349.85|38
1733942010000|2024-12-11 18:33:30|2360.3|2353|2360.15|2352.85|2360.45|2353.15|2359.7|2352.4|34
1733942020000|2024-12-11 18:33:40|2360|2352.7|2360.7|2353.4|2361.55|2354.25|2359.9|2352.6|30
1733942030000|2024-12-11 18:33:50|2360.65|2353.35|2360.47|2353.17|2361|2353.7|2360.15|2352.85|27
1733942040000|2024-12-11 18:34:00|2360.39|2353.09|2359.32|2352.02|2360.4|2353.1|2359.19|2351.89|30
1733942050000|2024-12-11 18:34:10|2359.3|2352|2359.13|2351.83|2359.62|2352.32|2359.09|2351.79|28
1733942060000|2024-12-11 18:34:20|2359.51|2352.21|2359.18|2351.88|2359.51|2352.21|2359.1|2351.8|23
1733942070000|2024-12-11 18:34:30|2359.23|2351.93|2359.2|2351.9|2359.5|2352.2|2358.3|2351|32
1733942080000|2024-12-11 18:34:40|2358.6|2351.3|2357.59|2350.29|2359.2|2351.9|2357.56|2350.26|24
1733942090000|2024-12-11 18:34:50|2357.57|2350.27|2357.4|2350.1|2358.02|2350.72|2356.98|2349.68|26
1733942100000|2024-12-11 18:35:00|2357.27|2349.97|2359.71|2352.41|2360.3|2353|2357.27|2349.97|28
1733942110000|2024-12-11 18:35:10|2359.85|2352.55|2360.74|2353.44|2361.05|2353.75|2359.85|2352.55|29
1733942120000|2024-12-11 18:35:20|2360.81|2353.51|2362.76|2355.46|2363|2355.7|2360.45|2353.15|32
1733942130000|2024-12-11 18:35:30|2362.89|2355.59|2367.22|2359.92|2367.26|2359.96|2362.28|2354.98|36
1733942140000|2024-12-11 18:35:40|2367.27|2359.97|2368.84|2361.54|2369.23|2361.93|2367.14|2359.84|32
1733942150000|2024-12-11 18:35:50|2368.85|2361.55|2369|2361.7|2371.65|2364.35|2368.85|2361.55|35
1733942160000|2024-12-11 18:36:00|2368.92|2361.62|2365.35|2358.05|2368.92|2361.62|2365.27|2357.97|26
1733942170000|2024-12-11 18:36:10|2365.27|2357.97|2367.95|2360.65|2368.5|2361.2|2365.27|2357.97|29
1733942180000|2024-12-11 18:36:20|2367.9|2360.6|2365.97|2358.67|2368.1|2360.8|2365.97|2358.67|30
1733942190000|2024-12-11 18:36:30|2365.96|2358.66|2364.7|2357.4|2365.96|2358.66|2364.25|2356.95|37
1733942200000|2024-12-11 18:36:40|2364.75|2357.45|2364.29|2356.99|2365.21|2357.91|2364.28|2356.98|32
1733942210000|2024-12-11 18:36:50|2364.46|2357.16|2365.05|2357.75|2365.18|2357.88|2364.35|2357.05|9
1733942220000|2024-12-11 18:37:00|2364.98|2357.68|2366.41|2359.11|2366.75|2359.45|2364.9|2357.6|33
1733942230000|2024-12-11 18:37:10|2366.44|2359.14|2369.55|2362.25|2369.95|2362.65|2365.43|2358.13|32
1733942240000|2024-12-11 18:37:20|2369.45|2362.15|2368.38|2361.08|2369.45|2362.15|2368.24|2360.94|27
1733942250000|2024-12-11 18:37:30|2368.42|2361.12|2367.89|2360.59|2369.06|2361.76|2367.4|2360.1|28
1733942260000|2024-12-11 18:37:40|2367.98|2360.68|2367.35|2360.05|2368.27|2360.97|2367.35|2360.05|22
1733942270000|2024-12-11 18:37:50|2366.9|2359.6|2370.02|2362.72|2370.02|2362.72|2366.9|2359.6|28
1733942280000|2024-12-11 18:38:00|2369.98|2362.68|2372.18|2364.88|2372.18|2364.88|2369.71|2362.41|36
1733942290000|2024-12-11 18:38:10|2372.43|2365.13|2371.35|2364.05|2374.1|2366.8|2371.35|2364.05|37
1733942300000|2024-12-11 18:38:20|2372|2364.7|2372.15|2364.85|2372.78|2365.48|2372|2364.7|27
1733942310000|2024-12-11 18:38:30|2372|2364.7|2372.18|2364.88|2372.71|2365.41|2371.09|2363.79|39
1733942320000|2024-12-11 18:38:40|2372.15|2364.85|2371.73|2364.43|2372.15|2364.85|2371.35|2364.05|27
1733942330000|2024-12-11 18:38:50|2371.55|2364.25|2372.77|2365.47|2372.85|2365.55|2371.32|2364.02|22
1733942340000|2024-12-11 18:39:00|2372.75|2365.45|2372.63|2365.33|2373.9|2366.6|2372.63|2365.33|32
1733942350000|2024-12-11 18:39:10|2372.55|2365.25|2372.18|2364.88|2372.67|2365.37|2371.3|2364|26
1733942360000|2024-12-11 18:39:20|2372.2|2364.9|2373.32|2366.02|2373.6|2366.3|2371.63|2364.33|30
1733942370000|2024-12-11 18:39:30|2373.45|2366.15|2373.05|2365.75|2374.35|2367.05|2372.97|2365.67|32
1733942380000|2024-12-11 18:39:40|2372.96|2365.66|2371.25|2363.95|2373.2|2365.9|2371.1|2363.8|33
1733942390000|2024-12-11 18:39:50|2371.21|2363.91|2372.15|2364.85|2372.15|2364.85|2371.15|2363.85|29
1733942400000|2024-12-11 18:40:00|2372.53|2365.23|2372.2|2364.9|2373.1|2365.8|2372.2|2364.9|31
1733942410000|2024-12-11 18:40:10|2372.45|2365.15|2371.2|2363.9|2372.45|2365.15|2370.38|2363.08|34
1733942420000|2024-12-11 18:40:20|2371.15|2363.85|2370.7|2363.4|2371.15|2363.85|2368.5|2361.2|34
1733942430000|2024-12-11 18:40:30|2370.75|2363.45|2372|2364.7|2372.2|2364.9|2370.47|2363.17|26
1733942440000|2024-12-11 18:40:40|2371.96|2364.66|2372.35|2365.05|2373.25|2365.95|2371.49|2364.19|26
1733942450000|2024-12-11 18:40:50|2372.63|2365.33|2371.35|2364.05|2372.9|2365.6|2371.35|2364.05|19
1733942460000|2024-12-11 18:41:00|2371.37|2364.07|2371.65|2364.35|2371.96|2364.66|2371.37|2364.07|32
1733942470000|2024-12-11 18:41:10|2371.73|2364.43|2371.52|2364.22|2372|2364.7|2371.15|2363.85|24
1733942480000|2024-12-11 18:41:20|2371.54|2364.24|2370.32|2363.02|2371.54|2364.24|2370.05|2362.75|23
1733942490000|2024-12-11 18:41:30|2370.35|2363.05|2370.65|2363.35|2371.5|2364.2|2370.35|2363.05|23
1733942500000|2024-12-11 18:41:40|2371.09|2363.79|2371.28|2363.98|2371.5|2364.2|2370.25|2362.95|28
1733942510000|2024-12-11 18:41:50|2371.4|2364.1|2371.42|2364.12|2371.79|2364.49|2371.16|2363.86|25
1733942520000|2024-12-11 18:42:00|2371.39|2364.09|2371.3|2364|2371.57|2364.27|2370.15|2362.85|29
1733942530000|2024-12-11 18:42:10|2371.26|2363.96|2371.16|2363.86|2371.43|2364.13|2371.12|2363.82|23
1733942540000|2024-12-11 18:42:20|2371.12|2363.82|2370.21|2362.91|2371.12|2363.82|2369.7|2362.4|31
1733942550000|2024-12-11 18:42:30|2370.24|2362.94|2370.78|2363.48|2370.85|2363.55|2370.22|2362.92|19
1733942560000|2024-12-11 18:42:40|2370.67|2363.37|2370.78|2363.48|2371.12|2363.82|2370.67|2363.37|25
1733942570000|2024-12-11 18:42:50|2370.9|2363.6|2371.21|2363.91|2371.44|2364.14|2370.55|2363.25|28
1733942580000|2024-12-11 18:43:00|2371.28|2363.98|2371.95|2364.65|2372.43|2365.13|2371.28|2363.98|30
1733942590000|2024-12-11 18:43:10|2372.01|2364.71|2373.79|2366.49|2374.19|2366.89|2372.01|2364.71|35
1733942600000|2024-12-11 18:43:20|2373.74|2366.44|2374.28|2366.98|2374.4|2367.1|2373.43|2366.13|25
1733942610000|2024-12-11 18:43:30|2374.25|2366.95|2374.31|2367.01|2374.4|2367.1|2374.25|2366.95|19
1733942620000|2024-12-11 18:43:40|2374.24|2366.94|2373.59|2366.29|2374.25|2366.95|2373.21|2365.91|20
1733942630000|2024-12-11 18:43:50|2373.62|2366.32|2374.55|2367.25|2374.6|2367.3|2373.24|2365.94|22
1733942640000|2024-12-11 18:44:00|2374.38|2367.08|2374.3|2367|2374.55|2367.25|2374.26|2366.96|21
1733942650000|2024-12-11 18:44:10|2374.26|2366.96|2375.72|2368.42|2376.45|2369.15|2374.25|2366.95|26
1733942660000|2024-12-11 18:44:20|2375.76|2368.46|2375.32|2368.02|2375.82|2368.52|2375.23|2367.93|14
1733942670000|2024-12-11 18:44:30|2375.34|2368.04|2373.35|2366.05|2375.34|2368.04|2373.35|2366.05|31
1733942680000|2024-12-11 18:44:40|2373.59|2366.29|2373.56|2366.26|2374.12|2366.82|2373.48|2366.18|22
1733942690000|2024-12-11 18:44:50|2373.58|2366.28|2373.74|2366.44|2374.04|2366.74|2373.56|2366.26|31
1733942700000|2024-12-11 18:45:00|2373.78|2366.48|2374.34|2367.04|2374.53|2367.23|2373.78|2366.48|19
1733942710000|2024-12-11 18:45:10|2374.45|2367.15|2374.59|2367.29|2375.21|2367.91|2374.45|2367.15|32
1733942720000|2024-12-11 18:45:20|2374.6|2367.3|2374.83|2367.53|2375.01|2367.71|2373.48|2366.18|22
1733942730000|2024-12-11 18:45:30|2374.85|2367.55|2373.69|2366.39|2374.85|2367.55|2373.6|2366.3|23
1733942740000|2024-12-11 18:45:40|2373.6|2366.3|2375.27|2367.97|2375.35|2368.05|2373.44|2366.14|14
1733942750000|2024-12-11 18:45:50|2375.31|2368.01|2375.62|2368.32|2375.93|2368.63|2375.24|2367.94|30
1733942760000|2024-12-11 18:46:00|2375.6|2368.3|2374.95|2367.65|2376.18|2368.88|2374.95|2367.65|29
1733942770000|2024-12-11 18:46:10|2374.87|2367.57|2373.58|2366.28|2374.95|2367.65|2373.24|2365.94|35
1733942780000|2024-12-11 18:46:20|2373.66|2366.36|2373.66|2366.36|2373.66|2366.36|2372.45|2365.15|32
1733942790000|2024-12-11 18:46:30|2373.74|2366.44|2374.28|2366.98|2374.35|2367.05|2373.52|2366.22|28
1733942800000|2024-12-11 18:46:40|2374.23|2366.93|2373.05|2365.75|2374.23|2366.93|2372.86|2365.56|22
1733942810000|2024-12-11 18:46:50|2372.96|2365.66|2373.15|2365.85|2373.28|2365.98|2372.96|2365.66|28
1733942820000|2024-12-11 18:47:00|2373.3|2366|2373.41|2366.11|2373.63|2366.33|2373.3|2366|19
1733942830000|2024-12-11 18:47:10|2373.24|2365.94|2374.25|2366.95|2374.73|2367.43|2373.24|2365.94|22
1733942840000|2024-12-11 18:47:20|2374.24|2366.94|2374.27|2366.97|2374.48|2367.18|2373.89|2366.59|32
1733942850000|2024-12-11 18:47:30|2374.3|2367|2374.09|2366.79|2374.45|2367.15|2373.9|2366.6|26
1733942860000|2024-12-11 18:47:40|2374.17|2366.87|2374.1|2366.8|2374.93|2367.63|2373.78|2366.48|29
1733942870000|2024-12-11 18:47:50|2374|2366.7|2373.53|2366.23|2374|2366.7|2372.93|2365.63|26
1733942880000|2024-12-11 18:48:00|2373.38|2366.08|2374.39|2367.09|2374.8|2367.5|2373.25|2365.95|36
1733942890000|2024-12-11 18:48:10|2374.26|2366.96|2373.79|2366.49|2374.35|2367.05|2373.77|2366.47|12
1733942900000|2024-12-11 18:48:20|2373.77|2366.47|2373.59|2366.29|2373.77|2366.47|2373.01|2365.71|20
1733942910000|2024-12-11 18:48:30|2373.53|2366.23|2375.36|2368.06|2375.45|2368.15|2373.53|2366.23|30
1733942920000|2024-12-11 18:48:40|2375.4|2368.1|2376.2|2368.9|2376.32|2369.02|2375.2|2367.9|26
1733942930000|2024-12-11 18:48:50|2376.25|2368.95|2377.14|2369.84|2377.28|2369.98|2376.23|2368.93|25
1733942940000|2024-12-11 18:49:00|2377.16|2369.86|2377.75|2370.45|2378.26|2370.96|2377.16|2369.86|29
1733942950000|2024-12-11 18:49:10|2377.67|2370.37|2377.19|2369.89|2378|2370.7|2376.99|2369.69|22
1733942960000|2024-12-11 18:49:20|2377.17|2369.87|2376.63|2369.33|2377.19|2369.89|2376.55|2369.25|23
1733942970000|2024-12-11 18:49:30|2376.7|2369.4|2378.68|2371.38|2378.68|2371.38|2376.7|2369.4|36
1733942980000|2024-12-11 18:49:40|2378.63|2371.33|2379.53|2372.23|2379.75|2372.45|2378.54|2371.24|27
1733942990000|2024-12-11 18:49:50|2379.5|2372.2|2377.58|2370.28|2379.5|2372.2|2376.49|2369.19|33
1733943000000|2024-12-11 18:50:00|2377.53|2370.23|2375.43|2368.13|2377.59|2370.29|2375.31|2368.01|22
1733943010000|2024-12-11 18:50:10|2375.71|2368.41|2375.76|2368.46|2376.95|2369.65|2375.5|2368.2|30
1733943020000|2024-12-11 18:50:20|2375.75|2368.45|2375.3|2368|2376.35|2369.05|2375.3|2368|27
1733943030000|2024-12-11 18:50:30|2375.5|2368.2|2375.99|2368.69|2376.11|2368.81|2375.36|2368.06|32
1733943040000|2024-12-11 18:50:40|2376.01|2368.71|2376.28|2368.98|2376.7|2369.4|2376.01|2368.71|25
1733943050000|2024-12-11 18:50:50|2376.32|2369.02|2377.26|2369.96|2377.28|2369.98|2376.24|2368.94|30
1733943060000|2024-12-11 18:51:00|2377.28|2369.98|2376.83|2369.53|2377.38|2370.08|2376.35|2369.05|32
1733943070000|2024-12-11 18:51:10|2376.82|2369.52|2377.53|2370.23|2377.77|2370.47|2376.82|2369.52|19
1733943080000|2024-12-11 18:51:20|2377.67|2370.37|2376.24|2368.94|2377.9|2370.6|2376.19|2368.89|30
1733943090000|2024-12-11 18:51:30|2376.77|2369.47|2375.83|2368.53|2376.79|2369.49|2375.75|2368.45|18
1733943100000|2024-12-11 18:51:40|2375.95|2368.65|2371.72|2364.42|2375.95|2368.65|2371.72|2364.42|25
1733943110000|2024-12-11 18:51:50|2371.8|2364.5|2373.87|2366.57|2373.87|2366.57|2371.8|2364.5|25
1733943120000|2024-12-11 18:52:00|2373.91|2366.61|2373.58|2366.28|2374.3|2367|2373.58|2366.28|27
1733943130000|2024-12-11 18:52:10|2373.62|2366.32|2373.34|2366.04|2374.28|2366.98|2373.29|2365.99|21
1733943140000|2024-12-11 18:52:20|2373.1|2365.8|2371.03|2363.73|2373.1|2365.8|2370.8|2363.5|24
1733943150000|2024-12-11 18:52:30|2371|2363.7|2371.49|2364.19|2371.55|2364.25|2371|2363.7|27
1733943160000|2024-12-11 18:52:40|2371.5|2364.2|2370.91|2363.61|2371.5|2364.2|2370.91|2363.61|16
1733943170000|2024-12-11 18:52:50|2370.96|2363.66|2370.05|2362.75|2370.98|2363.68|2370.05|2362.75|28
1733943180000|2024-12-11 18:53:00|2370.4|2363.1|2370.15|2362.85|2370.7|2363.4|2370.15|2362.85|17
1733943190000|2024-12-11 18:53:10|2370.45|2363.15|2370.79|2363.49|2370.97|2363.67|2370.25|2362.95|28
1733943200000|2024-12-11 18:53:20|2370.71|2363.41|2370.72|2363.42|2370.93|2363.63|2370.47|2363.17|26
1733943210000|2024-12-11 18:53:30|2370.7|2363.4|2370.38|2363.08|2371.57|2364.27|2370.38|2363.08|31
1733943220000|2024-12-11 18:53:40|2370.53|2363.23|2371.02|2363.72|2371.17|2363.87|2370.43|2363.13|27
1733943230000|2024-12-11 18:53:50|2371.18|2363.88|2371.58|2364.28|2371.9|2364.6|2370.97|2363.67|32
1733943240000|2024-12-11 18:54:00|2371.52|2364.22|2370.2|2362.9|2371.52|2364.22|2369.95|2362.65|37
1733943250000|2024-12-11 18:54:10|2370.14|2362.84|2369.91|2362.61|2370.32|2363.02|2369.89|2362.59|28
1733943260000|2024-12-11 18:54:20|2370.18|2362.88|2370.14|2362.84|2370.22|2362.92|2369.85|2362.55|9
1733943270000|2024-12-11 18:54:30|2370.13|2362.83|2369.15|2361.85|2370.14|2362.84|2369.03|2361.73|16
1733943280000|2024-12-11 18:54:40|2369.03|2361.73|2368.87|2361.57|2369.2|2361.9|2368.87|2361.57|6
1733943290000|2024-12-11 18:54:50|2368.9|2361.6|2368.67|2361.37|2368.95|2361.65|2368.67|2361.37|14
1733943300000|2024-12-11 18:55:00|2368.65|2361.35|2365.95|2358.65|2368.65|2361.35|2365.95|2358.65|26
1733943310000|2024-12-11 18:55:10|2365.86|2358.56|2367.65|2360.35|2367.65|2360.35|2365.86|2358.56|26
1733943320000|2024-12-11 18:55:20|2367.5|2360.2|2367.05|2359.75|2367.71|2360.41|2366.86|2359.56|29
1733943330000|2024-12-11 18:55:30|2366.99|2359.69|2366.11|2358.81|2367.13|2359.83|2366.04|2358.74|28
1733943340000|2024-12-11 18:55:40|2366.06|2358.76|2364.35|2357.05|2366.15|2358.85|2364.18|2356.88|26
1733943350000|2024-12-11 18:55:50|2364.5|2357.2|2366.2|2358.9|2366.41|2359.11|2364.3|2357|36
1733943360000|2024-12-11 18:56:00|2366.18|2358.88|2366.19|2358.89|2366.47|2359.17|2365.55|2358.25|28
1733943370000|2024-12-11 18:56:10|2366.33|2359.03|2366.35|2359.05|2366.63|2359.33|2366.25|2358.95|21
1733943380000|2024-12-11 18:56:20|2366.37|2359.07|2367.13|2359.83|2367.13|2359.83|2366.35|2359.05|30
1733943390000|2024-12-11 18:56:30|2367.55|2360.25|2366.73|2359.43|2368.1|2360.8|2366.63|2359.33|23
1733943400000|2024-12-11 18:56:40|2366.63|2359.33|2366.35|2359.05|2366.7|2359.4|2366.19|2358.89|31
1733943410000|2024-12-11 18:56:50|2366.38|2359.08|2366.39|2359.09|2366.9|2359.6|2366.32|2359.02|29
1733943420000|2024-12-11 18:57:00|2366.4|2359.1|2366.7|2359.4|2366.7|2359.4|2366.02|2358.72|26
1733943430000|2024-12-11 18:57:10|2366.95|2359.65|2366.43|2359.13|2367.2|2359.9|2366.43|2359.13|32
1733943440000|2024-12-11 18:57:20|2366.35|2359.05|2364.53|2357.23|2366.5|2359.2|2364.49|2357.19|32
1733943450000|2024-12-11 18:57:30|2364.58|2357.28|2365.42|2358.12|2365.45|2358.15|2364.58|2357.28|23
1733943460000|2024-12-11 18:57:40|2365.32|2358.02|2364.19|2356.89|2365.32|2358.02|2363.82|2356.52|30
1733943470000|2024-12-11 18:57:50|2364.24|2356.94|2364.67|2357.37|2364.92|2357.62|2364.15|2356.85|16
1733943480000|2024-12-11 18:58:00|2364.71|2357.41|2366.83|2359.53|2366.83|2359.53|2364.71|2357.41|23
1733943490000|2024-12-11 18:58:10|2366.77|2359.47|2367.27|2359.97|2367.5|2360.2|2366.61|2359.31|26
1733943500000|2024-12-11 18:58:20|2367.2|2359.9|2367.29|2359.99|2367.47|2360.17|2367.15|2359.85|10
1733943510000|2024-12-11 18:58:30|2367.25|2359.95|2367.01|2359.71|2367.25|2359.95|2366.59|2359.29|24
1733943520000|2024-12-11 18:58:40|2367.1|2359.8|2366.55|2359.25|2367.1|2359.8|2366.52|2359.22|27
1733943530000|2024-12-11 18:58:50|2366.52|2359.22|2366.92|2359.62|2366.92|2359.62|2366.44|2359.14|18
1733943540000|2024-12-11 18:59:00|2366.82|2359.52|2365.9|2358.6|2367|2359.7|2365.9|2358.6|23
1733943550000|2024-12-11 18:59:10|2365.24|2357.94|2364.45|2357.15|2366.1|2358.8|2364.15|2356.85|20
1733943560000|2024-12-11 18:59:20|2364.4|2357.1|2365.32|2358.02|2365.67|2358.37|2364.13|2356.83|30
1733943570000|2024-12-11 18:59:30|2365.27|2357.97|2366.4|2359.1|2366.63|2359.33|2365.27|2357.97|19
1733943580000|2024-12-11 18:59:40|2366.29|2358.99|2366.3|2359|2366.35|2359.05|2366.15|2358.85|10
1733943590000|2024-12-11 18:59:50|2366.15|2358.85|2365.34|2358.04|2366.3|2359|2365.3|2358|24
1733943600000|2024-12-11 19:00:00|2365.43|2358.13|2365.55|2358.25|2366.15|2358.85|2365.43|2358.13|27
1733943610000|2024-12-11 19:00:10|2365.5|2358.2|2364.94|2357.64|2365.8|2358.5|2364.8|2357.5|24
1733943620000|2024-12-11 19:00:20|2364.95|2357.65|2365.62|2358.32|2366.2|2358.9|2364.33|2357.03|27
1733943630000|2024-12-11 19:00:30|2365.82|2358.52|2365.96|2358.66|2366.05|2358.75|2365.82|2358.52|29
1733943640000|2024-12-11 19:00:40|2366.01|2358.71|2367.76|2360.46|2368.29|2360.99|2365.96|2358.66|33
1733943650000|2024-12-11 19:00:50|2367.85|2360.55|2366.51|2359.21|2367.85|2360.55|2366.48|2359.18|28
1733943660000|2024-12-11 19:01:00|2366.52|2359.22|2366.26|2358.96|2366.59|2359.29|2366.26|2358.96|21
1733943670000|2024-12-11 19:01:10|2366.3|2359|2366.47|2359.17|2366.76|2359.46|2366.3|2359|17
1733943680000|2024-12-11 19:01:20|2366.49|2359.19|2367.15|2359.85|2367.7|2360.4|2366.47|2359.17|36
1733943690000|2024-12-11 19:01:30|2367.38|2360.08|2367.33|2360.03|2367.75|2360.45|2367.23|2359.93|29
1733943700000|2024-12-11 19:01:40|2367.35|2360.05|2368.23|2360.93|2368.3|2361|2367.3|2360|25
1733943710000|2024-12-11 19:01:50|2368.25|2360.95|2367.88|2360.58|2368.25|2360.95|2367.67|2360.37|31
1733943720000|2024-12-11 19:02:00|2367.95|2360.65|2368.6|2361.3|2368.65|2361.35|2367.71|2360.41|35
1733943730000|2024-12-11 19:02:10|2368.63|2361.33|2367.55|2360.25|2368.93|2361.63|2367.45|2360.15|25
1733943740000|2024-12-11 19:02:20|2367.5|2360.2|2368.11|2360.81|2368.15|2360.85|2367.15|2359.85|15
1733943750000|2024-12-11 19:02:30|2368.15|2360.85|2370.18|2362.88|2370.31|2363.01|2368.15|2360.85|23
1733943760000|2024-12-11 19:02:40|2370.06|2362.76|2369.23|2361.93|2370.06|2362.76|2369.15|2361.85|27
1733943770000|2024-12-11 19:02:50|2369.2|2361.9|2368.11|2360.81|2369.45|2362.15|2368.11|2360.81|29
1733943780000|2024-12-11 19:03:00|2368.06|2360.76|2367.02|2359.72|2368.06|2360.76|2366.97|2359.67|28
1733943790000|2024-12-11 19:03:10|2367.07|2359.77|2366.95|2359.65|2367.15|2359.85|2366.86|2359.56|22
1733943800000|2024-12-11 19:03:20|2366.86|2359.56|2366.1|2358.8|2367.05|2359.75|2366.1|2358.8|21
1733943810000|2024-12-11 19:03:30|2366.05|2358.75|2368.7|2361.4|2368.7|2361.4|2366.05|2358.75|33
1733943820000|2024-12-11 19:03:40|2368.63|2361.33|2368.63|2361.33|2369|2361.7|2368.18|2360.88|22
1733943830000|2024-12-11 19:03:50|2368.47|2361.17|2368.09|2360.79|2368.47|2361.17|2368.09|2360.79|13
1733943840000|2024-12-11 19:04:00|2368.13|2360.83|2368.92|2361.62|2368.97|2361.67|2367.4|2360.1|29
1733943850000|2024-12-11 19:04:10|2368.87|2361.57|2368.45|2361.15|2368.98|2361.68|2368.45|2361.15|14
1733943860000|2024-12-11 19:04:20|2368.42|2361.12|2367.87|2360.57|2368.45|2361.15|2367.84|2360.54|25
1733943870000|2024-12-11 19:04:30|2367.92|2360.62|2368.24|2360.94|2368.4|2361.1|2367.87|2360.57|28
1733943880000|2024-12-11 19:04:40|2368.4|2361.1|2368.9|2361.6|2368.9|2361.6|2368.09|2360.79|20
1733943890000|2024-12-11 19:04:50|2368.85|2361.55|2367.7|2360.4|2368.95|2361.65|2367.7|2360.4|26
1733943900000|2024-12-11 19:05:00|2367.9|2360.6|2368.08|2360.78|2368.2|2360.9|2367.84|2360.54|27
1733943910000|2024-12-11 19:05:10|2368.14|2360.84|2368.59|2361.29|2368.7|2361.4|2367.75|2360.45|28
1733943920000|2024-12-11 19:05:20|2368.6|2361.3|2370.52|2363.22|2370.6|2363.3|2368.59|2361.29|18
1733943930000|2024-12-11 19:05:30|2370.3|2363|2369.4|2362.1|2370.3|2363|2369.35|2362.05|26
1733943940000|2024-12-11 19:05:40|2369.39|2362.09|2370.26|2362.96|2370.47|2363.17|2369.33|2362.03|22
1733943950000|2024-12-11 19:05:50|2370.28|2362.98|2369.48|2362.18|2370.54|2363.24|2369.15|2361.85|31
1733943960000|2024-12-11 19:06:00|2369.55|2362.25|2370.24|2362.94|2370.51|2363.21|2369.06|2361.76|26
1733943970000|2024-12-11 19:06:10|2370.17|2362.87|2369.75|2362.45|2370.17|2362.87|2369.67|2362.37|22
1733943980000|2024-12-11 19:06:20|2369.67|2362.37|2370.4|2363.1|2370.5|2363.2|2369.35|2362.05|27
1733943990000|2024-12-11 19:06:30|2370.5|2363.2|2371.4|2364.1|2371.4|2364.1|2370.5|2363.2|20
1733944000000|2024-12-11 19:06:40|2371.38|2364.08|2371.5|2364.2|2371.57|2364.27|2371.35|2364.05|10
1733944010000|2024-12-11 19:06:50|2371.47|2364.17|2369.72|2362.42|2371.52|2364.22|2369.7|2362.4|22
1733944020000|2024-12-11 19:07:00|2369.7|2362.4|2370.55|2363.25|2370.55|2363.25|2369.55|2362.25|29
1733944030000|2024-12-11 19:07:10|2370.4|2363.1|2370.35|2363.05|2370.65|2363.35|2370.35|2363.05|5
1733944040000|2024-12-11 19:07:20|2370.15|2362.85|2369.35|2362.05|2370.15|2362.85|2369.25|2361.95|4
1733944050000|2024-12-11 19:07:30|2369.45|2362.15|2370.3|2363|2370.3|2363|2369.45|2362.15|3
1733944060000|2024-12-11 19:07:40|2369.8|2362.5|2369.25|2361.95|2369.8|2362.5|2368.8|2361.5|11
1733944070000|2024-12-11 19:07:50|2369.35|2362.05|2370.65|2363.35|2370.7|2363.4|2369.35|2362.05|13
1733944080000|2024-12-11 19:08:00|2370.7|2363.4|2370.65|2363.35|2370.7|2363.4|2370.65|2363.35|4
1733944090000|2024-12-11 19:08:10|2369.6|2362.3|2369.75|2362.45|2369.95|2362.65|2369.45|2362.15|32
1733944100000|2024-12-11 19:08:20|2369.8|2362.5|2369.35|2362.05|2369.8|2362.5|2369.35|2362.05|17
1733944110000|2024-12-11 19:08:30|2368.85|2361.55|2368.7|2361.4|2368.9|2361.6|2367.8|2360.5|24
1733944120000|2024-12-11 19:08:40|2369.1|2361.8|2372.18|2364.88|2372.29|2364.99|2368.85|2361.55|27
1733944130000|2024-12-11 19:08:50|2371.98|2364.68|2372|2364.7|2372.09|2364.79|2371.87|2364.57|35
1733944140000|2024-12-11 19:09:00|2372.02|2364.72|2372.71|2365.41|2372.71|2365.41|2371.65|2364.35|34
1733944150000|2024-12-11 19:09:10|2372.74|2365.44|2372.53|2365.23|2372.74|2365.44|2372.42|2365.12|23
1733944160000|2024-12-11 19:09:20|2372.86|2365.56|2373.76|2366.46|2373.86|2366.56|2372.35|2365.05|26
1733944170000|2024-12-11 19:09:30|2373.8|2366.5|2373.05|2365.75|2374.01|2366.71|2373.02|2365.72|33
1733944180000|2024-12-11 19:09:40|2372.99|2365.69|2372.9|2365.6|2373.18|2365.88|2372.84|2365.54|30
1733944190000|2024-12-11 19:09:50|2372.97|2365.67|2373.03|2365.73|2373.14|2365.84|2372.84|2365.54|33
1733944200000|2024-12-11 19:10:00|2372.9|2365.6|2372.03|2364.73|2373.01|2365.71|2371.55|2364.25|28
1733944210000|2024-12-11 19:10:10|2372.06|2364.76|2372.05|2364.75|2372.42|2365.12|2371.79|2364.49|30
1733944220000|2024-12-11 19:10:20|2372.01|2364.71|2372.24|2364.94|2372.85|2365.55|2371.65|2364.35|36
1733944230000|2024-12-11 19:10:30|2372.15|2364.85|2373.14|2365.84|2373.24|2365.94|2372.15|2364.85|28
1733944240000|2024-12-11 19:10:40|2373.11|2365.81|2373.26|2365.96|2373.31|2366.01|2373.11|2365.81|32
1733944250000|2024-12-11 19:10:50|2373.2|2365.9|2372.1|2364.8|2373.31|2366.01|2371.65|2364.35|28
1733944260000|2024-12-11 19:11:00|2372.08|2364.78|2372.53|2365.23|2372.65|2365.35|2371.98|2364.68|29
1733944270000|2024-12-11 19:11:10|2372.42|2365.12|2371.29|2363.99|2372.49|2365.19|2371.29|2363.99|24
1733944280000|2024-12-11 19:11:20|2371.57|2364.27|2371.4|2364.1|2371.57|2364.27|2371.25|2363.95|18
1733944290000|2024-12-11 19:11:30|2371.5|2364.2|2370.83|2363.53|2371.99|2364.69|2370.83|2363.53|25
1733944300000|2024-12-11 19:11:40|2370.85|2363.55|2370.19|2362.89|2370.98|2363.68|2370.15|2362.85|27
1733944310000|2024-12-11 19:11:50|2370.24|2362.94|2370.91|2363.61|2370.91|2363.61|2370.2|2362.9|23
1733944320000|2024-12-11 19:12:00|2370.79|2363.49|2370.4|2363.1|2370.91|2363.61|2370.35|2363.05|26
1733944330000|2024-12-11 19:12:10|2370.63|2363.33|2370.92|2363.62|2371.6|2364.3|2370.63|2363.33|30
1733944340000|2024-12-11 19:12:20|2370.81|2363.51|2371.95|2364.65|2372.1|2364.8|2370.81|2363.51|25
1733944350000|2024-12-11 19:12:30|2372.01|2364.71|2373.22|2365.92|2373.34|2366.04|2371.95|2364.65|31
1733944360000|2024-12-11 19:12:40|2373.25|2365.95|2373.62|2366.32|2374.4|2367.1|2373.16|2365.86|38
1733944370000|2024-12-11 19:12:50|2373.5|2366.2|2372.88|2365.58|2373.5|2366.2|2372.55|2365.25|28
1733944380000|2024-12-11 19:13:00|2372.86|2365.56|2373.31|2366.01|2373.59|2366.29|2372.86|2365.56|27
1733944390000|2024-12-11 19:13:10|2373.14|2365.84|2371.58|2364.28|2373.35|2366.05|2371.53|2364.23|29
1733944400000|2024-12-11 19:13:20|2371.86|2364.56|2371.18|2363.88|2372.13|2364.83|2371.13|2363.83|27
1733944410000|2024-12-11 19:13:30|2371.15|2363.85|2370.97|2363.67|2371.25|2363.95|2370.86|2363.56|26
1733944420000|2024-12-11 19:13:40|2370.86|2363.56|2369.79|2362.49|2370.97|2363.67|2369.06|2361.76|36
1733944430000|2024-12-11 19:13:50|2369.78|2362.48|2368.87|2361.57|2369.81|2362.51|2368.77|2361.47|23
1733944440000|2024-12-11 19:14:00|2368.75|2361.45|2366.55|2359.25|2368.75|2361.45|2366.55|2359.25|20
1733944450000|2024-12-11 19:14:10|2366.49|2359.19|2366.61|2359.31|2367.41|2360.11|2366.28|2358.98|26
1733944460000|2024-12-11 19:14:20|2366.63|2359.33|2368.77|2361.47|2368.77|2361.47|2366.61|2359.31|30
1733944470000|2024-12-11 19:14:30|2368.71|2361.41|2369.72|2362.42|2369.72|2362.42|2368.71|2361.41|24
1733944480000|2024-12-11 19:14:40|2369.8|2362.5|2369.34|2362.04|2370.51|2363.21|2368.7|2361.4|35
1733944490000|2024-12-11 19:14:50|2369.36|2362.06|2367.05|2359.75|2369.36|2362.06|2366.75|2359.45|33
1733944500000|2024-12-11 19:15:00|2366.3|2359|2366.35|2359.05|2366.85|2359.55|2365.7|2358.4|27
1733944510000|2024-12-11 19:15:10|2366.67|2359.37|2366.3|2359|2366.81|2359.51|2366.3|2359|26
1733944520000|2024-12-11 19:15:20|2366.2|2358.9|2367.3|2360|2367.3|2360|2366.2|2358.9|27
1733944530000|2024-12-11 19:15:30|2367.69|2360.39|2365.72|2358.42|2367.69|2360.39|2365.63|2358.33|30
1733944540000|2024-12-11 19:15:40|2365.76|2358.46|2364.25|2356.95|2366|2358.7|2364.25|2356.95|23
1733944550000|2024-12-11 19:15:50|2364.03|2356.73|2363.87|2356.57|2364.2|2356.9|2363.87|2356.57|15
1733944560000|2024-12-11 19:16:00|2363.79|2356.49|2363.98|2356.68|2364.01|2356.71|2363.57|2356.27|13
1733944570000|2024-12-11 19:16:10|2364.01|2356.71|2366.45|2359.15|2366.55|2359.25|2364.01|2356.71|37
1733944580000|2024-12-11 19:16:20|2366.39|2359.09|2366.12|2358.82|2367.56|2360.26|2365.45|2358.15|26
1733944590000|2024-12-11 19:16:30|2366.17|2358.87|2367|2359.7|2367|2359.7|2365.89|2358.59|33
1733944600000|2024-12-11 19:16:40|2367.01|2359.71|2366.87|2359.57|2367.1|2359.8|2366.68|2359.38|24
1733944610000|2024-12-11 19:16:50|2366.85|2359.55|2367.25|2359.95|2367.25|2359.95|2366.81|2359.51|26
1733944620000|2024-12-11 19:17:00|2367.3|2360|2369.3|2362|2369.43|2362.13|2367.28|2359.98|30
1733944630000|2024-12-11 19:17:10|2369.35|2362.05|2370.19|2362.89|2370.91|2363.61|2369.35|2362.05|21
1733944640000|2024-12-11 19:17:20|2370.33|2363.03|2369.35|2362.05|2370.34|2363.04|2369.16|2361.86|29
1733944650000|2024-12-11 19:17:30|2369.33|2362.03|2370.85|2363.55|2370.9|2363.6|2369.31|2362.01|34
1733944660000|2024-12-11 19:17:40|2370.75|2363.45|2369.22|2361.92|2370.75|2363.45|2369.15|2361.85|25
1733944670000|2024-12-11 19:17:50|2369.28|2361.98|2368.75|2361.45|2369.4|2362.1|2368.44|2361.14|26
1733944680000|2024-12-11 19:18:00|2368.57|2361.27|2366.73|2359.43|2368.69|2361.39|2366.73|2359.43|32
1733944690000|2024-12-11 19:18:10|2366.8|2359.5|2366.44|2359.14|2366.9|2359.6|2365.67|2358.37|29
1733944700000|2024-12-11 19:18:20|2366.48|2359.18|2365.15|2357.85|2366.48|2359.18|2364.35|2357.05|25
1733944710000|2024-12-11 19:18:30|2365.21|2357.91|2365.89|2358.59|2366.1|2358.8|2364.45|2357.15|24
1733944720000|2024-12-11 19:18:40|2365.86|2358.56|2367.38|2360.08|2367.48|2360.18|2365.86|2358.56|26
1733944730000|2024-12-11 19:18:50|2367.39|2360.09|2366.68|2359.38|2367.39|2360.09|2366.68|2359.38|21
1733944740000|2024-12-11 19:19:00|2367|2359.7|2366.86|2359.56|2367.16|2359.86|2366.6|2359.3|19
1733944750000|2024-12-11 19:19:10|2366.99|2359.69|2366.96|2359.66|2367.4|2360.1|2366.61|2359.31|18
1733944760000|2024-12-11 19:19:20|2367|2359.7|2365.4|2358.1|2367|2359.7|2365.15|2357.85|12
1733944770000|2024-12-11 19:19:30|2365.31|2358.01|2365.58|2358.28|2366.2|2358.9|2365.31|2358.01|30
1733944780000|2024-12-11 19:19:40|2365.53|2358.23|2365.63|2358.33|2365.73|2358.43|2365.44|2358.14|21
1733944790000|2024-12-11 19:19:50|2365.53|2358.23|2366.8|2359.5|2366.83|2359.53|2365.53|2358.23|21
1733944800000|2024-12-11 19:20:00|2367.04|2359.74|2367.04|2359.74|2367.84|2360.54|2366.92|2359.62|28
1733944810000|2024-12-11 19:20:10|2367.15|2359.85|2366.63|2359.33|2367.15|2359.85|2366.63|2359.33|8
1733944820000|2024-12-11 19:20:20|2366.74|2359.44|2367.37|2360.07|2367.55|2360.25|2366.59|2359.29|35
1733944830000|2024-12-11 19:20:30|2367.39|2360.09|2367.68|2360.38|2367.9|2360.6|2367.39|2360.09|30
1733944840000|2024-12-11 19:20:40|2367.78|2360.48|2367.54|2360.24|2368.2|2360.9|2367.38|2360.08|28
1733944850000|2024-12-11 19:20:50|2367.44|2360.14|2368.11|2360.81|2368.21|2360.91|2367.09|2359.79|29
1733944860000|2024-12-11 19:21:00|2367.99|2360.69|2367.32|2360.02|2368.14|2360.84|2367.19|2359.89|27
1733944870000|2024-12-11 19:21:10|2367.25|2359.95|2367.68|2360.38|2368.14|2360.84|2367.25|2359.95|30
1733944880000|2024-12-11 19:21:20|2367.72|2360.42|2368.09|2360.79|2368.09|2360.79|2367.24|2359.94|21
1733944890000|2024-12-11 19:21:30|2367.96|2360.66|2368.4|2361.1|2368.5|2361.2|2367.4|2360.1|18
1733944900000|2024-12-11 19:21:40|2368.38|2361.08|2369.37|2362.07|2369.58|2362.28|2368.35|2361.05|32
1733944910000|2024-12-11 19:21:50|2369.38|2362.08|2368.4|2361.1|2369.88|2362.58|2368.29|2360.99|26
1733944920000|2024-12-11 19:22:00|2368.29|2360.99|2368.8|2361.5|2368.85|2361.55|2367.54|2360.24|26
1733944930000|2024-12-11 19:22:10|2368.58|2361.28|2368.28|2360.98|2369.64|2362.34|2368.28|2360.98|33
1733944940000|2024-12-11 19:22:20|2368.26|2360.96|2369.16|2361.86|2369.16|2361.86|2368.17|2360.87|30
1733944950000|2024-12-11 19:22:30|2369.2|2361.9|2368.99|2361.69|2369.2|2361.9|2368.95|2361.65|14
1733944960000|2024-12-11 19:22:40|2368.95|2361.65|2369.03|2361.73|2369.45|2362.15|2368.93|2361.63|28
1733944970000|2024-12-11 19:22:50|2368.97|2361.67|2368.09|2360.79|2368.97|2361.67|2368.09|2360.79|20
1733944980000|2024-12-11 19:23:00|2367.99|2360.69|2369.3|2362|2369.52|2362.22|2367.99|2360.69|23
1733944990000|2024-12-11 19:23:10|2369.19|2361.89|2369.6|2362.3|2369.6|2362.3|2368.8|2361.5|27
1733945000000|2024-12-11 19:23:20|2369.55|2362.25|2369.41|2362.11|2370.18|2362.88|2368.6|2361.3|28
1733945010000|2024-12-11 19:23:30|2369.34|2362.04|2368.63|2361.33|2369.41|2362.11|2368.43|2361.13|23
1733945020000|2024-12-11 19:23:40|2368.73|2361.43|2368.54|2361.24|2368.73|2361.43|2368.18|2360.88|27
1733945030000|2024-12-11 19:23:50|2368.64|2361.34|2369.2|2361.9|2369.3|2362|2368.64|2361.34|24
1733945040000|2024-12-11 19:24:00|2369.3|2362|2370.08|2362.78|2370.43|2363.13|2369.2|2361.9|27
1733945050000|2024-12-11 19:24:10|2369.73|2362.43|2368.95|2361.65|2369.73|2362.43|2368.77|2361.47|18
1733945060000|2024-12-11 19:24:20|2368.5|2361.2|2368.82|2361.52|2368.82|2361.52|2368.23|2360.93|17
1733945070000|2024-12-11 19:24:30|2368.7|2361.4|2368.7|2361.4|2368.95|2361.65|2368.35|2361.05|6
1733945080000|2024-12-11 19:24:40|2368.75|2361.45|2368.83|2361.53|2368.83|2361.53|2368.75|2361.45|3
1733945090000|2024-12-11 19:24:50|2368.97|2361.67|2370.79|2363.49|2371.04|2363.74|2368.97|2361.67|17
1733945100000|2024-12-11 19:25:00|2370.55|2363.25|2369.28|2361.98|2370.99|2363.69|2369.19|2361.89|29
1733945110000|2024-12-11 19:25:10|2369.32|2362.02|2368.55|2361.25|2369.45|2362.15|2368.21|2360.91|25
1733945120000|2024-12-11 19:25:20|2368.5|2361.2|2369.13|2361.83|2369.26|2361.96|2368.2|2360.9|30
1733945130000|2024-12-11 19:25:30|2369.2|2361.9|2368.89|2361.59|2369.2|2361.9|2368.52|2361.22|20
1733945140000|2024-12-11 19:25:40|2368.76|2361.46|2367.43|2360.13|2368.89|2361.59|2366.99|2359.69|29
1733945150000|2024-12-11 19:25:50|2367.62|2360.32|2367.7|2360.4|2367.83|2360.53|2367.62|2360.32|9
1733945160000|2024-12-11 19:26:00|2367.72|2360.42|2368.01|2360.71|2368.2|2360.9|2367.72|2360.42|15
1733945170000|2024-12-11 19:26:10|2367.9|2360.6|2368.05|2360.75|2368.14|2360.84|2367.9|2360.6|9
1733945180000|2024-12-11 19:26:20|2367.93|2360.63|2366.35|2359.05|2367.93|2360.63|2366.35|2359.05|26
1733945190000|2024-12-11 19:26:30|2366.3|2359|2366.78|2359.48|2366.9|2359.6|2366.1|2358.8|15
1733945200000|2024-12-11 19:26:40|2366.79|2359.49|2365.98|2358.68|2366.9|2359.6|2365.35|2358.05|24
1733945210000|2024-12-11 19:26:50|2366.2|2358.9|2367.05|2359.75|2367.05|2359.75|2365.98|2358.68|5
1733945220000|2024-12-11 19:27:00|2367.1|2359.8|2366.89|2359.59|2367.1|2359.8|2366.5|2359.2|19
1733945230000|2024-12-11 19:27:10|2367.04|2359.74|2366.72|2359.42|2367.67|2360.37|2366.72|2359.42|29
1733945240000|2024-12-11 19:27:20|2366.65|2359.35|2366.6|2359.3|2366.72|2359.42|2366.6|2359.3|18
1733945250000|2024-12-11 19:27:30|2366.68|2359.38|2366.35|2359.05|2367.2|2359.9|2366.35|2359.05|19
1733945260000|2024-12-11 19:27:40|2366.15|2358.85|2366.43|2359.13|2366.45|2359.15|2365.62|2358.32|21
1733945270000|2024-12-11 19:27:50|2366.49|2359.19|2366.45|2359.15|2366.54|2359.24|2366.24|2358.94|24
1733945280000|2024-12-11 19:28:00|2366.33|2359.03|2366.71|2359.41|2366.85|2359.55|2366|2358.7|20
1733945290000|2024-12-11 19:28:10|2366.68|2359.38|2366.28|2358.98|2366.68|2359.38|2366.28|2358.98|16
1733945300000|2024-12-11 19:28:20|2365.91|2358.61|2365.94|2358.64|2366.15|2358.85|2365.49|2358.19|16
1733945310000|2024-12-11 19:28:30|2366.05|2358.75|2367.04|2359.74|2367.04|2359.74|2366.05|2358.75|16
1733945320000|2024-12-11 19:28:40|2367.06|2359.76|2368.57|2361.27|2369.54|2362.24|2367.06|2359.76|31
1733945330000|2024-12-11 19:28:50|2368.67|2361.37|2368.37|2361.07|2368.72|2361.42|2368.07|2360.77|17
1733945340000|2024-12-11 19:29:00|2368.6|2361.3|2368.34|2361.04|2368.6|2361.3|2367.8|2360.5|34
1733945350000|2024-12-11 19:29:10|2368.41|2361.11|2369.09|2361.79|2369.26|2361.96|2368.34|2361.04|31
1733945360000|2024-12-11 19:29:20|2368.89|2361.59|2368.75|2361.45|2368.94|2361.64|2368.63|2361.33|5
1733945370000|2024-12-11 19:29:30|2368.79|2361.49|2369.24|2361.94|2369.25|2361.95|2368.79|2361.49|13
1733945380000|2024-12-11 19:29:40|2369.22|2361.92|2369.76|2362.46|2369.89|2362.59|2369.22|2361.92|19
1733945390000|2024-12-11 19:29:50|2369.99|2362.69|2369.89|2362.59|2370|2362.7|2369.56|2362.26|16
1733945400000|2024-12-11 19:30:00|2369.94|2362.64|2369.9|2362.6|2370.18|2362.88|2369.81|2362.51|14
1733945410000|2024-12-11 19:30:10|2369.78|2362.48|2370.18|2362.88|2370.23|2362.93|2369.27|2361.97|25
1733945420000|2024-12-11 19:30:20|2370.06|2362.76|2370.06|2362.76|2370.26|2362.96|2369.94|2362.64|26
1733945430000|2024-12-11 19:30:30|2370.08|2362.78|2370.3|2363|2370.51|2363.21|2370.06|2362.76|29
1733945440000|2024-12-11 19:30:40|2370.33|2363.03|2370.92|2363.62|2371.19|2363.89|2369.85|2362.55|30
1733945450000|2024-12-11 19:30:50|2370.77|2363.47|2370.05|2362.75|2370.77|2363.47|2369.94|2362.64|20
1733945460000|2024-12-11 19:31:00|2370.01|2362.71|2369.16|2361.86|2370.01|2362.71|2369.01|2361.71|21
1733945470000|2024-12-11 19:31:10|2369.23|2361.93|2370.21|2362.91|2370.41|2363.11|2369.23|2361.93|33
1733945480000|2024-12-11 19:31:20|2370.33|2363.03|2370.58|2363.28|2370.75|2363.45|2370.04|2362.74|21
1733945490000|2024-12-11 19:31:30|2370.52|2363.22|2369.1|2361.8|2370.52|2363.22|2369.1|2361.8|17
1733945500000|2024-12-11 19:31:40|2369.05|2361.75|2370.33|2363.03|2370.45|2363.15|2368.4|2361.1|26
1733945510000|2024-12-11 19:31:50|2370.42|2363.12|2370.2|2362.9|2370.46|2363.16|2370.18|2362.88|27
1733945520000|2024-12-11 19:32:00|2370.1|2362.8|2372.15|2364.85|2372.9|2365.6|2370.03|2362.73|27
1733945530000|2024-12-11 19:32:10|2371.45|2364.15|2371.68|2364.38|2372.21|2364.91|2371.4|2364.1|21
1733945540000|2024-12-11 19:32:20|2372|2364.7|2372.94|2365.64|2373.08|2365.78|2371.35|2364.05|23
1733945550000|2024-12-11 19:32:30|2372.92|2365.62|2373.7|2366.4|2373.78|2366.48|2372.92|2365.62|17
1733945560000|2024-12-11 19:32:40|2373.5|2366.2|2373.63|2366.33|2373.67|2366.37|2373.29|2365.99|25
1733945570000|2024-12-11 19:32:50|2373.61|2366.31|2373.33|2366.03|2373.63|2366.33|2372.9|2365.6|29
1733945580000|2024-12-11 19:33:00|2373.32|2366.02|2373.16|2365.86|2373.66|2366.36|2373.13|2365.83|31
1733945590000|2024-12-11 19:33:10|2373.04|2365.74|2373.04|2365.74|2373.3|2366|2372.8|2365.5|25
1733945600000|2024-12-11 19:33:20|2373.3|2366|2373.4|2366.1|2373.5|2366.2|2372.98|2365.68|24
1733945610000|2024-12-11 19:33:30|2373.36|2366.06|2374.9|2367.6|2374.9|2367.6|2373.26|2365.96|24
1733945620000|2024-12-11 19:33:40|2374.78|2367.48|2373.55|2366.25|2374.78|2367.48|2372.5|2365.2|28
1733945630000|2024-12-11 19:33:50|2373.18|2365.88|2373.39|2366.09|2373.69|2366.39|2372.75|2365.45|20
1733945640000|2024-12-11 19:34:00|2373.41|2366.11|2373.95|2366.65|2373.95|2366.65|2373.39|2366.09|16
1733945650000|2024-12-11 19:34:10|2373.86|2366.56|2373.81|2366.51|2374.5|2367.2|2373.35|2366.05|25
1733945660000|2024-12-11 19:34:20|2373.86|2366.56|2372.58|2365.28|2373.86|2366.56|2372.58|2365.28|28
1733945670000|2024-12-11 19:34:30|2372.59|2365.29|2372.94|2365.64|2372.94|2365.64|2372.19|2364.89|26
1733945680000|2024-12-11 19:34:40|2372.81|2365.51|2372.86|2365.56|2373.15|2365.85|2372.61|2365.31|24
1733945690000|2024-12-11 19:34:50|2372.75|2365.45|2372.39|2365.09|2372.75|2365.45|2372.2|2364.9|25
1733945700000|2024-12-11 19:35:00|2372.34|2365.04|2373.54|2366.24|2373.61|2366.31|2372.33|2365.03|34
1733945710000|2024-12-11 19:35:10|2373.46|2366.16|2372.93|2365.63|2373.48|2366.18|2372.91|2365.61|25
1733945720000|2024-12-11 19:35:20|2372.91|2365.61|2371.99|2364.69|2372.93|2365.63|2371.97|2364.67|18
1733945730000|2024-12-11 19:35:30|2371.86|2364.56|2371.12|2363.82|2371.86|2364.56|2370.78|2363.48|18
1733945740000|2024-12-11 19:35:40|2371.02|2363.72|2370.25|2362.95|2371.11|2363.81|2370.13|2362.83|14
1733945750000|2024-12-11 19:35:50|2370.2|2362.9|2371.06|2363.76|2371.07|2363.77|2370.2|2362.9|20
1733945760000|2024-12-11 19:36:00|2371.04|2363.74|2370.95|2363.65|2371.11|2363.81|2370.31|2363.01|30
1733945770000|2024-12-11 19:36:10|2370.9|2363.6|2370.82|2363.52|2370.95|2363.65|2370.23|2362.93|16
1733945780000|2024-12-11 19:36:20|2370.76|2363.46|2372.33|2365.03|2372.44|2365.14|2370.16|2362.86|30
1733945790000|2024-12-11 19:36:30|2372.29|2364.99|2373.18|2365.88|2373.23|2365.93|2371.96|2364.66|32
1733945800000|2024-12-11 19:36:40|2373.2|2365.9|2372.61|2365.31|2373.74|2366.44|2372.61|2365.31|27
1733945810000|2024-12-11 19:36:50|2372.72|2365.42|2371.55|2364.25|2372.72|2365.42|2371.45|2364.15|16
1733945820000|2024-12-11 19:37:00|2371.43|2364.13|2372.02|2364.72|2372.15|2364.85|2371.36|2364.06|27
1733945830000|2024-12-11 19:37:10|2371.98|2364.68|2373.43|2366.13|2373.5|2366.2|2371.98|2364.68|20
1733945840000|2024-12-11 19:37:20|2373.15|2365.85|2373|2365.7|2374.05|2366.75|2373|2365.7|22
1733945850000|2024-12-11 19:37:30|2373.1|2365.8|2372.99|2365.69|2373.12|2365.82|2372.65|2365.35|18
1733945860000|2024-12-11 19:37:40|2372.95|2365.65|2374.1|2366.8|2374.25|2366.95|2372.95|2365.65|24
1733945870000|2024-12-11 19:37:50|2374.05|2366.75|2373.04|2365.74|2374.05|2366.75|2373.04|2365.74|24
1733945880000|2024-12-11 19:38:00|2372.99|2365.69|2372.75|2365.45|2372.99|2365.69|2371.95|2364.65|24
1733945890000|2024-12-11 19:38:10|2372.68|2365.38|2372.71|2365.41|2372.82|2365.52|2372.6|2365.3|11
1733945900000|2024-12-11 19:38:20|2372.76|2365.46|2373.19|2365.89|2374.2|2366.9|2372.7|2365.4|19
1733945910000|2024-12-11 19:38:30|2373.17|2365.87|2373.36|2366.06|2373.36|2366.06|2373.17|2365.87|6
1733945920000|2024-12-11 19:38:40|2373.28|2365.98|2372.85|2365.55|2373.4|2366.1|2372.85|2365.55|7
1733945930000|2024-12-11 19:38:50|2372.73|2365.43|2372.63|2365.33|2372.85|2365.55|2372.63|2365.33|7
1733945940000|2024-12-11 19:39:00|2372.75|2365.45|2374.39|2367.09|2374.39|2367.09|2372.75|2365.45|33
1733945950000|2024-12-11 19:39:10|2374.1|2366.8|2375.02|2367.72|2375.35|2368.05|2374.1|2366.8|23
1733945960000|2024-12-11 19:39:20|2374.99|2367.69|2376.92|2369.62|2377.21|2369.91|2374.5|2367.2|31
1733945970000|2024-12-11 19:39:30|2376.98|2369.68|2376.89|2369.59|2377.65|2370.35|2376.4|2369.1|25
1733945980000|2024-12-11 19:39:40|2376.98|2369.68|2379.12|2371.82|2379.26|2371.96|2376.98|2369.68|29
1733945990000|2024-12-11 19:39:50|2378.92|2371.62|2378.76|2371.46|2379.81|2372.51|2378.4|2371.1|19
1733946000000|2024-12-11 19:40:00|2378.89|2371.59|2378.35|2371.05|2379.08|2371.78|2378.35|2371.05|26
1733946010000|2024-12-11 19:40:10|2379.06|2371.76|2378.85|2371.55|2379.06|2371.76|2378.63|2371.33|8
1733946020000|2024-12-11 19:40:20|2378.73|2371.43|2377.82|2370.52|2378.73|2371.43|2377.79|2370.49|17
1733946030000|2024-12-11 19:40:30|2377.79|2370.49|2378.13|2370.83|2378.6|2371.3|2377.79|2370.49|18
1733946040000|2024-12-11 19:40:40|2378.21|2370.91|2376.86|2369.56|2378.25|2370.95|2376.62|2369.32|21
1733946050000|2024-12-11 19:40:50|2376.98|2369.68|2377.95|2370.65|2377.98|2370.68|2376.93|2369.63|23
1733946060000|2024-12-11 19:41:00|2377.9|2370.6|2378.06|2370.76|2378.1|2370.8|2377.25|2369.95|25
1733946070000|2024-12-11 19:41:10|2378.4|2371.1|2377.13|2369.83|2378.52|2371.22|2377.09|2369.79|31
1733946080000|2024-12-11 19:41:20|2377.15|2369.85|2377.2|2369.9|2377.2|2369.9|2376.2|2368.9|29
1733946090000|2024-12-11 19:41:30|2377.15|2369.85|2377.3|2370|2377.44|2370.14|2376.89|2369.59|20
1733946100000|2024-12-11 19:41:40|2377.27|2369.97|2377.58|2370.28|2377.7|2370.4|2377.24|2369.94|24
1733946110000|2024-12-11 19:41:50|2377.4|2370.1|2378.15|2370.85|2378.22|2370.92|2377.31|2370.01|27
1733946120000|2024-12-11 19:42:00|2378|2370.7|2377.95|2370.65|2378.72|2371.42|2377.79|2370.49|24
1733946130000|2024-12-11 19:42:10|2377.85|2370.55|2378.53|2371.23|2378.67|2371.37|2377.85|2370.55|13
1733946140000|2024-12-11 19:42:20|2378.81|2371.51|2378.75|2371.45|2378.88|2371.58|2378.67|2371.37|10
1733946150000|2024-12-11 19:42:30|2378.78|2371.48|2380.45|2373.15|2380.45|2373.15|2377.81|2370.51|18
1733946160000|2024-12-11 19:42:40|2380.4|2373.1|2380.25|2372.95|2380.43|2373.13|2379.48|2372.18|31
1733946170000|2024-12-11 19:42:50|2380.15|2372.85|2380.8|2373.5|2381.09|2373.79|2380.15|2372.85|31
1733946180000|2024-12-11 19:43:00|2380.35|2373.05|2380.4|2373.1|2381.03|2373.73|2380.05|2372.75|33
1733946190000|2024-12-11 19:43:10|2380.42|2373.12|2380.1|2372.8|2380.54|2373.24|2380.08|2372.78|23
1733946200000|2024-12-11 19:43:20|2380.08|2372.78|2379.8|2372.5|2380.2|2372.9|2379.65|2372.35|16
1733946210000|2024-12-11 19:43:30|2379.78|2372.48|2379.86|2372.56|2379.99|2372.69|2379.78|2372.48|28
1733946220000|2024-12-11 19:43:40|2379.89|2372.59|2380.15|2372.85|2380.35|2373.05|2379.45|2372.15|27
1733946230000|2024-12-11 19:43:50|2380.16|2372.86|2380.2|2372.9|2380.31|2373.01|2379.66|2372.36|20
1733946240000|2024-12-11 19:44:00|2380.15|2372.85|2380.45|2373.15|2380.75|2373.45|2380.05|2372.75|13
1733946250000|2024-12-11 19:44:10|2380.47|2373.17|2381.33|2374.03|2381.33|2374.03|2380.3|2373|14
1733946260000|2024-12-11 19:44:20|2381.28|2373.98|2381.77|2374.47|2381.95|2374.65|2381.15|2373.85|25
1733946270000|2024-12-11 19:44:30|2381.7|2374.4|2381.68|2374.38|2382.19|2374.89|2381.3|2374|25
1733946280000|2024-12-11 19:44:40|2381.58|2374.28|2380.92|2373.62|2381.58|2374.28|2380.88|2373.58|26
1733946290000|2024-12-11 19:44:50|2381|2373.7|2381.66|2374.36|2381.66|2374.36|2380.98|2373.68|37
1733946300000|2024-12-11 19:45:00|2381.68|2374.38|2381.3|2374|2381.75|2374.45|2381.3|2374|20
1733946310000|2024-12-11 19:45:10|2381.27|2373.97|2379.61|2372.31|2381.27|2373.97|2379.47|2372.17|26
1733946320000|2024-12-11 19:45:20|2379.69|2372.39|2381.94|2374.64|2382.06|2374.76|2379.69|2372.39|30
1733946330000|2024-12-11 19:45:30|2381.93|2374.63|2383.97|2376.67|2383.97|2376.67|2381.93|2374.63|30
1733946340000|2024-12-11 19:45:40|2384.16|2376.86|2383.22|2375.92|2384.23|2376.93|2383.22|2375.92|22
1733946350000|2024-12-11 19:45:50|2383.14|2375.84|2383.55|2376.25|2383.55|2376.25|2383.14|2375.84|20
1733946360000|2024-12-11 19:46:00|2383.57|2376.27|2383.57|2376.27|2383.57|2376.27|2383.57|2376.27|1
1733946370000|2024-12-11 19:46:10|2383.55|2376.25|2383.62|2376.32|2383.64|2376.34|2383.16|2375.86|20
1733946380000|2024-12-11 19:46:20|2383.6|2376.3|2384.26|2376.96|2384.38|2377.08|2383.13|2375.83|22
1733946390000|2024-12-11 19:46:30|2384.16|2376.86|2384.16|2376.86|2384.3|2377|2383.5|2376.2|8
1733946400000|2024-12-11 19:46:40|2383.98|2376.68|2383.64|2376.34|2384.2|2376.9|2383.64|2376.34|13
1733946410000|2024-12-11 19:46:50|2383.65|2376.35|2384.25|2376.95|2384.25|2376.95|2383.57|2376.27|20
1733946420000|2024-12-11 19:47:00|2384.4|2377.1|2385.25|2377.95|2385.25|2377.95|2384.25|2376.95|15
1733946430000|2024-12-11 19:47:10|2385.28|2377.98|2384.65|2377.35|2385.3|2378|2384.65|2377.35|16
1733946440000|2024-12-11 19:47:20|2384.52|2377.22|2383.95|2376.65|2384.7|2377.4|2383.95|2376.65|29
1733946450000|2024-12-11 19:47:30|2384|2376.7|2382.88|2375.58|2384|2376.7|2382.8|2375.5|25
1733946460000|2024-12-11 19:47:40|2382.99|2375.69|2383.65|2376.35|2384|2376.7|2382.55|2375.25|30
1733946470000|2024-12-11 19:47:50|2383.7|2376.4|2382.21|2374.91|2383.8|2376.5|2382.2|2374.9|24
1733946480000|2024-12-11 19:48:00|2382.19|2374.89|2381.11|2373.81|2382.19|2374.89|2380.7|2373.4|31
1733946490000|2024-12-11 19:48:10|2380.89|2373.59|2380.8|2373.5|2380.92|2373.62|2380.5|2373.2|22
1733946500000|2024-12-11 19:48:20|2380.71|2373.41|2380.25|2372.95|2380.83|2373.53|2379.05|2371.75|20
1733946510000|2024-12-11 19:48:30|2380.13|2372.83|2379.7|2372.4|2380.13|2372.83|2379.35|2372.05|17
1733946520000|2024-12-11 19:48:40|2379.75|2372.45|2380.93|2373.63|2381.14|2373.84|2379.7|2372.4|22
1733946530000|2024-12-11 19:48:50|2380.91|2373.61|2381.27|2373.97|2381.38|2374.08|2380.75|2373.45|23
1733946540000|2024-12-11 19:49:00|2381.25|2373.95|2381.31|2374.01|2383.11|2375.81|2381.24|2373.94|38
1733946550000|2024-12-11 19:49:10|2381.34|2374.04|2380.18|2372.88|2381.34|2374.04|2380.18|2372.88|24
1733946560000|2024-12-11 19:49:20|2380.12|2372.82|2379.31|2372.01|2380.35|2373.05|2378.98|2371.68|19
1733946570000|2024-12-11 19:49:30|2379.3|2372|2380.08|2372.78|2380.08|2372.78|2378.7|2371.4|30
1733946580000|2024-12-11 19:49:40|2380.28|2372.98|2380.43|2373.13|2380.46|2373.16|2380.28|2372.98|9
1733946590000|2024-12-11 19:49:50|2380.21|2372.91|2380.63|2373.33|2380.76|2373.46|2380.18|2372.88|10
1733946600000|2024-12-11 19:50:00|2380.58|2373.28|2381.17|2373.87|2381.29|2373.99|2380.27|2372.97|29
1733946610000|2024-12-11 19:50:10|2381.14|2373.84|2383.04|2375.74|2383.04|2375.74|2380.92|2373.62|36
1733946620000|2024-12-11 19:50:20|2382.95|2375.65|2381.95|2374.65|2382.95|2375.65|2381.54|2374.24|27
1733946630000|2024-12-11 19:50:30|2382|2374.7|2382.94|2375.64|2383.4|2376.1|2382|2374.7|32
1733946640000|2024-12-11 19:50:40|2382.95|2375.65|2383.29|2375.99|2383.8|2376.5|2382.7|2375.4|33
1733946650000|2024-12-11 19:50:50|2383.28|2375.98|2383.47|2376.17|2384.4|2377.1|2382.95|2375.65|28
1733946660000|2024-12-11 19:51:00|2383.43|2376.13|2383.44|2376.14|2384.13|2376.83|2383.14|2375.84|32
1733946670000|2024-12-11 19:51:10|2383.55|2376.25|2379.86|2372.56|2383.55|2376.25|2379.85|2372.55|30
1733946680000|2024-12-11 19:51:20|2379.83|2372.53|2380.46|2373.16|2380.48|2373.18|2379.57|2372.27|32
1733946690000|2024-12-11 19:51:30|2380.19|2372.89|2379.45|2372.15|2380.38|2373.08|2379.35|2372.05|34
1733946700000|2024-12-11 19:51:40|2379.4|2372.1|2378.85|2371.55|2379.58|2372.28|2378.75|2371.45|27
1733946710000|2024-12-11 19:51:50|2378.8|2371.5|2376.5|2369.2|2378.8|2371.5|2376.5|2369.2|10
1733946720000|2024-12-11 19:52:00|2376.35|2369.05|2378.45|2371.15|2378.5|2371.2|2376.35|2369.05|19
1733946730000|2024-12-11 19:52:10|2378.5|2371.2|2378.2|2370.9|2378.5|2371.2|2378.2|2370.9|3
1733946740000|2024-12-11 19:52:20|2377.85|2370.55|2380.55|2373.25|2380.65|2373.35|2377.85|2370.55|31
1733946750000|2024-12-11 19:52:30|2380.4|2373.1|2379.75|2372.45|2380.45|2373.15|2379.75|2372.45|9
1733946760000|2024-12-11 19:52:40|2379.55|2372.25|2379.8|2372.5|2379.8|2372.5|2379.45|2372.15|13
1733946770000|2024-12-11 19:52:50|2379.85|2372.55|2380.4|2373.1|2380.4|2373.1|2379.6|2372.3|23
1733946780000|2024-12-11 19:53:00|2380.35|2373.05|2380.15|2372.85|2380.45|2373.15|2379.75|2372.45|17
1733946790000|2024-12-11 19:53:10|2379.85|2372.55|2379.05|2371.75|2379.85|2372.55|2378.5|2371.2|10
1733946800000|2024-12-11 19:53:20|2379|2371.7|2378.75|2371.45|2379.25|2371.95|2378.35|2371.05|16
1733946810000|2024-12-11 19:53:30|2378.7|2371.4|2379.3|2372|2379.35|2372.05|2378.6|2371.3|19
1733946820000|2024-12-11 19:53:40|2379.25|2371.95|2379.35|2372.05|2379.55|2372.25|2379.25|2371.95|16
1733946830000|2024-12-11 19:53:50|2379.45|2372.15|2380.15|2372.85|2380.5|2373.2|2379.35|2372.05|23
1733946840000|2024-12-11 19:54:00|2379.85|2372.55|2380.45|2373.15|2380.55|2373.25|2379.6|2372.3|20
1733946850000|2024-12-11 19:54:10|2380.55|2373.25|2379.7|2372.4|2380.55|2373.25|2379.35|2372.05|16
1733946860000|2024-12-11 19:54:20|2379.6|2372.3|2379.45|2372.15|2379.7|2372.4|2379.45|2372.15|6
1733946870000|2024-12-11 19:54:30|2379.5|2372.2|2379.45|2372.15|2379.5|2372.2|2379.45|2372.15|2
1733946880000|2024-12-11 19:54:40|2378.95|2371.65|2379.3|2372|2379.35|2372.05|2378.4|2371.1|11
1733946890000|2024-12-11 19:54:50|2379.35|2372.05|2379.15|2371.85|2379.35|2372.05|2379.15|2371.85|2
1733946900000|2024-12-11 19:55:00|2379|2371.7|2378.65|2371.35|2379.05|2371.75|2378.35|2371.05|27
1733946910000|2024-12-11 19:55:10|2378.7|2371.4|2378.25|2370.95|2378.7|2371.4|2378.15|2370.85|17
1733946920000|2024-12-11 19:55:20|2378.35|2371.05|2377.65|2370.35|2378.45|2371.15|2377.65|2370.35|9
1733946930000|2024-12-11 19:55:30|2377.7|2370.4|2378.25|2370.95|2378.3|2371|2377.65|2370.35|13
1733946940000|2024-12-11 19:55:40|2378.15|2370.85|2377.75|2370.45|2378.15|2370.85|2377.6|2370.3|25
1733946950000|2024-12-11 19:55:50|2377.7|2370.4|2377.55|2370.25|2377.7|2370.4|2377.35|2370.05|10
1733946960000|2024-12-11 19:56:00|2377.65|2370.35|2379.45|2372.15|2379.45|2372.15|2377.55|2370.25|22
1733946970000|2024-12-11 19:56:10|2379.5|2372.2|2379.35|2372.05|2379.5|2372.2|2379.35|2372.05|8
1733946980000|2024-12-11 19:56:20|2379.05|2371.75|2379.25|2371.95|2379.25|2371.95|2378.7|2371.4|8
1733946990000|2024-12-11 19:56:30|2379.35|2372.05|2379.35|2372.05|2379.4|2372.1|2379.35|2372.05|5
1733947000000|2024-12-11 19:56:40|2379.4|2372.1|2380.25|2372.95|2380.3|2373|2379.35|2372.05|15
1733947010000|2024-12-11 19:56:50|2380.15|2372.85|2379.8|2372.5|2380.15|2372.85|2379.5|2372.2|21
1733947020000|2024-12-11 19:57:00|2379.65|2372.35|2380.45|2373.15|2380.65|2373.35|2379.65|2372.35|31
1733947030000|2024-12-11 19:57:10|2380.55|2373.25|2380.35|2373.05|2380.55|2373.25|2379.85|2372.55|13
1733947040000|2024-12-11 19:57:20|2379.7|2372.4|2380.1|2372.8|2380.1|2372.8|2379.65|2372.35|8
1733947050000|2024-12-11 19:57:30|2380.15|2372.85|2380.35|2373.05|2380.45|2373.15|2379.95|2372.65|18
1733947060000|2024-12-11 19:57:40|2380.15|2372.85|2380.35|2373.05|2380.4|2373.1|2379.65|2372.35|22
1733947080000|2024-12-11 19:58:00|2380.4|2373.1|2380.35|2373.05|2380.4|2373.1|2380.35|2373.05|2
1733947090000|2024-12-11 19:58:10|2380.5|2373.2|2380.6|2373.3|2380.85|2373.55|2380.5|2373.2|14
1733947100000|2024-12-11 19:58:20|2380.65|2373.35|2380.5|2373.2|2380.65|2373.35|2380.5|2373.2|3
1733947110000|2024-12-11 19:58:30|2380.15|2372.85|2379.95|2372.65|2380.25|2372.95|2379.35|2372.05|12
1733947120000|2024-12-11 19:58:40|2380|2372.7|2379.5|2372.2|2380.05|2372.75|2379.5|2372.2|23
1733947130000|2024-12-11 19:58:50|2379.55|2372.25|2379.7|2372.4|2379.75|2372.45|2379.4|2372.1|20
1733947140000|2024-12-11 19:59:00|2380.4|2373.1|2381|2373.7|2381.05|2373.75|2380.35|2373.05|13
1733947150000|2024-12-11 19:59:10|2380.95|2373.65|2380.65|2373.35|2381.1|2373.8|2380.65|2373.35|27
1733947160000|2024-12-11 19:59:20|2380.15|2372.85|2380.6|2373.3|2380.65|2373.35|2379.7|2372.4|19
1733947170000|2024-12-11 19:59:30|2380.65|2373.35|2382.35|2375.05|2382.5|2375.2|2380.65|2373.35|29
1733947180000|2024-12-11 19:59:40|2382.45|2375.15|2383.25|2375.95|2383.25|2375.95|2382.45|2375.15|27
1733947190000|2024-12-11 19:59:50|2383.35|2376.05|2383.95|2376.65|2384.15|2376.85|2382.9|2375.6|20
1733947200000|2024-12-11 20:00:00|2383.75|2376.45|2383.75|2376.45|2384.65|2377.35|2383.65|2376.35|23
1733947210000|2024-12-11 20:00:10|2383.7|2376.4|2386.45|2379.15|2386.55|2379.25|2383.7|2376.4|24
1733947220000|2024-12-11 20:00:20|2386.7|2379.4|2388.4|2381.1|2388.4|2381.1|2386.7|2379.4|24
1733947230000|2024-12-11 20:00:30|2388.35|2381.05|2388.4|2381.1|2388.45|2381.15|2387.45|2380.15|20
1733947240000|2024-12-11 20:00:40|2388.35|2381.05|2388.29|2380.99|2388.43|2381.13|2387.55|2380.25|23
1733947250000|2024-12-11 20:00:50|2388.21|2380.91|2388.53|2381.23|2388.7|2381.4|2387.85|2380.55|28
1733947260000|2024-12-11 20:01:00|2388.64|2381.34|2388.8|2381.5|2389.67|2382.37|2388.61|2381.31|30
1733947270000|2024-12-11 20:01:10|2388.85|2381.55|2387.9|2380.6|2388.9|2381.6|2387.75|2380.45|28
1733947280000|2024-12-11 20:01:20|2387.82|2380.52|2387.86|2380.56|2387.95|2380.65|2386.29|2378.99|32
1733947290000|2024-12-11 20:01:30|2387.77|2380.47|2387.95|2380.65|2388.75|2381.45|2387.67|2380.37|25
1733947300000|2024-12-11 20:01:40|2387.85|2380.55|2388.18|2380.88|2388.18|2380.88|2387.03|2379.73|22
1733947310000|2024-12-11 20:01:50|2388.1|2380.8|2389.28|2381.98|2389.7|2382.4|2388.1|2380.8|29
1733947320000|2024-12-11 20:02:00|2389.34|2382.04|2391.79|2384.49|2392.15|2384.85|2389.1|2381.8|27
1733947330000|2024-12-11 20:02:10|2391.84|2384.54|2391.83|2384.53|2391.9|2384.6|2391.35|2384.05|15
1733947340000|2024-12-11 20:02:20|2392.2|2384.9|2393.74|2386.44|2393.82|2386.52|2392.2|2384.9|28
1733947350000|2024-12-11 20:02:30|2394.29|2386.99|2394.3|2387|2394.4|2387.1|2393.83|2386.53|33
1733947360000|2024-12-11 20:02:40|2394.32|2387.02|2396.25|2388.95|2396.3|2389|2394.32|2387.02|23
1733947370000|2024-12-11 20:02:50|2396.3|2389|2396.65|2389.35|2397|2389.7|2395.85|2388.55|24
1733947380000|2024-12-11 20:03:00|2396.48|2389.18|2399.1|2391.8|2399.25|2391.95|2396.2|2388.9|31
1733947390000|2024-12-11 20:03:10|2399.15|2391.85|2397.08|2389.78|2399.15|2391.85|2397.03|2389.73|34
1733947400000|2024-12-11 20:03:20|2397.12|2389.82|2398.48|2391.18|2398.48|2391.18|2396.29|2388.99|35
1733947410000|2024-12-11 20:03:30|2398.13|2390.83|2397.04|2389.74|2398.63|2391.33|2396.95|2389.65|29
1733947420000|2024-12-11 20:03:40|2397.05|2389.75|2395.25|2387.95|2397.8|2390.5|2395.25|2387.95|27
1733947430000|2024-12-11 20:03:50|2394.8|2387.5|2391.49|2384.19|2394.8|2387.5|2391.49|2384.19|32
1733947440000|2024-12-11 20:04:00|2391.62|2384.32|2392.7|2385.4|2392.9|2385.6|2391.51|2384.21|30
1733947450000|2024-12-11 20:04:10|2392.6|2385.3|2393.05|2385.75|2393.85|2386.55|2392.6|2385.3|24
1733947460000|2024-12-11 20:04:20|2393.1|2385.8|2394.85|2387.55|2394.85|2387.55|2392.65|2385.35|29
1733947470000|2024-12-11 20:04:30|2395.18|2387.88|2396.1|2388.8|2396.2|2388.9|2395.07|2387.77|33
1733947480000|2024-12-11 20:04:40|2396.05|2388.75|2396.25|2388.95|2396.4|2389.1|2395.3|2388|22
1733947490000|2024-12-11 20:04:50|2396.2|2388.9|2395.85|2388.55|2396.25|2388.95|2395.25|2387.95|29
1733947500000|2024-12-11 20:05:00|2396.05|2388.75|2394.73|2387.43|2396.3|2389|2394.73|2387.43|28
1733947510000|2024-12-11 20:05:10|2394.64|2387.34|2394.05|2386.75|2394.64|2387.34|2393.39|2386.09|24
1733947520000|2024-12-11 20:05:20|2394|2386.7|2393.7|2386.4|2394|2386.7|2393.09|2385.79|21
1733947530000|2024-12-11 20:05:30|2393.93|2386.63|2395.2|2387.9|2395.37|2388.07|2393.93|2386.63|35
1733947540000|2024-12-11 20:05:40|2395.25|2387.95|2394.9|2387.6|2395.85|2388.55|2394.8|2387.5|32
1733947550000|2024-12-11 20:05:50|2394.6|2387.3|2395.06|2387.76|2395.14|2387.84|2394.48|2387.18|32
1733947560000|2024-12-11 20:06:00|2395.08|2387.78|2393.9|2386.6|2395.33|2388.03|2393.77|2386.47|33
1733947570000|2024-12-11 20:06:10|2393.95|2386.65|2394.66|2387.36|2395.25|2387.95|2393.95|2386.65|34
1733947580000|2024-12-11 20:06:20|2394.8|2387.5|2393.79|2386.49|2394.8|2387.5|2393.6|2386.3|31
1733947590000|2024-12-11 20:06:30|2393.65|2386.35|2392.8|2385.5|2393.9|2386.6|2392.7|2385.4|30
1733947600000|2024-12-11 20:06:40|2392.75|2385.45|2394.2|2386.9|2394.3|2387|2392.75|2385.45|31
1733947610000|2024-12-11 20:06:50|2394.15|2386.85|2393.65|2386.35|2394.2|2386.9|2393.51|2386.21|24
1733947620000|2024-12-11 20:07:00|2393.8|2386.5|2395.85|2388.55|2396.55|2389.25|2393.52|2386.22|34
1733947630000|2024-12-11 20:07:10|2395.9|2388.6|2396.55|2389.25|2397.2|2389.9|2395.85|2388.55|35
1733947640000|2024-12-11 20:07:20|2396.44|2389.14|2395.85|2388.55|2397.08|2389.78|2395.75|2388.45|33
1733947650000|2024-12-11 20:07:30|2395.45|2388.15|2395.49|2388.19|2395.65|2388.35|2394.13|2386.83|34
1733947660000|2024-12-11 20:07:40|2395.48|2388.18|2396.13|2388.83|2396.16|2388.86|2395.4|2388.1|33
1733947670000|2024-12-11 20:07:50|2396.05|2388.75|2394.95|2387.65|2396.05|2388.75|2394.88|2387.58|36
1733947680000|2024-12-11 20:08:00|2394.9|2387.6|2393.7|2386.4|2395.27|2387.97|2393.7|2386.4|36
1733947690000|2024-12-11 20:08:10|2393.61|2386.31|2391.95|2384.65|2393.7|2386.4|2391.54|2384.24|30
1733947700000|2024-12-11 20:08:20|2391.8|2384.5|2392.94|2385.64|2393.15|2385.85|2391.65|2384.35|28
1733947710000|2024-12-11 20:08:30|2393|2385.7|2392.28|2384.98|2393|2385.7|2392.28|2384.98|24
1733947720000|2024-12-11 20:08:40|2392.33|2385.03|2391.45|2384.15|2392.33|2385.03|2390.55|2383.25|26
1733947730000|2024-12-11 20:08:50|2391.49|2384.19|2392.3|2385|2393.1|2385.8|2391.39|2384.09|22
1733947740000|2024-12-11 20:09:00|2392.66|2385.36|2394.49|2387.19|2394.49|2387.19|2392.66|2385.36|28
1733947750000|2024-12-11 20:09:10|2394.65|2387.35|2396.31|2389.01|2396.31|2389.01|2394.65|2387.35|30
1733947760000|2024-12-11 20:09:20|2396.35|2389.05|2395.29|2387.99|2396.35|2389.05|2394.95|2387.65|27
1733947770000|2024-12-11 20:09:30|2395.31|2388.01|2394.7|2387.4|2395.5|2388.2|2394.68|2387.38|34
1733947780000|2024-12-11 20:09:40|2394.45|2387.15|2396.8|2389.5|2396.8|2389.5|2394.45|2387.15|29
1733947790000|2024-12-11 20:09:50|2396.89|2389.59|2397.65|2390.35|2398.05|2390.75|2396.68|2389.38|29
1733947800000|2024-12-11 20:10:00|2397.51|2390.21|2392.91|2385.61|2397.51|2390.21|2392.05|2384.75|35
1733947810000|2024-12-11 20:10:10|2393.25|2385.95|2392.7|2385.4|2394.2|2386.9|2392.65|2385.35|32
1733947820000|2024-12-11 20:10:20|2392.81|2385.51|2392.3|2385|2393.55|2386.25|2391.95|2384.65|31
1733947830000|2024-12-11 20:10:30|2392.25|2384.95|2392.85|2385.55|2393.4|2386.1|2391.55|2384.25|30
1733947840000|2024-12-11 20:10:40|2392.75|2385.45|2391|2383.7|2392.75|2385.45|2390.2|2382.9|30
1733947850000|2024-12-11 20:10:50|2390.95|2383.65|2391.39|2384.09|2391.63|2384.33|2390.95|2383.65|22
1733947860000|2024-12-11 20:11:00|2391.38|2384.08|2392.1|2384.8|2392.18|2384.88|2390.65|2383.35|28
1733947870000|2024-12-11 20:11:10|2392.2|2384.9|2392.52|2385.22|2392.85|2385.55|2391.7|2384.4|35
1733947880000|2024-12-11 20:11:20|2392.43|2385.13|2391|2383.7|2392.52|2385.22|2390.45|2383.15|32
1733947890000|2024-12-11 20:11:30|2391.01|2383.71|2390.8|2383.5|2391.34|2384.04|2390.3|2383|31
1733947900000|2024-12-11 20:11:40|2390.85|2383.55|2390.72|2383.42|2390.85|2383.55|2389.83|2382.53|29
1733947910000|2024-12-11 20:11:50|2390.8|2383.5|2390.3|2383|2391.1|2383.8|2390.25|2382.95|21
1733947920000|2024-12-11 20:12:00|2390|2382.7|2388.85|2381.55|2390|2382.7|2387.95|2380.65|25
1733947930000|2024-12-11 20:12:10|2388.8|2381.5|2388.75|2381.45|2389.4|2382.1|2388.38|2381.08|26
1733947940000|2024-12-11 20:12:20|2389.05|2381.75|2390.18|2382.88|2390.18|2382.88|2388.9|2381.6|12
1733947950000|2024-12-11 20:12:30|2390.14|2382.84|2392.2|2384.9|2392.2|2384.9|2389.97|2382.67|31
1733947960000|2024-12-11 20:12:40|2392.04|2384.74|2392.08|2384.78|2392.11|2384.81|2391.23|2383.93|17
1733947970000|2024-12-11 20:12:50|2392.03|2384.73|2392.1|2384.8|2392.17|2384.87|2391.13|2383.83|35
1733947980000|2024-12-11 20:13:00|2391.98|2384.68|2391.64|2384.34|2392.57|2385.27|2391.17|2383.87|32
1733947990000|2024-12-11 20:13:10|2391.48|2384.18|2391.25|2383.95|2391.75|2384.45|2390.93|2383.63|26
1733948000000|2024-12-11 20:13:20|2391.14|2383.84|2391.09|2383.79|2391.25|2383.95|2390.11|2382.81|21
1733948010000|2024-12-11 20:13:30|2391.15|2383.85|2391.95|2384.65|2392.61|2385.31|2390.92|2383.62|28
1733948020000|2024-12-11 20:13:40|2392|2384.7|2394.36|2387.06|2394.36|2387.06|2391.95|2384.65|32
1733948030000|2024-12-11 20:13:50|2394.35|2387.05|2394.5|2387.2|2395.43|2388.13|2394.35|2387.05|29
1733948040000|2024-12-11 20:14:00|2394.35|2387.05|2394.8|2387.5|2395.28|2387.98|2394.12|2386.82|26
1733948050000|2024-12-11 20:14:10|2394.9|2387.6|2394.73|2387.43|2394.9|2387.6|2394.34|2387.04|18
1733948060000|2024-12-11 20:14:20|2394.89|2387.59|2393.24|2385.94|2394.89|2387.59|2393.24|2385.94|12
1733948070000|2024-12-11 20:14:30|2393.36|2386.06|2392.21|2384.91|2393.45|2386.15|2392.21|2384.91|30
1733948080000|2024-12-11 20:14:40|2392.17|2384.87|2393.71|2386.41|2393.71|2386.41|2392.09|2384.79|27
1733948090000|2024-12-11 20:14:50|2393.58|2386.28|2393.94|2386.64|2394.15|2386.85|2393.47|2386.17|15
1733948100000|2024-12-11 20:15:00|2393.87|2386.57|2394.58|2387.28|2395|2387.7|2393.65|2386.35|21
1733948110000|2024-12-11 20:15:10|2394.54|2387.24|2396.11|2388.81|2396.2|2388.9|2394.47|2387.17|24
1733948120000|2024-12-11 20:15:20|2396.2|2388.9|2395.8|2388.5|2397.2|2389.9|2395.8|2388.5|26
1733948130000|2024-12-11 20:15:30|2395.76|2388.46|2393.75|2386.45|2395.76|2388.46|2393.25|2385.95|23
1733948140000|2024-12-11 20:15:40|2393.57|2386.27|2393.24|2385.94|2394.3|2387|2393.2|2385.9|31
1733948150000|2024-12-11 20:15:50|2393.23|2385.93|2391.1|2383.8|2393.42|2386.12|2390.4|2383.1|34
1733948160000|2024-12-11 20:16:00|2391.3|2384|2389.23|2381.93|2391.8|2384.5|2389.23|2381.93|22
1733948170000|2024-12-11 20:16:10|2389.21|2381.91|2389.05|2381.75|2389.45|2382.15|2388.91|2381.61|25
1733948180000|2024-12-11 20:16:20|2388.55|2381.25|2387.8|2380.5|2388.95|2381.65|2387.07|2379.77|28
1733948190000|2024-12-11 20:16:30|2387.95|2380.65|2389.14|2381.84|2389.6|2382.3|2387.95|2380.65|35
1733948200000|2024-12-11 20:16:40|2389.17|2381.87|2390.03|2382.73|2390.85|2383.55|2389.15|2381.85|28
1733948210000|2024-12-11 20:16:50|2390.05|2382.75|2389.94|2382.64|2390.09|2382.79|2389.79|2382.49|16
1733948220000|2024-12-11 20:17:00|2389.99|2382.69|2391.08|2383.78|2391.7|2384.4|2389.99|2382.69|31
1733948230000|2024-12-11 20:17:10|2391.1|2383.8|2389.38|2382.08|2391.15|2383.85|2389.25|2381.95|23
1733948240000|2024-12-11 20:17:20|2389.28|2381.98|2389.57|2382.27|2389.9|2382.6|2389.27|2381.97|16
1733948250000|2024-12-11 20:17:30|2389.48|2382.18|2389.3|2382|2389.7|2382.4|2389.16|2381.86|18
1733948260000|2024-12-11 20:17:40|2389.26|2381.96|2390.38|2383.08|2390.44|2383.14|2389.26|2381.96|10
1733948270000|2024-12-11 20:17:50|2390.33|2383.03|2387.58|2380.28|2390.33|2383.03|2387.5|2380.2|27
1733948280000|2024-12-11 20:18:00|2387.53|2380.23|2388.71|2381.41|2388.71|2381.41|2387.37|2380.07|17
1733948290000|2024-12-11 20:18:10|2388.76|2381.46|2389.72|2382.42|2390.2|2382.9|2388.58|2381.28|27
1733948300000|2024-12-11 20:18:20|2389.46|2382.16|2390.24|2382.94|2390.5|2383.2|2388.9|2381.6|34
1733948310000|2024-12-11 20:18:30|2390.25|2382.95|2390.09|2382.79|2390.35|2383.05|2390.09|2382.79|25
1733948320000|2024-12-11 20:18:40|2390.17|2382.87|2392.44|2385.14|2392.55|2385.25|2390.03|2382.73|33
1733948330000|2024-12-11 20:18:50|2392.37|2385.07|2393.14|2385.84|2393.47|2386.17|2392.37|2385.07|32
1733948340000|2024-12-11 20:19:00|2393.2|2385.9|2394.77|2387.47|2394.95|2387.65|2393.17|2385.87|36
1733948350000|2024-12-11 20:19:10|2394.66|2387.36|2393.5|2386.2|2394.72|2387.42|2393.5|2386.2|27
1733948360000|2024-12-11 20:19:20|2393.4|2386.1|2392.98|2385.68|2393.4|2386.1|2392.71|2385.41|28
1733948370000|2024-12-11 20:19:30|2392.93|2385.63|2393.38|2386.08|2393.38|2386.08|2392.55|2385.25|19
1733948380000|2024-12-11 20:19:40|2393.3|2386|2393.75|2386.45|2394.36|2387.06|2393.3|2386|25
1733948390000|2024-12-11 20:19:50|2393.65|2386.35|2394.32|2387.02|2394.58|2387.28|2393.45|2386.15|32
1733948400000|2024-12-11 20:20:00|2394.35|2387.05|2392.53|2385.23|2394.35|2387.05|2392.42|2385.12|25
1733948410000|2024-12-11 20:20:10|2392.54|2385.24|2392.83|2385.53|2393.15|2385.85|2392.2|2384.9|23
1733948420000|2024-12-11 20:20:20|2392.95|2385.65|2391.92|2384.62|2392.95|2385.65|2391.77|2384.47|35
1733948430000|2024-12-11 20:20:30|2391.96|2384.66|2392.96|2385.66|2393.18|2385.88|2391.9|2384.6|36
1733948440000|2024-12-11 20:20:40|2392.57|2385.27|2391.79|2384.49|2392.82|2385.52|2391.79|2384.49|28
1733948450000|2024-12-11 20:20:50|2391.9|2384.6|2392.15|2384.85|2393.4|2386.1|2391.86|2384.56|31
1733948460000|2024-12-11 20:21:00|2392.14|2384.84|2396.15|2388.85|2396.23|2388.93|2392.07|2384.77|35
1733948470000|2024-12-11 20:21:10|2396.05|2388.75|2395|2387.7|2396.1|2388.8|2394.04|2386.74|33
1733948480000|2024-12-11 20:21:20|2394.87|2387.57|2394.87|2387.57|2395.43|2388.13|2394.87|2387.57|21
1733948490000|2024-12-11 20:21:30|2394.97|2387.67|2396|2388.7|2396.2|2388.9|2394.96|2387.66|31
1733948500000|2024-12-11 20:21:40|2396.15|2388.85|2396.59|2389.29|2396.59|2389.29|2395.66|2388.36|25
1733948510000|2024-12-11 20:21:50|2396.6|2389.3|2394.49|2387.19|2396.6|2389.3|2394.49|2387.19|31
1733948520000|2024-12-11 20:22:00|2394.33|2387.03|2390.49|2383.19|2394.51|2387.21|2390.42|2383.12|36
1733948530000|2024-12-11 20:22:10|2390.55|2383.25|2389.57|2382.27|2390.55|2383.25|2389.15|2381.85|24
1733948540000|2024-12-11 20:22:20|2389.61|2382.31|2388.95|2381.65|2390.6|2383.3|2388.78|2381.48|35
1733948550000|2024-12-11 20:22:30|2389.05|2381.75|2388.8|2381.5|2389.05|2381.75|2388.4|2381.1|28
1733948560000|2024-12-11 20:22:40|2388.85|2381.55|2387.33|2380.03|2388.85|2381.55|2387.33|2380.03|27
1733948570000|2024-12-11 20:22:50|2387.2|2379.9|2386.85|2379.55|2387.2|2379.9|2386.7|2379.4|14
1733948580000|2024-12-11 20:23:00|2386.7|2379.4|2385.05|2377.75|2387.1|2379.8|2384.55|2377.25|29
1733948590000|2024-12-11 20:23:10|2385.12|2377.82|2385.6|2378.3|2385.85|2378.55|2384.96|2377.66|30
1733948600000|2024-12-11 20:23:20|2385.78|2378.48|2390.95|2383.65|2391.05|2383.75|2385.78|2378.48|33
1733948610000|2024-12-11 20:23:30|2391|2383.7|2389.78|2382.48|2391|2383.7|2389.3|2382|34
1733948620000|2024-12-11 20:23:40|2389.8|2382.5|2390.9|2383.6|2391.24|2383.94|2389.7|2382.4|31
1733948630000|2024-12-11 20:23:50|2390.73|2383.43|2390.95|2383.65|2391.34|2384.04|2390.35|2383.05|32
1733948640000|2024-12-11 20:24:00|2390.96|2383.66|2390.99|2383.69|2391.97|2384.67|2390.86|2383.56|35
1733948650000|2024-12-11 20:24:10|2391.05|2383.75|2389.14|2381.84|2391.05|2383.75|2389.13|2381.83|29
1733948660000|2024-12-11 20:24:20|2389.23|2381.93|2389.9|2382.6|2389.95|2382.65|2388.48|2381.18|25
1733948670000|2024-12-11 20:24:30|2389.75|2382.45|2390.1|2382.8|2390.25|2382.95|2389.41|2382.11|35
1733948680000|2024-12-11 20:24:40|2390.09|2382.79|2390.12|2382.82|2390.59|2383.29|2390.03|2382.73|31
1733948690000|2024-12-11 20:24:50|2390.11|2382.81|2390.32|2383.02|2390.95|2383.65|2389.8|2382.5|33
1733948700000|2024-12-11 20:25:00|2390.3|2383|2392.02|2384.72|2392.34|2385.04|2390.3|2383|32
1733948710000|2024-12-11 20:25:10|2392.04|2384.74|2392.72|2385.42|2393.15|2385.85|2391.78|2384.48|30
1733948720000|2024-12-11 20:25:20|2392.68|2385.38|2393.23|2385.93|2393.4|2386.1|2391.95|2384.65|22
1733948730000|2024-12-11 20:25:30|2393.28|2385.98|2392.8|2385.5|2393.35|2386.05|2392.63|2385.33|21
1733948740000|2024-12-11 20:25:40|2392.72|2385.42|2392.3|2385|2392.8|2385.5|2391.95|2384.65|21
1733948750000|2024-12-11 20:25:50|2392.35|2385.05|2391.65|2384.35|2392.45|2385.15|2391.65|2384.35|13
1733948760000|2024-12-11 20:26:00|2391.35|2384.05|2390.9|2383.6|2391.35|2384.05|2390.55|2383.25|18
1733948770000|2024-12-11 20:26:10|2390.85|2383.55|2391.4|2384.1|2391.45|2384.15|2390.3|2383|33
1733948780000|2024-12-11 20:26:20|2391.35|2384.05|2391.2|2383.9|2391.45|2384.15|2390.8|2383.5|29
1733948790000|2024-12-11 20:26:30|2391.35|2384.05|2389.95|2382.65|2391.35|2384.05|2389.95|2382.65|18
1733948800000|2024-12-11 20:26:40|2389.7|2382.4|2389.5|2382.2|2390.4|2383.1|2388.65|2381.35|30
1733948810000|2024-12-11 20:26:50|2389.75|2382.45|2389.8|2382.5|2390.35|2383.05|2389.75|2382.45|29
1733948820000|2024-12-11 20:27:00|2389.85|2382.55|2389.95|2382.65|2390.25|2382.95|2389.8|2382.5|29
1733948830000|2024-12-11 20:27:10|2389.65|2382.35|2389.4|2382.1|2389.75|2382.45|2389.35|2382.05|13
1733948840000|2024-12-11 20:27:20|2389.5|2382.2|2389.25|2381.95|2390.05|2382.75|2389.15|2381.85|19
1733948850000|2024-12-11 20:27:30|2389.15|2381.85|2389.35|2382.05|2389.35|2382.05|2389.15|2381.85|8
1733948860000|2024-12-11 20:27:40|2389.7|2382.4|2390.4|2383.1|2390.5|2383.2|2389.6|2382.3|23
1733948870000|2024-12-11 20:27:50|2390.45|2383.15|2392.35|2385.05|2392.4|2385.1|2390.45|2383.15|16
1733948880000|2024-12-11 20:28:00|2391.9|2384.6|2391.75|2384.45|2391.95|2384.65|2391.35|2384.05|17
1733948890000|2024-12-11 20:28:10|2391.9|2384.6|2391.35|2384.05|2392|2384.7|2391.35|2384.05|21
1733948900000|2024-12-11 20:28:20|2391.4|2384.1|2391.3|2384|2393.35|2386.05|2390.4|2383.1|25
1733948910000|2024-12-11 20:28:30|2391.15|2383.85|2392.35|2385.05|2392.75|2385.45|2391.15|2383.85|20
1733948920000|2024-12-11 20:28:40|2392.15|2384.85|2392.55|2385.25|2392.55|2385.25|2391.15|2383.85|15
1733948930000|2024-12-11 20:28:50|2392.65|2385.35|2394.4|2387.1|2394.4|2387.1|2392.5|2385.2|25
1733948940000|2024-12-11 20:29:00|2394.5|2387.2|2392.35|2385.05|2395.7|2388.4|2392.35|2385.05|18
1733948950000|2024-12-11 20:29:10|2392.4|2385.1|2391.25|2383.95|2392.4|2385.1|2390.75|2383.45|13
1733948960000|2024-12-11 20:29:20|2391|2383.7|2392.2|2384.9|2392.3|2385|2391|2383.7|24
1733948970000|2024-12-11 20:29:30|2392.3|2385|2392.35|2385.05|2392.35|2385.05|2391.85|2384.55|6
1733948980000|2024-12-11 20:29:40|2392.45|2385.15|2393.15|2385.85|2393.5|2386.2|2392.45|2385.15|13
1733948990000|2024-12-11 20:29:50|2392.65|2385.35|2392.35|2385.05|2393.15|2385.85|2392.35|2385.05|20
1733949000000|2024-12-11 20:30:00|2392.4|2385.1|2393.35|2386.05|2393.35|2386.05|2392.35|2385.05|6
1733949010000|2024-12-11 20:30:10|2393.4|2386.1|2394.7|2387.4|2394.9|2387.6|2393.4|2386.1|23
1733949020000|2024-12-11 20:30:20|2394.6|2387.3|2396.1|2388.8|2396.1|2388.8|2394.6|2387.3|22
1733949030000|2024-12-11 20:30:30|2396.15|2388.85|2396.5|2389.2|2396.5|2389.2|2395.65|2388.35|7
1733949040000|2024-12-11 20:30:40|2397|2389.7|2398.4|2391.1|2398.4|2391.1|2397|2389.7|10
1733949050000|2024-12-11 20:30:50|2398.7|2391.4|2401.05|2393.75|2401.35|2394.05|2398.65|2391.35|10
1733949060000|2024-12-11 20:31:00|2401.45|2394.15|2402.67|2395.37|2403.45|2396.15|2401.35|2394.05|18
1733949070000|2024-12-11 20:31:10|2402.59|2395.29|2402.54|2395.24|2403.16|2395.86|2401.4|2394.1|33
1733949080000|2024-12-11 20:31:20|2402.53|2395.23|2402.4|2395.1|2402.6|2395.3|2401.75|2394.45|23
1733949090000|2024-12-11 20:31:30|2402.37|2395.07|2401.71|2394.41|2402.4|2395.1|2401.35|2394.05|27
1733949100000|2024-12-11 20:31:40|2401.76|2394.46|2400.75|2393.45|2401.76|2394.46|2400.55|2393.25|25
1733949110000|2024-12-11 20:31:50|2400.6|2393.3|2398.41|2391.11|2400.6|2393.3|2398.41|2391.11|29
1733949120000|2024-12-11 20:32:00|2398.46|2391.16|2397.54|2390.24|2398.7|2391.4|2397.28|2389.98|35
1733949130000|2024-12-11 20:32:10|2397.49|2390.19|2395.51|2388.21|2397.49|2390.19|2394.7|2387.4|32
1733949140000|2024-12-11 20:32:20|2395.85|2388.55|2396.98|2389.68|2398.1|2390.8|2395.55|2388.25|35
1733949150000|2024-12-11 20:32:30|2397|2389.7|2396.38|2389.08|2398.15|2390.85|2396.38|2389.08|25
1733949160000|2024-12-11 20:32:40|2396.32|2389.02|2395.35|2388.05|2396.65|2389.35|2395.25|2387.95|33
1733949170000|2024-12-11 20:32:50|2395.39|2388.09|2395.75|2388.45|2396.14|2388.84|2394.7|2387.4|36
1733949180000|2024-12-11 20:33:00|2395.8|2388.5|2394.49|2387.19|2395.8|2388.5|2393.9|2386.6|31
1733949190000|2024-12-11 20:33:10|2394.44|2387.14|2395.65|2388.35|2396.07|2388.77|2394.44|2387.14|29
1733949200000|2024-12-11 20:33:20|2395.59|2388.29|2394|2386.7|2395.6|2388.3|2393.99|2386.69|33
1733949210000|2024-12-11 20:33:30|2393.99|2386.69|2394.59|2387.29|2394.65|2387.35|2393.89|2386.59|33
1733949220000|2024-12-11 20:33:40|2394.63|2387.33|2395.4|2388.1|2396.68|2389.38|2394.63|2387.33|28
1733949230000|2024-12-11 20:33:50|2395.35|2388.05|2395.33|2388.03|2396.23|2388.93|2395.23|2387.93|26
1733949240000|2024-12-11 20:34:00|2395.45|2388.15|2394.7|2387.4|2395.85|2388.55|2394.19|2386.89|33
1733949250000|2024-12-11 20:34:10|2394.62|2387.32|2395.1|2387.8|2395.35|2388.05|2394.37|2387.07|29
1733949260000|2024-12-11 20:34:20|2395.15|2387.85|2395.58|2388.28|2396.52|2389.22|2394.08|2386.78|31
1733949270000|2024-12-11 20:34:30|2395.5|2388.2|2394.8|2387.5|2395.5|2388.2|2394|2386.7|32
1733949280000|2024-12-11 20:34:40|2394.85|2387.55|2394.8|2387.5|2394.95|2387.65|2394.7|2387.4|12
1733949290000|2024-12-11 20:34:50|2394.7|2387.4|2393.28|2385.98|2394.8|2387.5|2392.53|2385.23|24
1733949300000|2024-12-11 20:35:00|2393.24|2385.94|2394.85|2387.55|2394.85|2387.55|2392.75|2385.45|28
1733949310000|2024-12-11 20:35:10|2394.82|2387.52|2395.85|2388.55|2396.28|2388.98|2394.82|2387.52|22
1733949320000|2024-12-11 20:35:20|2395.91|2388.61|2396.09|2388.79|2397.7|2390.4|2395.91|2388.61|34
1733949330000|2024-12-11 20:35:30|2396.13|2388.83|2397.9|2390.6|2398.2|2390.9|2396.09|2388.79|28
1733949340000|2024-12-11 20:35:40|2397.95|2390.65|2397.18|2389.88|2398.05|2390.75|2397.18|2389.88|16
1733949350000|2024-12-11 20:35:50|2397.22|2389.92|2397.38|2390.08|2397.65|2390.35|2397.15|2389.85|18
1733949360000|2024-12-11 20:36:00|2397.31|2390.01|2399.85|2392.55|2400.05|2392.75|2397.31|2390.01|26
1733949370000|2024-12-11 20:36:10|2399.95|2392.65|2401.15|2393.85|2401.25|2393.95|2399.95|2392.65|24
1733949380000|2024-12-11 20:36:20|2401.1|2393.8|2402.05|2394.75|2402.76|2395.46|2400.98|2393.68|33
1733949390000|2024-12-11 20:36:30|2401.99|2394.69|2402.53|2395.23|2402.59|2395.29|2401.94|2394.64|23
1733949400000|2024-12-11 20:36:40|2402.5|2395.2|2402.85|2395.55|2402.85|2395.55|2401.65|2394.35|29
1733949410000|2024-12-11 20:36:50|2402.9|2395.6|2402.71|2395.41|2403.15|2395.85|2402.35|2395.05|17
1733949420000|2024-12-11 20:37:00|2402.75|2395.45|2402.46|2395.16|2402.94|2395.64|2402.46|2395.16|16
1733949430000|2024-12-11 20:37:10|2402.54|2395.24|2402.57|2395.27|2402.85|2395.55|2402.1|2394.8|29
1733949440000|2024-12-11 20:37:20|2402.61|2395.31|2402.77|2395.47|2402.94|2395.64|2402.57|2395.27|12
1733949450000|2024-12-11 20:37:30|2402.67|2395.37|2402.3|2395|2402.69|2395.39|2402.19|2394.89|14
1733949460000|2024-12-11 20:37:40|2402.19|2394.89|2402.11|2394.81|2403.04|2395.74|2402.11|2394.81|27
1733949470000|2024-12-11 20:37:50|2402.16|2394.86|2402.64|2395.34|2402.64|2395.34|2401.86|2394.56|23
1733949480000|2024-12-11 20:38:00|2402.6|2395.3|2402.94|2395.64|2403.2|2395.9|2402.53|2395.23|23
1733949490000|2024-12-11 20:38:10|2402.86|2395.56|2402.02|2394.72|2402.86|2395.56|2402.02|2394.72|12
1733949500000|2024-12-11 20:38:20|2402|2394.7|2403.45|2396.15|2403.73|2396.43|2400.49|2393.19|37
1733949510000|2024-12-11 20:38:30|2403.29|2395.99|2403.63|2396.33|2403.95|2396.65|2403.05|2395.75|22
1733949520000|2024-12-11 20:38:40|2403.8|2396.5|2401.4|2394.1|2403.8|2396.5|2401.4|2394.1|27
1733949530000|2024-12-11 20:38:50|2401.37|2394.07|2401.02|2393.72|2401.37|2394.07|2400.7|2393.4|11
1733949540000|2024-12-11 20:39:00|2401.03|2393.73|2401.8|2394.5|2401.96|2394.66|2401.03|2393.73|26
1733949550000|2024-12-11 20:39:10|2401.71|2394.41|2401.85|2394.55|2402.3|2395|2400.99|2393.69|26
1733949560000|2024-12-11 20:39:20|2401.88|2394.58|2401.2|2393.9|2402.44|2395.14|2401.2|2393.9|23
1733949570000|2024-12-11 20:39:30|2401.7|2394.4|2402.96|2395.66|2403|2395.7|2401.46|2394.16|23
1733949580000|2024-12-11 20:39:40|2403|2395.7|2403.8|2396.5|2403.9|2396.6|2402.91|2395.61|31
1733949590000|2024-12-11 20:39:50|2403.9|2396.6|2403.5|2396.2|2403.9|2396.6|2403.45|2396.15|5
1733949600000|2024-12-11 20:40:00|2403.94|2396.64|2403.27|2395.97|2403.94|2396.64|2401.65|2394.35|34
1733949610000|2024-12-11 20:40:10|2403.28|2395.98|2400.98|2393.68|2403.3|2396|2400.98|2393.68|22
1733949620000|2024-12-11 20:40:20|2401|2393.7|2400.88|2393.58|2401.2|2393.9|2400.14|2392.84|25
1733949630000|2024-12-11 20:40:30|2400.9|2393.6|2402.07|2394.77|2402.39|2395.09|2400.7|2393.4|33
1733949640000|2024-12-11 20:40:40|2402.06|2394.76|2400.65|2393.35|2402.1|2394.8|2400.65|2393.35|17
1733949650000|2024-12-11 20:40:50|2400.7|2393.4|2401.05|2393.75|2401.33|2394.03|2400.7|2393.4|29
1733949660000|2024-12-11 20:41:00|2401.37|2394.07|2402.85|2395.55|2403|2395.7|2401.37|2394.07|25
1733949670000|2024-12-11 20:41:10|2402.8|2395.5|2402.7|2395.4|2402.8|2395.5|2401.56|2394.26|30
1733949680000|2024-12-11 20:41:20|2402.75|2395.45|2403.56|2396.26|2404|2396.7|2402.69|2395.39|22
1733949690000|2024-12-11 20:41:30|2403.71|2396.41|2402.7|2395.4|2403.76|2396.46|2402.7|2395.4|16
1733949700000|2024-12-11 20:41:40|2402.75|2395.45|2403.4|2396.1|2404.35|2397.05|2402.75|2395.45|30
1733949710000|2024-12-11 20:41:50|2403.55|2396.25|2404.29|2396.99|2404.3|2397|2403.4|2396.1|16
1733949720000|2024-12-11 20:42:00|2404.3|2397|2405.72|2398.42|2405.72|2398.42|2404.29|2396.99|23
1733949730000|2024-12-11 20:42:10|2405.7|2398.4|2409.46|2402.16|2409.6|2402.3|2405.7|2398.4|27
1733949740000|2024-12-11 20:42:20|2409.36|2402.06|2409.1|2401.8|2411.13|2403.83|2409.1|2401.8|34
1733949750000|2024-12-11 20:42:30|2408.85|2401.55|2410.15|2402.85|2410.15|2402.85|2407.73|2400.43|24
1733949760000|2024-12-11 20:42:40|2410|2402.7|2411.05|2403.75|2412.05|2404.75|2409.85|2402.55|24
1733949770000|2024-12-11 20:42:50|2410.9|2403.6|2409.53|2402.23|2410.9|2403.6|2409.53|2402.23|23
1733949780000|2024-12-11 20:43:00|2409.43|2402.13|2408.5|2401.2|2409.43|2402.13|2408.46|2401.16|31
1733949790000|2024-12-11 20:43:10|2408.45|2401.15|2410.85|2403.55|2410.85|2403.55|2407.95|2400.65|35
1733949800000|2024-12-11 20:43:20|2411|2403.7|2409.7|2402.4|2411|2403.7|2408.86|2401.56|32
1733949810000|2024-12-11 20:43:30|2409.75|2402.45|2409.7|2402.4|2409.9|2402.6|2409.63|2402.33|29
1733949820000|2024-12-11 20:43:40|2409.65|2402.35|2410.39|2403.09|2410.7|2403.4|2409.65|2402.35|33
1733949830000|2024-12-11 20:43:50|2410.34|2403.04|2410.2|2402.9|2410.65|2403.35|2410.15|2402.85|30
1733949840000|2024-12-11 20:44:00|2410.18|2402.88|2408.9|2401.6|2410.18|2402.88|2408.9|2401.6|29
1733949850000|2024-12-11 20:44:10|2408.8|2401.5|2408|2400.7|2408.8|2401.5|2407.65|2400.35|31
1733949860000|2024-12-11 20:44:20|2408.02|2400.72|2406.42|2399.12|2408.02|2400.72|2406.42|2399.12|29
1733949870000|2024-12-11 20:44:30|2406.44|2399.14|2405.73|2398.43|2406.44|2399.14|2404.7|2397.4|36
1733949880000|2024-12-11 20:44:40|2406.15|2398.85|2406.3|2399|2406.3|2399|2405.48|2398.18|28
1733949890000|2024-12-11 20:44:50|2406.51|2399.21|2406.8|2399.5|2406.93|2399.63|2406.45|2399.15|29
1733949900000|2024-12-11 20:45:00|2406.78|2399.48|2409.05|2401.75|2409.14|2401.84|2406.36|2399.06|34
1733949910000|2024-12-11 20:45:10|2408.95|2401.65|2409.33|2402.03|2409.5|2402.2|2408.25|2400.95|31
1733949920000|2024-12-11 20:45:20|2409.32|2402.02|2407.23|2399.93|2409.9|2402.6|2407.23|2399.93|31
1733949930000|2024-12-11 20:45:30|2407.2|2399.9|2406.7|2399.4|2407.2|2399.9|2406.44|2399.14|30
1733949940000|2024-12-11 20:45:40|2406.65|2399.35|2406.73|2399.43|2406.75|2399.45|2406.25|2398.95|31
1733949950000|2024-12-11 20:45:50|2407.07|2399.77|2405.9|2398.6|2407.07|2399.77|2405.68|2398.38|34
1733949960000|2024-12-11 20:46:00|2406|2398.7|2406.49|2399.19|2407.02|2399.72|2405.57|2398.27|34
1733949970000|2024-12-11 20:46:10|2406.38|2399.08|2407.04|2399.74|2407.28|2399.98|2406.18|2398.88|33
1733949980000|2024-12-11 20:46:20|2407.15|2399.85|2404.7|2397.4|2407.15|2399.85|2404.68|2397.38|34
1733949990000|2024-12-11 20:46:30|2404.68|2397.38|2405.41|2398.11|2405.55|2398.25|2404.65|2397.35|28
1733950000000|2024-12-11 20:46:40|2405.4|2398.1|2404.93|2397.63|2405.67|2398.37|2404.88|2397.58|32
1733950010000|2024-12-11 20:46:50|2404.9|2397.6|2402.3|2395|2405.11|2397.81|2402.3|2395|24
1733950020000|2024-12-11 20:47:00|2402.25|2394.95|2402.65|2395.35|2402.65|2395.35|2401.4|2394.1|31
1733950030000|2024-12-11 20:47:10|2402.68|2395.38|2403.55|2396.25|2404.1|2396.8|2402.67|2395.37|34
1733950040000|2024-12-11 20:47:20|2403.34|2396.04|2401.27|2393.97|2403.41|2396.11|2401.05|2393.75|36
1733950050000|2024-12-11 20:47:30|2401.2|2393.9|2397.45|2390.15|2401.2|2393.9|2397.45|2390.15|32
1733950060000|2024-12-11 20:47:40|2397.64|2390.34|2398.7|2391.4|2398.79|2391.49|2397.58|2390.28|29
1733950070000|2024-12-11 20:47:50|2398.6|2391.3|2397.16|2389.86|2398.6|2391.3|2396.95|2389.65|34
1733950080000|2024-12-11 20:48:00|2397.29|2389.99|2399.51|2392.21|2399.51|2392.21|2395.75|2388.45|35
1733950090000|2024-12-11 20:48:10|2399.76|2392.46|2398.8|2391.5|2399.76|2392.46|2398.43|2391.13|25
1733950100000|2024-12-11 20:48:20|2398.85|2391.55|2397.8|2390.5|2398.85|2391.55|2397.05|2389.75|26
1733950110000|2024-12-11 20:48:30|2398.63|2391.33|2398.13|2390.83|2398.8|2391.5|2397.16|2389.86|35
1733950120000|2024-12-11 20:48:40|2398.19|2390.89|2399.05|2391.75|2399.22|2391.92|2398.15|2390.85|35
1733950130000|2024-12-11 20:48:50|2399.1|2391.8|2398|2390.7|2399.1|2391.8|2398|2390.7|32
1733950140000|2024-12-11 20:49:00|2397.85|2390.55|2395.11|2387.81|2397.85|2390.55|2395.05|2387.75|37
1733950150000|2024-12-11 20:49:10|2395.1|2387.8|2390.25|2382.95|2395.1|2387.8|2389.29|2381.99|36
1733950160000|2024-12-11 20:49:20|2390.4|2383.1|2390.5|2383.2|2390.95|2383.65|2389.71|2382.41|30
1733950170000|2024-12-11 20:49:30|2390.35|2383.05|2391.1|2383.8|2391.4|2384.1|2390.33|2383.03|33
1733950180000|2024-12-11 20:49:40|2391.02|2383.72|2391.15|2383.85|2391.95|2384.65|2390.87|2383.57|33
1733950190000|2024-12-11 20:49:50|2391.01|2383.71|2391.25|2383.95|2391.57|2384.27|2390.7|2383.4|30
1733950200000|2024-12-11 20:50:00|2391.22|2383.92|2391.4|2384.1|2391.4|2384.1|2390.68|2383.38|34
1733950210000|2024-12-11 20:50:10|2391.63|2384.33|2392.9|2385.6|2392.9|2385.6|2391.63|2384.33|35
1733950220000|2024-12-11 20:50:20|2392.85|2385.55|2396|2388.7|2396.05|2388.75|2392.8|2385.5|31
1733950230000|2024-12-11 20:50:30|2395.9|2388.6|2393.6|2386.3|2395.9|2388.6|2393.6|2386.3|33
1733950240000|2024-12-11 20:50:40|2393.65|2386.35|2393.93|2386.63|2394.75|2387.45|2393.65|2386.35|36
1733950250000|2024-12-11 20:50:50|2394.03|2386.73|2392.88|2385.58|2394.04|2386.74|2392.27|2384.97|33
1733950260000|2024-12-11 20:51:00|2393.19|2385.89|2393.55|2386.25|2393.55|2386.25|2392.81|2385.51|35
1733950270000|2024-12-11 20:51:10|2393.42|2386.12|2392.23|2384.93|2393.55|2386.25|2392.15|2384.85|34
1733950280000|2024-12-11 20:51:20|2392.33|2385.03|2390.65|2383.35|2392.33|2385.03|2390.6|2383.3|32
1733950290000|2024-12-11 20:51:30|2390.6|2383.3|2390.57|2383.27|2391|2383.7|2390.2|2382.9|21
1733950300000|2024-12-11 20:51:40|2390.6|2383.3|2390.32|2383.02|2391.3|2384|2390.18|2382.88|23
1733950310000|2024-12-11 20:51:50|2390.23|2382.93|2388.25|2380.95|2390.7|2383.4|2388.13|2380.83|34
1733950320000|2024-12-11 20:52:00|2388.1|2380.8|2387|2379.7|2388.15|2380.85|2387|2379.7|28
1733950330000|2024-12-11 20:52:10|2386.96|2379.66|2389.66|2382.36|2389.66|2382.36|2386.96|2379.66|29
1733950340000|2024-12-11 20:52:20|2389.15|2381.85|2389.15|2381.85|2389.2|2381.9|2388.87|2381.57|29
1733950350000|2024-12-11 20:52:30|2389.13|2381.83|2389.4|2382.1|2389.5|2382.2|2389.1|2381.8|19
1733950360000|2024-12-11 20:52:40|2389.3|2382|2388.04|2380.74|2389.3|2382|2387.96|2380.66|31
1733950370000|2024-12-11 20:52:50|2388.05|2380.75|2387.95|2380.65|2388.4|2381.1|2387.7|2380.4|23
1733950380000|2024-12-11 20:53:00|2388|2380.7|2388.37|2381.07|2388.42|2381.12|2387.83|2380.53|29
1733950390000|2024-12-11 20:53:10|2388.31|2381.01|2387.15|2379.85|2388.54|2381.24|2387.03|2379.73|28
1733950400000|2024-12-11 20:53:20|2387.08|2379.78|2387.2|2379.9|2387.35|2380.05|2387.08|2379.78|18
1733950410000|2024-12-11 20:53:30|2387.11|2379.81|2387.43|2380.13|2387.84|2380.54|2387.11|2379.81|20
1733950420000|2024-12-11 20:53:40|2387.47|2380.17|2387.51|2380.21|2388.05|2380.75|2387.38|2380.08|14
1733950430000|2024-12-11 20:53:50|2387.35|2380.05|2387.32|2380.02|2387.51|2380.21|2387.13|2379.83|15
1733950440000|2024-12-11 20:54:00|2387.29|2379.99|2387.55|2380.25|2387.59|2380.29|2386.99|2379.69|24
1733950450000|2024-12-11 20:54:10|2387.43|2380.13|2387.43|2380.13|2387.6|2380.3|2387|2379.7|25
1733950460000|2024-12-11 20:54:20|2387.31|2380.01|2387.51|2380.21|2387.6|2380.3|2387.15|2379.85|19
1733950470000|2024-12-11 20:54:30|2387.6|2380.3|2386.58|2379.28|2388.2|2380.9|2386.46|2379.16|21
1733950480000|2024-12-11 20:54:40|2386.85|2379.55|2387.4|2380.1|2387.45|2380.15|2386.85|2379.55|17
1733950490000|2024-12-11 20:54:50|2387.3|2380|2387|2379.7|2387.3|2380|2387|2379.7|15
1733950500000|2024-12-11 20:55:00|2387.05|2379.75|2385.81|2378.51|2387.05|2379.75|2385.8|2378.5|31
1733950510000|2024-12-11 20:55:10|2385.76|2378.46|2383.03|2375.73|2385.76|2378.46|2382.35|2375.05|26
1733950520000|2024-12-11 20:55:20|2382.89|2375.59|2382.37|2375.07|2383.03|2375.73|2382.05|2374.75|26
1733950530000|2024-12-11 20:55:30|2382.44|2375.14|2384.83|2377.53|2384.83|2377.53|2382.3|2375|29
1733950540000|2024-12-11 20:55:40|2385.03|2377.73|2386.95|2379.65|2386.95|2379.65|2385.03|2377.73|36
1733950550000|2024-12-11 20:55:50|2387|2379.7|2386.8|2379.5|2387.5|2380.2|2386.71|2379.41|19
1733950560000|2024-12-11 20:56:00|2386.85|2379.55|2387.18|2379.88|2387.18|2379.88|2386.4|2379.1|21
1733950570000|2024-12-11 20:56:10|2387.25|2379.95|2385.84|2378.54|2387.25|2379.95|2385.84|2378.54|22
1733950580000|2024-12-11 20:56:20|2385.89|2378.59|2386.23|2378.93|2386.51|2379.21|2385.45|2378.15|23
1733950590000|2024-12-11 20:56:30|2386.26|2378.96|2386.62|2379.32|2386.62|2379.32|2385.97|2378.67|24
1733950600000|2024-12-11 20:56:40|2386.6|2379.3|2386.25|2378.95|2386.62|2379.32|2385.79|2378.49|23
1733950610000|2024-12-11 20:56:50|2386.08|2378.78|2387.09|2379.79|2387.5|2380.2|2386.08|2378.78|19
1733950620000|2024-12-11 20:57:00|2386.98|2379.68|2387.76|2380.46|2387.85|2380.55|2386.88|2379.58|16
1733950630000|2024-12-11 20:57:10|2387.85|2380.55|2386.94|2379.64|2388.36|2381.06|2386.88|2379.58|29
1733950640000|2024-12-11 20:57:20|2386.35|2379.05|2385.5|2378.2|2386.74|2379.44|2385.5|2378.2|19
1733950650000|2024-12-11 20:57:30|2385.9|2378.6|2387.04|2379.74|2387.05|2379.75|2385.3|2378|24
1733950660000|2024-12-11 20:57:40|2386.93|2379.63|2387.58|2380.28|2387.58|2380.28|2386.66|2379.36|17
1733950670000|2024-12-11 20:57:50|2387.52|2380.22|2386.07|2378.77|2387.6|2380.3|2386|2378.7|26
1733950680000|2024-12-11 20:58:00|2386.1|2378.8|2387.06|2379.76|2387.2|2379.9|2386.1|2378.8|26
1733950690000|2024-12-11 20:58:10|2386.84|2379.54|2386.67|2379.37|2386.84|2379.54|2385.65|2378.35|31
1733950700000|2024-12-11 20:58:20|2386.78|2379.48|2386.75|2379.45|2386.94|2379.64|2386.51|2379.21|18
1733950710000|2024-12-11 20:58:30|2386.79|2379.49|2388.15|2380.85|2388.25|2380.95|2386.79|2379.49|22
1733950720000|2024-12-11 20:58:40|2388.63|2381.33|2387.71|2380.41|2388.95|2381.65|2387.47|2380.17|20
1733950730000|2024-12-11 20:58:50|2387.61|2380.31|2387.5|2380.2|2387.85|2380.55|2386.55|2379.25|31
1733950740000|2024-12-11 20:59:00|2387.47|2380.17|2387.5|2380.2|2388.23|2380.93|2386.88|2379.58|32
1733950750000|2024-12-11 20:59:10|2387.55|2380.25|2391.76|2384.46|2392.2|2384.9|2387.53|2380.23|31
1733950760000|2024-12-11 20:59:20|2391.85|2384.55|2391.79|2384.49|2392.45|2385.15|2391.4|2384.1|31
1733950770000|2024-12-11 20:59:30|2391.9|2384.6|2390.78|2383.48|2391.9|2384.6|2390.38|2383.08|34
1733950780000|2024-12-11 20:59:40|2390.85|2383.55|2390.95|2383.65|2390.95|2383.65|2390.19|2382.89|24
1733950790000|2024-12-11 20:59:50|2390.9|2383.6|2388.76|2381.46|2390.9|2383.6|2388.29|2380.99|32
1733950800000|2024-12-11 21:00:00|2388.66|2381.36|2387.35|2380.05|2389.05|2381.75|2387.35|2380.05|31
1733950810000|2024-12-11 21:00:10|2387.3|2380|2386.65|2379.35|2387.95|2380.65|2386.65|2379.35|29
1733950820000|2024-12-11 21:00:20|2386.75|2379.45|2386.54|2379.24|2386.75|2379.45|2385.55|2378.25|33
1733950830000|2024-12-11 21:00:30|2386.6|2379.3|2385.42|2378.12|2386.7|2379.4|2385.2|2377.9|32
1733950840000|2024-12-11 21:00:40|2385.33|2378.03|2386.02|2378.72|2386.7|2379.4|2384.95|2377.65|27
1733950850000|2024-12-11 21:00:50|2386.17|2378.87|2387.48|2380.18|2387.6|2380.3|2386.17|2378.87|35
1733950860000|2024-12-11 21:01:00|2387.58|2380.28|2387.94|2380.64|2389.56|2382.26|2387.58|2380.28|33
1733950870000|2024-12-11 21:01:10|2387.9|2380.6|2386.35|2379.05|2387.9|2380.6|2386.2|2378.9|34
1733950880000|2024-12-11 21:01:20|2386.23|2378.93|2385.61|2378.31|2386.23|2378.93|2384.75|2377.45|28
1733950890000|2024-12-11 21:01:30|2385.58|2378.28|2384.68|2377.38|2385.68|2378.38|2384.32|2377.02|24
1733950900000|2024-12-11 21:01:40|2385.03|2377.73|2386|2378.7|2386.1|2378.8|2385.03|2377.73|29
1733950910000|2024-12-11 21:01:50|2386.1|2378.8|2385.63|2378.33|2387.1|2379.8|2385.38|2378.08|31
1733950920000|2024-12-11 21:02:00|2385.7|2378.4|2387.47|2380.17|2387.48|2380.18|2385.65|2378.35|31
1733950930000|2024-12-11 21:02:10|2387.83|2380.53|2387.62|2380.32|2388.44|2381.14|2386.88|2379.58|32
1733950940000|2024-12-11 21:02:20|2387.63|2380.33|2386.95|2379.65|2387.63|2380.33|2386.8|2379.5|26
1733950950000|2024-12-11 21:02:30|2387|2379.7|2388.75|2381.45|2389.54|2382.24|2386.95|2379.65|33
1733950960000|2024-12-11 21:02:40|2388.68|2381.38|2390.25|2382.95|2390.3|2383|2388.68|2381.38|20
1733950970000|2024-12-11 21:02:50|2390.36|2383.06|2389.44|2382.14|2391.2|2383.9|2389.25|2381.95|29
1733950980000|2024-12-11 21:03:00|2389.57|2382.27|2391|2383.7|2391.05|2383.75|2389.25|2381.95|29
1733950990000|2024-12-11 21:03:10|2391.05|2383.75|2390.05|2382.75|2391.21|2383.91|2389.87|2382.57|25
1733951000000|2024-12-11 21:03:20|2390.1|2382.8|2389.08|2381.78|2390.35|2383.05|2389|2381.7|18
1733951010000|2024-12-11 21:03:30|2389.11|2381.81|2386.87|2379.57|2389.11|2381.81|2386.15|2378.85|31
1733951020000|2024-12-11 21:03:40|2386.95|2379.65|2386.38|2379.08|2386.95|2379.65|2385.15|2377.85|27
1733951030000|2024-12-11 21:03:50|2386.43|2379.13|2386.45|2379.15|2387.28|2379.98|2386.4|2379.1|26
1733951040000|2024-12-11 21:04:00|2386.3|2379|2386.15|2378.85|2386.75|2379.45|2385.52|2378.22|28
1733951050000|2024-12-11 21:04:10|2386.25|2378.95|2386.29|2378.99|2386.74|2379.44|2385.95|2378.65|36
1733951060000|2024-12-11 21:04:20|2386.33|2379.03|2386.88|2379.58|2387.35|2380.05|2386.33|2379.03|31
1733951070000|2024-12-11 21:04:30|2386.84|2379.54|2387.34|2380.04|2387.6|2380.3|2386.75|2379.45|10
1733951080000|2024-12-11 21:04:40|2387.45|2380.15|2386.4|2379.1|2387.75|2380.45|2386.4|2379.1|25
1733951090000|2024-12-11 21:04:50|2386.43|2379.13|2385.94|2378.64|2386.55|2379.25|2385.76|2378.46|31
1733951100000|2024-12-11 21:05:00|2385.84|2378.54|2384.95|2377.65|2386.51|2379.21|2384.87|2377.57|32
1733951110000|2024-12-11 21:05:10|2384.85|2377.55|2383.7|2376.4|2384.95|2377.65|2383.67|2376.37|30
1733951120000|2024-12-11 21:05:20|2383.89|2376.59|2383.74|2376.44|2384|2376.7|2382.51|2375.21|21
1733951130000|2024-12-11 21:05:30|2383.7|2376.4|2384.14|2376.84|2384.55|2377.25|2383.51|2376.21|25
1733951140000|2024-12-11 21:05:40|2384.1|2376.8|2383.83|2376.53|2385.05|2377.75|2383.83|2376.53|25
1733951150000|2024-12-11 21:05:50|2383.9|2376.6|2383.85|2376.55|2384.4|2377.1|2383.54|2376.24|28
1733951160000|2024-12-11 21:06:00|2383.73|2376.43|2383.92|2376.62|2384.5|2377.2|2383.47|2376.17|32
1733951170000|2024-12-11 21:06:10|2383.96|2376.66|2383.62|2376.32|2384.27|2376.97|2383.52|2376.22|30
1733951180000|2024-12-11 21:06:20|2383.58|2376.28|2383.55|2376.25|2383.85|2376.55|2383.1|2375.8|19
1733951190000|2024-12-11 21:06:30|2383.8|2376.5|2383.5|2376.2|2383.8|2376.5|2383.48|2376.18|14
1733951200000|2024-12-11 21:06:40|2383.48|2376.18|2380.5|2373.2|2383.65|2376.35|2380.5|2373.2|27
1733951210000|2024-12-11 21:06:50|2380.75|2373.45|2380.29|2372.99|2380.9|2373.6|2379.65|2372.35|31
1733951220000|2024-12-11 21:07:00|2380.7|2373.4|2380.53|2373.23|2380.88|2373.58|2380.21|2372.91|34
1733951230000|2024-12-11 21:07:10|2380.48|2373.18|2379.01|2371.71|2380.53|2373.23|2379.01|2371.71|38
1733951240000|2024-12-11 21:07:20|2379.15|2371.85|2378.73|2371.43|2379.53|2372.23|2378.73|2371.43|37
1733951250000|2024-12-11 21:07:30|2378.68|2371.38|2378.01|2370.71|2379.18|2371.88|2377.71|2370.41|36
1733951260000|2024-12-11 21:07:40|2377.91|2370.61|2377.14|2369.84|2378.1|2370.8|2377.1|2369.8|37
1733951270000|2024-12-11 21:07:50|2377.23|2369.93|2376.77|2369.47|2377.53|2370.23|2376.75|2369.45|36
1733951280000|2024-12-11 21:08:00|2376.73|2369.43|2376.2|2368.9|2376.9|2369.6|2376.1|2368.8|35
1733951290000|2024-12-11 21:08:10|2375.8|2368.5|2375.45|2368.15|2376.15|2368.85|2375.15|2367.85|39
1733951300000|2024-12-11 21:08:20|2375.43|2368.13|2376.43|2369.13|2376.7|2369.4|2375.2|2367.9|37
1733951310000|2024-12-11 21:08:30|2376.48|2369.18|2376.17|2368.87|2377.1|2369.8|2376.15|2368.85|37
1733951320000|2024-12-11 21:08:40|2376.46|2369.16|2375.25|2367.95|2376.56|2369.26|2375.23|2367.93|36
1733951330000|2024-12-11 21:08:50|2375.28|2367.98|2376.85|2369.55|2377.3|2370|2375.28|2367.98|38
1733951340000|2024-12-11 21:09:00|2376.78|2369.48|2378.86|2371.56|2379.05|2371.75|2376.45|2369.15|39
1733951350000|2024-12-11 21:09:10|2378.68|2371.38|2378.94|2371.64|2379.1|2371.8|2377.95|2370.65|37
1733951360000|2024-12-11 21:09:20|2378.9|2371.6|2377.83|2370.53|2378.99|2371.69|2377.73|2370.43|36
1733951370000|2024-12-11 21:09:30|2377.79|2370.49|2376.1|2368.8|2377.93|2370.63|2376.1|2368.8|37
1733951380000|2024-12-11 21:09:40|2376.08|2368.78|2374.83|2367.53|2376.3|2369|2374.62|2367.32|39
1733951390000|2024-12-11 21:09:50|2374.79|2367.49|2374.09|2366.79|2374.85|2367.55|2373.4|2366.1|20
1733951400000|2024-12-11 21:10:00|2374.24|2366.94|2373.53|2366.23|2375.01|2367.71|2373.48|2366.18|33
1733951410000|2024-12-11 21:10:10|2373.7|2366.4|2374.18|2366.88|2374.48|2367.18|2373.24|2365.94|39
1733951420000|2024-12-11 21:10:20|2374.13|2366.83|2374.97|2367.67|2375.47|2368.17|2374.13|2366.83|37
1733951430000|2024-12-11 21:10:30|2374.93|2367.63|2374.95|2367.65|2375.15|2367.85|2374.38|2367.08|39
1733951440000|2024-12-11 21:10:40|2375|2367.7|2374.18|2366.88|2375.23|2367.93|2374.05|2366.75|38
1733951450000|2024-12-11 21:10:50|2374.16|2366.86|2374.07|2366.77|2374.4|2367.1|2373.25|2365.95|40
1733951460000|2024-12-11 21:11:00|2374.26|2366.96|2374.88|2367.58|2375.03|2367.73|2373.9|2366.6|39
1733951470000|2024-12-11 21:11:10|2374.93|2367.63|2375.84|2368.54|2376.19|2368.89|2374.78|2367.48|39
1733951480000|2024-12-11 21:11:20|2375.79|2368.49|2375.71|2368.41|2375.92|2368.62|2375.35|2368.05|40
1733951490000|2024-12-11 21:11:30|2375.67|2368.37|2376|2368.7|2376.31|2369.01|2375.54|2368.24|39
1733951500000|2024-12-11 21:11:40|2375.9|2368.6|2375.5|2368.2|2376.23|2368.93|2375.45|2368.15|37
1733951510000|2024-12-11 21:11:50|2375.45|2368.15|2375.35|2368.05|2376.1|2368.8|2375.35|2368.05|34
1733951520000|2024-12-11 21:12:00|2375.95|2368.65|2377.55|2370.25|2377.55|2370.25|2375.5|2368.2|35
1733951530000|2024-12-11 21:12:10|2377.6|2370.3|2377.7|2370.4|2378.4|2371.1|2377.6|2370.3|39
1733951540000|2024-12-11 21:12:20|2377.65|2370.35|2377.5|2370.2|2378.01|2370.71|2377.4|2370.1|32
1733951550000|2024-12-11 21:12:30|2377.43|2370.13|2377.61|2370.31|2377.67|2370.37|2377.38|2370.08|36
1733951560000|2024-12-11 21:12:40|2377.58|2370.28|2376.55|2369.25|2377.58|2370.28|2376.33|2369.03|35
1733951570000|2024-12-11 21:12:50|2376.5|2369.2|2376.68|2369.38|2376.95|2369.65|2376.4|2369.1|34
1733951580000|2024-12-11 21:13:00|2376.56|2369.26|2376.63|2369.33|2376.85|2369.55|2376.25|2368.95|38
1733951590000|2024-12-11 21:13:10|2376.54|2369.24|2377.31|2370.01|2377.45|2370.15|2376.48|2369.18|40
1733951600000|2024-12-11 21:13:20|2377.58|2370.28|2379.15|2371.85|2379.15|2371.85|2377.58|2370.28|35
1733951610000|2024-12-11 21:13:30|2379.1|2371.8|2378.68|2371.38|2379.4|2372.1|2378.6|2371.3|37
1733951620000|2024-12-11 21:13:40|2378.75|2371.45|2378.55|2371.25|2378.9|2371.6|2377.94|2370.64|36
1733951630000|2024-12-11 21:13:50|2378.48|2371.18|2377.91|2370.61|2378.48|2371.18|2377.48|2370.18|37
1733951640000|2024-12-11 21:14:00|2377.86|2370.56|2379.63|2372.33|2379.9|2372.6|2377.79|2370.49|40
1733951650000|2024-12-11 21:14:10|2379.6|2372.3|2382.06|2374.76|2382.23|2374.93|2379.6|2372.3|27
1733951660000|2024-12-11 21:14:20|2382.1|2374.8|2381.8|2374.5|2382.55|2375.25|2381.8|2374.5|31
1733951670000|2024-12-11 21:14:30|2381.4|2374.1|2380.48|2373.18|2381.47|2374.17|2380.48|2373.18|27
1733951680000|2024-12-11 21:14:40|2380.52|2373.22|2380.9|2373.6|2381.1|2373.8|2380.35|2373.05|30
1733951690000|2024-12-11 21:14:50|2380.95|2373.65|2380.76|2373.46|2380.96|2373.66|2380.4|2373.1|38
1733951700000|2024-12-11 21:15:00|2380.68|2373.38|2379.58|2372.28|2381.95|2374.65|2379.45|2372.15|39
1733951710000|2024-12-11 21:15:10|2379.73|2372.43|2377.75|2370.45|2379.75|2372.45|2377.75|2370.45|37
1733951720000|2024-12-11 21:15:20|2377.95|2370.65|2376.35|2369.05|2378.1|2370.8|2376.35|2369.05|37
1733951730000|2024-12-11 21:15:30|2376.39|2369.09|2376.01|2368.71|2376.39|2369.09|2376.01|2368.71|18
1733951740000|2024-12-11 21:15:40|2376.04|2368.74|2376.44|2369.14|2376.85|2369.55|2376.04|2368.74|21
1733951750000|2024-12-11 21:15:50|2376.39|2369.09|2375.61|2368.31|2376.52|2369.22|2375.38|2368.08|36
1733951760000|2024-12-11 21:16:00|2375.65|2368.35|2376.3|2369|2376.5|2369.2|2375.35|2368.05|24
1733951770000|2024-12-11 21:16:10|2376.45|2369.15|2377|2369.7|2377.35|2370.05|2376.45|2369.15|23
1733951780000|2024-12-11 21:16:20|2377.1|2369.8|2377.25|2369.95|2377.65|2370.35|2376.7|2369.4|10
1733951790000|2024-12-11 21:16:30|2377.4|2370.1|2378.45|2371.15|2378.5|2371.2|2377.4|2370.1|16
1733951800000|2024-12-11 21:16:40|2378.4|2371.1|2379.65|2372.35|2379.8|2372.5|2378.4|2371.1|13
1733951810000|2024-12-11 21:16:50|2379.55|2372.25|2379.35|2372.05|2379.55|2372.25|2379.25|2371.95|6
1733951820000|2024-12-11 21:17:00|2379.15|2371.85|2376.8|2369.5|2379.15|2371.85|2376.6|2369.3|19
1733951830000|2024-12-11 21:17:10|2377.3|2370|2377.35|2370.05|2377.5|2370.2|2377.25|2369.95|18
1733951840000|2024-12-11 21:17:20|2377.25|2369.95|2377.7|2370.4|2377.75|2370.45|2377.25|2369.95|12
1733951850000|2024-12-11 21:17:30|2377.25|2369.95|2376.65|2369.35|2377.25|2369.95|2376.65|2369.35|3
1733951860000|2024-12-11 21:17:40|2376.3|2369|2375.55|2368.25|2376.45|2369.15|2375.55|2368.25|8
1733951870000|2024-12-11 21:17:50|2375.35|2368.05|2375.4|2368.1|2375.4|2368.1|2375.35|2368.05|6
1733951880000|2024-12-11 21:18:00|2375.5|2368.2|2377.45|2370.15|2377.45|2370.15|2375.35|2368.05|18
1733951890000|2024-12-11 21:18:10|2377.7|2370.4|2378.15|2370.85|2378.35|2371.05|2377.7|2370.4|19
1733951900000|2024-12-11 21:18:20|2377.65|2370.35|2376.35|2369.05|2377.65|2370.35|2376.35|2369.05|4
1733951910000|2024-12-11 21:18:30|2375.85|2368.55|2375.55|2368.25|2375.85|2368.55|2375.15|2367.85|3
1733951920000|2024-12-11 21:18:40|2375.5|2368.2|2376.5|2369.2|2377.25|2369.95|2375.5|2368.2|14
1733951930000|2024-12-11 21:18:50|2376.55|2369.25|2376.6|2369.3|2376.75|2369.45|2376.5|2369.2|17
1733951940000|2024-12-11 21:19:00|2376.5|2369.2|2376.35|2369.05|2376.65|2369.35|2376.35|2369.05|18
1733951950000|2024-12-11 21:19:10|2376.6|2369.3|2376.4|2369.1|2376.7|2369.4|2376.35|2369.05|21
1733951960000|2024-12-11 21:19:20|2376.35|2369.05|2376.4|2369.1|2376.5|2369.2|2376.35|2369.05|17
1733951970000|2024-12-11 21:19:30|2376.5|2369.2|2375.35|2368.05|2376.5|2369.2|2375.35|2368.05|7
1733951980000|2024-12-11 21:19:40|2375.45|2368.15|2375.45|2368.15|2375.45|2368.15|2375.35|2368.05|3
1733951990000|2024-12-11 21:19:50|2375.35|2368.05|2375.35|2368.05|2375.35|2368.05|2375.35|2368.05|1
1733952000000|2024-12-11 21:20:00|2375.4|2368.1|2375.4|2368.1|2375.45|2368.15|2375.35|2368.05|8
1733952010000|2024-12-11 21:20:10|2375.05|2367.75|2374.85|2367.55|2375.05|2367.75|2374.25|2366.95|8
1733952020000|2024-12-11 21:20:20|2375.25|2367.95|2375.15|2367.85|2375.35|2368.05|2375.15|2367.85|7
1733952030000|2024-12-11 21:20:30|2374.65|2367.35|2374.65|2367.35|2374.65|2367.35|2374.65|2367.35|1
1733952040000|2024-12-11 21:20:40|2374.45|2367.15|2374.4|2367.1|2374.45|2367.15|2374.4|2367.1|2
1733952050000|2024-12-11 21:20:50|2374.35|2367.05|2374.5|2367.2|2374.5|2367.2|2374.35|2367.05|2
1733952060000|2024-12-11 21:21:00|2374.45|2367.15|2375.35|2368.05|2375.35|2368.05|2374.4|2367.1|12
1733952070000|2024-12-11 21:21:10|2375.4|2368.1|2375.4|2368.1|2375.65|2368.35|2375.35|2368.05|11
1733952080000|2024-12-11 21:21:20|2375.15|2367.85|2374.25|2366.95|2375.15|2367.85|2374.25|2366.95|3
1733952090000|2024-12-11 21:21:30|2374.5|2367.2|2375.1|2367.8|2375.1|2367.8|2374.5|2367.2|3
1733952110000|2024-12-11 21:21:50|2374.6|2367.3|2374.6|2367.3|2374.6|2367.3|2374.6|2367.3|1
1733952120000|2024-12-11 21:22:00|2374.4|2367.1|2374.4|2367.1|2374.6|2367.3|2374.35|2367.05|10
1733952130000|2024-12-11 21:22:10|2374.45|2367.15|2373.45|2366.15|2375.1|2367.8|2373.4|2366.1|6
1733952140000|2024-12-11 21:22:20|2373.5|2366.2|2373.45|2366.15|2373.7|2366.4|2373.45|2366.15|9
1733952150000|2024-12-11 21:22:30|2373.35|2366.05|2373.45|2366.15|2373.45|2366.15|2373.35|2366.05|3
1733952160000|2024-12-11 21:22:40|2373.5|2366.2|2373.35|2366.05|2373.5|2366.2|2373.35|2366.05|8
1733952170000|2024-12-11 21:22:50|2373.7|2366.4|2375.35|2368.05|2375.35|2368.05|2373.7|2366.4|16
1733952180000|2024-12-11 21:23:00|2375.3|2368|2374.35|2367.05|2375.3|2368|2374.35|2367.05|5
1733952190000|2024-12-11 21:23:10|2374.25|2366.95|2374.15|2366.85|2374.25|2366.95|2374.15|2366.85|2
1733952200000|2024-12-11 21:23:20|2374|2366.7|2374.25|2366.95|2374.25|2366.95|2373.85|2366.55|5
1733952210000|2024-12-11 21:23:30|2374.3|2367|2375.25|2367.95|2375.25|2367.95|2374.25|2366.95|12
1733952220000|2024-12-11 21:23:40|2374.8|2367.5|2375.2|2367.9|2375.2|2367.9|2374.8|2367.5|2
1733952230000|2024-12-11 21:23:50|2375.35|2368.05|2376.15|2368.85|2376.15|2368.85|2375.3|2368|7
1733952240000|2024-12-11 21:24:00|2375.65|2368.35|2375.35|2368.05|2375.65|2368.35|2375.35|2368.05|10
1733952250000|2024-12-11 21:24:10|2375.4|2368.1|2375.15|2367.85|2375.4|2368.1|2375.15|2367.85|3
1733952260000|2024-12-11 21:24:20|2375.05|2367.75|2375.1|2367.8|2375.1|2367.8|2374.65|2367.35|4
1733952270000|2024-12-11 21:24:30|2375.05|2367.75|2374.75|2367.45|2375.15|2367.85|2374.25|2366.95|16
1733952280000|2024-12-11 21:24:40|2374.6|2367.3|2374.55|2367.25|2374.85|2367.55|2374.5|2367.2|25
1733952290000|2024-12-11 21:24:50|2374.4|2367.1|2374.4|2367.1|2374.5|2367.2|2374.35|2367.05|5
1733952300000|2024-12-11 21:25:00|2374.35|2367.05|2373.4|2366.1|2374.5|2367.2|2373.4|2366.1|15
1733952310000|2024-12-11 21:25:10|2373.35|2366.05|2373.8|2366.5|2373.85|2366.55|2373.35|2366.05|8
1733952320000|2024-12-11 21:25:20|2373.75|2366.45|2374.3|2367|2374.5|2367.2|2373.75|2366.45|13
1733952330000|2024-12-11 21:25:30|2374.35|2367.05|2374.25|2366.95|2374.35|2367.05|2374.25|2366.95|11
1733952340000|2024-12-11 21:25:40|2374.3|2367|2374.6|2367.3|2374.7|2367.4|2374.25|2366.95|9
1733952350000|2024-12-11 21:25:50|2374.55|2367.25|2373.65|2366.35|2374.55|2367.25|2373.6|2366.3|6
1733952360000|2024-12-11 21:26:00|2373.45|2366.15|2375.4|2368.1|2375.4|2368.1|2373.35|2366.05|21
1733952370000|2024-12-11 21:26:10|2375.35|2368.05|2376|2368.7|2376.25|2368.95|2375.35|2368.05|9
1733952380000|2024-12-11 21:26:20|2375.65|2368.35|2376.35|2369.05|2376.6|2369.3|2375.55|2368.25|21
1733952390000|2024-12-11 21:26:30|2376.4|2369.1|2376.65|2369.35|2376.7|2369.4|2376.35|2369.05|5
1733952400000|2024-12-11 21:26:40|2376.5|2369.2|2376.95|2369.65|2376.95|2369.65|2376.5|2369.2|12
1733952410000|2024-12-11 21:26:50|2377.25|2369.95|2376.5|2369.2|2377.4|2370.1|2376.4|2369.1|14
1733952420000|2024-12-11 21:27:00|2376.35|2369.05|2376.35|2369.05|2376.35|2369.05|2376.35|2369.05|1
1733952430000|2024-12-11 21:27:10|2376.4|2369.1|2377.15|2369.85|2377.15|2369.85|2376.35|2369.05|15
1733952440000|2024-12-11 21:27:20|2377.11|2369.81|2377.23|2369.93|2377.26|2369.96|2377.11|2369.81|14
1733952450000|2024-12-11 21:27:30|2377.2|2369.9|2377.23|2369.93|2377.29|2369.99|2377.13|2369.83|34
1733952460000|2024-12-11 21:27:40|2377.26|2369.96|2376.58|2369.28|2377.36|2370.06|2376.58|2369.28|34
1733952470000|2024-12-11 21:27:50|2376.5|2369.2|2378.13|2370.83|2378.26|2370.96|2376.43|2369.13|35
1733952480000|2024-12-11 21:28:00|2378.1|2370.8|2378.24|2370.94|2378.5|2371.2|2378.1|2370.8|38
1733952490000|2024-12-11 21:28:10|2378.23|2370.93|2380|2372.7|2380.45|2373.15|2378.23|2370.93|34
1733952500000|2024-12-11 21:28:20|2379.95|2372.65|2379.35|2372.05|2380.23|2372.93|2379.35|2372.05|11
1733952510000|2024-12-11 21:28:30|2379.42|2372.12|2379.67|2372.37|2379.85|2372.55|2379.42|2372.12|12
1733952520000|2024-12-11 21:28:40|2379.63|2372.33|2379.37|2372.07|2379.63|2372.33|2379.37|2372.07|3
1733952530000|2024-12-11 21:28:50|2379.32|2372.02|2378.35|2371.05|2379.32|2372.02|2378.35|2371.05|9
1733952540000|2024-12-11 21:29:00|2378.39|2371.09|2378.5|2371.2|2378.7|2371.4|2378.29|2370.99|26
1733952550000|2024-12-11 21:29:10|2378.44|2371.14|2378.57|2371.27|2378.83|2371.53|2378.44|2371.14|17
1733952560000|2024-12-11 21:29:20|2378.64|2371.34|2378.5|2371.2|2378.64|2371.34|2378.5|2371.2|9
1733952570000|2024-12-11 21:29:30|2378.51|2371.21|2378.85|2371.55|2379.15|2371.85|2378.5|2371.2|18
1733952580000|2024-12-11 21:29:40|2378.75|2371.45|2379.06|2371.76|2379.08|2371.78|2378.72|2371.42|23
1733952590000|2024-12-11 21:29:50|2379.07|2371.77|2379.04|2371.74|2379.14|2371.84|2378.96|2371.66|17
1733952600000|2024-12-11 21:30:00|2378.96|2371.66|2378.78|2371.48|2379.04|2371.74|2378.68|2371.38|13
1733952610000|2024-12-11 21:30:10|2378.4|2371.1|2379.49|2372.19|2379.49|2372.19|2378.4|2371.1|10
1733952620000|2024-12-11 21:30:20|2379.39|2372.09|2378.35|2371.05|2379.39|2372.09|2378.35|2371.05|22
1733952630000|2024-12-11 21:30:30|2378.25|2370.95|2378|2370.7|2378.25|2370.95|2377.7|2370.4|21
1733952640000|2024-12-11 21:30:40|2377.95|2370.65|2378.29|2370.99|2378.35|2371.05|2377.85|2370.55|10
1733952650000|2024-12-11 21:30:50|2378.28|2370.98|2377.65|2370.35|2378.29|2370.99|2377.65|2370.35|11
1733952660000|2024-12-11 21:31:00|2377.54|2370.24|2376.73|2369.43|2377.65|2370.35|2376.73|2369.43|13
1733952670000|2024-12-11 21:31:10|2376.8|2369.5|2378.59|2371.29|2378.65|2371.35|2376.8|2369.5|19
1733952680000|2024-12-11 21:31:20|2378.5|2371.2|2378.03|2370.73|2378.55|2371.25|2378.03|2370.73|24
1733952690000|2024-12-11 21:31:30|2378.04|2370.74|2378.12|2370.82|2378.38|2371.08|2378.03|2370.73|25
1733952700000|2024-12-11 21:31:40|2378.13|2370.83|2377.58|2370.28|2378.22|2370.92|2377.58|2370.28|17
1733952710000|2024-12-11 21:31:50|2377.68|2370.38|2377.78|2370.48|2377.87|2370.57|2377.58|2370.28|15
1733952720000|2024-12-11 21:32:00|2377.76|2370.46|2378.2|2370.9|2378.24|2370.94|2377.7|2370.4|19
1733952730000|2024-12-11 21:32:10|2378.25|2370.95|2378.15|2370.85|2378.27|2370.97|2378.15|2370.85|22
1733952740000|2024-12-11 21:32:20|2378.23|2370.93|2379.76|2372.46|2379.79|2372.49|2378.15|2370.85|21
1733952750000|2024-12-11 21:32:30|2379.71|2372.41|2381.04|2373.74|2381.1|2373.8|2379.71|2372.41|31
1733952760000|2024-12-11 21:32:40|2380.98|2373.68|2382.34|2375.04|2382.44|2375.14|2380.98|2373.68|32
1733952770000|2024-12-11 21:32:50|2382.44|2375.14|2382.7|2375.4|2382.7|2375.4|2382.26|2374.96|29
1733952780000|2024-12-11 21:33:00|2382.65|2375.35|2383.9|2376.6|2383.95|2376.65|2382.65|2375.35|28
1733952790000|2024-12-11 21:33:10|2384|2376.7|2385.85|2378.55|2385.85|2378.55|2383.8|2376.5|25
1733952800000|2024-12-11 21:33:20|2385.68|2378.38|2385.05|2377.75|2385.68|2378.38|2383.96|2376.66|34
1733952810000|2024-12-11 21:33:30|2385|2377.7|2384.85|2377.55|2385.15|2377.85|2384.28|2376.98|29
1733952820000|2024-12-11 21:33:40|2384.8|2377.5|2383.85|2376.55|2384.8|2377.5|2383.4|2376.1|29
1733952830000|2024-12-11 21:33:50|2384.01|2376.71|2384|2376.7|2384.25|2376.95|2383.95|2376.65|30
1733952840000|2024-12-11 21:34:00|2384.05|2376.75|2384.33|2377.03|2384.65|2377.35|2384|2376.7|30
1733952850000|2024-12-11 21:34:10|2384.3|2377|2385.15|2377.85|2385.15|2377.85|2384.25|2376.95|22
1733952860000|2024-12-11 21:34:20|2384.8|2377.5|2383.53|2376.23|2385.11|2377.81|2383.53|2376.23|33
1733952870000|2024-12-11 21:34:30|2383.55|2376.25|2382.9|2375.6|2383.8|2376.5|2382.85|2375.55|16
1733952880000|2024-12-11 21:34:40|2382.95|2375.65|2385.95|2378.65|2385.95|2378.65|2382.9|2375.6|27
1733952890000|2024-12-11 21:34:50|2386|2378.7|2388.33|2381.03|2388.54|2381.24|2385.9|2378.6|29
1733952900000|2024-12-11 21:35:00|2388.55|2381.25|2388.44|2381.14|2390|2382.7|2388.44|2381.14|35
1733952910000|2024-12-11 21:35:10|2388.5|2381.2|2386.55|2379.25|2388.5|2381.2|2385.52|2378.22|34
1733952920000|2024-12-11 21:35:20|2386.5|2379.2|2386.21|2378.91|2386.65|2379.35|2386.21|2378.91|21
1733952930000|2024-12-11 21:35:30|2386.2|2378.9|2388.55|2381.25|2389.47|2382.17|2386.15|2378.85|32
1733952940000|2024-12-11 21:35:40|2388.46|2381.16|2389.85|2382.55|2389.85|2382.55|2388.46|2381.16|23
1733952950000|2024-12-11 21:35:50|2389.8|2382.5|2389.9|2382.6|2389.95|2382.65|2389.72|2382.42|23
1733952960000|2024-12-11 21:36:00|2389.72|2382.42|2389.5|2382.2|2389.8|2382.5|2389.23|2381.93|24
1733952970000|2024-12-11 21:36:10|2389.37|2382.07|2388.4|2381.1|2389.95|2382.65|2388.4|2381.1|22
1733952980000|2024-12-11 21:36:20|2388.36|2381.06|2387.85|2380.55|2388.7|2381.4|2387.85|2380.55|27
1733952990000|2024-12-11 21:36:30|2387.76|2380.46|2386.76|2379.46|2387.76|2380.46|2386.66|2379.36|23
1733953000000|2024-12-11 21:36:40|2386.78|2379.48|2386.68|2379.38|2386.85|2379.55|2386.66|2379.36|8
1733953010000|2024-12-11 21:36:50|2386.71|2379.41|2387.19|2379.89|2387.24|2379.94|2386.68|2379.38|16
1733953020000|2024-12-11 21:37:00|2387.16|2379.86|2388.15|2380.85|2388.47|2381.17|2387.16|2379.86|29
1733953030000|2024-12-11 21:37:10|2388.22|2380.92|2388.58|2381.28|2388.8|2381.5|2388.02|2380.72|27
1733953040000|2024-12-11 21:37:20|2388.65|2381.35|2389.02|2381.72|2389.05|2381.75|2388.45|2381.15|22
1733953050000|2024-12-11 21:37:30|2389.04|2381.74|2388.94|2381.64|2389.08|2381.78|2388.9|2381.6|13
1733953060000|2024-12-11 21:37:40|2388.95|2381.65|2389.74|2382.44|2390.05|2382.75|2388.95|2381.65|33
1733953070000|2024-12-11 21:37:50|2389.78|2382.48|2389.13|2381.83|2390.03|2382.73|2389.13|2381.83|28
1733953080000|2024-12-11 21:38:00|2389.15|2381.85|2389.83|2382.53|2389.87|2382.57|2389.05|2381.75|28
1733953090000|2024-12-11 21:38:10|2389.82|2382.52|2389.11|2381.81|2389.86|2382.56|2389|2381.7|21
1733953100000|2024-12-11 21:38:20|2389.01|2381.71|2388.8|2381.5|2389.01|2381.71|2388.8|2381.5|4
1733953110000|2024-12-11 21:38:30|2388.76|2381.46|2388.68|2381.38|2388.76|2381.46|2388.57|2381.27|16
1733953120000|2024-12-11 21:38:40|2388.63|2381.33|2387.25|2379.95|2388.63|2381.33|2386.5|2379.2|20
1733953130000|2024-12-11 21:38:50|2387.2|2379.9|2387.26|2379.96|2387.3|2380|2387.2|2379.9|6
1733953140000|2024-12-11 21:39:00|2387.21|2379.91|2386.35|2379.05|2387.21|2379.91|2386.34|2379.04|9
1733953150000|2024-12-11 21:39:10|2386.37|2379.07|2387.42|2380.12|2387.55|2380.25|2386.37|2379.07|15
1733953160000|2024-12-11 21:39:20|2387.55|2380.25|2386.76|2379.46|2388.25|2380.95|2386.72|2379.42|21
1733953170000|2024-12-11 21:39:30|2386.82|2379.52|2387.36|2380.06|2387.44|2380.14|2386.76|2379.46|11
1733953180000|2024-12-11 21:39:40|2387.41|2380.11|2387.34|2380.04|2387.41|2380.11|2387.34|2380.04|3
1733953190000|2024-12-11 21:39:50|2387.31|2380.01|2388.2|2380.9|2388.21|2380.91|2386.74|2379.44|19
1733953200000|2024-12-11 21:40:00|2388.15|2380.85|2388.35|2381.05|2388.35|2381.05|2387.47|2380.17|10
1733953210000|2024-12-11 21:40:10|2388.37|2381.07|2389.13|2381.83|2389.16|2381.86|2388.35|2381.05|20
1733953220000|2024-12-11 21:40:20|2389.02|2381.72|2388.88|2381.58|2389.1|2381.8|2388.45|2381.15|14
1733953230000|2024-12-11 21:40:30|2388.94|2381.64|2389.02|2381.72|2389.13|2381.83|2388.91|2381.61|10
1733953240000|2024-12-11 21:40:40|2389|2381.7|2388.42|2381.12|2389.26|2381.96|2388.42|2381.12|10
1733953250000|2024-12-11 21:40:50|2388.6|2381.3|2388.91|2381.61|2388.91|2381.61|2388.6|2381.3|13
1733953260000|2024-12-11 21:41:00|2388.92|2381.62|2391.55|2384.25|2391.55|2384.25|2388.92|2381.62|21
1733953270000|2024-12-11 21:41:10|2391.44|2384.14|2390.94|2383.64|2392.11|2384.81|2390.87|2383.57|21
1733953280000|2024-12-11 21:41:20|2390.81|2383.51|2391.32|2384.02|2391.5|2384.2|2390.76|2383.46|10
1733953290000|2024-12-11 21:41:30|2391.29|2383.99|2392.24|2384.94|2392.35|2385.05|2391.26|2383.96|14
1733953300000|2024-12-11 21:41:40|2392.39|2385.09|2392.51|2385.21|2392.75|2385.45|2392.39|2385.09|14
1733953310000|2024-12-11 21:41:50|2392.53|2385.23|2392.39|2385.09|2392.7|2385.4|2392.35|2385.05|9
1733953320000|2024-12-11 21:42:00|2392.3|2385|2391.85|2384.55|2392.3|2385|2391.35|2384.05|9
1733953330000|2024-12-11 21:42:10|2391.8|2384.5|2391.42|2384.12|2392.26|2384.96|2391.37|2384.07|19
1733953340000|2024-12-11 21:42:20|2391.37|2384.07|2392.11|2384.81|2392.11|2384.81|2391.27|2383.97|13
1733953350000|2024-12-11 21:42:30|2392.24|2384.94|2391.9|2384.6|2392.49|2385.19|2391.9|2384.6|15
1733953360000|2024-12-11 21:42:40|2391.87|2384.57|2391.21|2383.91|2391.87|2384.57|2391.2|2383.9|10
1733953370000|2024-12-11 21:42:50|2391.2|2383.9|2391.21|2383.91|2391.21|2383.91|2391.11|2383.81|7
1733953380000|2024-12-11 21:43:00|2391.2|2383.9|2392.21|2384.91|2392.21|2384.91|2391.2|2383.9|12
1733953390000|2024-12-11 21:43:10|2392.26|2384.96|2392.18|2384.88|2392.86|2385.56|2392.18|2384.88|19
1733953400000|2024-12-11 21:43:20|2392.16|2384.86|2391.37|2384.07|2392.16|2384.86|2391.37|2384.07|10
1733953410000|2024-12-11 21:43:30|2391.25|2383.95|2388.85|2381.55|2391.27|2383.97|2387.83|2380.53|27
1733953420000|2024-12-11 21:43:40|2388.75|2381.45|2388.65|2381.35|2388.75|2381.45|2388.35|2381.05|22
1733953430000|2024-12-11 21:43:50|2388.6|2381.3|2389.6|2382.3|2389.67|2382.37|2388.6|2381.3|21
1733953440000|2024-12-11 21:44:00|2389.65|2382.35|2390.68|2383.38|2390.76|2383.46|2389.6|2382.3|28
1733953450000|2024-12-11 21:44:10|2390.65|2383.35|2389.93|2382.63|2390.65|2383.35|2389.88|2382.58|32
1733953460000|2024-12-11 21:44:20|2389.99|2382.69|2390.45|2383.15|2390.7|2383.4|2389.99|2382.69|22
1733953470000|2024-12-11 21:44:30|2390.7|2383.4|2388.75|2381.45|2390.7|2383.4|2388.59|2381.29|29
1733953480000|2024-12-11 21:44:40|2388.7|2381.4|2388.63|2381.33|2388.8|2381.5|2388.63|2381.33|20
1733953490000|2024-12-11 21:44:50|2388.66|2381.36|2389.51|2382.21|2389.51|2382.21|2388.63|2381.33|21
1733953500000|2024-12-11 21:45:00|2389.67|2382.37|2389.25|2381.95|2389.7|2382.4|2389.25|2381.95|15
1733953510000|2024-12-11 21:45:10|2389|2381.7|2389.75|2382.45|2389.9|2382.6|2388.99|2381.69|25
1733953520000|2024-12-11 21:45:20|2389.8|2382.5|2391.91|2384.61|2392.1|2384.8|2389.75|2382.45|29
1733953530000|2024-12-11 21:45:30|2392.47|2385.17|2393.9|2386.6|2393.9|2386.6|2392.35|2385.05|11
1733953540000|2024-12-11 21:45:40|2394.05|2386.75|2396.03|2388.73|2396.03|2388.73|2393.81|2386.51|28
1733953550000|2024-12-11 21:45:50|2396|2388.7|2394.9|2387.6|2396.16|2388.86|2394.7|2387.4|28
1733953560000|2024-12-11 21:46:00|2394.93|2387.63|2395.79|2388.49|2396.55|2389.25|2394.92|2387.62|32
1733953570000|2024-12-11 21:46:10|2395.85|2388.55|2393.95|2386.65|2395.85|2388.55|2393.76|2386.46|32
1733953580000|2024-12-11 21:46:20|2393.9|2386.6|2392.83|2385.53|2393.9|2386.6|2392.7|2385.4|31
1733953590000|2024-12-11 21:46:30|2392.8|2385.5|2393.3|2386|2393.35|2386.05|2392.65|2385.35|28
1733953600000|2024-12-11 21:46:40|2393.33|2386.03|2393.28|2385.98|2393.36|2386.06|2393.26|2385.96|25
1733953610000|2024-12-11 21:46:50|2393.2|2385.9|2393.33|2386.03|2393.33|2386.03|2392.7|2385.4|27
1733953620000|2024-12-11 21:47:00|2393.35|2386.05|2393.18|2385.88|2393.59|2386.29|2393.18|2385.88|30
1733953630000|2024-12-11 21:47:10|2393.21|2385.91|2394.31|2387.01|2394.55|2387.25|2393.18|2385.88|28
1733953640000|2024-12-11 21:47:20|2394.26|2386.96|2395.79|2388.49|2395.85|2388.55|2394.26|2386.96|16
1733953650000|2024-12-11 21:47:30|2395.78|2388.48|2395.5|2388.2|2396.03|2388.73|2395.5|2388.2|27
1733953660000|2024-12-11 21:47:40|2395.65|2388.35|2395.36|2388.06|2395.65|2388.35|2395.31|2388.01|16
1733953670000|2024-12-11 21:47:50|2395.4|2388.1|2395.38|2388.08|2395.42|2388.12|2395.34|2388.04|9
1733953680000|2024-12-11 21:48:00|2395.36|2388.06|2395.4|2388.1|2395.53|2388.23|2395.36|2388.06|5
1733953690000|2024-12-11 21:48:10|2395.34|2388.04|2395.8|2388.5|2395.95|2388.65|2395.34|2388.04|21
1733953700000|2024-12-11 21:48:20|2395.76|2388.46|2397.46|2390.16|2397.57|2390.27|2395.76|2388.46|30
1733953710000|2024-12-11 21:48:30|2397.21|2389.91|2396.7|2389.4|2397.21|2389.91|2396.6|2389.3|24
1733953720000|2024-12-11 21:48:40|2396.78|2389.48|2395.24|2387.94|2396.78|2389.48|2395.24|2387.94|26
1733953730000|2024-12-11 21:48:50|2395.26|2387.96|2394.81|2387.51|2395.31|2388.01|2393.79|2386.49|32
1733953740000|2024-12-11 21:49:00|2394.78|2387.48|2397.14|2389.84|2397.14|2389.84|2394.78|2387.48|34
1733953750000|2024-12-11 21:49:10|2397.16|2389.86|2397.18|2389.88|2398.5|2391.2|2397.1|2389.8|35
1733953760000|2024-12-11 21:49:20|2397.19|2389.89|2397.43|2390.13|2397.5|2390.2|2397.18|2389.88|20
1733953770000|2024-12-11 21:49:30|2397.52|2390.22|2397.9|2390.6|2398.18|2390.88|2397.43|2390.13|22
1733953780000|2024-12-11 21:49:40|2397.85|2390.55|2397.77|2390.47|2398|2390.7|2397.77|2390.47|9
1733953790000|2024-12-11 21:49:50|2397.85|2390.55|2398.18|2390.88|2398.24|2390.94|2397.85|2390.55|14
1733953800000|2024-12-11 21:50:00|2398.24|2390.94|2400.16|2392.86|2400.16|2392.86|2398.24|2390.94|14
1733953810000|2024-12-11 21:50:10|2400.13|2392.83|2399.67|2392.37|2400.13|2392.83|2399.42|2392.12|27
1733953820000|2024-12-11 21:50:20|2399.6|2392.3|2398.13|2390.83|2399.65|2392.35|2398.13|2390.83|25
1733953830000|2024-12-11 21:50:30|2398.4|2391.1|2399.15|2391.85|2399.15|2391.85|2398.4|2391.1|8
1733953840000|2024-12-11 21:50:40|2398.85|2391.55|2398.35|2391.05|2398.85|2391.55|2398.35|2391.05|2
1733953850000|2024-12-11 21:50:50|2398.15|2390.85|2397.65|2390.35|2398.15|2390.85|2397.55|2390.25|12
1733953860000|2024-12-11 21:51:00|2397.7|2390.4|2398.25|2390.95|2398.25|2390.95|2397.35|2390.05|12
1733953870000|2024-12-11 21:51:10|2398.15|2390.85|2398.25|2390.95|2398.25|2390.95|2398.15|2390.85|2
1733953880000|2024-12-11 21:51:20|2398.3|2391|2398.3|2391|2398.4|2391.1|2398.3|2391|3
1733953890000|2024-12-11 21:51:30|2398.55|2391.25|2397.4|2390.1|2398.8|2391.5|2397.35|2390.05|16
1733953900000|2024-12-11 21:51:40|2397.35|2390.05|2397.65|2390.35|2398.15|2390.85|2397.35|2390.05|5
1733953910000|2024-12-11 21:51:50|2396.9|2389.6|2394.25|2386.95|2396.9|2389.6|2394.25|2386.95|8
1733953920000|2024-12-11 21:52:00|2394.85|2387.55|2396.1|2388.8|2396.1|2388.8|2394.85|2387.55|24
1733953930000|2024-12-11 21:52:10|2396.25|2388.95|2396.45|2389.15|2397.15|2389.85|2396.25|2388.95|17
1733953940000|2024-12-11 21:52:20|2396.35|2389.05|2395.75|2388.45|2396.4|2389.1|2395.65|2388.35|9
1733953950000|2024-12-11 21:52:30|2395.65|2388.35|2395.75|2388.45|2395.75|2388.45|2395.35|2388.05|21
1733953960000|2024-12-11 21:52:40|2395.8|2388.5|2395.35|2388.05|2396.25|2388.95|2395.35|2388.05|6
1733953970000|2024-12-11 21:52:50|2395.4|2388.1|2395.4|2388.1|2395.5|2388.2|2395.35|2388.05|11
1733953980000|2024-12-11 21:53:00|2395.35|2388.05|2395.75|2388.45|2395.8|2388.5|2395.35|2388.05|20
1733953990000|2024-12-11 21:53:10|2395.8|2388.5|2397|2389.7|2397|2389.7|2395.8|2388.5|11
1733954000000|2024-12-11 21:53:20|2397.4|2390.1|2397.5|2390.2|2397.5|2390.2|2397.35|2390.05|10
1733954010000|2024-12-11 21:53:30|2397.47|2390.17|2397.69|2390.39|2397.8|2390.5|2397.35|2390.05|22
1733954020000|2024-12-11 21:53:40|2397.8|2390.5|2397.9|2390.6|2398.36|2391.06|2397.67|2390.37|29
1733954030000|2024-12-11 21:53:50|2397.82|2390.52|2400.26|2392.96|2400.26|2392.96|2397.73|2390.43|32
1733954040000|2024-12-11 21:54:00|2400.31|2393.01|2401.85|2394.55|2402.55|2395.25|2400.31|2393.01|31
1733954050000|2024-12-11 21:54:10|2401.83|2394.53|2402.15|2394.85|2402.7|2395.4|2401.83|2394.53|30
1733954060000|2024-12-11 21:54:20|2402.06|2394.76|2401.57|2394.27|2402.5|2395.2|2401.57|2394.27|21
1733954070000|2024-12-11 21:54:30|2401.27|2393.97|2400.61|2393.31|2401.33|2394.03|2400.61|2393.31|15
1733954080000|2024-12-11 21:54:40|2400.65|2393.35|2400.18|2392.88|2400.65|2393.35|2400.13|2392.83|14
1733954090000|2024-12-11 21:54:50|2400.13|2392.83|2400.53|2393.23|2400.85|2393.55|2400.13|2392.83|29
1733954100000|2024-12-11 21:55:00|2400.38|2393.08|2400.21|2392.91|2400.49|2393.19|2400.11|2392.81|29
1733954110000|2024-12-11 21:55:10|2400.14|2392.84|2397.83|2390.53|2400.14|2392.84|2396.6|2389.3|31
1733954120000|2024-12-11 21:55:20|2397.64|2390.34|2396.75|2389.45|2397.64|2390.34|2396.22|2388.92|33
1733954130000|2024-12-11 21:55:30|2396.8|2389.5|2397.1|2389.8|2397.11|2389.81|2395.72|2388.42|31
1733954140000|2024-12-11 21:55:40|2397.09|2389.79|2396.45|2389.15|2397.09|2389.79|2396.4|2389.1|24
1733954150000|2024-12-11 21:55:50|2396.5|2389.2|2396.75|2389.45|2396.8|2389.5|2396.5|2389.2|19
1733954160000|2024-12-11 21:56:00|2396.7|2389.4|2396.89|2389.59|2396.91|2389.61|2396.35|2389.05|21
1733954170000|2024-12-11 21:56:10|2396.95|2389.65|2396.78|2389.48|2397.05|2389.75|2396.75|2389.45|22
1733954180000|2024-12-11 21:56:20|2396.8|2389.5|2396.11|2388.81|2397.25|2389.95|2395.9|2388.6|17
1733954190000|2024-12-11 21:56:30|2396.06|2388.76|2395.3|2388|2396.06|2388.76|2395.15|2387.85|24
1733954200000|2024-12-11 21:56:40|2395.25|2387.95|2394.26|2386.96|2395.25|2387.95|2393.8|2386.5|27
1733954210000|2024-12-11 21:56:50|2394.17|2386.87|2394.65|2387.35|2394.78|2387.48|2394.15|2386.85|19
1733954220000|2024-12-11 21:57:00|2394.6|2387.3|2394.7|2387.4|2394.93|2387.63|2394.6|2387.3|22
1733954230000|2024-12-11 21:57:10|2394.75|2387.45|2394.8|2387.5|2394.97|2387.67|2394.63|2387.33|26
1733954240000|2024-12-11 21:57:20|2394.7|2387.4|2394.15|2386.85|2394.7|2387.4|2394.09|2386.79|29
1733954250000|2024-12-11 21:57:30|2393.93|2386.63|2393.15|2385.85|2393.93|2386.63|2393.05|2385.75|21
1733954260000|2024-12-11 21:57:40|2393.18|2385.88|2394.25|2386.95|2394.3|2387|2393.18|2385.88|22
1733954270000|2024-12-11 21:57:50|2394.3|2387|2394.25|2386.95|2394.35|2387.05|2394.25|2386.95|9
1733954280000|2024-12-11 21:58:00|2394.5|2387.2|2394.35|2387.05|2394.75|2387.45|2394.25|2386.95|14
1733954290000|2024-12-11 21:58:10|2394.25|2386.95|2393.35|2386.05|2394.25|2386.95|2393.35|2386.05|10
1733954300000|2024-12-11 21:58:20|2393.3|2386|2393.6|2386.3|2393.7|2386.4|2393.25|2385.95|12
1733954310000|2024-12-11 21:58:30|2393.65|2386.35|2393.9|2386.6|2393.95|2386.65|2393.65|2386.35|6
1733954320000|2024-12-11 21:58:40|2393.85|2386.55|2393.9|2386.6|2394.05|2386.75|2393.8|2386.5|16
1733954330000|2024-12-11 21:58:50|2394|2386.7|2393.6|2386.3|2394.4|2387.1|2393.45|2386.15|25
1733954340000|2024-12-11 21:59:00|2393.5|2386.2|2393.35|2386.05|2393.55|2386.25|2393.35|2386.05|11
1733954350000|2024-12-11 21:59:10|2393.5|2386.2|2393.6|2386.3|2393.65|2386.35|2393.45|2386.15|11
1733954360000|2024-12-11 21:59:20|2393.5|2386.2|2394.05|2386.75|2394.05|2386.75|2393.5|2386.2|9
1733954370000|2024-12-11 21:59:30|2394.09|2386.79|2394.08|2386.78|2394.74|2387.44|2393.96|2386.66|27
1733954380000|2024-12-11 21:59:40|2394.05|2386.75|2395.05|2387.75|2395.05|2387.75|2394.05|2386.75|12
1733954390000|2024-12-11 21:59:50|2395.02|2387.72|2394.78|2387.48|2395.07|2387.77|2394.72|2387.42|23
1733954400000|2024-12-11 22:00:00|2394.36|2387.06|2394.67|2387.37|2394.67|2387.37|2393.98|2386.68|31
1733954410000|2024-12-11 22:00:10|2394.74|2387.44|2396.97|2389.67|2397.12|2389.82|2394.74|2387.44|30
1733954420000|2024-12-11 22:00:20|2397.01|2389.71|2396.98|2389.68|2397.01|2389.71|2396.38|2389.08|26
1733954430000|2024-12-11 22:00:30|2396.95|2389.65|2398.33|2391.03|2398.33|2391.03|2396.88|2389.58|25
1733954440000|2024-12-11 22:00:40|2398.28|2390.98|2399.94|2392.64|2400.11|2392.81|2398.28|2390.98|30
1733954450000|2024-12-11 22:00:50|2399.92|2392.62|2398.73|2391.43|2400.03|2392.73|2398.73|2391.43|32
1733954460000|2024-12-11 22:01:00|2398.77|2391.47|2399.12|2391.82|2399.17|2391.87|2398.02|2390.72|30
1733954470000|2024-12-11 22:01:10|2399.09|2391.79|2400.97|2393.67|2401.01|2393.71|2399.09|2391.79|34
1733954480000|2024-12-11 22:01:20|2400.94|2393.64|2401.77|2394.47|2401.79|2394.49|2400.88|2393.58|25
1733954490000|2024-12-11 22:01:30|2401.79|2394.49|2402.79|2395.49|2402.79|2395.49|2401.77|2394.47|11
1733954500000|2024-12-11 22:01:40|2403.28|2395.98|2403.81|2396.51|2403.94|2396.64|2403.28|2395.98|23
1733954510000|2024-12-11 22:01:50|2403.68|2396.38|2404.76|2397.46|2404.76|2397.46|2403.68|2396.38|14
1733954520000|2024-12-11 22:02:00|2405.17|2397.87|2404.01|2396.71|2405.17|2397.87|2403.73|2396.43|24
1733954530000|2024-12-11 22:02:10|2403.94|2396.64|2404.08|2396.78|2404.75|2397.45|2403.88|2396.58|31
1733954540000|2024-12-11 22:02:20|2404.12|2396.82|2404.3|2397|2404.82|2397.52|2404.05|2396.75|26
1733954550000|2024-12-11 22:02:30|2404.12|2396.82|2404.32|2397.02|2404.33|2397.03|2402|2394.7|30
1733954560000|2024-12-11 22:02:40|2404.31|2397.01|2405.43|2398.13|2405.43|2398.13|2404.31|2397.01|25
1733954570000|2024-12-11 22:02:50|2405.6|2398.3|2403.96|2396.66|2405.6|2398.3|2403.71|2396.41|20
1733954580000|2024-12-11 22:03:00|2403.93|2396.63|2402.85|2395.55|2404.07|2396.77|2402.84|2395.54|29
1733954590000|2024-12-11 22:03:10|2402.9|2395.6|2402.18|2394.88|2403.05|2395.75|2402.16|2394.86|31
1733954600000|2024-12-11 22:03:20|2402.2|2394.9|2402.08|2394.78|2402.35|2395.05|2401.01|2393.71|32
1733954610000|2024-12-11 22:03:30|2402.43|2395.13|2403.33|2396.03|2404.01|2396.71|2402.43|2395.13|36
1733954620000|2024-12-11 22:03:40|2403.32|2396.02|2403.88|2396.58|2404.79|2397.49|2402.88|2395.58|33
1733954630000|2024-12-11 22:03:50|2403.94|2396.64|2404.55|2397.25|2404.55|2397.25|2403.88|2396.58|20
1733954640000|2024-12-11 22:04:00|2404.66|2397.36|2404.73|2397.43|2404.76|2397.46|2404.59|2397.29|22
1733954650000|2024-12-11 22:04:10|2404.76|2397.46|2404.01|2396.71|2404.76|2397.46|2403.72|2396.42|19
1733954660000|2024-12-11 22:04:20|2403.92|2396.62|2403.07|2395.77|2404.01|2396.71|2402.31|2395.01|32
1733954670000|2024-12-11 22:04:30|2403.17|2395.87|2402.73|2395.43|2403.17|2395.87|2402.38|2395.08|34
1733954680000|2024-12-11 22:04:40|2402.47|2395.17|2402.01|2394.71|2402.77|2395.47|2401.37|2394.07|28
1733954690000|2024-12-11 22:04:50|2401.98|2394.68|2401.59|2394.29|2402.01|2394.71|2401.58|2394.28|26
1733954700000|2024-12-11 22:05:00|2401.62|2394.32|2402.33|2395.03|2402.4|2395.1|2400.92|2393.62|36
1733954710000|2024-12-11 22:05:10|2402.39|2395.09|2402.58|2395.28|2403.05|2395.75|2402.33|2395.03|20
1733954720000|2024-12-11 22:05:20|2402.56|2395.26|2403.08|2395.78|2403.08|2395.78|2402.56|2395.26|23
1733954730000|2024-12-11 22:05:30|2402.96|2395.66|2402.77|2395.47|2403.33|2396.03|2402.73|2395.43|32
1733954740000|2024-12-11 22:05:40|2402.78|2395.48|2401.33|2394.03|2402.78|2395.48|2401.32|2394.02|27
1733954750000|2024-12-11 22:05:50|2401.31|2394.01|2401.4|2394.1|2401.51|2394.21|2400.88|2393.58|29
1733954760000|2024-12-11 22:06:00|2401.51|2394.21|2402.47|2395.17|2402.74|2395.44|2401.22|2393.92|37
1733954770000|2024-12-11 22:06:10|2402.51|2395.21|2403.88|2396.58|2403.99|2396.69|2402.31|2395.01|34
1733954780000|2024-12-11 22:06:20|2404.01|2396.71|2404.64|2397.34|2404.81|2397.51|2403.88|2396.58|34
1733954790000|2024-12-11 22:06:30|2404.71|2397.41|2405.49|2398.19|2405.54|2398.24|2404.71|2397.41|28
1733954800000|2024-12-11 22:06:40|2406.04|2398.74|2410.37|2403.07|2410.74|2403.44|2406.04|2398.74|34
1733954810000|2024-12-11 22:06:50|2409.95|2402.65|2407.86|2400.56|2409.95|2402.65|2407.49|2400.19|38
1733954820000|2024-12-11 22:07:00|2407.85|2400.55|2409.11|2401.81|2409.11|2401.81|2407.83|2400.53|21
1733954830000|2024-12-11 22:07:10|2409.06|2401.76|2408.01|2400.71|2409.08|2401.78|2407.56|2400.26|32
1733954840000|2024-12-11 22:07:20|2407.99|2400.69|2407.94|2400.64|2408.17|2400.87|2407.8|2400.5|25
1733954850000|2024-12-11 22:07:30|2407.88|2400.58|2407.32|2400.02|2407.88|2400.58|2406.6|2399.3|27
1733954860000|2024-12-11 22:07:40|2407.34|2400.04|2408.37|2401.07|2408.37|2401.07|2407.34|2400.04|26
1733954870000|2024-12-11 22:07:50|2408.4|2401.1|2409.18|2401.88|2409.34|2402.04|2408.37|2401.07|20
1733954880000|2024-12-11 22:08:00|2409.31|2402.01|2409.18|2401.88|2409.41|2402.11|2409.07|2401.77|21
1733954890000|2024-12-11 22:08:10|2409.07|2401.77|2409.18|2401.88|2409.26|2401.96|2408.79|2401.49|20
1733954900000|2024-12-11 22:08:20|2409.09|2401.79|2408.31|2401.01|2409.09|2401.79|2407.35|2400.05|23
1733954910000|2024-12-11 22:08:30|2408.37|2401.07|2409.15|2401.85|2409.15|2401.85|2408.37|2401.07|13
1733954920000|2024-12-11 22:08:40|2409.11|2401.81|2406.58|2399.28|2409.25|2401.95|2406.58|2399.28|34
1733954930000|2024-12-11 22:08:50|2406.59|2399.29|2407.12|2399.82|2407.18|2399.88|2406.59|2399.29|26
1733954940000|2024-12-11 22:09:00|2407.09|2399.79|2406.36|2399.06|2407.4|2400.1|2406.35|2399.05|26
1733954950000|2024-12-11 22:09:10|2406.34|2399.04|2403.31|2396.01|2406.34|2399.04|2403.31|2396.01|29
1733954960000|2024-12-11 22:09:20|2403.28|2395.98|2403.57|2396.27|2403.57|2396.27|2403.2|2395.9|23
1733954970000|2024-12-11 22:09:30|2403.74|2396.44|2405.24|2397.94|2405.24|2397.94|2403.74|2396.44|21
1733954980000|2024-12-11 22:09:40|2405.22|2397.92|2405.3|2398|2405.94|2398.64|2405.22|2397.92|25
1733954990000|2024-12-11 22:09:50|2405.35|2398.05|2407.94|2400.64|2407.97|2400.67|2405.26|2397.96|24
1733955000000|2024-12-11 22:10:00|2407.86|2400.56|2407.3|2400|2408.29|2400.99|2407.21|2399.91|32
1733955010000|2024-12-11 22:10:10|2407.44|2400.14|2407.37|2400.07|2408.18|2400.88|2407.37|2400.07|17
1733955020000|2024-12-11 22:10:20|2407.56|2400.26|2408.04|2400.74|2408.23|2400.93|2407.56|2400.26|17
1733955030000|2024-12-11 22:10:30|2407.98|2400.68|2404.76|2397.46|2407.99|2400.69|2404.76|2397.46|33
1733955040000|2024-12-11 22:10:40|2404.73|2397.43|2405.3|2398|2405.37|2398.07|2404.73|2397.43|16
1733955050000|2024-12-11 22:10:50|2405.23|2397.93|2404.48|2397.18|2405.26|2397.96|2404.48|2397.18|17
1733955060000|2024-12-11 22:11:00|2404.38|2397.08|2402.57|2395.27|2404.38|2397.08|2402.57|2395.27|19
1733955070000|2024-12-11 22:11:10|2402.87|2395.57|2403.19|2395.89|2403.31|2396.01|2402.64|2395.34|21
1733955080000|2024-12-11 22:11:20|2403.17|2395.87|2402.15|2394.85|2403.17|2395.87|2401.43|2394.13|22
1733955090000|2024-12-11 22:11:30|2402.16|2394.86|2400.74|2393.44|2402.16|2394.86|2400.28|2392.98|22
1733955100000|2024-12-11 22:11:40|2400.64|2393.34|2401.19|2393.89|2401.28|2393.98|2400.63|2393.33|20
1733955110000|2024-12-11 22:11:50|2401.12|2393.82|2401.44|2394.14|2401.44|2394.14|2401.11|2393.81|11
1733955120000|2024-12-11 22:12:00|2401.42|2394.12|2401.06|2393.76|2401.5|2394.2|2401.06|2393.76|19
1733955130000|2024-12-11 22:12:10|2401.02|2393.72|2401.22|2393.92|2401.47|2394.17|2400.95|2393.65|15
1733955140000|2024-12-11 22:12:20|2401.2|2393.9|2400.31|2393.01|2401.2|2393.9|2400.27|2392.97|21
1733955150000|2024-12-11 22:12:30|2400.26|2392.96|2399.17|2391.87|2400.26|2392.96|2399.16|2391.86|29
1733955160000|2024-12-11 22:12:40|2399.18|2391.88|2399.5|2392.2|2399.5|2392.2|2399.15|2391.85|13
1733955170000|2024-12-11 22:12:50|2399.45|2392.15|2399.29|2391.99|2399.47|2392.17|2399.26|2391.96|15
1733955180000|2024-12-11 22:13:00|2399.27|2391.97|2399.26|2391.96|2399.4|2392.1|2399.22|2391.92|11
1733955190000|2024-12-11 22:13:10|2399.24|2391.94|2399.29|2391.99|2399.91|2392.61|2399.24|2391.94|19
1733955200000|2024-12-11 22:13:20|2399.31|2392.01|2395.29|2387.99|2399.31|2392.01|2395.27|2387.97|25
1733955210000|2024-12-11 22:13:30|2395.22|2387.92|2394.96|2387.66|2395.77|2388.47|2394.89|2387.59|23
1733955220000|2024-12-11 22:13:40|2394.94|2387.64|2395.14|2387.84|2395.21|2387.91|2394.94|2387.64|15
1733955230000|2024-12-11 22:13:50|2395.23|2387.93|2396.85|2389.55|2397.13|2389.83|2395.23|2387.93|16
1733955240000|2024-12-11 22:14:00|2396.81|2389.51|2397.36|2390.06|2397.56|2390.26|2396.81|2389.51|22
1733955250000|2024-12-11 22:14:10|2397.31|2390.01|2397.36|2390.06|2397.37|2390.07|2397.3|2390|7
1733955260000|2024-12-11 22:14:20|2397.47|2390.17|2398.26|2390.96|2398.26|2390.96|2397.47|2390.17|25
1733955270000|2024-12-11 22:14:30|2398.25|2390.95|2397.55|2390.25|2398.31|2391.01|2397.55|2390.25|22
1733955280000|2024-12-11 22:14:40|2397.54|2390.24|2395.57|2388.27|2397.55|2390.25|2395.57|2388.27|23
1733955290000|2024-12-11 22:14:50|2395.56|2388.26|2395.5|2388.2|2395.66|2388.36|2395.42|2388.12|23
1733955300000|2024-12-11 22:15:00|2395.53|2388.23|2394.4|2387.1|2395.53|2388.23|2394.35|2387.05|33
1733955310000|2024-12-11 22:15:10|2394.41|2387.11|2392.68|2385.38|2394.41|2387.11|2392.29|2384.99|30
1733955320000|2024-12-11 22:15:20|2392.71|2385.41|2394.46|2387.16|2394.53|2387.23|2392.71|2385.41|33
1733955330000|2024-12-11 22:15:30|2394.5|2387.2|2395.37|2388.07|2395.4|2388.1|2394.5|2387.2|29
1733955340000|2024-12-11 22:15:40|2395.56|2388.26|2395.56|2388.26|2395.75|2388.45|2395.34|2388.04|18
1733955350000|2024-12-11 22:15:50|2395.7|2388.4|2395.79|2388.49|2395.84|2388.54|2395.61|2388.31|21
1733955360000|2024-12-11 22:16:00|2395.75|2388.45|2394.52|2387.22|2395.75|2388.45|2394.52|2387.22|32
1733955370000|2024-12-11 22:16:10|2394.5|2387.2|2394.25|2386.95|2394.68|2387.38|2394.23|2386.93|32
1733955380000|2024-12-11 22:16:20|2394.24|2386.94|2394.3|2387|2394.37|2387.07|2394.24|2386.94|27
1733955390000|2024-12-11 22:16:30|2394.21|2386.91|2394.6|2387.3|2394.65|2387.35|2394.04|2386.74|26
1733955400000|2024-12-11 22:16:40|2394.55|2387.25|2395.19|2387.89|2395.26|2387.96|2394.26|2386.96|26
1733955410000|2024-12-11 22:16:50|2395.22|2387.92|2395.71|2388.41|2395.71|2388.41|2395.13|2387.83|21
1733955420000|2024-12-11 22:17:00|2395.72|2388.42|2396.38|2389.08|2396.46|2389.16|2395.58|2388.28|25
1733955430000|2024-12-11 22:17:10|2396.4|2389.1|2394.52|2387.22|2396.4|2389.1|2394.5|2387.2|27
1733955440000|2024-12-11 22:17:20|2394.55|2387.25|2395.42|2388.12|2395.52|2388.22|2394.31|2387.01|30
1733955450000|2024-12-11 22:17:30|2395.4|2388.1|2394.71|2387.41|2395.46|2388.16|2394.6|2387.3|26
1733955460000|2024-12-11 22:17:40|2394.84|2387.54|2393.63|2386.33|2394.87|2387.57|2393.44|2386.14|33
1733955470000|2024-12-11 22:17:50|2393.56|2386.26|2392.1|2384.8|2393.63|2386.33|2392.1|2384.8|34
1733955480000|2024-12-11 22:18:00|2392.19|2384.89|2393.27|2385.97|2393.28|2385.98|2392.18|2384.88|31
1733955490000|2024-12-11 22:18:10|2393.21|2385.91|2393.61|2386.31|2393.81|2386.51|2393.21|2385.91|30
1733955500000|2024-12-11 22:18:20|2393.62|2386.32|2393.81|2386.51|2393.81|2386.51|2393.29|2385.99|28
1733955510000|2024-12-11 22:18:30|2393.78|2386.48|2394.34|2387.04|2394.47|2387.17|2393.76|2386.46|24
1733955520000|2024-12-11 22:18:40|2394.47|2387.17|2395.28|2387.98|2395.43|2388.13|2394.47|2387.17|11
1733955530000|2024-12-11 22:18:50|2395.21|2387.91|2395.21|2387.91|2395.21|2387.91|2395|2387.7|14
1733955540000|2024-12-11 22:19:00|2395.22|2387.92|2394.45|2387.15|2395.28|2387.98|2394.31|2387.01|20
1733955550000|2024-12-11 22:19:10|2394.47|2387.17|2395.36|2388.06|2395.36|2388.06|2394.2|2386.9|23
1733955560000|2024-12-11 22:19:20|2395.4|2388.1|2398.19|2390.89|2398.19|2390.89|2395.28|2387.98|27
1733955570000|2024-12-11 22:19:30|2398.31|2391.01|2397.32|2390.02|2399.06|2391.76|2397.32|2390.02|28
1733955580000|2024-12-11 22:19:40|2397.35|2390.05|2397.22|2389.92|2397.82|2390.52|2397.22|2389.92|28
1733955590000|2024-12-11 22:19:50|2397.23|2389.93|2397.2|2389.9|2397.49|2390.19|2396.79|2389.49|30
1733955600000|2024-12-11 22:20:00|2397.11|2389.81|2397.32|2390.02|2397.53|2390.23|2396.75|2389.45|22
1733955610000|2024-12-11 22:20:10|2397.33|2390.03|2397.7|2390.4|2397.76|2390.46|2397.33|2390.03|11
1733955620000|2024-12-11 22:20:20|2397.62|2390.32|2397.39|2390.09|2397.62|2390.32|2397.38|2390.08|13
1733955630000|2024-12-11 22:20:30|2397.48|2390.18|2398.09|2390.79|2398.15|2390.85|2397.44|2390.14|13
1733955640000|2024-12-11 22:20:40|2398.06|2390.76|2398.05|2390.75|2398.11|2390.81|2398.02|2390.72|13
1733955650000|2024-12-11 22:20:50|2398.06|2390.76|2397.74|2390.44|2398.21|2390.91|2397.74|2390.44|20
1733955660000|2024-12-11 22:21:00|2397.92|2390.62|2398.53|2391.23|2398.53|2391.23|2397.87|2390.57|21
1733955670000|2024-12-11 22:21:10|2398.46|2391.16|2398.7|2391.4|2398.7|2391.4|2398.46|2391.16|6
1733955680000|2024-12-11 22:21:20|2398.67|2391.37|2399.06|2391.76|2399.07|2391.77|2398.56|2391.26|11
1733955690000|2024-12-11 22:21:30|2399.11|2391.81|2399.34|2392.04|2399.34|2392.04|2399.11|2391.81|11
1733955700000|2024-12-11 22:21:40|2399.33|2392.03|2400.95|2393.65|2400.98|2393.68|2399.32|2392.02|18
1733955710000|2024-12-11 22:21:50|2400.99|2393.69|2400.59|2393.29|2401.3|2394|2400.54|2393.24|15
1733955720000|2024-12-11 22:22:00|2400.39|2393.09|2399.63|2392.33|2400.42|2393.12|2399.63|2392.33|9
1733955730000|2024-12-11 22:22:10|2400.28|2392.98|2400.75|2393.45|2400.84|2393.54|2400.28|2392.98|9
1733955740000|2024-12-11 22:22:20|2400.67|2393.37|2401.28|2393.98|2401.32|2394.02|2400.67|2393.37|16
1733955760000|2024-12-11 22:22:40|2401.18|2393.88|2400.74|2393.44|2401.18|2393.88|2400.56|2393.26|12
1733955770000|2024-12-11 22:22:50|2400.7|2393.4|2400.78|2393.48|2400.78|2393.48|2400.66|2393.36|3
1733955780000|2024-12-11 22:23:00|2400.75|2393.45|2400.79|2393.49|2400.91|2393.61|2400.46|2393.16|13
1733955790000|2024-12-11 22:23:10|2400.75|2393.45|2400.56|2393.26|2400.84|2393.54|2400.46|2393.16|10
1733955800000|2024-12-11 22:23:20|2400.52|2393.22|2400.71|2393.41|2400.88|2393.58|2400.49|2393.19|12
1733955810000|2024-12-11 22:23:30|2400.73|2393.43|2403.02|2395.72|2403.02|2395.72|2400.73|2393.43|23
1733955820000|2024-12-11 22:23:40|2402.98|2395.68|2403.77|2396.47|2403.98|2396.68|2402.94|2395.64|18
1733955830000|2024-12-11 22:23:50|2403.73|2396.43|2403.61|2396.31|2403.73|2396.43|2403.38|2396.08|10
1733955840000|2024-12-11 22:24:00|2403.55|2396.25|2403.65|2396.35|2403.65|2396.35|2403.55|2396.25|3
1733955850000|2024-12-11 22:24:10|2403.46|2396.16|2403.35|2396.05|2403.52|2396.22|2403.32|2396.02|5
1733955860000|2024-12-11 22:24:20|2403.34|2396.04|2404.01|2396.71|2404.41|2397.11|2403.34|2396.04|17
1733955870000|2024-12-11 22:24:30|2403.97|2396.67|2403.6|2396.3|2403.98|2396.68|2403.56|2396.26|6
1733955880000|2024-12-11 22:24:40|2403.46|2396.16|2403.71|2396.41|2403.84|2396.54|2403.46|2396.16|12
1733955890000|2024-12-11 22:24:50|2403.6|2396.3|2403.78|2396.48|2403.94|2396.64|2403.6|2396.3|7
1733955900000|2024-12-11 22:25:00|2403.75|2396.45|2405.63|2398.33|2405.71|2398.41|2403.5|2396.2|23
1733955910000|2024-12-11 22:25:10|2405.75|2398.45|2406.92|2399.62|2406.96|2399.66|2405.59|2398.29|23
1733955920000|2024-12-11 22:25:20|2407.14|2399.84|2408.32|2401.02|2408.32|2401.02|2407.14|2399.84|23
1733955930000|2024-12-11 22:25:30|2408.36|2401.06|2408.9|2401.6|2408.9|2401.6|2408.23|2400.93|17
1733955940000|2024-12-11 22:25:40|2408.82|2401.52|2408.67|2401.37|2408.94|2401.64|2408.67|2401.37|9
1733955950000|2024-12-11 22:25:50|2408.69|2401.39|2408.58|2401.28|2408.69|2401.39|2408.41|2401.11|8
1733955960000|2024-12-11 22:26:00|2408.56|2401.26|2408.58|2401.28|2408.58|2401.28|2408.56|2401.26|2
1733955980000|2024-12-11 22:26:20|2408.45|2401.15|2406.06|2398.76|2408.53|2401.23|2406.06|2398.76|23
1733955990000|2024-12-11 22:26:30|2406.23|2398.93|2405.88|2398.58|2406.23|2398.93|2405.86|2398.56|12
1733956000000|2024-12-11 22:26:40|2405.99|2398.69|2404.19|2396.89|2405.99|2398.69|2404.19|2396.89|20
1733956010000|2024-12-11 22:26:50|2404.39|2397.09|2405.5|2398.2|2405.5|2398.2|2404.32|2397.02|20
1733956020000|2024-12-11 22:27:00|2405.57|2398.27|2405.31|2398.01|2405.62|2398.32|2405.3|2398|7
1733956030000|2024-12-11 22:27:10|2405.26|2397.96|2405.26|2397.96|2405.43|2398.13|2405.26|2397.96|9
1733956040000|2024-12-11 22:27:20|2405.21|2397.91|2403.26|2395.96|2405.21|2397.91|2403.25|2395.95|28
1733956050000|2024-12-11 22:27:30|2403.25|2395.95|2403.58|2396.28|2403.7|2396.4|2403.25|2395.95|15
1733956060000|2024-12-11 22:27:40|2403.54|2396.24|2403.51|2396.21|2403.54|2396.24|2403.46|2396.16|5
1733956070000|2024-12-11 22:27:50|2403.5|2396.2|2401.7|2394.4|2403.5|2396.2|2401.7|2394.4|26
1733956080000|2024-12-11 22:28:00|2401.76|2394.46|2401.62|2394.32|2401.82|2394.52|2401.46|2394.16|28
1733956090000|2024-12-11 22:28:10|2401.69|2394.39|2401.57|2394.27|2401.69|2394.39|2401.48|2394.18|13
1733956100000|2024-12-11 22:28:20|2401.55|2394.25|2400.53|2393.23|2401.55|2394.25|2400.43|2393.13|16
1733956110000|2024-12-11 22:28:30|2400.33|2393.03|2400.69|2393.39|2400.69|2393.39|2400.21|2392.91|20
1733956120000|2024-12-11 22:28:40|2400.66|2393.36|2400.43|2393.13|2400.74|2393.44|2400.34|2393.04|25
1733956130000|2024-12-11 22:28:50|2400.4|2393.1|2400.53|2393.23|2400.57|2393.27|2400.39|2393.09|9
1733956140000|2024-12-11 22:29:00|2400.55|2393.25|2400.67|2393.37|2400.67|2393.37|2400.46|2393.16|8
1733956150000|2024-12-11 22:29:10|2400.63|2393.33|2399.53|2392.23|2400.63|2393.33|2399.46|2392.16|23
1733956160000|2024-12-11 22:29:20|2399.66|2392.36|2398.9|2391.6|2399.66|2392.36|2398.87|2391.57|29
1733956170000|2024-12-11 22:29:30|2398.93|2391.63|2399.3|2392|2399.33|2392.03|2398.93|2391.63|19
1733956180000|2024-12-11 22:29:40|2399.29|2391.99|2399.28|2391.98|2399.36|2392.06|2399.2|2391.9|23
1733956190000|2024-12-11 22:29:50|2399.29|2391.99|2399.35|2392.05|2399.38|2392.08|2399.23|2391.93|8
1733956200000|2024-12-11 22:30:00|2399.34|2392.04|2399.3|2392|2399.39|2392.09|2399.29|2391.99|7
1733956210000|2024-12-11 22:30:10|2399.31|2392.01|2399.56|2392.26|2399.76|2392.46|2399.31|2392.01|13
1733956220000|2024-12-11 22:30:20|2399.59|2392.29|2400.04|2392.74|2400.04|2392.74|2399.59|2392.29|13
1733956230000|2024-12-11 22:30:30|2400.02|2392.72|2399.52|2392.22|2400.02|2392.72|2399.52|2392.22|10
1733956240000|2024-12-11 22:30:40|2399.56|2392.26|2398.43|2391.13|2399.56|2392.26|2398.42|2391.12|20
1733956250000|2024-12-11 22:30:50|2398.42|2391.12|2398.09|2390.79|2398.43|2391.13|2397.61|2390.31|25
1733956260000|2024-12-11 22:31:00|2398.1|2390.8|2398.71|2391.41|2398.71|2391.41|2397.78|2390.48|29
1733956270000|2024-12-11 22:31:10|2398.94|2391.64|2398.99|2391.69|2398.99|2391.69|2398.71|2391.41|18
1733956280000|2024-12-11 22:31:20|2398.97|2391.67|2398.97|2391.67|2398.97|2391.67|2398.89|2391.59|3
1733956290000|2024-12-11 22:31:30|2398.93|2391.63|2399.72|2392.42|2399.72|2392.42|2398.87|2391.57|21
1733956300000|2024-12-11 22:31:40|2399.68|2392.38|2398.26|2390.96|2399.68|2392.38|2398.26|2390.96|20
1733956310000|2024-12-11 22:31:50|2398.27|2390.97|2398.72|2391.42|2398.72|2391.42|2398.26|2390.96|15
1733956320000|2024-12-11 22:32:00|2398.75|2391.45|2398.5|2391.2|2398.75|2391.45|2398.43|2391.13|13
1733956330000|2024-12-11 22:32:10|2398.48|2391.18|2398.29|2390.99|2398.48|2391.18|2398.28|2390.98|12
1733956340000|2024-12-11 22:32:20|2398.35|2391.05|2398.27|2390.97|2398.84|2391.54|2398.27|2390.97|20
1733956350000|2024-12-11 22:32:30|2398.25|2390.95|2397.61|2390.31|2398.3|2391|2397.55|2390.25|17
1733956360000|2024-12-11 22:32:40|2397.57|2390.27|2397.56|2390.26|2397.68|2390.38|2397.5|2390.2|14
1733956370000|2024-12-11 22:32:50|2397.52|2390.22|2397.5|2390.2|2397.82|2390.52|2397.41|2390.11|25
1733956380000|2024-12-11 22:33:00|2397.27|2389.97|2397.26|2389.96|2397.29|2389.99|2397.17|2389.87|10
1733956390000|2024-12-11 22:33:10|2397.33|2390.03|2397.59|2390.29|2397.59|2390.29|2397.33|2390.03|7
1733956410000|2024-12-11 22:33:30|2397.58|2390.28|2397.58|2390.28|2397.59|2390.29|2397.58|2390.28|3
1733956420000|2024-12-11 22:33:40|2397.54|2390.24|2397.23|2389.93|2397.54|2390.24|2396.71|2389.41|27
1733956430000|2024-12-11 22:33:50|2397.24|2389.94|2397.14|2389.84|2397.27|2389.97|2397.13|2389.83|12
1733956440000|2024-12-11 22:34:00|2397.15|2389.85|2395.74|2388.44|2397.29|2389.99|2395.74|2388.44|18
1733956450000|2024-12-11 22:34:10|2395.81|2388.51|2395.11|2387.81|2395.83|2388.53|2395.1|2387.8|20
1733956460000|2024-12-11 22:34:20|2395.02|2387.72|2395.02|2387.72|2395.06|2387.76|2394.98|2387.68|17
1733956470000|2024-12-11 22:34:30|2395.01|2387.71|2394.5|2387.2|2395.01|2387.71|2393.93|2386.63|18
1733956480000|2024-12-11 22:34:40|2394.53|2387.23|2395.29|2387.99|2395.29|2387.99|2394.49|2387.19|21
1733956490000|2024-12-11 22:34:50|2395.22|2387.92|2395.57|2388.27|2395.57|2388.27|2395.22|2387.92|16
1733956500000|2024-12-11 22:35:00|2395.56|2388.26|2395.46|2388.16|2395.65|2388.35|2395.41|2388.11|18
1733956510000|2024-12-11 22:35:10|2395.5|2388.2|2395.24|2387.94|2395.5|2388.2|2395.24|2387.94|4
1733956520000|2024-12-11 22:35:20|2395.27|2387.97|2394.51|2387.21|2395.37|2388.07|2394.51|2387.21|6
1733956530000|2024-12-11 22:35:30|2394.48|2387.18|2393.77|2386.47|2394.48|2387.18|2393.74|2386.44|14
1733956540000|2024-12-11 22:35:40|2393.65|2386.35|2393.56|2386.26|2393.7|2386.4|2393.54|2386.24|16
1733956550000|2024-12-11 22:35:50|2393.61|2386.31|2393.61|2386.31|2393.61|2386.31|2393.56|2386.26|7
1733956560000|2024-12-11 22:36:00|2393.59|2386.29|2393.61|2386.31|2393.63|2386.33|2393.56|2386.26|7
1733956570000|2024-12-11 22:36:10|2393.45|2386.15|2393.38|2386.08|2393.53|2386.23|2393.35|2386.05|22
1733956580000|2024-12-11 22:36:20|2393.37|2386.07|2393.49|2386.19|2393.49|2386.19|2393.29|2385.99|15
1733956590000|2024-12-11 22:36:30|2393.37|2386.07|2393.19|2385.89|2393.37|2386.07|2393.16|2385.86|13
1733956600000|2024-12-11 22:36:40|2393.16|2385.86|2391.35|2384.05|2393.16|2385.86|2391.24|2383.94|28
1733956610000|2024-12-11 22:36:50|2391.27|2383.97|2390.2|2382.9|2391.54|2384.24|2390.02|2382.72|30
1733956620000|2024-12-11 22:37:00|2390.22|2382.92|2390.6|2383.3|2390.89|2383.59|2390.22|2382.92|20
1733956630000|2024-12-11 22:37:10|2390.58|2383.28|2390.95|2383.65|2391.02|2383.72|2390.58|2383.28|19
1733956640000|2024-12-11 22:37:20|2390.97|2383.67|2391.43|2384.13|2391.43|2384.13|2390.95|2383.65|21
1733956650000|2024-12-11 22:37:30|2391.4|2384.1|2391.4|2384.1|2391.4|2384.1|2391.4|2384.1|1
1733956660000|2024-12-11 22:37:40|2391.29|2383.99|2391.18|2383.88|2391.29|2383.99|2391.18|2383.88|5
1733956670000|2024-12-11 22:37:50|2391.19|2383.89|2391.32|2384.02|2391.32|2384.02|2391.19|2383.89|3
1733956680000|2024-12-11 22:38:00|2391.28|2383.98|2391.82|2384.52|2391.82|2384.52|2391.28|2383.98|18
1733956690000|2024-12-11 22:38:10|2391.87|2384.57|2392.46|2385.16|2392.53|2385.23|2391.77|2384.47|18
1733956700000|2024-12-11 22:38:20|2392.52|2385.22|2394.62|2387.32|2394.77|2387.47|2392.52|2385.22|26
1733956710000|2024-12-11 22:38:30|2394.74|2387.44|2394.87|2387.57|2394.92|2387.62|2394.66|2387.36|12
1733956720000|2024-12-11 22:38:40|2394.84|2387.54|2394.59|2387.29|2394.87|2387.57|2394.59|2387.29|15
1733956730000|2024-12-11 22:38:50|2394.6|2387.3|2394.79|2387.49|2394.9|2387.6|2394.6|2387.3|15
1733956740000|2024-12-11 22:39:00|2394.74|2387.44|2395.46|2388.16|2395.54|2388.24|2394.74|2387.44|12
1733956750000|2024-12-11 22:39:10|2395.48|2388.18|2395.67|2388.37|2395.88|2388.58|2395.48|2388.18|11
1733956760000|2024-12-11 22:39:20|2395.72|2388.42|2395.69|2388.39|2395.78|2388.48|2395.48|2388.18|18
1733956770000|2024-12-11 22:39:30|2395.75|2388.45|2395.76|2388.46|2395.78|2388.48|2395.72|2388.42|4
1733956780000|2024-12-11 22:39:40|2395.71|2388.41|2395.86|2388.56|2395.89|2388.59|2395.71|2388.41|7
1733956800000|2024-12-11 22:40:00|2395.81|2388.51|2395.95|2388.65|2396.45|2389.15|2395.81|2388.51|27
1733956810000|2024-12-11 22:40:10|2395.94|2388.64|2396.38|2389.08|2396.4|2389.1|2395.92|2388.62|19
1733956820000|2024-12-11 22:40:20|2396.39|2389.09|2397.07|2389.77|2397.11|2389.81|2396.39|2389.09|15
1733956830000|2024-12-11 22:40:30|2397.12|2389.82|2398.89|2391.59|2398.89|2391.59|2397.12|2389.82|22
1733956840000|2024-12-11 22:40:40|2398.83|2391.53|2398.64|2391.34|2398.97|2391.67|2398.63|2391.33|11
1733956850000|2024-12-11 22:40:50|2398.66|2391.36|2398.27|2390.97|2398.93|2391.63|2398.26|2390.96|20
1733956860000|2024-12-11 22:41:00|2398.28|2390.98|2397.49|2390.19|2398.28|2390.98|2397.49|2390.19|20
1733956870000|2024-12-11 22:41:10|2397.5|2390.2|2399.22|2391.92|2399.3|2392|2397.49|2390.19|24
1733956880000|2024-12-11 22:41:20|2399.27|2391.97|2398.94|2391.64|2399.27|2391.97|2398.94|2391.64|10
1733956890000|2024-12-11 22:41:30|2399.08|2391.78|2399.34|2392.04|2399.45|2392.15|2399.08|2391.78|7
1733956900000|2024-12-11 22:41:40|2399.37|2392.07|2399.6|2392.3|2399.6|2392.3|2399.37|2392.07|15
1733956910000|2024-12-11 22:41:50|2399.72|2392.42|2401.29|2393.99|2401.29|2393.99|2399.72|2392.42|16
1733956920000|2024-12-11 22:42:00|2401.32|2394.02|2400.25|2392.95|2401.4|2394.1|2400.25|2392.95|21
1733956930000|2024-12-11 22:42:10|2400.2|2392.9|2398.6|2391.3|2400.2|2392.9|2398.39|2391.09|22
1733956940000|2024-12-11 22:42:20|2398.59|2391.29|2398.64|2391.34|2398.64|2391.34|2398.51|2391.21|5
1733956950000|2024-12-11 22:42:30|2398.57|2391.27|2398.64|2391.34|2398.72|2391.42|2398.57|2391.27|9
1733956960000|2024-12-11 22:42:40|2398.61|2391.31|2398.64|2391.34|2398.64|2391.34|2398.61|2391.31|2
1733956970000|2024-12-11 22:42:50|2398.6|2391.3|2398.6|2391.3|2398.6|2391.3|2398.57|2391.27|3
1733956980000|2024-12-11 22:43:00|2398.62|2391.32|2398.5|2391.2|2398.62|2391.32|2398.29|2390.99|15
1733956990000|2024-12-11 22:43:10|2398.49|2391.19|2398.48|2391.18|2398.51|2391.21|2398.38|2391.08|14
1733957000000|2024-12-11 22:43:20|2398.5|2391.2|2398.48|2391.18|2398.5|2391.2|2398.45|2391.15|15
1733957010000|2024-12-11 22:43:30|2398.49|2391.19|2398.49|2391.19|2398.49|2391.19|2398.35|2391.05|5
1733957020000|2024-12-11 22:43:40|2398.46|2391.16|2398.48|2391.18|2398.49|2391.19|2398.43|2391.13|8
1733957030000|2024-12-11 22:43:50|2398.21|2390.91|2397.19|2389.89|2398.21|2390.91|2397.06|2389.76|21
1733957040000|2024-12-11 22:44:00|2397.2|2389.9|2397.22|2389.92|2397.24|2389.94|2397.2|2389.9|15
1733957050000|2024-12-11 22:44:10|2397.23|2389.93|2397.06|2389.76|2397.23|2389.93|2397|2389.7|15
1733957060000|2024-12-11 22:44:20|2397.07|2389.77|2397.02|2389.72|2397.07|2389.77|2397.01|2389.71|20
1733957070000|2024-12-11 22:44:30|2397.03|2389.73|2397.03|2389.73|2397.06|2389.76|2397.01|2389.71|7
1733957080000|2024-12-11 22:44:40|2397.06|2389.76|2397.34|2390.04|2397.36|2390.06|2397.01|2389.71|10
1733957090000|2024-12-11 22:44:50|2397.28|2389.98|2397.34|2390.04|2397.35|2390.05|2397.28|2389.98|11
1733957100000|2024-12-11 22:45:00|2397.35|2390.05|2397.51|2390.21|2397.52|2390.22|2397.34|2390.04|19
1733957110000|2024-12-11 22:45:10|2397.5|2390.2|2397.67|2390.37|2397.71|2390.41|2397.5|2390.2|12
1733957120000|2024-12-11 22:45:20|2397.64|2390.34|2398.28|2390.98|2398.28|2390.98|2397.64|2390.34|13
1733957130000|2024-12-11 22:45:30|2398.33|2391.03|2399.07|2391.77|2399.07|2391.77|2398.25|2390.95|10
1733957140000|2024-12-11 22:45:40|2399.14|2391.84|2399.41|2392.11|2399.45|2392.15|2399.14|2391.84|11
1733957150000|2024-12-11 22:45:50|2399.43|2392.13|2399.63|2392.33|2399.88|2392.58|2399.41|2392.11|19
1733957160000|2024-12-11 22:46:00|2399.69|2392.39|2399.55|2392.25|2399.72|2392.42|2399.55|2392.25|5
1733957170000|2024-12-11 22:46:10|2399.59|2392.29|2399.51|2392.21|2399.59|2392.29|2399.45|2392.15|11
1733957180000|2024-12-11 22:46:20|2399.46|2392.16|2399.44|2392.14|2399.76|2392.46|2399.43|2392.13|8
1733957190000|2024-12-11 22:46:30|2399.46|2392.16|2399.77|2392.47|2399.77|2392.47|2399.44|2392.14|8
1733957200000|2024-12-11 22:46:40|2399.94|2392.64|2400.33|2393.03|2400.33|2393.03|2399.94|2392.64|24
1733957210000|2024-12-11 22:46:50|2400.45|2393.15|2400.46|2393.16|2400.46|2393.16|2400.24|2392.94|9
1733957220000|2024-12-11 22:47:00|2400.64|2393.34|2400.61|2393.31|2400.65|2393.35|2400.58|2393.28|6
1733957230000|2024-12-11 22:47:10|2400.77|2393.47|2401.99|2394.69|2402.02|2394.72|2400.77|2393.47|26
1733957240000|2024-12-11 22:47:20|2402|2394.7|2403.15|2395.85|2403.16|2395.86|2402|2394.7|28
1733957250000|2024-12-11 22:47:30|2402.99|2395.69|2403.66|2396.36|2403.67|2396.37|2402.99|2395.69|11
1733957260000|2024-12-11 22:47:40|2403.54|2396.24|2403.7|2396.4|2403.88|2396.58|2403.54|2396.24|18
1733957270000|2024-12-11 22:47:50|2403.72|2396.42|2405.06|2397.76|2405.14|2397.84|2403.68|2396.38|19
1733957280000|2024-12-11 22:48:00|2405.15|2397.85|2405.16|2397.86|2405.16|2397.86|2405.1|2397.8|6
1733957290000|2024-12-11 22:48:10|2405.17|2397.87|2406.07|2398.77|2406.07|2398.77|2405.17|2397.87|13
1733957300000|2024-12-11 22:48:20|2406.1|2398.8|2408.34|2401.04|2408.34|2401.04|2406.05|2398.75|16
1733957310000|2024-12-11 22:48:30|2408.31|2401.01|2409.93|2402.63|2410.05|2402.75|2408.31|2401.01|19
1733957320000|2024-12-11 22:48:40|2409.98|2402.68|2410.15|2402.85|2410.15|2402.85|2409.98|2402.68|8
1733957330000|2024-12-11 22:48:50|2410.13|2402.83|2409.94|2402.64|2410.17|2402.87|2409.72|2402.42|14
1733957340000|2024-12-11 22:49:00|2410.25|2402.95|2410.22|2402.92|2410.47|2403.17|2410.14|2402.84|9
1733957350000|2024-12-11 22:49:10|2410.21|2402.91|2410.26|2402.96|2410.26|2402.96|2410.21|2402.91|2
1733957360000|2024-12-11 22:49:20|2410.08|2402.78|2409.07|2401.77|2410.08|2402.78|2408.92|2401.62|14
1733957370000|2024-12-11 22:49:30|2409.02|2401.72|2409.67|2402.37|2409.67|2402.37|2409.01|2401.71|12
1733957380000|2024-12-11 22:49:40|2409.71|2402.41|2410.15|2402.85|2410.18|2402.88|2409.71|2402.41|19
1733957390000|2024-12-11 22:49:50|2410.23|2402.93|2411.75|2404.45|2411.75|2404.45|2410.23|2402.93|28
1733957400000|2024-12-11 22:50:00|2411.74|2404.44|2410.92|2403.62|2411.93|2404.63|2410.85|2403.55|29
1733957410000|2024-12-11 22:50:10|2410.99|2403.69|2410.88|2403.58|2411|2403.7|2410.88|2403.58|24
1733957420000|2024-12-11 22:50:20|2410.92|2403.62|2411.02|2403.72|2411.15|2403.85|2410.91|2403.61|28
1733957430000|2024-12-11 22:50:30|2411.15|2403.85|2410.37|2403.07|2411.15|2403.85|2410.27|2402.97|15
1733957440000|2024-12-11 22:50:40|2410.7|2403.4|2411.68|2404.38|2412.33|2405.03|2410.7|2403.4|28
1733957450000|2024-12-11 22:50:50|2411.64|2404.34|2411.63|2404.33|2411.93|2404.63|2411.61|2404.31|20
1733957460000|2024-12-11 22:51:00|2411.6|2404.3|2411.53|2404.23|2411.63|2404.33|2411.48|2404.18|9
1733957470000|2024-12-11 22:51:10|2411.5|2404.2|2411.34|2404.04|2411.5|2404.2|2411.34|2404.04|9
1733957480000|2024-12-11 22:51:20|2411.39|2404.09|2411.74|2404.44|2411.76|2404.46|2411.31|2404.01|15
1733957490000|2024-12-11 22:51:30|2411.68|2404.38|2414.26|2406.96|2414.32|2407.02|2411.68|2404.38|20
1733957500000|2024-12-11 22:51:40|2414.27|2406.97|2415.22|2407.92|2415.26|2407.96|2414.23|2406.93|19
1733957510000|2024-12-11 22:51:50|2415.28|2407.98|2417.05|2409.75|2417.13|2409.83|2415.28|2407.98|24
1733957520000|2024-12-11 22:52:00|2417.07|2409.77|2416.63|2409.33|2417.15|2409.85|2416.46|2409.16|25
1733957530000|2024-12-11 22:52:10|2416.6|2409.3|2416.49|2409.19|2416.6|2409.3|2416.49|2409.19|7
1733957540000|2024-12-11 22:52:20|2416.52|2409.22|2416.61|2409.31|2416.61|2409.31|2416.52|2409.22|17
1733957550000|2024-12-11 22:52:30|2416.62|2409.32|2416.69|2409.39|2416.73|2409.43|2416.61|2409.31|13
1733957560000|2024-12-11 22:52:40|2416.73|2409.43|2417.29|2409.99|2417.4|2410.1|2416.73|2409.43|13
1733957570000|2024-12-11 22:52:50|2417.23|2409.93|2417.16|2409.86|2417.3|2410|2416.77|2409.47|16
1733957580000|2024-12-11 22:53:00|2417.22|2409.92|2416.92|2409.62|2417.22|2409.92|2416.92|2409.62|11
1733957590000|2024-12-11 22:53:10|2416.95|2409.65|2415.6|2408.3|2416.95|2409.65|2415.37|2408.07|19
1733957600000|2024-12-11 22:53:20|2415.58|2408.28|2415.56|2408.26|2415.6|2408.3|2415.56|2408.26|8
1733957610000|2024-12-11 22:53:30|2415.5|2408.2|2415.46|2408.16|2415.55|2408.25|2415.4|2408.1|20
1733957620000|2024-12-11 22:53:40|2415.45|2408.15|2415.46|2408.16|2415.48|2408.18|2415.4|2408.1|13
1733957630000|2024-12-11 22:53:50|2415.44|2408.14|2415.51|2408.21|2415.57|2408.27|2415.44|2408.14|8
1733957640000|2024-12-11 22:54:00|2415.5|2408.2|2416.17|2408.87|2416.65|2409.35|2415.48|2408.18|17
1733957650000|2024-12-11 22:54:10|2416.09|2408.79|2417.62|2410.32|2417.66|2410.36|2416.09|2408.79|32
1733957660000|2024-12-11 22:54:20|2417.59|2410.29|2419.36|2412.06|2419.36|2412.06|2417.59|2410.29|26
1733957670000|2024-12-11 22:54:30|2419.34|2412.04|2419.44|2412.14|2419.52|2412.22|2419.34|2412.04|18
1733957680000|2024-12-11 22:54:40|2419.41|2412.11|2419.49|2412.19|2419.59|2412.29|2419.41|2412.11|18
1733957690000|2024-12-11 22:54:50|2419.42|2412.12|2420.82|2413.52|2421.24|2413.94|2419.42|2412.12|21
1733957700000|2024-12-11 22:55:00|2420.9|2413.6|2420.48|2413.18|2421.15|2413.85|2420.45|2413.15|32
1733957710000|2024-12-11 22:55:10|2420.49|2413.19|2420.5|2413.2|2420.51|2413.21|2420.49|2413.19|6
1733957720000|2024-12-11 22:55:20|2420.52|2413.22|2421.87|2414.57|2422.42|2415.12|2420.5|2413.2|20
1733957730000|2024-12-11 22:55:30|2421.91|2414.61|2422.69|2415.39|2422.69|2415.39|2421.91|2414.61|29
1733957740000|2024-12-11 22:55:40|2422.66|2415.36|2423.17|2415.87|2423.45|2416.15|2422.65|2415.35|18
1733957750000|2024-12-11 22:55:50|2423.2|2415.9|2426.45|2419.15|2426.59|2419.29|2423.2|2415.9|32
1733957760000|2024-12-11 22:56:00|2426.96|2419.66|2427.32|2420.02|2427.34|2420.04|2426.71|2419.41|26
1733957770000|2024-12-11 22:56:10|2427.36|2420.06|2426.79|2419.49|2427.64|2420.34|2426.77|2419.47|27
1733957780000|2024-12-11 22:56:20|2426.81|2419.51|2427.25|2419.95|2427.64|2420.34|2426.81|2419.51|18
1733957790000|2024-12-11 22:56:30|2427.16|2419.86|2426.93|2419.63|2427.16|2419.86|2426.28|2418.98|27
1733957800000|2024-12-11 22:56:40|2426.91|2419.61|2426.55|2419.25|2426.91|2419.61|2426.52|2419.22|18
1733957810000|2024-12-11 22:56:50|2426.44|2419.14|2427.5|2420.2|2427.63|2420.33|2426.44|2419.14|25
1733957820000|2024-12-11 22:57:00|2427.44|2420.14|2427.51|2420.21|2427.56|2420.26|2427.22|2419.92|22
1733957830000|2024-12-11 22:57:10|2427.5|2420.2|2427.56|2420.26|2427.73|2420.43|2427.39|2420.09|16
1733957840000|2024-12-11 22:57:20|2428|2420.7|2427.98|2420.68|2428.08|2420.78|2427.59|2420.29|19
1733957850000|2024-12-11 22:57:30|2427.71|2420.41|2427.07|2419.77|2427.71|2420.41|2427.06|2419.76|19
1733957860000|2024-12-11 22:57:40|2427.12|2419.82|2425.84|2418.54|2427.59|2420.29|2425.84|2418.54|19
1733957870000|2024-12-11 22:57:50|2425.53|2418.23|2425.13|2417.83|2425.53|2418.23|2423.57|2416.27|32
1733957880000|2024-12-11 22:58:00|2425.17|2417.87|2425.34|2418.04|2425.34|2418.04|2425.07|2417.77|20
1733957890000|2024-12-11 22:58:10|2425.15|2417.85|2423|2415.7|2425.23|2417.93|2422.71|2415.41|29
1733957900000|2024-12-11 22:58:20|2422.88|2415.58|2423.07|2415.77|2423.48|2416.18|2422.72|2415.42|20
1733957910000|2024-12-11 22:58:30|2423.06|2415.76|2423.06|2415.76|2423.47|2416.17|2422.96|2415.66|22
1733957920000|2024-12-11 22:58:40|2423.36|2416.06|2422.44|2415.14|2423.47|2416.17|2421.57|2414.27|26
1733957930000|2024-12-11 22:58:50|2422.51|2415.21|2422.51|2415.21|2422.88|2415.58|2422.44|2415.14|13
1733957940000|2024-12-11 22:59:00|2422.57|2415.27|2419.5|2412.2|2423.45|2416.15|2419.5|2412.2|21
1733957950000|2024-12-11 22:59:10|2419.15|2411.85|2418.9|2411.6|2419.15|2411.85|2418.65|2411.35|6
1733957960000|2024-12-11 22:59:20|2418.4|2411.1|2417.35|2410.05|2418.4|2411.1|2417.35|2410.05|3
1733957970000|2024-12-11 22:59:30|2417.25|2409.95|2417.4|2410.1|2417.4|2410.1|2417.25|2409.95|2
1733957980000|2024-12-11 22:59:40|2417.5|2410.2|2418.3|2411|2418.3|2411|2417.35|2410.05|18
1733957990000|2024-12-11 22:59:50|2418.25|2410.95|2417.65|2410.35|2418.25|2410.95|2417.65|2410.35|3
1733958000000|2024-12-11 23:00:00|2416.4|2409.1|2417.5|2410.2|2417.5|2410.2|2416.35|2409.05|19
1733958010000|2024-12-11 23:00:10|2418.05|2410.75|2417.65|2410.35|2418.85|2411.55|2417.15|2409.85|12
1733958020000|2024-12-11 23:00:20|2418.05|2410.75|2420.4|2413.1|2420.45|2413.15|2418.05|2410.75|16
1733958030000|2024-12-11 23:00:30|2420.35|2413.05|2419.15|2411.85|2420.35|2413.05|2418.15|2410.85|10
1733958040000|2024-12-11 23:00:40|2419.1|2411.8|2418.55|2411.25|2419.1|2411.8|2418.4|2411.1|15
1733958050000|2024-12-11 23:00:50|2418.65|2411.35|2419.6|2412.3|2420.15|2412.85|2418.65|2411.35|26
1733958060000|2024-12-11 23:01:00|2419.7|2412.4|2417.3|2410|2419.85|2412.55|2416.65|2409.35|20
1733958070000|2024-12-11 23:01:10|2417.35|2410.05|2416.6|2409.3|2417.75|2410.45|2416.6|2409.3|20
1733958080000|2024-12-11 23:01:20|2416.8|2409.5|2418.1|2410.8|2418.2|2410.9|2416.8|2409.5|15
1733958090000|2024-12-11 23:01:30|2418.25|2410.95|2419.35|2412.05|2419.35|2412.05|2418.25|2410.95|17
1733958100000|2024-12-11 23:01:40|2419.6|2412.3|2423.6|2416.3|2423.8|2416.5|2419.6|2412.3|27
1733958110000|2024-12-11 23:01:50|2423.65|2416.35|2422.15|2414.85|2424.85|2417.55|2422.15|2414.85|24
1733958120000|2024-12-11 23:02:00|2421.8|2414.5|2419.3|2412|2422.1|2414.8|2419.3|2412|29
1733958130000|2024-12-11 23:02:10|2419.15|2411.85|2418.45|2411.15|2419.15|2411.85|2418.15|2410.85|10
1733958140000|2024-12-11 23:02:20|2418.35|2411.05|2418.85|2411.55|2418.85|2411.55|2418.35|2411.05|11
1733958150000|2024-12-11 23:02:30|2418.8|2411.5|2418.3|2411|2418.8|2411.5|2417.9|2410.6|14
1733958160000|2024-12-11 23:02:40|2418.25|2410.95|2418.25|2410.95|2418.25|2410.95|2418.25|2410.95|1
1733958170000|2024-12-11 23:02:50|2417.85|2410.55|2416.35|2409.05|2417.85|2410.55|2416.05|2408.75|12
1733958180000|2024-12-11 23:03:00|2416.3|2409|2417.25|2409.95|2417.35|2410.05|2416.3|2409|9
1733958190000|2024-12-11 23:03:10|2416.55|2409.25|2418.15|2410.85|2418.15|2410.85|2416.55|2409.25|11
1733958200000|2024-12-11 23:03:20|2418.3|2411|2416.7|2409.4|2418.95|2411.65|2416.7|2409.4|12
1733958210000|2024-12-11 23:03:30|2417|2409.7|2418.15|2410.85|2418.45|2411.15|2417|2409.7|13
1733958220000|2024-12-11 23:03:40|2418.2|2410.9|2421|2413.7|2421|2413.7|2418.2|2410.9|14
1733958230000|2024-12-11 23:03:50|2420.9|2413.6|2418|2410.7|2421.15|2413.85|2418|2410.7|18
1733958240000|2024-12-11 23:04:00|2416.75|2409.45|2418.4|2411.1|2418.6|2411.3|2416.05|2408.75|25
1733958250000|2024-12-11 23:04:10|2418.8|2411.5|2418.6|2411.3|2419.5|2412.2|2418.5|2411.2|16
1733958260000|2024-12-11 23:04:20|2418.7|2411.4|2416.65|2409.35|2419.4|2412.1|2416.65|2409.35|18
1733958270000|2024-12-11 23:04:30|2416.6|2409.3|2419.55|2412.25|2419.65|2412.35|2415.8|2408.5|21
1733958280000|2024-12-11 23:04:40|2419.7|2412.4|2420.05|2412.75|2420.05|2412.75|2418.8|2411.5|12
1733958290000|2024-12-11 23:04:50|2420|2412.7|2419.45|2412.15|2420|2412.7|2418.6|2411.3|9
1733958300000|2024-12-11 23:05:00|2419.6|2412.3|2423.25|2415.95|2424.1|2416.8|2419.6|2412.3|24
1733958310000|2024-12-11 23:05:10|2422.8|2415.5|2422.1|2414.8|2423.05|2415.75|2421.6|2414.3|15
1733958320000|2024-12-11 23:05:20|2422.2|2414.9|2423.55|2416.25|2423.7|2416.4|2422.1|2414.8|11
1733958330000|2024-12-11 23:05:30|2423.5|2416.2|2423.15|2415.85|2423.5|2416.2|2422.55|2415.25|12
1733958340000|2024-12-11 23:05:40|2422.65|2415.35|2423.1|2415.8|2423.5|2416.2|2422.15|2414.85|17
1733958350000|2024-12-11 23:05:50|2423.25|2415.95|2423.1|2415.8|2423.5|2416.2|2423.1|2415.8|5
1733958360000|2024-12-11 23:06:00|2422.95|2415.65|2421.85|2414.55|2422.95|2415.65|2421.25|2413.95|13
1733958370000|2024-12-11 23:06:10|2422.15|2414.85|2421.15|2413.85|2422.15|2414.85|2421.15|2413.85|3
1733958380000|2024-12-11 23:06:20|2421.3|2414|2421.25|2413.95|2421.85|2414.55|2421.25|2413.95|6
1733958390000|2024-12-11 23:06:30|2421.35|2414.05|2421.65|2414.35|2421.65|2414.35|2420.75|2413.45|7
1733958400000|2024-12-11 23:06:40|2421.75|2414.45|2421.05|2413.75|2421.75|2414.45|2421.05|2413.75|13
1733958410000|2024-12-11 23:06:50|2419.15|2411.85|2419.15|2411.85|2419.3|2412|2418.45|2411.15|14
1733958420000|2024-12-11 23:07:00|2419.25|2411.95|2421.95|2414.65|2422.15|2414.85|2419.25|2411.95|27
1733958430000|2024-12-11 23:07:10|2421.91|2414.61|2423.41|2416.11|2423.5|2416.2|2421.67|2414.37|29
1733958440000|2024-12-11 23:07:20|2423.66|2416.36|2422.47|2415.17|2423.66|2416.36|2422.47|2415.17|28
1733958450000|2024-12-11 23:07:30|2422.49|2415.19|2422.1|2414.8|2423.15|2415.85|2422|2414.7|28
1733958460000|2024-12-11 23:07:40|2421.9|2414.6|2424|2416.7|2424.2|2416.9|2421.9|2414.6|24
1733958470000|2024-12-11 23:07:50|2423.78|2416.48|2426.15|2418.85|2426.15|2418.85|2423.77|2416.47|27
1733958480000|2024-12-11 23:08:00|2426.1|2418.8|2424.48|2417.18|2426.1|2418.8|2424.48|2417.18|25
1733958490000|2024-12-11 23:08:10|2424.39|2417.09|2423.85|2416.55|2424.39|2417.09|2423.85|2416.55|21
1733958500000|2024-12-11 23:08:20|2423.8|2416.5|2422.48|2415.18|2423.8|2416.5|2422.43|2415.13|22
1733958510000|2024-12-11 23:08:30|2422.66|2415.36|2424.15|2416.85|2424.25|2416.95|2422.5|2415.2|24
1733958520000|2024-12-11 23:08:40|2424.05|2416.75|2423.85|2416.55|2424.05|2416.75|2423.36|2416.06|21
1733958530000|2024-12-11 23:08:50|2424|2416.7|2423.69|2416.39|2424|2416.7|2423.5|2416.2|23
1733958540000|2024-12-11 23:09:00|2423.65|2416.35|2423.35|2416.05|2423.76|2416.46|2423.25|2415.95|22
1733958550000|2024-12-11 23:09:10|2423.25|2415.95|2422.28|2414.98|2423.4|2416.1|2421.85|2414.55|31
1733958560000|2024-12-11 23:09:20|2422.3|2415|2421.98|2414.68|2422.73|2415.43|2421.98|2414.68|27
1733958570000|2024-12-11 23:09:30|2422|2414.7|2421.36|2414.06|2422.3|2415|2421.25|2413.95|18
1733958580000|2024-12-11 23:09:40|2421.7|2414.4|2422.13|2414.83|2422.2|2414.9|2421.7|2414.4|13
1733958590000|2024-12-11 23:09:50|2422.15|2414.85|2422.15|2414.85|2422.43|2415.13|2421.99|2414.69|25
1733958600000|2024-12-11 23:10:00|2422.25|2414.95|2420.65|2413.35|2422.7|2415.4|2420.35|2413.05|31
1733958610000|2024-12-11 23:10:10|2420.6|2413.3|2422.55|2415.25|2422.55|2415.25|2420.6|2413.3|25
1733958620000|2024-12-11 23:10:20|2422.7|2415.4|2425.74|2418.44|2425.74|2418.44|2422.7|2415.4|27
1733958630000|2024-12-11 23:10:30|2425.75|2418.45|2426.45|2419.15|2426.49|2419.19|2425.4|2418.1|32
1733958640000|2024-12-11 23:10:40|2426.15|2418.85|2426.29|2418.99|2426.74|2419.44|2426.15|2418.85|4
1733958650000|2024-12-11 23:10:50|2426.2|2418.9|2426.32|2419.02|2426.65|2419.35|2425.3|2418|17
1733958660000|2024-12-11 23:11:00|2426.3|2419|2425.75|2418.45|2427.15|2419.85|2425.08|2417.78|20
1733958670000|2024-12-11 23:11:10|2425.55|2418.25|2424.86|2417.56|2425.8|2418.5|2424.73|2417.43|20
1733958680000|2024-12-11 23:11:20|2424.95|2417.65|2424.7|2417.4|2424.95|2417.65|2424.15|2416.85|21
1733958690000|2024-12-11 23:11:30|2424.96|2417.66|2423.23|2415.93|2425.24|2417.94|2423.23|2415.93|28
1733958700000|2024-12-11 23:11:40|2423.28|2415.98|2423.43|2416.13|2424.35|2417.05|2423.28|2415.98|24
1733958710000|2024-12-11 23:11:50|2423.41|2416.11|2422.28|2414.98|2423.73|2416.43|2422.28|2414.98|21
1733958720000|2024-12-11 23:12:00|2422.25|2414.95|2425.5|2418.2|2425.95|2418.65|2421|2413.7|27
1733958730000|2024-12-11 23:12:10|2425.55|2418.25|2424.24|2416.94|2425.55|2418.25|2424.15|2416.85|14
1733958740000|2024-12-11 23:12:20|2424.21|2416.91|2426.15|2418.85|2426.15|2418.85|2424|2416.7|11
1733958750000|2024-12-11 23:12:30|2426.09|2418.79|2428.06|2420.76|2428.1|2420.8|2425.6|2418.3|16
1733958760000|2024-12-11 23:12:40|2428.1|2420.8|2427.29|2419.99|2428.21|2420.91|2427.22|2419.92|24
1733958770000|2024-12-11 23:12:50|2427.3|2420|2426.67|2419.37|2427.35|2420.05|2426.67|2419.37|12
1733958780000|2024-12-11 23:13:00|2426.45|2419.15|2426.25|2418.95|2426.87|2419.57|2426.18|2418.88|22
1733958790000|2024-12-11 23:13:10|2426.18|2418.88|2426.57|2419.27|2426.85|2419.55|2426.16|2418.86|20
1733958800000|2024-12-11 23:13:20|2426.48|2419.18|2429.06|2421.76|2430.2|2422.9|2426.48|2419.18|30
1733958810000|2024-12-11 23:13:30|2429.04|2421.74|2427.58|2420.28|2429.49|2422.19|2427.45|2420.15|25
1733958820000|2024-12-11 23:13:40|2427.7|2420.4|2427.55|2420.25|2429.21|2421.91|2427.53|2420.23|34
1733958830000|2024-12-11 23:13:50|2428.2|2420.9|2431.64|2424.34|2432.56|2425.26|2427.65|2420.35|23
1733958840000|2024-12-11 23:14:00|2431.55|2424.25|2433.3|2426|2433.68|2426.38|2430.34|2423.04|32
1733958850000|2024-12-11 23:14:10|2433.35|2426.05|2434.45|2427.15|2434.45|2427.15|2432.65|2425.35|33
1733958860000|2024-12-11 23:14:20|2434.4|2427.1|2434.31|2427.01|2435.55|2428.25|2433.6|2426.3|30
1733958870000|2024-12-11 23:14:30|2434.38|2427.08|2434.09|2426.79|2434.58|2427.28|2433.68|2426.38|26
1733958880000|2024-12-11 23:14:40|2434.11|2426.81|2433.09|2425.79|2434.45|2427.15|2432.57|2425.27|26
1733958890000|2024-12-11 23:14:50|2433.05|2425.75|2433.15|2425.85|2433.45|2426.15|2432.22|2424.92|33
1733958900000|2024-12-11 23:15:00|2433.18|2425.88|2433.91|2426.61|2433.91|2426.61|2432.75|2425.45|25
1733958910000|2024-12-11 23:15:10|2434.26|2426.96|2433.4|2426.1|2434.4|2427.1|2433.4|2426.1|18
1733958920000|2024-12-11 23:15:20|2433.43|2426.13|2433.27|2425.97|2434.04|2426.74|2433.24|2425.94|23
1733958930000|2024-12-11 23:15:30|2432.86|2425.56|2433.55|2426.25|2433.8|2426.5|2432.76|2425.46|28
1733958940000|2024-12-11 23:15:40|2433.57|2426.27|2433.5|2426.2|2433.65|2426.35|2433.39|2426.09|20
1733958950000|2024-12-11 23:15:50|2433.4|2426.1|2434.2|2426.9|2434.2|2426.9|2432.84|2425.54|28
1733958960000|2024-12-11 23:16:00|2434.08|2426.78|2433.15|2425.85|2434.15|2426.85|2432.82|2425.52|20
1733958970000|2024-12-11 23:16:10|2432.95|2425.65|2433.35|2426.05|2433.4|2426.1|2432.55|2425.25|21
1733958980000|2024-12-11 23:16:20|2433.3|2426|2433.93|2426.63|2434.15|2426.85|2433.25|2425.95|25
1733958990000|2024-12-11 23:16:30|2433.82|2426.52|2434.15|2426.85|2434.16|2426.86|2432.9|2425.6|31
1733959000000|2024-12-11 23:16:40|2434|2426.7|2433.32|2426.02|2434.23|2426.93|2433.32|2426.02|30
1733959010000|2024-12-11 23:16:50|2433.28|2425.98|2432.55|2425.25|2433.28|2425.98|2432.5|2425.2|13
1733959020000|2024-12-11 23:17:00|2432.51|2425.21|2432.24|2424.94|2432.75|2425.45|2432.11|2424.81|26
1733959030000|2024-12-11 23:17:10|2432.27|2424.97|2430.19|2422.89|2432.35|2425.05|2430.19|2422.89|23
1733959040000|2024-12-11 23:17:20|2430.14|2422.84|2431.25|2423.95|2431.25|2423.95|2429.2|2421.9|29
1733959050000|2024-12-11 23:17:30|2431.2|2423.9|2431.34|2424.04|2432.55|2425.25|2431.15|2423.85|31
1733959060000|2024-12-11 23:17:40|2431.28|2423.98|2431.52|2424.22|2431.88|2424.58|2431.15|2423.85|22
1733959070000|2024-12-11 23:17:50|2431.59|2424.29|2430.81|2423.51|2431.59|2424.29|2430.81|2423.51|20
1733959080000|2024-12-11 23:18:00|2430.25|2422.95|2427.78|2420.48|2430.45|2423.15|2427.42|2420.12|32
1733959090000|2024-12-11 23:18:10|2427.88|2420.58|2428.15|2420.85|2428.41|2421.11|2427.5|2420.2|35
1733959100000|2024-12-11 23:18:20|2428.3|2421|2431.24|2423.94|2431.8|2424.5|2428.3|2421|32
1733959110000|2024-12-11 23:18:30|2431.14|2423.84|2431.3|2424|2431.3|2424|2430.42|2423.12|24
1733959120000|2024-12-11 23:18:40|2431.17|2423.87|2429.77|2422.47|2431.17|2423.87|2428.78|2421.48|29
1733959130000|2024-12-11 23:18:50|2429.96|2422.66|2429.24|2421.94|2430.35|2423.05|2429.1|2421.8|28
1733959140000|2024-12-11 23:19:00|2429.18|2421.88|2429.55|2422.25|2430.2|2422.9|2429.18|2421.88|28
1733959150000|2024-12-11 23:19:10|2429.71|2422.41|2431.91|2424.61|2432.15|2424.85|2429.5|2422.2|32
1733959160000|2024-12-11 23:19:20|2431.94|2424.64|2432.62|2425.32|2433.1|2425.8|2431.9|2424.6|26
1733959170000|2024-12-11 23:19:30|2432.72|2425.42|2433.13|2425.83|2433.4|2426.1|2432.6|2425.3|22
1733959180000|2024-12-11 23:19:40|2433.14|2425.84|2435|2427.7|2435|2427.7|2433.14|2425.84|20
1733959190000|2024-12-11 23:19:50|2434.95|2427.65|2434.34|2427.04|2435|2427.7|2434.33|2427.03|24
1733959200000|2024-12-11 23:20:00|2434.31|2427.01|2434.18|2426.88|2434.31|2427.01|2433.39|2426.09|33
1733959210000|2024-12-11 23:20:10|2434.23|2426.93|2434.11|2426.81|2434.38|2427.08|2434.11|2426.81|18
1733959220000|2024-12-11 23:20:20|2434.12|2426.82|2432.96|2425.66|2434.66|2427.36|2432.96|2425.66|23
1733959230000|2024-12-11 23:20:30|2433|2425.7|2432.13|2424.83|2433.18|2425.88|2431.21|2423.91|27
1733959240000|2024-12-11 23:20:40|2431.96|2424.66|2431.13|2423.83|2431.96|2424.66|2431.13|2423.83|16
1733959250000|2024-12-11 23:20:50|2431.09|2423.79|2430.27|2422.97|2431.09|2423.79|2430.27|2422.97|23
1733959260000|2024-12-11 23:21:00|2430.14|2422.84|2428.23|2420.93|2430.14|2422.84|2428.23|2420.93|32
1733959270000|2024-12-11 23:21:10|2428.1|2420.8|2425.1|2417.8|2428.73|2421.43|2425.05|2417.75|33
1733959280000|2024-12-11 23:21:20|2424.98|2417.68|2422.35|2415.05|2424.98|2417.68|2421.38|2414.08|28
1733959290000|2024-12-11 23:21:30|2421.85|2414.55|2422.1|2414.8|2422.1|2414.8|2421.43|2414.13|25
1733959300000|2024-12-11 23:21:40|2421.98|2414.68|2422.3|2415|2422.45|2415.15|2421.89|2414.59|20
1733959310000|2024-12-11 23:21:50|2422.45|2415.15|2421.64|2414.34|2422.85|2415.55|2421.61|2414.31|22
1733959320000|2024-12-11 23:22:00|2421.61|2414.31|2421.21|2413.91|2421.85|2414.55|2421.21|2413.91|26
1733959330000|2024-12-11 23:22:10|2421.25|2413.95|2419.41|2412.11|2421.35|2414.05|2419.3|2412|27
1733959340000|2024-12-11 23:22:20|2419.35|2412.05|2417.55|2410.25|2419.35|2412.05|2417.55|2410.25|25
1733959350000|2024-12-11 23:22:30|2417.5|2410.2|2418.23|2410.93|2418.45|2411.15|2417.45|2410.15|31
1733959360000|2024-12-11 23:22:40|2418.26|2410.96|2418.38|2411.08|2418.85|2411.55|2418.16|2410.86|23
1733959370000|2024-12-11 23:22:50|2418.42|2411.12|2418.7|2411.4|2418.8|2411.5|2418.39|2411.09|20
1733959380000|2024-12-11 23:23:00|2418.8|2411.5|2420.15|2412.85|2421.7|2414.4|2418.75|2411.45|28
1733959390000|2024-12-11 23:23:10|2420.2|2412.9|2420.24|2412.94|2420.24|2412.94|2419.78|2412.48|28
1733959400000|2024-12-11 23:23:20|2420.19|2412.89|2419.8|2412.5|2420.4|2413.1|2419.8|2412.5|22
1733959410000|2024-12-11 23:23:30|2419.81|2412.51|2420.99|2413.69|2421.05|2413.75|2419.65|2412.35|28
1733959420000|2024-12-11 23:23:40|2421.08|2413.78|2421.71|2414.41|2421.85|2414.55|2420.77|2413.47|22
1733959430000|2024-12-11 23:23:50|2421.67|2414.37|2421.22|2413.92|2421.67|2414.37|2421.22|2413.92|19
1733959440000|2024-12-11 23:24:00|2421.15|2413.85|2420.28|2412.98|2421.3|2414|2419.88|2412.58|18
1733959450000|2024-12-11 23:24:10|2420.24|2412.94|2419.8|2412.5|2420.35|2413.05|2419.8|2412.5|24
1733959460000|2024-12-11 23:24:20|2419.95|2412.65|2420.11|2412.81|2420.65|2413.35|2419.86|2412.56|25
1733959470000|2024-12-11 23:24:30|2420.2|2412.9|2413.14|2405.84|2420.2|2412.9|2413.02|2405.72|23
1733959480000|2024-12-11 23:24:40|2413.1|2405.8|2414.28|2406.98|2414.28|2406.98|2413.1|2405.8|25
1733959490000|2024-12-11 23:24:50|2414.13|2406.83|2414.23|2406.93|2414.98|2407.68|2414.09|2406.79|24
1733959500000|2024-12-11 23:25:00|2414.19|2406.89|2413.47|2406.17|2414.25|2406.95|2413.42|2406.12|14
1733959510000|2024-12-11 23:25:10|2413.52|2406.22|2413.79|2406.49|2414.25|2406.95|2413.52|2406.22|30
1733959520000|2024-12-11 23:25:20|2413.8|2406.5|2412.45|2405.15|2413.8|2406.5|2412.35|2405.05|26
1733959530000|2024-12-11 23:25:30|2412.25|2404.95|2411.21|2403.91|2412.35|2405.05|2411.15|2403.85|25
1733959540000|2024-12-11 23:25:40|2411.2|2403.9|2410.74|2403.44|2411.2|2403.9|2410.55|2403.25|20
1733959550000|2024-12-11 23:25:50|2410.77|2403.47|2410.9|2403.6|2410.95|2403.65|2410.6|2403.3|19
1733959560000|2024-12-11 23:26:00|2410.83|2403.53|2410.16|2402.86|2410.9|2403.6|2409.53|2402.23|22
1733959570000|2024-12-11 23:26:10|2410.2|2402.9|2411.64|2404.34|2411.85|2404.55|2410.2|2402.9|23
1733959580000|2024-12-11 23:26:20|2411.63|2404.33|2411.72|2404.42|2412.15|2404.85|2411.6|2404.3|31
1733959590000|2024-12-11 23:26:30|2411.78|2404.48|2411.53|2404.23|2412.09|2404.79|2411.53|2404.23|19
1733959600000|2024-12-11 23:26:40|2411.51|2404.21|2410.46|2403.16|2411.51|2404.21|2410.23|2402.93|23
1733959610000|2024-12-11 23:26:50|2410.51|2403.21|2411.04|2403.74|2411.35|2404.05|2410.51|2403.21|21
1733959620000|2024-12-11 23:27:00|2411.09|2403.79|2410.64|2403.34|2411.17|2403.87|2410.49|2403.19|19
1733959630000|2024-12-11 23:27:10|2410.55|2403.25|2409.6|2402.3|2410.55|2403.25|2409.5|2402.2|27
1733959640000|2024-12-11 23:27:20|2409.59|2402.29|2409.03|2401.73|2409.59|2402.29|2409.03|2401.73|18
1733959650000|2024-12-11 23:27:30|2409|2401.7|2409.17|2401.87|2409.31|2402.01|2408.93|2401.63|21
1733959660000|2024-12-11 23:27:40|2409.09|2401.79|2409.3|2402|2409.35|2402.05|2408.81|2401.51|25
1733959670000|2024-12-11 23:27:50|2409.26|2401.96|2409.3|2402|2409.35|2402.05|2409.26|2401.96|6
1733959680000|2024-12-11 23:28:00|2409.27|2401.97|2408.65|2401.35|2409.27|2401.97|2408.4|2401.1|17
1733959690000|2024-12-11 23:28:10|2408.67|2401.37|2409.44|2402.14|2409.44|2402.14|2408.66|2401.36|23
1733959700000|2024-12-11 23:28:20|2409.54|2402.24|2409.6|2402.3|2409.66|2402.36|2409.54|2402.24|18
1733959710000|2024-12-11 23:28:30|2409.65|2402.35|2409.13|2401.83|2409.7|2402.4|2409.13|2401.83|13
1733959720000|2024-12-11 23:28:40|2409.16|2401.86|2409.65|2402.35|2409.7|2402.4|2409.16|2401.86|18
1733959730000|2024-12-11 23:28:50|2409.75|2402.45|2409.26|2401.96|2409.75|2402.45|2409.14|2401.84|18
1733959740000|2024-12-11 23:29:00|2409.31|2402.01|2409.39|2402.09|2409.7|2402.4|2409.26|2401.96|11
1733959750000|2024-12-11 23:29:10|2409.44|2402.14|2409.45|2402.15|2409.7|2402.4|2409.44|2402.14|10
1733959760000|2024-12-11 23:29:20|2409.41|2402.11|2409.65|2402.35|2409.91|2402.61|2409.41|2402.11|30
1733959770000|2024-12-11 23:29:30|2409.68|2402.38|2409.88|2402.58|2409.99|2402.69|2409.6|2402.3|18
1733959780000|2024-12-11 23:29:40|2409.93|2402.63|2410.4|2403.1|2410.4|2403.1|2409.9|2402.6|19
1733959790000|2024-12-11 23:29:50|2410.5|2403.2|2410.68|2403.38|2410.85|2403.55|2410.5|2403.2|15
1733959800000|2024-12-11 23:30:00|2410.73|2403.43|2410.65|2403.35|2410.73|2403.43|2410.55|2403.25|16
1733959810000|2024-12-11 23:30:10|2410.83|2403.53|2412.54|2405.24|2412.95|2405.65|2410.75|2403.45|27
1733959820000|2024-12-11 23:30:20|2412.47|2405.17|2413.36|2406.06|2413.55|2406.25|2412.41|2405.11|27
1733959830000|2024-12-11 23:30:30|2413.35|2406.05|2413.9|2406.6|2414.23|2406.93|2413.35|2406.05|24
1733959840000|2024-12-11 23:30:40|2413.82|2406.52|2413.95|2406.65|2414|2406.7|2413.27|2405.97|19
1733959850000|2024-12-11 23:30:50|2413.8|2406.5|2413.24|2405.94|2413.8|2406.5|2412.75|2405.45|29
1733959860000|2024-12-11 23:31:00|2413.27|2405.97|2413.45|2406.15|2414.35|2407.05|2413.05|2405.75|18
1733959870000|2024-12-11 23:31:10|2413.34|2406.04|2412.93|2405.63|2413.34|2406.04|2412.83|2405.53|24
1733959880000|2024-12-11 23:31:20|2412.76|2405.46|2412.89|2405.59|2413.02|2405.72|2412.31|2405.01|30
1733959890000|2024-12-11 23:31:30|2412.84|2405.54|2413.05|2405.75|2413.35|2406.05|2412.84|2405.54|22
1733959900000|2024-12-11 23:31:40|2413.2|2405.9|2413.53|2406.23|2413.8|2406.5|2413.2|2405.9|22
1733959910000|2024-12-11 23:31:50|2413.6|2406.3|2412.21|2404.91|2413.8|2406.5|2412.14|2404.84|25
1733959920000|2024-12-11 23:32:00|2412.13|2404.83|2413.06|2405.76|2413.06|2405.76|2411.85|2404.55|25
1733959930000|2024-12-11 23:32:10|2413.23|2405.93|2413.32|2406.02|2413.4|2406.1|2413.18|2405.88|10
1733959940000|2024-12-11 23:32:20|2413.4|2406.1|2415.8|2408.5|2416.3|2409|2413.4|2406.1|27
1733959950000|2024-12-11 23:32:30|2415.75|2408.45|2415.2|2407.9|2415.84|2408.54|2415.2|2407.9|33
1733959960000|2024-12-11 23:32:40|2415.55|2408.25|2415.24|2407.94|2415.88|2408.58|2415.2|2407.9|26
1733959970000|2024-12-11 23:32:50|2415.21|2407.91|2414.31|2407.01|2415.21|2407.91|2413.94|2406.64|34
1733959980000|2024-12-11 23:33:00|2414.29|2406.99|2414.25|2406.95|2414.34|2407.04|2414.13|2406.83|26
1733959990000|2024-12-11 23:33:10|2414.34|2407.04|2412.2|2404.9|2414.7|2407.4|2412.2|2404.9|28
1733960000000|2024-12-11 23:33:20|2412.21|2404.91|2411.7|2404.4|2412.45|2405.15|2411.6|2404.3|20
1733960010000|2024-12-11 23:33:30|2411.65|2404.35|2411.45|2404.15|2411.65|2404.35|2410.67|2403.37|24
1733960020000|2024-12-11 23:33:40|2411.5|2404.2|2410.57|2403.27|2411.55|2404.25|2410.25|2402.95|25
1733960030000|2024-12-11 23:33:50|2410.63|2403.33|2411.05|2403.75|2411.1|2403.8|2410.53|2403.23|16
1733960040000|2024-12-11 23:34:00|2411|2403.7|2411.05|2403.75|2411.15|2403.85|2410.85|2403.55|18
1733960050000|2024-12-11 23:34:10|2411.15|2403.85|2410.55|2403.25|2411.15|2403.85|2410.55|2403.25|10
1733960060000|2024-12-11 23:34:20|2410.44|2403.14|2411.03|2403.73|2411.08|2403.78|2410.39|2403.09|22
1733960070000|2024-12-11 23:34:30|2411.13|2403.83|2411.44|2404.14|2411.49|2404.19|2411.13|2403.83|10
1733960080000|2024-12-11 23:34:40|2411.15|2403.85|2410.75|2403.45|2411.44|2404.14|2410.65|2403.35|10
1733960090000|2024-12-11 23:34:50|2410.8|2403.5|2410.42|2403.12|2411.01|2403.71|2410.42|2403.12|20
1733960100000|2024-12-11 23:35:00|2410.33|2403.03|2409.55|2402.25|2410.33|2403.03|2409.35|2402.05|14
1733960110000|2024-12-11 23:35:10|2409.45|2402.15|2408.4|2401.1|2409.45|2402.15|2408.4|2401.1|20
1733960120000|2024-12-11 23:35:20|2408.41|2401.11|2408.45|2401.15|2408.46|2401.16|2408.4|2401.1|5
1733960130000|2024-12-11 23:35:30|2408.55|2401.25|2410.24|2402.94|2410.4|2403.1|2408.55|2401.25|23
1733960140000|2024-12-11 23:35:40|2410.16|2402.86|2410.23|2402.93|2410.26|2402.96|2409.54|2402.24|24
1733960150000|2024-12-11 23:35:50|2410.3|2403|2410.31|2403.01|2410.33|2403.03|2410|2402.7|25
1733960160000|2024-12-11 23:36:00|2410.3|2403|2411.26|2403.96|2411.3|2404|2410.25|2402.95|23
1733960170000|2024-12-11 23:36:10|2411.3|2404|2412.39|2405.09|2412.65|2405.35|2411.3|2404|24
1733960180000|2024-12-11 23:36:20|2412.45|2405.15|2414.07|2406.77|2414.55|2407.25|2412.45|2405.15|23
1733960190000|2024-12-11 23:36:30|2414.15|2406.85|2414.06|2406.76|2414.15|2406.85|2413.99|2406.69|9
1733960200000|2024-12-11 23:36:40|2414.02|2406.72|2413.8|2406.5|2414.15|2406.85|2413.59|2406.29|24
1733960210000|2024-12-11 23:36:50|2413.98|2406.68|2413.45|2406.15|2414.05|2406.75|2412.92|2405.62|30
1733960220000|2024-12-11 23:37:00|2413.9|2406.6|2414.3|2407|2414.34|2407.04|2413.84|2406.54|27
1733960230000|2024-12-11 23:37:10|2414.28|2406.98|2414.26|2406.96|2414.92|2407.62|2413.81|2406.51|26
1733960240000|2024-12-11 23:37:20|2414.25|2406.95|2413.35|2406.05|2414.25|2406.95|2412.59|2405.29|28
1733960250000|2024-12-11 23:37:30|2413.5|2406.2|2412.8|2405.5|2414.14|2406.84|2412.8|2405.5|34
1733960260000|2024-12-11 23:37:40|2412.95|2405.65|2412.18|2404.88|2413.21|2405.91|2412.1|2404.8|15
1733960270000|2024-12-11 23:37:50|2412.13|2404.83|2411.49|2404.19|2412.23|2404.93|2411.47|2404.17|23
1733960280000|2024-12-11 23:38:00|2411.59|2404.29|2412.25|2404.95|2412.3|2405|2411.35|2404.05|22
1733960290000|2024-12-11 23:38:10|2412.28|2404.98|2415.4|2408.1|2415.4|2408.1|2412.25|2404.95|30
1733960300000|2024-12-11 23:38:20|2415.21|2407.91|2416.85|2409.55|2417.6|2410.3|2414.95|2407.65|29
1733960310000|2024-12-11 23:38:30|2416.9|2409.6|2415.8|2408.5|2417|2409.7|2415.45|2408.15|33
1733960320000|2024-12-11 23:38:40|2415.7|2408.4|2414.29|2406.99|2415.85|2408.55|2414.29|2406.99|30
1733960330000|2024-12-11 23:38:50|2414.2|2406.9|2414.15|2406.85|2414.68|2407.38|2414.05|2406.75|20
1733960340000|2024-12-11 23:39:00|2414.4|2407.1|2414.6|2407.3|2414.75|2407.45|2414.15|2406.85|25
1733960350000|2024-12-11 23:39:10|2414.5|2407.2|2413.55|2406.25|2414.7|2407.4|2413.5|2406.2|29
1733960360000|2024-12-11 23:39:20|2413.45|2406.15|2412.4|2405.1|2413.6|2406.3|2412.35|2405.05|27
1733960370000|2024-12-11 23:39:30|2412.5|2405.2|2412.4|2405.1|2412.85|2405.55|2412.4|2405.1|18
1733960380000|2024-12-11 23:39:40|2412.45|2405.15|2411.15|2403.85|2412.5|2405.2|2411.15|2403.85|20
1733960390000|2024-12-11 23:39:50|2411.28|2403.98|2410.23|2402.93|2411.4|2404.1|2409.8|2402.5|24
1733960400000|2024-12-11 23:40:00|2410.2|2402.9|2411.08|2403.78|2411.15|2403.85|2410.1|2402.8|35
1733960410000|2024-12-11 23:40:10|2411.15|2403.85|2411.04|2403.74|2412|2404.7|2411|2403.7|33
1733960420000|2024-12-11 23:40:20|2411.05|2403.75|2411.19|2403.89|2411.19|2403.89|2410.15|2402.85|23
1733960430000|2024-12-11 23:40:30|2411.11|2403.81|2411.09|2403.79|2411.2|2403.9|2411.07|2403.77|17
1733960440000|2024-12-11 23:40:40|2411.13|2403.83|2410.38|2403.08|2411.13|2403.83|2410.35|2403.05|18
1733960450000|2024-12-11 23:40:50|2410.5|2403.2|2410.17|2402.87|2410.7|2403.4|2410.05|2402.75|23
1733960460000|2024-12-11 23:41:00|2410.15|2402.85|2410.2|2402.9|2410.2|2402.9|2409.95|2402.65|18
1733960470000|2024-12-11 23:41:10|2410.14|2402.84|2408.54|2401.24|2410.2|2402.9|2408.45|2401.15|19
1733960480000|2024-12-11 23:41:20|2408.51|2401.21|2408.04|2400.74|2408.51|2401.21|2407.5|2400.2|22
1733960490000|2024-12-11 23:41:30|2408.12|2400.82|2408.21|2400.91|2408.26|2400.96|2408.08|2400.78|21
1733960500000|2024-12-11 23:41:40|2408.18|2400.88|2408.4|2401.1|2409.15|2401.85|2408.18|2400.88|23
1733960510000|2024-12-11 23:41:50|2408.43|2401.13|2409.13|2401.83|2409.4|2402.1|2408.38|2401.08|17
1733960520000|2024-12-11 23:42:00|2409.27|2401.97|2410.15|2402.85|2410.15|2402.85|2409.13|2401.83|21
1733960530000|2024-12-11 23:42:10|2410.12|2402.82|2410.21|2402.91|2410.36|2403.06|2410.05|2402.75|25
1733960540000|2024-12-11 23:42:20|2410.18|2402.88|2410.21|2402.91|2410.21|2402.91|2410.05|2402.75|8
1733960550000|2024-12-11 23:42:30|2410.26|2402.96|2410.3|2403|2410.3|2403|2410.22|2402.92|16
1733960560000|2024-12-11 23:42:40|2410.23|2402.93|2410.3|2403|2410.38|2403.08|2410.19|2402.89|23
1733960570000|2024-12-11 23:42:50|2410.25|2402.95|2411.13|2403.83|2411.15|2403.85|2410.25|2402.95|13
1733960580000|2024-12-11 23:43:00|2411.25|2403.95|2410.35|2403.05|2411.25|2403.95|2410.33|2403.03|16
1733960590000|2024-12-11 23:43:10|2410.33|2403.03|2410.25|2402.95|2410.35|2403.05|2410.25|2402.95|10
1733960600000|2024-12-11 23:43:20|2410.3|2403|2410.13|2402.83|2410.52|2403.22|2409.2|2401.9|25
1733960610000|2024-12-11 23:43:30|2410.16|2402.86|2410.24|2402.94|2410.61|2403.31|2410|2402.7|24
1733960620000|2024-12-11 23:43:40|2410.25|2402.95|2411.08|2403.78|2411.34|2404.04|2410.23|2402.93|15
1733960630000|2024-12-11 23:43:50|2411.04|2403.74|2411.23|2403.93|2411.29|2403.99|2411.04|2403.74|20
1733960640000|2024-12-11 23:44:00|2411.27|2403.97|2411.75|2404.45|2412.09|2404.79|2411.21|2403.91|25
1733960650000|2024-12-11 23:44:10|2411.65|2404.35|2411.38|2404.08|2411.65|2404.35|2411.13|2403.83|26
1733960660000|2024-12-11 23:44:20|2411.36|2404.06|2411.57|2404.27|2411.57|2404.27|2411.28|2403.98|11
1733960670000|2024-12-11 23:44:30|2411.54|2404.24|2411.03|2403.73|2411.54|2404.24|2410.99|2403.69|16
1733960680000|2024-12-11 23:44:40|2410.99|2403.69|2410.13|2402.83|2411.15|2403.85|2410|2402.7|14
1733960690000|2024-12-11 23:44:50|2410.2|2402.9|2410.34|2403.04|2410.49|2403.19|2409.75|2402.45|24
1733960700000|2024-12-11 23:45:00|2410.38|2403.08|2410.41|2403.11|2410.41|2403.11|2410.33|2403.03|4
1733960710000|2024-12-11 23:45:10|2410.38|2403.08|2410.58|2403.28|2411.08|2403.78|2410.38|2403.08|20
1733960720000|2024-12-11 23:45:20|2410.61|2403.31|2410.71|2403.41|2410.75|2403.45|2410.61|2403.31|19
1733960730000|2024-12-11 23:45:30|2410.74|2403.44|2411.75|2404.45|2411.83|2404.53|2410.65|2403.35|31
1733960740000|2024-12-11 23:45:40|2411.7|2404.4|2411.48|2404.18|2411.75|2404.45|2411.48|2404.18|20
1733960750000|2024-12-11 23:45:50|2411.43|2404.13|2410.6|2403.3|2411.43|2404.13|2410.5|2403.2|17
1733960760000|2024-12-11 23:46:00|2410.53|2403.23|2410.17|2402.87|2410.6|2403.3|2409.85|2402.55|27
1733960770000|2024-12-11 23:46:10|2410.09|2402.79|2409.8|2402.5|2410.24|2402.94|2409.55|2402.25|34
1733960780000|2024-12-11 23:46:20|2409.85|2402.55|2410.95|2403.65|2410.95|2403.65|2409.85|2402.55|21
1733960790000|2024-12-11 23:46:30|2410.9|2403.6|2411.37|2404.07|2412.16|2404.86|2410.9|2403.6|26
1733960800000|2024-12-11 23:46:40|2411.32|2404.02|2410.7|2403.4|2411.37|2404.07|2410.63|2403.33|22
1733960810000|2024-12-11 23:46:50|2410.63|2403.33|2409.95|2402.65|2410.85|2403.55|2409.4|2402.1|24
1733960820000|2024-12-11 23:47:00|2410.25|2402.95|2409.36|2402.06|2410.4|2403.1|2409.3|2402|21
1733960830000|2024-12-11 23:47:10|2409.33|2402.03|2406.95|2399.65|2409.33|2402.03|2406.95|2399.65|32
1733960840000|2024-12-11 23:47:20|2407.15|2399.85|2407.6|2400.3|2407.65|2400.35|2406.65|2399.35|25
1733960850000|2024-12-11 23:47:30|2407.49|2400.19|2408.18|2400.88|2408.55|2401.25|2407.49|2400.19|22
1733960860000|2024-12-11 23:47:40|2408.24|2400.94|2408.28|2400.98|2408.3|2401|2407.3|2400|18
1733960870000|2024-12-11 23:47:50|2408.15|2400.85|2408.43|2401.13|2408.48|2401.18|2408.15|2400.85|10
1733960880000|2024-12-11 23:48:00|2408.75|2401.45|2409.34|2402.04|2409.5|2402.2|2408.75|2401.45|14
1733960890000|2024-12-11 23:48:10|2409.68|2402.38|2408.95|2401.65|2410|2402.7|2408.89|2401.59|16
1733960900000|2024-12-11 23:48:20|2409|2401.7|2409.1|2401.8|2409.32|2402.02|2409|2401.7|12
1733960910000|2024-12-11 23:48:30|2409.05|2401.75|2408.8|2401.5|2409.05|2401.75|2408.46|2401.16|7
1733960920000|2024-12-11 23:48:40|2408.46|2401.16|2407.41|2400.11|2408.46|2401.16|2407.35|2400.05|12
1733960930000|2024-12-11 23:48:50|2407.45|2400.15|2408.15|2400.85|2408.33|2401.03|2407.41|2400.11|11
1733960940000|2024-12-11 23:49:00|2408.12|2400.82|2407.24|2399.94|2408.12|2400.82|2407.15|2399.85|12
1733960950000|2024-12-11 23:49:10|2407.11|2399.81|2405.95|2398.65|2407.11|2399.81|2405.5|2398.2|22
1733960960000|2024-12-11 23:49:20|2406|2398.7|2405.38|2398.08|2406.01|2398.71|2405.3|2398|10
1733960970000|2024-12-11 23:49:30|2406.15|2398.85|2407.15|2399.85|2407.15|2399.85|2406.15|2398.85|4
1733960980000|2024-12-11 23:49:40|2407.19|2399.89|2407.73|2400.43|2407.76|2400.46|2407.19|2399.89|12
1733960990000|2024-12-11 23:49:50|2407.68|2400.38|2408.25|2400.95|2408.58|2401.28|2407.68|2400.38|19
1733961000000|2024-12-11 23:50:00|2408.3|2401|2410.18|2402.88|2410.25|2402.95|2408.05|2400.75|31
1733961010000|2024-12-11 23:50:10|2410.2|2402.9|2409.25|2401.95|2410.2|2402.9|2409.25|2401.95|21
1733961020000|2024-12-11 23:50:20|2409.28|2401.98|2410.25|2402.95|2410.25|2402.95|2409.28|2401.98|10
1733961030000|2024-12-11 23:50:30|2410.15|2402.85|2410.4|2403.1|2411.35|2404.05|2410.15|2402.85|23
1733961040000|2024-12-11 23:50:40|2410.44|2403.14|2409.29|2401.99|2410.5|2403.2|2409.22|2401.92|19
1733961050000|2024-12-11 23:50:50|2409.3|2402|2408.28|2400.98|2409.3|2402|2408.27|2400.97|28
1733961060000|2024-12-11 23:51:00|2408.29|2400.99|2409.15|2401.85|2409.15|2401.85|2408.25|2400.95|17
1733961070000|2024-12-11 23:51:10|2408.95|2401.65|2408.98|2401.68|2408.98|2401.68|2408.41|2401.11|13
1733961080000|2024-12-11 23:51:20|2408.9|2401.6|2407.43|2400.13|2408.9|2401.6|2407.41|2400.11|24
1733961090000|2024-12-11 23:51:30|2407.37|2400.07|2406.85|2399.55|2408.2|2400.9|2406.8|2399.5|27
1733961100000|2024-12-11 23:51:40|2406.91|2399.61|2405.4|2398.1|2407.04|2399.74|2405.4|2398.1|23
1733961110000|2024-12-11 23:51:50|2405.37|2398.07|2405.68|2398.38|2406.1|2398.8|2405.37|2398.07|16
1733961120000|2024-12-11 23:52:00|2405.75|2398.45|2405.13|2397.83|2405.9|2398.6|2405.13|2397.83|14
1733961130000|2024-12-11 23:52:10|2405.14|2397.84|2405.19|2397.89|2405.27|2397.97|2405.12|2397.82|16
1733961140000|2024-12-11 23:52:20|2404.93|2397.63|2404.3|2397|2404.93|2397.63|2404.23|2396.93|19
1733961150000|2024-12-11 23:52:30|2404.34|2397.04|2405.56|2398.26|2405.88|2398.58|2404.34|2397.04|25
1733961160000|2024-12-11 23:52:40|2405.53|2398.23|2404.28|2396.98|2405.53|2398.23|2404.25|2396.95|26
1733961170000|2024-12-11 23:52:50|2404.25|2396.95|2404.15|2396.85|2405.21|2397.91|2404.15|2396.85|24
1733961180000|2024-12-11 23:53:00|2404.6|2397.3|2404.65|2397.35|2405|2397.7|2404.15|2396.85|16
1733961190000|2024-12-11 23:53:10|2404.8|2397.5|2404.14|2396.84|2404.8|2397.5|2404.14|2396.84|14
1733961200000|2024-12-11 23:53:20|2404.19|2396.89|2404.23|2396.93|2404.26|2396.96|2404.14|2396.84|12
1733961210000|2024-12-11 23:53:30|2404.43|2397.13|2405.13|2397.83|2405.18|2397.88|2404.28|2396.98|15
1733961220000|2024-12-11 23:53:40|2405.15|2397.85|2405.95|2398.65|2406.38|2399.08|2405.13|2397.83|15
1733961230000|2024-12-11 23:53:50|2405.7|2398.4|2405.25|2397.95|2405.88|2398.58|2405.22|2397.92|11
1733961240000|2024-12-11 23:54:00|2405.24|2397.94|2405.15|2397.85|2405.27|2397.97|2404.73|2397.43|13
1733961250000|2024-12-11 23:54:10|2405.18|2397.88|2405.33|2398.03|2405.6|2398.3|2405.15|2397.85|12
1733961260000|2024-12-11 23:54:20|2405.26|2397.96|2405.95|2398.65|2406|2398.7|2405.18|2397.88|12
1733961270000|2024-12-11 23:54:30|2405.85|2398.55|2405.4|2398.1|2405.85|2398.55|2405.35|2398.05|3
1733961280000|2024-12-11 23:54:40|2405.75|2398.45|2405.38|2398.08|2405.8|2398.5|2405.38|2398.08|6
1733961290000|2024-12-11 23:54:50|2405.39|2398.09|2405.39|2398.09|2405.39|2398.09|2405.38|2398.08|3
1733961300000|2024-12-11 23:55:00|2405.75|2398.45|2407.33|2400.03|2407.35|2400.05|2405.59|2398.29|16
1733961310000|2024-12-11 23:55:10|2408|2400.7|2408.85|2401.55|2408.9|2401.6|2407.73|2400.43|25
1733961320000|2024-12-11 23:55:20|2408.88|2401.58|2409.68|2402.38|2410|2402.7|2408.15|2400.85|27
1733961330000|2024-12-11 23:55:30|2410.49|2403.19|2410.8|2403.5|2410.8|2403.5|2410.05|2402.75|25
1733961340000|2024-12-11 23:55:40|2410.83|2403.53|2412.15|2404.85|2412.39|2405.09|2410.83|2403.53|20
1733961350000|2024-12-11 23:55:50|2412.45|2405.15|2412.97|2405.67|2413.49|2406.19|2412.28|2404.98|21
1733961360000|2024-12-11 23:56:00|2412.9|2405.6|2412.73|2405.43|2413.14|2405.84|2412.05|2404.75|23
1733961370000|2024-12-11 23:56:10|2412.75|2405.45|2412.36|2405.06|2412.8|2405.5|2412.36|2405.06|21
1733961380000|2024-12-11 23:56:20|2412.4|2405.1|2412.88|2405.58|2412.88|2405.58|2412.4|2405.1|10
1733961390000|2024-12-11 23:56:30|2413.39|2406.09|2415.35|2408.05|2415.5|2408.2|2413.21|2405.91|22
1733961400000|2024-12-11 23:56:40|2415.23|2407.93|2414.64|2407.34|2415.23|2407.93|2414.6|2407.3|21
1733961410000|2024-12-11 23:56:50|2413.95|2406.65|2414|2406.7|2414.15|2406.85|2413.88|2406.58|17
1733961420000|2024-12-11 23:57:00|2413.93|2406.63|2414.14|2406.84|2414.19|2406.89|2413.3|2406|28
1733961430000|2024-12-11 23:57:10|2414.13|2406.83|2413.33|2406.03|2414.21|2406.91|2413.33|2406.03|13
1733961440000|2024-12-11 23:57:20|2413.38|2406.08|2414.11|2406.81|2414.11|2406.81|2413.21|2405.91|12
1733961450000|2024-12-11 23:57:30|2414.24|2406.94|2414.14|2406.84|2414.24|2406.94|2413.68|2406.38|18
1733961460000|2024-12-11 23:57:40|2414.11|2406.81|2413.7|2406.4|2414.3|2407|2413.3|2406|15
1733961470000|2024-12-11 23:57:50|2413.3|2406|2413.4|2406.1|2413.85|2406.55|2413.28|2405.98|14
1733961480000|2024-12-11 23:58:00|2413.35|2406.05|2412.33|2405.03|2413.4|2406.1|2412.15|2404.85|24
1733961490000|2024-12-11 23:58:10|2412.32|2405.02|2412.38|2405.08|2412.43|2405.13|2412.15|2404.85|13
1733961500000|2024-12-11 23:58:20|2412.35|2405.05|2412.36|2405.06|2412.42|2405.12|2411.83|2404.53|23
1733961510000|2024-12-11 23:58:30|2412.14|2404.84|2412.21|2404.91|2412.36|2405.06|2412.12|2404.82|11
1733961520000|2024-12-11 23:58:40|2412.19|2404.89|2412.41|2405.11|2412.78|2405.48|2411.98|2404.68|22
1733961530000|2024-12-11 23:58:50|2412.34|2405.04|2412.19|2404.89|2412.35|2405.05|2412.15|2404.85|14
1733961540000|2024-12-11 23:59:00|2412.15|2404.85|2412.23|2404.93|2412.23|2404.93|2412.08|2404.78|11
1733961550000|2024-12-11 23:59:10|2412.2|2404.9|2412|2404.7|2412.23|2404.93|2411.93|2404.63|17
1733961560000|2024-12-11 23:59:20|2412.08|2404.78|2412.1|2404.8|2412.35|2405.05|2412.01|2404.71|12
1733961570000|2024-12-11 23:59:30|2412.14|2404.84|2410.98|2403.68|2412.15|2404.85|2410.98|2403.68|27
1733961580000|2024-12-11 23:59:40|2410.77|2403.47|2410.56|2403.26|2410.77|2403.47|2410.4|2403.1|14
1733961590000|2024-12-11 23:59:50|2410.46|2403.16|2410.87|2403.57|2410.87|2403.57|2410.46|2403.16|11
1733961600000|2024-12-12 00:00:00|2410.89|2403.59|2410.26|2402.96|2410.9|2403.6|2409.43|2402.13|20
1733961610000|2024-12-12 00:00:10|2410.24|2402.94|2409.06|2401.76|2410.26|2402.96|2408.33|2401.03|33
1733961620000|2024-12-12 00:00:20|2409.11|2401.81|2410.2|2402.9|2410.2|2402.9|2409.11|2401.81|24
1733961630000|2024-12-12 00:00:30|2410.25|2402.95|2410.89|2403.59|2411.61|2404.31|2410.24|2402.94|21
1733961640000|2024-12-12 00:00:40|2410.9|2403.6|2410.11|2402.81|2410.9|2403.6|2410.08|2402.78|28
1733961650000|2024-12-12 00:00:50|2410.14|2402.84|2410.08|2402.78|2410.26|2402.96|2410.06|2402.76|27
1733961660000|2024-12-12 00:01:00|2410.1|2402.8|2410.25|2402.95|2411.15|2403.85|2409.3|2402|35
1733961670000|2024-12-12 00:01:10|2410.15|2402.85|2410.22|2402.92|2410.53|2403.23|2409.9|2402.6|33
1733961680000|2024-12-12 00:01:20|2410.1|2402.8|2409.03|2401.73|2410.38|2403.08|2408.95|2401.65|33
1733961690000|2024-12-12 00:01:30|2408.94|2401.64|2410.35|2403.05|2410.35|2403.05|2408.7|2401.4|29
1733961700000|2024-12-12 00:01:40|2410.8|2403.5|2411.05|2403.75|2412.5|2405.2|2410.44|2403.14|33
1733961710000|2024-12-12 00:01:50|2410.85|2403.55|2410.65|2403.35|2410.85|2403.55|2410.25|2402.95|29
1733961720000|2024-12-12 00:02:00|2410.8|2403.5|2412.7|2405.4|2413.6|2406.3|2410.8|2403.5|37
1733961730000|2024-12-12 00:02:10|2412.75|2405.45|2410.6|2403.3|2412.9|2405.6|2410.34|2403.04|33
1733961740000|2024-12-12 00:02:20|2410.45|2403.15|2406.75|2399.45|2410.45|2403.15|2405.75|2398.45|37
1733961750000|2024-12-12 00:02:30|2406.6|2399.3|2404.18|2396.88|2406.6|2399.3|2404.18|2396.88|29
1733961760000|2024-12-12 00:02:40|2404.2|2396.9|2406.2|2398.9|2406.3|2399|2404.1|2396.8|32
1733961770000|2024-12-12 00:02:50|2406.15|2398.85|2403.1|2395.8|2406.21|2398.91|2403.1|2395.8|34
1733961780000|2024-12-12 00:03:00|2402.65|2395.35|2404.88|2397.58|2404.88|2397.58|2402.26|2394.96|26
1733961790000|2024-12-12 00:03:10|2404.83|2397.53|2405.23|2397.93|2406.19|2398.89|2404.83|2397.53|36
1733961800000|2024-12-12 00:03:20|2405.3|2398|2404.33|2397.03|2405.84|2398.54|2404.3|2397|31
1733961810000|2024-12-12 00:03:30|2404.35|2397.05|2400.8|2393.5|2404.5|2397.2|2400.8|2393.5|29
1733961820000|2024-12-12 00:03:40|2400|2392.7|2398.45|2391.15|2400.16|2392.86|2398.22|2390.92|32
1733961830000|2024-12-12 00:03:50|2398.33|2391.03|2398.52|2391.22|2398.85|2391.55|2398.06|2390.76|31
1733961840000|2024-12-12 00:04:00|2398.48|2391.18|2397|2389.7|2398.48|2391.18|2396.85|2389.55|31
1733961850000|2024-12-12 00:04:10|2396.95|2389.65|2397.86|2390.56|2398.33|2391.03|2396.95|2389.65|25
1733961860000|2024-12-12 00:04:20|2397.45|2390.15|2396.09|2388.79|2397.45|2390.15|2395.94|2388.64|28
1733961870000|2024-12-12 00:04:30|2396.08|2388.78|2396.75|2389.45|2396.85|2389.55|2396.03|2388.73|25
1733961880000|2024-12-12 00:04:40|2396.8|2389.5|2396.18|2388.88|2396.8|2389.5|2396.18|2388.88|9
1733961890000|2024-12-12 00:04:50|2396.15|2388.85|2395.4|2388.1|2396.18|2388.88|2395.29|2387.99|21
1733961900000|2024-12-12 00:05:00|2395.35|2388.05|2392.4|2385.1|2395.4|2388.1|2391.75|2384.45|29
1733961910000|2024-12-12 00:05:10|2392.35|2385.05|2393.58|2386.28|2394.29|2386.99|2392.34|2385.04|36
1733961920000|2024-12-12 00:05:20|2393.57|2386.27|2393.43|2386.13|2393.75|2386.45|2393.19|2385.89|25
1733961930000|2024-12-12 00:05:30|2393.53|2386.23|2394.42|2387.12|2394.5|2387.2|2393.16|2385.86|33
1733961940000|2024-12-12 00:05:40|2394.55|2387.25|2396.35|2389.05|2396.35|2389.05|2394.45|2387.15|30
1733961950000|2024-12-12 00:05:50|2396.3|2389|2398.2|2390.9|2398.6|2391.3|2396.3|2389|37
1733961960000|2024-12-12 00:06:00|2398.13|2390.83|2398.9|2391.6|2399.15|2391.85|2398.13|2390.83|27
1733961970000|2024-12-12 00:06:10|2398.85|2391.55|2400.13|2392.83|2400.55|2393.25|2398.69|2391.39|31
1733961980000|2024-12-12 00:06:20|2400.18|2392.88|2400.78|2393.48|2401.5|2394.2|2400.13|2392.83|28
1733961990000|2024-12-12 00:06:30|2400.84|2393.54|2402.05|2394.75|2402.28|2394.98|2400.84|2393.54|24
1733962000000|2024-12-12 00:06:40|2402.21|2394.91|2402.82|2395.52|2404.45|2397.15|2402.15|2394.85|31
1733962010000|2024-12-12 00:06:50|2403.02|2395.72|2403.05|2395.75|2403.37|2396.07|2402.95|2395.65|19
1733962020000|2024-12-12 00:07:00|2402.95|2395.65|2401.83|2394.53|2402.95|2395.65|2401.1|2393.8|33
1733962030000|2024-12-12 00:07:10|2401.74|2394.44|2400.26|2392.96|2401.74|2394.44|2399.85|2392.55|32
1733962040000|2024-12-12 00:07:20|2400.21|2392.91|2401.55|2394.25|2401.55|2394.25|2400.21|2392.91|20
1733962050000|2024-12-12 00:07:30|2401.65|2394.35|2401.28|2393.98|2402.78|2395.48|2401.16|2393.86|31
1733962060000|2024-12-12 00:07:40|2401.18|2393.88|2402.19|2394.89|2402.38|2395.08|2401.18|2393.88|27
1733962070000|2024-12-12 00:07:50|2402.18|2394.88|2401.94|2394.64|2402.24|2394.94|2401.7|2394.4|20
1733962080000|2024-12-12 00:08:00|2401.99|2394.69|2401.43|2394.13|2402.45|2395.15|2401.25|2393.95|25
1733962090000|2024-12-12 00:08:10|2401.45|2394.15|2401.38|2394.08|2401.75|2394.45|2400.65|2393.35|30
1733962100000|2024-12-12 00:08:20|2401.42|2394.12|2401.57|2394.27|2402.05|2394.75|2401.38|2394.08|26
1733962110000|2024-12-12 00:08:30|2401.52|2394.22|2401.47|2394.17|2401.52|2394.22|2401.03|2393.73|16
1733962120000|2024-12-12 00:08:40|2401.32|2394.02|2400.59|2393.29|2401.32|2394.02|2400.18|2392.88|29
1733962130000|2024-12-12 00:08:50|2400.58|2393.28|2401.74|2394.44|2402.27|2394.97|2400.58|2393.28|19
1733962140000|2024-12-12 00:09:00|2401.6|2394.3|2401.27|2393.97|2401.9|2394.6|2401.27|2393.97|30
1733962150000|2024-12-12 00:09:10|2401.45|2394.15|2398.24|2390.94|2402|2394.7|2398.23|2390.93|35
1733962160000|2024-12-12 00:09:20|2398.31|2391.01|2399.3|2392|2399.35|2392.05|2398.31|2391.01|31
1733962170000|2024-12-12 00:09:30|2399.2|2391.9|2397.5|2390.2|2399.24|2391.94|2397.5|2390.2|28
1733962180000|2024-12-12 00:09:40|2397.51|2390.21|2396.11|2388.81|2397.51|2390.21|2395.75|2388.45|33
1733962190000|2024-12-12 00:09:50|2396.18|2388.88|2395.09|2387.79|2396.18|2388.88|2394.88|2387.58|21
1733962200000|2024-12-12 00:10:00|2395.08|2387.78|2396.9|2389.6|2396.98|2389.68|2395.08|2387.78|34
1733962210000|2024-12-12 00:10:10|2396.69|2389.39|2397.5|2390.2|2398.5|2391.2|2396.69|2389.39|32
1733962220000|2024-12-12 00:10:20|2397.37|2390.07|2396.63|2389.33|2398|2390.7|2396.63|2389.33|20
1733962230000|2024-12-12 00:10:30|2396.5|2389.2|2396.75|2389.45|2397.05|2389.75|2395.95|2388.65|31
1733962240000|2024-12-12 00:10:40|2396.85|2389.55|2395.29|2387.99|2397.13|2389.83|2395.29|2387.99|31
1733962250000|2024-12-12 00:10:50|2395.38|2388.08|2394.15|2386.85|2395.4|2388.1|2394|2386.7|23
1733962260000|2024-12-12 00:11:00|2394.05|2386.75|2394.43|2387.13|2394.5|2387.2|2393.12|2385.82|27
1733962270000|2024-12-12 00:11:10|2394.44|2387.14|2395.64|2388.34|2396.8|2389.5|2394.44|2387.14|33
1733962280000|2024-12-12 00:11:20|2395.65|2388.35|2396.05|2388.75|2397.09|2389.79|2395.57|2388.27|31
1733962290000|2024-12-12 00:11:30|2396.15|2388.85|2395.95|2388.65|2396.65|2389.35|2395.91|2388.61|29
1733962300000|2024-12-12 00:11:40|2395.86|2388.56|2396.85|2389.55|2396.85|2389.55|2395.86|2388.56|23
1733962310000|2024-12-12 00:11:50|2396.9|2389.6|2393.73|2386.43|2397.1|2389.8|2393.54|2386.24|32
1733962320000|2024-12-12 00:12:00|2393.52|2386.22|2398.85|2391.55|2398.85|2391.55|2393.33|2386.03|37
1733962330000|2024-12-12 00:12:10|2398.95|2391.65|2401.4|2394.1|2401.45|2394.15|2398.95|2391.65|32
1733962340000|2024-12-12 00:12:20|2401.45|2394.15|2401.21|2393.91|2401.95|2394.65|2400.6|2393.3|37
1733962350000|2024-12-12 00:12:30|2401.14|2393.84|2401.34|2394.04|2401.4|2394.1|2400.62|2393.32|29
1733962360000|2024-12-12 00:12:40|2401.4|2394.1|2402.15|2394.85|2402.15|2394.85|2401.14|2393.84|26
1733962370000|2024-12-12 00:12:50|2402.18|2394.88|2402.01|2394.71|2402.18|2394.88|2401.32|2394.02|19
1733962380000|2024-12-12 00:13:00|2401.97|2394.67|2400.62|2393.32|2402.45|2395.15|2400.38|2393.08|38
1733962390000|2024-12-12 00:13:10|2400.52|2393.22|2400.39|2393.09|2400.75|2393.45|2400.23|2392.93|23
1733962400000|2024-12-12 00:13:20|2400.46|2393.16|2400.32|2393.02|2400.9|2393.6|2400.2|2392.9|28
1733962410000|2024-12-12 00:13:30|2400.82|2393.52|2399.75|2392.45|2400.82|2393.52|2399.75|2392.45|32
1733962420000|2024-12-12 00:13:40|2399.8|2392.5|2398.97|2391.67|2400|2392.7|2398.18|2390.88|35
1733962430000|2024-12-12 00:13:50|2398.94|2391.64|2400.04|2392.74|2400.15|2392.85|2398.94|2391.64|25
1733962440000|2024-12-12 00:14:00|2400.05|2392.75|2399.98|2392.68|2400.16|2392.86|2399.39|2392.09|31
1733962450000|2024-12-12 00:14:10|2400.05|2392.75|2398.29|2390.99|2400.23|2392.93|2398.29|2390.99|25
1733962460000|2024-12-12 00:14:20|2398.26|2390.96|2399.65|2392.35|2399.65|2392.35|2398.23|2390.93|32
1733962470000|2024-12-12 00:14:30|2399.6|2392.3|2400.42|2393.12|2400.7|2393.4|2399.6|2392.3|31
1733962480000|2024-12-12 00:14:40|2400.47|2393.17|2401.65|2394.35|2401.7|2394.4|2400.45|2393.15|25
1733962490000|2024-12-12 00:14:50|2401.6|2394.3|2403.34|2396.04|2403.34|2396.04|2401.43|2394.13|23
1733962500000|2024-12-12 00:15:00|2403.27|2395.97|2402.08|2394.78|2403.45|2396.15|2401.6|2394.3|27
1733962510000|2024-12-12 00:15:10|2402.05|2394.75|2400.45|2393.15|2402.05|2394.75|2400.35|2393.05|32
1733962520000|2024-12-12 00:15:20|2401.12|2393.82|2402.26|2394.96|2402.41|2395.11|2400.92|2393.62|32
1733962530000|2024-12-12 00:15:30|2402.31|2395.01|2400.29|2392.99|2402.36|2395.06|2400.18|2392.88|32
1733962540000|2024-12-12 00:15:40|2400.37|2393.07|2401.55|2394.25|2401.55|2394.25|2400.37|2393.07|31
1733962550000|2024-12-12 00:15:50|2401.5|2394.2|2402.28|2394.98|2403.4|2396.1|2401.5|2394.2|33
1733962560000|2024-12-12 00:16:00|2402.33|2395.03|2404.26|2396.96|2404.3|2397|2402.16|2394.86|29
1733962570000|2024-12-12 00:16:10|2405.57|2398.27|2406.85|2399.55|2406.85|2399.55|2405.57|2398.27|34
1733962580000|2024-12-12 00:16:20|2406.95|2399.65|2409.15|2401.85|2409.15|2401.85|2406.95|2399.65|22
1733962590000|2024-12-12 00:16:30|2409.18|2401.88|2409.41|2402.11|2409.45|2402.15|2408.4|2401.1|32
1733962600000|2024-12-12 00:16:40|2409.28|2401.98|2410.15|2402.85|2410.15|2402.85|2409.25|2401.95|26
1733962610000|2024-12-12 00:16:50|2410.65|2403.35|2411.36|2404.06|2413.3|2406|2410.6|2403.3|31
1733962620000|2024-12-12 00:17:00|2411.5|2404.2|2410.15|2402.85|2412.32|2405.02|2409.53|2402.23|37
1733962630000|2024-12-12 00:17:10|2410.05|2402.75|2410.95|2403.65|2410.95|2403.65|2409.4|2402.1|34
1733962640000|2024-12-12 00:17:20|2410.9|2403.6|2413.15|2405.85|2413.15|2405.85|2410.85|2403.55|29
1733962650000|2024-12-12 00:17:30|2412.65|2405.35|2413.8|2406.5|2413.8|2406.5|2412.45|2405.15|8
1733962660000|2024-12-12 00:17:40|2413.65|2406.35|2414.06|2406.76|2414.23|2406.93|2413.25|2405.95|14
1733962670000|2024-12-12 00:17:50|2414.11|2406.81|2416.08|2408.78|2416.1|2408.8|2414.09|2406.79|31
1733962680000|2024-12-12 00:18:00|2415.98|2408.68|2415.58|2408.28|2417.45|2410.15|2415.43|2408.13|30
1733962690000|2024-12-12 00:18:10|2415.63|2408.33|2415.13|2407.83|2416.12|2408.82|2414.57|2407.27|33
1733962700000|2024-12-12 00:18:20|2415.1|2407.8|2414.4|2407.1|2416.15|2408.85|2414.33|2407.03|19
1733962710000|2024-12-12 00:18:30|2414.46|2407.16|2411.6|2404.3|2414.55|2407.25|2411.6|2404.3|34
1733962720000|2024-12-12 00:18:40|2411.5|2404.2|2412.24|2404.94|2412.4|2405.1|2411.5|2404.2|29
1733962730000|2024-12-12 00:18:50|2412.16|2404.86|2412.95|2405.65|2413.2|2405.9|2412.12|2404.82|34
1733962740000|2024-12-12 00:19:00|2413|2405.7|2413.39|2406.09|2414.08|2406.78|2413|2405.7|29
1733962750000|2024-12-12 00:19:10|2413.46|2406.16|2411.8|2404.5|2413.51|2406.21|2410.42|2403.12|34
1733962760000|2024-12-12 00:19:20|2412.34|2405.04|2413.18|2405.88|2413.5|2406.2|2412.19|2404.89|33
1733962770000|2024-12-12 00:19:30|2413.2|2405.9|2414.35|2407.05|2414.47|2407.17|2413.2|2405.9|25
1733962780000|2024-12-12 00:19:40|2414.38|2407.08|2416.13|2408.83|2416.13|2408.83|2414.13|2406.83|36
1733962790000|2024-12-12 00:19:50|2416.15|2408.85|2416.35|2409.05|2417.13|2409.83|2416.1|2408.8|31
1733962800000|2024-12-12 00:20:00|2416.34|2409.04|2417.15|2409.85|2417.15|2409.85|2415.56|2408.26|35
1733962810000|2024-12-12 00:20:10|2417.13|2409.83|2416.53|2409.23|2418.04|2410.74|2416.53|2409.23|35
1733962820000|2024-12-12 00:20:20|2416.59|2409.29|2416.31|2409.01|2417.4|2410.1|2415.98|2408.68|36
1733962830000|2024-12-12 00:20:30|2416.33|2409.03|2418.17|2410.87|2418.17|2410.87|2416.33|2409.03|24
1733962840000|2024-12-12 00:20:40|2418.22|2410.92|2417.53|2410.23|2419.11|2411.81|2417.53|2410.23|30
1733962850000|2024-12-12 00:20:50|2417.55|2410.25|2418.1|2410.8|2418.25|2410.95|2417.25|2409.95|32
1733962860000|2024-12-12 00:21:00|2418.25|2410.95|2417.95|2410.65|2419.02|2411.72|2417.95|2410.65|34
1733962870000|2024-12-12 00:21:10|2417.8|2410.5|2416.82|2409.52|2417.8|2410.5|2416.1|2408.8|37
1733962880000|2024-12-12 00:21:20|2416.79|2409.49|2417.39|2410.09|2417.95|2410.65|2416.79|2409.49|37
1733962890000|2024-12-12 00:21:30|2417.41|2410.11|2418.21|2410.91|2419.08|2411.78|2417.41|2410.11|35
1733962900000|2024-12-12 00:21:40|2418.3|2411|2419.29|2411.99|2419.9|2412.6|2418.3|2411|30
1733962910000|2024-12-12 00:21:50|2419.2|2411.9|2416.04|2408.74|2419.2|2411.9|2416.04|2408.74|27
1733962920000|2024-12-12 00:22:00|2416.6|2409.3|2419.65|2412.35|2419.65|2412.35|2416.6|2409.3|27
1733962930000|2024-12-12 00:22:10|2419.61|2412.31|2416.6|2409.3|2420.11|2412.81|2416.6|2409.3|28
1733962940000|2024-12-12 00:22:20|2416.56|2409.26|2417.15|2409.85|2417.15|2409.85|2415.28|2407.98|25
1733962950000|2024-12-12 00:22:30|2416.45|2409.15|2418.1|2410.8|2418.1|2410.8|2416.45|2409.15|12
1733962960000|2024-12-12 00:22:40|2417.6|2410.3|2414.8|2407.5|2417.6|2410.3|2414.8|2407.5|11
1733962970000|2024-12-12 00:22:50|2414.95|2407.65|2416.35|2409.05|2416.35|2409.05|2414.85|2407.55|12
1733962980000|2024-12-12 00:23:00|2416.3|2409|2415.65|2408.35|2416.55|2409.25|2415.4|2408.1|13
1733962990000|2024-12-12 00:23:10|2416.4|2409.1|2415.9|2408.6|2416.4|2409.1|2415.9|2408.6|10
1733963000000|2024-12-12 00:23:20|2415.75|2408.45|2416.4|2409.1|2417.05|2409.75|2415.4|2408.1|17
1733963010000|2024-12-12 00:23:30|2416.15|2408.85|2415.4|2408.1|2416.15|2408.85|2415.4|2408.1|8
1733963020000|2024-12-12 00:23:40|2415.15|2407.85|2413.35|2406.05|2415.15|2407.85|2413.35|2406.05|8
1733963030000|2024-12-12 00:23:50|2413.4|2406.1|2412.1|2404.8|2414.4|2407.1|2411.75|2404.45|16
1733963040000|2024-12-12 00:24:00|2411.8|2404.5|2411.9|2404.6|2411.9|2404.6|2411.4|2404.1|15
1733963050000|2024-12-12 00:24:10|2411.8|2404.5|2408.6|2401.3|2411.8|2404.5|2408.35|2401.05|20
1733963060000|2024-12-12 00:24:20|2408.35|2401.05|2409.85|2402.55|2409.85|2402.55|2408.35|2401.05|21
1733963070000|2024-12-12 00:24:30|2410|2402.7|2410.35|2403.05|2412.15|2404.85|2410|2402.7|13
1733963080000|2024-12-12 00:24:40|2410.5|2403.2|2409.65|2402.35|2410.8|2403.5|2409.65|2402.35|18
1733963090000|2024-12-12 00:24:50|2408.65|2401.35|2406.9|2399.6|2408.7|2401.4|2406.9|2399.6|12
1733963100000|2024-12-12 00:25:00|2406.8|2399.5|2409.09|2401.79|2409.09|2401.79|2406.8|2399.5|18
1733963110000|2024-12-12 00:25:10|2408.93|2401.63|2408.6|2401.3|2409.09|2401.79|2407.65|2400.35|35
1733963120000|2024-12-12 00:25:20|2408.8|2401.5|2408.68|2401.38|2408.9|2401.6|2407.75|2400.45|33
1733963130000|2024-12-12 00:25:30|2408.7|2401.4|2407.63|2400.33|2408.7|2401.4|2407.46|2400.16|35
1733963140000|2024-12-12 00:25:40|2407.67|2400.37|2409.75|2402.45|2409.75|2402.45|2407.67|2400.37|29
1733963150000|2024-12-12 00:25:50|2409.72|2402.42|2409.35|2402.05|2410.69|2403.39|2409.35|2402.05|36
1733963160000|2024-12-12 00:26:00|2409.41|2402.11|2408.26|2400.96|2409.65|2402.35|2407.7|2400.4|39
1733963170000|2024-12-12 00:26:10|2408.17|2400.87|2407.23|2399.93|2408.2|2400.9|2406.8|2399.5|37
1733963180000|2024-12-12 00:26:20|2407.25|2399.95|2410.24|2402.94|2410.5|2403.2|2407.2|2399.9|33
1733963190000|2024-12-12 00:26:30|2410.26|2402.96|2409.28|2401.98|2410.26|2402.96|2409.04|2401.74|31
1733963200000|2024-12-12 00:26:40|2409.3|2402|2410|2402.7|2411.25|2403.95|2409.25|2401.95|29
1733963210000|2024-12-12 00:26:50|2409.7|2402.4|2409.45|2402.15|2410.13|2402.83|2408.45|2401.15|35
1733963220000|2024-12-12 00:27:00|2409.31|2402.01|2406.54|2399.24|2409.39|2402.09|2406.23|2398.93|33
1733963230000|2024-12-12 00:27:10|2406.6|2399.3|2405.23|2397.93|2406.98|2399.68|2405.2|2397.9|32
1733963240000|2024-12-12 00:27:20|2405.09|2397.79|2404.9|2397.6|2406.02|2398.72|2404.9|2397.6|35
1733963250000|2024-12-12 00:27:30|2404.8|2397.5|2405.1|2397.8|2405.1|2397.8|2404.25|2396.95|20
1733963260000|2024-12-12 00:27:40|2404.9|2397.6|2404.35|2397.05|2405.15|2397.85|2404.35|2397.05|8
1733963270000|2024-12-12 00:27:50|2404.15|2396.85|2401.65|2394.35|2404.15|2396.85|2401.65|2394.35|4
1733963280000|2024-12-12 00:28:00|2402.15|2394.85|2401.6|2394.3|2402.15|2394.85|2401.55|2394.25|4
1733963290000|2024-12-12 00:28:10|2401.55|2394.25|2401.45|2394.15|2402.2|2394.9|2401.4|2394.1|9
1733963300000|2024-12-12 00:28:20|2401.4|2394.1|2401.65|2394.35|2402.15|2394.85|2401.4|2394.1|19
1733963310000|2024-12-12 00:28:30|2400.9|2393.6|2400.4|2393.1|2401.1|2393.8|2400.4|2393.1|7
1733963320000|2024-12-12 00:28:40|2400.3|2393|2403|2395.7|2403|2395.7|2400.25|2392.95|16
1733963330000|2024-12-12 00:28:50|2403.05|2395.75|2402.35|2395.05|2403.15|2395.85|2402.35|2395.05|4
1733963340000|2024-12-12 00:29:00|2402.15|2394.85|2400|2392.7|2402.15|2394.85|2400|2392.7|7
1733963350000|2024-12-12 00:29:10|2399.65|2392.35|2400.3|2393|2400.3|2393|2399.65|2392.35|8
1733963360000|2024-12-12 00:29:20|2400.7|2393.4|2400.7|2393.4|2400.75|2393.45|2400.15|2392.85|27
1733963370000|2024-12-12 00:29:30|2400.65|2393.35|2401.15|2393.85|2402.15|2394.85|2400.65|2393.35|7
1733963380000|2024-12-12 00:29:40|2400.65|2393.35|2400.35|2393.05|2400.65|2393.35|2400.35|2393.05|2
1733963390000|2024-12-12 00:29:50|2400.45|2393.15|2400.5|2393.2|2400.7|2393.4|2400.4|2393.1|25
1733963400000|2024-12-12 00:30:00|2400.6|2393.3|2406.05|2398.75|2406.1|2398.8|2400.6|2393.3|29
1733963410000|2024-12-12 00:30:10|2406.15|2398.85|2408.75|2401.45|2409.15|2401.85|2406.15|2398.85|16
1733963420000|2024-12-12 00:30:20|2409|2401.7|2409.6|2402.3|2409.6|2402.3|2408.55|2401.25|22
1733963430000|2024-12-12 00:30:30|2409.45|2402.15|2408.85|2401.55|2410.05|2402.75|2408.65|2401.35|22
1733963440000|2024-12-12 00:30:40|2408.9|2401.6|2413.1|2405.8|2413.1|2405.8|2408.9|2401.6|16
1733963450000|2024-12-12 00:30:50|2413.25|2405.95|2414.4|2407.1|2414.5|2407.2|2413.25|2405.95|10
1733963460000|2024-12-12 00:31:00|2414.25|2406.95|2412.25|2404.95|2414.35|2407.05|2412.15|2404.85|22
1733963470000|2024-12-12 00:31:10|2412.15|2404.85|2410.95|2403.65|2412.15|2404.85|2409.6|2402.3|22
1733963480000|2024-12-12 00:31:20|2410.85|2403.55|2411.4|2404.1|2411.6|2404.3|2409.85|2402.55|24
1733963490000|2024-12-12 00:31:30|2411.3|2404|2411.85|2404.55|2411.85|2404.55|2410.45|2403.15|27
1733963500000|2024-12-12 00:31:40|2411.7|2404.4|2413.15|2405.85|2413.15|2405.85|2411.5|2404.2|14
1733963510000|2024-12-12 00:31:50|2413.4|2406.1|2414.25|2406.95|2415.15|2407.85|2413.4|2406.1|8
1733963520000|2024-12-12 00:32:00|2413.75|2406.45|2411.35|2404.05|2413.75|2406.45|2411.25|2403.95|21
1733963530000|2024-12-12 00:32:10|2411.55|2404.25|2411.85|2404.55|2412.1|2404.8|2411.4|2404.1|16
1733963540000|2024-12-12 00:32:20|2411.95|2404.65|2413.45|2406.15|2413.45|2406.15|2411.75|2404.45|17
1733963550000|2024-12-12 00:32:30|2413.6|2406.3|2414.3|2407|2414.85|2407.55|2413.55|2406.25|18
1733963560000|2024-12-12 00:32:40|2414.15|2406.85|2412.3|2405|2414.15|2406.85|2412.3|2405|7
1733963570000|2024-12-12 00:32:50|2411.9|2404.6|2412.25|2404.95|2413.25|2405.95|2411.8|2404.5|18
1733963580000|2024-12-12 00:33:00|2412.3|2405|2414.1|2406.8|2414.1|2406.8|2412.25|2404.95|16
1733963590000|2024-12-12 00:33:10|2413.8|2406.5|2415.4|2408.1|2415.6|2408.3|2413.7|2406.4|25
1733963600000|2024-12-12 00:33:20|2415.6|2408.3|2417.15|2409.85|2417.15|2409.85|2415.5|2408.2|6
1733963610000|2024-12-12 00:33:30|2417.4|2410.1|2419.1|2411.8|2420.15|2412.85|2417.4|2410.1|17
1733963620000|2024-12-12 00:33:40|2419.15|2411.85|2419.76|2412.46|2419.91|2412.61|2418.35|2411.05|21
1733963630000|2024-12-12 00:33:50|2419.79|2412.49|2420.38|2413.08|2420.43|2413.13|2419.53|2412.23|29
1733963640000|2024-12-12 00:34:00|2420.34|2413.04|2422.55|2415.25|2424.14|2416.84|2420.29|2412.99|35
1733963650000|2024-12-12 00:34:10|2422.45|2415.15|2420.3|2413|2423.05|2415.75|2420.3|2413|36
1733963660000|2024-12-12 00:34:20|2420.2|2412.9|2420.4|2413.1|2420.45|2413.15|2420.1|2412.8|24
1733963670000|2024-12-12 00:34:30|2420.43|2413.13|2418.65|2411.35|2420.43|2413.13|2418.65|2411.35|38
1733963680000|2024-12-12 00:34:40|2418.9|2411.6|2420.93|2413.63|2421.16|2413.86|2418.8|2411.5|32
1733963690000|2024-12-12 00:34:50|2421|2413.7|2421.45|2414.15|2421.5|2414.2|2421|2413.7|24
1733963700000|2024-12-12 00:35:00|2421.34|2414.04|2418.55|2411.25|2421.34|2414.04|2418.4|2411.1|36
1733963710000|2024-12-12 00:35:10|2418.42|2411.12|2420.02|2412.72|2420.11|2412.81|2418.15|2410.85|33
1733963720000|2024-12-12 00:35:20|2420.04|2412.74|2419.56|2412.26|2421.11|2413.81|2419.56|2412.26|33
1733963730000|2024-12-12 00:35:30|2419.6|2412.3|2419.06|2411.76|2420.17|2412.87|2418.98|2411.68|34
1733963740000|2024-12-12 00:35:40|2419.11|2411.81|2417.25|2409.95|2419.13|2411.83|2417.25|2409.95|29
1733963750000|2024-12-12 00:35:50|2417.23|2409.93|2419.05|2411.75|2419.11|2411.81|2417.1|2409.8|31
1733963760000|2024-12-12 00:36:00|2419.07|2411.77|2420.62|2413.32|2421|2413.7|2419.07|2411.77|34
1733963770000|2024-12-12 00:36:10|2420.52|2413.22|2422.03|2414.73|2422.35|2415.05|2420.28|2412.98|33
1733963780000|2024-12-12 00:36:20|2422.2|2414.9|2424.15|2416.85|2424.55|2417.25|2422|2414.7|25
1733963790000|2024-12-12 00:36:30|2424.25|2416.95|2424.67|2417.37|2425.15|2417.85|2424.25|2416.95|25
1733963800000|2024-12-12 00:36:40|2424.65|2417.35|2423.48|2416.18|2424.69|2417.39|2423.35|2416.05|35
1733963810000|2024-12-12 00:36:50|2423.45|2416.15|2422.23|2414.93|2423.55|2416.25|2421.2|2413.9|39
1733963820000|2024-12-12 00:37:00|2422.16|2414.86|2424|2416.7|2424.1|2416.8|2422.15|2414.85|28
1733963830000|2024-12-12 00:37:10|2424.05|2416.75|2423.08|2415.78|2425.15|2417.85|2422.85|2415.55|32
1733963840000|2024-12-12 00:37:20|2423.1|2415.8|2423.35|2416.05|2423.63|2416.33|2423.05|2415.75|34
1733963850000|2024-12-12 00:37:30|2423.3|2416|2425.55|2418.25|2425.92|2418.62|2423.3|2416|31
1733963860000|2024-12-12 00:37:40|2425.75|2418.45|2424.46|2417.16|2425.75|2418.45|2424.35|2417.05|31
1733963870000|2024-12-12 00:37:50|2424.33|2417.03|2425.38|2418.08|2425.49|2418.19|2424.2|2416.9|29
1733963880000|2024-12-12 00:38:00|2425.45|2418.15|2424.17|2416.87|2426.93|2419.63|2424.17|2416.87|36
1733963890000|2024-12-12 00:38:10|2424.25|2416.95|2422.85|2415.55|2424.3|2417|2422.38|2415.08|34
1733963900000|2024-12-12 00:38:20|2422.9|2415.6|2418.37|2411.07|2423.11|2415.81|2418.37|2411.07|36
1733963910000|2024-12-12 00:38:30|2418.05|2410.75|2418.88|2411.58|2419.04|2411.74|2417.68|2410.38|37
1733963920000|2024-12-12 00:38:40|2419|2411.7|2417.86|2410.56|2419.02|2411.72|2417.39|2410.09|35
1733963930000|2024-12-12 00:38:50|2417.92|2410.62|2416.33|2409.03|2418.15|2410.85|2416.29|2408.99|31
1733963940000|2024-12-12 00:39:00|2416.4|2409.1|2414.87|2407.57|2416.48|2409.18|2414.25|2406.95|26
1733963950000|2024-12-12 00:39:10|2414.75|2407.45|2415.8|2408.5|2416.3|2409|2414.25|2406.95|33
1733963960000|2024-12-12 00:39:20|2415.82|2408.52|2416.2|2408.9|2416.34|2409.04|2415.7|2408.4|29
1733963970000|2024-12-12 00:39:30|2416.21|2408.91|2414.95|2407.65|2416.21|2408.91|2414.63|2407.33|30
1733963980000|2024-12-12 00:39:40|2414.44|2407.14|2414.55|2407.25|2415.31|2408.01|2413.99|2406.69|32
1733963990000|2024-12-12 00:39:50|2414.35|2407.05|2415.01|2407.71|2415.06|2407.76|2413.96|2406.66|34
1733964000000|2024-12-12 00:40:00|2414.95|2407.65|2415.13|2407.83|2415.29|2407.99|2413.95|2406.65|35
1733964010000|2024-12-12 00:40:10|2415.24|2407.94|2417.65|2410.35|2417.8|2410.5|2415.11|2407.81|33
1733964020000|2024-12-12 00:40:20|2417.45|2410.15|2416.9|2409.6|2417.5|2410.2|2416.31|2409.01|30
1733964030000|2024-12-12 00:40:30|2417.06|2409.76|2417.78|2410.48|2418.03|2410.73|2416.95|2409.65|28
1733964040000|2024-12-12 00:40:40|2417.79|2410.49|2416.17|2408.87|2417.81|2410.51|2416.03|2408.73|29
1733964050000|2024-12-12 00:40:50|2416.09|2408.79|2414.6|2407.3|2416.09|2408.79|2414.55|2407.25|33
1733964060000|2024-12-12 00:41:00|2414.55|2407.25|2416.03|2408.73|2416.14|2408.84|2414.55|2407.25|34
1733964070000|2024-12-12 00:41:10|2416.05|2408.75|2417.29|2409.99|2417.6|2410.3|2415.97|2408.67|23
1733964080000|2024-12-12 00:41:20|2417.3|2410|2417.4|2410.1|2417.4|2410.1|2416.94|2409.64|26
1733964090000|2024-12-12 00:41:30|2417.45|2410.15|2418.24|2410.94|2418.36|2411.06|2417.22|2409.92|30
1733964100000|2024-12-12 00:41:40|2418.07|2410.77|2419.53|2412.23|2420.15|2412.85|2417.01|2409.71|35
1733964110000|2024-12-12 00:41:50|2419.56|2412.26|2422.3|2415|2422.7|2415.4|2418.86|2411.56|32
1733964120000|2024-12-12 00:42:00|2422.27|2414.97|2424.65|2417.35|2425.01|2417.71|2422.15|2414.85|33
1733964130000|2024-12-12 00:42:10|2424.64|2417.34|2424.14|2416.84|2425.18|2417.88|2423.9|2416.6|33
1733964140000|2024-12-12 00:42:20|2424.15|2416.85|2425.15|2417.85|2425.35|2418.05|2424.05|2416.75|28
1733964150000|2024-12-12 00:42:30|2425.05|2417.75|2423.59|2416.29|2425.05|2417.75|2423.45|2416.15|26
1733964160000|2024-12-12 00:42:40|2423.7|2416.4|2423.41|2416.11|2423.77|2416.47|2422.97|2415.67|22
1733964170000|2024-12-12 00:42:50|2423.46|2416.16|2423.47|2416.17|2423.55|2416.25|2422.85|2415.55|25
1733964180000|2024-12-12 00:43:00|2423.7|2416.4|2421.18|2413.88|2424.11|2416.81|2421.15|2413.85|31
1733964190000|2024-12-12 00:43:10|2421|2413.7|2421.65|2414.35|2421.65|2414.35|2420.35|2413.05|29
1733964200000|2024-12-12 00:43:20|2421.59|2414.29|2423.77|2416.47|2423.77|2416.47|2420.25|2412.95|38
1733964210000|2024-12-12 00:43:30|2423.95|2416.65|2422.75|2415.45|2424.15|2416.85|2422.63|2415.33|32
1733964220000|2024-12-12 00:43:40|2422.9|2415.6|2422.23|2414.93|2423.11|2415.81|2421.28|2413.98|28
1733964230000|2024-12-12 00:43:50|2422.15|2414.85|2420.75|2413.45|2422.15|2414.85|2420.6|2413.3|27
1733964240000|2024-12-12 00:44:00|2420.74|2413.44|2419.6|2412.3|2420.78|2413.48|2419.58|2412.28|32
1733964250000|2024-12-12 00:44:10|2419.63|2412.33|2420.94|2413.64|2421.14|2413.84|2419.6|2412.3|33
1733964260000|2024-12-12 00:44:20|2420.83|2413.53|2422.35|2415.05|2425.25|2417.95|2420.78|2413.48|27
1733964270000|2024-12-12 00:44:30|2422|2414.7|2421.04|2413.74|2422|2414.7|2420.98|2413.68|26
1733964280000|2024-12-12 00:44:40|2421.07|2413.77|2423.08|2415.78|2423.13|2415.83|2421.01|2413.71|35
1733964290000|2024-12-12 00:44:50|2423.09|2415.79|2424.29|2416.99|2424.45|2417.15|2422.37|2415.07|32
1733964300000|2024-12-12 00:45:00|2424.16|2416.86|2421.59|2414.29|2424.16|2416.86|2418.55|2411.25|36
1733964310000|2024-12-12 00:45:10|2421.8|2414.5|2420.39|2413.09|2423.18|2415.88|2420.39|2413.09|36
1733964320000|2024-12-12 00:45:20|2420.33|2413.03|2421.07|2413.77|2421.4|2414.1|2419.1|2411.8|31
1733964330000|2024-12-12 00:45:30|2421.08|2413.78|2420|2412.7|2421.18|2413.88|2419.36|2412.06|35
1733964340000|2024-12-12 00:45:40|2419.95|2412.65|2417.5|2410.2|2419.95|2412.65|2417.45|2410.15|34
1733964350000|2024-12-12 00:45:50|2417.35|2410.05|2413.46|2406.16|2417.35|2410.05|2413.2|2405.9|35
1733964360000|2024-12-12 00:46:00|2413.47|2406.17|2410.45|2403.15|2414.46|2407.16|2410.15|2402.85|38
1733964370000|2024-12-12 00:46:10|2410.46|2403.16|2409.45|2402.15|2412|2404.7|2409.3|2402|35
1733964380000|2024-12-12 00:46:20|2409.2|2401.9|2410.45|2403.15|2410.45|2403.15|2408.37|2401.07|35
1733964390000|2024-12-12 00:46:30|2410.05|2402.75|2411.3|2404|2411.98|2404.68|2410|2402.7|37
1733964400000|2024-12-12 00:46:40|2410.85|2403.55|2410.6|2403.3|2411.3|2404|2410.43|2403.13|36
1733964410000|2024-12-12 00:46:50|2410.75|2403.45|2410.6|2403.3|2411.8|2404.5|2409.95|2402.65|35
1733964420000|2024-12-12 00:47:00|2410.55|2403.25|2413.15|2405.85|2413.55|2406.25|2410.06|2402.76|35
1733964430000|2024-12-12 00:47:10|2413.45|2406.15|2416.15|2408.85|2417.49|2410.19|2413.35|2406.05|34
1733964440000|2024-12-12 00:47:20|2416.02|2408.72|2412.24|2404.94|2416.02|2408.72|2412.24|2404.94|35
1733964450000|2024-12-12 00:47:30|2412.57|2405.27|2412.73|2405.43|2413.19|2405.89|2410.68|2403.38|37
1733964460000|2024-12-12 00:47:40|2412.77|2405.47|2410.97|2403.67|2412.77|2405.47|2410.97|2403.67|30
1733964470000|2024-12-12 00:47:50|2410.78|2403.48|2408.86|2401.56|2410.8|2403.5|2408.68|2401.38|31
1733964480000|2024-12-12 00:48:00|2408.56|2401.26|2408.15|2400.85|2408.6|2401.3|2406.65|2399.35|25
1733964490000|2024-12-12 00:48:10|2407.65|2400.35|2406.1|2398.8|2407.65|2400.35|2406.1|2398.8|9
1733964500000|2024-12-12 00:48:20|2405|2397.7|2403.45|2396.15|2405.15|2397.85|2403.45|2396.15|13
1733964510000|2024-12-12 00:48:30|2403.7|2396.4|2401.8|2394.5|2404.35|2397.05|2401.75|2394.45|17
1733964520000|2024-12-12 00:48:40|2401.7|2394.4|2402.4|2395.1|2403.95|2396.65|2401.4|2394.1|25
1733964530000|2024-12-12 00:48:50|2402.45|2395.15|2403.25|2395.95|2403.5|2396.2|2402.45|2395.15|23
1733964540000|2024-12-12 00:49:00|2403.15|2395.85|2404.55|2397.25|2404.85|2397.55|2402.4|2395.1|26
1733964550000|2024-12-12 00:49:10|2404.4|2397.1|2404|2396.7|2404.55|2397.25|2403.9|2396.6|13
1733964560000|2024-12-12 00:49:20|2403.9|2396.6|2401.45|2394.15|2403.9|2396.6|2401.45|2394.15|24
1733964570000|2024-12-12 00:49:30|2401|2393.7|2400.6|2393.3|2401|2393.7|2400.6|2393.3|8
1733964580000|2024-12-12 00:49:40|2400.65|2393.35|2399.05|2391.75|2400.7|2393.4|2398.65|2391.35|26
1733964590000|2024-12-12 00:49:50|2398.55|2391.25|2398.65|2391.35|2398.65|2391.35|2397.65|2390.35|23
1733964600000|2024-12-12 00:50:00|2398.6|2391.3|2395.25|2387.95|2398.6|2391.3|2395.25|2387.95|18
1733964610000|2024-12-12 00:50:10|2395.35|2388.05|2399.35|2392.05|2399.75|2392.45|2395.35|2388.05|32
1733964620000|2024-12-12 00:50:20|2399.5|2392.2|2399.35|2392.05|2400.15|2392.85|2399.35|2392.05|23
1733964630000|2024-12-12 00:50:30|2398.7|2391.4|2397.25|2389.95|2398.7|2391.4|2397.25|2389.95|17
1733964640000|2024-12-12 00:50:40|2397.3|2390|2396.6|2389.3|2397.8|2390.5|2395.85|2388.55|27
1733964650000|2024-12-12 00:50:50|2396.45|2389.15|2396.45|2389.15|2396.5|2389.2|2395.9|2388.6|29
1733964660000|2024-12-12 00:51:00|2396.55|2389.25|2397.15|2389.85|2397.3|2390|2395.8|2388.5|21
1733964670000|2024-12-12 00:51:10|2397.3|2390|2399.35|2392.05|2399.65|2392.35|2397.3|2390|23
1733964680000|2024-12-12 00:51:20|2399.6|2392.3|2397.85|2390.55|2400.15|2392.85|2397.65|2390.35|20
1733964690000|2024-12-12 00:51:30|2397.9|2390.6|2394.6|2387.3|2398.15|2390.85|2394.45|2387.15|20
1733964700000|2024-12-12 00:51:40|2394.4|2387.1|2393.55|2386.25|2394.4|2387.1|2393.3|2386|13
1733964710000|2024-12-12 00:51:50|2393.65|2386.35|2394.25|2386.95|2394.3|2387|2393.45|2386.15|22
1733964720000|2024-12-12 00:52:00|2394.2|2386.9|2394.7|2387.4|2395.35|2388.05|2394.1|2386.8|22
1733964730000|2024-12-12 00:52:10|2394.8|2387.5|2394.8|2387.5|2395.95|2388.65|2394.5|2387.2|25
1733964740000|2024-12-12 00:52:20|2394.85|2387.55|2396.45|2389.15|2397|2389.7|2394.65|2387.35|10
1733964750000|2024-12-12 00:52:30|2396.6|2389.3|2399.15|2391.85|2400.15|2392.85|2396.6|2389.3|22
1733964760000|2024-12-12 00:52:40|2398.65|2391.35|2399.15|2391.85|2399.15|2391.85|2398.35|2391.05|4
1733964770000|2024-12-12 00:52:50|2398.65|2391.35|2401.15|2393.85|2401.3|2394|2398.35|2391.05|15
1733964780000|2024-12-12 00:53:00|2400.65|2393.35|2399.3|2392|2401.15|2393.85|2399.3|2392|9
1733964790000|2024-12-12 00:53:10|2399.5|2392.2|2398.15|2390.85|2401.4|2394.1|2398.15|2390.85|18
1733964800000|2024-12-12 00:53:20|2398.3|2391|2400.35|2393.05|2400.45|2393.15|2398.3|2391|25
1733964810000|2024-12-12 00:53:30|2400.6|2393.3|2404.35|2397.05|2404.35|2397.05|2400.6|2393.3|25
1733964820000|2024-12-12 00:53:40|2404.2|2396.9|2406.4|2399.1|2406.4|2399.1|2404.2|2396.9|18
1733964830000|2024-12-12 00:53:50|2406.55|2399.25|2406.5|2399.2|2408.15|2400.85|2406.15|2398.85|22
1733964840000|2024-12-12 00:54:00|2406.25|2398.95|2403.05|2395.75|2406.95|2399.65|2403.05|2395.75|15
1733964850000|2024-12-12 00:54:10|2403.15|2395.85|2401.3|2394|2403.15|2395.85|2400.65|2393.35|23
1733964860000|2024-12-12 00:54:20|2401.25|2393.95|2402.15|2394.85|2402.3|2395|2401.25|2393.95|13
1733964870000|2024-12-12 00:54:30|2402.45|2395.15|2401.8|2394.5|2402.45|2395.15|2401.65|2394.35|9
1733964880000|2024-12-12 00:54:40|2401.3|2394|2400.6|2393.3|2401.3|2394|2400.45|2393.15|20
1733964890000|2024-12-12 00:54:50|2400.55|2393.25|2400.3|2393|2400.65|2393.35|2399.8|2392.5|19
1733964900000|2024-12-12 00:55:00|2400.4|2393.1|2402.25|2394.95|2404.1|2396.8|2400.25|2392.95|29
1733964910000|2024-12-12 00:55:10|2402.45|2395.15|2400.65|2393.35|2402.45|2395.15|2400.65|2393.35|15
1733964920000|2024-12-12 00:55:20|2400.4|2393.1|2400.21|2392.91|2400.7|2393.4|2399.25|2391.95|19
1733964930000|2024-12-12 00:55:30|2400.27|2392.97|2401.35|2394.05|2402|2394.7|2400.06|2392.76|34
1733964940000|2024-12-12 00:55:40|2401.33|2394.03|2402.25|2394.95|2403.35|2396.05|2401.33|2394.03|38
1733964950000|2024-12-12 00:55:50|2402.29|2394.99|2401.85|2394.55|2402.8|2395.5|2401.85|2394.55|30
1733964960000|2024-12-12 00:56:00|2401.55|2394.25|2403.56|2396.26|2404.3|2397|2401.55|2394.25|29
1733964970000|2024-12-12 00:56:10|2403.78|2396.48|2404.15|2396.85|2405.15|2397.85|2403.72|2396.42|32
1733964980000|2024-12-12 00:56:20|2404.85|2397.55|2398.43|2391.13|2405.1|2397.8|2398.43|2391.13|37
1733964990000|2024-12-12 00:56:30|2398.5|2391.2|2399.12|2391.82|2399.92|2392.62|2398.04|2390.74|35
1733965000000|2024-12-12 00:56:40|2399.17|2391.87|2398.65|2391.35|2400.14|2392.84|2398.42|2391.12|36
1733965010000|2024-12-12 00:56:50|2398.55|2391.25|2397.4|2390.1|2398.65|2391.35|2397.23|2389.93|30
1733965020000|2024-12-12 00:57:00|2397.3|2390|2397.6|2390.3|2398.55|2391.25|2397.13|2389.83|34
1733965030000|2024-12-12 00:57:10|2397.65|2390.35|2397.35|2390.05|2398.23|2390.93|2397.35|2390.05|33
1733965040000|2024-12-12 00:57:20|2397.25|2389.95|2398.35|2391.05|2398.45|2391.15|2397.18|2389.88|33
1733965050000|2024-12-12 00:57:30|2398.25|2390.95|2399.1|2391.8|2399.2|2391.9|2398.2|2390.9|30
1733965060000|2024-12-12 00:57:40|2399.15|2391.85|2398.17|2390.87|2400.68|2393.38|2398.17|2390.87|32
1733965070000|2024-12-12 00:57:50|2398.03|2390.73|2397.18|2389.88|2398.03|2390.73|2396.5|2389.2|30
1733965080000|2024-12-12 00:58:00|2397.15|2389.85|2397.55|2390.25|2398.02|2390.72|2397|2389.7|37
1733965090000|2024-12-12 00:58:10|2397.21|2389.91|2399.43|2392.13|2399.62|2392.32|2397.21|2389.91|31
1733965100000|2024-12-12 00:58:20|2399.62|2392.32|2398.02|2390.72|2400.25|2392.95|2397.6|2390.3|30
1733965110000|2024-12-12 00:58:30|2397.99|2390.69|2399|2391.7|2399.03|2391.73|2397.63|2390.33|36
1733965120000|2024-12-12 00:58:40|2398.95|2391.65|2399.13|2391.83|2399.6|2392.3|2398.55|2391.25|35
1733965130000|2024-12-12 00:58:50|2399.15|2391.85|2400.83|2393.53|2400.83|2393.53|2398.23|2390.93|32
1733965140000|2024-12-12 00:59:00|2400.99|2393.69|2401.98|2394.68|2402.35|2395.05|2400.99|2393.69|33
1733965150000|2024-12-12 00:59:10|2401.84|2394.54|2401.54|2394.24|2403.4|2396.1|2401.54|2394.24|35
1733965160000|2024-12-12 00:59:20|2401.9|2394.6|2401.66|2394.36|2402.08|2394.78|2400.6|2393.3|36
1733965170000|2024-12-12 00:59:30|2401.6|2394.3|2402.28|2394.98|2402.5|2395.2|2401.6|2394.3|35
1733965180000|2024-12-12 00:59:40|2402.24|2394.94|2402.08|2394.78|2402.3|2395|2401.67|2394.37|26
1733965190000|2024-12-12 00:59:50|2402.01|2394.71|2403.1|2395.8|2403.28|2395.98|2401.79|2394.49|32
1733965200000|2024-12-12 01:00:00|2403.2|2395.9|2403.4|2396.1|2403.4|2396.1|2402.23|2394.93|35
1733965210000|2024-12-12 01:00:10|2403.42|2396.12|2401.9|2394.6|2403.42|2396.12|2401.9|2394.6|27
1733965220000|2024-12-12 01:00:20|2402.13|2394.83|2401|2393.7|2402.4|2395.1|2401|2393.7|29
1733965230000|2024-12-12 01:00:30|2400.45|2393.15|2401.35|2394.05|2401.45|2394.15|2399.4|2392.1|27
1733965240000|2024-12-12 01:00:40|2401.3|2394|2401.23|2393.93|2402.15|2394.85|2400.71|2393.41|33
1733965250000|2024-12-12 01:00:50|2401.2|2393.9|2399.7|2392.4|2401.23|2393.93|2399.7|2392.4|30
1733965260000|2024-12-12 01:01:00|2399.8|2392.5|2400.3|2393|2400.48|2393.18|2399.25|2391.95|37
1733965270000|2024-12-12 01:01:10|2400.2|2392.9|2402.24|2394.94|2402.34|2395.04|2400.2|2392.9|29
1733965280000|2024-12-12 01:01:20|2402.3|2395|2403.25|2395.95|2405.3|2398|2402.24|2394.94|36
1733965290000|2024-12-12 01:01:30|2403.3|2396|2405.75|2398.45|2405.75|2398.45|2402.7|2395.4|36
1733965300000|2024-12-12 01:01:40|2405.8|2398.5|2407.86|2400.56|2407.95|2400.65|2404.5|2397.2|38
1733965310000|2024-12-12 01:01:50|2407.79|2400.49|2409.36|2402.06|2409.36|2402.06|2407.15|2399.85|28
1733965320000|2024-12-12 01:02:00|2409.33|2402.03|2408.85|2401.55|2410.41|2403.11|2408.81|2401.51|37
1733965330000|2024-12-12 01:02:10|2408.78|2401.48|2410.3|2403|2410.3|2403|2408.75|2401.45|33
1733965340000|2024-12-12 01:02:20|2410.2|2402.9|2410.13|2402.83|2410.31|2403.01|2409.28|2401.98|37
1733965350000|2024-12-12 01:02:30|2410.15|2402.85|2409.13|2401.83|2410.4|2403.1|2408.25|2400.95|34
1733965360000|2024-12-12 01:02:40|2409.1|2401.8|2409.13|2401.83|2409.13|2401.83|2407.45|2400.15|33
1733965370000|2024-12-12 01:02:50|2409.1|2401.8|2413.21|2405.91|2413.25|2405.95|2409.09|2401.79|30
1733965380000|2024-12-12 01:03:00|2413.26|2405.96|2411.8|2404.5|2413.26|2405.96|2411.5|2404.2|37
1733965390000|2024-12-12 01:03:10|2411.9|2404.6|2411.74|2404.44|2413.2|2405.9|2411.44|2404.14|34
1733965400000|2024-12-12 01:03:20|2411.7|2404.4|2410.7|2403.4|2412.13|2404.83|2410.7|2403.4|35
1733965410000|2024-12-12 01:03:30|2410.75|2403.45|2413.88|2406.58|2413.88|2406.58|2410.72|2403.42|31
1733965420000|2024-12-12 01:03:40|2413.87|2406.57|2412.6|2405.3|2414.6|2407.3|2412.6|2405.3|32
1733965430000|2024-12-12 01:03:50|2412.5|2405.2|2410.7|2403.4|2413.6|2406.3|2410.55|2403.25|39
1733965440000|2024-12-12 01:04:00|2410.74|2403.44|2415.3|2408|2415.3|2408|2410.6|2403.3|38
1733965450000|2024-12-12 01:04:10|2415.24|2407.94|2416.14|2408.84|2417.45|2410.15|2415.24|2407.94|31
1733965460000|2024-12-12 01:04:20|2415.91|2408.61|2416.96|2409.66|2416.96|2409.66|2415.19|2407.89|32
1733965470000|2024-12-12 01:04:30|2416.99|2409.69|2419.3|2412|2419.35|2412.05|2416.99|2409.69|11
1733965480000|2024-12-12 01:04:40|2419.25|2411.95|2416.25|2408.95|2419.25|2411.95|2416.25|2408.95|11
1733965490000|2024-12-12 01:04:50|2416.15|2408.85|2418.25|2410.95|2418.35|2411.05|2416.15|2408.85|13
1733965500000|2024-12-12 01:05:00|2418.45|2411.15|2419.3|2412|2419.5|2412.2|2418.45|2411.15|13
1733965510000|2024-12-12 01:05:10|2419.15|2411.85|2418.5|2411.2|2419.4|2412.1|2418.45|2411.15|12
1733965520000|2024-12-12 01:05:20|2418.6|2411.3|2419.25|2411.95|2419.6|2412.3|2418.45|2411.15|12
1733965530000|2024-12-12 01:05:30|2419.15|2411.85|2420.65|2413.35|2420.65|2413.35|2418.15|2410.85|17
1733965540000|2024-12-12 01:05:40|2420.75|2413.45|2422.35|2415.05|2423.1|2415.8|2420.75|2413.45|13
1733965550000|2024-12-12 01:05:50|2422.3|2415|2423.25|2415.95|2423.45|2416.15|2422.3|2415|21
1733965560000|2024-12-12 01:06:00|2423.3|2416|2424.4|2417.1|2424.7|2417.4|2423.3|2416|10
1733965570000|2024-12-12 01:06:10|2424.35|2417.05|2426.65|2419.35|2426.65|2419.35|2424.25|2416.95|14
1733965580000|2024-12-12 01:06:20|2426.9|2419.6|2427.25|2419.95|2427.4|2420.1|2426.3|2419|17
1733965590000|2024-12-12 01:06:30|2427.5|2420.2|2429.4|2422.1|2429.4|2422.1|2427.5|2420.2|11
1733965600000|2024-12-12 01:06:40|2429.5|2422.2|2427.25|2419.95|2430.15|2422.85|2427.25|2419.95|16
1733965610000|2024-12-12 01:06:50|2426.9|2419.6|2424.65|2417.35|2426.9|2419.6|2424.4|2417.1|15
1733965620000|2024-12-12 01:07:00|2424.15|2416.85|2422.7|2415.4|2424.15|2416.85|2421.8|2414.5|23
1733965630000|2024-12-12 01:07:10|2423|2415.7|2423.35|2416.05|2424|2416.7|2421.25|2413.95|19
1733965640000|2024-12-12 01:07:20|2423.4|2416.1|2421.9|2414.6|2424.25|2416.95|2421.9|2414.6|17
1733965650000|2024-12-12 01:07:30|2421.25|2413.95|2418.6|2411.3|2421.9|2414.6|2418.6|2411.3|13
1733965660000|2024-12-12 01:07:40|2418.75|2411.45|2419.3|2412|2419.3|2412|2418.4|2411.1|13
1733965670000|2024-12-12 01:07:50|2418.5|2411.2|2417.75|2410.45|2418.5|2411.2|2417.75|2410.45|7
1733965680000|2024-12-12 01:08:00|2417.7|2410.4|2416.25|2408.95|2417.7|2410.4|2415.75|2408.45|15
1733965690000|2024-12-12 01:08:10|2415.15|2407.85|2413.35|2406.05|2415.15|2407.85|2413.35|2406.05|10
1733965700000|2024-12-12 01:08:20|2412.85|2405.55|2414.35|2407.05|2414.45|2407.15|2411.9|2404.6|17
1733965710000|2024-12-12 01:08:30|2414.5|2407.2|2418.35|2411.05|2418.4|2411.1|2414.45|2407.15|33
1733965720000|2024-12-12 01:08:40|2419.05|2411.75|2419.65|2412.35|2419.65|2412.35|2418.45|2411.15|14
1733965730000|2024-12-12 01:08:50|2419.9|2412.6|2415.55|2408.25|2419.95|2412.65|2415.45|2408.15|15
1733965740000|2024-12-12 01:09:00|2415.8|2408.5|2415.45|2408.15|2417.3|2410|2415.4|2408.1|22
1733965750000|2024-12-12 01:09:10|2415.6|2408.3|2415.6|2408.3|2416.35|2409.05|2415.25|2407.95|19
1733965760000|2024-12-12 01:09:20|2415.55|2408.25|2416.95|2409.65|2417.15|2409.85|2415.55|2408.25|9
1733965770000|2024-12-12 01:09:30|2416.75|2409.45|2418.1|2410.8|2418.1|2410.8|2415.25|2407.95|19
1733965780000|2024-12-12 01:09:40|2418|2410.7|2417.2|2409.9|2418.05|2410.75|2415.5|2408.2|26
1733965790000|2024-12-12 01:09:50|2417.85|2410.55|2416.15|2408.85|2417.85|2410.55|2416.15|2408.85|10
1733965800000|2024-12-12 01:10:00|2417.75|2410.45|2422.1|2414.8|2422.1|2414.8|2417.75|2410.45|23
1733965810000|2024-12-12 01:10:10|2421.4|2414.1|2421|2413.7|2421.65|2414.35|2420.5|2413.2|20
1733965820000|2024-12-12 01:10:20|2421.1|2413.8|2427.15|2419.85|2427.15|2419.85|2420.85|2413.55|25
1733965830000|2024-12-12 01:10:30|2427.2|2419.9|2431.15|2423.85|2431.3|2424|2427.2|2419.9|23
1733965840000|2024-12-12 01:10:40|2430.15|2422.85|2430.15|2422.85|2430.25|2422.95|2429.25|2421.95|7
1733965850000|2024-12-12 01:10:50|2430.65|2423.35|2431.6|2424.3|2432.1|2424.8|2430.65|2423.35|9
1733965860000|2024-12-12 01:11:00|2430.8|2423.5|2430.65|2423.35|2432.15|2424.85|2430.45|2423.15|15
1733965870000|2024-12-12 01:11:10|2430.15|2422.85|2427.3|2420|2430.15|2422.85|2427.3|2420|8
1733965880000|2024-12-12 01:11:20|2427.35|2420.05|2426.35|2419.05|2428.15|2420.85|2426.35|2419.05|16
1733965890000|2024-12-12 01:11:30|2426.45|2419.15|2426.3|2419|2427.15|2419.85|2426.15|2418.85|10
1733965900000|2024-12-12 01:11:40|2426.55|2419.25|2426.7|2419.4|2426.7|2419.4|2426.55|2419.25|2
1733965910000|2024-12-12 01:11:50|2426.85|2419.55|2428.25|2420.95|2428.25|2420.95|2426.6|2419.3|7
1733965920000|2024-12-12 01:12:00|2428.55|2421.25|2430.15|2422.85|2430.15|2422.85|2428.25|2420.95|26
1733965930000|2024-12-12 01:12:10|2430.25|2422.95|2435.15|2427.85|2437.15|2429.85|2430.25|2422.95|19
1733965940000|2024-12-12 01:12:20|2434.85|2427.55|2434.15|2426.85|2435.05|2427.75|2433.65|2426.35|16
1733965950000|2024-12-12 01:12:30|2434.3|2427|2435.45|2428.15|2435.95|2428.65|2434.15|2426.85|20
1733965960000|2024-12-12 01:12:40|2435.6|2428.3|2436.13|2428.83|2436.13|2428.83|2435.25|2427.95|20
1733965970000|2024-12-12 01:12:50|2435.98|2428.68|2435.24|2427.94|2436.13|2428.83|2434.78|2427.48|28
1733965980000|2024-12-12 01:13:00|2435.17|2427.87|2436.14|2428.84|2436.45|2429.15|2435.13|2427.83|30
1733965990000|2024-12-12 01:13:10|2436.04|2428.74|2438.2|2430.9|2438.2|2430.9|2435.99|2428.69|34
1733966000000|2024-12-12 01:13:20|2438.1|2430.8|2438.28|2430.98|2438.35|2431.05|2437.05|2429.75|28
1733966010000|2024-12-12 01:13:30|2438.43|2431.13|2441.06|2433.76|2441.55|2434.25|2438.33|2431.03|33
1733966020000|2024-12-12 01:13:40|2440.96|2433.66|2442.81|2435.51|2443.6|2436.3|2440.4|2433.1|35
1733966030000|2024-12-12 01:13:50|2442.77|2435.47|2443.3|2436|2443.3|2436|2442.28|2434.98|27
1733966040000|2024-12-12 01:14:00|2443.4|2436.1|2441.9|2434.6|2443.83|2436.53|2441.82|2434.52|39
1733966050000|2024-12-12 01:14:10|2441.6|2434.3|2438.21|2430.91|2441.6|2434.3|2438.21|2430.91|35
1733966060000|2024-12-12 01:14:20|2438.9|2431.6|2442.3|2435|2442.35|2435.05|2438.9|2431.6|36
1733966070000|2024-12-12 01:14:30|2442.53|2435.23|2444.35|2437.05|2444.35|2437.05|2442.3|2435|21
1733966080000|2024-12-12 01:14:40|2444.4|2437.1|2445.55|2438.25|2445.55|2438.25|2444.1|2436.8|17
1733966090000|2024-12-12 01:14:50|2445.35|2438.05|2446.65|2439.35|2447.15|2439.85|2445.35|2438.05|13
1733966100000|2024-12-12 01:15:00|2446.75|2439.45|2443.6|2436.3|2446.75|2439.45|2443.1|2435.8|23
1733966110000|2024-12-12 01:15:10|2444.05|2436.75|2445.75|2438.45|2445.9|2438.6|2443.4|2436.1|27
1733966120000|2024-12-12 01:15:20|2445.6|2438.3|2444.55|2437.25|2445.75|2438.45|2444.45|2437.15|10
1733966130000|2024-12-12 01:15:30|2445.2|2437.9|2445.65|2438.35|2445.85|2438.55|2445.1|2437.8|16
1733966140000|2024-12-12 01:15:40|2445.6|2438.3|2445.35|2438.05|2446|2438.7|2445.25|2437.95|15
1733966150000|2024-12-12 01:15:50|2445.15|2437.85|2442.6|2435.3|2445.15|2437.85|2442.25|2434.95|21
1733966160000|2024-12-12 01:16:00|2442.35|2435.05|2443.75|2436.45|2444.15|2436.85|2441.8|2434.5|23
1733966170000|2024-12-12 01:16:10|2443.7|2436.4|2445.1|2437.8|2445.1|2437.8|2443.7|2436.4|16
1733966180000|2024-12-12 01:16:20|2445.35|2438.05|2448|2440.7|2448.4|2441.1|2445.35|2438.05|20
1733966190000|2024-12-12 01:16:30|2448.15|2440.85|2448.1|2440.8|2448.15|2440.85|2447.6|2440.3|12
1733966200000|2024-12-12 01:16:40|2449.1|2441.8|2448.15|2440.85|2449.1|2441.8|2448.15|2440.85|10
1733966210000|2024-12-12 01:16:50|2447.65|2440.35|2446.4|2439.1|2447.65|2440.35|2446.15|2438.85|12
1733966220000|2024-12-12 01:17:00|2446.55|2439.25|2442.15|2434.85|2447.15|2439.85|2442.15|2434.85|14
1733966230000|2024-12-12 01:17:10|2442.65|2435.35|2441.15|2433.85|2443.4|2436.1|2440.3|2433|16
1733966240000|2024-12-12 01:17:20|2441.65|2434.35|2441.95|2434.65|2441.95|2434.65|2441.15|2433.85|19
1733966250000|2024-12-12 01:17:30|2442.15|2434.85|2441.95|2434.65|2442.25|2434.95|2441.95|2434.65|16
1733966260000|2024-12-12 01:17:40|2442.05|2434.75|2443.05|2435.75|2443.25|2435.95|2441.45|2434.15|20
1733966270000|2024-12-12 01:17:50|2443.35|2436.05|2443.45|2436.15|2443.65|2436.35|2443.25|2435.95|18
1733966280000|2024-12-12 01:18:00|2443.15|2435.85|2441.25|2433.95|2444.15|2436.85|2441.25|2433.95|20
1733966290000|2024-12-12 01:18:10|2440.25|2432.95|2441.1|2433.8|2441.15|2433.85|2439.55|2432.25|20
1733966300000|2024-12-12 01:18:20|2441.15|2433.85|2441.15|2433.85|2441.15|2433.85|2440.25|2432.95|14
1733966310000|2024-12-12 01:18:30|2441.25|2433.95|2441.15|2433.85|2441.3|2434|2440.4|2433.1|17
1733966320000|2024-12-12 01:18:40|2441.25|2433.95|2441.05|2433.75|2441.3|2434|2441.05|2433.75|8
1733966330000|2024-12-12 01:18:50|2440.95|2433.65|2440.55|2433.25|2440.95|2433.65|2440.45|2433.15|21
1733966340000|2024-12-12 01:19:00|2440.6|2433.3|2441.65|2434.35|2442.8|2435.5|2440.6|2433.3|21
1733966350000|2024-12-12 01:19:10|2441.75|2434.45|2441.25|2433.95|2441.95|2434.65|2441.25|2433.95|24
1733966360000|2024-12-12 01:19:20|2441.15|2433.85|2441.05|2433.75|2441.15|2433.85|2440.4|2433.1|7
1733966370000|2024-12-12 01:19:30|2440.95|2433.65|2440.35|2433.05|2441.1|2433.8|2440.3|2433|29
1733966380000|2024-12-12 01:19:40|2440.4|2433.1|2441.1|2433.8|2441.4|2434.1|2440.15|2432.85|16
1733966390000|2024-12-12 01:19:50|2441.2|2433.9|2440.25|2432.95|2441.2|2433.9|2440.25|2432.95|3
1733966400000|2024-12-12 01:20:00|2440.65|2433.35|2440.8|2433.5|2440.8|2433.5|2440.15|2432.85|21
1733966410000|2024-12-12 01:20:10|2440.75|2433.45|2439.7|2432.4|2440.75|2433.45|2439.5|2432.2|17
1733966420000|2024-12-12 01:20:20|2439.55|2432.25|2435.95|2428.65|2439.55|2432.25|2435.35|2428.05|15
1733966430000|2024-12-12 01:20:30|2435.65|2428.35|2433.75|2426.45|2435.65|2428.35|2433.4|2426.1|7
1733966440000|2024-12-12 01:20:40|2433.7|2426.4|2434.55|2427.25|2434.75|2427.45|2433.55|2426.25|22
1733966450000|2024-12-12 01:20:50|2434.7|2427.4|2434.65|2427.35|2434.85|2427.55|2434.15|2426.85|24
1733966460000|2024-12-12 01:21:00|2434.5|2427.2|2433.65|2426.35|2434.6|2427.3|2433.65|2426.35|8
1733966470000|2024-12-12 01:21:10|2433.35|2426.05|2433.3|2426|2433.65|2426.35|2433.25|2425.95|12
1733966480000|2024-12-12 01:21:20|2433.4|2426.1|2432.5|2425.2|2433.7|2426.4|2432.31|2425.01|25
1733966490000|2024-12-12 01:21:30|2432.55|2425.25|2429.13|2421.83|2432.55|2425.25|2429|2421.7|32
1733966500000|2024-12-12 01:21:40|2429.11|2421.81|2426.23|2418.93|2429.93|2422.63|2426.23|2418.93|36
1733966510000|2024-12-12 01:21:50|2426.18|2418.88|2424.7|2417.4|2426.18|2418.88|2424.02|2416.72|28
1733966520000|2024-12-12 01:22:00|2424.6|2417.3|2425.49|2418.19|2425.6|2418.3|2424.1|2416.8|29
1733966530000|2024-12-12 01:22:10|2425.44|2418.14|2424.35|2417.05|2425.44|2418.14|2424.18|2416.88|24
1733966540000|2024-12-12 01:22:20|2424|2416.7|2426.11|2418.81|2426.15|2418.85|2423.25|2415.95|30
1733966550000|2024-12-12 01:22:30|2426.15|2418.85|2425.03|2417.73|2426.15|2418.85|2424.24|2416.94|35
1733966560000|2024-12-12 01:22:40|2425.25|2417.95|2424.43|2417.13|2426.02|2418.72|2424.43|2417.13|28
1733966570000|2024-12-12 01:22:50|2424.65|2417.35|2424.71|2417.41|2425.15|2417.85|2424.51|2417.21|22
1733966580000|2024-12-12 01:23:00|2424.55|2417.25|2420.45|2413.15|2424.55|2417.25|2419.45|2412.15|35
1733966590000|2024-12-12 01:23:10|2420.5|2413.2|2420.81|2413.51|2421.56|2414.26|2420.4|2413.1|32
1733966600000|2024-12-12 01:23:20|2420.65|2413.35|2420.35|2413.05|2420.65|2413.35|2420.24|2412.94|31
1733966610000|2024-12-12 01:23:30|2420.3|2413|2420.3|2413|2420.5|2413.2|2419.23|2411.93|26
1733966620000|2024-12-12 01:23:40|2420.26|2412.96|2420.3|2413|2420.35|2413.05|2420.26|2412.96|7
1733966630000|2024-12-12 01:23:50|2420.62|2413.32|2421|2413.7|2421|2413.7|2419.55|2412.25|33
1733966640000|2024-12-12 01:24:00|2420.93|2413.63|2417.52|2410.22|2421.11|2413.81|2417.1|2409.8|39
1733966650000|2024-12-12 01:24:10|2417.7|2410.4|2418.1|2410.8|2418.1|2410.8|2415.57|2408.27|33
1733966660000|2024-12-12 01:24:20|2418.13|2410.83|2414.35|2407.05|2419.1|2411.8|2414.35|2407.05|34
1733966670000|2024-12-12 01:24:30|2414.42|2407.12|2415.75|2408.45|2415.85|2408.55|2414.19|2406.89|31
1733966680000|2024-12-12 01:24:40|2415.7|2408.4|2415.05|2407.75|2415.7|2408.4|2415.03|2407.73|17
1733966690000|2024-12-12 01:24:50|2415.06|2407.76|2415.7|2408.4|2415.8|2408.5|2415.06|2407.76|25
1733966700000|2024-12-12 01:25:00|2415.75|2408.45|2416.52|2409.22|2416.66|2409.36|2415.55|2408.25|34
1733966710000|2024-12-12 01:25:10|2416.6|2409.3|2418.84|2411.54|2418.84|2411.54|2416.6|2409.3|35
1733966720000|2024-12-12 01:25:20|2418.93|2411.63|2419.31|2412.01|2419.45|2412.15|2418.15|2410.85|20
1733966730000|2024-12-12 01:25:30|2419.45|2412.15|2419.75|2412.45|2420.15|2412.85|2419.4|2412.1|19
1733966740000|2024-12-12 01:25:40|2419.8|2412.5|2418.75|2411.45|2419.9|2412.6|2418.55|2411.25|32
1733966750000|2024-12-12 01:25:50|2418.9|2411.6|2420.19|2412.89|2420.6|2413.3|2418.68|2411.38|32
1733966760000|2024-12-12 01:26:00|2420.33|2413.03|2420.45|2413.15|2420.45|2413.15|2418.98|2411.68|33
1733966770000|2024-12-12 01:26:10|2420.34|2413.04|2421.51|2414.21|2421.6|2414.3|2420.34|2413.04|33
1733966780000|2024-12-12 01:26:20|2421.6|2414.3|2421.08|2413.78|2421.6|2414.3|2420.76|2413.46|29
1733966790000|2024-12-12 01:26:30|2421.1|2413.8|2421.06|2413.76|2421.1|2413.8|2420.32|2413.02|19
1733966800000|2024-12-12 01:26:40|2421|2413.7|2421.27|2413.97|2421.52|2414.22|2420.5|2413.2|29
1733966810000|2024-12-12 01:26:50|2421.03|2413.73|2420.28|2412.98|2421.25|2413.95|2419.38|2412.08|29
1733966820000|2024-12-12 01:27:00|2420.11|2412.81|2422.15|2414.85|2422.2|2414.9|2419.8|2412.5|30
1733966830000|2024-12-12 01:27:10|2422.2|2414.9|2421.56|2414.26|2423.11|2415.81|2421.4|2414.1|29
1733966840000|2024-12-12 01:27:20|2421.8|2414.5|2421.83|2414.53|2422.04|2414.74|2421.73|2414.43|33
1733966850000|2024-12-12 01:27:30|2421.94|2414.64|2423.01|2415.71|2423.01|2415.71|2421.79|2414.49|28
1733966860000|2024-12-12 01:27:40|2423.04|2415.74|2423.03|2415.73|2423.58|2416.28|2422.88|2415.58|19
1733966870000|2024-12-12 01:27:50|2423.06|2415.76|2421.98|2414.68|2423.75|2416.45|2421.86|2414.56|32
1733966880000|2024-12-12 01:28:00|2422|2414.7|2421.6|2414.3|2422|2414.7|2421.43|2414.13|24
1733966890000|2024-12-12 01:28:10|2421.63|2414.33|2422.64|2415.34|2422.68|2415.38|2421.56|2414.26|28
1733966900000|2024-12-12 01:28:20|2422.69|2415.39|2422.76|2415.46|2423.72|2416.42|2422.46|2415.16|23
1733966910000|2024-12-12 01:28:30|2422.8|2415.5|2426.27|2418.97|2426.4|2419.1|2422.67|2415.37|21
1733966920000|2024-12-12 01:28:40|2426.85|2419.55|2426.18|2418.88|2427.21|2419.91|2426.18|2418.88|16
1733966930000|2024-12-12 01:28:50|2425.85|2418.55|2425.5|2418.2|2425.9|2418.6|2425.22|2417.92|28
1733966940000|2024-12-12 01:29:00|2425.55|2418.25|2425.75|2418.45|2426.3|2419|2425.55|2418.25|24
1733966950000|2024-12-12 01:29:10|2425.7|2418.4|2423.85|2416.55|2425.75|2418.45|2423.8|2416.5|14
1733966960000|2024-12-12 01:29:20|2424.25|2416.95|2425.15|2417.85|2425.15|2417.85|2423.75|2416.45|22
1733966970000|2024-12-12 01:29:30|2425.1|2417.8|2426.1|2418.8|2426.15|2418.85|2425.1|2417.8|23
1733966980000|2024-12-12 01:29:40|2426.15|2418.85|2426.15|2418.85|2426.3|2419|2425.9|2418.6|8
1733966990000|2024-12-12 01:29:50|2426|2418.7|2427.15|2419.85|2427.15|2419.85|2426|2418.7|11
1733967000000|2024-12-12 01:30:00|2427.55|2420.25|2426.5|2419.2|2428.5|2421.2|2426.45|2419.15|24
1733967010000|2024-12-12 01:30:10|2426.45|2419.15|2425|2417.7|2426.55|2419.25|2424.8|2417.5|27
1733967020000|2024-12-12 01:30:20|2425.15|2417.85|2424.3|2417|2425.15|2417.85|2424.25|2416.95|6
1733967030000|2024-12-12 01:30:30|2424.15|2416.85|2423.25|2415.95|2424.6|2417.3|2423.25|2415.95|26
1733967040000|2024-12-12 01:30:40|2423.6|2416.3|2420.75|2413.45|2423.6|2416.3|2420.75|2413.45|22
1733967050000|2024-12-12 01:30:50|2420.25|2412.95|2420.7|2413.4|2422|2414.7|2420.25|2412.95|15
1733967060000|2024-12-12 01:31:00|2420.4|2413.1|2417.15|2409.85|2420.4|2413.1|2417.15|2409.85|28
1733967070000|2024-12-12 01:31:10|2416.65|2409.35|2414.15|2406.85|2416.65|2409.35|2413.7|2406.4|11
1733967080000|2024-12-12 01:31:20|2414.8|2407.5|2415.65|2408.35|2416.15|2408.85|2414.75|2407.45|12
1733967090000|2024-12-12 01:31:30|2414.65|2407.35|2413.1|2405.8|2414.65|2407.35|2412.75|2405.45|16
1733967100000|2024-12-12 01:31:40|2413.85|2406.55|2416.8|2409.5|2416.8|2409.5|2413.25|2405.95|26
1733967110000|2024-12-12 01:31:50|2417.1|2409.8|2417.2|2409.9|2417.6|2410.3|2416.45|2409.15|13
1733967120000|2024-12-12 01:32:00|2418.15|2410.85|2419.35|2412.05|2421.3|2414|2418.15|2410.85|25
1733967130000|2024-12-12 01:32:10|2419.25|2411.95|2417.35|2410.05|2419.3|2412|2417.3|2410|20
1733967140000|2024-12-12 01:32:20|2417.6|2410.3|2414.85|2407.55|2418.3|2411|2414.75|2407.45|26
1733967150000|2024-12-12 01:32:30|2414.95|2407.65|2416.05|2408.75|2416.05|2408.75|2414.95|2407.65|18
1733967160000|2024-12-12 01:32:40|2415.6|2408.3|2416.3|2409|2418.25|2410.95|2415.6|2408.3|24
1733967170000|2024-12-12 01:32:50|2416.25|2408.95|2414.15|2406.85|2416.35|2409.05|2414.15|2406.85|20
1733967180000|2024-12-12 01:33:00|2414|2406.7|2413.45|2406.15|2414|2406.7|2412.45|2405.15|31
1733967190000|2024-12-12 01:33:10|2413.55|2406.25|2415.85|2408.55|2417.4|2410.1|2413.55|2406.25|27
1733967200000|2024-12-12 01:33:20|2415.75|2408.45|2414.25|2406.95|2416.4|2409.1|2414.25|2406.95|16
1733967210000|2024-12-12 01:33:30|2413.6|2406.3|2414.85|2407.55|2415.05|2407.75|2413.55|2406.25|20
1733967220000|2024-12-12 01:33:40|2414.95|2407.65|2411.8|2404.5|2414.95|2407.65|2411.45|2404.15|14
1733967230000|2024-12-12 01:33:50|2412.05|2404.75|2412|2404.7|2413.45|2406.15|2411.65|2404.35|24
1733967240000|2024-12-12 01:34:00|2411.8|2404.5|2413.3|2406|2413.3|2406|2411.55|2404.25|30
1733967250000|2024-12-12 01:34:10|2413.55|2406.25|2413.15|2405.85|2414.1|2406.8|2413.15|2405.85|26
1733967260000|2024-12-12 01:34:20|2412.65|2405.35|2418.5|2411.2|2418.6|2411.3|2412.14|2404.84|31
1733967270000|2024-12-12 01:34:30|2418.34|2411.04|2418.39|2411.09|2418.39|2411.09|2416.95|2409.65|36
1733967280000|2024-12-12 01:34:40|2418.47|2411.17|2420.5|2413.2|2420.65|2413.35|2418.47|2411.17|24
1733967290000|2024-12-12 01:34:50|2420.45|2413.15|2417.98|2410.68|2420.48|2413.18|2417.33|2410.03|32
1733967300000|2024-12-12 01:35:00|2418.13|2410.83|2417.83|2410.53|2420.25|2412.95|2417.75|2410.45|36
1733967310000|2024-12-12 01:35:10|2417.78|2410.48|2418.17|2410.87|2418.77|2411.47|2417.75|2410.45|33
1733967320000|2024-12-12 01:35:20|2418.11|2410.81|2418.05|2410.75|2419.23|2411.93|2417.65|2410.35|34
1733967330000|2024-12-12 01:35:30|2417.9|2410.6|2421.18|2413.88|2421.18|2413.88|2417.4|2410.1|30
1733967340000|2024-12-12 01:35:40|2421.21|2413.91|2420.92|2413.62|2421.21|2413.91|2419.93|2412.63|27
1733967350000|2024-12-12 01:35:50|2421.25|2413.95|2423.55|2416.25|2423.65|2416.35|2421.25|2413.95|36
1733967360000|2024-12-12 01:36:00|2423.25|2415.95|2422|2414.7|2423.25|2415.95|2418.41|2411.11|37
1733967370000|2024-12-12 01:36:10|2421.98|2414.68|2419.85|2412.55|2421.98|2414.68|2419.37|2412.07|35
1733967380000|2024-12-12 01:36:20|2419.91|2412.61|2416.63|2409.33|2420|2412.7|2416.31|2409.01|33
1733967390000|2024-12-12 01:36:30|2416.73|2409.43|2416.27|2408.97|2417.68|2410.38|2416.27|2408.97|37
1733967400000|2024-12-12 01:36:40|2416.14|2408.84|2416.8|2409.5|2417.3|2410|2416.12|2408.82|30
1733967410000|2024-12-12 01:36:50|2416.44|2409.14|2413.87|2406.57|2416.47|2409.17|2413.21|2405.91|36
1733967420000|2024-12-12 01:37:00|2413.75|2406.45|2414.5|2407.2|2414.78|2407.48|2413.75|2406.45|31
1733967430000|2024-12-12 01:37:10|2414.53|2407.23|2415.25|2407.95|2415.59|2408.29|2414.53|2407.23|32
1733967440000|2024-12-12 01:37:20|2415.26|2407.96|2415.1|2407.8|2415.6|2408.3|2414.45|2407.15|34
1733967450000|2024-12-12 01:37:30|2414.75|2407.45|2414.55|2407.25|2415.1|2407.8|2414.35|2407.05|34
1733967460000|2024-12-12 01:37:40|2414.49|2407.19|2417.97|2410.67|2418.05|2410.75|2414.49|2407.19|34
1733967470000|2024-12-12 01:37:50|2418|2410.7|2416.92|2409.62|2418.02|2410.72|2416.83|2409.53|33
1733967480000|2024-12-12 01:38:00|2416.89|2409.59|2419.2|2411.9|2419.2|2411.9|2416.5|2409.2|32
1733967490000|2024-12-12 01:38:10|2419.6|2412.3|2419.91|2412.61|2419.91|2412.61|2418.77|2411.47|31
1733967500000|2024-12-12 01:38:20|2420.04|2412.74|2418.89|2411.59|2420.95|2413.65|2418.73|2411.43|38
1733967510000|2024-12-12 01:38:30|2418.87|2411.57|2421.71|2414.41|2421.85|2414.55|2418.15|2410.85|36
1733967520000|2024-12-12 01:38:40|2421.68|2414.38|2422.24|2414.94|2423.09|2415.79|2421.68|2414.38|35
1733967530000|2024-12-12 01:38:50|2422.2|2414.9|2419.97|2412.67|2422.2|2414.9|2419.82|2412.52|34
1733967540000|2024-12-12 01:39:00|2420|2412.7|2422.3|2415|2422.3|2415|2420|2412.7|36
1733967550000|2024-12-12 01:39:10|2422.34|2415.04|2423.2|2415.9|2423.2|2415.9|2421.57|2414.27|27
1733967560000|2024-12-12 01:39:20|2423.1|2415.8|2420.75|2413.45|2423.19|2415.89|2420.75|2413.45|30
1733967570000|2024-12-12 01:39:30|2420.78|2413.48|2419.6|2412.3|2420.94|2413.64|2419.6|2412.3|31
1733967580000|2024-12-12 01:39:40|2419.53|2412.23|2419.47|2412.17|2420.3|2413|2419.05|2411.75|30
1733967590000|2024-12-12 01:39:50|2419.53|2412.23|2420.39|2413.09|2420.45|2413.15|2419.39|2412.09|26
1733967600000|2024-12-12 01:40:00|2420.44|2413.14|2425.27|2417.97|2425.8|2418.5|2420.44|2413.14|38
1733967610000|2024-12-12 01:40:10|2425.39|2418.09|2427.8|2420.5|2428.2|2420.9|2425|2417.7|37
1733967620000|2024-12-12 01:40:20|2427.75|2420.45|2431.28|2423.98|2431.28|2423.98|2427.45|2420.15|35
1733967630000|2024-12-12 01:40:30|2431.86|2424.56|2432.73|2425.43|2433.5|2426.2|2431.63|2424.33|39
1733967640000|2024-12-12 01:40:40|2432.5|2425.2|2436.95|2429.65|2436.95|2429.65|2432.5|2425.2|38
1733967650000|2024-12-12 01:40:50|2437|2429.7|2434.75|2427.45|2437.71|2430.41|2434.75|2427.45|31
1733967660000|2024-12-12 01:41:00|2434.84|2427.54|2433.6|2426.3|2435.5|2428.2|2433.6|2426.3|33
1733967670000|2024-12-12 01:41:10|2433.53|2426.23|2431.3|2424|2433.53|2426.23|2430.21|2422.91|33
1733967680000|2024-12-12 01:41:20|2431.65|2424.35|2433.31|2426.01|2433.41|2426.11|2431.65|2424.35|25
1733967690000|2024-12-12 01:41:30|2433.27|2425.97|2431.8|2424.5|2433.28|2425.98|2431.17|2423.87|23
1733967700000|2024-12-12 01:41:40|2431.69|2424.39|2430.45|2423.15|2431.69|2424.39|2429.75|2422.45|32
1733967710000|2024-12-12 01:41:50|2430.5|2423.2|2432.4|2425.1|2432.6|2425.3|2429.65|2422.35|38
1733967720000|2024-12-12 01:42:00|2431.95|2424.65|2429.5|2422.2|2431.95|2424.65|2429.5|2422.2|35
1733967730000|2024-12-12 01:42:10|2429.49|2422.19|2431.08|2423.78|2432.05|2424.75|2429.31|2422.01|38
1733967740000|2024-12-12 01:42:20|2431.05|2423.75|2430.8|2423.5|2431.45|2424.15|2430.11|2422.81|37
1733967750000|2024-12-12 01:42:30|2430.67|2423.37|2428.27|2420.97|2430.67|2423.37|2428.27|2420.97|33
1733967760000|2024-12-12 01:42:40|2428.15|2420.85|2429.26|2421.96|2429.4|2422.1|2428|2420.7|26
1733967770000|2024-12-12 01:42:50|2429.15|2421.85|2429.73|2422.43|2429.85|2422.55|2428.9|2421.6|29
1733967780000|2024-12-12 01:43:00|2429.5|2422.2|2427.84|2420.54|2430.6|2423.3|2427.84|2420.54|35
1733967790000|2024-12-12 01:43:10|2427.8|2420.5|2428.45|2421.15|2428.6|2421.3|2427.45|2420.15|33
1733967800000|2024-12-12 01:43:20|2428.43|2421.13|2429.03|2421.73|2429.94|2422.64|2428.23|2420.93|30
1733967810000|2024-12-12 01:43:30|2428.98|2421.68|2428.65|2421.35|2429.02|2421.72|2427.62|2420.32|34
1733967820000|2024-12-12 01:43:40|2428.6|2421.3|2429.02|2421.72|2429.19|2421.89|2428.42|2421.12|33
1733967830000|2024-12-12 01:43:50|2429.15|2421.85|2430.6|2423.3|2430.69|2423.39|2429.1|2421.8|25
1733967840000|2024-12-12 01:44:00|2430.56|2423.26|2429.12|2421.82|2430.56|2423.26|2428.05|2420.75|39
1733967850000|2024-12-12 01:44:10|2429.09|2421.79|2429.2|2421.9|2429.68|2422.38|2428.5|2421.2|24
1733967860000|2024-12-12 01:44:20|2429.3|2422|2429.05|2421.75|2430.02|2422.72|2429.05|2421.75|22
1733967870000|2024-12-12 01:44:30|2429.03|2421.73|2430.81|2423.51|2430.81|2423.51|2429.03|2421.73|29
1733967880000|2024-12-12 01:44:40|2431.15|2423.85|2433.15|2425.85|2433.15|2425.85|2431.15|2423.85|31
1733967890000|2024-12-12 01:44:50|2434.1|2426.8|2432.71|2425.41|2434.1|2426.8|2432.25|2424.95|35
1733967900000|2024-12-12 01:45:00|2432.76|2425.46|2430.3|2423|2432.76|2425.46|2430.1|2422.8|36
1733967910000|2024-12-12 01:45:10|2430.36|2423.06|2430.78|2423.48|2431.6|2424.3|2430.26|2422.96|34
1733967920000|2024-12-12 01:45:20|2430.76|2423.46|2432.3|2425|2434|2426.7|2430.73|2423.43|36
1733967930000|2024-12-12 01:45:30|2432.58|2425.28|2431.53|2424.23|2432.58|2425.28|2430.95|2423.65|39
1733967940000|2024-12-12 01:45:40|2431.45|2424.15|2431.02|2423.72|2431.98|2424.68|2430.95|2423.65|39
1733967950000|2024-12-12 01:45:50|2431.04|2423.74|2434.98|2427.68|2434.98|2427.68|2430.16|2422.86|30
1733967960000|2024-12-12 01:46:00|2434.99|2427.69|2433.31|2426.01|2435.8|2428.5|2433.21|2425.91|33
1733967970000|2024-12-12 01:46:10|2433.35|2426.05|2431.04|2423.74|2433.4|2426.1|2430.7|2423.4|37
1733967980000|2024-12-12 01:46:20|2430.96|2423.66|2433.3|2426|2433.3|2426|2430.96|2423.66|38
1733967990000|2024-12-12 01:46:30|2433.26|2425.96|2432.4|2425.1|2433.5|2426.2|2431.4|2424.1|34
1733968000000|2024-12-12 01:46:40|2432.35|2425.05|2431.35|2424.05|2432.35|2425.05|2431|2423.7|34
1733968010000|2024-12-12 01:46:50|2431.45|2424.15|2432.16|2424.86|2432.26|2424.96|2429.95|2422.65|34
1733968020000|2024-12-12 01:47:00|2432.3|2425|2436|2428.7|2436.28|2428.98|2432.3|2425|35
1733968030000|2024-12-12 01:47:10|2436.1|2428.8|2431.45|2424.15|2436.1|2428.8|2431.15|2423.85|38
1733968040000|2024-12-12 01:47:20|2431.77|2424.47|2431.36|2424.06|2432.44|2425.14|2431.36|2424.06|28
1733968050000|2024-12-12 01:47:30|2431.48|2424.18|2432.17|2424.87|2432.7|2425.4|2431.33|2424.03|23
1733968060000|2024-12-12 01:47:40|2432.05|2424.75|2435.27|2427.97|2435.6|2428.3|2431.9|2424.6|35
1733968070000|2024-12-12 01:47:50|2435.24|2427.94|2439.7|2432.4|2439.7|2432.4|2434.18|2426.88|35
1733968080000|2024-12-12 01:48:00|2439.6|2432.3|2443.65|2436.35|2443.7|2436.4|2439.24|2431.94|31
1733968090000|2024-12-12 01:48:10|2443.4|2436.1|2443.2|2435.9|2443.65|2436.35|2441.85|2434.55|33
1733968100000|2024-12-12 01:48:20|2443.15|2435.85|2441.46|2434.16|2443.18|2435.88|2441.13|2433.83|35
1733968110000|2024-12-12 01:48:30|2441.33|2434.03|2445.8|2438.5|2445.9|2438.6|2441.22|2433.92|37
1733968120000|2024-12-12 01:48:40|2445.95|2438.65|2446.45|2439.15|2446.75|2439.45|2445.45|2438.15|35
1733968130000|2024-12-12 01:48:50|2446.5|2439.2|2450.08|2442.78|2450.4|2443.1|2446.45|2439.15|24
1733968140000|2024-12-12 01:49:00|2449.65|2442.35|2444.87|2437.57|2449.99|2442.69|2444.4|2437.1|36
1733968150000|2024-12-12 01:49:10|2445.39|2438.09|2442.34|2435.04|2445.65|2438.35|2441.36|2434.06|37
1733968160000|2024-12-12 01:49:20|2442.9|2435.6|2439.75|2432.45|2442.9|2435.6|2439.4|2432.1|33
1733968170000|2024-12-12 01:49:30|2439.55|2432.25|2438.52|2431.22|2439.7|2432.4|2438.45|2431.15|30
1733968180000|2024-12-12 01:49:40|2438.47|2431.17|2433.85|2426.55|2438.52|2431.22|2433.85|2426.55|31
1733968190000|2024-12-12 01:49:50|2433.75|2426.45|2431.92|2424.62|2433.75|2426.45|2431.72|2424.42|34
1733968200000|2024-12-12 01:50:00|2431.87|2424.57|2433.95|2426.65|2434.3|2427|2431.77|2424.47|36
1733968210000|2024-12-12 01:50:10|2433.76|2426.46|2431.84|2424.54|2434.25|2426.95|2431.6|2424.3|36
1733968220000|2024-12-12 01:50:20|2431.94|2424.64|2431.4|2424.1|2432.4|2425.1|2431.4|2424.1|29
1733968230000|2024-12-12 01:50:30|2430.94|2423.64|2427.85|2420.55|2430.94|2423.64|2427.65|2420.35|37
1733968240000|2024-12-12 01:50:40|2427.65|2420.35|2430.1|2422.8|2430.2|2422.9|2427.65|2420.35|29
1733968250000|2024-12-12 01:50:50|2430.3|2423|2434.05|2426.75|2434.05|2426.75|2430.3|2423|27
1733968260000|2024-12-12 01:51:00|2433.76|2426.46|2430.63|2423.33|2433.76|2426.46|2430.55|2423.25|34
1733968270000|2024-12-12 01:51:10|2430.92|2423.62|2430.25|2422.95|2430.95|2423.65|2429.48|2422.18|31
1733968280000|2024-12-12 01:51:20|2429.75|2422.45|2429.1|2421.8|2429.75|2422.45|2428.21|2420.91|30
1733968290000|2024-12-12 01:51:30|2429.22|2421.92|2430.6|2423.3|2431.1|2423.8|2429.13|2421.83|35
1733968300000|2024-12-12 01:51:40|2430.32|2423.02|2429.6|2422.3|2430.32|2423.02|2429.3|2422|36
1733968310000|2024-12-12 01:51:50|2429.65|2422.35|2430.34|2423.04|2430.4|2423.1|2428.4|2421.1|37
1733968320000|2024-12-12 01:52:00|2430.25|2422.95|2429.14|2421.84|2430.25|2422.95|2428.53|2421.23|35
1733968330000|2024-12-12 01:52:10|2429.07|2421.77|2428.3|2421|2429.07|2421.77|2427.89|2420.59|36
1733968340000|2024-12-12 01:52:20|2428.15|2420.85|2426.33|2419.03|2428.99|2421.69|2426.18|2418.88|32
1733968350000|2024-12-12 01:52:30|2426.5|2419.2|2425.9|2418.6|2426.8|2419.5|2424.49|2417.19|29
1733968360000|2024-12-12 01:52:40|2425.95|2418.65|2426.64|2419.34|2427.72|2420.42|2425.65|2418.35|36
1733968370000|2024-12-12 01:52:50|2426.62|2419.32|2423.81|2416.51|2426.87|2419.57|2423.7|2416.4|31
1733968380000|2024-12-12 01:53:00|2422.95|2415.65|2423.25|2415.95|2423.6|2416.3|2422.52|2415.22|35
1733968390000|2024-12-12 01:53:10|2423.2|2415.9|2424.27|2416.97|2424.7|2417.4|2423.09|2415.79|35
1733968400000|2024-12-12 01:53:20|2424.23|2416.93|2424.6|2417.3|2425.85|2418.55|2424.18|2416.88|31
1733968410000|2024-12-12 01:53:30|2424.5|2417.2|2424.42|2417.12|2425.28|2417.98|2424.42|2417.12|28
1733968420000|2024-12-12 01:53:40|2424.35|2417.05|2423.45|2416.15|2425.45|2418.15|2423.15|2415.85|28
1733968430000|2024-12-12 01:53:50|2423.5|2416.2|2422.78|2415.48|2423.95|2416.65|2422.5|2415.2|33
1733968440000|2024-12-12 01:54:00|2422.88|2415.58|2422.38|2415.08|2423.65|2416.35|2422.38|2415.08|34
1733968450000|2024-12-12 01:54:10|2422.33|2415.03|2420.15|2412.85|2422.4|2415.1|2419.73|2412.43|28
1733968460000|2024-12-12 01:54:20|2420.25|2412.95|2419.31|2412.01|2420.25|2412.95|2418.79|2411.49|25
1733968470000|2024-12-12 01:54:30|2419.36|2412.06|2418.79|2411.49|2419.89|2412.59|2418.26|2410.96|34
1733968480000|2024-12-12 01:54:40|2418.74|2411.44|2416.7|2409.4|2418.8|2411.5|2416.64|2409.34|28
1733968490000|2024-12-12 01:54:50|2415.8|2408.5|2414.73|2407.43|2415.88|2408.58|2414.73|2407.43|25
1733968500000|2024-12-12 01:55:00|2414.75|2407.45|2416.3|2409|2416.47|2409.17|2414.54|2407.24|31
1733968510000|2024-12-12 01:55:10|2416.26|2408.96|2416.95|2409.65|2417.6|2410.3|2416.21|2408.91|35
1733968520000|2024-12-12 01:55:20|2416.85|2409.55|2414.55|2407.25|2416.85|2409.55|2414.55|2407.25|39
1733968530000|2024-12-12 01:55:30|2414.33|2407.03|2415.55|2408.25|2415.65|2408.35|2414.2|2406.9|36
1733968540000|2024-12-12 01:55:40|2415.35|2408.05|2414.68|2407.38|2415.35|2408.05|2414.64|2407.34|39
1733968550000|2024-12-12 01:55:50|2414.73|2407.43|2415.4|2408.1|2416.08|2408.78|2414.46|2407.16|34
1733968560000|2024-12-12 01:56:00|2415.3|2408|2415.15|2407.85|2415.3|2408|2413.35|2406.05|36
1733968570000|2024-12-12 01:56:10|2415.18|2407.88|2414.85|2407.55|2415.6|2408.3|2414.44|2407.14|37
1733968580000|2024-12-12 01:56:20|2414.91|2407.61|2414.34|2407.04|2415.51|2408.21|2414.06|2406.76|37
1733968590000|2024-12-12 01:56:30|2414.38|2407.08|2417.04|2409.74|2417.04|2409.74|2414.15|2406.85|39
1733968600000|2024-12-12 01:56:40|2416.9|2409.6|2418.04|2410.74|2418.4|2411.1|2416.85|2409.55|36
1733968610000|2024-12-12 01:56:50|2417.94|2410.64|2417.56|2410.26|2418.04|2410.74|2417.25|2409.95|29
1733968620000|2024-12-12 01:57:00|2417.6|2410.3|2416.75|2409.45|2417.61|2410.31|2416.55|2409.25|32
1733968630000|2024-12-12 01:57:10|2416.76|2409.46|2417.89|2410.59|2418.65|2411.35|2416.76|2409.46|33
1733968640000|2024-12-12 01:57:20|2417.86|2410.56|2417.91|2410.61|2418.14|2410.84|2417.43|2410.13|35
1733968650000|2024-12-12 01:57:30|2417.86|2410.56|2419.78|2412.48|2419.78|2412.48|2417.55|2410.25|35
1733968660000|2024-12-12 01:57:40|2419.85|2412.55|2420.6|2413.3|2420.95|2413.65|2419.45|2412.15|30
1733968670000|2024-12-12 01:57:50|2420.54|2413.24|2422|2414.7|2422|2414.7|2420.33|2413.03|25
1733968680000|2024-12-12 01:58:00|2422.05|2414.75|2419.98|2412.68|2422.05|2414.75|2419.74|2412.44|32
1733968690000|2024-12-12 01:58:10|2420.03|2412.73|2421.05|2413.75|2421.05|2413.75|2419.88|2412.58|16
1733968700000|2024-12-12 01:58:20|2420.99|2413.69|2421.79|2414.49|2422.2|2414.9|2420.23|2412.93|31
1733968710000|2024-12-12 01:58:30|2421.75|2414.45|2421.67|2414.37|2421.9|2414.6|2421.4|2414.1|28
1733968720000|2024-12-12 01:58:40|2421.8|2414.5|2422.86|2415.56|2423.01|2415.71|2421.6|2414.3|30
1733968730000|2024-12-12 01:58:50|2422.97|2415.67|2423.73|2416.43|2423.8|2416.5|2422.8|2415.5|23
1733968740000|2024-12-12 01:59:00|2423.72|2416.42|2424.3|2417|2424.35|2417.05|2423.6|2416.3|26
1733968750000|2024-12-12 01:59:10|2424.28|2416.98|2425.55|2418.25|2426.55|2419.25|2424.28|2416.98|30
1733968760000|2024-12-12 01:59:20|2425.4|2418.1|2424.69|2417.39|2425.4|2418.1|2424.15|2416.85|34
1733968770000|2024-12-12 01:59:30|2424.7|2417.4|2424.19|2416.89|2424.79|2417.49|2423.71|2416.41|30
1733968780000|2024-12-12 01:59:40|2424.21|2416.91|2426.45|2419.15|2426.7|2419.4|2424.21|2416.91|30
1733968790000|2024-12-12 01:59:50|2426.5|2419.2|2426.02|2418.72|2426.94|2419.64|2425.92|2418.62|29
1733968800000|2024-12-12 02:00:00|2426.09|2418.79|2430.16|2422.86|2430.55|2423.25|2426.09|2418.79|28
1733968810000|2024-12-12 02:00:10|2430|2422.7|2430.9|2423.6|2430.9|2423.6|2429.83|2422.53|29
1733968820000|2024-12-12 02:00:20|2430.5|2423.2|2429.94|2422.64|2430.82|2423.52|2429.5|2422.2|31
1733968830000|2024-12-12 02:00:30|2429.91|2422.61|2432.83|2425.53|2432.93|2425.63|2429.84|2422.54|29
1733968840000|2024-12-12 02:00:40|2432.93|2425.63|2432.55|2425.25|2433.05|2425.75|2432.04|2424.74|30
1733968850000|2024-12-12 02:00:50|2432.6|2425.3|2430.75|2423.45|2432.6|2425.3|2430.69|2423.39|30
1733968860000|2024-12-12 02:01:00|2430.83|2423.53|2430.83|2423.53|2431.55|2424.25|2430.64|2423.34|26
1733968870000|2024-12-12 02:01:10|2430.94|2423.64|2427.68|2420.38|2430.94|2423.64|2426.59|2419.29|29
1733968880000|2024-12-12 02:01:20|2427.7|2420.4|2425.05|2417.75|2427.7|2420.4|2424.1|2416.8|28
1733968890000|2024-12-12 02:01:30|2424.93|2417.63|2430|2422.7|2430|2422.7|2424.61|2417.31|35
1733968900000|2024-12-12 02:01:40|2430.14|2422.84|2431.88|2424.58|2432.75|2425.45|2430.14|2422.84|35
1733968910000|2024-12-12 02:01:50|2431.87|2424.57|2429.75|2422.45|2431.87|2424.57|2429.25|2421.95|37
1733968920000|2024-12-12 02:02:00|2429.73|2422.43|2429.6|2422.3|2430.35|2423.05|2429.35|2422.05|32
1733968930000|2024-12-12 02:02:10|2429.58|2422.28|2429.04|2421.74|2429.74|2422.44|2428.02|2420.72|34
1733968940000|2024-12-12 02:02:20|2428.81|2421.51|2429.35|2422.05|2429.58|2422.28|2428.81|2421.51|30
1733968950000|2024-12-12 02:02:30|2429.45|2422.15|2429.55|2422.25|2429.55|2422.25|2428.74|2421.44|21
1733968960000|2024-12-12 02:02:40|2429.6|2422.3|2429.73|2422.43|2429.73|2422.43|2429.34|2422.04|13
1733968970000|2024-12-12 02:02:50|2429.98|2422.68|2431.48|2424.18|2431.58|2424.28|2429.98|2422.68|32
1733968980000|2024-12-12 02:03:00|2431.45|2424.15|2433.9|2426.6|2433.9|2426.6|2431.38|2424.08|20
1733968990000|2024-12-12 02:03:10|2433.7|2426.4|2433.15|2425.85|2433.9|2426.6|2432.36|2425.06|25
1733969000000|2024-12-12 02:03:20|2433.5|2426.2|2437.9|2430.6|2438.24|2430.94|2433.45|2426.15|25
1733969010000|2024-12-12 02:03:30|2437.8|2430.5|2436.58|2429.28|2437.83|2430.53|2436.4|2429.1|30
1733969020000|2024-12-12 02:03:40|2436.7|2429.4|2438.85|2431.55|2438.85|2431.55|2436.48|2429.18|33
1733969030000|2024-12-12 02:03:50|2439.15|2431.85|2440.25|2432.95|2440.94|2433.64|2439.15|2431.85|34
1733969040000|2024-12-12 02:04:00|2440.3|2433|2443.74|2436.44|2443.74|2436.44|2440.3|2433|31
1733969050000|2024-12-12 02:04:10|2444.7|2437.4|2446.95|2439.65|2449.1|2441.8|2444.7|2437.4|38
1733969060000|2024-12-12 02:04:20|2446.88|2439.58|2448.85|2441.55|2448.85|2441.55|2446.68|2439.38|30
1733969070000|2024-12-12 02:04:30|2448.9|2441.6|2448.95|2441.65|2451.55|2444.25|2448.75|2441.45|37
1733969080000|2024-12-12 02:04:40|2448.55|2441.25|2446.29|2438.99|2449.06|2441.76|2446.24|2438.94|37
1733969090000|2024-12-12 02:04:50|2446.35|2439.05|2445.83|2438.53|2446.35|2439.05|2445.52|2438.22|39
1733969100000|2024-12-12 02:05:00|2445.65|2438.35|2443.2|2435.9|2446.24|2438.94|2443.07|2435.77|34
1733969110000|2024-12-12 02:05:10|2443.08|2435.78|2446.85|2439.55|2447.1|2439.8|2442.15|2434.85|34
1733969120000|2024-12-12 02:05:20|2446.8|2439.5|2447.21|2439.91|2447.35|2440.05|2445.45|2438.15|25
1733969130000|2024-12-12 02:05:30|2447.17|2439.87|2449.13|2441.83|2449.37|2442.07|2447.01|2439.71|30
1733969140000|2024-12-12 02:05:40|2449.15|2441.85|2451.8|2444.5|2452.45|2445.15|2448.15|2440.85|36
1733969150000|2024-12-12 02:05:50|2451.18|2443.88|2451.38|2444.08|2451.8|2444.5|2450.98|2443.68|32
1733969160000|2024-12-12 02:06:00|2451.36|2444.06|2446.4|2439.1|2451.4|2444.1|2445.7|2438.4|34
1733969170000|2024-12-12 02:06:10|2446.9|2439.6|2448.1|2440.8|2449.34|2442.04|2446.75|2439.45|38
1733969180000|2024-12-12 02:06:20|2447.86|2440.56|2452.15|2444.85|2452.15|2444.85|2447.86|2440.56|29
1733969190000|2024-12-12 02:06:30|2452.05|2444.75|2450.99|2443.69|2452.8|2445.5|2450.55|2443.25|30
1733969200000|2024-12-12 02:06:40|2450.85|2443.55|2449.31|2442.01|2450.85|2443.55|2449.31|2442.01|36
1733969210000|2024-12-12 02:06:50|2449.35|2442.05|2448.56|2441.26|2449.8|2442.5|2448.05|2440.75|33
1733969220000|2024-12-12 02:07:00|2448.53|2441.23|2449.05|2441.75|2449.98|2442.68|2447.33|2440.03|32
1733969230000|2024-12-12 02:07:10|2449.02|2441.72|2448.53|2441.23|2449.3|2442|2447.45|2440.15|30
1733969240000|2024-12-12 02:07:20|2448.39|2441.09|2450.85|2443.55|2450.85|2443.55|2447.63|2440.33|32
1733969250000|2024-12-12 02:07:30|2451.5|2444.2|2451.05|2443.75|2451.55|2444.25|2450.45|2443.15|36
1733969260000|2024-12-12 02:07:40|2451.38|2444.08|2452.15|2444.85|2452.35|2445.05|2451.38|2444.08|23
1733969270000|2024-12-12 02:07:50|2452.01|2444.71|2452.6|2445.3|2452.6|2445.3|2451.32|2444.02|15
1733969280000|2024-12-12 02:08:00|2452.5|2445.2|2452.3|2445|2452.5|2445.2|2452|2444.7|23
1733969290000|2024-12-12 02:08:10|2452.4|2445.1|2452.13|2444.83|2452.4|2445.1|2452.1|2444.8|17
1733969300000|2024-12-12 02:08:20|2452.18|2444.88|2450.33|2443.03|2452.18|2444.88|2450.25|2442.95|19
1733969310000|2024-12-12 02:08:30|2450.44|2443.14|2450.09|2442.79|2451.21|2443.91|2449.8|2442.5|33
1733969320000|2024-12-12 02:08:40|2450.18|2442.88|2449.66|2442.36|2450.71|2443.41|2449.66|2442.36|23
1733969330000|2024-12-12 02:08:50|2449.62|2442.32|2447.93|2440.63|2449.62|2442.32|2446.63|2439.33|33
1733969340000|2024-12-12 02:09:00|2448.05|2440.75|2449.8|2442.5|2450.1|2442.8|2447.85|2440.55|30
1733969350000|2024-12-12 02:09:10|2449.68|2442.38|2449.06|2441.76|2450|2442.7|2447.45|2440.15|35
1733969360000|2024-12-12 02:09:20|2449.12|2441.82|2450.16|2442.86|2450.45|2443.15|2448.97|2441.67|30
1733969370000|2024-12-12 02:09:30|2449.99|2442.69|2447.9|2440.6|2450.15|2442.85|2447.4|2440.1|28
1733969380000|2024-12-12 02:09:40|2447.58|2440.28|2448.17|2440.87|2448.25|2440.95|2447.2|2439.9|34
1733969390000|2024-12-12 02:09:50|2448.35|2441.05|2447.85|2440.55|2448.35|2441.05|2446.65|2439.35|34
1733969400000|2024-12-12 02:10:00|2447.75|2440.45|2444.96|2437.66|2447.8|2440.5|2444.96|2437.66|35
1733969410000|2024-12-12 02:10:10|2445.03|2437.73|2446.16|2438.86|2446.2|2438.9|2444.44|2437.14|35
1733969420000|2024-12-12 02:10:20|2446.14|2438.84|2446.65|2439.35|2447|2439.7|2445.6|2438.3|30
1733969430000|2024-12-12 02:10:30|2446.75|2439.45|2447.02|2439.72|2447.36|2440.06|2446.48|2439.18|23
1733969440000|2024-12-12 02:10:40|2446.8|2439.5|2449.1|2441.8|2449.25|2441.95|2446.8|2439.5|32
1733969450000|2024-12-12 02:10:50|2449.03|2441.73|2447.53|2440.23|2449.09|2441.79|2447.42|2440.12|26
1733969460000|2024-12-12 02:11:00|2447.44|2440.14|2447.65|2440.35|2448.15|2440.85|2447.35|2440.05|31
1733969470000|2024-12-12 02:11:10|2447.76|2440.46|2446.53|2439.23|2448.99|2441.69|2446.52|2439.22|32
1733969480000|2024-12-12 02:11:20|2446.57|2439.27|2445.33|2438.03|2447|2439.7|2444.42|2437.12|33
1733969490000|2024-12-12 02:11:30|2445.37|2438.07|2445.13|2437.83|2445.55|2438.25|2444.56|2437.26|31
1733969500000|2024-12-12 02:11:40|2445.07|2437.77|2446.1|2438.8|2446.18|2438.88|2444.4|2437.1|31
1733969510000|2024-12-12 02:11:50|2446.18|2438.88|2447.63|2440.33|2447.63|2440.33|2445.77|2438.47|31
1733969520000|2024-12-12 02:12:00|2447.55|2440.25|2446.95|2439.65|2448.12|2440.82|2446.35|2439.05|33
1733969530000|2024-12-12 02:12:10|2446.91|2439.61|2447.05|2439.75|2447.23|2439.93|2446.48|2439.18|27
1733969540000|2024-12-12 02:12:20|2446.8|2439.5|2444.98|2437.68|2447.13|2439.83|2444.85|2437.55|36
1733969550000|2024-12-12 02:12:30|2444.95|2437.65|2444.14|2436.84|2445.5|2438.2|2444.09|2436.79|24
1733969560000|2024-12-12 02:12:40|2444.12|2436.82|2445.26|2437.96|2445.75|2438.45|2444.1|2436.8|31
1733969570000|2024-12-12 02:12:50|2445.35|2438.05|2446.85|2439.55|2447.02|2439.72|2445.27|2437.97|29
1733969580000|2024-12-12 02:13:00|2446.88|2439.58|2448.85|2441.55|2449.55|2442.25|2446.86|2439.56|33
1733969590000|2024-12-12 02:13:10|2448.9|2441.6|2448.73|2441.43|2449.27|2441.97|2448.59|2441.29|30
1733969600000|2024-12-12 02:13:20|2448.86|2441.56|2447.66|2440.36|2448.87|2441.57|2447.48|2440.18|31
1733969610000|2024-12-12 02:13:30|2447.96|2440.66|2448.42|2441.12|2449.16|2441.86|2447.45|2440.15|36
1733969620000|2024-12-12 02:13:40|2448.75|2441.45|2450.65|2443.35|2451.05|2443.75|2448.75|2441.45|27
1733969630000|2024-12-12 02:13:50|2450.55|2443.25|2451.82|2444.52|2452.1|2444.8|2450.55|2443.25|35
1733969640000|2024-12-12 02:14:00|2451.84|2444.54|2451.11|2443.81|2452.1|2444.8|2451.11|2443.81|23
1733969650000|2024-12-12 02:14:10|2451.55|2444.25|2450.04|2442.74|2451.55|2444.25|2449.6|2442.3|35
1733969660000|2024-12-12 02:14:20|2450.05|2442.75|2448.18|2440.88|2450.05|2442.75|2448.06|2440.76|28
1733969670000|2024-12-12 02:14:30|2448.15|2440.85|2446.96|2439.66|2448.15|2440.85|2446.6|2439.3|24
1733969680000|2024-12-12 02:14:40|2446.95|2439.65|2444.33|2437.03|2447.57|2440.27|2444.32|2437.02|31
1733969690000|2024-12-12 02:14:50|2443.95|2436.65|2445.22|2437.92|2445.28|2437.98|2443.75|2436.45|34
1733969700000|2024-12-12 02:15:00|2445.42|2438.12|2446.16|2438.86|2446.7|2439.4|2445.42|2438.12|35
1733969710000|2024-12-12 02:15:10|2446.21|2438.91|2448.9|2441.6|2448.9|2441.6|2446.12|2438.82|35
1733969720000|2024-12-12 02:15:20|2448.8|2441.5|2450.73|2443.43|2451.1|2443.8|2448.63|2441.33|34
1733969730000|2024-12-12 02:15:30|2450.65|2443.35|2449.4|2442.1|2451.7|2444.4|2449.16|2441.86|31
1733969740000|2024-12-12 02:15:40|2449.39|2442.09|2450.1|2442.8|2450.6|2443.3|2448.93|2441.63|36
1733969750000|2024-12-12 02:15:50|2450.22|2442.92|2451.97|2444.67|2452.25|2444.95|2450.22|2442.92|25
1733969760000|2024-12-12 02:16:00|2452.09|2444.79|2451.55|2444.25|2452.55|2445.25|2451.55|2444.25|27
1733969770000|2024-12-12 02:16:10|2451.47|2444.17|2453.5|2446.2|2453.6|2446.3|2451.43|2444.13|29
1733969780000|2024-12-12 02:16:20|2453.66|2446.36|2452.93|2445.63|2455.68|2448.38|2452.8|2445.5|33
1733969790000|2024-12-12 02:16:30|2453|2445.7|2454.57|2447.27|2454.93|2447.63|2452.84|2445.54|32
1733969800000|2024-12-12 02:16:40|2454.65|2447.35|2455.11|2447.81|2455.48|2448.18|2454.65|2447.35|34
1733969810000|2024-12-12 02:16:50|2455.25|2447.95|2466.2|2458.9|2466.35|2459.05|2455.25|2447.95|31
1733969820000|2024-12-12 02:17:00|2466.4|2459.1|2467.07|2459.77|2467.07|2459.77|2465.84|2458.54|37
1733969830000|2024-12-12 02:17:10|2467.29|2459.99|2469.93|2462.63|2469.95|2462.65|2466.27|2458.97|37
1733969840000|2024-12-12 02:17:20|2469.46|2462.16|2471|2463.7|2471.05|2463.75|2468.67|2461.37|34
1733969850000|2024-12-12 02:17:30|2470.31|2463.01|2466.41|2459.11|2471.5|2464.2|2466.41|2459.11|37
1733969860000|2024-12-12 02:17:40|2466.43|2459.13|2467.69|2460.39|2468.1|2460.8|2466.43|2459.13|37
1733969870000|2024-12-12 02:17:50|2467.52|2460.22|2465.71|2458.41|2467.75|2460.45|2465.25|2457.95|35
1733969880000|2024-12-12 02:18:00|2465.68|2458.38|2465.15|2457.85|2465.7|2458.4|2464.3|2457|35
1733969890000|2024-12-12 02:18:10|2465.52|2458.22|2467.34|2460.04|2467.55|2460.25|2465.39|2458.09|34
1733969900000|2024-12-12 02:18:20|2467.31|2460.01|2465.75|2458.45|2467.31|2460.01|2465.15|2457.85|34
1733969910000|2024-12-12 02:18:30|2465.8|2458.5|2462.62|2455.32|2466.65|2459.35|2462.55|2455.25|36
1733969920000|2024-12-12 02:18:40|2462.9|2455.6|2464.11|2456.81|2464.4|2457.1|2462.64|2455.34|27
1733969930000|2024-12-12 02:18:50|2464.2|2456.9|2464.05|2456.75|2464.35|2457.05|2462.62|2455.32|34
1733969940000|2024-12-12 02:19:00|2464.2|2456.9|2464.13|2456.83|2465.65|2458.35|2463.55|2456.25|35
1733969950000|2024-12-12 02:19:10|2464.11|2456.81|2463.85|2456.55|2464.5|2457.2|2463.4|2456.1|32
1733969960000|2024-12-12 02:19:20|2463.76|2456.46|2464.62|2457.32|2464.7|2457.4|2462.43|2455.13|31
1733969970000|2024-12-12 02:19:30|2465.18|2457.88|2468.8|2461.5|2468.8|2461.5|2465|2457.7|25
1733969980000|2024-12-12 02:19:40|2468.93|2461.63|2468.68|2461.38|2468.93|2461.63|2468.19|2460.89|28
1733969990000|2024-12-12 02:19:50|2468.65|2461.35|2467.3|2460|2468.71|2461.41|2467.18|2459.88|19
1733970000000|2024-12-12 02:20:00|2467.23|2459.93|2469.25|2461.95|2469.26|2461.96|2467.23|2459.93|35
1733970010000|2024-12-12 02:20:10|2469.11|2461.81|2466.3|2459|2469.16|2461.86|2466|2458.7|32
1733970020000|2024-12-12 02:20:20|2466.31|2459.01|2467.18|2459.88|2467.2|2459.9|2464.6|2457.3|34
1733970030000|2024-12-12 02:20:30|2467.2|2459.9|2468.95|2461.65|2469.04|2461.74|2466.61|2459.31|24
1733970040000|2024-12-12 02:20:40|2468.76|2461.46|2469.4|2462.1|2469.4|2462.1|2468.15|2460.85|27
1733970050000|2024-12-12 02:20:50|2468.35|2461.05|2474.65|2467.35|2474.85|2467.55|2468.35|2461.05|33
1733970060000|2024-12-12 02:21:00|2474.41|2467.11|2475.9|2468.6|2475.95|2468.65|2474.3|2467|29
1733970070000|2024-12-12 02:21:10|2475.11|2467.81|2473.55|2466.25|2475.15|2467.85|2473.54|2466.24|35
1733970080000|2024-12-12 02:21:20|2473.75|2466.45|2474.22|2466.92|2474.75|2467.45|2473.25|2465.95|34
1733970090000|2024-12-12 02:21:30|2474.6|2467.3|2475.7|2468.4|2475.7|2468.4|2474.43|2467.13|29
1733970100000|2024-12-12 02:21:40|2475.24|2467.94|2476.33|2469.03|2476.33|2469.03|2475.24|2467.94|23
1733970110000|2024-12-12 02:21:50|2476.37|2469.07|2476.35|2469.05|2476.55|2469.25|2476.18|2468.88|29
1733970120000|2024-12-12 02:22:00|2476.18|2468.88|2476.2|2468.9|2476.7|2469.4|2476.18|2468.88|26
1733970130000|2024-12-12 02:22:10|2475.08|2467.78|2475|2467.7|2475.45|2468.15|2474.09|2466.79|36
1733970140000|2024-12-12 02:22:20|2475.05|2467.75|2474.09|2466.79|2475.15|2467.85|2473.92|2466.62|21
1733970150000|2024-12-12 02:22:30|2473.9|2466.6|2474.22|2466.92|2474.4|2467.1|2473.11|2465.81|29
1733970160000|2024-12-12 02:22:40|2474.26|2466.96|2472.8|2465.5|2474.26|2466.96|2472.75|2465.45|27
1733970170000|2024-12-12 02:22:50|2473.23|2465.93|2473.8|2466.5|2473.8|2466.5|2473.2|2465.9|30
1733970180000|2024-12-12 02:23:00|2473.78|2466.48|2479.98|2472.68|2479.98|2472.68|2473.78|2466.48|38
1733970190000|2024-12-12 02:23:10|2479.85|2472.55|2480.7|2473.4|2481.53|2474.23|2479.85|2472.55|39
1733970200000|2024-12-12 02:23:20|2480.65|2473.35|2482.23|2474.93|2482.35|2475.05|2480.65|2473.35|32
1733970210000|2024-12-12 02:23:30|2482.2|2474.9|2482.35|2475.05|2483.6|2476.3|2482.2|2474.9|36
1733970220000|2024-12-12 02:23:40|2482.55|2475.25|2483.03|2475.73|2483.03|2475.73|2481.98|2474.68|37
1733970230000|2024-12-12 02:23:50|2483.05|2475.75|2479.45|2472.15|2483.05|2475.75|2479.25|2471.95|37
1733970240000|2024-12-12 02:24:00|2479.33|2472.03|2474.65|2467.35|2479.45|2472.15|2474.65|2467.35|36
1733970250000|2024-12-12 02:24:10|2475.4|2468.1|2475.72|2468.42|2477.22|2469.92|2475.4|2468.1|31
1733970260000|2024-12-12 02:24:20|2475.57|2468.27|2476.49|2469.19|2476.49|2469.19|2474.55|2467.25|34
1733970270000|2024-12-12 02:24:30|2476.55|2469.25|2477|2469.7|2477.55|2470.25|2476.45|2469.15|34
1733970280000|2024-12-12 02:24:40|2476.95|2469.65|2475.8|2468.5|2477.45|2470.15|2475.18|2467.88|33
1733970290000|2024-12-12 02:24:50|2475.72|2468.42|2476.4|2469.1|2476.4|2469.1|2475.72|2468.42|31
1733970300000|2024-12-12 02:25:00|2476.91|2469.61|2477.05|2469.75|2477.7|2470.4|2476.65|2469.35|38
1733970310000|2024-12-12 02:25:10|2477.1|2469.8|2477.3|2470|2478|2470.7|2474.76|2467.46|33
1733970320000|2024-12-12 02:25:20|2476.94|2469.64|2480.6|2473.3|2480.6|2473.3|2476.94|2469.64|30
1733970330000|2024-12-12 02:25:30|2480.45|2473.15|2484.25|2476.95|2484.25|2476.95|2480.45|2473.15|29
1733970340000|2024-12-12 02:25:40|2484.2|2476.9|2482.1|2474.8|2484.2|2476.9|2482.1|2474.8|36
1733970350000|2024-12-12 02:25:50|2481.95|2474.65|2481.4|2474.1|2482|2474.7|2481.07|2473.77|27
1733970360000|2024-12-12 02:26:00|2481.32|2474.02|2481.05|2473.75|2481.37|2474.07|2480.21|2472.91|28
1733970370000|2024-12-12 02:26:10|2480.97|2473.67|2484.05|2476.75|2484.11|2476.81|2480.97|2473.67|33
1733970380000|2024-12-12 02:26:20|2483.57|2476.27|2481|2473.7|2483.57|2476.27|2480.24|2472.94|31
1733970390000|2024-12-12 02:26:30|2480.89|2473.59|2481.1|2473.8|2482.01|2474.71|2480.83|2473.53|30
1733970400000|2024-12-12 02:26:40|2481.19|2473.89|2481.03|2473.73|2481.36|2474.06|2480.45|2473.15|30
1733970410000|2024-12-12 02:26:50|2481.04|2473.74|2483.66|2476.36|2483.85|2476.55|2480.89|2473.59|36
1733970420000|2024-12-12 02:27:00|2483.7|2476.4|2488.61|2481.31|2488.61|2481.31|2483.5|2476.2|40
1733970430000|2024-12-12 02:27:10|2487.95|2480.65|2486.15|2478.85|2488.75|2481.45|2486.1|2478.8|27
1733970440000|2024-12-12 02:27:20|2486.08|2478.78|2485.01|2477.71|2486.34|2479.04|2484.92|2477.62|38
1733970450000|2024-12-12 02:27:30|2484.9|2477.6|2486.15|2478.85|2486.94|2479.64|2484.9|2477.6|34
1733970460000|2024-12-12 02:27:40|2486.09|2478.79|2488.11|2480.81|2488.6|2481.3|2486.04|2478.74|37
1733970470000|2024-12-12 02:27:50|2488.15|2480.85|2488.35|2481.05|2489.05|2481.75|2488.04|2480.74|32
1733970480000|2024-12-12 02:28:00|2488.33|2481.03|2490.85|2483.55|2490.85|2483.55|2487.88|2480.58|31
1733970490000|2024-12-12 02:28:10|2490.61|2483.31|2487.95|2480.65|2490.85|2483.55|2487.95|2480.65|31
1733970500000|2024-12-12 02:28:20|2488|2480.7|2485.37|2478.07|2488|2480.7|2484.95|2477.65|27
1733970510000|2024-12-12 02:28:30|2485.45|2478.15|2488.8|2481.5|2488.8|2481.5|2484.87|2477.57|34
1733970520000|2024-12-12 02:28:40|2488.75|2481.45|2490.1|2482.8|2490.15|2482.85|2487.87|2480.57|31
1733970530000|2024-12-12 02:28:50|2490.3|2483|2490.9|2483.6|2492|2484.7|2490.11|2482.81|29
1733970540000|2024-12-12 02:29:00|2491|2483.7|2490.15|2482.85|2491.75|2484.45|2489.55|2482.25|29
1733970550000|2024-12-12 02:29:10|2490.61|2483.31|2492.55|2485.25|2492.65|2485.35|2490.47|2483.17|18
1733970560000|2024-12-12 02:29:20|2492.34|2485.04|2492.97|2485.67|2493|2485.7|2492.25|2484.95|24
1733970570000|2024-12-12 02:29:30|2493.1|2485.8|2492.5|2485.2|2493.1|2485.8|2492.5|2485.2|29
1733970580000|2024-12-12 02:29:40|2492.75|2485.45|2493|2485.7|2493.55|2486.25|2492.5|2485.2|30
1733970590000|2024-12-12 02:29:50|2492.89|2485.59|2493.9|2486.6|2493.95|2486.65|2492.35|2485.05|25
1733970600000|2024-12-12 02:30:00|2493.82|2486.52|2493.39|2486.09|2494.05|2486.75|2492.57|2485.27|31
1733970610000|2024-12-12 02:30:10|2493.55|2486.25|2493.42|2486.12|2496.25|2488.95|2493.42|2486.12|34
1733970620000|2024-12-12 02:30:20|2493.65|2486.35|2495.31|2488.01|2495.45|2488.15|2493.35|2486.05|26
1733970630000|2024-12-12 02:30:30|2495.36|2488.06|2495.85|2488.55|2496.35|2489.05|2494.6|2487.3|31
1733970640000|2024-12-12 02:30:40|2495.2|2487.9|2496.15|2488.85|2496.35|2489.05|2495.2|2487.9|32
1733970650000|2024-12-12 02:30:50|2496|2488.7|2497.3|2490|2497.8|2490.5|2495.51|2488.21|31
1733970660000|2024-12-12 02:31:00|2496.59|2489.29|2500.2|2492.9|2500.2|2492.9|2496.59|2489.29|37
1733970670000|2024-12-12 02:31:10|2500.25|2492.95|2499.94|2492.64|2500.85|2493.55|2499.81|2492.51|38
1733970680000|2024-12-12 02:31:20|2500.29|2492.99|2497.75|2490.45|2500.29|2492.99|2497.15|2489.85|34
1733970690000|2024-12-12 02:31:30|2497.63|2490.33|2497.25|2489.95|2498.2|2490.9|2495.67|2488.37|40
1733970700000|2024-12-12 02:31:40|2498.15|2490.85|2498.2|2490.9|2499.75|2492.45|2497.75|2490.45|34
1733970710000|2024-12-12 02:31:50|2497.9|2490.6|2499.75|2492.45|2499.85|2492.55|2497.9|2490.6|34
1733970720000|2024-12-12 02:32:00|2499.7|2492.4|2500.2|2492.9|2500.35|2493.05|2499.05|2491.75|33
1733970730000|2024-12-12 02:32:10|2500.05|2492.75|2500.04|2492.74|2500.88|2493.58|2499.65|2492.35|34
1733970740000|2024-12-12 02:32:20|2500.05|2492.75|2499.15|2491.85|2501.55|2494.25|2499.1|2491.8|34
1733970750000|2024-12-12 02:32:30|2498.9|2491.6|2498.6|2491.3|2498.9|2491.6|2497.94|2490.64|39
1733970760000|2024-12-12 02:32:40|2498.49|2491.19|2498.88|2491.58|2499.24|2491.94|2497.81|2490.51|36
1733970770000|2024-12-12 02:32:50|2498.8|2491.5|2501.13|2493.83|2501.13|2493.83|2498.75|2491.45|26
1733970780000|2024-12-12 02:33:00|2501.12|2493.82|2500.05|2492.75|2501.15|2493.85|2500.05|2492.75|34
1733970790000|2024-12-12 02:33:10|2499.95|2492.65|2498.55|2491.25|2500.37|2493.07|2498.55|2491.25|33
1733970800000|2024-12-12 02:33:20|2498.5|2491.2|2498.24|2490.94|2498.5|2491.2|2497.95|2490.65|37
1733970810000|2024-12-12 02:33:30|2498.39|2491.09|2498.21|2490.91|2498.75|2491.45|2498.08|2490.78|31
1733970820000|2024-12-12 02:33:40|2498.26|2490.96|2500.05|2492.75|2500.15|2492.85|2498.25|2490.95|29
1733970830000|2024-12-12 02:33:50|2500.15|2492.85|2500.15|2492.85|2500.19|2492.89|2500.08|2492.78|18
1733970840000|2024-12-12 02:34:00|2500.06|2492.76|2502.4|2495.1|2502.4|2495.1|2499.18|2491.88|26
1733970850000|2024-12-12 02:34:10|2502.35|2495.05|2499.1|2491.8|2502.35|2495.05|2498.5|2491.2|32
1733970860000|2024-12-12 02:34:20|2498.95|2491.65|2500.15|2492.85|2500.27|2492.97|2497.65|2490.35|35
1733970870000|2024-12-12 02:34:30|2500.55|2493.25|2502.06|2494.76|2502.07|2494.77|2500.18|2492.88|30
1733970880000|2024-12-12 02:34:40|2502.03|2494.73|2502.65|2495.35|2503.07|2495.77|2501.1|2493.8|35
1733970890000|2024-12-12 02:34:50|2502.75|2495.45|2503.1|2495.8|2503.15|2495.85|2502.65|2495.35|24
1733970900000|2024-12-12 02:35:00|2504.5|2497.2|2503.75|2496.45|2506|2498.7|2503.65|2496.35|26
1733970910000|2024-12-12 02:35:10|2503.6|2496.3|2505.27|2497.97|2505.39|2498.09|2503.41|2496.11|34
1733970920000|2024-12-12 02:35:20|2504.88|2497.58|2506.95|2499.65|2507.3|2500|2504.54|2497.24|37
1733970930000|2024-12-12 02:35:30|2506.9|2499.6|2505.7|2498.4|2507|2499.7|2505.64|2498.34|35
1733970940000|2024-12-12 02:35:40|2505.64|2498.34|2504.97|2497.67|2506.09|2498.79|2504.5|2497.2|24
1733970950000|2024-12-12 02:35:50|2505|2497.7|2508.08|2500.78|2508.2|2500.9|2504.88|2497.58|38
1733970960000|2024-12-12 02:36:00|2507.99|2500.69|2511.5|2504.2|2512.6|2505.3|2507.85|2500.55|37
1733970970000|2024-12-12 02:36:10|2511.25|2503.95|2514.84|2507.54|2514.84|2507.54|2510.7|2503.4|35
1733970980000|2024-12-12 02:36:20|2514.6|2507.3|2515.2|2507.9|2516.05|2508.75|2514.25|2506.95|36
1733970990000|2024-12-12 02:36:30|2515.15|2507.85|2520.05|2512.75|2520.58|2513.28|2515.15|2507.85|36
1733971000000|2024-12-12 02:36:40|2519.9|2512.6|2516.34|2509.04|2519.9|2512.6|2516.2|2508.9|36
1733971010000|2024-12-12 02:36:50|2516.37|2509.07|2516.9|2509.6|2517.45|2510.15|2516.28|2508.98|33
1733971020000|2024-12-12 02:37:00|2516.2|2508.9|2517.22|2509.92|2517.29|2509.99|2515.6|2508.3|33
1733971030000|2024-12-12 02:37:10|2517.19|2509.89|2518.65|2511.35|2519.45|2512.15|2517.19|2509.89|24
1733971040000|2024-12-12 02:37:20|2518.7|2511.4|2518.25|2510.95|2521.03|2513.73|2518.25|2510.95|35
1733971050000|2024-12-12 02:37:30|2518.15|2510.85|2513.1|2505.8|2518.15|2510.85|2512.69|2505.39|37
1733971060000|2024-12-12 02:37:40|2512.9|2505.6|2514.9|2507.6|2514.9|2507.6|2512.32|2505.02|31
1733971070000|2024-12-12 02:37:50|2515.12|2507.82|2518.5|2511.2|2518.75|2511.45|2514.5|2507.2|38
1733971080000|2024-12-12 02:38:00|2518.54|2511.24|2521|2513.7|2521.5|2514.2|2518.54|2511.24|36
1733971090000|2024-12-12 02:38:10|2521.01|2513.71|2518.13|2510.83|2521.6|2514.3|2517.68|2510.38|35
1733971100000|2024-12-12 02:38:20|2518.07|2510.77|2521.95|2514.65|2522.1|2514.8|2517.15|2509.85|36
1733971110000|2024-12-12 02:38:30|2521.9|2514.6|2521|2513.7|2523.24|2515.94|2520.75|2513.45|36
1733971120000|2024-12-12 02:38:40|2520.95|2513.65|2520.13|2512.83|2520.95|2513.65|2518.4|2511.1|37
1733971130000|2024-12-12 02:38:50|2519.7|2512.4|2520.09|2512.79|2520.2|2512.9|2518.72|2511.42|31
1733971140000|2024-12-12 02:39:00|2520.22|2512.92|2522.25|2514.95|2522.25|2514.95|2518.77|2511.47|36
1733971150000|2024-12-12 02:39:10|2522.2|2514.9|2522.98|2515.68|2523.55|2516.25|2521.52|2514.22|35
1733971160000|2024-12-12 02:39:20|2523.23|2515.93|2523.56|2516.26|2524.25|2516.95|2522.74|2515.44|39
1733971170000|2024-12-12 02:39:30|2523.5|2516.2|2526.93|2519.63|2527.15|2519.85|2523.5|2516.2|35
1733971180000|2024-12-12 02:39:40|2527.05|2519.75|2529.9|2522.6|2530.11|2522.81|2527.05|2519.75|36
1733971190000|2024-12-12 02:39:50|2529.85|2522.55|2532.68|2525.38|2532.74|2525.44|2529.81|2522.51|38
1733971200000|2024-12-12 02:40:00|2532.7|2525.4|2538.05|2530.75|2538.05|2530.75|2532.41|2525.11|38
1733971210000|2024-12-12 02:40:10|2538.25|2530.95|2540.74|2533.44|2541.05|2533.75|2536.4|2529.1|40
1733971220000|2024-12-12 02:40:20|2540.49|2533.19|2542.43|2535.13|2544.3|2537|2540.49|2533.19|39
1733971230000|2024-12-12 02:40:30|2542.96|2535.66|2545.3|2538|2546.45|2539.15|2542.96|2535.66|40
1733971240000|2024-12-12 02:40:40|2545.16|2537.86|2552.6|2545.3|2552.91|2545.61|2545.16|2537.86|37
1733971250000|2024-12-12 02:40:50|2553.1|2545.8|2558.9|2551.6|2559.2|2551.9|2553.1|2545.8|38
1733971260000|2024-12-12 02:41:00|2558.35|2551.05|2555.8|2548.5|2562.36|2555.06|2555.5|2548.2|38
1733971270000|2024-12-12 02:41:10|2556.15|2548.85|2561.9|2554.6|2561.95|2554.65|2556.15|2548.85|36
1733971280000|2024-12-12 02:41:20|2561.95|2554.65|2567.6|2560.3|2567.7|2560.4|2561.95|2554.65|35
1733971290000|2024-12-12 02:41:30|2567.45|2560.15|2566.25|2558.95|2567.45|2560.15|2564.55|2557.25|35
1733971300000|2024-12-12 02:41:40|2566.15|2558.85|2572.13|2564.83|2572.13|2564.83|2563.2|2555.9|35
1733971310000|2024-12-12 02:41:50|2572.15|2564.85|2575.4|2568.1|2575.4|2568.1|2570.15|2562.85|34
1733971320000|2024-12-12 02:42:00|2575.15|2567.85|2574.15|2566.85|2575.15|2567.85|2570.53|2563.23|37
1733971330000|2024-12-12 02:42:10|2574.2|2566.9|2575.7|2568.4|2575.9|2568.6|2573.05|2565.75|38
1733971340000|2024-12-12 02:42:20|2576.05|2568.75|2573.9|2566.6|2576.45|2569.15|2573.15|2565.85|35
1733971350000|2024-12-12 02:42:30|2572.9|2565.6|2576.05|2568.75|2577.6|2570.3|2571.09|2563.79|38
1733971360000|2024-12-12 02:42:40|2575.95|2568.65|2571.36|2564.06|2575.95|2568.65|2570.75|2563.45|38
1733971370000|2024-12-12 02:42:50|2571.3|2564|2560.45|2553.15|2572.26|2564.96|2560.45|2553.15|38
1733971380000|2024-12-12 02:43:00|2559.65|2552.35|2565.9|2558.6|2565.99|2558.69|2558.35|2551.05|37
1733971390000|2024-12-12 02:43:10|2567.09|2559.79|2574.95|2567.65|2576.65|2569.35|2567.09|2559.79|39
1733971400000|2024-12-12 02:43:20|2575.05|2567.75|2575|2567.7|2575.43|2568.13|2569|2561.7|34
1733971410000|2024-12-12 02:43:30|2575.15|2567.85|2573.87|2566.57|2575.15|2567.85|2571.65|2564.35|36
1733971420000|2024-12-12 02:43:40|2573.85|2566.55|2574.4|2567.1|2576|2568.7|2573.4|2566.1|36
1733971430000|2024-12-12 02:43:50|2574.45|2567.15|2569.5|2562.2|2574.45|2567.15|2567.62|2560.32|37
1733971440000|2024-12-12 02:44:00|2569.65|2562.35|2578.83|2571.53|2578.83|2571.53|2569.15|2561.85|38
1733971450000|2024-12-12 02:44:10|2579.36|2572.06|2585.4|2578.1|2586.25|2578.95|2579.36|2572.06|39
1733971460000|2024-12-12 02:44:20|2585.45|2578.15|2586.61|2579.31|2587.15|2579.85|2584.92|2577.62|39
1733971470000|2024-12-12 02:44:30|2586.86|2579.56|2587.8|2580.5|2587.91|2580.61|2585.79|2578.49|34
1733971480000|2024-12-12 02:44:40|2587.7|2580.4|2590.35|2583.05|2591.65|2584.35|2587.7|2580.4|36
1733971490000|2024-12-12 02:44:50|2589.9|2582.6|2590.2|2582.9|2590.67|2583.37|2589.4|2582.1|28
1733971500000|2024-12-12 02:45:00|2589.65|2582.35|2586.65|2579.35|2589.65|2582.35|2580.35|2573.05|34
1733971510000|2024-12-12 02:45:10|2587.2|2579.9|2582.25|2574.95|2587.2|2579.9|2581.55|2574.25|37
1733971520000|2024-12-12 02:45:20|2582.55|2575.25|2584.05|2576.75|2584.15|2576.85|2581.26|2573.96|38
1733971530000|2024-12-12 02:45:30|2584|2576.7|2582.7|2575.4|2584.5|2577.2|2580.82|2573.52|39
1733971540000|2024-12-12 02:45:40|2582.65|2575.35|2582.2|2574.9|2587.45|2580.15|2581.15|2573.85|39
1733971550000|2024-12-12 02:45:50|2582.1|2574.8|2581|2573.7|2582.75|2575.45|2580.6|2573.3|38
1733971560000|2024-12-12 02:46:00|2580.5|2573.2|2581.9|2574.6|2583.05|2575.75|2580.5|2573.2|38
1733971570000|2024-12-12 02:46:10|2581.6|2574.3|2581.15|2573.85|2585.68|2578.38|2581.15|2573.85|35
1733971580000|2024-12-12 02:46:20|2581.59|2574.29|2583.2|2575.9|2585.85|2578.55|2581.15|2573.85|31
1733971590000|2024-12-12 02:46:30|2583.21|2575.91|2590.85|2583.55|2591.25|2583.95|2581.45|2574.15|35
1733971600000|2024-12-12 02:46:40|2591.3|2584|2587.35|2580.05|2591.3|2584|2587.35|2580.05|39
1733971610000|2024-12-12 02:46:50|2587.05|2579.75|2591.58|2584.28|2591.58|2584.28|2585.37|2578.07|39
1733971620000|2024-12-12 02:47:00|2591.89|2584.59|2599|2591.7|2599|2591.7|2591.89|2584.59|35
1733971630000|2024-12-12 02:47:10|2599.15|2591.85|2594.55|2587.25|2599.15|2591.85|2593.1|2585.8|39
1733971640000|2024-12-12 02:47:20|2596.33|2589.03|2597.5|2590.2|2600.35|2593.05|2595.82|2588.52|36
1733971650000|2024-12-12 02:47:30|2597.4|2590.1|2600.45|2593.15|2601.15|2593.85|2595.1|2587.8|40
1733971660000|2024-12-12 02:47:40|2600.3|2593|2600.39|2593.09|2602.15|2594.85|2599.35|2592.05|36
1733971670000|2024-12-12 02:47:50|2600.4|2593.1|2601.15|2593.85|2601.4|2594.1|2600.06|2592.76|35
1733971680000|2024-12-12 02:48:00|2600.85|2593.55|2599.58|2592.28|2600.9|2593.6|2596.5|2589.2|40
1733971690000|2024-12-12 02:48:10|2600.28|2592.98|2605.49|2598.19|2608.85|2601.55|2600.28|2592.98|39
1733971700000|2024-12-12 02:48:20|2605.2|2597.9|2605.58|2598.28|2608.09|2600.79|2604|2596.7|38
1733971710000|2024-12-12 02:48:30|2606.15|2598.85|2606.87|2599.57|2607.38|2600.08|2605.1|2597.8|40
1733971720000|2024-12-12 02:48:40|2607.27|2599.97|2606.26|2598.96|2608.35|2601.05|2606.26|2598.96|39
1733971730000|2024-12-12 02:48:50|2606.6|2599.3|2606.72|2599.42|2607.51|2600.21|2606.1|2598.8|39
1733971740000|2024-12-12 02:49:00|2606.69|2599.39|2596.38|2589.08|2606.79|2599.49|2596.38|2589.08|36
1733971750000|2024-12-12 02:49:10|2596.55|2589.25|2586.86|2579.56|2597.95|2590.65|2586.1|2578.8|39
1733971760000|2024-12-12 02:49:20|2586.45|2579.15|2569.1|2561.8|2586.45|2579.15|2566.05|2558.75|40
1733971770000|2024-12-12 02:49:30|2569.92|2562.62|2570.15|2562.85|2576.65|2569.35|2568.95|2561.65|40
1733971780000|2024-12-12 02:49:40|2570.17|2562.87|2575.3|2568|2575.3|2568|2565.8|2558.5|40
1733971790000|2024-12-12 02:49:50|2576.05|2568.75|2574.87|2567.57|2581.74|2574.44|2574.25|2566.95|39
1733971800000|2024-12-12 02:50:00|2574.44|2567.14|2573.93|2566.63|2582.6|2575.3|2573.05|2565.75|40
1733971810000|2024-12-12 02:50:10|2573.3|2566|2572.85|2565.55|2573.38|2566.08|2571.33|2564.03|38
1733971820000|2024-12-12 02:50:20|2572.13|2564.83|2579.55|2572.25|2581.1|2573.8|2572.13|2564.83|39
1733971830000|2024-12-12 02:50:30|2579.15|2571.85|2578.85|2571.55|2581|2573.7|2577.85|2570.55|37
1733971840000|2024-12-12 02:50:40|2577.9|2570.6|2577.5|2570.2|2579.7|2572.4|2576.45|2569.15|37
1733971850000|2024-12-12 02:50:50|2577.8|2570.5|2573.85|2566.55|2577.84|2570.54|2572.72|2565.42|35
1733971860000|2024-12-12 02:51:00|2573.82|2566.52|2578.1|2570.8|2578.1|2570.8|2573.82|2566.52|36
1733971870000|2024-12-12 02:51:10|2578.3|2571|2582.62|2575.32|2582.72|2575.42|2578.3|2571|38
1733971880000|2024-12-12 02:51:20|2582.45|2575.15|2574.7|2567.4|2582.45|2575.15|2574.7|2567.4|37
1733971890000|2024-12-12 02:51:30|2574.5|2567.2|2578.07|2570.77|2578.7|2571.4|2573.84|2566.54|35
1733971900000|2024-12-12 02:51:40|2577.45|2570.15|2575|2567.7|2577.45|2570.15|2574.7|2567.4|36
1733971910000|2024-12-12 02:51:50|2574.84|2567.54|2577.25|2569.95|2577.68|2570.38|2573.25|2565.95|40
1733971920000|2024-12-12 02:52:00|2577.14|2569.84|2578.03|2570.73|2580.05|2572.75|2576.97|2569.67|38
1733971930000|2024-12-12 02:52:10|2578.05|2570.75|2580.06|2572.76|2582.1|2574.8|2577.79|2570.49|38
1733971940000|2024-12-12 02:52:20|2580.02|2572.72|2583.04|2575.74|2584.95|2577.65|2579.85|2572.55|37
1733971950000|2024-12-12 02:52:30|2582.96|2575.66|2582.55|2575.25|2583.12|2575.82|2580.35|2573.05|37
1733971960000|2024-12-12 02:52:40|2583.3|2576|2583.25|2575.95|2584.35|2577.05|2581.9|2574.6|36
1733971970000|2024-12-12 02:52:50|2583.98|2576.68|2582.45|2575.15|2584.16|2576.86|2582.45|2575.15|35
1733971980000|2024-12-12 02:53:00|2583.3|2576|2581.55|2574.25|2583.6|2576.3|2580.41|2573.11|36
1733971990000|2024-12-12 02:53:10|2581.45|2574.15|2596.5|2589.2|2597.6|2590.3|2581.45|2574.15|39
1733972000000|2024-12-12 02:53:20|2596.55|2589.25|2595.73|2588.43|2598.65|2591.35|2593.3|2586|40
1733972010000|2024-12-12 02:53:30|2595.71|2588.41|2595.9|2588.6|2597.8|2590.5|2593.3|2586|36
1733972020000|2024-12-12 02:53:40|2595.95|2588.65|2599.85|2592.55|2599.99|2592.69|2595.95|2588.65|32
1733972030000|2024-12-12 02:53:50|2600.23|2592.93|2602.59|2595.29|2602.59|2595.29|2598.5|2591.2|32
1733972040000|2024-12-12 02:54:00|2603|2595.7|2606.35|2599.05|2608.33|2601.03|2601.23|2593.93|36
1733972050000|2024-12-12 02:54:10|2607.28|2599.98|2608.2|2600.9|2608.7|2601.4|2602|2594.7|40
1733972060000|2024-12-12 02:54:20|2608.56|2601.26|2604.36|2597.06|2608.56|2601.26|2604.05|2596.75|38
1733972070000|2024-12-12 02:54:30|2604.25|2596.95|2609.4|2602.1|2609.9|2602.6|2604.15|2596.85|35
1733972080000|2024-12-12 02:54:40|2609.15|2601.85|2609.95|2602.65|2610.35|2603.05|2608.9|2601.6|22
1733972090000|2024-12-12 02:54:50|2609.75|2602.45|2610.25|2602.95|2611.9|2604.6|2609.5|2602.2|37
1733972100000|2024-12-12 02:55:00|2610.35|2603.05|2611|2603.7|2613.65|2606.35|2608.55|2601.25|34
1733972110000|2024-12-12 02:55:10|2610.75|2603.45|2620.05|2612.75|2620.05|2612.75|2608.65|2601.35|33
1733972120000|2024-12-12 02:55:20|2619.8|2612.5|2621.35|2614.05|2621.45|2614.15|2616.15|2608.85|29
1733972130000|2024-12-12 02:55:30|2621.15|2613.85|2622.45|2615.15|2624.5|2617.2|2621.15|2613.85|23
1733972140000|2024-12-12 02:55:40|2622.4|2615.1|2623.65|2616.35|2626.4|2619.1|2622.35|2615.05|32
1733972150000|2024-12-12 02:55:50|2623.55|2616.25|2624.35|2617.05|2625.35|2618.05|2620.65|2613.35|29
1733972160000|2024-12-12 02:56:00|2624.7|2617.4|2629.25|2621.95|2629.35|2622.05|2621.55|2614.25|31
1733972170000|2024-12-12 02:56:10|2630.15|2622.85|2635|2627.7|2635.1|2627.8|2627.65|2620.35|28
1733972180000|2024-12-12 02:56:20|2634.65|2627.35|2627.7|2620.4|2635.2|2627.9|2627.7|2620.4|33
1733972190000|2024-12-12 02:56:30|2628.75|2621.45|2632.85|2625.55|2633.3|2626|2628.75|2621.45|38
1733972200000|2024-12-12 02:56:40|2633.05|2625.75|2642.25|2634.95|2642.65|2635.35|2630.4|2623.1|35
1733972210000|2024-12-12 02:56:50|2642.84|2635.54|2645.8|2638.5|2648.74|2641.44|2642.84|2635.54|40
1733972220000|2024-12-12 02:57:00|2645.95|2638.65|2641.68|2634.38|2645.95|2638.65|2639.8|2632.5|40
1733972230000|2024-12-12 02:57:10|2641.08|2633.78|2642.05|2634.75|2642.05|2634.75|2638.15|2630.85|40
1733972240000|2024-12-12 02:57:20|2642.48|2635.18|2648.47|2641.17|2649.25|2641.95|2642.37|2635.07|39
1733972250000|2024-12-12 02:57:30|2648.33|2641.03|2638.19|2630.89|2648.33|2641.03|2637.8|2630.5|39
1733972260000|2024-12-12 02:57:40|2638.1|2630.8|2640.5|2633.2|2641|2633.7|2637.65|2630.35|40
1733972270000|2024-12-12 02:57:50|2639.95|2632.65|2643.24|2635.94|2643.24|2635.94|2636.97|2629.67|37
1733972280000|2024-12-12 02:58:00|2643.52|2636.22|2646.72|2639.42|2647.9|2640.6|2643.52|2636.22|38
1733972290000|2024-12-12 02:58:10|2647.25|2639.95|2642.3|2635|2647.3|2640|2641.41|2634.11|37
1733972300000|2024-12-12 02:58:20|2642.4|2635.1|2641.27|2633.97|2642.4|2635.1|2638.83|2631.53|37
1733972310000|2024-12-12 02:58:30|2640.7|2633.4|2652.15|2644.85|2652.92|2645.62|2637.3|2630|38
1733972320000|2024-12-12 02:58:40|2653.49|2646.19|2656.42|2649.12|2656.65|2649.35|2651.6|2644.3|39
1733972330000|2024-12-12 02:58:50|2656.31|2649.01|2656.24|2648.94|2656.31|2649.01|2652.76|2645.46|40
1733972340000|2024-12-12 02:59:00|2656.11|2648.81|2655.2|2647.9|2656.26|2648.96|2652.15|2644.85|36
1733972350000|2024-12-12 02:59:10|2655.64|2648.34|2653.19|2645.89|2655.64|2648.34|2652.2|2644.9|39
1733972360000|2024-12-12 02:59:20|2653.51|2646.21|2655.92|2648.62|2657.81|2650.51|2653.35|2646.05|40
1733972370000|2024-12-12 02:59:30|2655.84|2648.54|2656.1|2648.8|2659.32|2652.02|2655.84|2648.54|39
1733972380000|2024-12-12 02:59:40|2655.6|2648.3|2653.55|2646.25|2655.75|2648.45|2650.2|2642.9|39
1733972390000|2024-12-12 02:59:50|2653.58|2646.28|2651.33|2644.03|2653.58|2646.28|2650.68|2643.38|39
1733972400000|2024-12-12 03:00:00|2651.06|2643.76|2647.98|2640.68|2653.6|2646.3|2646.48|2639.18|40
1733972410000|2024-12-12 03:00:10|2648.37|2641.07|2645.41|2638.11|2648.97|2641.67|2645.25|2637.95|39
1733972420000|2024-12-12 03:00:20|2645.33|2638.03|2643.31|2636.01|2645.48|2638.18|2639.09|2631.79|38
1733972430000|2024-12-12 03:00:30|2643.59|2636.29|2644.91|2637.61|2647.35|2640.05|2642.83|2635.53|38
1733972440000|2024-12-12 03:00:40|2644.95|2637.65|2640.64|2633.34|2645.45|2638.15|2640.48|2633.18|39
1733972450000|2024-12-12 03:00:50|2640.55|2633.25|2646.8|2639.5|2646.84|2639.54|2640.53|2633.23|39
1733972460000|2024-12-12 03:01:00|2647.14|2639.84|2647.04|2639.74|2651.94|2644.64|2643.55|2636.25|40
1733972470000|2024-12-12 03:01:10|2646.95|2639.65|2645.68|2638.38|2647.45|2640.15|2645.68|2638.38|36
1733972480000|2024-12-12 03:01:20|2646.02|2638.72|2647.9|2640.6|2650|2642.7|2646.02|2638.72|40
1733972490000|2024-12-12 03:01:30|2647.85|2640.55|2647.45|2640.15|2651.43|2644.13|2644.55|2637.25|39
1733972500000|2024-12-12 03:01:40|2647.48|2640.18|2659.15|2651.85|2659.15|2651.85|2647.48|2640.18|40
1733972510000|2024-12-12 03:01:50|2659|2651.7|2651.35|2644.05|2659.7|2652.4|2651.35|2644.05|37
1733972520000|2024-12-12 03:02:00|2652.75|2645.45|2655.75|2648.45|2657.45|2650.15|2652.6|2645.3|40
1733972530000|2024-12-12 03:02:10|2655.6|2648.3|2652.3|2645|2655.6|2648.3|2651.01|2643.71|37
1733972540000|2024-12-12 03:02:20|2652.35|2645.05|2647.45|2640.15|2652.6|2645.3|2646.45|2639.15|40
1733972550000|2024-12-12 03:02:30|2647.55|2640.25|2645.1|2637.8|2647.55|2640.25|2644.65|2637.35|39
1733972560000|2024-12-12 03:02:40|2645.22|2637.92|2640.59|2633.29|2646.7|2639.4|2639.4|2632.1|36
1733972570000|2024-12-12 03:02:50|2640.5|2633.2|2640.71|2633.41|2644.5|2637.2|2640.5|2633.2|39
1733972580000|2024-12-12 03:03:00|2640.7|2633.4|2638.25|2630.95|2642.5|2635.2|2637.75|2630.45|40
1733972590000|2024-12-12 03:03:10|2637.55|2630.25|2638.65|2631.35|2638.9|2631.6|2635.3|2628|38
1733972600000|2024-12-12 03:03:20|2638.54|2631.24|2639.09|2631.79|2640.93|2633.63|2638.3|2631|40
1733972610000|2024-12-12 03:03:30|2638.99|2631.69|2628.39|2621.09|2638.99|2631.69|2628.39|2621.09|39
1733972620000|2024-12-12 03:03:40|2628.29|2620.99|2627.79|2620.49|2628.58|2621.28|2626.66|2619.36|37
1733972630000|2024-12-12 03:03:50|2628.13|2620.83|2618.55|2611.25|2628.26|2620.96|2618.55|2611.25|40
1733972640000|2024-12-12 03:04:00|2618.3|2611|2616.9|2609.6|2619.02|2611.72|2616.7|2609.4|40
1733972650000|2024-12-12 03:04:10|2616.5|2609.2|2619.05|2611.75|2619.05|2611.75|2615.61|2608.31|38
1733972660000|2024-12-12 03:04:20|2618.4|2611.1|2622.2|2614.9|2622.87|2615.57|2618.09|2610.79|39
1733972670000|2024-12-12 03:04:30|2622.05|2614.75|2623.8|2616.5|2624.45|2617.15|2620.05|2612.75|37
1733972680000|2024-12-12 03:04:40|2623.69|2616.39|2623.1|2615.8|2626.26|2618.96|2620.97|2613.67|37
1733972690000|2024-12-12 03:04:50|2622.87|2615.57|2623.66|2616.36|2624.78|2617.48|2622.2|2614.9|36
1733972700000|2024-12-12 03:05:00|2623.59|2616.29|2620.05|2612.75|2624.1|2616.8|2617.85|2610.55|40
1733972710000|2024-12-12 03:05:10|2620.3|2613|2618.86|2611.56|2622.09|2614.79|2618.86|2611.56|37
1733972720000|2024-12-12 03:05:20|2618.85|2611.55|2617.81|2610.51|2619.25|2611.95|2615.95|2608.65|37
1733972730000|2024-12-12 03:05:30|2618.03|2610.73|2617.53|2610.23|2618.5|2611.2|2616.27|2608.97|39
1733972740000|2024-12-12 03:05:40|2618.8|2611.5|2618|2610.7|2622.04|2614.74|2617.45|2610.15|37
1733972750000|2024-12-12 03:05:50|2618.15|2610.85|2618.43|2611.13|2620.13|2612.83|2618.05|2610.75|38
1733972760000|2024-12-12 03:06:00|2618.44|2611.14|2625.85|2618.55|2625.85|2618.55|2616.8|2609.5|37
1733972770000|2024-12-12 03:06:10|2626.65|2619.35|2629.4|2622.1|2630.07|2622.77|2626.65|2619.35|39
1733972780000|2024-12-12 03:06:20|2630.17|2622.87|2637.83|2630.53|2637.91|2630.61|2629.9|2622.6|38
1733972790000|2024-12-12 03:06:30|2637.73|2630.43|2632|2624.7|2637.73|2630.43|2631.71|2624.41|40
1733972800000|2024-12-12 03:06:40|2631.9|2624.6|2632.58|2625.28|2636.65|2629.35|2630.95|2623.65|38
1733972810000|2024-12-12 03:06:50|2632.5|2625.2|2631.15|2623.85|2632.5|2625.2|2630.2|2622.9|27
1733972820000|2024-12-12 03:07:00|2631.1|2623.8|2628.6|2621.3|2631.1|2623.8|2627.53|2620.23|37
1733972830000|2024-12-12 03:07:10|2628.56|2621.26|2633.65|2626.35|2633.68|2626.38|2628.54|2621.24|28
1733972840000|2024-12-12 03:07:20|2634|2626.7|2641.8|2634.5|2641.8|2634.5|2633.75|2626.45|37
1733972850000|2024-12-12 03:07:30|2642.5|2635.2|2639.5|2632.2|2642.65|2635.35|2638.9|2631.6|38
1733972860000|2024-12-12 03:07:40|2639.35|2632.05|2634.89|2627.59|2640.51|2633.21|2634.89|2627.59|38
1733972870000|2024-12-12 03:07:50|2634.8|2627.5|2633.26|2625.96|2634.8|2627.5|2631.15|2623.85|38
1733972880000|2024-12-12 03:08:00|2633.6|2626.3|2633.13|2625.83|2634.25|2626.95|2633.13|2625.83|38
1733972890000|2024-12-12 03:08:10|2633.78|2626.48|2638.07|2630.77|2638.41|2631.11|2632.75|2625.45|39
1733972900000|2024-12-12 03:08:20|2638.52|2631.22|2636.74|2629.44|2638.81|2631.51|2636.26|2628.96|39
1733972910000|2024-12-12 03:08:30|2636.98|2629.68|2635.6|2628.3|2637.25|2629.95|2634.05|2626.75|35
1733972920000|2024-12-12 03:08:40|2635.65|2628.35|2635.53|2628.23|2636.47|2629.17|2634.6|2627.3|33
1733972930000|2024-12-12 03:08:50|2635.56|2628.26|2637.55|2630.25|2637.55|2630.25|2634.9|2627.6|36
1733972940000|2024-12-12 03:09:00|2637.93|2630.63|2639.5|2632.2|2643.53|2636.23|2637.93|2630.63|39
1733972950000|2024-12-12 03:09:10|2639.35|2632.05|2637.42|2630.12|2639.35|2632.05|2636.3|2629|38
1733972960000|2024-12-12 03:09:20|2637.43|2630.13|2639.63|2632.33|2640.45|2633.15|2637.43|2630.13|38
1733972970000|2024-12-12 03:09:30|2639.41|2632.11|2636.7|2629.4|2639.42|2632.12|2636.7|2629.4|33
1733972980000|2024-12-12 03:09:40|2636.66|2629.36|2637.63|2630.33|2638.2|2630.9|2635.4|2628.1|38
1733972990000|2024-12-12 03:09:50|2639.17|2631.87|2639.63|2632.33|2640.4|2633.1|2638.55|2631.25|35
1733973000000|2024-12-12 03:10:00|2639.6|2632.3|2641.35|2634.05|2643.15|2635.85|2637.7|2630.4|38
1733973010000|2024-12-12 03:10:10|2641.05|2633.75|2640.28|2632.98|2642.75|2635.45|2639.55|2632.25|36
1733973020000|2024-12-12 03:10:20|2640.18|2632.88|2643.75|2636.45|2644.75|2637.45|2638.83|2631.53|38
1733973030000|2024-12-12 03:10:30|2645.22|2637.92|2647.54|2640.24|2648.17|2640.87|2644.85|2637.55|40
1733973040000|2024-12-12 03:10:40|2647.6|2640.3|2644.89|2637.59|2647.95|2640.65|2642.2|2634.9|37
1733973050000|2024-12-12 03:10:50|2645.31|2638.01|2647.44|2640.14|2647.48|2640.18|2644.83|2637.53|38
1733973060000|2024-12-12 03:11:00|2647.74|2640.44|2654.13|2646.83|2655.75|2648.45|2647.74|2640.44|36
1733973070000|2024-12-12 03:11:10|2655.1|2647.8|2657.86|2650.56|2658.4|2651.1|2655.1|2647.8|40
1733973080000|2024-12-12 03:11:20|2658.28|2650.98|2654.25|2646.95|2658.28|2650.98|2653.45|2646.15|29
1733973090000|2024-12-12 03:11:30|2653.35|2646.05|2650.24|2642.94|2653.95|2646.65|2648.6|2641.3|36
1733973100000|2024-12-12 03:11:40|2650.04|2642.74|2655.97|2648.67|2655.97|2648.67|2650.04|2642.74|39
1733973110000|2024-12-12 03:11:50|2656.76|2649.46|2658.45|2651.15|2659.6|2652.3|2656.76|2649.46|36
1733973120000|2024-12-12 03:12:00|2658.25|2650.95|2657.65|2650.35|2659.4|2652.1|2657.47|2650.17|39
1733973130000|2024-12-12 03:12:10|2657.81|2650.51|2657.84|2650.54|2658.65|2651.35|2656.61|2649.31|36
1733973140000|2024-12-12 03:12:20|2657.79|2650.49|2657.08|2649.78|2659.95|2652.65|2657.05|2649.75|37
1733973150000|2024-12-12 03:12:30|2657|2649.7|2659.55|2652.25|2660.2|2652.9|2655.35|2648.05|40
1733973160000|2024-12-12 03:12:40|2659.5|2652.2|2660.85|2653.55|2660.89|2653.59|2659.5|2652.2|37
1733973170000|2024-12-12 03:12:50|2660.75|2653.45|2664.6|2657.3|2664.6|2657.3|2660.7|2653.4|36
1733973180000|2024-12-12 03:13:00|2664.35|2657.05|2669.27|2661.97|2670.15|2662.85|2664.35|2657.05|38
1733973190000|2024-12-12 03:13:10|2669.35|2662.05|2670.18|2662.88|2670.46|2663.16|2669.15|2661.85|27
1733973200000|2024-12-12 03:13:20|2670.09|2662.79|2666.77|2659.47|2670.09|2662.79|2665.35|2658.05|35
1733973210000|2024-12-12 03:13:30|2666.95|2659.65|2664.1|2656.8|2667.25|2659.95|2663.35|2656.05|40
1733973220000|2024-12-12 03:13:40|2664.4|2657.1|2666.75|2659.45|2667|2659.7|2664.4|2657.1|38
1733973230000|2024-12-12 03:13:50|2666.2|2658.9|2667.7|2660.4|2667.87|2660.57|2663.1|2655.8|36
1733973240000|2024-12-12 03:14:00|2667.85|2660.55|2673.2|2665.9|2673.56|2666.26|2666.35|2659.05|39
1733973250000|2024-12-12 03:14:10|2673.15|2665.85|2674.09|2666.79|2674.09|2666.79|2671.4|2664.1|37
1733973260000|2024-12-12 03:14:20|2674.3|2667|2674.65|2667.35|2676.4|2669.1|2671.9|2664.6|40
1733973270000|2024-12-12 03:14:30|2674.54|2667.24|2674.04|2666.74|2675.7|2668.4|2674.04|2666.74|40
1733973280000|2024-12-12 03:14:40|2673.5|2666.2|2675.82|2668.52|2676.19|2668.89|2672.35|2665.05|39
1733973290000|2024-12-12 03:14:50|2675.93|2668.63|2675.25|2667.95|2677.58|2670.28|2674.47|2667.17|38
1733973300000|2024-12-12 03:15:00|2675.3|2668|2677.13|2669.83|2677.61|2670.31|2675.3|2668|39
1733973310000|2024-12-12 03:15:10|2677.64|2670.34|2681.81|2674.51|2683.11|2675.81|2677.64|2670.34|38
1733973320000|2024-12-12 03:15:20|2681.05|2673.75|2678.38|2671.08|2682.3|2675|2677|2669.7|36
1733973330000|2024-12-12 03:15:30|2678.29|2670.99|2677.42|2670.12|2679.28|2671.98|2677.42|2670.12|40
1733973340000|2024-12-12 03:15:40|2677.95|2670.65|2680.05|2672.75|2680.44|2673.14|2677.95|2670.65|38
1733973350000|2024-12-12 03:15:50|2680.09|2672.79|2674.05|2666.75|2680.29|2672.99|2674.05|2666.75|40
1733973360000|2024-12-12 03:16:00|2673.15|2665.85|2683.65|2676.35|2683.65|2676.35|2670.28|2662.98|40
1733973370000|2024-12-12 03:16:10|2684.32|2677.02|2679.07|2671.77|2684.32|2677.02|2678.64|2671.34|40
1733973380000|2024-12-12 03:16:20|2679.39|2672.09|2685.71|2678.41|2687.7|2680.4|2679.31|2672.01|39
1733973390000|2024-12-12 03:16:30|2685.55|2678.25|2687.4|2680.1|2687.4|2680.1|2684|2676.7|37
1733973400000|2024-12-12 03:16:40|2687.3|2680|2689.85|2682.55|2690.15|2682.85|2686.25|2678.95|33
1733973410000|2024-12-12 03:16:50|2691.07|2683.77|2695.89|2688.59|2696.25|2688.95|2691.07|2683.77|38
1733973420000|2024-12-12 03:17:00|2695.92|2688.62|2690.89|2683.59|2698.15|2690.85|2690.89|2683.59|38
1733973430000|2024-12-12 03:17:10|2690.83|2683.53|2678.81|2671.51|2691.29|2683.99|2678.81|2671.51|39
1733973440000|2024-12-12 03:17:20|2678.73|2671.43|2665.6|2658.3|2678.73|2671.43|2665.6|2658.3|40
1733973450000|2024-12-12 03:17:30|2665.8|2658.5|2671.25|2663.95|2671.25|2663.95|2665.25|2657.95|40
1733973460000|2024-12-12 03:17:40|2671.16|2663.86|2667.85|2660.55|2671.55|2664.25|2667.55|2660.25|39
1733973470000|2024-12-12 03:17:50|2667.86|2660.56|2663.5|2656.2|2667.86|2660.56|2663.5|2656.2|38
1733973480000|2024-12-12 03:18:00|2663.3|2656|2666.47|2659.17|2669.95|2662.65|2661.3|2654|40
1733973490000|2024-12-12 03:18:10|2666.93|2659.63|2670.29|2662.99|2670.29|2662.99|2666.93|2659.63|37
1733973500000|2024-12-12 03:18:20|2670.84|2663.54|2669.92|2662.62|2671.57|2664.27|2668.3|2661|39
1733973510000|2024-12-12 03:18:30|2669.5|2662.2|2665.4|2658.1|2669.5|2662.2|2662.3|2655|38
1733973520000|2024-12-12 03:18:40|2665.18|2657.88|2664.82|2657.52|2666.73|2659.43|2664.77|2657.47|36
1733973530000|2024-12-12 03:18:50|2665|2657.7|2664.85|2657.55|2666.25|2658.95|2663.8|2656.5|39
1733973540000|2024-12-12 03:19:00|2664.77|2657.47|2666.35|2659.05|2668.7|2661.4|2664.42|2657.12|37
1733973550000|2024-12-12 03:19:10|2665.83|2658.53|2667.7|2660.4|2670.38|2663.08|2665.8|2658.5|37
1733973560000|2024-12-12 03:19:20|2668.1|2660.8|2667.63|2660.33|2669|2661.7|2666.48|2659.18|36
1733973570000|2024-12-12 03:19:30|2667.6|2660.3|2672.66|2665.36|2675.56|2668.26|2666.5|2659.2|39
1733973580000|2024-12-12 03:19:40|2672.65|2665.35|2672.78|2665.48|2674.65|2667.35|2671.55|2664.25|38
1733973590000|2024-12-12 03:19:50|2672.64|2665.34|2670.35|2663.05|2673.44|2666.14|2670.35|2663.05|39
1733973600000|2024-12-12 03:20:00|2670.15|2662.85|2670.15|2662.85|2671.5|2664.2|2670.05|2662.75|34
1733973610000|2024-12-12 03:20:10|2670.3|2663|2676.48|2669.18|2677.05|2669.75|2669.6|2662.3|38
1733973620000|2024-12-12 03:20:20|2676.5|2669.2|2668.95|2661.65|2676.5|2669.2|2668.4|2661.1|34
1733973630000|2024-12-12 03:20:30|2668.65|2661.35|2676.27|2668.97|2677.7|2670.4|2668.42|2661.12|38
1733973640000|2024-12-12 03:20:40|2676.12|2668.82|2678|2670.7|2678|2670.7|2676.12|2668.82|39
1733973650000|2024-12-12 03:20:50|2677.85|2670.55|2685.55|2678.25|2685.55|2678.25|2677.46|2670.16|38
1733973660000|2024-12-12 03:21:00|2686.1|2678.8|2685.25|2677.95|2689.18|2681.88|2685.25|2677.95|38
1733973670000|2024-12-12 03:21:10|2685.4|2678.1|2689|2681.7|2691.5|2684.2|2685.4|2678.1|40
1733973680000|2024-12-12 03:21:20|2689.3|2682|2687.71|2680.41|2691.05|2683.75|2687.71|2680.41|38
1733973690000|2024-12-12 03:21:30|2687.65|2680.35|2690.03|2682.73|2691.1|2683.8|2687.65|2680.35|40
1733973700000|2024-12-12 03:21:40|2690.67|2683.37|2688.05|2680.75|2690.77|2683.47|2687.07|2679.77|40
1733973710000|2024-12-12 03:21:50|2687.75|2680.45|2689.15|2681.85|2690.02|2682.72|2687.3|2680|40
1733973720000|2024-12-12 03:22:00|2688.7|2681.4|2696.18|2688.88|2696.6|2689.3|2688.05|2680.75|38
1733973730000|2024-12-12 03:22:10|2696.38|2689.08|2695.45|2688.15|2698.98|2691.68|2694.95|2687.65|39
1733973740000|2024-12-12 03:22:20|2695.51|2688.21|2696.76|2689.46|2699.17|2691.87|2695.3|2688|40
1733973750000|2024-12-12 03:22:30|2696.75|2689.45|2698.05|2690.75|2699.44|2692.14|2695.3|2688|35
1733973760000|2024-12-12 03:22:40|2698|2690.7|2699.19|2691.89|2699.4|2692.1|2696.55|2689.25|39
1733973770000|2024-12-12 03:22:50|2699.16|2691.86|2689.84|2682.54|2699.65|2692.35|2689.39|2682.09|38
1733973780000|2024-12-12 03:23:00|2688.85|2681.55|2689.05|2681.75|2691.91|2684.61|2688.85|2681.55|37
1733973790000|2024-12-12 03:23:10|2688.9|2681.6|2690.9|2683.6|2690.9|2683.6|2686.15|2678.85|34
1733973800000|2024-12-12 03:23:20|2691.41|2684.11|2693.83|2686.53|2693.83|2686.53|2691.18|2683.88|40
1733973810000|2024-12-12 03:23:30|2693.85|2686.55|2694.28|2686.98|2694.62|2687.32|2690.9|2683.6|39
1733973820000|2024-12-12 03:23:40|2694.23|2686.93|2693.15|2685.85|2694.47|2687.17|2691.7|2684.4|36
1733973830000|2024-12-12 03:23:50|2693.11|2685.81|2690.34|2683.04|2696.5|2689.2|2689.5|2682.2|39
1733973840000|2024-12-12 03:24:00|2690.42|2683.12|2694.9|2687.6|2695.63|2688.33|2689.45|2682.15|37
1733973850000|2024-12-12 03:24:10|2694.88|2687.58|2698.7|2691.4|2699.6|2692.3|2693.91|2686.61|38
1733973860000|2024-12-12 03:24:20|2698.95|2691.65|2697.5|2690.2|2700.14|2692.84|2697.5|2690.2|39
1733973870000|2024-12-12 03:24:30|2698.05|2690.75|2698.04|2690.74|2698.63|2691.33|2696.98|2689.68|38
1733973880000|2024-12-12 03:24:40|2697.8|2690.5|2695.69|2688.39|2697.95|2690.65|2695.65|2688.35|32
1733973890000|2024-12-12 03:24:50|2695.58|2688.28|2700.41|2693.11|2700.65|2693.35|2695.58|2688.28|33
1733973900000|2024-12-12 03:25:00|2700.43|2693.13|2697.2|2689.9|2700.94|2693.64|2697.2|2689.9|37
1733973910000|2024-12-12 03:25:10|2697.4|2690.1|2699.55|2692.25|2699.95|2692.65|2696.7|2689.4|37
1733973920000|2024-12-12 03:25:20|2699.4|2692.1|2697.4|2690.1|2701.7|2694.4|2697.4|2690.1|31
1733973930000|2024-12-12 03:25:30|2697.2|2689.9|2701.25|2693.95|2701.45|2694.15|2696.6|2689.3|33
1733973940000|2024-12-12 03:25:40|2701.35|2694.05|2698.6|2691.3|2702.15|2694.85|2698|2690.7|37
1733973950000|2024-12-12 03:25:50|2698.35|2691.05|2697.35|2690.05|2698.65|2691.35|2697.05|2689.75|33
1733973960000|2024-12-12 03:26:00|2697.75|2690.45|2701.7|2694.4|2702.75|2695.45|2697|2689.7|32
1733973970000|2024-12-12 03:26:10|2701.3|2694|2701.65|2694.35|2702.25|2694.95|2700.7|2693.4|33
1733973980000|2024-12-12 03:26:20|2701.7|2694.4|2703.2|2695.9|2703.2|2695.9|2701.6|2694.3|33
1733973990000|2024-12-12 03:26:30|2703|2695.7|2701.8|2694.5|2703|2695.7|2700.8|2693.5|31
1733974000000|2024-12-12 03:26:40|2702.65|2695.35|2701.65|2694.35|2705.75|2698.45|2701.5|2694.2|30
1733974010000|2024-12-12 03:26:50|2700.55|2693.25|2694.45|2687.15|2700.55|2693.25|2694.45|2687.15|19
1733974020000|2024-12-12 03:27:00|2693.8|2686.5|2691.25|2683.95|2693.8|2686.5|2690.35|2683.05|27
1733974030000|2024-12-12 03:27:10|2691.8|2684.5|2687.6|2680.3|2692.45|2685.15|2687.5|2680.2|32
1733974040000|2024-12-12 03:27:20|2687.55|2680.25|2680.95|2673.65|2688.1|2680.8|2680.7|2673.4|32
1733974050000|2024-12-12 03:27:30|2680.45|2673.15|2679.2|2671.9|2683.45|2676.15|2677.65|2670.35|30
1733974060000|2024-12-12 03:27:40|2679.3|2672|2673.4|2666.1|2679.75|2672.45|2673.4|2666.1|28
1733974070000|2024-12-12 03:27:50|2672.9|2665.6|2677.7|2670.4|2678.25|2670.95|2672.6|2665.3|29
1733974080000|2024-12-12 03:28:00|2677.95|2670.65|2682.6|2675.3|2682.6|2675.3|2677.95|2670.65|34
1733974090000|2024-12-12 03:28:10|2682.5|2675.2|2689.45|2682.15|2690.55|2683.25|2682.5|2675.2|32
1733974100000|2024-12-12 03:28:20|2689.35|2682.05|2691.9|2684.6|2693.4|2686.1|2689.35|2682.05|29
1733974110000|2024-12-12 03:28:30|2690.75|2683.45|2687.5|2680.2|2690.75|2683.45|2686.65|2679.35|26
1733974120000|2024-12-12 03:28:40|2687.6|2680.3|2688.15|2680.85|2689.05|2681.75|2687.45|2680.15|26
1733974130000|2024-12-12 03:28:50|2687.45|2680.15|2686.35|2679.05|2688.55|2681.25|2686.25|2678.95|31
1733974140000|2024-12-12 03:29:00|2686.45|2679.15|2687.15|2679.85|2690.55|2683.25|2686.45|2679.15|31
1733974150000|2024-12-12 03:29:10|2687.35|2680.05|2690.1|2682.8|2690.1|2682.8|2686.25|2678.95|22
1733974160000|2024-12-12 03:29:20|2691.85|2684.55|2694.1|2686.8|2695.45|2688.15|2691.85|2684.55|31
1733974170000|2024-12-12 03:29:30|2694.55|2687.25|2700.5|2693.2|2700.5|2693.2|2694.55|2687.25|26
1733974180000|2024-12-12 03:29:40|2700.55|2693.25|2696.75|2689.45|2700.55|2693.25|2695.55|2688.25|20
1733974190000|2024-12-12 03:29:50|2696.25|2688.95|2698.15|2690.85|2698.15|2690.85|2695.8|2688.5|20
1733974200000|2024-12-12 03:30:00|2696.85|2689.55|2691.7|2684.4|2696.85|2689.55|2691.7|2684.4|22
1733974210000|2024-12-12 03:30:10|2691.45|2684.15|2690.15|2682.85|2692.3|2685|2688.3|2681|32
1733974220000|2024-12-12 03:30:20|2690.25|2682.95|2692.45|2685.15|2692.75|2685.45|2687.95|2680.65|32
1733974230000|2024-12-12 03:30:30|2692.4|2685.1|2688.65|2681.35|2692.4|2685.1|2686.35|2679.05|34
1733974240000|2024-12-12 03:30:40|2688.7|2681.4|2687.5|2680.2|2689|2681.7|2687.5|2680.2|28
1733974250000|2024-12-12 03:30:50|2687.65|2680.35|2684.85|2677.55|2687.65|2680.35|2684.5|2677.2|26
1733974260000|2024-12-12 03:31:00|2684.5|2677.2|2684.6|2677.3|2686.05|2678.75|2683.45|2676.15|31
1733974270000|2024-12-12 03:31:10|2684.4|2677.1|2684.8|2677.5|2687.8|2680.5|2684.4|2677.1|32
1733974280000|2024-12-12 03:31:20|2685.4|2678.1|2686.8|2679.5|2689.85|2682.55|2685.4|2678.1|34
1733974290000|2024-12-12 03:31:30|2686.85|2679.55|2689.85|2682.55|2689.85|2682.55|2686.65|2679.35|33
1733974300000|2024-12-12 03:31:40|2690.1|2682.8|2694.15|2686.85|2695.4|2688.1|2689.85|2682.55|31
1733974310000|2024-12-12 03:31:50|2693.6|2686.3|2700.6|2693.3|2700.65|2693.35|2693.6|2686.3|27
1733974320000|2024-12-12 03:32:00|2699.95|2692.65|2697.45|2690.15|2702.5|2695.2|2697.45|2690.15|29
1733974330000|2024-12-12 03:32:10|2697.4|2690.1|2690.45|2683.15|2697.5|2690.2|2690.45|2683.15|35
1733974340000|2024-12-12 03:32:20|2690.3|2683|2691.4|2684.1|2693.7|2686.4|2688.45|2681.15|31
1733974350000|2024-12-12 03:32:30|2690.9|2683.6|2685.5|2678.2|2690.9|2683.6|2685.5|2678.2|25
1733974360000|2024-12-12 03:32:40|2682.05|2674.75|2681.55|2674.25|2683.45|2676.15|2680.85|2673.55|24
1733974370000|2024-12-12 03:32:50|2681.45|2674.15|2687.6|2680.3|2687.65|2680.35|2679.35|2672.05|25
1733974380000|2024-12-12 03:33:00|2685.6|2678.3|2703.35|2696.05|2707.85|2700.55|2684.85|2677.55|33
1733974390000|2024-12-12 03:33:10|2703.65|2696.35|2700.65|2693.35|2703.65|2696.35|2696.65|2689.35|23
1733974400000|2024-12-12 03:33:20|2700.8|2693.5|2697.8|2690.5|2701.15|2693.85|2697.8|2690.5|18
1733974410000|2024-12-12 03:33:30|2697.15|2689.85|2698.15|2690.85|2700.4|2693.1|2695.15|2687.85|28
1733974420000|2024-12-12 03:33:40|2697.8|2690.5|2689.4|2682.1|2697.9|2690.6|2689.4|2682.1|21
1733974430000|2024-12-12 03:33:50|2689.15|2681.85|2687.15|2679.85|2689.15|2681.85|2687.15|2679.85|12
1733974440000|2024-12-12 03:34:00|2686.15|2678.85|2686.25|2678.95|2687|2679.7|2684.35|2677.05|14
1733974450000|2024-12-12 03:34:10|2686.15|2678.85|2681.15|2673.85|2686.15|2678.85|2680.15|2672.85|12
1733974460000|2024-12-12 03:34:20|2681.35|2674.05|2683.15|2675.85|2684.5|2677.2|2681.15|2673.85|15
1733974470000|2024-12-12 03:34:30|2683.9|2676.6|2680.3|2673|2683.9|2676.6|2680.15|2672.85|18
1733974480000|2024-12-12 03:34:40|2679.65|2672.35|2671.15|2663.85|2679.65|2672.35|2671.15|2663.85|13
1733974490000|2024-12-12 03:34:50|2670.65|2663.35|2668.65|2661.35|2670.65|2663.35|2668.4|2661.1|10
1733974500000|2024-12-12 03:35:00|2668.7|2661.4|2669.95|2662.65|2670.25|2662.95|2666.65|2659.35|23
1733974510000|2024-12-12 03:35:10|2670.1|2662.8|2673|2665.7|2673|2665.7|2670.1|2662.8|26
1733974520000|2024-12-12 03:35:20|2673.3|2666|2678.75|2671.45|2679.15|2671.85|2673.3|2666|20
1733974530000|2024-12-12 03:35:30|2678.65|2671.35|2678.4|2671.1|2679.1|2671.8|2677.15|2669.85|30
1733974540000|2024-12-12 03:35:40|2678.35|2671.05|2673.85|2666.55|2679.15|2671.85|2673.4|2666.1|29
1733974550000|2024-12-12 03:35:50|2673.89|2666.59|2678.51|2671.21|2679.1|2671.8|2673.78|2666.48|33
1733974560000|2024-12-12 03:36:00|2678.53|2671.23|2675.3|2668|2678.53|2671.23|2674.27|2666.97|37
1733974570000|2024-12-12 03:36:10|2675.2|2667.9|2674.63|2667.33|2675.83|2668.53|2672.12|2664.82|38
1733974580000|2024-12-12 03:36:20|2674.98|2667.68|2678.2|2670.9|2679.39|2672.09|2674.95|2667.65|38
1733974590000|2024-12-12 03:36:30|2678.55|2671.25|2677.25|2669.95|2679.2|2671.9|2675.5|2668.2|36
1733974600000|2024-12-12 03:36:40|2677.66|2670.36|2677.7|2670.4|2682.15|2674.85|2674.93|2667.63|36
1733974610000|2024-12-12 03:36:50|2677.36|2670.06|2673.25|2665.95|2677.6|2670.3|2672.7|2665.4|36
1733974620000|2024-12-12 03:37:00|2673.4|2666.1|2671.2|2663.9|2673.45|2666.15|2668.7|2661.4|35
1733974630000|2024-12-12 03:37:10|2670.83|2663.53|2674.27|2666.97|2674.35|2667.05|2670.83|2663.53|40
1733974640000|2024-12-12 03:37:20|2674.17|2666.87|2669.52|2662.22|2674.17|2666.87|2668.65|2661.35|36
1733974650000|2024-12-12 03:37:30|2670.05|2662.75|2671.85|2664.55|2673.2|2665.9|2667.9|2660.6|38
1733974660000|2024-12-12 03:37:40|2671.75|2664.45|2670.3|2663|2671.83|2664.53|2668.75|2661.45|36
1733974670000|2024-12-12 03:37:50|2670.25|2662.95|2668.27|2660.97|2670.25|2662.95|2667.7|2660.4|32
1733974680000|2024-12-12 03:38:00|2668.17|2660.87|2666.42|2659.12|2669.45|2662.15|2666.26|2658.96|37
1733974690000|2024-12-12 03:38:10|2666.7|2659.4|2667.41|2660.11|2668.65|2661.35|2665.18|2657.88|35
1733974700000|2024-12-12 03:38:20|2667.5|2660.2|2672.95|2665.65|2673.1|2665.8|2667.5|2660.2|34
1733974710000|2024-12-12 03:38:30|2671.8|2664.5|2675.18|2667.88|2675.18|2667.88|2669.58|2662.28|37
1733974720000|2024-12-12 03:38:40|2675.15|2667.85|2674.6|2667.3|2676.4|2669.1|2674.23|2666.93|38
1733974730000|2024-12-12 03:38:50|2674.65|2667.35|2674.4|2667.1|2675.55|2668.25|2671.5|2664.2|36
1733974740000|2024-12-12 03:39:00|2674.52|2667.22|2672.85|2665.55|2674.52|2667.22|2671.43|2664.13|40
1733974750000|2024-12-12 03:39:10|2673.24|2665.94|2679.4|2672.1|2680.42|2673.12|2673.23|2665.93|33
1733974760000|2024-12-12 03:39:20|2679.38|2672.08|2686.25|2678.95|2686.25|2678.95|2679.38|2672.08|33
1733974770000|2024-12-12 03:39:30|2686.2|2678.9|2680.2|2672.9|2686.2|2678.9|2680.1|2672.8|37
1733974780000|2024-12-12 03:39:40|2680.15|2672.85|2679.25|2671.95|2680.69|2673.39|2679.15|2671.85|31
1733974790000|2024-12-12 03:39:50|2679.4|2672.1|2677|2669.7|2679.5|2672.2|2675|2667.7|38
1733974800000|2024-12-12 03:40:00|2677.46|2670.16|2681.4|2674.1|2682.9|2675.6|2677.35|2670.05|38
1733974810000|2024-12-12 03:40:10|2681.82|2674.52|2683.63|2676.33|2685.18|2677.88|2681.65|2674.35|39
1733974820000|2024-12-12 03:40:20|2684.15|2676.85|2682.73|2675.43|2684.23|2676.93|2681.8|2674.5|36
1733974830000|2024-12-12 03:40:30|2682.82|2675.52|2683.28|2675.98|2684.05|2676.75|2682.37|2675.07|37
1733974840000|2024-12-12 03:40:40|2683.85|2676.55|2678.55|2671.25|2683.85|2676.55|2678.55|2671.25|38
1733974850000|2024-12-12 03:40:50|2678.4|2671.1|2680.4|2673.1|2680.82|2673.52|2677.65|2670.35|39
1733974860000|2024-12-12 03:41:00|2680.69|2673.39|2677.37|2670.07|2681.98|2674.68|2677.37|2670.07|39
1733974870000|2024-12-12 03:41:10|2677.15|2669.85|2675.4|2668.1|2679.09|2671.79|2674.5|2667.2|39
1733974880000|2024-12-12 03:41:20|2674.79|2667.49|2672.65|2665.35|2679.25|2671.95|2672.65|2665.35|36
1733974890000|2024-12-12 03:41:30|2672.41|2665.11|2674.2|2666.9|2674.55|2667.25|2671.6|2664.3|37
1733974900000|2024-12-12 03:41:40|2673.78|2666.48|2676.18|2668.88|2677.48|2670.18|2673.77|2666.47|36
1733974910000|2024-12-12 03:41:50|2676.35|2669.05|2675.71|2668.41|2677.3|2670|2673.15|2665.85|39
1733974920000|2024-12-12 03:42:00|2675.75|2668.45|2677.13|2669.83|2680.83|2673.53|2674.99|2667.69|38
1733974930000|2024-12-12 03:42:10|2679.52|2672.22|2685.43|2678.13|2685.6|2678.3|2679.07|2671.77|37
1733974940000|2024-12-12 03:42:20|2685.73|2678.43|2686.55|2679.25|2688|2680.7|2685.43|2678.13|37
1733974950000|2024-12-12 03:42:30|2686.63|2679.33|2688.83|2681.53|2692.75|2685.45|2686.62|2679.32|40
1733974960000|2024-12-12 03:42:40|2688.15|2680.85|2686.83|2679.53|2688.15|2680.85|2685.2|2677.9|37
1733974970000|2024-12-12 03:42:50|2687.5|2680.2|2689.03|2681.73|2690.03|2682.73|2687.13|2679.83|37
1733974980000|2024-12-12 03:43:00|2689.08|2681.78|2683.67|2676.37|2689.08|2681.78|2683.67|2676.37|36
1733974990000|2024-12-12 03:43:10|2683.59|2676.29|2686.45|2679.15|2686.84|2679.54|2683.53|2676.23|36
1733975000000|2024-12-12 03:43:20|2686.74|2679.44|2690.45|2683.15|2690.95|2683.65|2686.74|2679.44|38
1733975010000|2024-12-12 03:43:30|2690.43|2683.13|2693.25|2685.95|2693.33|2686.03|2690.1|2682.8|36
1733975020000|2024-12-12 03:43:40|2693.31|2686.01|2692.69|2685.39|2694.45|2687.15|2691.73|2684.43|37
1733975030000|2024-12-12 03:43:50|2692.5|2685.2|2691.54|2684.24|2692.5|2685.2|2690.55|2683.25|35
1733975040000|2024-12-12 03:44:00|2691.45|2684.15|2696.88|2689.58|2697.3|2690|2691.37|2684.07|39
1733975050000|2024-12-12 03:44:10|2697.25|2689.95|2694.15|2686.85|2697.25|2689.95|2693.67|2686.37|36
1733975060000|2024-12-12 03:44:20|2694.1|2686.8|2692.35|2685.05|2694.33|2687.03|2692.29|2684.99|35
1733975070000|2024-12-12 03:44:30|2692.95|2685.65|2691.6|2684.3|2693.31|2686.01|2691.55|2684.25|34
1733975080000|2024-12-12 03:44:40|2691.55|2684.25|2692.41|2685.11|2693.15|2685.85|2691.33|2684.03|33
1733975090000|2024-12-12 03:44:50|2692.45|2685.15|2693.45|2686.15|2693.55|2686.25|2692.45|2685.15|36
1733975100000|2024-12-12 03:45:00|2693.35|2686.05|2691|2683.7|2695.02|2687.72|2691|2683.7|38
1733975110000|2024-12-12 03:45:10|2690.63|2683.33|2693.48|2686.18|2693.48|2686.18|2690.63|2683.33|34
1733975120000|2024-12-12 03:45:20|2693.29|2685.99|2692.5|2685.2|2693.7|2686.4|2691.71|2684.41|33
1733975130000|2024-12-12 03:45:30|2692.41|2685.11|2693.3|2686|2694.38|2687.08|2689.35|2682.05|37
1733975140000|2024-12-12 03:45:40|2692.68|2685.38|2693.98|2686.68|2694.38|2687.08|2692.25|2684.95|35
1733975150000|2024-12-12 03:45:50|2693.57|2686.27|2689.4|2682.1|2693.95|2686.65|2689.4|2682.1|37
1733975160000|2024-12-12 03:46:00|2689.01|2681.71|2687.3|2680|2690.1|2682.8|2687.3|2680|36
1733975170000|2024-12-12 03:46:10|2686.9|2679.6|2687.1|2679.8|2688.3|2681|2685.48|2678.18|38
1733975180000|2024-12-12 03:46:20|2686.6|2679.3|2687|2679.7|2687.4|2680.1|2685.7|2678.4|35
1733975190000|2024-12-12 03:46:30|2686.45|2679.15|2684.95|2677.65|2686.45|2679.15|2683.45|2676.15|36
1733975200000|2024-12-12 03:46:40|2685|2677.7|2686.57|2679.27|2686.98|2679.68|2684.35|2677.05|31
1733975210000|2024-12-12 03:46:50|2686.21|2678.91|2690.15|2682.85|2690.33|2683.03|2683.53|2676.23|37
1733975220000|2024-12-12 03:47:00|2690.3|2683|2690.55|2683.25|2690.9|2683.6|2689.41|2682.11|37
1733975230000|2024-12-12 03:47:10|2689.93|2682.63|2688.23|2680.93|2690.9|2683.6|2687.25|2679.95|32
1733975240000|2024-12-12 03:47:20|2688.21|2680.91|2690.64|2683.34|2691.6|2684.3|2687.8|2680.5|36
1733975250000|2024-12-12 03:47:30|2690.9|2683.6|2690.87|2683.57|2691.63|2684.33|2689.35|2682.05|37
1733975260000|2024-12-12 03:47:40|2693.21|2685.91|2692.7|2685.4|2695.35|2688.05|2692.7|2685.4|38
1733975270000|2024-12-12 03:47:50|2691.78|2684.48|2694.6|2687.3|2696.14|2688.84|2691.69|2684.39|35
1733975280000|2024-12-12 03:48:00|2694.65|2687.35|2699.46|2692.16|2699.46|2692.16|2692.28|2684.98|36
1733975290000|2024-12-12 03:48:10|2700.95|2693.65|2701.45|2694.15|2701.67|2694.37|2700.54|2693.24|35
1733975300000|2024-12-12 03:48:20|2701.05|2693.75|2700.35|2693.05|2701.32|2694.02|2700.1|2692.8|35
1733975310000|2024-12-12 03:48:30|2699.73|2692.43|2702.15|2694.85|2702.3|2695|2699.73|2692.43|35
1733975320000|2024-12-12 03:48:40|2701.1|2693.8|2699.55|2692.25|2701.73|2694.43|2698.8|2691.5|35
1733975330000|2024-12-12 03:48:50|2700.65|2693.35|2701.05|2693.75|2701.8|2694.5|2700.04|2692.74|35
1733975340000|2024-12-12 03:49:00|2701.1|2693.8|2707.58|2700.28|2707.58|2700.28|2700.3|2693|38
1733975350000|2024-12-12 03:49:10|2707.59|2700.29|2703|2695.7|2707.64|2700.34|2702.95|2695.65|33
1733975360000|2024-12-12 03:49:20|2702.95|2695.65|2705.95|2698.65|2706.6|2699.3|2700.8|2693.5|38
1733975370000|2024-12-12 03:49:30|2705.5|2698.2|2705.61|2698.31|2707.27|2699.97|2705.1|2697.8|34
1733975380000|2024-12-12 03:49:40|2705.7|2698.4|2705.61|2698.31|2706.44|2699.14|2705.47|2698.17|33
1733975390000|2024-12-12 03:49:50|2705.7|2698.4|2705.57|2698.27|2706.2|2698.9|2704.96|2697.66|33
1733975400000|2024-12-12 03:50:00|2705.6|2698.3|2700.07|2692.77|2705.65|2698.35|2700.07|2692.77|34
1733975410000|2024-12-12 03:50:10|2699.9|2692.6|2695.76|2688.46|2700.03|2692.73|2695.59|2688.29|32
1733975420000|2024-12-12 03:50:20|2695.95|2688.65|2692.5|2685.2|2696.05|2688.75|2691.63|2684.33|35
1733975430000|2024-12-12 03:50:30|2692.51|2685.21|2695.63|2688.33|2695.63|2688.33|2690.92|2683.62|38
1733975440000|2024-12-12 03:50:40|2695.78|2688.48|2697.05|2689.75|2700.53|2693.23|2695.78|2688.48|40
1733975450000|2024-12-12 03:50:50|2696.6|2689.3|2693.87|2686.57|2698.8|2691.5|2693.1|2685.8|40
1733975460000|2024-12-12 03:51:00|2693.51|2686.21|2700.4|2693.1|2700.4|2693.1|2693.35|2686.05|38
1733975470000|2024-12-12 03:51:10|2700.83|2693.53|2697.14|2689.84|2702.09|2694.79|2697.14|2689.84|37
1733975480000|2024-12-12 03:51:20|2695.7|2688.4|2695.6|2688.3|2698.44|2691.14|2695.6|2688.3|35
1733975490000|2024-12-12 03:51:30|2694.9|2687.6|2693.63|2686.33|2695.75|2688.45|2693.63|2686.33|36
1733975500000|2024-12-12 03:51:40|2693.69|2686.39|2689.06|2681.76|2693.7|2686.4|2688.15|2680.85|35
1733975510000|2024-12-12 03:51:50|2688.89|2681.59|2692.3|2685|2693.1|2685.8|2688.85|2681.55|37
1733975520000|2024-12-12 03:52:00|2692.53|2685.23|2698.38|2691.08|2698.43|2691.13|2692.15|2684.85|34
1733975530000|2024-12-12 03:52:10|2698.25|2690.95|2695.25|2687.95|2698.25|2690.95|2694.42|2687.12|36
1733975540000|2024-12-12 03:52:20|2695.1|2687.8|2709.53|2702.23|2711.08|2703.78|2695.1|2687.8|38
1733975550000|2024-12-12 03:52:30|2710.25|2702.95|2708.54|2701.24|2710.45|2703.15|2707.2|2699.9|35
1733975560000|2024-12-12 03:52:40|2708.45|2701.15|2705.4|2698.1|2708.45|2701.15|2705.15|2697.85|36
1733975570000|2024-12-12 03:52:50|2705.35|2698.05|2708.84|2701.54|2708.88|2701.58|2703.9|2696.6|34
1733975580000|2024-12-12 03:53:00|2708.96|2701.66|2712.6|2705.3|2712.7|2705.4|2708.96|2701.66|35
1733975590000|2024-12-12 03:53:10|2712.7|2705.4|2712.57|2705.27|2716.4|2709.1|2710.65|2703.35|33
1733975600000|2024-12-12 03:53:20|2712.86|2705.56|2712.5|2705.2|2713|2705.7|2710.3|2703|37
1733975610000|2024-12-12 03:53:30|2712.4|2705.1|2710.35|2703.05|2712.55|2705.25|2707.88|2700.58|38
1733975620000|2024-12-12 03:53:40|2710.27|2702.97|2706.73|2699.43|2711.2|2703.9|2706.73|2699.43|39
1733975630000|2024-12-12 03:53:50|2706.24|2698.94|2704|2696.7|2706.25|2698.95|2703.56|2696.26|35
1733975640000|2024-12-12 03:54:00|2703.37|2696.07|2699.97|2692.67|2703.37|2696.07|2699.97|2692.67|35
1733975650000|2024-12-12 03:54:10|2699.15|2691.85|2701.28|2693.98|2701.28|2693.98|2697.4|2690.1|36
1733975660000|2024-12-12 03:54:20|2701.75|2694.45|2704.45|2697.15|2705.5|2698.2|2701|2693.7|35
1733975670000|2024-12-12 03:54:30|2704.59|2697.29|2705.2|2697.9|2705.4|2698.1|2702.52|2695.22|37
1733975680000|2024-12-12 03:54:40|2706.32|2699.02|2707.4|2700.1|2707.66|2700.36|2705.95|2698.65|36
1733975690000|2024-12-12 03:54:50|2707.15|2699.85|2706.55|2699.25|2707.38|2700.08|2704.69|2697.39|34
1733975700000|2024-12-12 03:55:00|2705.42|2698.12|2707.05|2699.75|2707.48|2700.18|2703.05|2695.75|35
1733975710000|2024-12-12 03:55:10|2706.2|2698.9|2707.5|2700.2|2707.95|2700.65|2706.2|2698.9|35
1733975720000|2024-12-12 03:55:20|2707.6|2700.3|2715.15|2707.85|2715.65|2708.35|2707.53|2700.23|31
1733975730000|2024-12-12 03:55:30|2715.35|2708.05|2706.09|2698.79|2716|2708.7|2705.15|2697.85|36
1733975740000|2024-12-12 03:55:40|2706.2|2698.9|2708.5|2701.2|2711.9|2704.6|2706.2|2698.9|37
1733975750000|2024-12-12 03:55:50|2708.58|2701.28|2711.77|2704.47|2711.77|2704.47|2708.45|2701.15|38
1733975760000|2024-12-12 03:56:00|2711.65|2704.35|2712.28|2704.98|2714.25|2706.95|2711.65|2704.35|39
1733975770000|2024-12-12 03:56:10|2712.2|2704.9|2711.89|2704.59|2712.86|2705.56|2711.83|2704.53|36
1733975780000|2024-12-12 03:56:20|2711.95|2704.65|2712.85|2705.55|2713.34|2706.04|2711.75|2704.45|26
1733975790000|2024-12-12 03:56:30|2712.79|2705.49|2711.31|2704.01|2717.6|2710.3|2709.8|2702.5|35
1733975800000|2024-12-12 03:56:40|2711.35|2704.05|2710.65|2703.35|2713.99|2706.69|2710.38|2703.08|38
1733975810000|2024-12-12 03:56:50|2710.6|2703.3|2701.15|2693.85|2710.9|2703.6|2700.75|2693.45|39
1733975820000|2024-12-12 03:57:00|2701.75|2694.45|2706.12|2698.82|2707.09|2699.79|2701.6|2694.3|37
1733975830000|2024-12-12 03:57:10|2706.15|2698.85|2707.08|2699.78|2708.15|2700.85|2705.85|2698.55|32
1733975840000|2024-12-12 03:57:20|2706.8|2699.5|2703.4|2696.1|2707.1|2699.8|2703.4|2696.1|31
1733975850000|2024-12-12 03:57:30|2703.35|2696.05|2698.05|2690.75|2703.35|2696.05|2697.9|2690.6|39
1733975860000|2024-12-12 03:57:40|2698.15|2690.85|2694.85|2687.55|2698.65|2691.35|2694.85|2687.55|34
1733975870000|2024-12-12 03:57:50|2693.15|2685.85|2686.4|2679.1|2693.4|2686.1|2686.25|2678.95|37
1733975880000|2024-12-12 03:58:00|2686.87|2679.57|2686.2|2678.9|2687.16|2679.86|2682.05|2674.75|37
1733975890000|2024-12-12 03:58:10|2686.4|2679.1|2694.2|2686.9|2694.2|2686.9|2685.6|2678.3|39
1733975900000|2024-12-12 03:58:20|2692.5|2685.2|2691.8|2684.5|2692.82|2685.52|2691|2683.7|38
1733975910000|2024-12-12 03:58:30|2693.39|2686.09|2690.88|2683.58|2694.2|2686.9|2689.63|2682.33|38
1733975920000|2024-12-12 03:58:40|2691.65|2684.35|2693.54|2686.24|2694.3|2687|2691.01|2683.71|39
1733975930000|2024-12-12 03:58:50|2693.81|2686.51|2697.64|2690.34|2697.64|2690.34|2693.72|2686.42|38
1733975940000|2024-12-12 03:59:00|2697.3|2690|2693.58|2686.28|2699.95|2692.65|2692.4|2685.1|39
1733975950000|2024-12-12 03:59:10|2694|2686.7|2696.59|2689.29|2696.6|2689.3|2694|2686.7|35
1733975960000|2024-12-12 03:59:20|2696.76|2689.46|2700.3|2693|2700.3|2693|2696.53|2689.23|33
1733975970000|2024-12-12 03:59:30|2700.7|2693.4|2702.8|2695.5|2704.38|2697.08|2700.7|2693.4|38
1733975980000|2024-12-12 03:59:40|2703|2695.7|2702.93|2695.63|2703.9|2696.6|2702.6|2695.3|36
1733975990000|2024-12-12 03:59:50|2703.02|2695.72|2707.2|2699.9|2710.15|2702.85|2703.02|2695.72|35
1733976000000|2024-12-12 04:00:00|2706.95|2699.65|2714.35|2707.05|2714.8|2707.5|2705.25|2697.95|39
1733976010000|2024-12-12 04:00:10|2711.4|2704.1|2721.81|2714.51|2722.2|2714.9|2710.83|2703.53|39
1733976020000|2024-12-12 04:00:20|2721.9|2714.6|2722.95|2715.65|2722.95|2715.65|2719.2|2711.9|37
1733976030000|2024-12-12 04:00:30|2723.45|2716.15|2722.5|2715.2|2725.25|2717.95|2722.3|2715|37
1733976040000|2024-12-12 04:00:40|2722.65|2715.35|2725.55|2718.25|2725.95|2718.65|2721.5|2714.2|38
1733976050000|2024-12-12 04:00:50|2725.44|2718.14|2728.12|2720.82|2728.13|2720.83|2723.61|2716.31|38
1733976060000|2024-12-12 04:01:00|2728.16|2720.86|2723.91|2716.61|2728.16|2720.86|2723.4|2716.1|38
1733976070000|2024-12-12 04:01:10|2723.93|2716.63|2724|2716.7|2725.8|2718.5|2723.93|2716.63|35
1733976080000|2024-12-12 04:01:20|2724.35|2717.05|2729.48|2722.18|2729.6|2722.3|2723.01|2715.71|37
1733976090000|2024-12-12 04:01:30|2729.88|2722.58|2732.04|2724.74|2733.6|2726.3|2729.48|2722.18|36
1733976100000|2024-12-12 04:01:40|2732.52|2725.22|2731.41|2724.11|2733.7|2726.4|2728.83|2721.53|33
1733976110000|2024-12-12 04:01:50|2732.07|2724.77|2734.63|2727.33|2734.63|2727.33|2730.68|2723.38|38
1733976120000|2024-12-12 04:02:00|2734.75|2727.45|2735.86|2728.56|2735.86|2728.56|2731.56|2724.26|38
1733976130000|2024-12-12 04:02:10|2735.45|2728.15|2736|2728.7|2736.55|2729.25|2734.74|2727.44|34
1733976140000|2024-12-12 04:02:20|2736.2|2728.9|2736.65|2729.35|2740.34|2733.04|2732.3|2725|40
1733976150000|2024-12-12 04:02:30|2736.6|2729.3|2731.45|2724.15|2736.6|2729.3|2729.15|2721.85|40
1733976160000|2024-12-12 04:02:40|2731.28|2723.98|2722.8|2715.5|2731.28|2723.98|2722.41|2715.11|39
1733976170000|2024-12-12 04:02:50|2722.85|2715.55|2727.65|2720.35|2727.75|2720.45|2722.12|2714.82|38
1733976180000|2024-12-12 04:03:00|2727.6|2720.3|2722.45|2715.15|2727.7|2720.4|2718.96|2711.66|39
1733976190000|2024-12-12 04:03:10|2722.41|2715.11|2727.5|2720.2|2727.88|2720.58|2720.85|2713.55|38
1733976200000|2024-12-12 04:03:20|2727.8|2720.5|2726.45|2719.15|2727.8|2720.5|2725|2717.7|36
1733976210000|2024-12-12 04:03:30|2726.35|2719.05|2728.95|2721.65|2730.9|2723.6|2725.68|2718.38|37
1733976220000|2024-12-12 04:03:40|2729.11|2721.81|2726.8|2719.5|2730.24|2722.94|2726.4|2719.1|38
1733976230000|2024-12-12 04:03:50|2727.05|2719.75|2721.65|2714.35|2727.27|2719.97|2720.8|2713.5|39
1733976240000|2024-12-12 04:04:00|2722.3|2715|2722.37|2715.07|2725.31|2718.01|2721.65|2714.35|37
1733976250000|2024-12-12 04:04:10|2720.86|2713.56|2722.24|2714.94|2722.55|2715.25|2719.28|2711.98|35
1733976260000|2024-12-12 04:04:20|2722.25|2714.95|2722.02|2714.72|2723.01|2715.71|2719.8|2712.5|36
1733976270000|2024-12-12 04:04:30|2722.23|2714.93|2716.8|2709.5|2722.23|2714.93|2716.41|2709.11|39
1733976280000|2024-12-12 04:04:40|2717.27|2709.97|2722.75|2715.45|2722.76|2715.46|2715.25|2707.95|37
1733976290000|2024-12-12 04:04:50|2722.36|2715.06|2732.3|2725|2732.3|2725|2722.36|2715.06|33
1733976300000|2024-12-12 04:05:00|2732.1|2724.8|2740.06|2732.76|2741.4|2734.1|2731.04|2723.74|39
1733976310000|2024-12-12 04:05:10|2740.1|2732.8|2742.92|2735.62|2747|2739.7|2739.79|2732.49|37
1733976320000|2024-12-12 04:05:20|2742.49|2735.19|2743.05|2735.75|2744.63|2737.33|2741.51|2734.21|39
1733976330000|2024-12-12 04:05:30|2743.09|2735.79|2735.95|2728.65|2743.09|2735.79|2735.73|2728.43|37
1733976340000|2024-12-12 04:05:40|2735.78|2728.48|2734.24|2726.94|2735.78|2728.48|2731.97|2724.67|36
1733976350000|2024-12-12 04:05:50|2734.27|2726.97|2731.05|2723.75|2735.33|2728.03|2730.42|2723.12|38
1733976360000|2024-12-12 04:06:00|2733.23|2725.93|2725.6|2718.3|2733.23|2725.93|2725.6|2718.3|38
1733976370000|2024-12-12 04:06:10|2725.34|2718.04|2723.75|2716.45|2725.89|2718.59|2723.75|2716.45|35
1733976380000|2024-12-12 04:06:20|2723.95|2716.65|2726.9|2719.6|2727.25|2719.95|2723.61|2716.31|36
1733976390000|2024-12-12 04:06:30|2727.5|2720.2|2724.5|2717.2|2727.5|2720.2|2723.6|2716.3|37
1733976400000|2024-12-12 04:06:40|2722.18|2714.88|2716.15|2708.85|2722.18|2714.88|2714.83|2707.53|40
1733976410000|2024-12-12 04:06:50|2716.25|2708.95|2713.95|2706.65|2716.25|2708.95|2713.1|2705.8|36
1733976420000|2024-12-12 04:07:00|2713.21|2705.91|2712.32|2705.02|2713.55|2706.25|2710.3|2703|38
1733976430000|2024-12-12 04:07:10|2712.33|2705.03|2723.95|2716.65|2724.1|2716.8|2712.33|2705.03|33
1733976440000|2024-12-12 04:07:20|2724.1|2716.8|2725.15|2717.85|2726.3|2719|2724.05|2716.75|33
1733976450000|2024-12-12 04:07:30|2725.98|2718.68|2733.15|2725.85|2733.15|2725.85|2725.98|2718.68|25
1733976460000|2024-12-12 04:07:40|2733.05|2725.75|2733.65|2726.35|2733.65|2726.35|2731.9|2724.6|27
1733976470000|2024-12-12 04:07:50|2733.99|2726.69|2732.65|2725.35|2736.3|2729|2730.55|2723.25|35
1733976480000|2024-12-12 04:08:00|2732.53|2725.23|2733.48|2726.18|2736.18|2728.88|2731.6|2724.3|35
1733976490000|2024-12-12 04:08:10|2733.42|2726.12|2729.98|2722.68|2733.42|2726.12|2727.75|2720.45|40
1733976500000|2024-12-12 04:08:20|2730.05|2722.75|2730.53|2723.23|2732.09|2724.79|2729.15|2721.85|35
1733976510000|2024-12-12 04:08:30|2730.4|2723.1|2728.67|2721.37|2730.98|2723.68|2726.65|2719.35|39
1733976520000|2024-12-12 04:08:40|2728.39|2721.09|2729.35|2722.05|2731.15|2723.85|2727.71|2720.41|40
1733976530000|2024-12-12 04:08:50|2729.15|2721.85|2729.2|2721.9|2730.18|2722.88|2727.7|2720.4|38
1733976540000|2024-12-12 04:09:00|2729.05|2721.75|2731.48|2724.18|2732.4|2725.1|2726.4|2719.1|39
1733976550000|2024-12-12 04:09:10|2731.45|2724.15|2728.65|2721.35|2732.6|2725.3|2728.65|2721.35|38
1733976560000|2024-12-12 04:09:20|2728.55|2721.25|2731.75|2724.45|2731.75|2724.45|2727.8|2720.5|38
1733976570000|2024-12-12 04:09:30|2731.8|2724.5|2728.2|2720.9|2732.3|2725|2728.08|2720.78|36
1733976580000|2024-12-12 04:09:40|2728.18|2720.88|2724.18|2716.88|2728.3|2721|2724.18|2716.88|34
1733976590000|2024-12-12 04:09:50|2724.13|2716.83|2722.5|2715.2|2725.55|2718.25|2722.5|2715.2|32
1733976600000|2024-12-12 04:10:00|2722.7|2715.4|2725.6|2718.3|2725.95|2718.65|2718.6|2711.3|40
1733976610000|2024-12-12 04:10:10|2725.77|2718.47|2722.5|2715.2|2726.55|2719.25|2722.38|2715.08|36
1733976620000|2024-12-12 04:10:20|2722.56|2715.26|2717.38|2710.08|2722.98|2715.68|2717.38|2710.08|35
1733976630000|2024-12-12 04:10:30|2717.25|2709.95|2712.15|2704.85|2717.25|2709.95|2711.97|2704.67|38
1733976640000|2024-12-12 04:10:40|2712.21|2704.91|2712.7|2705.4|2714|2706.7|2712.15|2704.85|33
1733976650000|2024-12-12 04:10:50|2712.53|2705.23|2712.11|2704.81|2713.25|2705.95|2709.4|2702.1|37
1733976660000|2024-12-12 04:11:00|2711.99|2704.69|2710|2702.7|2711.99|2704.69|2709.2|2701.9|33
1733976670000|2024-12-12 04:11:10|2710.18|2702.88|2707.79|2700.49|2710.33|2703.03|2706.75|2699.45|40
1733976680000|2024-12-12 04:11:20|2708.4|2701.1|2705.6|2698.3|2708.45|2701.15|2704.45|2697.15|35
1733976690000|2024-12-12 04:11:30|2705.53|2698.23|2703.45|2696.15|2705.53|2698.23|2701.92|2694.62|36
1733976700000|2024-12-12 04:11:40|2703.2|2695.9|2702.85|2695.55|2703.41|2696.11|2702.25|2694.95|32
1733976710000|2024-12-12 04:11:50|2703.5|2696.2|2700.69|2693.39|2704.76|2697.46|2699.85|2692.55|33
1733976720000|2024-12-12 04:12:00|2700.83|2693.53|2706.15|2698.85|2706.15|2698.85|2700.83|2693.53|38
1733976730000|2024-12-12 04:12:10|2706.65|2699.35|2707.85|2700.55|2707.85|2700.55|2705.25|2697.95|37
1733976740000|2024-12-12 04:12:20|2707.5|2700.2|2710.93|2703.63|2710.95|2703.65|2707.4|2700.1|36
1733976750000|2024-12-12 04:12:30|2710.95|2703.65|2711.48|2704.18|2711.7|2704.4|2710.48|2703.18|35
1733976760000|2024-12-12 04:12:40|2711.43|2704.13|2714.85|2707.55|2715.46|2708.16|2711.23|2703.93|31
1733976770000|2024-12-12 04:12:50|2714.75|2707.45|2711.69|2704.39|2714.75|2707.45|2711.35|2704.05|38
1733976780000|2024-12-12 04:13:00|2711.82|2704.52|2718.24|2710.94|2718.45|2711.15|2711.75|2704.45|36
1733976790000|2024-12-12 04:13:10|2718.19|2710.89|2720.8|2713.5|2721.06|2713.76|2718.19|2710.89|31
1733976800000|2024-12-12 04:13:20|2720.78|2713.48|2725.15|2717.85|2725.15|2717.85|2720.78|2713.48|30
1733976810000|2024-12-12 04:13:30|2725.55|2718.25|2730.38|2723.08|2730.38|2723.08|2725.55|2718.25|31
1733976820000|2024-12-12 04:13:40|2730.78|2723.48|2728.7|2721.4|2731.35|2724.05|2725.83|2718.53|37
1733976830000|2024-12-12 04:13:50|2728.69|2721.39|2729.87|2722.57|2729.87|2722.57|2727.49|2720.19|38
1733976840000|2024-12-12 04:14:00|2730.23|2722.93|2729.52|2722.22|2733.75|2726.45|2729.48|2722.18|39
1733976850000|2024-12-12 04:14:10|2729.55|2722.25|2721.44|2714.14|2730.18|2722.88|2721.15|2713.85|40
1733976860000|2024-12-12 04:14:20|2721.45|2714.15|2718.06|2710.76|2721.84|2714.54|2717.76|2710.46|39
1733976870000|2024-12-12 04:14:30|2718.13|2710.83|2718.5|2711.2|2719.95|2712.65|2718.13|2710.83|35
1733976880000|2024-12-12 04:14:40|2718.35|2711.05|2717.35|2710.05|2719.45|2712.15|2717.1|2709.8|29
1733976890000|2024-12-12 04:14:50|2717.3|2710|2719.77|2712.47|2719.77|2712.47|2717.3|2710|30
1733976900000|2024-12-12 04:15:00|2719.6|2712.3|2726.85|2719.55|2726.85|2719.55|2717.62|2710.32|37
1733976910000|2024-12-12 04:15:10|2727|2719.7|2721.95|2714.65|2727|2719.7|2718.35|2711.05|38
1733976920000|2024-12-12 04:15:20|2721.85|2714.55|2722.48|2715.18|2723.5|2716.2|2720.58|2713.28|35
1733976930000|2024-12-12 04:15:30|2722.55|2715.25|2722.1|2714.8|2724.7|2717.4|2721.63|2714.33|38
1733976940000|2024-12-12 04:15:40|2721.75|2714.45|2715.35|2708.05|2721.75|2714.45|2715.15|2707.85|33
1733976950000|2024-12-12 04:15:50|2715.75|2708.45|2719.6|2712.3|2720.23|2712.93|2715.54|2708.24|36
1733976960000|2024-12-12 04:16:00|2719.55|2712.25|2724|2716.7|2724.19|2716.89|2719.45|2712.15|38
1733976970000|2024-12-12 04:16:10|2723.94|2716.64|2730.5|2723.2|2730.71|2723.41|2723.58|2716.28|35
1733976980000|2024-12-12 04:16:20|2730.2|2722.9|2731.4|2724.1|2732.1|2724.8|2728.7|2721.4|36
1733976990000|2024-12-12 04:16:30|2731.75|2724.45|2733.75|2726.45|2736.28|2728.98|2731.75|2724.45|35
1733977000000|2024-12-12 04:16:40|2733.63|2726.33|2734.84|2727.54|2735.7|2728.4|2732.8|2725.5|36
1733977010000|2024-12-12 04:16:50|2735.15|2727.85|2734.68|2727.38|2735.56|2728.26|2734.3|2727|29
1733977020000|2024-12-12 04:17:00|2734.66|2727.36|2744.32|2737.02|2745.26|2737.96|2734.35|2727.05|39
1733977030000|2024-12-12 04:17:10|2744.13|2736.83|2745.65|2738.35|2746.23|2738.93|2743.2|2735.9|37
1733977040000|2024-12-12 04:17:20|2745.45|2738.15|2745.5|2738.2|2745.97|2738.67|2743.15|2735.85|30
1733977050000|2024-12-12 04:17:30|2745.35|2738.05|2745|2737.7|2746.03|2738.73|2742.42|2735.12|36
1733977060000|2024-12-12 04:17:40|2745.08|2737.78|2744.65|2737.35|2747.2|2739.9|2744.25|2736.95|39
1733977070000|2024-12-12 04:17:50|2744.75|2737.45|2747.1|2739.8|2747.16|2739.86|2743.95|2736.65|33
1733977080000|2024-12-12 04:18:00|2747.15|2739.85|2747.86|2740.56|2748.47|2741.17|2745.87|2738.57|35
1733977090000|2024-12-12 04:18:10|2747.43|2740.13|2743.2|2735.9|2749.6|2742.3|2742.25|2734.95|39
1733977100000|2024-12-12 04:18:20|2743.73|2736.43|2749.6|2742.3|2749.6|2742.3|2743.73|2736.43|35
1733977110000|2024-12-12 04:18:30|2748.75|2741.45|2745.4|2738.1|2750.1|2742.8|2744.2|2736.9|39
1733977120000|2024-12-12 04:18:40|2745.85|2738.55|2745.53|2738.23|2747.54|2740.24|2743.55|2736.25|39
1733977130000|2024-12-12 04:18:50|2745.5|2738.2|2749.3|2742|2749.3|2742|2744.65|2737.35|38
1733977140000|2024-12-12 04:19:00|2750.15|2742.85|2749.15|2741.85|2750.31|2743.01|2747.54|2740.24|33
1733977150000|2024-12-12 04:19:10|2749.3|2742|2752.35|2745.05|2752.9|2745.6|2749.3|2742|37
1733977160000|2024-12-12 04:19:20|2752.3|2745|2754|2746.7|2754|2746.7|2752.05|2744.75|33
1733977170000|2024-12-12 04:19:30|2753.1|2745.8|2750|2742.7|2753.1|2745.8|2747.7|2740.4|39
1733977180000|2024-12-12 04:19:40|2750.35|2743.05|2751.15|2743.85|2753.26|2745.96|2749.35|2742.05|37
1733977190000|2024-12-12 04:19:50|2752.15|2744.85|2743.45|2736.15|2752.15|2744.85|2743.15|2735.85|38
1733977200000|2024-12-12 04:20:00|2743.7|2736.4|2744.7|2737.4|2748.15|2740.85|2742.7|2735.4|37
1733977210000|2024-12-12 04:20:10|2744.68|2737.38|2753|2745.7|2753.14|2745.84|2744.65|2737.35|38
1733977220000|2024-12-12 04:20:20|2752.8|2745.5|2751.44|2744.14|2756.55|2749.25|2751.44|2744.14|40
1733977230000|2024-12-12 04:20:30|2751.46|2744.16|2750.95|2743.65|2752.98|2745.68|2749.95|2742.65|38
1733977240000|2024-12-12 04:20:40|2751.05|2743.75|2754.05|2746.75|2754.25|2746.95|2750.98|2743.68|38
1733977250000|2024-12-12 04:20:50|2754.1|2746.8|2750.03|2742.73|2754.1|2746.8|2745.25|2737.95|37
1733977260000|2024-12-12 04:21:00|2750.5|2743.2|2755.25|2747.95|2756.51|2749.21|2750.1|2742.8|37
1733977270000|2024-12-12 04:21:10|2754.3|2747|2753.4|2746.1|2755.78|2748.48|2752.85|2745.55|37
1733977280000|2024-12-12 04:21:20|2754.3|2747|2754.05|2746.75|2754.75|2747.45|2753.19|2745.89|38
1733977290000|2024-12-12 04:21:30|2754.11|2746.81|2755.26|2747.96|2755.7|2748.4|2753.5|2746.2|36
1733977300000|2024-12-12 04:21:40|2755.65|2748.35|2754.15|2746.85|2755.78|2748.48|2754.07|2746.77|38
1733977310000|2024-12-12 04:21:50|2754.13|2746.83|2755|2747.7|2755.18|2747.88|2752.55|2745.25|30
1733977320000|2024-12-12 04:22:00|2755.25|2747.95|2750.82|2743.52|2756.4|2749.1|2750.4|2743.1|37
1733977330000|2024-12-12 04:22:10|2751.13|2743.83|2757.24|2749.94|2757.4|2750.1|2750.59|2743.29|38
1733977340000|2024-12-12 04:22:20|2757.91|2750.61|2755.4|2748.1|2757.91|2750.61|2754.15|2746.85|35
1733977350000|2024-12-12 04:22:30|2755.5|2748.2|2756.85|2749.55|2757.33|2750.03|2754.6|2747.3|19
1733977360000|2024-12-12 04:22:40|2757.86|2750.56|2752.04|2744.74|2758.15|2750.85|2752.04|2744.74|34
1733977370000|2024-12-12 04:22:50|2751.99|2744.69|2755.34|2748.04|2755.34|2748.04|2751.99|2744.69|35
1733977380000|2024-12-12 04:23:00|2755.24|2747.94|2756.65|2749.35|2757.95|2750.65|2754.85|2747.55|35
1733977390000|2024-12-12 04:23:10|2757.15|2749.85|2760.05|2752.75|2760.75|2753.45|2757.15|2749.85|29
1733977400000|2024-12-12 04:23:20|2759.95|2752.65|2755.85|2748.55|2759.95|2752.65|2753.4|2746.1|32
1733977410000|2024-12-12 04:23:30|2755.4|2748.1|2746.43|2739.13|2756.2|2748.9|2746.43|2739.13|38
1733977420000|2024-12-12 04:23:40|2746.6|2739.3|2755.15|2747.85|2755.15|2747.85|2746.55|2739.25|36
1733977430000|2024-12-12 04:23:50|2755.2|2747.9|2759.15|2751.85|2759.65|2752.35|2755.2|2747.9|19
1733977440000|2024-12-12 04:24:00|2759.65|2752.35|2760.85|2753.55|2764.26|2756.96|2759.15|2751.85|29
1733977450000|2024-12-12 04:24:10|2761.1|2753.8|2766.13|2758.83|2766.15|2758.85|2760.65|2753.35|33
1733977460000|2024-12-12 04:24:20|2765.35|2758.05|2762.5|2755.2|2765.35|2758.05|2760.55|2753.25|38
1733977470000|2024-12-12 04:24:30|2763|2755.7|2764.35|2757.05|2765.5|2758.2|2762.35|2755.05|38
1733977480000|2024-12-12 04:24:40|2764.45|2757.15|2763.85|2756.55|2764.81|2757.51|2761.39|2754.09|38
1733977490000|2024-12-12 04:24:50|2764.35|2757.05|2761.88|2754.58|2764.91|2757.61|2760.09|2752.79|37
1733977500000|2024-12-12 04:25:00|2761.75|2754.45|2767.58|2760.28|2770.65|2763.35|2761.75|2754.45|37
1733977510000|2024-12-12 04:25:10|2768.4|2761.1|2768.9|2761.6|2770.7|2763.4|2766.33|2759.03|38
1733977520000|2024-12-12 04:25:20|2768.75|2761.45|2772.4|2765.1|2772.75|2765.45|2768.15|2760.85|40
1733977530000|2024-12-12 04:25:30|2771.59|2764.29|2769.8|2762.5|2774.26|2766.96|2768.8|2761.5|28
1733977540000|2024-12-12 04:25:40|2769.45|2762.15|2770.05|2762.75|2772.3|2765|2769.35|2762.05|32
1733977550000|2024-12-12 04:25:50|2770.3|2763|2770.2|2762.9|2770.4|2763.1|2769.45|2762.15|36
1733977560000|2024-12-12 04:26:00|2770.13|2762.83|2772.45|2765.15|2773.3|2766|2770|2762.7|37
1733977570000|2024-12-12 04:26:10|2772.5|2765.2|2771.5|2764.2|2773.45|2766.15|2770.5|2763.2|38
1733977580000|2024-12-12 04:26:20|2771.4|2764.1|2773.42|2766.12|2775.1|2767.8|2770.55|2763.25|37
1733977590000|2024-12-12 04:26:30|2773.38|2766.08|2774.25|2766.95|2775.65|2768.35|2773.07|2765.77|35
1733977600000|2024-12-12 04:26:40|2774.2|2766.9|2777.65|2770.35|2778.17|2770.87|2773.15|2765.85|37
1733977610000|2024-12-12 04:26:50|2777.63|2770.33|2778.9|2771.6|2782|2774.7|2777.63|2770.33|35
1733977620000|2024-12-12 04:27:00|2778.7|2771.4|2782.65|2775.35|2783.5|2776.2|2778.7|2771.4|26
1733977630000|2024-12-12 04:27:10|2782.74|2775.44|2782.8|2775.5|2784.15|2776.85|2782.15|2774.85|28
1733977640000|2024-12-12 04:27:20|2782.3|2775|2783.18|2775.88|2785.65|2778.35|2782.3|2775|22
1733977650000|2024-12-12 04:27:30|2783.2|2775.9|2780.25|2772.95|2783.2|2775.9|2778.15|2770.85|31
1733977660000|2024-12-12 04:27:40|2780.5|2773.2|2778.82|2771.52|2780.5|2773.2|2778.05|2770.75|33
1733977670000|2024-12-12 04:27:50|2778.24|2770.94|2776.1|2768.8|2778.24|2770.94|2771.88|2764.58|38
1733977680000|2024-12-12 04:28:00|2776.63|2769.33|2783.8|2776.5|2783.8|2776.5|2776.5|2769.2|34
1733977690000|2024-12-12 04:28:10|2784.45|2777.15|2784.95|2777.65|2787.8|2780.5|2784.45|2777.15|37
1733977700000|2024-12-12 04:28:20|2786.1|2778.8|2781.25|2773.95|2786.65|2779.35|2779.9|2772.6|36
1733977710000|2024-12-12 04:28:30|2781.2|2773.9|2785.08|2777.78|2787.78|2780.48|2781.05|2773.75|38
1733977720000|2024-12-12 04:28:40|2784.43|2777.13|2782.5|2775.2|2784.5|2777.2|2781.15|2773.85|36
1733977730000|2024-12-12 04:28:50|2782.75|2775.45|2784.45|2777.15|2784.5|2777.2|2780.14|2772.84|32
1733977740000|2024-12-12 04:29:00|2785.2|2777.9|2788.5|2781.2|2790.85|2783.55|2785.2|2777.9|37
1733977750000|2024-12-12 04:29:10|2788.35|2781.05|2788.2|2780.9|2788.4|2781.1|2784.95|2777.65|37
1733977760000|2024-12-12 04:29:20|2788.25|2780.95|2785.85|2778.55|2789.95|2782.65|2785.7|2778.4|33
1733977770000|2024-12-12 04:29:30|2785.8|2778.5|2789.25|2781.95|2789.9|2782.6|2785.6|2778.3|37
1733977780000|2024-12-12 04:29:40|2789.3|2782|2789.2|2781.9|2791.45|2784.15|2789.2|2781.9|37
1733977790000|2024-12-12 04:29:50|2789.28|2781.98|2789.2|2781.9|2790.2|2782.9|2787.5|2780.2|37
1733977800000|2024-12-12 04:30:00|2789.25|2781.95|2784.6|2777.3|2789.25|2781.95|2783.25|2775.95|36
1733977810000|2024-12-12 04:30:10|2785.15|2777.85|2791.2|2783.9|2791.65|2784.35|2785.15|2777.85|33
1733977820000|2024-12-12 04:30:20|2790.15|2782.85|2782.3|2775|2790.15|2782.85|2782.15|2774.85|38
1733977830000|2024-12-12 04:30:30|2782.2|2774.9|2783.15|2775.85|2783.69|2776.39|2782.05|2774.75|37
1733977840000|2024-12-12 04:30:40|2783.25|2775.95|2783.7|2776.4|2784.8|2777.5|2782.55|2775.25|33
1733977850000|2024-12-12 04:30:50|2783.78|2776.48|2784.15|2776.85|2784.3|2777|2782.95|2775.65|36
1733977860000|2024-12-12 04:31:00|2784.4|2777.1|2786.05|2778.75|2786.05|2778.75|2783.6|2776.3|37
1733977870000|2024-12-12 04:31:10|2786.25|2778.95|2783.5|2776.2|2786.25|2778.95|2783|2775.7|33
1733977880000|2024-12-12 04:31:20|2784.29|2776.99|2789.8|2782.5|2791.15|2783.85|2784.29|2776.99|32
1733977890000|2024-12-12 04:31:30|2790.23|2782.93|2789.05|2781.75|2790.23|2782.93|2786.1|2778.8|34
1733977900000|2024-12-12 04:31:40|2790.15|2782.85|2792.25|2784.95|2792.25|2784.95|2790.05|2782.75|24
1733977910000|2024-12-12 04:31:50|2792.15|2784.85|2792.07|2784.77|2792.35|2785.05|2789.35|2782.05|38
1733977920000|2024-12-12 04:32:00|2791.92|2784.62|2796.75|2789.45|2796.75|2789.45|2789.93|2782.63|35
1733977930000|2024-12-12 04:32:10|2797.25|2789.95|2797.6|2790.3|2798.1|2790.8|2796.05|2788.75|20
1733977940000|2024-12-12 04:32:20|2797.7|2790.4|2799.85|2792.55|2799.95|2792.65|2797.7|2790.4|36
1733977950000|2024-12-12 04:32:30|2799.88|2792.58|2806.65|2799.35|2806.85|2799.55|2799|2791.7|31
1733977960000|2024-12-12 04:32:40|2806.55|2799.25|2799.03|2791.73|2806.75|2799.45|2797.6|2790.3|36
1733977970000|2024-12-12 04:32:50|2799.25|2791.95|2799.95|2792.65|2807.35|2800.05|2799.25|2791.95|37
1733977980000|2024-12-12 04:33:00|2805.15|2797.85|2804.65|2797.35|2807.45|2800.15|2804.25|2796.95|38
1733977990000|2024-12-12 04:33:10|2804.95|2797.65|2802.48|2795.18|2806.03|2798.73|2802.48|2795.18|37
1733978000000|2024-12-12 04:33:20|2802.62|2795.32|2805.45|2798.15|2805.45|2798.15|2802.33|2795.03|34
1733978010000|2024-12-12 04:33:30|2805.6|2798.3|2801.25|2793.95|2805.6|2798.3|2798.75|2791.45|37
1733978020000|2024-12-12 04:33:40|2800.5|2793.2|2802.65|2795.35|2803.7|2796.4|2800.5|2793.2|37
1733978030000|2024-12-12 04:33:50|2802.45|2795.15|2803.32|2796.02|2804.13|2796.83|2801.2|2793.9|33
1733978040000|2024-12-12 04:34:00|2803.58|2796.28|2800.5|2793.2|2804.98|2797.68|2800.38|2793.08|37
1733978050000|2024-12-12 04:34:10|2800.2|2792.9|2802.25|2794.95|2802.25|2794.95|2799.3|2792|29
1733978060000|2024-12-12 04:34:20|2802.33|2795.03|2807.15|2799.85|2807.15|2799.85|2802.33|2795.03|21
1733978070000|2024-12-12 04:34:30|2807.53|2800.23|2799.05|2791.75|2807.53|2800.23|2798.55|2791.25|37
1733978080000|2024-12-12 04:34:40|2798.95|2791.65|2799.25|2791.95|2802.25|2794.95|2795.5|2788.2|37
1733978090000|2024-12-12 04:34:50|2799.65|2792.35|2802.05|2794.75|2802.65|2795.35|2799.55|2792.25|38
1733978100000|2024-12-12 04:35:00|2803.35|2796.05|2798.58|2791.28|2805.83|2798.53|2798.58|2791.28|37
1733978110000|2024-12-12 04:35:10|2798.63|2791.33|2805.65|2798.35|2805.65|2798.35|2798.55|2791.25|36
1733978120000|2024-12-12 04:35:20|2806.15|2798.85|2810.15|2802.85|2810.2|2802.9|2806.15|2798.85|28
1733978130000|2024-12-12 04:35:30|2810.13|2802.83|2809|2801.7|2810.15|2802.85|2807.95|2800.65|34
1733978140000|2024-12-12 04:35:40|2808.85|2801.55|2810.9|2803.6|2811.25|2803.95|2808|2800.7|20
1733978150000|2024-12-12 04:35:50|2811.4|2804.1|2811.65|2804.35|2813.33|2806.03|2810.93|2803.63|18
1733978160000|2024-12-12 04:36:00|2811.15|2803.85|2814.05|2806.75|2814.55|2807.25|2810.45|2803.15|30
1733978170000|2024-12-12 04:36:10|2814.4|2807.1|2812.6|2805.3|2815.05|2807.75|2811.7|2804.4|26
1733978180000|2024-12-12 04:36:20|2812.73|2805.43|2813.28|2805.98|2815|2807.7|2812.6|2805.3|19
1733978190000|2024-12-12 04:36:30|2813.23|2805.93|2810.65|2803.35|2813.23|2805.93|2809.86|2802.56|37
1733978200000|2024-12-12 04:36:40|2811.15|2803.85|2814|2806.7|2814.28|2806.98|2810.65|2803.35|21
1733978210000|2024-12-12 04:36:50|2814.1|2806.8|2819.8|2812.5|2822.77|2815.47|2814|2806.7|36
1733978220000|2024-12-12 04:37:00|2819.65|2812.35|2824.38|2817.08|2826.65|2819.35|2819.65|2812.35|39
1733978230000|2024-12-12 04:37:10|2824.43|2817.13|2816.3|2809|2825.24|2817.94|2816.3|2809|39
1733978240000|2024-12-12 04:37:20|2815.25|2807.95|2813.65|2806.35|2817.37|2810.07|2813.51|2806.21|36
1733978250000|2024-12-12 04:37:30|2813.45|2806.15|2817.55|2810.25|2819.81|2812.51|2812.35|2805.05|38
1733978260000|2024-12-12 04:37:40|2817.8|2810.5|2826.2|2818.9|2826.2|2818.9|2816.3|2809|32
1733978270000|2024-12-12 04:37:50|2826.4|2819.1|2828.15|2820.85|2828.75|2821.45|2826.15|2818.85|26
1733978280000|2024-12-12 04:38:00|2827.85|2820.55|2827.45|2820.15|2828.15|2820.85|2826.3|2819|34
1733978290000|2024-12-12 04:38:10|2827.5|2820.2|2820.8|2813.5|2827.5|2820.2|2820.65|2813.35|23
1733978300000|2024-12-12 04:38:20|2820.65|2813.35|2821.15|2813.85|2823.85|2816.55|2820.65|2813.35|25
1733978310000|2024-12-12 04:38:30|2820.65|2813.35|2819.1|2811.8|2820.65|2813.35|2817.65|2810.35|14
1733978320000|2024-12-12 04:38:40|2820.35|2813.05|2818.25|2810.95|2820.75|2813.45|2816.55|2809.25|30
1733978330000|2024-12-12 04:38:50|2818.45|2811.15|2817.25|2809.95|2818.45|2811.15|2812.15|2804.85|27
1733978340000|2024-12-12 04:39:00|2817|2809.7|2816.7|2809.4|2817.5|2810.2|2813.85|2806.55|29
1733978350000|2024-12-12 04:39:10|2816.95|2809.65|2813.15|2805.85|2816.95|2809.65|2813.15|2805.85|21
1733978360000|2024-12-12 04:39:20|2812.65|2805.35|2806.15|2798.85|2812.65|2805.35|2806.15|2798.85|18
1733978370000|2024-12-12 04:39:30|2806.45|2799.15|2798.15|2790.85|2806.45|2799.15|2797.5|2790.2|27
1733978380000|2024-12-12 04:39:40|2800.15|2792.85|2800.15|2792.85|2801.15|2793.85|2797.05|2789.75|32
1733978390000|2024-12-12 04:39:50|2799.8|2792.5|2798|2790.7|2799.8|2792.5|2797.7|2790.4|29
1733978400000|2024-12-12 04:40:00|2797.6|2790.3|2802.35|2795.05|2802.5|2795.2|2792.75|2785.45|35
1733978410000|2024-12-12 04:40:10|2802.5|2795.2|2796.35|2789.05|2802.8|2795.5|2794.9|2787.6|33
1733978420000|2024-12-12 04:40:20|2796.25|2788.95|2797.5|2790.2|2798.45|2791.15|2793.75|2786.45|34
1733978430000|2024-12-12 04:40:30|2797.35|2790.05|2792.4|2785.1|2798.05|2790.75|2792.15|2784.85|29
1733978440000|2024-12-12 04:40:40|2792.5|2785.2|2790.93|2783.63|2792.5|2785.2|2790|2782.7|35
1733978450000|2024-12-12 04:40:50|2790.88|2783.58|2789.5|2782.2|2791.08|2783.78|2788.32|2781.02|39
1733978460000|2024-12-12 04:41:00|2789.62|2782.32|2788.2|2780.9|2790.3|2783|2784.12|2776.82|38
1733978470000|2024-12-12 04:41:10|2787.2|2779.9|2785.95|2778.65|2788.55|2781.25|2785.6|2778.3|38
1733978480000|2024-12-12 04:41:20|2785.85|2778.55|2788.3|2781|2788.3|2781|2785.7|2778.4|38
1733978490000|2024-12-12 04:41:30|2788.5|2781.2|2796.77|2789.47|2796.77|2789.47|2787.55|2780.25|37
1733978500000|2024-12-12 04:41:40|2796.75|2789.45|2797.52|2790.22|2799.12|2791.82|2796.2|2788.9|40
1733978510000|2024-12-12 04:41:50|2797.45|2790.15|2797.27|2789.97|2797.8|2790.5|2793.48|2786.18|37
1733978520000|2024-12-12 04:42:00|2796.2|2788.9|2798.15|2790.85|2798.15|2790.85|2794.3|2787|36
1733978530000|2024-12-12 04:42:10|2798.65|2791.35|2798.68|2791.38|2801.26|2793.96|2798.65|2791.35|36
1733978540000|2024-12-12 04:42:20|2798.28|2790.98|2802.19|2794.89|2802.19|2794.89|2798.28|2790.98|34
1733978550000|2024-12-12 04:42:30|2801.9|2794.6|2798.75|2791.45|2802.12|2794.82|2797.15|2789.85|40
1733978560000|2024-12-12 04:42:40|2798.8|2791.5|2793.9|2786.6|2799.1|2791.8|2793.9|2786.6|37
1733978570000|2024-12-12 04:42:50|2792.9|2785.6|2791.43|2784.13|2792.9|2785.6|2788.1|2780.8|37
1733978580000|2024-12-12 04:43:00|2791.65|2784.35|2789.65|2782.35|2794.66|2787.36|2789.3|2782|40
1733978590000|2024-12-12 04:43:10|2789.58|2782.28|2780.8|2773.5|2789.6|2782.3|2779.88|2772.58|38
1733978600000|2024-12-12 04:43:20|2780.75|2773.45|2779.23|2771.93|2780.75|2773.45|2778.55|2771.25|35
1733978610000|2024-12-12 04:43:30|2779.2|2771.9|2779.09|2771.79|2779.24|2771.94|2777.5|2770.2|36
1733978620000|2024-12-12 04:43:40|2779.24|2771.94|2774.21|2766.91|2779.26|2771.96|2773.2|2765.9|39
1733978630000|2024-12-12 04:43:50|2773.82|2766.52|2771.25|2763.95|2775.55|2768.25|2771.25|2763.95|37
1733978640000|2024-12-12 04:44:00|2771.45|2764.15|2772.65|2765.35|2773.25|2765.95|2770.05|2762.75|38
1733978650000|2024-12-12 04:44:10|2772.5|2765.2|2776.18|2768.88|2776.18|2768.88|2772.35|2765.05|36
1733978660000|2024-12-12 04:44:20|2776.35|2769.05|2776.41|2769.11|2777.25|2769.95|2774.26|2766.96|39
1733978670000|2024-12-12 04:44:30|2776.25|2768.95|2775.35|2768.05|2776.87|2769.57|2774.15|2766.85|37
1733978680000|2024-12-12 04:44:40|2775.3|2768|2773|2765.7|2775.3|2768|2773|2765.7|38
1733978690000|2024-12-12 04:44:50|2773.03|2765.73|2772.75|2765.45|2773.06|2765.76|2771.18|2763.88|37
1733978700000|2024-12-12 04:45:00|2772.7|2765.4|2772.45|2765.15|2772.7|2765.4|2768.4|2761.1|40
1733978710000|2024-12-12 04:45:10|2772.75|2765.45|2780.18|2772.88|2780.49|2773.19|2772.75|2765.45|34
1733978720000|2024-12-12 04:45:20|2780.45|2773.15|2775|2767.7|2781.46|2774.16|2775|2767.7|39
1733978730000|2024-12-12 04:45:30|2774.95|2767.65|2771.37|2764.07|2774.95|2767.65|2770.4|2763.1|37
1733978740000|2024-12-12 04:45:40|2771.44|2764.14|2772.39|2765.09|2773.78|2766.48|2771.33|2764.03|33
1733978750000|2024-12-12 04:45:50|2773.1|2765.8|2773.25|2765.95|2775.75|2768.45|2771.3|2764|39
1733978760000|2024-12-12 04:46:00|2772.8|2765.5|2773.18|2765.88|2774.34|2767.04|2772.45|2765.15|35
1733978770000|2024-12-12 04:46:10|2773.49|2766.19|2765.15|2757.85|2774.98|2767.68|2765.15|2757.85|38
1733978780000|2024-12-12 04:46:20|2764.6|2757.3|2764.48|2757.18|2766.49|2759.19|2763.5|2756.2|34
1733978790000|2024-12-12 04:46:30|2764.51|2757.21|2760|2752.7|2765.55|2758.25|2760|2752.7|38
1733978800000|2024-12-12 04:46:40|2760.45|2753.15|2763.41|2756.11|2764.25|2756.95|2760.45|2753.15|35
1733978810000|2024-12-12 04:46:50|2763.51|2756.21|2760.34|2753.04|2763.51|2756.21|2760.25|2752.95|39
1733978820000|2024-12-12 04:47:00|2760.3|2753|2760.75|2753.45|2761.57|2754.27|2760.1|2752.8|36
1733978830000|2024-12-12 04:47:10|2760.52|2753.22|2759.55|2752.25|2760.52|2753.22|2759.34|2752.04|30
1733978840000|2024-12-12 04:47:20|2759.5|2752.2|2770.45|2763.15|2771.34|2764.04|2759.45|2752.15|37
1733978850000|2024-12-12 04:47:30|2770.53|2763.23|2774.79|2767.49|2776.27|2768.97|2770.14|2762.84|36
1733978860000|2024-12-12 04:47:40|2774.89|2767.59|2784.08|2776.78|2784.9|2777.6|2774.57|2767.27|37
1733978870000|2024-12-12 04:47:50|2784.6|2777.3|2780.15|2772.85|2786.05|2778.75|2777.28|2769.98|40
1733978880000|2024-12-12 04:48:00|2780.58|2773.28|2784.88|2777.58|2784.88|2777.58|2779.55|2772.25|38
1733978890000|2024-12-12 04:48:10|2784.87|2777.57|2782.85|2775.55|2788.04|2780.74|2782.25|2774.95|35
1733978900000|2024-12-12 04:48:20|2782.9|2775.6|2777.98|2770.68|2782.9|2775.6|2777.5|2770.2|32
1733978910000|2024-12-12 04:48:30|2779.6|2772.3|2776.48|2769.18|2780.03|2772.73|2776.48|2769.18|37
1733978920000|2024-12-12 04:48:40|2776.38|2769.08|2778.25|2770.95|2779.75|2772.45|2776.14|2768.84|39
1733978930000|2024-12-12 04:48:50|2778.1|2770.8|2776.09|2768.79|2779.3|2772|2775.15|2767.85|39
1733978940000|2024-12-12 04:49:00|2776.05|2768.75|2776.79|2769.49|2777.15|2769.85|2775.13|2767.83|37
1733978950000|2024-12-12 04:49:10|2776.65|2769.35|2782.75|2775.45|2783.18|2775.88|2776.41|2769.11|38
1733978960000|2024-12-12 04:49:20|2782.63|2775.33|2781.25|2773.95|2782.63|2775.33|2779.65|2772.35|36
1733978970000|2024-12-12 04:49:30|2781.1|2773.8|2781.35|2774.05|2782.05|2774.75|2780.14|2772.84|35
1733978980000|2024-12-12 04:49:40|2781.71|2774.41|2785.05|2777.75|2785.1|2777.8|2781.63|2774.33|37
1733978990000|2024-12-12 04:49:50|2784.8|2777.5|2784.9|2777.6|2785.02|2777.72|2783.66|2776.36|39
1733979000000|2024-12-12 04:50:00|2785.08|2777.78|2790.21|2782.91|2790.7|2783.4|2784.67|2777.37|37
1733979010000|2024-12-12 04:50:10|2789.91|2782.61|2794.9|2787.6|2796.35|2789.05|2789.91|2782.61|39
1733979020000|2024-12-12 04:50:20|2794.65|2787.35|2794.15|2786.85|2798.9|2791.6|2794|2786.7|38
1733979030000|2024-12-12 04:50:30|2794|2786.7|2798.25|2790.95|2799.1|2791.8|2792.95|2785.65|37
1733979040000|2024-12-12 04:50:40|2798.15|2790.85|2795.4|2788.1|2798.25|2790.95|2794.4|2787.1|38
1733979050000|2024-12-12 04:50:50|2795.45|2788.15|2798.6|2791.3|2799.2|2791.9|2794.99|2787.69|35
1733979060000|2024-12-12 04:51:00|2798.4|2791.1|2800.56|2793.26|2801.1|2793.8|2798.27|2790.97|37
1733979070000|2024-12-12 04:51:10|2800.44|2793.14|2802.18|2794.88|2802.85|2795.55|2799.47|2792.17|39
1733979080000|2024-12-12 04:51:20|2801.97|2794.67|2794.8|2787.5|2801.97|2794.67|2794.3|2787|37
1733979090000|2024-12-12 04:51:30|2794.33|2787.03|2795.3|2788|2798.95|2791.65|2793.7|2786.4|37
1733979100000|2024-12-12 04:51:40|2795.19|2787.89|2804.97|2797.67|2804.97|2797.67|2794.1|2786.8|38
1733979110000|2024-12-12 04:51:50|2805.04|2797.74|2802.19|2794.89|2805.15|2797.85|2800.27|2792.97|39
1733979120000|2024-12-12 04:52:00|2802.24|2794.94|2796.75|2789.45|2802.53|2795.23|2796.75|2789.45|39
1733979130000|2024-12-12 04:52:10|2796.55|2789.25|2794.69|2787.39|2796.55|2789.25|2794.15|2786.85|37
1733979140000|2024-12-12 04:52:20|2794.6|2787.3|2792.98|2785.68|2794.65|2787.35|2792.3|2785|35
1733979150000|2024-12-12 04:52:30|2793.1|2785.8|2789.85|2782.55|2793.1|2785.8|2789.85|2782.55|27
1733979160000|2024-12-12 04:52:40|2789.95|2782.65|2791.05|2783.75|2792.1|2784.8|2789.95|2782.65|31
1733979170000|2024-12-12 04:52:50|2790.93|2783.63|2786.67|2779.37|2791.95|2784.65|2786.67|2779.37|39
1733979180000|2024-12-12 04:53:00|2786.58|2779.28|2781.2|2773.9|2786.58|2779.28|2781.2|2773.9|35
1733979190000|2024-12-12 04:53:10|2781.3|2774|2779.95|2772.65|2782.28|2774.98|2779.85|2772.55|36
1733979200000|2024-12-12 04:53:20|2780|2772.7|2779.15|2771.85|2780.1|2772.8|2779.15|2771.85|23
1733979210000|2024-12-12 04:53:30|2777.25|2769.95|2774.45|2767.15|2777.25|2769.95|2774.45|2767.15|11
1733979220000|2024-12-12 04:53:40|2774.75|2767.45|2776.93|2769.63|2776.93|2769.63|2773.1|2765.8|25
1733979230000|2024-12-12 04:53:50|2777.16|2769.86|2773.3|2766|2777.6|2770.3|2773|2765.7|38
1733979240000|2024-12-12 04:54:00|2773.5|2766.2|2794.3|2787|2794.3|2787|2773.5|2766.2|37
1733979250000|2024-12-12 04:54:10|2794.25|2786.95|2796.75|2789.45|2796.76|2789.46|2790.95|2783.65|39
1733979260000|2024-12-12 04:54:20|2796.9|2789.6|2800.8|2793.5|2801.3|2794|2796.38|2789.08|31
1733979270000|2024-12-12 04:54:30|2800.65|2793.35|2804.15|2796.85|2804.15|2796.85|2800.15|2792.85|34
1733979280000|2024-12-12 04:54:40|2804.1|2796.8|2811.85|2804.55|2811.85|2804.55|2803.95|2796.65|37
1733979290000|2024-12-12 04:54:50|2812|2804.7|2813.4|2806.1|2814.46|2807.16|2810.75|2803.45|39
1733979300000|2024-12-12 04:55:00|2814.08|2806.78|2809.29|2801.99|2815.93|2808.63|2807.1|2799.8|37
1733979310000|2024-12-12 04:55:10|2809.14|2801.84|2808.09|2800.79|2809.75|2802.45|2805.65|2798.35|35
1733979320000|2024-12-12 04:55:20|2808.08|2800.78|2809.27|2801.97|2811.51|2804.21|2806.37|2799.07|36
1733979330000|2024-12-12 04:55:30|2809.3|2802|2807.9|2800.6|2810.43|2803.13|2806.74|2799.44|34
1733979340000|2024-12-12 04:55:40|2807.95|2800.65|2812.49|2805.19|2812.49|2805.19|2807.35|2800.05|34
1733979350000|2024-12-12 04:55:50|2812.46|2805.16|2811.02|2803.72|2813.95|2806.65|2810.18|2802.88|39
1733979360000|2024-12-12 04:56:00|2810.8|2803.5|2805.34|2798.04|2810.8|2803.5|2805.26|2797.96|35
1733979370000|2024-12-12 04:56:10|2805.45|2798.15|2805.9|2798.6|2807.15|2799.85|2805.15|2797.85|35
1733979380000|2024-12-12 04:56:20|2805.75|2798.45|2804.99|2797.69|2806.1|2798.8|2804.3|2797|36
1733979390000|2024-12-12 04:56:30|2805.05|2797.75|2803.9|2796.6|2806.14|2798.84|2803.9|2796.6|32
1733979400000|2024-12-12 04:56:40|2804.33|2797.03|2803.9|2796.6|2805.51|2798.21|2803.75|2796.45|30
1733979410000|2024-12-12 04:56:50|2804|2796.7|2801.4|2794.1|2804.15|2796.85|2798.33|2791.03|37
1733979420000|2024-12-12 04:57:00|2801.35|2794.05|2797.18|2789.88|2801.35|2794.05|2797.18|2789.88|29
1733979430000|2024-12-12 04:57:10|2797.23|2789.93|2795.08|2787.78|2797.98|2790.68|2794.85|2787.55|34
1733979440000|2024-12-12 04:57:20|2795.15|2787.85|2800.7|2793.4|2800.7|2793.4|2794.05|2786.75|36
1733979450000|2024-12-12 04:57:30|2800.55|2793.25|2797.35|2790.05|2800.65|2793.35|2796.55|2789.25|33
1733979460000|2024-12-12 04:57:40|2797.4|2790.1|2799.78|2792.48|2799.95|2792.65|2797.4|2790.1|36
1733979470000|2024-12-12 04:57:50|2799.75|2792.45|2803.69|2796.39|2803.69|2796.39|2799|2791.7|35
1733979480000|2024-12-12 04:58:00|2803.35|2796.05|2807.6|2800.3|2807.6|2800.3|2803.35|2796.05|39
1733979490000|2024-12-12 04:58:10|2807.95|2800.65|2819.95|2812.65|2820.75|2813.45|2807.62|2800.32|40
1733979500000|2024-12-12 04:58:20|2820.6|2813.3|2822.73|2815.43|2822.9|2815.6|2818.95|2811.65|35
1733979510000|2024-12-12 04:58:30|2821.91|2814.61|2822.8|2815.5|2823.94|2816.64|2821.91|2814.61|38
1733979520000|2024-12-12 04:58:40|2822.75|2815.45|2825.95|2818.65|2825.95|2818.65|2822.75|2815.45|36
1733979530000|2024-12-12 04:58:50|2826.4|2819.1|2827.39|2820.09|2830.5|2823.2|2826.2|2818.9|38
1733979540000|2024-12-12 04:59:00|2827.29|2819.99|2829.3|2822|2830.75|2823.45|2825.7|2818.4|37
1733979550000|2024-12-12 04:59:10|2829.1|2821.8|2829.1|2821.8|2830.87|2823.57|2828.85|2821.55|36
1733979560000|2024-12-12 04:59:20|2828.95|2821.65|2824.5|2817.2|2828.95|2821.65|2823.84|2816.54|38
1733979570000|2024-12-12 04:59:30|2824.73|2817.43|2827.4|2820.1|2828.18|2820.88|2824.73|2817.43|38
1733979580000|2024-12-12 04:59:40|2827.25|2819.95|2832.85|2825.55|2832.85|2825.55|2827.15|2819.85|37
1733979590000|2024-12-12 04:59:50|2832.35|2825.05|2826.15|2818.85|2832.91|2825.61|2826.15|2818.85|40
1733979600000|2024-12-12 05:00:00|2826.71|2819.41|2827.74|2820.44|2829.25|2821.95|2825.68|2818.38|40
1733979610000|2024-12-12 05:00:10|2827.55|2820.25|2831.9|2824.6|2834.15|2826.85|2827.18|2819.88|35
1733979620000|2024-12-12 05:00:20|2831.5|2824.2|2827.15|2819.85|2831.82|2824.52|2826.27|2818.97|39
1733979630000|2024-12-12 05:00:30|2828.98|2821.68|2833.91|2826.61|2833.91|2826.61|2827.55|2820.25|40
1733979640000|2024-12-12 05:00:40|2833.94|2826.64|2835.77|2828.47|2836.5|2829.2|2833.38|2826.08|31
1733979650000|2024-12-12 05:00:50|2835.95|2828.65|2833.05|2825.75|2836|2828.7|2830.77|2823.47|38
1733979660000|2024-12-12 05:01:00|2832.7|2825.4|2825.83|2818.53|2833.6|2826.3|2825.83|2818.53|40
1733979670000|2024-12-12 05:01:10|2825.5|2818.2|2819.7|2812.4|2825.5|2818.2|2819.55|2812.25|39
1733979680000|2024-12-12 05:01:20|2819.36|2812.06|2818.4|2811.1|2820.3|2813|2817.2|2809.9|37
1733979690000|2024-12-12 05:01:30|2818.3|2811|2820.67|2813.37|2820.81|2813.51|2817.65|2810.35|40
1733979700000|2024-12-12 05:01:40|2820.69|2813.39|2825.43|2818.13|2829.76|2822.46|2820.65|2813.35|39
1733979710000|2024-12-12 05:01:50|2825.34|2818.04|2825.65|2818.35|2825.65|2818.35|2821.6|2814.3|35
1733979720000|2024-12-12 05:02:00|2825.85|2818.55|2820.2|2812.9|2825.85|2818.55|2820.2|2812.9|40
1733979730000|2024-12-12 05:02:10|2820.5|2813.2|2820.68|2813.38|2823.2|2815.9|2819.5|2812.2|40
1733979740000|2024-12-12 05:02:20|2820.67|2813.37|2818.5|2811.2|2820.99|2813.69|2818.5|2811.2|39
1733979750000|2024-12-12 05:02:30|2817.95|2810.65|2817.65|2810.35|2817.95|2810.65|2815.25|2807.95|37
1733979760000|2024-12-12 05:02:40|2817.66|2810.36|2817.83|2810.53|2820.15|2812.85|2817.25|2809.95|29
1733979770000|2024-12-12 05:02:50|2817.82|2810.52|2820.4|2813.1|2820.7|2813.4|2817.78|2810.48|36
1733979780000|2024-12-12 05:03:00|2820.25|2812.95|2820.76|2813.46|2825.39|2818.09|2820.2|2812.9|39
1733979790000|2024-12-12 05:03:10|2820.35|2813.05|2820|2812.7|2820.85|2813.55|2819.15|2811.85|39
1733979800000|2024-12-12 05:03:20|2819.7|2812.4|2817.35|2810.05|2819.7|2812.4|2815.65|2808.35|36
1733979810000|2024-12-12 05:03:30|2817.8|2810.5|2816.73|2809.43|2819.3|2812|2815.62|2808.32|39
1733979820000|2024-12-12 05:03:40|2816.76|2809.46|2818.73|2811.43|2819.14|2811.84|2816.7|2809.4|38
1733979830000|2024-12-12 05:03:50|2818.45|2811.15|2816.88|2809.58|2818.9|2811.6|2815.4|2808.1|39
1733979840000|2024-12-12 05:04:00|2816.83|2809.53|2818.95|2811.65|2819.15|2811.85|2816.75|2809.45|39
1733979850000|2024-12-12 05:04:10|2819.24|2811.94|2814.7|2807.4|2819.9|2812.6|2814.7|2807.4|36
1733979860000|2024-12-12 05:04:20|2813.63|2806.33|2815.05|2807.75|2816.5|2809.2|2813.63|2806.33|39
1733979870000|2024-12-12 05:04:30|2815.63|2808.33|2819.2|2811.9|2820.24|2812.94|2815.55|2808.25|39
1733979880000|2024-12-12 05:04:40|2819.3|2812|2815.4|2808.1|2819.3|2812|2813.88|2806.58|38
1733979890000|2024-12-12 05:04:50|2815.18|2807.88|2814.4|2807.1|2816.71|2809.41|2814.15|2806.85|34
1733979900000|2024-12-12 05:05:00|2814.5|2807.2|2820.11|2812.81|2821.1|2813.8|2814.15|2806.85|40
1733979910000|2024-12-12 05:05:10|2819.92|2812.62|2823.57|2816.27|2823.7|2816.4|2815.97|2808.67|38
1733979920000|2024-12-12 05:05:20|2823.15|2815.85|2820.79|2813.49|2824.1|2816.8|2820.13|2812.83|34
1733979930000|2024-12-12 05:05:30|2820.68|2813.38|2819.38|2812.08|2822.18|2814.88|2819.01|2811.71|38
1733979940000|2024-12-12 05:05:40|2819.2|2811.9|2819.15|2811.85|2820.5|2813.2|2818.45|2811.15|36
1733979950000|2024-12-12 05:05:50|2819|2811.7|2822.77|2815.47|2822.83|2815.53|2818.8|2811.5|37
1733979960000|2024-12-12 05:06:00|2821.76|2814.46|2832|2824.7|2832|2824.7|2821.34|2814.04|38
1733979970000|2024-12-12 05:06:10|2832.3|2825|2835.78|2828.48|2837.03|2829.73|2831.9|2824.6|38
1733979980000|2024-12-12 05:06:20|2835.68|2828.38|2838.13|2830.83|2838.13|2830.83|2831.15|2823.85|40
1733979990000|2024-12-12 05:06:30|2838.15|2830.85|2833.95|2826.65|2838.8|2831.5|2833.6|2826.3|38
1733980000000|2024-12-12 05:06:40|2834.65|2827.35|2833.61|2826.31|2835|2827.7|2833.12|2825.82|38
1733980010000|2024-12-12 05:06:50|2833.03|2825.73|2833.5|2826.2|2834.79|2827.49|2832.15|2824.85|38
1733980020000|2024-12-12 05:07:00|2833.35|2826.05|2839.13|2831.83|2839.13|2831.83|2833.1|2825.8|37
1733980030000|2024-12-12 05:07:10|2839.23|2831.93|2841.73|2834.43|2842.17|2834.87|2839.23|2831.93|38
1733980040000|2024-12-12 05:07:20|2841.83|2834.53|2841.05|2833.75|2842.13|2834.83|2840.3|2833|38
1733980050000|2024-12-12 05:07:30|2840.8|2833.5|2838.95|2831.65|2840.92|2833.62|2838.01|2830.71|36
1733980060000|2024-12-12 05:07:40|2838.65|2831.35|2840.53|2833.23|2841.07|2833.77|2837.85|2830.55|30
1733980070000|2024-12-12 05:07:50|2839.65|2832.35|2836.84|2829.54|2839.87|2832.57|2836.55|2829.25|37
1733980080000|2024-12-12 05:08:00|2836.88|2829.58|2844.65|2837.35|2844.65|2837.35|2836.88|2829.58|31
1733980090000|2024-12-12 05:08:10|2844.03|2836.73|2845.73|2838.43|2845.9|2838.6|2843.8|2836.5|33
1733980100000|2024-12-12 05:08:20|2845.93|2838.63|2844.65|2837.35|2846.2|2838.9|2844.45|2837.15|35
1733980110000|2024-12-12 05:08:30|2844.45|2837.15|2842.73|2835.43|2845|2837.7|2840.5|2833.2|36
1733980120000|2024-12-12 05:08:40|2842.79|2835.49|2839.38|2832.08|2843.61|2836.31|2839.38|2832.08|38
1733980130000|2024-12-12 05:08:50|2839.7|2832.4|2839.69|2832.39|2839.7|2832.4|2837.6|2830.3|38
1733980140000|2024-12-12 05:09:00|2839.11|2831.81|2834.15|2826.85|2839.14|2831.84|2833.74|2826.44|40
1733980150000|2024-12-12 05:09:10|2834.05|2826.75|2832.87|2825.57|2834.35|2827.05|2831.25|2823.95|38
1733980160000|2024-12-12 05:09:20|2833|2825.7|2833.65|2826.35|2834.05|2826.75|2831.7|2824.4|38
1733980170000|2024-12-12 05:09:30|2834.23|2826.93|2836.58|2829.28|2838.8|2831.5|2832.65|2825.35|38
1733980180000|2024-12-12 05:09:40|2836.67|2829.37|2834.92|2827.62|2836.67|2829.37|2834.64|2827.34|39
1733980190000|2024-12-12 05:09:50|2834.75|2827.45|2832.33|2825.03|2834.75|2827.45|2831.31|2824.01|35
1733980200000|2024-12-12 05:10:00|2832.35|2825.05|2835.26|2827.96|2835.26|2827.96|2832.35|2825.05|36
1733980210000|2024-12-12 05:10:10|2833.85|2826.55|2835.87|2828.57|2837.15|2829.85|2833.75|2826.45|36
1733980220000|2024-12-12 05:10:20|2835.88|2828.58|2834.93|2827.63|2835.94|2828.64|2832|2824.7|36
1733980230000|2024-12-12 05:10:30|2834.96|2827.66|2833|2825.7|2835.15|2827.85|2832.18|2824.88|39
1733980240000|2024-12-12 05:10:40|2833.63|2826.33|2839.95|2832.65|2840.76|2833.46|2833.63|2826.33|39
1733980250000|2024-12-12 05:10:50|2839.98|2832.68|2837.08|2829.78|2841.35|2834.05|2837.08|2829.78|39
1733980260000|2024-12-12 05:11:00|2837.2|2829.9|2838.25|2830.95|2838.9|2831.6|2836.75|2829.45|34
1733980270000|2024-12-12 05:11:10|2837.82|2830.52|2837.1|2829.8|2838|2830.7|2836.29|2828.99|36
1733980280000|2024-12-12 05:11:20|2837.51|2830.21|2837.99|2830.69|2838.01|2830.71|2836.4|2829.1|36
1733980290000|2024-12-12 05:11:30|2837.94|2830.64|2836.75|2829.45|2838.4|2831.1|2836.05|2828.75|38
1733980300000|2024-12-12 05:11:40|2836.91|2829.61|2829.69|2822.39|2836.91|2829.61|2829.4|2822.1|36
1733980310000|2024-12-12 05:11:50|2829.57|2822.27|2823.31|2816.01|2829.9|2822.6|2822.28|2814.98|39
1733980320000|2024-12-12 05:12:00|2823.7|2816.4|2832.68|2825.38|2832.9|2825.6|2823.5|2816.2|37
1733980330000|2024-12-12 05:12:10|2832.65|2825.35|2833.09|2825.79|2835.05|2827.75|2831.59|2824.29|38
1733980340000|2024-12-12 05:12:20|2832.94|2825.64|2833.5|2826.2|2835.05|2827.75|2832.7|2825.4|37
1733980350000|2024-12-12 05:12:30|2833.34|2826.04|2831.65|2824.35|2834.05|2826.75|2830.05|2822.75|38
1733980360000|2024-12-12 05:12:40|2831.54|2824.24|2831.85|2824.55|2832.79|2825.49|2831.35|2824.05|39
1733980370000|2024-12-12 05:12:50|2832.05|2824.75|2834.7|2827.4|2834.85|2827.55|2832.05|2824.75|38
1733980380000|2024-12-12 05:13:00|2835.2|2827.9|2835.95|2828.65|2835.95|2828.65|2833.13|2825.83|38
1733980390000|2024-12-12 05:13:10|2835.73|2828.43|2835.02|2827.72|2837.45|2830.15|2834.1|2826.8|40
1733980400000|2024-12-12 05:13:20|2834.48|2827.18|2837.73|2830.43|2838.4|2831.1|2834.35|2827.05|37
1733980410000|2024-12-12 05:13:30|2837.64|2830.34|2836.67|2829.37|2837.73|2830.43|2835.4|2828.1|38
1733980420000|2024-12-12 05:13:40|2836.7|2829.4|2835.66|2828.36|2837.84|2830.54|2834.85|2827.55|38
1733980430000|2024-12-12 05:13:50|2835.45|2828.15|2838.91|2831.61|2839.7|2832.4|2835.45|2828.15|37
1733980440000|2024-12-12 05:14:00|2838.51|2831.21|2841|2833.7|2841.35|2834.05|2838.45|2831.15|38
1733980450000|2024-12-12 05:14:10|2841.15|2833.85|2840.15|2832.85|2841.8|2834.5|2839.75|2832.45|35
1733980460000|2024-12-12 05:14:20|2840.63|2833.33|2840.6|2833.3|2841.38|2834.08|2840.32|2833.02|35
1733980470000|2024-12-12 05:14:30|2841.75|2834.45|2841.78|2834.48|2841.96|2834.66|2840.8|2833.5|26
1733980480000|2024-12-12 05:14:40|2841.77|2834.47|2841.1|2833.8|2842.83|2835.53|2840.75|2833.45|31
1733980490000|2024-12-12 05:14:50|2841.12|2833.82|2842.82|2835.52|2842.82|2835.52|2841.12|2833.82|34
1733980500000|2024-12-12 05:15:00|2841.72|2834.42|2848.75|2841.45|2849.9|2842.6|2840.1|2832.8|34
1733980510000|2024-12-12 05:15:10|2849.9|2842.6|2844.05|2836.75|2850.04|2842.74|2843.56|2836.26|38
1733980520000|2024-12-12 05:15:20|2843.36|2836.06|2843.76|2836.46|2844.91|2837.61|2841.55|2834.25|36
1733980530000|2024-12-12 05:15:30|2845.35|2838.05|2846.15|2838.85|2846.15|2838.85|2842.44|2835.14|35
1733980540000|2024-12-12 05:15:40|2846.11|2838.81|2847.3|2840|2851.15|2843.85|2846.05|2838.75|38
1733980550000|2024-12-12 05:15:50|2846.86|2839.56|2854.8|2847.5|2855.2|2847.9|2846.4|2839.1|38
1733980560000|2024-12-12 05:16:00|2855.15|2847.85|2852.21|2844.91|2855.64|2848.34|2851.35|2844.05|37
1733980570000|2024-12-12 05:16:10|2852.08|2844.78|2849.98|2842.68|2853.27|2845.97|2849.93|2842.63|38
1733980580000|2024-12-12 05:16:20|2849.03|2841.73|2844.2|2836.9|2849.03|2841.73|2841.75|2834.45|40
1733980590000|2024-12-12 05:16:30|2844.1|2836.8|2845.08|2837.78|2845.25|2837.95|2843.28|2835.98|38
1733980600000|2024-12-12 05:16:40|2846.75|2839.45|2848.39|2841.09|2849.7|2842.4|2844.96|2837.66|40
1733980610000|2024-12-12 05:16:50|2848.1|2840.8|2844.13|2836.83|2848.91|2841.61|2844.13|2836.83|40
1733980620000|2024-12-12 05:17:00|2843.8|2836.5|2845.94|2838.64|2848.35|2841.05|2843.25|2835.95|38
1733980630000|2024-12-12 05:17:10|2845.3|2838|2846.8|2839.5|2846.9|2839.6|2844.15|2836.85|36
1733980640000|2024-12-12 05:17:20|2846.75|2839.45|2846.4|2839.1|2846.85|2839.55|2844.4|2837.1|38
1733980650000|2024-12-12 05:17:30|2846.2|2838.9|2844.57|2837.27|2846.7|2839.4|2843.55|2836.25|37
1733980660000|2024-12-12 05:17:40|2844.64|2837.34|2846.35|2839.05|2846.6|2839.3|2842.84|2835.54|32
1733980670000|2024-12-12 05:17:50|2846.38|2839.08|2850.5|2843.2|2850.8|2843.5|2846.1|2838.8|39
1733980680000|2024-12-12 05:18:00|2850.9|2843.6|2853.47|2846.17|2855.44|2848.14|2850.85|2843.55|40
1733980690000|2024-12-12 05:18:10|2853.32|2846.02|2852.13|2844.83|2853.98|2846.68|2851|2843.7|38
1733980700000|2024-12-12 05:18:20|2851.99|2844.69|2854.64|2847.34|2856.25|2848.95|2851.9|2844.6|37
1733980710000|2024-12-12 05:18:30|2854.3|2847|2855.63|2848.33|2856.15|2848.85|2854.3|2847|37
1733980720000|2024-12-12 05:18:40|2855.64|2848.34|2854.4|2847.1|2856.18|2848.88|2852.71|2845.41|38
1733980730000|2024-12-12 05:18:50|2854.5|2847.2|2854.52|2847.22|2856|2848.7|2854.28|2846.98|39
1733980740000|2024-12-12 05:19:00|2854.84|2847.54|2853.97|2846.67|2854.85|2847.55|2853.06|2845.76|37
1733980750000|2024-12-12 05:19:10|2853.87|2846.57|2853.94|2846.64|2854.44|2847.14|2851.23|2843.93|37
1733980760000|2024-12-12 05:19:20|2853.68|2846.38|2855.69|2848.39|2855.88|2848.58|2853.68|2846.38|37
1733980770000|2024-12-12 05:19:30|2855.46|2848.16|2854.85|2847.55|2855.74|2848.44|2851.75|2844.45|37
1733980780000|2024-12-12 05:19:40|2854.67|2847.37|2855.44|2843.94|2856.17|2847.78|2853.9|2842.65|40
1733980790000|2024-12-12 05:19:50|2855.5|2844|2856.5|2845|2856.55|2845.05|2853.52|2842.02|38
1733980800000|2024-12-12 05:20:00|2855.87|2844.37|2857.3|2845.8|2857.45|2845.95|2853.87|2842.37|37
1733980810000|2024-12-12 05:20:10|2857.14|2845.64|2866.85|2855.35|2867.05|2855.55|2856.8|2845.3|34
1733980820000|2024-12-12 05:20:20|2866.87|2855.37|2868.15|2856.65|2868.8|2857.3|2865.25|2853.75|37
1733980830000|2024-12-12 05:20:30|2868.71|2857.21|2865.88|2854.38|2870.81|2859.31|2863.95|2852.45|38
1733980840000|2024-12-12 05:20:40|2866.17|2854.67|2869.07|2857.57|2870.1|2858.6|2865.4|2853.9|31
1733980850000|2024-12-12 05:20:50|2870.25|2858.75|2871.75|2860.25|2872.15|2860.65|2867.7|2856.2|37
1733980860000|2024-12-12 05:21:00|2872.75|2861.25|2869.71|2858.21|2872.75|2861.25|2869.71|2858.21|40
1733980870000|2024-12-12 05:21:10|2869.77|2858.27|2870.65|2859.15|2870.9|2859.4|2868.7|2857.2|39
1733980880000|2024-12-12 05:21:20|2871.76|2860.26|2873.25|2861.75|2873.76|2862.26|2870.55|2859.05|34
1733980890000|2024-12-12 05:21:30|2873.85|2862.35|2874.16|2862.66|2874.92|2863.42|2873.45|2861.95|34
1733980900000|2024-12-12 05:21:40|2874.2|2862.7|2876.18|2864.68|2876.35|2864.85|2873.84|2862.34|36
1733980910000|2024-12-12 05:21:50|2876.15|2864.65|2875.9|2864.4|2876.6|2865.1|2874.5|2863|37
1733980920000|2024-12-12 05:22:00|2876.18|2864.68|2877.56|2866.06|2879.45|2867.95|2876.18|2864.68|39
1733980930000|2024-12-12 05:22:10|2877.9|2866.4|2878.3|2866.8|2878.5|2867|2875.93|2864.43|37
1733980940000|2024-12-12 05:22:20|2878.5|2867|2882.2|2870.7|2882.2|2870.7|2877.03|2865.53|37
1733980950000|2024-12-12 05:22:30|2881.6|2870.1|2882.2|2870.7|2883.21|2871.71|2880.74|2869.24|36
1733980960000|2024-12-12 05:22:40|2882.23|2870.73|2882.94|2871.44|2883.4|2871.9|2882.23|2870.73|36
1733980970000|2024-12-12 05:22:50|2883.05|2871.55|2881.55|2870.05|2883.05|2871.55|2879.42|2867.92|37
1733980980000|2024-12-12 05:23:00|2881.7|2870.2|2881.15|2869.65|2884.8|2873.3|2881.1|2869.6|38
1733980990000|2024-12-12 05:23:10|2882.21|2870.71|2881.5|2870|2884.7|2873.2|2881.5|2870|38
1733981000000|2024-12-12 05:23:20|2881.7|2870.2|2880.9|2869.4|2881.7|2870.2|2879.9|2868.4|38
1733981010000|2024-12-12 05:23:30|2881.1|2869.6|2882.03|2870.53|2882.35|2870.85|2880.87|2869.37|36
1733981020000|2024-12-12 05:23:40|2882.9|2871.4|2879.5|2868|2883.02|2871.52|2879.5|2868|39
1733981030000|2024-12-12 05:23:50|2879.8|2868.3|2876.85|2865.35|2879.8|2868.3|2876.15|2864.65|39
1733981040000|2024-12-12 05:24:00|2876.98|2865.48|2877.85|2866.35|2879.9|2868.4|2876.6|2865.1|37
1733981050000|2024-12-12 05:24:10|2877.83|2866.33|2874.08|2862.58|2877.86|2866.36|2870.5|2859|39
1733981060000|2024-12-12 05:24:20|2873.73|2862.23|2871.53|2860.03|2873.73|2862.23|2869.45|2857.95|39
1733981070000|2024-12-12 05:24:30|2873.05|2861.55|2877.9|2866.4|2880|2868.5|2872.7|2861.2|38
1733981080000|2024-12-12 05:24:40|2877.6|2866.1|2876.4|2864.9|2877.77|2866.27|2875.16|2863.66|40
1733981090000|2024-12-12 05:24:50|2876.5|2865|2876.45|2864.95|2876.85|2865.35|2874.35|2862.85|37
1733981100000|2024-12-12 05:25:00|2876.83|2865.33|2881.7|2870.2|2881.99|2870.49|2876.8|2865.3|39
1733981110000|2024-12-12 05:25:10|2882.13|2870.63|2883.14|2871.64|2883.68|2872.18|2881.92|2870.42|37
1733981120000|2024-12-12 05:25:20|2883.08|2871.58|2884.23|2872.73|2884.94|2873.44|2882.82|2871.32|36
1733981130000|2024-12-12 05:25:30|2884.55|2873.05|2887.32|2875.82|2888.76|2877.26|2884.55|2873.05|38
1733981140000|2024-12-12 05:25:40|2888.25|2876.75|2887.25|2875.75|2889.05|2877.55|2887.05|2875.55|39
1733981150000|2024-12-12 05:25:50|2887.76|2876.26|2886.35|2874.85|2888.12|2876.62|2886.01|2874.51|34
1733981160000|2024-12-12 05:26:00|2885.34|2873.84|2888|2876.5|2888.41|2876.91|2885.05|2873.55|38
1733981170000|2024-12-12 05:26:10|2888.3|2876.8|2888.04|2876.54|2888.3|2876.8|2886.15|2874.65|34
1733981180000|2024-12-12 05:26:20|2888.15|2876.65|2890.75|2879.25|2891.81|2880.31|2887.2|2875.7|39
1733981190000|2024-12-12 05:26:30|2891.7|2880.2|2891.3|2879.8|2892.19|2880.69|2890.8|2879.3|34
1733981200000|2024-12-12 05:26:40|2890.75|2879.25|2891.5|2880|2891.85|2880.35|2889.5|2878|39
1733981210000|2024-12-12 05:26:50|2891.4|2879.9|2894.35|2882.85|2896.2|2884.7|2890.4|2878.9|34
1733981220000|2024-12-12 05:27:00|2894.2|2882.7|2890.45|2878.95|2894.9|2883.4|2888|2876.5|39
1733981230000|2024-12-12 05:27:10|2890.25|2878.75|2894.4|2882.9|2894.4|2882.9|2889.15|2877.65|36
1733981240000|2024-12-12 05:27:20|2895.02|2883.52|2893.07|2881.57|2897.25|2885.75|2893.07|2881.57|38
1733981250000|2024-12-12 05:27:30|2892.59|2881.09|2897.07|2885.57|2898.15|2886.65|2892.35|2880.85|38
1733981260000|2024-12-12 05:27:40|2897.2|2885.7|2899.4|2887.9|2899.4|2887.9|2896.3|2884.8|37
1733981270000|2024-12-12 05:27:50|2899.33|2887.83|2898.9|2887.4|2901.95|2890.45|2898.81|2887.31|37
1733981280000|2024-12-12 05:28:00|2899.11|2887.61|2902.2|2890.7|2904|2892.5|2899|2887.5|37
1733981290000|2024-12-12 05:28:10|2902.75|2891.25|2903.22|2891.72|2904.35|2892.85|2902.45|2890.95|33
1733981300000|2024-12-12 05:28:20|2904.08|2892.58|2904.45|2892.95|2905.36|2893.86|2903.57|2892.07|38
1733981310000|2024-12-12 05:28:30|2904.5|2893|2903.8|2892.3|2905.6|2894.1|2903.74|2892.24|36
1733981320000|2024-12-12 05:28:40|2903.32|2891.82|2897.4|2885.9|2903.32|2891.82|2896.88|2885.38|40
1733981330000|2024-12-12 05:28:50|2897.3|2885.8|2901.61|2890.11|2901.61|2890.11|2896.3|2884.8|37
1733981340000|2024-12-12 05:29:00|2902.21|2890.71|2898.65|2887.15|2902.21|2890.71|2898.43|2886.93|38
1733981350000|2024-12-12 05:29:10|2898.74|2887.24|2899.43|2887.93|2900.45|2888.95|2898.48|2886.98|33
1733981360000|2024-12-12 05:29:20|2898.43|2886.93|2892.3|2880.8|2898.5|2887|2891.7|2880.2|38
1733981370000|2024-12-12 05:29:30|2893.4|2881.9|2897.5|2886|2897.6|2886.1|2892.38|2880.88|37
1733981380000|2024-12-12 05:29:40|2898.12|2886.62|2895.65|2884.15|2899.25|2887.75|2894.7|2883.2|38
1733981390000|2024-12-12 05:29:50|2895.75|2884.25|2892.15|2880.65|2895.9|2884.4|2892.15|2880.65|40
1733981400000|2024-12-12 05:30:00|2891.8|2880.3|2890.9|2879.4|2892.75|2881.25|2888.55|2877.05|36
1733981410000|2024-12-12 05:30:10|2891.11|2879.61|2896.15|2884.65|2896.15|2884.65|2890.75|2879.25|38
1733981420000|2024-12-12 05:30:20|2897.9|2886.4|2895.55|2884.05|2898.37|2886.87|2893.3|2881.8|39
1733981430000|2024-12-12 05:30:30|2895.45|2883.95|2895.6|2884.1|2896.37|2884.87|2893.13|2881.63|39
1733981440000|2024-12-12 05:30:40|2895.37|2883.87|2897.5|2886|2900.44|2888.94|2895.37|2883.87|37
1733981450000|2024-12-12 05:30:50|2898.39|2886.89|2904.25|2892.75|2904.25|2892.75|2898.39|2886.89|35
1733981460000|2024-12-12 05:31:00|2904.45|2892.95|2903.35|2891.85|2905.34|2893.84|2902.15|2890.65|36
1733981470000|2024-12-12 05:31:10|2903.25|2891.75|2896.53|2885.03|2903.34|2891.84|2896.53|2885.03|37
1733981480000|2024-12-12 05:31:20|2896.4|2884.9|2892.1|2880.6|2897.25|2885.75|2891.22|2879.72|40
1733981490000|2024-12-12 05:31:30|2892.65|2881.15|2891.2|2879.7|2895|2883.5|2891.07|2879.57|38
1733981500000|2024-12-12 05:31:40|2890.95|2879.45|2892.48|2880.98|2892.48|2880.98|2888.37|2876.87|39
1733981510000|2024-12-12 05:31:50|2892.83|2881.33|2893.85|2882.35|2894.3|2882.8|2892.3|2880.8|36
1733981520000|2024-12-12 05:32:00|2893.3|2881.8|2898.23|2886.73|2898.23|2886.73|2893.12|2881.62|39
1733981530000|2024-12-12 05:32:10|2897.7|2886.2|2894.1|2882.6|2899.97|2888.47|2894.1|2882.6|39
1733981540000|2024-12-12 05:32:20|2894.69|2883.19|2904.05|2892.55|2904.05|2892.55|2894.55|2883.05|37
1733981550000|2024-12-12 05:32:30|2904.25|2892.75|2904.5|2893|2906.4|2894.9|2903.55|2892.05|35
1733981560000|2024-12-12 05:32:40|2904.55|2893.05|2901.85|2890.35|2905.2|2893.7|2901.58|2890.08|40
1733981570000|2024-12-12 05:32:50|2901.38|2889.88|2896.95|2885.45|2901.38|2889.88|2895.44|2883.94|40
1733981580000|2024-12-12 05:33:00|2896.74|2885.24|2894.91|2883.41|2900.11|2888.61|2894.91|2883.41|40
1733981590000|2024-12-12 05:33:10|2895.1|2883.6|2898.68|2887.18|2899.8|2888.3|2894.18|2882.68|37
1733981600000|2024-12-12 05:33:20|2900.36|2888.86|2907.35|2895.85|2907.45|2895.95|2899.67|2888.17|33
1733981610000|2024-12-12 05:33:30|2907.25|2895.75|2912.69|2901.19|2913.5|2902|2906.75|2895.25|39
1733981620000|2024-12-12 05:33:40|2912.38|2900.88|2916.85|2905.35|2917.43|2905.93|2912.38|2900.88|38
1733981630000|2024-12-12 05:33:50|2916.35|2904.85|2917.35|2905.85|2918.65|2907.15|2916.35|2904.85|32
1733981640000|2024-12-12 05:34:00|2917.1|2905.6|2913.33|2901.83|2918.2|2906.7|2913.33|2901.83|39
1733981650000|2024-12-12 05:34:10|2912.9|2901.4|2911.35|2899.85|2916.25|2904.75|2911.35|2899.85|38
1733981660000|2024-12-12 05:34:20|2911.75|2900.25|2913.6|2902.1|2914.8|2903.3|2911.75|2900.25|34
1733981670000|2024-12-12 05:34:30|2913.03|2901.53|2910.88|2899.38|2913.3|2901.8|2910.38|2898.88|38
1733981680000|2024-12-12 05:34:40|2910.78|2899.28|2910.98|2899.48|2912.79|2901.29|2910.35|2898.85|39
1733981690000|2024-12-12 05:34:50|2910.23|2898.73|2909.5|2898|2913.09|2901.59|2909.5|2898|39
1733981700000|2024-12-12 05:35:00|2908.73|2897.23|2913.45|2901.95|2913.55|2902.05|2907.65|2896.15|35
1733981710000|2024-12-12 05:35:10|2913.14|2901.64|2913.95|2902.45|2917.35|2905.85|2912.23|2900.73|38
1733981720000|2024-12-12 05:35:20|2914|2902.5|2913.85|2902.35|2915.53|2904.03|2913.58|2902.08|36
1733981730000|2024-12-12 05:35:30|2914.9|2903.4|2916.05|2904.55|2917.4|2905.9|2914.74|2903.24|39
1733981740000|2024-12-12 05:35:40|2916.55|2905.05|2917.75|2906.25|2918.9|2907.4|2916.14|2904.64|38
1733981750000|2024-12-12 05:35:50|2918.33|2906.83|2918.49|2906.99|2919.15|2907.65|2917.15|2905.65|32
1733981760000|2024-12-12 05:36:00|2918.42|2906.92|2921.55|2910.05|2922.25|2910.75|2918.42|2906.92|38
1733981770000|2024-12-12 05:36:10|2921.65|2910.15|2922.85|2911.35|2923.8|2912.3|2921.35|2909.85|37
1733981780000|2024-12-12 05:36:20|2922.98|2911.48|2930.03|2918.53|2930.25|2918.75|2922.3|2910.8|39
1733981790000|2024-12-12 05:36:30|2930.2|2918.7|2931.22|2919.72|2931.22|2919.72|2925.86|2914.36|37
1733981800000|2024-12-12 05:36:40|2931.72|2920.22|2937.34|2925.84|2938.5|2927|2931.72|2920.22|38
1733981810000|2024-12-12 05:36:50|2937.25|2925.75|2938.6|2927.1|2938.95|2927.45|2935.7|2924.2|38
1733981820000|2024-12-12 05:37:00|2938.65|2927.15|2929.38|2917.88|2938.77|2927.27|2929.38|2917.88|37
1733981830000|2024-12-12 05:37:10|2929.13|2917.63|2929.66|2918.16|2932.69|2921.19|2928|2916.5|40
1733981840000|2024-12-12 05:37:20|2929.83|2918.33|2925.05|2913.55|2930.85|2919.35|2923.02|2911.52|35
1733981850000|2024-12-12 05:37:30|2925.1|2913.6|2924.5|2913|2927.51|2916.01|2924.25|2912.75|38
1733981860000|2024-12-12 05:37:40|2924.3|2912.8|2927.8|2916.3|2930.6|2919.1|2924.29|2912.79|36
1733981870000|2024-12-12 05:37:50|2928.6|2917.1|2928.23|2916.73|2929.5|2918|2927.39|2915.89|36
1733981880000|2024-12-12 05:38:00|2928.52|2917.02|2930.05|2918.55|2930.15|2918.65|2926.68|2915.18|38
1733981890000|2024-12-12 05:38:10|2929.95|2918.45|2935.43|2923.93|2935.43|2923.93|2929.9|2918.4|35
1733981900000|2024-12-12 05:38:20|2936.7|2925.2|2942.49|2930.99|2942.75|2931.25|2936.7|2925.2|39
1733981910000|2024-12-12 05:38:30|2942.75|2931.25|2948.19|2936.69|2948.95|2937.45|2942.56|2931.06|36
1733981920000|2024-12-12 05:38:40|2948.14|2936.64|2946.04|2934.54|2948.35|2936.85|2944.93|2933.43|35
1733981930000|2024-12-12 05:38:50|2946.93|2935.43|2945.86|2934.36|2947.8|2936.3|2945.15|2933.65|40
1733981940000|2024-12-12 05:39:00|2945.31|2933.81|2945.25|2933.75|2946.05|2934.55|2942.15|2930.65|37
1733981950000|2024-12-12 05:39:10|2945.8|2934.3|2947.08|2935.58|2950.36|2938.86|2945|2933.5|39
1733981960000|2024-12-12 05:39:20|2947|2935.5|2947.8|2936.3|2948.69|2937.19|2946.35|2934.85|38
1733981970000|2024-12-12 05:39:30|2948.3|2936.8|2942.92|2931.42|2948.3|2936.8|2942.92|2931.42|39
1733981980000|2024-12-12 05:39:40|2942.95|2931.45|2940.45|2928.95|2945.32|2933.82|2940.23|2928.73|36
1733981990000|2024-12-12 05:39:50|2940.85|2929.35|2937.25|2925.75|2941.45|2929.95|2936.85|2925.35|36
1733982000000|2024-12-12 05:40:00|2934.58|2923.08|2923.5|2912|2934.58|2923.08|2923.48|2911.98|40
1733982010000|2024-12-12 05:40:10|2924.1|2912.6|2924.18|2912.68|2925.65|2914.15|2923.6|2912.1|38
1733982020000|2024-12-12 05:40:20|2923.18|2911.68|2920.85|2909.35|2924.25|2912.75|2920.85|2909.35|37
1733982030000|2024-12-12 05:40:30|2920.9|2909.4|2918.45|2906.95|2920.9|2909.4|2916.35|2904.85|37
1733982040000|2024-12-12 05:40:40|2918.15|2906.65|2919.8|2908.3|2922.45|2910.95|2917.9|2906.4|36
1733982050000|2024-12-12 05:40:50|2920.8|2909.3|2925.77|2914.27|2927.7|2916.2|2920.47|2908.97|39
1733982060000|2024-12-12 05:41:00|2926.13|2914.63|2932.98|2921.48|2934.33|2922.83|2926.13|2914.63|38
1733982070000|2024-12-12 05:41:10|2933.25|2921.75|2935.7|2924.2|2936.4|2924.9|2932.75|2921.25|36
1733982080000|2024-12-12 05:41:20|2935.43|2923.93|2940.2|2928.7|2941.05|2929.55|2934.64|2923.14|39
1733982090000|2024-12-12 05:41:30|2940.25|2928.75|2941.05|2929.55|2942.35|2930.85|2939.72|2928.22|37
1733982100000|2024-12-12 05:41:40|2941.25|2929.75|2944.06|2932.56|2946.85|2935.35|2940.7|2929.2|38
1733982110000|2024-12-12 05:41:50|2942.1|2930.6|2940.5|2929|2942.83|2931.33|2940.05|2928.55|37
1733982120000|2024-12-12 05:42:00|2938.9|2927.4|2941.75|2930.25|2942.98|2931.48|2934.65|2923.15|37
1733982130000|2024-12-12 05:42:10|2941.43|2929.93|2944.8|2933.3|2945.5|2934|2940.42|2928.92|40
1733982140000|2024-12-12 05:42:20|2942.18|2930.68|2941.6|2930.1|2942.18|2930.68|2937.5|2926|38
1733982150000|2024-12-12 05:42:30|2941.4|2929.9|2938.7|2927.2|2942.25|2930.75|2937.55|2926.05|38
1733982160000|2024-12-12 05:42:40|2938.35|2926.85|2938|2926.5|2939.45|2927.95|2937.37|2925.87|40
1733982170000|2024-12-12 05:42:50|2938.05|2926.55|2934.4|2922.9|2938.05|2926.55|2934.2|2922.7|38
1733982180000|2024-12-12 05:43:00|2934.51|2923.01|2925.7|2914.2|2935.35|2923.85|2924.95|2913.45|40
1733982190000|2024-12-12 05:43:10|2927.1|2915.6|2926.1|2914.6|2928.2|2916.7|2924.75|2913.25|34
1733982200000|2024-12-12 05:43:20|2926.3|2914.8|2921.8|2910.3|2926.3|2914.8|2921.8|2910.3|36
1733982210000|2024-12-12 05:43:30|2920.55|2909.05|2918.8|2907.3|2920.55|2909.05|2917.55|2906.05|35
1733982220000|2024-12-12 05:43:40|2918.9|2907.4|2921.7|2910.2|2924.9|2913.4|2918.85|2907.35|39
1733982230000|2024-12-12 05:43:50|2921.8|2910.3|2924.95|2913.45|2925.21|2913.71|2921.75|2910.25|37
1733982240000|2024-12-12 05:44:00|2925.35|2913.85|2939.35|2927.85|2939.35|2927.85|2925.35|2913.85|39
1733982250000|2024-12-12 05:44:10|2940.03|2928.53|2938.5|2927|2940.97|2929.47|2934.9|2923.4|39
1733982260000|2024-12-12 05:44:20|2938.7|2927.2|2935.25|2923.75|2938.96|2927.46|2932.35|2920.85|37
1733982270000|2024-12-12 05:44:30|2935.1|2923.6|2931.3|2919.8|2935.35|2923.85|2930|2918.5|37
1733982280000|2024-12-12 05:44:40|2931.47|2919.97|2930.2|2918.7|2933.45|2921.95|2929.57|2918.07|38
1733982290000|2024-12-12 05:44:50|2929.6|2918.1|2930.99|2919.49|2931.01|2919.51|2928.7|2917.2|39
1733982300000|2024-12-12 05:45:00|2930.38|2918.88|2929.21|2917.71|2932.25|2920.75|2929.21|2917.71|38
1733982310000|2024-12-12 05:45:10|2929.15|2917.65|2921.2|2909.7|2929.15|2917.65|2920.15|2908.65|37
1733982320000|2024-12-12 05:45:20|2921.35|2909.85|2919.9|2908.4|2922.9|2911.4|2917.73|2906.23|40
1733982330000|2024-12-12 05:45:30|2920.15|2908.65|2915.2|2903.7|2920.6|2909.1|2914.85|2903.35|38
1733982340000|2024-12-12 05:45:40|2915.42|2903.92|2918.39|2906.89|2919.5|2908|2915.15|2903.65|38
1733982350000|2024-12-12 05:45:50|2918.7|2907.2|2919.05|2907.55|2921.95|2910.45|2918.47|2906.97|40
1733982360000|2024-12-12 05:46:00|2918.95|2907.45|2922.75|2911.25|2925.15|2913.65|2918.95|2907.45|39
1733982370000|2024-12-12 05:46:10|2922.65|2911.15|2923.15|2911.65|2924.85|2913.35|2920.55|2909.05|39
1733982380000|2024-12-12 05:46:20|2924.15|2912.65|2922.6|2911.1|2926.49|2914.99|2919.8|2908.3|37
1733982390000|2024-12-12 05:46:30|2922.43|2910.93|2923.35|2911.85|2926.95|2915.45|2922.43|2910.93|38
1733982400000|2024-12-12 05:46:40|2923.2|2911.7|2917.5|2906|2923.2|2911.7|2917.45|2905.95|37
1733982410000|2024-12-12 05:46:50|2917.45|2905.95|2917.5|2906|2917.73|2906.23|2916.15|2904.65|37
1733982420000|2024-12-12 05:47:00|2916.7|2905.2|2914.15|2902.65|2918.3|2906.8|2913.45|2901.95|37
1733982430000|2024-12-12 05:47:10|2914.1|2902.6|2911.9|2900.4|2914.19|2902.69|2910.95|2899.45|38
1733982440000|2024-12-12 05:47:20|2911.85|2900.35|2909.5|2898|2912.63|2901.13|2907.1|2895.6|37
1733982450000|2024-12-12 05:47:30|2908.6|2897.1|2912.15|2900.65|2912.5|2901|2908.5|2897|30
1733982460000|2024-12-12 05:47:40|2912.9|2901.4|2913.75|2902.25|2915.13|2903.63|2912.65|2901.15|39
1733982470000|2024-12-12 05:47:50|2913.9|2902.4|2911.48|2899.98|2914.32|2902.82|2911.28|2899.78|38
1733982480000|2024-12-12 05:48:00|2911.33|2899.83|2908.53|2897.03|2913.4|2901.9|2908.53|2897.03|27
1733982490000|2024-12-12 05:48:10|2907.97|2896.47|2902.05|2890.55|2908.25|2896.75|2901.75|2890.25|30
1733982500000|2024-12-12 05:48:20|2902.35|2890.85|2896.75|2885.25|2904.4|2892.9|2896.75|2885.25|40
1733982510000|2024-12-12 05:48:30|2896.65|2885.15|2892.95|2881.45|2897.85|2886.35|2892.35|2880.85|37
1733982520000|2024-12-12 05:48:40|2893.9|2882.4|2891.55|2880.05|2895|2883.5|2890.25|2878.75|39
1733982530000|2024-12-12 05:48:50|2891.4|2879.9|2893.28|2881.78|2893.37|2881.87|2889.05|2877.55|38
1733982540000|2024-12-12 05:49:00|2893.33|2881.83|2891.85|2880.35|2896.3|2884.8|2891.85|2880.35|37
1733982550000|2024-12-12 05:49:10|2892.8|2881.3|2894.5|2883|2896.5|2885|2892.25|2880.75|36
1733982560000|2024-12-12 05:49:20|2894.75|2883.25|2896.95|2885.45|2900.6|2889.1|2894.75|2883.25|36
1733982570000|2024-12-12 05:49:30|2896.75|2885.25|2894.81|2883.31|2897.75|2886.25|2894.75|2883.25|33
1733982580000|2024-12-12 05:49:40|2894.7|2883.2|2887.43|2875.93|2895.6|2884.1|2887.37|2875.87|37
1733982590000|2024-12-12 05:49:50|2887.24|2875.74|2886.75|2875.25|2891.25|2879.75|2886.75|2875.25|26
1733982600000|2024-12-12 05:50:00|2887.75|2876.25|2888.85|2877.35|2889.32|2877.82|2886.75|2875.25|32
1733982610000|2024-12-12 05:50:10|2888.25|2876.75|2883.15|2871.65|2888.25|2876.75|2881.11|2869.61|35
1733982620000|2024-12-12 05:50:20|2883.12|2871.62|2887.59|2876.09|2888.55|2877.05|2883.12|2871.62|37
1733982630000|2024-12-12 05:50:30|2887.49|2875.99|2884.7|2873.2|2888.7|2877.2|2883.55|2872.05|36
1733982640000|2024-12-12 05:50:40|2884.75|2873.25|2888.3|2876.8|2889.28|2877.78|2884.75|2873.25|36
1733982650000|2024-12-12 05:50:50|2888.25|2876.75|2883.59|2872.09|2890.3|2878.8|2883.59|2872.09|36
1733982660000|2024-12-12 05:51:00|2883.17|2871.67|2887.45|2875.95|2888.8|2877.3|2881.9|2870.4|35
1733982670000|2024-12-12 05:51:10|2887.5|2876|2892.4|2880.9|2894.85|2883.35|2887.5|2876|38
1733982680000|2024-12-12 05:51:20|2892.33|2880.83|2885.5|2874|2892.69|2881.19|2885.5|2874|39
1733982690000|2024-12-12 05:51:30|2884.45|2872.95|2889.5|2878|2890.75|2879.25|2884.45|2872.95|35
1733982700000|2024-12-12 05:51:40|2889.15|2877.65|2889.2|2877.7|2890.84|2879.34|2885.15|2873.65|37
1733982710000|2024-12-12 05:51:50|2888.34|2876.84|2891.25|2879.75|2893|2881.5|2886.76|2875.26|37
1733982720000|2024-12-12 05:52:00|2891.39|2879.89|2888.66|2877.16|2893.45|2881.95|2888.45|2876.95|38
1733982730000|2024-12-12 05:52:10|2889.16|2877.66|2888.77|2877.27|2892.53|2881.03|2888.65|2877.15|39
1733982740000|2024-12-12 05:52:20|2888.45|2876.95|2883.71|2872.21|2888.45|2876.95|2883.6|2872.1|35
1733982750000|2024-12-12 05:52:30|2883.13|2871.63|2881.65|2870.15|2883.71|2872.21|2881.55|2870.05|36
1733982760000|2024-12-12 05:52:40|2882.25|2870.75|2887.1|2875.6|2888.2|2876.7|2881.1|2869.6|33
1733982770000|2024-12-12 05:52:50|2885.15|2873.65|2884.15|2872.65|2887.75|2876.25|2882.65|2871.15|34
1733982780000|2024-12-12 05:53:00|2884.25|2872.75|2884.25|2872.75|2885.41|2873.91|2882.73|2871.23|34
1733982790000|2024-12-12 05:53:10|2885.25|2873.75|2887.23|2875.73|2887.9|2876.4|2884.6|2873.1|37
1733982800000|2024-12-12 05:53:20|2887.47|2875.97|2883.03|2871.53|2887.8|2876.3|2882.7|2871.2|38
1733982810000|2024-12-12 05:53:30|2882.6|2871.1|2885.56|2874.06|2885.65|2874.15|2881.2|2869.7|37
1733982820000|2024-12-12 05:53:40|2885.61|2874.11|2885.51|2874.01|2885.79|2874.29|2883.5|2872|36
1733982830000|2024-12-12 05:53:50|2885.45|2873.95|2884.47|2872.97|2885.65|2874.15|2883.85|2872.35|36
1733982840000|2024-12-12 05:54:00|2884.57|2873.07|2879.47|2867.97|2886.46|2874.96|2879.4|2867.9|36
1733982850000|2024-12-12 05:54:10|2880.1|2868.6|2885.1|2873.6|2886.65|2875.15|2879.35|2867.85|34
1733982860000|2024-12-12 05:54:20|2883.62|2872.12|2886.75|2875.25|2888.23|2876.73|2883.46|2871.96|37
1733982870000|2024-12-12 05:54:30|2886.95|2875.45|2886.08|2874.58|2889.9|2878.4|2885.95|2874.45|40
1733982880000|2024-12-12 05:54:40|2886|2874.5|2884.53|2873.03|2886.29|2874.79|2883.75|2872.25|39
1733982890000|2024-12-12 05:54:50|2884.16|2872.66|2882.55|2871.05|2885.25|2873.75|2882.15|2870.65|38
1733982900000|2024-12-12 05:55:00|2882.5|2871|2877.05|2865.55|2885|2873.5|2876.8|2865.3|38
1733982910000|2024-12-12 05:55:10|2877.2|2865.7|2874.9|2863.4|2878.25|2866.75|2873.15|2861.65|35
1733982920000|2024-12-12 05:55:20|2874.5|2863|2872.53|2861.03|2874.85|2863.35|2870.7|2859.2|37
1733982930000|2024-12-12 05:55:30|2872.45|2860.95|2872.6|2861.1|2874.05|2862.55|2871.55|2860.05|39
1733982940000|2024-12-12 05:55:40|2872.65|2861.15|2874.68|2863.18|2874.69|2863.19|2872.65|2861.15|39
1733982950000|2024-12-12 05:55:50|2874.84|2863.34|2874.25|2862.75|2874.84|2863.34|2872|2860.5|38
1733982960000|2024-12-12 05:56:00|2874.1|2862.6|2873.53|2862.03|2874.65|2863.15|2872.85|2861.35|36
1733982970000|2024-12-12 05:56:10|2872.9|2861.4|2871.3|2859.8|2872.9|2861.4|2870.53|2859.03|37
1733982980000|2024-12-12 05:56:20|2871.55|2860.05|2868.55|2857.05|2872.75|2861.25|2868.5|2857|38
1733982990000|2024-12-12 05:56:30|2868.75|2857.25|2868.15|2856.65|2870.3|2858.8|2867.9|2856.4|35
1733983000000|2024-12-12 05:56:40|2868.24|2856.74|2862.65|2851.15|2868.24|2856.74|2862.65|2851.15|35
1733983010000|2024-12-12 05:56:50|2864.23|2852.73|2868.45|2856.95|2868.75|2857.25|2862.65|2851.15|34
1733983020000|2024-12-12 05:57:00|2867.4|2855.9|2866.71|2855.21|2869.25|2857.75|2866.45|2854.95|30
1733983030000|2024-12-12 05:57:10|2866.73|2855.23|2871.4|2859.9|2871.85|2860.35|2866.73|2855.23|38
1733983040000|2024-12-12 05:57:20|2871.45|2859.95|2871.87|2860.37|2872.8|2861.3|2871.42|2859.92|32
1733983050000|2024-12-12 05:57:30|2871.91|2860.41|2871.5|2860|2872.32|2860.82|2868.2|2856.7|34
1733983060000|2024-12-12 05:57:40|2870.05|2858.55|2870.59|2859.09|2871.25|2859.75|2869.85|2858.35|30
1733983070000|2024-12-12 05:57:50|2870.64|2859.14|2873.75|2862.25|2873.75|2862.25|2869.59|2858.09|29
1733983080000|2024-12-12 05:58:00|2874.25|2862.75|2868.17|2856.67|2874.83|2863.33|2868.05|2856.55|36
1733983090000|2024-12-12 05:58:10|2869.25|2857.75|2865.6|2854.1|2869.25|2857.75|2864.85|2853.35|35
1733983100000|2024-12-12 05:58:20|2866.47|2854.97|2868.91|2857.41|2870|2858.5|2864.9|2853.4|34
1733983110000|2024-12-12 05:58:30|2868.29|2856.79|2868.85|2857.35|2870.49|2858.99|2867|2855.5|35
1733983120000|2024-12-12 05:58:40|2868.95|2857.45|2867.15|2855.65|2870.22|2858.72|2867.15|2855.65|34
1733983130000|2024-12-12 05:58:50|2867.3|2855.8|2868.45|2856.95|2868.55|2857.05|2866.75|2855.25|26
1733983140000|2024-12-12 05:59:00|2868.6|2857.1|2866|2854.5|2869.2|2857.7|2865.8|2854.3|36
1733983150000|2024-12-12 05:59:10|2865.65|2854.15|2867.4|2855.9|2867.75|2856.25|2863.65|2852.15|38
1733983160000|2024-12-12 05:59:20|2867.47|2855.97|2870.05|2858.55|2870.05|2858.55|2866.35|2854.85|35
1733983170000|2024-12-12 05:59:30|2869.6|2858.1|2869.25|2857.75|2871.45|2859.95|2868.75|2857.25|33
1733983180000|2024-12-12 05:59:40|2869.3|2857.8|2869.35|2857.85|2870.19|2858.69|2868.75|2857.25|35
1733983190000|2024-12-12 05:59:50|2869.24|2857.74|2865.75|2854.25|2869.6|2858.1|2864.95|2853.45|33
1733983200000|2024-12-12 06:00:00|2865.7|2854.2|2871.11|2859.61|2873.3|2861.8|2865.55|2854.05|40
1733983210000|2024-12-12 06:00:10|2871.94|2860.44|2873.19|2861.69|2874.05|2862.55|2870.83|2859.33|38
1733983220000|2024-12-12 06:00:20|2873.13|2861.63|2870.85|2859.35|2873.5|2862|2868.45|2856.95|34
1733983230000|2024-12-12 06:00:30|2870.3|2858.8|2874.02|2862.52|2874.39|2862.89|2868.45|2856.95|34
1733983240000|2024-12-12 06:00:40|2873.92|2862.42|2870.6|2859.1|2874.38|2862.88|2870.55|2859.05|37
1733983250000|2024-12-12 06:00:50|2870.45|2858.95|2869.4|2857.9|2871.25|2859.75|2867.6|2856.1|37
1733983260000|2024-12-12 06:01:00|2869.25|2857.75|2875.5|2864|2875.75|2864.25|2869.25|2857.75|38
1733983270000|2024-12-12 06:01:10|2875.78|2864.28|2875.55|2864.05|2875.95|2864.45|2873.6|2862.1|35
1733983280000|2024-12-12 06:01:20|2875.25|2863.75|2879.35|2867.85|2881.25|2869.75|2875.25|2863.75|28
1733983290000|2024-12-12 06:01:30|2879.65|2868.15|2876.43|2864.93|2880.75|2869.25|2876.05|2864.55|38
1733983300000|2024-12-12 06:01:40|2876.49|2864.99|2878.51|2867.01|2879.25|2867.75|2875.71|2864.21|38
1733983310000|2024-12-12 06:01:50|2878.5|2867|2880.55|2869.05|2880.55|2869.05|2878.2|2866.7|38
1733983320000|2024-12-12 06:02:00|2879|2867.5|2894.9|2883.4|2896.5|2885|2879|2867.5|40
1733983330000|2024-12-12 06:02:10|2895.05|2883.55|2897.25|2885.75|2899.64|2888.14|2895|2883.5|34
1733983340000|2024-12-12 06:02:20|2897.3|2885.8|2895.83|2884.33|2899.25|2887.75|2895.83|2884.33|35
1733983350000|2024-12-12 06:02:30|2895.5|2884|2891.45|2879.95|2897.06|2885.56|2890.89|2879.39|38
1733983360000|2024-12-12 06:02:40|2891.35|2879.85|2894.72|2883.22|2894.8|2883.3|2891.35|2879.85|35
1733983370000|2024-12-12 06:02:50|2895.54|2884.04|2895.25|2883.75|2895.87|2884.37|2894.45|2882.95|30
1733983380000|2024-12-12 06:03:00|2894.97|2883.47|2894.6|2883.1|2894.97|2883.47|2891.62|2880.12|36
1733983390000|2024-12-12 06:03:10|2894.25|2882.75|2891.5|2880|2894.63|2883.13|2891.5|2880|37
1733983400000|2024-12-12 06:03:20|2891.7|2880.2|2888.4|2876.9|2891.7|2880.2|2886.2|2874.7|38
1733983410000|2024-12-12 06:03:30|2888.75|2877.25|2891.07|2879.57|2891.96|2880.46|2888.75|2877.25|24
1733983420000|2024-12-12 06:03:40|2891.12|2879.62|2889.6|2878.1|2891.8|2880.3|2889.6|2878.1|35
1733983430000|2024-12-12 06:03:50|2889.75|2878.25|2886.43|2874.93|2890.46|2878.96|2886.35|2874.85|36
1733983440000|2024-12-12 06:04:00|2886.35|2874.85|2886.7|2875.2|2887.25|2875.75|2884.25|2872.75|34
1733983450000|2024-12-12 06:04:10|2886.8|2875.3|2889.8|2878.3|2890.6|2879.1|2884.55|2873.05|38
1733983460000|2024-12-12 06:04:20|2890.25|2878.75|2883.25|2871.75|2891.8|2880.3|2882.35|2870.85|36
1733983470000|2024-12-12 06:04:30|2883.3|2871.8|2885.9|2874.4|2887.85|2876.35|2883.3|2871.8|33
1733983480000|2024-12-12 06:04:40|2886.4|2874.9|2892.55|2881.05|2894.4|2882.9|2886.15|2874.65|36
1733983490000|2024-12-12 06:04:50|2893|2881.5|2884.9|2873.4|2893|2881.5|2884.9|2873.4|34
1733983500000|2024-12-12 06:05:00|2885.15|2873.65|2886.85|2875.35|2886.97|2875.47|2883.6|2872.1|35
1733983510000|2024-12-12 06:05:10|2887.4|2875.9|2888.75|2877.25|2888.75|2877.25|2886.1|2874.6|28
1733983520000|2024-12-12 06:05:20|2887.1|2875.6|2878.75|2867.25|2887.25|2875.75|2877.35|2865.85|36
1733983530000|2024-12-12 06:05:30|2878.69|2867.19|2879.45|2867.95|2882.75|2871.25|2878.51|2867.01|38
1733983540000|2024-12-12 06:05:40|2879.46|2867.96|2875.7|2864.2|2879.59|2868.09|2874.85|2863.35|33
1733983550000|2024-12-12 06:05:50|2875.9|2864.4|2872.15|2860.65|2876.25|2864.75|2871.25|2859.75|29
1733983560000|2024-12-12 06:06:00|2872.25|2860.75|2873.15|2861.65|2874.25|2862.75|2872.15|2860.65|30
1733983570000|2024-12-12 06:06:10|2873.3|2861.8|2875.2|2863.7|2878.1|2866.6|2873.3|2861.8|38
1733983580000|2024-12-12 06:06:20|2875.35|2863.85|2877.54|2866.04|2879.43|2867.93|2875.3|2863.8|38
1733983590000|2024-12-12 06:06:30|2877.6|2866.1|2874.75|2863.25|2879.25|2867.75|2874.75|2863.25|34
1733983600000|2024-12-12 06:06:40|2874.45|2862.95|2871.65|2860.15|2874.45|2862.95|2871.5|2860|27
1733983610000|2024-12-12 06:06:50|2872.25|2860.75|2873.25|2861.75|2873.6|2862.1|2871.25|2859.75|22
1733983620000|2024-12-12 06:07:00|2873.36|2861.86|2871.45|2859.95|2875.25|2863.75|2871.45|2859.95|20
1733983630000|2024-12-12 06:07:10|2871.52|2860.02|2870.25|2858.75|2871.7|2860.2|2868.55|2857.05|34
1733983640000|2024-12-12 06:07:20|2869.25|2857.75|2870.3|2858.8|2871.25|2859.75|2868.9|2857.4|29
1733983650000|2024-12-12 06:07:30|2870.1|2858.6|2870.45|2858.95|2871.25|2859.75|2867.8|2856.3|34
1733983660000|2024-12-12 06:07:40|2870.5|2859|2878.15|2866.65|2878.25|2866.75|2869.88|2858.38|35
1733983670000|2024-12-12 06:07:50|2878.17|2866.67|2875.25|2863.75|2879.95|2868.45|2874.45|2862.95|37
1733983680000|2024-12-12 06:08:00|2875.75|2864.25|2877.05|2865.55|2879.08|2867.58|2875.75|2864.25|35
1733983690000|2024-12-12 06:08:10|2877.33|2865.83|2879.2|2867.7|2880.75|2869.25|2877.1|2865.6|34
1733983700000|2024-12-12 06:08:20|2879.45|2867.95|2884.57|2873.07|2885.25|2873.75|2879.45|2867.95|38
1733983710000|2024-12-12 06:08:30|2884.65|2873.15|2884.95|2873.45|2888.51|2877.01|2884.65|2873.15|35
1733983720000|2024-12-12 06:08:40|2884.75|2873.25|2880.18|2868.68|2885.25|2873.75|2878.75|2867.25|31
1733983730000|2024-12-12 06:08:50|2880.19|2868.69|2883.65|2872.15|2883.65|2872.15|2879.85|2868.35|30
1733983740000|2024-12-12 06:09:00|2883.7|2872.2|2888|2876.5|2888.85|2877.35|2883.35|2871.85|38
1733983750000|2024-12-12 06:09:10|2887.95|2876.45|2884.25|2872.75|2888.29|2876.79|2884.25|2872.75|26
1733983760000|2024-12-12 06:09:20|2884.35|2872.85|2879.73|2868.23|2884.5|2873|2878.55|2867.05|24
1733983770000|2024-12-12 06:09:30|2878.6|2867.1|2877.45|2865.95|2878.6|2867.1|2875.7|2864.2|31
1733983780000|2024-12-12 06:09:40|2876.65|2865.15|2875.35|2863.85|2878.95|2867.45|2875.23|2863.73|35
1733983790000|2024-12-12 06:09:50|2875.88|2864.38|2875.25|2863.75|2878.45|2866.95|2874.25|2862.75|33
1733983800000|2024-12-12 06:10:00|2875|2863.5|2877.2|2865.7|2877.2|2865.7|2872.75|2861.25|31
1733983810000|2024-12-12 06:10:10|2877.25|2865.75|2877.65|2866.15|2881.86|2870.36|2877.25|2865.75|33
1733983820000|2024-12-12 06:10:20|2877.75|2866.25|2878.25|2866.75|2879.03|2867.53|2876.75|2865.25|38
1733983830000|2024-12-12 06:10:30|2878.95|2867.45|2879.25|2867.75|2880.5|2869|2877.55|2866.05|37
1733983840000|2024-12-12 06:10:40|2879.35|2867.85|2879.33|2867.83|2880.35|2868.85|2877.92|2866.42|39
1733983850000|2024-12-12 06:10:50|2879.25|2867.75|2872.85|2861.35|2880.34|2868.84|2872.55|2861.05|38
1733983860000|2024-12-12 06:11:00|2872.7|2861.2|2874.45|2862.95|2875.9|2864.4|2872.7|2861.2|36
1733983870000|2024-12-12 06:11:10|2874.1|2862.6|2872.9|2861.4|2875.5|2864|2872.4|2860.9|34
1733983880000|2024-12-12 06:11:20|2872.95|2861.45|2873.04|2861.54|2874.38|2862.88|2872.8|2861.3|32
1733983890000|2024-12-12 06:11:30|2873.17|2861.67|2869.7|2858.2|2873.42|2861.92|2869.25|2857.75|38
1733983900000|2024-12-12 06:11:40|2868.75|2857.25|2870|2858.5|2870.45|2858.95|2868.33|2856.83|35
1733983910000|2024-12-12 06:11:50|2869.62|2858.12|2868.68|2857.18|2869.62|2858.12|2866.45|2854.95|36
1733983920000|2024-12-12 06:12:00|2868.91|2857.41|2868.99|2857.49|2871.28|2859.78|2868.03|2856.53|37
1733983930000|2024-12-12 06:12:10|2868.15|2856.65|2868.5|2857|2869.27|2857.77|2866.75|2855.25|35
1733983940000|2024-12-12 06:12:20|2868.65|2857.15|2869.35|2857.85|2871.85|2860.35|2868.65|2857.15|35
1733983950000|2024-12-12 06:12:30|2869.7|2858.2|2862.2|2850.7|2870.85|2859.35|2861.85|2850.35|37
1733983960000|2024-12-12 06:12:40|2862.25|2850.75|2864.88|2853.38|2866.45|2854.95|2862.25|2850.75|39
1733983970000|2024-12-12 06:12:50|2865.28|2853.78|2865.28|2853.78|2866.52|2855.02|2863.61|2852.11|38
1733983980000|2024-12-12 06:13:00|2865.25|2853.75|2866.3|2854.8|2867.6|2856.1|2864.97|2853.47|36
1733983990000|2024-12-12 06:13:10|2865.45|2853.95|2869.7|2858.2|2870.65|2859.15|2865.45|2853.95|38
1733984000000|2024-12-12 06:13:20|2869.68|2858.18|2867.25|2855.75|2869.75|2858.25|2867.25|2855.75|19
1733984010000|2024-12-12 06:13:30|2867.42|2855.92|2867.58|2856.08|2868.25|2856.75|2865.95|2854.45|28
1733984020000|2024-12-12 06:13:40|2867.61|2856.11|2863.84|2852.34|2867.61|2856.11|2863|2851.5|32
1733984030000|2024-12-12 06:13:50|2863.25|2851.75|2864.33|2852.83|2864.6|2853.1|2862.75|2851.25|34
1733984040000|2024-12-12 06:14:00|2863.35|2851.85|2864.38|2852.88|2865.25|2853.75|2863.3|2851.8|33
1733984050000|2024-12-12 06:14:10|2864.42|2852.92|2859.3|2847.8|2865.25|2853.75|2859.3|2847.8|30
1733984060000|2024-12-12 06:14:20|2858|2846.5|2859.5|2848|2860.45|2848.95|2858|2846.5|34
1733984070000|2024-12-12 06:14:30|2858.3|2846.8|2860.35|2848.85|2861.8|2850.3|2858.3|2846.8|34
1733984080000|2024-12-12 06:14:40|2860.2|2848.7|2863.82|2852.32|2865.75|2854.25|2859.95|2848.45|40
1733984090000|2024-12-12 06:14:50|2864.47|2852.97|2864.33|2852.83|2864.47|2852.97|2862.85|2851.35|38
1733984100000|2024-12-12 06:15:00|2864.28|2852.78|2867.4|2855.9|2867.72|2856.22|2864.13|2852.63|38
1733984110000|2024-12-12 06:15:10|2867.65|2856.15|2871.33|2859.83|2871.38|2859.88|2867.65|2856.15|35
1733984120000|2024-12-12 06:15:20|2871.04|2859.54|2872.38|2860.88|2873.93|2862.43|2871.03|2859.53|39
1733984130000|2024-12-12 06:15:30|2872.28|2860.78|2869.55|2858.05|2872.28|2860.78|2867.63|2856.13|37
1733984140000|2024-12-12 06:15:40|2869.82|2858.32|2871.25|2859.75|2872.99|2861.49|2869.82|2858.32|35
1733984150000|2024-12-12 06:15:50|2871.8|2860.3|2869.3|2857.8|2872.2|2860.7|2869.3|2857.8|36
1733984160000|2024-12-12 06:16:00|2869.25|2857.75|2865.25|2853.75|2869.75|2858.25|2865.25|2853.75|36
1733984170000|2024-12-12 06:16:10|2864.6|2853.1|2863.23|2851.73|2865.35|2853.85|2861.4|2849.9|38
1733984180000|2024-12-12 06:16:20|2863.1|2851.6|2856.15|2844.65|2863.15|2851.65|2856.1|2844.6|37
1733984190000|2024-12-12 06:16:30|2856.25|2844.75|2853.23|2841.73|2856.35|2844.85|2853.05|2841.55|36
1733984200000|2024-12-12 06:16:40|2853.19|2841.69|2849.55|2838.05|2855.35|2843.85|2849.55|2838.05|39
1733984210000|2024-12-12 06:16:50|2849.86|2838.36|2848.25|2836.75|2851.6|2840.1|2848.25|2836.75|37
1733984220000|2024-12-12 06:17:00|2848.2|2836.7|2846.35|2834.85|2849.37|2837.87|2846.35|2834.85|39
1733984230000|2024-12-12 06:17:10|2846.45|2834.95|2847.9|2836.4|2849.4|2837.9|2845.53|2834.03|39
1733984240000|2024-12-12 06:17:20|2847.21|2835.71|2847.45|2835.95|2850.65|2839.15|2847.21|2835.71|40
1733984250000|2024-12-12 06:17:30|2846.4|2834.9|2846.05|2834.55|2848.35|2836.85|2844.84|2833.34|38
1733984260000|2024-12-12 06:17:40|2846.38|2834.88|2848.25|2836.75|2848.35|2836.85|2845.75|2834.25|34
1733984270000|2024-12-12 06:17:50|2847.63|2836.13|2847.97|2836.47|2848.45|2836.95|2846.7|2835.2|35
1733984280000|2024-12-12 06:18:00|2847.8|2836.3|2853.43|2841.93|2853.43|2841.93|2846.73|2835.23|39
1733984290000|2024-12-12 06:18:10|2853.84|2842.34|2853.32|2841.82|2855.75|2844.25|2853.32|2841.82|40
1733984300000|2024-12-12 06:18:20|2853.35|2841.85|2850.45|2838.95|2855.25|2843.75|2850.45|2838.95|34
1733984310000|2024-12-12 06:18:30|2850.5|2839|2852.3|2840.8|2853.37|2841.87|2850.25|2838.75|23
1733984320000|2024-12-12 06:18:40|2852|2840.5|2850.87|2839.37|2854.25|2842.75|2850.7|2839.2|21
1733984330000|2024-12-12 06:18:50|2850.85|2839.35|2851.31|2839.81|2851.75|2840.25|2849.95|2838.45|27
1733984340000|2024-12-12 06:19:00|2851.36|2839.86|2849.25|2837.75|2851.36|2839.86|2848.75|2837.25|27
1733984350000|2024-12-12 06:19:10|2849.42|2837.92|2845.95|2834.45|2849.42|2837.92|2844.6|2833.1|36
1733984360000|2024-12-12 06:19:20|2845.78|2834.28|2843.25|2831.75|2845.78|2834.28|2842.05|2830.55|28
1733984370000|2024-12-12 06:19:30|2842.55|2831.05|2843.08|2831.58|2843.57|2832.07|2841.95|2830.45|30
1733984380000|2024-12-12 06:19:40|2842.85|2831.35|2841.7|2830.2|2842.85|2831.35|2840.25|2828.75|34
1733984390000|2024-12-12 06:19:50|2841.65|2830.15|2840.6|2829.1|2842.6|2831.1|2839.75|2828.25|34
1733984400000|2024-12-12 06:20:00|2840.65|2829.15|2837.23|2825.73|2843.25|2831.75|2837.23|2825.73|33
1733984410000|2024-12-12 06:20:10|2837|2825.5|2840.84|2829.34|2840.84|2829.34|2837|2825.5|38
1733984420000|2024-12-12 06:20:20|2840.7|2829.2|2840.45|2828.95|2841.8|2830.3|2838.25|2826.75|35
1733984430000|2024-12-12 06:20:30|2840.75|2829.25|2840.65|2829.15|2840.75|2829.25|2838.65|2827.15|26
1733984440000|2024-12-12 06:20:40|2840.38|2828.88|2839.54|2828.04|2842.25|2830.75|2838.5|2827|28
1733984450000|2024-12-12 06:20:50|2839|2827.5|2845.32|2833.82|2845.32|2833.82|2839|2827.5|36
1733984460000|2024-12-12 06:21:00|2843.25|2831.75|2845.25|2833.75|2845.62|2834.12|2843.25|2831.75|33
1733984470000|2024-12-12 06:21:10|2845.4|2833.9|2843.78|2832.28|2845.4|2833.9|2842.8|2831.3|37
1733984480000|2024-12-12 06:21:20|2843.75|2832.25|2843.15|2831.65|2845.04|2833.54|2842.9|2831.4|39
1733984490000|2024-12-12 06:21:30|2841.78|2830.28|2841.25|2829.75|2843.55|2832.05|2839.65|2828.15|34
1733984500000|2024-12-12 06:21:40|2842.25|2830.75|2844.55|2833.05|2844.55|2833.05|2841.25|2829.75|31
1733984510000|2024-12-12 06:21:50|2844.5|2833|2841.75|2830.25|2844.55|2833.05|2841.75|2830.25|15
1733984520000|2024-12-12 06:22:00|2842.25|2830.75|2843.25|2831.75|2844.96|2833.46|2842.19|2830.69|34
1733984530000|2024-12-12 06:22:10|2843.75|2832.25|2844.25|2832.75|2845.07|2833.57|2843.2|2831.7|37
1733984540000|2024-12-12 06:22:20|2844.35|2832.85|2846.25|2834.75|2846.25|2834.75|2843.25|2831.75|33
1733984550000|2024-12-12 06:22:30|2845.3|2833.8|2846|2834.5|2847.76|2836.26|2845.2|2833.7|37
1733984560000|2024-12-12 06:22:40|2846.15|2834.65|2843.63|2832.13|2847.6|2836.1|2843.01|2831.51|34
1733984570000|2024-12-12 06:22:50|2844.25|2832.75|2846.77|2835.27|2846.77|2835.27|2844|2832.5|24
1733984580000|2024-12-12 06:23:00|2846.61|2835.11|2847.95|2836.45|2848.65|2837.15|2846.61|2835.11|34
1733984590000|2024-12-12 06:23:10|2848.01|2836.51|2847.28|2835.78|2848.01|2836.51|2845.85|2834.35|39
1733984600000|2024-12-12 06:23:20|2847.3|2835.8|2847.15|2835.65|2848.25|2836.75|2845.41|2833.91|30
1733984610000|2024-12-12 06:23:30|2847.25|2835.75|2848.87|2837.37|2848.96|2837.46|2846.51|2835.01|32
1733984620000|2024-12-12 06:23:40|2848.88|2837.38|2849|2837.5|2849.4|2837.9|2848.1|2836.6|32
1733984630000|2024-12-12 06:23:50|2848.95|2837.45|2851.43|2839.93|2853.4|2841.9|2848.95|2837.45|36
1733984640000|2024-12-12 06:24:00|2851.45|2839.95|2852.45|2840.95|2854.48|2842.98|2850.27|2838.77|35
1733984650000|2024-12-12 06:24:10|2851.53|2840.03|2851.25|2839.75|2853.65|2842.15|2850.55|2839.05|36
1733984660000|2024-12-12 06:24:20|2851.1|2839.6|2850.19|2838.69|2853.23|2841.73|2849.15|2837.65|34
1733984670000|2024-12-12 06:24:30|2849.05|2837.55|2853.05|2841.55|2853.05|2841.55|2848.35|2836.85|33
1733984680000|2024-12-12 06:24:40|2853.35|2841.85|2858.8|2847.3|2860.02|2848.52|2853.3|2841.8|38
1733984690000|2024-12-12 06:24:50|2858.75|2847.25|2859.6|2848.1|2861.04|2849.54|2858.75|2847.25|39
1733984700000|2024-12-12 06:25:00|2859.5|2848|2860.4|2848.9|2863.23|2851.73|2859.5|2848|38
1733984710000|2024-12-12 06:25:10|2860.2|2848.7|2855.65|2844.15|2860.2|2848.7|2855.13|2843.63|38
1733984720000|2024-12-12 06:25:20|2855.53|2844.03|2859.19|2847.69|2860.3|2848.8|2855.53|2844.03|36
1733984730000|2024-12-12 06:25:30|2859.25|2847.75|2860.06|2848.56|2860.06|2848.56|2857.25|2845.75|36
1733984740000|2024-12-12 06:25:40|2859.95|2848.45|2862.15|2850.65|2862.15|2850.65|2858.6|2847.1|39
1733984750000|2024-12-12 06:25:50|2862.05|2850.55|2865.45|2853.95|2868.77|2857.27|2862.05|2850.55|39
1733984760000|2024-12-12 06:26:00|2865.5|2854|2868.75|2857.25|2868.75|2857.25|2864.1|2852.6|39
1733984770000|2024-12-12 06:26:10|2868.6|2857.1|2870.17|2858.67|2870.17|2858.67|2866.6|2855.1|34
1733984780000|2024-12-12 06:26:20|2869.98|2858.48|2869.04|2857.54|2871.35|2859.85|2868.75|2857.25|36
1733984790000|2024-12-12 06:26:30|2868.09|2856.59|2867.78|2856.28|2868.35|2856.85|2866.6|2855.1|35
1733984800000|2024-12-12 06:26:40|2867.76|2856.26|2865.55|2854.05|2868.16|2856.66|2865.4|2853.9|34
1733984810000|2024-12-12 06:26:50|2865.5|2854|2864.65|2853.15|2866.25|2854.75|2864.3|2852.8|29
1733984820000|2024-12-12 06:27:00|2864.5|2853|2861.4|2849.9|2864.65|2853.15|2861.4|2849.9|28
1733984830000|2024-12-12 06:27:10|2861.55|2850.05|2860.3|2848.8|2863.4|2851.9|2860.3|2848.8|30
1733984840000|2024-12-12 06:27:20|2860.25|2848.75|2860.05|2848.55|2860.75|2849.25|2859.3|2847.8|26
1733984850000|2024-12-12 06:27:30|2859.95|2848.45|2859.35|2847.85|2860.45|2848.95|2859.15|2847.65|27
1733984860000|2024-12-12 06:27:40|2859.3|2847.8|2860.4|2848.9|2860.6|2849.1|2859.3|2847.8|27
1733984870000|2024-12-12 06:27:50|2860.3|2848.8|2860.25|2848.75|2861.05|2849.55|2860.25|2848.75|32
1733984880000|2024-12-12 06:28:00|2860.1|2848.6|2860.1|2848.6|2861.25|2849.75|2859.25|2847.75|32
1733984890000|2024-12-12 06:28:10|2860.6|2849.1|2858.45|2846.95|2860.6|2849.1|2858.35|2846.85|23
1733984900000|2024-12-12 06:28:20|2858.3|2846.8|2856.85|2845.35|2858.5|2847|2856.85|2845.35|13
1733984910000|2024-12-12 06:28:30|2856.95|2845.45|2857.45|2845.95|2859|2847.5|2856.35|2844.85|25
1733984920000|2024-12-12 06:28:40|2857.35|2845.85|2856.5|2845|2857.7|2846.2|2856.5|2845|34
1733984930000|2024-12-12 06:28:50|2856.55|2845.05|2858|2846.5|2858|2846.5|2856.25|2844.75|33
1733984940000|2024-12-12 06:29:00|2858.45|2846.95|2856.1|2844.6|2858.45|2846.95|2856.1|2844.6|28
1733984950000|2024-12-12 06:29:10|2855.95|2844.45|2855.03|2843.53|2856.3|2844.8|2854.55|2843.05|31
1733984960000|2024-12-12 06:29:20|2854.4|2842.9|2854.85|2843.35|2855.8|2844.3|2854.4|2842.9|34
1733984970000|2024-12-12 06:29:30|2854.9|2843.4|2859.93|2848.43|2860.01|2848.51|2854.7|2843.2|37
1733984980000|2024-12-12 06:29:40|2859.85|2848.35|2857.9|2846.4|2860|2848.5|2857.9|2846.4|35
1733984990000|2024-12-12 06:29:50|2858.24|2846.74|2859.07|2847.57|2859.65|2848.15|2858|2846.5|34
1733985000000|2024-12-12 06:30:00|2858.71|2847.21|2863.68|2852.18|2864.23|2852.73|2858.1|2846.6|37
1733985010000|2024-12-12 06:30:10|2863.04|2851.54|2863.33|2851.83|2866.12|2854.62|2862.08|2850.58|37
1733985020000|2024-12-12 06:30:20|2863.55|2852.05|2869|2857.5|2869|2857.5|2863.55|2852.05|34
1733985030000|2024-12-12 06:30:30|2868.8|2857.3|2866.13|2854.63|2868.8|2857.3|2865.55|2854.05|36
1733985040000|2024-12-12 06:30:40|2865.69|2854.19|2869.28|2857.78|2869.78|2858.28|2865.69|2854.19|35
1733985050000|2024-12-12 06:30:50|2869.4|2857.9|2869.84|2858.34|2870.45|2858.95|2868.81|2857.31|31
1733985060000|2024-12-12 06:31:00|2869.93|2858.43|2873.34|2861.84|2873.34|2861.84|2869.93|2858.43|38
1733985070000|2024-12-12 06:31:10|2873.52|2862.02|2876.35|2864.85|2877.95|2866.45|2873.52|2862.02|39
1733985080000|2024-12-12 06:31:20|2876.28|2864.78|2874.28|2862.78|2876.28|2864.78|2871.95|2860.45|38
1733985090000|2024-12-12 06:31:30|2873.1|2861.6|2875.14|2863.64|2875.14|2863.64|2872.5|2861|30
1733985100000|2024-12-12 06:31:40|2874.49|2862.99|2877.2|2865.7|2878.95|2867.45|2874.33|2862.83|38
1733985110000|2024-12-12 06:31:50|2876.83|2865.33|2869.5|2858|2877.62|2866.12|2868.1|2856.6|37
1733985120000|2024-12-12 06:32:00|2869.49|2857.99|2872.24|2860.74|2873.05|2861.55|2868.1|2856.6|36
1733985130000|2024-12-12 06:32:10|2872|2860.5|2875.25|2863.75|2875.31|2863.81|2872|2860.5|39
1733985140000|2024-12-12 06:32:20|2875.35|2863.85|2875.71|2864.21|2881.1|2869.6|2875.35|2863.85|39
1733985150000|2024-12-12 06:32:30|2875.8|2864.3|2878.42|2866.92|2878.6|2867.1|2875.8|2864.3|37
1733985160000|2024-12-12 06:32:40|2878.38|2866.88|2877.35|2865.85|2878.69|2867.19|2876.24|2864.74|37
1733985170000|2024-12-12 06:32:50|2876.43|2864.93|2878.01|2866.51|2879.35|2867.85|2875.66|2864.16|39
1733985180000|2024-12-12 06:33:00|2878|2866.5|2881.45|2869.95|2882.55|2871.05|2878|2866.5|38
1733985190000|2024-12-12 06:33:10|2881.91|2870.41|2883.64|2872.14|2885.7|2874.2|2881.91|2870.41|35
1733985200000|2024-12-12 06:33:20|2883.75|2872.25|2891.25|2879.75|2891.25|2879.75|2883.75|2872.25|36
1733985210000|2024-12-12 06:33:30|2891.45|2879.95|2892.13|2880.63|2894.65|2883.15|2891.45|2879.95|34
1733985220000|2024-12-12 06:33:40|2892|2880.5|2892.49|2880.99|2892.7|2881.2|2891.45|2879.95|38
1733985230000|2024-12-12 06:33:50|2892|2880.5|2893.75|2882.25|2893.75|2882.25|2891.55|2880.05|36
1733985240000|2024-12-12 06:34:00|2893.95|2882.45|2891.5|2880|2895.65|2884.15|2891.5|2880|37
1733985250000|2024-12-12 06:34:10|2891.54|2880.04|2885.94|2874.44|2891.75|2880.25|2885.7|2874.2|34
1733985260000|2024-12-12 06:34:20|2886.05|2874.55|2887.25|2875.75|2888.3|2876.8|2886.05|2874.55|36
1733985270000|2024-12-12 06:34:30|2887.55|2876.05|2888.13|2876.63|2889.33|2877.83|2887.15|2875.65|32
1733985280000|2024-12-12 06:34:40|2888.3|2876.8|2888.3|2876.8|2889.5|2878|2886.39|2874.89|38
1733985290000|2024-12-12 06:34:50|2888.38|2876.88|2886.73|2875.23|2889.5|2878|2886.34|2874.84|32
1733985300000|2024-12-12 06:35:00|2886.8|2875.3|2886.89|2875.39|2889.25|2877.75|2886.65|2875.15|32
1733985310000|2024-12-12 06:35:10|2886.9|2875.4|2885.23|2873.73|2887|2875.5|2884.86|2873.36|39
1733985320000|2024-12-12 06:35:20|2884.8|2873.3|2880.9|2869.4|2885.2|2873.7|2877.55|2866.05|38
1733985330000|2024-12-12 06:35:30|2881.7|2870.2|2877.87|2866.37|2882.13|2870.63|2877.87|2866.37|38
1733985340000|2024-12-12 06:35:40|2876.95|2865.45|2880.31|2868.81|2880.31|2868.81|2876.5|2865|37
1733985350000|2024-12-12 06:35:50|2880.25|2868.75|2879.75|2868.25|2882.49|2870.99|2879.55|2868.05|37
1733985360000|2024-12-12 06:36:00|2879.7|2868.2|2877.23|2865.73|2880.37|2868.87|2875.5|2864|38
1733985370000|2024-12-12 06:36:10|2877.35|2865.85|2877.53|2866.03|2878.31|2866.81|2875.7|2864.2|38
1733985380000|2024-12-12 06:36:20|2877.5|2866|2877.31|2865.81|2880.32|2868.82|2876.85|2865.35|34
1733985390000|2024-12-12 06:36:30|2877.34|2865.84|2876.34|2864.84|2877.51|2866.01|2875.98|2864.48|35
1733985400000|2024-12-12 06:36:40|2876.45|2864.95|2876.55|2865.05|2877.4|2865.9|2874.6|2863.1|36
1733985410000|2024-12-12 06:36:50|2876.37|2864.87|2874.37|2862.87|2876.5|2865|2873.7|2862.2|36
1733985420000|2024-12-12 06:37:00|2874.32|2862.82|2875.3|2863.8|2875.34|2863.84|2873.95|2862.45|36
1733985430000|2024-12-12 06:37:10|2874.33|2862.83|2871.6|2860.1|2874.9|2863.4|2871.25|2859.75|27
1733985440000|2024-12-12 06:37:20|2871.25|2859.75|2870.35|2858.85|2871.75|2860.25|2867.7|2856.2|35
1733985450000|2024-12-12 06:37:30|2869.9|2858.4|2870.18|2858.68|2870.28|2858.78|2868.45|2856.95|35
1733985460000|2024-12-12 06:37:40|2870.1|2858.6|2868.25|2856.75|2870.1|2858.6|2866.4|2854.9|38
1733985470000|2024-12-12 06:37:50|2868.35|2856.85|2870.35|2858.85|2870.5|2859|2867.95|2856.45|31
1733985480000|2024-12-12 06:38:00|2870.5|2859|2872.4|2860.9|2873.71|2862.21|2869.75|2858.25|38
1733985490000|2024-12-12 06:38:10|2872.75|2861.25|2875.4|2863.9|2876.96|2865.46|2872.36|2860.86|38
1733985500000|2024-12-12 06:38:20|2874.3|2862.8|2881.28|2869.78|2881.42|2869.92|2873.8|2862.3|36
1733985510000|2024-12-12 06:38:30|2880.85|2869.35|2878.46|2866.96|2881.8|2870.3|2878.46|2866.96|34
1733985520000|2024-12-12 06:38:40|2878.25|2866.75|2879.46|2867.96|2880.3|2868.8|2877.85|2866.35|32
1733985530000|2024-12-12 06:38:50|2879.49|2867.99|2881.01|2869.51|2881.75|2870.25|2877.85|2866.35|38
1733985540000|2024-12-12 06:39:00|2879.8|2868.3|2876.25|2864.75|2880.45|2868.95|2876.25|2864.75|32
1733985550000|2024-12-12 06:39:10|2876.8|2865.3|2876.53|2865.03|2878.14|2866.64|2876.35|2864.85|30
1733985560000|2024-12-12 06:39:20|2876.31|2864.81|2871.5|2860|2876.31|2864.81|2871.5|2860|33
1733985570000|2024-12-12 06:39:30|2871.28|2859.78|2866.36|2854.86|2871.35|2859.85|2866.36|2854.86|37
1733985580000|2024-12-12 06:39:40|2866.33|2854.83|2868.97|2857.47|2869.55|2858.05|2866.25|2854.75|35
1733985590000|2024-12-12 06:39:50|2869.1|2857.6|2871.3|2859.8|2872.3|2860.8|2868.95|2857.45|35
1733985600000|2024-12-12 06:40:00|2871.05|2859.55|2869.37|2857.87|2871.23|2859.73|2866.93|2855.43|37
1733985610000|2024-12-12 06:40:10|2869.25|2857.75|2872.12|2860.62|2873.3|2861.8|2868.75|2857.25|38
1733985620000|2024-12-12 06:40:20|2871.75|2860.25|2872.85|2861.35|2873.9|2862.4|2871.75|2860.25|35
1733985630000|2024-12-12 06:40:30|2873.08|2861.58|2873.17|2861.67|2874.37|2862.87|2872.75|2861.25|34
1733985640000|2024-12-12 06:40:40|2874.34|2862.84|2873.89|2862.39|2874.5|2863|2873.4|2861.9|24
1733985650000|2024-12-12 06:40:50|2873.98|2862.48|2874.51|2863.01|2875.95|2864.45|2873.98|2862.48|35
1733985660000|2024-12-12 06:41:00|2874.52|2863.02|2868.33|2856.83|2874.52|2863.02|2867.75|2856.25|33
1733985670000|2024-12-12 06:41:10|2867.9|2856.4|2867.6|2856.1|2870.35|2858.85|2867.45|2855.95|34
1733985680000|2024-12-12 06:41:20|2867.41|2855.91|2868.25|2856.75|2869.25|2857.75|2866.25|2854.75|32
1733985690000|2024-12-12 06:41:30|2868.2|2856.7|2866.85|2855.35|2868.2|2856.7|2865.95|2854.45|30
1733985700000|2024-12-12 06:41:40|2866.25|2854.75|2862.07|2850.57|2866.35|2854.85|2861.9|2850.4|37
1733985710000|2024-12-12 06:41:50|2861.85|2850.35|2865.25|2853.75|2865.45|2853.95|2861.85|2850.35|35
1733985720000|2024-12-12 06:42:00|2865.37|2853.87|2866.3|2854.8|2866.3|2854.8|2864.25|2852.75|36
1733985730000|2024-12-12 06:42:10|2866.29|2854.79|2869.34|2857.84|2869.34|2857.84|2866.1|2854.6|29
1733985740000|2024-12-12 06:42:20|2869.45|2857.95|2874.31|2862.81|2874.47|2862.97|2869.45|2857.95|38
1733985750000|2024-12-12 06:42:30|2873.82|2862.32|2871.4|2859.9|2873.82|2862.32|2869.85|2858.35|39
1733985760000|2024-12-12 06:42:40|2871.38|2859.88|2870.38|2858.88|2871.5|2860|2869.42|2857.92|30
1733985770000|2024-12-12 06:42:50|2870.65|2859.15|2869.46|2857.96|2870.65|2859.15|2866.4|2854.9|32
1733985780000|2024-12-12 06:43:00|2869.5|2858|2870.38|2858.88|2870.48|2858.98|2869.38|2857.88|31
1733985790000|2024-12-12 06:43:10|2870.3|2858.8|2868.3|2856.8|2870.75|2859.25|2867.85|2856.35|29
1733985800000|2024-12-12 06:43:20|2868.5|2857|2866.55|2855.05|2868.5|2857|2866.45|2854.95|30
1733985810000|2024-12-12 06:43:30|2866.8|2855.3|2868.4|2856.9|2868.75|2857.25|2866.7|2855.2|28
1733985820000|2024-12-12 06:43:40|2868.52|2857.02|2867.25|2855.75|2868.6|2857.1|2866.6|2855.1|23
1733985830000|2024-12-12 06:43:50|2867.3|2855.8|2866.23|2854.73|2867.42|2855.92|2865.77|2854.27|28
1733985840000|2024-12-12 06:44:00|2865.6|2854.1|2865.25|2853.75|2865.6|2854.1|2864.25|2852.75|35
1733985850000|2024-12-12 06:44:10|2866.45|2854.95|2867.37|2855.87|2867.5|2856|2866.07|2854.57|32
1733985860000|2024-12-12 06:44:20|2867.42|2855.92|2868.25|2856.75|2869.25|2857.75|2867.37|2855.87|25
1733985870000|2024-12-12 06:44:30|2868.35|2856.85|2869.05|2857.55|2870.45|2858.95|2868.25|2856.75|30
1733985880000|2024-12-12 06:44:40|2869.75|2858.25|2866.42|2854.92|2870.05|2858.55|2866.38|2854.88|32
1733985890000|2024-12-12 06:44:50|2866.39|2854.89|2869.33|2857.83|2869.33|2857.83|2866.39|2854.89|27
1733985900000|2024-12-12 06:45:00|2869.38|2857.88|2872.31|2860.81|2873.37|2861.87|2869.23|2857.73|35
1733985910000|2024-12-12 06:45:10|2872.35|2860.85|2871.1|2859.6|2872.35|2860.85|2869.25|2857.75|37
1733985920000|2024-12-12 06:45:20|2871|2859.5|2873.15|2861.65|2874.1|2862.6|2869.95|2858.45|29
1733985930000|2024-12-12 06:45:30|2872.15|2860.65|2882.43|2870.93|2882.46|2870.96|2872.15|2860.65|36
1733985940000|2024-12-12 06:45:40|2882.46|2870.96|2886.37|2874.87|2886.52|2875.02|2881.9|2870.4|32
1733985950000|2024-12-12 06:45:50|2886.38|2874.88|2885.41|2873.91|2887.75|2876.25|2885.15|2873.65|36
1733985960000|2024-12-12 06:46:00|2885.45|2873.95|2888.4|2876.9|2889.25|2877.75|2882.3|2870.8|33
1733985970000|2024-12-12 06:46:10|2888.26|2876.76|2888.42|2876.92|2889.1|2877.6|2886.5|2875|33
1733985980000|2024-12-12 06:46:20|2888.55|2877.05|2890.35|2878.85|2890.46|2878.96|2888.55|2877.05|27
1733985990000|2024-12-12 06:46:30|2890.25|2878.75|2890.71|2879.21|2893.3|2881.8|2890.25|2878.75|33
1733986000000|2024-12-12 06:46:40|2891.45|2879.95|2888.15|2876.65|2891.45|2879.95|2886.61|2875.11|36
1733986010000|2024-12-12 06:46:50|2888.9|2877.4|2890.1|2878.6|2890.45|2878.95|2887.25|2875.75|38
1733986020000|2024-12-12 06:47:00|2890.2|2878.7|2890.95|2879.45|2895.5|2884|2890.05|2878.55|36
1733986030000|2024-12-12 06:47:10|2891.31|2879.81|2890.38|2878.88|2891.31|2879.81|2888.44|2876.94|37
1733986040000|2024-12-12 06:47:20|2890.35|2878.85|2891.25|2879.75|2892.25|2880.75|2888.9|2877.4|38
1733986050000|2024-12-12 06:47:30|2891.28|2879.78|2890.46|2878.96|2893.25|2881.75|2890.15|2878.65|37
1733986060000|2024-12-12 06:47:40|2890.31|2878.81|2891.44|2879.94|2891.85|2880.35|2888.37|2876.87|34
1733986070000|2024-12-12 06:47:50|2891.37|2879.87|2886.32|2874.82|2891.42|2879.92|2886.15|2874.65|36
1733986080000|2024-12-12 06:48:00|2886.37|2874.87|2889.4|2877.9|2889.4|2877.9|2885.75|2874.25|33
1733986090000|2024-12-12 06:48:10|2889.25|2877.75|2889.25|2877.75|2890.35|2878.85|2888.1|2876.6|23
1733986100000|2024-12-12 06:48:20|2888.85|2877.35|2889.35|2877.85|2890.3|2878.8|2888.6|2877.1|26
1733986110000|2024-12-12 06:48:30|2889.3|2877.8|2887.8|2876.3|2890.65|2879.15|2887.8|2876.3|25
1733986120000|2024-12-12 06:48:40|2887.85|2876.35|2887.25|2875.75|2887.85|2876.35|2885.35|2873.85|26
1733986130000|2024-12-12 06:48:50|2887.45|2875.95|2889.45|2877.95|2889.65|2878.15|2885.9|2874.4|33
1733986140000|2024-12-12 06:49:00|2889.55|2878.05|2889.15|2877.65|2890.3|2878.8|2885.05|2873.55|37
1733986150000|2024-12-12 06:49:10|2889.35|2877.85|2892.4|2880.9|2892.75|2881.25|2889.25|2877.75|28
1733986160000|2024-12-12 06:49:20|2892.3|2880.8|2892.4|2880.9|2892.8|2881.3|2892.05|2880.55|24
1733986170000|2024-12-12 06:49:30|2892.9|2881.4|2893.35|2881.85|2895.2|2883.7|2892.9|2881.4|25
1733986180000|2024-12-12 06:49:40|2893.4|2881.9|2895.2|2883.7|2896.45|2884.95|2893.35|2881.85|23
1733986190000|2024-12-12 06:49:50|2894.9|2883.4|2894.75|2883.25|2895.4|2883.9|2894.45|2882.95|18
1733986200000|2024-12-12 06:50:00|2894.65|2883.15|2894.25|2882.75|2894.65|2883.15|2893.75|2882.25|21
1733986210000|2024-12-12 06:50:10|2894.4|2882.9|2889.45|2877.95|2894.6|2883.1|2888.2|2876.7|27
1733986220000|2024-12-12 06:50:20|2889.4|2877.9|2890.4|2878.9|2890.95|2879.45|2889.3|2877.8|25
1733986230000|2024-12-12 06:50:30|2890.15|2878.65|2887.45|2875.95|2890.65|2879.15|2887.45|2875.95|32
1733986240000|2024-12-12 06:50:40|2886.75|2875.25|2889.25|2877.75|2889.25|2877.75|2886.7|2875.2|23
1733986250000|2024-12-12 06:50:50|2889.45|2877.95|2889.4|2877.9|2890.6|2879.1|2889.28|2877.78|34
1733986260000|2024-12-12 06:51:00|2889.28|2877.78|2890.89|2879.39|2893.4|2881.9|2888.25|2876.75|33
1733986270000|2024-12-12 06:51:10|2891.4|2879.9|2893.45|2881.95|2893.5|2882|2891.25|2879.75|33
1733986280000|2024-12-12 06:51:20|2892.73|2881.23|2890.75|2879.25|2893.65|2882.15|2890.75|2879.25|35
1733986290000|2024-12-12 06:51:30|2890.25|2878.75|2891.55|2880.05|2892.74|2881.24|2890.25|2878.75|35
1733986300000|2024-12-12 06:51:40|2891.5|2880|2891.55|2880.05|2892.6|2881.1|2890.59|2879.09|35
1733986310000|2024-12-12 06:51:50|2891.25|2879.75|2892.25|2880.75|2892.55|2881.05|2891.25|2879.75|31
1733986320000|2024-12-12 06:52:00|2892.43|2880.93|2899.46|2887.96|2900.35|2888.85|2892.25|2880.75|32
1733986330000|2024-12-12 06:52:10|2899.32|2887.82|2895.65|2884.15|2899.32|2887.82|2894.6|2883.1|38
1733986340000|2024-12-12 06:52:20|2896|2884.5|2896.25|2884.75|2897.05|2885.55|2895.55|2884.05|32
1733986350000|2024-12-12 06:52:30|2896.38|2884.88|2893.6|2882.1|2896.38|2884.88|2892.25|2880.75|31
1733986360000|2024-12-12 06:52:40|2893.58|2882.08|2892.23|2880.73|2894.05|2882.55|2891.34|2879.84|38
1733986370000|2024-12-12 06:52:50|2892.31|2880.81|2892.56|2881.06|2893.7|2882.2|2892.23|2880.73|30
1733986380000|2024-12-12 06:53:00|2892.6|2881.1|2892.7|2881.2|2894.5|2883|2892.47|2880.97|33
1733986390000|2024-12-12 06:53:10|2892.25|2880.75|2891.7|2880.2|2893.51|2882.01|2891.5|2880|36
1733986400000|2024-12-12 06:53:20|2891.73|2880.23|2890.55|2879.05|2892.45|2880.95|2889.7|2878.2|34
1733986410000|2024-12-12 06:53:30|2890.85|2879.35|2890.91|2879.41|2892.5|2881|2890.55|2879.05|36
1733986420000|2024-12-12 06:53:40|2890.61|2879.11|2891.45|2879.95|2891.5|2880|2890.34|2878.84|36
1733986430000|2024-12-12 06:53:50|2891.25|2879.75|2889.55|2878.05|2891.45|2879.95|2889.25|2877.75|38
1733986440000|2024-12-12 06:54:00|2889.7|2878.2|2890.37|2878.87|2890.73|2879.23|2889.25|2877.75|34
1733986450000|2024-12-12 06:54:10|2890.32|2878.82|2887.45|2875.95|2890.46|2878.96|2887.45|2875.95|38
1733986460000|2024-12-12 06:54:20|2887.37|2875.87|2886.18|2874.68|2887.55|2876.05|2886.18|2874.68|33
1733986470000|2024-12-12 06:54:30|2885.25|2873.75|2885.55|2874.05|2886.4|2874.9|2884.2|2872.7|39
1733986480000|2024-12-12 06:54:40|2884.42|2872.92|2886.13|2874.63|2886.3|2874.8|2884.15|2872.65|32
1733986490000|2024-12-12 06:54:50|2886.5|2875|2886.2|2874.7|2887.23|2875.73|2885.15|2873.65|39
1733986500000|2024-12-12 06:55:00|2886.27|2874.77|2881.4|2869.9|2886.27|2874.77|2880.25|2868.75|35
1733986510000|2024-12-12 06:55:10|2881.55|2870.05|2882.25|2870.75|2884.2|2872.7|2881.55|2870.05|36
1733986520000|2024-12-12 06:55:20|2882.3|2870.8|2883.15|2871.65|2883.2|2871.7|2881.62|2870.12|30
1733986530000|2024-12-12 06:55:30|2883.2|2871.7|2883.75|2872.25|2884.7|2873.2|2883.2|2871.7|35
1733986540000|2024-12-12 06:55:40|2882.58|2871.08|2882.25|2870.75|2883.25|2871.75|2881.55|2870.05|32
1733986550000|2024-12-12 06:55:50|2882.4|2870.9|2884.25|2872.75|2884.65|2873.15|2882.25|2870.75|26
1733986560000|2024-12-12 06:56:00|2883.25|2871.75|2886.65|2875.15|2886.85|2875.35|2883.25|2871.75|32
1733986570000|2024-12-12 06:56:10|2886.3|2874.8|2887.05|2875.55|2889.8|2878.3|2886.25|2874.75|26
1733986580000|2024-12-12 06:56:20|2887.25|2875.75|2887.25|2875.75|2888.34|2876.84|2886.6|2875.1|30
1733986590000|2024-12-12 06:56:30|2888.4|2876.9|2890.47|2878.97|2890.5|2879|2887.8|2876.3|37
1733986600000|2024-12-12 06:56:40|2889.6|2878.1|2888.31|2876.81|2890.7|2879.2|2888.31|2876.81|26
1733986610000|2024-12-12 06:56:50|2888.25|2876.75|2888.34|2876.84|2888.5|2877|2885.5|2874|31
1733986620000|2024-12-12 06:57:00|2887.55|2876.05|2888.8|2877.3|2891.8|2880.3|2886.93|2875.43|39
1733986630000|2024-12-12 06:57:10|2888.69|2877.19|2888.8|2877.3|2889.35|2877.85|2886.8|2875.3|37
1733986640000|2024-12-12 06:57:20|2888.95|2877.45|2889.3|2877.8|2889.6|2878.1|2888.3|2876.8|33
1733986650000|2024-12-12 06:57:30|2889.4|2877.9|2890.4|2878.9|2890.9|2879.4|2889.4|2877.9|29
1733986660000|2024-12-12 06:57:40|2890.35|2878.85|2890.3|2878.8|2890.45|2878.95|2889.45|2877.95|24
1733986670000|2024-12-12 06:57:50|2890.35|2878.85|2889.7|2878.2|2891|2879.5|2889.25|2877.75|28
1733986680000|2024-12-12 06:58:00|2889.6|2878.1|2888.25|2876.75|2889.95|2878.45|2888.25|2876.75|37
1733986690000|2024-12-12 06:58:10|2888.15|2876.65|2884.6|2873.1|2888.35|2876.85|2884.6|2873.1|30
1733986700000|2024-12-12 06:58:20|2884.65|2873.15|2884.75|2873.25|2885.3|2873.8|2884.25|2872.75|26
1733986710000|2024-12-12 06:58:30|2885.15|2873.65|2886.15|2874.65|2886.5|2875|2884.95|2873.45|26
1733986720000|2024-12-12 06:58:40|2885.45|2873.95|2886|2874.5|2886|2874.5|2885.25|2873.75|24
1733986730000|2024-12-12 06:58:50|2886.35|2874.85|2886.4|2874.9|2886.65|2875.15|2885.5|2874|30
1733986740000|2024-12-12 06:59:00|2886.5|2875|2886.4|2874.9|2886.65|2875.15|2885.95|2874.45|28
1733986750000|2024-12-12 06:59:10|2886.35|2874.85|2885.3|2873.8|2886.4|2874.9|2885.3|2873.8|23
1733986760000|2024-12-12 06:59:20|2885.4|2873.9|2887.34|2875.84|2887.52|2876.02|2885.4|2873.9|27
1733986770000|2024-12-12 06:59:30|2887.27|2875.77|2885.34|2873.84|2887.35|2875.85|2885.34|2873.84|31
1733986780000|2024-12-12 06:59:40|2885.36|2873.86|2889.25|2877.75|2890.42|2878.92|2885.36|2873.86|39
1733986790000|2024-12-12 06:59:50|2889.34|2877.84|2891.5|2880|2891.5|2880|2888.31|2876.81|36
1733986800000|2024-12-12 07:00:00|2891.73|2880.23|2894.32|2882.82|2895.15|2883.65|2891.72|2880.22|35
1733986810000|2024-12-12 07:00:10|2894.28|2882.78|2892.6|2881.1|2894.47|2882.97|2891.2|2879.7|40
1733986820000|2024-12-12 07:00:20|2892.75|2881.25|2894.55|2883.05|2895.42|2883.92|2891.47|2879.97|37
1733986830000|2024-12-12 07:00:30|2894.82|2883.32|2897.25|2885.75|2898.5|2887|2894.65|2883.15|37
1733986840000|2024-12-12 07:00:40|2897.65|2886.15|2899.95|2888.45|2901.55|2890.05|2897.35|2885.85|38
1733986850000|2024-12-12 07:00:50|2899.75|2888.25|2897.64|2886.14|2900.73|2889.23|2896.57|2885.07|34
1733986860000|2024-12-12 07:01:00|2897.58|2886.08|2893.9|2882.4|2897.61|2886.11|2892.35|2880.85|35
1733986870000|2024-12-12 07:01:10|2893.85|2882.35|2890.88|2879.38|2894.55|2883.05|2889.57|2878.07|38
1733986880000|2024-12-12 07:01:20|2891.15|2879.65|2893.85|2882.35|2897.25|2885.75|2891.15|2879.65|35
1733986890000|2024-12-12 07:01:30|2894.25|2882.75|2894.74|2883.24|2894.77|2883.27|2893.8|2882.3|30
1733986900000|2024-12-12 07:01:40|2895.25|2883.75|2892|2880.5|2896.66|2885.16|2891.45|2879.95|36
1733986910000|2024-12-12 07:01:50|2891.9|2880.4|2896.11|2884.61|2896.51|2885.01|2891.8|2880.3|37
1733986920000|2024-12-12 07:02:00|2897.54|2886.04|2902.42|2890.92|2903.34|2891.84|2896.35|2884.85|34
1733986930000|2024-12-12 07:02:10|2902.38|2890.88|2899|2887.5|2902.38|2890.88|2899|2887.5|34
1733986940000|2024-12-12 07:02:20|2899.25|2887.75|2900.36|2888.86|2900.77|2889.27|2898|2886.5|35
1733986950000|2024-12-12 07:02:30|2900.3|2888.8|2901.5|2890|2901.5|2890|2899.85|2888.35|38
1733986960000|2024-12-12 07:02:40|2901.47|2889.97|2901.05|2889.55|2902.6|2891.1|2900.57|2889.07|35
1733986970000|2024-12-12 07:02:50|2902.25|2890.75|2902.85|2891.35|2904.66|2893.16|2901.35|2889.85|35
1733986980000|2024-12-12 07:03:00|2903.35|2891.85|2904.6|2893.1|2905.45|2893.95|2902.63|2891.13|37
1733986990000|2024-12-12 07:03:10|2904.95|2893.45|2906.05|2894.55|2908|2896.5|2903.7|2892.2|38
1733987000000|2024-12-12 07:03:20|2906.25|2894.75|2905|2893.5|2906.45|2894.95|2904.43|2892.93|37
1733987010000|2024-12-12 07:03:30|2905.37|2893.87|2908.31|2896.81|2908.55|2897.05|2905.1|2893.6|33
1733987020000|2024-12-12 07:03:40|2908.21|2896.71|2911.25|2899.75|2912.6|2901.1|2907.45|2895.95|32
1733987030000|2024-12-12 07:03:50|2910.75|2899.25|2908.5|2897|2910.77|2899.27|2908.5|2897|35
1733987040000|2024-12-12 07:04:00|2909.37|2897.87|2911.46|2899.96|2911.65|2900.15|2908.6|2897.1|40
1733987050000|2024-12-12 07:04:10|2911.4|2899.9|2916.83|2905.33|2917|2905.5|2911.4|2899.9|35
1733987060000|2024-12-12 07:04:20|2916.6|2905.1|2917.3|2905.8|2917.35|2905.85|2915.85|2904.35|38
1733987070000|2024-12-12 07:04:30|2917.25|2905.75|2918.2|2906.7|2919.25|2907.75|2916.02|2904.52|35
1733987080000|2024-12-12 07:04:40|2918.44|2906.94|2917.54|2906.04|2919.25|2907.75|2916.28|2904.78|36
1733987090000|2024-12-12 07:04:50|2917.6|2906.1|2916.95|2905.45|2918.55|2907.05|2914.94|2903.44|36
1733987100000|2024-12-12 07:05:00|2916.55|2905.05|2915.2|2903.7|2919.4|2907.9|2914.7|2903.2|39
1733987110000|2024-12-12 07:05:10|2915.45|2903.95|2912.35|2900.85|2916.38|2904.88|2911.4|2899.9|37
1733987120000|2024-12-12 07:05:20|2913.3|2901.8|2909.04|2897.54|2914.85|2903.35|2909.04|2897.54|38
1733987130000|2024-12-12 07:05:30|2908.67|2897.17|2907.85|2896.35|2909.47|2897.97|2906.25|2894.75|35
1733987140000|2024-12-12 07:05:40|2909.25|2897.75|2905.4|2893.9|2909.34|2897.84|2905.25|2893.75|28
1733987150000|2024-12-12 07:05:50|2905.36|2893.86|2903.45|2891.95|2905.65|2894.15|2902.85|2891.35|31
1733987160000|2024-12-12 07:06:00|2904.36|2892.86|2903.65|2892.15|2905.85|2894.35|2902.53|2891.03|35
1733987170000|2024-12-12 07:06:10|2903.44|2891.94|2905.4|2893.9|2906.25|2894.75|2902.39|2890.89|38
1733987180000|2024-12-12 07:06:20|2905.3|2893.8|2907.15|2895.65|2907.85|2896.35|2904.45|2892.95|38
1733987190000|2024-12-12 07:06:30|2906.65|2895.15|2901.6|2890.1|2907.32|2895.82|2901.45|2889.95|37
1733987200000|2024-12-12 07:06:40|2901.25|2889.75|2903.45|2891.95|2903.5|2892|2901.25|2889.75|33
1733987210000|2024-12-12 07:06:50|2904.33|2892.83|2901.55|2890.05|2904.35|2892.85|2901.55|2890.05|35
1733987220000|2024-12-12 07:07:00|2902.33|2890.83|2906.95|2895.45|2907.06|2895.56|2902.33|2890.83|35
1733987230000|2024-12-12 07:07:10|2907.3|2895.8|2903.9|2892.4|2907.45|2895.95|2903.9|2892.4|36
1733987240000|2024-12-12 07:07:20|2903.5|2892|2904.25|2892.75|2905.3|2893.8|2903.25|2891.75|34
1733987250000|2024-12-12 07:07:30|2904.3|2892.8|2905.71|2894.21|2907.45|2895.95|2904.3|2892.8|36
1733987260000|2024-12-12 07:07:40|2905.4|2893.9|2908.45|2896.95|2909.75|2898.25|2905.4|2893.9|39
1733987270000|2024-12-12 07:07:50|2909.34|2897.84|2910.15|2898.65|2910.4|2898.9|2909.3|2897.8|35
1733987280000|2024-12-12 07:08:00|2910.3|2898.8|2910.35|2898.85|2911.4|2899.9|2909.28|2897.78|32
1733987290000|2024-12-12 07:08:10|2910.33|2898.83|2910.28|2898.78|2910.75|2899.25|2909.6|2898.1|36
1733987300000|2024-12-12 07:08:20|2910.2|2898.7|2905.65|2894.15|2910.2|2898.7|2905.45|2893.95|34
1733987310000|2024-12-12 07:08:30|2906.05|2894.55|2906.5|2895|2907.35|2895.85|2905.78|2894.28|34
1733987320000|2024-12-12 07:08:40|2906.45|2894.95|2909.25|2897.75|2909.3|2897.8|2906.45|2894.95|32
1733987330000|2024-12-12 07:08:50|2909.2|2897.7|2908.3|2896.8|2909.35|2897.85|2907.9|2896.4|36
1733987340000|2024-12-12 07:09:00|2908.25|2896.75|2912.25|2900.75|2912.25|2900.75|2908.25|2896.75|33
1733987350000|2024-12-12 07:09:10|2912.45|2900.95|2910.42|2898.92|2913.9|2902.4|2910.42|2898.92|35
1733987360000|2024-12-12 07:09:20|2910.5|2899|2911.45|2899.95|2913.05|2901.55|2910.4|2898.9|34
1733987370000|2024-12-12 07:09:30|2911.25|2899.75|2914.55|2903.05|2915.02|2903.52|2911.25|2899.75|34
1733987380000|2024-12-12 07:09:40|2914.25|2902.75|2908.55|2897.05|2914.75|2903.25|2908.55|2897.05|32
1733987390000|2024-12-12 07:09:50|2908.85|2897.35|2905.45|2893.95|2909.5|2898|2905.35|2893.85|36
1733987400000|2024-12-12 07:10:00|2905.55|2894.05|2908.23|2896.73|2908.36|2896.86|2905.35|2893.85|36
1733987410000|2024-12-12 07:10:10|2908.25|2896.75|2908.45|2896.95|2909.35|2897.85|2907.73|2896.23|36
1733987420000|2024-12-12 07:10:20|2908.55|2897.05|2912.8|2901.3|2914.25|2902.75|2908.25|2896.75|38
1733987430000|2024-12-12 07:10:30|2913.28|2901.78|2910.29|2898.79|2913.28|2901.78|2910.29|2898.79|37
1733987440000|2024-12-12 07:10:40|2910.47|2898.97|2911.25|2899.75|2911.25|2899.75|2907.3|2895.8|34
1733987450000|2024-12-12 07:10:50|2911.28|2899.78|2911.8|2900.3|2914.6|2903.1|2910.44|2898.94|33
1733987460000|2024-12-12 07:11:00|2911.95|2900.45|2911.6|2900.1|2912.45|2900.95|2910.45|2898.95|34
1733987470000|2024-12-12 07:11:10|2911.5|2900|2911.7|2900.2|2912.72|2901.22|2911.39|2899.89|34
1733987480000|2024-12-12 07:11:20|2911.8|2900.3|2911.25|2899.75|2912.38|2900.88|2911.25|2899.75|28
1733987490000|2024-12-12 07:11:30|2911.3|2899.8|2909.75|2898.25|2914.6|2903.1|2908.75|2897.25|31
1733987500000|2024-12-12 07:11:40|2909.35|2897.85|2908.25|2896.75|2909.35|2897.85|2906.67|2895.17|34
1733987510000|2024-12-12 07:11:50|2907.9|2896.4|2907.35|2895.85|2910.45|2898.95|2907.25|2895.75|30
1733987520000|2024-12-12 07:12:00|2908|2896.5|2912.68|2901.18|2912.68|2901.18|2908|2896.5|34
1733987530000|2024-12-12 07:12:10|2913.03|2901.53|2913.9|2902.4|2913.9|2902.4|2911.95|2900.45|31
1733987540000|2024-12-12 07:12:20|2914.05|2902.55|2914.35|2902.85|2915.05|2903.55|2912.35|2900.85|34
1733987550000|2024-12-12 07:12:30|2914.32|2902.82|2909.25|2897.75|2914.8|2903.3|2908.1|2896.6|35
1733987560000|2024-12-12 07:12:40|2908.95|2897.45|2911.5|2900|2912.65|2901.15|2908.95|2897.45|37
1733987570000|2024-12-12 07:12:50|2911.48|2899.98|2911.28|2899.78|2912.46|2900.96|2911|2899.5|33
1733987580000|2024-12-12 07:13:00|2910.8|2899.3|2905.15|2893.65|2911.23|2899.73|2905.15|2893.65|39
1733987590000|2024-12-12 07:13:10|2904.4|2892.9|2904.42|2892.92|2905.38|2893.88|2903.64|2892.14|40
1733987600000|2024-12-12 07:13:20|2904.54|2893.04|2901.38|2889.88|2904.54|2893.04|2901.05|2889.55|34
1733987610000|2024-12-12 07:13:30|2901.35|2889.85|2907|2895.5|2907.1|2895.6|2901.34|2889.84|40
1733987620000|2024-12-12 07:13:40|2907.3|2895.8|2908.95|2897.45|2909.95|2898.45|2906.5|2895|34
1733987630000|2024-12-12 07:13:50|2909.33|2897.83|2906.85|2895.35|2909.34|2897.84|2906.5|2895|37
1733987640000|2024-12-12 07:14:00|2907.3|2895.8|2905.67|2894.17|2907.95|2896.45|2905.47|2893.97|30
1733987650000|2024-12-12 07:14:10|2905.75|2894.25|2902.7|2891.2|2907.35|2895.85|2902.51|2891.01|33
1733987660000|2024-12-12 07:14:20|2902.6|2891.1|2896.85|2885.35|2902.6|2891.1|2896.25|2884.75|37
1733987670000|2024-12-12 07:14:30|2897.55|2886.05|2898.2|2886.7|2899.71|2888.21|2897.25|2885.75|34
1733987680000|2024-12-12 07:14:40|2898.15|2886.65|2900|2888.5|2900|2888.5|2897.25|2885.75|33
1733987690000|2024-12-12 07:14:50|2900.3|2888.8|2903.45|2891.95|2903.85|2892.35|2900.3|2888.8|35
1733987700000|2024-12-12 07:15:00|2903.6|2892.1|2902.85|2891.35|2904.6|2893.1|2901.75|2890.25|32
1733987710000|2024-12-12 07:15:10|2903.51|2892.01|2902.48|2890.98|2904.35|2892.85|2902.3|2890.8|32
1733987720000|2024-12-12 07:15:20|2901.84|2890.34|2899.1|2887.6|2902.36|2890.86|2898.9|2887.4|34
1733987730000|2024-12-12 07:15:30|2899.05|2887.55|2898.73|2887.23|2900.4|2888.9|2898.25|2886.75|32
1733987740000|2024-12-12 07:15:40|2898.25|2886.75|2897.7|2886.2|2900.3|2888.8|2897.7|2886.2|37
1733987750000|2024-12-12 07:15:50|2897.95|2886.45|2896.59|2885.09|2897.95|2886.45|2896.47|2884.97|27
1733987760000|2024-12-12 07:16:00|2896.65|2885.15|2896.8|2885.3|2898.25|2886.75|2895.25|2883.75|39
1733987770000|2024-12-12 07:16:10|2896.7|2885.2|2899.45|2887.95|2900|2888.5|2896.42|2884.92|38
1733987780000|2024-12-12 07:16:20|2899.5|2888|2901.65|2890.15|2902.75|2891.25|2899.25|2887.75|34
1733987790000|2024-12-12 07:16:30|2900.6|2889.1|2901.85|2890.35|2902.25|2890.75|2900.25|2888.75|37
1733987800000|2024-12-12 07:16:40|2902|2890.5|2899.19|2887.69|2902.07|2890.57|2896.95|2885.45|34
1733987810000|2024-12-12 07:16:50|2899.1|2887.6|2882.7|2871.2|2900.05|2888.55|2872.15|2860.65|39
1733987820000|2024-12-12 07:17:00|2883.34|2871.84|2880.89|2869.39|2883.4|2871.9|2879.85|2868.35|36
1733987830000|2024-12-12 07:17:10|2880.45|2868.95|2885.17|2873.67|2885.35|2873.85|2879.95|2868.45|37
1733987840000|2024-12-12 07:17:20|2884.45|2872.95|2882.37|2870.87|2884.5|2873|2880.25|2868.75|38
1733987850000|2024-12-12 07:17:30|2882.55|2871.05|2883.25|2871.75|2883.65|2872.15|2882.25|2870.75|37
1733987860000|2024-12-12 07:17:40|2883.38|2871.88|2883.45|2871.95|2883.45|2871.95|2881.25|2869.75|38
1733987870000|2024-12-12 07:17:50|2882.8|2871.3|2901.22|2889.72|2901.22|2889.72|2882.73|2871.23|39
1733987880000|2024-12-12 07:18:00|2902.35|2890.85|2896.25|2884.75|2902.35|2890.85|2896.25|2884.75|40
1733987890000|2024-12-12 07:18:10|2896.18|2884.68|2906.1|2894.6|2906.1|2894.6|2895.53|2884.03|39
1733987900000|2024-12-12 07:18:20|2906.3|2894.8|2902.4|2890.9|2910.95|2899.45|2902.17|2890.67|38
1733987910000|2024-12-12 07:18:30|2903.45|2891.95|2902.13|2890.63|2903.45|2891.95|2901.03|2889.53|34
1733987920000|2024-12-12 07:18:40|2902.14|2890.64|2903.61|2892.11|2904.44|2892.94|2901.95|2890.45|35
1733987930000|2024-12-12 07:18:50|2903.7|2892.2|2905.3|2893.8|2905.5|2894|2903.25|2891.75|36
1733987940000|2024-12-12 07:19:00|2904.55|2893.05|2903.1|2891.6|2904.55|2893.05|2900.24|2888.74|36
1733987950000|2024-12-12 07:19:10|2902.92|2891.42|2900.41|2888.91|2903.48|2891.98|2900.25|2888.75|39
1733987960000|2024-12-12 07:19:20|2900.51|2889.01|2902.25|2890.75|2902.35|2890.85|2899.35|2887.85|38
1733987970000|2024-12-12 07:19:30|2902.55|2891.05|2901.65|2890.15|2903.45|2891.95|2901.45|2889.95|33
1733987980000|2024-12-12 07:19:40|2902.15|2890.65|2903.5|2892|2904.35|2892.85|2902.15|2890.65|33
1733987990000|2024-12-12 07:19:50|2903.45|2891.95|2897.6|2886.1|2903.45|2891.95|2897.35|2885.85|37
1733988000000|2024-12-12 07:20:00|2898.5|2887|2902.25|2890.75|2903.2|2891.7|2898.5|2887|34
1733988010000|2024-12-12 07:20:10|2902.3|2890.8|2901.5|2890|2902.45|2890.95|2900.5|2889|38
1733988020000|2024-12-12 07:20:20|2901.42|2889.92|2902.25|2890.75|2902.61|2891.11|2901.25|2889.75|31
1733988030000|2024-12-12 07:20:30|2902.3|2890.8|2901.25|2889.75|2903.85|2892.35|2901.25|2889.75|34
1733988040000|2024-12-12 07:20:40|2901.62|2890.12|2905.76|2894.26|2905.9|2894.4|2901.25|2889.75|34
1733988050000|2024-12-12 07:20:50|2906.26|2894.76|2907.2|2895.7|2908.35|2896.85|2905.4|2893.9|37
1733988060000|2024-12-12 07:21:00|2907.15|2895.65|2907.3|2895.8|2907.65|2896.15|2904.38|2892.88|35
1733988070000|2024-12-12 07:21:10|2907.5|2896|2916.73|2905.23|2917.67|2906.17|2907.35|2895.85|38
1733988080000|2024-12-12 07:21:20|2916.75|2905.25|2918.63|2907.13|2921.6|2910.1|2916.75|2905.25|35
1733988090000|2024-12-12 07:21:30|2918.7|2907.2|2917.2|2905.7|2918.7|2907.2|2916.25|2904.75|36
1733988100000|2024-12-12 07:21:40|2917.55|2906.05|2915.85|2904.35|2919.2|2907.7|2915.4|2903.9|35
1733988110000|2024-12-12 07:21:50|2916|2904.5|2918.39|2906.89|2919.4|2907.9|2916|2904.5|35
1733988120000|2024-12-12 07:22:00|2918.9|2907.4|2915.5|2904|2919.48|2907.98|2915.5|2904|37
1733988130000|2024-12-12 07:22:10|2915.6|2904.1|2915.1|2903.6|2917.53|2906.03|2914.6|2903.1|36
1733988140000|2024-12-12 07:22:20|2915.5|2904|2917.3|2905.8|2917.85|2906.35|2915.2|2903.7|34
1733988150000|2024-12-12 07:22:30|2917.35|2905.85|2919.5|2908|2920.13|2908.63|2917.34|2905.84|30
1733988160000|2024-12-12 07:22:40|2920|2908.5|2920.47|2908.97|2922.6|2911.1|2920|2908.5|37
1733988170000|2024-12-12 07:22:50|2920.53|2909.03|2915.45|2903.95|2920.53|2909.03|2915.05|2903.55|38
1733988180000|2024-12-12 07:23:00|2915.73|2904.23|2922.09|2910.59|2923.65|2912.15|2915.5|2904|37
1733988190000|2024-12-12 07:23:10|2921.65|2910.15|2919.25|2907.75|2921.7|2910.2|2919.1|2907.6|37
1733988200000|2024-12-12 07:23:20|2919.28|2907.78|2920.1|2908.6|2920.75|2909.25|2918.9|2907.4|37
1733988210000|2024-12-12 07:23:30|2920.25|2908.75|2925.95|2914.45|2926.38|2914.88|2920.25|2908.75|29
1733988220000|2024-12-12 07:23:40|2926|2914.5|2922.64|2911.14|2926.45|2914.95|2922.64|2911.14|38
1733988230000|2024-12-12 07:23:50|2922.6|2911.1|2926.28|2914.78|2927.3|2915.8|2922.47|2910.97|39
1733988240000|2024-12-12 07:24:00|2926.45|2914.95|2923.45|2911.95|2926.45|2914.95|2923.45|2911.95|37
1733988250000|2024-12-12 07:24:10|2923.42|2911.92|2925.36|2913.86|2926.33|2914.83|2923.42|2911.92|34
1733988260000|2024-12-12 07:24:20|2925.42|2913.92|2927.6|2916.1|2928.7|2917.2|2925.42|2913.92|37
1733988270000|2024-12-12 07:24:30|2927.4|2915.9|2926.75|2915.25|2927.41|2915.91|2924.11|2912.61|36
1733988280000|2024-12-12 07:24:40|2926.66|2915.16|2925.39|2913.89|2926.75|2915.25|2924.95|2913.45|34
1733988290000|2024-12-12 07:24:50|2925.23|2913.73|2926.29|2914.79|2927|2915.5|2925.1|2913.6|36
1733988300000|2024-12-12 07:25:00|2926|2914.5|2925.04|2913.54|2926|2914.5|2922.2|2910.7|39
1733988310000|2024-12-12 07:25:10|2925.8|2914.3|2929.3|2917.8|2929.4|2917.9|2925.7|2914.2|38
1733988320000|2024-12-12 07:25:20|2929.2|2917.7|2929.33|2917.83|2929.34|2917.84|2929.13|2917.63|16
1733988330000|2024-12-12 07:25:30|2929.34|2917.84|2928.79|2917.29|2931.35|2919.85|2928.56|2917.06|35
1733988340000|2024-12-12 07:25:40|2928.55|2917.05|2926.85|2915.35|2928.75|2917.25|2926.55|2915.05|36
1733988350000|2024-12-12 07:25:50|2926.8|2915.3|2926.7|2915.2|2927.6|2916.1|2926.25|2914.75|39
1733988360000|2024-12-12 07:26:00|2926.75|2915.25|2924.76|2913.26|2928.27|2916.77|2924.76|2913.26|35
1733988370000|2024-12-12 07:26:10|2924.69|2913.19|2922.53|2911.03|2924.71|2913.21|2921.28|2909.78|38
1733988380000|2024-12-12 07:26:20|2922.57|2911.07|2919.6|2908.1|2922.6|2911.1|2919.4|2907.9|37
1733988390000|2024-12-12 07:26:30|2919.75|2908.25|2916.25|2904.75|2919.75|2908.25|2916.25|2904.75|31
1733988400000|2024-12-12 07:26:40|2916.4|2904.9|2917.15|2905.65|2917.34|2905.84|2914.55|2903.05|33
1733988410000|2024-12-12 07:26:50|2917.2|2905.7|2915.3|2903.8|2917.2|2905.7|2913.75|2902.25|30
1733988420000|2024-12-12 07:27:00|2915.6|2904.1|2912.25|2900.75|2917.35|2905.85|2912.25|2900.75|31
1733988430000|2024-12-12 07:27:10|2912.85|2901.35|2912.36|2900.86|2914.25|2902.75|2911.75|2900.25|25
1733988440000|2024-12-12 07:27:20|2912.25|2900.75|2910.25|2898.75|2912.36|2900.86|2909.05|2897.55|24
1733988450000|2024-12-12 07:27:30|2909.25|2897.75|2910.82|2899.32|2911.95|2900.45|2909.25|2897.75|32
1733988460000|2024-12-12 07:27:40|2910.75|2899.25|2911.25|2899.75|2911.25|2899.75|2909.15|2897.65|29
1733988470000|2024-12-12 07:27:50|2911.3|2899.8|2910.9|2899.4|2912|2900.5|2910.25|2898.75|23
1733988480000|2024-12-12 07:28:00|2910.92|2899.42|2914.65|2903.15|2915.21|2903.71|2910.4|2898.9|36
1733988490000|2024-12-12 07:28:10|2914.7|2903.2|2912.9|2901.4|2915.34|2903.84|2912.8|2901.3|31
1733988500000|2024-12-12 07:28:20|2913.1|2901.6|2914.5|2903|2914.5|2903|2912.7|2901.2|28
1733988510000|2024-12-12 07:28:30|2913.55|2902.05|2919.37|2907.87|2919.77|2908.27|2913.55|2902.05|37
1733988520000|2024-12-12 07:28:40|2919.25|2907.75|2920.36|2908.86|2920.7|2909.2|2919.25|2907.75|30
1733988530000|2024-12-12 07:28:50|2920.33|2908.83|2921.47|2909.97|2921.54|2910.04|2920.2|2908.7|32
1733988540000|2024-12-12 07:29:00|2921.5|2910|2925.38|2913.88|2926.57|2915.07|2921.5|2910|38
1733988550000|2024-12-12 07:29:10|2925.25|2913.75|2923.25|2911.75|2925.25|2913.75|2923.05|2911.55|19
1733988560000|2024-12-12 07:29:20|2923.34|2911.84|2920.43|2908.93|2923.36|2911.86|2919.72|2908.22|32
1733988570000|2024-12-12 07:29:30|2919.91|2908.41|2920.43|2908.93|2920.5|2909|2919.25|2907.75|18
1733988580000|2024-12-12 07:29:40|2920.46|2908.96|2919.58|2908.08|2920.5|2909|2919.53|2908.03|35
1733988590000|2024-12-12 07:29:50|2919.66|2908.16|2917.25|2905.75|2919.75|2908.25|2915.75|2904.25|25
1733988600000|2024-12-12 07:30:00|2917.6|2906.1|2918.35|2906.85|2918.8|2907.3|2917.2|2905.7|27
1733988610000|2024-12-12 07:30:10|2917.65|2906.15|2920.6|2909.1|2922.25|2910.75|2917.25|2905.75|34
1733988620000|2024-12-12 07:30:20|2920.9|2909.4|2920.83|2909.33|2922|2910.5|2920.46|2908.96|29
1733988630000|2024-12-12 07:30:30|2920.78|2909.28|2921.25|2909.75|2922.4|2910.9|2920.75|2909.25|30
1733988640000|2024-12-12 07:30:40|2922.2|2910.7|2922.6|2911.1|2924.18|2912.68|2920.45|2908.95|37
1733988650000|2024-12-12 07:30:50|2922.5|2911|2921.57|2910.07|2922.5|2911|2921.5|2910|28
1733988660000|2024-12-12 07:31:00|2921.45|2909.95|2918.53|2907.03|2921.65|2910.15|2918.2|2906.7|31
1733988670000|2024-12-12 07:31:10|2918.45|2906.95|2915.55|2904.05|2919.45|2907.95|2915.1|2903.6|36
1733988680000|2024-12-12 07:31:20|2915.6|2904.1|2916.63|2905.13|2916.67|2905.17|2913.25|2901.75|36
1733988690000|2024-12-12 07:31:30|2916.55|2905.05|2914.25|2902.75|2916.78|2905.28|2914.25|2902.75|24
1733988700000|2024-12-12 07:31:40|2915.05|2903.55|2918.25|2906.75|2918.95|2907.45|2914.25|2902.75|28
1733988710000|2024-12-12 07:31:50|2918.6|2907.1|2918.53|2907.03|2919.84|2908.34|2918.25|2906.75|30
1733988720000|2024-12-12 07:32:00|2918.51|2907.01|2918.6|2907.1|2918.6|2907.1|2916.25|2904.75|33
1733988730000|2024-12-12 07:32:10|2919.25|2907.75|2919.3|2907.8|2920.25|2908.75|2917.75|2906.25|16
1733988740000|2024-12-12 07:32:20|2919.45|2907.95|2920.55|2909.05|2922.6|2911.1|2919.3|2907.8|37
1733988750000|2024-12-12 07:32:30|2920.6|2909.1|2919.32|2907.82|2920.65|2909.15|2918.75|2907.25|29
1733988760000|2024-12-12 07:32:40|2919.3|2907.8|2913.5|2902|2919.4|2907.9|2912.9|2901.4|37
1733988770000|2024-12-12 07:32:50|2912.97|2901.47|2912.75|2901.25|2913.38|2901.88|2911.25|2899.75|31
1733988780000|2024-12-12 07:33:00|2913.25|2901.75|2912.25|2900.75|2913.25|2901.75|2911.75|2900.25|17
1733988790000|2024-12-12 07:33:10|2912.28|2900.78|2911.27|2899.77|2912.4|2900.9|2909.35|2897.85|34
1733988800000|2024-12-12 07:33:20|2911.3|2899.8|2906.25|2894.75|2911.3|2899.8|2906.25|2894.75|34
1733988810000|2024-12-12 07:33:30|2907.05|2895.55|2902.75|2891.25|2907.34|2895.84|2902.75|2891.25|21
1733988820000|2024-12-12 07:33:40|2902.85|2891.35|2904.37|2892.87|2904.37|2892.87|2902.25|2890.75|17
1733988830000|2024-12-12 07:33:50|2903.45|2891.95|2898.08|2886.58|2903.45|2891.95|2897.92|2886.42|34
1733988840000|2024-12-12 07:34:00|2898.06|2886.56|2900.75|2889.25|2901.75|2890.25|2898.03|2886.53|37
1733988850000|2024-12-12 07:34:10|2901.25|2889.75|2900.25|2888.75|2901.35|2889.85|2899.25|2887.75|25
1733988860000|2024-12-12 07:34:20|2900.63|2889.13|2905.3|2893.8|2906|2894.5|2899.68|2888.18|33
1733988870000|2024-12-12 07:34:30|2905.66|2894.16|2905.25|2893.75|2906.71|2895.21|2904.85|2893.35|22
1733988880000|2024-12-12 07:34:40|2905.4|2893.9|2906.25|2894.75|2906.25|2894.75|2904.75|2893.25|20
1733988890000|2024-12-12 07:34:50|2905.93|2894.43|2905.45|2893.95|2906.36|2894.86|2904.25|2892.75|19
1733988900000|2024-12-12 07:35:00|2905.36|2893.86|2905.75|2894.25|2907.85|2896.35|2905.32|2893.82|32
1733988910000|2024-12-12 07:35:10|2906.58|2895.08|2903.42|2891.92|2907.8|2896.3|2903.35|2891.85|23
1733988920000|2024-12-12 07:35:20|2903.55|2892.05|2903.5|2892|2903.73|2892.23|2902.42|2890.92|25
1733988930000|2024-12-12 07:35:30|2903.6|2892.1|2902|2890.5|2904.31|2892.81|2901.8|2890.3|27
1733988940000|2024-12-12 07:35:40|2902.25|2890.75|2900.3|2888.8|2902.25|2890.75|2899.09|2887.59|31
1733988950000|2024-12-12 07:35:50|2899.77|2888.27|2896.46|2884.96|2900.1|2888.6|2896.46|2884.96|35
1733988960000|2024-12-12 07:36:00|2895.85|2884.35|2896.45|2884.95|2897.35|2885.85|2895.25|2883.75|30
1733988970000|2024-12-12 07:36:10|2895.95|2884.45|2893.5|2882|2897.31|2885.81|2892.55|2881.05|30
1733988980000|2024-12-12 07:36:20|2893.56|2882.06|2894.23|2882.73|2894.23|2882.73|2890.55|2879.05|36
1733988990000|2024-12-12 07:36:30|2893.25|2881.75|2892.36|2880.86|2893.78|2882.28|2892.25|2880.75|36
1733989000000|2024-12-12 07:36:40|2892.37|2880.87|2892.05|2880.55|2893.5|2882|2891.25|2879.75|30
1733989010000|2024-12-12 07:36:50|2891.95|2880.45|2893.35|2881.85|2893.35|2881.85|2891.85|2880.35|26
1733989020000|2024-12-12 07:37:00|2893.06|2881.56|2891.07|2879.57|2893.06|2881.56|2889.35|2877.85|36
1733989030000|2024-12-12 07:37:10|2890.83|2879.33|2889.25|2877.75|2890.83|2879.33|2888.2|2876.7|35
1733989040000|2024-12-12 07:37:20|2888.75|2877.25|2890.6|2879.1|2891.45|2879.95|2888.19|2876.69|25
1733989050000|2024-12-12 07:37:30|2889.9|2878.4|2887.9|2876.4|2890.9|2879.4|2887.59|2876.09|32
1733989060000|2024-12-12 07:37:40|2887.8|2876.3|2888.25|2876.75|2889.25|2877.75|2886.25|2874.75|35
1733989070000|2024-12-12 07:37:50|2888.75|2877.25|2888.25|2876.75|2891.36|2879.86|2888.25|2876.75|34
1733989080000|2024-12-12 07:38:00|2888.05|2876.55|2891.25|2879.75|2892.75|2881.25|2887.97|2876.47|34
1733989090000|2024-12-12 07:38:10|2891.4|2879.9|2893|2881.5|2893|2881.5|2889.75|2878.25|25
1733989100000|2024-12-12 07:38:20|2893.35|2881.85|2889.75|2878.25|2893.35|2881.85|2889.08|2877.58|31
1733989110000|2024-12-12 07:38:30|2890.25|2878.75|2890.36|2878.86|2891.4|2879.9|2889.9|2878.4|29
1733989120000|2024-12-12 07:38:40|2890.38|2878.88|2890.37|2878.87|2892.79|2881.29|2889.9|2878.4|36
1733989130000|2024-12-12 07:38:50|2890.34|2878.84|2891.78|2880.28|2891.8|2880.3|2890.09|2878.59|35
1733989140000|2024-12-12 07:39:00|2891.85|2880.35|2895.54|2884.04|2895.75|2884.25|2891.28|2879.78|29
1733989150000|2024-12-12 07:39:10|2895.75|2884.25|2895.35|2883.85|2897.43|2885.93|2894.8|2883.3|33
1733989160000|2024-12-12 07:39:20|2895.25|2883.75|2894.25|2882.75|2895.34|2883.84|2892.6|2881.1|28
1733989170000|2024-12-12 07:39:30|2894.45|2882.95|2893.14|2881.64|2894.53|2883.03|2892.05|2880.55|35
1733989180000|2024-12-12 07:39:40|2893.24|2881.74|2892.6|2881.1|2893.38|2881.88|2891.81|2880.31|35
1733989190000|2024-12-12 07:39:50|2892.7|2881.2|2890.44|2878.94|2892.75|2881.25|2890.44|2878.94|36
1733989200000|2024-12-12 07:40:00|2889.85|2878.35|2892.25|2880.75|2892.55|2881.05|2889.8|2878.3|30
1733989210000|2024-12-12 07:40:10|2892.09|2880.59|2893.22|2881.72|2894.1|2882.6|2891.85|2880.35|32
1733989220000|2024-12-12 07:40:20|2893|2881.5|2891.45|2879.95|2893.33|2881.83|2891.1|2879.6|33
1733989230000|2024-12-12 07:40:30|2891.65|2880.15|2890.28|2878.78|2892.59|2881.09|2889.35|2877.85|31
1733989240000|2024-12-12 07:40:40|2890.34|2878.84|2890.6|2879.1|2891.5|2880|2890.28|2878.78|31
1733989250000|2024-12-12 07:40:50|2890.55|2879.05|2888.15|2876.65|2891.17|2879.67|2887.25|2875.75|37
1733989260000|2024-12-12 07:41:00|2888.2|2876.7|2887.6|2876.1|2889.25|2877.75|2887.6|2876.1|32
1733989270000|2024-12-12 07:41:10|2887.55|2876.05|2886.25|2874.75|2888.6|2877.1|2886.25|2874.75|26
1733989280000|2024-12-12 07:41:20|2886.6|2875.1|2887.55|2876.05|2887.55|2876.05|2886.36|2874.86|25
1733989290000|2024-12-12 07:41:30|2887.3|2875.8|2886.6|2875.1|2887.65|2876.15|2886.25|2874.75|32
1733989300000|2024-12-12 07:41:40|2886.54|2875.04|2885.49|2873.99|2886.54|2875.04|2885.49|2873.99|24
1733989310000|2024-12-12 07:41:50|2885.45|2873.95|2885.7|2874.2|2886.8|2875.3|2885.25|2873.75|35
1733989320000|2024-12-12 07:42:00|2885.85|2874.35|2885.37|2873.87|2887.4|2875.9|2885.37|2873.87|37
1733989330000|2024-12-12 07:42:10|2883.95|2872.45|2883.41|2871.91|2885.3|2873.8|2883.25|2871.75|36
1733989340000|2024-12-12 07:42:20|2883.5|2872|2883.66|2872.16|2884.49|2872.99|2883.41|2871.91|20
1733989350000|2024-12-12 07:42:30|2883.69|2872.19|2885.4|2873.9|2885.4|2873.9|2883.5|2872|35
1733989360000|2024-12-12 07:42:40|2885.25|2873.75|2883.7|2872.2|2885.5|2874|2883.47|2871.97|33
1733989370000|2024-12-12 07:42:50|2883.75|2872.25|2883.3|2871.8|2884.32|2872.82|2882.05|2870.55|31
1733989380000|2024-12-12 07:43:00|2881.81|2870.31|2882.8|2871.3|2882.8|2871.3|2881.71|2870.21|32
1733989390000|2024-12-12 07:43:10|2883|2871.5|2884.52|2873.02|2884.52|2873.02|2881.7|2870.2|31
1733989400000|2024-12-12 07:43:20|2884.2|2872.7|2880.6|2869.1|2884.25|2872.75|2880.25|2868.75|31
1733989410000|2024-12-12 07:43:30|2881.25|2869.75|2881.45|2869.95|2882.65|2871.15|2880.25|2868.75|22
1733989420000|2024-12-12 07:43:40|2881.4|2869.9|2881.35|2869.85|2881.65|2870.15|2880|2868.5|31
1733989430000|2024-12-12 07:43:50|2882.25|2870.75|2881.5|2870|2883.74|2872.24|2880.75|2869.25|36
1733989440000|2024-12-12 07:44:00|2881.3|2869.8|2880.5|2869|2881.3|2869.8|2880.3|2868.8|34
1733989450000|2024-12-12 07:44:10|2880.69|2869.19|2879.9|2868.4|2880.85|2869.35|2879|2867.5|36
1733989460000|2024-12-12 07:44:20|2880.04|2868.54|2881.57|2870.07|2881.75|2870.25|2879.5|2868|18
1733989470000|2024-12-12 07:44:30|2881.25|2869.75|2882.25|2870.75|2882.25|2870.75|2880.9|2869.4|9
1733989480000|2024-12-12 07:44:40|2882.45|2870.95|2884.58|2873.08|2884.95|2873.45|2882.25|2870.75|26
1733989490000|2024-12-12 07:44:50|2883.4|2871.9|2880.42|2868.92|2883.4|2871.9|2879.7|2868.2|34
1733989500000|2024-12-12 07:45:00|2880.47|2868.97|2881.75|2870.25|2881.75|2870.25|2878.05|2866.55|24
1733989510000|2024-12-12 07:45:10|2881.55|2870.05|2883.38|2871.88|2883.38|2871.88|2881.05|2869.55|28
1733989520000|2024-12-12 07:45:20|2882.81|2871.31|2884.3|2872.8|2884.3|2872.8|2882.75|2871.25|22
1733989530000|2024-12-12 07:45:30|2884.39|2872.89|2882.75|2871.25|2885.84|2874.34|2882.75|2871.25|27
1733989540000|2024-12-12 07:45:40|2882.9|2871.4|2880.45|2868.95|2882.9|2871.4|2880.45|2868.95|37
1733989550000|2024-12-12 07:45:50|2879.9|2868.4|2882.25|2870.75|2883.38|2871.88|2879.05|2867.55|31
1733989560000|2024-12-12 07:46:00|2882.5|2871|2883.25|2871.75|2883.75|2872.25|2882|2870.5|25
1733989570000|2024-12-12 07:46:10|2883.65|2872.15|2884.35|2872.85|2885.8|2874.3|2883.1|2871.6|33
1733989580000|2024-12-12 07:46:20|2885.25|2873.75|2887.73|2876.23|2888.5|2877|2885.2|2873.7|32
1733989590000|2024-12-12 07:46:30|2887.7|2876.2|2887.34|2875.84|2888.34|2876.84|2886.85|2875.35|28
1733989600000|2024-12-12 07:46:40|2887.32|2875.82|2886.8|2875.3|2887.56|2876.06|2886.54|2875.04|34
1733989610000|2024-12-12 07:46:50|2886.71|2875.21|2883.37|2871.87|2886.71|2875.21|2883.07|2871.57|34
1733989620000|2024-12-12 07:47:00|2883.36|2871.86|2883.57|2872.07|2886.55|2875.05|2882.75|2871.25|30
1733989630000|2024-12-12 07:47:10|2883.6|2872.1|2882.36|2870.86|2884.37|2872.87|2882.21|2870.71|32
1733989640000|2024-12-12 07:47:20|2882.39|2870.89|2881.57|2870.07|2882.4|2870.9|2880.7|2869.2|22
1733989650000|2024-12-12 07:47:30|2881.61|2870.11|2879.5|2868|2881.91|2870.41|2879.45|2867.95|35
1733989660000|2024-12-12 07:47:40|2879.38|2867.88|2877.35|2865.85|2879.38|2867.88|2876.7|2865.2|34
1733989670000|2024-12-12 07:47:50|2877.45|2865.95|2875.25|2863.75|2877.5|2866|2875.25|2863.75|29
1733989680000|2024-12-12 07:48:00|2875.4|2863.9|2876.6|2865.1|2878.35|2866.85|2875.4|2863.9|29
1733989690000|2024-12-12 07:48:10|2876.25|2864.75|2876.84|2865.34|2878.35|2866.85|2876.25|2864.75|36
1733989700000|2024-12-12 07:48:20|2876.8|2865.3|2877.38|2865.88|2877.65|2866.15|2876.55|2865.05|35
1733989710000|2024-12-12 07:48:30|2877.4|2865.9|2876.4|2864.9|2877.75|2866.25|2876.2|2864.7|34
1733989720000|2024-12-12 07:48:40|2876.49|2864.99|2874.05|2862.55|2876.57|2865.07|2874.05|2862.55|36
1733989730000|2024-12-12 07:48:50|2874.45|2862.95|2874.1|2862.6|2874.49|2862.99|2872.46|2860.96|37
1733989740000|2024-12-12 07:49:00|2873.55|2862.05|2875.86|2864.36|2876.25|2864.75|2873.55|2862.05|38
1733989750000|2024-12-12 07:49:10|2875.93|2864.43|2879.43|2867.93|2879.43|2867.93|2875.85|2864.35|34
1733989760000|2024-12-12 07:49:20|2879.25|2867.75|2884.1|2872.6|2884.65|2873.15|2879.11|2867.61|32
1733989770000|2024-12-12 07:49:30|2884.4|2872.9|2885.05|2873.55|2885.65|2874.15|2884.3|2872.8|35
1733989780000|2024-12-12 07:49:40|2884.9|2873.4|2885.06|2873.56|2885.56|2874.06|2884.48|2872.98|33
1733989790000|2024-12-12 07:49:50|2885.02|2873.52|2883.4|2871.9|2885.18|2873.68|2882.8|2871.3|30
1733989800000|2024-12-12 07:50:00|2883.45|2871.95|2883.69|2872.19|2883.69|2872.19|2883.28|2871.78|34
1733989810000|2024-12-12 07:50:10|2883.9|2872.4|2887.44|2875.94|2887.44|2875.94|2883.73|2872.23|31
1733989820000|2024-12-12 07:50:20|2886.5|2875|2888.35|2876.85|2889.25|2877.75|2886.5|2875|31
1733989830000|2024-12-12 07:50:30|2888.5|2877|2890.6|2879.1|2890.6|2879.1|2888.25|2876.75|25
1733989840000|2024-12-12 07:50:40|2891.04|2879.54|2893.2|2881.7|2893.27|2881.77|2891.04|2879.54|33
1733989850000|2024-12-12 07:50:50|2893.23|2881.73|2891.34|2879.84|2893.23|2881.73|2890.5|2879|37
1733989860000|2024-12-12 07:51:00|2891.52|2880.02|2893.23|2881.73|2893.5|2882|2891.28|2879.78|39
1733989870000|2024-12-12 07:51:10|2893.03|2881.53|2890.25|2878.75|2893.03|2881.53|2890.23|2878.73|37
1733989880000|2024-12-12 07:51:20|2890.85|2879.35|2888.35|2876.85|2891.65|2880.15|2888.14|2876.64|36
1733989890000|2024-12-12 07:51:30|2888.38|2876.88|2890.33|2878.83|2890.55|2879.05|2888.38|2876.88|37
1733989900000|2024-12-12 07:51:40|2889.9|2878.4|2892.38|2880.88|2893.21|2881.71|2889.85|2878.35|34
1733989910000|2024-12-12 07:51:50|2892.6|2881.1|2892.6|2881.1|2893.5|2882|2892|2880.5|30
1733989920000|2024-12-12 07:52:00|2892.4|2880.9|2893.08|2881.58|2893.23|2881.73|2891.8|2880.3|33
1733989930000|2024-12-12 07:52:10|2893.03|2881.53|2890.25|2878.75|2893.03|2881.53|2890.15|2878.65|34
1733989940000|2024-12-12 07:52:20|2890.23|2878.73|2890.25|2878.75|2890.63|2879.13|2889.25|2877.75|32
1733989950000|2024-12-12 07:52:30|2890.32|2878.82|2889.6|2878.1|2891.11|2879.61|2888.75|2877.25|38
1733989960000|2024-12-12 07:52:40|2889.44|2877.94|2888.36|2876.86|2890.34|2878.84|2888.36|2876.86|32
1733989970000|2024-12-12 07:52:50|2888.28|2876.78|2889.25|2877.75|2889.25|2877.75|2886.88|2875.38|29
1733989980000|2024-12-12 07:53:00|2889.11|2877.61|2884.58|2873.08|2889.11|2877.61|2884.58|2873.08|35
1733989990000|2024-12-12 07:53:10|2884.95|2873.45|2886.31|2874.81|2886.31|2874.81|2884.44|2872.94|37
1733990000000|2024-12-12 07:53:20|2886.43|2874.93|2888.39|2876.89|2890.2|2878.7|2885.65|2874.15|36
1733990010000|2024-12-12 07:53:30|2888.48|2876.98|2886.4|2874.9|2888.48|2876.98|2886.4|2874.9|35
1733990020000|2024-12-12 07:53:40|2885.73|2874.23|2886.28|2874.78|2886.4|2874.9|2884.95|2873.45|26
1733990030000|2024-12-12 07:53:50|2886.23|2874.73|2885.36|2873.86|2886.25|2874.75|2885.23|2873.73|37
1733990040000|2024-12-12 07:54:00|2885.42|2873.92|2887.33|2875.83|2887.33|2875.83|2885.42|2873.92|30
1733990050000|2024-12-12 07:54:10|2887.34|2875.84|2890.9|2879.4|2890.9|2879.4|2886.91|2875.41|33
1733990060000|2024-12-12 07:54:20|2890.85|2879.35|2893.43|2881.93|2893.43|2881.93|2890.85|2879.35|32
1733990070000|2024-12-12 07:54:30|2893.25|2881.75|2893.3|2881.8|2893.65|2882.15|2892.25|2880.75|32
1733990080000|2024-12-12 07:54:40|2893.33|2881.83|2889.8|2878.3|2893.33|2881.83|2889.34|2877.84|31
1733990090000|2024-12-12 07:54:50|2889.5|2878|2886.43|2874.93|2889.7|2878.2|2885.8|2874.3|28
1733990100000|2024-12-12 07:55:00|2886.38|2874.88|2885.33|2873.83|2886.38|2874.88|2882.8|2871.3|31
1733990110000|2024-12-12 07:55:10|2885.34|2873.84|2885.25|2873.75|2885.55|2874.05|2884.25|2872.75|34
1733990120000|2024-12-12 07:55:20|2886.25|2874.75|2885.25|2873.75|2886.55|2875.05|2885.25|2873.75|23
1733990130000|2024-12-12 07:55:30|2885.65|2874.15|2885.25|2873.75|2885.65|2874.15|2883.85|2872.35|34
1733990140000|2024-12-12 07:55:40|2885.37|2873.87|2883.25|2871.75|2885.57|2874.07|2883.25|2871.75|29
1733990150000|2024-12-12 07:55:50|2883.4|2871.9|2884.25|2872.75|2884.45|2872.95|2883.3|2871.8|28
1733990160000|2024-12-12 07:56:00|2883.5|2872|2881.2|2869.7|2883.5|2872|2880.25|2868.75|30
1733990170000|2024-12-12 07:56:10|2881.03|2869.53|2878.25|2866.75|2881.03|2869.53|2877.8|2866.3|35
1733990180000|2024-12-12 07:56:20|2878.35|2866.85|2878.9|2867.4|2879.6|2868.1|2878.35|2866.85|31
1733990190000|2024-12-12 07:56:30|2879.36|2867.86|2878.38|2866.88|2879.38|2867.88|2878.25|2866.75|35
1733990200000|2024-12-12 07:56:40|2878.3|2866.8|2878.4|2866.9|2879.23|2867.73|2877.89|2866.39|27
1733990210000|2024-12-12 07:56:50|2878.34|2866.84|2878.05|2866.55|2878.45|2866.95|2876.6|2865.1|34
1733990220000|2024-12-12 07:57:00|2877.55|2866.05|2878.7|2867.2|2879.3|2867.8|2877.3|2865.8|24
1733990230000|2024-12-12 07:57:10|2878.8|2867.3|2884.45|2872.95|2884.55|2873.05|2878.8|2867.3|36
1733990240000|2024-12-12 07:57:20|2884.28|2872.78|2885.25|2873.75|2885.65|2874.15|2884.25|2872.75|28
1733990250000|2024-12-12 07:57:30|2886.4|2874.9|2887.25|2875.75|2887.42|2875.92|2886.05|2874.55|31
1733990260000|2024-12-12 07:57:40|2886.25|2874.75|2885.6|2874.1|2886.35|2874.85|2884.8|2873.3|35
1733990270000|2024-12-12 07:57:50|2885.9|2874.4|2888.25|2876.75|2888.25|2876.75|2884.75|2873.25|25
1733990280000|2024-12-12 07:58:00|2887.95|2876.45|2886.38|2874.88|2889.3|2877.8|2885.94|2874.44|33
1733990290000|2024-12-12 07:58:10|2886.05|2874.55|2887|2875.5|2887.46|2875.96|2885.44|2873.94|36
1733990300000|2024-12-12 07:58:20|2887.46|2875.96|2886.25|2874.75|2887.46|2875.96|2885.75|2874.25|14
1733990310000|2024-12-12 07:58:30|2885.55|2874.05|2886.37|2874.87|2886.37|2874.87|2885.45|2873.95|37
1733990320000|2024-12-12 07:58:40|2885.85|2874.35|2883.55|2872.05|2885.85|2874.35|2882.9|2871.4|28
1733990330000|2024-12-12 07:58:50|2883.52|2872.02|2883.46|2871.96|2884.4|2872.9|2883.25|2871.75|30
1733990340000|2024-12-12 07:59:00|2883.4|2871.9|2882.85|2871.35|2883.4|2871.9|2881.9|2870.4|28
1733990350000|2024-12-12 07:59:10|2883|2871.5|2886.3|2874.8|2886.55|2875.05|2883|2871.5|33
1733990360000|2024-12-12 07:59:20|2886.32|2874.82|2887.32|2875.82|2887.64|2876.14|2885.1|2873.6|32
1733990370000|2024-12-12 07:59:30|2887.22|2875.72|2887.25|2875.75|2887.75|2876.25|2886.5|2875|30
1733990380000|2024-12-12 07:59:40|2886.75|2875.25|2889.56|2878.06|2889.56|2878.06|2886.35|2874.85|22
1733990390000|2024-12-12 07:59:50|2889.45|2877.95|2888.94|2877.44|2889.45|2877.95|2885.44|2873.94|37
1733990400000|2024-12-12 08:00:00|2888.75|2877.25|2893.65|2882.15|2893.75|2882.25|2888.55|2877.05|27
1733990410000|2024-12-12 08:00:10|2893.4|2881.9|2893.22|2881.72|2894.25|2882.75|2890.4|2878.9|35
1733990420000|2024-12-12 08:00:20|2893.4|2881.9|2891.8|2880.3|2895.45|2883.95|2891.8|2880.3|38
1733990430000|2024-12-12 08:00:30|2891.05|2879.55|2890.25|2878.75|2891.4|2879.9|2888.75|2877.25|37
1733990440000|2024-12-12 08:00:40|2890.28|2878.78|2890.85|2879.35|2891.75|2880.25|2887.84|2876.34|37
1733990450000|2024-12-12 08:00:50|2890.7|2879.2|2892.4|2880.9|2892.4|2880.9|2888.7|2877.2|33
1733990460000|2024-12-12 08:01:00|2892.25|2880.75|2891.6|2880.1|2892.25|2880.75|2890.4|2878.9|28
1733990470000|2024-12-12 08:01:10|2891.7|2880.2|2893.73|2882.23|2894.6|2883.1|2891.65|2880.15|31
1733990480000|2024-12-12 08:01:20|2893.74|2882.24|2897.8|2886.3|2897.8|2886.3|2893.66|2882.16|38
1733990490000|2024-12-12 08:01:30|2897.5|2886|2896.64|2885.14|2898.25|2886.75|2896.5|2885|37
1733990500000|2024-12-12 08:01:40|2896.69|2885.19|2900.25|2888.75|2900.3|2888.8|2896.69|2885.19|33
1733990510000|2024-12-12 08:01:50|2899.65|2888.15|2897.53|2886.03|2900.34|2888.84|2897.53|2886.03|37
1733990520000|2024-12-12 08:02:00|2897.55|2886.05|2898.28|2886.78|2898.51|2887.01|2897.54|2886.04|33
1733990530000|2024-12-12 08:02:10|2898.17|2886.67|2896.25|2884.75|2898.17|2886.67|2895|2883.5|37
1733990540000|2024-12-12 08:02:20|2896.28|2884.78|2895.14|2883.64|2896.29|2884.79|2894|2882.5|36
1733990550000|2024-12-12 08:02:30|2895.34|2883.84|2900.29|2888.79|2900.3|2888.8|2894.2|2882.7|32
1733990560000|2024-12-12 08:02:40|2900.28|2888.78|2896.23|2884.73|2900.5|2889|2896.19|2884.69|35
1733990570000|2024-12-12 08:02:50|2897.28|2885.78|2897.21|2885.71|2897.6|2886.1|2896.45|2884.95|34
1733990580000|2024-12-12 08:03:00|2897.25|2885.75|2902.25|2890.75|2902.25|2890.75|2896.3|2884.8|39
1733990590000|2024-12-12 08:03:10|2902.23|2890.73|2901.55|2890.05|2902.45|2890.95|2901.5|2890|35
1733990600000|2024-12-12 08:03:20|2901.6|2890.1|2905.3|2893.8|2905.3|2893.8|2901.4|2889.9|30
1733990610000|2024-12-12 08:03:30|2905.25|2893.75|2911.33|2899.83|2911.33|2899.83|2905.25|2893.75|27
1733990620000|2024-12-12 08:03:40|2911.25|2899.75|2913.45|2901.95|2914.25|2902.75|2911.25|2899.75|33
1733990630000|2024-12-12 08:03:50|2913.38|2901.88|2913.4|2901.9|2915.15|2903.65|2913.23|2901.73|24
1733990640000|2024-12-12 08:04:00|2913.45|2901.95|2914.18|2902.68|2916.63|2905.13|2912.54|2901.04|31
1733990650000|2024-12-12 08:04:10|2913.75|2902.25|2912.27|2900.77|2913.75|2902.25|2911.73|2900.23|34
1733990660000|2024-12-12 08:04:20|2912.64|2901.14|2914.55|2903.05|2915.25|2903.75|2911.97|2900.47|33
1733990670000|2024-12-12 08:04:30|2914.45|2902.95|2914.25|2902.75|2915.33|2903.83|2913.75|2902.25|27
1733990680000|2024-12-12 08:04:40|2915.25|2903.75|2915.21|2903.71|2916.25|2904.75|2913.75|2902.25|26
1733990690000|2024-12-12 08:04:50|2915.15|2903.65|2914.35|2902.85|2915.2|2903.7|2913.85|2902.35|26
1733990700000|2024-12-12 08:05:00|2914.3|2902.8|2913.45|2901.95|2914.3|2902.8|2911.24|2899.74|35
1733990710000|2024-12-12 08:05:10|2913.48|2901.98|2913.51|2902.01|2913.6|2902.1|2912.15|2900.65|28
1733990720000|2024-12-12 08:05:20|2914.1|2902.6|2912.25|2900.75|2914.25|2902.75|2911.45|2899.95|36
1733990730000|2024-12-12 08:05:30|2911.55|2900.05|2912.15|2900.65|2912.4|2900.9|2911.25|2899.75|34
1733990740000|2024-12-12 08:05:40|2910.95|2899.45|2905.65|2894.15|2913.55|2902.05|2905.65|2894.15|37
1733990750000|2024-12-12 08:05:50|2905.57|2894.07|2905.8|2894.3|2906.53|2895.03|2905.25|2893.75|33
1733990760000|2024-12-12 08:06:00|2907.15|2895.65|2910.6|2899.1|2910.85|2899.35|2906.45|2894.95|33
1733990770000|2024-12-12 08:06:10|2910.55|2899.05|2905.75|2894.25|2912.25|2900.75|2905.75|2894.25|19
1733990780000|2024-12-12 08:06:20|2905.55|2894.05|2908.4|2896.9|2908.45|2896.95|2905.55|2894.05|32
1733990790000|2024-12-12 08:06:30|2908.35|2896.85|2911.4|2899.9|2911.45|2899.95|2907.95|2896.45|28
1733990800000|2024-12-12 08:06:40|2911.35|2899.85|2911.5|2900|2911.8|2900.3|2911.15|2899.65|18
1733990810000|2024-12-12 08:06:50|2911.55|2900.05|2909.45|2897.95|2911.55|2900.05|2909.15|2897.65|30
1733990820000|2024-12-12 08:07:00|2909.4|2897.9|2906.75|2895.25|2909.4|2897.9|2906.75|2895.25|29
1733990830000|2024-12-12 08:07:10|2905.3|2893.8|2906.5|2895|2906.5|2895|2904.35|2892.85|33
1733990840000|2024-12-12 08:07:20|2906.75|2895.25|2906.6|2895.1|2906.85|2895.35|2906.05|2894.55|24
1733990850000|2024-12-12 08:07:30|2906.7|2895.2|2906.55|2895.05|2907.35|2895.85|2906.55|2895.05|28
1733990860000|2024-12-12 08:07:40|2906.3|2894.8|2906|2894.5|2906.65|2895.15|2905.65|2894.15|26
1733990870000|2024-12-12 08:07:50|2905.95|2894.45|2902.15|2890.65|2906|2894.5|2902.15|2890.65|31
1733990880000|2024-12-12 08:08:00|2901.9|2890.4|2903.25|2891.75|2903.25|2891.75|2901.9|2890.4|27
1733990890000|2024-12-12 08:08:10|2903.6|2892.1|2904.25|2892.75|2904.35|2892.85|2903.6|2892.1|11
1733990900000|2024-12-12 08:08:20|2904.45|2892.95|2904.25|2892.75|2904.5|2893|2904.25|2892.75|28
1733990910000|2024-12-12 08:08:30|2904.2|2892.7|2904.05|2892.55|2904.2|2892.7|2901.8|2890.3|20
1733990920000|2024-12-12 08:08:40|2904.15|2892.65|2903.48|2891.98|2904.35|2892.85|2903.42|2891.92|28
1733990930000|2024-12-12 08:08:50|2903.45|2891.95|2902.35|2890.85|2903.47|2891.97|2901.7|2890.2|31
1733990940000|2024-12-12 08:09:00|2902.25|2890.75|2904.61|2893.11|2905.25|2893.75|2901.95|2890.45|33
1733990950000|2024-12-12 08:09:10|2904.92|2893.42|2904.08|2892.58|2905.91|2894.41|2903.55|2892.05|31
1733990960000|2024-12-12 08:09:20|2903.58|2892.08|2905.29|2893.79|2905.29|2893.79|2902.9|2891.4|34
1733990970000|2024-12-12 08:09:30|2905.33|2893.83|2904.56|2893.06|2906.25|2894.75|2904.35|2892.85|32
1733990980000|2024-12-12 08:09:40|2904.6|2893.1|2904.23|2892.73|2904.65|2893.15|2904.23|2892.73|23
1733990990000|2024-12-12 08:09:50|2904.25|2892.75|2903.51|2892.01|2904.28|2892.78|2902.85|2891.35|30
1733991000000|2024-12-12 08:10:00|2903.44|2891.94|2900.65|2889.15|2903.5|2892|2900.47|2888.97|32
1733991010000|2024-12-12 08:10:10|2900.64|2889.14|2905.03|2893.53|2905.03|2893.53|2900.47|2888.97|33
1733991020000|2024-12-12 08:10:20|2904.5|2893|2902.61|2891.11|2904.51|2893.01|2902.61|2891.11|34
1733991030000|2024-12-12 08:10:30|2903.23|2891.73|2903.5|2892|2903.5|2892|2902.25|2890.75|29
1733991040000|2024-12-12 08:10:40|2903.45|2891.95|2905.11|2893.61|2905.27|2893.77|2903.35|2891.85|32
1733991050000|2024-12-12 08:10:50|2905.13|2893.63|2906.45|2894.95|2906.57|2895.07|2905.04|2893.54|28
1733991060000|2024-12-12 08:11:00|2906.5|2895|2906.34|2894.84|2906.58|2895.08|2905.9|2894.4|33
1733991070000|2024-12-12 08:11:10|2906.28|2894.78|2907.65|2896.15|2907.65|2896.15|2906.28|2894.78|29
1733991080000|2024-12-12 08:11:20|2908.01|2896.51|2906.48|2894.98|2908.5|2897|2906.48|2894.98|32
1733991090000|2024-12-12 08:11:30|2906.4|2894.9|2905.38|2893.88|2906.4|2894.9|2905.22|2893.72|17
1733991100000|2024-12-12 08:11:40|2905.43|2893.93|2904.03|2892.53|2905.43|2893.93|2904.03|2892.53|34
1733991110000|2024-12-12 08:11:50|2903.95|2892.45|2904.35|2892.85|2904.49|2892.99|2903.29|2891.79|27
1733991120000|2024-12-12 08:12:00|2904.55|2893.05|2902.39|2890.89|2904.55|2893.05|2901.58|2890.08|36
1733991130000|2024-12-12 08:12:10|2902.4|2890.9|2903.25|2891.75|2903.25|2891.75|2901.98|2890.48|26
1733991140000|2024-12-12 08:12:20|2902.83|2891.33|2901.4|2889.9|2903.65|2892.15|2901.28|2889.78|36
1733991150000|2024-12-12 08:12:30|2901.29|2889.79|2902.48|2890.98|2903.11|2891.61|2901.29|2889.79|27
1733991160000|2024-12-12 08:12:40|2902.45|2890.95|2901.1|2889.6|2902.45|2890.95|2900.95|2889.45|38
1733991170000|2024-12-12 08:12:50|2901.37|2889.87|2902.6|2891.1|2903.29|2891.79|2901.23|2889.73|30
1733991180000|2024-12-12 08:13:00|2902.56|2891.06|2901.49|2889.99|2902.56|2891.06|2901.25|2889.75|30
1733991190000|2024-12-12 08:13:10|2901.5|2890|2907.45|2895.95|2908.36|2896.86|2901.49|2889.99|34
1733991200000|2024-12-12 08:13:20|2907.42|2895.92|2904.25|2892.75|2907.42|2895.92|2903.85|2892.35|34
1733991210000|2024-12-12 08:13:30|2903.98|2892.48|2900.45|2888.95|2904.65|2893.15|2900.45|2888.95|33
1733991220000|2024-12-12 08:13:40|2900.55|2889.05|2903.38|2891.88|2903.38|2891.88|2897.2|2885.7|37
1733991230000|2024-12-12 08:13:50|2903.4|2891.9|2905.46|2893.96|2905.5|2894|2902.63|2891.13|31
1733991240000|2024-12-12 08:14:00|2905.55|2894.05|2903.45|2891.95|2906.7|2895.2|2903.45|2891.95|35
1733991250000|2024-12-12 08:14:10|2903.37|2891.87|2901.43|2889.93|2903.8|2892.3|2901.43|2889.93|29
1733991260000|2024-12-12 08:14:20|2901.25|2889.75|2897.1|2885.6|2901.25|2889.75|2896.34|2884.84|39
1733991270000|2024-12-12 08:14:30|2897.3|2885.8|2893.63|2882.13|2897.55|2886.05|2893.63|2882.13|38
1733991280000|2024-12-12 08:14:40|2893.55|2882.05|2890.38|2878.88|2894.6|2883.1|2890.34|2878.84|37
1733991290000|2024-12-12 08:14:50|2890.48|2878.98|2891.33|2879.83|2892.75|2881.25|2890.48|2878.98|37
1733991300000|2024-12-12 08:15:00|2891.35|2879.85|2891.5|2880|2891.5|2880|2887.55|2876.05|38
1733991310000|2024-12-12 08:15:10|2891.55|2880.05|2896.55|2885.05|2896.55|2885.05|2891.2|2879.7|38
1733991320000|2024-12-12 08:15:20|2896.5|2885|2898.6|2887.1|2898.6|2887.1|2896.48|2884.98|26
1733991330000|2024-12-12 08:15:30|2898.47|2886.97|2900.43|2888.93|2901.95|2890.45|2898.47|2886.97|34
1733991340000|2024-12-12 08:15:40|2900.35|2888.85|2902.55|2891.05|2903.25|2891.75|2900.35|2888.85|37
1733991350000|2024-12-12 08:15:50|2902.5|2891|2901.56|2890.06|2903.29|2891.79|2901.54|2890.04|34
1733991360000|2024-12-12 08:16:00|2901.55|2890.05|2903.4|2891.9|2903.45|2891.95|2900.6|2889.1|38
1733991370000|2024-12-12 08:16:10|2903.34|2891.84|2902.48|2890.98|2903.51|2892.01|2900.98|2889.48|32
1733991380000|2024-12-12 08:16:20|2902.43|2890.93|2901.23|2889.73|2902.45|2890.95|2900.55|2889.05|39
1733991390000|2024-12-12 08:16:30|2900.84|2889.34|2896.75|2885.25|2900.85|2889.35|2896.58|2885.08|39
1733991400000|2024-12-12 08:16:40|2896.73|2885.23|2898.55|2887.05|2898.75|2887.25|2896.35|2884.85|37
1733991410000|2024-12-12 08:16:50|2898.6|2887.1|2896.5|2885|2898.6|2887.1|2896.48|2884.98|31
1733991420000|2024-12-12 08:17:00|2896.55|2885.05|2894.51|2883.01|2896.56|2885.06|2894.51|2883.01|24
1733991430000|2024-12-12 08:17:10|2893.73|2882.23|2897.14|2885.64|2897.25|2885.75|2893.53|2882.03|34
1733991440000|2024-12-12 08:17:20|2898.38|2886.88|2898.05|2886.55|2899.65|2888.15|2897.75|2886.25|35
1733991450000|2024-12-12 08:17:30|2898.48|2886.98|2894.58|2883.08|2898.49|2886.99|2894.43|2882.93|34
1733991460000|2024-12-12 08:17:40|2894.63|2883.13|2895.56|2884.06|2895.84|2884.34|2894.53|2883.03|37
1733991470000|2024-12-12 08:17:50|2895.34|2883.84|2892.66|2881.16|2895.34|2883.84|2892.57|2881.07|32
1733991480000|2024-12-12 08:18:00|2893.4|2881.9|2895.25|2883.75|2895.25|2883.75|2893.4|2881.9|28
1733991490000|2024-12-12 08:18:10|2895.4|2883.9|2893.5|2882|2895.4|2883.9|2892.75|2881.25|26
1733991500000|2024-12-12 08:18:20|2893.53|2882.03|2894.98|2883.48|2895.25|2883.75|2893.45|2881.95|35
1733991510000|2024-12-12 08:18:30|2895.12|2883.62|2894.38|2882.88|2895.24|2883.74|2892.95|2881.45|32
1733991520000|2024-12-12 08:18:40|2894.34|2882.84|2894.44|2882.94|2895.42|2883.92|2894.18|2882.68|34
1733991530000|2024-12-12 08:18:50|2894.42|2882.92|2892.4|2880.9|2894.55|2883.05|2892.4|2880.9|31
1733991540000|2024-12-12 08:19:00|2892.25|2880.75|2886.2|2874.7|2892.25|2880.75|2886.2|2874.7|38
1733991550000|2024-12-12 08:19:10|2885.55|2874.05|2887.55|2876.05|2887.9|2876.4|2885.55|2874.05|35
1733991560000|2024-12-12 08:19:20|2887.45|2875.95|2888.49|2876.99|2888.6|2877.1|2886.82|2875.32|36
1733991570000|2024-12-12 08:19:30|2888.4|2876.9|2888.63|2877.13|2889.6|2878.1|2888.35|2876.85|35
1733991580000|2024-12-12 08:19:40|2888.48|2876.98|2888.9|2877.4|2889.4|2877.9|2888.48|2876.98|32
1733991590000|2024-12-12 08:19:50|2889.58|2878.08|2889.34|2877.84|2890.55|2879.05|2888.6|2877.1|33
1733991600000|2024-12-12 08:20:00|2889.51|2878.01|2895.29|2883.79|2895.29|2883.79|2889.47|2877.97|34
1733991610000|2024-12-12 08:20:10|2895.05|2883.55|2895.6|2884.1|2897.75|2886.25|2895.05|2883.55|36
1733991620000|2024-12-12 08:20:20|2895.83|2884.33|2896.9|2885.4|2897.55|2886.05|2895.83|2884.33|34
1733991630000|2024-12-12 08:20:30|2897.45|2885.95|2892.23|2880.73|2897.97|2886.47|2892.23|2880.73|36
1733991640000|2024-12-12 08:20:40|2891.4|2879.9|2893.55|2882.05|2894.45|2882.95|2891.4|2879.9|21
1733991650000|2024-12-12 08:20:50|2893.65|2882.15|2894.4|2882.9|2895.25|2883.75|2893.65|2882.15|27
1733991660000|2024-12-12 08:21:00|2894|2882.5|2890.93|2879.43|2894|2882.5|2890.93|2879.43|35
1733991670000|2024-12-12 08:21:10|2890.8|2879.3|2894.05|2882.55|2894.12|2882.62|2890.35|2878.85|38
1733991680000|2024-12-12 08:21:20|2893.85|2882.35|2893.5|2882|2894.37|2882.87|2893.29|2881.79|30
1733991690000|2024-12-12 08:21:30|2893.45|2881.95|2893.38|2881.88|2893.65|2882.15|2893.2|2881.7|23
1733991700000|2024-12-12 08:21:40|2893.33|2881.83|2893.59|2882.09|2894.55|2883.05|2892.58|2881.08|27
1733991710000|2024-12-12 08:21:50|2893.55|2882.05|2890.45|2878.95|2893.55|2882.05|2890.35|2878.85|24
1733991720000|2024-12-12 08:22:00|2890.5|2879|2893.6|2882.1|2893.6|2882.1|2890.35|2878.85|35
1733991730000|2024-12-12 08:22:10|2893.83|2882.33|2896.65|2885.15|2896.71|2885.21|2893.72|2882.22|27
1733991740000|2024-12-12 08:22:20|2896.7|2885.2|2896.38|2884.88|2897.3|2885.8|2894.5|2883|33
1733991750000|2024-12-12 08:22:30|2896.33|2884.83|2897.06|2885.56|2897.35|2885.85|2895.66|2884.16|31
1733991760000|2024-12-12 08:22:40|2897.03|2885.53|2900.55|2889.05|2900.55|2889.05|2896.35|2884.85|34
1733991770000|2024-12-12 08:22:50|2900.65|2889.15|2907.6|2896.1|2908.02|2896.52|2900.65|2889.15|29
1733991780000|2024-12-12 08:23:00|2907.7|2896.2|2907.08|2895.58|2908.9|2897.4|2906.76|2895.26|36
1733991790000|2024-12-12 08:23:10|2907.06|2895.56|2907.73|2896.23|2908.38|2896.88|2906.8|2895.3|36
1733991800000|2024-12-12 08:23:20|2908|2896.5|2911.25|2899.75|2911.25|2899.75|2907.65|2896.15|33
1733991810000|2024-12-12 08:23:30|2911.42|2899.92|2908.75|2897.25|2911.9|2900.4|2908.75|2897.25|38
1733991820000|2024-12-12 08:23:40|2908.68|2897.18|2905.65|2894.15|2908.83|2897.33|2904.65|2893.15|37
1733991830000|2024-12-12 08:23:50|2905.55|2894.05|2905.23|2893.73|2905.6|2894.1|2904.45|2892.95|28
1733991840000|2024-12-12 08:24:00|2905.24|2893.74|2907.5|2896|2908.65|2897.15|2905.17|2893.67|35
1733991850000|2024-12-12 08:24:10|2907.55|2896.05|2906.5|2895|2907.55|2896.05|2904.75|2893.25|33
1733991860000|2024-12-12 08:24:20|2906.57|2895.07|2904.4|2892.9|2906.65|2895.15|2904.33|2892.83|29
1733991870000|2024-12-12 08:24:30|2904.45|2892.95|2904.65|2893.15|2905.65|2894.15|2903.55|2892.05|33
1733991880000|2024-12-12 08:24:40|2904.6|2893.1|2905.24|2893.74|2905.65|2894.15|2904.6|2893.1|32
1733991890000|2024-12-12 08:24:50|2905.07|2893.57|2906.34|2894.84|2906.6|2895.1|2905.07|2893.57|18
1733991900000|2024-12-12 08:25:00|2906.46|2894.96|2904.51|2893.01|2906.46|2894.96|2903.4|2891.9|28
1733991910000|2024-12-12 08:25:10|2904.54|2893.04|2905.19|2893.69|2905.65|2894.15|2904.43|2892.93|37
1733991920000|2024-12-12 08:25:20|2905.1|2893.6|2905.46|2893.96|2905.95|2894.45|2905.04|2893.54|32
1733991930000|2024-12-12 08:25:30|2905.5|2894|2905.51|2894.01|2906.62|2895.12|2905.3|2893.8|36
1733991940000|2024-12-12 08:25:40|2905.65|2894.15|2905.61|2894.11|2905.76|2894.26|2905.55|2894.05|27
1733991950000|2024-12-12 08:25:50|2905.69|2894.19|2906.15|2894.65|2906.2|2894.7|2905.33|2893.83|29
1733991960000|2024-12-12 08:26:00|2906.2|2894.7|2904.66|2893.16|2906.2|2894.7|2903.63|2892.13|20
1733991970000|2024-12-12 08:26:10|2904.99|2893.49|2904.4|2892.9|2905.57|2894.07|2904.4|2892.9|31
1733991980000|2024-12-12 08:26:20|2904.46|2892.96|2904.38|2892.88|2905.47|2893.97|2904.38|2892.88|23
1733991990000|2024-12-12 08:26:30|2904.4|2892.9|2905.25|2893.75|2905.55|2894.05|2904.38|2892.88|21
1733992000000|2024-12-12 08:26:40|2905.55|2894.05|2908.86|2897.36|2909.6|2898.1|2905.25|2893.75|33
1733992010000|2024-12-12 08:26:50|2908.82|2897.32|2908.18|2896.68|2908.82|2897.32|2907.15|2895.65|27
1733992020000|2024-12-12 08:27:00|2908.2|2896.7|2908.35|2896.85|2908.51|2897.01|2907.76|2896.26|32
1733992030000|2024-12-12 08:27:10|2908.25|2896.75|2913.45|2901.95|2913.45|2901.95|2908.25|2896.75|38
1733992040000|2024-12-12 08:27:20|2913.64|2902.14|2916.97|2905.47|2916.97|2905.47|2913.64|2902.14|31
1733992050000|2024-12-12 08:27:30|2917.15|2905.65|2914.75|2903.25|2918.07|2906.57|2914.75|2903.25|26
1733992060000|2024-12-12 08:27:40|2914.1|2902.6|2914.45|2902.95|2914.55|2903.05|2913.49|2901.99|23
1733992070000|2024-12-12 08:27:50|2914.7|2903.2|2913.5|2902|2915.25|2903.75|2913.5|2902|24
1733992080000|2024-12-12 08:28:00|2913.75|2902.25|2914.25|2902.75|2914.55|2903.05|2913.75|2902.25|21
1733992090000|2024-12-12 08:28:10|2914.35|2902.85|2914.65|2903.15|2915.25|2903.75|2913.55|2902.05|22
1733992100000|2024-12-12 08:28:20|2914.8|2903.3|2915.31|2903.81|2915.75|2904.25|2914.75|2903.25|18
1733992110000|2024-12-12 08:28:30|2915.16|2903.66|2918.47|2906.97|2918.49|2906.99|2915.1|2903.6|30
1733992120000|2024-12-12 08:28:40|2917.75|2906.25|2916.5|2905|2917.75|2906.25|2915.95|2904.45|37
1733992130000|2024-12-12 08:28:50|2916.4|2904.9|2915.5|2904|2917.64|2906.14|2914.53|2903.03|37
1733992140000|2024-12-12 08:29:00|2915.43|2903.93|2918.5|2907|2918.5|2907|2913.73|2902.23|40
1733992150000|2024-12-12 08:29:10|2918.45|2906.95|2918.76|2907.26|2918.76|2907.26|2917.91|2906.41|26
1733992160000|2024-12-12 08:29:20|2919.18|2907.68|2918.64|2907.14|2920.59|2909.09|2917.95|2906.45|34
1733992170000|2024-12-12 08:29:30|2918.51|2907.01|2917.65|2906.15|2918.64|2907.14|2917.63|2906.13|25
1733992180000|2024-12-12 08:29:40|2917.78|2906.28|2917.3|2905.8|2917.78|2906.28|2916|2904.5|36
1733992190000|2024-12-12 08:29:50|2917.38|2905.88|2919.25|2907.75|2919.25|2907.75|2917.38|2905.88|20
1733992200000|2024-12-12 08:30:00|2919.21|2907.71|2913.54|2902.04|2919.43|2907.93|2913.45|2901.95|36
1733992210000|2024-12-12 08:30:10|2913.45|2901.95|2912.59|2901.09|2914.75|2903.25|2912.59|2901.09|38
1733992220000|2024-12-12 08:30:20|2912.5|2901|2913.5|2902|2914.21|2902.71|2912.45|2900.95|26
1733992230000|2024-12-12 08:30:30|2913.45|2901.95|2916.58|2905.08|2916.58|2905.08|2913.45|2901.95|29
1733992240000|2024-12-12 08:30:40|2917.3|2905.8|2913.7|2902.2|2917.54|2906.04|2913.65|2902.15|29
1733992250000|2024-12-12 08:30:50|2913.73|2902.23|2915.25|2903.75|2915.38|2903.88|2913.59|2902.09|25
1733992260000|2024-12-12 08:31:00|2915.24|2903.74|2918.46|2906.96|2918.46|2906.96|2915.24|2903.74|32
1733992270000|2024-12-12 08:31:10|2918.4|2906.9|2918.39|2906.89|2918.65|2907.15|2918.05|2906.55|30
1733992280000|2024-12-12 08:31:20|2918.24|2906.74|2920.59|2909.09|2920.73|2909.23|2918.24|2906.74|27
1733992290000|2024-12-12 08:31:30|2920.61|2909.11|2920.34|2908.84|2920.85|2909.35|2920.2|2908.7|27
1733992300000|2024-12-12 08:31:40|2920.29|2908.79|2920.38|2908.88|2921.01|2909.51|2919.03|2907.53|29
1733992310000|2024-12-12 08:31:50|2920.37|2908.87|2920.63|2909.13|2921.38|2909.88|2920.37|2908.87|28
1733992320000|2024-12-12 08:32:00|2920.61|2909.11|2921.09|2909.59|2921.78|2910.28|2920.54|2909.04|39
1733992330000|2024-12-12 08:32:10|2921.2|2909.7|2920.67|2909.17|2921.47|2909.97|2920.51|2909.01|29
1733992340000|2024-12-12 08:32:20|2920.69|2909.19|2920.69|2909.19|2921.35|2909.85|2920.54|2909.04|26
1733992350000|2024-12-12 08:32:30|2920.73|2909.23|2919.55|2908.05|2921.35|2909.85|2918.7|2907.2|25
1733992360000|2024-12-12 08:32:40|2919.28|2907.78|2921.33|2909.83|2921.65|2910.15|2918.48|2906.98|25
1733992370000|2024-12-12 08:32:50|2921.34|2909.84|2920.3|2908.8|2921.57|2910.07|2920.17|2908.67|24
1733992380000|2024-12-12 08:33:00|2920.19|2908.69|2921.73|2910.23|2921.73|2910.23|2920.18|2908.68|25
1733992390000|2024-12-12 08:33:10|2921.64|2910.14|2925.3|2913.8|2925.3|2913.8|2921.4|2909.9|32
1733992400000|2024-12-12 08:33:20|2925.21|2913.71|2925.2|2913.7|2925.5|2914|2924.5|2913|25
1733992410000|2024-12-12 08:33:30|2925.1|2913.6|2924.95|2913.45|2925.65|2914.15|2924.6|2913.1|19
1733992420000|2024-12-12 08:33:40|2925|2913.5|2923.25|2911.75|2925.25|2913.75|2923.25|2911.75|19
1733992430000|2024-12-12 08:33:50|2923.2|2911.7|2922.85|2911.35|2923.2|2911.7|2921.9|2910.4|36
1733992440000|2024-12-12 08:34:00|2922.87|2911.37|2920.44|2908.94|2923.55|2912.05|2920.44|2908.94|32
1733992450000|2024-12-12 08:34:10|2919.95|2908.45|2917.6|2906.1|2920.55|2909.05|2917.6|2906.1|35
1733992460000|2024-12-12 08:34:20|2917.9|2906.4|2916.58|2905.08|2917.9|2906.4|2916.35|2904.85|27
1733992470000|2024-12-12 08:34:30|2917.8|2906.3|2916.34|2904.84|2918.48|2906.98|2916.34|2904.84|27
1733992480000|2024-12-12 08:34:40|2916.4|2904.9|2913.6|2902.1|2916.4|2904.9|2913.3|2901.8|27
1733992490000|2024-12-12 08:34:50|2913.55|2902.05|2913.72|2902.22|2914.55|2903.05|2913.45|2901.95|20
1733992500000|2024-12-12 08:35:00|2913.5|2902|2912.6|2901.1|2914.65|2903.15|2912.6|2901.1|31
1733992510000|2024-12-12 08:35:10|2912.29|2900.79|2912.33|2900.83|2912.75|2901.25|2910.47|2898.97|26
1733992520000|2024-12-12 08:35:20|2911.85|2900.35|2911.7|2900.2|2912.05|2900.55|2911.25|2899.75|25
1733992530000|2024-12-12 08:35:30|2911.55|2900.05|2905.4|2893.9|2911.6|2900.1|2905.25|2893.75|35
1733992540000|2024-12-12 08:35:40|2905.38|2893.88|2905.85|2894.35|2906.7|2895.2|2905.38|2893.88|32
1733992550000|2024-12-12 08:35:50|2906.13|2894.63|2906.45|2894.95|2906.7|2895.2|2905.35|2893.85|37
1733992560000|2024-12-12 08:36:00|2906.23|2894.73|2903.75|2892.25|2906.23|2894.73|2903.25|2891.75|17
1733992570000|2024-12-12 08:36:10|2903.7|2892.2|2904.25|2892.75|2904.7|2893.2|2903.45|2891.95|26
1733992580000|2024-12-12 08:36:20|2903.75|2892.25|2897.25|2885.75|2903.75|2892.25|2896.85|2885.35|37
1733992590000|2024-12-12 08:36:30|2897.61|2886.11|2899.25|2887.75|2899.57|2888.07|2897.6|2886.1|30
1733992600000|2024-12-12 08:36:40|2898.55|2887.05|2899.5|2888|2899.65|2888.15|2898.55|2887.05|15
1733992610000|2024-12-12 08:36:50|2899.46|2887.96|2897.65|2886.15|2899.73|2888.23|2897.25|2885.75|29
1733992620000|2024-12-12 08:37:00|2897.6|2886.1|2898.5|2887|2898.65|2887.15|2897.45|2885.95|18
1733992630000|2024-12-12 08:37:10|2898.4|2886.9|2902.61|2891.11|2903.55|2892.05|2898.4|2886.9|29
1733992640000|2024-12-12 08:37:20|2902.65|2891.15|2902.45|2890.95|2903.55|2892.05|2902.25|2890.75|29
1733992650000|2024-12-12 08:37:30|2902.49|2890.99|2902.49|2890.99|2902.59|2891.09|2900.7|2889.2|23
1733992660000|2024-12-12 08:37:40|2902.46|2890.96|2900.46|2888.96|2902.46|2890.96|2899.48|2887.98|29
1733992670000|2024-12-12 08:37:50|2900.38|2888.88|2902.34|2890.84|2902.45|2890.95|2899.35|2887.85|25
1733992680000|2024-12-12 08:38:00|2902.07|2890.57|2900.55|2889.05|2902.27|2890.77|2900.55|2889.05|20
1733992690000|2024-12-12 08:38:10|2900.35|2888.85|2899.6|2888.1|2900.65|2889.15|2898.3|2886.8|36
1733992700000|2024-12-12 08:38:20|2899.5|2888|2898.25|2886.75|2899.5|2888|2897.15|2885.65|31
1733992710000|2024-12-12 08:38:30|2897.8|2886.3|2898.3|2886.8|2899.46|2887.96|2897.8|2886.3|27
1733992720000|2024-12-12 08:38:40|2898.65|2887.15|2898.3|2886.8|2898.76|2887.26|2898.15|2886.65|26
1733992730000|2024-12-12 08:38:50|2898.31|2886.81|2901.75|2890.25|2903|2891.5|2898.3|2886.8|35
1733992740000|2024-12-12 08:39:00|2901.8|2890.3|2899.53|2888.03|2902.5|2891|2899.5|2888|32
1733992750000|2024-12-12 08:39:10|2899.5|2888|2899.5|2888|2899.7|2888.2|2899.48|2887.98|25
1733992760000|2024-12-12 08:39:20|2899.6|2888.1|2900.41|2888.91|2900.8|2889.3|2899.52|2888.02|24
1733992770000|2024-12-12 08:39:30|2900.29|2888.79|2901.4|2889.9|2901.4|2889.9|2900.29|2888.79|18
1733992780000|2024-12-12 08:39:40|2901.6|2890.1|2902.45|2890.95|2903.5|2892|2901.55|2890.05|30
1733992790000|2024-12-12 08:39:50|2902.42|2890.92|2900.85|2889.35|2902.45|2890.95|2900.7|2889.2|32
1733992800000|2024-12-12 08:40:00|2900.72|2889.22|2900.5|2889|2901.7|2890.2|2899.85|2888.35|36
1733992810000|2024-12-12 08:40:10|2900.55|2889.05|2900.56|2889.06|2901.34|2889.84|2900.4|2888.9|31
1733992820000|2024-12-12 08:40:20|2900.53|2889.03|2896.85|2885.35|2900.58|2889.08|2895.25|2883.75|39
1733992830000|2024-12-12 08:40:30|2897.38|2885.88|2894.38|2882.88|2897.62|2886.12|2893.88|2882.38|38
1733992840000|2024-12-12 08:40:40|2894.4|2882.9|2894.65|2883.15|2894.65|2883.15|2894.25|2882.75|25
1733992850000|2024-12-12 08:40:50|2894.7|2883.2|2893.53|2882.03|2895.48|2883.98|2893.25|2881.75|38
1733992860000|2024-12-12 08:41:00|2893.55|2882.05|2893.2|2881.7|2894.7|2883.2|2893.2|2881.7|19
1733992870000|2024-12-12 08:41:10|2893.28|2881.78|2892.57|2881.07|2893.9|2882.4|2892.35|2880.85|35
1733992880000|2024-12-12 08:41:20|2892.46|2880.96|2893.35|2881.85|2893.46|2881.96|2892.33|2880.83|26
1733992890000|2024-12-12 08:41:30|2893.31|2881.81|2893.42|2881.92|2893.53|2882.03|2892.7|2881.2|22
1733992900000|2024-12-12 08:41:40|2893.74|2882.24|2895.7|2884.2|2895.75|2884.25|2893.74|2882.24|21
1733992910000|2024-12-12 08:41:50|2895.75|2884.25|2895.8|2884.3|2896.75|2885.25|2894.6|2883.1|35
1733992920000|2024-12-12 08:42:00|2895.78|2884.28|2894.37|2882.87|2895.95|2884.45|2894.36|2882.86|36
1733992930000|2024-12-12 08:42:10|2894.24|2882.74|2894.68|2883.18|2894.95|2883.45|2894.2|2882.7|31
1733992940000|2024-12-12 08:42:20|2894.53|2883.03|2895.47|2883.97|2895.6|2884.1|2894.51|2883.01|25
1733992950000|2024-12-12 08:42:30|2895.43|2883.93|2896.42|2884.92|2896.55|2885.05|2895.43|2883.93|30
1733992960000|2024-12-12 08:42:40|2896.45|2884.95|2896.85|2885.35|2897|2885.5|2895.18|2883.68|21
1733992970000|2024-12-12 08:42:50|2896.95|2885.45|2898.6|2887.1|2900.5|2889|2896.85|2885.35|32
1733992980000|2024-12-12 08:43:00|2899.1|2887.6|2900.5|2889|2900.5|2889|2899.1|2887.6|31
1733992990000|2024-12-12 08:43:10|2900.4|2888.9|2900.2|2888.7|2900.5|2889|2899.45|2887.95|27
1733993000000|2024-12-12 08:43:20|2899.6|2888.1|2900.5|2889|2900.55|2889.05|2899.6|2888.1|17
1733993010000|2024-12-12 08:43:30|2900.55|2889.05|2900.71|2889.21|2901.92|2890.42|2900.35|2888.85|28
1733993020000|2024-12-12 08:43:40|2900.76|2889.26|2893.44|2881.94|2900.79|2889.29|2893.44|2881.94|34
1733993030000|2024-12-12 08:43:50|2892.05|2880.55|2893.25|2881.75|2893.6|2882.1|2891.6|2880.1|30
1733993040000|2024-12-12 08:44:00|2893.36|2881.86|2894.36|2882.86|2894.7|2883.2|2893.34|2881.84|33
1733993050000|2024-12-12 08:44:10|2894.38|2882.88|2895.39|2883.89|2896.25|2884.75|2894.25|2882.75|27
1733993060000|2024-12-12 08:44:20|2895.41|2883.91|2892.32|2880.82|2896|2884.5|2891.85|2880.35|28
1733993070000|2024-12-12 08:44:30|2892.28|2880.78|2890.47|2878.97|2892.32|2880.82|2890.47|2878.97|31
1733993080000|2024-12-12 08:44:40|2890.63|2879.13|2892.25|2880.75|2892.38|2880.88|2890.6|2879.1|15
1733993090000|2024-12-12 08:44:50|2892.4|2880.9|2891.4|2879.9|2892.65|2881.15|2891.4|2879.9|25
1733993100000|2024-12-12 08:45:00|2891.45|2879.95|2889.79|2878.29|2892.5|2881|2888.82|2877.32|34
1733993110000|2024-12-12 08:45:10|2889.7|2878.2|2889.4|2877.9|2890.59|2879.09|2889.4|2877.9|32
1733993120000|2024-12-12 08:45:20|2889.7|2878.2|2889.74|2878.24|2890.4|2878.9|2889.45|2877.95|27
1733993130000|2024-12-12 08:45:30|2889.61|2878.11|2886.55|2875.05|2889.7|2878.2|2886.25|2874.75|31
1733993140000|2024-12-12 08:45:40|2886.6|2875.1|2884.25|2872.75|2887.42|2875.92|2884.25|2872.75|37
1733993150000|2024-12-12 08:45:50|2884.34|2872.84|2884.37|2872.87|2884.78|2873.28|2883.47|2871.97|37
1733993160000|2024-12-12 08:46:00|2884.41|2872.91|2883.8|2872.3|2884.9|2873.4|2883.75|2872.25|34
1733993170000|2024-12-12 08:46:10|2883.77|2872.27|2882.38|2870.88|2883.77|2872.27|2882|2870.5|33
1733993180000|2024-12-12 08:46:20|2882.28|2870.78|2881.25|2869.75|2882.31|2870.81|2879.88|2868.38|34
1733993190000|2024-12-12 08:46:30|2881.24|2869.74|2877.75|2866.25|2881.24|2869.74|2877.4|2865.9|36
1733993200000|2024-12-12 08:46:40|2877.78|2866.28|2877.64|2866.14|2879.49|2867.99|2877.5|2866|31
1733993210000|2024-12-12 08:46:50|2877.65|2866.15|2876.54|2865.04|2877.87|2866.37|2876.3|2864.8|38
1733993220000|2024-12-12 08:47:00|2876.4|2864.9|2877.25|2865.75|2877.53|2866.03|2875.54|2864.04|34
1733993230000|2024-12-12 08:47:10|2877.32|2865.82|2877.55|2866.05|2878.55|2867.05|2877.25|2865.75|31
1733993240000|2024-12-12 08:47:20|2877.61|2866.11|2876.48|2864.98|2877.72|2866.22|2876.15|2864.65|28
1733993250000|2024-12-12 08:47:30|2876.5|2865|2876.3|2864.8|2876.53|2865.03|2876.3|2864.8|25
1733993260000|2024-12-12 08:47:40|2876.1|2864.6|2875.55|2864.05|2876.1|2864.6|2873.6|2862.1|35
1733993270000|2024-12-12 08:47:50|2875.6|2864.1|2872.6|2861.1|2875.6|2864.1|2872.5|2861|32
1733993280000|2024-12-12 08:48:00|2872.65|2861.15|2872.62|2861.12|2872.66|2861.16|2871.75|2860.25|28
1733993290000|2024-12-12 08:48:10|2872.57|2861.07|2871.5|2860|2873.65|2862.15|2871.3|2859.8|28
1733993300000|2024-12-12 08:48:20|2871.3|2859.8|2871.7|2860.2|2872.4|2860.9|2869.05|2857.55|35
1733993310000|2024-12-12 08:48:30|2871.62|2860.12|2871.57|2860.07|2872.73|2861.23|2871.5|2860|34
1733993320000|2024-12-12 08:48:40|2871.53|2860.03|2871.23|2859.73|2871.87|2860.37|2871.23|2859.73|37
1733993330000|2024-12-12 08:48:50|2871.25|2859.75|2870.52|2859.02|2872.5|2861|2870.51|2859.01|33
1733993340000|2024-12-12 08:49:00|2870.48|2858.98|2870.05|2858.55|2872.6|2861.1|2869.4|2857.9|36
1733993350000|2024-12-12 08:49:10|2869.55|2858.05|2870.75|2859.25|2871.5|2860|2869.55|2858.05|28
1733993360000|2024-12-12 08:49:20|2870.73|2859.23|2870.55|2859.05|2871.56|2860.06|2870.55|2859.05|29
1733993370000|2024-12-12 08:49:30|2870.75|2859.25|2871.55|2860.05|2871.55|2860.05|2869.58|2858.08|31
1733993380000|2024-12-12 08:49:40|2871.49|2859.99|2870.57|2859.07|2871.65|2860.15|2870.43|2858.93|34
1733993390000|2024-12-12 08:49:50|2870.55|2859.05|2869.5|2858|2870.97|2859.47|2869|2857.5|31
1733993400000|2024-12-12 08:50:00|2869.55|2858.05|2871.7|2860.2|2872.5|2861|2869.5|2858|32
1733993410000|2024-12-12 08:50:10|2871.75|2860.25|2875.52|2864.02|2875.85|2864.35|2871.75|2860.25|35
1733993420000|2024-12-12 08:50:20|2875.48|2863.98|2872.55|2861.05|2875.48|2863.98|2871.43|2859.93|30
1733993430000|2024-12-12 08:50:30|2872.62|2861.12|2871.65|2860.15|2872.74|2861.24|2871.3|2859.8|36
1733993440000|2024-12-12 08:50:40|2871.5|2860|2870.65|2859.15|2872.46|2860.96|2870.5|2859|31
1733993450000|2024-12-12 08:50:50|2870.7|2859.2|2871.46|2859.96|2871.55|2860.05|2870.7|2859.2|27
1733993460000|2024-12-12 08:51:00|2871.56|2860.06|2880.25|2868.75|2880.25|2868.75|2871.55|2860.05|35
1733993470000|2024-12-12 08:51:10|2880.28|2868.78|2882.36|2870.86|2882.69|2871.19|2879.35|2867.85|34
1733993480000|2024-12-12 08:51:20|2882.41|2870.91|2881.42|2869.92|2883.45|2871.95|2881.42|2869.92|32
1733993490000|2024-12-12 08:51:30|2881.45|2869.95|2883.4|2871.9|2883.94|2872.44|2881.45|2869.95|34
1733993500000|2024-12-12 08:51:40|2883.3|2871.8|2884.25|2872.75|2884.35|2872.85|2882.85|2871.35|33
1733993510000|2024-12-12 08:51:50|2884.2|2872.7|2881.2|2869.7|2884.28|2872.78|2881.07|2869.57|33
1733993520000|2024-12-12 08:52:00|2881.15|2869.65|2880.28|2868.78|2882.44|2870.94|2880.24|2868.74|35
1733993530000|2024-12-12 08:52:10|2880.29|2868.79|2881|2869.5|2881.65|2870.15|2880.08|2868.58|27
1733993540000|2024-12-12 08:52:20|2880.57|2869.07|2880.44|2868.94|2881.85|2870.35|2880.43|2868.93|32
1733993550000|2024-12-12 08:52:30|2880.45|2868.95|2875.58|2864.08|2880.45|2868.95|2875.2|2863.7|34
1733993560000|2024-12-12 08:52:40|2875.63|2864.13|2874.67|2863.17|2876.74|2865.24|2874.48|2862.98|38
1733993570000|2024-12-12 08:52:50|2874.55|2863.05|2872.5|2861|2874.67|2863.17|2871.97|2860.47|31
1733993580000|2024-12-12 08:53:00|2872|2860.5|2871.48|2859.98|2873.3|2861.8|2871.47|2859.97|35
1733993590000|2024-12-12 08:53:10|2871.45|2859.95|2872.38|2860.88|2872.53|2861.03|2871.35|2859.85|31
1733993600000|2024-12-12 08:53:20|2872.32|2860.82|2872.73|2861.23|2874.51|2863.01|2872.29|2860.79|32
1733993610000|2024-12-12 08:53:30|2872.75|2861.25|2872.6|2861.1|2872.81|2861.31|2872.43|2860.93|27
1733993620000|2024-12-12 08:53:40|2872.66|2861.16|2875.54|2864.04|2875.54|2864.04|2872.53|2861.03|29
1733993630000|2024-12-12 08:53:50|2875.57|2864.07|2874.15|2862.65|2875.57|2864.07|2873.45|2861.95|22
1733993640000|2024-12-12 08:54:00|2874.4|2862.9|2878.4|2866.9|2878.5|2867|2874.4|2862.9|32
1733993650000|2024-12-12 08:54:10|2878.69|2867.19|2879.24|2867.74|2880.16|2868.66|2878.55|2867.05|34
1733993660000|2024-12-12 08:54:20|2879.22|2867.72|2880.53|2869.03|2880.53|2869.03|2878.41|2866.91|38
1733993670000|2024-12-12 08:54:30|2880.43|2868.93|2881.1|2869.6|2881.42|2869.92|2880.28|2868.78|33
1733993680000|2024-12-12 08:54:40|2881.41|2869.91|2880.31|2868.81|2881.78|2870.28|2880.28|2868.78|32
1733993690000|2024-12-12 08:54:50|2880.34|2868.84|2880.8|2869.3|2881.2|2869.7|2880.3|2868.8|28
1733993700000|2024-12-12 08:55:00|2880.65|2869.15|2882.35|2870.85|2882.47|2870.97|2880.49|2868.99|22
1733993710000|2024-12-12 08:55:10|2882.44|2870.94|2878.05|2866.55|2883.35|2871.85|2878.05|2866.55|37
1733993720000|2024-12-12 08:55:20|2875.65|2864.15|2877.42|2865.92|2877.45|2865.95|2874.75|2863.25|37
1733993730000|2024-12-12 08:55:30|2877.2|2865.7|2871.27|2859.77|2877.51|2866.01|2869.98|2858.48|38
1733993740000|2024-12-12 08:55:40|2871.7|2860.2|2871.45|2859.95|2872.45|2860.95|2869.7|2858.2|36
1733993750000|2024-12-12 08:55:50|2871.1|2859.6|2874.75|2863.25|2874.75|2863.25|2871.1|2859.6|24
1733993760000|2024-12-12 08:56:00|2874.8|2863.3|2872.53|2861.03|2875.46|2863.96|2872.53|2861.03|37
1733993770000|2024-12-12 08:56:10|2872.4|2860.9|2872.55|2861.05|2873.62|2862.12|2872.4|2860.9|24
1733993780000|2024-12-12 08:56:20|2872.57|2861.07|2872.25|2860.75|2872.57|2861.07|2870.3|2858.8|33
1733993790000|2024-12-12 08:56:30|2872.3|2860.8|2874.42|2862.92|2874.55|2863.05|2871.55|2860.05|38
1733993800000|2024-12-12 08:56:40|2874.45|2862.95|2872.75|2861.25|2874.47|2862.97|2872.7|2861.2|34
1733993810000|2024-12-12 08:56:50|2872.69|2861.19|2871.4|2859.9|2873.5|2862|2871.4|2859.9|36
1733993820000|2024-12-12 08:57:00|2871.67|2860.17|2871.45|2859.95|2871.67|2860.17|2870.45|2858.95|31
1733993830000|2024-12-12 08:57:10|2871.43|2859.93|2871.25|2859.75|2871.53|2860.03|2871.25|2859.75|19
1733993840000|2024-12-12 08:57:20|2870.75|2859.25|2871.49|2859.99|2871.56|2860.06|2870.35|2858.85|22
1733993850000|2024-12-12 08:57:30|2871.48|2859.98|2872.5|2861|2872.83|2861.33|2871.48|2859.98|29
1733993860000|2024-12-12 08:57:40|2872.45|2860.95|2870.69|2859.19|2872.57|2861.07|2870.58|2859.08|28
1733993870000|2024-12-12 08:57:50|2870.78|2859.28|2869.25|2857.75|2870.78|2859.28|2868.75|2857.25|26
1733993880000|2024-12-12 08:58:00|2868.49|2856.99|2869.38|2857.88|2869.6|2858.1|2866.34|2854.84|35
1733993890000|2024-12-12 08:58:10|2869.35|2857.85|2868.06|2856.56|2869.38|2857.88|2866.53|2855.03|32
1733993900000|2024-12-12 08:58:20|2868.2|2856.7|2869.43|2857.93|2869.65|2858.15|2868.2|2856.7|30
1733993910000|2024-12-12 08:58:30|2869.4|2857.9|2868.5|2857|2869.43|2857.93|2867.76|2856.26|35
1733993920000|2024-12-12 08:58:40|2868.3|2856.8|2865.73|2854.23|2868.3|2856.8|2865.7|2854.2|35
1733993930000|2024-12-12 08:58:50|2865.75|2854.25|2867.35|2855.85|2867.56|2856.06|2865.75|2854.25|36
1733993940000|2024-12-12 08:59:00|2867.53|2856.03|2867.4|2855.9|2867.61|2856.11|2867.3|2855.8|30
1733993950000|2024-12-12 08:59:10|2867.51|2856.01|2867.58|2856.08|2868.25|2856.75|2867.23|2855.73|30
1733993960000|2024-12-12 08:59:20|2867.28|2855.78|2868.51|2857.01|2869.47|2857.97|2867.28|2855.78|27
1733993970000|2024-12-12 08:59:30|2868.48|2856.98|2867.78|2856.28|2868.48|2856.98|2867.6|2856.1|30
1733993980000|2024-12-12 08:59:40|2867.75|2856.25|2869.5|2858|2870.25|2858.75|2867.75|2856.25|26
1733993990000|2024-12-12 08:59:50|2869.64|2858.14|2870.48|2858.98|2870.65|2859.15|2869.64|2858.14|34
1733994000000|2024-12-12 09:00:00|2870.51|2859.01|2874.6|2863.1|2874.6|2863.1|2867.77|2856.27|40
1733994010000|2024-12-12 09:00:10|2874.65|2863.15|2871.38|2859.88|2874.65|2863.15|2870.98|2859.48|36
1733994020000|2024-12-12 09:00:20|2871.33|2859.83|2871.52|2860.02|2871.52|2860.02|2870.5|2859|36
1733994030000|2024-12-12 09:00:30|2871.5|2860|2871.25|2859.75|2871.7|2860.2|2870.65|2859.15|35
1733994040000|2024-12-12 09:00:40|2870.9|2859.4|2874.3|2862.8|2874.3|2862.8|2870.9|2859.4|36
1733994050000|2024-12-12 09:00:50|2875.27|2863.77|2874.5|2863|2875.61|2864.11|2873.5|2862|37
1733994060000|2024-12-12 09:01:00|2874.52|2863.02|2874.64|2863.14|2874.67|2863.17|2872.58|2861.08|34
1733994070000|2024-12-12 09:01:10|2875|2863.5|2875.99|2864.49|2875.99|2864.49|2874.64|2863.14|39
1733994080000|2024-12-12 09:01:20|2876.3|2864.8|2876.4|2864.9|2877.13|2865.63|2876.3|2864.8|29
1733994090000|2024-12-12 09:01:30|2876.55|2865.05|2876.4|2864.9|2876.55|2865.05|2873.25|2861.75|34
1733994100000|2024-12-12 09:01:40|2876.97|2865.47|2878.17|2866.67|2878.17|2866.67|2876.6|2865.1|31
1733994110000|2024-12-12 09:01:50|2878.35|2866.85|2878.5|2867|2878.85|2867.35|2877.91|2866.41|36
1733994120000|2024-12-12 09:02:00|2878.55|2867.05|2881.51|2870.01|2881.51|2870.01|2878.51|2867.01|34
1733994130000|2024-12-12 09:02:10|2881.5|2870|2882.46|2870.96|2882.64|2871.14|2881.45|2869.95|25
1733994140000|2024-12-12 09:02:20|2882.33|2870.83|2883.18|2871.68|2885.23|2873.73|2881.47|2869.97|38
1733994150000|2024-12-12 09:02:30|2882.97|2871.47|2879.3|2867.8|2882.97|2871.47|2879.3|2867.8|35
1733994160000|2024-12-12 09:02:40|2879.34|2867.84|2881.45|2869.95|2882|2870.5|2879.34|2867.84|36
1733994170000|2024-12-12 09:02:50|2881.46|2869.96|2881.55|2870.05|2881.6|2870.1|2880.94|2869.44|36
1733994180000|2024-12-12 09:03:00|2881.69|2870.19|2885.3|2873.8|2885.42|2873.92|2881.35|2869.85|37
1733994190000|2024-12-12 09:03:10|2885.25|2873.75|2887.45|2875.95|2887.5|2876|2885.03|2873.53|30
1733994200000|2024-12-12 09:03:20|2887.46|2875.96|2887|2875.5|2887.5|2876|2887|2875.5|32
1733994210000|2024-12-12 09:03:30|2886.99|2875.49|2885.69|2874.19|2887.04|2875.54|2884.57|2873.07|31
1733994220000|2024-12-12 09:03:40|2885.78|2874.28|2886.23|2874.73|2886.79|2875.29|2885.58|2874.08|30
1733994230000|2024-12-12 09:03:50|2886.34|2874.84|2885.41|2873.91|2887.06|2875.56|2885.41|2873.91|28
1733994240000|2024-12-12 09:04:00|2885.4|2873.9|2885.05|2873.55|2886.01|2874.51|2883.49|2871.99|35
1733994250000|2024-12-12 09:04:10|2885.23|2873.73|2885.48|2873.98|2886.21|2874.71|2884.39|2872.89|26
1733994260000|2024-12-12 09:04:20|2885.44|2873.94|2884.5|2873|2885.49|2873.99|2884.5|2873|27
1733994270000|2024-12-12 09:04:30|2884.45|2872.95|2885.85|2874.35|2885.85|2874.35|2884.45|2872.95|27
1733994280000|2024-12-12 09:04:40|2885.64|2874.14|2885.23|2873.73|2886.21|2874.71|2884.85|2873.35|37
1733994290000|2024-12-12 09:04:50|2885.21|2873.71|2884.23|2872.73|2885.25|2873.75|2883.43|2871.93|31
1733994300000|2024-12-12 09:05:00|2884.21|2872.71|2884.35|2872.85|2884.52|2873.02|2883.28|2871.78|34
1733994310000|2024-12-12 09:05:10|2884.4|2872.9|2884.2|2872.7|2884.5|2873|2884.08|2872.58|32
1733994320000|2024-12-12 09:05:20|2884.18|2872.68|2884.22|2872.72|2884.48|2872.98|2883.35|2871.85|29
1733994330000|2024-12-12 09:05:30|2884.08|2872.58|2887.65|2876.15|2888.38|2876.88|2884.04|2872.54|32
1733994340000|2024-12-12 09:05:40|2887.59|2876.09|2890.23|2878.73|2890.45|2878.95|2887.55|2876.05|30
1733994350000|2024-12-12 09:05:50|2890.17|2878.67|2889.55|2878.05|2890.3|2878.8|2889.35|2877.85|33
1733994360000|2024-12-12 09:06:00|2889.5|2878|2888.23|2876.73|2889.5|2878|2887.4|2875.9|30
1733994370000|2024-12-12 09:06:10|2887.8|2876.3|2887.21|2875.71|2888.23|2876.73|2887.15|2875.65|30
1733994380000|2024-12-12 09:06:20|2887.2|2875.7|2887.36|2875.86|2888.25|2876.75|2887.2|2875.7|32
1733994390000|2024-12-12 09:06:30|2887.12|2875.62|2888.08|2876.58|2888.53|2877.03|2887.08|2875.58|35
1733994400000|2024-12-12 09:06:40|2888.12|2876.62|2890.52|2879.02|2890.66|2879.16|2887.85|2876.35|35
1733994410000|2024-12-12 09:06:50|2890.53|2879.03|2890.35|2878.85|2891.35|2879.85|2890.25|2878.75|34
1733994420000|2024-12-12 09:07:00|2890.4|2878.9|2890.42|2878.92|2890.42|2878.92|2888.55|2877.05|35
1733994430000|2024-12-12 09:07:10|2890.38|2878.88|2887.7|2876.2|2890.42|2878.92|2886.45|2874.95|36
1733994440000|2024-12-12 09:07:20|2888.23|2876.73|2887.1|2875.6|2888.25|2876.75|2886.7|2875.2|31
1733994450000|2024-12-12 09:07:30|2886.97|2875.47|2884.65|2873.15|2887.35|2875.85|2884.65|2873.15|24
1733994460000|2024-12-12 09:07:40|2884.55|2873.05|2885.45|2873.95|2885.96|2874.46|2884.43|2872.93|30
1733994470000|2024-12-12 09:07:50|2885.55|2874.05|2885.65|2874.15|2886.25|2874.75|2884.95|2873.45|26
1733994480000|2024-12-12 09:08:00|2885.6|2874.1|2884.23|2872.73|2886.25|2874.75|2884.23|2872.73|30
1733994490000|2024-12-12 09:08:10|2883.65|2872.15|2884.4|2872.9|2884.55|2873.05|2883.55|2872.05|30
1733994500000|2024-12-12 09:08:20|2884.44|2872.94|2887.21|2875.71|2887.28|2875.78|2884.4|2872.9|29
1733994510000|2024-12-12 09:08:30|2887.22|2875.72|2887.25|2875.75|2887.34|2875.84|2886.45|2874.95|18
1733994520000|2024-12-12 09:08:40|2887.2|2875.7|2885.34|2873.84|2887.47|2875.97|2885.34|2873.84|32
1733994530000|2024-12-12 09:08:50|2885.35|2873.85|2885.55|2874.05|2885.55|2874.05|2885.23|2873.73|20
1733994540000|2024-12-12 09:09:00|2885.48|2873.98|2884.25|2872.75|2886.53|2875.03|2884.25|2872.75|33
1733994550000|2024-12-12 09:09:10|2884.5|2873|2884.6|2873.1|2885.38|2873.88|2884.42|2872.92|31
1733994560000|2024-12-12 09:09:20|2884.4|2872.9|2885.31|2873.81|2885.35|2873.85|2884.23|2872.73|21
1733994570000|2024-12-12 09:09:30|2885.35|2873.85|2884.35|2872.85|2885.35|2873.85|2884.35|2872.85|22
1733994580000|2024-12-12 09:09:40|2884.4|2872.9|2884.55|2873.05|2885.3|2873.8|2884.4|2872.9|14
1733994590000|2024-12-12 09:09:50|2884.25|2872.75|2884.25|2872.75|2884.25|2872.75|2882.45|2870.95|15
1733994600000|2024-12-12 09:10:00|2884.4|2872.9|2885.25|2873.75|2885.25|2873.75|2884.3|2872.8|12
1733994610000|2024-12-12 09:10:10|2885.45|2873.95|2884.25|2872.75|2885.45|2873.95|2884.25|2872.75|10
1733994620000|2024-12-12 09:10:20|2884.3|2872.8|2889.25|2877.75|2889.25|2877.75|2884.3|2872.8|13
1733994630000|2024-12-12 09:10:30|2889.05|2877.55|2890.3|2878.8|2890.5|2879|2889|2877.5|25
1733994640000|2024-12-12 09:10:40|2890.25|2878.75|2890.25|2878.75|2890.25|2878.75|2889.25|2877.75|16
1733994650000|2024-12-12 09:10:50|2890.35|2878.85|2890.4|2878.9|2891.25|2879.75|2890.35|2878.85|16
1733994660000|2024-12-12 09:11:00|2890.3|2878.8|2887.7|2876.2|2890.3|2878.8|2887.7|2876.2|22
1733994670000|2024-12-12 09:11:10|2887.6|2876.1|2890.25|2878.75|2890.5|2879|2887.6|2876.1|27
1733994680000|2024-12-12 09:11:20|2890.3|2878.8|2889.75|2878.25|2890.5|2879|2889.75|2878.25|16
1733994690000|2024-12-12 09:11:30|2890.65|2879.15|2890.25|2878.75|2891.6|2880.1|2890.25|2878.75|12
1733994700000|2024-12-12 09:11:40|2890|2878.5|2891.25|2879.75|2891.25|2879.75|2889.6|2878.1|17
1733994710000|2024-12-12 09:11:50|2891.35|2879.85|2891.25|2879.75|2891.35|2879.85|2891|2879.5|5
1733994720000|2024-12-12 09:12:00|2890.05|2878.55|2889.25|2877.75|2890.35|2878.85|2888.65|2877.15|11
1733994730000|2024-12-12 09:12:10|2889.2|2877.7|2888.25|2876.75|2889.25|2877.75|2887.85|2876.35|11
1733994740000|2024-12-12 09:12:20|2888.45|2876.95|2888.95|2877.45|2889.35|2877.85|2888.45|2876.95|15
1733994750000|2024-12-12 09:12:30|2889|2877.5|2888.7|2877.2|2889.25|2877.75|2888.65|2877.15|23
1733994760000|2024-12-12 09:12:40|2888.75|2877.25|2888.25|2876.75|2888.75|2877.25|2887.3|2875.8|19
1733994770000|2024-12-12 09:12:50|2888.3|2876.8|2888.3|2876.8|2888.45|2876.95|2888.25|2876.75|17
1733994780000|2024-12-12 09:13:00|2888.35|2876.85|2889.35|2877.85|2889.35|2877.85|2888.25|2876.75|18
1733994790000|2024-12-12 09:13:10|2889.25|2877.75|2886.55|2875.05|2889.25|2877.75|2886.55|2875.05|15
1733994800000|2024-12-12 09:13:20|2886.8|2875.3|2887.25|2875.75|2887.25|2875.75|2886.8|2875.3|5
1733994810000|2024-12-12 09:13:30|2887.3|2875.8|2887.1|2875.6|2887.55|2876.05|2887.1|2875.6|19
1733994820000|2024-12-12 09:13:40|2886.7|2875.2|2886.3|2874.8|2887.35|2875.85|2886.3|2874.8|18
1733994830000|2024-12-12 09:13:50|2886.45|2874.95|2887.33|2875.83|2887.46|2875.96|2886.45|2874.95|14
1733994840000|2024-12-12 09:14:00|2887.29|2875.79|2887.21|2875.71|2887.39|2875.89|2886.55|2875.05|30
1733994850000|2024-12-12 09:14:10|2887.25|2875.75|2887.23|2875.73|2887.29|2875.79|2887.14|2875.64|13
1733994860000|2024-12-12 09:14:20|2887.37|2875.87|2888.43|2876.93|2888.9|2877.4|2887.23|2875.73|24
1733994870000|2024-12-12 09:14:30|2888.45|2876.95|2888.06|2876.56|2888.45|2876.95|2888.06|2876.56|21
1733994880000|2024-12-12 09:14:40|2887.3|2875.8|2886.48|2874.98|2887.3|2875.8|2885.75|2874.25|18
1733994890000|2024-12-12 09:14:50|2886.23|2874.73|2886.05|2874.55|2886.77|2875.27|2886.05|2874.55|21
1733994900000|2024-12-12 09:15:00|2886.4|2874.9|2887.21|2875.71|2887.5|2876|2886.08|2874.58|31
1733994910000|2024-12-12 09:15:10|2887.25|2875.75|2888.99|2877.49|2889.23|2877.73|2887.18|2875.68|33
1733994920000|2024-12-12 09:15:20|2888.9|2877.4|2887.2|2875.7|2888.9|2877.4|2887.2|2875.7|27
1733994930000|2024-12-12 09:15:30|2887.15|2875.65|2887.1|2875.6|2887.25|2875.75|2886.3|2874.8|35
1733994940000|2024-12-12 09:15:40|2887.2|2875.7|2888.4|2876.9|2889.21|2877.71|2887.2|2875.7|29
1733994950000|2024-12-12 09:15:50|2888.38|2876.88|2887.3|2875.8|2888.38|2876.88|2886.3|2874.8|29
1733994960000|2024-12-12 09:16:00|2887.43|2875.93|2887.21|2875.71|2887.43|2875.93|2886.3|2874.8|29
1733994970000|2024-12-12 09:16:10|2887.22|2875.72|2887.9|2876.4|2888.19|2876.69|2886.23|2874.73|33
1733994980000|2024-12-12 09:16:20|2887.35|2875.85|2886.15|2874.65|2887.35|2875.85|2885.9|2874.4|38
1733994990000|2024-12-12 09:16:30|2886.25|2874.75|2882.9|2871.4|2886.31|2874.81|2882.9|2871.4|26
1733995000000|2024-12-12 09:16:40|2882.54|2871.04|2880.91|2869.41|2882.54|2871.04|2879.45|2867.95|36
1733995010000|2024-12-12 09:16:50|2880.45|2868.95|2878.85|2867.35|2881.13|2869.63|2878.85|2867.35|33
1733995020000|2024-12-12 09:17:00|2878.4|2866.9|2879.1|2867.6|2879.65|2868.15|2876.25|2864.75|39
1733995030000|2024-12-12 09:17:10|2879.04|2867.54|2878.1|2866.6|2879.04|2867.54|2877|2865.5|37
1733995040000|2024-12-12 09:17:20|2878.08|2866.58|2877.28|2865.78|2878.29|2866.79|2877.17|2865.67|35
1733995050000|2024-12-12 09:17:30|2877.35|2865.85|2878.95|2867.45|2879.34|2867.84|2877.35|2865.85|31
1733995060000|2024-12-12 09:17:40|2878.03|2866.53|2878.16|2866.66|2878.3|2866.8|2877.61|2866.11|28
1733995070000|2024-12-12 09:17:50|2878.14|2866.64|2876.15|2864.65|2878.25|2866.75|2875.65|2864.15|31
1733995080000|2024-12-12 09:18:00|2876.09|2864.59|2874|2862.5|2876.25|2864.75|2873.55|2862.05|33
1733995090000|2024-12-12 09:18:10|2874.15|2862.65|2875.23|2863.73|2875.95|2864.45|2874.1|2862.6|32
1733995100000|2024-12-12 09:18:20|2875.21|2863.71|2874|2862.5|2875.25|2863.75|2874|2862.5|17
1733995110000|2024-12-12 09:18:30|2874.16|2862.66|2874.37|2862.87|2874.97|2863.47|2873.95|2862.45|34
1733995120000|2024-12-12 09:18:40|2874.17|2862.67|2872.3|2860.8|2874.22|2862.72|2872.2|2860.7|33
1733995130000|2024-12-12 09:18:50|2872.28|2860.78|2873.21|2861.71|2873.37|2861.87|2872.28|2860.78|27
1733995140000|2024-12-12 09:19:00|2874.21|2862.71|2873.28|2861.78|2874.35|2862.85|2873.2|2861.7|40
1733995150000|2024-12-12 09:19:10|2873.5|2862|2872.24|2860.74|2873.7|2862.2|2872.15|2860.65|33
1733995160000|2024-12-12 09:19:20|2872.06|2860.56|2871.1|2859.6|2872.06|2860.56|2870.7|2859.2|32
1733995170000|2024-12-12 09:19:30|2871.15|2859.65|2866.2|2854.7|2871.15|2859.65|2866.2|2854.7|30
1733995180000|2024-12-12 09:19:40|2866.15|2854.65|2865.61|2854.11|2867.4|2855.9|2863.8|2852.3|38
1733995190000|2024-12-12 09:19:50|2865.6|2854.1|2860.5|2849|2866.11|2854.61|2860.5|2849|40
1733995200000|2024-12-12 09:20:00|2860.96|2849.46|2857.25|2845.75|2861.45|2849.95|2856.93|2845.43|35
1733995210000|2024-12-12 09:20:10|2857.37|2845.87|2853.3|2841.8|2857.59|2846.09|2853.3|2841.8|36
1733995220000|2024-12-12 09:20:20|2853.25|2841.75|2852.05|2840.55|2853.25|2841.75|2850.45|2838.95|36
1733995230000|2024-12-12 09:20:30|2851.75|2840.25|2851.25|2839.75|2852.25|2840.75|2850.35|2838.85|32
1733995240000|2024-12-12 09:20:40|2851.23|2839.73|2850.2|2838.7|2851.6|2840.1|2850.18|2838.68|30
1733995250000|2024-12-12 09:20:50|2850.14|2838.64|2849.05|2837.55|2850.42|2838.92|2849.05|2837.55|33
1733995260000|2024-12-12 09:21:00|2849.2|2837.7|2849.5|2838|2850.36|2838.86|2848.2|2836.7|36
1733995270000|2024-12-12 09:21:10|2849.56|2838.06|2851.2|2839.7|2851.56|2840.06|2849.28|2837.78|35
1733995280000|2024-12-12 09:21:20|2851.17|2839.67|2851.95|2840.45|2852.55|2841.05|2850.3|2838.8|37
1733995290000|2024-12-12 09:21:30|2852.1|2840.6|2851.94|2840.44|2852.76|2841.26|2851.1|2839.6|36
1733995300000|2024-12-12 09:21:40|2851.92|2840.42|2849.95|2838.45|2852.73|2841.23|2849.95|2838.45|34
1733995310000|2024-12-12 09:21:50|2849.6|2838.1|2849.15|2837.65|2849.63|2838.13|2848.75|2837.25|26
1733995320000|2024-12-12 09:22:00|2849.2|2837.7|2850.55|2839.05|2850.93|2839.43|2847.9|2836.4|31
1733995330000|2024-12-12 09:22:10|2850.73|2839.23|2850.28|2838.78|2851.15|2839.65|2848.75|2837.25|32
1733995340000|2024-12-12 09:22:20|2850.26|2838.76|2849.23|2837.73|2851.4|2839.9|2848.7|2837.2|32
1733995350000|2024-12-12 09:22:30|2849.25|2837.75|2849.97|2838.47|2850.06|2838.56|2848.88|2837.38|34
1733995360000|2024-12-12 09:22:40|2849.93|2838.43|2849.8|2838.3|2851.45|2839.95|2848.8|2837.3|35
1733995370000|2024-12-12 09:22:50|2850.04|2838.54|2849.54|2838.04|2850.09|2838.59|2849.3|2837.8|29
1733995380000|2024-12-12 09:23:00|2849.55|2838.05|2848.5|2837|2849.57|2838.07|2848.25|2836.75|35
1733995390000|2024-12-12 09:23:10|2848.33|2836.83|2848.85|2837.35|2851.1|2839.6|2848.33|2836.83|33
1733995400000|2024-12-12 09:23:20|2848.65|2837.15|2848.58|2837.08|2849.29|2837.79|2848.45|2836.95|28
1733995410000|2024-12-12 09:23:30|2848.47|2836.97|2848.34|2836.84|2849.24|2837.74|2848.34|2836.84|32
1733995420000|2024-12-12 09:23:40|2848.35|2836.85|2848.25|2836.75|2848.48|2836.98|2847.65|2836.15|21
1733995430000|2024-12-12 09:23:50|2848.35|2836.85|2848.3|2836.8|2848.65|2837.15|2848.25|2836.75|19
1733995440000|2024-12-12 09:24:00|2848.46|2836.96|2855.3|2843.8|2856.12|2844.62|2847.9|2836.4|35
1733995450000|2024-12-12 09:24:10|2855.5|2844|2856.35|2844.85|2858.05|2846.55|2855.3|2843.8|37
1733995460000|2024-12-12 09:24:20|2856.38|2844.88|2859|2847.5|2859.26|2847.76|2856.38|2844.88|36
1733995470000|2024-12-12 09:24:30|2858.8|2847.3|2859.77|2848.27|2860.29|2848.79|2858.8|2847.3|34
1733995480000|2024-12-12 09:24:40|2859.6|2848.1|2860|2848.5|2860.31|2848.81|2859.55|2848.05|31
1733995490000|2024-12-12 09:24:50|2860.25|2848.75|2861.15|2849.65|2861.15|2849.65|2858.35|2846.85|33
1733995500000|2024-12-12 09:25:00|2862.55|2851.05|2866.45|2854.95|2866.93|2855.43|2862.55|2851.05|36
1733995510000|2024-12-12 09:25:10|2866.53|2855.03|2865.22|2853.72|2866.53|2855.03|2865.22|2853.72|35
1733995520000|2024-12-12 09:25:20|2865.15|2853.65|2862.43|2850.93|2865.41|2853.91|2862.35|2850.85|32
1733995530000|2024-12-12 09:25:30|2862.42|2850.92|2860.7|2849.2|2862.51|2851.01|2859.75|2848.25|34
1733995540000|2024-12-12 09:25:40|2860.85|2849.35|2860.16|2848.66|2861.31|2849.81|2859.68|2848.18|33
1733995550000|2024-12-12 09:25:50|2860.1|2848.6|2858.88|2847.38|2860.11|2848.61|2858.4|2846.9|25
1733995560000|2024-12-12 09:26:00|2859.38|2847.88|2856.99|2845.49|2860.55|2849.05|2856.8|2845.3|31
1733995570000|2024-12-12 09:26:10|2856.9|2845.4|2855.45|2843.95|2857.65|2846.15|2854.95|2843.45|32
1733995580000|2024-12-12 09:26:20|2855.5|2844|2855.6|2844.1|2855.9|2844.4|2853.9|2842.4|31
1733995590000|2024-12-12 09:26:30|2855.8|2844.3|2859.15|2847.65|2859.25|2847.75|2855.8|2844.3|36
1733995600000|2024-12-12 09:26:40|2858.6|2847.1|2857|2845.5|2859.22|2847.72|2857|2845.5|31
1733995610000|2024-12-12 09:26:50|2856.95|2845.45|2857.4|2845.9|2857.4|2845.9|2855.75|2844.25|19
1733995620000|2024-12-12 09:27:00|2857.85|2846.35|2857.65|2846.15|2858.25|2846.75|2857.5|2846|22
1733995630000|2024-12-12 09:27:10|2857.4|2845.9|2855|2843.5|2858.1|2846.6|2854.3|2842.8|21
1733995640000|2024-12-12 09:27:20|2855.05|2843.55|2855.65|2844.15|2855.65|2844.15|2855.05|2843.55|21
1733995650000|2024-12-12 09:27:30|2855.6|2844.1|2854.4|2842.9|2856.05|2844.55|2854.15|2842.65|16
1733995660000|2024-12-12 09:27:40|2854.6|2843.1|2852.25|2840.75|2855.25|2843.75|2852.25|2840.75|11
1733995670000|2024-12-12 09:27:50|2852.6|2841.1|2849.7|2838.2|2852.6|2841.1|2849.7|2838.2|17
1733995680000|2024-12-12 09:28:00|2849.6|2838.1|2851.35|2839.85|2851.35|2839.85|2849.6|2838.1|13
1733995690000|2024-12-12 09:28:10|2851.3|2839.8|2855.3|2843.8|2855.95|2844.45|2851.3|2839.8|25
1733995700000|2024-12-12 09:28:20|2855.25|2843.75|2855.55|2844.05|2857.45|2845.95|2855.05|2843.55|23
1733995710000|2024-12-12 09:28:30|2855.45|2843.95|2853.95|2842.45|2856.6|2845.1|2853.85|2842.35|16
1733995720000|2024-12-12 09:28:40|2854|2842.5|2853.8|2842.3|2854.45|2842.95|2853.8|2842.3|13
1733995730000|2024-12-12 09:28:50|2853.55|2842.05|2851.55|2840.05|2853.65|2842.15|2851.5|2840|12
1733995740000|2024-12-12 09:29:00|2852.15|2840.65|2852.5|2841|2853.05|2841.55|2852.15|2840.65|24
1733995750000|2024-12-12 09:29:10|2852.55|2841.05|2853.25|2841.75|2853.25|2841.75|2852.55|2841.05|3
1733995760000|2024-12-12 09:29:20|2853.45|2841.95|2853.6|2842.1|2854.6|2843.1|2853.45|2841.95|18
1733995770000|2024-12-12 09:29:30|2853.5|2842|2854.55|2843.05|2854.55|2843.05|2853.45|2841.95|10
1733995780000|2024-12-12 09:29:40|2854.6|2843.1|2855.25|2843.75|2855.55|2844.05|2854.35|2842.85|18
1733995790000|2024-12-12 09:29:50|2855.65|2844.15|2857.3|2845.8|2857.45|2845.95|2855.65|2844.15|12
1733995800000|2024-12-12 09:30:00|2857.45|2845.95|2855.6|2844.1|2857.45|2845.95|2855.6|2844.1|12
1733995810000|2024-12-12 09:30:10|2856|2844.5|2856.25|2844.75|2856.65|2845.15|2856|2844.5|8
1733995820000|2024-12-12 09:30:20|2856.8|2845.3|2855.25|2843.75|2856.8|2845.3|2854.75|2843.25|23
1733995830000|2024-12-12 09:30:30|2855.05|2843.55|2853.25|2841.75|2855.05|2843.55|2853.25|2841.75|7
1733995840000|2024-12-12 09:30:40|2853.4|2841.9|2853.45|2841.95|2854.35|2842.85|2853.25|2841.75|23
1733995850000|2024-12-12 09:30:50|2853.55|2842.05|2851.6|2840.1|2853.55|2842.05|2851.3|2839.8|8
1733995860000|2024-12-12 09:31:00|2851.65|2840.15|2853.35|2841.85|2854.17|2842.67|2851.5|2840|28
1733995870000|2024-12-12 09:31:10|2853.37|2841.87|2853.28|2841.78|2854.15|2842.65|2853.28|2841.78|29
1733995880000|2024-12-12 09:31:20|2853.34|2841.84|2852.29|2840.79|2853.34|2841.84|2851.5|2840|24
1733995890000|2024-12-12 09:31:30|2852.26|2840.76|2851.5|2840|2852.84|2841.34|2851.35|2839.85|20
1733995900000|2024-12-12 09:31:40|2851.54|2840.04|2854.5|2843|2855.5|2844|2851.5|2840|27
1733995910000|2024-12-12 09:31:50|2854.35|2842.85|2856.83|2845.33|2856.83|2845.33|2854.25|2842.75|35
1733995920000|2024-12-12 09:32:00|2856.86|2845.36|2856.66|2845.16|2860.15|2848.65|2856.56|2845.06|40
1733995930000|2024-12-12 09:32:10|2856.56|2845.06|2855.69|2844.19|2857.75|2846.25|2855.63|2844.13|26
1733995940000|2024-12-12 09:32:20|2855.58|2844.08|2853.53|2842.03|2856.55|2845.05|2853.17|2841.67|33
1733995950000|2024-12-12 09:32:30|2853.03|2841.53|2855.08|2843.58|2855.29|2843.79|2851.65|2840.15|31
1733995960000|2024-12-12 09:32:40|2855.6|2844.1|2856.73|2845.23|2857.6|2846.1|2855.6|2844.1|37
1733995970000|2024-12-12 09:32:50|2856.68|2845.18|2854.5|2843|2856.68|2845.18|2853.48|2841.98|32
1733995980000|2024-12-12 09:33:00|2854.65|2843.15|2854.53|2843.03|2854.82|2843.32|2853.7|2842.2|32
1733995990000|2024-12-12 09:33:10|2854.64|2843.14|2855.65|2844.15|2856.85|2845.35|2854.64|2843.14|38
1733996000000|2024-12-12 09:33:20|2855.61|2844.11|2855.53|2844.03|2856.45|2844.95|2855.47|2843.97|23
1733996010000|2024-12-12 09:33:30|2855.56|2844.06|2856.48|2844.98|2857.35|2845.85|2855.56|2844.06|26
1733996020000|2024-12-12 09:33:40|2856.59|2845.09|2852.7|2841.2|2856.59|2845.09|2852.7|2841.2|31
1733996030000|2024-12-12 09:33:50|2852.5|2841|2845.3|2833.8|2852.6|2841.1|2845.3|2833.8|37
1733996040000|2024-12-12 09:34:00|2846.04|2834.54|2846.4|2834.9|2846.54|2835.04|2845.45|2833.95|31
1733996050000|2024-12-12 09:34:10|2846.35|2834.85|2845.04|2833.54|2846.65|2835.15|2844.35|2832.85|33
1733996060000|2024-12-12 09:34:20|2844.75|2833.25|2844.45|2832.95|2845.25|2833.75|2843.4|2831.9|37
1733996070000|2024-12-12 09:34:30|2844.3|2832.8|2843.5|2832|2844.45|2832.95|2841.6|2830.1|35
1733996080000|2024-12-12 09:34:40|2844.1|2832.6|2844.25|2832.75|2845.5|2834|2843.75|2832.25|27
1733996090000|2024-12-12 09:34:50|2844.3|2832.8|2845.21|2833.71|2845.58|2834.08|2844.21|2832.71|23
1733996100000|2024-12-12 09:35:00|2844.75|2833.25|2848.4|2836.9|2848.55|2837.05|2844.6|2833.1|35
1733996110000|2024-12-12 09:35:10|2848.45|2836.95|2848.5|2837|2849.33|2837.83|2847.65|2836.15|32
1733996120000|2024-12-12 09:35:20|2848.51|2837.01|2849.34|2837.84|2850|2838.5|2848.35|2836.85|35
1733996130000|2024-12-12 09:35:30|2849.35|2837.85|2848.4|2836.9|2849.35|2837.85|2847.73|2836.23|27
1733996140000|2024-12-12 09:35:40|2848.5|2837|2848.25|2836.75|2848.6|2837.1|2847.75|2836.25|21
1733996150000|2024-12-12 09:35:50|2848.28|2836.78|2843.05|2831.55|2848.28|2836.78|2842.73|2831.23|34
1733996160000|2024-12-12 09:36:00|2843.25|2831.75|2844.55|2833.05|2844.56|2833.06|2842.75|2831.25|20
1733996170000|2024-12-12 09:36:10|2844.59|2833.09|2842.35|2830.85|2845.3|2833.8|2842.24|2830.74|29
1733996180000|2024-12-12 09:36:20|2842.5|2831|2841.43|2829.93|2843.2|2831.7|2841.43|2829.93|30
1733996190000|2024-12-12 09:36:30|2841.45|2829.95|2842.5|2831|2842.8|2831.3|2839.73|2828.23|36
1733996200000|2024-12-12 09:36:40|2842.34|2830.84|2840.5|2829|2842.34|2830.84|2840.5|2829|35
1733996210000|2024-12-12 09:36:50|2840.6|2829.1|2840.3|2828.8|2841.25|2829.75|2840.29|2828.79|29
1733996220000|2024-12-12 09:37:00|2840.33|2828.83|2840.28|2828.78|2841.1|2829.6|2840.28|2828.78|35
1733996230000|2024-12-12 09:37:10|2840.25|2828.75|2840.12|2828.62|2840.25|2828.75|2838.05|2826.55|36
1733996240000|2024-12-12 09:37:20|2839.85|2828.35|2840.42|2828.92|2840.48|2828.98|2838.75|2827.25|35
1733996250000|2024-12-12 09:37:30|2839.54|2828.04|2838.75|2827.25|2840.6|2829.1|2838.75|2827.25|30
1733996260000|2024-12-12 09:37:40|2838.65|2827.15|2838.84|2827.34|2839.6|2828.1|2838.6|2827.1|26
1733996270000|2024-12-12 09:37:50|2839.54|2828.04|2839.29|2827.79|2839.97|2828.47|2838.9|2827.4|28
1733996280000|2024-12-12 09:38:00|2839.38|2827.88|2837.57|2826.07|2839.6|2828.1|2836.92|2825.42|38
1733996290000|2024-12-12 09:38:10|2837.55|2826.05|2839.45|2827.95|2839.66|2828.16|2836.5|2825|36
1733996300000|2024-12-12 09:38:20|2839.5|2828|2840.75|2829.25|2844.55|2833.05|2839.45|2827.95|35
1733996310000|2024-12-12 09:38:30|2840.55|2829.05|2844.3|2832.8|2844.3|2832.8|2840.4|2828.9|38
1733996320000|2024-12-12 09:38:40|2844.1|2832.6|2840.1|2828.6|2844.5|2833|2840|2828.5|37
1733996330000|2024-12-12 09:38:50|2840.15|2828.65|2841.19|2829.69|2841.19|2829.69|2839.16|2827.66|34
1733996340000|2024-12-12 09:39:00|2841.9|2830.4|2842.42|2830.92|2842.5|2831|2840.9|2829.4|31
1733996350000|2024-12-12 09:39:10|2842.46|2830.96|2846.75|2835.25|2846.83|2835.33|2841.15|2829.65|37
1733996360000|2024-12-12 09:39:20|2847.37|2835.87|2848.2|2836.7|2848.25|2836.75|2847|2835.5|36
1733996370000|2024-12-12 09:39:30|2848.28|2836.78|2844.75|2833.25|2848.4|2836.9|2844.5|2833|37
1733996380000|2024-12-12 09:39:40|2844.66|2833.16|2841.62|2830.12|2844.66|2833.16|2841.5|2830|25
1733996390000|2024-12-12 09:39:50|2841.65|2830.15|2843.15|2831.65|2843.52|2832.02|2841.65|2830.15|30
1733996400000|2024-12-12 09:40:00|2843.1|2831.6|2841.35|2829.85|2843.1|2831.6|2841|2829.5|32
1733996410000|2024-12-12 09:40:10|2841.47|2829.97|2840.46|2828.96|2842.43|2830.93|2840.45|2828.95|37
1733996420000|2024-12-12 09:40:20|2840.5|2829|2841.24|2829.74|2841.33|2829.83|2839.56|2828.06|32
1733996430000|2024-12-12 09:40:30|2841.27|2829.77|2839.55|2828.05|2841.27|2829.77|2839.48|2827.98|32
1733996440000|2024-12-12 09:40:40|2839.53|2828.03|2840.3|2828.8|2840.3|2828.8|2837.8|2826.3|33
1733996450000|2024-12-12 09:40:50|2840.44|2828.94|2841.13|2829.63|2841.75|2830.25|2840.35|2828.85|26
1733996460000|2024-12-12 09:41:00|2841.15|2829.65|2837.6|2826.1|2841.47|2829.97|2837.6|2826.1|35
1733996470000|2024-12-12 09:41:10|2837.66|2826.16|2838.7|2827.2|2839.2|2827.7|2837.28|2825.78|39
1733996480000|2024-12-12 09:41:20|2838.8|2827.3|2838.43|2826.93|2839.97|2828.47|2838.35|2826.85|35
1733996490000|2024-12-12 09:41:30|2838.45|2826.95|2838.5|2827|2839.15|2827.65|2838.45|2826.95|15
1733996500000|2024-12-12 09:41:40|2838.6|2827.1|2838.45|2826.95|2838.6|2827.1|2837.3|2825.8|25
1733996510000|2024-12-12 09:41:50|2838.73|2827.23|2838.22|2826.72|2839.6|2828.1|2837.94|2826.44|34
1733996520000|2024-12-12 09:42:00|2838.25|2826.75|2836.76|2825.26|2838.25|2826.75|2836.5|2825|29
1733996530000|2024-12-12 09:42:10|2837.65|2826.15|2836.55|2825.05|2837.65|2826.15|2836.44|2824.94|34
1733996540000|2024-12-12 09:42:20|2836.5|2825|2838.4|2826.9|2838.4|2826.9|2836.5|2825|35
1733996550000|2024-12-12 09:42:30|2838.25|2826.75|2838.26|2826.76|2838.57|2827.07|2837.55|2826.05|30
1733996560000|2024-12-12 09:42:40|2838.45|2826.95|2837.2|2825.7|2838.5|2827|2836.4|2824.9|36
1733996570000|2024-12-12 09:42:50|2837.32|2825.82|2840.49|2828.99|2840.49|2828.99|2837.1|2825.6|33
1733996580000|2024-12-12 09:43:00|2840.5|2829|2836.65|2825.15|2840.5|2829|2836.65|2825.15|34
1733996590000|2024-12-12 09:43:10|2836.57|2825.07|2836.41|2824.91|2837.65|2826.15|2836.14|2824.64|28
1733996600000|2024-12-12 09:43:20|2836.4|2824.9|2836.3|2824.8|2836.9|2825.4|2836.25|2824.75|33
1733996610000|2024-12-12 09:43:30|2836.49|2824.99|2834.4|2822.9|2837.63|2826.13|2834.4|2822.9|38
1733996620000|2024-12-12 09:43:40|2834.38|2822.88|2838.68|2827.18|2838.68|2827.18|2834.38|2822.88|35
1733996630000|2024-12-12 09:43:50|2838.89|2827.39|2838.61|2827.11|2840.16|2828.66|2838.15|2826.65|38
1733996640000|2024-12-12 09:44:00|2838.69|2827.19|2838.22|2826.72|2839.5|2828|2837.65|2826.15|33
1733996650000|2024-12-12 09:44:10|2838.37|2826.87|2838.57|2827.07|2839.75|2828.25|2838.08|2826.58|36
1733996660000|2024-12-12 09:44:20|2838.55|2827.05|2839.4|2827.9|2839.75|2828.25|2838.53|2827.03|33
1733996670000|2024-12-12 09:44:30|2839.25|2827.75|2839.8|2828.3|2839.8|2828.3|2838.29|2826.79|39
1733996680000|2024-12-12 09:44:40|2839.78|2828.28|2843.18|2831.68|2843.6|2832.1|2839.6|2828.1|36
1733996690000|2024-12-12 09:44:50|2843.16|2831.66|2843.6|2832.1|2844.22|2832.72|2843.16|2831.66|36
1733996700000|2024-12-12 09:45:00|2843.72|2832.22|2844.65|2833.15|2845.65|2834.15|2843.64|2832.14|36
1733996710000|2024-12-12 09:45:10|2844.3|2832.8|2849.82|2838.32|2850.27|2838.77|2844.3|2832.8|36
1733996720000|2024-12-12 09:45:20|2849.74|2838.24|2845.85|2834.35|2849.74|2838.24|2845.85|2834.35|37
1733996730000|2024-12-12 09:45:30|2845.9|2834.4|2848.38|2836.88|2849.25|2837.75|2845.9|2834.4|35
1733996740000|2024-12-12 09:45:40|2848.31|2836.81|2847.94|2836.44|2848.47|2836.97|2846.65|2835.15|32
1733996750000|2024-12-12 09:45:50|2848.29|2836.79|2847.91|2836.41|2848.81|2837.31|2847.51|2836.01|32
1733996760000|2024-12-12 09:46:00|2848.02|2836.52|2848.08|2836.58|2848.74|2837.24|2847.45|2835.95|37
1733996770000|2024-12-12 09:46:10|2847.8|2836.3|2848.1|2836.6|2848.32|2836.82|2846.9|2835.4|37
1733996780000|2024-12-12 09:46:20|2848.16|2836.66|2847.41|2835.91|2848.16|2836.66|2846.9|2835.4|38
1733996790000|2024-12-12 09:46:30|2847.28|2835.78|2847.5|2836|2848.75|2837.25|2847.1|2835.6|32
1733996800000|2024-12-12 09:46:40|2847.67|2836.17|2847.08|2835.58|2847.79|2836.29|2846.93|2835.43|37
1733996810000|2024-12-12 09:46:50|2847.05|2835.55|2848.04|2836.54|2848.1|2836.6|2846.75|2835.25|31
1733996820000|2024-12-12 09:47:00|2848.21|2836.71|2851.63|2840.13|2852.08|2840.58|2847.05|2835.55|38
1733996830000|2024-12-12 09:47:10|2851.71|2840.21|2848.25|2836.75|2851.71|2840.21|2847.47|2835.97|38
1733996840000|2024-12-12 09:47:20|2848.76|2837.26|2849.15|2837.65|2850.25|2838.75|2848.76|2837.26|37
1733996850000|2024-12-12 09:47:30|2849.1|2837.6|2849.15|2837.65|2851.38|2839.88|2849.1|2837.6|39
1733996860000|2024-12-12 09:47:40|2849.1|2837.6|2847.68|2836.18|2849.22|2837.72|2847.15|2835.65|29
1733996870000|2024-12-12 09:47:50|2847.64|2836.14|2846.87|2835.37|2848.05|2836.55|2846.87|2835.37|34
1733996880000|2024-12-12 09:48:00|2846.4|2834.9|2845.91|2834.41|2847.03|2835.53|2845.25|2833.75|38
1733996890000|2024-12-12 09:48:10|2845.88|2834.38|2840.9|2829.4|2845.88|2834.38|2840.9|2829.4|37
1733996900000|2024-12-12 09:48:20|2841.1|2829.6|2835.25|2823.75|2841.1|2829.6|2835.24|2823.74|36
1733996910000|2024-12-12 09:48:30|2835.1|2823.6|2836.6|2825.1|2837.25|2825.75|2835.1|2823.6|36
1733996920000|2024-12-12 09:48:40|2837.2|2825.7|2835.22|2823.72|2837.2|2825.7|2831.15|2819.65|36
1733996930000|2024-12-12 09:48:50|2835.2|2823.7|2836.19|2824.69|2837.3|2825.8|2835.2|2823.7|39
1733996940000|2024-12-12 09:49:00|2836.35|2824.85|2835.99|2824.49|2836.8|2825.3|2835.78|2824.28|35
1733996950000|2024-12-12 09:49:10|2836.04|2824.54|2836|2824.5|2836.6|2825.1|2834.35|2822.85|37
1733996960000|2024-12-12 09:49:20|2836.49|2824.99|2834.05|2822.55|2838.55|2827.05|2834.01|2822.51|37
1733996970000|2024-12-12 09:49:30|2834.28|2822.78|2834.55|2823.05|2835.17|2823.67|2833.65|2822.15|33
1733996980000|2024-12-12 09:49:40|2834.71|2823.21|2835.44|2823.94|2835.98|2824.48|2834.35|2822.85|37
1733996990000|2024-12-12 09:49:50|2836.45|2824.95|2842.45|2830.95|2842.75|2831.25|2835.83|2824.33|38
1733997000000|2024-12-12 09:50:00|2842.91|2831.41|2840.54|2829.04|2842.95|2831.45|2839.8|2828.3|37
1733997010000|2024-12-12 09:50:10|2840.45|2828.95|2839.4|2827.9|2841.25|2829.75|2838.75|2827.25|37
1733997020000|2024-12-12 09:50:20|2839.94|2828.44|2837.75|2826.25|2840.29|2828.79|2837.75|2826.25|36
1733997030000|2024-12-12 09:50:30|2838.25|2826.75|2841.38|2829.88|2841.45|2829.95|2837.75|2826.25|36
1733997040000|2024-12-12 09:50:40|2841.7|2830.2|2841.2|2829.7|2842.25|2830.75|2840.8|2829.3|20
1733997050000|2024-12-12 09:50:50|2842.25|2830.75|2841.5|2830|2842.25|2830.75|2841.07|2829.57|32
1733997060000|2024-12-12 09:51:00|2841.48|2829.98|2839.49|2827.99|2841.48|2829.98|2838.25|2826.75|32
1733997070000|2024-12-12 09:51:10|2839.46|2827.96|2840.15|2828.65|2840.15|2828.65|2838.51|2827.01|35
1733997080000|2024-12-12 09:51:20|2840.6|2829.1|2839.85|2828.35|2841.5|2830|2839.6|2828.1|25
1733997090000|2024-12-12 09:51:30|2840.31|2828.81|2841.6|2830.1|2842.87|2831.37|2840.31|2828.81|33
1733997100000|2024-12-12 09:51:40|2841.62|2830.12|2839.49|2827.99|2842.25|2830.75|2839.3|2827.8|28
1733997110000|2024-12-12 09:51:50|2839.54|2828.04|2842.25|2830.75|2842.25|2830.75|2839.54|2828.04|35
1733997120000|2024-12-12 09:52:00|2842.62|2831.12|2845.25|2833.75|2845.41|2833.91|2842.62|2831.12|31
1733997130000|2024-12-12 09:52:10|2845.23|2833.73|2845.55|2834.05|2846.41|2834.91|2845.16|2833.66|34
1733997140000|2024-12-12 09:52:20|2846.02|2834.52|2848.65|2837.15|2848.9|2837.4|2845.55|2834.05|38
1733997150000|2024-12-12 09:52:30|2849.15|2837.65|2848.5|2837|2850.15|2838.65|2848.49|2836.99|32
1733997160000|2024-12-12 09:52:40|2848.3|2836.8|2848.33|2836.83|2848.38|2836.88|2847.5|2836|35
1733997170000|2024-12-12 09:52:50|2848.29|2836.79|2846.44|2834.94|2848.29|2836.79|2846.44|2834.94|34
1733997180000|2024-12-12 09:53:00|2846.43|2834.93|2846.61|2835.11|2848.7|2837.2|2846.35|2834.85|36
1733997190000|2024-12-12 09:53:10|2846.66|2835.16|2847.55|2836.05|2849.25|2837.75|2846.53|2835.03|33
1733997200000|2024-12-12 09:53:20|2847.6|2836.1|2845.33|2833.83|2847.6|2836.1|2845.25|2833.75|34
1733997210000|2024-12-12 09:53:30|2845.49|2833.99|2845.28|2833.78|2846.1|2834.6|2844.4|2832.9|21
1733997220000|2024-12-12 09:53:40|2845.31|2833.81|2844.5|2833|2845.49|2833.99|2844.23|2832.73|25
1733997230000|2024-12-12 09:53:50|2844.46|2832.96|2840.42|2828.92|2844.46|2832.96|2840.42|2828.92|32
1733997240000|2024-12-12 09:54:00|2840.55|2829.05|2840.35|2828.85|2842.15|2830.65|2840.29|2828.79|29
1733997250000|2024-12-12 09:54:10|2840.48|2828.98|2844.18|2832.68|2844.27|2832.77|2840.48|2828.98|31
1733997260000|2024-12-12 09:54:20|2844.1|2832.6|2842.71|2831.21|2844.4|2832.9|2842.35|2830.85|26
1733997270000|2024-12-12 09:54:30|2843.45|2831.95|2840.45|2828.95|2843.45|2831.95|2839.85|2828.35|34
1733997280000|2024-12-12 09:54:40|2840.31|2828.81|2842.31|2830.81|2842.34|2830.84|2840.31|2828.81|21
1733997290000|2024-12-12 09:54:50|2842.14|2830.64|2844.04|2832.54|2845.45|2833.95|2842.14|2830.64|37
1733997300000|2024-12-12 09:55:00|2844.01|2832.51|2839.75|2828.25|2844.5|2833|2839.6|2828.1|35
1733997310000|2024-12-12 09:55:10|2839.73|2828.23|2835.5|2824|2839.73|2828.23|2834.98|2823.48|31
1733997320000|2024-12-12 09:55:20|2835.55|2824.05|2834.38|2822.88|2836.45|2824.95|2834.28|2822.78|33
1733997330000|2024-12-12 09:55:30|2834.45|2822.95|2835.3|2823.8|2835.3|2823.8|2834|2822.5|18
1733997340000|2024-12-12 09:55:40|2835.25|2823.75|2833.38|2821.88|2835.25|2823.75|2833.01|2821.51|21
1733997350000|2024-12-12 09:55:50|2833.4|2821.9|2832.57|2821.07|2833.4|2821.9|2831.35|2819.85|22
1733997360000|2024-12-12 09:56:00|2832.55|2821.05|2833.36|2821.86|2833.45|2821.95|2831.8|2820.3|27
1733997370000|2024-12-12 09:56:10|2833.45|2821.95|2832.65|2821.15|2834.69|2823.19|2832.45|2820.95|21
1733997380000|2024-12-12 09:56:20|2832.59|2821.09|2831.76|2820.26|2832.59|2821.09|2831.3|2819.8|34
1733997390000|2024-12-12 09:56:30|2831.6|2820.1|2829.51|2818.01|2832.46|2820.96|2829.51|2818.01|34
1733997400000|2024-12-12 09:56:40|2829.48|2817.98|2830.4|2818.9|2832.71|2821.21|2829.48|2817.98|40
1733997410000|2024-12-12 09:56:50|2830.02|2818.52|2829.9|2818.4|2830.47|2818.97|2829.52|2818.02|31
1733997420000|2024-12-12 09:57:00|2829.6|2818.1|2831.45|2819.95|2831.45|2819.95|2829.5|2818|37
1733997430000|2024-12-12 09:57:10|2830.95|2819.45|2830.6|2819.1|2832.03|2820.53|2829|2817.5|28
1733997440000|2024-12-12 09:57:20|2830.36|2818.86|2829.93|2818.43|2831.25|2819.75|2829.7|2818.2|27
1733997450000|2024-12-12 09:57:30|2829.83|2818.33|2829.2|2817.7|2829.93|2818.43|2827.75|2816.25|34
1733997460000|2024-12-12 09:57:40|2828.98|2817.48|2828.3|2816.8|2828.98|2817.48|2827.55|2816.05|34
1733997470000|2024-12-12 09:57:50|2827.78|2816.28|2828.05|2816.55|2829.05|2817.55|2827.43|2815.93|31
1733997480000|2024-12-12 09:58:00|2828.5|2817|2827.48|2815.98|2828.57|2817.07|2827.36|2815.86|32
1733997490000|2024-12-12 09:58:10|2827.4|2815.9|2827.65|2816.15|2827.65|2816.15|2825.65|2814.15|36
1733997500000|2024-12-12 09:58:20|2827.6|2816.1|2826.25|2814.75|2827.65|2816.15|2825.4|2813.9|33
1733997510000|2024-12-12 09:58:30|2826.4|2814.9|2823.64|2812.14|2826.4|2814.9|2822.55|2811.05|36
1733997520000|2024-12-12 09:58:40|2823.02|2811.52|2819.48|2807.98|2823.02|2811.52|2818.93|2807.43|38
1733997530000|2024-12-12 09:58:50|2819.43|2807.93|2817.55|2806.05|2820.28|2808.78|2817.55|2806.05|39
1733997540000|2024-12-12 09:59:00|2817.59|2806.09|2803.33|2791.83|2818.87|2807.37|2803.33|2791.83|38
1733997550000|2024-12-12 09:59:10|2804.14|2792.64|2806.72|2795.22|2806.72|2795.22|2803.85|2792.35|39
1733997560000|2024-12-12 09:59:20|2807.01|2795.51|2796.9|2785.4|2807.35|2795.85|2796.5|2785|38
1733997570000|2024-12-12 09:59:30|2797.93|2786.43|2799.95|2788.45|2802.4|2790.9|2797.93|2786.43|38
1733997580000|2024-12-12 09:59:40|2801.45|2789.95|2804.66|2793.16|2804.83|2793.33|2800.25|2788.75|38
1733997590000|2024-12-12 09:59:50|2804.68|2793.18|2805.05|2793.55|2805.05|2793.55|2802.2|2790.7|38
1733997600000|2024-12-12 10:00:00|2805.3|2793.8|2810.84|2799.34|2812.45|2800.95|2805.3|2793.8|38
1733997610000|2024-12-12 10:00:10|2810.74|2799.24|2807.95|2796.45|2811.7|2800.2|2807.95|2796.45|39
1733997620000|2024-12-12 10:00:20|2808.42|2796.92|2808.48|2796.98|2809.43|2797.93|2807.3|2795.8|37
1733997630000|2024-12-12 10:00:30|2808.55|2797.05|2807.05|2795.55|2808.57|2797.07|2806.2|2794.7|31
1733997640000|2024-12-12 10:00:40|2806.81|2795.31|2807.04|2795.54|2807.64|2796.14|2805.45|2793.95|38
1733997650000|2024-12-12 10:00:50|2806.76|2795.26|2805.74|2794.24|2807.47|2795.97|2805.3|2793.8|33
1733997660000|2024-12-12 10:01:00|2805.4|2793.9|2805.5|2794|2806.6|2795.1|2804.5|2793|35
1733997670000|2024-12-12 10:01:10|2805.52|2794.02|2804.05|2792.55|2805.52|2794.02|2803.07|2791.57|36
1733997680000|2024-12-12 10:01:20|2804.75|2793.25|2804.63|2793.13|2805.42|2793.92|2804.1|2792.6|28
1733997690000|2024-12-12 10:01:30|2804.67|2793.17|2790.12|2778.62|2804.67|2793.17|2787.14|2775.64|39
1733997700000|2024-12-12 10:01:40|2789.44|2777.94|2788.25|2776.75|2791.41|2779.91|2787.3|2775.8|38
1733997710000|2024-12-12 10:01:50|2788.62|2777.12|2788.38|2776.88|2794.25|2782.75|2787.55|2776.05|38
1733997720000|2024-12-12 10:02:00|2788.1|2776.6|2790.25|2778.75|2790.4|2778.9|2786.85|2775.35|35
1733997730000|2024-12-12 10:02:10|2790.34|2778.84|2788.2|2776.7|2791.5|2780|2787.25|2775.75|37
1733997740000|2024-12-12 10:02:20|2787.95|2776.45|2791.92|2780.42|2791.92|2780.42|2787.3|2775.8|34
1733997750000|2024-12-12 10:02:30|2791.73|2780.23|2789.77|2778.27|2791.75|2780.25|2789.5|2778|34
1733997760000|2024-12-12 10:02:40|2790.05|2778.55|2790.52|2779.02|2793.69|2782.19|2790.05|2778.55|36
1733997770000|2024-12-12 10:02:50|2790.59|2779.09|2790.4|2778.9|2792.6|2781.1|2788.75|2777.25|39
1733997780000|2024-12-12 10:03:00|2790.13|2778.63|2785.55|2774.05|2790.71|2779.21|2785.2|2773.7|40
1733997790000|2024-12-12 10:03:10|2785.5|2774|2787.75|2776.25|2788.55|2777.05|2785.5|2774|39
1733997800000|2024-12-12 10:03:20|2787.65|2776.15|2784.71|2773.21|2789|2777.5|2782.9|2771.4|39
1733997810000|2024-12-12 10:03:30|2784.7|2773.2|2785.18|2773.68|2786.85|2775.35|2783.25|2771.75|38
1733997820000|2024-12-12 10:03:40|2785.56|2774.06|2785.25|2773.75|2788.85|2777.35|2784.91|2773.41|39
1733997830000|2024-12-12 10:03:50|2784.33|2772.83|2783.25|2771.75|2785.45|2773.95|2782.25|2770.75|38
1733997840000|2024-12-12 10:04:00|2783.55|2772.05|2783.55|2772.05|2784.8|2773.3|2782.7|2771.2|37
1733997850000|2024-12-12 10:04:10|2783.82|2772.32|2783.51|2772.01|2783.82|2772.32|2781.93|2770.43|34
1733997860000|2024-12-12 10:04:20|2783.55|2772.05|2785.33|2773.83|2785.45|2773.95|2783.32|2771.82|39
1733997870000|2024-12-12 10:04:30|2786.4|2774.9|2787.45|2775.95|2790.38|2778.88|2785.42|2773.92|40
1733997880000|2024-12-12 10:04:40|2788.25|2776.75|2788.25|2776.75|2789.53|2778.03|2785.78|2774.28|38
1733997890000|2024-12-12 10:04:50|2788.32|2776.82|2788.7|2777.2|2789.25|2777.75|2787.19|2775.69|36
1733997900000|2024-12-12 10:05:00|2788.3|2776.8|2788.3|2776.8|2788.42|2776.92|2786.5|2775|36
1733997910000|2024-12-12 10:05:10|2788.55|2777.05|2790.18|2778.68|2790.32|2778.82|2787.19|2775.69|38
1733997920000|2024-12-12 10:05:20|2790.2|2778.7|2786.35|2774.85|2790.2|2778.7|2785.88|2774.38|35
1733997930000|2024-12-12 10:05:30|2786.25|2774.75|2784.29|2772.79|2786.25|2774.75|2784.29|2772.79|23
1733997940000|2024-12-12 10:05:40|2784.25|2772.75|2780.75|2769.25|2784.25|2772.75|2780.55|2769.05|36
1733997950000|2024-12-12 10:05:50|2781.65|2770.15|2783.41|2771.91|2783.41|2771.91|2781.05|2769.55|22
1733997960000|2024-12-12 10:06:00|2783.36|2771.86|2783.75|2772.25|2785.04|2773.54|2783.25|2771.75|37
1733997970000|2024-12-12 10:06:10|2783.66|2772.16|2784.58|2773.08|2785.01|2773.51|2782.32|2770.82|37
1733997980000|2024-12-12 10:06:20|2784.38|2772.88|2784.93|2773.43|2784.98|2773.48|2783.65|2772.15|35
1733997990000|2024-12-12 10:06:30|2785.41|2773.91|2783.25|2771.75|2785.6|2774.1|2781.98|2770.48|33
1733998000000|2024-12-12 10:06:40|2783.3|2771.8|2780.52|2769.02|2783.3|2771.8|2780.45|2768.95|34
1733998010000|2024-12-12 10:06:50|2781.3|2769.8|2786.8|2775.3|2786.8|2775.3|2780.8|2769.3|39
1733998020000|2024-12-12 10:07:00|2787.95|2776.45|2785|2773.5|2788.21|2776.71|2784.72|2773.22|38
1733998030000|2024-12-12 10:07:10|2785.02|2773.52|2785.68|2774.18|2786.09|2774.59|2783.95|2772.45|35
1733998040000|2024-12-12 10:07:20|2785.55|2774.05|2779.14|2767.64|2785.64|2774.14|2778.7|2767.2|34
1733998050000|2024-12-12 10:07:30|2779.64|2768.14|2780.14|2768.64|2782.9|2771.4|2779|2767.5|37
1733998060000|2024-12-12 10:07:40|2779.94|2768.44|2778.9|2767.4|2780.7|2769.2|2778.65|2767.15|34
1733998070000|2024-12-12 10:07:50|2779.45|2767.95|2777.66|2766.16|2779.45|2767.95|2777.04|2765.54|36
1733998080000|2024-12-12 10:08:00|2777.58|2766.08|2777.56|2766.06|2778.57|2767.07|2777.25|2765.75|32
1733998090000|2024-12-12 10:08:10|2777.5|2766|2776.82|2765.32|2778.53|2767.03|2776.65|2765.15|38
1733998100000|2024-12-12 10:08:20|2776.78|2765.28|2779.7|2768.2|2779.78|2768.28|2776.7|2765.2|36
1733998110000|2024-12-12 10:08:30|2779.57|2768.07|2776.85|2765.35|2779.57|2768.07|2776.85|2765.35|37
1733998120000|2024-12-12 10:08:40|2776.63|2765.13|2776.15|2764.65|2777.1|2765.6|2776.15|2764.65|30
1733998130000|2024-12-12 10:08:50|2775.85|2764.35|2775.08|2763.58|2775.9|2764.4|2774.82|2763.32|33
1733998140000|2024-12-12 10:09:00|2775.35|2763.85|2775.3|2763.8|2775.9|2764.4|2774.21|2762.71|38
1733998150000|2024-12-12 10:09:10|2775.4|2763.9|2775|2763.5|2775.75|2764.25|2774.12|2762.62|33
1733998160000|2024-12-12 10:09:20|2774.34|2762.84|2773.04|2761.54|2774.75|2763.25|2772.93|2761.43|31
1733998170000|2024-12-12 10:09:30|2773.3|2761.8|2773.28|2761.78|2773.3|2761.8|2771.46|2759.96|28
1733998180000|2024-12-12 10:09:40|2773.8|2762.3|2771.46|2759.96|2773.8|2762.3|2771.46|2759.96|16
1733998190000|2024-12-12 10:09:50|2771.2|2759.7|2771.45|2759.95|2771.6|2760.1|2770.95|2759.45|24
1733998200000|2024-12-12 10:10:00|2771.85|2760.35|2773.55|2762.05|2774.2|2762.7|2771.85|2760.35|23
1733998210000|2024-12-12 10:10:10|2774.25|2762.75|2776.05|2764.55|2776.45|2764.95|2774|2762.5|20
1733998220000|2024-12-12 10:10:20|2776|2764.5|2777.15|2765.65|2777.15|2765.65|2775.3|2763.8|13
1733998230000|2024-12-12 10:10:30|2777.25|2765.75|2780.7|2769.2|2780.7|2769.2|2777.2|2765.7|21
1733998240000|2024-12-12 10:10:40|2780.45|2768.95|2784.9|2773.4|2784.9|2773.4|2780.45|2768.95|32
1733998250000|2024-12-12 10:10:50|2784.85|2773.35|2784.25|2772.75|2786.4|2774.9|2783.85|2772.35|29
1733998260000|2024-12-12 10:11:00|2784.05|2772.55|2789.8|2778.3|2789.8|2778.3|2783.4|2771.9|22
1733998270000|2024-12-12 10:11:10|2790|2778.5|2793.25|2781.75|2793.65|2782.15|2790|2778.5|19
1733998280000|2024-12-12 10:11:20|2792.75|2781.25|2792.3|2780.8|2792.75|2781.25|2792.25|2780.75|5
1733998290000|2024-12-12 10:11:30|2792.15|2780.65|2792.75|2781.25|2793.25|2781.75|2792.1|2780.6|14
1733998300000|2024-12-12 10:11:40|2792.65|2781.15|2790.1|2778.6|2792.65|2781.15|2790.1|2778.6|24
1733998310000|2024-12-12 10:11:50|2789.9|2778.4|2785.7|2774.2|2789.95|2778.45|2785.65|2774.15|30
1733998320000|2024-12-12 10:12:00|2785.65|2774.15|2787.45|2775.95|2787.45|2775.95|2783.55|2772.05|30
1733998330000|2024-12-12 10:12:10|2787.7|2776.2|2787.45|2775.95|2788.2|2776.7|2787.25|2775.75|22
1733998340000|2024-12-12 10:12:20|2787.15|2775.65|2780.75|2769.25|2787.75|2776.25|2780.75|2769.25|23
1733998350000|2024-12-12 10:12:30|2781.25|2769.75|2782.85|2771.35|2783.7|2772.2|2781.15|2769.65|22
1733998360000|2024-12-12 10:12:40|2783.05|2771.55|2786.7|2775.2|2787.75|2776.25|2783.05|2771.55|23
1733998370000|2024-12-12 10:12:50|2786.4|2774.9|2786.75|2775.25|2786.75|2775.25|2786.1|2774.6|23
1733998380000|2024-12-12 10:13:00|2786.85|2775.35|2792.85|2781.35|2792.95|2781.45|2786.65|2775.15|30
1733998390000|2024-12-12 10:13:10|2792.75|2781.25|2789.7|2778.2|2792.75|2781.25|2788.75|2777.25|21
1733998400000|2024-12-12 10:13:20|2789.5|2778|2790.15|2778.65|2790.15|2778.65|2789.5|2778|18
1733998410000|2024-12-12 10:13:30|2790.2|2778.7|2792.65|2781.15|2792.75|2781.25|2790.2|2778.7|21
1733998420000|2024-12-12 10:13:40|2792.6|2781.1|2792.35|2780.85|2794.2|2782.7|2791.5|2780|24
1733998430000|2024-12-12 10:13:50|2792.3|2780.8|2791|2779.5|2792.3|2780.8|2790.85|2779.35|19
1733998440000|2024-12-12 10:14:00|2790.95|2779.45|2786.3|2774.8|2792.1|2780.6|2786.3|2774.8|17
1733998450000|2024-12-12 10:14:10|2785.85|2774.35|2786.8|2775.3|2786.85|2775.35|2785.85|2774.35|22
1733998460000|2024-12-12 10:14:20|2786.75|2775.25|2785.4|2773.9|2787.15|2775.65|2785.4|2773.9|22
1733998470000|2024-12-12 10:14:30|2785.45|2773.95|2786.65|2775.15|2787.25|2775.75|2785.45|2773.95|18
1733998480000|2024-12-12 10:14:40|2786.7|2775.2|2790.25|2778.75|2790.75|2779.25|2786.7|2775.2|19
1733998490000|2024-12-12 10:14:50|2790|2778.5|2787.35|2775.85|2790|2778.5|2787.35|2775.85|19
1733998500000|2024-12-12 10:15:00|2787.4|2775.9|2784.95|2773.45|2788.15|2776.65|2784.95|2773.45|21
1733998510000|2024-12-12 10:15:10|2784.75|2773.25|2782.65|2771.15|2784.75|2773.25|2782.25|2770.75|33
1733998520000|2024-12-12 10:15:20|2782.45|2770.95|2782.45|2770.95|2784.35|2772.85|2780.6|2769.1|36
1733998530000|2024-12-12 10:15:30|2782.35|2770.85|2782.3|2770.8|2782.75|2771.25|2781.5|2770|29
1733998540000|2024-12-12 10:15:40|2783.1|2771.6|2784.75|2773.25|2784.75|2773.25|2783.1|2771.6|26
1733998550000|2024-12-12 10:15:50|2786.2|2774.7|2785.65|2774.15|2787.55|2776.05|2785.55|2774.05|26
1733998560000|2024-12-12 10:16:00|2785.55|2774.05|2785.9|2774.4|2785.95|2774.45|2785.25|2773.75|22
1733998570000|2024-12-12 10:16:10|2785.95|2774.45|2787.8|2776.3|2788.45|2776.95|2785.95|2774.45|19
1733998580000|2024-12-12 10:16:20|2786.85|2775.35|2784.65|2773.15|2787|2775.5|2784.65|2773.15|23
1733998590000|2024-12-12 10:16:30|2784.4|2772.9|2784.8|2773.3|2785.05|2773.55|2783.75|2772.25|19
1733998600000|2024-12-12 10:16:40|2784.75|2773.25|2789.95|2778.45|2790.3|2778.8|2784.75|2773.25|22
1733998610000|2024-12-12 10:16:50|2789.85|2778.35|2787.8|2776.3|2789.85|2778.35|2785.75|2774.25|29
1733998620000|2024-12-12 10:17:00|2787.75|2776.25|2790.75|2779.25|2790.75|2779.25|2787.3|2775.8|21
1733998630000|2024-12-12 10:17:10|2790.85|2779.35|2791.95|2780.45|2792.35|2780.85|2789.8|2778.3|25
1733998640000|2024-12-12 10:17:20|2792.8|2781.3|2791|2779.5|2793.2|2781.7|2790.75|2779.25|27
1733998650000|2024-12-12 10:17:30|2791.05|2779.55|2793.5|2782|2793.75|2782.25|2791.05|2779.55|22
1733998660000|2024-12-12 10:17:40|2794.9|2783.4|2796.95|2785.45|2798.15|2786.65|2794.6|2783.1|30
1733998670000|2024-12-12 10:17:50|2797.25|2785.75|2798.45|2786.95|2798.45|2786.95|2796.35|2784.85|22
1733998680000|2024-12-12 10:18:00|2798.3|2786.8|2794.35|2782.85|2798.3|2786.8|2794.35|2782.85|30
1733998690000|2024-12-12 10:18:10|2793.75|2782.25|2789.35|2777.85|2793.75|2782.25|2788.75|2777.25|32
1733998700000|2024-12-12 10:18:20|2789.25|2777.75|2785.4|2773.9|2789.25|2777.75|2784.85|2773.35|24
1733998710000|2024-12-12 10:18:30|2785.25|2773.75|2781.75|2770.25|2785.85|2774.35|2781.75|2770.25|24
1733998720000|2024-12-12 10:18:40|2782.4|2770.9|2783.34|2771.84|2784.15|2772.65|2782.4|2770.9|32
1733998730000|2024-12-12 10:18:50|2782.95|2771.45|2781.55|2770.05|2783.35|2771.85|2781.25|2769.75|30
1733998740000|2024-12-12 10:19:00|2781.43|2769.93|2777.42|2765.92|2781.74|2770.24|2777.3|2765.8|40
1733998750000|2024-12-12 10:19:10|2777.49|2765.99|2781.45|2769.95|2781.66|2770.16|2777.42|2765.92|38
1733998760000|2024-12-12 10:19:20|2781.4|2769.9|2778.54|2767.04|2782.65|2771.15|2777.8|2766.3|36
1733998770000|2024-12-12 10:19:30|2778.95|2767.45|2779.55|2768.05|2780.46|2768.96|2778.3|2766.8|37
1733998780000|2024-12-12 10:19:40|2779.45|2767.95|2778.51|2767.01|2780.35|2768.85|2778.35|2766.85|32
1733998790000|2024-12-12 10:19:50|2778.74|2767.24|2775.5|2764|2779.55|2768.05|2775.5|2764|32
1733998800000|2024-12-12 10:20:00|2774.35|2762.85|2774.5|2763|2774.69|2763.19|2772.65|2761.15|38
1733998810000|2024-12-12 10:20:10|2774.6|2763.1|2773.81|2762.31|2775.29|2763.79|2773.38|2761.88|38
1733998820000|2024-12-12 10:20:20|2773.79|2762.29|2779.3|2767.8|2779.46|2767.96|2773.79|2762.29|36
1733998830000|2024-12-12 10:20:30|2779.46|2767.96|2778.53|2767.03|2780.25|2768.75|2778.4|2766.9|35
1733998840000|2024-12-12 10:20:40|2778.51|2767.01|2778.41|2766.91|2778.58|2767.08|2776.45|2764.95|38
1733998850000|2024-12-12 10:20:50|2778.36|2766.86|2778.15|2766.65|2778.58|2767.08|2776.38|2764.88|38
1733998860000|2024-12-12 10:21:00|2778|2766.5|2778.8|2767.3|2782.55|2771.05|2777.8|2766.3|38
1733998870000|2024-12-12 10:21:10|2779.25|2767.75|2779.6|2768.1|2779.75|2768.25|2777.85|2766.35|34
1733998880000|2024-12-12 10:21:20|2779.52|2768.02|2778.6|2767.1|2779.69|2768.19|2777.6|2766.1|36
1733998890000|2024-12-12 10:21:30|2778.38|2766.88|2781.95|2770.45|2781.95|2770.45|2777.75|2766.25|37
1733998900000|2024-12-12 10:21:40|2782.28|2770.78|2779.95|2768.45|2782.36|2770.86|2779.8|2768.3|39
1733998910000|2024-12-12 10:21:50|2779.9|2768.4|2779.35|2767.85|2780.33|2768.83|2778.9|2767.4|37
1733998920000|2024-12-12 10:22:00|2779.45|2767.95|2778.34|2766.84|2779.45|2767.95|2776.35|2764.85|33
1733998930000|2024-12-12 10:22:10|2778.33|2766.83|2779.25|2767.75|2780.6|2769.1|2778.33|2766.83|37
1733998940000|2024-12-12 10:22:20|2779.35|2767.85|2784.25|2772.75|2784.66|2773.16|2779.25|2767.75|31
1733998950000|2024-12-12 10:22:30|2783.4|2771.9|2780.46|2768.96|2783.4|2771.9|2779.7|2768.2|40
1733998960000|2024-12-12 10:22:40|2780.6|2769.1|2779.85|2768.35|2781.71|2770.21|2779.85|2768.35|39
1733998970000|2024-12-12 10:22:50|2780.49|2768.99|2779.3|2767.8|2780.5|2769|2778.75|2767.25|33
1733998980000|2024-12-12 10:23:00|2779.28|2767.78|2777.44|2765.94|2780.4|2768.9|2777.44|2765.94|37
1733998990000|2024-12-12 10:23:10|2778.25|2766.75|2777.35|2765.85|2779.28|2767.78|2777.3|2765.8|35
1733999000000|2024-12-12 10:23:20|2777.25|2765.75|2776.9|2765.4|2777.55|2766.05|2776.29|2764.79|36
1733999010000|2024-12-12 10:23:30|2777.79|2766.29|2778.45|2766.95|2778.59|2767.09|2777.65|2766.15|38
1733999020000|2024-12-12 10:23:40|2778.34|2766.84|2778.35|2766.85|2779.25|2767.75|2778.25|2766.75|37
1733999030000|2024-12-12 10:23:50|2778.27|2766.77|2779.32|2767.82|2780|2768.5|2778.15|2766.65|31
1733999040000|2024-12-12 10:24:00|2778.04|2766.54|2778.49|2766.99|2778.49|2766.99|2776.35|2764.85|36
1733999050000|2024-12-12 10:24:10|2778.38|2766.88|2780.29|2768.79|2780.6|2769.1|2778.35|2766.85|30
1733999060000|2024-12-12 10:24:20|2779.53|2768.03|2780.38|2768.88|2780.49|2768.99|2778.55|2767.05|32
1733999070000|2024-12-12 10:24:30|2780.4|2768.9|2781.53|2770.03|2782.23|2770.73|2780.37|2768.87|31
1733999080000|2024-12-12 10:24:40|2781.52|2770.02|2782.13|2770.63|2782.45|2770.95|2781.45|2769.95|33
1733999090000|2024-12-12 10:24:50|2782.28|2770.78|2782.13|2770.63|2783.29|2771.79|2780.46|2768.96|31
1733999100000|2024-12-12 10:25:00|2782.1|2770.6|2779.53|2768.03|2782.33|2770.83|2778.95|2767.45|34
1733999110000|2024-12-12 10:25:10|2779.49|2767.99|2776.37|2764.87|2779.5|2768|2776.25|2764.75|36
1733999120000|2024-12-12 10:25:20|2776.43|2764.93|2777.4|2765.9|2777.55|2766.05|2775.65|2764.15|35
1733999130000|2024-12-12 10:25:30|2777.35|2765.85|2778.26|2766.76|2778.75|2767.25|2777.3|2765.8|35
1733999140000|2024-12-12 10:25:40|2778.57|2767.07|2781.7|2770.2|2781.72|2770.22|2778.33|2766.83|35
1733999150000|2024-12-12 10:25:50|2781.64|2770.14|2784.48|2772.98|2785.25|2773.75|2781.4|2769.9|30
1733999160000|2024-12-12 10:26:00|2784.23|2772.73|2784.53|2773.03|2785.43|2773.93|2784.13|2772.63|34
1733999170000|2024-12-12 10:26:10|2784|2772.5|2781.13|2769.63|2784|2772.5|2781.13|2769.63|38
1733999180000|2024-12-12 10:26:20|2781.19|2769.69|2785.4|2773.9|2785.4|2773.9|2781.19|2769.69|32
1733999190000|2024-12-12 10:26:30|2785.46|2773.96|2788.75|2777.25|2788.9|2777.4|2785.19|2773.69|30
1733999200000|2024-12-12 10:26:40|2789.1|2777.6|2791.38|2779.88|2791.45|2779.95|2789.1|2777.6|34
1733999210000|2024-12-12 10:26:50|2791.34|2779.84|2795.7|2784.2|2796.55|2785.05|2791.31|2779.81|35
1733999220000|2024-12-12 10:27:00|2795.5|2784|2797.4|2785.9|2797.4|2785.9|2795.3|2783.8|36
1733999230000|2024-12-12 10:27:10|2798.45|2786.95|2799.25|2787.75|2800.05|2788.55|2797.54|2786.04|38
1733999240000|2024-12-12 10:27:20|2799.23|2787.73|2793.57|2782.07|2799.23|2787.73|2793.5|2782|39
1733999250000|2024-12-12 10:27:30|2793.81|2782.31|2793.7|2782.2|2794.56|2783.06|2793.25|2781.75|35
1733999260000|2024-12-12 10:27:40|2793.23|2781.73|2790.39|2778.89|2793.23|2781.73|2789.55|2778.05|35
1733999270000|2024-12-12 10:27:50|2790.36|2778.86|2789.4|2777.9|2792.33|2780.83|2788.38|2776.88|38
1733999280000|2024-12-12 10:28:00|2789.5|2778|2788.7|2777.2|2790.5|2779|2788.55|2777.05|33
1733999290000|2024-12-12 10:28:10|2789.6|2778.1|2788.65|2777.15|2790.75|2779.25|2788.55|2777.05|37
1733999300000|2024-12-12 10:28:20|2788.6|2777.1|2787.61|2776.11|2789.25|2777.75|2787.2|2775.7|38
1733999310000|2024-12-12 10:28:30|2788|2776.5|2786.1|2774.6|2788|2776.5|2785.92|2774.42|31
1733999320000|2024-12-12 10:28:40|2785.71|2774.21|2783.78|2772.28|2785.71|2774.21|2782.95|2771.45|34
1733999330000|2024-12-12 10:28:50|2783.75|2772.25|2784.39|2772.89|2784.5|2773|2783.4|2771.9|23
1733999340000|2024-12-12 10:29:00|2784.44|2772.94|2786.25|2774.75|2787|2775.5|2783.92|2772.42|36
1733999350000|2024-12-12 10:29:10|2786.85|2775.35|2787.87|2776.37|2787.87|2776.37|2785|2773.5|38
1733999360000|2024-12-12 10:29:20|2787.45|2775.95|2787.6|2776.1|2788.6|2777.1|2787.45|2775.95|35
1733999370000|2024-12-12 10:29:30|2787.34|2775.84|2788.8|2777.3|2789.2|2777.7|2787.34|2775.84|29
1733999380000|2024-12-12 10:29:40|2790.69|2779.19|2790.98|2779.48|2791.36|2779.86|2789.45|2777.95|37
1733999390000|2024-12-12 10:29:50|2790.97|2779.47|2789.9|2778.4|2791.04|2779.54|2789.1|2777.6|38
1733999400000|2024-12-12 10:30:00|2789.86|2778.36|2792.85|2781.35|2792.85|2781.35|2789.25|2777.75|37
1733999410000|2024-12-12 10:30:10|2792.8|2781.3|2789.9|2778.4|2792.8|2781.3|2789.4|2777.9|38
1733999420000|2024-12-12 10:30:20|2789.85|2778.35|2790.22|2778.72|2790.45|2778.95|2788.4|2776.9|31
1733999430000|2024-12-12 10:30:30|2790.19|2778.69|2788.66|2777.16|2790.25|2778.75|2788.12|2776.62|36
1733999440000|2024-12-12 10:30:40|2788.75|2777.25|2789.76|2778.26|2789.9|2778.4|2788.05|2776.55|37
1733999450000|2024-12-12 10:30:50|2790.45|2778.95|2787.95|2776.45|2790.6|2779.1|2787.74|2776.24|30
1733999460000|2024-12-12 10:31:00|2787.85|2776.35|2787.05|2775.55|2788.65|2777.15|2787.05|2775.55|30
1733999470000|2024-12-12 10:31:10|2786.95|2775.45|2786.21|2774.71|2786.95|2775.45|2785.45|2773.95|29
1733999480000|2024-12-12 10:31:20|2786.22|2774.72|2782.55|2771.05|2786.22|2774.72|2782.55|2771.05|37
1733999490000|2024-12-12 10:31:30|2782.5|2771|2789.6|2778.1|2789.85|2778.35|2782.3|2770.8|36
1733999500000|2024-12-12 10:31:40|2789.5|2778|2792.23|2780.73|2792.45|2780.95|2789.38|2777.88|35
1733999510000|2024-12-12 10:31:50|2792.41|2780.91|2793.23|2781.73|2794.7|2783.2|2792.35|2780.85|38
1733999520000|2024-12-12 10:32:00|2793.21|2781.71|2795.56|2784.06|2796.2|2784.7|2792.1|2780.6|33
1733999530000|2024-12-12 10:32:10|2795.44|2783.94|2794.25|2782.75|2796.24|2784.74|2794.2|2782.7|35
1733999540000|2024-12-12 10:32:20|2794.35|2782.85|2788.35|2776.85|2794.4|2782.9|2788.35|2776.85|31
1733999550000|2024-12-12 10:32:30|2789.5|2778|2790.21|2778.71|2790.45|2778.95|2789.25|2777.75|31
1733999560000|2024-12-12 10:32:40|2790.25|2778.75|2790.42|2778.92|2791.55|2780.05|2790.16|2778.66|37
1733999570000|2024-12-12 10:32:50|2790.4|2778.9|2788.25|2776.75|2790.42|2778.92|2788.25|2776.75|35
1733999580000|2024-12-12 10:33:00|2788.1|2776.6|2793.08|2781.58|2793.08|2781.58|2787.25|2775.75|37
1733999590000|2024-12-12 10:33:10|2793.23|2781.73|2793.35|2781.85|2794.4|2782.9|2792.9|2781.4|35
1733999600000|2024-12-12 10:33:20|2793.47|2781.97|2795.75|2784.25|2796.12|2784.62|2793.43|2781.93|34
1733999610000|2024-12-12 10:33:30|2795.81|2784.31|2800.5|2789|2800.89|2789.39|2795.81|2784.31|33
1733999620000|2024-12-12 10:33:40|2800.4|2788.9|2802.05|2790.55|2802.2|2790.7|2800.3|2788.8|35
1733999630000|2024-12-12 10:33:50|2802.35|2790.85|2805.34|2793.84|2807.3|2795.8|2802.35|2790.85|35
1733999640000|2024-12-12 10:34:00|2805.33|2793.83|2803.8|2792.3|2805.33|2793.83|2802.77|2791.27|35
1733999650000|2024-12-12 10:34:10|2803.7|2792.2|2803|2791.5|2803.8|2792.3|2802.25|2790.75|36
1733999660000|2024-12-12 10:34:20|2802.8|2791.3|2800.5|2789|2802.8|2791.3|2800.5|2789|31
1733999670000|2024-12-12 10:34:30|2800.12|2788.62|2797.47|2785.97|2800.12|2788.62|2797.45|2785.95|34
1733999680000|2024-12-12 10:34:40|2797.46|2785.96|2799.4|2787.9|2799.75|2788.25|2797.15|2785.65|34
1733999690000|2024-12-12 10:34:50|2799.28|2787.78|2794.37|2782.87|2799.28|2787.78|2793.64|2782.14|37
1733999700000|2024-12-12 10:35:00|2794.38|2782.88|2794.01|2782.51|2794.75|2783.25|2792.96|2781.46|35
1733999710000|2024-12-12 10:35:10|2793.8|2782.3|2794.45|2782.95|2795.65|2784.15|2793.5|2782|34
1733999720000|2024-12-12 10:35:20|2794.4|2782.9|2794.56|2783.06|2795.25|2783.75|2792.9|2781.4|35
1733999730000|2024-12-12 10:35:30|2794.65|2783.15|2789.85|2778.35|2794.65|2783.15|2789.85|2778.35|25
1733999740000|2024-12-12 10:35:40|2789.4|2777.9|2786.45|2774.95|2790.6|2779.1|2786.25|2774.75|35
1733999750000|2024-12-12 10:35:50|2786.4|2774.9|2786.6|2775.1|2787.28|2775.78|2784.65|2773.15|38
1733999760000|2024-12-12 10:36:00|2787.19|2775.69|2786.75|2775.25|2787.7|2776.2|2784.63|2773.13|36
1733999770000|2024-12-12 10:36:10|2786.61|2775.11|2787.25|2775.75|2789.25|2777.75|2786.35|2774.85|34
1733999780000|2024-12-12 10:36:20|2787.35|2775.85|2787.65|2776.15|2789.6|2778.1|2787.25|2775.75|37
1733999790000|2024-12-12 10:36:30|2787.9|2776.4|2787.36|2775.86|2788.59|2777.09|2786.49|2774.99|32
1733999800000|2024-12-12 10:36:40|2787.38|2775.88|2790.5|2779|2790.63|2779.13|2786.6|2775.1|28
1733999810000|2024-12-12 10:36:50|2790.75|2779.25|2789.45|2777.95|2790.75|2779.25|2789.35|2777.85|31
1733999820000|2024-12-12 10:37:00|2789.3|2777.8|2793.8|2782.3|2793.8|2782.3|2787.51|2776.01|35
1733999830000|2024-12-12 10:37:10|2793.7|2782.2|2795.25|2783.75|2795.25|2783.75|2793.35|2781.85|25
1733999840000|2024-12-12 10:37:20|2794.8|2783.3|2793.4|2781.9|2794.8|2783.3|2793.3|2781.8|25
1733999850000|2024-12-12 10:37:30|2793.38|2781.88|2793.6|2782.1|2794|2782.5|2793.25|2781.75|30
1733999860000|2024-12-12 10:37:40|2793.52|2782.02|2793.6|2782.1|2794.4|2782.9|2792.35|2780.85|30
1733999870000|2024-12-12 10:37:50|2793.55|2782.05|2794.9|2783.4|2795.4|2783.9|2793.55|2782.05|25
1733999880000|2024-12-12 10:38:00|2795.08|2783.58|2795.43|2783.93|2795.7|2784.2|2793.5|2782|36
1733999890000|2024-12-12 10:38:10|2795.65|2784.15|2795.25|2783.75|2795.8|2784.3|2794.25|2782.75|31
1733999900000|2024-12-12 10:38:20|2795.75|2784.25|2793.91|2782.41|2795.75|2784.25|2793.85|2782.35|25
1733999910000|2024-12-12 10:38:30|2793.87|2782.37|2794.25|2782.75|2794.74|2783.24|2793.59|2782.09|30
1733999920000|2024-12-12 10:38:40|2793.75|2782.25|2792.45|2780.95|2793.75|2782.25|2791.25|2779.75|23
1733999930000|2024-12-12 10:38:50|2792.36|2780.86|2794.23|2782.73|2794.42|2782.92|2792.25|2780.75|26
1733999940000|2024-12-12 10:39:00|2794.25|2782.75|2795.39|2783.89|2795.4|2783.9|2793.47|2781.97|32
1733999950000|2024-12-12 10:39:10|2795.34|2783.84|2795.34|2783.84|2795.6|2784.1|2793.78|2782.28|26
1733999960000|2024-12-12 10:39:20|2795|2783.5|2795.28|2783.78|2796.2|2784.7|2794.9|2783.4|34
1733999970000|2024-12-12 10:39:30|2795.21|2783.71|2793.7|2782.2|2795.21|2783.71|2792.65|2781.15|31
1733999980000|2024-12-12 10:39:40|2793.84|2782.34|2790.35|2778.85|2794.3|2782.8|2790.35|2778.85|36
1733999990000|2024-12-12 10:39:50|2790.3|2778.8|2786.9|2775.4|2790.84|2779.34|2786.7|2775.2|24
1734000000000|2024-12-12 10:40:00|2786.85|2775.35|2786.37|2774.87|2788.6|2777.1|2786.37|2774.87|36
1734000010000|2024-12-12 10:40:10|2786.25|2774.75|2787.32|2775.82|2787.45|2775.95|2786.25|2774.75|34
1734000020000|2024-12-12 10:40:20|2787.35|2775.85|2786.53|2775.03|2787.45|2775.95|2786.47|2774.97|29
1734000030000|2024-12-12 10:40:30|2786.5|2775|2786.37|2774.87|2787.34|2775.84|2786.37|2774.87|33
1734000040000|2024-12-12 10:40:40|2786.19|2774.69|2785.47|2773.97|2787.02|2775.52|2784.35|2772.85|35
1734000050000|2024-12-12 10:40:50|2785.6|2774.1|2784.59|2773.09|2785.65|2774.15|2784.25|2772.75|36
1734000060000|2024-12-12 10:41:00|2784.5|2773|2785.9|2774.4|2786.34|2774.84|2784.5|2773|35
1734000070000|2024-12-12 10:41:10|2786.3|2774.8|2786.4|2774.9|2786.55|2775.05|2785.9|2774.4|33
1734000080000|2024-12-12 10:41:20|2786.5|2775|2789.3|2777.8|2789.75|2778.25|2786.25|2774.75|33
1734000090000|2024-12-12 10:41:30|2789.35|2777.85|2792.72|2781.22|2793.25|2781.75|2789.35|2777.85|34
1734000100000|2024-12-12 10:41:40|2793.19|2781.69|2794.49|2782.99|2794.7|2783.2|2793.16|2781.66|35
1734000110000|2024-12-12 10:41:50|2794.46|2782.96|2793.7|2782.2|2794.7|2783.2|2793.4|2781.9|36
1734000120000|2024-12-12 10:42:00|2793.63|2782.13|2793.45|2781.95|2793.73|2782.23|2792.25|2780.75|33
1734000130000|2024-12-12 10:42:10|2793.35|2781.85|2794|2782.5|2794.45|2782.95|2792.9|2781.4|30
1734000140000|2024-12-12 10:42:20|2793.45|2781.95|2794.4|2782.9|2795.25|2783.75|2793.05|2781.55|20
1734000150000|2024-12-12 10:42:30|2794.5|2783|2794.25|2782.75|2795.25|2783.75|2794.1|2782.6|26
1734000160000|2024-12-12 10:42:40|2794.2|2782.7|2794.5|2783|2794.65|2783.15|2793.6|2782.1|28
1734000170000|2024-12-12 10:42:50|2794.55|2783.05|2797.6|2786.1|2797.6|2786.1|2794.25|2782.75|28
1734000180000|2024-12-12 10:43:00|2797.4|2785.9|2797.25|2785.75|2797.55|2786.05|2796.9|2785.4|15
1734000190000|2024-12-12 10:43:10|2797.2|2785.7|2797.6|2786.1|2797.6|2786.1|2797.2|2785.7|15
1734000200000|2024-12-12 10:43:20|2798.25|2786.75|2801.7|2790.2|2801.7|2790.2|2797.95|2786.45|11
1734000210000|2024-12-12 10:43:30|2802.1|2790.6|2803.25|2791.75|2803.75|2792.25|2802.1|2790.6|17
1734000220000|2024-12-12 10:43:40|2803.4|2791.9|2805.35|2793.85|2805.35|2793.85|2803.4|2791.9|5
1734000230000|2024-12-12 10:43:50|2805.25|2793.75|2806.25|2794.75|2806.55|2795.05|2803.8|2792.3|23
1734000240000|2024-12-12 10:44:00|2806.35|2794.85|2806.9|2795.4|2807.25|2795.75|2806.35|2794.85|16
1734000250000|2024-12-12 10:44:10|2807|2795.5|2807.75|2796.25|2808.1|2796.6|2806.9|2795.4|27
1734000260000|2024-12-12 10:44:20|2807.8|2796.3|2805.35|2793.85|2807.8|2796.3|2804.85|2793.35|27
1734000270000|2024-12-12 10:44:30|2805.3|2793.8|2805.85|2794.35|2806.1|2794.6|2804.8|2793.3|28
1734000280000|2024-12-12 10:44:40|2805.9|2794.4|2805.6|2794.1|2806.25|2794.75|2805.48|2793.98|21
1734000290000|2024-12-12 10:44:50|2805.56|2794.06|2806.38|2794.88|2806.52|2795.02|2805.56|2794.06|27
1734000300000|2024-12-12 10:45:00|2806.33|2794.83|2805.15|2793.65|2806.9|2795.4|2805.15|2793.65|38
1734000310000|2024-12-12 10:45:10|2805.05|2793.55|2800.25|2788.75|2805.1|2793.6|2799.65|2788.15|36
1734000320000|2024-12-12 10:45:20|2799.65|2788.15|2799.51|2788.01|2800.5|2789|2798.1|2786.6|35
1734000330000|2024-12-12 10:45:30|2799.49|2787.99|2797.46|2785.96|2800.38|2788.88|2797.46|2785.96|32
1734000340000|2024-12-12 10:45:40|2797.45|2785.95|2796.53|2785.03|2798.23|2786.73|2796.53|2785.03|27
1734000350000|2024-12-12 10:45:50|2796.35|2784.85|2796.66|2785.16|2797.54|2786.04|2796.35|2784.85|30
1734000360000|2024-12-12 10:46:00|2796.45|2784.95|2794.34|2782.84|2796.45|2784.95|2792.96|2781.46|36
1734000370000|2024-12-12 10:46:10|2794.31|2782.81|2793.93|2782.43|2794.35|2782.85|2792.5|2781|28
1734000380000|2024-12-12 10:46:20|2793.91|2782.41|2794.64|2783.14|2795.4|2783.9|2793.74|2782.24|34
1734000390000|2024-12-12 10:46:30|2794.6|2783.1|2795.21|2783.71|2795.46|2783.96|2794.38|2782.88|34
1734000400000|2024-12-12 10:46:40|2795.23|2783.73|2795.8|2784.3|2795.8|2784.3|2794.4|2782.9|34
1734000410000|2024-12-12 10:46:50|2795.67|2784.17|2797.55|2786.05|2797.6|2786.1|2795.67|2784.17|37
1734000420000|2024-12-12 10:47:00|2797.45|2785.95|2798.35|2786.85|2799.21|2787.71|2797.2|2785.7|36
1734000430000|2024-12-12 10:47:10|2798.33|2786.83|2796.49|2784.99|2798.35|2786.85|2796.49|2784.99|37
1734000440000|2024-12-12 10:47:20|2796.4|2784.9|2797.23|2785.73|2797.25|2785.75|2795.51|2784.01|28
1734000450000|2024-12-12 10:47:30|2797.25|2785.75|2797.4|2785.9|2797.55|2786.05|2796.52|2785.02|18
1734000460000|2024-12-12 10:47:40|2797.35|2785.85|2797.45|2785.95|2798.7|2787.2|2797.25|2785.75|18
1734000470000|2024-12-12 10:47:50|2797.35|2785.85|2797.35|2785.85|2798.3|2786.8|2797.35|2785.85|30
1734000480000|2024-12-12 10:48:00|2797.4|2785.9|2797.31|2785.81|2797.45|2785.95|2797.2|2785.7|32
1734000490000|2024-12-12 10:48:10|2797.38|2785.88|2797.4|2785.9|2797.65|2786.15|2797.15|2785.65|21
1734000500000|2024-12-12 10:48:20|2797.5|2786|2798.23|2786.73|2798.25|2786.75|2797.37|2785.87|26
1734000510000|2024-12-12 10:48:30|2798.24|2786.74|2797.24|2785.74|2798.24|2786.74|2796.1|2784.6|30
1734000520000|2024-12-12 10:48:40|2797.23|2785.73|2796.4|2784.9|2798|2786.5|2796.21|2784.71|34
1734000530000|2024-12-12 10:48:50|2796.3|2784.8|2797.49|2785.99|2797.91|2786.41|2796.3|2784.8|33
1734000540000|2024-12-12 10:49:00|2797.36|2785.86|2796.46|2784.96|2797.6|2786.1|2796.43|2784.93|35
1734000550000|2024-12-12 10:49:10|2796.53|2785.03|2796.61|2785.11|2796.75|2785.25|2794.63|2783.13|33
1734000560000|2024-12-12 10:49:20|2796.53|2785.03|2799.55|2788.05|2799.55|2788.05|2796.4|2784.9|29
1734000570000|2024-12-12 10:49:30|2799.5|2788|2797.45|2785.95|2799.75|2788.25|2797.45|2785.95|28
1734000580000|2024-12-12 10:49:40|2797.6|2786.1|2796.5|2785|2797.6|2786.1|2796.4|2784.9|26
1734000590000|2024-12-12 10:49:50|2796.4|2784.9|2796.7|2785.2|2797.1|2785.6|2796|2784.5|27
1734000600000|2024-12-12 10:50:00|2796.95|2785.45|2797.55|2786.05|2797.55|2786.05|2796.85|2785.35|15
1734000610000|2024-12-12 10:50:10|2797.95|2786.45|2799.1|2787.6|2800|2788.5|2797.95|2786.45|27
1734000620000|2024-12-12 10:50:20|2798.95|2787.45|2798.55|2787.05|2799.05|2787.55|2798.4|2786.9|21
1734000630000|2024-12-12 10:50:30|2798.4|2786.9|2799.75|2788.25|2800.05|2788.55|2798.4|2786.9|26
1734000640000|2024-12-12 10:50:40|2799.7|2788.2|2799.4|2787.9|2799.8|2788.3|2799.4|2787.9|22
1734000650000|2024-12-12 10:50:50|2799.45|2787.95|2798.75|2787.25|2799.45|2787.95|2798.75|2787.25|18
1734000660000|2024-12-12 10:51:00|2798.8|2787.3|2796.45|2784.95|2799|2787.5|2796.45|2784.95|31
1734000670000|2024-12-12 10:51:10|2796.5|2785|2798.3|2786.8|2798.3|2786.8|2796.5|2785|28
1734000680000|2024-12-12 10:51:20|2798.6|2787.1|2798.9|2787.4|2799.95|2788.45|2798.6|2787.1|25
1734000690000|2024-12-12 10:51:30|2799.35|2787.85|2800.1|2788.6|2800.25|2788.75|2799.35|2787.85|15
1734000700000|2024-12-12 10:51:40|2800.15|2788.65|2797.8|2786.3|2800.15|2788.65|2797.55|2786.05|17
1734000710000|2024-12-12 10:51:50|2797.7|2786.2|2799.9|2788.4|2800|2788.5|2797.7|2786.2|13
1734000720000|2024-12-12 10:52:00|2799.95|2788.45|2798.9|2787.4|2799.95|2788.45|2798.4|2786.9|26
1734000730000|2024-12-12 10:52:10|2798.95|2787.45|2798.6|2787.1|2799.2|2787.7|2798.6|2787.1|11
1734000740000|2024-12-12 10:52:20|2798.25|2786.75|2797.6|2786.1|2798.35|2786.85|2797.6|2786.1|19
1734000750000|2024-12-12 10:52:30|2797.4|2785.9|2798.5|2787|2798.95|2787.45|2797.2|2785.7|19
1734000760000|2024-12-12 10:52:40|2798.6|2787.1|2799.15|2787.65|2801.25|2789.75|2798.6|2787.1|20
1734000770000|2024-12-12 10:52:50|2798.95|2787.45|2797.45|2785.95|2799.4|2787.9|2797.45|2785.95|21
1734000780000|2024-12-12 10:53:00|2797.5|2786|2795.35|2783.85|2797.5|2786|2795.35|2783.85|12
1734000790000|2024-12-12 10:53:10|2795.05|2783.55|2793.95|2782.45|2795.05|2783.55|2792.55|2781.05|25
1734000800000|2024-12-12 10:53:20|2794|2782.5|2794.95|2783.45|2796.25|2784.75|2794|2782.5|31
1734000810000|2024-12-12 10:53:30|2795|2783.5|2792.65|2781.15|2795|2783.5|2792.65|2781.15|21
1734000820000|2024-12-12 10:53:40|2792.45|2780.95|2790.95|2779.45|2792.45|2780.95|2789.85|2778.35|23
1734000830000|2024-12-12 10:53:50|2790.75|2779.25|2794.55|2783.05|2794.55|2783.05|2790.55|2779.05|28
1734000840000|2024-12-12 10:54:00|2794.5|2783|2793.25|2781.75|2795.3|2783.8|2793.05|2781.55|21
1734000850000|2024-12-12 10:54:10|2793.5|2782|2795.2|2783.7|2795.2|2783.7|2793.35|2781.85|21
1734000860000|2024-12-12 10:54:20|2795.55|2784.05|2795|2783.5|2796.05|2784.55|2795|2783.5|13
1734000870000|2024-12-12 10:54:30|2795.1|2783.6|2796.3|2784.8|2796.3|2784.8|2794.15|2782.65|15
1734000880000|2024-12-12 10:54:40|2796.8|2785.3|2797.35|2785.85|2798.85|2787.35|2796.5|2785|27
1734000890000|2024-12-12 10:54:50|2797.2|2785.7|2798.1|2786.6|2798.1|2786.6|2797.05|2785.55|27
1734000900000|2024-12-12 10:55:00|2798.6|2787.1|2800.35|2788.85|2801|2789.5|2798.6|2787.1|28
1734000910000|2024-12-12 10:55:10|2800.5|2789|2800.85|2789.35|2801.25|2789.75|2800.4|2788.9|11
1734000920000|2024-12-12 10:55:20|2800.95|2789.45|2800.35|2788.85|2800.95|2789.45|2799.95|2788.45|27
1734000930000|2024-12-12 10:55:30|2800.3|2788.8|2798.9|2787.4|2800.35|2788.85|2797.6|2786.1|30
1734000940000|2024-12-12 10:55:40|2798.7|2787.2|2799.85|2788.35|2800.3|2788.8|2798.7|2787.2|32
1734000950000|2024-12-12 10:55:50|2799.9|2788.4|2799.85|2788.35|2800.15|2788.65|2799.8|2788.3|26
1734000960000|2024-12-12 10:56:00|2799.8|2788.3|2802.1|2790.6|2802.1|2790.6|2799.75|2788.25|21
1734000970000|2024-12-12 10:56:10|2802.05|2790.55|2799.55|2788.05|2802.1|2790.6|2799.25|2787.75|22
1734000980000|2024-12-12 10:56:20|2800.45|2788.95|2806.1|2794.6|2806.1|2794.6|2800.25|2788.75|25
1734000990000|2024-12-12 10:56:30|2806.15|2794.65|2807.5|2796|2808|2796.5|2806.05|2794.55|23
1734001000000|2024-12-12 10:56:40|2807.35|2795.85|2811.25|2799.75|2811.25|2799.75|2807.25|2795.75|26
1734001010000|2024-12-12 10:56:50|2811.4|2799.9|2814|2802.5|2814.25|2802.75|2811.35|2799.85|19
1734001020000|2024-12-12 10:57:00|2814.1|2802.6|2813.3|2801.8|2814.25|2802.75|2813.25|2801.75|25
1734001030000|2024-12-12 10:57:10|2813.45|2801.95|2814.6|2803.1|2815.25|2803.75|2813.25|2801.75|18
1734001040000|2024-12-12 10:57:20|2815.1|2803.6|2817.7|2806.2|2818.3|2806.8|2815.1|2803.6|15
1734001050000|2024-12-12 10:57:30|2817.75|2806.25|2818.25|2806.75|2818.9|2807.4|2817.55|2806.05|22
1734001060000|2024-12-12 10:57:40|2818.55|2807.05|2820.15|2808.65|2820.15|2808.65|2818.55|2807.05|20
1734001070000|2024-12-12 10:57:50|2820.28|2808.78|2821.38|2809.88|2821.45|2809.95|2819.3|2807.8|38
1734001080000|2024-12-12 10:58:00|2820.73|2809.23|2821.4|2809.9|2822.18|2810.68|2820.73|2809.23|38
1734001090000|2024-12-12 10:58:10|2821.37|2809.87|2822.21|2810.71|2822.69|2811.19|2821.23|2809.73|36
1734001100000|2024-12-12 10:58:20|2822.29|2810.79|2819.43|2807.93|2822.42|2810.92|2819.2|2807.7|36
1734001110000|2024-12-12 10:58:30|2819.42|2807.92|2819.45|2807.95|2819.66|2808.16|2818.45|2806.95|36
1734001120000|2024-12-12 10:58:40|2819.35|2807.85|2818.31|2806.81|2819.35|2807.85|2817.9|2806.4|37
1734001130000|2024-12-12 10:58:50|2818.25|2806.75|2819.45|2807.95|2820.13|2808.63|2818.25|2806.75|31
1734001140000|2024-12-12 10:59:00|2819.44|2807.94|2819.61|2808.11|2820.31|2808.81|2818.35|2806.85|37
1734001150000|2024-12-12 10:59:10|2819.55|2808.05|2820.38|2808.88|2820.47|2808.97|2819.51|2808.01|34
1734001160000|2024-12-12 10:59:20|2820.33|2808.83|2817.35|2805.85|2820.33|2808.83|2817.15|2805.65|34
1734001170000|2024-12-12 10:59:30|2817.25|2805.75|2818.2|2806.7|2818.23|2806.73|2817.25|2805.75|26
1734001180000|2024-12-12 10:59:40|2817.65|2806.15|2817.95|2806.45|2818.75|2807.25|2817.65|2806.15|31
1734001190000|2024-12-12 10:59:50|2818.05|2806.55|2818.64|2807.14|2818.64|2807.14|2817.78|2806.28|34
1734001200000|2024-12-12 11:00:00|2818.51|2807.01|2817.25|2805.75|2819.23|2807.73|2816.95|2805.45|38
1734001210000|2024-12-12 11:00:10|2817.22|2805.72|2816.24|2804.74|2817.38|2805.88|2815.89|2804.39|38
1734001220000|2024-12-12 11:00:20|2816.25|2804.75|2819.65|2808.15|2819.69|2808.19|2816.15|2804.65|33
1734001230000|2024-12-12 11:00:30|2819.6|2808.1|2821.3|2809.8|2821.45|2809.95|2819.05|2807.55|35
1734001240000|2024-12-12 11:00:40|2821.79|2810.29|2820.75|2809.25|2823.21|2811.71|2820.25|2808.75|30
1734001250000|2024-12-12 11:00:50|2820.5|2809|2816.25|2804.75|2820.55|2809.05|2816.05|2804.55|35
1734001260000|2024-12-12 11:01:00|2816.34|2804.84|2816.41|2804.91|2817.37|2805.87|2816|2804.5|37
1734001270000|2024-12-12 11:01:10|2816.52|2805.02|2816.63|2805.13|2818.09|2806.59|2816.48|2804.98|37
1734001280000|2024-12-12 11:01:20|2816.9|2805.4|2816.43|2804.93|2817.24|2805.74|2815.95|2804.45|31
1734001290000|2024-12-12 11:01:30|2816.45|2804.95|2818.34|2806.84|2818.4|2806.9|2816.25|2804.75|34
1734001300000|2024-12-12 11:01:40|2818.35|2806.85|2823.22|2811.72|2824.25|2812.75|2818.05|2806.55|35
1734001310000|2024-12-12 11:01:50|2825.14|2813.64|2825.35|2813.85|2826.23|2814.73|2823.65|2812.15|32
1734001320000|2024-12-12 11:02:00|2825.6|2814.1|2825.49|2813.99|2826.51|2815.01|2824.5|2813|31
1734001330000|2024-12-12 11:02:10|2825.55|2814.05|2822.3|2810.8|2826.5|2815|2822.3|2810.8|35
1734001340000|2024-12-12 11:02:20|2822.4|2810.9|2821.48|2809.98|2822.4|2810.9|2820.45|2808.95|34
1734001350000|2024-12-12 11:02:30|2821.5|2810|2822.23|2810.73|2822.23|2810.73|2820.45|2808.95|32
1734001360000|2024-12-12 11:02:40|2822.2|2810.7|2820.35|2808.85|2822.42|2810.92|2820.35|2808.85|35
1734001370000|2024-12-12 11:02:50|2820.4|2808.9|2816.42|2804.92|2820.6|2809.1|2816.42|2804.92|34
1734001380000|2024-12-12 11:03:00|2816.3|2804.8|2817.35|2805.85|2817.8|2806.3|2814.6|2803.1|35
1734001390000|2024-12-12 11:03:10|2817.4|2805.9|2817.42|2805.92|2818.47|2806.97|2817.35|2805.85|34
1734001400000|2024-12-12 11:03:20|2817.38|2805.88|2815.61|2804.11|2818.4|2806.9|2815.55|2804.05|34
1734001410000|2024-12-12 11:03:30|2815.55|2804.05|2811.1|2799.6|2815.55|2804.05|2809.2|2797.7|37
1734001420000|2024-12-12 11:03:40|2811.05|2799.55|2810.9|2799.4|2811.37|2799.87|2809.75|2798.25|37
1734001430000|2024-12-12 11:03:50|2810.78|2799.28|2808.83|2797.33|2810.9|2799.4|2808.19|2796.69|38
1734001440000|2024-12-12 11:04:00|2808.8|2797.3|2808.4|2796.9|2811.75|2800.25|2808.4|2796.9|38
1734001450000|2024-12-12 11:04:10|2808|2796.5|2808.85|2797.35|2810.05|2798.55|2807.75|2796.25|38
1734001460000|2024-12-12 11:04:20|2808.94|2797.44|2807.28|2795.78|2810.54|2799.04|2806.93|2795.43|35
1734001470000|2024-12-12 11:04:30|2807.43|2795.93|2804.2|2792.7|2807.43|2795.93|2804.2|2792.7|31
1734001480000|2024-12-12 11:04:40|2804.05|2792.55|2801.44|2789.94|2804.05|2792.55|2801.44|2789.94|36
1734001490000|2024-12-12 11:04:50|2801.88|2790.38|2799.47|2787.97|2802.24|2790.74|2798.6|2787.1|38
1734001500000|2024-12-12 11:05:00|2799.45|2787.95|2802.48|2790.98|2802.68|2791.18|2799.45|2787.95|35
1734001510000|2024-12-12 11:05:10|2802.64|2791.14|2802.71|2791.21|2803.25|2791.75|2801.7|2790.2|32
1734001520000|2024-12-12 11:05:20|2802.5|2791|2802.3|2790.8|2803.34|2791.84|2801.54|2790.04|31
1734001530000|2024-12-12 11:05:30|2802.05|2790.55|2805.33|2793.83|2805.42|2793.92|2801.25|2789.75|25
1734001540000|2024-12-12 11:05:40|2805.25|2793.75|2808.44|2796.94|2809.05|2797.55|2805.25|2793.75|35
1734001550000|2024-12-12 11:05:50|2808.28|2796.78|2810.1|2798.6|2810.4|2798.9|2808|2796.5|40
1734001560000|2024-12-12 11:06:00|2809.71|2798.21|2809.45|2797.95|2811.19|2799.69|2807.6|2796.1|38
1734001570000|2024-12-12 11:06:10|2809.35|2797.85|2810.51|2799.01|2810.55|2799.05|2807.45|2795.95|39
1734001580000|2024-12-12 11:06:20|2810.5|2799|2812.13|2800.63|2812.35|2800.85|2809.15|2797.65|32
1734001590000|2024-12-12 11:06:30|2812.08|2800.58|2810.6|2799.1|2812.35|2800.85|2810.33|2798.83|32
1734001600000|2024-12-12 11:06:40|2810.65|2799.15|2813.75|2802.25|2815.09|2803.59|2810.65|2799.15|36
1734001610000|2024-12-12 11:06:50|2813.84|2802.34|2815.1|2803.6|2815.15|2803.65|2813.6|2802.1|35
1734001620000|2024-12-12 11:07:00|2815.15|2803.65|2815.16|2803.66|2817|2805.5|2814.4|2802.9|36
1734001630000|2024-12-12 11:07:10|2815.11|2803.61|2813.51|2802.01|2815.11|2803.61|2812.66|2801.16|36
1734001640000|2024-12-12 11:07:20|2813.55|2802.05|2812.48|2800.98|2814.73|2803.23|2812.45|2800.95|35
1734001650000|2024-12-12 11:07:30|2812.49|2800.99|2809.53|2798.03|2813.28|2801.78|2809.01|2797.51|36
1734001660000|2024-12-12 11:07:40|2809.6|2798.1|2813.13|2801.63|2813.3|2801.8|2807.4|2795.9|35
1734001670000|2024-12-12 11:07:50|2813.18|2801.68|2814.69|2803.19|2817.35|2805.85|2811.7|2800.2|36
1734001680000|2024-12-12 11:08:00|2814.56|2803.06|2815.61|2804.11|2815.75|2804.25|2814.4|2802.9|37
1734001690000|2024-12-12 11:08:10|2815.66|2804.16|2819.3|2807.8|2820.3|2808.8|2815.61|2804.11|34
1734001700000|2024-12-12 11:08:20|2819.5|2808|2823.61|2812.11|2824.5|2813|2819.5|2808|26
1734001710000|2024-12-12 11:08:30|2823.5|2812|2820.45|2808.95|2823.5|2812|2820.45|2808.95|34
1734001720000|2024-12-12 11:08:40|2819.95|2808.45|2819.93|2808.43|2820.45|2808.95|2816.68|2805.18|37
1734001730000|2024-12-12 11:08:50|2820.04|2808.54|2819.25|2807.75|2820.45|2808.95|2818.08|2806.58|36
1734001740000|2024-12-12 11:09:00|2819.51|2808.01|2815.82|2804.32|2819.63|2808.13|2815.65|2804.15|36
1734001750000|2024-12-12 11:09:10|2815.8|2804.3|2812.51|2801.01|2816.36|2804.86|2812.45|2800.95|33
1734001760000|2024-12-12 11:09:20|2812.65|2801.15|2814.5|2803|2815.84|2804.34|2812.54|2801.04|36
1734001770000|2024-12-12 11:09:30|2814.4|2802.9|2815.31|2803.81|2815.75|2804.25|2814.4|2802.9|34
1734001780000|2024-12-12 11:09:40|2815.45|2803.95|2815.48|2803.98|2815.6|2804.1|2813.3|2801.8|37
1734001790000|2024-12-12 11:09:50|2815.45|2803.95|2814.49|2802.99|2816.45|2804.95|2814.49|2802.99|35
1734001800000|2024-12-12 11:10:00|2814.55|2803.05|2811.58|2800.08|2814.55|2803.05|2811.58|2800.08|36
1734001810000|2024-12-12 11:10:10|2811.59|2800.09|2806.94|2795.44|2811.65|2800.15|2804.19|2792.69|33
1734001820000|2024-12-12 11:10:20|2807|2795.5|2805.85|2794.35|2808.83|2797.33|2805.7|2794.2|38
1734001830000|2024-12-12 11:10:30|2805.78|2794.28|2808|2796.5|2809.1|2797.6|2805.63|2794.13|36
1734001840000|2024-12-12 11:10:40|2808.3|2796.8|2810.25|2798.75|2811.55|2800.05|2808.13|2796.63|38
1734001850000|2024-12-12 11:10:50|2810.1|2798.6|2808.33|2796.83|2810.2|2798.7|2808.28|2796.78|33
1734001860000|2024-12-12 11:11:00|2808.3|2796.8|2804.23|2792.73|2808.3|2796.8|2801.55|2790.05|38
1734001870000|2024-12-12 11:11:10|2804.22|2792.72|2803.44|2791.94|2806.85|2795.35|2803.44|2791.94|38
1734001880000|2024-12-12 11:11:20|2803.33|2791.83|2801.23|2789.73|2803.5|2792|2801.22|2789.72|39
1734001890000|2024-12-12 11:11:30|2801.22|2789.72|2802.65|2791.15|2803.25|2791.75|2801.22|2789.72|36
1734001900000|2024-12-12 11:11:40|2802.66|2791.16|2798.62|2787.12|2803.01|2791.51|2798.55|2787.05|40
1734001910000|2024-12-12 11:11:50|2798.81|2787.31|2798.95|2787.45|2801.19|2789.69|2798.35|2786.85|37
1734001920000|2024-12-12 11:12:00|2799.81|2788.31|2794.48|2782.98|2800|2788.5|2794.47|2782.97|40
1734001930000|2024-12-12 11:12:10|2794.33|2782.83|2798.34|2786.84|2798.5|2787|2794.23|2782.73|37
1734001940000|2024-12-12 11:12:20|2798.23|2786.73|2806.25|2794.75|2806.25|2794.75|2798.23|2786.73|38
1734001950000|2024-12-12 11:12:30|2806.23|2794.73|2806.56|2795.06|2806.6|2795.1|2804.5|2793|38
1734001960000|2024-12-12 11:12:40|2806.48|2794.98|2809.1|2797.6|2809.34|2797.84|2806.47|2794.97|38
1734001970000|2024-12-12 11:12:50|2808.85|2797.35|2806.3|2794.8|2809.28|2797.78|2806.3|2794.8|37
1734001980000|2024-12-12 11:13:00|2806.25|2794.75|2805.5|2794|2807.51|2796.01|2804.85|2793.35|38
1734001990000|2024-12-12 11:13:10|2805.37|2793.87|2805.73|2794.23|2807.35|2795.85|2805.37|2793.87|35
1734002000000|2024-12-12 11:13:20|2805.65|2794.15|2810.35|2798.85|2810.35|2798.85|2805.35|2793.85|40
1734002010000|2024-12-12 11:13:30|2810|2798.5|2803.56|2792.06|2810.8|2799.3|2801.95|2790.45|36
1734002020000|2024-12-12 11:13:40|2803.74|2792.24|2804.25|2792.75|2804.99|2793.49|2803.3|2791.8|39
1734002030000|2024-12-12 11:13:50|2804.52|2793.02|2803.66|2792.16|2804.95|2793.45|2803.5|2792|34
1734002040000|2024-12-12 11:14:00|2803.45|2791.95|2802.97|2791.47|2803.7|2792.2|2801.7|2790.2|36
1734002050000|2024-12-12 11:14:10|2803.15|2791.65|2804.57|2793.07|2804.57|2793.07|2802.81|2791.31|37
1734002060000|2024-12-12 11:14:20|2804.58|2793.08|2807.16|2795.66|2807.8|2796.3|2804.49|2792.99|33
1734002070000|2024-12-12 11:14:30|2807.19|2795.69|2804.65|2793.15|2807.19|2795.69|2803.87|2792.37|37
1734002080000|2024-12-12 11:14:40|2804.41|2792.91|2806.33|2794.83|2806.51|2795.01|2804.28|2792.78|39
1734002090000|2024-12-12 11:14:50|2805.69|2794.19|2799.8|2788.3|2805.69|2794.19|2799.8|2788.3|40
1734002100000|2024-12-12 11:15:00|2799.57|2788.07|2804.5|2793|2804.5|2793|2799.45|2787.95|35
1734002110000|2024-12-12 11:15:10|2804.58|2793.08|2806.69|2795.19|2807.45|2795.95|2804.58|2793.08|40
1734002120000|2024-12-12 11:15:20|2806|2794.5|2804.15|2792.65|2806|2794.5|2803.8|2792.3|37
1734002130000|2024-12-12 11:15:30|2804.25|2792.75|2807.98|2796.48|2807.98|2796.48|2804.25|2792.75|35
1734002140000|2024-12-12 11:15:40|2808|2796.5|2808.55|2797.05|2809.5|2798|2807.78|2796.28|33
1734002150000|2024-12-12 11:15:50|2808.72|2797.22|2807.6|2796.1|2810.55|2799.05|2807.55|2796.05|34
1734002160000|2024-12-12 11:16:00|2807.55|2796.05|2804.52|2793.02|2807.7|2796.2|2803.45|2791.95|34
1734002170000|2024-12-12 11:16:10|2804.5|2793|2804.7|2793.2|2805.7|2794.2|2803.55|2792.05|36
1734002180000|2024-12-12 11:16:20|2804.74|2793.24|2807.42|2795.92|2808.48|2796.98|2804.64|2793.14|38
1734002190000|2024-12-12 11:16:30|2806.96|2795.46|2807.97|2796.47|2808.55|2797.05|2806.67|2795.17|37
1734002200000|2024-12-12 11:16:40|2808|2796.5|2810.58|2799.08|2810.58|2799.08|2807.31|2795.81|34
1734002210000|2024-12-12 11:16:50|2810.67|2799.17|2809.48|2797.98|2811.9|2800.4|2809.48|2797.98|32
1734002220000|2024-12-12 11:17:00|2809.81|2798.31|2809.49|2797.99|2809.81|2798.31|2808.45|2796.95|35
1734002230000|2024-12-12 11:17:10|2809.4|2797.9|2807.29|2795.79|2810.68|2799.18|2807.29|2795.79|37
1734002240000|2024-12-12 11:17:20|2807.1|2795.6|2808.55|2797.05|2808.65|2797.15|2806.4|2794.9|39
1734002250000|2024-12-12 11:17:30|2808.5|2797|2809.55|2798.05|2811.4|2799.9|2808.42|2796.92|34
1734002260000|2024-12-12 11:17:40|2808.55|2797.05|2803.25|2791.75|2808.55|2797.05|2803.25|2791.75|31
1734002270000|2024-12-12 11:17:50|2803.28|2791.78|2801.74|2790.24|2803.37|2791.87|2800.54|2789.04|37
1734002280000|2024-12-12 11:18:00|2801.84|2790.34|2805.47|2793.97|2805.9|2794.4|2800.6|2789.1|36
1734002290000|2024-12-12 11:18:10|2805.54|2794.04|2808|2796.5|2808.04|2796.54|2805.35|2793.85|38
1734002300000|2024-12-12 11:18:20|2808.04|2796.54|2813.6|2802.1|2813.6|2802.1|2808.04|2796.54|29
1734002310000|2024-12-12 11:18:30|2813.65|2802.15|2810.25|2798.75|2814|2802.5|2810.25|2798.75|33
1734002320000|2024-12-12 11:18:40|2810.35|2798.85|2811.65|2800.15|2812.57|2801.07|2810.3|2798.8|36
1734002330000|2024-12-12 11:18:50|2811.59|2800.09|2812.46|2800.96|2812.85|2801.35|2811.59|2800.09|37
1734002340000|2024-12-12 11:19:00|2812.38|2800.88|2812.21|2800.71|2813.53|2802.03|2812.21|2800.71|34
1734002350000|2024-12-12 11:19:10|2811.99|2800.49|2809.47|2797.97|2811.99|2800.49|2809.34|2797.84|38
1734002360000|2024-12-12 11:19:20|2809.75|2798.25|2810.72|2799.22|2810.78|2799.28|2809.25|2797.75|38
1734002370000|2024-12-12 11:19:30|2810.66|2799.16|2807.6|2796.1|2810.8|2799.3|2807.55|2796.05|36
1734002380000|2024-12-12 11:19:40|2807.4|2795.9|2806.55|2795.05|2808.45|2796.95|2806.55|2795.05|38
1734002390000|2024-12-12 11:19:50|2806.43|2794.93|2803.6|2792.1|2806.45|2794.95|2801.52|2790.02|38
1734002400000|2024-12-12 11:20:00|2804|2792.5|2803.71|2792.21|2804|2792.5|2801.7|2790.2|32
1734002410000|2024-12-12 11:20:10|2803.69|2792.19|2800.74|2789.24|2803.93|2792.43|2800.5|2789|36
1734002420000|2024-12-12 11:20:20|2800.73|2789.23|2797.1|2785.6|2800.73|2789.23|2797.1|2785.6|39
1734002430000|2024-12-12 11:20:30|2796.65|2785.15|2797.25|2785.75|2797.33|2785.83|2795.22|2783.72|39
1734002440000|2024-12-12 11:20:40|2797.55|2786.05|2802.31|2790.81|2802.54|2791.04|2796.65|2785.15|39
1734002450000|2024-12-12 11:20:50|2801.69|2790.19|2799.52|2788.02|2801.75|2790.25|2798.53|2787.03|36
1734002460000|2024-12-12 11:21:00|2799.53|2788.03|2800.8|2789.3|2801.7|2790.2|2799.3|2787.8|39
1734002470000|2024-12-12 11:21:10|2800.88|2789.38|2799.6|2788.1|2801|2789.5|2798.5|2787|38
1734002480000|2024-12-12 11:21:20|2799.25|2787.75|2799.4|2787.9|2800.23|2788.73|2798.47|2786.97|35
1734002490000|2024-12-12 11:21:30|2799.6|2788.1|2801.24|2789.74|2801.24|2789.74|2798.94|2787.44|37
1734002500000|2024-12-12 11:21:40|2801.1|2789.6|2799.7|2788.2|2801.53|2790.03|2799.5|2788|33
1734002510000|2024-12-12 11:21:50|2799.79|2788.29|2796.35|2784.85|2800.4|2788.9|2796.21|2784.71|36
1734002520000|2024-12-12 11:22:00|2796.2|2784.7|2796.7|2785.2|2796.95|2785.45|2796.16|2784.66|31
1734002530000|2024-12-12 11:22:10|2796.67|2785.17|2799.24|2787.74|2799.34|2787.84|2796.41|2784.91|38
1734002540000|2024-12-12 11:22:20|2799.23|2787.73|2795.9|2784.4|2799.23|2787.73|2795.63|2784.13|35
1734002550000|2024-12-12 11:22:30|2795.95|2784.45|2795.41|2783.91|2796.73|2785.23|2795.35|2783.85|37
1734002560000|2024-12-12 11:22:40|2795.65|2784.15|2792.75|2781.25|2795.65|2784.15|2791.4|2779.9|38
1734002570000|2024-12-12 11:22:50|2792.85|2781.35|2791.5|2780|2793.35|2781.85|2790.65|2779.15|36
1734002580000|2024-12-12 11:23:00|2791.25|2779.75|2790.46|2778.96|2791.85|2780.35|2790.25|2778.75|36
1734002590000|2024-12-12 11:23:10|2790.43|2778.93|2791.33|2779.83|2792.21|2780.71|2788.85|2777.35|37
1734002600000|2024-12-12 11:23:20|2791.43|2779.93|2792.35|2780.85|2792.35|2780.85|2790.55|2779.05|34
1734002610000|2024-12-12 11:23:30|2792.55|2781.05|2790.69|2779.19|2792.55|2781.05|2790.47|2778.97|38
1734002620000|2024-12-12 11:23:40|2790.66|2779.16|2793.41|2781.91|2793.51|2782.01|2790.66|2779.16|36
1734002630000|2024-12-12 11:23:50|2793.65|2782.15|2794.25|2782.75|2794.35|2782.85|2793.3|2781.8|37
1734002640000|2024-12-12 11:24:00|2794.37|2782.87|2797.33|2785.83|2798.25|2786.75|2794.37|2782.87|34
1734002650000|2024-12-12 11:24:10|2797.34|2785.84|2796.66|2785.16|2797.54|2786.04|2795.69|2784.19|34
1734002660000|2024-12-12 11:24:20|2796.62|2785.12|2801.43|2789.93|2801.87|2790.37|2796.62|2785.12|38
1734002670000|2024-12-12 11:24:30|2801.42|2789.92|2805.44|2793.94|2806.35|2794.85|2801.42|2789.92|36
1734002680000|2024-12-12 11:24:40|2805.55|2794.05|2802.5|2791|2806.31|2794.81|2802.4|2790.9|35
1734002690000|2024-12-12 11:24:50|2802.34|2790.84|2798.55|2787.05|2802.5|2791|2798.55|2787.05|35
1734002700000|2024-12-12 11:25:00|2798.4|2786.9|2799.37|2787.87|2799.65|2788.15|2797.05|2785.55|38
1734002710000|2024-12-12 11:25:10|2799.18|2787.68|2799.34|2787.84|2800.77|2789.27|2798.58|2787.08|36
1734002720000|2024-12-12 11:25:20|2799.2|2787.7|2797.4|2785.9|2799.38|2787.88|2797.4|2785.9|37
1734002730000|2024-12-12 11:25:30|2797.35|2785.85|2795.58|2784.08|2797.5|2786|2795.58|2784.08|34
1734002740000|2024-12-12 11:25:40|2795.4|2783.9|2796.56|2785.06|2797.8|2786.3|2794.5|2783|33
1734002750000|2024-12-12 11:25:50|2796.45|2784.95|2798.38|2786.88|2798.56|2787.06|2796.37|2784.87|33
1734002760000|2024-12-12 11:26:00|2798.36|2786.86|2798.65|2787.15|2798.95|2787.45|2796.58|2785.08|32
1734002770000|2024-12-12 11:26:10|2799.15|2787.65|2799.55|2788.05|2800.54|2789.04|2799.15|2787.65|37
1734002780000|2024-12-12 11:26:20|2799.65|2788.15|2797.35|2785.85|2799.7|2788.2|2797.33|2785.83|27
1734002790000|2024-12-12 11:26:30|2797.65|2786.15|2797.54|2786.04|2798.19|2786.69|2796.35|2784.85|34
1734002800000|2024-12-12 11:26:40|2797.51|2786.01|2796.65|2785.15|2798.18|2786.68|2795.2|2783.7|29
1734002810000|2024-12-12 11:26:50|2796.68|2785.18|2796.35|2784.85|2798.2|2786.7|2796.35|2784.85|32
1734002820000|2024-12-12 11:27:00|2796.58|2785.08|2796.53|2785.03|2798.32|2786.82|2796.35|2784.85|33
1734002830000|2024-12-12 11:27:10|2796.5|2785|2793.7|2782.2|2796.52|2785.02|2793.22|2781.72|32
1734002840000|2024-12-12 11:27:20|2793.63|2782.13|2793.4|2781.9|2794|2782.5|2793.4|2781.9|10
1734002850000|2024-12-12 11:27:30|2793.45|2781.95|2797.25|2785.75|2797.25|2785.75|2793.35|2781.85|17
1734002860000|2024-12-12 11:27:40|2796.94|2785.44|2798.38|2786.88|2798.45|2786.95|2796.46|2784.96|33
1734002870000|2024-12-12 11:27:50|2798.43|2786.93|2799.74|2788.24|2801.2|2789.7|2798.3|2786.8|35
1734002880000|2024-12-12 11:28:00|2799.84|2788.34|2799.4|2787.9|2800.53|2789.03|2799.1|2787.6|24
1734002890000|2024-12-12 11:28:10|2799.35|2787.85|2799.45|2787.95|2800.21|2788.71|2797.65|2786.15|33
1734002900000|2024-12-12 11:28:20|2799.43|2787.93|2802.5|2791|2802.5|2791|2799.43|2787.93|30
1734002910000|2024-12-12 11:28:30|2802.45|2790.95|2806.54|2795.04|2806.54|2795.04|2802.45|2790.95|31
1734002920000|2024-12-12 11:28:40|2806.55|2795.05|2807.4|2795.9|2808.75|2797.25|2806.55|2795.05|35
1734002930000|2024-12-12 11:28:50|2807.41|2795.91|2805.93|2794.43|2808.05|2796.55|2805.93|2794.43|37
1734002940000|2024-12-12 11:29:00|2805.95|2794.45|2807.6|2796.1|2807.6|2796.1|2805.89|2794.39|36
1734002950000|2024-12-12 11:29:10|2807.75|2796.25|2807.5|2796|2808.5|2797|2807.5|2796|29
1734002960000|2024-12-12 11:29:20|2807.75|2796.25|2808.5|2797|2808.5|2797|2806.55|2795.05|29
1734002970000|2024-12-12 11:29:30|2808.4|2796.9|2807.2|2795.7|2808.43|2796.93|2807.2|2795.7|29
1734002980000|2024-12-12 11:29:40|2807.3|2795.8|2803.34|2791.84|2807.35|2795.85|2803.34|2791.84|34
1734002990000|2024-12-12 11:29:50|2803.33|2791.83|2802.55|2791.05|2804.3|2792.8|2802.55|2791.05|31
1734003000000|2024-12-12 11:30:00|2802.45|2790.95|2803.69|2792.19|2803.69|2792.19|2801.4|2789.9|37
1734003010000|2024-12-12 11:30:10|2803.63|2792.13|2800.89|2789.39|2804.56|2793.06|2800.89|2789.39|36
1734003020000|2024-12-12 11:30:20|2800.58|2789.08|2802.25|2790.75|2802.5|2791|2800.53|2789.03|33
1734003030000|2024-12-12 11:30:30|2802.3|2790.8|2801.4|2789.9|2803.83|2792.33|2801.4|2789.9|33
1734003040000|2024-12-12 11:30:40|2801.45|2789.95|2802.48|2790.98|2802.52|2791.02|2799.45|2787.95|31
1734003050000|2024-12-12 11:30:50|2802.45|2790.95|2802.33|2790.83|2802.52|2791.02|2800.55|2789.05|37
1734003060000|2024-12-12 11:31:00|2802.08|2790.58|2801.58|2790.08|2802.08|2790.58|2800.28|2788.78|37
1734003070000|2024-12-12 11:31:10|2802.19|2790.69|2799.05|2787.55|2802.69|2791.19|2799.05|2787.55|34
1734003080000|2024-12-12 11:31:20|2798.55|2787.05|2795.72|2784.22|2798.66|2787.16|2793.69|2782.19|34
1734003090000|2024-12-12 11:31:30|2795.74|2784.24|2799.9|2788.4|2800.3|2788.8|2795.74|2784.24|34
1734003100000|2024-12-12 11:31:40|2799.89|2788.39|2796.9|2785.4|2799.89|2788.39|2796.9|2785.4|35
1734003110000|2024-12-12 11:31:50|2796.25|2784.75|2795.57|2784.07|2797.5|2786|2795.4|2783.9|34
1734003120000|2024-12-12 11:32:00|2795.25|2783.75|2798.29|2786.79|2798.35|2786.85|2794.61|2783.11|37
1734003130000|2024-12-12 11:32:10|2797.95|2786.45|2796.1|2784.6|2797.95|2786.45|2796.05|2784.55|31
1734003140000|2024-12-12 11:32:20|2796.45|2784.95|2795.85|2784.35|2796.85|2785.35|2795.25|2783.75|24
1734003150000|2024-12-12 11:32:30|2795.8|2784.3|2797.3|2785.8|2797.55|2786.05|2795.8|2784.3|33
1734003160000|2024-12-12 11:32:40|2797.1|2785.6|2797.25|2785.75|2797.5|2786|2796.6|2785.1|27
1734003170000|2024-12-12 11:32:50|2796.6|2785.1|2792.8|2781.3|2796.6|2785.1|2792.8|2781.3|26
1734003180000|2024-12-12 11:33:00|2792.55|2781.05|2793.25|2781.75|2793.6|2782.1|2792.05|2780.55|25
1734003190000|2024-12-12 11:33:10|2793.15|2781.65|2789.85|2778.35|2793.15|2781.65|2789.85|2778.35|10
1734003200000|2024-12-12 11:33:20|2789.45|2777.95|2785.25|2773.75|2789.7|2778.2|2785.25|2773.75|17
1734003210000|2024-12-12 11:33:30|2784.45|2772.95|2781.65|2770.15|2784.45|2772.95|2781.5|2770|19
1734003220000|2024-12-12 11:33:40|2781.05|2769.55|2779.7|2768.2|2781.4|2769.9|2779.7|2768.2|29
1734003230000|2024-12-12 11:33:50|2780.05|2768.55|2779.3|2767.8|2780.4|2768.9|2777.4|2765.9|24
1734003240000|2024-12-12 11:34:00|2779.35|2767.85|2773.9|2762.4|2779.35|2767.85|2773.75|2762.25|29
1734003250000|2024-12-12 11:34:10|2773.05|2761.55|2771.85|2760.35|2774.5|2763|2771.8|2760.3|25
1734003260000|2024-12-12 11:34:20|2771.7|2760.2|2772.45|2760.95|2772.45|2760.95|2769.55|2758.05|33
1734003270000|2024-12-12 11:34:30|2772.95|2761.45|2773.25|2761.75|2776.25|2764.75|2772.95|2761.45|25
1734003280000|2024-12-12 11:34:40|2772.8|2761.3|2771.5|2760|2772.8|2761.3|2771.5|2760|10
1734003290000|2024-12-12 11:34:50|2771.75|2760.25|2776.15|2764.65|2777.7|2766.2|2771.75|2760.25|27
1734003300000|2024-12-12 11:35:00|2776|2764.5|2775.5|2764|2776.65|2765.15|2774.9|2763.4|30
1734003310000|2024-12-12 11:35:10|2775.4|2763.9|2775.9|2764.4|2776.75|2765.25|2775.25|2763.75|36
1734003320000|2024-12-12 11:35:20|2775.85|2764.35|2773.95|2762.45|2775.95|2764.45|2773.95|2762.45|24
1734003330000|2024-12-12 11:35:30|2773.7|2762.2|2770.65|2759.15|2773.7|2762.2|2769.85|2758.35|24
1734003340000|2024-12-12 11:35:40|2770.85|2759.35|2770|2758.5|2771.35|2759.85|2769.6|2758.1|30
1734003350000|2024-12-12 11:35:50|2769.75|2758.25|2767.9|2756.4|2769.75|2758.25|2767.65|2756.15|23
1734003360000|2024-12-12 11:36:00|2767.95|2756.45|2774.15|2762.65|2774.35|2762.85|2767.95|2756.45|34
1734003370000|2024-12-12 11:36:10|2773.8|2762.3|2772.25|2760.75|2774|2762.5|2771.55|2760.05|31
1734003380000|2024-12-12 11:36:20|2772.65|2761.15|2772.25|2760.75|2774.35|2762.85|2772.05|2760.55|28
1734003390000|2024-12-12 11:36:30|2772.5|2761|2770.35|2758.85|2773.95|2762.45|2770.25|2758.75|26
1734003400000|2024-12-12 11:36:40|2770.55|2759.05|2769.85|2758.35|2770.65|2759.15|2769.7|2758.2|25
1734003410000|2024-12-12 11:36:50|2770|2758.5|2771.55|2760.05|2772.4|2760.9|2769.65|2758.15|23
1734003420000|2024-12-12 11:37:00|2771.4|2759.9|2772.45|2760.95|2772.65|2761.15|2770.55|2759.05|18
1734003430000|2024-12-12 11:37:10|2772.55|2761.05|2774|2762.5|2774|2762.5|2772.55|2761.05|27
1734003440000|2024-12-12 11:37:20|2774.1|2762.6|2773.85|2762.35|2775.4|2763.9|2773.1|2761.6|28
1734003450000|2024-12-12 11:37:30|2774|2762.5|2774.55|2763.05|2774.6|2763.1|2771.25|2759.75|32
1734003460000|2024-12-12 11:37:40|2774.35|2762.85|2774|2762.5|2775|2763.5|2773.75|2762.25|14
1734003470000|2024-12-12 11:37:50|2774.15|2762.65|2774.25|2762.75|2774.25|2762.75|2772.8|2761.3|13
1734003480000|2024-12-12 11:38:00|2774.35|2762.85|2773.75|2762.25|2774.4|2762.9|2773.6|2762.1|21
1734003490000|2024-12-12 11:38:10|2773.85|2762.35|2771.25|2759.75|2774.05|2762.55|2770.5|2759|19
1734003500000|2024-12-12 11:38:20|2770.75|2759.25|2770.25|2758.75|2770.75|2759.25|2769.35|2757.85|9
1734003510000|2024-12-12 11:38:30|2770.4|2758.9|2769.55|2758.05|2770.4|2758.9|2769.55|2758.05|14
1734003520000|2024-12-12 11:38:40|2769.75|2758.25|2768.2|2756.7|2769.75|2758.25|2767.75|2756.25|8
1734003530000|2024-12-12 11:38:50|2768.15|2756.65|2770.55|2759.05|2770.6|2759.1|2768.15|2756.65|32
1734003540000|2024-12-12 11:39:00|2770.6|2759.1|2769.3|2757.8|2771.35|2759.85|2768.4|2756.9|22
1734003550000|2024-12-12 11:39:10|2769.25|2757.75|2767.4|2755.9|2769.35|2757.85|2767.25|2755.75|22
1734003560000|2024-12-12 11:39:20|2767.35|2755.85|2765.4|2753.9|2767.45|2755.95|2765.4|2753.9|24
1734003570000|2024-12-12 11:39:30|2764.9|2753.4|2766.25|2754.75|2766.25|2754.75|2764.15|2752.65|26
1734003580000|2024-12-12 11:39:40|2766.6|2755.1|2769.35|2757.85|2770.25|2758.75|2766.6|2755.1|19
1734003590000|2024-12-12 11:39:50|2769.05|2757.55|2767.65|2756.15|2769.05|2757.55|2767.65|2756.15|27
1734003600000|2024-12-12 11:40:00|2767.55|2756.05|2768.3|2756.8|2768.95|2757.45|2766.5|2755|24
1734003610000|2024-12-12 11:40:10|2768.45|2756.95|2766.4|2754.9|2769.55|2758.05|2766.4|2754.9|24
1734003620000|2024-12-12 11:40:20|2766.55|2755.05|2768.7|2757.2|2773.05|2761.55|2766.4|2754.9|27
1734003630000|2024-12-12 11:40:30|2769|2757.5|2769.45|2757.95|2769.55|2758.05|2768.7|2757.2|15
1734003640000|2024-12-12 11:40:40|2769.4|2757.9|2772.65|2761.15|2773.25|2761.75|2769.4|2757.9|25
1734003650000|2024-12-12 11:40:50|2772.5|2761|2772.2|2760.7|2773|2761.5|2771.4|2759.9|18
1734003660000|2024-12-12 11:41:00|2773.3|2761.8|2773.3|2761.8|2775.18|2763.68|2773.1|2761.6|24
1734003670000|2024-12-12 11:41:10|2773.2|2761.7|2770.95|2759.45|2773.7|2762.2|2770.89|2759.39|40
1734003680000|2024-12-12 11:41:20|2770.9|2759.4|2767.75|2756.25|2771.3|2759.8|2767.43|2755.93|40
1734003690000|2024-12-12 11:41:30|2767.5|2756|2768.33|2756.83|2768.36|2756.86|2767.13|2755.63|32
1734003700000|2024-12-12 11:41:40|2768.35|2756.85|2768.28|2756.78|2769.8|2758.3|2768.25|2756.75|33
1734003710000|2024-12-12 11:41:50|2768.3|2756.8|2767.4|2755.9|2768.92|2757.42|2767.4|2755.9|28
1734003720000|2024-12-12 11:42:00|2767.15|2755.65|2766.3|2754.8|2768.1|2756.6|2766.3|2754.8|31
1734003730000|2024-12-12 11:42:10|2766.1|2754.6|2767.25|2755.75|2767.25|2755.75|2766.1|2754.6|23
1734003740000|2024-12-12 11:42:20|2767.14|2755.64|2763.42|2751.92|2767.14|2755.64|2763.33|2751.83|36
1734003750000|2024-12-12 11:42:30|2763.51|2752.01|2764.36|2752.86|2764.85|2753.35|2763.33|2751.83|32
1734003760000|2024-12-12 11:42:40|2764.3|2752.8|2764.3|2752.8|2765.22|2753.72|2764.16|2752.66|30
1734003770000|2024-12-12 11:42:50|2765.2|2753.7|2766.25|2754.75|2766.5|2755|2765.14|2753.64|30
1734003780000|2024-12-12 11:43:00|2766.35|2754.85|2764.25|2752.75|2766.4|2754.9|2763.05|2751.55|32
1734003790000|2024-12-12 11:43:10|2764.23|2752.73|2765.42|2753.92|2765.42|2753.92|2764.21|2752.71|30
1734003800000|2024-12-12 11:43:20|2765.25|2753.75|2763.1|2751.6|2765.25|2753.75|2762.8|2751.3|29
1734003810000|2024-12-12 11:43:30|2762.9|2751.4|2765.35|2753.85|2765.9|2754.4|2761.15|2749.65|37
1734003820000|2024-12-12 11:43:40|2765.31|2753.81|2765.75|2754.25|2766.42|2754.92|2764.93|2753.43|36
1734003830000|2024-12-12 11:43:50|2765.96|2754.46|2765.1|2753.6|2765.96|2754.46|2764.45|2752.95|35
1734003840000|2024-12-12 11:44:00|2764.85|2753.35|2765.44|2753.94|2766.34|2754.84|2764.24|2752.74|34
1734003850000|2024-12-12 11:44:10|2765.38|2753.88|2763.23|2751.73|2765.38|2753.88|2763.15|2751.65|34
1734003860000|2024-12-12 11:44:20|2763.64|2752.14|2766.51|2755.01|2768.17|2756.67|2763.64|2752.14|32
1734003870000|2024-12-12 11:44:30|2766.45|2754.95|2768.21|2756.71|2768.31|2756.81|2766.25|2754.75|33
1734003880000|2024-12-12 11:44:40|2768.22|2756.72|2770.22|2758.72|2770.5|2759|2768.22|2756.72|36
1734003890000|2024-12-12 11:44:50|2770.01|2758.51|2770.22|2758.72|2770.22|2758.72|2768.38|2756.88|32
1734003900000|2024-12-12 11:45:00|2770.34|2758.84|2770.23|2758.73|2771.04|2759.54|2769.9|2758.4|28
1734003910000|2024-12-12 11:45:10|2769.65|2758.15|2768.65|2757.15|2770.22|2758.72|2768.12|2756.62|37
1734003920000|2024-12-12 11:45:20|2768.55|2757.05|2768.12|2756.62|2768.55|2757.05|2768.07|2756.57|23
1734003930000|2024-12-12 11:45:30|2768.23|2756.73|2768.23|2756.73|2768.39|2756.89|2766.87|2755.37|36
1734003940000|2024-12-12 11:45:40|2768.2|2756.7|2770.25|2758.75|2771.14|2759.64|2768.17|2756.67|32
1734003950000|2024-12-12 11:45:50|2770.37|2758.87|2769.23|2757.73|2771.38|2759.88|2769.21|2757.71|31
1734003960000|2024-12-12 11:46:00|2769.35|2757.85|2768.1|2756.6|2769.5|2758|2768.1|2756.6|34
1734003970000|2024-12-12 11:46:10|2767.75|2756.25|2767.24|2755.74|2768.44|2756.94|2767.08|2755.58|29
1734003980000|2024-12-12 11:46:20|2767.22|2755.72|2768.29|2756.79|2768.3|2756.8|2767.22|2755.72|23
1734003990000|2024-12-12 11:46:30|2768.33|2756.83|2769.48|2757.98|2770.25|2758.75|2768.29|2756.79|35
1734004000000|2024-12-12 11:46:40|2769.5|2758|2770.25|2758.75|2771.19|2759.69|2769.5|2758|34
1734004010000|2024-12-12 11:46:50|2770.34|2758.84|2769.85|2758.35|2771.25|2759.75|2769.3|2757.8|35
1734004020000|2024-12-12 11:47:00|2769.8|2758.3|2771.1|2759.6|2771.25|2759.75|2769.33|2757.83|31
1734004030000|2024-12-12 11:47:10|2771.25|2759.75|2772|2760.5|2772.3|2760.8|2770.19|2758.69|33
1734004040000|2024-12-12 11:47:20|2771.9|2760.4|2768.7|2757.2|2771.9|2760.4|2768.3|2756.8|35
1734004050000|2024-12-12 11:47:30|2768.65|2757.15|2770.3|2758.8|2770.3|2758.8|2767.95|2756.45|35
1734004060000|2024-12-12 11:47:40|2770.51|2759.01|2770.33|2758.83|2771.28|2759.78|2769.55|2758.05|36
1734004070000|2024-12-12 11:47:50|2770.35|2758.85|2770.23|2758.73|2770.35|2758.85|2769.25|2757.75|32
1734004080000|2024-12-12 11:48:00|2770.25|2758.75|2768.4|2756.9|2770.25|2758.75|2768.29|2756.79|35
1734004090000|2024-12-12 11:48:10|2768.45|2756.95|2768.41|2756.91|2769.42|2757.92|2768.4|2756.9|34
1734004100000|2024-12-12 11:48:20|2768.35|2756.85|2767.43|2755.93|2769.46|2757.96|2767.43|2755.93|31
1734004110000|2024-12-12 11:48:30|2767.54|2756.04|2762.75|2751.25|2767.84|2756.34|2762.75|2751.25|34
1734004120000|2024-12-12 11:48:40|2762.83|2751.33|2762.38|2750.88|2763.15|2751.65|2761.13|2749.63|39
1734004130000|2024-12-12 11:48:50|2762.34|2750.84|2765.05|2753.55|2766.4|2754.9|2762.25|2750.75|35
1734004140000|2024-12-12 11:49:00|2765.25|2753.75|2766.13|2754.63|2767.2|2755.7|2765.22|2753.72|35
1734004150000|2024-12-12 11:49:10|2766.02|2754.52|2766.43|2754.93|2767.14|2755.64|2765.75|2754.25|37
1734004160000|2024-12-12 11:49:20|2766.3|2754.8|2765.05|2753.55|2766.47|2754.97|2765.05|2753.55|36
1734004170000|2024-12-12 11:49:30|2765.14|2753.64|2765.03|2753.53|2765.47|2753.97|2764.43|2752.93|29
1734004180000|2024-12-12 11:49:40|2765.18|2753.68|2765.5|2754|2765.5|2754|2764.88|2753.38|28
1734004190000|2024-12-12 11:49:50|2765.65|2754.15|2769.31|2757.81|2769.36|2757.86|2765.65|2754.15|32
1734004200000|2024-12-12 11:50:00|2769.4|2757.9|2769.34|2757.84|2769.4|2757.9|2768.25|2756.75|30
1734004210000|2024-12-12 11:50:10|2769.28|2757.78|2767.54|2756.04|2770.14|2758.64|2767.54|2756.04|36
1734004220000|2024-12-12 11:50:20|2767.15|2755.65|2767.95|2756.45|2767.95|2756.45|2766.05|2754.55|32
1734004230000|2024-12-12 11:50:30|2768.08|2756.58|2768.29|2756.79|2769.34|2757.84|2768.08|2756.58|29
1734004240000|2024-12-12 11:50:40|2768.23|2756.73|2769.35|2757.85|2769.35|2757.85|2768.11|2756.61|28
1734004250000|2024-12-12 11:50:50|2769.4|2757.9|2776.36|2764.86|2776.65|2765.15|2769.25|2757.75|32
1734004260000|2024-12-12 11:51:00|2776.31|2764.81|2776.25|2764.75|2776.53|2765.03|2774.2|2762.7|31
1734004270000|2024-12-12 11:51:10|2776.45|2764.95|2779.56|2768.06|2779.56|2768.06|2776.3|2764.8|29
1734004280000|2024-12-12 11:51:20|2780.1|2768.6|2779.45|2767.95|2780.55|2769.05|2776.36|2764.86|38
1734004290000|2024-12-12 11:51:30|2779.42|2767.92|2777.55|2766.05|2779.46|2767.96|2776.54|2765.04|33
1734004300000|2024-12-12 11:51:40|2778|2766.5|2784.87|2773.37|2784.87|2773.37|2777.25|2765.75|35
1734004310000|2024-12-12 11:51:50|2785.37|2773.87|2782.35|2770.85|2785.37|2773.87|2782.35|2770.85|34
1734004320000|2024-12-12 11:52:00|2781.74|2770.24|2780.35|2768.85|2781.74|2770.24|2779.85|2768.35|35
1734004330000|2024-12-12 11:52:10|2780.75|2769.25|2781.3|2769.8|2781.35|2769.85|2780.2|2768.7|27
1734004340000|2024-12-12 11:52:20|2781.37|2769.87|2779.65|2768.15|2781.37|2769.87|2776.55|2765.05|31
1734004350000|2024-12-12 11:52:30|2779.55|2768.05|2783.43|2771.93|2783.5|2772|2779.42|2767.92|26
1734004360000|2024-12-12 11:52:40|2783.53|2772.03|2783.6|2772.1|2784.25|2772.75|2782.34|2770.84|28
1734004370000|2024-12-12 11:52:50|2783.55|2772.05|2783.48|2771.98|2784.85|2773.35|2783.43|2771.93|37
1734004380000|2024-12-12 11:53:00|2783.44|2771.94|2787.55|2776.05|2787.55|2776.05|2783.43|2771.93|26
1734004390000|2024-12-12 11:53:10|2788.16|2776.66|2789.55|2778.05|2790.55|2779.05|2788.16|2776.66|36
1734004400000|2024-12-12 11:53:20|2789.45|2777.95|2787.5|2776|2789.57|2778.07|2786.55|2775.05|30
1734004410000|2024-12-12 11:53:30|2787.35|2775.85|2788.28|2776.78|2788.45|2776.95|2787.35|2775.85|29
1734004420000|2024-12-12 11:53:40|2788.25|2776.75|2789.42|2777.92|2789.42|2777.92|2788.23|2776.73|23
1734004430000|2024-12-12 11:53:50|2789.38|2777.88|2788.98|2777.48|2789.45|2777.95|2788.98|2777.48|27
1734004440000|2024-12-12 11:54:00|2789|2777.5|2791.5|2780|2791.57|2780.07|2789|2777.5|30
1734004450000|2024-12-12 11:54:10|2792.26|2780.76|2790.3|2778.8|2792.65|2781.15|2790.25|2778.75|30
1734004460000|2024-12-12 11:54:20|2790.35|2778.85|2791.25|2779.75|2791.45|2779.95|2790.35|2778.85|21
1734004470000|2024-12-12 11:54:30|2791.2|2779.7|2793.49|2781.99|2794.25|2782.75|2791.2|2779.7|27
1734004480000|2024-12-12 11:54:40|2793.48|2781.98|2793.08|2781.58|2793.51|2782.01|2792.45|2780.95|29
1734004490000|2024-12-12 11:54:50|2793.03|2781.53|2793.54|2782.04|2793.54|2782.04|2792.31|2780.81|26
1734004500000|2024-12-12 11:55:00|2793.6|2782.1|2794.25|2782.75|2794.46|2782.96|2793.25|2781.75|28
1734004510000|2024-12-12 11:55:10|2794.2|2782.7|2792.25|2780.75|2794.25|2782.75|2791.45|2779.95|37
1734004520000|2024-12-12 11:55:20|2792.75|2781.25|2792.24|2780.74|2793.15|2781.65|2791.58|2780.08|30
1734004530000|2024-12-12 11:55:30|2792.4|2780.9|2791.69|2780.19|2792.58|2781.08|2791.09|2779.59|34
1734004540000|2024-12-12 11:55:40|2791.6|2780.1|2790.4|2778.9|2792.65|2781.15|2790.4|2778.9|35
1734004550000|2024-12-12 11:55:50|2790.48|2778.98|2791.1|2779.6|2791.25|2779.75|2790.08|2778.58|34
1734004560000|2024-12-12 11:56:00|2791.17|2779.67|2790.1|2778.6|2791.21|2779.71|2789.59|2778.09|32
1734004570000|2024-12-12 11:56:10|2790.13|2778.63|2788.28|2776.78|2790.17|2778.67|2787.1|2775.6|25
1734004580000|2024-12-12 11:56:20|2788.13|2776.63|2786.05|2774.55|2788.15|2776.65|2785.4|2773.9|36
1734004590000|2024-12-12 11:56:30|2786.06|2774.56|2788.25|2776.75|2788.3|2776.8|2785.2|2773.7|33
1734004600000|2024-12-12 11:56:40|2788.23|2776.73|2788.99|2777.49|2789.1|2777.6|2787.27|2775.77|33
1734004610000|2024-12-12 11:56:50|2788.94|2777.44|2788.23|2776.73|2789.71|2778.21|2786.8|2775.3|38
1734004620000|2024-12-12 11:57:00|2788.12|2776.62|2789.37|2777.87|2789.37|2777.87|2787.5|2776|31
1734004630000|2024-12-12 11:57:10|2789.85|2778.35|2789.28|2777.78|2791.03|2779.53|2788.28|2776.78|39
1734004640000|2024-12-12 11:57:20|2789.3|2777.8|2790.43|2778.93|2791.2|2779.7|2789.1|2777.6|24
1734004650000|2024-12-12 11:57:30|2790.45|2778.95|2790.23|2778.73|2790.45|2778.95|2789.6|2778.1|29
1734004660000|2024-12-12 11:57:40|2790.24|2778.74|2789.64|2778.14|2791.25|2779.75|2789.61|2778.11|17
1734004670000|2024-12-12 11:57:50|2789.68|2778.18|2790.25|2778.75|2790.35|2778.85|2789.68|2778.18|15
1734004680000|2024-12-12 11:58:00|2790.55|2779.05|2792.65|2781.15|2793.25|2781.75|2790.55|2779.05|30
1734004690000|2024-12-12 11:58:10|2792.5|2781|2791.33|2779.83|2793.11|2781.61|2791.11|2779.61|35
1734004700000|2024-12-12 11:58:20|2791.28|2779.78|2790.45|2778.95|2791.33|2779.83|2790.3|2778.8|27
1734004710000|2024-12-12 11:58:30|2790.4|2778.9|2791.53|2780.03|2791.56|2780.06|2790.3|2778.8|27
1734004720000|2024-12-12 11:58:40|2791.43|2779.93|2791.45|2779.95|2791.45|2779.95|2791.43|2779.93|2
1734004730000|2024-12-12 11:58:50|2791.37|2779.87|2790.5|2779|2791.37|2779.87|2789.95|2778.45|23
1734004740000|2024-12-12 11:59:00|2790.44|2778.94|2790.25|2778.75|2790.44|2778.94|2790.23|2778.73|9
1734004750000|2024-12-12 11:59:10|2790.2|2778.7|2789.33|2777.83|2790.25|2778.75|2788.36|2776.86|19
1734004760000|2024-12-12 11:59:20|2789.31|2777.81|2787.38|2775.88|2789.31|2777.81|2787.38|2775.88|17
1734004770000|2024-12-12 11:59:30|2787.4|2775.9|2787.52|2776.02|2787.52|2776.02|2787.2|2775.7|21
1734004780000|2024-12-12 11:59:40|2787.49|2775.99|2787.4|2775.9|2788.15|2776.65|2786.35|2774.85|26
1734004790000|2024-12-12 11:59:50|2787.35|2775.85|2790.5|2779|2791.43|2779.93|2787.33|2775.83|33
1734004800000|2024-12-12 12:00:00|2790.25|2778.75|2804.71|2793.21|2804.9|2793.4|2790.25|2778.75|39
1734004810000|2024-12-12 12:00:10|2804.9|2793.4|2808.5|2797|2808.86|2797.36|2804.25|2792.75|33
1734004820000|2024-12-12 12:00:20|2808.25|2796.75|2810|2798.5|2810|2798.5|2806.05|2794.55|37
1734004830000|2024-12-12 12:00:30|2809.75|2798.25|2810.38|2798.88|2810.7|2799.2|2808.35|2796.85|39
1734004840000|2024-12-12 12:00:40|2810.25|2798.75|2811.23|2799.73|2811.23|2799.73|2809.25|2797.75|35
1734004850000|2024-12-12 12:00:50|2811.9|2800.4|2812.5|2801|2812.8|2801.3|2810.3|2798.8|32
1734004860000|2024-12-12 12:01:00|2812.41|2800.91|2814.2|2802.7|2814.75|2803.25|2811.3|2799.8|37
1734004870000|2024-12-12 12:01:10|2813.75|2802.25|2813.49|2801.99|2814.15|2802.65|2812.43|2800.93|33
1734004880000|2024-12-12 12:01:20|2814.25|2802.75|2816.48|2804.98|2816.58|2805.08|2813.7|2802.2|20
1734004890000|2024-12-12 12:01:30|2815.9|2804.4|2820.18|2808.68|2820.19|2808.69|2815.63|2804.13|29
1734004900000|2024-12-12 12:01:40|2819.55|2808.05|2822.8|2811.3|2823.4|2811.9|2819.55|2808.05|32
1734004910000|2024-12-12 12:01:50|2822.25|2810.75|2823.7|2812.2|2824.25|2812.75|2821.69|2810.19|28
1734004920000|2024-12-12 12:02:00|2823.4|2811.9|2823.5|2812|2825.2|2813.7|2822.62|2811.12|36
1734004930000|2024-12-12 12:02:10|2823.38|2811.88|2821.53|2810.03|2823.38|2811.88|2821.2|2809.7|35
1734004940000|2024-12-12 12:02:20|2821.42|2809.92|2821.7|2810.2|2823|2811.5|2821.3|2809.8|33
1734004950000|2024-12-12 12:02:30|2821.8|2810.3|2821.28|2809.78|2822.15|2810.65|2821.28|2809.78|29
1734004960000|2024-12-12 12:02:40|2821.23|2809.73|2817.82|2806.32|2821.53|2810.03|2817.82|2806.32|35
1734004970000|2024-12-12 12:02:50|2817.77|2806.27|2812.54|2801.04|2817.77|2806.27|2812.5|2801|38
1734004980000|2024-12-12 12:03:00|2812.53|2801.03|2812.28|2800.78|2814.6|2803.1|2812.25|2800.75|34
1734004990000|2024-12-12 12:03:10|2812.3|2800.8|2811.63|2800.13|2812.52|2801.02|2811.63|2800.13|23
1734005000000|2024-12-12 12:03:20|2811.7|2800.2|2809.7|2798.2|2811.85|2800.35|2809.54|2798.04|30
1734005010000|2024-12-12 12:03:30|2809.55|2798.05|2805.45|2793.95|2810.55|2799.05|2805.4|2793.9|31
1734005020000|2024-12-12 12:03:40|2805.35|2793.85|2805.15|2793.65|2805.5|2794|2803.8|2792.3|33
1734005030000|2024-12-12 12:03:50|2805.1|2793.6|2805.48|2793.98|2806.31|2794.81|2805.05|2793.55|33
1734005040000|2024-12-12 12:04:00|2805.78|2794.28|2810.35|2798.85|2810.5|2799|2805.78|2794.28|39
1734005050000|2024-12-12 12:04:10|2810|2798.5|2810.57|2799.07|2811.01|2799.51|2808.85|2797.35|32
1734005060000|2024-12-12 12:04:20|2811.05|2799.55|2807.46|2795.96|2812.35|2800.85|2807.35|2795.85|38
1734005070000|2024-12-12 12:04:30|2807.47|2795.97|2808.65|2797.15|2808.9|2797.4|2806.63|2795.13|37
1734005080000|2024-12-12 12:04:40|2808.56|2797.06|2807.25|2795.75|2808.85|2797.35|2806.75|2795.25|33
1734005090000|2024-12-12 12:04:50|2807.71|2796.21|2809.93|2798.43|2810.43|2798.93|2806.2|2794.7|34
1734005100000|2024-12-12 12:05:00|2810.4|2798.9|2808.74|2797.24|2810.4|2798.9|2808.05|2796.55|38
1734005110000|2024-12-12 12:05:10|2808.73|2797.23|2807.1|2795.6|2808.73|2797.23|2806.53|2795.03|37
1734005120000|2024-12-12 12:05:20|2807.09|2795.59|2803.58|2792.08|2807.09|2795.59|2803.58|2792.08|37
1734005130000|2024-12-12 12:05:30|2803.6|2792.1|2806.25|2794.75|2807.1|2795.6|2803.58|2792.08|32
1734005140000|2024-12-12 12:05:40|2806.23|2794.73|2808.55|2797.05|2808.55|2797.05|2806.02|2794.52|33
1734005150000|2024-12-12 12:05:50|2808.2|2796.7|2810.38|2798.88|2810.38|2798.88|2807.85|2796.35|31
1734005160000|2024-12-12 12:06:00|2810.4|2798.9|2812.24|2800.74|2812.24|2800.74|2810.26|2798.76|36
1734005170000|2024-12-12 12:06:10|2812.53|2801.03|2813.25|2801.75|2813.7|2802.2|2811.51|2800.01|38
1734005180000|2024-12-12 12:06:20|2813.2|2801.7|2807.95|2796.45|2813.23|2801.73|2807.95|2796.45|34
1734005190000|2024-12-12 12:06:30|2807.9|2796.4|2807.5|2796|2809.45|2797.95|2807.5|2796|31
1734005200000|2024-12-12 12:06:40|2807.35|2795.85|2807.4|2795.9|2808.37|2796.87|2806.33|2794.83|32
1734005210000|2024-12-12 12:06:50|2807.33|2795.83|2806.3|2794.8|2807.45|2795.95|2805.65|2794.15|32
1734005220000|2024-12-12 12:07:00|2806.25|2794.75|2806.42|2794.92|2807.43|2795.93|2806.2|2794.7|33
1734005230000|2024-12-12 12:07:10|2806.45|2794.95|2805.35|2793.85|2806.45|2794.95|2805.1|2793.6|33
1734005240000|2024-12-12 12:07:20|2805.6|2794.1|2803.45|2791.95|2805.65|2794.15|2802.35|2790.85|31
1734005250000|2024-12-12 12:07:30|2803.5|2792|2802.61|2791.11|2804.4|2792.9|2802.61|2791.11|18
1734005260000|2024-12-12 12:07:40|2802.6|2791.1|2802.6|2791.1|2803.3|2791.8|2801.95|2790.45|25
1734005270000|2024-12-12 12:07:50|2802.54|2791.04|2801.95|2790.45|2803.41|2791.91|2801.5|2790|29
1734005280000|2024-12-12 12:08:00|2802.16|2790.66|2798.3|2786.8|2802.24|2790.74|2798.23|2786.73|32
1734005290000|2024-12-12 12:08:10|2798.2|2786.7|2798.75|2787.25|2799.2|2787.7|2797.6|2786.1|28
1734005300000|2024-12-12 12:08:20|2798.65|2787.15|2797.09|2785.59|2798.65|2787.15|2796.25|2784.75|33
1734005310000|2024-12-12 12:08:30|2797.13|2785.63|2795.25|2783.75|2797.31|2785.81|2793.5|2782|34
1734005320000|2024-12-12 12:08:40|2795.2|2783.7|2792.33|2780.83|2795.46|2783.96|2792.33|2780.83|30
1734005330000|2024-12-12 12:08:50|2792.37|2780.87|2796.81|2785.31|2797.2|2785.7|2792.33|2780.83|39
1734005340000|2024-12-12 12:09:00|2796.75|2785.25|2798.2|2786.7|2799.13|2787.63|2796.72|2785.22|33
1734005350000|2024-12-12 12:09:10|2798.15|2786.65|2800.4|2788.9|2802.6|2791.1|2798.05|2786.55|34
1734005360000|2024-12-12 12:09:20|2800.3|2788.8|2796.35|2784.85|2801.54|2790.04|2796.35|2784.85|35
1734005370000|2024-12-12 12:09:30|2795.55|2784.05|2793.98|2782.48|2795.55|2784.05|2793|2781.5|35
1734005380000|2024-12-12 12:09:40|2794.05|2782.55|2793.69|2782.19|2794.54|2783.04|2793.45|2781.95|37
1734005390000|2024-12-12 12:09:50|2793.65|2782.15|2791.55|2780.05|2794.45|2782.95|2791.38|2779.88|33
1734005400000|2024-12-12 12:10:00|2791.45|2779.95|2787.4|2775.9|2791.45|2779.95|2787.18|2775.68|28
1734005410000|2024-12-12 12:10:10|2787.45|2775.95|2789.3|2777.8|2789.45|2777.95|2786.4|2774.9|36
1734005420000|2024-12-12 12:10:20|2789.35|2777.85|2790.15|2778.65|2790.25|2778.75|2788.75|2777.25|32
1734005430000|2024-12-12 12:10:30|2790|2778.5|2789.04|2777.54|2790|2778.5|2787.25|2775.75|35
1734005440000|2024-12-12 12:10:40|2789.25|2777.75|2788.14|2776.64|2789.25|2777.75|2786.9|2775.4|35
1734005450000|2024-12-12 12:10:50|2788.05|2776.55|2785.5|2774|2788.5|2777|2785.5|2774|25
1734005460000|2024-12-12 12:11:00|2785.35|2773.85|2783.8|2772.3|2785.35|2773.85|2783.32|2771.82|35
1734005470000|2024-12-12 12:11:10|2783.75|2772.25|2788.25|2776.75|2788.25|2776.75|2783.51|2772.01|29
1734005480000|2024-12-12 12:11:20|2788.4|2776.9|2787.15|2775.65|2789.55|2778.05|2787.15|2775.65|32
1734005490000|2024-12-12 12:11:30|2787.3|2775.8|2785.4|2773.9|2787.3|2775.8|2783.49|2771.99|38
1734005500000|2024-12-12 12:11:40|2785.43|2773.93|2786.25|2774.75|2786.3|2774.8|2783.76|2772.26|29
1734005510000|2024-12-12 12:11:50|2785.8|2774.3|2787|2775.5|2787.25|2775.75|2784.15|2772.65|24
1734005520000|2024-12-12 12:12:00|2786.67|2775.17|2790.51|2779.01|2790.9|2779.4|2786.67|2775.17|32
1734005530000|2024-12-12 12:12:10|2790.46|2778.96|2790.71|2779.21|2791.3|2779.8|2788.66|2777.16|34
1734005540000|2024-12-12 12:12:20|2791.15|2779.65|2790.45|2778.95|2792.2|2780.7|2789.42|2777.92|34
1734005550000|2024-12-12 12:12:30|2790.4|2778.9|2789.4|2777.9|2790.4|2778.9|2787.29|2775.79|33
1734005560000|2024-12-12 12:12:40|2789.38|2777.88|2789.49|2777.99|2790.31|2778.81|2789.23|2777.73|30
1734005570000|2024-12-12 12:12:50|2789.48|2777.98|2788.15|2776.65|2789.51|2778.01|2787.07|2775.57|33
1734005580000|2024-12-12 12:13:00|2787.9|2776.4|2786.23|2774.73|2788.15|2776.65|2785.43|2773.93|34
1734005590000|2024-12-12 12:13:10|2786.28|2774.78|2787.29|2775.79|2787.34|2775.84|2786.15|2774.65|26
1734005600000|2024-12-12 12:13:20|2787.52|2776.02|2786.5|2775|2787.54|2776.04|2785.35|2773.85|24
1734005610000|2024-12-12 12:13:30|2786.52|2775.02|2784.11|2772.61|2786.55|2775.05|2784.11|2772.61|23
1734005620000|2024-12-12 12:13:40|2784.18|2772.68|2784.05|2772.55|2784.4|2772.9|2783.28|2771.78|33
1734005630000|2024-12-12 12:13:50|2783.95|2772.45|2782.4|2770.9|2783.95|2772.45|2781.5|2770|31
1734005640000|2024-12-12 12:14:00|2782.45|2770.95|2784.3|2772.8|2786.52|2775.02|2782.4|2770.9|28
1734005650000|2024-12-12 12:14:10|2784.29|2772.79|2783.38|2771.88|2785.3|2773.8|2782.75|2771.25|29
1734005660000|2024-12-12 12:14:20|2783.3|2771.8|2784.43|2772.93|2785.3|2773.8|2783.29|2771.79|31
1734005670000|2024-12-12 12:14:30|2784.38|2772.88|2784.25|2772.75|2784.55|2773.05|2782.76|2771.26|26
1734005680000|2024-12-12 12:14:40|2784.23|2772.73|2782.75|2771.25|2784.35|2772.85|2781.95|2770.45|25
1734005690000|2024-12-12 12:14:50|2781.73|2770.23|2780.35|2768.85|2781.73|2770.23|2780.35|2768.85|32
1734005700000|2024-12-12 12:15:00|2780.15|2768.65|2781.94|2770.44|2783.2|2771.7|2780|2768.5|36
1734005710000|2024-12-12 12:15:10|2781.64|2770.14|2780.56|2769.06|2781.95|2770.45|2780.43|2768.93|31
1734005720000|2024-12-12 12:15:20|2780.61|2769.11|2781.75|2770.25|2781.94|2770.44|2780.05|2768.55|32
1734005730000|2024-12-12 12:15:30|2782|2770.5|2787.95|2776.45|2788.25|2776.75|2781.38|2769.88|35
1734005740000|2024-12-12 12:15:40|2788|2776.5|2788.29|2776.79|2788.85|2777.35|2786.63|2775.13|30
1734005750000|2024-12-12 12:15:50|2788.25|2776.75|2785.43|2773.93|2788.25|2776.75|2785.34|2773.84|32
1734005760000|2024-12-12 12:16:00|2785.39|2773.89|2785.25|2773.75|2786.3|2774.8|2785.2|2773.7|28
1734005770000|2024-12-12 12:16:10|2785.45|2773.95|2786.45|2774.95|2786.45|2774.95|2785.25|2773.75|27
1734005780000|2024-12-12 12:16:20|2786.95|2775.45|2787.65|2776.15|2787.65|2776.15|2786.46|2774.96|25
1734005790000|2024-12-12 12:16:30|2792.9|2781.4|2794.89|2783.39|2796.47|2784.97|2792.9|2781.4|38
1734005800000|2024-12-12 12:16:40|2794.81|2783.31|2797.38|2785.88|2797.6|2786.1|2794.66|2783.16|33
1734005810000|2024-12-12 12:16:50|2797.46|2785.96|2795.45|2783.95|2798.19|2786.69|2795.25|2783.75|32
1734005820000|2024-12-12 12:17:00|2795.52|2784.02|2796.43|2784.93|2797.5|2786|2795.5|2784|31
1734005830000|2024-12-12 12:17:10|2796.34|2784.84|2798.28|2786.78|2798.49|2786.99|2796.3|2784.8|26
1734005840000|2024-12-12 12:17:20|2798.25|2786.75|2796.35|2784.85|2799.2|2787.7|2796.35|2784.85|26
1734005850000|2024-12-12 12:17:30|2796.4|2784.9|2799.22|2787.72|2799.22|2787.72|2796.4|2784.9|27
1734005860000|2024-12-12 12:17:40|2799.25|2787.75|2799.25|2787.75|2799.25|2787.75|2798.35|2786.85|21
1734005870000|2024-12-12 12:17:50|2798.6|2787.1|2798.53|2787.03|2798.6|2787.1|2798.5|2787|3
1734005880000|2024-12-12 12:18:00|2798.35|2786.85|2798.53|2787.03|2800.35|2788.85|2798.29|2786.79|27
1734005890000|2024-12-12 12:18:10|2798.5|2787|2798.45|2786.95|2799.17|2787.67|2798.38|2786.88|30
1734005900000|2024-12-12 12:18:20|2798.44|2786.94|2797.5|2786|2798.55|2787.05|2797.4|2785.9|35
1734005910000|2024-12-12 12:18:30|2797.3|2785.8|2796.28|2784.78|2797.55|2786.05|2795.78|2784.28|27
1734005920000|2024-12-12 12:18:40|2796.6|2785.1|2799.58|2788.08|2800.5|2789|2796.55|2785.05|36
1734005930000|2024-12-12 12:18:50|2799.56|2788.06|2800.35|2788.85|2800.35|2788.85|2799.25|2787.75|24
1734005940000|2024-12-12 12:19:00|2800.31|2788.81|2800.61|2789.11|2801.63|2790.13|2800.23|2788.73|22
1734005950000|2024-12-12 12:19:10|2800.7|2789.2|2800.47|2788.97|2801.65|2790.15|2800.43|2788.93|30
1734005960000|2024-12-12 12:19:20|2800.63|2789.13|2800.3|2788.8|2800.63|2789.13|2799.45|2787.95|22
1734005970000|2024-12-12 12:19:30|2800.25|2788.75|2799.45|2787.95|2800.4|2788.9|2799.45|2787.95|20
1734005980000|2024-12-12 12:19:40|2799.4|2787.9|2799.6|2788.1|2800.25|2788.75|2798.15|2786.65|33
1734005990000|2024-12-12 12:19:50|2799.69|2788.19|2804.63|2793.13|2805.23|2793.73|2799.53|2788.03|36
1734006000000|2024-12-12 12:20:00|2804.64|2793.14|2802.65|2791.15|2806.98|2795.48|2802.65|2791.15|36
1734006010000|2024-12-12 12:20:10|2802.6|2791.1|2802.45|2790.95|2802.78|2791.28|2801.71|2790.21|29
1734006020000|2024-12-12 12:20:20|2802.4|2790.9|2799.35|2787.85|2802.69|2791.19|2799.3|2787.8|32
1734006030000|2024-12-12 12:20:30|2799.25|2787.75|2798.55|2787.05|2799.4|2787.9|2797.48|2785.98|29
1734006040000|2024-12-12 12:20:40|2798.57|2787.07|2797.75|2786.25|2799.14|2787.64|2797.35|2785.85|33
1734006050000|2024-12-12 12:20:50|2797.6|2786.1|2798.55|2787.05|2798.55|2787.05|2796.47|2784.97|32
1734006060000|2024-12-12 12:21:00|2798.5|2787|2800.52|2789.02|2800.8|2789.3|2798.5|2787|33
1734006070000|2024-12-12 12:21:10|2800.4|2788.9|2802.1|2790.6|2802.1|2790.6|2798.53|2787.03|34
1734006080000|2024-12-12 12:21:20|2801.85|2790.35|2802.6|2791.1|2802.63|2791.13|2800.6|2789.1|33
1734006090000|2024-12-12 12:21:30|2802.45|2790.95|2804.4|2792.9|2806.31|2794.81|2802.3|2790.8|32
1734006100000|2024-12-12 12:21:40|2804.35|2792.85|2805.58|2794.08|2806.28|2794.78|2804.25|2792.75|33
1734006110000|2024-12-12 12:21:50|2805.56|2794.06|2802.34|2790.84|2805.65|2794.15|2802.25|2790.75|36
1734006120000|2024-12-12 12:22:00|2802.28|2790.78|2800.3|2788.8|2803|2791.5|2799.5|2788|31
1734006130000|2024-12-12 12:22:10|2800.45|2788.95|2802.2|2790.7|2802.35|2790.85|2800.19|2788.69|30
1734006140000|2024-12-12 12:22:20|2802.05|2790.55|2801.25|2789.75|2802.2|2790.7|2801.05|2789.55|18
1734006150000|2024-12-12 12:22:30|2800.62|2789.12|2799.23|2787.73|2800.62|2789.12|2796.85|2785.35|33
1734006160000|2024-12-12 12:22:40|2799.22|2787.72|2800.4|2788.9|2800.4|2788.9|2799.02|2787.52|28
1734006170000|2024-12-12 12:22:50|2800.35|2788.85|2800.62|2789.12|2802.05|2790.55|2800.3|2788.8|35
1734006180000|2024-12-12 12:23:00|2800.6|2789.1|2800.45|2788.95|2801.42|2789.92|2800.29|2788.79|26
1734006190000|2024-12-12 12:23:10|2800.4|2788.9|2798.81|2787.31|2800.4|2788.9|2798.43|2786.93|30
1734006200000|2024-12-12 12:23:20|2798.42|2786.92|2795.6|2784.1|2798.42|2786.92|2794.58|2783.08|36
1734006210000|2024-12-12 12:23:30|2795.63|2784.13|2799.5|2788|2799.56|2788.06|2795.63|2784.13|30
1734006220000|2024-12-12 12:23:40|2799.45|2787.95|2797.2|2785.7|2799.47|2787.97|2797.08|2785.58|28
1734006230000|2024-12-12 12:23:50|2796.84|2785.34|2796.47|2784.97|2796.84|2785.34|2795.75|2784.25|21
1734006240000|2024-12-12 12:24:00|2796.52|2785.02|2798.23|2786.73|2798.43|2786.93|2796.44|2784.94|28
1734006250000|2024-12-12 12:24:10|2798.13|2786.63|2800.25|2788.75|2800.25|2788.75|2798.13|2786.63|29
1734006260000|2024-12-12 12:24:20|2800.52|2789.02|2801.16|2789.66|2801.56|2790.06|2800.23|2788.73|30
1734006270000|2024-12-12 12:24:30|2801.29|2789.79|2803.1|2791.6|2803.4|2791.9|2801.29|2789.79|28
1734006280000|2024-12-12 12:24:40|2803.12|2791.62|2800.11|2788.61|2803.12|2791.62|2799.48|2787.98|34
1734006290000|2024-12-12 12:24:50|2800.22|2788.72|2796.5|2785|2800.25|2788.75|2796.45|2784.95|33
1734006300000|2024-12-12 12:25:00|2796.4|2784.9|2789.3|2777.8|2796.45|2784.95|2786.95|2775.45|35
1734006310000|2024-12-12 12:25:10|2789.34|2777.84|2786.29|2774.79|2789.45|2777.95|2785.75|2774.25|34
1734006320000|2024-12-12 12:25:20|2787.37|2775.87|2792.2|2780.7|2792.2|2780.7|2786.75|2775.25|35
1734006330000|2024-12-12 12:25:30|2792.23|2780.73|2791.4|2779.9|2793.23|2781.73|2790.6|2779.1|33
1734006340000|2024-12-12 12:25:40|2791.37|2779.87|2785.75|2774.25|2791.55|2780.05|2785.75|2774.25|35
1734006350000|2024-12-12 12:25:50|2785.58|2774.08|2784.3|2772.8|2786.35|2774.85|2784.3|2772.8|29
1734006360000|2024-12-12 12:26:00|2784.49|2772.99|2779.05|2767.55|2784.55|2773.05|2778.88|2767.38|31
1734006370000|2024-12-12 12:26:10|2777.25|2765.75|2772.74|2761.24|2777.25|2765.75|2772.51|2761.01|39
1734006380000|2024-12-12 12:26:20|2773.01|2761.51|2780.45|2768.95|2780.45|2768.95|2771.46|2759.96|38
1734006390000|2024-12-12 12:26:30|2780.73|2769.23|2779.9|2768.4|2782.75|2771.25|2779.9|2768.4|37
1734006400000|2024-12-12 12:26:40|2779.05|2767.55|2779.3|2767.8|2780.3|2768.8|2778.41|2766.91|35
1734006410000|2024-12-12 12:26:50|2779.28|2767.78|2778.91|2767.41|2779.5|2768|2776.75|2765.25|37
1734006420000|2024-12-12 12:27:00|2778.99|2767.49|2782.2|2770.7|2783.23|2771.73|2778.99|2767.49|27
1734006430000|2024-12-12 12:27:10|2781.75|2770.25|2779.95|2768.45|2782.25|2770.75|2778.7|2767.2|34
1734006440000|2024-12-12 12:27:20|2779.6|2768.1|2780.3|2768.8|2780.55|2769.05|2778.54|2767.04|23
1734006450000|2024-12-12 12:27:30|2780.35|2768.85|2778.97|2767.47|2782.5|2771|2778.97|2767.47|16
1734006460000|2024-12-12 12:27:40|2778.54|2767.04|2777.15|2765.65|2778.54|2767.04|2777.05|2765.55|32
1734006470000|2024-12-12 12:27:50|2777.3|2765.8|2778.3|2766.8|2778.35|2766.85|2777.17|2765.67|22
1734006480000|2024-12-12 12:28:00|2778.27|2766.77|2776.85|2765.35|2779.2|2767.7|2776.85|2765.35|27
1734006490000|2024-12-12 12:28:10|2776.4|2764.9|2777.83|2766.33|2778.45|2766.95|2776.25|2764.75|30
1734006500000|2024-12-12 12:28:20|2777.8|2766.3|2777.5|2766|2777.85|2766.35|2777.18|2765.68|31
1734006510000|2024-12-12 12:28:30|2777.25|2765.75|2778.25|2766.75|2778.33|2766.83|2776.6|2765.1|24
1734006520000|2024-12-12 12:28:40|2778.34|2766.84|2777.25|2765.75|2778.34|2766.84|2776.5|2765|23
1734006530000|2024-12-12 12:28:50|2777.21|2765.71|2776.95|2765.45|2777.25|2765.75|2775.33|2763.83|26
1734006540000|2024-12-12 12:29:00|2777.05|2765.55|2779.55|2768.05|2779.55|2768.05|2776.38|2764.88|26
1734006550000|2024-12-12 12:29:10|2779.53|2768.03|2778.15|2766.65|2781.4|2769.9|2778.15|2766.65|19
1734006560000|2024-12-12 12:29:20|2777.75|2766.25|2779.25|2767.75|2779.25|2767.75|2776.9|2765.4|25
1734006570000|2024-12-12 12:29:30|2779.3|2767.8|2779.45|2767.95|2779.6|2768.1|2779.21|2767.71|12
1734006580000|2024-12-12 12:29:40|2779.35|2767.85|2779.1|2767.6|2780.3|2768.8|2779.1|2767.6|20
1734006590000|2024-12-12 12:29:50|2778.9|2767.4|2777.35|2765.85|2779.4|2767.9|2776.45|2764.95|30
1734006600000|2024-12-12 12:30:00|2777.65|2766.15|2779.58|2768.08|2780.85|2769.35|2777.65|2766.15|21
1734006610000|2024-12-12 12:30:10|2779.64|2768.14|2780.55|2769.05|2781.5|2770|2779.64|2768.14|25
1734006620000|2024-12-12 12:30:20|2780.4|2768.9|2780.34|2768.84|2780.45|2768.95|2778.76|2767.26|32
1734006630000|2024-12-12 12:30:30|2780.33|2768.83|2780.42|2768.92|2780.6|2769.1|2780.25|2768.75|19
1734006640000|2024-12-12 12:30:40|2780.38|2768.88|2783.3|2771.8|2783.43|2771.93|2780.33|2768.83|20
1734006650000|2024-12-12 12:30:50|2783.15|2771.65|2781.48|2769.98|2783.15|2771.65|2781.29|2769.79|26
1734006660000|2024-12-12 12:31:00|2781.47|2769.97|2781.01|2769.51|2783.61|2772.11|2781.01|2769.51|36
1734006670000|2024-12-12 12:31:10|2780.61|2769.11|2776.5|2765|2780.61|2769.11|2775.94|2764.44|36
1734006680000|2024-12-12 12:31:20|2776.09|2764.59|2776.26|2764.76|2777.5|2766|2776.07|2764.57|31
1734006690000|2024-12-12 12:31:30|2776.28|2764.78|2777.25|2765.75|2777.45|2765.95|2775.7|2764.2|32
1734006700000|2024-12-12 12:31:40|2777.05|2765.55|2779.5|2768|2779.5|2768|2776.65|2765.15|35
1734006710000|2024-12-12 12:31:50|2779.25|2767.75|2780.7|2769.2|2781.75|2770.25|2779.1|2767.6|29
1734006720000|2024-12-12 12:32:00|2780.1|2768.6|2777.65|2766.15|2780.1|2768.6|2776.25|2764.75|27
1734006730000|2024-12-12 12:32:10|2777.58|2766.08|2779.18|2767.68|2779.2|2767.7|2777.25|2765.75|24
1734006740000|2024-12-12 12:32:20|2779.16|2767.66|2778.25|2766.75|2779.4|2767.9|2778.13|2766.63|31
1734006750000|2024-12-12 12:32:30|2778.29|2766.79|2775.72|2764.22|2778.33|2766.83|2775.72|2764.22|33
1734006760000|2024-12-12 12:32:40|2775.75|2764.25|2779.3|2767.8|2779.8|2768.3|2775.75|2764.25|35
1734006770000|2024-12-12 12:32:50|2779.32|2767.82|2776.45|2764.95|2780.8|2769.3|2776.45|2764.95|30
1734006780000|2024-12-12 12:33:00|2775.25|2763.75|2775.47|2763.97|2775.47|2763.97|2772.13|2760.63|34
1734006790000|2024-12-12 12:33:10|2775.46|2763.96|2776.35|2764.85|2784.39|2772.89|2775.46|2763.96|36
1734006800000|2024-12-12 12:33:20|2776.45|2764.95|2780.68|2769.18|2781.3|2769.8|2775.51|2764.01|36
1734006810000|2024-12-12 12:33:30|2780.48|2768.98|2776.25|2764.75|2780.48|2768.98|2775.75|2764.25|34
1734006820000|2024-12-12 12:33:40|2777.5|2766|2777.73|2766.23|2779.35|2767.85|2777.4|2765.9|38
1734006830000|2024-12-12 12:33:50|2776|2764.5|2777.51|2766.01|2777.71|2766.21|2774.87|2763.37|31
1734006840000|2024-12-12 12:34:00|2777.55|2766.05|2778.95|2767.45|2779.23|2767.73|2777.25|2765.75|30
1734006850000|2024-12-12 12:34:10|2778.85|2767.35|2779.5|2768|2782.5|2771|2778.6|2767.1|34
1734006860000|2024-12-12 12:34:20|2779.4|2767.9|2775.75|2764.25|2779.4|2767.9|2775.48|2763.98|26
1734006870000|2024-12-12 12:34:30|2775.6|2764.1|2774.7|2763.2|2776.2|2764.7|2773.84|2762.34|31
1734006880000|2024-12-12 12:34:40|2774.44|2762.94|2775.69|2764.19|2776.87|2765.37|2774.4|2762.9|36
1734006890000|2024-12-12 12:34:50|2775.61|2764.11|2774.56|2763.06|2776.38|2764.88|2774.56|2763.06|34
1734006900000|2024-12-12 12:35:00|2774.6|2763.1|2773.46|2761.96|2774.6|2763.1|2772.75|2761.25|30
1734006910000|2024-12-12 12:35:10|2773.5|2762|2776.95|2765.45|2777.23|2765.73|2773.5|2762|31
1734006920000|2024-12-12 12:35:20|2777.55|2766.05|2778.33|2766.83|2779.45|2767.95|2777.55|2766.05|36
1734006930000|2024-12-12 12:35:30|2778.35|2766.85|2779.33|2767.83|2779.45|2767.95|2778.25|2766.75|30
1734006940000|2024-12-12 12:35:40|2779.29|2767.79|2780.06|2768.56|2780.48|2768.98|2779.08|2767.58|30
1734006950000|2024-12-12 12:35:50|2780.11|2768.61|2783.42|2771.92|2783.46|2771.96|2780.11|2768.61|18
1734006960000|2024-12-12 12:36:00|2783.45|2771.95|2786.25|2774.75|2786.9|2775.4|2780.35|2768.85|36
1734006970000|2024-12-12 12:36:10|2786.2|2774.7|2787.45|2775.95|2788.6|2777.1|2786.15|2774.65|37
1734006980000|2024-12-12 12:36:20|2786.78|2775.28|2784.5|2773|2786.96|2775.46|2783.41|2771.91|35
1734006990000|2024-12-12 12:36:30|2784.4|2772.9|2785.25|2773.75|2785.73|2774.23|2784.39|2772.89|37
1734007000000|2024-12-12 12:36:40|2785.24|2773.74|2787.38|2775.88|2788.53|2777.03|2785.24|2773.74|39
1734007010000|2024-12-12 12:36:50|2787.23|2775.73|2786.35|2774.85|2787.25|2775.75|2785.81|2774.31|28
1734007020000|2024-12-12 12:37:00|2786.6|2775.1|2786.52|2775.02|2786.69|2775.19|2785.37|2773.87|32
1734007030000|2024-12-12 12:37:10|2786.55|2775.05|2785|2773.5|2787.82|2776.32|2784.58|2773.08|36
1734007040000|2024-12-12 12:37:20|2784.9|2773.4|2786.08|2774.58|2786.35|2774.85|2782.93|2771.43|34
1734007050000|2024-12-12 12:37:30|2786.1|2774.6|2782.08|2770.58|2786.1|2774.6|2781.85|2770.35|40
1734007060000|2024-12-12 12:37:40|2782.1|2770.6|2783|2771.5|2783|2771.5|2781.67|2770.17|32
1734007070000|2024-12-12 12:37:50|2783.45|2771.95|2782.13|2770.63|2784.38|2772.88|2781.68|2770.18|33
1734007080000|2024-12-12 12:38:00|2782.15|2770.65|2783.2|2771.7|2783.2|2771.7|2781.73|2770.23|29
1734007090000|2024-12-12 12:38:10|2783.3|2771.8|2785.6|2774.1|2785.6|2774.1|2783.25|2771.75|19
1734007100000|2024-12-12 12:38:20|2784.5|2773|2780.65|2769.15|2784.5|2773|2780.65|2769.15|13
1734007110000|2024-12-12 12:38:30|2779.85|2768.35|2779.15|2767.65|2780.35|2768.85|2778.7|2767.2|19
1734007120000|2024-12-12 12:38:40|2779.25|2767.75|2780.15|2768.65|2780.2|2768.7|2779.25|2767.75|13
1734007130000|2024-12-12 12:38:50|2780.2|2768.7|2780.8|2769.3|2780.8|2769.3|2779.9|2768.4|17
1734007140000|2024-12-12 12:39:00|2780.65|2769.15|2781.35|2769.85|2781.4|2769.9|2780.1|2768.6|28
1734007150000|2024-12-12 12:39:10|2781.4|2769.9|2781.95|2770.45|2782.2|2770.7|2781.4|2769.9|27
1734007160000|2024-12-12 12:39:20|2782.2|2770.7|2778.2|2766.7|2782.2|2770.7|2777.85|2766.35|21
1734007170000|2024-12-12 12:39:30|2778.4|2766.9|2779.2|2767.7|2779.35|2767.85|2778.25|2766.75|13
1734007180000|2024-12-12 12:39:40|2779|2767.5|2770.25|2758.75|2779|2767.5|2770.25|2758.75|16
1734007190000|2024-12-12 12:39:50|2770.35|2758.85|2773.05|2761.55|2773.05|2761.55|2770.35|2758.85|17
1734007200000|2024-12-12 12:40:00|2772.95|2761.45|2771.1|2759.6|2773.5|2762|2770.4|2758.9|19
1734007210000|2024-12-12 12:40:10|2771.05|2759.55|2770.25|2758.75|2771.05|2759.55|2767.6|2756.1|20
1734007220000|2024-12-12 12:40:20|2771.05|2759.55|2768|2756.5|2771.75|2760.25|2767|2755.5|10
1734007230000|2024-12-12 12:40:30|2768.35|2756.85|2767.05|2755.55|2768.35|2756.85|2767.05|2755.55|4
1734007240000|2024-12-12 12:40:40|2766.55|2755.05|2767.85|2756.35|2768.25|2756.75|2766.55|2755.05|7
1734007250000|2024-12-12 12:40:50|2767.9|2756.4|2768|2756.5|2768.25|2756.75|2767.6|2756.1|10
1734007260000|2024-12-12 12:41:00|2768.35|2756.85|2767.45|2755.95|2769|2757.5|2767.45|2755.95|9
1734007270000|2024-12-12 12:41:10|2767.5|2756|2766.65|2755.15|2767.55|2756.05|2766.6|2755.1|7
1734007280000|2024-12-12 12:41:20|2766.6|2755.1|2766.7|2755.2|2767.25|2755.75|2766.6|2755.1|12
1734007290000|2024-12-12 12:41:30|2766.65|2755.15|2766.7|2755.2|2766.75|2755.25|2766.65|2755.15|11
1734007300000|2024-12-12 12:41:40|2766.65|2755.15|2768|2756.5|2768|2756.5|2766.65|2755.15|9
1734007310000|2024-12-12 12:41:50|2767.5|2756|2765.8|2754.3|2767.5|2756|2765.45|2753.95|17
1734007320000|2024-12-12 12:42:00|2765.9|2754.4|2767.45|2755.95|2768.25|2756.75|2765.75|2754.25|17
1734007330000|2024-12-12 12:42:10|2767.8|2756.3|2767.7|2756.2|2767.85|2756.35|2767.45|2755.95|23
1734007340000|2024-12-12 12:42:20|2767.65|2756.15|2767.3|2755.8|2767.7|2756.2|2766.7|2755.2|15
1734007350000|2024-12-12 12:42:30|2767.25|2755.75|2766.8|2755.3|2767.25|2755.75|2766.8|2755.3|12
1734007360000|2024-12-12 12:42:40|2766.65|2755.15|2767.75|2756.25|2768.25|2756.75|2766.1|2754.6|16
1734007370000|2024-12-12 12:42:50|2767.25|2755.75|2764.5|2753|2767.6|2756.1|2764.5|2753|13
1734007380000|2024-12-12 12:43:00|2764.05|2752.55|2765.1|2753.6|2765.1|2753.6|2763.9|2752.4|8
1734007390000|2024-12-12 12:43:10|2765.2|2753.7|2775.75|2764.25|2776.55|2765.05|2765.2|2753.7|14
1734007400000|2024-12-12 12:43:20|2775.6|2764.1|2777.55|2766.05|2777.95|2766.45|2775.6|2764.1|24
1734007410000|2024-12-12 12:43:30|2778.4|2766.9|2777.35|2765.85|2778.4|2766.9|2774.6|2763.1|21
1734007420000|2024-12-12 12:43:40|2777.4|2765.9|2777.25|2765.75|2777.6|2766.1|2777.25|2765.75|23
1734007430000|2024-12-12 12:43:50|2777.35|2765.85|2778.9|2767.4|2778.9|2767.4|2777.25|2765.75|19
1734007440000|2024-12-12 12:44:00|2779.85|2768.35|2779.85|2768.35|2779.85|2768.35|2779.85|2768.35|1
1734007450000|2024-12-12 12:44:10|2780.15|2768.65|2777.25|2765.75|2780.15|2768.65|2776.7|2765.2|22
1734007460000|2024-12-12 12:44:20|2777.3|2765.8|2776.6|2765.1|2777.3|2765.8|2776.6|2765.1|10
1734007470000|2024-12-12 12:44:30|2776.75|2765.25|2776.6|2765.1|2776.75|2765.25|2776.6|2765.1|3
1734007480000|2024-12-12 12:44:40|2776.05|2764.55|2771.25|2759.75|2776.05|2764.55|2770.9|2759.4|15
1734007490000|2024-12-12 12:44:50|2771.3|2759.8|2771.25|2759.75|2771.3|2759.8|2771.1|2759.6|8
1734007500000|2024-12-12 12:45:00|2771.2|2759.7|2772.4|2760.9|2773.25|2761.75|2771.2|2759.7|13
1734007510000|2024-12-12 12:45:10|2772.5|2761|2773.6|2762.1|2775.2|2763.7|2772.25|2760.75|19
1734007520000|2024-12-12 12:45:20|2773.5|2762|2773.8|2762.3|2773.8|2762.3|2773.5|2762|13
1734007530000|2024-12-12 12:45:30|2774.3|2762.8|2775.1|2763.6|2775.25|2763.75|2773.05|2761.55|25
1734007540000|2024-12-12 12:45:40|2775.15|2763.65|2776.25|2764.75|2776.25|2764.75|2774.95|2763.45|11
1734007550000|2024-12-12 12:45:50|2776.1|2764.6|2774.85|2763.35|2776.15|2764.65|2774.85|2763.35|11
1734007560000|2024-12-12 12:46:00|2774.75|2763.25|2774.25|2762.75|2774.75|2763.25|2773.57|2762.07|17
1734007570000|2024-12-12 12:46:10|2774.05|2762.55|2775.15|2763.65|2775.45|2763.95|2773.95|2762.45|32
1734007580000|2024-12-12 12:46:20|2774.4|2762.9|2773.19|2761.69|2774.4|2762.9|2772.16|2760.66|36
1734007590000|2024-12-12 12:46:30|2773.21|2761.71|2772.31|2760.81|2773.21|2761.71|2771.75|2760.25|28
1734007600000|2024-12-12 12:46:40|2772.28|2760.78|2776.22|2764.72|2776.4|2764.9|2772.28|2760.78|34
1734007610000|2024-12-12 12:46:50|2776.25|2764.75|2779.2|2767.7|2779.2|2767.7|2776.25|2764.75|32
1734007620000|2024-12-12 12:47:00|2779.25|2767.75|2774.21|2762.71|2779.25|2767.75|2774.21|2762.71|23
1734007630000|2024-12-12 12:47:10|2774.73|2763.23|2774.97|2763.47|2775.31|2763.81|2774.17|2762.67|23
1734007640000|2024-12-12 12:47:20|2774.9|2763.4|2774.34|2762.84|2776.38|2764.88|2774.05|2762.55|31
1734007650000|2024-12-12 12:47:30|2774.31|2762.81|2777.42|2765.92|2777.49|2765.99|2774.2|2762.7|32
1734007660000|2024-12-12 12:47:40|2777.43|2765.93|2777.25|2765.75|2777.43|2765.93|2776.45|2764.95|33
1734007670000|2024-12-12 12:47:50|2777.38|2765.88|2775.2|2763.7|2777.54|2766.04|2775.15|2763.65|37
1734007680000|2024-12-12 12:48:00|2775.21|2763.71|2775.21|2763.71|2775.4|2763.9|2774.5|2763|35
1734007690000|2024-12-12 12:48:10|2775.12|2763.62|2772.05|2760.55|2775.23|2763.73|2771.45|2759.95|27
1734007700000|2024-12-12 12:48:20|2772.25|2760.75|2773.19|2761.69|2773.49|2761.99|2772.25|2760.75|29
1734007710000|2024-12-12 12:48:30|2773.35|2761.85|2773.1|2761.6|2774.01|2762.51|2772.96|2761.46|27
1734007720000|2024-12-12 12:48:40|2773.19|2761.69|2769.25|2757.75|2773.19|2761.69|2769.2|2757.7|35
1734007730000|2024-12-12 12:48:50|2768.85|2757.35|2772.84|2761.34|2773.15|2761.65|2768.85|2757.35|37
1734007740000|2024-12-12 12:49:00|2772.85|2761.35|2773.19|2761.69|2773.25|2761.75|2772.46|2760.96|25
1734007750000|2024-12-12 12:49:10|2773.25|2761.75|2774.18|2762.68|2775.25|2763.75|2772.85|2761.35|31
1734007760000|2024-12-12 12:49:20|2774.09|2762.59|2769.95|2758.45|2774.2|2762.7|2768.7|2757.2|35
1734007770000|2024-12-12 12:49:30|2769.86|2758.36|2771.92|2760.42|2771.92|2760.42|2769.8|2758.3|37
1734007780000|2024-12-12 12:49:40|2771.8|2760.3|2773.31|2761.81|2773.34|2761.84|2771.55|2760.05|32
1734007790000|2024-12-12 12:49:50|2773.28|2761.78|2774.96|2763.46|2774.96|2763.46|2772.6|2761.1|29
1734007800000|2024-12-12 12:50:00|2775.01|2763.51|2776.32|2764.82|2776.4|2764.9|2774.52|2763.02|29
1734007810000|2024-12-12 12:50:10|2776.38|2764.88|2777.3|2765.8|2778.45|2766.95|2776.2|2764.7|32
1734007820000|2024-12-12 12:50:20|2777.23|2765.73|2775.28|2763.78|2777.25|2765.75|2775.25|2763.75|32
1734007830000|2024-12-12 12:50:30|2775.25|2763.75|2779.1|2767.6|2779.1|2767.6|2775.25|2763.75|29
1734007840000|2024-12-12 12:50:40|2779.25|2767.75|2778.34|2766.84|2780.2|2768.7|2778.34|2766.84|28
1734007850000|2024-12-12 12:50:50|2778.21|2766.71|2779.2|2767.7|2779.25|2767.75|2777.4|2765.9|33
1734007860000|2024-12-12 12:51:00|2778.85|2767.35|2779.75|2768.25|2779.8|2768.3|2778.2|2766.7|35
1734007870000|2024-12-12 12:51:10|2779.45|2767.95|2782.21|2770.71|2782.25|2770.75|2779.45|2767.95|30
1734007880000|2024-12-12 12:51:20|2782.11|2770.61|2780.23|2768.73|2782.11|2770.61|2779.4|2767.9|34
1734007890000|2024-12-12 12:51:30|2780.25|2768.75|2780.6|2769.1|2780.75|2769.25|2779.95|2768.45|23
1734007900000|2024-12-12 12:51:40|2780.85|2769.35|2778.8|2767.3|2781.28|2769.78|2778.8|2767.3|38
1734007910000|2024-12-12 12:51:50|2777.92|2766.42|2777.99|2766.49|2778.34|2766.84|2777.63|2766.13|33
1734007920000|2024-12-12 12:52:00|2777.52|2766.02|2778.28|2766.78|2779.2|2767.7|2777.52|2766.02|34
1734007930000|2024-12-12 12:52:10|2778.25|2766.75|2775.9|2764.4|2778.25|2766.75|2775.05|2763.55|33
1734007940000|2024-12-12 12:52:20|2776|2764.5|2776.38|2764.88|2777.1|2765.6|2775.37|2763.87|33
1734007950000|2024-12-12 12:52:30|2776.87|2765.37|2774.25|2762.75|2776.87|2765.37|2774.23|2762.73|31
1734007960000|2024-12-12 12:52:40|2774.13|2762.63|2772.21|2760.71|2774.2|2762.7|2771.23|2759.73|35
1734007970000|2024-12-12 12:52:50|2772.15|2760.65|2773.18|2761.68|2773.18|2761.68|2772.15|2760.65|26
1734007980000|2024-12-12 12:53:00|2773.16|2761.66|2773.27|2761.77|2773.28|2761.78|2772.99|2761.49|21
1734007990000|2024-12-12 12:53:10|2773.28|2761.78|2771.3|2759.8|2773.28|2761.78|2771.15|2759.65|28
1734008000000|2024-12-12 12:53:20|2771.23|2759.73|2774.3|2762.8|2774.32|2762.82|2771.12|2759.62|35
1734008010000|2024-12-12 12:53:30|2774.32|2762.82|2776.5|2765|2776.53|2765.03|2774.32|2762.82|33
1734008020000|2024-12-12 12:53:40|2776.45|2764.95|2778.2|2766.7|2778.2|2766.7|2776.15|2764.65|18
1734008030000|2024-12-12 12:53:50|2778.29|2766.79|2783.23|2771.73|2783.23|2771.73|2778.29|2766.79|31
1734008040000|2024-12-12 12:54:00|2783.2|2771.7|2781.49|2769.99|2783.65|2772.15|2780.53|2769.03|28
1734008050000|2024-12-12 12:54:10|2781.4|2769.9|2782.78|2771.28|2784.3|2772.8|2781.25|2769.75|34
1734008060000|2024-12-12 12:54:20|2782.25|2770.75|2783.5|2772|2784.2|2772.7|2781.3|2769.8|30
1734008070000|2024-12-12 12:54:30|2782.37|2770.87|2783.23|2771.73|2783.28|2771.78|2781.45|2769.95|34
1734008080000|2024-12-12 12:54:40|2783.2|2771.7|2780.23|2768.73|2783.2|2771.7|2778.23|2766.73|36
1734008090000|2024-12-12 12:54:50|2779.7|2768.2|2781.45|2769.95|2782.8|2771.3|2778.92|2767.42|37
1734008100000|2024-12-12 12:55:00|2781.34|2769.84|2781.73|2770.23|2782|2770.5|2780.1|2768.6|38
1734008110000|2024-12-12 12:55:10|2780.08|2768.58|2781.6|2770.1|2781.8|2770.3|2779.38|2767.88|34
1734008120000|2024-12-12 12:55:20|2781.65|2770.15|2777.3|2765.8|2782.75|2771.25|2777.3|2765.8|38
1734008130000|2024-12-12 12:55:30|2777.18|2765.68|2779.23|2767.73|2780.4|2768.9|2777.18|2765.68|37
1734008140000|2024-12-12 12:55:40|2779.31|2767.81|2779.38|2767.88|2780.4|2768.9|2779.25|2767.75|26
1734008150000|2024-12-12 12:55:50|2778.2|2766.7|2781.05|2769.55|2781.05|2769.55|2777.19|2765.69|39
1734008160000|2024-12-12 12:56:00|2781.15|2769.65|2778.99|2767.49|2781.25|2769.75|2777.2|2765.7|35
1734008170000|2024-12-12 12:56:10|2778.25|2766.75|2778.45|2766.95|2779.16|2767.66|2777.75|2766.25|38
1734008180000|2024-12-12 12:56:20|2778.25|2766.75|2778.69|2767.19|2778.69|2767.19|2776.18|2764.68|29
1734008190000|2024-12-12 12:56:30|2778.75|2767.25|2781.21|2769.71|2781.21|2769.71|2778.75|2767.25|39
1734008200000|2024-12-12 12:56:40|2781.31|2769.81|2785.1|2773.6|2785.4|2773.9|2780.85|2769.35|36
1734008210000|2024-12-12 12:56:50|2785|2773.5|2784.25|2772.75|2785.35|2773.85|2783.95|2772.45|37
1734008220000|2024-12-12 12:57:00|2784.52|2773.02|2786.17|2774.67|2786.2|2774.7|2784.52|2773.02|31
1734008230000|2024-12-12 12:57:10|2786.14|2774.64|2787.03|2775.53|2788.12|2776.62|2786.1|2774.6|36
1734008240000|2024-12-12 12:57:20|2787.13|2775.63|2789.8|2778.3|2789.95|2778.45|2787.13|2775.63|27
1734008250000|2024-12-12 12:57:30|2789.85|2778.35|2788.05|2776.55|2789.95|2778.45|2786.85|2775.35|34
1734008260000|2024-12-12 12:57:40|2788.01|2776.51|2786.89|2775.39|2788.25|2776.75|2786.35|2774.85|37
1734008270000|2024-12-12 12:57:50|2786.99|2775.49|2786.7|2775.2|2787.23|2775.73|2785.25|2773.75|33
1734008280000|2024-12-12 12:58:00|2786.85|2775.35|2782.06|2770.56|2787.19|2775.69|2782.06|2770.56|36
1734008290000|2024-12-12 12:58:10|2781.51|2770.01|2781|2769.5|2782.93|2771.43|2780.7|2769.2|35
1734008300000|2024-12-12 12:58:20|2781.75|2770.25|2779.62|2768.12|2782.1|2770.6|2779.5|2768|32
1734008310000|2024-12-12 12:58:30|2779.65|2768.15|2780.15|2768.65|2781.05|2769.55|2779.21|2767.71|27
1734008320000|2024-12-12 12:58:40|2780.4|2768.9|2778.45|2766.95|2781.25|2769.75|2778.45|2766.95|24
1734008330000|2024-12-12 12:58:50|2778.75|2767.25|2779|2767.5|2779.05|2767.55|2778.35|2766.85|25
1734008340000|2024-12-12 12:59:00|2779.05|2767.55|2779.9|2768.4|2780.1|2768.6|2778.69|2767.19|32
1734008350000|2024-12-12 12:59:10|2780.34|2768.84|2781.42|2769.92|2782.11|2770.61|2780.34|2768.84|31
1734008360000|2024-12-12 12:59:20|2781.78|2770.28|2780.77|2769.27|2782.37|2770.87|2780.77|2769.27|36
1734008370000|2024-12-12 12:59:30|2780.75|2769.25|2781.53|2770.03|2781.53|2770.03|2780.25|2768.75|33
1734008380000|2024-12-12 12:59:40|2781.68|2770.18|2781.65|2770.15|2782.25|2770.75|2781.33|2769.83|27
1734008390000|2024-12-12 12:59:50|2781.94|2770.44|2782.21|2770.71|2782.25|2770.75|2781.94|2770.44|24
1734008400000|2024-12-12 13:00:00|2781.67|2770.17|2785.02|2773.52|2786.02|2774.52|2781.38|2769.88|33
1734008410000|2024-12-12 13:00:10|2785.22|2773.72|2786.19|2774.69|2786.3|2774.8|2784.83|2773.33|34
1734008420000|2024-12-12 13:00:20|2786.05|2774.55|2785.25|2773.75|2786.25|2774.75|2785.05|2773.55|26
1734008430000|2024-12-12 13:00:30|2785.2|2773.7|2785.18|2773.68|2785.6|2774.1|2785.05|2773.55|29
1734008440000|2024-12-12 13:00:40|2785.2|2773.7|2783.05|2771.55|2785.2|2773.7|2782.28|2770.78|30
1734008450000|2024-12-12 13:00:50|2783.2|2771.7|2785.25|2773.75|2786.1|2774.6|2783.2|2771.7|39
1734008460000|2024-12-12 13:01:00|2785.24|2773.74|2785.11|2773.61|2785.33|2773.83|2784.5|2773|34
1734008470000|2024-12-12 13:01:10|2785.2|2773.7|2788.2|2776.7|2788.25|2776.75|2784.98|2773.48|33
1734008480000|2024-12-12 13:01:20|2788.25|2776.75|2788.32|2776.82|2789.1|2777.6|2787.3|2775.8|30
1734008490000|2024-12-12 13:01:30|2788.55|2777.05|2787.15|2775.65|2788.55|2777.05|2787.15|2775.65|35
1734008500000|2024-12-12 13:01:40|2786.82|2775.32|2785.25|2773.75|2786.82|2775.32|2785.17|2773.67|37
1734008510000|2024-12-12 13:01:50|2785.55|2774.05|2788.1|2776.6|2788.1|2776.6|2785.55|2774.05|12
1734008520000|2024-12-12 13:02:00|2788.4|2776.9|2793.2|2781.7|2793.2|2781.7|2788.4|2776.9|12
1734008530000|2024-12-12 13:02:10|2792.85|2781.35|2794.75|2783.25|2794.75|2783.25|2792.85|2781.35|9
1734008540000|2024-12-12 13:02:20|2794.95|2783.45|2796.45|2784.95|2798.1|2786.6|2794.95|2783.45|17
1734008550000|2024-12-12 13:02:30|2796.6|2785.1|2801.2|2789.7|2801.2|2789.7|2796.35|2784.85|18
1734008560000|2024-12-12 13:02:40|2801.85|2790.35|2802|2790.5|2802|2790.5|2801.85|2790.35|3
1734008570000|2024-12-12 13:02:50|2802.45|2790.95|2803.1|2791.6|2803.1|2791.6|2802.25|2790.75|7
1734008580000|2024-12-12 13:03:00|2802.75|2791.25|2802.25|2790.75|2802.75|2791.25|2801.85|2790.35|6
1734008590000|2024-12-12 13:03:10|2801.9|2790.4|2798.4|2786.9|2801.9|2790.4|2798.4|2786.9|13
1734008600000|2024-12-12 13:03:20|2798.15|2786.65|2791.25|2779.75|2798.15|2786.65|2791.25|2779.75|20
1734008610000|2024-12-12 13:03:30|2791.05|2779.55|2793.25|2781.75|2794.25|2782.75|2790.55|2779.05|19
1734008620000|2024-12-12 13:03:40|2792.75|2781.25|2795.25|2783.75|2795.5|2784|2792.25|2780.75|14
1734008630000|2024-12-12 13:03:50|2795.9|2784.4|2798.65|2787.15|2798.65|2787.15|2795.9|2784.4|10
1734008640000|2024-12-12 13:04:00|2799.25|2787.75|2796.35|2784.85|2799.9|2788.4|2796.35|2784.85|13
1734008650000|2024-12-12 13:04:10|2796.5|2785|2795.6|2784.1|2797.15|2785.65|2793.95|2782.45|17
1734008660000|2024-12-12 13:04:20|2796.1|2784.6|2795.85|2784.35|2798.25|2786.75|2795.75|2784.25|14
1734008670000|2024-12-12 13:04:30|2795.35|2783.85|2797.4|2785.9|2797.55|2786.05|2794.25|2782.75|25
1734008680000|2024-12-12 13:04:40|2797.35|2785.85|2795.25|2783.75|2797.35|2785.85|2795.25|2783.75|17
1734008690000|2024-12-12 13:04:50|2795.5|2784|2798.1|2786.6|2798.1|2786.6|2795.5|2784|12
1734008700000|2024-12-12 13:05:00|2798.5|2787|2802.5|2791|2802.5|2791|2798.45|2786.95|21
1734008710000|2024-12-12 13:05:10|2802.05|2790.55|2803.75|2792.25|2803.75|2792.25|2801.45|2789.95|15
1734008720000|2024-12-12 13:05:20|2803.55|2792.05|2804.1|2792.6|2804.1|2792.6|2803.3|2791.8|8
1734008730000|2024-12-12 13:05:30|2804.55|2793.05|2810.7|2799.2|2810.7|2799.2|2804.55|2793.05|18
1734008740000|2024-12-12 13:05:40|2811.2|2799.7|2813.45|2801.95|2813.55|2802.05|2810.7|2799.2|12
1734008750000|2024-12-12 13:05:50|2812.65|2801.15|2811.85|2800.35|2812.65|2801.15|2809.35|2797.85|26
1734008760000|2024-12-12 13:06:00|2811.9|2800.4|2808.8|2797.3|2813.65|2802.15|2808.6|2797.1|20
1734008770000|2024-12-12 13:06:10|2808.85|2797.35|2807.4|2795.9|2809.15|2797.65|2807.35|2795.85|21
1734008780000|2024-12-12 13:06:20|2807.95|2796.45|2805.6|2794.1|2807.95|2796.45|2804.4|2792.9|22
1734008790000|2024-12-12 13:06:30|2805.8|2794.3|2807.05|2795.55|2807.05|2795.55|2805.5|2794|9
1734008800000|2024-12-12 13:06:40|2806.45|2794.95|2809.9|2798.4|2809.9|2798.4|2806|2794.5|29
1734008810000|2024-12-12 13:06:50|2809.8|2798.3|2808.25|2796.75|2810.35|2798.85|2808.25|2796.75|13
1734008820000|2024-12-12 13:07:00|2808.6|2797.1|2808.25|2796.75|2809.3|2797.8|2808.25|2796.75|16
1734008830000|2024-12-12 13:07:10|2808.3|2796.8|2809.9|2798.4|2811.15|2799.65|2808.3|2796.8|18
1734008840000|2024-12-12 13:07:20|2810.15|2798.65|2809.75|2798.25|2811.05|2799.55|2809.75|2798.25|5
1734008850000|2024-12-12 13:07:30|2808.85|2797.35|2806.2|2794.7|2808.85|2797.35|2806.2|2794.7|7
1734008860000|2024-12-12 13:07:40|2805.9|2794.4|2802.9|2791.4|2805.9|2794.4|2802.85|2791.35|22
1734008870000|2024-12-12 13:07:50|2802.81|2791.31|2802.25|2790.75|2802.81|2791.31|2799.83|2788.33|39
1734008880000|2024-12-12 13:08:00|2802.75|2791.25|2801.25|2789.75|2802.75|2791.25|2799.4|2787.9|35
1734008890000|2024-12-12 13:08:10|2801.75|2790.25|2802.15|2790.65|2803.05|2791.55|2800.15|2788.65|38
1734008900000|2024-12-12 13:08:20|2802.04|2790.54|2799.21|2787.71|2802.68|2791.18|2799|2787.5|39
1734008910000|2024-12-12 13:08:30|2799.05|2787.55|2801.85|2790.35|2801.85|2790.35|2799.05|2787.55|37
1734008920000|2024-12-12 13:08:40|2801.68|2790.18|2805.45|2793.95|2805.45|2793.95|2801.65|2790.15|35
1734008930000|2024-12-12 13:08:50|2805.43|2793.93|2806.85|2795.35|2806.95|2795.45|2804.86|2793.36|33
1734008940000|2024-12-12 13:09:00|2806.3|2794.8|2804.03|2792.53|2806.3|2794.8|2803.1|2791.6|38
1734008950000|2024-12-12 13:09:10|2804.11|2792.61|2805.25|2793.75|2806.15|2794.65|2804.11|2792.61|35
1734008960000|2024-12-12 13:09:20|2805.15|2793.65|2804.37|2792.87|2805.25|2793.75|2804|2792.5|29
1734008970000|2024-12-12 13:09:30|2804.35|2792.85|2800.7|2789.2|2804.35|2792.85|2800.7|2789.2|29
1734008980000|2024-12-12 13:09:40|2800.78|2789.28|2805.17|2793.67|2805.25|2793.75|2800.65|2789.15|33
1734008990000|2024-12-12 13:09:50|2805|2793.5|2804.25|2792.75|2805.22|2793.72|2803.5|2792|30
1734009000000|2024-12-12 13:10:00|2804|2792.5|2798.45|2786.95|2804.1|2792.6|2798.4|2786.9|34
1734009010000|2024-12-12 13:10:10|2798.43|2786.93|2796.3|2784.8|2799.94|2788.44|2796.3|2784.8|34
1734009020000|2024-12-12 13:10:20|2796.2|2784.7|2798.41|2786.91|2798.41|2786.91|2796.08|2784.58|35
1734009030000|2024-12-12 13:10:30|2799.01|2787.51|2797.6|2786.1|2799.34|2787.84|2797.6|2786.1|35
1734009040000|2024-12-12 13:10:40|2797.79|2786.29|2798.18|2786.68|2798.42|2786.92|2797.21|2785.71|27
1734009050000|2024-12-12 13:10:50|2798.19|2786.69|2797.4|2785.9|2799.28|2787.78|2797.4|2785.9|37
1734009060000|2024-12-12 13:11:00|2797.25|2785.75|2796.15|2784.65|2797.5|2786|2796.1|2784.6|28
1734009070000|2024-12-12 13:11:10|2796.2|2784.7|2788.25|2776.75|2796.2|2784.7|2788.25|2776.75|36
1734009080000|2024-12-12 13:11:20|2788.2|2776.7|2787.55|2776.05|2788.2|2776.7|2786.19|2774.69|32
1734009090000|2024-12-12 13:11:30|2788.45|2776.95|2787.28|2775.78|2789.2|2777.7|2786.25|2774.75|28
1734009100000|2024-12-12 13:11:40|2787.3|2775.8|2788.23|2776.73|2788.4|2776.9|2786.99|2775.49|35
1734009110000|2024-12-12 13:11:50|2788.34|2776.84|2788.22|2776.72|2788.34|2776.84|2787.9|2776.4|34
1734009120000|2024-12-12 13:12:00|2788.06|2776.56|2783.43|2771.93|2788.08|2776.58|2783.18|2771.68|37
1734009130000|2024-12-12 13:12:10|2784.19|2772.69|2783.09|2771.59|2784.43|2772.93|2783.04|2771.54|33
1734009140000|2024-12-12 13:12:20|2782.95|2771.45|2780.71|2769.21|2783.55|2772.05|2780.71|2769.21|34
1734009150000|2024-12-12 13:12:30|2780.05|2768.55|2782|2770.5|2783.2|2771.7|2780.05|2768.55|38
1734009160000|2024-12-12 13:12:40|2781.95|2770.45|2781.5|2770|2782.8|2771.3|2781.24|2769.74|37
1734009170000|2024-12-12 13:12:50|2781.45|2769.95|2782.3|2770.8|2782.55|2771.05|2781.1|2769.6|34
1734009180000|2024-12-12 13:13:00|2782.1|2770.6|2783.95|2772.45|2784.1|2772.6|2782.1|2770.6|21
1734009190000|2024-12-12 13:13:10|2784.1|2772.6|2784.7|2773.2|2785.1|2773.6|2783.45|2771.95|14
1734009200000|2024-12-12 13:13:20|2784.95|2773.45|2786.05|2774.55|2786.15|2774.65|2784.7|2773.2|16
1734009210000|2024-12-12 13:13:30|2786.45|2774.95|2786.7|2775.2|2788.25|2776.75|2786.45|2774.95|22
1734009220000|2024-12-12 13:13:40|2786.5|2775|2787.25|2775.75|2787.3|2775.8|2784.55|2773.05|19
1734009230000|2024-12-12 13:13:50|2787.65|2776.15|2787.25|2775.75|2787.65|2776.15|2787.25|2775.75|19
1734009240000|2024-12-12 13:14:00|2787.3|2775.8|2786.25|2774.75|2787.45|2775.95|2785.75|2774.25|23
1734009250000|2024-12-12 13:14:10|2785.95|2774.45|2785.75|2774.25|2786.25|2774.75|2784.4|2772.9|20
1734009260000|2024-12-12 13:14:20|2785.8|2774.3|2784.55|2773.05|2786|2774.5|2784.55|2773.05|24
1734009270000|2024-12-12 13:14:30|2784.15|2772.65|2785.25|2773.75|2785.4|2773.9|2784.15|2772.65|7
1734009280000|2024-12-12 13:14:40|2785.6|2774.1|2785.4|2773.9|2785.65|2774.15|2785.35|2773.85|18
1734009290000|2024-12-12 13:14:50|2785.25|2773.75|2785.05|2773.55|2785.53|2774.03|2784.85|2773.35|24
1734009300000|2024-12-12 13:15:00|2784.42|2772.92|2784.69|2773.19|2785.34|2773.84|2782.79|2771.29|35
1734009310000|2024-12-12 13:15:10|2784.38|2772.88|2785.67|2774.17|2785.68|2774.18|2784.18|2772.68|35
1734009320000|2024-12-12 13:15:20|2785.62|2774.12|2789.47|2777.97|2790.43|2778.93|2785.62|2774.12|40
1734009330000|2024-12-12 13:15:30|2789.36|2777.86|2793.23|2781.73|2793.74|2782.24|2789.36|2777.86|37
1734009340000|2024-12-12 13:15:40|2793.13|2781.63|2791.79|2780.29|2793.13|2781.63|2791.57|2780.07|35
1734009350000|2024-12-12 13:15:50|2791.8|2780.3|2794.26|2782.76|2795.52|2784.02|2791.79|2780.29|34
1734009360000|2024-12-12 13:16:00|2794.2|2782.7|2793.43|2781.93|2794.53|2783.03|2793.43|2781.93|34
1734009370000|2024-12-12 13:16:10|2794.14|2782.64|2794.3|2782.8|2795.62|2784.12|2794.14|2782.64|36
1734009380000|2024-12-12 13:16:20|2794.44|2782.94|2795.65|2784.15|2795.74|2784.24|2794.28|2782.78|38
1734009390000|2024-12-12 13:16:30|2796.09|2784.59|2796.3|2784.8|2798.75|2787.25|2795.64|2784.14|38
1734009400000|2024-12-12 13:16:40|2796.32|2784.82|2796.11|2784.61|2796.93|2785.43|2796.11|2784.61|33
1734009410000|2024-12-12 13:16:50|2795.97|2784.47|2795.9|2784.4|2796.07|2784.57|2795.11|2783.61|37
1734009420000|2024-12-12 13:17:00|2795.86|2784.36|2796.88|2785.38|2796.96|2785.46|2795.86|2784.36|35
1734009430000|2024-12-12 13:17:10|2796.89|2785.39|2804.06|2792.56|2805.33|2793.83|2796.89|2785.39|35
1734009440000|2024-12-12 13:17:20|2804.1|2792.6|2805.29|2793.79|2805.34|2793.84|2803.22|2791.72|37
1734009450000|2024-12-12 13:17:30|2805.27|2793.77|2806.42|2794.92|2806.42|2794.92|2804.34|2792.84|36
1734009460000|2024-12-12 13:17:40|2806.91|2795.41|2805.25|2793.75|2806.91|2795.41|2805.2|2793.7|31
1734009470000|2024-12-12 13:17:50|2805.4|2793.9|2808.31|2796.81|2808.31|2796.81|2805.14|2793.64|36
1734009480000|2024-12-12 13:18:00|2808.42|2796.92|2801.84|2790.34|2808.42|2796.92|2800.84|2789.34|35
1734009490000|2024-12-12 13:18:10|2802.49|2790.99|2804|2792.5|2804|2792.5|2800.71|2789.21|36
1734009500000|2024-12-12 13:18:20|2803.67|2792.17|2804.24|2792.74|2804.63|2793.13|2803.24|2791.74|39
1734009510000|2024-12-12 13:18:30|2804.2|2792.7|2804.26|2792.76|2804.43|2792.93|2801.83|2790.33|40
1734009520000|2024-12-12 13:18:40|2804.24|2792.74|2803.27|2791.77|2804.52|2793.02|2803.24|2791.74|38
1734009530000|2024-12-12 13:18:50|2803.24|2791.74|2805.43|2793.93|2805.43|2793.93|2802.44|2790.94|39
1734009540000|2024-12-12 13:19:00|2805.62|2794.12|2807.75|2796.25|2808.2|2796.7|2805.26|2793.76|38
1734009550000|2024-12-12 13:19:10|2808.09|2796.59|2803.39|2791.89|2808.09|2796.59|2801.35|2789.85|39
1734009560000|2024-12-12 13:19:20|2803.46|2791.96|2807.76|2796.26|2807.76|2796.26|2803.24|2791.74|35
1734009570000|2024-12-12 13:19:30|2807.46|2795.96|2810.46|2798.96|2810.65|2799.15|2807.46|2795.96|30
1734009580000|2024-12-12 13:19:40|2810.6|2799.1|2811.5|2800|2813.48|2801.98|2810.6|2799.1|36
1734009590000|2024-12-12 13:19:50|2811.52|2800.02|2814.67|2803.17|2814.79|2803.29|2811.49|2799.99|37
1734009600000|2024-12-12 13:20:00|2814.51|2803.01|2814.91|2803.41|2814.91|2803.41|2813.35|2801.85|37
1734009610000|2024-12-12 13:20:10|2814.88|2803.38|2813.24|2801.74|2814.95|2803.45|2813.18|2801.68|31
1734009620000|2024-12-12 13:20:20|2813.34|2801.84|2813.89|2802.39|2815.35|2803.85|2813.23|2801.73|37
1734009630000|2024-12-12 13:20:30|2813.7|2802.2|2812.16|2800.66|2813.7|2802.2|2810.16|2798.66|37
1734009640000|2024-12-12 13:20:40|2812.14|2800.64|2811.93|2800.43|2812.28|2800.78|2810.19|2798.69|39
1734009650000|2024-12-12 13:20:50|2811.99|2800.49|2812.72|2801.22|2812.75|2801.25|2810.13|2798.63|39
1734009660000|2024-12-12 13:21:00|2812.61|2801.11|2810.76|2799.26|2812.82|2801.32|2808.08|2796.58|37
1734009670000|2024-12-12 13:21:10|2810.86|2799.36|2814.67|2803.17|2814.87|2803.37|2810.86|2799.36|37
1734009680000|2024-12-12 13:21:20|2814.69|2803.19|2814.34|2802.84|2815.25|2803.75|2814.08|2802.58|37
1734009690000|2024-12-12 13:21:30|2814.54|2803.04|2817.24|2805.74|2817.67|2806.17|2814.47|2802.97|38
1734009700000|2024-12-12 13:21:40|2817.43|2805.93|2817.53|2806.03|2818.8|2807.3|2816.29|2804.79|40
1734009710000|2024-12-12 13:21:50|2817.39|2805.89|2818|2806.5|2818|2806.5|2816.93|2805.43|39
1734009720000|2024-12-12 13:22:00|2818.42|2806.92|2818.61|2807.11|2819.63|2808.13|2816.29|2804.79|39
1734009730000|2024-12-12 13:22:10|2818.6|2807.1|2816|2804.5|2818.6|2807.1|2816|2804.5|35
1734009740000|2024-12-12 13:22:20|2815.81|2804.31|2816.28|2804.78|2817.05|2805.55|2815.81|2804.31|36
1734009750000|2024-12-12 13:22:30|2816.36|2804.86|2817.81|2806.31|2817.81|2806.31|2815.95|2804.45|39
1734009760000|2024-12-12 13:22:40|2817.74|2806.24|2820.35|2808.85|2820.35|2808.85|2817.59|2806.09|34
1734009770000|2024-12-12 13:22:50|2820.25|2808.75|2818.35|2806.85|2821.25|2809.75|2818.35|2806.85|37
1734009780000|2024-12-12 13:23:00|2818.7|2807.2|2820.05|2808.55|2820.14|2808.64|2818.5|2807|36
1734009790000|2024-12-12 13:23:10|2820.15|2808.65|2820.55|2809.05|2823.35|2811.85|2819.65|2808.15|35
1734009800000|2024-12-12 13:23:20|2820.6|2809.1|2817.95|2806.45|2821.1|2809.6|2817.95|2806.45|38
1734009810000|2024-12-12 13:23:30|2818.05|2806.55|2817.01|2805.51|2820.15|2808.65|2816.9|2805.4|40
1734009820000|2024-12-12 13:23:40|2817.03|2805.53|2817.2|2805.7|2817.34|2805.84|2815.6|2804.1|38
1734009830000|2024-12-12 13:23:50|2817.7|2806.2|2814.4|2802.9|2817.92|2806.42|2812.35|2800.85|34
1734009840000|2024-12-12 13:24:00|2814.25|2802.75|2814.23|2802.73|2814.55|2803.05|2813.45|2801.95|35
1734009850000|2024-12-12 13:24:10|2814.25|2802.75|2814.3|2802.8|2814.35|2802.85|2813.2|2801.7|29
1734009860000|2024-12-12 13:24:20|2814.34|2802.84|2810.4|2798.9|2815.15|2803.65|2809.25|2797.75|36
1734009870000|2024-12-12 13:24:30|2811.4|2799.9|2812.05|2800.55|2812.05|2800.55|2809.35|2797.85|35
1734009880000|2024-12-12 13:24:40|2812.1|2800.6|2805.32|2793.82|2812.1|2800.6|2804.85|2793.35|31
1734009890000|2024-12-12 13:24:50|2805.34|2793.84|2804.2|2792.7|2805.34|2793.84|2802.5|2791|38
1734009900000|2024-12-12 13:25:00|2804.23|2792.73|2806.8|2795.3|2806.8|2795.3|2803.78|2792.28|38
1734009910000|2024-12-12 13:25:10|2806.75|2795.25|2809.05|2797.55|2809.85|2798.35|2806.25|2794.75|37
1734009920000|2024-12-12 13:25:20|2809.25|2797.75|2808.48|2796.98|2810.2|2798.7|2808.2|2796.7|38
1734009930000|2024-12-12 13:25:30|2808.56|2797.06|2805.3|2793.8|2808.56|2797.06|2804.94|2793.44|37
1734009940000|2024-12-12 13:25:40|2805.25|2793.75|2804.28|2792.78|2806.1|2794.6|2803.9|2792.4|38
1734009950000|2024-12-12 13:25:50|2804.14|2792.64|2805.9|2794.4|2806.48|2794.98|2804.14|2792.64|37
1734009960000|2024-12-12 13:26:00|2805.85|2794.35|2806.85|2795.35|2806.85|2795.35|2804.8|2793.3|39
1734009970000|2024-12-12 13:26:10|2806.8|2795.3|2810.5|2799|2811.55|2800.05|2806.79|2795.29|39
1734009980000|2024-12-12 13:26:20|2810.4|2798.9|2808.15|2796.65|2811.8|2800.3|2808.15|2796.65|40
1734009990000|2024-12-12 13:26:30|2808.13|2796.63|2806.9|2795.4|2808.35|2796.85|2805.25|2793.75|37
1734010000000|2024-12-12 13:26:40|2807.2|2795.7|2805.31|2793.81|2807.5|2796|2804.2|2792.7|39
1734010010000|2024-12-12 13:26:50|2805.55|2794.05|2805.85|2794.35|2806.41|2794.91|2805.24|2793.74|33
1734010020000|2024-12-12 13:27:00|2805.6|2794.1|2806.2|2794.7|2806.55|2795.05|2805.6|2794.1|35
1734010030000|2024-12-12 13:27:10|2806.1|2794.6|2807|2795.5|2808.33|2796.83|2805.95|2794.45|39
1734010040000|2024-12-12 13:27:20|2807.25|2795.75|2806.05|2794.55|2807.35|2795.85|2805.6|2794.1|37
1734010050000|2024-12-12 13:27:30|2805.85|2794.35|2806.46|2794.96|2807.12|2795.62|2805.2|2793.7|36
1734010060000|2024-12-12 13:27:40|2806.42|2794.92|2805.7|2794.2|2807|2795.5|2805.55|2794.05|30
1734010070000|2024-12-12 13:27:50|2805.75|2794.25|2805.65|2794.15|2806.95|2795.45|2805.4|2793.9|29
1734010080000|2024-12-12 13:28:00|2805.59|2794.09|2802.7|2791.2|2807.2|2795.7|2802.25|2790.75|37
1734010090000|2024-12-12 13:28:10|2802.6|2791.1|2804.99|2793.49|2805.75|2794.25|2802.34|2790.84|37
1734010100000|2024-12-12 13:28:20|2805.06|2793.56|2803.79|2792.29|2805.1|2793.6|2802.54|2791.04|39
1734010110000|2024-12-12 13:28:30|2804.31|2792.81|2802.05|2790.55|2804.6|2793.1|2801.95|2790.45|36
1734010120000|2024-12-12 13:28:40|2802.02|2790.52|2800.23|2788.73|2802.02|2790.52|2799.42|2787.92|35
1734010130000|2024-12-12 13:28:50|2800.05|2788.55|2801.62|2790.12|2801.62|2790.12|2800.05|2788.55|38
1734010140000|2024-12-12 13:29:00|2801.65|2790.15|2804.25|2792.75|2804.35|2792.85|2801.65|2790.15|30
1734010150000|2024-12-12 13:29:10|2804.31|2792.81|2807.25|2795.75|2807.75|2796.25|2804.25|2792.75|39
1734010160000|2024-12-12 13:29:20|2807.6|2796.1|2810.45|2798.95|2810.98|2799.48|2807.15|2795.65|34
1734010170000|2024-12-12 13:29:30|2810.4|2798.9|2808.33|2796.83|2812.2|2800.7|2808.3|2796.8|38
1734010180000|2024-12-12 13:29:40|2808.25|2796.75|2809.5|2798|2809.68|2798.18|2808.25|2796.75|24
1734010190000|2024-12-12 13:29:50|2809.4|2797.9|2809.38|2797.88|2810.6|2799.1|2809.18|2797.68|33
1734010200000|2024-12-12 13:30:00|2809.29|2797.79|2811.73|2800.23|2813.54|2802.04|2809.2|2797.7|40
1734010210000|2024-12-12 13:30:10|2811.95|2800.45|2811.01|2799.51|2813.3|2801.8|2808.76|2797.26|40
1734010220000|2024-12-12 13:30:20|2811.15|2799.65|2817.72|2806.22|2818.15|2806.65|2810.87|2799.37|38
1734010230000|2024-12-12 13:30:30|2817.63|2806.13|2819.84|2808.34|2820.68|2809.18|2815.22|2803.72|40
1734010240000|2024-12-12 13:30:40|2819.01|2807.51|2811.25|2799.75|2819.39|2807.89|2811.25|2799.75|38
1734010250000|2024-12-12 13:30:50|2811.32|2799.82|2813.7|2802.2|2813.8|2802.3|2810.13|2798.63|40
1734010260000|2024-12-12 13:31:00|2813.5|2802|2810.15|2798.65|2815.3|2803.8|2810.15|2798.65|37
1734010270000|2024-12-12 13:31:10|2809.65|2798.15|2805.3|2793.8|2810.43|2798.93|2805.3|2793.8|40
1734010280000|2024-12-12 13:31:20|2805.25|2793.75|2804.08|2792.58|2806.75|2795.25|2803.25|2791.75|35
1734010290000|2024-12-12 13:31:30|2803.94|2792.44|2799|2787.5|2804.77|2793.27|2799|2787.5|36
1734010300000|2024-12-12 13:31:40|2798.41|2786.91|2794.55|2783.05|2798.41|2786.91|2794|2782.5|36
1734010310000|2024-12-12 13:31:50|2794.85|2783.35|2792.25|2780.75|2797.28|2785.78|2792.25|2780.75|37
1734010320000|2024-12-12 13:32:00|2791.52|2780.02|2778|2766.5|2791.52|2780.02|2778|2766.5|39
1734010330000|2024-12-12 13:32:10|2777.75|2766.25|2760.45|2748.95|2777.75|2766.25|2759.67|2748.17|40
1734010340000|2024-12-12 13:32:20|2759.68|2748.18|2754.89|2743.39|2761.33|2749.83|2754.86|2743.36|39
1734010350000|2024-12-12 13:32:30|2754.93|2743.43|2773.2|2761.7|2773.2|2761.7|2754.93|2743.43|38
1734010360000|2024-12-12 13:32:40|2771.92|2760.42|2770.82|2759.32|2771.92|2760.42|2767|2755.5|40
1734010370000|2024-12-12 13:32:50|2769.95|2758.45|2780.15|2768.65|2780.15|2768.65|2769.95|2758.45|38
1734010380000|2024-12-12 13:33:00|2780.1|2768.6|2783.88|2772.38|2786.3|2774.8|2780.05|2768.55|39
1734010390000|2024-12-12 13:33:10|2784.23|2772.73|2778.6|2767.1|2784.45|2772.95|2777.35|2765.85|40
1734010400000|2024-12-12 13:33:20|2778.1|2766.6|2771.5|2760|2778.59|2767.09|2771.5|2760|40
1734010410000|2024-12-12 13:33:30|2771.1|2759.6|2764.3|2752.8|2775.2|2763.7|2764.25|2752.75|39
1734010420000|2024-12-12 13:33:40|2765.61|2754.11|2774.35|2762.85|2774.6|2763.1|2765.61|2754.11|39
1734010430000|2024-12-12 13:33:50|2774.9|2763.4|2774|2762.5|2776.66|2765.16|2773.08|2761.58|37
1734010440000|2024-12-12 13:34:00|2773.43|2761.93|2767.56|2756.06|2776.2|2764.7|2762.25|2750.75|40
1734010450000|2024-12-12 13:34:10|2767.73|2756.23|2768.73|2757.23|2772.54|2761.04|2767.72|2756.22|40
1734010460000|2024-12-12 13:34:20|2768.69|2757.19|2771.2|2759.7|2771.2|2759.7|2760.58|2749.08|40
1734010470000|2024-12-12 13:34:30|2772.08|2760.58|2772.2|2760.7|2776.91|2765.41|2772.08|2760.58|38
1734010480000|2024-12-12 13:34:40|2772.1|2760.6|2779.56|2768.06|2779.69|2768.19|2771.6|2760.1|37
1734010490000|2024-12-12 13:34:50|2779.55|2768.05|2785.32|2773.82|2785.32|2773.82|2778.85|2767.35|35
1734010500000|2024-12-12 13:35:00|2785.17|2773.67|2780.13|2768.63|2785.41|2773.91|2779.17|2767.67|40
1734010510000|2024-12-12 13:35:10|2780.15|2768.65|2779.43|2767.93|2782.17|2770.67|2777.85|2766.35|40
1734010520000|2024-12-12 13:35:20|2779.3|2767.8|2778.45|2766.95|2780.8|2769.3|2776.64|2765.14|39
1734010530000|2024-12-12 13:35:30|2778.2|2766.7|2781.84|2770.34|2782.49|2770.99|2777.69|2766.19|38
1734010540000|2024-12-12 13:35:40|2780.98|2769.48|2779.35|2767.85|2783.65|2772.15|2777.9|2766.4|40
1734010550000|2024-12-12 13:35:50|2779|2767.5|2771.7|2760.2|2779|2767.5|2771.7|2760.2|40
1734010560000|2024-12-12 13:36:00|2771.4|2759.9|2774.8|2763.3|2775.5|2764|2766.9|2755.4|40
1734010570000|2024-12-12 13:36:10|2774.9|2763.4|2779.9|2768.4|2782.42|2770.92|2774.9|2763.4|39
1734010580000|2024-12-12 13:36:20|2778.77|2767.27|2782.12|2770.62|2782.28|2770.78|2777.7|2766.2|39
1734010590000|2024-12-12 13:36:30|2782.05|2770.55|2770.73|2759.23|2782.05|2770.55|2770.73|2759.23|39
1734010600000|2024-12-12 13:36:40|2770.32|2758.82|2771.9|2760.4|2772.1|2760.6|2764.98|2753.48|40
1734010610000|2024-12-12 13:36:50|2771.12|2759.62|2776.17|2764.67|2776.8|2765.3|2769.45|2757.95|39
1734010620000|2024-12-12 13:37:00|2774.69|2763.19|2758.8|2747.3|2774.69|2763.19|2758.8|2747.3|40
1734010630000|2024-12-12 13:37:10|2758.35|2746.85|2752.8|2741.3|2760.6|2749.1|2748.92|2737.42|38
1734010640000|2024-12-12 13:37:20|2752.18|2740.68|2771.12|2759.62|2772.63|2761.13|2752.18|2740.68|39
1734010650000|2024-12-12 13:37:30|2771.28|2759.78|2767.65|2756.15|2772.55|2761.05|2767|2755.5|40
1734010660000|2024-12-12 13:37:40|2766.45|2754.95|2770.79|2759.29|2778.65|2767.15|2766.2|2754.7|39
1734010670000|2024-12-12 13:37:50|2770.77|2759.27|2766.88|2755.38|2770.88|2759.38|2766.88|2755.38|39
1734010680000|2024-12-12 13:38:00|2767.05|2755.55|2765.9|2754.4|2771.75|2760.25|2765.9|2754.4|39
1734010690000|2024-12-12 13:38:10|2765.8|2754.3|2759.25|2747.75|2765.87|2754.37|2759.25|2747.75|40
1734010700000|2024-12-12 13:38:20|2759.45|2747.95|2760.19|2748.69|2762|2750.5|2753.05|2741.55|40
1734010710000|2024-12-12 13:38:30|2760.34|2748.84|2764.7|2753.2|2767.65|2756.15|2760.17|2748.67|40
1734010720000|2024-12-12 13:38:40|2765.04|2753.54|2766.75|2755.25|2768.64|2757.14|2765|2753.5|38
1734010730000|2024-12-12 13:38:50|2767.65|2756.15|2762.9|2751.4|2771.3|2759.8|2762.67|2751.17|39
1734010740000|2024-12-12 13:39:00|2763.4|2751.9|2766.78|2755.28|2767.53|2756.03|2762.73|2751.23|40
1734010750000|2024-12-12 13:39:10|2766.63|2755.13|2765.35|2753.85|2766.63|2755.13|2762.55|2751.05|38
1734010760000|2024-12-12 13:39:20|2765.44|2753.94|2764.4|2752.9|2771.8|2760.3|2763.68|2752.18|40
1734010770000|2024-12-12 13:39:30|2763.81|2752.31|2764.84|2753.34|2766.75|2755.25|2763.35|2751.85|38
1734010780000|2024-12-12 13:39:40|2764.75|2753.25|2774.6|2763.1|2775.25|2763.75|2764.75|2753.25|40
1734010790000|2024-12-12 13:39:50|2774.64|2763.14|2782.79|2771.29|2784.25|2772.75|2774.4|2762.9|39
1734010800000|2024-12-12 13:40:00|2781.85|2770.35|2770.75|2759.25|2782.61|2771.11|2770.3|2758.8|38
1734010810000|2024-12-12 13:40:10|2770.6|2759.1|2770.54|2759.04|2776.15|2764.65|2770.45|2758.95|40
1734010820000|2024-12-12 13:40:20|2769.8|2758.3|2770.07|2758.57|2771.28|2759.78|2767.1|2755.6|40
1734010830000|2024-12-12 13:40:30|2770.23|2758.73|2768.05|2756.55|2770.55|2759.05|2765.45|2753.95|39
1734010840000|2024-12-12 13:40:40|2768.25|2756.75|2764.78|2753.28|2773.75|2762.25|2764.25|2752.75|39
1734010850000|2024-12-12 13:40:50|2764.28|2752.78|2767.25|2755.75|2769.48|2757.98|2764.27|2752.77|40
1734010860000|2024-12-12 13:41:00|2766.9|2755.4|2769.32|2757.82|2770.08|2758.58|2766.56|2755.06|37
1734010870000|2024-12-12 13:41:10|2769.89|2758.39|2776.6|2765.1|2777.12|2765.62|2769.8|2758.3|36
1734010880000|2024-12-12 13:41:20|2777.03|2765.53|2775.25|2763.75|2780.95|2769.45|2775.25|2763.75|35
1734010890000|2024-12-12 13:41:30|2774.75|2763.25|2770.75|2759.25|2774.75|2763.25|2770.75|2759.25|36
1734010900000|2024-12-12 13:41:40|2771.25|2759.75|2777.98|2766.48|2779.25|2767.75|2771.2|2759.7|36
1734010910000|2024-12-12 13:41:50|2777.97|2766.47|2775.35|2763.85|2780.25|2768.75|2774.75|2763.25|37
1734010920000|2024-12-12 13:42:00|2775.25|2763.75|2772.75|2761.25|2775.55|2764.05|2770.1|2758.6|39
1734010930000|2024-12-12 13:42:10|2772.3|2760.8|2773.66|2762.16|2773.75|2762.25|2770.9|2759.4|35
1734010940000|2024-12-12 13:42:20|2772.95|2761.45|2772.25|2760.75|2777.4|2765.9|2772.14|2760.64|40
1734010950000|2024-12-12 13:42:30|2772.13|2760.63|2776.55|2765.05|2776.55|2765.05|2771.2|2759.7|36
1734010960000|2024-12-12 13:42:40|2776.46|2764.96|2777.63|2766.13|2777.9|2766.4|2776.1|2764.6|37
1734010970000|2024-12-12 13:42:50|2777.43|2765.93|2781.36|2769.86|2781.36|2769.86|2776|2764.5|38
1734010980000|2024-12-12 13:43:00|2781.37|2769.87|2780|2768.5|2786.05|2774.55|2779.3|2767.8|39
1734010990000|2024-12-12 13:43:10|2780.19|2768.69|2779.08|2767.58|2781.6|2770.1|2778.35|2766.85|36
1734011000000|2024-12-12 13:43:20|2778.85|2767.35|2778.4|2766.9|2780.55|2769.05|2775.25|2763.75|40
1734011010000|2024-12-12 13:43:30|2779.16|2767.66|2775.06|2763.56|2786.65|2775.15|2775.06|2763.56|40
1734011020000|2024-12-12 13:43:40|2775.65|2764.15|2773.75|2762.25|2776.38|2764.88|2772.35|2760.85|37
1734011030000|2024-12-12 13:43:50|2773.25|2761.75|2770.23|2758.73|2775.13|2763.63|2769.75|2758.25|36
1734011040000|2024-12-12 13:44:00|2769.55|2758.05|2773.5|2762|2773.57|2762.07|2769.55|2758.05|35
1734011050000|2024-12-12 13:44:10|2773.4|2761.9|2775.25|2763.75|2775.25|2763.75|2771.8|2760.3|37
1734011060000|2024-12-12 13:44:20|2774.9|2763.4|2770.04|2758.54|2775.5|2764|2769.7|2758.2|36
1734011070000|2024-12-12 13:44:30|2769.95|2758.45|2772.25|2760.75|2773.03|2761.53|2769.95|2758.45|34
1734011080000|2024-12-12 13:44:40|2772.2|2760.7|2770.8|2759.3|2772.2|2760.7|2768.08|2756.58|39
1734011090000|2024-12-12 13:44:50|2770.87|2759.37|2774.57|2763.07|2774.57|2763.07|2770.87|2759.37|36
1734011100000|2024-12-12 13:45:00|2774|2762.5|2775.61|2764.11|2776.75|2765.25|2773.54|2762.04|40
1734011110000|2024-12-12 13:45:10|2776.31|2764.81|2776.75|2765.25|2778.4|2766.9|2774.8|2763.3|35
1734011120000|2024-12-12 13:45:20|2777.4|2765.9|2782.96|2771.46|2783.4|2771.9|2777.1|2765.6|37
1734011130000|2024-12-12 13:45:30|2782.4|2770.9|2782.1|2770.6|2786.65|2775.15|2781.58|2770.08|39
1734011140000|2024-12-12 13:45:40|2782.05|2770.55|2786.55|2775.05|2788.25|2776.75|2781.35|2769.85|38
1734011150000|2024-12-12 13:45:50|2786.37|2774.87|2780.57|2769.07|2787.69|2776.19|2777.98|2766.48|39
1734011160000|2024-12-12 13:46:00|2779.98|2768.48|2781.28|2769.78|2782.58|2771.08|2778.56|2767.06|38
1734011170000|2024-12-12 13:46:10|2780.95|2769.45|2772.9|2761.4|2781.05|2769.55|2772.9|2761.4|35
1734011180000|2024-12-12 13:46:20|2772.82|2761.32|2769.74|2758.24|2774.48|2762.98|2768.8|2757.3|37
1734011190000|2024-12-12 13:46:30|2769.5|2758|2768.33|2756.83|2773.09|2761.59|2768.33|2756.83|38
1734011200000|2024-12-12 13:46:40|2768.25|2756.75|2766.35|2754.85|2772.48|2760.98|2766.35|2754.85|37
1734011210000|2024-12-12 13:46:50|2766.9|2755.4|2766.24|2754.74|2767.4|2755.9|2764.1|2752.6|37
1734011220000|2024-12-12 13:47:00|2766.2|2754.7|2763.9|2752.4|2766.2|2754.7|2759.9|2748.4|38
1734011230000|2024-12-12 13:47:10|2764.02|2752.52|2763.4|2751.9|2764.8|2753.3|2760.93|2749.43|40
1734011240000|2024-12-12 13:47:20|2763.85|2752.35|2762.25|2750.75|2766.35|2754.85|2762.25|2750.75|38
1734011250000|2024-12-12 13:47:30|2762.52|2751.02|2756.38|2744.88|2765.45|2753.95|2756.38|2744.88|38
1734011260000|2024-12-12 13:47:40|2756.4|2744.9|2756.5|2745|2760.35|2748.85|2756.4|2744.9|38
1734011270000|2024-12-12 13:47:50|2756.85|2745.35|2760.3|2748.8|2762.82|2751.32|2756.85|2745.35|38
1734011280000|2024-12-12 13:48:00|2759.8|2748.3|2754.35|2742.85|2761.4|2749.9|2753.88|2742.38|38
1734011290000|2024-12-12 13:48:10|2754.72|2743.22|2753.56|2742.06|2757.93|2746.43|2753.56|2742.06|40
1734011300000|2024-12-12 13:48:20|2753.6|2742.1|2751.45|2739.95|2753.75|2742.25|2751.45|2739.95|37
1734011310000|2024-12-12 13:48:30|2751.6|2740.1|2752.32|2740.82|2755|2743.5|2751.6|2740.1|39
1734011320000|2024-12-12 13:48:40|2752.25|2740.75|2754.76|2743.26|2754.9|2743.4|2751.6|2740.1|38
1734011330000|2024-12-12 13:48:50|2754.5|2743|2745.21|2733.71|2756.1|2744.6|2743.31|2731.81|39
1734011340000|2024-12-12 13:49:00|2745.31|2733.81|2740.5|2729|2745.31|2733.81|2740.5|2729|37
1734011350000|2024-12-12 13:49:10|2739.95|2728.45|2745.1|2733.6|2747.55|2736.05|2739.95|2728.45|36
1734011360000|2024-12-12 13:49:20|2745.15|2733.65|2746.8|2735.3|2749.56|2738.06|2744.2|2732.7|38
1734011370000|2024-12-12 13:49:30|2746.85|2735.35|2746.2|2734.7|2750.55|2739.05|2746.15|2734.65|37
1734011380000|2024-12-12 13:49:40|2746.75|2735.25|2747.49|2735.99|2749.43|2737.93|2746.7|2735.2|38
1734011390000|2024-12-12 13:49:50|2747.45|2735.95|2754.37|2742.87|2754.37|2742.87|2747.45|2735.95|38
1734011400000|2024-12-12 13:50:00|2754.26|2742.76|2763.42|2751.92|2763.6|2752.1|2754.26|2742.76|38
1734011410000|2024-12-12 13:50:10|2762.33|2750.83|2761.8|2750.3|2765.25|2753.75|2759.23|2747.73|39
1734011420000|2024-12-12 13:50:20|2761.38|2749.88|2768|2756.5|2768.53|2757.03|2760.85|2749.35|38
1734011430000|2024-12-12 13:50:30|2767.95|2756.45|2764.13|2752.63|2768|2756.5|2764|2752.5|37
1734011440000|2024-12-12 13:50:40|2764.44|2752.94|2770.45|2758.95|2770.45|2758.95|2764.25|2752.75|35
1734011450000|2024-12-12 13:50:50|2770.52|2759.02|2767.49|2755.99|2770.8|2759.3|2767.1|2755.6|35
1734011460000|2024-12-12 13:51:00|2767.22|2755.72|2764.22|2752.72|2768.46|2756.96|2763.74|2752.24|38
1734011470000|2024-12-12 13:51:10|2764.85|2753.35|2766.72|2755.22|2767.93|2756.43|2764.45|2752.95|38
1734011480000|2024-12-12 13:51:20|2766.73|2755.23|2764.63|2753.13|2768.23|2756.73|2764.63|2753.13|37
1734011490000|2024-12-12 13:51:30|2764.55|2753.05|2766.8|2755.3|2767.55|2756.05|2764.4|2752.9|37
1734011500000|2024-12-12 13:51:40|2766.75|2755.25|2762.34|2750.84|2768.31|2756.81|2761.85|2750.35|35
1734011510000|2024-12-12 13:51:50|2762.25|2750.75|2763.35|2751.85|2764.68|2753.18|2762.25|2750.75|37
1734011520000|2024-12-12 13:52:00|2762.8|2751.3|2760.43|2748.93|2762.8|2751.3|2759.55|2748.05|36
1734011530000|2024-12-12 13:52:10|2760.84|2749.34|2764.79|2753.29|2764.79|2753.29|2760.43|2748.93|37
1734011540000|2024-12-12 13:52:20|2764.4|2752.9|2762.35|2750.85|2765.34|2753.84|2760.55|2749.05|37
1734011550000|2024-12-12 13:52:30|2762.55|2751.05|2760.65|2749.15|2763.95|2752.45|2760.3|2748.8|36
1734011560000|2024-12-12 13:52:40|2760.71|2749.21|2762.85|2751.35|2763.55|2752.05|2759.25|2747.75|39
1734011570000|2024-12-12 13:52:50|2762.87|2751.37|2767.6|2756.1|2768.9|2757.4|2761.97|2750.47|38
1734011580000|2024-12-12 13:53:00|2767.18|2755.68|2773.5|2762|2775.2|2763.7|2767.13|2755.63|35
1734011590000|2024-12-12 13:53:10|2773.65|2762.15|2768.25|2756.75|2773.65|2762.15|2767.4|2755.9|37
1734011600000|2024-12-12 13:53:20|2767.9|2756.4|2767.25|2755.75|2769.35|2757.85|2766.55|2755.05|35
1734011610000|2024-12-12 13:53:30|2767.35|2755.85|2776.1|2764.6|2776.1|2764.6|2767.25|2755.75|38
1734011620000|2024-12-12 13:53:40|2776.28|2764.78|2773.29|2761.79|2777.91|2766.41|2772.9|2761.4|36
1734011630000|2024-12-12 13:53:50|2773.6|2762.1|2773.4|2761.9|2773.6|2762.1|2772.28|2760.78|38
1734011640000|2024-12-12 13:54:00|2773.5|2762|2772.58|2761.08|2773.6|2762.1|2771.05|2759.55|39
1734011650000|2024-12-12 13:54:10|2772.84|2761.34|2776.5|2765|2776.5|2765|2771.6|2760.1|40
1734011660000|2024-12-12 13:54:20|2776.4|2764.9|2773.5|2762|2776.6|2765.1|2772.98|2761.48|38
1734011670000|2024-12-12 13:54:30|2773.52|2762.02|2772.8|2761.3|2774.37|2762.87|2772.29|2760.79|37
1734011680000|2024-12-12 13:54:40|2773.28|2761.78|2772.28|2760.78|2773.28|2761.78|2769.5|2758|34
1734011690000|2024-12-12 13:54:50|2771.88|2760.38|2769.32|2757.82|2772.38|2760.88|2768.8|2757.3|38
1734011700000|2024-12-12 13:55:00|2769|2757.5|2770.3|2758.8|2771.55|2760.05|2767.3|2755.8|38
1734011710000|2024-12-12 13:55:10|2769.65|2758.15|2774.25|2762.75|2774.25|2762.75|2769.65|2758.15|35
1734011720000|2024-12-12 13:55:20|2774.6|2763.1|2779.25|2767.75|2779.4|2767.9|2774.6|2763.1|37
1734011730000|2024-12-12 13:55:30|2779.05|2767.55|2778.38|2766.88|2779.05|2767.55|2775.98|2764.48|38
1734011740000|2024-12-12 13:55:40|2777.84|2766.34|2778.75|2767.25|2779.75|2768.25|2776.88|2765.38|36
1734011750000|2024-12-12 13:55:50|2778.9|2767.4|2780.4|2768.9|2782.11|2770.61|2778.2|2766.7|35
1734011760000|2024-12-12 13:56:00|2779.55|2768.05|2781.55|2770.05|2782.64|2771.14|2779.55|2768.05|38
1734011770000|2024-12-12 13:56:10|2781.79|2770.29|2789.35|2777.85|2790.8|2779.3|2781.79|2770.29|35
1734011780000|2024-12-12 13:56:20|2789.75|2778.25|2793.8|2782.3|2796.34|2784.84|2788.3|2776.8|39
1734011790000|2024-12-12 13:56:30|2794.38|2782.88|2795.78|2784.28|2798.62|2787.12|2794.1|2782.6|39
1734011800000|2024-12-12 13:56:40|2795.81|2784.31|2789.38|2777.88|2796.23|2784.73|2788.7|2777.2|37
1734011810000|2024-12-12 13:56:50|2788.86|2777.36|2788.25|2776.75|2789.85|2778.35|2787.25|2775.75|31
1734011820000|2024-12-12 13:57:00|2788.31|2776.81|2795.46|2783.96|2795.46|2783.96|2786.75|2775.25|36
1734011830000|2024-12-12 13:57:10|2795.65|2784.15|2793.03|2781.53|2797.5|2786|2792.86|2781.36|38
1734011840000|2024-12-12 13:57:20|2793.22|2781.72|2795.75|2784.25|2796.78|2785.28|2792.3|2780.8|37
1734011850000|2024-12-12 13:57:30|2795.8|2784.3|2794.84|2783.34|2797.47|2785.97|2794.45|2782.95|40
1734011860000|2024-12-12 13:57:40|2795.2|2783.7|2790.3|2778.8|2796.22|2784.72|2790.3|2778.8|39
1734011870000|2024-12-12 13:57:50|2789.85|2778.35|2789.03|2777.53|2790.04|2778.54|2787|2775.5|32
1734011880000|2024-12-12 13:58:00|2789|2777.5|2792|2780.5|2792.28|2780.78|2788.85|2777.35|38
1734011890000|2024-12-12 13:58:10|2791.2|2779.7|2789.99|2778.49|2791.6|2780.1|2788.16|2776.66|39
1734011900000|2024-12-12 13:58:20|2790.3|2778.8|2790.4|2778.9|2791.25|2779.75|2787.35|2775.85|34
1734011910000|2024-12-12 13:58:30|2790.23|2778.73|2790.88|2779.38|2791.45|2779.95|2788.35|2776.85|36
1734011920000|2024-12-12 13:58:40|2790.85|2779.35|2787.95|2776.45|2790.98|2779.48|2786.6|2775.1|40
1734011930000|2024-12-12 13:58:50|2787.96|2776.46|2788.85|2777.35|2790.34|2778.84|2787.96|2776.46|38
1734011940000|2024-12-12 13:59:00|2788.84|2777.34|2787.57|2776.07|2789.55|2778.05|2787.57|2776.07|39
1734011950000|2024-12-12 13:59:10|2786.6|2775.1|2787.41|2775.91|2788.4|2776.9|2785.45|2773.95|38
1734011960000|2024-12-12 13:59:20|2787.24|2775.74|2785.02|2773.52|2789.3|2777.8|2784.8|2773.3|36
1734011970000|2024-12-12 13:59:30|2785.24|2773.74|2790.28|2778.78|2790.28|2778.78|2785.24|2773.74|36
1734011980000|2024-12-12 13:59:40|2789.45|2777.95|2793.75|2782.25|2793.75|2782.25|2789.45|2777.95|40
1734011990000|2024-12-12 13:59:50|2794.1|2782.6|2793.23|2781.73|2794.42|2782.92|2792.6|2781.1|36
1734012000000|2024-12-12 14:00:00|2793.31|2781.81|2788.81|2777.31|2793.38|2781.88|2788.81|2777.31|40
1734012010000|2024-12-12 14:00:10|2788.75|2777.25|2792.95|2781.45|2793.2|2781.7|2786.45|2774.95|37
1734012020000|2024-12-12 14:00:20|2792.36|2780.86|2792.15|2780.65|2792.85|2781.35|2789.5|2778|39
1734012030000|2024-12-12 14:00:30|2792.11|2780.61|2785.4|2773.9|2792.21|2780.71|2785.19|2773.69|33
1734012040000|2024-12-12 14:00:40|2785.51|2774.01|2786.5|2775|2789.11|2777.61|2785.51|2774.01|38
1734012050000|2024-12-12 14:00:50|2785.98|2774.48|2781.46|2769.96|2787.28|2775.78|2781.35|2769.85|40
1734012060000|2024-12-12 14:01:00|2781.8|2770.3|2780.34|2768.84|2784.15|2772.65|2778.89|2767.39|38
1734012070000|2024-12-12 14:01:10|2779.8|2768.3|2779.57|2768.07|2785.5|2774|2779.57|2768.07|37
1734012080000|2024-12-12 14:01:20|2778.98|2767.48|2778.21|2766.71|2779.25|2767.75|2777.5|2766|34
1734012090000|2024-12-12 14:01:30|2778.23|2766.73|2773.15|2761.65|2780.35|2768.85|2773.15|2761.65|39
1734012100000|2024-12-12 14:01:40|2774.05|2762.55|2773.57|2762.07|2775.53|2764.03|2772.28|2760.78|36
1734012110000|2024-12-12 14:01:50|2773.25|2761.75|2770.91|2759.41|2773.25|2761.75|2769.75|2758.25|38
1734012120000|2024-12-12 14:02:00|2770.95|2759.45|2774.9|2763.4|2775.15|2763.65|2770.95|2759.45|38
1734012130000|2024-12-12 14:02:10|2774.51|2763.01|2772.15|2760.65|2775.54|2764.04|2771.8|2760.3|40
1734012140000|2024-12-12 14:02:20|2772.58|2761.08|2774|2762.5|2774.11|2762.61|2771.25|2759.75|39
1734012150000|2024-12-12 14:02:30|2774.23|2762.73|2776.31|2764.81|2777.15|2765.65|2773.45|2761.95|39
1734012160000|2024-12-12 14:02:40|2776.28|2764.78|2782.45|2770.95|2783.28|2771.78|2776.1|2764.6|37
1734012170000|2024-12-12 14:02:50|2782.3|2770.8|2786.75|2775.25|2787.3|2775.8|2782.3|2770.8|38
1734012180000|2024-12-12 14:03:00|2786.66|2775.16|2783.53|2772.03|2786.66|2775.16|2783.53|2772.03|38
1734012190000|2024-12-12 14:03:10|2783.56|2772.06|2784.06|2772.56|2785.11|2773.61|2782.35|2770.85|38
1734012200000|2024-12-12 14:03:20|2784.12|2772.62|2784.19|2772.69|2784.9|2773.4|2783.1|2771.6|40
1734012210000|2024-12-12 14:03:30|2784.23|2772.73|2791.65|2780.15|2791.65|2780.15|2784.15|2772.65|38
1734012220000|2024-12-12 14:03:40|2791.82|2780.32|2786.94|2775.44|2791.82|2780.32|2786.9|2775.4|37
1734012230000|2024-12-12 14:03:50|2787.25|2775.75|2779.95|2768.45|2787.25|2775.75|2779.95|2768.45|36
1734012240000|2024-12-12 14:04:00|2778.93|2767.43|2778.96|2767.46|2779.9|2768.4|2776.25|2764.75|37
1734012250000|2024-12-12 14:04:10|2778.85|2767.35|2766.25|2754.75|2779.3|2767.8|2766.25|2754.75|40
1734012260000|2024-12-12 14:04:20|2765.3|2753.8|2766.23|2754.73|2766.55|2755.05|2764.3|2752.8|34
1734012270000|2024-12-12 14:04:30|2765.9|2754.4|2770.71|2759.21|2771.15|2759.65|2765.55|2754.05|35
1734012280000|2024-12-12 14:04:40|2770.25|2758.75|2774.2|2762.7|2774.2|2762.7|2769.6|2758.1|38
1734012290000|2024-12-12 14:04:50|2773.89|2762.39|2769.6|2758.1|2773.89|2762.39|2769.6|2758.1|36
1734012300000|2024-12-12 14:05:00|2769.32|2757.82|2763.63|2752.13|2769.32|2757.82|2761.75|2750.25|39
1734012310000|2024-12-12 14:05:10|2762.97|2751.47|2761.5|2750|2765.23|2753.73|2761.48|2749.98|39
1734012320000|2024-12-12 14:05:20|2761.8|2750.3|2764.28|2752.78|2766.5|2755|2761.8|2750.3|38
1734012330000|2024-12-12 14:05:30|2764.55|2753.05|2760.03|2748.53|2764.55|2753.05|2759.6|2748.1|36
1734012340000|2024-12-12 14:05:40|2760.3|2748.8|2760.56|2749.06|2760.8|2749.3|2757.94|2746.44|36
1734012350000|2024-12-12 14:05:50|2760.64|2749.14|2763.7|2752.2|2764.63|2753.13|2760.3|2748.8|35
1734012360000|2024-12-12 14:06:00|2763.54|2752.04|2767.26|2755.76|2767.26|2755.76|2762.85|2751.35|38
1734012370000|2024-12-12 14:06:10|2766.85|2755.35|2768.45|2756.95|2769.87|2758.37|2766.67|2755.17|37
1734012380000|2024-12-12 14:06:20|2768.43|2756.93|2769|2757.5|2771.3|2759.8|2767.87|2756.37|35
1734012390000|2024-12-12 14:06:30|2768.8|2757.3|2768.15|2756.65|2770.55|2759.05|2767.8|2756.3|38
1734012400000|2024-12-12 14:06:40|2767.65|2756.15|2768.23|2756.73|2768.33|2756.83|2766.15|2754.65|33
1734012410000|2024-12-12 14:06:50|2768.21|2756.71|2769.59|2758.09|2770.4|2758.9|2767.15|2755.65|38
1734012420000|2024-12-12 14:07:00|2769.45|2757.95|2774.5|2763|2774.5|2763|2769.25|2757.75|35
1734012430000|2024-12-12 14:07:10|2773.75|2762.25|2772.2|2760.7|2775.05|2763.55|2770.85|2759.35|35
1734012440000|2024-12-12 14:07:20|2772.3|2760.8|2770.45|2758.95|2772.4|2760.9|2767.55|2756.05|37
1734012450000|2024-12-12 14:07:30|2771.25|2759.75|2773.47|2761.97|2773.47|2761.97|2769.2|2757.7|37
1734012460000|2024-12-12 14:07:40|2773.3|2761.8|2774.25|2762.75|2775.15|2763.65|2771.28|2759.78|32
1734012470000|2024-12-12 14:07:50|2774.2|2762.7|2775.25|2763.75|2775.34|2763.84|2773.45|2761.95|30
1734012480000|2024-12-12 14:08:00|2775.23|2763.73|2779.35|2767.85|2779.35|2767.85|2775.23|2763.73|30
1734012490000|2024-12-12 14:08:10|2779.5|2768|2776.23|2764.73|2780.35|2768.85|2775.6|2764.1|33
1734012500000|2024-12-12 14:08:20|2776.5|2765|2780.25|2768.75|2780.55|2769.05|2776.5|2765|36
1734012510000|2024-12-12 14:08:30|2780.1|2768.6|2781.31|2769.81|2781.8|2770.3|2778.47|2766.97|35
1734012520000|2024-12-12 14:08:40|2781.34|2769.84|2779.28|2767.78|2781.97|2770.47|2779.28|2767.78|34
1734012530000|2024-12-12 14:08:50|2779.31|2767.81|2780.47|2768.97|2781.93|2770.43|2779.2|2767.7|38
1734012540000|2024-12-12 14:09:00|2780.5|2769|2784.85|2773.35|2784.85|2773.35|2780.47|2768.97|33
1734012550000|2024-12-12 14:09:10|2785.2|2773.7|2784.28|2772.78|2786.68|2775.18|2784.28|2772.78|34
1734012560000|2024-12-12 14:09:20|2784.25|2772.75|2789.15|2777.65|2789.15|2777.65|2784.25|2772.75|34
1734012570000|2024-12-12 14:09:30|2789.5|2778|2792.35|2780.85|2793.25|2781.75|2789.34|2777.84|32
1734012580000|2024-12-12 14:09:40|2792.51|2781.01|2793.4|2781.9|2793.9|2782.4|2792.3|2780.8|37
1734012590000|2024-12-12 14:09:50|2793.25|2781.75|2797.85|2786.35|2798.07|2786.57|2793.25|2781.75|36
1734012600000|2024-12-12 14:10:00|2798.36|2786.86|2795.35|2783.85|2798.66|2787.16|2794.5|2783|39
1734012610000|2024-12-12 14:10:10|2795.6|2784.1|2793.53|2782.03|2796.1|2784.6|2793.53|2782.03|38
1734012620000|2024-12-12 14:10:20|2793.65|2782.15|2793.47|2781.97|2795.15|2783.65|2792.25|2780.75|36
1734012630000|2024-12-12 14:10:30|2792.98|2781.48|2800.5|2789|2800.77|2789.27|2792.9|2781.4|35
1734012640000|2024-12-12 14:10:40|2800.48|2788.98|2800.12|2788.62|2802.6|2791.1|2800.12|2788.62|35
1734012650000|2024-12-12 14:10:50|2800.21|2788.71|2794.71|2783.21|2800.21|2788.71|2794.55|2783.05|40
1734012660000|2024-12-12 14:11:00|2794.8|2783.3|2788.45|2776.95|2796.23|2784.73|2788.45|2776.95|36
1734012670000|2024-12-12 14:11:10|2788.48|2776.98|2789.23|2777.73|2791.25|2779.75|2788.45|2776.95|37
1734012680000|2024-12-12 14:11:20|2789.25|2777.75|2788.25|2776.75|2789.28|2777.78|2786.75|2775.25|33
1734012690000|2024-12-12 14:11:30|2787.62|2776.12|2787.57|2776.07|2789.19|2777.69|2786.29|2774.79|36
1734012700000|2024-12-12 14:11:40|2787.4|2775.9|2781.47|2769.97|2787.4|2775.9|2781.47|2769.97|35
1734012710000|2024-12-12 14:11:50|2781.53|2770.03|2781.25|2769.75|2781.68|2770.18|2779.75|2768.25|33
1734012720000|2024-12-12 14:12:00|2781.33|2769.83|2783.35|2771.85|2784.23|2772.73|2781.15|2769.65|35
1734012730000|2024-12-12 14:12:10|2783.1|2771.6|2783.46|2771.96|2784.31|2772.81|2782.25|2770.75|38
1734012740000|2024-12-12 14:12:20|2783.51|2772.01|2783.55|2772.05|2784.85|2773.35|2783.15|2771.65|35
1734012750000|2024-12-12 14:12:30|2783.25|2771.75|2782.19|2770.69|2783.4|2771.9|2781.34|2769.84|35
1734012760000|2024-12-12 14:12:40|2782.1|2770.6|2782.91|2771.41|2783.28|2771.78|2781.28|2769.78|31
1734012770000|2024-12-12 14:12:50|2783.06|2771.56|2782.6|2771.1|2783.38|2771.88|2782.2|2770.7|33
1734012780000|2024-12-12 14:13:00|2782.69|2771.19|2782.6|2771.1|2783.5|2772|2782.3|2770.8|32
1734012790000|2024-12-12 14:13:10|2782.54|2771.04|2779.68|2768.18|2782.6|2771.1|2779.68|2768.18|30
1734012800000|2024-12-12 14:13:20|2779.48|2767.98|2780.26|2768.76|2780.36|2768.86|2777.75|2766.25|37
1734012810000|2024-12-12 14:13:30|2780.37|2768.87|2778.75|2767.25|2780.37|2768.87|2778.41|2766.91|26
1734012820000|2024-12-12 14:13:40|2777.75|2766.25|2778.25|2766.75|2780.21|2768.71|2777.7|2766.2|33
1734012830000|2024-12-12 14:13:50|2778.6|2767.1|2777.19|2765.69|2779.3|2767.8|2776.4|2764.9|35
1734012840000|2024-12-12 14:14:00|2777.18|2765.68|2779.25|2767.75|2779.98|2768.48|2777.15|2765.65|29
1734012850000|2024-12-12 14:14:10|2779.32|2767.82|2774.84|2763.34|2779.32|2767.82|2774.25|2762.75|30
1734012860000|2024-12-12 14:14:20|2774.98|2763.48|2774.3|2762.8|2776.23|2764.73|2774.25|2762.75|35
1734012870000|2024-12-12 14:14:30|2774.32|2762.82|2775.79|2764.29|2775.79|2764.29|2774.2|2762.7|33
1734012880000|2024-12-12 14:14:40|2776.3|2764.8|2778.25|2766.75|2778.58|2767.08|2775.45|2763.95|35
1734012890000|2024-12-12 14:14:50|2778.28|2766.78|2776.4|2764.9|2780.25|2768.75|2776.3|2764.8|32
1734012900000|2024-12-12 14:15:00|2776.34|2764.84|2781.25|2769.75|2781.25|2769.75|2776|2764.5|34
1734012910000|2024-12-12 14:15:10|2780.42|2768.92|2779.6|2768.1|2781.15|2769.65|2779.38|2767.88|39
1734012920000|2024-12-12 14:15:20|2779.3|2767.8|2779.23|2767.73|2780.99|2769.49|2777.88|2766.38|39
1734012930000|2024-12-12 14:15:30|2778.66|2767.16|2781.71|2770.21|2781.71|2770.21|2778.6|2767.1|38
1734012940000|2024-12-12 14:15:40|2781.8|2770.3|2778.7|2767.2|2781.95|2770.45|2778.6|2767.1|36
1734012950000|2024-12-12 14:15:50|2778.6|2767.1|2776.45|2764.95|2779.65|2768.15|2776.45|2764.95|36
1734012960000|2024-12-12 14:16:00|2776.75|2765.25|2777.1|2765.6|2777.45|2765.95|2774.75|2763.25|27
1734012970000|2024-12-12 14:16:10|2777.2|2765.7|2775.64|2764.14|2777.85|2766.35|2774.15|2762.65|39
1734012980000|2024-12-12 14:16:20|2775.9|2764.4|2772.4|2760.9|2776|2764.5|2772.4|2760.9|38
1734012990000|2024-12-12 14:16:30|2772.3|2760.8|2773.29|2761.79|2773.47|2761.97|2771.8|2760.3|35
1734013000000|2024-12-12 14:16:40|2773.3|2761.8|2781.45|2769.95|2781.45|2769.95|2773.3|2761.8|39
1734013010000|2024-12-12 14:16:50|2781.8|2770.3|2783.25|2771.75|2783.85|2772.35|2780.9|2769.4|38
1734013020000|2024-12-12 14:17:00|2783.05|2771.55|2780.75|2769.25|2785.7|2774.2|2780.55|2769.05|35
1734013030000|2024-12-12 14:17:10|2781.25|2769.75|2786.25|2774.75|2786.25|2774.75|2781.05|2769.55|36
1734013040000|2024-12-12 14:17:20|2785.7|2774.2|2780.1|2768.6|2786.6|2775.1|2780.1|2768.6|38
1734013050000|2024-12-12 14:17:30|2780.23|2768.73|2780.55|2769.05|2782.2|2770.7|2780.05|2768.55|37
1734013060000|2024-12-12 14:17:40|2781.21|2769.71|2782.25|2770.75|2782.9|2771.4|2781.03|2769.53|34
1734013070000|2024-12-12 14:17:50|2782.23|2770.73|2780.25|2768.75|2782.3|2770.8|2780.2|2768.7|35
1734013080000|2024-12-12 14:18:00|2780.35|2768.85|2781.23|2769.73|2783.16|2771.66|2780.35|2768.85|35
1734013090000|2024-12-12 14:18:10|2781.52|2770.02|2782.3|2770.8|2782.94|2771.44|2780.25|2768.75|32
1734013100000|2024-12-12 14:18:20|2782.35|2770.85|2777.21|2765.71|2783.25|2771.75|2777.15|2765.65|35
1734013110000|2024-12-12 14:18:30|2777.34|2765.84|2775.25|2763.75|2778.66|2767.16|2775.25|2763.75|37
1734013120000|2024-12-12 14:18:40|2775.8|2764.3|2781.4|2769.9|2783.6|2772.1|2775.55|2764.05|34
1734013130000|2024-12-12 14:18:50|2781.55|2770.05|2780.95|2769.45|2782.95|2771.45|2780.52|2769.02|36
1734013140000|2024-12-12 14:19:00|2780.69|2769.19|2780.6|2769.1|2781.95|2770.45|2779.52|2768.02|39
1734013150000|2024-12-12 14:19:10|2780.65|2769.15|2778.75|2767.25|2780.65|2769.15|2778.54|2767.04|34
1734013160000|2024-12-12 14:19:20|2778.87|2767.37|2782.05|2770.55|2783.06|2771.56|2778.87|2767.37|35
1734013170000|2024-12-12 14:19:30|2781.52|2770.02|2780.7|2769.2|2782.4|2770.9|2779.42|2767.92|30
1734013180000|2024-12-12 14:19:40|2780.13|2768.63|2786.73|2775.23|2786.95|2775.45|2779.55|2768.05|31
1734013190000|2024-12-12 14:19:50|2787.3|2775.8|2790.43|2778.93|2790.53|2779.03|2785.65|2774.15|32
1734013200000|2024-12-12 14:20:00|2790.54|2779.04|2793.25|2781.75|2793.75|2782.25|2789.95|2778.45|36
1734013210000|2024-12-12 14:20:10|2793.05|2781.55|2796.9|2785.4|2796.9|2785.4|2792.31|2780.81|35
1734013220000|2024-12-12 14:20:20|2796.66|2785.16|2801.25|2789.75|2801.31|2789.81|2796.55|2785.05|33
1734013230000|2024-12-12 14:20:30|2801.32|2789.82|2801.41|2789.91|2802.15|2790.65|2798.92|2787.42|39
1734013240000|2024-12-12 14:20:40|2801.84|2790.34|2797.25|2785.75|2802.34|2790.84|2797.25|2785.75|40
1734013250000|2024-12-12 14:20:50|2795.99|2784.49|2800.47|2788.97|2800.48|2788.98|2795.43|2783.93|38
1734013260000|2024-12-12 14:21:00|2800.48|2788.98|2797.85|2786.35|2803.53|2792.03|2797.1|2785.6|40
1734013270000|2024-12-12 14:21:10|2798.03|2786.53|2798.35|2786.85|2799.6|2788.1|2797.82|2786.32|36
1734013280000|2024-12-12 14:21:20|2798|2786.5|2795.2|2783.7|2798.33|2786.83|2794.4|2782.9|40
1734013290000|2024-12-12 14:21:30|2795.45|2783.95|2797.25|2785.75|2797.25|2785.75|2795.07|2783.57|36
1734013300000|2024-12-12 14:21:40|2797.21|2785.71|2794.37|2782.87|2797.21|2785.71|2792.45|2780.95|38
1734013310000|2024-12-12 14:21:50|2794.28|2782.78|2795.3|2783.8|2795.3|2783.8|2794.15|2782.65|25
1734013320000|2024-12-12 14:22:00|2796.5|2785|2799.45|2787.95|2799.55|2788.05|2796.5|2785|33
1734013330000|2024-12-12 14:22:10|2799.4|2787.9|2799.25|2787.75|2800.6|2789.1|2799.2|2787.7|31
1734013340000|2024-12-12 14:22:20|2799.41|2787.91|2802.4|2790.9|2803.1|2791.6|2798.97|2787.47|35
1734013350000|2024-12-12 14:22:30|2802.61|2791.11|2800.3|2788.8|2802.98|2791.48|2800.25|2788.75|33
1734013360000|2024-12-12 14:22:40|2800.15|2788.65|2801.23|2789.73|2801.55|2790.05|2799.43|2787.93|29
1734013370000|2024-12-12 14:22:50|2800.98|2789.48|2798.2|2786.7|2801.45|2789.95|2795.7|2784.2|34
1734013380000|2024-12-12 14:23:00|2798.25|2786.75|2794.16|2782.66|2798.25|2786.75|2793.4|2781.9|34
1734013390000|2024-12-12 14:23:10|2794.23|2782.73|2791.43|2779.93|2794.25|2782.75|2791.35|2779.85|35
1734013400000|2024-12-12 14:23:20|2792.45|2780.95|2794.71|2783.21|2795.58|2784.08|2792.2|2780.7|38
1734013410000|2024-12-12 14:23:30|2794.29|2782.79|2794.25|2782.75|2796.22|2784.72|2794.08|2782.58|31
1734013420000|2024-12-12 14:23:40|2794.45|2782.95|2791.45|2779.95|2794.5|2783|2791.45|2779.95|32
1734013430000|2024-12-12 14:23:50|2791.44|2779.94|2792.5|2781|2792.5|2781|2791.35|2779.85|36
1734013440000|2024-12-12 14:24:00|2792.35|2780.85|2793.22|2781.72|2793.22|2781.72|2792.01|2780.51|31
1734013450000|2024-12-12 14:24:10|2793.48|2781.98|2791.31|2779.81|2793.5|2782|2789.6|2778.1|35
1734013460000|2024-12-12 14:24:20|2790.71|2779.21|2793.45|2781.95|2795.18|2783.68|2790.71|2779.21|35
1734013470000|2024-12-12 14:24:30|2793.5|2782|2787.29|2775.79|2794.1|2782.6|2787.28|2775.78|35
1734013480000|2024-12-12 14:24:40|2787.23|2775.73|2790.54|2779.04|2790.54|2779.04|2787.23|2775.73|36
1734013490000|2024-12-12 14:24:50|2791.1|2779.6|2792.24|2780.74|2792.3|2780.8|2790.95|2779.45|32
1734013500000|2024-12-12 14:25:00|2792.28|2780.78|2793.19|2781.69|2794.35|2782.85|2792.28|2780.78|35
1734013510000|2024-12-12 14:25:10|2793.25|2781.75|2790.22|2778.72|2793.29|2781.79|2789.69|2778.19|34
1734013520000|2024-12-12 14:25:20|2790|2778.5|2792.25|2780.75|2792.47|2780.97|2789.4|2777.9|36
1734013530000|2024-12-12 14:25:30|2792.29|2780.79|2792.3|2780.8|2792.61|2781.11|2791.3|2779.8|33
1734013540000|2024-12-12 14:25:40|2792.25|2780.75|2793.24|2781.74|2793.29|2781.79|2791.4|2779.9|37
1734013550000|2024-12-12 14:25:50|2793.23|2781.73|2793.25|2781.75|2795.75|2784.25|2792.85|2781.35|34
1734013560000|2024-12-12 14:26:00|2793.05|2781.55|2795.21|2783.71|2795.5|2784|2791.25|2779.75|33
1734013570000|2024-12-12 14:26:10|2795.15|2783.65|2796.1|2784.6|2798.75|2787.25|2795.08|2783.58|34
1734013580000|2024-12-12 14:26:20|2796.23|2784.73|2806.45|2794.95|2807.25|2795.75|2796.21|2784.71|39
1734013590000|2024-12-12 14:26:30|2806.39|2794.89|2807.51|2796.01|2807.55|2796.05|2804.52|2793.02|35
1734013600000|2024-12-12 14:26:40|2807.55|2796.05|2808|2796.5|2808|2796.5|2807.15|2795.65|24
1734013610000|2024-12-12 14:26:50|2808.25|2796.75|2808.5|2797|2808.65|2797.15|2806.3|2794.8|38
1734013620000|2024-12-12 14:27:00|2808.41|2796.91|2805.7|2794.2|2808.41|2796.91|2805.37|2793.87|32
1734013630000|2024-12-12 14:27:10|2805.37|2793.87|2801.6|2790.1|2808.25|2796.75|2801.6|2790.1|37
1734013640000|2024-12-12 14:27:20|2802.05|2790.55|2796.5|2785|2802.25|2790.75|2796.5|2785|37
1734013650000|2024-12-12 14:27:30|2796.95|2785.45|2796.58|2785.08|2796.95|2785.45|2794.3|2782.8|40
1734013660000|2024-12-12 14:27:40|2796.6|2785.1|2798.85|2787.35|2798.85|2787.35|2796.6|2785.1|35
1734013670000|2024-12-12 14:27:50|2798.65|2787.15|2801.12|2789.62|2801.45|2789.95|2798.64|2787.14|38
1734013680000|2024-12-12 14:28:00|2801.6|2790.1|2806.37|2794.87|2806.38|2794.88|2801.45|2789.95|37
1734013690000|2024-12-12 14:28:10|2806.35|2794.85|2808.43|2796.93|2809.75|2798.25|2806.35|2794.85|35
1734013700000|2024-12-12 14:28:20|2808.45|2796.95|2811.7|2800.2|2813.95|2802.45|2808.45|2796.95|27
1734013710000|2024-12-12 14:28:30|2811.85|2800.35|2807.5|2796|2811.85|2800.35|2807.5|2796|33
1734013720000|2024-12-12 14:28:40|2807.85|2796.35|2810.4|2798.9|2811.53|2800.03|2807.8|2796.3|35
1734013730000|2024-12-12 14:28:50|2810.08|2798.58|2808.7|2797.2|2810.08|2798.58|2808.4|2796.9|34
1734013740000|2024-12-12 14:29:00|2808.63|2797.13|2812.3|2800.8|2812.88|2801.38|2808.05|2796.55|39
1734013750000|2024-12-12 14:29:10|2812.29|2800.79|2811.35|2799.85|2812.65|2801.15|2811.03|2799.53|37
1734013760000|2024-12-12 14:29:20|2811.25|2799.75|2813.25|2801.75|2814.85|2803.35|2811.18|2799.68|36
1734013770000|2024-12-12 14:29:30|2813.37|2801.87|2815.48|2803.98|2815.85|2804.35|2813|2801.5|27
1734013780000|2024-12-12 14:29:40|2815.53|2804.03|2813.45|2801.95|2815.7|2804.2|2812.55|2801.05|31
1734013790000|2024-12-12 14:29:50|2813.67|2802.17|2817.6|2806.1|2817.6|2806.1|2813.18|2801.68|36
1734013800000|2024-12-12 14:30:00|2817.42|2805.92|2808.58|2797.08|2817.43|2805.93|2808.5|2797|37
1734013810000|2024-12-12 14:30:10|2808.62|2797.12|2807.72|2796.22|2810|2798.5|2807.6|2796.1|38
1734013820000|2024-12-12 14:30:20|2807.6|2796.1|2810.5|2799|2810.8|2799.3|2803.7|2792.2|39
1734013830000|2024-12-12 14:30:30|2810.45|2798.95|2808.03|2796.53|2811.3|2799.8|2807|2795.5|38
1734013840000|2024-12-12 14:30:40|2807.45|2795.95|2809.88|2798.38|2809.88|2798.38|2806.85|2795.35|34
1734013850000|2024-12-12 14:30:50|2809.54|2798.04|2813|2801.5|2814.27|2802.77|2809.4|2797.9|38
1734013860000|2024-12-12 14:31:00|2812.83|2801.33|2817.37|2805.87|2817.47|2805.97|2812.41|2800.91|39
1734013870000|2024-12-12 14:31:10|2818.17|2806.67|2815.6|2804.1|2819.94|2808.44|2815.6|2804.1|35
1734013880000|2024-12-12 14:31:20|2815.51|2804.01|2810.84|2799.34|2817.52|2806.02|2810.84|2799.34|39
1734013890000|2024-12-12 14:31:30|2810.17|2798.67|2812.35|2800.85|2812.35|2800.85|2808.5|2797|36
1734013900000|2024-12-12 14:31:40|2812.2|2800.7|2809.5|2798|2813.38|2801.88|2809.5|2798|36
1734013910000|2024-12-12 14:31:50|2810.05|2798.55|2809.1|2797.6|2811.15|2799.65|2806.3|2794.8|37
1734013920000|2024-12-12 14:32:00|2809.2|2797.7|2806.65|2795.15|2810.87|2799.37|2806.55|2795.05|37
1734013930000|2024-12-12 14:32:10|2807|2795.5|2808.24|2796.74|2808.99|2797.49|2805.5|2794|39
1734013940000|2024-12-12 14:32:20|2807.65|2796.15|2804.9|2793.4|2807.65|2796.15|2804.25|2792.75|38
1734013950000|2024-12-12 14:32:30|2804.93|2793.43|2808.65|2797.15|2810.55|2799.05|2804.93|2793.43|39
1734013960000|2024-12-12 14:32:40|2808.4|2796.9|2802.14|2790.64|2808.91|2797.41|2801.45|2789.95|40
1734013970000|2024-12-12 14:32:50|2802.05|2790.55|2801.98|2790.48|2802.45|2790.95|2800.7|2789.2|37
1734013980000|2024-12-12 14:33:00|2802.21|2790.71|2797.4|2785.9|2802.21|2790.71|2797.23|2785.73|37
1734013990000|2024-12-12 14:33:10|2797.47|2785.97|2801.5|2790|2801.6|2790.1|2796.35|2784.85|37
1734014000000|2024-12-12 14:33:20|2801.65|2790.15|2804.1|2792.6|2804.1|2792.6|2801|2789.5|39
1734014010000|2024-12-12 14:33:30|2804.31|2792.81|2804.9|2793.4|2807.25|2795.75|2804|2792.5|35
1734014020000|2024-12-12 14:33:40|2804.65|2793.15|2805.88|2794.38|2806.21|2794.71|2803.25|2791.75|39
1734014030000|2024-12-12 14:33:50|2805.71|2794.21|2808.35|2796.85|2808.55|2797.05|2804.58|2793.08|34
1734014040000|2024-12-12 14:34:00|2808.31|2796.81|2809.74|2798.24|2809.79|2798.29|2805.7|2794.2|40
1734014050000|2024-12-12 14:34:10|2809.56|2798.06|2810.08|2798.58|2810.3|2798.8|2807.99|2796.49|40
1734014060000|2024-12-12 14:34:20|2810.23|2798.73|2803.3|2791.8|2810.23|2798.73|2803.03|2791.53|36
1734014070000|2024-12-12 14:34:30|2802.98|2791.48|2795.55|2784.05|2802.98|2791.48|2795.55|2784.05|31
1734014080000|2024-12-12 14:34:40|2794.86|2783.36|2796.4|2784.9|2797.35|2785.85|2794.85|2783.35|38
1734014090000|2024-12-12 14:34:50|2796.55|2785.05|2796.03|2784.53|2796.9|2785.4|2795.8|2784.3|37
1734014100000|2024-12-12 14:35:00|2796.18|2784.68|2791.3|2779.8|2796.18|2784.68|2791.3|2779.8|30
1734014110000|2024-12-12 14:35:10|2791.35|2779.85|2795.4|2783.9|2795.88|2784.38|2790.85|2779.35|38
1734014120000|2024-12-12 14:35:20|2794.9|2783.4|2794.85|2783.35|2795.2|2783.7|2791.85|2780.35|40
1734014130000|2024-12-12 14:35:30|2794.8|2783.3|2794.55|2783.05|2795.35|2783.85|2792|2780.5|38
1734014140000|2024-12-12 14:35:40|2794.4|2782.9|2793.2|2781.7|2795.45|2783.95|2792.05|2780.55|38
1734014150000|2024-12-12 14:35:50|2793.05|2781.55|2791.08|2779.58|2793.95|2782.45|2791.01|2779.51|36
1734014160000|2024-12-12 14:36:00|2790.51|2779.01|2786.33|2774.83|2790.65|2779.15|2786.33|2774.83|38
1734014170000|2024-12-12 14:36:10|2786.3|2774.8|2789.73|2778.23|2791.9|2780.4|2785.5|2774|36
1734014180000|2024-12-12 14:36:20|2789.8|2778.3|2787.67|2776.17|2789.8|2778.3|2787.37|2775.87|37
1734014190000|2024-12-12 14:36:30|2788.77|2777.27|2790.35|2778.85|2791.97|2780.47|2788.5|2777|36
1734014200000|2024-12-12 14:36:40|2790.75|2779.25|2789.06|2777.56|2792.5|2781|2789.06|2777.56|38
1734014210000|2024-12-12 14:36:50|2789.98|2778.48|2789.9|2778.4|2790.25|2778.75|2787.45|2775.95|38
1734014220000|2024-12-12 14:37:00|2789.55|2778.05|2790.7|2779.2|2791.07|2779.57|2787.59|2776.09|39
1734014230000|2024-12-12 14:37:10|2789.95|2778.45|2784.25|2772.75|2789.95|2778.45|2784.25|2772.75|38
1734014240000|2024-12-12 14:37:20|2784.7|2773.2|2782.75|2771.25|2785.46|2773.96|2782.38|2770.88|33
1734014250000|2024-12-12 14:37:30|2782.6|2771.1|2789.89|2778.39|2789.89|2778.39|2782.6|2771.1|34
1734014260000|2024-12-12 14:37:40|2790.28|2778.78|2792.1|2780.6|2792.5|2781|2790|2778.5|39
1734014270000|2024-12-12 14:37:50|2792.73|2781.23|2790.5|2779|2793|2781.5|2790.4|2778.9|38
1734014280000|2024-12-12 14:38:00|2791.84|2780.34|2797.25|2785.75|2797.25|2785.75|2791.84|2780.34|34
1734014290000|2024-12-12 14:38:10|2797.61|2786.11|2797.85|2786.35|2801.8|2790.3|2797.61|2786.11|35
1734014300000|2024-12-12 14:38:20|2797.9|2786.4|2800.45|2788.95|2800.45|2788.95|2795.58|2784.08|39
1734014310000|2024-12-12 14:38:30|2800.12|2788.62|2802.55|2791.05|2803.06|2791.56|2799.3|2787.8|36
1734014320000|2024-12-12 14:38:40|2802.51|2791.01|2808.5|2797|2809.1|2797.6|2801.75|2790.25|34
1734014330000|2024-12-12 14:38:50|2808.55|2797.05|2810.7|2799.2|2810.7|2799.2|2807.81|2796.31|33
1734014340000|2024-12-12 14:39:00|2810.8|2799.3|2811.08|2799.58|2811.55|2800.05|2808.45|2796.95|39
1734014350000|2024-12-12 14:39:10|2811.06|2799.56|2805.95|2794.45|2812.15|2800.65|2805.05|2793.55|40
1734014360000|2024-12-12 14:39:20|2805.9|2794.4|2803.8|2792.3|2805.9|2794.4|2801.6|2790.1|40
1734014370000|2024-12-12 14:39:30|2803.75|2792.25|2810.5|2799|2810.87|2799.37|2803.75|2792.25|38
1734014380000|2024-12-12 14:39:40|2810.25|2798.75|2805.1|2793.6|2811|2799.5|2804.8|2793.3|37
1734014390000|2024-12-12 14:39:50|2805.03|2793.53|2804.82|2793.32|2805.06|2793.56|2802.9|2791.4|35
1734014400000|2024-12-12 14:40:00|2805|2793.5|2799.75|2788.25|2805|2793.5|2797.7|2786.2|37
1734014410000|2024-12-12 14:40:10|2799.2|2787.7|2804.15|2792.65|2804.15|2792.65|2798.12|2786.62|40
1734014420000|2024-12-12 14:40:20|2804.1|2792.6|2803.8|2792.3|2807.75|2796.25|2803.45|2791.95|39
1734014430000|2024-12-12 14:40:30|2804.28|2792.78|2805.45|2793.95|2807.36|2795.86|2804.28|2792.78|38
1734014440000|2024-12-12 14:40:40|2805.59|2794.09|2801.85|2790.35|2805.94|2794.44|2800.2|2788.7|34
1734014450000|2024-12-12 14:40:50|2800.14|2788.64|2795.4|2783.9|2802.1|2790.6|2795.4|2783.9|37
1734014460000|2024-12-12 14:41:00|2795.3|2783.8|2796.73|2785.23|2798.48|2786.98|2794.1|2782.6|39
1734014470000|2024-12-12 14:41:10|2796.7|2785.2|2804.65|2793.15|2804.65|2793.15|2795.25|2783.75|39
1734014480000|2024-12-12 14:41:20|2805.25|2793.75|2821.05|2809.55|2823.35|2811.85|2805.25|2793.75|38
1734014490000|2024-12-12 14:41:30|2821.8|2810.3|2822.7|2811.2|2834.06|2822.56|2821.8|2810.3|40
1734014500000|2024-12-12 14:41:40|2821.08|2809.58|2815.15|2803.65|2821.08|2809.58|2810.45|2798.95|39
1734014510000|2024-12-12 14:41:50|2816.1|2804.6|2815.04|2803.54|2819.4|2807.9|2813.28|2801.78|39
1734014520000|2024-12-12 14:42:00|2814.75|2803.25|2814.08|2802.58|2820.78|2809.28|2814.08|2802.58|39
1734014530000|2024-12-12 14:42:10|2814.45|2802.95|2819.99|2808.49|2821.91|2810.41|2812.4|2800.9|40
1734014540000|2024-12-12 14:42:20|2819.55|2808.05|2813.75|2802.25|2819.8|2808.3|2813.37|2801.87|40
1734014550000|2024-12-12 14:42:30|2815.94|2804.44|2818.2|2806.7|2819.25|2807.75|2813.44|2801.94|39
1734014560000|2024-12-12 14:42:40|2818.15|2806.65|2811.5|2800|2818.45|2806.95|2810.83|2799.33|40
1734014570000|2024-12-12 14:42:50|2811.3|2799.8|2817.15|2805.65|2817.15|2805.65|2808.98|2797.48|40
1734014580000|2024-12-12 14:43:00|2817.11|2805.61|2815.17|2803.67|2820.75|2809.25|2812.8|2801.3|37
1734014590000|2024-12-12 14:43:10|2815.05|2803.55|2817.6|2806.1|2818.33|2806.83|2814.75|2803.25|38
1734014600000|2024-12-12 14:43:20|2817.59|2806.09|2822|2810.5|2822.5|2811|2815.47|2803.97|38
1734014610000|2024-12-12 14:43:30|2821.08|2809.58|2820.89|2809.39|2821.73|2810.23|2819.65|2808.15|39
1734014620000|2024-12-12 14:43:40|2821.08|2809.58|2815.74|2804.24|2822.37|2810.87|2814.5|2803|37
1734014630000|2024-12-12 14:43:50|2816.28|2804.78|2817.45|2805.95|2818.9|2807.4|2815.54|2804.04|39
1734014640000|2024-12-12 14:44:00|2818.12|2806.62|2825.25|2813.75|2825.83|2814.33|2818.12|2806.62|39
1734014650000|2024-12-12 14:44:10|2824.83|2813.33|2822.7|2811.2|2826.08|2814.58|2820.25|2808.75|38
1734014660000|2024-12-12 14:44:20|2822.75|2811.25|2821.07|2809.57|2823.6|2812.1|2819.6|2808.1|38
1734014670000|2024-12-12 14:44:30|2820.65|2809.15|2821.37|2809.87|2823.4|2811.9|2820.37|2808.87|39
1734014680000|2024-12-12 14:44:40|2820.85|2809.35|2819.7|2808.2|2820.85|2809.35|2817.54|2806.04|39
1734014690000|2024-12-12 14:44:50|2819.9|2808.4|2815.7|2804.2|2819.9|2808.4|2815.21|2803.71|37
1734014700000|2024-12-12 14:45:00|2815.46|2803.96|2816.72|2805.22|2818.7|2807.2|2815.46|2803.96|37
1734014710000|2024-12-12 14:45:10|2816.62|2805.12|2809.05|2797.55|2816.62|2805.12|2809.05|2797.55|40
1734014720000|2024-12-12 14:45:20|2808.9|2797.4|2808.9|2797.4|2809.15|2797.65|2804.65|2793.15|40
1734014730000|2024-12-12 14:45:30|2808.94|2797.44|2802.6|2791.1|2810.3|2798.8|2802.25|2790.75|38
1734014740000|2024-12-12 14:45:40|2802.94|2791.44|2803|2791.5|2805.51|2794.01|2802.87|2791.37|38
1734014750000|2024-12-12 14:45:50|2802.9|2791.4|2805.23|2793.73|2805.54|2794.04|2800.25|2788.75|40
1734014760000|2024-12-12 14:46:00|2805.3|2793.8|2805|2793.5|2805.3|2793.8|2800.95|2789.45|38
1734014770000|2024-12-12 14:46:10|2805.08|2793.58|2806.55|2795.05|2809.05|2797.55|2802.9|2791.4|38
1734014780000|2024-12-12 14:46:20|2806.6|2795.1|2811.6|2800.1|2811.77|2800.27|2803.75|2792.25|37
1734014790000|2024-12-12 14:46:30|2811.95|2800.45|2809.66|2798.16|2812.55|2801.05|2809|2797.5|39
1734014800000|2024-12-12 14:46:40|2810.73|2799.23|2812.15|2800.65|2813.23|2801.73|2810.7|2799.2|38
1734014810000|2024-12-12 14:46:50|2811.95|2800.45|2811.6|2800.1|2815.05|2803.55|2811.46|2799.96|37
1734014820000|2024-12-12 14:47:00|2811.1|2799.6|2814.65|2803.15|2814.95|2803.45|2811.1|2799.6|40
1734014830000|2024-12-12 14:47:10|2814.9|2803.4|2811.45|2799.95|2815.15|2803.65|2811.45|2799.95|37
1734014840000|2024-12-12 14:47:20|2811|2799.5|2811.7|2800.2|2811.95|2800.45|2810.25|2798.75|39
1734014850000|2024-12-12 14:47:30|2811.35|2799.85|2808.55|2797.05|2811.7|2800.2|2806.4|2794.9|37
1734014860000|2024-12-12 14:47:40|2809.08|2797.58|2804.95|2793.45|2809.3|2797.8|2804.37|2792.87|40
1734014870000|2024-12-12 14:47:50|2804.05|2792.55|2804.95|2793.45|2805.35|2793.85|2802.4|2790.9|38
1734014880000|2024-12-12 14:48:00|2804.4|2792.9|2807|2795.5|2808.25|2796.75|2804.04|2792.54|40
1734014890000|2024-12-12 14:48:10|2806.9|2795.4|2807.45|2795.95|2811.35|2799.85|2806.46|2794.96|36
1734014900000|2024-12-12 14:48:20|2807.3|2795.8|2810.05|2798.55|2811.35|2799.85|2807.3|2795.8|39
1734014910000|2024-12-12 14:48:30|2810.4|2798.9|2812.15|2800.65|2813|2801.5|2809.49|2797.99|39
1734014920000|2024-12-12 14:48:40|2811.85|2800.35|2813.65|2802.15|2814.55|2803.05|2810.14|2798.64|39
1734014930000|2024-12-12 14:48:50|2813.85|2802.35|2813|2801.5|2814.45|2802.95|2811.53|2800.03|37
1734014940000|2024-12-12 14:49:00|2812.6|2801.1|2817.5|2806|2817.5|2806|2812.22|2800.72|39
1734014950000|2024-12-12 14:49:10|2817.72|2806.22|2814.22|2802.72|2819.35|2807.85|2813.48|2801.98|39
1734014960000|2024-12-12 14:49:20|2814.75|2803.25|2819.08|2807.58|2819.25|2807.75|2814.45|2802.95|39
1734014970000|2024-12-12 14:49:30|2819.25|2807.75|2816.19|2804.69|2820.1|2808.6|2814.15|2802.65|37
1734014980000|2024-12-12 14:49:40|2816.1|2804.6|2812.48|2800.98|2816.25|2804.75|2812.33|2800.83|34
1734014990000|2024-12-12 14:49:50|2812.67|2801.17|2813.33|2801.83|2814.8|2803.3|2812.67|2801.17|32
1734015000000|2024-12-12 14:50:00|2813.48|2801.98|2811.4|2799.9|2814.25|2802.75|2811.05|2799.55|35
1734015010000|2024-12-12 14:50:10|2811.2|2799.7|2804.8|2793.3|2811.7|2800.2|2804.8|2793.3|38
1734015020000|2024-12-12 14:50:20|2804.65|2793.15|2806.43|2794.93|2808.2|2796.7|2804.65|2793.15|39
1734015030000|2024-12-12 14:50:30|2806.44|2794.94|2809.63|2798.13|2811.98|2800.48|2806.4|2794.9|38
1734015040000|2024-12-12 14:50:40|2809.85|2798.35|2806.95|2795.45|2812.01|2800.51|2806.36|2794.86|40
1734015050000|2024-12-12 14:50:50|2806.5|2795|2804.25|2792.75|2807.2|2795.7|2804.1|2792.6|36
1734015060000|2024-12-12 14:51:00|2804.55|2793.05|2806.95|2795.45|2807.8|2796.3|2804.55|2793.05|39
1734015070000|2024-12-12 14:51:10|2807.35|2795.85|2809.4|2797.9|2810.55|2799.05|2807.35|2795.85|38
1734015080000|2024-12-12 14:51:20|2809.75|2798.25|2813.6|2802.1|2814.5|2803|2809.35|2797.85|38
1734015090000|2024-12-12 14:51:30|2813.35|2801.85|2814.3|2802.8|2815.55|2804.05|2813.25|2801.75|38
1734015100000|2024-12-12 14:51:40|2814.5|2803|2820.7|2809.2|2820.7|2809.2|2814.13|2802.63|39
1734015110000|2024-12-12 14:51:50|2820.75|2809.25|2826.1|2814.6|2826.18|2814.68|2818.85|2807.35|37
1734015120000|2024-12-12 14:52:00|2826.16|2814.66|2828.45|2816.95|2830.34|2818.84|2826.1|2814.6|36
1734015130000|2024-12-12 14:52:10|2829.19|2817.69|2831.35|2819.85|2834.19|2822.69|2827.75|2816.25|39
1734015140000|2024-12-12 14:52:20|2831.55|2820.05|2829.5|2818|2831.55|2820.05|2828.4|2816.9|37
1734015150000|2024-12-12 14:52:30|2829.75|2818.25|2826.88|2815.38|2831.45|2819.95|2826.88|2815.38|39
1734015160000|2024-12-12 14:52:40|2827.1|2815.6|2828.75|2817.25|2828.88|2817.38|2825.25|2813.75|36
1734015170000|2024-12-12 14:52:50|2829.3|2817.8|2825.7|2814.2|2829.3|2817.8|2825.15|2813.65|38
1734015180000|2024-12-12 14:53:00|2825.3|2813.8|2828.2|2816.7|2828.2|2816.7|2822.75|2811.25|37
1734015190000|2024-12-12 14:53:10|2828.4|2816.9|2827.21|2815.71|2828.8|2817.3|2823.5|2812|39
1734015200000|2024-12-12 14:53:20|2826.55|2815.05|2824.45|2812.95|2827.14|2815.64|2824.1|2812.6|37
1734015210000|2024-12-12 14:53:30|2824.55|2813.05|2819.8|2808.3|2824.55|2813.05|2817.9|2806.4|39
1734015220000|2024-12-12 14:53:40|2819.7|2808.2|2818.62|2807.12|2821|2809.5|2818.25|2806.75|39
1734015230000|2024-12-12 14:53:50|2817.9|2806.4|2820.48|2808.98|2820.9|2809.4|2816.83|2805.33|38
1734015240000|2024-12-12 14:54:00|2820.09|2808.59|2822.75|2811.25|2823.42|2811.92|2819|2807.5|37
1734015250000|2024-12-12 14:54:10|2822.6|2811.1|2825.15|2813.65|2827.1|2815.6|2822.6|2811.1|38
1734015260000|2024-12-12 14:54:20|2825.1|2813.6|2824.16|2812.66|2825.6|2814.1|2824.11|2812.61|37
1734015270000|2024-12-12 14:54:30|2824.36|2812.86|2829.15|2817.65|2830.25|2818.75|2824.22|2812.72|38
1734015280000|2024-12-12 14:54:40|2828.65|2817.15|2831.55|2820.05|2831.91|2820.41|2828.35|2816.85|39
1734015290000|2024-12-12 14:54:50|2832.2|2820.7|2833|2821.5|2834.7|2823.2|2832.15|2820.65|37
1734015300000|2024-12-12 14:55:00|2833.95|2822.45|2831.7|2820.2|2835.1|2823.6|2831.2|2819.7|37
1734015310000|2024-12-12 14:55:10|2830.5|2819|2831.7|2820.2|2832.1|2820.6|2829.75|2818.25|37
1734015320000|2024-12-12 14:55:20|2831.45|2819.95|2829.11|2817.61|2834.23|2822.73|2829.11|2817.61|37
1734015330000|2024-12-12 14:55:30|2829|2817.5|2827.75|2816.25|2829.45|2817.95|2827.3|2815.8|34
1734015340000|2024-12-12 14:55:40|2827.6|2816.1|2828.95|2817.45|2828.95|2817.45|2827|2815.5|25
1734015350000|2024-12-12 14:55:50|2828.75|2817.25|2831.55|2820.05|2831.55|2820.05|2828.23|2816.73|36
1734015360000|2024-12-12 14:56:00|2831.8|2820.3|2829.59|2818.09|2832.3|2820.8|2827.9|2816.4|36
1734015370000|2024-12-12 14:56:10|2829.43|2817.93|2836.2|2824.7|2836.75|2825.25|2829.43|2817.93|38
1734015380000|2024-12-12 14:56:20|2836.1|2824.6|2832.25|2820.75|2836.35|2824.85|2832.15|2820.65|35
1734015390000|2024-12-12 14:56:30|2832.5|2821|2839.4|2827.9|2839.4|2827.9|2832.5|2821|34
1734015400000|2024-12-12 14:56:40|2839.48|2827.98|2838.15|2826.65|2842.25|2830.75|2838.15|2826.65|37
1734015410000|2024-12-12 14:56:50|2839.15|2827.65|2840.25|2828.75|2840.25|2828.75|2837.85|2826.35|38
1734015420000|2024-12-12 14:57:00|2840.61|2829.11|2845.25|2833.75|2845.25|2833.75|2840.61|2829.11|35
1734015430000|2024-12-12 14:57:10|2845.3|2833.8|2846.6|2835.1|2847.85|2836.35|2845.2|2833.7|37
1734015440000|2024-12-12 14:57:20|2846.54|2835.04|2845.43|2833.93|2846.61|2835.11|2843.75|2832.25|39
1734015450000|2024-12-12 14:57:30|2845.52|2834.02|2847.72|2836.22|2848.95|2837.45|2845.52|2834.02|39
1734015460000|2024-12-12 14:57:40|2847.68|2836.18|2844.28|2832.78|2847.68|2836.18|2843.8|2832.3|39
1734015470000|2024-12-12 14:57:50|2844.3|2832.8|2844.9|2833.4|2846.5|2835|2843.92|2832.42|38
1734015480000|2024-12-12 14:58:00|2846.8|2835.3|2846.9|2835.4|2847.65|2836.15|2845.08|2833.58|38
1734015490000|2024-12-12 14:58:10|2847.53|2836.03|2844.98|2833.48|2847.53|2836.03|2844.29|2832.79|37
1734015500000|2024-12-12 14:58:20|2844.94|2833.44|2845.8|2834.3|2846.25|2834.75|2843.95|2832.45|34
1734015510000|2024-12-12 14:58:30|2845.09|2833.59|2849.8|2838.3|2849.8|2838.3|2844.75|2833.25|38
1734015520000|2024-12-12 14:58:40|2849.7|2838.2|2849.3|2837.8|2850.75|2839.25|2848.39|2836.89|38
1734015530000|2024-12-12 14:58:50|2849.5|2838|2849.35|2837.85|2851.7|2840.2|2847.95|2836.45|35
1734015540000|2024-12-12 14:59:00|2849.6|2838.1|2848.6|2837.1|2849.89|2838.39|2847.55|2836.05|39
1734015550000|2024-12-12 14:59:10|2848.35|2836.85|2850.45|2838.95|2852.75|2841.25|2848.35|2836.85|37
1734015560000|2024-12-12 14:59:20|2850.67|2839.17|2854.25|2842.75|2854.95|2843.45|2850.23|2838.73|39
1734015570000|2024-12-12 14:59:30|2854.78|2843.28|2855.2|2843.7|2856.15|2844.65|2854.7|2843.2|38
1734015580000|2024-12-12 14:59:40|2855|2843.5|2855.78|2844.28|2856.45|2844.95|2854.4|2842.9|40
1734015590000|2024-12-12 14:59:50|2855.87|2844.37|2854.6|2843.1|2856.27|2844.77|2853.45|2841.95|36
1734015600000|2024-12-12 15:00:00|2854.57|2843.07|2853.65|2842.15|2854.85|2843.35|2851.2|2839.7|38
1734015610000|2024-12-12 15:00:10|2853.85|2842.35|2851.95|2840.45|2854.2|2842.7|2850.8|2839.3|38
1734015620000|2024-12-12 15:00:20|2851.5|2840|2851.05|2839.55|2852.7|2841.2|2850.5|2839|38
1734015630000|2024-12-12 15:00:30|2850.95|2839.45|2847.55|2836.05|2855.05|2843.55|2846.25|2834.75|40
1734015640000|2024-12-12 15:00:40|2847.79|2836.29|2846.65|2835.15|2849.06|2837.56|2846.15|2834.65|38
1734015650000|2024-12-12 15:00:50|2846.9|2835.4|2844.2|2832.7|2847.25|2835.75|2842.65|2831.15|36
1734015660000|2024-12-12 15:01:00|2843.7|2832.2|2847.3|2835.8|2848.4|2836.9|2843.2|2831.7|39
1734015670000|2024-12-12 15:01:10|2847.15|2835.65|2844.65|2833.15|2847.95|2836.45|2844.15|2832.65|37
1734015680000|2024-12-12 15:01:20|2844.13|2832.63|2845.1|2833.6|2846.9|2835.4|2843.25|2831.75|38
1734015690000|2024-12-12 15:01:30|2845.05|2833.55|2844|2832.5|2845.05|2833.55|2841.75|2830.25|35
1734015700000|2024-12-12 15:01:40|2844.15|2832.65|2846.8|2835.3|2846.8|2835.3|2844.08|2832.58|38
1734015710000|2024-12-12 15:01:50|2847.1|2835.6|2853.05|2841.55|2853.05|2841.55|2846.7|2835.2|30
1734015720000|2024-12-12 15:02:00|2853.45|2841.95|2848.48|2836.98|2853.45|2841.95|2847.5|2836|38
1734015730000|2024-12-12 15:02:10|2848.95|2837.45|2850|2838.5|2850|2838.5|2847.1|2835.6|39
1734015740000|2024-12-12 15:02:20|2850.4|2838.9|2854.18|2842.68|2854.2|2842.7|2849.5|2838|37
1734015750000|2024-12-12 15:02:30|2854.13|2842.63|2846.85|2835.35|2854.13|2842.63|2846.85|2835.35|38
1734015760000|2024-12-12 15:02:40|2846.35|2834.85|2848.75|2837.25|2849.15|2837.65|2846.17|2834.67|38
1734015770000|2024-12-12 15:02:50|2848.85|2837.35|2847.73|2836.23|2850.05|2838.55|2846.5|2835|36
1734015780000|2024-12-12 15:03:00|2847.76|2836.26|2841.21|2829.71|2848.1|2836.6|2840.25|2828.75|40
1734015790000|2024-12-12 15:03:10|2841.15|2829.65|2839.25|2827.75|2841.15|2829.65|2836.9|2825.4|38
1734015800000|2024-12-12 15:03:20|2839.38|2827.88|2838|2826.5|2840.17|2828.67|2837.15|2825.65|37
1734015810000|2024-12-12 15:03:30|2838.1|2826.6|2840.62|2829.12|2841.35|2829.85|2837.8|2826.3|38
1734015820000|2024-12-12 15:03:40|2840.54|2829.04|2840.18|2828.68|2842.35|2830.85|2838.6|2827.1|36
1734015830000|2024-12-12 15:03:50|2840.21|2828.71|2837.8|2826.3|2840.21|2828.71|2836.55|2825.05|37
1734015840000|2024-12-12 15:04:00|2838.08|2826.58|2842.5|2831|2842.55|2831.05|2837.5|2826|34
1734015850000|2024-12-12 15:04:10|2842.53|2831.03|2847.4|2835.9|2847.4|2835.9|2842.53|2831.03|32
1734015860000|2024-12-12 15:04:20|2847.2|2835.7|2844.6|2833.1|2847.2|2835.7|2844.1|2832.6|38
1734015870000|2024-12-12 15:04:30|2843.7|2832.2|2842.9|2831.4|2845.5|2834|2842.27|2830.77|39
1734015880000|2024-12-12 15:04:40|2842.2|2830.7|2844.42|2832.92|2846.25|2834.75|2842.1|2830.6|37
1734015890000|2024-12-12 15:04:50|2844.96|2833.46|2846.38|2834.88|2846.7|2835.2|2843.45|2831.95|36
1734015900000|2024-12-12 15:05:00|2846.36|2834.86|2845.01|2833.51|2848.1|2836.6|2843.93|2832.43|35
1734015910000|2024-12-12 15:05:10|2845.15|2833.65|2841.22|2829.72|2845.92|2834.42|2841.15|2829.65|38
1734015920000|2024-12-12 15:05:20|2841.27|2829.77|2839.22|2827.72|2841.5|2830|2838.35|2826.85|36
1734015930000|2024-12-12 15:05:30|2839.14|2827.64|2836.75|2825.25|2840.1|2828.6|2836.45|2824.95|39
1734015940000|2024-12-12 15:05:40|2837.05|2825.55|2834.7|2823.2|2839.41|2827.91|2834.7|2823.2|34
1734015950000|2024-12-12 15:05:50|2833.95|2822.45|2831.36|2819.86|2834.3|2822.8|2831.23|2819.73|38
1734015960000|2024-12-12 15:06:00|2831.8|2820.3|2837.6|2826.1|2838.05|2826.55|2831.55|2820.05|40
1734015970000|2024-12-12 15:06:10|2837.55|2826.05|2835.7|2824.2|2837.7|2826.2|2835.6|2824.1|37
1734015980000|2024-12-12 15:06:20|2836.2|2824.7|2834.28|2822.78|2836.3|2824.8|2834.19|2822.69|32
1734015990000|2024-12-12 15:06:30|2834.35|2822.85|2835.35|2823.85|2836.65|2825.15|2834.35|2822.85|35
1734016000000|2024-12-12 15:06:40|2835.45|2823.95|2835.2|2823.7|2836.7|2825.2|2834.45|2822.95|36
1734016010000|2024-12-12 15:06:50|2834.85|2823.35|2832.24|2820.74|2834.85|2823.35|2831.45|2819.95|37
1734016020000|2024-12-12 15:07:00|2832.6|2821.1|2829.71|2818.21|2832.95|2821.45|2828.7|2817.2|37
1734016030000|2024-12-12 15:07:10|2829.8|2818.3|2828.75|2817.25|2830.25|2818.75|2826.52|2815.02|38
1734016040000|2024-12-12 15:07:20|2828.7|2817.2|2827.45|2815.95|2829.55|2818.05|2827.45|2815.95|38
1734016050000|2024-12-12 15:07:30|2827.5|2816|2832.1|2820.6|2832.1|2820.6|2827.41|2815.91|37
1734016060000|2024-12-12 15:07:40|2832.51|2821.01|2835.22|2823.72|2835.22|2823.72|2832.05|2820.55|30
1734016070000|2024-12-12 15:07:50|2835.35|2823.85|2837.06|2825.56|2837.35|2825.85|2835.07|2823.57|37
1734016080000|2024-12-12 15:08:00|2837.09|2825.59|2836.31|2824.81|2840|2828.5|2835.5|2824|37
1734016090000|2024-12-12 15:08:10|2836.07|2824.57|2835.31|2823.81|2836.6|2825.1|2833.25|2821.75|39
1734016100000|2024-12-12 15:08:20|2835.38|2823.88|2835.35|2823.85|2836.55|2825.05|2834.23|2822.73|39
1734016110000|2024-12-12 15:08:30|2835.84|2824.34|2834.85|2823.35|2837.13|2825.63|2833.2|2821.7|38
1734016120000|2024-12-12 15:08:40|2834.65|2823.15|2834.4|2822.9|2834.65|2823.15|2832.33|2820.83|31
1734016130000|2024-12-12 15:08:50|2834.65|2823.15|2829.35|2817.85|2834.7|2823.2|2828.31|2816.81|37
1734016140000|2024-12-12 15:09:00|2829.6|2818.1|2824.6|2813.1|2829.7|2818.2|2824.6|2813.1|38
1734016150000|2024-12-12 15:09:10|2824.85|2813.35|2831.67|2820.17|2831.69|2820.19|2824.85|2813.35|39
1734016160000|2024-12-12 15:09:20|2831.61|2820.11|2828.64|2817.14|2832.55|2821.05|2827.4|2815.9|37
1734016170000|2024-12-12 15:09:30|2828.74|2817.24|2825.27|2813.77|2829.8|2818.3|2825.27|2813.77|36
1734016180000|2024-12-12 15:09:40|2825.32|2813.82|2816.74|2805.24|2825.75|2814.25|2816.55|2805.05|35
1734016190000|2024-12-12 15:09:50|2816.7|2805.2|2817.53|2806.03|2818.03|2806.53|2815.54|2804.04|37
1734016200000|2024-12-12 15:10:00|2818.28|2806.78|2823.95|2812.45|2823.95|2812.45|2818.2|2806.7|36
1734016210000|2024-12-12 15:10:10|2824.26|2812.76|2826.22|2814.72|2826.3|2814.8|2823|2811.5|35
1734016220000|2024-12-12 15:10:20|2826.6|2815.1|2826.5|2815|2828.7|2817.2|2825.64|2814.14|36
1734016230000|2024-12-12 15:10:30|2826.37|2814.87|2820.98|2809.48|2826.53|2815.03|2819.6|2808.1|31
1734016240000|2024-12-12 15:10:40|2820.65|2809.15|2816.15|2804.65|2820.96|2809.46|2816.15|2804.65|36
1734016250000|2024-12-12 15:10:50|2815.9|2804.4|2811.51|2800.01|2815.9|2804.4|2810.25|2798.75|37
1734016260000|2024-12-12 15:11:00|2811.45|2799.95|2813.85|2802.35|2815.4|2803.9|2811.45|2799.95|39
1734016270000|2024-12-12 15:11:10|2814.55|2803.05|2817.4|2805.9|2818.35|2806.85|2814.35|2802.85|37
1734016280000|2024-12-12 15:11:20|2817.8|2806.3|2821.19|2809.69|2821.19|2809.69|2817.53|2806.03|37
1734016290000|2024-12-12 15:11:30|2821.16|2809.66|2822.27|2810.77|2822.7|2811.2|2819.61|2808.11|35
1734016300000|2024-12-12 15:11:40|2822.52|2811.02|2820.5|2809|2822.52|2811.02|2818.75|2807.25|38
1734016310000|2024-12-12 15:11:50|2820.45|2808.95|2816.7|2805.2|2820.81|2809.31|2816.31|2804.81|36
1734016320000|2024-12-12 15:12:00|2816.58|2805.08|2814.67|2803.17|2817.75|2806.25|2813.35|2801.85|40
1734016330000|2024-12-12 15:12:10|2814.8|2803.3|2812.65|2801.15|2814.99|2803.49|2812.35|2800.85|35
1734016340000|2024-12-12 15:12:20|2812.3|2800.8|2812.51|2801.01|2813.8|2802.3|2810.28|2798.78|36
1734016350000|2024-12-12 15:12:30|2812.6|2801.1|2812.57|2801.07|2814.75|2803.25|2812.4|2800.9|38
1734016360000|2024-12-12 15:12:40|2812.64|2801.14|2813.45|2801.95|2816.78|2805.28|2812.64|2801.14|36
1734016370000|2024-12-12 15:12:50|2813.35|2801.85|2812.8|2801.3|2814.6|2803.1|2812.42|2800.92|34
1734016380000|2024-12-12 15:13:00|2812.55|2801.05|2809.7|2798.2|2814.39|2802.89|2809.7|2798.2|32
1734016390000|2024-12-12 15:13:10|2808.5|2797|2809.5|2798|2811.2|2799.7|2807.68|2796.18|37
1734016400000|2024-12-12 15:13:20|2809.05|2797.55|2809.5|2798|2810.2|2798.7|2807.25|2795.75|37
1734016410000|2024-12-12 15:13:30|2809.75|2798.25|2807.79|2796.29|2809.75|2798.25|2807.37|2795.87|36
1734016420000|2024-12-12 15:13:40|2808.2|2796.7|2808.23|2796.73|2808.85|2797.35|2807.49|2795.99|31
1734016430000|2024-12-12 15:13:50|2808.25|2796.75|2810.45|2798.95|2812.25|2800.75|2808.25|2796.75|37
1734016440000|2024-12-12 15:14:00|2810.6|2799.1|2811.47|2799.97|2812.75|2801.25|2809.94|2798.44|34
1734016450000|2024-12-12 15:14:10|2811.5|2800|2810.34|2798.84|2812.35|2800.85|2810.34|2798.84|37
1734016460000|2024-12-12 15:14:20|2810.3|2798.8|2807.52|2796.02|2810.7|2799.2|2806.45|2794.95|33
1734016470000|2024-12-12 15:14:30|2807.25|2795.75|2807.25|2795.75|2807.75|2796.25|2806.8|2795.3|27
1734016480000|2024-12-12 15:14:40|2806.75|2795.25|2804.92|2793.42|2809.23|2797.73|2804.91|2793.41|39
1734016490000|2024-12-12 15:14:50|2804.68|2793.18|2804.43|2792.93|2805.78|2794.28|2804.15|2792.65|34
1734016500000|2024-12-12 15:15:00|2804.13|2792.63|2807.05|2795.55|2808.8|2797.3|2804.13|2792.63|34
1734016510000|2024-12-12 15:15:10|2807.45|2795.95|2804.43|2792.93|2807.9|2796.4|2804.33|2792.83|36
1734016520000|2024-12-12 15:15:20|2804.68|2793.18|2803.31|2791.81|2804.68|2793.18|2802.4|2790.9|32
1734016530000|2024-12-12 15:15:30|2803.21|2791.71|2807.98|2796.48|2808.55|2797.05|2803.21|2791.71|38
1734016540000|2024-12-12 15:15:40|2808.66|2797.16|2810.25|2798.75|2811|2799.5|2808.25|2796.75|36
1734016550000|2024-12-12 15:15:50|2810.05|2798.55|2810.97|2799.47|2813.69|2802.19|2809.08|2797.58|32
1734016560000|2024-12-12 15:16:00|2810.65|2799.15|2805.75|2794.25|2810.65|2799.15|2805.45|2793.95|36
1734016570000|2024-12-12 15:16:10|2805.6|2794.1|2801.99|2790.49|2805.6|2794.1|2801.08|2789.58|37
1734016580000|2024-12-12 15:16:20|2801.46|2789.96|2803.95|2792.45|2803.95|2792.45|2797.62|2786.12|39
1734016590000|2024-12-12 15:16:30|2804.1|2792.6|2806.1|2794.6|2806.51|2795.01|2802.76|2791.26|36
1734016600000|2024-12-12 15:16:40|2805.89|2794.39|2804.1|2792.6|2805.89|2794.39|2803.25|2791.75|38
1734016610000|2024-12-12 15:16:50|2804.15|2792.65|2804.78|2793.28|2805.35|2793.85|2803.35|2791.85|35
1734016620000|2024-12-12 15:17:00|2805.28|2793.78|2809.31|2797.81|2809.45|2797.95|2805.28|2793.78|33
1734016630000|2024-12-12 15:17:10|2809.47|2797.97|2810.15|2798.65|2811.14|2799.64|2808.6|2797.1|35
1734016640000|2024-12-12 15:17:20|2809.85|2798.35|2806.57|2795.07|2809.85|2798.35|2806.2|2794.7|28
1734016650000|2024-12-12 15:17:30|2806.55|2795.05|2806.75|2795.25|2808.14|2796.64|2806.33|2794.83|37
1734016660000|2024-12-12 15:17:40|2807.13|2795.63|2808.1|2796.6|2810.04|2798.54|2807.13|2795.63|35
1734016670000|2024-12-12 15:17:50|2808.15|2796.65|2803.6|2792.1|2808.15|2796.65|2803.6|2792.1|35
1734016680000|2024-12-12 15:18:00|2803.2|2791.7|2806.9|2795.4|2807.73|2796.23|2803.2|2791.7|36
1734016690000|2024-12-12 15:18:10|2807.15|2795.65|2807.45|2795.95|2808.79|2797.29|2806.23|2794.73|39
1734016700000|2024-12-12 15:18:20|2807.08|2795.58|2808.2|2796.7|2808.85|2797.35|2805.46|2793.96|37
1734016710000|2024-12-12 15:18:30|2808.05|2796.55|2807.25|2795.75|2809.55|2798.05|2806.33|2794.83|33
1734016720000|2024-12-12 15:18:40|2807.75|2796.25|2812.55|2801.05|2812.65|2801.15|2807.75|2796.25|38
1734016730000|2024-12-12 15:18:50|2812.43|2800.93|2812.71|2801.21|2813.2|2801.7|2812.25|2800.75|32
1734016740000|2024-12-12 15:19:00|2812.66|2801.16|2811.33|2799.83|2814.2|2802.7|2810.63|2799.13|35
1734016750000|2024-12-12 15:19:10|2811.35|2799.85|2811.75|2800.25|2811.75|2800.25|2809.4|2797.9|35
1734016760000|2024-12-12 15:19:20|2811.6|2800.1|2811.35|2799.85|2812.14|2800.64|2810.43|2798.93|37
1734016770000|2024-12-12 15:19:30|2811.68|2800.18|2813.75|2802.25|2814.25|2802.75|2810.6|2799.1|31
1734016780000|2024-12-12 15:19:40|2814.3|2802.8|2815.22|2803.72|2816.74|2805.24|2814.3|2802.8|38
1734016790000|2024-12-12 15:19:50|2815.21|2803.71|2814.4|2802.9|2815.5|2804|2814.33|2802.83|36
1734016800000|2024-12-12 15:20:00|2814.49|2802.99|2817.25|2805.75|2818.44|2806.94|2814.35|2802.85|39
1734016810000|2024-12-12 15:20:10|2817.45|2805.95|2818.38|2806.88|2818.38|2806.88|2815.25|2803.75|38
1734016820000|2024-12-12 15:20:20|2818.4|2806.9|2818.15|2806.65|2820.2|2808.7|2817.85|2806.35|32
1734016830000|2024-12-12 15:20:30|2818.2|2806.7|2821.72|2810.22|2822.7|2811.2|2817.95|2806.45|36
1734016840000|2024-12-12 15:20:40|2821.86|2810.36|2821.28|2809.78|2823.25|2811.75|2820.32|2808.82|40
1734016850000|2024-12-12 15:20:50|2821.18|2809.68|2821.43|2809.93|2822.8|2811.3|2820.43|2808.93|39
1734016860000|2024-12-12 15:21:00|2821.85|2810.35|2822.15|2810.65|2824.1|2812.6|2820.65|2809.15|40
1734016870000|2024-12-12 15:21:10|2821.71|2810.21|2821.24|2809.74|2822.5|2811|2820.95|2809.45|37
1734016880000|2024-12-12 15:21:20|2821.23|2809.73|2822.4|2810.9|2822.75|2811.25|2820.4|2808.9|35
1734016890000|2024-12-12 15:21:30|2822.55|2811.05|2825.25|2813.75|2825.25|2813.75|2822.51|2811.01|27
1734016900000|2024-12-12 15:21:40|2825.2|2813.7|2822.55|2811.05|2826.45|2814.95|2822.41|2810.91|37
1734016910000|2024-12-12 15:21:50|2822.7|2811.2|2824.13|2812.63|2824.74|2813.24|2822.7|2811.2|37
1734016920000|2024-12-12 15:22:00|2824.77|2813.27|2829.25|2817.75|2830.4|2818.9|2824.77|2813.27|37
1734016930000|2024-12-12 15:22:10|2828.75|2817.25|2833.31|2821.81|2833.35|2821.85|2827.48|2815.98|37
1734016940000|2024-12-12 15:22:20|2833.35|2821.85|2833.05|2821.55|2836.85|2825.35|2833.05|2821.55|38
1734016950000|2024-12-12 15:22:30|2832.47|2820.97|2828.8|2817.3|2832.65|2821.15|2828.15|2816.65|40
1734016960000|2024-12-12 15:22:40|2828.9|2817.4|2829.3|2817.8|2830.8|2819.3|2827.8|2816.3|39
1734016970000|2024-12-12 15:22:50|2829.25|2817.75|2831.1|2819.6|2831.19|2819.69|2828.9|2817.4|34
1734016980000|2024-12-12 15:23:00|2830.9|2819.4|2828.05|2816.55|2834|2822.5|2828.05|2816.55|35
1734016990000|2024-12-12 15:23:10|2827.4|2815.9|2829.07|2817.57|2829.85|2818.35|2826.6|2815.1|33
1734017000000|2024-12-12 15:23:20|2828.97|2817.47|2828|2816.5|2829.25|2817.75|2827.05|2815.55|39
1734017010000|2024-12-12 15:23:30|2827.95|2816.45|2827.04|2815.54|2828.38|2816.88|2825.28|2813.78|36
1734017020000|2024-12-12 15:23:40|2827.25|2815.75|2829.24|2817.74|2829.99|2818.49|2827.25|2815.75|35
1734017030000|2024-12-12 15:23:50|2828.7|2817.2|2827.39|2815.89|2828.7|2817.2|2826.19|2814.69|38
1734017040000|2024-12-12 15:24:00|2827.33|2815.83|2828.2|2816.7|2829.5|2818|2827.33|2815.83|37
1734017050000|2024-12-12 15:24:10|2828.15|2816.65|2826.36|2814.86|2828.65|2817.15|2826.36|2814.86|38
1734017060000|2024-12-12 15:24:20|2826.41|2814.91|2826.29|2814.79|2827.93|2816.43|2826.23|2814.73|34
1734017070000|2024-12-12 15:24:30|2826.26|2814.76|2828.3|2816.8|2828.48|2816.98|2825.37|2813.87|29
1734017080000|2024-12-12 15:24:40|2828.28|2816.78|2831.3|2819.8|2832.3|2820.8|2828.2|2816.7|35
1734017090000|2024-12-12 15:24:50|2832.21|2820.71|2830.25|2818.75|2832.28|2820.78|2829.39|2817.89|38
1734017100000|2024-12-12 15:25:00|2830.35|2818.85|2834.36|2822.86|2834.36|2822.86|2829.41|2817.91|40
1734017110000|2024-12-12 15:25:10|2834.55|2823.05|2833.5|2822|2839.55|2828.05|2832.85|2821.35|32
1734017120000|2024-12-12 15:25:20|2834.4|2822.9|2832.28|2820.78|2835.75|2824.25|2830.7|2819.2|37
1734017130000|2024-12-12 15:25:30|2831.85|2820.35|2833.5|2822|2834.15|2822.65|2831.7|2820.2|39
1734017140000|2024-12-12 15:25:40|2833.45|2821.95|2830.18|2818.68|2834.41|2822.91|2830.1|2818.6|39
1734017150000|2024-12-12 15:25:50|2830.7|2819.2|2834.03|2822.53|2834.33|2822.83|2829.5|2818|37
1734017160000|2024-12-12 15:26:00|2833.87|2822.37|2829.4|2817.9|2834.45|2822.95|2829.05|2817.55|37
1734017170000|2024-12-12 15:26:10|2829.45|2817.95|2827.65|2816.15|2829.54|2818.04|2827.19|2815.69|34
1734017180000|2024-12-12 15:26:20|2827.75|2816.25|2827.75|2816.25|2829.83|2818.33|2827.75|2816.25|32
1734017190000|2024-12-12 15:26:30|2827.05|2815.55|2826.31|2814.81|2827.35|2815.85|2824.75|2813.25|39
1734017200000|2024-12-12 15:26:40|2826.6|2815.1|2826.39|2814.89|2827.36|2815.86|2825.9|2814.4|36
1734017210000|2024-12-12 15:26:50|2826.6|2815.1|2828.34|2816.84|2829|2817.5|2826.6|2815.1|33
1734017220000|2024-12-12 15:27:00|2828.95|2817.45|2828.08|2816.58|2830.2|2818.7|2827.25|2815.75|37
1734017230000|2024-12-12 15:27:10|2828.3|2816.8|2831.66|2820.16|2832.45|2820.95|2827.95|2816.45|35
1734017240000|2024-12-12 15:27:20|2831.15|2819.65|2832.15|2820.65|2832.3|2820.8|2830.85|2819.35|35
1734017250000|2024-12-12 15:27:30|2832.3|2820.8|2832.45|2820.95|2834.3|2822.8|2831.45|2819.95|35
1734017260000|2024-12-12 15:27:40|2832.5|2821|2830.35|2818.85|2833.11|2821.61|2830.28|2818.78|37
1734017270000|2024-12-12 15:27:50|2830.2|2818.7|2828.44|2816.94|2830.8|2819.3|2828.25|2816.75|33
1734017280000|2024-12-12 15:28:00|2828.35|2816.85|2824.37|2812.87|2828.65|2817.15|2824.15|2812.65|39
1734017290000|2024-12-12 15:28:10|2824.46|2812.96|2826.25|2814.75|2827.25|2815.75|2824.27|2812.77|37
1734017300000|2024-12-12 15:28:20|2826.23|2814.73|2828.28|2816.78|2828.28|2816.78|2826.23|2814.73|36
1734017310000|2024-12-12 15:28:30|2828.23|2816.73|2828.35|2816.85|2830.35|2818.85|2828.23|2816.73|36
1734017320000|2024-12-12 15:28:40|2828.14|2816.64|2826.45|2814.95|2828.2|2816.7|2825.28|2813.78|33
1734017330000|2024-12-12 15:28:50|2826.15|2814.65|2826.21|2814.71|2827.25|2815.75|2825.66|2814.16|31
1734017340000|2024-12-12 15:29:00|2826.17|2814.67|2827.17|2815.67|2827.25|2815.75|2825.35|2813.85|31
1734017350000|2024-12-12 15:29:10|2827.15|2815.65|2825.32|2813.82|2827.16|2815.66|2824.85|2813.35|34
1734017360000|2024-12-12 15:29:20|2825.35|2813.85|2826|2814.5|2826|2814.5|2824.7|2813.2|30
1734017370000|2024-12-12 15:29:30|2826.2|2814.7|2823.2|2811.7|2826.25|2814.75|2823.2|2811.7|36
1734017380000|2024-12-12 15:29:40|2823.11|2811.61|2825.25|2813.75|2825.25|2813.75|2822.9|2811.4|34
1734017390000|2024-12-12 15:29:50|2825.18|2813.68|2823.46|2811.96|2825.18|2813.68|2822.25|2810.75|36
1734017400000|2024-12-12 15:30:00|2823.57|2812.07|2822.22|2810.72|2824.47|2812.97|2820.39|2808.89|39
1734017410000|2024-12-12 15:30:10|2822.5|2811|2820.39|2808.89|2823.15|2811.65|2820.35|2808.85|39
1734017420000|2024-12-12 15:30:20|2820.36|2808.86|2820.39|2808.89|2821.08|2809.58|2819.05|2807.55|37
1734017430000|2024-12-12 15:30:30|2820.28|2808.78|2820.08|2808.58|2820.34|2808.84|2817.53|2806.03|36
1734017440000|2024-12-12 15:30:40|2820.28|2808.78|2820.1|2808.6|2820.35|2808.85|2817.55|2806.05|38
1734017450000|2024-12-12 15:30:50|2820.35|2808.85|2820.65|2809.15|2821.25|2809.75|2819.44|2807.94|39
1734017460000|2024-12-12 15:31:00|2820.48|2808.98|2818.37|2806.87|2820.48|2808.98|2817.45|2805.95|38
1734017470000|2024-12-12 15:31:10|2818.25|2806.75|2818.41|2806.91|2819.4|2807.9|2816.95|2805.45|37
1734017480000|2024-12-12 15:31:20|2818.3|2806.8|2820.28|2808.78|2821.38|2809.88|2818.28|2806.78|34
1734017490000|2024-12-12 15:31:30|2820.42|2808.92|2815.3|2803.8|2820.85|2809.35|2815.23|2803.73|40
1734017500000|2024-12-12 15:31:40|2815.34|2803.84|2818.25|2806.75|2818.28|2806.78|2815.25|2803.75|33
1734017510000|2024-12-12 15:31:50|2819.15|2807.65|2819.58|2808.08|2819.65|2808.15|2818.16|2806.66|30
1734017520000|2024-12-12 15:32:00|2820.15|2808.65|2816.68|2805.18|2820.15|2808.65|2816.68|2805.18|32
1734017530000|2024-12-12 15:32:10|2816.5|2805|2817.31|2805.81|2818.3|2806.8|2815.18|2803.68|36
1734017540000|2024-12-12 15:32:20|2817.15|2805.65|2815.38|2803.88|2817.25|2805.75|2815.3|2803.8|25
1734017550000|2024-12-12 15:32:30|2815.46|2803.96|2813.33|2801.83|2815.46|2803.96|2813.1|2801.6|39
1734017560000|2024-12-12 15:32:40|2813.5|2802|2815.6|2804.1|2816.45|2804.95|2813.18|2801.68|34
1734017570000|2024-12-12 15:32:50|2815.36|2803.86|2813.28|2801.78|2815.36|2803.86|2812.57|2801.07|36
1734017580000|2024-12-12 15:33:00|2813.25|2801.75|2809.59|2798.09|2813.55|2802.05|2809.59|2798.09|32
1734017590000|2024-12-12 15:33:10|2810.05|2798.55|2809.39|2797.89|2810.3|2798.8|2809.21|2797.71|37
1734017600000|2024-12-12 15:33:20|2809.46|2797.96|2809.51|2798.01|2810.05|2798.55|2808.6|2797.1|35
1734017610000|2024-12-12 15:33:30|2809.54|2798.04|2804.39|2792.89|2809.54|2798.04|2804.39|2792.89|37
1734017620000|2024-12-12 15:33:40|2804.95|2793.45|2805.36|2793.86|2806.25|2794.75|2803.93|2792.43|39
1734017630000|2024-12-12 15:33:50|2805.34|2793.84|2804.27|2792.77|2806.44|2794.94|2804.27|2792.77|36
1734017640000|2024-12-12 15:34:00|2804.3|2792.8|2806.28|2794.78|2807.65|2796.15|2804.29|2792.79|39
1734017650000|2024-12-12 15:34:10|2806|2794.5|2811.45|2799.95|2811.45|2799.95|2805.39|2793.89|38
1734017660000|2024-12-12 15:34:20|2811.65|2800.15|2811.6|2800.1|2812.2|2800.7|2810.25|2798.75|34
1734017670000|2024-12-12 15:34:30|2811.78|2800.28|2814.99|2803.49|2815.35|2803.85|2811.37|2799.87|38
1734017680000|2024-12-12 15:34:40|2815.04|2803.54|2818.33|2806.83|2818.33|2806.83|2815.04|2803.54|39
1734017690000|2024-12-12 15:34:50|2818.3|2806.8|2817.94|2806.44|2818.6|2807.1|2816.9|2805.4|37
1734017700000|2024-12-12 15:35:00|2817.85|2806.35|2817.25|2805.75|2818.6|2807.1|2816.19|2804.69|35
1734017710000|2024-12-12 15:35:10|2817.48|2805.98|2819.23|2807.73|2819.23|2807.73|2816.1|2804.6|38
1734017720000|2024-12-12 15:35:20|2819.5|2808|2820.38|2808.88|2820.97|2809.47|2819.25|2807.75|37
1734017730000|2024-12-12 15:35:30|2820.37|2808.87|2821.38|2809.88|2822.25|2810.75|2819.38|2807.88|37
1734017740000|2024-12-12 15:35:40|2821.43|2809.93|2820.25|2808.75|2822.12|2810.62|2819.45|2807.95|32
1734017750000|2024-12-12 15:35:50|2820.32|2808.82|2816.3|2804.8|2820.4|2808.9|2816.3|2804.8|33
1734017760000|2024-12-12 15:36:00|2816.25|2804.75|2819.8|2808.3|2820|2808.5|2815.47|2803.97|37
1734017770000|2024-12-12 15:36:10|2819.7|2808.2|2818.38|2806.88|2821.35|2809.85|2818.38|2806.88|31
1734017780000|2024-12-12 15:36:20|2818.15|2806.65|2821.37|2809.87|2821.5|2810|2817.4|2805.9|36
1734017790000|2024-12-12 15:36:30|2821.32|2809.82|2821.11|2809.61|2821.55|2810.05|2819.4|2807.9|32
1734017800000|2024-12-12 15:36:40|2821.34|2809.84|2823.25|2811.75|2823.25|2811.75|2819.97|2808.47|31
1734017810000|2024-12-12 15:36:50|2823.55|2812.05|2825.14|2813.64|2825.3|2813.8|2822.15|2810.65|36
1734017820000|2024-12-12 15:37:00|2824.85|2813.35|2825.16|2813.66|2825.7|2814.2|2824.44|2812.94|37
1734017830000|2024-12-12 15:37:10|2825.23|2813.73|2832.2|2820.7|2832.2|2820.7|2825.23|2813.73|32
1734017840000|2024-12-12 15:37:20|2832.41|2820.91|2829.15|2817.65|2833.23|2821.73|2828.44|2816.94|38
1734017850000|2024-12-12 15:37:30|2829.33|2817.83|2830.45|2818.95|2832.3|2820.8|2829.1|2817.6|39
1734017860000|2024-12-12 15:37:40|2830.42|2818.92|2832.75|2821.25|2832.75|2821.25|2830.34|2818.84|38
1734017870000|2024-12-12 15:37:50|2832.45|2820.95|2830.45|2818.95|2833.03|2821.53|2830.25|2818.75|36
1734017880000|2024-12-12 15:38:00|2830.41|2818.91|2832|2820.5|2832.75|2821.25|2830.33|2818.83|40
1734017890000|2024-12-12 15:38:10|2832.01|2820.51|2830.98|2819.48|2833.3|2821.8|2830.98|2819.48|39
1734017900000|2024-12-12 15:38:20|2831.13|2819.63|2832.9|2821.4|2832.93|2821.43|2831.13|2819.63|37
1734017910000|2024-12-12 15:38:30|2832.75|2821.25|2832.55|2821.05|2832.95|2821.45|2831.3|2819.8|33
1734017920000|2024-12-12 15:38:40|2833.2|2821.7|2830.45|2818.95|2833.45|2821.95|2829.99|2818.49|35
1734017930000|2024-12-12 15:38:50|2830.5|2819|2830.2|2818.7|2831.4|2819.9|2830|2818.5|38
1734017940000|2024-12-12 15:39:00|2830.15|2818.65|2824.6|2813.1|2830.15|2818.65|2824.6|2813.1|35
1734017950000|2024-12-12 15:39:10|2824.58|2813.08|2825.35|2813.85|2825.35|2813.85|2823.25|2811.75|30
1734017960000|2024-12-12 15:39:20|2825.65|2814.15|2827.95|2816.45|2827.95|2816.45|2825.25|2813.75|33
1734017970000|2024-12-12 15:39:30|2828.1|2816.6|2823.66|2812.16|2828.28|2816.78|2823.66|2812.16|37
1734017980000|2024-12-12 15:39:40|2823.3|2811.8|2823.28|2811.78|2823.4|2811.9|2821.25|2809.75|35
1734017990000|2024-12-12 15:39:50|2823.23|2811.73|2825.45|2813.95|2825.65|2814.15|2822.28|2810.78|34
1734018000000|2024-12-12 15:40:00|2825.3|2813.8|2827.9|2816.4|2828.02|2816.52|2825.3|2813.8|37
1734018010000|2024-12-12 15:40:10|2828|2816.5|2835.28|2823.78|2835.55|2824.05|2828|2816.5|35
1734018020000|2024-12-12 15:40:20|2835.3|2823.8|2835.16|2823.66|2835.45|2823.95|2832.85|2821.35|36
1734018030000|2024-12-12 15:40:30|2835.3|2823.8|2838.08|2826.58|2838.2|2826.7|2835.3|2823.8|34
1734018040000|2024-12-12 15:40:40|2838.24|2826.74|2838.15|2826.65|2839.5|2828|2836.42|2824.92|38
1734018050000|2024-12-12 15:40:50|2838.1|2826.6|2833.7|2822.2|2838.1|2826.6|2833.7|2822.2|36
1734018060000|2024-12-12 15:41:00|2833.65|2822.15|2834.52|2823.02|2835.84|2824.34|2833.46|2821.96|39
1734018070000|2024-12-12 15:41:10|2834.85|2823.35|2832.85|2821.35|2835.36|2823.86|2832.85|2821.35|36
1734018080000|2024-12-12 15:41:20|2832.8|2821.3|2833.97|2822.47|2834.05|2822.55|2831.55|2820.05|34
1734018090000|2024-12-12 15:41:30|2833.72|2822.22|2836.15|2824.65|2836.15|2824.65|2833.25|2821.75|33
1734018100000|2024-12-12 15:41:40|2836.1|2824.6|2836.2|2824.7|2837.55|2826.05|2835.9|2824.4|40
1734018110000|2024-12-12 15:41:50|2836.15|2824.65|2834.95|2823.45|2836.3|2824.8|2834.55|2823.05|36
1734018120000|2024-12-12 15:42:00|2834.9|2823.4|2833.05|2821.55|2834.91|2823.41|2832.65|2821.15|40
1734018130000|2024-12-12 15:42:10|2832.9|2821.4|2836.96|2825.46|2837.35|2825.85|2832.25|2820.75|35
1734018140000|2024-12-12 15:42:20|2837.05|2825.55|2835.15|2823.65|2837.4|2825.9|2835.15|2823.65|35
1734018150000|2024-12-12 15:42:30|2835.1|2823.6|2838.29|2826.79|2838.45|2826.95|2833.85|2822.35|38
1734018160000|2024-12-12 15:42:40|2838.16|2826.66|2839.24|2827.74|2840.55|2829.05|2838.14|2826.64|37
1734018170000|2024-12-12 15:42:50|2840.15|2828.65|2839.15|2827.65|2840.28|2828.78|2838.5|2827|28
1734018180000|2024-12-12 15:43:00|2838.96|2827.46|2835.55|2824.05|2840|2828.5|2835.55|2824.05|39
1734018190000|2024-12-12 15:43:10|2835.4|2823.9|2837.57|2826.07|2838.04|2826.54|2835.33|2823.83|35
1734018200000|2024-12-12 15:43:20|2837.55|2826.05|2839.25|2827.75|2839.5|2828|2837.55|2826.05|32
1734018210000|2024-12-12 15:43:30|2839.55|2828.05|2840.35|2828.85|2840.95|2829.45|2839.5|2828|18
1734018220000|2024-12-12 15:43:40|2840.15|2828.65|2840.7|2829.2|2840.7|2829.2|2839.25|2827.75|18
1734018230000|2024-12-12 15:43:50|2841|2829.5|2842.25|2830.75|2842.4|2830.9|2841|2829.5|20
1734018240000|2024-12-12 15:44:00|2842.05|2830.55|2843.4|2831.9|2843.55|2832.05|2841.8|2830.3|26
1734018250000|2024-12-12 15:44:10|2843.8|2832.3|2843.25|2831.75|2845.45|2833.95|2843.25|2831.75|15
1734018260000|2024-12-12 15:44:20|2842.75|2831.25|2845.1|2833.6|2845.1|2833.6|2842.05|2830.55|24
1734018270000|2024-12-12 15:44:30|2844.5|2833|2844.4|2832.9|2845|2833.5|2844.25|2832.75|15
1734018280000|2024-12-12 15:44:40|2844.45|2832.95|2846.25|2834.75|2847.35|2835.85|2844.45|2832.95|17
1734018290000|2024-12-12 15:44:50|2845.75|2834.25|2845.7|2834.2|2846.7|2835.2|2845.7|2834.2|24
1734018300000|2024-12-12 15:45:00|2846|2834.5|2840.65|2829.15|2846.25|2834.75|2840.65|2829.15|19
1734018310000|2024-12-12 15:45:10|2840.5|2829|2838.4|2826.9|2840.9|2829.4|2838.4|2826.9|23
1734018320000|2024-12-12 15:45:20|2838.35|2826.85|2836.25|2824.75|2839.35|2827.85|2836.25|2824.75|19
1734018330000|2024-12-12 15:45:30|2835.75|2824.25|2837.35|2825.85|2837.35|2825.85|2835.25|2823.75|24
1734018340000|2024-12-12 15:45:40|2837.4|2825.9|2837.9|2826.4|2838.45|2826.95|2836.85|2825.35|14
1734018350000|2024-12-12 15:45:50|2838.05|2826.55|2842.35|2830.85|2842.35|2830.85|2838.05|2826.55|15
1734018360000|2024-12-12 15:46:00|2842.8|2831.3|2849.45|2837.95|2849.45|2837.95|2842.8|2831.3|28
1734018370000|2024-12-12 15:46:10|2849.6|2838.1|2847.25|2835.75|2849.6|2838.1|2847.25|2835.75|14
1734018380000|2024-12-12 15:46:20|2848.05|2836.55|2850.25|2838.75|2850.25|2838.75|2848.05|2836.55|9
1734018390000|2024-12-12 15:46:30|2849.75|2838.25|2847.95|2836.45|2850.25|2838.75|2847.25|2835.75|19
1734018400000|2024-12-12 15:46:40|2848.4|2836.9|2850.25|2838.75|2850.25|2838.75|2848.4|2836.9|20
1734018410000|2024-12-12 15:46:50|2850.95|2839.45|2851.25|2839.75|2851.65|2840.15|2850.95|2839.45|23
1734018420000|2024-12-12 15:47:00|2850.5|2839|2850.35|2838.85|2851.25|2839.75|2849.25|2837.75|17
1734018430000|2024-12-12 15:47:10|2850.45|2838.95|2849.75|2838.25|2851.25|2839.75|2849.75|2838.25|7
1734018440000|2024-12-12 15:47:20|2848.25|2836.75|2849.25|2837.75|2850.25|2838.75|2848.25|2836.75|13
1734018450000|2024-12-12 15:47:30|2849.75|2838.25|2853.45|2841.95|2853.45|2841.95|2849.75|2838.25|10
1734018460000|2024-12-12 15:47:40|2853.4|2841.9|2855.25|2843.75|2856.25|2844.75|2853.4|2841.9|22
1734018470000|2024-12-12 15:47:50|2855|2843.5|2852.35|2840.85|2855|2843.5|2852.25|2840.75|12
1734018480000|2024-12-12 15:48:00|2852.05|2840.55|2845.25|2833.75|2852.05|2840.55|2845.25|2833.75|16
1734018490000|2024-12-12 15:48:10|2845.8|2834.3|2848.6|2837.1|2848.6|2837.1|2844.35|2832.85|24
1734018500000|2024-12-12 15:48:20|2848.5|2837|2843.65|2832.15|2848.5|2837|2843.25|2831.75|20
1734018510000|2024-12-12 15:48:30|2844.1|2832.6|2844.4|2832.9|2845.4|2833.9|2844.1|2832.6|20
1734018520000|2024-12-12 15:48:40|2843.25|2831.75|2840.65|2829.15|2844.25|2832.75|2840.5|2829|22
1734018530000|2024-12-12 15:48:50|2840.6|2829.1|2841.6|2830.1|2843.95|2832.45|2840.6|2829.1|26
1734018540000|2024-12-12 15:49:00|2841.55|2830.05|2839.8|2828.3|2842.45|2830.95|2839.7|2828.2|26
1734018550000|2024-12-12 15:49:10|2839.9|2828.4|2837.1|2825.6|2839.95|2828.45|2837.1|2825.6|18
1734018560000|2024-12-12 15:49:20|2837.3|2825.8|2835.5|2824|2837.4|2825.9|2835.5|2824|22
1734018570000|2024-12-12 15:49:30|2835.7|2824.2|2840.45|2828.95|2840.95|2829.45|2835.7|2824.2|22
1734018580000|2024-12-12 15:49:40|2840.35|2828.85|2845.25|2833.75|2845.25|2833.75|2840.35|2828.85|21
1734018590000|2024-12-12 15:49:50|2844.35|2832.85|2840.6|2829.1|2844.35|2832.85|2840.5|2829|12
1734018600000|2024-12-12 15:50:00|2840.95|2829.45|2839.45|2827.95|2841.2|2829.7|2838.5|2827|20
1734018610000|2024-12-12 15:50:10|2839.75|2828.25|2838.25|2826.75|2840.25|2828.75|2835.7|2824.2|27
1734018620000|2024-12-12 15:50:20|2838.15|2826.65|2837.4|2825.9|2838.2|2826.7|2834.55|2823.05|24
1734018630000|2024-12-12 15:50:30|2837.35|2825.85|2832.25|2820.75|2837.6|2826.1|2832.25|2820.75|30
1734018640000|2024-12-12 15:50:40|2832.05|2820.55|2827.15|2815.65|2832.05|2820.55|2827.15|2815.65|30
1734018650000|2024-12-12 15:50:50|2826.95|2815.45|2834.9|2823.4|2835.35|2823.85|2826.95|2815.45|34
1734018660000|2024-12-12 15:51:00|2834.7|2823.2|2833.35|2821.85|2834.7|2823.2|2833|2821.5|30
1734018670000|2024-12-12 15:51:10|2833.45|2821.95|2834.55|2823.05|2836.45|2824.95|2833.45|2821.95|23
1734018680000|2024-12-12 15:51:20|2834.45|2822.95|2836.55|2825.05|2836.55|2825.05|2833.65|2822.15|35
1734018690000|2024-12-12 15:51:30|2836.7|2825.2|2835.8|2824.3|2837.4|2825.9|2835.65|2824.15|33
1734018700000|2024-12-12 15:51:40|2835.9|2824.4|2836.95|2825.45|2837.25|2825.75|2834.35|2822.85|24
1734018710000|2024-12-12 15:51:50|2837|2825.5|2836.35|2824.85|2837|2825.5|2834.8|2823.3|25
1734018720000|2024-12-12 15:52:00|2836.25|2824.75|2841.4|2829.9|2841.4|2829.9|2836.25|2824.75|31
1734018730000|2024-12-12 15:52:10|2841.2|2829.7|2845.4|2833.9|2845.4|2833.9|2841.2|2829.7|25
1734018740000|2024-12-12 15:52:20|2845.45|2833.95|2844.28|2832.78|2845.7|2834.2|2843.65|2832.15|19
1734018750000|2024-12-12 15:52:30|2844.53|2833.03|2841.5|2830|2844.65|2833.15|2841.5|2830|34
1734018760000|2024-12-12 15:52:40|2840.72|2829.22|2840.53|2829.03|2841.25|2829.75|2840.23|2828.73|37
1734018770000|2024-12-12 15:52:50|2840.45|2828.95|2841.41|2829.91|2841.8|2830.3|2839.25|2827.75|30
1734018780000|2024-12-12 15:53:00|2842.4|2830.9|2842.53|2831.03|2843.85|2832.35|2842.35|2830.85|38
1734018790000|2024-12-12 15:53:10|2842.5|2831|2841.39|2829.89|2843.28|2831.78|2841.35|2829.85|36
1734018800000|2024-12-12 15:53:20|2841.35|2829.85|2840.19|2828.69|2841.38|2829.88|2840.03|2828.53|30
1734018810000|2024-12-12 15:53:30|2839.68|2828.18|2837.1|2825.6|2839.68|2828.18|2836.4|2824.9|35
1734018820000|2024-12-12 15:53:40|2837.34|2825.84|2835.47|2823.97|2837.6|2826.1|2835.47|2823.97|25
1734018830000|2024-12-12 15:53:50|2835.45|2823.95|2834.34|2822.84|2836.75|2825.25|2834.34|2822.84|35
1734018840000|2024-12-12 15:54:00|2834.28|2822.78|2835.3|2823.8|2835.65|2824.15|2834.28|2822.78|36
1734018850000|2024-12-12 15:54:10|2835.41|2823.91|2837.6|2826.1|2837.6|2826.1|2835.19|2823.69|32
1734018860000|2024-12-12 15:54:20|2837.7|2826.2|2840.23|2828.73|2840.23|2828.73|2837.7|2826.2|27
1734018870000|2024-12-12 15:54:30|2840.18|2828.68|2839.31|2827.81|2840.25|2828.75|2838.53|2827.03|32
1734018880000|2024-12-12 15:54:40|2839.3|2827.8|2841.42|2829.92|2842.25|2830.75|2839.3|2827.8|33
1734018890000|2024-12-12 15:54:50|2841.33|2829.83|2841.49|2829.99|2841.6|2830.1|2840.85|2829.35|33
1734018900000|2024-12-12 15:55:00|2841.53|2830.03|2844.55|2833.05|2845.23|2833.73|2841.53|2830.03|37
1734018910000|2024-12-12 15:55:10|2844.6|2833.1|2840.42|2828.92|2844.75|2833.25|2839.61|2828.11|31
1734018920000|2024-12-12 15:55:20|2840.39|2828.89|2839.39|2827.89|2841.5|2830|2839.35|2827.85|32
1734018930000|2024-12-12 15:55:30|2839.33|2827.83|2842.4|2830.9|2842.55|2831.05|2839.3|2827.8|39
1734018940000|2024-12-12 15:55:40|2842.44|2830.94|2843.25|2831.75|2844.23|2832.73|2842.23|2830.73|33
1734018950000|2024-12-12 15:55:50|2843.29|2831.79|2844.73|2833.23|2846.35|2834.85|2842.15|2830.65|35
1734018960000|2024-12-12 15:56:00|2843.9|2832.4|2843.36|2831.86|2844.4|2832.9|2843.25|2831.75|33
1734018970000|2024-12-12 15:56:10|2843.37|2831.87|2842.33|2830.83|2844.7|2833.2|2842.3|2830.8|29
1734018980000|2024-12-12 15:56:20|2842.3|2830.8|2842.87|2831.37|2843.45|2831.95|2842.3|2830.8|26
1734018990000|2024-12-12 15:56:30|2842.9|2831.4|2841.3|2829.8|2842.94|2831.44|2840.05|2828.55|34
1734019000000|2024-12-12 15:56:40|2841.35|2829.85|2845.34|2833.84|2845.34|2833.84|2841.2|2829.7|34
1734019010000|2024-12-12 15:56:50|2845.4|2833.9|2844.34|2832.84|2845.4|2833.9|2844.25|2832.75|35
1734019020000|2024-12-12 15:57:00|2844.33|2832.83|2846.4|2834.9|2846.56|2835.06|2843.68|2832.18|36
1734019030000|2024-12-12 15:57:10|2846|2834.5|2843.4|2831.9|2846|2834.5|2843.33|2831.83|36
1734019040000|2024-12-12 15:57:20|2843.47|2831.97|2841.65|2830.15|2844.36|2832.86|2841.65|2830.15|29
1734019050000|2024-12-12 15:57:30|2841.25|2829.75|2835.8|2824.3|2841.33|2829.83|2835.05|2823.55|38
1734019060000|2024-12-12 15:57:40|2835.9|2824.4|2829.45|2817.95|2838.4|2826.9|2829.15|2817.65|36
1734019070000|2024-12-12 15:57:50|2829.5|2818|2828.55|2817.05|2831.7|2820.2|2828.55|2817.05|36
1734019080000|2024-12-12 15:58:00|2828.6|2817.1|2827.69|2816.19|2828.75|2817.25|2826.38|2814.88|36
1734019090000|2024-12-12 15:58:10|2827.7|2816.2|2828.28|2816.78|2828.33|2816.83|2827.47|2815.97|26
1734019100000|2024-12-12 15:58:20|2828.3|2816.8|2828.4|2816.9|2829.7|2818.2|2828.25|2816.75|31
1734019110000|2024-12-12 15:58:30|2828.35|2816.85|2823.34|2811.84|2828.55|2817.05|2823.34|2811.84|39
1734019120000|2024-12-12 15:58:40|2823.4|2811.9|2824.3|2812.8|2824.9|2813.4|2823.4|2811.9|34
1734019130000|2024-12-12 15:58:50|2824.37|2812.87|2825.2|2813.7|2825.2|2813.7|2823.47|2811.97|35
1734019140000|2024-12-12 15:59:00|2825.1|2813.6|2824.3|2812.8|2825.6|2814.1|2824.3|2812.8|35
1734019150000|2024-12-12 15:59:10|2824.65|2813.15|2824.33|2812.83|2824.8|2813.3|2823.07|2811.57|33
1734019160000|2024-12-12 15:59:20|2824.45|2812.95|2823.6|2812.1|2825.15|2813.65|2823.58|2812.08|29
1734019170000|2024-12-12 15:59:30|2823.62|2812.12|2823.58|2812.08|2824.3|2812.8|2822.69|2811.19|33
1734019180000|2024-12-12 15:59:40|2823.63|2812.13|2830.38|2818.88|2830.8|2819.3|2823.49|2811.99|34
1734019190000|2024-12-12 15:59:50|2830|2818.5|2827.3|2815.8|2830|2818.5|2827.3|2815.8|36
1734019200000|2024-12-12 16:00:00|2827.35|2815.85|2828.8|2817.3|2828.9|2817.4|2826.59|2815.09|36
1734019210000|2024-12-12 16:00:10|2828.25|2816.75|2826.6|2815.1|2828.85|2817.35|2826.6|2815.1|39
1734019220000|2024-12-12 16:00:20|2826.56|2815.06|2826.47|2814.97|2827.75|2816.25|2826.38|2814.88|34
1734019230000|2024-12-12 16:00:30|2827.39|2815.89|2834.35|2822.85|2835.45|2823.95|2827.39|2815.89|39
1734019240000|2024-12-12 16:00:40|2834.39|2822.89|2836.35|2824.85|2836.55|2825.05|2833.47|2821.97|37
1734019250000|2024-12-12 16:00:50|2836.38|2824.88|2833.56|2822.06|2836.63|2825.13|2832.43|2820.93|36
1734019260000|2024-12-12 16:01:00|2834.1|2822.6|2834.25|2822.75|2834.5|2823|2831.25|2819.75|37
1734019270000|2024-12-12 16:01:10|2834.65|2823.15|2838.66|2827.16|2839.73|2828.23|2834.33|2822.83|35
1734019280000|2024-12-12 16:01:20|2838.55|2827.05|2826.3|2814.8|2839|2827.5|2825.8|2814.3|39
1734019290000|2024-12-12 16:01:30|2826.95|2815.45|2828.45|2816.95|2830.06|2818.56|2823.75|2812.25|32
1734019300000|2024-12-12 16:01:40|2828.3|2816.8|2829.15|2817.65|2830.7|2819.2|2827.56|2816.06|39
1734019310000|2024-12-12 16:01:50|2828.85|2817.35|2830.65|2819.15|2832.8|2821.3|2828.74|2817.24|37
1734019320000|2024-12-12 16:02:00|2830.45|2818.95|2832|2820.5|2832.25|2820.75|2830.15|2818.65|38
1734019330000|2024-12-12 16:02:10|2832.36|2820.86|2832.78|2821.28|2832.78|2821.28|2831.52|2820.02|38
1734019340000|2024-12-12 16:02:20|2832.93|2821.43|2833.85|2822.35|2835.3|2823.8|2832.3|2820.8|35
1734019350000|2024-12-12 16:02:30|2833.65|2822.15|2836.25|2824.75|2836.4|2824.9|2832.48|2820.98|36
1734019360000|2024-12-12 16:02:40|2836.55|2825.05|2839.55|2828.05|2840.2|2828.7|2836.55|2825.05|33
1734019370000|2024-12-12 16:02:50|2839.5|2828|2835.33|2823.83|2839.5|2828|2834.75|2823.25|37
1734019380000|2024-12-12 16:03:00|2835.43|2823.93|2834.37|2822.87|2837.33|2825.83|2834.37|2822.87|38
1734019390000|2024-12-12 16:03:10|2834.3|2822.8|2833.45|2821.95|2834.55|2823.05|2831.39|2819.89|38
1734019400000|2024-12-12 16:03:20|2833.4|2821.9|2834.75|2823.25|2835.55|2824.05|2833.4|2821.9|35
1734019410000|2024-12-12 16:03:30|2835.1|2823.6|2833|2821.5|2835.5|2824|2832.28|2820.78|39
1734019420000|2024-12-12 16:03:40|2832.45|2820.95|2830.25|2818.75|2832.55|2821.05|2829.95|2818.45|35
1734019430000|2024-12-12 16:03:50|2830.05|2818.55|2821.85|2810.35|2830.05|2818.55|2821.25|2809.75|39
1734019440000|2024-12-12 16:04:00|2820.95|2809.45|2828.85|2817.35|2828.85|2817.35|2820.45|2808.95|37
1734019450000|2024-12-12 16:04:10|2827.95|2816.45|2830.65|2819.15|2832.25|2820.75|2827.8|2816.3|39
1734019460000|2024-12-12 16:04:20|2830.8|2819.3|2828.83|2817.33|2832.19|2820.69|2828.83|2817.33|37
1734019470000|2024-12-12 16:04:30|2830.15|2818.65|2831.25|2819.75|2832.4|2820.9|2828.95|2817.45|38
1734019480000|2024-12-12 16:04:40|2830.6|2819.1|2834.28|2822.78|2835.35|2823.85|2830.6|2819.1|34
1734019490000|2024-12-12 16:04:50|2834.23|2822.73|2833.65|2822.15|2834.26|2822.76|2832.6|2821.1|39
1734019500000|2024-12-12 16:05:00|2833.5|2822|2834.65|2823.15|2835.65|2824.15|2832.45|2820.95|32
1734019510000|2024-12-12 16:05:10|2835|2823.5|2832.16|2820.66|2836.09|2824.59|2831.25|2819.75|38
1734019520000|2024-12-12 16:05:20|2832|2820.5|2832.18|2820.68|2834.35|2822.85|2831.35|2819.85|38
1734019530000|2024-12-12 16:05:30|2831.85|2820.35|2838|2826.5|2838.06|2826.56|2831.85|2820.35|36
1734019540000|2024-12-12 16:05:40|2838.35|2826.85|2841.25|2829.75|2841.25|2829.75|2838.35|2826.85|39
1734019550000|2024-12-12 16:05:50|2841.2|2829.7|2845.5|2834|2845.65|2834.15|2839.55|2828.05|24
1734019560000|2024-12-12 16:06:00|2845.25|2833.75|2844.9|2833.4|2847.5|2836|2844.9|2833.4|18
1734019570000|2024-12-12 16:06:10|2844.55|2833.05|2845.55|2834.05|2846.4|2834.9|2844.35|2832.85|35
1734019580000|2024-12-12 16:06:20|2845.25|2833.75|2842.75|2831.25|2845.25|2833.75|2842.7|2831.2|22
1734019590000|2024-12-12 16:06:30|2843|2831.5|2845.25|2833.75|2845.5|2834|2842.85|2831.35|26
1734019600000|2024-12-12 16:06:40|2845.4|2833.9|2844.45|2832.95|2845.45|2833.95|2844.25|2832.75|12
1734019610000|2024-12-12 16:06:50|2844.25|2832.75|2840.35|2828.85|2844.25|2832.75|2840.35|2828.85|16
1734019620000|2024-12-12 16:07:00|2840.85|2829.35|2837.75|2826.25|2840.85|2829.35|2836.65|2825.15|18
1734019630000|2024-12-12 16:07:10|2837.65|2826.15|2839.35|2827.85|2839.35|2827.85|2836.7|2825.2|31
1734019640000|2024-12-12 16:07:20|2839.55|2828.05|2839.85|2828.35|2840.7|2829.2|2839.35|2827.85|17
1734019650000|2024-12-12 16:07:30|2839.65|2828.15|2836.75|2825.25|2839.85|2828.35|2836.75|2825.25|27
1734019660000|2024-12-12 16:07:40|2836.25|2824.75|2837.25|2825.75|2838.25|2826.75|2836.25|2824.75|20
1734019670000|2024-12-12 16:07:50|2837.35|2825.85|2835.75|2824.25|2837.45|2825.95|2835.75|2824.25|8
1734019680000|2024-12-12 16:08:00|2836.4|2824.9|2839|2827.5|2840.75|2829.25|2836.4|2824.9|16
1734019690000|2024-12-12 16:08:10|2838.5|2827|2836.25|2824.75|2838.5|2827|2836.25|2824.75|13
1734019700000|2024-12-12 16:08:20|2836.65|2825.15|2837.55|2826.05|2838.2|2826.7|2836.35|2824.85|23
1734019710000|2024-12-12 16:08:30|2837.5|2826|2835.7|2824.2|2837.5|2826|2835.65|2824.15|16
1734019720000|2024-12-12 16:08:40|2835.9|2824.4|2838.7|2827.2|2838.7|2827.2|2835.35|2823.85|29
1734019730000|2024-12-12 16:08:50|2839.25|2827.75|2838.25|2826.75|2840.45|2828.95|2837.45|2825.95|15
1734019740000|2024-12-12 16:09:00|2837.25|2825.75|2840.95|2829.45|2840.95|2829.45|2836.45|2824.95|22
1734019750000|2024-12-12 16:09:10|2841.4|2829.9|2843.25|2831.75|2843.25|2831.75|2841.25|2829.75|26
1734019760000|2024-12-12 16:09:20|2843.3|2831.8|2846.65|2835.15|2846.65|2835.15|2843.3|2831.8|21
1734019770000|2024-12-12 16:09:30|2846.75|2835.25|2844.95|2833.45|2847.8|2836.3|2844.85|2833.35|24
1734019780000|2024-12-12 16:09:40|2843.25|2831.75|2842.25|2830.75|2844.45|2832.95|2841.45|2829.95|15
1734019790000|2024-12-12 16:09:50|2842.45|2830.95|2843.15|2831.65|2843.15|2831.65|2841.25|2829.75|24
1734019800000|2024-12-12 16:10:00|2843.25|2831.75|2844.55|2833.05|2845.05|2833.55|2842.65|2831.15|21
1734019810000|2024-12-12 16:10:10|2844.05|2832.55|2846.1|2834.6|2846.25|2834.75|2842.25|2830.75|22
1734019820000|2024-12-12 16:10:20|2845.6|2834.1|2845.1|2833.6|2845.6|2834.1|2844.25|2832.75|10
1734019830000|2024-12-12 16:10:30|2844.6|2833.1|2844.4|2832.9|2845.35|2833.85|2844.4|2832.9|16
1734019840000|2024-12-12 16:10:40|2844.6|2833.1|2843.25|2831.75|2846.1|2834.6|2843.25|2831.75|21
1734019850000|2024-12-12 16:10:50|2843.35|2831.85|2841.25|2829.75|2844.15|2832.65|2841.25|2829.75|24
1734019860000|2024-12-12 16:11:00|2840.75|2829.25|2838.8|2827.3|2840.75|2829.25|2838.8|2827.3|20
1734019870000|2024-12-12 16:11:10|2838.3|2826.8|2835.85|2824.35|2839.3|2827.8|2835.35|2823.85|24
1734019880000|2024-12-12 16:11:20|2836.1|2824.6|2834.95|2823.45|2836.1|2824.6|2834.95|2823.45|19
1734019890000|2024-12-12 16:11:30|2834.9|2823.4|2834.25|2822.75|2836.25|2824.75|2832.25|2820.75|20
1734019900000|2024-12-12 16:11:40|2834.35|2822.85|2831.65|2820.15|2834.65|2823.15|2831.65|2820.15|25
1734019910000|2024-12-12 16:11:50|2831.75|2820.25|2833.65|2822.15|2834.35|2822.85|2831.75|2820.25|25
1734019920000|2024-12-12 16:12:00|2833.55|2822.05|2835.25|2823.75|2835.7|2824.2|2833.35|2821.85|27
1734019930000|2024-12-12 16:12:10|2836.4|2824.9|2838.35|2826.85|2838.35|2826.85|2835.35|2823.85|26
1734019940000|2024-12-12 16:12:20|2838.95|2827.45|2842.45|2830.95|2842.55|2831.05|2838.85|2827.35|30
1734019950000|2024-12-12 16:12:30|2842.55|2831.05|2839.7|2828.2|2842.55|2831.05|2837.5|2826|17
1734019960000|2024-12-12 16:12:40|2839.8|2828.3|2838.05|2826.55|2841.15|2829.65|2838.05|2826.55|29
1734019970000|2024-12-12 16:12:50|2837.35|2825.85|2837.7|2826.2|2838.25|2826.75|2837.25|2825.75|24
1734019980000|2024-12-12 16:13:00|2837.5|2826|2835.25|2823.75|2839|2827.5|2835.05|2823.55|25
1734019990000|2024-12-12 16:13:10|2835|2823.5|2835.25|2823.75|2835.3|2823.8|2833.9|2822.4|28
1734020000000|2024-12-12 16:13:20|2835.05|2823.55|2835.3|2823.8|2835.5|2824|2834.35|2822.85|15
1734020010000|2024-12-12 16:13:30|2835.2|2823.7|2833.3|2821.8|2835.2|2823.7|2832.5|2821|22
1734020020000|2024-12-12 16:13:40|2833.45|2821.95|2832.1|2820.6|2833.45|2821.95|2832.1|2820.6|18
1734020030000|2024-12-12 16:13:50|2832.15|2820.65|2830.45|2818.95|2832.15|2820.65|2829.55|2818.05|16
1734020040000|2024-12-12 16:14:00|2830.55|2819.05|2830.9|2819.4|2831.5|2820|2829.95|2818.45|32
1734020050000|2024-12-12 16:14:10|2831.14|2819.64|2830.74|2819.24|2831.45|2819.95|2829.75|2818.25|33
1734020060000|2024-12-12 16:14:20|2831.2|2819.7|2830.35|2818.85|2831.94|2820.44|2830.33|2818.83|33
1734020070000|2024-12-12 16:14:30|2830.03|2818.53|2828.38|2816.88|2830.16|2818.66|2828.25|2816.75|37
1734020080000|2024-12-12 16:14:40|2828.9|2817.4|2827.36|2815.86|2829.45|2817.95|2827.25|2815.75|36
1734020090000|2024-12-12 16:14:50|2827.33|2815.83|2832.23|2820.73|2832.23|2820.73|2827.33|2815.83|35
1734020100000|2024-12-12 16:15:00|2832.2|2820.7|2831.35|2819.85|2833.2|2821.7|2830.28|2818.78|33
1734020110000|2024-12-12 16:15:10|2831.39|2819.89|2834.25|2822.75|2834.25|2822.75|2831.23|2819.73|32
1734020120000|2024-12-12 16:15:20|2834.6|2823.1|2831.55|2820.05|2835.23|2823.73|2831.5|2820|32
1734020130000|2024-12-12 16:15:30|2831.5|2820|2833.31|2821.81|2834.28|2822.78|2831.47|2819.97|38
1734020140000|2024-12-12 16:15:40|2833.45|2821.95|2834.34|2822.84|2835.2|2823.7|2833.33|2821.83|36
1734020150000|2024-12-12 16:15:50|2834.36|2822.86|2836.8|2825.3|2836.8|2825.3|2833.75|2822.25|35
1734020160000|2024-12-12 16:16:00|2838.67|2827.17|2834.3|2822.8|2838.8|2827.3|2833.8|2822.3|39
1734020170000|2024-12-12 16:16:10|2834.2|2822.7|2832.43|2820.93|2834.35|2822.85|2831.3|2819.8|35
1734020180000|2024-12-12 16:16:20|2832.4|2820.9|2834.44|2822.94|2835.38|2823.88|2831.25|2819.75|38
1734020190000|2024-12-12 16:16:30|2834.45|2822.95|2832.9|2821.4|2836.9|2825.4|2831.55|2820.05|37
1734020200000|2024-12-12 16:16:40|2832.92|2821.42|2831.7|2820.2|2833.75|2822.25|2830.88|2819.38|37
1734020210000|2024-12-12 16:16:50|2832.06|2820.56|2831.5|2820|2833.56|2822.06|2831.3|2819.8|37
1734020220000|2024-12-12 16:17:00|2832.23|2820.73|2832.7|2821.2|2834.74|2823.24|2832.16|2820.66|38
1734020230000|2024-12-12 16:17:10|2832.35|2820.85|2827.7|2816.2|2832.7|2821.2|2827.7|2816.2|40
1734020240000|2024-12-12 16:17:20|2826.83|2815.33|2832.9|2821.4|2835.95|2824.45|2826.83|2815.33|38
1734020250000|2024-12-12 16:17:30|2832.55|2821.05|2834.23|2822.73|2834.75|2823.25|2832.29|2820.79|39
1734020260000|2024-12-12 16:17:40|2834.02|2822.52|2832.25|2820.75|2834.32|2822.82|2832|2820.5|38
1734020270000|2024-12-12 16:17:50|2832.23|2820.73|2836.8|2825.3|2837.55|2826.05|2832.16|2820.66|37
1734020280000|2024-12-12 16:18:00|2837.18|2825.68|2835.7|2824.2|2837.18|2825.68|2834.95|2823.45|40
1734020290000|2024-12-12 16:18:10|2835.91|2824.41|2832.8|2821.3|2835.91|2824.41|2832.49|2820.99|40
1734020300000|2024-12-12 16:18:20|2833.06|2821.56|2835.25|2823.75|2835.85|2824.35|2833.06|2821.56|35
1734020310000|2024-12-12 16:18:30|2835.28|2823.78|2835|2823.5|2836.6|2825.1|2833.39|2821.89|37
1734020320000|2024-12-12 16:18:40|2835.26|2823.76|2836.35|2824.85|2836.65|2825.15|2834.7|2823.2|38
1734020330000|2024-12-12 16:18:50|2836.25|2824.75|2841.25|2829.75|2841.4|2829.9|2836.25|2824.75|39
1734020340000|2024-12-12 16:19:00|2841.55|2830.05|2838.6|2827.1|2843.6|2832.1|2838.35|2826.85|37
1734020350000|2024-12-12 16:19:10|2839.09|2827.59|2839.4|2827.9|2841.28|2829.78|2838.4|2826.9|37
1734020360000|2024-12-12 16:19:20|2839.35|2827.85|2842.76|2831.26|2844|2832.5|2839.35|2827.85|34
1734020370000|2024-12-12 16:19:30|2842.07|2830.57|2843.23|2831.73|2843.7|2832.2|2840.95|2829.45|36
1734020380000|2024-12-12 16:19:40|2843.25|2831.75|2844.5|2833|2844.5|2833|2842.65|2831.15|35
1734020390000|2024-12-12 16:19:50|2844.28|2832.78|2843.04|2831.54|2844.28|2832.78|2842.75|2831.25|37
1734020400000|2024-12-12 16:20:00|2842.93|2831.43|2849.2|2837.7|2850.55|2839.05|2842.93|2831.43|36
1734020410000|2024-12-12 16:20:10|2849.3|2837.8|2844.55|2833.05|2849.3|2837.8|2840.65|2829.15|39
1734020420000|2024-12-12 16:20:20|2844.28|2832.78|2850.7|2839.2|2850.7|2839.2|2844.18|2832.68|36
1734020430000|2024-12-12 16:20:30|2849.75|2838.25|2844.2|2832.7|2849.75|2838.25|2843.43|2831.93|38
1734020440000|2024-12-12 16:20:40|2845.21|2833.71|2845|2833.5|2846.45|2834.95|2841.5|2830|39
1734020450000|2024-12-12 16:20:50|2844.5|2833|2845.33|2833.83|2845.65|2834.15|2843.38|2831.88|39
1734020460000|2024-12-12 16:21:00|2845.75|2834.25|2843.28|2831.78|2847.95|2836.45|2842.39|2830.89|39
1734020470000|2024-12-12 16:21:10|2843.16|2831.66|2841.14|2829.64|2843.19|2831.69|2839.35|2827.85|38
1734020480000|2024-12-12 16:21:20|2841.3|2829.8|2838.32|2826.82|2841.55|2830.05|2838.05|2826.55|33
1734020490000|2024-12-12 16:21:30|2838.46|2826.96|2840.17|2828.67|2840.6|2829.1|2838.39|2826.89|34
1734020500000|2024-12-12 16:21:40|2839.85|2828.35|2843.31|2831.81|2843.4|2831.9|2839.85|2828.35|37
1734020510000|2024-12-12 16:21:50|2843.28|2831.78|2841.48|2829.98|2845.5|2834|2841.48|2829.98|32
1734020520000|2024-12-12 16:22:00|2841.75|2830.25|2838.65|2827.15|2842.55|2831.05|2836.45|2824.95|31
1734020530000|2024-12-12 16:22:10|2838.38|2826.88|2836.4|2824.9|2839.25|2827.75|2835.8|2824.3|39
1734020540000|2024-12-12 16:22:20|2836.24|2824.74|2834.2|2822.7|2836.55|2825.05|2833.55|2822.05|38
1734020550000|2024-12-12 16:22:30|2834.1|2822.6|2833.7|2822.2|2835.3|2823.8|2833.39|2821.89|39
1734020560000|2024-12-12 16:22:40|2833.43|2821.93|2831.63|2820.13|2833.55|2822.05|2831.58|2820.08|35
1734020570000|2024-12-12 16:22:50|2832.46|2820.96|2831.8|2820.3|2832.9|2821.4|2831.05|2819.55|36
1734020580000|2024-12-12 16:23:00|2831.33|2819.83|2831.85|2820.35|2833.25|2821.75|2831.25|2819.75|36
1734020590000|2024-12-12 16:23:10|2831.18|2819.68|2823.55|2812.05|2831.45|2819.95|2823.55|2812.05|38
1734020600000|2024-12-12 16:23:20|2823.38|2811.88|2820.19|2808.69|2824.12|2812.62|2819.25|2807.75|36
1734020610000|2024-12-12 16:23:30|2820.18|2808.68|2820.5|2809|2821.8|2810.3|2818.25|2806.75|35
1734020620000|2024-12-12 16:23:40|2820.4|2808.9|2815.8|2804.3|2820.45|2808.95|2815.8|2804.3|39
1734020630000|2024-12-12 16:23:50|2815.34|2803.84|2815.25|2803.75|2817.55|2806.05|2814.5|2803|37
1734020640000|2024-12-12 16:24:00|2815.22|2803.72|2812.25|2800.75|2815.22|2803.72|2808.75|2797.25|40
1734020650000|2024-12-12 16:24:10|2812.3|2800.8|2814.35|2802.85|2814.38|2802.88|2812.3|2800.8|34
1734020660000|2024-12-12 16:24:20|2814.39|2802.89|2813.2|2801.7|2815.25|2803.75|2811.2|2799.7|37
1734020670000|2024-12-12 16:24:30|2813.19|2801.69|2813.6|2802.1|2814.25|2802.75|2811.64|2800.14|39
1734020680000|2024-12-12 16:24:40|2813.45|2801.95|2813.55|2802.05|2814.5|2803|2812.55|2801.05|38
1734020690000|2024-12-12 16:24:50|2813.28|2801.78|2814.45|2802.95|2815.2|2803.7|2813.28|2801.78|37
1734020700000|2024-12-12 16:25:00|2814.36|2802.86|2817.85|2806.35|2817.85|2806.35|2814.36|2802.86|39
1734020710000|2024-12-12 16:25:10|2818.2|2806.7|2818.6|2807.1|2820.4|2808.9|2818.2|2806.7|30
1734020720000|2024-12-12 16:25:20|2818.75|2807.25|2818.25|2806.75|2820.9|2809.4|2818.05|2806.55|34
1734020730000|2024-12-12 16:25:30|2818.35|2806.85|2821.4|2809.9|2821.4|2809.9|2818.35|2806.85|33
1734020740000|2024-12-12 16:25:40|2821.9|2810.4|2818.8|2807.3|2822|2810.5|2818.45|2806.95|33
1734020750000|2024-12-12 16:25:50|2818.5|2807|2817.4|2805.9|2818.5|2807|2817.4|2805.9|22
1734020760000|2024-12-12 16:26:00|2817.65|2806.15|2814.9|2803.4|2817.9|2806.4|2814.9|2803.4|24
1734020770000|2024-12-12 16:26:10|2814.6|2803.1|2816.8|2805.3|2817.6|2806.1|2814.45|2802.95|32
1734020780000|2024-12-12 16:26:20|2816.6|2805.1|2809.75|2798.25|2816.7|2805.2|2809.5|2798|27
1734020790000|2024-12-12 16:26:30|2809.6|2798.1|2810.15|2798.65|2810.15|2798.65|2809.45|2797.95|16
1734020800000|2024-12-12 16:26:40|2810.35|2798.85|2810.75|2799.25|2811.1|2799.6|2810.35|2798.85|16
1734020810000|2024-12-12 16:26:50|2810.85|2799.35|2812.65|2801.15|2813.25|2801.75|2810.7|2799.2|18
1734020820000|2024-12-12 16:27:00|2813.25|2801.75|2810.4|2798.9|2813.25|2801.75|2810.4|2798.9|25
1734020830000|2024-12-12 16:27:10|2810.35|2798.85|2809.3|2797.8|2811.25|2799.75|2808.75|2797.25|24
1734020840000|2024-12-12 16:27:20|2809.2|2797.7|2806.25|2794.75|2809.2|2797.7|2806.25|2794.75|11
1734020850000|2024-12-12 16:27:30|2806.35|2794.85|2808.45|2796.95|2809.25|2797.75|2806.35|2794.85|20
1734020860000|2024-12-12 16:27:40|2808.55|2797.05|2810.85|2799.35|2811|2799.5|2808.4|2796.9|16
1734020870000|2024-12-12 16:27:50|2810.35|2798.85|2809.35|2797.85|2811.25|2799.75|2809.35|2797.85|13
1734020880000|2024-12-12 16:28:00|2809.85|2798.35|2806.25|2794.75|2810.05|2798.55|2806.25|2794.75|8
1734020890000|2024-12-12 16:28:10|2805.25|2793.75|2803.75|2792.25|2805.25|2793.75|2802.6|2791.1|24
1734020900000|2024-12-12 16:28:20|2803.9|2792.4|2805.1|2793.6|2805.1|2793.6|2803.5|2792|30
1734020910000|2024-12-12 16:28:30|2805.25|2793.75|2803.25|2791.75|2805.25|2793.75|2802.85|2791.35|20
1734020920000|2024-12-12 16:28:40|2802.75|2791.25|2803.35|2791.85|2803.35|2791.85|2801.25|2789.75|17
1734020930000|2024-12-12 16:28:50|2803.55|2792.05|2803.75|2792.25|2804.55|2793.05|2803.25|2791.75|27
1734020940000|2024-12-12 16:29:00|2804.25|2792.75|2803.5|2792|2804.65|2793.15|2803.5|2792|17
1734020950000|2024-12-12 16:29:10|2803.35|2791.85|2801.5|2790|2803.35|2791.85|2801.35|2789.85|10
1734020960000|2024-12-12 16:29:20|2801.55|2790.05|2802.25|2790.75|2802.25|2790.75|2799.25|2787.75|18
1734020970000|2024-12-12 16:29:30|2802.4|2790.9|2803.4|2791.9|2804.35|2792.85|2802.35|2790.85|24
1734020980000|2024-12-12 16:29:40|2803.55|2792.05|2803.5|2792|2803.55|2792.05|2801.55|2790.05|29
1734020990000|2024-12-12 16:29:50|2803.25|2791.75|2802.7|2791.2|2803.25|2791.75|2800.95|2789.45|27
1734021000000|2024-12-12 16:30:00|2802.4|2790.9|2801.85|2790.35|2802.9|2791.4|2801.25|2789.75|35
1734021010000|2024-12-12 16:30:10|2801.8|2790.3|2803.2|2791.7|2804.25|2792.75|2801.8|2790.3|21
1734021020000|2024-12-12 16:30:20|2803.1|2791.6|2799.6|2788.1|2803.25|2791.75|2799.6|2788.1|23
1734021030000|2024-12-12 16:30:30|2798.75|2787.25|2799.3|2787.8|2801.2|2789.7|2798.35|2786.85|30
1734021040000|2024-12-12 16:30:40|2799.55|2788.05|2796.4|2784.9|2799.55|2788.05|2796.4|2784.9|23
1734021050000|2024-12-12 16:30:50|2795.55|2784.05|2796.4|2784.9|2797.4|2785.9|2795.55|2784.05|27
1734021060000|2024-12-12 16:31:00|2796.25|2784.75|2796.5|2785|2797.2|2785.7|2795.7|2784.2|27
1734021070000|2024-12-12 16:31:10|2796.35|2784.85|2794.9|2783.4|2796.35|2784.85|2794.75|2783.25|14
1734021080000|2024-12-12 16:31:20|2794.6|2783.1|2797.6|2786.1|2797.6|2786.1|2794.6|2783.1|35
1734021090000|2024-12-12 16:31:30|2798.41|2786.91|2801.2|2789.7|2801.45|2789.95|2797.35|2785.85|36
1734021100000|2024-12-12 16:31:40|2801.25|2789.75|2794.35|2782.85|2801.25|2789.75|2794.35|2782.85|35
1734021110000|2024-12-12 16:31:50|2794.75|2783.25|2797.6|2786.1|2797.7|2786.2|2794.44|2782.94|36
1734021120000|2024-12-12 16:32:00|2797.92|2786.42|2800.3|2788.8|2800.85|2789.35|2797.7|2786.2|38
1734021130000|2024-12-12 16:32:10|2800.16|2788.66|2803.6|2792.1|2803.7|2792.2|2800.16|2788.66|36
1734021140000|2024-12-12 16:32:20|2803.33|2791.83|2802.95|2791.45|2803.33|2791.83|2801.5|2790|35
1734021150000|2024-12-12 16:32:30|2802.99|2791.49|2808.25|2796.75|2808.25|2796.75|2802.45|2790.95|36
1734021160000|2024-12-12 16:32:40|2808.45|2796.95|2807.6|2796.1|2809|2797.5|2806.95|2795.45|39
1734021170000|2024-12-12 16:32:50|2807.75|2796.25|2810.3|2798.8|2810.7|2799.2|2806.7|2795.2|32
1734021180000|2024-12-12 16:33:00|2810.18|2798.68|2815.7|2804.2|2816.7|2805.2|2809.5|2798|37
1734021190000|2024-12-12 16:33:10|2816|2804.5|2819.4|2807.9|2821.33|2809.83|2815.6|2804.1|39
1734021200000|2024-12-12 16:33:20|2819.81|2808.31|2817.85|2806.35|2819.83|2808.33|2816.4|2804.9|38
1734021210000|2024-12-12 16:33:30|2817.2|2805.7|2815.64|2804.14|2817.2|2805.7|2814.73|2803.23|37
1734021220000|2024-12-12 16:33:40|2815.29|2803.79|2811.55|2800.05|2816.25|2804.75|2811.4|2799.9|38
1734021230000|2024-12-12 16:33:50|2811.5|2800|2812.08|2800.58|2813.8|2802.3|2811.5|2800|34
1734021240000|2024-12-12 16:34:00|2811.93|2800.43|2807.75|2796.25|2812.05|2800.55|2806.93|2795.43|39
1734021250000|2024-12-12 16:34:10|2807.7|2796.2|2805.56|2794.06|2807.8|2796.3|2805|2793.5|36
1734021260000|2024-12-12 16:34:20|2805.8|2794.3|2804.6|2793.1|2805.9|2794.4|2803.33|2791.83|37
1734021270000|2024-12-12 16:34:30|2804.22|2792.72|2804.25|2792.75|2804.85|2793.35|2803.95|2792.45|33
1734021280000|2024-12-12 16:34:40|2803.85|2792.35|2802.45|2790.95|2804.25|2792.75|2802.05|2790.55|30
1734021290000|2024-12-12 16:34:50|2802.25|2790.75|2804.65|2793.15|2805.05|2793.55|2802|2790.5|38
1734021300000|2024-12-12 16:35:00|2804.38|2792.88|2803.4|2791.9|2804.38|2792.88|2802.95|2791.45|37
1734021310000|2024-12-12 16:35:10|2803.3|2791.8|2803.55|2792.05|2804.85|2793.35|2802.36|2790.86|39
1734021320000|2024-12-12 16:35:20|2803.34|2791.84|2806.65|2795.15|2806.65|2795.15|2802.32|2790.82|37
1734021330000|2024-12-12 16:35:30|2807.2|2795.7|2805.95|2794.45|2807.2|2795.7|2804.25|2792.75|34
1734021340000|2024-12-12 16:35:40|2806.8|2795.3|2805.05|2793.55|2806.85|2795.35|2805.05|2793.55|39
1734021350000|2024-12-12 16:35:50|2805.15|2793.65|2804|2792.5|2805.15|2793.65|2802.7|2791.2|37
1734021360000|2024-12-12 16:36:00|2804.05|2792.55|2802.23|2790.73|2804.33|2792.83|2801.95|2790.45|36
1734021370000|2024-12-12 16:36:10|2802.28|2790.78|2796.2|2784.7|2802.3|2790.8|2795.55|2784.05|38
1734021380000|2024-12-12 16:36:20|2796.65|2785.15|2799.75|2788.25|2800.34|2788.84|2796.18|2784.68|35
1734021390000|2024-12-12 16:36:30|2799.8|2788.3|2797.55|2786.05|2799.98|2788.48|2797.55|2786.05|38
1734021400000|2024-12-12 16:36:40|2797.5|2786|2798.08|2786.58|2798.33|2786.83|2796.4|2784.9|37
1734021410000|2024-12-12 16:36:50|2798.05|2786.55|2799|2787.5|2800.6|2789.1|2797.13|2785.63|36
1734021420000|2024-12-12 16:37:00|2798.9|2787.4|2800.35|2788.85|2800.35|2788.85|2797.39|2785.89|39
1734021430000|2024-12-12 16:37:10|2800.25|2788.75|2800.2|2788.7|2801.65|2790.15|2799.45|2787.95|35
1734021440000|2024-12-12 16:37:20|2800.18|2788.68|2803.7|2792.2|2803.7|2792.2|2799.65|2788.15|38
1734021450000|2024-12-12 16:37:30|2804.3|2792.8|2804.7|2793.2|2806.6|2795.1|2803.1|2791.6|35
1734021460000|2024-12-12 16:37:40|2804.55|2793.05|2802.45|2790.95|2804.87|2793.37|2801.25|2789.75|37
1734021470000|2024-12-12 16:37:50|2802.4|2790.9|2804.02|2792.52|2804.02|2792.52|2801.65|2790.15|39
1734021480000|2024-12-12 16:38:00|2804.6|2793.1|2803.44|2791.94|2805.05|2793.55|2802.85|2791.35|37
1734021490000|2024-12-12 16:38:10|2803.32|2791.82|2806.95|2795.45|2807.2|2795.7|2802.75|2791.25|40
1734021500000|2024-12-12 16:38:20|2806.99|2795.49|2806.4|2794.9|2807.45|2795.95|2806.25|2794.75|34
1734021510000|2024-12-12 16:38:30|2806.95|2795.45|2805.6|2794.1|2807.23|2795.73|2804.48|2792.98|36
1734021520000|2024-12-12 16:38:40|2805.75|2794.25|2806.3|2794.8|2807.35|2795.85|2805.55|2794.05|38
1734021530000|2024-12-12 16:38:50|2806.38|2794.88|2805.5|2794|2806.38|2794.88|2804.15|2792.65|37
1734021540000|2024-12-12 16:39:00|2805.3|2793.8|2805.25|2793.75|2806.25|2794.75|2804.85|2793.35|34
1734021550000|2024-12-12 16:39:10|2805.36|2793.86|2809.1|2797.6|2809.65|2798.15|2805.01|2793.51|37
1734021560000|2024-12-12 16:39:20|2808.9|2797.4|2809.2|2797.7|2811.1|2799.6|2808.9|2797.4|37
1734021570000|2024-12-12 16:39:30|2809.98|2798.48|2812|2800.5|2812|2800.5|2809.15|2797.65|38
1734021580000|2024-12-12 16:39:40|2812.25|2800.75|2810.35|2798.85|2812.25|2800.75|2809.9|2798.4|29
1734021590000|2024-12-12 16:39:50|2810.45|2798.95|2810.8|2799.3|2811.45|2799.95|2810.4|2798.9|14
1734021600000|2024-12-12 16:40:00|2811.25|2799.75|2807.35|2795.85|2811.25|2799.75|2807.35|2795.85|21
1734021610000|2024-12-12 16:40:10|2807.25|2795.75|2808.75|2797.25|2809.25|2797.75|2807.25|2795.75|8
1734021620000|2024-12-12 16:40:20|2808.25|2796.75|2806.25|2794.75|2808.25|2796.75|2805.35|2793.85|16
1734021630000|2024-12-12 16:40:30|2806.35|2794.85|2810.25|2798.75|2810.35|2798.85|2806.35|2794.85|22
1734021640000|2024-12-12 16:40:40|2810.35|2798.85|2809.25|2797.75|2810.6|2799.1|2809.25|2797.75|13
1734021650000|2024-12-12 16:40:50|2809.55|2798.05|2813.25|2801.75|2814.35|2802.85|2809.55|2798.05|24
1734021660000|2024-12-12 16:41:00|2812.75|2801.25|2811.15|2799.65|2813.25|2801.75|2809.9|2798.4|25
1734021670000|2024-12-12 16:41:10|2811.3|2799.8|2815|2803.5|2815|2803.5|2811.25|2799.75|30
1734021680000|2024-12-12 16:41:20|2815.2|2803.7|2812.4|2800.9|2815.25|2803.75|2812.25|2800.75|25
1734021690000|2024-12-12 16:41:30|2812.45|2800.95|2813.7|2802.2|2814.25|2802.75|2812.45|2800.95|24
1734021700000|2024-12-12 16:41:40|2813.6|2802.1|2816.9|2805.4|2816.9|2805.4|2813.4|2801.9|29
1734021710000|2024-12-12 16:41:50|2817.25|2805.75|2817.15|2805.65|2818.25|2806.75|2817.15|2805.65|6
1734021720000|2024-12-12 16:42:00|2817.35|2805.85|2818.25|2806.75|2818.45|2806.95|2817.25|2805.75|19
1734021730000|2024-12-12 16:42:10|2817.95|2806.45|2818.45|2806.95|2818.45|2806.95|2817.65|2806.15|7
1734021740000|2024-12-12 16:42:20|2818.35|2806.85|2819|2807.5|2819|2807.5|2818.35|2806.85|12
1734021750000|2024-12-12 16:42:30|2819.35|2807.85|2822.1|2810.6|2822.1|2810.6|2819.35|2807.85|20
1734021760000|2024-12-12 16:42:40|2822.15|2810.65|2825.65|2814.15|2826.45|2814.95|2822.15|2810.65|22
1734021770000|2024-12-12 16:42:50|2825.6|2814.1|2825.25|2813.75|2828.6|2817.1|2825.25|2813.75|26
1734021780000|2024-12-12 16:43:00|2825.5|2814|2824.25|2812.75|2825.5|2814|2822.7|2811.2|18
1734021790000|2024-12-12 16:43:10|2823.25|2811.75|2824.4|2812.9|2824.4|2812.9|2823.25|2811.75|5
1734021800000|2024-12-12 16:43:20|2824.35|2812.85|2822.25|2810.75|2824.35|2812.85|2821.6|2810.1|24
1734021810000|2024-12-12 16:43:30|2822.15|2810.65|2822.85|2811.35|2822.85|2811.35|2822.15|2810.65|11
1734021820000|2024-12-12 16:43:40|2822.55|2811.05|2819.25|2807.75|2822.75|2811.25|2819.2|2807.7|20
1734021830000|2024-12-12 16:43:50|2819.65|2808.15|2819|2807.5|2819.85|2808.35|2818.25|2806.75|18
1734021840000|2024-12-12 16:44:00|2818.75|2807.25|2824.45|2812.95|2824.45|2812.95|2818.75|2807.25|27
1734021850000|2024-12-12 16:44:10|2824.55|2813.05|2830.95|2819.45|2830.95|2819.45|2824.55|2813.05|21
1734021860000|2024-12-12 16:44:20|2831.5|2820|2834.7|2823.2|2834.7|2823.2|2831.35|2819.85|23
1734021870000|2024-12-12 16:44:30|2834.8|2823.3|2831.25|2819.75|2835.35|2823.85|2831.25|2819.75|12
1734021880000|2024-12-12 16:44:40|2830.75|2819.25|2831.25|2819.75|2831.35|2819.85|2830.25|2818.75|11
1734021890000|2024-12-12 16:44:50|2831.45|2819.95|2832.55|2821.05|2834.25|2822.75|2831.25|2819.75|20
1734021900000|2024-12-12 16:45:00|2832.75|2821.25|2832.6|2821.1|2833.55|2822.05|2831.8|2820.3|23
1734021910000|2024-12-12 16:45:10|2833.25|2821.75|2834.15|2822.65|2834.15|2822.65|2831.25|2819.75|9
1734021920000|2024-12-12 16:45:20|2834.05|2822.55|2835.75|2824.25|2835.85|2824.35|2833.9|2822.4|21
1734021930000|2024-12-12 16:45:30|2835.9|2824.4|2835.35|2823.85|2836.3|2824.8|2834.65|2823.15|15
1734021940000|2024-12-12 16:45:40|2835.9|2824.4|2836.6|2825.1|2836.9|2825.4|2835.75|2824.25|32
1734021950000|2024-12-12 16:45:50|2836.5|2825|2833.75|2822.25|2836.5|2825|2833.75|2822.25|24
1734021960000|2024-12-12 16:46:00|2833.65|2822.15|2833.35|2821.85|2836|2824.5|2833.35|2821.85|23
1734021970000|2024-12-12 16:46:10|2833.45|2821.95|2833.4|2821.9|2834.25|2822.75|2832.6|2821.1|19
1734021980000|2024-12-12 16:46:20|2833.8|2822.3|2832.35|2820.85|2834.6|2823.1|2832.25|2820.75|20
1734021990000|2024-12-12 16:46:30|2832.4|2820.9|2830.75|2819.25|2832.4|2820.9|2830.6|2819.1|23
1734022000000|2024-12-12 16:46:40|2830.65|2819.15|2830.95|2819.45|2831.25|2819.75|2830.35|2818.85|15
1734022010000|2024-12-12 16:46:50|2830.85|2819.35|2830.75|2819.25|2831.25|2819.75|2830.65|2819.15|8
1734022020000|2024-12-12 16:47:00|2829.45|2817.95|2823.55|2812.05|2829.45|2817.95|2822.6|2811.1|28
1734022030000|2024-12-12 16:47:10|2823.75|2812.25|2822.25|2810.75|2823.75|2812.25|2820.3|2808.8|23
1734022040000|2024-12-12 16:47:20|2822.35|2810.85|2822.9|2811.4|2823.65|2812.15|2821.7|2810.2|29
1734022050000|2024-12-12 16:47:30|2823|2811.5|2822.7|2811.2|2823.85|2812.35|2822.45|2810.95|36
1734022060000|2024-12-12 16:47:40|2822.8|2811.3|2821.95|2810.45|2822.8|2811.3|2820.4|2808.9|28
1734022070000|2024-12-12 16:47:50|2821.55|2810.05|2825.35|2813.85|2826|2814.5|2821.55|2810.05|32
1734022080000|2024-12-12 16:48:00|2825.6|2814.1|2826.15|2814.65|2828.2|2816.7|2825.5|2814|25
1734022090000|2024-12-12 16:48:10|2826.1|2814.6|2826|2814.5|2826.9|2815.4|2825.35|2813.85|24
1734022100000|2024-12-12 16:48:20|2825.9|2814.4|2827.55|2816.05|2828.25|2816.75|2825.9|2814.4|18
1734022110000|2024-12-12 16:48:30|2827.7|2816.2|2825.55|2814.05|2828.45|2816.95|2825.35|2813.85|20
1734022120000|2024-12-12 16:48:40|2826|2814.5|2828.15|2816.65|2828.9|2817.4|2825.9|2814.4|32
1734022130000|2024-12-12 16:48:50|2827.8|2816.3|2827.65|2816.15|2828.6|2817.1|2826.75|2815.25|26
1734022140000|2024-12-12 16:49:00|2828.15|2816.65|2824.25|2812.75|2828.25|2816.75|2824.25|2812.75|22
1734022150000|2024-12-12 16:49:10|2823.65|2812.15|2826|2814.5|2826|2814.5|2823.25|2811.75|26
1734022160000|2024-12-12 16:49:20|2825.8|2814.3|2825.55|2814.05|2825.95|2814.45|2825.25|2813.75|17
1734022170000|2024-12-12 16:49:30|2825.35|2813.85|2824.75|2813.25|2826.1|2814.6|2824.75|2813.25|8
1734022180000|2024-12-12 16:49:40|2824.55|2813.05|2825.9|2814.4|2826.6|2815.1|2824.25|2812.75|26
1734022190000|2024-12-12 16:49:50|2825.8|2814.3|2825.1|2813.6|2826.25|2814.75|2824.95|2813.45|17
1734022200000|2024-12-12 16:50:00|2825|2813.5|2823.55|2812.05|2825.15|2813.65|2822.7|2811.2|20
1734022210000|2024-12-12 16:50:10|2823.8|2812.3|2821.65|2810.15|2827.25|2815.75|2821.65|2810.15|26
1734022220000|2024-12-12 16:50:20|2822.4|2810.9|2824.6|2813.1|2824.85|2813.35|2822.35|2810.85|24
1734022230000|2024-12-12 16:50:30|2823.95|2812.45|2823.25|2811.75|2823.95|2812.45|2820.8|2809.3|19
1734022240000|2024-12-12 16:50:40|2821.65|2810.15|2824.5|2813|2825.25|2813.75|2821.65|2810.15|30
1734022250000|2024-12-12 16:50:50|2824.65|2813.15|2824.75|2813.25|2825.25|2813.75|2822.75|2811.25|23
1734022260000|2024-12-12 16:51:00|2824.95|2813.45|2825|2813.5|2825|2813.5|2822.5|2811|26
1734022270000|2024-12-12 16:51:10|2824.85|2813.35|2825.15|2813.65|2825.4|2813.9|2824.25|2812.75|23
1734022280000|2024-12-12 16:51:20|2825.25|2813.75|2825.25|2813.75|2826.15|2814.65|2822.35|2810.85|25
1734022290000|2024-12-12 16:51:30|2825.35|2813.85|2825.25|2813.75|2825.75|2814.25|2824.25|2812.75|21
1734022300000|2024-12-12 16:51:40|2824.9|2813.4|2825.25|2813.75|2825.25|2813.75|2824.25|2812.75|14
1734022310000|2024-12-12 16:51:50|2824.7|2813.2|2822.25|2810.75|2824.7|2813.2|2822.25|2810.75|18
1734022320000|2024-12-12 16:52:00|2821.7|2810.2|2822.4|2810.9|2822.7|2811.2|2821.55|2810.05|17
1734022330000|2024-12-12 16:52:10|2822.45|2810.95|2822.25|2810.75|2823.35|2811.85|2821.25|2809.75|16
1734022340000|2024-12-12 16:52:20|2821.25|2809.75|2824.35|2812.85|2825.45|2813.95|2821.25|2809.75|21
1734022350000|2024-12-12 16:52:30|2824.4|2812.9|2823.45|2811.95|2825|2813.5|2823.45|2811.95|12
1734022360000|2024-12-12 16:52:40|2822.95|2811.45|2825.25|2813.75|2825.25|2813.75|2822.8|2811.3|19
1734022370000|2024-12-12 16:52:50|2825.4|2813.9|2824.85|2813.35|2826.5|2815|2824.85|2813.35|13
1734022380000|2024-12-12 16:53:00|2824.25|2812.75|2824.35|2812.85|2824.5|2813|2822.5|2811|20
1734022390000|2024-12-12 16:53:10|2824.25|2812.75|2825.35|2813.85|2825.35|2813.85|2824.25|2812.75|21
1734022400000|2024-12-12 16:53:20|2825.4|2813.9|2824.65|2813.15|2826.45|2814.95|2824.25|2812.75|11
1734022410000|2024-12-12 16:53:30|2824.6|2813.1|2828.5|2817|2829.5|2818|2824.6|2813.1|24
1734022420000|2024-12-12 16:53:40|2829.25|2817.75|2826.45|2814.95|2829.45|2817.95|2826.45|2814.95|19
1734022430000|2024-12-12 16:53:50|2825.95|2814.45|2827.25|2815.75|2827.25|2815.75|2825.25|2813.75|10
1734022440000|2024-12-12 16:54:00|2827.7|2816.2|2827.55|2816.05|2828.25|2816.75|2827.45|2815.95|23
1734022450000|2024-12-12 16:54:10|2828|2816.5|2829.35|2817.85|2829.4|2817.9|2827.7|2816.2|16
1734022460000|2024-12-12 16:54:20|2829.45|2817.95|2830.25|2818.75|2830.25|2818.75|2829.35|2817.85|13
1734022470000|2024-12-12 16:54:30|2830.15|2818.65|2830.25|2818.75|2830.25|2818.75|2829.35|2817.85|9
1734022480000|2024-12-12 16:54:40|2830.6|2819.1|2830.15|2818.65|2831.4|2819.9|2829.55|2818.05|12
1734022490000|2024-12-12 16:54:50|2830.4|2818.9|2828.75|2817.25|2830.4|2818.9|2828.75|2817.25|10
1734022500000|2024-12-12 16:55:00|2828.85|2817.35|2830.55|2819.05|2830.6|2819.1|2828.25|2816.75|22
1734022510000|2024-12-12 16:55:10|2830.6|2819.1|2832.85|2821.35|2833.8|2822.3|2830.6|2819.1|29
1734022520000|2024-12-12 16:55:20|2832.8|2821.3|2831.4|2819.9|2833.75|2822.25|2831.35|2819.85|23
1734022530000|2024-12-12 16:55:30|2831.35|2819.85|2831.2|2819.7|2832.25|2820.75|2830.85|2819.35|10
1734022540000|2024-12-12 16:55:40|2831.35|2819.85|2832|2820.5|2832|2820.5|2831.2|2819.7|13
1734022550000|2024-12-12 16:55:50|2833.2|2821.7|2833.4|2821.9|2833.5|2822|2832.6|2821.1|14
1734022560000|2024-12-12 16:56:00|2833.25|2821.75|2831.4|2819.9|2833.25|2821.75|2831.25|2819.75|9
1734022570000|2024-12-12 16:56:10|2831.25|2819.75|2831.15|2819.65|2831.25|2819.75|2830.35|2818.85|20
1734022580000|2024-12-12 16:56:20|2831.85|2820.35|2834.25|2822.75|2834.25|2822.75|2831.85|2820.35|14
1734022590000|2024-12-12 16:56:30|2833.75|2822.25|2834.1|2822.6|2834.1|2822.6|2833.25|2821.75|14
1734022600000|2024-12-12 16:56:40|2833.6|2822.1|2833.4|2821.9|2833.65|2822.15|2833.4|2821.9|16
1734022610000|2024-12-12 16:56:50|2833.25|2821.75|2833.95|2822.45|2833.95|2822.45|2833.25|2821.75|18
1734022620000|2024-12-12 16:57:00|2834.2|2822.7|2831.95|2820.45|2834.55|2823.05|2831.6|2820.1|19
1734022630000|2024-12-12 16:57:10|2831.45|2819.95|2829.75|2818.25|2831.7|2820.2|2829.7|2818.2|19
1734022640000|2024-12-12 16:57:20|2830|2818.5|2831.93|2820.43|2832.7|2821.2|2829.8|2818.3|32
1734022650000|2024-12-12 16:57:30|2831.4|2819.9|2832.7|2821.2|2833.23|2821.73|2831.35|2819.85|33
1734022660000|2024-12-12 16:57:40|2832.81|2821.31|2832.16|2820.66|2832.81|2821.31|2832|2820.5|27
1734022670000|2024-12-12 16:57:50|2832.19|2820.69|2832.18|2820.68|2832.19|2820.69|2832.16|2820.66|9
1734022680000|2024-12-12 16:58:00|2831.89|2820.39|2831.3|2819.8|2831.89|2820.39|2830.1|2818.6|24
1734022690000|2024-12-12 16:58:10|2831.8|2820.3|2833.13|2821.63|2833.23|2821.73|2830.25|2818.75|37
1734022700000|2024-12-12 16:58:20|2833.08|2821.58|2826.9|2815.4|2833.08|2821.58|2826.55|2815.05|37
1734022710000|2024-12-12 16:58:30|2827.23|2815.73|2828.3|2816.8|2828.75|2817.25|2827.13|2815.63|33
1734022720000|2024-12-12 16:58:40|2828.19|2816.69|2829.45|2817.95|2829.45|2817.95|2828.03|2816.53|22
1734022730000|2024-12-12 16:58:50|2829.65|2818.15|2829.91|2818.41|2830.95|2819.45|2829.63|2818.13|32
1734022740000|2024-12-12 16:59:00|2829.94|2818.44|2829.91|2818.41|2830.2|2818.7|2829.67|2818.17|29
1734022750000|2024-12-12 16:59:10|2829.93|2818.43|2834.45|2822.95|2834.55|2823.05|2829.9|2818.4|24
1734022760000|2024-12-12 16:59:20|2834.3|2822.8|2834.25|2822.75|2834.45|2822.95|2832.55|2821.05|32
1734022770000|2024-12-12 16:59:30|2834.23|2822.73|2834|2822.5|2834.25|2822.75|2833.35|2821.85|25
1734022780000|2024-12-12 16:59:40|2834.08|2822.58|2835.45|2823.95|2835.6|2824.1|2833.75|2822.25|28
1734022790000|2024-12-12 16:59:50|2835.37|2823.87|2837.95|2826.45|2838.55|2827.05|2835.35|2823.85|34
1734022800000|2024-12-12 17:00:00|2837.26|2825.76|2833.9|2822.4|2837.26|2825.76|2833.9|2822.4|36
1734022810000|2024-12-12 17:00:10|2833.38|2821.88|2834.25|2822.75|2835.28|2823.78|2833.38|2821.88|35
1734022820000|2024-12-12 17:00:20|2834.28|2822.78|2834.45|2822.95|2835|2823.5|2833.66|2822.16|34
1734022830000|2024-12-12 17:00:30|2834.32|2822.82|2833.25|2821.75|2834.95|2823.45|2832.15|2820.65|35
1734022840000|2024-12-12 17:00:40|2833.47|2821.97|2833.84|2822.34|2835.5|2824|2833|2821.5|38
1734022850000|2024-12-12 17:00:50|2833.98|2822.48|2834.35|2822.85|2835.25|2823.75|2833.95|2822.45|37
1734022860000|2024-12-12 17:01:00|2834.5|2823|2831.85|2820.35|2834.95|2823.45|2831.6|2820.1|37
1734022870000|2024-12-12 17:01:10|2832.2|2820.7|2833.25|2821.75|2833.65|2822.15|2830.75|2819.25|36
1734022880000|2024-12-12 17:01:20|2833.57|2822.07|2834|2822.5|2834.56|2823.06|2833.55|2822.05|20
1734022890000|2024-12-12 17:01:30|2833.4|2821.9|2834.94|2823.44|2835.85|2824.35|2833.4|2821.9|32
1734022900000|2024-12-12 17:01:40|2834.52|2823.02|2833.23|2821.73|2834.52|2823.02|2833.02|2821.52|37
1734022910000|2024-12-12 17:01:50|2833.09|2821.59|2832.2|2820.7|2833.09|2821.59|2831.3|2819.8|28
1734022920000|2024-12-12 17:02:00|2832.18|2820.68|2832.23|2820.73|2832.25|2820.75|2830.94|2819.44|33
1734022930000|2024-12-12 17:02:10|2832.18|2820.68|2829.55|2818.05|2832.18|2820.68|2827.75|2816.25|35
1734022940000|2024-12-12 17:02:20|2829.5|2818|2829.3|2817.8|2830.25|2818.75|2828.45|2816.95|24
1734022950000|2024-12-12 17:02:30|2829.25|2817.75|2826.85|2815.35|2830.34|2818.84|2826.2|2814.7|30
1734022960000|2024-12-12 17:02:40|2826.8|2815.3|2828.36|2816.86|2829.3|2817.8|2826.43|2814.93|36
1734022970000|2024-12-12 17:02:50|2829.23|2817.73|2827.75|2816.25|2829.5|2818|2827.25|2815.75|34
1734022980000|2024-12-12 17:03:00|2827.8|2816.3|2823.6|2812.1|2828.45|2816.95|2823.13|2811.63|36
1734022990000|2024-12-12 17:03:10|2823.35|2811.85|2824.15|2812.65|2824.2|2812.7|2822.83|2811.33|32
1734023000000|2024-12-12 17:03:20|2824.2|2812.7|2821.1|2809.6|2824.65|2813.15|2820.95|2809.45|33
1734023010000|2024-12-12 17:03:30|2821.15|2809.65|2817.25|2805.75|2821.23|2809.73|2817.25|2805.75|37
1734023020000|2024-12-12 17:03:40|2817.35|2805.85|2818.05|2806.55|2818.3|2806.8|2817.25|2805.75|26
1734023030000|2024-12-12 17:03:50|2818.5|2807|2819.23|2807.73|2819.25|2807.75|2818.25|2806.75|34
1734023040000|2024-12-12 17:04:00|2819.18|2807.68|2818.48|2806.98|2819.39|2807.89|2818.48|2806.98|37
1734023050000|2024-12-12 17:04:10|2818.64|2807.14|2818.85|2807.35|2819.91|2808.41|2818.25|2806.75|36
1734023060000|2024-12-12 17:04:20|2819.35|2807.85|2824.47|2812.97|2824.65|2813.15|2818.85|2807.35|36
1734023070000|2024-12-12 17:04:30|2824.45|2812.95|2821.6|2810.1|2824.45|2812.95|2821.28|2809.78|30
1734023080000|2024-12-12 17:04:40|2820.69|2809.19|2820.47|2808.97|2821.55|2810.05|2820.39|2808.89|33
1734023090000|2024-12-12 17:04:50|2820.45|2808.95|2821.3|2809.8|2821.3|2809.8|2820.38|2808.88|27
1734023100000|2024-12-12 17:05:00|2821.42|2809.92|2823.2|2811.7|2823.2|2811.7|2821.25|2809.75|25
1734023110000|2024-12-12 17:05:10|2823.3|2811.8|2823.43|2811.93|2824.25|2812.75|2822.45|2810.95|32
1734023120000|2024-12-12 17:05:20|2823.41|2811.91|2823.34|2811.84|2823.45|2811.95|2822.36|2810.86|29
1734023130000|2024-12-12 17:05:30|2823.27|2811.77|2822.5|2811|2823.35|2811.85|2822.2|2810.7|33
1734023140000|2024-12-12 17:05:40|2822.42|2810.92|2823.1|2811.6|2823.4|2811.9|2822.26|2810.76|25
1734023150000|2024-12-12 17:05:50|2823.18|2811.68|2823.34|2811.84|2823.34|2811.84|2822.28|2810.78|22
1734023160000|2024-12-12 17:06:00|2823.3|2811.8|2822.3|2810.8|2823.3|2811.8|2822.15|2810.65|31
1734023170000|2024-12-12 17:06:10|2822.5|2811|2818.05|2806.55|2822.5|2811|2818|2806.5|30
1734023180000|2024-12-12 17:06:20|2818|2806.5|2823.25|2811.75|2823.25|2811.75|2818|2806.5|35
1734023190000|2024-12-12 17:06:30|2823.23|2811.73|2825.9|2814.4|2825.9|2814.4|2823.2|2811.7|20
1734023200000|2024-12-12 17:06:40|2825.45|2813.95|2820.15|2808.65|2826|2814.5|2820.15|2808.65|35
1734023210000|2024-12-12 17:06:50|2820.35|2808.85|2821.05|2809.55|2821.05|2809.55|2819.3|2807.8|33
1734023220000|2024-12-12 17:07:00|2821.3|2809.8|2823.4|2811.9|2825.5|2814|2821.3|2809.8|36
1734023230000|2024-12-12 17:07:10|2823.6|2812.1|2826.18|2814.68|2826.25|2814.75|2823.15|2811.65|37
1734023240000|2024-12-12 17:07:20|2826.2|2814.7|2828.3|2816.8|2828.32|2816.82|2826.17|2814.67|29
1734023250000|2024-12-12 17:07:30|2828.28|2816.78|2826.18|2814.68|2828.28|2816.78|2826|2814.5|33
1734023260000|2024-12-12 17:07:40|2826.17|2814.67|2826.94|2815.44|2827.1|2815.6|2826.17|2814.67|28
1734023270000|2024-12-12 17:07:50|2826.95|2815.45|2831.35|2819.85|2831.35|2819.85|2826.95|2815.45|31
1734023280000|2024-12-12 17:08:00|2831.25|2819.75|2831.23|2819.73|2831.3|2819.8|2829.41|2817.91|30
1734023290000|2024-12-12 17:08:10|2831.53|2820.03|2834.39|2822.89|2835.25|2823.75|2831.25|2819.75|29
1734023300000|2024-12-12 17:08:20|2834.38|2822.88|2832.33|2820.83|2834.5|2823|2832.28|2820.78|33
1734023310000|2024-12-12 17:08:30|2832.28|2820.78|2832.33|2820.83|2832.6|2821.1|2831.15|2819.65|38
1734023320000|2024-12-12 17:08:40|2832.13|2820.63|2833.9|2822.4|2834.8|2823.3|2831.65|2820.15|31
1734023330000|2024-12-12 17:08:50|2833.85|2822.35|2833.65|2822.15|2834.25|2822.75|2833|2821.5|35
1734023340000|2024-12-12 17:09:00|2833.39|2821.89|2834.08|2822.58|2834.45|2822.95|2833.2|2821.7|36
1734023350000|2024-12-12 17:09:10|2833.9|2822.4|2834.1|2822.6|2834.33|2822.83|2833.21|2821.71|23
1734023360000|2024-12-12 17:09:20|2834.12|2822.62|2836.7|2825.2|2837.3|2825.8|2833.65|2822.15|32
1734023370000|2024-12-12 17:09:30|2837.35|2825.85|2832.42|2820.92|2838.4|2826.9|2832.25|2820.75|36
1734023380000|2024-12-12 17:09:40|2832.44|2820.94|2833.39|2821.89|2833.55|2822.05|2832.4|2820.9|35
1734023390000|2024-12-12 17:09:50|2833.5|2822|2834.34|2822.84|2834.34|2822.84|2832.33|2820.83|36
1734023400000|2024-12-12 17:10:00|2834.36|2822.86|2838.75|2827.25|2838.75|2827.25|2834.25|2822.75|37
1734023410000|2024-12-12 17:10:10|2838.7|2827.2|2839.2|2827.7|2839.23|2827.73|2838.15|2826.65|23
1734023420000|2024-12-12 17:10:20|2840.55|2829.05|2843.23|2831.73|2843.3|2831.8|2840.55|2829.05|34
1734023430000|2024-12-12 17:10:30|2843.22|2831.72|2844.39|2832.89|2844.9|2833.4|2843.22|2831.72|25
1734023440000|2024-12-12 17:10:40|2844.37|2832.87|2845.8|2834.3|2845.8|2834.3|2844.25|2832.75|16
1734023450000|2024-12-12 17:10:50|2845.9|2834.4|2846.5|2835|2846.5|2835|2844.85|2833.35|34
1734023460000|2024-12-12 17:11:00|2846.25|2834.75|2854.53|2843.03|2854.53|2843.03|2845.1|2833.6|35
1734023470000|2024-12-12 17:11:10|2855.37|2843.87|2857.66|2846.16|2858.25|2846.75|2855.37|2843.87|37
1734023480000|2024-12-12 17:11:20|2858.3|2846.8|2859.3|2847.8|2861.03|2849.53|2858.3|2846.8|37
1734023490000|2024-12-12 17:11:30|2859.28|2847.78|2860.5|2849|2860.5|2849|2855.95|2844.45|34
1734023500000|2024-12-12 17:11:40|2860.45|2848.95|2862.28|2850.78|2862.55|2851.05|2860.15|2848.65|38
1734023510000|2024-12-12 17:11:50|2862.65|2851.15|2859.26|2847.76|2863.55|2852.05|2859.26|2847.76|36
1734023520000|2024-12-12 17:12:00|2859.6|2848.1|2854.57|2843.07|2859.6|2848.1|2853.7|2842.2|37
1734023530000|2024-12-12 17:12:10|2853.84|2842.34|2857.65|2846.15|2857.65|2846.15|2853.84|2842.34|38
1734023540000|2024-12-12 17:12:20|2857.6|2846.1|2853.23|2841.73|2857.65|2846.15|2853.23|2841.73|39
1734023550000|2024-12-12 17:12:30|2853.21|2841.71|2852.94|2841.44|2853.35|2841.85|2851.46|2839.96|32
1734023560000|2024-12-12 17:12:40|2853.05|2841.55|2851.96|2840.46|2853.05|2841.55|2851.15|2839.65|30
1734023570000|2024-12-12 17:12:50|2851.95|2840.45|2853.25|2841.75|2853.75|2842.25|2851.41|2839.91|17
1734023580000|2024-12-12 17:13:00|2853.38|2841.88|2853.03|2841.53|2856|2844.5|2852.85|2841.35|34
1734023590000|2024-12-12 17:13:10|2852.93|2841.43|2850.2|2838.7|2852.93|2841.43|2849.25|2837.75|37
1734023600000|2024-12-12 17:13:20|2850.1|2838.6|2845.03|2833.53|2850.6|2839.1|2844.15|2832.65|38
1734023610000|2024-12-12 17:13:30|2845.3|2833.8|2847.59|2836.09|2847.95|2836.45|2845.28|2833.78|37
1734023620000|2024-12-12 17:13:40|2848.35|2836.85|2847.1|2835.6|2849.45|2837.95|2847.1|2835.6|39
1734023630000|2024-12-12 17:13:50|2848.05|2836.55|2845.7|2834.2|2849.05|2837.55|2845.6|2834.1|33
1734023640000|2024-12-12 17:14:00|2845.65|2834.15|2844.24|2832.74|2847.15|2835.65|2843.65|2832.15|35
1734023650000|2024-12-12 17:14:10|2844.1|2832.6|2842.38|2830.88|2844.35|2832.85|2842.38|2830.88|34
1734023660000|2024-12-12 17:14:20|2843.15|2831.65|2844.44|2832.94|2844.75|2833.25|2842.25|2830.75|28
1734023670000|2024-12-12 17:14:30|2844.9|2833.4|2845.34|2833.84|2845.65|2834.15|2844.9|2833.4|34
1734023680000|2024-12-12 17:14:40|2845.32|2833.82|2846.85|2835.35|2846.85|2835.35|2845.25|2833.75|28
1734023690000|2024-12-12 17:14:50|2847.2|2835.7|2846.85|2835.35|2848.65|2837.15|2846.85|2835.35|36
1734023700000|2024-12-12 17:15:00|2846.5|2835|2845.48|2833.98|2846.8|2835.3|2845.32|2833.82|36
1734023710000|2024-12-12 17:15:10|2845.42|2833.92|2846.25|2834.75|2847.2|2835.7|2845.34|2833.84|35
1734023720000|2024-12-12 17:15:20|2845.65|2834.15|2845.96|2834.46|2846.9|2835.4|2845.2|2833.7|35
1734023730000|2024-12-12 17:15:30|2847.3|2835.8|2845.5|2834|2847.55|2836.05|2844.25|2832.75|35
1734023740000|2024-12-12 17:15:40|2845|2833.5|2846.36|2834.86|2847.6|2836.1|2845|2833.5|36
1734023750000|2024-12-12 17:15:50|2846.65|2835.15|2847.23|2835.73|2848.05|2836.55|2846.05|2834.55|36
1734023760000|2024-12-12 17:16:00|2847.28|2835.78|2850.75|2839.25|2850.95|2839.45|2847.25|2835.75|35
1734023770000|2024-12-12 17:16:10|2850.55|2839.05|2846.55|2835.05|2850.55|2839.05|2846.55|2835.05|38
1734023780000|2024-12-12 17:16:20|2846.6|2835.1|2846.5|2835|2846.8|2835.3|2845.33|2833.83|38
1734023790000|2024-12-12 17:16:30|2846.4|2834.9|2845.47|2833.97|2847.4|2835.9|2845.28|2833.78|36
1734023800000|2024-12-12 17:16:40|2845.6|2834.1|2845.39|2833.89|2846.3|2834.8|2845.18|2833.68|32
1734023810000|2024-12-12 17:16:50|2845.36|2833.86|2845.23|2833.73|2845.39|2833.89|2843.35|2831.85|35
1734023820000|2024-12-12 17:17:00|2845.4|2833.9|2845.7|2834.2|2846.5|2835|2844.1|2832.6|35
1734023830000|2024-12-12 17:17:10|2845.64|2834.14|2846.13|2834.63|2847.3|2835.8|2845.32|2833.82|38
1734023840000|2024-12-12 17:17:20|2846.23|2834.73|2842.3|2830.8|2846.23|2834.73|2842.3|2830.8|38
1734023850000|2024-12-12 17:17:30|2842.33|2830.83|2842.7|2831.2|2842.8|2831.3|2842.15|2830.65|25
1734023860000|2024-12-12 17:17:40|2842.6|2831.1|2841.47|2829.97|2842.6|2831.1|2841.03|2829.53|33
1734023870000|2024-12-12 17:17:50|2842|2830.5|2840.53|2829.03|2842.1|2830.6|2840.25|2828.75|35
1734023880000|2024-12-12 17:18:00|2840.63|2829.13|2840.5|2829|2841.65|2830.15|2840.39|2828.89|37
1734023890000|2024-12-12 17:18:10|2841.23|2829.73|2840.45|2828.95|2841.33|2829.83|2840.28|2828.78|37
1734023900000|2024-12-12 17:18:20|2840.42|2828.92|2837.35|2825.85|2840.42|2828.92|2837.25|2825.75|25
1734023910000|2024-12-12 17:18:30|2838.63|2827.13|2839.57|2828.07|2840.05|2828.55|2838.25|2826.75|31
1734023920000|2024-12-12 17:18:40|2839.33|2827.83|2840.25|2828.75|2840.59|2829.09|2839.28|2827.78|32
1734023930000|2024-12-12 17:18:50|2840.18|2828.68|2837.85|2826.35|2840.18|2828.68|2837.85|2826.35|36
1734023940000|2024-12-12 17:19:00|2837.28|2825.78|2837.3|2825.8|2838.3|2826.8|2836.41|2824.91|38
1734023950000|2024-12-12 17:19:10|2837.31|2825.81|2837.5|2826|2838.65|2827.15|2836.46|2824.96|35
1734023960000|2024-12-12 17:19:20|2837.8|2826.3|2837.3|2825.8|2838.4|2826.9|2836.34|2824.84|35
1734023970000|2024-12-12 17:19:30|2837.55|2826.05|2836.36|2824.86|2838.3|2826.8|2836.36|2824.86|37
1734023980000|2024-12-12 17:19:40|2836.41|2824.91|2833.76|2822.26|2836.41|2824.91|2833.76|2822.26|35
1734023990000|2024-12-12 17:19:50|2834.65|2823.15|2834.54|2823.04|2834.65|2823.15|2834.25|2822.75|32
1734024000000|2024-12-12 17:20:00|2834.47|2822.97|2834.1|2822.6|2834.47|2822.97|2832.5|2821|31
1734024010000|2024-12-12 17:20:10|2834.25|2822.75|2836.55|2825.05|2836.75|2825.25|2834.25|2822.75|20
1734024020000|2024-12-12 17:20:20|2836.25|2824.75|2836.55|2825.05|2836.65|2825.15|2835.6|2824.1|25
1734024030000|2024-12-12 17:20:30|2836.7|2825.2|2837.45|2825.95|2837.9|2826.4|2836.6|2825.1|27
1734024040000|2024-12-12 17:20:40|2837.35|2825.85|2837.65|2826.15|2837.65|2826.15|2835.8|2824.3|28
1734024050000|2024-12-12 17:20:50|2837.6|2826.1|2836.5|2825|2837.6|2826.1|2836.1|2824.6|28
1734024060000|2024-12-12 17:21:00|2836.65|2825.15|2836.55|2825.05|2836.65|2825.15|2834.55|2823.05|33
1734024070000|2024-12-12 17:21:10|2836.5|2825|2838.2|2826.7|2839|2827.5|2836.4|2824.9|19
1734024080000|2024-12-12 17:21:20|2838.15|2826.65|2838.25|2826.75|2839.35|2827.85|2837.9|2826.4|30
1734024090000|2024-12-12 17:21:30|2837.8|2826.3|2838.1|2826.6|2839.3|2827.8|2837.7|2826.2|30
1734024100000|2024-12-12 17:21:40|2839.25|2827.75|2840|2828.5|2840|2828.5|2838.35|2826.85|23
1734024110000|2024-12-12 17:21:50|2840.45|2828.95|2836.9|2825.4|2840.45|2828.95|2836.9|2825.4|25
1734024120000|2024-12-12 17:22:00|2837|2825.5|2839.35|2827.85|2839.8|2828.3|2837|2825.5|25
1734024130000|2024-12-12 17:22:10|2839.45|2827.95|2837.1|2825.6|2839.85|2828.35|2836.7|2825.2|26
1734024140000|2024-12-12 17:22:20|2837.15|2825.65|2837.35|2825.85|2837.5|2826|2835.55|2824.05|16
1734024150000|2024-12-12 17:22:30|2837.4|2825.9|2834.5|2823|2837.4|2825.9|2833.7|2822.2|24
1734024160000|2024-12-12 17:22:40|2834.35|2822.85|2836.35|2824.85|2836.45|2824.95|2834.35|2822.85|24
1734024170000|2024-12-12 17:22:50|2835.7|2824.2|2835.75|2824.25|2836|2824.5|2835.65|2824.15|35
1734024180000|2024-12-12 17:23:00|2835.65|2824.15|2834.5|2823|2835.65|2824.15|2833.55|2822.05|22
1734024190000|2024-12-12 17:23:10|2834.85|2823.35|2835.1|2823.6|2836.95|2825.45|2834.85|2823.35|27
1734024200000|2024-12-12 17:23:20|2834.9|2823.4|2835|2823.5|2835|2823.5|2833.8|2822.3|12
1734024210000|2024-12-12 17:23:30|2834.85|2823.35|2833.5|2822|2834.9|2823.4|2833.25|2821.75|26
1734024220000|2024-12-12 17:23:40|2833.55|2822.05|2830.75|2819.25|2833.65|2822.15|2829.55|2818.05|29
1734024230000|2024-12-12 17:23:50|2830.85|2819.35|2831.8|2820.3|2832.25|2820.75|2830.6|2819.1|22
1734024240000|2024-12-12 17:24:00|2831.75|2820.25|2832.7|2821.2|2832.95|2821.45|2831.25|2819.75|18
1734024250000|2024-12-12 17:24:10|2832.8|2821.3|2831.5|2820|2832.8|2821.3|2830.85|2819.35|19
1734024260000|2024-12-12 17:24:20|2831.65|2820.15|2831.7|2820.2|2832.15|2820.65|2831.55|2820.05|32
1734024270000|2024-12-12 17:24:30|2831.8|2820.3|2832.35|2820.85|2833.4|2821.9|2831.7|2820.2|29
1734024280000|2024-12-12 17:24:40|2832.6|2821.1|2833.4|2821.9|2834.25|2822.75|2832.6|2821.1|31
1734024290000|2024-12-12 17:24:50|2833.45|2821.95|2834.25|2822.75|2834.45|2822.95|2833.4|2821.9|20
1734024300000|2024-12-12 17:25:00|2834.35|2822.85|2833.5|2822|2834.35|2822.85|2833.25|2821.75|17
1734024310000|2024-12-12 17:25:10|2832.95|2821.45|2832.35|2820.85|2832.95|2821.45|2832.35|2820.85|17
1734024320000|2024-12-12 17:25:20|2832.45|2820.95|2831.4|2819.9|2832.45|2820.95|2830.9|2819.4|22
1734024330000|2024-12-12 17:25:30|2831.25|2819.75|2831.85|2820.35|2831.9|2820.4|2830.9|2819.4|29
1734024340000|2024-12-12 17:25:40|2831.65|2820.15|2829.55|2818.05|2831.65|2820.15|2829.55|2818.05|25
1734024350000|2024-12-12 17:25:50|2829.45|2817.95|2829.55|2818.05|2829.6|2818.1|2829.4|2817.9|9
1734024360000|2024-12-12 17:26:00|2829.6|2818.1|2834.7|2823.2|2834.7|2823.2|2829.45|2817.95|31
1734024370000|2024-12-12 17:26:10|2835.15|2823.65|2836.7|2825.2|2838.55|2827.05|2835.15|2823.65|16
1734024380000|2024-12-12 17:26:20|2836.5|2825|2835.4|2823.9|2837.1|2825.6|2835.35|2823.85|26
1734024390000|2024-12-12 17:26:30|2835.5|2824|2838.35|2826.85|2839.25|2827.75|2835.4|2823.9|34
1734024400000|2024-12-12 17:26:40|2838.4|2826.9|2839.25|2827.75|2839.7|2828.2|2837.75|2826.25|29
1734024410000|2024-12-12 17:26:50|2838.75|2827.25|2837.85|2826.35|2838.8|2827.3|2837.8|2826.3|21
1734024420000|2024-12-12 17:27:00|2838|2826.5|2837.35|2825.85|2838.25|2826.75|2837.35|2825.85|18
1734024430000|2024-12-12 17:27:10|2837.25|2825.75|2835.75|2824.25|2837.25|2825.75|2835.75|2824.25|21
1734024440000|2024-12-12 17:27:20|2834.75|2823.25|2835.95|2824.45|2836|2824.5|2834.25|2822.75|21
1734024450000|2024-12-12 17:27:30|2835.85|2824.35|2836.35|2824.85|2837.35|2825.85|2835.85|2824.35|23
1734024460000|2024-12-12 17:27:40|2836.45|2824.95|2839.26|2827.76|2839.55|2828.05|2836.35|2824.85|32
1734024470000|2024-12-12 17:27:50|2839.28|2827.78|2838.2|2826.7|2839.5|2828|2838.2|2826.7|34
1734024480000|2024-12-12 17:28:00|2838|2826.5|2841.34|2829.84|2842.57|2831.07|2838|2826.5|33
1734024490000|2024-12-12 17:28:10|2841.38|2829.88|2841.3|2829.8|2841.49|2829.99|2840.35|2828.85|32
1734024500000|2024-12-12 17:28:20|2841.25|2829.75|2842.18|2830.68|2842.4|2830.9|2841.25|2829.75|29
1734024510000|2024-12-12 17:28:30|2842.39|2830.89|2844.3|2832.8|2844.5|2833|2842.39|2830.89|31
1734024520000|2024-12-12 17:28:40|2844.29|2832.79|2844.35|2832.85|2844.45|2832.95|2844.25|2832.75|24
1734024530000|2024-12-12 17:28:50|2844.3|2832.8|2844.7|2833.2|2845|2833.5|2843.25|2831.75|36
1734024540000|2024-12-12 17:29:00|2844.38|2832.88|2846.33|2834.83|2847.8|2836.3|2844.25|2832.75|36
1734024550000|2024-12-12 17:29:10|2846.48|2834.98|2846.39|2834.89|2846.8|2835.3|2845.28|2833.78|36
1734024560000|2024-12-12 17:29:20|2846.65|2835.15|2845.22|2833.72|2846.65|2835.15|2845.2|2833.7|35
1734024570000|2024-12-12 17:29:30|2845.19|2833.69|2844.47|2832.97|2845.48|2833.98|2844.42|2832.92|29
1734024580000|2024-12-12 17:29:40|2844.25|2832.75|2844.33|2832.83|2845.4|2833.9|2844.25|2832.75|33
1734024590000|2024-12-12 17:29:50|2844.45|2832.95|2846.25|2834.75|2846.25|2834.75|2844.25|2832.75|35
1734024600000|2024-12-12 17:30:00|2846.23|2834.73|2846.64|2835.14|2849.25|2837.75|2846.02|2834.52|33
1734024610000|2024-12-12 17:30:10|2847.23|2835.73|2848.05|2836.55|2848.85|2837.35|2846.2|2834.7|34
1734024620000|2024-12-12 17:30:20|2848.2|2836.7|2848.25|2836.75|2849.05|2837.55|2848|2836.5|31
1734024630000|2024-12-12 17:30:30|2848.43|2836.93|2853.2|2841.7|2853.65|2842.15|2848.23|2836.73|36
1734024640000|2024-12-12 17:30:40|2853.25|2841.75|2854.75|2843.25|2854.75|2843.25|2851.76|2840.26|28
1734024650000|2024-12-12 17:30:50|2854.73|2843.23|2854.06|2842.56|2855.7|2844.2|2853.9|2842.4|35
1734024660000|2024-12-12 17:31:00|2854.16|2842.66|2846.25|2834.75|2854.25|2842.75|2845.95|2834.45|38
1734024670000|2024-12-12 17:31:10|2846.14|2834.64|2839.78|2828.28|2846.14|2834.64|2839.78|2828.28|35
1734024680000|2024-12-12 17:31:20|2840.05|2828.55|2840.45|2828.95|2841.4|2829.9|2839.07|2827.57|35
1734024690000|2024-12-12 17:31:30|2840.3|2828.8|2837.23|2825.73|2840.7|2829.2|2836.35|2824.85|36
1734024700000|2024-12-12 17:31:40|2837.14|2825.64|2836.38|2824.88|2837.33|2825.83|2835.27|2823.77|33
1734024710000|2024-12-12 17:31:50|2836.41|2824.91|2833.25|2821.75|2836.41|2824.91|2832.9|2821.4|31
1734024720000|2024-12-12 17:32:00|2833.31|2821.81|2833.1|2821.6|2833.9|2822.4|2832.28|2820.78|37
1734024730000|2024-12-12 17:32:10|2833.05|2821.55|2832.35|2820.85|2833.05|2821.55|2831.1|2819.6|20
1734024740000|2024-12-12 17:32:20|2832.34|2820.84|2834.8|2823.3|2834.8|2823.3|2832.29|2820.79|36
1734024750000|2024-12-12 17:32:30|2835.75|2824.25|2834.25|2822.75|2835.75|2824.25|2833.3|2821.8|33
1734024760000|2024-12-12 17:32:40|2834.21|2822.71|2837.13|2825.63|2837.5|2826|2834.21|2822.71|35
1734024770000|2024-12-12 17:32:50|2837.21|2825.71|2838.09|2826.59|2838.65|2827.15|2837.21|2825.71|34
1734024780000|2024-12-12 17:33:00|2838.14|2826.64|2840.14|2828.64|2840.14|2828.64|2836.8|2825.3|38
1734024790000|2024-12-12 17:33:10|2840.21|2828.71|2839.33|2827.83|2840.65|2829.15|2839.2|2827.7|35
1734024800000|2024-12-12 17:33:20|2839.3|2827.8|2839.28|2827.78|2839.97|2828.47|2839.28|2827.78|22
1734024810000|2024-12-12 17:33:30|2839.2|2827.7|2839.85|2828.35|2840.4|2828.9|2839.15|2827.65|23
1734024820000|2024-12-12 17:33:40|2840.13|2828.63|2839.99|2828.49|2840.13|2828.63|2839.91|2828.41|35
1734024830000|2024-12-12 17:33:50|2839.6|2828.1|2840.6|2829.1|2842.07|2830.57|2839.6|2828.1|35
1734024840000|2024-12-12 17:34:00|2840.45|2828.95|2843.17|2831.67|2843.2|2831.7|2840.4|2828.9|36
1734024850000|2024-12-12 17:34:10|2843.09|2831.59|2849.2|2837.7|2849.2|2837.7|2843|2831.5|39
1734024860000|2024-12-12 17:34:20|2848.55|2837.05|2848.94|2837.44|2850.28|2838.78|2848.1|2836.6|32
1734024870000|2024-12-12 17:34:30|2848.9|2837.4|2846.5|2835|2849.11|2837.61|2846.2|2834.7|37
1734024880000|2024-12-12 17:34:40|2846.39|2834.89|2850.25|2838.75|2851.7|2840.2|2846.25|2834.75|36
1734024890000|2024-12-12 17:34:50|2850.01|2838.51|2846.56|2835.06|2850.3|2838.8|2846.56|2835.06|36
1734024900000|2024-12-12 17:35:00|2846.5|2835|2842.15|2830.65|2847.5|2836|2841.55|2830.05|40
1734024910000|2024-12-12 17:35:10|2841.8|2830.3|2842.15|2830.65|2842.15|2830.65|2840.05|2828.55|38
1734024920000|2024-12-12 17:35:20|2842.25|2830.75|2842.21|2830.71|2842.35|2830.85|2841.2|2829.7|34
1734024930000|2024-12-12 17:35:30|2841.95|2830.45|2843.9|2832.4|2844.19|2832.69|2841.95|2830.45|33
1734024940000|2024-12-12 17:35:40|2843.91|2832.41|2845.3|2833.8|2847|2835.5|2843.91|2832.41|36
1734024950000|2024-12-12 17:35:50|2845.35|2833.85|2841.85|2830.35|2845.5|2834|2841.05|2829.55|36
1734024960000|2024-12-12 17:36:00|2841.88|2830.38|2842.47|2830.97|2843.3|2831.8|2841.12|2829.62|35
1734024970000|2024-12-12 17:36:10|2842.46|2830.96|2845.27|2833.77|2846.02|2834.52|2842.38|2830.88|35
1734024980000|2024-12-12 17:36:20|2845.19|2833.69|2844.94|2833.44|2845.93|2834.43|2844.75|2833.25|33
1734024990000|2024-12-12 17:36:30|2844.88|2833.38|2843.25|2831.75|2844.99|2833.49|2842.38|2830.88|35
1734025000000|2024-12-12 17:36:40|2843.07|2831.57|2845.48|2833.98|2846.1|2834.6|2842.2|2830.7|39
1734025010000|2024-12-12 17:36:50|2845.49|2833.99|2847.2|2835.7|2847.5|2836|2845.23|2833.73|38
1734025020000|2024-12-12 17:37:00|2847.1|2835.6|2845.03|2833.53|2847.1|2835.6|2844.41|2832.91|37
1734025030000|2024-12-12 17:37:10|2845.2|2833.7|2845.25|2833.75|2846|2834.5|2844.5|2833|34
1734025040000|2024-12-12 17:37:20|2845.26|2833.76|2847|2835.5|2847.09|2835.59|2845.23|2833.73|30
1734025050000|2024-12-12 17:37:30|2846.75|2835.25|2843.3|2831.8|2847.1|2835.6|2843.3|2831.8|38
1734025060000|2024-12-12 17:37:40|2843.15|2831.65|2845.07|2833.57|2845.45|2833.95|2842.55|2831.05|35
1734025070000|2024-12-12 17:37:50|2844.8|2833.3|2843.43|2831.93|2845.16|2833.66|2843.2|2831.7|33
1734025080000|2024-12-12 17:38:00|2843.45|2831.95|2843.09|2831.59|2843.45|2831.95|2841.4|2829.9|37
1734025090000|2024-12-12 17:38:10|2842.94|2831.44|2841.07|2829.57|2842.94|2831.44|2840.75|2829.25|35
1734025100000|2024-12-12 17:38:20|2841.25|2829.75|2843.29|2831.79|2843.29|2831.79|2841.05|2829.55|35
1734025110000|2024-12-12 17:38:30|2843.34|2831.84|2844.14|2832.64|2845.38|2833.88|2843.28|2831.78|37
1734025120000|2024-12-12 17:38:40|2844.23|2832.73|2845.25|2833.75|2845.3|2833.8|2844.05|2832.55|34
1734025130000|2024-12-12 17:38:50|2845.3|2833.8|2844.89|2833.39|2845.75|2834.25|2844.89|2833.39|21
1734025140000|2024-12-12 17:39:00|2844.83|2833.33|2844.75|2833.25|2846.6|2835.1|2844.3|2832.8|34
1734025150000|2024-12-12 17:39:10|2844.85|2833.35|2844.12|2832.62|2845|2833.5|2843.75|2832.25|38
1734025160000|2024-12-12 17:39:20|2844.05|2832.55|2843.91|2832.41|2844.36|2832.86|2843.65|2832.15|31
1734025170000|2024-12-12 17:39:30|2843.5|2832|2840.98|2829.48|2845.95|2834.45|2840.65|2829.15|35
1734025180000|2024-12-12 17:39:40|2840.35|2828.85|2843|2831.5|2843|2831.5|2840|2828.5|35
1734025190000|2024-12-12 17:39:50|2843.08|2831.58|2842.6|2831.1|2843.95|2832.45|2841.7|2830.2|34
1734025200000|2024-12-12 17:40:00|2842.4|2830.9|2840.25|2828.75|2842.65|2831.15|2838.5|2827|35
1734025210000|2024-12-12 17:40:10|2840.3|2828.8|2838.55|2827.05|2842|2830.5|2838.5|2827|39
1734025220000|2024-12-12 17:40:20|2838.5|2827|2840.87|2829.37|2841.1|2829.6|2836.25|2824.75|38
1734025230000|2024-12-12 17:40:30|2840.93|2829.43|2841.01|2829.51|2841.45|2829.95|2839.9|2828.4|38
1734025240000|2024-12-12 17:40:40|2840.99|2829.49|2843.38|2831.88|2843.55|2832.05|2840.99|2829.49|36
1734025250000|2024-12-12 17:40:50|2843.19|2831.69|2843.71|2832.21|2844.55|2833.05|2842.9|2831.4|33
1734025260000|2024-12-12 17:41:00|2843.4|2831.9|2843.31|2831.81|2843.4|2831.9|2842.05|2830.55|33
1734025270000|2024-12-12 17:41:10|2843.23|2831.73|2844.05|2832.55|2845.23|2833.73|2843.18|2831.68|36
1734025280000|2024-12-12 17:41:20|2844.28|2832.78|2846.2|2834.7|2846.4|2834.9|2844.28|2832.78|33
1734025290000|2024-12-12 17:41:30|2846.07|2834.57|2844.6|2833.1|2846.18|2834.68|2844.45|2832.95|29
1734025300000|2024-12-12 17:41:40|2844.86|2833.36|2846.1|2834.6|2846.1|2834.6|2844.15|2832.65|31
1734025310000|2024-12-12 17:41:50|2845.98|2834.48|2847.2|2835.7|2847.3|2835.8|2845.35|2833.85|38
1734025320000|2024-12-12 17:42:00|2847.4|2835.9|2843.5|2832|2847.8|2836.3|2843.5|2832|33
1734025330000|2024-12-12 17:42:10|2843.28|2831.78|2843.2|2831.7|2843.68|2832.18|2842.51|2831.01|37
1734025340000|2024-12-12 17:42:20|2843.18|2831.68|2841.6|2830.1|2843.9|2832.4|2841.07|2829.57|36
1734025350000|2024-12-12 17:42:30|2841.55|2830.05|2841.65|2830.15|2843.97|2832.47|2841.55|2830.05|34
1734025360000|2024-12-12 17:42:40|2841.93|2830.43|2842.28|2830.78|2842.88|2831.38|2841.8|2830.3|27
1734025370000|2024-12-12 17:42:50|2842.33|2830.83|2842.75|2831.25|2843.25|2831.75|2842.15|2830.65|31
1734025380000|2024-12-12 17:43:00|2843.04|2831.54|2844.95|2833.45|2844.95|2833.45|2842.1|2830.6|36
1734025390000|2024-12-12 17:43:10|2844.8|2833.3|2844|2832.5|2845.96|2834.46|2844|2832.5|38
1734025400000|2024-12-12 17:43:20|2843.34|2831.84|2842.8|2831.3|2844.23|2832.73|2842.8|2831.3|34
1734025410000|2024-12-12 17:43:30|2843.05|2831.55|2841.3|2829.8|2843.08|2831.58|2841.3|2829.8|28
1734025420000|2024-12-12 17:43:40|2841.33|2829.83|2842.38|2830.88|2842.6|2831.1|2840.7|2829.2|31
1734025430000|2024-12-12 17:43:50|2842.33|2830.83|2842.18|2830.68|2843.25|2831.75|2841.3|2829.8|34
1734025440000|2024-12-12 17:44:00|2842.15|2830.65|2843.99|2832.49|2844.2|2832.7|2842.15|2830.65|34
1734025450000|2024-12-12 17:44:10|2844.05|2832.55|2843.35|2831.85|2844.28|2832.78|2843.19|2831.69|36
1734025460000|2024-12-12 17:44:20|2843.37|2831.87|2850.23|2838.73|2850.23|2838.73|2843.25|2831.75|36
1734025470000|2024-12-12 17:44:30|2850.25|2838.75|2851.1|2839.6|2851.4|2839.9|2850.05|2838.55|21
1734025480000|2024-12-12 17:44:40|2851.12|2839.62|2851.13|2839.63|2851.25|2839.75|2850.85|2839.35|15
1734025490000|2024-12-12 17:44:50|2851.39|2839.89|2855.77|2844.27|2856.05|2844.55|2851.39|2839.89|29
1734025500000|2024-12-12 17:45:00|2855.14|2843.64|2851.5|2840|2856.25|2844.75|2851.5|2840|34
1734025510000|2024-12-12 17:45:10|2851.39|2839.89|2848.85|2837.35|2851.39|2839.89|2848.25|2836.75|35
1734025520000|2024-12-12 17:45:20|2848.87|2837.37|2848.3|2836.8|2848.87|2837.37|2847.83|2836.33|34
1734025530000|2024-12-12 17:45:30|2848.33|2836.83|2846.43|2834.93|2848.4|2836.9|2846.3|2834.8|38
1734025540000|2024-12-12 17:45:40|2846.41|2834.91|2848.34|2836.84|2848.8|2837.3|2846.3|2834.8|36
1734025550000|2024-12-12 17:45:50|2848.3|2836.8|2848.45|2836.95|2848.6|2837.1|2848.13|2836.63|29
1734025560000|2024-12-12 17:46:00|2848.36|2836.86|2845.29|2833.79|2848.41|2836.91|2845.29|2833.79|38
1734025570000|2024-12-12 17:46:10|2845.14|2833.64|2844.2|2832.7|2846.25|2834.75|2844.2|2832.7|22
1734025580000|2024-12-12 17:46:20|2844.14|2832.64|2844.25|2832.75|2844.7|2833.2|2843.05|2831.55|31
1734025590000|2024-12-12 17:46:30|2844.26|2832.76|2846.8|2835.3|2848.05|2836.55|2844.25|2832.75|31
1734025600000|2024-12-12 17:46:40|2846.95|2835.45|2846.55|2835.05|2847|2835.5|2845.18|2833.68|38
1734025610000|2024-12-12 17:46:50|2846.35|2834.85|2843.75|2832.25|2846.6|2835.1|2843.75|2832.25|33
1734025620000|2024-12-12 17:47:00|2843.69|2832.19|2844.31|2832.81|2844.7|2833.2|2843.24|2831.74|24
1734025630000|2024-12-12 17:47:10|2844.28|2832.78|2844.28|2832.78|2844.6|2833.1|2844|2832.5|29
1734025640000|2024-12-12 17:47:20|2844.34|2832.84|2846.1|2834.6|2846.18|2834.68|2844.25|2832.75|34
1734025650000|2024-12-12 17:47:30|2846.12|2834.62|2843.32|2831.82|2846.7|2835.2|2843.32|2831.82|26
1734025660000|2024-12-12 17:47:40|2843.24|2831.74|2843.21|2831.71|2844.25|2832.75|2842|2830.5|38
1734025670000|2024-12-12 17:47:50|2843.13|2831.63|2843.93|2832.43|2844.05|2832.55|2843.13|2831.63|23
1734025680000|2024-12-12 17:48:00|2843.95|2832.45|2845.95|2834.45|2845.95|2834.45|2843|2831.5|24
1734025690000|2024-12-12 17:48:10|2846.42|2834.92|2845.32|2833.82|2846.75|2835.25|2845.23|2833.73|37
1734025700000|2024-12-12 17:48:20|2845.33|2833.83|2846.3|2834.8|2846.4|2834.9|2843.95|2832.45|35
1734025710000|2024-12-12 17:48:30|2845.64|2834.14|2845.35|2833.85|2846.1|2834.6|2845.28|2833.78|34
1734025720000|2024-12-12 17:48:40|2845.28|2833.78|2845.25|2833.75|2846.95|2835.45|2844.6|2833.1|35
1734025730000|2024-12-12 17:48:50|2845.2|2833.7|2845.3|2833.8|2845.35|2833.85|2844.33|2832.83|34
1734025740000|2024-12-12 17:49:00|2845.45|2833.95|2845.5|2834|2845.95|2834.45|2845|2833.5|37
1734025750000|2024-12-12 17:49:10|2845.39|2833.89|2843.55|2832.05|2845.95|2834.45|2843.05|2831.55|34
1734025760000|2024-12-12 17:49:20|2843.32|2831.82|2843.1|2831.6|2843.32|2831.82|2842.25|2830.75|34
1734025770000|2024-12-12 17:49:30|2843.21|2831.71|2842.74|2831.24|2843.25|2831.75|2842.4|2830.9|30
1734025780000|2024-12-12 17:49:40|2842.4|2830.9|2843.5|2832|2843.5|2832|2841.7|2830.2|26
1734025790000|2024-12-12 17:49:50|2843.34|2831.84|2845.4|2833.9|2845.4|2833.9|2843.15|2831.65|36
1734025800000|2024-12-12 17:50:00|2845.42|2833.92|2844.88|2833.38|2845.85|2834.35|2844.88|2833.38|34
1734025810000|2024-12-12 17:50:10|2844.17|2832.67|2840.6|2829.1|2844.17|2832.67|2840.25|2828.75|36
1734025820000|2024-12-12 17:50:20|2840.58|2829.08|2841.91|2830.41|2842.21|2830.71|2840.25|2828.75|34
1734025830000|2024-12-12 17:50:30|2841.88|2830.38|2841.75|2830.25|2843.25|2831.75|2841.75|2830.25|31
1734025840000|2024-12-12 17:50:40|2841.4|2829.9|2843.36|2831.86|2843.55|2832.05|2839.3|2827.8|28
1734025850000|2024-12-12 17:50:50|2843.38|2831.88|2844.14|2832.64|2844.3|2832.8|2843.05|2831.55|38
1734025860000|2024-12-12 17:51:00|2844.15|2832.65|2844.65|2833.15|2845.45|2833.95|2843.15|2831.65|39
1734025870000|2024-12-12 17:51:10|2844.4|2832.9|2845.55|2834.05|2846|2834.5|2843.97|2832.47|36
1734025880000|2024-12-12 17:51:20|2845.25|2833.75|2842.35|2830.85|2845.25|2833.75|2842.25|2830.75|35
1734025890000|2024-12-12 17:51:30|2842.45|2830.95|2842.25|2830.75|2842.5|2831|2842.1|2830.6|32
1734025900000|2024-12-12 17:51:40|2842.24|2830.74|2843.29|2831.79|2843.55|2832.05|2841.95|2830.45|32
1734025910000|2024-12-12 17:51:50|2843.5|2832|2843.34|2831.84|2844.5|2833|2842.95|2831.45|34
1734025920000|2024-12-12 17:52:00|2843.25|2831.75|2842.3|2830.8|2844.1|2832.6|2841.35|2829.85|34
1734025930000|2024-12-12 17:52:10|2842.4|2830.9|2842.48|2830.98|2842.85|2831.35|2842.25|2830.75|32
1734025940000|2024-12-12 17:52:20|2842.5|2831|2844.34|2832.84|2845.4|2833.9|2842.31|2830.81|35
1734025950000|2024-12-12 17:52:30|2844.38|2832.88|2845.39|2833.89|2845.75|2834.25|2844.34|2832.84|30
1734025960000|2024-12-12 17:52:40|2845.37|2833.87|2844.34|2832.84|2845.39|2833.89|2843.85|2832.35|21
1734025970000|2024-12-12 17:52:50|2844.33|2832.83|2843|2831.5|2845.25|2833.75|2843|2831.5|28
1734025980000|2024-12-12 17:53:00|2843.1|2831.6|2844.45|2832.95|2845.25|2833.75|2842.36|2830.86|32
1734025990000|2024-12-12 17:53:10|2844.55|2833.05|2842.9|2831.4|2844.55|2833.05|2842.9|2831.4|36
1734026000000|2024-12-12 17:53:20|2842.95|2831.45|2840|2828.5|2842.95|2831.45|2840|2828.5|30
1734026010000|2024-12-12 17:53:30|2840.31|2828.81|2840.28|2828.78|2841.23|2829.73|2840.11|2828.61|23
1734026020000|2024-12-12 17:53:40|2840.16|2828.66|2839.15|2827.65|2840.4|2828.9|2839.15|2827.65|26
1734026030000|2024-12-12 17:53:50|2838.8|2827.3|2840.15|2828.65|2840.25|2828.75|2838.8|2827.3|27
1734026040000|2024-12-12 17:54:00|2840.23|2828.73|2841.38|2829.88|2841.78|2830.28|2840.23|2828.73|37
1734026050000|2024-12-12 17:54:10|2841.33|2829.83|2839.38|2827.88|2843.3|2831.8|2839.35|2827.85|35
1734026060000|2024-12-12 17:54:20|2839.33|2827.83|2838.43|2826.93|2839.35|2827.85|2838.1|2826.6|31
1734026070000|2024-12-12 17:54:30|2838.35|2826.85|2839.23|2827.73|2839.23|2827.73|2837.6|2826.1|30
1734026080000|2024-12-12 17:54:40|2839.28|2827.78|2839.39|2827.89|2840|2828.5|2838.99|2827.49|29
1734026090000|2024-12-12 17:54:50|2839.5|2828|2840.36|2828.86|2840.36|2828.86|2839.31|2827.81|21
1734026100000|2024-12-12 17:55:00|2840.45|2828.95|2840.37|2828.87|2841.45|2829.95|2840.26|2828.76|37
1734026110000|2024-12-12 17:55:10|2840.65|2829.15|2841.18|2829.68|2841.25|2829.75|2840.26|2828.76|36
1734026120000|2024-12-12 17:55:20|2841.13|2829.63|2841.15|2829.65|2841.35|2829.85|2840.27|2828.77|34
1734026130000|2024-12-12 17:55:30|2841.13|2829.63|2843.21|2831.71|2843.28|2831.78|2841.05|2829.55|31
1734026140000|2024-12-12 17:55:40|2843.25|2831.75|2842.31|2830.81|2843.53|2832.03|2842.25|2830.75|31
1734026150000|2024-12-12 17:55:50|2842.13|2830.63|2842.21|2830.71|2842.42|2830.92|2842.07|2830.57|33
1734026160000|2024-12-12 17:56:00|2842.2|2830.7|2843.08|2831.58|2843.16|2831.66|2841.25|2829.75|31
1734026170000|2024-12-12 17:56:10|2843.11|2831.61|2844.33|2832.83|2845.1|2833.6|2841.65|2830.15|32
1734026180000|2024-12-12 17:56:20|2844.35|2832.85|2844.53|2833.03|2845.23|2833.73|2844.28|2832.78|23
1734026190000|2024-12-12 17:56:30|2844.45|2832.95|2846.2|2834.7|2846.25|2834.75|2844.25|2832.75|25
1734026200000|2024-12-12 17:56:40|2845.6|2834.1|2849.2|2837.7|2849.5|2838|2845.28|2833.78|26
1734026210000|2024-12-12 17:56:50|2849.3|2837.8|2850.28|2838.78|2851.35|2839.85|2847.95|2836.45|38
1734026220000|2024-12-12 17:57:00|2850.1|2838.6|2848.23|2836.73|2850.25|2838.75|2847.25|2835.75|34
1734026230000|2024-12-12 17:57:10|2848.3|2836.8|2850.1|2838.6|2850.3|2838.8|2848.3|2836.8|31
1734026240000|2024-12-12 17:57:20|2850.15|2838.65|2851.02|2839.52|2851.65|2840.15|2849.49|2837.99|37
1734026250000|2024-12-12 17:57:30|2851|2839.5|2850.42|2838.92|2851.15|2839.65|2849.5|2838|38
1734026260000|2024-12-12 17:57:40|2850.38|2838.88|2848.43|2836.93|2850.43|2838.93|2848.03|2836.53|36
1734026270000|2024-12-12 17:57:50|2848.35|2836.85|2846.2|2834.7|2848.9|2837.4|2846.2|2834.7|32
1734026280000|2024-12-12 17:58:00|2846.25|2834.75|2845.35|2833.85|2846.28|2834.78|2845.2|2833.7|20
1734026290000|2024-12-12 17:58:10|2845.25|2833.75|2843.28|2831.78|2845.3|2833.8|2843.28|2831.78|29
1734026300000|2024-12-12 17:58:20|2843.3|2831.8|2843.23|2831.73|2843.55|2832.05|2842.25|2830.75|30
1734026310000|2024-12-12 17:58:30|2843.25|2831.75|2842.16|2830.66|2843.33|2831.83|2841.75|2830.25|34
1734026320000|2024-12-12 17:58:40|2842.19|2830.69|2841.32|2829.82|2842.19|2830.69|2840.3|2828.8|29
1734026330000|2024-12-12 17:58:50|2841.55|2830.05|2841.36|2829.86|2841.6|2830.1|2841.1|2829.6|32
1734026340000|2024-12-12 17:59:00|2841.48|2829.98|2842.95|2831.45|2843.25|2831.75|2841.42|2829.92|32
1734026350000|2024-12-12 17:59:10|2842.93|2831.43|2844.1|2832.6|2844.1|2832.6|2842.3|2830.8|29
1734026360000|2024-12-12 17:59:20|2844.08|2832.58|2843.95|2832.45|2844.1|2832.6|2843.25|2831.75|29
1734026370000|2024-12-12 17:59:30|2844.03|2832.53|2845.2|2833.7|2845.25|2833.75|2844|2832.5|29
1734026380000|2024-12-12 17:59:40|2845.23|2833.73|2844.28|2832.78|2845.23|2833.73|2844.28|2832.78|30
1734026390000|2024-12-12 17:59:50|2844.27|2832.77|2842.21|2830.71|2844.6|2833.1|2842.21|2830.71|29
1734026400000|2024-12-12 18:00:00|2842.17|2830.67|2841.15|2829.65|2842.17|2830.67|2840.25|2828.75|24
1734026410000|2024-12-12 18:00:10|2841.2|2829.7|2843.91|2832.41|2844.95|2833.45|2840.37|2828.87|32
1734026420000|2024-12-12 18:00:20|2843.95|2832.45|2842.93|2831.43|2844.35|2832.85|2842.6|2831.1|29
1734026430000|2024-12-12 18:00:30|2842.9|2831.4|2841.35|2829.85|2842.9|2831.4|2840.75|2829.25|38
1734026440000|2024-12-12 18:00:40|2841.3|2829.8|2841.43|2829.93|2842.5|2831|2841.25|2829.75|36
1734026450000|2024-12-12 18:00:50|2841.36|2829.86|2843.3|2831.8|2843.35|2831.85|2841.05|2829.55|31
1734026460000|2024-12-12 18:01:00|2843.27|2831.77|2842.15|2830.65|2844|2832.5|2842.15|2830.65|33
1734026470000|2024-12-12 18:01:10|2842.13|2830.63|2836.5|2825|2842.25|2830.75|2835.25|2823.75|36
1734026480000|2024-12-12 18:01:20|2836.45|2824.95|2837.73|2826.23|2838.35|2826.85|2835.95|2824.45|35
1734026490000|2024-12-12 18:01:30|2837.52|2826.02|2837.26|2825.76|2837.7|2826.2|2837.02|2825.52|31
1734026500000|2024-12-12 18:01:40|2837.25|2825.75|2834.88|2823.38|2837.55|2826.05|2834.88|2823.38|31
1734026510000|2024-12-12 18:01:50|2834.31|2822.81|2835.7|2824.2|2835.7|2824.2|2834.3|2822.8|28
1734026520000|2024-12-12 18:02:00|2836.25|2824.75|2833.15|2821.65|2836.3|2824.8|2833.15|2821.65|31
1734026530000|2024-12-12 18:02:10|2833.2|2821.7|2833.17|2821.67|2834.25|2822.75|2833.15|2821.65|38
1734026540000|2024-12-12 18:02:20|2833.26|2821.76|2834.2|2822.7|2834.55|2823.05|2833.23|2821.73|32
1734026550000|2024-12-12 18:02:30|2834.11|2822.61|2831.9|2820.4|2834.11|2822.61|2831.27|2819.77|36
1734026560000|2024-12-12 18:02:40|2831.83|2820.33|2829.2|2817.7|2831.85|2820.35|2829|2817.5|35
1734026570000|2024-12-12 18:02:50|2829.18|2817.68|2827.4|2815.9|2829.75|2818.25|2827.4|2815.9|33
1734026580000|2024-12-12 18:03:00|2827.3|2815.8|2827.25|2815.75|2827.38|2815.88|2827|2815.5|26
1734026590000|2024-12-12 18:03:10|2827.2|2815.7|2826.31|2814.81|2827.35|2815.85|2826.23|2814.73|30
1734026600000|2024-12-12 18:03:20|2826.34|2814.84|2825.2|2813.7|2826.34|2814.84|2825.05|2813.55|33
1734026610000|2024-12-12 18:03:30|2824.75|2813.25|2824.25|2812.75|2825.23|2813.73|2824.25|2812.75|30
1734026620000|2024-12-12 18:03:40|2824.4|2812.9|2824.4|2812.9|2825.5|2814|2824.25|2812.75|33
1734026630000|2024-12-12 18:03:50|2824.51|2813.01|2825.38|2813.88|2825.6|2814.1|2824.51|2813.01|33
1734026640000|2024-12-12 18:04:00|2825.43|2813.93|2830.75|2819.25|2831.1|2819.6|2825.41|2813.91|36
1734026650000|2024-12-12 18:04:10|2831.55|2820.05|2832.28|2820.78|2832.4|2820.9|2830.25|2818.75|34
1734026660000|2024-12-12 18:04:20|2832.25|2820.75|2830.28|2818.78|2832.5|2821|2828.45|2816.95|35
1734026670000|2024-12-12 18:04:30|2830.5|2819|2829.32|2817.82|2830.65|2819.15|2829.24|2817.74|36
1734026680000|2024-12-12 18:04:40|2829.39|2817.89|2829.13|2817.63|2829.45|2817.95|2829.13|2817.63|33
1734026690000|2024-12-12 18:04:50|2829.25|2817.75|2830.3|2818.8|2830.3|2818.8|2829.14|2817.64|33
1734026700000|2024-12-12 18:05:00|2830.23|2818.73|2829.95|2818.45|2830.9|2819.4|2829.95|2818.45|36
1734026710000|2024-12-12 18:05:10|2830.05|2818.55|2830.13|2818.63|2830.29|2818.79|2829.2|2817.7|36
1734026720000|2024-12-12 18:05:20|2830.1|2818.6|2829.4|2817.9|2830.25|2818.75|2829.4|2817.9|30
1734026730000|2024-12-12 18:05:30|2829.29|2817.79|2830.29|2818.79|2830.4|2818.9|2828.25|2816.75|36
1734026740000|2024-12-12 18:05:40|2830.32|2818.82|2829.3|2817.8|2830.37|2818.87|2829.25|2817.75|35
1734026750000|2024-12-12 18:05:50|2829.25|2817.75|2825.5|2814|2829.3|2817.8|2825.28|2813.78|35
1734026760000|2024-12-12 18:06:00|2825.95|2814.45|2828.29|2816.79|2828.29|2816.79|2825.9|2814.4|34
1734026770000|2024-12-12 18:06:10|2828.4|2816.9|2829.22|2817.72|2830.75|2819.25|2828.28|2816.78|34
1734026780000|2024-12-12 18:06:20|2829.25|2817.75|2827.97|2816.47|2829.35|2817.85|2827.33|2815.83|34
1734026790000|2024-12-12 18:06:30|2828.1|2816.6|2826.05|2814.55|2828.35|2816.85|2826.05|2814.55|37
1734026800000|2024-12-12 18:06:40|2825.75|2814.25|2821.9|2810.4|2826.05|2814.55|2821.9|2810.4|32
1734026810000|2024-12-12 18:06:50|2821.4|2809.9|2822.85|2811.35|2822.85|2811.35|2820.9|2809.4|34
1734026820000|2024-12-12 18:07:00|2822.45|2810.95|2822.36|2810.86|2822.55|2811.05|2821.35|2809.85|37
1734026830000|2024-12-12 18:07:10|2822.23|2810.73|2818.55|2807.05|2822.39|2810.89|2818.55|2807.05|37
1734026840000|2024-12-12 18:07:20|2818.53|2807.03|2820.32|2808.82|2820.32|2808.82|2818.3|2806.8|39
1734026850000|2024-12-12 18:07:30|2820.2|2808.7|2818.6|2807.1|2820.2|2808.7|2818.3|2806.8|32
1734026860000|2024-12-12 18:07:40|2819.1|2807.6|2819.25|2807.75|2819.32|2807.82|2818.9|2807.4|29
1734026870000|2024-12-12 18:07:50|2819.28|2807.78|2819.2|2807.7|2819.29|2807.79|2818.2|2806.7|22
1734026880000|2024-12-12 18:08:00|2819.07|2807.57|2819.07|2807.57|2819.1|2807.6|2817.8|2806.3|33
1734026890000|2024-12-12 18:08:10|2818.96|2807.46|2821.3|2809.8|2821.3|2809.8|2818.4|2806.9|37
1734026900000|2024-12-12 18:08:20|2821.19|2809.69|2820.68|2809.18|2821.19|2809.69|2819.23|2807.73|35
1734026910000|2024-12-12 18:08:30|2820.25|2808.75|2818.03|2806.53|2820.34|2808.84|2818.03|2806.53|30
1734026920000|2024-12-12 18:08:40|2817.6|2806.1|2814.63|2803.13|2818.5|2807|2814.44|2802.94|34
1734026930000|2024-12-12 18:08:50|2814.39|2802.89|2814.8|2803.3|2815.3|2803.8|2814.39|2802.89|32
1734026940000|2024-12-12 18:09:00|2814.98|2803.48|2816.25|2804.75|2816.8|2805.3|2814.75|2803.25|21
1734026950000|2024-12-12 18:09:10|2816.23|2804.73|2816.35|2804.85|2816.35|2804.85|2815.1|2803.6|30
1734026960000|2024-12-12 18:09:20|2816.29|2804.79|2816.25|2804.75|2816.65|2805.15|2815.95|2804.45|36
1734026970000|2024-12-12 18:09:30|2816.28|2804.78|2817.03|2805.53|2817.6|2806.1|2816.15|2804.65|33
1734026980000|2024-12-12 18:09:40|2816.75|2805.25|2816.13|2804.63|2817.07|2805.57|2815.8|2804.3|27
1734026990000|2024-12-12 18:09:50|2816.14|2804.64|2816.35|2804.85|2816.95|2805.45|2816.1|2804.6|35
1734027000000|2024-12-12 18:10:00|2816.43|2804.93|2818.35|2806.85|2818.45|2806.95|2816.43|2804.93|35
1734027010000|2024-12-12 18:10:10|2818.31|2806.81|2818.35|2806.85|2818.6|2807.1|2817.35|2805.85|38
1734027020000|2024-12-12 18:10:20|2818.28|2806.78|2818.36|2806.86|2820.2|2808.7|2817.45|2805.95|36
1734027030000|2024-12-12 18:10:30|2818.38|2806.88|2816.4|2804.9|2818.93|2807.43|2816.33|2804.83|35
1734027040000|2024-12-12 18:10:40|2816.38|2804.88|2816.33|2804.83|2816.45|2804.95|2816.1|2804.6|33
1734027050000|2024-12-12 18:10:50|2816.3|2804.8|2816.18|2804.68|2816.35|2804.85|2816.15|2804.65|32
1734027060000|2024-12-12 18:11:00|2816.15|2804.65|2815.42|2803.92|2816.28|2804.78|2815.3|2803.8|33
1734027070000|2024-12-12 18:11:10|2815.45|2803.95|2814.47|2802.97|2815.48|2803.98|2814.3|2802.8|31
1734027080000|2024-12-12 18:11:20|2814.55|2803.05|2813.05|2801.55|2814.95|2803.45|2813|2801.5|32
1734027090000|2024-12-12 18:11:30|2813.18|2801.68|2813.03|2801.53|2813.25|2801.75|2812.1|2800.6|33
1734027100000|2024-12-12 18:11:40|2813.18|2801.68|2813.34|2801.84|2814.13|2802.63|2812.9|2801.4|31
1734027110000|2024-12-12 18:11:50|2813.42|2801.92|2813.1|2801.6|2813.65|2802.15|2812.9|2801.4|29
1734027120000|2024-12-12 18:12:00|2812.93|2801.43|2812.45|2800.95|2812.93|2801.43|2812.15|2800.65|27
1734027130000|2024-12-12 18:12:10|2812.95|2801.45|2814.23|2802.73|2814.3|2802.8|2812.75|2801.25|33
1734027140000|2024-12-12 18:12:20|2814.4|2802.9|2814.95|2803.45|2815.75|2804.25|2814.4|2802.9|30
1734027150000|2024-12-12 18:12:30|2814.9|2803.4|2813.21|2801.71|2815|2803.5|2813.2|2801.7|34
1734027160000|2024-12-12 18:12:40|2813.23|2801.73|2813.49|2801.99|2814.28|2802.78|2813.14|2801.64|35
1734027170000|2024-12-12 18:12:50|2813.44|2801.94|2813.7|2802.2|2814.11|2802.61|2813.4|2801.9|27
1734027180000|2024-12-12 18:13:00|2813.97|2802.47|2811.8|2800.3|2814.4|2802.9|2811.8|2800.3|34
1734027190000|2024-12-12 18:13:10|2812.05|2800.55|2810.85|2799.35|2812.18|2800.68|2810.75|2799.25|34
1734027200000|2024-12-12 18:13:20|2810.75|2799.25|2812.18|2800.68|2812.18|2800.68|2810.75|2799.25|28
1734027210000|2024-12-12 18:13:30|2812.25|2800.75|2814.1|2802.6|2814.6|2803.1|2812.08|2800.58|32
1734027220000|2024-12-12 18:13:40|2814.15|2802.65|2814.2|2802.7|2814.25|2802.75|2813.3|2801.8|28
1734027230000|2024-12-12 18:13:50|2814.23|2802.73|2814.23|2802.73|2815.35|2803.85|2814.18|2802.68|32
1734027240000|2024-12-12 18:14:00|2814.2|2802.7|2813.35|2801.85|2814.23|2802.73|2813.2|2801.7|32
1734027250000|2024-12-12 18:14:10|2813.26|2801.76|2814.7|2803.2|2814.7|2803.2|2812.4|2800.9|34
1734027260000|2024-12-12 18:14:20|2814.42|2802.92|2814.25|2802.75|2814.45|2802.95|2813.33|2801.83|34
1734027270000|2024-12-12 18:14:30|2814.23|2802.73|2814.16|2802.66|2814.95|2803.45|2814.03|2802.53|32
1734027280000|2024-12-12 18:14:40|2813.75|2802.25|2814|2802.5|2814.08|2802.58|2813.65|2802.15|23
1734027290000|2024-12-12 18:14:50|2813.95|2802.45|2813.34|2801.84|2814|2802.5|2813.29|2801.79|33
1734027300000|2024-12-12 18:15:00|2813.45|2801.95|2815.45|2803.95|2815.45|2803.95|2813.03|2801.53|33
1734027310000|2024-12-12 18:15:10|2815.35|2803.85|2814.65|2803.15|2815.5|2804|2813.34|2801.84|35
1734027320000|2024-12-12 18:15:20|2815.3|2803.8|2814.7|2803.2|2815.55|2804.05|2814.65|2803.15|28
1734027330000|2024-12-12 18:15:30|2814.38|2802.88|2814.6|2803.1|2815.25|2803.75|2814.25|2802.75|36
1734027340000|2024-12-12 18:15:40|2814.5|2803|2815.41|2803.91|2815.85|2804.35|2814.3|2802.8|37
1734027350000|2024-12-12 18:15:50|2815.34|2803.84|2814.7|2803.2|2816.4|2804.9|2814.28|2802.78|34
1734027360000|2024-12-12 18:16:00|2814.75|2803.25|2814.02|2802.52|2814.9|2803.4|2813.34|2801.84|33
1734027370000|2024-12-12 18:16:10|2814.04|2802.54|2813.6|2802.1|2814.06|2802.56|2813.04|2801.54|34
1734027380000|2024-12-12 18:16:20|2813.37|2801.87|2813.23|2801.73|2813.45|2801.95|2811.9|2800.4|30
1734027390000|2024-12-12 18:16:30|2813.25|2801.75|2814.65|2803.15|2814.65|2803.15|2813.25|2801.75|33
1734027400000|2024-12-12 18:16:40|2814.34|2802.84|2814.55|2803.05|2814.6|2803.1|2814.04|2802.54|34
1734027410000|2024-12-12 18:16:50|2814.5|2803|2813.3|2801.8|2814.5|2803|2813.3|2801.8|25
1734027420000|2024-12-12 18:17:00|2813.33|2801.83|2814.14|2802.64|2814.55|2803.05|2813.3|2801.8|32
1734027430000|2024-12-12 18:17:10|2814.12|2802.62|2813.65|2802.15|2814.15|2802.65|2813|2801.5|34
1734027440000|2024-12-12 18:17:20|2813.47|2801.97|2814|2802.5|2814.65|2803.15|2813.4|2801.9|23
1734027450000|2024-12-12 18:17:30|2814.13|2802.63|2815.65|2804.15|2816.6|2805.1|2813|2801.5|35
1734027460000|2024-12-12 18:17:40|2815.6|2804.1|2815.85|2804.35|2816.25|2804.75|2815.15|2803.65|30
1734027470000|2024-12-12 18:17:50|2815.41|2803.91|2814.23|2802.73|2815.6|2804.1|2813.98|2802.48|30
1734027480000|2024-12-12 18:18:00|2814.21|2802.71|2816.28|2804.78|2816.35|2804.85|2814.21|2802.71|32
1734027490000|2024-12-12 18:18:10|2816.35|2804.85|2815.29|2803.79|2816.75|2805.25|2815.29|2803.79|29
1734027500000|2024-12-12 18:18:20|2815.2|2803.7|2817.16|2805.66|2817.89|2806.39|2815.1|2803.6|36
1734027510000|2024-12-12 18:18:30|2817.14|2805.64|2818.45|2806.95|2818.55|2807.05|2816.25|2804.75|25
1734027520000|2024-12-12 18:18:40|2818.55|2807.05|2821.15|2809.65|2821.15|2809.65|2818.14|2806.64|33
1734027530000|2024-12-12 18:18:50|2821.1|2809.6|2821.42|2809.92|2822.5|2811|2821.1|2809.6|29
1734027540000|2024-12-12 18:19:00|2821.36|2809.86|2820.85|2809.35|2821.42|2809.92|2820.3|2808.8|34
1734027550000|2024-12-12 18:19:10|2821.01|2809.51|2819.25|2807.75|2821.01|2809.51|2819.25|2807.75|34
1734027560000|2024-12-12 18:19:20|2819.3|2807.8|2819.25|2807.75|2819.33|2807.83|2819|2807.5|23
1734027570000|2024-12-12 18:19:30|2819.27|2807.77|2819.25|2807.75|2819.5|2808|2819.15|2807.65|27
1734027580000|2024-12-12 18:19:40|2819|2807.5|2817.27|2805.77|2819.25|2807.75|2816.43|2804.93|34
1734027590000|2024-12-12 18:19:50|2817.23|2805.73|2816.35|2804.85|2817.3|2805.8|2816.25|2804.75|27
1734027600000|2024-12-12 18:20:00|2816.38|2804.88|2819.5|2808|2819.85|2808.35|2816.38|2804.88|32
1734027610000|2024-12-12 18:20:10|2819.7|2808.2|2820.27|2808.77|2821.75|2810.25|2819.7|2808.2|34
1734027620000|2024-12-12 18:20:20|2820.29|2808.79|2820.29|2808.79|2820.5|2809|2819.35|2807.85|26
1734027630000|2024-12-12 18:20:30|2820.31|2808.81|2820.31|2808.81|2820.31|2808.81|2820.2|2808.7|21
1734027640000|2024-12-12 18:20:40|2820.24|2808.74|2818.73|2807.23|2820.42|2808.92|2818.63|2807.13|24
1734027650000|2024-12-12 18:20:50|2818.81|2807.31|2819.48|2807.98|2819.69|2808.19|2818.7|2807.2|31
1734027660000|2024-12-12 18:21:00|2819.45|2807.95|2819.4|2807.9|2819.67|2808.17|2818.72|2807.22|33
1734027670000|2024-12-12 18:21:10|2819.43|2807.93|2820.55|2809.05|2821|2809.5|2819.4|2807.9|35
1734027680000|2024-12-12 18:21:20|2820.56|2809.06|2819.64|2808.14|2820.95|2809.45|2819.64|2808.14|36
1734027690000|2024-12-12 18:21:30|2820.1|2808.6|2819.25|2807.75|2820.1|2808.6|2819.23|2807.73|7
1734027700000|2024-12-12 18:21:40|2819.3|2807.8|2819.3|2807.8|2819.41|2807.91|2819.23|2807.73|28
1734027710000|2024-12-12 18:21:50|2819.33|2807.83|2817.43|2805.93|2819.33|2807.83|2817.41|2805.91|35
1734027720000|2024-12-12 18:22:00|2817.39|2805.89|2817.39|2805.89|2819.35|2807.85|2817.33|2805.83|29
1734027730000|2024-12-12 18:22:10|2817.36|2805.86|2817.75|2806.25|2818.75|2807.25|2816.23|2804.73|34
1734027740000|2024-12-12 18:22:20|2817.42|2805.92|2816.38|2804.88|2818.45|2806.95|2816.38|2804.88|29
1734027750000|2024-12-12 18:22:30|2816.43|2804.93|2816.25|2804.75|2816.55|2805.05|2815.39|2803.89|30
1734027760000|2024-12-12 18:22:40|2816.23|2804.73|2817.28|2805.78|2817.4|2805.9|2816.14|2804.64|36
1734027770000|2024-12-12 18:22:50|2817.25|2805.75|2817.33|2805.83|2817.8|2806.3|2817.2|2805.7|28
1734027780000|2024-12-12 18:23:00|2817.35|2805.85|2818.79|2807.29|2820.27|2808.77|2817.3|2805.8|33
1734027790000|2024-12-12 18:23:10|2818.88|2807.38|2817.33|2805.83|2819.55|2808.05|2817.25|2805.75|28
1734027800000|2024-12-12 18:23:20|2817.34|2805.84|2819.18|2807.68|2819.3|2807.8|2817.25|2805.75|34
1734027810000|2024-12-12 18:23:30|2819.17|2807.67|2818.38|2806.88|2819.17|2807.67|2818.25|2806.75|26
1734027820000|2024-12-12 18:23:40|2818.41|2806.91|2818.39|2806.89|2818.47|2806.97|2818.35|2806.85|27
1734027830000|2024-12-12 18:23:50|2818.36|2806.86|2818.36|2806.86|2819.25|2807.75|2818.36|2806.86|22
1734027850000|2024-12-12 18:24:10|2818.2|2806.7|2818.32|2806.82|2818.34|2806.84|2817.43|2805.93|14
1734027860000|2024-12-12 18:24:20|2818.45|2806.95|2825.5|2814|2825.5|2814|2818.4|2806.9|31
1734027870000|2024-12-12 18:24:30|2825.45|2813.95|2825.27|2813.77|2826.1|2814.6|2825.22|2813.72|23
1734027880000|2024-12-12 18:24:40|2825.25|2813.75|2824.75|2813.25|2825.32|2813.82|2824.25|2812.75|26
1734027890000|2024-12-12 18:24:50|2825.25|2813.75|2824.38|2812.88|2825.25|2813.75|2824.33|2812.83|24
1734027900000|2024-12-12 18:25:00|2824.35|2812.85|2823.48|2811.98|2824.43|2812.93|2823.39|2811.89|35
1734027910000|2024-12-12 18:25:10|2823.51|2812.01|2826.1|2814.6|2826.1|2814.6|2823.51|2812.01|30
1734027920000|2024-12-12 18:25:20|2825.41|2813.91|2827.06|2815.56|2828.14|2816.64|2825.28|2813.78|32
1734027930000|2024-12-12 18:25:30|2826.6|2815.1|2826.18|2814.68|2827.75|2816.25|2826.05|2814.55|32
1734027940000|2024-12-12 18:25:40|2826|2814.5|2825.25|2813.75|2826.95|2815.45|2825.25|2813.75|34
1734027950000|2024-12-12 18:25:50|2825.23|2813.73|2825.42|2813.92|2825.42|2813.92|2823.65|2812.15|34
1734027960000|2024-12-12 18:26:00|2825.7|2814.2|2825.27|2813.77|2825.7|2814.2|2824.12|2812.62|34
1734027970000|2024-12-12 18:26:10|2825.38|2813.88|2825.2|2813.7|2825.4|2813.9|2825.13|2813.63|30
1734027980000|2024-12-12 18:26:20|2825.25|2813.75|2825.2|2813.7|2826|2814.5|2825.2|2813.7|33
1734027990000|2024-12-12 18:26:30|2825.35|2813.85|2825.39|2813.89|2825.8|2814.3|2825.25|2813.75|30
1734028000000|2024-12-12 18:26:40|2825.34|2813.84|2824.4|2812.9|2825.34|2813.84|2824.33|2812.83|22
1734028010000|2024-12-12 18:26:50|2824.42|2812.92|2824.36|2812.86|2825.45|2813.95|2824.34|2812.84|35
1734028020000|2024-12-12 18:27:00|2824.39|2812.89|2824.47|2812.97|2825.25|2813.75|2823.4|2811.9|28
1734028030000|2024-12-12 18:27:10|2825.25|2813.75|2825.27|2813.77|2825.41|2813.91|2824.5|2813|32
1734028040000|2024-12-12 18:27:20|2825.33|2813.83|2825.32|2813.82|2825.55|2814.05|2825.25|2813.75|21
1734028050000|2024-12-12 18:27:30|2825.34|2813.84|2826.25|2814.75|2826.25|2814.75|2825.23|2813.73|24
1734028060000|2024-12-12 18:27:40|2826.75|2815.25|2826.33|2814.83|2827|2815.5|2826.25|2814.75|19
1734028070000|2024-12-12 18:27:50|2826.4|2814.9|2824.45|2812.95|2826.4|2814.9|2824.45|2812.95|33
1734028080000|2024-12-12 18:28:00|2824.47|2812.97|2825.25|2813.75|2826.1|2814.6|2824.45|2812.95|26
1734028090000|2024-12-12 18:28:10|2825.2|2813.7|2825.2|2813.7|2825.25|2813.75|2824.47|2812.97|11
1734028100000|2024-12-12 18:28:20|2825.15|2813.65|2826.2|2814.7|2826.35|2814.85|2825.15|2813.65|26
1734028110000|2024-12-12 18:28:30|2825.48|2813.98|2825.35|2813.85|2826.2|2814.7|2825.35|2813.85|32
1734028120000|2024-12-12 18:28:40|2825.36|2813.86|2825.25|2813.75|2825.39|2813.89|2825.2|2813.7|29
1734028130000|2024-12-12 18:28:50|2825.55|2814.05|2824.45|2812.95|2825.55|2814.05|2824.34|2812.84|30
1734028140000|2024-12-12 18:29:00|2824.4|2812.9|2826.32|2814.82|2826.5|2815|2824.4|2812.9|25
1734028150000|2024-12-12 18:29:10|2826.25|2814.75|2825.41|2813.91|2826.33|2814.83|2825.3|2813.8|38
1734028160000|2024-12-12 18:29:20|2825.39|2813.89|2825.28|2813.78|2825.43|2813.93|2824.47|2812.97|29
1734028170000|2024-12-12 18:29:30|2825.3|2813.8|2825.23|2813.73|2825.41|2813.91|2825.2|2813.7|25
1734028180000|2024-12-12 18:29:40|2825.25|2813.75|2825.44|2813.94|2825.6|2814.1|2825.23|2813.73|27
1734028190000|2024-12-12 18:29:50|2825.35|2813.85|2826.1|2814.6|2826.3|2814.8|2825.35|2813.85|28
1734028200000|2024-12-12 18:30:00|2826.13|2814.63|2825.99|2814.49|2828.75|2817.25|2825.99|2814.49|31
1734028210000|2024-12-12 18:30:10|2825.7|2814.2|2826.3|2814.8|2826.4|2814.9|2824.05|2812.55|37
1734028220000|2024-12-12 18:30:20|2827|2815.5|2827.22|2815.72|2828.7|2817.2|2826.61|2815.11|31
1734028230000|2024-12-12 18:30:30|2827.24|2815.74|2829.3|2817.8|2829.36|2817.86|2827.24|2815.74|13
1734028240000|2024-12-12 18:30:40|2829.32|2817.82|2828.53|2817.03|2829.45|2817.95|2828.28|2816.78|30
1734028250000|2024-12-12 18:30:50|2828.57|2817.07|2829.23|2817.73|2829.23|2817.73|2828.23|2816.73|32
1734028260000|2024-12-12 18:31:00|2829.25|2817.75|2829.45|2817.95|2830|2818.5|2829.12|2817.62|22
1734028270000|2024-12-12 18:31:10|2829.38|2817.88|2829.32|2817.82|2829.65|2818.15|2828.3|2816.8|32
1734028280000|2024-12-12 18:31:20|2829.41|2817.91|2828.34|2816.84|2829.95|2818.45|2828.34|2816.84|29
1734028290000|2024-12-12 18:31:30|2828.52|2817.02|2825.21|2813.71|2828.75|2817.25|2825.1|2813.6|35
1734028300000|2024-12-12 18:31:40|2825.26|2813.76|2825.23|2813.73|2825.5|2814|2824.95|2813.45|33
1734028310000|2024-12-12 18:31:50|2825.15|2813.65|2820.25|2808.75|2825.3|2813.8|2820.25|2808.75|37
1734028320000|2024-12-12 18:32:00|2820.2|2808.7|2821.33|2809.83|2821.7|2810.2|2820.2|2808.7|37
1734028330000|2024-12-12 18:32:10|2821.3|2809.8|2819.27|2807.77|2821.3|2809.8|2818.25|2806.75|36
1734028340000|2024-12-12 18:32:20|2819.28|2807.78|2821.19|2809.69|2821.19|2809.69|2819.25|2807.75|35
1734028350000|2024-12-12 18:32:30|2821.2|2809.7|2822.31|2810.81|2822.42|2810.92|2821.2|2809.7|31
1734028360000|2024-12-12 18:32:40|2822.35|2810.85|2822.52|2811.02|2823.35|2811.85|2822.29|2810.79|23
1734028370000|2024-12-12 18:32:50|2822.29|2810.79|2820.6|2809.1|2822.29|2810.79|2820.15|2808.65|33
1734028380000|2024-12-12 18:33:00|2821.05|2809.55|2820.23|2808.73|2821.15|2809.65|2820.23|2808.73|19
1734028390000|2024-12-12 18:33:10|2819.85|2808.35|2818.25|2806.75|2819.85|2808.35|2816.29|2804.79|37
1734028400000|2024-12-12 18:33:20|2818.18|2806.68|2817.55|2806.05|2818.23|2806.73|2816.23|2804.73|33
1734028410000|2024-12-12 18:33:30|2817.65|2806.15|2818.35|2806.85|2818.5|2807|2816.8|2805.3|33
1734028420000|2024-12-12 18:33:40|2818.38|2806.88|2819.55|2808.05|2819.55|2808.05|2818.12|2806.62|32
1734028430000|2024-12-12 18:33:50|2819.28|2807.78|2818.55|2807.05|2819.32|2807.82|2818.29|2806.79|28
1734028440000|2024-12-12 18:34:00|2818.32|2806.82|2817.34|2805.84|2818.32|2806.82|2816.25|2804.75|35
1734028450000|2024-12-12 18:34:10|2817.36|2805.86|2818.1|2806.6|2818.55|2807.05|2817.36|2805.86|36
1734028460000|2024-12-12 18:34:20|2818.07|2806.57|2820.25|2808.75|2820.25|2808.75|2818.07|2806.57|28
1734028470000|2024-12-12 18:34:30|2820.15|2808.65|2818.95|2807.45|2820.28|2808.78|2818.7|2807.2|28
1734028480000|2024-12-12 18:34:40|2818.85|2807.35|2818.91|2807.41|2818.93|2807.43|2817.65|2806.15|28
1734028490000|2024-12-12 18:34:50|2818.99|2807.49|2818.4|2806.9|2819.34|2807.84|2818.28|2806.78|30
1734028500000|2024-12-12 18:35:00|2818.38|2806.88|2817.23|2805.73|2818.38|2806.88|2817.03|2805.53|32
1734028510000|2024-12-12 18:35:10|2817.2|2805.7|2815.15|2803.65|2817.23|2805.73|2815.15|2803.65|36
1734028520000|2024-12-12 18:35:20|2815.23|2803.73|2814.13|2802.63|2815.55|2804.05|2813.67|2802.17|35
1734028530000|2024-12-12 18:35:30|2814.23|2802.73|2811.6|2800.1|2815.2|2803.7|2811.6|2800.1|37
1734028540000|2024-12-12 18:35:40|2812|2800.5|2808.5|2797|2812|2800.5|2808.28|2796.78|38
1734028550000|2024-12-12 18:35:50|2808.67|2797.17|2811.55|2800.05|2811.65|2800.15|2808.61|2797.11|36
1734028560000|2024-12-12 18:36:00|2811.25|2799.75|2810.7|2799.2|2811.29|2799.79|2810.05|2798.55|37
1734028570000|2024-12-12 18:36:10|2810.36|2798.86|2811.1|2799.6|2811.3|2799.8|2810.34|2798.84|38
1734028580000|2024-12-12 18:36:20|2811.16|2799.66|2810.28|2798.78|2811.5|2800|2809.45|2797.95|33
1734028590000|2024-12-12 18:36:30|2810.35|2798.85|2810.7|2799.2|2811.17|2799.67|2809.2|2797.7|38
1734028600000|2024-12-12 18:36:40|2810.91|2799.41|2811.75|2800.25|2811.75|2800.25|2809.54|2798.04|36
1734028610000|2024-12-12 18:36:50|2811.36|2799.86|2814.08|2802.58|2814.08|2802.58|2811.36|2799.86|27
1734028620000|2024-12-12 18:37:00|2814.1|2802.6|2813.35|2801.85|2815.55|2804.05|2812.85|2801.35|33
1734028630000|2024-12-12 18:37:10|2813.2|2801.7|2810.6|2799.1|2813.23|2801.73|2810.25|2798.75|40
1734028640000|2024-12-12 18:37:20|2810.89|2799.39|2813.12|2801.62|2813.4|2801.9|2810.84|2799.34|31
1734028650000|2024-12-12 18:37:30|2813.25|2801.75|2808.81|2797.31|2813.25|2801.75|2808.81|2797.31|36
1734028660000|2024-12-12 18:37:40|2808.23|2796.73|2809.15|2797.65|2809.15|2797.65|2807.05|2795.55|33
1734028670000|2024-12-12 18:37:50|2808.54|2797.04|2807.55|2796.05|2810.19|2798.69|2807.27|2795.77|37
1734028680000|2024-12-12 18:38:00|2807.15|2795.65|2804.35|2792.85|2808.35|2796.85|2804.05|2792.55|33
1734028690000|2024-12-12 18:38:10|2803.71|2792.21|2803.03|2791.53|2804.45|2792.95|2803.03|2791.53|33
1734028700000|2024-12-12 18:38:20|2802.45|2790.95|2803.29|2791.79|2803.93|2792.43|2802.38|2790.88|28
1734028710000|2024-12-12 18:38:30|2803.31|2791.81|2802.41|2790.91|2803.38|2791.88|2802.24|2790.74|33
1734028720000|2024-12-12 18:38:40|2802.29|2790.79|2804.15|2792.65|2804.2|2792.7|2801.36|2789.86|26
1734028730000|2024-12-12 18:38:50|2804.23|2792.73|2805.65|2794.15|2805.7|2794.2|2804.13|2792.63|36
1734028740000|2024-12-12 18:39:00|2805.29|2793.79|2803.38|2791.88|2805.29|2793.79|2802.85|2791.35|37
1734028750000|2024-12-12 18:39:10|2803.41|2791.91|2800.6|2789.1|2803.75|2792.25|2799.65|2788.15|37
1734028760000|2024-12-12 18:39:20|2800.72|2789.22|2800.23|2788.73|2800.72|2789.22|2800.2|2788.7|34
1734028770000|2024-12-12 18:39:30|2799.51|2788.01|2800.25|2788.75|2800.4|2788.9|2799.1|2787.6|31
1734028780000|2024-12-12 18:39:40|2800.35|2788.85|2800.5|2789|2801.09|2789.59|2799.45|2787.95|30
1734028790000|2024-12-12 18:39:50|2800.35|2788.85|2802.35|2790.85|2803.05|2791.55|2800.27|2788.77|35
1734028800000|2024-12-12 18:40:00|2802.3|2790.8|2803.15|2791.65|2803.45|2791.95|2801.37|2789.87|34
1734028810000|2024-12-12 18:40:10|2803.05|2791.55|2804.31|2792.81|2804.65|2793.15|2803|2791.5|33
1734028820000|2024-12-12 18:40:20|2804.34|2792.84|2804.6|2793.1|2805.44|2793.94|2804.3|2792.8|34
1734028830000|2024-12-12 18:40:30|2804.65|2793.15|2804.81|2793.31|2805.7|2794.2|2804.35|2792.85|37
1734028840000|2024-12-12 18:40:40|2804.25|2792.75|2804.18|2792.68|2805.35|2793.85|2803.2|2791.7|29
1734028850000|2024-12-12 18:40:50|2803.98|2792.48|2804.3|2792.8|2804.98|2793.48|2803.98|2792.48|34
1734028860000|2024-12-12 18:41:00|2804.28|2792.78|2803.63|2792.13|2804.65|2793.15|2803.05|2791.55|32
1734028870000|2024-12-12 18:41:10|2803.7|2792.2|2803.45|2791.95|2804.7|2793.2|2803.25|2791.75|32
1734028880000|2024-12-12 18:41:20|2803.42|2791.92|2802.9|2791.4|2804.1|2792.6|2802.2|2790.7|38
1734028890000|2024-12-12 18:41:30|2802.75|2791.25|2802.45|2790.95|2802.8|2791.3|2801.35|2789.85|37
1734028900000|2024-12-12 18:41:40|2802.55|2791.05|2804.2|2792.7|2804.95|2793.45|2802.55|2791.05|29
1734028910000|2024-12-12 18:41:50|2804.23|2792.73|2802.45|2790.95|2804.45|2792.95|2802.32|2790.82|27
1734028920000|2024-12-12 18:42:00|2802.35|2790.85|2804.5|2793|2804.5|2793|2801.4|2789.9|32
1734028930000|2024-12-12 18:42:10|2804.6|2793.1|2803.39|2791.89|2805.45|2793.95|2803.36|2791.86|29
1734028940000|2024-12-12 18:42:20|2803.53|2792.03|2803.61|2792.11|2805.35|2793.85|2803.53|2792.03|32
1734028950000|2024-12-12 18:42:30|2803.47|2791.97|2805.18|2793.68|2805.6|2794.1|2803.47|2791.97|34
1734028960000|2024-12-12 18:42:40|2804.6|2793.1|2804.55|2793.05|2805.65|2794.15|2804.13|2792.63|27
1734028970000|2024-12-12 18:42:50|2805.05|2793.55|2805.15|2793.65|2805.35|2793.85|2804.25|2792.75|32
1734028980000|2024-12-12 18:43:00|2805.2|2793.7|2809.35|2797.85|2809.35|2797.85|2805.15|2793.65|33
1734028990000|2024-12-12 18:43:10|2809.25|2797.75|2808.23|2796.73|2809.8|2798.3|2807.75|2796.25|32
1734029000000|2024-12-12 18:43:20|2808.45|2796.95|2808.23|2796.73|2808.5|2797|2807.31|2795.81|35
1734029010000|2024-12-12 18:43:30|2808.31|2796.81|2809.33|2797.83|2809.75|2798.25|2808.1|2796.6|31
1734029020000|2024-12-12 18:43:40|2809.36|2797.86|2807.38|2795.88|2809.42|2797.92|2807.28|2795.78|31
1734029030000|2024-12-12 18:43:50|2807.35|2795.85|2807.35|2795.85|2808.45|2796.95|2807.28|2795.78|26
1734029040000|2024-12-12 18:44:00|2807.33|2795.83|2806.41|2794.91|2807.41|2795.91|2806.25|2794.75|27
1734029050000|2024-12-12 18:44:10|2806.34|2794.84|2806.3|2794.8|2806.4|2794.9|2805.6|2794.1|35
1734029060000|2024-12-12 18:44:20|2806.28|2794.78|2805.75|2794.25|2806.75|2795.25|2805.55|2794.05|26
1734029070000|2024-12-12 18:44:30|2805.34|2793.84|2806.35|2794.85|2806.45|2794.95|2805.25|2793.75|31
1734029080000|2024-12-12 18:44:40|2806.4|2794.9|2805.4|2793.9|2806.4|2794.9|2804.8|2793.3|32
1734029090000|2024-12-12 18:44:50|2805.3|2793.8|2806.2|2794.7|2806.23|2794.73|2805.05|2793.55|28
1734029100000|2024-12-12 18:45:00|2806.02|2794.52|2805.25|2793.75|2806.65|2795.15|2805.25|2793.75|25
1734029110000|2024-12-12 18:45:10|2804.98|2793.48|2802.34|2790.84|2804.98|2793.48|2802.24|2790.74|28
1734029120000|2024-12-12 18:45:20|2802.39|2790.89|2802.23|2790.73|2803.25|2791.75|2801.95|2790.45|36
1734029130000|2024-12-12 18:45:30|2802.25|2790.75|2801.35|2789.85|2802.86|2791.36|2801.11|2789.61|30
1734029140000|2024-12-12 18:45:40|2801.05|2789.55|2800.55|2789.05|2801.4|2789.9|2800.39|2788.89|18
1734029150000|2024-12-12 18:45:50|2800.42|2788.92|2798.75|2787.25|2801.17|2789.67|2798.29|2786.79|20
1734029160000|2024-12-12 18:46:00|2798.7|2787.2|2798.25|2786.75|2800.13|2788.63|2798.25|2786.75|32
1734029170000|2024-12-12 18:46:10|2798.14|2786.64|2799.15|2787.65|2799.28|2787.78|2797.36|2785.86|34
1734029180000|2024-12-12 18:46:20|2799.05|2787.55|2798.92|2787.42|2799.33|2787.83|2798.25|2786.75|30
1734029190000|2024-12-12 18:46:30|2798.97|2787.47|2798.39|2786.89|2799.3|2787.8|2798.35|2786.85|29
1734029200000|2024-12-12 18:46:40|2798.36|2786.86|2797.38|2785.88|2798.39|2786.89|2797.05|2785.55|31
1734029210000|2024-12-12 18:46:50|2797.26|2785.76|2797.42|2785.92|2798.85|2787.35|2797.15|2785.65|36
1734029220000|2024-12-12 18:47:00|2797.39|2785.89|2798.7|2787.2|2798.7|2787.2|2797.39|2785.89|27
1734029230000|2024-12-12 18:47:10|2798.85|2787.35|2798.5|2787|2799.28|2787.78|2798|2786.5|31
1734029240000|2024-12-12 18:47:20|2798.6|2787.1|2797.45|2785.95|2798.6|2787.1|2797.25|2785.75|31
1734029250000|2024-12-12 18:47:30|2797.3|2785.8|2798.05|2786.55|2798.55|2787.05|2797.3|2785.8|30
1734029260000|2024-12-12 18:47:40|2798.23|2786.73|2798.35|2786.85|2799.28|2787.78|2798.15|2786.65|28
1734029270000|2024-12-12 18:47:50|2798.3|2786.8|2797.82|2786.32|2798.3|2786.8|2797.39|2785.89|28
1734029280000|2024-12-12 18:48:00|2797.85|2786.35|2795.25|2783.75|2797.85|2786.35|2795.08|2783.58|33
1734029290000|2024-12-12 18:48:10|2795.45|2783.95|2796.63|2785.13|2796.65|2785.15|2795.15|2783.65|23
1734029300000|2024-12-12 18:48:20|2796.65|2785.15|2797.65|2786.15|2797.68|2786.18|2796.65|2785.15|30
1734029310000|2024-12-12 18:48:30|2798.2|2786.7|2800.43|2788.93|2801.6|2790.1|2798.05|2786.55|30
1734029320000|2024-12-12 18:48:40|2800.34|2788.84|2799.2|2787.7|2800.95|2789.45|2798.33|2786.83|34
1734029330000|2024-12-12 18:48:50|2799.23|2787.73|2798.15|2786.65|2799.25|2787.75|2798|2786.5|27
1734029340000|2024-12-12 18:49:00|2798.13|2786.63|2799.28|2787.78|2799.28|2787.78|2798.13|2786.63|30
1734029350000|2024-12-12 18:49:10|2799.35|2787.85|2799.3|2787.8|2800.1|2788.6|2799.03|2787.53|38
1734029360000|2024-12-12 18:49:20|2799.34|2787.84|2799.23|2787.73|2799.45|2787.95|2799.05|2787.55|31
1734029370000|2024-12-12 18:49:30|2799.18|2787.68|2797.33|2785.83|2799.18|2787.68|2797.28|2785.78|33
1734029380000|2024-12-12 18:49:40|2797.3|2785.8|2797.23|2785.73|2797.3|2785.8|2796.25|2784.75|20
1734029390000|2024-12-12 18:49:50|2797.21|2785.71|2797.3|2785.8|2797.35|2785.85|2796.6|2785.1|28
1734029400000|2024-12-12 18:50:00|2797.25|2785.75|2799.9|2788.4|2800.25|2788.75|2797.23|2785.73|38
1734029410000|2024-12-12 18:50:10|2799.85|2788.35|2801.48|2789.98|2801.48|2789.98|2799.25|2787.75|33
1734029420000|2024-12-12 18:50:20|2801.4|2789.9|2801.34|2789.84|2801.85|2790.35|2800.25|2788.75|19
1734029430000|2024-12-12 18:50:30|2801.33|2789.83|2800.7|2789.2|2801.96|2790.46|2799.93|2788.43|32
1734029440000|2024-12-12 18:50:40|2800.8|2789.3|2800.4|2788.9|2801.8|2790.3|2800.35|2788.85|36
1734029450000|2024-12-12 18:50:50|2800.45|2788.95|2799.76|2788.26|2800.45|2788.95|2799.2|2787.7|33
1734029460000|2024-12-12 18:51:00|2800.04|2788.54|2799.38|2787.88|2800.04|2788.54|2799.2|2787.7|23
1734029470000|2024-12-12 18:51:10|2799.4|2787.9|2797.95|2786.45|2799.4|2787.9|2797.8|2786.3|30
1734029480000|2024-12-12 18:51:20|2798.05|2786.55|2795.1|2783.6|2798.14|2786.64|2794.45|2782.95|33
1734029490000|2024-12-12 18:51:30|2794.9|2783.4|2795.2|2783.7|2796.25|2784.75|2794.9|2783.4|28
1734029500000|2024-12-12 18:51:40|2795.15|2783.65|2796.24|2784.74|2796.35|2784.85|2795.09|2783.59|34
1734029510000|2024-12-12 18:51:50|2796.27|2784.77|2794.83|2783.33|2796.27|2784.77|2794.3|2782.8|23
1734029520000|2024-12-12 18:52:00|2794.67|2783.17|2796.65|2785.15|2796.65|2785.15|2794.25|2782.75|30
1734029530000|2024-12-12 18:52:10|2796.55|2785.05|2796.9|2785.4|2797|2785.5|2796.34|2784.84|31
1734029540000|2024-12-12 18:52:20|2796.93|2785.43|2795.94|2784.44|2797.16|2785.66|2795.75|2784.25|19
1734029550000|2024-12-12 18:52:30|2795.97|2784.47|2792.2|2780.7|2795.97|2784.47|2792.1|2780.6|33
1734029560000|2024-12-12 18:52:40|2792.4|2780.9|2792.8|2781.3|2792.8|2781.3|2791.5|2780|31
1734029570000|2024-12-12 18:52:50|2792.45|2780.95|2793.3|2781.8|2793.7|2782.2|2792.03|2780.53|25
1734029580000|2024-12-12 18:53:00|2793.1|2781.6|2795.42|2783.92|2795.42|2783.92|2793.1|2781.6|30
1734029590000|2024-12-12 18:53:10|2796.2|2784.7|2795.25|2783.75|2796.4|2784.9|2795.2|2783.7|39
1734029600000|2024-12-12 18:53:20|2795.55|2784.05|2794.32|2782.82|2795.6|2784.1|2793.55|2782.05|33
1734029610000|2024-12-12 18:53:30|2794.25|2782.75|2794.25|2782.75|2794.4|2782.9|2794.25|2782.75|18
1734029620000|2024-12-12 18:53:40|2794.3|2782.8|2795.04|2783.54|2795.2|2783.7|2794.25|2782.75|30
1734029630000|2024-12-12 18:53:50|2795.1|2783.6|2795.36|2783.86|2795.8|2784.3|2794.15|2782.65|28
1734029640000|2024-12-12 18:54:00|2795.35|2783.85|2795.25|2783.75|2795.39|2783.89|2794.92|2783.42|35
1734029650000|2024-12-12 18:54:10|2795.28|2783.78|2796.85|2785.35|2797.1|2785.6|2795.18|2783.68|33
1734029660000|2024-12-12 18:54:20|2796.73|2785.23|2795.8|2784.3|2797.1|2785.6|2795.38|2783.88|30
1734029670000|2024-12-12 18:54:30|2796.27|2784.77|2796.23|2784.73|2796.27|2784.77|2795.25|2783.75|33
1734029680000|2024-12-12 18:54:40|2796.2|2784.7|2797.33|2785.83|2798.35|2786.85|2795.7|2784.2|34
1734029690000|2024-12-12 18:54:50|2797.3|2785.8|2797.25|2785.75|2797.45|2785.95|2796.7|2785.2|30
1734029700000|2024-12-12 18:55:00|2797.15|2785.65|2797.25|2785.75|2797.8|2786.3|2796.75|2785.25|31
1734029710000|2024-12-12 18:55:10|2797.15|2785.65|2797.2|2785.7|2797.25|2785.75|2796.95|2785.45|21
1734029720000|2024-12-12 18:55:20|2797.18|2785.68|2799.33|2787.83|2799.45|2787.95|2796.85|2785.35|31
1734029730000|2024-12-12 18:55:30|2799.39|2787.89|2802.3|2790.8|2802.5|2791|2798.25|2786.75|32
1734029740000|2024-12-12 18:55:40|2802.35|2790.85|2802.03|2790.53|2802.5|2791|2801.95|2790.45|26
1734029750000|2024-12-12 18:55:50|2801.95|2790.45|2801.41|2789.91|2802.08|2790.58|2800.7|2789.2|32
1734029760000|2024-12-12 18:56:00|2801.33|2789.83|2800.55|2789.05|2801.85|2790.35|2800.55|2789.05|27
1734029770000|2024-12-12 18:56:10|2800.5|2789|2799.4|2787.9|2801.13|2789.63|2799.2|2787.7|32
1734029780000|2024-12-12 18:56:20|2799.26|2787.76|2799.38|2787.88|2799.45|2787.95|2799.21|2787.71|32
1734029790000|2024-12-12 18:56:30|2799.35|2787.85|2797.28|2785.78|2799.35|2787.85|2797.28|2785.78|25
1734029800000|2024-12-12 18:56:40|2797.3|2785.8|2796.39|2784.89|2797.55|2786.05|2796.13|2784.63|26
1734029810000|2024-12-12 18:56:50|2796.36|2784.86|2797.28|2785.78|2797.75|2786.25|2796.36|2784.86|26
1734029820000|2024-12-12 18:57:00|2797.23|2785.73|2797.25|2785.75|2797.7|2786.2|2797.13|2785.63|35
1734029830000|2024-12-12 18:57:10|2797.31|2785.81|2798.33|2786.83|2798.65|2787.15|2797.31|2785.81|34
1734029840000|2024-12-12 18:57:20|2798.4|2786.9|2797.2|2785.7|2798.4|2786.9|2796.8|2785.3|32
1734029850000|2024-12-12 18:57:30|2797.3|2785.8|2797.31|2785.81|2797.8|2786.3|2797.25|2785.75|34
1734029860000|2024-12-12 18:57:40|2797.39|2785.89|2797.45|2785.95|2797.9|2786.4|2797.18|2785.68|33
1734029870000|2024-12-12 18:57:50|2797.35|2785.85|2797.37|2785.87|2797.8|2786.3|2797.33|2785.83|33
1734029880000|2024-12-12 18:58:00|2797.35|2785.85|2797.17|2785.67|2797.35|2785.85|2796.25|2784.75|33
1734029890000|2024-12-12 18:58:10|2797.14|2785.64|2798.2|2786.7|2798.2|2786.7|2796.81|2785.31|34
1734029900000|2024-12-12 18:58:20|2798.23|2786.73|2798.3|2786.8|2799.1|2787.6|2798.23|2786.73|22
1734029910000|2024-12-12 18:58:30|2798.28|2786.78|2798.13|2786.63|2798.36|2786.86|2798.07|2786.57|33
1734029920000|2024-12-12 18:58:40|2798|2786.5|2795.42|2783.92|2798|2786.5|2795.39|2783.89|33
1734029930000|2024-12-12 18:58:50|2795.45|2783.95|2796.3|2784.8|2796.45|2784.95|2795.45|2783.95|31
1734029940000|2024-12-12 18:59:00|2796.35|2784.85|2794.4|2782.9|2796.4|2784.9|2794.32|2782.82|29
1734029950000|2024-12-12 18:59:10|2794.39|2782.89|2793.3|2781.8|2794.39|2782.89|2793.15|2781.65|36
1734029960000|2024-12-12 18:59:20|2793.18|2781.68|2792.07|2780.57|2793.18|2781.68|2791.24|2779.74|38
1734029970000|2024-12-12 18:59:30|2791.35|2779.85|2789.65|2778.15|2791.35|2779.85|2788.4|2776.9|34
1734029980000|2024-12-12 18:59:40|2790.2|2778.7|2791.8|2780.3|2791.8|2780.3|2789.8|2778.3|32
1734029990000|2024-12-12 18:59:50|2791.88|2780.38|2791.91|2780.41|2792.28|2780.78|2791.35|2779.85|37
1734030000000|2024-12-12 19:00:00|2791.7|2780.2|2794.75|2783.25|2795.25|2783.75|2791.2|2779.7|33
1734030010000|2024-12-12 19:00:10|2795.25|2783.75|2795.55|2784.05|2796.6|2785.1|2795.25|2783.75|19
1734030020000|2024-12-12 19:00:20|2795.35|2783.85|2794.3|2782.8|2795.45|2783.95|2793.2|2781.7|34
1734030030000|2024-12-12 19:00:30|2794.28|2782.78|2789.15|2777.65|2794.3|2782.8|2789.15|2777.65|35
1734030040000|2024-12-12 19:00:40|2789.2|2777.7|2788.43|2776.93|2789.25|2777.75|2788.25|2776.75|23
1734030050000|2024-12-12 19:00:50|2788.38|2776.88|2789.3|2777.8|2789.34|2777.84|2788.36|2776.86|30
1734030060000|2024-12-12 19:01:00|2789.25|2777.75|2789.7|2778.2|2789.7|2778.2|2789.23|2777.73|27
1734030070000|2024-12-12 19:01:10|2790.22|2778.72|2791.2|2779.7|2791.45|2779.95|2790.05|2778.55|30
1734030080000|2024-12-12 19:01:20|2791.23|2779.73|2791.3|2779.8|2791.6|2780.1|2790.25|2778.75|33
1734030090000|2024-12-12 19:01:30|2791.33|2779.83|2791.34|2779.84|2791.5|2780|2791.25|2779.75|19
1734030100000|2024-12-12 19:01:40|2791.32|2779.82|2791.25|2779.75|2791.34|2779.84|2790.25|2778.75|28
1734030110000|2024-12-12 19:01:50|2791.3|2779.8|2792.23|2780.73|2792.3|2780.8|2791.25|2779.75|22
1734030120000|2024-12-12 19:02:00|2792.17|2780.67|2792.41|2780.91|2792.45|2780.95|2791.35|2779.85|30
1734030130000|2024-12-12 19:02:10|2793.18|2781.68|2793.33|2781.83|2793.4|2781.9|2791.37|2779.87|32
1734030140000|2024-12-12 19:02:20|2793.53|2782.03|2794.25|2782.75|2794.28|2782.78|2793.4|2781.9|24
1734030150000|2024-12-12 19:02:30|2794.17|2782.67|2794.35|2782.85|2794.38|2782.88|2794|2782.5|32
1734030160000|2024-12-12 19:02:40|2794.3|2782.8|2794.1|2782.6|2794.32|2782.82|2793.8|2782.3|27
1734030170000|2024-12-12 19:02:50|2794.05|2782.55|2795.7|2784.2|2795.7|2784.2|2794.05|2782.55|18
1734030180000|2024-12-12 19:03:00|2796.22|2784.72|2797.6|2786.1|2797.6|2786.1|2795.65|2784.15|31
1734030190000|2024-12-12 19:03:10|2797.68|2786.18|2800.35|2788.85|2800.4|2788.9|2797.28|2785.78|29
1734030200000|2024-12-12 19:03:20|2800.4|2788.9|2798.25|2786.75|2800.4|2788.9|2798.25|2786.75|25
1734030210000|2024-12-12 19:03:30|2798.65|2787.15|2795.45|2783.95|2798.65|2787.15|2795.45|2783.95|35
1734030220000|2024-12-12 19:03:40|2795.25|2783.75|2795.28|2783.78|2795.96|2784.46|2795.2|2783.7|22
1734030230000|2024-12-12 19:03:50|2795.3|2783.8|2794.89|2783.39|2795.3|2783.8|2794.05|2782.55|28
1734030240000|2024-12-12 19:04:00|2794.72|2783.22|2795.7|2784.2|2796.2|2784.7|2794.3|2782.8|20
1734030250000|2024-12-12 19:04:10|2795.85|2784.35|2795.37|2783.87|2796.55|2785.05|2795.37|2783.87|33
1734030260000|2024-12-12 19:04:20|2795.5|2784|2792.3|2780.8|2795.5|2784|2792.25|2780.75|35
1734030270000|2024-12-12 19:04:30|2792.2|2780.7|2790.41|2778.91|2792.3|2780.8|2790.25|2778.75|34
1734030280000|2024-12-12 19:04:40|2790.35|2778.85|2790.21|2778.71|2790.35|2778.85|2789.6|2778.1|23
1734030290000|2024-12-12 19:04:50|2790.25|2778.75|2790.39|2778.89|2790.41|2778.91|2789.34|2777.84|27
1734030300000|2024-12-12 19:05:00|2790.38|2778.88|2790.45|2778.95|2791.3|2779.8|2790.35|2778.85|34
1734030310000|2024-12-12 19:05:10|2790.4|2778.9|2790.14|2778.64|2790.4|2778.9|2789|2777.5|36
1734030320000|2024-12-12 19:05:20|2790.23|2778.73|2790.9|2779.4|2790.9|2779.4|2789.7|2778.2|20
1734030330000|2024-12-12 19:05:30|2791|2779.5|2791.8|2780.3|2792.17|2780.67|2790.34|2778.84|32
1734030340000|2024-12-12 19:05:40|2791.85|2780.35|2791.39|2779.89|2792.47|2780.97|2791.25|2779.75|34
1734030350000|2024-12-12 19:05:50|2791.55|2780.05|2791.99|2780.49|2792.32|2780.82|2791.39|2779.89|32
1734030360000|2024-12-12 19:06:00|2791.33|2779.83|2791.25|2779.75|2792.35|2780.85|2790.96|2779.46|31
1734030370000|2024-12-12 19:06:10|2791.3|2779.8|2790.8|2779.3|2791.36|2779.86|2790.33|2778.83|31
1734030380000|2024-12-12 19:06:20|2790.7|2779.2|2789.35|2777.85|2790.7|2779.2|2789.34|2777.84|24
1734030390000|2024-12-12 19:06:30|2789.34|2777.84|2790.48|2778.98|2791.27|2779.77|2789.34|2777.84|17
1734030400000|2024-12-12 19:06:40|2790.3|2778.8|2792.75|2781.25|2792.75|2781.25|2790.25|2778.75|36
1734030410000|2024-12-12 19:06:50|2792.9|2781.4|2792.41|2780.91|2793.25|2781.75|2792.25|2780.75|16
1734030420000|2024-12-12 19:07:00|2792.45|2780.95|2794.23|2782.73|2794.3|2782.8|2792.3|2780.8|34
1734030430000|2024-12-12 19:07:10|2794.17|2782.67|2791.75|2780.25|2794.25|2782.75|2791.75|2780.25|28
1734030440000|2024-12-12 19:07:20|2791.37|2779.87|2790.46|2778.96|2791.37|2779.87|2790.05|2778.55|30
1734030450000|2024-12-12 19:07:30|2791.3|2779.8|2792.41|2780.91|2793.25|2781.75|2791.28|2779.78|18
1734030460000|2024-12-12 19:07:40|2792.38|2780.88|2791.7|2780.2|2792.75|2781.25|2791.43|2779.93|26
1734030470000|2024-12-12 19:07:50|2791.5|2780|2791|2779.5|2792.2|2780.7|2791|2779.5|22
1734030480000|2024-12-12 19:08:00|2790.85|2779.35|2791.33|2779.83|2791.4|2779.9|2790.33|2778.83|12
1734030490000|2024-12-12 19:08:10|2791.4|2779.9|2791.14|2779.64|2791.4|2779.9|2791.1|2779.6|18
1734030500000|2024-12-12 19:08:20|2791.2|2779.7|2792.45|2780.95|2793.08|2781.58|2791.15|2779.65|23
1734030510000|2024-12-12 19:08:30|2793.23|2781.73|2791.89|2780.39|2793.25|2781.75|2791.38|2779.88|28
1734030520000|2024-12-12 19:08:40|2791.92|2780.42|2789.43|2777.93|2791.92|2780.42|2789.38|2777.88|21
1734030530000|2024-12-12 19:08:50|2789.41|2777.91|2789.44|2777.94|2790.25|2778.75|2789.25|2777.75|17
1734030540000|2024-12-12 19:09:00|2789.43|2777.93|2788.28|2776.78|2789.44|2777.94|2788.14|2776.64|26
1734030550000|2024-12-12 19:09:10|2788.36|2776.86|2788.25|2776.75|2788.75|2777.25|2788.25|2776.75|9
1734030560000|2024-12-12 19:09:20|2788.6|2777.1|2789.2|2777.7|2789.25|2777.75|2788.6|2777.1|5
1734030570000|2024-12-12 19:09:30|2789.75|2778.25|2789.93|2778.43|2790.25|2778.75|2789.25|2777.75|11
1734030580000|2024-12-12 19:09:40|2790.25|2778.75|2790.2|2778.7|2790.3|2778.8|2789.93|2778.43|14
1734030590000|2024-12-12 19:09:50|2789.45|2777.95|2790.91|2779.41|2791.04|2779.54|2789.39|2777.89|24
1734030600000|2024-12-12 19:10:00|2790.47|2778.97|2792.38|2780.88|2792.38|2780.88|2790.25|2778.75|27
1734030610000|2024-12-12 19:10:10|2792.35|2780.85|2792.6|2781.1|2794.25|2782.75|2792.3|2780.8|30
1734030620000|2024-12-12 19:10:20|2792.7|2781.2|2791.12|2779.62|2793.23|2781.73|2790.33|2778.83|36
1734030630000|2024-12-12 19:10:30|2791.1|2779.6|2789.91|2778.41|2791.25|2779.75|2789.83|2778.33|25
1734030640000|2024-12-12 19:10:40|2790.01|2778.51|2789.14|2777.64|2790.01|2778.51|2788.47|2776.97|23
1734030650000|2024-12-12 19:10:50|2789.15|2777.65|2787.5|2776|2789.3|2777.8|2786.65|2775.15|21
1734030660000|2024-12-12 19:11:00|2788.17|2776.67|2787.28|2775.78|2788.25|2776.75|2787.15|2775.65|23
1734030670000|2024-12-12 19:11:10|2787.3|2775.8|2788.3|2776.8|2788.35|2776.85|2787.28|2775.78|17
1734030680000|2024-12-12 19:11:20|2788.38|2776.88|2789.3|2777.8|2789.3|2777.8|2788.38|2776.88|21
1734030690000|2024-12-12 19:11:30|2789.7|2778.2|2789.3|2777.8|2789.7|2778.2|2789.18|2777.68|26
1734030700000|2024-12-12 19:11:40|2789.28|2777.78|2790.23|2778.73|2790.42|2778.92|2789.25|2777.75|30
1734030710000|2024-12-12 19:11:50|2790.17|2778.67|2791.05|2779.55|2791.05|2779.55|2789.7|2778.2|23
1734030720000|2024-12-12 19:12:00|2791.25|2779.75|2791.42|2779.92|2791.75|2780.25|2791.14|2779.64|29
1734030730000|2024-12-12 19:12:10|2791.44|2779.94|2790.29|2778.79|2791.75|2780.25|2790.28|2778.78|32
1734030740000|2024-12-12 19:12:20|2790.25|2778.75|2790.88|2779.38|2790.88|2779.38|2790.25|2778.75|16
1734030750000|2024-12-12 19:12:30|2791.25|2779.75|2791.12|2779.62|2791.99|2780.49|2791.12|2779.62|16
1734030760000|2024-12-12 19:12:40|2791.13|2779.63|2790.33|2778.83|2791.25|2779.75|2790.27|2778.77|22
1734030770000|2024-12-12 19:12:50|2790.34|2778.84|2789.17|2777.67|2790.34|2778.84|2788.38|2776.88|29
1734030780000|2024-12-12 19:13:00|2789.25|2777.75|2785.95|2774.45|2789.25|2777.75|2785.8|2774.3|34
1734030790000|2024-12-12 19:13:10|2786|2774.5|2782.34|2770.84|2786|2774.5|2782.08|2770.58|36
1734030800000|2024-12-12 19:13:20|2782.35|2770.85|2783.11|2771.61|2783.25|2771.75|2782.34|2770.84|24
1734030810000|2024-12-12 19:13:30|2783.2|2771.7|2782.52|2771.02|2783.2|2771.7|2782.33|2770.83|18
1734030820000|2024-12-12 19:13:40|2782.55|2771.05|2783.22|2771.72|2783.31|2771.81|2782.38|2770.88|21
1734030830000|2024-12-12 19:13:50|2783.17|2771.67|2782.25|2770.75|2783.2|2771.7|2781.63|2770.13|16
1734030840000|2024-12-12 19:14:00|2782.3|2770.8|2783.23|2771.73|2783.23|2771.73|2782.28|2770.78|23
1734030850000|2024-12-12 19:14:10|2783.25|2771.75|2783.28|2771.78|2783.4|2771.9|2783.2|2771.7|16
1734030860000|2024-12-12 19:14:20|2783.16|2771.66|2782.25|2770.75|2783.16|2771.66|2782.2|2770.7|15
1734030870000|2024-12-12 19:14:30|2782.5|2771|2782.2|2770.7|2783.28|2771.78|2782.18|2770.68|10
1734030880000|2024-12-12 19:14:40|2782.21|2770.71|2779.2|2767.7|2782.21|2770.71|2778.36|2766.86|34
1734030890000|2024-12-12 19:14:50|2777.75|2766.25|2777.17|2765.67|2778.3|2766.8|2777.17|2765.67|31
1734030900000|2024-12-12 19:15:00|2777.15|2765.65|2778.36|2766.86|2778.78|2767.28|2777.15|2765.65|37
1734030910000|2024-12-12 19:15:10|2778.34|2766.84|2780.2|2768.7|2780.23|2768.73|2777.65|2766.15|33
1734030920000|2024-12-12 19:15:20|2780.23|2768.73|2782.41|2770.91|2782.41|2770.91|2780.2|2768.7|34
1734030930000|2024-12-12 19:15:30|2782.55|2771.05|2781.8|2770.3|2783.25|2771.75|2781.4|2769.9|26
1734030940000|2024-12-12 19:15:40|2781.92|2770.42|2778.5|2767|2781.93|2770.43|2778.25|2766.75|30
1734030950000|2024-12-12 19:15:50|2778.6|2767.1|2779.28|2767.78|2779.99|2768.49|2778.4|2766.9|33
1734030960000|2024-12-12 19:16:00|2779.33|2767.83|2777.27|2765.77|2779.35|2767.85|2777.25|2765.75|37
1734030970000|2024-12-12 19:16:10|2777.5|2766|2778.38|2766.88|2778.38|2766.88|2777.2|2765.7|23
1734030980000|2024-12-12 19:16:20|2778.55|2767.05|2779.25|2767.75|2779.28|2767.78|2778.55|2767.05|21
1734030990000|2024-12-12 19:16:30|2779.28|2767.78|2779.35|2767.85|2779.45|2767.95|2779.14|2767.64|18
1734031000000|2024-12-12 19:16:40|2779.41|2767.91|2779.99|2768.49|2780.01|2768.51|2777.92|2766.42|33
1734031010000|2024-12-12 19:16:50|2779.89|2768.39|2779.1|2767.6|2780.07|2768.57|2777.44|2765.94|33
1734031020000|2024-12-12 19:17:00|2778.65|2767.15|2778.25|2766.75|2779.07|2767.57|2777.95|2766.45|29
1734031030000|2024-12-12 19:17:10|2778.41|2766.91|2779.67|2768.17|2780.45|2768.95|2778.41|2766.91|36
1734031040000|2024-12-12 19:17:20|2779.68|2768.18|2777.3|2765.8|2779.75|2768.25|2777.2|2765.7|33
1734031050000|2024-12-12 19:17:30|2777.35|2765.85|2779.2|2767.7|2779.25|2767.75|2777.15|2765.65|23
1734031060000|2024-12-12 19:17:40|2779|2767.5|2780.25|2768.75|2780.25|2768.75|2778.25|2766.75|32
1734031070000|2024-12-12 19:17:50|2779.75|2768.25|2779.18|2767.68|2781.15|2769.65|2778.25|2766.75|27
1734031080000|2024-12-12 19:18:00|2779.17|2767.67|2779.14|2767.64|2779.45|2767.95|2777.6|2766.1|24
1734031090000|2024-12-12 19:18:10|2778.8|2767.3|2777.25|2765.75|2778.8|2767.3|2777.19|2765.69|29
1734031100000|2024-12-12 19:18:20|2777.4|2765.9|2776.67|2765.17|2777.64|2766.14|2775.85|2764.35|33
1734031110000|2024-12-12 19:18:30|2776.6|2765.1|2779.32|2767.82|2779.35|2767.85|2776.6|2765.1|30
1734031120000|2024-12-12 19:18:40|2779.33|2767.83|2780.3|2768.8|2780.3|2768.8|2778.85|2767.35|32
1734031130000|2024-12-12 19:18:50|2780.33|2768.83|2781.55|2770.05|2782.3|2770.8|2780.05|2768.55|24
1734031140000|2024-12-12 19:19:00|2781.4|2769.9|2782.88|2771.38|2782.88|2771.38|2781.02|2769.52|31
1734031150000|2024-12-12 19:19:10|2782.83|2771.33|2780.18|2768.68|2782.94|2771.44|2780.1|2768.6|31
1734031160000|2024-12-12 19:19:20|2780.2|2768.7|2779.2|2767.7|2780.23|2768.73|2779.09|2767.59|26
1734031170000|2024-12-12 19:19:30|2779.18|2767.68|2779.64|2768.14|2779.64|2768.14|2779.18|2767.68|31
1734031180000|2024-12-12 19:19:40|2780.23|2768.73|2779.53|2768.03|2780.34|2768.84|2778.85|2767.35|24
1734031190000|2024-12-12 19:19:50|2779.5|2768|2779.25|2767.75|2779.54|2768.04|2779.15|2767.65|9
1734031200000|2024-12-12 19:20:00|2779.16|2767.66|2779.47|2767.97|2779.47|2767.97|2778.15|2766.65|26
1734031210000|2024-12-12 19:20:10|2779.5|2768|2778.3|2766.8|2780.85|2769.35|2777.35|2765.85|30
1734031220000|2024-12-12 19:20:20|2778.5|2767|2777.56|2766.06|2779.2|2767.7|2777.25|2765.75|26
1734031230000|2024-12-12 19:20:30|2777.59|2766.09|2778.3|2766.8|2778.35|2766.85|2777.59|2766.09|17
1734031240000|2024-12-12 19:20:40|2778.6|2767.1|2778.23|2766.73|2778.6|2767.1|2777.45|2765.95|27
1734031250000|2024-12-12 19:20:50|2778.12|2766.62|2777.03|2765.53|2778.12|2766.62|2777.02|2765.52|17
1734031260000|2024-12-12 19:21:00|2777.32|2765.82|2777.18|2765.68|2777.4|2765.9|2777.15|2765.65|21
1734031270000|2024-12-12 19:21:10|2777.23|2765.73|2775.16|2763.66|2777.25|2765.75|2775.1|2763.6|32
1734031280000|2024-12-12 19:21:20|2775.11|2763.61|2773.6|2762.1|2775.11|2763.61|2773.4|2761.9|30
1734031290000|2024-12-12 19:21:30|2774.19|2762.69|2774.95|2763.45|2775.65|2764.15|2774.05|2762.55|20
1734031300000|2024-12-12 19:21:40|2774.85|2763.35|2774.12|2762.62|2774.85|2763.35|2773.95|2762.45|20
1734031310000|2024-12-12 19:21:50|2774.07|2762.57|2775.16|2763.66|2775.4|2763.9|2773.9|2762.4|25
1734031320000|2024-12-12 19:22:00|2775.23|2763.73|2774.95|2763.45|2775.23|2763.73|2774.75|2763.25|31
1734031330000|2024-12-12 19:22:10|2774.92|2763.42|2774.29|2762.79|2774.93|2763.43|2773.45|2761.95|35
1734031340000|2024-12-12 19:22:20|2774.28|2762.78|2771.3|2759.8|2774.5|2763|2771.3|2759.8|27
1734031350000|2024-12-12 19:22:30|2771.5|2760|2772.99|2761.49|2773.25|2761.75|2771.5|2760|29
1734031360000|2024-12-12 19:22:40|2773.01|2761.51|2772.23|2760.73|2773.1|2761.6|2771.23|2759.73|26
1734031370000|2024-12-12 19:22:50|2772.25|2760.75|2770.3|2758.8|2772.3|2760.8|2769.65|2758.15|36
1734031380000|2024-12-12 19:23:00|2770.33|2758.83|2771.23|2759.73|2771.25|2759.75|2770.05|2758.55|35
1734031390000|2024-12-12 19:23:10|2771.17|2759.67|2773|2761.5|2773.3|2761.8|2770.84|2759.34|37
1734031400000|2024-12-12 19:23:20|2773.17|2761.67|2773.25|2761.75|2773.28|2761.78|2772.25|2760.75|28
1734031410000|2024-12-12 19:23:30|2773.65|2762.15|2777.25|2765.75|2777.25|2765.75|2773.65|2762.15|37
1734031420000|2024-12-12 19:23:40|2777.47|2765.97|2775.61|2764.11|2779.2|2767.7|2775.29|2763.79|28
1734031430000|2024-12-12 19:23:50|2775.85|2764.35|2773.78|2762.28|2775.85|2764.35|2773.77|2762.27|35
1734031440000|2024-12-12 19:24:00|2773.2|2761.7|2774.99|2763.49|2774.99|2763.49|2773.1|2761.6|35
1734031450000|2024-12-12 19:24:10|2774.53|2763.03|2775.35|2763.85|2776.05|2764.55|2774.45|2762.95|37
1734031460000|2024-12-12 19:24:20|2775.3|2763.8|2776.28|2764.78|2776.3|2764.8|2775.18|2763.68|21
1734031470000|2024-12-12 19:24:30|2776.22|2764.72|2776.23|2764.73|2776.25|2764.75|2775.58|2764.08|29
1734031480000|2024-12-12 19:24:40|2776.25|2764.75|2777.28|2765.78|2777.28|2765.78|2776.03|2764.53|28
1734031490000|2024-12-12 19:24:50|2777.35|2765.85|2779.1|2767.6|2779.6|2768.1|2777.3|2765.8|30
1734031500000|2024-12-12 19:25:00|2779.18|2767.68|2780.16|2768.66|2781.04|2769.54|2779.18|2767.68|35
1734031510000|2024-12-12 19:25:10|2780.44|2768.94|2778.75|2767.25|2780.44|2768.94|2778.75|2767.25|34
1734031520000|2024-12-12 19:25:20|2778.6|2767.1|2778.25|2766.75|2779.25|2767.75|2778.16|2766.66|30
1734031530000|2024-12-12 19:25:30|2778.23|2766.73|2777.83|2766.33|2778.92|2767.42|2777.21|2765.71|28
1734031540000|2024-12-12 19:25:40|2777.86|2766.36|2776.18|2764.68|2778.15|2766.65|2775.71|2764.21|36
1734031550000|2024-12-12 19:25:50|2776.14|2764.64|2776.8|2765.3|2776.8|2765.3|2775.6|2764.1|23
1734031560000|2024-12-12 19:26:00|2776.99|2765.49|2777.8|2766.3|2777.8|2766.3|2776.96|2765.46|22
1734031570000|2024-12-12 19:26:10|2777.6|2766.1|2779.3|2767.8|2779.35|2767.85|2777.6|2766.1|27
1734031580000|2024-12-12 19:26:20|2779.32|2767.82|2778.31|2766.81|2780.6|2769.1|2778.2|2766.7|32
1734031590000|2024-12-12 19:26:30|2777.95|2766.45|2777.14|2765.64|2777.95|2766.45|2776.3|2764.8|33
1734031600000|2024-12-12 19:26:40|2777.13|2765.63|2775.25|2763.75|2777.13|2765.63|2775.25|2763.75|29
1734031610000|2024-12-12 19:26:50|2775.5|2764|2773.98|2762.48|2776.01|2764.51|2773.46|2761.96|31
1734031620000|2024-12-12 19:27:00|2773.8|2762.3|2775.11|2763.61|2775.35|2763.85|2773.78|2762.28|32
1734031630000|2024-12-12 19:27:10|2775.2|2763.7|2773.95|2762.45|2775.25|2763.75|2773.4|2761.9|30
1734031640000|2024-12-12 19:27:20|2774.25|2762.75|2773.67|2762.17|2774.25|2762.75|2773.25|2761.75|34
1734031650000|2024-12-12 19:27:30|2773.7|2762.2|2776.22|2764.72|2776.22|2764.72|2773.7|2762.2|34
1734031660000|2024-12-12 19:27:40|2776.25|2764.75|2772.65|2761.15|2776.25|2764.75|2772.3|2760.8|33
1734031670000|2024-12-12 19:27:50|2772.5|2761|2772.48|2760.98|2773.01|2761.51|2772.25|2760.75|29
1734031680000|2024-12-12 19:28:00|2772.2|2760.7|2773.4|2761.9|2773.4|2761.9|2772.2|2760.7|17
1734031690000|2024-12-12 19:28:10|2773.53|2762.03|2772.6|2761.1|2773.96|2762.46|2772.31|2760.81|24
1734031700000|2024-12-12 19:28:20|2772.38|2760.88|2770.25|2758.75|2772.38|2760.88|2770.18|2758.68|36
1734031710000|2024-12-12 19:28:30|2770.3|2758.8|2768.1|2756.6|2770.3|2758.8|2767.25|2755.75|33
1734031720000|2024-12-12 19:28:40|2768.3|2756.8|2767.88|2756.38|2769|2757.5|2767.83|2756.33|28
1734031730000|2024-12-12 19:28:50|2768.01|2756.51|2766.67|2755.17|2768.01|2756.51|2766.05|2754.55|33
1734031740000|2024-12-12 19:29:00|2766.78|2755.28|2767.14|2755.64|2767.35|2755.85|2766.62|2755.12|34
1734031750000|2024-12-12 19:29:10|2766.79|2755.29|2761.2|2749.7|2766.79|2755.29|2761.2|2749.7|34
1734031760000|2024-12-12 19:29:20|2761.25|2749.75|2757.65|2746.15|2761.25|2749.75|2757.6|2746.1|35
1734031770000|2024-12-12 19:29:30|2758.12|2746.62|2762.04|2750.54|2762.75|2751.25|2758.12|2746.62|33
1734031780000|2024-12-12 19:29:40|2761.94|2750.44|2760.02|2748.52|2762.08|2750.58|2759.9|2748.4|36
1734031790000|2024-12-12 19:29:50|2760.08|2748.58|2761.36|2749.86|2762.6|2751.1|2760.08|2748.58|35
1734031800000|2024-12-12 19:30:00|2761.34|2749.84|2759.15|2747.65|2763.13|2751.63|2758.9|2747.4|36
1734031810000|2024-12-12 19:30:10|2759.59|2748.09|2764.5|2753|2764.5|2753|2759.37|2747.87|40
1734031820000|2024-12-12 19:30:20|2765.15|2753.65|2761.33|2749.83|2765.3|2753.8|2761.33|2749.83|37
1734031830000|2024-12-12 19:30:30|2761.3|2749.8|2760.37|2748.87|2762.99|2751.49|2760.28|2748.78|37
1734031840000|2024-12-12 19:30:40|2760.39|2748.89|2765.9|2754.4|2765.9|2754.4|2760.39|2748.89|37
1734031850000|2024-12-12 19:30:50|2765.99|2754.49|2764.65|2753.15|2767.25|2755.75|2764.25|2752.75|37
1734031860000|2024-12-12 19:31:00|2763.75|2752.25|2762.61|2751.11|2765.05|2753.55|2762.61|2751.11|36
1734031870000|2024-12-12 19:31:10|2762.23|2750.73|2762.15|2750.65|2763.13|2751.63|2761.5|2750|37
1734031880000|2024-12-12 19:31:20|2762|2750.5|2761.65|2750.15|2762|2750.5|2760.35|2748.85|37
1734031890000|2024-12-12 19:31:30|2761.49|2749.99|2763.15|2751.65|2763.4|2751.9|2759.8|2748.3|38
1734031900000|2024-12-12 19:31:40|2763.61|2752.11|2760.9|2749.4|2763.73|2752.23|2760.9|2749.4|36
1734031910000|2024-12-12 19:31:50|2761.12|2749.62|2760.65|2749.15|2761.12|2749.62|2760.14|2748.64|40
1734031920000|2024-12-12 19:32:00|2760.46|2748.96|2758.98|2747.48|2760.54|2749.04|2757.57|2746.07|37
1734031930000|2024-12-12 19:32:10|2758.85|2747.35|2760.2|2748.7|2761.85|2750.35|2758.85|2747.35|39
1734031940000|2024-12-12 19:32:20|2760.06|2748.56|2758.04|2746.54|2760.06|2748.56|2757.52|2746.02|32
1734031950000|2024-12-12 19:32:30|2757.96|2746.46|2757.72|2746.22|2758.25|2746.75|2757|2745.5|38
1734031960000|2024-12-12 19:32:40|2758.09|2746.59|2751.9|2740.4|2758.09|2746.59|2751.85|2740.35|38
1734031970000|2024-12-12 19:32:50|2753.2|2741.7|2751.6|2740.1|2753.2|2741.7|2751.05|2739.55|38
1734031980000|2024-12-12 19:33:00|2752.35|2740.85|2750.75|2739.25|2752.35|2740.85|2750.29|2738.79|38
1734031990000|2024-12-12 19:33:10|2750.32|2738.82|2749.97|2738.47|2751.73|2740.23|2749.3|2737.8|38
1734032000000|2024-12-12 19:33:20|2749.98|2738.48|2751.1|2739.6|2752.23|2740.73|2749.16|2737.66|32
1734032010000|2024-12-12 19:33:30|2751.05|2739.55|2749.45|2737.95|2751.85|2740.35|2749.15|2737.65|39
1734032020000|2024-12-12 19:33:40|2749.5|2738|2751.15|2739.65|2752.3|2740.8|2749.5|2738|35
1734032030000|2024-12-12 19:33:50|2752.23|2740.73|2749.4|2737.9|2752.28|2740.78|2749.4|2737.9|31
1734032040000|2024-12-12 19:34:00|2749.35|2737.85|2746.23|2734.73|2749.4|2737.9|2745.76|2734.26|38
1734032050000|2024-12-12 19:34:10|2746.31|2734.81|2746.33|2734.83|2747.05|2735.55|2745.9|2734.4|37
1734032060000|2024-12-12 19:34:20|2746.34|2734.84|2745.91|2734.41|2746.75|2735.25|2745.65|2734.15|36
1734032070000|2024-12-12 19:34:30|2746.2|2734.7|2745.29|2733.79|2746.32|2734.82|2744.7|2733.2|34
1734032080000|2024-12-12 19:34:40|2745.26|2733.76|2744.2|2732.7|2745.72|2734.22|2743.5|2732|37
1734032090000|2024-12-12 19:34:50|2744.54|2733.04|2744.13|2732.63|2745.11|2733.61|2743.6|2732.1|36
1734032100000|2024-12-12 19:35:00|2744.91|2733.41|2741.3|2729.8|2744.91|2733.41|2741.2|2729.7|38
1734032110000|2024-12-12 19:35:10|2741.61|2730.11|2743.75|2732.25|2743.75|2732.25|2740.65|2729.15|38
1734032120000|2024-12-12 19:35:20|2743.57|2732.07|2738.74|2727.24|2743.57|2732.07|2738.74|2727.24|37
1734032130000|2024-12-12 19:35:30|2739.3|2727.8|2738.8|2727.3|2740.5|2729|2738.3|2726.8|37
1734032140000|2024-12-12 19:35:40|2738.7|2727.2|2735.8|2724.3|2739.18|2727.68|2735.75|2724.25|34
1734032150000|2024-12-12 19:35:50|2736|2724.5|2735.45|2723.95|2736.17|2724.67|2734.18|2722.68|38
1734032160000|2024-12-12 19:36:00|2736.84|2725.34|2732.02|2720.52|2737.03|2725.53|2731.56|2720.06|38
1734032170000|2024-12-12 19:36:10|2732.78|2721.28|2732.5|2721|2735.84|2724.34|2731.43|2719.93|37
1734032180000|2024-12-12 19:36:20|2732.67|2721.17|2730.3|2718.8|2732.67|2721.17|2730.25|2718.75|38
1734032190000|2024-12-12 19:36:30|2730.25|2718.75|2727.17|2715.67|2730.25|2718.75|2726.5|2715|39
1734032200000|2024-12-12 19:36:40|2727.07|2715.57|2724.28|2712.78|2727.15|2715.65|2724.28|2712.78|39
1734032210000|2024-12-12 19:36:50|2723.45|2711.95|2721.68|2710.18|2723.6|2712.1|2718.86|2707.36|38
1734032220000|2024-12-12 19:37:00|2722.33|2710.83|2720.94|2709.44|2724.95|2713.45|2719.9|2708.4|39
1734032230000|2024-12-12 19:37:10|2721.9|2710.4|2727.25|2715.75|2727.25|2715.75|2721.24|2709.74|38
1734032240000|2024-12-12 19:37:20|2730.25|2718.75|2727.81|2716.31|2732.8|2721.3|2727.81|2716.31|37
1734032250000|2024-12-12 19:37:30|2727.11|2715.61|2723.6|2712.1|2729.99|2718.49|2723.6|2712.1|39
1734032260000|2024-12-12 19:37:40|2723.41|2711.91|2734.72|2723.22|2734.72|2723.22|2723.41|2711.91|38
1734032270000|2024-12-12 19:37:50|2735.75|2724.25|2729.45|2717.95|2737.64|2726.14|2729.35|2717.85|36
1734032280000|2024-12-12 19:38:00|2730.45|2718.95|2736.13|2724.63|2739.25|2727.75|2729.4|2717.9|38
1734032290000|2024-12-12 19:38:10|2736.3|2724.8|2735.45|2723.95|2737.5|2726|2733.88|2722.38|35
1734032300000|2024-12-12 19:38:20|2734.9|2723.4|2735.05|2723.55|2739|2727.5|2734.9|2723.4|38
1734032310000|2024-12-12 19:38:30|2735.4|2723.9|2737.35|2725.85|2738.75|2727.25|2733.7|2722.2|39
1734032320000|2024-12-12 19:38:40|2737.5|2726|2735.74|2724.24|2739.25|2727.75|2734.8|2723.3|36
1734032330000|2024-12-12 19:38:50|2735.75|2724.25|2731.7|2720.2|2736.35|2724.85|2731.7|2720.2|38
1734032340000|2024-12-12 19:39:00|2731.75|2720.25|2726.37|2714.87|2731.75|2720.25|2726.09|2714.59|37
1734032350000|2024-12-12 19:39:10|2726.25|2714.75|2727|2715.5|2727.17|2715.67|2724.75|2713.25|38
1734032360000|2024-12-12 19:39:20|2726.95|2715.45|2727.85|2716.35|2728.6|2717.1|2725.55|2714.05|39
1734032370000|2024-12-12 19:39:30|2728.3|2716.8|2725.41|2713.91|2728.3|2716.8|2725.28|2713.78|36
1734032380000|2024-12-12 19:39:40|2726.3|2714.8|2728.18|2716.68|2728.35|2716.85|2725.35|2713.85|37
1734032390000|2024-12-12 19:39:50|2728.15|2716.65|2722.8|2711.3|2728.15|2716.65|2722.03|2710.53|37
1734032400000|2024-12-12 19:40:00|2723.2|2711.7|2723.94|2712.44|2727.95|2716.45|2723.2|2711.7|40
1734032410000|2024-12-12 19:40:10|2724.35|2712.85|2722.25|2710.75|2724.65|2713.15|2720.85|2709.35|38
1734032420000|2024-12-12 19:40:20|2723.34|2711.84|2725.9|2714.4|2726.38|2714.88|2721.93|2710.43|38
1734032430000|2024-12-12 19:40:30|2727.4|2715.9|2724.34|2712.84|2728.45|2716.95|2723.6|2712.1|35
1734032440000|2024-12-12 19:40:40|2723.75|2712.25|2721.5|2710|2723.75|2712.25|2719.95|2708.45|37
1734032450000|2024-12-12 19:40:50|2722.55|2711.05|2723.6|2712.1|2723.85|2712.35|2719.1|2707.6|37
1734032460000|2024-12-12 19:41:00|2722.68|2711.18|2718.8|2707.3|2722.8|2711.3|2718.15|2706.65|34
1734032470000|2024-12-12 19:41:10|2718.7|2707.2|2719.25|2707.75|2719.25|2707.75|2716.08|2704.58|35
1734032480000|2024-12-12 19:41:20|2720.38|2708.88|2717.35|2705.85|2722.1|2710.6|2716.9|2705.4|36
1734032490000|2024-12-12 19:41:30|2718.35|2706.85|2717.27|2705.77|2719.25|2707.75|2717.25|2705.75|36
1734032500000|2024-12-12 19:41:40|2717.39|2705.89|2718.34|2706.84|2718.9|2707.4|2716.95|2705.45|35
1734032510000|2024-12-12 19:41:50|2717.85|2706.35|2716.9|2705.4|2718.34|2706.84|2715.95|2704.45|35
1734032520000|2024-12-12 19:42:00|2716.96|2705.46|2717.1|2705.6|2718.9|2707.4|2714.05|2702.55|31
1734032530000|2024-12-12 19:42:10|2716.35|2704.85|2717.14|2705.64|2719.32|2707.82|2713.85|2702.35|36
1734032540000|2024-12-12 19:42:20|2716.94|2705.44|2713|2701.5|2720.25|2708.75|2713|2701.5|29
1734032550000|2024-12-12 19:42:30|2714|2702.5|2714.52|2703.02|2716.25|2704.75|2712.75|2701.25|30
1734032560000|2024-12-12 19:42:40|2713.94|2702.44|2712.8|2701.3|2715.4|2703.9|2712.6|2701.1|26
1734032570000|2024-12-12 19:42:50|2712.45|2700.95|2714.85|2703.35|2714.85|2703.35|2711.75|2700.25|27
1734032580000|2024-12-12 19:43:00|2715.48|2703.98|2711.9|2700.4|2715.48|2703.98|2711.4|2699.9|32
1734032590000|2024-12-12 19:43:10|2712.2|2700.7|2711.87|2700.37|2713.2|2701.7|2711.74|2700.24|38
1734032600000|2024-12-12 19:43:20|2711.89|2700.39|2711.9|2700.4|2713.15|2701.65|2710.98|2699.48|33
1734032610000|2024-12-12 19:43:30|2712.25|2700.75|2712.25|2700.75|2715.25|2703.75|2711.69|2700.19|33
1734032620000|2024-12-12 19:43:40|2713.23|2701.73|2708.85|2697.35|2714.4|2702.9|2708.55|2697.05|34
1734032630000|2024-12-12 19:43:50|2709.05|2697.55|2706.76|2695.26|2710.25|2698.75|2706.76|2695.26|30
1734032640000|2024-12-12 19:44:00|2706.9|2695.4|2708.6|2697.1|2710.28|2698.78|2706.65|2695.15|35
1734032650000|2024-12-12 19:44:10|2708.73|2697.23|2710.25|2698.75|2711.25|2699.75|2708.6|2697.1|29
1734032660000|2024-12-12 19:44:20|2712.25|2700.75|2709.9|2698.4|2714.35|2702.85|2709.65|2698.15|32
1734032670000|2024-12-12 19:44:30|2710.25|2698.75|2710.25|2698.75|2711.28|2699.78|2708.75|2697.25|35
1734032680000|2024-12-12 19:44:40|2710.75|2699.25|2711.34|2699.84|2712.5|2701|2710.18|2698.68|31
1734032690000|2024-12-12 19:44:50|2710.85|2699.35|2711.67|2700.17|2712.75|2701.25|2710.15|2698.65|31
1734032700000|2024-12-12 19:45:00|2711.4|2699.9|2706.92|2695.42|2712.7|2701.2|2706.76|2695.26|40
1734032710000|2024-12-12 19:45:10|2707.13|2695.63|2706.9|2695.4|2708.45|2696.95|2706.25|2694.75|35
1734032720000|2024-12-12 19:45:20|2707.9|2696.4|2712.85|2701.35|2714.75|2703.25|2707.55|2696.05|35
1734032730000|2024-12-12 19:45:30|2713.05|2701.55|2709.25|2697.75|2713.25|2701.75|2709|2697.5|37
1734032740000|2024-12-12 19:45:40|2709.82|2698.32|2708.75|2697.25|2710.9|2699.4|2707.75|2696.25|33
1734032750000|2024-12-12 19:45:50|2709.6|2698.1|2713.9|2702.4|2716.15|2704.65|2709.6|2698.1|34
1734032760000|2024-12-12 19:46:00|2715.28|2703.78|2710|2698.5|2715.28|2703.78|2709.65|2698.15|38
1734032770000|2024-12-12 19:46:10|2711.13|2699.63|2710.9|2699.4|2712.85|2701.35|2709.8|2698.3|36
1734032780000|2024-12-12 19:46:20|2709.82|2698.32|2708.25|2696.75|2711.25|2699.75|2706.8|2695.3|36
1734032790000|2024-12-12 19:46:30|2708.48|2696.98|2707.86|2696.36|2708.9|2697.4|2706.65|2695.15|35
1734032800000|2024-12-12 19:46:40|2707.75|2696.25|2706.48|2694.98|2708.25|2696.75|2706.4|2694.9|30
1734032810000|2024-12-12 19:46:50|2706.3|2694.8|2702.4|2690.9|2707.25|2695.75|2702.4|2690.9|26
1734032820000|2024-12-12 19:47:00|2702.25|2690.75|2706.75|2695.25|2707.1|2695.6|2700.76|2689.26|34
1734032830000|2024-12-12 19:47:10|2707.75|2696.25|2707.19|2695.69|2708.25|2696.75|2705.25|2693.75|36
1734032840000|2024-12-12 19:47:20|2707.69|2696.19|2704.25|2692.75|2707.69|2696.19|2702.9|2691.4|34
1734032850000|2024-12-12 19:47:30|2703.63|2692.13|2703.67|2692.17|2706.1|2694.6|2703|2691.5|30
1734032860000|2024-12-12 19:47:40|2703.05|2691.55|2702.95|2691.45|2704.9|2693.4|2702.14|2690.64|37
1734032870000|2024-12-12 19:47:50|2702.88|2691.38|2706.05|2694.55|2708.6|2697.1|2702.88|2691.38|33
1734032880000|2024-12-12 19:48:00|2706.37|2694.87|2713.6|2702.1|2714.6|2703.1|2705.94|2694.44|35
1734032890000|2024-12-12 19:48:10|2715.1|2703.6|2718.75|2707.25|2719.82|2708.32|2715.1|2703.6|32
1734032900000|2024-12-12 19:48:20|2719.1|2707.6|2736.23|2724.73|2737.05|2725.55|2718.75|2707.25|36
1734032910000|2024-12-12 19:48:30|2739.05|2727.55|2744.1|2732.6|2745.45|2733.95|2738.25|2726.75|35
1734032920000|2024-12-12 19:48:40|2741.54|2730.04|2741.3|2729.8|2743.61|2732.11|2737.7|2726.2|39
1734032930000|2024-12-12 19:48:50|2742|2730.5|2739.05|2727.55|2742.25|2730.75|2736.75|2725.25|37
1734032940000|2024-12-12 19:49:00|2739.31|2727.81|2733.99|2722.49|2739.5|2728|2733.99|2722.49|40
1734032950000|2024-12-12 19:49:10|2733.57|2722.07|2731.51|2720.01|2733.57|2722.07|2731.35|2719.85|35
1734032960000|2024-12-12 19:49:20|2731.35|2719.85|2726.45|2714.95|2731.75|2720.25|2726.45|2714.95|35
1734032970000|2024-12-12 19:49:30|2726.3|2714.8|2731.7|2720.2|2732.28|2720.78|2726.2|2714.7|39
1734032980000|2024-12-12 19:49:40|2732.35|2720.85|2730.5|2719|2733.5|2722|2730.25|2718.75|36
1734032990000|2024-12-12 19:49:50|2730.6|2719.1|2732.29|2720.79|2734.78|2723.28|2730.45|2718.95|38
1734033000000|2024-12-12 19:50:00|2732.84|2721.34|2735.8|2724.3|2736.83|2725.33|2730.45|2718.95|38
1734033010000|2024-12-12 19:50:10|2736.38|2724.88|2738.47|2726.97|2739.04|2727.54|2736.05|2724.55|38
1734033020000|2024-12-12 19:50:20|2738.1|2726.6|2729.85|2718.35|2739.25|2727.75|2729.85|2718.35|38
1734033030000|2024-12-12 19:50:30|2730.85|2719.35|2729.95|2718.45|2731.05|2719.55|2728.49|2716.99|36
1734033040000|2024-12-12 19:50:40|2730.05|2718.55|2728.62|2717.12|2732.1|2720.6|2726.35|2714.85|37
1734033050000|2024-12-12 19:50:50|2729.25|2717.75|2731.69|2720.19|2733.05|2721.55|2728.85|2717.35|37
1734033060000|2024-12-12 19:51:00|2731.61|2720.11|2731.85|2720.35|2732.25|2720.75|2729.25|2717.75|37
1734033070000|2024-12-12 19:51:10|2731.83|2720.33|2732.3|2720.8|2733.95|2722.45|2730.35|2718.85|40
1734033080000|2024-12-12 19:51:20|2732.06|2720.56|2728.68|2717.18|2732.06|2720.56|2726.71|2715.21|38
1734033090000|2024-12-12 19:51:30|2728.2|2716.7|2728.4|2716.9|2729.2|2717.7|2727.2|2715.7|36
1734033100000|2024-12-12 19:51:40|2728.35|2716.85|2730.35|2718.85|2730.9|2719.4|2728.35|2716.85|35
1734033110000|2024-12-12 19:51:50|2730.25|2718.75|2728.2|2716.7|2730.28|2718.78|2728.15|2716.65|32
1734033120000|2024-12-12 19:52:00|2728.23|2716.73|2721.33|2709.83|2728.25|2716.75|2721.33|2709.83|36
1734033130000|2024-12-12 19:52:10|2720.93|2709.43|2714.65|2703.15|2720.93|2709.43|2714.65|2703.15|39
1734033140000|2024-12-12 19:52:20|2712.5|2701|2716.55|2705.05|2716.55|2705.05|2712.5|2701|39
1734033150000|2024-12-12 19:52:30|2716.49|2704.99|2717.9|2706.4|2717.96|2706.46|2715.3|2703.8|36
1734033160000|2024-12-12 19:52:40|2717.85|2706.35|2717.52|2706.02|2718.45|2706.95|2716.75|2705.25|37
1734033170000|2024-12-12 19:52:50|2717.65|2706.15|2716.9|2705.4|2717.65|2706.15|2715.95|2704.45|33
1734033180000|2024-12-12 19:53:00|2716.92|2705.42|2719.05|2707.55|2720.46|2708.96|2716.92|2705.42|37
1734033190000|2024-12-12 19:53:10|2719.2|2707.7|2721.3|2709.8|2721.7|2710.2|2719.2|2707.7|36
1734033200000|2024-12-12 19:53:20|2721.37|2709.87|2722|2710.5|2723.25|2711.75|2721.1|2709.6|38
1734033210000|2024-12-12 19:53:30|2721.97|2710.47|2723|2711.5|2724.3|2712.8|2721.97|2710.47|35
1734033220000|2024-12-12 19:53:40|2723.5|2712|2721.63|2710.13|2723.5|2712|2720.8|2709.3|31
1734033230000|2024-12-12 19:53:50|2722.35|2710.85|2724.6|2713.1|2724.6|2713.1|2721.3|2709.8|35
1734033240000|2024-12-12 19:54:00|2724.51|2713.01|2726|2714.5|2726.15|2714.65|2724.24|2712.74|28
1734033250000|2024-12-12 19:54:10|2725.9|2714.4|2724.25|2712.75|2725.9|2714.4|2724.1|2712.6|27
1734033260000|2024-12-12 19:54:20|2724.28|2712.78|2720.45|2708.95|2724.28|2712.78|2720.05|2708.55|23
1734033270000|2024-12-12 19:54:30|2720.94|2709.44|2717.2|2705.7|2720.94|2709.44|2716.4|2704.9|31
1734033280000|2024-12-12 19:54:40|2717.18|2705.68|2717.55|2706.05|2718.15|2706.65|2716.58|2705.08|33
1734033290000|2024-12-12 19:54:50|2717.5|2706|2716.7|2705.2|2717.99|2706.49|2716.7|2705.2|30
1734033300000|2024-12-12 19:55:00|2717|2705.5|2713.95|2702.45|2717|2705.5|2711.95|2700.45|37
1734033310000|2024-12-12 19:55:10|2714.05|2702.55|2712.85|2701.35|2714.05|2702.55|2712.05|2700.55|25
1734033320000|2024-12-12 19:55:20|2713.01|2701.51|2699.64|2688.14|2713.05|2701.55|2698.85|2687.35|39
1734033330000|2024-12-12 19:55:30|2696.75|2685.25|2699.55|2688.05|2700.05|2688.55|2692.5|2681|39
1734033340000|2024-12-12 19:55:40|2699.05|2687.55|2697.19|2685.69|2699.25|2687.75|2695.2|2683.7|38
1734033350000|2024-12-12 19:55:50|2696.95|2685.45|2697.95|2686.45|2698.9|2687.4|2696.85|2685.35|35
1734033360000|2024-12-12 19:56:00|2698.3|2686.8|2703.13|2691.63|2704.5|2693|2697.7|2686.2|39
1734033370000|2024-12-12 19:56:10|2703.25|2691.75|2709.95|2698.45|2709.95|2698.45|2703.25|2691.75|37
1734033380000|2024-12-12 19:56:20|2709.5|2698|2703.55|2692.05|2709.58|2698.08|2703.55|2692.05|38
1734033390000|2024-12-12 19:56:30|2703.28|2691.78|2703.4|2691.9|2705.3|2693.8|2701.88|2690.38|38
1734033400000|2024-12-12 19:56:40|2703.7|2692.2|2703.75|2692.25|2705|2693.5|2703.15|2691.65|38
1734033410000|2024-12-12 19:56:50|2703.8|2692.3|2702.8|2691.3|2704.36|2692.86|2702.57|2691.07|36
1734033420000|2024-12-12 19:57:00|2703.36|2691.86|2701.94|2690.44|2704.32|2692.82|2701.23|2689.73|37
1734033430000|2024-12-12 19:57:10|2702.28|2690.78|2703.45|2691.95|2704.35|2692.85|2702.1|2690.6|35
1734033440000|2024-12-12 19:57:20|2703.75|2692.25|2704.63|2693.13|2705.99|2694.49|2703.31|2691.81|36
1734033450000|2024-12-12 19:57:30|2704.42|2692.92|2705.1|2693.6|2705.1|2693.6|2701.82|2690.32|37
1734033460000|2024-12-12 19:57:40|2705.29|2693.79|2705.32|2693.82|2706.6|2695.1|2704.05|2692.55|34
1734033470000|2024-12-12 19:57:50|2705.35|2693.85|2705.15|2693.65|2705.45|2693.95|2703.75|2692.25|33
1734033480000|2024-12-12 19:58:00|2705.22|2693.72|2702.95|2691.45|2705.22|2693.72|2702|2690.5|36
1734033490000|2024-12-12 19:58:10|2702.77|2691.27|2701.25|2689.75|2704.45|2692.95|2700.98|2689.48|35
1734033500000|2024-12-12 19:58:20|2701.4|2689.9|2701.75|2690.25|2703.75|2692.25|2700.98|2689.48|35
1734033510000|2024-12-12 19:58:30|2701.92|2690.42|2701.95|2690.45|2703.04|2691.54|2701.15|2689.65|29
1734033520000|2024-12-12 19:58:40|2702.31|2690.81|2702.03|2690.53|2704.55|2693.05|2701.5|2690|33
1734033530000|2024-12-12 19:58:50|2701.73|2690.23|2701.04|2689.54|2701.93|2690.43|2699.5|2688|33
1734033540000|2024-12-12 19:59:00|2700.9|2689.4|2702.65|2691.15|2704.25|2692.75|2700.4|2688.9|37
1734033550000|2024-12-12 19:59:10|2703.23|2691.73|2703.16|2691.66|2703.75|2692.25|2702.55|2691.05|26
1734033560000|2024-12-12 19:59:20|2703.1|2691.6|2703.15|2691.65|2703.15|2691.65|2700.72|2689.22|31
1734033570000|2024-12-12 19:59:30|2703.21|2691.71|2704.82|2693.32|2705.82|2694.32|2702.55|2691.05|35
1734033580000|2024-12-12 19:59:40|2704.21|2692.71|2703.04|2691.54|2705.07|2693.57|2702.45|2690.95|37
1734033590000|2024-12-12 19:59:50|2702.95|2691.45|2699.3|2687.8|2703.14|2691.64|2699.3|2687.8|31
1734033600000|2024-12-12 20:00:00|2699.68|2688.18|2703.5|2692|2705.5|2694|2699|2687.5|35
1734033610000|2024-12-12 20:00:10|2703.25|2691.75|2703.33|2691.83|2705.38|2693.88|2702.25|2690.75|38
1734033620000|2024-12-12 20:00:20|2704.38|2692.88|2707.99|2696.49|2708.32|2696.82|2703.75|2692.25|38
1734033630000|2024-12-12 20:00:30|2708.58|2697.08|2705.55|2694.05|2708.58|2697.08|2704.9|2693.4|38
1734033640000|2024-12-12 20:00:40|2705.6|2694.1|2709.33|2697.83|2709.83|2698.33|2705.6|2694.1|32
1734033650000|2024-12-12 20:00:50|2710.34|2698.84|2712.15|2700.65|2713.8|2702.3|2709.35|2697.85|23
1734033660000|2024-12-12 20:01:00|2710.95|2699.45|2706.55|2695.05|2711.35|2699.85|2706.26|2694.76|35
1734033670000|2024-12-12 20:01:10|2706.45|2694.95|2707.75|2696.25|2709.35|2697.85|2706.25|2694.75|38
1734033680000|2024-12-12 20:01:20|2707.54|2696.04|2708.25|2696.75|2710.4|2698.9|2707.37|2695.87|37
1734033690000|2024-12-12 20:01:30|2709.65|2698.15|2714.79|2703.29|2714.79|2703.29|2708.9|2697.4|36
1734033700000|2024-12-12 20:01:40|2714.95|2703.45|2713.47|2701.97|2715.1|2703.6|2711.25|2699.75|37
1734033710000|2024-12-12 20:01:50|2714.08|2702.58|2713.44|2701.94|2715.75|2704.25|2713.35|2701.85|37
1734033720000|2024-12-12 20:02:00|2713.5|2702|2714.75|2703.25|2717.43|2705.93|2713.44|2701.94|35
1734033730000|2024-12-12 20:02:10|2714.65|2703.15|2718.1|2706.6|2718.4|2706.9|2714.3|2702.8|36
1734033740000|2024-12-12 20:02:20|2717.15|2705.65|2718.47|2706.97|2719.15|2707.65|2716.35|2704.85|33
1734033750000|2024-12-12 20:02:30|2718|2706.5|2719.25|2707.75|2720.07|2708.57|2718|2706.5|30
1734033760000|2024-12-12 20:02:40|2719.28|2707.78|2719.5|2708|2721.4|2709.9|2719.25|2707.75|23
1734033770000|2024-12-12 20:02:50|2719.45|2707.95|2720|2708.5|2720.4|2708.9|2718.4|2706.9|36
1734033780000|2024-12-12 20:03:00|2719.5|2708|2717.28|2705.78|2719.6|2708.1|2716.81|2705.31|37
1734033790000|2024-12-12 20:03:10|2717.33|2705.83|2715.93|2704.43|2718.13|2706.63|2715.93|2704.43|34
1734033800000|2024-12-12 20:03:20|2715.68|2704.18|2713.98|2702.48|2716.05|2704.55|2713.98|2702.48|34
1734033810000|2024-12-12 20:03:30|2713.7|2702.2|2710.2|2698.7|2714|2702.5|2710.2|2698.7|32
1734033820000|2024-12-12 20:03:40|2710.4|2698.9|2711.95|2700.45|2711.95|2700.45|2710.3|2698.8|36
1734033830000|2024-12-12 20:03:50|2712.1|2700.6|2712.65|2701.15|2713.4|2701.9|2712.1|2700.6|32
1734033840000|2024-12-12 20:04:00|2712.61|2701.11|2711|2699.5|2713.04|2701.54|2709.98|2698.48|35
1734033850000|2024-12-12 20:04:10|2710.9|2699.4|2709.05|2697.55|2711.43|2699.93|2709.05|2697.55|33
1734033860000|2024-12-12 20:04:20|2709.25|2697.75|2710.3|2698.8|2710.3|2698.8|2708.95|2697.45|31
1734033870000|2024-12-12 20:04:30|2710.25|2698.75|2709.39|2697.89|2710.82|2699.32|2709.38|2697.88|33
1734033880000|2024-12-12 20:04:40|2709.46|2697.96|2704.9|2693.4|2709.5|2698|2704.9|2693.4|31
1734033890000|2024-12-12 20:04:50|2705.17|2693.67|2705.45|2693.95|2706.15|2694.65|2704.05|2692.55|35
1734033900000|2024-12-12 20:05:00|2706.05|2694.55|2707.5|2696|2707.9|2696.4|2705.35|2693.85|27
1734033910000|2024-12-12 20:05:10|2708.09|2696.59|2704.36|2692.86|2708.2|2696.7|2704.32|2692.82|34
1734033920000|2024-12-12 20:05:20|2704.8|2693.3|2702.16|2690.66|2705.4|2693.9|2701.55|2690.05|34
1734033930000|2024-12-12 20:05:30|2702.14|2690.64|2700.94|2689.44|2702.17|2690.67|2700.75|2689.25|25
1734033940000|2024-12-12 20:05:40|2701|2689.5|2701.1|2689.6|2702.34|2690.84|2700.79|2689.29|32
1734033950000|2024-12-12 20:05:50|2701.21|2689.71|2701.7|2690.2|2702.21|2690.71|2700.35|2688.85|31
1734033960000|2024-12-12 20:06:00|2701.64|2690.14|2702.93|2691.43|2703.61|2692.11|2701.37|2689.87|35
1734033970000|2024-12-12 20:06:10|2702.95|2691.45|2703.55|2692.05|2703.85|2692.35|2702.38|2690.88|32
1734033980000|2024-12-12 20:06:20|2704.05|2692.55|2700.04|2688.54|2704.05|2692.55|2699.62|2688.12|36
1734033990000|2024-12-12 20:06:30|2699.97|2688.47|2701.8|2690.3|2701.85|2690.35|2699.55|2688.05|31
1734034000000|2024-12-12 20:06:40|2701.6|2690.1|2703.2|2691.7|2703.28|2691.78|2701.08|2689.58|36
1734034010000|2024-12-12 20:06:50|2703.23|2691.73|2705.08|2693.58|2705.5|2694|2703.1|2691.6|36
1734034020000|2024-12-12 20:07:00|2705.03|2693.53|2703.4|2691.9|2705.1|2693.6|2702.74|2691.24|33
1734034030000|2024-12-12 20:07:10|2703.5|2692|2701.35|2689.85|2706.05|2694.55|2701.33|2689.83|39
1734034040000|2024-12-12 20:07:20|2701.43|2689.93|2701.23|2689.73|2701.88|2690.38|2700.78|2689.28|25
1734034050000|2024-12-12 20:07:30|2701.18|2689.68|2701.1|2689.6|2701.18|2689.68|2699.92|2688.42|33
1734034060000|2024-12-12 20:07:40|2701|2689.5|2703.65|2692.15|2704.15|2692.65|2700.88|2689.38|36
1734034070000|2024-12-12 20:07:50|2703.5|2692|2703.02|2691.52|2704.09|2692.59|2702.2|2690.7|32
1734034080000|2024-12-12 20:08:00|2703.03|2691.53|2702.65|2691.15|2703.31|2691.81|2701.75|2690.25|31
1734034090000|2024-12-12 20:08:10|2702.95|2691.45|2700.91|2689.41|2702.95|2691.45|2700.91|2689.41|31
1734034100000|2024-12-12 20:08:20|2701.01|2689.51|2701.15|2689.65|2701.9|2690.4|2701.01|2689.51|24
1734034110000|2024-12-12 20:08:30|2701.2|2689.7|2697.14|2685.64|2701.37|2689.87|2697.14|2685.64|34
1734034120000|2024-12-12 20:08:40|2696.29|2684.79|2697.8|2686.3|2697.8|2686.3|2695.55|2684.05|37
1734034130000|2024-12-12 20:08:50|2697.85|2686.35|2699|2687.5|2700.72|2689.22|2697.85|2686.35|32
1734034140000|2024-12-12 20:09:00|2698.66|2687.16|2695.9|2684.4|2698.89|2687.39|2695.85|2684.35|35
1734034150000|2024-12-12 20:09:10|2696.06|2684.56|2698.48|2686.98|2698.58|2687.08|2696|2684.5|34
1734034160000|2024-12-12 20:09:20|2697.78|2686.28|2697.55|2686.05|2698.3|2686.8|2697.35|2685.85|34
1734034170000|2024-12-12 20:09:30|2697.4|2685.9|2699.5|2688|2699.68|2688.18|2697.4|2685.9|35
1734034180000|2024-12-12 20:09:40|2699.45|2687.95|2700.42|2688.92|2701.9|2690.4|2699.42|2687.92|32
1734034190000|2024-12-12 20:09:50|2700.25|2688.75|2701.55|2690.05|2701.65|2690.15|2699.75|2688.25|34
1734034200000|2024-12-12 20:10:00|2701.28|2689.78|2697.95|2686.45|2701.28|2689.78|2697.95|2686.45|33
1734034210000|2024-12-12 20:10:10|2697.76|2686.26|2695.25|2683.75|2697.76|2686.26|2694.65|2683.15|34
1734034220000|2024-12-12 20:10:20|2695.8|2684.3|2696.2|2684.7|2697.53|2686.03|2695.8|2684.3|27
1734034230000|2024-12-12 20:10:30|2696.15|2684.65|2694.95|2683.45|2696.15|2684.65|2694.23|2682.73|37
1734034240000|2024-12-12 20:10:40|2695.25|2683.75|2695.6|2684.1|2695.95|2684.45|2694.6|2683.1|33
1734034250000|2024-12-12 20:10:50|2695.63|2684.13|2695.21|2683.71|2696.33|2684.83|2694.6|2683.1|35
1734034260000|2024-12-12 20:11:00|2695.2|2683.7|2696.18|2684.68|2696.3|2684.8|2695.2|2683.7|23
1734034270000|2024-12-12 20:11:10|2696.21|2684.71|2698.85|2687.35|2699.5|2688|2696.21|2684.71|32
1734034280000|2024-12-12 20:11:20|2699.25|2687.75|2701.25|2689.75|2702.2|2690.7|2699.25|2687.75|33
1734034290000|2024-12-12 20:11:30|2701.5|2690|2700.51|2689.01|2702.25|2690.75|2700.51|2689.01|27
1734034300000|2024-12-12 20:11:40|2700.65|2689.15|2702.28|2690.78|2702.75|2691.25|2700.37|2688.87|31
1734034310000|2024-12-12 20:11:50|2702.33|2690.83|2705.34|2693.84|2706.23|2694.73|2702.33|2690.83|30
1734034320000|2024-12-12 20:12:00|2705.25|2693.75|2707.23|2695.73|2707.25|2695.75|2703.8|2692.3|32
1734034330000|2024-12-12 20:12:10|2707.19|2695.69|2705.39|2693.89|2707.25|2695.75|2705.28|2693.78|27
1734034340000|2024-12-12 20:12:20|2705.41|2693.91|2705.47|2693.97|2707.25|2695.75|2705.4|2693.9|26
1734034350000|2024-12-12 20:12:30|2705.1|2693.6|2705.21|2693.71|2705.33|2693.83|2703.35|2691.85|37
1734034360000|2024-12-12 20:12:40|2705.2|2693.7|2705.3|2693.8|2706.25|2694.75|2704.39|2692.89|35
1734034370000|2024-12-12 20:12:50|2705.31|2693.81|2709.01|2697.51|2709.25|2697.75|2705.31|2693.81|30
1734034380000|2024-12-12 20:13:00|2709.09|2697.59|2708.23|2696.73|2709.25|2697.75|2707.56|2696.06|30
1734034390000|2024-12-12 20:13:10|2708.28|2696.78|2708|2696.5|2709.38|2697.88|2707.8|2696.3|35
1734034400000|2024-12-12 20:13:20|2707.9|2696.4|2705.7|2694.2|2708.5|2697|2705.7|2694.2|37
1734034410000|2024-12-12 20:13:30|2705.55|2694.05|2705.23|2693.73|2706.06|2694.56|2705.05|2693.55|28
1734034420000|2024-12-12 20:13:40|2704.65|2693.15|2708.15|2696.65|2708.19|2696.69|2704.25|2692.75|32
1734034430000|2024-12-12 20:13:50|2708.1|2696.6|2710.22|2698.72|2710.43|2698.93|2708.1|2696.6|31
1734034440000|2024-12-12 20:14:00|2710.4|2698.9|2711.08|2699.58|2711.36|2699.86|2710.4|2698.9|35
1734034450000|2024-12-12 20:14:10|2711.06|2699.56|2711.33|2699.83|2712.4|2700.9|2711.04|2699.54|30
1734034460000|2024-12-12 20:14:20|2711.4|2699.9|2711.14|2699.64|2712.25|2700.75|2711.05|2699.55|30
1734034470000|2024-12-12 20:14:30|2711.08|2699.58|2706.43|2694.93|2711.6|2700.1|2705.96|2694.46|37
1734034480000|2024-12-12 20:14:40|2706.57|2695.07|2707.3|2695.8|2708.15|2696.65|2706.57|2695.07|32
1734034490000|2024-12-12 20:14:50|2707.29|2695.79|2706.5|2695|2709.05|2697.55|2706.3|2694.8|35
1734034500000|2024-12-12 20:15:00|2706.54|2695.04|2705.64|2694.14|2707.25|2695.75|2705.64|2694.14|38
1734034510000|2024-12-12 20:15:10|2705.09|2693.59|2702.4|2690.9|2705.09|2693.59|2701.9|2690.4|36
1734034520000|2024-12-12 20:15:20|2701.8|2690.3|2702.28|2690.78|2703.2|2691.7|2701.3|2689.8|31
1734034530000|2024-12-12 20:15:30|2702.25|2690.75|2704.6|2693.1|2704.6|2693.1|2702.25|2690.75|30
1734034540000|2024-12-12 20:15:40|2704.7|2693.2|2701.99|2690.49|2704.7|2693.2|2701.43|2689.93|35
1734034550000|2024-12-12 20:15:50|2701.97|2690.47|2699.35|2687.85|2702.21|2690.71|2699.25|2687.75|35
1734034560000|2024-12-12 20:16:00|2699.31|2687.81|2696.9|2685.4|2699.75|2688.25|2696.9|2685.4|28
1734034570000|2024-12-12 20:16:10|2697.25|2685.75|2694.2|2682.7|2697.25|2685.75|2694|2682.5|31
1734034580000|2024-12-12 20:16:20|2694.04|2682.54|2688.5|2677|2694.1|2682.6|2687.79|2676.29|36
1734034590000|2024-12-12 20:16:30|2688.9|2677.4|2686.15|2674.65|2691.15|2679.65|2686.1|2674.6|35
1734034600000|2024-12-12 20:16:40|2685.5|2674|2689.39|2677.89|2690|2678.5|2685.5|2674|38
1734034610000|2024-12-12 20:16:50|2689.43|2677.93|2687|2675.5|2691.1|2679.6|2687|2675.5|34
1734034620000|2024-12-12 20:17:00|2686.72|2675.22|2684.55|2673.05|2687|2675.5|2684.55|2673.05|32
1734034630000|2024-12-12 20:17:10|2684.4|2672.9|2688.25|2676.75|2688.95|2677.45|2680.8|2669.3|39
1734034640000|2024-12-12 20:17:20|2688.69|2677.19|2694.75|2683.25|2696.28|2684.78|2688.69|2677.19|37
1734034650000|2024-12-12 20:17:30|2695.25|2683.75|2696.8|2685.3|2697|2685.5|2694.75|2683.25|27
1734034660000|2024-12-12 20:17:40|2697.42|2685.92|2695.77|2684.27|2699.15|2687.65|2695.77|2684.27|31
1734034670000|2024-12-12 20:17:50|2695.78|2684.28|2696|2684.5|2696.01|2684.51|2694.96|2683.46|34
1734034680000|2024-12-12 20:18:00|2696.05|2684.55|2695.6|2684.1|2696.11|2684.61|2693.94|2682.44|37
1734034690000|2024-12-12 20:18:10|2695.12|2683.62|2695.19|2683.69|2696|2684.5|2693.95|2682.45|35
1734034700000|2024-12-12 20:18:20|2695.4|2683.9|2695.92|2684.42|2695.94|2684.44|2695.05|2683.55|31
1734034710000|2024-12-12 20:18:30|2695.82|2684.32|2697.55|2686.05|2697.95|2686.45|2695.28|2683.78|36
1734034720000|2024-12-12 20:18:40|2697.9|2686.4|2697.25|2685.75|2699.4|2687.9|2696.51|2685.01|39
1734034730000|2024-12-12 20:18:50|2697.23|2685.73|2695.56|2684.06|2697.25|2685.75|2694.6|2683.1|36
1734034740000|2024-12-12 20:19:00|2695.7|2684.2|2697.84|2686.34|2697.84|2686.34|2695.7|2684.2|37
1734034750000|2024-12-12 20:19:10|2697.69|2686.19|2699.25|2687.75|2699.96|2688.46|2697.15|2685.65|33
1734034760000|2024-12-12 20:19:20|2699.3|2687.8|2698.72|2687.22|2701.22|2689.72|2697.69|2686.19|37
1734034770000|2024-12-12 20:19:30|2699.05|2687.55|2703.64|2692.14|2704.05|2692.55|2698.7|2687.2|33
1734034780000|2024-12-12 20:19:40|2703.56|2692.06|2705.95|2694.45|2706.5|2695|2703.5|2692|35
1734034790000|2024-12-12 20:19:50|2706.4|2694.9|2711.85|2700.35|2711.85|2700.35|2706|2694.5|30
1734034800000|2024-12-12 20:20:00|2711.35|2699.85|2709.13|2697.63|2711.82|2700.32|2708.9|2697.4|29
1734034810000|2024-12-12 20:20:10|2708.63|2697.13|2709.55|2698.05|2709.55|2698.05|2708.4|2696.9|34
1734034820000|2024-12-12 20:20:20|2709.28|2697.78|2705.26|2693.76|2709.28|2697.78|2705.07|2693.57|31
1734034830000|2024-12-12 20:20:30|2705.19|2693.69|2711.45|2699.95|2711.45|2699.95|2705.19|2693.69|37
1734034840000|2024-12-12 20:20:40|2711.5|2700|2713.06|2701.56|2715.1|2703.6|2711.5|2700|32
1734034850000|2024-12-12 20:20:50|2713.1|2701.6|2715.55|2704.05|2715.63|2704.13|2713.1|2701.6|29
1734034860000|2024-12-12 20:21:00|2715.47|2703.97|2712.35|2700.85|2715.48|2703.98|2711.7|2700.2|29
1734034870000|2024-12-12 20:21:10|2712.33|2700.83|2710.25|2698.75|2712.4|2700.9|2709.95|2698.45|36
1734034880000|2024-12-12 20:21:20|2710.1|2698.6|2709.13|2697.63|2710.32|2698.82|2707.05|2695.55|36
1734034890000|2024-12-12 20:21:30|2709.26|2697.76|2706.25|2694.75|2709.45|2697.95|2705.75|2694.25|37
1734034900000|2024-12-12 20:21:40|2705.9|2694.4|2703.24|2691.74|2705.9|2694.4|2703.14|2691.64|28
1734034910000|2024-12-12 20:21:50|2703.14|2691.64|2701.46|2689.96|2703.14|2691.64|2701.46|2689.96|29
1734034920000|2024-12-12 20:22:00|2701.34|2689.84|2702.46|2690.96|2702.46|2690.96|2699.45|2687.95|39
1734034930000|2024-12-12 20:22:10|2702.48|2690.98|2700.05|2688.55|2703.25|2691.75|2700.05|2688.55|35
1734034940000|2024-12-12 20:22:20|2699.85|2688.35|2705.4|2693.9|2705.4|2693.9|2699|2687.5|34
1734034950000|2024-12-12 20:22:30|2704.65|2693.15|2705.55|2694.05|2706.05|2694.55|2704.28|2692.78|24
1734034960000|2024-12-12 20:22:40|2706.25|2694.75|2709.75|2698.25|2709.95|2698.45|2705.95|2694.45|36
1734034970000|2024-12-12 20:22:50|2709.65|2698.15|2712|2700.5|2712|2700.5|2708.65|2697.15|24
1734034980000|2024-12-12 20:23:00|2712.1|2700.6|2706.8|2695.3|2712.14|2700.64|2706.4|2694.9|39
1734034990000|2024-12-12 20:23:10|2706.88|2695.38|2708.19|2696.69|2708.19|2696.69|2706.8|2695.3|31
1734035000000|2024-12-12 20:23:20|2708.28|2696.78|2710.3|2698.8|2710.46|2698.96|2708.15|2696.65|31
1734035010000|2024-12-12 20:23:30|2710.15|2698.65|2712.5|2701|2713.06|2701.56|2710.15|2698.65|32
1734035020000|2024-12-12 20:23:40|2712.75|2701.25|2717.75|2706.25|2718|2706.5|2712.75|2701.25|29
1734035030000|2024-12-12 20:23:50|2717.6|2706.1|2722.3|2710.8|2722.33|2710.83|2716.96|2705.46|28
1734035040000|2024-12-12 20:24:00|2722.28|2710.78|2723.85|2712.35|2723.85|2712.35|2721.89|2710.39|30
1734035050000|2024-12-12 20:24:10|2723.95|2712.45|2726.4|2714.9|2726.95|2715.45|2723.25|2711.75|34
1734035060000|2024-12-12 20:24:20|2726.5|2715|2724.25|2712.75|2726.5|2715|2723.83|2712.33|30
1734035070000|2024-12-12 20:24:30|2724.35|2712.85|2725.25|2713.75|2725.83|2714.33|2724.35|2712.85|25
1734035080000|2024-12-12 20:24:40|2725.8|2714.3|2726.13|2714.63|2726.3|2714.8|2724.45|2712.95|34
1734035090000|2024-12-12 20:24:50|2726.23|2714.73|2727.76|2716.26|2728.1|2716.6|2726.2|2714.7|34
1734035100000|2024-12-12 20:25:00|2727.8|2716.3|2726.1|2714.6|2727.83|2716.33|2725.55|2714.05|37
1734035110000|2024-12-12 20:25:10|2726.25|2714.75|2727.55|2716.05|2727.83|2716.33|2725.29|2713.79|30
1734035120000|2024-12-12 20:25:20|2727.75|2716.25|2729.85|2718.35|2730.95|2719.45|2727.7|2716.2|25
1734035130000|2024-12-12 20:25:30|2729.43|2717.93|2732|2720.5|2732.25|2720.75|2729.03|2717.53|37
1734035140000|2024-12-12 20:25:40|2732.15|2720.65|2733.08|2721.58|2733.25|2721.75|2732.05|2720.55|24
1734035150000|2024-12-12 20:25:50|2733.13|2721.63|2734.08|2722.58|2734.25|2722.75|2732.95|2721.45|36
1734035160000|2024-12-12 20:26:00|2734.03|2722.53|2736.35|2724.85|2736.35|2724.85|2733.95|2722.45|28
1734035170000|2024-12-12 20:26:10|2736.59|2725.09|2740.1|2728.6|2740.75|2729.25|2736.45|2724.95|29
1734035180000|2024-12-12 20:26:20|2739.9|2728.4|2742.42|2730.92|2742.75|2731.25|2739.75|2728.25|38
1734035190000|2024-12-12 20:26:30|2742.4|2730.9|2738.25|2726.75|2742.4|2730.9|2737.25|2725.75|36
1734035200000|2024-12-12 20:26:40|2738.1|2726.6|2739.1|2727.6|2739.23|2727.73|2737.33|2725.83|30
1734035210000|2024-12-12 20:26:50|2739.15|2727.65|2743.65|2732.15|2743.75|2732.25|2739.15|2727.65|35
1734035220000|2024-12-12 20:27:00|2743.43|2731.93|2744.25|2732.75|2744.25|2732.75|2740.37|2728.87|37
1734035230000|2024-12-12 20:27:10|2745.01|2733.51|2744.44|2732.94|2746.1|2734.6|2744.1|2732.6|33
1734035240000|2024-12-12 20:27:20|2744.33|2732.83|2748|2736.5|2748.1|2736.6|2744.05|2732.55|31
1734035250000|2024-12-12 20:27:30|2747.94|2736.44|2747|2735.5|2747.94|2736.44|2744.25|2732.75|35
1734035260000|2024-12-12 20:27:40|2747.35|2735.85|2753.15|2741.65|2754.25|2742.75|2747.35|2735.85|30
1734035270000|2024-12-12 20:27:50|2752.6|2741.1|2754.5|2743|2755.23|2743.73|2752.6|2741.1|34
1734035280000|2024-12-12 20:28:00|2754.47|2742.97|2757.51|2746.01|2757.51|2746.01|2753.95|2742.45|36
1734035290000|2024-12-12 20:28:10|2757.55|2746.05|2756.28|2744.78|2757.55|2746.05|2754.55|2743.05|30
1734035300000|2024-12-12 20:28:20|2756.08|2744.58|2760|2748.5|2760.43|2748.93|2756.05|2744.55|36
1734035310000|2024-12-12 20:28:30|2759.98|2748.48|2756.34|2744.84|2761.77|2750.27|2756.34|2744.84|36
1734035320000|2024-12-12 20:28:40|2756.95|2745.45|2755.7|2744.2|2760.38|2748.88|2755.7|2744.2|39
1734035330000|2024-12-12 20:28:50|2755.65|2744.15|2757.88|2746.38|2758.55|2747.05|2755.45|2743.95|35
1734035340000|2024-12-12 20:29:00|2758.15|2746.65|2759.05|2747.55|2759.15|2747.65|2756.4|2744.9|32
1734035350000|2024-12-12 20:29:10|2760|2748.5|2765.25|2753.75|2765.25|2753.75|2760|2748.5|29
1734035360000|2024-12-12 20:29:20|2764.99|2753.49|2765.42|2753.92|2765.55|2754.05|2764.9|2753.4|27
1734035370000|2024-12-12 20:29:30|2765.7|2754.2|2765.95|2754.45|2767.85|2756.35|2765.38|2753.88|31
1734035380000|2024-12-12 20:29:40|2766|2754.5|2766.67|2755.17|2767.8|2756.3|2765.55|2754.05|28
1734035390000|2024-12-12 20:29:50|2766.72|2755.22|2763.86|2752.36|2767.05|2755.55|2763.81|2752.31|37
1734035400000|2024-12-12 20:30:00|2764.15|2752.65|2765.8|2754.3|2766.05|2754.55|2763.3|2751.8|36
1734035410000|2024-12-12 20:30:10|2765.5|2754|2769.77|2758.27|2770.35|2758.85|2764.54|2753.04|37
1734035420000|2024-12-12 20:30:20|2769.6|2758.1|2772.64|2761.14|2773.55|2762.05|2769|2757.5|36
1734035430000|2024-12-12 20:30:30|2772.4|2760.9|2770.28|2758.78|2772.6|2761.1|2768.78|2757.28|33
1734035440000|2024-12-12 20:30:40|2770.23|2758.73|2770.53|2759.03|2772.14|2760.64|2769.35|2757.85|37
1734035450000|2024-12-12 20:30:50|2770.6|2759.1|2769.35|2757.85|2771.15|2759.65|2768.99|2757.49|36
1734035460000|2024-12-12 20:31:00|2769.18|2757.68|2772.09|2760.59|2772.16|2760.66|2768.35|2756.85|36
1734035470000|2024-12-12 20:31:10|2772.62|2761.12|2771.25|2759.75|2774.23|2762.73|2771.25|2759.75|30
1734035480000|2024-12-12 20:31:20|2771.55|2760.05|2771.51|2760.01|2771.55|2760.05|2769.8|2758.3|34
1734035490000|2024-12-12 20:31:30|2771.44|2759.94|2771.37|2759.87|2771.8|2760.3|2770.65|2759.15|27
1734035500000|2024-12-12 20:31:40|2771.33|2759.83|2763.7|2752.2|2771.33|2759.83|2763.7|2752.2|39
1734035510000|2024-12-12 20:31:50|2763.3|2751.8|2758.8|2747.3|2763.3|2751.8|2758.05|2746.55|39
1734035520000|2024-12-12 20:32:00|2758.95|2747.45|2754.37|2742.87|2759.86|2748.36|2752.38|2740.88|36
1734035530000|2024-12-12 20:32:10|2754.7|2743.2|2748.45|2736.95|2755.72|2744.22|2748.45|2736.95|39
1734035540000|2024-12-12 20:32:20|2748.68|2737.18|2755.36|2743.86|2755.36|2743.86|2748.28|2736.78|38
1734035550000|2024-12-12 20:32:30|2755.3|2743.8|2756.09|2744.59|2756.75|2745.25|2754.7|2743.2|34
1734035560000|2024-12-12 20:32:40|2756.05|2744.55|2756|2744.5|2758.25|2746.75|2756|2744.5|29
1734035570000|2024-12-12 20:32:50|2756.05|2744.55|2762.9|2751.4|2763|2751.5|2755.4|2743.9|34
1734035580000|2024-12-12 20:33:00|2762.95|2751.45|2759.2|2747.7|2763.04|2751.54|2758.75|2747.25|38
1734035590000|2024-12-12 20:33:10|2759.63|2748.13|2759|2747.5|2760.71|2749.21|2759|2747.5|35
1734035600000|2024-12-12 20:33:20|2759.25|2747.75|2760.1|2748.6|2760.2|2748.7|2759.2|2747.7|32
1734035610000|2024-12-12 20:33:30|2760.05|2748.55|2758.1|2746.6|2760.08|2748.58|2757.8|2746.3|32
1734035620000|2024-12-12 20:33:40|2757.95|2746.45|2760.25|2748.75|2760.25|2748.75|2757.8|2746.3|35
1734035630000|2024-12-12 20:33:50|2760.39|2748.89|2764.5|2753|2764.5|2753|2758.68|2747.18|29
1734035640000|2024-12-12 20:34:00|2764.45|2752.95|2763.1|2751.6|2764.95|2753.45|2762.45|2750.95|29
1734035650000|2024-12-12 20:34:10|2763.15|2751.65|2765.2|2753.7|2765.2|2753.7|2762.95|2751.45|26
1734035660000|2024-12-12 20:34:20|2765.22|2753.72|2772.25|2760.75|2772.42|2760.92|2765|2753.5|35
1734035670000|2024-12-12 20:34:30|2772.75|2761.25|2770.51|2759.01|2773.6|2762.1|2770.51|2759.01|37
1734035680000|2024-12-12 20:34:40|2770.57|2759.07|2775|2763.5|2775.25|2763.75|2770.45|2758.95|25
1734035690000|2024-12-12 20:34:50|2775.15|2763.65|2777.28|2765.78|2777.5|2766|2774.85|2763.35|29
1734035700000|2024-12-12 20:35:00|2777.3|2765.8|2775.67|2764.17|2778.25|2766.75|2772.59|2761.09|31
1734035710000|2024-12-12 20:35:10|2774.88|2763.38|2772.6|2761.1|2777.45|2765.95|2772.6|2761.1|38
1734035720000|2024-12-12 20:35:20|2773|2761.5|2770.5|2759|2774.5|2763|2770.5|2759|40
1734035730000|2024-12-12 20:35:30|2770.13|2758.63|2770.2|2758.7|2771.04|2759.54|2769.35|2757.85|34
1734035740000|2024-12-12 20:35:40|2770.05|2758.55|2764.9|2753.4|2770.37|2758.87|2764.42|2752.92|36
1734035750000|2024-12-12 20:35:50|2764.8|2753.3|2765.61|2754.11|2766.38|2754.88|2764.28|2752.78|38
1734035760000|2024-12-12 20:36:00|2765.51|2754.01|2767.13|2755.63|2767.13|2755.63|2765.15|2753.65|36
1734035770000|2024-12-12 20:36:10|2768.03|2756.53|2767.4|2755.9|2768.7|2757.2|2767.25|2755.75|33
1734035780000|2024-12-12 20:36:20|2767.15|2755.65|2768.06|2756.56|2768.35|2756.85|2764.94|2753.44|27
1734035790000|2024-12-12 20:36:30|2767.64|2756.14|2767.73|2756.23|2768.35|2756.85|2766.7|2755.2|31
1734035800000|2024-12-12 20:36:40|2767.99|2756.49|2768.35|2756.85|2769.05|2757.55|2767.1|2755.6|37
1734035810000|2024-12-12 20:36:50|2768.18|2756.68|2769.41|2757.91|2770.4|2758.9|2768.05|2756.55|38
1734035820000|2024-12-12 20:37:00|2769.45|2757.95|2769.33|2757.83|2771.25|2759.75|2768.6|2757.1|31
1734035830000|2024-12-12 20:37:10|2769.3|2757.8|2769.55|2758.05|2769.83|2758.33|2766|2754.5|37
1734035840000|2024-12-12 20:37:20|2769.6|2758.1|2768.8|2757.3|2769.98|2758.48|2768.45|2756.95|31
1734035850000|2024-12-12 20:37:30|2769.75|2758.25|2772.82|2761.32|2772.82|2761.32|2769.03|2757.53|34
1734035860000|2024-12-12 20:37:40|2772.54|2761.04|2775.44|2763.94|2776.25|2764.75|2771.93|2760.43|35
1734035870000|2024-12-12 20:37:50|2776.56|2765.06|2779.65|2768.15|2780.3|2768.8|2776.52|2765.02|34
1734035880000|2024-12-12 20:38:00|2780.25|2768.75|2780.6|2769.1|2782.73|2771.23|2779.73|2768.23|38
1734035890000|2024-12-12 20:38:10|2780.53|2769.03|2780.05|2768.55|2780.99|2769.49|2777.85|2766.35|35
1734035900000|2024-12-12 20:38:20|2780.03|2768.53|2778.66|2767.16|2780.07|2768.57|2778.66|2767.16|33
1734035910000|2024-12-12 20:38:30|2778.64|2767.14|2778.4|2766.9|2780.34|2768.84|2776.69|2765.19|35
1734035920000|2024-12-12 20:38:40|2778.05|2766.55|2777.35|2765.85|2778.1|2766.6|2776.2|2764.7|33
1734035930000|2024-12-12 20:38:50|2777.28|2765.78|2780.1|2768.6|2780.58|2769.08|2777.25|2765.75|35
1734035940000|2024-12-12 20:39:00|2780.08|2768.58|2777.4|2765.9|2781.21|2769.71|2777.4|2765.9|39
1734035950000|2024-12-12 20:39:10|2777.35|2765.85|2782.53|2771.03|2782.55|2771.05|2776.61|2765.11|29
1734035960000|2024-12-12 20:39:20|2782.5|2771|2782.6|2771.1|2783.28|2771.78|2782.15|2770.65|34
1734035970000|2024-12-12 20:39:30|2783.19|2771.69|2785.28|2773.78|2785.28|2773.78|2782.45|2770.95|17
1734035980000|2024-12-12 20:39:40|2784.8|2773.3|2786.09|2774.59|2786.23|2774.73|2784.5|2773|27
1734035990000|2024-12-12 20:39:50|2786|2774.5|2788.51|2777.01|2789.75|2778.25|2786|2774.5|21
1734036000000|2024-12-12 20:40:00|2788.55|2777.05|2792.08|2780.58|2792.23|2780.73|2788.51|2777.01|27
1734036010000|2024-12-12 20:40:10|2792.06|2780.56|2790.8|2779.3|2792.06|2780.56|2788.2|2776.7|32
1734036020000|2024-12-12 20:40:20|2791.1|2779.6|2795.16|2783.66|2795.16|2783.66|2791.1|2779.6|31
1734036030000|2024-12-12 20:40:30|2795|2783.5|2791.92|2780.42|2795.16|2783.66|2789.9|2778.4|34
1734036040000|2024-12-12 20:40:40|2792.05|2780.55|2794.97|2783.47|2795.01|2783.51|2791.95|2780.45|33
1734036050000|2024-12-12 20:40:50|2795.1|2783.6|2793.98|2782.48|2797.15|2785.65|2793.76|2782.26|35
1734036060000|2024-12-12 20:41:00|2794|2782.5|2796.9|2785.4|2796.9|2785.4|2793.95|2782.45|39
1734036070000|2024-12-12 20:41:10|2796.33|2784.83|2797.25|2785.75|2797.73|2786.23|2795.4|2783.9|35
1734036080000|2024-12-12 20:41:20|2797.15|2785.65|2797|2785.5|2798.6|2787.1|2795.67|2784.17|33
1734036090000|2024-12-12 20:41:30|2796.84|2785.34|2795.23|2783.73|2796.95|2785.45|2794.62|2783.12|32
1734036100000|2024-12-12 20:41:40|2795.55|2784.05|2791.15|2779.65|2795.7|2784.2|2790.8|2779.3|29
1734036110000|2024-12-12 20:41:50|2791|2779.5|2794.1|2782.6|2794.25|2782.75|2790.72|2779.22|32
1734036120000|2024-12-12 20:42:00|2794.18|2782.68|2793.11|2781.61|2794.3|2782.8|2790.55|2779.05|39
1734036130000|2024-12-12 20:42:10|2793.08|2781.58|2800.14|2788.64|2800.14|2788.64|2793.08|2781.58|34
1734036140000|2024-12-12 20:42:20|2799.5|2788|2801.42|2789.92|2804.05|2792.55|2799.5|2788|36
1734036150000|2024-12-12 20:42:30|2801.4|2789.9|2801.23|2789.73|2801.45|2789.95|2798.1|2786.6|35
1734036160000|2024-12-12 20:42:40|2801.2|2789.7|2803.25|2791.75|2803.35|2791.85|2800.25|2788.75|29
1734036170000|2024-12-12 20:42:50|2803.75|2792.25|2809.23|2797.73|2809.23|2797.73|2803.75|2792.25|28
1734036180000|2024-12-12 20:43:00|2808.55|2797.05|2808.25|2796.75|2808.55|2797.05|2803.72|2792.22|33
1734036190000|2024-12-12 20:43:10|2807.25|2795.75|2808.41|2796.91|2809.25|2797.75|2807.11|2795.61|22
1734036200000|2024-12-12 20:43:20|2808.23|2796.73|2809.35|2797.85|2809.8|2798.3|2806.53|2795.03|26
1734036210000|2024-12-12 20:43:30|2808.24|2796.74|2807.28|2795.78|2808.24|2796.74|2803.4|2791.9|35
1734036220000|2024-12-12 20:43:40|2806.75|2795.25|2809.35|2797.85|2810.25|2798.75|2806.75|2795.25|18
1734036230000|2024-12-12 20:43:50|2808.85|2797.35|2806.9|2795.4|2809.3|2797.8|2806.35|2794.85|31
1734036240000|2024-12-12 20:44:00|2807.05|2795.55|2811.25|2799.75|2811.65|2800.15|2804.66|2793.16|38
1734036250000|2024-12-12 20:44:10|2811.6|2800.1|2810.47|2798.97|2811.6|2800.1|2808.93|2797.43|32
1734036260000|2024-12-12 20:44:20|2810.6|2799.1|2808.4|2796.9|2810.6|2799.1|2808.35|2796.85|30
1734036270000|2024-12-12 20:44:30|2808.8|2797.3|2814.3|2802.8|2814.52|2803.02|2805.85|2794.35|35
1734036280000|2024-12-12 20:44:40|2814.1|2802.6|2816.41|2804.91|2817|2805.5|2812.95|2801.45|35
1734036290000|2024-12-12 20:44:50|2816.45|2804.95|2820.18|2808.68|2820.25|2808.75|2816.45|2804.95|34
1734036300000|2024-12-12 20:45:00|2820.05|2808.55|2820.37|2808.87|2820.55|2809.05|2815.6|2804.1|36
1734036310000|2024-12-12 20:45:10|2820.55|2809.05|2828.23|2816.73|2828.55|2817.05|2819.9|2808.4|38
1734036320000|2024-12-12 20:45:20|2828.3|2816.8|2830.2|2818.7|2830.85|2819.35|2828.3|2816.8|32
1734036330000|2024-12-12 20:45:30|2829.9|2818.4|2839.1|2827.6|2839.1|2827.6|2829.9|2818.4|28
1734036340000|2024-12-12 20:45:40|2839.7|2828.2|2841.42|2829.92|2844.37|2832.87|2839.7|2828.2|37
1734036350000|2024-12-12 20:45:50|2841.1|2829.6|2841.05|2829.55|2842.55|2831.05|2836.34|2824.84|38
1734036360000|2024-12-12 20:46:00|2840.95|2829.45|2834.29|2822.79|2840.95|2829.45|2830.03|2818.53|40
1734036370000|2024-12-12 20:46:10|2834.42|2822.92|2834.05|2822.55|2837.5|2826|2832.25|2820.75|35
1734036380000|2024-12-12 20:46:20|2833.55|2822.05|2836.3|2824.8|2837.4|2825.9|2833.24|2821.74|38
1734036390000|2024-12-12 20:46:30|2837.15|2825.65|2842.5|2831|2842.5|2831|2837.05|2825.55|38
1734036400000|2024-12-12 20:46:40|2842.25|2830.75|2842.5|2831|2842.83|2831.33|2841.25|2829.75|38
1734036410000|2024-12-12 20:46:50|2842.42|2830.92|2844.6|2833.1|2844.7|2833.2|2842.42|2830.92|36
1734036420000|2024-12-12 20:47:00|2844.65|2833.15|2843.4|2831.9|2845.1|2833.6|2841.38|2829.88|38
1734036430000|2024-12-12 20:47:10|2842.9|2831.4|2839.48|2827.98|2842.9|2831.4|2838.05|2826.55|38
1734036440000|2024-12-12 20:47:20|2840.2|2828.7|2837.8|2826.3|2844.93|2833.43|2835.35|2823.85|39
1734036450000|2024-12-12 20:47:30|2838.78|2827.28|2840.25|2828.75|2843.62|2832.12|2838.78|2827.28|36
1734036460000|2024-12-12 20:47:40|2840.2|2828.7|2835.35|2823.85|2841.11|2829.61|2835.35|2823.85|37
1734036470000|2024-12-12 20:47:50|2834.33|2822.83|2836.1|2824.6|2836.48|2824.98|2832.95|2821.45|37
1734036480000|2024-12-12 20:48:00|2836.45|2824.95|2844.4|2832.9|2845.4|2833.9|2836.05|2824.55|39
1734036490000|2024-12-12 20:48:10|2844.55|2833.05|2839.23|2827.73|2844.95|2833.45|2839|2827.5|37
1734036500000|2024-12-12 20:48:20|2839.2|2827.7|2839.75|2828.25|2840.6|2829.1|2838.3|2826.8|36
1734036510000|2024-12-12 20:48:30|2839.7|2828.2|2841.5|2830|2842.85|2831.35|2838.75|2827.25|38
1734036520000|2024-12-12 20:48:40|2840.9|2829.4|2840.94|2829.44|2840.94|2829.44|2838.93|2827.43|37
1734036530000|2024-12-12 20:48:50|2840.96|2829.46|2843.4|2831.9|2843.4|2831.9|2840.96|2829.46|37
1734036540000|2024-12-12 20:49:00|2843.35|2831.85|2843.4|2831.9|2845.2|2833.7|2843.1|2831.6|38
1734036550000|2024-12-12 20:49:10|2843.3|2831.8|2843.05|2831.55|2843.94|2832.44|2840.75|2829.25|31
1734036560000|2024-12-12 20:49:20|2842.9|2831.4|2843.1|2831.6|2844.39|2832.89|2840.84|2829.34|37
1734036570000|2024-12-12 20:49:30|2842.75|2831.25|2844.73|2833.23|2845.01|2833.51|2842.64|2831.14|34
1734036580000|2024-12-12 20:49:40|2845.23|2833.73|2847.25|2835.75|2851.85|2840.35|2844.94|2833.44|33
1734036590000|2024-12-12 20:49:50|2846.9|2835.4|2844.83|2833.33|2846.9|2835.4|2843.1|2831.6|36
1734036600000|2024-12-12 20:50:00|2844.65|2833.15|2851.7|2840.2|2851.9|2840.4|2844.65|2833.15|38
1734036610000|2024-12-12 20:50:10|2851.55|2840.05|2850.81|2839.31|2853.46|2841.96|2850.81|2839.31|34
1734036620000|2024-12-12 20:50:20|2851.1|2839.6|2846.05|2834.55|2851.2|2839.7|2844.95|2833.45|40
1734036630000|2024-12-12 20:50:30|2845.8|2834.3|2845.25|2833.75|2847.85|2836.35|2845.25|2833.75|34
1734036640000|2024-12-12 20:50:40|2845.23|2833.73|2836.75|2825.25|2845.95|2834.45|2836.12|2824.62|39
1734036650000|2024-12-12 20:50:50|2836.8|2825.3|2843.05|2831.55|2843.05|2831.55|2836.8|2825.3|36
1734036660000|2024-12-12 20:51:00|2843.55|2832.05|2835.6|2824.1|2844.12|2832.62|2835.6|2824.1|35
1734036670000|2024-12-12 20:51:10|2835.65|2824.15|2832.35|2820.85|2836.65|2825.15|2832.35|2820.85|40
1734036680000|2024-12-12 20:51:20|2832.4|2820.9|2826.5|2815|2832.4|2820.9|2826.5|2815|36
1734036690000|2024-12-12 20:51:30|2826.45|2814.95|2818.31|2806.81|2826.55|2815.05|2817.58|2806.08|40
1734036700000|2024-12-12 20:51:40|2817.44|2805.94|2822.63|2811.13|2822.8|2811.3|2816.1|2804.6|38
1734036710000|2024-12-12 20:51:50|2822.68|2811.18|2822.53|2811.03|2823.88|2812.38|2819.75|2808.25|39
1734036720000|2024-12-12 20:52:00|2822.64|2811.14|2819.55|2808.05|2822.7|2811.2|2818.6|2807.1|37
1734036730000|2024-12-12 20:52:10|2818.7|2807.2|2810.2|2798.7|2818.7|2807.2|2809.9|2798.4|40
1734036740000|2024-12-12 20:52:20|2809.6|2798.1|2806.65|2795.15|2809.6|2798.1|2806.65|2795.15|38
1734036750000|2024-12-12 20:52:30|2806.6|2795.1|2799.6|2788.1|2806.6|2795.1|2799.48|2787.98|38
1734036760000|2024-12-12 20:52:40|2799.45|2787.95|2799.3|2787.8|2799.45|2787.95|2795.42|2783.92|39
1734036770000|2024-12-12 20:52:50|2799.57|2788.07|2794.79|2783.29|2799.65|2788.15|2794.6|2783.1|38
1734036780000|2024-12-12 20:53:00|2794.73|2783.23|2792.22|2780.72|2794.73|2783.23|2790.13|2778.63|38
1734036790000|2024-12-12 20:53:10|2791.15|2779.65|2801.85|2790.35|2803.23|2791.73|2791.15|2779.65|35
1734036800000|2024-12-12 20:53:20|2802.29|2790.79|2803.6|2792.1|2805.2|2793.7|2799.9|2788.4|36
1734036810000|2024-12-12 20:53:30|2803.5|2792|2809.6|2798.1|2809.6|2798.1|2802.84|2791.34|32
1734036820000|2024-12-12 20:53:40|2809.76|2798.26|2810.24|2798.74|2811.55|2800.05|2809.5|2798|35
1734036830000|2024-12-12 20:53:50|2810|2798.5|2808.47|2796.97|2810.38|2798.88|2807.6|2796.1|36
1734036840000|2024-12-12 20:54:00|2808.53|2797.03|2815.75|2804.25|2815.75|2804.25|2808.24|2796.74|39
1734036850000|2024-12-12 20:54:10|2816.5|2805|2819.73|2808.23|2821.08|2809.58|2816.5|2805|35
1734036860000|2024-12-12 20:54:20|2819.74|2808.24|2820.34|2808.84|2821.1|2809.6|2819.25|2807.75|34
1734036870000|2024-12-12 20:54:30|2820.57|2809.07|2823.54|2812.04|2823.54|2812.04|2819.75|2808.25|33
1734036880000|2024-12-12 20:54:40|2823.04|2811.54|2820.17|2808.67|2823.17|2811.67|2820.17|2808.67|38
1734036890000|2024-12-12 20:54:50|2820.23|2808.73|2823.36|2811.86|2823.65|2812.15|2820.17|2808.67|30
1734036900000|2024-12-12 20:55:00|2823.5|2812|2822.27|2810.77|2823.82|2812.32|2819.95|2808.45|36
1734036910000|2024-12-12 20:55:10|2822.35|2810.85|2821.15|2809.65|2822.35|2810.85|2819.3|2807.8|38
1734036920000|2024-12-12 20:55:20|2821.13|2809.63|2817.05|2805.55|2821.13|2809.63|2816.47|2804.97|35
1734036930000|2024-12-12 20:55:30|2816.88|2805.38|2817.45|2805.95|2818.7|2807.2|2815.6|2804.1|37
1734036940000|2024-12-12 20:55:40|2817.1|2805.6|2816.8|2805.3|2821.9|2810.4|2816.64|2805.14|35
1734036950000|2024-12-12 20:55:50|2817.4|2805.9|2812.2|2800.7|2817.91|2806.41|2811.9|2800.4|39
1734036960000|2024-12-12 20:56:00|2811.9|2800.4|2816|2804.5|2817.55|2806.05|2811.9|2800.4|36
1734036970000|2024-12-12 20:56:10|2815.85|2804.35|2821.85|2810.35|2821.85|2810.35|2815.5|2804|38
1734036980000|2024-12-12 20:56:20|2821.9|2810.4|2820.85|2809.35|2824.48|2812.98|2820.3|2808.8|37
1734036990000|2024-12-12 20:56:30|2820.8|2809.3|2823.35|2811.85|2823.79|2812.29|2819.68|2808.18|37
1734037000000|2024-12-12 20:56:40|2823.38|2811.88|2824.34|2812.84|2824.45|2812.95|2821.25|2809.75|33
1734037010000|2024-12-12 20:56:50|2824.4|2812.9|2825.78|2814.28|2826.75|2815.25|2824.35|2812.85|34
1734037020000|2024-12-12 20:57:00|2825.73|2814.23|2821.55|2810.05|2825.73|2814.23|2821.55|2810.05|38
1734037030000|2024-12-12 20:57:10|2821.25|2809.75|2821.15|2809.65|2821.91|2810.41|2819.6|2808.1|32
1734037040000|2024-12-12 20:57:20|2820.65|2809.15|2818.25|2806.75|2822.24|2810.74|2817.75|2806.25|36
1734037050000|2024-12-12 20:57:30|2818.3|2806.8|2821.23|2809.73|2821.23|2809.73|2818.3|2806.8|30
1734037060000|2024-12-12 20:57:40|2821.73|2810.23|2819.75|2808.25|2822.25|2810.75|2819.35|2807.85|31
1734037070000|2024-12-12 20:57:50|2820.28|2808.78|2822.44|2810.94|2822.6|2811.1|2820.23|2808.73|35
1734037080000|2024-12-12 20:58:00|2822.5|2811|2834.33|2822.83|2834.33|2822.83|2822.5|2811|36
1734037090000|2024-12-12 20:58:10|2834.35|2822.85|2837.14|2825.64|2840|2828.5|2834.35|2822.85|35
1734037100000|2024-12-12 20:58:20|2836.67|2825.17|2837.1|2825.6|2839.49|2827.99|2836.1|2824.6|37
1734037110000|2024-12-12 20:58:30|2837.5|2826|2837.18|2825.68|2840.15|2828.65|2836.35|2824.85|36
1734037120000|2024-12-12 20:58:40|2837.15|2825.65|2842.85|2831.35|2843.06|2831.56|2837.15|2825.65|30
1734037130000|2024-12-12 20:58:50|2842.9|2831.4|2844.64|2833.14|2844.64|2833.14|2842.5|2831|35
1734037140000|2024-12-12 20:59:00|2845.23|2833.73|2848.25|2836.75|2848.8|2837.3|2845.23|2833.73|37
1734037150000|2024-12-12 20:59:10|2848.1|2836.6|2853.8|2842.3|2853.8|2842.3|2848.1|2836.6|40
1734037160000|2024-12-12 20:59:20|2854.7|2843.2|2847.81|2836.31|2854.7|2843.2|2847.75|2836.25|40
1734037170000|2024-12-12 20:59:30|2849.75|2838.25|2850.96|2839.46|2853.9|2842.4|2849.65|2838.15|37
1734037180000|2024-12-12 20:59:40|2850.41|2838.91|2840.95|2829.45|2850.41|2838.91|2840.05|2828.55|37
1734037190000|2024-12-12 20:59:50|2841.34|2829.84|2841.45|2829.95|2841.92|2830.42|2838.05|2826.55|37
1734037200000|2024-12-12 21:00:00|2841.57|2830.07|2840.3|2828.8|2845.52|2834.02|2840.3|2828.8|39
1734037210000|2024-12-12 21:00:10|2840|2828.5|2834.3|2822.8|2840|2828.5|2834.3|2822.8|37
1734037220000|2024-12-12 21:00:20|2834.5|2823|2838.07|2826.57|2838.09|2826.59|2833.03|2821.53|39
1734037230000|2024-12-12 21:00:30|2837.94|2826.44|2844.14|2832.64|2844.14|2832.64|2837.94|2826.44|38
1734037240000|2024-12-12 21:00:40|2844.3|2832.8|2848.13|2836.63|2848.95|2837.45|2844.3|2832.8|39
1734037250000|2024-12-12 21:00:50|2848.26|2836.76|2843.32|2831.82|2848.45|2836.95|2843.32|2831.82|38
1734037260000|2024-12-12 21:01:00|2842.9|2831.4|2837.92|2826.42|2842.9|2831.4|2834.3|2822.8|38
1734037270000|2024-12-12 21:01:10|2837.45|2825.95|2839.2|2827.7|2840.93|2829.43|2836.8|2825.3|37
1734037280000|2024-12-12 21:01:20|2839.13|2827.63|2843.75|2832.25|2843.75|2832.25|2837.75|2826.25|37
1734037290000|2024-12-12 21:01:30|2844.9|2833.4|2839.4|2827.9|2845.05|2833.55|2838.5|2827|39
1734037300000|2024-12-12 21:01:40|2838.9|2827.4|2837|2825.5|2838.9|2827.4|2835.55|2824.05|34
1734037310000|2024-12-12 21:01:50|2837.08|2825.58|2834.33|2822.83|2837.45|2825.95|2833.65|2822.15|39
1734037320000|2024-12-12 21:02:00|2834.85|2823.35|2844.17|2832.67|2844.17|2832.67|2834.85|2823.35|38
1734037330000|2024-12-12 21:02:10|2846.25|2834.75|2849.7|2838.2|2852.5|2841|2846|2834.5|38
1734037340000|2024-12-12 21:02:20|2849.2|2837.7|2852.45|2840.95|2852.45|2840.95|2848.5|2837|34
1734037350000|2024-12-12 21:02:30|2851.95|2840.45|2852.7|2841.2|2854.05|2842.55|2849.8|2838.3|38
1734037360000|2024-12-12 21:02:40|2851.8|2840.3|2851.35|2839.85|2857.53|2846.03|2850.84|2839.34|34
1734037370000|2024-12-12 21:02:50|2851.2|2839.7|2848.83|2837.33|2851.8|2840.3|2847.73|2836.23|39
1734037380000|2024-12-12 21:03:00|2848.69|2837.19|2847.75|2836.25|2852.98|2841.48|2847.75|2836.25|38
1734037390000|2024-12-12 21:03:10|2847.73|2836.23|2855.9|2844.4|2856|2844.5|2847.73|2836.23|39
1734037400000|2024-12-12 21:03:20|2856.3|2844.8|2854.54|2843.04|2856.3|2844.8|2852.98|2841.48|40
1734037410000|2024-12-12 21:03:30|2854.1|2842.6|2853.37|2841.87|2854.49|2842.99|2851.4|2839.9|39
1734037420000|2024-12-12 21:03:40|2853.19|2841.69|2855.5|2844|2858.15|2846.65|2853.19|2841.69|40
1734037430000|2024-12-12 21:03:50|2853.51|2842.01|2859.88|2848.38|2860.65|2849.15|2853.51|2842.01|37
1734037440000|2024-12-12 21:04:00|2859.9|2848.4|2857|2845.5|2859.9|2848.4|2855|2843.5|39
1734037450000|2024-12-12 21:04:10|2857.9|2846.4|2857.9|2846.4|2858.34|2846.84|2855.25|2843.75|37
1734037460000|2024-12-12 21:04:20|2857.94|2846.44|2855.2|2843.7|2858.2|2846.7|2854.87|2843.37|39
1734037470000|2024-12-12 21:04:30|2855.05|2843.55|2854.39|2842.89|2856.18|2844.68|2853.14|2841.64|40
1734037480000|2024-12-12 21:04:40|2853.2|2841.7|2860.8|2849.3|2861.5|2850|2853.05|2841.55|37
1734037490000|2024-12-12 21:04:50|2860.62|2849.12|2859.5|2848|2861.45|2849.95|2859.5|2848|36
1734037500000|2024-12-12 21:05:00|2859.6|2848.1|2860.15|2848.65|2861.21|2849.71|2857.3|2845.8|37
1734037510000|2024-12-12 21:05:10|2859.65|2848.15|2856.2|2844.7|2859.82|2848.32|2856.2|2844.7|39
1734037520000|2024-12-12 21:05:20|2856.3|2844.8|2851.5|2840|2856.6|2845.1|2851.5|2840|38
1734037530000|2024-12-12 21:05:30|2850.95|2839.45|2852.65|2841.15|2853.35|2841.85|2848.34|2836.84|39
1734037540000|2024-12-12 21:05:40|2852.7|2841.2|2849|2837.5|2854.35|2842.85|2849|2837.5|36
1734037550000|2024-12-12 21:05:50|2848.65|2837.15|2851.35|2839.85|2853.55|2842.05|2848.6|2837.1|36
1734037560000|2024-12-12 21:06:00|2851.4|2839.9|2856.01|2844.51|2856.7|2845.2|2851.4|2839.9|39
1734037570000|2024-12-12 21:06:10|2856.79|2845.29|2858.55|2847.05|2858.8|2847.3|2856.02|2844.52|38
1734037580000|2024-12-12 21:06:20|2858.26|2846.76|2858.45|2846.95|2858.45|2846.95|2856.1|2844.6|38
1734037590000|2024-12-12 21:06:30|2858.35|2846.85|2859.59|2848.09|2864.06|2852.56|2858.35|2846.85|36
1734037600000|2024-12-12 21:06:40|2860.28|2848.78|2859.4|2847.9|2860.28|2848.78|2854.95|2843.45|37
1734037610000|2024-12-12 21:06:50|2859.25|2847.75|2857.28|2845.78|2859.7|2848.2|2855.85|2844.35|39
1734037620000|2024-12-12 21:07:00|2857.5|2846|2856.29|2844.79|2858.93|2847.43|2856.29|2844.79|37
1734037630000|2024-12-12 21:07:10|2855.25|2843.75|2853.5|2842|2856|2844.5|2853.5|2842|36
1734037640000|2024-12-12 21:07:20|2853.35|2841.85|2857.8|2846.3|2860.05|2848.55|2853.25|2841.75|35
1734037650000|2024-12-12 21:07:30|2857.23|2845.73|2854.05|2842.55|2857.23|2845.73|2854|2842.5|38
1734037660000|2024-12-12 21:07:40|2853.75|2842.25|2854.4|2842.9|2854.55|2843.05|2853.24|2841.74|30
1734037670000|2024-12-12 21:07:50|2854.18|2842.68|2855.3|2843.8|2856.7|2845.2|2854.18|2842.68|38
1734037680000|2024-12-12 21:08:00|2855.13|2843.63|2854.45|2842.95|2858.06|2846.56|2854.2|2842.7|37
1734037690000|2024-12-12 21:08:10|2854.94|2843.44|2853.18|2841.68|2855.45|2843.95|2852.83|2841.33|35
1734037700000|2024-12-12 21:08:20|2852.88|2841.38|2859.07|2847.57|2859.07|2847.57|2852.88|2841.38|37
1734037710000|2024-12-12 21:08:30|2859.6|2848.1|2865.55|2854.05|2865.57|2854.07|2858.85|2847.35|40
1734037720000|2024-12-12 21:08:40|2865.64|2854.14|2867.7|2856.2|2868.75|2857.25|2863.25|2851.75|38
1734037730000|2024-12-12 21:08:50|2867.38|2855.88|2867.9|2856.4|2868.35|2856.85|2866.4|2854.9|38
1734037740000|2024-12-12 21:09:00|2867.89|2856.39|2865|2853.5|2867.99|2856.49|2863.01|2851.51|37
1734037750000|2024-12-12 21:09:10|2864.98|2853.48|2867.14|2855.64|2867.34|2855.84|2864.45|2852.95|37
1734037760000|2024-12-12 21:09:20|2866.99|2855.49|2869.25|2857.75|2869.35|2857.85|2865.65|2854.15|37
1734037770000|2024-12-12 21:09:30|2869.67|2858.17|2871.95|2860.45|2872.3|2860.8|2867.95|2856.45|36
1734037780000|2024-12-12 21:09:40|2871.65|2860.15|2872.45|2860.95|2873.2|2861.7|2871.17|2859.67|37
1734037790000|2024-12-12 21:09:50|2872.7|2861.2|2874.05|2862.55|2874.1|2862.6|2871.25|2859.75|37
1734037800000|2024-12-12 21:10:00|2874.23|2862.73|2871.65|2860.15|2876.35|2864.85|2870.7|2859.2|37
1734037810000|2024-12-12 21:10:10|2871.5|2860|2869.16|2857.66|2871.65|2860.15|2868.7|2857.2|38
1734037820000|2024-12-12 21:10:20|2869.94|2858.44|2871.05|2859.55|2871.77|2860.27|2869.4|2857.9|40
1734037830000|2024-12-12 21:10:30|2870.6|2859.1|2874.7|2863.2|2876.35|2864.85|2870.15|2858.65|38
1734037840000|2024-12-12 21:10:40|2874.65|2863.15|2877.85|2866.35|2878.55|2867.05|2872.95|2861.45|38
1734037850000|2024-12-12 21:10:50|2877.5|2866|2878.3|2866.8|2878.3|2866.8|2874.7|2863.2|35
1734037860000|2024-12-12 21:11:00|2878.4|2866.9|2878.81|2867.31|2878.81|2867.31|2876.52|2865.02|36
1734037870000|2024-12-12 21:11:10|2879.2|2867.7|2878.57|2867.07|2881.35|2869.85|2878.3|2866.8|38
1734037880000|2024-12-12 21:11:20|2878.23|2866.73|2880.83|2869.33|2881.55|2870.05|2876.95|2865.45|37
1734037890000|2024-12-12 21:11:30|2880.76|2869.26|2881.1|2869.6|2881.7|2870.2|2879.3|2867.8|34
1734037900000|2024-12-12 21:11:40|2881.39|2869.89|2882.3|2870.8|2882.35|2870.85|2880.95|2869.45|36
1734037910000|2024-12-12 21:11:50|2882.18|2870.68|2882.3|2870.8|2883.4|2871.9|2879.75|2868.25|33
1734037920000|2024-12-12 21:12:00|2882.2|2870.7|2883.78|2872.28|2884.4|2872.9|2879.75|2868.25|37
1734037930000|2024-12-12 21:12:10|2883.73|2872.23|2884.2|2872.7|2884.82|2873.32|2883.2|2871.7|32
1734037940000|2024-12-12 21:12:20|2884.3|2872.8|2879.3|2867.8|2884.72|2873.22|2877.8|2866.3|39
1734037950000|2024-12-12 21:12:30|2879.44|2867.94|2879.85|2868.35|2879.95|2868.45|2878.55|2867.05|36
1734037960000|2024-12-12 21:12:40|2880.15|2868.65|2891.45|2879.95|2891.45|2879.95|2879.98|2868.48|33
1734037970000|2024-12-12 21:12:50|2892.6|2881.1|2902.8|2891.3|2903|2891.5|2892.6|2881.1|36
1734037980000|2024-12-12 21:13:00|2902.7|2891.2|2887.68|2876.18|2903.09|2891.59|2887.68|2876.18|40
1734037990000|2024-12-12 21:13:10|2887.23|2875.73|2889.5|2878|2892.35|2880.85|2882.65|2871.15|40
1734038000000|2024-12-12 21:13:20|2889.55|2878.05|2887.27|2875.77|2892.35|2880.85|2887.27|2875.77|39
1734038010000|2024-12-12 21:13:30|2887.33|2875.83|2889.7|2878.2|2892.5|2881|2886.9|2875.4|39
1734038020000|2024-12-12 21:13:40|2889.45|2877.95|2885.9|2874.4|2889.45|2877.95|2884.35|2872.85|39
1734038030000|2024-12-12 21:13:50|2886.15|2874.65|2889.85|2878.35|2890.45|2878.95|2885.4|2873.9|36
1734038040000|2024-12-12 21:14:00|2889.45|2877.95|2894.25|2882.75|2894.9|2883.4|2887.25|2875.75|38
1734038050000|2024-12-12 21:14:10|2894.95|2883.45|2887.9|2876.4|2896.3|2884.8|2887.65|2876.15|40
1734038060000|2024-12-12 21:14:20|2887.6|2876.1|2882.12|2870.62|2887.6|2876.1|2882.12|2870.62|40
1734038070000|2024-12-12 21:14:30|2882.1|2870.6|2884.95|2873.45|2885.4|2873.9|2879.15|2867.65|35
1734038080000|2024-12-12 21:14:40|2884.76|2873.26|2883.75|2872.25|2888.15|2876.65|2882.3|2870.8|38
1734038090000|2024-12-12 21:14:50|2883.95|2872.45|2887.59|2876.09|2888.05|2876.55|2883.95|2872.45|38
1734038100000|2024-12-12 21:15:00|2887.26|2875.76|2888.96|2877.46|2891.35|2879.85|2887.26|2875.76|38
1734038110000|2024-12-12 21:15:10|2887.35|2875.85|2874.8|2863.3|2887.75|2876.25|2874.8|2863.3|40
1734038120000|2024-12-12 21:15:20|2874.65|2863.15|2868.9|2857.4|2874.65|2863.15|2866.05|2854.55|40
1734038130000|2024-12-12 21:15:30|2868.6|2857.1|2860.15|2848.65|2873.55|2862.05|2860.15|2848.65|40
1734038140000|2024-12-12 21:15:40|2858.9|2847.4|2863.3|2851.8|2863.3|2851.8|2858.77|2847.27|27
1734038150000|2024-12-12 21:15:50|2864.09|2852.59|2863.45|2851.95|2864.09|2852.59|2860.34|2848.84|40
1734038160000|2024-12-12 21:16:00|2863.8|2852.3|2866.95|2855.45|2868.75|2857.25|2862.5|2851|34
1734038170000|2024-12-12 21:16:10|2867.05|2855.55|2865.85|2854.35|2868.25|2856.75|2865.85|2854.35|36
1734038180000|2024-12-12 21:16:20|2866|2854.5|2866.9|2855.4|2868.65|2857.15|2865.5|2854|37
1734038190000|2024-12-12 21:16:30|2867.2|2855.7|2867.65|2856.15|2868.05|2856.55|2863.25|2851.75|39
1734038200000|2024-12-12 21:16:40|2867.87|2856.37|2869.05|2857.55|2871.08|2859.58|2867.87|2856.37|39
1734038210000|2024-12-12 21:16:50|2869.49|2857.99|2873.49|2861.99|2873.49|2861.99|2868.5|2857|37
1734038220000|2024-12-12 21:17:00|2874.12|2862.62|2883.8|2872.3|2884.03|2872.53|2874.12|2862.62|39
1734038230000|2024-12-12 21:17:10|2884|2872.5|2885.35|2873.85|2885.35|2873.85|2882.18|2870.68|36
1734038240000|2024-12-12 21:17:20|2884.83|2873.33|2898.6|2887.1|2898.6|2887.1|2884|2872.5|36
1734038250000|2024-12-12 21:17:30|2898|2886.5|2903.3|2891.8|2903.3|2891.8|2897.61|2886.11|39
1734038260000|2024-12-12 21:17:40|2902.85|2891.35|2903|2891.5|2905.35|2893.85|2902.45|2890.95|36
1734038270000|2024-12-12 21:17:50|2903.06|2891.56|2909.2|2897.7|2909.45|2897.95|2902.45|2890.95|39
1734038280000|2024-12-12 21:18:00|2909.25|2897.75|2902.95|2891.45|2909.25|2897.75|2900|2888.5|40
1734038290000|2024-12-12 21:18:10|2904.2|2892.7|2909.08|2897.58|2909.87|2898.37|2904.2|2892.7|40
1734038300000|2024-12-12 21:18:20|2909.35|2897.85|2911.19|2899.69|2913.97|2902.47|2909.35|2897.85|36
1734038310000|2024-12-12 21:18:30|2911.58|2900.08|2914.7|2903.2|2914.86|2903.36|2911.58|2900.08|37
1734038320000|2024-12-12 21:18:40|2914.66|2903.16|2911.25|2899.75|2914.66|2903.16|2905.05|2893.55|38
1734038330000|2024-12-12 21:18:50|2911.9|2900.4|2914.71|2903.21|2914.71|2903.21|2911.15|2899.65|38
1734038340000|2024-12-12 21:19:00|2914.76|2903.26|2913.78|2902.28|2917.07|2905.57|2912.8|2901.3|38
1734038350000|2024-12-12 21:19:10|2912.41|2900.91|2910.3|2898.8|2912.41|2900.91|2905.28|2893.78|38
1734038360000|2024-12-12 21:19:20|2909.8|2898.3|2914.75|2903.25|2917.6|2906.1|2909.8|2898.3|38
1734038370000|2024-12-12 21:19:30|2914.9|2903.4|2914.98|2903.48|2917.7|2906.2|2914.75|2903.25|38
1734038380000|2024-12-12 21:19:40|2915.25|2903.75|2915.85|2904.35|2916.7|2905.2|2914.95|2903.45|39
1734038390000|2024-12-12 21:19:50|2915.81|2904.31|2908.8|2897.3|2918.05|2906.55|2908.8|2897.3|39
1734038400000|2024-12-12 21:20:00|2908.65|2897.15|2905.8|2894.3|2909.28|2897.78|2903.03|2891.53|40
1734038410000|2024-12-12 21:20:10|2906.27|2894.77|2916.1|2904.6|2916.75|2905.25|2905.95|2894.45|39
1734038420000|2024-12-12 21:20:20|2916.33|2904.83|2901.43|2889.93|2916.33|2904.83|2901.43|2889.93|39
1734038430000|2024-12-12 21:20:30|2901.33|2889.83|2907.27|2895.77|2908.75|2897.25|2901.33|2889.83|36
1734038440000|2024-12-12 21:20:40|2907.23|2895.73|2898.15|2886.65|2907.23|2895.73|2898.15|2886.65|37
1734038450000|2024-12-12 21:20:50|2898.05|2886.55|2901.75|2890.25|2901.75|2890.25|2897.52|2886.02|37
1734038460000|2024-12-12 21:21:00|2901.5|2890|2901.87|2890.37|2903.1|2891.6|2899.58|2888.08|37
1734038470000|2024-12-12 21:21:10|2901.9|2890.4|2903.55|2892.05|2906|2894.5|2901.9|2890.4|36
1734038480000|2024-12-12 21:21:20|2904.25|2892.75|2897.75|2886.25|2904.25|2892.75|2897.75|2886.25|36
1734038490000|2024-12-12 21:21:30|2897.6|2886.1|2896.1|2884.6|2901.2|2889.7|2895.65|2884.15|38
1734038500000|2024-12-12 21:21:40|2896.5|2885|2906.55|2895.05|2906.55|2895.05|2896.5|2885|38
1734038510000|2024-12-12 21:21:50|2906.5|2895|2904.35|2892.85|2907.85|2896.35|2904.35|2892.85|35
1734038520000|2024-12-12 21:22:00|2904.25|2892.75|2903.75|2892.25|2905.6|2894.1|2901.73|2890.23|37
1734038530000|2024-12-12 21:22:10|2904.05|2892.55|2919.25|2907.75|2919.25|2907.75|2902.9|2891.4|39
1734038540000|2024-12-12 21:22:20|2919.45|2907.95|2920.05|2908.55|2920.85|2909.35|2917.76|2906.26|39
1734038550000|2024-12-12 21:22:30|2920.7|2909.2|2917.75|2906.25|2921|2909.5|2917.3|2905.8|40
1734038560000|2024-12-12 21:22:40|2918.2|2906.7|2914.7|2903.2|2918.5|2907|2914.59|2903.09|37
1734038570000|2024-12-12 21:22:50|2914.5|2903|2918.1|2906.6|2920.09|2908.59|2914.5|2903|40
1734038580000|2024-12-12 21:23:00|2918.2|2906.7|2921.41|2909.91|2921.77|2910.27|2916.79|2905.29|38
1734038590000|2024-12-12 21:23:10|2921.42|2909.92|2916.65|2905.15|2922.65|2911.15|2916.65|2905.15|38
1734038600000|2024-12-12 21:23:20|2916.7|2905.2|2913.4|2901.9|2916.95|2905.45|2911.39|2899.89|40
1734038610000|2024-12-12 21:23:30|2913.8|2902.3|2913.65|2902.15|2914.75|2903.25|2913.3|2901.8|37
1734038620000|2024-12-12 21:23:40|2913.35|2901.85|2915.3|2903.8|2917.3|2905.8|2912.05|2900.55|39
1734038630000|2024-12-12 21:23:50|2915.85|2904.35|2912|2900.5|2916|2904.5|2910.9|2899.4|37
1734038640000|2024-12-12 21:24:00|2914.85|2903.35|2908.4|2896.9|2916.2|2904.7|2908.4|2896.9|36
1734038650000|2024-12-12 21:24:10|2908.25|2896.75|2907.95|2896.45|2909.4|2897.9|2907.25|2895.75|38
1734038660000|2024-12-12 21:24:20|2907.9|2896.4|2904.7|2893.2|2907.9|2896.4|2902.6|2891.1|37
1734038670000|2024-12-12 21:24:30|2904.55|2893.05|2906.25|2894.75|2906.25|2894.75|2904.4|2892.9|38
1734038680000|2024-12-12 21:24:40|2906.2|2894.7|2899|2887.5|2906.2|2894.7|2899|2887.5|34
1734038690000|2024-12-12 21:24:50|2899.22|2887.72|2893.9|2882.4|2899.22|2887.72|2892.98|2881.48|38
1734038700000|2024-12-12 21:25:00|2894.05|2882.55|2894.4|2882.9|2894.7|2883.2|2889.05|2877.55|37
1734038710000|2024-12-12 21:25:10|2893.7|2882.2|2892.2|2880.7|2896.79|2885.29|2892.2|2880.7|34
1734038720000|2024-12-12 21:25:20|2893.27|2881.77|2898.58|2887.08|2898.9|2887.4|2893.1|2881.6|38
1734038730000|2024-12-12 21:25:30|2897.49|2885.99|2895.7|2884.2|2897.75|2886.25|2894.5|2883|23
1734038740000|2024-12-12 21:25:40|2895.5|2884|2899.7|2888.2|2900.95|2889.45|2894.55|2883.05|36
1734038750000|2024-12-12 21:25:50|2899.79|2888.29|2903.15|2891.65|2903.15|2891.65|2899.35|2887.85|29
1734038760000|2024-12-12 21:26:00|2902.95|2891.45|2908.75|2897.25|2909|2897.5|2901.07|2889.57|36
1734038770000|2024-12-12 21:26:10|2908.25|2896.75|2908.9|2897.4|2909.93|2898.43|2907.55|2896.05|30
1734038780000|2024-12-12 21:26:20|2908.58|2897.08|2910.3|2898.8|2912.6|2901.1|2907.92|2896.42|35
1734038790000|2024-12-12 21:26:30|2910|2898.5|2906.36|2894.86|2910|2898.5|2905.05|2893.55|31
1734038800000|2024-12-12 21:26:40|2908.02|2896.52|2904.73|2893.23|2908.02|2896.52|2903.55|2892.05|39
1734038810000|2024-12-12 21:26:50|2904.65|2893.15|2904.3|2892.8|2908.7|2897.2|2904.3|2892.8|31
1734038820000|2024-12-12 21:27:00|2904.28|2892.78|2906.05|2894.55|2907.35|2895.85|2901.1|2889.6|39
1734038830000|2024-12-12 21:27:10|2906.15|2894.65|2903.25|2891.75|2909.35|2897.85|2902.95|2891.45|39
1734038840000|2024-12-12 21:27:20|2904.4|2892.9|2907.65|2896.15|2907.65|2896.15|2903.95|2892.45|36
1734038850000|2024-12-12 21:27:30|2907.7|2896.2|2908.35|2896.85|2909|2897.5|2905.98|2894.48|38
1734038860000|2024-12-12 21:27:40|2908.45|2896.95|2905.58|2894.08|2908.45|2896.95|2904.17|2892.67|37
1734038870000|2024-12-12 21:27:50|2905.65|2894.15|2915.67|2904.17|2915.67|2904.17|2903.85|2892.35|39
1734038880000|2024-12-12 21:28:00|2915.6|2904.1|2914.85|2903.35|2915.6|2904.1|2913.25|2901.75|39
1734038890000|2024-12-12 21:28:10|2914.74|2903.24|2911.2|2899.7|2914.74|2903.24|2909.8|2898.3|34
1734038900000|2024-12-12 21:28:20|2911.35|2899.85|2909.4|2897.9|2911.35|2899.85|2908.55|2897.05|37
1734038910000|2024-12-12 21:28:30|2907.46|2895.96|2905.73|2894.23|2907.46|2895.96|2904.05|2892.55|35
1734038920000|2024-12-12 21:28:40|2906.05|2894.55|2903.79|2892.29|2908.3|2896.8|2903.79|2892.29|40
1734038930000|2024-12-12 21:28:50|2903.78|2892.28|2907.75|2896.25|2907.9|2896.4|2902.45|2890.95|40
1734038940000|2024-12-12 21:29:00|2906.25|2894.75|2904.99|2893.49|2906.25|2894.75|2902.9|2891.4|32
1734038950000|2024-12-12 21:29:10|2905.04|2893.54|2906.8|2895.3|2907.35|2895.85|2905.04|2893.54|40
1734038960000|2024-12-12 21:29:20|2906.6|2895.1|2903.83|2892.33|2906.6|2895.1|2900.8|2889.3|38
1734038970000|2024-12-12 21:29:30|2903.95|2892.45|2909.9|2898.4|2909.9|2898.4|2903.93|2892.43|40
1734038980000|2024-12-12 21:29:40|2909.7|2898.2|2906.03|2894.53|2909.7|2898.2|2904.25|2892.75|39
1734038990000|2024-12-12 21:29:50|2905.93|2894.43|2906.25|2894.75|2907.14|2895.64|2904.93|2893.43|38
1734039000000|2024-12-12 21:30:00|2906.4|2894.9|2905.65|2894.15|2907.6|2896.1|2904.25|2892.75|36
1734039010000|2024-12-12 21:30:10|2905.45|2893.95|2904.5|2893|2906.98|2895.48|2903.8|2892.3|35
1734039020000|2024-12-12 21:30:20|2905.39|2893.89|2900.05|2888.55|2907.11|2895.61|2900.05|2888.55|38
1734039030000|2024-12-12 21:30:30|2899.95|2888.45|2898|2886.5|2900.09|2888.59|2898|2886.5|36
1734039040000|2024-12-12 21:30:40|2897.9|2886.4|2897.87|2886.37|2900.35|2888.85|2897.1|2885.6|39
1734039050000|2024-12-12 21:30:50|2897.25|2885.75|2898.3|2886.8|2898.3|2886.8|2894.2|2882.7|40
1734039060000|2024-12-12 21:31:00|2898.1|2886.6|2897.15|2885.65|2899.7|2888.2|2896.65|2885.15|36
1734039070000|2024-12-12 21:31:10|2896.6|2885.1|2892.55|2881.05|2896.6|2885.1|2892.55|2881.05|39
1734039080000|2024-12-12 21:31:20|2892.4|2880.9|2891.15|2879.65|2892.98|2881.48|2890.35|2878.85|36
1734039090000|2024-12-12 21:31:30|2891.35|2879.85|2892.8|2881.3|2894.95|2883.45|2890.28|2878.78|38
1734039100000|2024-12-12 21:31:40|2893.3|2881.8|2895.95|2884.45|2895.95|2884.45|2892|2880.5|40
1734039110000|2024-12-12 21:31:50|2896.81|2885.31|2903.15|2891.65|2904.05|2892.55|2895.9|2884.4|37
1734039120000|2024-12-12 21:32:00|2902.9|2891.4|2896.78|2885.28|2903.14|2891.64|2896.78|2885.28|27
1734039130000|2024-12-12 21:32:10|2897.01|2885.51|2896.5|2885|2897.97|2886.47|2895.75|2884.25|36
1734039140000|2024-12-12 21:32:20|2896.75|2885.25|2895.2|2883.7|2897.25|2885.75|2895.2|2883.7|36
1734039150000|2024-12-12 21:32:30|2895.4|2883.9|2895|2883.5|2895.4|2883.9|2893.25|2881.75|33
1734039160000|2024-12-12 21:32:40|2895.15|2883.65|2895.6|2884.1|2895.6|2884.1|2892.48|2880.98|34
1734039170000|2024-12-12 21:32:50|2895.63|2884.13|2901.6|2890.1|2902.12|2890.62|2895.5|2884|39
1734039180000|2024-12-12 21:33:00|2901.65|2890.15|2899.56|2888.06|2903.75|2892.25|2897.8|2886.3|39
1734039190000|2024-12-12 21:33:10|2899.6|2888.1|2899.31|2887.81|2901|2889.5|2897|2885.5|39
1734039200000|2024-12-12 21:33:20|2900.73|2889.23|2903.05|2891.55|2903.45|2891.95|2899.75|2888.25|35
1734039210000|2024-12-12 21:33:30|2902.75|2891.25|2905.7|2894.2|2907.48|2895.98|2900.84|2889.34|39
1734039220000|2024-12-12 21:33:40|2905.9|2894.4|2906.75|2895.25|2906.75|2895.25|2904.7|2893.2|35
1734039230000|2024-12-12 21:33:50|2907.7|2896.2|2911.85|2900.35|2912.45|2900.95|2906.3|2894.8|37
1734039240000|2024-12-12 21:34:00|2911.82|2900.32|2905.05|2893.55|2914.25|2902.75|2905.05|2893.55|40
1734039250000|2024-12-12 21:34:10|2905.4|2893.9|2909.1|2897.6|2909.1|2897.6|2904.1|2892.6|39
1734039260000|2024-12-12 21:34:20|2909.45|2897.95|2912.25|2900.75|2913.1|2901.6|2908.74|2897.24|33
1734039270000|2024-12-12 21:34:30|2912.05|2900.55|2909.73|2898.23|2912.25|2900.75|2908.68|2897.18|38
1734039280000|2024-12-12 21:34:40|2910.23|2898.73|2912.11|2900.61|2912.52|2901.02|2910|2898.5|36
1734039290000|2024-12-12 21:34:50|2912.06|2900.56|2914.4|2902.9|2915.03|2903.53|2912.06|2900.56|33
1734039300000|2024-12-12 21:35:00|2914.45|2902.95|2911.45|2899.95|2915.1|2903.6|2908.65|2897.15|38
1734039310000|2024-12-12 21:35:10|2911.35|2899.85|2909.75|2898.25|2911.5|2900|2908.28|2896.78|35
1734039320000|2024-12-12 21:35:20|2910.19|2898.69|2904.58|2893.08|2911.85|2900.35|2903.83|2892.33|36
1734039330000|2024-12-12 21:35:30|2904.63|2893.13|2910.5|2899|2912|2900.5|2904.15|2892.65|38
1734039340000|2024-12-12 21:35:40|2910.55|2899.05|2908.6|2897.1|2910.63|2899.13|2908.2|2896.7|31
1734039350000|2024-12-12 21:35:50|2908.7|2897.2|2893.65|2882.15|2909.25|2897.75|2891.09|2879.59|36
1734039360000|2024-12-12 21:36:00|2894.15|2882.65|2894.25|2882.75|2896.01|2884.51|2892.83|2881.33|39
1734039370000|2024-12-12 21:36:10|2894.27|2882.77|2888.94|2877.44|2894.27|2882.77|2888.94|2877.44|38
1734039380000|2024-12-12 21:36:20|2889.09|2877.59|2886.71|2875.21|2890.04|2878.54|2886.71|2875.21|40
1734039390000|2024-12-12 21:36:30|2886.16|2874.66|2875.65|2864.15|2886.16|2874.66|2875.65|2864.15|40
1734039400000|2024-12-12 21:36:40|2875.5|2864|2878.55|2867.05|2880.8|2869.3|2874.63|2863.13|38
1734039410000|2024-12-12 21:36:50|2878.3|2866.8|2877.76|2866.26|2878.3|2866.8|2873.89|2862.39|39
1734039420000|2024-12-12 21:37:00|2877.87|2866.37|2872.85|2861.35|2878.5|2867|2872.7|2861.2|39
1734039430000|2024-12-12 21:37:10|2872.8|2861.3|2872.3|2860.8|2876.25|2864.75|2872.15|2860.65|37
1734039440000|2024-12-12 21:37:20|2871.8|2860.3|2872.75|2861.25|2872.75|2861.25|2869.85|2858.35|36
1734039450000|2024-12-12 21:37:30|2872.4|2860.9|2868.61|2857.11|2873.65|2862.15|2868.55|2857.05|38
1734039460000|2024-12-12 21:37:40|2868.64|2857.14|2867.38|2855.88|2871.2|2859.7|2866.75|2855.25|36
1734039470000|2024-12-12 21:37:50|2867.41|2855.91|2869.65|2858.15|2870.35|2858.85|2866.55|2855.05|36
1734039480000|2024-12-12 21:38:00|2870.36|2858.86|2871.5|2860|2871.5|2860|2869.45|2857.95|37
1734039490000|2024-12-12 21:38:10|2871.75|2860.25|2873.7|2862.2|2873.89|2862.39|2871.48|2859.98|32
1734039500000|2024-12-12 21:38:20|2873.75|2862.25|2874.05|2862.55|2874.95|2863.45|2873.38|2861.88|37
1734039510000|2024-12-12 21:38:30|2874.35|2862.85|2873.95|2862.45|2875.35|2863.85|2873.6|2862.1|38
1734039520000|2024-12-12 21:38:40|2874.7|2863.2|2868.85|2857.35|2875.45|2863.95|2868.85|2857.35|39
1734039530000|2024-12-12 21:38:50|2868.9|2857.4|2868.37|2856.87|2869.9|2858.4|2868|2856.5|39
1734039540000|2024-12-12 21:39:00|2868.38|2856.88|2872.5|2861|2872.72|2861.22|2868.13|2856.63|36
1734039550000|2024-12-12 21:39:10|2872.48|2860.98|2871.05|2859.55|2873.1|2861.6|2870.83|2859.33|38
1734039560000|2024-12-12 21:39:20|2871.26|2859.76|2872.69|2861.19|2872.69|2861.19|2870.7|2859.2|36
1734039570000|2024-12-12 21:39:30|2873.19|2861.69|2874.5|2863|2875.25|2863.75|2873.19|2861.69|30
1734039580000|2024-12-12 21:39:40|2874.35|2862.85|2874.31|2862.81|2874.75|2863.25|2873.75|2862.25|31
1734039590000|2024-12-12 21:39:50|2874.36|2862.86|2878.75|2867.25|2879.25|2867.75|2873.15|2861.65|36
1734039600000|2024-12-12 21:40:00|2878.71|2867.21|2874.5|2863|2879.9|2868.4|2874.5|2863|36
1734039610000|2024-12-12 21:40:10|2874.7|2863.2|2874.3|2862.8|2875.65|2864.15|2874.3|2862.8|38
1734039620000|2024-12-12 21:40:20|2874.2|2862.7|2870.95|2859.45|2875.95|2864.45|2870.95|2859.45|36
1734039630000|2024-12-12 21:40:30|2870.7|2859.2|2863.35|2851.85|2870.7|2859.2|2863.35|2851.85|40
1734039640000|2024-12-12 21:40:40|2863.18|2851.68|2857.32|2845.82|2863.64|2852.14|2857.32|2845.82|35
1734039650000|2024-12-12 21:40:50|2857.15|2845.65|2847.82|2836.32|2857.29|2845.79|2847.65|2836.15|38
1734039660000|2024-12-12 21:41:00|2846.91|2835.41|2846.25|2834.75|2847.79|2836.29|2844.85|2833.35|36
1734039670000|2024-12-12 21:41:10|2847.6|2836.1|2854.85|2843.35|2855.1|2843.6|2847.51|2836.01|39
1734039680000|2024-12-12 21:41:20|2855.3|2843.8|2858.28|2846.78|2858.52|2847.02|2855.2|2843.7|36
1734039690000|2024-12-12 21:41:30|2858.22|2846.72|2858.34|2846.84|2860.03|2848.53|2857.35|2845.85|34
1734039700000|2024-12-12 21:41:40|2858.33|2846.83|2856.35|2844.85|2858.6|2847.1|2853.97|2842.47|30
1734039710000|2024-12-12 21:41:50|2857.25|2845.75|2854.8|2843.3|2857.86|2846.36|2853.75|2842.25|33
1734039720000|2024-12-12 21:42:00|2854.1|2842.6|2856.25|2844.75|2856.35|2844.85|2853.95|2842.45|34
1734039730000|2024-12-12 21:42:10|2856.65|2845.15|2853.1|2841.6|2856.75|2845.25|2852.3|2840.8|33
1734039740000|2024-12-12 21:42:20|2853.3|2841.8|2854.5|2843|2855.15|2843.65|2853.3|2841.8|33
1734039750000|2024-12-12 21:42:30|2854.55|2843.05|2855.25|2843.75|2855.6|2844.1|2853.75|2842.25|37
1734039760000|2024-12-12 21:42:40|2855.3|2843.8|2843.65|2832.15|2855.3|2843.8|2843.65|2832.15|39
1734039770000|2024-12-12 21:42:50|2842.95|2831.45|2841.8|2830.3|2847.55|2836.05|2841.8|2830.3|38
1734039780000|2024-12-12 21:43:00|2842.5|2831|2842.8|2831.3|2844.95|2833.45|2840.4|2828.9|39
1734039790000|2024-12-12 21:43:10|2842.45|2830.95|2841.8|2830.3|2843.75|2832.25|2841.65|2830.15|36
1734039800000|2024-12-12 21:43:20|2841.9|2830.4|2842.6|2831.1|2843.4|2831.9|2841.9|2830.4|36
1734039810000|2024-12-12 21:43:30|2842.45|2830.95|2840.1|2828.6|2842.95|2831.45|2839.85|2828.35|38
1734039820000|2024-12-12 21:43:40|2841.15|2829.65|2843.19|2831.69|2843.3|2831.8|2841.15|2829.65|31
1734039830000|2024-12-12 21:43:50|2843.13|2831.63|2841.8|2830.3|2843.75|2832.25|2840.98|2829.48|35
1734039840000|2024-12-12 21:44:00|2841.62|2830.12|2846.5|2835|2846.9|2835.4|2841.56|2830.06|37
1734039850000|2024-12-12 21:44:10|2846.65|2835.15|2846.52|2835.02|2848.1|2836.6|2846.25|2834.75|38
1734039860000|2024-12-12 21:44:20|2846.62|2835.12|2847.85|2836.35|2848.28|2836.78|2845.4|2833.9|36
1734039870000|2024-12-12 21:44:30|2848.05|2836.55|2849.91|2838.41|2849.91|2838.41|2848.05|2836.55|34
1734039880000|2024-12-12 21:44:40|2850.01|2838.51|2850.35|2838.85|2852.09|2840.59|2850.01|2838.51|33
1734039890000|2024-12-12 21:44:50|2850.33|2838.83|2846.3|2834.8|2851.64|2840.14|2846.23|2834.73|38
1734039900000|2024-12-12 21:45:00|2846.65|2835.15|2844.92|2833.42|2849|2837.5|2844.62|2833.12|36
1734039910000|2024-12-12 21:45:10|2845.02|2833.52|2845.64|2834.14|2846.3|2834.8|2844.52|2833.02|38
1734039920000|2024-12-12 21:45:20|2845.57|2834.07|2846.2|2834.7|2846.94|2835.44|2845.25|2833.75|36
1734039930000|2024-12-12 21:45:30|2846.15|2834.65|2847|2835.5|2847.55|2836.05|2845.2|2833.7|37
1734039940000|2024-12-12 21:45:40|2847.05|2835.55|2844.65|2833.15|2847.05|2835.55|2842.45|2830.95|35
1734039950000|2024-12-12 21:45:50|2844.7|2833.2|2842.6|2831.1|2846.91|2835.41|2842.6|2831.1|38
1734039960000|2024-12-12 21:46:00|2842.59|2831.09|2841.35|2829.85|2844.16|2832.66|2839.95|2828.45|38
1734039970000|2024-12-12 21:46:10|2841.4|2829.9|2840.78|2829.28|2842.1|2830.6|2838.7|2827.2|39
1734039980000|2024-12-12 21:46:20|2840.55|2829.05|2843.43|2831.93|2844.08|2832.58|2840.55|2829.05|39
1734039990000|2024-12-12 21:46:30|2843.45|2831.95|2843.55|2832.05|2845.55|2834.05|2843.45|2831.95|34
1734040000000|2024-12-12 21:46:40|2843.67|2832.17|2846.38|2834.88|2849.25|2837.75|2843.67|2832.17|36
1734040010000|2024-12-12 21:46:50|2846.25|2834.75|2849.25|2837.75|2850.5|2839|2846.25|2834.75|35
1734040020000|2024-12-12 21:47:00|2849.65|2838.15|2849.35|2837.85|2852.3|2840.8|2849.35|2837.85|36
1734040030000|2024-12-12 21:47:10|2849|2837.5|2849.55|2838.05|2849.75|2838.25|2848.2|2836.7|34
1734040040000|2024-12-12 21:47:20|2849.25|2837.75|2848.35|2836.85|2850.35|2838.85|2848.25|2836.75|31
1734040050000|2024-12-12 21:47:30|2848.3|2836.8|2848.4|2836.9|2849.25|2837.75|2847.36|2835.86|26
1734040060000|2024-12-12 21:47:40|2848.38|2836.88|2846.47|2834.97|2848.38|2836.88|2845.94|2834.44|24
1734040070000|2024-12-12 21:47:50|2845.97|2834.47|2845.55|2834.05|2846.45|2834.95|2843.8|2832.3|30
1734040080000|2024-12-12 21:48:00|2845.5|2834|2844.43|2832.93|2845.5|2834|2842.25|2830.75|33
1734040090000|2024-12-12 21:48:10|2844.25|2832.75|2848.75|2837.25|2848.75|2837.25|2844.25|2832.75|31
1734040100000|2024-12-12 21:48:20|2849.25|2837.75|2847.92|2836.42|2851.59|2840.09|2846.99|2835.49|36
1734040110000|2024-12-12 21:48:30|2847.15|2835.65|2844.21|2832.71|2847.56|2836.06|2841.35|2829.85|37
1734040120000|2024-12-12 21:48:40|2844.12|2832.62|2844.94|2833.44|2844.94|2833.44|2842.95|2831.45|34
1734040130000|2024-12-12 21:48:50|2844.97|2833.47|2846.95|2835.45|2846.95|2835.45|2844.64|2833.14|38
1734040140000|2024-12-12 21:49:00|2846.93|2835.43|2844.34|2832.84|2848.42|2836.92|2844.34|2832.84|38
1734040150000|2024-12-12 21:49:10|2844.45|2832.95|2843.85|2832.35|2844.54|2833.04|2843.31|2831.81|38
1734040160000|2024-12-12 21:49:20|2844.5|2833|2844.61|2833.11|2845.5|2834|2843.23|2831.73|36
1734040170000|2024-12-12 21:49:30|2844.9|2833.4|2845.34|2833.84|2846.94|2835.44|2844.25|2832.75|34
1734040180000|2024-12-12 21:49:40|2845.38|2833.88|2844.2|2832.7|2845.56|2834.06|2844.2|2832.7|38
1734040190000|2024-12-12 21:49:50|2844.19|2832.69|2842.94|2831.44|2844.19|2832.69|2837.73|2826.23|37
1734040200000|2024-12-12 21:50:00|2842.75|2831.25|2845.9|2834.4|2846.5|2835|2842.75|2831.25|37
1734040210000|2024-12-12 21:50:10|2846.4|2834.9|2849.71|2838.21|2851.48|2839.98|2846.4|2834.9|32
1734040220000|2024-12-12 21:50:20|2849.73|2838.23|2846.25|2834.75|2850.42|2838.92|2846.25|2834.75|34
1734040230000|2024-12-12 21:50:30|2846.47|2834.97|2845.2|2833.7|2847.4|2835.9|2844.45|2832.95|37
1734040240000|2024-12-12 21:50:40|2845.06|2833.56|2843.4|2831.9|2845.95|2834.45|2842.84|2831.34|37
1734040250000|2024-12-12 21:50:50|2843.25|2831.75|2843.45|2831.95|2845.38|2833.88|2843.25|2831.75|37
1734040260000|2024-12-12 21:51:00|2843.5|2832|2840.4|2828.9|2844.42|2832.92|2840.4|2828.9|37
1734040270000|2024-12-12 21:51:10|2839.8|2828.3|2843.73|2832.23|2843.73|2832.23|2839.28|2827.78|35
1734040280000|2024-12-12 21:51:20|2843.6|2832.1|2842.21|2830.71|2843.6|2832.1|2841.65|2830.15|36
1734040290000|2024-12-12 21:51:30|2842.16|2830.66|2840.31|2828.81|2842.22|2830.72|2839.75|2828.25|33
1734040300000|2024-12-12 21:51:40|2839.65|2828.15|2839.85|2828.35|2840.35|2828.85|2839.47|2827.97|30
1734040310000|2024-12-12 21:51:50|2840.55|2829.05|2843.48|2831.98|2844.66|2833.16|2840.55|2829.05|37
1734040320000|2024-12-12 21:52:00|2843.38|2831.88|2849.25|2837.75|2849.25|2837.75|2843.35|2831.85|36
1734040330000|2024-12-12 21:52:10|2849.35|2837.85|2848.35|2836.85|2850.37|2838.87|2847.23|2835.73|33
1734040340000|2024-12-12 21:52:20|2848.55|2837.05|2846|2834.5|2848.65|2837.15|2843.84|2832.34|38
1734040350000|2024-12-12 21:52:30|2846.7|2835.2|2845.64|2834.14|2846.7|2835.2|2845.5|2834|33
1734040360000|2024-12-12 21:52:40|2845.63|2834.13|2846.34|2834.84|2847.36|2835.86|2845.63|2834.13|36
1734040370000|2024-12-12 21:52:50|2846.23|2834.73|2846.52|2835.02|2847.15|2835.65|2845.7|2834.2|33
1734040380000|2024-12-12 21:53:00|2846.54|2835.04|2852.15|2840.65|2852.23|2840.73|2846.45|2834.95|36
1734040390000|2024-12-12 21:53:10|2852.3|2840.8|2857.8|2846.3|2859.45|2847.95|2852.3|2840.8|34
1734040400000|2024-12-12 21:53:20|2858.1|2846.6|2858.03|2846.53|2860.25|2848.75|2857.8|2846.3|35
1734040410000|2024-12-12 21:53:30|2857.77|2846.27|2857.35|2845.85|2857.77|2846.27|2855.45|2843.95|37
1734040420000|2024-12-12 21:53:40|2857.55|2846.05|2860.2|2848.7|2860.22|2848.72|2856.86|2845.36|29
1734040430000|2024-12-12 21:53:50|2860.13|2848.63|2857.9|2846.4|2860.25|2848.75|2857.9|2846.4|19
1734040440000|2024-12-12 21:54:00|2857.98|2846.48|2853.34|2841.84|2858.41|2846.91|2853.34|2841.84|33
1734040450000|2024-12-12 21:54:10|2853.4|2841.9|2853.43|2841.93|2853.6|2842.1|2852.02|2840.52|35
1734040460000|2024-12-12 21:54:20|2853.4|2841.9|2851.37|2839.87|2854.85|2843.35|2850.42|2838.92|30
1734040470000|2024-12-12 21:54:30|2851.33|2839.83|2852.25|2840.75|2852.65|2841.15|2849.88|2838.38|36
1734040480000|2024-12-12 21:54:40|2852.2|2840.7|2851.39|2839.89|2852.25|2840.75|2850.35|2838.85|34
1734040490000|2024-12-12 21:54:50|2851.55|2840.05|2853.23|2841.73|2853.25|2841.75|2851.47|2839.97|35
1734040500000|2024-12-12 21:55:00|2853.3|2841.8|2851.54|2840.04|2853.32|2841.82|2851.54|2840.04|38
1734040510000|2024-12-12 21:55:10|2851.55|2840.05|2851.63|2840.13|2852.36|2840.86|2850.95|2839.45|35
1734040520000|2024-12-12 21:55:20|2851.67|2840.17|2851.57|2840.07|2852.39|2840.89|2851.2|2839.7|28
1734040530000|2024-12-12 21:55:30|2851.77|2840.27|2851.31|2839.81|2852.5|2841|2851.3|2839.8|9
1734040540000|2024-12-12 21:55:40|2851.37|2839.87|2852.35|2840.85|2852.38|2840.88|2849.7|2838.2|34
1734040550000|2024-12-12 21:55:50|2852.38|2840.88|2851.4|2839.9|2852.4|2840.9|2850.25|2838.75|35
1734040560000|2024-12-12 21:56:00|2851.35|2839.85|2855.25|2843.75|2855.25|2843.75|2848.81|2837.31|35
1734040570000|2024-12-12 21:56:10|2854.75|2843.25|2854.27|2842.77|2856.43|2844.93|2853.7|2842.2|35
1734040580000|2024-12-12 21:56:20|2854.33|2842.83|2854.34|2842.84|2855.25|2843.75|2854.25|2842.75|30
1734040590000|2024-12-12 21:56:30|2854.25|2842.75|2856.36|2844.86|2856.36|2844.86|2854.25|2842.75|33
1734040600000|2024-12-12 21:56:40|2856.31|2844.81|2855.45|2843.95|2856.81|2845.31|2855.25|2843.75|37
1734040610000|2024-12-12 21:56:50|2855.48|2843.98|2856.3|2844.8|2856.3|2844.8|2855.1|2843.6|32
1734040620000|2024-12-12 21:57:00|2856.23|2844.73|2853.11|2841.61|2856.37|2844.87|2853.11|2841.61|33
1734040630000|2024-12-12 21:57:10|2851.85|2840.35|2852.35|2840.85|2852.41|2840.91|2850.23|2838.73|34
1734040640000|2024-12-12 21:57:20|2852.33|2840.83|2850.25|2838.75|2852.43|2840.93|2850.23|2838.73|33
1734040650000|2024-12-12 21:57:30|2850.34|2838.84|2851.4|2839.9|2853.1|2841.6|2850.34|2838.84|27
1734040660000|2024-12-12 21:57:40|2851.47|2839.97|2851.75|2840.25|2852.3|2840.8|2851.4|2839.9|30
1734040670000|2024-12-12 21:57:50|2852.55|2841.05|2851.28|2839.78|2852.6|2841.1|2850.54|2839.04|28
1734040680000|2024-12-12 21:58:00|2851.25|2839.75|2852.42|2840.92|2852.55|2841.05|2851.1|2839.6|22
1734040690000|2024-12-12 21:58:10|2852.53|2841.03|2854.53|2843.03|2854.75|2843.25|2851.55|2840.05|33
1734040700000|2024-12-12 21:58:20|2854.57|2843.07|2855.3|2843.8|2855.33|2843.83|2853.85|2842.35|23
1734040710000|2024-12-12 21:58:30|2855.37|2843.87|2858.51|2847.01|2860.31|2848.81|2855.13|2843.63|26
1734040720000|2024-12-12 21:58:40|2858.55|2847.05|2856.37|2844.87|2858.8|2847.3|2856.24|2844.74|31
1734040730000|2024-12-12 21:58:50|2856.55|2845.05|2856.55|2845.05|2857.28|2845.78|2855.25|2843.75|31
1734040740000|2024-12-12 21:59:00|2856.31|2844.81|2851.6|2840.1|2856.31|2844.81|2851.6|2840.1|39
1734040750000|2024-12-12 21:59:10|2851.7|2840.2|2848.37|2836.87|2851.71|2840.21|2847.77|2836.27|34
1734040760000|2024-12-12 21:59:20|2848.57|2837.07|2845.64|2834.14|2849.2|2837.7|2845.4|2833.9|37
1734040770000|2024-12-12 21:59:30|2845.78|2834.28|2848.01|2836.51|2848.14|2836.64|2845.78|2834.28|36
1734040780000|2024-12-12 21:59:40|2848.99|2837.49|2841.85|2830.35|2849.41|2837.91|2841.85|2830.35|36
1734040790000|2024-12-12 21:59:50|2841.77|2830.27|2839.84|2828.34|2841.8|2830.3|2839.57|2828.07|37
1734040800000|2024-12-12 22:00:00|2839.86|2828.36|2838.45|2826.95|2840.26|2828.76|2837.43|2825.93|39
1734040810000|2024-12-12 22:00:10|2838.3|2826.8|2841.15|2829.65|2841.24|2829.74|2838.03|2826.53|37
1734040820000|2024-12-12 22:00:20|2841.18|2829.68|2842.81|2831.31|2845.88|2834.38|2841.18|2829.68|34
1734040830000|2024-12-12 22:00:30|2842.76|2831.26|2845.31|2833.81|2845.35|2833.85|2840.34|2828.84|35
1734040840000|2024-12-12 22:00:40|2845.49|2833.99|2845.49|2833.99|2846.53|2835.03|2845.25|2833.75|34
1734040850000|2024-12-12 22:00:50|2845.52|2834.02|2843.51|2832.01|2845.52|2834.02|2842.8|2831.3|35
1734040860000|2024-12-12 22:01:00|2843.63|2832.13|2847.32|2835.82|2847.32|2835.82|2843.51|2832.01|31
1734040870000|2024-12-12 22:01:10|2848.5|2837|2849.07|2837.57|2850.48|2838.98|2848.5|2837|34
1734040880000|2024-12-12 22:01:20|2849.11|2837.61|2848.21|2836.71|2849.43|2837.93|2847.75|2836.25|32
1734040890000|2024-12-12 22:01:30|2848.06|2836.56|2848.79|2837.29|2850.47|2838.97|2847.79|2836.29|35
1734040900000|2024-12-12 22:01:40|2847.39|2835.89|2846.81|2835.31|2847.79|2836.29|2845.17|2833.67|35
1734040910000|2024-12-12 22:01:50|2846.79|2835.29|2847.29|2835.79|2847.29|2835.79|2845.17|2833.67|36
1734040920000|2024-12-12 22:02:00|2847.28|2835.78|2844.29|2832.79|2847.56|2836.06|2844.29|2832.79|38
1734040930000|2024-12-12 22:02:10|2844.35|2832.85|2844.32|2832.82|2844.89|2833.39|2844.15|2832.65|32
1734040940000|2024-12-12 22:02:20|2844.21|2832.71|2844.69|2833.19|2844.75|2833.25|2843.58|2832.08|33
1734040950000|2024-12-12 22:02:30|2844.6|2833.1|2834.74|2823.24|2844.66|2833.16|2834.47|2822.97|37
1734040960000|2024-12-12 22:02:40|2835.65|2824.15|2834.12|2822.62|2836.12|2824.62|2831.41|2819.91|39
1734040970000|2024-12-12 22:02:50|2833.33|2821.83|2832.01|2820.51|2834.73|2823.23|2831.45|2819.95|38
1734040980000|2024-12-12 22:03:00|2832.3|2820.8|2833.68|2822.18|2834|2822.5|2832.24|2820.74|40
1734040990000|2024-12-12 22:03:10|2833.66|2822.16|2832.7|2821.2|2834.57|2823.07|2832.7|2821.2|39
1734041000000|2024-12-12 22:03:20|2832.82|2821.32|2831.66|2820.16|2832.82|2821.32|2831.6|2820.1|38
1734041010000|2024-12-12 22:03:30|2831.12|2819.62|2829.17|2817.67|2831.94|2820.44|2828.57|2817.07|40
1734041020000|2024-12-12 22:03:40|2829.37|2817.87|2828.76|2817.26|2831.78|2820.28|2827.86|2816.36|38
1734041030000|2024-12-12 22:03:50|2828.54|2817.04|2829.46|2817.96|2829.68|2818.18|2827.74|2816.24|37
1734041040000|2024-12-12 22:04:00|2829.45|2817.95|2830.28|2818.78|2831.96|2820.46|2829.45|2817.95|37
1734041050000|2024-12-12 22:04:10|2830.36|2818.86|2830.32|2818.82|2831.33|2819.83|2829.61|2818.11|38
1734041060000|2024-12-12 22:04:20|2830.29|2818.79|2822.91|2811.41|2830.29|2818.79|2822.21|2810.71|40
1734041070000|2024-12-12 22:04:30|2822.83|2811.33|2821.29|2809.79|2822.83|2811.33|2820.1|2808.6|38
1734041080000|2024-12-12 22:04:40|2821.03|2809.53|2817.84|2806.34|2821.63|2810.13|2817.53|2806.03|39
1734041090000|2024-12-12 22:04:50|2818.18|2806.68|2815.16|2803.66|2818.7|2807.2|2813.67|2802.17|38
1734041100000|2024-12-12 22:05:00|2815.48|2803.98|2816.98|2805.48|2818.09|2806.59|2815.48|2803.98|37
1734041110000|2024-12-12 22:05:10|2817.04|2805.54|2816.76|2805.26|2817.91|2806.41|2815.76|2804.26|36
1734041120000|2024-12-12 22:05:20|2816.78|2805.28|2817.34|2805.84|2818.35|2806.85|2813.72|2802.22|40
1734041130000|2024-12-12 22:05:30|2817.99|2806.49|2815.87|2804.37|2818.77|2807.27|2815.87|2804.37|36
1734041140000|2024-12-12 22:05:40|2815.79|2804.29|2814.16|2802.66|2818.34|2806.84|2813.91|2802.41|39
1734041150000|2024-12-12 22:05:50|2814.06|2802.56|2816.35|2804.85|2816.85|2805.35|2814.06|2802.56|36
1734041160000|2024-12-12 22:06:00|2816.31|2804.81|2817.19|2805.69|2817.4|2805.9|2816.21|2804.71|37
1734041170000|2024-12-12 22:06:10|2816.96|2805.46|2814.06|2802.56|2817.22|2805.72|2812.88|2801.38|35
1734041180000|2024-12-12 22:06:20|2814.1|2802.6|2813.26|2801.76|2814.83|2803.33|2813.15|2801.65|38
1734041190000|2024-12-12 22:06:30|2813.2|2801.7|2816.62|2805.12|2817.02|2805.52|2813.17|2801.67|39
1734041200000|2024-12-12 22:06:40|2816.72|2805.22|2818.44|2806.94|2820.32|2808.82|2816.56|2805.06|40
1734041210000|2024-12-12 22:06:50|2818.66|2807.16|2820.51|2809.01|2820.51|2809.01|2818.46|2806.96|39
1734041220000|2024-12-12 22:07:00|2821.24|2809.74|2822.43|2810.93|2823.06|2811.56|2820.72|2809.22|35
1734041230000|2024-12-12 22:07:10|2822.47|2810.97|2820.77|2809.27|2823.95|2812.45|2820.64|2809.14|38
1734041240000|2024-12-12 22:07:20|2820.15|2808.65|2823.05|2811.55|2823.05|2811.55|2820.15|2808.65|36
1734041250000|2024-12-12 22:07:30|2823.76|2812.26|2830.19|2818.69|2830.19|2818.69|2823.76|2812.26|37
1734041260000|2024-12-12 22:07:40|2830.36|2818.86|2826.66|2815.16|2830.79|2819.29|2825.84|2814.34|36
1734041270000|2024-12-12 22:07:50|2827.19|2815.69|2827.58|2816.08|2827.58|2816.08|2826.75|2815.25|36
1734041280000|2024-12-12 22:08:00|2827.43|2815.93|2828.27|2816.77|2828.8|2817.3|2827.43|2815.93|33
1734041290000|2024-12-12 22:08:10|2828.06|2816.56|2820.4|2808.9|2828.06|2816.56|2820.4|2808.9|40
1734041300000|2024-12-12 22:08:20|2820.26|2808.76|2815.08|2803.58|2821.51|2810.01|2815.08|2803.58|37
1734041310000|2024-12-12 22:08:30|2814.59|2803.09|2814.26|2802.76|2815.12|2803.62|2813.14|2801.64|38
1734041320000|2024-12-12 22:08:40|2814.5|2803|2812.02|2800.52|2815.57|2804.07|2811.77|2800.27|39
1734041330000|2024-12-12 22:08:50|2811.76|2800.26|2806.04|2794.54|2811.76|2800.26|2806.04|2794.54|39
1734041340000|2024-12-12 22:09:00|2806|2794.5|2808.86|2797.36|2809.06|2797.56|2805.24|2793.74|37
1734041350000|2024-12-12 22:09:10|2809.09|2797.59|2808.06|2796.56|2809.11|2797.61|2805.48|2793.98|37
1734041360000|2024-12-12 22:09:20|2808.23|2796.73|2808.9|2797.4|2808.9|2797.4|2807.86|2796.36|32
1734041370000|2024-12-12 22:09:30|2808.91|2797.41|2808.56|2797.06|2809.65|2798.15|2808.47|2796.97|39
1734041380000|2024-12-12 22:09:40|2808.1|2796.6|2804.04|2792.54|2808.1|2796.6|2803.93|2792.43|35
1734041390000|2024-12-12 22:09:50|2804.05|2792.55|2802.2|2790.7|2804.12|2792.62|2802.15|2790.65|35
1734041400000|2024-12-12 22:10:00|2802.16|2790.66|2803.6|2792.1|2805.17|2793.67|2801.98|2790.48|40
1734041410000|2024-12-12 22:10:10|2803.59|2792.09|2804.68|2793.18|2804.68|2793.18|2802.35|2790.85|38
1734041420000|2024-12-12 22:10:20|2804.87|2793.37|2804.76|2793.26|2804.97|2793.47|2804.15|2792.65|37
1734041430000|2024-12-12 22:10:30|2804.96|2793.46|2806.95|2795.45|2808.68|2797.18|2804.65|2793.15|35
1734041440000|2024-12-12 22:10:40|2807.32|2795.82|2807.63|2796.13|2807.81|2796.31|2806.6|2795.1|32
1734041450000|2024-12-12 22:10:50|2807.46|2795.96|2802.92|2791.42|2807.8|2796.3|2802.92|2791.42|38
1734041460000|2024-12-12 22:11:00|2802.93|2791.43|2805.41|2793.91|2805.79|2794.29|2802.9|2791.4|37
1734041470000|2024-12-12 22:11:10|2805.67|2794.17|2804.69|2793.19|2806.17|2794.67|2804.27|2792.77|37
1734041480000|2024-12-12 22:11:20|2804.34|2792.84|2802.83|2791.33|2804.82|2793.32|2801.76|2790.26|33
1734041490000|2024-12-12 22:11:30|2803.06|2791.56|2802.81|2791.31|2804.89|2793.39|2802.36|2790.86|37
1734041500000|2024-12-12 22:11:40|2802.84|2791.34|2803.83|2792.33|2804.33|2792.83|2802.81|2791.31|39
1734041510000|2024-12-12 22:11:50|2803.78|2792.28|2804.81|2793.31|2805.52|2794.02|2803.78|2792.28|33
1734041520000|2024-12-12 22:12:00|2804.77|2793.27|2807.15|2795.65|2807.56|2796.06|2804.77|2793.27|36
1734041530000|2024-12-12 22:12:10|2807.35|2795.85|2808.91|2797.41|2809.25|2797.75|2806.98|2795.48|38
1734041540000|2024-12-12 22:12:20|2809.08|2797.58|2810.09|2798.59|2810.61|2799.11|2808.12|2796.62|36
1734041550000|2024-12-12 22:12:30|2809.79|2798.29|2805.76|2794.26|2809.79|2798.29|2804.89|2793.39|37
1734041560000|2024-12-12 22:12:40|2805.38|2793.88|2806.47|2794.97|2806.47|2794.97|2804.75|2793.25|36
1734041570000|2024-12-12 22:12:50|2806.55|2795.05|2803.32|2791.82|2806.78|2795.28|2803.32|2791.82|36
1734041580000|2024-12-12 22:13:00|2803.19|2791.69|2804.04|2792.54|2806.51|2795.01|2803.12|2791.62|39
1734041590000|2024-12-12 22:13:10|2804.05|2792.55|2804.34|2792.84|2805.18|2793.68|2803.8|2792.3|37
1734041600000|2024-12-12 22:13:20|2804.59|2793.09|2807.33|2795.83|2807.78|2796.28|2804.31|2792.81|38
1734041610000|2024-12-12 22:13:30|2807.27|2795.77|2804.85|2793.35|2808.06|2796.56|2804.43|2792.93|36
1734041620000|2024-12-12 22:13:40|2805.01|2793.51|2804.22|2792.72|2805.01|2793.51|2801.71|2790.21|35
1734041630000|2024-12-12 22:13:50|2804.44|2792.94|2802.49|2790.99|2804.44|2792.94|2801.8|2790.3|36
1734041640000|2024-12-12 22:14:00|2802.51|2791.01|2802.31|2790.81|2802.76|2791.26|2801.97|2790.47|39
1734041650000|2024-12-12 22:14:10|2802.67|2791.17|2804.01|2792.51|2804.03|2792.53|2801.87|2790.37|35
1734041660000|2024-12-12 22:14:20|2804.03|2792.53|2811.01|2799.51|2811.37|2799.87|2804.03|2792.53|39
1734041670000|2024-12-12 22:14:30|2810.94|2799.44|2810.01|2798.51|2812.85|2801.35|2809.98|2798.48|34
1734041680000|2024-12-12 22:14:40|2810.02|2798.52|2807.41|2795.91|2810.02|2798.52|2806.76|2795.26|34
1734041690000|2024-12-12 22:14:50|2807.42|2795.92|2808.28|2796.78|2808.3|2796.8|2807.39|2795.89|33
1734041700000|2024-12-12 22:15:00|2808.36|2796.86|2810.21|2798.71|2812.71|2801.21|2808.2|2796.7|38
1734041710000|2024-12-12 22:15:10|2810.12|2798.62|2810|2798.5|2811.22|2799.72|2808.73|2797.23|36
1734041720000|2024-12-12 22:15:20|2809.9|2798.4|2808.29|2796.79|2810.2|2798.7|2807.75|2796.25|33
1734041730000|2024-12-12 22:15:30|2808.31|2796.81|2809.51|2798.01|2809.99|2798.49|2807.19|2795.69|36
1734041740000|2024-12-12 22:15:40|2809.28|2797.78|2809.78|2798.28|2812.12|2800.62|2808.97|2797.47|35
1734041750000|2024-12-12 22:15:50|2809.8|2798.3|2808.2|2796.7|2809.98|2798.48|2807.64|2796.14|38
1734041760000|2024-12-12 22:16:00|2808.21|2796.71|2811.11|2799.61|2811.95|2800.45|2808.01|2796.51|32
1734041770000|2024-12-12 22:16:10|2811.23|2799.73|2812.24|2800.74|2812.37|2800.87|2811.22|2799.72|36
1734041780000|2024-12-12 22:16:20|2812.25|2800.75|2815.99|2804.49|2816.01|2804.51|2812.25|2800.75|34
1734041790000|2024-12-12 22:16:30|2816.28|2804.78|2820.11|2808.61|2820.25|2808.75|2816.2|2804.7|33
1734041800000|2024-12-12 22:16:40|2820.31|2808.81|2820.83|2809.33|2820.83|2809.33|2818.96|2807.46|35
1734041810000|2024-12-12 22:16:50|2820.55|2809.05|2822.47|2810.97|2823.41|2811.91|2820.55|2809.05|37
1734041820000|2024-12-12 22:17:00|2821.8|2810.3|2825.98|2814.48|2828.44|2816.94|2820.52|2809.02|40
1734041830000|2024-12-12 22:17:10|2825.88|2814.38|2820.14|2808.64|2825.88|2814.38|2820.14|2808.64|37
1734041840000|2024-12-12 22:17:20|2820|2808.5|2821.48|2809.98|2823.74|2812.24|2819.84|2808.34|38
1734041850000|2024-12-12 22:17:30|2821.56|2810.06|2820.6|2809.1|2822.47|2810.97|2820.6|2809.1|39
1734041860000|2024-12-12 22:17:40|2820.23|2808.73|2816.55|2805.05|2820.39|2808.89|2816.33|2804.83|38
1734041870000|2024-12-12 22:17:50|2816.7|2805.2|2816.88|2805.38|2818.3|2806.8|2816.62|2805.12|40
1734041880000|2024-12-12 22:18:00|2815.88|2804.38|2808.19|2796.69|2815.88|2804.38|2808.19|2796.69|37
1734041890000|2024-12-12 22:18:10|2806.9|2795.4|2806.68|2795.18|2810.84|2799.34|2806.33|2794.83|39
1734041900000|2024-12-12 22:18:20|2806.64|2795.14|2806.2|2794.7|2807.49|2795.99|2805.78|2794.28|36
1734041910000|2024-12-12 22:18:30|2806.08|2794.58|2806.68|2795.18|2807.33|2795.83|2806.03|2794.53|32
1734041920000|2024-12-12 22:18:40|2806.66|2795.16|2805.92|2794.42|2806.86|2795.36|2805.87|2794.37|32
1734041930000|2024-12-12 22:18:50|2806.02|2794.52|2807.68|2796.18|2808.64|2797.14|2805.36|2793.86|37
1734041940000|2024-12-12 22:19:00|2807.64|2796.14|2807.77|2796.27|2808.87|2797.37|2806.56|2795.06|35
1734041950000|2024-12-12 22:19:10|2807.81|2796.31|2807.21|2795.71|2808.31|2796.81|2807.02|2795.52|25
1734041960000|2024-12-12 22:19:20|2807.24|2795.74|2806.8|2795.3|2807.66|2796.16|2806.74|2795.24|34
1734041970000|2024-12-12 22:19:30|2806.72|2795.22|2807.62|2796.12|2807.62|2796.12|2806.35|2794.85|28
1734041980000|2024-12-12 22:19:40|2807.74|2796.24|2807.79|2796.29|2809.81|2798.31|2807.38|2795.88|35
1734041990000|2024-12-12 22:19:50|2807.77|2796.27|2808.67|2797.17|2809.59|2798.09|2807.77|2796.27|29
1734042000000|2024-12-12 22:20:00|2808.65|2797.15|2806.86|2795.36|2808.65|2797.15|2806.74|2795.24|14
1734042010000|2024-12-12 22:20:10|2807.07|2795.57|2806.82|2795.32|2807.61|2796.11|2806.63|2795.13|32
1734042020000|2024-12-12 22:20:20|2807.1|2795.6|2806.9|2795.4|2807.7|2796.2|2806.9|2795.4|30
1734042030000|2024-12-12 22:20:30|2806.89|2795.39|2805.55|2794.05|2806.89|2795.39|2805.44|2793.94|30
1734042040000|2024-12-12 22:20:40|2805.69|2794.19|2805.29|2793.79|2805.69|2794.19|2805.29|2793.79|20
1734042050000|2024-12-12 22:20:50|2804.89|2793.39|2805.34|2793.84|2805.4|2793.9|2804.89|2793.39|21
1734042060000|2024-12-12 22:21:00|2805.36|2793.86|2805.14|2793.64|2805.55|2794.05|2805.07|2793.57|19
1734042070000|2024-12-12 22:21:10|2805.55|2794.05|2808.04|2796.54|2808.2|2796.7|2805.55|2794.05|22
1734042080000|2024-12-12 22:21:20|2808.06|2796.56|2810.94|2799.44|2810.94|2799.44|2808.03|2796.53|22
1734042090000|2024-12-12 22:21:30|2810.89|2799.39|2812.81|2801.31|2812.81|2801.31|2810.89|2799.39|36
1734042100000|2024-12-12 22:21:40|2813.34|2801.84|2815.69|2804.19|2815.69|2804.19|2813.19|2801.69|31
1734042110000|2024-12-12 22:21:50|2816.24|2804.74|2816.6|2805.1|2816.83|2805.33|2815.96|2804.46|25
1734042120000|2024-12-12 22:22:00|2816.57|2805.07|2819.59|2808.09|2820.1|2808.6|2816.57|2805.07|31
1734042130000|2024-12-12 22:22:10|2819.6|2808.1|2821.95|2810.45|2823.67|2812.17|2819.57|2808.07|34
1734042140000|2024-12-12 22:22:20|2821.97|2810.47|2820.29|2808.79|2823.57|2812.07|2820.29|2808.79|33
1734042150000|2024-12-12 22:22:30|2820.02|2808.52|2817.76|2806.26|2820.02|2808.52|2817.76|2806.26|27
1734042160000|2024-12-12 22:22:40|2817.74|2806.24|2817.79|2806.29|2817.79|2806.29|2817.72|2806.22|9
1734042170000|2024-12-12 22:22:50|2817.8|2806.3|2817.75|2806.25|2817.8|2806.3|2817.49|2805.99|7
1734042180000|2024-12-12 22:23:00|2817.76|2806.26|2818.68|2807.18|2819.76|2808.26|2817.31|2805.81|27
1734042190000|2024-12-12 22:23:10|2819.06|2807.56|2816.41|2804.91|2819.25|2807.75|2816.41|2804.91|24
1734042200000|2024-12-12 22:23:20|2816.24|2804.74|2816.32|2804.82|2816.61|2805.11|2815.5|2804|28
1734042210000|2024-12-12 22:23:30|2817.43|2805.93|2822.84|2811.34|2822.99|2811.49|2817.24|2805.74|32
1734042220000|2024-12-12 22:23:40|2822.9|2811.4|2824.4|2812.9|2824.4|2812.9|2822.84|2811.34|29
1734042230000|2024-12-12 22:23:50|2824.43|2812.93|2823.51|2812.01|2824.43|2812.93|2823.51|2812.01|20
1734042240000|2024-12-12 22:24:00|2822.57|2811.07|2816.84|2805.34|2822.57|2811.07|2816.84|2805.34|32
1734042250000|2024-12-12 22:24:10|2816.64|2805.14|2819|2807.5|2819|2807.5|2815.6|2804.1|36
1734042260000|2024-12-12 22:24:20|2819.58|2808.08|2822.82|2811.32|2822.82|2811.32|2819.29|2807.79|24
1734042270000|2024-12-12 22:24:30|2823.81|2812.31|2832.99|2821.49|2836.59|2825.09|2823.81|2812.31|27
1734042280000|2024-12-12 22:24:40|2832.94|2821.44|2830.75|2819.25|2832.99|2821.49|2830.68|2819.18|27
1734042290000|2024-12-12 22:24:50|2830.71|2819.21|2836|2824.5|2836.75|2825.25|2830.71|2819.21|38
1734042300000|2024-12-12 22:25:00|2836.19|2824.69|2836.18|2824.68|2836.61|2825.11|2835.81|2824.31|34
1734042310000|2024-12-12 22:25:10|2836.14|2824.64|2837.8|2826.3|2837.95|2826.45|2836.14|2824.64|29
1734042320000|2024-12-12 22:25:20|2837.98|2826.48|2839.27|2827.77|2839.3|2827.8|2837.8|2826.3|36
1734042330000|2024-12-12 22:25:30|2839.3|2827.8|2839.4|2827.9|2839.52|2828.02|2839.02|2827.52|27
1734042340000|2024-12-12 22:25:40|2839.45|2827.95|2840.94|2829.44|2841.28|2829.78|2839.45|2827.95|20
1734042350000|2024-12-12 22:25:50|2840.93|2829.43|2844.27|2832.77|2844.27|2832.77|2840.77|2829.27|21
1734042360000|2024-12-12 22:26:00|2844.71|2833.21|2846.82|2835.32|2846.86|2835.36|2844.64|2833.14|33
1734042370000|2024-12-12 22:26:10|2847.72|2836.22|2847.29|2835.79|2847.91|2836.41|2846.39|2834.89|29
1734042380000|2024-12-12 22:26:20|2847.79|2836.29|2848.27|2836.77|2848.27|2836.77|2847.54|2836.04|24
1734042390000|2024-12-12 22:26:30|2848.33|2836.83|2846.9|2835.4|2848.8|2837.3|2846.68|2835.18|13
1734042400000|2024-12-12 22:26:40|2847.28|2835.78|2842.62|2831.12|2847.28|2835.78|2842.61|2831.11|31
1734042410000|2024-12-12 22:26:50|2842.28|2830.78|2842.62|2831.12|2844.13|2832.63|2841.55|2830.05|36
1734042420000|2024-12-12 22:27:00|2842.31|2830.81|2843.12|2831.62|2843.43|2831.93|2841.5|2830|32
1734042430000|2024-12-12 22:27:10|2843.2|2831.7|2840.94|2829.44|2843.41|2831.91|2839.5|2828|33
1734042440000|2024-12-12 22:27:20|2840.91|2829.41|2841.42|2829.92|2841.89|2830.39|2840.79|2829.29|30
1734042450000|2024-12-12 22:27:30|2841.4|2829.9|2841.44|2829.94|2841.47|2829.97|2841.32|2829.82|15
1734042460000|2024-12-12 22:27:40|2841.24|2829.74|2839.98|2828.48|2841.31|2829.81|2839.48|2827.98|29
1734042470000|2024-12-12 22:27:50|2839.94|2828.44|2843.5|2832|2843.5|2832|2839.94|2828.44|30
1734042480000|2024-12-12 22:28:00|2843.81|2832.31|2848.99|2837.49|2849.13|2837.63|2843.8|2832.3|31
1734042490000|2024-12-12 22:28:10|2849.09|2837.59|2854.26|2842.76|2856.59|2845.09|2849.09|2837.59|36
1734042500000|2024-12-12 22:28:20|2854.03|2842.53|2851|2839.5|2854.03|2842.53|2850.93|2839.43|36
1734042510000|2024-12-12 22:28:30|2851.91|2840.41|2853.75|2842.25|2853.77|2842.27|2850.9|2839.4|34
1734042520000|2024-12-12 22:28:40|2853.8|2842.3|2854.24|2842.74|2854.89|2843.39|2853.75|2842.25|27
1734042530000|2024-12-12 22:28:50|2853.95|2842.45|2855.28|2843.78|2855.33|2843.83|2853.9|2842.4|27
1734042540000|2024-12-12 22:29:00|2855.2|2843.7|2855.96|2844.46|2856.4|2844.9|2855.18|2843.68|32
1734042550000|2024-12-12 22:29:10|2855.86|2844.36|2855.75|2844.25|2855.86|2844.36|2855.42|2843.92|25
1734042560000|2024-12-12 22:29:20|2855.74|2844.24|2854.16|2842.66|2855.78|2844.28|2854|2842.5|29
1734042570000|2024-12-12 22:29:30|2854.18|2842.68|2852.28|2840.78|2854.27|2842.77|2851.43|2839.93|36
1734042580000|2024-12-12 22:29:40|2852.23|2840.73|2858.81|2847.31|2858.96|2847.46|2852.1|2840.6|33
1734042590000|2024-12-12 22:29:50|2859|2847.5|2859.59|2848.09|2859.64|2848.14|2858.65|2847.15|31
1734042600000|2024-12-12 22:30:00|2860.37|2848.87|2863.6|2852.1|2863.6|2852.1|2860.37|2848.87|32
1734042610000|2024-12-12 22:30:10|2863.9|2852.4|2859.69|2848.19|2863.93|2852.43|2858.92|2847.42|36
1734042620000|2024-12-12 22:30:20|2859.98|2848.48|2861.35|2849.85|2863.49|2851.99|2859.98|2848.48|37
1734042630000|2024-12-12 22:30:30|2861.42|2849.92|2863.42|2851.92|2863.42|2851.92|2861.16|2849.66|35
1734042640000|2024-12-12 22:30:40|2863.63|2852.13|2862.85|2851.35|2863.8|2852.3|2862.82|2851.32|22
1734042650000|2024-12-12 22:30:50|2862.9|2851.4|2865.14|2853.64|2865.37|2853.87|2862.9|2851.4|27
1734042660000|2024-12-12 22:31:00|2864.96|2853.46|2864.96|2853.46|2864.98|2853.48|2864.41|2852.91|23
1734042670000|2024-12-12 22:31:10|2864.95|2853.45|2864.43|2852.93|2864.96|2853.46|2864.33|2852.83|16
1734042680000|2024-12-12 22:31:20|2864.39|2852.89|2864.01|2852.51|2864.47|2852.97|2864.01|2852.51|24
1734042690000|2024-12-12 22:31:30|2864.04|2852.54|2866.45|2854.95|2868.74|2857.24|2863.82|2852.32|19
1734042700000|2024-12-12 22:31:40|2865.24|2853.74|2864.21|2852.71|2865.24|2853.74|2863.68|2852.18|25
1734042710000|2024-12-12 22:31:50|2864.18|2852.68|2864.91|2853.41|2866.27|2854.77|2864.14|2852.64|19
1734042720000|2024-12-12 22:32:00|2864.93|2853.43|2863.49|2851.99|2865.71|2854.21|2863.46|2851.96|34
1734042730000|2024-12-12 22:32:10|2863.48|2851.98|2862.91|2851.41|2864.23|2852.73|2862.91|2851.41|32
1734042740000|2024-12-12 22:32:20|2862.87|2851.37|2863.21|2851.71|2864.6|2853.1|2861.01|2849.51|35
1734042750000|2024-12-12 22:32:30|2862.96|2851.46|2861.67|2850.17|2862.96|2851.46|2861.42|2849.92|34
1734042760000|2024-12-12 22:32:40|2861.66|2850.16|2862.04|2850.54|2862.04|2850.54|2858.82|2847.32|35
1734042770000|2024-12-12 22:32:50|2862.11|2850.61|2861.87|2850.37|2862.7|2851.2|2861.73|2850.23|32
1734042780000|2024-12-12 22:33:00|2861.84|2850.34|2852.75|2841.25|2861.85|2850.35|2852.75|2841.25|38
1734042790000|2024-12-12 22:33:10|2852.69|2841.19|2852.79|2841.29|2852.79|2841.29|2851.69|2840.19|36
1734042800000|2024-12-12 22:33:20|2852.82|2841.32|2853.81|2842.31|2854.13|2842.63|2852.82|2841.32|31
1734042810000|2024-12-12 22:33:30|2853.89|2842.39|2850.9|2839.4|2854.39|2842.89|2850.86|2839.36|36
1734042820000|2024-12-12 22:33:40|2850.81|2839.31|2854.06|2842.56|2854.92|2843.42|2850.43|2838.93|33
1734042830000|2024-12-12 22:33:50|2853.79|2842.29|2855.32|2843.82|2856.27|2844.77|2853.25|2841.75|33
1734042840000|2024-12-12 22:34:00|2855.31|2843.81|2855.53|2844.03|2856.09|2844.59|2855.31|2843.81|20
1734042850000|2024-12-12 22:34:10|2855.52|2844.02|2860.82|2849.32|2861.54|2850.04|2855.52|2844.02|34
1734042860000|2024-12-12 22:34:20|2860.73|2849.23|2859.23|2847.73|2860.73|2849.23|2859.07|2847.57|23
1734042870000|2024-12-12 22:34:30|2859.2|2847.7|2855.59|2844.09|2859.21|2847.71|2855.51|2844.01|34
1734042880000|2024-12-12 22:34:40|2855.29|2843.79|2855.94|2844.44|2855.98|2844.48|2854.18|2842.68|33
1734042890000|2024-12-12 22:34:50|2856.08|2844.58|2857.95|2846.45|2857.95|2846.45|2856.08|2844.58|21
1734042900000|2024-12-12 22:35:00|2857.92|2846.42|2852.23|2840.73|2858|2846.5|2852.23|2840.73|31
1734042910000|2024-12-12 22:35:10|2852.11|2840.61|2854.04|2842.54|2854.26|2842.76|2851.95|2840.45|32
1734042920000|2024-12-12 22:35:20|2854.05|2842.55|2852.48|2840.98|2854.16|2842.66|2852.48|2840.98|20
1734042930000|2024-12-12 22:35:30|2852.41|2840.91|2852.87|2841.37|2853.52|2842.02|2851.36|2839.86|32
1734042940000|2024-12-12 22:35:40|2852.92|2841.42|2853.2|2841.7|2854.04|2842.54|2852.72|2841.22|31
1734042950000|2024-12-12 22:35:50|2853.27|2841.77|2853.14|2841.64|2853.69|2842.19|2853.14|2841.64|18
1734042960000|2024-12-12 22:36:00|2853.16|2841.66|2852.5|2841|2853.48|2841.98|2852.5|2841|20
1734042970000|2024-12-12 22:36:10|2852.46|2840.96|2851.77|2840.27|2852.46|2840.96|2850.76|2839.26|28
1734042980000|2024-12-12 22:36:20|2851.72|2840.22|2853.92|2842.42|2853.92|2842.42|2851.39|2839.89|30
1734042990000|2024-12-12 22:36:30|2853.89|2842.39|2853.12|2841.62|2854.35|2842.85|2853.12|2841.62|25
1734043000000|2024-12-12 22:36:40|2852.98|2841.48|2851.08|2839.58|2852.98|2841.48|2850.94|2839.44|28
1734043010000|2024-12-12 22:36:50|2851.05|2839.55|2848.92|2837.42|2851.07|2839.57|2848.8|2837.3|19
1734043020000|2024-12-12 22:37:00|2848.93|2837.43|2844.78|2833.28|2848.93|2837.43|2844.55|2833.05|27
1734043030000|2024-12-12 22:37:10|2845.36|2833.86|2843.47|2831.97|2845.37|2833.87|2842.19|2830.69|34
1734043040000|2024-12-12 22:37:20|2842.99|2831.49|2842.11|2830.61|2842.99|2831.49|2841.13|2829.63|30
1734043050000|2024-12-12 22:37:30|2842.04|2830.54|2842.85|2831.35|2842.85|2831.35|2841.66|2830.16|25
1734043060000|2024-12-12 22:37:40|2842.86|2831.36|2842.82|2831.32|2842.86|2831.36|2842.74|2831.24|11
1734043070000|2024-12-12 22:37:50|2842.84|2831.34|2843.95|2832.45|2844.09|2832.59|2842.84|2831.34|18
1734043080000|2024-12-12 22:38:00|2843.97|2832.47|2846.06|2834.56|2846.06|2834.56|2843.97|2832.47|22
1734043090000|2024-12-12 22:38:10|2846.32|2834.82|2849.88|2838.38|2850.15|2838.65|2846.32|2834.82|29
1734043100000|2024-12-12 22:38:20|2849.89|2838.39|2849.89|2838.39|2849.96|2838.46|2849.06|2837.56|24
1734043110000|2024-12-12 22:38:30|2849.91|2838.41|2850.81|2839.31|2850.81|2839.31|2849.9|2838.4|20
1734043120000|2024-12-12 22:38:40|2850.8|2839.3|2858.09|2846.59|2858.12|2846.62|2850.79|2839.29|35
1734043130000|2024-12-12 22:38:50|2858.13|2846.63|2858.68|2847.18|2859.04|2847.54|2858.06|2846.56|23
1734043140000|2024-12-12 22:39:00|2858.69|2847.19|2860.35|2848.85|2860.35|2848.85|2858.69|2847.19|24
1734043150000|2024-12-12 22:39:10|2860.34|2848.84|2862.47|2850.97|2862.62|2851.12|2860.34|2848.84|19
1734043160000|2024-12-12 22:39:20|2862.65|2851.15|2863.69|2852.19|2863.69|2852.19|2862.42|2850.92|26
1734043170000|2024-12-12 22:39:30|2863.75|2852.25|2869.82|2858.32|2871.05|2859.55|2863.75|2852.25|38
1734043180000|2024-12-12 22:39:40|2869.71|2858.21|2874.98|2863.48|2874.98|2863.48|2869.71|2858.21|38
1734043190000|2024-12-12 22:39:50|2875.26|2863.76|2876.62|2865.12|2876.64|2865.14|2874.02|2862.52|35
1734043200000|2024-12-12 22:40:00|2876.78|2865.28|2866.83|2855.33|2876.78|2865.28|2866.83|2855.33|37
1734043210000|2024-12-12 22:40:10|2866.73|2855.23|2872.76|2861.26|2872.77|2861.27|2866.5|2855|36
1734043220000|2024-12-12 22:40:20|2872.93|2861.43|2877.98|2866.48|2878|2866.5|2872.93|2861.43|35
1734043230000|2024-12-12 22:40:30|2878.04|2866.54|2878.56|2867.06|2880.7|2869.2|2877.34|2865.84|37
1734043240000|2024-12-12 22:40:40|2878.52|2867.02|2880.45|2868.95|2880.49|2868.99|2877.43|2865.93|38
1734043250000|2024-12-12 22:40:50|2880.09|2868.59|2879.74|2868.24|2880.09|2868.59|2878.94|2867.44|36
1734043260000|2024-12-12 22:41:00|2879.84|2868.34|2879.83|2868.33|2880.53|2869.03|2878.31|2866.81|34
1734043270000|2024-12-12 22:41:10|2880.19|2868.69|2881.96|2870.46|2881.96|2870.46|2880.19|2868.69|30
1734043280000|2024-12-12 22:41:20|2882.31|2870.81|2885.93|2874.43|2886.12|2874.62|2882.31|2870.81|36
1734043290000|2024-12-12 22:41:30|2885.86|2874.36|2886.19|2874.69|2886.23|2874.73|2884.43|2872.93|33
1734043300000|2024-12-12 22:41:40|2886.03|2874.53|2885.67|2874.17|2886.43|2874.93|2885.59|2874.09|30
1734043310000|2024-12-12 22:41:50|2885.78|2874.28|2884.84|2873.34|2886.19|2874.69|2884.84|2873.34|34
1734043320000|2024-12-12 22:42:00|2885.03|2873.53|2884.8|2873.3|2885.03|2873.53|2881.02|2869.52|39
1734043330000|2024-12-12 22:42:10|2885.76|2874.26|2888.27|2876.77|2888.48|2876.98|2885.76|2874.26|36
1734043340000|2024-12-12 22:42:20|2888.26|2876.76|2886.06|2874.56|2888.61|2877.11|2886.06|2874.56|36
1734043350000|2024-12-12 22:42:30|2886.46|2874.96|2886.02|2874.52|2886.53|2875.03|2884.08|2872.58|33
1734043360000|2024-12-12 22:42:40|2886.1|2874.6|2885.99|2874.49|2886.4|2874.9|2885.78|2874.28|25
1734043370000|2024-12-12 22:42:50|2885.4|2873.9|2882.65|2871.15|2885.49|2873.99|2882.12|2870.62|35
1734043380000|2024-12-12 22:43:00|2882.6|2871.1|2886.57|2875.07|2886.57|2875.07|2882.22|2870.72|29
1734043390000|2024-12-12 22:43:10|2886.58|2875.08|2887.96|2876.46|2887.96|2876.46|2886.57|2875.07|31
1734043400000|2024-12-12 22:43:20|2887.97|2876.47|2887.69|2876.19|2888|2876.5|2887.26|2875.76|22
1734043410000|2024-12-12 22:43:30|2887.71|2876.21|2887.04|2875.54|2887.71|2876.21|2886.55|2875.05|13
1734043420000|2024-12-12 22:43:40|2887.13|2875.63|2888.44|2876.94|2888.47|2876.97|2887.04|2875.54|20
1734043430000|2024-12-12 22:43:50|2888.52|2877.02|2885.84|2874.34|2888.52|2877.02|2885.84|2874.34|23
1734043440000|2024-12-12 22:44:00|2885.83|2874.33|2882|2870.5|2885.83|2874.33|2881.98|2870.48|35
1734043450000|2024-12-12 22:44:10|2881.99|2870.49|2883.75|2872.25|2883.75|2872.25|2881.99|2870.49|28
1734043460000|2024-12-12 22:44:20|2883.59|2872.09|2884.22|2872.72|2884.22|2872.72|2883.04|2871.54|26
1734043470000|2024-12-12 22:44:30|2884.2|2872.7|2884.11|2872.61|2884.2|2872.7|2883.96|2872.46|24
1734043480000|2024-12-12 22:44:40|2884.1|2872.6|2882.94|2871.44|2884.15|2872.65|2882.9|2871.4|16
1734043490000|2024-12-12 22:44:50|2882.86|2871.36|2881.98|2870.48|2883.07|2871.57|2881.98|2870.48|20
1734043500000|2024-12-12 22:45:00|2881.48|2869.98|2875.9|2864.4|2881.48|2869.98|2875.85|2864.35|31
1734043510000|2024-12-12 22:45:10|2875.05|2863.55|2872.35|2860.85|2875.05|2863.55|2872.27|2860.77|26
1734043520000|2024-12-12 22:45:20|2872.34|2860.84|2873.79|2862.29|2873.8|2862.3|2872.33|2860.83|29
1734043530000|2024-12-12 22:45:30|2873.81|2862.31|2868.75|2857.25|2873.81|2862.31|2868.27|2856.77|32
1734043540000|2024-12-12 22:45:40|2868.68|2857.18|2868.36|2856.86|2868.73|2857.23|2868.05|2856.55|22
1734043550000|2024-12-12 22:45:50|2868.34|2856.84|2872.63|2861.13|2872.88|2861.38|2868.3|2856.8|32
1734043560000|2024-12-12 22:46:00|2872.61|2861.11|2871.95|2860.45|2873.41|2861.91|2871.95|2860.45|30
1734043570000|2024-12-12 22:46:10|2871.82|2860.32|2868.76|2857.26|2872.44|2860.94|2868.76|2857.26|35
1734043580000|2024-12-12 22:46:20|2868.74|2857.24|2867.92|2856.42|2868.74|2857.24|2867.89|2856.39|22
1734043590000|2024-12-12 22:46:30|2867.93|2856.43|2869.58|2858.08|2869.94|2858.44|2867.93|2856.43|30
1734043600000|2024-12-12 22:46:40|2869.57|2858.07|2869.86|2858.36|2870.6|2859.1|2869.57|2858.07|24
1734043610000|2024-12-12 22:46:50|2869.89|2858.39|2870.36|2858.86|2870.36|2858.86|2869.89|2858.39|21
1734043620000|2024-12-12 22:47:00|2870.32|2858.82|2867.76|2856.26|2870.32|2858.82|2867.74|2856.24|30
1734043630000|2024-12-12 22:47:10|2867.53|2856.03|2872.26|2860.76|2872.26|2860.76|2867.53|2856.03|37
1734043640000|2024-12-12 22:47:20|2872.15|2860.65|2873.96|2862.46|2874.02|2862.52|2871.91|2860.41|26
1734043650000|2024-12-12 22:47:30|2874.11|2862.61|2875.01|2863.51|2876.06|2864.56|2874.11|2862.61|30
1734043660000|2024-12-12 22:47:40|2875.1|2863.6|2874.64|2863.14|2875.1|2863.6|2874.64|2863.14|15
1734043670000|2024-12-12 22:47:50|2874.63|2863.13|2874.56|2863.06|2874.64|2863.14|2874.56|2863.06|4
1734043680000|2024-12-12 22:48:00|2874.61|2863.11|2891.55|2880.05|2891.85|2880.35|2874.61|2863.11|31
1734043690000|2024-12-12 22:48:10|2891.71|2880.21|2890.84|2879.34|2891.71|2880.21|2890.03|2878.53|36
1734043700000|2024-12-12 22:48:20|2890.78|2879.28|2895.72|2884.22|2895.72|2884.22|2890.78|2879.28|31
1734043710000|2024-12-12 22:48:30|2895.41|2883.91|2891.25|2879.75|2895.55|2884.05|2891.25|2879.75|37
1734043720000|2024-12-12 22:48:40|2891.17|2879.67|2889.07|2877.57|2891.37|2879.87|2888.62|2877.12|34
1734043730000|2024-12-12 22:48:50|2889.05|2877.55|2891.15|2879.65|2891.15|2879.65|2888.86|2877.36|30
1734043740000|2024-12-12 22:49:00|2891.14|2879.64|2890.88|2879.38|2891.8|2880.3|2890.68|2879.18|34
1734043750000|2024-12-12 22:49:10|2890.79|2879.29|2891.22|2879.72|2892.14|2880.64|2890.77|2879.27|32
1734043760000|2024-12-12 22:49:20|2891.11|2879.61|2883.27|2871.77|2891.11|2879.61|2883.27|2871.77|37
1734043770000|2024-12-12 22:49:30|2883.22|2871.72|2883.08|2871.58|2883.22|2871.72|2882.63|2871.13|17
1734043780000|2024-12-12 22:49:40|2883.12|2871.62|2882.8|2871.3|2883.49|2871.99|2882.65|2871.15|16
1734043790000|2024-12-12 22:49:50|2882.81|2871.31|2883.04|2871.54|2883.37|2871.87|2882.78|2871.28|23
1734043800000|2024-12-12 22:50:00|2882.98|2871.48|2880.86|2869.36|2882.98|2871.48|2880.86|2869.36|32
1734043810000|2024-12-12 22:50:10|2880.82|2869.32|2882.1|2870.6|2883.06|2871.56|2880.6|2869.1|28
1734043820000|2024-12-12 22:50:20|2882.45|2870.95|2883.67|2872.17|2883.84|2872.34|2882.24|2870.74|32
1734043830000|2024-12-12 22:50:30|2884.48|2872.98|2886.39|2874.89|2886.82|2875.32|2884.45|2872.95|36
1734043840000|2024-12-12 22:50:40|2886.51|2875.01|2885.61|2874.11|2886.51|2875.01|2885.61|2874.11|28
1734043850000|2024-12-12 22:50:50|2885.51|2874.01|2883.3|2871.8|2885.51|2874.01|2883.27|2871.77|35
1734043860000|2024-12-12 22:51:00|2883.25|2871.75|2881.64|2870.14|2883.97|2872.47|2881.61|2870.11|31
1734043870000|2024-12-12 22:51:10|2881.6|2870.1|2880.89|2869.39|2881.64|2870.14|2880.54|2869.04|16
1734043880000|2024-12-12 22:51:20|2880.88|2869.38|2885.78|2874.28|2886.1|2874.6|2880.88|2869.38|26
1734043890000|2024-12-12 22:51:30|2885.75|2874.25|2884.53|2873.03|2885.75|2874.25|2884.07|2872.57|18
1734043900000|2024-12-12 22:51:40|2884.52|2873.02|2884.82|2873.32|2884.87|2873.37|2883.76|2872.26|25
1734043910000|2024-12-12 22:51:50|2884.8|2873.3|2885.7|2874.2|2885.8|2874.3|2884.6|2873.1|19
1734043920000|2024-12-12 22:52:00|2885.77|2874.27|2884.12|2872.62|2885.99|2874.49|2884.12|2872.62|24
1734043930000|2024-12-12 22:52:10|2884.26|2872.76|2884.38|2872.88|2884.42|2872.92|2884.22|2872.72|10
1734043940000|2024-12-12 22:52:20|2884.36|2872.86|2884.98|2873.48|2884.99|2873.49|2884.36|2872.86|22
1734043950000|2024-12-12 22:52:30|2884.99|2873.49|2884.93|2873.43|2885|2873.5|2884.93|2873.43|4
1734043960000|2024-12-12 22:52:40|2884.95|2873.45|2883.52|2872.02|2884.95|2873.45|2883.08|2871.58|15
1734043970000|2024-12-12 22:52:50|2883.71|2872.21|2883.49|2871.99|2883.77|2872.27|2883.49|2871.99|7
1734043980000|2024-12-12 22:53:00|2883.2|2871.7|2882.7|2871.2|2883.26|2871.76|2882.7|2871.2|22
1734043990000|2024-12-12 22:53:10|2882.72|2871.22|2880.88|2869.38|2883.07|2871.57|2880.88|2869.38|25
1734044000000|2024-12-12 22:53:20|2880.79|2869.29|2879.78|2868.28|2880.97|2869.47|2879.78|2868.28|26
1734044010000|2024-12-12 22:53:30|2879.75|2868.25|2876.05|2864.55|2879.75|2868.25|2876.05|2864.55|35
1734044020000|2024-12-12 22:53:40|2875.74|2864.24|2873.96|2862.46|2875.74|2864.24|2873.78|2862.28|29
1734044030000|2024-12-12 22:53:50|2873.97|2862.47|2873.86|2862.36|2873.97|2862.47|2873.48|2861.98|15
1734044040000|2024-12-12 22:54:00|2873.78|2862.28|2875.8|2864.3|2875.96|2864.46|2873.42|2861.92|24
1734044050000|2024-12-12 22:54:10|2875.81|2864.31|2875.99|2864.49|2875.99|2864.49|2875.68|2864.18|21
1734044060000|2024-12-12 22:54:20|2875.92|2864.42|2873.98|2862.48|2875.95|2864.45|2873.98|2862.48|27
1734044070000|2024-12-12 22:54:30|2874.02|2862.52|2876.85|2865.35|2876.85|2865.35|2874.02|2862.52|25
1734044080000|2024-12-12 22:54:40|2876.95|2865.45|2876.92|2865.42|2877.59|2866.09|2876.85|2865.35|21
1734044090000|2024-12-12 22:54:50|2876.89|2865.39|2875.58|2864.08|2877.05|2865.55|2875.58|2864.08|29
1734044100000|2024-12-12 22:55:00|2875.14|2863.64|2863.17|2851.67|2875.14|2863.64|2863.17|2851.67|37
1734044110000|2024-12-12 22:55:10|2862.84|2851.34|2865.65|2854.15|2867.47|2855.97|2862.79|2851.29|35
1734044120000|2024-12-12 22:55:20|2865.54|2854.04|2864.21|2852.71|2865.95|2854.45|2864.21|2852.71|23
1734044130000|2024-12-12 22:55:30|2864.3|2852.8|2863.98|2852.48|2864.68|2853.18|2863.75|2852.25|29
1734044140000|2024-12-12 22:55:40|2863.86|2852.36|2861.92|2850.42|2863.86|2852.36|2861.91|2850.41|21
1734044150000|2024-12-12 22:55:50|2862.54|2851.04|2864.18|2852.68|2864.18|2852.68|2861|2849.5|35
1734044160000|2024-12-12 22:56:00|2864.63|2853.13|2866.07|2854.57|2866.27|2854.77|2864.42|2852.92|29
1734044170000|2024-12-12 22:56:10|2866.09|2854.59|2865.19|2853.69|2867.14|2855.64|2865.19|2853.69|30
1734044180000|2024-12-12 22:56:20|2864.88|2853.38|2865.38|2853.88|2865.97|2854.47|2864.88|2853.38|30
1734044190000|2024-12-12 22:56:30|2865.22|2853.72|2862.31|2850.81|2865.26|2853.76|2862.21|2850.71|23
1734044200000|2024-12-12 22:56:40|2862.21|2850.71|2861.21|2849.71|2862.21|2850.71|2861.2|2849.7|19
1734044210000|2024-12-12 22:56:50|2861.15|2849.65|2862.89|2851.39|2862.92|2851.42|2861.15|2849.65|26
1734044220000|2024-12-12 22:57:00|2862.76|2851.26|2863.8|2852.3|2863.8|2852.3|2862.76|2851.26|28
1734044230000|2024-12-12 22:57:10|2863.59|2852.09|2871.72|2860.22|2873.45|2861.95|2862.86|2851.36|24
1734044240000|2024-12-12 22:57:20|2871.58|2860.08|2873.7|2862.2|2873.7|2862.2|2869.97|2858.47|37
1734044250000|2024-12-12 22:57:30|2873.68|2862.18|2876.71|2865.21|2876.71|2865.21|2873.65|2862.15|30
1734044260000|2024-12-12 22:57:40|2876.54|2865.04|2878.37|2866.87|2878.38|2866.88|2876.54|2865.04|25
1734044270000|2024-12-12 22:57:50|2878.4|2866.9|2883.87|2872.37|2883.87|2872.37|2878.33|2866.83|30
1734044280000|2024-12-12 22:58:00|2883.85|2872.35|2883.16|2871.66|2883.85|2872.35|2881.64|2870.14|31
1734044290000|2024-12-12 22:58:10|2883.17|2871.67|2880.91|2869.41|2883.17|2871.67|2880.53|2869.03|29
1734044300000|2024-12-12 22:58:20|2880.97|2869.47|2885.12|2873.62|2885.15|2873.65|2880.93|2869.43|19
1734044310000|2024-12-12 22:58:30|2885.29|2873.79|2886.7|2875.2|2886.97|2875.47|2885.27|2873.77|25
1734044320000|2024-12-12 22:58:40|2886.75|2875.25|2885.66|2874.16|2886.75|2875.25|2884.16|2872.66|27
1734044330000|2024-12-12 22:58:50|2884.47|2872.97|2884.57|2873.07|2885.19|2873.69|2883.53|2872.03|30
1734044340000|2024-12-12 22:59:00|2884.59|2873.09|2885.45|2873.95|2885.55|2874.05|2884.59|2873.09|22
1734044350000|2024-12-12 22:59:10|2885.55|2874.05|2884.25|2872.75|2885.55|2874.05|2884.25|2872.75|5
1734044360000|2024-12-12 22:59:20|2883.85|2872.35|2885.9|2874.4|2886.05|2874.55|2883.5|2872|15
1734044370000|2024-12-12 22:59:30|2885.85|2874.35|2886.85|2875.35|2886.85|2875.35|2885.85|2874.35|9
1734044400000|2024-12-12 23:00:00|2887.35|2875.85|2888.9|2877.4|2888.95|2877.45|2887.35|2875.85|21
1734044410000|2024-12-12 23:00:10|2888.95|2877.45|2886.6|2875.1|2888.95|2877.45|2886.6|2875.1|4
1734044420000|2024-12-12 23:00:20|2885.6|2874.1|2885.35|2873.85|2885.6|2874.1|2885.35|2873.85|6
1734044430000|2024-12-12 23:00:30|2885.25|2873.75|2878.5|2867|2885.25|2873.75|2877.05|2865.55|16
1734044440000|2024-12-12 23:00:40|2878.45|2866.95|2878.85|2867.35|2879.25|2867.75|2878.35|2866.85|14
1734044450000|2024-12-12 23:00:50|2878.75|2867.25|2877.25|2865.75|2879.25|2867.75|2877.25|2865.75|13
1734044460000|2024-12-12 23:01:00|2877.75|2866.25|2880.7|2869.2|2881.65|2870.15|2877.75|2866.25|23
1734044470000|2024-12-12 23:01:10|2880.85|2869.35|2881.2|2869.7|2882|2870.5|2880.85|2869.35|21
1734044480000|2024-12-12 23:01:20|2881.55|2870.05|2878.6|2867.1|2881.55|2870.05|2878.6|2867.1|31
1734044490000|2024-12-12 23:01:30|2877.9|2866.4|2879.44|2867.94|2880.05|2868.55|2877.75|2866.25|31
1734044500000|2024-12-12 23:01:40|2879.3|2867.8|2877.96|2866.46|2879.45|2867.95|2877.96|2866.46|23
1734044510000|2024-12-12 23:01:50|2878.1|2866.6|2884.85|2873.35|2884.85|2873.35|2878.1|2866.6|30
1734044520000|2024-12-12 23:02:00|2885.05|2873.55|2884.1|2872.6|2885.05|2873.55|2883.62|2872.12|32
1734044530000|2024-12-12 23:02:10|2884.38|2872.88|2879.4|2867.9|2884.38|2872.88|2879.4|2867.9|31
1734044540000|2024-12-12 23:02:20|2879.5|2868|2879.75|2868.25|2879.75|2868.25|2878.85|2867.35|18
1734044550000|2024-12-12 23:02:30|2879.6|2868.1|2881.4|2869.9|2882|2870.5|2879.6|2868.1|32
1734044560000|2024-12-12 23:02:40|2881.33|2869.83|2882.05|2870.55|2883.19|2871.69|2881.33|2869.83|33
1734044570000|2024-12-12 23:02:50|2881.8|2870.3|2881.2|2869.7|2881.9|2870.4|2881.05|2869.55|25
1734044580000|2024-12-12 23:03:00|2881.05|2869.55|2883.12|2871.62|2886.1|2874.6|2881.05|2869.55|33
1734044590000|2024-12-12 23:03:10|2883.17|2871.67|2884.25|2872.75|2884.75|2873.25|2882.07|2870.57|31
1734044600000|2024-12-12 23:03:20|2884.23|2872.73|2883.85|2872.35|2885.15|2873.65|2883.57|2872.07|31
1734044610000|2024-12-12 23:03:30|2884.2|2872.7|2882.88|2871.38|2884.4|2872.9|2882|2870.5|35
1734044620000|2024-12-12 23:03:40|2882.98|2871.48|2881.68|2870.18|2886.23|2874.73|2881.68|2870.18|36
1734044630000|2024-12-12 23:03:50|2880.75|2869.25|2880.85|2869.35|2884.25|2872.75|2880.75|2869.25|37
1734044640000|2024-12-12 23:04:00|2881.25|2869.75|2877.35|2865.85|2882.65|2871.15|2876.35|2864.85|36
1734044650000|2024-12-12 23:04:10|2877.3|2865.8|2877.87|2866.37|2878.85|2867.35|2876.85|2865.35|34
1734044660000|2024-12-12 23:04:20|2878.25|2866.75|2878.3|2866.8|2878.79|2867.29|2877.1|2865.6|36
1734044670000|2024-12-12 23:04:30|2878.1|2866.6|2873.59|2862.09|2878.1|2866.6|2873.59|2862.09|29
1734044680000|2024-12-12 23:04:40|2873.4|2861.9|2878.75|2867.25|2878.86|2867.36|2872.85|2861.35|32
1734044690000|2024-12-12 23:04:50|2878.72|2867.22|2877.04|2865.54|2878.72|2867.22|2876.23|2864.73|28
1734044700000|2024-12-12 23:05:00|2877.05|2865.55|2879.55|2868.05|2881.15|2869.65|2877.05|2865.55|29
1734044710000|2024-12-12 23:05:10|2879.5|2868|2877.4|2865.9|2880.78|2869.28|2876.8|2865.3|34
1734044720000|2024-12-12 23:05:20|2878.03|2866.53|2880.4|2868.9|2880.4|2868.9|2877.6|2866.1|33
1734044730000|2024-12-12 23:05:30|2880.38|2868.88|2880.55|2869.05|2881.4|2869.9|2880.3|2868.8|27
1734044740000|2024-12-12 23:05:40|2880.79|2869.29|2879.69|2868.19|2880.81|2869.31|2876.25|2864.75|39
1734044750000|2024-12-12 23:05:50|2879.59|2868.09|2877.75|2866.25|2880.55|2869.05|2877.75|2866.25|36
1734044760000|2024-12-12 23:06:00|2878.3|2866.8|2880.1|2868.6|2880.96|2869.46|2876.97|2865.47|33
1734044770000|2024-12-12 23:06:10|2880.15|2868.65|2884.12|2872.62|2884.2|2872.7|2880.15|2868.65|33
1734044780000|2024-12-12 23:06:20|2884.15|2872.65|2882.58|2871.08|2884.15|2872.65|2882.3|2870.8|27
1734044790000|2024-12-12 23:06:30|2882.7|2871.2|2880.25|2868.75|2882.7|2871.2|2880.25|2868.75|34
1734044800000|2024-12-12 23:06:40|2880|2868.5|2880|2868.5|2880|2868.5|2878.51|2867.01|31
1734044810000|2024-12-12 23:06:50|2879.87|2868.37|2879.61|2868.11|2880.2|2868.7|2878.83|2867.33|27
1734044820000|2024-12-12 23:07:00|2879.9|2868.4|2881|2869.5|2881.1|2869.6|2879.82|2868.32|32
1734044830000|2024-12-12 23:07:10|2880.9|2869.4|2883.11|2871.61|2883.3|2871.8|2880.9|2869.4|28
1734044840000|2024-12-12 23:07:20|2883.16|2871.66|2888.45|2876.95|2888.45|2876.95|2883.06|2871.56|34
1734044850000|2024-12-12 23:07:30|2888.37|2876.87|2886.2|2874.7|2888.55|2877.05|2885.7|2874.2|32
1734044860000|2024-12-12 23:07:40|2885.84|2874.34|2887.35|2875.85|2888.7|2877.2|2885.65|2874.15|32
1734044870000|2024-12-12 23:07:50|2887.52|2876.02|2885.05|2873.55|2888.2|2876.7|2885.05|2873.55|24
1734044880000|2024-12-12 23:08:00|2885.06|2873.56|2881.47|2869.97|2886.05|2874.55|2881.46|2869.96|36
1734044890000|2024-12-12 23:08:10|2881.3|2869.8|2882.05|2870.55|2882.05|2870.55|2879.25|2867.75|36
1734044900000|2024-12-12 23:08:20|2882|2870.5|2886.95|2875.45|2886.95|2875.45|2881.95|2870.45|26
1734044910000|2024-12-12 23:08:30|2886.97|2875.47|2891.45|2879.95|2891.5|2880|2886.86|2875.36|29
1734044920000|2024-12-12 23:08:40|2891.65|2880.15|2899.15|2887.65|2899.15|2887.65|2891.65|2880.15|37
1734044930000|2024-12-12 23:08:50|2899.21|2887.71|2897.41|2885.91|2900.35|2888.85|2897.41|2885.91|30
1734044940000|2024-12-12 23:09:00|2896.1|2884.6|2896.12|2884.62|2896.45|2884.95|2894.35|2882.85|36
1734044950000|2024-12-12 23:09:10|2896.02|2884.52|2898.6|2887.1|2898.6|2887.1|2895.81|2884.31|33
1734044960000|2024-12-12 23:09:20|2898.8|2887.3|2902.9|2891.4|2904.35|2892.85|2898.6|2887.1|38
1734044970000|2024-12-12 23:09:30|2903.05|2891.55|2901.58|2890.08|2904.1|2892.6|2901.16|2889.66|32
1734044980000|2024-12-12 23:09:40|2901.68|2890.18|2894.67|2883.17|2901.75|2890.25|2894.67|2883.17|39
1734044990000|2024-12-12 23:09:50|2894.9|2883.4|2890.42|2878.92|2894.9|2883.4|2890.31|2878.81|36
1734045000000|2024-12-12 23:10:00|2890.24|2878.74|2897.97|2886.47|2898.2|2886.7|2890.24|2878.74|35
1734045010000|2024-12-12 23:10:10|2898.39|2886.89|2896.22|2884.72|2899.9|2888.4|2896.22|2884.72|37
1734045020000|2024-12-12 23:10:20|2896.6|2885.1|2898.82|2887.32|2899.3|2887.8|2896.08|2884.58|37
1734045030000|2024-12-12 23:10:30|2898.93|2887.43|2901.8|2890.3|2904.45|2892.95|2898.65|2887.15|36
1734045040000|2024-12-12 23:10:40|2901.98|2890.48|2904.75|2893.25|2904.85|2893.35|2901.62|2890.12|33
1734045050000|2024-12-12 23:10:50|2904.4|2892.9|2904.55|2893.05|2905.3|2893.8|2902.65|2891.15|27
1734045060000|2024-12-12 23:11:00|2905|2893.5|2904.56|2893.06|2905.25|2893.75|2903.15|2891.65|28
1734045070000|2024-12-12 23:11:10|2904.5|2893|2911.63|2900.13|2911.9|2900.4|2903.9|2892.4|36
1734045080000|2024-12-12 23:11:20|2910.97|2899.47|2906.87|2895.37|2911|2899.5|2906.06|2894.56|37
1734045090000|2024-12-12 23:11:30|2906.62|2895.12|2903.6|2892.1|2906.88|2895.38|2903.6|2892.1|32
1734045100000|2024-12-12 23:11:40|2903.46|2891.96|2904.7|2893.2|2905.48|2893.98|2903.35|2891.85|28
1734045110000|2024-12-12 23:11:50|2904.52|2893.02|2903.5|2892|2905.25|2893.75|2903.45|2891.95|38
1734045120000|2024-12-12 23:12:00|2903.45|2891.95|2899.23|2887.73|2903.46|2891.96|2898.33|2886.83|37
1734045130000|2024-12-12 23:12:10|2899.55|2888.05|2897.86|2886.36|2899.7|2888.2|2897|2885.5|37
1734045140000|2024-12-12 23:12:20|2897.6|2886.1|2899.8|2888.3|2899.85|2888.35|2897.48|2885.98|35
1734045150000|2024-12-12 23:12:30|2899.25|2887.75|2898.8|2887.3|2901.73|2890.23|2898.63|2887.13|35
1734045160000|2024-12-12 23:12:40|2899.57|2888.07|2900.43|2888.93|2901.3|2889.8|2898.69|2887.19|35
1734045170000|2024-12-12 23:12:50|2900.44|2888.94|2900.73|2889.23|2900.73|2889.23|2898.4|2886.9|29
1734045180000|2024-12-12 23:13:00|2901.08|2889.58|2901.18|2889.68|2901.65|2890.15|2900.35|2888.85|33
1734045190000|2024-12-12 23:13:10|2901.74|2890.24|2901.5|2890|2902.05|2890.55|2899.15|2887.65|32
1734045200000|2024-12-12 23:13:20|2901.55|2890.05|2901.7|2890.2|2901.71|2890.21|2901|2889.5|30
1734045210000|2024-12-12 23:13:30|2902.2|2890.7|2902.03|2890.53|2902.6|2891.1|2901.48|2889.98|22
1734045220000|2024-12-12 23:13:40|2902.29|2890.79|2902.77|2891.27|2903.63|2892.13|2901.9|2890.4|39
1734045230000|2024-12-12 23:13:50|2903.34|2891.84|2903.81|2892.31|2904.8|2893.3|2901.62|2890.12|34
1734045240000|2024-12-12 23:14:00|2903.9|2892.4|2904.3|2892.8|2905.17|2893.67|2902.6|2891.1|38
1734045250000|2024-12-12 23:14:10|2904.26|2892.76|2900.98|2889.48|2904.26|2892.76|2899.2|2887.7|33
1734045260000|2024-12-12 23:14:20|2900.95|2889.45|2899.31|2887.81|2900.98|2889.48|2899.31|2887.81|28
1734045270000|2024-12-12 23:14:30|2898.76|2887.26|2897.75|2886.25|2899.13|2887.63|2896.78|2885.28|25
1734045280000|2024-12-12 23:14:40|2897.7|2886.2|2896.69|2885.19|2898.05|2886.55|2896.35|2884.85|36
1734045290000|2024-12-12 23:14:50|2896.68|2885.18|2894.35|2882.85|2897.35|2885.85|2894.33|2882.83|28
1734045300000|2024-12-12 23:15:00|2893.45|2881.95|2893.41|2881.91|2896.13|2884.63|2893.41|2881.91|38
1734045310000|2024-12-12 23:15:10|2893.69|2882.19|2895.6|2884.1|2896.84|2885.34|2893.69|2882.19|35
1734045320000|2024-12-12 23:15:20|2896.19|2884.69|2888.45|2876.95|2896.19|2884.69|2888.45|2876.95|36
1734045330000|2024-12-12 23:15:30|2888.5|2877|2887.1|2875.6|2889.5|2878|2887.1|2875.6|33
1734045340000|2024-12-12 23:15:40|2887.02|2875.52|2888.3|2876.8|2891.33|2879.83|2887.02|2875.52|32
1734045350000|2024-12-12 23:15:50|2888.32|2876.82|2887.6|2876.1|2888.35|2876.85|2887.2|2875.7|32
1734045360000|2024-12-12 23:16:00|2887.33|2875.83|2886.65|2875.15|2888.6|2877.1|2886.25|2874.75|34
1734045370000|2024-12-12 23:16:10|2886.97|2875.47|2888.28|2876.78|2889.3|2877.8|2886.75|2875.25|30
1734045380000|2024-12-12 23:16:20|2888.34|2876.84|2883.8|2872.3|2888.34|2876.84|2881.8|2870.3|37
1734045390000|2024-12-12 23:16:30|2884.3|2872.8|2882.95|2871.45|2885.34|2873.84|2882.95|2871.45|23
1734045400000|2024-12-12 23:16:40|2882.9|2871.4|2880.9|2869.4|2883.35|2871.85|2879.65|2868.15|28
1734045410000|2024-12-12 23:16:50|2880.6|2869.1|2881.45|2869.95|2882.4|2870.9|2880.6|2869.1|33
1734045420000|2024-12-12 23:17:00|2881.4|2869.9|2879.85|2868.35|2881.55|2870.05|2879.85|2868.35|31
1734045430000|2024-12-12 23:17:10|2879.95|2868.45|2880.06|2868.56|2880.35|2868.85|2878.75|2867.25|35
1734045440000|2024-12-12 23:17:20|2880|2868.5|2879.28|2867.78|2880|2868.5|2878.7|2867.2|23
1734045450000|2024-12-12 23:17:30|2879.19|2867.69|2878.25|2866.75|2879.19|2867.69|2876.37|2864.87|35
1734045460000|2024-12-12 23:17:40|2877.12|2865.62|2877.37|2865.87|2878.37|2866.87|2876.57|2865.07|33
1734045470000|2024-12-12 23:17:50|2877.45|2865.95|2874.4|2862.9|2877.45|2865.95|2873.63|2862.13|32
1734045480000|2024-12-12 23:18:00|2874.34|2862.84|2874.75|2863.25|2875.16|2863.66|2873|2861.5|27
1734045490000|2024-12-12 23:18:10|2874.7|2863.2|2877.2|2865.7|2877.35|2865.85|2872.65|2861.15|36
1734045500000|2024-12-12 23:18:20|2877.25|2865.75|2878.05|2866.55|2878.35|2866.85|2876.23|2864.73|39
1734045510000|2024-12-12 23:18:30|2878.3|2866.8|2877.23|2865.73|2878.4|2866.9|2876.25|2864.75|36
1734045520000|2024-12-12 23:18:40|2877.3|2865.8|2875.4|2863.9|2878.35|2866.85|2874.49|2862.99|34
1734045530000|2024-12-12 23:18:50|2875.38|2863.88|2873.65|2862.15|2875.38|2863.88|2873.5|2862|30
1734045540000|2024-12-12 23:19:00|2873.6|2862.1|2869.16|2857.66|2873.73|2862.23|2868.38|2856.88|36
1734045550000|2024-12-12 23:19:10|2869.18|2857.68|2854.6|2843.1|2869.18|2857.68|2853.35|2841.85|40
1734045560000|2024-12-12 23:19:20|2853.9|2842.4|2852.35|2840.85|2854.75|2843.25|2851.14|2839.64|40
1734045570000|2024-12-12 23:19:30|2853.15|2841.65|2855.06|2843.56|2855.06|2843.56|2851.95|2840.45|37
1734045580000|2024-12-12 23:19:40|2854.56|2843.06|2856.42|2844.92|2858.53|2847.03|2854.5|2843|39
1734045590000|2024-12-12 23:19:50|2855.2|2843.7|2855.98|2844.48|2856.25|2844.75|2854.1|2842.6|38
1734045600000|2024-12-12 23:20:00|2856.15|2844.65|2855.7|2844.2|2856.15|2844.65|2851.04|2839.54|38
1734045610000|2024-12-12 23:20:10|2855.75|2844.25|2852.23|2840.73|2856.49|2844.99|2851.95|2840.45|38
1734045620000|2024-12-12 23:20:20|2851.75|2840.25|2856.25|2844.75|2856.59|2845.09|2851.7|2840.2|35
1734045630000|2024-12-12 23:20:30|2856.4|2844.9|2855.42|2843.92|2856.53|2845.03|2853.51|2842.01|39
1734045640000|2024-12-12 23:20:40|2855.38|2843.88|2856.9|2845.4|2858.1|2846.6|2854.6|2843.1|36
1734045650000|2024-12-12 23:20:50|2857.01|2845.51|2856.73|2845.23|2857.45|2845.95|2855.95|2844.45|37
1734045660000|2024-12-12 23:21:00|2856.5|2845|2853.9|2842.4|2856.5|2845|2853.8|2842.3|37
1734045670000|2024-12-12 23:21:10|2854.4|2842.9|2854.35|2842.85|2854.67|2843.17|2853.55|2842.05|38
1734045680000|2024-12-12 23:21:20|2854.5|2843|2854.79|2843.29|2854.79|2843.29|2853.35|2841.85|35
1734045690000|2024-12-12 23:21:30|2854.88|2843.38|2855.43|2843.93|2855.75|2844.25|2854.88|2843.38|29
1734045700000|2024-12-12 23:21:40|2854.84|2843.34|2856.73|2845.23|2856.73|2845.23|2854.48|2842.98|32
1734045710000|2024-12-12 23:21:50|2857.56|2846.06|2853.94|2842.44|2859.35|2847.85|2853.94|2842.44|33
1734045720000|2024-12-12 23:22:00|2853.95|2842.45|2852|2840.5|2854.55|2843.05|2851.45|2839.95|36
1734045730000|2024-12-12 23:22:10|2851.95|2840.45|2850.8|2839.3|2852.81|2841.31|2850.65|2839.15|36
1734045740000|2024-12-12 23:22:20|2850.82|2839.32|2851.55|2840.05|2851.55|2840.05|2850.25|2838.75|36
1734045750000|2024-12-12 23:22:30|2851.49|2839.99|2853.25|2841.75|2853.38|2841.88|2851.35|2839.85|30
1734045760000|2024-12-12 23:22:40|2853.07|2841.57|2850.65|2839.15|2853.6|2842.1|2850.65|2839.15|34
1734045770000|2024-12-12 23:22:50|2850.7|2839.2|2852.2|2840.7|2852.23|2840.73|2850.7|2839.2|28
1734045780000|2024-12-12 23:23:00|2852.1|2840.6|2850.44|2838.94|2852.19|2840.69|2850.4|2838.9|31
1734045790000|2024-12-12 23:23:10|2850.48|2838.98|2850.94|2839.44|2852.31|2840.81|2850.47|2838.97|34
1734045800000|2024-12-12 23:23:20|2850.8|2839.3|2849.6|2838.1|2851.45|2839.95|2849.35|2837.85|36
1734045810000|2024-12-12 23:23:30|2848.75|2837.25|2851.35|2839.85|2851.35|2839.85|2848.18|2836.68|33
1734045820000|2024-12-12 23:23:40|2850.65|2839.15|2850.2|2838.7|2852.32|2840.82|2849.55|2838.05|37
1734045830000|2024-12-12 23:23:50|2850.18|2838.68|2850.95|2839.45|2851.4|2839.9|2849.15|2837.65|34
1734045840000|2024-12-12 23:24:00|2850.6|2839.1|2850.31|2838.81|2851|2839.5|2849.45|2837.95|40
1734045850000|2024-12-12 23:24:10|2850.25|2838.75|2848.65|2837.15|2851.21|2839.71|2848.45|2836.95|32
1734045860000|2024-12-12 23:24:20|2848.45|2836.95|2846.92|2835.42|2849.23|2837.73|2846.85|2835.35|34
1734045870000|2024-12-12 23:24:30|2846.99|2835.49|2847.9|2836.4|2848.9|2837.4|2846.99|2835.49|38
1734045880000|2024-12-12 23:24:40|2848|2836.5|2846.31|2834.81|2848.3|2836.8|2846.1|2834.6|34
1734045890000|2024-12-12 23:24:50|2846.16|2834.66|2846.4|2834.9|2847.35|2835.85|2846.15|2834.65|32
1734045900000|2024-12-12 23:25:00|2846.53|2835.03|2851.54|2840.04|2851.6|2840.1|2846.31|2834.81|38
1734045910000|2024-12-12 23:25:10|2852.5|2841|2853.38|2841.88|2853.38|2841.88|2851.45|2839.95|36
1734045920000|2024-12-12 23:25:20|2852.95|2841.45|2853.8|2842.3|2855.43|2843.93|2852.95|2841.45|36
1734045930000|2024-12-12 23:25:30|2853.95|2842.45|2853.89|2842.39|2854.75|2843.25|2853.4|2841.9|38
1734045940000|2024-12-12 23:25:40|2853.84|2842.34|2853.5|2842|2855.35|2843.85|2853.34|2841.84|37
1734045950000|2024-12-12 23:25:50|2853.47|2841.97|2857.9|2846.4|2858.4|2846.9|2852.8|2841.3|36
1734045960000|2024-12-12 23:26:00|2857.85|2846.35|2857.88|2846.38|2858.47|2846.97|2857.35|2845.85|29
1734045970000|2024-12-12 23:26:10|2858.38|2846.88|2857.4|2845.9|2858.38|2846.88|2856.46|2844.96|30
1734045980000|2024-12-12 23:26:20|2857.5|2846|2856.44|2844.94|2858.35|2846.85|2856.23|2844.73|36
1734045990000|2024-12-12 23:26:30|2856.45|2844.95|2856.37|2844.87|2857.35|2845.85|2854.5|2843|37
1734046000000|2024-12-12 23:26:40|2856.48|2844.98|2852.95|2841.45|2856.48|2844.98|2852.55|2841.05|35
1734046010000|2024-12-12 23:26:50|2853.05|2841.55|2854.35|2842.85|2854.5|2843|2853.05|2841.55|32
1734046020000|2024-12-12 23:27:00|2854.85|2843.35|2854.7|2843.2|2855.65|2844.15|2854.45|2842.95|25
1734046030000|2024-12-12 23:27:10|2854.66|2843.16|2854.41|2842.91|2854.75|2843.25|2853.4|2841.9|34
1734046040000|2024-12-12 23:27:20|2854.38|2842.88|2852.85|2841.35|2855.6|2844.1|2852.85|2841.35|29
1734046050000|2024-12-12 23:27:30|2852.75|2841.25|2849.5|2838|2852.75|2841.25|2849.25|2837.75|26
1734046060000|2024-12-12 23:27:40|2849.35|2837.85|2851.25|2839.75|2851.67|2840.17|2849.25|2837.75|31
1734046070000|2024-12-12 23:27:50|2851.43|2839.93|2851.25|2839.75|2851.43|2839.93|2849.63|2838.13|29
1734046080000|2024-12-12 23:28:00|2852|2840.5|2855.5|2844|2855.55|2844.05|2851.75|2840.25|21
1734046090000|2024-12-12 23:28:10|2855.6|2844.1|2858.9|2847.4|2858.9|2847.4|2855.55|2844.05|19
1734046100000|2024-12-12 23:28:20|2859.45|2847.95|2859.65|2848.15|2860.05|2848.55|2859.35|2847.85|20
1734046110000|2024-12-12 23:28:30|2859.6|2848.1|2859.6|2848.1|2859.6|2848.1|2858.3|2846.8|26
1734046120000|2024-12-12 23:28:40|2860.1|2848.6|2859.4|2847.9|2861.1|2849.6|2859.4|2847.9|30
1734046130000|2024-12-12 23:28:50|2859.6|2848.1|2860.4|2848.9|2860.4|2848.9|2859.45|2847.95|23
1734046140000|2024-12-12 23:29:00|2860.35|2848.85|2860.7|2849.2|2860.95|2849.45|2860.35|2848.85|32
1734046150000|2024-12-12 23:29:10|2860.85|2849.35|2862|2850.5|2862.3|2850.8|2860.85|2849.35|21
1734046160000|2024-12-12 23:29:20|2861.8|2850.3|2860.9|2849.4|2861.8|2850.3|2860.85|2849.35|13
1734046170000|2024-12-12 23:29:30|2860.85|2849.35|2861.35|2849.85|2861.4|2849.9|2860.85|2849.35|12
1734046180000|2024-12-12 23:29:40|2861.45|2849.95|2861.65|2850.15|2861.65|2850.15|2861.3|2849.8|16
1734046190000|2024-12-12 23:29:50|2862|2850.5|2862.3|2850.8|2862.55|2851.05|2862|2850.5|9
1734046200000|2024-12-12 23:30:00|2862.55|2851.05|2866.8|2855.3|2866.8|2855.3|2862.55|2851.05|13
1734046210000|2024-12-12 23:30:10|2866.85|2855.35|2864.35|2852.85|2867.45|2855.95|2864.35|2852.85|31
1734046220000|2024-12-12 23:30:20|2864.2|2852.7|2860.7|2849.2|2864.25|2852.75|2859.9|2848.4|24
1734046230000|2024-12-12 23:30:30|2860.2|2848.7|2860.05|2848.55|2860.6|2849.1|2859.8|2848.3|27
1734046240000|2024-12-12 23:30:40|2859.95|2848.45|2857.2|2845.7|2859.95|2848.45|2857.05|2845.55|14
1734046250000|2024-12-12 23:30:50|2856.95|2845.45|2860.25|2848.75|2860.55|2849.05|2856.95|2845.45|23
1734046260000|2024-12-12 23:31:00|2860.2|2848.7|2858.9|2847.4|2860.2|2848.7|2858.7|2847.2|26
1734046270000|2024-12-12 23:31:10|2858.85|2847.35|2855.05|2843.55|2858.9|2847.4|2854.95|2843.45|23
1734046280000|2024-12-12 23:31:20|2855.25|2843.75|2856.65|2845.15|2857.65|2846.15|2855.25|2843.75|24
1734046290000|2024-12-12 23:31:30|2856.6|2845.1|2857.7|2846.2|2859.35|2847.85|2856.6|2845.1|20
1734046300000|2024-12-12 23:31:40|2857.95|2846.45|2858.2|2846.7|2858.3|2846.8|2857.95|2846.45|7
1734046310000|2024-12-12 23:31:50|2858.25|2846.75|2860.45|2848.95|2860.45|2848.95|2857.75|2846.25|10
1734046320000|2024-12-12 23:32:00|2860.4|2848.9|2858.15|2846.65|2860.75|2849.25|2857.95|2846.45|31
1734046330000|2024-12-12 23:32:10|2858|2846.5|2858.25|2846.75|2858.45|2846.95|2857.95|2846.45|15
1734046340000|2024-12-12 23:32:20|2858.15|2846.65|2858.7|2847.2|2859.25|2847.75|2857.35|2845.85|25
1734046350000|2024-12-12 23:32:30|2858.95|2847.45|2859.25|2847.75|2859.3|2847.8|2858.35|2846.85|21
1734046360000|2024-12-12 23:32:40|2859.2|2847.7|2859.5|2848|2859.6|2848.1|2859.2|2847.7|11
1734046370000|2024-12-12 23:32:50|2859.4|2847.9|2862.25|2850.75|2862.6|2851.1|2859.4|2847.9|18
1734046380000|2024-12-12 23:33:00|2862.5|2851|2865.2|2853.7|2865.2|2853.7|2862.5|2851|7
1734046390000|2024-12-12 23:33:10|2866.05|2854.55|2865.15|2853.65|2867.25|2855.75|2865.05|2853.55|24
1734046400000|2024-12-12 23:33:20|2865.05|2853.55|2864.35|2852.85|2865.4|2853.9|2863.9|2852.4|28
1734046410000|2024-12-12 23:33:30|2864.4|2852.9|2863.7|2852.2|2864.6|2853.1|2863.4|2851.9|25
1734046420000|2024-12-12 23:33:40|2863.6|2852.1|2863.75|2852.25|2864.65|2853.15|2861.95|2850.45|33
1734046430000|2024-12-12 23:33:50|2863.45|2851.95|2868.75|2857.25|2868.75|2857.25|2863.35|2851.85|25
1734046440000|2024-12-12 23:34:00|2868.85|2857.35|2866.6|2855.1|2868.85|2857.35|2866.5|2855|16
1734046450000|2024-12-12 23:34:10|2866.25|2854.75|2864.05|2852.55|2866.5|2855|2863.55|2852.05|28
1734046460000|2024-12-12 23:34:20|2864.25|2852.75|2867.25|2855.75|2867.6|2856.1|2864.25|2852.75|29
1734046470000|2024-12-12 23:34:30|2867.5|2856|2869.85|2858.35|2870.35|2858.85|2867.25|2855.75|23
1734046480000|2024-12-12 23:34:40|2869.9|2858.4|2867.4|2855.9|2870|2858.5|2867.4|2855.9|30
1734046490000|2024-12-12 23:34:50|2867.2|2855.7|2867.3|2855.8|2867.6|2856.1|2865.8|2854.3|19
1734046500000|2024-12-12 23:35:00|2867.05|2855.55|2868.15|2856.65|2868.15|2856.65|2866.6|2855.1|33
1734046510000|2024-12-12 23:35:10|2868.1|2856.6|2868.6|2857.1|2869.4|2857.9|2868.05|2856.55|13
1734046520000|2024-12-12 23:35:20|2868.65|2857.15|2869.45|2857.95|2869.55|2858.05|2868.2|2856.7|21
1734046530000|2024-12-12 23:35:30|2869.5|2858|2872.25|2860.75|2872.25|2860.75|2869.5|2858|9
1734046540000|2024-12-12 23:35:40|2872.35|2860.85|2874.3|2862.8|2874.35|2862.85|2872.35|2860.85|8
1734046550000|2024-12-12 23:35:50|2874.4|2862.9|2875.25|2863.75|2875.25|2863.75|2874.25|2862.75|14
1734046560000|2024-12-12 23:36:00|2874.95|2863.45|2871.4|2859.9|2875|2863.5|2870.9|2859.4|19
1734046570000|2024-12-12 23:36:10|2871.45|2859.95|2870.35|2858.85|2872.1|2860.6|2870.1|2858.6|30
1734046580000|2024-12-12 23:36:20|2870.25|2858.75|2870.55|2859.05|2870.9|2859.4|2870.25|2858.75|12
1734046590000|2024-12-12 23:36:30|2870.65|2859.15|2867.15|2855.65|2870.7|2859.2|2867.15|2855.65|16
1734046600000|2024-12-12 23:36:40|2866.35|2854.85|2865.9|2854.4|2867.2|2855.7|2865.55|2854.05|31
1734046610000|2024-12-12 23:36:50|2865.5|2854|2864.85|2853.35|2865.55|2854.05|2864.5|2853|24
1734046620000|2024-12-12 23:37:00|2864.95|2853.45|2869.4|2857.9|2869.4|2857.9|2864.55|2853.05|31
1734046630000|2024-12-12 23:37:10|2869.3|2857.8|2872.75|2861.25|2872.85|2861.35|2869.3|2857.8|32
1734046640000|2024-12-12 23:37:20|2872.65|2861.15|2871.45|2859.95|2872.75|2861.25|2871.45|2859.95|22
1734046650000|2024-12-12 23:37:30|2871.4|2859.9|2871.2|2859.7|2871.4|2859.9|2869.75|2858.25|21
1734046660000|2024-12-12 23:37:40|2871.35|2859.85|2872|2860.5|2872.15|2860.65|2871.35|2859.85|20
1734046670000|2024-12-12 23:37:50|2871.8|2860.3|2872.25|2860.75|2873.7|2862.2|2871.8|2860.3|14
1734046680000|2024-12-12 23:38:00|2872.05|2860.55|2870.05|2858.55|2872.25|2860.75|2870.05|2858.55|21
1734046690000|2024-12-12 23:38:10|2869.7|2858.2|2868.35|2856.85|2869.7|2858.2|2868.25|2856.75|29
1734046700000|2024-12-12 23:38:20|2868.2|2856.7|2863.25|2851.75|2868.2|2856.7|2863.25|2851.75|24
1734046710000|2024-12-12 23:38:30|2862.95|2851.45|2865.2|2853.7|2865.6|2854.1|2862.95|2851.45|31
1734046720000|2024-12-12 23:38:40|2864.95|2853.45|2860.95|2849.45|2864.95|2853.45|2860.35|2848.85|29
1734046730000|2024-12-12 23:38:50|2861.1|2849.6|2860.2|2848.7|2861.35|2849.85|2859.95|2848.45|31
1734046740000|2024-12-12 23:39:00|2860|2848.5|2857.5|2846|2860|2848.5|2857.5|2846|17
1734046750000|2024-12-12 23:39:10|2857.25|2845.75|2862.1|2850.6|2862.2|2850.7|2856.85|2845.35|26
1734046760000|2024-12-12 23:39:20|2862.05|2850.55|2864.4|2852.9|2864.65|2853.15|2861.55|2850.05|28
1734046770000|2024-12-12 23:39:30|2864.6|2853.1|2866.25|2854.75|2866.5|2855|2864.45|2852.95|18
1734046780000|2024-12-12 23:39:40|2865.85|2854.35|2865.95|2854.45|2866.6|2855.1|2865.7|2854.2|20
1734046790000|2024-12-12 23:39:50|2865.45|2853.95|2863.8|2852.3|2865.45|2853.95|2863.25|2851.75|11
1734046800000|2024-12-12 23:40:00|2863.75|2852.25|2862.55|2851.05|2864.05|2852.55|2860.65|2849.15|29
1734046810000|2024-12-12 23:40:10|2862.45|2850.95|2865.15|2853.65|2865.15|2853.65|2861.25|2849.75|27
1734046820000|2024-12-12 23:40:20|2865.2|2853.7|2864.25|2852.75|2865.3|2853.8|2864.05|2852.55|26
1734046830000|2024-12-12 23:40:30|2863.45|2851.95|2863.4|2851.9|2864.12|2852.62|2862.85|2851.35|35
1734046840000|2024-12-12 23:40:40|2863.5|2852|2863.88|2852.38|2864.1|2852.6|2863.5|2852|36
1734046850000|2024-12-12 23:40:50|2864.05|2852.55|2865.13|2853.63|2865.5|2854|2862.7|2851.2|37
1734046860000|2024-12-12 23:41:00|2865.24|2853.74|2866.75|2855.25|2868.3|2856.8|2865.24|2853.74|37
1734046870000|2024-12-12 23:41:10|2866.66|2855.16|2865.45|2853.95|2867.5|2856|2865.35|2853.85|35
1734046880000|2024-12-12 23:41:20|2865.77|2854.27|2868.8|2857.3|2869.25|2857.75|2865.77|2854.27|36
1734046890000|2024-12-12 23:41:30|2869.29|2857.79|2872.21|2860.71|2872.31|2860.81|2868.55|2857.05|31
1734046900000|2024-12-12 23:41:40|2872.35|2860.85|2873.75|2862.25|2874.3|2862.8|2872.35|2860.85|30
1734046910000|2024-12-12 23:41:50|2873.5|2862|2874.3|2862.8|2874.51|2863.01|2872.75|2861.25|31
1734046920000|2024-12-12 23:42:00|2874.75|2863.25|2869.7|2858.2|2874.75|2863.25|2869.7|2858.2|35
1734046930000|2024-12-12 23:42:10|2869.8|2858.3|2869.35|2857.85|2869.8|2858.3|2868|2856.5|37
1734046940000|2024-12-12 23:42:20|2869.34|2857.84|2868.9|2857.4|2869.6|2858.1|2868.85|2857.35|12
1734046950000|2024-12-12 23:42:30|2868.95|2857.45|2866.55|2855.05|2868.95|2857.45|2866|2854.5|21
1734046960000|2024-12-12 23:42:40|2866.5|2855|2863.55|2852.05|2866.55|2855.05|2863.55|2852.05|20
1734046970000|2024-12-12 23:42:50|2863.8|2852.3|2863.5|2852|2864.6|2853.1|2863.5|2852|25
1734046980000|2024-12-12 23:43:00|2863.35|2851.85|2869.35|2857.85|2869.4|2857.9|2863.25|2851.75|21
1734046990000|2024-12-12 23:43:10|2869.85|2858.35|2871.25|2859.75|2871.25|2859.75|2869.8|2858.3|13
1734047000000|2024-12-12 23:43:20|2870.95|2859.45|2874.6|2863.1|2874.75|2863.25|2870.95|2859.45|19
1734047010000|2024-12-12 23:43:30|2874.75|2863.25|2876.95|2865.45|2876.95|2865.45|2874.75|2863.25|7
1734047020000|2024-12-12 23:43:40|2878.25|2866.75|2878.9|2867.4|2880.2|2868.7|2878.25|2866.75|12
1734047030000|2024-12-12 23:43:50|2878.7|2867.2|2880|2868.5|2880.4|2868.9|2878.7|2867.2|9
1734047040000|2024-12-12 23:44:00|2879.95|2868.45|2876.45|2864.95|2880.1|2868.6|2876.45|2864.95|9
1734047050000|2024-12-12 23:44:10|2876.9|2865.4|2876.3|2864.8|2876.9|2865.4|2875.65|2864.15|7
1734047060000|2024-12-12 23:44:20|2876.35|2864.85|2877.5|2866|2878.35|2866.85|2876.35|2864.85|7
1734047070000|2024-12-12 23:44:30|2877.6|2866.1|2877.2|2865.7|2877.6|2866.1|2877.2|2865.7|3
1734047080000|2024-12-12 23:44:40|2877.1|2865.6|2874.9|2863.4|2877.1|2865.6|2874.9|2863.4|5
1734047090000|2024-12-12 23:44:50|2873.95|2862.45|2871.7|2860.2|2873.95|2862.45|2870.85|2859.35|11
1734047100000|2024-12-12 23:45:00|2871.65|2860.15|2876|2864.5|2876.1|2864.6|2871.65|2860.15|19
1734047110000|2024-12-12 23:45:10|2875.6|2864.1|2878.2|2866.7|2878.2|2866.7|2874.9|2863.4|10
1734047340000|2024-12-12 23:49:00|2884.7|2873.2|2888.75|2877.25|2890.25|2878.75|2884.7|2873.2|4
1734047350000|2024-12-12 23:49:10|2888.25|2876.75|2889.25|2877.75|2889.3|2877.8|2888.25|2876.75|5
1734047360000|2024-12-12 23:49:20|2888.75|2877.25|2889.25|2877.75|2889.75|2878.25|2887.25|2875.75|9
1734047370000|2024-12-12 23:49:30|2888.25|2876.75|2889.25|2877.75|2889.25|2877.75|2887.75|2876.25|7
1734047380000|2024-12-12 23:49:40|2889.75|2878.25|2892.85|2881.35|2893.25|2881.75|2889.75|2878.25|9
1734047390000|2024-12-12 23:49:50|2892.75|2881.25|2892.75|2881.25|2892.85|2881.35|2892.75|2881.25|6
1734047400000|2024-12-12 23:50:00|2893.25|2881.75|2895.75|2884.25|2897|2885.5|2893.25|2881.75|13
1734047410000|2024-12-12 23:50:10|2895.25|2883.75|2895.25|2883.75|2895.75|2884.25|2895.25|2883.75|4
1734047420000|2024-12-12 23:50:20|2894.75|2883.25|2896.25|2884.75|2896.75|2885.25|2894.75|2883.25|5
1734047430000|2024-12-12 23:50:30|2895.75|2884.25|2896.25|2884.75|2896.75|2885.25|2895.75|2884.25|4
1734047440000|2024-12-12 23:50:40|2895.25|2883.75|2895.25|2883.75|2895.75|2884.25|2894.45|2882.95|10
1734047450000|2024-12-12 23:50:50|2895.75|2884.25|2897.25|2885.75|2897.75|2886.25|2895.75|2884.25|11
1734047460000|2024-12-12 23:51:00|2897.15|2885.65|2897.25|2885.75|2897.4|2885.9|2896.25|2884.75|15
1734047470000|2024-12-12 23:51:10|2896.75|2885.25|2896.75|2885.25|2897.25|2885.75|2896.75|2885.25|3
1734047480000|2024-12-12 23:51:20|2897.25|2885.75|2897.45|2885.95|2897.6|2886.1|2897.25|2885.75|9
1734047500000|2024-12-12 23:51:40|2897.75|2886.25|2897.75|2886.25|2897.75|2886.25|2897.75|2886.25|1
1734047520000|2024-12-12 23:52:00|2900.25|2888.75|2900.75|2889.25|2901.75|2890.25|2900.25|2888.75|13
1734047530000|2024-12-12 23:52:10|2900.25|2888.75|2900.75|2889.25|2900.75|2889.25|2900.25|2888.75|2
1734047540000|2024-12-12 23:52:20|2901.25|2889.75|2901.25|2889.75|2901.25|2889.75|2901.25|2889.75|1
1734047550000|2024-12-12 23:52:30|2901.75|2890.25|2907.25|2895.75|2907.75|2896.25|2901.75|2890.25|22
1734047560000|2024-12-12 23:52:40|2907.75|2896.25|2907.3|2895.8|2907.75|2896.25|2907.3|2895.8|5
1734047570000|2024-12-12 23:52:50|2906.6|2895.1|2905.7|2894.2|2906.75|2895.25|2905.7|2894.2|6
1734047580000|2024-12-12 23:53:00|2905.85|2894.35|2912.05|2900.55|2912.05|2900.55|2905.5|2894|19
1734047590000|2024-12-12 23:53:10|2912.25|2900.75|2910.55|2899.05|2912.25|2900.75|2910.1|2898.6|18
1734047600000|2024-12-12 23:53:20|2911.05|2899.55|2915.4|2903.9|2917.9|2906.4|2911|2899.5|25
1734047610000|2024-12-12 23:53:30|2915.46|2903.96|2916.32|2904.82|2916.62|2905.12|2913.53|2902.03|35
1734047620000|2024-12-12 23:53:40|2916.82|2905.32|2915.63|2904.13|2919.35|2907.85|2915.63|2904.13|39
1734047630000|2024-12-12 23:53:50|2915.44|2903.94|2914.55|2903.05|2915.85|2904.35|2913.82|2902.32|36
1734047640000|2024-12-12 23:54:00|2914.48|2902.98|2910.75|2899.25|2914.55|2903.05|2910.35|2898.85|37
1734047650000|2024-12-12 23:54:10|2910.9|2899.4|2912.35|2900.85|2913.4|2901.9|2910.55|2899.05|36
1734047660000|2024-12-12 23:54:20|2911.78|2900.28|2913.35|2901.85|2914.2|2902.7|2911.54|2900.04|36
1734047670000|2024-12-12 23:54:30|2913.28|2901.78|2912.87|2901.37|2913.55|2902.05|2912.5|2901|27
1734047680000|2024-12-12 23:54:40|2912.81|2901.31|2914.38|2902.88|2914.38|2902.88|2912.52|2901.02|27
1734047690000|2024-12-12 23:54:50|2913.45|2901.95|2914.88|2903.38|2914.88|2903.38|2912.55|2901.05|32
1734047700000|2024-12-12 23:55:00|2914.66|2903.16|2917.5|2906|2918.7|2907.2|2914.66|2903.16|32
1734047710000|2024-12-12 23:55:10|2917.51|2906.01|2916.05|2904.55|2917.51|2906.01|2914.13|2902.63|33
1734047720000|2024-12-12 23:55:20|2916.3|2904.8|2917.57|2906.07|2918.7|2907.2|2916.3|2904.8|34
1734047730000|2024-12-12 23:55:30|2917.45|2905.95|2915.55|2904.05|2917.75|2906.25|2915.05|2903.55|34
1734047740000|2024-12-12 23:55:40|2915.79|2904.29|2921.55|2910.05|2921.58|2910.08|2913.52|2902.02|35
1734047750000|2024-12-12 23:55:50|2921.51|2910.01|2920.72|2909.22|2921.51|2910.01|2919.5|2908|31
1734047760000|2024-12-12 23:56:00|2920.67|2909.17|2928.8|2917.3|2931.75|2920.25|2920.67|2909.17|39
1734047770000|2024-12-12 23:56:10|2927.87|2916.37|2932.23|2920.73|2933.46|2921.96|2927.85|2916.35|35
1734047780000|2024-12-12 23:56:20|2932.55|2921.05|2932.15|2920.65|2933|2921.5|2930.19|2918.69|38
1734047790000|2024-12-12 23:56:30|2932.08|2920.58|2932.63|2921.13|2934.25|2922.75|2931.5|2920|37
1734047800000|2024-12-12 23:56:40|2932.51|2921.01|2936.55|2925.05|2938.3|2926.8|2932.01|2920.51|26
1734047810000|2024-12-12 23:56:50|2937.35|2925.85|2937.5|2926|2938.25|2926.75|2933.78|2922.28|31
1734047820000|2024-12-12 23:57:00|2937.25|2925.75|2935.4|2923.9|2937.25|2925.75|2933.65|2922.15|33
1734047830000|2024-12-12 23:57:10|2935.19|2923.69|2932.3|2920.8|2938.28|2926.78|2932.3|2920.8|38
1734047840000|2024-12-12 23:57:20|2931.98|2920.48|2931.55|2920.05|2933.8|2922.3|2931.51|2920.01|36
1734047850000|2024-12-12 23:57:30|2931.77|2920.27|2933.47|2921.97|2934.01|2922.51|2931.1|2919.6|35
1734047860000|2024-12-12 23:57:40|2933.13|2921.63|2935.65|2924.15|2935.65|2924.15|2933.13|2921.63|17
1734047870000|2024-12-12 23:57:50|2935.55|2924.05|2935.05|2923.55|2935.75|2924.25|2932.65|2921.15|26
1734047880000|2024-12-12 23:58:00|2933.85|2922.35|2936.55|2925.05|2936.75|2925.25|2933.1|2921.6|25
1734047890000|2024-12-12 23:58:10|2937.7|2926.2|2940.25|2928.75|2940.25|2928.75|2937.7|2926.2|11
1734047900000|2024-12-12 23:58:20|2941.3|2929.8|2941.75|2930.25|2942|2930.5|2941.1|2929.6|14
1734047910000|2024-12-12 23:58:30|2941.4|2929.9|2939.65|2928.15|2941.55|2930.05|2937.5|2926|21
1734047920000|2024-12-12 23:58:40|2939.85|2928.35|2935.5|2924|2939.85|2928.35|2935.35|2923.85|27
1734047930000|2024-12-12 23:58:50|2935.45|2923.95|2928.25|2916.75|2935.45|2923.95|2928.2|2916.7|31
1734047940000|2024-12-12 23:59:00|2929.05|2917.55|2926.45|2914.95|2929.05|2917.55|2922.1|2910.6|34
1734047950000|2024-12-12 23:59:10|2926.3|2914.8|2925.45|2913.95|2926.55|2915.05|2924.35|2912.85|35
1734047960000|2024-12-12 23:59:20|2925.4|2913.9|2914.05|2902.55|2925.4|2913.9|2914.05|2902.55|34
1734047970000|2024-12-12 23:59:30|2914.2|2902.7|2913.3|2901.8|2916.3|2904.8|2912.1|2900.6|37
1734047980000|2024-12-12 23:59:40|2913.55|2902.05|2917|2905.5|2917|2905.5|2913.4|2901.9|26
1734047990000|2024-12-12 23:59:50|2918|2906.5|2919.6|2908.1|2921.05|2909.55|2917.3|2905.8|34
1733961600000|2024-12-12 00:00:00|2410.89|2403.59|2410.26|2402.96|2410.9|2403.6|2409.43|2402.13|20
1733961610000|2024-12-12 00:00:10|2410.24|2402.94|2409.06|2401.76|2410.26|2402.96|2408.33|2401.03|33
1733961620000|2024-12-12 00:00:20|2409.11|2401.81|2410.2|2402.9|2410.2|2402.9|2409.11|2401.81|24
1733961630000|2024-12-12 00:00:30|2410.25|2402.95|2410.89|2403.59|2411.61|2404.31|2410.24|2402.94|21
1733961640000|2024-12-12 00:00:40|2410.9|2403.6|2410.11|2402.81|2410.9|2403.6|2410.08|2402.78|28
1733961650000|2024-12-12 00:00:50|2410.14|2402.84|2410.08|2402.78|2410.26|2402.96|2410.06|2402.76|27
1733961660000|2024-12-12 00:01:00|2410.1|2402.8|2410.25|2402.95|2411.15|2403.85|2409.3|2402|35
1733961670000|2024-12-12 00:01:10|2410.15|2402.85|2410.22|2402.92|2410.53|2403.23|2409.9|2402.6|33
1733961680000|2024-12-12 00:01:20|2410.1|2402.8|2409.03|2401.73|2410.38|2403.08|2408.95|2401.65|33
1733961690000|2024-12-12 00:01:30|2408.94|2401.64|2410.35|2403.05|2410.35|2403.05|2408.7|2401.4|29
1733961700000|2024-12-12 00:01:40|2410.8|2403.5|2411.05|2403.75|2412.5|2405.2|2410.44|2403.14|33
1733961710000|2024-12-12 00:01:50|2410.85|2403.55|2410.65|2403.35|2410.85|2403.55|2410.25|2402.95|29
1733961720000|2024-12-12 00:02:00|2410.8|2403.5|2412.7|2405.4|2413.6|2406.3|2410.8|2403.5|37
1733961730000|2024-12-12 00:02:10|2412.75|2405.45|2410.6|2403.3|2412.9|2405.6|2410.34|2403.04|33
1733961740000|2024-12-12 00:02:20|2410.45|2403.15|2406.75|2399.45|2410.45|2403.15|2405.75|2398.45|37
1733961750000|2024-12-12 00:02:30|2406.6|2399.3|2404.18|2396.88|2406.6|2399.3|2404.18|2396.88|29
1733961760000|2024-12-12 00:02:40|2404.2|2396.9|2406.2|2398.9|2406.3|2399|2404.1|2396.8|32
1733961770000|2024-12-12 00:02:50|2406.15|2398.85|2403.1|2395.8|2406.21|2398.91|2403.1|2395.8|34
1733961780000|2024-12-12 00:03:00|2402.65|2395.35|2404.88|2397.58|2404.88|2397.58|2402.26|2394.96|26
1733961790000|2024-12-12 00:03:10|2404.83|2397.53|2405.23|2397.93|2406.19|2398.89|2404.83|2397.53|36
1733961800000|2024-12-12 00:03:20|2405.3|2398|2404.33|2397.03|2405.84|2398.54|2404.3|2397|31
1733961810000|2024-12-12 00:03:30|2404.35|2397.05|2400.8|2393.5|2404.5|2397.2|2400.8|2393.5|29
1733961820000|2024-12-12 00:03:40|2400|2392.7|2398.45|2391.15|2400.16|2392.86|2398.22|2390.92|32
1733961830000|2024-12-12 00:03:50|2398.33|2391.03|2398.52|2391.22|2398.85|2391.55|2398.06|2390.76|31
1733961840000|2024-12-12 00:04:00|2398.48|2391.18|2397|2389.7|2398.48|2391.18|2396.85|2389.55|31
1733961850000|2024-12-12 00:04:10|2396.95|2389.65|2397.86|2390.56|2398.33|2391.03|2396.95|2389.65|25
1733961860000|2024-12-12 00:04:20|2397.45|2390.15|2396.09|2388.79|2397.45|2390.15|2395.94|2388.64|28
1733961870000|2024-12-12 00:04:30|2396.08|2388.78|2396.75|2389.45|2396.85|2389.55|2396.03|2388.73|25
1733961880000|2024-12-12 00:04:40|2396.8|2389.5|2396.18|2388.88|2396.8|2389.5|2396.18|2388.88|9
1733961890000|2024-12-12 00:04:50|2396.15|2388.85|2395.4|2388.1|2396.18|2388.88|2395.29|2387.99|21
1733961900000|2024-12-12 00:05:00|2395.35|2388.05|2392.4|2385.1|2395.4|2388.1|2391.75|2384.45|29
1733961910000|2024-12-12 00:05:10|2392.35|2385.05|2393.58|2386.28|2394.29|2386.99|2392.34|2385.04|36
1733961920000|2024-12-12 00:05:20|2393.57|2386.27|2393.43|2386.13|2393.75|2386.45|2393.19|2385.89|25
1733961930000|2024-12-12 00:05:30|2393.53|2386.23|2394.42|2387.12|2394.5|2387.2|2393.16|2385.86|33
1733961940000|2024-12-12 00:05:40|2394.55|2387.25|2396.35|2389.05|2396.35|2389.05|2394.45|2387.15|30
1733961950000|2024-12-12 00:05:50|2396.3|2389|2398.2|2390.9|2398.6|2391.3|2396.3|2389|37
1733961960000|2024-12-12 00:06:00|2398.13|2390.83|2398.9|2391.6|2399.15|2391.85|2398.13|2390.83|27
1733961970000|2024-12-12 00:06:10|2398.85|2391.55|2400.13|2392.83|2400.55|2393.25|2398.69|2391.39|31
1733961980000|2024-12-12 00:06:20|2400.18|2392.88|2400.78|2393.48|2401.5|2394.2|2400.13|2392.83|28
1733961990000|2024-12-12 00:06:30|2400.84|2393.54|2402.05|2394.75|2402.28|2394.98|2400.84|2393.54|24
1733962000000|2024-12-12 00:06:40|2402.21|2394.91|2402.82|2395.52|2404.45|2397.15|2402.15|2394.85|31
1733962010000|2024-12-12 00:06:50|2403.02|2395.72|2403.05|2395.75|2403.37|2396.07|2402.95|2395.65|19
1733962020000|2024-12-12 00:07:00|2402.95|2395.65|2401.83|2394.53|2402.95|2395.65|2401.1|2393.8|33
1733962030000|2024-12-12 00:07:10|2401.74|2394.44|2400.26|2392.96|2401.74|2394.44|2399.85|2392.55|32
1733962040000|2024-12-12 00:07:20|2400.21|2392.91|2401.55|2394.25|2401.55|2394.25|2400.21|2392.91|20
1733962050000|2024-12-12 00:07:30|2401.65|2394.35|2401.28|2393.98|2402.78|2395.48|2401.16|2393.86|31
1733962060000|2024-12-12 00:07:40|2401.18|2393.88|2402.19|2394.89|2402.38|2395.08|2401.18|2393.88|27
1733962070000|2024-12-12 00:07:50|2402.18|2394.88|2401.94|2394.64|2402.24|2394.94|2401.7|2394.4|20
1733962080000|2024-12-12 00:08:00|2401.99|2394.69|2401.43|2394.13|2402.45|2395.15|2401.25|2393.95|25
1733962090000|2024-12-12 00:08:10|2401.45|2394.15|2401.38|2394.08|2401.75|2394.45|2400.65|2393.35|30
1733962100000|2024-12-12 00:08:20|2401.42|2394.12|2401.57|2394.27|2402.05|2394.75|2401.38|2394.08|26
1733962110000|2024-12-12 00:08:30|2401.52|2394.22|2401.47|2394.17|2401.52|2394.22|2401.03|2393.73|16
1733962120000|2024-12-12 00:08:40|2401.32|2394.02|2400.59|2393.29|2401.32|2394.02|2400.18|2392.88|29
1733962130000|2024-12-12 00:08:50|2400.58|2393.28|2401.74|2394.44|2402.27|2394.97|2400.58|2393.28|19
1733962140000|2024-12-12 00:09:00|2401.6|2394.3|2401.27|2393.97|2401.9|2394.6|2401.27|2393.97|30
1733962150000|2024-12-12 00:09:10|2401.45|2394.15|2398.24|2390.94|2402|2394.7|2398.23|2390.93|35
1733962160000|2024-12-12 00:09:20|2398.31|2391.01|2399.3|2392|2399.35|2392.05|2398.31|2391.01|31
1733962170000|2024-12-12 00:09:30|2399.2|2391.9|2397.5|2390.2|2399.24|2391.94|2397.5|2390.2|28
1733962180000|2024-12-12 00:09:40|2397.51|2390.21|2396.11|2388.81|2397.51|2390.21|2395.75|2388.45|33
1733962190000|2024-12-12 00:09:50|2396.18|2388.88|2395.09|2387.79|2396.18|2388.88|2394.88|2387.58|21
1733962200000|2024-12-12 00:10:00|2395.08|2387.78|2396.9|2389.6|2396.98|2389.68|2395.08|2387.78|34
1733962210000|2024-12-12 00:10:10|2396.69|2389.39|2397.5|2390.2|2398.5|2391.2|2396.69|2389.39|32
1733962220000|2024-12-12 00:10:20|2397.37|2390.07|2396.63|2389.33|2398|2390.7|2396.63|2389.33|20
1733962230000|2024-12-12 00:10:30|2396.5|2389.2|2396.75|2389.45|2397.05|2389.75|2395.95|2388.65|31
1733962240000|2024-12-12 00:10:40|2396.85|2389.55|2395.29|2387.99|2397.13|2389.83|2395.29|2387.99|31
1733962250000|2024-12-12 00:10:50|2395.38|2388.08|2394.15|2386.85|2395.4|2388.1|2394|2386.7|23
1733962260000|2024-12-12 00:11:00|2394.05|2386.75|2394.43|2387.13|2394.5|2387.2|2393.12|2385.82|27
1733962270000|2024-12-12 00:11:10|2394.44|2387.14|2395.64|2388.34|2396.8|2389.5|2394.44|2387.14|33
1733962280000|2024-12-12 00:11:20|2395.65|2388.35|2396.05|2388.75|2397.09|2389.79|2395.57|2388.27|31
1733962290000|2024-12-12 00:11:30|2396.15|2388.85|2395.95|2388.65|2396.65|2389.35|2395.91|2388.61|29
1733962300000|2024-12-12 00:11:40|2395.86|2388.56|2396.85|2389.55|2396.85|2389.55|2395.86|2388.56|23
1733962310000|2024-12-12 00:11:50|2396.9|2389.6|2393.73|2386.43|2397.1|2389.8|2393.54|2386.24|32
1733962320000|2024-12-12 00:12:00|2393.52|2386.22|2398.85|2391.55|2398.85|2391.55|2393.33|2386.03|37
1733962330000|2024-12-12 00:12:10|2398.95|2391.65|2401.4|2394.1|2401.45|2394.15|2398.95|2391.65|32
1733962340000|2024-12-12 00:12:20|2401.45|2394.15|2401.21|2393.91|2401.95|2394.65|2400.6|2393.3|37
1733962350000|2024-12-12 00:12:30|2401.14|2393.84|2401.34|2394.04|2401.4|2394.1|2400.62|2393.32|29
1733962360000|2024-12-12 00:12:40|2401.4|2394.1|2402.15|2394.85|2402.15|2394.85|2401.14|2393.84|26
1733962370000|2024-12-12 00:12:50|2402.18|2394.88|2402.01|2394.71|2402.18|2394.88|2401.32|2394.02|19
1733962380000|2024-12-12 00:13:00|2401.97|2394.67|2400.62|2393.32|2402.45|2395.15|2400.38|2393.08|38
1733962390000|2024-12-12 00:13:10|2400.52|2393.22|2400.39|2393.09|2400.75|2393.45|2400.23|2392.93|23
1733962400000|2024-12-12 00:13:20|2400.46|2393.16|2400.32|2393.02|2400.9|2393.6|2400.2|2392.9|28
1733962410000|2024-12-12 00:13:30|2400.82|2393.52|2399.75|2392.45|2400.82|2393.52|2399.75|2392.45|32
1733962420000|2024-12-12 00:13:40|2399.8|2392.5|2398.97|2391.67|2400|2392.7|2398.18|2390.88|35
1733962430000|2024-12-12 00:13:50|2398.94|2391.64|2400.04|2392.74|2400.15|2392.85|2398.94|2391.64|25
1733962440000|2024-12-12 00:14:00|2400.05|2392.75|2399.98|2392.68|2400.16|2392.86|2399.39|2392.09|31
1733962450000|2024-12-12 00:14:10|2400.05|2392.75|2398.29|2390.99|2400.23|2392.93|2398.29|2390.99|25
1733962460000|2024-12-12 00:14:20|2398.26|2390.96|2399.65|2392.35|2399.65|2392.35|2398.23|2390.93|32
1733962470000|2024-12-12 00:14:30|2399.6|2392.3|2400.42|2393.12|2400.7|2393.4|2399.6|2392.3|31
1733962480000|2024-12-12 00:14:40|2400.47|2393.17|2401.65|2394.35|2401.7|2394.4|2400.45|2393.15|25
1733962490000|2024-12-12 00:14:50|2401.6|2394.3|2403.34|2396.04|2403.34|2396.04|2401.43|2394.13|23
1733962500000|2024-12-12 00:15:00|2403.27|2395.97|2402.08|2394.78|2403.45|2396.15|2401.6|2394.3|27
1733962510000|2024-12-12 00:15:10|2402.05|2394.75|2400.45|2393.15|2402.05|2394.75|2400.35|2393.05|32
1733962520000|2024-12-12 00:15:20|2401.12|2393.82|2402.26|2394.96|2402.41|2395.11|2400.92|2393.62|32
1733962530000|2024-12-12 00:15:30|2402.31|2395.01|2400.29|2392.99|2402.36|2395.06|2400.18|2392.88|32
1733962540000|2024-12-12 00:15:40|2400.37|2393.07|2401.55|2394.25|2401.55|2394.25|2400.37|2393.07|31
1733962550000|2024-12-12 00:15:50|2401.5|2394.2|2402.28|2394.98|2403.4|2396.1|2401.5|2394.2|33
1733962560000|2024-12-12 00:16:00|2402.33|2395.03|2404.26|2396.96|2404.3|2397|2402.16|2394.86|29
1733962570000|2024-12-12 00:16:10|2405.57|2398.27|2406.85|2399.55|2406.85|2399.55|2405.57|2398.27|34
1733962580000|2024-12-12 00:16:20|2406.95|2399.65|2409.15|2401.85|2409.15|2401.85|2406.95|2399.65|22
1733962590000|2024-12-12 00:16:30|2409.18|2401.88|2409.41|2402.11|2409.45|2402.15|2408.4|2401.1|32
1733962600000|2024-12-12 00:16:40|2409.28|2401.98|2410.15|2402.85|2410.15|2402.85|2409.25|2401.95|26
1733962610000|2024-12-12 00:16:50|2410.65|2403.35|2411.36|2404.06|2413.3|2406|2410.6|2403.3|31
1733962620000|2024-12-12 00:17:00|2411.5|2404.2|2410.15|2402.85|2412.32|2405.02|2409.53|2402.23|37
1733962630000|2024-12-12 00:17:10|2410.05|2402.75|2410.95|2403.65|2410.95|2403.65|2409.4|2402.1|34
1733962640000|2024-12-12 00:17:20|2410.9|2403.6|2413.15|2405.85|2413.15|2405.85|2410.85|2403.55|29
1733962650000|2024-12-12 00:17:30|2412.65|2405.35|2413.8|2406.5|2413.8|2406.5|2412.45|2405.15|8
1733962660000|2024-12-12 00:17:40|2413.65|2406.35|2414.06|2406.76|2414.23|2406.93|2413.25|2405.95|14
1733962670000|2024-12-12 00:17:50|2414.11|2406.81|2416.08|2408.78|2416.1|2408.8|2414.09|2406.79|31
1733962680000|2024-12-12 00:18:00|2415.98|2408.68|2415.58|2408.28|2417.45|2410.15|2415.43|2408.13|30
1733962690000|2024-12-12 00:18:10|2415.63|2408.33|2415.13|2407.83|2416.12|2408.82|2414.57|2407.27|33
1733962700000|2024-12-12 00:18:20|2415.1|2407.8|2414.4|2407.1|2416.15|2408.85|2414.33|2407.03|19
1733962710000|2024-12-12 00:18:30|2414.46|2407.16|2411.6|2404.3|2414.55|2407.25|2411.6|2404.3|34
1733962720000|2024-12-12 00:18:40|2411.5|2404.2|2412.24|2404.94|2412.4|2405.1|2411.5|2404.2|29
1733962730000|2024-12-12 00:18:50|2412.16|2404.86|2412.95|2405.65|2413.2|2405.9|2412.12|2404.82|34
1733962740000|2024-12-12 00:19:00|2413|2405.7|2413.39|2406.09|2414.08|2406.78|2413|2405.7|29
1733962750000|2024-12-12 00:19:10|2413.46|2406.16|2411.8|2404.5|2413.51|2406.21|2410.42|2403.12|34
1733962760000|2024-12-12 00:19:20|2412.34|2405.04|2413.18|2405.88|2413.5|2406.2|2412.19|2404.89|33
1733962770000|2024-12-12 00:19:30|2413.2|2405.9|2414.35|2407.05|2414.47|2407.17|2413.2|2405.9|25
1733962780000|2024-12-12 00:19:40|2414.38|2407.08|2416.13|2408.83|2416.13|2408.83|2414.13|2406.83|36
1733962790000|2024-12-12 00:19:50|2416.15|2408.85|2416.35|2409.05|2417.13|2409.83|2416.1|2408.8|31
1733962800000|2024-12-12 00:20:00|2416.34|2409.04|2417.15|2409.85|2417.15|2409.85|2415.56|2408.26|35
1733962810000|2024-12-12 00:20:10|2417.13|2409.83|2416.53|2409.23|2418.04|2410.74|2416.53|2409.23|35
1733962820000|2024-12-12 00:20:20|2416.59|2409.29|2416.31|2409.01|2417.4|2410.1|2415.98|2408.68|36
1733962830000|2024-12-12 00:20:30|2416.33|2409.03|2418.17|2410.87|2418.17|2410.87|2416.33|2409.03|24
1733962840000|2024-12-12 00:20:40|2418.22|2410.92|2417.53|2410.23|2419.11|2411.81|2417.53|2410.23|30
1733962850000|2024-12-12 00:20:50|2417.55|2410.25|2418.1|2410.8|2418.25|2410.95|2417.25|2409.95|32
1733962860000|2024-12-12 00:21:00|2418.25|2410.95|2417.95|2410.65|2419.02|2411.72|2417.95|2410.65|34
1733962870000|2024-12-12 00:21:10|2417.8|2410.5|2416.82|2409.52|2417.8|2410.5|2416.1|2408.8|37
1733962880000|2024-12-12 00:21:20|2416.79|2409.49|2417.39|2410.09|2417.95|2410.65|2416.79|2409.49|37
1733962890000|2024-12-12 00:21:30|2417.41|2410.11|2418.21|2410.91|2419.08|2411.78|2417.41|2410.11|35
1733962900000|2024-12-12 00:21:40|2418.3|2411|2419.29|2411.99|2419.9|2412.6|2418.3|2411|30
1733962910000|2024-12-12 00:21:50|2419.2|2411.9|2416.04|2408.74|2419.2|2411.9|2416.04|2408.74|27
1733962920000|2024-12-12 00:22:00|2416.6|2409.3|2419.65|2412.35|2419.65|2412.35|2416.6|2409.3|27
1733962930000|2024-12-12 00:22:10|2419.61|2412.31|2416.6|2409.3|2420.11|2412.81|2416.6|2409.3|28
1733962940000|2024-12-12 00:22:20|2416.56|2409.26|2417.15|2409.85|2417.15|2409.85|2415.28|2407.98|25
1733962950000|2024-12-12 00:22:30|2416.45|2409.15|2418.1|2410.8|2418.1|2410.8|2416.45|2409.15|12
1733962960000|2024-12-12 00:22:40|2417.6|2410.3|2414.8|2407.5|2417.6|2410.3|2414.8|2407.5|11
1733962970000|2024-12-12 00:22:50|2414.95|2407.65|2416.35|2409.05|2416.35|2409.05|2414.85|2407.55|12
1733962980000|2024-12-12 00:23:00|2416.3|2409|2415.65|2408.35|2416.55|2409.25|2415.4|2408.1|13
1733962990000|2024-12-12 00:23:10|2416.4|2409.1|2415.9|2408.6|2416.4|2409.1|2415.9|2408.6|10
1733963000000|2024-12-12 00:23:20|2415.75|2408.45|2416.4|2409.1|2417.05|2409.75|2415.4|2408.1|17
1733963010000|2024-12-12 00:23:30|2416.15|2408.85|2415.4|2408.1|2416.15|2408.85|2415.4|2408.1|8
1733963020000|2024-12-12 00:23:40|2415.15|2407.85|2413.35|2406.05|2415.15|2407.85|2413.35|2406.05|8
1733963030000|2024-12-12 00:23:50|2413.4|2406.1|2412.1|2404.8|2414.4|2407.1|2411.75|2404.45|16
1733963040000|2024-12-12 00:24:00|2411.8|2404.5|2411.9|2404.6|2411.9|2404.6|2411.4|2404.1|15
1733963050000|2024-12-12 00:24:10|2411.8|2404.5|2408.6|2401.3|2411.8|2404.5|2408.35|2401.05|20
1733963060000|2024-12-12 00:24:20|2408.35|2401.05|2409.85|2402.55|2409.85|2402.55|2408.35|2401.05|21
1733963070000|2024-12-12 00:24:30|2410|2402.7|2410.35|2403.05|2412.15|2404.85|2410|2402.7|13
1733963080000|2024-12-12 00:24:40|2410.5|2403.2|2409.65|2402.35|2410.8|2403.5|2409.65|2402.35|18
1733963090000|2024-12-12 00:24:50|2408.65|2401.35|2406.9|2399.6|2408.7|2401.4|2406.9|2399.6|12
1733963100000|2024-12-12 00:25:00|2406.8|2399.5|2409.09|2401.79|2409.09|2401.79|2406.8|2399.5|18
1733963110000|2024-12-12 00:25:10|2408.93|2401.63|2408.6|2401.3|2409.09|2401.79|2407.65|2400.35|35
1733963120000|2024-12-12 00:25:20|2408.8|2401.5|2408.68|2401.38|2408.9|2401.6|2407.75|2400.45|33
1733963130000|2024-12-12 00:25:30|2408.7|2401.4|2407.63|2400.33|2408.7|2401.4|2407.46|2400.16|35
1733963140000|2024-12-12 00:25:40|2407.67|2400.37|2409.75|2402.45|2409.75|2402.45|2407.67|2400.37|29
1733963150000|2024-12-12 00:25:50|2409.72|2402.42|2409.35|2402.05|2410.69|2403.39|2409.35|2402.05|36
1733963160000|2024-12-12 00:26:00|2409.41|2402.11|2408.26|2400.96|2409.65|2402.35|2407.7|2400.4|39
1733963170000|2024-12-12 00:26:10|2408.17|2400.87|2407.23|2399.93|2408.2|2400.9|2406.8|2399.5|37
1733963180000|2024-12-12 00:26:20|2407.25|2399.95|2410.24|2402.94|2410.5|2403.2|2407.2|2399.9|33
1733963190000|2024-12-12 00:26:30|2410.26|2402.96|2409.28|2401.98|2410.26|2402.96|2409.04|2401.74|31
1733963200000|2024-12-12 00:26:40|2409.3|2402|2410|2402.7|2411.25|2403.95|2409.25|2401.95|29
1733963210000|2024-12-12 00:26:50|2409.7|2402.4|2409.45|2402.15|2410.13|2402.83|2408.45|2401.15|35
1733963220000|2024-12-12 00:27:00|2409.31|2402.01|2406.54|2399.24|2409.39|2402.09|2406.23|2398.93|33
1733963230000|2024-12-12 00:27:10|2406.6|2399.3|2405.23|2397.93|2406.98|2399.68|2405.2|2397.9|32
1733963240000|2024-12-12 00:27:20|2405.09|2397.79|2404.9|2397.6|2406.02|2398.72|2404.9|2397.6|35
1733963250000|2024-12-12 00:27:30|2404.8|2397.5|2405.1|2397.8|2405.1|2397.8|2404.25|2396.95|20
1733963260000|2024-12-12 00:27:40|2404.9|2397.6|2404.35|2397.05|2405.15|2397.85|2404.35|2397.05|8
1733963270000|2024-12-12 00:27:50|2404.15|2396.85|2401.65|2394.35|2404.15|2396.85|2401.65|2394.35|4
1733963280000|2024-12-12 00:28:00|2402.15|2394.85|2401.6|2394.3|2402.15|2394.85|2401.55|2394.25|4
1733963290000|2024-12-12 00:28:10|2401.55|2394.25|2401.45|2394.15|2402.2|2394.9|2401.4|2394.1|9
1733963300000|2024-12-12 00:28:20|2401.4|2394.1|2401.65|2394.35|2402.15|2394.85|2401.4|2394.1|19
1733963310000|2024-12-12 00:28:30|2400.9|2393.6|2400.4|2393.1|2401.1|2393.8|2400.4|2393.1|7
1733963320000|2024-12-12 00:28:40|2400.3|2393|2403|2395.7|2403|2395.7|2400.25|2392.95|16
1733963330000|2024-12-12 00:28:50|2403.05|2395.75|2402.35|2395.05|2403.15|2395.85|2402.35|2395.05|4
1733963340000|2024-12-12 00:29:00|2402.15|2394.85|2400|2392.7|2402.15|2394.85|2400|2392.7|7
1733963350000|2024-12-12 00:29:10|2399.65|2392.35|2400.3|2393|2400.3|2393|2399.65|2392.35|8
1733963360000|2024-12-12 00:29:20|2400.7|2393.4|2400.7|2393.4|2400.75|2393.45|2400.15|2392.85|27
1733963370000|2024-12-12 00:29:30|2400.65|2393.35|2401.15|2393.85|2402.15|2394.85|2400.65|2393.35|7
1733963380000|2024-12-12 00:29:40|2400.65|2393.35|2400.35|2393.05|2400.65|2393.35|2400.35|2393.05|2
1733963390000|2024-12-12 00:29:50|2400.45|2393.15|2400.5|2393.2|2400.7|2393.4|2400.4|2393.1|25
1733963400000|2024-12-12 00:30:00|2400.6|2393.3|2406.05|2398.75|2406.1|2398.8|2400.6|2393.3|29
1733963410000|2024-12-12 00:30:10|2406.15|2398.85|2408.75|2401.45|2409.15|2401.85|2406.15|2398.85|16
1733963420000|2024-12-12 00:30:20|2409|2401.7|2409.6|2402.3|2409.6|2402.3|2408.55|2401.25|22
1733963430000|2024-12-12 00:30:30|2409.45|2402.15|2408.85|2401.55|2410.05|2402.75|2408.65|2401.35|22
1733963440000|2024-12-12 00:30:40|2408.9|2401.6|2413.1|2405.8|2413.1|2405.8|2408.9|2401.6|16
1733963450000|2024-12-12 00:30:50|2413.25|2405.95|2414.4|2407.1|2414.5|2407.2|2413.25|2405.95|10
1733963460000|2024-12-12 00:31:00|2414.25|2406.95|2412.25|2404.95|2414.35|2407.05|2412.15|2404.85|22
1733963470000|2024-12-12 00:31:10|2412.15|2404.85|2410.95|2403.65|2412.15|2404.85|2409.6|2402.3|22
1733963480000|2024-12-12 00:31:20|2410.85|2403.55|2411.4|2404.1|2411.6|2404.3|2409.85|2402.55|24
1733963490000|2024-12-12 00:31:30|2411.3|2404|2411.85|2404.55|2411.85|2404.55|2410.45|2403.15|27
1733963500000|2024-12-12 00:31:40|2411.7|2404.4|2413.15|2405.85|2413.15|2405.85|2411.5|2404.2|14
1733963510000|2024-12-12 00:31:50|2413.4|2406.1|2414.25|2406.95|2415.15|2407.85|2413.4|2406.1|8
1733963520000|2024-12-12 00:32:00|2413.75|2406.45|2411.35|2404.05|2413.75|2406.45|2411.25|2403.95|21
1733963530000|2024-12-12 00:32:10|2411.55|2404.25|2411.85|2404.55|2412.1|2404.8|2411.4|2404.1|16
1733963540000|2024-12-12 00:32:20|2411.95|2404.65|2413.45|2406.15|2413.45|2406.15|2411.75|2404.45|17
1733963550000|2024-12-12 00:32:30|2413.6|2406.3|2414.3|2407|2414.85|2407.55|2413.55|2406.25|18
1733963560000|2024-12-12 00:32:40|2414.15|2406.85|2412.3|2405|2414.15|2406.85|2412.3|2405|7
1733963570000|2024-12-12 00:32:50|2411.9|2404.6|2412.25|2404.95|2413.25|2405.95|2411.8|2404.5|18
1733963580000|2024-12-12 00:33:00|2412.3|2405|2414.1|2406.8|2414.1|2406.8|2412.25|2404.95|16
1733963590000|2024-12-12 00:33:10|2413.8|2406.5|2415.4|2408.1|2415.6|2408.3|2413.7|2406.4|25
1733963600000|2024-12-12 00:33:20|2415.6|2408.3|2417.15|2409.85|2417.15|2409.85|2415.5|2408.2|6
1733963610000|2024-12-12 00:33:30|2417.4|2410.1|2419.1|2411.8|2420.15|2412.85|2417.4|2410.1|17
1733963620000|2024-12-12 00:33:40|2419.15|2411.85|2419.76|2412.46|2419.91|2412.61|2418.35|2411.05|21
1733963630000|2024-12-12 00:33:50|2419.79|2412.49|2420.38|2413.08|2420.43|2413.13|2419.53|2412.23|29
1733963640000|2024-12-12 00:34:00|2420.34|2413.04|2422.55|2415.25|2424.14|2416.84|2420.29|2412.99|35
1733963650000|2024-12-12 00:34:10|2422.45|2415.15|2420.3|2413|2423.05|2415.75|2420.3|2413|36
1733963660000|2024-12-12 00:34:20|2420.2|2412.9|2420.4|2413.1|2420.45|2413.15|2420.1|2412.8|24
1733963670000|2024-12-12 00:34:30|2420.43|2413.13|2418.65|2411.35|2420.43|2413.13|2418.65|2411.35|38
1733963680000|2024-12-12 00:34:40|2418.9|2411.6|2420.93|2413.63|2421.16|2413.86|2418.8|2411.5|32
1733963690000|2024-12-12 00:34:50|2421|2413.7|2421.45|2414.15|2421.5|2414.2|2421|2413.7|24
1733963700000|2024-12-12 00:35:00|2421.34|2414.04|2418.55|2411.25|2421.34|2414.04|2418.4|2411.1|36
1733963710000|2024-12-12 00:35:10|2418.42|2411.12|2420.02|2412.72|2420.11|2412.81|2418.15|2410.85|33
1733963720000|2024-12-12 00:35:20|2420.04|2412.74|2419.56|2412.26|2421.11|2413.81|2419.56|2412.26|33
1733963730000|2024-12-12 00:35:30|2419.6|2412.3|2419.06|2411.76|2420.17|2412.87|2418.98|2411.68|34
1733963740000|2024-12-12 00:35:40|2419.11|2411.81|2417.25|2409.95|2419.13|2411.83|2417.25|2409.95|29
1733963750000|2024-12-12 00:35:50|2417.23|2409.93|2419.05|2411.75|2419.11|2411.81|2417.1|2409.8|31
1733963760000|2024-12-12 00:36:00|2419.07|2411.77|2420.62|2413.32|2421|2413.7|2419.07|2411.77|34
1733963770000|2024-12-12 00:36:10|2420.52|2413.22|2422.03|2414.73|2422.35|2415.05|2420.28|2412.98|33
1733963780000|2024-12-12 00:36:20|2422.2|2414.9|2424.15|2416.85|2424.55|2417.25|2422|2414.7|25
1733963790000|2024-12-12 00:36:30|2424.25|2416.95|2424.67|2417.37|2425.15|2417.85|2424.25|2416.95|25
1733963800000|2024-12-12 00:36:40|2424.65|2417.35|2423.48|2416.18|2424.69|2417.39|2423.35|2416.05|35
1733963810000|2024-12-12 00:36:50|2423.45|2416.15|2422.23|2414.93|2423.55|2416.25|2421.2|2413.9|39
1733963820000|2024-12-12 00:37:00|2422.16|2414.86|2424|2416.7|2424.1|2416.8|2422.15|2414.85|28
1733963830000|2024-12-12 00:37:10|2424.05|2416.75|2423.08|2415.78|2425.15|2417.85|2422.85|2415.55|32
1733963840000|2024-12-12 00:37:20|2423.1|2415.8|2423.35|2416.05|2423.63|2416.33|2423.05|2415.75|34
1733963850000|2024-12-12 00:37:30|2423.3|2416|2425.55|2418.25|2425.92|2418.62|2423.3|2416|31
1733963860000|2024-12-12 00:37:40|2425.75|2418.45|2424.46|2417.16|2425.75|2418.45|2424.35|2417.05|31
1733963870000|2024-12-12 00:37:50|2424.33|2417.03|2425.38|2418.08|2425.49|2418.19|2424.2|2416.9|29
1733963880000|2024-12-12 00:38:00|2425.45|2418.15|2424.17|2416.87|2426.93|2419.63|2424.17|2416.87|36
1733963890000|2024-12-12 00:38:10|2424.25|2416.95|2422.85|2415.55|2424.3|2417|2422.38|2415.08|34
1733963900000|2024-12-12 00:38:20|2422.9|2415.6|2418.37|2411.07|2423.11|2415.81|2418.37|2411.07|36
1733963910000|2024-12-12 00:38:30|2418.05|2410.75|2418.88|2411.58|2419.04|2411.74|2417.68|2410.38|37
1733963920000|2024-12-12 00:38:40|2419|2411.7|2417.86|2410.56|2419.02|2411.72|2417.39|2410.09|35
1733963930000|2024-12-12 00:38:50|2417.92|2410.62|2416.33|2409.03|2418.15|2410.85|2416.29|2408.99|31
1733963940000|2024-12-12 00:39:00|2416.4|2409.1|2414.87|2407.57|2416.48|2409.18|2414.25|2406.95|26
1733963950000|2024-12-12 00:39:10|2414.75|2407.45|2415.8|2408.5|2416.3|2409|2414.25|2406.95|33
1733963960000|2024-12-12 00:39:20|2415.82|2408.52|2416.2|2408.9|2416.34|2409.04|2415.7|2408.4|29
1733963970000|2024-12-12 00:39:30|2416.21|2408.91|2414.95|2407.65|2416.21|2408.91|2414.63|2407.33|30
1733963980000|2024-12-12 00:39:40|2414.44|2407.14|2414.55|2407.25|2415.31|2408.01|2413.99|2406.69|32
1733963990000|2024-12-12 00:39:50|2414.35|2407.05|2415.01|2407.71|2415.06|2407.76|2413.96|2406.66|34
1733964000000|2024-12-12 00:40:00|2414.95|2407.65|2415.13|2407.83|2415.29|2407.99|2413.95|2406.65|35
1733964010000|2024-12-12 00:40:10|2415.24|2407.94|2417.65|2410.35|2417.8|2410.5|2415.11|2407.81|33
1733964020000|2024-12-12 00:40:20|2417.45|2410.15|2416.9|2409.6|2417.5|2410.2|2416.31|2409.01|30
1733964030000|2024-12-12 00:40:30|2417.06|2409.76|2417.78|2410.48|2418.03|2410.73|2416.95|2409.65|28
1733964040000|2024-12-12 00:40:40|2417.79|2410.49|2416.17|2408.87|2417.81|2410.51|2416.03|2408.73|29
1733964050000|2024-12-12 00:40:50|2416.09|2408.79|2414.6|2407.3|2416.09|2408.79|2414.55|2407.25|33
1733964060000|2024-12-12 00:41:00|2414.55|2407.25|2416.03|2408.73|2416.14|2408.84|2414.55|2407.25|34
1733964070000|2024-12-12 00:41:10|2416.05|2408.75|2417.29|2409.99|2417.6|2410.3|2415.97|2408.67|23
1733964080000|2024-12-12 00:41:20|2417.3|2410|2417.4|2410.1|2417.4|2410.1|2416.94|2409.64|26
1733964090000|2024-12-12 00:41:30|2417.45|2410.15|2418.24|2410.94|2418.36|2411.06|2417.22|2409.92|30
1733964100000|2024-12-12 00:41:40|2418.07|2410.77|2419.53|2412.23|2420.15|2412.85|2417.01|2409.71|35
1733964110000|2024-12-12 00:41:50|2419.56|2412.26|2422.3|2415|2422.7|2415.4|2418.86|2411.56|32
1733964120000|2024-12-12 00:42:00|2422.27|2414.97|2424.65|2417.35|2425.01|2417.71|2422.15|2414.85|33
1733964130000|2024-12-12 00:42:10|2424.64|2417.34|2424.14|2416.84|2425.18|2417.88|2423.9|2416.6|33
1733964140000|2024-12-12 00:42:20|2424.15|2416.85|2425.15|2417.85|2425.35|2418.05|2424.05|2416.75|28
1733964150000|2024-12-12 00:42:30|2425.05|2417.75|2423.59|2416.29|2425.05|2417.75|2423.45|2416.15|26
1733964160000|2024-12-12 00:42:40|2423.7|2416.4|2423.41|2416.11|2423.77|2416.47|2422.97|2415.67|22
1733964170000|2024-12-12 00:42:50|2423.46|2416.16|2423.47|2416.17|2423.55|2416.25|2422.85|2415.55|25
1733964180000|2024-12-12 00:43:00|2423.7|2416.4|2421.18|2413.88|2424.11|2416.81|2421.15|2413.85|31
1733964190000|2024-12-12 00:43:10|2421|2413.7|2421.65|2414.35|2421.65|2414.35|2420.35|2413.05|29
1733964200000|2024-12-12 00:43:20|2421.59|2414.29|2423.77|2416.47|2423.77|2416.47|2420.25|2412.95|38
1733964210000|2024-12-12 00:43:30|2423.95|2416.65|2422.75|2415.45|2424.15|2416.85|2422.63|2415.33|32
1733964220000|2024-12-12 00:43:40|2422.9|2415.6|2422.23|2414.93|2423.11|2415.81|2421.28|2413.98|28
1733964230000|2024-12-12 00:43:50|2422.15|2414.85|2420.75|2413.45|2422.15|2414.85|2420.6|2413.3|27
1733964240000|2024-12-12 00:44:00|2420.74|2413.44|2419.6|2412.3|2420.78|2413.48|2419.58|2412.28|32
1733964250000|2024-12-12 00:44:10|2419.63|2412.33|2420.94|2413.64|2421.14|2413.84|2419.6|2412.3|33
1733964260000|2024-12-12 00:44:20|2420.83|2413.53|2422.35|2415.05|2425.25|2417.95|2420.78|2413.48|27
1733964270000|2024-12-12 00:44:30|2422|2414.7|2421.04|2413.74|2422|2414.7|2420.98|2413.68|26
1733964280000|2024-12-12 00:44:40|2421.07|2413.77|2423.08|2415.78|2423.13|2415.83|2421.01|2413.71|35
1733964290000|2024-12-12 00:44:50|2423.09|2415.79|2424.29|2416.99|2424.45|2417.15|2422.37|2415.07|32
1733964300000|2024-12-12 00:45:00|2424.16|2416.86|2421.59|2414.29|2424.16|2416.86|2418.55|2411.25|36
1733964310000|2024-12-12 00:45:10|2421.8|2414.5|2420.39|2413.09|2423.18|2415.88|2420.39|2413.09|36
1733964320000|2024-12-12 00:45:20|2420.33|2413.03|2421.07|2413.77|2421.4|2414.1|2419.1|2411.8|31
1733964330000|2024-12-12 00:45:30|2421.08|2413.78|2420|2412.7|2421.18|2413.88|2419.36|2412.06|35
1733964340000|2024-12-12 00:45:40|2419.95|2412.65|2417.5|2410.2|2419.95|2412.65|2417.45|2410.15|34
1733964350000|2024-12-12 00:45:50|2417.35|2410.05|2413.46|2406.16|2417.35|2410.05|2413.2|2405.9|35
1733964360000|2024-12-12 00:46:00|2413.47|2406.17|2410.45|2403.15|2414.46|2407.16|2410.15|2402.85|38
1733964370000|2024-12-12 00:46:10|2410.46|2403.16|2409.45|2402.15|2412|2404.7|2409.3|2402|35
1733964380000|2024-12-12 00:46:20|2409.2|2401.9|2410.45|2403.15|2410.45|2403.15|2408.37|2401.07|35
1733964390000|2024-12-12 00:46:30|2410.05|2402.75|2411.3|2404|2411.98|2404.68|2410|2402.7|37
1733964400000|2024-12-12 00:46:40|2410.85|2403.55|2410.6|2403.3|2411.3|2404|2410.43|2403.13|36
1733964410000|2024-12-12 00:46:50|2410.75|2403.45|2410.6|2403.3|2411.8|2404.5|2409.95|2402.65|35
1733964420000|2024-12-12 00:47:00|2410.55|2403.25|2413.15|2405.85|2413.55|2406.25|2410.06|2402.76|35
1733964430000|2024-12-12 00:47:10|2413.45|2406.15|2416.15|2408.85|2417.49|2410.19|2413.35|2406.05|34
1733964440000|2024-12-12 00:47:20|2416.02|2408.72|2412.24|2404.94|2416.02|2408.72|2412.24|2404.94|35
1733964450000|2024-12-12 00:47:30|2412.57|2405.27|2412.73|2405.43|2413.19|2405.89|2410.68|2403.38|37
1733964460000|2024-12-12 00:47:40|2412.77|2405.47|2410.97|2403.67|2412.77|2405.47|2410.97|2403.67|30
1733964470000|2024-12-12 00:47:50|2410.78|2403.48|2408.86|2401.56|2410.8|2403.5|2408.68|2401.38|31
1733964480000|2024-12-12 00:48:00|2408.56|2401.26|2408.15|2400.85|2408.6|2401.3|2406.65|2399.35|25
1733964490000|2024-12-12 00:48:10|2407.65|2400.35|2406.1|2398.8|2407.65|2400.35|2406.1|2398.8|9
1733964500000|2024-12-12 00:48:20|2405|2397.7|2403.45|2396.15|2405.15|2397.85|2403.45|2396.15|13
1733964510000|2024-12-12 00:48:30|2403.7|2396.4|2401.8|2394.5|2404.35|2397.05|2401.75|2394.45|17
1733964520000|2024-12-12 00:48:40|2401.7|2394.4|2402.4|2395.1|2403.95|2396.65|2401.4|2394.1|25
1733964530000|2024-12-12 00:48:50|2402.45|2395.15|2403.25|2395.95|2403.5|2396.2|2402.45|2395.15|23
1733964540000|2024-12-12 00:49:00|2403.15|2395.85|2404.55|2397.25|2404.85|2397.55|2402.4|2395.1|26
1733964550000|2024-12-12 00:49:10|2404.4|2397.1|2404|2396.7|2404.55|2397.25|2403.9|2396.6|13
1733964560000|2024-12-12 00:49:20|2403.9|2396.6|2401.45|2394.15|2403.9|2396.6|2401.45|2394.15|24
1733964570000|2024-12-12 00:49:30|2401|2393.7|2400.6|2393.3|2401|2393.7|2400.6|2393.3|8
1733964580000|2024-12-12 00:49:40|2400.65|2393.35|2399.05|2391.75|2400.7|2393.4|2398.65|2391.35|26
1733964590000|2024-12-12 00:49:50|2398.55|2391.25|2398.65|2391.35|2398.65|2391.35|2397.65|2390.35|23
1733964600000|2024-12-12 00:50:00|2398.6|2391.3|2395.25|2387.95|2398.6|2391.3|2395.25|2387.95|18
1733964610000|2024-12-12 00:50:10|2395.35|2388.05|2399.35|2392.05|2399.75|2392.45|2395.35|2388.05|32
1733964620000|2024-12-12 00:50:20|2399.5|2392.2|2399.35|2392.05|2400.15|2392.85|2399.35|2392.05|23
1733964630000|2024-12-12 00:50:30|2398.7|2391.4|2397.25|2389.95|2398.7|2391.4|2397.25|2389.95|17
1733964640000|2024-12-12 00:50:40|2397.3|2390|2396.6|2389.3|2397.8|2390.5|2395.85|2388.55|27
1733964650000|2024-12-12 00:50:50|2396.45|2389.15|2396.45|2389.15|2396.5|2389.2|2395.9|2388.6|29
1733964660000|2024-12-12 00:51:00|2396.55|2389.25|2397.15|2389.85|2397.3|2390|2395.8|2388.5|21
1733964670000|2024-12-12 00:51:10|2397.3|2390|2399.35|2392.05|2399.65|2392.35|2397.3|2390|23
1733964680000|2024-12-12 00:51:20|2399.6|2392.3|2397.85|2390.55|2400.15|2392.85|2397.65|2390.35|20
1733964690000|2024-12-12 00:51:30|2397.9|2390.6|2394.6|2387.3|2398.15|2390.85|2394.45|2387.15|20
1733964700000|2024-12-12 00:51:40|2394.4|2387.1|2393.55|2386.25|2394.4|2387.1|2393.3|2386|13
1733964710000|2024-12-12 00:51:50|2393.65|2386.35|2394.25|2386.95|2394.3|2387|2393.45|2386.15|22
1733964720000|2024-12-12 00:52:00|2394.2|2386.9|2394.7|2387.4|2395.35|2388.05|2394.1|2386.8|22
1733964730000|2024-12-12 00:52:10|2394.8|2387.5|2394.8|2387.5|2395.95|2388.65|2394.5|2387.2|25
1733964740000|2024-12-12 00:52:20|2394.85|2387.55|2396.45|2389.15|2397|2389.7|2394.65|2387.35|10
1733964750000|2024-12-12 00:52:30|2396.6|2389.3|2399.15|2391.85|2400.15|2392.85|2396.6|2389.3|22
1733964760000|2024-12-12 00:52:40|2398.65|2391.35|2399.15|2391.85|2399.15|2391.85|2398.35|2391.05|4
1733964770000|2024-12-12 00:52:50|2398.65|2391.35|2401.15|2393.85|2401.3|2394|2398.35|2391.05|15
1733964780000|2024-12-12 00:53:00|2400.65|2393.35|2399.3|2392|2401.15|2393.85|2399.3|2392|9
1733964790000|2024-12-12 00:53:10|2399.5|2392.2|2398.15|2390.85|2401.4|2394.1|2398.15|2390.85|18
1733964800000|2024-12-12 00:53:20|2398.3|2391|2400.35|2393.05|2400.45|2393.15|2398.3|2391|25
1733964810000|2024-12-12 00:53:30|2400.6|2393.3|2404.35|2397.05|2404.35|2397.05|2400.6|2393.3|25
1733964820000|2024-12-12 00:53:40|2404.2|2396.9|2406.4|2399.1|2406.4|2399.1|2404.2|2396.9|18
1733964830000|2024-12-12 00:53:50|2406.55|2399.25|2406.5|2399.2|2408.15|2400.85|2406.15|2398.85|22
1733964840000|2024-12-12 00:54:00|2406.25|2398.95|2403.05|2395.75|2406.95|2399.65|2403.05|2395.75|15
1733964850000|2024-12-12 00:54:10|2403.15|2395.85|2401.3|2394|2403.15|2395.85|2400.65|2393.35|23
1733964860000|2024-12-12 00:54:20|2401.25|2393.95|2402.15|2394.85|2402.3|2395|2401.25|2393.95|13
1733964870000|2024-12-12 00:54:30|2402.45|2395.15|2401.8|2394.5|2402.45|2395.15|2401.65|2394.35|9
1733964880000|2024-12-12 00:54:40|2401.3|2394|2400.6|2393.3|2401.3|2394|2400.45|2393.15|20
1733964890000|2024-12-12 00:54:50|2400.55|2393.25|2400.3|2393|2400.65|2393.35|2399.8|2392.5|19
1733964900000|2024-12-12 00:55:00|2400.4|2393.1|2402.25|2394.95|2404.1|2396.8|2400.25|2392.95|29
1733964910000|2024-12-12 00:55:10|2402.45|2395.15|2400.65|2393.35|2402.45|2395.15|2400.65|2393.35|15
1733964920000|2024-12-12 00:55:20|2400.4|2393.1|2400.21|2392.91|2400.7|2393.4|2399.25|2391.95|19
1733964930000|2024-12-12 00:55:30|2400.27|2392.97|2401.35|2394.05|2402|2394.7|2400.06|2392.76|34
1733964940000|2024-12-12 00:55:40|2401.33|2394.03|2402.25|2394.95|2403.35|2396.05|2401.33|2394.03|38
1733964950000|2024-12-12 00:55:50|2402.29|2394.99|2401.85|2394.55|2402.8|2395.5|2401.85|2394.55|30
1733964960000|2024-12-12 00:56:00|2401.55|2394.25|2403.56|2396.26|2404.3|2397|2401.55|2394.25|29
1733964970000|2024-12-12 00:56:10|2403.78|2396.48|2404.15|2396.85|2405.15|2397.85|2403.72|2396.42|32
1733964980000|2024-12-12 00:56:20|2404.85|2397.55|2398.43|2391.13|2405.1|2397.8|2398.43|2391.13|37
1733964990000|2024-12-12 00:56:30|2398.5|2391.2|2399.12|2391.82|2399.92|2392.62|2398.04|2390.74|35
1733965000000|2024-12-12 00:56:40|2399.17|2391.87|2398.65|2391.35|2400.14|2392.84|2398.42|2391.12|36
1733965010000|2024-12-12 00:56:50|2398.55|2391.25|2397.4|2390.1|2398.65|2391.35|2397.23|2389.93|30
1733965020000|2024-12-12 00:57:00|2397.3|2390|2397.6|2390.3|2398.55|2391.25|2397.13|2389.83|34
1733965030000|2024-12-12 00:57:10|2397.65|2390.35|2397.35|2390.05|2398.23|2390.93|2397.35|2390.05|33
1733965040000|2024-12-12 00:57:20|2397.25|2389.95|2398.35|2391.05|2398.45|2391.15|2397.18|2389.88|33
1733965050000|2024-12-12 00:57:30|2398.25|2390.95|2399.1|2391.8|2399.2|2391.9|2398.2|2390.9|30
1733965060000|2024-12-12 00:57:40|2399.15|2391.85|2398.17|2390.87|2400.68|2393.38|2398.17|2390.87|32
1733965070000|2024-12-12 00:57:50|2398.03|2390.73|2397.18|2389.88|2398.03|2390.73|2396.5|2389.2|30
1733965080000|2024-12-12 00:58:00|2397.15|2389.85|2397.55|2390.25|2398.02|2390.72|2397|2389.7|37
1733965090000|2024-12-12 00:58:10|2397.21|2389.91|2399.43|2392.13|2399.62|2392.32|2397.21|2389.91|31
1733965100000|2024-12-12 00:58:20|2399.62|2392.32|2398.02|2390.72|2400.25|2392.95|2397.6|2390.3|30
1733965110000|2024-12-12 00:58:30|2397.99|2390.69|2399|2391.7|2399.03|2391.73|2397.63|2390.33|36
1733965120000|2024-12-12 00:58:40|2398.95|2391.65|2399.13|2391.83|2399.6|2392.3|2398.55|2391.25|35
1733965130000|2024-12-12 00:58:50|2399.15|2391.85|2400.83|2393.53|2400.83|2393.53|2398.23|2390.93|32
1733965140000|2024-12-12 00:59:00|2400.99|2393.69|2401.98|2394.68|2402.35|2395.05|2400.99|2393.69|33
1733965150000|2024-12-12 00:59:10|2401.84|2394.54|2401.54|2394.24|2403.4|2396.1|2401.54|2394.24|35
1733965160000|2024-12-12 00:59:20|2401.9|2394.6|2401.66|2394.36|2402.08|2394.78|2400.6|2393.3|36
1733965170000|2024-12-12 00:59:30|2401.6|2394.3|2402.28|2394.98|2402.5|2395.2|2401.6|2394.3|35
1733965180000|2024-12-12 00:59:40|2402.24|2394.94|2402.08|2394.78|2402.3|2395|2401.67|2394.37|26
1733965190000|2024-12-12 00:59:50|2402.01|2394.71|2403.1|2395.8|2403.28|2395.98|2401.79|2394.49|32
1733965200000|2024-12-12 01:00:00|2403.2|2395.9|2403.4|2396.1|2403.4|2396.1|2402.23|2394.93|35
1733965210000|2024-12-12 01:00:10|2403.42|2396.12|2401.9|2394.6|2403.42|2396.12|2401.9|2394.6|27
1733965220000|2024-12-12 01:00:20|2402.13|2394.83|2401|2393.7|2402.4|2395.1|2401|2393.7|29
1733965230000|2024-12-12 01:00:30|2400.45|2393.15|2401.35|2394.05|2401.45|2394.15|2399.4|2392.1|27
1733965240000|2024-12-12 01:00:40|2401.3|2394|2401.23|2393.93|2402.15|2394.85|2400.71|2393.41|33
1733965250000|2024-12-12 01:00:50|2401.2|2393.9|2399.7|2392.4|2401.23|2393.93|2399.7|2392.4|30
1733965260000|2024-12-12 01:01:00|2399.8|2392.5|2400.3|2393|2400.48|2393.18|2399.25|2391.95|37
1733965270000|2024-12-12 01:01:10|2400.2|2392.9|2402.24|2394.94|2402.34|2395.04|2400.2|2392.9|29
1733965280000|2024-12-12 01:01:20|2402.3|2395|2403.25|2395.95|2405.3|2398|2402.24|2394.94|36
1733965290000|2024-12-12 01:01:30|2403.3|2396|2405.75|2398.45|2405.75|2398.45|2402.7|2395.4|36
1733965300000|2024-12-12 01:01:40|2405.8|2398.5|2407.86|2400.56|2407.95|2400.65|2404.5|2397.2|38
1733965310000|2024-12-12 01:01:50|2407.79|2400.49|2409.36|2402.06|2409.36|2402.06|2407.15|2399.85|28
1733965320000|2024-12-12 01:02:00|2409.33|2402.03|2408.85|2401.55|2410.41|2403.11|2408.81|2401.51|37
1733965330000|2024-12-12 01:02:10|2408.78|2401.48|2410.3|2403|2410.3|2403|2408.75|2401.45|33
1733965340000|2024-12-12 01:02:20|2410.2|2402.9|2410.13|2402.83|2410.31|2403.01|2409.28|2401.98|37
1733965350000|2024-12-12 01:02:30|2410.15|2402.85|2409.13|2401.83|2410.4|2403.1|2408.25|2400.95|34
1733965360000|2024-12-12 01:02:40|2409.1|2401.8|2409.13|2401.83|2409.13|2401.83|2407.45|2400.15|33
1733965370000|2024-12-12 01:02:50|2409.1|2401.8|2413.21|2405.91|2413.25|2405.95|2409.09|2401.79|30
1733965380000|2024-12-12 01:03:00|2413.26|2405.96|2411.8|2404.5|2413.26|2405.96|2411.5|2404.2|37
1733965390000|2024-12-12 01:03:10|2411.9|2404.6|2411.74|2404.44|2413.2|2405.9|2411.44|2404.14|34
1733965400000|2024-12-12 01:03:20|2411.7|2404.4|2410.7|2403.4|2412.13|2404.83|2410.7|2403.4|35
1733965410000|2024-12-12 01:03:30|2410.75|2403.45|2413.88|2406.58|2413.88|2406.58|2410.72|2403.42|31
1733965420000|2024-12-12 01:03:40|2413.87|2406.57|2412.6|2405.3|2414.6|2407.3|2412.6|2405.3|32
1733965430000|2024-12-12 01:03:50|2412.5|2405.2|2410.7|2403.4|2413.6|2406.3|2410.55|2403.25|39
1733965440000|2024-12-12 01:04:00|2410.74|2403.44|2415.3|2408|2415.3|2408|2410.6|2403.3|38
1733965450000|2024-12-12 01:04:10|2415.24|2407.94|2416.14|2408.84|2417.45|2410.15|2415.24|2407.94|31
1733965460000|2024-12-12 01:04:20|2415.91|2408.61|2416.96|2409.66|2416.96|2409.66|2415.19|2407.89|32
1733965470000|2024-12-12 01:04:30|2416.99|2409.69|2419.3|2412|2419.35|2412.05|2416.99|2409.69|11
1733965480000|2024-12-12 01:04:40|2419.25|2411.95|2416.25|2408.95|2419.25|2411.95|2416.25|2408.95|11
1733965490000|2024-12-12 01:04:50|2416.15|2408.85|2418.25|2410.95|2418.35|2411.05|2416.15|2408.85|13
1733965500000|2024-12-12 01:05:00|2418.45|2411.15|2419.3|2412|2419.5|2412.2|2418.45|2411.15|13
1733965510000|2024-12-12 01:05:10|2419.15|2411.85|2418.5|2411.2|2419.4|2412.1|2418.45|2411.15|12
1733965520000|2024-12-12 01:05:20|2418.6|2411.3|2419.25|2411.95|2419.6|2412.3|2418.45|2411.15|12
1733965530000|2024-12-12 01:05:30|2419.15|2411.85|2420.65|2413.35|2420.65|2413.35|2418.15|2410.85|17
1733965540000|2024-12-12 01:05:40|2420.75|2413.45|2422.35|2415.05|2423.1|2415.8|2420.75|2413.45|13
1733965550000|2024-12-12 01:05:50|2422.3|2415|2423.25|2415.95|2423.45|2416.15|2422.3|2415|21
1733965560000|2024-12-12 01:06:00|2423.3|2416|2424.4|2417.1|2424.7|2417.4|2423.3|2416|10
1733965570000|2024-12-12 01:06:10|2424.35|2417.05|2426.65|2419.35|2426.65|2419.35|2424.25|2416.95|14
1733965580000|2024-12-12 01:06:20|2426.9|2419.6|2427.25|2419.95|2427.4|2420.1|2426.3|2419|17
1733965590000|2024-12-12 01:06:30|2427.5|2420.2|2429.4|2422.1|2429.4|2422.1|2427.5|2420.2|11
1733965600000|2024-12-12 01:06:40|2429.5|2422.2|2427.25|2419.95|2430.15|2422.85|2427.25|2419.95|16
1733965610000|2024-12-12 01:06:50|2426.9|2419.6|2424.65|2417.35|2426.9|2419.6|2424.4|2417.1|15
1733965620000|2024-12-12 01:07:00|2424.15|2416.85|2422.7|2415.4|2424.15|2416.85|2421.8|2414.5|23
1733965630000|2024-12-12 01:07:10|2423|2415.7|2423.35|2416.05|2424|2416.7|2421.25|2413.95|19
1733965640000|2024-12-12 01:07:20|2423.4|2416.1|2421.9|2414.6|2424.25|2416.95|2421.9|2414.6|17
1733965650000|2024-12-12 01:07:30|2421.25|2413.95|2418.6|2411.3|2421.9|2414.6|2418.6|2411.3|13
1733965660000|2024-12-12 01:07:40|2418.75|2411.45|2419.3|2412|2419.3|2412|2418.4|2411.1|13
1733965670000|2024-12-12 01:07:50|2418.5|2411.2|2417.75|2410.45|2418.5|2411.2|2417.75|2410.45|7
1733965680000|2024-12-12 01:08:00|2417.7|2410.4|2416.25|2408.95|2417.7|2410.4|2415.75|2408.45|15
1733965690000|2024-12-12 01:08:10|2415.15|2407.85|2413.35|2406.05|2415.15|2407.85|2413.35|2406.05|10
1733965700000|2024-12-12 01:08:20|2412.85|2405.55|2414.35|2407.05|2414.45|2407.15|2411.9|2404.6|17
1733965710000|2024-12-12 01:08:30|2414.5|2407.2|2418.35|2411.05|2418.4|2411.1|2414.45|2407.15|33
1733965720000|2024-12-12 01:08:40|2419.05|2411.75|2419.65|2412.35|2419.65|2412.35|2418.45|2411.15|14
1733965730000|2024-12-12 01:08:50|2419.9|2412.6|2415.55|2408.25|2419.95|2412.65|2415.45|2408.15|15
1733965740000|2024-12-12 01:09:00|2415.8|2408.5|2415.45|2408.15|2417.3|2410|2415.4|2408.1|22
1733965750000|2024-12-12 01:09:10|2415.6|2408.3|2415.6|2408.3|2416.35|2409.05|2415.25|2407.95|19
1733965760000|2024-12-12 01:09:20|2415.55|2408.25|2416.95|2409.65|2417.15|2409.85|2415.55|2408.25|9
1733965770000|2024-12-12 01:09:30|2416.75|2409.45|2418.1|2410.8|2418.1|2410.8|2415.25|2407.95|19
1733965780000|2024-12-12 01:09:40|2418|2410.7|2417.2|2409.9|2418.05|2410.75|2415.5|2408.2|26
1733965790000|2024-12-12 01:09:50|2417.85|2410.55|2416.15|2408.85|2417.85|2410.55|2416.15|2408.85|10
1733965800000|2024-12-12 01:10:00|2417.75|2410.45|2422.1|2414.8|2422.1|2414.8|2417.75|2410.45|23
1733965810000|2024-12-12 01:10:10|2421.4|2414.1|2421|2413.7|2421.65|2414.35|2420.5|2413.2|20
1733965820000|2024-12-12 01:10:20|2421.1|2413.8|2427.15|2419.85|2427.15|2419.85|2420.85|2413.55|25
1733965830000|2024-12-12 01:10:30|2427.2|2419.9|2431.15|2423.85|2431.3|2424|2427.2|2419.9|23
1733965840000|2024-12-12 01:10:40|2430.15|2422.85|2430.15|2422.85|2430.25|2422.95|2429.25|2421.95|7
1733965850000|2024-12-12 01:10:50|2430.65|2423.35|2431.6|2424.3|2432.1|2424.8|2430.65|2423.35|9
1733965860000|2024-12-12 01:11:00|2430.8|2423.5|2430.65|2423.35|2432.15|2424.85|2430.45|2423.15|15
1733965870000|2024-12-12 01:11:10|2430.15|2422.85|2427.3|2420|2430.15|2422.85|2427.3|2420|8
1733965880000|2024-12-12 01:11:20|2427.35|2420.05|2426.35|2419.05|2428.15|2420.85|2426.35|2419.05|16
1733965890000|2024-12-12 01:11:30|2426.45|2419.15|2426.3|2419|2427.15|2419.85|2426.15|2418.85|10
1733965900000|2024-12-12 01:11:40|2426.55|2419.25|2426.7|2419.4|2426.7|2419.4|2426.55|2419.25|2
1733965910000|2024-12-12 01:11:50|2426.85|2419.55|2428.25|2420.95|2428.25|2420.95|2426.6|2419.3|7
1733965920000|2024-12-12 01:12:00|2428.55|2421.25|2430.15|2422.85|2430.15|2422.85|2428.25|2420.95|26
1733965930000|2024-12-12 01:12:10|2430.25|2422.95|2435.15|2427.85|2437.15|2429.85|2430.25|2422.95|19
1733965940000|2024-12-12 01:12:20|2434.85|2427.55|2434.15|2426.85|2435.05|2427.75|2433.65|2426.35|16
1733965950000|2024-12-12 01:12:30|2434.3|2427|2435.45|2428.15|2435.95|2428.65|2434.15|2426.85|20
1733965960000|2024-12-12 01:12:40|2435.6|2428.3|2436.13|2428.83|2436.13|2428.83|2435.25|2427.95|20
1733965970000|2024-12-12 01:12:50|2435.98|2428.68|2435.24|2427.94|2436.13|2428.83|2434.78|2427.48|28
1733965980000|2024-12-12 01:13:00|2435.17|2427.87|2436.14|2428.84|2436.45|2429.15|2435.13|2427.83|30
1733965990000|2024-12-12 01:13:10|2436.04|2428.74|2438.2|2430.9|2438.2|2430.9|2435.99|2428.69|34
1733966000000|2024-12-12 01:13:20|2438.1|2430.8|2438.28|2430.98|2438.35|2431.05|2437.05|2429.75|28
1733966010000|2024-12-12 01:13:30|2438.43|2431.13|2441.06|2433.76|2441.55|2434.25|2438.33|2431.03|33
1733966020000|2024-12-12 01:13:40|2440.96|2433.66|2442.81|2435.51|2443.6|2436.3|2440.4|2433.1|35
1733966030000|2024-12-12 01:13:50|2442.77|2435.47|2443.3|2436|2443.3|2436|2442.28|2434.98|27
1733966040000|2024-12-12 01:14:00|2443.4|2436.1|2441.9|2434.6|2443.83|2436.53|2441.82|2434.52|39
1733966050000|2024-12-12 01:14:10|2441.6|2434.3|2438.21|2430.91|2441.6|2434.3|2438.21|2430.91|35
1733966060000|2024-12-12 01:14:20|2438.9|2431.6|2442.3|2435|2442.35|2435.05|2438.9|2431.6|36
1733966070000|2024-12-12 01:14:30|2442.53|2435.23|2444.35|2437.05|2444.35|2437.05|2442.3|2435|21
1733966080000|2024-12-12 01:14:40|2444.4|2437.1|2445.55|2438.25|2445.55|2438.25|2444.1|2436.8|17
1733966090000|2024-12-12 01:14:50|2445.35|2438.05|2446.65|2439.35|2447.15|2439.85|2445.35|2438.05|13
1733966100000|2024-12-12 01:15:00|2446.75|2439.45|2443.6|2436.3|2446.75|2439.45|2443.1|2435.8|23
1733966110000|2024-12-12 01:15:10|2444.05|2436.75|2445.75|2438.45|2445.9|2438.6|2443.4|2436.1|27
1733966120000|2024-12-12 01:15:20|2445.6|2438.3|2444.55|2437.25|2445.75|2438.45|2444.45|2437.15|10
1733966130000|2024-12-12 01:15:30|2445.2|2437.9|2445.65|2438.35|2445.85|2438.55|2445.1|2437.8|16
1733966140000|2024-12-12 01:15:40|2445.6|2438.3|2445.35|2438.05|2446|2438.7|2445.25|2437.95|15
1733966150000|2024-12-12 01:15:50|2445.15|2437.85|2442.6|2435.3|2445.15|2437.85|2442.25|2434.95|21
1733966160000|2024-12-12 01:16:00|2442.35|2435.05|2443.75|2436.45|2444.15|2436.85|2441.8|2434.5|23
1733966170000|2024-12-12 01:16:10|2443.7|2436.4|2445.1|2437.8|2445.1|2437.8|2443.7|2436.4|16
1733966180000|2024-12-12 01:16:20|2445.35|2438.05|2448|2440.7|2448.4|2441.1|2445.35|2438.05|20
1733966190000|2024-12-12 01:16:30|2448.15|2440.85|2448.1|2440.8|2448.15|2440.85|2447.6|2440.3|12
1733966200000|2024-12-12 01:16:40|2449.1|2441.8|2448.15|2440.85|2449.1|2441.8|2448.15|2440.85|10
1733966210000|2024-12-12 01:16:50|2447.65|2440.35|2446.4|2439.1|2447.65|2440.35|2446.15|2438.85|12
1733966220000|2024-12-12 01:17:00|2446.55|2439.25|2442.15|2434.85|2447.15|2439.85|2442.15|2434.85|14
1733966230000|2024-12-12 01:17:10|2442.65|2435.35|2441.15|2433.85|2443.4|2436.1|2440.3|2433|16
1733966240000|2024-12-12 01:17:20|2441.65|2434.35|2441.95|2434.65|2441.95|2434.65|2441.15|2433.85|19
1733966250000|2024-12-12 01:17:30|2442.15|2434.85|2441.95|2434.65|2442.25|2434.95|2441.95|2434.65|16
1733966260000|2024-12-12 01:17:40|2442.05|2434.75|2443.05|2435.75|2443.25|2435.95|2441.45|2434.15|20
1733966270000|2024-12-12 01:17:50|2443.35|2436.05|2443.45|2436.15|2443.65|2436.35|2443.25|2435.95|18
1733966280000|2024-12-12 01:18:00|2443.15|2435.85|2441.25|2433.95|2444.15|2436.85|2441.25|2433.95|20
1733966290000|2024-12-12 01:18:10|2440.25|2432.95|2441.1|2433.8|2441.15|2433.85|2439.55|2432.25|20
1733966300000|2024-12-12 01:18:20|2441.15|2433.85|2441.15|2433.85|2441.15|2433.85|2440.25|2432.95|14
1733966310000|2024-12-12 01:18:30|2441.25|2433.95|2441.15|2433.85|2441.3|2434|2440.4|2433.1|17
1733966320000|2024-12-12 01:18:40|2441.25|2433.95|2441.05|2433.75|2441.3|2434|2441.05|2433.75|8
1733966330000|2024-12-12 01:18:50|2440.95|2433.65|2440.55|2433.25|2440.95|2433.65|2440.45|2433.15|21
1733966340000|2024-12-12 01:19:00|2440.6|2433.3|2441.65|2434.35|2442.8|2435.5|2440.6|2433.3|21
1733966350000|2024-12-12 01:19:10|2441.75|2434.45|2441.25|2433.95|2441.95|2434.65|2441.25|2433.95|24
1733966360000|2024-12-12 01:19:20|2441.15|2433.85|2441.05|2433.75|2441.15|2433.85|2440.4|2433.1|7
1733966370000|2024-12-12 01:19:30|2440.95|2433.65|2440.35|2433.05|2441.1|2433.8|2440.3|2433|29
1733966380000|2024-12-12 01:19:40|2440.4|2433.1|2441.1|2433.8|2441.4|2434.1|2440.15|2432.85|16
1733966390000|2024-12-12 01:19:50|2441.2|2433.9|2440.25|2432.95|2441.2|2433.9|2440.25|2432.95|3
1733966400000|2024-12-12 01:20:00|2440.65|2433.35|2440.8|2433.5|2440.8|2433.5|2440.15|2432.85|21
1733966410000|2024-12-12 01:20:10|2440.75|2433.45|2439.7|2432.4|2440.75|2433.45|2439.5|2432.2|17
1733966420000|2024-12-12 01:20:20|2439.55|2432.25|2435.95|2428.65|2439.55|2432.25|2435.35|2428.05|15
1733966430000|2024-12-12 01:20:30|2435.65|2428.35|2433.75|2426.45|2435.65|2428.35|2433.4|2426.1|7
1733966440000|2024-12-12 01:20:40|2433.7|2426.4|2434.55|2427.25|2434.75|2427.45|2433.55|2426.25|22
1733966450000|2024-12-12 01:20:50|2434.7|2427.4|2434.65|2427.35|2434.85|2427.55|2434.15|2426.85|24
1733966460000|2024-12-12 01:21:00|2434.5|2427.2|2433.65|2426.35|2434.6|2427.3|2433.65|2426.35|8
1733966470000|2024-12-12 01:21:10|2433.35|2426.05|2433.3|2426|2433.65|2426.35|2433.25|2425.95|12
1733966480000|2024-12-12 01:21:20|2433.4|2426.1|2432.5|2425.2|2433.7|2426.4|2432.31|2425.01|25
1733966490000|2024-12-12 01:21:30|2432.55|2425.25|2429.13|2421.83|2432.55|2425.25|2429|2421.7|32
1733966500000|2024-12-12 01:21:40|2429.11|2421.81|2426.23|2418.93|2429.93|2422.63|2426.23|2418.93|36
1733966510000|2024-12-12 01:21:50|2426.18|2418.88|2424.7|2417.4|2426.18|2418.88|2424.02|2416.72|28
1733966520000|2024-12-12 01:22:00|2424.6|2417.3|2425.49|2418.19|2425.6|2418.3|2424.1|2416.8|29
1733966530000|2024-12-12 01:22:10|2425.44|2418.14|2424.35|2417.05|2425.44|2418.14|2424.18|2416.88|24
1733966540000|2024-12-12 01:22:20|2424|2416.7|2426.11|2418.81|2426.15|2418.85|2423.25|2415.95|30
1733966550000|2024-12-12 01:22:30|2426.15|2418.85|2425.03|2417.73|2426.15|2418.85|2424.24|2416.94|35
1733966560000|2024-12-12 01:22:40|2425.25|2417.95|2424.43|2417.13|2426.02|2418.72|2424.43|2417.13|28
1733966570000|2024-12-12 01:22:50|2424.65|2417.35|2424.71|2417.41|2425.15|2417.85|2424.51|2417.21|22
1733966580000|2024-12-12 01:23:00|2424.55|2417.25|2420.45|2413.15|2424.55|2417.25|2419.45|2412.15|35
1733966590000|2024-12-12 01:23:10|2420.5|2413.2|2420.81|2413.51|2421.56|2414.26|2420.4|2413.1|32
1733966600000|2024-12-12 01:23:20|2420.65|2413.35|2420.35|2413.05|2420.65|2413.35|2420.24|2412.94|31
1733966610000|2024-12-12 01:23:30|2420.3|2413|2420.3|2413|2420.5|2413.2|2419.23|2411.93|26
1733966620000|2024-12-12 01:23:40|2420.26|2412.96|2420.3|2413|2420.35|2413.05|2420.26|2412.96|7
1733966630000|2024-12-12 01:23:50|2420.62|2413.32|2421|2413.7|2421|2413.7|2419.55|2412.25|33
1733966640000|2024-12-12 01:24:00|2420.93|2413.63|2417.52|2410.22|2421.11|2413.81|2417.1|2409.8|39
1733966650000|2024-12-12 01:24:10|2417.7|2410.4|2418.1|2410.8|2418.1|2410.8|2415.57|2408.27|33
1733966660000|2024-12-12 01:24:20|2418.13|2410.83|2414.35|2407.05|2419.1|2411.8|2414.35|2407.05|34
1733966670000|2024-12-12 01:24:30|2414.42|2407.12|2415.75|2408.45|2415.85|2408.55|2414.19|2406.89|31
1733966680000|2024-12-12 01:24:40|2415.7|2408.4|2415.05|2407.75|2415.7|2408.4|2415.03|2407.73|17
1733966690000|2024-12-12 01:24:50|2415.06|2407.76|2415.7|2408.4|2415.8|2408.5|2415.06|2407.76|25
1733966700000|2024-12-12 01:25:00|2415.75|2408.45|2416.52|2409.22|2416.66|2409.36|2415.55|2408.25|34
1733966710000|2024-12-12 01:25:10|2416.6|2409.3|2418.84|2411.54|2418.84|2411.54|2416.6|2409.3|35
1733966720000|2024-12-12 01:25:20|2418.93|2411.63|2419.31|2412.01|2419.45|2412.15|2418.15|2410.85|20
1733966730000|2024-12-12 01:25:30|2419.45|2412.15|2419.75|2412.45|2420.15|2412.85|2419.4|2412.1|19
1733966740000|2024-12-12 01:25:40|2419.8|2412.5|2418.75|2411.45|2419.9|2412.6|2418.55|2411.25|32
1733966750000|2024-12-12 01:25:50|2418.9|2411.6|2420.19|2412.89|2420.6|2413.3|2418.68|2411.38|32
1733966760000|2024-12-12 01:26:00|2420.33|2413.03|2420.45|2413.15|2420.45|2413.15|2418.98|2411.68|33
1733966770000|2024-12-12 01:26:10|2420.34|2413.04|2421.51|2414.21|2421.6|2414.3|2420.34|2413.04|33
1733966780000|2024-12-12 01:26:20|2421.6|2414.3|2421.08|2413.78|2421.6|2414.3|2420.76|2413.46|29
1733966790000|2024-12-12 01:26:30|2421.1|2413.8|2421.06|2413.76|2421.1|2413.8|2420.32|2413.02|19
1733966800000|2024-12-12 01:26:40|2421|2413.7|2421.27|2413.97|2421.52|2414.22|2420.5|2413.2|29
1733966810000|2024-12-12 01:26:50|2421.03|2413.73|2420.28|2412.98|2421.25|2413.95|2419.38|2412.08|29
1733966820000|2024-12-12 01:27:00|2420.11|2412.81|2422.15|2414.85|2422.2|2414.9|2419.8|2412.5|30
1733966830000|2024-12-12 01:27:10|2422.2|2414.9|2421.56|2414.26|2423.11|2415.81|2421.4|2414.1|29
1733966840000|2024-12-12 01:27:20|2421.8|2414.5|2421.83|2414.53|2422.04|2414.74|2421.73|2414.43|33
1733966850000|2024-12-12 01:27:30|2421.94|2414.64|2423.01|2415.71|2423.01|2415.71|2421.79|2414.49|28
1733966860000|2024-12-12 01:27:40|2423.04|2415.74|2423.03|2415.73|2423.58|2416.28|2422.88|2415.58|19
1733966870000|2024-12-12 01:27:50|2423.06|2415.76|2421.98|2414.68|2423.75|2416.45|2421.86|2414.56|32
1733966880000|2024-12-12 01:28:00|2422|2414.7|2421.6|2414.3|2422|2414.7|2421.43|2414.13|24
1733966890000|2024-12-12 01:28:10|2421.63|2414.33|2422.64|2415.34|2422.68|2415.38|2421.56|2414.26|28
1733966900000|2024-12-12 01:28:20|2422.69|2415.39|2422.76|2415.46|2423.72|2416.42|2422.46|2415.16|23
1733966910000|2024-12-12 01:28:30|2422.8|2415.5|2426.27|2418.97|2426.4|2419.1|2422.67|2415.37|21
1733966920000|2024-12-12 01:28:40|2426.85|2419.55|2426.18|2418.88|2427.21|2419.91|2426.18|2418.88|16
1733966930000|2024-12-12 01:28:50|2425.85|2418.55|2425.5|2418.2|2425.9|2418.6|2425.22|2417.92|28
1733966940000|2024-12-12 01:29:00|2425.55|2418.25|2425.75|2418.45|2426.3|2419|2425.55|2418.25|24
1733966950000|2024-12-12 01:29:10|2425.7|2418.4|2423.85|2416.55|2425.75|2418.45|2423.8|2416.5|14
1733966960000|2024-12-12 01:29:20|2424.25|2416.95|2425.15|2417.85|2425.15|2417.85|2423.75|2416.45|22
1733966970000|2024-12-12 01:29:30|2425.1|2417.8|2426.1|2418.8|2426.15|2418.85|2425.1|2417.8|23
1733966980000|2024-12-12 01:29:40|2426.15|2418.85|2426.15|2418.85|2426.3|2419|2425.9|2418.6|8
1733966990000|2024-12-12 01:29:50|2426|2418.7|2427.15|2419.85|2427.15|2419.85|2426|2418.7|11
1733967000000|2024-12-12 01:30:00|2427.55|2420.25|2426.5|2419.2|2428.5|2421.2|2426.45|2419.15|24
1733967010000|2024-12-12 01:30:10|2426.45|2419.15|2425|2417.7|2426.55|2419.25|2424.8|2417.5|27
1733967020000|2024-12-12 01:30:20|2425.15|2417.85|2424.3|2417|2425.15|2417.85|2424.25|2416.95|6
1733967030000|2024-12-12 01:30:30|2424.15|2416.85|2423.25|2415.95|2424.6|2417.3|2423.25|2415.95|26
1733967040000|2024-12-12 01:30:40|2423.6|2416.3|2420.75|2413.45|2423.6|2416.3|2420.75|2413.45|22
1733967050000|2024-12-12 01:30:50|2420.25|2412.95|2420.7|2413.4|2422|2414.7|2420.25|2412.95|15
1733967060000|2024-12-12 01:31:00|2420.4|2413.1|2417.15|2409.85|2420.4|2413.1|2417.15|2409.85|28
1733967070000|2024-12-12 01:31:10|2416.65|2409.35|2414.15|2406.85|2416.65|2409.35|2413.7|2406.4|11
1733967080000|2024-12-12 01:31:20|2414.8|2407.5|2415.65|2408.35|2416.15|2408.85|2414.75|2407.45|12
1733967090000|2024-12-12 01:31:30|2414.65|2407.35|2413.1|2405.8|2414.65|2407.35|2412.75|2405.45|16
1733967100000|2024-12-12 01:31:40|2413.85|2406.55|2416.8|2409.5|2416.8|2409.5|2413.25|2405.95|26
1733967110000|2024-12-12 01:31:50|2417.1|2409.8|2417.2|2409.9|2417.6|2410.3|2416.45|2409.15|13
1733967120000|2024-12-12 01:32:00|2418.15|2410.85|2419.35|2412.05|2421.3|2414|2418.15|2410.85|25
1733967130000|2024-12-12 01:32:10|2419.25|2411.95|2417.35|2410.05|2419.3|2412|2417.3|2410|20
1733967140000|2024-12-12 01:32:20|2417.6|2410.3|2414.85|2407.55|2418.3|2411|2414.75|2407.45|26
1733967150000|2024-12-12 01:32:30|2414.95|2407.65|2416.05|2408.75|2416.05|2408.75|2414.95|2407.65|18
1733967160000|2024-12-12 01:32:40|2415.6|2408.3|2416.3|2409|2418.25|2410.95|2415.6|2408.3|24
1733967170000|2024-12-12 01:32:50|2416.25|2408.95|2414.15|2406.85|2416.35|2409.05|2414.15|2406.85|20
1733967180000|2024-12-12 01:33:00|2414|2406.7|2413.45|2406.15|2414|2406.7|2412.45|2405.15|31
1733967190000|2024-12-12 01:33:10|2413.55|2406.25|2415.85|2408.55|2417.4|2410.1|2413.55|2406.25|27
1733967200000|2024-12-12 01:33:20|2415.75|2408.45|2414.25|2406.95|2416.4|2409.1|2414.25|2406.95|16
1733967210000|2024-12-12 01:33:30|2413.6|2406.3|2414.85|2407.55|2415.05|2407.75|2413.55|2406.25|20
1733967220000|2024-12-12 01:33:40|2414.95|2407.65|2411.8|2404.5|2414.95|2407.65|2411.45|2404.15|14
1733967230000|2024-12-12 01:33:50|2412.05|2404.75|2412|2404.7|2413.45|2406.15|2411.65|2404.35|24
1733967240000|2024-12-12 01:34:00|2411.8|2404.5|2413.3|2406|2413.3|2406|2411.55|2404.25|30
1733967250000|2024-12-12 01:34:10|2413.55|2406.25|2413.15|2405.85|2414.1|2406.8|2413.15|2405.85|26
1733967260000|2024-12-12 01:34:20|2412.65|2405.35|2418.5|2411.2|2418.6|2411.3|2412.14|2404.84|31
1733967270000|2024-12-12 01:34:30|2418.34|2411.04|2418.39|2411.09|2418.39|2411.09|2416.95|2409.65|36
1733967280000|2024-12-12 01:34:40|2418.47|2411.17|2420.5|2413.2|2420.65|2413.35|2418.47|2411.17|24
1733967290000|2024-12-12 01:34:50|2420.45|2413.15|2417.98|2410.68|2420.48|2413.18|2417.33|2410.03|32
1733967300000|2024-12-12 01:35:00|2418.13|2410.83|2417.83|2410.53|2420.25|2412.95|2417.75|2410.45|36
1733967310000|2024-12-12 01:35:10|2417.78|2410.48|2418.17|2410.87|2418.77|2411.47|2417.75|2410.45|33
1733967320000|2024-12-12 01:35:20|2418.11|2410.81|2418.05|2410.75|2419.23|2411.93|2417.65|2410.35|34
1733967330000|2024-12-12 01:35:30|2417.9|2410.6|2421.18|2413.88|2421.18|2413.88|2417.4|2410.1|30
1733967340000|2024-12-12 01:35:40|2421.21|2413.91|2420.92|2413.62|2421.21|2413.91|2419.93|2412.63|27
1733967350000|2024-12-12 01:35:50|2421.25|2413.95|2423.55|2416.25|2423.65|2416.35|2421.25|2413.95|36
1733967360000|2024-12-12 01:36:00|2423.25|2415.95|2422|2414.7|2423.25|2415.95|2418.41|2411.11|37
1733967370000|2024-12-12 01:36:10|2421.98|2414.68|2419.85|2412.55|2421.98|2414.68|2419.37|2412.07|35
1733967380000|2024-12-12 01:36:20|2419.91|2412.61|2416.63|2409.33|2420|2412.7|2416.31|2409.01|33
1733967390000|2024-12-12 01:36:30|2416.73|2409.43|2416.27|2408.97|2417.68|2410.38|2416.27|2408.97|37
1733967400000|2024-12-12 01:36:40|2416.14|2408.84|2416.8|2409.5|2417.3|2410|2416.12|2408.82|30
1733967410000|2024-12-12 01:36:50|2416.44|2409.14|2413.87|2406.57|2416.47|2409.17|2413.21|2405.91|36
1733967420000|2024-12-12 01:37:00|2413.75|2406.45|2414.5|2407.2|2414.78|2407.48|2413.75|2406.45|31
1733967430000|2024-12-12 01:37:10|2414.53|2407.23|2415.25|2407.95|2415.59|2408.29|2414.53|2407.23|32
1733967440000|2024-12-12 01:37:20|2415.26|2407.96|2415.1|2407.8|2415.6|2408.3|2414.45|2407.15|34
1733967450000|2024-12-12 01:37:30|2414.75|2407.45|2414.55|2407.25|2415.1|2407.8|2414.35|2407.05|34
1733967460000|2024-12-12 01:37:40|2414.49|2407.19|2417.97|2410.67|2418.05|2410.75|2414.49|2407.19|34
1733967470000|2024-12-12 01:37:50|2418|2410.7|2416.92|2409.62|2418.02|2410.72|2416.83|2409.53|33
1733967480000|2024-12-12 01:38:00|2416.89|2409.59|2419.2|2411.9|2419.2|2411.9|2416.5|2409.2|32
1733967490000|2024-12-12 01:38:10|2419.6|2412.3|2419.91|2412.61|2419.91|2412.61|2418.77|2411.47|31
1733967500000|2024-12-12 01:38:20|2420.04|2412.74|2418.89|2411.59|2420.95|2413.65|2418.73|2411.43|38
1733967510000|2024-12-12 01:38:30|2418.87|2411.57|2421.71|2414.41|2421.85|2414.55|2418.15|2410.85|36
1733967520000|2024-12-12 01:38:40|2421.68|2414.38|2422.24|2414.94|2423.09|2415.79|2421.68|2414.38|35
1733967530000|2024-12-12 01:38:50|2422.2|2414.9|2419.97|2412.67|2422.2|2414.9|2419.82|2412.52|34
1733967540000|2024-12-12 01:39:00|2420|2412.7|2422.3|2415|2422.3|2415|2420|2412.7|36
1733967550000|2024-12-12 01:39:10|2422.34|2415.04|2423.2|2415.9|2423.2|2415.9|2421.57|2414.27|27
1733967560000|2024-12-12 01:39:20|2423.1|2415.8|2420.75|2413.45|2423.19|2415.89|2420.75|2413.45|30
1733967570000|2024-12-12 01:39:30|2420.78|2413.48|2419.6|2412.3|2420.94|2413.64|2419.6|2412.3|31
1733967580000|2024-12-12 01:39:40|2419.53|2412.23|2419.47|2412.17|2420.3|2413|2419.05|2411.75|30
1733967590000|2024-12-12 01:39:50|2419.53|2412.23|2420.39|2413.09|2420.45|2413.15|2419.39|2412.09|26
1733967600000|2024-12-12 01:40:00|2420.44|2413.14|2425.27|2417.97|2425.8|2418.5|2420.44|2413.14|38
1733967610000|2024-12-12 01:40:10|2425.39|2418.09|2427.8|2420.5|2428.2|2420.9|2425|2417.7|37
1733967620000|2024-12-12 01:40:20|2427.75|2420.45|2431.28|2423.98|2431.28|2423.98|2427.45|2420.15|35
1733967630000|2024-12-12 01:40:30|2431.86|2424.56|2432.73|2425.43|2433.5|2426.2|2431.63|2424.33|39
1733967640000|2024-12-12 01:40:40|2432.5|2425.2|2436.95|2429.65|2436.95|2429.65|2432.5|2425.2|38
1733967650000|2024-12-12 01:40:50|2437|2429.7|2434.75|2427.45|2437.71|2430.41|2434.75|2427.45|31
1733967660000|2024-12-12 01:41:00|2434.84|2427.54|2433.6|2426.3|2435.5|2428.2|2433.6|2426.3|33
1733967670000|2024-12-12 01:41:10|2433.53|2426.23|2431.3|2424|2433.53|2426.23|2430.21|2422.91|33
1733967680000|2024-12-12 01:41:20|2431.65|2424.35|2433.31|2426.01|2433.41|2426.11|2431.65|2424.35|25
1733967690000|2024-12-12 01:41:30|2433.27|2425.97|2431.8|2424.5|2433.28|2425.98|2431.17|2423.87|23
1733967700000|2024-12-12 01:41:40|2431.69|2424.39|2430.45|2423.15|2431.69|2424.39|2429.75|2422.45|32
1733967710000|2024-12-12 01:41:50|2430.5|2423.2|2432.4|2425.1|2432.6|2425.3|2429.65|2422.35|38
1733967720000|2024-12-12 01:42:00|2431.95|2424.65|2429.5|2422.2|2431.95|2424.65|2429.5|2422.2|35
1733967730000|2024-12-12 01:42:10|2429.49|2422.19|2431.08|2423.78|2432.05|2424.75|2429.31|2422.01|38
1733967740000|2024-12-12 01:42:20|2431.05|2423.75|2430.8|2423.5|2431.45|2424.15|2430.11|2422.81|37
1733967750000|2024-12-12 01:42:30|2430.67|2423.37|2428.27|2420.97|2430.67|2423.37|2428.27|2420.97|33
1733967760000|2024-12-12 01:42:40|2428.15|2420.85|2429.26|2421.96|2429.4|2422.1|2428|2420.7|26
1733967770000|2024-12-12 01:42:50|2429.15|2421.85|2429.73|2422.43|2429.85|2422.55|2428.9|2421.6|29
1733967780000|2024-12-12 01:43:00|2429.5|2422.2|2427.84|2420.54|2430.6|2423.3|2427.84|2420.54|35
1733967790000|2024-12-12 01:43:10|2427.8|2420.5|2428.45|2421.15|2428.6|2421.3|2427.45|2420.15|33
1733967800000|2024-12-12 01:43:20|2428.43|2421.13|2429.03|2421.73|2429.94|2422.64|2428.23|2420.93|30
1733967810000|2024-12-12 01:43:30|2428.98|2421.68|2428.65|2421.35|2429.02|2421.72|2427.62|2420.32|34
1733967820000|2024-12-12 01:43:40|2428.6|2421.3|2429.02|2421.72|2429.19|2421.89|2428.42|2421.12|33
1733967830000|2024-12-12 01:43:50|2429.15|2421.85|2430.6|2423.3|2430.69|2423.39|2429.1|2421.8|25
1733967840000|2024-12-12 01:44:00|2430.56|2423.26|2429.12|2421.82|2430.56|2423.26|2428.05|2420.75|39
1733967850000|2024-12-12 01:44:10|2429.09|2421.79|2429.2|2421.9|2429.68|2422.38|2428.5|2421.2|24
1733967860000|2024-12-12 01:44:20|2429.3|2422|2429.05|2421.75|2430.02|2422.72|2429.05|2421.75|22
1733967870000|2024-12-12 01:44:30|2429.03|2421.73|2430.81|2423.51|2430.81|2423.51|2429.03|2421.73|29
1733967880000|2024-12-12 01:44:40|2431.15|2423.85|2433.15|2425.85|2433.15|2425.85|2431.15|2423.85|31
1733967890000|2024-12-12 01:44:50|2434.1|2426.8|2432.71|2425.41|2434.1|2426.8|2432.25|2424.95|35
1733967900000|2024-12-12 01:45:00|2432.76|2425.46|2430.3|2423|2432.76|2425.46|2430.1|2422.8|36
1733967910000|2024-12-12 01:45:10|2430.36|2423.06|2430.78|2423.48|2431.6|2424.3|2430.26|2422.96|34
1733967920000|2024-12-12 01:45:20|2430.76|2423.46|2432.3|2425|2434|2426.7|2430.73|2423.43|36
1733967930000|2024-12-12 01:45:30|2432.58|2425.28|2431.53|2424.23|2432.58|2425.28|2430.95|2423.65|39
1733967940000|2024-12-12 01:45:40|2431.45|2424.15|2431.02|2423.72|2431.98|2424.68|2430.95|2423.65|39
1733967950000|2024-12-12 01:45:50|2431.04|2423.74|2434.98|2427.68|2434.98|2427.68|2430.16|2422.86|30
1733967960000|2024-12-12 01:46:00|2434.99|2427.69|2433.31|2426.01|2435.8|2428.5|2433.21|2425.91|33
1733967970000|2024-12-12 01:46:10|2433.35|2426.05|2431.04|2423.74|2433.4|2426.1|2430.7|2423.4|37
1733967980000|2024-12-12 01:46:20|2430.96|2423.66|2433.3|2426|2433.3|2426|2430.96|2423.66|38
1733967990000|2024-12-12 01:46:30|2433.26|2425.96|2432.4|2425.1|2433.5|2426.2|2431.4|2424.1|34
1733968000000|2024-12-12 01:46:40|2432.35|2425.05|2431.35|2424.05|2432.35|2425.05|2431|2423.7|34
1733968010000|2024-12-12 01:46:50|2431.45|2424.15|2432.16|2424.86|2432.26|2424.96|2429.95|2422.65|34
1733968020000|2024-12-12 01:47:00|2432.3|2425|2436|2428.7|2436.28|2428.98|2432.3|2425|35
1733968030000|2024-12-12 01:47:10|2436.1|2428.8|2431.45|2424.15|2436.1|2428.8|2431.15|2423.85|38
1733968040000|2024-12-12 01:47:20|2431.77|2424.47|2431.36|2424.06|2432.44|2425.14|2431.36|2424.06|28
1733968050000|2024-12-12 01:47:30|2431.48|2424.18|2432.17|2424.87|2432.7|2425.4|2431.33|2424.03|23
1733968060000|2024-12-12 01:47:40|2432.05|2424.75|2435.27|2427.97|2435.6|2428.3|2431.9|2424.6|35
1733968070000|2024-12-12 01:47:50|2435.24|2427.94|2439.7|2432.4|2439.7|2432.4|2434.18|2426.88|35
1733968080000|2024-12-12 01:48:00|2439.6|2432.3|2443.65|2436.35|2443.7|2436.4|2439.24|2431.94|31
1733968090000|2024-12-12 01:48:10|2443.4|2436.1|2443.2|2435.9|2443.65|2436.35|2441.85|2434.55|33
1733968100000|2024-12-12 01:48:20|2443.15|2435.85|2441.46|2434.16|2443.18|2435.88|2441.13|2433.83|35
1733968110000|2024-12-12 01:48:30|2441.33|2434.03|2445.8|2438.5|2445.9|2438.6|2441.22|2433.92|37
1733968120000|2024-12-12 01:48:40|2445.95|2438.65|2446.45|2439.15|2446.75|2439.45|2445.45|2438.15|35
1733968130000|2024-12-12 01:48:50|2446.5|2439.2|2450.08|2442.78|2450.4|2443.1|2446.45|2439.15|24
1733968140000|2024-12-12 01:49:00|2449.65|2442.35|2444.87|2437.57|2449.99|2442.69|2444.4|2437.1|36
1733968150000|2024-12-12 01:49:10|2445.39|2438.09|2442.34|2435.04|2445.65|2438.35|2441.36|2434.06|37
1733968160000|2024-12-12 01:49:20|2442.9|2435.6|2439.75|2432.45|2442.9|2435.6|2439.4|2432.1|33
1733968170000|2024-12-12 01:49:30|2439.55|2432.25|2438.52|2431.22|2439.7|2432.4|2438.45|2431.15|30
1733968180000|2024-12-12 01:49:40|2438.47|2431.17|2433.85|2426.55|2438.52|2431.22|2433.85|2426.55|31
1733968190000|2024-12-12 01:49:50|2433.75|2426.45|2431.92|2424.62|2433.75|2426.45|2431.72|2424.42|34
1733968200000|2024-12-12 01:50:00|2431.87|2424.57|2433.95|2426.65|2434.3|2427|2431.77|2424.47|36
1733968210000|2024-12-12 01:50:10|2433.76|2426.46|2431.84|2424.54|2434.25|2426.95|2431.6|2424.3|36
1733968220000|2024-12-12 01:50:20|2431.94|2424.64|2431.4|2424.1|2432.4|2425.1|2431.4|2424.1|29
1733968230000|2024-12-12 01:50:30|2430.94|2423.64|2427.85|2420.55|2430.94|2423.64|2427.65|2420.35|37
1733968240000|2024-12-12 01:50:40|2427.65|2420.35|2430.1|2422.8|2430.2|2422.9|2427.65|2420.35|29
1733968250000|2024-12-12 01:50:50|2430.3|2423|2434.05|2426.75|2434.05|2426.75|2430.3|2423|27
1733968260000|2024-12-12 01:51:00|2433.76|2426.46|2430.63|2423.33|2433.76|2426.46|2430.55|2423.25|34
1733968270000|2024-12-12 01:51:10|2430.92|2423.62|2430.25|2422.95|2430.95|2423.65|2429.48|2422.18|31
1733968280000|2024-12-12 01:51:20|2429.75|2422.45|2429.1|2421.8|2429.75|2422.45|2428.21|2420.91|30
1733968290000|2024-12-12 01:51:30|2429.22|2421.92|2430.6|2423.3|2431.1|2423.8|2429.13|2421.83|35
1733968300000|2024-12-12 01:51:40|2430.32|2423.02|2429.6|2422.3|2430.32|2423.02|2429.3|2422|36
1733968310000|2024-12-12 01:51:50|2429.65|2422.35|2430.34|2423.04|2430.4|2423.1|2428.4|2421.1|37
1733968320000|2024-12-12 01:52:00|2430.25|2422.95|2429.14|2421.84|2430.25|2422.95|2428.53|2421.23|35
1733968330000|2024-12-12 01:52:10|2429.07|2421.77|2428.3|2421|2429.07|2421.77|2427.89|2420.59|36
1733968340000|2024-12-12 01:52:20|2428.15|2420.85|2426.33|2419.03|2428.99|2421.69|2426.18|2418.88|32
1733968350000|2024-12-12 01:52:30|2426.5|2419.2|2425.9|2418.6|2426.8|2419.5|2424.49|2417.19|29
1733968360000|2024-12-12 01:52:40|2425.95|2418.65|2426.64|2419.34|2427.72|2420.42|2425.65|2418.35|36
1733968370000|2024-12-12 01:52:50|2426.62|2419.32|2423.81|2416.51|2426.87|2419.57|2423.7|2416.4|31
1733968380000|2024-12-12 01:53:00|2422.95|2415.65|2423.25|2415.95|2423.6|2416.3|2422.52|2415.22|35
1733968390000|2024-12-12 01:53:10|2423.2|2415.9|2424.27|2416.97|2424.7|2417.4|2423.09|2415.79|35
1733968400000|2024-12-12 01:53:20|2424.23|2416.93|2424.6|2417.3|2425.85|2418.55|2424.18|2416.88|31
1733968410000|2024-12-12 01:53:30|2424.5|2417.2|2424.42|2417.12|2425.28|2417.98|2424.42|2417.12|28
1733968420000|2024-12-12 01:53:40|2424.35|2417.05|2423.45|2416.15|2425.45|2418.15|2423.15|2415.85|28
1733968430000|2024-12-12 01:53:50|2423.5|2416.2|2422.78|2415.48|2423.95|2416.65|2422.5|2415.2|33
1733968440000|2024-12-12 01:54:00|2422.88|2415.58|2422.38|2415.08|2423.65|2416.35|2422.38|2415.08|34
1733968450000|2024-12-12 01:54:10|2422.33|2415.03|2420.15|2412.85|2422.4|2415.1|2419.73|2412.43|28
1733968460000|2024-12-12 01:54:20|2420.25|2412.95|2419.31|2412.01|2420.25|2412.95|2418.79|2411.49|25
1733968470000|2024-12-12 01:54:30|2419.36|2412.06|2418.79|2411.49|2419.89|2412.59|2418.26|2410.96|34
1733968480000|2024-12-12 01:54:40|2418.74|2411.44|2416.7|2409.4|2418.8|2411.5|2416.64|2409.34|28
1733968490000|2024-12-12 01:54:50|2415.8|2408.5|2414.73|2407.43|2415.88|2408.58|2414.73|2407.43|25
1733968500000|2024-12-12 01:55:00|2414.75|2407.45|2416.3|2409|2416.47|2409.17|2414.54|2407.24|31
1733968510000|2024-12-12 01:55:10|2416.26|2408.96|2416.95|2409.65|2417.6|2410.3|2416.21|2408.91|35
1733968520000|2024-12-12 01:55:20|2416.85|2409.55|2414.55|2407.25|2416.85|2409.55|2414.55|2407.25|39
1733968530000|2024-12-12 01:55:30|2414.33|2407.03|2415.55|2408.25|2415.65|2408.35|2414.2|2406.9|36
1733968540000|2024-12-12 01:55:40|2415.35|2408.05|2414.68|2407.38|2415.35|2408.05|2414.64|2407.34|39
1733968550000|2024-12-12 01:55:50|2414.73|2407.43|2415.4|2408.1|2416.08|2408.78|2414.46|2407.16|34
1733968560000|2024-12-12 01:56:00|2415.3|2408|2415.15|2407.85|2415.3|2408|2413.35|2406.05|36
1733968570000|2024-12-12 01:56:10|2415.18|2407.88|2414.85|2407.55|2415.6|2408.3|2414.44|2407.14|37
1733968580000|2024-12-12 01:56:20|2414.91|2407.61|2414.34|2407.04|2415.51|2408.21|2414.06|2406.76|37
1733968590000|2024-12-12 01:56:30|2414.38|2407.08|2417.04|2409.74|2417.04|2409.74|2414.15|2406.85|39
1733968600000|2024-12-12 01:56:40|2416.9|2409.6|2418.04|2410.74|2418.4|2411.1|2416.85|2409.55|36
1733968610000|2024-12-12 01:56:50|2417.94|2410.64|2417.56|2410.26|2418.04|2410.74|2417.25|2409.95|29
1733968620000|2024-12-12 01:57:00|2417.6|2410.3|2416.75|2409.45|2417.61|2410.31|2416.55|2409.25|32
1733968630000|2024-12-12 01:57:10|2416.76|2409.46|2417.89|2410.59|2418.65|2411.35|2416.76|2409.46|33
1733968640000|2024-12-12 01:57:20|2417.86|2410.56|2417.91|2410.61|2418.14|2410.84|2417.43|2410.13|35
1733968650000|2024-12-12 01:57:30|2417.86|2410.56|2419.78|2412.48|2419.78|2412.48|2417.55|2410.25|35
1733968660000|2024-12-12 01:57:40|2419.85|2412.55|2420.6|2413.3|2420.95|2413.65|2419.45|2412.15|30
1733968670000|2024-12-12 01:57:50|2420.54|2413.24|2422|2414.7|2422|2414.7|2420.33|2413.03|25
1733968680000|2024-12-12 01:58:00|2422.05|2414.75|2419.98|2412.68|2422.05|2414.75|2419.74|2412.44|32
1733968690000|2024-12-12 01:58:10|2420.03|2412.73|2421.05|2413.75|2421.05|2413.75|2419.88|2412.58|16
1733968700000|2024-12-12 01:58:20|2420.99|2413.69|2421.79|2414.49|2422.2|2414.9|2420.23|2412.93|31
1733968710000|2024-12-12 01:58:30|2421.75|2414.45|2421.67|2414.37|2421.9|2414.6|2421.4|2414.1|28
1733968720000|2024-12-12 01:58:40|2421.8|2414.5|2422.86|2415.56|2423.01|2415.71|2421.6|2414.3|30
1733968730000|2024-12-12 01:58:50|2422.97|2415.67|2423.73|2416.43|2423.8|2416.5|2422.8|2415.5|23
1733968740000|2024-12-12 01:59:00|2423.72|2416.42|2424.3|2417|2424.35|2417.05|2423.6|2416.3|26
1733968750000|2024-12-12 01:59:10|2424.28|2416.98|2425.55|2418.25|2426.55|2419.25|2424.28|2416.98|30
1733968760000|2024-12-12 01:59:20|2425.4|2418.1|2424.69|2417.39|2425.4|2418.1|2424.15|2416.85|34
1733968770000|2024-12-12 01:59:30|2424.7|2417.4|2424.19|2416.89|2424.79|2417.49|2423.71|2416.41|30
1733968780000|2024-12-12 01:59:40|2424.21|2416.91|2426.45|2419.15|2426.7|2419.4|2424.21|2416.91|30
1733968790000|2024-12-12 01:59:50|2426.5|2419.2|2426.02|2418.72|2426.94|2419.64|2425.92|2418.62|29
1733968800000|2024-12-12 02:00:00|2426.09|2418.79|2430.16|2422.86|2430.55|2423.25|2426.09|2418.79|28
1733968810000|2024-12-12 02:00:10|2430|2422.7|2430.9|2423.6|2430.9|2423.6|2429.83|2422.53|29
1733968820000|2024-12-12 02:00:20|2430.5|2423.2|2429.94|2422.64|2430.82|2423.52|2429.5|2422.2|31
1733968830000|2024-12-12 02:00:30|2429.91|2422.61|2432.83|2425.53|2432.93|2425.63|2429.84|2422.54|29
1733968840000|2024-12-12 02:00:40|2432.93|2425.63|2432.55|2425.25|2433.05|2425.75|2432.04|2424.74|30
1733968850000|2024-12-12 02:00:50|2432.6|2425.3|2430.75|2423.45|2432.6|2425.3|2430.69|2423.39|30
1733968860000|2024-12-12 02:01:00|2430.83|2423.53|2430.83|2423.53|2431.55|2424.25|2430.64|2423.34|26
1733968870000|2024-12-12 02:01:10|2430.94|2423.64|2427.68|2420.38|2430.94|2423.64|2426.59|2419.29|29
1733968880000|2024-12-12 02:01:20|2427.7|2420.4|2425.05|2417.75|2427.7|2420.4|2424.1|2416.8|28
1733968890000|2024-12-12 02:01:30|2424.93|2417.63|2430|2422.7|2430|2422.7|2424.61|2417.31|35
1733968900000|2024-12-12 02:01:40|2430.14|2422.84|2431.88|2424.58|2432.75|2425.45|2430.14|2422.84|35
1733968910000|2024-12-12 02:01:50|2431.87|2424.57|2429.75|2422.45|2431.87|2424.57|2429.25|2421.95|37
1733968920000|2024-12-12 02:02:00|2429.73|2422.43|2429.6|2422.3|2430.35|2423.05|2429.35|2422.05|32
1733968930000|2024-12-12 02:02:10|2429.58|2422.28|2429.04|2421.74|2429.74|2422.44|2428.02|2420.72|34
1733968940000|2024-12-12 02:02:20|2428.81|2421.51|2429.35|2422.05|2429.58|2422.28|2428.81|2421.51|30
1733968950000|2024-12-12 02:02:30|2429.45|2422.15|2429.55|2422.25|2429.55|2422.25|2428.74|2421.44|21
1733968960000|2024-12-12 02:02:40|2429.6|2422.3|2429.73|2422.43|2429.73|2422.43|2429.34|2422.04|13
1733968970000|2024-12-12 02:02:50|2429.98|2422.68|2431.48|2424.18|2431.58|2424.28|2429.98|2422.68|32
1733968980000|2024-12-12 02:03:00|2431.45|2424.15|2433.9|2426.6|2433.9|2426.6|2431.38|2424.08|20
1733968990000|2024-12-12 02:03:10|2433.7|2426.4|2433.15|2425.85|2433.9|2426.6|2432.36|2425.06|25
1733969000000|2024-12-12 02:03:20|2433.5|2426.2|2437.9|2430.6|2438.24|2430.94|2433.45|2426.15|25
1733969010000|2024-12-12 02:03:30|2437.8|2430.5|2436.58|2429.28|2437.83|2430.53|2436.4|2429.1|30
1733969020000|2024-12-12 02:03:40|2436.7|2429.4|2438.85|2431.55|2438.85|2431.55|2436.48|2429.18|33
1733969030000|2024-12-12 02:03:50|2439.15|2431.85|2440.25|2432.95|2440.94|2433.64|2439.15|2431.85|34
1733969040000|2024-12-12 02:04:00|2440.3|2433|2443.74|2436.44|2443.74|2436.44|2440.3|2433|31
1733969050000|2024-12-12 02:04:10|2444.7|2437.4|2446.95|2439.65|2449.1|2441.8|2444.7|2437.4|38
1733969060000|2024-12-12 02:04:20|2446.88|2439.58|2448.85|2441.55|2448.85|2441.55|2446.68|2439.38|30
1733969070000|2024-12-12 02:04:30|2448.9|2441.6|2448.95|2441.65|2451.55|2444.25|2448.75|2441.45|37
1733969080000|2024-12-12 02:04:40|2448.55|2441.25|2446.29|2438.99|2449.06|2441.76|2446.24|2438.94|37
1733969090000|2024-12-12 02:04:50|2446.35|2439.05|2445.83|2438.53|2446.35|2439.05|2445.52|2438.22|39
1733969100000|2024-12-12 02:05:00|2445.65|2438.35|2443.2|2435.9|2446.24|2438.94|2443.07|2435.77|34
1733969110000|2024-12-12 02:05:10|2443.08|2435.78|2446.85|2439.55|2447.1|2439.8|2442.15|2434.85|34
1733969120000|2024-12-12 02:05:20|2446.8|2439.5|2447.21|2439.91|2447.35|2440.05|2445.45|2438.15|25
1733969130000|2024-12-12 02:05:30|2447.17|2439.87|2449.13|2441.83|2449.37|2442.07|2447.01|2439.71|30
1733969140000|2024-12-12 02:05:40|2449.15|2441.85|2451.8|2444.5|2452.45|2445.15|2448.15|2440.85|36
1733969150000|2024-12-12 02:05:50|2451.18|2443.88|2451.38|2444.08|2451.8|2444.5|2450.98|2443.68|32
1733969160000|2024-12-12 02:06:00|2451.36|2444.06|2446.4|2439.1|2451.4|2444.1|2445.7|2438.4|34
1733969170000|2024-12-12 02:06:10|2446.9|2439.6|2448.1|2440.8|2449.34|2442.04|2446.75|2439.45|38
1733969180000|2024-12-12 02:06:20|2447.86|2440.56|2452.15|2444.85|2452.15|2444.85|2447.86|2440.56|29
1733969190000|2024-12-12 02:06:30|2452.05|2444.75|2450.99|2443.69|2452.8|2445.5|2450.55|2443.25|30
1733969200000|2024-12-12 02:06:40|2450.85|2443.55|2449.31|2442.01|2450.85|2443.55|2449.31|2442.01|36
1733969210000|2024-12-12 02:06:50|2449.35|2442.05|2448.56|2441.26|2449.8|2442.5|2448.05|2440.75|33
1733969220000|2024-12-12 02:07:00|2448.53|2441.23|2449.05|2441.75|2449.98|2442.68|2447.33|2440.03|32
1733969230000|2024-12-12 02:07:10|2449.02|2441.72|2448.53|2441.23|2449.3|2442|2447.45|2440.15|30
1733969240000|2024-12-12 02:07:20|2448.39|2441.09|2450.85|2443.55|2450.85|2443.55|2447.63|2440.33|32
1733969250000|2024-12-12 02:07:30|2451.5|2444.2|2451.05|2443.75|2451.55|2444.25|2450.45|2443.15|36
1733969260000|2024-12-12 02:07:40|2451.38|2444.08|2452.15|2444.85|2452.35|2445.05|2451.38|2444.08|23
1733969270000|2024-12-12 02:07:50|2452.01|2444.71|2452.6|2445.3|2452.6|2445.3|2451.32|2444.02|15
1733969280000|2024-12-12 02:08:00|2452.5|2445.2|2452.3|2445|2452.5|2445.2|2452|2444.7|23
1733969290000|2024-12-12 02:08:10|2452.4|2445.1|2452.13|2444.83|2452.4|2445.1|2452.1|2444.8|17
1733969300000|2024-12-12 02:08:20|2452.18|2444.88|2450.33|2443.03|2452.18|2444.88|2450.25|2442.95|19
1733969310000|2024-12-12 02:08:30|2450.44|2443.14|2450.09|2442.79|2451.21|2443.91|2449.8|2442.5|33
1733969320000|2024-12-12 02:08:40|2450.18|2442.88|2449.66|2442.36|2450.71|2443.41|2449.66|2442.36|23
1733969330000|2024-12-12 02:08:50|2449.62|2442.32|2447.93|2440.63|2449.62|2442.32|2446.63|2439.33|33
1733969340000|2024-12-12 02:09:00|2448.05|2440.75|2449.8|2442.5|2450.1|2442.8|2447.85|2440.55|30
1733969350000|2024-12-12 02:09:10|2449.68|2442.38|2449.06|2441.76|2450|2442.7|2447.45|2440.15|35
1733969360000|2024-12-12 02:09:20|2449.12|2441.82|2450.16|2442.86|2450.45|2443.15|2448.97|2441.67|30
1733969370000|2024-12-12 02:09:30|2449.99|2442.69|2447.9|2440.6|2450.15|2442.85|2447.4|2440.1|28
1733969380000|2024-12-12 02:09:40|2447.58|2440.28|2448.17|2440.87|2448.25|2440.95|2447.2|2439.9|34
1733969390000|2024-12-12 02:09:50|2448.35|2441.05|2447.85|2440.55|2448.35|2441.05|2446.65|2439.35|34
1733969400000|2024-12-12 02:10:00|2447.75|2440.45|2444.96|2437.66|2447.8|2440.5|2444.96|2437.66|35
1733969410000|2024-12-12 02:10:10|2445.03|2437.73|2446.16|2438.86|2446.2|2438.9|2444.44|2437.14|35
1733969420000|2024-12-12 02:10:20|2446.14|2438.84|2446.65|2439.35|2447|2439.7|2445.6|2438.3|30
1733969430000|2024-12-12 02:10:30|2446.75|2439.45|2447.02|2439.72|2447.36|2440.06|2446.48|2439.18|23
1733969440000|2024-12-12 02:10:40|2446.8|2439.5|2449.1|2441.8|2449.25|2441.95|2446.8|2439.5|32
1733969450000|2024-12-12 02:10:50|2449.03|2441.73|2447.53|2440.23|2449.09|2441.79|2447.42|2440.12|26
1733969460000|2024-12-12 02:11:00|2447.44|2440.14|2447.65|2440.35|2448.15|2440.85|2447.35|2440.05|31
1733969470000|2024-12-12 02:11:10|2447.76|2440.46|2446.53|2439.23|2448.99|2441.69|2446.52|2439.22|32
1733969480000|2024-12-12 02:11:20|2446.57|2439.27|2445.33|2438.03|2447|2439.7|2444.42|2437.12|33
1733969490000|2024-12-12 02:11:30|2445.37|2438.07|2445.13|2437.83|2445.55|2438.25|2444.56|2437.26|31
1733969500000|2024-12-12 02:11:40|2445.07|2437.77|2446.1|2438.8|2446.18|2438.88|2444.4|2437.1|31
1733969510000|2024-12-12 02:11:50|2446.18|2438.88|2447.63|2440.33|2447.63|2440.33|2445.77|2438.47|31
1733969520000|2024-12-12 02:12:00|2447.55|2440.25|2446.95|2439.65|2448.12|2440.82|2446.35|2439.05|33
1733969530000|2024-12-12 02:12:10|2446.91|2439.61|2447.05|2439.75|2447.23|2439.93|2446.48|2439.18|27
1733969540000|2024-12-12 02:12:20|2446.8|2439.5|2444.98|2437.68|2447.13|2439.83|2444.85|2437.55|36
1733969550000|2024-12-12 02:12:30|2444.95|2437.65|2444.14|2436.84|2445.5|2438.2|2444.09|2436.79|24
1733969560000|2024-12-12 02:12:40|2444.12|2436.82|2445.26|2437.96|2445.75|2438.45|2444.1|2436.8|31
1733969570000|2024-12-12 02:12:50|2445.35|2438.05|2446.85|2439.55|2447.02|2439.72|2445.27|2437.97|29
1733969580000|2024-12-12 02:13:00|2446.88|2439.58|2448.85|2441.55|2449.55|2442.25|2446.86|2439.56|33
1733969590000|2024-12-12 02:13:10|2448.9|2441.6|2448.73|2441.43|2449.27|2441.97|2448.59|2441.29|30
1733969600000|2024-12-12 02:13:20|2448.86|2441.56|2447.66|2440.36|2448.87|2441.57|2447.48|2440.18|31
1733969610000|2024-12-12 02:13:30|2447.96|2440.66|2448.42|2441.12|2449.16|2441.86|2447.45|2440.15|36
1733969620000|2024-12-12 02:13:40|2448.75|2441.45|2450.65|2443.35|2451.05|2443.75|2448.75|2441.45|27
1733969630000|2024-12-12 02:13:50|2450.55|2443.25|2451.82|2444.52|2452.1|2444.8|2450.55|2443.25|35
1733969640000|2024-12-12 02:14:00|2451.84|2444.54|2451.11|2443.81|2452.1|2444.8|2451.11|2443.81|23
1733969650000|2024-12-12 02:14:10|2451.55|2444.25|2450.04|2442.74|2451.55|2444.25|2449.6|2442.3|35
1733969660000|2024-12-12 02:14:20|2450.05|2442.75|2448.18|2440.88|2450.05|2442.75|2448.06|2440.76|28
1733969670000|2024-12-12 02:14:30|2448.15|2440.85|2446.96|2439.66|2448.15|2440.85|2446.6|2439.3|24
1733969680000|2024-12-12 02:14:40|2446.95|2439.65|2444.33|2437.03|2447.57|2440.27|2444.32|2437.02|31
1733969690000|2024-12-12 02:14:50|2443.95|2436.65|2445.22|2437.92|2445.28|2437.98|2443.75|2436.45|34
1733969700000|2024-12-12 02:15:00|2445.42|2438.12|2446.16|2438.86|2446.7|2439.4|2445.42|2438.12|35
1733969710000|2024-12-12 02:15:10|2446.21|2438.91|2448.9|2441.6|2448.9|2441.6|2446.12|2438.82|35
1733969720000|2024-12-12 02:15:20|2448.8|2441.5|2450.73|2443.43|2451.1|2443.8|2448.63|2441.33|34
1733969730000|2024-12-12 02:15:30|2450.65|2443.35|2449.4|2442.1|2451.7|2444.4|2449.16|2441.86|31
1733969740000|2024-12-12 02:15:40|2449.39|2442.09|2450.1|2442.8|2450.6|2443.3|2448.93|2441.63|36
1733969750000|2024-12-12 02:15:50|2450.22|2442.92|2451.97|2444.67|2452.25|2444.95|2450.22|2442.92|25
1733969760000|2024-12-12 02:16:00|2452.09|2444.79|2451.55|2444.25|2452.55|2445.25|2451.55|2444.25|27
1733969770000|2024-12-12 02:16:10|2451.47|2444.17|2453.5|2446.2|2453.6|2446.3|2451.43|2444.13|29
1733969780000|2024-12-12 02:16:20|2453.66|2446.36|2452.93|2445.63|2455.68|2448.38|2452.8|2445.5|33
1733969790000|2024-12-12 02:16:30|2453|2445.7|2454.57|2447.27|2454.93|2447.63|2452.84|2445.54|32
1733969800000|2024-12-12 02:16:40|2454.65|2447.35|2455.11|2447.81|2455.48|2448.18|2454.65|2447.35|34
1733969810000|2024-12-12 02:16:50|2455.25|2447.95|2466.2|2458.9|2466.35|2459.05|2455.25|2447.95|31
1733969820000|2024-12-12 02:17:00|2466.4|2459.1|2467.07|2459.77|2467.07|2459.77|2465.84|2458.54|37
1733969830000|2024-12-12 02:17:10|2467.29|2459.99|2469.93|2462.63|2469.95|2462.65|2466.27|2458.97|37
1733969840000|2024-12-12 02:17:20|2469.46|2462.16|2471|2463.7|2471.05|2463.75|2468.67|2461.37|34
1733969850000|2024-12-12 02:17:30|2470.31|2463.01|2466.41|2459.11|2471.5|2464.2|2466.41|2459.11|37
1733969860000|2024-12-12 02:17:40|2466.43|2459.13|2467.69|2460.39|2468.1|2460.8|2466.43|2459.13|37
1733969870000|2024-12-12 02:17:50|2467.52|2460.22|2465.71|2458.41|2467.75|2460.45|2465.25|2457.95|35
1733969880000|2024-12-12 02:18:00|2465.68|2458.38|2465.15|2457.85|2465.7|2458.4|2464.3|2457|35
1733969890000|2024-12-12 02:18:10|2465.52|2458.22|2467.34|2460.04|2467.55|2460.25|2465.39|2458.09|34
1733969900000|2024-12-12 02:18:20|2467.31|2460.01|2465.75|2458.45|2467.31|2460.01|2465.15|2457.85|34
1733969910000|2024-12-12 02:18:30|2465.8|2458.5|2462.62|2455.32|2466.65|2459.35|2462.55|2455.25|36
1733969920000|2024-12-12 02:18:40|2462.9|2455.6|2464.11|2456.81|2464.4|2457.1|2462.64|2455.34|27
1733969930000|2024-12-12 02:18:50|2464.2|2456.9|2464.05|2456.75|2464.35|2457.05|2462.62|2455.32|34
1733969940000|2024-12-12 02:19:00|2464.2|2456.9|2464.13|2456.83|2465.65|2458.35|2463.55|2456.25|35
1733969950000|2024-12-12 02:19:10|2464.11|2456.81|2463.85|2456.55|2464.5|2457.2|2463.4|2456.1|32
1733969960000|2024-12-12 02:19:20|2463.76|2456.46|2464.62|2457.32|2464.7|2457.4|2462.43|2455.13|31
1733969970000|2024-12-12 02:19:30|2465.18|2457.88|2468.8|2461.5|2468.8|2461.5|2465|2457.7|25
1733969980000|2024-12-12 02:19:40|2468.93|2461.63|2468.68|2461.38|2468.93|2461.63|2468.19|2460.89|28
1733969990000|2024-12-12 02:19:50|2468.65|2461.35|2467.3|2460|2468.71|2461.41|2467.18|2459.88|19
1733970000000|2024-12-12 02:20:00|2467.23|2459.93|2469.25|2461.95|2469.26|2461.96|2467.23|2459.93|35
1733970010000|2024-12-12 02:20:10|2469.11|2461.81|2466.3|2459|2469.16|2461.86|2466|2458.7|32
1733970020000|2024-12-12 02:20:20|2466.31|2459.01|2467.18|2459.88|2467.2|2459.9|2464.6|2457.3|34
1733970030000|2024-12-12 02:20:30|2467.2|2459.9|2468.95|2461.65|2469.04|2461.74|2466.61|2459.31|24
1733970040000|2024-12-12 02:20:40|2468.76|2461.46|2469.4|2462.1|2469.4|2462.1|2468.15|2460.85|27
1733970050000|2024-12-12 02:20:50|2468.35|2461.05|2474.65|2467.35|2474.85|2467.55|2468.35|2461.05|33
1733970060000|2024-12-12 02:21:00|2474.41|2467.11|2475.9|2468.6|2475.95|2468.65|2474.3|2467|29
1733970070000|2024-12-12 02:21:10|2475.11|2467.81|2473.55|2466.25|2475.15|2467.85|2473.54|2466.24|35
1733970080000|2024-12-12 02:21:20|2473.75|2466.45|2474.22|2466.92|2474.75|2467.45|2473.25|2465.95|34
1733970090000|2024-12-12 02:21:30|2474.6|2467.3|2475.7|2468.4|2475.7|2468.4|2474.43|2467.13|29
1733970100000|2024-12-12 02:21:40|2475.24|2467.94|2476.33|2469.03|2476.33|2469.03|2475.24|2467.94|23
1733970110000|2024-12-12 02:21:50|2476.37|2469.07|2476.35|2469.05|2476.55|2469.25|2476.18|2468.88|29
1733970120000|2024-12-12 02:22:00|2476.18|2468.88|2476.2|2468.9|2476.7|2469.4|2476.18|2468.88|26
1733970130000|2024-12-12 02:22:10|2475.08|2467.78|2475|2467.7|2475.45|2468.15|2474.09|2466.79|36
1733970140000|2024-12-12 02:22:20|2475.05|2467.75|2474.09|2466.79|2475.15|2467.85|2473.92|2466.62|21
1733970150000|2024-12-12 02:22:30|2473.9|2466.6|2474.22|2466.92|2474.4|2467.1|2473.11|2465.81|29
1733970160000|2024-12-12 02:22:40|2474.26|2466.96|2472.8|2465.5|2474.26|2466.96|2472.75|2465.45|27
1733970170000|2024-12-12 02:22:50|2473.23|2465.93|2473.8|2466.5|2473.8|2466.5|2473.2|2465.9|30
1733970180000|2024-12-12 02:23:00|2473.78|2466.48|2479.98|2472.68|2479.98|2472.68|2473.78|2466.48|38
1733970190000|2024-12-12 02:23:10|2479.85|2472.55|2480.7|2473.4|2481.53|2474.23|2479.85|2472.55|39
1733970200000|2024-12-12 02:23:20|2480.65|2473.35|2482.23|2474.93|2482.35|2475.05|2480.65|2473.35|32
1733970210000|2024-12-12 02:23:30|2482.2|2474.9|2482.35|2475.05|2483.6|2476.3|2482.2|2474.9|36
1733970220000|2024-12-12 02:23:40|2482.55|2475.25|2483.03|2475.73|2483.03|2475.73|2481.98|2474.68|37
1733970230000|2024-12-12 02:23:50|2483.05|2475.75|2479.45|2472.15|2483.05|2475.75|2479.25|2471.95|37
1733970240000|2024-12-12 02:24:00|2479.33|2472.03|2474.65|2467.35|2479.45|2472.15|2474.65|2467.35|36
1733970250000|2024-12-12 02:24:10|2475.4|2468.1|2475.72|2468.42|2477.22|2469.92|2475.4|2468.1|31
1733970260000|2024-12-12 02:24:20|2475.57|2468.27|2476.49|2469.19|2476.49|2469.19|2474.55|2467.25|34
1733970270000|2024-12-12 02:24:30|2476.55|2469.25|2477|2469.7|2477.55|2470.25|2476.45|2469.15|34
1733970280000|2024-12-12 02:24:40|2476.95|2469.65|2475.8|2468.5|2477.45|2470.15|2475.18|2467.88|33
1733970290000|2024-12-12 02:24:50|2475.72|2468.42|2476.4|2469.1|2476.4|2469.1|2475.72|2468.42|31
1733970300000|2024-12-12 02:25:00|2476.91|2469.61|2477.05|2469.75|2477.7|2470.4|2476.65|2469.35|38
1733970310000|2024-12-12 02:25:10|2477.1|2469.8|2477.3|2470|2478|2470.7|2474.76|2467.46|33
1733970320000|2024-12-12 02:25:20|2476.94|2469.64|2480.6|2473.3|2480.6|2473.3|2476.94|2469.64|30
1733970330000|2024-12-12 02:25:30|2480.45|2473.15|2484.25|2476.95|2484.25|2476.95|2480.45|2473.15|29
1733970340000|2024-12-12 02:25:40|2484.2|2476.9|2482.1|2474.8|2484.2|2476.9|2482.1|2474.8|36
1733970350000|2024-12-12 02:25:50|2481.95|2474.65|2481.4|2474.1|2482|2474.7|2481.07|2473.77|27
1733970360000|2024-12-12 02:26:00|2481.32|2474.02|2481.05|2473.75|2481.37|2474.07|2480.21|2472.91|28
1733970370000|2024-12-12 02:26:10|2480.97|2473.67|2484.05|2476.75|2484.11|2476.81|2480.97|2473.67|33
1733970380000|2024-12-12 02:26:20|2483.57|2476.27|2481|2473.7|2483.57|2476.27|2480.24|2472.94|31
1733970390000|2024-12-12 02:26:30|2480.89|2473.59|2481.1|2473.8|2482.01|2474.71|2480.83|2473.53|30
1733970400000|2024-12-12 02:26:40|2481.19|2473.89|2481.03|2473.73|2481.36|2474.06|2480.45|2473.15|30
1733970410000|2024-12-12 02:26:50|2481.04|2473.74|2483.66|2476.36|2483.85|2476.55|2480.89|2473.59|36
1733970420000|2024-12-12 02:27:00|2483.7|2476.4|2488.61|2481.31|2488.61|2481.31|2483.5|2476.2|40
1733970430000|2024-12-12 02:27:10|2487.95|2480.65|2486.15|2478.85|2488.75|2481.45|2486.1|2478.8|27
1733970440000|2024-12-12 02:27:20|2486.08|2478.78|2485.01|2477.71|2486.34|2479.04|2484.92|2477.62|38
1733970450000|2024-12-12 02:27:30|2484.9|2477.6|2486.15|2478.85|2486.94|2479.64|2484.9|2477.6|34
1733970460000|2024-12-12 02:27:40|2486.09|2478.79|2488.11|2480.81|2488.6|2481.3|2486.04|2478.74|37
1733970470000|2024-12-12 02:27:50|2488.15|2480.85|2488.35|2481.05|2489.05|2481.75|2488.04|2480.74|32
1733970480000|2024-12-12 02:28:00|2488.33|2481.03|2490.85|2483.55|2490.85|2483.55|2487.88|2480.58|31
1733970490000|2024-12-12 02:28:10|2490.61|2483.31|2487.95|2480.65|2490.85|2483.55|2487.95|2480.65|31
1733970500000|2024-12-12 02:28:20|2488|2480.7|2485.37|2478.07|2488|2480.7|2484.95|2477.65|27
1733970510000|2024-12-12 02:28:30|2485.45|2478.15|2488.8|2481.5|2488.8|2481.5|2484.87|2477.57|34
1733970520000|2024-12-12 02:28:40|2488.75|2481.45|2490.1|2482.8|2490.15|2482.85|2487.87|2480.57|31
1733970530000|2024-12-12 02:28:50|2490.3|2483|2490.9|2483.6|2492|2484.7|2490.11|2482.81|29
1733970540000|2024-12-12 02:29:00|2491|2483.7|2490.15|2482.85|2491.75|2484.45|2489.55|2482.25|29
1733970550000|2024-12-12 02:29:10|2490.61|2483.31|2492.55|2485.25|2492.65|2485.35|2490.47|2483.17|18
1733970560000|2024-12-12 02:29:20|2492.34|2485.04|2492.97|2485.67|2493|2485.7|2492.25|2484.95|24
1733970570000|2024-12-12 02:29:30|2493.1|2485.8|2492.5|2485.2|2493.1|2485.8|2492.5|2485.2|29
1733970580000|2024-12-12 02:29:40|2492.75|2485.45|2493|2485.7|2493.55|2486.25|2492.5|2485.2|30
1733970590000|2024-12-12 02:29:50|2492.89|2485.59|2493.9|2486.6|2493.95|2486.65|2492.35|2485.05|25
1733970600000|2024-12-12 02:30:00|2493.82|2486.52|2493.39|2486.09|2494.05|2486.75|2492.57|2485.27|31
1733970610000|2024-12-12 02:30:10|2493.55|2486.25|2493.42|2486.12|2496.25|2488.95|2493.42|2486.12|34
1733970620000|2024-12-12 02:30:20|2493.65|2486.35|2495.31|2488.01|2495.45|2488.15|2493.35|2486.05|26
1733970630000|2024-12-12 02:30:30|2495.36|2488.06|2495.85|2488.55|2496.35|2489.05|2494.6|2487.3|31
1733970640000|2024-12-12 02:30:40|2495.2|2487.9|2496.15|2488.85|2496.35|2489.05|2495.2|2487.9|32
1733970650000|2024-12-12 02:30:50|2496|2488.7|2497.3|2490|2497.8|2490.5|2495.51|2488.21|31
1733970660000|2024-12-12 02:31:00|2496.59|2489.29|2500.2|2492.9|2500.2|2492.9|2496.59|2489.29|37
1733970670000|2024-12-12 02:31:10|2500.25|2492.95|2499.94|2492.64|2500.85|2493.55|2499.81|2492.51|38
1733970680000|2024-12-12 02:31:20|2500.29|2492.99|2497.75|2490.45|2500.29|2492.99|2497.15|2489.85|34
1733970690000|2024-12-12 02:31:30|2497.63|2490.33|2497.25|2489.95|2498.2|2490.9|2495.67|2488.37|40
1733970700000|2024-12-12 02:31:40|2498.15|2490.85|2498.2|2490.9|2499.75|2492.45|2497.75|2490.45|34
1733970710000|2024-12-12 02:31:50|2497.9|2490.6|2499.75|2492.45|2499.85|2492.55|2497.9|2490.6|34
1733970720000|2024-12-12 02:32:00|2499.7|2492.4|2500.2|2492.9|2500.35|2493.05|2499.05|2491.75|33
1733970730000|2024-12-12 02:32:10|2500.05|2492.75|2500.04|2492.74|2500.88|2493.58|2499.65|2492.35|34
1733970740000|2024-12-12 02:32:20|2500.05|2492.75|2499.15|2491.85|2501.55|2494.25|2499.1|2491.8|34
1733970750000|2024-12-12 02:32:30|2498.9|2491.6|2498.6|2491.3|2498.9|2491.6|2497.94|2490.64|39
1733970760000|2024-12-12 02:32:40|2498.49|2491.19|2498.88|2491.58|2499.24|2491.94|2497.81|2490.51|36
1733970770000|2024-12-12 02:32:50|2498.8|2491.5|2501.13|2493.83|2501.13|2493.83|2498.75|2491.45|26
1733970780000|2024-12-12 02:33:00|2501.12|2493.82|2500.05|2492.75|2501.15|2493.85|2500.05|2492.75|34
1733970790000|2024-12-12 02:33:10|2499.95|2492.65|2498.55|2491.25|2500.37|2493.07|2498.55|2491.25|33
1733970800000|2024-12-12 02:33:20|2498.5|2491.2|2498.24|2490.94|2498.5|2491.2|2497.95|2490.65|37
1733970810000|2024-12-12 02:33:30|2498.39|2491.09|2498.21|2490.91|2498.75|2491.45|2498.08|2490.78|31
1733970820000|2024-12-12 02:33:40|2498.26|2490.96|2500.05|2492.75|2500.15|2492.85|2498.25|2490.95|29
1733970830000|2024-12-12 02:33:50|2500.15|2492.85|2500.15|2492.85|2500.19|2492.89|2500.08|2492.78|18
1733970840000|2024-12-12 02:34:00|2500.06|2492.76|2502.4|2495.1|2502.4|2495.1|2499.18|2491.88|26
1733970850000|2024-12-12 02:34:10|2502.35|2495.05|2499.1|2491.8|2502.35|2495.05|2498.5|2491.2|32
1733970860000|2024-12-12 02:34:20|2498.95|2491.65|2500.15|2492.85|2500.27|2492.97|2497.65|2490.35|35
1733970870000|2024-12-12 02:34:30|2500.55|2493.25|2502.06|2494.76|2502.07|2494.77|2500.18|2492.88|30
1733970880000|2024-12-12 02:34:40|2502.03|2494.73|2502.65|2495.35|2503.07|2495.77|2501.1|2493.8|35
1733970890000|2024-12-12 02:34:50|2502.75|2495.45|2503.1|2495.8|2503.15|2495.85|2502.65|2495.35|24
1733970900000|2024-12-12 02:35:00|2504.5|2497.2|2503.75|2496.45|2506|2498.7|2503.65|2496.35|26
1733970910000|2024-12-12 02:35:10|2503.6|2496.3|2505.27|2497.97|2505.39|2498.09|2503.41|2496.11|34
1733970920000|2024-12-12 02:35:20|2504.88|2497.58|2506.95|2499.65|2507.3|2500|2504.54|2497.24|37
1733970930000|2024-12-12 02:35:30|2506.9|2499.6|2505.7|2498.4|2507|2499.7|2505.64|2498.34|35
1733970940000|2024-12-12 02:35:40|2505.64|2498.34|2504.97|2497.67|2506.09|2498.79|2504.5|2497.2|24
1733970950000|2024-12-12 02:35:50|2505|2497.7|2508.08|2500.78|2508.2|2500.9|2504.88|2497.58|38
1733970960000|2024-12-12 02:36:00|2507.99|2500.69|2511.5|2504.2|2512.6|2505.3|2507.85|2500.55|37
1733970970000|2024-12-12 02:36:10|2511.25|2503.95|2514.84|2507.54|2514.84|2507.54|2510.7|2503.4|35
1733970980000|2024-12-12 02:36:20|2514.6|2507.3|2515.2|2507.9|2516.05|2508.75|2514.25|2506.95|36
1733970990000|2024-12-12 02:36:30|2515.15|2507.85|2520.05|2512.75|2520.58|2513.28|2515.15|2507.85|36
1733971000000|2024-12-12 02:36:40|2519.9|2512.6|2516.34|2509.04|2519.9|2512.6|2516.2|2508.9|36
1733971010000|2024-12-12 02:36:50|2516.37|2509.07|2516.9|2509.6|2517.45|2510.15|2516.28|2508.98|33
1733971020000|2024-12-12 02:37:00|2516.2|2508.9|2517.22|2509.92|2517.29|2509.99|2515.6|2508.3|33
1733971030000|2024-12-12 02:37:10|2517.19|2509.89|2518.65|2511.35|2519.45|2512.15|2517.19|2509.89|24
1733971040000|2024-12-12 02:37:20|2518.7|2511.4|2518.25|2510.95|2521.03|2513.73|2518.25|2510.95|35
1733971050000|2024-12-12 02:37:30|2518.15|2510.85|2513.1|2505.8|2518.15|2510.85|2512.69|2505.39|37
1733971060000|2024-12-12 02:37:40|2512.9|2505.6|2514.9|2507.6|2514.9|2507.6|2512.32|2505.02|31
1733971070000|2024-12-12 02:37:50|2515.12|2507.82|2518.5|2511.2|2518.75|2511.45|2514.5|2507.2|38
1733971080000|2024-12-12 02:38:00|2518.54|2511.24|2521|2513.7|2521.5|2514.2|2518.54|2511.24|36
1733971090000|2024-12-12 02:38:10|2521.01|2513.71|2518.13|2510.83|2521.6|2514.3|2517.68|2510.38|35
1733971100000|2024-12-12 02:38:20|2518.07|2510.77|2521.95|2514.65|2522.1|2514.8|2517.15|2509.85|36
1733971110000|2024-12-12 02:38:30|2521.9|2514.6|2521|2513.7|2523.24|2515.94|2520.75|2513.45|36
1733971120000|2024-12-12 02:38:40|2520.95|2513.65|2520.13|2512.83|2520.95|2513.65|2518.4|2511.1|37
1733971130000|2024-12-12 02:38:50|2519.7|2512.4|2520.09|2512.79|2520.2|2512.9|2518.72|2511.42|31
1733971140000|2024-12-12 02:39:00|2520.22|2512.92|2522.25|2514.95|2522.25|2514.95|2518.77|2511.47|36
1733971150000|2024-12-12 02:39:10|2522.2|2514.9|2522.98|2515.68|2523.55|2516.25|2521.52|2514.22|35
1733971160000|2024-12-12 02:39:20|2523.23|2515.93|2523.56|2516.26|2524.25|2516.95|2522.74|2515.44|39
1733971170000|2024-12-12 02:39:30|2523.5|2516.2|2526.93|2519.63|2527.15|2519.85|2523.5|2516.2|35
1733971180000|2024-12-12 02:39:40|2527.05|2519.75|2529.9|2522.6|2530.11|2522.81|2527.05|2519.75|36
1733971190000|2024-12-12 02:39:50|2529.85|2522.55|2532.68|2525.38|2532.74|2525.44|2529.81|2522.51|38
1733971200000|2024-12-12 02:40:00|2532.7|2525.4|2538.05|2530.75|2538.05|2530.75|2532.41|2525.11|38
1733971210000|2024-12-12 02:40:10|2538.25|2530.95|2540.74|2533.44|2541.05|2533.75|2536.4|2529.1|40
1733971220000|2024-12-12 02:40:20|2540.49|2533.19|2542.43|2535.13|2544.3|2537|2540.49|2533.19|39
1733971230000|2024-12-12 02:40:30|2542.96|2535.66|2545.3|2538|2546.45|2539.15|2542.96|2535.66|40
1733971240000|2024-12-12 02:40:40|2545.16|2537.86|2552.6|2545.3|2552.91|2545.61|2545.16|2537.86|37
1733971250000|2024-12-12 02:40:50|2553.1|2545.8|2558.9|2551.6|2559.2|2551.9|2553.1|2545.8|38
1733971260000|2024-12-12 02:41:00|2558.35|2551.05|2555.8|2548.5|2562.36|2555.06|2555.5|2548.2|38
1733971270000|2024-12-12 02:41:10|2556.15|2548.85|2561.9|2554.6|2561.95|2554.65|2556.15|2548.85|36
1733971280000|2024-12-12 02:41:20|2561.95|2554.65|2567.6|2560.3|2567.7|2560.4|2561.95|2554.65|35
1733971290000|2024-12-12 02:41:30|2567.45|2560.15|2566.25|2558.95|2567.45|2560.15|2564.55|2557.25|35
1733971300000|2024-12-12 02:41:40|2566.15|2558.85|2572.13|2564.83|2572.13|2564.83|2563.2|2555.9|35
1733971310000|2024-12-12 02:41:50|2572.15|2564.85|2575.4|2568.1|2575.4|2568.1|2570.15|2562.85|34
1733971320000|2024-12-12 02:42:00|2575.15|2567.85|2574.15|2566.85|2575.15|2567.85|2570.53|2563.23|37
1733971330000|2024-12-12 02:42:10|2574.2|2566.9|2575.7|2568.4|2575.9|2568.6|2573.05|2565.75|38
1733971340000|2024-12-12 02:42:20|2576.05|2568.75|2573.9|2566.6|2576.45|2569.15|2573.15|2565.85|35
1733971350000|2024-12-12 02:42:30|2572.9|2565.6|2576.05|2568.75|2577.6|2570.3|2571.09|2563.79|38
1733971360000|2024-12-12 02:42:40|2575.95|2568.65|2571.36|2564.06|2575.95|2568.65|2570.75|2563.45|38
1733971370000|2024-12-12 02:42:50|2571.3|2564|2560.45|2553.15|2572.26|2564.96|2560.45|2553.15|38
1733971380000|2024-12-12 02:43:00|2559.65|2552.35|2565.9|2558.6|2565.99|2558.69|2558.35|2551.05|37
1733971390000|2024-12-12 02:43:10|2567.09|2559.79|2574.95|2567.65|2576.65|2569.35|2567.09|2559.79|39
1733971400000|2024-12-12 02:43:20|2575.05|2567.75|2575|2567.7|2575.43|2568.13|2569|2561.7|34
1733971410000|2024-12-12 02:43:30|2575.15|2567.85|2573.87|2566.57|2575.15|2567.85|2571.65|2564.35|36
1733971420000|2024-12-12 02:43:40|2573.85|2566.55|2574.4|2567.1|2576|2568.7|2573.4|2566.1|36
1733971430000|2024-12-12 02:43:50|2574.45|2567.15|2569.5|2562.2|2574.45|2567.15|2567.62|2560.32|37
1733971440000|2024-12-12 02:44:00|2569.65|2562.35|2578.83|2571.53|2578.83|2571.53|2569.15|2561.85|38
1733971450000|2024-12-12 02:44:10|2579.36|2572.06|2585.4|2578.1|2586.25|2578.95|2579.36|2572.06|39
1733971460000|2024-12-12 02:44:20|2585.45|2578.15|2586.61|2579.31|2587.15|2579.85|2584.92|2577.62|39
1733971470000|2024-12-12 02:44:30|2586.86|2579.56|2587.8|2580.5|2587.91|2580.61|2585.79|2578.49|34
1733971480000|2024-12-12 02:44:40|2587.7|2580.4|2590.35|2583.05|2591.65|2584.35|2587.7|2580.4|36
1733971490000|2024-12-12 02:44:50|2589.9|2582.6|2590.2|2582.9|2590.67|2583.37|2589.4|2582.1|28
1733971500000|2024-12-12 02:45:00|2589.65|2582.35|2586.65|2579.35|2589.65|2582.35|2580.35|2573.05|34
1733971510000|2024-12-12 02:45:10|2587.2|2579.9|2582.25|2574.95|2587.2|2579.9|2581.55|2574.25|37
1733971520000|2024-12-12 02:45:20|2582.55|2575.25|2584.05|2576.75|2584.15|2576.85|2581.26|2573.96|38
1733971530000|2024-12-12 02:45:30|2584|2576.7|2582.7|2575.4|2584.5|2577.2|2580.82|2573.52|39
1733971540000|2024-12-12 02:45:40|2582.65|2575.35|2582.2|2574.9|2587.45|2580.15|2581.15|2573.85|39
1733971550000|2024-12-12 02:45:50|2582.1|2574.8|2581|2573.7|2582.75|2575.45|2580.6|2573.3|38
1733971560000|2024-12-12 02:46:00|2580.5|2573.2|2581.9|2574.6|2583.05|2575.75|2580.5|2573.2|38
1733971570000|2024-12-12 02:46:10|2581.6|2574.3|2581.15|2573.85|2585.68|2578.38|2581.15|2573.85|35
1733971580000|2024-12-12 02:46:20|2581.59|2574.29|2583.2|2575.9|2585.85|2578.55|2581.15|2573.85|31
1733971590000|2024-12-12 02:46:30|2583.21|2575.91|2590.85|2583.55|2591.25|2583.95|2581.45|2574.15|35
1733971600000|2024-12-12 02:46:40|2591.3|2584|2587.35|2580.05|2591.3|2584|2587.35|2580.05|39
1733971610000|2024-12-12 02:46:50|2587.05|2579.75|2591.58|2584.28|2591.58|2584.28|2585.37|2578.07|39
1733971620000|2024-12-12 02:47:00|2591.89|2584.59|2599|2591.7|2599|2591.7|2591.89|2584.59|35
1733971630000|2024-12-12 02:47:10|2599.15|2591.85|2594.55|2587.25|2599.15|2591.85|2593.1|2585.8|39
1733971640000|2024-12-12 02:47:20|2596.33|2589.03|2597.5|2590.2|2600.35|2593.05|2595.82|2588.52|36
1733971650000|2024-12-12 02:47:30|2597.4|2590.1|2600.45|2593.15|2601.15|2593.85|2595.1|2587.8|40
1733971660000|2024-12-12 02:47:40|2600.3|2593|2600.39|2593.09|2602.15|2594.85|2599.35|2592.05|36
1733971670000|2024-12-12 02:47:50|2600.4|2593.1|2601.15|2593.85|2601.4|2594.1|2600.06|2592.76|35
1733971680000|2024-12-12 02:48:00|2600.85|2593.55|2599.58|2592.28|2600.9|2593.6|2596.5|2589.2|40
1733971690000|2024-12-12 02:48:10|2600.28|2592.98|2605.49|2598.19|2608.85|2601.55|2600.28|2592.98|39
1733971700000|2024-12-12 02:48:20|2605.2|2597.9|2605.58|2598.28|2608.09|2600.79|2604|2596.7|38
1733971710000|2024-12-12 02:48:30|2606.15|2598.85|2606.87|2599.57|2607.38|2600.08|2605.1|2597.8|40
1733971720000|2024-12-12 02:48:40|2607.27|2599.97|2606.26|2598.96|2608.35|2601.05|2606.26|2598.96|39
1733971730000|2024-12-12 02:48:50|2606.6|2599.3|2606.72|2599.42|2607.51|2600.21|2606.1|2598.8|39
1733971740000|2024-12-12 02:49:00|2606.69|2599.39|2596.38|2589.08|2606.79|2599.49|2596.38|2589.08|36
1733971750000|2024-12-12 02:49:10|2596.55|2589.25|2586.86|2579.56|2597.95|2590.65|2586.1|2578.8|39
1733971760000|2024-12-12 02:49:20|2586.45|2579.15|2569.1|2561.8|2586.45|2579.15|2566.05|2558.75|40
1733971770000|2024-12-12 02:49:30|2569.92|2562.62|2570.15|2562.85|2576.65|2569.35|2568.95|2561.65|40
1733971780000|2024-12-12 02:49:40|2570.17|2562.87|2575.3|2568|2575.3|2568|2565.8|2558.5|40
1733971790000|2024-12-12 02:49:50|2576.05|2568.75|2574.87|2567.57|2581.74|2574.44|2574.25|2566.95|39
1733971800000|2024-12-12 02:50:00|2574.44|2567.14|2573.93|2566.63|2582.6|2575.3|2573.05|2565.75|40
1733971810000|2024-12-12 02:50:10|2573.3|2566|2572.85|2565.55|2573.38|2566.08|2571.33|2564.03|38
1733971820000|2024-12-12 02:50:20|2572.13|2564.83|2579.55|2572.25|2581.1|2573.8|2572.13|2564.83|39
1733971830000|2024-12-12 02:50:30|2579.15|2571.85|2578.85|2571.55|2581|2573.7|2577.85|2570.55|37
1733971840000|2024-12-12 02:50:40|2577.9|2570.6|2577.5|2570.2|2579.7|2572.4|2576.45|2569.15|37
1733971850000|2024-12-12 02:50:50|2577.8|2570.5|2573.85|2566.55|2577.84|2570.54|2572.72|2565.42|35
1733971860000|2024-12-12 02:51:00|2573.82|2566.52|2578.1|2570.8|2578.1|2570.8|2573.82|2566.52|36
1733971870000|2024-12-12 02:51:10|2578.3|2571|2582.62|2575.32|2582.72|2575.42|2578.3|2571|38
1733971880000|2024-12-12 02:51:20|2582.45|2575.15|2574.7|2567.4|2582.45|2575.15|2574.7|2567.4|37
1733971890000|2024-12-12 02:51:30|2574.5|2567.2|2578.07|2570.77|2578.7|2571.4|2573.84|2566.54|35
1733971900000|2024-12-12 02:51:40|2577.45|2570.15|2575|2567.7|2577.45|2570.15|2574.7|2567.4|36
1733971910000|2024-12-12 02:51:50|2574.84|2567.54|2577.25|2569.95|2577.68|2570.38|2573.25|2565.95|40
1733971920000|2024-12-12 02:52:00|2577.14|2569.84|2578.03|2570.73|2580.05|2572.75|2576.97|2569.67|38
1733971930000|2024-12-12 02:52:10|2578.05|2570.75|2580.06|2572.76|2582.1|2574.8|2577.79|2570.49|38
1733971940000|2024-12-12 02:52:20|2580.02|2572.72|2583.04|2575.74|2584.95|2577.65|2579.85|2572.55|37
1733971950000|2024-12-12 02:52:30|2582.96|2575.66|2582.55|2575.25|2583.12|2575.82|2580.35|2573.05|37
1733971960000|2024-12-12 02:52:40|2583.3|2576|2583.25|2575.95|2584.35|2577.05|2581.9|2574.6|36
1733971970000|2024-12-12 02:52:50|2583.98|2576.68|2582.45|2575.15|2584.16|2576.86|2582.45|2575.15|35
1733971980000|2024-12-12 02:53:00|2583.3|2576|2581.55|2574.25|2583.6|2576.3|2580.41|2573.11|36
1733971990000|2024-12-12 02:53:10|2581.45|2574.15|2596.5|2589.2|2597.6|2590.3|2581.45|2574.15|39
1733972000000|2024-12-12 02:53:20|2596.55|2589.25|2595.73|2588.43|2598.65|2591.35|2593.3|2586|40
1733972010000|2024-12-12 02:53:30|2595.71|2588.41|2595.9|2588.6|2597.8|2590.5|2593.3|2586|36
1733972020000|2024-12-12 02:53:40|2595.95|2588.65|2599.85|2592.55|2599.99|2592.69|2595.95|2588.65|32
1733972030000|2024-12-12 02:53:50|2600.23|2592.93|2602.59|2595.29|2602.59|2595.29|2598.5|2591.2|32
1733972040000|2024-12-12 02:54:00|2603|2595.7|2606.35|2599.05|2608.33|2601.03|2601.23|2593.93|36
1733972050000|2024-12-12 02:54:10|2607.28|2599.98|2608.2|2600.9|2608.7|2601.4|2602|2594.7|40
1733972060000|2024-12-12 02:54:20|2608.56|2601.26|2604.36|2597.06|2608.56|2601.26|2604.05|2596.75|38
1733972070000|2024-12-12 02:54:30|2604.25|2596.95|2609.4|2602.1|2609.9|2602.6|2604.15|2596.85|35
1733972080000|2024-12-12 02:54:40|2609.15|2601.85|2609.95|2602.65|2610.35|2603.05|2608.9|2601.6|22
1733972090000|2024-12-12 02:54:50|2609.75|2602.45|2610.25|2602.95|2611.9|2604.6|2609.5|2602.2|37
1733972100000|2024-12-12 02:55:00|2610.35|2603.05|2611|2603.7|2613.65|2606.35|2608.55|2601.25|34
1733972110000|2024-12-12 02:55:10|2610.75|2603.45|2620.05|2612.75|2620.05|2612.75|2608.65|2601.35|33
1733972120000|2024-12-12 02:55:20|2619.8|2612.5|2621.35|2614.05|2621.45|2614.15|2616.15|2608.85|29
1733972130000|2024-12-12 02:55:30|2621.15|2613.85|2622.45|2615.15|2624.5|2617.2|2621.15|2613.85|23
1733972140000|2024-12-12 02:55:40|2622.4|2615.1|2623.65|2616.35|2626.4|2619.1|2622.35|2615.05|32
1733972150000|2024-12-12 02:55:50|2623.55|2616.25|2624.35|2617.05|2625.35|2618.05|2620.65|2613.35|29
1733972160000|2024-12-12 02:56:00|2624.7|2617.4|2629.25|2621.95|2629.35|2622.05|2621.55|2614.25|31
1733972170000|2024-12-12 02:56:10|2630.15|2622.85|2635|2627.7|2635.1|2627.8|2627.65|2620.35|28
1733972180000|2024-12-12 02:56:20|2634.65|2627.35|2627.7|2620.4|2635.2|2627.9|2627.7|2620.4|33
1733972190000|2024-12-12 02:56:30|2628.75|2621.45|2632.85|2625.55|2633.3|2626|2628.75|2621.45|38
1733972200000|2024-12-12 02:56:40|2633.05|2625.75|2642.25|2634.95|2642.65|2635.35|2630.4|2623.1|35
1733972210000|2024-12-12 02:56:50|2642.84|2635.54|2645.8|2638.5|2648.74|2641.44|2642.84|2635.54|40
1733972220000|2024-12-12 02:57:00|2645.95|2638.65|2641.68|2634.38|2645.95|2638.65|2639.8|2632.5|40
1733972230000|2024-12-12 02:57:10|2641.08|2633.78|2642.05|2634.75|2642.05|2634.75|2638.15|2630.85|40
1733972240000|2024-12-12 02:57:20|2642.48|2635.18|2648.47|2641.17|2649.25|2641.95|2642.37|2635.07|39
1733972250000|2024-12-12 02:57:30|2648.33|2641.03|2638.19|2630.89|2648.33|2641.03|2637.8|2630.5|39
1733972260000|2024-12-12 02:57:40|2638.1|2630.8|2640.5|2633.2|2641|2633.7|2637.65|2630.35|40
1733972270000|2024-12-12 02:57:50|2639.95|2632.65|2643.24|2635.94|2643.24|2635.94|2636.97|2629.67|37
1733972280000|2024-12-12 02:58:00|2643.52|2636.22|2646.72|2639.42|2647.9|2640.6|2643.52|2636.22|38
1733972290000|2024-12-12 02:58:10|2647.25|2639.95|2642.3|2635|2647.3|2640|2641.41|2634.11|37
1733972300000|2024-12-12 02:58:20|2642.4|2635.1|2641.27|2633.97|2642.4|2635.1|2638.83|2631.53|37
1733972310000|2024-12-12 02:58:30|2640.7|2633.4|2652.15|2644.85|2652.92|2645.62|2637.3|2630|38
1733972320000|2024-12-12 02:58:40|2653.49|2646.19|2656.42|2649.12|2656.65|2649.35|2651.6|2644.3|39
1733972330000|2024-12-12 02:58:50|2656.31|2649.01|2656.24|2648.94|2656.31|2649.01|2652.76|2645.46|40
1733972340000|2024-12-12 02:59:00|2656.11|2648.81|2655.2|2647.9|2656.26|2648.96|2652.15|2644.85|36
1733972350000|2024-12-12 02:59:10|2655.64|2648.34|2653.19|2645.89|2655.64|2648.34|2652.2|2644.9|39
1733972360000|2024-12-12 02:59:20|2653.51|2646.21|2655.92|2648.62|2657.81|2650.51|2653.35|2646.05|40
1733972370000|2024-12-12 02:59:30|2655.84|2648.54|2656.1|2648.8|2659.32|2652.02|2655.84|2648.54|39
1733972380000|2024-12-12 02:59:40|2655.6|2648.3|2653.55|2646.25|2655.75|2648.45|2650.2|2642.9|39
1733972390000|2024-12-12 02:59:50|2653.58|2646.28|2651.33|2644.03|2653.58|2646.28|2650.68|2643.38|39
1733972400000|2024-12-12 03:00:00|2651.06|2643.76|2647.98|2640.68|2653.6|2646.3|2646.48|2639.18|40
1733972410000|2024-12-12 03:00:10|2648.37|2641.07|2645.41|2638.11|2648.97|2641.67|2645.25|2637.95|39
1733972420000|2024-12-12 03:00:20|2645.33|2638.03|2643.31|2636.01|2645.48|2638.18|2639.09|2631.79|38
1733972430000|2024-12-12 03:00:30|2643.59|2636.29|2644.91|2637.61|2647.35|2640.05|2642.83|2635.53|38
1733972440000|2024-12-12 03:00:40|2644.95|2637.65|2640.64|2633.34|2645.45|2638.15|2640.48|2633.18|39
1733972450000|2024-12-12 03:00:50|2640.55|2633.25|2646.8|2639.5|2646.84|2639.54|2640.53|2633.23|39
1733972460000|2024-12-12 03:01:00|2647.14|2639.84|2647.04|2639.74|2651.94|2644.64|2643.55|2636.25|40
1733972470000|2024-12-12 03:01:10|2646.95|2639.65|2645.68|2638.38|2647.45|2640.15|2645.68|2638.38|36
1733972480000|2024-12-12 03:01:20|2646.02|2638.72|2647.9|2640.6|2650|2642.7|2646.02|2638.72|40
1733972490000|2024-12-12 03:01:30|2647.85|2640.55|2647.45|2640.15|2651.43|2644.13|2644.55|2637.25|39
1733972500000|2024-12-12 03:01:40|2647.48|2640.18|2659.15|2651.85|2659.15|2651.85|2647.48|2640.18|40
1733972510000|2024-12-12 03:01:50|2659|2651.7|2651.35|2644.05|2659.7|2652.4|2651.35|2644.05|37
1733972520000|2024-12-12 03:02:00|2652.75|2645.45|2655.75|2648.45|2657.45|2650.15|2652.6|2645.3|40
1733972530000|2024-12-12 03:02:10|2655.6|2648.3|2652.3|2645|2655.6|2648.3|2651.01|2643.71|37
1733972540000|2024-12-12 03:02:20|2652.35|2645.05|2647.45|2640.15|2652.6|2645.3|2646.45|2639.15|40
1733972550000|2024-12-12 03:02:30|2647.55|2640.25|2645.1|2637.8|2647.55|2640.25|2644.65|2637.35|39
1733972560000|2024-12-12 03:02:40|2645.22|2637.92|2640.59|2633.29|2646.7|2639.4|2639.4|2632.1|36
1733972570000|2024-12-12 03:02:50|2640.5|2633.2|2640.71|2633.41|2644.5|2637.2|2640.5|2633.2|39
1733972580000|2024-12-12 03:03:00|2640.7|2633.4|2638.25|2630.95|2642.5|2635.2|2637.75|2630.45|40
1733972590000|2024-12-12 03:03:10|2637.55|2630.25|2638.65|2631.35|2638.9|2631.6|2635.3|2628|38
1733972600000|2024-12-12 03:03:20|2638.54|2631.24|2639.09|2631.79|2640.93|2633.63|2638.3|2631|40
1733972610000|2024-12-12 03:03:30|2638.99|2631.69|2628.39|2621.09|2638.99|2631.69|2628.39|2621.09|39
1733972620000|2024-12-12 03:03:40|2628.29|2620.99|2627.79|2620.49|2628.58|2621.28|2626.66|2619.36|37
1733972630000|2024-12-12 03:03:50|2628.13|2620.83|2618.55|2611.25|2628.26|2620.96|2618.55|2611.25|40
1733972640000|2024-12-12 03:04:00|2618.3|2611|2616.9|2609.6|2619.02|2611.72|2616.7|2609.4|40
1733972650000|2024-12-12 03:04:10|2616.5|2609.2|2619.05|2611.75|2619.05|2611.75|2615.61|2608.31|38
1733972660000|2024-12-12 03:04:20|2618.4|2611.1|2622.2|2614.9|2622.87|2615.57|2618.09|2610.79|39
1733972670000|2024-12-12 03:04:30|2622.05|2614.75|2623.8|2616.5|2624.45|2617.15|2620.05|2612.75|37
1733972680000|2024-12-12 03:04:40|2623.69|2616.39|2623.1|2615.8|2626.26|2618.96|2620.97|2613.67|37
1733972690000|2024-12-12 03:04:50|2622.87|2615.57|2623.66|2616.36|2624.78|2617.48|2622.2|2614.9|36
1733972700000|2024-12-12 03:05:00|2623.59|2616.29|2620.05|2612.75|2624.1|2616.8|2617.85|2610.55|40
1733972710000|2024-12-12 03:05:10|2620.3|2613|2618.86|2611.56|2622.09|2614.79|2618.86|2611.56|37
1733972720000|2024-12-12 03:05:20|2618.85|2611.55|2617.81|2610.51|2619.25|2611.95|2615.95|2608.65|37
1733972730000|2024-12-12 03:05:30|2618.03|2610.73|2617.53|2610.23|2618.5|2611.2|2616.27|2608.97|39
1733972740000|2024-12-12 03:05:40|2618.8|2611.5|2618|2610.7|2622.04|2614.74|2617.45|2610.15|37
1733972750000|2024-12-12 03:05:50|2618.15|2610.85|2618.43|2611.13|2620.13|2612.83|2618.05|2610.75|38
1733972760000|2024-12-12 03:06:00|2618.44|2611.14|2625.85|2618.55|2625.85|2618.55|2616.8|2609.5|37
1733972770000|2024-12-12 03:06:10|2626.65|2619.35|2629.4|2622.1|2630.07|2622.77|2626.65|2619.35|39
1733972780000|2024-12-12 03:06:20|2630.17|2622.87|2637.83|2630.53|2637.91|2630.61|2629.9|2622.6|38
1733972790000|2024-12-12 03:06:30|2637.73|2630.43|2632|2624.7|2637.73|2630.43|2631.71|2624.41|40
1733972800000|2024-12-12 03:06:40|2631.9|2624.6|2632.58|2625.28|2636.65|2629.35|2630.95|2623.65|38
1733972810000|2024-12-12 03:06:50|2632.5|2625.2|2631.15|2623.85|2632.5|2625.2|2630.2|2622.9|27
1733972820000|2024-12-12 03:07:00|2631.1|2623.8|2628.6|2621.3|2631.1|2623.8|2627.53|2620.23|37
1733972830000|2024-12-12 03:07:10|2628.56|2621.26|2633.65|2626.35|2633.68|2626.38|2628.54|2621.24|28
1733972840000|2024-12-12 03:07:20|2634|2626.7|2641.8|2634.5|2641.8|2634.5|2633.75|2626.45|37
1733972850000|2024-12-12 03:07:30|2642.5|2635.2|2639.5|2632.2|2642.65|2635.35|2638.9|2631.6|38
1733972860000|2024-12-12 03:07:40|2639.35|2632.05|2634.89|2627.59|2640.51|2633.21|2634.89|2627.59|38
1733972870000|2024-12-12 03:07:50|2634.8|2627.5|2633.26|2625.96|2634.8|2627.5|2631.15|2623.85|38
1733972880000|2024-12-12 03:08:00|2633.6|2626.3|2633.13|2625.83|2634.25|2626.95|2633.13|2625.83|38
1733972890000|2024-12-12 03:08:10|2633.78|2626.48|2638.07|2630.77|2638.41|2631.11|2632.75|2625.45|39
1733972900000|2024-12-12 03:08:20|2638.52|2631.22|2636.74|2629.44|2638.81|2631.51|2636.26|2628.96|39
1733972910000|2024-12-12 03:08:30|2636.98|2629.68|2635.6|2628.3|2637.25|2629.95|2634.05|2626.75|35
1733972920000|2024-12-12 03:08:40|2635.65|2628.35|2635.53|2628.23|2636.47|2629.17|2634.6|2627.3|33
1733972930000|2024-12-12 03:08:50|2635.56|2628.26|2637.55|2630.25|2637.55|2630.25|2634.9|2627.6|36
1733972940000|2024-12-12 03:09:00|2637.93|2630.63|2639.5|2632.2|2643.53|2636.23|2637.93|2630.63|39
1733972950000|2024-12-12 03:09:10|2639.35|2632.05|2637.42|2630.12|2639.35|2632.05|2636.3|2629|38
1733972960000|2024-12-12 03:09:20|2637.43|2630.13|2639.63|2632.33|2640.45|2633.15|2637.43|2630.13|38
1733972970000|2024-12-12 03:09:30|2639.41|2632.11|2636.7|2629.4|2639.42|2632.12|2636.7|2629.4|33
1733972980000|2024-12-12 03:09:40|2636.66|2629.36|2637.63|2630.33|2638.2|2630.9|2635.4|2628.1|38
1733972990000|2024-12-12 03:09:50|2639.17|2631.87|2639.63|2632.33|2640.4|2633.1|2638.55|2631.25|35
1733973000000|2024-12-12 03:10:00|2639.6|2632.3|2641.35|2634.05|2643.15|2635.85|2637.7|2630.4|38
1733973010000|2024-12-12 03:10:10|2641.05|2633.75|2640.28|2632.98|2642.75|2635.45|2639.55|2632.25|36
1733973020000|2024-12-12 03:10:20|2640.18|2632.88|2643.75|2636.45|2644.75|2637.45|2638.83|2631.53|38
1733973030000|2024-12-12 03:10:30|2645.22|2637.92|2647.54|2640.24|2648.17|2640.87|2644.85|2637.55|40
1733973040000|2024-12-12 03:10:40|2647.6|2640.3|2644.89|2637.59|2647.95|2640.65|2642.2|2634.9|37
1733973050000|2024-12-12 03:10:50|2645.31|2638.01|2647.44|2640.14|2647.48|2640.18|2644.83|2637.53|38
1733973060000|2024-12-12 03:11:00|2647.74|2640.44|2654.13|2646.83|2655.75|2648.45|2647.74|2640.44|36
1733973070000|2024-12-12 03:11:10|2655.1|2647.8|2657.86|2650.56|2658.4|2651.1|2655.1|2647.8|40
1733973080000|2024-12-12 03:11:20|2658.28|2650.98|2654.25|2646.95|2658.28|2650.98|2653.45|2646.15|29
1733973090000|2024-12-12 03:11:30|2653.35|2646.05|2650.24|2642.94|2653.95|2646.65|2648.6|2641.3|36
1733973100000|2024-12-12 03:11:40|2650.04|2642.74|2655.97|2648.67|2655.97|2648.67|2650.04|2642.74|39
1733973110000|2024-12-12 03:11:50|2656.76|2649.46|2658.45|2651.15|2659.6|2652.3|2656.76|2649.46|36
1733973120000|2024-12-12 03:12:00|2658.25|2650.95|2657.65|2650.35|2659.4|2652.1|2657.47|2650.17|39
1733973130000|2024-12-12 03:12:10|2657.81|2650.51|2657.84|2650.54|2658.65|2651.35|2656.61|2649.31|36
1733973140000|2024-12-12 03:12:20|2657.79|2650.49|2657.08|2649.78|2659.95|2652.65|2657.05|2649.75|37
1733973150000|2024-12-12 03:12:30|2657|2649.7|2659.55|2652.25|2660.2|2652.9|2655.35|2648.05|40
1733973160000|2024-12-12 03:12:40|2659.5|2652.2|2660.85|2653.55|2660.89|2653.59|2659.5|2652.2|37
1733973170000|2024-12-12 03:12:50|2660.75|2653.45|2664.6|2657.3|2664.6|2657.3|2660.7|2653.4|36
1733973180000|2024-12-12 03:13:00|2664.35|2657.05|2669.27|2661.97|2670.15|2662.85|2664.35|2657.05|38
1733973190000|2024-12-12 03:13:10|2669.35|2662.05|2670.18|2662.88|2670.46|2663.16|2669.15|2661.85|27
1733973200000|2024-12-12 03:13:20|2670.09|2662.79|2666.77|2659.47|2670.09|2662.79|2665.35|2658.05|35
1733973210000|2024-12-12 03:13:30|2666.95|2659.65|2664.1|2656.8|2667.25|2659.95|2663.35|2656.05|40
1733973220000|2024-12-12 03:13:40|2664.4|2657.1|2666.75|2659.45|2667|2659.7|2664.4|2657.1|38
1733973230000|2024-12-12 03:13:50|2666.2|2658.9|2667.7|2660.4|2667.87|2660.57|2663.1|2655.8|36
1733973240000|2024-12-12 03:14:00|2667.85|2660.55|2673.2|2665.9|2673.56|2666.26|2666.35|2659.05|39
1733973250000|2024-12-12 03:14:10|2673.15|2665.85|2674.09|2666.79|2674.09|2666.79|2671.4|2664.1|37
1733973260000|2024-12-12 03:14:20|2674.3|2667|2674.65|2667.35|2676.4|2669.1|2671.9|2664.6|40
1733973270000|2024-12-12 03:14:30|2674.54|2667.24|2674.04|2666.74|2675.7|2668.4|2674.04|2666.74|40
1733973280000|2024-12-12 03:14:40|2673.5|2666.2|2675.82|2668.52|2676.19|2668.89|2672.35|2665.05|39
1733973290000|2024-12-12 03:14:50|2675.93|2668.63|2675.25|2667.95|2677.58|2670.28|2674.47|2667.17|38
1733973300000|2024-12-12 03:15:00|2675.3|2668|2677.13|2669.83|2677.61|2670.31|2675.3|2668|39
1733973310000|2024-12-12 03:15:10|2677.64|2670.34|2681.81|2674.51|2683.11|2675.81|2677.64|2670.34|38
1733973320000|2024-12-12 03:15:20|2681.05|2673.75|2678.38|2671.08|2682.3|2675|2677|2669.7|36
1733973330000|2024-12-12 03:15:30|2678.29|2670.99|2677.42|2670.12|2679.28|2671.98|2677.42|2670.12|40
1733973340000|2024-12-12 03:15:40|2677.95|2670.65|2680.05|2672.75|2680.44|2673.14|2677.95|2670.65|38
1733973350000|2024-12-12 03:15:50|2680.09|2672.79|2674.05|2666.75|2680.29|2672.99|2674.05|2666.75|40
1733973360000|2024-12-12 03:16:00|2673.15|2665.85|2683.65|2676.35|2683.65|2676.35|2670.28|2662.98|40
1733973370000|2024-12-12 03:16:10|2684.32|2677.02|2679.07|2671.77|2684.32|2677.02|2678.64|2671.34|40
1733973380000|2024-12-12 03:16:20|2679.39|2672.09|2685.71|2678.41|2687.7|2680.4|2679.31|2672.01|39
1733973390000|2024-12-12 03:16:30|2685.55|2678.25|2687.4|2680.1|2687.4|2680.1|2684|2676.7|37
1733973400000|2024-12-12 03:16:40|2687.3|2680|2689.85|2682.55|2690.15|2682.85|2686.25|2678.95|33
1733973410000|2024-12-12 03:16:50|2691.07|2683.77|2695.89|2688.59|2696.25|2688.95|2691.07|2683.77|38
1733973420000|2024-12-12 03:17:00|2695.92|2688.62|2690.89|2683.59|2698.15|2690.85|2690.89|2683.59|38
1733973430000|2024-12-12 03:17:10|2690.83|2683.53|2678.81|2671.51|2691.29|2683.99|2678.81|2671.51|39
1733973440000|2024-12-12 03:17:20|2678.73|2671.43|2665.6|2658.3|2678.73|2671.43|2665.6|2658.3|40
1733973450000|2024-12-12 03:17:30|2665.8|2658.5|2671.25|2663.95|2671.25|2663.95|2665.25|2657.95|40
1733973460000|2024-12-12 03:17:40|2671.16|2663.86|2667.85|2660.55|2671.55|2664.25|2667.55|2660.25|39
1733973470000|2024-12-12 03:17:50|2667.86|2660.56|2663.5|2656.2|2667.86|2660.56|2663.5|2656.2|38
1733973480000|2024-12-12 03:18:00|2663.3|2656|2666.47|2659.17|2669.95|2662.65|2661.3|2654|40
1733973490000|2024-12-12 03:18:10|2666.93|2659.63|2670.29|2662.99|2670.29|2662.99|2666.93|2659.63|37
1733973500000|2024-12-12 03:18:20|2670.84|2663.54|2669.92|2662.62|2671.57|2664.27|2668.3|2661|39
1733973510000|2024-12-12 03:18:30|2669.5|2662.2|2665.4|2658.1|2669.5|2662.2|2662.3|2655|38
1733973520000|2024-12-12 03:18:40|2665.18|2657.88|2664.82|2657.52|2666.73|2659.43|2664.77|2657.47|36
1733973530000|2024-12-12 03:18:50|2665|2657.7|2664.85|2657.55|2666.25|2658.95|2663.8|2656.5|39
1733973540000|2024-12-12 03:19:00|2664.77|2657.47|2666.35|2659.05|2668.7|2661.4|2664.42|2657.12|37
1733973550000|2024-12-12 03:19:10|2665.83|2658.53|2667.7|2660.4|2670.38|2663.08|2665.8|2658.5|37
1733973560000|2024-12-12 03:19:20|2668.1|2660.8|2667.63|2660.33|2669|2661.7|2666.48|2659.18|36
1733973570000|2024-12-12 03:19:30|2667.6|2660.3|2672.66|2665.36|2675.56|2668.26|2666.5|2659.2|39
1733973580000|2024-12-12 03:19:40|2672.65|2665.35|2672.78|2665.48|2674.65|2667.35|2671.55|2664.25|38
1733973590000|2024-12-12 03:19:50|2672.64|2665.34|2670.35|2663.05|2673.44|2666.14|2670.35|2663.05|39
1733973600000|2024-12-12 03:20:00|2670.15|2662.85|2670.15|2662.85|2671.5|2664.2|2670.05|2662.75|34
1733973610000|2024-12-12 03:20:10|2670.3|2663|2676.48|2669.18|2677.05|2669.75|2669.6|2662.3|38
1733973620000|2024-12-12 03:20:20|2676.5|2669.2|2668.95|2661.65|2676.5|2669.2|2668.4|2661.1|34
1733973630000|2024-12-12 03:20:30|2668.65|2661.35|2676.27|2668.97|2677.7|2670.4|2668.42|2661.12|38
1733973640000|2024-12-12 03:20:40|2676.12|2668.82|2678|2670.7|2678|2670.7|2676.12|2668.82|39
1733973650000|2024-12-12 03:20:50|2677.85|2670.55|2685.55|2678.25|2685.55|2678.25|2677.46|2670.16|38
1733973660000|2024-12-12 03:21:00|2686.1|2678.8|2685.25|2677.95|2689.18|2681.88|2685.25|2677.95|38
1733973670000|2024-12-12 03:21:10|2685.4|2678.1|2689|2681.7|2691.5|2684.2|2685.4|2678.1|40
1733973680000|2024-12-12 03:21:20|2689.3|2682|2687.71|2680.41|2691.05|2683.75|2687.71|2680.41|38
1733973690000|2024-12-12 03:21:30|2687.65|2680.35|2690.03|2682.73|2691.1|2683.8|2687.65|2680.35|40
1733973700000|2024-12-12 03:21:40|2690.67|2683.37|2688.05|2680.75|2690.77|2683.47|2687.07|2679.77|40
1733973710000|2024-12-12 03:21:50|2687.75|2680.45|2689.15|2681.85|2690.02|2682.72|2687.3|2680|40
1733973720000|2024-12-12 03:22:00|2688.7|2681.4|2696.18|2688.88|2696.6|2689.3|2688.05|2680.75|38
1733973730000|2024-12-12 03:22:10|2696.38|2689.08|2695.45|2688.15|2698.98|2691.68|2694.95|2687.65|39
1733973740000|2024-12-12 03:22:20|2695.51|2688.21|2696.76|2689.46|2699.17|2691.87|2695.3|2688|40
1733973750000|2024-12-12 03:22:30|2696.75|2689.45|2698.05|2690.75|2699.44|2692.14|2695.3|2688|35
1733973760000|2024-12-12 03:22:40|2698|2690.7|2699.19|2691.89|2699.4|2692.1|2696.55|2689.25|39
1733973770000|2024-12-12 03:22:50|2699.16|2691.86|2689.84|2682.54|2699.65|2692.35|2689.39|2682.09|38
1733973780000|2024-12-12 03:23:00|2688.85|2681.55|2689.05|2681.75|2691.91|2684.61|2688.85|2681.55|37
1733973790000|2024-12-12 03:23:10|2688.9|2681.6|2690.9|2683.6|2690.9|2683.6|2686.15|2678.85|34
1733973800000|2024-12-12 03:23:20|2691.41|2684.11|2693.83|2686.53|2693.83|2686.53|2691.18|2683.88|40
1733973810000|2024-12-12 03:23:30|2693.85|2686.55|2694.28|2686.98|2694.62|2687.32|2690.9|2683.6|39
1733973820000|2024-12-12 03:23:40|2694.23|2686.93|2693.15|2685.85|2694.47|2687.17|2691.7|2684.4|36
1733973830000|2024-12-12 03:23:50|2693.11|2685.81|2690.34|2683.04|2696.5|2689.2|2689.5|2682.2|39
1733973840000|2024-12-12 03:24:00|2690.42|2683.12|2694.9|2687.6|2695.63|2688.33|2689.45|2682.15|37
1733973850000|2024-12-12 03:24:10|2694.88|2687.58|2698.7|2691.4|2699.6|2692.3|2693.91|2686.61|38
1733973860000|2024-12-12 03:24:20|2698.95|2691.65|2697.5|2690.2|2700.14|2692.84|2697.5|2690.2|39
1733973870000|2024-12-12 03:24:30|2698.05|2690.75|2698.04|2690.74|2698.63|2691.33|2696.98|2689.68|38
1733973880000|2024-12-12 03:24:40|2697.8|2690.5|2695.69|2688.39|2697.95|2690.65|2695.65|2688.35|32
1733973890000|2024-12-12 03:24:50|2695.58|2688.28|2700.41|2693.11|2700.65|2693.35|2695.58|2688.28|33
1733973900000|2024-12-12 03:25:00|2700.43|2693.13|2697.2|2689.9|2700.94|2693.64|2697.2|2689.9|37
1733973910000|2024-12-12 03:25:10|2697.4|2690.1|2699.55|2692.25|2699.95|2692.65|2696.7|2689.4|37
1733973920000|2024-12-12 03:25:20|2699.4|2692.1|2697.4|2690.1|2701.7|2694.4|2697.4|2690.1|31
1733973930000|2024-12-12 03:25:30|2697.2|2689.9|2701.25|2693.95|2701.45|2694.15|2696.6|2689.3|33
1733973940000|2024-12-12 03:25:40|2701.35|2694.05|2698.6|2691.3|2702.15|2694.85|2698|2690.7|37
1733973950000|2024-12-12 03:25:50|2698.35|2691.05|2697.35|2690.05|2698.65|2691.35|2697.05|2689.75|33
1733973960000|2024-12-12 03:26:00|2697.75|2690.45|2701.7|2694.4|2702.75|2695.45|2697|2689.7|32
1733973970000|2024-12-12 03:26:10|2701.3|2694|2701.65|2694.35|2702.25|2694.95|2700.7|2693.4|33
1733973980000|2024-12-12 03:26:20|2701.7|2694.4|2703.2|2695.9|2703.2|2695.9|2701.6|2694.3|33
1733973990000|2024-12-12 03:26:30|2703|2695.7|2701.8|2694.5|2703|2695.7|2700.8|2693.5|31
1733974000000|2024-12-12 03:26:40|2702.65|2695.35|2701.65|2694.35|2705.75|2698.45|2701.5|2694.2|30
1733974010000|2024-12-12 03:26:50|2700.55|2693.25|2694.45|2687.15|2700.55|2693.25|2694.45|2687.15|19
1733974020000|2024-12-12 03:27:00|2693.8|2686.5|2691.25|2683.95|2693.8|2686.5|2690.35|2683.05|27
1733974030000|2024-12-12 03:27:10|2691.8|2684.5|2687.6|2680.3|2692.45|2685.15|2687.5|2680.2|32
1733974040000|2024-12-12 03:27:20|2687.55|2680.25|2680.95|2673.65|2688.1|2680.8|2680.7|2673.4|32
1733974050000|2024-12-12 03:27:30|2680.45|2673.15|2679.2|2671.9|2683.45|2676.15|2677.65|2670.35|30
1733974060000|2024-12-12 03:27:40|2679.3|2672|2673.4|2666.1|2679.75|2672.45|2673.4|2666.1|28
1733974070000|2024-12-12 03:27:50|2672.9|2665.6|2677.7|2670.4|2678.25|2670.95|2672.6|2665.3|29
1733974080000|2024-12-12 03:28:00|2677.95|2670.65|2682.6|2675.3|2682.6|2675.3|2677.95|2670.65|34
1733974090000|2024-12-12 03:28:10|2682.5|2675.2|2689.45|2682.15|2690.55|2683.25|2682.5|2675.2|32
1733974100000|2024-12-12 03:28:20|2689.35|2682.05|2691.9|2684.6|2693.4|2686.1|2689.35|2682.05|29
1733974110000|2024-12-12 03:28:30|2690.75|2683.45|2687.5|2680.2|2690.75|2683.45|2686.65|2679.35|26
1733974120000|2024-12-12 03:28:40|2687.6|2680.3|2688.15|2680.85|2689.05|2681.75|2687.45|2680.15|26
1733974130000|2024-12-12 03:28:50|2687.45|2680.15|2686.35|2679.05|2688.55|2681.25|2686.25|2678.95|31
1733974140000|2024-12-12 03:29:00|2686.45|2679.15|2687.15|2679.85|2690.55|2683.25|2686.45|2679.15|31
1733974150000|2024-12-12 03:29:10|2687.35|2680.05|2690.1|2682.8|2690.1|2682.8|2686.25|2678.95|22
1733974160000|2024-12-12 03:29:20|2691.85|2684.55|2694.1|2686.8|2695.45|2688.15|2691.85|2684.55|31
1733974170000|2024-12-12 03:29:30|2694.55|2687.25|2700.5|2693.2|2700.5|2693.2|2694.55|2687.25|26
1733974180000|2024-12-12 03:29:40|2700.55|2693.25|2696.75|2689.45|2700.55|2693.25|2695.55|2688.25|20
1733974190000|2024-12-12 03:29:50|2696.25|2688.95|2698.15|2690.85|2698.15|2690.85|2695.8|2688.5|20
1733974200000|2024-12-12 03:30:00|2696.85|2689.55|2691.7|2684.4|2696.85|2689.55|2691.7|2684.4|22
1733974210000|2024-12-12 03:30:10|2691.45|2684.15|2690.15|2682.85|2692.3|2685|2688.3|2681|32
1733974220000|2024-12-12 03:30:20|2690.25|2682.95|2692.45|2685.15|2692.75|2685.45|2687.95|2680.65|32
1733974230000|2024-12-12 03:30:30|2692.4|2685.1|2688.65|2681.35|2692.4|2685.1|2686.35|2679.05|34
1733974240000|2024-12-12 03:30:40|2688.7|2681.4|2687.5|2680.2|2689|2681.7|2687.5|2680.2|28
1733974250000|2024-12-12 03:30:50|2687.65|2680.35|2684.85|2677.55|2687.65|2680.35|2684.5|2677.2|26
1733974260000|2024-12-12 03:31:00|2684.5|2677.2|2684.6|2677.3|2686.05|2678.75|2683.45|2676.15|31
1733974270000|2024-12-12 03:31:10|2684.4|2677.1|2684.8|2677.5|2687.8|2680.5|2684.4|2677.1|32
1733974280000|2024-12-12 03:31:20|2685.4|2678.1|2686.8|2679.5|2689.85|2682.55|2685.4|2678.1|34
1733974290000|2024-12-12 03:31:30|2686.85|2679.55|2689.85|2682.55|2689.85|2682.55|2686.65|2679.35|33
1733974300000|2024-12-12 03:31:40|2690.1|2682.8|2694.15|2686.85|2695.4|2688.1|2689.85|2682.55|31
1733974310000|2024-12-12 03:31:50|2693.6|2686.3|2700.6|2693.3|2700.65|2693.35|2693.6|2686.3|27
1733974320000|2024-12-12 03:32:00|2699.95|2692.65|2697.45|2690.15|2702.5|2695.2|2697.45|2690.15|29
1733974330000|2024-12-12 03:32:10|2697.4|2690.1|2690.45|2683.15|2697.5|2690.2|2690.45|2683.15|35
1733974340000|2024-12-12 03:32:20|2690.3|2683|2691.4|2684.1|2693.7|2686.4|2688.45|2681.15|31
1733974350000|2024-12-12 03:32:30|2690.9|2683.6|2685.5|2678.2|2690.9|2683.6|2685.5|2678.2|25
1733974360000|2024-12-12 03:32:40|2682.05|2674.75|2681.55|2674.25|2683.45|2676.15|2680.85|2673.55|24
1733974370000|2024-12-12 03:32:50|2681.45|2674.15|2687.6|2680.3|2687.65|2680.35|2679.35|2672.05|25
1733974380000|2024-12-12 03:33:00|2685.6|2678.3|2703.35|2696.05|2707.85|2700.55|2684.85|2677.55|33
1733974390000|2024-12-12 03:33:10|2703.65|2696.35|2700.65|2693.35|2703.65|2696.35|2696.65|2689.35|23
1733974400000|2024-12-12 03:33:20|2700.8|2693.5|2697.8|2690.5|2701.15|2693.85|2697.8|2690.5|18
1733974410000|2024-12-12 03:33:30|2697.15|2689.85|2698.15|2690.85|2700.4|2693.1|2695.15|2687.85|28
1733974420000|2024-12-12 03:33:40|2697.8|2690.5|2689.4|2682.1|2697.9|2690.6|2689.4|2682.1|21
1733974430000|2024-12-12 03:33:50|2689.15|2681.85|2687.15|2679.85|2689.15|2681.85|2687.15|2679.85|12
1733974440000|2024-12-12 03:34:00|2686.15|2678.85|2686.25|2678.95|2687|2679.7|2684.35|2677.05|14
1733974450000|2024-12-12 03:34:10|2686.15|2678.85|2681.15|2673.85|2686.15|2678.85|2680.15|2672.85|12
1733974460000|2024-12-12 03:34:20|2681.35|2674.05|2683.15|2675.85|2684.5|2677.2|2681.15|2673.85|15
1733974470000|2024-12-12 03:34:30|2683.9|2676.6|2680.3|2673|2683.9|2676.6|2680.15|2672.85|18
1733974480000|2024-12-12 03:34:40|2679.65|2672.35|2671.15|2663.85|2679.65|2672.35|2671.15|2663.85|13
1733974490000|2024-12-12 03:34:50|2670.65|2663.35|2668.65|2661.35|2670.65|2663.35|2668.4|2661.1|10
1733974500000|2024-12-12 03:35:00|2668.7|2661.4|2669.95|2662.65|2670.25|2662.95|2666.65|2659.35|23
1733974510000|2024-12-12 03:35:10|2670.1|2662.8|2673|2665.7|2673|2665.7|2670.1|2662.8|26
1733974520000|2024-12-12 03:35:20|2673.3|2666|2678.75|2671.45|2679.15|2671.85|2673.3|2666|20
1733974530000|2024-12-12 03:35:30|2678.65|2671.35|2678.4|2671.1|2679.1|2671.8|2677.15|2669.85|30
1733974540000|2024-12-12 03:35:40|2678.35|2671.05|2673.85|2666.55|2679.15|2671.85|2673.4|2666.1|29
1733974550000|2024-12-12 03:35:50|2673.89|2666.59|2678.51|2671.21|2679.1|2671.8|2673.78|2666.48|33
1733974560000|2024-12-12 03:36:00|2678.53|2671.23|2675.3|2668|2678.53|2671.23|2674.27|2666.97|37
1733974570000|2024-12-12 03:36:10|2675.2|2667.9|2674.63|2667.33|2675.83|2668.53|2672.12|2664.82|38
1733974580000|2024-12-12 03:36:20|2674.98|2667.68|2678.2|2670.9|2679.39|2672.09|2674.95|2667.65|38
1733974590000|2024-12-12 03:36:30|2678.55|2671.25|2677.25|2669.95|2679.2|2671.9|2675.5|2668.2|36
1733974600000|2024-12-12 03:36:40|2677.66|2670.36|2677.7|2670.4|2682.15|2674.85|2674.93|2667.63|36
1733974610000|2024-12-12 03:36:50|2677.36|2670.06|2673.25|2665.95|2677.6|2670.3|2672.7|2665.4|36
1733974620000|2024-12-12 03:37:00|2673.4|2666.1|2671.2|2663.9|2673.45|2666.15|2668.7|2661.4|35
1733974630000|2024-12-12 03:37:10|2670.83|2663.53|2674.27|2666.97|2674.35|2667.05|2670.83|2663.53|40
1733974640000|2024-12-12 03:37:20|2674.17|2666.87|2669.52|2662.22|2674.17|2666.87|2668.65|2661.35|36
1733974650000|2024-12-12 03:37:30|2670.05|2662.75|2671.85|2664.55|2673.2|2665.9|2667.9|2660.6|38
1733974660000|2024-12-12 03:37:40|2671.75|2664.45|2670.3|2663|2671.83|2664.53|2668.75|2661.45|36
1733974670000|2024-12-12 03:37:50|2670.25|2662.95|2668.27|2660.97|2670.25|2662.95|2667.7|2660.4|32
1733974680000|2024-12-12 03:38:00|2668.17|2660.87|2666.42|2659.12|2669.45|2662.15|2666.26|2658.96|37
1733974690000|2024-12-12 03:38:10|2666.7|2659.4|2667.41|2660.11|2668.65|2661.35|2665.18|2657.88|35
1733974700000|2024-12-12 03:38:20|2667.5|2660.2|2672.95|2665.65|2673.1|2665.8|2667.5|2660.2|34
1733974710000|2024-12-12 03:38:30|2671.8|2664.5|2675.18|2667.88|2675.18|2667.88|2669.58|2662.28|37
1733974720000|2024-12-12 03:38:40|2675.15|2667.85|2674.6|2667.3|2676.4|2669.1|2674.23|2666.93|38
1733974730000|2024-12-12 03:38:50|2674.65|2667.35|2674.4|2667.1|2675.55|2668.25|2671.5|2664.2|36
1733974740000|2024-12-12 03:39:00|2674.52|2667.22|2672.85|2665.55|2674.52|2667.22|2671.43|2664.13|40
1733974750000|2024-12-12 03:39:10|2673.24|2665.94|2679.4|2672.1|2680.42|2673.12|2673.23|2665.93|33
1733974760000|2024-12-12 03:39:20|2679.38|2672.08|2686.25|2678.95|2686.25|2678.95|2679.38|2672.08|33
1733974770000|2024-12-12 03:39:30|2686.2|2678.9|2680.2|2672.9|2686.2|2678.9|2680.1|2672.8|37
1733974780000|2024-12-12 03:39:40|2680.15|2672.85|2679.25|2671.95|2680.69|2673.39|2679.15|2671.85|31
1733974790000|2024-12-12 03:39:50|2679.4|2672.1|2677|2669.7|2679.5|2672.2|2675|2667.7|38
1733974800000|2024-12-12 03:40:00|2677.46|2670.16|2681.4|2674.1|2682.9|2675.6|2677.35|2670.05|38
1733974810000|2024-12-12 03:40:10|2681.82|2674.52|2683.63|2676.33|2685.18|2677.88|2681.65|2674.35|39
1733974820000|2024-12-12 03:40:20|2684.15|2676.85|2682.73|2675.43|2684.23|2676.93|2681.8|2674.5|36
1733974830000|2024-12-12 03:40:30|2682.82|2675.52|2683.28|2675.98|2684.05|2676.75|2682.37|2675.07|37
1733974840000|2024-12-12 03:40:40|2683.85|2676.55|2678.55|2671.25|2683.85|2676.55|2678.55|2671.25|38
1733974850000|2024-12-12 03:40:50|2678.4|2671.1|2680.4|2673.1|2680.82|2673.52|2677.65|2670.35|39
1733974860000|2024-12-12 03:41:00|2680.69|2673.39|2677.37|2670.07|2681.98|2674.68|2677.37|2670.07|39
1733974870000|2024-12-12 03:41:10|2677.15|2669.85|2675.4|2668.1|2679.09|2671.79|2674.5|2667.2|39
1733974880000|2024-12-12 03:41:20|2674.79|2667.49|2672.65|2665.35|2679.25|2671.95|2672.65|2665.35|36
1733974890000|2024-12-12 03:41:30|2672.41|2665.11|2674.2|2666.9|2674.55|2667.25|2671.6|2664.3|37
1733974900000|2024-12-12 03:41:40|2673.78|2666.48|2676.18|2668.88|2677.48|2670.18|2673.77|2666.47|36
1733974910000|2024-12-12 03:41:50|2676.35|2669.05|2675.71|2668.41|2677.3|2670|2673.15|2665.85|39
1733974920000|2024-12-12 03:42:00|2675.75|2668.45|2677.13|2669.83|2680.83|2673.53|2674.99|2667.69|38
1733974930000|2024-12-12 03:42:10|2679.52|2672.22|2685.43|2678.13|2685.6|2678.3|2679.07|2671.77|37
1733974940000|2024-12-12 03:42:20|2685.73|2678.43|2686.55|2679.25|2688|2680.7|2685.43|2678.13|37
1733974950000|2024-12-12 03:42:30|2686.63|2679.33|2688.83|2681.53|2692.75|2685.45|2686.62|2679.32|40
1733974960000|2024-12-12 03:42:40|2688.15|2680.85|2686.83|2679.53|2688.15|2680.85|2685.2|2677.9|37
1733974970000|2024-12-12 03:42:50|2687.5|2680.2|2689.03|2681.73|2690.03|2682.73|2687.13|2679.83|37
1733974980000|2024-12-12 03:43:00|2689.08|2681.78|2683.67|2676.37|2689.08|2681.78|2683.67|2676.37|36
1733974990000|2024-12-12 03:43:10|2683.59|2676.29|2686.45|2679.15|2686.84|2679.54|2683.53|2676.23|36
1733975000000|2024-12-12 03:43:20|2686.74|2679.44|2690.45|2683.15|2690.95|2683.65|2686.74|2679.44|38
1733975010000|2024-12-12 03:43:30|2690.43|2683.13|2693.25|2685.95|2693.33|2686.03|2690.1|2682.8|36
1733975020000|2024-12-12 03:43:40|2693.31|2686.01|2692.69|2685.39|2694.45|2687.15|2691.73|2684.43|37
1733975030000|2024-12-12 03:43:50|2692.5|2685.2|2691.54|2684.24|2692.5|2685.2|2690.55|2683.25|35
1733975040000|2024-12-12 03:44:00|2691.45|2684.15|2696.88|2689.58|2697.3|2690|2691.37|2684.07|39
1733975050000|2024-12-12 03:44:10|2697.25|2689.95|2694.15|2686.85|2697.25|2689.95|2693.67|2686.37|36
1733975060000|2024-12-12 03:44:20|2694.1|2686.8|2692.35|2685.05|2694.33|2687.03|2692.29|2684.99|35
1733975070000|2024-12-12 03:44:30|2692.95|2685.65|2691.6|2684.3|2693.31|2686.01|2691.55|2684.25|34
1733975080000|2024-12-12 03:44:40|2691.55|2684.25|2692.41|2685.11|2693.15|2685.85|2691.33|2684.03|33
1733975090000|2024-12-12 03:44:50|2692.45|2685.15|2693.45|2686.15|2693.55|2686.25|2692.45|2685.15|36
1733975100000|2024-12-12 03:45:00|2693.35|2686.05|2691|2683.7|2695.02|2687.72|2691|2683.7|38
1733975110000|2024-12-12 03:45:10|2690.63|2683.33|2693.48|2686.18|2693.48|2686.18|2690.63|2683.33|34
1733975120000|2024-12-12 03:45:20|2693.29|2685.99|2692.5|2685.2|2693.7|2686.4|2691.71|2684.41|33
1733975130000|2024-12-12 03:45:30|2692.41|2685.11|2693.3|2686|2694.38|2687.08|2689.35|2682.05|37
1733975140000|2024-12-12 03:45:40|2692.68|2685.38|2693.98|2686.68|2694.38|2687.08|2692.25|2684.95|35
1733975150000|2024-12-12 03:45:50|2693.57|2686.27|2689.4|2682.1|2693.95|2686.65|2689.4|2682.1|37
1733975160000|2024-12-12 03:46:00|2689.01|2681.71|2687.3|2680|2690.1|2682.8|2687.3|2680|36
1733975170000|2024-12-12 03:46:10|2686.9|2679.6|2687.1|2679.8|2688.3|2681|2685.48|2678.18|38
1733975180000|2024-12-12 03:46:20|2686.6|2679.3|2687|2679.7|2687.4|2680.1|2685.7|2678.4|35
1733975190000|2024-12-12 03:46:30|2686.45|2679.15|2684.95|2677.65|2686.45|2679.15|2683.45|2676.15|36
1733975200000|2024-12-12 03:46:40|2685|2677.7|2686.57|2679.27|2686.98|2679.68|2684.35|2677.05|31
1733975210000|2024-12-12 03:46:50|2686.21|2678.91|2690.15|2682.85|2690.33|2683.03|2683.53|2676.23|37
1733975220000|2024-12-12 03:47:00|2690.3|2683|2690.55|2683.25|2690.9|2683.6|2689.41|2682.11|37
1733975230000|2024-12-12 03:47:10|2689.93|2682.63|2688.23|2680.93|2690.9|2683.6|2687.25|2679.95|32
1733975240000|2024-12-12 03:47:20|2688.21|2680.91|2690.64|2683.34|2691.6|2684.3|2687.8|2680.5|36
1733975250000|2024-12-12 03:47:30|2690.9|2683.6|2690.87|2683.57|2691.63|2684.33|2689.35|2682.05|37
1733975260000|2024-12-12 03:47:40|2693.21|2685.91|2692.7|2685.4|2695.35|2688.05|2692.7|2685.4|38
1733975270000|2024-12-12 03:47:50|2691.78|2684.48|2694.6|2687.3|2696.14|2688.84|2691.69|2684.39|35
1733975280000|2024-12-12 03:48:00|2694.65|2687.35|2699.46|2692.16|2699.46|2692.16|2692.28|2684.98|36
1733975290000|2024-12-12 03:48:10|2700.95|2693.65|2701.45|2694.15|2701.67|2694.37|2700.54|2693.24|35
1733975300000|2024-12-12 03:48:20|2701.05|2693.75|2700.35|2693.05|2701.32|2694.02|2700.1|2692.8|35
1733975310000|2024-12-12 03:48:30|2699.73|2692.43|2702.15|2694.85|2702.3|2695|2699.73|2692.43|35
1733975320000|2024-12-12 03:48:40|2701.1|2693.8|2699.55|2692.25|2701.73|2694.43|2698.8|2691.5|35
1733975330000|2024-12-12 03:48:50|2700.65|2693.35|2701.05|2693.75|2701.8|2694.5|2700.04|2692.74|35
1733975340000|2024-12-12 03:49:00|2701.1|2693.8|2707.58|2700.28|2707.58|2700.28|2700.3|2693|38
1733975350000|2024-12-12 03:49:10|2707.59|2700.29|2703|2695.7|2707.64|2700.34|2702.95|2695.65|33
1733975360000|2024-12-12 03:49:20|2702.95|2695.65|2705.95|2698.65|2706.6|2699.3|2700.8|2693.5|38
1733975370000|2024-12-12 03:49:30|2705.5|2698.2|2705.61|2698.31|2707.27|2699.97|2705.1|2697.8|34
1733975380000|2024-12-12 03:49:40|2705.7|2698.4|2705.61|2698.31|2706.44|2699.14|2705.47|2698.17|33
1733975390000|2024-12-12 03:49:50|2705.7|2698.4|2705.57|2698.27|2706.2|2698.9|2704.96|2697.66|33
1733975400000|2024-12-12 03:50:00|2705.6|2698.3|2700.07|2692.77|2705.65|2698.35|2700.07|2692.77|34
1733975410000|2024-12-12 03:50:10|2699.9|2692.6|2695.76|2688.46|2700.03|2692.73|2695.59|2688.29|32
1733975420000|2024-12-12 03:50:20|2695.95|2688.65|2692.5|2685.2|2696.05|2688.75|2691.63|2684.33|35
1733975430000|2024-12-12 03:50:30|2692.51|2685.21|2695.63|2688.33|2695.63|2688.33|2690.92|2683.62|38
1733975440000|2024-12-12 03:50:40|2695.78|2688.48|2697.05|2689.75|2700.53|2693.23|2695.78|2688.48|40
1733975450000|2024-12-12 03:50:50|2696.6|2689.3|2693.87|2686.57|2698.8|2691.5|2693.1|2685.8|40
1733975460000|2024-12-12 03:51:00|2693.51|2686.21|2700.4|2693.1|2700.4|2693.1|2693.35|2686.05|38
1733975470000|2024-12-12 03:51:10|2700.83|2693.53|2697.14|2689.84|2702.09|2694.79|2697.14|2689.84|37
1733975480000|2024-12-12 03:51:20|2695.7|2688.4|2695.6|2688.3|2698.44|2691.14|2695.6|2688.3|35
1733975490000|2024-12-12 03:51:30|2694.9|2687.6|2693.63|2686.33|2695.75|2688.45|2693.63|2686.33|36
1733975500000|2024-12-12 03:51:40|2693.69|2686.39|2689.06|2681.76|2693.7|2686.4|2688.15|2680.85|35
1733975510000|2024-12-12 03:51:50|2688.89|2681.59|2692.3|2685|2693.1|2685.8|2688.85|2681.55|37
1733975520000|2024-12-12 03:52:00|2692.53|2685.23|2698.38|2691.08|2698.43|2691.13|2692.15|2684.85|34
1733975530000|2024-12-12 03:52:10|2698.25|2690.95|2695.25|2687.95|2698.25|2690.95|2694.42|2687.12|36
1733975540000|2024-12-12 03:52:20|2695.1|2687.8|2709.53|2702.23|2711.08|2703.78|2695.1|2687.8|38
1733975550000|2024-12-12 03:52:30|2710.25|2702.95|2708.54|2701.24|2710.45|2703.15|2707.2|2699.9|35
1733975560000|2024-12-12 03:52:40|2708.45|2701.15|2705.4|2698.1|2708.45|2701.15|2705.15|2697.85|36
1733975570000|2024-12-12 03:52:50|2705.35|2698.05|2708.84|2701.54|2708.88|2701.58|2703.9|2696.6|34
1733975580000|2024-12-12 03:53:00|2708.96|2701.66|2712.6|2705.3|2712.7|2705.4|2708.96|2701.66|35
1733975590000|2024-12-12 03:53:10|2712.7|2705.4|2712.57|2705.27|2716.4|2709.1|2710.65|2703.35|33
1733975600000|2024-12-12 03:53:20|2712.86|2705.56|2712.5|2705.2|2713|2705.7|2710.3|2703|37
1733975610000|2024-12-12 03:53:30|2712.4|2705.1|2710.35|2703.05|2712.55|2705.25|2707.88|2700.58|38
1733975620000|2024-12-12 03:53:40|2710.27|2702.97|2706.73|2699.43|2711.2|2703.9|2706.73|2699.43|39
1733975630000|2024-12-12 03:53:50|2706.24|2698.94|2704|2696.7|2706.25|2698.95|2703.56|2696.26|35
1733975640000|2024-12-12 03:54:00|2703.37|2696.07|2699.97|2692.67|2703.37|2696.07|2699.97|2692.67|35
1733975650000|2024-12-12 03:54:10|2699.15|2691.85|2701.28|2693.98|2701.28|2693.98|2697.4|2690.1|36
1733975660000|2024-12-12 03:54:20|2701.75|2694.45|2704.45|2697.15|2705.5|2698.2|2701|2693.7|35
1733975670000|2024-12-12 03:54:30|2704.59|2697.29|2705.2|2697.9|2705.4|2698.1|2702.52|2695.22|37
1733975680000|2024-12-12 03:54:40|2706.32|2699.02|2707.4|2700.1|2707.66|2700.36|2705.95|2698.65|36
1733975690000|2024-12-12 03:54:50|2707.15|2699.85|2706.55|2699.25|2707.38|2700.08|2704.69|2697.39|34
1733975700000|2024-12-12 03:55:00|2705.42|2698.12|2707.05|2699.75|2707.48|2700.18|2703.05|2695.75|35
1733975710000|2024-12-12 03:55:10|2706.2|2698.9|2707.5|2700.2|2707.95|2700.65|2706.2|2698.9|35
1733975720000|2024-12-12 03:55:20|2707.6|2700.3|2715.15|2707.85|2715.65|2708.35|2707.53|2700.23|31
1733975730000|2024-12-12 03:55:30|2715.35|2708.05|2706.09|2698.79|2716|2708.7|2705.15|2697.85|36
1733975740000|2024-12-12 03:55:40|2706.2|2698.9|2708.5|2701.2|2711.9|2704.6|2706.2|2698.9|37
1733975750000|2024-12-12 03:55:50|2708.58|2701.28|2711.77|2704.47|2711.77|2704.47|2708.45|2701.15|38
1733975760000|2024-12-12 03:56:00|2711.65|2704.35|2712.28|2704.98|2714.25|2706.95|2711.65|2704.35|39
1733975770000|2024-12-12 03:56:10|2712.2|2704.9|2711.89|2704.59|2712.86|2705.56|2711.83|2704.53|36
1733975780000|2024-12-12 03:56:20|2711.95|2704.65|2712.85|2705.55|2713.34|2706.04|2711.75|2704.45|26
1733975790000|2024-12-12 03:56:30|2712.79|2705.49|2711.31|2704.01|2717.6|2710.3|2709.8|2702.5|35
1733975800000|2024-12-12 03:56:40|2711.35|2704.05|2710.65|2703.35|2713.99|2706.69|2710.38|2703.08|38
1733975810000|2024-12-12 03:56:50|2710.6|2703.3|2701.15|2693.85|2710.9|2703.6|2700.75|2693.45|39
1733975820000|2024-12-12 03:57:00|2701.75|2694.45|2706.12|2698.82|2707.09|2699.79|2701.6|2694.3|37
1733975830000|2024-12-12 03:57:10|2706.15|2698.85|2707.08|2699.78|2708.15|2700.85|2705.85|2698.55|32
1733975840000|2024-12-12 03:57:20|2706.8|2699.5|2703.4|2696.1|2707.1|2699.8|2703.4|2696.1|31
1733975850000|2024-12-12 03:57:30|2703.35|2696.05|2698.05|2690.75|2703.35|2696.05|2697.9|2690.6|39
1733975860000|2024-12-12 03:57:40|2698.15|2690.85|2694.85|2687.55|2698.65|2691.35|2694.85|2687.55|34
1733975870000|2024-12-12 03:57:50|2693.15|2685.85|2686.4|2679.1|2693.4|2686.1|2686.25|2678.95|37
1733975880000|2024-12-12 03:58:00|2686.87|2679.57|2686.2|2678.9|2687.16|2679.86|2682.05|2674.75|37
1733975890000|2024-12-12 03:58:10|2686.4|2679.1|2694.2|2686.9|2694.2|2686.9|2685.6|2678.3|39
1733975900000|2024-12-12 03:58:20|2692.5|2685.2|2691.8|2684.5|2692.82|2685.52|2691|2683.7|38
1733975910000|2024-12-12 03:58:30|2693.39|2686.09|2690.88|2683.58|2694.2|2686.9|2689.63|2682.33|38
1733975920000|2024-12-12 03:58:40|2691.65|2684.35|2693.54|2686.24|2694.3|2687|2691.01|2683.71|39
1733975930000|2024-12-12 03:58:50|2693.81|2686.51|2697.64|2690.34|2697.64|2690.34|2693.72|2686.42|38
1733975940000|2024-12-12 03:59:00|2697.3|2690|2693.58|2686.28|2699.95|2692.65|2692.4|2685.1|39
1733975950000|2024-12-12 03:59:10|2694|2686.7|2696.59|2689.29|2696.6|2689.3|2694|2686.7|35
1733975960000|2024-12-12 03:59:20|2696.76|2689.46|2700.3|2693|2700.3|2693|2696.53|2689.23|33
1733975970000|2024-12-12 03:59:30|2700.7|2693.4|2702.8|2695.5|2704.38|2697.08|2700.7|2693.4|38
1733975980000|2024-12-12 03:59:40|2703|2695.7|2702.93|2695.63|2703.9|2696.6|2702.6|2695.3|36
1733975990000|2024-12-12 03:59:50|2703.02|2695.72|2707.2|2699.9|2710.15|2702.85|2703.02|2695.72|35
1733976000000|2024-12-12 04:00:00|2706.95|2699.65|2714.35|2707.05|2714.8|2707.5|2705.25|2697.95|39
1733976010000|2024-12-12 04:00:10|2711.4|2704.1|2721.81|2714.51|2722.2|2714.9|2710.83|2703.53|39
1733976020000|2024-12-12 04:00:20|2721.9|2714.6|2722.95|2715.65|2722.95|2715.65|2719.2|2711.9|37
1733976030000|2024-12-12 04:00:30|2723.45|2716.15|2722.5|2715.2|2725.25|2717.95|2722.3|2715|37
1733976040000|2024-12-12 04:00:40|2722.65|2715.35|2725.55|2718.25|2725.95|2718.65|2721.5|2714.2|38
1733976050000|2024-12-12 04:00:50|2725.44|2718.14|2728.12|2720.82|2728.13|2720.83|2723.61|2716.31|38
1733976060000|2024-12-12 04:01:00|2728.16|2720.86|2723.91|2716.61|2728.16|2720.86|2723.4|2716.1|38
1733976070000|2024-12-12 04:01:10|2723.93|2716.63|2724|2716.7|2725.8|2718.5|2723.93|2716.63|35
1733976080000|2024-12-12 04:01:20|2724.35|2717.05|2729.48|2722.18|2729.6|2722.3|2723.01|2715.71|37
1733976090000|2024-12-12 04:01:30|2729.88|2722.58|2732.04|2724.74|2733.6|2726.3|2729.48|2722.18|36
1733976100000|2024-12-12 04:01:40|2732.52|2725.22|2731.41|2724.11|2733.7|2726.4|2728.83|2721.53|33
1733976110000|2024-12-12 04:01:50|2732.07|2724.77|2734.63|2727.33|2734.63|2727.33|2730.68|2723.38|38
1733976120000|2024-12-12 04:02:00|2734.75|2727.45|2735.86|2728.56|2735.86|2728.56|2731.56|2724.26|38
1733976130000|2024-12-12 04:02:10|2735.45|2728.15|2736|2728.7|2736.55|2729.25|2734.74|2727.44|34
1733976140000|2024-12-12 04:02:20|2736.2|2728.9|2736.65|2729.35|2740.34|2733.04|2732.3|2725|40
1733976150000|2024-12-12 04:02:30|2736.6|2729.3|2731.45|2724.15|2736.6|2729.3|2729.15|2721.85|40
1733976160000|2024-12-12 04:02:40|2731.28|2723.98|2722.8|2715.5|2731.28|2723.98|2722.41|2715.11|39
1733976170000|2024-12-12 04:02:50|2722.85|2715.55|2727.65|2720.35|2727.75|2720.45|2722.12|2714.82|38
1733976180000|2024-12-12 04:03:00|2727.6|2720.3|2722.45|2715.15|2727.7|2720.4|2718.96|2711.66|39
1733976190000|2024-12-12 04:03:10|2722.41|2715.11|2727.5|2720.2|2727.88|2720.58|2720.85|2713.55|38
1733976200000|2024-12-12 04:03:20|2727.8|2720.5|2726.45|2719.15|2727.8|2720.5|2725|2717.7|36
1733976210000|2024-12-12 04:03:30|2726.35|2719.05|2728.95|2721.65|2730.9|2723.6|2725.68|2718.38|37
1733976220000|2024-12-12 04:03:40|2729.11|2721.81|2726.8|2719.5|2730.24|2722.94|2726.4|2719.1|38
1733976230000|2024-12-12 04:03:50|2727.05|2719.75|2721.65|2714.35|2727.27|2719.97|2720.8|2713.5|39
1733976240000|2024-12-12 04:04:00|2722.3|2715|2722.37|2715.07|2725.31|2718.01|2721.65|2714.35|37
1733976250000|2024-12-12 04:04:10|2720.86|2713.56|2722.24|2714.94|2722.55|2715.25|2719.28|2711.98|35
1733976260000|2024-12-12 04:04:20|2722.25|2714.95|2722.02|2714.72|2723.01|2715.71|2719.8|2712.5|36
1733976270000|2024-12-12 04:04:30|2722.23|2714.93|2716.8|2709.5|2722.23|2714.93|2716.41|2709.11|39
1733976280000|2024-12-12 04:04:40|2717.27|2709.97|2722.75|2715.45|2722.76|2715.46|2715.25|2707.95|37
1733976290000|2024-12-12 04:04:50|2722.36|2715.06|2732.3|2725|2732.3|2725|2722.36|2715.06|33
1733976300000|2024-12-12 04:05:00|2732.1|2724.8|2740.06|2732.76|2741.4|2734.1|2731.04|2723.74|39
1733976310000|2024-12-12 04:05:10|2740.1|2732.8|2742.92|2735.62|2747|2739.7|2739.79|2732.49|37
1733976320000|2024-12-12 04:05:20|2742.49|2735.19|2743.05|2735.75|2744.63|2737.33|2741.51|2734.21|39
1733976330000|2024-12-12 04:05:30|2743.09|2735.79|2735.95|2728.65|2743.09|2735.79|2735.73|2728.43|37
1733976340000|2024-12-12 04:05:40|2735.78|2728.48|2734.24|2726.94|2735.78|2728.48|2731.97|2724.67|36
1733976350000|2024-12-12 04:05:50|2734.27|2726.97|2731.05|2723.75|2735.33|2728.03|2730.42|2723.12|38
1733976360000|2024-12-12 04:06:00|2733.23|2725.93|2725.6|2718.3|2733.23|2725.93|2725.6|2718.3|38
1733976370000|2024-12-12 04:06:10|2725.34|2718.04|2723.75|2716.45|2725.89|2718.59|2723.75|2716.45|35
1733976380000|2024-12-12 04:06:20|2723.95|2716.65|2726.9|2719.6|2727.25|2719.95|2723.61|2716.31|36
1733976390000|2024-12-12 04:06:30|2727.5|2720.2|2724.5|2717.2|2727.5|2720.2|2723.6|2716.3|37
1733976400000|2024-12-12 04:06:40|2722.18|2714.88|2716.15|2708.85|2722.18|2714.88|2714.83|2707.53|40
1733976410000|2024-12-12 04:06:50|2716.25|2708.95|2713.95|2706.65|2716.25|2708.95|2713.1|2705.8|36
1733976420000|2024-12-12 04:07:00|2713.21|2705.91|2712.32|2705.02|2713.55|2706.25|2710.3|2703|38
1733976430000|2024-12-12 04:07:10|2712.33|2705.03|2723.95|2716.65|2724.1|2716.8|2712.33|2705.03|33
1733976440000|2024-12-12 04:07:20|2724.1|2716.8|2725.15|2717.85|2726.3|2719|2724.05|2716.75|33
1733976450000|2024-12-12 04:07:30|2725.98|2718.68|2733.15|2725.85|2733.15|2725.85|2725.98|2718.68|25
1733976460000|2024-12-12 04:07:40|2733.05|2725.75|2733.65|2726.35|2733.65|2726.35|2731.9|2724.6|27
1733976470000|2024-12-12 04:07:50|2733.99|2726.69|2732.65|2725.35|2736.3|2729|2730.55|2723.25|35
1733976480000|2024-12-12 04:08:00|2732.53|2725.23|2733.48|2726.18|2736.18|2728.88|2731.6|2724.3|35
1733976490000|2024-12-12 04:08:10|2733.42|2726.12|2729.98|2722.68|2733.42|2726.12|2727.75|2720.45|40
1733976500000|2024-12-12 04:08:20|2730.05|2722.75|2730.53|2723.23|2732.09|2724.79|2729.15|2721.85|35
1733976510000|2024-12-12 04:08:30|2730.4|2723.1|2728.67|2721.37|2730.98|2723.68|2726.65|2719.35|39
1733976520000|2024-12-12 04:08:40|2728.39|2721.09|2729.35|2722.05|2731.15|2723.85|2727.71|2720.41|40
1733976530000|2024-12-12 04:08:50|2729.15|2721.85|2729.2|2721.9|2730.18|2722.88|2727.7|2720.4|38
1733976540000|2024-12-12 04:09:00|2729.05|2721.75|2731.48|2724.18|2732.4|2725.1|2726.4|2719.1|39
1733976550000|2024-12-12 04:09:10|2731.45|2724.15|2728.65|2721.35|2732.6|2725.3|2728.65|2721.35|38
1733976560000|2024-12-12 04:09:20|2728.55|2721.25|2731.75|2724.45|2731.75|2724.45|2727.8|2720.5|38
1733976570000|2024-12-12 04:09:30|2731.8|2724.5|2728.2|2720.9|2732.3|2725|2728.08|2720.78|36
1733976580000|2024-12-12 04:09:40|2728.18|2720.88|2724.18|2716.88|2728.3|2721|2724.18|2716.88|34
1733976590000|2024-12-12 04:09:50|2724.13|2716.83|2722.5|2715.2|2725.55|2718.25|2722.5|2715.2|32
1733976600000|2024-12-12 04:10:00|2722.7|2715.4|2725.6|2718.3|2725.95|2718.65|2718.6|2711.3|40
1733976610000|2024-12-12 04:10:10|2725.77|2718.47|2722.5|2715.2|2726.55|2719.25|2722.38|2715.08|36
1733976620000|2024-12-12 04:10:20|2722.56|2715.26|2717.38|2710.08|2722.98|2715.68|2717.38|2710.08|35
1733976630000|2024-12-12 04:10:30|2717.25|2709.95|2712.15|2704.85|2717.25|2709.95|2711.97|2704.67|38
1733976640000|2024-12-12 04:10:40|2712.21|2704.91|2712.7|2705.4|2714|2706.7|2712.15|2704.85|33
1733976650000|2024-12-12 04:10:50|2712.53|2705.23|2712.11|2704.81|2713.25|2705.95|2709.4|2702.1|37
1733976660000|2024-12-12 04:11:00|2711.99|2704.69|2710|2702.7|2711.99|2704.69|2709.2|2701.9|33
1733976670000|2024-12-12 04:11:10|2710.18|2702.88|2707.79|2700.49|2710.33|2703.03|2706.75|2699.45|40
1733976680000|2024-12-12 04:11:20|2708.4|2701.1|2705.6|2698.3|2708.45|2701.15|2704.45|2697.15|35
1733976690000|2024-12-12 04:11:30|2705.53|2698.23|2703.45|2696.15|2705.53|2698.23|2701.92|2694.62|36
1733976700000|2024-12-12 04:11:40|2703.2|2695.9|2702.85|2695.55|2703.41|2696.11|2702.25|2694.95|32
1733976710000|2024-12-12 04:11:50|2703.5|2696.2|2700.69|2693.39|2704.76|2697.46|2699.85|2692.55|33
1733976720000|2024-12-12 04:12:00|2700.83|2693.53|2706.15|2698.85|2706.15|2698.85|2700.83|2693.53|38
1733976730000|2024-12-12 04:12:10|2706.65|2699.35|2707.85|2700.55|2707.85|2700.55|2705.25|2697.95|37
1733976740000|2024-12-12 04:12:20|2707.5|2700.2|2710.93|2703.63|2710.95|2703.65|2707.4|2700.1|36
1733976750000|2024-12-12 04:12:30|2710.95|2703.65|2711.48|2704.18|2711.7|2704.4|2710.48|2703.18|35
1733976760000|2024-12-12 04:12:40|2711.43|2704.13|2714.85|2707.55|2715.46|2708.16|2711.23|2703.93|31
1733976770000|2024-12-12 04:12:50|2714.75|2707.45|2711.69|2704.39|2714.75|2707.45|2711.35|2704.05|38
1733976780000|2024-12-12 04:13:00|2711.82|2704.52|2718.24|2710.94|2718.45|2711.15|2711.75|2704.45|36
1733976790000|2024-12-12 04:13:10|2718.19|2710.89|2720.8|2713.5|2721.06|2713.76|2718.19|2710.89|31
1733976800000|2024-12-12 04:13:20|2720.78|2713.48|2725.15|2717.85|2725.15|2717.85|2720.78|2713.48|30
1733976810000|2024-12-12 04:13:30|2725.55|2718.25|2730.38|2723.08|2730.38|2723.08|2725.55|2718.25|31
1733976820000|2024-12-12 04:13:40|2730.78|2723.48|2728.7|2721.4|2731.35|2724.05|2725.83|2718.53|37
1733976830000|2024-12-12 04:13:50|2728.69|2721.39|2729.87|2722.57|2729.87|2722.57|2727.49|2720.19|38
1733976840000|2024-12-12 04:14:00|2730.23|2722.93|2729.52|2722.22|2733.75|2726.45|2729.48|2722.18|39
1733976850000|2024-12-12 04:14:10|2729.55|2722.25|2721.44|2714.14|2730.18|2722.88|2721.15|2713.85|40
1733976860000|2024-12-12 04:14:20|2721.45|2714.15|2718.06|2710.76|2721.84|2714.54|2717.76|2710.46|39
1733976870000|2024-12-12 04:14:30|2718.13|2710.83|2718.5|2711.2|2719.95|2712.65|2718.13|2710.83|35
1733976880000|2024-12-12 04:14:40|2718.35|2711.05|2717.35|2710.05|2719.45|2712.15|2717.1|2709.8|29
1733976890000|2024-12-12 04:14:50|2717.3|2710|2719.77|2712.47|2719.77|2712.47|2717.3|2710|30
1733976900000|2024-12-12 04:15:00|2719.6|2712.3|2726.85|2719.55|2726.85|2719.55|2717.62|2710.32|37
1733976910000|2024-12-12 04:15:10|2727|2719.7|2721.95|2714.65|2727|2719.7|2718.35|2711.05|38
1733976920000|2024-12-12 04:15:20|2721.85|2714.55|2722.48|2715.18|2723.5|2716.2|2720.58|2713.28|35
1733976930000|2024-12-12 04:15:30|2722.55|2715.25|2722.1|2714.8|2724.7|2717.4|2721.63|2714.33|38
1733976940000|2024-12-12 04:15:40|2721.75|2714.45|2715.35|2708.05|2721.75|2714.45|2715.15|2707.85|33
1733976950000|2024-12-12 04:15:50|2715.75|2708.45|2719.6|2712.3|2720.23|2712.93|2715.54|2708.24|36
1733976960000|2024-12-12 04:16:00|2719.55|2712.25|2724|2716.7|2724.19|2716.89|2719.45|2712.15|38
1733976970000|2024-12-12 04:16:10|2723.94|2716.64|2730.5|2723.2|2730.71|2723.41|2723.58|2716.28|35
1733976980000|2024-12-12 04:16:20|2730.2|2722.9|2731.4|2724.1|2732.1|2724.8|2728.7|2721.4|36
1733976990000|2024-12-12 04:16:30|2731.75|2724.45|2733.75|2726.45|2736.28|2728.98|2731.75|2724.45|35
1733977000000|2024-12-12 04:16:40|2733.63|2726.33|2734.84|2727.54|2735.7|2728.4|2732.8|2725.5|36
1733977010000|2024-12-12 04:16:50|2735.15|2727.85|2734.68|2727.38|2735.56|2728.26|2734.3|2727|29
1733977020000|2024-12-12 04:17:00|2734.66|2727.36|2744.32|2737.02|2745.26|2737.96|2734.35|2727.05|39
1733977030000|2024-12-12 04:17:10|2744.13|2736.83|2745.65|2738.35|2746.23|2738.93|2743.2|2735.9|37
1733977040000|2024-12-12 04:17:20|2745.45|2738.15|2745.5|2738.2|2745.97|2738.67|2743.15|2735.85|30
1733977050000|2024-12-12 04:17:30|2745.35|2738.05|2745|2737.7|2746.03|2738.73|2742.42|2735.12|36
1733977060000|2024-12-12 04:17:40|2745.08|2737.78|2744.65|2737.35|2747.2|2739.9|2744.25|2736.95|39
1733977070000|2024-12-12 04:17:50|2744.75|2737.45|2747.1|2739.8|2747.16|2739.86|2743.95|2736.65|33
1733977080000|2024-12-12 04:18:00|2747.15|2739.85|2747.86|2740.56|2748.47|2741.17|2745.87|2738.57|35
1733977090000|2024-12-12 04:18:10|2747.43|2740.13|2743.2|2735.9|2749.6|2742.3|2742.25|2734.95|39
1733977100000|2024-12-12 04:18:20|2743.73|2736.43|2749.6|2742.3|2749.6|2742.3|2743.73|2736.43|35
1733977110000|2024-12-12 04:18:30|2748.75|2741.45|2745.4|2738.1|2750.1|2742.8|2744.2|2736.9|39
1733977120000|2024-12-12 04:18:40|2745.85|2738.55|2745.53|2738.23|2747.54|2740.24|2743.55|2736.25|39
1733977130000|2024-12-12 04:18:50|2745.5|2738.2|2749.3|2742|2749.3|2742|2744.65|2737.35|38
1733977140000|2024-12-12 04:19:00|2750.15|2742.85|2749.15|2741.85|2750.31|2743.01|2747.54|2740.24|33
1733977150000|2024-12-12 04:19:10|2749.3|2742|2752.35|2745.05|2752.9|2745.6|2749.3|2742|37
1733977160000|2024-12-12 04:19:20|2752.3|2745|2754|2746.7|2754|2746.7|2752.05|2744.75|33
1733977170000|2024-12-12 04:19:30|2753.1|2745.8|2750|2742.7|2753.1|2745.8|2747.7|2740.4|39
1733977180000|2024-12-12 04:19:40|2750.35|2743.05|2751.15|2743.85|2753.26|2745.96|2749.35|2742.05|37
1733977190000|2024-12-12 04:19:50|2752.15|2744.85|2743.45|2736.15|2752.15|2744.85|2743.15|2735.85|38
1733977200000|2024-12-12 04:20:00|2743.7|2736.4|2744.7|2737.4|2748.15|2740.85|2742.7|2735.4|37
1733977210000|2024-12-12 04:20:10|2744.68|2737.38|2753|2745.7|2753.14|2745.84|2744.65|2737.35|38
1733977220000|2024-12-12 04:20:20|2752.8|2745.5|2751.44|2744.14|2756.55|2749.25|2751.44|2744.14|40
1733977230000|2024-12-12 04:20:30|2751.46|2744.16|2750.95|2743.65|2752.98|2745.68|2749.95|2742.65|38
1733977240000|2024-12-12 04:20:40|2751.05|2743.75|2754.05|2746.75|2754.25|2746.95|2750.98|2743.68|38
1733977250000|2024-12-12 04:20:50|2754.1|2746.8|2750.03|2742.73|2754.1|2746.8|2745.25|2737.95|37
1733977260000|2024-12-12 04:21:00|2750.5|2743.2|2755.25|2747.95|2756.51|2749.21|2750.1|2742.8|37
1733977270000|2024-12-12 04:21:10|2754.3|2747|2753.4|2746.1|2755.78|2748.48|2752.85|2745.55|37
1733977280000|2024-12-12 04:21:20|2754.3|2747|2754.05|2746.75|2754.75|2747.45|2753.19|2745.89|38
1733977290000|2024-12-12 04:21:30|2754.11|2746.81|2755.26|2747.96|2755.7|2748.4|2753.5|2746.2|36
1733977300000|2024-12-12 04:21:40|2755.65|2748.35|2754.15|2746.85|2755.78|2748.48|2754.07|2746.77|38
1733977310000|2024-12-12 04:21:50|2754.13|2746.83|2755|2747.7|2755.18|2747.88|2752.55|2745.25|30
1733977320000|2024-12-12 04:22:00|2755.25|2747.95|2750.82|2743.52|2756.4|2749.1|2750.4|2743.1|37
1733977330000|2024-12-12 04:22:10|2751.13|2743.83|2757.24|2749.94|2757.4|2750.1|2750.59|2743.29|38
1733977340000|2024-12-12 04:22:20|2757.91|2750.61|2755.4|2748.1|2757.91|2750.61|2754.15|2746.85|35
1733977350000|2024-12-12 04:22:30|2755.5|2748.2|2756.85|2749.55|2757.33|2750.03|2754.6|2747.3|19
1733977360000|2024-12-12 04:22:40|2757.86|2750.56|2752.04|2744.74|2758.15|2750.85|2752.04|2744.74|34
1733977370000|2024-12-12 04:22:50|2751.99|2744.69|2755.34|2748.04|2755.34|2748.04|2751.99|2744.69|35
1733977380000|2024-12-12 04:23:00|2755.24|2747.94|2756.65|2749.35|2757.95|2750.65|2754.85|2747.55|35
1733977390000|2024-12-12 04:23:10|2757.15|2749.85|2760.05|2752.75|2760.75|2753.45|2757.15|2749.85|29
1733977400000|2024-12-12 04:23:20|2759.95|2752.65|2755.85|2748.55|2759.95|2752.65|2753.4|2746.1|32
1733977410000|2024-12-12 04:23:30|2755.4|2748.1|2746.43|2739.13|2756.2|2748.9|2746.43|2739.13|38
1733977420000|2024-12-12 04:23:40|2746.6|2739.3|2755.15|2747.85|2755.15|2747.85|2746.55|2739.25|36
1733977430000|2024-12-12 04:23:50|2755.2|2747.9|2759.15|2751.85|2759.65|2752.35|2755.2|2747.9|19
1733977440000|2024-12-12 04:24:00|2759.65|2752.35|2760.85|2753.55|2764.26|2756.96|2759.15|2751.85|29
1733977450000|2024-12-12 04:24:10|2761.1|2753.8|2766.13|2758.83|2766.15|2758.85|2760.65|2753.35|33
1733977460000|2024-12-12 04:24:20|2765.35|2758.05|2762.5|2755.2|2765.35|2758.05|2760.55|2753.25|38
1733977470000|2024-12-12 04:24:30|2763|2755.7|2764.35|2757.05|2765.5|2758.2|2762.35|2755.05|38
1733977480000|2024-12-12 04:24:40|2764.45|2757.15|2763.85|2756.55|2764.81|2757.51|2761.39|2754.09|38
1733977490000|2024-12-12 04:24:50|2764.35|2757.05|2761.88|2754.58|2764.91|2757.61|2760.09|2752.79|37
1733977500000|2024-12-12 04:25:00|2761.75|2754.45|2767.58|2760.28|2770.65|2763.35|2761.75|2754.45|37
1733977510000|2024-12-12 04:25:10|2768.4|2761.1|2768.9|2761.6|2770.7|2763.4|2766.33|2759.03|38
1733977520000|2024-12-12 04:25:20|2768.75|2761.45|2772.4|2765.1|2772.75|2765.45|2768.15|2760.85|40
1733977530000|2024-12-12 04:25:30|2771.59|2764.29|2769.8|2762.5|2774.26|2766.96|2768.8|2761.5|28
1733977540000|2024-12-12 04:25:40|2769.45|2762.15|2770.05|2762.75|2772.3|2765|2769.35|2762.05|32
1733977550000|2024-12-12 04:25:50|2770.3|2763|2770.2|2762.9|2770.4|2763.1|2769.45|2762.15|36
1733977560000|2024-12-12 04:26:00|2770.13|2762.83|2772.45|2765.15|2773.3|2766|2770|2762.7|37
1733977570000|2024-12-12 04:26:10|2772.5|2765.2|2771.5|2764.2|2773.45|2766.15|2770.5|2763.2|38
1733977580000|2024-12-12 04:26:20|2771.4|2764.1|2773.42|2766.12|2775.1|2767.8|2770.55|2763.25|37
1733977590000|2024-12-12 04:26:30|2773.38|2766.08|2774.25|2766.95|2775.65|2768.35|2773.07|2765.77|35
1733977600000|2024-12-12 04:26:40|2774.2|2766.9|2777.65|2770.35|2778.17|2770.87|2773.15|2765.85|37
1733977610000|2024-12-12 04:26:50|2777.63|2770.33|2778.9|2771.6|2782|2774.7|2777.63|2770.33|35
1733977620000|2024-12-12 04:27:00|2778.7|2771.4|2782.65|2775.35|2783.5|2776.2|2778.7|2771.4|26
1733977630000|2024-12-12 04:27:10|2782.74|2775.44|2782.8|2775.5|2784.15|2776.85|2782.15|2774.85|28
1733977640000|2024-12-12 04:27:20|2782.3|2775|2783.18|2775.88|2785.65|2778.35|2782.3|2775|22
1733977650000|2024-12-12 04:27:30|2783.2|2775.9|2780.25|2772.95|2783.2|2775.9|2778.15|2770.85|31
1733977660000|2024-12-12 04:27:40|2780.5|2773.2|2778.82|2771.52|2780.5|2773.2|2778.05|2770.75|33
1733977670000|2024-12-12 04:27:50|2778.24|2770.94|2776.1|2768.8|2778.24|2770.94|2771.88|2764.58|38
1733977680000|2024-12-12 04:28:00|2776.63|2769.33|2783.8|2776.5|2783.8|2776.5|2776.5|2769.2|34
1733977690000|2024-12-12 04:28:10|2784.45|2777.15|2784.95|2777.65|2787.8|2780.5|2784.45|2777.15|37
1733977700000|2024-12-12 04:28:20|2786.1|2778.8|2781.25|2773.95|2786.65|2779.35|2779.9|2772.6|36
1733977710000|2024-12-12 04:28:30|2781.2|2773.9|2785.08|2777.78|2787.78|2780.48|2781.05|2773.75|38
1733977720000|2024-12-12 04:28:40|2784.43|2777.13|2782.5|2775.2|2784.5|2777.2|2781.15|2773.85|36
1733977730000|2024-12-12 04:28:50|2782.75|2775.45|2784.45|2777.15|2784.5|2777.2|2780.14|2772.84|32
1733977740000|2024-12-12 04:29:00|2785.2|2777.9|2788.5|2781.2|2790.85|2783.55|2785.2|2777.9|37
1733977750000|2024-12-12 04:29:10|2788.35|2781.05|2788.2|2780.9|2788.4|2781.1|2784.95|2777.65|37
1733977760000|2024-12-12 04:29:20|2788.25|2780.95|2785.85|2778.55|2789.95|2782.65|2785.7|2778.4|33
1733977770000|2024-12-12 04:29:30|2785.8|2778.5|2789.25|2781.95|2789.9|2782.6|2785.6|2778.3|37
1733977780000|2024-12-12 04:29:40|2789.3|2782|2789.2|2781.9|2791.45|2784.15|2789.2|2781.9|37
1733977790000|2024-12-12 04:29:50|2789.28|2781.98|2789.2|2781.9|2790.2|2782.9|2787.5|2780.2|37
1733977800000|2024-12-12 04:30:00|2789.25|2781.95|2784.6|2777.3|2789.25|2781.95|2783.25|2775.95|36
1733977810000|2024-12-12 04:30:10|2785.15|2777.85|2791.2|2783.9|2791.65|2784.35|2785.15|2777.85|33
1733977820000|2024-12-12 04:30:20|2790.15|2782.85|2782.3|2775|2790.15|2782.85|2782.15|2774.85|38
1733977830000|2024-12-12 04:30:30|2782.2|2774.9|2783.15|2775.85|2783.69|2776.39|2782.05|2774.75|37
1733977840000|2024-12-12 04:30:40|2783.25|2775.95|2783.7|2776.4|2784.8|2777.5|2782.55|2775.25|33
1733977850000|2024-12-12 04:30:50|2783.78|2776.48|2784.15|2776.85|2784.3|2777|2782.95|2775.65|36
1733977860000|2024-12-12 04:31:00|2784.4|2777.1|2786.05|2778.75|2786.05|2778.75|2783.6|2776.3|37
1733977870000|2024-12-12 04:31:10|2786.25|2778.95|2783.5|2776.2|2786.25|2778.95|2783|2775.7|33
1733977880000|2024-12-12 04:31:20|2784.29|2776.99|2789.8|2782.5|2791.15|2783.85|2784.29|2776.99|32
1733977890000|2024-12-12 04:31:30|2790.23|2782.93|2789.05|2781.75|2790.23|2782.93|2786.1|2778.8|34
1733977900000|2024-12-12 04:31:40|2790.15|2782.85|2792.25|2784.95|2792.25|2784.95|2790.05|2782.75|24
1733977910000|2024-12-12 04:31:50|2792.15|2784.85|2792.07|2784.77|2792.35|2785.05|2789.35|2782.05|38
1733977920000|2024-12-12 04:32:00|2791.92|2784.62|2796.75|2789.45|2796.75|2789.45|2789.93|2782.63|35
1733977930000|2024-12-12 04:32:10|2797.25|2789.95|2797.6|2790.3|2798.1|2790.8|2796.05|2788.75|20
1733977940000|2024-12-12 04:32:20|2797.7|2790.4|2799.85|2792.55|2799.95|2792.65|2797.7|2790.4|36
1733977950000|2024-12-12 04:32:30|2799.88|2792.58|2806.65|2799.35|2806.85|2799.55|2799|2791.7|31
1733977960000|2024-12-12 04:32:40|2806.55|2799.25|2799.03|2791.73|2806.75|2799.45|2797.6|2790.3|36
1733977970000|2024-12-12 04:32:50|2799.25|2791.95|2799.95|2792.65|2807.35|2800.05|2799.25|2791.95|37
1733977980000|2024-12-12 04:33:00|2805.15|2797.85|2804.65|2797.35|2807.45|2800.15|2804.25|2796.95|38
1733977990000|2024-12-12 04:33:10|2804.95|2797.65|2802.48|2795.18|2806.03|2798.73|2802.48|2795.18|37
1733978000000|2024-12-12 04:33:20|2802.62|2795.32|2805.45|2798.15|2805.45|2798.15|2802.33|2795.03|34
1733978010000|2024-12-12 04:33:30|2805.6|2798.3|2801.25|2793.95|2805.6|2798.3|2798.75|2791.45|37
1733978020000|2024-12-12 04:33:40|2800.5|2793.2|2802.65|2795.35|2803.7|2796.4|2800.5|2793.2|37
1733978030000|2024-12-12 04:33:50|2802.45|2795.15|2803.32|2796.02|2804.13|2796.83|2801.2|2793.9|33
1733978040000|2024-12-12 04:34:00|2803.58|2796.28|2800.5|2793.2|2804.98|2797.68|2800.38|2793.08|37
1733978050000|2024-12-12 04:34:10|2800.2|2792.9|2802.25|2794.95|2802.25|2794.95|2799.3|2792|29
1733978060000|2024-12-12 04:34:20|2802.33|2795.03|2807.15|2799.85|2807.15|2799.85|2802.33|2795.03|21
1733978070000|2024-12-12 04:34:30|2807.53|2800.23|2799.05|2791.75|2807.53|2800.23|2798.55|2791.25|37
1733978080000|2024-12-12 04:34:40|2798.95|2791.65|2799.25|2791.95|2802.25|2794.95|2795.5|2788.2|37
1733978090000|2024-12-12 04:34:50|2799.65|2792.35|2802.05|2794.75|2802.65|2795.35|2799.55|2792.25|38
1733978100000|2024-12-12 04:35:00|2803.35|2796.05|2798.58|2791.28|2805.83|2798.53|2798.58|2791.28|37
1733978110000|2024-12-12 04:35:10|2798.63|2791.33|2805.65|2798.35|2805.65|2798.35|2798.55|2791.25|36
1733978120000|2024-12-12 04:35:20|2806.15|2798.85|2810.15|2802.85|2810.2|2802.9|2806.15|2798.85|28
1733978130000|2024-12-12 04:35:30|2810.13|2802.83|2809|2801.7|2810.15|2802.85|2807.95|2800.65|34
1733978140000|2024-12-12 04:35:40|2808.85|2801.55|2810.9|2803.6|2811.25|2803.95|2808|2800.7|20
1733978150000|2024-12-12 04:35:50|2811.4|2804.1|2811.65|2804.35|2813.33|2806.03|2810.93|2803.63|18
1733978160000|2024-12-12 04:36:00|2811.15|2803.85|2814.05|2806.75|2814.55|2807.25|2810.45|2803.15|30
1733978170000|2024-12-12 04:36:10|2814.4|2807.1|2812.6|2805.3|2815.05|2807.75|2811.7|2804.4|26
1733978180000|2024-12-12 04:36:20|2812.73|2805.43|2813.28|2805.98|2815|2807.7|2812.6|2805.3|19
1733978190000|2024-12-12 04:36:30|2813.23|2805.93|2810.65|2803.35|2813.23|2805.93|2809.86|2802.56|37
1733978200000|2024-12-12 04:36:40|2811.15|2803.85|2814|2806.7|2814.28|2806.98|2810.65|2803.35|21
1733978210000|2024-12-12 04:36:50|2814.1|2806.8|2819.8|2812.5|2822.77|2815.47|2814|2806.7|36
1733978220000|2024-12-12 04:37:00|2819.65|2812.35|2824.38|2817.08|2826.65|2819.35|2819.65|2812.35|39
1733978230000|2024-12-12 04:37:10|2824.43|2817.13|2816.3|2809|2825.24|2817.94|2816.3|2809|39
1733978240000|2024-12-12 04:37:20|2815.25|2807.95|2813.65|2806.35|2817.37|2810.07|2813.51|2806.21|36
1733978250000|2024-12-12 04:37:30|2813.45|2806.15|2817.55|2810.25|2819.81|2812.51|2812.35|2805.05|38
1733978260000|2024-12-12 04:37:40|2817.8|2810.5|2826.2|2818.9|2826.2|2818.9|2816.3|2809|32
1733978270000|2024-12-12 04:37:50|2826.4|2819.1|2828.15|2820.85|2828.75|2821.45|2826.15|2818.85|26
1733978280000|2024-12-12 04:38:00|2827.85|2820.55|2827.45|2820.15|2828.15|2820.85|2826.3|2819|34
1733978290000|2024-12-12 04:38:10|2827.5|2820.2|2820.8|2813.5|2827.5|2820.2|2820.65|2813.35|23
1733978300000|2024-12-12 04:38:20|2820.65|2813.35|2821.15|2813.85|2823.85|2816.55|2820.65|2813.35|25
1733978310000|2024-12-12 04:38:30|2820.65|2813.35|2819.1|2811.8|2820.65|2813.35|2817.65|2810.35|14
1733978320000|2024-12-12 04:38:40|2820.35|2813.05|2818.25|2810.95|2820.75|2813.45|2816.55|2809.25|30
1733978330000|2024-12-12 04:38:50|2818.45|2811.15|2817.25|2809.95|2818.45|2811.15|2812.15|2804.85|27
1733978340000|2024-12-12 04:39:00|2817|2809.7|2816.7|2809.4|2817.5|2810.2|2813.85|2806.55|29
1733978350000|2024-12-12 04:39:10|2816.95|2809.65|2813.15|2805.85|2816.95|2809.65|2813.15|2805.85|21
1733978360000|2024-12-12 04:39:20|2812.65|2805.35|2806.15|2798.85|2812.65|2805.35|2806.15|2798.85|18
1733978370000|2024-12-12 04:39:30|2806.45|2799.15|2798.15|2790.85|2806.45|2799.15|2797.5|2790.2|27
1733978380000|2024-12-12 04:39:40|2800.15|2792.85|2800.15|2792.85|2801.15|2793.85|2797.05|2789.75|32
1733978390000|2024-12-12 04:39:50|2799.8|2792.5|2798|2790.7|2799.8|2792.5|2797.7|2790.4|29
1733978400000|2024-12-12 04:40:00|2797.6|2790.3|2802.35|2795.05|2802.5|2795.2|2792.75|2785.45|35
1733978410000|2024-12-12 04:40:10|2802.5|2795.2|2796.35|2789.05|2802.8|2795.5|2794.9|2787.6|33
1733978420000|2024-12-12 04:40:20|2796.25|2788.95|2797.5|2790.2|2798.45|2791.15|2793.75|2786.45|34
1733978430000|2024-12-12 04:40:30|2797.35|2790.05|2792.4|2785.1|2798.05|2790.75|2792.15|2784.85|29
1733978440000|2024-12-12 04:40:40|2792.5|2785.2|2790.93|2783.63|2792.5|2785.2|2790|2782.7|35
1733978450000|2024-12-12 04:40:50|2790.88|2783.58|2789.5|2782.2|2791.08|2783.78|2788.32|2781.02|39
1733978460000|2024-12-12 04:41:00|2789.62|2782.32|2788.2|2780.9|2790.3|2783|2784.12|2776.82|38
1733978470000|2024-12-12 04:41:10|2787.2|2779.9|2785.95|2778.65|2788.55|2781.25|2785.6|2778.3|38
1733978480000|2024-12-12 04:41:20|2785.85|2778.55|2788.3|2781|2788.3|2781|2785.7|2778.4|38
1733978490000|2024-12-12 04:41:30|2788.5|2781.2|2796.77|2789.47|2796.77|2789.47|2787.55|2780.25|37
1733978500000|2024-12-12 04:41:40|2796.75|2789.45|2797.52|2790.22|2799.12|2791.82|2796.2|2788.9|40
1733978510000|2024-12-12 04:41:50|2797.45|2790.15|2797.27|2789.97|2797.8|2790.5|2793.48|2786.18|37
1733978520000|2024-12-12 04:42:00|2796.2|2788.9|2798.15|2790.85|2798.15|2790.85|2794.3|2787|36
1733978530000|2024-12-12 04:42:10|2798.65|2791.35|2798.68|2791.38|2801.26|2793.96|2798.65|2791.35|36
1733978540000|2024-12-12 04:42:20|2798.28|2790.98|2802.19|2794.89|2802.19|2794.89|2798.28|2790.98|34
1733978550000|2024-12-12 04:42:30|2801.9|2794.6|2798.75|2791.45|2802.12|2794.82|2797.15|2789.85|40
1733978560000|2024-12-12 04:42:40|2798.8|2791.5|2793.9|2786.6|2799.1|2791.8|2793.9|2786.6|37
1733978570000|2024-12-12 04:42:50|2792.9|2785.6|2791.43|2784.13|2792.9|2785.6|2788.1|2780.8|37
1733978580000|2024-12-12 04:43:00|2791.65|2784.35|2789.65|2782.35|2794.66|2787.36|2789.3|2782|40
1733978590000|2024-12-12 04:43:10|2789.58|2782.28|2780.8|2773.5|2789.6|2782.3|2779.88|2772.58|38
1733978600000|2024-12-12 04:43:20|2780.75|2773.45|2779.23|2771.93|2780.75|2773.45|2778.55|2771.25|35
1733978610000|2024-12-12 04:43:30|2779.2|2771.9|2779.09|2771.79|2779.24|2771.94|2777.5|2770.2|36
1733978620000|2024-12-12 04:43:40|2779.24|2771.94|2774.21|2766.91|2779.26|2771.96|2773.2|2765.9|39
1733978630000|2024-12-12 04:43:50|2773.82|2766.52|2771.25|2763.95|2775.55|2768.25|2771.25|2763.95|37
1733978640000|2024-12-12 04:44:00|2771.45|2764.15|2772.65|2765.35|2773.25|2765.95|2770.05|2762.75|38
1733978650000|2024-12-12 04:44:10|2772.5|2765.2|2776.18|2768.88|2776.18|2768.88|2772.35|2765.05|36
1733978660000|2024-12-12 04:44:20|2776.35|2769.05|2776.41|2769.11|2777.25|2769.95|2774.26|2766.96|39
1733978670000|2024-12-12 04:44:30|2776.25|2768.95|2775.35|2768.05|2776.87|2769.57|2774.15|2766.85|37
1733978680000|2024-12-12 04:44:40|2775.3|2768|2773|2765.7|2775.3|2768|2773|2765.7|38
1733978690000|2024-12-12 04:44:50|2773.03|2765.73|2772.75|2765.45|2773.06|2765.76|2771.18|2763.88|37
1733978700000|2024-12-12 04:45:00|2772.7|2765.4|2772.45|2765.15|2772.7|2765.4|2768.4|2761.1|40
1733978710000|2024-12-12 04:45:10|2772.75|2765.45|2780.18|2772.88|2780.49|2773.19|2772.75|2765.45|34
1733978720000|2024-12-12 04:45:20|2780.45|2773.15|2775|2767.7|2781.46|2774.16|2775|2767.7|39
1733978730000|2024-12-12 04:45:30|2774.95|2767.65|2771.37|2764.07|2774.95|2767.65|2770.4|2763.1|37
1733978740000|2024-12-12 04:45:40|2771.44|2764.14|2772.39|2765.09|2773.78|2766.48|2771.33|2764.03|33
1733978750000|2024-12-12 04:45:50|2773.1|2765.8|2773.25|2765.95|2775.75|2768.45|2771.3|2764|39
1733978760000|2024-12-12 04:46:00|2772.8|2765.5|2773.18|2765.88|2774.34|2767.04|2772.45|2765.15|35
1733978770000|2024-12-12 04:46:10|2773.49|2766.19|2765.15|2757.85|2774.98|2767.68|2765.15|2757.85|38
1733978780000|2024-12-12 04:46:20|2764.6|2757.3|2764.48|2757.18|2766.49|2759.19|2763.5|2756.2|34
1733978790000|2024-12-12 04:46:30|2764.51|2757.21|2760|2752.7|2765.55|2758.25|2760|2752.7|38
1733978800000|2024-12-12 04:46:40|2760.45|2753.15|2763.41|2756.11|2764.25|2756.95|2760.45|2753.15|35
1733978810000|2024-12-12 04:46:50|2763.51|2756.21|2760.34|2753.04|2763.51|2756.21|2760.25|2752.95|39
1733978820000|2024-12-12 04:47:00|2760.3|2753|2760.75|2753.45|2761.57|2754.27|2760.1|2752.8|36
1733978830000|2024-12-12 04:47:10|2760.52|2753.22|2759.55|2752.25|2760.52|2753.22|2759.34|2752.04|30
1733978840000|2024-12-12 04:47:20|2759.5|2752.2|2770.45|2763.15|2771.34|2764.04|2759.45|2752.15|37
1733978850000|2024-12-12 04:47:30|2770.53|2763.23|2774.79|2767.49|2776.27|2768.97|2770.14|2762.84|36
1733978860000|2024-12-12 04:47:40|2774.89|2767.59|2784.08|2776.78|2784.9|2777.6|2774.57|2767.27|37
1733978870000|2024-12-12 04:47:50|2784.6|2777.3|2780.15|2772.85|2786.05|2778.75|2777.28|2769.98|40
1733978880000|2024-12-12 04:48:00|2780.58|2773.28|2784.88|2777.58|2784.88|2777.58|2779.55|2772.25|38
1733978890000|2024-12-12 04:48:10|2784.87|2777.57|2782.85|2775.55|2788.04|2780.74|2782.25|2774.95|35
1733978900000|2024-12-12 04:48:20|2782.9|2775.6|2777.98|2770.68|2782.9|2775.6|2777.5|2770.2|32
1733978910000|2024-12-12 04:48:30|2779.6|2772.3|2776.48|2769.18|2780.03|2772.73|2776.48|2769.18|37
1733978920000|2024-12-12 04:48:40|2776.38|2769.08|2778.25|2770.95|2779.75|2772.45|2776.14|2768.84|39
1733978930000|2024-12-12 04:48:50|2778.1|2770.8|2776.09|2768.79|2779.3|2772|2775.15|2767.85|39
1733978940000|2024-12-12 04:49:00|2776.05|2768.75|2776.79|2769.49|2777.15|2769.85|2775.13|2767.83|37
1733978950000|2024-12-12 04:49:10|2776.65|2769.35|2782.75|2775.45|2783.18|2775.88|2776.41|2769.11|38
1733978960000|2024-12-12 04:49:20|2782.63|2775.33|2781.25|2773.95|2782.63|2775.33|2779.65|2772.35|36
1733978970000|2024-12-12 04:49:30|2781.1|2773.8|2781.35|2774.05|2782.05|2774.75|2780.14|2772.84|35
1733978980000|2024-12-12 04:49:40|2781.71|2774.41|2785.05|2777.75|2785.1|2777.8|2781.63|2774.33|37
1733978990000|2024-12-12 04:49:50|2784.8|2777.5|2784.9|2777.6|2785.02|2777.72|2783.66|2776.36|39
1733979000000|2024-12-12 04:50:00|2785.08|2777.78|2790.21|2782.91|2790.7|2783.4|2784.67|2777.37|37
1733979010000|2024-12-12 04:50:10|2789.91|2782.61|2794.9|2787.6|2796.35|2789.05|2789.91|2782.61|39
1733979020000|2024-12-12 04:50:20|2794.65|2787.35|2794.15|2786.85|2798.9|2791.6|2794|2786.7|38
1733979030000|2024-12-12 04:50:30|2794|2786.7|2798.25|2790.95|2799.1|2791.8|2792.95|2785.65|37
1733979040000|2024-12-12 04:50:40|2798.15|2790.85|2795.4|2788.1|2798.25|2790.95|2794.4|2787.1|38
1733979050000|2024-12-12 04:50:50|2795.45|2788.15|2798.6|2791.3|2799.2|2791.9|2794.99|2787.69|35
1733979060000|2024-12-12 04:51:00|2798.4|2791.1|2800.56|2793.26|2801.1|2793.8|2798.27|2790.97|37
1733979070000|2024-12-12 04:51:10|2800.44|2793.14|2802.18|2794.88|2802.85|2795.55|2799.47|2792.17|39
1733979080000|2024-12-12 04:51:20|2801.97|2794.67|2794.8|2787.5|2801.97|2794.67|2794.3|2787|37
1733979090000|2024-12-12 04:51:30|2794.33|2787.03|2795.3|2788|2798.95|2791.65|2793.7|2786.4|37
1733979100000|2024-12-12 04:51:40|2795.19|2787.89|2804.97|2797.67|2804.97|2797.67|2794.1|2786.8|38
1733979110000|2024-12-12 04:51:50|2805.04|2797.74|2802.19|2794.89|2805.15|2797.85|2800.27|2792.97|39
1733979120000|2024-12-12 04:52:00|2802.24|2794.94|2796.75|2789.45|2802.53|2795.23|2796.75|2789.45|39
1733979130000|2024-12-12 04:52:10|2796.55|2789.25|2794.69|2787.39|2796.55|2789.25|2794.15|2786.85|37
1733979140000|2024-12-12 04:52:20|2794.6|2787.3|2792.98|2785.68|2794.65|2787.35|2792.3|2785|35
1733979150000|2024-12-12 04:52:30|2793.1|2785.8|2789.85|2782.55|2793.1|2785.8|2789.85|2782.55|27
1733979160000|2024-12-12 04:52:40|2789.95|2782.65|2791.05|2783.75|2792.1|2784.8|2789.95|2782.65|31
1733979170000|2024-12-12 04:52:50|2790.93|2783.63|2786.67|2779.37|2791.95|2784.65|2786.67|2779.37|39
1733979180000|2024-12-12 04:53:00|2786.58|2779.28|2781.2|2773.9|2786.58|2779.28|2781.2|2773.9|35
1733979190000|2024-12-12 04:53:10|2781.3|2774|2779.95|2772.65|2782.28|2774.98|2779.85|2772.55|36
1733979200000|2024-12-12 04:53:20|2780|2772.7|2779.15|2771.85|2780.1|2772.8|2779.15|2771.85|23
1733979210000|2024-12-12 04:53:30|2777.25|2769.95|2774.45|2767.15|2777.25|2769.95|2774.45|2767.15|11
1733979220000|2024-12-12 04:53:40|2774.75|2767.45|2776.93|2769.63|2776.93|2769.63|2773.1|2765.8|25
1733979230000|2024-12-12 04:53:50|2777.16|2769.86|2773.3|2766|2777.6|2770.3|2773|2765.7|38
1733979240000|2024-12-12 04:54:00|2773.5|2766.2|2794.3|2787|2794.3|2787|2773.5|2766.2|37
1733979250000|2024-12-12 04:54:10|2794.25|2786.95|2796.75|2789.45|2796.76|2789.46|2790.95|2783.65|39
1733979260000|2024-12-12 04:54:20|2796.9|2789.6|2800.8|2793.5|2801.3|2794|2796.38|2789.08|31
1733979270000|2024-12-12 04:54:30|2800.65|2793.35|2804.15|2796.85|2804.15|2796.85|2800.15|2792.85|34
1733979280000|2024-12-12 04:54:40|2804.1|2796.8|2811.85|2804.55|2811.85|2804.55|2803.95|2796.65|37
1733979290000|2024-12-12 04:54:50|2812|2804.7|2813.4|2806.1|2814.46|2807.16|2810.75|2803.45|39
1733979300000|2024-12-12 04:55:00|2814.08|2806.78|2809.29|2801.99|2815.93|2808.63|2807.1|2799.8|37
1733979310000|2024-12-12 04:55:10|2809.14|2801.84|2808.09|2800.79|2809.75|2802.45|2805.65|2798.35|35
1733979320000|2024-12-12 04:55:20|2808.08|2800.78|2809.27|2801.97|2811.51|2804.21|2806.37|2799.07|36
1733979330000|2024-12-12 04:55:30|2809.3|2802|2807.9|2800.6|2810.43|2803.13|2806.74|2799.44|34
1733979340000|2024-12-12 04:55:40|2807.95|2800.65|2812.49|2805.19|2812.49|2805.19|2807.35|2800.05|34
1733979350000|2024-12-12 04:55:50|2812.46|2805.16|2811.02|2803.72|2813.95|2806.65|2810.18|2802.88|39
1733979360000|2024-12-12 04:56:00|2810.8|2803.5|2805.34|2798.04|2810.8|2803.5|2805.26|2797.96|35
1733979370000|2024-12-12 04:56:10|2805.45|2798.15|2805.9|2798.6|2807.15|2799.85|2805.15|2797.85|35
1733979380000|2024-12-12 04:56:20|2805.75|2798.45|2804.99|2797.69|2806.1|2798.8|2804.3|2797|36
1733979390000|2024-12-12 04:56:30|2805.05|2797.75|2803.9|2796.6|2806.14|2798.84|2803.9|2796.6|32
1733979400000|2024-12-12 04:56:40|2804.33|2797.03|2803.9|2796.6|2805.51|2798.21|2803.75|2796.45|30
1733979410000|2024-12-12 04:56:50|2804|2796.7|2801.4|2794.1|2804.15|2796.85|2798.33|2791.03|37
1733979420000|2024-12-12 04:57:00|2801.35|2794.05|2797.18|2789.88|2801.35|2794.05|2797.18|2789.88|29
1733979430000|2024-12-12 04:57:10|2797.23|2789.93|2795.08|2787.78|2797.98|2790.68|2794.85|2787.55|34
1733979440000|2024-12-12 04:57:20|2795.15|2787.85|2800.7|2793.4|2800.7|2793.4|2794.05|2786.75|36
1733979450000|2024-12-12 04:57:30|2800.55|2793.25|2797.35|2790.05|2800.65|2793.35|2796.55|2789.25|33
1733979460000|2024-12-12 04:57:40|2797.4|2790.1|2799.78|2792.48|2799.95|2792.65|2797.4|2790.1|36
1733979470000|2024-12-12 04:57:50|2799.75|2792.45|2803.69|2796.39|2803.69|2796.39|2799|2791.7|35
1733979480000|2024-12-12 04:58:00|2803.35|2796.05|2807.6|2800.3|2807.6|2800.3|2803.35|2796.05|39
1733979490000|2024-12-12 04:58:10|2807.95|2800.65|2819.95|2812.65|2820.75|2813.45|2807.62|2800.32|40
1733979500000|2024-12-12 04:58:20|2820.6|2813.3|2822.73|2815.43|2822.9|2815.6|2818.95|2811.65|35
1733979510000|2024-12-12 04:58:30|2821.91|2814.61|2822.8|2815.5|2823.94|2816.64|2821.91|2814.61|38
1733979520000|2024-12-12 04:58:40|2822.75|2815.45|2825.95|2818.65|2825.95|2818.65|2822.75|2815.45|36
1733979530000|2024-12-12 04:58:50|2826.4|2819.1|2827.39|2820.09|2830.5|2823.2|2826.2|2818.9|38
1733979540000|2024-12-12 04:59:00|2827.29|2819.99|2829.3|2822|2830.75|2823.45|2825.7|2818.4|37
1733979550000|2024-12-12 04:59:10|2829.1|2821.8|2829.1|2821.8|2830.87|2823.57|2828.85|2821.55|36
1733979560000|2024-12-12 04:59:20|2828.95|2821.65|2824.5|2817.2|2828.95|2821.65|2823.84|2816.54|38
1733979570000|2024-12-12 04:59:30|2824.73|2817.43|2827.4|2820.1|2828.18|2820.88|2824.73|2817.43|38
1733979580000|2024-12-12 04:59:40|2827.25|2819.95|2832.85|2825.55|2832.85|2825.55|2827.15|2819.85|37
1733979590000|2024-12-12 04:59:50|2832.35|2825.05|2826.15|2818.85|2832.91|2825.61|2826.15|2818.85|40
1733979600000|2024-12-12 05:00:00|2826.71|2819.41|2827.74|2820.44|2829.25|2821.95|2825.68|2818.38|40
1733979610000|2024-12-12 05:00:10|2827.55|2820.25|2831.9|2824.6|2834.15|2826.85|2827.18|2819.88|35
1733979620000|2024-12-12 05:00:20|2831.5|2824.2|2827.15|2819.85|2831.82|2824.52|2826.27|2818.97|39
1733979630000|2024-12-12 05:00:30|2828.98|2821.68|2833.91|2826.61|2833.91|2826.61|2827.55|2820.25|40
1733979640000|2024-12-12 05:00:40|2833.94|2826.64|2835.77|2828.47|2836.5|2829.2|2833.38|2826.08|31
1733979650000|2024-12-12 05:00:50|2835.95|2828.65|2833.05|2825.75|2836|2828.7|2830.77|2823.47|38
1733979660000|2024-12-12 05:01:00|2832.7|2825.4|2825.83|2818.53|2833.6|2826.3|2825.83|2818.53|40
1733979670000|2024-12-12 05:01:10|2825.5|2818.2|2819.7|2812.4|2825.5|2818.2|2819.55|2812.25|39
1733979680000|2024-12-12 05:01:20|2819.36|2812.06|2818.4|2811.1|2820.3|2813|2817.2|2809.9|37
1733979690000|2024-12-12 05:01:30|2818.3|2811|2820.67|2813.37|2820.81|2813.51|2817.65|2810.35|40
1733979700000|2024-12-12 05:01:40|2820.69|2813.39|2825.43|2818.13|2829.76|2822.46|2820.65|2813.35|39
1733979710000|2024-12-12 05:01:50|2825.34|2818.04|2825.65|2818.35|2825.65|2818.35|2821.6|2814.3|35
1733979720000|2024-12-12 05:02:00|2825.85|2818.55|2820.2|2812.9|2825.85|2818.55|2820.2|2812.9|40
1733979730000|2024-12-12 05:02:10|2820.5|2813.2|2820.68|2813.38|2823.2|2815.9|2819.5|2812.2|40
1733979740000|2024-12-12 05:02:20|2820.67|2813.37|2818.5|2811.2|2820.99|2813.69|2818.5|2811.2|39
1733979750000|2024-12-12 05:02:30|2817.95|2810.65|2817.65|2810.35|2817.95|2810.65|2815.25|2807.95|37
1733979760000|2024-12-12 05:02:40|2817.66|2810.36|2817.83|2810.53|2820.15|2812.85|2817.25|2809.95|29
1733979770000|2024-12-12 05:02:50|2817.82|2810.52|2820.4|2813.1|2820.7|2813.4|2817.78|2810.48|36
1733979780000|2024-12-12 05:03:00|2820.25|2812.95|2820.76|2813.46|2825.39|2818.09|2820.2|2812.9|39
1733979790000|2024-12-12 05:03:10|2820.35|2813.05|2820|2812.7|2820.85|2813.55|2819.15|2811.85|39
1733979800000|2024-12-12 05:03:20|2819.7|2812.4|2817.35|2810.05|2819.7|2812.4|2815.65|2808.35|36
1733979810000|2024-12-12 05:03:30|2817.8|2810.5|2816.73|2809.43|2819.3|2812|2815.62|2808.32|39
1733979820000|2024-12-12 05:03:40|2816.76|2809.46|2818.73|2811.43|2819.14|2811.84|2816.7|2809.4|38
1733979830000|2024-12-12 05:03:50|2818.45|2811.15|2816.88|2809.58|2818.9|2811.6|2815.4|2808.1|39
1733979840000|2024-12-12 05:04:00|2816.83|2809.53|2818.95|2811.65|2819.15|2811.85|2816.75|2809.45|39
1733979850000|2024-12-12 05:04:10|2819.24|2811.94|2814.7|2807.4|2819.9|2812.6|2814.7|2807.4|36
1733979860000|2024-12-12 05:04:20|2813.63|2806.33|2815.05|2807.75|2816.5|2809.2|2813.63|2806.33|39
1733979870000|2024-12-12 05:04:30|2815.63|2808.33|2819.2|2811.9|2820.24|2812.94|2815.55|2808.25|39
1733979880000|2024-12-12 05:04:40|2819.3|2812|2815.4|2808.1|2819.3|2812|2813.88|2806.58|38
1733979890000|2024-12-12 05:04:50|2815.18|2807.88|2814.4|2807.1|2816.71|2809.41|2814.15|2806.85|34
1733979900000|2024-12-12 05:05:00|2814.5|2807.2|2820.11|2812.81|2821.1|2813.8|2814.15|2806.85|40
1733979910000|2024-12-12 05:05:10|2819.92|2812.62|2823.57|2816.27|2823.7|2816.4|2815.97|2808.67|38
1733979920000|2024-12-12 05:05:20|2823.15|2815.85|2820.79|2813.49|2824.1|2816.8|2820.13|2812.83|34
1733979930000|2024-12-12 05:05:30|2820.68|2813.38|2819.38|2812.08|2822.18|2814.88|2819.01|2811.71|38
1733979940000|2024-12-12 05:05:40|2819.2|2811.9|2819.15|2811.85|2820.5|2813.2|2818.45|2811.15|36
1733979950000|2024-12-12 05:05:50|2819|2811.7|2822.77|2815.47|2822.83|2815.53|2818.8|2811.5|37
1733979960000|2024-12-12 05:06:00|2821.76|2814.46|2832|2824.7|2832|2824.7|2821.34|2814.04|38
1733979970000|2024-12-12 05:06:10|2832.3|2825|2835.78|2828.48|2837.03|2829.73|2831.9|2824.6|38
1733979980000|2024-12-12 05:06:20|2835.68|2828.38|2838.13|2830.83|2838.13|2830.83|2831.15|2823.85|40
1733979990000|2024-12-12 05:06:30|2838.15|2830.85|2833.95|2826.65|2838.8|2831.5|2833.6|2826.3|38
1733980000000|2024-12-12 05:06:40|2834.65|2827.35|2833.61|2826.31|2835|2827.7|2833.12|2825.82|38
1733980010000|2024-12-12 05:06:50|2833.03|2825.73|2833.5|2826.2|2834.79|2827.49|2832.15|2824.85|38
1733980020000|2024-12-12 05:07:00|2833.35|2826.05|2839.13|2831.83|2839.13|2831.83|2833.1|2825.8|37
1733980030000|2024-12-12 05:07:10|2839.23|2831.93|2841.73|2834.43|2842.17|2834.87|2839.23|2831.93|38
1733980040000|2024-12-12 05:07:20|2841.83|2834.53|2841.05|2833.75|2842.13|2834.83|2840.3|2833|38
1733980050000|2024-12-12 05:07:30|2840.8|2833.5|2838.95|2831.65|2840.92|2833.62|2838.01|2830.71|36
1733980060000|2024-12-12 05:07:40|2838.65|2831.35|2840.53|2833.23|2841.07|2833.77|2837.85|2830.55|30
1733980070000|2024-12-12 05:07:50|2839.65|2832.35|2836.84|2829.54|2839.87|2832.57|2836.55|2829.25|37
1733980080000|2024-12-12 05:08:00|2836.88|2829.58|2844.65|2837.35|2844.65|2837.35|2836.88|2829.58|31
1733980090000|2024-12-12 05:08:10|2844.03|2836.73|2845.73|2838.43|2845.9|2838.6|2843.8|2836.5|33
1733980100000|2024-12-12 05:08:20|2845.93|2838.63|2844.65|2837.35|2846.2|2838.9|2844.45|2837.15|35
1733980110000|2024-12-12 05:08:30|2844.45|2837.15|2842.73|2835.43|2845|2837.7|2840.5|2833.2|36
1733980120000|2024-12-12 05:08:40|2842.79|2835.49|2839.38|2832.08|2843.61|2836.31|2839.38|2832.08|38
1733980130000|2024-12-12 05:08:50|2839.7|2832.4|2839.69|2832.39|2839.7|2832.4|2837.6|2830.3|38
1733980140000|2024-12-12 05:09:00|2839.11|2831.81|2834.15|2826.85|2839.14|2831.84|2833.74|2826.44|40
1733980150000|2024-12-12 05:09:10|2834.05|2826.75|2832.87|2825.57|2834.35|2827.05|2831.25|2823.95|38
1733980160000|2024-12-12 05:09:20|2833|2825.7|2833.65|2826.35|2834.05|2826.75|2831.7|2824.4|38
1733980170000|2024-12-12 05:09:30|2834.23|2826.93|2836.58|2829.28|2838.8|2831.5|2832.65|2825.35|38
1733980180000|2024-12-12 05:09:40|2836.67|2829.37|2834.92|2827.62|2836.67|2829.37|2834.64|2827.34|39
1733980190000|2024-12-12 05:09:50|2834.75|2827.45|2832.33|2825.03|2834.75|2827.45|2831.31|2824.01|35
1733980200000|2024-12-12 05:10:00|2832.35|2825.05|2835.26|2827.96|2835.26|2827.96|2832.35|2825.05|36
1733980210000|2024-12-12 05:10:10|2833.85|2826.55|2835.87|2828.57|2837.15|2829.85|2833.75|2826.45|36
1733980220000|2024-12-12 05:10:20|2835.88|2828.58|2834.93|2827.63|2835.94|2828.64|2832|2824.7|36
1733980230000|2024-12-12 05:10:30|2834.96|2827.66|2833|2825.7|2835.15|2827.85|2832.18|2824.88|39
1733980240000|2024-12-12 05:10:40|2833.63|2826.33|2839.95|2832.65|2840.76|2833.46|2833.63|2826.33|39
1733980250000|2024-12-12 05:10:50|2839.98|2832.68|2837.08|2829.78|2841.35|2834.05|2837.08|2829.78|39
1733980260000|2024-12-12 05:11:00|2837.2|2829.9|2838.25|2830.95|2838.9|2831.6|2836.75|2829.45|34
1733980270000|2024-12-12 05:11:10|2837.82|2830.52|2837.1|2829.8|2838|2830.7|2836.29|2828.99|36
1733980280000|2024-12-12 05:11:20|2837.51|2830.21|2837.99|2830.69|2838.01|2830.71|2836.4|2829.1|36
1733980290000|2024-12-12 05:11:30|2837.94|2830.64|2836.75|2829.45|2838.4|2831.1|2836.05|2828.75|38
1733980300000|2024-12-12 05:11:40|2836.91|2829.61|2829.69|2822.39|2836.91|2829.61|2829.4|2822.1|36
1733980310000|2024-12-12 05:11:50|2829.57|2822.27|2823.31|2816.01|2829.9|2822.6|2822.28|2814.98|39
1733980320000|2024-12-12 05:12:00|2823.7|2816.4|2832.68|2825.38|2832.9|2825.6|2823.5|2816.2|37
1733980330000|2024-12-12 05:12:10|2832.65|2825.35|2833.09|2825.79|2835.05|2827.75|2831.59|2824.29|38
1733980340000|2024-12-12 05:12:20|2832.94|2825.64|2833.5|2826.2|2835.05|2827.75|2832.7|2825.4|37
1733980350000|2024-12-12 05:12:30|2833.34|2826.04|2831.65|2824.35|2834.05|2826.75|2830.05|2822.75|38
1733980360000|2024-12-12 05:12:40|2831.54|2824.24|2831.85|2824.55|2832.79|2825.49|2831.35|2824.05|39
1733980370000|2024-12-12 05:12:50|2832.05|2824.75|2834.7|2827.4|2834.85|2827.55|2832.05|2824.75|38
1733980380000|2024-12-12 05:13:00|2835.2|2827.9|2835.95|2828.65|2835.95|2828.65|2833.13|2825.83|38
1733980390000|2024-12-12 05:13:10|2835.73|2828.43|2835.02|2827.72|2837.45|2830.15|2834.1|2826.8|40
1733980400000|2024-12-12 05:13:20|2834.48|2827.18|2837.73|2830.43|2838.4|2831.1|2834.35|2827.05|37
1733980410000|2024-12-12 05:13:30|2837.64|2830.34|2836.67|2829.37|2837.73|2830.43|2835.4|2828.1|38
1733980420000|2024-12-12 05:13:40|2836.7|2829.4|2835.66|2828.36|2837.84|2830.54|2834.85|2827.55|38
1733980430000|2024-12-12 05:13:50|2835.45|2828.15|2838.91|2831.61|2839.7|2832.4|2835.45|2828.15|37
1733980440000|2024-12-12 05:14:00|2838.51|2831.21|2841|2833.7|2841.35|2834.05|2838.45|2831.15|38
1733980450000|2024-12-12 05:14:10|2841.15|2833.85|2840.15|2832.85|2841.8|2834.5|2839.75|2832.45|35
1733980460000|2024-12-12 05:14:20|2840.63|2833.33|2840.6|2833.3|2841.38|2834.08|2840.32|2833.02|35
1733980470000|2024-12-12 05:14:30|2841.75|2834.45|2841.78|2834.48|2841.96|2834.66|2840.8|2833.5|26
1733980480000|2024-12-12 05:14:40|2841.77|2834.47|2841.1|2833.8|2842.83|2835.53|2840.75|2833.45|31
1733980490000|2024-12-12 05:14:50|2841.12|2833.82|2842.82|2835.52|2842.82|2835.52|2841.12|2833.82|34
1733980500000|2024-12-12 05:15:00|2841.72|2834.42|2848.75|2841.45|2849.9|2842.6|2840.1|2832.8|34
1733980510000|2024-12-12 05:15:10|2849.9|2842.6|2844.05|2836.75|2850.04|2842.74|2843.56|2836.26|38
1733980520000|2024-12-12 05:15:20|2843.36|2836.06|2843.76|2836.46|2844.91|2837.61|2841.55|2834.25|36
1733980530000|2024-12-12 05:15:30|2845.35|2838.05|2846.15|2838.85|2846.15|2838.85|2842.44|2835.14|35
1733980540000|2024-12-12 05:15:40|2846.11|2838.81|2847.3|2840|2851.15|2843.85|2846.05|2838.75|38
1733980550000|2024-12-12 05:15:50|2846.86|2839.56|2854.8|2847.5|2855.2|2847.9|2846.4|2839.1|38
1733980560000|2024-12-12 05:16:00|2855.15|2847.85|2852.21|2844.91|2855.64|2848.34|2851.35|2844.05|37
1733980570000|2024-12-12 05:16:10|2852.08|2844.78|2849.98|2842.68|2853.27|2845.97|2849.93|2842.63|38
1733980580000|2024-12-12 05:16:20|2849.03|2841.73|2844.2|2836.9|2849.03|2841.73|2841.75|2834.45|40
1733980590000|2024-12-12 05:16:30|2844.1|2836.8|2845.08|2837.78|2845.25|2837.95|2843.28|2835.98|38
1733980600000|2024-12-12 05:16:40|2846.75|2839.45|2848.39|2841.09|2849.7|2842.4|2844.96|2837.66|40
1733980610000|2024-12-12 05:16:50|2848.1|2840.8|2844.13|2836.83|2848.91|2841.61|2844.13|2836.83|40
1733980620000|2024-12-12 05:17:00|2843.8|2836.5|2845.94|2838.64|2848.35|2841.05|2843.25|2835.95|38
1733980630000|2024-12-12 05:17:10|2845.3|2838|2846.8|2839.5|2846.9|2839.6|2844.15|2836.85|36
1733980640000|2024-12-12 05:17:20|2846.75|2839.45|2846.4|2839.1|2846.85|2839.55|2844.4|2837.1|38
1733980650000|2024-12-12 05:17:30|2846.2|2838.9|2844.57|2837.27|2846.7|2839.4|2843.55|2836.25|37
1733980660000|2024-12-12 05:17:40|2844.64|2837.34|2846.35|2839.05|2846.6|2839.3|2842.84|2835.54|32
1733980670000|2024-12-12 05:17:50|2846.38|2839.08|2850.5|2843.2|2850.8|2843.5|2846.1|2838.8|39
1733980680000|2024-12-12 05:18:00|2850.9|2843.6|2853.47|2846.17|2855.44|2848.14|2850.85|2843.55|40
1733980690000|2024-12-12 05:18:10|2853.32|2846.02|2852.13|2844.83|2853.98|2846.68|2851|2843.7|38
1733980700000|2024-12-12 05:18:20|2851.99|2844.69|2854.64|2847.34|2856.25|2848.95|2851.9|2844.6|37
1733980710000|2024-12-12 05:18:30|2854.3|2847|2855.63|2848.33|2856.15|2848.85|2854.3|2847|37
1733980720000|2024-12-12 05:18:40|2855.64|2848.34|2854.4|2847.1|2856.18|2848.88|2852.71|2845.41|38
1733980730000|2024-12-12 05:18:50|2854.5|2847.2|2854.52|2847.22|2856|2848.7|2854.28|2846.98|39
1733980740000|2024-12-12 05:19:00|2854.84|2847.54|2853.97|2846.67|2854.85|2847.55|2853.06|2845.76|37
1733980750000|2024-12-12 05:19:10|2853.87|2846.57|2853.94|2846.64|2854.44|2847.14|2851.23|2843.93|37
1733980760000|2024-12-12 05:19:20|2853.68|2846.38|2855.69|2848.39|2855.88|2848.58|2853.68|2846.38|37
1733980770000|2024-12-12 05:19:30|2855.46|2848.16|2854.85|2847.55|2855.74|2848.44|2851.75|2844.45|37
1733980780000|2024-12-12 05:19:40|2854.67|2847.37|2855.44|2843.94|2856.17|2847.78|2853.9|2842.65|40
1733980790000|2024-12-12 05:19:50|2855.5|2844|2856.5|2845|2856.55|2845.05|2853.52|2842.02|38
1733980800000|2024-12-12 05:20:00|2855.87|2844.37|2857.3|2845.8|2857.45|2845.95|2853.87|2842.37|37
1733980810000|2024-12-12 05:20:10|2857.14|2845.64|2866.85|2855.35|2867.05|2855.55|2856.8|2845.3|34
1733980820000|2024-12-12 05:20:20|2866.87|2855.37|2868.15|2856.65|2868.8|2857.3|2865.25|2853.75|37
1733980830000|2024-12-12 05:20:30|2868.71|2857.21|2865.88|2854.38|2870.81|2859.31|2863.95|2852.45|38
1733980840000|2024-12-12 05:20:40|2866.17|2854.67|2869.07|2857.57|2870.1|2858.6|2865.4|2853.9|31
1733980850000|2024-12-12 05:20:50|2870.25|2858.75|2871.75|2860.25|2872.15|2860.65|2867.7|2856.2|37
1733980860000|2024-12-12 05:21:00|2872.75|2861.25|2869.71|2858.21|2872.75|2861.25|2869.71|2858.21|40
1733980870000|2024-12-12 05:21:10|2869.77|2858.27|2870.65|2859.15|2870.9|2859.4|2868.7|2857.2|39
1733980880000|2024-12-12 05:21:20|2871.76|2860.26|2873.25|2861.75|2873.76|2862.26|2870.55|2859.05|34
1733980890000|2024-12-12 05:21:30|2873.85|2862.35|2874.16|2862.66|2874.92|2863.42|2873.45|2861.95|34
1733980900000|2024-12-12 05:21:40|2874.2|2862.7|2876.18|2864.68|2876.35|2864.85|2873.84|2862.34|36
1733980910000|2024-12-12 05:21:50|2876.15|2864.65|2875.9|2864.4|2876.6|2865.1|2874.5|2863|37
1733980920000|2024-12-12 05:22:00|2876.18|2864.68|2877.56|2866.06|2879.45|2867.95|2876.18|2864.68|39
1733980930000|2024-12-12 05:22:10|2877.9|2866.4|2878.3|2866.8|2878.5|2867|2875.93|2864.43|37
1733980940000|2024-12-12 05:22:20|2878.5|2867|2882.2|2870.7|2882.2|2870.7|2877.03|2865.53|37
1733980950000|2024-12-12 05:22:30|2881.6|2870.1|2882.2|2870.7|2883.21|2871.71|2880.74|2869.24|36
1733980960000|2024-12-12 05:22:40|2882.23|2870.73|2882.94|2871.44|2883.4|2871.9|2882.23|2870.73|36
1733980970000|2024-12-12 05:22:50|2883.05|2871.55|2881.55|2870.05|2883.05|2871.55|2879.42|2867.92|37
1733980980000|2024-12-12 05:23:00|2881.7|2870.2|2881.15|2869.65|2884.8|2873.3|2881.1|2869.6|38
1733980990000|2024-12-12 05:23:10|2882.21|2870.71|2881.5|2870|2884.7|2873.2|2881.5|2870|38
1733981000000|2024-12-12 05:23:20|2881.7|2870.2|2880.9|2869.4|2881.7|2870.2|2879.9|2868.4|38
1733981010000|2024-12-12 05:23:30|2881.1|2869.6|2882.03|2870.53|2882.35|2870.85|2880.87|2869.37|36
1733981020000|2024-12-12 05:23:40|2882.9|2871.4|2879.5|2868|2883.02|2871.52|2879.5|2868|39
1733981030000|2024-12-12 05:23:50|2879.8|2868.3|2876.85|2865.35|2879.8|2868.3|2876.15|2864.65|39
1733981040000|2024-12-12 05:24:00|2876.98|2865.48|2877.85|2866.35|2879.9|2868.4|2876.6|2865.1|37
1733981050000|2024-12-12 05:24:10|2877.83|2866.33|2874.08|2862.58|2877.86|2866.36|2870.5|2859|39
1733981060000|2024-12-12 05:24:20|2873.73|2862.23|2871.53|2860.03|2873.73|2862.23|2869.45|2857.95|39
1733981070000|2024-12-12 05:24:30|2873.05|2861.55|2877.9|2866.4|2880|2868.5|2872.7|2861.2|38
1733981080000|2024-12-12 05:24:40|2877.6|2866.1|2876.4|2864.9|2877.77|2866.27|2875.16|2863.66|40
1733981090000|2024-12-12 05:24:50|2876.5|2865|2876.45|2864.95|2876.85|2865.35|2874.35|2862.85|37
1733981100000|2024-12-12 05:25:00|2876.83|2865.33|2881.7|2870.2|2881.99|2870.49|2876.8|2865.3|39
1733981110000|2024-12-12 05:25:10|2882.13|2870.63|2883.14|2871.64|2883.68|2872.18|2881.92|2870.42|37
1733981120000|2024-12-12 05:25:20|2883.08|2871.58|2884.23|2872.73|2884.94|2873.44|2882.82|2871.32|36
1733981130000|2024-12-12 05:25:30|2884.55|2873.05|2887.32|2875.82|2888.76|2877.26|2884.55|2873.05|38
1733981140000|2024-12-12 05:25:40|2888.25|2876.75|2887.25|2875.75|2889.05|2877.55|2887.05|2875.55|39
1733981150000|2024-12-12 05:25:50|2887.76|2876.26|2886.35|2874.85|2888.12|2876.62|2886.01|2874.51|34
1733981160000|2024-12-12 05:26:00|2885.34|2873.84|2888|2876.5|2888.41|2876.91|2885.05|2873.55|38
1733981170000|2024-12-12 05:26:10|2888.3|2876.8|2888.04|2876.54|2888.3|2876.8|2886.15|2874.65|34
1733981180000|2024-12-12 05:26:20|2888.15|2876.65|2890.75|2879.25|2891.81|2880.31|2887.2|2875.7|39
1733981190000|2024-12-12 05:26:30|2891.7|2880.2|2891.3|2879.8|2892.19|2880.69|2890.8|2879.3|34
1733981200000|2024-12-12 05:26:40|2890.75|2879.25|2891.5|2880|2891.85|2880.35|2889.5|2878|39
1733981210000|2024-12-12 05:26:50|2891.4|2879.9|2894.35|2882.85|2896.2|2884.7|2890.4|2878.9|34
1733981220000|2024-12-12 05:27:00|2894.2|2882.7|2890.45|2878.95|2894.9|2883.4|2888|2876.5|39
1733981230000|2024-12-12 05:27:10|2890.25|2878.75|2894.4|2882.9|2894.4|2882.9|2889.15|2877.65|36
1733981240000|2024-12-12 05:27:20|2895.02|2883.52|2893.07|2881.57|2897.25|2885.75|2893.07|2881.57|38
1733981250000|2024-12-12 05:27:30|2892.59|2881.09|2897.07|2885.57|2898.15|2886.65|2892.35|2880.85|38
1733981260000|2024-12-12 05:27:40|2897.2|2885.7|2899.4|2887.9|2899.4|2887.9|2896.3|2884.8|37
1733981270000|2024-12-12 05:27:50|2899.33|2887.83|2898.9|2887.4|2901.95|2890.45|2898.81|2887.31|37
1733981280000|2024-12-12 05:28:00|2899.11|2887.61|2902.2|2890.7|2904|2892.5|2899|2887.5|37
1733981290000|2024-12-12 05:28:10|2902.75|2891.25|2903.22|2891.72|2904.35|2892.85|2902.45|2890.95|33
1733981300000|2024-12-12 05:28:20|2904.08|2892.58|2904.45|2892.95|2905.36|2893.86|2903.57|2892.07|38
1733981310000|2024-12-12 05:28:30|2904.5|2893|2903.8|2892.3|2905.6|2894.1|2903.74|2892.24|36
1733981320000|2024-12-12 05:28:40|2903.32|2891.82|2897.4|2885.9|2903.32|2891.82|2896.88|2885.38|40
1733981330000|2024-12-12 05:28:50|2897.3|2885.8|2901.61|2890.11|2901.61|2890.11|2896.3|2884.8|37
1733981340000|2024-12-12 05:29:00|2902.21|2890.71|2898.65|2887.15|2902.21|2890.71|2898.43|2886.93|38
1733981350000|2024-12-12 05:29:10|2898.74|2887.24|2899.43|2887.93|2900.45|2888.95|2898.48|2886.98|33
1733981360000|2024-12-12 05:29:20|2898.43|2886.93|2892.3|2880.8|2898.5|2887|2891.7|2880.2|38
1733981370000|2024-12-12 05:29:30|2893.4|2881.9|2897.5|2886|2897.6|2886.1|2892.38|2880.88|37
1733981380000|2024-12-12 05:29:40|2898.12|2886.62|2895.65|2884.15|2899.25|2887.75|2894.7|2883.2|38
1733981390000|2024-12-12 05:29:50|2895.75|2884.25|2892.15|2880.65|2895.9|2884.4|2892.15|2880.65|40
1733981400000|2024-12-12 05:30:00|2891.8|2880.3|2890.9|2879.4|2892.75|2881.25|2888.55|2877.05|36
1733981410000|2024-12-12 05:30:10|2891.11|2879.61|2896.15|2884.65|2896.15|2884.65|2890.75|2879.25|38
1733981420000|2024-12-12 05:30:20|2897.9|2886.4|2895.55|2884.05|2898.37|2886.87|2893.3|2881.8|39
1733981430000|2024-12-12 05:30:30|2895.45|2883.95|2895.6|2884.1|2896.37|2884.87|2893.13|2881.63|39
1733981440000|2024-12-12 05:30:40|2895.37|2883.87|2897.5|2886|2900.44|2888.94|2895.37|2883.87|37
1733981450000|2024-12-12 05:30:50|2898.39|2886.89|2904.25|2892.75|2904.25|2892.75|2898.39|2886.89|35
1733981460000|2024-12-12 05:31:00|2904.45|2892.95|2903.35|2891.85|2905.34|2893.84|2902.15|2890.65|36
1733981470000|2024-12-12 05:31:10|2903.25|2891.75|2896.53|2885.03|2903.34|2891.84|2896.53|2885.03|37
1733981480000|2024-12-12 05:31:20|2896.4|2884.9|2892.1|2880.6|2897.25|2885.75|2891.22|2879.72|40
1733981490000|2024-12-12 05:31:30|2892.65|2881.15|2891.2|2879.7|2895|2883.5|2891.07|2879.57|38
1733981500000|2024-12-12 05:31:40|2890.95|2879.45|2892.48|2880.98|2892.48|2880.98|2888.37|2876.87|39
1733981510000|2024-12-12 05:31:50|2892.83|2881.33|2893.85|2882.35|2894.3|2882.8|2892.3|2880.8|36
1733981520000|2024-12-12 05:32:00|2893.3|2881.8|2898.23|2886.73|2898.23|2886.73|2893.12|2881.62|39
1733981530000|2024-12-12 05:32:10|2897.7|2886.2|2894.1|2882.6|2899.97|2888.47|2894.1|2882.6|39
1733981540000|2024-12-12 05:32:20|2894.69|2883.19|2904.05|2892.55|2904.05|2892.55|2894.55|2883.05|37
1733981550000|2024-12-12 05:32:30|2904.25|2892.75|2904.5|2893|2906.4|2894.9|2903.55|2892.05|35
1733981560000|2024-12-12 05:32:40|2904.55|2893.05|2901.85|2890.35|2905.2|2893.7|2901.58|2890.08|40
1733981570000|2024-12-12 05:32:50|2901.38|2889.88|2896.95|2885.45|2901.38|2889.88|2895.44|2883.94|40
1733981580000|2024-12-12 05:33:00|2896.74|2885.24|2894.91|2883.41|2900.11|2888.61|2894.91|2883.41|40
1733981590000|2024-12-12 05:33:10|2895.1|2883.6|2898.68|2887.18|2899.8|2888.3|2894.18|2882.68|37
1733981600000|2024-12-12 05:33:20|2900.36|2888.86|2907.35|2895.85|2907.45|2895.95|2899.67|2888.17|33
1733981610000|2024-12-12 05:33:30|2907.25|2895.75|2912.69|2901.19|2913.5|2902|2906.75|2895.25|39
1733981620000|2024-12-12 05:33:40|2912.38|2900.88|2916.85|2905.35|2917.43|2905.93|2912.38|2900.88|38
1733981630000|2024-12-12 05:33:50|2916.35|2904.85|2917.35|2905.85|2918.65|2907.15|2916.35|2904.85|32
1733981640000|2024-12-12 05:34:00|2917.1|2905.6|2913.33|2901.83|2918.2|2906.7|2913.33|2901.83|39
1733981650000|2024-12-12 05:34:10|2912.9|2901.4|2911.35|2899.85|2916.25|2904.75|2911.35|2899.85|38
1733981660000|2024-12-12 05:34:20|2911.75|2900.25|2913.6|2902.1|2914.8|2903.3|2911.75|2900.25|34
1733981670000|2024-12-12 05:34:30|2913.03|2901.53|2910.88|2899.38|2913.3|2901.8|2910.38|2898.88|38
1733981680000|2024-12-12 05:34:40|2910.78|2899.28|2910.98|2899.48|2912.79|2901.29|2910.35|2898.85|39
1733981690000|2024-12-12 05:34:50|2910.23|2898.73|2909.5|2898|2913.09|2901.59|2909.5|2898|39
1733981700000|2024-12-12 05:35:00|2908.73|2897.23|2913.45|2901.95|2913.55|2902.05|2907.65|2896.15|35
1733981710000|2024-12-12 05:35:10|2913.14|2901.64|2913.95|2902.45|2917.35|2905.85|2912.23|2900.73|38
1733981720000|2024-12-12 05:35:20|2914|2902.5|2913.85|2902.35|2915.53|2904.03|2913.58|2902.08|36
1733981730000|2024-12-12 05:35:30|2914.9|2903.4|2916.05|2904.55|2917.4|2905.9|2914.74|2903.24|39
1733981740000|2024-12-12 05:35:40|2916.55|2905.05|2917.75|2906.25|2918.9|2907.4|2916.14|2904.64|38
1733981750000|2024-12-12 05:35:50|2918.33|2906.83|2918.49|2906.99|2919.15|2907.65|2917.15|2905.65|32
1733981760000|2024-12-12 05:36:00|2918.42|2906.92|2921.55|2910.05|2922.25|2910.75|2918.42|2906.92|38
1733981770000|2024-12-12 05:36:10|2921.65|2910.15|2922.85|2911.35|2923.8|2912.3|2921.35|2909.85|37
1733981780000|2024-12-12 05:36:20|2922.98|2911.48|2930.03|2918.53|2930.25|2918.75|2922.3|2910.8|39
1733981790000|2024-12-12 05:36:30|2930.2|2918.7|2931.22|2919.72|2931.22|2919.72|2925.86|2914.36|37
1733981800000|2024-12-12 05:36:40|2931.72|2920.22|2937.34|2925.84|2938.5|2927|2931.72|2920.22|38
1733981810000|2024-12-12 05:36:50|2937.25|2925.75|2938.6|2927.1|2938.95|2927.45|2935.7|2924.2|38
1733981820000|2024-12-12 05:37:00|2938.65|2927.15|2929.38|2917.88|2938.77|2927.27|2929.38|2917.88|37
1733981830000|2024-12-12 05:37:10|2929.13|2917.63|2929.66|2918.16|2932.69|2921.19|2928|2916.5|40
1733981840000|2024-12-12 05:37:20|2929.83|2918.33|2925.05|2913.55|2930.85|2919.35|2923.02|2911.52|35
1733981850000|2024-12-12 05:37:30|2925.1|2913.6|2924.5|2913|2927.51|2916.01|2924.25|2912.75|38
1733981860000|2024-12-12 05:37:40|2924.3|2912.8|2927.8|2916.3|2930.6|2919.1|2924.29|2912.79|36
1733981870000|2024-12-12 05:37:50|2928.6|2917.1|2928.23|2916.73|2929.5|2918|2927.39|2915.89|36
1733981880000|2024-12-12 05:38:00|2928.52|2917.02|2930.05|2918.55|2930.15|2918.65|2926.68|2915.18|38
1733981890000|2024-12-12 05:38:10|2929.95|2918.45|2935.43|2923.93|2935.43|2923.93|2929.9|2918.4|35
1733981900000|2024-12-12 05:38:20|2936.7|2925.2|2942.49|2930.99|2942.75|2931.25|2936.7|2925.2|39
1733981910000|2024-12-12 05:38:30|2942.75|2931.25|2948.19|2936.69|2948.95|2937.45|2942.56|2931.06|36
1733981920000|2024-12-12 05:38:40|2948.14|2936.64|2946.04|2934.54|2948.35|2936.85|2944.93|2933.43|35
1733981930000|2024-12-12 05:38:50|2946.93|2935.43|2945.86|2934.36|2947.8|2936.3|2945.15|2933.65|40
1733981940000|2024-12-12 05:39:00|2945.31|2933.81|2945.25|2933.75|2946.05|2934.55|2942.15|2930.65|37
1733981950000|2024-12-12 05:39:10|2945.8|2934.3|2947.08|2935.58|2950.36|2938.86|2945|2933.5|39
1733981960000|2024-12-12 05:39:20|2947|2935.5|2947.8|2936.3|2948.69|2937.19|2946.35|2934.85|38
1733981970000|2024-12-12 05:39:30|2948.3|2936.8|2942.92|2931.42|2948.3|2936.8|2942.92|2931.42|39
1733981980000|2024-12-12 05:39:40|2942.95|2931.45|2940.45|2928.95|2945.32|2933.82|2940.23|2928.73|36
1733981990000|2024-12-12 05:39:50|2940.85|2929.35|2937.25|2925.75|2941.45|2929.95|2936.85|2925.35|36
1733982000000|2024-12-12 05:40:00|2934.58|2923.08|2923.5|2912|2934.58|2923.08|2923.48|2911.98|40
1733982010000|2024-12-12 05:40:10|2924.1|2912.6|2924.18|2912.68|2925.65|2914.15|2923.6|2912.1|38
1733982020000|2024-12-12 05:40:20|2923.18|2911.68|2920.85|2909.35|2924.25|2912.75|2920.85|2909.35|37
1733982030000|2024-12-12 05:40:30|2920.9|2909.4|2918.45|2906.95|2920.9|2909.4|2916.35|2904.85|37
1733982040000|2024-12-12 05:40:40|2918.15|2906.65|2919.8|2908.3|2922.45|2910.95|2917.9|2906.4|36
1733982050000|2024-12-12 05:40:50|2920.8|2909.3|2925.77|2914.27|2927.7|2916.2|2920.47|2908.97|39
1733982060000|2024-12-12 05:41:00|2926.13|2914.63|2932.98|2921.48|2934.33|2922.83|2926.13|2914.63|38
1733982070000|2024-12-12 05:41:10|2933.25|2921.75|2935.7|2924.2|2936.4|2924.9|2932.75|2921.25|36
1733982080000|2024-12-12 05:41:20|2935.43|2923.93|2940.2|2928.7|2941.05|2929.55|2934.64|2923.14|39
1733982090000|2024-12-12 05:41:30|2940.25|2928.75|2941.05|2929.55|2942.35|2930.85|2939.72|2928.22|37
1733982100000|2024-12-12 05:41:40|2941.25|2929.75|2944.06|2932.56|2946.85|2935.35|2940.7|2929.2|38
1733982110000|2024-12-12 05:41:50|2942.1|2930.6|2940.5|2929|2942.83|2931.33|2940.05|2928.55|37
1733982120000|2024-12-12 05:42:00|2938.9|2927.4|2941.75|2930.25|2942.98|2931.48|2934.65|2923.15|37
1733982130000|2024-12-12 05:42:10|2941.43|2929.93|2944.8|2933.3|2945.5|2934|2940.42|2928.92|40
1733982140000|2024-12-12 05:42:20|2942.18|2930.68|2941.6|2930.1|2942.18|2930.68|2937.5|2926|38
1733982150000|2024-12-12 05:42:30|2941.4|2929.9|2938.7|2927.2|2942.25|2930.75|2937.55|2926.05|38
1733982160000|2024-12-12 05:42:40|2938.35|2926.85|2938|2926.5|2939.45|2927.95|2937.37|2925.87|40
1733982170000|2024-12-12 05:42:50|2938.05|2926.55|2934.4|2922.9|2938.05|2926.55|2934.2|2922.7|38
1733982180000|2024-12-12 05:43:00|2934.51|2923.01|2925.7|2914.2|2935.35|2923.85|2924.95|2913.45|40
1733982190000|2024-12-12 05:43:10|2927.1|2915.6|2926.1|2914.6|2928.2|2916.7|2924.75|2913.25|34
1733982200000|2024-12-12 05:43:20|2926.3|2914.8|2921.8|2910.3|2926.3|2914.8|2921.8|2910.3|36
1733982210000|2024-12-12 05:43:30|2920.55|2909.05|2918.8|2907.3|2920.55|2909.05|2917.55|2906.05|35
1733982220000|2024-12-12 05:43:40|2918.9|2907.4|2921.7|2910.2|2924.9|2913.4|2918.85|2907.35|39
1733982230000|2024-12-12 05:43:50|2921.8|2910.3|2924.95|2913.45|2925.21|2913.71|2921.75|2910.25|37
1733982240000|2024-12-12 05:44:00|2925.35|2913.85|2939.35|2927.85|2939.35|2927.85|2925.35|2913.85|39
1733982250000|2024-12-12 05:44:10|2940.03|2928.53|2938.5|2927|2940.97|2929.47|2934.9|2923.4|39
1733982260000|2024-12-12 05:44:20|2938.7|2927.2|2935.25|2923.75|2938.96|2927.46|2932.35|2920.85|37
1733982270000|2024-12-12 05:44:30|2935.1|2923.6|2931.3|2919.8|2935.35|2923.85|2930|2918.5|37
1733982280000|2024-12-12 05:44:40|2931.47|2919.97|2930.2|2918.7|2933.45|2921.95|2929.57|2918.07|38
1733982290000|2024-12-12 05:44:50|2929.6|2918.1|2930.99|2919.49|2931.01|2919.51|2928.7|2917.2|39
1733982300000|2024-12-12 05:45:00|2930.38|2918.88|2929.21|2917.71|2932.25|2920.75|2929.21|2917.71|38
1733982310000|2024-12-12 05:45:10|2929.15|2917.65|2921.2|2909.7|2929.15|2917.65|2920.15|2908.65|37
1733982320000|2024-12-12 05:45:20|2921.35|2909.85|2919.9|2908.4|2922.9|2911.4|2917.73|2906.23|40
1733982330000|2024-12-12 05:45:30|2920.15|2908.65|2915.2|2903.7|2920.6|2909.1|2914.85|2903.35|38
1733982340000|2024-12-12 05:45:40|2915.42|2903.92|2918.39|2906.89|2919.5|2908|2915.15|2903.65|38
1733982350000|2024-12-12 05:45:50|2918.7|2907.2|2919.05|2907.55|2921.95|2910.45|2918.47|2906.97|40
1733982360000|2024-12-12 05:46:00|2918.95|2907.45|2922.75|2911.25|2925.15|2913.65|2918.95|2907.45|39
1733982370000|2024-12-12 05:46:10|2922.65|2911.15|2923.15|2911.65|2924.85|2913.35|2920.55|2909.05|39
1733982380000|2024-12-12 05:46:20|2924.15|2912.65|2922.6|2911.1|2926.49|2914.99|2919.8|2908.3|37
1733982390000|2024-12-12 05:46:30|2922.43|2910.93|2923.35|2911.85|2926.95|2915.45|2922.43|2910.93|38
1733982400000|2024-12-12 05:46:40|2923.2|2911.7|2917.5|2906|2923.2|2911.7|2917.45|2905.95|37
1733982410000|2024-12-12 05:46:50|2917.45|2905.95|2917.5|2906|2917.73|2906.23|2916.15|2904.65|37
1733982420000|2024-12-12 05:47:00|2916.7|2905.2|2914.15|2902.65|2918.3|2906.8|2913.45|2901.95|37
1733982430000|2024-12-12 05:47:10|2914.1|2902.6|2911.9|2900.4|2914.19|2902.69|2910.95|2899.45|38
1733982440000|2024-12-12 05:47:20|2911.85|2900.35|2909.5|2898|2912.63|2901.13|2907.1|2895.6|37
1733982450000|2024-12-12 05:47:30|2908.6|2897.1|2912.15|2900.65|2912.5|2901|2908.5|2897|30
1733982460000|2024-12-12 05:47:40|2912.9|2901.4|2913.75|2902.25|2915.13|2903.63|2912.65|2901.15|39
1733982470000|2024-12-12 05:47:50|2913.9|2902.4|2911.48|2899.98|2914.32|2902.82|2911.28|2899.78|38
1733982480000|2024-12-12 05:48:00|2911.33|2899.83|2908.53|2897.03|2913.4|2901.9|2908.53|2897.03|27
1733982490000|2024-12-12 05:48:10|2907.97|2896.47|2902.05|2890.55|2908.25|2896.75|2901.75|2890.25|30
1733982500000|2024-12-12 05:48:20|2902.35|2890.85|2896.75|2885.25|2904.4|2892.9|2896.75|2885.25|40
1733982510000|2024-12-12 05:48:30|2896.65|2885.15|2892.95|2881.45|2897.85|2886.35|2892.35|2880.85|37
1733982520000|2024-12-12 05:48:40|2893.9|2882.4|2891.55|2880.05|2895|2883.5|2890.25|2878.75|39
1733982530000|2024-12-12 05:48:50|2891.4|2879.9|2893.28|2881.78|2893.37|2881.87|2889.05|2877.55|38
1733982540000|2024-12-12 05:49:00|2893.33|2881.83|2891.85|2880.35|2896.3|2884.8|2891.85|2880.35|37
1733982550000|2024-12-12 05:49:10|2892.8|2881.3|2894.5|2883|2896.5|2885|2892.25|2880.75|36
1733982560000|2024-12-12 05:49:20|2894.75|2883.25|2896.95|2885.45|2900.6|2889.1|2894.75|2883.25|36
1733982570000|2024-12-12 05:49:30|2896.75|2885.25|2894.81|2883.31|2897.75|2886.25|2894.75|2883.25|33
1733982580000|2024-12-12 05:49:40|2894.7|2883.2|2887.43|2875.93|2895.6|2884.1|2887.37|2875.87|37
1733982590000|2024-12-12 05:49:50|2887.24|2875.74|2886.75|2875.25|2891.25|2879.75|2886.75|2875.25|26
1733982600000|2024-12-12 05:50:00|2887.75|2876.25|2888.85|2877.35|2889.32|2877.82|2886.75|2875.25|32
1733982610000|2024-12-12 05:50:10|2888.25|2876.75|2883.15|2871.65|2888.25|2876.75|2881.11|2869.61|35
1733982620000|2024-12-12 05:50:20|2883.12|2871.62|2887.59|2876.09|2888.55|2877.05|2883.12|2871.62|37
1733982630000|2024-12-12 05:50:30|2887.49|2875.99|2884.7|2873.2|2888.7|2877.2|2883.55|2872.05|36
1733982640000|2024-12-12 05:50:40|2884.75|2873.25|2888.3|2876.8|2889.28|2877.78|2884.75|2873.25|36
1733982650000|2024-12-12 05:50:50|2888.25|2876.75|2883.59|2872.09|2890.3|2878.8|2883.59|2872.09|36
1733982660000|2024-12-12 05:51:00|2883.17|2871.67|2887.45|2875.95|2888.8|2877.3|2881.9|2870.4|35
1733982670000|2024-12-12 05:51:10|2887.5|2876|2892.4|2880.9|2894.85|2883.35|2887.5|2876|38
1733982680000|2024-12-12 05:51:20|2892.33|2880.83|2885.5|2874|2892.69|2881.19|2885.5|2874|39
1733982690000|2024-12-12 05:51:30|2884.45|2872.95|2889.5|2878|2890.75|2879.25|2884.45|2872.95|35
1733982700000|2024-12-12 05:51:40|2889.15|2877.65|2889.2|2877.7|2890.84|2879.34|2885.15|2873.65|37
1733982710000|2024-12-12 05:51:50|2888.34|2876.84|2891.25|2879.75|2893|2881.5|2886.76|2875.26|37
1733982720000|2024-12-12 05:52:00|2891.39|2879.89|2888.66|2877.16|2893.45|2881.95|2888.45|2876.95|38
1733982730000|2024-12-12 05:52:10|2889.16|2877.66|2888.77|2877.27|2892.53|2881.03|2888.65|2877.15|39
1733982740000|2024-12-12 05:52:20|2888.45|2876.95|2883.71|2872.21|2888.45|2876.95|2883.6|2872.1|35
1733982750000|2024-12-12 05:52:30|2883.13|2871.63|2881.65|2870.15|2883.71|2872.21|2881.55|2870.05|36
1733982760000|2024-12-12 05:52:40|2882.25|2870.75|2887.1|2875.6|2888.2|2876.7|2881.1|2869.6|33
1733982770000|2024-12-12 05:52:50|2885.15|2873.65|2884.15|2872.65|2887.75|2876.25|2882.65|2871.15|34
1733982780000|2024-12-12 05:53:00|2884.25|2872.75|2884.25|2872.75|2885.41|2873.91|2882.73|2871.23|34
1733982790000|2024-12-12 05:53:10|2885.25|2873.75|2887.23|2875.73|2887.9|2876.4|2884.6|2873.1|37
1733982800000|2024-12-12 05:53:20|2887.47|2875.97|2883.03|2871.53|2887.8|2876.3|2882.7|2871.2|38
1733982810000|2024-12-12 05:53:30|2882.6|2871.1|2885.56|2874.06|2885.65|2874.15|2881.2|2869.7|37
1733982820000|2024-12-12 05:53:40|2885.61|2874.11|2885.51|2874.01|2885.79|2874.29|2883.5|2872|36
1733982830000|2024-12-12 05:53:50|2885.45|2873.95|2884.47|2872.97|2885.65|2874.15|2883.85|2872.35|36
1733982840000|2024-12-12 05:54:00|2884.57|2873.07|2879.47|2867.97|2886.46|2874.96|2879.4|2867.9|36
1733982850000|2024-12-12 05:54:10|2880.1|2868.6|2885.1|2873.6|2886.65|2875.15|2879.35|2867.85|34
1733982860000|2024-12-12 05:54:20|2883.62|2872.12|2886.75|2875.25|2888.23|2876.73|2883.46|2871.96|37
1733982870000|2024-12-12 05:54:30|2886.95|2875.45|2886.08|2874.58|2889.9|2878.4|2885.95|2874.45|40
1733982880000|2024-12-12 05:54:40|2886|2874.5|2884.53|2873.03|2886.29|2874.79|2883.75|2872.25|39
1733982890000|2024-12-12 05:54:50|2884.16|2872.66|2882.55|2871.05|2885.25|2873.75|2882.15|2870.65|38
1733982900000|2024-12-12 05:55:00|2882.5|2871|2877.05|2865.55|2885|2873.5|2876.8|2865.3|38
1733982910000|2024-12-12 05:55:10|2877.2|2865.7|2874.9|2863.4|2878.25|2866.75|2873.15|2861.65|35
1733982920000|2024-12-12 05:55:20|2874.5|2863|2872.53|2861.03|2874.85|2863.35|2870.7|2859.2|37
1733982930000|2024-12-12 05:55:30|2872.45|2860.95|2872.6|2861.1|2874.05|2862.55|2871.55|2860.05|39
1733982940000|2024-12-12 05:55:40|2872.65|2861.15|2874.68|2863.18|2874.69|2863.19|2872.65|2861.15|39
1733982950000|2024-12-12 05:55:50|2874.84|2863.34|2874.25|2862.75|2874.84|2863.34|2872|2860.5|38
1733982960000|2024-12-12 05:56:00|2874.1|2862.6|2873.53|2862.03|2874.65|2863.15|2872.85|2861.35|36
1733982970000|2024-12-12 05:56:10|2872.9|2861.4|2871.3|2859.8|2872.9|2861.4|2870.53|2859.03|37
1733982980000|2024-12-12 05:56:20|2871.55|2860.05|2868.55|2857.05|2872.75|2861.25|2868.5|2857|38
1733982990000|2024-12-12 05:56:30|2868.75|2857.25|2868.15|2856.65|2870.3|2858.8|2867.9|2856.4|35
1733983000000|2024-12-12 05:56:40|2868.24|2856.74|2862.65|2851.15|2868.24|2856.74|2862.65|2851.15|35
1733983010000|2024-12-12 05:56:50|2864.23|2852.73|2868.45|2856.95|2868.75|2857.25|2862.65|2851.15|34
1733983020000|2024-12-12 05:57:00|2867.4|2855.9|2866.71|2855.21|2869.25|2857.75|2866.45|2854.95|30
1733983030000|2024-12-12 05:57:10|2866.73|2855.23|2871.4|2859.9|2871.85|2860.35|2866.73|2855.23|38
1733983040000|2024-12-12 05:57:20|2871.45|2859.95|2871.87|2860.37|2872.8|2861.3|2871.42|2859.92|32
1733983050000|2024-12-12 05:57:30|2871.91|2860.41|2871.5|2860|2872.32|2860.82|2868.2|2856.7|34
1733983060000|2024-12-12 05:57:40|2870.05|2858.55|2870.59|2859.09|2871.25|2859.75|2869.85|2858.35|30
1733983070000|2024-12-12 05:57:50|2870.64|2859.14|2873.75|2862.25|2873.75|2862.25|2869.59|2858.09|29
1733983080000|2024-12-12 05:58:00|2874.25|2862.75|2868.17|2856.67|2874.83|2863.33|2868.05|2856.55|36
1733983090000|2024-12-12 05:58:10|2869.25|2857.75|2865.6|2854.1|2869.25|2857.75|2864.85|2853.35|35
1733983100000|2024-12-12 05:58:20|2866.47|2854.97|2868.91|2857.41|2870|2858.5|2864.9|2853.4|34
1733983110000|2024-12-12 05:58:30|2868.29|2856.79|2868.85|2857.35|2870.49|2858.99|2867|2855.5|35
1733983120000|2024-12-12 05:58:40|2868.95|2857.45|2867.15|2855.65|2870.22|2858.72|2867.15|2855.65|34
1733983130000|2024-12-12 05:58:50|2867.3|2855.8|2868.45|2856.95|2868.55|2857.05|2866.75|2855.25|26
1733983140000|2024-12-12 05:59:00|2868.6|2857.1|2866|2854.5|2869.2|2857.7|2865.8|2854.3|36
1733983150000|2024-12-12 05:59:10|2865.65|2854.15|2867.4|2855.9|2867.75|2856.25|2863.65|2852.15|38
1733983160000|2024-12-12 05:59:20|2867.47|2855.97|2870.05|2858.55|2870.05|2858.55|2866.35|2854.85|35
1733983170000|2024-12-12 05:59:30|2869.6|2858.1|2869.25|2857.75|2871.45|2859.95|2868.75|2857.25|33
1733983180000|2024-12-12 05:59:40|2869.3|2857.8|2869.35|2857.85|2870.19|2858.69|2868.75|2857.25|35
1733983190000|2024-12-12 05:59:50|2869.24|2857.74|2865.75|2854.25|2869.6|2858.1|2864.95|2853.45|33
1733983200000|2024-12-12 06:00:00|2865.7|2854.2|2871.11|2859.61|2873.3|2861.8|2865.55|2854.05|40
1733983210000|2024-12-12 06:00:10|2871.94|2860.44|2873.19|2861.69|2874.05|2862.55|2870.83|2859.33|38
1733983220000|2024-12-12 06:00:20|2873.13|2861.63|2870.85|2859.35|2873.5|2862|2868.45|2856.95|34
1733983230000|2024-12-12 06:00:30|2870.3|2858.8|2874.02|2862.52|2874.39|2862.89|2868.45|2856.95|34
1733983240000|2024-12-12 06:00:40|2873.92|2862.42|2870.6|2859.1|2874.38|2862.88|2870.55|2859.05|37
1733983250000|2024-12-12 06:00:50|2870.45|2858.95|2869.4|2857.9|2871.25|2859.75|2867.6|2856.1|37
1733983260000|2024-12-12 06:01:00|2869.25|2857.75|2875.5|2864|2875.75|2864.25|2869.25|2857.75|38
1733983270000|2024-12-12 06:01:10|2875.78|2864.28|2875.55|2864.05|2875.95|2864.45|2873.6|2862.1|35
1733983280000|2024-12-12 06:01:20|2875.25|2863.75|2879.35|2867.85|2881.25|2869.75|2875.25|2863.75|28
1733983290000|2024-12-12 06:01:30|2879.65|2868.15|2876.43|2864.93|2880.75|2869.25|2876.05|2864.55|38
1733983300000|2024-12-12 06:01:40|2876.49|2864.99|2878.51|2867.01|2879.25|2867.75|2875.71|2864.21|38
1733983310000|2024-12-12 06:01:50|2878.5|2867|2880.55|2869.05|2880.55|2869.05|2878.2|2866.7|38
1733983320000|2024-12-12 06:02:00|2879|2867.5|2894.9|2883.4|2896.5|2885|2879|2867.5|40
1733983330000|2024-12-12 06:02:10|2895.05|2883.55|2897.25|2885.75|2899.64|2888.14|2895|2883.5|34
1733983340000|2024-12-12 06:02:20|2897.3|2885.8|2895.83|2884.33|2899.25|2887.75|2895.83|2884.33|35
1733983350000|2024-12-12 06:02:30|2895.5|2884|2891.45|2879.95|2897.06|2885.56|2890.89|2879.39|38
1733983360000|2024-12-12 06:02:40|2891.35|2879.85|2894.72|2883.22|2894.8|2883.3|2891.35|2879.85|35
1733983370000|2024-12-12 06:02:50|2895.54|2884.04|2895.25|2883.75|2895.87|2884.37|2894.45|2882.95|30
1733983380000|2024-12-12 06:03:00|2894.97|2883.47|2894.6|2883.1|2894.97|2883.47|2891.62|2880.12|36
1733983390000|2024-12-12 06:03:10|2894.25|2882.75|2891.5|2880|2894.63|2883.13|2891.5|2880|37
1733983400000|2024-12-12 06:03:20|2891.7|2880.2|2888.4|2876.9|2891.7|2880.2|2886.2|2874.7|38
1733983410000|2024-12-12 06:03:30|2888.75|2877.25|2891.07|2879.57|2891.96|2880.46|2888.75|2877.25|24
1733983420000|2024-12-12 06:03:40|2891.12|2879.62|2889.6|2878.1|2891.8|2880.3|2889.6|2878.1|35
1733983430000|2024-12-12 06:03:50|2889.75|2878.25|2886.43|2874.93|2890.46|2878.96|2886.35|2874.85|36
1733983440000|2024-12-12 06:04:00|2886.35|2874.85|2886.7|2875.2|2887.25|2875.75|2884.25|2872.75|34
1733983450000|2024-12-12 06:04:10|2886.8|2875.3|2889.8|2878.3|2890.6|2879.1|2884.55|2873.05|38
1733983460000|2024-12-12 06:04:20|2890.25|2878.75|2883.25|2871.75|2891.8|2880.3|2882.35|2870.85|36
1733983470000|2024-12-12 06:04:30|2883.3|2871.8|2885.9|2874.4|2887.85|2876.35|2883.3|2871.8|33
1733983480000|2024-12-12 06:04:40|2886.4|2874.9|2892.55|2881.05|2894.4|2882.9|2886.15|2874.65|36
1733983490000|2024-12-12 06:04:50|2893|2881.5|2884.9|2873.4|2893|2881.5|2884.9|2873.4|34
1733983500000|2024-12-12 06:05:00|2885.15|2873.65|2886.85|2875.35|2886.97|2875.47|2883.6|2872.1|35
1733983510000|2024-12-12 06:05:10|2887.4|2875.9|2888.75|2877.25|2888.75|2877.25|2886.1|2874.6|28
1733983520000|2024-12-12 06:05:20|2887.1|2875.6|2878.75|2867.25|2887.25|2875.75|2877.35|2865.85|36
1733983530000|2024-12-12 06:05:30|2878.69|2867.19|2879.45|2867.95|2882.75|2871.25|2878.51|2867.01|38
1733983540000|2024-12-12 06:05:40|2879.46|2867.96|2875.7|2864.2|2879.59|2868.09|2874.85|2863.35|33
1733983550000|2024-12-12 06:05:50|2875.9|2864.4|2872.15|2860.65|2876.25|2864.75|2871.25|2859.75|29
1733983560000|2024-12-12 06:06:00|2872.25|2860.75|2873.15|2861.65|2874.25|2862.75|2872.15|2860.65|30
1733983570000|2024-12-12 06:06:10|2873.3|2861.8|2875.2|2863.7|2878.1|2866.6|2873.3|2861.8|38
1733983580000|2024-12-12 06:06:20|2875.35|2863.85|2877.54|2866.04|2879.43|2867.93|2875.3|2863.8|38
1733983590000|2024-12-12 06:06:30|2877.6|2866.1|2874.75|2863.25|2879.25|2867.75|2874.75|2863.25|34
1733983600000|2024-12-12 06:06:40|2874.45|2862.95|2871.65|2860.15|2874.45|2862.95|2871.5|2860|27
1733983610000|2024-12-12 06:06:50|2872.25|2860.75|2873.25|2861.75|2873.6|2862.1|2871.25|2859.75|22
1733983620000|2024-12-12 06:07:00|2873.36|2861.86|2871.45|2859.95|2875.25|2863.75|2871.45|2859.95|20
1733983630000|2024-12-12 06:07:10|2871.52|2860.02|2870.25|2858.75|2871.7|2860.2|2868.55|2857.05|34
1733983640000|2024-12-12 06:07:20|2869.25|2857.75|2870.3|2858.8|2871.25|2859.75|2868.9|2857.4|29
1733983650000|2024-12-12 06:07:30|2870.1|2858.6|2870.45|2858.95|2871.25|2859.75|2867.8|2856.3|34
1733983660000|2024-12-12 06:07:40|2870.5|2859|2878.15|2866.65|2878.25|2866.75|2869.88|2858.38|35
1733983670000|2024-12-12 06:07:50|2878.17|2866.67|2875.25|2863.75|2879.95|2868.45|2874.45|2862.95|37
1733983680000|2024-12-12 06:08:00|2875.75|2864.25|2877.05|2865.55|2879.08|2867.58|2875.75|2864.25|35
1733983690000|2024-12-12 06:08:10|2877.33|2865.83|2879.2|2867.7|2880.75|2869.25|2877.1|2865.6|34
1733983700000|2024-12-12 06:08:20|2879.45|2867.95|2884.57|2873.07|2885.25|2873.75|2879.45|2867.95|38
1733983710000|2024-12-12 06:08:30|2884.65|2873.15|2884.95|2873.45|2888.51|2877.01|2884.65|2873.15|35
1733983720000|2024-12-12 06:08:40|2884.75|2873.25|2880.18|2868.68|2885.25|2873.75|2878.75|2867.25|31
1733983730000|2024-12-12 06:08:50|2880.19|2868.69|2883.65|2872.15|2883.65|2872.15|2879.85|2868.35|30
1733983740000|2024-12-12 06:09:00|2883.7|2872.2|2888|2876.5|2888.85|2877.35|2883.35|2871.85|38
1733983750000|2024-12-12 06:09:10|2887.95|2876.45|2884.25|2872.75|2888.29|2876.79|2884.25|2872.75|26
1733983760000|2024-12-12 06:09:20|2884.35|2872.85|2879.73|2868.23|2884.5|2873|2878.55|2867.05|24
1733983770000|2024-12-12 06:09:30|2878.6|2867.1|2877.45|2865.95|2878.6|2867.1|2875.7|2864.2|31
1733983780000|2024-12-12 06:09:40|2876.65|2865.15|2875.35|2863.85|2878.95|2867.45|2875.23|2863.73|35
1733983790000|2024-12-12 06:09:50|2875.88|2864.38|2875.25|2863.75|2878.45|2866.95|2874.25|2862.75|33
1733983800000|2024-12-12 06:10:00|2875|2863.5|2877.2|2865.7|2877.2|2865.7|2872.75|2861.25|31
1733983810000|2024-12-12 06:10:10|2877.25|2865.75|2877.65|2866.15|2881.86|2870.36|2877.25|2865.75|33
1733983820000|2024-12-12 06:10:20|2877.75|2866.25|2878.25|2866.75|2879.03|2867.53|2876.75|2865.25|38
1733983830000|2024-12-12 06:10:30|2878.95|2867.45|2879.25|2867.75|2880.5|2869|2877.55|2866.05|37
1733983840000|2024-12-12 06:10:40|2879.35|2867.85|2879.33|2867.83|2880.35|2868.85|2877.92|2866.42|39
1733983850000|2024-12-12 06:10:50|2879.25|2867.75|2872.85|2861.35|2880.34|2868.84|2872.55|2861.05|38
1733983860000|2024-12-12 06:11:00|2872.7|2861.2|2874.45|2862.95|2875.9|2864.4|2872.7|2861.2|36
1733983870000|2024-12-12 06:11:10|2874.1|2862.6|2872.9|2861.4|2875.5|2864|2872.4|2860.9|34
1733983880000|2024-12-12 06:11:20|2872.95|2861.45|2873.04|2861.54|2874.38|2862.88|2872.8|2861.3|32
1733983890000|2024-12-12 06:11:30|2873.17|2861.67|2869.7|2858.2|2873.42|2861.92|2869.25|2857.75|38
1733983900000|2024-12-12 06:11:40|2868.75|2857.25|2870|2858.5|2870.45|2858.95|2868.33|2856.83|35
1733983910000|2024-12-12 06:11:50|2869.62|2858.12|2868.68|2857.18|2869.62|2858.12|2866.45|2854.95|36
1733983920000|2024-12-12 06:12:00|2868.91|2857.41|2868.99|2857.49|2871.28|2859.78|2868.03|2856.53|37
1733983930000|2024-12-12 06:12:10|2868.15|2856.65|2868.5|2857|2869.27|2857.77|2866.75|2855.25|35
1733983940000|2024-12-12 06:12:20|2868.65|2857.15|2869.35|2857.85|2871.85|2860.35|2868.65|2857.15|35
1733983950000|2024-12-12 06:12:30|2869.7|2858.2|2862.2|2850.7|2870.85|2859.35|2861.85|2850.35|37
1733983960000|2024-12-12 06:12:40|2862.25|2850.75|2864.88|2853.38|2866.45|2854.95|2862.25|2850.75|39
1733983970000|2024-12-12 06:12:50|2865.28|2853.78|2865.28|2853.78|2866.52|2855.02|2863.61|2852.11|38
1733983980000|2024-12-12 06:13:00|2865.25|2853.75|2866.3|2854.8|2867.6|2856.1|2864.97|2853.47|36
1733983990000|2024-12-12 06:13:10|2865.45|2853.95|2869.7|2858.2|2870.65|2859.15|2865.45|2853.95|38
1733984000000|2024-12-12 06:13:20|2869.68|2858.18|2867.25|2855.75|2869.75|2858.25|2867.25|2855.75|19
1733984010000|2024-12-12 06:13:30|2867.42|2855.92|2867.58|2856.08|2868.25|2856.75|2865.95|2854.45|28
1733984020000|2024-12-12 06:13:40|2867.61|2856.11|2863.84|2852.34|2867.61|2856.11|2863|2851.5|32
1733984030000|2024-12-12 06:13:50|2863.25|2851.75|2864.33|2852.83|2864.6|2853.1|2862.75|2851.25|34
1733984040000|2024-12-12 06:14:00|2863.35|2851.85|2864.38|2852.88|2865.25|2853.75|2863.3|2851.8|33
1733984050000|2024-12-12 06:14:10|2864.42|2852.92|2859.3|2847.8|2865.25|2853.75|2859.3|2847.8|30
1733984060000|2024-12-12 06:14:20|2858|2846.5|2859.5|2848|2860.45|2848.95|2858|2846.5|34
1733984070000|2024-12-12 06:14:30|2858.3|2846.8|2860.35|2848.85|2861.8|2850.3|2858.3|2846.8|34
1733984080000|2024-12-12 06:14:40|2860.2|2848.7|2863.82|2852.32|2865.75|2854.25|2859.95|2848.45|40
1733984090000|2024-12-12 06:14:50|2864.47|2852.97|2864.33|2852.83|2864.47|2852.97|2862.85|2851.35|38
1733984100000|2024-12-12 06:15:00|2864.28|2852.78|2867.4|2855.9|2867.72|2856.22|2864.13|2852.63|38
1733984110000|2024-12-12 06:15:10|2867.65|2856.15|2871.33|2859.83|2871.38|2859.88|2867.65|2856.15|35
1733984120000|2024-12-12 06:15:20|2871.04|2859.54|2872.38|2860.88|2873.93|2862.43|2871.03|2859.53|39
1733984130000|2024-12-12 06:15:30|2872.28|2860.78|2869.55|2858.05|2872.28|2860.78|2867.63|2856.13|37
1733984140000|2024-12-12 06:15:40|2869.82|2858.32|2871.25|2859.75|2872.99|2861.49|2869.82|2858.32|35
1733984150000|2024-12-12 06:15:50|2871.8|2860.3|2869.3|2857.8|2872.2|2860.7|2869.3|2857.8|36
1733984160000|2024-12-12 06:16:00|2869.25|2857.75|2865.25|2853.75|2869.75|2858.25|2865.25|2853.75|36
1733984170000|2024-12-12 06:16:10|2864.6|2853.1|2863.23|2851.73|2865.35|2853.85|2861.4|2849.9|38
1733984180000|2024-12-12 06:16:20|2863.1|2851.6|2856.15|2844.65|2863.15|2851.65|2856.1|2844.6|37
1733984190000|2024-12-12 06:16:30|2856.25|2844.75|2853.23|2841.73|2856.35|2844.85|2853.05|2841.55|36
1733984200000|2024-12-12 06:16:40|2853.19|2841.69|2849.55|2838.05|2855.35|2843.85|2849.55|2838.05|39
1733984210000|2024-12-12 06:16:50|2849.86|2838.36|2848.25|2836.75|2851.6|2840.1|2848.25|2836.75|37
1733984220000|2024-12-12 06:17:00|2848.2|2836.7|2846.35|2834.85|2849.37|2837.87|2846.35|2834.85|39
1733984230000|2024-12-12 06:17:10|2846.45|2834.95|2847.9|2836.4|2849.4|2837.9|2845.53|2834.03|39
1733984240000|2024-12-12 06:17:20|2847.21|2835.71|2847.45|2835.95|2850.65|2839.15|2847.21|2835.71|40
1733984250000|2024-12-12 06:17:30|2846.4|2834.9|2846.05|2834.55|2848.35|2836.85|2844.84|2833.34|38
1733984260000|2024-12-12 06:17:40|2846.38|2834.88|2848.25|2836.75|2848.35|2836.85|2845.75|2834.25|34
1733984270000|2024-12-12 06:17:50|2847.63|2836.13|2847.97|2836.47|2848.45|2836.95|2846.7|2835.2|35
1733984280000|2024-12-12 06:18:00|2847.8|2836.3|2853.43|2841.93|2853.43|2841.93|2846.73|2835.23|39
1733984290000|2024-12-12 06:18:10|2853.84|2842.34|2853.32|2841.82|2855.75|2844.25|2853.32|2841.82|40
1733984300000|2024-12-12 06:18:20|2853.35|2841.85|2850.45|2838.95|2855.25|2843.75|2850.45|2838.95|34
1733984310000|2024-12-12 06:18:30|2850.5|2839|2852.3|2840.8|2853.37|2841.87|2850.25|2838.75|23
1733984320000|2024-12-12 06:18:40|2852|2840.5|2850.87|2839.37|2854.25|2842.75|2850.7|2839.2|21
1733984330000|2024-12-12 06:18:50|2850.85|2839.35|2851.31|2839.81|2851.75|2840.25|2849.95|2838.45|27
1733984340000|2024-12-12 06:19:00|2851.36|2839.86|2849.25|2837.75|2851.36|2839.86|2848.75|2837.25|27
1733984350000|2024-12-12 06:19:10|2849.42|2837.92|2845.95|2834.45|2849.42|2837.92|2844.6|2833.1|36
1733984360000|2024-12-12 06:19:20|2845.78|2834.28|2843.25|2831.75|2845.78|2834.28|2842.05|2830.55|28
1733984370000|2024-12-12 06:19:30|2842.55|2831.05|2843.08|2831.58|2843.57|2832.07|2841.95|2830.45|30
1733984380000|2024-12-12 06:19:40|2842.85|2831.35|2841.7|2830.2|2842.85|2831.35|2840.25|2828.75|34
1733984390000|2024-12-12 06:19:50|2841.65|2830.15|2840.6|2829.1|2842.6|2831.1|2839.75|2828.25|34
1733984400000|2024-12-12 06:20:00|2840.65|2829.15|2837.23|2825.73|2843.25|2831.75|2837.23|2825.73|33
1733984410000|2024-12-12 06:20:10|2837|2825.5|2840.84|2829.34|2840.84|2829.34|2837|2825.5|38
1733984420000|2024-12-12 06:20:20|2840.7|2829.2|2840.45|2828.95|2841.8|2830.3|2838.25|2826.75|35
1733984430000|2024-12-12 06:20:30|2840.75|2829.25|2840.65|2829.15|2840.75|2829.25|2838.65|2827.15|26
1733984440000|2024-12-12 06:20:40|2840.38|2828.88|2839.54|2828.04|2842.25|2830.75|2838.5|2827|28
1733984450000|2024-12-12 06:20:50|2839|2827.5|2845.32|2833.82|2845.32|2833.82|2839|2827.5|36
1733984460000|2024-12-12 06:21:00|2843.25|2831.75|2845.25|2833.75|2845.62|2834.12|2843.25|2831.75|33
1733984470000|2024-12-12 06:21:10|2845.4|2833.9|2843.78|2832.28|2845.4|2833.9|2842.8|2831.3|37
1733984480000|2024-12-12 06:21:20|2843.75|2832.25|2843.15|2831.65|2845.04|2833.54|2842.9|2831.4|39
1733984490000|2024-12-12 06:21:30|2841.78|2830.28|2841.25|2829.75|2843.55|2832.05|2839.65|2828.15|34
1733984500000|2024-12-12 06:21:40|2842.25|2830.75|2844.55|2833.05|2844.55|2833.05|2841.25|2829.75|31
1733984510000|2024-12-12 06:21:50|2844.5|2833|2841.75|2830.25|2844.55|2833.05|2841.75|2830.25|15
1733984520000|2024-12-12 06:22:00|2842.25|2830.75|2843.25|2831.75|2844.96|2833.46|2842.19|2830.69|34
1733984530000|2024-12-12 06:22:10|2843.75|2832.25|2844.25|2832.75|2845.07|2833.57|2843.2|2831.7|37
1733984540000|2024-12-12 06:22:20|2844.35|2832.85|2846.25|2834.75|2846.25|2834.75|2843.25|2831.75|33
1733984550000|2024-12-12 06:22:30|2845.3|2833.8|2846|2834.5|2847.76|2836.26|2845.2|2833.7|37
1733984560000|2024-12-12 06:22:40|2846.15|2834.65|2843.63|2832.13|2847.6|2836.1|2843.01|2831.51|34
1733984570000|2024-12-12 06:22:50|2844.25|2832.75|2846.77|2835.27|2846.77|2835.27|2844|2832.5|24
1733984580000|2024-12-12 06:23:00|2846.61|2835.11|2847.95|2836.45|2848.65|2837.15|2846.61|2835.11|34
1733984590000|2024-12-12 06:23:10|2848.01|2836.51|2847.28|2835.78|2848.01|2836.51|2845.85|2834.35|39
1733984600000|2024-12-12 06:23:20|2847.3|2835.8|2847.15|2835.65|2848.25|2836.75|2845.41|2833.91|30
1733984610000|2024-12-12 06:23:30|2847.25|2835.75|2848.87|2837.37|2848.96|2837.46|2846.51|2835.01|32
1733984620000|2024-12-12 06:23:40|2848.88|2837.38|2849|2837.5|2849.4|2837.9|2848.1|2836.6|32
1733984630000|2024-12-12 06:23:50|2848.95|2837.45|2851.43|2839.93|2853.4|2841.9|2848.95|2837.45|36
1733984640000|2024-12-12 06:24:00|2851.45|2839.95|2852.45|2840.95|2854.48|2842.98|2850.27|2838.77|35
1733984650000|2024-12-12 06:24:10|2851.53|2840.03|2851.25|2839.75|2853.65|2842.15|2850.55|2839.05|36
1733984660000|2024-12-12 06:24:20|2851.1|2839.6|2850.19|2838.69|2853.23|2841.73|2849.15|2837.65|34
1733984670000|2024-12-12 06:24:30|2849.05|2837.55|2853.05|2841.55|2853.05|2841.55|2848.35|2836.85|33
1733984680000|2024-12-12 06:24:40|2853.35|2841.85|2858.8|2847.3|2860.02|2848.52|2853.3|2841.8|38
1733984690000|2024-12-12 06:24:50|2858.75|2847.25|2859.6|2848.1|2861.04|2849.54|2858.75|2847.25|39
1733984700000|2024-12-12 06:25:00|2859.5|2848|2860.4|2848.9|2863.23|2851.73|2859.5|2848|38
1733984710000|2024-12-12 06:25:10|2860.2|2848.7|2855.65|2844.15|2860.2|2848.7|2855.13|2843.63|38
1733984720000|2024-12-12 06:25:20|2855.53|2844.03|2859.19|2847.69|2860.3|2848.8|2855.53|2844.03|36
1733984730000|2024-12-12 06:25:30|2859.25|2847.75|2860.06|2848.56|2860.06|2848.56|2857.25|2845.75|36
1733984740000|2024-12-12 06:25:40|2859.95|2848.45|2862.15|2850.65|2862.15|2850.65|2858.6|2847.1|39
1733984750000|2024-12-12 06:25:50|2862.05|2850.55|2865.45|2853.95|2868.77|2857.27|2862.05|2850.55|39
1733984760000|2024-12-12 06:26:00|2865.5|2854|2868.75|2857.25|2868.75|2857.25|2864.1|2852.6|39
1733984770000|2024-12-12 06:26:10|2868.6|2857.1|2870.17|2858.67|2870.17|2858.67|2866.6|2855.1|34
1733984780000|2024-12-12 06:26:20|2869.98|2858.48|2869.04|2857.54|2871.35|2859.85|2868.75|2857.25|36
1733984790000|2024-12-12 06:26:30|2868.09|2856.59|2867.78|2856.28|2868.35|2856.85|2866.6|2855.1|35
1733984800000|2024-12-12 06:26:40|2867.76|2856.26|2865.55|2854.05|2868.16|2856.66|2865.4|2853.9|34
1733984810000|2024-12-12 06:26:50|2865.5|2854|2864.65|2853.15|2866.25|2854.75|2864.3|2852.8|29
1733984820000|2024-12-12 06:27:00|2864.5|2853|2861.4|2849.9|2864.65|2853.15|2861.4|2849.9|28
1733984830000|2024-12-12 06:27:10|2861.55|2850.05|2860.3|2848.8|2863.4|2851.9|2860.3|2848.8|30
1733984840000|2024-12-12 06:27:20|2860.25|2848.75|2860.05|2848.55|2860.75|2849.25|2859.3|2847.8|26
1733984850000|2024-12-12 06:27:30|2859.95|2848.45|2859.35|2847.85|2860.45|2848.95|2859.15|2847.65|27
1733984860000|2024-12-12 06:27:40|2859.3|2847.8|2860.4|2848.9|2860.6|2849.1|2859.3|2847.8|27
1733984870000|2024-12-12 06:27:50|2860.3|2848.8|2860.25|2848.75|2861.05|2849.55|2860.25|2848.75|32
1733984880000|2024-12-12 06:28:00|2860.1|2848.6|2860.1|2848.6|2861.25|2849.75|2859.25|2847.75|32
1733984890000|2024-12-12 06:28:10|2860.6|2849.1|2858.45|2846.95|2860.6|2849.1|2858.35|2846.85|23
1733984900000|2024-12-12 06:28:20|2858.3|2846.8|2856.85|2845.35|2858.5|2847|2856.85|2845.35|13
1733984910000|2024-12-12 06:28:30|2856.95|2845.45|2857.45|2845.95|2859|2847.5|2856.35|2844.85|25
1733984920000|2024-12-12 06:28:40|2857.35|2845.85|2856.5|2845|2857.7|2846.2|2856.5|2845|34
1733984930000|2024-12-12 06:28:50|2856.55|2845.05|2858|2846.5|2858|2846.5|2856.25|2844.75|33
1733984940000|2024-12-12 06:29:00|2858.45|2846.95|2856.1|2844.6|2858.45|2846.95|2856.1|2844.6|28
1733984950000|2024-12-12 06:29:10|2855.95|2844.45|2855.03|2843.53|2856.3|2844.8|2854.55|2843.05|31
1733984960000|2024-12-12 06:29:20|2854.4|2842.9|2854.85|2843.35|2855.8|2844.3|2854.4|2842.9|34
1733984970000|2024-12-12 06:29:30|2854.9|2843.4|2859.93|2848.43|2860.01|2848.51|2854.7|2843.2|37
1733984980000|2024-12-12 06:29:40|2859.85|2848.35|2857.9|2846.4|2860|2848.5|2857.9|2846.4|35
1733984990000|2024-12-12 06:29:50|2858.24|2846.74|2859.07|2847.57|2859.65|2848.15|2858|2846.5|34
1733985000000|2024-12-12 06:30:00|2858.71|2847.21|2863.68|2852.18|2864.23|2852.73|2858.1|2846.6|37
1733985010000|2024-12-12 06:30:10|2863.04|2851.54|2863.33|2851.83|2866.12|2854.62|2862.08|2850.58|37
1733985020000|2024-12-12 06:30:20|2863.55|2852.05|2869|2857.5|2869|2857.5|2863.55|2852.05|34
1733985030000|2024-12-12 06:30:30|2868.8|2857.3|2866.13|2854.63|2868.8|2857.3|2865.55|2854.05|36
1733985040000|2024-12-12 06:30:40|2865.69|2854.19|2869.28|2857.78|2869.78|2858.28|2865.69|2854.19|35
1733985050000|2024-12-12 06:30:50|2869.4|2857.9|2869.84|2858.34|2870.45|2858.95|2868.81|2857.31|31
1733985060000|2024-12-12 06:31:00|2869.93|2858.43|2873.34|2861.84|2873.34|2861.84|2869.93|2858.43|38
1733985070000|2024-12-12 06:31:10|2873.52|2862.02|2876.35|2864.85|2877.95|2866.45|2873.52|2862.02|39
1733985080000|2024-12-12 06:31:20|2876.28|2864.78|2874.28|2862.78|2876.28|2864.78|2871.95|2860.45|38
1733985090000|2024-12-12 06:31:30|2873.1|2861.6|2875.14|2863.64|2875.14|2863.64|2872.5|2861|30
1733985100000|2024-12-12 06:31:40|2874.49|2862.99|2877.2|2865.7|2878.95|2867.45|2874.33|2862.83|38
1733985110000|2024-12-12 06:31:50|2876.83|2865.33|2869.5|2858|2877.62|2866.12|2868.1|2856.6|37
1733985120000|2024-12-12 06:32:00|2869.49|2857.99|2872.24|2860.74|2873.05|2861.55|2868.1|2856.6|36
1733985130000|2024-12-12 06:32:10|2872|2860.5|2875.25|2863.75|2875.31|2863.81|2872|2860.5|39
1733985140000|2024-12-12 06:32:20|2875.35|2863.85|2875.71|2864.21|2881.1|2869.6|2875.35|2863.85|39
1733985150000|2024-12-12 06:32:30|2875.8|2864.3|2878.42|2866.92|2878.6|2867.1|2875.8|2864.3|37
1733985160000|2024-12-12 06:32:40|2878.38|2866.88|2877.35|2865.85|2878.69|2867.19|2876.24|2864.74|37
1733985170000|2024-12-12 06:32:50|2876.43|2864.93|2878.01|2866.51|2879.35|2867.85|2875.66|2864.16|39
1733985180000|2024-12-12 06:33:00|2878|2866.5|2881.45|2869.95|2882.55|2871.05|2878|2866.5|38
1733985190000|2024-12-12 06:33:10|2881.91|2870.41|2883.64|2872.14|2885.7|2874.2|2881.91|2870.41|35
1733985200000|2024-12-12 06:33:20|2883.75|2872.25|2891.25|2879.75|2891.25|2879.75|2883.75|2872.25|36
1733985210000|2024-12-12 06:33:30|2891.45|2879.95|2892.13|2880.63|2894.65|2883.15|2891.45|2879.95|34
1733985220000|2024-12-12 06:33:40|2892|2880.5|2892.49|2880.99|2892.7|2881.2|2891.45|2879.95|38
1733985230000|2024-12-12 06:33:50|2892|2880.5|2893.75|2882.25|2893.75|2882.25|2891.55|2880.05|36
1733985240000|2024-12-12 06:34:00|2893.95|2882.45|2891.5|2880|2895.65|2884.15|2891.5|2880|37
1733985250000|2024-12-12 06:34:10|2891.54|2880.04|2885.94|2874.44|2891.75|2880.25|2885.7|2874.2|34
1733985260000|2024-12-12 06:34:20|2886.05|2874.55|2887.25|2875.75|2888.3|2876.8|2886.05|2874.55|36
1733985270000|2024-12-12 06:34:30|2887.55|2876.05|2888.13|2876.63|2889.33|2877.83|2887.15|2875.65|32
1733985280000|2024-12-12 06:34:40|2888.3|2876.8|2888.3|2876.8|2889.5|2878|2886.39|2874.89|38
1733985290000|2024-12-12 06:34:50|2888.38|2876.88|2886.73|2875.23|2889.5|2878|2886.34|2874.84|32
1733985300000|2024-12-12 06:35:00|2886.8|2875.3|2886.89|2875.39|2889.25|2877.75|2886.65|2875.15|32
1733985310000|2024-12-12 06:35:10|2886.9|2875.4|2885.23|2873.73|2887|2875.5|2884.86|2873.36|39
1733985320000|2024-12-12 06:35:20|2884.8|2873.3|2880.9|2869.4|2885.2|2873.7|2877.55|2866.05|38
1733985330000|2024-12-12 06:35:30|2881.7|2870.2|2877.87|2866.37|2882.13|2870.63|2877.87|2866.37|38
1733985340000|2024-12-12 06:35:40|2876.95|2865.45|2880.31|2868.81|2880.31|2868.81|2876.5|2865|37
1733985350000|2024-12-12 06:35:50|2880.25|2868.75|2879.75|2868.25|2882.49|2870.99|2879.55|2868.05|37
1733985360000|2024-12-12 06:36:00|2879.7|2868.2|2877.23|2865.73|2880.37|2868.87|2875.5|2864|38
1733985370000|2024-12-12 06:36:10|2877.35|2865.85|2877.53|2866.03|2878.31|2866.81|2875.7|2864.2|38
1733985380000|2024-12-12 06:36:20|2877.5|2866|2877.31|2865.81|2880.32|2868.82|2876.85|2865.35|34
1733985390000|2024-12-12 06:36:30|2877.34|2865.84|2876.34|2864.84|2877.51|2866.01|2875.98|2864.48|35
1733985400000|2024-12-12 06:36:40|2876.45|2864.95|2876.55|2865.05|2877.4|2865.9|2874.6|2863.1|36
1733985410000|2024-12-12 06:36:50|2876.37|2864.87|2874.37|2862.87|2876.5|2865|2873.7|2862.2|36
1733985420000|2024-12-12 06:37:00|2874.32|2862.82|2875.3|2863.8|2875.34|2863.84|2873.95|2862.45|36
1733985430000|2024-12-12 06:37:10|2874.33|2862.83|2871.6|2860.1|2874.9|2863.4|2871.25|2859.75|27
1733985440000|2024-12-12 06:37:20|2871.25|2859.75|2870.35|2858.85|2871.75|2860.25|2867.7|2856.2|35
1733985450000|2024-12-12 06:37:30|2869.9|2858.4|2870.18|2858.68|2870.28|2858.78|2868.45|2856.95|35
1733985460000|2024-12-12 06:37:40|2870.1|2858.6|2868.25|2856.75|2870.1|2858.6|2866.4|2854.9|38
1733985470000|2024-12-12 06:37:50|2868.35|2856.85|2870.35|2858.85|2870.5|2859|2867.95|2856.45|31
1733985480000|2024-12-12 06:38:00|2870.5|2859|2872.4|2860.9|2873.71|2862.21|2869.75|2858.25|38
1733985490000|2024-12-12 06:38:10|2872.75|2861.25|2875.4|2863.9|2876.96|2865.46|2872.36|2860.86|38
1733985500000|2024-12-12 06:38:20|2874.3|2862.8|2881.28|2869.78|2881.42|2869.92|2873.8|2862.3|36
1733985510000|2024-12-12 06:38:30|2880.85|2869.35|2878.46|2866.96|2881.8|2870.3|2878.46|2866.96|34
1733985520000|2024-12-12 06:38:40|2878.25|2866.75|2879.46|2867.96|2880.3|2868.8|2877.85|2866.35|32
1733985530000|2024-12-12 06:38:50|2879.49|2867.99|2881.01|2869.51|2881.75|2870.25|2877.85|2866.35|38
1733985540000|2024-12-12 06:39:00|2879.8|2868.3|2876.25|2864.75|2880.45|2868.95|2876.25|2864.75|32
1733985550000|2024-12-12 06:39:10|2876.8|2865.3|2876.53|2865.03|2878.14|2866.64|2876.35|2864.85|30
1733985560000|2024-12-12 06:39:20|2876.31|2864.81|2871.5|2860|2876.31|2864.81|2871.5|2860|33
1733985570000|2024-12-12 06:39:30|2871.28|2859.78|2866.36|2854.86|2871.35|2859.85|2866.36|2854.86|37
1733985580000|2024-12-12 06:39:40|2866.33|2854.83|2868.97|2857.47|2869.55|2858.05|2866.25|2854.75|35
1733985590000|2024-12-12 06:39:50|2869.1|2857.6|2871.3|2859.8|2872.3|2860.8|2868.95|2857.45|35
1733985600000|2024-12-12 06:40:00|2871.05|2859.55|2869.37|2857.87|2871.23|2859.73|2866.93|2855.43|37
1733985610000|2024-12-12 06:40:10|2869.25|2857.75|2872.12|2860.62|2873.3|2861.8|2868.75|2857.25|38
1733985620000|2024-12-12 06:40:20|2871.75|2860.25|2872.85|2861.35|2873.9|2862.4|2871.75|2860.25|35
1733985630000|2024-12-12 06:40:30|2873.08|2861.58|2873.17|2861.67|2874.37|2862.87|2872.75|2861.25|34
1733985640000|2024-12-12 06:40:40|2874.34|2862.84|2873.89|2862.39|2874.5|2863|2873.4|2861.9|24
1733985650000|2024-12-12 06:40:50|2873.98|2862.48|2874.51|2863.01|2875.95|2864.45|2873.98|2862.48|35
1733985660000|2024-12-12 06:41:00|2874.52|2863.02|2868.33|2856.83|2874.52|2863.02|2867.75|2856.25|33
1733985670000|2024-12-12 06:41:10|2867.9|2856.4|2867.6|2856.1|2870.35|2858.85|2867.45|2855.95|34
1733985680000|2024-12-12 06:41:20|2867.41|2855.91|2868.25|2856.75|2869.25|2857.75|2866.25|2854.75|32
1733985690000|2024-12-12 06:41:30|2868.2|2856.7|2866.85|2855.35|2868.2|2856.7|2865.95|2854.45|30
1733985700000|2024-12-12 06:41:40|2866.25|2854.75|2862.07|2850.57|2866.35|2854.85|2861.9|2850.4|37
1733985710000|2024-12-12 06:41:50|2861.85|2850.35|2865.25|2853.75|2865.45|2853.95|2861.85|2850.35|35
1733985720000|2024-12-12 06:42:00|2865.37|2853.87|2866.3|2854.8|2866.3|2854.8|2864.25|2852.75|36
1733985730000|2024-12-12 06:42:10|2866.29|2854.79|2869.34|2857.84|2869.34|2857.84|2866.1|2854.6|29
1733985740000|2024-12-12 06:42:20|2869.45|2857.95|2874.31|2862.81|2874.47|2862.97|2869.45|2857.95|38
1733985750000|2024-12-12 06:42:30|2873.82|2862.32|2871.4|2859.9|2873.82|2862.32|2869.85|2858.35|39
1733985760000|2024-12-12 06:42:40|2871.38|2859.88|2870.38|2858.88|2871.5|2860|2869.42|2857.92|30
1733985770000|2024-12-12 06:42:50|2870.65|2859.15|2869.46|2857.96|2870.65|2859.15|2866.4|2854.9|32
1733985780000|2024-12-12 06:43:00|2869.5|2858|2870.38|2858.88|2870.48|2858.98|2869.38|2857.88|31
1733985790000|2024-12-12 06:43:10|2870.3|2858.8|2868.3|2856.8|2870.75|2859.25|2867.85|2856.35|29
1733985800000|2024-12-12 06:43:20|2868.5|2857|2866.55|2855.05|2868.5|2857|2866.45|2854.95|30
1733985810000|2024-12-12 06:43:30|2866.8|2855.3|2868.4|2856.9|2868.75|2857.25|2866.7|2855.2|28
1733985820000|2024-12-12 06:43:40|2868.52|2857.02|2867.25|2855.75|2868.6|2857.1|2866.6|2855.1|23
1733985830000|2024-12-12 06:43:50|2867.3|2855.8|2866.23|2854.73|2867.42|2855.92|2865.77|2854.27|28
1733985840000|2024-12-12 06:44:00|2865.6|2854.1|2865.25|2853.75|2865.6|2854.1|2864.25|2852.75|35
1733985850000|2024-12-12 06:44:10|2866.45|2854.95|2867.37|2855.87|2867.5|2856|2866.07|2854.57|32
1733985860000|2024-12-12 06:44:20|2867.42|2855.92|2868.25|2856.75|2869.25|2857.75|2867.37|2855.87|25
1733985870000|2024-12-12 06:44:30|2868.35|2856.85|2869.05|2857.55|2870.45|2858.95|2868.25|2856.75|30
1733985880000|2024-12-12 06:44:40|2869.75|2858.25|2866.42|2854.92|2870.05|2858.55|2866.38|2854.88|32
1733985890000|2024-12-12 06:44:50|2866.39|2854.89|2869.33|2857.83|2869.33|2857.83|2866.39|2854.89|27
1733985900000|2024-12-12 06:45:00|2869.38|2857.88|2872.31|2860.81|2873.37|2861.87|2869.23|2857.73|35
1733985910000|2024-12-12 06:45:10|2872.35|2860.85|2871.1|2859.6|2872.35|2860.85|2869.25|2857.75|37
1733985920000|2024-12-12 06:45:20|2871|2859.5|2873.15|2861.65|2874.1|2862.6|2869.95|2858.45|29
1733985930000|2024-12-12 06:45:30|2872.15|2860.65|2882.43|2870.93|2882.46|2870.96|2872.15|2860.65|36
1733985940000|2024-12-12 06:45:40|2882.46|2870.96|2886.37|2874.87|2886.52|2875.02|2881.9|2870.4|32
1733985950000|2024-12-12 06:45:50|2886.38|2874.88|2885.41|2873.91|2887.75|2876.25|2885.15|2873.65|36
1733985960000|2024-12-12 06:46:00|2885.45|2873.95|2888.4|2876.9|2889.25|2877.75|2882.3|2870.8|33
1733985970000|2024-12-12 06:46:10|2888.26|2876.76|2888.42|2876.92|2889.1|2877.6|2886.5|2875|33
1733985980000|2024-12-12 06:46:20|2888.55|2877.05|2890.35|2878.85|2890.46|2878.96|2888.55|2877.05|27
1733985990000|2024-12-12 06:46:30|2890.25|2878.75|2890.71|2879.21|2893.3|2881.8|2890.25|2878.75|33
1733986000000|2024-12-12 06:46:40|2891.45|2879.95|2888.15|2876.65|2891.45|2879.95|2886.61|2875.11|36
1733986010000|2024-12-12 06:46:50|2888.9|2877.4|2890.1|2878.6|2890.45|2878.95|2887.25|2875.75|38
1733986020000|2024-12-12 06:47:00|2890.2|2878.7|2890.95|2879.45|2895.5|2884|2890.05|2878.55|36
1733986030000|2024-12-12 06:47:10|2891.31|2879.81|2890.38|2878.88|2891.31|2879.81|2888.44|2876.94|37
1733986040000|2024-12-12 06:47:20|2890.35|2878.85|2891.25|2879.75|2892.25|2880.75|2888.9|2877.4|38
1733986050000|2024-12-12 06:47:30|2891.28|2879.78|2890.46|2878.96|2893.25|2881.75|2890.15|2878.65|37
1733986060000|2024-12-12 06:47:40|2890.31|2878.81|2891.44|2879.94|2891.85|2880.35|2888.37|2876.87|34
1733986070000|2024-12-12 06:47:50|2891.37|2879.87|2886.32|2874.82|2891.42|2879.92|2886.15|2874.65|36
1733986080000|2024-12-12 06:48:00|2886.37|2874.87|2889.4|2877.9|2889.4|2877.9|2885.75|2874.25|33
1733986090000|2024-12-12 06:48:10|2889.25|2877.75|2889.25|2877.75|2890.35|2878.85|2888.1|2876.6|23
1733986100000|2024-12-12 06:48:20|2888.85|2877.35|2889.35|2877.85|2890.3|2878.8|2888.6|2877.1|26
1733986110000|2024-12-12 06:48:30|2889.3|2877.8|2887.8|2876.3|2890.65|2879.15|2887.8|2876.3|25
1733986120000|2024-12-12 06:48:40|2887.85|2876.35|2887.25|2875.75|2887.85|2876.35|2885.35|2873.85|26
1733986130000|2024-12-12 06:48:50|2887.45|2875.95|2889.45|2877.95|2889.65|2878.15|2885.9|2874.4|33
1733986140000|2024-12-12 06:49:00|2889.55|2878.05|2889.15|2877.65|2890.3|2878.8|2885.05|2873.55|37
1733986150000|2024-12-12 06:49:10|2889.35|2877.85|2892.4|2880.9|2892.75|2881.25|2889.25|2877.75|28
1733986160000|2024-12-12 06:49:20|2892.3|2880.8|2892.4|2880.9|2892.8|2881.3|2892.05|2880.55|24
1733986170000|2024-12-12 06:49:30|2892.9|2881.4|2893.35|2881.85|2895.2|2883.7|2892.9|2881.4|25
1733986180000|2024-12-12 06:49:40|2893.4|2881.9|2895.2|2883.7|2896.45|2884.95|2893.35|2881.85|23
1733986190000|2024-12-12 06:49:50|2894.9|2883.4|2894.75|2883.25|2895.4|2883.9|2894.45|2882.95|18
1733986200000|2024-12-12 06:50:00|2894.65|2883.15|2894.25|2882.75|2894.65|2883.15|2893.75|2882.25|21
1733986210000|2024-12-12 06:50:10|2894.4|2882.9|2889.45|2877.95|2894.6|2883.1|2888.2|2876.7|27
1733986220000|2024-12-12 06:50:20|2889.4|2877.9|2890.4|2878.9|2890.95|2879.45|2889.3|2877.8|25
1733986230000|2024-12-12 06:50:30|2890.15|2878.65|2887.45|2875.95|2890.65|2879.15|2887.45|2875.95|32
1733986240000|2024-12-12 06:50:40|2886.75|2875.25|2889.25|2877.75|2889.25|2877.75|2886.7|2875.2|23
1733986250000|2024-12-12 06:50:50|2889.45|2877.95|2889.4|2877.9|2890.6|2879.1|2889.28|2877.78|34
1733986260000|2024-12-12 06:51:00|2889.28|2877.78|2890.89|2879.39|2893.4|2881.9|2888.25|2876.75|33
1733986270000|2024-12-12 06:51:10|2891.4|2879.9|2893.45|2881.95|2893.5|2882|2891.25|2879.75|33
1733986280000|2024-12-12 06:51:20|2892.73|2881.23|2890.75|2879.25|2893.65|2882.15|2890.75|2879.25|35
1733986290000|2024-12-12 06:51:30|2890.25|2878.75|2891.55|2880.05|2892.74|2881.24|2890.25|2878.75|35
1733986300000|2024-12-12 06:51:40|2891.5|2880|2891.55|2880.05|2892.6|2881.1|2890.59|2879.09|35
1733986310000|2024-12-12 06:51:50|2891.25|2879.75|2892.25|2880.75|2892.55|2881.05|2891.25|2879.75|31
1733986320000|2024-12-12 06:52:00|2892.43|2880.93|2899.46|2887.96|2900.35|2888.85|2892.25|2880.75|32
1733986330000|2024-12-12 06:52:10|2899.32|2887.82|2895.65|2884.15|2899.32|2887.82|2894.6|2883.1|38
1733986340000|2024-12-12 06:52:20|2896|2884.5|2896.25|2884.75|2897.05|2885.55|2895.55|2884.05|32
1733986350000|2024-12-12 06:52:30|2896.38|2884.88|2893.6|2882.1|2896.38|2884.88|2892.25|2880.75|31
1733986360000|2024-12-12 06:52:40|2893.58|2882.08|2892.23|2880.73|2894.05|2882.55|2891.34|2879.84|38
1733986370000|2024-12-12 06:52:50|2892.31|2880.81|2892.56|2881.06|2893.7|2882.2|2892.23|2880.73|30
1733986380000|2024-12-12 06:53:00|2892.6|2881.1|2892.7|2881.2|2894.5|2883|2892.47|2880.97|33
1733986390000|2024-12-12 06:53:10|2892.25|2880.75|2891.7|2880.2|2893.51|2882.01|2891.5|2880|36
1733986400000|2024-12-12 06:53:20|2891.73|2880.23|2890.55|2879.05|2892.45|2880.95|2889.7|2878.2|34
1733986410000|2024-12-12 06:53:30|2890.85|2879.35|2890.91|2879.41|2892.5|2881|2890.55|2879.05|36
1733986420000|2024-12-12 06:53:40|2890.61|2879.11|2891.45|2879.95|2891.5|2880|2890.34|2878.84|36
1733986430000|2024-12-12 06:53:50|2891.25|2879.75|2889.55|2878.05|2891.45|2879.95|2889.25|2877.75|38
1733986440000|2024-12-12 06:54:00|2889.7|2878.2|2890.37|2878.87|2890.73|2879.23|2889.25|2877.75|34
1733986450000|2024-12-12 06:54:10|2890.32|2878.82|2887.45|2875.95|2890.46|2878.96|2887.45|2875.95|38
1733986460000|2024-12-12 06:54:20|2887.37|2875.87|2886.18|2874.68|2887.55|2876.05|2886.18|2874.68|33
1733986470000|2024-12-12 06:54:30|2885.25|2873.75|2885.55|2874.05|2886.4|2874.9|2884.2|2872.7|39
1733986480000|2024-12-12 06:54:40|2884.42|2872.92|2886.13|2874.63|2886.3|2874.8|2884.15|2872.65|32
1733986490000|2024-12-12 06:54:50|2886.5|2875|2886.2|2874.7|2887.23|2875.73|2885.15|2873.65|39
1733986500000|2024-12-12 06:55:00|2886.27|2874.77|2881.4|2869.9|2886.27|2874.77|2880.25|2868.75|35
1733986510000|2024-12-12 06:55:10|2881.55|2870.05|2882.25|2870.75|2884.2|2872.7|2881.55|2870.05|36
1733986520000|2024-12-12 06:55:20|2882.3|2870.8|2883.15|2871.65|2883.2|2871.7|2881.62|2870.12|30
1733986530000|2024-12-12 06:55:30|2883.2|2871.7|2883.75|2872.25|2884.7|2873.2|2883.2|2871.7|35
1733986540000|2024-12-12 06:55:40|2882.58|2871.08|2882.25|2870.75|2883.25|2871.75|2881.55|2870.05|32
1733986550000|2024-12-12 06:55:50|2882.4|2870.9|2884.25|2872.75|2884.65|2873.15|2882.25|2870.75|26
1733986560000|2024-12-12 06:56:00|2883.25|2871.75|2886.65|2875.15|2886.85|2875.35|2883.25|2871.75|32
1733986570000|2024-12-12 06:56:10|2886.3|2874.8|2887.05|2875.55|2889.8|2878.3|2886.25|2874.75|26
1733986580000|2024-12-12 06:56:20|2887.25|2875.75|2887.25|2875.75|2888.34|2876.84|2886.6|2875.1|30
1733986590000|2024-12-12 06:56:30|2888.4|2876.9|2890.47|2878.97|2890.5|2879|2887.8|2876.3|37
1733986600000|2024-12-12 06:56:40|2889.6|2878.1|2888.31|2876.81|2890.7|2879.2|2888.31|2876.81|26
1733986610000|2024-12-12 06:56:50|2888.25|2876.75|2888.34|2876.84|2888.5|2877|2885.5|2874|31
1733986620000|2024-12-12 06:57:00|2887.55|2876.05|2888.8|2877.3|2891.8|2880.3|2886.93|2875.43|39
1733986630000|2024-12-12 06:57:10|2888.69|2877.19|2888.8|2877.3|2889.35|2877.85|2886.8|2875.3|37
1733986640000|2024-12-12 06:57:20|2888.95|2877.45|2889.3|2877.8|2889.6|2878.1|2888.3|2876.8|33
1733986650000|2024-12-12 06:57:30|2889.4|2877.9|2890.4|2878.9|2890.9|2879.4|2889.4|2877.9|29
1733986660000|2024-12-12 06:57:40|2890.35|2878.85|2890.3|2878.8|2890.45|2878.95|2889.45|2877.95|24
1733986670000|2024-12-12 06:57:50|2890.35|2878.85|2889.7|2878.2|2891|2879.5|2889.25|2877.75|28
1733986680000|2024-12-12 06:58:00|2889.6|2878.1|2888.25|2876.75|2889.95|2878.45|2888.25|2876.75|37
1733986690000|2024-12-12 06:58:10|2888.15|2876.65|2884.6|2873.1|2888.35|2876.85|2884.6|2873.1|30
1733986700000|2024-12-12 06:58:20|2884.65|2873.15|2884.75|2873.25|2885.3|2873.8|2884.25|2872.75|26
1733986710000|2024-12-12 06:58:30|2885.15|2873.65|2886.15|2874.65|2886.5|2875|2884.95|2873.45|26
1733986720000|2024-12-12 06:58:40|2885.45|2873.95|2886|2874.5|2886|2874.5|2885.25|2873.75|24
1733986730000|2024-12-12 06:58:50|2886.35|2874.85|2886.4|2874.9|2886.65|2875.15|2885.5|2874|30
1733986740000|2024-12-12 06:59:00|2886.5|2875|2886.4|2874.9|2886.65|2875.15|2885.95|2874.45|28
1733986750000|2024-12-12 06:59:10|2886.35|2874.85|2885.3|2873.8|2886.4|2874.9|2885.3|2873.8|23
1733986760000|2024-12-12 06:59:20|2885.4|2873.9|2887.34|2875.84|2887.52|2876.02|2885.4|2873.9|27
1733986770000|2024-12-12 06:59:30|2887.27|2875.77|2885.34|2873.84|2887.35|2875.85|2885.34|2873.84|31
1733986780000|2024-12-12 06:59:40|2885.36|2873.86|2889.25|2877.75|2890.42|2878.92|2885.36|2873.86|39
1733986790000|2024-12-12 06:59:50|2889.34|2877.84|2891.5|2880|2891.5|2880|2888.31|2876.81|36
1733986800000|2024-12-12 07:00:00|2891.73|2880.23|2894.32|2882.82|2895.15|2883.65|2891.72|2880.22|35
1733986810000|2024-12-12 07:00:10|2894.28|2882.78|2892.6|2881.1|2894.47|2882.97|2891.2|2879.7|40
1733986820000|2024-12-12 07:00:20|2892.75|2881.25|2894.55|2883.05|2895.42|2883.92|2891.47|2879.97|37
1733986830000|2024-12-12 07:00:30|2894.82|2883.32|2897.25|2885.75|2898.5|2887|2894.65|2883.15|37
1733986840000|2024-12-12 07:00:40|2897.65|2886.15|2899.95|2888.45|2901.55|2890.05|2897.35|2885.85|38
1733986850000|2024-12-12 07:00:50|2899.75|2888.25|2897.64|2886.14|2900.73|2889.23|2896.57|2885.07|34
1733986860000|2024-12-12 07:01:00|2897.58|2886.08|2893.9|2882.4|2897.61|2886.11|2892.35|2880.85|35
1733986870000|2024-12-12 07:01:10|2893.85|2882.35|2890.88|2879.38|2894.55|2883.05|2889.57|2878.07|38
1733986880000|2024-12-12 07:01:20|2891.15|2879.65|2893.85|2882.35|2897.25|2885.75|2891.15|2879.65|35
1733986890000|2024-12-12 07:01:30|2894.25|2882.75|2894.74|2883.24|2894.77|2883.27|2893.8|2882.3|30
1733986900000|2024-12-12 07:01:40|2895.25|2883.75|2892|2880.5|2896.66|2885.16|2891.45|2879.95|36
1733986910000|2024-12-12 07:01:50|2891.9|2880.4|2896.11|2884.61|2896.51|2885.01|2891.8|2880.3|37
1733986920000|2024-12-12 07:02:00|2897.54|2886.04|2902.42|2890.92|2903.34|2891.84|2896.35|2884.85|34
1733986930000|2024-12-12 07:02:10|2902.38|2890.88|2899|2887.5|2902.38|2890.88|2899|2887.5|34
1733986940000|2024-12-12 07:02:20|2899.25|2887.75|2900.36|2888.86|2900.77|2889.27|2898|2886.5|35
1733986950000|2024-12-12 07:02:30|2900.3|2888.8|2901.5|2890|2901.5|2890|2899.85|2888.35|38
1733986960000|2024-12-12 07:02:40|2901.47|2889.97|2901.05|2889.55|2902.6|2891.1|2900.57|2889.07|35
1733986970000|2024-12-12 07:02:50|2902.25|2890.75|2902.85|2891.35|2904.66|2893.16|2901.35|2889.85|35
1733986980000|2024-12-12 07:03:00|2903.35|2891.85|2904.6|2893.1|2905.45|2893.95|2902.63|2891.13|37
1733986990000|2024-12-12 07:03:10|2904.95|2893.45|2906.05|2894.55|2908|2896.5|2903.7|2892.2|38
1733987000000|2024-12-12 07:03:20|2906.25|2894.75|2905|2893.5|2906.45|2894.95|2904.43|2892.93|37
1733987010000|2024-12-12 07:03:30|2905.37|2893.87|2908.31|2896.81|2908.55|2897.05|2905.1|2893.6|33
1733987020000|2024-12-12 07:03:40|2908.21|2896.71|2911.25|2899.75|2912.6|2901.1|2907.45|2895.95|32
1733987030000|2024-12-12 07:03:50|2910.75|2899.25|2908.5|2897|2910.77|2899.27|2908.5|2897|35
1733987040000|2024-12-12 07:04:00|2909.37|2897.87|2911.46|2899.96|2911.65|2900.15|2908.6|2897.1|40
1733987050000|2024-12-12 07:04:10|2911.4|2899.9|2916.83|2905.33|2917|2905.5|2911.4|2899.9|35
1733987060000|2024-12-12 07:04:20|2916.6|2905.1|2917.3|2905.8|2917.35|2905.85|2915.85|2904.35|38
1733987070000|2024-12-12 07:04:30|2917.25|2905.75|2918.2|2906.7|2919.25|2907.75|2916.02|2904.52|35
1733987080000|2024-12-12 07:04:40|2918.44|2906.94|2917.54|2906.04|2919.25|2907.75|2916.28|2904.78|36
1733987090000|2024-12-12 07:04:50|2917.6|2906.1|2916.95|2905.45|2918.55|2907.05|2914.94|2903.44|36
1733987100000|2024-12-12 07:05:00|2916.55|2905.05|2915.2|2903.7|2919.4|2907.9|2914.7|2903.2|39
1733987110000|2024-12-12 07:05:10|2915.45|2903.95|2912.35|2900.85|2916.38|2904.88|2911.4|2899.9|37
1733987120000|2024-12-12 07:05:20|2913.3|2901.8|2909.04|2897.54|2914.85|2903.35|2909.04|2897.54|38
1733987130000|2024-12-12 07:05:30|2908.67|2897.17|2907.85|2896.35|2909.47|2897.97|2906.25|2894.75|35
1733987140000|2024-12-12 07:05:40|2909.25|2897.75|2905.4|2893.9|2909.34|2897.84|2905.25|2893.75|28
1733987150000|2024-12-12 07:05:50|2905.36|2893.86|2903.45|2891.95|2905.65|2894.15|2902.85|2891.35|31
1733987160000|2024-12-12 07:06:00|2904.36|2892.86|2903.65|2892.15|2905.85|2894.35|2902.53|2891.03|35
1733987170000|2024-12-12 07:06:10|2903.44|2891.94|2905.4|2893.9|2906.25|2894.75|2902.39|2890.89|38
1733987180000|2024-12-12 07:06:20|2905.3|2893.8|2907.15|2895.65|2907.85|2896.35|2904.45|2892.95|38
1733987190000|2024-12-12 07:06:30|2906.65|2895.15|2901.6|2890.1|2907.32|2895.82|2901.45|2889.95|37
1733987200000|2024-12-12 07:06:40|2901.25|2889.75|2903.45|2891.95|2903.5|2892|2901.25|2889.75|33
1733987210000|2024-12-12 07:06:50|2904.33|2892.83|2901.55|2890.05|2904.35|2892.85|2901.55|2890.05|35
1733987220000|2024-12-12 07:07:00|2902.33|2890.83|2906.95|2895.45|2907.06|2895.56|2902.33|2890.83|35
1733987230000|2024-12-12 07:07:10|2907.3|2895.8|2903.9|2892.4|2907.45|2895.95|2903.9|2892.4|36
1733987240000|2024-12-12 07:07:20|2903.5|2892|2904.25|2892.75|2905.3|2893.8|2903.25|2891.75|34
1733987250000|2024-12-12 07:07:30|2904.3|2892.8|2905.71|2894.21|2907.45|2895.95|2904.3|2892.8|36
1733987260000|2024-12-12 07:07:40|2905.4|2893.9|2908.45|2896.95|2909.75|2898.25|2905.4|2893.9|39
1733987270000|2024-12-12 07:07:50|2909.34|2897.84|2910.15|2898.65|2910.4|2898.9|2909.3|2897.8|35
1733987280000|2024-12-12 07:08:00|2910.3|2898.8|2910.35|2898.85|2911.4|2899.9|2909.28|2897.78|32
1733987290000|2024-12-12 07:08:10|2910.33|2898.83|2910.28|2898.78|2910.75|2899.25|2909.6|2898.1|36
1733987300000|2024-12-12 07:08:20|2910.2|2898.7|2905.65|2894.15|2910.2|2898.7|2905.45|2893.95|34
1733987310000|2024-12-12 07:08:30|2906.05|2894.55|2906.5|2895|2907.35|2895.85|2905.78|2894.28|34
1733987320000|2024-12-12 07:08:40|2906.45|2894.95|2909.25|2897.75|2909.3|2897.8|2906.45|2894.95|32
1733987330000|2024-12-12 07:08:50|2909.2|2897.7|2908.3|2896.8|2909.35|2897.85|2907.9|2896.4|36
1733987340000|2024-12-12 07:09:00|2908.25|2896.75|2912.25|2900.75|2912.25|2900.75|2908.25|2896.75|33
1733987350000|2024-12-12 07:09:10|2912.45|2900.95|2910.42|2898.92|2913.9|2902.4|2910.42|2898.92|35
1733987360000|2024-12-12 07:09:20|2910.5|2899|2911.45|2899.95|2913.05|2901.55|2910.4|2898.9|34
1733987370000|2024-12-12 07:09:30|2911.25|2899.75|2914.55|2903.05|2915.02|2903.52|2911.25|2899.75|34
1733987380000|2024-12-12 07:09:40|2914.25|2902.75|2908.55|2897.05|2914.75|2903.25|2908.55|2897.05|32
1733987390000|2024-12-12 07:09:50|2908.85|2897.35|2905.45|2893.95|2909.5|2898|2905.35|2893.85|36
1733987400000|2024-12-12 07:10:00|2905.55|2894.05|2908.23|2896.73|2908.36|2896.86|2905.35|2893.85|36
1733987410000|2024-12-12 07:10:10|2908.25|2896.75|2908.45|2896.95|2909.35|2897.85|2907.73|2896.23|36
1733987420000|2024-12-12 07:10:20|2908.55|2897.05|2912.8|2901.3|2914.25|2902.75|2908.25|2896.75|38
1733987430000|2024-12-12 07:10:30|2913.28|2901.78|2910.29|2898.79|2913.28|2901.78|2910.29|2898.79|37
1733987440000|2024-12-12 07:10:40|2910.47|2898.97|2911.25|2899.75|2911.25|2899.75|2907.3|2895.8|34
1733987450000|2024-12-12 07:10:50|2911.28|2899.78|2911.8|2900.3|2914.6|2903.1|2910.44|2898.94|33
1733987460000|2024-12-12 07:11:00|2911.95|2900.45|2911.6|2900.1|2912.45|2900.95|2910.45|2898.95|34
1733987470000|2024-12-12 07:11:10|2911.5|2900|2911.7|2900.2|2912.72|2901.22|2911.39|2899.89|34
1733987480000|2024-12-12 07:11:20|2911.8|2900.3|2911.25|2899.75|2912.38|2900.88|2911.25|2899.75|28
1733987490000|2024-12-12 07:11:30|2911.3|2899.8|2909.75|2898.25|2914.6|2903.1|2908.75|2897.25|31
1733987500000|2024-12-12 07:11:40|2909.35|2897.85|2908.25|2896.75|2909.35|2897.85|2906.67|2895.17|34
1733987510000|2024-12-12 07:11:50|2907.9|2896.4|2907.35|2895.85|2910.45|2898.95|2907.25|2895.75|30
1733987520000|2024-12-12 07:12:00|2908|2896.5|2912.68|2901.18|2912.68|2901.18|2908|2896.5|34
1733987530000|2024-12-12 07:12:10|2913.03|2901.53|2913.9|2902.4|2913.9|2902.4|2911.95|2900.45|31
1733987540000|2024-12-12 07:12:20|2914.05|2902.55|2914.35|2902.85|2915.05|2903.55|2912.35|2900.85|34
1733987550000|2024-12-12 07:12:30|2914.32|2902.82|2909.25|2897.75|2914.8|2903.3|2908.1|2896.6|35
1733987560000|2024-12-12 07:12:40|2908.95|2897.45|2911.5|2900|2912.65|2901.15|2908.95|2897.45|37
1733987570000|2024-12-12 07:12:50|2911.48|2899.98|2911.28|2899.78|2912.46|2900.96|2911|2899.5|33
1733987580000|2024-12-12 07:13:00|2910.8|2899.3|2905.15|2893.65|2911.23|2899.73|2905.15|2893.65|39
1733987590000|2024-12-12 07:13:10|2904.4|2892.9|2904.42|2892.92|2905.38|2893.88|2903.64|2892.14|40
1733987600000|2024-12-12 07:13:20|2904.54|2893.04|2901.38|2889.88|2904.54|2893.04|2901.05|2889.55|34
1733987610000|2024-12-12 07:13:30|2901.35|2889.85|2907|2895.5|2907.1|2895.6|2901.34|2889.84|40
1733987620000|2024-12-12 07:13:40|2907.3|2895.8|2908.95|2897.45|2909.95|2898.45|2906.5|2895|34
1733987630000|2024-12-12 07:13:50|2909.33|2897.83|2906.85|2895.35|2909.34|2897.84|2906.5|2895|37
1733987640000|2024-12-12 07:14:00|2907.3|2895.8|2905.67|2894.17|2907.95|2896.45|2905.47|2893.97|30
1733987650000|2024-12-12 07:14:10|2905.75|2894.25|2902.7|2891.2|2907.35|2895.85|2902.51|2891.01|33
1733987660000|2024-12-12 07:14:20|2902.6|2891.1|2896.85|2885.35|2902.6|2891.1|2896.25|2884.75|37
1733987670000|2024-12-12 07:14:30|2897.55|2886.05|2898.2|2886.7|2899.71|2888.21|2897.25|2885.75|34
1733987680000|2024-12-12 07:14:40|2898.15|2886.65|2900|2888.5|2900|2888.5|2897.25|2885.75|33
1733987690000|2024-12-12 07:14:50|2900.3|2888.8|2903.45|2891.95|2903.85|2892.35|2900.3|2888.8|35
1733987700000|2024-12-12 07:15:00|2903.6|2892.1|2902.85|2891.35|2904.6|2893.1|2901.75|2890.25|32
1733987710000|2024-12-12 07:15:10|2903.51|2892.01|2902.48|2890.98|2904.35|2892.85|2902.3|2890.8|32
1733987720000|2024-12-12 07:15:20|2901.84|2890.34|2899.1|2887.6|2902.36|2890.86|2898.9|2887.4|34
1733987730000|2024-12-12 07:15:30|2899.05|2887.55|2898.73|2887.23|2900.4|2888.9|2898.25|2886.75|32
1733987740000|2024-12-12 07:15:40|2898.25|2886.75|2897.7|2886.2|2900.3|2888.8|2897.7|2886.2|37
1733987750000|2024-12-12 07:15:50|2897.95|2886.45|2896.59|2885.09|2897.95|2886.45|2896.47|2884.97|27
1733987760000|2024-12-12 07:16:00|2896.65|2885.15|2896.8|2885.3|2898.25|2886.75|2895.25|2883.75|39
1733987770000|2024-12-12 07:16:10|2896.7|2885.2|2899.45|2887.95|2900|2888.5|2896.42|2884.92|38
1733987780000|2024-12-12 07:16:20|2899.5|2888|2901.65|2890.15|2902.75|2891.25|2899.25|2887.75|34
1733987790000|2024-12-12 07:16:30|2900.6|2889.1|2901.85|2890.35|2902.25|2890.75|2900.25|2888.75|37
1733987800000|2024-12-12 07:16:40|2902|2890.5|2899.19|2887.69|2902.07|2890.57|2896.95|2885.45|34
1733987810000|2024-12-12 07:16:50|2899.1|2887.6|2882.7|2871.2|2900.05|2888.55|2872.15|2860.65|39
1733987820000|2024-12-12 07:17:00|2883.34|2871.84|2880.89|2869.39|2883.4|2871.9|2879.85|2868.35|36
1733987830000|2024-12-12 07:17:10|2880.45|2868.95|2885.17|2873.67|2885.35|2873.85|2879.95|2868.45|37
1733987840000|2024-12-12 07:17:20|2884.45|2872.95|2882.37|2870.87|2884.5|2873|2880.25|2868.75|38
1733987850000|2024-12-12 07:17:30|2882.55|2871.05|2883.25|2871.75|2883.65|2872.15|2882.25|2870.75|37
1733987860000|2024-12-12 07:17:40|2883.38|2871.88|2883.45|2871.95|2883.45|2871.95|2881.25|2869.75|38
1733987870000|2024-12-12 07:17:50|2882.8|2871.3|2901.22|2889.72|2901.22|2889.72|2882.73|2871.23|39
1733987880000|2024-12-12 07:18:00|2902.35|2890.85|2896.25|2884.75|2902.35|2890.85|2896.25|2884.75|40
1733987890000|2024-12-12 07:18:10|2896.18|2884.68|2906.1|2894.6|2906.1|2894.6|2895.53|2884.03|39
1733987900000|2024-12-12 07:18:20|2906.3|2894.8|2902.4|2890.9|2910.95|2899.45|2902.17|2890.67|38
1733987910000|2024-12-12 07:18:30|2903.45|2891.95|2902.13|2890.63|2903.45|2891.95|2901.03|2889.53|34
1733987920000|2024-12-12 07:18:40|2902.14|2890.64|2903.61|2892.11|2904.44|2892.94|2901.95|2890.45|35
1733987930000|2024-12-12 07:18:50|2903.7|2892.2|2905.3|2893.8|2905.5|2894|2903.25|2891.75|36
1733987940000|2024-12-12 07:19:00|2904.55|2893.05|2903.1|2891.6|2904.55|2893.05|2900.24|2888.74|36
1733987950000|2024-12-12 07:19:10|2902.92|2891.42|2900.41|2888.91|2903.48|2891.98|2900.25|2888.75|39
1733987960000|2024-12-12 07:19:20|2900.51|2889.01|2902.25|2890.75|2902.35|2890.85|2899.35|2887.85|38
1733987970000|2024-12-12 07:19:30|2902.55|2891.05|2901.65|2890.15|2903.45|2891.95|2901.45|2889.95|33
1733987980000|2024-12-12 07:19:40|2902.15|2890.65|2903.5|2892|2904.35|2892.85|2902.15|2890.65|33
1733987990000|2024-12-12 07:19:50|2903.45|2891.95|2897.6|2886.1|2903.45|2891.95|2897.35|2885.85|37
1733988000000|2024-12-12 07:20:00|2898.5|2887|2902.25|2890.75|2903.2|2891.7|2898.5|2887|34
1733988010000|2024-12-12 07:20:10|2902.3|2890.8|2901.5|2890|2902.45|2890.95|2900.5|2889|38
1733988020000|2024-12-12 07:20:20|2901.42|2889.92|2902.25|2890.75|2902.61|2891.11|2901.25|2889.75|31
1733988030000|2024-12-12 07:20:30|2902.3|2890.8|2901.25|2889.75|2903.85|2892.35|2901.25|2889.75|34
1733988040000|2024-12-12 07:20:40|2901.62|2890.12|2905.76|2894.26|2905.9|2894.4|2901.25|2889.75|34
1733988050000|2024-12-12 07:20:50|2906.26|2894.76|2907.2|2895.7|2908.35|2896.85|2905.4|2893.9|37
1733988060000|2024-12-12 07:21:00|2907.15|2895.65|2907.3|2895.8|2907.65|2896.15|2904.38|2892.88|35
1733988070000|2024-12-12 07:21:10|2907.5|2896|2916.73|2905.23|2917.67|2906.17|2907.35|2895.85|38
1733988080000|2024-12-12 07:21:20|2916.75|2905.25|2918.63|2907.13|2921.6|2910.1|2916.75|2905.25|35
1733988090000|2024-12-12 07:21:30|2918.7|2907.2|2917.2|2905.7|2918.7|2907.2|2916.25|2904.75|36
1733988100000|2024-12-12 07:21:40|2917.55|2906.05|2915.85|2904.35|2919.2|2907.7|2915.4|2903.9|35
1733988110000|2024-12-12 07:21:50|2916|2904.5|2918.39|2906.89|2919.4|2907.9|2916|2904.5|35
1733988120000|2024-12-12 07:22:00|2918.9|2907.4|2915.5|2904|2919.48|2907.98|2915.5|2904|37
1733988130000|2024-12-12 07:22:10|2915.6|2904.1|2915.1|2903.6|2917.53|2906.03|2914.6|2903.1|36
1733988140000|2024-12-12 07:22:20|2915.5|2904|2917.3|2905.8|2917.85|2906.35|2915.2|2903.7|34
1733988150000|2024-12-12 07:22:30|2917.35|2905.85|2919.5|2908|2920.13|2908.63|2917.34|2905.84|30
1733988160000|2024-12-12 07:22:40|2920|2908.5|2920.47|2908.97|2922.6|2911.1|2920|2908.5|37
1733988170000|2024-12-12 07:22:50|2920.53|2909.03|2915.45|2903.95|2920.53|2909.03|2915.05|2903.55|38
1733988180000|2024-12-12 07:23:00|2915.73|2904.23|2922.09|2910.59|2923.65|2912.15|2915.5|2904|37
1733988190000|2024-12-12 07:23:10|2921.65|2910.15|2919.25|2907.75|2921.7|2910.2|2919.1|2907.6|37
1733988200000|2024-12-12 07:23:20|2919.28|2907.78|2920.1|2908.6|2920.75|2909.25|2918.9|2907.4|37
1733988210000|2024-12-12 07:23:30|2920.25|2908.75|2925.95|2914.45|2926.38|2914.88|2920.25|2908.75|29
1733988220000|2024-12-12 07:23:40|2926|2914.5|2922.64|2911.14|2926.45|2914.95|2922.64|2911.14|38
1733988230000|2024-12-12 07:23:50|2922.6|2911.1|2926.28|2914.78|2927.3|2915.8|2922.47|2910.97|39
1733988240000|2024-12-12 07:24:00|2926.45|2914.95|2923.45|2911.95|2926.45|2914.95|2923.45|2911.95|37
1733988250000|2024-12-12 07:24:10|2923.42|2911.92|2925.36|2913.86|2926.33|2914.83|2923.42|2911.92|34
1733988260000|2024-12-12 07:24:20|2925.42|2913.92|2927.6|2916.1|2928.7|2917.2|2925.42|2913.92|37
1733988270000|2024-12-12 07:24:30|2927.4|2915.9|2926.75|2915.25|2927.41|2915.91|2924.11|2912.61|36
1733988280000|2024-12-12 07:24:40|2926.66|2915.16|2925.39|2913.89|2926.75|2915.25|2924.95|2913.45|34
1733988290000|2024-12-12 07:24:50|2925.23|2913.73|2926.29|2914.79|2927|2915.5|2925.1|2913.6|36
1733988300000|2024-12-12 07:25:00|2926|2914.5|2925.04|2913.54|2926|2914.5|2922.2|2910.7|39
1733988310000|2024-12-12 07:25:10|2925.8|2914.3|2929.3|2917.8|2929.4|2917.9|2925.7|2914.2|38
1733988320000|2024-12-12 07:25:20|2929.2|2917.7|2929.33|2917.83|2929.34|2917.84|2929.13|2917.63|16
1733988330000|2024-12-12 07:25:30|2929.34|2917.84|2928.79|2917.29|2931.35|2919.85|2928.56|2917.06|35
1733988340000|2024-12-12 07:25:40|2928.55|2917.05|2926.85|2915.35|2928.75|2917.25|2926.55|2915.05|36
1733988350000|2024-12-12 07:25:50|2926.8|2915.3|2926.7|2915.2|2927.6|2916.1|2926.25|2914.75|39
1733988360000|2024-12-12 07:26:00|2926.75|2915.25|2924.76|2913.26|2928.27|2916.77|2924.76|2913.26|35
1733988370000|2024-12-12 07:26:10|2924.69|2913.19|2922.53|2911.03|2924.71|2913.21|2921.28|2909.78|38
1733988380000|2024-12-12 07:26:20|2922.57|2911.07|2919.6|2908.1|2922.6|2911.1|2919.4|2907.9|37
1733988390000|2024-12-12 07:26:30|2919.75|2908.25|2916.25|2904.75|2919.75|2908.25|2916.25|2904.75|31
1733988400000|2024-12-12 07:26:40|2916.4|2904.9|2917.15|2905.65|2917.34|2905.84|2914.55|2903.05|33
1733988410000|2024-12-12 07:26:50|2917.2|2905.7|2915.3|2903.8|2917.2|2905.7|2913.75|2902.25|30
1733988420000|2024-12-12 07:27:00|2915.6|2904.1|2912.25|2900.75|2917.35|2905.85|2912.25|2900.75|31
1733988430000|2024-12-12 07:27:10|2912.85|2901.35|2912.36|2900.86|2914.25|2902.75|2911.75|2900.25|25
1733988440000|2024-12-12 07:27:20|2912.25|2900.75|2910.25|2898.75|2912.36|2900.86|2909.05|2897.55|24
1733988450000|2024-12-12 07:27:30|2909.25|2897.75|2910.82|2899.32|2911.95|2900.45|2909.25|2897.75|32
1733988460000|2024-12-12 07:27:40|2910.75|2899.25|2911.25|2899.75|2911.25|2899.75|2909.15|2897.65|29
1733988470000|2024-12-12 07:27:50|2911.3|2899.8|2910.9|2899.4|2912|2900.5|2910.25|2898.75|23
1733988480000|2024-12-12 07:28:00|2910.92|2899.42|2914.65|2903.15|2915.21|2903.71|2910.4|2898.9|36
1733988490000|2024-12-12 07:28:10|2914.7|2903.2|2912.9|2901.4|2915.34|2903.84|2912.8|2901.3|31
1733988500000|2024-12-12 07:28:20|2913.1|2901.6|2914.5|2903|2914.5|2903|2912.7|2901.2|28
1733988510000|2024-12-12 07:28:30|2913.55|2902.05|2919.37|2907.87|2919.77|2908.27|2913.55|2902.05|37
1733988520000|2024-12-12 07:28:40|2919.25|2907.75|2920.36|2908.86|2920.7|2909.2|2919.25|2907.75|30
1733988530000|2024-12-12 07:28:50|2920.33|2908.83|2921.47|2909.97|2921.54|2910.04|2920.2|2908.7|32
1733988540000|2024-12-12 07:29:00|2921.5|2910|2925.38|2913.88|2926.57|2915.07|2921.5|2910|38
1733988550000|2024-12-12 07:29:10|2925.25|2913.75|2923.25|2911.75|2925.25|2913.75|2923.05|2911.55|19
1733988560000|2024-12-12 07:29:20|2923.34|2911.84|2920.43|2908.93|2923.36|2911.86|2919.72|2908.22|32
1733988570000|2024-12-12 07:29:30|2919.91|2908.41|2920.43|2908.93|2920.5|2909|2919.25|2907.75|18
1733988580000|2024-12-12 07:29:40|2920.46|2908.96|2919.58|2908.08|2920.5|2909|2919.53|2908.03|35
1733988590000|2024-12-12 07:29:50|2919.66|2908.16|2917.25|2905.75|2919.75|2908.25|2915.75|2904.25|25
1733988600000|2024-12-12 07:30:00|2917.6|2906.1|2918.35|2906.85|2918.8|2907.3|2917.2|2905.7|27
1733988610000|2024-12-12 07:30:10|2917.65|2906.15|2920.6|2909.1|2922.25|2910.75|2917.25|2905.75|34
1733988620000|2024-12-12 07:30:20|2920.9|2909.4|2920.83|2909.33|2922|2910.5|2920.46|2908.96|29
1733988630000|2024-12-12 07:30:30|2920.78|2909.28|2921.25|2909.75|2922.4|2910.9|2920.75|2909.25|30
1733988640000|2024-12-12 07:30:40|2922.2|2910.7|2922.6|2911.1|2924.18|2912.68|2920.45|2908.95|37
1733988650000|2024-12-12 07:30:50|2922.5|2911|2921.57|2910.07|2922.5|2911|2921.5|2910|28
1733988660000|2024-12-12 07:31:00|2921.45|2909.95|2918.53|2907.03|2921.65|2910.15|2918.2|2906.7|31
1733988670000|2024-12-12 07:31:10|2918.45|2906.95|2915.55|2904.05|2919.45|2907.95|2915.1|2903.6|36
1733988680000|2024-12-12 07:31:20|2915.6|2904.1|2916.63|2905.13|2916.67|2905.17|2913.25|2901.75|36
1733988690000|2024-12-12 07:31:30|2916.55|2905.05|2914.25|2902.75|2916.78|2905.28|2914.25|2902.75|24
1733988700000|2024-12-12 07:31:40|2915.05|2903.55|2918.25|2906.75|2918.95|2907.45|2914.25|2902.75|28
1733988710000|2024-12-12 07:31:50|2918.6|2907.1|2918.53|2907.03|2919.84|2908.34|2918.25|2906.75|30
1733988720000|2024-12-12 07:32:00|2918.51|2907.01|2918.6|2907.1|2918.6|2907.1|2916.25|2904.75|33
1733988730000|2024-12-12 07:32:10|2919.25|2907.75|2919.3|2907.8|2920.25|2908.75|2917.75|2906.25|16
1733988740000|2024-12-12 07:32:20|2919.45|2907.95|2920.55|2909.05|2922.6|2911.1|2919.3|2907.8|37
1733988750000|2024-12-12 07:32:30|2920.6|2909.1|2919.32|2907.82|2920.65|2909.15|2918.75|2907.25|29
1733988760000|2024-12-12 07:32:40|2919.3|2907.8|2913.5|2902|2919.4|2907.9|2912.9|2901.4|37
1733988770000|2024-12-12 07:32:50|2912.97|2901.47|2912.75|2901.25|2913.38|2901.88|2911.25|2899.75|31
1733988780000|2024-12-12 07:33:00|2913.25|2901.75|2912.25|2900.75|2913.25|2901.75|2911.75|2900.25|17
1733988790000|2024-12-12 07:33:10|2912.28|2900.78|2911.27|2899.77|2912.4|2900.9|2909.35|2897.85|34
1733988800000|2024-12-12 07:33:20|2911.3|2899.8|2906.25|2894.75|2911.3|2899.8|2906.25|2894.75|34
1733988810000|2024-12-12 07:33:30|2907.05|2895.55|2902.75|2891.25|2907.34|2895.84|2902.75|2891.25|21
1733988820000|2024-12-12 07:33:40|2902.85|2891.35|2904.37|2892.87|2904.37|2892.87|2902.25|2890.75|17
1733988830000|2024-12-12 07:33:50|2903.45|2891.95|2898.08|2886.58|2903.45|2891.95|2897.92|2886.42|34
1733988840000|2024-12-12 07:34:00|2898.06|2886.56|2900.75|2889.25|2901.75|2890.25|2898.03|2886.53|37
1733988850000|2024-12-12 07:34:10|2901.25|2889.75|2900.25|2888.75|2901.35|2889.85|2899.25|2887.75|25
1733988860000|2024-12-12 07:34:20|2900.63|2889.13|2905.3|2893.8|2906|2894.5|2899.68|2888.18|33
1733988870000|2024-12-12 07:34:30|2905.66|2894.16|2905.25|2893.75|2906.71|2895.21|2904.85|2893.35|22
1733988880000|2024-12-12 07:34:40|2905.4|2893.9|2906.25|2894.75|2906.25|2894.75|2904.75|2893.25|20
1733988890000|2024-12-12 07:34:50|2905.93|2894.43|2905.45|2893.95|2906.36|2894.86|2904.25|2892.75|19
1733988900000|2024-12-12 07:35:00|2905.36|2893.86|2905.75|2894.25|2907.85|2896.35|2905.32|2893.82|32
1733988910000|2024-12-12 07:35:10|2906.58|2895.08|2903.42|2891.92|2907.8|2896.3|2903.35|2891.85|23
1733988920000|2024-12-12 07:35:20|2903.55|2892.05|2903.5|2892|2903.73|2892.23|2902.42|2890.92|25
1733988930000|2024-12-12 07:35:30|2903.6|2892.1|2902|2890.5|2904.31|2892.81|2901.8|2890.3|27
1733988940000|2024-12-12 07:35:40|2902.25|2890.75|2900.3|2888.8|2902.25|2890.75|2899.09|2887.59|31
1733988950000|2024-12-12 07:35:50|2899.77|2888.27|2896.46|2884.96|2900.1|2888.6|2896.46|2884.96|35
1733988960000|2024-12-12 07:36:00|2895.85|2884.35|2896.45|2884.95|2897.35|2885.85|2895.25|2883.75|30
1733988970000|2024-12-12 07:36:10|2895.95|2884.45|2893.5|2882|2897.31|2885.81|2892.55|2881.05|30
1733988980000|2024-12-12 07:36:20|2893.56|2882.06|2894.23|2882.73|2894.23|2882.73|2890.55|2879.05|36
1733988990000|2024-12-12 07:36:30|2893.25|2881.75|2892.36|2880.86|2893.78|2882.28|2892.25|2880.75|36
1733989000000|2024-12-12 07:36:40|2892.37|2880.87|2892.05|2880.55|2893.5|2882|2891.25|2879.75|30
1733989010000|2024-12-12 07:36:50|2891.95|2880.45|2893.35|2881.85|2893.35|2881.85|2891.85|2880.35|26
1733989020000|2024-12-12 07:37:00|2893.06|2881.56|2891.07|2879.57|2893.06|2881.56|2889.35|2877.85|36
1733989030000|2024-12-12 07:37:10|2890.83|2879.33|2889.25|2877.75|2890.83|2879.33|2888.2|2876.7|35
1733989040000|2024-12-12 07:37:20|2888.75|2877.25|2890.6|2879.1|2891.45|2879.95|2888.19|2876.69|25
1733989050000|2024-12-12 07:37:30|2889.9|2878.4|2887.9|2876.4|2890.9|2879.4|2887.59|2876.09|32
1733989060000|2024-12-12 07:37:40|2887.8|2876.3|2888.25|2876.75|2889.25|2877.75|2886.25|2874.75|35
1733989070000|2024-12-12 07:37:50|2888.75|2877.25|2888.25|2876.75|2891.36|2879.86|2888.25|2876.75|34
1733989080000|2024-12-12 07:38:00|2888.05|2876.55|2891.25|2879.75|2892.75|2881.25|2887.97|2876.47|34
1733989090000|2024-12-12 07:38:10|2891.4|2879.9|2893|2881.5|2893|2881.5|2889.75|2878.25|25
1733989100000|2024-12-12 07:38:20|2893.35|2881.85|2889.75|2878.25|2893.35|2881.85|2889.08|2877.58|31
1733989110000|2024-12-12 07:38:30|2890.25|2878.75|2890.36|2878.86|2891.4|2879.9|2889.9|2878.4|29
1733989120000|2024-12-12 07:38:40|2890.38|2878.88|2890.37|2878.87|2892.79|2881.29|2889.9|2878.4|36
1733989130000|2024-12-12 07:38:50|2890.34|2878.84|2891.78|2880.28|2891.8|2880.3|2890.09|2878.59|35
1733989140000|2024-12-12 07:39:00|2891.85|2880.35|2895.54|2884.04|2895.75|2884.25|2891.28|2879.78|29
1733989150000|2024-12-12 07:39:10|2895.75|2884.25|2895.35|2883.85|2897.43|2885.93|2894.8|2883.3|33
1733989160000|2024-12-12 07:39:20|2895.25|2883.75|2894.25|2882.75|2895.34|2883.84|2892.6|2881.1|28
1733989170000|2024-12-12 07:39:30|2894.45|2882.95|2893.14|2881.64|2894.53|2883.03|2892.05|2880.55|35
1733989180000|2024-12-12 07:39:40|2893.24|2881.74|2892.6|2881.1|2893.38|2881.88|2891.81|2880.31|35
1733989190000|2024-12-12 07:39:50|2892.7|2881.2|2890.44|2878.94|2892.75|2881.25|2890.44|2878.94|36
1733989200000|2024-12-12 07:40:00|2889.85|2878.35|2892.25|2880.75|2892.55|2881.05|2889.8|2878.3|30
1733989210000|2024-12-12 07:40:10|2892.09|2880.59|2893.22|2881.72|2894.1|2882.6|2891.85|2880.35|32
1733989220000|2024-12-12 07:40:20|2893|2881.5|2891.45|2879.95|2893.33|2881.83|2891.1|2879.6|33
1733989230000|2024-12-12 07:40:30|2891.65|2880.15|2890.28|2878.78|2892.59|2881.09|2889.35|2877.85|31
1733989240000|2024-12-12 07:40:40|2890.34|2878.84|2890.6|2879.1|2891.5|2880|2890.28|2878.78|31
1733989250000|2024-12-12 07:40:50|2890.55|2879.05|2888.15|2876.65|2891.17|2879.67|2887.25|2875.75|37
1733989260000|2024-12-12 07:41:00|2888.2|2876.7|2887.6|2876.1|2889.25|2877.75|2887.6|2876.1|32
1733989270000|2024-12-12 07:41:10|2887.55|2876.05|2886.25|2874.75|2888.6|2877.1|2886.25|2874.75|26
1733989280000|2024-12-12 07:41:20|2886.6|2875.1|2887.55|2876.05|2887.55|2876.05|2886.36|2874.86|25
1733989290000|2024-12-12 07:41:30|2887.3|2875.8|2886.6|2875.1|2887.65|2876.15|2886.25|2874.75|32
1733989300000|2024-12-12 07:41:40|2886.54|2875.04|2885.49|2873.99|2886.54|2875.04|2885.49|2873.99|24
1733989310000|2024-12-12 07:41:50|2885.45|2873.95|2885.7|2874.2|2886.8|2875.3|2885.25|2873.75|35
1733989320000|2024-12-12 07:42:00|2885.85|2874.35|2885.37|2873.87|2887.4|2875.9|2885.37|2873.87|37
1733989330000|2024-12-12 07:42:10|2883.95|2872.45|2883.41|2871.91|2885.3|2873.8|2883.25|2871.75|36
1733989340000|2024-12-12 07:42:20|2883.5|2872|2883.66|2872.16|2884.49|2872.99|2883.41|2871.91|20
1733989350000|2024-12-12 07:42:30|2883.69|2872.19|2885.4|2873.9|2885.4|2873.9|2883.5|2872|35
1733989360000|2024-12-12 07:42:40|2885.25|2873.75|2883.7|2872.2|2885.5|2874|2883.47|2871.97|33
1733989370000|2024-12-12 07:42:50|2883.75|2872.25|2883.3|2871.8|2884.32|2872.82|2882.05|2870.55|31
1733989380000|2024-12-12 07:43:00|2881.81|2870.31|2882.8|2871.3|2882.8|2871.3|2881.71|2870.21|32
1733989390000|2024-12-12 07:43:10|2883|2871.5|2884.52|2873.02|2884.52|2873.02|2881.7|2870.2|31
1733989400000|2024-12-12 07:43:20|2884.2|2872.7|2880.6|2869.1|2884.25|2872.75|2880.25|2868.75|31
1733989410000|2024-12-12 07:43:30|2881.25|2869.75|2881.45|2869.95|2882.65|2871.15|2880.25|2868.75|22
1733989420000|2024-12-12 07:43:40|2881.4|2869.9|2881.35|2869.85|2881.65|2870.15|2880|2868.5|31
1733989430000|2024-12-12 07:43:50|2882.25|2870.75|2881.5|2870|2883.74|2872.24|2880.75|2869.25|36
1733989440000|2024-12-12 07:44:00|2881.3|2869.8|2880.5|2869|2881.3|2869.8|2880.3|2868.8|34
1733989450000|2024-12-12 07:44:10|2880.69|2869.19|2879.9|2868.4|2880.85|2869.35|2879|2867.5|36
1733989460000|2024-12-12 07:44:20|2880.04|2868.54|2881.57|2870.07|2881.75|2870.25|2879.5|2868|18
1733989470000|2024-12-12 07:44:30|2881.25|2869.75|2882.25|2870.75|2882.25|2870.75|2880.9|2869.4|9
1733989480000|2024-12-12 07:44:40|2882.45|2870.95|2884.58|2873.08|2884.95|2873.45|2882.25|2870.75|26
1733989490000|2024-12-12 07:44:50|2883.4|2871.9|2880.42|2868.92|2883.4|2871.9|2879.7|2868.2|34
1733989500000|2024-12-12 07:45:00|2880.47|2868.97|2881.75|2870.25|2881.75|2870.25|2878.05|2866.55|24
1733989510000|2024-12-12 07:45:10|2881.55|2870.05|2883.38|2871.88|2883.38|2871.88|2881.05|2869.55|28
1733989520000|2024-12-12 07:45:20|2882.81|2871.31|2884.3|2872.8|2884.3|2872.8|2882.75|2871.25|22
1733989530000|2024-12-12 07:45:30|2884.39|2872.89|2882.75|2871.25|2885.84|2874.34|2882.75|2871.25|27
1733989540000|2024-12-12 07:45:40|2882.9|2871.4|2880.45|2868.95|2882.9|2871.4|2880.45|2868.95|37
1733989550000|2024-12-12 07:45:50|2879.9|2868.4|2882.25|2870.75|2883.38|2871.88|2879.05|2867.55|31
1733989560000|2024-12-12 07:46:00|2882.5|2871|2883.25|2871.75|2883.75|2872.25|2882|2870.5|25
1733989570000|2024-12-12 07:46:10|2883.65|2872.15|2884.35|2872.85|2885.8|2874.3|2883.1|2871.6|33
1733989580000|2024-12-12 07:46:20|2885.25|2873.75|2887.73|2876.23|2888.5|2877|2885.2|2873.7|32
1733989590000|2024-12-12 07:46:30|2887.7|2876.2|2887.34|2875.84|2888.34|2876.84|2886.85|2875.35|28
1733989600000|2024-12-12 07:46:40|2887.32|2875.82|2886.8|2875.3|2887.56|2876.06|2886.54|2875.04|34
1733989610000|2024-12-12 07:46:50|2886.71|2875.21|2883.37|2871.87|2886.71|2875.21|2883.07|2871.57|34
1733989620000|2024-12-12 07:47:00|2883.36|2871.86|2883.57|2872.07|2886.55|2875.05|2882.75|2871.25|30
1733989630000|2024-12-12 07:47:10|2883.6|2872.1|2882.36|2870.86|2884.37|2872.87|2882.21|2870.71|32
1733989640000|2024-12-12 07:47:20|2882.39|2870.89|2881.57|2870.07|2882.4|2870.9|2880.7|2869.2|22
1733989650000|2024-12-12 07:47:30|2881.61|2870.11|2879.5|2868|2881.91|2870.41|2879.45|2867.95|35
1733989660000|2024-12-12 07:47:40|2879.38|2867.88|2877.35|2865.85|2879.38|2867.88|2876.7|2865.2|34
1733989670000|2024-12-12 07:47:50|2877.45|2865.95|2875.25|2863.75|2877.5|2866|2875.25|2863.75|29
1733989680000|2024-12-12 07:48:00|2875.4|2863.9|2876.6|2865.1|2878.35|2866.85|2875.4|2863.9|29
1733989690000|2024-12-12 07:48:10|2876.25|2864.75|2876.84|2865.34|2878.35|2866.85|2876.25|2864.75|36
1733989700000|2024-12-12 07:48:20|2876.8|2865.3|2877.38|2865.88|2877.65|2866.15|2876.55|2865.05|35
1733989710000|2024-12-12 07:48:30|2877.4|2865.9|2876.4|2864.9|2877.75|2866.25|2876.2|2864.7|34
1733989720000|2024-12-12 07:48:40|2876.49|2864.99|2874.05|2862.55|2876.57|2865.07|2874.05|2862.55|36
1733989730000|2024-12-12 07:48:50|2874.45|2862.95|2874.1|2862.6|2874.49|2862.99|2872.46|2860.96|37
1733989740000|2024-12-12 07:49:00|2873.55|2862.05|2875.86|2864.36|2876.25|2864.75|2873.55|2862.05|38
1733989750000|2024-12-12 07:49:10|2875.93|2864.43|2879.43|2867.93|2879.43|2867.93|2875.85|2864.35|34
1733989760000|2024-12-12 07:49:20|2879.25|2867.75|2884.1|2872.6|2884.65|2873.15|2879.11|2867.61|32
1733989770000|2024-12-12 07:49:30|2884.4|2872.9|2885.05|2873.55|2885.65|2874.15|2884.3|2872.8|35
1733989780000|2024-12-12 07:49:40|2884.9|2873.4|2885.06|2873.56|2885.56|2874.06|2884.48|2872.98|33
1733989790000|2024-12-12 07:49:50|2885.02|2873.52|2883.4|2871.9|2885.18|2873.68|2882.8|2871.3|30
1733989800000|2024-12-12 07:50:00|2883.45|2871.95|2883.69|2872.19|2883.69|2872.19|2883.28|2871.78|34
1733989810000|2024-12-12 07:50:10|2883.9|2872.4|2887.44|2875.94|2887.44|2875.94|2883.73|2872.23|31
1733989820000|2024-12-12 07:50:20|2886.5|2875|2888.35|2876.85|2889.25|2877.75|2886.5|2875|31
1733989830000|2024-12-12 07:50:30|2888.5|2877|2890.6|2879.1|2890.6|2879.1|2888.25|2876.75|25
1733989840000|2024-12-12 07:50:40|2891.04|2879.54|2893.2|2881.7|2893.27|2881.77|2891.04|2879.54|33
1733989850000|2024-12-12 07:50:50|2893.23|2881.73|2891.34|2879.84|2893.23|2881.73|2890.5|2879|37
1733989860000|2024-12-12 07:51:00|2891.52|2880.02|2893.23|2881.73|2893.5|2882|2891.28|2879.78|39
1733989870000|2024-12-12 07:51:10|2893.03|2881.53|2890.25|2878.75|2893.03|2881.53|2890.23|2878.73|37
1733989880000|2024-12-12 07:51:20|2890.85|2879.35|2888.35|2876.85|2891.65|2880.15|2888.14|2876.64|36
1733989890000|2024-12-12 07:51:30|2888.38|2876.88|2890.33|2878.83|2890.55|2879.05|2888.38|2876.88|37
1733989900000|2024-12-12 07:51:40|2889.9|2878.4|2892.38|2880.88|2893.21|2881.71|2889.85|2878.35|34
1733989910000|2024-12-12 07:51:50|2892.6|2881.1|2892.6|2881.1|2893.5|2882|2892|2880.5|30
1733989920000|2024-12-12 07:52:00|2892.4|2880.9|2893.08|2881.58|2893.23|2881.73|2891.8|2880.3|33
1733989930000|2024-12-12 07:52:10|2893.03|2881.53|2890.25|2878.75|2893.03|2881.53|2890.15|2878.65|34
1733989940000|2024-12-12 07:52:20|2890.23|2878.73|2890.25|2878.75|2890.63|2879.13|2889.25|2877.75|32
1733989950000|2024-12-12 07:52:30|2890.32|2878.82|2889.6|2878.1|2891.11|2879.61|2888.75|2877.25|38
1733989960000|2024-12-12 07:52:40|2889.44|2877.94|2888.36|2876.86|2890.34|2878.84|2888.36|2876.86|32
1733989970000|2024-12-12 07:52:50|2888.28|2876.78|2889.25|2877.75|2889.25|2877.75|2886.88|2875.38|29
1733989980000|2024-12-12 07:53:00|2889.11|2877.61|2884.58|2873.08|2889.11|2877.61|2884.58|2873.08|35
1733989990000|2024-12-12 07:53:10|2884.95|2873.45|2886.31|2874.81|2886.31|2874.81|2884.44|2872.94|37
1733990000000|2024-12-12 07:53:20|2886.43|2874.93|2888.39|2876.89|2890.2|2878.7|2885.65|2874.15|36
1733990010000|2024-12-12 07:53:30|2888.48|2876.98|2886.4|2874.9|2888.48|2876.98|2886.4|2874.9|35
1733990020000|2024-12-12 07:53:40|2885.73|2874.23|2886.28|2874.78|2886.4|2874.9|2884.95|2873.45|26
1733990030000|2024-12-12 07:53:50|2886.23|2874.73|2885.36|2873.86|2886.25|2874.75|2885.23|2873.73|37
1733990040000|2024-12-12 07:54:00|2885.42|2873.92|2887.33|2875.83|2887.33|2875.83|2885.42|2873.92|30
1733990050000|2024-12-12 07:54:10|2887.34|2875.84|2890.9|2879.4|2890.9|2879.4|2886.91|2875.41|33
1733990060000|2024-12-12 07:54:20|2890.85|2879.35|2893.43|2881.93|2893.43|2881.93|2890.85|2879.35|32
1733990070000|2024-12-12 07:54:30|2893.25|2881.75|2893.3|2881.8|2893.65|2882.15|2892.25|2880.75|32
1733990080000|2024-12-12 07:54:40|2893.33|2881.83|2889.8|2878.3|2893.33|2881.83|2889.34|2877.84|31
1733990090000|2024-12-12 07:54:50|2889.5|2878|2886.43|2874.93|2889.7|2878.2|2885.8|2874.3|28
1733990100000|2024-12-12 07:55:00|2886.38|2874.88|2885.33|2873.83|2886.38|2874.88|2882.8|2871.3|31
1733990110000|2024-12-12 07:55:10|2885.34|2873.84|2885.25|2873.75|2885.55|2874.05|2884.25|2872.75|34
1733990120000|2024-12-12 07:55:20|2886.25|2874.75|2885.25|2873.75|2886.55|2875.05|2885.25|2873.75|23
1733990130000|2024-12-12 07:55:30|2885.65|2874.15|2885.25|2873.75|2885.65|2874.15|2883.85|2872.35|34
1733990140000|2024-12-12 07:55:40|2885.37|2873.87|2883.25|2871.75|2885.57|2874.07|2883.25|2871.75|29
1733990150000|2024-12-12 07:55:50|2883.4|2871.9|2884.25|2872.75|2884.45|2872.95|2883.3|2871.8|28
1733990160000|2024-12-12 07:56:00|2883.5|2872|2881.2|2869.7|2883.5|2872|2880.25|2868.75|30
1733990170000|2024-12-12 07:56:10|2881.03|2869.53|2878.25|2866.75|2881.03|2869.53|2877.8|2866.3|35
1733990180000|2024-12-12 07:56:20|2878.35|2866.85|2878.9|2867.4|2879.6|2868.1|2878.35|2866.85|31
1733990190000|2024-12-12 07:56:30|2879.36|2867.86|2878.38|2866.88|2879.38|2867.88|2878.25|2866.75|35
1733990200000|2024-12-12 07:56:40|2878.3|2866.8|2878.4|2866.9|2879.23|2867.73|2877.89|2866.39|27
1733990210000|2024-12-12 07:56:50|2878.34|2866.84|2878.05|2866.55|2878.45|2866.95|2876.6|2865.1|34
1733990220000|2024-12-12 07:57:00|2877.55|2866.05|2878.7|2867.2|2879.3|2867.8|2877.3|2865.8|24
1733990230000|2024-12-12 07:57:10|2878.8|2867.3|2884.45|2872.95|2884.55|2873.05|2878.8|2867.3|36
1733990240000|2024-12-12 07:57:20|2884.28|2872.78|2885.25|2873.75|2885.65|2874.15|2884.25|2872.75|28
1733990250000|2024-12-12 07:57:30|2886.4|2874.9|2887.25|2875.75|2887.42|2875.92|2886.05|2874.55|31
1733990260000|2024-12-12 07:57:40|2886.25|2874.75|2885.6|2874.1|2886.35|2874.85|2884.8|2873.3|35
1733990270000|2024-12-12 07:57:50|2885.9|2874.4|2888.25|2876.75|2888.25|2876.75|2884.75|2873.25|25
1733990280000|2024-12-12 07:58:00|2887.95|2876.45|2886.38|2874.88|2889.3|2877.8|2885.94|2874.44|33
1733990290000|2024-12-12 07:58:10|2886.05|2874.55|2887|2875.5|2887.46|2875.96|2885.44|2873.94|36
1733990300000|2024-12-12 07:58:20|2887.46|2875.96|2886.25|2874.75|2887.46|2875.96|2885.75|2874.25|14
1733990310000|2024-12-12 07:58:30|2885.55|2874.05|2886.37|2874.87|2886.37|2874.87|2885.45|2873.95|37
1733990320000|2024-12-12 07:58:40|2885.85|2874.35|2883.55|2872.05|2885.85|2874.35|2882.9|2871.4|28
1733990330000|2024-12-12 07:58:50|2883.52|2872.02|2883.46|2871.96|2884.4|2872.9|2883.25|2871.75|30
1733990340000|2024-12-12 07:59:00|2883.4|2871.9|2882.85|2871.35|2883.4|2871.9|2881.9|2870.4|28
1733990350000|2024-12-12 07:59:10|2883|2871.5|2886.3|2874.8|2886.55|2875.05|2883|2871.5|33
1733990360000|2024-12-12 07:59:20|2886.32|2874.82|2887.32|2875.82|2887.64|2876.14|2885.1|2873.6|32
1733990370000|2024-12-12 07:59:30|2887.22|2875.72|2887.25|2875.75|2887.75|2876.25|2886.5|2875|30
1733990380000|2024-12-12 07:59:40|2886.75|2875.25|2889.56|2878.06|2889.56|2878.06|2886.35|2874.85|22
1733990390000|2024-12-12 07:59:50|2889.45|2877.95|2888.94|2877.44|2889.45|2877.95|2885.44|2873.94|37
1733990400000|2024-12-12 08:00:00|2888.75|2877.25|2893.65|2882.15|2893.75|2882.25|2888.55|2877.05|27
1733990410000|2024-12-12 08:00:10|2893.4|2881.9|2893.22|2881.72|2894.25|2882.75|2890.4|2878.9|35
1733990420000|2024-12-12 08:00:20|2893.4|2881.9|2891.8|2880.3|2895.45|2883.95|2891.8|2880.3|38
1733990430000|2024-12-12 08:00:30|2891.05|2879.55|2890.25|2878.75|2891.4|2879.9|2888.75|2877.25|37
1733990440000|2024-12-12 08:00:40|2890.28|2878.78|2890.85|2879.35|2891.75|2880.25|2887.84|2876.34|37
1733990450000|2024-12-12 08:00:50|2890.7|2879.2|2892.4|2880.9|2892.4|2880.9|2888.7|2877.2|33
1733990460000|2024-12-12 08:01:00|2892.25|2880.75|2891.6|2880.1|2892.25|2880.75|2890.4|2878.9|28
1733990470000|2024-12-12 08:01:10|2891.7|2880.2|2893.73|2882.23|2894.6|2883.1|2891.65|2880.15|31
1733990480000|2024-12-12 08:01:20|2893.74|2882.24|2897.8|2886.3|2897.8|2886.3|2893.66|2882.16|38
1733990490000|2024-12-12 08:01:30|2897.5|2886|2896.64|2885.14|2898.25|2886.75|2896.5|2885|37
1733990500000|2024-12-12 08:01:40|2896.69|2885.19|2900.25|2888.75|2900.3|2888.8|2896.69|2885.19|33
1733990510000|2024-12-12 08:01:50|2899.65|2888.15|2897.53|2886.03|2900.34|2888.84|2897.53|2886.03|37
1733990520000|2024-12-12 08:02:00|2897.55|2886.05|2898.28|2886.78|2898.51|2887.01|2897.54|2886.04|33
1733990530000|2024-12-12 08:02:10|2898.17|2886.67|2896.25|2884.75|2898.17|2886.67|2895|2883.5|37
1733990540000|2024-12-12 08:02:20|2896.28|2884.78|2895.14|2883.64|2896.29|2884.79|2894|2882.5|36
1733990550000|2024-12-12 08:02:30|2895.34|2883.84|2900.29|2888.79|2900.3|2888.8|2894.2|2882.7|32
1733990560000|2024-12-12 08:02:40|2900.28|2888.78|2896.23|2884.73|2900.5|2889|2896.19|2884.69|35
1733990570000|2024-12-12 08:02:50|2897.28|2885.78|2897.21|2885.71|2897.6|2886.1|2896.45|2884.95|34
1733990580000|2024-12-12 08:03:00|2897.25|2885.75|2902.25|2890.75|2902.25|2890.75|2896.3|2884.8|39
1733990590000|2024-12-12 08:03:10|2902.23|2890.73|2901.55|2890.05|2902.45|2890.95|2901.5|2890|35
1733990600000|2024-12-12 08:03:20|2901.6|2890.1|2905.3|2893.8|2905.3|2893.8|2901.4|2889.9|30
1733990610000|2024-12-12 08:03:30|2905.25|2893.75|2911.33|2899.83|2911.33|2899.83|2905.25|2893.75|27
1733990620000|2024-12-12 08:03:40|2911.25|2899.75|2913.45|2901.95|2914.25|2902.75|2911.25|2899.75|33
1733990630000|2024-12-12 08:03:50|2913.38|2901.88|2913.4|2901.9|2915.15|2903.65|2913.23|2901.73|24
1733990640000|2024-12-12 08:04:00|2913.45|2901.95|2914.18|2902.68|2916.63|2905.13|2912.54|2901.04|31
1733990650000|2024-12-12 08:04:10|2913.75|2902.25|2912.27|2900.77|2913.75|2902.25|2911.73|2900.23|34
1733990660000|2024-12-12 08:04:20|2912.64|2901.14|2914.55|2903.05|2915.25|2903.75|2911.97|2900.47|33
1733990670000|2024-12-12 08:04:30|2914.45|2902.95|2914.25|2902.75|2915.33|2903.83|2913.75|2902.25|27
1733990680000|2024-12-12 08:04:40|2915.25|2903.75|2915.21|2903.71|2916.25|2904.75|2913.75|2902.25|26
1733990690000|2024-12-12 08:04:50|2915.15|2903.65|2914.35|2902.85|2915.2|2903.7|2913.85|2902.35|26
1733990700000|2024-12-12 08:05:00|2914.3|2902.8|2913.45|2901.95|2914.3|2902.8|2911.24|2899.74|35
1733990710000|2024-12-12 08:05:10|2913.48|2901.98|2913.51|2902.01|2913.6|2902.1|2912.15|2900.65|28
1733990720000|2024-12-12 08:05:20|2914.1|2902.6|2912.25|2900.75|2914.25|2902.75|2911.45|2899.95|36
1733990730000|2024-12-12 08:05:30|2911.55|2900.05|2912.15|2900.65|2912.4|2900.9|2911.25|2899.75|34
1733990740000|2024-12-12 08:05:40|2910.95|2899.45|2905.65|2894.15|2913.55|2902.05|2905.65|2894.15|37
1733990750000|2024-12-12 08:05:50|2905.57|2894.07|2905.8|2894.3|2906.53|2895.03|2905.25|2893.75|33
1733990760000|2024-12-12 08:06:00|2907.15|2895.65|2910.6|2899.1|2910.85|2899.35|2906.45|2894.95|33
1733990770000|2024-12-12 08:06:10|2910.55|2899.05|2905.75|2894.25|2912.25|2900.75|2905.75|2894.25|19
1733990780000|2024-12-12 08:06:20|2905.55|2894.05|2908.4|2896.9|2908.45|2896.95|2905.55|2894.05|32
1733990790000|2024-12-12 08:06:30|2908.35|2896.85|2911.4|2899.9|2911.45|2899.95|2907.95|2896.45|28
1733990800000|2024-12-12 08:06:40|2911.35|2899.85|2911.5|2900|2911.8|2900.3|2911.15|2899.65|18
1733990810000|2024-12-12 08:06:50|2911.55|2900.05|2909.45|2897.95|2911.55|2900.05|2909.15|2897.65|30
1733990820000|2024-12-12 08:07:00|2909.4|2897.9|2906.75|2895.25|2909.4|2897.9|2906.75|2895.25|29
1733990830000|2024-12-12 08:07:10|2905.3|2893.8|2906.5|2895|2906.5|2895|2904.35|2892.85|33
1733990840000|2024-12-12 08:07:20|2906.75|2895.25|2906.6|2895.1|2906.85|2895.35|2906.05|2894.55|24
1733990850000|2024-12-12 08:07:30|2906.7|2895.2|2906.55|2895.05|2907.35|2895.85|2906.55|2895.05|28
1733990860000|2024-12-12 08:07:40|2906.3|2894.8|2906|2894.5|2906.65|2895.15|2905.65|2894.15|26
1733990870000|2024-12-12 08:07:50|2905.95|2894.45|2902.15|2890.65|2906|2894.5|2902.15|2890.65|31
1733990880000|2024-12-12 08:08:00|2901.9|2890.4|2903.25|2891.75|2903.25|2891.75|2901.9|2890.4|27
1733990890000|2024-12-12 08:08:10|2903.6|2892.1|2904.25|2892.75|2904.35|2892.85|2903.6|2892.1|11
1733990900000|2024-12-12 08:08:20|2904.45|2892.95|2904.25|2892.75|2904.5|2893|2904.25|2892.75|28
1733990910000|2024-12-12 08:08:30|2904.2|2892.7|2904.05|2892.55|2904.2|2892.7|2901.8|2890.3|20
1733990920000|2024-12-12 08:08:40|2904.15|2892.65|2903.48|2891.98|2904.35|2892.85|2903.42|2891.92|28
1733990930000|2024-12-12 08:08:50|2903.45|2891.95|2902.35|2890.85|2903.47|2891.97|2901.7|2890.2|31
1733990940000|2024-12-12 08:09:00|2902.25|2890.75|2904.61|2893.11|2905.25|2893.75|2901.95|2890.45|33
1733990950000|2024-12-12 08:09:10|2904.92|2893.42|2904.08|2892.58|2905.91|2894.41|2903.55|2892.05|31
1733990960000|2024-12-12 08:09:20|2903.58|2892.08|2905.29|2893.79|2905.29|2893.79|2902.9|2891.4|34
1733990970000|2024-12-12 08:09:30|2905.33|2893.83|2904.56|2893.06|2906.25|2894.75|2904.35|2892.85|32
1733990980000|2024-12-12 08:09:40|2904.6|2893.1|2904.23|2892.73|2904.65|2893.15|2904.23|2892.73|23
1733990990000|2024-12-12 08:09:50|2904.25|2892.75|2903.51|2892.01|2904.28|2892.78|2902.85|2891.35|30
1733991000000|2024-12-12 08:10:00|2903.44|2891.94|2900.65|2889.15|2903.5|2892|2900.47|2888.97|32
1733991010000|2024-12-12 08:10:10|2900.64|2889.14|2905.03|2893.53|2905.03|2893.53|2900.47|2888.97|33
1733991020000|2024-12-12 08:10:20|2904.5|2893|2902.61|2891.11|2904.51|2893.01|2902.61|2891.11|34
1733991030000|2024-12-12 08:10:30|2903.23|2891.73|2903.5|2892|2903.5|2892|2902.25|2890.75|29
1733991040000|2024-12-12 08:10:40|2903.45|2891.95|2905.11|2893.61|2905.27|2893.77|2903.35|2891.85|32
1733991050000|2024-12-12 08:10:50|2905.13|2893.63|2906.45|2894.95|2906.57|2895.07|2905.04|2893.54|28
1733991060000|2024-12-12 08:11:00|2906.5|2895|2906.34|2894.84|2906.58|2895.08|2905.9|2894.4|33
1733991070000|2024-12-12 08:11:10|2906.28|2894.78|2907.65|2896.15|2907.65|2896.15|2906.28|2894.78|29
1733991080000|2024-12-12 08:11:20|2908.01|2896.51|2906.48|2894.98|2908.5|2897|2906.48|2894.98|32
1733991090000|2024-12-12 08:11:30|2906.4|2894.9|2905.38|2893.88|2906.4|2894.9|2905.22|2893.72|17
1733991100000|2024-12-12 08:11:40|2905.43|2893.93|2904.03|2892.53|2905.43|2893.93|2904.03|2892.53|34
1733991110000|2024-12-12 08:11:50|2903.95|2892.45|2904.35|2892.85|2904.49|2892.99|2903.29|2891.79|27
1733991120000|2024-12-12 08:12:00|2904.55|2893.05|2902.39|2890.89|2904.55|2893.05|2901.58|2890.08|36
1733991130000|2024-12-12 08:12:10|2902.4|2890.9|2903.25|2891.75|2903.25|2891.75|2901.98|2890.48|26
1733991140000|2024-12-12 08:12:20|2902.83|2891.33|2901.4|2889.9|2903.65|2892.15|2901.28|2889.78|36
1733991150000|2024-12-12 08:12:30|2901.29|2889.79|2902.48|2890.98|2903.11|2891.61|2901.29|2889.79|27
1733991160000|2024-12-12 08:12:40|2902.45|2890.95|2901.1|2889.6|2902.45|2890.95|2900.95|2889.45|38
1733991170000|2024-12-12 08:12:50|2901.37|2889.87|2902.6|2891.1|2903.29|2891.79|2901.23|2889.73|30
1733991180000|2024-12-12 08:13:00|2902.56|2891.06|2901.49|2889.99|2902.56|2891.06|2901.25|2889.75|30
1733991190000|2024-12-12 08:13:10|2901.5|2890|2907.45|2895.95|2908.36|2896.86|2901.49|2889.99|34
1733991200000|2024-12-12 08:13:20|2907.42|2895.92|2904.25|2892.75|2907.42|2895.92|2903.85|2892.35|34
1733991210000|2024-12-12 08:13:30|2903.98|2892.48|2900.45|2888.95|2904.65|2893.15|2900.45|2888.95|33
1733991220000|2024-12-12 08:13:40|2900.55|2889.05|2903.38|2891.88|2903.38|2891.88|2897.2|2885.7|37
1733991230000|2024-12-12 08:13:50|2903.4|2891.9|2905.46|2893.96|2905.5|2894|2902.63|2891.13|31
1733991240000|2024-12-12 08:14:00|2905.55|2894.05|2903.45|2891.95|2906.7|2895.2|2903.45|2891.95|35
1733991250000|2024-12-12 08:14:10|2903.37|2891.87|2901.43|2889.93|2903.8|2892.3|2901.43|2889.93|29
1733991260000|2024-12-12 08:14:20|2901.25|2889.75|2897.1|2885.6|2901.25|2889.75|2896.34|2884.84|39
1733991270000|2024-12-12 08:14:30|2897.3|2885.8|2893.63|2882.13|2897.55|2886.05|2893.63|2882.13|38
1733991280000|2024-12-12 08:14:40|2893.55|2882.05|2890.38|2878.88|2894.6|2883.1|2890.34|2878.84|37
1733991290000|2024-12-12 08:14:50|2890.48|2878.98|2891.33|2879.83|2892.75|2881.25|2890.48|2878.98|37
1733991300000|2024-12-12 08:15:00|2891.35|2879.85|2891.5|2880|2891.5|2880|2887.55|2876.05|38
1733991310000|2024-12-12 08:15:10|2891.55|2880.05|2896.55|2885.05|2896.55|2885.05|2891.2|2879.7|38
1733991320000|2024-12-12 08:15:20|2896.5|2885|2898.6|2887.1|2898.6|2887.1|2896.48|2884.98|26
1733991330000|2024-12-12 08:15:30|2898.47|2886.97|2900.43|2888.93|2901.95|2890.45|2898.47|2886.97|34
1733991340000|2024-12-12 08:15:40|2900.35|2888.85|2902.55|2891.05|2903.25|2891.75|2900.35|2888.85|37
1733991350000|2024-12-12 08:15:50|2902.5|2891|2901.56|2890.06|2903.29|2891.79|2901.54|2890.04|34
1733991360000|2024-12-12 08:16:00|2901.55|2890.05|2903.4|2891.9|2903.45|2891.95|2900.6|2889.1|38
1733991370000|2024-12-12 08:16:10|2903.34|2891.84|2902.48|2890.98|2903.51|2892.01|2900.98|2889.48|32
1733991380000|2024-12-12 08:16:20|2902.43|2890.93|2901.23|2889.73|2902.45|2890.95|2900.55|2889.05|39
1733991390000|2024-12-12 08:16:30|2900.84|2889.34|2896.75|2885.25|2900.85|2889.35|2896.58|2885.08|39
1733991400000|2024-12-12 08:16:40|2896.73|2885.23|2898.55|2887.05|2898.75|2887.25|2896.35|2884.85|37
1733991410000|2024-12-12 08:16:50|2898.6|2887.1|2896.5|2885|2898.6|2887.1|2896.48|2884.98|31
1733991420000|2024-12-12 08:17:00|2896.55|2885.05|2894.51|2883.01|2896.56|2885.06|2894.51|2883.01|24
1733991430000|2024-12-12 08:17:10|2893.73|2882.23|2897.14|2885.64|2897.25|2885.75|2893.53|2882.03|34
1733991440000|2024-12-12 08:17:20|2898.38|2886.88|2898.05|2886.55|2899.65|2888.15|2897.75|2886.25|35
1733991450000|2024-12-12 08:17:30|2898.48|2886.98|2894.58|2883.08|2898.49|2886.99|2894.43|2882.93|34
1733991460000|2024-12-12 08:17:40|2894.63|2883.13|2895.56|2884.06|2895.84|2884.34|2894.53|2883.03|37
1733991470000|2024-12-12 08:17:50|2895.34|2883.84|2892.66|2881.16|2895.34|2883.84|2892.57|2881.07|32
1733991480000|2024-12-12 08:18:00|2893.4|2881.9|2895.25|2883.75|2895.25|2883.75|2893.4|2881.9|28
1733991490000|2024-12-12 08:18:10|2895.4|2883.9|2893.5|2882|2895.4|2883.9|2892.75|2881.25|26
1733991500000|2024-12-12 08:18:20|2893.53|2882.03|2894.98|2883.48|2895.25|2883.75|2893.45|2881.95|35
1733991510000|2024-12-12 08:18:30|2895.12|2883.62|2894.38|2882.88|2895.24|2883.74|2892.95|2881.45|32
1733991520000|2024-12-12 08:18:40|2894.34|2882.84|2894.44|2882.94|2895.42|2883.92|2894.18|2882.68|34
1733991530000|2024-12-12 08:18:50|2894.42|2882.92|2892.4|2880.9|2894.55|2883.05|2892.4|2880.9|31
1733991540000|2024-12-12 08:19:00|2892.25|2880.75|2886.2|2874.7|2892.25|2880.75|2886.2|2874.7|38
1733991550000|2024-12-12 08:19:10|2885.55|2874.05|2887.55|2876.05|2887.9|2876.4|2885.55|2874.05|35
1733991560000|2024-12-12 08:19:20|2887.45|2875.95|2888.49|2876.99|2888.6|2877.1|2886.82|2875.32|36
1733991570000|2024-12-12 08:19:30|2888.4|2876.9|2888.63|2877.13|2889.6|2878.1|2888.35|2876.85|35
1733991580000|2024-12-12 08:19:40|2888.48|2876.98|2888.9|2877.4|2889.4|2877.9|2888.48|2876.98|32
1733991590000|2024-12-12 08:19:50|2889.58|2878.08|2889.34|2877.84|2890.55|2879.05|2888.6|2877.1|33
1733991600000|2024-12-12 08:20:00|2889.51|2878.01|2895.29|2883.79|2895.29|2883.79|2889.47|2877.97|34
1733991610000|2024-12-12 08:20:10|2895.05|2883.55|2895.6|2884.1|2897.75|2886.25|2895.05|2883.55|36
1733991620000|2024-12-12 08:20:20|2895.83|2884.33|2896.9|2885.4|2897.55|2886.05|2895.83|2884.33|34
1733991630000|2024-12-12 08:20:30|2897.45|2885.95|2892.23|2880.73|2897.97|2886.47|2892.23|2880.73|36
1733991640000|2024-12-12 08:20:40|2891.4|2879.9|2893.55|2882.05|2894.45|2882.95|2891.4|2879.9|21
1733991650000|2024-12-12 08:20:50|2893.65|2882.15|2894.4|2882.9|2895.25|2883.75|2893.65|2882.15|27
1733991660000|2024-12-12 08:21:00|2894|2882.5|2890.93|2879.43|2894|2882.5|2890.93|2879.43|35
1733991670000|2024-12-12 08:21:10|2890.8|2879.3|2894.05|2882.55|2894.12|2882.62|2890.35|2878.85|38
1733991680000|2024-12-12 08:21:20|2893.85|2882.35|2893.5|2882|2894.37|2882.87|2893.29|2881.79|30
1733991690000|2024-12-12 08:21:30|2893.45|2881.95|2893.38|2881.88|2893.65|2882.15|2893.2|2881.7|23
1733991700000|2024-12-12 08:21:40|2893.33|2881.83|2893.59|2882.09|2894.55|2883.05|2892.58|2881.08|27
1733991710000|2024-12-12 08:21:50|2893.55|2882.05|2890.45|2878.95|2893.55|2882.05|2890.35|2878.85|24
1733991720000|2024-12-12 08:22:00|2890.5|2879|2893.6|2882.1|2893.6|2882.1|2890.35|2878.85|35
1733991730000|2024-12-12 08:22:10|2893.83|2882.33|2896.65|2885.15|2896.71|2885.21|2893.72|2882.22|27
1733991740000|2024-12-12 08:22:20|2896.7|2885.2|2896.38|2884.88|2897.3|2885.8|2894.5|2883|33
1733991750000|2024-12-12 08:22:30|2896.33|2884.83|2897.06|2885.56|2897.35|2885.85|2895.66|2884.16|31
1733991760000|2024-12-12 08:22:40|2897.03|2885.53|2900.55|2889.05|2900.55|2889.05|2896.35|2884.85|34
1733991770000|2024-12-12 08:22:50|2900.65|2889.15|2907.6|2896.1|2908.02|2896.52|2900.65|2889.15|29
1733991780000|2024-12-12 08:23:00|2907.7|2896.2|2907.08|2895.58|2908.9|2897.4|2906.76|2895.26|36
1733991790000|2024-12-12 08:23:10|2907.06|2895.56|2907.73|2896.23|2908.38|2896.88|2906.8|2895.3|36
1733991800000|2024-12-12 08:23:20|2908|2896.5|2911.25|2899.75|2911.25|2899.75|2907.65|2896.15|33
1733991810000|2024-12-12 08:23:30|2911.42|2899.92|2908.75|2897.25|2911.9|2900.4|2908.75|2897.25|38
1733991820000|2024-12-12 08:23:40|2908.68|2897.18|2905.65|2894.15|2908.83|2897.33|2904.65|2893.15|37
1733991830000|2024-12-12 08:23:50|2905.55|2894.05|2905.23|2893.73|2905.6|2894.1|2904.45|2892.95|28
1733991840000|2024-12-12 08:24:00|2905.24|2893.74|2907.5|2896|2908.65|2897.15|2905.17|2893.67|35
1733991850000|2024-12-12 08:24:10|2907.55|2896.05|2906.5|2895|2907.55|2896.05|2904.75|2893.25|33
1733991860000|2024-12-12 08:24:20|2906.57|2895.07|2904.4|2892.9|2906.65|2895.15|2904.33|2892.83|29
1733991870000|2024-12-12 08:24:30|2904.45|2892.95|2904.65|2893.15|2905.65|2894.15|2903.55|2892.05|33
1733991880000|2024-12-12 08:24:40|2904.6|2893.1|2905.24|2893.74|2905.65|2894.15|2904.6|2893.1|32
1733991890000|2024-12-12 08:24:50|2905.07|2893.57|2906.34|2894.84|2906.6|2895.1|2905.07|2893.57|18
1733991900000|2024-12-12 08:25:00|2906.46|2894.96|2904.51|2893.01|2906.46|2894.96|2903.4|2891.9|28
1733991910000|2024-12-12 08:25:10|2904.54|2893.04|2905.19|2893.69|2905.65|2894.15|2904.43|2892.93|37
1733991920000|2024-12-12 08:25:20|2905.1|2893.6|2905.46|2893.96|2905.95|2894.45|2905.04|2893.54|32
1733991930000|2024-12-12 08:25:30|2905.5|2894|2905.51|2894.01|2906.62|2895.12|2905.3|2893.8|36
1733991940000|2024-12-12 08:25:40|2905.65|2894.15|2905.61|2894.11|2905.76|2894.26|2905.55|2894.05|27
1733991950000|2024-12-12 08:25:50|2905.69|2894.19|2906.15|2894.65|2906.2|2894.7|2905.33|2893.83|29
1733991960000|2024-12-12 08:26:00|2906.2|2894.7|2904.66|2893.16|2906.2|2894.7|2903.63|2892.13|20
1733991970000|2024-12-12 08:26:10|2904.99|2893.49|2904.4|2892.9|2905.57|2894.07|2904.4|2892.9|31
1733991980000|2024-12-12 08:26:20|2904.46|2892.96|2904.38|2892.88|2905.47|2893.97|2904.38|2892.88|23
1733991990000|2024-12-12 08:26:30|2904.4|2892.9|2905.25|2893.75|2905.55|2894.05|2904.38|2892.88|21
1733992000000|2024-12-12 08:26:40|2905.55|2894.05|2908.86|2897.36|2909.6|2898.1|2905.25|2893.75|33
1733992010000|2024-12-12 08:26:50|2908.82|2897.32|2908.18|2896.68|2908.82|2897.32|2907.15|2895.65|27
1733992020000|2024-12-12 08:27:00|2908.2|2896.7|2908.35|2896.85|2908.51|2897.01|2907.76|2896.26|32
1733992030000|2024-12-12 08:27:10|2908.25|2896.75|2913.45|2901.95|2913.45|2901.95|2908.25|2896.75|38
1733992040000|2024-12-12 08:27:20|2913.64|2902.14|2916.97|2905.47|2916.97|2905.47|2913.64|2902.14|31
1733992050000|2024-12-12 08:27:30|2917.15|2905.65|2914.75|2903.25|2918.07|2906.57|2914.75|2903.25|26
1733992060000|2024-12-12 08:27:40|2914.1|2902.6|2914.45|2902.95|2914.55|2903.05|2913.49|2901.99|23
1733992070000|2024-12-12 08:27:50|2914.7|2903.2|2913.5|2902|2915.25|2903.75|2913.5|2902|24
1733992080000|2024-12-12 08:28:00|2913.75|2902.25|2914.25|2902.75|2914.55|2903.05|2913.75|2902.25|21
1733992090000|2024-12-12 08:28:10|2914.35|2902.85|2914.65|2903.15|2915.25|2903.75|2913.55|2902.05|22
1733992100000|2024-12-12 08:28:20|2914.8|2903.3|2915.31|2903.81|2915.75|2904.25|2914.75|2903.25|18
1733992110000|2024-12-12 08:28:30|2915.16|2903.66|2918.47|2906.97|2918.49|2906.99|2915.1|2903.6|30
1733992120000|2024-12-12 08:28:40|2917.75|2906.25|2916.5|2905|2917.75|2906.25|2915.95|2904.45|37
1733992130000|2024-12-12 08:28:50|2916.4|2904.9|2915.5|2904|2917.64|2906.14|2914.53|2903.03|37
1733992140000|2024-12-12 08:29:00|2915.43|2903.93|2918.5|2907|2918.5|2907|2913.73|2902.23|40
1733992150000|2024-12-12 08:29:10|2918.45|2906.95|2918.76|2907.26|2918.76|2907.26|2917.91|2906.41|26
1733992160000|2024-12-12 08:29:20|2919.18|2907.68|2918.64|2907.14|2920.59|2909.09|2917.95|2906.45|34
1733992170000|2024-12-12 08:29:30|2918.51|2907.01|2917.65|2906.15|2918.64|2907.14|2917.63|2906.13|25
1733992180000|2024-12-12 08:29:40|2917.78|2906.28|2917.3|2905.8|2917.78|2906.28|2916|2904.5|36
1733992190000|2024-12-12 08:29:50|2917.38|2905.88|2919.25|2907.75|2919.25|2907.75|2917.38|2905.88|20
1733992200000|2024-12-12 08:30:00|2919.21|2907.71|2913.54|2902.04|2919.43|2907.93|2913.45|2901.95|36
1733992210000|2024-12-12 08:30:10|2913.45|2901.95|2912.59|2901.09|2914.75|2903.25|2912.59|2901.09|38
1733992220000|2024-12-12 08:30:20|2912.5|2901|2913.5|2902|2914.21|2902.71|2912.45|2900.95|26
1733992230000|2024-12-12 08:30:30|2913.45|2901.95|2916.58|2905.08|2916.58|2905.08|2913.45|2901.95|29
1733992240000|2024-12-12 08:30:40|2917.3|2905.8|2913.7|2902.2|2917.54|2906.04|2913.65|2902.15|29
1733992250000|2024-12-12 08:30:50|2913.73|2902.23|2915.25|2903.75|2915.38|2903.88|2913.59|2902.09|25
1733992260000|2024-12-12 08:31:00|2915.24|2903.74|2918.46|2906.96|2918.46|2906.96|2915.24|2903.74|32
1733992270000|2024-12-12 08:31:10|2918.4|2906.9|2918.39|2906.89|2918.65|2907.15|2918.05|2906.55|30
1733992280000|2024-12-12 08:31:20|2918.24|2906.74|2920.59|2909.09|2920.73|2909.23|2918.24|2906.74|27
1733992290000|2024-12-12 08:31:30|2920.61|2909.11|2920.34|2908.84|2920.85|2909.35|2920.2|2908.7|27
1733992300000|2024-12-12 08:31:40|2920.29|2908.79|2920.38|2908.88|2921.01|2909.51|2919.03|2907.53|29
1733992310000|2024-12-12 08:31:50|2920.37|2908.87|2920.63|2909.13|2921.38|2909.88|2920.37|2908.87|28
1733992320000|2024-12-12 08:32:00|2920.61|2909.11|2921.09|2909.59|2921.78|2910.28|2920.54|2909.04|39
1733992330000|2024-12-12 08:32:10|2921.2|2909.7|2920.67|2909.17|2921.47|2909.97|2920.51|2909.01|29
1733992340000|2024-12-12 08:32:20|2920.69|2909.19|2920.69|2909.19|2921.35|2909.85|2920.54|2909.04|26
1733992350000|2024-12-12 08:32:30|2920.73|2909.23|2919.55|2908.05|2921.35|2909.85|2918.7|2907.2|25
1733992360000|2024-12-12 08:32:40|2919.28|2907.78|2921.33|2909.83|2921.65|2910.15|2918.48|2906.98|25
1733992370000|2024-12-12 08:32:50|2921.34|2909.84|2920.3|2908.8|2921.57|2910.07|2920.17|2908.67|24
1733992380000|2024-12-12 08:33:00|2920.19|2908.69|2921.73|2910.23|2921.73|2910.23|2920.18|2908.68|25
1733992390000|2024-12-12 08:33:10|2921.64|2910.14|2925.3|2913.8|2925.3|2913.8|2921.4|2909.9|32
1733992400000|2024-12-12 08:33:20|2925.21|2913.71|2925.2|2913.7|2925.5|2914|2924.5|2913|25
1733992410000|2024-12-12 08:33:30|2925.1|2913.6|2924.95|2913.45|2925.65|2914.15|2924.6|2913.1|19
1733992420000|2024-12-12 08:33:40|2925|2913.5|2923.25|2911.75|2925.25|2913.75|2923.25|2911.75|19
1733992430000|2024-12-12 08:33:50|2923.2|2911.7|2922.85|2911.35|2923.2|2911.7|2921.9|2910.4|36
1733992440000|2024-12-12 08:34:00|2922.87|2911.37|2920.44|2908.94|2923.55|2912.05|2920.44|2908.94|32
1733992450000|2024-12-12 08:34:10|2919.95|2908.45|2917.6|2906.1|2920.55|2909.05|2917.6|2906.1|35
1733992460000|2024-12-12 08:34:20|2917.9|2906.4|2916.58|2905.08|2917.9|2906.4|2916.35|2904.85|27
1733992470000|2024-12-12 08:34:30|2917.8|2906.3|2916.34|2904.84|2918.48|2906.98|2916.34|2904.84|27
1733992480000|2024-12-12 08:34:40|2916.4|2904.9|2913.6|2902.1|2916.4|2904.9|2913.3|2901.8|27
1733992490000|2024-12-12 08:34:50|2913.55|2902.05|2913.72|2902.22|2914.55|2903.05|2913.45|2901.95|20
1733992500000|2024-12-12 08:35:00|2913.5|2902|2912.6|2901.1|2914.65|2903.15|2912.6|2901.1|31
1733992510000|2024-12-12 08:35:10|2912.29|2900.79|2912.33|2900.83|2912.75|2901.25|2910.47|2898.97|26
1733992520000|2024-12-12 08:35:20|2911.85|2900.35|2911.7|2900.2|2912.05|2900.55|2911.25|2899.75|25
1733992530000|2024-12-12 08:35:30|2911.55|2900.05|2905.4|2893.9|2911.6|2900.1|2905.25|2893.75|35
1733992540000|2024-12-12 08:35:40|2905.38|2893.88|2905.85|2894.35|2906.7|2895.2|2905.38|2893.88|32
1733992550000|2024-12-12 08:35:50|2906.13|2894.63|2906.45|2894.95|2906.7|2895.2|2905.35|2893.85|37
1733992560000|2024-12-12 08:36:00|2906.23|2894.73|2903.75|2892.25|2906.23|2894.73|2903.25|2891.75|17
1733992570000|2024-12-12 08:36:10|2903.7|2892.2|2904.25|2892.75|2904.7|2893.2|2903.45|2891.95|26
1733992580000|2024-12-12 08:36:20|2903.75|2892.25|2897.25|2885.75|2903.75|2892.25|2896.85|2885.35|37
1733992590000|2024-12-12 08:36:30|2897.61|2886.11|2899.25|2887.75|2899.57|2888.07|2897.6|2886.1|30
1733992600000|2024-12-12 08:36:40|2898.55|2887.05|2899.5|2888|2899.65|2888.15|2898.55|2887.05|15
1733992610000|2024-12-12 08:36:50|2899.46|2887.96|2897.65|2886.15|2899.73|2888.23|2897.25|2885.75|29
1733992620000|2024-12-12 08:37:00|2897.6|2886.1|2898.5|2887|2898.65|2887.15|2897.45|2885.95|18
1733992630000|2024-12-12 08:37:10|2898.4|2886.9|2902.61|2891.11|2903.55|2892.05|2898.4|2886.9|29
1733992640000|2024-12-12 08:37:20|2902.65|2891.15|2902.45|2890.95|2903.55|2892.05|2902.25|2890.75|29
1733992650000|2024-12-12 08:37:30|2902.49|2890.99|2902.49|2890.99|2902.59|2891.09|2900.7|2889.2|23
1733992660000|2024-12-12 08:37:40|2902.46|2890.96|2900.46|2888.96|2902.46|2890.96|2899.48|2887.98|29
1733992670000|2024-12-12 08:37:50|2900.38|2888.88|2902.34|2890.84|2902.45|2890.95|2899.35|2887.85|25
1733992680000|2024-12-12 08:38:00|2902.07|2890.57|2900.55|2889.05|2902.27|2890.77|2900.55|2889.05|20
1733992690000|2024-12-12 08:38:10|2900.35|2888.85|2899.6|2888.1|2900.65|2889.15|2898.3|2886.8|36
1733992700000|2024-12-12 08:38:20|2899.5|2888|2898.25|2886.75|2899.5|2888|2897.15|2885.65|31
1733992710000|2024-12-12 08:38:30|2897.8|2886.3|2898.3|2886.8|2899.46|2887.96|2897.8|2886.3|27
1733992720000|2024-12-12 08:38:40|2898.65|2887.15|2898.3|2886.8|2898.76|2887.26|2898.15|2886.65|26
1733992730000|2024-12-12 08:38:50|2898.31|2886.81|2901.75|2890.25|2903|2891.5|2898.3|2886.8|35
1733992740000|2024-12-12 08:39:00|2901.8|2890.3|2899.53|2888.03|2902.5|2891|2899.5|2888|32
1733992750000|2024-12-12 08:39:10|2899.5|2888|2899.5|2888|2899.7|2888.2|2899.48|2887.98|25
1733992760000|2024-12-12 08:39:20|2899.6|2888.1|2900.41|2888.91|2900.8|2889.3|2899.52|2888.02|24
1733992770000|2024-12-12 08:39:30|2900.29|2888.79|2901.4|2889.9|2901.4|2889.9|2900.29|2888.79|18
1733992780000|2024-12-12 08:39:40|2901.6|2890.1|2902.45|2890.95|2903.5|2892|2901.55|2890.05|30
1733992790000|2024-12-12 08:39:50|2902.42|2890.92|2900.85|2889.35|2902.45|2890.95|2900.7|2889.2|32
1733992800000|2024-12-12 08:40:00|2900.72|2889.22|2900.5|2889|2901.7|2890.2|2899.85|2888.35|36
1733992810000|2024-12-12 08:40:10|2900.55|2889.05|2900.56|2889.06|2901.34|2889.84|2900.4|2888.9|31
1733992820000|2024-12-12 08:40:20|2900.53|2889.03|2896.85|2885.35|2900.58|2889.08|2895.25|2883.75|39
1733992830000|2024-12-12 08:40:30|2897.38|2885.88|2894.38|2882.88|2897.62|2886.12|2893.88|2882.38|38
1733992840000|2024-12-12 08:40:40|2894.4|2882.9|2894.65|2883.15|2894.65|2883.15|2894.25|2882.75|25
1733992850000|2024-12-12 08:40:50|2894.7|2883.2|2893.53|2882.03|2895.48|2883.98|2893.25|2881.75|38
1733992860000|2024-12-12 08:41:00|2893.55|2882.05|2893.2|2881.7|2894.7|2883.2|2893.2|2881.7|19
1733992870000|2024-12-12 08:41:10|2893.28|2881.78|2892.57|2881.07|2893.9|2882.4|2892.35|2880.85|35
1733992880000|2024-12-12 08:41:20|2892.46|2880.96|2893.35|2881.85|2893.46|2881.96|2892.33|2880.83|26
1733992890000|2024-12-12 08:41:30|2893.31|2881.81|2893.42|2881.92|2893.53|2882.03|2892.7|2881.2|22
1733992900000|2024-12-12 08:41:40|2893.74|2882.24|2895.7|2884.2|2895.75|2884.25|2893.74|2882.24|21
1733992910000|2024-12-12 08:41:50|2895.75|2884.25|2895.8|2884.3|2896.75|2885.25|2894.6|2883.1|35
1733992920000|2024-12-12 08:42:00|2895.78|2884.28|2894.37|2882.87|2895.95|2884.45|2894.36|2882.86|36
1733992930000|2024-12-12 08:42:10|2894.24|2882.74|2894.68|2883.18|2894.95|2883.45|2894.2|2882.7|31
1733992940000|2024-12-12 08:42:20|2894.53|2883.03|2895.47|2883.97|2895.6|2884.1|2894.51|2883.01|25
1733992950000|2024-12-12 08:42:30|2895.43|2883.93|2896.42|2884.92|2896.55|2885.05|2895.43|2883.93|30
1733992960000|2024-12-12 08:42:40|2896.45|2884.95|2896.85|2885.35|2897|2885.5|2895.18|2883.68|21
1733992970000|2024-12-12 08:42:50|2896.95|2885.45|2898.6|2887.1|2900.5|2889|2896.85|2885.35|32
1733992980000|2024-12-12 08:43:00|2899.1|2887.6|2900.5|2889|2900.5|2889|2899.1|2887.6|31
1733992990000|2024-12-12 08:43:10|2900.4|2888.9|2900.2|2888.7|2900.5|2889|2899.45|2887.95|27
1733993000000|2024-12-12 08:43:20|2899.6|2888.1|2900.5|2889|2900.55|2889.05|2899.6|2888.1|17
1733993010000|2024-12-12 08:43:30|2900.55|2889.05|2900.71|2889.21|2901.92|2890.42|2900.35|2888.85|28
1733993020000|2024-12-12 08:43:40|2900.76|2889.26|2893.44|2881.94|2900.79|2889.29|2893.44|2881.94|34
1733993030000|2024-12-12 08:43:50|2892.05|2880.55|2893.25|2881.75|2893.6|2882.1|2891.6|2880.1|30
1733993040000|2024-12-12 08:44:00|2893.36|2881.86|2894.36|2882.86|2894.7|2883.2|2893.34|2881.84|33
1733993050000|2024-12-12 08:44:10|2894.38|2882.88|2895.39|2883.89|2896.25|2884.75|2894.25|2882.75|27
1733993060000|2024-12-12 08:44:20|2895.41|2883.91|2892.32|2880.82|2896|2884.5|2891.85|2880.35|28
1733993070000|2024-12-12 08:44:30|2892.28|2880.78|2890.47|2878.97|2892.32|2880.82|2890.47|2878.97|31
1733993080000|2024-12-12 08:44:40|2890.63|2879.13|2892.25|2880.75|2892.38|2880.88|2890.6|2879.1|15
1733993090000|2024-12-12 08:44:50|2892.4|2880.9|2891.4|2879.9|2892.65|2881.15|2891.4|2879.9|25
1733993100000|2024-12-12 08:45:00|2891.45|2879.95|2889.79|2878.29|2892.5|2881|2888.82|2877.32|34
1733993110000|2024-12-12 08:45:10|2889.7|2878.2|2889.4|2877.9|2890.59|2879.09|2889.4|2877.9|32
1733993120000|2024-12-12 08:45:20|2889.7|2878.2|2889.74|2878.24|2890.4|2878.9|2889.45|2877.95|27
1733993130000|2024-12-12 08:45:30|2889.61|2878.11|2886.55|2875.05|2889.7|2878.2|2886.25|2874.75|31
1733993140000|2024-12-12 08:45:40|2886.6|2875.1|2884.25|2872.75|2887.42|2875.92|2884.25|2872.75|37
1733993150000|2024-12-12 08:45:50|2884.34|2872.84|2884.37|2872.87|2884.78|2873.28|2883.47|2871.97|37
1733993160000|2024-12-12 08:46:00|2884.41|2872.91|2883.8|2872.3|2884.9|2873.4|2883.75|2872.25|34
1733993170000|2024-12-12 08:46:10|2883.77|2872.27|2882.38|2870.88|2883.77|2872.27|2882|2870.5|33
1733993180000|2024-12-12 08:46:20|2882.28|2870.78|2881.25|2869.75|2882.31|2870.81|2879.88|2868.38|34
1733993190000|2024-12-12 08:46:30|2881.24|2869.74|2877.75|2866.25|2881.24|2869.74|2877.4|2865.9|36
1733993200000|2024-12-12 08:46:40|2877.78|2866.28|2877.64|2866.14|2879.49|2867.99|2877.5|2866|31
1733993210000|2024-12-12 08:46:50|2877.65|2866.15|2876.54|2865.04|2877.87|2866.37|2876.3|2864.8|38
1733993220000|2024-12-12 08:47:00|2876.4|2864.9|2877.25|2865.75|2877.53|2866.03|2875.54|2864.04|34
1733993230000|2024-12-12 08:47:10|2877.32|2865.82|2877.55|2866.05|2878.55|2867.05|2877.25|2865.75|31
1733993240000|2024-12-12 08:47:20|2877.61|2866.11|2876.48|2864.98|2877.72|2866.22|2876.15|2864.65|28
1733993250000|2024-12-12 08:47:30|2876.5|2865|2876.3|2864.8|2876.53|2865.03|2876.3|2864.8|25
1733993260000|2024-12-12 08:47:40|2876.1|2864.6|2875.55|2864.05|2876.1|2864.6|2873.6|2862.1|35
1733993270000|2024-12-12 08:47:50|2875.6|2864.1|2872.6|2861.1|2875.6|2864.1|2872.5|2861|32
1733993280000|2024-12-12 08:48:00|2872.65|2861.15|2872.62|2861.12|2872.66|2861.16|2871.75|2860.25|28
1733993290000|2024-12-12 08:48:10|2872.57|2861.07|2871.5|2860|2873.65|2862.15|2871.3|2859.8|28
1733993300000|2024-12-12 08:48:20|2871.3|2859.8|2871.7|2860.2|2872.4|2860.9|2869.05|2857.55|35
1733993310000|2024-12-12 08:48:30|2871.62|2860.12|2871.57|2860.07|2872.73|2861.23|2871.5|2860|34
1733993320000|2024-12-12 08:48:40|2871.53|2860.03|2871.23|2859.73|2871.87|2860.37|2871.23|2859.73|37
1733993330000|2024-12-12 08:48:50|2871.25|2859.75|2870.52|2859.02|2872.5|2861|2870.51|2859.01|33
1733993340000|2024-12-12 08:49:00|2870.48|2858.98|2870.05|2858.55|2872.6|2861.1|2869.4|2857.9|36
1733993350000|2024-12-12 08:49:10|2869.55|2858.05|2870.75|2859.25|2871.5|2860|2869.55|2858.05|28
1733993360000|2024-12-12 08:49:20|2870.73|2859.23|2870.55|2859.05|2871.56|2860.06|2870.55|2859.05|29
1733993370000|2024-12-12 08:49:30|2870.75|2859.25|2871.55|2860.05|2871.55|2860.05|2869.58|2858.08|31
1733993380000|2024-12-12 08:49:40|2871.49|2859.99|2870.57|2859.07|2871.65|2860.15|2870.43|2858.93|34
1733993390000|2024-12-12 08:49:50|2870.55|2859.05|2869.5|2858|2870.97|2859.47|2869|2857.5|31
1733993400000|2024-12-12 08:50:00|2869.55|2858.05|2871.7|2860.2|2872.5|2861|2869.5|2858|32
1733993410000|2024-12-12 08:50:10|2871.75|2860.25|2875.52|2864.02|2875.85|2864.35|2871.75|2860.25|35
1733993420000|2024-12-12 08:50:20|2875.48|2863.98|2872.55|2861.05|2875.48|2863.98|2871.43|2859.93|30
1733993430000|2024-12-12 08:50:30|2872.62|2861.12|2871.65|2860.15|2872.74|2861.24|2871.3|2859.8|36
1733993440000|2024-12-12 08:50:40|2871.5|2860|2870.65|2859.15|2872.46|2860.96|2870.5|2859|31
1733993450000|2024-12-12 08:50:50|2870.7|2859.2|2871.46|2859.96|2871.55|2860.05|2870.7|2859.2|27
1733993460000|2024-12-12 08:51:00|2871.56|2860.06|2880.25|2868.75|2880.25|2868.75|2871.55|2860.05|35
1733993470000|2024-12-12 08:51:10|2880.28|2868.78|2882.36|2870.86|2882.69|2871.19|2879.35|2867.85|34
1733993480000|2024-12-12 08:51:20|2882.41|2870.91|2881.42|2869.92|2883.45|2871.95|2881.42|2869.92|32
1733993490000|2024-12-12 08:51:30|2881.45|2869.95|2883.4|2871.9|2883.94|2872.44|2881.45|2869.95|34
1733993500000|2024-12-12 08:51:40|2883.3|2871.8|2884.25|2872.75|2884.35|2872.85|2882.85|2871.35|33
1733993510000|2024-12-12 08:51:50|2884.2|2872.7|2881.2|2869.7|2884.28|2872.78|2881.07|2869.57|33
1733993520000|2024-12-12 08:52:00|2881.15|2869.65|2880.28|2868.78|2882.44|2870.94|2880.24|2868.74|35
1733993530000|2024-12-12 08:52:10|2880.29|2868.79|2881|2869.5|2881.65|2870.15|2880.08|2868.58|27
1733993540000|2024-12-12 08:52:20|2880.57|2869.07|2880.44|2868.94|2881.85|2870.35|2880.43|2868.93|32
1733993550000|2024-12-12 08:52:30|2880.45|2868.95|2875.58|2864.08|2880.45|2868.95|2875.2|2863.7|34
1733993560000|2024-12-12 08:52:40|2875.63|2864.13|2874.67|2863.17|2876.74|2865.24|2874.48|2862.98|38
1733993570000|2024-12-12 08:52:50|2874.55|2863.05|2872.5|2861|2874.67|2863.17|2871.97|2860.47|31
1733993580000|2024-12-12 08:53:00|2872|2860.5|2871.48|2859.98|2873.3|2861.8|2871.47|2859.97|35
1733993590000|2024-12-12 08:53:10|2871.45|2859.95|2872.38|2860.88|2872.53|2861.03|2871.35|2859.85|31
1733993600000|2024-12-12 08:53:20|2872.32|2860.82|2872.73|2861.23|2874.51|2863.01|2872.29|2860.79|32
1733993610000|2024-12-12 08:53:30|2872.75|2861.25|2872.6|2861.1|2872.81|2861.31|2872.43|2860.93|27
1733993620000|2024-12-12 08:53:40|2872.66|2861.16|2875.54|2864.04|2875.54|2864.04|2872.53|2861.03|29
1733993630000|2024-12-12 08:53:50|2875.57|2864.07|2874.15|2862.65|2875.57|2864.07|2873.45|2861.95|22
1733993640000|2024-12-12 08:54:00|2874.4|2862.9|2878.4|2866.9|2878.5|2867|2874.4|2862.9|32
1733993650000|2024-12-12 08:54:10|2878.69|2867.19|2879.24|2867.74|2880.16|2868.66|2878.55|2867.05|34
1733993660000|2024-12-12 08:54:20|2879.22|2867.72|2880.53|2869.03|2880.53|2869.03|2878.41|2866.91|38
1733993670000|2024-12-12 08:54:30|2880.43|2868.93|2881.1|2869.6|2881.42|2869.92|2880.28|2868.78|33
1733993680000|2024-12-12 08:54:40|2881.41|2869.91|2880.31|2868.81|2881.78|2870.28|2880.28|2868.78|32
1733993690000|2024-12-12 08:54:50|2880.34|2868.84|2880.8|2869.3|2881.2|2869.7|2880.3|2868.8|28
1733993700000|2024-12-12 08:55:00|2880.65|2869.15|2882.35|2870.85|2882.47|2870.97|2880.49|2868.99|22
1733993710000|2024-12-12 08:55:10|2882.44|2870.94|2878.05|2866.55|2883.35|2871.85|2878.05|2866.55|37
1733993720000|2024-12-12 08:55:20|2875.65|2864.15|2877.42|2865.92|2877.45|2865.95|2874.75|2863.25|37
1733993730000|2024-12-12 08:55:30|2877.2|2865.7|2871.27|2859.77|2877.51|2866.01|2869.98|2858.48|38
1733993740000|2024-12-12 08:55:40|2871.7|2860.2|2871.45|2859.95|2872.45|2860.95|2869.7|2858.2|36
1733993750000|2024-12-12 08:55:50|2871.1|2859.6|2874.75|2863.25|2874.75|2863.25|2871.1|2859.6|24
1733993760000|2024-12-12 08:56:00|2874.8|2863.3|2872.53|2861.03|2875.46|2863.96|2872.53|2861.03|37
1733993770000|2024-12-12 08:56:10|2872.4|2860.9|2872.55|2861.05|2873.62|2862.12|2872.4|2860.9|24
1733993780000|2024-12-12 08:56:20|2872.57|2861.07|2872.25|2860.75|2872.57|2861.07|2870.3|2858.8|33
1733993790000|2024-12-12 08:56:30|2872.3|2860.8|2874.42|2862.92|2874.55|2863.05|2871.55|2860.05|38
1733993800000|2024-12-12 08:56:40|2874.45|2862.95|2872.75|2861.25|2874.47|2862.97|2872.7|2861.2|34
1733993810000|2024-12-12 08:56:50|2872.69|2861.19|2871.4|2859.9|2873.5|2862|2871.4|2859.9|36
1733993820000|2024-12-12 08:57:00|2871.67|2860.17|2871.45|2859.95|2871.67|2860.17|2870.45|2858.95|31
1733993830000|2024-12-12 08:57:10|2871.43|2859.93|2871.25|2859.75|2871.53|2860.03|2871.25|2859.75|19
1733993840000|2024-12-12 08:57:20|2870.75|2859.25|2871.49|2859.99|2871.56|2860.06|2870.35|2858.85|22
1733993850000|2024-12-12 08:57:30|2871.48|2859.98|2872.5|2861|2872.83|2861.33|2871.48|2859.98|29
1733993860000|2024-12-12 08:57:40|2872.45|2860.95|2870.69|2859.19|2872.57|2861.07|2870.58|2859.08|28
1733993870000|2024-12-12 08:57:50|2870.78|2859.28|2869.25|2857.75|2870.78|2859.28|2868.75|2857.25|26
1733993880000|2024-12-12 08:58:00|2868.49|2856.99|2869.38|2857.88|2869.6|2858.1|2866.34|2854.84|35
1733993890000|2024-12-12 08:58:10|2869.35|2857.85|2868.06|2856.56|2869.38|2857.88|2866.53|2855.03|32
1733993900000|2024-12-12 08:58:20|2868.2|2856.7|2869.43|2857.93|2869.65|2858.15|2868.2|2856.7|30
1733993910000|2024-12-12 08:58:30|2869.4|2857.9|2868.5|2857|2869.43|2857.93|2867.76|2856.26|35
1733993920000|2024-12-12 08:58:40|2868.3|2856.8|2865.73|2854.23|2868.3|2856.8|2865.7|2854.2|35
1733993930000|2024-12-12 08:58:50|2865.75|2854.25|2867.35|2855.85|2867.56|2856.06|2865.75|2854.25|36
1733993940000|2024-12-12 08:59:00|2867.53|2856.03|2867.4|2855.9|2867.61|2856.11|2867.3|2855.8|30
1733993950000|2024-12-12 08:59:10|2867.51|2856.01|2867.58|2856.08|2868.25|2856.75|2867.23|2855.73|30
1733993960000|2024-12-12 08:59:20|2867.28|2855.78|2868.51|2857.01|2869.47|2857.97|2867.28|2855.78|27
1733993970000|2024-12-12 08:59:30|2868.48|2856.98|2867.78|2856.28|2868.48|2856.98|2867.6|2856.1|30
1733993980000|2024-12-12 08:59:40|2867.75|2856.25|2869.5|2858|2870.25|2858.75|2867.75|2856.25|26
1733993990000|2024-12-12 08:59:50|2869.64|2858.14|2870.48|2858.98|2870.65|2859.15|2869.64|2858.14|34
1733994000000|2024-12-12 09:00:00|2870.51|2859.01|2874.6|2863.1|2874.6|2863.1|2867.77|2856.27|40
1733994010000|2024-12-12 09:00:10|2874.65|2863.15|2871.38|2859.88|2874.65|2863.15|2870.98|2859.48|36
1733994020000|2024-12-12 09:00:20|2871.33|2859.83|2871.52|2860.02|2871.52|2860.02|2870.5|2859|36
1733994030000|2024-12-12 09:00:30|2871.5|2860|2871.25|2859.75|2871.7|2860.2|2870.65|2859.15|35
1733994040000|2024-12-12 09:00:40|2870.9|2859.4|2874.3|2862.8|2874.3|2862.8|2870.9|2859.4|36
1733994050000|2024-12-12 09:00:50|2875.27|2863.77|2874.5|2863|2875.61|2864.11|2873.5|2862|37
1733994060000|2024-12-12 09:01:00|2874.52|2863.02|2874.64|2863.14|2874.67|2863.17|2872.58|2861.08|34
1733994070000|2024-12-12 09:01:10|2875|2863.5|2875.99|2864.49|2875.99|2864.49|2874.64|2863.14|39
1733994080000|2024-12-12 09:01:20|2876.3|2864.8|2876.4|2864.9|2877.13|2865.63|2876.3|2864.8|29
1733994090000|2024-12-12 09:01:30|2876.55|2865.05|2876.4|2864.9|2876.55|2865.05|2873.25|2861.75|34
1733994100000|2024-12-12 09:01:40|2876.97|2865.47|2878.17|2866.67|2878.17|2866.67|2876.6|2865.1|31
1733994110000|2024-12-12 09:01:50|2878.35|2866.85|2878.5|2867|2878.85|2867.35|2877.91|2866.41|36
1733994120000|2024-12-12 09:02:00|2878.55|2867.05|2881.51|2870.01|2881.51|2870.01|2878.51|2867.01|34
1733994130000|2024-12-12 09:02:10|2881.5|2870|2882.46|2870.96|2882.64|2871.14|2881.45|2869.95|25
1733994140000|2024-12-12 09:02:20|2882.33|2870.83|2883.18|2871.68|2885.23|2873.73|2881.47|2869.97|38
1733994150000|2024-12-12 09:02:30|2882.97|2871.47|2879.3|2867.8|2882.97|2871.47|2879.3|2867.8|35
1733994160000|2024-12-12 09:02:40|2879.34|2867.84|2881.45|2869.95|2882|2870.5|2879.34|2867.84|36
1733994170000|2024-12-12 09:02:50|2881.46|2869.96|2881.55|2870.05|2881.6|2870.1|2880.94|2869.44|36
1733994180000|2024-12-12 09:03:00|2881.69|2870.19|2885.3|2873.8|2885.42|2873.92|2881.35|2869.85|37
1733994190000|2024-12-12 09:03:10|2885.25|2873.75|2887.45|2875.95|2887.5|2876|2885.03|2873.53|30
1733994200000|2024-12-12 09:03:20|2887.46|2875.96|2887|2875.5|2887.5|2876|2887|2875.5|32
1733994210000|2024-12-12 09:03:30|2886.99|2875.49|2885.69|2874.19|2887.04|2875.54|2884.57|2873.07|31
1733994220000|2024-12-12 09:03:40|2885.78|2874.28|2886.23|2874.73|2886.79|2875.29|2885.58|2874.08|30
1733994230000|2024-12-12 09:03:50|2886.34|2874.84|2885.41|2873.91|2887.06|2875.56|2885.41|2873.91|28
1733994240000|2024-12-12 09:04:00|2885.4|2873.9|2885.05|2873.55|2886.01|2874.51|2883.49|2871.99|35
1733994250000|2024-12-12 09:04:10|2885.23|2873.73|2885.48|2873.98|2886.21|2874.71|2884.39|2872.89|26
1733994260000|2024-12-12 09:04:20|2885.44|2873.94|2884.5|2873|2885.49|2873.99|2884.5|2873|27
1733994270000|2024-12-12 09:04:30|2884.45|2872.95|2885.85|2874.35|2885.85|2874.35|2884.45|2872.95|27
1733994280000|2024-12-12 09:04:40|2885.64|2874.14|2885.23|2873.73|2886.21|2874.71|2884.85|2873.35|37
1733994290000|2024-12-12 09:04:50|2885.21|2873.71|2884.23|2872.73|2885.25|2873.75|2883.43|2871.93|31
1733994300000|2024-12-12 09:05:00|2884.21|2872.71|2884.35|2872.85|2884.52|2873.02|2883.28|2871.78|34
1733994310000|2024-12-12 09:05:10|2884.4|2872.9|2884.2|2872.7|2884.5|2873|2884.08|2872.58|32
1733994320000|2024-12-12 09:05:20|2884.18|2872.68|2884.22|2872.72|2884.48|2872.98|2883.35|2871.85|29
1733994330000|2024-12-12 09:05:30|2884.08|2872.58|2887.65|2876.15|2888.38|2876.88|2884.04|2872.54|32
1733994340000|2024-12-12 09:05:40|2887.59|2876.09|2890.23|2878.73|2890.45|2878.95|2887.55|2876.05|30
1733994350000|2024-12-12 09:05:50|2890.17|2878.67|2889.55|2878.05|2890.3|2878.8|2889.35|2877.85|33
1733994360000|2024-12-12 09:06:00|2889.5|2878|2888.23|2876.73|2889.5|2878|2887.4|2875.9|30
1733994370000|2024-12-12 09:06:10|2887.8|2876.3|2887.21|2875.71|2888.23|2876.73|2887.15|2875.65|30
1733994380000|2024-12-12 09:06:20|2887.2|2875.7|2887.36|2875.86|2888.25|2876.75|2887.2|2875.7|32
1733994390000|2024-12-12 09:06:30|2887.12|2875.62|2888.08|2876.58|2888.53|2877.03|2887.08|2875.58|35
1733994400000|2024-12-12 09:06:40|2888.12|2876.62|2890.52|2879.02|2890.66|2879.16|2887.85|2876.35|35
1733994410000|2024-12-12 09:06:50|2890.53|2879.03|2890.35|2878.85|2891.35|2879.85|2890.25|2878.75|34
1733994420000|2024-12-12 09:07:00|2890.4|2878.9|2890.42|2878.92|2890.42|2878.92|2888.55|2877.05|35
1733994430000|2024-12-12 09:07:10|2890.38|2878.88|2887.7|2876.2|2890.42|2878.92|2886.45|2874.95|36
1733994440000|2024-12-12 09:07:20|2888.23|2876.73|2887.1|2875.6|2888.25|2876.75|2886.7|2875.2|31
1733994450000|2024-12-12 09:07:30|2886.97|2875.47|2884.65|2873.15|2887.35|2875.85|2884.65|2873.15|24
1733994460000|2024-12-12 09:07:40|2884.55|2873.05|2885.45|2873.95|2885.96|2874.46|2884.43|2872.93|30
1733994470000|2024-12-12 09:07:50|2885.55|2874.05|2885.65|2874.15|2886.25|2874.75|2884.95|2873.45|26
1733994480000|2024-12-12 09:08:00|2885.6|2874.1|2884.23|2872.73|2886.25|2874.75|2884.23|2872.73|30
1733994490000|2024-12-12 09:08:10|2883.65|2872.15|2884.4|2872.9|2884.55|2873.05|2883.55|2872.05|30
1733994500000|2024-12-12 09:08:20|2884.44|2872.94|2887.21|2875.71|2887.28|2875.78|2884.4|2872.9|29
1733994510000|2024-12-12 09:08:30|2887.22|2875.72|2887.25|2875.75|2887.34|2875.84|2886.45|2874.95|18
1733994520000|2024-12-12 09:08:40|2887.2|2875.7|2885.34|2873.84|2887.47|2875.97|2885.34|2873.84|32
1733994530000|2024-12-12 09:08:50|2885.35|2873.85|2885.55|2874.05|2885.55|2874.05|2885.23|2873.73|20
1733994540000|2024-12-12 09:09:00|2885.48|2873.98|2884.25|2872.75|2886.53|2875.03|2884.25|2872.75|33
1733994550000|2024-12-12 09:09:10|2884.5|2873|2884.6|2873.1|2885.38|2873.88|2884.42|2872.92|31
1733994560000|2024-12-12 09:09:20|2884.4|2872.9|2885.31|2873.81|2885.35|2873.85|2884.23|2872.73|21
1733994570000|2024-12-12 09:09:30|2885.35|2873.85|2884.35|2872.85|2885.35|2873.85|2884.35|2872.85|22
1733994580000|2024-12-12 09:09:40|2884.4|2872.9|2884.55|2873.05|2885.3|2873.8|2884.4|2872.9|14
1733994590000|2024-12-12 09:09:50|2884.25|2872.75|2884.25|2872.75|2884.25|2872.75|2882.45|2870.95|15
1733994600000|2024-12-12 09:10:00|2884.4|2872.9|2885.25|2873.75|2885.25|2873.75|2884.3|2872.8|12
1733994610000|2024-12-12 09:10:10|2885.45|2873.95|2884.25|2872.75|2885.45|2873.95|2884.25|2872.75|10
1733994620000|2024-12-12 09:10:20|2884.3|2872.8|2889.25|2877.75|2889.25|2877.75|2884.3|2872.8|13
1733994630000|2024-12-12 09:10:30|2889.05|2877.55|2890.3|2878.8|2890.5|2879|2889|2877.5|25
1733994640000|2024-12-12 09:10:40|2890.25|2878.75|2890.25|2878.75|2890.25|2878.75|2889.25|2877.75|16
1733994650000|2024-12-12 09:10:50|2890.35|2878.85|2890.4|2878.9|2891.25|2879.75|2890.35|2878.85|16
1733994660000|2024-12-12 09:11:00|2890.3|2878.8|2887.7|2876.2|2890.3|2878.8|2887.7|2876.2|22
1733994670000|2024-12-12 09:11:10|2887.6|2876.1|2890.25|2878.75|2890.5|2879|2887.6|2876.1|27
1733994680000|2024-12-12 09:11:20|2890.3|2878.8|2889.75|2878.25|2890.5|2879|2889.75|2878.25|16
1733994690000|2024-12-12 09:11:30|2890.65|2879.15|2890.25|2878.75|2891.6|2880.1|2890.25|2878.75|12
1733994700000|2024-12-12 09:11:40|2890|2878.5|2891.25|2879.75|2891.25|2879.75|2889.6|2878.1|17
1733994710000|2024-12-12 09:11:50|2891.35|2879.85|2891.25|2879.75|2891.35|2879.85|2891|2879.5|5
1733994720000|2024-12-12 09:12:00|2890.05|2878.55|2889.25|2877.75|2890.35|2878.85|2888.65|2877.15|11
1733994730000|2024-12-12 09:12:10|2889.2|2877.7|2888.25|2876.75|2889.25|2877.75|2887.85|2876.35|11
1733994740000|2024-12-12 09:12:20|2888.45|2876.95|2888.95|2877.45|2889.35|2877.85|2888.45|2876.95|15
1733994750000|2024-12-12 09:12:30|2889|2877.5|2888.7|2877.2|2889.25|2877.75|2888.65|2877.15|23
1733994760000|2024-12-12 09:12:40|2888.75|2877.25|2888.25|2876.75|2888.75|2877.25|2887.3|2875.8|19
1733994770000|2024-12-12 09:12:50|2888.3|2876.8|2888.3|2876.8|2888.45|2876.95|2888.25|2876.75|17
1733994780000|2024-12-12 09:13:00|2888.35|2876.85|2889.35|2877.85|2889.35|2877.85|2888.25|2876.75|18
1733994790000|2024-12-12 09:13:10|2889.25|2877.75|2886.55|2875.05|2889.25|2877.75|2886.55|2875.05|15
1733994800000|2024-12-12 09:13:20|2886.8|2875.3|2887.25|2875.75|2887.25|2875.75|2886.8|2875.3|5
1733994810000|2024-12-12 09:13:30|2887.3|2875.8|2887.1|2875.6|2887.55|2876.05|2887.1|2875.6|19
1733994820000|2024-12-12 09:13:40|2886.7|2875.2|2886.3|2874.8|2887.35|2875.85|2886.3|2874.8|18
1733994830000|2024-12-12 09:13:50|2886.45|2874.95|2887.33|2875.83|2887.46|2875.96|2886.45|2874.95|14
1733994840000|2024-12-12 09:14:00|2887.29|2875.79|2887.21|2875.71|2887.39|2875.89|2886.55|2875.05|30
1733994850000|2024-12-12 09:14:10|2887.25|2875.75|2887.23|2875.73|2887.29|2875.79|2887.14|2875.64|13
1733994860000|2024-12-12 09:14:20|2887.37|2875.87|2888.43|2876.93|2888.9|2877.4|2887.23|2875.73|24
1733994870000|2024-12-12 09:14:30|2888.45|2876.95|2888.06|2876.56|2888.45|2876.95|2888.06|2876.56|21
1733994880000|2024-12-12 09:14:40|2887.3|2875.8|2886.48|2874.98|2887.3|2875.8|2885.75|2874.25|18
1733994890000|2024-12-12 09:14:50|2886.23|2874.73|2886.05|2874.55|2886.77|2875.27|2886.05|2874.55|21
1733994900000|2024-12-12 09:15:00|2886.4|2874.9|2887.21|2875.71|2887.5|2876|2886.08|2874.58|31
1733994910000|2024-12-12 09:15:10|2887.25|2875.75|2888.99|2877.49|2889.23|2877.73|2887.18|2875.68|33
1733994920000|2024-12-12 09:15:20|2888.9|2877.4|2887.2|2875.7|2888.9|2877.4|2887.2|2875.7|27
1733994930000|2024-12-12 09:15:30|2887.15|2875.65|2887.1|2875.6|2887.25|2875.75|2886.3|2874.8|35
1733994940000|2024-12-12 09:15:40|2887.2|2875.7|2888.4|2876.9|2889.21|2877.71|2887.2|2875.7|29
1733994950000|2024-12-12 09:15:50|2888.38|2876.88|2887.3|2875.8|2888.38|2876.88|2886.3|2874.8|29
1733994960000|2024-12-12 09:16:00|2887.43|2875.93|2887.21|2875.71|2887.43|2875.93|2886.3|2874.8|29
1733994970000|2024-12-12 09:16:10|2887.22|2875.72|2887.9|2876.4|2888.19|2876.69|2886.23|2874.73|33
1733994980000|2024-12-12 09:16:20|2887.35|2875.85|2886.15|2874.65|2887.35|2875.85|2885.9|2874.4|38
1733994990000|2024-12-12 09:16:30|2886.25|2874.75|2882.9|2871.4|2886.31|2874.81|2882.9|2871.4|26
1733995000000|2024-12-12 09:16:40|2882.54|2871.04|2880.91|2869.41|2882.54|2871.04|2879.45|2867.95|36
1733995010000|2024-12-12 09:16:50|2880.45|2868.95|2878.85|2867.35|2881.13|2869.63|2878.85|2867.35|33
1733995020000|2024-12-12 09:17:00|2878.4|2866.9|2879.1|2867.6|2879.65|2868.15|2876.25|2864.75|39
1733995030000|2024-12-12 09:17:10|2879.04|2867.54|2878.1|2866.6|2879.04|2867.54|2877|2865.5|37
1733995040000|2024-12-12 09:17:20|2878.08|2866.58|2877.28|2865.78|2878.29|2866.79|2877.17|2865.67|35
1733995050000|2024-12-12 09:17:30|2877.35|2865.85|2878.95|2867.45|2879.34|2867.84|2877.35|2865.85|31
1733995060000|2024-12-12 09:17:40|2878.03|2866.53|2878.16|2866.66|2878.3|2866.8|2877.61|2866.11|28
1733995070000|2024-12-12 09:17:50|2878.14|2866.64|2876.15|2864.65|2878.25|2866.75|2875.65|2864.15|31
1733995080000|2024-12-12 09:18:00|2876.09|2864.59|2874|2862.5|2876.25|2864.75|2873.55|2862.05|33
1733995090000|2024-12-12 09:18:10|2874.15|2862.65|2875.23|2863.73|2875.95|2864.45|2874.1|2862.6|32
1733995100000|2024-12-12 09:18:20|2875.21|2863.71|2874|2862.5|2875.25|2863.75|2874|2862.5|17
1733995110000|2024-12-12 09:18:30|2874.16|2862.66|2874.37|2862.87|2874.97|2863.47|2873.95|2862.45|34
1733995120000|2024-12-12 09:18:40|2874.17|2862.67|2872.3|2860.8|2874.22|2862.72|2872.2|2860.7|33
1733995130000|2024-12-12 09:18:50|2872.28|2860.78|2873.21|2861.71|2873.37|2861.87|2872.28|2860.78|27
1733995140000|2024-12-12 09:19:00|2874.21|2862.71|2873.28|2861.78|2874.35|2862.85|2873.2|2861.7|40
1733995150000|2024-12-12 09:19:10|2873.5|2862|2872.24|2860.74|2873.7|2862.2|2872.15|2860.65|33
1733995160000|2024-12-12 09:19:20|2872.06|2860.56|2871.1|2859.6|2872.06|2860.56|2870.7|2859.2|32
1733995170000|2024-12-12 09:19:30|2871.15|2859.65|2866.2|2854.7|2871.15|2859.65|2866.2|2854.7|30
1733995180000|2024-12-12 09:19:40|2866.15|2854.65|2865.61|2854.11|2867.4|2855.9|2863.8|2852.3|38
1733995190000|2024-12-12 09:19:50|2865.6|2854.1|2860.5|2849|2866.11|2854.61|2860.5|2849|40
1733995200000|2024-12-12 09:20:00|2860.96|2849.46|2857.25|2845.75|2861.45|2849.95|2856.93|2845.43|35
1733995210000|2024-12-12 09:20:10|2857.37|2845.87|2853.3|2841.8|2857.59|2846.09|2853.3|2841.8|36
1733995220000|2024-12-12 09:20:20|2853.25|2841.75|2852.05|2840.55|2853.25|2841.75|2850.45|2838.95|36
1733995230000|2024-12-12 09:20:30|2851.75|2840.25|2851.25|2839.75|2852.25|2840.75|2850.35|2838.85|32
1733995240000|2024-12-12 09:20:40|2851.23|2839.73|2850.2|2838.7|2851.6|2840.1|2850.18|2838.68|30
1733995250000|2024-12-12 09:20:50|2850.14|2838.64|2849.05|2837.55|2850.42|2838.92|2849.05|2837.55|33
1733995260000|2024-12-12 09:21:00|2849.2|2837.7|2849.5|2838|2850.36|2838.86|2848.2|2836.7|36
1733995270000|2024-12-12 09:21:10|2849.56|2838.06|2851.2|2839.7|2851.56|2840.06|2849.28|2837.78|35
1733995280000|2024-12-12 09:21:20|2851.17|2839.67|2851.95|2840.45|2852.55|2841.05|2850.3|2838.8|37
1733995290000|2024-12-12 09:21:30|2852.1|2840.6|2851.94|2840.44|2852.76|2841.26|2851.1|2839.6|36
1733995300000|2024-12-12 09:21:40|2851.92|2840.42|2849.95|2838.45|2852.73|2841.23|2849.95|2838.45|34
1733995310000|2024-12-12 09:21:50|2849.6|2838.1|2849.15|2837.65|2849.63|2838.13|2848.75|2837.25|26
1733995320000|2024-12-12 09:22:00|2849.2|2837.7|2850.55|2839.05|2850.93|2839.43|2847.9|2836.4|31
1733995330000|2024-12-12 09:22:10|2850.73|2839.23|2850.28|2838.78|2851.15|2839.65|2848.75|2837.25|32
1733995340000|2024-12-12 09:22:20|2850.26|2838.76|2849.23|2837.73|2851.4|2839.9|2848.7|2837.2|32
1733995350000|2024-12-12 09:22:30|2849.25|2837.75|2849.97|2838.47|2850.06|2838.56|2848.88|2837.38|34
1733995360000|2024-12-12 09:22:40|2849.93|2838.43|2849.8|2838.3|2851.45|2839.95|2848.8|2837.3|35
1733995370000|2024-12-12 09:22:50|2850.04|2838.54|2849.54|2838.04|2850.09|2838.59|2849.3|2837.8|29
1733995380000|2024-12-12 09:23:00|2849.55|2838.05|2848.5|2837|2849.57|2838.07|2848.25|2836.75|35
1733995390000|2024-12-12 09:23:10|2848.33|2836.83|2848.85|2837.35|2851.1|2839.6|2848.33|2836.83|33
1733995400000|2024-12-12 09:23:20|2848.65|2837.15|2848.58|2837.08|2849.29|2837.79|2848.45|2836.95|28
1733995410000|2024-12-12 09:23:30|2848.47|2836.97|2848.34|2836.84|2849.24|2837.74|2848.34|2836.84|32
1733995420000|2024-12-12 09:23:40|2848.35|2836.85|2848.25|2836.75|2848.48|2836.98|2847.65|2836.15|21
1733995430000|2024-12-12 09:23:50|2848.35|2836.85|2848.3|2836.8|2848.65|2837.15|2848.25|2836.75|19
1733995440000|2024-12-12 09:24:00|2848.46|2836.96|2855.3|2843.8|2856.12|2844.62|2847.9|2836.4|35
1733995450000|2024-12-12 09:24:10|2855.5|2844|2856.35|2844.85|2858.05|2846.55|2855.3|2843.8|37
1733995460000|2024-12-12 09:24:20|2856.38|2844.88|2859|2847.5|2859.26|2847.76|2856.38|2844.88|36
1733995470000|2024-12-12 09:24:30|2858.8|2847.3|2859.77|2848.27|2860.29|2848.79|2858.8|2847.3|34
1733995480000|2024-12-12 09:24:40|2859.6|2848.1|2860|2848.5|2860.31|2848.81|2859.55|2848.05|31
1733995490000|2024-12-12 09:24:50|2860.25|2848.75|2861.15|2849.65|2861.15|2849.65|2858.35|2846.85|33
1733995500000|2024-12-12 09:25:00|2862.55|2851.05|2866.45|2854.95|2866.93|2855.43|2862.55|2851.05|36
1733995510000|2024-12-12 09:25:10|2866.53|2855.03|2865.22|2853.72|2866.53|2855.03|2865.22|2853.72|35
1733995520000|2024-12-12 09:25:20|2865.15|2853.65|2862.43|2850.93|2865.41|2853.91|2862.35|2850.85|32
1733995530000|2024-12-12 09:25:30|2862.42|2850.92|2860.7|2849.2|2862.51|2851.01|2859.75|2848.25|34
1733995540000|2024-12-12 09:25:40|2860.85|2849.35|2860.16|2848.66|2861.31|2849.81|2859.68|2848.18|33
1733995550000|2024-12-12 09:25:50|2860.1|2848.6|2858.88|2847.38|2860.11|2848.61|2858.4|2846.9|25
1733995560000|2024-12-12 09:26:00|2859.38|2847.88|2856.99|2845.49|2860.55|2849.05|2856.8|2845.3|31
1733995570000|2024-12-12 09:26:10|2856.9|2845.4|2855.45|2843.95|2857.65|2846.15|2854.95|2843.45|32
1733995580000|2024-12-12 09:26:20|2855.5|2844|2855.6|2844.1|2855.9|2844.4|2853.9|2842.4|31
1733995590000|2024-12-12 09:26:30|2855.8|2844.3|2859.15|2847.65|2859.25|2847.75|2855.8|2844.3|36
1733995600000|2024-12-12 09:26:40|2858.6|2847.1|2857|2845.5|2859.22|2847.72|2857|2845.5|31
1733995610000|2024-12-12 09:26:50|2856.95|2845.45|2857.4|2845.9|2857.4|2845.9|2855.75|2844.25|19
1733995620000|2024-12-12 09:27:00|2857.85|2846.35|2857.65|2846.15|2858.25|2846.75|2857.5|2846|22
1733995630000|2024-12-12 09:27:10|2857.4|2845.9|2855|2843.5|2858.1|2846.6|2854.3|2842.8|21
1733995640000|2024-12-12 09:27:20|2855.05|2843.55|2855.65|2844.15|2855.65|2844.15|2855.05|2843.55|21
1733995650000|2024-12-12 09:27:30|2855.6|2844.1|2854.4|2842.9|2856.05|2844.55|2854.15|2842.65|16
1733995660000|2024-12-12 09:27:40|2854.6|2843.1|2852.25|2840.75|2855.25|2843.75|2852.25|2840.75|11
1733995670000|2024-12-12 09:27:50|2852.6|2841.1|2849.7|2838.2|2852.6|2841.1|2849.7|2838.2|17
1733995680000|2024-12-12 09:28:00|2849.6|2838.1|2851.35|2839.85|2851.35|2839.85|2849.6|2838.1|13
1733995690000|2024-12-12 09:28:10|2851.3|2839.8|2855.3|2843.8|2855.95|2844.45|2851.3|2839.8|25
1733995700000|2024-12-12 09:28:20|2855.25|2843.75|2855.55|2844.05|2857.45|2845.95|2855.05|2843.55|23
1733995710000|2024-12-12 09:28:30|2855.45|2843.95|2853.95|2842.45|2856.6|2845.1|2853.85|2842.35|16
1733995720000|2024-12-12 09:28:40|2854|2842.5|2853.8|2842.3|2854.45|2842.95|2853.8|2842.3|13
1733995730000|2024-12-12 09:28:50|2853.55|2842.05|2851.55|2840.05|2853.65|2842.15|2851.5|2840|12
1733995740000|2024-12-12 09:29:00|2852.15|2840.65|2852.5|2841|2853.05|2841.55|2852.15|2840.65|24
1733995750000|2024-12-12 09:29:10|2852.55|2841.05|2853.25|2841.75|2853.25|2841.75|2852.55|2841.05|3
1733995760000|2024-12-12 09:29:20|2853.45|2841.95|2853.6|2842.1|2854.6|2843.1|2853.45|2841.95|18
1733995770000|2024-12-12 09:29:30|2853.5|2842|2854.55|2843.05|2854.55|2843.05|2853.45|2841.95|10
1733995780000|2024-12-12 09:29:40|2854.6|2843.1|2855.25|2843.75|2855.55|2844.05|2854.35|2842.85|18
1733995790000|2024-12-12 09:29:50|2855.65|2844.15|2857.3|2845.8|2857.45|2845.95|2855.65|2844.15|12
1733995800000|2024-12-12 09:30:00|2857.45|2845.95|2855.6|2844.1|2857.45|2845.95|2855.6|2844.1|12
1733995810000|2024-12-12 09:30:10|2856|2844.5|2856.25|2844.75|2856.65|2845.15|2856|2844.5|8
1733995820000|2024-12-12 09:30:20|2856.8|2845.3|2855.25|2843.75|2856.8|2845.3|2854.75|2843.25|23
1733995830000|2024-12-12 09:30:30|2855.05|2843.55|2853.25|2841.75|2855.05|2843.55|2853.25|2841.75|7
1733995840000|2024-12-12 09:30:40|2853.4|2841.9|2853.45|2841.95|2854.35|2842.85|2853.25|2841.75|23
1733995850000|2024-12-12 09:30:50|2853.55|2842.05|2851.6|2840.1|2853.55|2842.05|2851.3|2839.8|8
1733995860000|2024-12-12 09:31:00|2851.65|2840.15|2853.35|2841.85|2854.17|2842.67|2851.5|2840|28
1733995870000|2024-12-12 09:31:10|2853.37|2841.87|2853.28|2841.78|2854.15|2842.65|2853.28|2841.78|29
1733995880000|2024-12-12 09:31:20|2853.34|2841.84|2852.29|2840.79|2853.34|2841.84|2851.5|2840|24
1733995890000|2024-12-12 09:31:30|2852.26|2840.76|2851.5|2840|2852.84|2841.34|2851.35|2839.85|20
1733995900000|2024-12-12 09:31:40|2851.54|2840.04|2854.5|2843|2855.5|2844|2851.5|2840|27
1733995910000|2024-12-12 09:31:50|2854.35|2842.85|2856.83|2845.33|2856.83|2845.33|2854.25|2842.75|35
1733995920000|2024-12-12 09:32:00|2856.86|2845.36|2856.66|2845.16|2860.15|2848.65|2856.56|2845.06|40
1733995930000|2024-12-12 09:32:10|2856.56|2845.06|2855.69|2844.19|2857.75|2846.25|2855.63|2844.13|26
1733995940000|2024-12-12 09:32:20|2855.58|2844.08|2853.53|2842.03|2856.55|2845.05|2853.17|2841.67|33
1733995950000|2024-12-12 09:32:30|2853.03|2841.53|2855.08|2843.58|2855.29|2843.79|2851.65|2840.15|31
1733995960000|2024-12-12 09:32:40|2855.6|2844.1|2856.73|2845.23|2857.6|2846.1|2855.6|2844.1|37
1733995970000|2024-12-12 09:32:50|2856.68|2845.18|2854.5|2843|2856.68|2845.18|2853.48|2841.98|32
1733995980000|2024-12-12 09:33:00|2854.65|2843.15|2854.53|2843.03|2854.82|2843.32|2853.7|2842.2|32
1733995990000|2024-12-12 09:33:10|2854.64|2843.14|2855.65|2844.15|2856.85|2845.35|2854.64|2843.14|38
1733996000000|2024-12-12 09:33:20|2855.61|2844.11|2855.53|2844.03|2856.45|2844.95|2855.47|2843.97|23
1733996010000|2024-12-12 09:33:30|2855.56|2844.06|2856.48|2844.98|2857.35|2845.85|2855.56|2844.06|26
1733996020000|2024-12-12 09:33:40|2856.59|2845.09|2852.7|2841.2|2856.59|2845.09|2852.7|2841.2|31
1733996030000|2024-12-12 09:33:50|2852.5|2841|2845.3|2833.8|2852.6|2841.1|2845.3|2833.8|37
1733996040000|2024-12-12 09:34:00|2846.04|2834.54|2846.4|2834.9|2846.54|2835.04|2845.45|2833.95|31
1733996050000|2024-12-12 09:34:10|2846.35|2834.85|2845.04|2833.54|2846.65|2835.15|2844.35|2832.85|33
1733996060000|2024-12-12 09:34:20|2844.75|2833.25|2844.45|2832.95|2845.25|2833.75|2843.4|2831.9|37
1733996070000|2024-12-12 09:34:30|2844.3|2832.8|2843.5|2832|2844.45|2832.95|2841.6|2830.1|35
1733996080000|2024-12-12 09:34:40|2844.1|2832.6|2844.25|2832.75|2845.5|2834|2843.75|2832.25|27
1733996090000|2024-12-12 09:34:50|2844.3|2832.8|2845.21|2833.71|2845.58|2834.08|2844.21|2832.71|23
1733996100000|2024-12-12 09:35:00|2844.75|2833.25|2848.4|2836.9|2848.55|2837.05|2844.6|2833.1|35
1733996110000|2024-12-12 09:35:10|2848.45|2836.95|2848.5|2837|2849.33|2837.83|2847.65|2836.15|32
1733996120000|2024-12-12 09:35:20|2848.51|2837.01|2849.34|2837.84|2850|2838.5|2848.35|2836.85|35
1733996130000|2024-12-12 09:35:30|2849.35|2837.85|2848.4|2836.9|2849.35|2837.85|2847.73|2836.23|27
1733996140000|2024-12-12 09:35:40|2848.5|2837|2848.25|2836.75|2848.6|2837.1|2847.75|2836.25|21
1733996150000|2024-12-12 09:35:50|2848.28|2836.78|2843.05|2831.55|2848.28|2836.78|2842.73|2831.23|34
1733996160000|2024-12-12 09:36:00|2843.25|2831.75|2844.55|2833.05|2844.56|2833.06|2842.75|2831.25|20
1733996170000|2024-12-12 09:36:10|2844.59|2833.09|2842.35|2830.85|2845.3|2833.8|2842.24|2830.74|29
1733996180000|2024-12-12 09:36:20|2842.5|2831|2841.43|2829.93|2843.2|2831.7|2841.43|2829.93|30
1733996190000|2024-12-12 09:36:30|2841.45|2829.95|2842.5|2831|2842.8|2831.3|2839.73|2828.23|36
1733996200000|2024-12-12 09:36:40|2842.34|2830.84|2840.5|2829|2842.34|2830.84|2840.5|2829|35
1733996210000|2024-12-12 09:36:50|2840.6|2829.1|2840.3|2828.8|2841.25|2829.75|2840.29|2828.79|29
1733996220000|2024-12-12 09:37:00|2840.33|2828.83|2840.28|2828.78|2841.1|2829.6|2840.28|2828.78|35
1733996230000|2024-12-12 09:37:10|2840.25|2828.75|2840.12|2828.62|2840.25|2828.75|2838.05|2826.55|36
1733996240000|2024-12-12 09:37:20|2839.85|2828.35|2840.42|2828.92|2840.48|2828.98|2838.75|2827.25|35
1733996250000|2024-12-12 09:37:30|2839.54|2828.04|2838.75|2827.25|2840.6|2829.1|2838.75|2827.25|30
1733996260000|2024-12-12 09:37:40|2838.65|2827.15|2838.84|2827.34|2839.6|2828.1|2838.6|2827.1|26
1733996270000|2024-12-12 09:37:50|2839.54|2828.04|2839.29|2827.79|2839.97|2828.47|2838.9|2827.4|28
1733996280000|2024-12-12 09:38:00|2839.38|2827.88|2837.57|2826.07|2839.6|2828.1|2836.92|2825.42|38
1733996290000|2024-12-12 09:38:10|2837.55|2826.05|2839.45|2827.95|2839.66|2828.16|2836.5|2825|36
1733996300000|2024-12-12 09:38:20|2839.5|2828|2840.75|2829.25|2844.55|2833.05|2839.45|2827.95|35
1733996310000|2024-12-12 09:38:30|2840.55|2829.05|2844.3|2832.8|2844.3|2832.8|2840.4|2828.9|38
1733996320000|2024-12-12 09:38:40|2844.1|2832.6|2840.1|2828.6|2844.5|2833|2840|2828.5|37
1733996330000|2024-12-12 09:38:50|2840.15|2828.65|2841.19|2829.69|2841.19|2829.69|2839.16|2827.66|34
1733996340000|2024-12-12 09:39:00|2841.9|2830.4|2842.42|2830.92|2842.5|2831|2840.9|2829.4|31
1733996350000|2024-12-12 09:39:10|2842.46|2830.96|2846.75|2835.25|2846.83|2835.33|2841.15|2829.65|37
1733996360000|2024-12-12 09:39:20|2847.37|2835.87|2848.2|2836.7|2848.25|2836.75|2847|2835.5|36
1733996370000|2024-12-12 09:39:30|2848.28|2836.78|2844.75|2833.25|2848.4|2836.9|2844.5|2833|37
1733996380000|2024-12-12 09:39:40|2844.66|2833.16|2841.62|2830.12|2844.66|2833.16|2841.5|2830|25
1733996390000|2024-12-12 09:39:50|2841.65|2830.15|2843.15|2831.65|2843.52|2832.02|2841.65|2830.15|30
1733996400000|2024-12-12 09:40:00|2843.1|2831.6|2841.35|2829.85|2843.1|2831.6|2841|2829.5|32
1733996410000|2024-12-12 09:40:10|2841.47|2829.97|2840.46|2828.96|2842.43|2830.93|2840.45|2828.95|37
1733996420000|2024-12-12 09:40:20|2840.5|2829|2841.24|2829.74|2841.33|2829.83|2839.56|2828.06|32
1733996430000|2024-12-12 09:40:30|2841.27|2829.77|2839.55|2828.05|2841.27|2829.77|2839.48|2827.98|32
1733996440000|2024-12-12 09:40:40|2839.53|2828.03|2840.3|2828.8|2840.3|2828.8|2837.8|2826.3|33
1733996450000|2024-12-12 09:40:50|2840.44|2828.94|2841.13|2829.63|2841.75|2830.25|2840.35|2828.85|26
1733996460000|2024-12-12 09:41:00|2841.15|2829.65|2837.6|2826.1|2841.47|2829.97|2837.6|2826.1|35
1733996470000|2024-12-12 09:41:10|2837.66|2826.16|2838.7|2827.2|2839.2|2827.7|2837.28|2825.78|39
1733996480000|2024-12-12 09:41:20|2838.8|2827.3|2838.43|2826.93|2839.97|2828.47|2838.35|2826.85|35
1733996490000|2024-12-12 09:41:30|2838.45|2826.95|2838.5|2827|2839.15|2827.65|2838.45|2826.95|15
1733996500000|2024-12-12 09:41:40|2838.6|2827.1|2838.45|2826.95|2838.6|2827.1|2837.3|2825.8|25
1733996510000|2024-12-12 09:41:50|2838.73|2827.23|2838.22|2826.72|2839.6|2828.1|2837.94|2826.44|34
1733996520000|2024-12-12 09:42:00|2838.25|2826.75|2836.76|2825.26|2838.25|2826.75|2836.5|2825|29
1733996530000|2024-12-12 09:42:10|2837.65|2826.15|2836.55|2825.05|2837.65|2826.15|2836.44|2824.94|34
1733996540000|2024-12-12 09:42:20|2836.5|2825|2838.4|2826.9|2838.4|2826.9|2836.5|2825|35
1733996550000|2024-12-12 09:42:30|2838.25|2826.75|2838.26|2826.76|2838.57|2827.07|2837.55|2826.05|30
1733996560000|2024-12-12 09:42:40|2838.45|2826.95|2837.2|2825.7|2838.5|2827|2836.4|2824.9|36
1733996570000|2024-12-12 09:42:50|2837.32|2825.82|2840.49|2828.99|2840.49|2828.99|2837.1|2825.6|33
1733996580000|2024-12-12 09:43:00|2840.5|2829|2836.65|2825.15|2840.5|2829|2836.65|2825.15|34
1733996590000|2024-12-12 09:43:10|2836.57|2825.07|2836.41|2824.91|2837.65|2826.15|2836.14|2824.64|28
1733996600000|2024-12-12 09:43:20|2836.4|2824.9|2836.3|2824.8|2836.9|2825.4|2836.25|2824.75|33
1733996610000|2024-12-12 09:43:30|2836.49|2824.99|2834.4|2822.9|2837.63|2826.13|2834.4|2822.9|38
1733996620000|2024-12-12 09:43:40|2834.38|2822.88|2838.68|2827.18|2838.68|2827.18|2834.38|2822.88|35
1733996630000|2024-12-12 09:43:50|2838.89|2827.39|2838.61|2827.11|2840.16|2828.66|2838.15|2826.65|38
1733996640000|2024-12-12 09:44:00|2838.69|2827.19|2838.22|2826.72|2839.5|2828|2837.65|2826.15|33
1733996650000|2024-12-12 09:44:10|2838.37|2826.87|2838.57|2827.07|2839.75|2828.25|2838.08|2826.58|36
1733996660000|2024-12-12 09:44:20|2838.55|2827.05|2839.4|2827.9|2839.75|2828.25|2838.53|2827.03|33
1733996670000|2024-12-12 09:44:30|2839.25|2827.75|2839.8|2828.3|2839.8|2828.3|2838.29|2826.79|39
1733996680000|2024-12-12 09:44:40|2839.78|2828.28|2843.18|2831.68|2843.6|2832.1|2839.6|2828.1|36
1733996690000|2024-12-12 09:44:50|2843.16|2831.66|2843.6|2832.1|2844.22|2832.72|2843.16|2831.66|36
1733996700000|2024-12-12 09:45:00|2843.72|2832.22|2844.65|2833.15|2845.65|2834.15|2843.64|2832.14|36
1733996710000|2024-12-12 09:45:10|2844.3|2832.8|2849.82|2838.32|2850.27|2838.77|2844.3|2832.8|36
1733996720000|2024-12-12 09:45:20|2849.74|2838.24|2845.85|2834.35|2849.74|2838.24|2845.85|2834.35|37
1733996730000|2024-12-12 09:45:30|2845.9|2834.4|2848.38|2836.88|2849.25|2837.75|2845.9|2834.4|35
1733996740000|2024-12-12 09:45:40|2848.31|2836.81|2847.94|2836.44|2848.47|2836.97|2846.65|2835.15|32
1733996750000|2024-12-12 09:45:50|2848.29|2836.79|2847.91|2836.41|2848.81|2837.31|2847.51|2836.01|32
1733996760000|2024-12-12 09:46:00|2848.02|2836.52|2848.08|2836.58|2848.74|2837.24|2847.45|2835.95|37
1733996770000|2024-12-12 09:46:10|2847.8|2836.3|2848.1|2836.6|2848.32|2836.82|2846.9|2835.4|37
1733996780000|2024-12-12 09:46:20|2848.16|2836.66|2847.41|2835.91|2848.16|2836.66|2846.9|2835.4|38
1733996790000|2024-12-12 09:46:30|2847.28|2835.78|2847.5|2836|2848.75|2837.25|2847.1|2835.6|32
1733996800000|2024-12-12 09:46:40|2847.67|2836.17|2847.08|2835.58|2847.79|2836.29|2846.93|2835.43|37
1733996810000|2024-12-12 09:46:50|2847.05|2835.55|2848.04|2836.54|2848.1|2836.6|2846.75|2835.25|31
1733996820000|2024-12-12 09:47:00|2848.21|2836.71|2851.63|2840.13|2852.08|2840.58|2847.05|2835.55|38
1733996830000|2024-12-12 09:47:10|2851.71|2840.21|2848.25|2836.75|2851.71|2840.21|2847.47|2835.97|38
1733996840000|2024-12-12 09:47:20|2848.76|2837.26|2849.15|2837.65|2850.25|2838.75|2848.76|2837.26|37
1733996850000|2024-12-12 09:47:30|2849.1|2837.6|2849.15|2837.65|2851.38|2839.88|2849.1|2837.6|39
1733996860000|2024-12-12 09:47:40|2849.1|2837.6|2847.68|2836.18|2849.22|2837.72|2847.15|2835.65|29
1733996870000|2024-12-12 09:47:50|2847.64|2836.14|2846.87|2835.37|2848.05|2836.55|2846.87|2835.37|34
1733996880000|2024-12-12 09:48:00|2846.4|2834.9|2845.91|2834.41|2847.03|2835.53|2845.25|2833.75|38
1733996890000|2024-12-12 09:48:10|2845.88|2834.38|2840.9|2829.4|2845.88|2834.38|2840.9|2829.4|37
1733996900000|2024-12-12 09:48:20|2841.1|2829.6|2835.25|2823.75|2841.1|2829.6|2835.24|2823.74|36
1733996910000|2024-12-12 09:48:30|2835.1|2823.6|2836.6|2825.1|2837.25|2825.75|2835.1|2823.6|36
1733996920000|2024-12-12 09:48:40|2837.2|2825.7|2835.22|2823.72|2837.2|2825.7|2831.15|2819.65|36
1733996930000|2024-12-12 09:48:50|2835.2|2823.7|2836.19|2824.69|2837.3|2825.8|2835.2|2823.7|39
1733996940000|2024-12-12 09:49:00|2836.35|2824.85|2835.99|2824.49|2836.8|2825.3|2835.78|2824.28|35
1733996950000|2024-12-12 09:49:10|2836.04|2824.54|2836|2824.5|2836.6|2825.1|2834.35|2822.85|37
1733996960000|2024-12-12 09:49:20|2836.49|2824.99|2834.05|2822.55|2838.55|2827.05|2834.01|2822.51|37
1733996970000|2024-12-12 09:49:30|2834.28|2822.78|2834.55|2823.05|2835.17|2823.67|2833.65|2822.15|33
1733996980000|2024-12-12 09:49:40|2834.71|2823.21|2835.44|2823.94|2835.98|2824.48|2834.35|2822.85|37
1733996990000|2024-12-12 09:49:50|2836.45|2824.95|2842.45|2830.95|2842.75|2831.25|2835.83|2824.33|38
1733997000000|2024-12-12 09:50:00|2842.91|2831.41|2840.54|2829.04|2842.95|2831.45|2839.8|2828.3|37
1733997010000|2024-12-12 09:50:10|2840.45|2828.95|2839.4|2827.9|2841.25|2829.75|2838.75|2827.25|37
1733997020000|2024-12-12 09:50:20|2839.94|2828.44|2837.75|2826.25|2840.29|2828.79|2837.75|2826.25|36
1733997030000|2024-12-12 09:50:30|2838.25|2826.75|2841.38|2829.88|2841.45|2829.95|2837.75|2826.25|36
1733997040000|2024-12-12 09:50:40|2841.7|2830.2|2841.2|2829.7|2842.25|2830.75|2840.8|2829.3|20
1733997050000|2024-12-12 09:50:50|2842.25|2830.75|2841.5|2830|2842.25|2830.75|2841.07|2829.57|32
1733997060000|2024-12-12 09:51:00|2841.48|2829.98|2839.49|2827.99|2841.48|2829.98|2838.25|2826.75|32
1733997070000|2024-12-12 09:51:10|2839.46|2827.96|2840.15|2828.65|2840.15|2828.65|2838.51|2827.01|35
1733997080000|2024-12-12 09:51:20|2840.6|2829.1|2839.85|2828.35|2841.5|2830|2839.6|2828.1|25
1733997090000|2024-12-12 09:51:30|2840.31|2828.81|2841.6|2830.1|2842.87|2831.37|2840.31|2828.81|33
1733997100000|2024-12-12 09:51:40|2841.62|2830.12|2839.49|2827.99|2842.25|2830.75|2839.3|2827.8|28
1733997110000|2024-12-12 09:51:50|2839.54|2828.04|2842.25|2830.75|2842.25|2830.75|2839.54|2828.04|35
1733997120000|2024-12-12 09:52:00|2842.62|2831.12|2845.25|2833.75|2845.41|2833.91|2842.62|2831.12|31
1733997130000|2024-12-12 09:52:10|2845.23|2833.73|2845.55|2834.05|2846.41|2834.91|2845.16|2833.66|34
1733997140000|2024-12-12 09:52:20|2846.02|2834.52|2848.65|2837.15|2848.9|2837.4|2845.55|2834.05|38
1733997150000|2024-12-12 09:52:30|2849.15|2837.65|2848.5|2837|2850.15|2838.65|2848.49|2836.99|32
1733997160000|2024-12-12 09:52:40|2848.3|2836.8|2848.33|2836.83|2848.38|2836.88|2847.5|2836|35
1733997170000|2024-12-12 09:52:50|2848.29|2836.79|2846.44|2834.94|2848.29|2836.79|2846.44|2834.94|34
1733997180000|2024-12-12 09:53:00|2846.43|2834.93|2846.61|2835.11|2848.7|2837.2|2846.35|2834.85|36
1733997190000|2024-12-12 09:53:10|2846.66|2835.16|2847.55|2836.05|2849.25|2837.75|2846.53|2835.03|33
1733997200000|2024-12-12 09:53:20|2847.6|2836.1|2845.33|2833.83|2847.6|2836.1|2845.25|2833.75|34
1733997210000|2024-12-12 09:53:30|2845.49|2833.99|2845.28|2833.78|2846.1|2834.6|2844.4|2832.9|21
1733997220000|2024-12-12 09:53:40|2845.31|2833.81|2844.5|2833|2845.49|2833.99|2844.23|2832.73|25
1733997230000|2024-12-12 09:53:50|2844.46|2832.96|2840.42|2828.92|2844.46|2832.96|2840.42|2828.92|32
1733997240000|2024-12-12 09:54:00|2840.55|2829.05|2840.35|2828.85|2842.15|2830.65|2840.29|2828.79|29
1733997250000|2024-12-12 09:54:10|2840.48|2828.98|2844.18|2832.68|2844.27|2832.77|2840.48|2828.98|31
1733997260000|2024-12-12 09:54:20|2844.1|2832.6|2842.71|2831.21|2844.4|2832.9|2842.35|2830.85|26
1733997270000|2024-12-12 09:54:30|2843.45|2831.95|2840.45|2828.95|2843.45|2831.95|2839.85|2828.35|34
1733997280000|2024-12-12 09:54:40|2840.31|2828.81|2842.31|2830.81|2842.34|2830.84|2840.31|2828.81|21
1733997290000|2024-12-12 09:54:50|2842.14|2830.64|2844.04|2832.54|2845.45|2833.95|2842.14|2830.64|37
1733997300000|2024-12-12 09:55:00|2844.01|2832.51|2839.75|2828.25|2844.5|2833|2839.6|2828.1|35
1733997310000|2024-12-12 09:55:10|2839.73|2828.23|2835.5|2824|2839.73|2828.23|2834.98|2823.48|31
1733997320000|2024-12-12 09:55:20|2835.55|2824.05|2834.38|2822.88|2836.45|2824.95|2834.28|2822.78|33
1733997330000|2024-12-12 09:55:30|2834.45|2822.95|2835.3|2823.8|2835.3|2823.8|2834|2822.5|18
1733997340000|2024-12-12 09:55:40|2835.25|2823.75|2833.38|2821.88|2835.25|2823.75|2833.01|2821.51|21
1733997350000|2024-12-12 09:55:50|2833.4|2821.9|2832.57|2821.07|2833.4|2821.9|2831.35|2819.85|22
1733997360000|2024-12-12 09:56:00|2832.55|2821.05|2833.36|2821.86|2833.45|2821.95|2831.8|2820.3|27
1733997370000|2024-12-12 09:56:10|2833.45|2821.95|2832.65|2821.15|2834.69|2823.19|2832.45|2820.95|21
1733997380000|2024-12-12 09:56:20|2832.59|2821.09|2831.76|2820.26|2832.59|2821.09|2831.3|2819.8|34
1733997390000|2024-12-12 09:56:30|2831.6|2820.1|2829.51|2818.01|2832.46|2820.96|2829.51|2818.01|34
1733997400000|2024-12-12 09:56:40|2829.48|2817.98|2830.4|2818.9|2832.71|2821.21|2829.48|2817.98|40
1733997410000|2024-12-12 09:56:50|2830.02|2818.52|2829.9|2818.4|2830.47|2818.97|2829.52|2818.02|31
1733997420000|2024-12-12 09:57:00|2829.6|2818.1|2831.45|2819.95|2831.45|2819.95|2829.5|2818|37
1733997430000|2024-12-12 09:57:10|2830.95|2819.45|2830.6|2819.1|2832.03|2820.53|2829|2817.5|28
1733997440000|2024-12-12 09:57:20|2830.36|2818.86|2829.93|2818.43|2831.25|2819.75|2829.7|2818.2|27
1733997450000|2024-12-12 09:57:30|2829.83|2818.33|2829.2|2817.7|2829.93|2818.43|2827.75|2816.25|34
1733997460000|2024-12-12 09:57:40|2828.98|2817.48|2828.3|2816.8|2828.98|2817.48|2827.55|2816.05|34
1733997470000|2024-12-12 09:57:50|2827.78|2816.28|2828.05|2816.55|2829.05|2817.55|2827.43|2815.93|31
1733997480000|2024-12-12 09:58:00|2828.5|2817|2827.48|2815.98|2828.57|2817.07|2827.36|2815.86|32
1733997490000|2024-12-12 09:58:10|2827.4|2815.9|2827.65|2816.15|2827.65|2816.15|2825.65|2814.15|36
1733997500000|2024-12-12 09:58:20|2827.6|2816.1|2826.25|2814.75|2827.65|2816.15|2825.4|2813.9|33
1733997510000|2024-12-12 09:58:30|2826.4|2814.9|2823.64|2812.14|2826.4|2814.9|2822.55|2811.05|36
1733997520000|2024-12-12 09:58:40|2823.02|2811.52|2819.48|2807.98|2823.02|2811.52|2818.93|2807.43|38
1733997530000|2024-12-12 09:58:50|2819.43|2807.93|2817.55|2806.05|2820.28|2808.78|2817.55|2806.05|39
1733997540000|2024-12-12 09:59:00|2817.59|2806.09|2803.33|2791.83|2818.87|2807.37|2803.33|2791.83|38
1733997550000|2024-12-12 09:59:10|2804.14|2792.64|2806.72|2795.22|2806.72|2795.22|2803.85|2792.35|39
1733997560000|2024-12-12 09:59:20|2807.01|2795.51|2796.9|2785.4|2807.35|2795.85|2796.5|2785|38
1733997570000|2024-12-12 09:59:30|2797.93|2786.43|2799.95|2788.45|2802.4|2790.9|2797.93|2786.43|38
1733997580000|2024-12-12 09:59:40|2801.45|2789.95|2804.66|2793.16|2804.83|2793.33|2800.25|2788.75|38
1733997590000|2024-12-12 09:59:50|2804.68|2793.18|2805.05|2793.55|2805.05|2793.55|2802.2|2790.7|38
1733997600000|2024-12-12 10:00:00|2805.3|2793.8|2810.84|2799.34|2812.45|2800.95|2805.3|2793.8|38
1733997610000|2024-12-12 10:00:10|2810.74|2799.24|2807.95|2796.45|2811.7|2800.2|2807.95|2796.45|39
1733997620000|2024-12-12 10:00:20|2808.42|2796.92|2808.48|2796.98|2809.43|2797.93|2807.3|2795.8|37
1733997630000|2024-12-12 10:00:30|2808.55|2797.05|2807.05|2795.55|2808.57|2797.07|2806.2|2794.7|31
1733997640000|2024-12-12 10:00:40|2806.81|2795.31|2807.04|2795.54|2807.64|2796.14|2805.45|2793.95|38
1733997650000|2024-12-12 10:00:50|2806.76|2795.26|2805.74|2794.24|2807.47|2795.97|2805.3|2793.8|33
1733997660000|2024-12-12 10:01:00|2805.4|2793.9|2805.5|2794|2806.6|2795.1|2804.5|2793|35
1733997670000|2024-12-12 10:01:10|2805.52|2794.02|2804.05|2792.55|2805.52|2794.02|2803.07|2791.57|36
1733997680000|2024-12-12 10:01:20|2804.75|2793.25|2804.63|2793.13|2805.42|2793.92|2804.1|2792.6|28
1733997690000|2024-12-12 10:01:30|2804.67|2793.17|2790.12|2778.62|2804.67|2793.17|2787.14|2775.64|39
1733997700000|2024-12-12 10:01:40|2789.44|2777.94|2788.25|2776.75|2791.41|2779.91|2787.3|2775.8|38
1733997710000|2024-12-12 10:01:50|2788.62|2777.12|2788.38|2776.88|2794.25|2782.75|2787.55|2776.05|38
1733997720000|2024-12-12 10:02:00|2788.1|2776.6|2790.25|2778.75|2790.4|2778.9|2786.85|2775.35|35
1733997730000|2024-12-12 10:02:10|2790.34|2778.84|2788.2|2776.7|2791.5|2780|2787.25|2775.75|37
1733997740000|2024-12-12 10:02:20|2787.95|2776.45|2791.92|2780.42|2791.92|2780.42|2787.3|2775.8|34
1733997750000|2024-12-12 10:02:30|2791.73|2780.23|2789.77|2778.27|2791.75|2780.25|2789.5|2778|34
1733997760000|2024-12-12 10:02:40|2790.05|2778.55|2790.52|2779.02|2793.69|2782.19|2790.05|2778.55|36
1733997770000|2024-12-12 10:02:50|2790.59|2779.09|2790.4|2778.9|2792.6|2781.1|2788.75|2777.25|39
1733997780000|2024-12-12 10:03:00|2790.13|2778.63|2785.55|2774.05|2790.71|2779.21|2785.2|2773.7|40
1733997790000|2024-12-12 10:03:10|2785.5|2774|2787.75|2776.25|2788.55|2777.05|2785.5|2774|39
1733997800000|2024-12-12 10:03:20|2787.65|2776.15|2784.71|2773.21|2789|2777.5|2782.9|2771.4|39
1733997810000|2024-12-12 10:03:30|2784.7|2773.2|2785.18|2773.68|2786.85|2775.35|2783.25|2771.75|38
1733997820000|2024-12-12 10:03:40|2785.56|2774.06|2785.25|2773.75|2788.85|2777.35|2784.91|2773.41|39
1733997830000|2024-12-12 10:03:50|2784.33|2772.83|2783.25|2771.75|2785.45|2773.95|2782.25|2770.75|38
1733997840000|2024-12-12 10:04:00|2783.55|2772.05|2783.55|2772.05|2784.8|2773.3|2782.7|2771.2|37
1733997850000|2024-12-12 10:04:10|2783.82|2772.32|2783.51|2772.01|2783.82|2772.32|2781.93|2770.43|34
1733997860000|2024-12-12 10:04:20|2783.55|2772.05|2785.33|2773.83|2785.45|2773.95|2783.32|2771.82|39
1733997870000|2024-12-12 10:04:30|2786.4|2774.9|2787.45|2775.95|2790.38|2778.88|2785.42|2773.92|40
1733997880000|2024-12-12 10:04:40|2788.25|2776.75|2788.25|2776.75|2789.53|2778.03|2785.78|2774.28|38
1733997890000|2024-12-12 10:04:50|2788.32|2776.82|2788.7|2777.2|2789.25|2777.75|2787.19|2775.69|36
1733997900000|2024-12-12 10:05:00|2788.3|2776.8|2788.3|2776.8|2788.42|2776.92|2786.5|2775|36
1733997910000|2024-12-12 10:05:10|2788.55|2777.05|2790.18|2778.68|2790.32|2778.82|2787.19|2775.69|38
1733997920000|2024-12-12 10:05:20|2790.2|2778.7|2786.35|2774.85|2790.2|2778.7|2785.88|2774.38|35
1733997930000|2024-12-12 10:05:30|2786.25|2774.75|2784.29|2772.79|2786.25|2774.75|2784.29|2772.79|23
1733997940000|2024-12-12 10:05:40|2784.25|2772.75|2780.75|2769.25|2784.25|2772.75|2780.55|2769.05|36
1733997950000|2024-12-12 10:05:50|2781.65|2770.15|2783.41|2771.91|2783.41|2771.91|2781.05|2769.55|22
1733997960000|2024-12-12 10:06:00|2783.36|2771.86|2783.75|2772.25|2785.04|2773.54|2783.25|2771.75|37
1733997970000|2024-12-12 10:06:10|2783.66|2772.16|2784.58|2773.08|2785.01|2773.51|2782.32|2770.82|37
1733997980000|2024-12-12 10:06:20|2784.38|2772.88|2784.93|2773.43|2784.98|2773.48|2783.65|2772.15|35
1733997990000|2024-12-12 10:06:30|2785.41|2773.91|2783.25|2771.75|2785.6|2774.1|2781.98|2770.48|33
1733998000000|2024-12-12 10:06:40|2783.3|2771.8|2780.52|2769.02|2783.3|2771.8|2780.45|2768.95|34
1733998010000|2024-12-12 10:06:50|2781.3|2769.8|2786.8|2775.3|2786.8|2775.3|2780.8|2769.3|39
1733998020000|2024-12-12 10:07:00|2787.95|2776.45|2785|2773.5|2788.21|2776.71|2784.72|2773.22|38
1733998030000|2024-12-12 10:07:10|2785.02|2773.52|2785.68|2774.18|2786.09|2774.59|2783.95|2772.45|35
1733998040000|2024-12-12 10:07:20|2785.55|2774.05|2779.14|2767.64|2785.64|2774.14|2778.7|2767.2|34
1733998050000|2024-12-12 10:07:30|2779.64|2768.14|2780.14|2768.64|2782.9|2771.4|2779|2767.5|37
1733998060000|2024-12-12 10:07:40|2779.94|2768.44|2778.9|2767.4|2780.7|2769.2|2778.65|2767.15|34
1733998070000|2024-12-12 10:07:50|2779.45|2767.95|2777.66|2766.16|2779.45|2767.95|2777.04|2765.54|36
1733998080000|2024-12-12 10:08:00|2777.58|2766.08|2777.56|2766.06|2778.57|2767.07|2777.25|2765.75|32
1733998090000|2024-12-12 10:08:10|2777.5|2766|2776.82|2765.32|2778.53|2767.03|2776.65|2765.15|38
1733998100000|2024-12-12 10:08:20|2776.78|2765.28|2779.7|2768.2|2779.78|2768.28|2776.7|2765.2|36
1733998110000|2024-12-12 10:08:30|2779.57|2768.07|2776.85|2765.35|2779.57|2768.07|2776.85|2765.35|37
1733998120000|2024-12-12 10:08:40|2776.63|2765.13|2776.15|2764.65|2777.1|2765.6|2776.15|2764.65|30
1733998130000|2024-12-12 10:08:50|2775.85|2764.35|2775.08|2763.58|2775.9|2764.4|2774.82|2763.32|33
1733998140000|2024-12-12 10:09:00|2775.35|2763.85|2775.3|2763.8|2775.9|2764.4|2774.21|2762.71|38
1733998150000|2024-12-12 10:09:10|2775.4|2763.9|2775|2763.5|2775.75|2764.25|2774.12|2762.62|33
1733998160000|2024-12-12 10:09:20|2774.34|2762.84|2773.04|2761.54|2774.75|2763.25|2772.93|2761.43|31
1733998170000|2024-12-12 10:09:30|2773.3|2761.8|2773.28|2761.78|2773.3|2761.8|2771.46|2759.96|28
1733998180000|2024-12-12 10:09:40|2773.8|2762.3|2771.46|2759.96|2773.8|2762.3|2771.46|2759.96|16
1733998190000|2024-12-12 10:09:50|2771.2|2759.7|2771.45|2759.95|2771.6|2760.1|2770.95|2759.45|24
1733998200000|2024-12-12 10:10:00|2771.85|2760.35|2773.55|2762.05|2774.2|2762.7|2771.85|2760.35|23
1733998210000|2024-12-12 10:10:10|2774.25|2762.75|2776.05|2764.55|2776.45|2764.95|2774|2762.5|20
1733998220000|2024-12-12 10:10:20|2776|2764.5|2777.15|2765.65|2777.15|2765.65|2775.3|2763.8|13
1733998230000|2024-12-12 10:10:30|2777.25|2765.75|2780.7|2769.2|2780.7|2769.2|2777.2|2765.7|21
1733998240000|2024-12-12 10:10:40|2780.45|2768.95|2784.9|2773.4|2784.9|2773.4|2780.45|2768.95|32
1733998250000|2024-12-12 10:10:50|2784.85|2773.35|2784.25|2772.75|2786.4|2774.9|2783.85|2772.35|29
1733998260000|2024-12-12 10:11:00|2784.05|2772.55|2789.8|2778.3|2789.8|2778.3|2783.4|2771.9|22
1733998270000|2024-12-12 10:11:10|2790|2778.5|2793.25|2781.75|2793.65|2782.15|2790|2778.5|19
1733998280000|2024-12-12 10:11:20|2792.75|2781.25|2792.3|2780.8|2792.75|2781.25|2792.25|2780.75|5
1733998290000|2024-12-12 10:11:30|2792.15|2780.65|2792.75|2781.25|2793.25|2781.75|2792.1|2780.6|14
1733998300000|2024-12-12 10:11:40|2792.65|2781.15|2790.1|2778.6|2792.65|2781.15|2790.1|2778.6|24
1733998310000|2024-12-12 10:11:50|2789.9|2778.4|2785.7|2774.2|2789.95|2778.45|2785.65|2774.15|30
1733998320000|2024-12-12 10:12:00|2785.65|2774.15|2787.45|2775.95|2787.45|2775.95|2783.55|2772.05|30
1733998330000|2024-12-12 10:12:10|2787.7|2776.2|2787.45|2775.95|2788.2|2776.7|2787.25|2775.75|22
1733998340000|2024-12-12 10:12:20|2787.15|2775.65|2780.75|2769.25|2787.75|2776.25|2780.75|2769.25|23
1733998350000|2024-12-12 10:12:30|2781.25|2769.75|2782.85|2771.35|2783.7|2772.2|2781.15|2769.65|22
1733998360000|2024-12-12 10:12:40|2783.05|2771.55|2786.7|2775.2|2787.75|2776.25|2783.05|2771.55|23
1733998370000|2024-12-12 10:12:50|2786.4|2774.9|2786.75|2775.25|2786.75|2775.25|2786.1|2774.6|23
1733998380000|2024-12-12 10:13:00|2786.85|2775.35|2792.85|2781.35|2792.95|2781.45|2786.65|2775.15|30
1733998390000|2024-12-12 10:13:10|2792.75|2781.25|2789.7|2778.2|2792.75|2781.25|2788.75|2777.25|21
1733998400000|2024-12-12 10:13:20|2789.5|2778|2790.15|2778.65|2790.15|2778.65|2789.5|2778|18
1733998410000|2024-12-12 10:13:30|2790.2|2778.7|2792.65|2781.15|2792.75|2781.25|2790.2|2778.7|21
1733998420000|2024-12-12 10:13:40|2792.6|2781.1|2792.35|2780.85|2794.2|2782.7|2791.5|2780|24
1733998430000|2024-12-12 10:13:50|2792.3|2780.8|2791|2779.5|2792.3|2780.8|2790.85|2779.35|19
1733998440000|2024-12-12 10:14:00|2790.95|2779.45|2786.3|2774.8|2792.1|2780.6|2786.3|2774.8|17
1733998450000|2024-12-12 10:14:10|2785.85|2774.35|2786.8|2775.3|2786.85|2775.35|2785.85|2774.35|22
1733998460000|2024-12-12 10:14:20|2786.75|2775.25|2785.4|2773.9|2787.15|2775.65|2785.4|2773.9|22
1733998470000|2024-12-12 10:14:30|2785.45|2773.95|2786.65|2775.15|2787.25|2775.75|2785.45|2773.95|18
1733998480000|2024-12-12 10:14:40|2786.7|2775.2|2790.25|2778.75|2790.75|2779.25|2786.7|2775.2|19
1733998490000|2024-12-12 10:14:50|2790|2778.5|2787.35|2775.85|2790|2778.5|2787.35|2775.85|19
1733998500000|2024-12-12 10:15:00|2787.4|2775.9|2784.95|2773.45|2788.15|2776.65|2784.95|2773.45|21
1733998510000|2024-12-12 10:15:10|2784.75|2773.25|2782.65|2771.15|2784.75|2773.25|2782.25|2770.75|33
1733998520000|2024-12-12 10:15:20|2782.45|2770.95|2782.45|2770.95|2784.35|2772.85|2780.6|2769.1|36
1733998530000|2024-12-12 10:15:30|2782.35|2770.85|2782.3|2770.8|2782.75|2771.25|2781.5|2770|29
1733998540000|2024-12-12 10:15:40|2783.1|2771.6|2784.75|2773.25|2784.75|2773.25|2783.1|2771.6|26
1733998550000|2024-12-12 10:15:50|2786.2|2774.7|2785.65|2774.15|2787.55|2776.05|2785.55|2774.05|26
1733998560000|2024-12-12 10:16:00|2785.55|2774.05|2785.9|2774.4|2785.95|2774.45|2785.25|2773.75|22
1733998570000|2024-12-12 10:16:10|2785.95|2774.45|2787.8|2776.3|2788.45|2776.95|2785.95|2774.45|19
1733998580000|2024-12-12 10:16:20|2786.85|2775.35|2784.65|2773.15|2787|2775.5|2784.65|2773.15|23
1733998590000|2024-12-12 10:16:30|2784.4|2772.9|2784.8|2773.3|2785.05|2773.55|2783.75|2772.25|19
1733998600000|2024-12-12 10:16:40|2784.75|2773.25|2789.95|2778.45|2790.3|2778.8|2784.75|2773.25|22
1733998610000|2024-12-12 10:16:50|2789.85|2778.35|2787.8|2776.3|2789.85|2778.35|2785.75|2774.25|29
1733998620000|2024-12-12 10:17:00|2787.75|2776.25|2790.75|2779.25|2790.75|2779.25|2787.3|2775.8|21
1733998630000|2024-12-12 10:17:10|2790.85|2779.35|2791.95|2780.45|2792.35|2780.85|2789.8|2778.3|25
1733998640000|2024-12-12 10:17:20|2792.8|2781.3|2791|2779.5|2793.2|2781.7|2790.75|2779.25|27
1733998650000|2024-12-12 10:17:30|2791.05|2779.55|2793.5|2782|2793.75|2782.25|2791.05|2779.55|22
1733998660000|2024-12-12 10:17:40|2794.9|2783.4|2796.95|2785.45|2798.15|2786.65|2794.6|2783.1|30
1733998670000|2024-12-12 10:17:50|2797.25|2785.75|2798.45|2786.95|2798.45|2786.95|2796.35|2784.85|22
1733998680000|2024-12-12 10:18:00|2798.3|2786.8|2794.35|2782.85|2798.3|2786.8|2794.35|2782.85|30
1733998690000|2024-12-12 10:18:10|2793.75|2782.25|2789.35|2777.85|2793.75|2782.25|2788.75|2777.25|32
1733998700000|2024-12-12 10:18:20|2789.25|2777.75|2785.4|2773.9|2789.25|2777.75|2784.85|2773.35|24
1733998710000|2024-12-12 10:18:30|2785.25|2773.75|2781.75|2770.25|2785.85|2774.35|2781.75|2770.25|24
1733998720000|2024-12-12 10:18:40|2782.4|2770.9|2783.34|2771.84|2784.15|2772.65|2782.4|2770.9|32
1733998730000|2024-12-12 10:18:50|2782.95|2771.45|2781.55|2770.05|2783.35|2771.85|2781.25|2769.75|30
1733998740000|2024-12-12 10:19:00|2781.43|2769.93|2777.42|2765.92|2781.74|2770.24|2777.3|2765.8|40
1733998750000|2024-12-12 10:19:10|2777.49|2765.99|2781.45|2769.95|2781.66|2770.16|2777.42|2765.92|38
1733998760000|2024-12-12 10:19:20|2781.4|2769.9|2778.54|2767.04|2782.65|2771.15|2777.8|2766.3|36
1733998770000|2024-12-12 10:19:30|2778.95|2767.45|2779.55|2768.05|2780.46|2768.96|2778.3|2766.8|37
1733998780000|2024-12-12 10:19:40|2779.45|2767.95|2778.51|2767.01|2780.35|2768.85|2778.35|2766.85|32
1733998790000|2024-12-12 10:19:50|2778.74|2767.24|2775.5|2764|2779.55|2768.05|2775.5|2764|32
1733998800000|2024-12-12 10:20:00|2774.35|2762.85|2774.5|2763|2774.69|2763.19|2772.65|2761.15|38
1733998810000|2024-12-12 10:20:10|2774.6|2763.1|2773.81|2762.31|2775.29|2763.79|2773.38|2761.88|38
1733998820000|2024-12-12 10:20:20|2773.79|2762.29|2779.3|2767.8|2779.46|2767.96|2773.79|2762.29|36
1733998830000|2024-12-12 10:20:30|2779.46|2767.96|2778.53|2767.03|2780.25|2768.75|2778.4|2766.9|35
1733998840000|2024-12-12 10:20:40|2778.51|2767.01|2778.41|2766.91|2778.58|2767.08|2776.45|2764.95|38
1733998850000|2024-12-12 10:20:50|2778.36|2766.86|2778.15|2766.65|2778.58|2767.08|2776.38|2764.88|38
1733998860000|2024-12-12 10:21:00|2778|2766.5|2778.8|2767.3|2782.55|2771.05|2777.8|2766.3|38
1733998870000|2024-12-12 10:21:10|2779.25|2767.75|2779.6|2768.1|2779.75|2768.25|2777.85|2766.35|34
1733998880000|2024-12-12 10:21:20|2779.52|2768.02|2778.6|2767.1|2779.69|2768.19|2777.6|2766.1|36
1733998890000|2024-12-12 10:21:30|2778.38|2766.88|2781.95|2770.45|2781.95|2770.45|2777.75|2766.25|37
1733998900000|2024-12-12 10:21:40|2782.28|2770.78|2779.95|2768.45|2782.36|2770.86|2779.8|2768.3|39
1733998910000|2024-12-12 10:21:50|2779.9|2768.4|2779.35|2767.85|2780.33|2768.83|2778.9|2767.4|37
1733998920000|2024-12-12 10:22:00|2779.45|2767.95|2778.34|2766.84|2779.45|2767.95|2776.35|2764.85|33
1733998930000|2024-12-12 10:22:10|2778.33|2766.83|2779.25|2767.75|2780.6|2769.1|2778.33|2766.83|37
1733998940000|2024-12-12 10:22:20|2779.35|2767.85|2784.25|2772.75|2784.66|2773.16|2779.25|2767.75|31
1733998950000|2024-12-12 10:22:30|2783.4|2771.9|2780.46|2768.96|2783.4|2771.9|2779.7|2768.2|40
1733998960000|2024-12-12 10:22:40|2780.6|2769.1|2779.85|2768.35|2781.71|2770.21|2779.85|2768.35|39
1733998970000|2024-12-12 10:22:50|2780.49|2768.99|2779.3|2767.8|2780.5|2769|2778.75|2767.25|33
1733998980000|2024-12-12 10:23:00|2779.28|2767.78|2777.44|2765.94|2780.4|2768.9|2777.44|2765.94|37
1733998990000|2024-12-12 10:23:10|2778.25|2766.75|2777.35|2765.85|2779.28|2767.78|2777.3|2765.8|35
1733999000000|2024-12-12 10:23:20|2777.25|2765.75|2776.9|2765.4|2777.55|2766.05|2776.29|2764.79|36
1733999010000|2024-12-12 10:23:30|2777.79|2766.29|2778.45|2766.95|2778.59|2767.09|2777.65|2766.15|38
1733999020000|2024-12-12 10:23:40|2778.34|2766.84|2778.35|2766.85|2779.25|2767.75|2778.25|2766.75|37
1733999030000|2024-12-12 10:23:50|2778.27|2766.77|2779.32|2767.82|2780|2768.5|2778.15|2766.65|31
1733999040000|2024-12-12 10:24:00|2778.04|2766.54|2778.49|2766.99|2778.49|2766.99|2776.35|2764.85|36
1733999050000|2024-12-12 10:24:10|2778.38|2766.88|2780.29|2768.79|2780.6|2769.1|2778.35|2766.85|30
1733999060000|2024-12-12 10:24:20|2779.53|2768.03|2780.38|2768.88|2780.49|2768.99|2778.55|2767.05|32
1733999070000|2024-12-12 10:24:30|2780.4|2768.9|2781.53|2770.03|2782.23|2770.73|2780.37|2768.87|31
1733999080000|2024-12-12 10:24:40|2781.52|2770.02|2782.13|2770.63|2782.45|2770.95|2781.45|2769.95|33
1733999090000|2024-12-12 10:24:50|2782.28|2770.78|2782.13|2770.63|2783.29|2771.79|2780.46|2768.96|31
1733999100000|2024-12-12 10:25:00|2782.1|2770.6|2779.53|2768.03|2782.33|2770.83|2778.95|2767.45|34
1733999110000|2024-12-12 10:25:10|2779.49|2767.99|2776.37|2764.87|2779.5|2768|2776.25|2764.75|36
1733999120000|2024-12-12 10:25:20|2776.43|2764.93|2777.4|2765.9|2777.55|2766.05|2775.65|2764.15|35
1733999130000|2024-12-12 10:25:30|2777.35|2765.85|2778.26|2766.76|2778.75|2767.25|2777.3|2765.8|35
1733999140000|2024-12-12 10:25:40|2778.57|2767.07|2781.7|2770.2|2781.72|2770.22|2778.33|2766.83|35
1733999150000|2024-12-12 10:25:50|2781.64|2770.14|2784.48|2772.98|2785.25|2773.75|2781.4|2769.9|30
1733999160000|2024-12-12 10:26:00|2784.23|2772.73|2784.53|2773.03|2785.43|2773.93|2784.13|2772.63|34
1733999170000|2024-12-12 10:26:10|2784|2772.5|2781.13|2769.63|2784|2772.5|2781.13|2769.63|38
1733999180000|2024-12-12 10:26:20|2781.19|2769.69|2785.4|2773.9|2785.4|2773.9|2781.19|2769.69|32
1733999190000|2024-12-12 10:26:30|2785.46|2773.96|2788.75|2777.25|2788.9|2777.4|2785.19|2773.69|30
1733999200000|2024-12-12 10:26:40|2789.1|2777.6|2791.38|2779.88|2791.45|2779.95|2789.1|2777.6|34
1733999210000|2024-12-12 10:26:50|2791.34|2779.84|2795.7|2784.2|2796.55|2785.05|2791.31|2779.81|35
1733999220000|2024-12-12 10:27:00|2795.5|2784|2797.4|2785.9|2797.4|2785.9|2795.3|2783.8|36
1733999230000|2024-12-12 10:27:10|2798.45|2786.95|2799.25|2787.75|2800.05|2788.55|2797.54|2786.04|38
1733999240000|2024-12-12 10:27:20|2799.23|2787.73|2793.57|2782.07|2799.23|2787.73|2793.5|2782|39
1733999250000|2024-12-12 10:27:30|2793.81|2782.31|2793.7|2782.2|2794.56|2783.06|2793.25|2781.75|35
1733999260000|2024-12-12 10:27:40|2793.23|2781.73|2790.39|2778.89|2793.23|2781.73|2789.55|2778.05|35
1733999270000|2024-12-12 10:27:50|2790.36|2778.86|2789.4|2777.9|2792.33|2780.83|2788.38|2776.88|38
1733999280000|2024-12-12 10:28:00|2789.5|2778|2788.7|2777.2|2790.5|2779|2788.55|2777.05|33
1733999290000|2024-12-12 10:28:10|2789.6|2778.1|2788.65|2777.15|2790.75|2779.25|2788.55|2777.05|37
1733999300000|2024-12-12 10:28:20|2788.6|2777.1|2787.61|2776.11|2789.25|2777.75|2787.2|2775.7|38
1733999310000|2024-12-12 10:28:30|2788|2776.5|2786.1|2774.6|2788|2776.5|2785.92|2774.42|31
1733999320000|2024-12-12 10:28:40|2785.71|2774.21|2783.78|2772.28|2785.71|2774.21|2782.95|2771.45|34
1733999330000|2024-12-12 10:28:50|2783.75|2772.25|2784.39|2772.89|2784.5|2773|2783.4|2771.9|23
1733999340000|2024-12-12 10:29:00|2784.44|2772.94|2786.25|2774.75|2787|2775.5|2783.92|2772.42|36
1733999350000|2024-12-12 10:29:10|2786.85|2775.35|2787.87|2776.37|2787.87|2776.37|2785|2773.5|38
1733999360000|2024-12-12 10:29:20|2787.45|2775.95|2787.6|2776.1|2788.6|2777.1|2787.45|2775.95|35
1733999370000|2024-12-12 10:29:30|2787.34|2775.84|2788.8|2777.3|2789.2|2777.7|2787.34|2775.84|29
1733999380000|2024-12-12 10:29:40|2790.69|2779.19|2790.98|2779.48|2791.36|2779.86|2789.45|2777.95|37
1733999390000|2024-12-12 10:29:50|2790.97|2779.47|2789.9|2778.4|2791.04|2779.54|2789.1|2777.6|38
1733999400000|2024-12-12 10:30:00|2789.86|2778.36|2792.85|2781.35|2792.85|2781.35|2789.25|2777.75|37
1733999410000|2024-12-12 10:30:10|2792.8|2781.3|2789.9|2778.4|2792.8|2781.3|2789.4|2777.9|38
1733999420000|2024-12-12 10:30:20|2789.85|2778.35|2790.22|2778.72|2790.45|2778.95|2788.4|2776.9|31
1733999430000|2024-12-12 10:30:30|2790.19|2778.69|2788.66|2777.16|2790.25|2778.75|2788.12|2776.62|36
1733999440000|2024-12-12 10:30:40|2788.75|2777.25|2789.76|2778.26|2789.9|2778.4|2788.05|2776.55|37
1733999450000|2024-12-12 10:30:50|2790.45|2778.95|2787.95|2776.45|2790.6|2779.1|2787.74|2776.24|30
1733999460000|2024-12-12 10:31:00|2787.85|2776.35|2787.05|2775.55|2788.65|2777.15|2787.05|2775.55|30
1733999470000|2024-12-12 10:31:10|2786.95|2775.45|2786.21|2774.71|2786.95|2775.45|2785.45|2773.95|29
1733999480000|2024-12-12 10:31:20|2786.22|2774.72|2782.55|2771.05|2786.22|2774.72|2782.55|2771.05|37
1733999490000|2024-12-12 10:31:30|2782.5|2771|2789.6|2778.1|2789.85|2778.35|2782.3|2770.8|36
1733999500000|2024-12-12 10:31:40|2789.5|2778|2792.23|2780.73|2792.45|2780.95|2789.38|2777.88|35
1733999510000|2024-12-12 10:31:50|2792.41|2780.91|2793.23|2781.73|2794.7|2783.2|2792.35|2780.85|38
1733999520000|2024-12-12 10:32:00|2793.21|2781.71|2795.56|2784.06|2796.2|2784.7|2792.1|2780.6|33
1733999530000|2024-12-12 10:32:10|2795.44|2783.94|2794.25|2782.75|2796.24|2784.74|2794.2|2782.7|35
1733999540000|2024-12-12 10:32:20|2794.35|2782.85|2788.35|2776.85|2794.4|2782.9|2788.35|2776.85|31
1733999550000|2024-12-12 10:32:30|2789.5|2778|2790.21|2778.71|2790.45|2778.95|2789.25|2777.75|31
1733999560000|2024-12-12 10:32:40|2790.25|2778.75|2790.42|2778.92|2791.55|2780.05|2790.16|2778.66|37
1733999570000|2024-12-12 10:32:50|2790.4|2778.9|2788.25|2776.75|2790.42|2778.92|2788.25|2776.75|35
1733999580000|2024-12-12 10:33:00|2788.1|2776.6|2793.08|2781.58|2793.08|2781.58|2787.25|2775.75|37
1733999590000|2024-12-12 10:33:10|2793.23|2781.73|2793.35|2781.85|2794.4|2782.9|2792.9|2781.4|35
1733999600000|2024-12-12 10:33:20|2793.47|2781.97|2795.75|2784.25|2796.12|2784.62|2793.43|2781.93|34
1733999610000|2024-12-12 10:33:30|2795.81|2784.31|2800.5|2789|2800.89|2789.39|2795.81|2784.31|33
1733999620000|2024-12-12 10:33:40|2800.4|2788.9|2802.05|2790.55|2802.2|2790.7|2800.3|2788.8|35
1733999630000|2024-12-12 10:33:50|2802.35|2790.85|2805.34|2793.84|2807.3|2795.8|2802.35|2790.85|35
1733999640000|2024-12-12 10:34:00|2805.33|2793.83|2803.8|2792.3|2805.33|2793.83|2802.77|2791.27|35
1733999650000|2024-12-12 10:34:10|2803.7|2792.2|2803|2791.5|2803.8|2792.3|2802.25|2790.75|36
1733999660000|2024-12-12 10:34:20|2802.8|2791.3|2800.5|2789|2802.8|2791.3|2800.5|2789|31
1733999670000|2024-12-12 10:34:30|2800.12|2788.62|2797.47|2785.97|2800.12|2788.62|2797.45|2785.95|34
1733999680000|2024-12-12 10:34:40|2797.46|2785.96|2799.4|2787.9|2799.75|2788.25|2797.15|2785.65|34
1733999690000|2024-12-12 10:34:50|2799.28|2787.78|2794.37|2782.87|2799.28|2787.78|2793.64|2782.14|37
1733999700000|2024-12-12 10:35:00|2794.38|2782.88|2794.01|2782.51|2794.75|2783.25|2792.96|2781.46|35
1733999710000|2024-12-12 10:35:10|2793.8|2782.3|2794.45|2782.95|2795.65|2784.15|2793.5|2782|34
1733999720000|2024-12-12 10:35:20|2794.4|2782.9|2794.56|2783.06|2795.25|2783.75|2792.9|2781.4|35
1733999730000|2024-12-12 10:35:30|2794.65|2783.15|2789.85|2778.35|2794.65|2783.15|2789.85|2778.35|25
1733999740000|2024-12-12 10:35:40|2789.4|2777.9|2786.45|2774.95|2790.6|2779.1|2786.25|2774.75|35
1733999750000|2024-12-12 10:35:50|2786.4|2774.9|2786.6|2775.1|2787.28|2775.78|2784.65|2773.15|38
1733999760000|2024-12-12 10:36:00|2787.19|2775.69|2786.75|2775.25|2787.7|2776.2|2784.63|2773.13|36
1733999770000|2024-12-12 10:36:10|2786.61|2775.11|2787.25|2775.75|2789.25|2777.75|2786.35|2774.85|34
1733999780000|2024-12-12 10:36:20|2787.35|2775.85|2787.65|2776.15|2789.6|2778.1|2787.25|2775.75|37
1733999790000|2024-12-12 10:36:30|2787.9|2776.4|2787.36|2775.86|2788.59|2777.09|2786.49|2774.99|32
1733999800000|2024-12-12 10:36:40|2787.38|2775.88|2790.5|2779|2790.63|2779.13|2786.6|2775.1|28
1733999810000|2024-12-12 10:36:50|2790.75|2779.25|2789.45|2777.95|2790.75|2779.25|2789.35|2777.85|31
1733999820000|2024-12-12 10:37:00|2789.3|2777.8|2793.8|2782.3|2793.8|2782.3|2787.51|2776.01|35
1733999830000|2024-12-12 10:37:10|2793.7|2782.2|2795.25|2783.75|2795.25|2783.75|2793.35|2781.85|25
1733999840000|2024-12-12 10:37:20|2794.8|2783.3|2793.4|2781.9|2794.8|2783.3|2793.3|2781.8|25
1733999850000|2024-12-12 10:37:30|2793.38|2781.88|2793.6|2782.1|2794|2782.5|2793.25|2781.75|30
1733999860000|2024-12-12 10:37:40|2793.52|2782.02|2793.6|2782.1|2794.4|2782.9|2792.35|2780.85|30
1733999870000|2024-12-12 10:37:50|2793.55|2782.05|2794.9|2783.4|2795.4|2783.9|2793.55|2782.05|25
1733999880000|2024-12-12 10:38:00|2795.08|2783.58|2795.43|2783.93|2795.7|2784.2|2793.5|2782|36
1733999890000|2024-12-12 10:38:10|2795.65|2784.15|2795.25|2783.75|2795.8|2784.3|2794.25|2782.75|31
1733999900000|2024-12-12 10:38:20|2795.75|2784.25|2793.91|2782.41|2795.75|2784.25|2793.85|2782.35|25
1733999910000|2024-12-12 10:38:30|2793.87|2782.37|2794.25|2782.75|2794.74|2783.24|2793.59|2782.09|30
1733999920000|2024-12-12 10:38:40|2793.75|2782.25|2792.45|2780.95|2793.75|2782.25|2791.25|2779.75|23
1733999930000|2024-12-12 10:38:50|2792.36|2780.86|2794.23|2782.73|2794.42|2782.92|2792.25|2780.75|26
1733999940000|2024-12-12 10:39:00|2794.25|2782.75|2795.39|2783.89|2795.4|2783.9|2793.47|2781.97|32
1733999950000|2024-12-12 10:39:10|2795.34|2783.84|2795.34|2783.84|2795.6|2784.1|2793.78|2782.28|26
1733999960000|2024-12-12 10:39:20|2795|2783.5|2795.28|2783.78|2796.2|2784.7|2794.9|2783.4|34
1733999970000|2024-12-12 10:39:30|2795.21|2783.71|2793.7|2782.2|2795.21|2783.71|2792.65|2781.15|31
1733999980000|2024-12-12 10:39:40|2793.84|2782.34|2790.35|2778.85|2794.3|2782.8|2790.35|2778.85|36
1733999990000|2024-12-12 10:39:50|2790.3|2778.8|2786.9|2775.4|2790.84|2779.34|2786.7|2775.2|24
1734000000000|2024-12-12 10:40:00|2786.85|2775.35|2786.37|2774.87|2788.6|2777.1|2786.37|2774.87|36
1734000010000|2024-12-12 10:40:10|2786.25|2774.75|2787.32|2775.82|2787.45|2775.95|2786.25|2774.75|34
1734000020000|2024-12-12 10:40:20|2787.35|2775.85|2786.53|2775.03|2787.45|2775.95|2786.47|2774.97|29
1734000030000|2024-12-12 10:40:30|2786.5|2775|2786.37|2774.87|2787.34|2775.84|2786.37|2774.87|33
1734000040000|2024-12-12 10:40:40|2786.19|2774.69|2785.47|2773.97|2787.02|2775.52|2784.35|2772.85|35
1734000050000|2024-12-12 10:40:50|2785.6|2774.1|2784.59|2773.09|2785.65|2774.15|2784.25|2772.75|36
1734000060000|2024-12-12 10:41:00|2784.5|2773|2785.9|2774.4|2786.34|2774.84|2784.5|2773|35
1734000070000|2024-12-12 10:41:10|2786.3|2774.8|2786.4|2774.9|2786.55|2775.05|2785.9|2774.4|33
1734000080000|2024-12-12 10:41:20|2786.5|2775|2789.3|2777.8|2789.75|2778.25|2786.25|2774.75|33
1734000090000|2024-12-12 10:41:30|2789.35|2777.85|2792.72|2781.22|2793.25|2781.75|2789.35|2777.85|34
1734000100000|2024-12-12 10:41:40|2793.19|2781.69|2794.49|2782.99|2794.7|2783.2|2793.16|2781.66|35
1734000110000|2024-12-12 10:41:50|2794.46|2782.96|2793.7|2782.2|2794.7|2783.2|2793.4|2781.9|36
1734000120000|2024-12-12 10:42:00|2793.63|2782.13|2793.45|2781.95|2793.73|2782.23|2792.25|2780.75|33
1734000130000|2024-12-12 10:42:10|2793.35|2781.85|2794|2782.5|2794.45|2782.95|2792.9|2781.4|30
1734000140000|2024-12-12 10:42:20|2793.45|2781.95|2794.4|2782.9|2795.25|2783.75|2793.05|2781.55|20
1734000150000|2024-12-12 10:42:30|2794.5|2783|2794.25|2782.75|2795.25|2783.75|2794.1|2782.6|26
1734000160000|2024-12-12 10:42:40|2794.2|2782.7|2794.5|2783|2794.65|2783.15|2793.6|2782.1|28
1734000170000|2024-12-12 10:42:50|2794.55|2783.05|2797.6|2786.1|2797.6|2786.1|2794.25|2782.75|28
1734000180000|2024-12-12 10:43:00|2797.4|2785.9|2797.25|2785.75|2797.55|2786.05|2796.9|2785.4|15
1734000190000|2024-12-12 10:43:10|2797.2|2785.7|2797.6|2786.1|2797.6|2786.1|2797.2|2785.7|15
1734000200000|2024-12-12 10:43:20|2798.25|2786.75|2801.7|2790.2|2801.7|2790.2|2797.95|2786.45|11
1734000210000|2024-12-12 10:43:30|2802.1|2790.6|2803.25|2791.75|2803.75|2792.25|2802.1|2790.6|17
1734000220000|2024-12-12 10:43:40|2803.4|2791.9|2805.35|2793.85|2805.35|2793.85|2803.4|2791.9|5
1734000230000|2024-12-12 10:43:50|2805.25|2793.75|2806.25|2794.75|2806.55|2795.05|2803.8|2792.3|23
1734000240000|2024-12-12 10:44:00|2806.35|2794.85|2806.9|2795.4|2807.25|2795.75|2806.35|2794.85|16
1734000250000|2024-12-12 10:44:10|2807|2795.5|2807.75|2796.25|2808.1|2796.6|2806.9|2795.4|27
1734000260000|2024-12-12 10:44:20|2807.8|2796.3|2805.35|2793.85|2807.8|2796.3|2804.85|2793.35|27
1734000270000|2024-12-12 10:44:30|2805.3|2793.8|2805.85|2794.35|2806.1|2794.6|2804.8|2793.3|28
1734000280000|2024-12-12 10:44:40|2805.9|2794.4|2805.6|2794.1|2806.25|2794.75|2805.48|2793.98|21
1734000290000|2024-12-12 10:44:50|2805.56|2794.06|2806.38|2794.88|2806.52|2795.02|2805.56|2794.06|27
1734000300000|2024-12-12 10:45:00|2806.33|2794.83|2805.15|2793.65|2806.9|2795.4|2805.15|2793.65|38
1734000310000|2024-12-12 10:45:10|2805.05|2793.55|2800.25|2788.75|2805.1|2793.6|2799.65|2788.15|36
1734000320000|2024-12-12 10:45:20|2799.65|2788.15|2799.51|2788.01|2800.5|2789|2798.1|2786.6|35
1734000330000|2024-12-12 10:45:30|2799.49|2787.99|2797.46|2785.96|2800.38|2788.88|2797.46|2785.96|32
1734000340000|2024-12-12 10:45:40|2797.45|2785.95|2796.53|2785.03|2798.23|2786.73|2796.53|2785.03|27
1734000350000|2024-12-12 10:45:50|2796.35|2784.85|2796.66|2785.16|2797.54|2786.04|2796.35|2784.85|30
1734000360000|2024-12-12 10:46:00|2796.45|2784.95|2794.34|2782.84|2796.45|2784.95|2792.96|2781.46|36
1734000370000|2024-12-12 10:46:10|2794.31|2782.81|2793.93|2782.43|2794.35|2782.85|2792.5|2781|28
1734000380000|2024-12-12 10:46:20|2793.91|2782.41|2794.64|2783.14|2795.4|2783.9|2793.74|2782.24|34
1734000390000|2024-12-12 10:46:30|2794.6|2783.1|2795.21|2783.71|2795.46|2783.96|2794.38|2782.88|34
1734000400000|2024-12-12 10:46:40|2795.23|2783.73|2795.8|2784.3|2795.8|2784.3|2794.4|2782.9|34
1734000410000|2024-12-12 10:46:50|2795.67|2784.17|2797.55|2786.05|2797.6|2786.1|2795.67|2784.17|37
1734000420000|2024-12-12 10:47:00|2797.45|2785.95|2798.35|2786.85|2799.21|2787.71|2797.2|2785.7|36
1734000430000|2024-12-12 10:47:10|2798.33|2786.83|2796.49|2784.99|2798.35|2786.85|2796.49|2784.99|37
1734000440000|2024-12-12 10:47:20|2796.4|2784.9|2797.23|2785.73|2797.25|2785.75|2795.51|2784.01|28
1734000450000|2024-12-12 10:47:30|2797.25|2785.75|2797.4|2785.9|2797.55|2786.05|2796.52|2785.02|18
1734000460000|2024-12-12 10:47:40|2797.35|2785.85|2797.45|2785.95|2798.7|2787.2|2797.25|2785.75|18
1734000470000|2024-12-12 10:47:50|2797.35|2785.85|2797.35|2785.85|2798.3|2786.8|2797.35|2785.85|30
1734000480000|2024-12-12 10:48:00|2797.4|2785.9|2797.31|2785.81|2797.45|2785.95|2797.2|2785.7|32
1734000490000|2024-12-12 10:48:10|2797.38|2785.88|2797.4|2785.9|2797.65|2786.15|2797.15|2785.65|21
1734000500000|2024-12-12 10:48:20|2797.5|2786|2798.23|2786.73|2798.25|2786.75|2797.37|2785.87|26
1734000510000|2024-12-12 10:48:30|2798.24|2786.74|2797.24|2785.74|2798.24|2786.74|2796.1|2784.6|30
1734000520000|2024-12-12 10:48:40|2797.23|2785.73|2796.4|2784.9|2798|2786.5|2796.21|2784.71|34
1734000530000|2024-12-12 10:48:50|2796.3|2784.8|2797.49|2785.99|2797.91|2786.41|2796.3|2784.8|33
1734000540000|2024-12-12 10:49:00|2797.36|2785.86|2796.46|2784.96|2797.6|2786.1|2796.43|2784.93|35
1734000550000|2024-12-12 10:49:10|2796.53|2785.03|2796.61|2785.11|2796.75|2785.25|2794.63|2783.13|33
1734000560000|2024-12-12 10:49:20|2796.53|2785.03|2799.55|2788.05|2799.55|2788.05|2796.4|2784.9|29
1734000570000|2024-12-12 10:49:30|2799.5|2788|2797.45|2785.95|2799.75|2788.25|2797.45|2785.95|28
1734000580000|2024-12-12 10:49:40|2797.6|2786.1|2796.5|2785|2797.6|2786.1|2796.4|2784.9|26
1734000590000|2024-12-12 10:49:50|2796.4|2784.9|2796.7|2785.2|2797.1|2785.6|2796|2784.5|27
1734000600000|2024-12-12 10:50:00|2796.95|2785.45|2797.55|2786.05|2797.55|2786.05|2796.85|2785.35|15
1734000610000|2024-12-12 10:50:10|2797.95|2786.45|2799.1|2787.6|2800|2788.5|2797.95|2786.45|27
1734000620000|2024-12-12 10:50:20|2798.95|2787.45|2798.55|2787.05|2799.05|2787.55|2798.4|2786.9|21
1734000630000|2024-12-12 10:50:30|2798.4|2786.9|2799.75|2788.25|2800.05|2788.55|2798.4|2786.9|26
1734000640000|2024-12-12 10:50:40|2799.7|2788.2|2799.4|2787.9|2799.8|2788.3|2799.4|2787.9|22
1734000650000|2024-12-12 10:50:50|2799.45|2787.95|2798.75|2787.25|2799.45|2787.95|2798.75|2787.25|18
1734000660000|2024-12-12 10:51:00|2798.8|2787.3|2796.45|2784.95|2799|2787.5|2796.45|2784.95|31
1734000670000|2024-12-12 10:51:10|2796.5|2785|2798.3|2786.8|2798.3|2786.8|2796.5|2785|28
1734000680000|2024-12-12 10:51:20|2798.6|2787.1|2798.9|2787.4|2799.95|2788.45|2798.6|2787.1|25
1734000690000|2024-12-12 10:51:30|2799.35|2787.85|2800.1|2788.6|2800.25|2788.75|2799.35|2787.85|15
1734000700000|2024-12-12 10:51:40|2800.15|2788.65|2797.8|2786.3|2800.15|2788.65|2797.55|2786.05|17
1734000710000|2024-12-12 10:51:50|2797.7|2786.2|2799.9|2788.4|2800|2788.5|2797.7|2786.2|13
1734000720000|2024-12-12 10:52:00|2799.95|2788.45|2798.9|2787.4|2799.95|2788.45|2798.4|2786.9|26
1734000730000|2024-12-12 10:52:10|2798.95|2787.45|2798.6|2787.1|2799.2|2787.7|2798.6|2787.1|11
1734000740000|2024-12-12 10:52:20|2798.25|2786.75|2797.6|2786.1|2798.35|2786.85|2797.6|2786.1|19
1734000750000|2024-12-12 10:52:30|2797.4|2785.9|2798.5|2787|2798.95|2787.45|2797.2|2785.7|19
1734000760000|2024-12-12 10:52:40|2798.6|2787.1|2799.15|2787.65|2801.25|2789.75|2798.6|2787.1|20
1734000770000|2024-12-12 10:52:50|2798.95|2787.45|2797.45|2785.95|2799.4|2787.9|2797.45|2785.95|21
1734000780000|2024-12-12 10:53:00|2797.5|2786|2795.35|2783.85|2797.5|2786|2795.35|2783.85|12
1734000790000|2024-12-12 10:53:10|2795.05|2783.55|2793.95|2782.45|2795.05|2783.55|2792.55|2781.05|25
1734000800000|2024-12-12 10:53:20|2794|2782.5|2794.95|2783.45|2796.25|2784.75|2794|2782.5|31
1734000810000|2024-12-12 10:53:30|2795|2783.5|2792.65|2781.15|2795|2783.5|2792.65|2781.15|21
1734000820000|2024-12-12 10:53:40|2792.45|2780.95|2790.95|2779.45|2792.45|2780.95|2789.85|2778.35|23
1734000830000|2024-12-12 10:53:50|2790.75|2779.25|2794.55|2783.05|2794.55|2783.05|2790.55|2779.05|28
1734000840000|2024-12-12 10:54:00|2794.5|2783|2793.25|2781.75|2795.3|2783.8|2793.05|2781.55|21
1734000850000|2024-12-12 10:54:10|2793.5|2782|2795.2|2783.7|2795.2|2783.7|2793.35|2781.85|21
1734000860000|2024-12-12 10:54:20|2795.55|2784.05|2795|2783.5|2796.05|2784.55|2795|2783.5|13
1734000870000|2024-12-12 10:54:30|2795.1|2783.6|2796.3|2784.8|2796.3|2784.8|2794.15|2782.65|15
1734000880000|2024-12-12 10:54:40|2796.8|2785.3|2797.35|2785.85|2798.85|2787.35|2796.5|2785|27
1734000890000|2024-12-12 10:54:50|2797.2|2785.7|2798.1|2786.6|2798.1|2786.6|2797.05|2785.55|27
1734000900000|2024-12-12 10:55:00|2798.6|2787.1|2800.35|2788.85|2801|2789.5|2798.6|2787.1|28
1734000910000|2024-12-12 10:55:10|2800.5|2789|2800.85|2789.35|2801.25|2789.75|2800.4|2788.9|11
1734000920000|2024-12-12 10:55:20|2800.95|2789.45|2800.35|2788.85|2800.95|2789.45|2799.95|2788.45|27
1734000930000|2024-12-12 10:55:30|2800.3|2788.8|2798.9|2787.4|2800.35|2788.85|2797.6|2786.1|30
1734000940000|2024-12-12 10:55:40|2798.7|2787.2|2799.85|2788.35|2800.3|2788.8|2798.7|2787.2|32
1734000950000|2024-12-12 10:55:50|2799.9|2788.4|2799.85|2788.35|2800.15|2788.65|2799.8|2788.3|26
1734000960000|2024-12-12 10:56:00|2799.8|2788.3|2802.1|2790.6|2802.1|2790.6|2799.75|2788.25|21
1734000970000|2024-12-12 10:56:10|2802.05|2790.55|2799.55|2788.05|2802.1|2790.6|2799.25|2787.75|22
1734000980000|2024-12-12 10:56:20|2800.45|2788.95|2806.1|2794.6|2806.1|2794.6|2800.25|2788.75|25
1734000990000|2024-12-12 10:56:30|2806.15|2794.65|2807.5|2796|2808|2796.5|2806.05|2794.55|23
1734001000000|2024-12-12 10:56:40|2807.35|2795.85|2811.25|2799.75|2811.25|2799.75|2807.25|2795.75|26
1734001010000|2024-12-12 10:56:50|2811.4|2799.9|2814|2802.5|2814.25|2802.75|2811.35|2799.85|19
1734001020000|2024-12-12 10:57:00|2814.1|2802.6|2813.3|2801.8|2814.25|2802.75|2813.25|2801.75|25
1734001030000|2024-12-12 10:57:10|2813.45|2801.95|2814.6|2803.1|2815.25|2803.75|2813.25|2801.75|18
1734001040000|2024-12-12 10:57:20|2815.1|2803.6|2817.7|2806.2|2818.3|2806.8|2815.1|2803.6|15
1734001050000|2024-12-12 10:57:30|2817.75|2806.25|2818.25|2806.75|2818.9|2807.4|2817.55|2806.05|22
1734001060000|2024-12-12 10:57:40|2818.55|2807.05|2820.15|2808.65|2820.15|2808.65|2818.55|2807.05|20
1734001070000|2024-12-12 10:57:50|2820.28|2808.78|2821.38|2809.88|2821.45|2809.95|2819.3|2807.8|38
1734001080000|2024-12-12 10:58:00|2820.73|2809.23|2821.4|2809.9|2822.18|2810.68|2820.73|2809.23|38
1734001090000|2024-12-12 10:58:10|2821.37|2809.87|2822.21|2810.71|2822.69|2811.19|2821.23|2809.73|36
1734001100000|2024-12-12 10:58:20|2822.29|2810.79|2819.43|2807.93|2822.42|2810.92|2819.2|2807.7|36
1734001110000|2024-12-12 10:58:30|2819.42|2807.92|2819.45|2807.95|2819.66|2808.16|2818.45|2806.95|36
1734001120000|2024-12-12 10:58:40|2819.35|2807.85|2818.31|2806.81|2819.35|2807.85|2817.9|2806.4|37
1734001130000|2024-12-12 10:58:50|2818.25|2806.75|2819.45|2807.95|2820.13|2808.63|2818.25|2806.75|31
1734001140000|2024-12-12 10:59:00|2819.44|2807.94|2819.61|2808.11|2820.31|2808.81|2818.35|2806.85|37
1734001150000|2024-12-12 10:59:10|2819.55|2808.05|2820.38|2808.88|2820.47|2808.97|2819.51|2808.01|34
1734001160000|2024-12-12 10:59:20|2820.33|2808.83|2817.35|2805.85|2820.33|2808.83|2817.15|2805.65|34
1734001170000|2024-12-12 10:59:30|2817.25|2805.75|2818.2|2806.7|2818.23|2806.73|2817.25|2805.75|26
1734001180000|2024-12-12 10:59:40|2817.65|2806.15|2817.95|2806.45|2818.75|2807.25|2817.65|2806.15|31
1734001190000|2024-12-12 10:59:50|2818.05|2806.55|2818.64|2807.14|2818.64|2807.14|2817.78|2806.28|34
1734001200000|2024-12-12 11:00:00|2818.51|2807.01|2817.25|2805.75|2819.23|2807.73|2816.95|2805.45|38
1734001210000|2024-12-12 11:00:10|2817.22|2805.72|2816.24|2804.74|2817.38|2805.88|2815.89|2804.39|38
1734001220000|2024-12-12 11:00:20|2816.25|2804.75|2819.65|2808.15|2819.69|2808.19|2816.15|2804.65|33
1734001230000|2024-12-12 11:00:30|2819.6|2808.1|2821.3|2809.8|2821.45|2809.95|2819.05|2807.55|35
1734001240000|2024-12-12 11:00:40|2821.79|2810.29|2820.75|2809.25|2823.21|2811.71|2820.25|2808.75|30
1734001250000|2024-12-12 11:00:50|2820.5|2809|2816.25|2804.75|2820.55|2809.05|2816.05|2804.55|35
1734001260000|2024-12-12 11:01:00|2816.34|2804.84|2816.41|2804.91|2817.37|2805.87|2816|2804.5|37
1734001270000|2024-12-12 11:01:10|2816.52|2805.02|2816.63|2805.13|2818.09|2806.59|2816.48|2804.98|37
1734001280000|2024-12-12 11:01:20|2816.9|2805.4|2816.43|2804.93|2817.24|2805.74|2815.95|2804.45|31
1734001290000|2024-12-12 11:01:30|2816.45|2804.95|2818.34|2806.84|2818.4|2806.9|2816.25|2804.75|34
1734001300000|2024-12-12 11:01:40|2818.35|2806.85|2823.22|2811.72|2824.25|2812.75|2818.05|2806.55|35
1734001310000|2024-12-12 11:01:50|2825.14|2813.64|2825.35|2813.85|2826.23|2814.73|2823.65|2812.15|32
1734001320000|2024-12-12 11:02:00|2825.6|2814.1|2825.49|2813.99|2826.51|2815.01|2824.5|2813|31
1734001330000|2024-12-12 11:02:10|2825.55|2814.05|2822.3|2810.8|2826.5|2815|2822.3|2810.8|35
1734001340000|2024-12-12 11:02:20|2822.4|2810.9|2821.48|2809.98|2822.4|2810.9|2820.45|2808.95|34
1734001350000|2024-12-12 11:02:30|2821.5|2810|2822.23|2810.73|2822.23|2810.73|2820.45|2808.95|32
1734001360000|2024-12-12 11:02:40|2822.2|2810.7|2820.35|2808.85|2822.42|2810.92|2820.35|2808.85|35
1734001370000|2024-12-12 11:02:50|2820.4|2808.9|2816.42|2804.92|2820.6|2809.1|2816.42|2804.92|34
1734001380000|2024-12-12 11:03:00|2816.3|2804.8|2817.35|2805.85|2817.8|2806.3|2814.6|2803.1|35
1734001390000|2024-12-12 11:03:10|2817.4|2805.9|2817.42|2805.92|2818.47|2806.97|2817.35|2805.85|34
1734001400000|2024-12-12 11:03:20|2817.38|2805.88|2815.61|2804.11|2818.4|2806.9|2815.55|2804.05|34
1734001410000|2024-12-12 11:03:30|2815.55|2804.05|2811.1|2799.6|2815.55|2804.05|2809.2|2797.7|37
1734001420000|2024-12-12 11:03:40|2811.05|2799.55|2810.9|2799.4|2811.37|2799.87|2809.75|2798.25|37
1734001430000|2024-12-12 11:03:50|2810.78|2799.28|2808.83|2797.33|2810.9|2799.4|2808.19|2796.69|38
1734001440000|2024-12-12 11:04:00|2808.8|2797.3|2808.4|2796.9|2811.75|2800.25|2808.4|2796.9|38
1734001450000|2024-12-12 11:04:10|2808|2796.5|2808.85|2797.35|2810.05|2798.55|2807.75|2796.25|38
1734001460000|2024-12-12 11:04:20|2808.94|2797.44|2807.28|2795.78|2810.54|2799.04|2806.93|2795.43|35
1734001470000|2024-12-12 11:04:30|2807.43|2795.93|2804.2|2792.7|2807.43|2795.93|2804.2|2792.7|31
1734001480000|2024-12-12 11:04:40|2804.05|2792.55|2801.44|2789.94|2804.05|2792.55|2801.44|2789.94|36
1734001490000|2024-12-12 11:04:50|2801.88|2790.38|2799.47|2787.97|2802.24|2790.74|2798.6|2787.1|38
1734001500000|2024-12-12 11:05:00|2799.45|2787.95|2802.48|2790.98|2802.68|2791.18|2799.45|2787.95|35
1734001510000|2024-12-12 11:05:10|2802.64|2791.14|2802.71|2791.21|2803.25|2791.75|2801.7|2790.2|32
1734001520000|2024-12-12 11:05:20|2802.5|2791|2802.3|2790.8|2803.34|2791.84|2801.54|2790.04|31
1734001530000|2024-12-12 11:05:30|2802.05|2790.55|2805.33|2793.83|2805.42|2793.92|2801.25|2789.75|25
1734001540000|2024-12-12 11:05:40|2805.25|2793.75|2808.44|2796.94|2809.05|2797.55|2805.25|2793.75|35
1734001550000|2024-12-12 11:05:50|2808.28|2796.78|2810.1|2798.6|2810.4|2798.9|2808|2796.5|40
1734001560000|2024-12-12 11:06:00|2809.71|2798.21|2809.45|2797.95|2811.19|2799.69|2807.6|2796.1|38
1734001570000|2024-12-12 11:06:10|2809.35|2797.85|2810.51|2799.01|2810.55|2799.05|2807.45|2795.95|39
1734001580000|2024-12-12 11:06:20|2810.5|2799|2812.13|2800.63|2812.35|2800.85|2809.15|2797.65|32
1734001590000|2024-12-12 11:06:30|2812.08|2800.58|2810.6|2799.1|2812.35|2800.85|2810.33|2798.83|32
1734001600000|2024-12-12 11:06:40|2810.65|2799.15|2813.75|2802.25|2815.09|2803.59|2810.65|2799.15|36
1734001610000|2024-12-12 11:06:50|2813.84|2802.34|2815.1|2803.6|2815.15|2803.65|2813.6|2802.1|35
1734001620000|2024-12-12 11:07:00|2815.15|2803.65|2815.16|2803.66|2817|2805.5|2814.4|2802.9|36
1734001630000|2024-12-12 11:07:10|2815.11|2803.61|2813.51|2802.01|2815.11|2803.61|2812.66|2801.16|36
1734001640000|2024-12-12 11:07:20|2813.55|2802.05|2812.48|2800.98|2814.73|2803.23|2812.45|2800.95|35
1734001650000|2024-12-12 11:07:30|2812.49|2800.99|2809.53|2798.03|2813.28|2801.78|2809.01|2797.51|36
1734001660000|2024-12-12 11:07:40|2809.6|2798.1|2813.13|2801.63|2813.3|2801.8|2807.4|2795.9|35
1734001670000|2024-12-12 11:07:50|2813.18|2801.68|2814.69|2803.19|2817.35|2805.85|2811.7|2800.2|36
1734001680000|2024-12-12 11:08:00|2814.56|2803.06|2815.61|2804.11|2815.75|2804.25|2814.4|2802.9|37
1734001690000|2024-12-12 11:08:10|2815.66|2804.16|2819.3|2807.8|2820.3|2808.8|2815.61|2804.11|34
1734001700000|2024-12-12 11:08:20|2819.5|2808|2823.61|2812.11|2824.5|2813|2819.5|2808|26
1734001710000|2024-12-12 11:08:30|2823.5|2812|2820.45|2808.95|2823.5|2812|2820.45|2808.95|34
1734001720000|2024-12-12 11:08:40|2819.95|2808.45|2819.93|2808.43|2820.45|2808.95|2816.68|2805.18|37
1734001730000|2024-12-12 11:08:50|2820.04|2808.54|2819.25|2807.75|2820.45|2808.95|2818.08|2806.58|36
1734001740000|2024-12-12 11:09:00|2819.51|2808.01|2815.82|2804.32|2819.63|2808.13|2815.65|2804.15|36
1734001750000|2024-12-12 11:09:10|2815.8|2804.3|2812.51|2801.01|2816.36|2804.86|2812.45|2800.95|33
1734001760000|2024-12-12 11:09:20|2812.65|2801.15|2814.5|2803|2815.84|2804.34|2812.54|2801.04|36
1734001770000|2024-12-12 11:09:30|2814.4|2802.9|2815.31|2803.81|2815.75|2804.25|2814.4|2802.9|34
1734001780000|2024-12-12 11:09:40|2815.45|2803.95|2815.48|2803.98|2815.6|2804.1|2813.3|2801.8|37
1734001790000|2024-12-12 11:09:50|2815.45|2803.95|2814.49|2802.99|2816.45|2804.95|2814.49|2802.99|35
1734001800000|2024-12-12 11:10:00|2814.55|2803.05|2811.58|2800.08|2814.55|2803.05|2811.58|2800.08|36
1734001810000|2024-12-12 11:10:10|2811.59|2800.09|2806.94|2795.44|2811.65|2800.15|2804.19|2792.69|33
1734001820000|2024-12-12 11:10:20|2807|2795.5|2805.85|2794.35|2808.83|2797.33|2805.7|2794.2|38
1734001830000|2024-12-12 11:10:30|2805.78|2794.28|2808|2796.5|2809.1|2797.6|2805.63|2794.13|36
1734001840000|2024-12-12 11:10:40|2808.3|2796.8|2810.25|2798.75|2811.55|2800.05|2808.13|2796.63|38
1734001850000|2024-12-12 11:10:50|2810.1|2798.6|2808.33|2796.83|2810.2|2798.7|2808.28|2796.78|33
1734001860000|2024-12-12 11:11:00|2808.3|2796.8|2804.23|2792.73|2808.3|2796.8|2801.55|2790.05|38
1734001870000|2024-12-12 11:11:10|2804.22|2792.72|2803.44|2791.94|2806.85|2795.35|2803.44|2791.94|38
1734001880000|2024-12-12 11:11:20|2803.33|2791.83|2801.23|2789.73|2803.5|2792|2801.22|2789.72|39
1734001890000|2024-12-12 11:11:30|2801.22|2789.72|2802.65|2791.15|2803.25|2791.75|2801.22|2789.72|36
1734001900000|2024-12-12 11:11:40|2802.66|2791.16|2798.62|2787.12|2803.01|2791.51|2798.55|2787.05|40
1734001910000|2024-12-12 11:11:50|2798.81|2787.31|2798.95|2787.45|2801.19|2789.69|2798.35|2786.85|37
1734001920000|2024-12-12 11:12:00|2799.81|2788.31|2794.48|2782.98|2800|2788.5|2794.47|2782.97|40
1734001930000|2024-12-12 11:12:10|2794.33|2782.83|2798.34|2786.84|2798.5|2787|2794.23|2782.73|37
1734001940000|2024-12-12 11:12:20|2798.23|2786.73|2806.25|2794.75|2806.25|2794.75|2798.23|2786.73|38
1734001950000|2024-12-12 11:12:30|2806.23|2794.73|2806.56|2795.06|2806.6|2795.1|2804.5|2793|38
1734001960000|2024-12-12 11:12:40|2806.48|2794.98|2809.1|2797.6|2809.34|2797.84|2806.47|2794.97|38
1734001970000|2024-12-12 11:12:50|2808.85|2797.35|2806.3|2794.8|2809.28|2797.78|2806.3|2794.8|37
1734001980000|2024-12-12 11:13:00|2806.25|2794.75|2805.5|2794|2807.51|2796.01|2804.85|2793.35|38
1734001990000|2024-12-12 11:13:10|2805.37|2793.87|2805.73|2794.23|2807.35|2795.85|2805.37|2793.87|35
1734002000000|2024-12-12 11:13:20|2805.65|2794.15|2810.35|2798.85|2810.35|2798.85|2805.35|2793.85|40
1734002010000|2024-12-12 11:13:30|2810|2798.5|2803.56|2792.06|2810.8|2799.3|2801.95|2790.45|36
1734002020000|2024-12-12 11:13:40|2803.74|2792.24|2804.25|2792.75|2804.99|2793.49|2803.3|2791.8|39
1734002030000|2024-12-12 11:13:50|2804.52|2793.02|2803.66|2792.16|2804.95|2793.45|2803.5|2792|34
1734002040000|2024-12-12 11:14:00|2803.45|2791.95|2802.97|2791.47|2803.7|2792.2|2801.7|2790.2|36
1734002050000|2024-12-12 11:14:10|2803.15|2791.65|2804.57|2793.07|2804.57|2793.07|2802.81|2791.31|37
1734002060000|2024-12-12 11:14:20|2804.58|2793.08|2807.16|2795.66|2807.8|2796.3|2804.49|2792.99|33
1734002070000|2024-12-12 11:14:30|2807.19|2795.69|2804.65|2793.15|2807.19|2795.69|2803.87|2792.37|37
1734002080000|2024-12-12 11:14:40|2804.41|2792.91|2806.33|2794.83|2806.51|2795.01|2804.28|2792.78|39
1734002090000|2024-12-12 11:14:50|2805.69|2794.19|2799.8|2788.3|2805.69|2794.19|2799.8|2788.3|40
1734002100000|2024-12-12 11:15:00|2799.57|2788.07|2804.5|2793|2804.5|2793|2799.45|2787.95|35
1734002110000|2024-12-12 11:15:10|2804.58|2793.08|2806.69|2795.19|2807.45|2795.95|2804.58|2793.08|40
1734002120000|2024-12-12 11:15:20|2806|2794.5|2804.15|2792.65|2806|2794.5|2803.8|2792.3|37
1734002130000|2024-12-12 11:15:30|2804.25|2792.75|2807.98|2796.48|2807.98|2796.48|2804.25|2792.75|35
1734002140000|2024-12-12 11:15:40|2808|2796.5|2808.55|2797.05|2809.5|2798|2807.78|2796.28|33
1734002150000|2024-12-12 11:15:50|2808.72|2797.22|2807.6|2796.1|2810.55|2799.05|2807.55|2796.05|34
1734002160000|2024-12-12 11:16:00|2807.55|2796.05|2804.52|2793.02|2807.7|2796.2|2803.45|2791.95|34
1734002170000|2024-12-12 11:16:10|2804.5|2793|2804.7|2793.2|2805.7|2794.2|2803.55|2792.05|36
1734002180000|2024-12-12 11:16:20|2804.74|2793.24|2807.42|2795.92|2808.48|2796.98|2804.64|2793.14|38
1734002190000|2024-12-12 11:16:30|2806.96|2795.46|2807.97|2796.47|2808.55|2797.05|2806.67|2795.17|37
1734002200000|2024-12-12 11:16:40|2808|2796.5|2810.58|2799.08|2810.58|2799.08|2807.31|2795.81|34
1734002210000|2024-12-12 11:16:50|2810.67|2799.17|2809.48|2797.98|2811.9|2800.4|2809.48|2797.98|32
1734002220000|2024-12-12 11:17:00|2809.81|2798.31|2809.49|2797.99|2809.81|2798.31|2808.45|2796.95|35
1734002230000|2024-12-12 11:17:10|2809.4|2797.9|2807.29|2795.79|2810.68|2799.18|2807.29|2795.79|37
1734002240000|2024-12-12 11:17:20|2807.1|2795.6|2808.55|2797.05|2808.65|2797.15|2806.4|2794.9|39
1734002250000|2024-12-12 11:17:30|2808.5|2797|2809.55|2798.05|2811.4|2799.9|2808.42|2796.92|34
1734002260000|2024-12-12 11:17:40|2808.55|2797.05|2803.25|2791.75|2808.55|2797.05|2803.25|2791.75|31
1734002270000|2024-12-12 11:17:50|2803.28|2791.78|2801.74|2790.24|2803.37|2791.87|2800.54|2789.04|37
1734002280000|2024-12-12 11:18:00|2801.84|2790.34|2805.47|2793.97|2805.9|2794.4|2800.6|2789.1|36
1734002290000|2024-12-12 11:18:10|2805.54|2794.04|2808|2796.5|2808.04|2796.54|2805.35|2793.85|38
1734002300000|2024-12-12 11:18:20|2808.04|2796.54|2813.6|2802.1|2813.6|2802.1|2808.04|2796.54|29
1734002310000|2024-12-12 11:18:30|2813.65|2802.15|2810.25|2798.75|2814|2802.5|2810.25|2798.75|33
1734002320000|2024-12-12 11:18:40|2810.35|2798.85|2811.65|2800.15|2812.57|2801.07|2810.3|2798.8|36
1734002330000|2024-12-12 11:18:50|2811.59|2800.09|2812.46|2800.96|2812.85|2801.35|2811.59|2800.09|37
1734002340000|2024-12-12 11:19:00|2812.38|2800.88|2812.21|2800.71|2813.53|2802.03|2812.21|2800.71|34
1734002350000|2024-12-12 11:19:10|2811.99|2800.49|2809.47|2797.97|2811.99|2800.49|2809.34|2797.84|38
1734002360000|2024-12-12 11:19:20|2809.75|2798.25|2810.72|2799.22|2810.78|2799.28|2809.25|2797.75|38
1734002370000|2024-12-12 11:19:30|2810.66|2799.16|2807.6|2796.1|2810.8|2799.3|2807.55|2796.05|36
1734002380000|2024-12-12 11:19:40|2807.4|2795.9|2806.55|2795.05|2808.45|2796.95|2806.55|2795.05|38
1734002390000|2024-12-12 11:19:50|2806.43|2794.93|2803.6|2792.1|2806.45|2794.95|2801.52|2790.02|38
1734002400000|2024-12-12 11:20:00|2804|2792.5|2803.71|2792.21|2804|2792.5|2801.7|2790.2|32
1734002410000|2024-12-12 11:20:10|2803.69|2792.19|2800.74|2789.24|2803.93|2792.43|2800.5|2789|36
1734002420000|2024-12-12 11:20:20|2800.73|2789.23|2797.1|2785.6|2800.73|2789.23|2797.1|2785.6|39
1734002430000|2024-12-12 11:20:30|2796.65|2785.15|2797.25|2785.75|2797.33|2785.83|2795.22|2783.72|39
1734002440000|2024-12-12 11:20:40|2797.55|2786.05|2802.31|2790.81|2802.54|2791.04|2796.65|2785.15|39
1734002450000|2024-12-12 11:20:50|2801.69|2790.19|2799.52|2788.02|2801.75|2790.25|2798.53|2787.03|36
1734002460000|2024-12-12 11:21:00|2799.53|2788.03|2800.8|2789.3|2801.7|2790.2|2799.3|2787.8|39
1734002470000|2024-12-12 11:21:10|2800.88|2789.38|2799.6|2788.1|2801|2789.5|2798.5|2787|38
1734002480000|2024-12-12 11:21:20|2799.25|2787.75|2799.4|2787.9|2800.23|2788.73|2798.47|2786.97|35
1734002490000|2024-12-12 11:21:30|2799.6|2788.1|2801.24|2789.74|2801.24|2789.74|2798.94|2787.44|37
1734002500000|2024-12-12 11:21:40|2801.1|2789.6|2799.7|2788.2|2801.53|2790.03|2799.5|2788|33
1734002510000|2024-12-12 11:21:50|2799.79|2788.29|2796.35|2784.85|2800.4|2788.9|2796.21|2784.71|36
1734002520000|2024-12-12 11:22:00|2796.2|2784.7|2796.7|2785.2|2796.95|2785.45|2796.16|2784.66|31
1734002530000|2024-12-12 11:22:10|2796.67|2785.17|2799.24|2787.74|2799.34|2787.84|2796.41|2784.91|38
1734002540000|2024-12-12 11:22:20|2799.23|2787.73|2795.9|2784.4|2799.23|2787.73|2795.63|2784.13|35
1734002550000|2024-12-12 11:22:30|2795.95|2784.45|2795.41|2783.91|2796.73|2785.23|2795.35|2783.85|37
1734002560000|2024-12-12 11:22:40|2795.65|2784.15|2792.75|2781.25|2795.65|2784.15|2791.4|2779.9|38
1734002570000|2024-12-12 11:22:50|2792.85|2781.35|2791.5|2780|2793.35|2781.85|2790.65|2779.15|36
1734002580000|2024-12-12 11:23:00|2791.25|2779.75|2790.46|2778.96|2791.85|2780.35|2790.25|2778.75|36
1734002590000|2024-12-12 11:23:10|2790.43|2778.93|2791.33|2779.83|2792.21|2780.71|2788.85|2777.35|37
1734002600000|2024-12-12 11:23:20|2791.43|2779.93|2792.35|2780.85|2792.35|2780.85|2790.55|2779.05|34
1734002610000|2024-12-12 11:23:30|2792.55|2781.05|2790.69|2779.19|2792.55|2781.05|2790.47|2778.97|38
1734002620000|2024-12-12 11:23:40|2790.66|2779.16|2793.41|2781.91|2793.51|2782.01|2790.66|2779.16|36
1734002630000|2024-12-12 11:23:50|2793.65|2782.15|2794.25|2782.75|2794.35|2782.85|2793.3|2781.8|37
1734002640000|2024-12-12 11:24:00|2794.37|2782.87|2797.33|2785.83|2798.25|2786.75|2794.37|2782.87|34
1734002650000|2024-12-12 11:24:10|2797.34|2785.84|2796.66|2785.16|2797.54|2786.04|2795.69|2784.19|34
1734002660000|2024-12-12 11:24:20|2796.62|2785.12|2801.43|2789.93|2801.87|2790.37|2796.62|2785.12|38
1734002670000|2024-12-12 11:24:30|2801.42|2789.92|2805.44|2793.94|2806.35|2794.85|2801.42|2789.92|36
1734002680000|2024-12-12 11:24:40|2805.55|2794.05|2802.5|2791|2806.31|2794.81|2802.4|2790.9|35
1734002690000|2024-12-12 11:24:50|2802.34|2790.84|2798.55|2787.05|2802.5|2791|2798.55|2787.05|35
1734002700000|2024-12-12 11:25:00|2798.4|2786.9|2799.37|2787.87|2799.65|2788.15|2797.05|2785.55|38
1734002710000|2024-12-12 11:25:10|2799.18|2787.68|2799.34|2787.84|2800.77|2789.27|2798.58|2787.08|36
1734002720000|2024-12-12 11:25:20|2799.2|2787.7|2797.4|2785.9|2799.38|2787.88|2797.4|2785.9|37
1734002730000|2024-12-12 11:25:30|2797.35|2785.85|2795.58|2784.08|2797.5|2786|2795.58|2784.08|34
1734002740000|2024-12-12 11:25:40|2795.4|2783.9|2796.56|2785.06|2797.8|2786.3|2794.5|2783|33
1734002750000|2024-12-12 11:25:50|2796.45|2784.95|2798.38|2786.88|2798.56|2787.06|2796.37|2784.87|33
1734002760000|2024-12-12 11:26:00|2798.36|2786.86|2798.65|2787.15|2798.95|2787.45|2796.58|2785.08|32
1734002770000|2024-12-12 11:26:10|2799.15|2787.65|2799.55|2788.05|2800.54|2789.04|2799.15|2787.65|37
1734002780000|2024-12-12 11:26:20|2799.65|2788.15|2797.35|2785.85|2799.7|2788.2|2797.33|2785.83|27
1734002790000|2024-12-12 11:26:30|2797.65|2786.15|2797.54|2786.04|2798.19|2786.69|2796.35|2784.85|34
1734002800000|2024-12-12 11:26:40|2797.51|2786.01|2796.65|2785.15|2798.18|2786.68|2795.2|2783.7|29
1734002810000|2024-12-12 11:26:50|2796.68|2785.18|2796.35|2784.85|2798.2|2786.7|2796.35|2784.85|32
1734002820000|2024-12-12 11:27:00|2796.58|2785.08|2796.53|2785.03|2798.32|2786.82|2796.35|2784.85|33
1734002830000|2024-12-12 11:27:10|2796.5|2785|2793.7|2782.2|2796.52|2785.02|2793.22|2781.72|32
1734002840000|2024-12-12 11:27:20|2793.63|2782.13|2793.4|2781.9|2794|2782.5|2793.4|2781.9|10
1734002850000|2024-12-12 11:27:30|2793.45|2781.95|2797.25|2785.75|2797.25|2785.75|2793.35|2781.85|17
1734002860000|2024-12-12 11:27:40|2796.94|2785.44|2798.38|2786.88|2798.45|2786.95|2796.46|2784.96|33
1734002870000|2024-12-12 11:27:50|2798.43|2786.93|2799.74|2788.24|2801.2|2789.7|2798.3|2786.8|35
1734002880000|2024-12-12 11:28:00|2799.84|2788.34|2799.4|2787.9|2800.53|2789.03|2799.1|2787.6|24
1734002890000|2024-12-12 11:28:10|2799.35|2787.85|2799.45|2787.95|2800.21|2788.71|2797.65|2786.15|33
1734002900000|2024-12-12 11:28:20|2799.43|2787.93|2802.5|2791|2802.5|2791|2799.43|2787.93|30
1734002910000|2024-12-12 11:28:30|2802.45|2790.95|2806.54|2795.04|2806.54|2795.04|2802.45|2790.95|31
1734002920000|2024-12-12 11:28:40|2806.55|2795.05|2807.4|2795.9|2808.75|2797.25|2806.55|2795.05|35
1734002930000|2024-12-12 11:28:50|2807.41|2795.91|2805.93|2794.43|2808.05|2796.55|2805.93|2794.43|37
1734002940000|2024-12-12 11:29:00|2805.95|2794.45|2807.6|2796.1|2807.6|2796.1|2805.89|2794.39|36
1734002950000|2024-12-12 11:29:10|2807.75|2796.25|2807.5|2796|2808.5|2797|2807.5|2796|29
1734002960000|2024-12-12 11:29:20|2807.75|2796.25|2808.5|2797|2808.5|2797|2806.55|2795.05|29
1734002970000|2024-12-12 11:29:30|2808.4|2796.9|2807.2|2795.7|2808.43|2796.93|2807.2|2795.7|29
1734002980000|2024-12-12 11:29:40|2807.3|2795.8|2803.34|2791.84|2807.35|2795.85|2803.34|2791.84|34
1734002990000|2024-12-12 11:29:50|2803.33|2791.83|2802.55|2791.05|2804.3|2792.8|2802.55|2791.05|31
1734003000000|2024-12-12 11:30:00|2802.45|2790.95|2803.69|2792.19|2803.69|2792.19|2801.4|2789.9|37
1734003010000|2024-12-12 11:30:10|2803.63|2792.13|2800.89|2789.39|2804.56|2793.06|2800.89|2789.39|36
1734003020000|2024-12-12 11:30:20|2800.58|2789.08|2802.25|2790.75|2802.5|2791|2800.53|2789.03|33
1734003030000|2024-12-12 11:30:30|2802.3|2790.8|2801.4|2789.9|2803.83|2792.33|2801.4|2789.9|33
1734003040000|2024-12-12 11:30:40|2801.45|2789.95|2802.48|2790.98|2802.52|2791.02|2799.45|2787.95|31
1734003050000|2024-12-12 11:30:50|2802.45|2790.95|2802.33|2790.83|2802.52|2791.02|2800.55|2789.05|37
1734003060000|2024-12-12 11:31:00|2802.08|2790.58|2801.58|2790.08|2802.08|2790.58|2800.28|2788.78|37
1734003070000|2024-12-12 11:31:10|2802.19|2790.69|2799.05|2787.55|2802.69|2791.19|2799.05|2787.55|34
1734003080000|2024-12-12 11:31:20|2798.55|2787.05|2795.72|2784.22|2798.66|2787.16|2793.69|2782.19|34
1734003090000|2024-12-12 11:31:30|2795.74|2784.24|2799.9|2788.4|2800.3|2788.8|2795.74|2784.24|34
1734003100000|2024-12-12 11:31:40|2799.89|2788.39|2796.9|2785.4|2799.89|2788.39|2796.9|2785.4|35
1734003110000|2024-12-12 11:31:50|2796.25|2784.75|2795.57|2784.07|2797.5|2786|2795.4|2783.9|34
1734003120000|2024-12-12 11:32:00|2795.25|2783.75|2798.29|2786.79|2798.35|2786.85|2794.61|2783.11|37
1734003130000|2024-12-12 11:32:10|2797.95|2786.45|2796.1|2784.6|2797.95|2786.45|2796.05|2784.55|31
1734003140000|2024-12-12 11:32:20|2796.45|2784.95|2795.85|2784.35|2796.85|2785.35|2795.25|2783.75|24
1734003150000|2024-12-12 11:32:30|2795.8|2784.3|2797.3|2785.8|2797.55|2786.05|2795.8|2784.3|33
1734003160000|2024-12-12 11:32:40|2797.1|2785.6|2797.25|2785.75|2797.5|2786|2796.6|2785.1|27
1734003170000|2024-12-12 11:32:50|2796.6|2785.1|2792.8|2781.3|2796.6|2785.1|2792.8|2781.3|26
1734003180000|2024-12-12 11:33:00|2792.55|2781.05|2793.25|2781.75|2793.6|2782.1|2792.05|2780.55|25
1734003190000|2024-12-12 11:33:10|2793.15|2781.65|2789.85|2778.35|2793.15|2781.65|2789.85|2778.35|10
1734003200000|2024-12-12 11:33:20|2789.45|2777.95|2785.25|2773.75|2789.7|2778.2|2785.25|2773.75|17
1734003210000|2024-12-12 11:33:30|2784.45|2772.95|2781.65|2770.15|2784.45|2772.95|2781.5|2770|19
1734003220000|2024-12-12 11:33:40|2781.05|2769.55|2779.7|2768.2|2781.4|2769.9|2779.7|2768.2|29
1734003230000|2024-12-12 11:33:50|2780.05|2768.55|2779.3|2767.8|2780.4|2768.9|2777.4|2765.9|24
1734003240000|2024-12-12 11:34:00|2779.35|2767.85|2773.9|2762.4|2779.35|2767.85|2773.75|2762.25|29
1734003250000|2024-12-12 11:34:10|2773.05|2761.55|2771.85|2760.35|2774.5|2763|2771.8|2760.3|25
1734003260000|2024-12-12 11:34:20|2771.7|2760.2|2772.45|2760.95|2772.45|2760.95|2769.55|2758.05|33
1734003270000|2024-12-12 11:34:30|2772.95|2761.45|2773.25|2761.75|2776.25|2764.75|2772.95|2761.45|25
1734003280000|2024-12-12 11:34:40|2772.8|2761.3|2771.5|2760|2772.8|2761.3|2771.5|2760|10
1734003290000|2024-12-12 11:34:50|2771.75|2760.25|2776.15|2764.65|2777.7|2766.2|2771.75|2760.25|27
1734003300000|2024-12-12 11:35:00|2776|2764.5|2775.5|2764|2776.65|2765.15|2774.9|2763.4|30
1734003310000|2024-12-12 11:35:10|2775.4|2763.9|2775.9|2764.4|2776.75|2765.25|2775.25|2763.75|36
1734003320000|2024-12-12 11:35:20|2775.85|2764.35|2773.95|2762.45|2775.95|2764.45|2773.95|2762.45|24
1734003330000|2024-12-12 11:35:30|2773.7|2762.2|2770.65|2759.15|2773.7|2762.2|2769.85|2758.35|24
1734003340000|2024-12-12 11:35:40|2770.85|2759.35|2770|2758.5|2771.35|2759.85|2769.6|2758.1|30
1734003350000|2024-12-12 11:35:50|2769.75|2758.25|2767.9|2756.4|2769.75|2758.25|2767.65|2756.15|23
1734003360000|2024-12-12 11:36:00|2767.95|2756.45|2774.15|2762.65|2774.35|2762.85|2767.95|2756.45|34
1734003370000|2024-12-12 11:36:10|2773.8|2762.3|2772.25|2760.75|2774|2762.5|2771.55|2760.05|31
1734003380000|2024-12-12 11:36:20|2772.65|2761.15|2772.25|2760.75|2774.35|2762.85|2772.05|2760.55|28
1734003390000|2024-12-12 11:36:30|2772.5|2761|2770.35|2758.85|2773.95|2762.45|2770.25|2758.75|26
1734003400000|2024-12-12 11:36:40|2770.55|2759.05|2769.85|2758.35|2770.65|2759.15|2769.7|2758.2|25
1734003410000|2024-12-12 11:36:50|2770|2758.5|2771.55|2760.05|2772.4|2760.9|2769.65|2758.15|23
1734003420000|2024-12-12 11:37:00|2771.4|2759.9|2772.45|2760.95|2772.65|2761.15|2770.55|2759.05|18
1734003430000|2024-12-12 11:37:10|2772.55|2761.05|2774|2762.5|2774|2762.5|2772.55|2761.05|27
1734003440000|2024-12-12 11:37:20|2774.1|2762.6|2773.85|2762.35|2775.4|2763.9|2773.1|2761.6|28
1734003450000|2024-12-12 11:37:30|2774|2762.5|2774.55|2763.05|2774.6|2763.1|2771.25|2759.75|32
1734003460000|2024-12-12 11:37:40|2774.35|2762.85|2774|2762.5|2775|2763.5|2773.75|2762.25|14
1734003470000|2024-12-12 11:37:50|2774.15|2762.65|2774.25|2762.75|2774.25|2762.75|2772.8|2761.3|13
1734003480000|2024-12-12 11:38:00|2774.35|2762.85|2773.75|2762.25|2774.4|2762.9|2773.6|2762.1|21
1734003490000|2024-12-12 11:38:10|2773.85|2762.35|2771.25|2759.75|2774.05|2762.55|2770.5|2759|19
1734003500000|2024-12-12 11:38:20|2770.75|2759.25|2770.25|2758.75|2770.75|2759.25|2769.35|2757.85|9
1734003510000|2024-12-12 11:38:30|2770.4|2758.9|2769.55|2758.05|2770.4|2758.9|2769.55|2758.05|14
1734003520000|2024-12-12 11:38:40|2769.75|2758.25|2768.2|2756.7|2769.75|2758.25|2767.75|2756.25|8
1734003530000|2024-12-12 11:38:50|2768.15|2756.65|2770.55|2759.05|2770.6|2759.1|2768.15|2756.65|32
1734003540000|2024-12-12 11:39:00|2770.6|2759.1|2769.3|2757.8|2771.35|2759.85|2768.4|2756.9|22
1734003550000|2024-12-12 11:39:10|2769.25|2757.75|2767.4|2755.9|2769.35|2757.85|2767.25|2755.75|22
1734003560000|2024-12-12 11:39:20|2767.35|2755.85|2765.4|2753.9|2767.45|2755.95|2765.4|2753.9|24
1734003570000|2024-12-12 11:39:30|2764.9|2753.4|2766.25|2754.75|2766.25|2754.75|2764.15|2752.65|26
1734003580000|2024-12-12 11:39:40|2766.6|2755.1|2769.35|2757.85|2770.25|2758.75|2766.6|2755.1|19
1734003590000|2024-12-12 11:39:50|2769.05|2757.55|2767.65|2756.15|2769.05|2757.55|2767.65|2756.15|27
1734003600000|2024-12-12 11:40:00|2767.55|2756.05|2768.3|2756.8|2768.95|2757.45|2766.5|2755|24
1734003610000|2024-12-12 11:40:10|2768.45|2756.95|2766.4|2754.9|2769.55|2758.05|2766.4|2754.9|24
1734003620000|2024-12-12 11:40:20|2766.55|2755.05|2768.7|2757.2|2773.05|2761.55|2766.4|2754.9|27
1734003630000|2024-12-12 11:40:30|2769|2757.5|2769.45|2757.95|2769.55|2758.05|2768.7|2757.2|15
1734003640000|2024-12-12 11:40:40|2769.4|2757.9|2772.65|2761.15|2773.25|2761.75|2769.4|2757.9|25
1734003650000|2024-12-12 11:40:50|2772.5|2761|2772.2|2760.7|2773|2761.5|2771.4|2759.9|18
1734003660000|2024-12-12 11:41:00|2773.3|2761.8|2773.3|2761.8|2775.18|2763.68|2773.1|2761.6|24
1734003670000|2024-12-12 11:41:10|2773.2|2761.7|2770.95|2759.45|2773.7|2762.2|2770.89|2759.39|40
1734003680000|2024-12-12 11:41:20|2770.9|2759.4|2767.75|2756.25|2771.3|2759.8|2767.43|2755.93|40
1734003690000|2024-12-12 11:41:30|2767.5|2756|2768.33|2756.83|2768.36|2756.86|2767.13|2755.63|32
1734003700000|2024-12-12 11:41:40|2768.35|2756.85|2768.28|2756.78|2769.8|2758.3|2768.25|2756.75|33
1734003710000|2024-12-12 11:41:50|2768.3|2756.8|2767.4|2755.9|2768.92|2757.42|2767.4|2755.9|28
1734003720000|2024-12-12 11:42:00|2767.15|2755.65|2766.3|2754.8|2768.1|2756.6|2766.3|2754.8|31
1734003730000|2024-12-12 11:42:10|2766.1|2754.6|2767.25|2755.75|2767.25|2755.75|2766.1|2754.6|23
1734003740000|2024-12-12 11:42:20|2767.14|2755.64|2763.42|2751.92|2767.14|2755.64|2763.33|2751.83|36
1734003750000|2024-12-12 11:42:30|2763.51|2752.01|2764.36|2752.86|2764.85|2753.35|2763.33|2751.83|32
1734003760000|2024-12-12 11:42:40|2764.3|2752.8|2764.3|2752.8|2765.22|2753.72|2764.16|2752.66|30
1734003770000|2024-12-12 11:42:50|2765.2|2753.7|2766.25|2754.75|2766.5|2755|2765.14|2753.64|30
1734003780000|2024-12-12 11:43:00|2766.35|2754.85|2764.25|2752.75|2766.4|2754.9|2763.05|2751.55|32
1734003790000|2024-12-12 11:43:10|2764.23|2752.73|2765.42|2753.92|2765.42|2753.92|2764.21|2752.71|30
1734003800000|2024-12-12 11:43:20|2765.25|2753.75|2763.1|2751.6|2765.25|2753.75|2762.8|2751.3|29
1734003810000|2024-12-12 11:43:30|2762.9|2751.4|2765.35|2753.85|2765.9|2754.4|2761.15|2749.65|37
1734003820000|2024-12-12 11:43:40|2765.31|2753.81|2765.75|2754.25|2766.42|2754.92|2764.93|2753.43|36
1734003830000|2024-12-12 11:43:50|2765.96|2754.46|2765.1|2753.6|2765.96|2754.46|2764.45|2752.95|35
1734003840000|2024-12-12 11:44:00|2764.85|2753.35|2765.44|2753.94|2766.34|2754.84|2764.24|2752.74|34
1734003850000|2024-12-12 11:44:10|2765.38|2753.88|2763.23|2751.73|2765.38|2753.88|2763.15|2751.65|34
1734003860000|2024-12-12 11:44:20|2763.64|2752.14|2766.51|2755.01|2768.17|2756.67|2763.64|2752.14|32
1734003870000|2024-12-12 11:44:30|2766.45|2754.95|2768.21|2756.71|2768.31|2756.81|2766.25|2754.75|33
1734003880000|2024-12-12 11:44:40|2768.22|2756.72|2770.22|2758.72|2770.5|2759|2768.22|2756.72|36
1734003890000|2024-12-12 11:44:50|2770.01|2758.51|2770.22|2758.72|2770.22|2758.72|2768.38|2756.88|32
1734003900000|2024-12-12 11:45:00|2770.34|2758.84|2770.23|2758.73|2771.04|2759.54|2769.9|2758.4|28
1734003910000|2024-12-12 11:45:10|2769.65|2758.15|2768.65|2757.15|2770.22|2758.72|2768.12|2756.62|37
1734003920000|2024-12-12 11:45:20|2768.55|2757.05|2768.12|2756.62|2768.55|2757.05|2768.07|2756.57|23
1734003930000|2024-12-12 11:45:30|2768.23|2756.73|2768.23|2756.73|2768.39|2756.89|2766.87|2755.37|36
1734003940000|2024-12-12 11:45:40|2768.2|2756.7|2770.25|2758.75|2771.14|2759.64|2768.17|2756.67|32
1734003950000|2024-12-12 11:45:50|2770.37|2758.87|2769.23|2757.73|2771.38|2759.88|2769.21|2757.71|31
1734003960000|2024-12-12 11:46:00|2769.35|2757.85|2768.1|2756.6|2769.5|2758|2768.1|2756.6|34
1734003970000|2024-12-12 11:46:10|2767.75|2756.25|2767.24|2755.74|2768.44|2756.94|2767.08|2755.58|29
1734003980000|2024-12-12 11:46:20|2767.22|2755.72|2768.29|2756.79|2768.3|2756.8|2767.22|2755.72|23
1734003990000|2024-12-12 11:46:30|2768.33|2756.83|2769.48|2757.98|2770.25|2758.75|2768.29|2756.79|35
1734004000000|2024-12-12 11:46:40|2769.5|2758|2770.25|2758.75|2771.19|2759.69|2769.5|2758|34
1734004010000|2024-12-12 11:46:50|2770.34|2758.84|2769.85|2758.35|2771.25|2759.75|2769.3|2757.8|35
1734004020000|2024-12-12 11:47:00|2769.8|2758.3|2771.1|2759.6|2771.25|2759.75|2769.33|2757.83|31
1734004030000|2024-12-12 11:47:10|2771.25|2759.75|2772|2760.5|2772.3|2760.8|2770.19|2758.69|33
1734004040000|2024-12-12 11:47:20|2771.9|2760.4|2768.7|2757.2|2771.9|2760.4|2768.3|2756.8|35
1734004050000|2024-12-12 11:47:30|2768.65|2757.15|2770.3|2758.8|2770.3|2758.8|2767.95|2756.45|35
1734004060000|2024-12-12 11:47:40|2770.51|2759.01|2770.33|2758.83|2771.28|2759.78|2769.55|2758.05|36
1734004070000|2024-12-12 11:47:50|2770.35|2758.85|2770.23|2758.73|2770.35|2758.85|2769.25|2757.75|32
1734004080000|2024-12-12 11:48:00|2770.25|2758.75|2768.4|2756.9|2770.25|2758.75|2768.29|2756.79|35
1734004090000|2024-12-12 11:48:10|2768.45|2756.95|2768.41|2756.91|2769.42|2757.92|2768.4|2756.9|34
1734004100000|2024-12-12 11:48:20|2768.35|2756.85|2767.43|2755.93|2769.46|2757.96|2767.43|2755.93|31
1734004110000|2024-12-12 11:48:30|2767.54|2756.04|2762.75|2751.25|2767.84|2756.34|2762.75|2751.25|34
1734004120000|2024-12-12 11:48:40|2762.83|2751.33|2762.38|2750.88|2763.15|2751.65|2761.13|2749.63|39
1734004130000|2024-12-12 11:48:50|2762.34|2750.84|2765.05|2753.55|2766.4|2754.9|2762.25|2750.75|35
1734004140000|2024-12-12 11:49:00|2765.25|2753.75|2766.13|2754.63|2767.2|2755.7|2765.22|2753.72|35
1734004150000|2024-12-12 11:49:10|2766.02|2754.52|2766.43|2754.93|2767.14|2755.64|2765.75|2754.25|37
1734004160000|2024-12-12 11:49:20|2766.3|2754.8|2765.05|2753.55|2766.47|2754.97|2765.05|2753.55|36
1734004170000|2024-12-12 11:49:30|2765.14|2753.64|2765.03|2753.53|2765.47|2753.97|2764.43|2752.93|29
1734004180000|2024-12-12 11:49:40|2765.18|2753.68|2765.5|2754|2765.5|2754|2764.88|2753.38|28
1734004190000|2024-12-12 11:49:50|2765.65|2754.15|2769.31|2757.81|2769.36|2757.86|2765.65|2754.15|32
1734004200000|2024-12-12 11:50:00|2769.4|2757.9|2769.34|2757.84|2769.4|2757.9|2768.25|2756.75|30
1734004210000|2024-12-12 11:50:10|2769.28|2757.78|2767.54|2756.04|2770.14|2758.64|2767.54|2756.04|36
1734004220000|2024-12-12 11:50:20|2767.15|2755.65|2767.95|2756.45|2767.95|2756.45|2766.05|2754.55|32
1734004230000|2024-12-12 11:50:30|2768.08|2756.58|2768.29|2756.79|2769.34|2757.84|2768.08|2756.58|29
1734004240000|2024-12-12 11:50:40|2768.23|2756.73|2769.35|2757.85|2769.35|2757.85|2768.11|2756.61|28
1734004250000|2024-12-12 11:50:50|2769.4|2757.9|2776.36|2764.86|2776.65|2765.15|2769.25|2757.75|32
1734004260000|2024-12-12 11:51:00|2776.31|2764.81|2776.25|2764.75|2776.53|2765.03|2774.2|2762.7|31
1734004270000|2024-12-12 11:51:10|2776.45|2764.95|2779.56|2768.06|2779.56|2768.06|2776.3|2764.8|29
1734004280000|2024-12-12 11:51:20|2780.1|2768.6|2779.45|2767.95|2780.55|2769.05|2776.36|2764.86|38
1734004290000|2024-12-12 11:51:30|2779.42|2767.92|2777.55|2766.05|2779.46|2767.96|2776.54|2765.04|33
1734004300000|2024-12-12 11:51:40|2778|2766.5|2784.87|2773.37|2784.87|2773.37|2777.25|2765.75|35
1734004310000|2024-12-12 11:51:50|2785.37|2773.87|2782.35|2770.85|2785.37|2773.87|2782.35|2770.85|34
1734004320000|2024-12-12 11:52:00|2781.74|2770.24|2780.35|2768.85|2781.74|2770.24|2779.85|2768.35|35
1734004330000|2024-12-12 11:52:10|2780.75|2769.25|2781.3|2769.8|2781.35|2769.85|2780.2|2768.7|27
1734004340000|2024-12-12 11:52:20|2781.37|2769.87|2779.65|2768.15|2781.37|2769.87|2776.55|2765.05|31
1734004350000|2024-12-12 11:52:30|2779.55|2768.05|2783.43|2771.93|2783.5|2772|2779.42|2767.92|26
1734004360000|2024-12-12 11:52:40|2783.53|2772.03|2783.6|2772.1|2784.25|2772.75|2782.34|2770.84|28
1734004370000|2024-12-12 11:52:50|2783.55|2772.05|2783.48|2771.98|2784.85|2773.35|2783.43|2771.93|37
1734004380000|2024-12-12 11:53:00|2783.44|2771.94|2787.55|2776.05|2787.55|2776.05|2783.43|2771.93|26
1734004390000|2024-12-12 11:53:10|2788.16|2776.66|2789.55|2778.05|2790.55|2779.05|2788.16|2776.66|36
1734004400000|2024-12-12 11:53:20|2789.45|2777.95|2787.5|2776|2789.57|2778.07|2786.55|2775.05|30
1734004410000|2024-12-12 11:53:30|2787.35|2775.85|2788.28|2776.78|2788.45|2776.95|2787.35|2775.85|29
1734004420000|2024-12-12 11:53:40|2788.25|2776.75|2789.42|2777.92|2789.42|2777.92|2788.23|2776.73|23
1734004430000|2024-12-12 11:53:50|2789.38|2777.88|2788.98|2777.48|2789.45|2777.95|2788.98|2777.48|27
1734004440000|2024-12-12 11:54:00|2789|2777.5|2791.5|2780|2791.57|2780.07|2789|2777.5|30
1734004450000|2024-12-12 11:54:10|2792.26|2780.76|2790.3|2778.8|2792.65|2781.15|2790.25|2778.75|30
1734004460000|2024-12-12 11:54:20|2790.35|2778.85|2791.25|2779.75|2791.45|2779.95|2790.35|2778.85|21
1734004470000|2024-12-12 11:54:30|2791.2|2779.7|2793.49|2781.99|2794.25|2782.75|2791.2|2779.7|27
1734004480000|2024-12-12 11:54:40|2793.48|2781.98|2793.08|2781.58|2793.51|2782.01|2792.45|2780.95|29
1734004490000|2024-12-12 11:54:50|2793.03|2781.53|2793.54|2782.04|2793.54|2782.04|2792.31|2780.81|26
1734004500000|2024-12-12 11:55:00|2793.6|2782.1|2794.25|2782.75|2794.46|2782.96|2793.25|2781.75|28
1734004510000|2024-12-12 11:55:10|2794.2|2782.7|2792.25|2780.75|2794.25|2782.75|2791.45|2779.95|37
1734004520000|2024-12-12 11:55:20|2792.75|2781.25|2792.24|2780.74|2793.15|2781.65|2791.58|2780.08|30
1734004530000|2024-12-12 11:55:30|2792.4|2780.9|2791.69|2780.19|2792.58|2781.08|2791.09|2779.59|34
1734004540000|2024-12-12 11:55:40|2791.6|2780.1|2790.4|2778.9|2792.65|2781.15|2790.4|2778.9|35
1734004550000|2024-12-12 11:55:50|2790.48|2778.98|2791.1|2779.6|2791.25|2779.75|2790.08|2778.58|34
1734004560000|2024-12-12 11:56:00|2791.17|2779.67|2790.1|2778.6|2791.21|2779.71|2789.59|2778.09|32
1734004570000|2024-12-12 11:56:10|2790.13|2778.63|2788.28|2776.78|2790.17|2778.67|2787.1|2775.6|25
1734004580000|2024-12-12 11:56:20|2788.13|2776.63|2786.05|2774.55|2788.15|2776.65|2785.4|2773.9|36
1734004590000|2024-12-12 11:56:30|2786.06|2774.56|2788.25|2776.75|2788.3|2776.8|2785.2|2773.7|33
1734004600000|2024-12-12 11:56:40|2788.23|2776.73|2788.99|2777.49|2789.1|2777.6|2787.27|2775.77|33
1734004610000|2024-12-12 11:56:50|2788.94|2777.44|2788.23|2776.73|2789.71|2778.21|2786.8|2775.3|38
1734004620000|2024-12-12 11:57:00|2788.12|2776.62|2789.37|2777.87|2789.37|2777.87|2787.5|2776|31
1734004630000|2024-12-12 11:57:10|2789.85|2778.35|2789.28|2777.78|2791.03|2779.53|2788.28|2776.78|39
1734004640000|2024-12-12 11:57:20|2789.3|2777.8|2790.43|2778.93|2791.2|2779.7|2789.1|2777.6|24
1734004650000|2024-12-12 11:57:30|2790.45|2778.95|2790.23|2778.73|2790.45|2778.95|2789.6|2778.1|29
1734004660000|2024-12-12 11:57:40|2790.24|2778.74|2789.64|2778.14|2791.25|2779.75|2789.61|2778.11|17
1734004670000|2024-12-12 11:57:50|2789.68|2778.18|2790.25|2778.75|2790.35|2778.85|2789.68|2778.18|15
1734004680000|2024-12-12 11:58:00|2790.55|2779.05|2792.65|2781.15|2793.25|2781.75|2790.55|2779.05|30
1734004690000|2024-12-12 11:58:10|2792.5|2781|2791.33|2779.83|2793.11|2781.61|2791.11|2779.61|35
1734004700000|2024-12-12 11:58:20|2791.28|2779.78|2790.45|2778.95|2791.33|2779.83|2790.3|2778.8|27
1734004710000|2024-12-12 11:58:30|2790.4|2778.9|2791.53|2780.03|2791.56|2780.06|2790.3|2778.8|27
1734004720000|2024-12-12 11:58:40|2791.43|2779.93|2791.45|2779.95|2791.45|2779.95|2791.43|2779.93|2
1734004730000|2024-12-12 11:58:50|2791.37|2779.87|2790.5|2779|2791.37|2779.87|2789.95|2778.45|23
1734004740000|2024-12-12 11:59:00|2790.44|2778.94|2790.25|2778.75|2790.44|2778.94|2790.23|2778.73|9
1734004750000|2024-12-12 11:59:10|2790.2|2778.7|2789.33|2777.83|2790.25|2778.75|2788.36|2776.86|19
1734004760000|2024-12-12 11:59:20|2789.31|2777.81|2787.38|2775.88|2789.31|2777.81|2787.38|2775.88|17
1734004770000|2024-12-12 11:59:30|2787.4|2775.9|2787.52|2776.02|2787.52|2776.02|2787.2|2775.7|21
1734004780000|2024-12-12 11:59:40|2787.49|2775.99|2787.4|2775.9|2788.15|2776.65|2786.35|2774.85|26
1734004790000|2024-12-12 11:59:50|2787.35|2775.85|2790.5|2779|2791.43|2779.93|2787.33|2775.83|33
1734004800000|2024-12-12 12:00:00|2790.25|2778.75|2804.71|2793.21|2804.9|2793.4|2790.25|2778.75|39
1734004810000|2024-12-12 12:00:10|2804.9|2793.4|2808.5|2797|2808.86|2797.36|2804.25|2792.75|33
1734004820000|2024-12-12 12:00:20|2808.25|2796.75|2810|2798.5|2810|2798.5|2806.05|2794.55|37
1734004830000|2024-12-12 12:00:30|2809.75|2798.25|2810.38|2798.88|2810.7|2799.2|2808.35|2796.85|39
1734004840000|2024-12-12 12:00:40|2810.25|2798.75|2811.23|2799.73|2811.23|2799.73|2809.25|2797.75|35
1734004850000|2024-12-12 12:00:50|2811.9|2800.4|2812.5|2801|2812.8|2801.3|2810.3|2798.8|32
1734004860000|2024-12-12 12:01:00|2812.41|2800.91|2814.2|2802.7|2814.75|2803.25|2811.3|2799.8|37
1734004870000|2024-12-12 12:01:10|2813.75|2802.25|2813.49|2801.99|2814.15|2802.65|2812.43|2800.93|33
1734004880000|2024-12-12 12:01:20|2814.25|2802.75|2816.48|2804.98|2816.58|2805.08|2813.7|2802.2|20
1734004890000|2024-12-12 12:01:30|2815.9|2804.4|2820.18|2808.68|2820.19|2808.69|2815.63|2804.13|29
1734004900000|2024-12-12 12:01:40|2819.55|2808.05|2822.8|2811.3|2823.4|2811.9|2819.55|2808.05|32
1734004910000|2024-12-12 12:01:50|2822.25|2810.75|2823.7|2812.2|2824.25|2812.75|2821.69|2810.19|28
1734004920000|2024-12-12 12:02:00|2823.4|2811.9|2823.5|2812|2825.2|2813.7|2822.62|2811.12|36
1734004930000|2024-12-12 12:02:10|2823.38|2811.88|2821.53|2810.03|2823.38|2811.88|2821.2|2809.7|35
1734004940000|2024-12-12 12:02:20|2821.42|2809.92|2821.7|2810.2|2823|2811.5|2821.3|2809.8|33
1734004950000|2024-12-12 12:02:30|2821.8|2810.3|2821.28|2809.78|2822.15|2810.65|2821.28|2809.78|29
1734004960000|2024-12-12 12:02:40|2821.23|2809.73|2817.82|2806.32|2821.53|2810.03|2817.82|2806.32|35
1734004970000|2024-12-12 12:02:50|2817.77|2806.27|2812.54|2801.04|2817.77|2806.27|2812.5|2801|38
1734004980000|2024-12-12 12:03:00|2812.53|2801.03|2812.28|2800.78|2814.6|2803.1|2812.25|2800.75|34
1734004990000|2024-12-12 12:03:10|2812.3|2800.8|2811.63|2800.13|2812.52|2801.02|2811.63|2800.13|23
1734005000000|2024-12-12 12:03:20|2811.7|2800.2|2809.7|2798.2|2811.85|2800.35|2809.54|2798.04|30
1734005010000|2024-12-12 12:03:30|2809.55|2798.05|2805.45|2793.95|2810.55|2799.05|2805.4|2793.9|31
1734005020000|2024-12-12 12:03:40|2805.35|2793.85|2805.15|2793.65|2805.5|2794|2803.8|2792.3|33
1734005030000|2024-12-12 12:03:50|2805.1|2793.6|2805.48|2793.98|2806.31|2794.81|2805.05|2793.55|33
1734005040000|2024-12-12 12:04:00|2805.78|2794.28|2810.35|2798.85|2810.5|2799|2805.78|2794.28|39
1734005050000|2024-12-12 12:04:10|2810|2798.5|2810.57|2799.07|2811.01|2799.51|2808.85|2797.35|32
1734005060000|2024-12-12 12:04:20|2811.05|2799.55|2807.46|2795.96|2812.35|2800.85|2807.35|2795.85|38
1734005070000|2024-12-12 12:04:30|2807.47|2795.97|2808.65|2797.15|2808.9|2797.4|2806.63|2795.13|37
1734005080000|2024-12-12 12:04:40|2808.56|2797.06|2807.25|2795.75|2808.85|2797.35|2806.75|2795.25|33
1734005090000|2024-12-12 12:04:50|2807.71|2796.21|2809.93|2798.43|2810.43|2798.93|2806.2|2794.7|34
1734005100000|2024-12-12 12:05:00|2810.4|2798.9|2808.74|2797.24|2810.4|2798.9|2808.05|2796.55|38
1734005110000|2024-12-12 12:05:10|2808.73|2797.23|2807.1|2795.6|2808.73|2797.23|2806.53|2795.03|37
1734005120000|2024-12-12 12:05:20|2807.09|2795.59|2803.58|2792.08|2807.09|2795.59|2803.58|2792.08|37
1734005130000|2024-12-12 12:05:30|2803.6|2792.1|2806.25|2794.75|2807.1|2795.6|2803.58|2792.08|32
1734005140000|2024-12-12 12:05:40|2806.23|2794.73|2808.55|2797.05|2808.55|2797.05|2806.02|2794.52|33
1734005150000|2024-12-12 12:05:50|2808.2|2796.7|2810.38|2798.88|2810.38|2798.88|2807.85|2796.35|31
1734005160000|2024-12-12 12:06:00|2810.4|2798.9|2812.24|2800.74|2812.24|2800.74|2810.26|2798.76|36
1734005170000|2024-12-12 12:06:10|2812.53|2801.03|2813.25|2801.75|2813.7|2802.2|2811.51|2800.01|38
1734005180000|2024-12-12 12:06:20|2813.2|2801.7|2807.95|2796.45|2813.23|2801.73|2807.95|2796.45|34
1734005190000|2024-12-12 12:06:30|2807.9|2796.4|2807.5|2796|2809.45|2797.95|2807.5|2796|31
1734005200000|2024-12-12 12:06:40|2807.35|2795.85|2807.4|2795.9|2808.37|2796.87|2806.33|2794.83|32
1734005210000|2024-12-12 12:06:50|2807.33|2795.83|2806.3|2794.8|2807.45|2795.95|2805.65|2794.15|32
1734005220000|2024-12-12 12:07:00|2806.25|2794.75|2806.42|2794.92|2807.43|2795.93|2806.2|2794.7|33
1734005230000|2024-12-12 12:07:10|2806.45|2794.95|2805.35|2793.85|2806.45|2794.95|2805.1|2793.6|33
1734005240000|2024-12-12 12:07:20|2805.6|2794.1|2803.45|2791.95|2805.65|2794.15|2802.35|2790.85|31
1734005250000|2024-12-12 12:07:30|2803.5|2792|2802.61|2791.11|2804.4|2792.9|2802.61|2791.11|18
1734005260000|2024-12-12 12:07:40|2802.6|2791.1|2802.6|2791.1|2803.3|2791.8|2801.95|2790.45|25
1734005270000|2024-12-12 12:07:50|2802.54|2791.04|2801.95|2790.45|2803.41|2791.91|2801.5|2790|29
1734005280000|2024-12-12 12:08:00|2802.16|2790.66|2798.3|2786.8|2802.24|2790.74|2798.23|2786.73|32
1734005290000|2024-12-12 12:08:10|2798.2|2786.7|2798.75|2787.25|2799.2|2787.7|2797.6|2786.1|28
1734005300000|2024-12-12 12:08:20|2798.65|2787.15|2797.09|2785.59|2798.65|2787.15|2796.25|2784.75|33
1734005310000|2024-12-12 12:08:30|2797.13|2785.63|2795.25|2783.75|2797.31|2785.81|2793.5|2782|34
1734005320000|2024-12-12 12:08:40|2795.2|2783.7|2792.33|2780.83|2795.46|2783.96|2792.33|2780.83|30
1734005330000|2024-12-12 12:08:50|2792.37|2780.87|2796.81|2785.31|2797.2|2785.7|2792.33|2780.83|39
1734005340000|2024-12-12 12:09:00|2796.75|2785.25|2798.2|2786.7|2799.13|2787.63|2796.72|2785.22|33
1734005350000|2024-12-12 12:09:10|2798.15|2786.65|2800.4|2788.9|2802.6|2791.1|2798.05|2786.55|34
1734005360000|2024-12-12 12:09:20|2800.3|2788.8|2796.35|2784.85|2801.54|2790.04|2796.35|2784.85|35
1734005370000|2024-12-12 12:09:30|2795.55|2784.05|2793.98|2782.48|2795.55|2784.05|2793|2781.5|35
1734005380000|2024-12-12 12:09:40|2794.05|2782.55|2793.69|2782.19|2794.54|2783.04|2793.45|2781.95|37
1734005390000|2024-12-12 12:09:50|2793.65|2782.15|2791.55|2780.05|2794.45|2782.95|2791.38|2779.88|33
1734005400000|2024-12-12 12:10:00|2791.45|2779.95|2787.4|2775.9|2791.45|2779.95|2787.18|2775.68|28
1734005410000|2024-12-12 12:10:10|2787.45|2775.95|2789.3|2777.8|2789.45|2777.95|2786.4|2774.9|36
1734005420000|2024-12-12 12:10:20|2789.35|2777.85|2790.15|2778.65|2790.25|2778.75|2788.75|2777.25|32
1734005430000|2024-12-12 12:10:30|2790|2778.5|2789.04|2777.54|2790|2778.5|2787.25|2775.75|35
1734005440000|2024-12-12 12:10:40|2789.25|2777.75|2788.14|2776.64|2789.25|2777.75|2786.9|2775.4|35
1734005450000|2024-12-12 12:10:50|2788.05|2776.55|2785.5|2774|2788.5|2777|2785.5|2774|25
1734005460000|2024-12-12 12:11:00|2785.35|2773.85|2783.8|2772.3|2785.35|2773.85|2783.32|2771.82|35
1734005470000|2024-12-12 12:11:10|2783.75|2772.25|2788.25|2776.75|2788.25|2776.75|2783.51|2772.01|29
1734005480000|2024-12-12 12:11:20|2788.4|2776.9|2787.15|2775.65|2789.55|2778.05|2787.15|2775.65|32
1734005490000|2024-12-12 12:11:30|2787.3|2775.8|2785.4|2773.9|2787.3|2775.8|2783.49|2771.99|38
1734005500000|2024-12-12 12:11:40|2785.43|2773.93|2786.25|2774.75|2786.3|2774.8|2783.76|2772.26|29
1734005510000|2024-12-12 12:11:50|2785.8|2774.3|2787|2775.5|2787.25|2775.75|2784.15|2772.65|24
1734005520000|2024-12-12 12:12:00|2786.67|2775.17|2790.51|2779.01|2790.9|2779.4|2786.67|2775.17|32
1734005530000|2024-12-12 12:12:10|2790.46|2778.96|2790.71|2779.21|2791.3|2779.8|2788.66|2777.16|34
1734005540000|2024-12-12 12:12:20|2791.15|2779.65|2790.45|2778.95|2792.2|2780.7|2789.42|2777.92|34
1734005550000|2024-12-12 12:12:30|2790.4|2778.9|2789.4|2777.9|2790.4|2778.9|2787.29|2775.79|33
1734005560000|2024-12-12 12:12:40|2789.38|2777.88|2789.49|2777.99|2790.31|2778.81|2789.23|2777.73|30
1734005570000|2024-12-12 12:12:50|2789.48|2777.98|2788.15|2776.65|2789.51|2778.01|2787.07|2775.57|33
1734005580000|2024-12-12 12:13:00|2787.9|2776.4|2786.23|2774.73|2788.15|2776.65|2785.43|2773.93|34
1734005590000|2024-12-12 12:13:10|2786.28|2774.78|2787.29|2775.79|2787.34|2775.84|2786.15|2774.65|26
1734005600000|2024-12-12 12:13:20|2787.52|2776.02|2786.5|2775|2787.54|2776.04|2785.35|2773.85|24
1734005610000|2024-12-12 12:13:30|2786.52|2775.02|2784.11|2772.61|2786.55|2775.05|2784.11|2772.61|23
1734005620000|2024-12-12 12:13:40|2784.18|2772.68|2784.05|2772.55|2784.4|2772.9|2783.28|2771.78|33
1734005630000|2024-12-12 12:13:50|2783.95|2772.45|2782.4|2770.9|2783.95|2772.45|2781.5|2770|31
1734005640000|2024-12-12 12:14:00|2782.45|2770.95|2784.3|2772.8|2786.52|2775.02|2782.4|2770.9|28
1734005650000|2024-12-12 12:14:10|2784.29|2772.79|2783.38|2771.88|2785.3|2773.8|2782.75|2771.25|29
1734005660000|2024-12-12 12:14:20|2783.3|2771.8|2784.43|2772.93|2785.3|2773.8|2783.29|2771.79|31
1734005670000|2024-12-12 12:14:30|2784.38|2772.88|2784.25|2772.75|2784.55|2773.05|2782.76|2771.26|26
1734005680000|2024-12-12 12:14:40|2784.23|2772.73|2782.75|2771.25|2784.35|2772.85|2781.95|2770.45|25
1734005690000|2024-12-12 12:14:50|2781.73|2770.23|2780.35|2768.85|2781.73|2770.23|2780.35|2768.85|32
1734005700000|2024-12-12 12:15:00|2780.15|2768.65|2781.94|2770.44|2783.2|2771.7|2780|2768.5|36
1734005710000|2024-12-12 12:15:10|2781.64|2770.14|2780.56|2769.06|2781.95|2770.45|2780.43|2768.93|31
1734005720000|2024-12-12 12:15:20|2780.61|2769.11|2781.75|2770.25|2781.94|2770.44|2780.05|2768.55|32
1734005730000|2024-12-12 12:15:30|2782|2770.5|2787.95|2776.45|2788.25|2776.75|2781.38|2769.88|35
1734005740000|2024-12-12 12:15:40|2788|2776.5|2788.29|2776.79|2788.85|2777.35|2786.63|2775.13|30
1734005750000|2024-12-12 12:15:50|2788.25|2776.75|2785.43|2773.93|2788.25|2776.75|2785.34|2773.84|32
1734005760000|2024-12-12 12:16:00|2785.39|2773.89|2785.25|2773.75|2786.3|2774.8|2785.2|2773.7|28
1734005770000|2024-12-12 12:16:10|2785.45|2773.95|2786.45|2774.95|2786.45|2774.95|2785.25|2773.75|27
1734005780000|2024-12-12 12:16:20|2786.95|2775.45|2787.65|2776.15|2787.65|2776.15|2786.46|2774.96|25
1734005790000|2024-12-12 12:16:30|2792.9|2781.4|2794.89|2783.39|2796.47|2784.97|2792.9|2781.4|38
1734005800000|2024-12-12 12:16:40|2794.81|2783.31|2797.38|2785.88|2797.6|2786.1|2794.66|2783.16|33
1734005810000|2024-12-12 12:16:50|2797.46|2785.96|2795.45|2783.95|2798.19|2786.69|2795.25|2783.75|32
1734005820000|2024-12-12 12:17:00|2795.52|2784.02|2796.43|2784.93|2797.5|2786|2795.5|2784|31
1734005830000|2024-12-12 12:17:10|2796.34|2784.84|2798.28|2786.78|2798.49|2786.99|2796.3|2784.8|26
1734005840000|2024-12-12 12:17:20|2798.25|2786.75|2796.35|2784.85|2799.2|2787.7|2796.35|2784.85|26
1734005850000|2024-12-12 12:17:30|2796.4|2784.9|2799.22|2787.72|2799.22|2787.72|2796.4|2784.9|27
1734005860000|2024-12-12 12:17:40|2799.25|2787.75|2799.25|2787.75|2799.25|2787.75|2798.35|2786.85|21
1734005870000|2024-12-12 12:17:50|2798.6|2787.1|2798.53|2787.03|2798.6|2787.1|2798.5|2787|3
1734005880000|2024-12-12 12:18:00|2798.35|2786.85|2798.53|2787.03|2800.35|2788.85|2798.29|2786.79|27
1734005890000|2024-12-12 12:18:10|2798.5|2787|2798.45|2786.95|2799.17|2787.67|2798.38|2786.88|30
1734005900000|2024-12-12 12:18:20|2798.44|2786.94|2797.5|2786|2798.55|2787.05|2797.4|2785.9|35
1734005910000|2024-12-12 12:18:30|2797.3|2785.8|2796.28|2784.78|2797.55|2786.05|2795.78|2784.28|27
1734005920000|2024-12-12 12:18:40|2796.6|2785.1|2799.58|2788.08|2800.5|2789|2796.55|2785.05|36
1734005930000|2024-12-12 12:18:50|2799.56|2788.06|2800.35|2788.85|2800.35|2788.85|2799.25|2787.75|24
1734005940000|2024-12-12 12:19:00|2800.31|2788.81|2800.61|2789.11|2801.63|2790.13|2800.23|2788.73|22
1734005950000|2024-12-12 12:19:10|2800.7|2789.2|2800.47|2788.97|2801.65|2790.15|2800.43|2788.93|30
1734005960000|2024-12-12 12:19:20|2800.63|2789.13|2800.3|2788.8|2800.63|2789.13|2799.45|2787.95|22
1734005970000|2024-12-12 12:19:30|2800.25|2788.75|2799.45|2787.95|2800.4|2788.9|2799.45|2787.95|20
1734005980000|2024-12-12 12:19:40|2799.4|2787.9|2799.6|2788.1|2800.25|2788.75|2798.15|2786.65|33
1734005990000|2024-12-12 12:19:50|2799.69|2788.19|2804.63|2793.13|2805.23|2793.73|2799.53|2788.03|36
1734006000000|2024-12-12 12:20:00|2804.64|2793.14|2802.65|2791.15|2806.98|2795.48|2802.65|2791.15|36
1734006010000|2024-12-12 12:20:10|2802.6|2791.1|2802.45|2790.95|2802.78|2791.28|2801.71|2790.21|29
1734006020000|2024-12-12 12:20:20|2802.4|2790.9|2799.35|2787.85|2802.69|2791.19|2799.3|2787.8|32
1734006030000|2024-12-12 12:20:30|2799.25|2787.75|2798.55|2787.05|2799.4|2787.9|2797.48|2785.98|29
1734006040000|2024-12-12 12:20:40|2798.57|2787.07|2797.75|2786.25|2799.14|2787.64|2797.35|2785.85|33
1734006050000|2024-12-12 12:20:50|2797.6|2786.1|2798.55|2787.05|2798.55|2787.05|2796.47|2784.97|32
1734006060000|2024-12-12 12:21:00|2798.5|2787|2800.52|2789.02|2800.8|2789.3|2798.5|2787|33
1734006070000|2024-12-12 12:21:10|2800.4|2788.9|2802.1|2790.6|2802.1|2790.6|2798.53|2787.03|34
1734006080000|2024-12-12 12:21:20|2801.85|2790.35|2802.6|2791.1|2802.63|2791.13|2800.6|2789.1|33
1734006090000|2024-12-12 12:21:30|2802.45|2790.95|2804.4|2792.9|2806.31|2794.81|2802.3|2790.8|32
1734006100000|2024-12-12 12:21:40|2804.35|2792.85|2805.58|2794.08|2806.28|2794.78|2804.25|2792.75|33
1734006110000|2024-12-12 12:21:50|2805.56|2794.06|2802.34|2790.84|2805.65|2794.15|2802.25|2790.75|36
1734006120000|2024-12-12 12:22:00|2802.28|2790.78|2800.3|2788.8|2803|2791.5|2799.5|2788|31
1734006130000|2024-12-12 12:22:10|2800.45|2788.95|2802.2|2790.7|2802.35|2790.85|2800.19|2788.69|30
1734006140000|2024-12-12 12:22:20|2802.05|2790.55|2801.25|2789.75|2802.2|2790.7|2801.05|2789.55|18
1734006150000|2024-12-12 12:22:30|2800.62|2789.12|2799.23|2787.73|2800.62|2789.12|2796.85|2785.35|33
1734006160000|2024-12-12 12:22:40|2799.22|2787.72|2800.4|2788.9|2800.4|2788.9|2799.02|2787.52|28
1734006170000|2024-12-12 12:22:50|2800.35|2788.85|2800.62|2789.12|2802.05|2790.55|2800.3|2788.8|35
1734006180000|2024-12-12 12:23:00|2800.6|2789.1|2800.45|2788.95|2801.42|2789.92|2800.29|2788.79|26
1734006190000|2024-12-12 12:23:10|2800.4|2788.9|2798.81|2787.31|2800.4|2788.9|2798.43|2786.93|30
1734006200000|2024-12-12 12:23:20|2798.42|2786.92|2795.6|2784.1|2798.42|2786.92|2794.58|2783.08|36
1734006210000|2024-12-12 12:23:30|2795.63|2784.13|2799.5|2788|2799.56|2788.06|2795.63|2784.13|30
1734006220000|2024-12-12 12:23:40|2799.45|2787.95|2797.2|2785.7|2799.47|2787.97|2797.08|2785.58|28
1734006230000|2024-12-12 12:23:50|2796.84|2785.34|2796.47|2784.97|2796.84|2785.34|2795.75|2784.25|21
1734006240000|2024-12-12 12:24:00|2796.52|2785.02|2798.23|2786.73|2798.43|2786.93|2796.44|2784.94|28
1734006250000|2024-12-12 12:24:10|2798.13|2786.63|2800.25|2788.75|2800.25|2788.75|2798.13|2786.63|29
1734006260000|2024-12-12 12:24:20|2800.52|2789.02|2801.16|2789.66|2801.56|2790.06|2800.23|2788.73|30
1734006270000|2024-12-12 12:24:30|2801.29|2789.79|2803.1|2791.6|2803.4|2791.9|2801.29|2789.79|28
1734006280000|2024-12-12 12:24:40|2803.12|2791.62|2800.11|2788.61|2803.12|2791.62|2799.48|2787.98|34
1734006290000|2024-12-12 12:24:50|2800.22|2788.72|2796.5|2785|2800.25|2788.75|2796.45|2784.95|33
1734006300000|2024-12-12 12:25:00|2796.4|2784.9|2789.3|2777.8|2796.45|2784.95|2786.95|2775.45|35
1734006310000|2024-12-12 12:25:10|2789.34|2777.84|2786.29|2774.79|2789.45|2777.95|2785.75|2774.25|34
1734006320000|2024-12-12 12:25:20|2787.37|2775.87|2792.2|2780.7|2792.2|2780.7|2786.75|2775.25|35
1734006330000|2024-12-12 12:25:30|2792.23|2780.73|2791.4|2779.9|2793.23|2781.73|2790.6|2779.1|33
1734006340000|2024-12-12 12:25:40|2791.37|2779.87|2785.75|2774.25|2791.55|2780.05|2785.75|2774.25|35
1734006350000|2024-12-12 12:25:50|2785.58|2774.08|2784.3|2772.8|2786.35|2774.85|2784.3|2772.8|29
1734006360000|2024-12-12 12:26:00|2784.49|2772.99|2779.05|2767.55|2784.55|2773.05|2778.88|2767.38|31
1734006370000|2024-12-12 12:26:10|2777.25|2765.75|2772.74|2761.24|2777.25|2765.75|2772.51|2761.01|39
1734006380000|2024-12-12 12:26:20|2773.01|2761.51|2780.45|2768.95|2780.45|2768.95|2771.46|2759.96|38
1734006390000|2024-12-12 12:26:30|2780.73|2769.23|2779.9|2768.4|2782.75|2771.25|2779.9|2768.4|37
1734006400000|2024-12-12 12:26:40|2779.05|2767.55|2779.3|2767.8|2780.3|2768.8|2778.41|2766.91|35
1734006410000|2024-12-12 12:26:50|2779.28|2767.78|2778.91|2767.41|2779.5|2768|2776.75|2765.25|37
1734006420000|2024-12-12 12:27:00|2778.99|2767.49|2782.2|2770.7|2783.23|2771.73|2778.99|2767.49|27
1734006430000|2024-12-12 12:27:10|2781.75|2770.25|2779.95|2768.45|2782.25|2770.75|2778.7|2767.2|34
1734006440000|2024-12-12 12:27:20|2779.6|2768.1|2780.3|2768.8|2780.55|2769.05|2778.54|2767.04|23
1734006450000|2024-12-12 12:27:30|2780.35|2768.85|2778.97|2767.47|2782.5|2771|2778.97|2767.47|16
1734006460000|2024-12-12 12:27:40|2778.54|2767.04|2777.15|2765.65|2778.54|2767.04|2777.05|2765.55|32
1734006470000|2024-12-12 12:27:50|2777.3|2765.8|2778.3|2766.8|2778.35|2766.85|2777.17|2765.67|22
1734006480000|2024-12-12 12:28:00|2778.27|2766.77|2776.85|2765.35|2779.2|2767.7|2776.85|2765.35|27
1734006490000|2024-12-12 12:28:10|2776.4|2764.9|2777.83|2766.33|2778.45|2766.95|2776.25|2764.75|30
1734006500000|2024-12-12 12:28:20|2777.8|2766.3|2777.5|2766|2777.85|2766.35|2777.18|2765.68|31
1734006510000|2024-12-12 12:28:30|2777.25|2765.75|2778.25|2766.75|2778.33|2766.83|2776.6|2765.1|24
1734006520000|2024-12-12 12:28:40|2778.34|2766.84|2777.25|2765.75|2778.34|2766.84|2776.5|2765|23
1734006530000|2024-12-12 12:28:50|2777.21|2765.71|2776.95|2765.45|2777.25|2765.75|2775.33|2763.83|26
1734006540000|2024-12-12 12:29:00|2777.05|2765.55|2779.55|2768.05|2779.55|2768.05|2776.38|2764.88|26
1734006550000|2024-12-12 12:29:10|2779.53|2768.03|2778.15|2766.65|2781.4|2769.9|2778.15|2766.65|19
1734006560000|2024-12-12 12:29:20|2777.75|2766.25|2779.25|2767.75|2779.25|2767.75|2776.9|2765.4|25
1734006570000|2024-12-12 12:29:30|2779.3|2767.8|2779.45|2767.95|2779.6|2768.1|2779.21|2767.71|12
1734006580000|2024-12-12 12:29:40|2779.35|2767.85|2779.1|2767.6|2780.3|2768.8|2779.1|2767.6|20
1734006590000|2024-12-12 12:29:50|2778.9|2767.4|2777.35|2765.85|2779.4|2767.9|2776.45|2764.95|30
1734006600000|2024-12-12 12:30:00|2777.65|2766.15|2779.58|2768.08|2780.85|2769.35|2777.65|2766.15|21
1734006610000|2024-12-12 12:30:10|2779.64|2768.14|2780.55|2769.05|2781.5|2770|2779.64|2768.14|25
1734006620000|2024-12-12 12:30:20|2780.4|2768.9|2780.34|2768.84|2780.45|2768.95|2778.76|2767.26|32
1734006630000|2024-12-12 12:30:30|2780.33|2768.83|2780.42|2768.92|2780.6|2769.1|2780.25|2768.75|19
1734006640000|2024-12-12 12:30:40|2780.38|2768.88|2783.3|2771.8|2783.43|2771.93|2780.33|2768.83|20
1734006650000|2024-12-12 12:30:50|2783.15|2771.65|2781.48|2769.98|2783.15|2771.65|2781.29|2769.79|26
1734006660000|2024-12-12 12:31:00|2781.47|2769.97|2781.01|2769.51|2783.61|2772.11|2781.01|2769.51|36
1734006670000|2024-12-12 12:31:10|2780.61|2769.11|2776.5|2765|2780.61|2769.11|2775.94|2764.44|36
1734006680000|2024-12-12 12:31:20|2776.09|2764.59|2776.26|2764.76|2777.5|2766|2776.07|2764.57|31
1734006690000|2024-12-12 12:31:30|2776.28|2764.78|2777.25|2765.75|2777.45|2765.95|2775.7|2764.2|32
1734006700000|2024-12-12 12:31:40|2777.05|2765.55|2779.5|2768|2779.5|2768|2776.65|2765.15|35
1734006710000|2024-12-12 12:31:50|2779.25|2767.75|2780.7|2769.2|2781.75|2770.25|2779.1|2767.6|29
1734006720000|2024-12-12 12:32:00|2780.1|2768.6|2777.65|2766.15|2780.1|2768.6|2776.25|2764.75|27
1734006730000|2024-12-12 12:32:10|2777.58|2766.08|2779.18|2767.68|2779.2|2767.7|2777.25|2765.75|24
1734006740000|2024-12-12 12:32:20|2779.16|2767.66|2778.25|2766.75|2779.4|2767.9|2778.13|2766.63|31
1734006750000|2024-12-12 12:32:30|2778.29|2766.79|2775.72|2764.22|2778.33|2766.83|2775.72|2764.22|33
1734006760000|2024-12-12 12:32:40|2775.75|2764.25|2779.3|2767.8|2779.8|2768.3|2775.75|2764.25|35
1734006770000|2024-12-12 12:32:50|2779.32|2767.82|2776.45|2764.95|2780.8|2769.3|2776.45|2764.95|30
1734006780000|2024-12-12 12:33:00|2775.25|2763.75|2775.47|2763.97|2775.47|2763.97|2772.13|2760.63|34
1734006790000|2024-12-12 12:33:10|2775.46|2763.96|2776.35|2764.85|2784.39|2772.89|2775.46|2763.96|36
1734006800000|2024-12-12 12:33:20|2776.45|2764.95|2780.68|2769.18|2781.3|2769.8|2775.51|2764.01|36
1734006810000|2024-12-12 12:33:30|2780.48|2768.98|2776.25|2764.75|2780.48|2768.98|2775.75|2764.25|34
1734006820000|2024-12-12 12:33:40|2777.5|2766|2777.73|2766.23|2779.35|2767.85|2777.4|2765.9|38
1734006830000|2024-12-12 12:33:50|2776|2764.5|2777.51|2766.01|2777.71|2766.21|2774.87|2763.37|31
1734006840000|2024-12-12 12:34:00|2777.55|2766.05|2778.95|2767.45|2779.23|2767.73|2777.25|2765.75|30
1734006850000|2024-12-12 12:34:10|2778.85|2767.35|2779.5|2768|2782.5|2771|2778.6|2767.1|34
1734006860000|2024-12-12 12:34:20|2779.4|2767.9|2775.75|2764.25|2779.4|2767.9|2775.48|2763.98|26
1734006870000|2024-12-12 12:34:30|2775.6|2764.1|2774.7|2763.2|2776.2|2764.7|2773.84|2762.34|31
1734006880000|2024-12-12 12:34:40|2774.44|2762.94|2775.69|2764.19|2776.87|2765.37|2774.4|2762.9|36
1734006890000|2024-12-12 12:34:50|2775.61|2764.11|2774.56|2763.06|2776.38|2764.88|2774.56|2763.06|34
1734006900000|2024-12-12 12:35:00|2774.6|2763.1|2773.46|2761.96|2774.6|2763.1|2772.75|2761.25|30
1734006910000|2024-12-12 12:35:10|2773.5|2762|2776.95|2765.45|2777.23|2765.73|2773.5|2762|31
1734006920000|2024-12-12 12:35:20|2777.55|2766.05|2778.33|2766.83|2779.45|2767.95|2777.55|2766.05|36
1734006930000|2024-12-12 12:35:30|2778.35|2766.85|2779.33|2767.83|2779.45|2767.95|2778.25|2766.75|30
1734006940000|2024-12-12 12:35:40|2779.29|2767.79|2780.06|2768.56|2780.48|2768.98|2779.08|2767.58|30
1734006950000|2024-12-12 12:35:50|2780.11|2768.61|2783.42|2771.92|2783.46|2771.96|2780.11|2768.61|18
1734006960000|2024-12-12 12:36:00|2783.45|2771.95|2786.25|2774.75|2786.9|2775.4|2780.35|2768.85|36
1734006970000|2024-12-12 12:36:10|2786.2|2774.7|2787.45|2775.95|2788.6|2777.1|2786.15|2774.65|37
1734006980000|2024-12-12 12:36:20|2786.78|2775.28|2784.5|2773|2786.96|2775.46|2783.41|2771.91|35
1734006990000|2024-12-12 12:36:30|2784.4|2772.9|2785.25|2773.75|2785.73|2774.23|2784.39|2772.89|37
1734007000000|2024-12-12 12:36:40|2785.24|2773.74|2787.38|2775.88|2788.53|2777.03|2785.24|2773.74|39
1734007010000|2024-12-12 12:36:50|2787.23|2775.73|2786.35|2774.85|2787.25|2775.75|2785.81|2774.31|28
1734007020000|2024-12-12 12:37:00|2786.6|2775.1|2786.52|2775.02|2786.69|2775.19|2785.37|2773.87|32
1734007030000|2024-12-12 12:37:10|2786.55|2775.05|2785|2773.5|2787.82|2776.32|2784.58|2773.08|36
1734007040000|2024-12-12 12:37:20|2784.9|2773.4|2786.08|2774.58|2786.35|2774.85|2782.93|2771.43|34
1734007050000|2024-12-12 12:37:30|2786.1|2774.6|2782.08|2770.58|2786.1|2774.6|2781.85|2770.35|40
1734007060000|2024-12-12 12:37:40|2782.1|2770.6|2783|2771.5|2783|2771.5|2781.67|2770.17|32
1734007070000|2024-12-12 12:37:50|2783.45|2771.95|2782.13|2770.63|2784.38|2772.88|2781.68|2770.18|33
1734007080000|2024-12-12 12:38:00|2782.15|2770.65|2783.2|2771.7|2783.2|2771.7|2781.73|2770.23|29
1734007090000|2024-12-12 12:38:10|2783.3|2771.8|2785.6|2774.1|2785.6|2774.1|2783.25|2771.75|19
1734007100000|2024-12-12 12:38:20|2784.5|2773|2780.65|2769.15|2784.5|2773|2780.65|2769.15|13
1734007110000|2024-12-12 12:38:30|2779.85|2768.35|2779.15|2767.65|2780.35|2768.85|2778.7|2767.2|19
1734007120000|2024-12-12 12:38:40|2779.25|2767.75|2780.15|2768.65|2780.2|2768.7|2779.25|2767.75|13
1734007130000|2024-12-12 12:38:50|2780.2|2768.7|2780.8|2769.3|2780.8|2769.3|2779.9|2768.4|17
1734007140000|2024-12-12 12:39:00|2780.65|2769.15|2781.35|2769.85|2781.4|2769.9|2780.1|2768.6|28
1734007150000|2024-12-12 12:39:10|2781.4|2769.9|2781.95|2770.45|2782.2|2770.7|2781.4|2769.9|27
1734007160000|2024-12-12 12:39:20|2782.2|2770.7|2778.2|2766.7|2782.2|2770.7|2777.85|2766.35|21
1734007170000|2024-12-12 12:39:30|2778.4|2766.9|2779.2|2767.7|2779.35|2767.85|2778.25|2766.75|13
1734007180000|2024-12-12 12:39:40|2779|2767.5|2770.25|2758.75|2779|2767.5|2770.25|2758.75|16
1734007190000|2024-12-12 12:39:50|2770.35|2758.85|2773.05|2761.55|2773.05|2761.55|2770.35|2758.85|17
1734007200000|2024-12-12 12:40:00|2772.95|2761.45|2771.1|2759.6|2773.5|2762|2770.4|2758.9|19
1734007210000|2024-12-12 12:40:10|2771.05|2759.55|2770.25|2758.75|2771.05|2759.55|2767.6|2756.1|20
1734007220000|2024-12-12 12:40:20|2771.05|2759.55|2768|2756.5|2771.75|2760.25|2767|2755.5|10
1734007230000|2024-12-12 12:40:30|2768.35|2756.85|2767.05|2755.55|2768.35|2756.85|2767.05|2755.55|4
1734007240000|2024-12-12 12:40:40|2766.55|2755.05|2767.85|2756.35|2768.25|2756.75|2766.55|2755.05|7
1734007250000|2024-12-12 12:40:50|2767.9|2756.4|2768|2756.5|2768.25|2756.75|2767.6|2756.1|10
1734007260000|2024-12-12 12:41:00|2768.35|2756.85|2767.45|2755.95|2769|2757.5|2767.45|2755.95|9
1734007270000|2024-12-12 12:41:10|2767.5|2756|2766.65|2755.15|2767.55|2756.05|2766.6|2755.1|7
1734007280000|2024-12-12 12:41:20|2766.6|2755.1|2766.7|2755.2|2767.25|2755.75|2766.6|2755.1|12
1734007290000|2024-12-12 12:41:30|2766.65|2755.15|2766.7|2755.2|2766.75|2755.25|2766.65|2755.15|11
1734007300000|2024-12-12 12:41:40|2766.65|2755.15|2768|2756.5|2768|2756.5|2766.65|2755.15|9
1734007310000|2024-12-12 12:41:50|2767.5|2756|2765.8|2754.3|2767.5|2756|2765.45|2753.95|17
1734007320000|2024-12-12 12:42:00|2765.9|2754.4|2767.45|2755.95|2768.25|2756.75|2765.75|2754.25|17
1734007330000|2024-12-12 12:42:10|2767.8|2756.3|2767.7|2756.2|2767.85|2756.35|2767.45|2755.95|23
1734007340000|2024-12-12 12:42:20|2767.65|2756.15|2767.3|2755.8|2767.7|2756.2|2766.7|2755.2|15
1734007350000|2024-12-12 12:42:30|2767.25|2755.75|2766.8|2755.3|2767.25|2755.75|2766.8|2755.3|12
1734007360000|2024-12-12 12:42:40|2766.65|2755.15|2767.75|2756.25|2768.25|2756.75|2766.1|2754.6|16
1734007370000|2024-12-12 12:42:50|2767.25|2755.75|2764.5|2753|2767.6|2756.1|2764.5|2753|13
1734007380000|2024-12-12 12:43:00|2764.05|2752.55|2765.1|2753.6|2765.1|2753.6|2763.9|2752.4|8
1734007390000|2024-12-12 12:43:10|2765.2|2753.7|2775.75|2764.25|2776.55|2765.05|2765.2|2753.7|14
1734007400000|2024-12-12 12:43:20|2775.6|2764.1|2777.55|2766.05|2777.95|2766.45|2775.6|2764.1|24
1734007410000|2024-12-12 12:43:30|2778.4|2766.9|2777.35|2765.85|2778.4|2766.9|2774.6|2763.1|21
1734007420000|2024-12-12 12:43:40|2777.4|2765.9|2777.25|2765.75|2777.6|2766.1|2777.25|2765.75|23
1734007430000|2024-12-12 12:43:50|2777.35|2765.85|2778.9|2767.4|2778.9|2767.4|2777.25|2765.75|19
1734007440000|2024-12-12 12:44:00|2779.85|2768.35|2779.85|2768.35|2779.85|2768.35|2779.85|2768.35|1
1734007450000|2024-12-12 12:44:10|2780.15|2768.65|2777.25|2765.75|2780.15|2768.65|2776.7|2765.2|22
1734007460000|2024-12-12 12:44:20|2777.3|2765.8|2776.6|2765.1|2777.3|2765.8|2776.6|2765.1|10
1734007470000|2024-12-12 12:44:30|2776.75|2765.25|2776.6|2765.1|2776.75|2765.25|2776.6|2765.1|3
1734007480000|2024-12-12 12:44:40|2776.05|2764.55|2771.25|2759.75|2776.05|2764.55|2770.9|2759.4|15
1734007490000|2024-12-12 12:44:50|2771.3|2759.8|2771.25|2759.75|2771.3|2759.8|2771.1|2759.6|8
1734007500000|2024-12-12 12:45:00|2771.2|2759.7|2772.4|2760.9|2773.25|2761.75|2771.2|2759.7|13
1734007510000|2024-12-12 12:45:10|2772.5|2761|2773.6|2762.1|2775.2|2763.7|2772.25|2760.75|19
1734007520000|2024-12-12 12:45:20|2773.5|2762|2773.8|2762.3|2773.8|2762.3|2773.5|2762|13
1734007530000|2024-12-12 12:45:30|2774.3|2762.8|2775.1|2763.6|2775.25|2763.75|2773.05|2761.55|25
1734007540000|2024-12-12 12:45:40|2775.15|2763.65|2776.25|2764.75|2776.25|2764.75|2774.95|2763.45|11
1734007550000|2024-12-12 12:45:50|2776.1|2764.6|2774.85|2763.35|2776.15|2764.65|2774.85|2763.35|11
1734007560000|2024-12-12 12:46:00|2774.75|2763.25|2774.25|2762.75|2774.75|2763.25|2773.57|2762.07|17
1734007570000|2024-12-12 12:46:10|2774.05|2762.55|2775.15|2763.65|2775.45|2763.95|2773.95|2762.45|32
1734007580000|2024-12-12 12:46:20|2774.4|2762.9|2773.19|2761.69|2774.4|2762.9|2772.16|2760.66|36
1734007590000|2024-12-12 12:46:30|2773.21|2761.71|2772.31|2760.81|2773.21|2761.71|2771.75|2760.25|28
1734007600000|2024-12-12 12:46:40|2772.28|2760.78|2776.22|2764.72|2776.4|2764.9|2772.28|2760.78|34
1734007610000|2024-12-12 12:46:50|2776.25|2764.75|2779.2|2767.7|2779.2|2767.7|2776.25|2764.75|32
1734007620000|2024-12-12 12:47:00|2779.25|2767.75|2774.21|2762.71|2779.25|2767.75|2774.21|2762.71|23
1734007630000|2024-12-12 12:47:10|2774.73|2763.23|2774.97|2763.47|2775.31|2763.81|2774.17|2762.67|23
1734007640000|2024-12-12 12:47:20|2774.9|2763.4|2774.34|2762.84|2776.38|2764.88|2774.05|2762.55|31
1734007650000|2024-12-12 12:47:30|2774.31|2762.81|2777.42|2765.92|2777.49|2765.99|2774.2|2762.7|32
1734007660000|2024-12-12 12:47:40|2777.43|2765.93|2777.25|2765.75|2777.43|2765.93|2776.45|2764.95|33
1734007670000|2024-12-12 12:47:50|2777.38|2765.88|2775.2|2763.7|2777.54|2766.04|2775.15|2763.65|37
1734007680000|2024-12-12 12:48:00|2775.21|2763.71|2775.21|2763.71|2775.4|2763.9|2774.5|2763|35
1734007690000|2024-12-12 12:48:10|2775.12|2763.62|2772.05|2760.55|2775.23|2763.73|2771.45|2759.95|27
1734007700000|2024-12-12 12:48:20|2772.25|2760.75|2773.19|2761.69|2773.49|2761.99|2772.25|2760.75|29
1734007710000|2024-12-12 12:48:30|2773.35|2761.85|2773.1|2761.6|2774.01|2762.51|2772.96|2761.46|27
1734007720000|2024-12-12 12:48:40|2773.19|2761.69|2769.25|2757.75|2773.19|2761.69|2769.2|2757.7|35
1734007730000|2024-12-12 12:48:50|2768.85|2757.35|2772.84|2761.34|2773.15|2761.65|2768.85|2757.35|37
1734007740000|2024-12-12 12:49:00|2772.85|2761.35|2773.19|2761.69|2773.25|2761.75|2772.46|2760.96|25
1734007750000|2024-12-12 12:49:10|2773.25|2761.75|2774.18|2762.68|2775.25|2763.75|2772.85|2761.35|31
1734007760000|2024-12-12 12:49:20|2774.09|2762.59|2769.95|2758.45|2774.2|2762.7|2768.7|2757.2|35
1734007770000|2024-12-12 12:49:30|2769.86|2758.36|2771.92|2760.42|2771.92|2760.42|2769.8|2758.3|37
1734007780000|2024-12-12 12:49:40|2771.8|2760.3|2773.31|2761.81|2773.34|2761.84|2771.55|2760.05|32
1734007790000|2024-12-12 12:49:50|2773.28|2761.78|2774.96|2763.46|2774.96|2763.46|2772.6|2761.1|29
1734007800000|2024-12-12 12:50:00|2775.01|2763.51|2776.32|2764.82|2776.4|2764.9|2774.52|2763.02|29
1734007810000|2024-12-12 12:50:10|2776.38|2764.88|2777.3|2765.8|2778.45|2766.95|2776.2|2764.7|32
1734007820000|2024-12-12 12:50:20|2777.23|2765.73|2775.28|2763.78|2777.25|2765.75|2775.25|2763.75|32
1734007830000|2024-12-12 12:50:30|2775.25|2763.75|2779.1|2767.6|2779.1|2767.6|2775.25|2763.75|29
1734007840000|2024-12-12 12:50:40|2779.25|2767.75|2778.34|2766.84|2780.2|2768.7|2778.34|2766.84|28
1734007850000|2024-12-12 12:50:50|2778.21|2766.71|2779.2|2767.7|2779.25|2767.75|2777.4|2765.9|33
1734007860000|2024-12-12 12:51:00|2778.85|2767.35|2779.75|2768.25|2779.8|2768.3|2778.2|2766.7|35
1734007870000|2024-12-12 12:51:10|2779.45|2767.95|2782.21|2770.71|2782.25|2770.75|2779.45|2767.95|30
1734007880000|2024-12-12 12:51:20|2782.11|2770.61|2780.23|2768.73|2782.11|2770.61|2779.4|2767.9|34
1734007890000|2024-12-12 12:51:30|2780.25|2768.75|2780.6|2769.1|2780.75|2769.25|2779.95|2768.45|23
1734007900000|2024-12-12 12:51:40|2780.85|2769.35|2778.8|2767.3|2781.28|2769.78|2778.8|2767.3|38
1734007910000|2024-12-12 12:51:50|2777.92|2766.42|2777.99|2766.49|2778.34|2766.84|2777.63|2766.13|33
1734007920000|2024-12-12 12:52:00|2777.52|2766.02|2778.28|2766.78|2779.2|2767.7|2777.52|2766.02|34
1734007930000|2024-12-12 12:52:10|2778.25|2766.75|2775.9|2764.4|2778.25|2766.75|2775.05|2763.55|33
1734007940000|2024-12-12 12:52:20|2776|2764.5|2776.38|2764.88|2777.1|2765.6|2775.37|2763.87|33
1734007950000|2024-12-12 12:52:30|2776.87|2765.37|2774.25|2762.75|2776.87|2765.37|2774.23|2762.73|31
1734007960000|2024-12-12 12:52:40|2774.13|2762.63|2772.21|2760.71|2774.2|2762.7|2771.23|2759.73|35
1734007970000|2024-12-12 12:52:50|2772.15|2760.65|2773.18|2761.68|2773.18|2761.68|2772.15|2760.65|26
1734007980000|2024-12-12 12:53:00|2773.16|2761.66|2773.27|2761.77|2773.28|2761.78|2772.99|2761.49|21
1734007990000|2024-12-12 12:53:10|2773.28|2761.78|2771.3|2759.8|2773.28|2761.78|2771.15|2759.65|28
1734008000000|2024-12-12 12:53:20|2771.23|2759.73|2774.3|2762.8|2774.32|2762.82|2771.12|2759.62|35
1734008010000|2024-12-12 12:53:30|2774.32|2762.82|2776.5|2765|2776.53|2765.03|2774.32|2762.82|33
1734008020000|2024-12-12 12:53:40|2776.45|2764.95|2778.2|2766.7|2778.2|2766.7|2776.15|2764.65|18
1734008030000|2024-12-12 12:53:50|2778.29|2766.79|2783.23|2771.73|2783.23|2771.73|2778.29|2766.79|31
1734008040000|2024-12-12 12:54:00|2783.2|2771.7|2781.49|2769.99|2783.65|2772.15|2780.53|2769.03|28
1734008050000|2024-12-12 12:54:10|2781.4|2769.9|2782.78|2771.28|2784.3|2772.8|2781.25|2769.75|34
1734008060000|2024-12-12 12:54:20|2782.25|2770.75|2783.5|2772|2784.2|2772.7|2781.3|2769.8|30
1734008070000|2024-12-12 12:54:30|2782.37|2770.87|2783.23|2771.73|2783.28|2771.78|2781.45|2769.95|34
1734008080000|2024-12-12 12:54:40|2783.2|2771.7|2780.23|2768.73|2783.2|2771.7|2778.23|2766.73|36
1734008090000|2024-12-12 12:54:50|2779.7|2768.2|2781.45|2769.95|2782.8|2771.3|2778.92|2767.42|37
1734008100000|2024-12-12 12:55:00|2781.34|2769.84|2781.73|2770.23|2782|2770.5|2780.1|2768.6|38
1734008110000|2024-12-12 12:55:10|2780.08|2768.58|2781.6|2770.1|2781.8|2770.3|2779.38|2767.88|34
1734008120000|2024-12-12 12:55:20|2781.65|2770.15|2777.3|2765.8|2782.75|2771.25|2777.3|2765.8|38
1734008130000|2024-12-12 12:55:30|2777.18|2765.68|2779.23|2767.73|2780.4|2768.9|2777.18|2765.68|37
1734008140000|2024-12-12 12:55:40|2779.31|2767.81|2779.38|2767.88|2780.4|2768.9|2779.25|2767.75|26
1734008150000|2024-12-12 12:55:50|2778.2|2766.7|2781.05|2769.55|2781.05|2769.55|2777.19|2765.69|39
1734008160000|2024-12-12 12:56:00|2781.15|2769.65|2778.99|2767.49|2781.25|2769.75|2777.2|2765.7|35
1734008170000|2024-12-12 12:56:10|2778.25|2766.75|2778.45|2766.95|2779.16|2767.66|2777.75|2766.25|38
1734008180000|2024-12-12 12:56:20|2778.25|2766.75|2778.69|2767.19|2778.69|2767.19|2776.18|2764.68|29
1734008190000|2024-12-12 12:56:30|2778.75|2767.25|2781.21|2769.71|2781.21|2769.71|2778.75|2767.25|39
1734008200000|2024-12-12 12:56:40|2781.31|2769.81|2785.1|2773.6|2785.4|2773.9|2780.85|2769.35|36
1734008210000|2024-12-12 12:56:50|2785|2773.5|2784.25|2772.75|2785.35|2773.85|2783.95|2772.45|37
1734008220000|2024-12-12 12:57:00|2784.52|2773.02|2786.17|2774.67|2786.2|2774.7|2784.52|2773.02|31
1734008230000|2024-12-12 12:57:10|2786.14|2774.64|2787.03|2775.53|2788.12|2776.62|2786.1|2774.6|36
1734008240000|2024-12-12 12:57:20|2787.13|2775.63|2789.8|2778.3|2789.95|2778.45|2787.13|2775.63|27
1734008250000|2024-12-12 12:57:30|2789.85|2778.35|2788.05|2776.55|2789.95|2778.45|2786.85|2775.35|34
1734008260000|2024-12-12 12:57:40|2788.01|2776.51|2786.89|2775.39|2788.25|2776.75|2786.35|2774.85|37
1734008270000|2024-12-12 12:57:50|2786.99|2775.49|2786.7|2775.2|2787.23|2775.73|2785.25|2773.75|33
1734008280000|2024-12-12 12:58:00|2786.85|2775.35|2782.06|2770.56|2787.19|2775.69|2782.06|2770.56|36
1734008290000|2024-12-12 12:58:10|2781.51|2770.01|2781|2769.5|2782.93|2771.43|2780.7|2769.2|35
1734008300000|2024-12-12 12:58:20|2781.75|2770.25|2779.62|2768.12|2782.1|2770.6|2779.5|2768|32
1734008310000|2024-12-12 12:58:30|2779.65|2768.15|2780.15|2768.65|2781.05|2769.55|2779.21|2767.71|27
1734008320000|2024-12-12 12:58:40|2780.4|2768.9|2778.45|2766.95|2781.25|2769.75|2778.45|2766.95|24
1734008330000|2024-12-12 12:58:50|2778.75|2767.25|2779|2767.5|2779.05|2767.55|2778.35|2766.85|25
1734008340000|2024-12-12 12:59:00|2779.05|2767.55|2779.9|2768.4|2780.1|2768.6|2778.69|2767.19|32
1734008350000|2024-12-12 12:59:10|2780.34|2768.84|2781.42|2769.92|2782.11|2770.61|2780.34|2768.84|31
1734008360000|2024-12-12 12:59:20|2781.78|2770.28|2780.77|2769.27|2782.37|2770.87|2780.77|2769.27|36
1734008370000|2024-12-12 12:59:30|2780.75|2769.25|2781.53|2770.03|2781.53|2770.03|2780.25|2768.75|33
1734008380000|2024-12-12 12:59:40|2781.68|2770.18|2781.65|2770.15|2782.25|2770.75|2781.33|2769.83|27
1734008390000|2024-12-12 12:59:50|2781.94|2770.44|2782.21|2770.71|2782.25|2770.75|2781.94|2770.44|24
1734008400000|2024-12-12 13:00:00|2781.67|2770.17|2785.02|2773.52|2786.02|2774.52|2781.38|2769.88|33
1734008410000|2024-12-12 13:00:10|2785.22|2773.72|2786.19|2774.69|2786.3|2774.8|2784.83|2773.33|34
1734008420000|2024-12-12 13:00:20|2786.05|2774.55|2785.25|2773.75|2786.25|2774.75|2785.05|2773.55|26
1734008430000|2024-12-12 13:00:30|2785.2|2773.7|2785.18|2773.68|2785.6|2774.1|2785.05|2773.55|29
1734008440000|2024-12-12 13:00:40|2785.2|2773.7|2783.05|2771.55|2785.2|2773.7|2782.28|2770.78|30
1734008450000|2024-12-12 13:00:50|2783.2|2771.7|2785.25|2773.75|2786.1|2774.6|2783.2|2771.7|39
1734008460000|2024-12-12 13:01:00|2785.24|2773.74|2785.11|2773.61|2785.33|2773.83|2784.5|2773|34
1734008470000|2024-12-12 13:01:10|2785.2|2773.7|2788.2|2776.7|2788.25|2776.75|2784.98|2773.48|33
1734008480000|2024-12-12 13:01:20|2788.25|2776.75|2788.32|2776.82|2789.1|2777.6|2787.3|2775.8|30
1734008490000|2024-12-12 13:01:30|2788.55|2777.05|2787.15|2775.65|2788.55|2777.05|2787.15|2775.65|35
1734008500000|2024-12-12 13:01:40|2786.82|2775.32|2785.25|2773.75|2786.82|2775.32|2785.17|2773.67|37
1734008510000|2024-12-12 13:01:50|2785.55|2774.05|2788.1|2776.6|2788.1|2776.6|2785.55|2774.05|12
1734008520000|2024-12-12 13:02:00|2788.4|2776.9|2793.2|2781.7|2793.2|2781.7|2788.4|2776.9|12
1734008530000|2024-12-12 13:02:10|2792.85|2781.35|2794.75|2783.25|2794.75|2783.25|2792.85|2781.35|9
1734008540000|2024-12-12 13:02:20|2794.95|2783.45|2796.45|2784.95|2798.1|2786.6|2794.95|2783.45|17
1734008550000|2024-12-12 13:02:30|2796.6|2785.1|2801.2|2789.7|2801.2|2789.7|2796.35|2784.85|18
1734008560000|2024-12-12 13:02:40|2801.85|2790.35|2802|2790.5|2802|2790.5|2801.85|2790.35|3
1734008570000|2024-12-12 13:02:50|2802.45|2790.95|2803.1|2791.6|2803.1|2791.6|2802.25|2790.75|7
1734008580000|2024-12-12 13:03:00|2802.75|2791.25|2802.25|2790.75|2802.75|2791.25|2801.85|2790.35|6
1734008590000|2024-12-12 13:03:10|2801.9|2790.4|2798.4|2786.9|2801.9|2790.4|2798.4|2786.9|13
1734008600000|2024-12-12 13:03:20|2798.15|2786.65|2791.25|2779.75|2798.15|2786.65|2791.25|2779.75|20
1734008610000|2024-12-12 13:03:30|2791.05|2779.55|2793.25|2781.75|2794.25|2782.75|2790.55|2779.05|19
1734008620000|2024-12-12 13:03:40|2792.75|2781.25|2795.25|2783.75|2795.5|2784|2792.25|2780.75|14
1734008630000|2024-12-12 13:03:50|2795.9|2784.4|2798.65|2787.15|2798.65|2787.15|2795.9|2784.4|10
1734008640000|2024-12-12 13:04:00|2799.25|2787.75|2796.35|2784.85|2799.9|2788.4|2796.35|2784.85|13
1734008650000|2024-12-12 13:04:10|2796.5|2785|2795.6|2784.1|2797.15|2785.65|2793.95|2782.45|17
1734008660000|2024-12-12 13:04:20|2796.1|2784.6|2795.85|2784.35|2798.25|2786.75|2795.75|2784.25|14
1734008670000|2024-12-12 13:04:30|2795.35|2783.85|2797.4|2785.9|2797.55|2786.05|2794.25|2782.75|25
1734008680000|2024-12-12 13:04:40|2797.35|2785.85|2795.25|2783.75|2797.35|2785.85|2795.25|2783.75|17
1734008690000|2024-12-12 13:04:50|2795.5|2784|2798.1|2786.6|2798.1|2786.6|2795.5|2784|12
1734008700000|2024-12-12 13:05:00|2798.5|2787|2802.5|2791|2802.5|2791|2798.45|2786.95|21
1734008710000|2024-12-12 13:05:10|2802.05|2790.55|2803.75|2792.25|2803.75|2792.25|2801.45|2789.95|15
1734008720000|2024-12-12 13:05:20|2803.55|2792.05|2804.1|2792.6|2804.1|2792.6|2803.3|2791.8|8
1734008730000|2024-12-12 13:05:30|2804.55|2793.05|2810.7|2799.2|2810.7|2799.2|2804.55|2793.05|18
1734008740000|2024-12-12 13:05:40|2811.2|2799.7|2813.45|2801.95|2813.55|2802.05|2810.7|2799.2|12
1734008750000|2024-12-12 13:05:50|2812.65|2801.15|2811.85|2800.35|2812.65|2801.15|2809.35|2797.85|26
1734008760000|2024-12-12 13:06:00|2811.9|2800.4|2808.8|2797.3|2813.65|2802.15|2808.6|2797.1|20
1734008770000|2024-12-12 13:06:10|2808.85|2797.35|2807.4|2795.9|2809.15|2797.65|2807.35|2795.85|21
1734008780000|2024-12-12 13:06:20|2807.95|2796.45|2805.6|2794.1|2807.95|2796.45|2804.4|2792.9|22
1734008790000|2024-12-12 13:06:30|2805.8|2794.3|2807.05|2795.55|2807.05|2795.55|2805.5|2794|9
1734008800000|2024-12-12 13:06:40|2806.45|2794.95|2809.9|2798.4|2809.9|2798.4|2806|2794.5|29
1734008810000|2024-12-12 13:06:50|2809.8|2798.3|2808.25|2796.75|2810.35|2798.85|2808.25|2796.75|13
1734008820000|2024-12-12 13:07:00|2808.6|2797.1|2808.25|2796.75|2809.3|2797.8|2808.25|2796.75|16
1734008830000|2024-12-12 13:07:10|2808.3|2796.8|2809.9|2798.4|2811.15|2799.65|2808.3|2796.8|18
1734008840000|2024-12-12 13:07:20|2810.15|2798.65|2809.75|2798.25|2811.05|2799.55|2809.75|2798.25|5
1734008850000|2024-12-12 13:07:30|2808.85|2797.35|2806.2|2794.7|2808.85|2797.35|2806.2|2794.7|7
1734008860000|2024-12-12 13:07:40|2805.9|2794.4|2802.9|2791.4|2805.9|2794.4|2802.85|2791.35|22
1734008870000|2024-12-12 13:07:50|2802.81|2791.31|2802.25|2790.75|2802.81|2791.31|2799.83|2788.33|39
1734008880000|2024-12-12 13:08:00|2802.75|2791.25|2801.25|2789.75|2802.75|2791.25|2799.4|2787.9|35
1734008890000|2024-12-12 13:08:10|2801.75|2790.25|2802.15|2790.65|2803.05|2791.55|2800.15|2788.65|38
1734008900000|2024-12-12 13:08:20|2802.04|2790.54|2799.21|2787.71|2802.68|2791.18|2799|2787.5|39
1734008910000|2024-12-12 13:08:30|2799.05|2787.55|2801.85|2790.35|2801.85|2790.35|2799.05|2787.55|37
1734008920000|2024-12-12 13:08:40|2801.68|2790.18|2805.45|2793.95|2805.45|2793.95|2801.65|2790.15|35
1734008930000|2024-12-12 13:08:50|2805.43|2793.93|2806.85|2795.35|2806.95|2795.45|2804.86|2793.36|33
1734008940000|2024-12-12 13:09:00|2806.3|2794.8|2804.03|2792.53|2806.3|2794.8|2803.1|2791.6|38
1734008950000|2024-12-12 13:09:10|2804.11|2792.61|2805.25|2793.75|2806.15|2794.65|2804.11|2792.61|35
1734008960000|2024-12-12 13:09:20|2805.15|2793.65|2804.37|2792.87|2805.25|2793.75|2804|2792.5|29
1734008970000|2024-12-12 13:09:30|2804.35|2792.85|2800.7|2789.2|2804.35|2792.85|2800.7|2789.2|29
1734008980000|2024-12-12 13:09:40|2800.78|2789.28|2805.17|2793.67|2805.25|2793.75|2800.65|2789.15|33
1734008990000|2024-12-12 13:09:50|2805|2793.5|2804.25|2792.75|2805.22|2793.72|2803.5|2792|30
1734009000000|2024-12-12 13:10:00|2804|2792.5|2798.45|2786.95|2804.1|2792.6|2798.4|2786.9|34
1734009010000|2024-12-12 13:10:10|2798.43|2786.93|2796.3|2784.8|2799.94|2788.44|2796.3|2784.8|34
1734009020000|2024-12-12 13:10:20|2796.2|2784.7|2798.41|2786.91|2798.41|2786.91|2796.08|2784.58|35
1734009030000|2024-12-12 13:10:30|2799.01|2787.51|2797.6|2786.1|2799.34|2787.84|2797.6|2786.1|35
1734009040000|2024-12-12 13:10:40|2797.79|2786.29|2798.18|2786.68|2798.42|2786.92|2797.21|2785.71|27
1734009050000|2024-12-12 13:10:50|2798.19|2786.69|2797.4|2785.9|2799.28|2787.78|2797.4|2785.9|37
1734009060000|2024-12-12 13:11:00|2797.25|2785.75|2796.15|2784.65|2797.5|2786|2796.1|2784.6|28
1734009070000|2024-12-12 13:11:10|2796.2|2784.7|2788.25|2776.75|2796.2|2784.7|2788.25|2776.75|36
1734009080000|2024-12-12 13:11:20|2788.2|2776.7|2787.55|2776.05|2788.2|2776.7|2786.19|2774.69|32
1734009090000|2024-12-12 13:11:30|2788.45|2776.95|2787.28|2775.78|2789.2|2777.7|2786.25|2774.75|28
1734009100000|2024-12-12 13:11:40|2787.3|2775.8|2788.23|2776.73|2788.4|2776.9|2786.99|2775.49|35
1734009110000|2024-12-12 13:11:50|2788.34|2776.84|2788.22|2776.72|2788.34|2776.84|2787.9|2776.4|34
1734009120000|2024-12-12 13:12:00|2788.06|2776.56|2783.43|2771.93|2788.08|2776.58|2783.18|2771.68|37
1734009130000|2024-12-12 13:12:10|2784.19|2772.69|2783.09|2771.59|2784.43|2772.93|2783.04|2771.54|33
1734009140000|2024-12-12 13:12:20|2782.95|2771.45|2780.71|2769.21|2783.55|2772.05|2780.71|2769.21|34
1734009150000|2024-12-12 13:12:30|2780.05|2768.55|2782|2770.5|2783.2|2771.7|2780.05|2768.55|38
1734009160000|2024-12-12 13:12:40|2781.95|2770.45|2781.5|2770|2782.8|2771.3|2781.24|2769.74|37
1734009170000|2024-12-12 13:12:50|2781.45|2769.95|2782.3|2770.8|2782.55|2771.05|2781.1|2769.6|34
1734009180000|2024-12-12 13:13:00|2782.1|2770.6|2783.95|2772.45|2784.1|2772.6|2782.1|2770.6|21
1734009190000|2024-12-12 13:13:10|2784.1|2772.6|2784.7|2773.2|2785.1|2773.6|2783.45|2771.95|14
1734009200000|2024-12-12 13:13:20|2784.95|2773.45|2786.05|2774.55|2786.15|2774.65|2784.7|2773.2|16
1734009210000|2024-12-12 13:13:30|2786.45|2774.95|2786.7|2775.2|2788.25|2776.75|2786.45|2774.95|22
1734009220000|2024-12-12 13:13:40|2786.5|2775|2787.25|2775.75|2787.3|2775.8|2784.55|2773.05|19
1734009230000|2024-12-12 13:13:50|2787.65|2776.15|2787.25|2775.75|2787.65|2776.15|2787.25|2775.75|19
1734009240000|2024-12-12 13:14:00|2787.3|2775.8|2786.25|2774.75|2787.45|2775.95|2785.75|2774.25|23
1734009250000|2024-12-12 13:14:10|2785.95|2774.45|2785.75|2774.25|2786.25|2774.75|2784.4|2772.9|20
1734009260000|2024-12-12 13:14:20|2785.8|2774.3|2784.55|2773.05|2786|2774.5|2784.55|2773.05|24
1734009270000|2024-12-12 13:14:30|2784.15|2772.65|2785.25|2773.75|2785.4|2773.9|2784.15|2772.65|7
1734009280000|2024-12-12 13:14:40|2785.6|2774.1|2785.4|2773.9|2785.65|2774.15|2785.35|2773.85|18
1734009290000|2024-12-12 13:14:50|2785.25|2773.75|2785.05|2773.55|2785.53|2774.03|2784.85|2773.35|24
1734009300000|2024-12-12 13:15:00|2784.42|2772.92|2784.69|2773.19|2785.34|2773.84|2782.79|2771.29|35
1734009310000|2024-12-12 13:15:10|2784.38|2772.88|2785.67|2774.17|2785.68|2774.18|2784.18|2772.68|35
1734009320000|2024-12-12 13:15:20|2785.62|2774.12|2789.47|2777.97|2790.43|2778.93|2785.62|2774.12|40
1734009330000|2024-12-12 13:15:30|2789.36|2777.86|2793.23|2781.73|2793.74|2782.24|2789.36|2777.86|37
1734009340000|2024-12-12 13:15:40|2793.13|2781.63|2791.79|2780.29|2793.13|2781.63|2791.57|2780.07|35
1734009350000|2024-12-12 13:15:50|2791.8|2780.3|2794.26|2782.76|2795.52|2784.02|2791.79|2780.29|34
1734009360000|2024-12-12 13:16:00|2794.2|2782.7|2793.43|2781.93|2794.53|2783.03|2793.43|2781.93|34
1734009370000|2024-12-12 13:16:10|2794.14|2782.64|2794.3|2782.8|2795.62|2784.12|2794.14|2782.64|36
1734009380000|2024-12-12 13:16:20|2794.44|2782.94|2795.65|2784.15|2795.74|2784.24|2794.28|2782.78|38
1734009390000|2024-12-12 13:16:30|2796.09|2784.59|2796.3|2784.8|2798.75|2787.25|2795.64|2784.14|38
1734009400000|2024-12-12 13:16:40|2796.32|2784.82|2796.11|2784.61|2796.93|2785.43|2796.11|2784.61|33
1734009410000|2024-12-12 13:16:50|2795.97|2784.47|2795.9|2784.4|2796.07|2784.57|2795.11|2783.61|37
1734009420000|2024-12-12 13:17:00|2795.86|2784.36|2796.88|2785.38|2796.96|2785.46|2795.86|2784.36|35
1734009430000|2024-12-12 13:17:10|2796.89|2785.39|2804.06|2792.56|2805.33|2793.83|2796.89|2785.39|35
1734009440000|2024-12-12 13:17:20|2804.1|2792.6|2805.29|2793.79|2805.34|2793.84|2803.22|2791.72|37
1734009450000|2024-12-12 13:17:30|2805.27|2793.77|2806.42|2794.92|2806.42|2794.92|2804.34|2792.84|36
1734009460000|2024-12-12 13:17:40|2806.91|2795.41|2805.25|2793.75|2806.91|2795.41|2805.2|2793.7|31
1734009470000|2024-12-12 13:17:50|2805.4|2793.9|2808.31|2796.81|2808.31|2796.81|2805.14|2793.64|36
1734009480000|2024-12-12 13:18:00|2808.42|2796.92|2801.84|2790.34|2808.42|2796.92|2800.84|2789.34|35
1734009490000|2024-12-12 13:18:10|2802.49|2790.99|2804|2792.5|2804|2792.5|2800.71|2789.21|36
1734009500000|2024-12-12 13:18:20|2803.67|2792.17|2804.24|2792.74|2804.63|2793.13|2803.24|2791.74|39
1734009510000|2024-12-12 13:18:30|2804.2|2792.7|2804.26|2792.76|2804.43|2792.93|2801.83|2790.33|40
1734009520000|2024-12-12 13:18:40|2804.24|2792.74|2803.27|2791.77|2804.52|2793.02|2803.24|2791.74|38
1734009530000|2024-12-12 13:18:50|2803.24|2791.74|2805.43|2793.93|2805.43|2793.93|2802.44|2790.94|39
1734009540000|2024-12-12 13:19:00|2805.62|2794.12|2807.75|2796.25|2808.2|2796.7|2805.26|2793.76|38
1734009550000|2024-12-12 13:19:10|2808.09|2796.59|2803.39|2791.89|2808.09|2796.59|2801.35|2789.85|39
1734009560000|2024-12-12 13:19:20|2803.46|2791.96|2807.76|2796.26|2807.76|2796.26|2803.24|2791.74|35
1734009570000|2024-12-12 13:19:30|2807.46|2795.96|2810.46|2798.96|2810.65|2799.15|2807.46|2795.96|30
1734009580000|2024-12-12 13:19:40|2810.6|2799.1|2811.5|2800|2813.48|2801.98|2810.6|2799.1|36
1734009590000|2024-12-12 13:19:50|2811.52|2800.02|2814.67|2803.17|2814.79|2803.29|2811.49|2799.99|37
1734009600000|2024-12-12 13:20:00|2814.51|2803.01|2814.91|2803.41|2814.91|2803.41|2813.35|2801.85|37
1734009610000|2024-12-12 13:20:10|2814.88|2803.38|2813.24|2801.74|2814.95|2803.45|2813.18|2801.68|31
1734009620000|2024-12-12 13:20:20|2813.34|2801.84|2813.89|2802.39|2815.35|2803.85|2813.23|2801.73|37
1734009630000|2024-12-12 13:20:30|2813.7|2802.2|2812.16|2800.66|2813.7|2802.2|2810.16|2798.66|37
1734009640000|2024-12-12 13:20:40|2812.14|2800.64|2811.93|2800.43|2812.28|2800.78|2810.19|2798.69|39
1734009650000|2024-12-12 13:20:50|2811.99|2800.49|2812.72|2801.22|2812.75|2801.25|2810.13|2798.63|39
1734009660000|2024-12-12 13:21:00|2812.61|2801.11|2810.76|2799.26|2812.82|2801.32|2808.08|2796.58|37
1734009670000|2024-12-12 13:21:10|2810.86|2799.36|2814.67|2803.17|2814.87|2803.37|2810.86|2799.36|37
1734009680000|2024-12-12 13:21:20|2814.69|2803.19|2814.34|2802.84|2815.25|2803.75|2814.08|2802.58|37
1734009690000|2024-12-12 13:21:30|2814.54|2803.04|2817.24|2805.74|2817.67|2806.17|2814.47|2802.97|38
1734009700000|2024-12-12 13:21:40|2817.43|2805.93|2817.53|2806.03|2818.8|2807.3|2816.29|2804.79|40
1734009710000|2024-12-12 13:21:50|2817.39|2805.89|2818|2806.5|2818|2806.5|2816.93|2805.43|39
1734009720000|2024-12-12 13:22:00|2818.42|2806.92|2818.61|2807.11|2819.63|2808.13|2816.29|2804.79|39
1734009730000|2024-12-12 13:22:10|2818.6|2807.1|2816|2804.5|2818.6|2807.1|2816|2804.5|35
1734009740000|2024-12-12 13:22:20|2815.81|2804.31|2816.28|2804.78|2817.05|2805.55|2815.81|2804.31|36
1734009750000|2024-12-12 13:22:30|2816.36|2804.86|2817.81|2806.31|2817.81|2806.31|2815.95|2804.45|39
1734009760000|2024-12-12 13:22:40|2817.74|2806.24|2820.35|2808.85|2820.35|2808.85|2817.59|2806.09|34
1734009770000|2024-12-12 13:22:50|2820.25|2808.75|2818.35|2806.85|2821.25|2809.75|2818.35|2806.85|37
1734009780000|2024-12-12 13:23:00|2818.7|2807.2|2820.05|2808.55|2820.14|2808.64|2818.5|2807|36
1734009790000|2024-12-12 13:23:10|2820.15|2808.65|2820.55|2809.05|2823.35|2811.85|2819.65|2808.15|35
1734009800000|2024-12-12 13:23:20|2820.6|2809.1|2817.95|2806.45|2821.1|2809.6|2817.95|2806.45|38
1734009810000|2024-12-12 13:23:30|2818.05|2806.55|2817.01|2805.51|2820.15|2808.65|2816.9|2805.4|40
1734009820000|2024-12-12 13:23:40|2817.03|2805.53|2817.2|2805.7|2817.34|2805.84|2815.6|2804.1|38
1734009830000|2024-12-12 13:23:50|2817.7|2806.2|2814.4|2802.9|2817.92|2806.42|2812.35|2800.85|34
1734009840000|2024-12-12 13:24:00|2814.25|2802.75|2814.23|2802.73|2814.55|2803.05|2813.45|2801.95|35
1734009850000|2024-12-12 13:24:10|2814.25|2802.75|2814.3|2802.8|2814.35|2802.85|2813.2|2801.7|29
1734009860000|2024-12-12 13:24:20|2814.34|2802.84|2810.4|2798.9|2815.15|2803.65|2809.25|2797.75|36
1734009870000|2024-12-12 13:24:30|2811.4|2799.9|2812.05|2800.55|2812.05|2800.55|2809.35|2797.85|35
1734009880000|2024-12-12 13:24:40|2812.1|2800.6|2805.32|2793.82|2812.1|2800.6|2804.85|2793.35|31
1734009890000|2024-12-12 13:24:50|2805.34|2793.84|2804.2|2792.7|2805.34|2793.84|2802.5|2791|38
1734009900000|2024-12-12 13:25:00|2804.23|2792.73|2806.8|2795.3|2806.8|2795.3|2803.78|2792.28|38
1734009910000|2024-12-12 13:25:10|2806.75|2795.25|2809.05|2797.55|2809.85|2798.35|2806.25|2794.75|37
1734009920000|2024-12-12 13:25:20|2809.25|2797.75|2808.48|2796.98|2810.2|2798.7|2808.2|2796.7|38
1734009930000|2024-12-12 13:25:30|2808.56|2797.06|2805.3|2793.8|2808.56|2797.06|2804.94|2793.44|37
1734009940000|2024-12-12 13:25:40|2805.25|2793.75|2804.28|2792.78|2806.1|2794.6|2803.9|2792.4|38
1734009950000|2024-12-12 13:25:50|2804.14|2792.64|2805.9|2794.4|2806.48|2794.98|2804.14|2792.64|37
1734009960000|2024-12-12 13:26:00|2805.85|2794.35|2806.85|2795.35|2806.85|2795.35|2804.8|2793.3|39
1734009970000|2024-12-12 13:26:10|2806.8|2795.3|2810.5|2799|2811.55|2800.05|2806.79|2795.29|39
1734009980000|2024-12-12 13:26:20|2810.4|2798.9|2808.15|2796.65|2811.8|2800.3|2808.15|2796.65|40
1734009990000|2024-12-12 13:26:30|2808.13|2796.63|2806.9|2795.4|2808.35|2796.85|2805.25|2793.75|37
1734010000000|2024-12-12 13:26:40|2807.2|2795.7|2805.31|2793.81|2807.5|2796|2804.2|2792.7|39
1734010010000|2024-12-12 13:26:50|2805.55|2794.05|2805.85|2794.35|2806.41|2794.91|2805.24|2793.74|33
1734010020000|2024-12-12 13:27:00|2805.6|2794.1|2806.2|2794.7|2806.55|2795.05|2805.6|2794.1|35
1734010030000|2024-12-12 13:27:10|2806.1|2794.6|2807|2795.5|2808.33|2796.83|2805.95|2794.45|39
1734010040000|2024-12-12 13:27:20|2807.25|2795.75|2806.05|2794.55|2807.35|2795.85|2805.6|2794.1|37
1734010050000|2024-12-12 13:27:30|2805.85|2794.35|2806.46|2794.96|2807.12|2795.62|2805.2|2793.7|36
1734010060000|2024-12-12 13:27:40|2806.42|2794.92|2805.7|2794.2|2807|2795.5|2805.55|2794.05|30
1734010070000|2024-12-12 13:27:50|2805.75|2794.25|2805.65|2794.15|2806.95|2795.45|2805.4|2793.9|29
1734010080000|2024-12-12 13:28:00|2805.59|2794.09|2802.7|2791.2|2807.2|2795.7|2802.25|2790.75|37
1734010090000|2024-12-12 13:28:10|2802.6|2791.1|2804.99|2793.49|2805.75|2794.25|2802.34|2790.84|37
1734010100000|2024-12-12 13:28:20|2805.06|2793.56|2803.79|2792.29|2805.1|2793.6|2802.54|2791.04|39
1734010110000|2024-12-12 13:28:30|2804.31|2792.81|2802.05|2790.55|2804.6|2793.1|2801.95|2790.45|36
1734010120000|2024-12-12 13:28:40|2802.02|2790.52|2800.23|2788.73|2802.02|2790.52|2799.42|2787.92|35
1734010130000|2024-12-12 13:28:50|2800.05|2788.55|2801.62|2790.12|2801.62|2790.12|2800.05|2788.55|38
1734010140000|2024-12-12 13:29:00|2801.65|2790.15|2804.25|2792.75|2804.35|2792.85|2801.65|2790.15|30
1734010150000|2024-12-12 13:29:10|2804.31|2792.81|2807.25|2795.75|2807.75|2796.25|2804.25|2792.75|39
1734010160000|2024-12-12 13:29:20|2807.6|2796.1|2810.45|2798.95|2810.98|2799.48|2807.15|2795.65|34
1734010170000|2024-12-12 13:29:30|2810.4|2798.9|2808.33|2796.83|2812.2|2800.7|2808.3|2796.8|38
1734010180000|2024-12-12 13:29:40|2808.25|2796.75|2809.5|2798|2809.68|2798.18|2808.25|2796.75|24
1734010190000|2024-12-12 13:29:50|2809.4|2797.9|2809.38|2797.88|2810.6|2799.1|2809.18|2797.68|33
1734010200000|2024-12-12 13:30:00|2809.29|2797.79|2811.73|2800.23|2813.54|2802.04|2809.2|2797.7|40
1734010210000|2024-12-12 13:30:10|2811.95|2800.45|2811.01|2799.51|2813.3|2801.8|2808.76|2797.26|40
1734010220000|2024-12-12 13:30:20|2811.15|2799.65|2817.72|2806.22|2818.15|2806.65|2810.87|2799.37|38
1734010230000|2024-12-12 13:30:30|2817.63|2806.13|2819.84|2808.34|2820.68|2809.18|2815.22|2803.72|40
1734010240000|2024-12-12 13:30:40|2819.01|2807.51|2811.25|2799.75|2819.39|2807.89|2811.25|2799.75|38
1734010250000|2024-12-12 13:30:50|2811.32|2799.82|2813.7|2802.2|2813.8|2802.3|2810.13|2798.63|40
1734010260000|2024-12-12 13:31:00|2813.5|2802|2810.15|2798.65|2815.3|2803.8|2810.15|2798.65|37
1734010270000|2024-12-12 13:31:10|2809.65|2798.15|2805.3|2793.8|2810.43|2798.93|2805.3|2793.8|40
1734010280000|2024-12-12 13:31:20|2805.25|2793.75|2804.08|2792.58|2806.75|2795.25|2803.25|2791.75|35
1734010290000|2024-12-12 13:31:30|2803.94|2792.44|2799|2787.5|2804.77|2793.27|2799|2787.5|36
1734010300000|2024-12-12 13:31:40|2798.41|2786.91|2794.55|2783.05|2798.41|2786.91|2794|2782.5|36
1734010310000|2024-12-12 13:31:50|2794.85|2783.35|2792.25|2780.75|2797.28|2785.78|2792.25|2780.75|37
1734010320000|2024-12-12 13:32:00|2791.52|2780.02|2778|2766.5|2791.52|2780.02|2778|2766.5|39
1734010330000|2024-12-12 13:32:10|2777.75|2766.25|2760.45|2748.95|2777.75|2766.25|2759.67|2748.17|40
1734010340000|2024-12-12 13:32:20|2759.68|2748.18|2754.89|2743.39|2761.33|2749.83|2754.86|2743.36|39
1734010350000|2024-12-12 13:32:30|2754.93|2743.43|2773.2|2761.7|2773.2|2761.7|2754.93|2743.43|38
1734010360000|2024-12-12 13:32:40|2771.92|2760.42|2770.82|2759.32|2771.92|2760.42|2767|2755.5|40
1734010370000|2024-12-12 13:32:50|2769.95|2758.45|2780.15|2768.65|2780.15|2768.65|2769.95|2758.45|38
1734010380000|2024-12-12 13:33:00|2780.1|2768.6|2783.88|2772.38|2786.3|2774.8|2780.05|2768.55|39
1734010390000|2024-12-12 13:33:10|2784.23|2772.73|2778.6|2767.1|2784.45|2772.95|2777.35|2765.85|40
1734010400000|2024-12-12 13:33:20|2778.1|2766.6|2771.5|2760|2778.59|2767.09|2771.5|2760|40
1734010410000|2024-12-12 13:33:30|2771.1|2759.6|2764.3|2752.8|2775.2|2763.7|2764.25|2752.75|39
1734010420000|2024-12-12 13:33:40|2765.61|2754.11|2774.35|2762.85|2774.6|2763.1|2765.61|2754.11|39
1734010430000|2024-12-12 13:33:50|2774.9|2763.4|2774|2762.5|2776.66|2765.16|2773.08|2761.58|37
1734010440000|2024-12-12 13:34:00|2773.43|2761.93|2767.56|2756.06|2776.2|2764.7|2762.25|2750.75|40
1734010450000|2024-12-12 13:34:10|2767.73|2756.23|2768.73|2757.23|2772.54|2761.04|2767.72|2756.22|40
1734010460000|2024-12-12 13:34:20|2768.69|2757.19|2771.2|2759.7|2771.2|2759.7|2760.58|2749.08|40
1734010470000|2024-12-12 13:34:30|2772.08|2760.58|2772.2|2760.7|2776.91|2765.41|2772.08|2760.58|38
1734010480000|2024-12-12 13:34:40|2772.1|2760.6|2779.56|2768.06|2779.69|2768.19|2771.6|2760.1|37
1734010490000|2024-12-12 13:34:50|2779.55|2768.05|2785.32|2773.82|2785.32|2773.82|2778.85|2767.35|35
1734010500000|2024-12-12 13:35:00|2785.17|2773.67|2780.13|2768.63|2785.41|2773.91|2779.17|2767.67|40
1734010510000|2024-12-12 13:35:10|2780.15|2768.65|2779.43|2767.93|2782.17|2770.67|2777.85|2766.35|40
1734010520000|2024-12-12 13:35:20|2779.3|2767.8|2778.45|2766.95|2780.8|2769.3|2776.64|2765.14|39
1734010530000|2024-12-12 13:35:30|2778.2|2766.7|2781.84|2770.34|2782.49|2770.99|2777.69|2766.19|38
1734010540000|2024-12-12 13:35:40|2780.98|2769.48|2779.35|2767.85|2783.65|2772.15|2777.9|2766.4|40
1734010550000|2024-12-12 13:35:50|2779|2767.5|2771.7|2760.2|2779|2767.5|2771.7|2760.2|40
1734010560000|2024-12-12 13:36:00|2771.4|2759.9|2774.8|2763.3|2775.5|2764|2766.9|2755.4|40
1734010570000|2024-12-12 13:36:10|2774.9|2763.4|2779.9|2768.4|2782.42|2770.92|2774.9|2763.4|39
1734010580000|2024-12-12 13:36:20|2778.77|2767.27|2782.12|2770.62|2782.28|2770.78|2777.7|2766.2|39
1734010590000|2024-12-12 13:36:30|2782.05|2770.55|2770.73|2759.23|2782.05|2770.55|2770.73|2759.23|39
1734010600000|2024-12-12 13:36:40|2770.32|2758.82|2771.9|2760.4|2772.1|2760.6|2764.98|2753.48|40
1734010610000|2024-12-12 13:36:50|2771.12|2759.62|2776.17|2764.67|2776.8|2765.3|2769.45|2757.95|39
1734010620000|2024-12-12 13:37:00|2774.69|2763.19|2758.8|2747.3|2774.69|2763.19|2758.8|2747.3|40
1734010630000|2024-12-12 13:37:10|2758.35|2746.85|2752.8|2741.3|2760.6|2749.1|2748.92|2737.42|38
1734010640000|2024-12-12 13:37:20|2752.18|2740.68|2771.12|2759.62|2772.63|2761.13|2752.18|2740.68|39
1734010650000|2024-12-12 13:37:30|2771.28|2759.78|2767.65|2756.15|2772.55|2761.05|2767|2755.5|40
1734010660000|2024-12-12 13:37:40|2766.45|2754.95|2770.79|2759.29|2778.65|2767.15|2766.2|2754.7|39
1734010670000|2024-12-12 13:37:50|2770.77|2759.27|2766.88|2755.38|2770.88|2759.38|2766.88|2755.38|39
1734010680000|2024-12-12 13:38:00|2767.05|2755.55|2765.9|2754.4|2771.75|2760.25|2765.9|2754.4|39
1734010690000|2024-12-12 13:38:10|2765.8|2754.3|2759.25|2747.75|2765.87|2754.37|2759.25|2747.75|40
1734010700000|2024-12-12 13:38:20|2759.45|2747.95|2760.19|2748.69|2762|2750.5|2753.05|2741.55|40
1734010710000|2024-12-12 13:38:30|2760.34|2748.84|2764.7|2753.2|2767.65|2756.15|2760.17|2748.67|40
1734010720000|2024-12-12 13:38:40|2765.04|2753.54|2766.75|2755.25|2768.64|2757.14|2765|2753.5|38
1734010730000|2024-12-12 13:38:50|2767.65|2756.15|2762.9|2751.4|2771.3|2759.8|2762.67|2751.17|39
1734010740000|2024-12-12 13:39:00|2763.4|2751.9|2766.78|2755.28|2767.53|2756.03|2762.73|2751.23|40
1734010750000|2024-12-12 13:39:10|2766.63|2755.13|2765.35|2753.85|2766.63|2755.13|2762.55|2751.05|38
1734010760000|2024-12-12 13:39:20|2765.44|2753.94|2764.4|2752.9|2771.8|2760.3|2763.68|2752.18|40
1734010770000|2024-12-12 13:39:30|2763.81|2752.31|2764.84|2753.34|2766.75|2755.25|2763.35|2751.85|38
1734010780000|2024-12-12 13:39:40|2764.75|2753.25|2774.6|2763.1|2775.25|2763.75|2764.75|2753.25|40
1734010790000|2024-12-12 13:39:50|2774.64|2763.14|2782.79|2771.29|2784.25|2772.75|2774.4|2762.9|39
1734010800000|2024-12-12 13:40:00|2781.85|2770.35|2770.75|2759.25|2782.61|2771.11|2770.3|2758.8|38
1734010810000|2024-12-12 13:40:10|2770.6|2759.1|2770.54|2759.04|2776.15|2764.65|2770.45|2758.95|40
1734010820000|2024-12-12 13:40:20|2769.8|2758.3|2770.07|2758.57|2771.28|2759.78|2767.1|2755.6|40
1734010830000|2024-12-12 13:40:30|2770.23|2758.73|2768.05|2756.55|2770.55|2759.05|2765.45|2753.95|39
1734010840000|2024-12-12 13:40:40|2768.25|2756.75|2764.78|2753.28|2773.75|2762.25|2764.25|2752.75|39
1734010850000|2024-12-12 13:40:50|2764.28|2752.78|2767.25|2755.75|2769.48|2757.98|2764.27|2752.77|40
1734010860000|2024-12-12 13:41:00|2766.9|2755.4|2769.32|2757.82|2770.08|2758.58|2766.56|2755.06|37
1734010870000|2024-12-12 13:41:10|2769.89|2758.39|2776.6|2765.1|2777.12|2765.62|2769.8|2758.3|36
1734010880000|2024-12-12 13:41:20|2777.03|2765.53|2775.25|2763.75|2780.95|2769.45|2775.25|2763.75|35
1734010890000|2024-12-12 13:41:30|2774.75|2763.25|2770.75|2759.25|2774.75|2763.25|2770.75|2759.25|36
1734010900000|2024-12-12 13:41:40|2771.25|2759.75|2777.98|2766.48|2779.25|2767.75|2771.2|2759.7|36
1734010910000|2024-12-12 13:41:50|2777.97|2766.47|2775.35|2763.85|2780.25|2768.75|2774.75|2763.25|37
1734010920000|2024-12-12 13:42:00|2775.25|2763.75|2772.75|2761.25|2775.55|2764.05|2770.1|2758.6|39
1734010930000|2024-12-12 13:42:10|2772.3|2760.8|2773.66|2762.16|2773.75|2762.25|2770.9|2759.4|35
1734010940000|2024-12-12 13:42:20|2772.95|2761.45|2772.25|2760.75|2777.4|2765.9|2772.14|2760.64|40
1734010950000|2024-12-12 13:42:30|2772.13|2760.63|2776.55|2765.05|2776.55|2765.05|2771.2|2759.7|36
1734010960000|2024-12-12 13:42:40|2776.46|2764.96|2777.63|2766.13|2777.9|2766.4|2776.1|2764.6|37
1734010970000|2024-12-12 13:42:50|2777.43|2765.93|2781.36|2769.86|2781.36|2769.86|2776|2764.5|38
1734010980000|2024-12-12 13:43:00|2781.37|2769.87|2780|2768.5|2786.05|2774.55|2779.3|2767.8|39
1734010990000|2024-12-12 13:43:10|2780.19|2768.69|2779.08|2767.58|2781.6|2770.1|2778.35|2766.85|36
1734011000000|2024-12-12 13:43:20|2778.85|2767.35|2778.4|2766.9|2780.55|2769.05|2775.25|2763.75|40
1734011010000|2024-12-12 13:43:30|2779.16|2767.66|2775.06|2763.56|2786.65|2775.15|2775.06|2763.56|40
1734011020000|2024-12-12 13:43:40|2775.65|2764.15|2773.75|2762.25|2776.38|2764.88|2772.35|2760.85|37
1734011030000|2024-12-12 13:43:50|2773.25|2761.75|2770.23|2758.73|2775.13|2763.63|2769.75|2758.25|36
1734011040000|2024-12-12 13:44:00|2769.55|2758.05|2773.5|2762|2773.57|2762.07|2769.55|2758.05|35
1734011050000|2024-12-12 13:44:10|2773.4|2761.9|2775.25|2763.75|2775.25|2763.75|2771.8|2760.3|37
1734011060000|2024-12-12 13:44:20|2774.9|2763.4|2770.04|2758.54|2775.5|2764|2769.7|2758.2|36
1734011070000|2024-12-12 13:44:30|2769.95|2758.45|2772.25|2760.75|2773.03|2761.53|2769.95|2758.45|34
1734011080000|2024-12-12 13:44:40|2772.2|2760.7|2770.8|2759.3|2772.2|2760.7|2768.08|2756.58|39
1734011090000|2024-12-12 13:44:50|2770.87|2759.37|2774.57|2763.07|2774.57|2763.07|2770.87|2759.37|36
1734011100000|2024-12-12 13:45:00|2774|2762.5|2775.61|2764.11|2776.75|2765.25|2773.54|2762.04|40
1734011110000|2024-12-12 13:45:10|2776.31|2764.81|2776.75|2765.25|2778.4|2766.9|2774.8|2763.3|35
1734011120000|2024-12-12 13:45:20|2777.4|2765.9|2782.96|2771.46|2783.4|2771.9|2777.1|2765.6|37
1734011130000|2024-12-12 13:45:30|2782.4|2770.9|2782.1|2770.6|2786.65|2775.15|2781.58|2770.08|39
1734011140000|2024-12-12 13:45:40|2782.05|2770.55|2786.55|2775.05|2788.25|2776.75|2781.35|2769.85|38
1734011150000|2024-12-12 13:45:50|2786.37|2774.87|2780.57|2769.07|2787.69|2776.19|2777.98|2766.48|39
1734011160000|2024-12-12 13:46:00|2779.98|2768.48|2781.28|2769.78|2782.58|2771.08|2778.56|2767.06|38
1734011170000|2024-12-12 13:46:10|2780.95|2769.45|2772.9|2761.4|2781.05|2769.55|2772.9|2761.4|35
1734011180000|2024-12-12 13:46:20|2772.82|2761.32|2769.74|2758.24|2774.48|2762.98|2768.8|2757.3|37
1734011190000|2024-12-12 13:46:30|2769.5|2758|2768.33|2756.83|2773.09|2761.59|2768.33|2756.83|38
1734011200000|2024-12-12 13:46:40|2768.25|2756.75|2766.35|2754.85|2772.48|2760.98|2766.35|2754.85|37
1734011210000|2024-12-12 13:46:50|2766.9|2755.4|2766.24|2754.74|2767.4|2755.9|2764.1|2752.6|37
1734011220000|2024-12-12 13:47:00|2766.2|2754.7|2763.9|2752.4|2766.2|2754.7|2759.9|2748.4|38
1734011230000|2024-12-12 13:47:10|2764.02|2752.52|2763.4|2751.9|2764.8|2753.3|2760.93|2749.43|40
1734011240000|2024-12-12 13:47:20|2763.85|2752.35|2762.25|2750.75|2766.35|2754.85|2762.25|2750.75|38
1734011250000|2024-12-12 13:47:30|2762.52|2751.02|2756.38|2744.88|2765.45|2753.95|2756.38|2744.88|38
1734011260000|2024-12-12 13:47:40|2756.4|2744.9|2756.5|2745|2760.35|2748.85|2756.4|2744.9|38
1734011270000|2024-12-12 13:47:50|2756.85|2745.35|2760.3|2748.8|2762.82|2751.32|2756.85|2745.35|38
1734011280000|2024-12-12 13:48:00|2759.8|2748.3|2754.35|2742.85|2761.4|2749.9|2753.88|2742.38|38
1734011290000|2024-12-12 13:48:10|2754.72|2743.22|2753.56|2742.06|2757.93|2746.43|2753.56|2742.06|40
1734011300000|2024-12-12 13:48:20|2753.6|2742.1|2751.45|2739.95|2753.75|2742.25|2751.45|2739.95|37
1734011310000|2024-12-12 13:48:30|2751.6|2740.1|2752.32|2740.82|2755|2743.5|2751.6|2740.1|39
1734011320000|2024-12-12 13:48:40|2752.25|2740.75|2754.76|2743.26|2754.9|2743.4|2751.6|2740.1|38
1734011330000|2024-12-12 13:48:50|2754.5|2743|2745.21|2733.71|2756.1|2744.6|2743.31|2731.81|39
1734011340000|2024-12-12 13:49:00|2745.31|2733.81|2740.5|2729|2745.31|2733.81|2740.5|2729|37
1734011350000|2024-12-12 13:49:10|2739.95|2728.45|2745.1|2733.6|2747.55|2736.05|2739.95|2728.45|36
1734011360000|2024-12-12 13:49:20|2745.15|2733.65|2746.8|2735.3|2749.56|2738.06|2744.2|2732.7|38
1734011370000|2024-12-12 13:49:30|2746.85|2735.35|2746.2|2734.7|2750.55|2739.05|2746.15|2734.65|37
1734011380000|2024-12-12 13:49:40|2746.75|2735.25|2747.49|2735.99|2749.43|2737.93|2746.7|2735.2|38
1734011390000|2024-12-12 13:49:50|2747.45|2735.95|2754.37|2742.87|2754.37|2742.87|2747.45|2735.95|38
1734011400000|2024-12-12 13:50:00|2754.26|2742.76|2763.42|2751.92|2763.6|2752.1|2754.26|2742.76|38
1734011410000|2024-12-12 13:50:10|2762.33|2750.83|2761.8|2750.3|2765.25|2753.75|2759.23|2747.73|39
1734011420000|2024-12-12 13:50:20|2761.38|2749.88|2768|2756.5|2768.53|2757.03|2760.85|2749.35|38
1734011430000|2024-12-12 13:50:30|2767.95|2756.45|2764.13|2752.63|2768|2756.5|2764|2752.5|37
1734011440000|2024-12-12 13:50:40|2764.44|2752.94|2770.45|2758.95|2770.45|2758.95|2764.25|2752.75|35
1734011450000|2024-12-12 13:50:50|2770.52|2759.02|2767.49|2755.99|2770.8|2759.3|2767.1|2755.6|35
1734011460000|2024-12-12 13:51:00|2767.22|2755.72|2764.22|2752.72|2768.46|2756.96|2763.74|2752.24|38
1734011470000|2024-12-12 13:51:10|2764.85|2753.35|2766.72|2755.22|2767.93|2756.43|2764.45|2752.95|38
1734011480000|2024-12-12 13:51:20|2766.73|2755.23|2764.63|2753.13|2768.23|2756.73|2764.63|2753.13|37
1734011490000|2024-12-12 13:51:30|2764.55|2753.05|2766.8|2755.3|2767.55|2756.05|2764.4|2752.9|37
1734011500000|2024-12-12 13:51:40|2766.75|2755.25|2762.34|2750.84|2768.31|2756.81|2761.85|2750.35|35
1734011510000|2024-12-12 13:51:50|2762.25|2750.75|2763.35|2751.85|2764.68|2753.18|2762.25|2750.75|37
1734011520000|2024-12-12 13:52:00|2762.8|2751.3|2760.43|2748.93|2762.8|2751.3|2759.55|2748.05|36
1734011530000|2024-12-12 13:52:10|2760.84|2749.34|2764.79|2753.29|2764.79|2753.29|2760.43|2748.93|37
1734011540000|2024-12-12 13:52:20|2764.4|2752.9|2762.35|2750.85|2765.34|2753.84|2760.55|2749.05|37
1734011550000|2024-12-12 13:52:30|2762.55|2751.05|2760.65|2749.15|2763.95|2752.45|2760.3|2748.8|36
1734011560000|2024-12-12 13:52:40|2760.71|2749.21|2762.85|2751.35|2763.55|2752.05|2759.25|2747.75|39
1734011570000|2024-12-12 13:52:50|2762.87|2751.37|2767.6|2756.1|2768.9|2757.4|2761.97|2750.47|38
1734011580000|2024-12-12 13:53:00|2767.18|2755.68|2773.5|2762|2775.2|2763.7|2767.13|2755.63|35
1734011590000|2024-12-12 13:53:10|2773.65|2762.15|2768.25|2756.75|2773.65|2762.15|2767.4|2755.9|37
1734011600000|2024-12-12 13:53:20|2767.9|2756.4|2767.25|2755.75|2769.35|2757.85|2766.55|2755.05|35
1734011610000|2024-12-12 13:53:30|2767.35|2755.85|2776.1|2764.6|2776.1|2764.6|2767.25|2755.75|38
1734011620000|2024-12-12 13:53:40|2776.28|2764.78|2773.29|2761.79|2777.91|2766.41|2772.9|2761.4|36
1734011630000|2024-12-12 13:53:50|2773.6|2762.1|2773.4|2761.9|2773.6|2762.1|2772.28|2760.78|38
1734011640000|2024-12-12 13:54:00|2773.5|2762|2772.58|2761.08|2773.6|2762.1|2771.05|2759.55|39
1734011650000|2024-12-12 13:54:10|2772.84|2761.34|2776.5|2765|2776.5|2765|2771.6|2760.1|40
1734011660000|2024-12-12 13:54:20|2776.4|2764.9|2773.5|2762|2776.6|2765.1|2772.98|2761.48|38
1734011670000|2024-12-12 13:54:30|2773.52|2762.02|2772.8|2761.3|2774.37|2762.87|2772.29|2760.79|37
1734011680000|2024-12-12 13:54:40|2773.28|2761.78|2772.28|2760.78|2773.28|2761.78|2769.5|2758|34
1734011690000|2024-12-12 13:54:50|2771.88|2760.38|2769.32|2757.82|2772.38|2760.88|2768.8|2757.3|38
1734011700000|2024-12-12 13:55:00|2769|2757.5|2770.3|2758.8|2771.55|2760.05|2767.3|2755.8|38
1734011710000|2024-12-12 13:55:10|2769.65|2758.15|2774.25|2762.75|2774.25|2762.75|2769.65|2758.15|35
1734011720000|2024-12-12 13:55:20|2774.6|2763.1|2779.25|2767.75|2779.4|2767.9|2774.6|2763.1|37
1734011730000|2024-12-12 13:55:30|2779.05|2767.55|2778.38|2766.88|2779.05|2767.55|2775.98|2764.48|38
1734011740000|2024-12-12 13:55:40|2777.84|2766.34|2778.75|2767.25|2779.75|2768.25|2776.88|2765.38|36
1734011750000|2024-12-12 13:55:50|2778.9|2767.4|2780.4|2768.9|2782.11|2770.61|2778.2|2766.7|35
1734011760000|2024-12-12 13:56:00|2779.55|2768.05|2781.55|2770.05|2782.64|2771.14|2779.55|2768.05|38
1734011770000|2024-12-12 13:56:10|2781.79|2770.29|2789.35|2777.85|2790.8|2779.3|2781.79|2770.29|35
1734011780000|2024-12-12 13:56:20|2789.75|2778.25|2793.8|2782.3|2796.34|2784.84|2788.3|2776.8|39
1734011790000|2024-12-12 13:56:30|2794.38|2782.88|2795.78|2784.28|2798.62|2787.12|2794.1|2782.6|39
1734011800000|2024-12-12 13:56:40|2795.81|2784.31|2789.38|2777.88|2796.23|2784.73|2788.7|2777.2|37
1734011810000|2024-12-12 13:56:50|2788.86|2777.36|2788.25|2776.75|2789.85|2778.35|2787.25|2775.75|31
1734011820000|2024-12-12 13:57:00|2788.31|2776.81|2795.46|2783.96|2795.46|2783.96|2786.75|2775.25|36
1734011830000|2024-12-12 13:57:10|2795.65|2784.15|2793.03|2781.53|2797.5|2786|2792.86|2781.36|38
1734011840000|2024-12-12 13:57:20|2793.22|2781.72|2795.75|2784.25|2796.78|2785.28|2792.3|2780.8|37
1734011850000|2024-12-12 13:57:30|2795.8|2784.3|2794.84|2783.34|2797.47|2785.97|2794.45|2782.95|40
1734011860000|2024-12-12 13:57:40|2795.2|2783.7|2790.3|2778.8|2796.22|2784.72|2790.3|2778.8|39
1734011870000|2024-12-12 13:57:50|2789.85|2778.35|2789.03|2777.53|2790.04|2778.54|2787|2775.5|32
1734011880000|2024-12-12 13:58:00|2789|2777.5|2792|2780.5|2792.28|2780.78|2788.85|2777.35|38
1734011890000|2024-12-12 13:58:10|2791.2|2779.7|2789.99|2778.49|2791.6|2780.1|2788.16|2776.66|39
1734011900000|2024-12-12 13:58:20|2790.3|2778.8|2790.4|2778.9|2791.25|2779.75|2787.35|2775.85|34
1734011910000|2024-12-12 13:58:30|2790.23|2778.73|2790.88|2779.38|2791.45|2779.95|2788.35|2776.85|36
1734011920000|2024-12-12 13:58:40|2790.85|2779.35|2787.95|2776.45|2790.98|2779.48|2786.6|2775.1|40
1734011930000|2024-12-12 13:58:50|2787.96|2776.46|2788.85|2777.35|2790.34|2778.84|2787.96|2776.46|38
1734011940000|2024-12-12 13:59:00|2788.84|2777.34|2787.57|2776.07|2789.55|2778.05|2787.57|2776.07|39
1734011950000|2024-12-12 13:59:10|2786.6|2775.1|2787.41|2775.91|2788.4|2776.9|2785.45|2773.95|38
1734011960000|2024-12-12 13:59:20|2787.24|2775.74|2785.02|2773.52|2789.3|2777.8|2784.8|2773.3|36
1734011970000|2024-12-12 13:59:30|2785.24|2773.74|2790.28|2778.78|2790.28|2778.78|2785.24|2773.74|36
1734011980000|2024-12-12 13:59:40|2789.45|2777.95|2793.75|2782.25|2793.75|2782.25|2789.45|2777.95|40
1734011990000|2024-12-12 13:59:50|2794.1|2782.6|2793.23|2781.73|2794.42|2782.92|2792.6|2781.1|36
1734012000000|2024-12-12 14:00:00|2793.31|2781.81|2788.81|2777.31|2793.38|2781.88|2788.81|2777.31|40
1734012010000|2024-12-12 14:00:10|2788.75|2777.25|2792.95|2781.45|2793.2|2781.7|2786.45|2774.95|37
1734012020000|2024-12-12 14:00:20|2792.36|2780.86|2792.15|2780.65|2792.85|2781.35|2789.5|2778|39
1734012030000|2024-12-12 14:00:30|2792.11|2780.61|2785.4|2773.9|2792.21|2780.71|2785.19|2773.69|33
1734012040000|2024-12-12 14:00:40|2785.51|2774.01|2786.5|2775|2789.11|2777.61|2785.51|2774.01|38
1734012050000|2024-12-12 14:00:50|2785.98|2774.48|2781.46|2769.96|2787.28|2775.78|2781.35|2769.85|40
1734012060000|2024-12-12 14:01:00|2781.8|2770.3|2780.34|2768.84|2784.15|2772.65|2778.89|2767.39|38
1734012070000|2024-12-12 14:01:10|2779.8|2768.3|2779.57|2768.07|2785.5|2774|2779.57|2768.07|37
1734012080000|2024-12-12 14:01:20|2778.98|2767.48|2778.21|2766.71|2779.25|2767.75|2777.5|2766|34
1734012090000|2024-12-12 14:01:30|2778.23|2766.73|2773.15|2761.65|2780.35|2768.85|2773.15|2761.65|39
1734012100000|2024-12-12 14:01:40|2774.05|2762.55|2773.57|2762.07|2775.53|2764.03|2772.28|2760.78|36
1734012110000|2024-12-12 14:01:50|2773.25|2761.75|2770.91|2759.41|2773.25|2761.75|2769.75|2758.25|38
1734012120000|2024-12-12 14:02:00|2770.95|2759.45|2774.9|2763.4|2775.15|2763.65|2770.95|2759.45|38
1734012130000|2024-12-12 14:02:10|2774.51|2763.01|2772.15|2760.65|2775.54|2764.04|2771.8|2760.3|40
1734012140000|2024-12-12 14:02:20|2772.58|2761.08|2774|2762.5|2774.11|2762.61|2771.25|2759.75|39
1734012150000|2024-12-12 14:02:30|2774.23|2762.73|2776.31|2764.81|2777.15|2765.65|2773.45|2761.95|39
1734012160000|2024-12-12 14:02:40|2776.28|2764.78|2782.45|2770.95|2783.28|2771.78|2776.1|2764.6|37
1734012170000|2024-12-12 14:02:50|2782.3|2770.8|2786.75|2775.25|2787.3|2775.8|2782.3|2770.8|38
1734012180000|2024-12-12 14:03:00|2786.66|2775.16|2783.53|2772.03|2786.66|2775.16|2783.53|2772.03|38
1734012190000|2024-12-12 14:03:10|2783.56|2772.06|2784.06|2772.56|2785.11|2773.61|2782.35|2770.85|38
1734012200000|2024-12-12 14:03:20|2784.12|2772.62|2784.19|2772.69|2784.9|2773.4|2783.1|2771.6|40
1734012210000|2024-12-12 14:03:30|2784.23|2772.73|2791.65|2780.15|2791.65|2780.15|2784.15|2772.65|38
1734012220000|2024-12-12 14:03:40|2791.82|2780.32|2786.94|2775.44|2791.82|2780.32|2786.9|2775.4|37
1734012230000|2024-12-12 14:03:50|2787.25|2775.75|2779.95|2768.45|2787.25|2775.75|2779.95|2768.45|36
1734012240000|2024-12-12 14:04:00|2778.93|2767.43|2778.96|2767.46|2779.9|2768.4|2776.25|2764.75|37
1734012250000|2024-12-12 14:04:10|2778.85|2767.35|2766.25|2754.75|2779.3|2767.8|2766.25|2754.75|40
1734012260000|2024-12-12 14:04:20|2765.3|2753.8|2766.23|2754.73|2766.55|2755.05|2764.3|2752.8|34
1734012270000|2024-12-12 14:04:30|2765.9|2754.4|2770.71|2759.21|2771.15|2759.65|2765.55|2754.05|35
1734012280000|2024-12-12 14:04:40|2770.25|2758.75|2774.2|2762.7|2774.2|2762.7|2769.6|2758.1|38
1734012290000|2024-12-12 14:04:50|2773.89|2762.39|2769.6|2758.1|2773.89|2762.39|2769.6|2758.1|36
1734012300000|2024-12-12 14:05:00|2769.32|2757.82|2763.63|2752.13|2769.32|2757.82|2761.75|2750.25|39
1734012310000|2024-12-12 14:05:10|2762.97|2751.47|2761.5|2750|2765.23|2753.73|2761.48|2749.98|39
1734012320000|2024-12-12 14:05:20|2761.8|2750.3|2764.28|2752.78|2766.5|2755|2761.8|2750.3|38
1734012330000|2024-12-12 14:05:30|2764.55|2753.05|2760.03|2748.53|2764.55|2753.05|2759.6|2748.1|36
1734012340000|2024-12-12 14:05:40|2760.3|2748.8|2760.56|2749.06|2760.8|2749.3|2757.94|2746.44|36
1734012350000|2024-12-12 14:05:50|2760.64|2749.14|2763.7|2752.2|2764.63|2753.13|2760.3|2748.8|35
1734012360000|2024-12-12 14:06:00|2763.54|2752.04|2767.26|2755.76|2767.26|2755.76|2762.85|2751.35|38
1734012370000|2024-12-12 14:06:10|2766.85|2755.35|2768.45|2756.95|2769.87|2758.37|2766.67|2755.17|37
1734012380000|2024-12-12 14:06:20|2768.43|2756.93|2769|2757.5|2771.3|2759.8|2767.87|2756.37|35
1734012390000|2024-12-12 14:06:30|2768.8|2757.3|2768.15|2756.65|2770.55|2759.05|2767.8|2756.3|38
1734012400000|2024-12-12 14:06:40|2767.65|2756.15|2768.23|2756.73|2768.33|2756.83|2766.15|2754.65|33
1734012410000|2024-12-12 14:06:50|2768.21|2756.71|2769.59|2758.09|2770.4|2758.9|2767.15|2755.65|38
1734012420000|2024-12-12 14:07:00|2769.45|2757.95|2774.5|2763|2774.5|2763|2769.25|2757.75|35
1734012430000|2024-12-12 14:07:10|2773.75|2762.25|2772.2|2760.7|2775.05|2763.55|2770.85|2759.35|35
1734012440000|2024-12-12 14:07:20|2772.3|2760.8|2770.45|2758.95|2772.4|2760.9|2767.55|2756.05|37
1734012450000|2024-12-12 14:07:30|2771.25|2759.75|2773.47|2761.97|2773.47|2761.97|2769.2|2757.7|37
1734012460000|2024-12-12 14:07:40|2773.3|2761.8|2774.25|2762.75|2775.15|2763.65|2771.28|2759.78|32
1734012470000|2024-12-12 14:07:50|2774.2|2762.7|2775.25|2763.75|2775.34|2763.84|2773.45|2761.95|30
1734012480000|2024-12-12 14:08:00|2775.23|2763.73|2779.35|2767.85|2779.35|2767.85|2775.23|2763.73|30
1734012490000|2024-12-12 14:08:10|2779.5|2768|2776.23|2764.73|2780.35|2768.85|2775.6|2764.1|33
1734012500000|2024-12-12 14:08:20|2776.5|2765|2780.25|2768.75|2780.55|2769.05|2776.5|2765|36
1734012510000|2024-12-12 14:08:30|2780.1|2768.6|2781.31|2769.81|2781.8|2770.3|2778.47|2766.97|35
1734012520000|2024-12-12 14:08:40|2781.34|2769.84|2779.28|2767.78|2781.97|2770.47|2779.28|2767.78|34
1734012530000|2024-12-12 14:08:50|2779.31|2767.81|2780.47|2768.97|2781.93|2770.43|2779.2|2767.7|38
1734012540000|2024-12-12 14:09:00|2780.5|2769|2784.85|2773.35|2784.85|2773.35|2780.47|2768.97|33
1734012550000|2024-12-12 14:09:10|2785.2|2773.7|2784.28|2772.78|2786.68|2775.18|2784.28|2772.78|34
1734012560000|2024-12-12 14:09:20|2784.25|2772.75|2789.15|2777.65|2789.15|2777.65|2784.25|2772.75|34
1734012570000|2024-12-12 14:09:30|2789.5|2778|2792.35|2780.85|2793.25|2781.75|2789.34|2777.84|32
1734012580000|2024-12-12 14:09:40|2792.51|2781.01|2793.4|2781.9|2793.9|2782.4|2792.3|2780.8|37
1734012590000|2024-12-12 14:09:50|2793.25|2781.75|2797.85|2786.35|2798.07|2786.57|2793.25|2781.75|36
1734012600000|2024-12-12 14:10:00|2798.36|2786.86|2795.35|2783.85|2798.66|2787.16|2794.5|2783|39
1734012610000|2024-12-12 14:10:10|2795.6|2784.1|2793.53|2782.03|2796.1|2784.6|2793.53|2782.03|38
1734012620000|2024-12-12 14:10:20|2793.65|2782.15|2793.47|2781.97|2795.15|2783.65|2792.25|2780.75|36
1734012630000|2024-12-12 14:10:30|2792.98|2781.48|2800.5|2789|2800.77|2789.27|2792.9|2781.4|35
1734012640000|2024-12-12 14:10:40|2800.48|2788.98|2800.12|2788.62|2802.6|2791.1|2800.12|2788.62|35
1734012650000|2024-12-12 14:10:50|2800.21|2788.71|2794.71|2783.21|2800.21|2788.71|2794.55|2783.05|40
1734012660000|2024-12-12 14:11:00|2794.8|2783.3|2788.45|2776.95|2796.23|2784.73|2788.45|2776.95|36
1734012670000|2024-12-12 14:11:10|2788.48|2776.98|2789.23|2777.73|2791.25|2779.75|2788.45|2776.95|37
1734012680000|2024-12-12 14:11:20|2789.25|2777.75|2788.25|2776.75|2789.28|2777.78|2786.75|2775.25|33
1734012690000|2024-12-12 14:11:30|2787.62|2776.12|2787.57|2776.07|2789.19|2777.69|2786.29|2774.79|36
1734012700000|2024-12-12 14:11:40|2787.4|2775.9|2781.47|2769.97|2787.4|2775.9|2781.47|2769.97|35
1734012710000|2024-12-12 14:11:50|2781.53|2770.03|2781.25|2769.75|2781.68|2770.18|2779.75|2768.25|33
1734012720000|2024-12-12 14:12:00|2781.33|2769.83|2783.35|2771.85|2784.23|2772.73|2781.15|2769.65|35
1734012730000|2024-12-12 14:12:10|2783.1|2771.6|2783.46|2771.96|2784.31|2772.81|2782.25|2770.75|38
1734012740000|2024-12-12 14:12:20|2783.51|2772.01|2783.55|2772.05|2784.85|2773.35|2783.15|2771.65|35
1734012750000|2024-12-12 14:12:30|2783.25|2771.75|2782.19|2770.69|2783.4|2771.9|2781.34|2769.84|35
1734012760000|2024-12-12 14:12:40|2782.1|2770.6|2782.91|2771.41|2783.28|2771.78|2781.28|2769.78|31
1734012770000|2024-12-12 14:12:50|2783.06|2771.56|2782.6|2771.1|2783.38|2771.88|2782.2|2770.7|33
1734012780000|2024-12-12 14:13:00|2782.69|2771.19|2782.6|2771.1|2783.5|2772|2782.3|2770.8|32
1734012790000|2024-12-12 14:13:10|2782.54|2771.04|2779.68|2768.18|2782.6|2771.1|2779.68|2768.18|30
1734012800000|2024-12-12 14:13:20|2779.48|2767.98|2780.26|2768.76|2780.36|2768.86|2777.75|2766.25|37
1734012810000|2024-12-12 14:13:30|2780.37|2768.87|2778.75|2767.25|2780.37|2768.87|2778.41|2766.91|26
1734012820000|2024-12-12 14:13:40|2777.75|2766.25|2778.25|2766.75|2780.21|2768.71|2777.7|2766.2|33
1734012830000|2024-12-12 14:13:50|2778.6|2767.1|2777.19|2765.69|2779.3|2767.8|2776.4|2764.9|35
1734012840000|2024-12-12 14:14:00|2777.18|2765.68|2779.25|2767.75|2779.98|2768.48|2777.15|2765.65|29
1734012850000|2024-12-12 14:14:10|2779.32|2767.82|2774.84|2763.34|2779.32|2767.82|2774.25|2762.75|30
1734012860000|2024-12-12 14:14:20|2774.98|2763.48|2774.3|2762.8|2776.23|2764.73|2774.25|2762.75|35
1734012870000|2024-12-12 14:14:30|2774.32|2762.82|2775.79|2764.29|2775.79|2764.29|2774.2|2762.7|33
1734012880000|2024-12-12 14:14:40|2776.3|2764.8|2778.25|2766.75|2778.58|2767.08|2775.45|2763.95|35
1734012890000|2024-12-12 14:14:50|2778.28|2766.78|2776.4|2764.9|2780.25|2768.75|2776.3|2764.8|32
1734012900000|2024-12-12 14:15:00|2776.34|2764.84|2781.25|2769.75|2781.25|2769.75|2776|2764.5|34
1734012910000|2024-12-12 14:15:10|2780.42|2768.92|2779.6|2768.1|2781.15|2769.65|2779.38|2767.88|39
1734012920000|2024-12-12 14:15:20|2779.3|2767.8|2779.23|2767.73|2780.99|2769.49|2777.88|2766.38|39
1734012930000|2024-12-12 14:15:30|2778.66|2767.16|2781.71|2770.21|2781.71|2770.21|2778.6|2767.1|38
1734012940000|2024-12-12 14:15:40|2781.8|2770.3|2778.7|2767.2|2781.95|2770.45|2778.6|2767.1|36
1734012950000|2024-12-12 14:15:50|2778.6|2767.1|2776.45|2764.95|2779.65|2768.15|2776.45|2764.95|36
1734012960000|2024-12-12 14:16:00|2776.75|2765.25|2777.1|2765.6|2777.45|2765.95|2774.75|2763.25|27
1734012970000|2024-12-12 14:16:10|2777.2|2765.7|2775.64|2764.14|2777.85|2766.35|2774.15|2762.65|39
1734012980000|2024-12-12 14:16:20|2775.9|2764.4|2772.4|2760.9|2776|2764.5|2772.4|2760.9|38
1734012990000|2024-12-12 14:16:30|2772.3|2760.8|2773.29|2761.79|2773.47|2761.97|2771.8|2760.3|35
1734013000000|2024-12-12 14:16:40|2773.3|2761.8|2781.45|2769.95|2781.45|2769.95|2773.3|2761.8|39
1734013010000|2024-12-12 14:16:50|2781.8|2770.3|2783.25|2771.75|2783.85|2772.35|2780.9|2769.4|38
1734013020000|2024-12-12 14:17:00|2783.05|2771.55|2780.75|2769.25|2785.7|2774.2|2780.55|2769.05|35
1734013030000|2024-12-12 14:17:10|2781.25|2769.75|2786.25|2774.75|2786.25|2774.75|2781.05|2769.55|36
1734013040000|2024-12-12 14:17:20|2785.7|2774.2|2780.1|2768.6|2786.6|2775.1|2780.1|2768.6|38
1734013050000|2024-12-12 14:17:30|2780.23|2768.73|2780.55|2769.05|2782.2|2770.7|2780.05|2768.55|37
1734013060000|2024-12-12 14:17:40|2781.21|2769.71|2782.25|2770.75|2782.9|2771.4|2781.03|2769.53|34
1734013070000|2024-12-12 14:17:50|2782.23|2770.73|2780.25|2768.75|2782.3|2770.8|2780.2|2768.7|35
1734013080000|2024-12-12 14:18:00|2780.35|2768.85|2781.23|2769.73|2783.16|2771.66|2780.35|2768.85|35
1734013090000|2024-12-12 14:18:10|2781.52|2770.02|2782.3|2770.8|2782.94|2771.44|2780.25|2768.75|32
1734013100000|2024-12-12 14:18:20|2782.35|2770.85|2777.21|2765.71|2783.25|2771.75|2777.15|2765.65|35
1734013110000|2024-12-12 14:18:30|2777.34|2765.84|2775.25|2763.75|2778.66|2767.16|2775.25|2763.75|37
1734013120000|2024-12-12 14:18:40|2775.8|2764.3|2781.4|2769.9|2783.6|2772.1|2775.55|2764.05|34
1734013130000|2024-12-12 14:18:50|2781.55|2770.05|2780.95|2769.45|2782.95|2771.45|2780.52|2769.02|36
1734013140000|2024-12-12 14:19:00|2780.69|2769.19|2780.6|2769.1|2781.95|2770.45|2779.52|2768.02|39
1734013150000|2024-12-12 14:19:10|2780.65|2769.15|2778.75|2767.25|2780.65|2769.15|2778.54|2767.04|34
1734013160000|2024-12-12 14:19:20|2778.87|2767.37|2782.05|2770.55|2783.06|2771.56|2778.87|2767.37|35
1734013170000|2024-12-12 14:19:30|2781.52|2770.02|2780.7|2769.2|2782.4|2770.9|2779.42|2767.92|30
1734013180000|2024-12-12 14:19:40|2780.13|2768.63|2786.73|2775.23|2786.95|2775.45|2779.55|2768.05|31
1734013190000|2024-12-12 14:19:50|2787.3|2775.8|2790.43|2778.93|2790.53|2779.03|2785.65|2774.15|32
1734013200000|2024-12-12 14:20:00|2790.54|2779.04|2793.25|2781.75|2793.75|2782.25|2789.95|2778.45|36
1734013210000|2024-12-12 14:20:10|2793.05|2781.55|2796.9|2785.4|2796.9|2785.4|2792.31|2780.81|35
1734013220000|2024-12-12 14:20:20|2796.66|2785.16|2801.25|2789.75|2801.31|2789.81|2796.55|2785.05|33
1734013230000|2024-12-12 14:20:30|2801.32|2789.82|2801.41|2789.91|2802.15|2790.65|2798.92|2787.42|39
1734013240000|2024-12-12 14:20:40|2801.84|2790.34|2797.25|2785.75|2802.34|2790.84|2797.25|2785.75|40
1734013250000|2024-12-12 14:20:50|2795.99|2784.49|2800.47|2788.97|2800.48|2788.98|2795.43|2783.93|38
1734013260000|2024-12-12 14:21:00|2800.48|2788.98|2797.85|2786.35|2803.53|2792.03|2797.1|2785.6|40
1734013270000|2024-12-12 14:21:10|2798.03|2786.53|2798.35|2786.85|2799.6|2788.1|2797.82|2786.32|36
1734013280000|2024-12-12 14:21:20|2798|2786.5|2795.2|2783.7|2798.33|2786.83|2794.4|2782.9|40
1734013290000|2024-12-12 14:21:30|2795.45|2783.95|2797.25|2785.75|2797.25|2785.75|2795.07|2783.57|36
1734013300000|2024-12-12 14:21:40|2797.21|2785.71|2794.37|2782.87|2797.21|2785.71|2792.45|2780.95|38
1734013310000|2024-12-12 14:21:50|2794.28|2782.78|2795.3|2783.8|2795.3|2783.8|2794.15|2782.65|25
1734013320000|2024-12-12 14:22:00|2796.5|2785|2799.45|2787.95|2799.55|2788.05|2796.5|2785|33
1734013330000|2024-12-12 14:22:10|2799.4|2787.9|2799.25|2787.75|2800.6|2789.1|2799.2|2787.7|31
1734013340000|2024-12-12 14:22:20|2799.41|2787.91|2802.4|2790.9|2803.1|2791.6|2798.97|2787.47|35
1734013350000|2024-12-12 14:22:30|2802.61|2791.11|2800.3|2788.8|2802.98|2791.48|2800.25|2788.75|33
1734013360000|2024-12-12 14:22:40|2800.15|2788.65|2801.23|2789.73|2801.55|2790.05|2799.43|2787.93|29
1734013370000|2024-12-12 14:22:50|2800.98|2789.48|2798.2|2786.7|2801.45|2789.95|2795.7|2784.2|34
1734013380000|2024-12-12 14:23:00|2798.25|2786.75|2794.16|2782.66|2798.25|2786.75|2793.4|2781.9|34
1734013390000|2024-12-12 14:23:10|2794.23|2782.73|2791.43|2779.93|2794.25|2782.75|2791.35|2779.85|35
1734013400000|2024-12-12 14:23:20|2792.45|2780.95|2794.71|2783.21|2795.58|2784.08|2792.2|2780.7|38
1734013410000|2024-12-12 14:23:30|2794.29|2782.79|2794.25|2782.75|2796.22|2784.72|2794.08|2782.58|31
1734013420000|2024-12-12 14:23:40|2794.45|2782.95|2791.45|2779.95|2794.5|2783|2791.45|2779.95|32
1734013430000|2024-12-12 14:23:50|2791.44|2779.94|2792.5|2781|2792.5|2781|2791.35|2779.85|36
1734013440000|2024-12-12 14:24:00|2792.35|2780.85|2793.22|2781.72|2793.22|2781.72|2792.01|2780.51|31
1734013450000|2024-12-12 14:24:10|2793.48|2781.98|2791.31|2779.81|2793.5|2782|2789.6|2778.1|35
1734013460000|2024-12-12 14:24:20|2790.71|2779.21|2793.45|2781.95|2795.18|2783.68|2790.71|2779.21|35
1734013470000|2024-12-12 14:24:30|2793.5|2782|2787.29|2775.79|2794.1|2782.6|2787.28|2775.78|35
1734013480000|2024-12-12 14:24:40|2787.23|2775.73|2790.54|2779.04|2790.54|2779.04|2787.23|2775.73|36
1734013490000|2024-12-12 14:24:50|2791.1|2779.6|2792.24|2780.74|2792.3|2780.8|2790.95|2779.45|32
1734013500000|2024-12-12 14:25:00|2792.28|2780.78|2793.19|2781.69|2794.35|2782.85|2792.28|2780.78|35
1734013510000|2024-12-12 14:25:10|2793.25|2781.75|2790.22|2778.72|2793.29|2781.79|2789.69|2778.19|34
1734013520000|2024-12-12 14:25:20|2790|2778.5|2792.25|2780.75|2792.47|2780.97|2789.4|2777.9|36
1734013530000|2024-12-12 14:25:30|2792.29|2780.79|2792.3|2780.8|2792.61|2781.11|2791.3|2779.8|33
1734013540000|2024-12-12 14:25:40|2792.25|2780.75|2793.24|2781.74|2793.29|2781.79|2791.4|2779.9|37
1734013550000|2024-12-12 14:25:50|2793.23|2781.73|2793.25|2781.75|2795.75|2784.25|2792.85|2781.35|34
1734013560000|2024-12-12 14:26:00|2793.05|2781.55|2795.21|2783.71|2795.5|2784|2791.25|2779.75|33
1734013570000|2024-12-12 14:26:10|2795.15|2783.65|2796.1|2784.6|2798.75|2787.25|2795.08|2783.58|34
1734013580000|2024-12-12 14:26:20|2796.23|2784.73|2806.45|2794.95|2807.25|2795.75|2796.21|2784.71|39
1734013590000|2024-12-12 14:26:30|2806.39|2794.89|2807.51|2796.01|2807.55|2796.05|2804.52|2793.02|35
1734013600000|2024-12-12 14:26:40|2807.55|2796.05|2808|2796.5|2808|2796.5|2807.15|2795.65|24
1734013610000|2024-12-12 14:26:50|2808.25|2796.75|2808.5|2797|2808.65|2797.15|2806.3|2794.8|38
1734013620000|2024-12-12 14:27:00|2808.41|2796.91|2805.7|2794.2|2808.41|2796.91|2805.37|2793.87|32
1734013630000|2024-12-12 14:27:10|2805.37|2793.87|2801.6|2790.1|2808.25|2796.75|2801.6|2790.1|37
1734013640000|2024-12-12 14:27:20|2802.05|2790.55|2796.5|2785|2802.25|2790.75|2796.5|2785|37
1734013650000|2024-12-12 14:27:30|2796.95|2785.45|2796.58|2785.08|2796.95|2785.45|2794.3|2782.8|40
1734013660000|2024-12-12 14:27:40|2796.6|2785.1|2798.85|2787.35|2798.85|2787.35|2796.6|2785.1|35
1734013670000|2024-12-12 14:27:50|2798.65|2787.15|2801.12|2789.62|2801.45|2789.95|2798.64|2787.14|38
1734013680000|2024-12-12 14:28:00|2801.6|2790.1|2806.37|2794.87|2806.38|2794.88|2801.45|2789.95|37
1734013690000|2024-12-12 14:28:10|2806.35|2794.85|2808.43|2796.93|2809.75|2798.25|2806.35|2794.85|35
1734013700000|2024-12-12 14:28:20|2808.45|2796.95|2811.7|2800.2|2813.95|2802.45|2808.45|2796.95|27
1734013710000|2024-12-12 14:28:30|2811.85|2800.35|2807.5|2796|2811.85|2800.35|2807.5|2796|33
1734013720000|2024-12-12 14:28:40|2807.85|2796.35|2810.4|2798.9|2811.53|2800.03|2807.8|2796.3|35
1734013730000|2024-12-12 14:28:50|2810.08|2798.58|2808.7|2797.2|2810.08|2798.58|2808.4|2796.9|34
1734013740000|2024-12-12 14:29:00|2808.63|2797.13|2812.3|2800.8|2812.88|2801.38|2808.05|2796.55|39
1734013750000|2024-12-12 14:29:10|2812.29|2800.79|2811.35|2799.85|2812.65|2801.15|2811.03|2799.53|37
1734013760000|2024-12-12 14:29:20|2811.25|2799.75|2813.25|2801.75|2814.85|2803.35|2811.18|2799.68|36
1734013770000|2024-12-12 14:29:30|2813.37|2801.87|2815.48|2803.98|2815.85|2804.35|2813|2801.5|27
1734013780000|2024-12-12 14:29:40|2815.53|2804.03|2813.45|2801.95|2815.7|2804.2|2812.55|2801.05|31
1734013790000|2024-12-12 14:29:50|2813.67|2802.17|2817.6|2806.1|2817.6|2806.1|2813.18|2801.68|36
1734013800000|2024-12-12 14:30:00|2817.42|2805.92|2808.58|2797.08|2817.43|2805.93|2808.5|2797|37
1734013810000|2024-12-12 14:30:10|2808.62|2797.12|2807.72|2796.22|2810|2798.5|2807.6|2796.1|38
1734013820000|2024-12-12 14:30:20|2807.6|2796.1|2810.5|2799|2810.8|2799.3|2803.7|2792.2|39
1734013830000|2024-12-12 14:30:30|2810.45|2798.95|2808.03|2796.53|2811.3|2799.8|2807|2795.5|38
1734013840000|2024-12-12 14:30:40|2807.45|2795.95|2809.88|2798.38|2809.88|2798.38|2806.85|2795.35|34
1734013850000|2024-12-12 14:30:50|2809.54|2798.04|2813|2801.5|2814.27|2802.77|2809.4|2797.9|38
1734013860000|2024-12-12 14:31:00|2812.83|2801.33|2817.37|2805.87|2817.47|2805.97|2812.41|2800.91|39
1734013870000|2024-12-12 14:31:10|2818.17|2806.67|2815.6|2804.1|2819.94|2808.44|2815.6|2804.1|35
1734013880000|2024-12-12 14:31:20|2815.51|2804.01|2810.84|2799.34|2817.52|2806.02|2810.84|2799.34|39
1734013890000|2024-12-12 14:31:30|2810.17|2798.67|2812.35|2800.85|2812.35|2800.85|2808.5|2797|36
1734013900000|2024-12-12 14:31:40|2812.2|2800.7|2809.5|2798|2813.38|2801.88|2809.5|2798|36
1734013910000|2024-12-12 14:31:50|2810.05|2798.55|2809.1|2797.6|2811.15|2799.65|2806.3|2794.8|37
1734013920000|2024-12-12 14:32:00|2809.2|2797.7|2806.65|2795.15|2810.87|2799.37|2806.55|2795.05|37
1734013930000|2024-12-12 14:32:10|2807|2795.5|2808.24|2796.74|2808.99|2797.49|2805.5|2794|39
1734013940000|2024-12-12 14:32:20|2807.65|2796.15|2804.9|2793.4|2807.65|2796.15|2804.25|2792.75|38
1734013950000|2024-12-12 14:32:30|2804.93|2793.43|2808.65|2797.15|2810.55|2799.05|2804.93|2793.43|39
1734013960000|2024-12-12 14:32:40|2808.4|2796.9|2802.14|2790.64|2808.91|2797.41|2801.45|2789.95|40
1734013970000|2024-12-12 14:32:50|2802.05|2790.55|2801.98|2790.48|2802.45|2790.95|2800.7|2789.2|37
1734013980000|2024-12-12 14:33:00|2802.21|2790.71|2797.4|2785.9|2802.21|2790.71|2797.23|2785.73|37
1734013990000|2024-12-12 14:33:10|2797.47|2785.97|2801.5|2790|2801.6|2790.1|2796.35|2784.85|37
1734014000000|2024-12-12 14:33:20|2801.65|2790.15|2804.1|2792.6|2804.1|2792.6|2801|2789.5|39
1734014010000|2024-12-12 14:33:30|2804.31|2792.81|2804.9|2793.4|2807.25|2795.75|2804|2792.5|35
1734014020000|2024-12-12 14:33:40|2804.65|2793.15|2805.88|2794.38|2806.21|2794.71|2803.25|2791.75|39
1734014030000|2024-12-12 14:33:50|2805.71|2794.21|2808.35|2796.85|2808.55|2797.05|2804.58|2793.08|34
1734014040000|2024-12-12 14:34:00|2808.31|2796.81|2809.74|2798.24|2809.79|2798.29|2805.7|2794.2|40
1734014050000|2024-12-12 14:34:10|2809.56|2798.06|2810.08|2798.58|2810.3|2798.8|2807.99|2796.49|40
1734014060000|2024-12-12 14:34:20|2810.23|2798.73|2803.3|2791.8|2810.23|2798.73|2803.03|2791.53|36
1734014070000|2024-12-12 14:34:30|2802.98|2791.48|2795.55|2784.05|2802.98|2791.48|2795.55|2784.05|31
1734014080000|2024-12-12 14:34:40|2794.86|2783.36|2796.4|2784.9|2797.35|2785.85|2794.85|2783.35|38
1734014090000|2024-12-12 14:34:50|2796.55|2785.05|2796.03|2784.53|2796.9|2785.4|2795.8|2784.3|37
1734014100000|2024-12-12 14:35:00|2796.18|2784.68|2791.3|2779.8|2796.18|2784.68|2791.3|2779.8|30
1734014110000|2024-12-12 14:35:10|2791.35|2779.85|2795.4|2783.9|2795.88|2784.38|2790.85|2779.35|38
1734014120000|2024-12-12 14:35:20|2794.9|2783.4|2794.85|2783.35|2795.2|2783.7|2791.85|2780.35|40
1734014130000|2024-12-12 14:35:30|2794.8|2783.3|2794.55|2783.05|2795.35|2783.85|2792|2780.5|38
1734014140000|2024-12-12 14:35:40|2794.4|2782.9|2793.2|2781.7|2795.45|2783.95|2792.05|2780.55|38
1734014150000|2024-12-12 14:35:50|2793.05|2781.55|2791.08|2779.58|2793.95|2782.45|2791.01|2779.51|36
1734014160000|2024-12-12 14:36:00|2790.51|2779.01|2786.33|2774.83|2790.65|2779.15|2786.33|2774.83|38
1734014170000|2024-12-12 14:36:10|2786.3|2774.8|2789.73|2778.23|2791.9|2780.4|2785.5|2774|36
1734014180000|2024-12-12 14:36:20|2789.8|2778.3|2787.67|2776.17|2789.8|2778.3|2787.37|2775.87|37
1734014190000|2024-12-12 14:36:30|2788.77|2777.27|2790.35|2778.85|2791.97|2780.47|2788.5|2777|36
1734014200000|2024-12-12 14:36:40|2790.75|2779.25|2789.06|2777.56|2792.5|2781|2789.06|2777.56|38
1734014210000|2024-12-12 14:36:50|2789.98|2778.48|2789.9|2778.4|2790.25|2778.75|2787.45|2775.95|38
1734014220000|2024-12-12 14:37:00|2789.55|2778.05|2790.7|2779.2|2791.07|2779.57|2787.59|2776.09|39
1734014230000|2024-12-12 14:37:10|2789.95|2778.45|2784.25|2772.75|2789.95|2778.45|2784.25|2772.75|38
1734014240000|2024-12-12 14:37:20|2784.7|2773.2|2782.75|2771.25|2785.46|2773.96|2782.38|2770.88|33
1734014250000|2024-12-12 14:37:30|2782.6|2771.1|2789.89|2778.39|2789.89|2778.39|2782.6|2771.1|34
1734014260000|2024-12-12 14:37:40|2790.28|2778.78|2792.1|2780.6|2792.5|2781|2790|2778.5|39
1734014270000|2024-12-12 14:37:50|2792.73|2781.23|2790.5|2779|2793|2781.5|2790.4|2778.9|38
1734014280000|2024-12-12 14:38:00|2791.84|2780.34|2797.25|2785.75|2797.25|2785.75|2791.84|2780.34|34
1734014290000|2024-12-12 14:38:10|2797.61|2786.11|2797.85|2786.35|2801.8|2790.3|2797.61|2786.11|35
1734014300000|2024-12-12 14:38:20|2797.9|2786.4|2800.45|2788.95|2800.45|2788.95|2795.58|2784.08|39
1734014310000|2024-12-12 14:38:30|2800.12|2788.62|2802.55|2791.05|2803.06|2791.56|2799.3|2787.8|36
1734014320000|2024-12-12 14:38:40|2802.51|2791.01|2808.5|2797|2809.1|2797.6|2801.75|2790.25|34
1734014330000|2024-12-12 14:38:50|2808.55|2797.05|2810.7|2799.2|2810.7|2799.2|2807.81|2796.31|33
1734014340000|2024-12-12 14:39:00|2810.8|2799.3|2811.08|2799.58|2811.55|2800.05|2808.45|2796.95|39
1734014350000|2024-12-12 14:39:10|2811.06|2799.56|2805.95|2794.45|2812.15|2800.65|2805.05|2793.55|40
1734014360000|2024-12-12 14:39:20|2805.9|2794.4|2803.8|2792.3|2805.9|2794.4|2801.6|2790.1|40
1734014370000|2024-12-12 14:39:30|2803.75|2792.25|2810.5|2799|2810.87|2799.37|2803.75|2792.25|38
1734014380000|2024-12-12 14:39:40|2810.25|2798.75|2805.1|2793.6|2811|2799.5|2804.8|2793.3|37
1734014390000|2024-12-12 14:39:50|2805.03|2793.53|2804.82|2793.32|2805.06|2793.56|2802.9|2791.4|35
1734014400000|2024-12-12 14:40:00|2805|2793.5|2799.75|2788.25|2805|2793.5|2797.7|2786.2|37
1734014410000|2024-12-12 14:40:10|2799.2|2787.7|2804.15|2792.65|2804.15|2792.65|2798.12|2786.62|40
1734014420000|2024-12-12 14:40:20|2804.1|2792.6|2803.8|2792.3|2807.75|2796.25|2803.45|2791.95|39
1734014430000|2024-12-12 14:40:30|2804.28|2792.78|2805.45|2793.95|2807.36|2795.86|2804.28|2792.78|38
1734014440000|2024-12-12 14:40:40|2805.59|2794.09|2801.85|2790.35|2805.94|2794.44|2800.2|2788.7|34
1734014450000|2024-12-12 14:40:50|2800.14|2788.64|2795.4|2783.9|2802.1|2790.6|2795.4|2783.9|37
1734014460000|2024-12-12 14:41:00|2795.3|2783.8|2796.73|2785.23|2798.48|2786.98|2794.1|2782.6|39
1734014470000|2024-12-12 14:41:10|2796.7|2785.2|2804.65|2793.15|2804.65|2793.15|2795.25|2783.75|39
1734014480000|2024-12-12 14:41:20|2805.25|2793.75|2821.05|2809.55|2823.35|2811.85|2805.25|2793.75|38
1734014490000|2024-12-12 14:41:30|2821.8|2810.3|2822.7|2811.2|2834.06|2822.56|2821.8|2810.3|40
1734014500000|2024-12-12 14:41:40|2821.08|2809.58|2815.15|2803.65|2821.08|2809.58|2810.45|2798.95|39
1734014510000|2024-12-12 14:41:50|2816.1|2804.6|2815.04|2803.54|2819.4|2807.9|2813.28|2801.78|39
1734014520000|2024-12-12 14:42:00|2814.75|2803.25|2814.08|2802.58|2820.78|2809.28|2814.08|2802.58|39
1734014530000|2024-12-12 14:42:10|2814.45|2802.95|2819.99|2808.49|2821.91|2810.41|2812.4|2800.9|40
1734014540000|2024-12-12 14:42:20|2819.55|2808.05|2813.75|2802.25|2819.8|2808.3|2813.37|2801.87|40
1734014550000|2024-12-12 14:42:30|2815.94|2804.44|2818.2|2806.7|2819.25|2807.75|2813.44|2801.94|39
1734014560000|2024-12-12 14:42:40|2818.15|2806.65|2811.5|2800|2818.45|2806.95|2810.83|2799.33|40
1734014570000|2024-12-12 14:42:50|2811.3|2799.8|2817.15|2805.65|2817.15|2805.65|2808.98|2797.48|40
1734014580000|2024-12-12 14:43:00|2817.11|2805.61|2815.17|2803.67|2820.75|2809.25|2812.8|2801.3|37
1734014590000|2024-12-12 14:43:10|2815.05|2803.55|2817.6|2806.1|2818.33|2806.83|2814.75|2803.25|38
1734014600000|2024-12-12 14:43:20|2817.59|2806.09|2822|2810.5|2822.5|2811|2815.47|2803.97|38
1734014610000|2024-12-12 14:43:30|2821.08|2809.58|2820.89|2809.39|2821.73|2810.23|2819.65|2808.15|39
1734014620000|2024-12-12 14:43:40|2821.08|2809.58|2815.74|2804.24|2822.37|2810.87|2814.5|2803|37
1734014630000|2024-12-12 14:43:50|2816.28|2804.78|2817.45|2805.95|2818.9|2807.4|2815.54|2804.04|39
1734014640000|2024-12-12 14:44:00|2818.12|2806.62|2825.25|2813.75|2825.83|2814.33|2818.12|2806.62|39
1734014650000|2024-12-12 14:44:10|2824.83|2813.33|2822.7|2811.2|2826.08|2814.58|2820.25|2808.75|38
1734014660000|2024-12-12 14:44:20|2822.75|2811.25|2821.07|2809.57|2823.6|2812.1|2819.6|2808.1|38
1734014670000|2024-12-12 14:44:30|2820.65|2809.15|2821.37|2809.87|2823.4|2811.9|2820.37|2808.87|39
1734014680000|2024-12-12 14:44:40|2820.85|2809.35|2819.7|2808.2|2820.85|2809.35|2817.54|2806.04|39
1734014690000|2024-12-12 14:44:50|2819.9|2808.4|2815.7|2804.2|2819.9|2808.4|2815.21|2803.71|37
1734014700000|2024-12-12 14:45:00|2815.46|2803.96|2816.72|2805.22|2818.7|2807.2|2815.46|2803.96|37
1734014710000|2024-12-12 14:45:10|2816.62|2805.12|2809.05|2797.55|2816.62|2805.12|2809.05|2797.55|40
1734014720000|2024-12-12 14:45:20|2808.9|2797.4|2808.9|2797.4|2809.15|2797.65|2804.65|2793.15|40
1734014730000|2024-12-12 14:45:30|2808.94|2797.44|2802.6|2791.1|2810.3|2798.8|2802.25|2790.75|38
1734014740000|2024-12-12 14:45:40|2802.94|2791.44|2803|2791.5|2805.51|2794.01|2802.87|2791.37|38
1734014750000|2024-12-12 14:45:50|2802.9|2791.4|2805.23|2793.73|2805.54|2794.04|2800.25|2788.75|40
1734014760000|2024-12-12 14:46:00|2805.3|2793.8|2805|2793.5|2805.3|2793.8|2800.95|2789.45|38
1734014770000|2024-12-12 14:46:10|2805.08|2793.58|2806.55|2795.05|2809.05|2797.55|2802.9|2791.4|38
1734014780000|2024-12-12 14:46:20|2806.6|2795.1|2811.6|2800.1|2811.77|2800.27|2803.75|2792.25|37
1734014790000|2024-12-12 14:46:30|2811.95|2800.45|2809.66|2798.16|2812.55|2801.05|2809|2797.5|39
1734014800000|2024-12-12 14:46:40|2810.73|2799.23|2812.15|2800.65|2813.23|2801.73|2810.7|2799.2|38
1734014810000|2024-12-12 14:46:50|2811.95|2800.45|2811.6|2800.1|2815.05|2803.55|2811.46|2799.96|37
1734014820000|2024-12-12 14:47:00|2811.1|2799.6|2814.65|2803.15|2814.95|2803.45|2811.1|2799.6|40
1734014830000|2024-12-12 14:47:10|2814.9|2803.4|2811.45|2799.95|2815.15|2803.65|2811.45|2799.95|37
1734014840000|2024-12-12 14:47:20|2811|2799.5|2811.7|2800.2|2811.95|2800.45|2810.25|2798.75|39
1734014850000|2024-12-12 14:47:30|2811.35|2799.85|2808.55|2797.05|2811.7|2800.2|2806.4|2794.9|37
1734014860000|2024-12-12 14:47:40|2809.08|2797.58|2804.95|2793.45|2809.3|2797.8|2804.37|2792.87|40
1734014870000|2024-12-12 14:47:50|2804.05|2792.55|2804.95|2793.45|2805.35|2793.85|2802.4|2790.9|38
1734014880000|2024-12-12 14:48:00|2804.4|2792.9|2807|2795.5|2808.25|2796.75|2804.04|2792.54|40
1734014890000|2024-12-12 14:48:10|2806.9|2795.4|2807.45|2795.95|2811.35|2799.85|2806.46|2794.96|36
1734014900000|2024-12-12 14:48:20|2807.3|2795.8|2810.05|2798.55|2811.35|2799.85|2807.3|2795.8|39
1734014910000|2024-12-12 14:48:30|2810.4|2798.9|2812.15|2800.65|2813|2801.5|2809.49|2797.99|39
1734014920000|2024-12-12 14:48:40|2811.85|2800.35|2813.65|2802.15|2814.55|2803.05|2810.14|2798.64|39
1734014930000|2024-12-12 14:48:50|2813.85|2802.35|2813|2801.5|2814.45|2802.95|2811.53|2800.03|37
1734014940000|2024-12-12 14:49:00|2812.6|2801.1|2817.5|2806|2817.5|2806|2812.22|2800.72|39
1734014950000|2024-12-12 14:49:10|2817.72|2806.22|2814.22|2802.72|2819.35|2807.85|2813.48|2801.98|39
1734014960000|2024-12-12 14:49:20|2814.75|2803.25|2819.08|2807.58|2819.25|2807.75|2814.45|2802.95|39
1734014970000|2024-12-12 14:49:30|2819.25|2807.75|2816.19|2804.69|2820.1|2808.6|2814.15|2802.65|37
1734014980000|2024-12-12 14:49:40|2816.1|2804.6|2812.48|2800.98|2816.25|2804.75|2812.33|2800.83|34
1734014990000|2024-12-12 14:49:50|2812.67|2801.17|2813.33|2801.83|2814.8|2803.3|2812.67|2801.17|32
1734015000000|2024-12-12 14:50:00|2813.48|2801.98|2811.4|2799.9|2814.25|2802.75|2811.05|2799.55|35
1734015010000|2024-12-12 14:50:10|2811.2|2799.7|2804.8|2793.3|2811.7|2800.2|2804.8|2793.3|38
1734015020000|2024-12-12 14:50:20|2804.65|2793.15|2806.43|2794.93|2808.2|2796.7|2804.65|2793.15|39
1734015030000|2024-12-12 14:50:30|2806.44|2794.94|2809.63|2798.13|2811.98|2800.48|2806.4|2794.9|38
1734015040000|2024-12-12 14:50:40|2809.85|2798.35|2806.95|2795.45|2812.01|2800.51|2806.36|2794.86|40
1734015050000|2024-12-12 14:50:50|2806.5|2795|2804.25|2792.75|2807.2|2795.7|2804.1|2792.6|36
1734015060000|2024-12-12 14:51:00|2804.55|2793.05|2806.95|2795.45|2807.8|2796.3|2804.55|2793.05|39
1734015070000|2024-12-12 14:51:10|2807.35|2795.85|2809.4|2797.9|2810.55|2799.05|2807.35|2795.85|38
1734015080000|2024-12-12 14:51:20|2809.75|2798.25|2813.6|2802.1|2814.5|2803|2809.35|2797.85|38
1734015090000|2024-12-12 14:51:30|2813.35|2801.85|2814.3|2802.8|2815.55|2804.05|2813.25|2801.75|38
1734015100000|2024-12-12 14:51:40|2814.5|2803|2820.7|2809.2|2820.7|2809.2|2814.13|2802.63|39
1734015110000|2024-12-12 14:51:50|2820.75|2809.25|2826.1|2814.6|2826.18|2814.68|2818.85|2807.35|37
1734015120000|2024-12-12 14:52:00|2826.16|2814.66|2828.45|2816.95|2830.34|2818.84|2826.1|2814.6|36
1734015130000|2024-12-12 14:52:10|2829.19|2817.69|2831.35|2819.85|2834.19|2822.69|2827.75|2816.25|39
1734015140000|2024-12-12 14:52:20|2831.55|2820.05|2829.5|2818|2831.55|2820.05|2828.4|2816.9|37
1734015150000|2024-12-12 14:52:30|2829.75|2818.25|2826.88|2815.38|2831.45|2819.95|2826.88|2815.38|39
1734015160000|2024-12-12 14:52:40|2827.1|2815.6|2828.75|2817.25|2828.88|2817.38|2825.25|2813.75|36
1734015170000|2024-12-12 14:52:50|2829.3|2817.8|2825.7|2814.2|2829.3|2817.8|2825.15|2813.65|38
1734015180000|2024-12-12 14:53:00|2825.3|2813.8|2828.2|2816.7|2828.2|2816.7|2822.75|2811.25|37
1734015190000|2024-12-12 14:53:10|2828.4|2816.9|2827.21|2815.71|2828.8|2817.3|2823.5|2812|39
1734015200000|2024-12-12 14:53:20|2826.55|2815.05|2824.45|2812.95|2827.14|2815.64|2824.1|2812.6|37
1734015210000|2024-12-12 14:53:30|2824.55|2813.05|2819.8|2808.3|2824.55|2813.05|2817.9|2806.4|39
1734015220000|2024-12-12 14:53:40|2819.7|2808.2|2818.62|2807.12|2821|2809.5|2818.25|2806.75|39
1734015230000|2024-12-12 14:53:50|2817.9|2806.4|2820.48|2808.98|2820.9|2809.4|2816.83|2805.33|38
1734015240000|2024-12-12 14:54:00|2820.09|2808.59|2822.75|2811.25|2823.42|2811.92|2819|2807.5|37
1734015250000|2024-12-12 14:54:10|2822.6|2811.1|2825.15|2813.65|2827.1|2815.6|2822.6|2811.1|38
1734015260000|2024-12-12 14:54:20|2825.1|2813.6|2824.16|2812.66|2825.6|2814.1|2824.11|2812.61|37
1734015270000|2024-12-12 14:54:30|2824.36|2812.86|2829.15|2817.65|2830.25|2818.75|2824.22|2812.72|38
1734015280000|2024-12-12 14:54:40|2828.65|2817.15|2831.55|2820.05|2831.91|2820.41|2828.35|2816.85|39
1734015290000|2024-12-12 14:54:50|2832.2|2820.7|2833|2821.5|2834.7|2823.2|2832.15|2820.65|37
1734015300000|2024-12-12 14:55:00|2833.95|2822.45|2831.7|2820.2|2835.1|2823.6|2831.2|2819.7|37
1734015310000|2024-12-12 14:55:10|2830.5|2819|2831.7|2820.2|2832.1|2820.6|2829.75|2818.25|37
1734015320000|2024-12-12 14:55:20|2831.45|2819.95|2829.11|2817.61|2834.23|2822.73|2829.11|2817.61|37
1734015330000|2024-12-12 14:55:30|2829|2817.5|2827.75|2816.25|2829.45|2817.95|2827.3|2815.8|34
1734015340000|2024-12-12 14:55:40|2827.6|2816.1|2828.95|2817.45|2828.95|2817.45|2827|2815.5|25
1734015350000|2024-12-12 14:55:50|2828.75|2817.25|2831.55|2820.05|2831.55|2820.05|2828.23|2816.73|36
1734015360000|2024-12-12 14:56:00|2831.8|2820.3|2829.59|2818.09|2832.3|2820.8|2827.9|2816.4|36
1734015370000|2024-12-12 14:56:10|2829.43|2817.93|2836.2|2824.7|2836.75|2825.25|2829.43|2817.93|38
1734015380000|2024-12-12 14:56:20|2836.1|2824.6|2832.25|2820.75|2836.35|2824.85|2832.15|2820.65|35
1734015390000|2024-12-12 14:56:30|2832.5|2821|2839.4|2827.9|2839.4|2827.9|2832.5|2821|34
1734015400000|2024-12-12 14:56:40|2839.48|2827.98|2838.15|2826.65|2842.25|2830.75|2838.15|2826.65|37
1734015410000|2024-12-12 14:56:50|2839.15|2827.65|2840.25|2828.75|2840.25|2828.75|2837.85|2826.35|38
1734015420000|2024-12-12 14:57:00|2840.61|2829.11|2845.25|2833.75|2845.25|2833.75|2840.61|2829.11|35
1734015430000|2024-12-12 14:57:10|2845.3|2833.8|2846.6|2835.1|2847.85|2836.35|2845.2|2833.7|37
1734015440000|2024-12-12 14:57:20|2846.54|2835.04|2845.43|2833.93|2846.61|2835.11|2843.75|2832.25|39
1734015450000|2024-12-12 14:57:30|2845.52|2834.02|2847.72|2836.22|2848.95|2837.45|2845.52|2834.02|39
1734015460000|2024-12-12 14:57:40|2847.68|2836.18|2844.28|2832.78|2847.68|2836.18|2843.8|2832.3|39
1734015470000|2024-12-12 14:57:50|2844.3|2832.8|2844.9|2833.4|2846.5|2835|2843.92|2832.42|38
1734015480000|2024-12-12 14:58:00|2846.8|2835.3|2846.9|2835.4|2847.65|2836.15|2845.08|2833.58|38
1734015490000|2024-12-12 14:58:10|2847.53|2836.03|2844.98|2833.48|2847.53|2836.03|2844.29|2832.79|37
1734015500000|2024-12-12 14:58:20|2844.94|2833.44|2845.8|2834.3|2846.25|2834.75|2843.95|2832.45|34
1734015510000|2024-12-12 14:58:30|2845.09|2833.59|2849.8|2838.3|2849.8|2838.3|2844.75|2833.25|38
1734015520000|2024-12-12 14:58:40|2849.7|2838.2|2849.3|2837.8|2850.75|2839.25|2848.39|2836.89|38
1734015530000|2024-12-12 14:58:50|2849.5|2838|2849.35|2837.85|2851.7|2840.2|2847.95|2836.45|35
1734015540000|2024-12-12 14:59:00|2849.6|2838.1|2848.6|2837.1|2849.89|2838.39|2847.55|2836.05|39
1734015550000|2024-12-12 14:59:10|2848.35|2836.85|2850.45|2838.95|2852.75|2841.25|2848.35|2836.85|37
1734015560000|2024-12-12 14:59:20|2850.67|2839.17|2854.25|2842.75|2854.95|2843.45|2850.23|2838.73|39
1734015570000|2024-12-12 14:59:30|2854.78|2843.28|2855.2|2843.7|2856.15|2844.65|2854.7|2843.2|38
1734015580000|2024-12-12 14:59:40|2855|2843.5|2855.78|2844.28|2856.45|2844.95|2854.4|2842.9|40
1734015590000|2024-12-12 14:59:50|2855.87|2844.37|2854.6|2843.1|2856.27|2844.77|2853.45|2841.95|36
1734015600000|2024-12-12 15:00:00|2854.57|2843.07|2853.65|2842.15|2854.85|2843.35|2851.2|2839.7|38
1734015610000|2024-12-12 15:00:10|2853.85|2842.35|2851.95|2840.45|2854.2|2842.7|2850.8|2839.3|38
1734015620000|2024-12-12 15:00:20|2851.5|2840|2851.05|2839.55|2852.7|2841.2|2850.5|2839|38
1734015630000|2024-12-12 15:00:30|2850.95|2839.45|2847.55|2836.05|2855.05|2843.55|2846.25|2834.75|40
1734015640000|2024-12-12 15:00:40|2847.79|2836.29|2846.65|2835.15|2849.06|2837.56|2846.15|2834.65|38
1734015650000|2024-12-12 15:00:50|2846.9|2835.4|2844.2|2832.7|2847.25|2835.75|2842.65|2831.15|36
1734015660000|2024-12-12 15:01:00|2843.7|2832.2|2847.3|2835.8|2848.4|2836.9|2843.2|2831.7|39
1734015670000|2024-12-12 15:01:10|2847.15|2835.65|2844.65|2833.15|2847.95|2836.45|2844.15|2832.65|37
1734015680000|2024-12-12 15:01:20|2844.13|2832.63|2845.1|2833.6|2846.9|2835.4|2843.25|2831.75|38
1734015690000|2024-12-12 15:01:30|2845.05|2833.55|2844|2832.5|2845.05|2833.55|2841.75|2830.25|35
1734015700000|2024-12-12 15:01:40|2844.15|2832.65|2846.8|2835.3|2846.8|2835.3|2844.08|2832.58|38
1734015710000|2024-12-12 15:01:50|2847.1|2835.6|2853.05|2841.55|2853.05|2841.55|2846.7|2835.2|30
1734015720000|2024-12-12 15:02:00|2853.45|2841.95|2848.48|2836.98|2853.45|2841.95|2847.5|2836|38
1734015730000|2024-12-12 15:02:10|2848.95|2837.45|2850|2838.5|2850|2838.5|2847.1|2835.6|39
1734015740000|2024-12-12 15:02:20|2850.4|2838.9|2854.18|2842.68|2854.2|2842.7|2849.5|2838|37
1734015750000|2024-12-12 15:02:30|2854.13|2842.63|2846.85|2835.35|2854.13|2842.63|2846.85|2835.35|38
1734015760000|2024-12-12 15:02:40|2846.35|2834.85|2848.75|2837.25|2849.15|2837.65|2846.17|2834.67|38
1734015770000|2024-12-12 15:02:50|2848.85|2837.35|2847.73|2836.23|2850.05|2838.55|2846.5|2835|36
1734015780000|2024-12-12 15:03:00|2847.76|2836.26|2841.21|2829.71|2848.1|2836.6|2840.25|2828.75|40
1734015790000|2024-12-12 15:03:10|2841.15|2829.65|2839.25|2827.75|2841.15|2829.65|2836.9|2825.4|38
1734015800000|2024-12-12 15:03:20|2839.38|2827.88|2838|2826.5|2840.17|2828.67|2837.15|2825.65|37
1734015810000|2024-12-12 15:03:30|2838.1|2826.6|2840.62|2829.12|2841.35|2829.85|2837.8|2826.3|38
1734015820000|2024-12-12 15:03:40|2840.54|2829.04|2840.18|2828.68|2842.35|2830.85|2838.6|2827.1|36
1734015830000|2024-12-12 15:03:50|2840.21|2828.71|2837.8|2826.3|2840.21|2828.71|2836.55|2825.05|37
1734015840000|2024-12-12 15:04:00|2838.08|2826.58|2842.5|2831|2842.55|2831.05|2837.5|2826|34
1734015850000|2024-12-12 15:04:10|2842.53|2831.03|2847.4|2835.9|2847.4|2835.9|2842.53|2831.03|32
1734015860000|2024-12-12 15:04:20|2847.2|2835.7|2844.6|2833.1|2847.2|2835.7|2844.1|2832.6|38
1734015870000|2024-12-12 15:04:30|2843.7|2832.2|2842.9|2831.4|2845.5|2834|2842.27|2830.77|39
1734015880000|2024-12-12 15:04:40|2842.2|2830.7|2844.42|2832.92|2846.25|2834.75|2842.1|2830.6|37
1734015890000|2024-12-12 15:04:50|2844.96|2833.46|2846.38|2834.88|2846.7|2835.2|2843.45|2831.95|36
1734015900000|2024-12-12 15:05:00|2846.36|2834.86|2845.01|2833.51|2848.1|2836.6|2843.93|2832.43|35
1734015910000|2024-12-12 15:05:10|2845.15|2833.65|2841.22|2829.72|2845.92|2834.42|2841.15|2829.65|38
1734015920000|2024-12-12 15:05:20|2841.27|2829.77|2839.22|2827.72|2841.5|2830|2838.35|2826.85|36
1734015930000|2024-12-12 15:05:30|2839.14|2827.64|2836.75|2825.25|2840.1|2828.6|2836.45|2824.95|39
1734015940000|2024-12-12 15:05:40|2837.05|2825.55|2834.7|2823.2|2839.41|2827.91|2834.7|2823.2|34
1734015950000|2024-12-12 15:05:50|2833.95|2822.45|2831.36|2819.86|2834.3|2822.8|2831.23|2819.73|38
1734015960000|2024-12-12 15:06:00|2831.8|2820.3|2837.6|2826.1|2838.05|2826.55|2831.55|2820.05|40
1734015970000|2024-12-12 15:06:10|2837.55|2826.05|2835.7|2824.2|2837.7|2826.2|2835.6|2824.1|37
1734015980000|2024-12-12 15:06:20|2836.2|2824.7|2834.28|2822.78|2836.3|2824.8|2834.19|2822.69|32
1734015990000|2024-12-12 15:06:30|2834.35|2822.85|2835.35|2823.85|2836.65|2825.15|2834.35|2822.85|35
1734016000000|2024-12-12 15:06:40|2835.45|2823.95|2835.2|2823.7|2836.7|2825.2|2834.45|2822.95|36
1734016010000|2024-12-12 15:06:50|2834.85|2823.35|2832.24|2820.74|2834.85|2823.35|2831.45|2819.95|37
1734016020000|2024-12-12 15:07:00|2832.6|2821.1|2829.71|2818.21|2832.95|2821.45|2828.7|2817.2|37
1734016030000|2024-12-12 15:07:10|2829.8|2818.3|2828.75|2817.25|2830.25|2818.75|2826.52|2815.02|38
1734016040000|2024-12-12 15:07:20|2828.7|2817.2|2827.45|2815.95|2829.55|2818.05|2827.45|2815.95|38
1734016050000|2024-12-12 15:07:30|2827.5|2816|2832.1|2820.6|2832.1|2820.6|2827.41|2815.91|37
1734016060000|2024-12-12 15:07:40|2832.51|2821.01|2835.22|2823.72|2835.22|2823.72|2832.05|2820.55|30
1734016070000|2024-12-12 15:07:50|2835.35|2823.85|2837.06|2825.56|2837.35|2825.85|2835.07|2823.57|37
1734016080000|2024-12-12 15:08:00|2837.09|2825.59|2836.31|2824.81|2840|2828.5|2835.5|2824|37
1734016090000|2024-12-12 15:08:10|2836.07|2824.57|2835.31|2823.81|2836.6|2825.1|2833.25|2821.75|39
1734016100000|2024-12-12 15:08:20|2835.38|2823.88|2835.35|2823.85|2836.55|2825.05|2834.23|2822.73|39
1734016110000|2024-12-12 15:08:30|2835.84|2824.34|2834.85|2823.35|2837.13|2825.63|2833.2|2821.7|38
1734016120000|2024-12-12 15:08:40|2834.65|2823.15|2834.4|2822.9|2834.65|2823.15|2832.33|2820.83|31
1734016130000|2024-12-12 15:08:50|2834.65|2823.15|2829.35|2817.85|2834.7|2823.2|2828.31|2816.81|37
1734016140000|2024-12-12 15:09:00|2829.6|2818.1|2824.6|2813.1|2829.7|2818.2|2824.6|2813.1|38
1734016150000|2024-12-12 15:09:10|2824.85|2813.35|2831.67|2820.17|2831.69|2820.19|2824.85|2813.35|39
1734016160000|2024-12-12 15:09:20|2831.61|2820.11|2828.64|2817.14|2832.55|2821.05|2827.4|2815.9|37
1734016170000|2024-12-12 15:09:30|2828.74|2817.24|2825.27|2813.77|2829.8|2818.3|2825.27|2813.77|36
1734016180000|2024-12-12 15:09:40|2825.32|2813.82|2816.74|2805.24|2825.75|2814.25|2816.55|2805.05|35
1734016190000|2024-12-12 15:09:50|2816.7|2805.2|2817.53|2806.03|2818.03|2806.53|2815.54|2804.04|37
1734016200000|2024-12-12 15:10:00|2818.28|2806.78|2823.95|2812.45|2823.95|2812.45|2818.2|2806.7|36
1734016210000|2024-12-12 15:10:10|2824.26|2812.76|2826.22|2814.72|2826.3|2814.8|2823|2811.5|35
1734016220000|2024-12-12 15:10:20|2826.6|2815.1|2826.5|2815|2828.7|2817.2|2825.64|2814.14|36
1734016230000|2024-12-12 15:10:30|2826.37|2814.87|2820.98|2809.48|2826.53|2815.03|2819.6|2808.1|31
1734016240000|2024-12-12 15:10:40|2820.65|2809.15|2816.15|2804.65|2820.96|2809.46|2816.15|2804.65|36
1734016250000|2024-12-12 15:10:50|2815.9|2804.4|2811.51|2800.01|2815.9|2804.4|2810.25|2798.75|37
1734016260000|2024-12-12 15:11:00|2811.45|2799.95|2813.85|2802.35|2815.4|2803.9|2811.45|2799.95|39
1734016270000|2024-12-12 15:11:10|2814.55|2803.05|2817.4|2805.9|2818.35|2806.85|2814.35|2802.85|37
1734016280000|2024-12-12 15:11:20|2817.8|2806.3|2821.19|2809.69|2821.19|2809.69|2817.53|2806.03|37
1734016290000|2024-12-12 15:11:30|2821.16|2809.66|2822.27|2810.77|2822.7|2811.2|2819.61|2808.11|35
1734016300000|2024-12-12 15:11:40|2822.52|2811.02|2820.5|2809|2822.52|2811.02|2818.75|2807.25|38
1734016310000|2024-12-12 15:11:50|2820.45|2808.95|2816.7|2805.2|2820.81|2809.31|2816.31|2804.81|36
1734016320000|2024-12-12 15:12:00|2816.58|2805.08|2814.67|2803.17|2817.75|2806.25|2813.35|2801.85|40
1734016330000|2024-12-12 15:12:10|2814.8|2803.3|2812.65|2801.15|2814.99|2803.49|2812.35|2800.85|35
1734016340000|2024-12-12 15:12:20|2812.3|2800.8|2812.51|2801.01|2813.8|2802.3|2810.28|2798.78|36
1734016350000|2024-12-12 15:12:30|2812.6|2801.1|2812.57|2801.07|2814.75|2803.25|2812.4|2800.9|38
1734016360000|2024-12-12 15:12:40|2812.64|2801.14|2813.45|2801.95|2816.78|2805.28|2812.64|2801.14|36
1734016370000|2024-12-12 15:12:50|2813.35|2801.85|2812.8|2801.3|2814.6|2803.1|2812.42|2800.92|34
1734016380000|2024-12-12 15:13:00|2812.55|2801.05|2809.7|2798.2|2814.39|2802.89|2809.7|2798.2|32
1734016390000|2024-12-12 15:13:10|2808.5|2797|2809.5|2798|2811.2|2799.7|2807.68|2796.18|37
1734016400000|2024-12-12 15:13:20|2809.05|2797.55|2809.5|2798|2810.2|2798.7|2807.25|2795.75|37
1734016410000|2024-12-12 15:13:30|2809.75|2798.25|2807.79|2796.29|2809.75|2798.25|2807.37|2795.87|36
1734016420000|2024-12-12 15:13:40|2808.2|2796.7|2808.23|2796.73|2808.85|2797.35|2807.49|2795.99|31
1734016430000|2024-12-12 15:13:50|2808.25|2796.75|2810.45|2798.95|2812.25|2800.75|2808.25|2796.75|37
1734016440000|2024-12-12 15:14:00|2810.6|2799.1|2811.47|2799.97|2812.75|2801.25|2809.94|2798.44|34
1734016450000|2024-12-12 15:14:10|2811.5|2800|2810.34|2798.84|2812.35|2800.85|2810.34|2798.84|37
1734016460000|2024-12-12 15:14:20|2810.3|2798.8|2807.52|2796.02|2810.7|2799.2|2806.45|2794.95|33
1734016470000|2024-12-12 15:14:30|2807.25|2795.75|2807.25|2795.75|2807.75|2796.25|2806.8|2795.3|27
1734016480000|2024-12-12 15:14:40|2806.75|2795.25|2804.92|2793.42|2809.23|2797.73|2804.91|2793.41|39
1734016490000|2024-12-12 15:14:50|2804.68|2793.18|2804.43|2792.93|2805.78|2794.28|2804.15|2792.65|34
1734016500000|2024-12-12 15:15:00|2804.13|2792.63|2807.05|2795.55|2808.8|2797.3|2804.13|2792.63|34
1734016510000|2024-12-12 15:15:10|2807.45|2795.95|2804.43|2792.93|2807.9|2796.4|2804.33|2792.83|36
1734016520000|2024-12-12 15:15:20|2804.68|2793.18|2803.31|2791.81|2804.68|2793.18|2802.4|2790.9|32
1734016530000|2024-12-12 15:15:30|2803.21|2791.71|2807.98|2796.48|2808.55|2797.05|2803.21|2791.71|38
1734016540000|2024-12-12 15:15:40|2808.66|2797.16|2810.25|2798.75|2811|2799.5|2808.25|2796.75|36
1734016550000|2024-12-12 15:15:50|2810.05|2798.55|2810.97|2799.47|2813.69|2802.19|2809.08|2797.58|32
1734016560000|2024-12-12 15:16:00|2810.65|2799.15|2805.75|2794.25|2810.65|2799.15|2805.45|2793.95|36
1734016570000|2024-12-12 15:16:10|2805.6|2794.1|2801.99|2790.49|2805.6|2794.1|2801.08|2789.58|37
1734016580000|2024-12-12 15:16:20|2801.46|2789.96|2803.95|2792.45|2803.95|2792.45|2797.62|2786.12|39
1734016590000|2024-12-12 15:16:30|2804.1|2792.6|2806.1|2794.6|2806.51|2795.01|2802.76|2791.26|36
1734016600000|2024-12-12 15:16:40|2805.89|2794.39|2804.1|2792.6|2805.89|2794.39|2803.25|2791.75|38
1734016610000|2024-12-12 15:16:50|2804.15|2792.65|2804.78|2793.28|2805.35|2793.85|2803.35|2791.85|35
1734016620000|2024-12-12 15:17:00|2805.28|2793.78|2809.31|2797.81|2809.45|2797.95|2805.28|2793.78|33
1734016630000|2024-12-12 15:17:10|2809.47|2797.97|2810.15|2798.65|2811.14|2799.64|2808.6|2797.1|35
1734016640000|2024-12-12 15:17:20|2809.85|2798.35|2806.57|2795.07|2809.85|2798.35|2806.2|2794.7|28
1734016650000|2024-12-12 15:17:30|2806.55|2795.05|2806.75|2795.25|2808.14|2796.64|2806.33|2794.83|37
1734016660000|2024-12-12 15:17:40|2807.13|2795.63|2808.1|2796.6|2810.04|2798.54|2807.13|2795.63|35
1734016670000|2024-12-12 15:17:50|2808.15|2796.65|2803.6|2792.1|2808.15|2796.65|2803.6|2792.1|35
1734016680000|2024-12-12 15:18:00|2803.2|2791.7|2806.9|2795.4|2807.73|2796.23|2803.2|2791.7|36
1734016690000|2024-12-12 15:18:10|2807.15|2795.65|2807.45|2795.95|2808.79|2797.29|2806.23|2794.73|39
1734016700000|2024-12-12 15:18:20|2807.08|2795.58|2808.2|2796.7|2808.85|2797.35|2805.46|2793.96|37
1734016710000|2024-12-12 15:18:30|2808.05|2796.55|2807.25|2795.75|2809.55|2798.05|2806.33|2794.83|33
1734016720000|2024-12-12 15:18:40|2807.75|2796.25|2812.55|2801.05|2812.65|2801.15|2807.75|2796.25|38
1734016730000|2024-12-12 15:18:50|2812.43|2800.93|2812.71|2801.21|2813.2|2801.7|2812.25|2800.75|32
1734016740000|2024-12-12 15:19:00|2812.66|2801.16|2811.33|2799.83|2814.2|2802.7|2810.63|2799.13|35
1734016750000|2024-12-12 15:19:10|2811.35|2799.85|2811.75|2800.25|2811.75|2800.25|2809.4|2797.9|35
1734016760000|2024-12-12 15:19:20|2811.6|2800.1|2811.35|2799.85|2812.14|2800.64|2810.43|2798.93|37
1734016770000|2024-12-12 15:19:30|2811.68|2800.18|2813.75|2802.25|2814.25|2802.75|2810.6|2799.1|31
1734016780000|2024-12-12 15:19:40|2814.3|2802.8|2815.22|2803.72|2816.74|2805.24|2814.3|2802.8|38
1734016790000|2024-12-12 15:19:50|2815.21|2803.71|2814.4|2802.9|2815.5|2804|2814.33|2802.83|36
1734016800000|2024-12-12 15:20:00|2814.49|2802.99|2817.25|2805.75|2818.44|2806.94|2814.35|2802.85|39
1734016810000|2024-12-12 15:20:10|2817.45|2805.95|2818.38|2806.88|2818.38|2806.88|2815.25|2803.75|38
1734016820000|2024-12-12 15:20:20|2818.4|2806.9|2818.15|2806.65|2820.2|2808.7|2817.85|2806.35|32
1734016830000|2024-12-12 15:20:30|2818.2|2806.7|2821.72|2810.22|2822.7|2811.2|2817.95|2806.45|36
1734016840000|2024-12-12 15:20:40|2821.86|2810.36|2821.28|2809.78|2823.25|2811.75|2820.32|2808.82|40
1734016850000|2024-12-12 15:20:50|2821.18|2809.68|2821.43|2809.93|2822.8|2811.3|2820.43|2808.93|39
1734016860000|2024-12-12 15:21:00|2821.85|2810.35|2822.15|2810.65|2824.1|2812.6|2820.65|2809.15|40
1734016870000|2024-12-12 15:21:10|2821.71|2810.21|2821.24|2809.74|2822.5|2811|2820.95|2809.45|37
1734016880000|2024-12-12 15:21:20|2821.23|2809.73|2822.4|2810.9|2822.75|2811.25|2820.4|2808.9|35
1734016890000|2024-12-12 15:21:30|2822.55|2811.05|2825.25|2813.75|2825.25|2813.75|2822.51|2811.01|27
1734016900000|2024-12-12 15:21:40|2825.2|2813.7|2822.55|2811.05|2826.45|2814.95|2822.41|2810.91|37
1734016910000|2024-12-12 15:21:50|2822.7|2811.2|2824.13|2812.63|2824.74|2813.24|2822.7|2811.2|37
1734016920000|2024-12-12 15:22:00|2824.77|2813.27|2829.25|2817.75|2830.4|2818.9|2824.77|2813.27|37
1734016930000|2024-12-12 15:22:10|2828.75|2817.25|2833.31|2821.81|2833.35|2821.85|2827.48|2815.98|37
1734016940000|2024-12-12 15:22:20|2833.35|2821.85|2833.05|2821.55|2836.85|2825.35|2833.05|2821.55|38
1734016950000|2024-12-12 15:22:30|2832.47|2820.97|2828.8|2817.3|2832.65|2821.15|2828.15|2816.65|40
1734016960000|2024-12-12 15:22:40|2828.9|2817.4|2829.3|2817.8|2830.8|2819.3|2827.8|2816.3|39
1734016970000|2024-12-12 15:22:50|2829.25|2817.75|2831.1|2819.6|2831.19|2819.69|2828.9|2817.4|34
1734016980000|2024-12-12 15:23:00|2830.9|2819.4|2828.05|2816.55|2834|2822.5|2828.05|2816.55|35
1734016990000|2024-12-12 15:23:10|2827.4|2815.9|2829.07|2817.57|2829.85|2818.35|2826.6|2815.1|33
1734017000000|2024-12-12 15:23:20|2828.97|2817.47|2828|2816.5|2829.25|2817.75|2827.05|2815.55|39
1734017010000|2024-12-12 15:23:30|2827.95|2816.45|2827.04|2815.54|2828.38|2816.88|2825.28|2813.78|36
1734017020000|2024-12-12 15:23:40|2827.25|2815.75|2829.24|2817.74|2829.99|2818.49|2827.25|2815.75|35
1734017030000|2024-12-12 15:23:50|2828.7|2817.2|2827.39|2815.89|2828.7|2817.2|2826.19|2814.69|38
1734017040000|2024-12-12 15:24:00|2827.33|2815.83|2828.2|2816.7|2829.5|2818|2827.33|2815.83|37
1734017050000|2024-12-12 15:24:10|2828.15|2816.65|2826.36|2814.86|2828.65|2817.15|2826.36|2814.86|38
1734017060000|2024-12-12 15:24:20|2826.41|2814.91|2826.29|2814.79|2827.93|2816.43|2826.23|2814.73|34
1734017070000|2024-12-12 15:24:30|2826.26|2814.76|2828.3|2816.8|2828.48|2816.98|2825.37|2813.87|29
1734017080000|2024-12-12 15:24:40|2828.28|2816.78|2831.3|2819.8|2832.3|2820.8|2828.2|2816.7|35
1734017090000|2024-12-12 15:24:50|2832.21|2820.71|2830.25|2818.75|2832.28|2820.78|2829.39|2817.89|38
1734017100000|2024-12-12 15:25:00|2830.35|2818.85|2834.36|2822.86|2834.36|2822.86|2829.41|2817.91|40
1734017110000|2024-12-12 15:25:10|2834.55|2823.05|2833.5|2822|2839.55|2828.05|2832.85|2821.35|32
1734017120000|2024-12-12 15:25:20|2834.4|2822.9|2832.28|2820.78|2835.75|2824.25|2830.7|2819.2|37
1734017130000|2024-12-12 15:25:30|2831.85|2820.35|2833.5|2822|2834.15|2822.65|2831.7|2820.2|39
1734017140000|2024-12-12 15:25:40|2833.45|2821.95|2830.18|2818.68|2834.41|2822.91|2830.1|2818.6|39
1734017150000|2024-12-12 15:25:50|2830.7|2819.2|2834.03|2822.53|2834.33|2822.83|2829.5|2818|37
1734017160000|2024-12-12 15:26:00|2833.87|2822.37|2829.4|2817.9|2834.45|2822.95|2829.05|2817.55|37
1734017170000|2024-12-12 15:26:10|2829.45|2817.95|2827.65|2816.15|2829.54|2818.04|2827.19|2815.69|34
1734017180000|2024-12-12 15:26:20|2827.75|2816.25|2827.75|2816.25|2829.83|2818.33|2827.75|2816.25|32
1734017190000|2024-12-12 15:26:30|2827.05|2815.55|2826.31|2814.81|2827.35|2815.85|2824.75|2813.25|39
1734017200000|2024-12-12 15:26:40|2826.6|2815.1|2826.39|2814.89|2827.36|2815.86|2825.9|2814.4|36
1734017210000|2024-12-12 15:26:50|2826.6|2815.1|2828.34|2816.84|2829|2817.5|2826.6|2815.1|33
1734017220000|2024-12-12 15:27:00|2828.95|2817.45|2828.08|2816.58|2830.2|2818.7|2827.25|2815.75|37
1734017230000|2024-12-12 15:27:10|2828.3|2816.8|2831.66|2820.16|2832.45|2820.95|2827.95|2816.45|35
1734017240000|2024-12-12 15:27:20|2831.15|2819.65|2832.15|2820.65|2832.3|2820.8|2830.85|2819.35|35
1734017250000|2024-12-12 15:27:30|2832.3|2820.8|2832.45|2820.95|2834.3|2822.8|2831.45|2819.95|35
1734017260000|2024-12-12 15:27:40|2832.5|2821|2830.35|2818.85|2833.11|2821.61|2830.28|2818.78|37
1734017270000|2024-12-12 15:27:50|2830.2|2818.7|2828.44|2816.94|2830.8|2819.3|2828.25|2816.75|33
1734017280000|2024-12-12 15:28:00|2828.35|2816.85|2824.37|2812.87|2828.65|2817.15|2824.15|2812.65|39
1734017290000|2024-12-12 15:28:10|2824.46|2812.96|2826.25|2814.75|2827.25|2815.75|2824.27|2812.77|37
1734017300000|2024-12-12 15:28:20|2826.23|2814.73|2828.28|2816.78|2828.28|2816.78|2826.23|2814.73|36
1734017310000|2024-12-12 15:28:30|2828.23|2816.73|2828.35|2816.85|2830.35|2818.85|2828.23|2816.73|36
1734017320000|2024-12-12 15:28:40|2828.14|2816.64|2826.45|2814.95|2828.2|2816.7|2825.28|2813.78|33
1734017330000|2024-12-12 15:28:50|2826.15|2814.65|2826.21|2814.71|2827.25|2815.75|2825.66|2814.16|31
1734017340000|2024-12-12 15:29:00|2826.17|2814.67|2827.17|2815.67|2827.25|2815.75|2825.35|2813.85|31
1734017350000|2024-12-12 15:29:10|2827.15|2815.65|2825.32|2813.82|2827.16|2815.66|2824.85|2813.35|34
1734017360000|2024-12-12 15:29:20|2825.35|2813.85|2826|2814.5|2826|2814.5|2824.7|2813.2|30
1734017370000|2024-12-12 15:29:30|2826.2|2814.7|2823.2|2811.7|2826.25|2814.75|2823.2|2811.7|36
1734017380000|2024-12-12 15:29:40|2823.11|2811.61|2825.25|2813.75|2825.25|2813.75|2822.9|2811.4|34
1734017390000|2024-12-12 15:29:50|2825.18|2813.68|2823.46|2811.96|2825.18|2813.68|2822.25|2810.75|36
1734017400000|2024-12-12 15:30:00|2823.57|2812.07|2822.22|2810.72|2824.47|2812.97|2820.39|2808.89|39
1734017410000|2024-12-12 15:30:10|2822.5|2811|2820.39|2808.89|2823.15|2811.65|2820.35|2808.85|39
1734017420000|2024-12-12 15:30:20|2820.36|2808.86|2820.39|2808.89|2821.08|2809.58|2819.05|2807.55|37
1734017430000|2024-12-12 15:30:30|2820.28|2808.78|2820.08|2808.58|2820.34|2808.84|2817.53|2806.03|36
1734017440000|2024-12-12 15:30:40|2820.28|2808.78|2820.1|2808.6|2820.35|2808.85|2817.55|2806.05|38
1734017450000|2024-12-12 15:30:50|2820.35|2808.85|2820.65|2809.15|2821.25|2809.75|2819.44|2807.94|39
1734017460000|2024-12-12 15:31:00|2820.48|2808.98|2818.37|2806.87|2820.48|2808.98|2817.45|2805.95|38
1734017470000|2024-12-12 15:31:10|2818.25|2806.75|2818.41|2806.91|2819.4|2807.9|2816.95|2805.45|37
1734017480000|2024-12-12 15:31:20|2818.3|2806.8|2820.28|2808.78|2821.38|2809.88|2818.28|2806.78|34
1734017490000|2024-12-12 15:31:30|2820.42|2808.92|2815.3|2803.8|2820.85|2809.35|2815.23|2803.73|40
1734017500000|2024-12-12 15:31:40|2815.34|2803.84|2818.25|2806.75|2818.28|2806.78|2815.25|2803.75|33
1734017510000|2024-12-12 15:31:50|2819.15|2807.65|2819.58|2808.08|2819.65|2808.15|2818.16|2806.66|30
1734017520000|2024-12-12 15:32:00|2820.15|2808.65|2816.68|2805.18|2820.15|2808.65|2816.68|2805.18|32
1734017530000|2024-12-12 15:32:10|2816.5|2805|2817.31|2805.81|2818.3|2806.8|2815.18|2803.68|36
1734017540000|2024-12-12 15:32:20|2817.15|2805.65|2815.38|2803.88|2817.25|2805.75|2815.3|2803.8|25
1734017550000|2024-12-12 15:32:30|2815.46|2803.96|2813.33|2801.83|2815.46|2803.96|2813.1|2801.6|39
1734017560000|2024-12-12 15:32:40|2813.5|2802|2815.6|2804.1|2816.45|2804.95|2813.18|2801.68|34
1734017570000|2024-12-12 15:32:50|2815.36|2803.86|2813.28|2801.78|2815.36|2803.86|2812.57|2801.07|36
1734017580000|2024-12-12 15:33:00|2813.25|2801.75|2809.59|2798.09|2813.55|2802.05|2809.59|2798.09|32
1734017590000|2024-12-12 15:33:10|2810.05|2798.55|2809.39|2797.89|2810.3|2798.8|2809.21|2797.71|37
1734017600000|2024-12-12 15:33:20|2809.46|2797.96|2809.51|2798.01|2810.05|2798.55|2808.6|2797.1|35
1734017610000|2024-12-12 15:33:30|2809.54|2798.04|2804.39|2792.89|2809.54|2798.04|2804.39|2792.89|37
1734017620000|2024-12-12 15:33:40|2804.95|2793.45|2805.36|2793.86|2806.25|2794.75|2803.93|2792.43|39
1734017630000|2024-12-12 15:33:50|2805.34|2793.84|2804.27|2792.77|2806.44|2794.94|2804.27|2792.77|36
1734017640000|2024-12-12 15:34:00|2804.3|2792.8|2806.28|2794.78|2807.65|2796.15|2804.29|2792.79|39
1734017650000|2024-12-12 15:34:10|2806|2794.5|2811.45|2799.95|2811.45|2799.95|2805.39|2793.89|38
1734017660000|2024-12-12 15:34:20|2811.65|2800.15|2811.6|2800.1|2812.2|2800.7|2810.25|2798.75|34
1734017670000|2024-12-12 15:34:30|2811.78|2800.28|2814.99|2803.49|2815.35|2803.85|2811.37|2799.87|38
1734017680000|2024-12-12 15:34:40|2815.04|2803.54|2818.33|2806.83|2818.33|2806.83|2815.04|2803.54|39
1734017690000|2024-12-12 15:34:50|2818.3|2806.8|2817.94|2806.44|2818.6|2807.1|2816.9|2805.4|37
1734017700000|2024-12-12 15:35:00|2817.85|2806.35|2817.25|2805.75|2818.6|2807.1|2816.19|2804.69|35
1734017710000|2024-12-12 15:35:10|2817.48|2805.98|2819.23|2807.73|2819.23|2807.73|2816.1|2804.6|38
1734017720000|2024-12-12 15:35:20|2819.5|2808|2820.38|2808.88|2820.97|2809.47|2819.25|2807.75|37
1734017730000|2024-12-12 15:35:30|2820.37|2808.87|2821.38|2809.88|2822.25|2810.75|2819.38|2807.88|37
1734017740000|2024-12-12 15:35:40|2821.43|2809.93|2820.25|2808.75|2822.12|2810.62|2819.45|2807.95|32
1734017750000|2024-12-12 15:35:50|2820.32|2808.82|2816.3|2804.8|2820.4|2808.9|2816.3|2804.8|33
1734017760000|2024-12-12 15:36:00|2816.25|2804.75|2819.8|2808.3|2820|2808.5|2815.47|2803.97|37
1734017770000|2024-12-12 15:36:10|2819.7|2808.2|2818.38|2806.88|2821.35|2809.85|2818.38|2806.88|31
1734017780000|2024-12-12 15:36:20|2818.15|2806.65|2821.37|2809.87|2821.5|2810|2817.4|2805.9|36
1734017790000|2024-12-12 15:36:30|2821.32|2809.82|2821.11|2809.61|2821.55|2810.05|2819.4|2807.9|32
1734017800000|2024-12-12 15:36:40|2821.34|2809.84|2823.25|2811.75|2823.25|2811.75|2819.97|2808.47|31
1734017810000|2024-12-12 15:36:50|2823.55|2812.05|2825.14|2813.64|2825.3|2813.8|2822.15|2810.65|36
1734017820000|2024-12-12 15:37:00|2824.85|2813.35|2825.16|2813.66|2825.7|2814.2|2824.44|2812.94|37
1734017830000|2024-12-12 15:37:10|2825.23|2813.73|2832.2|2820.7|2832.2|2820.7|2825.23|2813.73|32
1734017840000|2024-12-12 15:37:20|2832.41|2820.91|2829.15|2817.65|2833.23|2821.73|2828.44|2816.94|38
1734017850000|2024-12-12 15:37:30|2829.33|2817.83|2830.45|2818.95|2832.3|2820.8|2829.1|2817.6|39
1734017860000|2024-12-12 15:37:40|2830.42|2818.92|2832.75|2821.25|2832.75|2821.25|2830.34|2818.84|38
1734017870000|2024-12-12 15:37:50|2832.45|2820.95|2830.45|2818.95|2833.03|2821.53|2830.25|2818.75|36
1734017880000|2024-12-12 15:38:00|2830.41|2818.91|2832|2820.5|2832.75|2821.25|2830.33|2818.83|40
1734017890000|2024-12-12 15:38:10|2832.01|2820.51|2830.98|2819.48|2833.3|2821.8|2830.98|2819.48|39
1734017900000|2024-12-12 15:38:20|2831.13|2819.63|2832.9|2821.4|2832.93|2821.43|2831.13|2819.63|37
1734017910000|2024-12-12 15:38:30|2832.75|2821.25|2832.55|2821.05|2832.95|2821.45|2831.3|2819.8|33
1734017920000|2024-12-12 15:38:40|2833.2|2821.7|2830.45|2818.95|2833.45|2821.95|2829.99|2818.49|35
1734017930000|2024-12-12 15:38:50|2830.5|2819|2830.2|2818.7|2831.4|2819.9|2830|2818.5|38
1734017940000|2024-12-12 15:39:00|2830.15|2818.65|2824.6|2813.1|2830.15|2818.65|2824.6|2813.1|35
1734017950000|2024-12-12 15:39:10|2824.58|2813.08|2825.35|2813.85|2825.35|2813.85|2823.25|2811.75|30
1734017960000|2024-12-12 15:39:20|2825.65|2814.15|2827.95|2816.45|2827.95|2816.45|2825.25|2813.75|33
1734017970000|2024-12-12 15:39:30|2828.1|2816.6|2823.66|2812.16|2828.28|2816.78|2823.66|2812.16|37
1734017980000|2024-12-12 15:39:40|2823.3|2811.8|2823.28|2811.78|2823.4|2811.9|2821.25|2809.75|35
1734017990000|2024-12-12 15:39:50|2823.23|2811.73|2825.45|2813.95|2825.65|2814.15|2822.28|2810.78|34
1734018000000|2024-12-12 15:40:00|2825.3|2813.8|2827.9|2816.4|2828.02|2816.52|2825.3|2813.8|37
1734018010000|2024-12-12 15:40:10|2828|2816.5|2835.28|2823.78|2835.55|2824.05|2828|2816.5|35
1734018020000|2024-12-12 15:40:20|2835.3|2823.8|2835.16|2823.66|2835.45|2823.95|2832.85|2821.35|36
1734018030000|2024-12-12 15:40:30|2835.3|2823.8|2838.08|2826.58|2838.2|2826.7|2835.3|2823.8|34
1734018040000|2024-12-12 15:40:40|2838.24|2826.74|2838.15|2826.65|2839.5|2828|2836.42|2824.92|38
1734018050000|2024-12-12 15:40:50|2838.1|2826.6|2833.7|2822.2|2838.1|2826.6|2833.7|2822.2|36
1734018060000|2024-12-12 15:41:00|2833.65|2822.15|2834.52|2823.02|2835.84|2824.34|2833.46|2821.96|39
1734018070000|2024-12-12 15:41:10|2834.85|2823.35|2832.85|2821.35|2835.36|2823.86|2832.85|2821.35|36
1734018080000|2024-12-12 15:41:20|2832.8|2821.3|2833.97|2822.47|2834.05|2822.55|2831.55|2820.05|34
1734018090000|2024-12-12 15:41:30|2833.72|2822.22|2836.15|2824.65|2836.15|2824.65|2833.25|2821.75|33
1734018100000|2024-12-12 15:41:40|2836.1|2824.6|2836.2|2824.7|2837.55|2826.05|2835.9|2824.4|40
1734018110000|2024-12-12 15:41:50|2836.15|2824.65|2834.95|2823.45|2836.3|2824.8|2834.55|2823.05|36
1734018120000|2024-12-12 15:42:00|2834.9|2823.4|2833.05|2821.55|2834.91|2823.41|2832.65|2821.15|40
1734018130000|2024-12-12 15:42:10|2832.9|2821.4|2836.96|2825.46|2837.35|2825.85|2832.25|2820.75|35
1734018140000|2024-12-12 15:42:20|2837.05|2825.55|2835.15|2823.65|2837.4|2825.9|2835.15|2823.65|35
1734018150000|2024-12-12 15:42:30|2835.1|2823.6|2838.29|2826.79|2838.45|2826.95|2833.85|2822.35|38
1734018160000|2024-12-12 15:42:40|2838.16|2826.66|2839.24|2827.74|2840.55|2829.05|2838.14|2826.64|37
1734018170000|2024-12-12 15:42:50|2840.15|2828.65|2839.15|2827.65|2840.28|2828.78|2838.5|2827|28
1734018180000|2024-12-12 15:43:00|2838.96|2827.46|2835.55|2824.05|2840|2828.5|2835.55|2824.05|39
1734018190000|2024-12-12 15:43:10|2835.4|2823.9|2837.57|2826.07|2838.04|2826.54|2835.33|2823.83|35
1734018200000|2024-12-12 15:43:20|2837.55|2826.05|2839.25|2827.75|2839.5|2828|2837.55|2826.05|32
1734018210000|2024-12-12 15:43:30|2839.55|2828.05|2840.35|2828.85|2840.95|2829.45|2839.5|2828|18
1734018220000|2024-12-12 15:43:40|2840.15|2828.65|2840.7|2829.2|2840.7|2829.2|2839.25|2827.75|18
1734018230000|2024-12-12 15:43:50|2841|2829.5|2842.25|2830.75|2842.4|2830.9|2841|2829.5|20
1734018240000|2024-12-12 15:44:00|2842.05|2830.55|2843.4|2831.9|2843.55|2832.05|2841.8|2830.3|26
1734018250000|2024-12-12 15:44:10|2843.8|2832.3|2843.25|2831.75|2845.45|2833.95|2843.25|2831.75|15
1734018260000|2024-12-12 15:44:20|2842.75|2831.25|2845.1|2833.6|2845.1|2833.6|2842.05|2830.55|24
1734018270000|2024-12-12 15:44:30|2844.5|2833|2844.4|2832.9|2845|2833.5|2844.25|2832.75|15
1734018280000|2024-12-12 15:44:40|2844.45|2832.95|2846.25|2834.75|2847.35|2835.85|2844.45|2832.95|17
1734018290000|2024-12-12 15:44:50|2845.75|2834.25|2845.7|2834.2|2846.7|2835.2|2845.7|2834.2|24
1734018300000|2024-12-12 15:45:00|2846|2834.5|2840.65|2829.15|2846.25|2834.75|2840.65|2829.15|19
1734018310000|2024-12-12 15:45:10|2840.5|2829|2838.4|2826.9|2840.9|2829.4|2838.4|2826.9|23
1734018320000|2024-12-12 15:45:20|2838.35|2826.85|2836.25|2824.75|2839.35|2827.85|2836.25|2824.75|19
1734018330000|2024-12-12 15:45:30|2835.75|2824.25|2837.35|2825.85|2837.35|2825.85|2835.25|2823.75|24
1734018340000|2024-12-12 15:45:40|2837.4|2825.9|2837.9|2826.4|2838.45|2826.95|2836.85|2825.35|14
1734018350000|2024-12-12 15:45:50|2838.05|2826.55|2842.35|2830.85|2842.35|2830.85|2838.05|2826.55|15
1734018360000|2024-12-12 15:46:00|2842.8|2831.3|2849.45|2837.95|2849.45|2837.95|2842.8|2831.3|28
1734018370000|2024-12-12 15:46:10|2849.6|2838.1|2847.25|2835.75|2849.6|2838.1|2847.25|2835.75|14
1734018380000|2024-12-12 15:46:20|2848.05|2836.55|2850.25|2838.75|2850.25|2838.75|2848.05|2836.55|9
1734018390000|2024-12-12 15:46:30|2849.75|2838.25|2847.95|2836.45|2850.25|2838.75|2847.25|2835.75|19
1734018400000|2024-12-12 15:46:40|2848.4|2836.9|2850.25|2838.75|2850.25|2838.75|2848.4|2836.9|20
1734018410000|2024-12-12 15:46:50|2850.95|2839.45|2851.25|2839.75|2851.65|2840.15|2850.95|2839.45|23
1734018420000|2024-12-12 15:47:00|2850.5|2839|2850.35|2838.85|2851.25|2839.75|2849.25|2837.75|17
1734018430000|2024-12-12 15:47:10|2850.45|2838.95|2849.75|2838.25|2851.25|2839.75|2849.75|2838.25|7
1734018440000|2024-12-12 15:47:20|2848.25|2836.75|2849.25|2837.75|2850.25|2838.75|2848.25|2836.75|13
1734018450000|2024-12-12 15:47:30|2849.75|2838.25|2853.45|2841.95|2853.45|2841.95|2849.75|2838.25|10
1734018460000|2024-12-12 15:47:40|2853.4|2841.9|2855.25|2843.75|2856.25|2844.75|2853.4|2841.9|22
1734018470000|2024-12-12 15:47:50|2855|2843.5|2852.35|2840.85|2855|2843.5|2852.25|2840.75|12
1734018480000|2024-12-12 15:48:00|2852.05|2840.55|2845.25|2833.75|2852.05|2840.55|2845.25|2833.75|16
1734018490000|2024-12-12 15:48:10|2845.8|2834.3|2848.6|2837.1|2848.6|2837.1|2844.35|2832.85|24
1734018500000|2024-12-12 15:48:20|2848.5|2837|2843.65|2832.15|2848.5|2837|2843.25|2831.75|20
1734018510000|2024-12-12 15:48:30|2844.1|2832.6|2844.4|2832.9|2845.4|2833.9|2844.1|2832.6|20
1734018520000|2024-12-12 15:48:40|2843.25|2831.75|2840.65|2829.15|2844.25|2832.75|2840.5|2829|22
1734018530000|2024-12-12 15:48:50|2840.6|2829.1|2841.6|2830.1|2843.95|2832.45|2840.6|2829.1|26
1734018540000|2024-12-12 15:49:00|2841.55|2830.05|2839.8|2828.3|2842.45|2830.95|2839.7|2828.2|26
1734018550000|2024-12-12 15:49:10|2839.9|2828.4|2837.1|2825.6|2839.95|2828.45|2837.1|2825.6|18
1734018560000|2024-12-12 15:49:20|2837.3|2825.8|2835.5|2824|2837.4|2825.9|2835.5|2824|22
1734018570000|2024-12-12 15:49:30|2835.7|2824.2|2840.45|2828.95|2840.95|2829.45|2835.7|2824.2|22
1734018580000|2024-12-12 15:49:40|2840.35|2828.85|2845.25|2833.75|2845.25|2833.75|2840.35|2828.85|21
1734018590000|2024-12-12 15:49:50|2844.35|2832.85|2840.6|2829.1|2844.35|2832.85|2840.5|2829|12
1734018600000|2024-12-12 15:50:00|2840.95|2829.45|2839.45|2827.95|2841.2|2829.7|2838.5|2827|20
1734018610000|2024-12-12 15:50:10|2839.75|2828.25|2838.25|2826.75|2840.25|2828.75|2835.7|2824.2|27
1734018620000|2024-12-12 15:50:20|2838.15|2826.65|2837.4|2825.9|2838.2|2826.7|2834.55|2823.05|24
1734018630000|2024-12-12 15:50:30|2837.35|2825.85|2832.25|2820.75|2837.6|2826.1|2832.25|2820.75|30
1734018640000|2024-12-12 15:50:40|2832.05|2820.55|2827.15|2815.65|2832.05|2820.55|2827.15|2815.65|30
1734018650000|2024-12-12 15:50:50|2826.95|2815.45|2834.9|2823.4|2835.35|2823.85|2826.95|2815.45|34
1734018660000|2024-12-12 15:51:00|2834.7|2823.2|2833.35|2821.85|2834.7|2823.2|2833|2821.5|30
1734018670000|2024-12-12 15:51:10|2833.45|2821.95|2834.55|2823.05|2836.45|2824.95|2833.45|2821.95|23
1734018680000|2024-12-12 15:51:20|2834.45|2822.95|2836.55|2825.05|2836.55|2825.05|2833.65|2822.15|35
1734018690000|2024-12-12 15:51:30|2836.7|2825.2|2835.8|2824.3|2837.4|2825.9|2835.65|2824.15|33
1734018700000|2024-12-12 15:51:40|2835.9|2824.4|2836.95|2825.45|2837.25|2825.75|2834.35|2822.85|24
1734018710000|2024-12-12 15:51:50|2837|2825.5|2836.35|2824.85|2837|2825.5|2834.8|2823.3|25
1734018720000|2024-12-12 15:52:00|2836.25|2824.75|2841.4|2829.9|2841.4|2829.9|2836.25|2824.75|31
1734018730000|2024-12-12 15:52:10|2841.2|2829.7|2845.4|2833.9|2845.4|2833.9|2841.2|2829.7|25
1734018740000|2024-12-12 15:52:20|2845.45|2833.95|2844.28|2832.78|2845.7|2834.2|2843.65|2832.15|19
1734018750000|2024-12-12 15:52:30|2844.53|2833.03|2841.5|2830|2844.65|2833.15|2841.5|2830|34
1734018760000|2024-12-12 15:52:40|2840.72|2829.22|2840.53|2829.03|2841.25|2829.75|2840.23|2828.73|37
1734018770000|2024-12-12 15:52:50|2840.45|2828.95|2841.41|2829.91|2841.8|2830.3|2839.25|2827.75|30
1734018780000|2024-12-12 15:53:00|2842.4|2830.9|2842.53|2831.03|2843.85|2832.35|2842.35|2830.85|38
1734018790000|2024-12-12 15:53:10|2842.5|2831|2841.39|2829.89|2843.28|2831.78|2841.35|2829.85|36
1734018800000|2024-12-12 15:53:20|2841.35|2829.85|2840.19|2828.69|2841.38|2829.88|2840.03|2828.53|30
1734018810000|2024-12-12 15:53:30|2839.68|2828.18|2837.1|2825.6|2839.68|2828.18|2836.4|2824.9|35
1734018820000|2024-12-12 15:53:40|2837.34|2825.84|2835.47|2823.97|2837.6|2826.1|2835.47|2823.97|25
1734018830000|2024-12-12 15:53:50|2835.45|2823.95|2834.34|2822.84|2836.75|2825.25|2834.34|2822.84|35
1734018840000|2024-12-12 15:54:00|2834.28|2822.78|2835.3|2823.8|2835.65|2824.15|2834.28|2822.78|36
1734018850000|2024-12-12 15:54:10|2835.41|2823.91|2837.6|2826.1|2837.6|2826.1|2835.19|2823.69|32
1734018860000|2024-12-12 15:54:20|2837.7|2826.2|2840.23|2828.73|2840.23|2828.73|2837.7|2826.2|27
1734018870000|2024-12-12 15:54:30|2840.18|2828.68|2839.31|2827.81|2840.25|2828.75|2838.53|2827.03|32
1734018880000|2024-12-12 15:54:40|2839.3|2827.8|2841.42|2829.92|2842.25|2830.75|2839.3|2827.8|33
1734018890000|2024-12-12 15:54:50|2841.33|2829.83|2841.49|2829.99|2841.6|2830.1|2840.85|2829.35|33
1734018900000|2024-12-12 15:55:00|2841.53|2830.03|2844.55|2833.05|2845.23|2833.73|2841.53|2830.03|37
1734018910000|2024-12-12 15:55:10|2844.6|2833.1|2840.42|2828.92|2844.75|2833.25|2839.61|2828.11|31
1734018920000|2024-12-12 15:55:20|2840.39|2828.89|2839.39|2827.89|2841.5|2830|2839.35|2827.85|32
1734018930000|2024-12-12 15:55:30|2839.33|2827.83|2842.4|2830.9|2842.55|2831.05|2839.3|2827.8|39
1734018940000|2024-12-12 15:55:40|2842.44|2830.94|2843.25|2831.75|2844.23|2832.73|2842.23|2830.73|33
1734018950000|2024-12-12 15:55:50|2843.29|2831.79|2844.73|2833.23|2846.35|2834.85|2842.15|2830.65|35
1734018960000|2024-12-12 15:56:00|2843.9|2832.4|2843.36|2831.86|2844.4|2832.9|2843.25|2831.75|33
1734018970000|2024-12-12 15:56:10|2843.37|2831.87|2842.33|2830.83|2844.7|2833.2|2842.3|2830.8|29
1734018980000|2024-12-12 15:56:20|2842.3|2830.8|2842.87|2831.37|2843.45|2831.95|2842.3|2830.8|26
1734018990000|2024-12-12 15:56:30|2842.9|2831.4|2841.3|2829.8|2842.94|2831.44|2840.05|2828.55|34
1734019000000|2024-12-12 15:56:40|2841.35|2829.85|2845.34|2833.84|2845.34|2833.84|2841.2|2829.7|34
1734019010000|2024-12-12 15:56:50|2845.4|2833.9|2844.34|2832.84|2845.4|2833.9|2844.25|2832.75|35
1734019020000|2024-12-12 15:57:00|2844.33|2832.83|2846.4|2834.9|2846.56|2835.06|2843.68|2832.18|36
1734019030000|2024-12-12 15:57:10|2846|2834.5|2843.4|2831.9|2846|2834.5|2843.33|2831.83|36
1734019040000|2024-12-12 15:57:20|2843.47|2831.97|2841.65|2830.15|2844.36|2832.86|2841.65|2830.15|29
1734019050000|2024-12-12 15:57:30|2841.25|2829.75|2835.8|2824.3|2841.33|2829.83|2835.05|2823.55|38
1734019060000|2024-12-12 15:57:40|2835.9|2824.4|2829.45|2817.95|2838.4|2826.9|2829.15|2817.65|36
1734019070000|2024-12-12 15:57:50|2829.5|2818|2828.55|2817.05|2831.7|2820.2|2828.55|2817.05|36
1734019080000|2024-12-12 15:58:00|2828.6|2817.1|2827.69|2816.19|2828.75|2817.25|2826.38|2814.88|36
1734019090000|2024-12-12 15:58:10|2827.7|2816.2|2828.28|2816.78|2828.33|2816.83|2827.47|2815.97|26
1734019100000|2024-12-12 15:58:20|2828.3|2816.8|2828.4|2816.9|2829.7|2818.2|2828.25|2816.75|31
1734019110000|2024-12-12 15:58:30|2828.35|2816.85|2823.34|2811.84|2828.55|2817.05|2823.34|2811.84|39
1734019120000|2024-12-12 15:58:40|2823.4|2811.9|2824.3|2812.8|2824.9|2813.4|2823.4|2811.9|34
1734019130000|2024-12-12 15:58:50|2824.37|2812.87|2825.2|2813.7|2825.2|2813.7|2823.47|2811.97|35
1734019140000|2024-12-12 15:59:00|2825.1|2813.6|2824.3|2812.8|2825.6|2814.1|2824.3|2812.8|35
1734019150000|2024-12-12 15:59:10|2824.65|2813.15|2824.33|2812.83|2824.8|2813.3|2823.07|2811.57|33
1734019160000|2024-12-12 15:59:20|2824.45|2812.95|2823.6|2812.1|2825.15|2813.65|2823.58|2812.08|29
1734019170000|2024-12-12 15:59:30|2823.62|2812.12|2823.58|2812.08|2824.3|2812.8|2822.69|2811.19|33
1734019180000|2024-12-12 15:59:40|2823.63|2812.13|2830.38|2818.88|2830.8|2819.3|2823.49|2811.99|34
1734019190000|2024-12-12 15:59:50|2830|2818.5|2827.3|2815.8|2830|2818.5|2827.3|2815.8|36
1734019200000|2024-12-12 16:00:00|2827.35|2815.85|2828.8|2817.3|2828.9|2817.4|2826.59|2815.09|36
1734019210000|2024-12-12 16:00:10|2828.25|2816.75|2826.6|2815.1|2828.85|2817.35|2826.6|2815.1|39
1734019220000|2024-12-12 16:00:20|2826.56|2815.06|2826.47|2814.97|2827.75|2816.25|2826.38|2814.88|34
1734019230000|2024-12-12 16:00:30|2827.39|2815.89|2834.35|2822.85|2835.45|2823.95|2827.39|2815.89|39
1734019240000|2024-12-12 16:00:40|2834.39|2822.89|2836.35|2824.85|2836.55|2825.05|2833.47|2821.97|37
1734019250000|2024-12-12 16:00:50|2836.38|2824.88|2833.56|2822.06|2836.63|2825.13|2832.43|2820.93|36
1734019260000|2024-12-12 16:01:00|2834.1|2822.6|2834.25|2822.75|2834.5|2823|2831.25|2819.75|37
1734019270000|2024-12-12 16:01:10|2834.65|2823.15|2838.66|2827.16|2839.73|2828.23|2834.33|2822.83|35
1734019280000|2024-12-12 16:01:20|2838.55|2827.05|2826.3|2814.8|2839|2827.5|2825.8|2814.3|39
1734019290000|2024-12-12 16:01:30|2826.95|2815.45|2828.45|2816.95|2830.06|2818.56|2823.75|2812.25|32
1734019300000|2024-12-12 16:01:40|2828.3|2816.8|2829.15|2817.65|2830.7|2819.2|2827.56|2816.06|39
1734019310000|2024-12-12 16:01:50|2828.85|2817.35|2830.65|2819.15|2832.8|2821.3|2828.74|2817.24|37
1734019320000|2024-12-12 16:02:00|2830.45|2818.95|2832|2820.5|2832.25|2820.75|2830.15|2818.65|38
1734019330000|2024-12-12 16:02:10|2832.36|2820.86|2832.78|2821.28|2832.78|2821.28|2831.52|2820.02|38
1734019340000|2024-12-12 16:02:20|2832.93|2821.43|2833.85|2822.35|2835.3|2823.8|2832.3|2820.8|35
1734019350000|2024-12-12 16:02:30|2833.65|2822.15|2836.25|2824.75|2836.4|2824.9|2832.48|2820.98|36
1734019360000|2024-12-12 16:02:40|2836.55|2825.05|2839.55|2828.05|2840.2|2828.7|2836.55|2825.05|33
1734019370000|2024-12-12 16:02:50|2839.5|2828|2835.33|2823.83|2839.5|2828|2834.75|2823.25|37
1734019380000|2024-12-12 16:03:00|2835.43|2823.93|2834.37|2822.87|2837.33|2825.83|2834.37|2822.87|38
1734019390000|2024-12-12 16:03:10|2834.3|2822.8|2833.45|2821.95|2834.55|2823.05|2831.39|2819.89|38
1734019400000|2024-12-12 16:03:20|2833.4|2821.9|2834.75|2823.25|2835.55|2824.05|2833.4|2821.9|35
1734019410000|2024-12-12 16:03:30|2835.1|2823.6|2833|2821.5|2835.5|2824|2832.28|2820.78|39
1734019420000|2024-12-12 16:03:40|2832.45|2820.95|2830.25|2818.75|2832.55|2821.05|2829.95|2818.45|35
1734019430000|2024-12-12 16:03:50|2830.05|2818.55|2821.85|2810.35|2830.05|2818.55|2821.25|2809.75|39
1734019440000|2024-12-12 16:04:00|2820.95|2809.45|2828.85|2817.35|2828.85|2817.35|2820.45|2808.95|37
1734019450000|2024-12-12 16:04:10|2827.95|2816.45|2830.65|2819.15|2832.25|2820.75|2827.8|2816.3|39
1734019460000|2024-12-12 16:04:20|2830.8|2819.3|2828.83|2817.33|2832.19|2820.69|2828.83|2817.33|37
1734019470000|2024-12-12 16:04:30|2830.15|2818.65|2831.25|2819.75|2832.4|2820.9|2828.95|2817.45|38
1734019480000|2024-12-12 16:04:40|2830.6|2819.1|2834.28|2822.78|2835.35|2823.85|2830.6|2819.1|34
1734019490000|2024-12-12 16:04:50|2834.23|2822.73|2833.65|2822.15|2834.26|2822.76|2832.6|2821.1|39
1734019500000|2024-12-12 16:05:00|2833.5|2822|2834.65|2823.15|2835.65|2824.15|2832.45|2820.95|32
1734019510000|2024-12-12 16:05:10|2835|2823.5|2832.16|2820.66|2836.09|2824.59|2831.25|2819.75|38
1734019520000|2024-12-12 16:05:20|2832|2820.5|2832.18|2820.68|2834.35|2822.85|2831.35|2819.85|38
1734019530000|2024-12-12 16:05:30|2831.85|2820.35|2838|2826.5|2838.06|2826.56|2831.85|2820.35|36
1734019540000|2024-12-12 16:05:40|2838.35|2826.85|2841.25|2829.75|2841.25|2829.75|2838.35|2826.85|39
1734019550000|2024-12-12 16:05:50|2841.2|2829.7|2845.5|2834|2845.65|2834.15|2839.55|2828.05|24
1734019560000|2024-12-12 16:06:00|2845.25|2833.75|2844.9|2833.4|2847.5|2836|2844.9|2833.4|18
1734019570000|2024-12-12 16:06:10|2844.55|2833.05|2845.55|2834.05|2846.4|2834.9|2844.35|2832.85|35
1734019580000|2024-12-12 16:06:20|2845.25|2833.75|2842.75|2831.25|2845.25|2833.75|2842.7|2831.2|22
1734019590000|2024-12-12 16:06:30|2843|2831.5|2845.25|2833.75|2845.5|2834|2842.85|2831.35|26
1734019600000|2024-12-12 16:06:40|2845.4|2833.9|2844.45|2832.95|2845.45|2833.95|2844.25|2832.75|12
1734019610000|2024-12-12 16:06:50|2844.25|2832.75|2840.35|2828.85|2844.25|2832.75|2840.35|2828.85|16
1734019620000|2024-12-12 16:07:00|2840.85|2829.35|2837.75|2826.25|2840.85|2829.35|2836.65|2825.15|18
1734019630000|2024-12-12 16:07:10|2837.65|2826.15|2839.35|2827.85|2839.35|2827.85|2836.7|2825.2|31
1734019640000|2024-12-12 16:07:20|2839.55|2828.05|2839.85|2828.35|2840.7|2829.2|2839.35|2827.85|17
1734019650000|2024-12-12 16:07:30|2839.65|2828.15|2836.75|2825.25|2839.85|2828.35|2836.75|2825.25|27
1734019660000|2024-12-12 16:07:40|2836.25|2824.75|2837.25|2825.75|2838.25|2826.75|2836.25|2824.75|20
1734019670000|2024-12-12 16:07:50|2837.35|2825.85|2835.75|2824.25|2837.45|2825.95|2835.75|2824.25|8
1734019680000|2024-12-12 16:08:00|2836.4|2824.9|2839|2827.5|2840.75|2829.25|2836.4|2824.9|16
1734019690000|2024-12-12 16:08:10|2838.5|2827|2836.25|2824.75|2838.5|2827|2836.25|2824.75|13
1734019700000|2024-12-12 16:08:20|2836.65|2825.15|2837.55|2826.05|2838.2|2826.7|2836.35|2824.85|23
1734019710000|2024-12-12 16:08:30|2837.5|2826|2835.7|2824.2|2837.5|2826|2835.65|2824.15|16
1734019720000|2024-12-12 16:08:40|2835.9|2824.4|2838.7|2827.2|2838.7|2827.2|2835.35|2823.85|29
1734019730000|2024-12-12 16:08:50|2839.25|2827.75|2838.25|2826.75|2840.45|2828.95|2837.45|2825.95|15
1734019740000|2024-12-12 16:09:00|2837.25|2825.75|2840.95|2829.45|2840.95|2829.45|2836.45|2824.95|22
1734019750000|2024-12-12 16:09:10|2841.4|2829.9|2843.25|2831.75|2843.25|2831.75|2841.25|2829.75|26
1734019760000|2024-12-12 16:09:20|2843.3|2831.8|2846.65|2835.15|2846.65|2835.15|2843.3|2831.8|21
1734019770000|2024-12-12 16:09:30|2846.75|2835.25|2844.95|2833.45|2847.8|2836.3|2844.85|2833.35|24
1734019780000|2024-12-12 16:09:40|2843.25|2831.75|2842.25|2830.75|2844.45|2832.95|2841.45|2829.95|15
1734019790000|2024-12-12 16:09:50|2842.45|2830.95|2843.15|2831.65|2843.15|2831.65|2841.25|2829.75|24
1734019800000|2024-12-12 16:10:00|2843.25|2831.75|2844.55|2833.05|2845.05|2833.55|2842.65|2831.15|21
1734019810000|2024-12-12 16:10:10|2844.05|2832.55|2846.1|2834.6|2846.25|2834.75|2842.25|2830.75|22
1734019820000|2024-12-12 16:10:20|2845.6|2834.1|2845.1|2833.6|2845.6|2834.1|2844.25|2832.75|10
1734019830000|2024-12-12 16:10:30|2844.6|2833.1|2844.4|2832.9|2845.35|2833.85|2844.4|2832.9|16
1734019840000|2024-12-12 16:10:40|2844.6|2833.1|2843.25|2831.75|2846.1|2834.6|2843.25|2831.75|21
1734019850000|2024-12-12 16:10:50|2843.35|2831.85|2841.25|2829.75|2844.15|2832.65|2841.25|2829.75|24
1734019860000|2024-12-12 16:11:00|2840.75|2829.25|2838.8|2827.3|2840.75|2829.25|2838.8|2827.3|20
1734019870000|2024-12-12 16:11:10|2838.3|2826.8|2835.85|2824.35|2839.3|2827.8|2835.35|2823.85|24
1734019880000|2024-12-12 16:11:20|2836.1|2824.6|2834.95|2823.45|2836.1|2824.6|2834.95|2823.45|19
1734019890000|2024-12-12 16:11:30|2834.9|2823.4|2834.25|2822.75|2836.25|2824.75|2832.25|2820.75|20
1734019900000|2024-12-12 16:11:40|2834.35|2822.85|2831.65|2820.15|2834.65|2823.15|2831.65|2820.15|25
1734019910000|2024-12-12 16:11:50|2831.75|2820.25|2833.65|2822.15|2834.35|2822.85|2831.75|2820.25|25
1734019920000|2024-12-12 16:12:00|2833.55|2822.05|2835.25|2823.75|2835.7|2824.2|2833.35|2821.85|27
1734019930000|2024-12-12 16:12:10|2836.4|2824.9|2838.35|2826.85|2838.35|2826.85|2835.35|2823.85|26
1734019940000|2024-12-12 16:12:20|2838.95|2827.45|2842.45|2830.95|2842.55|2831.05|2838.85|2827.35|30
1734019950000|2024-12-12 16:12:30|2842.55|2831.05|2839.7|2828.2|2842.55|2831.05|2837.5|2826|17
1734019960000|2024-12-12 16:12:40|2839.8|2828.3|2838.05|2826.55|2841.15|2829.65|2838.05|2826.55|29
1734019970000|2024-12-12 16:12:50|2837.35|2825.85|2837.7|2826.2|2838.25|2826.75|2837.25|2825.75|24
1734019980000|2024-12-12 16:13:00|2837.5|2826|2835.25|2823.75|2839|2827.5|2835.05|2823.55|25
1734019990000|2024-12-12 16:13:10|2835|2823.5|2835.25|2823.75|2835.3|2823.8|2833.9|2822.4|28
1734020000000|2024-12-12 16:13:20|2835.05|2823.55|2835.3|2823.8|2835.5|2824|2834.35|2822.85|15
1734020010000|2024-12-12 16:13:30|2835.2|2823.7|2833.3|2821.8|2835.2|2823.7|2832.5|2821|22
1734020020000|2024-12-12 16:13:40|2833.45|2821.95|2832.1|2820.6|2833.45|2821.95|2832.1|2820.6|18
1734020030000|2024-12-12 16:13:50|2832.15|2820.65|2830.45|2818.95|2832.15|2820.65|2829.55|2818.05|16
1734020040000|2024-12-12 16:14:00|2830.55|2819.05|2830.9|2819.4|2831.5|2820|2829.95|2818.45|32
1734020050000|2024-12-12 16:14:10|2831.14|2819.64|2830.74|2819.24|2831.45|2819.95|2829.75|2818.25|33
1734020060000|2024-12-12 16:14:20|2831.2|2819.7|2830.35|2818.85|2831.94|2820.44|2830.33|2818.83|33
1734020070000|2024-12-12 16:14:30|2830.03|2818.53|2828.38|2816.88|2830.16|2818.66|2828.25|2816.75|37
1734020080000|2024-12-12 16:14:40|2828.9|2817.4|2827.36|2815.86|2829.45|2817.95|2827.25|2815.75|36
1734020090000|2024-12-12 16:14:50|2827.33|2815.83|2832.23|2820.73|2832.23|2820.73|2827.33|2815.83|35
1734020100000|2024-12-12 16:15:00|2832.2|2820.7|2831.35|2819.85|2833.2|2821.7|2830.28|2818.78|33
1734020110000|2024-12-12 16:15:10|2831.39|2819.89|2834.25|2822.75|2834.25|2822.75|2831.23|2819.73|32
1734020120000|2024-12-12 16:15:20|2834.6|2823.1|2831.55|2820.05|2835.23|2823.73|2831.5|2820|32
1734020130000|2024-12-12 16:15:30|2831.5|2820|2833.31|2821.81|2834.28|2822.78|2831.47|2819.97|38
1734020140000|2024-12-12 16:15:40|2833.45|2821.95|2834.34|2822.84|2835.2|2823.7|2833.33|2821.83|36
1734020150000|2024-12-12 16:15:50|2834.36|2822.86|2836.8|2825.3|2836.8|2825.3|2833.75|2822.25|35
1734020160000|2024-12-12 16:16:00|2838.67|2827.17|2834.3|2822.8|2838.8|2827.3|2833.8|2822.3|39
1734020170000|2024-12-12 16:16:10|2834.2|2822.7|2832.43|2820.93|2834.35|2822.85|2831.3|2819.8|35
1734020180000|2024-12-12 16:16:20|2832.4|2820.9|2834.44|2822.94|2835.38|2823.88|2831.25|2819.75|38
1734020190000|2024-12-12 16:16:30|2834.45|2822.95|2832.9|2821.4|2836.9|2825.4|2831.55|2820.05|37
1734020200000|2024-12-12 16:16:40|2832.92|2821.42|2831.7|2820.2|2833.75|2822.25|2830.88|2819.38|37
1734020210000|2024-12-12 16:16:50|2832.06|2820.56|2831.5|2820|2833.56|2822.06|2831.3|2819.8|37
1734020220000|2024-12-12 16:17:00|2832.23|2820.73|2832.7|2821.2|2834.74|2823.24|2832.16|2820.66|38
1734020230000|2024-12-12 16:17:10|2832.35|2820.85|2827.7|2816.2|2832.7|2821.2|2827.7|2816.2|40
1734020240000|2024-12-12 16:17:20|2826.83|2815.33|2832.9|2821.4|2835.95|2824.45|2826.83|2815.33|38
1734020250000|2024-12-12 16:17:30|2832.55|2821.05|2834.23|2822.73|2834.75|2823.25|2832.29|2820.79|39
1734020260000|2024-12-12 16:17:40|2834.02|2822.52|2832.25|2820.75|2834.32|2822.82|2832|2820.5|38
1734020270000|2024-12-12 16:17:50|2832.23|2820.73|2836.8|2825.3|2837.55|2826.05|2832.16|2820.66|37
1734020280000|2024-12-12 16:18:00|2837.18|2825.68|2835.7|2824.2|2837.18|2825.68|2834.95|2823.45|40
1734020290000|2024-12-12 16:18:10|2835.91|2824.41|2832.8|2821.3|2835.91|2824.41|2832.49|2820.99|40
1734020300000|2024-12-12 16:18:20|2833.06|2821.56|2835.25|2823.75|2835.85|2824.35|2833.06|2821.56|35
1734020310000|2024-12-12 16:18:30|2835.28|2823.78|2835|2823.5|2836.6|2825.1|2833.39|2821.89|37
1734020320000|2024-12-12 16:18:40|2835.26|2823.76|2836.35|2824.85|2836.65|2825.15|2834.7|2823.2|38
1734020330000|2024-12-12 16:18:50|2836.25|2824.75|2841.25|2829.75|2841.4|2829.9|2836.25|2824.75|39
1734020340000|2024-12-12 16:19:00|2841.55|2830.05|2838.6|2827.1|2843.6|2832.1|2838.35|2826.85|37
1734020350000|2024-12-12 16:19:10|2839.09|2827.59|2839.4|2827.9|2841.28|2829.78|2838.4|2826.9|37
1734020360000|2024-12-12 16:19:20|2839.35|2827.85|2842.76|2831.26|2844|2832.5|2839.35|2827.85|34
1734020370000|2024-12-12 16:19:30|2842.07|2830.57|2843.23|2831.73|2843.7|2832.2|2840.95|2829.45|36
1734020380000|2024-12-12 16:19:40|2843.25|2831.75|2844.5|2833|2844.5|2833|2842.65|2831.15|35
1734020390000|2024-12-12 16:19:50|2844.28|2832.78|2843.04|2831.54|2844.28|2832.78|2842.75|2831.25|37
1734020400000|2024-12-12 16:20:00|2842.93|2831.43|2849.2|2837.7|2850.55|2839.05|2842.93|2831.43|36
1734020410000|2024-12-12 16:20:10|2849.3|2837.8|2844.55|2833.05|2849.3|2837.8|2840.65|2829.15|39
1734020420000|2024-12-12 16:20:20|2844.28|2832.78|2850.7|2839.2|2850.7|2839.2|2844.18|2832.68|36
1734020430000|2024-12-12 16:20:30|2849.75|2838.25|2844.2|2832.7|2849.75|2838.25|2843.43|2831.93|38
1734020440000|2024-12-12 16:20:40|2845.21|2833.71|2845|2833.5|2846.45|2834.95|2841.5|2830|39
1734020450000|2024-12-12 16:20:50|2844.5|2833|2845.33|2833.83|2845.65|2834.15|2843.38|2831.88|39
1734020460000|2024-12-12 16:21:00|2845.75|2834.25|2843.28|2831.78|2847.95|2836.45|2842.39|2830.89|39
1734020470000|2024-12-12 16:21:10|2843.16|2831.66|2841.14|2829.64|2843.19|2831.69|2839.35|2827.85|38
1734020480000|2024-12-12 16:21:20|2841.3|2829.8|2838.32|2826.82|2841.55|2830.05|2838.05|2826.55|33
1734020490000|2024-12-12 16:21:30|2838.46|2826.96|2840.17|2828.67|2840.6|2829.1|2838.39|2826.89|34
1734020500000|2024-12-12 16:21:40|2839.85|2828.35|2843.31|2831.81|2843.4|2831.9|2839.85|2828.35|37
1734020510000|2024-12-12 16:21:50|2843.28|2831.78|2841.48|2829.98|2845.5|2834|2841.48|2829.98|32
1734020520000|2024-12-12 16:22:00|2841.75|2830.25|2838.65|2827.15|2842.55|2831.05|2836.45|2824.95|31
1734020530000|2024-12-12 16:22:10|2838.38|2826.88|2836.4|2824.9|2839.25|2827.75|2835.8|2824.3|39
1734020540000|2024-12-12 16:22:20|2836.24|2824.74|2834.2|2822.7|2836.55|2825.05|2833.55|2822.05|38
1734020550000|2024-12-12 16:22:30|2834.1|2822.6|2833.7|2822.2|2835.3|2823.8|2833.39|2821.89|39
1734020560000|2024-12-12 16:22:40|2833.43|2821.93|2831.63|2820.13|2833.55|2822.05|2831.58|2820.08|35
1734020570000|2024-12-12 16:22:50|2832.46|2820.96|2831.8|2820.3|2832.9|2821.4|2831.05|2819.55|36
1734020580000|2024-12-12 16:23:00|2831.33|2819.83|2831.85|2820.35|2833.25|2821.75|2831.25|2819.75|36
1734020590000|2024-12-12 16:23:10|2831.18|2819.68|2823.55|2812.05|2831.45|2819.95|2823.55|2812.05|38
1734020600000|2024-12-12 16:23:20|2823.38|2811.88|2820.19|2808.69|2824.12|2812.62|2819.25|2807.75|36
1734020610000|2024-12-12 16:23:30|2820.18|2808.68|2820.5|2809|2821.8|2810.3|2818.25|2806.75|35
1734020620000|2024-12-12 16:23:40|2820.4|2808.9|2815.8|2804.3|2820.45|2808.95|2815.8|2804.3|39
1734020630000|2024-12-12 16:23:50|2815.34|2803.84|2815.25|2803.75|2817.55|2806.05|2814.5|2803|37
1734020640000|2024-12-12 16:24:00|2815.22|2803.72|2812.25|2800.75|2815.22|2803.72|2808.75|2797.25|40
1734020650000|2024-12-12 16:24:10|2812.3|2800.8|2814.35|2802.85|2814.38|2802.88|2812.3|2800.8|34
1734020660000|2024-12-12 16:24:20|2814.39|2802.89|2813.2|2801.7|2815.25|2803.75|2811.2|2799.7|37
1734020670000|2024-12-12 16:24:30|2813.19|2801.69|2813.6|2802.1|2814.25|2802.75|2811.64|2800.14|39
1734020680000|2024-12-12 16:24:40|2813.45|2801.95|2813.55|2802.05|2814.5|2803|2812.55|2801.05|38
1734020690000|2024-12-12 16:24:50|2813.28|2801.78|2814.45|2802.95|2815.2|2803.7|2813.28|2801.78|37
1734020700000|2024-12-12 16:25:00|2814.36|2802.86|2817.85|2806.35|2817.85|2806.35|2814.36|2802.86|39
1734020710000|2024-12-12 16:25:10|2818.2|2806.7|2818.6|2807.1|2820.4|2808.9|2818.2|2806.7|30
1734020720000|2024-12-12 16:25:20|2818.75|2807.25|2818.25|2806.75|2820.9|2809.4|2818.05|2806.55|34
1734020730000|2024-12-12 16:25:30|2818.35|2806.85|2821.4|2809.9|2821.4|2809.9|2818.35|2806.85|33
1734020740000|2024-12-12 16:25:40|2821.9|2810.4|2818.8|2807.3|2822|2810.5|2818.45|2806.95|33
1734020750000|2024-12-12 16:25:50|2818.5|2807|2817.4|2805.9|2818.5|2807|2817.4|2805.9|22
1734020760000|2024-12-12 16:26:00|2817.65|2806.15|2814.9|2803.4|2817.9|2806.4|2814.9|2803.4|24
1734020770000|2024-12-12 16:26:10|2814.6|2803.1|2816.8|2805.3|2817.6|2806.1|2814.45|2802.95|32
1734020780000|2024-12-12 16:26:20|2816.6|2805.1|2809.75|2798.25|2816.7|2805.2|2809.5|2798|27
1734020790000|2024-12-12 16:26:30|2809.6|2798.1|2810.15|2798.65|2810.15|2798.65|2809.45|2797.95|16
1734020800000|2024-12-12 16:26:40|2810.35|2798.85|2810.75|2799.25|2811.1|2799.6|2810.35|2798.85|16
1734020810000|2024-12-12 16:26:50|2810.85|2799.35|2812.65|2801.15|2813.25|2801.75|2810.7|2799.2|18
1734020820000|2024-12-12 16:27:00|2813.25|2801.75|2810.4|2798.9|2813.25|2801.75|2810.4|2798.9|25
1734020830000|2024-12-12 16:27:10|2810.35|2798.85|2809.3|2797.8|2811.25|2799.75|2808.75|2797.25|24
1734020840000|2024-12-12 16:27:20|2809.2|2797.7|2806.25|2794.75|2809.2|2797.7|2806.25|2794.75|11
1734020850000|2024-12-12 16:27:30|2806.35|2794.85|2808.45|2796.95|2809.25|2797.75|2806.35|2794.85|20
1734020860000|2024-12-12 16:27:40|2808.55|2797.05|2810.85|2799.35|2811|2799.5|2808.4|2796.9|16
1734020870000|2024-12-12 16:27:50|2810.35|2798.85|2809.35|2797.85|2811.25|2799.75|2809.35|2797.85|13
1734020880000|2024-12-12 16:28:00|2809.85|2798.35|2806.25|2794.75|2810.05|2798.55|2806.25|2794.75|8
1734020890000|2024-12-12 16:28:10|2805.25|2793.75|2803.75|2792.25|2805.25|2793.75|2802.6|2791.1|24
1734020900000|2024-12-12 16:28:20|2803.9|2792.4|2805.1|2793.6|2805.1|2793.6|2803.5|2792|30
1734020910000|2024-12-12 16:28:30|2805.25|2793.75|2803.25|2791.75|2805.25|2793.75|2802.85|2791.35|20
1734020920000|2024-12-12 16:28:40|2802.75|2791.25|2803.35|2791.85|2803.35|2791.85|2801.25|2789.75|17
1734020930000|2024-12-12 16:28:50|2803.55|2792.05|2803.75|2792.25|2804.55|2793.05|2803.25|2791.75|27
1734020940000|2024-12-12 16:29:00|2804.25|2792.75|2803.5|2792|2804.65|2793.15|2803.5|2792|17
1734020950000|2024-12-12 16:29:10|2803.35|2791.85|2801.5|2790|2803.35|2791.85|2801.35|2789.85|10
1734020960000|2024-12-12 16:29:20|2801.55|2790.05|2802.25|2790.75|2802.25|2790.75|2799.25|2787.75|18
1734020970000|2024-12-12 16:29:30|2802.4|2790.9|2803.4|2791.9|2804.35|2792.85|2802.35|2790.85|24
1734020980000|2024-12-12 16:29:40|2803.55|2792.05|2803.5|2792|2803.55|2792.05|2801.55|2790.05|29
1734020990000|2024-12-12 16:29:50|2803.25|2791.75|2802.7|2791.2|2803.25|2791.75|2800.95|2789.45|27
1734021000000|2024-12-12 16:30:00|2802.4|2790.9|2801.85|2790.35|2802.9|2791.4|2801.25|2789.75|35
1734021010000|2024-12-12 16:30:10|2801.8|2790.3|2803.2|2791.7|2804.25|2792.75|2801.8|2790.3|21
1734021020000|2024-12-12 16:30:20|2803.1|2791.6|2799.6|2788.1|2803.25|2791.75|2799.6|2788.1|23
1734021030000|2024-12-12 16:30:30|2798.75|2787.25|2799.3|2787.8|2801.2|2789.7|2798.35|2786.85|30
1734021040000|2024-12-12 16:30:40|2799.55|2788.05|2796.4|2784.9|2799.55|2788.05|2796.4|2784.9|23
1734021050000|2024-12-12 16:30:50|2795.55|2784.05|2796.4|2784.9|2797.4|2785.9|2795.55|2784.05|27
1734021060000|2024-12-12 16:31:00|2796.25|2784.75|2796.5|2785|2797.2|2785.7|2795.7|2784.2|27
1734021070000|2024-12-12 16:31:10|2796.35|2784.85|2794.9|2783.4|2796.35|2784.85|2794.75|2783.25|14
1734021080000|2024-12-12 16:31:20|2794.6|2783.1|2797.6|2786.1|2797.6|2786.1|2794.6|2783.1|35
1734021090000|2024-12-12 16:31:30|2798.41|2786.91|2801.2|2789.7|2801.45|2789.95|2797.35|2785.85|36
1734021100000|2024-12-12 16:31:40|2801.25|2789.75|2794.35|2782.85|2801.25|2789.75|2794.35|2782.85|35
1734021110000|2024-12-12 16:31:50|2794.75|2783.25|2797.6|2786.1|2797.7|2786.2|2794.44|2782.94|36
1734021120000|2024-12-12 16:32:00|2797.92|2786.42|2800.3|2788.8|2800.85|2789.35|2797.7|2786.2|38
1734021130000|2024-12-12 16:32:10|2800.16|2788.66|2803.6|2792.1|2803.7|2792.2|2800.16|2788.66|36
1734021140000|2024-12-12 16:32:20|2803.33|2791.83|2802.95|2791.45|2803.33|2791.83|2801.5|2790|35
1734021150000|2024-12-12 16:32:30|2802.99|2791.49|2808.25|2796.75|2808.25|2796.75|2802.45|2790.95|36
1734021160000|2024-12-12 16:32:40|2808.45|2796.95|2807.6|2796.1|2809|2797.5|2806.95|2795.45|39
1734021170000|2024-12-12 16:32:50|2807.75|2796.25|2810.3|2798.8|2810.7|2799.2|2806.7|2795.2|32
1734021180000|2024-12-12 16:33:00|2810.18|2798.68|2815.7|2804.2|2816.7|2805.2|2809.5|2798|37
1734021190000|2024-12-12 16:33:10|2816|2804.5|2819.4|2807.9|2821.33|2809.83|2815.6|2804.1|39
1734021200000|2024-12-12 16:33:20|2819.81|2808.31|2817.85|2806.35|2819.83|2808.33|2816.4|2804.9|38
1734021210000|2024-12-12 16:33:30|2817.2|2805.7|2815.64|2804.14|2817.2|2805.7|2814.73|2803.23|37
1734021220000|2024-12-12 16:33:40|2815.29|2803.79|2811.55|2800.05|2816.25|2804.75|2811.4|2799.9|38
1734021230000|2024-12-12 16:33:50|2811.5|2800|2812.08|2800.58|2813.8|2802.3|2811.5|2800|34
1734021240000|2024-12-12 16:34:00|2811.93|2800.43|2807.75|2796.25|2812.05|2800.55|2806.93|2795.43|39
1734021250000|2024-12-12 16:34:10|2807.7|2796.2|2805.56|2794.06|2807.8|2796.3|2805|2793.5|36
1734021260000|2024-12-12 16:34:20|2805.8|2794.3|2804.6|2793.1|2805.9|2794.4|2803.33|2791.83|37
1734021270000|2024-12-12 16:34:30|2804.22|2792.72|2804.25|2792.75|2804.85|2793.35|2803.95|2792.45|33
1734021280000|2024-12-12 16:34:40|2803.85|2792.35|2802.45|2790.95|2804.25|2792.75|2802.05|2790.55|30
1734021290000|2024-12-12 16:34:50|2802.25|2790.75|2804.65|2793.15|2805.05|2793.55|2802|2790.5|38
1734021300000|2024-12-12 16:35:00|2804.38|2792.88|2803.4|2791.9|2804.38|2792.88|2802.95|2791.45|37
1734021310000|2024-12-12 16:35:10|2803.3|2791.8|2803.55|2792.05|2804.85|2793.35|2802.36|2790.86|39
1734021320000|2024-12-12 16:35:20|2803.34|2791.84|2806.65|2795.15|2806.65|2795.15|2802.32|2790.82|37
1734021330000|2024-12-12 16:35:30|2807.2|2795.7|2805.95|2794.45|2807.2|2795.7|2804.25|2792.75|34
1734021340000|2024-12-12 16:35:40|2806.8|2795.3|2805.05|2793.55|2806.85|2795.35|2805.05|2793.55|39
1734021350000|2024-12-12 16:35:50|2805.15|2793.65|2804|2792.5|2805.15|2793.65|2802.7|2791.2|37
1734021360000|2024-12-12 16:36:00|2804.05|2792.55|2802.23|2790.73|2804.33|2792.83|2801.95|2790.45|36
1734021370000|2024-12-12 16:36:10|2802.28|2790.78|2796.2|2784.7|2802.3|2790.8|2795.55|2784.05|38
1734021380000|2024-12-12 16:36:20|2796.65|2785.15|2799.75|2788.25|2800.34|2788.84|2796.18|2784.68|35
1734021390000|2024-12-12 16:36:30|2799.8|2788.3|2797.55|2786.05|2799.98|2788.48|2797.55|2786.05|38
1734021400000|2024-12-12 16:36:40|2797.5|2786|2798.08|2786.58|2798.33|2786.83|2796.4|2784.9|37
1734021410000|2024-12-12 16:36:50|2798.05|2786.55|2799|2787.5|2800.6|2789.1|2797.13|2785.63|36
1734021420000|2024-12-12 16:37:00|2798.9|2787.4|2800.35|2788.85|2800.35|2788.85|2797.39|2785.89|39
1734021430000|2024-12-12 16:37:10|2800.25|2788.75|2800.2|2788.7|2801.65|2790.15|2799.45|2787.95|35
1734021440000|2024-12-12 16:37:20|2800.18|2788.68|2803.7|2792.2|2803.7|2792.2|2799.65|2788.15|38
1734021450000|2024-12-12 16:37:30|2804.3|2792.8|2804.7|2793.2|2806.6|2795.1|2803.1|2791.6|35
1734021460000|2024-12-12 16:37:40|2804.55|2793.05|2802.45|2790.95|2804.87|2793.37|2801.25|2789.75|37
1734021470000|2024-12-12 16:37:50|2802.4|2790.9|2804.02|2792.52|2804.02|2792.52|2801.65|2790.15|39
1734021480000|2024-12-12 16:38:00|2804.6|2793.1|2803.44|2791.94|2805.05|2793.55|2802.85|2791.35|37
1734021490000|2024-12-12 16:38:10|2803.32|2791.82|2806.95|2795.45|2807.2|2795.7|2802.75|2791.25|40
1734021500000|2024-12-12 16:38:20|2806.99|2795.49|2806.4|2794.9|2807.45|2795.95|2806.25|2794.75|34
1734021510000|2024-12-12 16:38:30|2806.95|2795.45|2805.6|2794.1|2807.23|2795.73|2804.48|2792.98|36
1734021520000|2024-12-12 16:38:40|2805.75|2794.25|2806.3|2794.8|2807.35|2795.85|2805.55|2794.05|38
1734021530000|2024-12-12 16:38:50|2806.38|2794.88|2805.5|2794|2806.38|2794.88|2804.15|2792.65|37
1734021540000|2024-12-12 16:39:00|2805.3|2793.8|2805.25|2793.75|2806.25|2794.75|2804.85|2793.35|34
1734021550000|2024-12-12 16:39:10|2805.36|2793.86|2809.1|2797.6|2809.65|2798.15|2805.01|2793.51|37
1734021560000|2024-12-12 16:39:20|2808.9|2797.4|2809.2|2797.7|2811.1|2799.6|2808.9|2797.4|37
1734021570000|2024-12-12 16:39:30|2809.98|2798.48|2812|2800.5|2812|2800.5|2809.15|2797.65|38
1734021580000|2024-12-12 16:39:40|2812.25|2800.75|2810.35|2798.85|2812.25|2800.75|2809.9|2798.4|29
1734021590000|2024-12-12 16:39:50|2810.45|2798.95|2810.8|2799.3|2811.45|2799.95|2810.4|2798.9|14
1734021600000|2024-12-12 16:40:00|2811.25|2799.75|2807.35|2795.85|2811.25|2799.75|2807.35|2795.85|21
1734021610000|2024-12-12 16:40:10|2807.25|2795.75|2808.75|2797.25|2809.25|2797.75|2807.25|2795.75|8
1734021620000|2024-12-12 16:40:20|2808.25|2796.75|2806.25|2794.75|2808.25|2796.75|2805.35|2793.85|16
1734021630000|2024-12-12 16:40:30|2806.35|2794.85|2810.25|2798.75|2810.35|2798.85|2806.35|2794.85|22
1734021640000|2024-12-12 16:40:40|2810.35|2798.85|2809.25|2797.75|2810.6|2799.1|2809.25|2797.75|13
1734021650000|2024-12-12 16:40:50|2809.55|2798.05|2813.25|2801.75|2814.35|2802.85|2809.55|2798.05|24
1734021660000|2024-12-12 16:41:00|2812.75|2801.25|2811.15|2799.65|2813.25|2801.75|2809.9|2798.4|25
1734021670000|2024-12-12 16:41:10|2811.3|2799.8|2815|2803.5|2815|2803.5|2811.25|2799.75|30
1734021680000|2024-12-12 16:41:20|2815.2|2803.7|2812.4|2800.9|2815.25|2803.75|2812.25|2800.75|25
1734021690000|2024-12-12 16:41:30|2812.45|2800.95|2813.7|2802.2|2814.25|2802.75|2812.45|2800.95|24
1734021700000|2024-12-12 16:41:40|2813.6|2802.1|2816.9|2805.4|2816.9|2805.4|2813.4|2801.9|29
1734021710000|2024-12-12 16:41:50|2817.25|2805.75|2817.15|2805.65|2818.25|2806.75|2817.15|2805.65|6
1734021720000|2024-12-12 16:42:00|2817.35|2805.85|2818.25|2806.75|2818.45|2806.95|2817.25|2805.75|19
1734021730000|2024-12-12 16:42:10|2817.95|2806.45|2818.45|2806.95|2818.45|2806.95|2817.65|2806.15|7
1734021740000|2024-12-12 16:42:20|2818.35|2806.85|2819|2807.5|2819|2807.5|2818.35|2806.85|12
1734021750000|2024-12-12 16:42:30|2819.35|2807.85|2822.1|2810.6|2822.1|2810.6|2819.35|2807.85|20
1734021760000|2024-12-12 16:42:40|2822.15|2810.65|2825.65|2814.15|2826.45|2814.95|2822.15|2810.65|22
1734021770000|2024-12-12 16:42:50|2825.6|2814.1|2825.25|2813.75|2828.6|2817.1|2825.25|2813.75|26
1734021780000|2024-12-12 16:43:00|2825.5|2814|2824.25|2812.75|2825.5|2814|2822.7|2811.2|18
1734021790000|2024-12-12 16:43:10|2823.25|2811.75|2824.4|2812.9|2824.4|2812.9|2823.25|2811.75|5
1734021800000|2024-12-12 16:43:20|2824.35|2812.85|2822.25|2810.75|2824.35|2812.85|2821.6|2810.1|24
1734021810000|2024-12-12 16:43:30|2822.15|2810.65|2822.85|2811.35|2822.85|2811.35|2822.15|2810.65|11
1734021820000|2024-12-12 16:43:40|2822.55|2811.05|2819.25|2807.75|2822.75|2811.25|2819.2|2807.7|20
1734021830000|2024-12-12 16:43:50|2819.65|2808.15|2819|2807.5|2819.85|2808.35|2818.25|2806.75|18
1734021840000|2024-12-12 16:44:00|2818.75|2807.25|2824.45|2812.95|2824.45|2812.95|2818.75|2807.25|27
1734021850000|2024-12-12 16:44:10|2824.55|2813.05|2830.95|2819.45|2830.95|2819.45|2824.55|2813.05|21
1734021860000|2024-12-12 16:44:20|2831.5|2820|2834.7|2823.2|2834.7|2823.2|2831.35|2819.85|23
1734021870000|2024-12-12 16:44:30|2834.8|2823.3|2831.25|2819.75|2835.35|2823.85|2831.25|2819.75|12
1734021880000|2024-12-12 16:44:40|2830.75|2819.25|2831.25|2819.75|2831.35|2819.85|2830.25|2818.75|11
1734021890000|2024-12-12 16:44:50|2831.45|2819.95|2832.55|2821.05|2834.25|2822.75|2831.25|2819.75|20
1734021900000|2024-12-12 16:45:00|2832.75|2821.25|2832.6|2821.1|2833.55|2822.05|2831.8|2820.3|23
1734021910000|2024-12-12 16:45:10|2833.25|2821.75|2834.15|2822.65|2834.15|2822.65|2831.25|2819.75|9
1734021920000|2024-12-12 16:45:20|2834.05|2822.55|2835.75|2824.25|2835.85|2824.35|2833.9|2822.4|21
1734021930000|2024-12-12 16:45:30|2835.9|2824.4|2835.35|2823.85|2836.3|2824.8|2834.65|2823.15|15
1734021940000|2024-12-12 16:45:40|2835.9|2824.4|2836.6|2825.1|2836.9|2825.4|2835.75|2824.25|32
1734021950000|2024-12-12 16:45:50|2836.5|2825|2833.75|2822.25|2836.5|2825|2833.75|2822.25|24
1734021960000|2024-12-12 16:46:00|2833.65|2822.15|2833.35|2821.85|2836|2824.5|2833.35|2821.85|23
1734021970000|2024-12-12 16:46:10|2833.45|2821.95|2833.4|2821.9|2834.25|2822.75|2832.6|2821.1|19
1734021980000|2024-12-12 16:46:20|2833.8|2822.3|2832.35|2820.85|2834.6|2823.1|2832.25|2820.75|20
1734021990000|2024-12-12 16:46:30|2832.4|2820.9|2830.75|2819.25|2832.4|2820.9|2830.6|2819.1|23
1734022000000|2024-12-12 16:46:40|2830.65|2819.15|2830.95|2819.45|2831.25|2819.75|2830.35|2818.85|15
1734022010000|2024-12-12 16:46:50|2830.85|2819.35|2830.75|2819.25|2831.25|2819.75|2830.65|2819.15|8
1734022020000|2024-12-12 16:47:00|2829.45|2817.95|2823.55|2812.05|2829.45|2817.95|2822.6|2811.1|28
1734022030000|2024-12-12 16:47:10|2823.75|2812.25|2822.25|2810.75|2823.75|2812.25|2820.3|2808.8|23
1734022040000|2024-12-12 16:47:20|2822.35|2810.85|2822.9|2811.4|2823.65|2812.15|2821.7|2810.2|29
1734022050000|2024-12-12 16:47:30|2823|2811.5|2822.7|2811.2|2823.85|2812.35|2822.45|2810.95|36
1734022060000|2024-12-12 16:47:40|2822.8|2811.3|2821.95|2810.45|2822.8|2811.3|2820.4|2808.9|28
1734022070000|2024-12-12 16:47:50|2821.55|2810.05|2825.35|2813.85|2826|2814.5|2821.55|2810.05|32
1734022080000|2024-12-12 16:48:00|2825.6|2814.1|2826.15|2814.65|2828.2|2816.7|2825.5|2814|25
1734022090000|2024-12-12 16:48:10|2826.1|2814.6|2826|2814.5|2826.9|2815.4|2825.35|2813.85|24
1734022100000|2024-12-12 16:48:20|2825.9|2814.4|2827.55|2816.05|2828.25|2816.75|2825.9|2814.4|18
1734022110000|2024-12-12 16:48:30|2827.7|2816.2|2825.55|2814.05|2828.45|2816.95|2825.35|2813.85|20
1734022120000|2024-12-12 16:48:40|2826|2814.5|2828.15|2816.65|2828.9|2817.4|2825.9|2814.4|32
1734022130000|2024-12-12 16:48:50|2827.8|2816.3|2827.65|2816.15|2828.6|2817.1|2826.75|2815.25|26
1734022140000|2024-12-12 16:49:00|2828.15|2816.65|2824.25|2812.75|2828.25|2816.75|2824.25|2812.75|22
1734022150000|2024-12-12 16:49:10|2823.65|2812.15|2826|2814.5|2826|2814.5|2823.25|2811.75|26
1734022160000|2024-12-12 16:49:20|2825.8|2814.3|2825.55|2814.05|2825.95|2814.45|2825.25|2813.75|17
1734022170000|2024-12-12 16:49:30|2825.35|2813.85|2824.75|2813.25|2826.1|2814.6|2824.75|2813.25|8
1734022180000|2024-12-12 16:49:40|2824.55|2813.05|2825.9|2814.4|2826.6|2815.1|2824.25|2812.75|26
1734022190000|2024-12-12 16:49:50|2825.8|2814.3|2825.1|2813.6|2826.25|2814.75|2824.95|2813.45|17
1734022200000|2024-12-12 16:50:00|2825|2813.5|2823.55|2812.05|2825.15|2813.65|2822.7|2811.2|20
1734022210000|2024-12-12 16:50:10|2823.8|2812.3|2821.65|2810.15|2827.25|2815.75|2821.65|2810.15|26
1734022220000|2024-12-12 16:50:20|2822.4|2810.9|2824.6|2813.1|2824.85|2813.35|2822.35|2810.85|24
1734022230000|2024-12-12 16:50:30|2823.95|2812.45|2823.25|2811.75|2823.95|2812.45|2820.8|2809.3|19
1734022240000|2024-12-12 16:50:40|2821.65|2810.15|2824.5|2813|2825.25|2813.75|2821.65|2810.15|30
1734022250000|2024-12-12 16:50:50|2824.65|2813.15|2824.75|2813.25|2825.25|2813.75|2822.75|2811.25|23
1734022260000|2024-12-12 16:51:00|2824.95|2813.45|2825|2813.5|2825|2813.5|2822.5|2811|26
1734022270000|2024-12-12 16:51:10|2824.85|2813.35|2825.15|2813.65|2825.4|2813.9|2824.25|2812.75|23
1734022280000|2024-12-12 16:51:20|2825.25|2813.75|2825.25|2813.75|2826.15|2814.65|2822.35|2810.85|25
1734022290000|2024-12-12 16:51:30|2825.35|2813.85|2825.25|2813.75|2825.75|2814.25|2824.25|2812.75|21
1734022300000|2024-12-12 16:51:40|2824.9|2813.4|2825.25|2813.75|2825.25|2813.75|2824.25|2812.75|14
1734022310000|2024-12-12 16:51:50|2824.7|2813.2|2822.25|2810.75|2824.7|2813.2|2822.25|2810.75|18
1734022320000|2024-12-12 16:52:00|2821.7|2810.2|2822.4|2810.9|2822.7|2811.2|2821.55|2810.05|17
1734022330000|2024-12-12 16:52:10|2822.45|2810.95|2822.25|2810.75|2823.35|2811.85|2821.25|2809.75|16
1734022340000|2024-12-12 16:52:20|2821.25|2809.75|2824.35|2812.85|2825.45|2813.95|2821.25|2809.75|21
1734022350000|2024-12-12 16:52:30|2824.4|2812.9|2823.45|2811.95|2825|2813.5|2823.45|2811.95|12
1734022360000|2024-12-12 16:52:40|2822.95|2811.45|2825.25|2813.75|2825.25|2813.75|2822.8|2811.3|19
1734022370000|2024-12-12 16:52:50|2825.4|2813.9|2824.85|2813.35|2826.5|2815|2824.85|2813.35|13
1734022380000|2024-12-12 16:53:00|2824.25|2812.75|2824.35|2812.85|2824.5|2813|2822.5|2811|20
1734022390000|2024-12-12 16:53:10|2824.25|2812.75|2825.35|2813.85|2825.35|2813.85|2824.25|2812.75|21
1734022400000|2024-12-12 16:53:20|2825.4|2813.9|2824.65|2813.15|2826.45|2814.95|2824.25|2812.75|11
1734022410000|2024-12-12 16:53:30|2824.6|2813.1|2828.5|2817|2829.5|2818|2824.6|2813.1|24
1734022420000|2024-12-12 16:53:40|2829.25|2817.75|2826.45|2814.95|2829.45|2817.95|2826.45|2814.95|19
1734022430000|2024-12-12 16:53:50|2825.95|2814.45|2827.25|2815.75|2827.25|2815.75|2825.25|2813.75|10
1734022440000|2024-12-12 16:54:00|2827.7|2816.2|2827.55|2816.05|2828.25|2816.75|2827.45|2815.95|23
1734022450000|2024-12-12 16:54:10|2828|2816.5|2829.35|2817.85|2829.4|2817.9|2827.7|2816.2|16
1734022460000|2024-12-12 16:54:20|2829.45|2817.95|2830.25|2818.75|2830.25|2818.75|2829.35|2817.85|13
1734022470000|2024-12-12 16:54:30|2830.15|2818.65|2830.25|2818.75|2830.25|2818.75|2829.35|2817.85|9
1734022480000|2024-12-12 16:54:40|2830.6|2819.1|2830.15|2818.65|2831.4|2819.9|2829.55|2818.05|12
1734022490000|2024-12-12 16:54:50|2830.4|2818.9|2828.75|2817.25|2830.4|2818.9|2828.75|2817.25|10
1734022500000|2024-12-12 16:55:00|2828.85|2817.35|2830.55|2819.05|2830.6|2819.1|2828.25|2816.75|22
1734022510000|2024-12-12 16:55:10|2830.6|2819.1|2832.85|2821.35|2833.8|2822.3|2830.6|2819.1|29
1734022520000|2024-12-12 16:55:20|2832.8|2821.3|2831.4|2819.9|2833.75|2822.25|2831.35|2819.85|23
1734022530000|2024-12-12 16:55:30|2831.35|2819.85|2831.2|2819.7|2832.25|2820.75|2830.85|2819.35|10
1734022540000|2024-12-12 16:55:40|2831.35|2819.85|2832|2820.5|2832|2820.5|2831.2|2819.7|13
1734022550000|2024-12-12 16:55:50|2833.2|2821.7|2833.4|2821.9|2833.5|2822|2832.6|2821.1|14
1734022560000|2024-12-12 16:56:00|2833.25|2821.75|2831.4|2819.9|2833.25|2821.75|2831.25|2819.75|9
1734022570000|2024-12-12 16:56:10|2831.25|2819.75|2831.15|2819.65|2831.25|2819.75|2830.35|2818.85|20
1734022580000|2024-12-12 16:56:20|2831.85|2820.35|2834.25|2822.75|2834.25|2822.75|2831.85|2820.35|14
1734022590000|2024-12-12 16:56:30|2833.75|2822.25|2834.1|2822.6|2834.1|2822.6|2833.25|2821.75|14
1734022600000|2024-12-12 16:56:40|2833.6|2822.1|2833.4|2821.9|2833.65|2822.15|2833.4|2821.9|16
1734022610000|2024-12-12 16:56:50|2833.25|2821.75|2833.95|2822.45|2833.95|2822.45|2833.25|2821.75|18
1734022620000|2024-12-12 16:57:00|2834.2|2822.7|2831.95|2820.45|2834.55|2823.05|2831.6|2820.1|19
1734022630000|2024-12-12 16:57:10|2831.45|2819.95|2829.75|2818.25|2831.7|2820.2|2829.7|2818.2|19
1734022640000|2024-12-12 16:57:20|2830|2818.5|2831.93|2820.43|2832.7|2821.2|2829.8|2818.3|32
1734022650000|2024-12-12 16:57:30|2831.4|2819.9|2832.7|2821.2|2833.23|2821.73|2831.35|2819.85|33
1734022660000|2024-12-12 16:57:40|2832.81|2821.31|2832.16|2820.66|2832.81|2821.31|2832|2820.5|27
1734022670000|2024-12-12 16:57:50|2832.19|2820.69|2832.18|2820.68|2832.19|2820.69|2832.16|2820.66|9
1734022680000|2024-12-12 16:58:00|2831.89|2820.39|2831.3|2819.8|2831.89|2820.39|2830.1|2818.6|24
1734022690000|2024-12-12 16:58:10|2831.8|2820.3|2833.13|2821.63|2833.23|2821.73|2830.25|2818.75|37
1734022700000|2024-12-12 16:58:20|2833.08|2821.58|2826.9|2815.4|2833.08|2821.58|2826.55|2815.05|37
1734022710000|2024-12-12 16:58:30|2827.23|2815.73|2828.3|2816.8|2828.75|2817.25|2827.13|2815.63|33
1734022720000|2024-12-12 16:58:40|2828.19|2816.69|2829.45|2817.95|2829.45|2817.95|2828.03|2816.53|22
1734022730000|2024-12-12 16:58:50|2829.65|2818.15|2829.91|2818.41|2830.95|2819.45|2829.63|2818.13|32
1734022740000|2024-12-12 16:59:00|2829.94|2818.44|2829.91|2818.41|2830.2|2818.7|2829.67|2818.17|29
1734022750000|2024-12-12 16:59:10|2829.93|2818.43|2834.45|2822.95|2834.55|2823.05|2829.9|2818.4|24
1734022760000|2024-12-12 16:59:20|2834.3|2822.8|2834.25|2822.75|2834.45|2822.95|2832.55|2821.05|32
1734022770000|2024-12-12 16:59:30|2834.23|2822.73|2834|2822.5|2834.25|2822.75|2833.35|2821.85|25
1734022780000|2024-12-12 16:59:40|2834.08|2822.58|2835.45|2823.95|2835.6|2824.1|2833.75|2822.25|28
1734022790000|2024-12-12 16:59:50|2835.37|2823.87|2837.95|2826.45|2838.55|2827.05|2835.35|2823.85|34
1734022800000|2024-12-12 17:00:00|2837.26|2825.76|2833.9|2822.4|2837.26|2825.76|2833.9|2822.4|36
1734022810000|2024-12-12 17:00:10|2833.38|2821.88|2834.25|2822.75|2835.28|2823.78|2833.38|2821.88|35
1734022820000|2024-12-12 17:00:20|2834.28|2822.78|2834.45|2822.95|2835|2823.5|2833.66|2822.16|34
1734022830000|2024-12-12 17:00:30|2834.32|2822.82|2833.25|2821.75|2834.95|2823.45|2832.15|2820.65|35
1734022840000|2024-12-12 17:00:40|2833.47|2821.97|2833.84|2822.34|2835.5|2824|2833|2821.5|38
1734022850000|2024-12-12 17:00:50|2833.98|2822.48|2834.35|2822.85|2835.25|2823.75|2833.95|2822.45|37
1734022860000|2024-12-12 17:01:00|2834.5|2823|2831.85|2820.35|2834.95|2823.45|2831.6|2820.1|37
1734022870000|2024-12-12 17:01:10|2832.2|2820.7|2833.25|2821.75|2833.65|2822.15|2830.75|2819.25|36
1734022880000|2024-12-12 17:01:20|2833.57|2822.07|2834|2822.5|2834.56|2823.06|2833.55|2822.05|20
1734022890000|2024-12-12 17:01:30|2833.4|2821.9|2834.94|2823.44|2835.85|2824.35|2833.4|2821.9|32
1734022900000|2024-12-12 17:01:40|2834.52|2823.02|2833.23|2821.73|2834.52|2823.02|2833.02|2821.52|37
1734022910000|2024-12-12 17:01:50|2833.09|2821.59|2832.2|2820.7|2833.09|2821.59|2831.3|2819.8|28
1734022920000|2024-12-12 17:02:00|2832.18|2820.68|2832.23|2820.73|2832.25|2820.75|2830.94|2819.44|33
1734022930000|2024-12-12 17:02:10|2832.18|2820.68|2829.55|2818.05|2832.18|2820.68|2827.75|2816.25|35
1734022940000|2024-12-12 17:02:20|2829.5|2818|2829.3|2817.8|2830.25|2818.75|2828.45|2816.95|24
1734022950000|2024-12-12 17:02:30|2829.25|2817.75|2826.85|2815.35|2830.34|2818.84|2826.2|2814.7|30
1734022960000|2024-12-12 17:02:40|2826.8|2815.3|2828.36|2816.86|2829.3|2817.8|2826.43|2814.93|36
1734022970000|2024-12-12 17:02:50|2829.23|2817.73|2827.75|2816.25|2829.5|2818|2827.25|2815.75|34
1734022980000|2024-12-12 17:03:00|2827.8|2816.3|2823.6|2812.1|2828.45|2816.95|2823.13|2811.63|36
1734022990000|2024-12-12 17:03:10|2823.35|2811.85|2824.15|2812.65|2824.2|2812.7|2822.83|2811.33|32
1734023000000|2024-12-12 17:03:20|2824.2|2812.7|2821.1|2809.6|2824.65|2813.15|2820.95|2809.45|33
1734023010000|2024-12-12 17:03:30|2821.15|2809.65|2817.25|2805.75|2821.23|2809.73|2817.25|2805.75|37
1734023020000|2024-12-12 17:03:40|2817.35|2805.85|2818.05|2806.55|2818.3|2806.8|2817.25|2805.75|26
1734023030000|2024-12-12 17:03:50|2818.5|2807|2819.23|2807.73|2819.25|2807.75|2818.25|2806.75|34
1734023040000|2024-12-12 17:04:00|2819.18|2807.68|2818.48|2806.98|2819.39|2807.89|2818.48|2806.98|37
1734023050000|2024-12-12 17:04:10|2818.64|2807.14|2818.85|2807.35|2819.91|2808.41|2818.25|2806.75|36
1734023060000|2024-12-12 17:04:20|2819.35|2807.85|2824.47|2812.97|2824.65|2813.15|2818.85|2807.35|36
1734023070000|2024-12-12 17:04:30|2824.45|2812.95|2821.6|2810.1|2824.45|2812.95|2821.28|2809.78|30
1734023080000|2024-12-12 17:04:40|2820.69|2809.19|2820.47|2808.97|2821.55|2810.05|2820.39|2808.89|33
1734023090000|2024-12-12 17:04:50|2820.45|2808.95|2821.3|2809.8|2821.3|2809.8|2820.38|2808.88|27
1734023100000|2024-12-12 17:05:00|2821.42|2809.92|2823.2|2811.7|2823.2|2811.7|2821.25|2809.75|25
1734023110000|2024-12-12 17:05:10|2823.3|2811.8|2823.43|2811.93|2824.25|2812.75|2822.45|2810.95|32
1734023120000|2024-12-12 17:05:20|2823.41|2811.91|2823.34|2811.84|2823.45|2811.95|2822.36|2810.86|29
1734023130000|2024-12-12 17:05:30|2823.27|2811.77|2822.5|2811|2823.35|2811.85|2822.2|2810.7|33
1734023140000|2024-12-12 17:05:40|2822.42|2810.92|2823.1|2811.6|2823.4|2811.9|2822.26|2810.76|25
1734023150000|2024-12-12 17:05:50|2823.18|2811.68|2823.34|2811.84|2823.34|2811.84|2822.28|2810.78|22
1734023160000|2024-12-12 17:06:00|2823.3|2811.8|2822.3|2810.8|2823.3|2811.8|2822.15|2810.65|31
1734023170000|2024-12-12 17:06:10|2822.5|2811|2818.05|2806.55|2822.5|2811|2818|2806.5|30
1734023180000|2024-12-12 17:06:20|2818|2806.5|2823.25|2811.75|2823.25|2811.75|2818|2806.5|35
1734023190000|2024-12-12 17:06:30|2823.23|2811.73|2825.9|2814.4|2825.9|2814.4|2823.2|2811.7|20
1734023200000|2024-12-12 17:06:40|2825.45|2813.95|2820.15|2808.65|2826|2814.5|2820.15|2808.65|35
1734023210000|2024-12-12 17:06:50|2820.35|2808.85|2821.05|2809.55|2821.05|2809.55|2819.3|2807.8|33
1734023220000|2024-12-12 17:07:00|2821.3|2809.8|2823.4|2811.9|2825.5|2814|2821.3|2809.8|36
1734023230000|2024-12-12 17:07:10|2823.6|2812.1|2826.18|2814.68|2826.25|2814.75|2823.15|2811.65|37
1734023240000|2024-12-12 17:07:20|2826.2|2814.7|2828.3|2816.8|2828.32|2816.82|2826.17|2814.67|29
1734023250000|2024-12-12 17:07:30|2828.28|2816.78|2826.18|2814.68|2828.28|2816.78|2826|2814.5|33
1734023260000|2024-12-12 17:07:40|2826.17|2814.67|2826.94|2815.44|2827.1|2815.6|2826.17|2814.67|28
1734023270000|2024-12-12 17:07:50|2826.95|2815.45|2831.35|2819.85|2831.35|2819.85|2826.95|2815.45|31
1734023280000|2024-12-12 17:08:00|2831.25|2819.75|2831.23|2819.73|2831.3|2819.8|2829.41|2817.91|30
1734023290000|2024-12-12 17:08:10|2831.53|2820.03|2834.39|2822.89|2835.25|2823.75|2831.25|2819.75|29
1734023300000|2024-12-12 17:08:20|2834.38|2822.88|2832.33|2820.83|2834.5|2823|2832.28|2820.78|33
1734023310000|2024-12-12 17:08:30|2832.28|2820.78|2832.33|2820.83|2832.6|2821.1|2831.15|2819.65|38
1734023320000|2024-12-12 17:08:40|2832.13|2820.63|2833.9|2822.4|2834.8|2823.3|2831.65|2820.15|31
1734023330000|2024-12-12 17:08:50|2833.85|2822.35|2833.65|2822.15|2834.25|2822.75|2833|2821.5|35
1734023340000|2024-12-12 17:09:00|2833.39|2821.89|2834.08|2822.58|2834.45|2822.95|2833.2|2821.7|36
1734023350000|2024-12-12 17:09:10|2833.9|2822.4|2834.1|2822.6|2834.33|2822.83|2833.21|2821.71|23
1734023360000|2024-12-12 17:09:20|2834.12|2822.62|2836.7|2825.2|2837.3|2825.8|2833.65|2822.15|32
1734023370000|2024-12-12 17:09:30|2837.35|2825.85|2832.42|2820.92|2838.4|2826.9|2832.25|2820.75|36
1734023380000|2024-12-12 17:09:40|2832.44|2820.94|2833.39|2821.89|2833.55|2822.05|2832.4|2820.9|35
1734023390000|2024-12-12 17:09:50|2833.5|2822|2834.34|2822.84|2834.34|2822.84|2832.33|2820.83|36
1734023400000|2024-12-12 17:10:00|2834.36|2822.86|2838.75|2827.25|2838.75|2827.25|2834.25|2822.75|37
1734023410000|2024-12-12 17:10:10|2838.7|2827.2|2839.2|2827.7|2839.23|2827.73|2838.15|2826.65|23
1734023420000|2024-12-12 17:10:20|2840.55|2829.05|2843.23|2831.73|2843.3|2831.8|2840.55|2829.05|34
1734023430000|2024-12-12 17:10:30|2843.22|2831.72|2844.39|2832.89|2844.9|2833.4|2843.22|2831.72|25
1734023440000|2024-12-12 17:10:40|2844.37|2832.87|2845.8|2834.3|2845.8|2834.3|2844.25|2832.75|16
1734023450000|2024-12-12 17:10:50|2845.9|2834.4|2846.5|2835|2846.5|2835|2844.85|2833.35|34
1734023460000|2024-12-12 17:11:00|2846.25|2834.75|2854.53|2843.03|2854.53|2843.03|2845.1|2833.6|35
1734023470000|2024-12-12 17:11:10|2855.37|2843.87|2857.66|2846.16|2858.25|2846.75|2855.37|2843.87|37
1734023480000|2024-12-12 17:11:20|2858.3|2846.8|2859.3|2847.8|2861.03|2849.53|2858.3|2846.8|37
1734023490000|2024-12-12 17:11:30|2859.28|2847.78|2860.5|2849|2860.5|2849|2855.95|2844.45|34
1734023500000|2024-12-12 17:11:40|2860.45|2848.95|2862.28|2850.78|2862.55|2851.05|2860.15|2848.65|38
1734023510000|2024-12-12 17:11:50|2862.65|2851.15|2859.26|2847.76|2863.55|2852.05|2859.26|2847.76|36
1734023520000|2024-12-12 17:12:00|2859.6|2848.1|2854.57|2843.07|2859.6|2848.1|2853.7|2842.2|37
1734023530000|2024-12-12 17:12:10|2853.84|2842.34|2857.65|2846.15|2857.65|2846.15|2853.84|2842.34|38
1734023540000|2024-12-12 17:12:20|2857.6|2846.1|2853.23|2841.73|2857.65|2846.15|2853.23|2841.73|39
1734023550000|2024-12-12 17:12:30|2853.21|2841.71|2852.94|2841.44|2853.35|2841.85|2851.46|2839.96|32
1734023560000|2024-12-12 17:12:40|2853.05|2841.55|2851.96|2840.46|2853.05|2841.55|2851.15|2839.65|30
1734023570000|2024-12-12 17:12:50|2851.95|2840.45|2853.25|2841.75|2853.75|2842.25|2851.41|2839.91|17
1734023580000|2024-12-12 17:13:00|2853.38|2841.88|2853.03|2841.53|2856|2844.5|2852.85|2841.35|34
1734023590000|2024-12-12 17:13:10|2852.93|2841.43|2850.2|2838.7|2852.93|2841.43|2849.25|2837.75|37
1734023600000|2024-12-12 17:13:20|2850.1|2838.6|2845.03|2833.53|2850.6|2839.1|2844.15|2832.65|38
1734023610000|2024-12-12 17:13:30|2845.3|2833.8|2847.59|2836.09|2847.95|2836.45|2845.28|2833.78|37
1734023620000|2024-12-12 17:13:40|2848.35|2836.85|2847.1|2835.6|2849.45|2837.95|2847.1|2835.6|39
1734023630000|2024-12-12 17:13:50|2848.05|2836.55|2845.7|2834.2|2849.05|2837.55|2845.6|2834.1|33
1734023640000|2024-12-12 17:14:00|2845.65|2834.15|2844.24|2832.74|2847.15|2835.65|2843.65|2832.15|35
1734023650000|2024-12-12 17:14:10|2844.1|2832.6|2842.38|2830.88|2844.35|2832.85|2842.38|2830.88|34
1734023660000|2024-12-12 17:14:20|2843.15|2831.65|2844.44|2832.94|2844.75|2833.25|2842.25|2830.75|28
1734023670000|2024-12-12 17:14:30|2844.9|2833.4|2845.34|2833.84|2845.65|2834.15|2844.9|2833.4|34
1734023680000|2024-12-12 17:14:40|2845.32|2833.82|2846.85|2835.35|2846.85|2835.35|2845.25|2833.75|28
1734023690000|2024-12-12 17:14:50|2847.2|2835.7|2846.85|2835.35|2848.65|2837.15|2846.85|2835.35|36
1734023700000|2024-12-12 17:15:00|2846.5|2835|2845.48|2833.98|2846.8|2835.3|2845.32|2833.82|36
1734023710000|2024-12-12 17:15:10|2845.42|2833.92|2846.25|2834.75|2847.2|2835.7|2845.34|2833.84|35
1734023720000|2024-12-12 17:15:20|2845.65|2834.15|2845.96|2834.46|2846.9|2835.4|2845.2|2833.7|35
1734023730000|2024-12-12 17:15:30|2847.3|2835.8|2845.5|2834|2847.55|2836.05|2844.25|2832.75|35
1734023740000|2024-12-12 17:15:40|2845|2833.5|2846.36|2834.86|2847.6|2836.1|2845|2833.5|36
1734023750000|2024-12-12 17:15:50|2846.65|2835.15|2847.23|2835.73|2848.05|2836.55|2846.05|2834.55|36
1734023760000|2024-12-12 17:16:00|2847.28|2835.78|2850.75|2839.25|2850.95|2839.45|2847.25|2835.75|35
1734023770000|2024-12-12 17:16:10|2850.55|2839.05|2846.55|2835.05|2850.55|2839.05|2846.55|2835.05|38
1734023780000|2024-12-12 17:16:20|2846.6|2835.1|2846.5|2835|2846.8|2835.3|2845.33|2833.83|38
1734023790000|2024-12-12 17:16:30|2846.4|2834.9|2845.47|2833.97|2847.4|2835.9|2845.28|2833.78|36
1734023800000|2024-12-12 17:16:40|2845.6|2834.1|2845.39|2833.89|2846.3|2834.8|2845.18|2833.68|32
1734023810000|2024-12-12 17:16:50|2845.36|2833.86|2845.23|2833.73|2845.39|2833.89|2843.35|2831.85|35
1734023820000|2024-12-12 17:17:00|2845.4|2833.9|2845.7|2834.2|2846.5|2835|2844.1|2832.6|35
1734023830000|2024-12-12 17:17:10|2845.64|2834.14|2846.13|2834.63|2847.3|2835.8|2845.32|2833.82|38
1734023840000|2024-12-12 17:17:20|2846.23|2834.73|2842.3|2830.8|2846.23|2834.73|2842.3|2830.8|38
1734023850000|2024-12-12 17:17:30|2842.33|2830.83|2842.7|2831.2|2842.8|2831.3|2842.15|2830.65|25
1734023860000|2024-12-12 17:17:40|2842.6|2831.1|2841.47|2829.97|2842.6|2831.1|2841.03|2829.53|33
1734023870000|2024-12-12 17:17:50|2842|2830.5|2840.53|2829.03|2842.1|2830.6|2840.25|2828.75|35
1734023880000|2024-12-12 17:18:00|2840.63|2829.13|2840.5|2829|2841.65|2830.15|2840.39|2828.89|37
1734023890000|2024-12-12 17:18:10|2841.23|2829.73|2840.45|2828.95|2841.33|2829.83|2840.28|2828.78|37
1734023900000|2024-12-12 17:18:20|2840.42|2828.92|2837.35|2825.85|2840.42|2828.92|2837.25|2825.75|25
1734023910000|2024-12-12 17:18:30|2838.63|2827.13|2839.57|2828.07|2840.05|2828.55|2838.25|2826.75|31
1734023920000|2024-12-12 17:18:40|2839.33|2827.83|2840.25|2828.75|2840.59|2829.09|2839.28|2827.78|32
1734023930000|2024-12-12 17:18:50|2840.18|2828.68|2837.85|2826.35|2840.18|2828.68|2837.85|2826.35|36
1734023940000|2024-12-12 17:19:00|2837.28|2825.78|2837.3|2825.8|2838.3|2826.8|2836.41|2824.91|38
1734023950000|2024-12-12 17:19:10|2837.31|2825.81|2837.5|2826|2838.65|2827.15|2836.46|2824.96|35
1734023960000|2024-12-12 17:19:20|2837.8|2826.3|2837.3|2825.8|2838.4|2826.9|2836.34|2824.84|35
1734023970000|2024-12-12 17:19:30|2837.55|2826.05|2836.36|2824.86|2838.3|2826.8|2836.36|2824.86|37
1734023980000|2024-12-12 17:19:40|2836.41|2824.91|2833.76|2822.26|2836.41|2824.91|2833.76|2822.26|35
1734023990000|2024-12-12 17:19:50|2834.65|2823.15|2834.54|2823.04|2834.65|2823.15|2834.25|2822.75|32
1734024000000|2024-12-12 17:20:00|2834.47|2822.97|2834.1|2822.6|2834.47|2822.97|2832.5|2821|31
1734024010000|2024-12-12 17:20:10|2834.25|2822.75|2836.55|2825.05|2836.75|2825.25|2834.25|2822.75|20
1734024020000|2024-12-12 17:20:20|2836.25|2824.75|2836.55|2825.05|2836.65|2825.15|2835.6|2824.1|25
1734024030000|2024-12-12 17:20:30|2836.7|2825.2|2837.45|2825.95|2837.9|2826.4|2836.6|2825.1|27
1734024040000|2024-12-12 17:20:40|2837.35|2825.85|2837.65|2826.15|2837.65|2826.15|2835.8|2824.3|28
1734024050000|2024-12-12 17:20:50|2837.6|2826.1|2836.5|2825|2837.6|2826.1|2836.1|2824.6|28
1734024060000|2024-12-12 17:21:00|2836.65|2825.15|2836.55|2825.05|2836.65|2825.15|2834.55|2823.05|33
1734024070000|2024-12-12 17:21:10|2836.5|2825|2838.2|2826.7|2839|2827.5|2836.4|2824.9|19
1734024080000|2024-12-12 17:21:20|2838.15|2826.65|2838.25|2826.75|2839.35|2827.85|2837.9|2826.4|30
1734024090000|2024-12-12 17:21:30|2837.8|2826.3|2838.1|2826.6|2839.3|2827.8|2837.7|2826.2|30
1734024100000|2024-12-12 17:21:40|2839.25|2827.75|2840|2828.5|2840|2828.5|2838.35|2826.85|23
1734024110000|2024-12-12 17:21:50|2840.45|2828.95|2836.9|2825.4|2840.45|2828.95|2836.9|2825.4|25
1734024120000|2024-12-12 17:22:00|2837|2825.5|2839.35|2827.85|2839.8|2828.3|2837|2825.5|25
1734024130000|2024-12-12 17:22:10|2839.45|2827.95|2837.1|2825.6|2839.85|2828.35|2836.7|2825.2|26
1734024140000|2024-12-12 17:22:20|2837.15|2825.65|2837.35|2825.85|2837.5|2826|2835.55|2824.05|16
1734024150000|2024-12-12 17:22:30|2837.4|2825.9|2834.5|2823|2837.4|2825.9|2833.7|2822.2|24
1734024160000|2024-12-12 17:22:40|2834.35|2822.85|2836.35|2824.85|2836.45|2824.95|2834.35|2822.85|24
1734024170000|2024-12-12 17:22:50|2835.7|2824.2|2835.75|2824.25|2836|2824.5|2835.65|2824.15|35
1734024180000|2024-12-12 17:23:00|2835.65|2824.15|2834.5|2823|2835.65|2824.15|2833.55|2822.05|22
1734024190000|2024-12-12 17:23:10|2834.85|2823.35|2835.1|2823.6|2836.95|2825.45|2834.85|2823.35|27
1734024200000|2024-12-12 17:23:20|2834.9|2823.4|2835|2823.5|2835|2823.5|2833.8|2822.3|12
1734024210000|2024-12-12 17:23:30|2834.85|2823.35|2833.5|2822|2834.9|2823.4|2833.25|2821.75|26
1734024220000|2024-12-12 17:23:40|2833.55|2822.05|2830.75|2819.25|2833.65|2822.15|2829.55|2818.05|29
1734024230000|2024-12-12 17:23:50|2830.85|2819.35|2831.8|2820.3|2832.25|2820.75|2830.6|2819.1|22
1734024240000|2024-12-12 17:24:00|2831.75|2820.25|2832.7|2821.2|2832.95|2821.45|2831.25|2819.75|18
1734024250000|2024-12-12 17:24:10|2832.8|2821.3|2831.5|2820|2832.8|2821.3|2830.85|2819.35|19
1734024260000|2024-12-12 17:24:20|2831.65|2820.15|2831.7|2820.2|2832.15|2820.65|2831.55|2820.05|32
1734024270000|2024-12-12 17:24:30|2831.8|2820.3|2832.35|2820.85|2833.4|2821.9|2831.7|2820.2|29
1734024280000|2024-12-12 17:24:40|2832.6|2821.1|2833.4|2821.9|2834.25|2822.75|2832.6|2821.1|31
1734024290000|2024-12-12 17:24:50|2833.45|2821.95|2834.25|2822.75|2834.45|2822.95|2833.4|2821.9|20
1734024300000|2024-12-12 17:25:00|2834.35|2822.85|2833.5|2822|2834.35|2822.85|2833.25|2821.75|17
1734024310000|2024-12-12 17:25:10|2832.95|2821.45|2832.35|2820.85|2832.95|2821.45|2832.35|2820.85|17
1734024320000|2024-12-12 17:25:20|2832.45|2820.95|2831.4|2819.9|2832.45|2820.95|2830.9|2819.4|22
1734024330000|2024-12-12 17:25:30|2831.25|2819.75|2831.85|2820.35|2831.9|2820.4|2830.9|2819.4|29
1734024340000|2024-12-12 17:25:40|2831.65|2820.15|2829.55|2818.05|2831.65|2820.15|2829.55|2818.05|25
1734024350000|2024-12-12 17:25:50|2829.45|2817.95|2829.55|2818.05|2829.6|2818.1|2829.4|2817.9|9
1734024360000|2024-12-12 17:26:00|2829.6|2818.1|2834.7|2823.2|2834.7|2823.2|2829.45|2817.95|31
1734024370000|2024-12-12 17:26:10|2835.15|2823.65|2836.7|2825.2|2838.55|2827.05|2835.15|2823.65|16
1734024380000|2024-12-12 17:26:20|2836.5|2825|2835.4|2823.9|2837.1|2825.6|2835.35|2823.85|26
1734024390000|2024-12-12 17:26:30|2835.5|2824|2838.35|2826.85|2839.25|2827.75|2835.4|2823.9|34
1734024400000|2024-12-12 17:26:40|2838.4|2826.9|2839.25|2827.75|2839.7|2828.2|2837.75|2826.25|29
1734024410000|2024-12-12 17:26:50|2838.75|2827.25|2837.85|2826.35|2838.8|2827.3|2837.8|2826.3|21
1734024420000|2024-12-12 17:27:00|2838|2826.5|2837.35|2825.85|2838.25|2826.75|2837.35|2825.85|18
1734024430000|2024-12-12 17:27:10|2837.25|2825.75|2835.75|2824.25|2837.25|2825.75|2835.75|2824.25|21
1734024440000|2024-12-12 17:27:20|2834.75|2823.25|2835.95|2824.45|2836|2824.5|2834.25|2822.75|21
1734024450000|2024-12-12 17:27:30|2835.85|2824.35|2836.35|2824.85|2837.35|2825.85|2835.85|2824.35|23
1734024460000|2024-12-12 17:27:40|2836.45|2824.95|2839.26|2827.76|2839.55|2828.05|2836.35|2824.85|32
1734024470000|2024-12-12 17:27:50|2839.28|2827.78|2838.2|2826.7|2839.5|2828|2838.2|2826.7|34
1734024480000|2024-12-12 17:28:00|2838|2826.5|2841.34|2829.84|2842.57|2831.07|2838|2826.5|33
1734024490000|2024-12-12 17:28:10|2841.38|2829.88|2841.3|2829.8|2841.49|2829.99|2840.35|2828.85|32
1734024500000|2024-12-12 17:28:20|2841.25|2829.75|2842.18|2830.68|2842.4|2830.9|2841.25|2829.75|29
1734024510000|2024-12-12 17:28:30|2842.39|2830.89|2844.3|2832.8|2844.5|2833|2842.39|2830.89|31
1734024520000|2024-12-12 17:28:40|2844.29|2832.79|2844.35|2832.85|2844.45|2832.95|2844.25|2832.75|24
1734024530000|2024-12-12 17:28:50|2844.3|2832.8|2844.7|2833.2|2845|2833.5|2843.25|2831.75|36
1734024540000|2024-12-12 17:29:00|2844.38|2832.88|2846.33|2834.83|2847.8|2836.3|2844.25|2832.75|36
1734024550000|2024-12-12 17:29:10|2846.48|2834.98|2846.39|2834.89|2846.8|2835.3|2845.28|2833.78|36
1734024560000|2024-12-12 17:29:20|2846.65|2835.15|2845.22|2833.72|2846.65|2835.15|2845.2|2833.7|35
1734024570000|2024-12-12 17:29:30|2845.19|2833.69|2844.47|2832.97|2845.48|2833.98|2844.42|2832.92|29
1734024580000|2024-12-12 17:29:40|2844.25|2832.75|2844.33|2832.83|2845.4|2833.9|2844.25|2832.75|33
1734024590000|2024-12-12 17:29:50|2844.45|2832.95|2846.25|2834.75|2846.25|2834.75|2844.25|2832.75|35
1734024600000|2024-12-12 17:30:00|2846.23|2834.73|2846.64|2835.14|2849.25|2837.75|2846.02|2834.52|33
1734024610000|2024-12-12 17:30:10|2847.23|2835.73|2848.05|2836.55|2848.85|2837.35|2846.2|2834.7|34
1734024620000|2024-12-12 17:30:20|2848.2|2836.7|2848.25|2836.75|2849.05|2837.55|2848|2836.5|31
1734024630000|2024-12-12 17:30:30|2848.43|2836.93|2853.2|2841.7|2853.65|2842.15|2848.23|2836.73|36
1734024640000|2024-12-12 17:30:40|2853.25|2841.75|2854.75|2843.25|2854.75|2843.25|2851.76|2840.26|28
1734024650000|2024-12-12 17:30:50|2854.73|2843.23|2854.06|2842.56|2855.7|2844.2|2853.9|2842.4|35
1734024660000|2024-12-12 17:31:00|2854.16|2842.66|2846.25|2834.75|2854.25|2842.75|2845.95|2834.45|38
1734024670000|2024-12-12 17:31:10|2846.14|2834.64|2839.78|2828.28|2846.14|2834.64|2839.78|2828.28|35
1734024680000|2024-12-12 17:31:20|2840.05|2828.55|2840.45|2828.95|2841.4|2829.9|2839.07|2827.57|35
1734024690000|2024-12-12 17:31:30|2840.3|2828.8|2837.23|2825.73|2840.7|2829.2|2836.35|2824.85|36
1734024700000|2024-12-12 17:31:40|2837.14|2825.64|2836.38|2824.88|2837.33|2825.83|2835.27|2823.77|33
1734024710000|2024-12-12 17:31:50|2836.41|2824.91|2833.25|2821.75|2836.41|2824.91|2832.9|2821.4|31
1734024720000|2024-12-12 17:32:00|2833.31|2821.81|2833.1|2821.6|2833.9|2822.4|2832.28|2820.78|37
1734024730000|2024-12-12 17:32:10|2833.05|2821.55|2832.35|2820.85|2833.05|2821.55|2831.1|2819.6|20
1734024740000|2024-12-12 17:32:20|2832.34|2820.84|2834.8|2823.3|2834.8|2823.3|2832.29|2820.79|36
1734024750000|2024-12-12 17:32:30|2835.75|2824.25|2834.25|2822.75|2835.75|2824.25|2833.3|2821.8|33
1734024760000|2024-12-12 17:32:40|2834.21|2822.71|2837.13|2825.63|2837.5|2826|2834.21|2822.71|35
1734024770000|2024-12-12 17:32:50|2837.21|2825.71|2838.09|2826.59|2838.65|2827.15|2837.21|2825.71|34
1734024780000|2024-12-12 17:33:00|2838.14|2826.64|2840.14|2828.64|2840.14|2828.64|2836.8|2825.3|38
1734024790000|2024-12-12 17:33:10|2840.21|2828.71|2839.33|2827.83|2840.65|2829.15|2839.2|2827.7|35
1734024800000|2024-12-12 17:33:20|2839.3|2827.8|2839.28|2827.78|2839.97|2828.47|2839.28|2827.78|22
1734024810000|2024-12-12 17:33:30|2839.2|2827.7|2839.85|2828.35|2840.4|2828.9|2839.15|2827.65|23
1734024820000|2024-12-12 17:33:40|2840.13|2828.63|2839.99|2828.49|2840.13|2828.63|2839.91|2828.41|35
1734024830000|2024-12-12 17:33:50|2839.6|2828.1|2840.6|2829.1|2842.07|2830.57|2839.6|2828.1|35
1734024840000|2024-12-12 17:34:00|2840.45|2828.95|2843.17|2831.67|2843.2|2831.7|2840.4|2828.9|36
1734024850000|2024-12-12 17:34:10|2843.09|2831.59|2849.2|2837.7|2849.2|2837.7|2843|2831.5|39
1734024860000|2024-12-12 17:34:20|2848.55|2837.05|2848.94|2837.44|2850.28|2838.78|2848.1|2836.6|32
1734024870000|2024-12-12 17:34:30|2848.9|2837.4|2846.5|2835|2849.11|2837.61|2846.2|2834.7|37
1734024880000|2024-12-12 17:34:40|2846.39|2834.89|2850.25|2838.75|2851.7|2840.2|2846.25|2834.75|36
1734024890000|2024-12-12 17:34:50|2850.01|2838.51|2846.56|2835.06|2850.3|2838.8|2846.56|2835.06|36
1734024900000|2024-12-12 17:35:00|2846.5|2835|2842.15|2830.65|2847.5|2836|2841.55|2830.05|40
1734024910000|2024-12-12 17:35:10|2841.8|2830.3|2842.15|2830.65|2842.15|2830.65|2840.05|2828.55|38
1734024920000|2024-12-12 17:35:20|2842.25|2830.75|2842.21|2830.71|2842.35|2830.85|2841.2|2829.7|34
1734024930000|2024-12-12 17:35:30|2841.95|2830.45|2843.9|2832.4|2844.19|2832.69|2841.95|2830.45|33
1734024940000|2024-12-12 17:35:40|2843.91|2832.41|2845.3|2833.8|2847|2835.5|2843.91|2832.41|36
1734024950000|2024-12-12 17:35:50|2845.35|2833.85|2841.85|2830.35|2845.5|2834|2841.05|2829.55|36
1734024960000|2024-12-12 17:36:00|2841.88|2830.38|2842.47|2830.97|2843.3|2831.8|2841.12|2829.62|35
1734024970000|2024-12-12 17:36:10|2842.46|2830.96|2845.27|2833.77|2846.02|2834.52|2842.38|2830.88|35
1734024980000|2024-12-12 17:36:20|2845.19|2833.69|2844.94|2833.44|2845.93|2834.43|2844.75|2833.25|33
1734024990000|2024-12-12 17:36:30|2844.88|2833.38|2843.25|2831.75|2844.99|2833.49|2842.38|2830.88|35
1734025000000|2024-12-12 17:36:40|2843.07|2831.57|2845.48|2833.98|2846.1|2834.6|2842.2|2830.7|39
1734025010000|2024-12-12 17:36:50|2845.49|2833.99|2847.2|2835.7|2847.5|2836|2845.23|2833.73|38
1734025020000|2024-12-12 17:37:00|2847.1|2835.6|2845.03|2833.53|2847.1|2835.6|2844.41|2832.91|37
1734025030000|2024-12-12 17:37:10|2845.2|2833.7|2845.25|2833.75|2846|2834.5|2844.5|2833|34
1734025040000|2024-12-12 17:37:20|2845.26|2833.76|2847|2835.5|2847.09|2835.59|2845.23|2833.73|30
1734025050000|2024-12-12 17:37:30|2846.75|2835.25|2843.3|2831.8|2847.1|2835.6|2843.3|2831.8|38
1734025060000|2024-12-12 17:37:40|2843.15|2831.65|2845.07|2833.57|2845.45|2833.95|2842.55|2831.05|35
1734025070000|2024-12-12 17:37:50|2844.8|2833.3|2843.43|2831.93|2845.16|2833.66|2843.2|2831.7|33
1734025080000|2024-12-12 17:38:00|2843.45|2831.95|2843.09|2831.59|2843.45|2831.95|2841.4|2829.9|37
1734025090000|2024-12-12 17:38:10|2842.94|2831.44|2841.07|2829.57|2842.94|2831.44|2840.75|2829.25|35
1734025100000|2024-12-12 17:38:20|2841.25|2829.75|2843.29|2831.79|2843.29|2831.79|2841.05|2829.55|35
1734025110000|2024-12-12 17:38:30|2843.34|2831.84|2844.14|2832.64|2845.38|2833.88|2843.28|2831.78|37
1734025120000|2024-12-12 17:38:40|2844.23|2832.73|2845.25|2833.75|2845.3|2833.8|2844.05|2832.55|34
1734025130000|2024-12-12 17:38:50|2845.3|2833.8|2844.89|2833.39|2845.75|2834.25|2844.89|2833.39|21
1734025140000|2024-12-12 17:39:00|2844.83|2833.33|2844.75|2833.25|2846.6|2835.1|2844.3|2832.8|34
1734025150000|2024-12-12 17:39:10|2844.85|2833.35|2844.12|2832.62|2845|2833.5|2843.75|2832.25|38
1734025160000|2024-12-12 17:39:20|2844.05|2832.55|2843.91|2832.41|2844.36|2832.86|2843.65|2832.15|31
1734025170000|2024-12-12 17:39:30|2843.5|2832|2840.98|2829.48|2845.95|2834.45|2840.65|2829.15|35
1734025180000|2024-12-12 17:39:40|2840.35|2828.85|2843|2831.5|2843|2831.5|2840|2828.5|35
1734025190000|2024-12-12 17:39:50|2843.08|2831.58|2842.6|2831.1|2843.95|2832.45|2841.7|2830.2|34
1734025200000|2024-12-12 17:40:00|2842.4|2830.9|2840.25|2828.75|2842.65|2831.15|2838.5|2827|35
1734025210000|2024-12-12 17:40:10|2840.3|2828.8|2838.55|2827.05|2842|2830.5|2838.5|2827|39
1734025220000|2024-12-12 17:40:20|2838.5|2827|2840.87|2829.37|2841.1|2829.6|2836.25|2824.75|38
1734025230000|2024-12-12 17:40:30|2840.93|2829.43|2841.01|2829.51|2841.45|2829.95|2839.9|2828.4|38
1734025240000|2024-12-12 17:40:40|2840.99|2829.49|2843.38|2831.88|2843.55|2832.05|2840.99|2829.49|36
1734025250000|2024-12-12 17:40:50|2843.19|2831.69|2843.71|2832.21|2844.55|2833.05|2842.9|2831.4|33
1734025260000|2024-12-12 17:41:00|2843.4|2831.9|2843.31|2831.81|2843.4|2831.9|2842.05|2830.55|33
1734025270000|2024-12-12 17:41:10|2843.23|2831.73|2844.05|2832.55|2845.23|2833.73|2843.18|2831.68|36
1734025280000|2024-12-12 17:41:20|2844.28|2832.78|2846.2|2834.7|2846.4|2834.9|2844.28|2832.78|33
1734025290000|2024-12-12 17:41:30|2846.07|2834.57|2844.6|2833.1|2846.18|2834.68|2844.45|2832.95|29
1734025300000|2024-12-12 17:41:40|2844.86|2833.36|2846.1|2834.6|2846.1|2834.6|2844.15|2832.65|31
1734025310000|2024-12-12 17:41:50|2845.98|2834.48|2847.2|2835.7|2847.3|2835.8|2845.35|2833.85|38
1734025320000|2024-12-12 17:42:00|2847.4|2835.9|2843.5|2832|2847.8|2836.3|2843.5|2832|33
1734025330000|2024-12-12 17:42:10|2843.28|2831.78|2843.2|2831.7|2843.68|2832.18|2842.51|2831.01|37
1734025340000|2024-12-12 17:42:20|2843.18|2831.68|2841.6|2830.1|2843.9|2832.4|2841.07|2829.57|36
1734025350000|2024-12-12 17:42:30|2841.55|2830.05|2841.65|2830.15|2843.97|2832.47|2841.55|2830.05|34
1734025360000|2024-12-12 17:42:40|2841.93|2830.43|2842.28|2830.78|2842.88|2831.38|2841.8|2830.3|27
1734025370000|2024-12-12 17:42:50|2842.33|2830.83|2842.75|2831.25|2843.25|2831.75|2842.15|2830.65|31
1734025380000|2024-12-12 17:43:00|2843.04|2831.54|2844.95|2833.45|2844.95|2833.45|2842.1|2830.6|36
1734025390000|2024-12-12 17:43:10|2844.8|2833.3|2844|2832.5|2845.96|2834.46|2844|2832.5|38
1734025400000|2024-12-12 17:43:20|2843.34|2831.84|2842.8|2831.3|2844.23|2832.73|2842.8|2831.3|34
1734025410000|2024-12-12 17:43:30|2843.05|2831.55|2841.3|2829.8|2843.08|2831.58|2841.3|2829.8|28
1734025420000|2024-12-12 17:43:40|2841.33|2829.83|2842.38|2830.88|2842.6|2831.1|2840.7|2829.2|31
1734025430000|2024-12-12 17:43:50|2842.33|2830.83|2842.18|2830.68|2843.25|2831.75|2841.3|2829.8|34
1734025440000|2024-12-12 17:44:00|2842.15|2830.65|2843.99|2832.49|2844.2|2832.7|2842.15|2830.65|34
1734025450000|2024-12-12 17:44:10|2844.05|2832.55|2843.35|2831.85|2844.28|2832.78|2843.19|2831.69|36
1734025460000|2024-12-12 17:44:20|2843.37|2831.87|2850.23|2838.73|2850.23|2838.73|2843.25|2831.75|36
1734025470000|2024-12-12 17:44:30|2850.25|2838.75|2851.1|2839.6|2851.4|2839.9|2850.05|2838.55|21
1734025480000|2024-12-12 17:44:40|2851.12|2839.62|2851.13|2839.63|2851.25|2839.75|2850.85|2839.35|15
1734025490000|2024-12-12 17:44:50|2851.39|2839.89|2855.77|2844.27|2856.05|2844.55|2851.39|2839.89|29
1734025500000|2024-12-12 17:45:00|2855.14|2843.64|2851.5|2840|2856.25|2844.75|2851.5|2840|34
1734025510000|2024-12-12 17:45:10|2851.39|2839.89|2848.85|2837.35|2851.39|2839.89|2848.25|2836.75|35
1734025520000|2024-12-12 17:45:20|2848.87|2837.37|2848.3|2836.8|2848.87|2837.37|2847.83|2836.33|34
1734025530000|2024-12-12 17:45:30|2848.33|2836.83|2846.43|2834.93|2848.4|2836.9|2846.3|2834.8|38
1734025540000|2024-12-12 17:45:40|2846.41|2834.91|2848.34|2836.84|2848.8|2837.3|2846.3|2834.8|36
1734025550000|2024-12-12 17:45:50|2848.3|2836.8|2848.45|2836.95|2848.6|2837.1|2848.13|2836.63|29
1734025560000|2024-12-12 17:46:00|2848.36|2836.86|2845.29|2833.79|2848.41|2836.91|2845.29|2833.79|38
1734025570000|2024-12-12 17:46:10|2845.14|2833.64|2844.2|2832.7|2846.25|2834.75|2844.2|2832.7|22
1734025580000|2024-12-12 17:46:20|2844.14|2832.64|2844.25|2832.75|2844.7|2833.2|2843.05|2831.55|31
1734025590000|2024-12-12 17:46:30|2844.26|2832.76|2846.8|2835.3|2848.05|2836.55|2844.25|2832.75|31
1734025600000|2024-12-12 17:46:40|2846.95|2835.45|2846.55|2835.05|2847|2835.5|2845.18|2833.68|38
1734025610000|2024-12-12 17:46:50|2846.35|2834.85|2843.75|2832.25|2846.6|2835.1|2843.75|2832.25|33
1734025620000|2024-12-12 17:47:00|2843.69|2832.19|2844.31|2832.81|2844.7|2833.2|2843.24|2831.74|24
1734025630000|2024-12-12 17:47:10|2844.28|2832.78|2844.28|2832.78|2844.6|2833.1|2844|2832.5|29
1734025640000|2024-12-12 17:47:20|2844.34|2832.84|2846.1|2834.6|2846.18|2834.68|2844.25|2832.75|34
1734025650000|2024-12-12 17:47:30|2846.12|2834.62|2843.32|2831.82|2846.7|2835.2|2843.32|2831.82|26
1734025660000|2024-12-12 17:47:40|2843.24|2831.74|2843.21|2831.71|2844.25|2832.75|2842|2830.5|38
1734025670000|2024-12-12 17:47:50|2843.13|2831.63|2843.93|2832.43|2844.05|2832.55|2843.13|2831.63|23
1734025680000|2024-12-12 17:48:00|2843.95|2832.45|2845.95|2834.45|2845.95|2834.45|2843|2831.5|24
1734025690000|2024-12-12 17:48:10|2846.42|2834.92|2845.32|2833.82|2846.75|2835.25|2845.23|2833.73|37
1734025700000|2024-12-12 17:48:20|2845.33|2833.83|2846.3|2834.8|2846.4|2834.9|2843.95|2832.45|35
1734025710000|2024-12-12 17:48:30|2845.64|2834.14|2845.35|2833.85|2846.1|2834.6|2845.28|2833.78|34
1734025720000|2024-12-12 17:48:40|2845.28|2833.78|2845.25|2833.75|2846.95|2835.45|2844.6|2833.1|35
1734025730000|2024-12-12 17:48:50|2845.2|2833.7|2845.3|2833.8|2845.35|2833.85|2844.33|2832.83|34
1734025740000|2024-12-12 17:49:00|2845.45|2833.95|2845.5|2834|2845.95|2834.45|2845|2833.5|37
1734025750000|2024-12-12 17:49:10|2845.39|2833.89|2843.55|2832.05|2845.95|2834.45|2843.05|2831.55|34
1734025760000|2024-12-12 17:49:20|2843.32|2831.82|2843.1|2831.6|2843.32|2831.82|2842.25|2830.75|34
1734025770000|2024-12-12 17:49:30|2843.21|2831.71|2842.74|2831.24|2843.25|2831.75|2842.4|2830.9|30
1734025780000|2024-12-12 17:49:40|2842.4|2830.9|2843.5|2832|2843.5|2832|2841.7|2830.2|26
1734025790000|2024-12-12 17:49:50|2843.34|2831.84|2845.4|2833.9|2845.4|2833.9|2843.15|2831.65|36
1734025800000|2024-12-12 17:50:00|2845.42|2833.92|2844.88|2833.38|2845.85|2834.35|2844.88|2833.38|34
1734025810000|2024-12-12 17:50:10|2844.17|2832.67|2840.6|2829.1|2844.17|2832.67|2840.25|2828.75|36
1734025820000|2024-12-12 17:50:20|2840.58|2829.08|2841.91|2830.41|2842.21|2830.71|2840.25|2828.75|34
1734025830000|2024-12-12 17:50:30|2841.88|2830.38|2841.75|2830.25|2843.25|2831.75|2841.75|2830.25|31
1734025840000|2024-12-12 17:50:40|2841.4|2829.9|2843.36|2831.86|2843.55|2832.05|2839.3|2827.8|28
1734025850000|2024-12-12 17:50:50|2843.38|2831.88|2844.14|2832.64|2844.3|2832.8|2843.05|2831.55|38
1734025860000|2024-12-12 17:51:00|2844.15|2832.65|2844.65|2833.15|2845.45|2833.95|2843.15|2831.65|39
1734025870000|2024-12-12 17:51:10|2844.4|2832.9|2845.55|2834.05|2846|2834.5|2843.97|2832.47|36
1734025880000|2024-12-12 17:51:20|2845.25|2833.75|2842.35|2830.85|2845.25|2833.75|2842.25|2830.75|35
1734025890000|2024-12-12 17:51:30|2842.45|2830.95|2842.25|2830.75|2842.5|2831|2842.1|2830.6|32
1734025900000|2024-12-12 17:51:40|2842.24|2830.74|2843.29|2831.79|2843.55|2832.05|2841.95|2830.45|32
1734025910000|2024-12-12 17:51:50|2843.5|2832|2843.34|2831.84|2844.5|2833|2842.95|2831.45|34
1734025920000|2024-12-12 17:52:00|2843.25|2831.75|2842.3|2830.8|2844.1|2832.6|2841.35|2829.85|34
1734025930000|2024-12-12 17:52:10|2842.4|2830.9|2842.48|2830.98|2842.85|2831.35|2842.25|2830.75|32
1734025940000|2024-12-12 17:52:20|2842.5|2831|2844.34|2832.84|2845.4|2833.9|2842.31|2830.81|35
1734025950000|2024-12-12 17:52:30|2844.38|2832.88|2845.39|2833.89|2845.75|2834.25|2844.34|2832.84|30
1734025960000|2024-12-12 17:52:40|2845.37|2833.87|2844.34|2832.84|2845.39|2833.89|2843.85|2832.35|21
1734025970000|2024-12-12 17:52:50|2844.33|2832.83|2843|2831.5|2845.25|2833.75|2843|2831.5|28
1734025980000|2024-12-12 17:53:00|2843.1|2831.6|2844.45|2832.95|2845.25|2833.75|2842.36|2830.86|32
1734025990000|2024-12-12 17:53:10|2844.55|2833.05|2842.9|2831.4|2844.55|2833.05|2842.9|2831.4|36
1734026000000|2024-12-12 17:53:20|2842.95|2831.45|2840|2828.5|2842.95|2831.45|2840|2828.5|30
1734026010000|2024-12-12 17:53:30|2840.31|2828.81|2840.28|2828.78|2841.23|2829.73|2840.11|2828.61|23
1734026020000|2024-12-12 17:53:40|2840.16|2828.66|2839.15|2827.65|2840.4|2828.9|2839.15|2827.65|26
1734026030000|2024-12-12 17:53:50|2838.8|2827.3|2840.15|2828.65|2840.25|2828.75|2838.8|2827.3|27
1734026040000|2024-12-12 17:54:00|2840.23|2828.73|2841.38|2829.88|2841.78|2830.28|2840.23|2828.73|37
1734026050000|2024-12-12 17:54:10|2841.33|2829.83|2839.38|2827.88|2843.3|2831.8|2839.35|2827.85|35
1734026060000|2024-12-12 17:54:20|2839.33|2827.83|2838.43|2826.93|2839.35|2827.85|2838.1|2826.6|31
1734026070000|2024-12-12 17:54:30|2838.35|2826.85|2839.23|2827.73|2839.23|2827.73|2837.6|2826.1|30
1734026080000|2024-12-12 17:54:40|2839.28|2827.78|2839.39|2827.89|2840|2828.5|2838.99|2827.49|29
1734026090000|2024-12-12 17:54:50|2839.5|2828|2840.36|2828.86|2840.36|2828.86|2839.31|2827.81|21
1734026100000|2024-12-12 17:55:00|2840.45|2828.95|2840.37|2828.87|2841.45|2829.95|2840.26|2828.76|37
1734026110000|2024-12-12 17:55:10|2840.65|2829.15|2841.18|2829.68|2841.25|2829.75|2840.26|2828.76|36
1734026120000|2024-12-12 17:55:20|2841.13|2829.63|2841.15|2829.65|2841.35|2829.85|2840.27|2828.77|34
1734026130000|2024-12-12 17:55:30|2841.13|2829.63|2843.21|2831.71|2843.28|2831.78|2841.05|2829.55|31
1734026140000|2024-12-12 17:55:40|2843.25|2831.75|2842.31|2830.81|2843.53|2832.03|2842.25|2830.75|31
1734026150000|2024-12-12 17:55:50|2842.13|2830.63|2842.21|2830.71|2842.42|2830.92|2842.07|2830.57|33
1734026160000|2024-12-12 17:56:00|2842.2|2830.7|2843.08|2831.58|2843.16|2831.66|2841.25|2829.75|31
1734026170000|2024-12-12 17:56:10|2843.11|2831.61|2844.33|2832.83|2845.1|2833.6|2841.65|2830.15|32
1734026180000|2024-12-12 17:56:20|2844.35|2832.85|2844.53|2833.03|2845.23|2833.73|2844.28|2832.78|23
1734026190000|2024-12-12 17:56:30|2844.45|2832.95|2846.2|2834.7|2846.25|2834.75|2844.25|2832.75|25
1734026200000|2024-12-12 17:56:40|2845.6|2834.1|2849.2|2837.7|2849.5|2838|2845.28|2833.78|26
1734026210000|2024-12-12 17:56:50|2849.3|2837.8|2850.28|2838.78|2851.35|2839.85|2847.95|2836.45|38
1734026220000|2024-12-12 17:57:00|2850.1|2838.6|2848.23|2836.73|2850.25|2838.75|2847.25|2835.75|34
1734026230000|2024-12-12 17:57:10|2848.3|2836.8|2850.1|2838.6|2850.3|2838.8|2848.3|2836.8|31
1734026240000|2024-12-12 17:57:20|2850.15|2838.65|2851.02|2839.52|2851.65|2840.15|2849.49|2837.99|37
1734026250000|2024-12-12 17:57:30|2851|2839.5|2850.42|2838.92|2851.15|2839.65|2849.5|2838|38
1734026260000|2024-12-12 17:57:40|2850.38|2838.88|2848.43|2836.93|2850.43|2838.93|2848.03|2836.53|36
1734026270000|2024-12-12 17:57:50|2848.35|2836.85|2846.2|2834.7|2848.9|2837.4|2846.2|2834.7|32
1734026280000|2024-12-12 17:58:00|2846.25|2834.75|2845.35|2833.85|2846.28|2834.78|2845.2|2833.7|20
1734026290000|2024-12-12 17:58:10|2845.25|2833.75|2843.28|2831.78|2845.3|2833.8|2843.28|2831.78|29
1734026300000|2024-12-12 17:58:20|2843.3|2831.8|2843.23|2831.73|2843.55|2832.05|2842.25|2830.75|30
1734026310000|2024-12-12 17:58:30|2843.25|2831.75|2842.16|2830.66|2843.33|2831.83|2841.75|2830.25|34
1734026320000|2024-12-12 17:58:40|2842.19|2830.69|2841.32|2829.82|2842.19|2830.69|2840.3|2828.8|29
1734026330000|2024-12-12 17:58:50|2841.55|2830.05|2841.36|2829.86|2841.6|2830.1|2841.1|2829.6|32
1734026340000|2024-12-12 17:59:00|2841.48|2829.98|2842.95|2831.45|2843.25|2831.75|2841.42|2829.92|32
1734026350000|2024-12-12 17:59:10|2842.93|2831.43|2844.1|2832.6|2844.1|2832.6|2842.3|2830.8|29
1734026360000|2024-12-12 17:59:20|2844.08|2832.58|2843.95|2832.45|2844.1|2832.6|2843.25|2831.75|29
1734026370000|2024-12-12 17:59:30|2844.03|2832.53|2845.2|2833.7|2845.25|2833.75|2844|2832.5|29
1734026380000|2024-12-12 17:59:40|2845.23|2833.73|2844.28|2832.78|2845.23|2833.73|2844.28|2832.78|30
1734026390000|2024-12-12 17:59:50|2844.27|2832.77|2842.21|2830.71|2844.6|2833.1|2842.21|2830.71|29
1734026400000|2024-12-12 18:00:00|2842.17|2830.67|2841.15|2829.65|2842.17|2830.67|2840.25|2828.75|24
1734026410000|2024-12-12 18:00:10|2841.2|2829.7|2843.91|2832.41|2844.95|2833.45|2840.37|2828.87|32
1734026420000|2024-12-12 18:00:20|2843.95|2832.45|2842.93|2831.43|2844.35|2832.85|2842.6|2831.1|29
1734026430000|2024-12-12 18:00:30|2842.9|2831.4|2841.35|2829.85|2842.9|2831.4|2840.75|2829.25|38
1734026440000|2024-12-12 18:00:40|2841.3|2829.8|2841.43|2829.93|2842.5|2831|2841.25|2829.75|36
1734026450000|2024-12-12 18:00:50|2841.36|2829.86|2843.3|2831.8|2843.35|2831.85|2841.05|2829.55|31
1734026460000|2024-12-12 18:01:00|2843.27|2831.77|2842.15|2830.65|2844|2832.5|2842.15|2830.65|33
1734026470000|2024-12-12 18:01:10|2842.13|2830.63|2836.5|2825|2842.25|2830.75|2835.25|2823.75|36
1734026480000|2024-12-12 18:01:20|2836.45|2824.95|2837.73|2826.23|2838.35|2826.85|2835.95|2824.45|35
1734026490000|2024-12-12 18:01:30|2837.52|2826.02|2837.26|2825.76|2837.7|2826.2|2837.02|2825.52|31
1734026500000|2024-12-12 18:01:40|2837.25|2825.75|2834.88|2823.38|2837.55|2826.05|2834.88|2823.38|31
1734026510000|2024-12-12 18:01:50|2834.31|2822.81|2835.7|2824.2|2835.7|2824.2|2834.3|2822.8|28
1734026520000|2024-12-12 18:02:00|2836.25|2824.75|2833.15|2821.65|2836.3|2824.8|2833.15|2821.65|31
1734026530000|2024-12-12 18:02:10|2833.2|2821.7|2833.17|2821.67|2834.25|2822.75|2833.15|2821.65|38
1734026540000|2024-12-12 18:02:20|2833.26|2821.76|2834.2|2822.7|2834.55|2823.05|2833.23|2821.73|32
1734026550000|2024-12-12 18:02:30|2834.11|2822.61|2831.9|2820.4|2834.11|2822.61|2831.27|2819.77|36
1734026560000|2024-12-12 18:02:40|2831.83|2820.33|2829.2|2817.7|2831.85|2820.35|2829|2817.5|35
1734026570000|2024-12-12 18:02:50|2829.18|2817.68|2827.4|2815.9|2829.75|2818.25|2827.4|2815.9|33
1734026580000|2024-12-12 18:03:00|2827.3|2815.8|2827.25|2815.75|2827.38|2815.88|2827|2815.5|26
1734026590000|2024-12-12 18:03:10|2827.2|2815.7|2826.31|2814.81|2827.35|2815.85|2826.23|2814.73|30
1734026600000|2024-12-12 18:03:20|2826.34|2814.84|2825.2|2813.7|2826.34|2814.84|2825.05|2813.55|33
1734026610000|2024-12-12 18:03:30|2824.75|2813.25|2824.25|2812.75|2825.23|2813.73|2824.25|2812.75|30
1734026620000|2024-12-12 18:03:40|2824.4|2812.9|2824.4|2812.9|2825.5|2814|2824.25|2812.75|33
1734026630000|2024-12-12 18:03:50|2824.51|2813.01|2825.38|2813.88|2825.6|2814.1|2824.51|2813.01|33
1734026640000|2024-12-12 18:04:00|2825.43|2813.93|2830.75|2819.25|2831.1|2819.6|2825.41|2813.91|36
1734026650000|2024-12-12 18:04:10|2831.55|2820.05|2832.28|2820.78|2832.4|2820.9|2830.25|2818.75|34
1734026660000|2024-12-12 18:04:20|2832.25|2820.75|2830.28|2818.78|2832.5|2821|2828.45|2816.95|35
1734026670000|2024-12-12 18:04:30|2830.5|2819|2829.32|2817.82|2830.65|2819.15|2829.24|2817.74|36
1734026680000|2024-12-12 18:04:40|2829.39|2817.89|2829.13|2817.63|2829.45|2817.95|2829.13|2817.63|33
1734026690000|2024-12-12 18:04:50|2829.25|2817.75|2830.3|2818.8|2830.3|2818.8|2829.14|2817.64|33
1734026700000|2024-12-12 18:05:00|2830.23|2818.73|2829.95|2818.45|2830.9|2819.4|2829.95|2818.45|36
1734026710000|2024-12-12 18:05:10|2830.05|2818.55|2830.13|2818.63|2830.29|2818.79|2829.2|2817.7|36
1734026720000|2024-12-12 18:05:20|2830.1|2818.6|2829.4|2817.9|2830.25|2818.75|2829.4|2817.9|30
1734026730000|2024-12-12 18:05:30|2829.29|2817.79|2830.29|2818.79|2830.4|2818.9|2828.25|2816.75|36
1734026740000|2024-12-12 18:05:40|2830.32|2818.82|2829.3|2817.8|2830.37|2818.87|2829.25|2817.75|35
1734026750000|2024-12-12 18:05:50|2829.25|2817.75|2825.5|2814|2829.3|2817.8|2825.28|2813.78|35
1734026760000|2024-12-12 18:06:00|2825.95|2814.45|2828.29|2816.79|2828.29|2816.79|2825.9|2814.4|34
1734026770000|2024-12-12 18:06:10|2828.4|2816.9|2829.22|2817.72|2830.75|2819.25|2828.28|2816.78|34
1734026780000|2024-12-12 18:06:20|2829.25|2817.75|2827.97|2816.47|2829.35|2817.85|2827.33|2815.83|34
1734026790000|2024-12-12 18:06:30|2828.1|2816.6|2826.05|2814.55|2828.35|2816.85|2826.05|2814.55|37
1734026800000|2024-12-12 18:06:40|2825.75|2814.25|2821.9|2810.4|2826.05|2814.55|2821.9|2810.4|32
1734026810000|2024-12-12 18:06:50|2821.4|2809.9|2822.85|2811.35|2822.85|2811.35|2820.9|2809.4|34
1734026820000|2024-12-12 18:07:00|2822.45|2810.95|2822.36|2810.86|2822.55|2811.05|2821.35|2809.85|37
1734026830000|2024-12-12 18:07:10|2822.23|2810.73|2818.55|2807.05|2822.39|2810.89|2818.55|2807.05|37
1734026840000|2024-12-12 18:07:20|2818.53|2807.03|2820.32|2808.82|2820.32|2808.82|2818.3|2806.8|39
1734026850000|2024-12-12 18:07:30|2820.2|2808.7|2818.6|2807.1|2820.2|2808.7|2818.3|2806.8|32
1734026860000|2024-12-12 18:07:40|2819.1|2807.6|2819.25|2807.75|2819.32|2807.82|2818.9|2807.4|29
1734026870000|2024-12-12 18:07:50|2819.28|2807.78|2819.2|2807.7|2819.29|2807.79|2818.2|2806.7|22
1734026880000|2024-12-12 18:08:00|2819.07|2807.57|2819.07|2807.57|2819.1|2807.6|2817.8|2806.3|33
1734026890000|2024-12-12 18:08:10|2818.96|2807.46|2821.3|2809.8|2821.3|2809.8|2818.4|2806.9|37
1734026900000|2024-12-12 18:08:20|2821.19|2809.69|2820.68|2809.18|2821.19|2809.69|2819.23|2807.73|35
1734026910000|2024-12-12 18:08:30|2820.25|2808.75|2818.03|2806.53|2820.34|2808.84|2818.03|2806.53|30
1734026920000|2024-12-12 18:08:40|2817.6|2806.1|2814.63|2803.13|2818.5|2807|2814.44|2802.94|34
1734026930000|2024-12-12 18:08:50|2814.39|2802.89|2814.8|2803.3|2815.3|2803.8|2814.39|2802.89|32
1734026940000|2024-12-12 18:09:00|2814.98|2803.48|2816.25|2804.75|2816.8|2805.3|2814.75|2803.25|21
1734026950000|2024-12-12 18:09:10|2816.23|2804.73|2816.35|2804.85|2816.35|2804.85|2815.1|2803.6|30
1734026960000|2024-12-12 18:09:20|2816.29|2804.79|2816.25|2804.75|2816.65|2805.15|2815.95|2804.45|36
1734026970000|2024-12-12 18:09:30|2816.28|2804.78|2817.03|2805.53|2817.6|2806.1|2816.15|2804.65|33
1734026980000|2024-12-12 18:09:40|2816.75|2805.25|2816.13|2804.63|2817.07|2805.57|2815.8|2804.3|27
1734026990000|2024-12-12 18:09:50|2816.14|2804.64|2816.35|2804.85|2816.95|2805.45|2816.1|2804.6|35
1734027000000|2024-12-12 18:10:00|2816.43|2804.93|2818.35|2806.85|2818.45|2806.95|2816.43|2804.93|35
1734027010000|2024-12-12 18:10:10|2818.31|2806.81|2818.35|2806.85|2818.6|2807.1|2817.35|2805.85|38
1734027020000|2024-12-12 18:10:20|2818.28|2806.78|2818.36|2806.86|2820.2|2808.7|2817.45|2805.95|36
1734027030000|2024-12-12 18:10:30|2818.38|2806.88|2816.4|2804.9|2818.93|2807.43|2816.33|2804.83|35
1734027040000|2024-12-12 18:10:40|2816.38|2804.88|2816.33|2804.83|2816.45|2804.95|2816.1|2804.6|33
1734027050000|2024-12-12 18:10:50|2816.3|2804.8|2816.18|2804.68|2816.35|2804.85|2816.15|2804.65|32
1734027060000|2024-12-12 18:11:00|2816.15|2804.65|2815.42|2803.92|2816.28|2804.78|2815.3|2803.8|33
1734027070000|2024-12-12 18:11:10|2815.45|2803.95|2814.47|2802.97|2815.48|2803.98|2814.3|2802.8|31
1734027080000|2024-12-12 18:11:20|2814.55|2803.05|2813.05|2801.55|2814.95|2803.45|2813|2801.5|32
1734027090000|2024-12-12 18:11:30|2813.18|2801.68|2813.03|2801.53|2813.25|2801.75|2812.1|2800.6|33
1734027100000|2024-12-12 18:11:40|2813.18|2801.68|2813.34|2801.84|2814.13|2802.63|2812.9|2801.4|31
1734027110000|2024-12-12 18:11:50|2813.42|2801.92|2813.1|2801.6|2813.65|2802.15|2812.9|2801.4|29
1734027120000|2024-12-12 18:12:00|2812.93|2801.43|2812.45|2800.95|2812.93|2801.43|2812.15|2800.65|27
1734027130000|2024-12-12 18:12:10|2812.95|2801.45|2814.23|2802.73|2814.3|2802.8|2812.75|2801.25|33
1734027140000|2024-12-12 18:12:20|2814.4|2802.9|2814.95|2803.45|2815.75|2804.25|2814.4|2802.9|30
1734027150000|2024-12-12 18:12:30|2814.9|2803.4|2813.21|2801.71|2815|2803.5|2813.2|2801.7|34
1734027160000|2024-12-12 18:12:40|2813.23|2801.73|2813.49|2801.99|2814.28|2802.78|2813.14|2801.64|35
1734027170000|2024-12-12 18:12:50|2813.44|2801.94|2813.7|2802.2|2814.11|2802.61|2813.4|2801.9|27
1734027180000|2024-12-12 18:13:00|2813.97|2802.47|2811.8|2800.3|2814.4|2802.9|2811.8|2800.3|34
1734027190000|2024-12-12 18:13:10|2812.05|2800.55|2810.85|2799.35|2812.18|2800.68|2810.75|2799.25|34
1734027200000|2024-12-12 18:13:20|2810.75|2799.25|2812.18|2800.68|2812.18|2800.68|2810.75|2799.25|28
1734027210000|2024-12-12 18:13:30|2812.25|2800.75|2814.1|2802.6|2814.6|2803.1|2812.08|2800.58|32
1734027220000|2024-12-12 18:13:40|2814.15|2802.65|2814.2|2802.7|2814.25|2802.75|2813.3|2801.8|28
1734027230000|2024-12-12 18:13:50|2814.23|2802.73|2814.23|2802.73|2815.35|2803.85|2814.18|2802.68|32
1734027240000|2024-12-12 18:14:00|2814.2|2802.7|2813.35|2801.85|2814.23|2802.73|2813.2|2801.7|32
1734027250000|2024-12-12 18:14:10|2813.26|2801.76|2814.7|2803.2|2814.7|2803.2|2812.4|2800.9|34
1734027260000|2024-12-12 18:14:20|2814.42|2802.92|2814.25|2802.75|2814.45|2802.95|2813.33|2801.83|34
1734027270000|2024-12-12 18:14:30|2814.23|2802.73|2814.16|2802.66|2814.95|2803.45|2814.03|2802.53|32
1734027280000|2024-12-12 18:14:40|2813.75|2802.25|2814|2802.5|2814.08|2802.58|2813.65|2802.15|23
1734027290000|2024-12-12 18:14:50|2813.95|2802.45|2813.34|2801.84|2814|2802.5|2813.29|2801.79|33
1734027300000|2024-12-12 18:15:00|2813.45|2801.95|2815.45|2803.95|2815.45|2803.95|2813.03|2801.53|33
1734027310000|2024-12-12 18:15:10|2815.35|2803.85|2814.65|2803.15|2815.5|2804|2813.34|2801.84|35
1734027320000|2024-12-12 18:15:20|2815.3|2803.8|2814.7|2803.2|2815.55|2804.05|2814.65|2803.15|28
1734027330000|2024-12-12 18:15:30|2814.38|2802.88|2814.6|2803.1|2815.25|2803.75|2814.25|2802.75|36
1734027340000|2024-12-12 18:15:40|2814.5|2803|2815.41|2803.91|2815.85|2804.35|2814.3|2802.8|37
1734027350000|2024-12-12 18:15:50|2815.34|2803.84|2814.7|2803.2|2816.4|2804.9|2814.28|2802.78|34
1734027360000|2024-12-12 18:16:00|2814.75|2803.25|2814.02|2802.52|2814.9|2803.4|2813.34|2801.84|33
1734027370000|2024-12-12 18:16:10|2814.04|2802.54|2813.6|2802.1|2814.06|2802.56|2813.04|2801.54|34
1734027380000|2024-12-12 18:16:20|2813.37|2801.87|2813.23|2801.73|2813.45|2801.95|2811.9|2800.4|30
1734027390000|2024-12-12 18:16:30|2813.25|2801.75|2814.65|2803.15|2814.65|2803.15|2813.25|2801.75|33
1734027400000|2024-12-12 18:16:40|2814.34|2802.84|2814.55|2803.05|2814.6|2803.1|2814.04|2802.54|34
1734027410000|2024-12-12 18:16:50|2814.5|2803|2813.3|2801.8|2814.5|2803|2813.3|2801.8|25
1734027420000|2024-12-12 18:17:00|2813.33|2801.83|2814.14|2802.64|2814.55|2803.05|2813.3|2801.8|32
1734027430000|2024-12-12 18:17:10|2814.12|2802.62|2813.65|2802.15|2814.15|2802.65|2813|2801.5|34
1734027440000|2024-12-12 18:17:20|2813.47|2801.97|2814|2802.5|2814.65|2803.15|2813.4|2801.9|23
1734027450000|2024-12-12 18:17:30|2814.13|2802.63|2815.65|2804.15|2816.6|2805.1|2813|2801.5|35
1734027460000|2024-12-12 18:17:40|2815.6|2804.1|2815.85|2804.35|2816.25|2804.75|2815.15|2803.65|30
1734027470000|2024-12-12 18:17:50|2815.41|2803.91|2814.23|2802.73|2815.6|2804.1|2813.98|2802.48|30
1734027480000|2024-12-12 18:18:00|2814.21|2802.71|2816.28|2804.78|2816.35|2804.85|2814.21|2802.71|32
1734027490000|2024-12-12 18:18:10|2816.35|2804.85|2815.29|2803.79|2816.75|2805.25|2815.29|2803.79|29
1734027500000|2024-12-12 18:18:20|2815.2|2803.7|2817.16|2805.66|2817.89|2806.39|2815.1|2803.6|36
1734027510000|2024-12-12 18:18:30|2817.14|2805.64|2818.45|2806.95|2818.55|2807.05|2816.25|2804.75|25
1734027520000|2024-12-12 18:18:40|2818.55|2807.05|2821.15|2809.65|2821.15|2809.65|2818.14|2806.64|33
1734027530000|2024-12-12 18:18:50|2821.1|2809.6|2821.42|2809.92|2822.5|2811|2821.1|2809.6|29
1734027540000|2024-12-12 18:19:00|2821.36|2809.86|2820.85|2809.35|2821.42|2809.92|2820.3|2808.8|34
1734027550000|2024-12-12 18:19:10|2821.01|2809.51|2819.25|2807.75|2821.01|2809.51|2819.25|2807.75|34
1734027560000|2024-12-12 18:19:20|2819.3|2807.8|2819.25|2807.75|2819.33|2807.83|2819|2807.5|23
1734027570000|2024-12-12 18:19:30|2819.27|2807.77|2819.25|2807.75|2819.5|2808|2819.15|2807.65|27
1734027580000|2024-12-12 18:19:40|2819|2807.5|2817.27|2805.77|2819.25|2807.75|2816.43|2804.93|34
1734027590000|2024-12-12 18:19:50|2817.23|2805.73|2816.35|2804.85|2817.3|2805.8|2816.25|2804.75|27
1734027600000|2024-12-12 18:20:00|2816.38|2804.88|2819.5|2808|2819.85|2808.35|2816.38|2804.88|32
1734027610000|2024-12-12 18:20:10|2819.7|2808.2|2820.27|2808.77|2821.75|2810.25|2819.7|2808.2|34
1734027620000|2024-12-12 18:20:20|2820.29|2808.79|2820.29|2808.79|2820.5|2809|2819.35|2807.85|26
1734027630000|2024-12-12 18:20:30|2820.31|2808.81|2820.31|2808.81|2820.31|2808.81|2820.2|2808.7|21
1734027640000|2024-12-12 18:20:40|2820.24|2808.74|2818.73|2807.23|2820.42|2808.92|2818.63|2807.13|24
1734027650000|2024-12-12 18:20:50|2818.81|2807.31|2819.48|2807.98|2819.69|2808.19|2818.7|2807.2|31
1734027660000|2024-12-12 18:21:00|2819.45|2807.95|2819.4|2807.9|2819.67|2808.17|2818.72|2807.22|33
1734027670000|2024-12-12 18:21:10|2819.43|2807.93|2820.55|2809.05|2821|2809.5|2819.4|2807.9|35
1734027680000|2024-12-12 18:21:20|2820.56|2809.06|2819.64|2808.14|2820.95|2809.45|2819.64|2808.14|36
1734027690000|2024-12-12 18:21:30|2820.1|2808.6|2819.25|2807.75|2820.1|2808.6|2819.23|2807.73|7
1734027700000|2024-12-12 18:21:40|2819.3|2807.8|2819.3|2807.8|2819.41|2807.91|2819.23|2807.73|28
1734027710000|2024-12-12 18:21:50|2819.33|2807.83|2817.43|2805.93|2819.33|2807.83|2817.41|2805.91|35
1734027720000|2024-12-12 18:22:00|2817.39|2805.89|2817.39|2805.89|2819.35|2807.85|2817.33|2805.83|29
1734027730000|2024-12-12 18:22:10|2817.36|2805.86|2817.75|2806.25|2818.75|2807.25|2816.23|2804.73|34
1734027740000|2024-12-12 18:22:20|2817.42|2805.92|2816.38|2804.88|2818.45|2806.95|2816.38|2804.88|29
1734027750000|2024-12-12 18:22:30|2816.43|2804.93|2816.25|2804.75|2816.55|2805.05|2815.39|2803.89|30
1734027760000|2024-12-12 18:22:40|2816.23|2804.73|2817.28|2805.78|2817.4|2805.9|2816.14|2804.64|36
1734027770000|2024-12-12 18:22:50|2817.25|2805.75|2817.33|2805.83|2817.8|2806.3|2817.2|2805.7|28
1734027780000|2024-12-12 18:23:00|2817.35|2805.85|2818.79|2807.29|2820.27|2808.77|2817.3|2805.8|33
1734027790000|2024-12-12 18:23:10|2818.88|2807.38|2817.33|2805.83|2819.55|2808.05|2817.25|2805.75|28
1734027800000|2024-12-12 18:23:20|2817.34|2805.84|2819.18|2807.68|2819.3|2807.8|2817.25|2805.75|34
1734027810000|2024-12-12 18:23:30|2819.17|2807.67|2818.38|2806.88|2819.17|2807.67|2818.25|2806.75|26
1734027820000|2024-12-12 18:23:40|2818.41|2806.91|2818.39|2806.89|2818.47|2806.97|2818.35|2806.85|27
1734027830000|2024-12-12 18:23:50|2818.36|2806.86|2818.36|2806.86|2819.25|2807.75|2818.36|2806.86|22
1734027850000|2024-12-12 18:24:10|2818.2|2806.7|2818.32|2806.82|2818.34|2806.84|2817.43|2805.93|14
1734027860000|2024-12-12 18:24:20|2818.45|2806.95|2825.5|2814|2825.5|2814|2818.4|2806.9|31
1734027870000|2024-12-12 18:24:30|2825.45|2813.95|2825.27|2813.77|2826.1|2814.6|2825.22|2813.72|23
1734027880000|2024-12-12 18:24:40|2825.25|2813.75|2824.75|2813.25|2825.32|2813.82|2824.25|2812.75|26
1734027890000|2024-12-12 18:24:50|2825.25|2813.75|2824.38|2812.88|2825.25|2813.75|2824.33|2812.83|24
1734027900000|2024-12-12 18:25:00|2824.35|2812.85|2823.48|2811.98|2824.43|2812.93|2823.39|2811.89|35
1734027910000|2024-12-12 18:25:10|2823.51|2812.01|2826.1|2814.6|2826.1|2814.6|2823.51|2812.01|30
1734027920000|2024-12-12 18:25:20|2825.41|2813.91|2827.06|2815.56|2828.14|2816.64|2825.28|2813.78|32
1734027930000|2024-12-12 18:25:30|2826.6|2815.1|2826.18|2814.68|2827.75|2816.25|2826.05|2814.55|32
1734027940000|2024-12-12 18:25:40|2826|2814.5|2825.25|2813.75|2826.95|2815.45|2825.25|2813.75|34
1734027950000|2024-12-12 18:25:50|2825.23|2813.73|2825.42|2813.92|2825.42|2813.92|2823.65|2812.15|34
1734027960000|2024-12-12 18:26:00|2825.7|2814.2|2825.27|2813.77|2825.7|2814.2|2824.12|2812.62|34
1734027970000|2024-12-12 18:26:10|2825.38|2813.88|2825.2|2813.7|2825.4|2813.9|2825.13|2813.63|30
1734027980000|2024-12-12 18:26:20|2825.25|2813.75|2825.2|2813.7|2826|2814.5|2825.2|2813.7|33
1734027990000|2024-12-12 18:26:30|2825.35|2813.85|2825.39|2813.89|2825.8|2814.3|2825.25|2813.75|30
1734028000000|2024-12-12 18:26:40|2825.34|2813.84|2824.4|2812.9|2825.34|2813.84|2824.33|2812.83|22
1734028010000|2024-12-12 18:26:50|2824.42|2812.92|2824.36|2812.86|2825.45|2813.95|2824.34|2812.84|35
1734028020000|2024-12-12 18:27:00|2824.39|2812.89|2824.47|2812.97|2825.25|2813.75|2823.4|2811.9|28
1734028030000|2024-12-12 18:27:10|2825.25|2813.75|2825.27|2813.77|2825.41|2813.91|2824.5|2813|32
1734028040000|2024-12-12 18:27:20|2825.33|2813.83|2825.32|2813.82|2825.55|2814.05|2825.25|2813.75|21
1734028050000|2024-12-12 18:27:30|2825.34|2813.84|2826.25|2814.75|2826.25|2814.75|2825.23|2813.73|24
1734028060000|2024-12-12 18:27:40|2826.75|2815.25|2826.33|2814.83|2827|2815.5|2826.25|2814.75|19
1734028070000|2024-12-12 18:27:50|2826.4|2814.9|2824.45|2812.95|2826.4|2814.9|2824.45|2812.95|33
1734028080000|2024-12-12 18:28:00|2824.47|2812.97|2825.25|2813.75|2826.1|2814.6|2824.45|2812.95|26
1734028090000|2024-12-12 18:28:10|2825.2|2813.7|2825.2|2813.7|2825.25|2813.75|2824.47|2812.97|11
1734028100000|2024-12-12 18:28:20|2825.15|2813.65|2826.2|2814.7|2826.35|2814.85|2825.15|2813.65|26
1734028110000|2024-12-12 18:28:30|2825.48|2813.98|2825.35|2813.85|2826.2|2814.7|2825.35|2813.85|32
1734028120000|2024-12-12 18:28:40|2825.36|2813.86|2825.25|2813.75|2825.39|2813.89|2825.2|2813.7|29
1734028130000|2024-12-12 18:28:50|2825.55|2814.05|2824.45|2812.95|2825.55|2814.05|2824.34|2812.84|30
1734028140000|2024-12-12 18:29:00|2824.4|2812.9|2826.32|2814.82|2826.5|2815|2824.4|2812.9|25
1734028150000|2024-12-12 18:29:10|2826.25|2814.75|2825.41|2813.91|2826.33|2814.83|2825.3|2813.8|38
1734028160000|2024-12-12 18:29:20|2825.39|2813.89|2825.28|2813.78|2825.43|2813.93|2824.47|2812.97|29
1734028170000|2024-12-12 18:29:30|2825.3|2813.8|2825.23|2813.73|2825.41|2813.91|2825.2|2813.7|25
1734028180000|2024-12-12 18:29:40|2825.25|2813.75|2825.44|2813.94|2825.6|2814.1|2825.23|2813.73|27
1734028190000|2024-12-12 18:29:50|2825.35|2813.85|2826.1|2814.6|2826.3|2814.8|2825.35|2813.85|28
1734028200000|2024-12-12 18:30:00|2826.13|2814.63|2825.99|2814.49|2828.75|2817.25|2825.99|2814.49|31
1734028210000|2024-12-12 18:30:10|2825.7|2814.2|2826.3|2814.8|2826.4|2814.9|2824.05|2812.55|37
1734028220000|2024-12-12 18:30:20|2827|2815.5|2827.22|2815.72|2828.7|2817.2|2826.61|2815.11|31
1734028230000|2024-12-12 18:30:30|2827.24|2815.74|2829.3|2817.8|2829.36|2817.86|2827.24|2815.74|13
1734028240000|2024-12-12 18:30:40|2829.32|2817.82|2828.53|2817.03|2829.45|2817.95|2828.28|2816.78|30
1734028250000|2024-12-12 18:30:50|2828.57|2817.07|2829.23|2817.73|2829.23|2817.73|2828.23|2816.73|32
1734028260000|2024-12-12 18:31:00|2829.25|2817.75|2829.45|2817.95|2830|2818.5|2829.12|2817.62|22
1734028270000|2024-12-12 18:31:10|2829.38|2817.88|2829.32|2817.82|2829.65|2818.15|2828.3|2816.8|32
1734028280000|2024-12-12 18:31:20|2829.41|2817.91|2828.34|2816.84|2829.95|2818.45|2828.34|2816.84|29
1734028290000|2024-12-12 18:31:30|2828.52|2817.02|2825.21|2813.71|2828.75|2817.25|2825.1|2813.6|35
1734028300000|2024-12-12 18:31:40|2825.26|2813.76|2825.23|2813.73|2825.5|2814|2824.95|2813.45|33
1734028310000|2024-12-12 18:31:50|2825.15|2813.65|2820.25|2808.75|2825.3|2813.8|2820.25|2808.75|37
1734028320000|2024-12-12 18:32:00|2820.2|2808.7|2821.33|2809.83|2821.7|2810.2|2820.2|2808.7|37
1734028330000|2024-12-12 18:32:10|2821.3|2809.8|2819.27|2807.77|2821.3|2809.8|2818.25|2806.75|36
1734028340000|2024-12-12 18:32:20|2819.28|2807.78|2821.19|2809.69|2821.19|2809.69|2819.25|2807.75|35
1734028350000|2024-12-12 18:32:30|2821.2|2809.7|2822.31|2810.81|2822.42|2810.92|2821.2|2809.7|31
1734028360000|2024-12-12 18:32:40|2822.35|2810.85|2822.52|2811.02|2823.35|2811.85|2822.29|2810.79|23
1734028370000|2024-12-12 18:32:50|2822.29|2810.79|2820.6|2809.1|2822.29|2810.79|2820.15|2808.65|33
1734028380000|2024-12-12 18:33:00|2821.05|2809.55|2820.23|2808.73|2821.15|2809.65|2820.23|2808.73|19
1734028390000|2024-12-12 18:33:10|2819.85|2808.35|2818.25|2806.75|2819.85|2808.35|2816.29|2804.79|37
1734028400000|2024-12-12 18:33:20|2818.18|2806.68|2817.55|2806.05|2818.23|2806.73|2816.23|2804.73|33
1734028410000|2024-12-12 18:33:30|2817.65|2806.15|2818.35|2806.85|2818.5|2807|2816.8|2805.3|33
1734028420000|2024-12-12 18:33:40|2818.38|2806.88|2819.55|2808.05|2819.55|2808.05|2818.12|2806.62|32
1734028430000|2024-12-12 18:33:50|2819.28|2807.78|2818.55|2807.05|2819.32|2807.82|2818.29|2806.79|28
1734028440000|2024-12-12 18:34:00|2818.32|2806.82|2817.34|2805.84|2818.32|2806.82|2816.25|2804.75|35
1734028450000|2024-12-12 18:34:10|2817.36|2805.86|2818.1|2806.6|2818.55|2807.05|2817.36|2805.86|36
1734028460000|2024-12-12 18:34:20|2818.07|2806.57|2820.25|2808.75|2820.25|2808.75|2818.07|2806.57|28
1734028470000|2024-12-12 18:34:30|2820.15|2808.65|2818.95|2807.45|2820.28|2808.78|2818.7|2807.2|28
1734028480000|2024-12-12 18:34:40|2818.85|2807.35|2818.91|2807.41|2818.93|2807.43|2817.65|2806.15|28
1734028490000|2024-12-12 18:34:50|2818.99|2807.49|2818.4|2806.9|2819.34|2807.84|2818.28|2806.78|30
1734028500000|2024-12-12 18:35:00|2818.38|2806.88|2817.23|2805.73|2818.38|2806.88|2817.03|2805.53|32
1734028510000|2024-12-12 18:35:10|2817.2|2805.7|2815.15|2803.65|2817.23|2805.73|2815.15|2803.65|36
1734028520000|2024-12-12 18:35:20|2815.23|2803.73|2814.13|2802.63|2815.55|2804.05|2813.67|2802.17|35
1734028530000|2024-12-12 18:35:30|2814.23|2802.73|2811.6|2800.1|2815.2|2803.7|2811.6|2800.1|37
1734028540000|2024-12-12 18:35:40|2812|2800.5|2808.5|2797|2812|2800.5|2808.28|2796.78|38
1734028550000|2024-12-12 18:35:50|2808.67|2797.17|2811.55|2800.05|2811.65|2800.15|2808.61|2797.11|36
1734028560000|2024-12-12 18:36:00|2811.25|2799.75|2810.7|2799.2|2811.29|2799.79|2810.05|2798.55|37
1734028570000|2024-12-12 18:36:10|2810.36|2798.86|2811.1|2799.6|2811.3|2799.8|2810.34|2798.84|38
1734028580000|2024-12-12 18:36:20|2811.16|2799.66|2810.28|2798.78|2811.5|2800|2809.45|2797.95|33
1734028590000|2024-12-12 18:36:30|2810.35|2798.85|2810.7|2799.2|2811.17|2799.67|2809.2|2797.7|38
1734028600000|2024-12-12 18:36:40|2810.91|2799.41|2811.75|2800.25|2811.75|2800.25|2809.54|2798.04|36
1734028610000|2024-12-12 18:36:50|2811.36|2799.86|2814.08|2802.58|2814.08|2802.58|2811.36|2799.86|27
1734028620000|2024-12-12 18:37:00|2814.1|2802.6|2813.35|2801.85|2815.55|2804.05|2812.85|2801.35|33
1734028630000|2024-12-12 18:37:10|2813.2|2801.7|2810.6|2799.1|2813.23|2801.73|2810.25|2798.75|40
1734028640000|2024-12-12 18:37:20|2810.89|2799.39|2813.12|2801.62|2813.4|2801.9|2810.84|2799.34|31
1734028650000|2024-12-12 18:37:30|2813.25|2801.75|2808.81|2797.31|2813.25|2801.75|2808.81|2797.31|36
1734028660000|2024-12-12 18:37:40|2808.23|2796.73|2809.15|2797.65|2809.15|2797.65|2807.05|2795.55|33
1734028670000|2024-12-12 18:37:50|2808.54|2797.04|2807.55|2796.05|2810.19|2798.69|2807.27|2795.77|37
1734028680000|2024-12-12 18:38:00|2807.15|2795.65|2804.35|2792.85|2808.35|2796.85|2804.05|2792.55|33
1734028690000|2024-12-12 18:38:10|2803.71|2792.21|2803.03|2791.53|2804.45|2792.95|2803.03|2791.53|33
1734028700000|2024-12-12 18:38:20|2802.45|2790.95|2803.29|2791.79|2803.93|2792.43|2802.38|2790.88|28
1734028710000|2024-12-12 18:38:30|2803.31|2791.81|2802.41|2790.91|2803.38|2791.88|2802.24|2790.74|33
1734028720000|2024-12-12 18:38:40|2802.29|2790.79|2804.15|2792.65|2804.2|2792.7|2801.36|2789.86|26
1734028730000|2024-12-12 18:38:50|2804.23|2792.73|2805.65|2794.15|2805.7|2794.2|2804.13|2792.63|36
1734028740000|2024-12-12 18:39:00|2805.29|2793.79|2803.38|2791.88|2805.29|2793.79|2802.85|2791.35|37
1734028750000|2024-12-12 18:39:10|2803.41|2791.91|2800.6|2789.1|2803.75|2792.25|2799.65|2788.15|37
1734028760000|2024-12-12 18:39:20|2800.72|2789.22|2800.23|2788.73|2800.72|2789.22|2800.2|2788.7|34
1734028770000|2024-12-12 18:39:30|2799.51|2788.01|2800.25|2788.75|2800.4|2788.9|2799.1|2787.6|31
1734028780000|2024-12-12 18:39:40|2800.35|2788.85|2800.5|2789|2801.09|2789.59|2799.45|2787.95|30
1734028790000|2024-12-12 18:39:50|2800.35|2788.85|2802.35|2790.85|2803.05|2791.55|2800.27|2788.77|35
1734028800000|2024-12-12 18:40:00|2802.3|2790.8|2803.15|2791.65|2803.45|2791.95|2801.37|2789.87|34
1734028810000|2024-12-12 18:40:10|2803.05|2791.55|2804.31|2792.81|2804.65|2793.15|2803|2791.5|33
1734028820000|2024-12-12 18:40:20|2804.34|2792.84|2804.6|2793.1|2805.44|2793.94|2804.3|2792.8|34
1734028830000|2024-12-12 18:40:30|2804.65|2793.15|2804.81|2793.31|2805.7|2794.2|2804.35|2792.85|37
1734028840000|2024-12-12 18:40:40|2804.25|2792.75|2804.18|2792.68|2805.35|2793.85|2803.2|2791.7|29
1734028850000|2024-12-12 18:40:50|2803.98|2792.48|2804.3|2792.8|2804.98|2793.48|2803.98|2792.48|34
1734028860000|2024-12-12 18:41:00|2804.28|2792.78|2803.63|2792.13|2804.65|2793.15|2803.05|2791.55|32
1734028870000|2024-12-12 18:41:10|2803.7|2792.2|2803.45|2791.95|2804.7|2793.2|2803.25|2791.75|32
1734028880000|2024-12-12 18:41:20|2803.42|2791.92|2802.9|2791.4|2804.1|2792.6|2802.2|2790.7|38
1734028890000|2024-12-12 18:41:30|2802.75|2791.25|2802.45|2790.95|2802.8|2791.3|2801.35|2789.85|37
1734028900000|2024-12-12 18:41:40|2802.55|2791.05|2804.2|2792.7|2804.95|2793.45|2802.55|2791.05|29
1734028910000|2024-12-12 18:41:50|2804.23|2792.73|2802.45|2790.95|2804.45|2792.95|2802.32|2790.82|27
1734028920000|2024-12-12 18:42:00|2802.35|2790.85|2804.5|2793|2804.5|2793|2801.4|2789.9|32
1734028930000|2024-12-12 18:42:10|2804.6|2793.1|2803.39|2791.89|2805.45|2793.95|2803.36|2791.86|29
1734028940000|2024-12-12 18:42:20|2803.53|2792.03|2803.61|2792.11|2805.35|2793.85|2803.53|2792.03|32
1734028950000|2024-12-12 18:42:30|2803.47|2791.97|2805.18|2793.68|2805.6|2794.1|2803.47|2791.97|34
1734028960000|2024-12-12 18:42:40|2804.6|2793.1|2804.55|2793.05|2805.65|2794.15|2804.13|2792.63|27
1734028970000|2024-12-12 18:42:50|2805.05|2793.55|2805.15|2793.65|2805.35|2793.85|2804.25|2792.75|32
1734028980000|2024-12-12 18:43:00|2805.2|2793.7|2809.35|2797.85|2809.35|2797.85|2805.15|2793.65|33
1734028990000|2024-12-12 18:43:10|2809.25|2797.75|2808.23|2796.73|2809.8|2798.3|2807.75|2796.25|32
1734029000000|2024-12-12 18:43:20|2808.45|2796.95|2808.23|2796.73|2808.5|2797|2807.31|2795.81|35
1734029010000|2024-12-12 18:43:30|2808.31|2796.81|2809.33|2797.83|2809.75|2798.25|2808.1|2796.6|31
1734029020000|2024-12-12 18:43:40|2809.36|2797.86|2807.38|2795.88|2809.42|2797.92|2807.28|2795.78|31
1734029030000|2024-12-12 18:43:50|2807.35|2795.85|2807.35|2795.85|2808.45|2796.95|2807.28|2795.78|26
1734029040000|2024-12-12 18:44:00|2807.33|2795.83|2806.41|2794.91|2807.41|2795.91|2806.25|2794.75|27
1734029050000|2024-12-12 18:44:10|2806.34|2794.84|2806.3|2794.8|2806.4|2794.9|2805.6|2794.1|35
1734029060000|2024-12-12 18:44:20|2806.28|2794.78|2805.75|2794.25|2806.75|2795.25|2805.55|2794.05|26
1734029070000|2024-12-12 18:44:30|2805.34|2793.84|2806.35|2794.85|2806.45|2794.95|2805.25|2793.75|31
1734029080000|2024-12-12 18:44:40|2806.4|2794.9|2805.4|2793.9|2806.4|2794.9|2804.8|2793.3|32
1734029090000|2024-12-12 18:44:50|2805.3|2793.8|2806.2|2794.7|2806.23|2794.73|2805.05|2793.55|28
1734029100000|2024-12-12 18:45:00|2806.02|2794.52|2805.25|2793.75|2806.65|2795.15|2805.25|2793.75|25
1734029110000|2024-12-12 18:45:10|2804.98|2793.48|2802.34|2790.84|2804.98|2793.48|2802.24|2790.74|28
1734029120000|2024-12-12 18:45:20|2802.39|2790.89|2802.23|2790.73|2803.25|2791.75|2801.95|2790.45|36
1734029130000|2024-12-12 18:45:30|2802.25|2790.75|2801.35|2789.85|2802.86|2791.36|2801.11|2789.61|30
1734029140000|2024-12-12 18:45:40|2801.05|2789.55|2800.55|2789.05|2801.4|2789.9|2800.39|2788.89|18
1734029150000|2024-12-12 18:45:50|2800.42|2788.92|2798.75|2787.25|2801.17|2789.67|2798.29|2786.79|20
1734029160000|2024-12-12 18:46:00|2798.7|2787.2|2798.25|2786.75|2800.13|2788.63|2798.25|2786.75|32
1734029170000|2024-12-12 18:46:10|2798.14|2786.64|2799.15|2787.65|2799.28|2787.78|2797.36|2785.86|34
1734029180000|2024-12-12 18:46:20|2799.05|2787.55|2798.92|2787.42|2799.33|2787.83|2798.25|2786.75|30
1734029190000|2024-12-12 18:46:30|2798.97|2787.47|2798.39|2786.89|2799.3|2787.8|2798.35|2786.85|29
1734029200000|2024-12-12 18:46:40|2798.36|2786.86|2797.38|2785.88|2798.39|2786.89|2797.05|2785.55|31
1734029210000|2024-12-12 18:46:50|2797.26|2785.76|2797.42|2785.92|2798.85|2787.35|2797.15|2785.65|36
1734029220000|2024-12-12 18:47:00|2797.39|2785.89|2798.7|2787.2|2798.7|2787.2|2797.39|2785.89|27
1734029230000|2024-12-12 18:47:10|2798.85|2787.35|2798.5|2787|2799.28|2787.78|2798|2786.5|31
1734029240000|2024-12-12 18:47:20|2798.6|2787.1|2797.45|2785.95|2798.6|2787.1|2797.25|2785.75|31
1734029250000|2024-12-12 18:47:30|2797.3|2785.8|2798.05|2786.55|2798.55|2787.05|2797.3|2785.8|30
1734029260000|2024-12-12 18:47:40|2798.23|2786.73|2798.35|2786.85|2799.28|2787.78|2798.15|2786.65|28
1734029270000|2024-12-12 18:47:50|2798.3|2786.8|2797.82|2786.32|2798.3|2786.8|2797.39|2785.89|28
1734029280000|2024-12-12 18:48:00|2797.85|2786.35|2795.25|2783.75|2797.85|2786.35|2795.08|2783.58|33
1734029290000|2024-12-12 18:48:10|2795.45|2783.95|2796.63|2785.13|2796.65|2785.15|2795.15|2783.65|23
1734029300000|2024-12-12 18:48:20|2796.65|2785.15|2797.65|2786.15|2797.68|2786.18|2796.65|2785.15|30
1734029310000|2024-12-12 18:48:30|2798.2|2786.7|2800.43|2788.93|2801.6|2790.1|2798.05|2786.55|30
1734029320000|2024-12-12 18:48:40|2800.34|2788.84|2799.2|2787.7|2800.95|2789.45|2798.33|2786.83|34
1734029330000|2024-12-12 18:48:50|2799.23|2787.73|2798.15|2786.65|2799.25|2787.75|2798|2786.5|27
1734029340000|2024-12-12 18:49:00|2798.13|2786.63|2799.28|2787.78|2799.28|2787.78|2798.13|2786.63|30
1734029350000|2024-12-12 18:49:10|2799.35|2787.85|2799.3|2787.8|2800.1|2788.6|2799.03|2787.53|38
1734029360000|2024-12-12 18:49:20|2799.34|2787.84|2799.23|2787.73|2799.45|2787.95|2799.05|2787.55|31
1734029370000|2024-12-12 18:49:30|2799.18|2787.68|2797.33|2785.83|2799.18|2787.68|2797.28|2785.78|33
1734029380000|2024-12-12 18:49:40|2797.3|2785.8|2797.23|2785.73|2797.3|2785.8|2796.25|2784.75|20
1734029390000|2024-12-12 18:49:50|2797.21|2785.71|2797.3|2785.8|2797.35|2785.85|2796.6|2785.1|28
1734029400000|2024-12-12 18:50:00|2797.25|2785.75|2799.9|2788.4|2800.25|2788.75|2797.23|2785.73|38
1734029410000|2024-12-12 18:50:10|2799.85|2788.35|2801.48|2789.98|2801.48|2789.98|2799.25|2787.75|33
1734029420000|2024-12-12 18:50:20|2801.4|2789.9|2801.34|2789.84|2801.85|2790.35|2800.25|2788.75|19
1734029430000|2024-12-12 18:50:30|2801.33|2789.83|2800.7|2789.2|2801.96|2790.46|2799.93|2788.43|32
1734029440000|2024-12-12 18:50:40|2800.8|2789.3|2800.4|2788.9|2801.8|2790.3|2800.35|2788.85|36
1734029450000|2024-12-12 18:50:50|2800.45|2788.95|2799.76|2788.26|2800.45|2788.95|2799.2|2787.7|33
1734029460000|2024-12-12 18:51:00|2800.04|2788.54|2799.38|2787.88|2800.04|2788.54|2799.2|2787.7|23
1734029470000|2024-12-12 18:51:10|2799.4|2787.9|2797.95|2786.45|2799.4|2787.9|2797.8|2786.3|30
1734029480000|2024-12-12 18:51:20|2798.05|2786.55|2795.1|2783.6|2798.14|2786.64|2794.45|2782.95|33
1734029490000|2024-12-12 18:51:30|2794.9|2783.4|2795.2|2783.7|2796.25|2784.75|2794.9|2783.4|28
1734029500000|2024-12-12 18:51:40|2795.15|2783.65|2796.24|2784.74|2796.35|2784.85|2795.09|2783.59|34
1734029510000|2024-12-12 18:51:50|2796.27|2784.77|2794.83|2783.33|2796.27|2784.77|2794.3|2782.8|23
1734029520000|2024-12-12 18:52:00|2794.67|2783.17|2796.65|2785.15|2796.65|2785.15|2794.25|2782.75|30
1734029530000|2024-12-12 18:52:10|2796.55|2785.05|2796.9|2785.4|2797|2785.5|2796.34|2784.84|31
1734029540000|2024-12-12 18:52:20|2796.93|2785.43|2795.94|2784.44|2797.16|2785.66|2795.75|2784.25|19
1734029550000|2024-12-12 18:52:30|2795.97|2784.47|2792.2|2780.7|2795.97|2784.47|2792.1|2780.6|33
1734029560000|2024-12-12 18:52:40|2792.4|2780.9|2792.8|2781.3|2792.8|2781.3|2791.5|2780|31
1734029570000|2024-12-12 18:52:50|2792.45|2780.95|2793.3|2781.8|2793.7|2782.2|2792.03|2780.53|25
1734029580000|2024-12-12 18:53:00|2793.1|2781.6|2795.42|2783.92|2795.42|2783.92|2793.1|2781.6|30
1734029590000|2024-12-12 18:53:10|2796.2|2784.7|2795.25|2783.75|2796.4|2784.9|2795.2|2783.7|39
1734029600000|2024-12-12 18:53:20|2795.55|2784.05|2794.32|2782.82|2795.6|2784.1|2793.55|2782.05|33
1734029610000|2024-12-12 18:53:30|2794.25|2782.75|2794.25|2782.75|2794.4|2782.9|2794.25|2782.75|18
1734029620000|2024-12-12 18:53:40|2794.3|2782.8|2795.04|2783.54|2795.2|2783.7|2794.25|2782.75|30
1734029630000|2024-12-12 18:53:50|2795.1|2783.6|2795.36|2783.86|2795.8|2784.3|2794.15|2782.65|28
1734029640000|2024-12-12 18:54:00|2795.35|2783.85|2795.25|2783.75|2795.39|2783.89|2794.92|2783.42|35
1734029650000|2024-12-12 18:54:10|2795.28|2783.78|2796.85|2785.35|2797.1|2785.6|2795.18|2783.68|33
1734029660000|2024-12-12 18:54:20|2796.73|2785.23|2795.8|2784.3|2797.1|2785.6|2795.38|2783.88|30
1734029670000|2024-12-12 18:54:30|2796.27|2784.77|2796.23|2784.73|2796.27|2784.77|2795.25|2783.75|33
1734029680000|2024-12-12 18:54:40|2796.2|2784.7|2797.33|2785.83|2798.35|2786.85|2795.7|2784.2|34
1734029690000|2024-12-12 18:54:50|2797.3|2785.8|2797.25|2785.75|2797.45|2785.95|2796.7|2785.2|30
1734029700000|2024-12-12 18:55:00|2797.15|2785.65|2797.25|2785.75|2797.8|2786.3|2796.75|2785.25|31
1734029710000|2024-12-12 18:55:10|2797.15|2785.65|2797.2|2785.7|2797.25|2785.75|2796.95|2785.45|21
1734029720000|2024-12-12 18:55:20|2797.18|2785.68|2799.33|2787.83|2799.45|2787.95|2796.85|2785.35|31
1734029730000|2024-12-12 18:55:30|2799.39|2787.89|2802.3|2790.8|2802.5|2791|2798.25|2786.75|32
1734029740000|2024-12-12 18:55:40|2802.35|2790.85|2802.03|2790.53|2802.5|2791|2801.95|2790.45|26
1734029750000|2024-12-12 18:55:50|2801.95|2790.45|2801.41|2789.91|2802.08|2790.58|2800.7|2789.2|32
1734029760000|2024-12-12 18:56:00|2801.33|2789.83|2800.55|2789.05|2801.85|2790.35|2800.55|2789.05|27
1734029770000|2024-12-12 18:56:10|2800.5|2789|2799.4|2787.9|2801.13|2789.63|2799.2|2787.7|32
1734029780000|2024-12-12 18:56:20|2799.26|2787.76|2799.38|2787.88|2799.45|2787.95|2799.21|2787.71|32
1734029790000|2024-12-12 18:56:30|2799.35|2787.85|2797.28|2785.78|2799.35|2787.85|2797.28|2785.78|25
1734029800000|2024-12-12 18:56:40|2797.3|2785.8|2796.39|2784.89|2797.55|2786.05|2796.13|2784.63|26
1734029810000|2024-12-12 18:56:50|2796.36|2784.86|2797.28|2785.78|2797.75|2786.25|2796.36|2784.86|26
1734029820000|2024-12-12 18:57:00|2797.23|2785.73|2797.25|2785.75|2797.7|2786.2|2797.13|2785.63|35
1734029830000|2024-12-12 18:57:10|2797.31|2785.81|2798.33|2786.83|2798.65|2787.15|2797.31|2785.81|34
1734029840000|2024-12-12 18:57:20|2798.4|2786.9|2797.2|2785.7|2798.4|2786.9|2796.8|2785.3|32
1734029850000|2024-12-12 18:57:30|2797.3|2785.8|2797.31|2785.81|2797.8|2786.3|2797.25|2785.75|34
1734029860000|2024-12-12 18:57:40|2797.39|2785.89|2797.45|2785.95|2797.9|2786.4|2797.18|2785.68|33
1734029870000|2024-12-12 18:57:50|2797.35|2785.85|2797.37|2785.87|2797.8|2786.3|2797.33|2785.83|33
1734029880000|2024-12-12 18:58:00|2797.35|2785.85|2797.17|2785.67|2797.35|2785.85|2796.25|2784.75|33
1734029890000|2024-12-12 18:58:10|2797.14|2785.64|2798.2|2786.7|2798.2|2786.7|2796.81|2785.31|34
1734029900000|2024-12-12 18:58:20|2798.23|2786.73|2798.3|2786.8|2799.1|2787.6|2798.23|2786.73|22
1734029910000|2024-12-12 18:58:30|2798.28|2786.78|2798.13|2786.63|2798.36|2786.86|2798.07|2786.57|33
1734029920000|2024-12-12 18:58:40|2798|2786.5|2795.42|2783.92|2798|2786.5|2795.39|2783.89|33
1734029930000|2024-12-12 18:58:50|2795.45|2783.95|2796.3|2784.8|2796.45|2784.95|2795.45|2783.95|31
1734029940000|2024-12-12 18:59:00|2796.35|2784.85|2794.4|2782.9|2796.4|2784.9|2794.32|2782.82|29
1734029950000|2024-12-12 18:59:10|2794.39|2782.89|2793.3|2781.8|2794.39|2782.89|2793.15|2781.65|36
1734029960000|2024-12-12 18:59:20|2793.18|2781.68|2792.07|2780.57|2793.18|2781.68|2791.24|2779.74|38
1734029970000|2024-12-12 18:59:30|2791.35|2779.85|2789.65|2778.15|2791.35|2779.85|2788.4|2776.9|34
1734029980000|2024-12-12 18:59:40|2790.2|2778.7|2791.8|2780.3|2791.8|2780.3|2789.8|2778.3|32
1734029990000|2024-12-12 18:59:50|2791.88|2780.38|2791.91|2780.41|2792.28|2780.78|2791.35|2779.85|37
1734030000000|2024-12-12 19:00:00|2791.7|2780.2|2794.75|2783.25|2795.25|2783.75|2791.2|2779.7|33
1734030010000|2024-12-12 19:00:10|2795.25|2783.75|2795.55|2784.05|2796.6|2785.1|2795.25|2783.75|19
1734030020000|2024-12-12 19:00:20|2795.35|2783.85|2794.3|2782.8|2795.45|2783.95|2793.2|2781.7|34
1734030030000|2024-12-12 19:00:30|2794.28|2782.78|2789.15|2777.65|2794.3|2782.8|2789.15|2777.65|35
1734030040000|2024-12-12 19:00:40|2789.2|2777.7|2788.43|2776.93|2789.25|2777.75|2788.25|2776.75|23
1734030050000|2024-12-12 19:00:50|2788.38|2776.88|2789.3|2777.8|2789.34|2777.84|2788.36|2776.86|30
1734030060000|2024-12-12 19:01:00|2789.25|2777.75|2789.7|2778.2|2789.7|2778.2|2789.23|2777.73|27
1734030070000|2024-12-12 19:01:10|2790.22|2778.72|2791.2|2779.7|2791.45|2779.95|2790.05|2778.55|30
1734030080000|2024-12-12 19:01:20|2791.23|2779.73|2791.3|2779.8|2791.6|2780.1|2790.25|2778.75|33
1734030090000|2024-12-12 19:01:30|2791.33|2779.83|2791.34|2779.84|2791.5|2780|2791.25|2779.75|19
1734030100000|2024-12-12 19:01:40|2791.32|2779.82|2791.25|2779.75|2791.34|2779.84|2790.25|2778.75|28
1734030110000|2024-12-12 19:01:50|2791.3|2779.8|2792.23|2780.73|2792.3|2780.8|2791.25|2779.75|22
1734030120000|2024-12-12 19:02:00|2792.17|2780.67|2792.41|2780.91|2792.45|2780.95|2791.35|2779.85|30
1734030130000|2024-12-12 19:02:10|2793.18|2781.68|2793.33|2781.83|2793.4|2781.9|2791.37|2779.87|32
1734030140000|2024-12-12 19:02:20|2793.53|2782.03|2794.25|2782.75|2794.28|2782.78|2793.4|2781.9|24
1734030150000|2024-12-12 19:02:30|2794.17|2782.67|2794.35|2782.85|2794.38|2782.88|2794|2782.5|32
1734030160000|2024-12-12 19:02:40|2794.3|2782.8|2794.1|2782.6|2794.32|2782.82|2793.8|2782.3|27
1734030170000|2024-12-12 19:02:50|2794.05|2782.55|2795.7|2784.2|2795.7|2784.2|2794.05|2782.55|18
1734030180000|2024-12-12 19:03:00|2796.22|2784.72|2797.6|2786.1|2797.6|2786.1|2795.65|2784.15|31
1734030190000|2024-12-12 19:03:10|2797.68|2786.18|2800.35|2788.85|2800.4|2788.9|2797.28|2785.78|29
1734030200000|2024-12-12 19:03:20|2800.4|2788.9|2798.25|2786.75|2800.4|2788.9|2798.25|2786.75|25
1734030210000|2024-12-12 19:03:30|2798.65|2787.15|2795.45|2783.95|2798.65|2787.15|2795.45|2783.95|35
1734030220000|2024-12-12 19:03:40|2795.25|2783.75|2795.28|2783.78|2795.96|2784.46|2795.2|2783.7|22
1734030230000|2024-12-12 19:03:50|2795.3|2783.8|2794.89|2783.39|2795.3|2783.8|2794.05|2782.55|28
1734030240000|2024-12-12 19:04:00|2794.72|2783.22|2795.7|2784.2|2796.2|2784.7|2794.3|2782.8|20
1734030250000|2024-12-12 19:04:10|2795.85|2784.35|2795.37|2783.87|2796.55|2785.05|2795.37|2783.87|33
1734030260000|2024-12-12 19:04:20|2795.5|2784|2792.3|2780.8|2795.5|2784|2792.25|2780.75|35
1734030270000|2024-12-12 19:04:30|2792.2|2780.7|2790.41|2778.91|2792.3|2780.8|2790.25|2778.75|34
1734030280000|2024-12-12 19:04:40|2790.35|2778.85|2790.21|2778.71|2790.35|2778.85|2789.6|2778.1|23
1734030290000|2024-12-12 19:04:50|2790.25|2778.75|2790.39|2778.89|2790.41|2778.91|2789.34|2777.84|27
1734030300000|2024-12-12 19:05:00|2790.38|2778.88|2790.45|2778.95|2791.3|2779.8|2790.35|2778.85|34
1734030310000|2024-12-12 19:05:10|2790.4|2778.9|2790.14|2778.64|2790.4|2778.9|2789|2777.5|36
1734030320000|2024-12-12 19:05:20|2790.23|2778.73|2790.9|2779.4|2790.9|2779.4|2789.7|2778.2|20
1734030330000|2024-12-12 19:05:30|2791|2779.5|2791.8|2780.3|2792.17|2780.67|2790.34|2778.84|32
1734030340000|2024-12-12 19:05:40|2791.85|2780.35|2791.39|2779.89|2792.47|2780.97|2791.25|2779.75|34
1734030350000|2024-12-12 19:05:50|2791.55|2780.05|2791.99|2780.49|2792.32|2780.82|2791.39|2779.89|32
1734030360000|2024-12-12 19:06:00|2791.33|2779.83|2791.25|2779.75|2792.35|2780.85|2790.96|2779.46|31
1734030370000|2024-12-12 19:06:10|2791.3|2779.8|2790.8|2779.3|2791.36|2779.86|2790.33|2778.83|31
1734030380000|2024-12-12 19:06:20|2790.7|2779.2|2789.35|2777.85|2790.7|2779.2|2789.34|2777.84|24
1734030390000|2024-12-12 19:06:30|2789.34|2777.84|2790.48|2778.98|2791.27|2779.77|2789.34|2777.84|17
1734030400000|2024-12-12 19:06:40|2790.3|2778.8|2792.75|2781.25|2792.75|2781.25|2790.25|2778.75|36
1734030410000|2024-12-12 19:06:50|2792.9|2781.4|2792.41|2780.91|2793.25|2781.75|2792.25|2780.75|16
1734030420000|2024-12-12 19:07:00|2792.45|2780.95|2794.23|2782.73|2794.3|2782.8|2792.3|2780.8|34
1734030430000|2024-12-12 19:07:10|2794.17|2782.67|2791.75|2780.25|2794.25|2782.75|2791.75|2780.25|28
1734030440000|2024-12-12 19:07:20|2791.37|2779.87|2790.46|2778.96|2791.37|2779.87|2790.05|2778.55|30
1734030450000|2024-12-12 19:07:30|2791.3|2779.8|2792.41|2780.91|2793.25|2781.75|2791.28|2779.78|18
1734030460000|2024-12-12 19:07:40|2792.38|2780.88|2791.7|2780.2|2792.75|2781.25|2791.43|2779.93|26
1734030470000|2024-12-12 19:07:50|2791.5|2780|2791|2779.5|2792.2|2780.7|2791|2779.5|22
1734030480000|2024-12-12 19:08:00|2790.85|2779.35|2791.33|2779.83|2791.4|2779.9|2790.33|2778.83|12
1734030490000|2024-12-12 19:08:10|2791.4|2779.9|2791.14|2779.64|2791.4|2779.9|2791.1|2779.6|18
1734030500000|2024-12-12 19:08:20|2791.2|2779.7|2792.45|2780.95|2793.08|2781.58|2791.15|2779.65|23
1734030510000|2024-12-12 19:08:30|2793.23|2781.73|2791.89|2780.39|2793.25|2781.75|2791.38|2779.88|28
1734030520000|2024-12-12 19:08:40|2791.92|2780.42|2789.43|2777.93|2791.92|2780.42|2789.38|2777.88|21
1734030530000|2024-12-12 19:08:50|2789.41|2777.91|2789.44|2777.94|2790.25|2778.75|2789.25|2777.75|17
1734030540000|2024-12-12 19:09:00|2789.43|2777.93|2788.28|2776.78|2789.44|2777.94|2788.14|2776.64|26
1734030550000|2024-12-12 19:09:10|2788.36|2776.86|2788.25|2776.75|2788.75|2777.25|2788.25|2776.75|9
1734030560000|2024-12-12 19:09:20|2788.6|2777.1|2789.2|2777.7|2789.25|2777.75|2788.6|2777.1|5
1734030570000|2024-12-12 19:09:30|2789.75|2778.25|2789.93|2778.43|2790.25|2778.75|2789.25|2777.75|11
1734030580000|2024-12-12 19:09:40|2790.25|2778.75|2790.2|2778.7|2790.3|2778.8|2789.93|2778.43|14
1734030590000|2024-12-12 19:09:50|2789.45|2777.95|2790.91|2779.41|2791.04|2779.54|2789.39|2777.89|24
1734030600000|2024-12-12 19:10:00|2790.47|2778.97|2792.38|2780.88|2792.38|2780.88|2790.25|2778.75|27
1734030610000|2024-12-12 19:10:10|2792.35|2780.85|2792.6|2781.1|2794.25|2782.75|2792.3|2780.8|30
1734030620000|2024-12-12 19:10:20|2792.7|2781.2|2791.12|2779.62|2793.23|2781.73|2790.33|2778.83|36
1734030630000|2024-12-12 19:10:30|2791.1|2779.6|2789.91|2778.41|2791.25|2779.75|2789.83|2778.33|25
1734030640000|2024-12-12 19:10:40|2790.01|2778.51|2789.14|2777.64|2790.01|2778.51|2788.47|2776.97|23
1734030650000|2024-12-12 19:10:50|2789.15|2777.65|2787.5|2776|2789.3|2777.8|2786.65|2775.15|21
1734030660000|2024-12-12 19:11:00|2788.17|2776.67|2787.28|2775.78|2788.25|2776.75|2787.15|2775.65|23
1734030670000|2024-12-12 19:11:10|2787.3|2775.8|2788.3|2776.8|2788.35|2776.85|2787.28|2775.78|17
1734030680000|2024-12-12 19:11:20|2788.38|2776.88|2789.3|2777.8|2789.3|2777.8|2788.38|2776.88|21
1734030690000|2024-12-12 19:11:30|2789.7|2778.2|2789.3|2777.8|2789.7|2778.2|2789.18|2777.68|26
1734030700000|2024-12-12 19:11:40|2789.28|2777.78|2790.23|2778.73|2790.42|2778.92|2789.25|2777.75|30
1734030710000|2024-12-12 19:11:50|2790.17|2778.67|2791.05|2779.55|2791.05|2779.55|2789.7|2778.2|23
1734030720000|2024-12-12 19:12:00|2791.25|2779.75|2791.42|2779.92|2791.75|2780.25|2791.14|2779.64|29
1734030730000|2024-12-12 19:12:10|2791.44|2779.94|2790.29|2778.79|2791.75|2780.25|2790.28|2778.78|32
1734030740000|2024-12-12 19:12:20|2790.25|2778.75|2790.88|2779.38|2790.88|2779.38|2790.25|2778.75|16
1734030750000|2024-12-12 19:12:30|2791.25|2779.75|2791.12|2779.62|2791.99|2780.49|2791.12|2779.62|16
1734030760000|2024-12-12 19:12:40|2791.13|2779.63|2790.33|2778.83|2791.25|2779.75|2790.27|2778.77|22
1734030770000|2024-12-12 19:12:50|2790.34|2778.84|2789.17|2777.67|2790.34|2778.84|2788.38|2776.88|29
1734030780000|2024-12-12 19:13:00|2789.25|2777.75|2785.95|2774.45|2789.25|2777.75|2785.8|2774.3|34
1734030790000|2024-12-12 19:13:10|2786|2774.5|2782.34|2770.84|2786|2774.5|2782.08|2770.58|36
1734030800000|2024-12-12 19:13:20|2782.35|2770.85|2783.11|2771.61|2783.25|2771.75|2782.34|2770.84|24
1734030810000|2024-12-12 19:13:30|2783.2|2771.7|2782.52|2771.02|2783.2|2771.7|2782.33|2770.83|18
1734030820000|2024-12-12 19:13:40|2782.55|2771.05|2783.22|2771.72|2783.31|2771.81|2782.38|2770.88|21
1734030830000|2024-12-12 19:13:50|2783.17|2771.67|2782.25|2770.75|2783.2|2771.7|2781.63|2770.13|16
1734030840000|2024-12-12 19:14:00|2782.3|2770.8|2783.23|2771.73|2783.23|2771.73|2782.28|2770.78|23
1734030850000|2024-12-12 19:14:10|2783.25|2771.75|2783.28|2771.78|2783.4|2771.9|2783.2|2771.7|16
1734030860000|2024-12-12 19:14:20|2783.16|2771.66|2782.25|2770.75|2783.16|2771.66|2782.2|2770.7|15
1734030870000|2024-12-12 19:14:30|2782.5|2771|2782.2|2770.7|2783.28|2771.78|2782.18|2770.68|10
1734030880000|2024-12-12 19:14:40|2782.21|2770.71|2779.2|2767.7|2782.21|2770.71|2778.36|2766.86|34
1734030890000|2024-12-12 19:14:50|2777.75|2766.25|2777.17|2765.67|2778.3|2766.8|2777.17|2765.67|31
1734030900000|2024-12-12 19:15:00|2777.15|2765.65|2778.36|2766.86|2778.78|2767.28|2777.15|2765.65|37
1734030910000|2024-12-12 19:15:10|2778.34|2766.84|2780.2|2768.7|2780.23|2768.73|2777.65|2766.15|33
1734030920000|2024-12-12 19:15:20|2780.23|2768.73|2782.41|2770.91|2782.41|2770.91|2780.2|2768.7|34
1734030930000|2024-12-12 19:15:30|2782.55|2771.05|2781.8|2770.3|2783.25|2771.75|2781.4|2769.9|26
1734030940000|2024-12-12 19:15:40|2781.92|2770.42|2778.5|2767|2781.93|2770.43|2778.25|2766.75|30
1734030950000|2024-12-12 19:15:50|2778.6|2767.1|2779.28|2767.78|2779.99|2768.49|2778.4|2766.9|33
1734030960000|2024-12-12 19:16:00|2779.33|2767.83|2777.27|2765.77|2779.35|2767.85|2777.25|2765.75|37
1734030970000|2024-12-12 19:16:10|2777.5|2766|2778.38|2766.88|2778.38|2766.88|2777.2|2765.7|23
1734030980000|2024-12-12 19:16:20|2778.55|2767.05|2779.25|2767.75|2779.28|2767.78|2778.55|2767.05|21
1734030990000|2024-12-12 19:16:30|2779.28|2767.78|2779.35|2767.85|2779.45|2767.95|2779.14|2767.64|18
1734031000000|2024-12-12 19:16:40|2779.41|2767.91|2779.99|2768.49|2780.01|2768.51|2777.92|2766.42|33
1734031010000|2024-12-12 19:16:50|2779.89|2768.39|2779.1|2767.6|2780.07|2768.57|2777.44|2765.94|33
1734031020000|2024-12-12 19:17:00|2778.65|2767.15|2778.25|2766.75|2779.07|2767.57|2777.95|2766.45|29
1734031030000|2024-12-12 19:17:10|2778.41|2766.91|2779.67|2768.17|2780.45|2768.95|2778.41|2766.91|36
1734031040000|2024-12-12 19:17:20|2779.68|2768.18|2777.3|2765.8|2779.75|2768.25|2777.2|2765.7|33
1734031050000|2024-12-12 19:17:30|2777.35|2765.85|2779.2|2767.7|2779.25|2767.75|2777.15|2765.65|23
1734031060000|2024-12-12 19:17:40|2779|2767.5|2780.25|2768.75|2780.25|2768.75|2778.25|2766.75|32
1734031070000|2024-12-12 19:17:50|2779.75|2768.25|2779.18|2767.68|2781.15|2769.65|2778.25|2766.75|27
1734031080000|2024-12-12 19:18:00|2779.17|2767.67|2779.14|2767.64|2779.45|2767.95|2777.6|2766.1|24
1734031090000|2024-12-12 19:18:10|2778.8|2767.3|2777.25|2765.75|2778.8|2767.3|2777.19|2765.69|29
1734031100000|2024-12-12 19:18:20|2777.4|2765.9|2776.67|2765.17|2777.64|2766.14|2775.85|2764.35|33
1734031110000|2024-12-12 19:18:30|2776.6|2765.1|2779.32|2767.82|2779.35|2767.85|2776.6|2765.1|30
1734031120000|2024-12-12 19:18:40|2779.33|2767.83|2780.3|2768.8|2780.3|2768.8|2778.85|2767.35|32
1734031130000|2024-12-12 19:18:50|2780.33|2768.83|2781.55|2770.05|2782.3|2770.8|2780.05|2768.55|24
1734031140000|2024-12-12 19:19:00|2781.4|2769.9|2782.88|2771.38|2782.88|2771.38|2781.02|2769.52|31
1734031150000|2024-12-12 19:19:10|2782.83|2771.33|2780.18|2768.68|2782.94|2771.44|2780.1|2768.6|31
1734031160000|2024-12-12 19:19:20|2780.2|2768.7|2779.2|2767.7|2780.23|2768.73|2779.09|2767.59|26
1734031170000|2024-12-12 19:19:30|2779.18|2767.68|2779.64|2768.14|2779.64|2768.14|2779.18|2767.68|31
1734031180000|2024-12-12 19:19:40|2780.23|2768.73|2779.53|2768.03|2780.34|2768.84|2778.85|2767.35|24
1734031190000|2024-12-12 19:19:50|2779.5|2768|2779.25|2767.75|2779.54|2768.04|2779.15|2767.65|9
1734031200000|2024-12-12 19:20:00|2779.16|2767.66|2779.47|2767.97|2779.47|2767.97|2778.15|2766.65|26
1734031210000|2024-12-12 19:20:10|2779.5|2768|2778.3|2766.8|2780.85|2769.35|2777.35|2765.85|30
1734031220000|2024-12-12 19:20:20|2778.5|2767|2777.56|2766.06|2779.2|2767.7|2777.25|2765.75|26
1734031230000|2024-12-12 19:20:30|2777.59|2766.09|2778.3|2766.8|2778.35|2766.85|2777.59|2766.09|17
1734031240000|2024-12-12 19:20:40|2778.6|2767.1|2778.23|2766.73|2778.6|2767.1|2777.45|2765.95|27
1734031250000|2024-12-12 19:20:50|2778.12|2766.62|2777.03|2765.53|2778.12|2766.62|2777.02|2765.52|17
1734031260000|2024-12-12 19:21:00|2777.32|2765.82|2777.18|2765.68|2777.4|2765.9|2777.15|2765.65|21
1734031270000|2024-12-12 19:21:10|2777.23|2765.73|2775.16|2763.66|2777.25|2765.75|2775.1|2763.6|32
1734031280000|2024-12-12 19:21:20|2775.11|2763.61|2773.6|2762.1|2775.11|2763.61|2773.4|2761.9|30
1734031290000|2024-12-12 19:21:30|2774.19|2762.69|2774.95|2763.45|2775.65|2764.15|2774.05|2762.55|20
1734031300000|2024-12-12 19:21:40|2774.85|2763.35|2774.12|2762.62|2774.85|2763.35|2773.95|2762.45|20
1734031310000|2024-12-12 19:21:50|2774.07|2762.57|2775.16|2763.66|2775.4|2763.9|2773.9|2762.4|25
1734031320000|2024-12-12 19:22:00|2775.23|2763.73|2774.95|2763.45|2775.23|2763.73|2774.75|2763.25|31
1734031330000|2024-12-12 19:22:10|2774.92|2763.42|2774.29|2762.79|2774.93|2763.43|2773.45|2761.95|35
1734031340000|2024-12-12 19:22:20|2774.28|2762.78|2771.3|2759.8|2774.5|2763|2771.3|2759.8|27
1734031350000|2024-12-12 19:22:30|2771.5|2760|2772.99|2761.49|2773.25|2761.75|2771.5|2760|29
1734031360000|2024-12-12 19:22:40|2773.01|2761.51|2772.23|2760.73|2773.1|2761.6|2771.23|2759.73|26
1734031370000|2024-12-12 19:22:50|2772.25|2760.75|2770.3|2758.8|2772.3|2760.8|2769.65|2758.15|36
1734031380000|2024-12-12 19:23:00|2770.33|2758.83|2771.23|2759.73|2771.25|2759.75|2770.05|2758.55|35
1734031390000|2024-12-12 19:23:10|2771.17|2759.67|2773|2761.5|2773.3|2761.8|2770.84|2759.34|37
1734031400000|2024-12-12 19:23:20|2773.17|2761.67|2773.25|2761.75|2773.28|2761.78|2772.25|2760.75|28
1734031410000|2024-12-12 19:23:30|2773.65|2762.15|2777.25|2765.75|2777.25|2765.75|2773.65|2762.15|37
1734031420000|2024-12-12 19:23:40|2777.47|2765.97|2775.61|2764.11|2779.2|2767.7|2775.29|2763.79|28
1734031430000|2024-12-12 19:23:50|2775.85|2764.35|2773.78|2762.28|2775.85|2764.35|2773.77|2762.27|35
1734031440000|2024-12-12 19:24:00|2773.2|2761.7|2774.99|2763.49|2774.99|2763.49|2773.1|2761.6|35
1734031450000|2024-12-12 19:24:10|2774.53|2763.03|2775.35|2763.85|2776.05|2764.55|2774.45|2762.95|37
1734031460000|2024-12-12 19:24:20|2775.3|2763.8|2776.28|2764.78|2776.3|2764.8|2775.18|2763.68|21
1734031470000|2024-12-12 19:24:30|2776.22|2764.72|2776.23|2764.73|2776.25|2764.75|2775.58|2764.08|29
1734031480000|2024-12-12 19:24:40|2776.25|2764.75|2777.28|2765.78|2777.28|2765.78|2776.03|2764.53|28
1734031490000|2024-12-12 19:24:50|2777.35|2765.85|2779.1|2767.6|2779.6|2768.1|2777.3|2765.8|30
1734031500000|2024-12-12 19:25:00|2779.18|2767.68|2780.16|2768.66|2781.04|2769.54|2779.18|2767.68|35
1734031510000|2024-12-12 19:25:10|2780.44|2768.94|2778.75|2767.25|2780.44|2768.94|2778.75|2767.25|34
1734031520000|2024-12-12 19:25:20|2778.6|2767.1|2778.25|2766.75|2779.25|2767.75|2778.16|2766.66|30
1734031530000|2024-12-12 19:25:30|2778.23|2766.73|2777.83|2766.33|2778.92|2767.42|2777.21|2765.71|28
1734031540000|2024-12-12 19:25:40|2777.86|2766.36|2776.18|2764.68|2778.15|2766.65|2775.71|2764.21|36
1734031550000|2024-12-12 19:25:50|2776.14|2764.64|2776.8|2765.3|2776.8|2765.3|2775.6|2764.1|23
1734031560000|2024-12-12 19:26:00|2776.99|2765.49|2777.8|2766.3|2777.8|2766.3|2776.96|2765.46|22
1734031570000|2024-12-12 19:26:10|2777.6|2766.1|2779.3|2767.8|2779.35|2767.85|2777.6|2766.1|27
1734031580000|2024-12-12 19:26:20|2779.32|2767.82|2778.31|2766.81|2780.6|2769.1|2778.2|2766.7|32
1734031590000|2024-12-12 19:26:30|2777.95|2766.45|2777.14|2765.64|2777.95|2766.45|2776.3|2764.8|33
1734031600000|2024-12-12 19:26:40|2777.13|2765.63|2775.25|2763.75|2777.13|2765.63|2775.25|2763.75|29
1734031610000|2024-12-12 19:26:50|2775.5|2764|2773.98|2762.48|2776.01|2764.51|2773.46|2761.96|31
1734031620000|2024-12-12 19:27:00|2773.8|2762.3|2775.11|2763.61|2775.35|2763.85|2773.78|2762.28|32
1734031630000|2024-12-12 19:27:10|2775.2|2763.7|2773.95|2762.45|2775.25|2763.75|2773.4|2761.9|30
1734031640000|2024-12-12 19:27:20|2774.25|2762.75|2773.67|2762.17|2774.25|2762.75|2773.25|2761.75|34
1734031650000|2024-12-12 19:27:30|2773.7|2762.2|2776.22|2764.72|2776.22|2764.72|2773.7|2762.2|34
1734031660000|2024-12-12 19:27:40|2776.25|2764.75|2772.65|2761.15|2776.25|2764.75|2772.3|2760.8|33
1734031670000|2024-12-12 19:27:50|2772.5|2761|2772.48|2760.98|2773.01|2761.51|2772.25|2760.75|29
1734031680000|2024-12-12 19:28:00|2772.2|2760.7|2773.4|2761.9|2773.4|2761.9|2772.2|2760.7|17
1734031690000|2024-12-12 19:28:10|2773.53|2762.03|2772.6|2761.1|2773.96|2762.46|2772.31|2760.81|24
1734031700000|2024-12-12 19:28:20|2772.38|2760.88|2770.25|2758.75|2772.38|2760.88|2770.18|2758.68|36
1734031710000|2024-12-12 19:28:30|2770.3|2758.8|2768.1|2756.6|2770.3|2758.8|2767.25|2755.75|33
1734031720000|2024-12-12 19:28:40|2768.3|2756.8|2767.88|2756.38|2769|2757.5|2767.83|2756.33|28
1734031730000|2024-12-12 19:28:50|2768.01|2756.51|2766.67|2755.17|2768.01|2756.51|2766.05|2754.55|33
1734031740000|2024-12-12 19:29:00|2766.78|2755.28|2767.14|2755.64|2767.35|2755.85|2766.62|2755.12|34
1734031750000|2024-12-12 19:29:10|2766.79|2755.29|2761.2|2749.7|2766.79|2755.29|2761.2|2749.7|34
1734031760000|2024-12-12 19:29:20|2761.25|2749.75|2757.65|2746.15|2761.25|2749.75|2757.6|2746.1|35
1734031770000|2024-12-12 19:29:30|2758.12|2746.62|2762.04|2750.54|2762.75|2751.25|2758.12|2746.62|33
1734031780000|2024-12-12 19:29:40|2761.94|2750.44|2760.02|2748.52|2762.08|2750.58|2759.9|2748.4|36
1734031790000|2024-12-12 19:29:50|2760.08|2748.58|2761.36|2749.86|2762.6|2751.1|2760.08|2748.58|35
1734031800000|2024-12-12 19:30:00|2761.34|2749.84|2759.15|2747.65|2763.13|2751.63|2758.9|2747.4|36
1734031810000|2024-12-12 19:30:10|2759.59|2748.09|2764.5|2753|2764.5|2753|2759.37|2747.87|40
1734031820000|2024-12-12 19:30:20|2765.15|2753.65|2761.33|2749.83|2765.3|2753.8|2761.33|2749.83|37
1734031830000|2024-12-12 19:30:30|2761.3|2749.8|2760.37|2748.87|2762.99|2751.49|2760.28|2748.78|37
1734031840000|2024-12-12 19:30:40|2760.39|2748.89|2765.9|2754.4|2765.9|2754.4|2760.39|2748.89|37
1734031850000|2024-12-12 19:30:50|2765.99|2754.49|2764.65|2753.15|2767.25|2755.75|2764.25|2752.75|37
1734031860000|2024-12-12 19:31:00|2763.75|2752.25|2762.61|2751.11|2765.05|2753.55|2762.61|2751.11|36
1734031870000|2024-12-12 19:31:10|2762.23|2750.73|2762.15|2750.65|2763.13|2751.63|2761.5|2750|37
1734031880000|2024-12-12 19:31:20|2762|2750.5|2761.65|2750.15|2762|2750.5|2760.35|2748.85|37
1734031890000|2024-12-12 19:31:30|2761.49|2749.99|2763.15|2751.65|2763.4|2751.9|2759.8|2748.3|38
1734031900000|2024-12-12 19:31:40|2763.61|2752.11|2760.9|2749.4|2763.73|2752.23|2760.9|2749.4|36
1734031910000|2024-12-12 19:31:50|2761.12|2749.62|2760.65|2749.15|2761.12|2749.62|2760.14|2748.64|40
1734031920000|2024-12-12 19:32:00|2760.46|2748.96|2758.98|2747.48|2760.54|2749.04|2757.57|2746.07|37
1734031930000|2024-12-12 19:32:10|2758.85|2747.35|2760.2|2748.7|2761.85|2750.35|2758.85|2747.35|39
1734031940000|2024-12-12 19:32:20|2760.06|2748.56|2758.04|2746.54|2760.06|2748.56|2757.52|2746.02|32
1734031950000|2024-12-12 19:32:30|2757.96|2746.46|2757.72|2746.22|2758.25|2746.75|2757|2745.5|38
1734031960000|2024-12-12 19:32:40|2758.09|2746.59|2751.9|2740.4|2758.09|2746.59|2751.85|2740.35|38
1734031970000|2024-12-12 19:32:50|2753.2|2741.7|2751.6|2740.1|2753.2|2741.7|2751.05|2739.55|38
1734031980000|2024-12-12 19:33:00|2752.35|2740.85|2750.75|2739.25|2752.35|2740.85|2750.29|2738.79|38
1734031990000|2024-12-12 19:33:10|2750.32|2738.82|2749.97|2738.47|2751.73|2740.23|2749.3|2737.8|38
1734032000000|2024-12-12 19:33:20|2749.98|2738.48|2751.1|2739.6|2752.23|2740.73|2749.16|2737.66|32
1734032010000|2024-12-12 19:33:30|2751.05|2739.55|2749.45|2737.95|2751.85|2740.35|2749.15|2737.65|39
1734032020000|2024-12-12 19:33:40|2749.5|2738|2751.15|2739.65|2752.3|2740.8|2749.5|2738|35
1734032030000|2024-12-12 19:33:50|2752.23|2740.73|2749.4|2737.9|2752.28|2740.78|2749.4|2737.9|31
1734032040000|2024-12-12 19:34:00|2749.35|2737.85|2746.23|2734.73|2749.4|2737.9|2745.76|2734.26|38
1734032050000|2024-12-12 19:34:10|2746.31|2734.81|2746.33|2734.83|2747.05|2735.55|2745.9|2734.4|37
1734032060000|2024-12-12 19:34:20|2746.34|2734.84|2745.91|2734.41|2746.75|2735.25|2745.65|2734.15|36
1734032070000|2024-12-12 19:34:30|2746.2|2734.7|2745.29|2733.79|2746.32|2734.82|2744.7|2733.2|34
1734032080000|2024-12-12 19:34:40|2745.26|2733.76|2744.2|2732.7|2745.72|2734.22|2743.5|2732|37
1734032090000|2024-12-12 19:34:50|2744.54|2733.04|2744.13|2732.63|2745.11|2733.61|2743.6|2732.1|36
1734032100000|2024-12-12 19:35:00|2744.91|2733.41|2741.3|2729.8|2744.91|2733.41|2741.2|2729.7|38
1734032110000|2024-12-12 19:35:10|2741.61|2730.11|2743.75|2732.25|2743.75|2732.25|2740.65|2729.15|38
1734032120000|2024-12-12 19:35:20|2743.57|2732.07|2738.74|2727.24|2743.57|2732.07|2738.74|2727.24|37
1734032130000|2024-12-12 19:35:30|2739.3|2727.8|2738.8|2727.3|2740.5|2729|2738.3|2726.8|37
1734032140000|2024-12-12 19:35:40|2738.7|2727.2|2735.8|2724.3|2739.18|2727.68|2735.75|2724.25|34
1734032150000|2024-12-12 19:35:50|2736|2724.5|2735.45|2723.95|2736.17|2724.67|2734.18|2722.68|38
1734032160000|2024-12-12 19:36:00|2736.84|2725.34|2732.02|2720.52|2737.03|2725.53|2731.56|2720.06|38
1734032170000|2024-12-12 19:36:10|2732.78|2721.28|2732.5|2721|2735.84|2724.34|2731.43|2719.93|37
1734032180000|2024-12-12 19:36:20|2732.67|2721.17|2730.3|2718.8|2732.67|2721.17|2730.25|2718.75|38
1734032190000|2024-12-12 19:36:30|2730.25|2718.75|2727.17|2715.67|2730.25|2718.75|2726.5|2715|39
1734032200000|2024-12-12 19:36:40|2727.07|2715.57|2724.28|2712.78|2727.15|2715.65|2724.28|2712.78|39
1734032210000|2024-12-12 19:36:50|2723.45|2711.95|2721.68|2710.18|2723.6|2712.1|2718.86|2707.36|38
1734032220000|2024-12-12 19:37:00|2722.33|2710.83|2720.94|2709.44|2724.95|2713.45|2719.9|2708.4|39
1734032230000|2024-12-12 19:37:10|2721.9|2710.4|2727.25|2715.75|2727.25|2715.75|2721.24|2709.74|38
1734032240000|2024-12-12 19:37:20|2730.25|2718.75|2727.81|2716.31|2732.8|2721.3|2727.81|2716.31|37
1734032250000|2024-12-12 19:37:30|2727.11|2715.61|2723.6|2712.1|2729.99|2718.49|2723.6|2712.1|39
1734032260000|2024-12-12 19:37:40|2723.41|2711.91|2734.72|2723.22|2734.72|2723.22|2723.41|2711.91|38
1734032270000|2024-12-12 19:37:50|2735.75|2724.25|2729.45|2717.95|2737.64|2726.14|2729.35|2717.85|36
1734032280000|2024-12-12 19:38:00|2730.45|2718.95|2736.13|2724.63|2739.25|2727.75|2729.4|2717.9|38
1734032290000|2024-12-12 19:38:10|2736.3|2724.8|2735.45|2723.95|2737.5|2726|2733.88|2722.38|35
1734032300000|2024-12-12 19:38:20|2734.9|2723.4|2735.05|2723.55|2739|2727.5|2734.9|2723.4|38
1734032310000|2024-12-12 19:38:30|2735.4|2723.9|2737.35|2725.85|2738.75|2727.25|2733.7|2722.2|39
1734032320000|2024-12-12 19:38:40|2737.5|2726|2735.74|2724.24|2739.25|2727.75|2734.8|2723.3|36
1734032330000|2024-12-12 19:38:50|2735.75|2724.25|2731.7|2720.2|2736.35|2724.85|2731.7|2720.2|38
1734032340000|2024-12-12 19:39:00|2731.75|2720.25|2726.37|2714.87|2731.75|2720.25|2726.09|2714.59|37
1734032350000|2024-12-12 19:39:10|2726.25|2714.75|2727|2715.5|2727.17|2715.67|2724.75|2713.25|38
1734032360000|2024-12-12 19:39:20|2726.95|2715.45|2727.85|2716.35|2728.6|2717.1|2725.55|2714.05|39
1734032370000|2024-12-12 19:39:30|2728.3|2716.8|2725.41|2713.91|2728.3|2716.8|2725.28|2713.78|36
1734032380000|2024-12-12 19:39:40|2726.3|2714.8|2728.18|2716.68|2728.35|2716.85|2725.35|2713.85|37
1734032390000|2024-12-12 19:39:50|2728.15|2716.65|2722.8|2711.3|2728.15|2716.65|2722.03|2710.53|37
1734032400000|2024-12-12 19:40:00|2723.2|2711.7|2723.94|2712.44|2727.95|2716.45|2723.2|2711.7|40
1734032410000|2024-12-12 19:40:10|2724.35|2712.85|2722.25|2710.75|2724.65|2713.15|2720.85|2709.35|38
1734032420000|2024-12-12 19:40:20|2723.34|2711.84|2725.9|2714.4|2726.38|2714.88|2721.93|2710.43|38
1734032430000|2024-12-12 19:40:30|2727.4|2715.9|2724.34|2712.84|2728.45|2716.95|2723.6|2712.1|35
1734032440000|2024-12-12 19:40:40|2723.75|2712.25|2721.5|2710|2723.75|2712.25|2719.95|2708.45|37
1734032450000|2024-12-12 19:40:50|2722.55|2711.05|2723.6|2712.1|2723.85|2712.35|2719.1|2707.6|37
1734032460000|2024-12-12 19:41:00|2722.68|2711.18|2718.8|2707.3|2722.8|2711.3|2718.15|2706.65|34
1734032470000|2024-12-12 19:41:10|2718.7|2707.2|2719.25|2707.75|2719.25|2707.75|2716.08|2704.58|35
1734032480000|2024-12-12 19:41:20|2720.38|2708.88|2717.35|2705.85|2722.1|2710.6|2716.9|2705.4|36
1734032490000|2024-12-12 19:41:30|2718.35|2706.85|2717.27|2705.77|2719.25|2707.75|2717.25|2705.75|36
1734032500000|2024-12-12 19:41:40|2717.39|2705.89|2718.34|2706.84|2718.9|2707.4|2716.95|2705.45|35
1734032510000|2024-12-12 19:41:50|2717.85|2706.35|2716.9|2705.4|2718.34|2706.84|2715.95|2704.45|35
1734032520000|2024-12-12 19:42:00|2716.96|2705.46|2717.1|2705.6|2718.9|2707.4|2714.05|2702.55|31
1734032530000|2024-12-12 19:42:10|2716.35|2704.85|2717.14|2705.64|2719.32|2707.82|2713.85|2702.35|36
1734032540000|2024-12-12 19:42:20|2716.94|2705.44|2713|2701.5|2720.25|2708.75|2713|2701.5|29
1734032550000|2024-12-12 19:42:30|2714|2702.5|2714.52|2703.02|2716.25|2704.75|2712.75|2701.25|30
1734032560000|2024-12-12 19:42:40|2713.94|2702.44|2712.8|2701.3|2715.4|2703.9|2712.6|2701.1|26
1734032570000|2024-12-12 19:42:50|2712.45|2700.95|2714.85|2703.35|2714.85|2703.35|2711.75|2700.25|27
1734032580000|2024-12-12 19:43:00|2715.48|2703.98|2711.9|2700.4|2715.48|2703.98|2711.4|2699.9|32
1734032590000|2024-12-12 19:43:10|2712.2|2700.7|2711.87|2700.37|2713.2|2701.7|2711.74|2700.24|38
1734032600000|2024-12-12 19:43:20|2711.89|2700.39|2711.9|2700.4|2713.15|2701.65|2710.98|2699.48|33
1734032610000|2024-12-12 19:43:30|2712.25|2700.75|2712.25|2700.75|2715.25|2703.75|2711.69|2700.19|33
1734032620000|2024-12-12 19:43:40|2713.23|2701.73|2708.85|2697.35|2714.4|2702.9|2708.55|2697.05|34
1734032630000|2024-12-12 19:43:50|2709.05|2697.55|2706.76|2695.26|2710.25|2698.75|2706.76|2695.26|30
1734032640000|2024-12-12 19:44:00|2706.9|2695.4|2708.6|2697.1|2710.28|2698.78|2706.65|2695.15|35
1734032650000|2024-12-12 19:44:10|2708.73|2697.23|2710.25|2698.75|2711.25|2699.75|2708.6|2697.1|29
1734032660000|2024-12-12 19:44:20|2712.25|2700.75|2709.9|2698.4|2714.35|2702.85|2709.65|2698.15|32
1734032670000|2024-12-12 19:44:30|2710.25|2698.75|2710.25|2698.75|2711.28|2699.78|2708.75|2697.25|35
1734032680000|2024-12-12 19:44:40|2710.75|2699.25|2711.34|2699.84|2712.5|2701|2710.18|2698.68|31
1734032690000|2024-12-12 19:44:50|2710.85|2699.35|2711.67|2700.17|2712.75|2701.25|2710.15|2698.65|31
1734032700000|2024-12-12 19:45:00|2711.4|2699.9|2706.92|2695.42|2712.7|2701.2|2706.76|2695.26|40
1734032710000|2024-12-12 19:45:10|2707.13|2695.63|2706.9|2695.4|2708.45|2696.95|2706.25|2694.75|35
1734032720000|2024-12-12 19:45:20|2707.9|2696.4|2712.85|2701.35|2714.75|2703.25|2707.55|2696.05|35
1734032730000|2024-12-12 19:45:30|2713.05|2701.55|2709.25|2697.75|2713.25|2701.75|2709|2697.5|37
1734032740000|2024-12-12 19:45:40|2709.82|2698.32|2708.75|2697.25|2710.9|2699.4|2707.75|2696.25|33
1734032750000|2024-12-12 19:45:50|2709.6|2698.1|2713.9|2702.4|2716.15|2704.65|2709.6|2698.1|34
1734032760000|2024-12-12 19:46:00|2715.28|2703.78|2710|2698.5|2715.28|2703.78|2709.65|2698.15|38
1734032770000|2024-12-12 19:46:10|2711.13|2699.63|2710.9|2699.4|2712.85|2701.35|2709.8|2698.3|36
1734032780000|2024-12-12 19:46:20|2709.82|2698.32|2708.25|2696.75|2711.25|2699.75|2706.8|2695.3|36
1734032790000|2024-12-12 19:46:30|2708.48|2696.98|2707.86|2696.36|2708.9|2697.4|2706.65|2695.15|35
1734032800000|2024-12-12 19:46:40|2707.75|2696.25|2706.48|2694.98|2708.25|2696.75|2706.4|2694.9|30
1734032810000|2024-12-12 19:46:50|2706.3|2694.8|2702.4|2690.9|2707.25|2695.75|2702.4|2690.9|26
1734032820000|2024-12-12 19:47:00|2702.25|2690.75|2706.75|2695.25|2707.1|2695.6|2700.76|2689.26|34
1734032830000|2024-12-12 19:47:10|2707.75|2696.25|2707.19|2695.69|2708.25|2696.75|2705.25|2693.75|36
1734032840000|2024-12-12 19:47:20|2707.69|2696.19|2704.25|2692.75|2707.69|2696.19|2702.9|2691.4|34
1734032850000|2024-12-12 19:47:30|2703.63|2692.13|2703.67|2692.17|2706.1|2694.6|2703|2691.5|30
1734032860000|2024-12-12 19:47:40|2703.05|2691.55|2702.95|2691.45|2704.9|2693.4|2702.14|2690.64|37
1734032870000|2024-12-12 19:47:50|2702.88|2691.38|2706.05|2694.55|2708.6|2697.1|2702.88|2691.38|33
1734032880000|2024-12-12 19:48:00|2706.37|2694.87|2713.6|2702.1|2714.6|2703.1|2705.94|2694.44|35
1734032890000|2024-12-12 19:48:10|2715.1|2703.6|2718.75|2707.25|2719.82|2708.32|2715.1|2703.6|32
1734032900000|2024-12-12 19:48:20|2719.1|2707.6|2736.23|2724.73|2737.05|2725.55|2718.75|2707.25|36
1734032910000|2024-12-12 19:48:30|2739.05|2727.55|2744.1|2732.6|2745.45|2733.95|2738.25|2726.75|35
1734032920000|2024-12-12 19:48:40|2741.54|2730.04|2741.3|2729.8|2743.61|2732.11|2737.7|2726.2|39
1734032930000|2024-12-12 19:48:50|2742|2730.5|2739.05|2727.55|2742.25|2730.75|2736.75|2725.25|37
1734032940000|2024-12-12 19:49:00|2739.31|2727.81|2733.99|2722.49|2739.5|2728|2733.99|2722.49|40
1734032950000|2024-12-12 19:49:10|2733.57|2722.07|2731.51|2720.01|2733.57|2722.07|2731.35|2719.85|35
1734032960000|2024-12-12 19:49:20|2731.35|2719.85|2726.45|2714.95|2731.75|2720.25|2726.45|2714.95|35
1734032970000|2024-12-12 19:49:30|2726.3|2714.8|2731.7|2720.2|2732.28|2720.78|2726.2|2714.7|39
1734032980000|2024-12-12 19:49:40|2732.35|2720.85|2730.5|2719|2733.5|2722|2730.25|2718.75|36
1734032990000|2024-12-12 19:49:50|2730.6|2719.1|2732.29|2720.79|2734.78|2723.28|2730.45|2718.95|38
1734033000000|2024-12-12 19:50:00|2732.84|2721.34|2735.8|2724.3|2736.83|2725.33|2730.45|2718.95|38
1734033010000|2024-12-12 19:50:10|2736.38|2724.88|2738.47|2726.97|2739.04|2727.54|2736.05|2724.55|38
1734033020000|2024-12-12 19:50:20|2738.1|2726.6|2729.85|2718.35|2739.25|2727.75|2729.85|2718.35|38
1734033030000|2024-12-12 19:50:30|2730.85|2719.35|2729.95|2718.45|2731.05|2719.55|2728.49|2716.99|36
1734033040000|2024-12-12 19:50:40|2730.05|2718.55|2728.62|2717.12|2732.1|2720.6|2726.35|2714.85|37
1734033050000|2024-12-12 19:50:50|2729.25|2717.75|2731.69|2720.19|2733.05|2721.55|2728.85|2717.35|37
1734033060000|2024-12-12 19:51:00|2731.61|2720.11|2731.85|2720.35|2732.25|2720.75|2729.25|2717.75|37
1734033070000|2024-12-12 19:51:10|2731.83|2720.33|2732.3|2720.8|2733.95|2722.45|2730.35|2718.85|40
1734033080000|2024-12-12 19:51:20|2732.06|2720.56|2728.68|2717.18|2732.06|2720.56|2726.71|2715.21|38
1734033090000|2024-12-12 19:51:30|2728.2|2716.7|2728.4|2716.9|2729.2|2717.7|2727.2|2715.7|36
1734033100000|2024-12-12 19:51:40|2728.35|2716.85|2730.35|2718.85|2730.9|2719.4|2728.35|2716.85|35
1734033110000|2024-12-12 19:51:50|2730.25|2718.75|2728.2|2716.7|2730.28|2718.78|2728.15|2716.65|32
1734033120000|2024-12-12 19:52:00|2728.23|2716.73|2721.33|2709.83|2728.25|2716.75|2721.33|2709.83|36
1734033130000|2024-12-12 19:52:10|2720.93|2709.43|2714.65|2703.15|2720.93|2709.43|2714.65|2703.15|39
1734033140000|2024-12-12 19:52:20|2712.5|2701|2716.55|2705.05|2716.55|2705.05|2712.5|2701|39
1734033150000|2024-12-12 19:52:30|2716.49|2704.99|2717.9|2706.4|2717.96|2706.46|2715.3|2703.8|36
1734033160000|2024-12-12 19:52:40|2717.85|2706.35|2717.52|2706.02|2718.45|2706.95|2716.75|2705.25|37
1734033170000|2024-12-12 19:52:50|2717.65|2706.15|2716.9|2705.4|2717.65|2706.15|2715.95|2704.45|33
1734033180000|2024-12-12 19:53:00|2716.92|2705.42|2719.05|2707.55|2720.46|2708.96|2716.92|2705.42|37
1734033190000|2024-12-12 19:53:10|2719.2|2707.7|2721.3|2709.8|2721.7|2710.2|2719.2|2707.7|36
1734033200000|2024-12-12 19:53:20|2721.37|2709.87|2722|2710.5|2723.25|2711.75|2721.1|2709.6|38
1734033210000|2024-12-12 19:53:30|2721.97|2710.47|2723|2711.5|2724.3|2712.8|2721.97|2710.47|35
1734033220000|2024-12-12 19:53:40|2723.5|2712|2721.63|2710.13|2723.5|2712|2720.8|2709.3|31
1734033230000|2024-12-12 19:53:50|2722.35|2710.85|2724.6|2713.1|2724.6|2713.1|2721.3|2709.8|35
1734033240000|2024-12-12 19:54:00|2724.51|2713.01|2726|2714.5|2726.15|2714.65|2724.24|2712.74|28
1734033250000|2024-12-12 19:54:10|2725.9|2714.4|2724.25|2712.75|2725.9|2714.4|2724.1|2712.6|27
1734033260000|2024-12-12 19:54:20|2724.28|2712.78|2720.45|2708.95|2724.28|2712.78|2720.05|2708.55|23
1734033270000|2024-12-12 19:54:30|2720.94|2709.44|2717.2|2705.7|2720.94|2709.44|2716.4|2704.9|31
1734033280000|2024-12-12 19:54:40|2717.18|2705.68|2717.55|2706.05|2718.15|2706.65|2716.58|2705.08|33
1734033290000|2024-12-12 19:54:50|2717.5|2706|2716.7|2705.2|2717.99|2706.49|2716.7|2705.2|30
1734033300000|2024-12-12 19:55:00|2717|2705.5|2713.95|2702.45|2717|2705.5|2711.95|2700.45|37
1734033310000|2024-12-12 19:55:10|2714.05|2702.55|2712.85|2701.35|2714.05|2702.55|2712.05|2700.55|25
1734033320000|2024-12-12 19:55:20|2713.01|2701.51|2699.64|2688.14|2713.05|2701.55|2698.85|2687.35|39
1734033330000|2024-12-12 19:55:30|2696.75|2685.25|2699.55|2688.05|2700.05|2688.55|2692.5|2681|39
1734033340000|2024-12-12 19:55:40|2699.05|2687.55|2697.19|2685.69|2699.25|2687.75|2695.2|2683.7|38
1734033350000|2024-12-12 19:55:50|2696.95|2685.45|2697.95|2686.45|2698.9|2687.4|2696.85|2685.35|35
1734033360000|2024-12-12 19:56:00|2698.3|2686.8|2703.13|2691.63|2704.5|2693|2697.7|2686.2|39
1734033370000|2024-12-12 19:56:10|2703.25|2691.75|2709.95|2698.45|2709.95|2698.45|2703.25|2691.75|37
1734033380000|2024-12-12 19:56:20|2709.5|2698|2703.55|2692.05|2709.58|2698.08|2703.55|2692.05|38
1734033390000|2024-12-12 19:56:30|2703.28|2691.78|2703.4|2691.9|2705.3|2693.8|2701.88|2690.38|38
1734033400000|2024-12-12 19:56:40|2703.7|2692.2|2703.75|2692.25|2705|2693.5|2703.15|2691.65|38
1734033410000|2024-12-12 19:56:50|2703.8|2692.3|2702.8|2691.3|2704.36|2692.86|2702.57|2691.07|36
1734033420000|2024-12-12 19:57:00|2703.36|2691.86|2701.94|2690.44|2704.32|2692.82|2701.23|2689.73|37
1734033430000|2024-12-12 19:57:10|2702.28|2690.78|2703.45|2691.95|2704.35|2692.85|2702.1|2690.6|35
1734033440000|2024-12-12 19:57:20|2703.75|2692.25|2704.63|2693.13|2705.99|2694.49|2703.31|2691.81|36
1734033450000|2024-12-12 19:57:30|2704.42|2692.92|2705.1|2693.6|2705.1|2693.6|2701.82|2690.32|37
1734033460000|2024-12-12 19:57:40|2705.29|2693.79|2705.32|2693.82|2706.6|2695.1|2704.05|2692.55|34
1734033470000|2024-12-12 19:57:50|2705.35|2693.85|2705.15|2693.65|2705.45|2693.95|2703.75|2692.25|33
1734033480000|2024-12-12 19:58:00|2705.22|2693.72|2702.95|2691.45|2705.22|2693.72|2702|2690.5|36
1734033490000|2024-12-12 19:58:10|2702.77|2691.27|2701.25|2689.75|2704.45|2692.95|2700.98|2689.48|35
1734033500000|2024-12-12 19:58:20|2701.4|2689.9|2701.75|2690.25|2703.75|2692.25|2700.98|2689.48|35
1734033510000|2024-12-12 19:58:30|2701.92|2690.42|2701.95|2690.45|2703.04|2691.54|2701.15|2689.65|29
1734033520000|2024-12-12 19:58:40|2702.31|2690.81|2702.03|2690.53|2704.55|2693.05|2701.5|2690|33
1734033530000|2024-12-12 19:58:50|2701.73|2690.23|2701.04|2689.54|2701.93|2690.43|2699.5|2688|33
1734033540000|2024-12-12 19:59:00|2700.9|2689.4|2702.65|2691.15|2704.25|2692.75|2700.4|2688.9|37
1734033550000|2024-12-12 19:59:10|2703.23|2691.73|2703.16|2691.66|2703.75|2692.25|2702.55|2691.05|26
1734033560000|2024-12-12 19:59:20|2703.1|2691.6|2703.15|2691.65|2703.15|2691.65|2700.72|2689.22|31
1734033570000|2024-12-12 19:59:30|2703.21|2691.71|2704.82|2693.32|2705.82|2694.32|2702.55|2691.05|35
1734033580000|2024-12-12 19:59:40|2704.21|2692.71|2703.04|2691.54|2705.07|2693.57|2702.45|2690.95|37
1734033590000|2024-12-12 19:59:50|2702.95|2691.45|2699.3|2687.8|2703.14|2691.64|2699.3|2687.8|31
1734033600000|2024-12-12 20:00:00|2699.68|2688.18|2703.5|2692|2705.5|2694|2699|2687.5|35
1734033610000|2024-12-12 20:00:10|2703.25|2691.75|2703.33|2691.83|2705.38|2693.88|2702.25|2690.75|38
1734033620000|2024-12-12 20:00:20|2704.38|2692.88|2707.99|2696.49|2708.32|2696.82|2703.75|2692.25|38
1734033630000|2024-12-12 20:00:30|2708.58|2697.08|2705.55|2694.05|2708.58|2697.08|2704.9|2693.4|38
1734033640000|2024-12-12 20:00:40|2705.6|2694.1|2709.33|2697.83|2709.83|2698.33|2705.6|2694.1|32
1734033650000|2024-12-12 20:00:50|2710.34|2698.84|2712.15|2700.65|2713.8|2702.3|2709.35|2697.85|23
1734033660000|2024-12-12 20:01:00|2710.95|2699.45|2706.55|2695.05|2711.35|2699.85|2706.26|2694.76|35
1734033670000|2024-12-12 20:01:10|2706.45|2694.95|2707.75|2696.25|2709.35|2697.85|2706.25|2694.75|38
1734033680000|2024-12-12 20:01:20|2707.54|2696.04|2708.25|2696.75|2710.4|2698.9|2707.37|2695.87|37
1734033690000|2024-12-12 20:01:30|2709.65|2698.15|2714.79|2703.29|2714.79|2703.29|2708.9|2697.4|36
1734033700000|2024-12-12 20:01:40|2714.95|2703.45|2713.47|2701.97|2715.1|2703.6|2711.25|2699.75|37
1734033710000|2024-12-12 20:01:50|2714.08|2702.58|2713.44|2701.94|2715.75|2704.25|2713.35|2701.85|37
1734033720000|2024-12-12 20:02:00|2713.5|2702|2714.75|2703.25|2717.43|2705.93|2713.44|2701.94|35
1734033730000|2024-12-12 20:02:10|2714.65|2703.15|2718.1|2706.6|2718.4|2706.9|2714.3|2702.8|36
1734033740000|2024-12-12 20:02:20|2717.15|2705.65|2718.47|2706.97|2719.15|2707.65|2716.35|2704.85|33
1734033750000|2024-12-12 20:02:30|2718|2706.5|2719.25|2707.75|2720.07|2708.57|2718|2706.5|30
1734033760000|2024-12-12 20:02:40|2719.28|2707.78|2719.5|2708|2721.4|2709.9|2719.25|2707.75|23
1734033770000|2024-12-12 20:02:50|2719.45|2707.95|2720|2708.5|2720.4|2708.9|2718.4|2706.9|36
1734033780000|2024-12-12 20:03:00|2719.5|2708|2717.28|2705.78|2719.6|2708.1|2716.81|2705.31|37
1734033790000|2024-12-12 20:03:10|2717.33|2705.83|2715.93|2704.43|2718.13|2706.63|2715.93|2704.43|34
1734033800000|2024-12-12 20:03:20|2715.68|2704.18|2713.98|2702.48|2716.05|2704.55|2713.98|2702.48|34
1734033810000|2024-12-12 20:03:30|2713.7|2702.2|2710.2|2698.7|2714|2702.5|2710.2|2698.7|32
1734033820000|2024-12-12 20:03:40|2710.4|2698.9|2711.95|2700.45|2711.95|2700.45|2710.3|2698.8|36
1734033830000|2024-12-12 20:03:50|2712.1|2700.6|2712.65|2701.15|2713.4|2701.9|2712.1|2700.6|32
1734033840000|2024-12-12 20:04:00|2712.61|2701.11|2711|2699.5|2713.04|2701.54|2709.98|2698.48|35
1734033850000|2024-12-12 20:04:10|2710.9|2699.4|2709.05|2697.55|2711.43|2699.93|2709.05|2697.55|33
1734033860000|2024-12-12 20:04:20|2709.25|2697.75|2710.3|2698.8|2710.3|2698.8|2708.95|2697.45|31
1734033870000|2024-12-12 20:04:30|2710.25|2698.75|2709.39|2697.89|2710.82|2699.32|2709.38|2697.88|33
1734033880000|2024-12-12 20:04:40|2709.46|2697.96|2704.9|2693.4|2709.5|2698|2704.9|2693.4|31
1734033890000|2024-12-12 20:04:50|2705.17|2693.67|2705.45|2693.95|2706.15|2694.65|2704.05|2692.55|35
1734033900000|2024-12-12 20:05:00|2706.05|2694.55|2707.5|2696|2707.9|2696.4|2705.35|2693.85|27
1734033910000|2024-12-12 20:05:10|2708.09|2696.59|2704.36|2692.86|2708.2|2696.7|2704.32|2692.82|34
1734033920000|2024-12-12 20:05:20|2704.8|2693.3|2702.16|2690.66|2705.4|2693.9|2701.55|2690.05|34
1734033930000|2024-12-12 20:05:30|2702.14|2690.64|2700.94|2689.44|2702.17|2690.67|2700.75|2689.25|25
1734033940000|2024-12-12 20:05:40|2701|2689.5|2701.1|2689.6|2702.34|2690.84|2700.79|2689.29|32
1734033950000|2024-12-12 20:05:50|2701.21|2689.71|2701.7|2690.2|2702.21|2690.71|2700.35|2688.85|31
1734033960000|2024-12-12 20:06:00|2701.64|2690.14|2702.93|2691.43|2703.61|2692.11|2701.37|2689.87|35
1734033970000|2024-12-12 20:06:10|2702.95|2691.45|2703.55|2692.05|2703.85|2692.35|2702.38|2690.88|32
1734033980000|2024-12-12 20:06:20|2704.05|2692.55|2700.04|2688.54|2704.05|2692.55|2699.62|2688.12|36
1734033990000|2024-12-12 20:06:30|2699.97|2688.47|2701.8|2690.3|2701.85|2690.35|2699.55|2688.05|31
1734034000000|2024-12-12 20:06:40|2701.6|2690.1|2703.2|2691.7|2703.28|2691.78|2701.08|2689.58|36
1734034010000|2024-12-12 20:06:50|2703.23|2691.73|2705.08|2693.58|2705.5|2694|2703.1|2691.6|36
1734034020000|2024-12-12 20:07:00|2705.03|2693.53|2703.4|2691.9|2705.1|2693.6|2702.74|2691.24|33
1734034030000|2024-12-12 20:07:10|2703.5|2692|2701.35|2689.85|2706.05|2694.55|2701.33|2689.83|39
1734034040000|2024-12-12 20:07:20|2701.43|2689.93|2701.23|2689.73|2701.88|2690.38|2700.78|2689.28|25
1734034050000|2024-12-12 20:07:30|2701.18|2689.68|2701.1|2689.6|2701.18|2689.68|2699.92|2688.42|33
1734034060000|2024-12-12 20:07:40|2701|2689.5|2703.65|2692.15|2704.15|2692.65|2700.88|2689.38|36
1734034070000|2024-12-12 20:07:50|2703.5|2692|2703.02|2691.52|2704.09|2692.59|2702.2|2690.7|32
1734034080000|2024-12-12 20:08:00|2703.03|2691.53|2702.65|2691.15|2703.31|2691.81|2701.75|2690.25|31
1734034090000|2024-12-12 20:08:10|2702.95|2691.45|2700.91|2689.41|2702.95|2691.45|2700.91|2689.41|31
1734034100000|2024-12-12 20:08:20|2701.01|2689.51|2701.15|2689.65|2701.9|2690.4|2701.01|2689.51|24
1734034110000|2024-12-12 20:08:30|2701.2|2689.7|2697.14|2685.64|2701.37|2689.87|2697.14|2685.64|34
1734034120000|2024-12-12 20:08:40|2696.29|2684.79|2697.8|2686.3|2697.8|2686.3|2695.55|2684.05|37
1734034130000|2024-12-12 20:08:50|2697.85|2686.35|2699|2687.5|2700.72|2689.22|2697.85|2686.35|32
1734034140000|2024-12-12 20:09:00|2698.66|2687.16|2695.9|2684.4|2698.89|2687.39|2695.85|2684.35|35
1734034150000|2024-12-12 20:09:10|2696.06|2684.56|2698.48|2686.98|2698.58|2687.08|2696|2684.5|34
1734034160000|2024-12-12 20:09:20|2697.78|2686.28|2697.55|2686.05|2698.3|2686.8|2697.35|2685.85|34
1734034170000|2024-12-12 20:09:30|2697.4|2685.9|2699.5|2688|2699.68|2688.18|2697.4|2685.9|35
1734034180000|2024-12-12 20:09:40|2699.45|2687.95|2700.42|2688.92|2701.9|2690.4|2699.42|2687.92|32
1734034190000|2024-12-12 20:09:50|2700.25|2688.75|2701.55|2690.05|2701.65|2690.15|2699.75|2688.25|34
1734034200000|2024-12-12 20:10:00|2701.28|2689.78|2697.95|2686.45|2701.28|2689.78|2697.95|2686.45|33
1734034210000|2024-12-12 20:10:10|2697.76|2686.26|2695.25|2683.75|2697.76|2686.26|2694.65|2683.15|34
1734034220000|2024-12-12 20:10:20|2695.8|2684.3|2696.2|2684.7|2697.53|2686.03|2695.8|2684.3|27
1734034230000|2024-12-12 20:10:30|2696.15|2684.65|2694.95|2683.45|2696.15|2684.65|2694.23|2682.73|37
1734034240000|2024-12-12 20:10:40|2695.25|2683.75|2695.6|2684.1|2695.95|2684.45|2694.6|2683.1|33
1734034250000|2024-12-12 20:10:50|2695.63|2684.13|2695.21|2683.71|2696.33|2684.83|2694.6|2683.1|35
1734034260000|2024-12-12 20:11:00|2695.2|2683.7|2696.18|2684.68|2696.3|2684.8|2695.2|2683.7|23
1734034270000|2024-12-12 20:11:10|2696.21|2684.71|2698.85|2687.35|2699.5|2688|2696.21|2684.71|32
1734034280000|2024-12-12 20:11:20|2699.25|2687.75|2701.25|2689.75|2702.2|2690.7|2699.25|2687.75|33
1734034290000|2024-12-12 20:11:30|2701.5|2690|2700.51|2689.01|2702.25|2690.75|2700.51|2689.01|27
1734034300000|2024-12-12 20:11:40|2700.65|2689.15|2702.28|2690.78|2702.75|2691.25|2700.37|2688.87|31
1734034310000|2024-12-12 20:11:50|2702.33|2690.83|2705.34|2693.84|2706.23|2694.73|2702.33|2690.83|30
1734034320000|2024-12-12 20:12:00|2705.25|2693.75|2707.23|2695.73|2707.25|2695.75|2703.8|2692.3|32
1734034330000|2024-12-12 20:12:10|2707.19|2695.69|2705.39|2693.89|2707.25|2695.75|2705.28|2693.78|27
1734034340000|2024-12-12 20:12:20|2705.41|2693.91|2705.47|2693.97|2707.25|2695.75|2705.4|2693.9|26
1734034350000|2024-12-12 20:12:30|2705.1|2693.6|2705.21|2693.71|2705.33|2693.83|2703.35|2691.85|37
1734034360000|2024-12-12 20:12:40|2705.2|2693.7|2705.3|2693.8|2706.25|2694.75|2704.39|2692.89|35
1734034370000|2024-12-12 20:12:50|2705.31|2693.81|2709.01|2697.51|2709.25|2697.75|2705.31|2693.81|30
1734034380000|2024-12-12 20:13:00|2709.09|2697.59|2708.23|2696.73|2709.25|2697.75|2707.56|2696.06|30
1734034390000|2024-12-12 20:13:10|2708.28|2696.78|2708|2696.5|2709.38|2697.88|2707.8|2696.3|35
1734034400000|2024-12-12 20:13:20|2707.9|2696.4|2705.7|2694.2|2708.5|2697|2705.7|2694.2|37
1734034410000|2024-12-12 20:13:30|2705.55|2694.05|2705.23|2693.73|2706.06|2694.56|2705.05|2693.55|28
1734034420000|2024-12-12 20:13:40|2704.65|2693.15|2708.15|2696.65|2708.19|2696.69|2704.25|2692.75|32
1734034430000|2024-12-12 20:13:50|2708.1|2696.6|2710.22|2698.72|2710.43|2698.93|2708.1|2696.6|31
1734034440000|2024-12-12 20:14:00|2710.4|2698.9|2711.08|2699.58|2711.36|2699.86|2710.4|2698.9|35
1734034450000|2024-12-12 20:14:10|2711.06|2699.56|2711.33|2699.83|2712.4|2700.9|2711.04|2699.54|30
1734034460000|2024-12-12 20:14:20|2711.4|2699.9|2711.14|2699.64|2712.25|2700.75|2711.05|2699.55|30
1734034470000|2024-12-12 20:14:30|2711.08|2699.58|2706.43|2694.93|2711.6|2700.1|2705.96|2694.46|37
1734034480000|2024-12-12 20:14:40|2706.57|2695.07|2707.3|2695.8|2708.15|2696.65|2706.57|2695.07|32
1734034490000|2024-12-12 20:14:50|2707.29|2695.79|2706.5|2695|2709.05|2697.55|2706.3|2694.8|35
1734034500000|2024-12-12 20:15:00|2706.54|2695.04|2705.64|2694.14|2707.25|2695.75|2705.64|2694.14|38
1734034510000|2024-12-12 20:15:10|2705.09|2693.59|2702.4|2690.9|2705.09|2693.59|2701.9|2690.4|36
1734034520000|2024-12-12 20:15:20|2701.8|2690.3|2702.28|2690.78|2703.2|2691.7|2701.3|2689.8|31
1734034530000|2024-12-12 20:15:30|2702.25|2690.75|2704.6|2693.1|2704.6|2693.1|2702.25|2690.75|30
1734034540000|2024-12-12 20:15:40|2704.7|2693.2|2701.99|2690.49|2704.7|2693.2|2701.43|2689.93|35
1734034550000|2024-12-12 20:15:50|2701.97|2690.47|2699.35|2687.85|2702.21|2690.71|2699.25|2687.75|35
1734034560000|2024-12-12 20:16:00|2699.31|2687.81|2696.9|2685.4|2699.75|2688.25|2696.9|2685.4|28
1734034570000|2024-12-12 20:16:10|2697.25|2685.75|2694.2|2682.7|2697.25|2685.75|2694|2682.5|31
1734034580000|2024-12-12 20:16:20|2694.04|2682.54|2688.5|2677|2694.1|2682.6|2687.79|2676.29|36
1734034590000|2024-12-12 20:16:30|2688.9|2677.4|2686.15|2674.65|2691.15|2679.65|2686.1|2674.6|35
1734034600000|2024-12-12 20:16:40|2685.5|2674|2689.39|2677.89|2690|2678.5|2685.5|2674|38
1734034610000|2024-12-12 20:16:50|2689.43|2677.93|2687|2675.5|2691.1|2679.6|2687|2675.5|34
1734034620000|2024-12-12 20:17:00|2686.72|2675.22|2684.55|2673.05|2687|2675.5|2684.55|2673.05|32
1734034630000|2024-12-12 20:17:10|2684.4|2672.9|2688.25|2676.75|2688.95|2677.45|2680.8|2669.3|39
1734034640000|2024-12-12 20:17:20|2688.69|2677.19|2694.75|2683.25|2696.28|2684.78|2688.69|2677.19|37
1734034650000|2024-12-12 20:17:30|2695.25|2683.75|2696.8|2685.3|2697|2685.5|2694.75|2683.25|27
1734034660000|2024-12-12 20:17:40|2697.42|2685.92|2695.77|2684.27|2699.15|2687.65|2695.77|2684.27|31
1734034670000|2024-12-12 20:17:50|2695.78|2684.28|2696|2684.5|2696.01|2684.51|2694.96|2683.46|34
1734034680000|2024-12-12 20:18:00|2696.05|2684.55|2695.6|2684.1|2696.11|2684.61|2693.94|2682.44|37
1734034690000|2024-12-12 20:18:10|2695.12|2683.62|2695.19|2683.69|2696|2684.5|2693.95|2682.45|35
1734034700000|2024-12-12 20:18:20|2695.4|2683.9|2695.92|2684.42|2695.94|2684.44|2695.05|2683.55|31
1734034710000|2024-12-12 20:18:30|2695.82|2684.32|2697.55|2686.05|2697.95|2686.45|2695.28|2683.78|36
1734034720000|2024-12-12 20:18:40|2697.9|2686.4|2697.25|2685.75|2699.4|2687.9|2696.51|2685.01|39
1734034730000|2024-12-12 20:18:50|2697.23|2685.73|2695.56|2684.06|2697.25|2685.75|2694.6|2683.1|36
1734034740000|2024-12-12 20:19:00|2695.7|2684.2|2697.84|2686.34|2697.84|2686.34|2695.7|2684.2|37
1734034750000|2024-12-12 20:19:10|2697.69|2686.19|2699.25|2687.75|2699.96|2688.46|2697.15|2685.65|33
1734034760000|2024-12-12 20:19:20|2699.3|2687.8|2698.72|2687.22|2701.22|2689.72|2697.69|2686.19|37
1734034770000|2024-12-12 20:19:30|2699.05|2687.55|2703.64|2692.14|2704.05|2692.55|2698.7|2687.2|33
1734034780000|2024-12-12 20:19:40|2703.56|2692.06|2705.95|2694.45|2706.5|2695|2703.5|2692|35
1734034790000|2024-12-12 20:19:50|2706.4|2694.9|2711.85|2700.35|2711.85|2700.35|2706|2694.5|30
1734034800000|2024-12-12 20:20:00|2711.35|2699.85|2709.13|2697.63|2711.82|2700.32|2708.9|2697.4|29
1734034810000|2024-12-12 20:20:10|2708.63|2697.13|2709.55|2698.05|2709.55|2698.05|2708.4|2696.9|34
1734034820000|2024-12-12 20:20:20|2709.28|2697.78|2705.26|2693.76|2709.28|2697.78|2705.07|2693.57|31
1734034830000|2024-12-12 20:20:30|2705.19|2693.69|2711.45|2699.95|2711.45|2699.95|2705.19|2693.69|37
1734034840000|2024-12-12 20:20:40|2711.5|2700|2713.06|2701.56|2715.1|2703.6|2711.5|2700|32
1734034850000|2024-12-12 20:20:50|2713.1|2701.6|2715.55|2704.05|2715.63|2704.13|2713.1|2701.6|29
1734034860000|2024-12-12 20:21:00|2715.47|2703.97|2712.35|2700.85|2715.48|2703.98|2711.7|2700.2|29
1734034870000|2024-12-12 20:21:10|2712.33|2700.83|2710.25|2698.75|2712.4|2700.9|2709.95|2698.45|36
1734034880000|2024-12-12 20:21:20|2710.1|2698.6|2709.13|2697.63|2710.32|2698.82|2707.05|2695.55|36
1734034890000|2024-12-12 20:21:30|2709.26|2697.76|2706.25|2694.75|2709.45|2697.95|2705.75|2694.25|37
1734034900000|2024-12-12 20:21:40|2705.9|2694.4|2703.24|2691.74|2705.9|2694.4|2703.14|2691.64|28
1734034910000|2024-12-12 20:21:50|2703.14|2691.64|2701.46|2689.96|2703.14|2691.64|2701.46|2689.96|29
1734034920000|2024-12-12 20:22:00|2701.34|2689.84|2702.46|2690.96|2702.46|2690.96|2699.45|2687.95|39
1734034930000|2024-12-12 20:22:10|2702.48|2690.98|2700.05|2688.55|2703.25|2691.75|2700.05|2688.55|35
1734034940000|2024-12-12 20:22:20|2699.85|2688.35|2705.4|2693.9|2705.4|2693.9|2699|2687.5|34
1734034950000|2024-12-12 20:22:30|2704.65|2693.15|2705.55|2694.05|2706.05|2694.55|2704.28|2692.78|24
1734034960000|2024-12-12 20:22:40|2706.25|2694.75|2709.75|2698.25|2709.95|2698.45|2705.95|2694.45|36
1734034970000|2024-12-12 20:22:50|2709.65|2698.15|2712|2700.5|2712|2700.5|2708.65|2697.15|24
1734034980000|2024-12-12 20:23:00|2712.1|2700.6|2706.8|2695.3|2712.14|2700.64|2706.4|2694.9|39
1734034990000|2024-12-12 20:23:10|2706.88|2695.38|2708.19|2696.69|2708.19|2696.69|2706.8|2695.3|31
1734035000000|2024-12-12 20:23:20|2708.28|2696.78|2710.3|2698.8|2710.46|2698.96|2708.15|2696.65|31
1734035010000|2024-12-12 20:23:30|2710.15|2698.65|2712.5|2701|2713.06|2701.56|2710.15|2698.65|32
1734035020000|2024-12-12 20:23:40|2712.75|2701.25|2717.75|2706.25|2718|2706.5|2712.75|2701.25|29
1734035030000|2024-12-12 20:23:50|2717.6|2706.1|2722.3|2710.8|2722.33|2710.83|2716.96|2705.46|28
1734035040000|2024-12-12 20:24:00|2722.28|2710.78|2723.85|2712.35|2723.85|2712.35|2721.89|2710.39|30
1734035050000|2024-12-12 20:24:10|2723.95|2712.45|2726.4|2714.9|2726.95|2715.45|2723.25|2711.75|34
1734035060000|2024-12-12 20:24:20|2726.5|2715|2724.25|2712.75|2726.5|2715|2723.83|2712.33|30
1734035070000|2024-12-12 20:24:30|2724.35|2712.85|2725.25|2713.75|2725.83|2714.33|2724.35|2712.85|25
1734035080000|2024-12-12 20:24:40|2725.8|2714.3|2726.13|2714.63|2726.3|2714.8|2724.45|2712.95|34
1734035090000|2024-12-12 20:24:50|2726.23|2714.73|2727.76|2716.26|2728.1|2716.6|2726.2|2714.7|34
1734035100000|2024-12-12 20:25:00|2727.8|2716.3|2726.1|2714.6|2727.83|2716.33|2725.55|2714.05|37
1734035110000|2024-12-12 20:25:10|2726.25|2714.75|2727.55|2716.05|2727.83|2716.33|2725.29|2713.79|30
1734035120000|2024-12-12 20:25:20|2727.75|2716.25|2729.85|2718.35|2730.95|2719.45|2727.7|2716.2|25
1734035130000|2024-12-12 20:25:30|2729.43|2717.93|2732|2720.5|2732.25|2720.75|2729.03|2717.53|37
1734035140000|2024-12-12 20:25:40|2732.15|2720.65|2733.08|2721.58|2733.25|2721.75|2732.05|2720.55|24
1734035150000|2024-12-12 20:25:50|2733.13|2721.63|2734.08|2722.58|2734.25|2722.75|2732.95|2721.45|36
1734035160000|2024-12-12 20:26:00|2734.03|2722.53|2736.35|2724.85|2736.35|2724.85|2733.95|2722.45|28
1734035170000|2024-12-12 20:26:10|2736.59|2725.09|2740.1|2728.6|2740.75|2729.25|2736.45|2724.95|29
1734035180000|2024-12-12 20:26:20|2739.9|2728.4|2742.42|2730.92|2742.75|2731.25|2739.75|2728.25|38
1734035190000|2024-12-12 20:26:30|2742.4|2730.9|2738.25|2726.75|2742.4|2730.9|2737.25|2725.75|36
1734035200000|2024-12-12 20:26:40|2738.1|2726.6|2739.1|2727.6|2739.23|2727.73|2737.33|2725.83|30
1734035210000|2024-12-12 20:26:50|2739.15|2727.65|2743.65|2732.15|2743.75|2732.25|2739.15|2727.65|35
1734035220000|2024-12-12 20:27:00|2743.43|2731.93|2744.25|2732.75|2744.25|2732.75|2740.37|2728.87|37
1734035230000|2024-12-12 20:27:10|2745.01|2733.51|2744.44|2732.94|2746.1|2734.6|2744.1|2732.6|33
1734035240000|2024-12-12 20:27:20|2744.33|2732.83|2748|2736.5|2748.1|2736.6|2744.05|2732.55|31
1734035250000|2024-12-12 20:27:30|2747.94|2736.44|2747|2735.5|2747.94|2736.44|2744.25|2732.75|35
1734035260000|2024-12-12 20:27:40|2747.35|2735.85|2753.15|2741.65|2754.25|2742.75|2747.35|2735.85|30
1734035270000|2024-12-12 20:27:50|2752.6|2741.1|2754.5|2743|2755.23|2743.73|2752.6|2741.1|34
1734035280000|2024-12-12 20:28:00|2754.47|2742.97|2757.51|2746.01|2757.51|2746.01|2753.95|2742.45|36
1734035290000|2024-12-12 20:28:10|2757.55|2746.05|2756.28|2744.78|2757.55|2746.05|2754.55|2743.05|30
1734035300000|2024-12-12 20:28:20|2756.08|2744.58|2760|2748.5|2760.43|2748.93|2756.05|2744.55|36
1734035310000|2024-12-12 20:28:30|2759.98|2748.48|2756.34|2744.84|2761.77|2750.27|2756.34|2744.84|36
1734035320000|2024-12-12 20:28:40|2756.95|2745.45|2755.7|2744.2|2760.38|2748.88|2755.7|2744.2|39
1734035330000|2024-12-12 20:28:50|2755.65|2744.15|2757.88|2746.38|2758.55|2747.05|2755.45|2743.95|35
1734035340000|2024-12-12 20:29:00|2758.15|2746.65|2759.05|2747.55|2759.15|2747.65|2756.4|2744.9|32
1734035350000|2024-12-12 20:29:10|2760|2748.5|2765.25|2753.75|2765.25|2753.75|2760|2748.5|29
1734035360000|2024-12-12 20:29:20|2764.99|2753.49|2765.42|2753.92|2765.55|2754.05|2764.9|2753.4|27
1734035370000|2024-12-12 20:29:30|2765.7|2754.2|2765.95|2754.45|2767.85|2756.35|2765.38|2753.88|31
1734035380000|2024-12-12 20:29:40|2766|2754.5|2766.67|2755.17|2767.8|2756.3|2765.55|2754.05|28
1734035390000|2024-12-12 20:29:50|2766.72|2755.22|2763.86|2752.36|2767.05|2755.55|2763.81|2752.31|37
1734035400000|2024-12-12 20:30:00|2764.15|2752.65|2765.8|2754.3|2766.05|2754.55|2763.3|2751.8|36
1734035410000|2024-12-12 20:30:10|2765.5|2754|2769.77|2758.27|2770.35|2758.85|2764.54|2753.04|37
1734035420000|2024-12-12 20:30:20|2769.6|2758.1|2772.64|2761.14|2773.55|2762.05|2769|2757.5|36
1734035430000|2024-12-12 20:30:30|2772.4|2760.9|2770.28|2758.78|2772.6|2761.1|2768.78|2757.28|33
1734035440000|2024-12-12 20:30:40|2770.23|2758.73|2770.53|2759.03|2772.14|2760.64|2769.35|2757.85|37
1734035450000|2024-12-12 20:30:50|2770.6|2759.1|2769.35|2757.85|2771.15|2759.65|2768.99|2757.49|36
1734035460000|2024-12-12 20:31:00|2769.18|2757.68|2772.09|2760.59|2772.16|2760.66|2768.35|2756.85|36
1734035470000|2024-12-12 20:31:10|2772.62|2761.12|2771.25|2759.75|2774.23|2762.73|2771.25|2759.75|30
1734035480000|2024-12-12 20:31:20|2771.55|2760.05|2771.51|2760.01|2771.55|2760.05|2769.8|2758.3|34
1734035490000|2024-12-12 20:31:30|2771.44|2759.94|2771.37|2759.87|2771.8|2760.3|2770.65|2759.15|27
1734035500000|2024-12-12 20:31:40|2771.33|2759.83|2763.7|2752.2|2771.33|2759.83|2763.7|2752.2|39
1734035510000|2024-12-12 20:31:50|2763.3|2751.8|2758.8|2747.3|2763.3|2751.8|2758.05|2746.55|39
1734035520000|2024-12-12 20:32:00|2758.95|2747.45|2754.37|2742.87|2759.86|2748.36|2752.38|2740.88|36
1734035530000|2024-12-12 20:32:10|2754.7|2743.2|2748.45|2736.95|2755.72|2744.22|2748.45|2736.95|39
1734035540000|2024-12-12 20:32:20|2748.68|2737.18|2755.36|2743.86|2755.36|2743.86|2748.28|2736.78|38
1734035550000|2024-12-12 20:32:30|2755.3|2743.8|2756.09|2744.59|2756.75|2745.25|2754.7|2743.2|34
1734035560000|2024-12-12 20:32:40|2756.05|2744.55|2756|2744.5|2758.25|2746.75|2756|2744.5|29
1734035570000|2024-12-12 20:32:50|2756.05|2744.55|2762.9|2751.4|2763|2751.5|2755.4|2743.9|34
1734035580000|2024-12-12 20:33:00|2762.95|2751.45|2759.2|2747.7|2763.04|2751.54|2758.75|2747.25|38
1734035590000|2024-12-12 20:33:10|2759.63|2748.13|2759|2747.5|2760.71|2749.21|2759|2747.5|35
1734035600000|2024-12-12 20:33:20|2759.25|2747.75|2760.1|2748.6|2760.2|2748.7|2759.2|2747.7|32
1734035610000|2024-12-12 20:33:30|2760.05|2748.55|2758.1|2746.6|2760.08|2748.58|2757.8|2746.3|32
1734035620000|2024-12-12 20:33:40|2757.95|2746.45|2760.25|2748.75|2760.25|2748.75|2757.8|2746.3|35
1734035630000|2024-12-12 20:33:50|2760.39|2748.89|2764.5|2753|2764.5|2753|2758.68|2747.18|29
1734035640000|2024-12-12 20:34:00|2764.45|2752.95|2763.1|2751.6|2764.95|2753.45|2762.45|2750.95|29
1734035650000|2024-12-12 20:34:10|2763.15|2751.65|2765.2|2753.7|2765.2|2753.7|2762.95|2751.45|26
1734035660000|2024-12-12 20:34:20|2765.22|2753.72|2772.25|2760.75|2772.42|2760.92|2765|2753.5|35
1734035670000|2024-12-12 20:34:30|2772.75|2761.25|2770.51|2759.01|2773.6|2762.1|2770.51|2759.01|37
1734035680000|2024-12-12 20:34:40|2770.57|2759.07|2775|2763.5|2775.25|2763.75|2770.45|2758.95|25
1734035690000|2024-12-12 20:34:50|2775.15|2763.65|2777.28|2765.78|2777.5|2766|2774.85|2763.35|29
1734035700000|2024-12-12 20:35:00|2777.3|2765.8|2775.67|2764.17|2778.25|2766.75|2772.59|2761.09|31
1734035710000|2024-12-12 20:35:10|2774.88|2763.38|2772.6|2761.1|2777.45|2765.95|2772.6|2761.1|38
1734035720000|2024-12-12 20:35:20|2773|2761.5|2770.5|2759|2774.5|2763|2770.5|2759|40
1734035730000|2024-12-12 20:35:30|2770.13|2758.63|2770.2|2758.7|2771.04|2759.54|2769.35|2757.85|34
1734035740000|2024-12-12 20:35:40|2770.05|2758.55|2764.9|2753.4|2770.37|2758.87|2764.42|2752.92|36
1734035750000|2024-12-12 20:35:50|2764.8|2753.3|2765.61|2754.11|2766.38|2754.88|2764.28|2752.78|38
1734035760000|2024-12-12 20:36:00|2765.51|2754.01|2767.13|2755.63|2767.13|2755.63|2765.15|2753.65|36
1734035770000|2024-12-12 20:36:10|2768.03|2756.53|2767.4|2755.9|2768.7|2757.2|2767.25|2755.75|33
1734035780000|2024-12-12 20:36:20|2767.15|2755.65|2768.06|2756.56|2768.35|2756.85|2764.94|2753.44|27
1734035790000|2024-12-12 20:36:30|2767.64|2756.14|2767.73|2756.23|2768.35|2756.85|2766.7|2755.2|31
1734035800000|2024-12-12 20:36:40|2767.99|2756.49|2768.35|2756.85|2769.05|2757.55|2767.1|2755.6|37
1734035810000|2024-12-12 20:36:50|2768.18|2756.68|2769.41|2757.91|2770.4|2758.9|2768.05|2756.55|38
1734035820000|2024-12-12 20:37:00|2769.45|2757.95|2769.33|2757.83|2771.25|2759.75|2768.6|2757.1|31
1734035830000|2024-12-12 20:37:10|2769.3|2757.8|2769.55|2758.05|2769.83|2758.33|2766|2754.5|37
1734035840000|2024-12-12 20:37:20|2769.6|2758.1|2768.8|2757.3|2769.98|2758.48|2768.45|2756.95|31
1734035850000|2024-12-12 20:37:30|2769.75|2758.25|2772.82|2761.32|2772.82|2761.32|2769.03|2757.53|34
1734035860000|2024-12-12 20:37:40|2772.54|2761.04|2775.44|2763.94|2776.25|2764.75|2771.93|2760.43|35
1734035870000|2024-12-12 20:37:50|2776.56|2765.06|2779.65|2768.15|2780.3|2768.8|2776.52|2765.02|34
1734035880000|2024-12-12 20:38:00|2780.25|2768.75|2780.6|2769.1|2782.73|2771.23|2779.73|2768.23|38
1734035890000|2024-12-12 20:38:10|2780.53|2769.03|2780.05|2768.55|2780.99|2769.49|2777.85|2766.35|35
1734035900000|2024-12-12 20:38:20|2780.03|2768.53|2778.66|2767.16|2780.07|2768.57|2778.66|2767.16|33
1734035910000|2024-12-12 20:38:30|2778.64|2767.14|2778.4|2766.9|2780.34|2768.84|2776.69|2765.19|35
1734035920000|2024-12-12 20:38:40|2778.05|2766.55|2777.35|2765.85|2778.1|2766.6|2776.2|2764.7|33
1734035930000|2024-12-12 20:38:50|2777.28|2765.78|2780.1|2768.6|2780.58|2769.08|2777.25|2765.75|35
1734035940000|2024-12-12 20:39:00|2780.08|2768.58|2777.4|2765.9|2781.21|2769.71|2777.4|2765.9|39
1734035950000|2024-12-12 20:39:10|2777.35|2765.85|2782.53|2771.03|2782.55|2771.05|2776.61|2765.11|29
1734035960000|2024-12-12 20:39:20|2782.5|2771|2782.6|2771.1|2783.28|2771.78|2782.15|2770.65|34
1734035970000|2024-12-12 20:39:30|2783.19|2771.69|2785.28|2773.78|2785.28|2773.78|2782.45|2770.95|17
1734035980000|2024-12-12 20:39:40|2784.8|2773.3|2786.09|2774.59|2786.23|2774.73|2784.5|2773|27
1734035990000|2024-12-12 20:39:50|2786|2774.5|2788.51|2777.01|2789.75|2778.25|2786|2774.5|21
1734036000000|2024-12-12 20:40:00|2788.55|2777.05|2792.08|2780.58|2792.23|2780.73|2788.51|2777.01|27
1734036010000|2024-12-12 20:40:10|2792.06|2780.56|2790.8|2779.3|2792.06|2780.56|2788.2|2776.7|32
1734036020000|2024-12-12 20:40:20|2791.1|2779.6|2795.16|2783.66|2795.16|2783.66|2791.1|2779.6|31
1734036030000|2024-12-12 20:40:30|2795|2783.5|2791.92|2780.42|2795.16|2783.66|2789.9|2778.4|34
1734036040000|2024-12-12 20:40:40|2792.05|2780.55|2794.97|2783.47|2795.01|2783.51|2791.95|2780.45|33
1734036050000|2024-12-12 20:40:50|2795.1|2783.6|2793.98|2782.48|2797.15|2785.65|2793.76|2782.26|35
1734036060000|2024-12-12 20:41:00|2794|2782.5|2796.9|2785.4|2796.9|2785.4|2793.95|2782.45|39
1734036070000|2024-12-12 20:41:10|2796.33|2784.83|2797.25|2785.75|2797.73|2786.23|2795.4|2783.9|35
1734036080000|2024-12-12 20:41:20|2797.15|2785.65|2797|2785.5|2798.6|2787.1|2795.67|2784.17|33
1734036090000|2024-12-12 20:41:30|2796.84|2785.34|2795.23|2783.73|2796.95|2785.45|2794.62|2783.12|32
1734036100000|2024-12-12 20:41:40|2795.55|2784.05|2791.15|2779.65|2795.7|2784.2|2790.8|2779.3|29
1734036110000|2024-12-12 20:41:50|2791|2779.5|2794.1|2782.6|2794.25|2782.75|2790.72|2779.22|32
1734036120000|2024-12-12 20:42:00|2794.18|2782.68|2793.11|2781.61|2794.3|2782.8|2790.55|2779.05|39
1734036130000|2024-12-12 20:42:10|2793.08|2781.58|2800.14|2788.64|2800.14|2788.64|2793.08|2781.58|34
1734036140000|2024-12-12 20:42:20|2799.5|2788|2801.42|2789.92|2804.05|2792.55|2799.5|2788|36
1734036150000|2024-12-12 20:42:30|2801.4|2789.9|2801.23|2789.73|2801.45|2789.95|2798.1|2786.6|35
1734036160000|2024-12-12 20:42:40|2801.2|2789.7|2803.25|2791.75|2803.35|2791.85|2800.25|2788.75|29
1734036170000|2024-12-12 20:42:50|2803.75|2792.25|2809.23|2797.73|2809.23|2797.73|2803.75|2792.25|28
1734036180000|2024-12-12 20:43:00|2808.55|2797.05|2808.25|2796.75|2808.55|2797.05|2803.72|2792.22|33
1734036190000|2024-12-12 20:43:10|2807.25|2795.75|2808.41|2796.91|2809.25|2797.75|2807.11|2795.61|22
1734036200000|2024-12-12 20:43:20|2808.23|2796.73|2809.35|2797.85|2809.8|2798.3|2806.53|2795.03|26
1734036210000|2024-12-12 20:43:30|2808.24|2796.74|2807.28|2795.78|2808.24|2796.74|2803.4|2791.9|35
1734036220000|2024-12-12 20:43:40|2806.75|2795.25|2809.35|2797.85|2810.25|2798.75|2806.75|2795.25|18
1734036230000|2024-12-12 20:43:50|2808.85|2797.35|2806.9|2795.4|2809.3|2797.8|2806.35|2794.85|31
1734036240000|2024-12-12 20:44:00|2807.05|2795.55|2811.25|2799.75|2811.65|2800.15|2804.66|2793.16|38
1734036250000|2024-12-12 20:44:10|2811.6|2800.1|2810.47|2798.97|2811.6|2800.1|2808.93|2797.43|32
1734036260000|2024-12-12 20:44:20|2810.6|2799.1|2808.4|2796.9|2810.6|2799.1|2808.35|2796.85|30
1734036270000|2024-12-12 20:44:30|2808.8|2797.3|2814.3|2802.8|2814.52|2803.02|2805.85|2794.35|35
1734036280000|2024-12-12 20:44:40|2814.1|2802.6|2816.41|2804.91|2817|2805.5|2812.95|2801.45|35
1734036290000|2024-12-12 20:44:50|2816.45|2804.95|2820.18|2808.68|2820.25|2808.75|2816.45|2804.95|34
1734036300000|2024-12-12 20:45:00|2820.05|2808.55|2820.37|2808.87|2820.55|2809.05|2815.6|2804.1|36
1734036310000|2024-12-12 20:45:10|2820.55|2809.05|2828.23|2816.73|2828.55|2817.05|2819.9|2808.4|38
1734036320000|2024-12-12 20:45:20|2828.3|2816.8|2830.2|2818.7|2830.85|2819.35|2828.3|2816.8|32
1734036330000|2024-12-12 20:45:30|2829.9|2818.4|2839.1|2827.6|2839.1|2827.6|2829.9|2818.4|28
1734036340000|2024-12-12 20:45:40|2839.7|2828.2|2841.42|2829.92|2844.37|2832.87|2839.7|2828.2|37
1734036350000|2024-12-12 20:45:50|2841.1|2829.6|2841.05|2829.55|2842.55|2831.05|2836.34|2824.84|38
1734036360000|2024-12-12 20:46:00|2840.95|2829.45|2834.29|2822.79|2840.95|2829.45|2830.03|2818.53|40
1734036370000|2024-12-12 20:46:10|2834.42|2822.92|2834.05|2822.55|2837.5|2826|2832.25|2820.75|35
1734036380000|2024-12-12 20:46:20|2833.55|2822.05|2836.3|2824.8|2837.4|2825.9|2833.24|2821.74|38
1734036390000|2024-12-12 20:46:30|2837.15|2825.65|2842.5|2831|2842.5|2831|2837.05|2825.55|38
1734036400000|2024-12-12 20:46:40|2842.25|2830.75|2842.5|2831|2842.83|2831.33|2841.25|2829.75|38
1734036410000|2024-12-12 20:46:50|2842.42|2830.92|2844.6|2833.1|2844.7|2833.2|2842.42|2830.92|36
1734036420000|2024-12-12 20:47:00|2844.65|2833.15|2843.4|2831.9|2845.1|2833.6|2841.38|2829.88|38
1734036430000|2024-12-12 20:47:10|2842.9|2831.4|2839.48|2827.98|2842.9|2831.4|2838.05|2826.55|38
1734036440000|2024-12-12 20:47:20|2840.2|2828.7|2837.8|2826.3|2844.93|2833.43|2835.35|2823.85|39
1734036450000|2024-12-12 20:47:30|2838.78|2827.28|2840.25|2828.75|2843.62|2832.12|2838.78|2827.28|36
1734036460000|2024-12-12 20:47:40|2840.2|2828.7|2835.35|2823.85|2841.11|2829.61|2835.35|2823.85|37
1734036470000|2024-12-12 20:47:50|2834.33|2822.83|2836.1|2824.6|2836.48|2824.98|2832.95|2821.45|37
1734036480000|2024-12-12 20:48:00|2836.45|2824.95|2844.4|2832.9|2845.4|2833.9|2836.05|2824.55|39
1734036490000|2024-12-12 20:48:10|2844.55|2833.05|2839.23|2827.73|2844.95|2833.45|2839|2827.5|37
1734036500000|2024-12-12 20:48:20|2839.2|2827.7|2839.75|2828.25|2840.6|2829.1|2838.3|2826.8|36
1734036510000|2024-12-12 20:48:30|2839.7|2828.2|2841.5|2830|2842.85|2831.35|2838.75|2827.25|38
1734036520000|2024-12-12 20:48:40|2840.9|2829.4|2840.94|2829.44|2840.94|2829.44|2838.93|2827.43|37
1734036530000|2024-12-12 20:48:50|2840.96|2829.46|2843.4|2831.9|2843.4|2831.9|2840.96|2829.46|37
1734036540000|2024-12-12 20:49:00|2843.35|2831.85|2843.4|2831.9|2845.2|2833.7|2843.1|2831.6|38
1734036550000|2024-12-12 20:49:10|2843.3|2831.8|2843.05|2831.55|2843.94|2832.44|2840.75|2829.25|31
1734036560000|2024-12-12 20:49:20|2842.9|2831.4|2843.1|2831.6|2844.39|2832.89|2840.84|2829.34|37
1734036570000|2024-12-12 20:49:30|2842.75|2831.25|2844.73|2833.23|2845.01|2833.51|2842.64|2831.14|34
1734036580000|2024-12-12 20:49:40|2845.23|2833.73|2847.25|2835.75|2851.85|2840.35|2844.94|2833.44|33
1734036590000|2024-12-12 20:49:50|2846.9|2835.4|2844.83|2833.33|2846.9|2835.4|2843.1|2831.6|36
1734036600000|2024-12-12 20:50:00|2844.65|2833.15|2851.7|2840.2|2851.9|2840.4|2844.65|2833.15|38
1734036610000|2024-12-12 20:50:10|2851.55|2840.05|2850.81|2839.31|2853.46|2841.96|2850.81|2839.31|34
1734036620000|2024-12-12 20:50:20|2851.1|2839.6|2846.05|2834.55|2851.2|2839.7|2844.95|2833.45|40
1734036630000|2024-12-12 20:50:30|2845.8|2834.3|2845.25|2833.75|2847.85|2836.35|2845.25|2833.75|34
1734036640000|2024-12-12 20:50:40|2845.23|2833.73|2836.75|2825.25|2845.95|2834.45|2836.12|2824.62|39
1734036650000|2024-12-12 20:50:50|2836.8|2825.3|2843.05|2831.55|2843.05|2831.55|2836.8|2825.3|36
1734036660000|2024-12-12 20:51:00|2843.55|2832.05|2835.6|2824.1|2844.12|2832.62|2835.6|2824.1|35
1734036670000|2024-12-12 20:51:10|2835.65|2824.15|2832.35|2820.85|2836.65|2825.15|2832.35|2820.85|40
1734036680000|2024-12-12 20:51:20|2832.4|2820.9|2826.5|2815|2832.4|2820.9|2826.5|2815|36
1734036690000|2024-12-12 20:51:30|2826.45|2814.95|2818.31|2806.81|2826.55|2815.05|2817.58|2806.08|40
1734036700000|2024-12-12 20:51:40|2817.44|2805.94|2822.63|2811.13|2822.8|2811.3|2816.1|2804.6|38
1734036710000|2024-12-12 20:51:50|2822.68|2811.18|2822.53|2811.03|2823.88|2812.38|2819.75|2808.25|39
1734036720000|2024-12-12 20:52:00|2822.64|2811.14|2819.55|2808.05|2822.7|2811.2|2818.6|2807.1|37
1734036730000|2024-12-12 20:52:10|2818.7|2807.2|2810.2|2798.7|2818.7|2807.2|2809.9|2798.4|40
1734036740000|2024-12-12 20:52:20|2809.6|2798.1|2806.65|2795.15|2809.6|2798.1|2806.65|2795.15|38
1734036750000|2024-12-12 20:52:30|2806.6|2795.1|2799.6|2788.1|2806.6|2795.1|2799.48|2787.98|38
1734036760000|2024-12-12 20:52:40|2799.45|2787.95|2799.3|2787.8|2799.45|2787.95|2795.42|2783.92|39
1734036770000|2024-12-12 20:52:50|2799.57|2788.07|2794.79|2783.29|2799.65|2788.15|2794.6|2783.1|38
1734036780000|2024-12-12 20:53:00|2794.73|2783.23|2792.22|2780.72|2794.73|2783.23|2790.13|2778.63|38
1734036790000|2024-12-12 20:53:10|2791.15|2779.65|2801.85|2790.35|2803.23|2791.73|2791.15|2779.65|35
1734036800000|2024-12-12 20:53:20|2802.29|2790.79|2803.6|2792.1|2805.2|2793.7|2799.9|2788.4|36
1734036810000|2024-12-12 20:53:30|2803.5|2792|2809.6|2798.1|2809.6|2798.1|2802.84|2791.34|32
1734036820000|2024-12-12 20:53:40|2809.76|2798.26|2810.24|2798.74|2811.55|2800.05|2809.5|2798|35
1734036830000|2024-12-12 20:53:50|2810|2798.5|2808.47|2796.97|2810.38|2798.88|2807.6|2796.1|36
1734036840000|2024-12-12 20:54:00|2808.53|2797.03|2815.75|2804.25|2815.75|2804.25|2808.24|2796.74|39
1734036850000|2024-12-12 20:54:10|2816.5|2805|2819.73|2808.23|2821.08|2809.58|2816.5|2805|35
1734036860000|2024-12-12 20:54:20|2819.74|2808.24|2820.34|2808.84|2821.1|2809.6|2819.25|2807.75|34
1734036870000|2024-12-12 20:54:30|2820.57|2809.07|2823.54|2812.04|2823.54|2812.04|2819.75|2808.25|33
1734036880000|2024-12-12 20:54:40|2823.04|2811.54|2820.17|2808.67|2823.17|2811.67|2820.17|2808.67|38
1734036890000|2024-12-12 20:54:50|2820.23|2808.73|2823.36|2811.86|2823.65|2812.15|2820.17|2808.67|30
1734036900000|2024-12-12 20:55:00|2823.5|2812|2822.27|2810.77|2823.82|2812.32|2819.95|2808.45|36
1734036910000|2024-12-12 20:55:10|2822.35|2810.85|2821.15|2809.65|2822.35|2810.85|2819.3|2807.8|38
1734036920000|2024-12-12 20:55:20|2821.13|2809.63|2817.05|2805.55|2821.13|2809.63|2816.47|2804.97|35
1734036930000|2024-12-12 20:55:30|2816.88|2805.38|2817.45|2805.95|2818.7|2807.2|2815.6|2804.1|37
1734036940000|2024-12-12 20:55:40|2817.1|2805.6|2816.8|2805.3|2821.9|2810.4|2816.64|2805.14|35
1734036950000|2024-12-12 20:55:50|2817.4|2805.9|2812.2|2800.7|2817.91|2806.41|2811.9|2800.4|39
1734036960000|2024-12-12 20:56:00|2811.9|2800.4|2816|2804.5|2817.55|2806.05|2811.9|2800.4|36
1734036970000|2024-12-12 20:56:10|2815.85|2804.35|2821.85|2810.35|2821.85|2810.35|2815.5|2804|38
1734036980000|2024-12-12 20:56:20|2821.9|2810.4|2820.85|2809.35|2824.48|2812.98|2820.3|2808.8|37
1734036990000|2024-12-12 20:56:30|2820.8|2809.3|2823.35|2811.85|2823.79|2812.29|2819.68|2808.18|37
1734037000000|2024-12-12 20:56:40|2823.38|2811.88|2824.34|2812.84|2824.45|2812.95|2821.25|2809.75|33
1734037010000|2024-12-12 20:56:50|2824.4|2812.9|2825.78|2814.28|2826.75|2815.25|2824.35|2812.85|34
1734037020000|2024-12-12 20:57:00|2825.73|2814.23|2821.55|2810.05|2825.73|2814.23|2821.55|2810.05|38
1734037030000|2024-12-12 20:57:10|2821.25|2809.75|2821.15|2809.65|2821.91|2810.41|2819.6|2808.1|32
1734037040000|2024-12-12 20:57:20|2820.65|2809.15|2818.25|2806.75|2822.24|2810.74|2817.75|2806.25|36
1734037050000|2024-12-12 20:57:30|2818.3|2806.8|2821.23|2809.73|2821.23|2809.73|2818.3|2806.8|30
1734037060000|2024-12-12 20:57:40|2821.73|2810.23|2819.75|2808.25|2822.25|2810.75|2819.35|2807.85|31
1734037070000|2024-12-12 20:57:50|2820.28|2808.78|2822.44|2810.94|2822.6|2811.1|2820.23|2808.73|35
1734037080000|2024-12-12 20:58:00|2822.5|2811|2834.33|2822.83|2834.33|2822.83|2822.5|2811|36
1734037090000|2024-12-12 20:58:10|2834.35|2822.85|2837.14|2825.64|2840|2828.5|2834.35|2822.85|35
1734037100000|2024-12-12 20:58:20|2836.67|2825.17|2837.1|2825.6|2839.49|2827.99|2836.1|2824.6|37
1734037110000|2024-12-12 20:58:30|2837.5|2826|2837.18|2825.68|2840.15|2828.65|2836.35|2824.85|36
1734037120000|2024-12-12 20:58:40|2837.15|2825.65|2842.85|2831.35|2843.06|2831.56|2837.15|2825.65|30
1734037130000|2024-12-12 20:58:50|2842.9|2831.4|2844.64|2833.14|2844.64|2833.14|2842.5|2831|35
1734037140000|2024-12-12 20:59:00|2845.23|2833.73|2848.25|2836.75|2848.8|2837.3|2845.23|2833.73|37
1734037150000|2024-12-12 20:59:10|2848.1|2836.6|2853.8|2842.3|2853.8|2842.3|2848.1|2836.6|40
1734037160000|2024-12-12 20:59:20|2854.7|2843.2|2847.81|2836.31|2854.7|2843.2|2847.75|2836.25|40
1734037170000|2024-12-12 20:59:30|2849.75|2838.25|2850.96|2839.46|2853.9|2842.4|2849.65|2838.15|37
1734037180000|2024-12-12 20:59:40|2850.41|2838.91|2840.95|2829.45|2850.41|2838.91|2840.05|2828.55|37
1734037190000|2024-12-12 20:59:50|2841.34|2829.84|2841.45|2829.95|2841.92|2830.42|2838.05|2826.55|37
1734037200000|2024-12-12 21:00:00|2841.57|2830.07|2840.3|2828.8|2845.52|2834.02|2840.3|2828.8|39
1734037210000|2024-12-12 21:00:10|2840|2828.5|2834.3|2822.8|2840|2828.5|2834.3|2822.8|37
1734037220000|2024-12-12 21:00:20|2834.5|2823|2838.07|2826.57|2838.09|2826.59|2833.03|2821.53|39
1734037230000|2024-12-12 21:00:30|2837.94|2826.44|2844.14|2832.64|2844.14|2832.64|2837.94|2826.44|38
1734037240000|2024-12-12 21:00:40|2844.3|2832.8|2848.13|2836.63|2848.95|2837.45|2844.3|2832.8|39
1734037250000|2024-12-12 21:00:50|2848.26|2836.76|2843.32|2831.82|2848.45|2836.95|2843.32|2831.82|38
1734037260000|2024-12-12 21:01:00|2842.9|2831.4|2837.92|2826.42|2842.9|2831.4|2834.3|2822.8|38
1734037270000|2024-12-12 21:01:10|2837.45|2825.95|2839.2|2827.7|2840.93|2829.43|2836.8|2825.3|37
1734037280000|2024-12-12 21:01:20|2839.13|2827.63|2843.75|2832.25|2843.75|2832.25|2837.75|2826.25|37
1734037290000|2024-12-12 21:01:30|2844.9|2833.4|2839.4|2827.9|2845.05|2833.55|2838.5|2827|39
1734037300000|2024-12-12 21:01:40|2838.9|2827.4|2837|2825.5|2838.9|2827.4|2835.55|2824.05|34
1734037310000|2024-12-12 21:01:50|2837.08|2825.58|2834.33|2822.83|2837.45|2825.95|2833.65|2822.15|39
1734037320000|2024-12-12 21:02:00|2834.85|2823.35|2844.17|2832.67|2844.17|2832.67|2834.85|2823.35|38
1734037330000|2024-12-12 21:02:10|2846.25|2834.75|2849.7|2838.2|2852.5|2841|2846|2834.5|38
1734037340000|2024-12-12 21:02:20|2849.2|2837.7|2852.45|2840.95|2852.45|2840.95|2848.5|2837|34
1734037350000|2024-12-12 21:02:30|2851.95|2840.45|2852.7|2841.2|2854.05|2842.55|2849.8|2838.3|38
1734037360000|2024-12-12 21:02:40|2851.8|2840.3|2851.35|2839.85|2857.53|2846.03|2850.84|2839.34|34
1734037370000|2024-12-12 21:02:50|2851.2|2839.7|2848.83|2837.33|2851.8|2840.3|2847.73|2836.23|39
1734037380000|2024-12-12 21:03:00|2848.69|2837.19|2847.75|2836.25|2852.98|2841.48|2847.75|2836.25|38
1734037390000|2024-12-12 21:03:10|2847.73|2836.23|2855.9|2844.4|2856|2844.5|2847.73|2836.23|39
1734037400000|2024-12-12 21:03:20|2856.3|2844.8|2854.54|2843.04|2856.3|2844.8|2852.98|2841.48|40
1734037410000|2024-12-12 21:03:30|2854.1|2842.6|2853.37|2841.87|2854.49|2842.99|2851.4|2839.9|39
1734037420000|2024-12-12 21:03:40|2853.19|2841.69|2855.5|2844|2858.15|2846.65|2853.19|2841.69|40
1734037430000|2024-12-12 21:03:50|2853.51|2842.01|2859.88|2848.38|2860.65|2849.15|2853.51|2842.01|37
1734037440000|2024-12-12 21:04:00|2859.9|2848.4|2857|2845.5|2859.9|2848.4|2855|2843.5|39
1734037450000|2024-12-12 21:04:10|2857.9|2846.4|2857.9|2846.4|2858.34|2846.84|2855.25|2843.75|37
1734037460000|2024-12-12 21:04:20|2857.94|2846.44|2855.2|2843.7|2858.2|2846.7|2854.87|2843.37|39
1734037470000|2024-12-12 21:04:30|2855.05|2843.55|2854.39|2842.89|2856.18|2844.68|2853.14|2841.64|40
1734037480000|2024-12-12 21:04:40|2853.2|2841.7|2860.8|2849.3|2861.5|2850|2853.05|2841.55|37
1734037490000|2024-12-12 21:04:50|2860.62|2849.12|2859.5|2848|2861.45|2849.95|2859.5|2848|36
1734037500000|2024-12-12 21:05:00|2859.6|2848.1|2860.15|2848.65|2861.21|2849.71|2857.3|2845.8|37
1734037510000|2024-12-12 21:05:10|2859.65|2848.15|2856.2|2844.7|2859.82|2848.32|2856.2|2844.7|39
1734037520000|2024-12-12 21:05:20|2856.3|2844.8|2851.5|2840|2856.6|2845.1|2851.5|2840|38
1734037530000|2024-12-12 21:05:30|2850.95|2839.45|2852.65|2841.15|2853.35|2841.85|2848.34|2836.84|39
1734037540000|2024-12-12 21:05:40|2852.7|2841.2|2849|2837.5|2854.35|2842.85|2849|2837.5|36
1734037550000|2024-12-12 21:05:50|2848.65|2837.15|2851.35|2839.85|2853.55|2842.05|2848.6|2837.1|36
1734037560000|2024-12-12 21:06:00|2851.4|2839.9|2856.01|2844.51|2856.7|2845.2|2851.4|2839.9|39
1734037570000|2024-12-12 21:06:10|2856.79|2845.29|2858.55|2847.05|2858.8|2847.3|2856.02|2844.52|38
1734037580000|2024-12-12 21:06:20|2858.26|2846.76|2858.45|2846.95|2858.45|2846.95|2856.1|2844.6|38
1734037590000|2024-12-12 21:06:30|2858.35|2846.85|2859.59|2848.09|2864.06|2852.56|2858.35|2846.85|36
1734037600000|2024-12-12 21:06:40|2860.28|2848.78|2859.4|2847.9|2860.28|2848.78|2854.95|2843.45|37
1734037610000|2024-12-12 21:06:50|2859.25|2847.75|2857.28|2845.78|2859.7|2848.2|2855.85|2844.35|39
1734037620000|2024-12-12 21:07:00|2857.5|2846|2856.29|2844.79|2858.93|2847.43|2856.29|2844.79|37
1734037630000|2024-12-12 21:07:10|2855.25|2843.75|2853.5|2842|2856|2844.5|2853.5|2842|36
1734037640000|2024-12-12 21:07:20|2853.35|2841.85|2857.8|2846.3|2860.05|2848.55|2853.25|2841.75|35
1734037650000|2024-12-12 21:07:30|2857.23|2845.73|2854.05|2842.55|2857.23|2845.73|2854|2842.5|38
1734037660000|2024-12-12 21:07:40|2853.75|2842.25|2854.4|2842.9|2854.55|2843.05|2853.24|2841.74|30
1734037670000|2024-12-12 21:07:50|2854.18|2842.68|2855.3|2843.8|2856.7|2845.2|2854.18|2842.68|38
1734037680000|2024-12-12 21:08:00|2855.13|2843.63|2854.45|2842.95|2858.06|2846.56|2854.2|2842.7|37
1734037690000|2024-12-12 21:08:10|2854.94|2843.44|2853.18|2841.68|2855.45|2843.95|2852.83|2841.33|35
1734037700000|2024-12-12 21:08:20|2852.88|2841.38|2859.07|2847.57|2859.07|2847.57|2852.88|2841.38|37
1734037710000|2024-12-12 21:08:30|2859.6|2848.1|2865.55|2854.05|2865.57|2854.07|2858.85|2847.35|40
1734037720000|2024-12-12 21:08:40|2865.64|2854.14|2867.7|2856.2|2868.75|2857.25|2863.25|2851.75|38
1734037730000|2024-12-12 21:08:50|2867.38|2855.88|2867.9|2856.4|2868.35|2856.85|2866.4|2854.9|38
1734037740000|2024-12-12 21:09:00|2867.89|2856.39|2865|2853.5|2867.99|2856.49|2863.01|2851.51|37
1734037750000|2024-12-12 21:09:10|2864.98|2853.48|2867.14|2855.64|2867.34|2855.84|2864.45|2852.95|37
1734037760000|2024-12-12 21:09:20|2866.99|2855.49|2869.25|2857.75|2869.35|2857.85|2865.65|2854.15|37
1734037770000|2024-12-12 21:09:30|2869.67|2858.17|2871.95|2860.45|2872.3|2860.8|2867.95|2856.45|36
1734037780000|2024-12-12 21:09:40|2871.65|2860.15|2872.45|2860.95|2873.2|2861.7|2871.17|2859.67|37
1734037790000|2024-12-12 21:09:50|2872.7|2861.2|2874.05|2862.55|2874.1|2862.6|2871.25|2859.75|37
1734037800000|2024-12-12 21:10:00|2874.23|2862.73|2871.65|2860.15|2876.35|2864.85|2870.7|2859.2|37
1734037810000|2024-12-12 21:10:10|2871.5|2860|2869.16|2857.66|2871.65|2860.15|2868.7|2857.2|38
1734037820000|2024-12-12 21:10:20|2869.94|2858.44|2871.05|2859.55|2871.77|2860.27|2869.4|2857.9|40
1734037830000|2024-12-12 21:10:30|2870.6|2859.1|2874.7|2863.2|2876.35|2864.85|2870.15|2858.65|38
1734037840000|2024-12-12 21:10:40|2874.65|2863.15|2877.85|2866.35|2878.55|2867.05|2872.95|2861.45|38
1734037850000|2024-12-12 21:10:50|2877.5|2866|2878.3|2866.8|2878.3|2866.8|2874.7|2863.2|35
1734037860000|2024-12-12 21:11:00|2878.4|2866.9|2878.81|2867.31|2878.81|2867.31|2876.52|2865.02|36
1734037870000|2024-12-12 21:11:10|2879.2|2867.7|2878.57|2867.07|2881.35|2869.85|2878.3|2866.8|38
1734037880000|2024-12-12 21:11:20|2878.23|2866.73|2880.83|2869.33|2881.55|2870.05|2876.95|2865.45|37
1734037890000|2024-12-12 21:11:30|2880.76|2869.26|2881.1|2869.6|2881.7|2870.2|2879.3|2867.8|34
1734037900000|2024-12-12 21:11:40|2881.39|2869.89|2882.3|2870.8|2882.35|2870.85|2880.95|2869.45|36
1734037910000|2024-12-12 21:11:50|2882.18|2870.68|2882.3|2870.8|2883.4|2871.9|2879.75|2868.25|33
1734037920000|2024-12-12 21:12:00|2882.2|2870.7|2883.78|2872.28|2884.4|2872.9|2879.75|2868.25|37
1734037930000|2024-12-12 21:12:10|2883.73|2872.23|2884.2|2872.7|2884.82|2873.32|2883.2|2871.7|32
1734037940000|2024-12-12 21:12:20|2884.3|2872.8|2879.3|2867.8|2884.72|2873.22|2877.8|2866.3|39
1734037950000|2024-12-12 21:12:30|2879.44|2867.94|2879.85|2868.35|2879.95|2868.45|2878.55|2867.05|36
1734037960000|2024-12-12 21:12:40|2880.15|2868.65|2891.45|2879.95|2891.45|2879.95|2879.98|2868.48|33
1734037970000|2024-12-12 21:12:50|2892.6|2881.1|2902.8|2891.3|2903|2891.5|2892.6|2881.1|36
1734037980000|2024-12-12 21:13:00|2902.7|2891.2|2887.68|2876.18|2903.09|2891.59|2887.68|2876.18|40
1734037990000|2024-12-12 21:13:10|2887.23|2875.73|2889.5|2878|2892.35|2880.85|2882.65|2871.15|40
1734038000000|2024-12-12 21:13:20|2889.55|2878.05|2887.27|2875.77|2892.35|2880.85|2887.27|2875.77|39
1734038010000|2024-12-12 21:13:30|2887.33|2875.83|2889.7|2878.2|2892.5|2881|2886.9|2875.4|39
1734038020000|2024-12-12 21:13:40|2889.45|2877.95|2885.9|2874.4|2889.45|2877.95|2884.35|2872.85|39
1734038030000|2024-12-12 21:13:50|2886.15|2874.65|2889.85|2878.35|2890.45|2878.95|2885.4|2873.9|36
1734038040000|2024-12-12 21:14:00|2889.45|2877.95|2894.25|2882.75|2894.9|2883.4|2887.25|2875.75|38
1734038050000|2024-12-12 21:14:10|2894.95|2883.45|2887.9|2876.4|2896.3|2884.8|2887.65|2876.15|40
1734038060000|2024-12-12 21:14:20|2887.6|2876.1|2882.12|2870.62|2887.6|2876.1|2882.12|2870.62|40
1734038070000|2024-12-12 21:14:30|2882.1|2870.6|2884.95|2873.45|2885.4|2873.9|2879.15|2867.65|35
1734038080000|2024-12-12 21:14:40|2884.76|2873.26|2883.75|2872.25|2888.15|2876.65|2882.3|2870.8|38
1734038090000|2024-12-12 21:14:50|2883.95|2872.45|2887.59|2876.09|2888.05|2876.55|2883.95|2872.45|38
1734038100000|2024-12-12 21:15:00|2887.26|2875.76|2888.96|2877.46|2891.35|2879.85|2887.26|2875.76|38
1734038110000|2024-12-12 21:15:10|2887.35|2875.85|2874.8|2863.3|2887.75|2876.25|2874.8|2863.3|40
1734038120000|2024-12-12 21:15:20|2874.65|2863.15|2868.9|2857.4|2874.65|2863.15|2866.05|2854.55|40
1734038130000|2024-12-12 21:15:30|2868.6|2857.1|2860.15|2848.65|2873.55|2862.05|2860.15|2848.65|40
1734038140000|2024-12-12 21:15:40|2858.9|2847.4|2863.3|2851.8|2863.3|2851.8|2858.77|2847.27|27
1734038150000|2024-12-12 21:15:50|2864.09|2852.59|2863.45|2851.95|2864.09|2852.59|2860.34|2848.84|40
1734038160000|2024-12-12 21:16:00|2863.8|2852.3|2866.95|2855.45|2868.75|2857.25|2862.5|2851|34
1734038170000|2024-12-12 21:16:10|2867.05|2855.55|2865.85|2854.35|2868.25|2856.75|2865.85|2854.35|36
1734038180000|2024-12-12 21:16:20|2866|2854.5|2866.9|2855.4|2868.65|2857.15|2865.5|2854|37
1734038190000|2024-12-12 21:16:30|2867.2|2855.7|2867.65|2856.15|2868.05|2856.55|2863.25|2851.75|39
1734038200000|2024-12-12 21:16:40|2867.87|2856.37|2869.05|2857.55|2871.08|2859.58|2867.87|2856.37|39
1734038210000|2024-12-12 21:16:50|2869.49|2857.99|2873.49|2861.99|2873.49|2861.99|2868.5|2857|37
1734038220000|2024-12-12 21:17:00|2874.12|2862.62|2883.8|2872.3|2884.03|2872.53|2874.12|2862.62|39
1734038230000|2024-12-12 21:17:10|2884|2872.5|2885.35|2873.85|2885.35|2873.85|2882.18|2870.68|36
1734038240000|2024-12-12 21:17:20|2884.83|2873.33|2898.6|2887.1|2898.6|2887.1|2884|2872.5|36
1734038250000|2024-12-12 21:17:30|2898|2886.5|2903.3|2891.8|2903.3|2891.8|2897.61|2886.11|39
1734038260000|2024-12-12 21:17:40|2902.85|2891.35|2903|2891.5|2905.35|2893.85|2902.45|2890.95|36
1734038270000|2024-12-12 21:17:50|2903.06|2891.56|2909.2|2897.7|2909.45|2897.95|2902.45|2890.95|39
1734038280000|2024-12-12 21:18:00|2909.25|2897.75|2902.95|2891.45|2909.25|2897.75|2900|2888.5|40
1734038290000|2024-12-12 21:18:10|2904.2|2892.7|2909.08|2897.58|2909.87|2898.37|2904.2|2892.7|40
1734038300000|2024-12-12 21:18:20|2909.35|2897.85|2911.19|2899.69|2913.97|2902.47|2909.35|2897.85|36
1734038310000|2024-12-12 21:18:30|2911.58|2900.08|2914.7|2903.2|2914.86|2903.36|2911.58|2900.08|37
1734038320000|2024-12-12 21:18:40|2914.66|2903.16|2911.25|2899.75|2914.66|2903.16|2905.05|2893.55|38
1734038330000|2024-12-12 21:18:50|2911.9|2900.4|2914.71|2903.21|2914.71|2903.21|2911.15|2899.65|38
1734038340000|2024-12-12 21:19:00|2914.76|2903.26|2913.78|2902.28|2917.07|2905.57|2912.8|2901.3|38
1734038350000|2024-12-12 21:19:10|2912.41|2900.91|2910.3|2898.8|2912.41|2900.91|2905.28|2893.78|38
1734038360000|2024-12-12 21:19:20|2909.8|2898.3|2914.75|2903.25|2917.6|2906.1|2909.8|2898.3|38
1734038370000|2024-12-12 21:19:30|2914.9|2903.4|2914.98|2903.48|2917.7|2906.2|2914.75|2903.25|38
1734038380000|2024-12-12 21:19:40|2915.25|2903.75|2915.85|2904.35|2916.7|2905.2|2914.95|2903.45|39
1734038390000|2024-12-12 21:19:50|2915.81|2904.31|2908.8|2897.3|2918.05|2906.55|2908.8|2897.3|39
1734038400000|2024-12-12 21:20:00|2908.65|2897.15|2905.8|2894.3|2909.28|2897.78|2903.03|2891.53|40
1734038410000|2024-12-12 21:20:10|2906.27|2894.77|2916.1|2904.6|2916.75|2905.25|2905.95|2894.45|39
1734038420000|2024-12-12 21:20:20|2916.33|2904.83|2901.43|2889.93|2916.33|2904.83|2901.43|2889.93|39
1734038430000|2024-12-12 21:20:30|2901.33|2889.83|2907.27|2895.77|2908.75|2897.25|2901.33|2889.83|36
1734038440000|2024-12-12 21:20:40|2907.23|2895.73|2898.15|2886.65|2907.23|2895.73|2898.15|2886.65|37
1734038450000|2024-12-12 21:20:50|2898.05|2886.55|2901.75|2890.25|2901.75|2890.25|2897.52|2886.02|37
1734038460000|2024-12-12 21:21:00|2901.5|2890|2901.87|2890.37|2903.1|2891.6|2899.58|2888.08|37
1734038470000|2024-12-12 21:21:10|2901.9|2890.4|2903.55|2892.05|2906|2894.5|2901.9|2890.4|36
1734038480000|2024-12-12 21:21:20|2904.25|2892.75|2897.75|2886.25|2904.25|2892.75|2897.75|2886.25|36
1734038490000|2024-12-12 21:21:30|2897.6|2886.1|2896.1|2884.6|2901.2|2889.7|2895.65|2884.15|38
1734038500000|2024-12-12 21:21:40|2896.5|2885|2906.55|2895.05|2906.55|2895.05|2896.5|2885|38
1734038510000|2024-12-12 21:21:50|2906.5|2895|2904.35|2892.85|2907.85|2896.35|2904.35|2892.85|35
1734038520000|2024-12-12 21:22:00|2904.25|2892.75|2903.75|2892.25|2905.6|2894.1|2901.73|2890.23|37
1734038530000|2024-12-12 21:22:10|2904.05|2892.55|2919.25|2907.75|2919.25|2907.75|2902.9|2891.4|39
1734038540000|2024-12-12 21:22:20|2919.45|2907.95|2920.05|2908.55|2920.85|2909.35|2917.76|2906.26|39
1734038550000|2024-12-12 21:22:30|2920.7|2909.2|2917.75|2906.25|2921|2909.5|2917.3|2905.8|40
1734038560000|2024-12-12 21:22:40|2918.2|2906.7|2914.7|2903.2|2918.5|2907|2914.59|2903.09|37
1734038570000|2024-12-12 21:22:50|2914.5|2903|2918.1|2906.6|2920.09|2908.59|2914.5|2903|40
1734038580000|2024-12-12 21:23:00|2918.2|2906.7|2921.41|2909.91|2921.77|2910.27|2916.79|2905.29|38
1734038590000|2024-12-12 21:23:10|2921.42|2909.92|2916.65|2905.15|2922.65|2911.15|2916.65|2905.15|38
1734038600000|2024-12-12 21:23:20|2916.7|2905.2|2913.4|2901.9|2916.95|2905.45|2911.39|2899.89|40
1734038610000|2024-12-12 21:23:30|2913.8|2902.3|2913.65|2902.15|2914.75|2903.25|2913.3|2901.8|37
1734038620000|2024-12-12 21:23:40|2913.35|2901.85|2915.3|2903.8|2917.3|2905.8|2912.05|2900.55|39
1734038630000|2024-12-12 21:23:50|2915.85|2904.35|2912|2900.5|2916|2904.5|2910.9|2899.4|37
1734038640000|2024-12-12 21:24:00|2914.85|2903.35|2908.4|2896.9|2916.2|2904.7|2908.4|2896.9|36
1734038650000|2024-12-12 21:24:10|2908.25|2896.75|2907.95|2896.45|2909.4|2897.9|2907.25|2895.75|38
1734038660000|2024-12-12 21:24:20|2907.9|2896.4|2904.7|2893.2|2907.9|2896.4|2902.6|2891.1|37
1734038670000|2024-12-12 21:24:30|2904.55|2893.05|2906.25|2894.75|2906.25|2894.75|2904.4|2892.9|38
1734038680000|2024-12-12 21:24:40|2906.2|2894.7|2899|2887.5|2906.2|2894.7|2899|2887.5|34
1734038690000|2024-12-12 21:24:50|2899.22|2887.72|2893.9|2882.4|2899.22|2887.72|2892.98|2881.48|38
1734038700000|2024-12-12 21:25:00|2894.05|2882.55|2894.4|2882.9|2894.7|2883.2|2889.05|2877.55|37
1734038710000|2024-12-12 21:25:10|2893.7|2882.2|2892.2|2880.7|2896.79|2885.29|2892.2|2880.7|34
1734038720000|2024-12-12 21:25:20|2893.27|2881.77|2898.58|2887.08|2898.9|2887.4|2893.1|2881.6|38
1734038730000|2024-12-12 21:25:30|2897.49|2885.99|2895.7|2884.2|2897.75|2886.25|2894.5|2883|23
1734038740000|2024-12-12 21:25:40|2895.5|2884|2899.7|2888.2|2900.95|2889.45|2894.55|2883.05|36
1734038750000|2024-12-12 21:25:50|2899.79|2888.29|2903.15|2891.65|2903.15|2891.65|2899.35|2887.85|29
1734038760000|2024-12-12 21:26:00|2902.95|2891.45|2908.75|2897.25|2909|2897.5|2901.07|2889.57|36
1734038770000|2024-12-12 21:26:10|2908.25|2896.75|2908.9|2897.4|2909.93|2898.43|2907.55|2896.05|30
1734038780000|2024-12-12 21:26:20|2908.58|2897.08|2910.3|2898.8|2912.6|2901.1|2907.92|2896.42|35
1734038790000|2024-12-12 21:26:30|2910|2898.5|2906.36|2894.86|2910|2898.5|2905.05|2893.55|31
1734038800000|2024-12-12 21:26:40|2908.02|2896.52|2904.73|2893.23|2908.02|2896.52|2903.55|2892.05|39
1734038810000|2024-12-12 21:26:50|2904.65|2893.15|2904.3|2892.8|2908.7|2897.2|2904.3|2892.8|31
1734038820000|2024-12-12 21:27:00|2904.28|2892.78|2906.05|2894.55|2907.35|2895.85|2901.1|2889.6|39
1734038830000|2024-12-12 21:27:10|2906.15|2894.65|2903.25|2891.75|2909.35|2897.85|2902.95|2891.45|39
1734038840000|2024-12-12 21:27:20|2904.4|2892.9|2907.65|2896.15|2907.65|2896.15|2903.95|2892.45|36
1734038850000|2024-12-12 21:27:30|2907.7|2896.2|2908.35|2896.85|2909|2897.5|2905.98|2894.48|38
1734038860000|2024-12-12 21:27:40|2908.45|2896.95|2905.58|2894.08|2908.45|2896.95|2904.17|2892.67|37
1734038870000|2024-12-12 21:27:50|2905.65|2894.15|2915.67|2904.17|2915.67|2904.17|2903.85|2892.35|39
1734038880000|2024-12-12 21:28:00|2915.6|2904.1|2914.85|2903.35|2915.6|2904.1|2913.25|2901.75|39
1734038890000|2024-12-12 21:28:10|2914.74|2903.24|2911.2|2899.7|2914.74|2903.24|2909.8|2898.3|34
1734038900000|2024-12-12 21:28:20|2911.35|2899.85|2909.4|2897.9|2911.35|2899.85|2908.55|2897.05|37
1734038910000|2024-12-12 21:28:30|2907.46|2895.96|2905.73|2894.23|2907.46|2895.96|2904.05|2892.55|35
1734038920000|2024-12-12 21:28:40|2906.05|2894.55|2903.79|2892.29|2908.3|2896.8|2903.79|2892.29|40
1734038930000|2024-12-12 21:28:50|2903.78|2892.28|2907.75|2896.25|2907.9|2896.4|2902.45|2890.95|40
1734038940000|2024-12-12 21:29:00|2906.25|2894.75|2904.99|2893.49|2906.25|2894.75|2902.9|2891.4|32
1734038950000|2024-12-12 21:29:10|2905.04|2893.54|2906.8|2895.3|2907.35|2895.85|2905.04|2893.54|40
1734038960000|2024-12-12 21:29:20|2906.6|2895.1|2903.83|2892.33|2906.6|2895.1|2900.8|2889.3|38
1734038970000|2024-12-12 21:29:30|2903.95|2892.45|2909.9|2898.4|2909.9|2898.4|2903.93|2892.43|40
1734038980000|2024-12-12 21:29:40|2909.7|2898.2|2906.03|2894.53|2909.7|2898.2|2904.25|2892.75|39
1734038990000|2024-12-12 21:29:50|2905.93|2894.43|2906.25|2894.75|2907.14|2895.64|2904.93|2893.43|38
1734039000000|2024-12-12 21:30:00|2906.4|2894.9|2905.65|2894.15|2907.6|2896.1|2904.25|2892.75|36
1734039010000|2024-12-12 21:30:10|2905.45|2893.95|2904.5|2893|2906.98|2895.48|2903.8|2892.3|35
1734039020000|2024-12-12 21:30:20|2905.39|2893.89|2900.05|2888.55|2907.11|2895.61|2900.05|2888.55|38
1734039030000|2024-12-12 21:30:30|2899.95|2888.45|2898|2886.5|2900.09|2888.59|2898|2886.5|36
1734039040000|2024-12-12 21:30:40|2897.9|2886.4|2897.87|2886.37|2900.35|2888.85|2897.1|2885.6|39
1734039050000|2024-12-12 21:30:50|2897.25|2885.75|2898.3|2886.8|2898.3|2886.8|2894.2|2882.7|40
1734039060000|2024-12-12 21:31:00|2898.1|2886.6|2897.15|2885.65|2899.7|2888.2|2896.65|2885.15|36
1734039070000|2024-12-12 21:31:10|2896.6|2885.1|2892.55|2881.05|2896.6|2885.1|2892.55|2881.05|39
1734039080000|2024-12-12 21:31:20|2892.4|2880.9|2891.15|2879.65|2892.98|2881.48|2890.35|2878.85|36
1734039090000|2024-12-12 21:31:30|2891.35|2879.85|2892.8|2881.3|2894.95|2883.45|2890.28|2878.78|38
1734039100000|2024-12-12 21:31:40|2893.3|2881.8|2895.95|2884.45|2895.95|2884.45|2892|2880.5|40
1734039110000|2024-12-12 21:31:50|2896.81|2885.31|2903.15|2891.65|2904.05|2892.55|2895.9|2884.4|37
1734039120000|2024-12-12 21:32:00|2902.9|2891.4|2896.78|2885.28|2903.14|2891.64|2896.78|2885.28|27
1734039130000|2024-12-12 21:32:10|2897.01|2885.51|2896.5|2885|2897.97|2886.47|2895.75|2884.25|36
1734039140000|2024-12-12 21:32:20|2896.75|2885.25|2895.2|2883.7|2897.25|2885.75|2895.2|2883.7|36
1734039150000|2024-12-12 21:32:30|2895.4|2883.9|2895|2883.5|2895.4|2883.9|2893.25|2881.75|33
1734039160000|2024-12-12 21:32:40|2895.15|2883.65|2895.6|2884.1|2895.6|2884.1|2892.48|2880.98|34
1734039170000|2024-12-12 21:32:50|2895.63|2884.13|2901.6|2890.1|2902.12|2890.62|2895.5|2884|39
1734039180000|2024-12-12 21:33:00|2901.65|2890.15|2899.56|2888.06|2903.75|2892.25|2897.8|2886.3|39
1734039190000|2024-12-12 21:33:10|2899.6|2888.1|2899.31|2887.81|2901|2889.5|2897|2885.5|39
1734039200000|2024-12-12 21:33:20|2900.73|2889.23|2903.05|2891.55|2903.45|2891.95|2899.75|2888.25|35
1734039210000|2024-12-12 21:33:30|2902.75|2891.25|2905.7|2894.2|2907.48|2895.98|2900.84|2889.34|39
1734039220000|2024-12-12 21:33:40|2905.9|2894.4|2906.75|2895.25|2906.75|2895.25|2904.7|2893.2|35
1734039230000|2024-12-12 21:33:50|2907.7|2896.2|2911.85|2900.35|2912.45|2900.95|2906.3|2894.8|37
1734039240000|2024-12-12 21:34:00|2911.82|2900.32|2905.05|2893.55|2914.25|2902.75|2905.05|2893.55|40
1734039250000|2024-12-12 21:34:10|2905.4|2893.9|2909.1|2897.6|2909.1|2897.6|2904.1|2892.6|39
1734039260000|2024-12-12 21:34:20|2909.45|2897.95|2912.25|2900.75|2913.1|2901.6|2908.74|2897.24|33
1734039270000|2024-12-12 21:34:30|2912.05|2900.55|2909.73|2898.23|2912.25|2900.75|2908.68|2897.18|38
1734039280000|2024-12-12 21:34:40|2910.23|2898.73|2912.11|2900.61|2912.52|2901.02|2910|2898.5|36
1734039290000|2024-12-12 21:34:50|2912.06|2900.56|2914.4|2902.9|2915.03|2903.53|2912.06|2900.56|33
1734039300000|2024-12-12 21:35:00|2914.45|2902.95|2911.45|2899.95|2915.1|2903.6|2908.65|2897.15|38
1734039310000|2024-12-12 21:35:10|2911.35|2899.85|2909.75|2898.25|2911.5|2900|2908.28|2896.78|35
1734039320000|2024-12-12 21:35:20|2910.19|2898.69|2904.58|2893.08|2911.85|2900.35|2903.83|2892.33|36
1734039330000|2024-12-12 21:35:30|2904.63|2893.13|2910.5|2899|2912|2900.5|2904.15|2892.65|38
1734039340000|2024-12-12 21:35:40|2910.55|2899.05|2908.6|2897.1|2910.63|2899.13|2908.2|2896.7|31
1734039350000|2024-12-12 21:35:50|2908.7|2897.2|2893.65|2882.15|2909.25|2897.75|2891.09|2879.59|36
1734039360000|2024-12-12 21:36:00|2894.15|2882.65|2894.25|2882.75|2896.01|2884.51|2892.83|2881.33|39
1734039370000|2024-12-12 21:36:10|2894.27|2882.77|2888.94|2877.44|2894.27|2882.77|2888.94|2877.44|38
1734039380000|2024-12-12 21:36:20|2889.09|2877.59|2886.71|2875.21|2890.04|2878.54|2886.71|2875.21|40
1734039390000|2024-12-12 21:36:30|2886.16|2874.66|2875.65|2864.15|2886.16|2874.66|2875.65|2864.15|40
1734039400000|2024-12-12 21:36:40|2875.5|2864|2878.55|2867.05|2880.8|2869.3|2874.63|2863.13|38
1734039410000|2024-12-12 21:36:50|2878.3|2866.8|2877.76|2866.26|2878.3|2866.8|2873.89|2862.39|39
1734039420000|2024-12-12 21:37:00|2877.87|2866.37|2872.85|2861.35|2878.5|2867|2872.7|2861.2|39
1734039430000|2024-12-12 21:37:10|2872.8|2861.3|2872.3|2860.8|2876.25|2864.75|2872.15|2860.65|37
1734039440000|2024-12-12 21:37:20|2871.8|2860.3|2872.75|2861.25|2872.75|2861.25|2869.85|2858.35|36
1734039450000|2024-12-12 21:37:30|2872.4|2860.9|2868.61|2857.11|2873.65|2862.15|2868.55|2857.05|38
1734039460000|2024-12-12 21:37:40|2868.64|2857.14|2867.38|2855.88|2871.2|2859.7|2866.75|2855.25|36
1734039470000|2024-12-12 21:37:50|2867.41|2855.91|2869.65|2858.15|2870.35|2858.85|2866.55|2855.05|36
1734039480000|2024-12-12 21:38:00|2870.36|2858.86|2871.5|2860|2871.5|2860|2869.45|2857.95|37
1734039490000|2024-12-12 21:38:10|2871.75|2860.25|2873.7|2862.2|2873.89|2862.39|2871.48|2859.98|32
1734039500000|2024-12-12 21:38:20|2873.75|2862.25|2874.05|2862.55|2874.95|2863.45|2873.38|2861.88|37
1734039510000|2024-12-12 21:38:30|2874.35|2862.85|2873.95|2862.45|2875.35|2863.85|2873.6|2862.1|38
1734039520000|2024-12-12 21:38:40|2874.7|2863.2|2868.85|2857.35|2875.45|2863.95|2868.85|2857.35|39
1734039530000|2024-12-12 21:38:50|2868.9|2857.4|2868.37|2856.87|2869.9|2858.4|2868|2856.5|39
1734039540000|2024-12-12 21:39:00|2868.38|2856.88|2872.5|2861|2872.72|2861.22|2868.13|2856.63|36
1734039550000|2024-12-12 21:39:10|2872.48|2860.98|2871.05|2859.55|2873.1|2861.6|2870.83|2859.33|38
1734039560000|2024-12-12 21:39:20|2871.26|2859.76|2872.69|2861.19|2872.69|2861.19|2870.7|2859.2|36
1734039570000|2024-12-12 21:39:30|2873.19|2861.69|2874.5|2863|2875.25|2863.75|2873.19|2861.69|30
1734039580000|2024-12-12 21:39:40|2874.35|2862.85|2874.31|2862.81|2874.75|2863.25|2873.75|2862.25|31
1734039590000|2024-12-12 21:39:50|2874.36|2862.86|2878.75|2867.25|2879.25|2867.75|2873.15|2861.65|36
1734039600000|2024-12-12 21:40:00|2878.71|2867.21|2874.5|2863|2879.9|2868.4|2874.5|2863|36
1734039610000|2024-12-12 21:40:10|2874.7|2863.2|2874.3|2862.8|2875.65|2864.15|2874.3|2862.8|38
1734039620000|2024-12-12 21:40:20|2874.2|2862.7|2870.95|2859.45|2875.95|2864.45|2870.95|2859.45|36
1734039630000|2024-12-12 21:40:30|2870.7|2859.2|2863.35|2851.85|2870.7|2859.2|2863.35|2851.85|40
1734039640000|2024-12-12 21:40:40|2863.18|2851.68|2857.32|2845.82|2863.64|2852.14|2857.32|2845.82|35
1734039650000|2024-12-12 21:40:50|2857.15|2845.65|2847.82|2836.32|2857.29|2845.79|2847.65|2836.15|38
1734039660000|2024-12-12 21:41:00|2846.91|2835.41|2846.25|2834.75|2847.79|2836.29|2844.85|2833.35|36
1734039670000|2024-12-12 21:41:10|2847.6|2836.1|2854.85|2843.35|2855.1|2843.6|2847.51|2836.01|39
1734039680000|2024-12-12 21:41:20|2855.3|2843.8|2858.28|2846.78|2858.52|2847.02|2855.2|2843.7|36
1734039690000|2024-12-12 21:41:30|2858.22|2846.72|2858.34|2846.84|2860.03|2848.53|2857.35|2845.85|34
1734039700000|2024-12-12 21:41:40|2858.33|2846.83|2856.35|2844.85|2858.6|2847.1|2853.97|2842.47|30
1734039710000|2024-12-12 21:41:50|2857.25|2845.75|2854.8|2843.3|2857.86|2846.36|2853.75|2842.25|33
1734039720000|2024-12-12 21:42:00|2854.1|2842.6|2856.25|2844.75|2856.35|2844.85|2853.95|2842.45|34
1734039730000|2024-12-12 21:42:10|2856.65|2845.15|2853.1|2841.6|2856.75|2845.25|2852.3|2840.8|33
1734039740000|2024-12-12 21:42:20|2853.3|2841.8|2854.5|2843|2855.15|2843.65|2853.3|2841.8|33
1734039750000|2024-12-12 21:42:30|2854.55|2843.05|2855.25|2843.75|2855.6|2844.1|2853.75|2842.25|37
1734039760000|2024-12-12 21:42:40|2855.3|2843.8|2843.65|2832.15|2855.3|2843.8|2843.65|2832.15|39
1734039770000|2024-12-12 21:42:50|2842.95|2831.45|2841.8|2830.3|2847.55|2836.05|2841.8|2830.3|38
1734039780000|2024-12-12 21:43:00|2842.5|2831|2842.8|2831.3|2844.95|2833.45|2840.4|2828.9|39
1734039790000|2024-12-12 21:43:10|2842.45|2830.95|2841.8|2830.3|2843.75|2832.25|2841.65|2830.15|36
1734039800000|2024-12-12 21:43:20|2841.9|2830.4|2842.6|2831.1|2843.4|2831.9|2841.9|2830.4|36
1734039810000|2024-12-12 21:43:30|2842.45|2830.95|2840.1|2828.6|2842.95|2831.45|2839.85|2828.35|38
1734039820000|2024-12-12 21:43:40|2841.15|2829.65|2843.19|2831.69|2843.3|2831.8|2841.15|2829.65|31
1734039830000|2024-12-12 21:43:50|2843.13|2831.63|2841.8|2830.3|2843.75|2832.25|2840.98|2829.48|35
1734039840000|2024-12-12 21:44:00|2841.62|2830.12|2846.5|2835|2846.9|2835.4|2841.56|2830.06|37
1734039850000|2024-12-12 21:44:10|2846.65|2835.15|2846.52|2835.02|2848.1|2836.6|2846.25|2834.75|38
1734039860000|2024-12-12 21:44:20|2846.62|2835.12|2847.85|2836.35|2848.28|2836.78|2845.4|2833.9|36
1734039870000|2024-12-12 21:44:30|2848.05|2836.55|2849.91|2838.41|2849.91|2838.41|2848.05|2836.55|34
1734039880000|2024-12-12 21:44:40|2850.01|2838.51|2850.35|2838.85|2852.09|2840.59|2850.01|2838.51|33
1734039890000|2024-12-12 21:44:50|2850.33|2838.83|2846.3|2834.8|2851.64|2840.14|2846.23|2834.73|38
1734039900000|2024-12-12 21:45:00|2846.65|2835.15|2844.92|2833.42|2849|2837.5|2844.62|2833.12|36
1734039910000|2024-12-12 21:45:10|2845.02|2833.52|2845.64|2834.14|2846.3|2834.8|2844.52|2833.02|38
1734039920000|2024-12-12 21:45:20|2845.57|2834.07|2846.2|2834.7|2846.94|2835.44|2845.25|2833.75|36
1734039930000|2024-12-12 21:45:30|2846.15|2834.65|2847|2835.5|2847.55|2836.05|2845.2|2833.7|37
1734039940000|2024-12-12 21:45:40|2847.05|2835.55|2844.65|2833.15|2847.05|2835.55|2842.45|2830.95|35
1734039950000|2024-12-12 21:45:50|2844.7|2833.2|2842.6|2831.1|2846.91|2835.41|2842.6|2831.1|38
1734039960000|2024-12-12 21:46:00|2842.59|2831.09|2841.35|2829.85|2844.16|2832.66|2839.95|2828.45|38
1734039970000|2024-12-12 21:46:10|2841.4|2829.9|2840.78|2829.28|2842.1|2830.6|2838.7|2827.2|39
1734039980000|2024-12-12 21:46:20|2840.55|2829.05|2843.43|2831.93|2844.08|2832.58|2840.55|2829.05|39
1734039990000|2024-12-12 21:46:30|2843.45|2831.95|2843.55|2832.05|2845.55|2834.05|2843.45|2831.95|34
1734040000000|2024-12-12 21:46:40|2843.67|2832.17|2846.38|2834.88|2849.25|2837.75|2843.67|2832.17|36
1734040010000|2024-12-12 21:46:50|2846.25|2834.75|2849.25|2837.75|2850.5|2839|2846.25|2834.75|35
1734040020000|2024-12-12 21:47:00|2849.65|2838.15|2849.35|2837.85|2852.3|2840.8|2849.35|2837.85|36
1734040030000|2024-12-12 21:47:10|2849|2837.5|2849.55|2838.05|2849.75|2838.25|2848.2|2836.7|34
1734040040000|2024-12-12 21:47:20|2849.25|2837.75|2848.35|2836.85|2850.35|2838.85|2848.25|2836.75|31
1734040050000|2024-12-12 21:47:30|2848.3|2836.8|2848.4|2836.9|2849.25|2837.75|2847.36|2835.86|26
1734040060000|2024-12-12 21:47:40|2848.38|2836.88|2846.47|2834.97|2848.38|2836.88|2845.94|2834.44|24
1734040070000|2024-12-12 21:47:50|2845.97|2834.47|2845.55|2834.05|2846.45|2834.95|2843.8|2832.3|30
1734040080000|2024-12-12 21:48:00|2845.5|2834|2844.43|2832.93|2845.5|2834|2842.25|2830.75|33
1734040090000|2024-12-12 21:48:10|2844.25|2832.75|2848.75|2837.25|2848.75|2837.25|2844.25|2832.75|31
1734040100000|2024-12-12 21:48:20|2849.25|2837.75|2847.92|2836.42|2851.59|2840.09|2846.99|2835.49|36
1734040110000|2024-12-12 21:48:30|2847.15|2835.65|2844.21|2832.71|2847.56|2836.06|2841.35|2829.85|37
1734040120000|2024-12-12 21:48:40|2844.12|2832.62|2844.94|2833.44|2844.94|2833.44|2842.95|2831.45|34
1734040130000|2024-12-12 21:48:50|2844.97|2833.47|2846.95|2835.45|2846.95|2835.45|2844.64|2833.14|38
1734040140000|2024-12-12 21:49:00|2846.93|2835.43|2844.34|2832.84|2848.42|2836.92|2844.34|2832.84|38
1734040150000|2024-12-12 21:49:10|2844.45|2832.95|2843.85|2832.35|2844.54|2833.04|2843.31|2831.81|38
1734040160000|2024-12-12 21:49:20|2844.5|2833|2844.61|2833.11|2845.5|2834|2843.23|2831.73|36
1734040170000|2024-12-12 21:49:30|2844.9|2833.4|2845.34|2833.84|2846.94|2835.44|2844.25|2832.75|34
1734040180000|2024-12-12 21:49:40|2845.38|2833.88|2844.2|2832.7|2845.56|2834.06|2844.2|2832.7|38
1734040190000|2024-12-12 21:49:50|2844.19|2832.69|2842.94|2831.44|2844.19|2832.69|2837.73|2826.23|37
1734040200000|2024-12-12 21:50:00|2842.75|2831.25|2845.9|2834.4|2846.5|2835|2842.75|2831.25|37
1734040210000|2024-12-12 21:50:10|2846.4|2834.9|2849.71|2838.21|2851.48|2839.98|2846.4|2834.9|32
1734040220000|2024-12-12 21:50:20|2849.73|2838.23|2846.25|2834.75|2850.42|2838.92|2846.25|2834.75|34
1734040230000|2024-12-12 21:50:30|2846.47|2834.97|2845.2|2833.7|2847.4|2835.9|2844.45|2832.95|37
1734040240000|2024-12-12 21:50:40|2845.06|2833.56|2843.4|2831.9|2845.95|2834.45|2842.84|2831.34|37
1734040250000|2024-12-12 21:50:50|2843.25|2831.75|2843.45|2831.95|2845.38|2833.88|2843.25|2831.75|37
1734040260000|2024-12-12 21:51:00|2843.5|2832|2840.4|2828.9|2844.42|2832.92|2840.4|2828.9|37
1734040270000|2024-12-12 21:51:10|2839.8|2828.3|2843.73|2832.23|2843.73|2832.23|2839.28|2827.78|35
1734040280000|2024-12-12 21:51:20|2843.6|2832.1|2842.21|2830.71|2843.6|2832.1|2841.65|2830.15|36
1734040290000|2024-12-12 21:51:30|2842.16|2830.66|2840.31|2828.81|2842.22|2830.72|2839.75|2828.25|33
1734040300000|2024-12-12 21:51:40|2839.65|2828.15|2839.85|2828.35|2840.35|2828.85|2839.47|2827.97|30
1734040310000|2024-12-12 21:51:50|2840.55|2829.05|2843.48|2831.98|2844.66|2833.16|2840.55|2829.05|37
1734040320000|2024-12-12 21:52:00|2843.38|2831.88|2849.25|2837.75|2849.25|2837.75|2843.35|2831.85|36
1734040330000|2024-12-12 21:52:10|2849.35|2837.85|2848.35|2836.85|2850.37|2838.87|2847.23|2835.73|33
1734040340000|2024-12-12 21:52:20|2848.55|2837.05|2846|2834.5|2848.65|2837.15|2843.84|2832.34|38
1734040350000|2024-12-12 21:52:30|2846.7|2835.2|2845.64|2834.14|2846.7|2835.2|2845.5|2834|33
1734040360000|2024-12-12 21:52:40|2845.63|2834.13|2846.34|2834.84|2847.36|2835.86|2845.63|2834.13|36
1734040370000|2024-12-12 21:52:50|2846.23|2834.73|2846.52|2835.02|2847.15|2835.65|2845.7|2834.2|33
1734040380000|2024-12-12 21:53:00|2846.54|2835.04|2852.15|2840.65|2852.23|2840.73|2846.45|2834.95|36
1734040390000|2024-12-12 21:53:10|2852.3|2840.8|2857.8|2846.3|2859.45|2847.95|2852.3|2840.8|34
1734040400000|2024-12-12 21:53:20|2858.1|2846.6|2858.03|2846.53|2860.25|2848.75|2857.8|2846.3|35
1734040410000|2024-12-12 21:53:30|2857.77|2846.27|2857.35|2845.85|2857.77|2846.27|2855.45|2843.95|37
1734040420000|2024-12-12 21:53:40|2857.55|2846.05|2860.2|2848.7|2860.22|2848.72|2856.86|2845.36|29
1734040430000|2024-12-12 21:53:50|2860.13|2848.63|2857.9|2846.4|2860.25|2848.75|2857.9|2846.4|19
1734040440000|2024-12-12 21:54:00|2857.98|2846.48|2853.34|2841.84|2858.41|2846.91|2853.34|2841.84|33
1734040450000|2024-12-12 21:54:10|2853.4|2841.9|2853.43|2841.93|2853.6|2842.1|2852.02|2840.52|35
1734040460000|2024-12-12 21:54:20|2853.4|2841.9|2851.37|2839.87|2854.85|2843.35|2850.42|2838.92|30
1734040470000|2024-12-12 21:54:30|2851.33|2839.83|2852.25|2840.75|2852.65|2841.15|2849.88|2838.38|36
1734040480000|2024-12-12 21:54:40|2852.2|2840.7|2851.39|2839.89|2852.25|2840.75|2850.35|2838.85|34
1734040490000|2024-12-12 21:54:50|2851.55|2840.05|2853.23|2841.73|2853.25|2841.75|2851.47|2839.97|35
1734040500000|2024-12-12 21:55:00|2853.3|2841.8|2851.54|2840.04|2853.32|2841.82|2851.54|2840.04|38
1734040510000|2024-12-12 21:55:10|2851.55|2840.05|2851.63|2840.13|2852.36|2840.86|2850.95|2839.45|35
1734040520000|2024-12-12 21:55:20|2851.67|2840.17|2851.57|2840.07|2852.39|2840.89|2851.2|2839.7|28
1734040530000|2024-12-12 21:55:30|2851.77|2840.27|2851.31|2839.81|2852.5|2841|2851.3|2839.8|9
1734040540000|2024-12-12 21:55:40|2851.37|2839.87|2852.35|2840.85|2852.38|2840.88|2849.7|2838.2|34
1734040550000|2024-12-12 21:55:50|2852.38|2840.88|2851.4|2839.9|2852.4|2840.9|2850.25|2838.75|35
1734040560000|2024-12-12 21:56:00|2851.35|2839.85|2855.25|2843.75|2855.25|2843.75|2848.81|2837.31|35
1734040570000|2024-12-12 21:56:10|2854.75|2843.25|2854.27|2842.77|2856.43|2844.93|2853.7|2842.2|35
1734040580000|2024-12-12 21:56:20|2854.33|2842.83|2854.34|2842.84|2855.25|2843.75|2854.25|2842.75|30
1734040590000|2024-12-12 21:56:30|2854.25|2842.75|2856.36|2844.86|2856.36|2844.86|2854.25|2842.75|33
1734040600000|2024-12-12 21:56:40|2856.31|2844.81|2855.45|2843.95|2856.81|2845.31|2855.25|2843.75|37
1734040610000|2024-12-12 21:56:50|2855.48|2843.98|2856.3|2844.8|2856.3|2844.8|2855.1|2843.6|32
1734040620000|2024-12-12 21:57:00|2856.23|2844.73|2853.11|2841.61|2856.37|2844.87|2853.11|2841.61|33
1734040630000|2024-12-12 21:57:10|2851.85|2840.35|2852.35|2840.85|2852.41|2840.91|2850.23|2838.73|34
1734040640000|2024-12-12 21:57:20|2852.33|2840.83|2850.25|2838.75|2852.43|2840.93|2850.23|2838.73|33
1734040650000|2024-12-12 21:57:30|2850.34|2838.84|2851.4|2839.9|2853.1|2841.6|2850.34|2838.84|27
1734040660000|2024-12-12 21:57:40|2851.47|2839.97|2851.75|2840.25|2852.3|2840.8|2851.4|2839.9|30
1734040670000|2024-12-12 21:57:50|2852.55|2841.05|2851.28|2839.78|2852.6|2841.1|2850.54|2839.04|28
1734040680000|2024-12-12 21:58:00|2851.25|2839.75|2852.42|2840.92|2852.55|2841.05|2851.1|2839.6|22
1734040690000|2024-12-12 21:58:10|2852.53|2841.03|2854.53|2843.03|2854.75|2843.25|2851.55|2840.05|33
1734040700000|2024-12-12 21:58:20|2854.57|2843.07|2855.3|2843.8|2855.33|2843.83|2853.85|2842.35|23
1734040710000|2024-12-12 21:58:30|2855.37|2843.87|2858.51|2847.01|2860.31|2848.81|2855.13|2843.63|26
1734040720000|2024-12-12 21:58:40|2858.55|2847.05|2856.37|2844.87|2858.8|2847.3|2856.24|2844.74|31
1734040730000|2024-12-12 21:58:50|2856.55|2845.05|2856.55|2845.05|2857.28|2845.78|2855.25|2843.75|31
1734040740000|2024-12-12 21:59:00|2856.31|2844.81|2851.6|2840.1|2856.31|2844.81|2851.6|2840.1|39
1734040750000|2024-12-12 21:59:10|2851.7|2840.2|2848.37|2836.87|2851.71|2840.21|2847.77|2836.27|34
1734040760000|2024-12-12 21:59:20|2848.57|2837.07|2845.64|2834.14|2849.2|2837.7|2845.4|2833.9|37
1734040770000|2024-12-12 21:59:30|2845.78|2834.28|2848.01|2836.51|2848.14|2836.64|2845.78|2834.28|36
1734040780000|2024-12-12 21:59:40|2848.99|2837.49|2841.85|2830.35|2849.41|2837.91|2841.85|2830.35|36
1734040790000|2024-12-12 21:59:50|2841.77|2830.27|2839.84|2828.34|2841.8|2830.3|2839.57|2828.07|37
1734040800000|2024-12-12 22:00:00|2839.86|2828.36|2838.45|2826.95|2840.26|2828.76|2837.43|2825.93|39
1734040810000|2024-12-12 22:00:10|2838.3|2826.8|2841.15|2829.65|2841.24|2829.74|2838.03|2826.53|37
1734040820000|2024-12-12 22:00:20|2841.18|2829.68|2842.81|2831.31|2845.88|2834.38|2841.18|2829.68|34
1734040830000|2024-12-12 22:00:30|2842.76|2831.26|2845.31|2833.81|2845.35|2833.85|2840.34|2828.84|35
1734040840000|2024-12-12 22:00:40|2845.49|2833.99|2845.49|2833.99|2846.53|2835.03|2845.25|2833.75|34
1734040850000|2024-12-12 22:00:50|2845.52|2834.02|2843.51|2832.01|2845.52|2834.02|2842.8|2831.3|35
1734040860000|2024-12-12 22:01:00|2843.63|2832.13|2847.32|2835.82|2847.32|2835.82|2843.51|2832.01|31
1734040870000|2024-12-12 22:01:10|2848.5|2837|2849.07|2837.57|2850.48|2838.98|2848.5|2837|34
1734040880000|2024-12-12 22:01:20|2849.11|2837.61|2848.21|2836.71|2849.43|2837.93|2847.75|2836.25|32
1734040890000|2024-12-12 22:01:30|2848.06|2836.56|2848.79|2837.29|2850.47|2838.97|2847.79|2836.29|35
1734040900000|2024-12-12 22:01:40|2847.39|2835.89|2846.81|2835.31|2847.79|2836.29|2845.17|2833.67|35
1734040910000|2024-12-12 22:01:50|2846.79|2835.29|2847.29|2835.79|2847.29|2835.79|2845.17|2833.67|36
1734040920000|2024-12-12 22:02:00|2847.28|2835.78|2844.29|2832.79|2847.56|2836.06|2844.29|2832.79|38
1734040930000|2024-12-12 22:02:10|2844.35|2832.85|2844.32|2832.82|2844.89|2833.39|2844.15|2832.65|32
1734040940000|2024-12-12 22:02:20|2844.21|2832.71|2844.69|2833.19|2844.75|2833.25|2843.58|2832.08|33
1734040950000|2024-12-12 22:02:30|2844.6|2833.1|2834.74|2823.24|2844.66|2833.16|2834.47|2822.97|37
1734040960000|2024-12-12 22:02:40|2835.65|2824.15|2834.12|2822.62|2836.12|2824.62|2831.41|2819.91|39
1734040970000|2024-12-12 22:02:50|2833.33|2821.83|2832.01|2820.51|2834.73|2823.23|2831.45|2819.95|38
1734040980000|2024-12-12 22:03:00|2832.3|2820.8|2833.68|2822.18|2834|2822.5|2832.24|2820.74|40
1734040990000|2024-12-12 22:03:10|2833.66|2822.16|2832.7|2821.2|2834.57|2823.07|2832.7|2821.2|39
1734041000000|2024-12-12 22:03:20|2832.82|2821.32|2831.66|2820.16|2832.82|2821.32|2831.6|2820.1|38
1734041010000|2024-12-12 22:03:30|2831.12|2819.62|2829.17|2817.67|2831.94|2820.44|2828.57|2817.07|40
1734041020000|2024-12-12 22:03:40|2829.37|2817.87|2828.76|2817.26|2831.78|2820.28|2827.86|2816.36|38
1734041030000|2024-12-12 22:03:50|2828.54|2817.04|2829.46|2817.96|2829.68|2818.18|2827.74|2816.24|37
1734041040000|2024-12-12 22:04:00|2829.45|2817.95|2830.28|2818.78|2831.96|2820.46|2829.45|2817.95|37
1734041050000|2024-12-12 22:04:10|2830.36|2818.86|2830.32|2818.82|2831.33|2819.83|2829.61|2818.11|38
1734041060000|2024-12-12 22:04:20|2830.29|2818.79|2822.91|2811.41|2830.29|2818.79|2822.21|2810.71|40
1734041070000|2024-12-12 22:04:30|2822.83|2811.33|2821.29|2809.79|2822.83|2811.33|2820.1|2808.6|38
1734041080000|2024-12-12 22:04:40|2821.03|2809.53|2817.84|2806.34|2821.63|2810.13|2817.53|2806.03|39
1734041090000|2024-12-12 22:04:50|2818.18|2806.68|2815.16|2803.66|2818.7|2807.2|2813.67|2802.17|38
1734041100000|2024-12-12 22:05:00|2815.48|2803.98|2816.98|2805.48|2818.09|2806.59|2815.48|2803.98|37
1734041110000|2024-12-12 22:05:10|2817.04|2805.54|2816.76|2805.26|2817.91|2806.41|2815.76|2804.26|36
1734041120000|2024-12-12 22:05:20|2816.78|2805.28|2817.34|2805.84|2818.35|2806.85|2813.72|2802.22|40
1734041130000|2024-12-12 22:05:30|2817.99|2806.49|2815.87|2804.37|2818.77|2807.27|2815.87|2804.37|36
1734041140000|2024-12-12 22:05:40|2815.79|2804.29|2814.16|2802.66|2818.34|2806.84|2813.91|2802.41|39
1734041150000|2024-12-12 22:05:50|2814.06|2802.56|2816.35|2804.85|2816.85|2805.35|2814.06|2802.56|36
1734041160000|2024-12-12 22:06:00|2816.31|2804.81|2817.19|2805.69|2817.4|2805.9|2816.21|2804.71|37
1734041170000|2024-12-12 22:06:10|2816.96|2805.46|2814.06|2802.56|2817.22|2805.72|2812.88|2801.38|35
1734041180000|2024-12-12 22:06:20|2814.1|2802.6|2813.26|2801.76|2814.83|2803.33|2813.15|2801.65|38
1734041190000|2024-12-12 22:06:30|2813.2|2801.7|2816.62|2805.12|2817.02|2805.52|2813.17|2801.67|39
1734041200000|2024-12-12 22:06:40|2816.72|2805.22|2818.44|2806.94|2820.32|2808.82|2816.56|2805.06|40
1734041210000|2024-12-12 22:06:50|2818.66|2807.16|2820.51|2809.01|2820.51|2809.01|2818.46|2806.96|39
1734041220000|2024-12-12 22:07:00|2821.24|2809.74|2822.43|2810.93|2823.06|2811.56|2820.72|2809.22|35
1734041230000|2024-12-12 22:07:10|2822.47|2810.97|2820.77|2809.27|2823.95|2812.45|2820.64|2809.14|38
1734041240000|2024-12-12 22:07:20|2820.15|2808.65|2823.05|2811.55|2823.05|2811.55|2820.15|2808.65|36
1734041250000|2024-12-12 22:07:30|2823.76|2812.26|2830.19|2818.69|2830.19|2818.69|2823.76|2812.26|37
1734041260000|2024-12-12 22:07:40|2830.36|2818.86|2826.66|2815.16|2830.79|2819.29|2825.84|2814.34|36
1734041270000|2024-12-12 22:07:50|2827.19|2815.69|2827.58|2816.08|2827.58|2816.08|2826.75|2815.25|36
1734041280000|2024-12-12 22:08:00|2827.43|2815.93|2828.27|2816.77|2828.8|2817.3|2827.43|2815.93|33
1734041290000|2024-12-12 22:08:10|2828.06|2816.56|2820.4|2808.9|2828.06|2816.56|2820.4|2808.9|40
1734041300000|2024-12-12 22:08:20|2820.26|2808.76|2815.08|2803.58|2821.51|2810.01|2815.08|2803.58|37
1734041310000|2024-12-12 22:08:30|2814.59|2803.09|2814.26|2802.76|2815.12|2803.62|2813.14|2801.64|38
1734041320000|2024-12-12 22:08:40|2814.5|2803|2812.02|2800.52|2815.57|2804.07|2811.77|2800.27|39
1734041330000|2024-12-12 22:08:50|2811.76|2800.26|2806.04|2794.54|2811.76|2800.26|2806.04|2794.54|39
1734041340000|2024-12-12 22:09:00|2806|2794.5|2808.86|2797.36|2809.06|2797.56|2805.24|2793.74|37
1734041350000|2024-12-12 22:09:10|2809.09|2797.59|2808.06|2796.56|2809.11|2797.61|2805.48|2793.98|37
1734041360000|2024-12-12 22:09:20|2808.23|2796.73|2808.9|2797.4|2808.9|2797.4|2807.86|2796.36|32
1734041370000|2024-12-12 22:09:30|2808.91|2797.41|2808.56|2797.06|2809.65|2798.15|2808.47|2796.97|39
1734041380000|2024-12-12 22:09:40|2808.1|2796.6|2804.04|2792.54|2808.1|2796.6|2803.93|2792.43|35
1734041390000|2024-12-12 22:09:50|2804.05|2792.55|2802.2|2790.7|2804.12|2792.62|2802.15|2790.65|35
1734041400000|2024-12-12 22:10:00|2802.16|2790.66|2803.6|2792.1|2805.17|2793.67|2801.98|2790.48|40
1734041410000|2024-12-12 22:10:10|2803.59|2792.09|2804.68|2793.18|2804.68|2793.18|2802.35|2790.85|38
1734041420000|2024-12-12 22:10:20|2804.87|2793.37|2804.76|2793.26|2804.97|2793.47|2804.15|2792.65|37
1734041430000|2024-12-12 22:10:30|2804.96|2793.46|2806.95|2795.45|2808.68|2797.18|2804.65|2793.15|35
1734041440000|2024-12-12 22:10:40|2807.32|2795.82|2807.63|2796.13|2807.81|2796.31|2806.6|2795.1|32
1734041450000|2024-12-12 22:10:50|2807.46|2795.96|2802.92|2791.42|2807.8|2796.3|2802.92|2791.42|38
1734041460000|2024-12-12 22:11:00|2802.93|2791.43|2805.41|2793.91|2805.79|2794.29|2802.9|2791.4|37
1734041470000|2024-12-12 22:11:10|2805.67|2794.17|2804.69|2793.19|2806.17|2794.67|2804.27|2792.77|37
1734041480000|2024-12-12 22:11:20|2804.34|2792.84|2802.83|2791.33|2804.82|2793.32|2801.76|2790.26|33
1734041490000|2024-12-12 22:11:30|2803.06|2791.56|2802.81|2791.31|2804.89|2793.39|2802.36|2790.86|37
1734041500000|2024-12-12 22:11:40|2802.84|2791.34|2803.83|2792.33|2804.33|2792.83|2802.81|2791.31|39
1734041510000|2024-12-12 22:11:50|2803.78|2792.28|2804.81|2793.31|2805.52|2794.02|2803.78|2792.28|33
1734041520000|2024-12-12 22:12:00|2804.77|2793.27|2807.15|2795.65|2807.56|2796.06|2804.77|2793.27|36
1734041530000|2024-12-12 22:12:10|2807.35|2795.85|2808.91|2797.41|2809.25|2797.75|2806.98|2795.48|38
1734041540000|2024-12-12 22:12:20|2809.08|2797.58|2810.09|2798.59|2810.61|2799.11|2808.12|2796.62|36
1734041550000|2024-12-12 22:12:30|2809.79|2798.29|2805.76|2794.26|2809.79|2798.29|2804.89|2793.39|37
1734041560000|2024-12-12 22:12:40|2805.38|2793.88|2806.47|2794.97|2806.47|2794.97|2804.75|2793.25|36
1734041570000|2024-12-12 22:12:50|2806.55|2795.05|2803.32|2791.82|2806.78|2795.28|2803.32|2791.82|36
1734041580000|2024-12-12 22:13:00|2803.19|2791.69|2804.04|2792.54|2806.51|2795.01|2803.12|2791.62|39
1734041590000|2024-12-12 22:13:10|2804.05|2792.55|2804.34|2792.84|2805.18|2793.68|2803.8|2792.3|37
1734041600000|2024-12-12 22:13:20|2804.59|2793.09|2807.33|2795.83|2807.78|2796.28|2804.31|2792.81|38
1734041610000|2024-12-12 22:13:30|2807.27|2795.77|2804.85|2793.35|2808.06|2796.56|2804.43|2792.93|36
1734041620000|2024-12-12 22:13:40|2805.01|2793.51|2804.22|2792.72|2805.01|2793.51|2801.71|2790.21|35
1734041630000|2024-12-12 22:13:50|2804.44|2792.94|2802.49|2790.99|2804.44|2792.94|2801.8|2790.3|36
1734041640000|2024-12-12 22:14:00|2802.51|2791.01|2802.31|2790.81|2802.76|2791.26|2801.97|2790.47|39
1734041650000|2024-12-12 22:14:10|2802.67|2791.17|2804.01|2792.51|2804.03|2792.53|2801.87|2790.37|35
1734041660000|2024-12-12 22:14:20|2804.03|2792.53|2811.01|2799.51|2811.37|2799.87|2804.03|2792.53|39
1734041670000|2024-12-12 22:14:30|2810.94|2799.44|2810.01|2798.51|2812.85|2801.35|2809.98|2798.48|34
1734041680000|2024-12-12 22:14:40|2810.02|2798.52|2807.41|2795.91|2810.02|2798.52|2806.76|2795.26|34
1734041690000|2024-12-12 22:14:50|2807.42|2795.92|2808.28|2796.78|2808.3|2796.8|2807.39|2795.89|33
1734041700000|2024-12-12 22:15:00|2808.36|2796.86|2810.21|2798.71|2812.71|2801.21|2808.2|2796.7|38
1734041710000|2024-12-12 22:15:10|2810.12|2798.62|2810|2798.5|2811.22|2799.72|2808.73|2797.23|36
1734041720000|2024-12-12 22:15:20|2809.9|2798.4|2808.29|2796.79|2810.2|2798.7|2807.75|2796.25|33
1734041730000|2024-12-12 22:15:30|2808.31|2796.81|2809.51|2798.01|2809.99|2798.49|2807.19|2795.69|36
1734041740000|2024-12-12 22:15:40|2809.28|2797.78|2809.78|2798.28|2812.12|2800.62|2808.97|2797.47|35
1734041750000|2024-12-12 22:15:50|2809.8|2798.3|2808.2|2796.7|2809.98|2798.48|2807.64|2796.14|38
1734041760000|2024-12-12 22:16:00|2808.21|2796.71|2811.11|2799.61|2811.95|2800.45|2808.01|2796.51|32
1734041770000|2024-12-12 22:16:10|2811.23|2799.73|2812.24|2800.74|2812.37|2800.87|2811.22|2799.72|36
1734041780000|2024-12-12 22:16:20|2812.25|2800.75|2815.99|2804.49|2816.01|2804.51|2812.25|2800.75|34
1734041790000|2024-12-12 22:16:30|2816.28|2804.78|2820.11|2808.61|2820.25|2808.75|2816.2|2804.7|33
1734041800000|2024-12-12 22:16:40|2820.31|2808.81|2820.83|2809.33|2820.83|2809.33|2818.96|2807.46|35
1734041810000|2024-12-12 22:16:50|2820.55|2809.05|2822.47|2810.97|2823.41|2811.91|2820.55|2809.05|37
1734041820000|2024-12-12 22:17:00|2821.8|2810.3|2825.98|2814.48|2828.44|2816.94|2820.52|2809.02|40
1734041830000|2024-12-12 22:17:10|2825.88|2814.38|2820.14|2808.64|2825.88|2814.38|2820.14|2808.64|37
1734041840000|2024-12-12 22:17:20|2820|2808.5|2821.48|2809.98|2823.74|2812.24|2819.84|2808.34|38
1734041850000|2024-12-12 22:17:30|2821.56|2810.06|2820.6|2809.1|2822.47|2810.97|2820.6|2809.1|39
1734041860000|2024-12-12 22:17:40|2820.23|2808.73|2816.55|2805.05|2820.39|2808.89|2816.33|2804.83|38
1734041870000|2024-12-12 22:17:50|2816.7|2805.2|2816.88|2805.38|2818.3|2806.8|2816.62|2805.12|40
1734041880000|2024-12-12 22:18:00|2815.88|2804.38|2808.19|2796.69|2815.88|2804.38|2808.19|2796.69|37
1734041890000|2024-12-12 22:18:10|2806.9|2795.4|2806.68|2795.18|2810.84|2799.34|2806.33|2794.83|39
1734041900000|2024-12-12 22:18:20|2806.64|2795.14|2806.2|2794.7|2807.49|2795.99|2805.78|2794.28|36
1734041910000|2024-12-12 22:18:30|2806.08|2794.58|2806.68|2795.18|2807.33|2795.83|2806.03|2794.53|32
1734041920000|2024-12-12 22:18:40|2806.66|2795.16|2805.92|2794.42|2806.86|2795.36|2805.87|2794.37|32
1734041930000|2024-12-12 22:18:50|2806.02|2794.52|2807.68|2796.18|2808.64|2797.14|2805.36|2793.86|37
1734041940000|2024-12-12 22:19:00|2807.64|2796.14|2807.77|2796.27|2808.87|2797.37|2806.56|2795.06|35
1734041950000|2024-12-12 22:19:10|2807.81|2796.31|2807.21|2795.71|2808.31|2796.81|2807.02|2795.52|25
1734041960000|2024-12-12 22:19:20|2807.24|2795.74|2806.8|2795.3|2807.66|2796.16|2806.74|2795.24|34
1734041970000|2024-12-12 22:19:30|2806.72|2795.22|2807.62|2796.12|2807.62|2796.12|2806.35|2794.85|28
1734041980000|2024-12-12 22:19:40|2807.74|2796.24|2807.79|2796.29|2809.81|2798.31|2807.38|2795.88|35
1734041990000|2024-12-12 22:19:50|2807.77|2796.27|2808.67|2797.17|2809.59|2798.09|2807.77|2796.27|29
1734042000000|2024-12-12 22:20:00|2808.65|2797.15|2806.86|2795.36|2808.65|2797.15|2806.74|2795.24|14
1734042010000|2024-12-12 22:20:10|2807.07|2795.57|2806.82|2795.32|2807.61|2796.11|2806.63|2795.13|32
1734042020000|2024-12-12 22:20:20|2807.1|2795.6|2806.9|2795.4|2807.7|2796.2|2806.9|2795.4|30
1734042030000|2024-12-12 22:20:30|2806.89|2795.39|2805.55|2794.05|2806.89|2795.39|2805.44|2793.94|30
1734042040000|2024-12-12 22:20:40|2805.69|2794.19|2805.29|2793.79|2805.69|2794.19|2805.29|2793.79|20
1734042050000|2024-12-12 22:20:50|2804.89|2793.39|2805.34|2793.84|2805.4|2793.9|2804.89|2793.39|21
1734042060000|2024-12-12 22:21:00|2805.36|2793.86|2805.14|2793.64|2805.55|2794.05|2805.07|2793.57|19
1734042070000|2024-12-12 22:21:10|2805.55|2794.05|2808.04|2796.54|2808.2|2796.7|2805.55|2794.05|22
1734042080000|2024-12-12 22:21:20|2808.06|2796.56|2810.94|2799.44|2810.94|2799.44|2808.03|2796.53|22
1734042090000|2024-12-12 22:21:30|2810.89|2799.39|2812.81|2801.31|2812.81|2801.31|2810.89|2799.39|36
1734042100000|2024-12-12 22:21:40|2813.34|2801.84|2815.69|2804.19|2815.69|2804.19|2813.19|2801.69|31
1734042110000|2024-12-12 22:21:50|2816.24|2804.74|2816.6|2805.1|2816.83|2805.33|2815.96|2804.46|25
1734042120000|2024-12-12 22:22:00|2816.57|2805.07|2819.59|2808.09|2820.1|2808.6|2816.57|2805.07|31
1734042130000|2024-12-12 22:22:10|2819.6|2808.1|2821.95|2810.45|2823.67|2812.17|2819.57|2808.07|34
1734042140000|2024-12-12 22:22:20|2821.97|2810.47|2820.29|2808.79|2823.57|2812.07|2820.29|2808.79|33
1734042150000|2024-12-12 22:22:30|2820.02|2808.52|2817.76|2806.26|2820.02|2808.52|2817.76|2806.26|27
1734042160000|2024-12-12 22:22:40|2817.74|2806.24|2817.79|2806.29|2817.79|2806.29|2817.72|2806.22|9
1734042170000|2024-12-12 22:22:50|2817.8|2806.3|2817.75|2806.25|2817.8|2806.3|2817.49|2805.99|7
1734042180000|2024-12-12 22:23:00|2817.76|2806.26|2818.68|2807.18|2819.76|2808.26|2817.31|2805.81|27
1734042190000|2024-12-12 22:23:10|2819.06|2807.56|2816.41|2804.91|2819.25|2807.75|2816.41|2804.91|24
1734042200000|2024-12-12 22:23:20|2816.24|2804.74|2816.32|2804.82|2816.61|2805.11|2815.5|2804|28
1734042210000|2024-12-12 22:23:30|2817.43|2805.93|2822.84|2811.34|2822.99|2811.49|2817.24|2805.74|32
1734042220000|2024-12-12 22:23:40|2822.9|2811.4|2824.4|2812.9|2824.4|2812.9|2822.84|2811.34|29
1734042230000|2024-12-12 22:23:50|2824.43|2812.93|2823.51|2812.01|2824.43|2812.93|2823.51|2812.01|20
1734042240000|2024-12-12 22:24:00|2822.57|2811.07|2816.84|2805.34|2822.57|2811.07|2816.84|2805.34|32
1734042250000|2024-12-12 22:24:10|2816.64|2805.14|2819|2807.5|2819|2807.5|2815.6|2804.1|36
1734042260000|2024-12-12 22:24:20|2819.58|2808.08|2822.82|2811.32|2822.82|2811.32|2819.29|2807.79|24
1734042270000|2024-12-12 22:24:30|2823.81|2812.31|2832.99|2821.49|2836.59|2825.09|2823.81|2812.31|27
1734042280000|2024-12-12 22:24:40|2832.94|2821.44|2830.75|2819.25|2832.99|2821.49|2830.68|2819.18|27
1734042290000|2024-12-12 22:24:50|2830.71|2819.21|2836|2824.5|2836.75|2825.25|2830.71|2819.21|38
1734042300000|2024-12-12 22:25:00|2836.19|2824.69|2836.18|2824.68|2836.61|2825.11|2835.81|2824.31|34
1734042310000|2024-12-12 22:25:10|2836.14|2824.64|2837.8|2826.3|2837.95|2826.45|2836.14|2824.64|29
1734042320000|2024-12-12 22:25:20|2837.98|2826.48|2839.27|2827.77|2839.3|2827.8|2837.8|2826.3|36
1734042330000|2024-12-12 22:25:30|2839.3|2827.8|2839.4|2827.9|2839.52|2828.02|2839.02|2827.52|27
1734042340000|2024-12-12 22:25:40|2839.45|2827.95|2840.94|2829.44|2841.28|2829.78|2839.45|2827.95|20
1734042350000|2024-12-12 22:25:50|2840.93|2829.43|2844.27|2832.77|2844.27|2832.77|2840.77|2829.27|21
1734042360000|2024-12-12 22:26:00|2844.71|2833.21|2846.82|2835.32|2846.86|2835.36|2844.64|2833.14|33
1734042370000|2024-12-12 22:26:10|2847.72|2836.22|2847.29|2835.79|2847.91|2836.41|2846.39|2834.89|29
1734042380000|2024-12-12 22:26:20|2847.79|2836.29|2848.27|2836.77|2848.27|2836.77|2847.54|2836.04|24
1734042390000|2024-12-12 22:26:30|2848.33|2836.83|2846.9|2835.4|2848.8|2837.3|2846.68|2835.18|13
1734042400000|2024-12-12 22:26:40|2847.28|2835.78|2842.62|2831.12|2847.28|2835.78|2842.61|2831.11|31
1734042410000|2024-12-12 22:26:50|2842.28|2830.78|2842.62|2831.12|2844.13|2832.63|2841.55|2830.05|36
1734042420000|2024-12-12 22:27:00|2842.31|2830.81|2843.12|2831.62|2843.43|2831.93|2841.5|2830|32
1734042430000|2024-12-12 22:27:10|2843.2|2831.7|2840.94|2829.44|2843.41|2831.91|2839.5|2828|33
1734042440000|2024-12-12 22:27:20|2840.91|2829.41|2841.42|2829.92|2841.89|2830.39|2840.79|2829.29|30
1734042450000|2024-12-12 22:27:30|2841.4|2829.9|2841.44|2829.94|2841.47|2829.97|2841.32|2829.82|15
1734042460000|2024-12-12 22:27:40|2841.24|2829.74|2839.98|2828.48|2841.31|2829.81|2839.48|2827.98|29
1734042470000|2024-12-12 22:27:50|2839.94|2828.44|2843.5|2832|2843.5|2832|2839.94|2828.44|30
1734042480000|2024-12-12 22:28:00|2843.81|2832.31|2848.99|2837.49|2849.13|2837.63|2843.8|2832.3|31
1734042490000|2024-12-12 22:28:10|2849.09|2837.59|2854.26|2842.76|2856.59|2845.09|2849.09|2837.59|36
1734042500000|2024-12-12 22:28:20|2854.03|2842.53|2851|2839.5|2854.03|2842.53|2850.93|2839.43|36
1734042510000|2024-12-12 22:28:30|2851.91|2840.41|2853.75|2842.25|2853.77|2842.27|2850.9|2839.4|34
1734042520000|2024-12-12 22:28:40|2853.8|2842.3|2854.24|2842.74|2854.89|2843.39|2853.75|2842.25|27
1734042530000|2024-12-12 22:28:50|2853.95|2842.45|2855.28|2843.78|2855.33|2843.83|2853.9|2842.4|27
1734042540000|2024-12-12 22:29:00|2855.2|2843.7|2855.96|2844.46|2856.4|2844.9|2855.18|2843.68|32
1734042550000|2024-12-12 22:29:10|2855.86|2844.36|2855.75|2844.25|2855.86|2844.36|2855.42|2843.92|25
1734042560000|2024-12-12 22:29:20|2855.74|2844.24|2854.16|2842.66|2855.78|2844.28|2854|2842.5|29
1734042570000|2024-12-12 22:29:30|2854.18|2842.68|2852.28|2840.78|2854.27|2842.77|2851.43|2839.93|36
1734042580000|2024-12-12 22:29:40|2852.23|2840.73|2858.81|2847.31|2858.96|2847.46|2852.1|2840.6|33
1734042590000|2024-12-12 22:29:50|2859|2847.5|2859.59|2848.09|2859.64|2848.14|2858.65|2847.15|31
1734042600000|2024-12-12 22:30:00|2860.37|2848.87|2863.6|2852.1|2863.6|2852.1|2860.37|2848.87|32
1734042610000|2024-12-12 22:30:10|2863.9|2852.4|2859.69|2848.19|2863.93|2852.43|2858.92|2847.42|36
1734042620000|2024-12-12 22:30:20|2859.98|2848.48|2861.35|2849.85|2863.49|2851.99|2859.98|2848.48|37
1734042630000|2024-12-12 22:30:30|2861.42|2849.92|2863.42|2851.92|2863.42|2851.92|2861.16|2849.66|35
1734042640000|2024-12-12 22:30:40|2863.63|2852.13|2862.85|2851.35|2863.8|2852.3|2862.82|2851.32|22
1734042650000|2024-12-12 22:30:50|2862.9|2851.4|2865.14|2853.64|2865.37|2853.87|2862.9|2851.4|27
1734042660000|2024-12-12 22:31:00|2864.96|2853.46|2864.96|2853.46|2864.98|2853.48|2864.41|2852.91|23
1734042670000|2024-12-12 22:31:10|2864.95|2853.45|2864.43|2852.93|2864.96|2853.46|2864.33|2852.83|16
1734042680000|2024-12-12 22:31:20|2864.39|2852.89|2864.01|2852.51|2864.47|2852.97|2864.01|2852.51|24
1734042690000|2024-12-12 22:31:30|2864.04|2852.54|2866.45|2854.95|2868.74|2857.24|2863.82|2852.32|19
1734042700000|2024-12-12 22:31:40|2865.24|2853.74|2864.21|2852.71|2865.24|2853.74|2863.68|2852.18|25
1734042710000|2024-12-12 22:31:50|2864.18|2852.68|2864.91|2853.41|2866.27|2854.77|2864.14|2852.64|19
1734042720000|2024-12-12 22:32:00|2864.93|2853.43|2863.49|2851.99|2865.71|2854.21|2863.46|2851.96|34
1734042730000|2024-12-12 22:32:10|2863.48|2851.98|2862.91|2851.41|2864.23|2852.73|2862.91|2851.41|32
1734042740000|2024-12-12 22:32:20|2862.87|2851.37|2863.21|2851.71|2864.6|2853.1|2861.01|2849.51|35
1734042750000|2024-12-12 22:32:30|2862.96|2851.46|2861.67|2850.17|2862.96|2851.46|2861.42|2849.92|34
1734042760000|2024-12-12 22:32:40|2861.66|2850.16|2862.04|2850.54|2862.04|2850.54|2858.82|2847.32|35
1734042770000|2024-12-12 22:32:50|2862.11|2850.61|2861.87|2850.37|2862.7|2851.2|2861.73|2850.23|32
1734042780000|2024-12-12 22:33:00|2861.84|2850.34|2852.75|2841.25|2861.85|2850.35|2852.75|2841.25|38
1734042790000|2024-12-12 22:33:10|2852.69|2841.19|2852.79|2841.29|2852.79|2841.29|2851.69|2840.19|36
1734042800000|2024-12-12 22:33:20|2852.82|2841.32|2853.81|2842.31|2854.13|2842.63|2852.82|2841.32|31
1734042810000|2024-12-12 22:33:30|2853.89|2842.39|2850.9|2839.4|2854.39|2842.89|2850.86|2839.36|36
1734042820000|2024-12-12 22:33:40|2850.81|2839.31|2854.06|2842.56|2854.92|2843.42|2850.43|2838.93|33
1734042830000|2024-12-12 22:33:50|2853.79|2842.29|2855.32|2843.82|2856.27|2844.77|2853.25|2841.75|33
1734042840000|2024-12-12 22:34:00|2855.31|2843.81|2855.53|2844.03|2856.09|2844.59|2855.31|2843.81|20
1734042850000|2024-12-12 22:34:10|2855.52|2844.02|2860.82|2849.32|2861.54|2850.04|2855.52|2844.02|34
1734042860000|2024-12-12 22:34:20|2860.73|2849.23|2859.23|2847.73|2860.73|2849.23|2859.07|2847.57|23
1734042870000|2024-12-12 22:34:30|2859.2|2847.7|2855.59|2844.09|2859.21|2847.71|2855.51|2844.01|34
1734042880000|2024-12-12 22:34:40|2855.29|2843.79|2855.94|2844.44|2855.98|2844.48|2854.18|2842.68|33
1734042890000|2024-12-12 22:34:50|2856.08|2844.58|2857.95|2846.45|2857.95|2846.45|2856.08|2844.58|21
1734042900000|2024-12-12 22:35:00|2857.92|2846.42|2852.23|2840.73|2858|2846.5|2852.23|2840.73|31
1734042910000|2024-12-12 22:35:10|2852.11|2840.61|2854.04|2842.54|2854.26|2842.76|2851.95|2840.45|32
1734042920000|2024-12-12 22:35:20|2854.05|2842.55|2852.48|2840.98|2854.16|2842.66|2852.48|2840.98|20
1734042930000|2024-12-12 22:35:30|2852.41|2840.91|2852.87|2841.37|2853.52|2842.02|2851.36|2839.86|32
1734042940000|2024-12-12 22:35:40|2852.92|2841.42|2853.2|2841.7|2854.04|2842.54|2852.72|2841.22|31
1734042950000|2024-12-12 22:35:50|2853.27|2841.77|2853.14|2841.64|2853.69|2842.19|2853.14|2841.64|18
1734042960000|2024-12-12 22:36:00|2853.16|2841.66|2852.5|2841|2853.48|2841.98|2852.5|2841|20
1734042970000|2024-12-12 22:36:10|2852.46|2840.96|2851.77|2840.27|2852.46|2840.96|2850.76|2839.26|28
1734042980000|2024-12-12 22:36:20|2851.72|2840.22|2853.92|2842.42|2853.92|2842.42|2851.39|2839.89|30
1734042990000|2024-12-12 22:36:30|2853.89|2842.39|2853.12|2841.62|2854.35|2842.85|2853.12|2841.62|25
1734043000000|2024-12-12 22:36:40|2852.98|2841.48|2851.08|2839.58|2852.98|2841.48|2850.94|2839.44|28
1734043010000|2024-12-12 22:36:50|2851.05|2839.55|2848.92|2837.42|2851.07|2839.57|2848.8|2837.3|19
1734043020000|2024-12-12 22:37:00|2848.93|2837.43|2844.78|2833.28|2848.93|2837.43|2844.55|2833.05|27
1734043030000|2024-12-12 22:37:10|2845.36|2833.86|2843.47|2831.97|2845.37|2833.87|2842.19|2830.69|34
1734043040000|2024-12-12 22:37:20|2842.99|2831.49|2842.11|2830.61|2842.99|2831.49|2841.13|2829.63|30
1734043050000|2024-12-12 22:37:30|2842.04|2830.54|2842.85|2831.35|2842.85|2831.35|2841.66|2830.16|25
1734043060000|2024-12-12 22:37:40|2842.86|2831.36|2842.82|2831.32|2842.86|2831.36|2842.74|2831.24|11
1734043070000|2024-12-12 22:37:50|2842.84|2831.34|2843.95|2832.45|2844.09|2832.59|2842.84|2831.34|18
1734043080000|2024-12-12 22:38:00|2843.97|2832.47|2846.06|2834.56|2846.06|2834.56|2843.97|2832.47|22
1734043090000|2024-12-12 22:38:10|2846.32|2834.82|2849.88|2838.38|2850.15|2838.65|2846.32|2834.82|29
1734043100000|2024-12-12 22:38:20|2849.89|2838.39|2849.89|2838.39|2849.96|2838.46|2849.06|2837.56|24
1734043110000|2024-12-12 22:38:30|2849.91|2838.41|2850.81|2839.31|2850.81|2839.31|2849.9|2838.4|20
1734043120000|2024-12-12 22:38:40|2850.8|2839.3|2858.09|2846.59|2858.12|2846.62|2850.79|2839.29|35
1734043130000|2024-12-12 22:38:50|2858.13|2846.63|2858.68|2847.18|2859.04|2847.54|2858.06|2846.56|23
1734043140000|2024-12-12 22:39:00|2858.69|2847.19|2860.35|2848.85|2860.35|2848.85|2858.69|2847.19|24
1734043150000|2024-12-12 22:39:10|2860.34|2848.84|2862.47|2850.97|2862.62|2851.12|2860.34|2848.84|19
1734043160000|2024-12-12 22:39:20|2862.65|2851.15|2863.69|2852.19|2863.69|2852.19|2862.42|2850.92|26
1734043170000|2024-12-12 22:39:30|2863.75|2852.25|2869.82|2858.32|2871.05|2859.55|2863.75|2852.25|38
1734043180000|2024-12-12 22:39:40|2869.71|2858.21|2874.98|2863.48|2874.98|2863.48|2869.71|2858.21|38
1734043190000|2024-12-12 22:39:50|2875.26|2863.76|2876.62|2865.12|2876.64|2865.14|2874.02|2862.52|35
1734043200000|2024-12-12 22:40:00|2876.78|2865.28|2866.83|2855.33|2876.78|2865.28|2866.83|2855.33|37
1734043210000|2024-12-12 22:40:10|2866.73|2855.23|2872.76|2861.26|2872.77|2861.27|2866.5|2855|36
1734043220000|2024-12-12 22:40:20|2872.93|2861.43|2877.98|2866.48|2878|2866.5|2872.93|2861.43|35
1734043230000|2024-12-12 22:40:30|2878.04|2866.54|2878.56|2867.06|2880.7|2869.2|2877.34|2865.84|37
1734043240000|2024-12-12 22:40:40|2878.52|2867.02|2880.45|2868.95|2880.49|2868.99|2877.43|2865.93|38
1734043250000|2024-12-12 22:40:50|2880.09|2868.59|2879.74|2868.24|2880.09|2868.59|2878.94|2867.44|36
1734043260000|2024-12-12 22:41:00|2879.84|2868.34|2879.83|2868.33|2880.53|2869.03|2878.31|2866.81|34
1734043270000|2024-12-12 22:41:10|2880.19|2868.69|2881.96|2870.46|2881.96|2870.46|2880.19|2868.69|30
1734043280000|2024-12-12 22:41:20|2882.31|2870.81|2885.93|2874.43|2886.12|2874.62|2882.31|2870.81|36
1734043290000|2024-12-12 22:41:30|2885.86|2874.36|2886.19|2874.69|2886.23|2874.73|2884.43|2872.93|33
1734043300000|2024-12-12 22:41:40|2886.03|2874.53|2885.67|2874.17|2886.43|2874.93|2885.59|2874.09|30
1734043310000|2024-12-12 22:41:50|2885.78|2874.28|2884.84|2873.34|2886.19|2874.69|2884.84|2873.34|34
1734043320000|2024-12-12 22:42:00|2885.03|2873.53|2884.8|2873.3|2885.03|2873.53|2881.02|2869.52|39
1734043330000|2024-12-12 22:42:10|2885.76|2874.26|2888.27|2876.77|2888.48|2876.98|2885.76|2874.26|36
1734043340000|2024-12-12 22:42:20|2888.26|2876.76|2886.06|2874.56|2888.61|2877.11|2886.06|2874.56|36
1734043350000|2024-12-12 22:42:30|2886.46|2874.96|2886.02|2874.52|2886.53|2875.03|2884.08|2872.58|33
1734043360000|2024-12-12 22:42:40|2886.1|2874.6|2885.99|2874.49|2886.4|2874.9|2885.78|2874.28|25
1734043370000|2024-12-12 22:42:50|2885.4|2873.9|2882.65|2871.15|2885.49|2873.99|2882.12|2870.62|35
1734043380000|2024-12-12 22:43:00|2882.6|2871.1|2886.57|2875.07|2886.57|2875.07|2882.22|2870.72|29
1734043390000|2024-12-12 22:43:10|2886.58|2875.08|2887.96|2876.46|2887.96|2876.46|2886.57|2875.07|31
1734043400000|2024-12-12 22:43:20|2887.97|2876.47|2887.69|2876.19|2888|2876.5|2887.26|2875.76|22
1734043410000|2024-12-12 22:43:30|2887.71|2876.21|2887.04|2875.54|2887.71|2876.21|2886.55|2875.05|13
1734043420000|2024-12-12 22:43:40|2887.13|2875.63|2888.44|2876.94|2888.47|2876.97|2887.04|2875.54|20
1734043430000|2024-12-12 22:43:50|2888.52|2877.02|2885.84|2874.34|2888.52|2877.02|2885.84|2874.34|23
1734043440000|2024-12-12 22:44:00|2885.83|2874.33|2882|2870.5|2885.83|2874.33|2881.98|2870.48|35
1734043450000|2024-12-12 22:44:10|2881.99|2870.49|2883.75|2872.25|2883.75|2872.25|2881.99|2870.49|28
1734043460000|2024-12-12 22:44:20|2883.59|2872.09|2884.22|2872.72|2884.22|2872.72|2883.04|2871.54|26
1734043470000|2024-12-12 22:44:30|2884.2|2872.7|2884.11|2872.61|2884.2|2872.7|2883.96|2872.46|24
1734043480000|2024-12-12 22:44:40|2884.1|2872.6|2882.94|2871.44|2884.15|2872.65|2882.9|2871.4|16
1734043490000|2024-12-12 22:44:50|2882.86|2871.36|2881.98|2870.48|2883.07|2871.57|2881.98|2870.48|20
1734043500000|2024-12-12 22:45:00|2881.48|2869.98|2875.9|2864.4|2881.48|2869.98|2875.85|2864.35|31
1734043510000|2024-12-12 22:45:10|2875.05|2863.55|2872.35|2860.85|2875.05|2863.55|2872.27|2860.77|26
1734043520000|2024-12-12 22:45:20|2872.34|2860.84|2873.79|2862.29|2873.8|2862.3|2872.33|2860.83|29
1734043530000|2024-12-12 22:45:30|2873.81|2862.31|2868.75|2857.25|2873.81|2862.31|2868.27|2856.77|32
1734043540000|2024-12-12 22:45:40|2868.68|2857.18|2868.36|2856.86|2868.73|2857.23|2868.05|2856.55|22
1734043550000|2024-12-12 22:45:50|2868.34|2856.84|2872.63|2861.13|2872.88|2861.38|2868.3|2856.8|32
1734043560000|2024-12-12 22:46:00|2872.61|2861.11|2871.95|2860.45|2873.41|2861.91|2871.95|2860.45|30
1734043570000|2024-12-12 22:46:10|2871.82|2860.32|2868.76|2857.26|2872.44|2860.94|2868.76|2857.26|35
1734043580000|2024-12-12 22:46:20|2868.74|2857.24|2867.92|2856.42|2868.74|2857.24|2867.89|2856.39|22
1734043590000|2024-12-12 22:46:30|2867.93|2856.43|2869.58|2858.08|2869.94|2858.44|2867.93|2856.43|30
1734043600000|2024-12-12 22:46:40|2869.57|2858.07|2869.86|2858.36|2870.6|2859.1|2869.57|2858.07|24
1734043610000|2024-12-12 22:46:50|2869.89|2858.39|2870.36|2858.86|2870.36|2858.86|2869.89|2858.39|21
1734043620000|2024-12-12 22:47:00|2870.32|2858.82|2867.76|2856.26|2870.32|2858.82|2867.74|2856.24|30
1734043630000|2024-12-12 22:47:10|2867.53|2856.03|2872.26|2860.76|2872.26|2860.76|2867.53|2856.03|37
1734043640000|2024-12-12 22:47:20|2872.15|2860.65|2873.96|2862.46|2874.02|2862.52|2871.91|2860.41|26
1734043650000|2024-12-12 22:47:30|2874.11|2862.61|2875.01|2863.51|2876.06|2864.56|2874.11|2862.61|30
1734043660000|2024-12-12 22:47:40|2875.1|2863.6|2874.64|2863.14|2875.1|2863.6|2874.64|2863.14|15
1734043670000|2024-12-12 22:47:50|2874.63|2863.13|2874.56|2863.06|2874.64|2863.14|2874.56|2863.06|4
1734043680000|2024-12-12 22:48:00|2874.61|2863.11|2891.55|2880.05|2891.85|2880.35|2874.61|2863.11|31
1734043690000|2024-12-12 22:48:10|2891.71|2880.21|2890.84|2879.34|2891.71|2880.21|2890.03|2878.53|36
1734043700000|2024-12-12 22:48:20|2890.78|2879.28|2895.72|2884.22|2895.72|2884.22|2890.78|2879.28|31
1734043710000|2024-12-12 22:48:30|2895.41|2883.91|2891.25|2879.75|2895.55|2884.05|2891.25|2879.75|37
1734043720000|2024-12-12 22:48:40|2891.17|2879.67|2889.07|2877.57|2891.37|2879.87|2888.62|2877.12|34
1734043730000|2024-12-12 22:48:50|2889.05|2877.55|2891.15|2879.65|2891.15|2879.65|2888.86|2877.36|30
1734043740000|2024-12-12 22:49:00|2891.14|2879.64|2890.88|2879.38|2891.8|2880.3|2890.68|2879.18|34
1734043750000|2024-12-12 22:49:10|2890.79|2879.29|2891.22|2879.72|2892.14|2880.64|2890.77|2879.27|32
1734043760000|2024-12-12 22:49:20|2891.11|2879.61|2883.27|2871.77|2891.11|2879.61|2883.27|2871.77|37
1734043770000|2024-12-12 22:49:30|2883.22|2871.72|2883.08|2871.58|2883.22|2871.72|2882.63|2871.13|17
1734043780000|2024-12-12 22:49:40|2883.12|2871.62|2882.8|2871.3|2883.49|2871.99|2882.65|2871.15|16
1734043790000|2024-12-12 22:49:50|2882.81|2871.31|2883.04|2871.54|2883.37|2871.87|2882.78|2871.28|23
1734043800000|2024-12-12 22:50:00|2882.98|2871.48|2880.86|2869.36|2882.98|2871.48|2880.86|2869.36|32
1734043810000|2024-12-12 22:50:10|2880.82|2869.32|2882.1|2870.6|2883.06|2871.56|2880.6|2869.1|28
1734043820000|2024-12-12 22:50:20|2882.45|2870.95|2883.67|2872.17|2883.84|2872.34|2882.24|2870.74|32
1734043830000|2024-12-12 22:50:30|2884.48|2872.98|2886.39|2874.89|2886.82|2875.32|2884.45|2872.95|36
1734043840000|2024-12-12 22:50:40|2886.51|2875.01|2885.61|2874.11|2886.51|2875.01|2885.61|2874.11|28
1734043850000|2024-12-12 22:50:50|2885.51|2874.01|2883.3|2871.8|2885.51|2874.01|2883.27|2871.77|35
1734043860000|2024-12-12 22:51:00|2883.25|2871.75|2881.64|2870.14|2883.97|2872.47|2881.61|2870.11|31
1734043870000|2024-12-12 22:51:10|2881.6|2870.1|2880.89|2869.39|2881.64|2870.14|2880.54|2869.04|16
1734043880000|2024-12-12 22:51:20|2880.88|2869.38|2885.78|2874.28|2886.1|2874.6|2880.88|2869.38|26
1734043890000|2024-12-12 22:51:30|2885.75|2874.25|2884.53|2873.03|2885.75|2874.25|2884.07|2872.57|18
1734043900000|2024-12-12 22:51:40|2884.52|2873.02|2884.82|2873.32|2884.87|2873.37|2883.76|2872.26|25
1734043910000|2024-12-12 22:51:50|2884.8|2873.3|2885.7|2874.2|2885.8|2874.3|2884.6|2873.1|19
1734043920000|2024-12-12 22:52:00|2885.77|2874.27|2884.12|2872.62|2885.99|2874.49|2884.12|2872.62|24
1734043930000|2024-12-12 22:52:10|2884.26|2872.76|2884.38|2872.88|2884.42|2872.92|2884.22|2872.72|10
1734043940000|2024-12-12 22:52:20|2884.36|2872.86|2884.98|2873.48|2884.99|2873.49|2884.36|2872.86|22
1734043950000|2024-12-12 22:52:30|2884.99|2873.49|2884.93|2873.43|2885|2873.5|2884.93|2873.43|4
1734043960000|2024-12-12 22:52:40|2884.95|2873.45|2883.52|2872.02|2884.95|2873.45|2883.08|2871.58|15
1734043970000|2024-12-12 22:52:50|2883.71|2872.21|2883.49|2871.99|2883.77|2872.27|2883.49|2871.99|7
1734043980000|2024-12-12 22:53:00|2883.2|2871.7|2882.7|2871.2|2883.26|2871.76|2882.7|2871.2|22
1734043990000|2024-12-12 22:53:10|2882.72|2871.22|2880.88|2869.38|2883.07|2871.57|2880.88|2869.38|25
1734044000000|2024-12-12 22:53:20|2880.79|2869.29|2879.78|2868.28|2880.97|2869.47|2879.78|2868.28|26
1734044010000|2024-12-12 22:53:30|2879.75|2868.25|2876.05|2864.55|2879.75|2868.25|2876.05|2864.55|35
1734044020000|2024-12-12 22:53:40|2875.74|2864.24|2873.96|2862.46|2875.74|2864.24|2873.78|2862.28|29
1734044030000|2024-12-12 22:53:50|2873.97|2862.47|2873.86|2862.36|2873.97|2862.47|2873.48|2861.98|15
1734044040000|2024-12-12 22:54:00|2873.78|2862.28|2875.8|2864.3|2875.96|2864.46|2873.42|2861.92|24
1734044050000|2024-12-12 22:54:10|2875.81|2864.31|2875.99|2864.49|2875.99|2864.49|2875.68|2864.18|21
1734044060000|2024-12-12 22:54:20|2875.92|2864.42|2873.98|2862.48|2875.95|2864.45|2873.98|2862.48|27
1734044070000|2024-12-12 22:54:30|2874.02|2862.52|2876.85|2865.35|2876.85|2865.35|2874.02|2862.52|25
1734044080000|2024-12-12 22:54:40|2876.95|2865.45|2876.92|2865.42|2877.59|2866.09|2876.85|2865.35|21
1734044090000|2024-12-12 22:54:50|2876.89|2865.39|2875.58|2864.08|2877.05|2865.55|2875.58|2864.08|29
1734044100000|2024-12-12 22:55:00|2875.14|2863.64|2863.17|2851.67|2875.14|2863.64|2863.17|2851.67|37
1734044110000|2024-12-12 22:55:10|2862.84|2851.34|2865.65|2854.15|2867.47|2855.97|2862.79|2851.29|35
1734044120000|2024-12-12 22:55:20|2865.54|2854.04|2864.21|2852.71|2865.95|2854.45|2864.21|2852.71|23
1734044130000|2024-12-12 22:55:30|2864.3|2852.8|2863.98|2852.48|2864.68|2853.18|2863.75|2852.25|29
1734044140000|2024-12-12 22:55:40|2863.86|2852.36|2861.92|2850.42|2863.86|2852.36|2861.91|2850.41|21
1734044150000|2024-12-12 22:55:50|2862.54|2851.04|2864.18|2852.68|2864.18|2852.68|2861|2849.5|35
1734044160000|2024-12-12 22:56:00|2864.63|2853.13|2866.07|2854.57|2866.27|2854.77|2864.42|2852.92|29
1734044170000|2024-12-12 22:56:10|2866.09|2854.59|2865.19|2853.69|2867.14|2855.64|2865.19|2853.69|30
1734044180000|2024-12-12 22:56:20|2864.88|2853.38|2865.38|2853.88|2865.97|2854.47|2864.88|2853.38|30
1734044190000|2024-12-12 22:56:30|2865.22|2853.72|2862.31|2850.81|2865.26|2853.76|2862.21|2850.71|23
1734044200000|2024-12-12 22:56:40|2862.21|2850.71|2861.21|2849.71|2862.21|2850.71|2861.2|2849.7|19
1734044210000|2024-12-12 22:56:50|2861.15|2849.65|2862.89|2851.39|2862.92|2851.42|2861.15|2849.65|26
1734044220000|2024-12-12 22:57:00|2862.76|2851.26|2863.8|2852.3|2863.8|2852.3|2862.76|2851.26|28
1734044230000|2024-12-12 22:57:10|2863.59|2852.09|2871.72|2860.22|2873.45|2861.95|2862.86|2851.36|24
1734044240000|2024-12-12 22:57:20|2871.58|2860.08|2873.7|2862.2|2873.7|2862.2|2869.97|2858.47|37
1734044250000|2024-12-12 22:57:30|2873.68|2862.18|2876.71|2865.21|2876.71|2865.21|2873.65|2862.15|30
1734044260000|2024-12-12 22:57:40|2876.54|2865.04|2878.37|2866.87|2878.38|2866.88|2876.54|2865.04|25
1734044270000|2024-12-12 22:57:50|2878.4|2866.9|2883.87|2872.37|2883.87|2872.37|2878.33|2866.83|30
1734044280000|2024-12-12 22:58:00|2883.85|2872.35|2883.16|2871.66|2883.85|2872.35|2881.64|2870.14|31
1734044290000|2024-12-12 22:58:10|2883.17|2871.67|2880.91|2869.41|2883.17|2871.67|2880.53|2869.03|29
1734044300000|2024-12-12 22:58:20|2880.97|2869.47|2885.12|2873.62|2885.15|2873.65|2880.93|2869.43|19
1734044310000|2024-12-12 22:58:30|2885.29|2873.79|2886.7|2875.2|2886.97|2875.47|2885.27|2873.77|25
1734044320000|2024-12-12 22:58:40|2886.75|2875.25|2885.66|2874.16|2886.75|2875.25|2884.16|2872.66|27
1734044330000|2024-12-12 22:58:50|2884.47|2872.97|2884.57|2873.07|2885.19|2873.69|2883.53|2872.03|30
1734044340000|2024-12-12 22:59:00|2884.59|2873.09|2885.45|2873.95|2885.55|2874.05|2884.59|2873.09|22
1734044350000|2024-12-12 22:59:10|2885.55|2874.05|2884.25|2872.75|2885.55|2874.05|2884.25|2872.75|5
1734044360000|2024-12-12 22:59:20|2883.85|2872.35|2885.9|2874.4|2886.05|2874.55|2883.5|2872|15
1734044370000|2024-12-12 22:59:30|2885.85|2874.35|2886.85|2875.35|2886.85|2875.35|2885.85|2874.35|9
1734044400000|2024-12-12 23:00:00|2887.35|2875.85|2888.9|2877.4|2888.95|2877.45|2887.35|2875.85|21
1734044410000|2024-12-12 23:00:10|2888.95|2877.45|2886.6|2875.1|2888.95|2877.45|2886.6|2875.1|4
1734044420000|2024-12-12 23:00:20|2885.6|2874.1|2885.35|2873.85|2885.6|2874.1|2885.35|2873.85|6
1734044430000|2024-12-12 23:00:30|2885.25|2873.75|2878.5|2867|2885.25|2873.75|2877.05|2865.55|16
1734044440000|2024-12-12 23:00:40|2878.45|2866.95|2878.85|2867.35|2879.25|2867.75|2878.35|2866.85|14
1734044450000|2024-12-12 23:00:50|2878.75|2867.25|2877.25|2865.75|2879.25|2867.75|2877.25|2865.75|13
1734044460000|2024-12-12 23:01:00|2877.75|2866.25|2880.7|2869.2|2881.65|2870.15|2877.75|2866.25|23
1734044470000|2024-12-12 23:01:10|2880.85|2869.35|2881.2|2869.7|2882|2870.5|2880.85|2869.35|21
1734044480000|2024-12-12 23:01:20|2881.55|2870.05|2878.6|2867.1|2881.55|2870.05|2878.6|2867.1|31
1734044490000|2024-12-12 23:01:30|2877.9|2866.4|2879.44|2867.94|2880.05|2868.55|2877.75|2866.25|31
1734044500000|2024-12-12 23:01:40|2879.3|2867.8|2877.96|2866.46|2879.45|2867.95|2877.96|2866.46|23
1734044510000|2024-12-12 23:01:50|2878.1|2866.6|2884.85|2873.35|2884.85|2873.35|2878.1|2866.6|30
1734044520000|2024-12-12 23:02:00|2885.05|2873.55|2884.1|2872.6|2885.05|2873.55|2883.62|2872.12|32
1734044530000|2024-12-12 23:02:10|2884.38|2872.88|2879.4|2867.9|2884.38|2872.88|2879.4|2867.9|31
1734044540000|2024-12-12 23:02:20|2879.5|2868|2879.75|2868.25|2879.75|2868.25|2878.85|2867.35|18
1734044550000|2024-12-12 23:02:30|2879.6|2868.1|2881.4|2869.9|2882|2870.5|2879.6|2868.1|32
1734044560000|2024-12-12 23:02:40|2881.33|2869.83|2882.05|2870.55|2883.19|2871.69|2881.33|2869.83|33
1734044570000|2024-12-12 23:02:50|2881.8|2870.3|2881.2|2869.7|2881.9|2870.4|2881.05|2869.55|25
1734044580000|2024-12-12 23:03:00|2881.05|2869.55|2883.12|2871.62|2886.1|2874.6|2881.05|2869.55|33
1734044590000|2024-12-12 23:03:10|2883.17|2871.67|2884.25|2872.75|2884.75|2873.25|2882.07|2870.57|31
1734044600000|2024-12-12 23:03:20|2884.23|2872.73|2883.85|2872.35|2885.15|2873.65|2883.57|2872.07|31
1734044610000|2024-12-12 23:03:30|2884.2|2872.7|2882.88|2871.38|2884.4|2872.9|2882|2870.5|35
1734044620000|2024-12-12 23:03:40|2882.98|2871.48|2881.68|2870.18|2886.23|2874.73|2881.68|2870.18|36
1734044630000|2024-12-12 23:03:50|2880.75|2869.25|2880.85|2869.35|2884.25|2872.75|2880.75|2869.25|37
1734044640000|2024-12-12 23:04:00|2881.25|2869.75|2877.35|2865.85|2882.65|2871.15|2876.35|2864.85|36
1734044650000|2024-12-12 23:04:10|2877.3|2865.8|2877.87|2866.37|2878.85|2867.35|2876.85|2865.35|34
1734044660000|2024-12-12 23:04:20|2878.25|2866.75|2878.3|2866.8|2878.79|2867.29|2877.1|2865.6|36
1734044670000|2024-12-12 23:04:30|2878.1|2866.6|2873.59|2862.09|2878.1|2866.6|2873.59|2862.09|29
1734044680000|2024-12-12 23:04:40|2873.4|2861.9|2878.75|2867.25|2878.86|2867.36|2872.85|2861.35|32
1734044690000|2024-12-12 23:04:50|2878.72|2867.22|2877.04|2865.54|2878.72|2867.22|2876.23|2864.73|28
1734044700000|2024-12-12 23:05:00|2877.05|2865.55|2879.55|2868.05|2881.15|2869.65|2877.05|2865.55|29
1734044710000|2024-12-12 23:05:10|2879.5|2868|2877.4|2865.9|2880.78|2869.28|2876.8|2865.3|34
1734044720000|2024-12-12 23:05:20|2878.03|2866.53|2880.4|2868.9|2880.4|2868.9|2877.6|2866.1|33
1734044730000|2024-12-12 23:05:30|2880.38|2868.88|2880.55|2869.05|2881.4|2869.9|2880.3|2868.8|27
1734044740000|2024-12-12 23:05:40|2880.79|2869.29|2879.69|2868.19|2880.81|2869.31|2876.25|2864.75|39
1734044750000|2024-12-12 23:05:50|2879.59|2868.09|2877.75|2866.25|2880.55|2869.05|2877.75|2866.25|36
1734044760000|2024-12-12 23:06:00|2878.3|2866.8|2880.1|2868.6|2880.96|2869.46|2876.97|2865.47|33
1734044770000|2024-12-12 23:06:10|2880.15|2868.65|2884.12|2872.62|2884.2|2872.7|2880.15|2868.65|33
1734044780000|2024-12-12 23:06:20|2884.15|2872.65|2882.58|2871.08|2884.15|2872.65|2882.3|2870.8|27
1734044790000|2024-12-12 23:06:30|2882.7|2871.2|2880.25|2868.75|2882.7|2871.2|2880.25|2868.75|34
1734044800000|2024-12-12 23:06:40|2880|2868.5|2880|2868.5|2880|2868.5|2878.51|2867.01|31
1734044810000|2024-12-12 23:06:50|2879.87|2868.37|2879.61|2868.11|2880.2|2868.7|2878.83|2867.33|27
1734044820000|2024-12-12 23:07:00|2879.9|2868.4|2881|2869.5|2881.1|2869.6|2879.82|2868.32|32
1734044830000|2024-12-12 23:07:10|2880.9|2869.4|2883.11|2871.61|2883.3|2871.8|2880.9|2869.4|28
1734044840000|2024-12-12 23:07:20|2883.16|2871.66|2888.45|2876.95|2888.45|2876.95|2883.06|2871.56|34
1734044850000|2024-12-12 23:07:30|2888.37|2876.87|2886.2|2874.7|2888.55|2877.05|2885.7|2874.2|32
1734044860000|2024-12-12 23:07:40|2885.84|2874.34|2887.35|2875.85|2888.7|2877.2|2885.65|2874.15|32
1734044870000|2024-12-12 23:07:50|2887.52|2876.02|2885.05|2873.55|2888.2|2876.7|2885.05|2873.55|24
1734044880000|2024-12-12 23:08:00|2885.06|2873.56|2881.47|2869.97|2886.05|2874.55|2881.46|2869.96|36
1734044890000|2024-12-12 23:08:10|2881.3|2869.8|2882.05|2870.55|2882.05|2870.55|2879.25|2867.75|36
1734044900000|2024-12-12 23:08:20|2882|2870.5|2886.95|2875.45|2886.95|2875.45|2881.95|2870.45|26
1734044910000|2024-12-12 23:08:30|2886.97|2875.47|2891.45|2879.95|2891.5|2880|2886.86|2875.36|29
1734044920000|2024-12-12 23:08:40|2891.65|2880.15|2899.15|2887.65|2899.15|2887.65|2891.65|2880.15|37
1734044930000|2024-12-12 23:08:50|2899.21|2887.71|2897.41|2885.91|2900.35|2888.85|2897.41|2885.91|30
1734044940000|2024-12-12 23:09:00|2896.1|2884.6|2896.12|2884.62|2896.45|2884.95|2894.35|2882.85|36
1734044950000|2024-12-12 23:09:10|2896.02|2884.52|2898.6|2887.1|2898.6|2887.1|2895.81|2884.31|33
1734044960000|2024-12-12 23:09:20|2898.8|2887.3|2902.9|2891.4|2904.35|2892.85|2898.6|2887.1|38
1734044970000|2024-12-12 23:09:30|2903.05|2891.55|2901.58|2890.08|2904.1|2892.6|2901.16|2889.66|32
1734044980000|2024-12-12 23:09:40|2901.68|2890.18|2894.67|2883.17|2901.75|2890.25|2894.67|2883.17|39
1734044990000|2024-12-12 23:09:50|2894.9|2883.4|2890.42|2878.92|2894.9|2883.4|2890.31|2878.81|36
1734045000000|2024-12-12 23:10:00|2890.24|2878.74|2897.97|2886.47|2898.2|2886.7|2890.24|2878.74|35
1734045010000|2024-12-12 23:10:10|2898.39|2886.89|2896.22|2884.72|2899.9|2888.4|2896.22|2884.72|37
1734045020000|2024-12-12 23:10:20|2896.6|2885.1|2898.82|2887.32|2899.3|2887.8|2896.08|2884.58|37
1734045030000|2024-12-12 23:10:30|2898.93|2887.43|2901.8|2890.3|2904.45|2892.95|2898.65|2887.15|36
1734045040000|2024-12-12 23:10:40|2901.98|2890.48|2904.75|2893.25|2904.85|2893.35|2901.62|2890.12|33
1734045050000|2024-12-12 23:10:50|2904.4|2892.9|2904.55|2893.05|2905.3|2893.8|2902.65|2891.15|27
1734045060000|2024-12-12 23:11:00|2905|2893.5|2904.56|2893.06|2905.25|2893.75|2903.15|2891.65|28
1734045070000|2024-12-12 23:11:10|2904.5|2893|2911.63|2900.13|2911.9|2900.4|2903.9|2892.4|36
1734045080000|2024-12-12 23:11:20|2910.97|2899.47|2906.87|2895.37|2911|2899.5|2906.06|2894.56|37
1734045090000|2024-12-12 23:11:30|2906.62|2895.12|2903.6|2892.1|2906.88|2895.38|2903.6|2892.1|32
1734045100000|2024-12-12 23:11:40|2903.46|2891.96|2904.7|2893.2|2905.48|2893.98|2903.35|2891.85|28
1734045110000|2024-12-12 23:11:50|2904.52|2893.02|2903.5|2892|2905.25|2893.75|2903.45|2891.95|38
1734045120000|2024-12-12 23:12:00|2903.45|2891.95|2899.23|2887.73|2903.46|2891.96|2898.33|2886.83|37
1734045130000|2024-12-12 23:12:10|2899.55|2888.05|2897.86|2886.36|2899.7|2888.2|2897|2885.5|37
1734045140000|2024-12-12 23:12:20|2897.6|2886.1|2899.8|2888.3|2899.85|2888.35|2897.48|2885.98|35
1734045150000|2024-12-12 23:12:30|2899.25|2887.75|2898.8|2887.3|2901.73|2890.23|2898.63|2887.13|35
1734045160000|2024-12-12 23:12:40|2899.57|2888.07|2900.43|2888.93|2901.3|2889.8|2898.69|2887.19|35
1734045170000|2024-12-12 23:12:50|2900.44|2888.94|2900.73|2889.23|2900.73|2889.23|2898.4|2886.9|29
1734045180000|2024-12-12 23:13:00|2901.08|2889.58|2901.18|2889.68|2901.65|2890.15|2900.35|2888.85|33
1734045190000|2024-12-12 23:13:10|2901.74|2890.24|2901.5|2890|2902.05|2890.55|2899.15|2887.65|32
1734045200000|2024-12-12 23:13:20|2901.55|2890.05|2901.7|2890.2|2901.71|2890.21|2901|2889.5|30
1734045210000|2024-12-12 23:13:30|2902.2|2890.7|2902.03|2890.53|2902.6|2891.1|2901.48|2889.98|22
1734045220000|2024-12-12 23:13:40|2902.29|2890.79|2902.77|2891.27|2903.63|2892.13|2901.9|2890.4|39
1734045230000|2024-12-12 23:13:50|2903.34|2891.84|2903.81|2892.31|2904.8|2893.3|2901.62|2890.12|34
1734045240000|2024-12-12 23:14:00|2903.9|2892.4|2904.3|2892.8|2905.17|2893.67|2902.6|2891.1|38
1734045250000|2024-12-12 23:14:10|2904.26|2892.76|2900.98|2889.48|2904.26|2892.76|2899.2|2887.7|33
1734045260000|2024-12-12 23:14:20|2900.95|2889.45|2899.31|2887.81|2900.98|2889.48|2899.31|2887.81|28
1734045270000|2024-12-12 23:14:30|2898.76|2887.26|2897.75|2886.25|2899.13|2887.63|2896.78|2885.28|25
1734045280000|2024-12-12 23:14:40|2897.7|2886.2|2896.69|2885.19|2898.05|2886.55|2896.35|2884.85|36
1734045290000|2024-12-12 23:14:50|2896.68|2885.18|2894.35|2882.85|2897.35|2885.85|2894.33|2882.83|28
1734045300000|2024-12-12 23:15:00|2893.45|2881.95|2893.41|2881.91|2896.13|2884.63|2893.41|2881.91|38
1734045310000|2024-12-12 23:15:10|2893.69|2882.19|2895.6|2884.1|2896.84|2885.34|2893.69|2882.19|35
1734045320000|2024-12-12 23:15:20|2896.19|2884.69|2888.45|2876.95|2896.19|2884.69|2888.45|2876.95|36
1734045330000|2024-12-12 23:15:30|2888.5|2877|2887.1|2875.6|2889.5|2878|2887.1|2875.6|33
1734045340000|2024-12-12 23:15:40|2887.02|2875.52|2888.3|2876.8|2891.33|2879.83|2887.02|2875.52|32
1734045350000|2024-12-12 23:15:50|2888.32|2876.82|2887.6|2876.1|2888.35|2876.85|2887.2|2875.7|32
1734045360000|2024-12-12 23:16:00|2887.33|2875.83|2886.65|2875.15|2888.6|2877.1|2886.25|2874.75|34
1734045370000|2024-12-12 23:16:10|2886.97|2875.47|2888.28|2876.78|2889.3|2877.8|2886.75|2875.25|30
1734045380000|2024-12-12 23:16:20|2888.34|2876.84|2883.8|2872.3|2888.34|2876.84|2881.8|2870.3|37
1734045390000|2024-12-12 23:16:30|2884.3|2872.8|2882.95|2871.45|2885.34|2873.84|2882.95|2871.45|23
1734045400000|2024-12-12 23:16:40|2882.9|2871.4|2880.9|2869.4|2883.35|2871.85|2879.65|2868.15|28
1734045410000|2024-12-12 23:16:50|2880.6|2869.1|2881.45|2869.95|2882.4|2870.9|2880.6|2869.1|33
1734045420000|2024-12-12 23:17:00|2881.4|2869.9|2879.85|2868.35|2881.55|2870.05|2879.85|2868.35|31
1734045430000|2024-12-12 23:17:10|2879.95|2868.45|2880.06|2868.56|2880.35|2868.85|2878.75|2867.25|35
1734045440000|2024-12-12 23:17:20|2880|2868.5|2879.28|2867.78|2880|2868.5|2878.7|2867.2|23
1734045450000|2024-12-12 23:17:30|2879.19|2867.69|2878.25|2866.75|2879.19|2867.69|2876.37|2864.87|35
1734045460000|2024-12-12 23:17:40|2877.12|2865.62|2877.37|2865.87|2878.37|2866.87|2876.57|2865.07|33
1734045470000|2024-12-12 23:17:50|2877.45|2865.95|2874.4|2862.9|2877.45|2865.95|2873.63|2862.13|32
1734045480000|2024-12-12 23:18:00|2874.34|2862.84|2874.75|2863.25|2875.16|2863.66|2873|2861.5|27
1734045490000|2024-12-12 23:18:10|2874.7|2863.2|2877.2|2865.7|2877.35|2865.85|2872.65|2861.15|36
1734045500000|2024-12-12 23:18:20|2877.25|2865.75|2878.05|2866.55|2878.35|2866.85|2876.23|2864.73|39
1734045510000|2024-12-12 23:18:30|2878.3|2866.8|2877.23|2865.73|2878.4|2866.9|2876.25|2864.75|36
1734045520000|2024-12-12 23:18:40|2877.3|2865.8|2875.4|2863.9|2878.35|2866.85|2874.49|2862.99|34
1734045530000|2024-12-12 23:18:50|2875.38|2863.88|2873.65|2862.15|2875.38|2863.88|2873.5|2862|30
1734045540000|2024-12-12 23:19:00|2873.6|2862.1|2869.16|2857.66|2873.73|2862.23|2868.38|2856.88|36
1734045550000|2024-12-12 23:19:10|2869.18|2857.68|2854.6|2843.1|2869.18|2857.68|2853.35|2841.85|40
1734045560000|2024-12-12 23:19:20|2853.9|2842.4|2852.35|2840.85|2854.75|2843.25|2851.14|2839.64|40
1734045570000|2024-12-12 23:19:30|2853.15|2841.65|2855.06|2843.56|2855.06|2843.56|2851.95|2840.45|37
1734045580000|2024-12-12 23:19:40|2854.56|2843.06|2856.42|2844.92|2858.53|2847.03|2854.5|2843|39
1734045590000|2024-12-12 23:19:50|2855.2|2843.7|2855.98|2844.48|2856.25|2844.75|2854.1|2842.6|38
1734045600000|2024-12-12 23:20:00|2856.15|2844.65|2855.7|2844.2|2856.15|2844.65|2851.04|2839.54|38
1734045610000|2024-12-12 23:20:10|2855.75|2844.25|2852.23|2840.73|2856.49|2844.99|2851.95|2840.45|38
1734045620000|2024-12-12 23:20:20|2851.75|2840.25|2856.25|2844.75|2856.59|2845.09|2851.7|2840.2|35
1734045630000|2024-12-12 23:20:30|2856.4|2844.9|2855.42|2843.92|2856.53|2845.03|2853.51|2842.01|39
1734045640000|2024-12-12 23:20:40|2855.38|2843.88|2856.9|2845.4|2858.1|2846.6|2854.6|2843.1|36
1734045650000|2024-12-12 23:20:50|2857.01|2845.51|2856.73|2845.23|2857.45|2845.95|2855.95|2844.45|37
1734045660000|2024-12-12 23:21:00|2856.5|2845|2853.9|2842.4|2856.5|2845|2853.8|2842.3|37
1734045670000|2024-12-12 23:21:10|2854.4|2842.9|2854.35|2842.85|2854.67|2843.17|2853.55|2842.05|38
1734045680000|2024-12-12 23:21:20|2854.5|2843|2854.79|2843.29|2854.79|2843.29|2853.35|2841.85|35
1734045690000|2024-12-12 23:21:30|2854.88|2843.38|2855.43|2843.93|2855.75|2844.25|2854.88|2843.38|29
1734045700000|2024-12-12 23:21:40|2854.84|2843.34|2856.73|2845.23|2856.73|2845.23|2854.48|2842.98|32
1734045710000|2024-12-12 23:21:50|2857.56|2846.06|2853.94|2842.44|2859.35|2847.85|2853.94|2842.44|33
1734045720000|2024-12-12 23:22:00|2853.95|2842.45|2852|2840.5|2854.55|2843.05|2851.45|2839.95|36
1734045730000|2024-12-12 23:22:10|2851.95|2840.45|2850.8|2839.3|2852.81|2841.31|2850.65|2839.15|36
1734045740000|2024-12-12 23:22:20|2850.82|2839.32|2851.55|2840.05|2851.55|2840.05|2850.25|2838.75|36
1734045750000|2024-12-12 23:22:30|2851.49|2839.99|2853.25|2841.75|2853.38|2841.88|2851.35|2839.85|30
1734045760000|2024-12-12 23:22:40|2853.07|2841.57|2850.65|2839.15|2853.6|2842.1|2850.65|2839.15|34
1734045770000|2024-12-12 23:22:50|2850.7|2839.2|2852.2|2840.7|2852.23|2840.73|2850.7|2839.2|28
1734045780000|2024-12-12 23:23:00|2852.1|2840.6|2850.44|2838.94|2852.19|2840.69|2850.4|2838.9|31
1734045790000|2024-12-12 23:23:10|2850.48|2838.98|2850.94|2839.44|2852.31|2840.81|2850.47|2838.97|34
1734045800000|2024-12-12 23:23:20|2850.8|2839.3|2849.6|2838.1|2851.45|2839.95|2849.35|2837.85|36
1734045810000|2024-12-12 23:23:30|2848.75|2837.25|2851.35|2839.85|2851.35|2839.85|2848.18|2836.68|33
1734045820000|2024-12-12 23:23:40|2850.65|2839.15|2850.2|2838.7|2852.32|2840.82|2849.55|2838.05|37
1734045830000|2024-12-12 23:23:50|2850.18|2838.68|2850.95|2839.45|2851.4|2839.9|2849.15|2837.65|34
1734045840000|2024-12-12 23:24:00|2850.6|2839.1|2850.31|2838.81|2851|2839.5|2849.45|2837.95|40
1734045850000|2024-12-12 23:24:10|2850.25|2838.75|2848.65|2837.15|2851.21|2839.71|2848.45|2836.95|32
1734045860000|2024-12-12 23:24:20|2848.45|2836.95|2846.92|2835.42|2849.23|2837.73|2846.85|2835.35|34
1734045870000|2024-12-12 23:24:30|2846.99|2835.49|2847.9|2836.4|2848.9|2837.4|2846.99|2835.49|38
1734045880000|2024-12-12 23:24:40|2848|2836.5|2846.31|2834.81|2848.3|2836.8|2846.1|2834.6|34
1734045890000|2024-12-12 23:24:50|2846.16|2834.66|2846.4|2834.9|2847.35|2835.85|2846.15|2834.65|32
1734045900000|2024-12-12 23:25:00|2846.53|2835.03|2851.54|2840.04|2851.6|2840.1|2846.31|2834.81|38
1734045910000|2024-12-12 23:25:10|2852.5|2841|2853.38|2841.88|2853.38|2841.88|2851.45|2839.95|36
1734045920000|2024-12-12 23:25:20|2852.95|2841.45|2853.8|2842.3|2855.43|2843.93|2852.95|2841.45|36
1734045930000|2024-12-12 23:25:30|2853.95|2842.45|2853.89|2842.39|2854.75|2843.25|2853.4|2841.9|38
1734045940000|2024-12-12 23:25:40|2853.84|2842.34|2853.5|2842|2855.35|2843.85|2853.34|2841.84|37
1734045950000|2024-12-12 23:25:50|2853.47|2841.97|2857.9|2846.4|2858.4|2846.9|2852.8|2841.3|36
1734045960000|2024-12-12 23:26:00|2857.85|2846.35|2857.88|2846.38|2858.47|2846.97|2857.35|2845.85|29
1734045970000|2024-12-12 23:26:10|2858.38|2846.88|2857.4|2845.9|2858.38|2846.88|2856.46|2844.96|30
1734045980000|2024-12-12 23:26:20|2857.5|2846|2856.44|2844.94|2858.35|2846.85|2856.23|2844.73|36
1734045990000|2024-12-12 23:26:30|2856.45|2844.95|2856.37|2844.87|2857.35|2845.85|2854.5|2843|37
1734046000000|2024-12-12 23:26:40|2856.48|2844.98|2852.95|2841.45|2856.48|2844.98|2852.55|2841.05|35
1734046010000|2024-12-12 23:26:50|2853.05|2841.55|2854.35|2842.85|2854.5|2843|2853.05|2841.55|32
1734046020000|2024-12-12 23:27:00|2854.85|2843.35|2854.7|2843.2|2855.65|2844.15|2854.45|2842.95|25
1734046030000|2024-12-12 23:27:10|2854.66|2843.16|2854.41|2842.91|2854.75|2843.25|2853.4|2841.9|34
1734046040000|2024-12-12 23:27:20|2854.38|2842.88|2852.85|2841.35|2855.6|2844.1|2852.85|2841.35|29
1734046050000|2024-12-12 23:27:30|2852.75|2841.25|2849.5|2838|2852.75|2841.25|2849.25|2837.75|26
1734046060000|2024-12-12 23:27:40|2849.35|2837.85|2851.25|2839.75|2851.67|2840.17|2849.25|2837.75|31
1734046070000|2024-12-12 23:27:50|2851.43|2839.93|2851.25|2839.75|2851.43|2839.93|2849.63|2838.13|29
1734046080000|2024-12-12 23:28:00|2852|2840.5|2855.5|2844|2855.55|2844.05|2851.75|2840.25|21
1734046090000|2024-12-12 23:28:10|2855.6|2844.1|2858.9|2847.4|2858.9|2847.4|2855.55|2844.05|19
1734046100000|2024-12-12 23:28:20|2859.45|2847.95|2859.65|2848.15|2860.05|2848.55|2859.35|2847.85|20
1734046110000|2024-12-12 23:28:30|2859.6|2848.1|2859.6|2848.1|2859.6|2848.1|2858.3|2846.8|26
1734046120000|2024-12-12 23:28:40|2860.1|2848.6|2859.4|2847.9|2861.1|2849.6|2859.4|2847.9|30
1734046130000|2024-12-12 23:28:50|2859.6|2848.1|2860.4|2848.9|2860.4|2848.9|2859.45|2847.95|23
1734046140000|2024-12-12 23:29:00|2860.35|2848.85|2860.7|2849.2|2860.95|2849.45|2860.35|2848.85|32
1734046150000|2024-12-12 23:29:10|2860.85|2849.35|2862|2850.5|2862.3|2850.8|2860.85|2849.35|21
1734046160000|2024-12-12 23:29:20|2861.8|2850.3|2860.9|2849.4|2861.8|2850.3|2860.85|2849.35|13
1734046170000|2024-12-12 23:29:30|2860.85|2849.35|2861.35|2849.85|2861.4|2849.9|2860.85|2849.35|12
1734046180000|2024-12-12 23:29:40|2861.45|2849.95|2861.65|2850.15|2861.65|2850.15|2861.3|2849.8|16
1734046190000|2024-12-12 23:29:50|2862|2850.5|2862.3|2850.8|2862.55|2851.05|2862|2850.5|9
1734046200000|2024-12-12 23:30:00|2862.55|2851.05|2866.8|2855.3|2866.8|2855.3|2862.55|2851.05|13
1734046210000|2024-12-12 23:30:10|2866.85|2855.35|2864.35|2852.85|2867.45|2855.95|2864.35|2852.85|31
1734046220000|2024-12-12 23:30:20|2864.2|2852.7|2860.7|2849.2|2864.25|2852.75|2859.9|2848.4|24
1734046230000|2024-12-12 23:30:30|2860.2|2848.7|2860.05|2848.55|2860.6|2849.1|2859.8|2848.3|27
1734046240000|2024-12-12 23:30:40|2859.95|2848.45|2857.2|2845.7|2859.95|2848.45|2857.05|2845.55|14
1734046250000|2024-12-12 23:30:50|2856.95|2845.45|2860.25|2848.75|2860.55|2849.05|2856.95|2845.45|23
1734046260000|2024-12-12 23:31:00|2860.2|2848.7|2858.9|2847.4|2860.2|2848.7|2858.7|2847.2|26
1734046270000|2024-12-12 23:31:10|2858.85|2847.35|2855.05|2843.55|2858.9|2847.4|2854.95|2843.45|23
1734046280000|2024-12-12 23:31:20|2855.25|2843.75|2856.65|2845.15|2857.65|2846.15|2855.25|2843.75|24
1734046290000|2024-12-12 23:31:30|2856.6|2845.1|2857.7|2846.2|2859.35|2847.85|2856.6|2845.1|20
1734046300000|2024-12-12 23:31:40|2857.95|2846.45|2858.2|2846.7|2858.3|2846.8|2857.95|2846.45|7
1734046310000|2024-12-12 23:31:50|2858.25|2846.75|2860.45|2848.95|2860.45|2848.95|2857.75|2846.25|10
1734046320000|2024-12-12 23:32:00|2860.4|2848.9|2858.15|2846.65|2860.75|2849.25|2857.95|2846.45|31
1734046330000|2024-12-12 23:32:10|2858|2846.5|2858.25|2846.75|2858.45|2846.95|2857.95|2846.45|15
1734046340000|2024-12-12 23:32:20|2858.15|2846.65|2858.7|2847.2|2859.25|2847.75|2857.35|2845.85|25
1734046350000|2024-12-12 23:32:30|2858.95|2847.45|2859.25|2847.75|2859.3|2847.8|2858.35|2846.85|21
1734046360000|2024-12-12 23:32:40|2859.2|2847.7|2859.5|2848|2859.6|2848.1|2859.2|2847.7|11
1734046370000|2024-12-12 23:32:50|2859.4|2847.9|2862.25|2850.75|2862.6|2851.1|2859.4|2847.9|18
1734046380000|2024-12-12 23:33:00|2862.5|2851|2865.2|2853.7|2865.2|2853.7|2862.5|2851|7
1734046390000|2024-12-12 23:33:10|2866.05|2854.55|2865.15|2853.65|2867.25|2855.75|2865.05|2853.55|24
1734046400000|2024-12-12 23:33:20|2865.05|2853.55|2864.35|2852.85|2865.4|2853.9|2863.9|2852.4|28
1734046410000|2024-12-12 23:33:30|2864.4|2852.9|2863.7|2852.2|2864.6|2853.1|2863.4|2851.9|25
1734046420000|2024-12-12 23:33:40|2863.6|2852.1|2863.75|2852.25|2864.65|2853.15|2861.95|2850.45|33
1734046430000|2024-12-12 23:33:50|2863.45|2851.95|2868.75|2857.25|2868.75|2857.25|2863.35|2851.85|25
1734046440000|2024-12-12 23:34:00|2868.85|2857.35|2866.6|2855.1|2868.85|2857.35|2866.5|2855|16
1734046450000|2024-12-12 23:34:10|2866.25|2854.75|2864.05|2852.55|2866.5|2855|2863.55|2852.05|28
1734046460000|2024-12-12 23:34:20|2864.25|2852.75|2867.25|2855.75|2867.6|2856.1|2864.25|2852.75|29
1734046470000|2024-12-12 23:34:30|2867.5|2856|2869.85|2858.35|2870.35|2858.85|2867.25|2855.75|23
1734046480000|2024-12-12 23:34:40|2869.9|2858.4|2867.4|2855.9|2870|2858.5|2867.4|2855.9|30
1734046490000|2024-12-12 23:34:50|2867.2|2855.7|2867.3|2855.8|2867.6|2856.1|2865.8|2854.3|19
1734046500000|2024-12-12 23:35:00|2867.05|2855.55|2868.15|2856.65|2868.15|2856.65|2866.6|2855.1|33
1734046510000|2024-12-12 23:35:10|2868.1|2856.6|2868.6|2857.1|2869.4|2857.9|2868.05|2856.55|13
1734046520000|2024-12-12 23:35:20|2868.65|2857.15|2869.45|2857.95|2869.55|2858.05|2868.2|2856.7|21
1734046530000|2024-12-12 23:35:30|2869.5|2858|2872.25|2860.75|2872.25|2860.75|2869.5|2858|9
1734046540000|2024-12-12 23:35:40|2872.35|2860.85|2874.3|2862.8|2874.35|2862.85|2872.35|2860.85|8
1734046550000|2024-12-12 23:35:50|2874.4|2862.9|2875.25|2863.75|2875.25|2863.75|2874.25|2862.75|14
1734046560000|2024-12-12 23:36:00|2874.95|2863.45|2871.4|2859.9|2875|2863.5|2870.9|2859.4|19
1734046570000|2024-12-12 23:36:10|2871.45|2859.95|2870.35|2858.85|2872.1|2860.6|2870.1|2858.6|30
1734046580000|2024-12-12 23:36:20|2870.25|2858.75|2870.55|2859.05|2870.9|2859.4|2870.25|2858.75|12
1734046590000|2024-12-12 23:36:30|2870.65|2859.15|2867.15|2855.65|2870.7|2859.2|2867.15|2855.65|16
1734046600000|2024-12-12 23:36:40|2866.35|2854.85|2865.9|2854.4|2867.2|2855.7|2865.55|2854.05|31
1734046610000|2024-12-12 23:36:50|2865.5|2854|2864.85|2853.35|2865.55|2854.05|2864.5|2853|24
1734046620000|2024-12-12 23:37:00|2864.95|2853.45|2869.4|2857.9|2869.4|2857.9|2864.55|2853.05|31
1734046630000|2024-12-12 23:37:10|2869.3|2857.8|2872.75|2861.25|2872.85|2861.35|2869.3|2857.8|32
1734046640000|2024-12-12 23:37:20|2872.65|2861.15|2871.45|2859.95|2872.75|2861.25|2871.45|2859.95|22
1734046650000|2024-12-12 23:37:30|2871.4|2859.9|2871.2|2859.7|2871.4|2859.9|2869.75|2858.25|21
1734046660000|2024-12-12 23:37:40|2871.35|2859.85|2872|2860.5|2872.15|2860.65|2871.35|2859.85|20
1734046670000|2024-12-12 23:37:50|2871.8|2860.3|2872.25|2860.75|2873.7|2862.2|2871.8|2860.3|14
1734046680000|2024-12-12 23:38:00|2872.05|2860.55|2870.05|2858.55|2872.25|2860.75|2870.05|2858.55|21
1734046690000|2024-12-12 23:38:10|2869.7|2858.2|2868.35|2856.85|2869.7|2858.2|2868.25|2856.75|29
1734046700000|2024-12-12 23:38:20|2868.2|2856.7|2863.25|2851.75|2868.2|2856.7|2863.25|2851.75|24
1734046710000|2024-12-12 23:38:30|2862.95|2851.45|2865.2|2853.7|2865.6|2854.1|2862.95|2851.45|31
1734046720000|2024-12-12 23:38:40|2864.95|2853.45|2860.95|2849.45|2864.95|2853.45|2860.35|2848.85|29
1734046730000|2024-12-12 23:38:50|2861.1|2849.6|2860.2|2848.7|2861.35|2849.85|2859.95|2848.45|31
1734046740000|2024-12-12 23:39:00|2860|2848.5|2857.5|2846|2860|2848.5|2857.5|2846|17
1734046750000|2024-12-12 23:39:10|2857.25|2845.75|2862.1|2850.6|2862.2|2850.7|2856.85|2845.35|26
1734046760000|2024-12-12 23:39:20|2862.05|2850.55|2864.4|2852.9|2864.65|2853.15|2861.55|2850.05|28
1734046770000|2024-12-12 23:39:30|2864.6|2853.1|2866.25|2854.75|2866.5|2855|2864.45|2852.95|18
1734046780000|2024-12-12 23:39:40|2865.85|2854.35|2865.95|2854.45|2866.6|2855.1|2865.7|2854.2|20
1734046790000|2024-12-12 23:39:50|2865.45|2853.95|2863.8|2852.3|2865.45|2853.95|2863.25|2851.75|11
1734046800000|2024-12-12 23:40:00|2863.75|2852.25|2862.55|2851.05|2864.05|2852.55|2860.65|2849.15|29
1734046810000|2024-12-12 23:40:10|2862.45|2850.95|2865.15|2853.65|2865.15|2853.65|2861.25|2849.75|27
1734046820000|2024-12-12 23:40:20|2865.2|2853.7|2864.25|2852.75|2865.3|2853.8|2864.05|2852.55|26
1734046830000|2024-12-12 23:40:30|2863.45|2851.95|2863.4|2851.9|2864.12|2852.62|2862.85|2851.35|35
1734046840000|2024-12-12 23:40:40|2863.5|2852|2863.88|2852.38|2864.1|2852.6|2863.5|2852|36
1734046850000|2024-12-12 23:40:50|2864.05|2852.55|2865.13|2853.63|2865.5|2854|2862.7|2851.2|37
1734046860000|2024-12-12 23:41:00|2865.24|2853.74|2866.75|2855.25|2868.3|2856.8|2865.24|2853.74|37
1734046870000|2024-12-12 23:41:10|2866.66|2855.16|2865.45|2853.95|2867.5|2856|2865.35|2853.85|35
1734046880000|2024-12-12 23:41:20|2865.77|2854.27|2868.8|2857.3|2869.25|2857.75|2865.77|2854.27|36
1734046890000|2024-12-12 23:41:30|2869.29|2857.79|2872.21|2860.71|2872.31|2860.81|2868.55|2857.05|31
1734046900000|2024-12-12 23:41:40|2872.35|2860.85|2873.75|2862.25|2874.3|2862.8|2872.35|2860.85|30
1734046910000|2024-12-12 23:41:50|2873.5|2862|2874.3|2862.8|2874.51|2863.01|2872.75|2861.25|31
1734046920000|2024-12-12 23:42:00|2874.75|2863.25|2869.7|2858.2|2874.75|2863.25|2869.7|2858.2|35
1734046930000|2024-12-12 23:42:10|2869.8|2858.3|2869.35|2857.85|2869.8|2858.3|2868|2856.5|37
1734046940000|2024-12-12 23:42:20|2869.34|2857.84|2868.9|2857.4|2869.6|2858.1|2868.85|2857.35|12
1734046950000|2024-12-12 23:42:30|2868.95|2857.45|2866.55|2855.05|2868.95|2857.45|2866|2854.5|21
1734046960000|2024-12-12 23:42:40|2866.5|2855|2863.55|2852.05|2866.55|2855.05|2863.55|2852.05|20
1734046970000|2024-12-12 23:42:50|2863.8|2852.3|2863.5|2852|2864.6|2853.1|2863.5|2852|25
1734046980000|2024-12-12 23:43:00|2863.35|2851.85|2869.35|2857.85|2869.4|2857.9|2863.25|2851.75|21
1734046990000|2024-12-12 23:43:10|2869.85|2858.35|2871.25|2859.75|2871.25|2859.75|2869.8|2858.3|13
1734047000000|2024-12-12 23:43:20|2870.95|2859.45|2874.6|2863.1|2874.75|2863.25|2870.95|2859.45|19
1734047010000|2024-12-12 23:43:30|2874.75|2863.25|2876.95|2865.45|2876.95|2865.45|2874.75|2863.25|7
1734047020000|2024-12-12 23:43:40|2878.25|2866.75|2878.9|2867.4|2880.2|2868.7|2878.25|2866.75|12
1734047030000|2024-12-12 23:43:50|2878.7|2867.2|2880|2868.5|2880.4|2868.9|2878.7|2867.2|9
1734047040000|2024-12-12 23:44:00|2879.95|2868.45|2876.45|2864.95|2880.1|2868.6|2876.45|2864.95|9
1734047050000|2024-12-12 23:44:10|2876.9|2865.4|2876.3|2864.8|2876.9|2865.4|2875.65|2864.15|7
1734047060000|2024-12-12 23:44:20|2876.35|2864.85|2877.5|2866|2878.35|2866.85|2876.35|2864.85|7
1734047070000|2024-12-12 23:44:30|2877.6|2866.1|2877.2|2865.7|2877.6|2866.1|2877.2|2865.7|3
1734047080000|2024-12-12 23:44:40|2877.1|2865.6|2874.9|2863.4|2877.1|2865.6|2874.9|2863.4|5
1734047090000|2024-12-12 23:44:50|2873.95|2862.45|2871.7|2860.2|2873.95|2862.45|2870.85|2859.35|11
1734047100000|2024-12-12 23:45:00|2871.65|2860.15|2876|2864.5|2876.1|2864.6|2871.65|2860.15|19
1734047110000|2024-12-12 23:45:10|2875.6|2864.1|2878.2|2866.7|2878.2|2866.7|2874.9|2863.4|10
1734047340000|2024-12-12 23:49:00|2884.7|2873.2|2888.75|2877.25|2890.25|2878.75|2884.7|2873.2|4
1734047350000|2024-12-12 23:49:10|2888.25|2876.75|2889.25|2877.75|2889.3|2877.8|2888.25|2876.75|5
1734047360000|2024-12-12 23:49:20|2888.75|2877.25|2889.25|2877.75|2889.75|2878.25|2887.25|2875.75|9
1734047370000|2024-12-12 23:49:30|2888.25|2876.75|2889.25|2877.75|2889.25|2877.75|2887.75|2876.25|7
1734047380000|2024-12-12 23:49:40|2889.75|2878.25|2892.85|2881.35|2893.25|2881.75|2889.75|2878.25|9
1734047390000|2024-12-12 23:49:50|2892.75|2881.25|2892.75|2881.25|2892.85|2881.35|2892.75|2881.25|6
1734047400000|2024-12-12 23:50:00|2893.25|2881.75|2895.75|2884.25|2897|2885.5|2893.25|2881.75|13
1734047410000|2024-12-12 23:50:10|2895.25|2883.75|2895.25|2883.75|2895.75|2884.25|2895.25|2883.75|4
1734047420000|2024-12-12 23:50:20|2894.75|2883.25|2896.25|2884.75|2896.75|2885.25|2894.75|2883.25|5
1734047430000|2024-12-12 23:50:30|2895.75|2884.25|2896.25|2884.75|2896.75|2885.25|2895.75|2884.25|4
1734047440000|2024-12-12 23:50:40|2895.25|2883.75|2895.25|2883.75|2895.75|2884.25|2894.45|2882.95|10
1734047450000|2024-12-12 23:50:50|2895.75|2884.25|2897.25|2885.75|2897.75|2886.25|2895.75|2884.25|11
1734047460000|2024-12-12 23:51:00|2897.15|2885.65|2897.25|2885.75|2897.4|2885.9|2896.25|2884.75|15
1734047470000|2024-12-12 23:51:10|2896.75|2885.25|2896.75|2885.25|2897.25|2885.75|2896.75|2885.25|3
1734047480000|2024-12-12 23:51:20|2897.25|2885.75|2897.45|2885.95|2897.6|2886.1|2897.25|2885.75|9
1734047500000|2024-12-12 23:51:40|2897.75|2886.25|2897.75|2886.25|2897.75|2886.25|2897.75|2886.25|1
1734047520000|2024-12-12 23:52:00|2900.25|2888.75|2900.75|2889.25|2901.75|2890.25|2900.25|2888.75|13
1734047530000|2024-12-12 23:52:10|2900.25|2888.75|2900.75|2889.25|2900.75|2889.25|2900.25|2888.75|2
1734047540000|2024-12-12 23:52:20|2901.25|2889.75|2901.25|2889.75|2901.25|2889.75|2901.25|2889.75|1
1734047550000|2024-12-12 23:52:30|2901.75|2890.25|2907.25|2895.75|2907.75|2896.25|2901.75|2890.25|22
1734047560000|2024-12-12 23:52:40|2907.75|2896.25|2907.3|2895.8|2907.75|2896.25|2907.3|2895.8|5
1734047570000|2024-12-12 23:52:50|2906.6|2895.1|2905.7|2894.2|2906.75|2895.25|2905.7|2894.2|6
1734047580000|2024-12-12 23:53:00|2905.85|2894.35|2912.05|2900.55|2912.05|2900.55|2905.5|2894|19
1734047590000|2024-12-12 23:53:10|2912.25|2900.75|2910.55|2899.05|2912.25|2900.75|2910.1|2898.6|18
1734047600000|2024-12-12 23:53:20|2911.05|2899.55|2915.4|2903.9|2917.9|2906.4|2911|2899.5|25
1734047610000|2024-12-12 23:53:30|2915.46|2903.96|2916.32|2904.82|2916.62|2905.12|2913.53|2902.03|35
1734047620000|2024-12-12 23:53:40|2916.82|2905.32|2915.63|2904.13|2919.35|2907.85|2915.63|2904.13|39
1734047630000|2024-12-12 23:53:50|2915.44|2903.94|2914.55|2903.05|2915.85|2904.35|2913.82|2902.32|36
1734047640000|2024-12-12 23:54:00|2914.48|2902.98|2910.75|2899.25|2914.55|2903.05|2910.35|2898.85|37
1734047650000|2024-12-12 23:54:10|2910.9|2899.4|2912.35|2900.85|2913.4|2901.9|2910.55|2899.05|36
1734047660000|2024-12-12 23:54:20|2911.78|2900.28|2913.35|2901.85|2914.2|2902.7|2911.54|2900.04|36
1734047670000|2024-12-12 23:54:30|2913.28|2901.78|2912.87|2901.37|2913.55|2902.05|2912.5|2901|27
1734047680000|2024-12-12 23:54:40|2912.81|2901.31|2914.38|2902.88|2914.38|2902.88|2912.52|2901.02|27
1734047690000|2024-12-12 23:54:50|2913.45|2901.95|2914.88|2903.38|2914.88|2903.38|2912.55|2901.05|32
1734047700000|2024-12-12 23:55:00|2914.66|2903.16|2917.5|2906|2918.7|2907.2|2914.66|2903.16|32
1734047710000|2024-12-12 23:55:10|2917.51|2906.01|2916.05|2904.55|2917.51|2906.01|2914.13|2902.63|33
1734047720000|2024-12-12 23:55:20|2916.3|2904.8|2917.57|2906.07|2918.7|2907.2|2916.3|2904.8|34
1734047730000|2024-12-12 23:55:30|2917.45|2905.95|2915.55|2904.05|2917.75|2906.25|2915.05|2903.55|34
1734047740000|2024-12-12 23:55:40|2915.79|2904.29|2921.55|2910.05|2921.58|2910.08|2913.52|2902.02|35
1734047750000|2024-12-12 23:55:50|2921.51|2910.01|2920.72|2909.22|2921.51|2910.01|2919.5|2908|31
1734047760000|2024-12-12 23:56:00|2920.67|2909.17|2928.8|2917.3|2931.75|2920.25|2920.67|2909.17|39
1734047770000|2024-12-12 23:56:10|2927.87|2916.37|2932.23|2920.73|2933.46|2921.96|2927.85|2916.35|35
1734047780000|2024-12-12 23:56:20|2932.55|2921.05|2932.15|2920.65|2933|2921.5|2930.19|2918.69|38
1734047790000|2024-12-12 23:56:30|2932.08|2920.58|2932.63|2921.13|2934.25|2922.75|2931.5|2920|37
1734047800000|2024-12-12 23:56:40|2932.51|2921.01|2936.55|2925.05|2938.3|2926.8|2932.01|2920.51|26
1734047810000|2024-12-12 23:56:50|2937.35|2925.85|2937.5|2926|2938.25|2926.75|2933.78|2922.28|31
1734047820000|2024-12-12 23:57:00|2937.25|2925.75|2935.4|2923.9|2937.25|2925.75|2933.65|2922.15|33
1734047830000|2024-12-12 23:57:10|2935.19|2923.69|2932.3|2920.8|2938.28|2926.78|2932.3|2920.8|38
1734047840000|2024-12-12 23:57:20|2931.98|2920.48|2931.55|2920.05|2933.8|2922.3|2931.51|2920.01|36
1734047850000|2024-12-12 23:57:30|2931.77|2920.27|2933.47|2921.97|2934.01|2922.51|2931.1|2919.6|35
1734047860000|2024-12-12 23:57:40|2933.13|2921.63|2935.65|2924.15|2935.65|2924.15|2933.13|2921.63|17
1734047870000|2024-12-12 23:57:50|2935.55|2924.05|2935.05|2923.55|2935.75|2924.25|2932.65|2921.15|26
1734047880000|2024-12-12 23:58:00|2933.85|2922.35|2936.55|2925.05|2936.75|2925.25|2933.1|2921.6|25
1734047890000|2024-12-12 23:58:10|2937.7|2926.2|2940.25|2928.75|2940.25|2928.75|2937.7|2926.2|11
1734047900000|2024-12-12 23:58:20|2941.3|2929.8|2941.75|2930.25|2942|2930.5|2941.1|2929.6|14
1734047910000|2024-12-12 23:58:30|2941.4|2929.9|2939.65|2928.15|2941.55|2930.05|2937.5|2926|21
1734047920000|2024-12-12 23:58:40|2939.85|2928.35|2935.5|2924|2939.85|2928.35|2935.35|2923.85|27
1734047930000|2024-12-12 23:58:50|2935.45|2923.95|2928.25|2916.75|2935.45|2923.95|2928.2|2916.7|31
1734047940000|2024-12-12 23:59:00|2929.05|2917.55|2926.45|2914.95|2929.05|2917.55|2922.1|2910.6|34
1734047950000|2024-12-12 23:59:10|2926.3|2914.8|2925.45|2913.95|2926.55|2915.05|2924.35|2912.85|35
1734047960000|2024-12-12 23:59:20|2925.4|2913.9|2914.05|2902.55|2925.4|2913.9|2914.05|2902.55|34
1734047970000|2024-12-12 23:59:30|2914.2|2902.7|2913.3|2901.8|2916.3|2904.8|2912.1|2900.6|37
1734047980000|2024-12-12 23:59:40|2913.55|2902.05|2917|2905.5|2917|2905.5|2913.4|2901.9|26
1734047990000|2024-12-12 23:59:50|2918|2906.5|2919.6|2908.1|2921.05|2909.55|2917.3|2905.8|34
1734048000000|2024-12-13 00:00:00|2919.5|2908|2918.25|2906.75|2921.8|2910.3|2918.25|2906.75|31
1734048010000|2024-12-13 00:00:10|2918.4|2906.9|2926.3|2914.8|2926.3|2914.8|2917.7|2906.2|36
1734048020000|2024-12-13 00:00:20|2926.8|2915.3|2917.35|2905.85|2928.4|2916.9|2916.75|2905.25|35
1734048030000|2024-12-13 00:00:30|2918.35|2906.85|2915.6|2904.1|2918.35|2906.85|2910.55|2899.05|36
1734048040000|2024-12-13 00:00:40|2916.15|2904.65|2916.6|2905.1|2920.5|2909|2916.05|2904.55|36
1734048050000|2024-12-13 00:00:50|2914.65|2903.15|2918.75|2907.25|2918.75|2907.25|2913.6|2902.1|33
1734048060000|2024-12-13 00:01:00|2918.8|2907.3|2907.9|2896.4|2919|2907.5|2907.9|2896.4|35
1734048070000|2024-12-13 00:01:10|2907.25|2895.75|2910.5|2899|2911.65|2900.15|2907|2895.5|37
1734048080000|2024-12-13 00:01:20|2911|2899.5|2913.25|2901.75|2915.25|2903.75|2909.95|2898.45|34
1734048090000|2024-12-13 00:01:30|2913|2901.5|2908.6|2897.1|2913.15|2901.65|2908.6|2897.1|30
1734048100000|2024-12-13 00:01:40|2908.65|2897.15|2908|2896.5|2909.8|2898.3|2907.95|2896.45|31
1734048110000|2024-12-13 00:01:50|2908.15|2896.65|2910.5|2899|2910.65|2899.15|2908.15|2896.65|35
1734048120000|2024-12-13 00:02:00|2910.05|2898.55|2913.2|2901.7|2913.2|2901.7|2908.35|2896.85|35
1734048130000|2024-12-13 00:02:10|2913.45|2901.95|2914|2902.5|2915.75|2904.25|2913.25|2901.75|33
1734048140000|2024-12-13 00:02:20|2914.15|2902.65|2914.65|2903.15|2917.4|2905.9|2913.6|2902.1|35
1734048150000|2024-12-13 00:02:30|2914.5|2903|2908.75|2897.25|2914.5|2903|2908.65|2897.15|32
1734048160000|2024-12-13 00:02:40|2911.3|2899.8|2909.55|2898.05|2911.3|2899.8|2908.65|2897.15|38
1734048170000|2024-12-13 00:02:50|2909.35|2897.85|2914|2902.5|2915.25|2903.75|2909.35|2897.85|32
1734048180000|2024-12-13 00:03:00|2913.8|2902.3|2912.75|2901.25|2914.4|2902.9|2910|2898.5|36
1734048190000|2024-12-13 00:03:10|2912.7|2901.2|2918.25|2906.75|2918.25|2906.75|2912.15|2900.65|35
1734048200000|2024-12-13 00:03:20|2918.8|2907.3|2917.75|2906.25|2920.75|2909.25|2914.2|2902.7|38
1734048210000|2024-12-13 00:03:30|2918.05|2906.55|2916.35|2904.85|2918.2|2906.7|2915.5|2904|36
1734048220000|2024-12-13 00:03:40|2915.65|2904.15|2920.7|2909.2|2923.05|2911.55|2915.55|2904.05|36
1734048230000|2024-12-13 00:03:50|2920.25|2908.75|2920.2|2908.7|2921.15|2909.65|2916.1|2904.6|38
1734048240000|2024-12-13 00:04:00|2920.15|2908.65|2912.45|2900.95|2920.3|2908.8|2911.65|2900.15|31
1734048250000|2024-12-13 00:04:10|2912.35|2900.85|2913.9|2902.4|2914.2|2902.7|2912.35|2900.85|35
1734048260000|2024-12-13 00:04:20|2914.05|2902.55|2911.15|2899.65|2915.05|2903.55|2911.15|2899.65|16
1734048270000|2024-12-13 00:04:30|2910.45|2898.95|2907.9|2896.4|2910.45|2898.95|2906.45|2894.95|30
1734048280000|2024-12-13 00:04:40|2907.75|2896.25|2908.9|2897.4|2909.15|2897.65|2906.85|2895.35|25
1734048290000|2024-12-13 00:04:50|2908.25|2896.75|2910.85|2899.35|2912.35|2900.85|2906.8|2895.3|31
1734048300000|2024-12-13 00:05:00|2911.2|2899.7|2909.4|2897.9|2911.65|2900.15|2907.95|2896.45|35
1734048310000|2024-12-13 00:05:10|2910.1|2898.6|2910.3|2898.8|2911.4|2899.9|2909.3|2897.8|32
1734048320000|2024-12-13 00:05:20|2910.35|2898.85|2909.85|2898.35|2911.5|2900|2909.4|2897.9|19
1734048330000|2024-12-13 00:05:30|2909.8|2898.3|2920.1|2908.6|2920.2|2908.7|2909.8|2898.3|32
1734048340000|2024-12-13 00:05:40|2919.7|2908.2|2920.45|2908.95|2920.65|2909.15|2919.15|2907.65|27
1734048350000|2024-12-13 00:05:50|2920.4|2908.9|2921.95|2910.45|2922.35|2910.85|2920.1|2908.6|25
1734048360000|2024-12-13 00:06:00|2922.25|2910.75|2933.95|2922.45|2934.55|2923.05|2922.15|2910.65|31
1734048370000|2024-12-13 00:06:10|2934|2922.5|2938.95|2927.45|2940.25|2928.75|2933.9|2922.4|34
1734048380000|2024-12-13 00:06:20|2939.8|2928.3|2939.15|2927.65|2940.6|2929.1|2935.9|2924.4|37
1734048390000|2024-12-13 00:06:30|2939.75|2928.25|2941.7|2930.2|2942.45|2930.95|2937.45|2925.95|39
1734048400000|2024-12-13 00:06:40|2942.2|2930.7|2944.25|2932.75|2944.25|2932.75|2941.58|2930.08|36
1734048410000|2024-12-13 00:06:50|2944.65|2933.15|2951.32|2939.82|2951.95|2940.45|2944.65|2933.15|34
1734048420000|2024-12-13 00:07:00|2951.4|2939.9|2951.85|2940.35|2954.06|2942.56|2951.4|2939.9|38
1734048430000|2024-12-13 00:07:10|2952.05|2940.55|2954.25|2942.75|2954.25|2942.75|2943.28|2931.78|39
1734048440000|2024-12-13 00:07:20|2953.7|2942.2|2971.15|2959.65|2971.45|2959.95|2953.65|2942.15|38
1734048450000|2024-12-13 00:07:30|2972.35|2960.85|2976.25|2964.75|2977.25|2965.75|2971.75|2960.25|34
1734048460000|2024-12-13 00:07:40|2975.65|2964.15|2970.83|2959.33|2975.65|2964.15|2964.88|2953.38|40
1734048470000|2024-12-13 00:07:50|2970.66|2959.16|2971.2|2959.7|2973.7|2962.2|2969.22|2957.72|38
1734048480000|2024-12-13 00:08:00|2972.88|2961.38|2964.55|2953.05|2972.88|2961.38|2963.25|2951.75|40
1734048490000|2024-12-13 00:08:10|2964.51|2953.01|2956.95|2945.45|2964.61|2953.11|2956.9|2945.4|40
1734048500000|2024-12-13 00:08:20|2957.25|2945.75|2962.05|2950.55|2962.05|2950.55|2956.71|2945.21|40
1734048510000|2024-12-13 00:08:30|2962|2950.5|2958.4|2946.9|2962|2950.5|2958.05|2946.55|38
1734048520000|2024-12-13 00:08:40|2958.3|2946.8|2960.21|2948.71|2961.25|2949.75|2957.88|2946.38|39
1734048530000|2024-12-13 00:08:50|2960.4|2948.9|2953.38|2941.88|2961.35|2949.85|2953.38|2941.88|40
1734048540000|2024-12-13 00:09:00|2952.25|2940.75|2941.7|2930.2|2952.25|2940.75|2936.28|2924.78|39
1734048550000|2024-12-13 00:09:10|2941.25|2929.75|2947.3|2935.8|2947.3|2935.8|2939.69|2928.19|38
1734048560000|2024-12-13 00:09:20|2949.15|2937.65|2938.95|2927.45|2949.3|2937.8|2936.75|2925.25|39
1734048570000|2024-12-13 00:09:30|2937.75|2926.25|2937.94|2926.44|2939.9|2928.4|2936.64|2925.14|37
1734048580000|2024-12-13 00:09:40|2937.35|2925.85|2938.65|2927.15|2938.65|2927.15|2932.9|2921.4|38
1734048590000|2024-12-13 00:09:50|2937.79|2926.29|2930.11|2918.61|2939.25|2927.75|2928.9|2917.4|40
1734048600000|2024-12-13 00:10:00|2929.95|2918.45|2925.25|2913.75|2930.6|2919.1|2925.1|2913.6|39
1734048610000|2024-12-13 00:10:10|2926.05|2914.55|2909.75|2898.25|2926.05|2914.55|2908.9|2897.4|39
1734048620000|2024-12-13 00:10:20|2910.2|2898.7|2910.48|2898.98|2910.55|2899.05|2907.55|2896.05|32
1734048630000|2024-12-13 00:10:30|2910.05|2898.55|2907.33|2895.83|2911.25|2899.75|2898.91|2887.41|39
1734048640000|2024-12-13 00:10:40|2908.25|2896.75|2910.05|2898.55|2910.25|2898.75|2907.75|2896.25|38
1734048650000|2024-12-13 00:10:50|2910.55|2899.05|2914.15|2902.65|2914.25|2902.75|2909.84|2898.34|35
1734048660000|2024-12-13 00:11:00|2914.65|2903.15|2916.5|2905|2918.75|2907.25|2914.1|2902.6|38
1734048670000|2024-12-13 00:11:10|2917.59|2906.09|2917.01|2905.51|2917.62|2906.12|2916.37|2904.87|37
1734048680000|2024-12-13 00:11:20|2917.05|2905.55|2917.85|2906.35|2918.8|2907.3|2916.72|2905.22|37
1734048690000|2024-12-13 00:11:30|2917.35|2905.85|2922.5|2911|2922.57|2911.07|2916.4|2904.9|39
1734048700000|2024-12-13 00:11:40|2922.51|2911.01|2921.3|2909.8|2923.25|2911.75|2921.25|2909.75|37
1734048710000|2024-12-13 00:11:50|2921.35|2909.85|2923.75|2912.25|2925.65|2914.15|2921.35|2909.85|38
1734048720000|2024-12-13 00:12:00|2923.81|2912.31|2926.48|2914.98|2926.48|2914.98|2922.03|2910.53|40
1734048730000|2024-12-13 00:12:10|2926.75|2915.25|2923.71|2912.21|2928.35|2916.85|2923.71|2912.21|34
1734048740000|2024-12-13 00:12:20|2924.4|2912.9|2920.7|2909.2|2924.4|2912.9|2918.05|2906.55|34
1734048750000|2024-12-13 00:12:30|2921.3|2909.8|2919.16|2907.66|2921.5|2910|2913.1|2901.6|39
1734048760000|2024-12-13 00:12:40|2919.55|2908.05|2917.55|2906.05|2919.8|2908.3|2915.75|2904.25|39
1734048770000|2024-12-13 00:12:50|2918.25|2906.75|2918.5|2907|2919.07|2907.57|2916.25|2904.75|39
1734048780000|2024-12-13 00:13:00|2919.95|2908.45|2917.78|2906.28|2921.25|2909.75|2916.25|2904.75|38
1734048790000|2024-12-13 00:13:10|2917.56|2906.06|2913.85|2902.35|2918|2906.5|2911.33|2899.83|38
1734048800000|2024-12-13 00:13:20|2913.28|2901.78|2912.35|2900.85|2914.25|2902.75|2911.65|2900.15|36
1734048810000|2024-12-13 00:13:30|2912.51|2901.01|2908.8|2897.3|2912.51|2901.01|2906.8|2895.3|40
1734048820000|2024-12-13 00:13:40|2908.65|2897.15|2904.65|2893.15|2908.65|2897.15|2902.03|2890.53|39
1734048830000|2024-12-13 00:13:50|2905|2893.5|2903.8|2892.3|2908.4|2896.9|2903.8|2892.3|36
1734048840000|2024-12-13 00:14:00|2903.88|2892.38|2905.5|2894|2905.97|2894.47|2901.6|2890.1|37
1734048850000|2024-12-13 00:14:10|2906.5|2895|2899.5|2888|2906.5|2895|2898.06|2886.56|39
1734048860000|2024-12-13 00:14:20|2898.5|2887|2896.15|2884.65|2899.11|2887.61|2894|2882.5|37
1734048870000|2024-12-13 00:14:30|2898.25|2886.75|2898.5|2887|2900.65|2889.15|2896.8|2885.3|35
1734048880000|2024-12-13 00:14:40|2896.92|2885.42|2892.65|2881.15|2896.92|2885.42|2892.65|2881.15|36
1734048890000|2024-12-13 00:14:50|2892.15|2880.65|2891.78|2880.28|2892.6|2881.1|2888.9|2877.4|38
1734048900000|2024-12-13 00:15:00|2891.88|2880.38|2888.87|2877.37|2892.1|2880.6|2886.6|2875.1|37
1734048910000|2024-12-13 00:15:10|2889.88|2878.38|2882.76|2871.26|2890.48|2878.98|2882.76|2871.26|40
1734048920000|2024-12-13 00:15:20|2881.85|2870.35|2876.55|2865.05|2881.87|2870.37|2876.5|2865|40
1734048930000|2024-12-13 00:15:30|2876.6|2865.1|2866.65|2855.15|2877.7|2866.2|2866.65|2855.15|40
1734048940000|2024-12-13 00:15:40|2865.95|2854.45|2861|2849.5|2866.33|2854.83|2861|2849.5|40
1734048950000|2024-12-13 00:15:50|2862.35|2850.85|2861.38|2849.88|2864.65|2853.15|2861.25|2849.75|35
1734048960000|2024-12-13 00:16:00|2859.53|2848.03|2874.04|2862.54|2875.17|2863.67|2856.9|2845.4|39
1734048970000|2024-12-13 00:16:10|2874.37|2862.87|2877.5|2866|2877.5|2866|2873.67|2862.17|38
1734048980000|2024-12-13 00:16:20|2876.95|2865.45|2878.75|2867.25|2879.5|2868|2876.8|2865.3|36
1734048990000|2024-12-13 00:16:30|2878.6|2867.1|2879.4|2867.9|2879.97|2868.47|2878.1|2866.6|27
1734049000000|2024-12-13 00:16:40|2879.5|2868|2880.5|2869|2880.75|2869.25|2877.55|2866.05|33
1734049010000|2024-12-13 00:16:50|2880.46|2868.96|2881.28|2869.78|2882.55|2871.05|2880.38|2868.88|37
1734049020000|2024-12-13 00:17:00|2882.83|2871.33|2884.31|2872.81|2886.94|2875.44|2882.16|2870.66|36
1734049030000|2024-12-13 00:17:10|2883.44|2871.94|2882.25|2870.75|2888.25|2876.75|2881.8|2870.3|35
1734049040000|2024-12-13 00:17:20|2881.53|2870.03|2885.06|2873.56|2887.25|2875.75|2879.85|2868.35|38
1734049050000|2024-12-13 00:17:30|2885.7|2874.2|2885.53|2874.03|2887.67|2876.17|2884.3|2872.8|39
1734049060000|2024-12-13 00:17:40|2885.55|2874.05|2884.21|2872.71|2886.09|2874.59|2883.6|2872.1|32
1734049070000|2024-12-13 00:17:50|2884.54|2873.04|2888.25|2876.75|2888.69|2877.19|2882.45|2870.95|38
1734049080000|2024-12-13 00:18:00|2889.25|2877.75|2894.6|2883.1|2894.6|2883.1|2889.2|2877.7|33
1734049090000|2024-12-13 00:18:10|2894.65|2883.15|2898.35|2886.85|2898.8|2887.3|2894.1|2882.6|36
1734049100000|2024-12-13 00:18:20|2898.85|2887.35|2897.8|2886.3|2899.8|2888.3|2896.05|2884.55|37
1734049110000|2024-12-13 00:18:30|2898.55|2887.05|2899.49|2887.99|2903.1|2891.6|2898.45|2886.95|35
1734049120000|2024-12-13 00:18:40|2899.48|2887.98|2899.82|2888.32|2900.57|2889.07|2898.61|2887.11|39
1734049130000|2024-12-13 00:18:50|2899.81|2888.31|2904.67|2893.17|2907.3|2895.8|2899.11|2887.61|38
1734049140000|2024-12-13 00:19:00|2904.91|2893.41|2907|2895.5|2908.05|2896.55|2902.75|2891.25|36
1734049150000|2024-12-13 00:19:10|2906.75|2895.25|2916.25|2904.75|2916.25|2904.75|2906.75|2895.25|37
1734049160000|2024-12-13 00:19:20|2917.1|2905.6|2916.59|2905.09|2917.66|2906.16|2915.45|2903.95|35
1734049170000|2024-12-13 00:19:30|2916.15|2904.65|2922.7|2911.2|2926.69|2915.19|2915.85|2904.35|38
1734049180000|2024-12-13 00:19:40|2922.6|2911.1|2920.5|2909|2922.8|2911.3|2916.34|2904.84|39
1734049190000|2024-12-13 00:19:50|2919.9|2908.4|2921.5|2910|2923.28|2911.78|2919.65|2908.15|38
1734049200000|2024-12-13 00:20:00|2921.36|2909.86|2908.78|2897.28|2922.05|2910.55|2908.63|2897.13|40
1734049210000|2024-12-13 00:20:10|2907.86|2896.36|2909.09|2897.59|2909.75|2898.25|2906.25|2894.75|39
1734049220000|2024-12-13 00:20:20|2908.9|2897.4|2910.95|2899.45|2912.43|2900.93|2906.98|2895.48|37
1734049230000|2024-12-13 00:20:30|2911.2|2899.7|2909.95|2898.45|2911.8|2900.3|2909.28|2897.78|38
1734049240000|2024-12-13 00:20:40|2909.9|2898.4|2910.3|2898.8|2911.25|2899.75|2908.85|2897.35|39
1734049250000|2024-12-13 00:20:50|2910.16|2898.66|2911.9|2900.4|2913.65|2902.15|2909.2|2897.7|38
1734049260000|2024-12-13 00:21:00|2911.73|2900.23|2914.63|2903.13|2916.07|2904.57|2909.65|2898.15|38
1734049270000|2024-12-13 00:21:10|2914.68|2903.18|2917.5|2906|2918.6|2907.1|2911.91|2900.41|39
1734049280000|2024-12-13 00:21:20|2917.68|2906.18|2925.7|2914.2|2925.74|2914.24|2917.65|2906.15|39
1734049290000|2024-12-13 00:21:30|2925.84|2914.34|2934.25|2922.75|2935.45|2923.95|2925.84|2914.34|34
1734049300000|2024-12-13 00:21:40|2934.35|2922.85|2934.65|2923.15|2940.6|2929.1|2934.35|2922.85|37
1734049310000|2024-12-13 00:21:50|2933.79|2922.29|2931.67|2920.17|2934.9|2923.4|2930|2918.5|37
1734049320000|2024-12-13 00:22:00|2931.44|2919.94|2928.3|2916.8|2933.7|2922.2|2928.28|2916.78|38
1734049330000|2024-12-13 00:22:10|2928.49|2916.99|2932.73|2921.23|2933.82|2922.32|2927.4|2915.9|38
1734049340000|2024-12-13 00:22:20|2932.88|2921.38|2933.18|2921.68|2938.08|2926.58|2932.5|2921|39
1734049350000|2024-12-13 00:22:30|2933.75|2922.25|2934.8|2923.3|2936.08|2924.58|2931.3|2919.8|40
1734049360000|2024-12-13 00:22:40|2935.2|2923.7|2935.25|2923.75|2935.28|2923.78|2932.27|2920.77|37
1734049370000|2024-12-13 00:22:50|2935.7|2924.2|2935.03|2923.53|2940.4|2928.9|2935.03|2923.53|40
1734049380000|2024-12-13 00:23:00|2935.06|2923.56|2935|2923.5|2936.2|2924.7|2934.6|2923.1|36
1734049390000|2024-12-13 00:23:10|2935.3|2923.8|2940.25|2928.75|2942.53|2931.03|2935.3|2923.8|38
1734049400000|2024-12-13 00:23:20|2941.1|2929.6|2939.05|2927.55|2941.1|2929.6|2936.56|2925.06|37
1734049410000|2024-12-13 00:23:30|2938.75|2927.25|2951.37|2939.87|2951.37|2939.87|2938.75|2927.25|37
1734049420000|2024-12-13 00:23:40|2951.3|2939.8|2947.85|2936.35|2953.64|2942.14|2947.85|2936.35|36
1734049430000|2024-12-13 00:23:50|2947.8|2936.3|2945.3|2933.8|2947.8|2936.3|2942.4|2930.9|40
1734049440000|2024-12-13 00:24:00|2945.8|2934.3|2943.19|2931.69|2947.59|2936.09|2943.19|2931.69|38
1734049450000|2024-12-13 00:24:10|2941.81|2930.31|2938.42|2926.92|2942.27|2930.77|2935.45|2923.95|35
1734049460000|2024-12-13 00:24:20|2939.6|2928.1|2947.15|2935.65|2947.15|2935.65|2939.47|2927.97|34
1734049470000|2024-12-13 00:24:30|2947.77|2936.27|2948.25|2936.75|2950.85|2939.35|2947.45|2935.95|38
1734049480000|2024-12-13 00:24:40|2946.9|2935.4|2950.8|2939.3|2952.8|2941.3|2946.9|2935.4|38
1734049490000|2024-12-13 00:24:50|2951.07|2939.57|2953.47|2941.97|2953.95|2942.45|2950.2|2938.7|38
1734049500000|2024-12-13 00:25:00|2952.6|2941.1|2954.01|2942.51|2955|2943.5|2950.8|2939.3|32
1734049510000|2024-12-13 00:25:10|2952.8|2941.3|2956.92|2945.42|2959.25|2947.75|2952.69|2941.19|38
1734049520000|2024-12-13 00:25:20|2956.75|2945.25|2952.95|2941.45|2956.75|2945.25|2952.19|2940.69|36
1734049530000|2024-12-13 00:25:30|2954|2942.5|2952.7|2941.2|2954.53|2943.03|2949.13|2937.63|38
1734049540000|2024-12-13 00:25:40|2952.54|2941.04|2949|2937.5|2953.55|2942.05|2949|2937.5|36
1734049550000|2024-12-13 00:25:50|2948.82|2937.32|2949.75|2938.25|2949.75|2938.25|2945.25|2933.75|40
1734049560000|2024-12-13 00:26:00|2949.74|2938.24|2950.22|2938.72|2953.1|2941.6|2949.74|2938.24|36
1734049570000|2024-12-13 00:26:10|2949.5|2938|2945.7|2934.2|2952.74|2941.24|2945.29|2933.79|36
1734049580000|2024-12-13 00:26:20|2946.5|2935|2951.35|2939.85|2952.75|2941.25|2946.5|2935|34
1734049590000|2024-12-13 00:26:30|2951.6|2940.1|2950.03|2938.53|2952.5|2941|2950.03|2938.53|35
1734049600000|2024-12-13 00:26:40|2949.45|2937.95|2944.45|2932.95|2949.45|2937.95|2944.22|2932.72|35
1734049610000|2024-12-13 00:26:50|2944.9|2933.4|2945.63|2934.13|2948.14|2936.64|2944.78|2933.28|39
1734049620000|2024-12-13 00:27:00|2947.14|2935.64|2948.15|2936.65|2948.33|2936.83|2942.81|2931.31|40
1734049630000|2024-12-13 00:27:10|2948.33|2936.83|2948.35|2936.85|2950.7|2939.2|2947.48|2935.98|36
1734049640000|2024-12-13 00:27:20|2948.55|2937.05|2941.63|2930.13|2949.15|2937.65|2941.63|2930.13|37
1734049650000|2024-12-13 00:27:30|2941.58|2930.08|2945.3|2933.8|2945.65|2934.15|2941.48|2929.98|38
1734049660000|2024-12-13 00:27:40|2946.01|2934.51|2941.1|2929.6|2946.01|2934.51|2940.65|2929.15|35
1734049670000|2024-12-13 00:27:50|2940.6|2929.1|2941.6|2930.1|2942.59|2931.09|2940.5|2929|32
1734049680000|2024-12-13 00:28:00|2941.55|2930.05|2930.35|2918.85|2941.55|2930.05|2927.38|2915.88|39
1734049690000|2024-12-13 00:28:10|2930.34|2918.84|2931.02|2919.52|2933.5|2922|2930.3|2918.8|38
1734049700000|2024-12-13 00:28:20|2931.4|2919.9|2929.54|2918.04|2931.9|2920.4|2928.75|2917.25|37
1734049710000|2024-12-13 00:28:30|2930.54|2919.04|2929.5|2918|2932.25|2920.75|2928.78|2917.28|34
1734049720000|2024-12-13 00:28:40|2929.42|2917.92|2923|2911.5|2929.42|2917.92|2923|2911.5|40
1734049730000|2024-12-13 00:28:50|2923.49|2911.99|2920.15|2908.65|2923.49|2911.99|2920.15|2908.65|34
1734049740000|2024-12-13 00:29:00|2919.65|2908.15|2926.73|2915.23|2926.78|2915.28|2919.55|2908.05|36
1734049750000|2024-12-13 00:29:10|2926.3|2914.8|2929.57|2918.07|2931.9|2920.4|2926.3|2914.8|40
1734049760000|2024-12-13 00:29:20|2929.62|2918.12|2931.35|2919.85|2932.43|2920.93|2929.5|2918|35
1734049770000|2024-12-13 00:29:30|2931.54|2920.04|2933.57|2922.07|2933.57|2922.07|2930.23|2918.73|36
1734049780000|2024-12-13 00:29:40|2934.6|2923.1|2934.45|2922.95|2935.35|2923.85|2933.35|2921.85|38
1734049790000|2024-12-13 00:29:50|2934|2922.5|2932.51|2921.01|2934.1|2922.6|2932.4|2920.9|34
1734049800000|2024-12-13 00:30:00|2932.55|2921.05|2939.18|2927.68|2939.18|2927.68|2928.5|2917|37
1734049810000|2024-12-13 00:30:10|2939.2|2927.7|2935.2|2923.7|2939.35|2927.85|2935.2|2923.7|39
1734049820000|2024-12-13 00:30:20|2935.25|2923.75|2935.75|2924.25|2937.05|2925.55|2927.95|2916.45|38
1734049830000|2024-12-13 00:30:30|2934.93|2923.43|2936.13|2924.63|2937.5|2926|2933.85|2922.35|38
1734049840000|2024-12-13 00:30:40|2935.8|2924.3|2934.85|2923.35|2936.47|2924.97|2931.24|2919.74|38
1734049850000|2024-12-13 00:30:50|2934.59|2923.09|2934.55|2923.05|2935.9|2924.4|2933.45|2921.95|36
1734049860000|2024-12-13 00:31:00|2934.5|2923|2928.76|2917.26|2934.5|2923|2928.75|2917.25|40
1734049870000|2024-12-13 00:31:10|2929.15|2917.65|2942.35|2930.85|2943.25|2931.75|2928.6|2917.1|38
1734049880000|2024-12-13 00:31:20|2942.25|2930.75|2938|2926.5|2942.25|2930.75|2936.47|2924.97|40
1734049890000|2024-12-13 00:31:30|2937.7|2926.2|2938.45|2926.95|2939.2|2927.7|2933.96|2922.46|39
1734049900000|2024-12-13 00:31:40|2938.35|2926.85|2936.85|2925.35|2939.98|2928.48|2935.55|2924.05|36
1734049910000|2024-12-13 00:31:50|2937.4|2925.9|2937.19|2925.69|2940.01|2928.51|2937.05|2925.55|37
1734049920000|2024-12-13 00:32:00|2937.45|2925.95|2934.22|2922.72|2938.45|2926.95|2933.46|2921.96|34
1734049930000|2024-12-13 00:32:10|2934.2|2922.7|2942.89|2931.39|2944.1|2932.6|2930|2918.5|40
1734049940000|2024-12-13 00:32:20|2942.92|2931.42|2939.32|2927.82|2945.55|2934.05|2937.88|2926.38|39
1734049950000|2024-12-13 00:32:30|2939.07|2927.57|2941.84|2930.34|2943.55|2932.05|2938.5|2927|30
1734049960000|2024-12-13 00:32:40|2941.75|2930.25|2938.85|2927.35|2943|2931.5|2938.85|2927.35|34
1734049970000|2024-12-13 00:32:50|2938.83|2927.33|2936.5|2925|2939.5|2928|2935.75|2924.25|27
1734049980000|2024-12-13 00:33:00|2936.43|2924.93|2937.65|2926.15|2938.65|2927.15|2934.4|2922.9|34
1734049990000|2024-12-13 00:33:10|2937.62|2926.12|2936.38|2924.88|2939.65|2928.15|2936.38|2924.88|34
1734050000000|2024-12-13 00:33:20|2936.35|2924.85|2936.8|2925.3|2937.46|2925.96|2936.15|2924.65|30
1734050010000|2024-12-13 00:33:30|2936.65|2925.15|2936.35|2924.85|2937.43|2925.93|2936.25|2924.75|24
1734050020000|2024-12-13 00:33:40|2936.88|2925.38|2938.61|2927.11|2938.74|2927.24|2936.45|2924.95|26
1734050030000|2024-12-13 00:33:50|2940.25|2928.75|2938.88|2927.38|2941.55|2930.05|2938.75|2927.25|37
1734050040000|2024-12-13 00:34:00|2938.8|2927.3|2941.05|2929.55|2941.42|2929.92|2937.75|2926.25|36
1734050050000|2024-12-13 00:34:10|2941.34|2929.84|2946|2934.5|2947.65|2936.15|2941.34|2929.84|39
1734050060000|2024-12-13 00:34:20|2945.35|2933.85|2950|2938.5|2950.7|2939.2|2944.85|2933.35|32
1734050070000|2024-12-13 00:34:30|2949.76|2938.26|2954.61|2943.11|2954.65|2943.15|2948.83|2937.33|34
1734050080000|2024-12-13 00:34:40|2954.5|2943|2954.06|2942.56|2954.75|2943.25|2952.3|2940.8|35
1734050090000|2024-12-13 00:34:50|2953.12|2941.62|2954.49|2942.99|2954.49|2942.99|2951.95|2940.45|35
1734050100000|2024-12-13 00:35:00|2954.25|2942.75|2952.85|2941.35|2957.45|2945.95|2952.55|2941.05|37
1734050110000|2024-12-13 00:35:10|2953.75|2942.25|2951.89|2940.39|2955.5|2944|2949.75|2938.25|37
1734050120000|2024-12-13 00:35:20|2951.9|2940.4|2958.3|2946.8|2958.3|2946.8|2951.45|2939.95|37
1734050130000|2024-12-13 00:35:30|2958.1|2946.6|2959.54|2948.04|2962.75|2951.25|2956.65|2945.15|40
1734050140000|2024-12-13 00:35:40|2959.35|2947.85|2959.23|2947.73|2959.95|2948.45|2956.8|2945.3|37
1734050150000|2024-12-13 00:35:50|2959.55|2948.05|2959.75|2948.25|2962|2950.5|2958.04|2946.54|39
1734050160000|2024-12-13 00:36:00|2959.45|2947.95|2960.68|2949.18|2963.05|2951.55|2959.29|2947.79|38
1734050170000|2024-12-13 00:36:10|2960.61|2949.11|2956.28|2944.78|2960.68|2949.18|2954.57|2943.07|39
1734050180000|2024-12-13 00:36:20|2955.6|2944.1|2953.99|2942.49|2957.35|2945.85|2953.99|2942.49|35
1734050190000|2024-12-13 00:36:30|2954.09|2942.59|2952.9|2941.4|2955.2|2943.7|2951.75|2940.25|36
1734050200000|2024-12-13 00:36:40|2953.1|2941.6|2941.1|2929.6|2953.1|2941.6|2940.57|2929.07|35
1734050210000|2024-12-13 00:36:50|2941.15|2929.65|2939.67|2928.17|2941.15|2929.65|2936.35|2924.85|39
1734050220000|2024-12-13 00:37:00|2940.08|2928.58|2943.38|2931.88|2943.85|2932.35|2940.08|2928.58|38
1734050230000|2024-12-13 00:37:10|2943.4|2931.9|2940.45|2928.95|2944.25|2932.75|2939.69|2928.19|39
1734050240000|2024-12-13 00:37:20|2940.55|2929.05|2939.73|2928.23|2943.6|2932.1|2939.73|2928.23|39
1734050250000|2024-12-13 00:37:30|2939.36|2927.86|2942.75|2931.25|2942.75|2931.25|2938.83|2927.33|38
1734050260000|2024-12-13 00:37:40|2942.3|2930.8|2943.65|2932.15|2944.5|2933|2941.75|2930.25|25
1734050270000|2024-12-13 00:37:50|2943.45|2931.95|2940.95|2929.45|2943.65|2932.15|2940.95|2929.45|21
1734050280000|2024-12-13 00:38:00|2940.75|2929.25|2932.7|2921.2|2940.75|2929.25|2932.4|2920.9|26
1734050290000|2024-12-13 00:38:10|2932.15|2920.65|2934.25|2922.75|2935.15|2923.65|2931.45|2919.95|26
1734050300000|2024-12-13 00:38:20|2934.35|2922.85|2937.05|2925.55|2937.35|2925.85|2932.95|2921.45|24
1734050310000|2024-12-13 00:38:30|2937.15|2925.65|2940.15|2928.65|2940.65|2929.15|2937.15|2925.65|29
1734050320000|2024-12-13 00:38:40|2939.85|2928.35|2943.25|2931.75|2943.75|2932.25|2939.2|2927.7|34
1734050330000|2024-12-13 00:38:50|2943.75|2932.25|2943.75|2932.25|2944.8|2933.3|2943.25|2931.75|13
1734050340000|2024-12-13 00:39:00|2943.85|2932.35|2945.35|2933.85|2946.3|2934.8|2942.75|2931.25|31
1734050350000|2024-12-13 00:39:10|2945.4|2933.9|2950.05|2938.55|2950.15|2938.65|2943.85|2932.35|34
1734050360000|2024-12-13 00:39:20|2950.25|2938.75|2948.05|2936.55|2950.25|2938.75|2947.25|2935.75|30
1734050370000|2024-12-13 00:39:30|2948|2936.5|2942.95|2931.45|2948|2936.5|2942.95|2931.45|23
1734050380000|2024-12-13 00:39:40|2943|2931.5|2942.1|2930.6|2944.1|2932.6|2942.1|2930.6|10
1734050390000|2024-12-13 00:39:50|2941.75|2930.25|2937.1|2925.6|2941.75|2930.25|2937.05|2925.55|15
1734050400000|2024-12-13 00:40:00|2937.25|2925.75|2929.25|2917.75|2939.15|2927.65|2929.25|2917.75|15
1734050410000|2024-12-13 00:40:10|2929.35|2917.85|2934.25|2922.75|2935.45|2923.95|2929.35|2917.85|20
1734050420000|2024-12-13 00:40:20|2934.45|2922.95|2936.9|2925.4|2938.05|2926.55|2934.45|2922.95|19
1734050430000|2024-12-13 00:40:30|2936.85|2925.35|2937.7|2926.2|2938.25|2926.75|2936.85|2925.35|36
1734050440000|2024-12-13 00:40:40|2937.75|2926.25|2936.25|2924.75|2937.75|2926.25|2936.25|2924.75|14
1734050450000|2024-12-13 00:40:50|2935.75|2924.25|2934.75|2923.25|2938.75|2927.25|2934.75|2923.25|34
1734050460000|2024-12-13 00:41:00|2935.05|2923.55|2930.85|2919.35|2935.05|2923.55|2930.75|2919.25|24
1734050470000|2024-12-13 00:41:10|2930.35|2918.85|2930.9|2919.4|2931|2919.5|2929.25|2917.75|21
1734050480000|2024-12-13 00:41:20|2931|2919.5|2928.85|2917.35|2931.05|2919.55|2928.75|2917.25|23
1734050490000|2024-12-13 00:41:30|2928.95|2917.45|2930.15|2918.65|2931.05|2919.55|2928.95|2917.45|33
1734050500000|2024-12-13 00:41:40|2930.05|2918.55|2931.05|2919.55|2931.05|2919.55|2928.95|2917.45|28
1734050510000|2024-12-13 00:41:50|2931.35|2919.85|2929.6|2918.1|2932.7|2921.2|2928.95|2917.45|33
1734050520000|2024-12-13 00:42:00|2930.15|2918.65|2928.7|2917.2|2932.95|2921.45|2928.7|2917.2|35
1734050530000|2024-12-13 00:42:10|2928.2|2916.7|2931.05|2919.55|2932.2|2920.7|2926.75|2915.25|33
1734050540000|2024-12-13 00:42:20|2931.1|2919.6|2932.25|2920.75|2933.75|2922.25|2930.9|2919.4|22
1734050550000|2024-12-13 00:42:30|2931.8|2920.3|2928|2916.5|2931.8|2920.3|2927.75|2916.25|25
1734050560000|2024-12-13 00:42:40|2928.1|2916.6|2921.35|2909.85|2928.85|2917.35|2921.25|2909.75|21
1734050570000|2024-12-13 00:42:50|2920.75|2909.25|2924.8|2913.3|2924.9|2913.4|2920.25|2908.75|33
1734050580000|2024-12-13 00:43:00|2925|2913.5|2922.75|2911.25|2925.45|2913.95|2922.25|2910.75|24
1734050590000|2024-12-13 00:43:10|2923.15|2911.65|2921.95|2910.45|2923.25|2911.75|2921.8|2910.3|32
1734050600000|2024-12-13 00:43:20|2922|2910.5|2921.85|2910.35|2922.75|2911.25|2921.25|2909.75|17
1734050610000|2024-12-13 00:43:30|2921.95|2910.45|2923|2911.5|2923.45|2911.95|2921.85|2910.35|29
1734050620000|2024-12-13 00:43:40|2922.95|2911.45|2919.5|2908|2923|2911.5|2919.5|2908|20
1734050630000|2024-12-13 00:43:50|2919|2907.5|2920.6|2909.1|2920.75|2909.25|2918.25|2906.75|18
1734050640000|2024-12-13 00:44:00|2920.8|2909.3|2920.3|2908.8|2921|2909.5|2918.85|2907.35|31
1734050650000|2024-12-13 00:44:10|2920.85|2909.35|2924|2912.5|2924.1|2912.6|2920.75|2909.25|26
1734050660000|2024-12-13 00:44:20|2924.05|2912.55|2926.25|2914.75|2927.15|2915.65|2923.85|2912.35|26
1734050670000|2024-12-13 00:44:30|2925.75|2914.25|2923.85|2912.35|2925.95|2914.45|2922.9|2911.4|29
1734050680000|2024-12-13 00:44:40|2923.35|2911.85|2924.8|2913.3|2925.25|2913.75|2922.85|2911.35|21
1734050690000|2024-12-13 00:44:50|2924.65|2913.15|2924.15|2912.65|2925.1|2913.6|2923.8|2912.3|25
1734050700000|2024-12-13 00:45:00|2924.25|2912.75|2927.85|2916.35|2929|2917.5|2924.25|2912.75|22
1734050710000|2024-12-13 00:45:10|2928.05|2916.55|2929.6|2918.1|2929.75|2918.25|2926.35|2914.85|25
1734050720000|2024-12-13 00:45:20|2929.4|2917.9|2932.63|2921.13|2932.63|2921.13|2928.2|2916.7|30
1734050730000|2024-12-13 00:45:30|2932.8|2921.3|2933.5|2922|2935.58|2924.08|2932.8|2921.3|38
1734050740000|2024-12-13 00:45:40|2933.65|2922.15|2936.09|2924.59|2936.77|2925.27|2933.65|2922.15|37
1734050750000|2024-12-13 00:45:50|2936.07|2924.57|2939.98|2928.48|2940.78|2929.28|2935.86|2924.36|34
1734050760000|2024-12-13 00:46:00|2939.95|2928.45|2931.55|2920.05|2941.63|2930.13|2931.55|2920.05|39
1734050770000|2024-12-13 00:46:10|2931.21|2919.71|2927.86|2916.36|2931.95|2920.45|2926.9|2915.4|37
1734050780000|2024-12-13 00:46:20|2927.81|2916.31|2932.54|2921.04|2932.98|2921.48|2927.81|2916.31|36
1734050790000|2024-12-13 00:46:30|2932.05|2920.55|2930.3|2918.8|2934.8|2923.3|2929.45|2917.95|40
1734050800000|2024-12-13 00:46:40|2930.45|2918.95|2921.98|2910.48|2930.45|2918.95|2921.9|2910.4|35
1734050810000|2024-12-13 00:46:50|2922.29|2910.79|2921.83|2910.33|2922.29|2910.79|2921.05|2909.55|31
1734050820000|2024-12-13 00:47:00|2921.73|2910.23|2911.8|2900.3|2921.73|2910.23|2911.8|2900.3|38
1734050830000|2024-12-13 00:47:10|2911.73|2900.23|2914.85|2903.35|2918.03|2906.53|2911.3|2899.8|39
1734050840000|2024-12-13 00:47:20|2914.77|2903.27|2914.85|2903.35|2915.11|2903.61|2913.09|2901.59|38
1734050850000|2024-12-13 00:47:30|2914.74|2903.24|2914.43|2902.93|2915.37|2903.87|2912.75|2901.25|37
1734050860000|2024-12-13 00:47:40|2914.38|2902.88|2917.34|2905.84|2918.88|2907.38|2914.38|2902.88|40
1734050870000|2024-12-13 00:47:50|2917.55|2906.05|2920.65|2909.15|2920.83|2909.33|2917.2|2905.7|36
1734050880000|2024-12-13 00:48:00|2920.82|2909.32|2925.85|2914.35|2926.25|2914.75|2920.7|2909.2|35
1734050890000|2024-12-13 00:48:10|2926.17|2914.67|2929.65|2918.15|2929.65|2918.15|2925.99|2914.49|37
1734050900000|2024-12-13 00:48:20|2929.8|2918.3|2928.3|2916.8|2930.15|2918.65|2926.95|2915.45|36
1734050910000|2024-12-13 00:48:30|2927.83|2916.33|2926.08|2914.58|2927.83|2916.33|2925.85|2914.35|37
1734050920000|2024-12-13 00:48:40|2926.13|2914.63|2922.22|2910.72|2926.25|2914.75|2920.53|2909.03|39
1734050930000|2024-12-13 00:48:50|2922.1|2910.6|2923.5|2912|2923.5|2912|2920.45|2908.95|38
1734050940000|2024-12-13 00:49:00|2923.55|2912.05|2920.7|2909.2|2923.55|2912.05|2919.75|2908.25|33
1734050950000|2024-12-13 00:49:10|2920.77|2909.27|2918.8|2907.3|2921.64|2910.14|2917.5|2906|40
1734050960000|2024-12-13 00:49:20|2918.75|2907.25|2913.15|2901.65|2919.09|2907.59|2912.8|2901.3|38
1734050970000|2024-12-13 00:49:30|2913.5|2902|2913.8|2902.3|2914.9|2903.4|2913.05|2901.55|38
1734050980000|2024-12-13 00:49:40|2913.75|2902.25|2907.95|2896.45|2913.95|2902.45|2907.95|2896.45|37
1734050990000|2024-12-13 00:49:50|2908|2896.5|2907.69|2896.19|2909.3|2897.8|2907.15|2895.65|37
1734051000000|2024-12-13 00:50:00|2907.68|2896.18|2911.33|2899.83|2911.33|2899.83|2907.55|2896.05|38
1734051010000|2024-12-13 00:50:10|2911.67|2900.17|2909.16|2897.66|2911.67|2900.17|2908.85|2897.35|39
1734051020000|2024-12-13 00:50:20|2909.18|2897.68|2913.71|2902.21|2913.71|2902.21|2909|2897.5|37
1734051030000|2024-12-13 00:50:30|2914.21|2902.71|2914.65|2903.15|2914.65|2903.15|2911.4|2899.9|38
1734051040000|2024-12-13 00:50:40|2915|2903.5|2913.43|2901.93|2915.6|2904.1|2912.55|2901.05|38
1734051050000|2024-12-13 00:50:50|2913.39|2901.89|2913.89|2902.39|2914.6|2903.1|2912.3|2900.8|38
1734051060000|2024-12-13 00:51:00|2913.86|2902.36|2918.65|2907.15|2919.83|2908.33|2913.57|2902.07|37
1734051070000|2024-12-13 00:51:10|2918.71|2907.21|2921.05|2909.55|2921.89|2910.39|2918.65|2907.15|38
1734051080000|2024-12-13 00:51:20|2921.1|2909.6|2925.05|2913.55|2925.05|2913.55|2921.1|2909.6|32
1734051090000|2024-12-13 00:51:30|2925.6|2914.1|2920.98|2909.48|2925.85|2914.35|2920.98|2909.48|24
1734051100000|2024-12-13 00:51:40|2920.53|2909.03|2919.3|2907.8|2920.6|2909.1|2917.4|2905.9|35
1734051110000|2024-12-13 00:51:50|2919.1|2907.6|2917.96|2906.46|2919.4|2907.9|2917.35|2905.85|35
1734051120000|2024-12-13 00:52:00|2918.05|2906.55|2917.02|2905.52|2918.93|2907.43|2916.77|2905.27|34
1734051130000|2024-12-13 00:52:10|2917.04|2905.54|2916.98|2905.48|2919.05|2907.55|2916.5|2905|37
1734051140000|2024-12-13 00:52:20|2917.31|2905.81|2913.01|2901.51|2918.3|2906.8|2912.7|2901.2|29
1734051150000|2024-12-13 00:52:30|2913.13|2901.63|2913.95|2902.45|2915.46|2903.96|2913.05|2901.55|35
1734051160000|2024-12-13 00:52:40|2914.35|2902.85|2916.35|2904.85|2916.35|2904.85|2913.63|2902.13|37
1734051170000|2024-12-13 00:52:50|2916.68|2905.18|2917.92|2906.42|2918.79|2907.29|2916.4|2904.9|34
1734051180000|2024-12-13 00:53:00|2917.94|2906.44|2915.79|2904.29|2919.09|2907.59|2915.25|2903.75|37
1734051190000|2024-12-13 00:53:10|2915.95|2904.45|2916.75|2905.25|2917.33|2905.83|2915.95|2904.45|38
1734051200000|2024-12-13 00:53:20|2916.72|2905.22|2917.95|2906.45|2917.95|2906.45|2915.94|2904.44|34
1734051210000|2024-12-13 00:53:30|2917.7|2906.2|2916.75|2905.25|2917.7|2906.2|2915.4|2903.9|35
1734051220000|2024-12-13 00:53:40|2916.78|2905.28|2917.35|2905.85|2918|2906.5|2916.78|2905.28|38
1734051230000|2024-12-13 00:53:50|2917.31|2905.81|2916.1|2904.6|2917.33|2905.83|2915.93|2904.43|31
1734051240000|2024-12-13 00:54:00|2916.15|2904.65|2912.11|2900.61|2918.25|2906.75|2911.95|2900.45|38
1734051250000|2024-12-13 00:54:10|2912.16|2900.66|2906.09|2894.59|2912.25|2900.75|2905.95|2894.45|36
1734051260000|2024-12-13 00:54:20|2906.3|2894.8|2907.5|2896|2908.6|2897.1|2905.7|2894.2|36
1734051270000|2024-12-13 00:54:30|2907.6|2896.1|2906.7|2895.2|2908.3|2896.8|2906.6|2895.1|36
1734051280000|2024-12-13 00:54:40|2906.45|2894.95|2907.57|2896.07|2908.05|2896.55|2906.45|2894.95|38
1734051290000|2024-12-13 00:54:50|2907.6|2896.1|2909.1|2897.6|2909.55|2898.05|2907|2895.5|37
1734051300000|2024-12-13 00:55:00|2909.3|2897.8|2910.13|2898.63|2911.15|2899.65|2908.85|2897.35|39
1734051310000|2024-12-13 00:55:10|2910.6|2899.1|2910.78|2899.28|2911.55|2900.05|2910|2898.5|37
1734051320000|2024-12-13 00:55:20|2910.56|2899.06|2909.9|2898.4|2911.33|2899.83|2908.68|2897.18|39
1734051330000|2024-12-13 00:55:30|2910.05|2898.55|2907.56|2896.06|2910.05|2898.55|2907.35|2895.85|34
1734051340000|2024-12-13 00:55:40|2907.61|2896.11|2904.15|2892.65|2908.1|2896.6|2902.45|2890.95|39
1734051350000|2024-12-13 00:55:50|2903.18|2891.68|2903.25|2891.75|2903.68|2892.18|2902.65|2891.15|35
1734051360000|2024-12-13 00:56:00|2903.45|2891.95|2905.5|2894|2906.3|2894.8|2902.84|2891.34|38
1734051370000|2024-12-13 00:56:10|2905.45|2893.95|2903.95|2892.45|2905.8|2894.3|2903|2891.5|39
1734051380000|2024-12-13 00:56:20|2904|2892.5|2906.3|2894.8|2906.3|2894.8|2903.25|2891.75|37
1734051390000|2024-12-13 00:56:30|2906.25|2894.75|2908|2896.5|2908|2896.5|2906|2894.5|36
1734051400000|2024-12-13 00:56:40|2907.8|2896.3|2904.2|2892.7|2907.95|2896.45|2904.2|2892.7|35
1734051410000|2024-12-13 00:56:50|2904.99|2893.49|2904.08|2892.58|2905.7|2894.2|2903.64|2892.14|37
1734051420000|2024-12-13 00:57:00|2903.85|2892.35|2897.88|2886.38|2903.95|2892.45|2897.88|2886.38|36
1734051430000|2024-12-13 00:57:10|2897.75|2886.25|2902.12|2890.62|2902.12|2890.62|2897.44|2885.94|37
1734051440000|2024-12-13 00:57:20|2902.9|2891.4|2901.94|2890.44|2903|2891.5|2900.85|2889.35|34
1734051450000|2024-12-13 00:57:30|2901.85|2890.35|2903.83|2892.33|2904.65|2893.15|2901.77|2890.27|34
1734051460000|2024-12-13 00:57:40|2903.73|2892.23|2903.94|2892.44|2904.5|2893|2903.38|2891.88|37
1734051470000|2024-12-13 00:57:50|2903.84|2892.34|2905.05|2893.55|2905.25|2893.75|2903.84|2892.34|33
1734051480000|2024-12-13 00:58:00|2904.96|2893.46|2903.55|2892.05|2905.75|2894.25|2903.19|2891.69|37
1734051490000|2024-12-13 00:58:10|2903.25|2891.75|2902.29|2890.79|2905.1|2893.6|2902.25|2890.75|39
1734051500000|2024-12-13 00:58:20|2902.45|2890.95|2902.7|2891.2|2903.33|2891.83|2901.59|2890.09|34
1734051510000|2024-12-13 00:58:30|2902.53|2891.03|2897|2885.5|2902.62|2891.12|2897|2885.5|34
1734051520000|2024-12-13 00:58:40|2896.7|2885.2|2896.97|2885.47|2897.35|2885.85|2896.05|2884.55|37
1734051530000|2024-12-13 00:58:50|2896.67|2885.17|2897.38|2885.88|2897.55|2886.05|2896.55|2885.05|32
1734051540000|2024-12-13 00:59:00|2897.36|2885.86|2896.4|2884.9|2897.38|2885.88|2896.11|2884.61|31
1734051550000|2024-12-13 00:59:10|2896.43|2884.93|2895.45|2883.95|2897.31|2885.81|2894.73|2883.23|32
1734051560000|2024-12-13 00:59:20|2895.7|2884.2|2895.62|2884.12|2896|2884.5|2895.14|2883.64|36
1734051570000|2024-12-13 00:59:30|2895.59|2884.09|2897.13|2885.63|2897.53|2886.03|2895.38|2883.88|35
1734051580000|2024-12-13 00:59:40|2897.34|2885.84|2894.6|2883.1|2898.85|2887.35|2894.6|2883.1|34
1734051590000|2024-12-13 00:59:50|2894.59|2883.09|2894.99|2883.49|2895.25|2883.75|2893.63|2882.13|33
1734051600000|2024-12-13 01:00:00|2894.96|2883.46|2888.25|2876.75|2895.95|2884.45|2888.25|2876.75|38
1734051610000|2024-12-13 01:00:10|2888.5|2877|2886.23|2874.73|2889.35|2877.85|2886.23|2874.73|35
1734051620000|2024-12-13 01:00:20|2886.25|2874.75|2887.6|2876.1|2887.6|2876.1|2885.65|2874.15|37
1734051630000|2024-12-13 01:00:30|2887.63|2876.13|2885.3|2873.8|2887.71|2876.21|2884.35|2872.85|36
1734051640000|2024-12-13 01:00:40|2885.29|2873.79|2879.21|2867.71|2885.29|2873.79|2879.2|2867.7|36
1734051650000|2024-12-13 01:00:50|2879.11|2867.61|2872.8|2861.3|2879.33|2867.83|2872.8|2861.3|38
1734051660000|2024-12-13 01:01:00|2872.65|2861.15|2868.79|2857.29|2873.25|2861.75|2868.58|2857.08|35
1734051670000|2024-12-13 01:01:10|2868.68|2857.18|2867.4|2855.9|2869.31|2857.81|2866.85|2855.35|40
1734051680000|2024-12-13 01:01:20|2867.45|2855.95|2870.25|2858.75|2871.25|2859.75|2867.2|2855.7|36
1734051690000|2024-12-13 01:01:30|2870|2858.5|2868.94|2857.44|2872.31|2860.81|2868.73|2857.23|36
1734051700000|2024-12-13 01:01:40|2868.44|2856.94|2874.82|2863.32|2875.25|2863.75|2868.37|2856.87|38
1734051710000|2024-12-13 01:01:50|2874.57|2863.07|2874.18|2862.68|2875.47|2863.97|2874.18|2862.68|37
1734051720000|2024-12-13 01:02:00|2874.14|2862.64|2879.35|2867.85|2880|2868.5|2872.51|2861.01|36
1734051730000|2024-12-13 01:02:10|2879.45|2867.95|2878.61|2867.11|2879.51|2868.01|2877.45|2865.95|35
1734051740000|2024-12-13 01:02:20|2879.45|2867.95|2879.35|2867.85|2880.95|2869.45|2878.56|2867.06|36
1734051750000|2024-12-13 01:02:30|2878.98|2867.48|2877.4|2865.9|2879.45|2867.95|2877.4|2865.9|38
1734051760000|2024-12-13 01:02:40|2876.9|2865.4|2881.64|2870.14|2881.8|2870.3|2876.9|2865.4|36
1734051770000|2024-12-13 01:02:50|2881.45|2869.95|2881.52|2870.02|2881.52|2870.02|2879.84|2868.34|37
1734051780000|2024-12-13 01:03:00|2881.33|2869.83|2882.55|2871.05|2884.8|2873.3|2881.33|2869.83|38
1734051790000|2024-12-13 01:03:10|2882.6|2871.1|2881.2|2869.7|2882.6|2871.1|2881.2|2869.7|32
1734051800000|2024-12-13 01:03:20|2881.3|2869.8|2883.75|2872.25|2883.75|2872.25|2880.53|2869.03|32
1734051810000|2024-12-13 01:03:30|2884.3|2872.8|2882.11|2870.61|2886.4|2874.9|2880.7|2869.2|40
1734051820000|2024-12-13 01:03:40|2882.35|2870.85|2881.68|2870.18|2882.7|2871.2|2879.34|2867.84|39
1734051830000|2024-12-13 01:03:50|2881.57|2870.07|2876.9|2865.4|2881.57|2870.07|2875.85|2864.35|40
1734051840000|2024-12-13 01:04:00|2876.85|2865.35|2874.76|2863.26|2878.61|2867.11|2873.65|2862.15|36
1734051850000|2024-12-13 01:04:10|2874.23|2862.73|2874.75|2863.25|2876.11|2864.61|2873.65|2862.15|37
1734051860000|2024-12-13 01:04:20|2874.7|2863.2|2877.37|2865.87|2877.37|2865.87|2874.7|2863.2|38
1734051870000|2024-12-13 01:04:30|2877.52|2866.02|2876.14|2864.64|2878.09|2866.59|2876|2864.5|35
1734051880000|2024-12-13 01:04:40|2876.08|2864.58|2876.8|2865.3|2877.14|2865.64|2875.93|2864.43|36
1734051890000|2024-12-13 01:04:50|2876.78|2865.28|2874.1|2862.6|2877.15|2865.65|2873.62|2862.12|39
1734051900000|2024-12-13 01:05:00|2874.43|2862.93|2876.8|2865.3|2878.03|2866.53|2874.43|2862.93|38
1734051910000|2024-12-13 01:05:10|2876.75|2865.25|2880.8|2869.3|2883.6|2872.1|2876.64|2865.14|38
1734051920000|2024-12-13 01:05:20|2881.15|2869.65|2885.77|2874.27|2885.8|2874.3|2881|2869.5|38
1734051930000|2024-12-13 01:05:30|2885.8|2874.3|2881.93|2870.43|2886|2874.5|2881.58|2870.08|37
1734051940000|2024-12-13 01:05:40|2881.82|2870.32|2883.95|2872.45|2884.25|2872.75|2881.81|2870.31|38
1734051950000|2024-12-13 01:05:50|2884.1|2872.6|2891.31|2879.81|2891.81|2880.31|2884.1|2872.6|37
1734051960000|2024-12-13 01:06:00|2891.17|2879.67|2893.9|2882.4|2895.39|2883.89|2891.17|2879.67|38
1734051970000|2024-12-13 01:06:10|2894.05|2882.55|2890.8|2879.3|2896.55|2885.05|2890.8|2879.3|39
1734051980000|2024-12-13 01:06:20|2891.02|2879.52|2886.95|2875.45|2891.4|2879.9|2885.69|2874.19|38
1734051990000|2024-12-13 01:06:30|2886.65|2875.15|2885.75|2874.25|2886.65|2875.15|2883.25|2871.75|37
1734052000000|2024-12-13 01:06:40|2885.73|2874.23|2884.5|2873|2888.45|2876.95|2884.5|2873|39
1734052010000|2024-12-13 01:06:50|2884.4|2872.9|2889.42|2877.92|2889.42|2877.92|2883.91|2872.41|38
1734052020000|2024-12-13 01:07:00|2889.6|2878.1|2896.75|2885.25|2897.73|2886.23|2889.35|2877.85|36
1734052030000|2024-12-13 01:07:10|2896.95|2885.45|2893.29|2881.79|2898.62|2887.12|2893.29|2881.79|39
1734052040000|2024-12-13 01:07:20|2893.18|2881.68|2894.27|2882.77|2896.18|2884.68|2893.11|2881.61|39
1734052050000|2024-12-13 01:07:30|2894.33|2882.83|2892.25|2880.75|2894.38|2882.88|2891.12|2879.62|35
1734052060000|2024-12-13 01:07:40|2891.81|2880.31|2891.15|2879.65|2891.81|2880.31|2889.71|2878.21|38
1734052070000|2024-12-13 01:07:50|2891.3|2879.8|2885.31|2873.81|2891.85|2880.35|2884.85|2873.35|36
1734052080000|2024-12-13 01:08:00|2884.85|2873.35|2886.77|2875.27|2887.66|2876.16|2884.85|2873.35|38
1734052090000|2024-12-13 01:08:10|2886.79|2875.29|2884.85|2873.35|2886.86|2875.36|2884.4|2872.9|34
1734052100000|2024-12-13 01:08:20|2884.84|2873.34|2884.3|2872.8|2885.86|2874.36|2884.29|2872.79|36
1734052110000|2024-12-13 01:08:30|2884.25|2872.75|2878.4|2866.9|2885.14|2873.64|2877.75|2866.25|34
1734052120000|2024-12-13 01:08:40|2878.5|2867|2877.2|2865.7|2878.6|2867.1|2877.05|2865.55|38
1734052130000|2024-12-13 01:08:50|2877.21|2865.71|2877.65|2866.15|2878.13|2866.63|2875.75|2864.25|32
1734052140000|2024-12-13 01:09:00|2877.57|2866.07|2872.22|2860.72|2877.57|2866.07|2871.25|2859.75|36
1734052150000|2024-12-13 01:09:10|2872.34|2860.84|2872.7|2861.2|2872.7|2861.2|2871.38|2859.88|35
1734052160000|2024-12-13 01:09:20|2872.82|2861.32|2872.8|2861.3|2873|2861.5|2871.32|2859.82|33
1734052170000|2024-12-13 01:09:30|2872.65|2861.15|2872.39|2860.89|2874.4|2862.9|2871.67|2860.17|34
1734052180000|2024-12-13 01:09:40|2872.27|2860.77|2870.58|2859.08|2872.27|2860.77|2869.19|2857.69|38
1734052190000|2024-12-13 01:09:50|2870.6|2859.1|2873|2861.5|2873.65|2862.15|2869.65|2858.15|37
1734052200000|2024-12-13 01:10:00|2873.94|2862.44|2876.3|2864.8|2878.4|2866.9|2873.94|2862.44|39
1734052210000|2024-12-13 01:10:10|2876.32|2864.82|2877.75|2866.25|2878.15|2866.65|2875.69|2864.19|38
1734052220000|2024-12-13 01:10:20|2878.35|2866.85|2874.05|2862.55|2878.35|2866.85|2874.05|2862.55|38
1734052230000|2024-12-13 01:10:30|2874.45|2862.95|2873.45|2861.95|2875.25|2863.75|2871.25|2859.75|36
1734052240000|2024-12-13 01:10:40|2872.9|2861.4|2870.22|2858.72|2873.34|2861.84|2870.22|2858.72|37
1734052250000|2024-12-13 01:10:50|2869.65|2858.15|2869.7|2858.2|2870.4|2858.9|2869.35|2857.85|36
1734052260000|2024-12-13 01:11:00|2870.1|2858.6|2871.13|2859.63|2873.03|2861.53|2870.09|2858.59|36
1734052270000|2024-12-13 01:11:10|2870.98|2859.48|2868.08|2856.58|2871.1|2859.6|2867.56|2856.06|37
1734052280000|2024-12-13 01:11:20|2868.35|2856.85|2866.43|2854.93|2869.03|2857.53|2865.54|2854.04|31
1734052290000|2024-12-13 01:11:30|2866.45|2854.95|2866.95|2855.45|2867.35|2855.85|2866.25|2854.75|30
1734052300000|2024-12-13 01:11:40|2867.11|2855.61|2869.1|2857.6|2869.55|2858.05|2867.11|2855.61|40
1734052310000|2024-12-13 01:11:50|2869.13|2857.63|2874.4|2862.9|2874.4|2862.9|2868.5|2857|39
1734052320000|2024-12-13 01:12:00|2874.92|2863.42|2878.32|2866.82|2878.32|2866.82|2871.25|2859.75|38
1734052330000|2024-12-13 01:12:10|2878.75|2867.25|2875.85|2864.35|2879.75|2868.25|2875.75|2864.25|36
1734052340000|2024-12-13 01:12:20|2876.45|2864.95|2877.04|2865.54|2877.17|2865.67|2875.2|2863.7|31
1734052350000|2024-12-13 01:12:30|2877.1|2865.6|2877.34|2865.84|2877.45|2865.95|2876.31|2864.81|35
1734052360000|2024-12-13 01:12:40|2877.16|2865.66|2876.21|2864.71|2877.23|2865.73|2875.3|2863.8|35
1734052370000|2024-12-13 01:12:50|2876|2864.5|2877.15|2865.65|2877.18|2865.68|2876|2864.5|28
1734052380000|2024-12-13 01:13:00|2877.18|2865.68|2870.95|2859.45|2877.18|2865.68|2868.83|2857.33|39
1734052390000|2024-12-13 01:13:10|2871.02|2859.52|2870.1|2858.6|2871.2|2859.7|2868.95|2857.45|37
1734052400000|2024-12-13 01:13:20|2869.95|2858.45|2871.86|2860.36|2871.95|2860.45|2869.95|2858.45|32
1734052410000|2024-12-13 01:13:30|2871.98|2860.48|2870.75|2859.25|2872.06|2860.56|2870.07|2858.57|34
1734052420000|2024-12-13 01:13:40|2870.7|2859.2|2872.25|2860.75|2872.25|2860.75|2870.25|2858.75|30
1734052430000|2024-12-13 01:13:50|2871.75|2860.25|2867.73|2856.23|2871.75|2860.25|2867.2|2855.7|36
1734052440000|2024-12-13 01:14:00|2867.67|2856.17|2870.6|2859.1|2870.6|2859.1|2867.4|2855.9|37
1734052450000|2024-12-13 01:14:10|2870.57|2859.07|2866.59|2855.09|2870.92|2859.42|2865.79|2854.29|34
1734052460000|2024-12-13 01:14:20|2866.47|2854.97|2865.62|2854.12|2866.47|2854.97|2864.5|2853|35
1734052470000|2024-12-13 01:14:30|2865.26|2853.76|2864.43|2852.93|2865.55|2854.05|2864.14|2852.64|34
1734052480000|2024-12-13 01:14:40|2864.45|2852.95|2862.28|2850.78|2864.75|2853.25|2862.1|2850.6|28
1734052490000|2024-12-13 01:14:50|2862.23|2850.73|2862.09|2850.59|2862.23|2850.73|2861.15|2849.65|23
1734052500000|2024-12-13 01:15:00|2862.05|2850.55|2866.65|2855.15|2866.85|2855.35|2861.88|2850.38|39
1734052510000|2024-12-13 01:15:10|2866.54|2855.04|2864.85|2853.35|2867.58|2856.08|2864.35|2852.85|39
1734052520000|2024-12-13 01:15:20|2864.7|2853.2|2857.85|2846.35|2864.85|2853.35|2857.85|2846.35|37
1734052530000|2024-12-13 01:15:30|2857.65|2846.15|2858.4|2846.9|2859.8|2848.3|2856.96|2845.46|36
1734052540000|2024-12-13 01:15:40|2858.5|2847|2864.23|2852.73|2864.35|2852.85|2858.01|2846.51|37
1734052550000|2024-12-13 01:15:50|2864.28|2852.78|2863.11|2851.61|2864.8|2853.3|2861.85|2850.35|35
1734052560000|2024-12-13 01:16:00|2863.04|2851.54|2861.35|2849.85|2864.31|2852.81|2861.35|2849.85|38
1734052570000|2024-12-13 01:16:10|2860.85|2849.35|2857.86|2846.36|2861.35|2849.85|2857.86|2846.36|35
1734052580000|2024-12-13 01:16:20|2857.84|2846.34|2858.13|2846.63|2858.13|2846.63|2855.66|2844.16|36
1734052590000|2024-12-13 01:16:30|2858.17|2846.67|2857.28|2845.78|2858.25|2846.75|2855.34|2843.84|37
1734052600000|2024-12-13 01:16:40|2857.17|2845.67|2854.3|2842.8|2857.17|2845.67|2853.4|2841.9|32
1734052610000|2024-12-13 01:16:50|2854.22|2842.72|2854.63|2843.13|2856.25|2844.75|2854.22|2842.72|34
1734052620000|2024-12-13 01:17:00|2854.69|2843.19|2859.6|2848.1|2859.85|2848.35|2854.63|2843.13|38
1734052630000|2024-12-13 01:17:10|2859.61|2848.11|2860.63|2849.13|2861.65|2850.15|2859.61|2848.11|39
1734052640000|2024-12-13 01:17:20|2860.58|2849.08|2860.88|2849.38|2861.25|2849.75|2859.85|2848.35|31
1734052650000|2024-12-13 01:17:30|2861.53|2850.03|2861.4|2849.9|2863.7|2852.2|2861.4|2849.9|31
1734052660000|2024-12-13 01:17:40|2861.02|2849.52|2860.81|2849.31|2862.06|2850.56|2860.78|2849.28|35
1734052670000|2024-12-13 01:17:50|2860.48|2848.98|2851.87|2840.37|2860.48|2848.98|2851.55|2840.05|34
1734052680000|2024-12-13 01:18:00|2852.04|2840.54|2854.8|2843.3|2856.46|2844.96|2851.98|2840.48|38
1734052690000|2024-12-13 01:18:10|2855.25|2843.75|2856.77|2845.27|2857.08|2845.58|2854.75|2843.25|37
1734052700000|2024-12-13 01:18:20|2856.37|2844.87|2858.52|2847.02|2859.25|2847.75|2856.17|2844.67|39
1734052710000|2024-12-13 01:18:30|2858.6|2847.1|2857.63|2846.13|2858.7|2847.2|2857.01|2845.51|34
1734052720000|2024-12-13 01:18:40|2857.65|2846.15|2856.65|2845.15|2858.4|2846.9|2856.65|2845.15|28
1734052730000|2024-12-13 01:18:50|2856.28|2844.78|2854.09|2842.59|2856.41|2844.91|2854.03|2842.53|32
1734052740000|2024-12-13 01:19:00|2854.17|2842.67|2852.02|2840.52|2856|2844.5|2851.65|2840.15|38
1734052750000|2024-12-13 01:19:10|2852.35|2840.85|2854.05|2842.55|2854.19|2842.69|2852.22|2840.72|35
1734052760000|2024-12-13 01:19:20|2854.1|2842.6|2854.15|2842.65|2855.54|2844.04|2853.4|2841.9|36
1734052770000|2024-12-13 01:19:30|2854.96|2843.46|2854.9|2843.4|2855.55|2844.05|2853.53|2842.03|35
1734052780000|2024-12-13 01:19:40|2855.25|2843.75|2856.24|2844.74|2856.63|2845.13|2854.01|2842.51|37
1734052790000|2024-12-13 01:19:50|2856.31|2844.81|2854.98|2843.48|2856.66|2845.16|2854.4|2842.9|34
1734052800000|2024-12-13 01:20:00|2855.4|2843.9|2855.75|2844.25|2857.35|2845.85|2855.3|2843.8|39
1734052810000|2024-12-13 01:20:10|2856.25|2844.75|2857.35|2845.85|2857.65|2846.15|2856.14|2844.64|38
1734052820000|2024-12-13 01:20:20|2857.38|2845.88|2856.35|2844.85|2857.38|2845.88|2852.86|2841.36|36
1734052830000|2024-12-13 01:20:30|2856.45|2844.95|2854.33|2842.83|2856.45|2844.95|2853.98|2842.48|36
1734052840000|2024-12-13 01:20:40|2854.25|2842.75|2857.7|2846.2|2858.01|2846.51|2853.61|2842.11|38
1734052850000|2024-12-13 01:20:50|2858.13|2846.63|2853.85|2842.35|2858.13|2846.63|2853.85|2842.35|37
1734052860000|2024-12-13 01:21:00|2853.1|2841.6|2851.8|2840.3|2853.1|2841.6|2850.1|2838.6|38
1734052870000|2024-12-13 01:21:10|2852.55|2841.05|2850.19|2838.69|2853.6|2842.1|2850.1|2838.6|39
1734052880000|2024-12-13 01:21:20|2850.23|2838.73|2850.31|2838.81|2850.31|2838.81|2848.55|2837.05|40
1734052890000|2024-12-13 01:21:30|2850.25|2838.75|2845.25|2833.75|2850.25|2838.75|2845.15|2833.65|35
1734052900000|2024-12-13 01:21:40|2845.75|2834.25|2846.71|2835.21|2848.25|2836.75|2845.33|2833.83|39
1734052910000|2024-12-13 01:21:50|2847.3|2835.8|2846.15|2834.65|2847.44|2835.94|2845.25|2833.75|27
1734052920000|2024-12-13 01:22:00|2846.28|2834.78|2845.55|2834.05|2846.33|2834.83|2845.4|2833.9|29
1734052930000|2024-12-13 01:22:10|2844.9|2833.4|2844.25|2832.75|2845.05|2833.55|2841.4|2829.9|38
1734052940000|2024-12-13 01:22:20|2844.85|2833.35|2842.93|2831.43|2845|2833.5|2842.93|2831.43|34
1734052950000|2024-12-13 01:22:30|2842.9|2831.4|2847.4|2835.9|2848.77|2837.27|2842.9|2831.4|37
1734052960000|2024-12-13 01:22:40|2847.21|2835.71|2846.33|2834.83|2847.65|2836.15|2845.55|2834.05|39
1734052970000|2024-12-13 01:22:50|2846|2834.5|2846.73|2835.23|2846.85|2835.35|2844.85|2833.35|37
1734052980000|2024-12-13 01:23:00|2847.33|2835.83|2854.48|2842.98|2854.48|2842.98|2846.67|2835.17|39
1734052990000|2024-12-13 01:23:10|2852.95|2841.45|2850.59|2839.09|2853.95|2842.45|2849.24|2837.74|38
1734053000000|2024-12-13 01:23:20|2850.57|2839.07|2848|2836.5|2850.7|2839.2|2848|2836.5|38
1734053010000|2024-12-13 01:23:30|2848.35|2836.85|2848.69|2837.19|2848.9|2837.4|2847.7|2836.2|35
1734053020000|2024-12-13 01:23:40|2849.28|2837.78|2849.7|2838.2|2851.09|2839.59|2849.09|2837.59|38
1734053030000|2024-12-13 01:23:50|2849.58|2838.08|2846.63|2835.13|2849.58|2838.08|2846.35|2834.85|39
1734053040000|2024-12-13 01:24:00|2846.7|2835.2|2847.4|2835.9|2848.55|2837.05|2846.7|2835.2|37
1734053050000|2024-12-13 01:24:10|2847.46|2835.96|2848.4|2836.9|2849.4|2837.9|2847.46|2835.96|34
1734053060000|2024-12-13 01:24:20|2848.35|2836.85|2846.4|2834.9|2848.35|2836.85|2845.9|2834.4|33
1734053070000|2024-12-13 01:24:30|2846.35|2834.85|2845.1|2833.6|2846.45|2834.95|2842.92|2831.42|34
1734053080000|2024-12-13 01:24:40|2845.15|2833.65|2845|2833.5|2846.35|2834.85|2844.75|2833.25|38
1734053090000|2024-12-13 01:24:50|2844.43|2832.93|2845.97|2834.47|2846.31|2834.81|2842.9|2831.4|34
1734053100000|2024-12-13 01:25:00|2845.12|2833.62|2845.42|2833.92|2845.7|2834.2|2843.85|2832.35|38
1734053110000|2024-12-13 01:25:10|2845.55|2834.05|2844.55|2833.05|2847.6|2836.1|2843.9|2832.4|35
1734053120000|2024-12-13 01:25:20|2844.85|2833.35|2843.03|2831.53|2845.08|2833.58|2841.8|2830.3|38
1734053130000|2024-12-13 01:25:30|2843.11|2831.61|2843.58|2832.08|2845.25|2833.75|2843.03|2831.53|39
1734053140000|2024-12-13 01:25:40|2843.43|2831.93|2850.25|2838.75|2850.55|2839.05|2843.35|2831.85|37
1734053150000|2024-12-13 01:25:50|2850.75|2839.25|2845.71|2834.21|2851.46|2839.96|2845.71|2834.21|40
1734053160000|2024-12-13 01:26:00|2845.48|2833.98|2841.3|2829.8|2845.63|2834.13|2841.25|2829.75|36
1734053170000|2024-12-13 01:26:10|2839.45|2827.95|2836|2824.5|2839.45|2827.95|2835.1|2823.6|39
1734053180000|2024-12-13 01:26:20|2835.59|2824.09|2833.3|2821.8|2836.2|2824.7|2832.5|2821|38
1734053190000|2024-12-13 01:26:30|2833.25|2821.75|2835.85|2824.35|2835.85|2824.35|2832.35|2820.85|32
1734053200000|2024-12-13 01:26:40|2835.7|2824.2|2834.3|2822.8|2837.25|2825.75|2834.1|2822.6|33
1734053210000|2024-12-13 01:26:50|2834.05|2822.55|2834.8|2823.3|2836.05|2824.55|2834.05|2822.55|32
1734053220000|2024-12-13 01:27:00|2834.9|2823.4|2834.25|2822.75|2835.55|2824.05|2833.85|2822.35|28
1734053230000|2024-12-13 01:27:10|2834.2|2822.7|2835.55|2824.05|2835.65|2824.15|2833|2821.5|29
1734053240000|2024-12-13 01:27:20|2835.7|2824.2|2832.55|2821.05|2838.15|2826.65|2832.25|2820.75|29
1734053250000|2024-12-13 01:27:30|2832.45|2820.95|2834.1|2822.6|2834.35|2822.85|2832.3|2820.8|34
1734053260000|2024-12-13 01:27:40|2834|2822.5|2841.4|2829.9|2841.5|2830|2833.4|2821.9|27
1734053270000|2024-12-13 01:27:50|2842|2830.5|2841.25|2829.75|2843.25|2831.75|2841.05|2829.55|27
1734053280000|2024-12-13 01:28:00|2841.55|2830.05|2843.05|2831.55|2843.45|2831.95|2841.55|2830.05|26
1734053290000|2024-12-13 01:28:10|2843.25|2831.75|2845.35|2833.85|2846.45|2834.95|2843|2831.5|30
1734053300000|2024-12-13 01:28:20|2845.45|2833.95|2840.05|2828.55|2845.45|2833.95|2840|2828.5|27
1734053310000|2024-12-13 01:28:30|2839.85|2828.35|2838.4|2826.9|2839.85|2828.35|2836.45|2824.95|30
1734053320000|2024-12-13 01:28:40|2838|2826.5|2838.4|2826.9|2839.5|2828|2838|2826.5|29
1734053330000|2024-12-13 01:28:50|2838.25|2826.75|2842.1|2830.6|2842.4|2830.9|2837.5|2826|28
1734053340000|2024-12-13 01:29:00|2842.15|2830.65|2838.4|2826.9|2842.25|2830.75|2837.95|2826.45|30
1734053350000|2024-12-13 01:29:10|2838.75|2827.25|2838.4|2826.9|2842.3|2830.8|2838.2|2826.7|35
1734053360000|2024-12-13 01:29:20|2838.5|2827|2837.7|2826.2|2838.5|2827|2837.05|2825.55|33
1734053370000|2024-12-13 01:29:30|2837.65|2826.15|2838.7|2827.2|2839.65|2828.15|2837.5|2826|31
1734053380000|2024-12-13 01:29:40|2839.3|2827.8|2839.3|2827.8|2839.35|2827.85|2837.1|2825.6|32
1734053390000|2024-12-13 01:29:50|2839.95|2828.45|2842|2830.5|2842.15|2830.65|2839.65|2828.15|19
1734053400000|2024-12-13 01:30:00|2842.1|2830.6|2838.75|2827.25|2842.15|2830.65|2838.45|2826.95|30
1734053410000|2024-12-13 01:30:10|2838.1|2826.6|2838.8|2827.3|2839.05|2827.55|2837.85|2826.35|23
1734053420000|2024-12-13 01:30:20|2839.3|2827.8|2839.3|2827.8|2839.45|2827.95|2838.1|2826.6|25
1734053430000|2024-12-13 01:30:30|2839.25|2827.75|2839.65|2828.15|2840.25|2828.75|2838|2826.5|33
1734053440000|2024-12-13 01:30:40|2839.6|2828.1|2839|2827.5|2841.4|2829.9|2838.7|2827.2|24
1734053450000|2024-12-13 01:30:50|2839.5|2828|2840.55|2829.05|2841.05|2829.55|2839.15|2827.65|25
1734053460000|2024-12-13 01:31:00|2840.2|2828.7|2838.7|2827.2|2840.25|2828.75|2836.35|2824.85|26
1734053470000|2024-12-13 01:31:10|2839.3|2827.8|2844.4|2832.9|2844.4|2832.9|2839.3|2827.8|26
1734053480000|2024-12-13 01:31:20|2845|2833.5|2853.45|2841.95|2853.6|2842.1|2845|2833.5|29
1734053490000|2024-12-13 01:31:30|2852.75|2841.25|2851.65|2840.15|2852.9|2841.4|2849.9|2838.4|36
1734053500000|2024-12-13 01:31:40|2851.9|2840.4|2855.1|2843.6|2856.25|2844.75|2851.25|2839.75|28
1734053510000|2024-12-13 01:31:50|2855.25|2843.75|2852.25|2840.75|2856.95|2845.45|2852.2|2840.7|35
1734053520000|2024-12-13 01:32:00|2852.3|2840.8|2852|2840.5|2855.6|2844.1|2852|2840.5|38
1734053530000|2024-12-13 01:32:10|2851.2|2839.7|2851.45|2839.95|2851.65|2840.15|2848.25|2836.75|31
1734053540000|2024-12-13 01:32:20|2851.5|2840|2851.55|2840.05|2853.15|2841.65|2851.45|2839.95|29
1734053550000|2024-12-13 01:32:30|2851.3|2839.8|2850.05|2838.55|2852.45|2840.95|2849.5|2838|34
1734053560000|2024-12-13 01:32:40|2850.25|2838.75|2851.75|2840.25|2851.75|2840.25|2849.35|2837.85|29
1734053570000|2024-12-13 01:32:50|2852.25|2840.75|2856.25|2844.75|2856.25|2844.75|2852.15|2840.65|20
1734053580000|2024-12-13 01:33:00|2856.2|2844.7|2855.7|2844.2|2856.2|2844.7|2851.85|2840.35|30
1734053590000|2024-12-13 01:33:10|2856.25|2844.75|2854.45|2842.95|2856.25|2844.75|2852.3|2840.8|28
1734053600000|2024-12-13 01:33:20|2854.5|2843|2853.2|2841.7|2854.5|2843|2853|2841.5|29
1734053610000|2024-12-13 01:33:30|2853.5|2842|2856.4|2844.9|2856.5|2845|2853.5|2842|26
1734053620000|2024-12-13 01:33:40|2856.55|2845.05|2858.1|2846.6|2860.4|2848.9|2856.5|2845|29
1734053630000|2024-12-13 01:33:50|2857.6|2846.1|2858.45|2846.95|2859.15|2847.65|2857.5|2846|26
1734053640000|2024-12-13 01:34:00|2858.6|2847.1|2856.3|2844.8|2859.05|2847.55|2854.8|2843.3|32
1734053650000|2024-12-13 01:34:10|2855.95|2844.45|2847.6|2836.1|2855.95|2844.45|2847.15|2835.65|28
1734053660000|2024-12-13 01:34:20|2848.05|2836.55|2848.35|2836.85|2848.45|2836.95|2847.25|2835.75|27
1734053670000|2024-12-13 01:34:30|2848.45|2836.95|2849.5|2838|2849.9|2838.4|2848.3|2836.8|31
1734053680000|2024-12-13 01:34:40|2849.65|2838.15|2847.15|2835.65|2850.35|2838.85|2847.15|2835.65|31
1734053690000|2024-12-13 01:34:50|2847.25|2835.75|2844.05|2832.55|2847.25|2835.75|2843.55|2832.05|32
1734053700000|2024-12-13 01:35:00|2844.65|2833.15|2848.85|2837.35|2849.25|2837.75|2844.5|2833|30
1734053710000|2024-12-13 01:35:10|2849.05|2837.55|2850.35|2838.85|2850.35|2838.85|2848.75|2837.25|27
1734053720000|2024-12-13 01:35:20|2850.3|2838.8|2851.25|2839.75|2851.25|2839.75|2849.4|2837.9|24
1734053730000|2024-12-13 01:35:30|2851.7|2840.2|2856.6|2845.1|2856.85|2845.35|2851.7|2840.2|29
1734053740000|2024-12-13 01:35:40|2856.25|2844.75|2855.55|2844.05|2856.65|2845.15|2854.65|2843.15|36
1734053750000|2024-12-13 01:35:50|2855.65|2844.15|2852.15|2840.65|2855.65|2844.15|2851.75|2840.25|31
1734053760000|2024-12-13 01:36:00|2851.85|2840.35|2853.1|2841.6|2854.65|2843.15|2851.85|2840.35|28
1734053770000|2024-12-13 01:36:10|2853.15|2841.65|2852.25|2840.75|2854.55|2843.05|2852.1|2840.6|30
1734053780000|2024-12-13 01:36:20|2852.2|2840.7|2849|2837.5|2852.65|2841.15|2848.6|2837.1|32
1734053790000|2024-12-13 01:36:30|2849.45|2837.95|2848.65|2837.15|2849.45|2837.95|2847.05|2835.55|27
1734053800000|2024-12-13 01:36:40|2849.25|2837.75|2849.3|2837.8|2849.95|2838.45|2847.75|2836.25|33
1734053810000|2024-12-13 01:36:50|2849.6|2838.1|2850.45|2838.95|2850.6|2839.1|2848.95|2837.45|30
1734053820000|2024-12-13 01:37:00|2850.05|2838.55|2847.25|2835.75|2850.2|2838.7|2847|2835.5|29
1734053830000|2024-12-13 01:37:10|2847.55|2836.05|2849.95|2838.45|2850.65|2839.15|2847.55|2836.05|30
1734053840000|2024-12-13 01:37:20|2849.85|2838.35|2844.8|2833.3|2849.85|2838.35|2844.8|2833.3|24
1734053850000|2024-12-13 01:37:30|2844.4|2832.9|2845.5|2834|2845.6|2834.1|2844.35|2832.85|32
1734053860000|2024-12-13 01:37:40|2845.4|2833.9|2846.5|2835|2846.6|2835.1|2845.15|2833.65|29
1734053870000|2024-12-13 01:37:50|2846.6|2835.1|2846.95|2835.45|2846.95|2835.45|2845.7|2834.2|32
1734053880000|2024-12-13 01:38:00|2847.55|2836.05|2848.9|2837.4|2849.35|2837.85|2847.15|2835.65|31
1734053890000|2024-12-13 01:38:10|2849.05|2837.55|2849.45|2837.95|2849.6|2838.1|2848.25|2836.75|28
1734053900000|2024-12-13 01:38:20|2849.4|2837.9|2844.6|2833.1|2849.55|2838.05|2844.15|2832.65|30
1734053910000|2024-12-13 01:38:30|2844.35|2832.85|2846.4|2834.9|2847.1|2835.6|2844.35|2832.85|34
1734053920000|2024-12-13 01:38:40|2846.35|2834.85|2847.55|2836.05|2847.95|2836.45|2846.35|2834.85|33
1734053930000|2024-12-13 01:38:50|2848.65|2837.15|2848.7|2837.2|2850.45|2838.95|2848.65|2837.15|23
1734053940000|2024-12-13 01:39:00|2848.65|2837.15|2853.25|2841.75|2853.55|2842.05|2848.65|2837.15|34
1734053950000|2024-12-13 01:39:10|2853.45|2841.95|2856.85|2845.35|2857.25|2845.75|2852.95|2841.45|32
1734053960000|2024-12-13 01:39:20|2855.5|2844|2857.8|2846.3|2858.45|2846.95|2855.4|2843.9|27
1734053970000|2024-12-13 01:39:30|2857.85|2846.35|2862.5|2851|2862.75|2851.25|2857.85|2846.35|19
1734053980000|2024-12-13 01:39:40|2862.35|2850.85|2860.05|2848.55|2863.25|2851.75|2859.9|2848.4|23
1734053990000|2024-12-13 01:39:50|2859.85|2848.35|2854.3|2842.8|2860.15|2848.65|2853.95|2842.45|35
1734054000000|2024-12-13 01:40:00|2854.4|2842.9|2854.8|2843.3|2856.2|2844.7|2854.05|2842.55|29
1734054010000|2024-12-13 01:40:10|2855.25|2843.75|2852.15|2840.65|2855.3|2843.8|2852.1|2840.6|24
1734054020000|2024-12-13 01:40:20|2852.6|2841.1|2853.45|2841.95|2854.4|2842.9|2852.4|2840.9|31
1734054030000|2024-12-13 01:40:30|2853.4|2841.9|2854.35|2842.85|2855.25|2843.75|2853.35|2841.85|28
1734054040000|2024-12-13 01:40:40|2854.6|2843.1|2855.25|2843.75|2855.25|2843.75|2854.5|2843|4
1734054100000|2024-12-13 01:41:40|2860.9|2849.4|2865.75|2854.25|2865.95|2854.45|2860.75|2849.25|8
1734054110000|2024-12-13 01:41:50|2865.5|2854|2863.5|2852|2865.55|2854.05|2863.5|2852|12
1734054120000|2024-12-13 01:42:00|2864|2852.5|2871.35|2859.85|2871.4|2859.9|2864|2852.5|17
1734054130000|2024-12-13 01:42:10|2870.85|2859.35|2871.95|2860.45|2875.2|2863.7|2870.75|2859.25|19
1734054140000|2024-12-13 01:42:20|2871.75|2860.25|2868.85|2857.35|2871.75|2860.25|2868.85|2857.35|11
1734054150000|2024-12-13 01:42:30|2868.9|2857.4|2870.05|2858.55|2870.2|2858.7|2868.9|2857.4|18
1734054160000|2024-12-13 01:42:40|2869.95|2858.45|2869.1|2857.6|2872.75|2861.25|2869.1|2857.6|30
1734054170000|2024-12-13 01:42:50|2868.95|2857.45|2874.2|2862.7|2874.2|2862.7|2868.85|2857.35|21
1734054180000|2024-12-13 01:43:00|2874.55|2863.05|2873.8|2862.3|2875.85|2864.35|2873.8|2862.3|29
1734054190000|2024-12-13 01:43:10|2873.6|2862.1|2873.2|2861.7|2874.2|2862.7|2872.6|2861.1|22
1734054200000|2024-12-13 01:43:20|2873.1|2861.6|2872|2860.5|2873.1|2861.6|2870.85|2859.35|26
1734054210000|2024-12-13 01:43:30|2871.95|2860.45|2868.5|2857|2872|2860.5|2868.5|2857|21
1734054220000|2024-12-13 01:43:40|2868.05|2856.55|2868.45|2856.95|2868.45|2856.95|2866.55|2855.05|25
1734054230000|2024-12-13 01:43:50|2868.4|2856.9|2867.3|2855.8|2868.6|2857.1|2867.25|2855.75|18
1734054240000|2024-12-13 01:44:00|2867.15|2855.65|2866.85|2855.35|2867.65|2856.15|2866.75|2855.25|12
1734054250000|2024-12-13 01:44:10|2866.95|2855.45|2867.85|2856.35|2867.85|2856.35|2866.5|2855|13
1734054260000|2024-12-13 01:44:20|2867.9|2856.4|2867|2855.5|2868.95|2857.45|2865.5|2854|20
1734054270000|2024-12-13 01:44:30|2867.35|2855.85|2868.35|2856.85|2868.35|2856.85|2867.35|2855.85|14
1734054280000|2024-12-13 01:44:40|2868.45|2856.95|2867.85|2856.35|2869.15|2857.65|2867.85|2856.35|10
1734054290000|2024-12-13 01:44:50|2867.9|2856.4|2868.25|2856.75|2868.25|2856.75|2867.45|2855.95|7
1734054300000|2024-12-13 01:45:00|2868.85|2857.35|2867.95|2856.45|2869.8|2858.3|2867.95|2856.45|22
1734054310000|2024-12-13 01:45:10|2868|2856.5|2863.3|2851.8|2868|2856.5|2862.95|2851.45|16
1734054320000|2024-12-13 01:45:20|2863.95|2852.45|2866.2|2854.7|2866.2|2854.7|2863.85|2852.35|14
1734054330000|2024-12-13 01:45:30|2866.5|2855|2866.3|2854.8|2867.85|2856.35|2866.3|2854.8|23
1734054340000|2024-12-13 01:45:40|2866.4|2854.9|2873.15|2861.65|2873.35|2861.85|2866.4|2854.9|27
1734054350000|2024-12-13 01:45:50|2873.45|2861.95|2876.4|2864.9|2876.95|2865.45|2873.45|2861.95|26
1734054360000|2024-12-13 01:46:00|2876.35|2864.85|2881|2869.5|2881|2869.5|2876.35|2864.85|25
1734054370000|2024-12-13 01:46:10|2881.05|2869.55|2887.25|2875.75|2887.67|2876.17|2881.05|2869.55|36
1734054380000|2024-12-13 01:46:20|2887.2|2875.7|2890.31|2878.81|2890.31|2878.81|2886.63|2875.13|35
1734054390000|2024-12-13 01:46:30|2890.6|2879.1|2885.19|2873.69|2891.7|2880.2|2884.14|2872.64|38
1734054400000|2024-12-13 01:46:40|2885.25|2873.75|2885.53|2874.03|2887.05|2875.55|2884.47|2872.97|35
1734054410000|2024-12-13 01:46:50|2885.51|2874.01|2890.75|2879.25|2890.77|2879.27|2885.51|2874.01|40
1734054420000|2024-12-13 01:47:00|2890.8|2879.3|2889.47|2877.97|2891.38|2879.88|2889.05|2877.55|40
1734054430000|2024-12-13 01:47:10|2889.48|2877.98|2888.03|2876.53|2889.66|2878.16|2886.3|2874.8|38
1734054440000|2024-12-13 01:47:20|2888.3|2876.8|2894.7|2883.2|2894.7|2883.2|2888.09|2876.59|37
1734054450000|2024-12-13 01:47:30|2894.66|2883.16|2893.84|2882.34|2896.06|2884.56|2893.84|2882.34|35
1734054460000|2024-12-13 01:47:40|2893.71|2882.21|2893.13|2881.63|2895.2|2883.7|2892.13|2880.63|37
1734054470000|2024-12-13 01:47:50|2893.3|2881.8|2893.7|2882.2|2894.33|2882.83|2892.95|2881.45|30
1734054480000|2024-12-13 01:48:00|2893.45|2881.95|2888.98|2877.48|2894.13|2882.63|2888.88|2877.38|35
1734054490000|2024-12-13 01:48:10|2888.84|2877.34|2891.85|2880.35|2891.85|2880.35|2888.84|2877.34|40
1734054500000|2024-12-13 01:48:20|2892|2880.5|2889.25|2877.75|2892.4|2880.9|2888.8|2877.3|38
1734054510000|2024-12-13 01:48:30|2889.18|2877.68|2883.15|2871.65|2889.18|2877.68|2883.15|2871.65|34
1734054520000|2024-12-13 01:48:40|2883|2871.5|2879.98|2868.48|2883|2871.5|2877|2865.5|37
1734054530000|2024-12-13 01:48:50|2879.91|2868.41|2880.55|2869.05|2882.39|2870.89|2879.91|2868.41|40
1734054540000|2024-12-13 01:49:00|2880.27|2868.77|2877.07|2865.57|2880.27|2868.77|2876.75|2865.25|36
1734054550000|2024-12-13 01:49:10|2876.4|2864.9|2877.95|2866.45|2877.95|2866.45|2875.16|2863.66|35
1734054560000|2024-12-13 01:49:20|2877.26|2865.76|2876.36|2864.86|2877.88|2866.38|2875.66|2864.16|37
1734054570000|2024-12-13 01:49:30|2876.18|2864.68|2880|2868.5|2880.22|2868.72|2875.53|2864.03|35
1734054580000|2024-12-13 01:49:40|2880.1|2868.6|2884.9|2873.4|2885.75|2874.25|2879.69|2868.19|38
1734054590000|2024-12-13 01:49:50|2884.75|2873.25|2888.49|2876.99|2888.49|2876.99|2884.75|2873.25|37
1734054600000|2024-12-13 01:50:00|2888|2876.5|2889.8|2878.3|2890.12|2878.62|2886.97|2875.47|36
1734054610000|2024-12-13 01:50:10|2889.86|2878.36|2896.75|2885.25|2897.72|2886.22|2889.5|2878|36
1734054620000|2024-12-13 01:50:20|2895.81|2884.31|2895.43|2883.93|2898.41|2886.91|2895.01|2883.51|35
1734054630000|2024-12-13 01:50:30|2895.52|2884.02|2893.3|2881.8|2895.65|2884.15|2892.15|2880.65|34
1734054640000|2024-12-13 01:50:40|2893.25|2881.75|2887.51|2876.01|2893.37|2881.87|2887.42|2875.92|36
1734054650000|2024-12-13 01:50:50|2888|2876.5|2887.51|2876.01|2888.03|2876.53|2886.85|2875.35|38
1734054660000|2024-12-13 01:51:00|2887.69|2876.19|2887.58|2876.08|2889.95|2878.45|2887.05|2875.55|33
1734054670000|2024-12-13 01:51:10|2887.29|2875.79|2886.33|2874.83|2887.45|2875.95|2884.68|2873.18|37
1734054680000|2024-12-13 01:51:20|2886.89|2875.39|2885.45|2873.95|2887.34|2875.84|2885.3|2873.8|36
1734054690000|2024-12-13 01:51:30|2885.2|2873.7|2883.58|2872.08|2886.48|2874.98|2882.98|2871.48|35
1734054700000|2024-12-13 01:51:40|2884.18|2872.68|2884.68|2873.18|2885.6|2874.1|2883.9|2872.4|29
1734054710000|2024-12-13 01:51:50|2883.58|2872.08|2883.91|2872.41|2885.34|2873.84|2883.58|2872.08|38
1734054720000|2024-12-13 01:52:00|2883.66|2872.16|2878.75|2867.25|2883.66|2872.16|2878.43|2866.93|36
1734054730000|2024-12-13 01:52:10|2878.85|2867.35|2882.97|2871.47|2882.97|2871.47|2878.05|2866.55|36
1734054740000|2024-12-13 01:52:20|2882.6|2871.1|2882.51|2871.01|2883.7|2872.2|2881.92|2870.42|31
1734054750000|2024-12-13 01:52:30|2882.55|2871.05|2880.78|2869.28|2883.57|2872.07|2880.1|2868.6|24
1734054760000|2024-12-13 01:52:40|2881.57|2870.07|2888.1|2876.6|2890.45|2878.95|2881.45|2869.95|37
1734054770000|2024-12-13 01:52:50|2888.4|2876.9|2889.06|2877.56|2890.25|2878.75|2887.5|2876|30
1734054780000|2024-12-13 01:53:00|2888.9|2877.4|2887.65|2876.15|2890.05|2878.55|2886.53|2875.03|37
1734054790000|2024-12-13 01:53:10|2887.3|2875.8|2887.6|2876.1|2887.8|2876.3|2886.79|2875.29|27
1734054800000|2024-12-13 01:53:20|2887.55|2876.05|2886.53|2875.03|2887.55|2876.05|2883.35|2871.85|34
1734054810000|2024-12-13 01:53:30|2886.5|2875|2886.02|2874.52|2887.7|2876.2|2886.02|2874.52|28
1734054820000|2024-12-13 01:53:40|2886.05|2874.55|2888.9|2877.4|2888.9|2877.4|2884.76|2873.26|34
1734054830000|2024-12-13 01:53:50|2888.64|2877.14|2889.17|2877.67|2889.17|2877.67|2887.7|2876.2|32
1734054840000|2024-12-13 01:54:00|2888.83|2877.33|2888.85|2877.35|2889.7|2878.2|2888.83|2877.33|30
1734054850000|2024-12-13 01:54:10|2888.68|2877.18|2895|2883.5|2895.73|2884.23|2888.64|2877.14|38
1734054860000|2024-12-13 01:54:20|2894.95|2883.45|2894.61|2883.11|2895.05|2883.55|2893.78|2882.28|34
1734054870000|2024-12-13 01:54:30|2894.63|2883.13|2894.71|2883.21|2895.6|2884.1|2893.82|2882.32|35
1734054880000|2024-12-13 01:54:40|2893.93|2882.43|2893.71|2882.21|2896.38|2884.88|2893.7|2882.2|38
1734054890000|2024-12-13 01:54:50|2893.75|2882.25|2893.65|2882.15|2893.88|2882.38|2892.1|2880.6|33
1734054900000|2024-12-13 01:55:00|2893.6|2882.1|2891.45|2879.95|2893.79|2882.29|2890.75|2879.25|33
1734054910000|2024-12-13 01:55:10|2891.5|2880|2892.9|2881.4|2893.55|2882.05|2891.45|2879.95|31
1734054920000|2024-12-13 01:55:20|2891.55|2880.05|2889.08|2877.58|2892|2880.5|2889.08|2877.58|33
1734054930000|2024-12-13 01:55:30|2888.95|2877.45|2889.45|2877.95|2889.48|2877.98|2887.85|2876.35|32
1734054940000|2024-12-13 01:55:40|2889.48|2877.98|2886.63|2875.13|2889.48|2877.98|2883.75|2872.25|36
1734054950000|2024-12-13 01:55:50|2886.69|2875.19|2886.68|2875.18|2887.16|2875.66|2885.85|2874.35|33
1734054960000|2024-12-13 01:56:00|2886.66|2875.16|2888.63|2877.13|2890.6|2879.1|2886.51|2875.01|39
1734054970000|2024-12-13 01:56:10|2888.95|2877.45|2888.29|2876.79|2889.54|2878.04|2887.58|2876.08|36
1734054980000|2024-12-13 01:56:20|2888.55|2877.05|2887.58|2876.08|2888.88|2877.38|2887.57|2876.07|22
1734054990000|2024-12-13 01:56:30|2887.78|2876.28|2888.47|2876.97|2890.01|2878.51|2887.68|2876.18|18
1734055000000|2024-12-13 01:56:40|2888.5|2877|2888.85|2877.35|2891.3|2879.8|2887.7|2876.2|31
1734055010000|2024-12-13 01:56:50|2888.63|2877.13|2888.17|2876.67|2888.65|2877.15|2886.95|2875.45|32
1734055020000|2024-12-13 01:57:00|2889.25|2877.75|2891.08|2879.58|2891.23|2879.73|2888.95|2877.45|38
1734055030000|2024-12-13 01:57:10|2891.2|2879.7|2890.6|2879.1|2892.5|2881|2890.6|2879.1|31
1734055040000|2024-12-13 01:57:20|2890.59|2879.09|2890.65|2879.15|2891.6|2880.1|2889.25|2877.75|32
1734055050000|2024-12-13 01:57:30|2890.6|2879.1|2889.68|2878.18|2890.65|2879.15|2888.5|2877|34
1734055060000|2024-12-13 01:57:40|2890.24|2878.74|2892.15|2880.65|2892.38|2880.88|2887.3|2875.8|37
1734055070000|2024-12-13 01:57:50|2893.65|2882.15|2898.62|2887.12|2898.62|2887.12|2892.95|2881.45|37
1734055080000|2024-12-13 01:58:00|2898.75|2887.25|2893.15|2881.65|2898.8|2887.3|2893.15|2881.65|39
1734055090000|2024-12-13 01:58:10|2892.86|2881.36|2885.7|2874.2|2892.86|2881.36|2885.2|2873.7|33
1734055100000|2024-12-13 01:58:20|2885.75|2874.25|2885.55|2874.05|2886.75|2875.25|2884.5|2873|35
1734055110000|2024-12-13 01:58:30|2885.5|2874|2887.69|2876.19|2888.54|2877.04|2885.42|2873.92|32
1734055120000|2024-12-13 01:58:40|2887.67|2876.17|2885.85|2874.35|2888.33|2876.83|2885.85|2874.35|29
1734055130000|2024-12-13 01:58:50|2886.35|2874.85|2879.97|2868.47|2886.55|2875.05|2879.51|2868.01|35
1734055140000|2024-12-13 01:59:00|2880.4|2868.9|2883.87|2872.37|2884.48|2872.98|2880.28|2868.78|35
1734055150000|2024-12-13 01:59:10|2884.38|2872.88|2888.55|2877.05|2888.55|2877.05|2884.29|2872.79|39
1734055160000|2024-12-13 01:59:20|2888.35|2876.85|2887.23|2875.73|2888.4|2876.9|2886.3|2874.8|36
1734055170000|2024-12-13 01:59:30|2887.25|2875.75|2888.1|2876.6|2888.18|2876.68|2886.55|2875.05|38
1734055180000|2024-12-13 01:59:40|2888.2|2876.7|2889.03|2877.53|2889.03|2877.53|2887.38|2875.88|37
1734055190000|2024-12-13 01:59:50|2889.13|2877.63|2890.51|2879.01|2890.75|2879.25|2889.13|2877.63|29
1734055200000|2024-12-13 02:00:00|2890.38|2878.88|2889.65|2878.15|2892.53|2881.03|2889.45|2877.95|39
1734055210000|2024-12-13 02:00:10|2889.8|2878.3|2888.95|2877.45|2889.8|2878.3|2886.9|2875.4|35
1734055220000|2024-12-13 02:00:20|2889.54|2878.04|2887.25|2875.75|2890.43|2878.93|2887.1|2875.6|33
1734055230000|2024-12-13 02:00:30|2887.65|2876.15|2887.8|2876.3|2889.25|2877.75|2886.98|2875.48|31
1734055240000|2024-12-13 02:00:40|2886.98|2875.48|2888.36|2876.86|2888.55|2877.05|2886.45|2874.95|34
1734055250000|2024-12-13 02:00:50|2888.46|2876.96|2885.6|2874.1|2888.46|2876.96|2884.75|2873.25|38
1734055260000|2024-12-13 02:01:00|2885.4|2873.9|2895.32|2883.82|2895.67|2884.17|2885.3|2873.8|30
1734055270000|2024-12-13 02:01:10|2895.08|2883.58|2895.25|2883.75|2895.65|2884.15|2893.45|2881.95|32
1734055280000|2024-12-13 02:01:20|2895.75|2884.25|2895.5|2884|2896.78|2885.28|2893.75|2882.25|31
1734055290000|2024-12-13 02:01:30|2895.35|2883.85|2894.31|2882.81|2898.25|2886.75|2894.31|2882.81|34
1734055300000|2024-12-13 02:01:40|2893.85|2882.35|2892.55|2881.05|2893.85|2882.35|2892.28|2880.78|35
1734055310000|2024-12-13 02:01:50|2892.6|2881.1|2899.07|2887.57|2901.05|2889.55|2892.6|2881.1|37
1734055320000|2024-12-13 02:02:00|2899.4|2887.9|2900.13|2888.63|2903|2891.5|2899.4|2887.9|34
1734055330000|2024-12-13 02:02:10|2899.6|2888.1|2905|2893.5|2905|2893.5|2899.35|2887.85|35
1734055340000|2024-12-13 02:02:20|2905.4|2893.9|2906.45|2894.95|2906.95|2895.45|2905.19|2893.69|30
1734055350000|2024-12-13 02:02:30|2907.05|2895.55|2906.35|2894.85|2908.5|2897|2906.35|2894.85|34
1734055360000|2024-12-13 02:02:40|2906.9|2895.4|2909|2897.5|2910.15|2898.65|2906.65|2895.15|32
1734055370000|2024-12-13 02:02:50|2909.13|2897.63|2909.77|2898.27|2910.75|2899.25|2909.13|2897.63|35
1734055380000|2024-12-13 02:03:00|2909.85|2898.35|2907.84|2896.34|2909.85|2898.35|2906.7|2895.2|35
1734055390000|2024-12-13 02:03:10|2908|2896.5|2909.85|2898.35|2910.35|2898.85|2907.73|2896.23|36
1734055400000|2024-12-13 02:03:20|2909.9|2898.4|2910.05|2898.55|2910.85|2899.35|2909.4|2897.9|36
1734055410000|2024-12-13 02:03:30|2910.2|2898.7|2912.66|2901.16|2913.25|2901.75|2910.1|2898.6|35
1734055420000|2024-12-13 02:03:40|2913.68|2902.18|2910.05|2898.55|2915.15|2903.65|2910.05|2898.55|31
1734055430000|2024-12-13 02:03:50|2910|2898.5|2907.61|2896.11|2911.05|2899.55|2907.23|2895.73|37
1734055440000|2024-12-13 02:04:00|2907.2|2895.7|2903.5|2892|2907.35|2895.85|2902.54|2891.04|36
1734055450000|2024-12-13 02:04:10|2903.38|2891.88|2905.15|2893.65|2905.99|2894.49|2903.05|2891.55|39
1734055460000|2024-12-13 02:04:20|2905.7|2894.2|2902.76|2891.26|2906|2894.5|2902.76|2891.26|34
1734055470000|2024-12-13 02:04:30|2902.95|2891.45|2904.2|2892.7|2904.6|2893.1|2902.65|2891.15|36
1734055480000|2024-12-13 02:04:40|2904|2892.5|2905.66|2894.16|2905.66|2894.16|2903.5|2892|34
1734055490000|2024-12-13 02:04:50|2905.84|2894.34|2903.56|2892.06|2906|2894.5|2902.92|2891.42|33
1734055500000|2024-12-13 02:05:00|2903.69|2892.19|2897.97|2886.47|2903.69|2892.19|2897.75|2886.25|39
1734055510000|2024-12-13 02:05:10|2897.88|2886.38|2897.1|2885.6|2899.2|2887.7|2897.1|2885.6|38
1734055520000|2024-12-13 02:05:20|2896.25|2884.75|2893.05|2881.55|2896.8|2885.3|2893.05|2881.55|36
1734055530000|2024-12-13 02:05:30|2893.11|2881.61|2894.73|2883.23|2894.73|2883.23|2893.03|2881.53|31
1734055540000|2024-12-13 02:05:40|2894.88|2883.38|2895.8|2884.3|2896.55|2885.05|2894.61|2883.11|34
1734055550000|2024-12-13 02:05:50|2895.73|2884.23|2895.52|2884.02|2895.9|2884.4|2894.24|2882.74|35
1734055560000|2024-12-13 02:06:00|2895.55|2884.05|2898.85|2887.35|2899.35|2887.85|2895.27|2883.77|37
1734055570000|2024-12-13 02:06:10|2899.39|2887.89|2901.52|2890.02|2901.54|2890.04|2898.15|2886.65|37
1734055580000|2024-12-13 02:06:20|2901.82|2890.32|2902.45|2890.95|2904.55|2893.05|2901.82|2890.32|33
1734055590000|2024-12-13 02:06:30|2902.55|2891.05|2903.48|2891.98|2903.8|2892.3|2902.25|2890.75|37
1734055600000|2024-12-13 02:06:40|2903.6|2892.1|2907.23|2895.73|2907.7|2896.2|2903.13|2891.63|37
1734055610000|2024-12-13 02:06:50|2907.15|2895.65|2902.8|2891.3|2907.15|2895.65|2902.45|2890.95|38
1734055620000|2024-12-13 02:07:00|2902.9|2891.4|2905.75|2894.25|2906.8|2895.3|2902.9|2891.4|37
1734055630000|2024-12-13 02:07:10|2905.73|2894.23|2904|2892.5|2905.73|2894.23|2902.35|2890.85|34
1734055640000|2024-12-13 02:07:20|2904.57|2893.07|2904.25|2892.75|2904.83|2893.33|2902.77|2891.27|40
1734055650000|2024-12-13 02:07:30|2904.23|2892.73|2906|2894.5|2906.45|2894.95|2902.45|2890.95|36
1734055660000|2024-12-13 02:07:40|2905.85|2894.35|2907.2|2895.7|2907.75|2896.25|2905.45|2893.95|24
1734055670000|2024-12-13 02:07:50|2907.15|2895.65|2904.8|2893.3|2908.12|2896.62|2904.66|2893.16|38
1734055680000|2024-12-13 02:08:00|2904.73|2893.23|2898.73|2887.23|2904.8|2893.3|2898.73|2887.23|33
1734055690000|2024-12-13 02:08:10|2898.11|2886.61|2898.9|2887.4|2898.93|2887.43|2896.55|2885.05|38
1734055700000|2024-12-13 02:08:20|2899.2|2887.7|2901.25|2889.75|2901.25|2889.75|2899.1|2887.6|36
1734055710000|2024-12-13 02:08:30|2901.35|2889.85|2902.18|2890.68|2902.21|2890.71|2900.35|2888.85|36
1734055720000|2024-12-13 02:08:40|2901.95|2890.45|2904.92|2893.42|2905.4|2893.9|2901.95|2890.45|38
1734055730000|2024-12-13 02:08:50|2904.97|2893.47|2903.8|2892.3|2905.38|2893.88|2903.79|2892.29|36
1734055740000|2024-12-13 02:09:00|2903.9|2892.4|2901.4|2889.9|2905.78|2894.28|2901.28|2889.78|39
1734055750000|2024-12-13 02:09:10|2901.61|2890.11|2905.06|2893.56|2905.06|2893.56|2901.61|2890.11|39
1734055760000|2024-12-13 02:09:20|2905.03|2893.53|2911|2899.5|2913.15|2901.65|2904.16|2892.66|35
1734055770000|2024-12-13 02:09:30|2910.85|2899.35|2907.13|2895.63|2911.84|2900.34|2907.13|2895.63|36
1734055780000|2024-12-13 02:09:40|2907.14|2895.64|2903.62|2892.12|2907.19|2895.69|2900.58|2889.08|40
1734055790000|2024-12-13 02:09:50|2903.4|2891.9|2905.85|2894.35|2912.75|2901.25|2903.4|2891.9|36
1734055800000|2024-12-13 02:10:00|2905.75|2894.25|2906.35|2894.85|2906.76|2895.26|2905.05|2893.55|35
1734055810000|2024-12-13 02:10:10|2906.15|2894.65|2908.25|2896.75|2909.35|2897.85|2905.95|2894.45|32
1734055820000|2024-12-13 02:10:20|2908.35|2896.85|2907.65|2896.15|2909.3|2897.8|2907.2|2895.7|36
1734055830000|2024-12-13 02:10:30|2907.6|2896.1|2903.3|2891.8|2909.3|2897.8|2903.3|2891.8|37
1734055840000|2024-12-13 02:10:40|2903.03|2891.53|2902.8|2891.3|2904.33|2892.83|2902.1|2890.6|39
1734055850000|2024-12-13 02:10:50|2903.56|2892.06|2901.85|2890.35|2903.58|2892.08|2901.05|2889.55|37
1734055860000|2024-12-13 02:11:00|2901.38|2889.88|2907.25|2895.75|2907.25|2895.75|2897.2|2885.7|33
1734055870000|2024-12-13 02:11:10|2907.95|2896.45|2905|2893.5|2907.95|2896.45|2904.8|2893.3|34
1734055880000|2024-12-13 02:11:20|2904.95|2893.45|2907.05|2895.55|2907.2|2895.7|2903.65|2892.15|24
1734055890000|2024-12-13 02:11:30|2907.2|2895.7|2905|2893.5|2909|2897.5|2904.5|2893|34
1734055900000|2024-12-13 02:11:40|2905.05|2893.55|2906.85|2895.35|2907.8|2896.3|2905.05|2893.55|27
1734055910000|2024-12-13 02:11:50|2906.7|2895.2|2906.05|2894.55|2907.4|2895.9|2905.5|2894|33
1734055920000|2024-12-13 02:12:00|2905.9|2894.4|2910.85|2899.35|2911.5|2900|2905.75|2894.25|36
1734055930000|2024-12-13 02:12:10|2911|2899.5|2916.55|2905.05|2917.65|2906.15|2910.8|2899.3|31
1734055940000|2024-12-13 02:12:20|2916.6|2905.1|2914.8|2903.3|2917.95|2906.45|2914.8|2903.3|32
1734055950000|2024-12-13 02:12:30|2915.05|2903.55|2915.55|2904.05|2915.65|2904.15|2914.95|2903.45|12
1734055960000|2024-12-13 02:12:40|2915.5|2904|2913.3|2901.8|2915.5|2904|2913.3|2901.8|19
1734055970000|2024-12-13 02:12:50|2913.2|2901.7|2908.8|2897.3|2913.2|2901.7|2908.8|2897.3|25
1734055980000|2024-12-13 02:13:00|2908.9|2897.4|2910.7|2899.2|2911.35|2899.85|2908.85|2897.35|21
1734055990000|2024-12-13 02:13:10|2910.35|2898.85|2911.85|2900.35|2912.6|2901.1|2909.75|2898.25|18
1734056000000|2024-12-13 02:13:20|2911.9|2900.4|2917.25|2905.75|2917.25|2905.75|2911.9|2900.4|24
1734056010000|2024-12-13 02:13:30|2917.05|2905.55|2916.95|2905.45|2917.25|2905.75|2916.85|2905.35|7
1734056020000|2024-12-13 02:13:40|2916.9|2905.4|2920.15|2908.65|2920.15|2908.65|2916.9|2905.4|21
1734056030000|2024-12-13 02:13:50|2920.1|2908.6|2923.95|2912.45|2924|2912.5|2920.1|2908.6|17
1734056040000|2024-12-13 02:14:00|2923.25|2911.75|2925.5|2914|2926.65|2915.15|2923.25|2911.75|16
1734056050000|2024-12-13 02:14:10|2925.3|2913.8|2923.1|2911.6|2925.3|2913.8|2920.35|2908.85|26
1734056060000|2024-12-13 02:14:20|2923.35|2911.85|2922.1|2910.6|2924.35|2912.85|2922.1|2910.6|26
1734056070000|2024-12-13 02:14:30|2921.55|2910.05|2919.85|2908.35|2921.55|2910.05|2919.25|2907.75|18
1734056080000|2024-12-13 02:14:40|2919.65|2908.15|2921.75|2910.25|2921.75|2910.25|2919.5|2908|23
1734056090000|2024-12-13 02:14:50|2921.25|2909.75|2924.75|2913.25|2924.75|2913.25|2921.25|2909.75|22
1734056100000|2024-12-13 02:15:00|2924.6|2913.1|2923.8|2912.3|2924.7|2913.2|2922.85|2911.35|25
1734056110000|2024-12-13 02:15:10|2923.75|2912.25|2923.4|2911.9|2924.55|2913.05|2922.85|2911.35|22
1734056120000|2024-12-13 02:15:20|2923.65|2912.15|2923.35|2911.85|2924.05|2912.55|2922.75|2911.25|18
1734056130000|2024-12-13 02:15:30|2923.25|2911.75|2915.85|2904.35|2923.25|2911.75|2915.85|2904.35|25
1734056140000|2024-12-13 02:15:40|2915.7|2904.2|2914.75|2903.25|2916.3|2904.8|2913.9|2902.4|26
1734056150000|2024-12-13 02:15:50|2914.5|2903|2914.45|2902.95|2915.25|2903.75|2914.15|2902.65|22
1734056160000|2024-12-13 02:16:00|2914.7|2903.2|2915.55|2904.05|2915.55|2904.05|2913.5|2902|24
1734056170000|2024-12-13 02:16:10|2916.85|2905.35|2920.3|2908.8|2920.35|2908.85|2916.85|2905.35|19
1734056180000|2024-12-13 02:16:20|2920|2908.5|2925.45|2913.95|2925.59|2914.09|2919.6|2908.1|30
1734056190000|2024-12-13 02:16:30|2925.6|2914.1|2924.95|2913.45|2927.71|2916.21|2924.87|2913.37|36
1734056200000|2024-12-13 02:16:40|2925.1|2913.6|2933.15|2921.65|2934.31|2922.81|2924.95|2913.45|37
1734056210000|2024-12-13 02:16:50|2934.2|2922.7|2929.07|2917.57|2934.25|2922.75|2929.07|2917.57|38
1734056220000|2024-12-13 02:17:00|2929.79|2918.29|2928.15|2916.65|2930.19|2918.69|2927.79|2916.29|35
1734056230000|2024-12-13 02:17:10|2927.85|2916.35|2927.15|2915.65|2931.25|2919.75|2927.15|2915.65|37
1734056240000|2024-12-13 02:17:20|2927.85|2916.35|2929.51|2918.01|2931.06|2919.56|2927.48|2915.98|39
1734056250000|2024-12-13 02:17:30|2929.46|2917.96|2925.9|2914.4|2929.9|2918.4|2924.2|2912.7|36
1734056260000|2024-12-13 02:17:40|2925.85|2914.35|2931.2|2919.7|2931.25|2919.75|2925.85|2914.35|39
1734056270000|2024-12-13 02:17:50|2931.25|2919.75|2939.35|2927.85|2939.35|2927.85|2931.25|2919.75|37
1734056280000|2024-12-13 02:18:00|2939.45|2927.95|2939.85|2928.35|2939.85|2928.35|2935.8|2924.3|38
1734056290000|2024-12-13 02:18:10|2940.05|2928.55|2944.24|2932.74|2944.24|2932.74|2939.55|2928.05|39
1734056300000|2024-12-13 02:18:20|2944.55|2933.05|2943.82|2932.32|2945.1|2933.6|2942.65|2931.15|33
1734056310000|2024-12-13 02:18:30|2944.28|2932.78|2944.6|2933.1|2945.9|2934.4|2943.25|2931.75|35
1734056320000|2024-12-13 02:18:40|2944.7|2933.2|2945.15|2933.65|2945.58|2934.08|2943.54|2932.04|35
1734056330000|2024-12-13 02:18:50|2945|2933.5|2947.13|2935.63|2947.13|2935.63|2943.9|2932.4|35
1734056340000|2024-12-13 02:19:00|2947|2935.5|2945.55|2934.05|2947|2935.5|2944.17|2932.67|35
1734056350000|2024-12-13 02:19:10|2945.84|2934.34|2945.65|2934.15|2947.95|2936.45|2945.65|2934.15|34
1734056360000|2024-12-13 02:19:20|2946.43|2934.93|2950.13|2938.63|2950.6|2939.1|2945.73|2934.23|35
1734056370000|2024-12-13 02:19:30|2949.98|2938.48|2948.63|2937.13|2950.73|2939.23|2948.63|2937.13|34
1734056380000|2024-12-13 02:19:40|2948.6|2937.1|2951.2|2939.7|2951.2|2939.7|2948.6|2937.1|33
1734056390000|2024-12-13 02:19:50|2951.16|2939.66|2950.45|2938.95|2951.45|2939.95|2949.75|2938.25|35
1734056400000|2024-12-13 02:20:00|2950.84|2939.34|2945.15|2933.65|2951.45|2939.95|2945.15|2933.65|36
1734056410000|2024-12-13 02:20:10|2945.09|2933.59|2945.67|2934.17|2947.12|2935.62|2944.81|2933.31|39
1734056420000|2024-12-13 02:20:20|2945.69|2934.19|2947.3|2935.8|2948.1|2936.6|2944.8|2933.3|34
1734056430000|2024-12-13 02:20:30|2946.75|2935.25|2944.8|2933.3|2946.8|2935.3|2944.8|2933.3|35
1734056440000|2024-12-13 02:20:40|2944.27|2932.77|2942.95|2931.45|2944.27|2932.77|2940.17|2928.67|37
1734056450000|2024-12-13 02:20:50|2942.75|2931.25|2947.96|2936.46|2947.96|2936.46|2942.75|2931.25|37
1734056460000|2024-12-13 02:21:00|2947.97|2936.47|2945.75|2934.25|2948.05|2936.55|2944.05|2932.55|38
1734056470000|2024-12-13 02:21:10|2946.45|2934.95|2950.89|2939.39|2950.89|2939.39|2945.93|2934.43|35
1734056480000|2024-12-13 02:21:20|2950.85|2939.35|2945.2|2933.7|2950.95|2939.45|2944.42|2932.92|35
1734056490000|2024-12-13 02:21:30|2946|2934.5|2945.25|2933.75|2946.8|2935.3|2945.25|2933.75|38
1734056500000|2024-12-13 02:21:40|2945.05|2933.55|2941.9|2930.4|2945.25|2933.75|2940.85|2929.35|39
1734056510000|2024-12-13 02:21:50|2941.16|2929.66|2941|2929.5|2941.7|2930.2|2939.31|2927.81|36
1734056520000|2024-12-13 02:22:00|2940.88|2929.38|2951.37|2939.87|2951.7|2940.2|2940.05|2928.55|38
1734056530000|2024-12-13 02:22:10|2951.74|2940.24|2953.52|2942.02|2955.93|2944.43|2951.45|2939.95|37
1734056540000|2024-12-13 02:22:20|2953.85|2942.35|2953.17|2941.67|2954|2942.5|2951.9|2940.4|35
1734056550000|2024-12-13 02:22:30|2953.09|2941.59|2957.1|2945.6|2959.1|2947.6|2952.8|2941.3|35
1734056560000|2024-12-13 02:22:40|2956.8|2945.3|2959.53|2948.03|2959.78|2948.28|2956.8|2945.3|37
1734056570000|2024-12-13 02:22:50|2959.65|2948.15|2957.78|2946.28|2960.8|2949.3|2956.85|2945.35|40
1734056580000|2024-12-13 02:23:00|2957.73|2946.23|2963.53|2952.03|2963.53|2952.03|2955.62|2944.12|40
1734056590000|2024-12-13 02:23:10|2963.6|2952.1|2966.58|2955.08|2968|2956.5|2962.35|2950.85|37
1734056600000|2024-12-13 02:23:20|2968.1|2956.6|2971.34|2959.84|2971.34|2959.84|2967.06|2955.56|33
1734056610000|2024-12-13 02:23:30|2971.1|2959.6|2973.36|2961.86|2973.67|2962.17|2970.69|2959.19|39
1734056620000|2024-12-13 02:23:40|2973.35|2961.85|2972.3|2960.8|2974.7|2963.2|2972.04|2960.54|38
1734056630000|2024-12-13 02:23:50|2972.15|2960.65|2975.85|2964.35|2975.85|2964.35|2970.9|2959.4|34
1734056640000|2024-12-13 02:24:00|2975.55|2964.05|2975|2963.5|2976.34|2964.84|2971.75|2960.25|40
1734056650000|2024-12-13 02:24:10|2974.96|2963.46|2975.65|2964.15|2977.79|2966.29|2974.5|2963|37
1734056660000|2024-12-13 02:24:20|2976.8|2965.3|2971.97|2960.47|2976.8|2965.3|2971.22|2959.72|39
1734056670000|2024-12-13 02:24:30|2971.9|2960.4|2971.66|2960.16|2972.55|2961.05|2970.28|2958.78|37
1734056680000|2024-12-13 02:24:40|2972.05|2960.55|2966.75|2955.25|2973.1|2961.6|2966.75|2955.25|33
1734056690000|2024-12-13 02:24:50|2966.62|2955.12|2971.95|2960.45|2972.64|2961.14|2966.16|2954.66|38
1734056700000|2024-12-13 02:25:00|2971.85|2960.35|2970.8|2959.3|2971.9|2960.4|2969.33|2957.83|38
1734056710000|2024-12-13 02:25:10|2970.87|2959.37|2967|2955.5|2971.75|2960.25|2966.76|2955.26|38
1734056720000|2024-12-13 02:25:20|2966.1|2954.6|2971.16|2959.66|2972.9|2961.4|2965.95|2954.45|40
1734056730000|2024-12-13 02:25:30|2971.23|2959.73|2976.23|2964.73|2977.45|2965.95|2971.12|2959.62|37
1734056740000|2024-12-13 02:25:40|2976.08|2964.58|2974|2962.5|2976.54|2965.04|2972.75|2961.25|39
1734056750000|2024-12-13 02:25:50|2973.8|2962.3|2977.05|2965.55|2977.85|2966.35|2972.71|2961.21|38
1734056760000|2024-12-13 02:26:00|2977.55|2966.05|2978.51|2967.01|2978.65|2967.15|2975.45|2963.95|35
1734056770000|2024-12-13 02:26:10|2978.57|2967.07|2979|2967.5|2979.45|2967.95|2977.15|2965.65|37
1734056780000|2024-12-13 02:26:20|2978.85|2967.35|2982.75|2971.25|2983.6|2972.1|2977.96|2966.46|38
1734056790000|2024-12-13 02:26:30|2983.25|2971.75|2974.4|2962.9|2983.25|2971.75|2974.4|2962.9|38
1734056800000|2024-12-13 02:26:40|2973.37|2961.87|2974|2962.5|2974.4|2962.9|2973.05|2961.55|36
1734056810000|2024-12-13 02:26:50|2974.45|2962.95|2966.91|2955.41|2974.45|2962.95|2966.3|2954.8|40
1734056820000|2024-12-13 02:27:00|2966.88|2955.38|2966.9|2955.4|2966.9|2955.4|2963.91|2952.41|38
1734056830000|2024-12-13 02:27:10|2966.58|2955.08|2971.5|2960|2971.5|2960|2966.58|2955.08|36
1734056840000|2024-12-13 02:27:20|2970.96|2959.46|2978.35|2966.85|2980.35|2968.85|2970.96|2959.46|34
1734056850000|2024-12-13 02:27:30|2978.25|2966.75|2984.03|2972.53|2984.03|2972.53|2978.25|2966.75|33
1734056860000|2024-12-13 02:27:40|2984.25|2972.75|2988.34|2976.84|2990|2978.5|2982.92|2971.42|31
1734056870000|2024-12-13 02:27:50|2988.5|2977|2990.25|2978.75|2990.25|2978.75|2986.77|2975.27|37
1734056880000|2024-12-13 02:28:00|2989.94|2978.44|2986.45|2974.95|2989.94|2978.44|2984.15|2972.65|36
1734056890000|2024-12-13 02:28:10|2986.75|2975.25|2985|2973.5|2987.25|2975.75|2983.94|2972.44|35
1734056900000|2024-12-13 02:28:20|2985.45|2973.95|2988.23|2976.73|2988.23|2976.73|2984.31|2972.81|36
1734056910000|2024-12-13 02:28:30|2988.03|2976.53|2986.22|2974.72|2988.05|2976.55|2984.95|2973.45|35
1734056920000|2024-12-13 02:28:40|2986.07|2974.57|2988.9|2977.4|2989.15|2977.65|2984.89|2973.39|39
1734056930000|2024-12-13 02:28:50|2989.2|2977.7|2988.25|2976.75|2989.2|2977.7|2985.95|2974.45|31
1734056940000|2024-12-13 02:29:00|2987.25|2975.75|2991.85|2980.35|2991.97|2980.47|2986.82|2975.32|32
1734056950000|2024-12-13 02:29:10|2990.3|2978.8|2992.19|2980.69|2992.85|2981.35|2990.1|2978.6|31
1734056960000|2024-12-13 02:29:20|2992.1|2980.6|2992.08|2980.58|2992.28|2980.78|2989.98|2978.48|37
1734056970000|2024-12-13 02:29:30|2992.01|2980.51|2993.75|2982.25|2993.85|2982.35|2991.1|2979.6|37
1734056980000|2024-12-13 02:29:40|2993.73|2982.23|2994.14|2982.64|2994.25|2982.75|2993|2981.5|32
1734056990000|2024-12-13 02:29:50|2994.34|2982.84|2997.94|2986.44|2998.25|2986.75|2993.6|2982.1|35
1734057000000|2024-12-13 02:30:00|2998.33|2986.83|2999.65|2988.15|2999.83|2988.33|2996.39|2984.89|36
1734057010000|2024-12-13 02:30:10|2999.5|2988|2999.7|2988.2|3000.33|2988.83|2999|2987.5|35
1734057020000|2024-12-13 02:30:20|2999.51|2988.01|3000.87|2989.37|3002.15|2990.65|2999.05|2987.55|38
1734057030000|2024-12-13 02:30:30|3000.7|2989.2|3001.25|2989.75|3001.8|2990.3|2998.45|2986.95|39
1734057040000|2024-12-13 02:30:40|3000.8|2989.3|3003.85|2992.35|3003.95|2992.45|3000.8|2989.3|35
1734057050000|2024-12-13 02:30:50|3003.8|2992.3|3003.43|2991.93|3004.2|2992.7|3002.5|2991|32
1734057060000|2024-12-13 02:31:00|3003.25|2991.75|2999.8|2988.3|3004.75|2993.25|2999.48|2987.98|37
1734057070000|2024-12-13 02:31:10|2998.25|2986.75|3000.55|2989.05|3000.61|2989.11|2993.8|2982.3|38
1734057080000|2024-12-13 02:31:20|2999.75|2988.25|2992.88|2981.38|2999.8|2988.3|2991.03|2979.53|39
1734057090000|2024-12-13 02:31:30|2993.1|2981.6|2992.69|2981.19|2996.05|2984.55|2991.85|2980.35|39
1734057100000|2024-12-13 02:31:40|2992.91|2981.41|2993.93|2982.43|2995.4|2983.9|2992.75|2981.25|32
1734057110000|2024-12-13 02:31:50|2993.2|2981.7|2997.6|2986.1|2998.6|2987.1|2993.15|2981.65|37
1734057120000|2024-12-13 02:32:00|2997.45|2985.95|3000.69|2989.19|3000.69|2989.19|2996.2|2984.7|39
1734057130000|2024-12-13 02:32:10|3001.25|2989.75|3003.84|2992.34|3004.28|2992.78|3000.7|2989.2|36
1734057140000|2024-12-13 02:32:20|3003.73|2992.23|3003.65|2992.15|3004.95|2993.45|3002.5|2991|35
1734057150000|2024-12-13 02:32:30|3003.59|2992.09|3000.55|2989.05|3003.65|2992.15|2999.5|2988|37
1734057160000|2024-12-13 02:32:40|3001.55|2990.05|2997.89|2986.39|3001.55|2990.05|2997.89|2986.39|35
1734057170000|2024-12-13 02:32:50|2997.35|2985.85|2989.75|2978.25|2997.35|2985.85|2989.75|2978.25|40
1734057180000|2024-12-13 02:33:00|2989.6|2978.1|2976.73|2965.23|2989.6|2978.1|2976.73|2965.23|40
1734057190000|2024-12-13 02:33:10|2975.45|2963.95|2966.5|2955|2975.45|2963.95|2964.73|2953.23|39
1734057200000|2024-12-13 02:33:20|2966.2|2954.7|2974.45|2962.95|2975.25|2963.75|2962.8|2951.3|38
1734057210000|2024-12-13 02:33:30|2974.14|2962.64|2970.82|2959.32|2975.25|2963.75|2970.82|2959.32|39
1734057220000|2024-12-13 02:33:40|2970.9|2959.4|2970.03|2958.53|2970.9|2959.4|2968.79|2957.29|39
1734057230000|2024-12-13 02:33:50|2969.18|2957.68|2966.83|2955.33|2970.5|2959|2966.79|2955.29|36
1734057240000|2024-12-13 02:34:00|2967.1|2955.6|2961.95|2950.45|2967.25|2955.75|2961.05|2949.55|40
1734057250000|2024-12-13 02:34:10|2962.25|2950.75|2963.38|2951.88|2966.35|2954.85|2961.79|2950.29|38
1734057260000|2024-12-13 02:34:20|2963.6|2952.1|2965.5|2954|2965.75|2954.25|2961.71|2950.21|38
1734057270000|2024-12-13 02:34:30|2965.97|2954.47|2968.01|2956.51|2969.75|2958.25|2965.97|2954.47|37
1734057280000|2024-12-13 02:34:40|2968.05|2956.55|2971.82|2960.32|2971.82|2960.32|2967.95|2956.45|39
1734057290000|2024-12-13 02:34:50|2971.9|2960.4|2971.95|2960.45|2973.6|2962.1|2970.3|2958.8|36
1734057300000|2024-12-13 02:35:00|2972|2960.5|2976.91|2965.41|2980.35|2968.85|2971.83|2960.33|40
1734057310000|2024-12-13 02:35:10|2976.22|2964.72|2987.5|2976|2988.5|2977|2975.95|2964.45|39
1734057320000|2024-12-13 02:35:20|2987.15|2975.65|2989.75|2978.25|2991.25|2979.75|2983.9|2972.4|39
1734057330000|2024-12-13 02:35:30|2989.9|2978.4|2996.4|2984.9|2999.75|2988.25|2989.9|2978.4|37
1734057340000|2024-12-13 02:35:40|2996.03|2984.53|2990.87|2979.37|2996.07|2984.57|2990.87|2979.37|38
1734057350000|2024-12-13 02:35:50|2991.1|2979.6|2990.65|2979.15|2993.45|2981.95|2989.4|2977.9|40
1734057360000|2024-12-13 02:36:00|2990.1|2978.6|2990.25|2978.75|2990.75|2979.25|2987.2|2975.7|35
1734057370000|2024-12-13 02:36:10|2990.55|2979.05|2989.8|2978.3|2991.15|2979.65|2989.25|2977.75|31
1734057380000|2024-12-13 02:36:20|2989.25|2977.75|2994.19|2982.69|2994.2|2982.7|2988.27|2976.77|39
1734057390000|2024-12-13 02:36:30|2994.65|2983.15|2998.34|2986.84|2998.37|2986.87|2994.65|2983.15|36
1734057400000|2024-12-13 02:36:40|2997.83|2986.33|2998.75|2987.25|2999.32|2987.82|2997.35|2985.85|34
1734057410000|2024-12-13 02:36:50|2999.25|2987.75|2996.1|2984.6|2999.25|2987.75|2995.75|2984.25|30
1734057420000|2024-12-13 02:37:00|2996.4|2984.9|2991.6|2980.1|2998.43|2986.93|2991.1|2979.6|36
1734057430000|2024-12-13 02:37:10|2992.7|2981.2|2997.17|2985.67|2997.53|2986.03|2992.4|2980.9|40
1734057440000|2024-12-13 02:37:20|2997.55|2986.05|3006.8|2995.3|3006.8|2995.3|2997.13|2985.63|36
1734057450000|2024-12-13 02:37:30|3007.25|2995.75|3006.65|2995.15|3008.5|2997|3005.38|2993.88|38
1734057460000|2024-12-13 02:37:40|3008.3|2996.8|3008.3|2996.8|3009.6|2998.1|3007.1|2995.6|39
1734057470000|2024-12-13 02:37:50|3007.85|2996.35|3007.03|2995.53|3009.3|2997.8|3006.08|2994.58|38
1734057480000|2024-12-13 02:38:00|3007.65|2996.15|3008.53|2997.03|3009.25|2997.75|3006.63|2995.13|33
1734057490000|2024-12-13 02:38:10|3008.7|2997.2|3010.8|2999.3|3011.6|3000.1|3006.7|2995.2|36
1734057500000|2024-12-13 02:38:20|3011.42|2999.92|3015.66|3004.16|3016.03|3004.53|3009.35|2997.85|38
1734057510000|2024-12-13 02:38:30|3016.45|3004.95|3020|3008.5|3020.95|3009.45|3016.21|3004.71|38
1734057520000|2024-12-13 02:38:40|3019.25|3007.75|3020.15|3008.65|3020.15|3008.65|3016.62|3005.12|39
1734057530000|2024-12-13 02:38:50|3021.1|3009.6|3019.35|3007.85|3021.1|3009.6|3016.47|3004.97|36
1734057540000|2024-12-13 02:39:00|3019.3|3007.8|3016.95|3005.45|3020.55|3009.05|3016.6|3005.1|38
1734057550000|2024-12-13 02:39:10|3018.45|3006.95|3018.65|3007.15|3018.65|3007.15|3016.47|3004.97|37
1734057560000|2024-12-13 02:39:20|3020.1|3008.6|3016.7|3005.2|3020.1|3008.6|3016.35|3004.85|39
1734057570000|2024-12-13 02:39:30|3016.65|3005.15|3014.2|3002.7|3017.46|3005.96|3011.9|3000.4|35
1734057580000|2024-12-13 02:39:40|3014.38|3002.88|3013.75|3002.25|3016|3004.5|3013.4|3001.9|37
1734057590000|2024-12-13 02:39:50|3014.06|3002.56|3014.75|3003.25|3016.5|3005|3014.06|3002.56|36
1734057600000|2024-12-13 02:40:00|3014.87|3003.37|3022.28|3010.78|3023.1|3011.6|3014.19|3002.69|36
1734057610000|2024-12-13 02:40:10|3023|3011.5|3022.75|3011.25|3023.85|3012.35|3020.69|3009.19|34
1734057620000|2024-12-13 02:40:20|3022.8|3011.3|3020.94|3009.44|3024.5|3013|3020.94|3009.44|33
1734057630000|2024-12-13 02:40:30|3020.54|3009.04|3037.54|3026.04|3037.54|3026.04|3020.19|3008.69|40
1734057640000|2024-12-13 02:40:40|3038.85|3027.35|3058.68|3047.18|3060.42|3048.92|3037.67|3026.17|40
1734057650000|2024-12-13 02:40:50|3058.02|3046.52|3055.55|3044.05|3060.83|3049.33|3052.75|3041.25|40
1734057660000|2024-12-13 02:41:00|3054.7|3043.2|3053.99|3042.49|3056.82|3045.32|3046.8|3035.3|39
1734057670000|2024-12-13 02:41:10|3056|3044.5|3051.49|3039.99|3057.3|3045.8|3048.01|3036.51|40
1734057680000|2024-12-13 02:41:20|3050.57|3039.07|3049.28|3037.78|3051.62|3040.12|3046.95|3035.45|37
1734057690000|2024-12-13 02:41:30|3049.31|3037.81|3068.91|3057.41|3069.35|3057.85|3049.14|3037.64|39
1734057700000|2024-12-13 02:41:40|3066.75|3055.25|3074.2|3062.7|3076.78|3065.28|3066.75|3055.25|39
1734057710000|2024-12-13 02:41:50|3074.55|3063.05|3076.45|3064.95|3076.45|3064.95|3071.9|3060.4|40
1734057720000|2024-12-13 02:42:00|3077.38|3065.88|3072.75|3061.25|3077.9|3066.4|3072.4|3060.9|40
1734057730000|2024-12-13 02:42:10|3072.5|3061|3074.49|3062.99|3075.07|3063.57|3068.7|3057.2|39
1734057740000|2024-12-13 02:42:20|3074.68|3063.18|3076.8|3065.3|3077.08|3065.58|3074.42|3062.92|37
1734057750000|2024-12-13 02:42:30|3076.3|3064.8|3077.15|3065.65|3081.27|3069.77|3075.78|3064.28|38
1734057760000|2024-12-13 02:42:40|3077.25|3065.75|3075.9|3064.4|3079.25|3067.75|3075.78|3064.28|37
1734057770000|2024-12-13 02:42:50|3075.8|3064.3|3072.41|3060.91|3075.8|3064.3|3069.19|3057.69|39
1734057780000|2024-12-13 02:43:00|3073.55|3062.05|3075.45|3063.95|3075.6|3064.1|3072.9|3061.4|36
1734057790000|2024-12-13 02:43:10|3075.51|3064.01|3076.33|3064.83|3077.56|3066.06|3073.9|3062.4|39
1734057800000|2024-12-13 02:43:20|3076.34|3064.84|3072.06|3060.56|3078.47|3066.97|3069.33|3057.83|36
1734057810000|2024-12-13 02:43:30|3072.9|3061.4|3073.39|3061.89|3075.5|3064|3071.35|3059.85|39
1734057820000|2024-12-13 02:43:40|3073.78|3062.28|3074.95|3063.45|3075.35|3063.85|3072.76|3061.26|38
1734057830000|2024-12-13 02:43:50|3074.99|3063.49|3073.94|3062.44|3076.4|3064.9|3073.94|3062.44|39
1734057840000|2024-12-13 02:44:00|3074.07|3062.57|3080.3|3068.8|3080.49|3068.99|3073.4|3061.9|38
1734057850000|2024-12-13 02:44:10|3081.15|3069.65|3077.45|3065.95|3083.25|3071.75|3077.45|3065.95|37
1734057860000|2024-12-13 02:44:20|3076.9|3065.4|3077.31|3065.81|3077.5|3066|3074.33|3062.83|39
1734057870000|2024-12-13 02:44:30|3077.02|3065.52|3075.14|3063.64|3077.35|3065.85|3074.08|3062.58|40
1734057880000|2024-12-13 02:44:40|3074.8|3063.3|3076.09|3064.59|3076.9|3065.4|3073.7|3062.2|38
1734057890000|2024-12-13 02:44:50|3076.25|3064.75|3083.4|3071.9|3084.25|3072.75|3076.25|3064.75|39
1734057900000|2024-12-13 02:45:00|3082.85|3071.35|3080.85|3069.35|3084.7|3073.2|3080.37|3068.87|39
1734057910000|2024-12-13 02:45:10|3080.3|3068.8|3083.6|3072.1|3083.7|3072.2|3080.3|3068.8|36
1734057920000|2024-12-13 02:45:20|3081.95|3070.45|3084.9|3073.4|3084.9|3073.4|3076.12|3064.62|38
1734057930000|2024-12-13 02:45:30|3084.64|3073.14|3085.75|3074.25|3086.55|3075.05|3084.6|3073.1|34
1734057940000|2024-12-13 02:45:40|3086.15|3074.65|3081.35|3069.85|3086.15|3074.65|3081.35|3069.85|35
1734057950000|2024-12-13 02:45:50|3081.85|3070.35|3074.4|3062.9|3081.85|3070.35|3074.4|3062.9|38
1734057960000|2024-12-13 02:46:00|3074.25|3062.75|3084.45|3072.95|3084.75|3073.25|3073.4|3061.9|35
1734057970000|2024-12-13 02:46:10|3084.4|3072.9|3079.95|3068.45|3084.4|3072.9|3078.75|3067.25|40
1734057980000|2024-12-13 02:46:20|3080.16|3068.66|3081.27|3069.77|3084.53|3073.03|3080.16|3068.66|39
1734057990000|2024-12-13 02:46:30|3081.38|3069.88|3078.6|3067.1|3082.15|3070.65|3076.9|3065.4|37
1734058000000|2024-12-13 02:46:40|3077.75|3066.25|3076.6|3065.1|3078|3066.5|3071.75|3060.25|36
1734058010000|2024-12-13 02:46:50|3076.45|3064.95|3078.66|3067.16|3079.72|3068.22|3074.81|3063.31|35
1734058020000|2024-12-13 02:47:00|3078.92|3067.42|3079.05|3067.55|3082.9|3071.4|3078.7|3067.2|39
1734058030000|2024-12-13 02:47:10|3079.45|3067.95|3082.41|3070.91|3082.42|3070.92|3079.09|3067.59|39
1734058040000|2024-12-13 02:47:20|3082.15|3070.65|3085.08|3073.58|3085.08|3073.58|3081.74|3070.24|38
1734058050000|2024-12-13 02:47:30|3085.02|3073.52|3083.02|3071.52|3086.11|3074.61|3082.7|3071.2|38
1734058060000|2024-12-13 02:47:40|3081.8|3070.3|3081.35|3069.85|3082.4|3070.9|3077.07|3065.57|37
1734058070000|2024-12-13 02:47:50|3080.48|3068.98|3086.05|3074.55|3086.05|3074.55|3080.48|3068.98|36
1734058080000|2024-12-13 02:48:00|3086|3074.5|3092.2|3080.7|3092.75|3081.25|3085.25|3073.75|35
1734058090000|2024-12-13 02:48:10|3092.17|3080.67|3084.25|3072.75|3093.85|3082.35|3084.25|3072.75|39
1734058100000|2024-12-13 02:48:20|3084.85|3073.35|3098.45|3086.95|3098.55|3087.05|3084.85|3073.35|39
1734058110000|2024-12-13 02:48:30|3099.2|3087.7|3093.7|3082.2|3099.8|3088.3|3092.95|3081.45|37
1734058120000|2024-12-13 02:48:40|3093.47|3081.97|3091.65|3080.15|3093.47|3081.97|3089.85|3078.35|34
1734058130000|2024-12-13 02:48:50|3091.6|3080.1|3093.5|3082|3093.75|3082.25|3091.6|3080.1|34
1734058140000|2024-12-13 02:49:00|3094.25|3082.75|3071.75|3060.25|3096.05|3084.55|3070.25|3058.75|40
1734058150000|2024-12-13 02:49:10|3072.7|3061.2|3072.64|3061.14|3073.95|3062.45|3070.9|3059.4|40
1734058160000|2024-12-13 02:49:20|3072.55|3061.05|3078.4|3066.9|3080.15|3068.65|3072.55|3061.05|37
1734058170000|2024-12-13 02:49:30|3078.25|3066.75|3073.25|3061.75|3078.25|3066.75|3072.07|3060.57|38
1734058180000|2024-12-13 02:49:40|3074.75|3063.25|3077.16|3065.66|3079.22|3067.72|3074.08|3062.58|37
1734058190000|2024-12-13 02:49:50|3076.7|3065.2|3082.2|3070.7|3083.35|3071.85|3073.75|3062.25|38
1734058200000|2024-12-13 02:50:00|3082.39|3070.89|3073.25|3061.75|3082.39|3070.89|3073.25|3061.75|40
1734058210000|2024-12-13 02:50:10|3074.75|3063.25|3067.15|3055.65|3074.84|3063.34|3064.15|3052.65|38
1734058220000|2024-12-13 02:50:20|3069.15|3057.65|3073.27|3061.77|3077.4|3065.9|3067.1|3055.6|38
1734058230000|2024-12-13 02:50:30|3073.8|3062.3|3069.35|3057.85|3074.5|3063|3069.2|3057.7|38
1734058240000|2024-12-13 02:50:40|3069.75|3058.25|3071.33|3059.83|3071.33|3059.83|3066.86|3055.36|37
1734058250000|2024-12-13 02:50:50|3071.3|3059.8|3068.35|3056.85|3071.3|3059.8|3061.9|3050.4|40
1734058260000|2024-12-13 02:51:00|3071.65|3060.15|3070.75|3059.25|3071.65|3060.15|3065.75|3054.25|35
1734058270000|2024-12-13 02:51:10|3070.25|3058.75|3071.9|3060.4|3073.72|3062.22|3069.42|3057.92|39
1734058280000|2024-12-13 02:51:20|3073.03|3061.53|3073.97|3062.47|3075.07|3063.57|3071.27|3059.77|40
1734058290000|2024-12-13 02:51:30|3073.75|3062.25|3075.53|3064.03|3076.9|3065.4|3072.85|3061.35|36
1734058300000|2024-12-13 02:51:40|3076.53|3065.03|3077.75|3066.25|3079.64|3068.14|3076.53|3065.03|35
1734058310000|2024-12-13 02:51:50|3077.36|3065.86|3079.55|3068.05|3080.55|3069.05|3077.35|3065.85|38
1734058320000|2024-12-13 02:52:00|3079.86|3068.36|3074.2|3062.7|3079.86|3068.36|3074.2|3062.7|38
1734058330000|2024-12-13 02:52:10|3073.75|3062.25|3066.66|3055.16|3074.03|3062.53|3066.11|3054.61|37
1734058340000|2024-12-13 02:52:20|3066.8|3055.3|3055.25|3043.75|3067.56|3056.06|3055.25|3043.75|39
1734058350000|2024-12-13 02:52:30|3055.55|3044.05|3063.05|3051.55|3063.3|3051.8|3054.1|3042.6|38
1734058360000|2024-12-13 02:52:40|3062.99|3051.49|3061.91|3050.41|3063.15|3051.65|3059.85|3048.35|39
1734058370000|2024-12-13 02:52:50|3061.84|3050.34|3060.93|3049.43|3062.37|3050.87|3059.88|3048.38|36
1734058380000|2024-12-13 02:53:00|3060.87|3049.37|3063.48|3051.98|3064.13|3052.63|3060.5|3049|38
1734058390000|2024-12-13 02:53:10|3062.85|3051.35|3063.35|3051.85|3063.5|3052|3060.14|3048.64|38
1734058400000|2024-12-13 02:53:20|3064.55|3053.05|3067.3|3055.8|3068.31|3056.81|3063.93|3052.43|39
1734058410000|2024-12-13 02:53:30|3067.4|3055.9|3063.3|3051.8|3067.4|3055.9|3062.9|3051.4|39
1734058420000|2024-12-13 02:53:40|3063.76|3052.26|3065.33|3053.83|3066.3|3054.8|3063.76|3052.26|37
1734058430000|2024-12-13 02:53:50|3065.25|3053.75|3063.52|3052.02|3065.25|3053.75|3062.15|3050.65|35
1734058440000|2024-12-13 02:54:00|3063.68|3052.18|3056.2|3044.7|3064.98|3053.48|3056.05|3044.55|40
1734058450000|2024-12-13 02:54:10|3056.25|3044.75|3059.73|3048.23|3062.3|3050.8|3056.25|3044.75|39
1734058460000|2024-12-13 02:54:20|3059.23|3047.73|3053.67|3042.17|3059.23|3047.73|3053.67|3042.17|38
1734058470000|2024-12-13 02:54:30|3053.75|3042.25|3049.78|3038.28|3054.6|3043.1|3048.75|3037.25|38
1734058480000|2024-12-13 02:54:40|3050.15|3038.65|3042.65|3031.15|3050.15|3038.65|3042.65|3031.15|36
1734058490000|2024-12-13 02:54:50|3042.7|3031.2|3040.64|3029.14|3043.05|3031.55|3040.27|3028.77|36
1734058500000|2024-12-13 02:55:00|3040.7|3029.2|3030.45|3018.95|3040.7|3029.2|3027.15|3015.65|39
1734058510000|2024-12-13 02:55:10|3029.95|3018.45|3025.4|3013.9|3029.95|3018.45|3023.1|3011.6|35
1734058520000|2024-12-13 02:55:20|3025.5|3014|3031.8|3020.3|3033.1|3021.6|3024.73|3013.23|40
1734058530000|2024-12-13 02:55:30|3032.23|3020.73|3036.78|3025.28|3038.75|3027.25|3031.65|3020.15|40
1734058540000|2024-12-13 02:55:40|3037.75|3026.25|3033.28|3021.78|3039.75|3028.25|3033.28|3021.78|40
1734058550000|2024-12-13 02:55:50|3033.47|3021.97|3039.83|3028.33|3039.95|3028.45|3033.47|3021.97|38
1734058560000|2024-12-13 02:56:00|3039.85|3028.35|3038.5|3027|3041.15|3029.65|3038.25|3026.75|31
1734058570000|2024-12-13 02:56:10|3037.89|3026.39|3032.59|3021.09|3037.89|3026.39|3032.55|3021.05|38
1734058580000|2024-12-13 02:56:20|3032.55|3021.05|3035.22|3023.72|3035.7|3024.2|3031.28|3019.78|38
1734058590000|2024-12-13 02:56:30|3035.15|3023.65|3034.05|3022.55|3035.15|3023.65|3030.75|3019.25|39
1734058600000|2024-12-13 02:56:40|3034.2|3022.7|3031.75|3020.25|3035.4|3023.9|3031.75|3020.25|39
1734058610000|2024-12-13 02:56:50|3031.88|3020.38|3022.31|3010.81|3032.25|3020.75|3022.3|3010.8|37
1734058620000|2024-12-13 02:57:00|3022.28|3010.78|3022.18|3010.68|3026.85|3015.35|3021.1|3009.6|38
1734058630000|2024-12-13 02:57:10|3022.25|3010.75|3013.14|3001.64|3022.92|3011.42|3012.97|3001.47|39
1734058640000|2024-12-13 02:57:20|3013.44|3001.94|3008.6|2997.1|3014.45|3002.95|3007.75|2996.25|37
1734058650000|2024-12-13 02:57:30|3010.95|2999.45|3015.17|3003.67|3016.17|3004.67|3010.14|2998.64|38
1734058660000|2024-12-13 02:57:40|3015.3|3003.8|3009.45|2997.95|3015.35|3003.85|3009.45|2997.95|37
1734058670000|2024-12-13 02:57:50|3009.25|2997.75|3011.4|2999.9|3012.8|3001.3|3008.8|2997.3|31
1734058680000|2024-12-13 02:58:00|3010.8|2999.3|3006.91|2995.41|3010.8|2999.3|3004.05|2992.55|38
1734058690000|2024-12-13 02:58:10|3006.73|2995.23|3003.71|2992.21|3006.95|2995.45|3002.6|2991.1|37
1734058700000|2024-12-13 02:58:20|3003.54|2992.04|3004.28|2992.78|3004.29|2992.79|3002.48|2990.98|39
1734058710000|2024-12-13 02:58:30|3004.26|2992.76|2999.7|2988.2|3004.26|2992.76|2996.55|2985.05|37
1734058720000|2024-12-13 02:58:40|3000|2988.5|3000.98|2989.48|3002.1|2990.6|2998.6|2987.1|37
1734058730000|2024-12-13 02:58:50|3001.25|2989.75|3000.4|2988.9|3001.7|2990.2|2999.47|2987.97|36
1734058740000|2024-12-13 02:59:00|3000.75|2989.25|3004.95|2993.45|3005.85|2994.35|3000.75|2989.25|37
1734058750000|2024-12-13 02:59:10|3005.8|2994.3|3011.34|2999.84|3011.75|3000.25|3005.8|2994.3|39
1734058760000|2024-12-13 02:59:20|3011.37|2999.87|3016.35|3004.85|3017.06|3005.56|3011.37|2999.87|37
1734058770000|2024-12-13 02:59:30|3016.3|3004.8|3013.44|3001.94|3016.3|3004.8|3013.1|3001.6|39
1734058780000|2024-12-13 02:59:40|3013.46|3001.96|3012.65|3001.15|3013.75|3002.25|3010.75|2999.25|38
1734058790000|2024-12-13 02:59:50|3012.7|3001.2|3016.35|3004.85|3016.7|3005.2|3011.55|3000.05|38
1734058800000|2024-12-13 03:00:00|3016.38|3004.88|3012.03|3000.53|3016.38|3004.88|3011.65|3000.15|39
1734058810000|2024-12-13 03:00:10|3011.96|3000.46|3016.3|3004.8|3017.08|3005.58|3011.38|2999.88|38
1734058820000|2024-12-13 03:00:20|3016.57|3005.07|3007.8|2996.3|3019.55|3008.05|3007.8|2996.3|37
1734058830000|2024-12-13 03:00:30|3008.21|2996.71|3012.62|3001.12|3013.23|3001.73|3008.21|2996.71|40
1734058840000|2024-12-13 03:00:40|3013.03|3001.53|3013.25|3001.75|3015.25|3003.75|3011.8|3000.3|38
1734058850000|2024-12-13 03:00:50|3013.3|3001.8|2993.75|2982.25|3014.05|3002.55|2993.1|2981.6|40
1734058860000|2024-12-13 03:01:00|2993.73|2982.23|2999.25|2987.75|2999.25|2987.75|2992.37|2980.87|40
1734058870000|2024-12-13 03:01:10|2999.33|2987.83|2988.97|2977.47|2999.42|2987.92|2988.97|2977.47|40
1734058880000|2024-12-13 03:01:20|2988.32|2976.82|2988.35|2976.85|2988.35|2976.85|2984.13|2972.63|38
1734058890000|2024-12-13 03:01:30|2988.53|2977.03|2992.36|2980.86|2993.25|2981.75|2987.59|2976.09|40
1734058900000|2024-12-13 03:01:40|2992.49|2980.99|2989.15|2977.65|2992.59|2981.09|2988.6|2977.1|40
1734058910000|2024-12-13 03:01:50|2989.1|2977.6|2987|2975.5|2991.94|2980.44|2987|2975.5|40
1734058920000|2024-12-13 03:02:00|2986.68|2975.18|2982|2970.5|2986.75|2975.25|2982|2970.5|40
1734058930000|2024-12-13 03:02:10|2981.9|2970.4|2980.71|2969.21|2985.67|2974.17|2979.6|2968.1|36
1734058940000|2024-12-13 03:02:20|2980.35|2968.85|2981.44|2969.94|2985.3|2973.8|2979|2967.5|37
1734058950000|2024-12-13 03:02:30|2981.45|2969.95|2982.05|2970.55|2983.8|2972.3|2981.45|2969.95|35
1734058960000|2024-12-13 03:02:40|2982.44|2970.94|2979.25|2967.75|2982.9|2971.4|2979.15|2967.65|39
1734058970000|2024-12-13 03:02:50|2978.55|2967.05|2983.26|2971.76|2983.26|2971.76|2976.35|2964.85|37
1734058980000|2024-12-13 03:03:00|2982.85|2971.35|2999.04|2987.54|2999.04|2987.54|2982.85|2971.35|40
1734058990000|2024-12-13 03:03:10|2999.08|2987.58|3001.88|2990.38|3002.03|2990.53|2996.87|2985.37|40
1734059000000|2024-12-13 03:03:20|3002.24|2990.74|3001.55|2990.05|3005|2993.5|3000|2988.5|37
1734059010000|2024-12-13 03:03:30|3001.6|2990.1|2999.45|2987.95|3003|2991.5|2998.93|2987.43|39
1734059020000|2024-12-13 03:03:40|2999.69|2988.19|2998.69|2987.19|3001.07|2989.57|2998.5|2987|37
1734059030000|2024-12-13 03:03:50|2998.73|2987.23|3004.26|2992.76|3005|2993.5|2998.7|2987.2|38
1734059040000|2024-12-13 03:04:00|3004.25|2992.75|3002.58|2991.08|3007.75|2996.25|3002.58|2991.08|38
1734059050000|2024-12-13 03:04:10|3002.44|2990.94|2998.23|2986.73|3002.44|2990.94|2997.19|2985.69|37
1734059060000|2024-12-13 03:04:20|2999.65|2988.15|3000.37|2988.87|3000.5|2989|2997.5|2986|39
1734059070000|2024-12-13 03:04:30|2999.9|2988.4|2997.34|2985.84|3001.69|2990.19|2997.34|2985.84|38
1734059080000|2024-12-13 03:04:40|2998.05|2986.55|2997.32|2985.82|3002.33|2990.83|2997.32|2985.82|37
1734059090000|2024-12-13 03:04:50|2997.1|2985.6|2999.3|2987.8|2999.3|2987.8|2994.93|2983.43|40
1734059100000|2024-12-13 03:05:00|2999.6|2988.1|2999.55|2988.05|3002|2990.5|2999.5|2988|39
1734059110000|2024-12-13 03:05:10|3000.07|2988.57|2998.7|2987.2|3001.7|2990.2|2998.3|2986.8|34
1734059120000|2024-12-13 03:05:20|2998.2|2986.7|2997.2|2985.7|3000.15|2988.65|2996.63|2985.13|33
1734059130000|2024-12-13 03:05:30|2997.19|2985.69|3003.5|2992|3005.49|2993.99|2997.1|2985.6|40
1734059140000|2024-12-13 03:05:40|3003.78|2992.28|3003.6|2992.1|3005.19|2993.69|3002.25|2990.75|39
1734059150000|2024-12-13 03:05:50|3002.85|2991.35|3005.41|2993.91|3005.75|2994.25|3002.35|2990.85|39
1734059160000|2024-12-13 03:06:00|3005.45|2993.95|3005.35|2993.85|3008.25|2996.75|3005.35|2993.85|36
1734059170000|2024-12-13 03:06:10|3004.9|2993.4|3009.68|2998.18|3009.68|2998.18|3002.72|2991.22|39
1734059180000|2024-12-13 03:06:20|3009.46|2997.96|3009.31|2997.81|3009.94|2998.44|3006.75|2995.25|36
1734059190000|2024-12-13 03:06:30|3009.48|2997.98|3013.53|3002.03|3013.53|3002.03|3007.05|2995.55|40
1734059200000|2024-12-13 03:06:40|3014.03|3002.53|3018.86|3007.36|3019.25|3007.75|3014.03|3002.53|37
1734059210000|2024-12-13 03:06:50|3018.79|3007.29|3019.12|3007.62|3019.12|3007.62|3015.3|3003.8|38
1734059220000|2024-12-13 03:07:00|3018.72|3007.22|3021.65|3010.15|3021.78|3010.28|3017|3005.5|39
1734059230000|2024-12-13 03:07:10|3022.49|3010.99|3023.75|3012.25|3024.3|3012.8|3022.3|3010.8|39
1734059240000|2024-12-13 03:07:20|3023.35|3011.85|3022.67|3011.17|3024.35|3012.85|3021.43|3009.93|33
1734059250000|2024-12-13 03:07:30|3022.79|3011.29|3029.47|3017.97|3029.47|3017.97|3022.79|3011.29|39
1734059260000|2024-12-13 03:07:40|3029.03|3017.53|3028.7|3017.2|3029.05|3017.55|3026.3|3014.8|38
1734059270000|2024-12-13 03:07:50|3029.25|3017.75|3027.35|3015.85|3029.25|3017.75|3026.52|3015.02|39
1734059280000|2024-12-13 03:08:00|3027.8|3016.3|3027.65|3016.15|3029.68|3018.18|3025.05|3013.55|36
1734059290000|2024-12-13 03:08:10|3027.5|3016|3021.84|3010.34|3027.68|3016.18|3021.84|3010.34|37
1734059300000|2024-12-13 03:08:20|3021.95|3010.45|3015.63|3004.13|3024.3|3012.8|3015.63|3004.13|39
1734059310000|2024-12-13 03:08:30|3014.25|3002.75|3010.46|2998.96|3014.25|3002.75|3009.75|2998.25|39
1734059320000|2024-12-13 03:08:40|3010.8|2999.3|3005.63|2994.13|3010.8|2999.3|3004.52|2993.02|35
1734059330000|2024-12-13 03:08:50|3005.99|2994.49|3013.58|3002.08|3013.6|3002.1|3005.91|2994.41|39
1734059340000|2024-12-13 03:09:00|3013.53|3002.03|3012.72|3001.22|3013.53|3002.03|3010.85|2999.35|37
1734059350000|2024-12-13 03:09:10|3013.75|3002.25|3012.5|3001|3015.6|3004.1|3011.25|2999.75|39
1734059360000|2024-12-13 03:09:20|3012.65|3001.15|3013.68|3002.18|3014.57|3003.07|3012.65|3001.15|36
1734059370000|2024-12-13 03:09:30|3013.78|3002.28|3011.48|2999.98|3014.4|3002.9|3007.65|2996.15|38
1734059380000|2024-12-13 03:09:40|3011.32|2999.82|3011.3|2999.8|3011.88|3000.38|3010.35|2998.85|34
1734059390000|2024-12-13 03:09:50|3011|2999.5|3006.35|2994.85|3011.55|3000.05|3006.15|2994.65|37
1734059400000|2024-12-13 03:10:00|3006.2|2994.7|2999.1|2987.6|3006.35|2994.85|2998.7|2987.2|39
1734059410000|2024-12-13 03:10:10|2998.8|2987.3|2997.2|2985.7|2999|2987.5|2996.3|2984.8|37
1734059420000|2024-12-13 03:10:20|2997.5|2986|2997.25|2985.75|2999.7|2988.2|2997.14|2985.64|37
1734059430000|2024-12-13 03:10:30|2997.4|2985.9|2997.4|2985.9|2998.55|2987.05|2996.43|2984.93|36
1734059440000|2024-12-13 03:10:40|2997.15|2985.65|2992.25|2980.75|2997.59|2986.09|2991.73|2980.23|40
1734059450000|2024-12-13 03:10:50|2992.2|2980.7|2999.1|2987.6|2999.1|2987.6|2992.17|2980.67|39
1734059460000|2024-12-13 03:11:00|2999.23|2987.73|3004.1|2992.6|3009.11|2997.61|2998.49|2986.99|39
1734059470000|2024-12-13 03:11:10|3004.14|2992.64|3006.15|2994.65|3006.55|2995.05|3002.82|2991.32|39
1734059480000|2024-12-13 03:11:20|3006.17|2994.67|3008.07|2996.57|3008.99|2997.49|3006.05|2994.55|37
1734059490000|2024-12-13 03:11:30|3008|2996.5|3008.9|2997.4|3012.27|3000.77|3008|2996.5|34
1734059500000|2024-12-13 03:11:40|3008.65|2997.15|3010.35|2998.85|3011.15|2999.65|3008.65|2997.15|37
1734059510000|2024-12-13 03:11:50|3011.42|2999.92|3018.6|3007.1|3018.6|3007.1|3011.4|2999.9|40
1734059520000|2024-12-13 03:12:00|3018.1|3006.6|3015.49|3003.99|3023.1|3011.6|3015|3003.5|38
1734059530000|2024-12-13 03:12:10|3015.35|3003.85|3015.15|3003.65|3018.68|3007.18|3013.83|3002.33|39
1734059540000|2024-12-13 03:12:20|3015.93|3004.43|3015.72|3004.22|3017.5|3006|3014.17|3002.67|39
1734059550000|2024-12-13 03:12:30|3015.73|3004.23|3014.26|3002.76|3016.95|3005.45|3014.26|3002.76|35
1734059560000|2024-12-13 03:12:40|3014.56|3003.06|3011.3|2999.8|3014.56|3003.06|3010.37|2998.87|37
1734059570000|2024-12-13 03:12:50|3011.47|2999.97|3014.75|3003.25|3019.14|3007.64|3011.35|2999.85|35
1734059580000|2024-12-13 03:13:00|3015.34|3003.84|3009.8|2998.3|3015.34|3003.84|3008.58|2997.08|38
1734059590000|2024-12-13 03:13:10|3009.75|2998.25|3015.5|3004|3016.7|3005.2|3009.75|2998.25|38
1734059600000|2024-12-13 03:13:20|3015.55|3004.05|3020.3|3008.8|3020.3|3008.8|3014.6|3003.1|36
1734059610000|2024-12-13 03:13:30|3020.4|3008.9|3015.6|3004.1|3020.4|3008.9|3013.6|3002.1|37
1734059620000|2024-12-13 03:13:40|3015.25|3003.75|3011.78|3000.28|3015.4|3003.9|3010.74|2999.24|39
1734059630000|2024-12-13 03:13:50|3011.82|3000.32|3011.84|3000.34|3013|3001.5|3011.25|2999.75|36
1734059640000|2024-12-13 03:14:00|3011.79|3000.29|3010.84|2999.34|3011.79|3000.29|3007.5|2996|35
1734059650000|2024-12-13 03:14:10|3010.7|2999.2|3010.3|2998.8|3011.85|3000.35|3009.15|2997.65|37
1734059660000|2024-12-13 03:14:20|3010.25|2998.75|3014.82|3003.32|3014.82|3003.32|3010.25|2998.75|37
1734059670000|2024-12-13 03:14:30|3014.75|3003.25|3012.75|3001.25|3016.83|3005.33|3012.75|3001.25|37
1734059680000|2024-12-13 03:14:40|3013.18|3001.68|3020.02|3008.52|3020.02|3008.52|3010.73|2999.23|39
1734059690000|2024-12-13 03:14:50|3020.17|3008.67|3016.66|3005.16|3021.29|3009.79|3016.4|3004.9|39
1734059700000|2024-12-13 03:15:00|3016.63|3005.13|3025.38|3013.88|3025.38|3013.88|3013.95|3002.45|40
1734059710000|2024-12-13 03:15:10|3025.44|3013.94|3020.75|3009.25|3028.92|3017.42|3020.28|3008.78|40
1734059720000|2024-12-13 03:15:20|3020.25|3008.75|3016.09|3004.59|3020.25|3008.75|3016.08|3004.58|35
1734059730000|2024-12-13 03:15:30|3016.5|3005|3016.25|3004.75|3018.25|3006.75|3015.3|3003.8|39
1734059740000|2024-12-13 03:15:40|3016.3|3004.8|3015.42|3003.92|3017.25|3005.75|3015.4|3003.9|39
1734059750000|2024-12-13 03:15:50|3015.4|3003.9|3019.99|3008.49|3020.15|3008.65|3015.4|3003.9|38
1734059760000|2024-12-13 03:16:00|3020.09|3008.59|3019|3007.5|3020.4|3008.9|3016.5|3005|38
1734059770000|2024-12-13 03:16:10|3019.27|3007.77|3021.85|3010.35|3023.45|3011.95|3018.05|3006.55|39
1734059780000|2024-12-13 03:16:20|3021.89|3010.39|3022.05|3010.55|3023.25|3011.75|3021.35|3009.85|31
1734059790000|2024-12-13 03:16:30|3021.93|3010.43|3024.5|3013|3026.45|3014.95|3021.88|3010.38|38
1734059800000|2024-12-13 03:16:40|3024.35|3012.85|3027.7|3016.2|3027.7|3016.2|3022.5|3011|37
1734059810000|2024-12-13 03:16:50|3027.75|3016.25|3030.7|3019.2|3031.31|3019.81|3026.9|3015.4|37
1734059820000|2024-12-13 03:17:00|3030.6|3019.1|3033.58|3022.08|3034.38|3022.88|3029.8|3018.3|37
1734059830000|2024-12-13 03:17:10|3033.55|3022.05|3038.83|3027.33|3039.25|3027.75|3032.1|3020.6|33
1734059840000|2024-12-13 03:17:20|3039.15|3027.65|3041.32|3029.82|3042.45|3030.95|3037.85|3026.35|35
1734059850000|2024-12-13 03:17:30|3041.3|3029.8|3041.5|3030|3043.3|3031.8|3040.65|3029.15|35
1734059860000|2024-12-13 03:17:40|3041.45|3029.95|3046.75|3035.25|3047.56|3036.06|3041.45|3029.95|33
1734059870000|2024-12-13 03:17:50|3046.7|3035.2|3049.25|3037.75|3049.25|3037.75|3046.2|3034.7|33
1734059880000|2024-12-13 03:18:00|3048.75|3037.25|3046.55|3035.05|3048.75|3037.25|3046.25|3034.75|39
1734059890000|2024-12-13 03:18:10|3046.35|3034.85|3046.25|3034.75|3048.75|3037.25|3046.18|3034.68|36
1734059900000|2024-12-13 03:18:20|3046.35|3034.85|3039.9|3028.4|3047.35|3035.85|3039.9|3028.4|36
1734059910000|2024-12-13 03:18:30|3039.75|3028.25|3043.25|3031.75|3043.25|3031.75|3038.45|3026.95|37
1734059920000|2024-12-13 03:18:40|3043.2|3031.7|3041.48|3029.98|3043.3|3031.8|3041.3|3029.8|31
1734059930000|2024-12-13 03:18:50|3041.5|3030|3034.75|3023.25|3043.25|3031.75|3034.48|3022.98|37
1734059940000|2024-12-13 03:19:00|3035.07|3023.57|3034.67|3023.17|3036.2|3024.7|3032.95|3021.45|40
1734059950000|2024-12-13 03:19:10|3034.16|3022.66|3030.98|3019.48|3035.5|3024|3030.75|3019.25|34
1734059960000|2024-12-13 03:19:20|3031|3019.5|3031.15|3019.65|3032.05|3020.55|3030.7|3019.2|34
1734059970000|2024-12-13 03:19:30|3031.63|3020.13|3028|3016.5|3032.45|3020.95|3027.45|3015.95|33
1734059980000|2024-12-13 03:19:40|3028.45|3016.95|3028.95|3017.45|3029.15|3017.65|3027.6|3016.1|37
1734059990000|2024-12-13 03:19:50|3029.03|3017.53|3029.4|3017.9|3030.7|3019.2|3027.25|3015.75|36
1734060000000|2024-12-13 03:20:00|3029.25|3017.75|3026.25|3014.75|3029.85|3018.35|3025.7|3014.2|31
1734060010000|2024-12-13 03:20:10|3026.45|3014.95|3023.16|3011.66|3026.45|3014.95|3023.04|3011.54|36
1734060020000|2024-12-13 03:20:20|3023.88|3012.38|3013.83|3002.33|3025.28|3013.78|3013.58|3002.08|37
1734060030000|2024-12-13 03:20:30|3013.43|3001.93|3010.39|2998.89|3013.45|3001.95|3009.45|2997.95|36
1734060040000|2024-12-13 03:20:40|3010.65|2999.15|3014.27|3002.77|3014.75|3003.25|3010.65|2999.15|37
1734060050000|2024-12-13 03:20:50|3014.32|3002.82|3015.38|3003.88|3015.65|3004.15|3014.2|3002.7|26
1734060060000|2024-12-13 03:21:00|3015.43|3003.93|3008.35|2996.85|3017.3|3005.8|3008.35|2996.85|35
1734060070000|2024-12-13 03:21:10|3007.85|2996.35|3012.4|3000.9|3012.4|3000.9|3007.85|2996.35|35
1734060080000|2024-12-13 03:21:20|3012.5|3001|3014.2|3002.7|3014.5|3003|3011.45|2999.95|38
1734060090000|2024-12-13 03:21:30|3014.45|3002.95|3014.25|3002.75|3016.55|3005.05|3013.85|3002.35|39
1734060100000|2024-12-13 03:21:40|3013.85|3002.35|3013.39|3001.89|3015.3|3003.8|3013.2|3001.7|36
1734060110000|2024-12-13 03:21:50|3013.35|3001.85|3015.35|3003.85|3015.35|3003.85|3012.4|3000.9|33
1734060120000|2024-12-13 03:22:00|3015.5|3004|3019.41|3007.91|3019.41|3007.91|3014.12|3002.62|38
1734060130000|2024-12-13 03:22:10|3019.38|3007.88|3016.35|3004.85|3019.72|3008.22|3016.2|3004.7|33
1734060140000|2024-12-13 03:22:20|3016.2|3004.7|3018|3006.5|3018.53|3007.03|3016.05|3004.55|34
1734060150000|2024-12-13 03:22:30|3017.9|3006.4|3020.1|3008.6|3020.1|3008.6|3016.05|3004.55|37
1734060160000|2024-12-13 03:22:40|3019.2|3007.7|3017.15|3005.65|3019.2|3007.7|3016.09|3004.59|33
1734060170000|2024-12-13 03:22:50|3017.2|3005.7|3016.35|3004.85|3018.51|3007.01|3016.35|3004.85|37
1734060180000|2024-12-13 03:23:00|3016.75|3005.25|3009.83|2998.33|3017.56|3006.06|3009.83|2998.33|40
1734060190000|2024-12-13 03:23:10|3009.5|2998|3013.07|3001.57|3017.45|3005.95|3008.85|2997.35|38
1734060200000|2024-12-13 03:23:20|3013.05|3001.55|3015.37|3003.87|3017.26|3005.76|3013.05|3001.55|38
1734060210000|2024-12-13 03:23:30|3015.25|3003.75|3016.6|3005.1|3016.6|3005.1|3014.35|3002.85|37
1734060220000|2024-12-13 03:23:40|3016.25|3004.75|3020.3|3008.8|3020.3|3008.8|3015.3|3003.8|39
1734060230000|2024-12-13 03:23:50|3020.45|3008.95|3018.34|3006.84|3022.83|3011.33|3018.34|3006.84|39
1734060240000|2024-12-13 03:24:00|3017.65|3006.15|3016.25|3004.75|3019.7|3008.2|3016.07|3004.57|37
1734060250000|2024-12-13 03:24:10|3016.2|3004.7|3011.2|2999.7|3016.2|3004.7|3008.85|2997.35|33
1734060260000|2024-12-13 03:24:20|3011.05|2999.55|3013.63|3002.13|3013.85|3002.35|3011.05|2999.55|37
1734060270000|2024-12-13 03:24:30|3013.6|3002.1|3012.65|3001.15|3013.8|3002.3|3010.7|2999.2|39
1734060280000|2024-12-13 03:24:40|3012.55|3001.05|3012.83|3001.33|3013.53|3002.03|3012.3|3000.8|35
1734060290000|2024-12-13 03:24:50|3012.45|3000.95|3014.2|3002.7|3015.55|3004.05|3012.38|3000.88|38
1734060300000|2024-12-13 03:25:00|3014.5|3003|3016.44|3004.94|3016.44|3004.94|3014.25|3002.75|34
1734060310000|2024-12-13 03:25:10|3016.78|3005.28|3012.25|3000.75|3021.19|3009.69|3011.8|3000.3|39
1734060320000|2024-12-13 03:25:20|3012.19|3000.69|3014.06|3002.56|3017.9|3006.4|3012.19|3000.69|38
1734060330000|2024-12-13 03:25:30|3013.67|3002.17|3006.99|2995.49|3013.9|3002.4|3006.68|2995.18|37
1734060340000|2024-12-13 03:25:40|3006.8|2995.3|3012.18|3000.68|3012.18|3000.68|3006.75|2995.25|38
1734060350000|2024-12-13 03:25:50|3011.45|2999.95|3012.05|3000.55|3012.96|3001.46|3010.85|2999.35|33
1734060360000|2024-12-13 03:26:00|3012.1|3000.6|3006.8|2995.3|3012.25|3000.75|3006.8|2995.3|34
1734060370000|2024-12-13 03:26:10|3007.25|2995.75|3004.45|2992.95|3007.4|2995.9|3003.1|2991.6|33
1734060380000|2024-12-13 03:26:20|3004.53|2993.03|3009.25|2997.75|3009.25|2997.75|3002.55|2991.05|39
1734060390000|2024-12-13 03:26:30|3008.55|2997.05|3011.6|3000.1|3011.97|3000.47|3008.05|2996.55|37
1734060400000|2024-12-13 03:26:40|3011.66|3000.16|3011.45|2999.95|3012.53|3001.03|3009.95|2998.45|37
1734060410000|2024-12-13 03:26:50|3011.7|3000.2|3012.8|3001.3|3012.8|3001.3|3010.25|2998.75|34
1734060420000|2024-12-13 03:27:00|3012.6|3001.1|3010.9|2999.4|3014.7|3003.2|3010.9|2999.4|38
1734060430000|2024-12-13 03:27:10|3012.44|3000.94|3009.08|2997.58|3012.9|3001.4|3008.8|2997.3|36
1734060440000|2024-12-13 03:27:20|3009.58|2998.08|3006|2994.5|3010.57|2999.07|3005.5|2994|39
1734060450000|2024-12-13 03:27:30|3005.87|2994.37|3010.11|2998.61|3010.43|2998.93|3005.87|2994.37|39
1734060460000|2024-12-13 03:27:40|3010.44|2998.94|3009.38|2997.88|3011.45|2999.95|3009.25|2997.75|34
1734060470000|2024-12-13 03:27:50|3009.33|2997.83|3011.3|2999.8|3011.55|3000.05|3007.92|2996.42|34
1734060480000|2024-12-13 03:28:00|3011.45|2999.95|3015.25|3003.75|3015.3|3003.8|3011.45|2999.95|32
1734060490000|2024-12-13 03:28:10|3015.75|3004.25|3016.46|3004.96|3016.75|3005.25|3015.05|3003.55|30
1734060500000|2024-12-13 03:28:20|3016.5|3005|3018.35|3006.85|3019.25|3007.75|3014.2|3002.7|30
1734060510000|2024-12-13 03:28:30|3018|3006.5|3008.21|2996.71|3020.75|3009.25|3007.95|2996.45|35
1734060520000|2024-12-13 03:28:40|3008.09|2996.59|3009.73|2998.23|3010.72|2999.22|3008|2996.5|37
1734060530000|2024-12-13 03:28:50|3009.71|2998.21|3010.4|2998.9|3010.75|2999.25|3008.21|2996.71|33
1734060540000|2024-12-13 03:29:00|3010.45|2998.95|3006.15|2994.65|3010.94|2999.44|3005.99|2994.49|38
1734060550000|2024-12-13 03:29:10|3006.02|2994.52|3003.2|2991.7|3006.15|2994.65|2999.75|2988.25|38
1734060560000|2024-12-13 03:29:20|3003.45|2991.95|3006.63|2995.13|3007.45|2995.95|3003.45|2991.95|33
1734060570000|2024-12-13 03:29:30|3006.6|2995.1|3004.55|2993.05|3007.55|2996.05|3004.55|2993.05|38
1734060580000|2024-12-13 03:29:40|3004.87|2993.37|3004.57|2993.07|3005.78|2994.28|3004.04|2992.54|37
1734060590000|2024-12-13 03:29:50|3004.63|2993.13|2999.4|2987.9|3005.13|2993.63|2999.34|2987.84|31
1734060600000|2024-12-13 03:30:00|2999.45|2987.95|3002.51|2991.01|3002.51|2991.01|2998.95|2987.45|36
1734060610000|2024-12-13 03:30:10|3002.85|2991.35|3008.63|2997.13|3009.98|2998.48|3002.85|2991.35|38
1734060620000|2024-12-13 03:30:20|3008.5|2997|3005.55|2994.05|3009.25|2997.75|3004.4|2992.9|40
1734060630000|2024-12-13 03:30:30|3005.45|2993.95|3003.3|2991.8|3005.95|2994.45|3002.42|2990.92|37
1734060640000|2024-12-13 03:30:40|3003.52|2992.02|3000.04|2988.54|3004.7|2993.2|3000.04|2988.54|36
1734060650000|2024-12-13 03:30:50|3000.43|2988.93|2999.85|2988.35|3000.43|2988.93|2998.25|2986.75|34
1734060660000|2024-12-13 03:31:00|3000.18|2988.68|2994.65|2983.15|3000.75|2989.25|2994.65|2983.15|34
1734060670000|2024-12-13 03:31:10|2994.74|2983.24|2995.55|2984.05|2997.28|2985.78|2993.65|2982.15|40
1734060680000|2024-12-13 03:31:20|2995.79|2984.29|2995.3|2983.8|2996.7|2985.2|2994.73|2983.23|35
1734060690000|2024-12-13 03:31:30|2995.21|2983.71|2996.4|2984.9|2998.03|2986.53|2994.75|2983.25|35
1734060700000|2024-12-13 03:31:40|2996.68|2985.18|2994.35|2982.85|2996.68|2985.18|2994.2|2982.7|35
1734060710000|2024-12-13 03:31:50|2995.05|2983.55|2989.5|2978|2995.15|2983.65|2989.5|2978|33
1734060720000|2024-12-13 03:32:00|2990.35|2978.85|2980.75|2969.25|2990.35|2978.85|2980.75|2969.25|38
1734060730000|2024-12-13 03:32:10|2981.46|2969.96|2980.75|2969.25|2983.65|2972.15|2980.75|2969.25|36
1734060740000|2024-12-13 03:32:20|2981.57|2970.07|2975.65|2964.15|2981.57|2970.07|2975.65|2964.15|39
1734060750000|2024-12-13 03:32:30|2975.95|2964.45|2980.08|2968.58|2980.08|2968.58|2975.7|2964.2|35
1734060760000|2024-12-13 03:32:40|2980|2968.5|2979.7|2968.2|2981.55|2970.05|2979.29|2967.79|37
1734060770000|2024-12-13 03:32:50|2979.8|2968.3|2981.7|2970.2|2982.55|2971.05|2979.75|2968.25|32
1734060780000|2024-12-13 03:33:00|2981.65|2970.15|2979.56|2968.06|2982.74|2971.24|2977.95|2966.45|38
1734060790000|2024-12-13 03:33:10|2979.65|2968.15|2979.48|2967.98|2981.1|2969.6|2978.6|2967.1|38
1734060800000|2024-12-13 03:33:20|2979.63|2968.13|2977.5|2966|2979.78|2968.28|2977.33|2965.83|33
1734060810000|2024-12-13 03:33:30|2977.66|2966.16|2978.63|2967.13|2979.44|2967.94|2975.38|2963.88|30
1734060820000|2024-12-13 03:33:40|2979.15|2967.65|2982.47|2970.97|2982.64|2971.14|2979.1|2967.6|36
1734060830000|2024-12-13 03:33:50|2983.06|2971.56|2983.25|2971.75|2983.9|2972.4|2980.8|2969.3|33
1734060840000|2024-12-13 03:34:00|2983.35|2971.85|2986.25|2974.75|2990.03|2978.53|2983.18|2971.68|38
1734060850000|2024-12-13 03:34:10|2986.6|2975.1|2992.25|2980.75|2992.75|2981.25|2986.6|2975.1|37
1734060860000|2024-12-13 03:34:20|2992.75|2981.25|2991.47|2979.97|2995.25|2983.75|2990.08|2978.58|31
1734060870000|2024-12-13 03:34:30|2991.21|2979.71|2992.45|2980.95|2994.23|2982.73|2989.25|2977.75|39
1734060880000|2024-12-13 03:34:40|2993.25|2981.75|2990.26|2978.76|2993.25|2981.75|2988.9|2977.4|38
1734060890000|2024-12-13 03:34:50|2990.38|2978.88|2991.25|2979.75|2992.45|2980.95|2990.38|2978.88|29
1734060900000|2024-12-13 03:35:00|2990.95|2979.45|2993.4|2981.9|2995.25|2983.75|2990.9|2979.4|34
1734060910000|2024-12-13 03:35:10|2992.6|2981.1|2993.05|2981.55|2994.35|2982.85|2992.4|2980.9|36
1734060920000|2024-12-13 03:35:20|2992.9|2981.4|2990.35|2978.85|2993.05|2981.55|2989.88|2978.38|39
1734060930000|2024-12-13 03:35:30|2989.8|2978.3|2986|2974.5|2989.8|2978.3|2984.85|2973.35|38
1734060940000|2024-12-13 03:35:40|2986.41|2974.91|2987.4|2975.9|2987.4|2975.9|2984.4|2972.9|37
1734060950000|2024-12-13 03:35:50|2987.38|2975.88|2988.13|2976.63|2988.13|2976.63|2986.2|2974.7|29
1734060960000|2024-12-13 03:36:00|2988.15|2976.65|2983.27|2971.77|2988.15|2976.65|2982.85|2971.35|37
1734060970000|2024-12-13 03:36:10|2983.38|2971.88|2983.95|2972.45|2985.7|2974.2|2983.38|2971.88|35
1734060980000|2024-12-13 03:36:20|2983.8|2972.3|2984.63|2973.13|2985.58|2974.08|2983.8|2972.3|35
1734060990000|2024-12-13 03:36:30|2984.43|2972.93|2985.16|2973.66|2985.75|2974.25|2984.3|2972.8|33
1734061000000|2024-12-13 03:36:40|2985.5|2974|2987.35|2975.85|2988.85|2977.35|2985.5|2974|31
1734061010000|2024-12-13 03:36:50|2988.15|2976.65|2984.98|2973.48|2988.15|2976.65|2984.95|2973.45|35
1734061020000|2024-12-13 03:37:00|2984.95|2973.45|2988.65|2977.15|2990.3|2978.8|2984.75|2973.25|40
1734061030000|2024-12-13 03:37:10|2988.55|2977.05|2990.8|2979.3|2991.43|2979.93|2988.3|2976.8|37
1734061040000|2024-12-13 03:37:20|2990.58|2979.08|2989.4|2977.9|2991.6|2980.1|2988.1|2976.6|37
1734061050000|2024-12-13 03:37:30|2989.05|2977.55|2989.2|2977.7|2991.35|2979.85|2988.8|2977.3|34
1734061060000|2024-12-13 03:37:40|2990|2978.5|2996.55|2985.05|2997.35|2985.85|2990|2978.5|37
1734061070000|2024-12-13 03:37:50|2996.6|2985.1|3004.5|2993|3006.58|2995.08|2996.35|2984.85|36
1734061080000|2024-12-13 03:38:00|3004.7|2993.2|3009.75|2998.25|3009.75|2998.25|3004.35|2992.85|39
1734061090000|2024-12-13 03:38:10|3009.15|2997.65|3010.14|2998.64|3013.69|3002.19|3008.76|2997.26|39
1734061100000|2024-12-13 03:38:20|3010.65|2999.15|3014.05|3002.55|3014.05|3002.55|3010.65|2999.15|36
1734061110000|2024-12-13 03:38:30|3013.45|3001.95|2993.4|2981.9|3013.45|3001.95|2992.7|2981.2|38
1734061120000|2024-12-13 03:38:40|2996.73|2985.23|3002.45|2990.95|3002.45|2990.95|2996.7|2985.2|38
1734061130000|2024-12-13 03:38:50|3002.35|2990.85|3001.17|2989.67|3005.3|2993.8|3001.17|2989.67|35
1734061140000|2024-12-13 03:39:00|3001.85|2990.35|3001.3|2989.8|3005.25|2993.75|2999.95|2988.45|39
1734061150000|2024-12-13 03:39:10|3001.4|2989.9|2999.18|2987.68|3001.62|2990.12|2999.18|2987.68|38
1734061160000|2024-12-13 03:39:20|2998.75|2987.25|2994.13|2982.63|2998.75|2987.25|2993.83|2982.33|34
1734061170000|2024-12-13 03:39:30|2994.68|2983.18|2993.4|2981.9|2996.52|2985.02|2991.75|2980.25|35
1734061180000|2024-12-13 03:39:40|2994.45|2982.95|3002.09|2990.59|3002.68|2991.18|2994.16|2982.66|40
1734061190000|2024-12-13 03:39:50|3002.25|2990.75|3001.27|2989.77|3003.43|2991.93|3001.05|2989.55|38
1734061200000|2024-12-13 03:40:00|3001.88|2990.38|2996.6|2985.1|3002.15|2990.65|2996.6|2985.1|37
1734061210000|2024-12-13 03:40:10|2995.55|2984.05|2996.25|2984.75|2997.8|2986.3|2993.75|2982.25|38
1734061220000|2024-12-13 03:40:20|2996.45|2984.95|2997.06|2985.56|2998.8|2987.3|2995.45|2983.95|38
1734061230000|2024-12-13 03:40:30|2997.03|2985.53|2998.3|2986.8|2998.35|2986.85|2996.22|2984.72|36
1734061240000|2024-12-13 03:40:40|2998.25|2986.75|2998.34|2986.84|2998.6|2987.1|2997.25|2985.75|37
1734061250000|2024-12-13 03:40:50|2999.15|2987.65|2998.85|2987.35|3001.6|2990.1|2996.5|2985|39
1734061260000|2024-12-13 03:41:00|2999.2|2987.7|2999.25|2987.75|2999.58|2988.08|2995.69|2984.19|40
1734061270000|2024-12-13 03:41:10|2999.05|2987.55|2999.2|2987.7|2999.55|2988.05|2997.6|2986.1|37
1734061280000|2024-12-13 03:41:20|2998.23|2986.73|2996.71|2985.21|2999.35|2987.85|2995.7|2984.2|39
1734061290000|2024-12-13 03:41:30|2997|2985.5|3000.9|2989.4|3000.9|2989.4|2996.38|2984.88|34
1734061300000|2024-12-13 03:41:40|3000.25|2988.75|3000.85|2989.35|3001.26|2989.76|2998.5|2987|40
1734061310000|2024-12-13 03:41:50|3002.25|2990.75|3006.3|2994.8|3006.55|2995.05|3002.2|2990.7|33
1734061320000|2024-12-13 03:42:00|3006.65|2995.15|3010.85|2999.35|3011.1|2999.6|3006.05|2994.55|36
1734061330000|2024-12-13 03:42:10|3011.3|2999.8|3017.55|3006.05|3017.75|3006.25|3011.3|2999.8|38
1734061340000|2024-12-13 03:42:20|3018.45|3006.95|3015.75|3004.25|3021.3|3009.8|3015|3003.5|38
1734061350000|2024-12-13 03:42:30|3013.25|3001.75|3009.75|2998.25|3013.35|3001.85|3008.85|2997.35|40
1734061360000|2024-12-13 03:42:40|3009.7|2998.2|3008.25|2996.75|3009.7|2998.2|3008.15|2996.65|38
1734061370000|2024-12-13 03:42:50|3008.69|2997.19|3007.3|2995.8|3008.96|2997.46|3006.3|2994.8|38
1734061380000|2024-12-13 03:43:00|3007.15|2995.65|3010.45|2998.95|3012.5|3001|3007.15|2995.65|37
1734061390000|2024-12-13 03:43:10|3009.8|2998.3|3003.6|2992.1|3010.85|2999.35|3002.1|2990.6|36
1734061400000|2024-12-13 03:43:20|3004.65|2993.15|2999.1|2987.6|3004.65|2993.15|2998.2|2986.7|39
1734061410000|2024-12-13 03:43:30|2999.2|2987.7|3001.61|2990.11|3002.53|2991.03|2999|2987.5|40
1734061420000|2024-12-13 03:43:40|3001.6|2990.1|3002.7|2991.2|3002.77|2991.27|3000.55|2989.05|36
1734061430000|2024-12-13 03:43:50|3002.95|2991.45|3003.4|2991.9|3003.9|2992.4|3001.35|2989.85|39
1734061440000|2024-12-13 03:44:00|3002.68|2991.18|3003.77|2992.27|3003.77|2992.27|3001.2|2989.7|35
1734061450000|2024-12-13 03:44:10|3003.86|2992.36|3002|2990.5|3006.45|2994.95|3002|2990.5|40
1734061460000|2024-12-13 03:44:20|3001.45|2989.95|2997.69|2986.19|3001.45|2989.95|2996.99|2985.49|37
1734061470000|2024-12-13 03:44:30|2997.14|2985.64|2998.5|2987|3000.25|2988.75|2997.14|2985.64|40
1734061480000|2024-12-13 03:44:40|2998.38|2986.88|3001.5|2990|3001.5|2990|2998.03|2986.53|35
1734061490000|2024-12-13 03:44:50|3001.3|2989.8|3000.45|2988.95|3001.45|2989.95|3000.3|2988.8|39
1734061500000|2024-12-13 03:45:00|2999.6|2988.1|2997.03|2985.53|3001.69|2990.19|2996.25|2984.75|38
1734061510000|2024-12-13 03:45:10|2996.25|2984.75|2991.25|2979.75|2997.95|2986.45|2991.25|2979.75|34
1734061520000|2024-12-13 03:45:20|2991.65|2980.15|2989.55|2978.05|2992.34|2980.84|2988.35|2976.85|35
1734061530000|2024-12-13 03:45:30|2989.75|2978.25|2985.34|2973.84|2989.75|2978.25|2982.05|2970.55|32
1734061540000|2024-12-13 03:45:40|2985.65|2974.15|2988.08|2976.58|2988.65|2977.15|2985.44|2973.94|35
1734061550000|2024-12-13 03:45:50|2987.85|2976.35|2998.25|2986.75|2998.25|2986.75|2987.85|2976.35|34
1734061560000|2024-12-13 03:46:00|2998.06|2986.56|2998.6|2987.1|2998.8|2987.3|2997.25|2985.75|37
1734061570000|2024-12-13 03:46:10|2998|2986.5|2997.83|2986.33|2999.75|2988.25|2996.6|2985.1|27
1734061580000|2024-12-13 03:46:20|2997.8|2986.3|2999.85|2988.35|3000.3|2988.8|2996.95|2985.45|32
1734061590000|2024-12-13 03:46:30|3000.35|2988.85|3003.3|2991.8|3005.2|2993.7|3000.25|2988.75|38
1734061600000|2024-12-13 03:46:40|3003.16|2991.66|3004.05|2992.55|3004.2|2992.7|3000.3|2988.8|31
1734061610000|2024-12-13 03:46:50|3004.45|2992.95|3008.55|2997.05|3008.8|2997.3|3004.2|2992.7|37
1734061620000|2024-12-13 03:47:00|3008.4|2996.9|3013.75|3002.25|3013.75|3002.25|3006.4|2994.9|36
1734061630000|2024-12-13 03:47:10|3013.25|3001.75|3008.67|2997.17|3013.62|3002.12|3008.15|2996.65|38
1734061640000|2024-12-13 03:47:20|3008.09|2996.59|3005.38|2993.88|3008.15|2996.65|3003.7|2992.2|37
1734061650000|2024-12-13 03:47:30|3005.58|2994.08|3006.42|2994.92|3008.5|2997|3003.7|2992.2|40
1734061660000|2024-12-13 03:47:40|3006.65|2995.15|3007.77|2996.27|3008.32|2996.82|3003.4|2991.9|35
1734061670000|2024-12-13 03:47:50|3007.78|2996.28|3009.5|2998|3011.3|2999.8|3007.75|2996.25|36
1734061680000|2024-12-13 03:48:00|3010.1|2998.6|3011.75|3000.25|3011.75|3000.25|3007.35|2995.85|37
1734061690000|2024-12-13 03:48:10|3011.25|2999.75|3010.67|2999.17|3013.13|3001.63|3009.95|2998.45|40
1734061700000|2024-12-13 03:48:20|3010.8|2999.3|3011.75|3000.25|3014.6|3003.1|3010.4|2998.9|36
1734061710000|2024-12-13 03:48:30|3011.8|3000.3|3008.75|2997.25|3011.8|3000.3|3008.4|2996.9|36
1734061720000|2024-12-13 03:48:40|3008.27|2996.77|3014.75|3003.25|3014.8|3003.3|3008.25|2996.75|33
1734061730000|2024-12-13 03:48:50|3014.35|3002.85|3013.46|3001.96|3014.41|3002.91|3010.92|2999.42|35
1734061740000|2024-12-13 03:49:00|3013.08|3001.58|3018.36|3006.86|3018.36|3006.86|3011.65|3000.15|37
1734061750000|2024-12-13 03:49:10|3017.78|3006.28|3013.6|3002.1|3017.78|3006.28|3012.75|3001.25|35
1734061760000|2024-12-13 03:49:20|3013.13|3001.63|3008.12|2996.62|3013.72|3002.22|3007.75|2996.25|37
1734061770000|2024-12-13 03:49:30|3007.45|2995.95|3010.45|2998.95|3010.55|2999.05|3006.55|2995.05|38
1734061780000|2024-12-13 03:49:40|3009.95|2998.45|3011.15|2999.65|3013.3|3001.8|3009.95|2998.45|36
1734061790000|2024-12-13 03:49:50|3010.65|2999.15|3010.77|2999.27|3012.71|3001.21|3010.25|2998.75|35
1734061800000|2024-12-13 03:50:00|3010.6|2999.1|3009.45|2997.95|3010.7|2999.2|3009.1|2997.6|34
1734061810000|2024-12-13 03:50:10|3009|2997.5|3002.7|2991.2|3009.5|2998|3002.67|2991.17|32
1734061820000|2024-12-13 03:50:20|3002.15|2990.65|3004.2|2992.7|3007.97|2996.47|3002.15|2990.65|33
1734061830000|2024-12-13 03:50:30|3004.75|2993.25|3006.55|2995.05|3006.9|2995.4|3004.75|2993.25|34
1734061840000|2024-12-13 03:50:40|3006.65|2995.15|3006.4|2994.9|3007.3|2995.8|3006.25|2994.75|27
1734061850000|2024-12-13 03:50:50|3006.35|2994.85|3004.25|2992.75|3006.55|2995.05|3003.75|2992.25|29
1734061860000|2024-12-13 03:51:00|3003.85|2992.35|3008.05|2996.55|3008.65|2997.15|3003.85|2992.35|39
1734061870000|2024-12-13 03:51:10|3008.62|2997.12|3008.6|2997.1|3008.84|2997.34|3007.1|2995.6|36
1734061880000|2024-12-13 03:51:20|3008.5|2997|3006.05|2994.55|3009.5|2998|3006.05|2994.55|36
1734061890000|2024-12-13 03:51:30|3006.1|2994.6|3007.16|2995.66|3007.52|2996.02|3005.98|2994.48|37
1734061900000|2024-12-13 03:51:40|3007.45|2995.95|3005.85|2994.35|3007.84|2996.34|3005.85|2994.35|30
1734061910000|2024-12-13 03:51:50|3005.75|2994.25|2997.05|2985.55|3005.75|2994.25|2992.25|2980.75|37
1734061920000|2024-12-13 03:52:00|2996.47|2984.97|2998.59|2987.09|2999.05|2987.55|2995.98|2984.48|37
1734061930000|2024-12-13 03:52:10|2998.51|2987.01|3000.3|2988.8|3000.55|2989.05|2998.1|2986.6|34
1734061940000|2024-12-13 03:52:20|3000.34|2988.84|2997.64|2986.14|3000.34|2988.84|2997.25|2985.75|35
1734061950000|2024-12-13 03:52:30|2997.9|2986.4|3001.09|2989.59|3001.65|2990.15|2997.63|2986.13|37
1734061960000|2024-12-13 03:52:40|3001.2|2989.7|3004.6|2993.1|3004.65|2993.15|3000.98|2989.48|33
1734061970000|2024-12-13 03:52:50|3004.5|2993|3002.8|2991.3|3004.55|2993.05|3002.28|2990.78|29
1734061980000|2024-12-13 03:53:00|3002.35|2990.85|2999.09|2987.59|3003.55|2992.05|2998.11|2986.61|35
1734061990000|2024-12-13 03:53:10|2999.3|2987.8|2996.2|2984.7|2999.3|2987.8|2996.2|2984.7|29
1734062000000|2024-12-13 03:53:20|2996.25|2984.75|2997.2|2985.7|2997.94|2986.44|2995.27|2983.77|38
1734062010000|2024-12-13 03:53:30|2997.15|2985.65|2998.25|2986.75|3000.34|2988.84|2996.59|2985.09|39
1734062020000|2024-12-13 03:53:40|2998.75|2987.25|3003.6|2992.1|3003.7|2992.2|2998.35|2986.85|36
1734062030000|2024-12-13 03:53:50|3003.49|2991.99|3010.25|2998.75|3013.65|3002.15|3003.49|2991.99|35
1734062040000|2024-12-13 03:54:00|3010.35|2998.85|3007.85|2996.35|3011.31|2999.81|3007.56|2996.06|37
1734062050000|2024-12-13 03:54:10|3007.84|2996.34|3007.15|2995.65|3010.06|2998.56|3007.15|2995.65|34
1734062060000|2024-12-13 03:54:20|3006.62|2995.12|3007.1|2995.6|3007.1|2995.6|3004.5|2993|36
1734062070000|2024-12-13 03:54:30|3007.15|2995.65|3004.17|2992.67|3007.15|2995.65|3003.5|2992|36
1734062080000|2024-12-13 03:54:40|3004.03|2992.53|3004.55|2993.05|3005.55|2994.05|3003.95|2992.45|37
1734062090000|2024-12-13 03:54:50|3004.35|2992.85|3001.94|2990.44|3004.45|2992.95|3000.75|2989.25|37
1734062100000|2024-12-13 03:55:00|3001.95|2990.45|3004.5|2993|3004.5|2993|3001.55|2990.05|38
1734062110000|2024-12-13 03:55:10|3004.45|2992.95|3006.25|2994.75|3007.05|2995.55|3004.45|2992.95|38
1734062120000|2024-12-13 03:55:20|3006.91|2995.41|3008.9|2997.4|3010.71|2999.21|3006.88|2995.38|34
1734062130000|2024-12-13 03:55:30|3008.55|2997.05|3007.3|2995.8|3008.9|2997.4|3006.5|2995|36
1734062140000|2024-12-13 03:55:40|3007.25|2995.75|3009.8|2998.3|3012.35|3000.85|3007.25|2995.75|38
1734062150000|2024-12-13 03:55:50|3009.25|2997.75|3008.04|2996.54|3010.43|2998.93|3008.04|2996.54|38
1734062160000|2024-12-13 03:56:00|3008.05|2996.55|3011.1|2999.6|3011.1|2999.6|3007.01|2995.51|40
1734062170000|2024-12-13 03:56:10|3011.33|2999.83|3010.55|2999.05|3013|3001.5|3010.48|2998.98|33
1734062180000|2024-12-13 03:56:20|3010.75|2999.25|3014.93|3003.43|3015.05|3003.55|3010.15|2998.65|37
1734062190000|2024-12-13 03:56:30|3014.86|3003.36|3014.15|3002.65|3016.95|3005.45|3013.5|3002|35
1734062200000|2024-12-13 03:56:40|3014.35|3002.85|3012.6|3001.1|3015.1|3003.6|3011.11|2999.61|35
1734062210000|2024-12-13 03:56:50|3012.64|3001.14|3011.66|3000.16|3012.76|3001.26|3011.6|3000.1|34
1734062220000|2024-12-13 03:57:00|3011.57|3000.07|3012.85|3001.35|3013.64|3002.14|3011.5|3000|31
1734062230000|2024-12-13 03:57:10|3013|3001.5|3014.1|3002.6|3015.2|3003.7|3012.65|3001.15|33
1734062240000|2024-12-13 03:57:20|3013.9|3002.4|3014.81|3003.31|3015.65|3004.15|3013.9|3002.4|37
1734062250000|2024-12-13 03:57:30|3014.86|3003.36|3014.6|3003.1|3015.2|3003.7|3013|3001.5|36
1734062260000|2024-12-13 03:57:40|3014.75|3003.25|3013.9|3002.4|3014.86|3003.36|3010.94|2999.44|36
1734062270000|2024-12-13 03:57:50|3013.98|3002.48|3013.05|3001.55|3013.98|3002.48|3012.1|3000.6|37
1734062280000|2024-12-13 03:58:00|3012.77|3001.27|3013.78|3002.28|3014.03|3002.53|3011.85|3000.35|32
1734062290000|2024-12-13 03:58:10|3013.7|3002.2|3013.35|3001.85|3014.85|3003.35|3012.71|3001.21|37
1734062300000|2024-12-13 03:58:20|3013.4|3001.9|3015.15|3003.65|3015.15|3003.65|3012.33|3000.83|38
1734062310000|2024-12-13 03:58:30|3015.28|3003.78|3019.75|3008.25|3022.65|3011.15|3015.15|3003.65|38
1734062320000|2024-12-13 03:58:40|3020.1|3008.6|3021.8|3010.3|3022.84|3011.34|3020.1|3008.6|38
1734062330000|2024-12-13 03:58:50|3022.26|3010.76|3021.25|3009.75|3023.65|3012.15|3020.45|3008.95|38
1734062340000|2024-12-13 03:59:00|3021.15|3009.65|3024.86|3013.36|3024.86|3013.36|3020.67|3009.17|37
1734062350000|2024-12-13 03:59:10|3024.39|3012.89|3024.94|3013.44|3025.3|3013.8|3024.25|3012.75|31
1734062360000|2024-12-13 03:59:20|3024.7|3013.2|3021.04|3009.54|3024.89|3013.39|3021.04|3009.54|37
1734062370000|2024-12-13 03:59:30|3020.8|3009.3|3023.45|3011.95|3024.7|3013.2|3020.8|3009.3|37
1734062380000|2024-12-13 03:59:40|3023.26|3011.76|3023.7|3012.2|3024.8|3013.3|3023.26|3011.76|35
1734062390000|2024-12-13 03:59:50|3023.55|3012.05|3023.25|3011.75|3023.85|3012.35|3022.75|3011.25|32
1734062400000|2024-12-13 04:00:00|3023.19|3011.69|3025.02|3013.52|3025.64|3014.14|3022.75|3011.25|35
1734062410000|2024-12-13 04:00:10|3025.34|3013.84|3021.7|3010.2|3027.09|3015.59|3021.7|3010.2|38
1734062420000|2024-12-13 04:00:20|3021.23|3009.73|3024.86|3013.36|3027.1|3015.6|3019.65|3008.15|39
1734062430000|2024-12-13 04:00:30|3024.67|3013.17|3023.4|3011.9|3024.67|3013.17|3021.6|3010.1|36
1734062440000|2024-12-13 04:00:40|3023.42|3011.92|3023.75|3012.25|3023.88|3012.38|3021.55|3010.05|39
1734062450000|2024-12-13 04:00:50|3023.85|3012.35|3022.66|3011.16|3024.75|3013.25|3020.45|3008.95|40
1734062460000|2024-12-13 04:01:00|3022.37|3010.87|3017.51|3006.01|3023.32|3011.82|3016.2|3004.7|38
1734062470000|2024-12-13 04:01:10|3017.4|3005.9|3018.43|3006.93|3019.2|3007.7|3017.4|3005.9|40
1734062480000|2024-12-13 04:01:20|3018.4|3006.9|3018.87|3007.37|3019.6|3008.1|3017.15|3005.65|39
1734062490000|2024-12-13 04:01:30|3018.91|3007.41|3022.2|3010.7|3022.25|3010.75|3018.79|3007.29|37
1734062500000|2024-12-13 04:01:40|3022.59|3011.09|3019.63|3008.13|3026.08|3014.58|3019.63|3008.13|38
1734062510000|2024-12-13 04:01:50|3019.47|3007.97|3021.14|3009.64|3021.4|3009.9|3018.62|3007.12|37
1734062520000|2024-12-13 04:02:00|3021.26|3009.76|3022.34|3010.84|3023.35|3011.85|3020.8|3009.3|37
1734062530000|2024-12-13 04:02:10|3021.95|3010.45|3024.64|3013.14|3024.64|3013.14|3020.7|3009.2|35
1734062540000|2024-12-13 04:02:20|3024.69|3013.19|3021.79|3010.29|3024.69|3013.19|3020.95|3009.45|38
1734062550000|2024-12-13 04:02:30|3021.6|3010.1|3020|3008.5|3023.9|3012.4|3020|3008.5|34
1734062560000|2024-12-13 04:02:40|3020.25|3008.75|3023.31|3011.81|3023.31|3011.81|3020.25|3008.75|40
1734062570000|2024-12-13 04:02:50|3022.94|3011.44|3020.03|3008.53|3025.1|3013.6|3019.3|3007.8|37
1734062580000|2024-12-13 04:03:00|3020.3|3008.8|3021.65|3010.15|3023.85|3012.35|3020.2|3008.7|39
1734062590000|2024-12-13 04:03:10|3021.8|3010.3|3020.15|3008.65|3022.83|3011.33|3020.15|3008.65|38
1734062600000|2024-12-13 04:03:20|3019.99|3008.49|3019.6|3008.1|3020.87|3009.37|3019.35|3007.85|38
1734062610000|2024-12-13 04:03:30|3019.7|3008.2|3020.8|3009.3|3020.8|3009.3|3019.3|3007.8|33
1734062620000|2024-12-13 04:03:40|3020.75|3009.25|3020.25|3008.75|3021.08|3009.58|3016.5|3005|39
1734062630000|2024-12-13 04:03:50|3020.58|3009.08|3018.67|3007.17|3021|3009.5|3017.8|3006.3|35
1734062640000|2024-12-13 04:04:00|3018.6|3007.1|3018.53|3007.03|3021.7|3010.2|3018.05|3006.55|38
1734062650000|2024-12-13 04:04:10|3018.55|3007.05|3019.62|3008.12|3020.38|3008.88|3018.55|3007.05|34
1734062660000|2024-12-13 04:04:20|3020.4|3008.9|3024.25|3012.75|3024.25|3012.75|3020.25|3008.75|38
1734062670000|2024-12-13 04:04:30|3024.95|3013.45|3023.92|3012.42|3032|3020.5|3023|3011.5|37
1734062680000|2024-12-13 04:04:40|3023.74|3012.24|3026.8|3015.3|3027.48|3015.98|3023.25|3011.75|37
1734062690000|2024-12-13 04:04:50|3027.14|3015.64|3026.65|3015.15|3028.71|3017.21|3026.65|3015.15|35
1734062700000|2024-12-13 04:05:00|3026.55|3015.05|3020.57|3009.07|3028.38|3016.88|3017.7|3006.2|40
1734062710000|2024-12-13 04:05:10|3020.62|3009.12|3021.45|3009.95|3023.4|3011.9|3020.62|3009.12|32
1734062720000|2024-12-13 04:05:20|3021.65|3010.15|3024.45|3012.95|3025.3|3013.8|3021.55|3010.05|33
1734062730000|2024-12-13 04:05:30|3024.4|3012.9|3020.84|3009.34|3024.4|3012.9|3020.63|3009.13|35
1734062740000|2024-12-13 04:05:40|3021.05|3009.55|3017.2|3005.7|3024.1|3012.6|3017.1|3005.6|37
1734062750000|2024-12-13 04:05:50|3017.3|3005.8|3013.57|3002.07|3017.41|3005.91|3012.33|3000.83|36
1734062760000|2024-12-13 04:06:00|3013.64|3002.14|3015.62|3004.12|3015.62|3004.12|3012.3|3000.8|36
1734062770000|2024-12-13 04:06:10|3015.16|3003.66|3014.6|3003.1|3016.01|3004.51|3012.3|3000.8|36
1734062780000|2024-12-13 04:06:20|3015.4|3003.9|3015.22|3003.72|3017.4|3005.9|3014.25|3002.75|36
1734062790000|2024-12-13 04:06:30|3014.93|3003.43|3013.25|3001.75|3014.93|3003.43|3010.69|2999.19|36
1734062800000|2024-12-13 04:06:40|3013.05|3001.55|3016.07|3004.57|3016.07|3004.57|3012.86|3001.36|38
1734062810000|2024-12-13 04:06:50|3016.41|3004.91|3013.3|3001.8|3016.55|3005.05|3012.05|3000.55|37
1734062820000|2024-12-13 04:07:00|3013.4|3001.9|3013.77|3002.27|3019.25|3007.75|3013.4|3001.9|39
1734062830000|2024-12-13 04:07:10|3013.43|3001.93|3015.18|3003.68|3015.5|3004|3012.35|3000.85|37
1734062840000|2024-12-13 04:07:20|3015.7|3004.2|3011.95|3000.45|3016.09|3004.59|3011.35|2999.85|34
1734062850000|2024-12-13 04:07:30|3011.75|3000.25|3001.3|2989.8|3011.75|3000.25|3000.55|2989.05|35
1734062860000|2024-12-13 04:07:40|3001.25|2989.75|2999.48|2987.98|3001.25|2989.75|2998.7|2987.2|35
1734062870000|2024-12-13 04:07:50|2999.38|2987.88|3001.37|2989.87|3001.55|2990.05|2995.8|2984.3|38
1734062880000|2024-12-13 04:08:00|3001.88|2990.38|3001.2|2989.7|3001.93|2990.43|3000.35|2988.85|34
1734062890000|2024-12-13 04:08:10|3001.35|2989.85|2999.69|2988.19|3001.35|2989.85|2999.25|2987.75|37
1734062900000|2024-12-13 04:08:20|2999.85|2988.35|3000.7|2989.2|3002.2|2990.7|2999.85|2988.35|28
1734062910000|2024-12-13 04:08:30|3000.65|2989.15|3000|2988.5|3000.7|2989.2|2999|2987.5|32
1734062920000|2024-12-13 04:08:40|3000.05|2988.55|2996.19|2984.69|3003.25|2991.75|2996.19|2984.69|37
1734062930000|2024-12-13 04:08:50|2996.64|2985.14|2999.77|2988.27|3000.09|2988.59|2996.35|2984.85|38
1734062940000|2024-12-13 04:09:00|2999.42|2987.92|2999.35|2987.85|3000.79|2989.29|2998.85|2987.35|35
1734062950000|2024-12-13 04:09:10|2999.45|2987.95|3001.27|2989.77|3001.27|2989.77|2999.25|2987.75|34
1734062960000|2024-12-13 04:09:20|3001.28|2989.78|3004.45|2992.95|3005.4|2993.9|3001.28|2989.78|38
1734062970000|2024-12-13 04:09:30|3004.55|2993.05|3007.5|2996|3008.38|2996.88|3003.25|2991.75|38
1734062980000|2024-12-13 04:09:40|3007.3|2995.8|3007.27|2995.77|3009.45|2997.95|3006.75|2995.25|34
1734062990000|2024-12-13 04:09:50|3007.5|2996|3005.9|2994.4|3007.5|2996|3005.55|2994.05|29
1734063000000|2024-12-13 04:10:00|3006.35|2994.85|3004.7|2993.2|3007.55|2996.05|3004.55|2993.05|32
1734063010000|2024-12-13 04:10:10|3005.15|2993.65|3003.3|2991.8|3005.8|2994.3|3003.28|2991.78|35
1734063020000|2024-12-13 04:10:20|3003.15|2991.65|3003.5|2992|3004.7|2993.2|3002.65|2991.15|34
1734063030000|2024-12-13 04:10:30|3004.05|2992.55|3001.74|2990.24|3004.05|2992.55|3000.32|2988.82|37
1734063040000|2024-12-13 04:10:40|3002.23|2990.73|3002.3|2990.8|3002.89|2991.39|3001.52|2990.02|36
1734063050000|2024-12-13 04:10:50|3002.32|2990.82|3001.08|2989.58|3003|2991.5|3000.28|2988.78|35
1734063060000|2024-12-13 04:11:00|3000.25|2988.75|3000.61|2989.11|3001.05|2989.55|2998.2|2986.7|37
1734063070000|2024-12-13 04:11:10|3000.75|2989.25|3001.22|2989.72|3001.95|2990.45|3000.7|2989.2|34
1734063080000|2024-12-13 04:11:20|3001.55|2990.05|3001.32|2989.82|3001.6|2990.1|3000.7|2989.2|29
1734063090000|2024-12-13 04:11:30|3001.33|2989.83|3003.74|2992.24|3004|2992.5|3001.33|2989.83|28
1734063100000|2024-12-13 04:11:40|3003.93|2992.43|3005.95|2994.45|3006.25|2994.75|3003.46|2991.96|34
1734063110000|2024-12-13 04:11:50|3006.05|2994.55|3005.9|2994.4|3006.05|2994.55|3004.4|2992.9|23
1734063120000|2024-12-13 04:12:00|3006|2994.5|3010.65|2999.15|3013.2|3001.7|3005.85|2994.35|36
1734063130000|2024-12-13 04:12:10|3010.7|2999.2|3013.58|3002.08|3013.73|3002.23|3010.7|2999.2|40
1734063140000|2024-12-13 04:12:20|3013.78|3002.28|3016.4|3004.9|3018.05|3006.55|3013.78|3002.28|31
1734063150000|2024-12-13 04:12:30|3016.6|3005.1|3019.5|3008|3019.5|3008|3014.8|3003.3|36
1734063160000|2024-12-13 04:12:40|3019.05|3007.55|3020.2|3008.7|3020.2|3008.7|3018.9|3007.4|32
1734063170000|2024-12-13 04:12:50|3020.25|3008.75|3021.55|3010.05|3022.75|3011.25|3020.25|3008.75|36
1734063180000|2024-12-13 04:13:00|3022.4|3010.9|3020.35|3008.85|3023.6|3012.1|3020.02|3008.52|35
1734063190000|2024-12-13 04:13:10|3020.3|3008.8|3020.45|3008.95|3020.65|3009.15|3019.23|3007.73|28
1734063200000|2024-12-13 04:13:20|3020.5|3009|3024.95|3013.45|3025.05|3013.55|3020.5|3009|36
1734063210000|2024-12-13 04:13:30|3024.8|3013.3|3026.35|3014.85|3028.35|3016.85|3024.8|3013.3|36
1734063220000|2024-12-13 04:13:40|3026.4|3014.9|3023.9|3012.4|3029.75|3018.25|3023.9|3012.4|36
1734063230000|2024-12-13 04:13:50|3024.4|3012.9|3024.95|3013.45|3025.6|3014.1|3022.25|3010.75|32
1734063240000|2024-12-13 04:14:00|3024.8|3013.3|3024.25|3012.75|3026|3014.5|3024.05|3012.55|34
1734063250000|2024-12-13 04:14:10|3024.34|3012.84|3025.3|3013.8|3025.9|3014.4|3023.59|3012.09|33
1734063260000|2024-12-13 04:14:20|3025.27|3013.77|3026.8|3015.3|3027.3|3015.8|3025.27|3013.77|37
1734063270000|2024-12-13 04:14:30|3026.4|3014.9|3027.3|3015.8|3027.3|3015.8|3025.5|3014|30
1734063280000|2024-12-13 04:14:40|3027.25|3015.75|3024.99|3013.49|3027.89|3016.39|3024.99|3013.49|33
1734063290000|2024-12-13 04:14:50|3024.93|3013.43|3025.15|3013.65|3025.4|3013.9|3024.5|3013|36
1734063300000|2024-12-13 04:15:00|3025.8|3014.3|3026.91|3015.41|3028.1|3016.6|3024.06|3012.56|37
1734063310000|2024-12-13 04:15:10|3027.1|3015.6|3028.69|3017.19|3029.45|3017.95|3027.1|3015.6|31
1734063320000|2024-12-13 04:15:20|3028.6|3017.1|3032.96|3021.46|3032.96|3021.46|3028.6|3017.1|36
1734063330000|2024-12-13 04:15:30|3032.61|3021.11|3029.63|3018.13|3033.05|3021.55|3027.37|3015.87|35
1734063340000|2024-12-13 04:15:40|3029.73|3018.23|3025.06|3013.56|3030.42|3018.92|3024.43|3012.93|37
1734063350000|2024-12-13 04:15:50|3025.03|3013.53|3022.14|3010.64|3026.75|3015.25|3022.14|3010.64|38
1734063360000|2024-12-13 04:16:00|3021.99|3010.49|3023.79|3012.29|3023.8|3012.3|3017.6|3006.1|34
1734063370000|2024-12-13 04:16:10|3023.65|3012.15|3025.34|3013.84|3025.7|3014.2|3022.75|3011.25|37
1734063380000|2024-12-13 04:16:20|3025.25|3013.75|3025.67|3014.17|3025.74|3014.24|3021.55|3010.05|38
1734063390000|2024-12-13 04:16:30|3025.5|3014|3024.9|3013.4|3025.55|3014.05|3024.25|3012.75|34
1734063400000|2024-12-13 04:16:40|3024.65|3013.15|3023.45|3011.95|3024.95|3013.45|3022.38|3010.88|36
1734063410000|2024-12-13 04:16:50|3023.7|3012.2|3022.15|3010.65|3024.9|3013.4|3020.6|3009.1|38
1734063420000|2024-12-13 04:17:00|3022.81|3011.31|3034.93|3023.43|3035.25|3023.75|3022.7|3011.2|37
1734063430000|2024-12-13 04:17:10|3035|3023.5|3025.76|3014.26|3035.45|3023.95|3025.76|3014.26|38
1734063440000|2024-12-13 04:17:20|3025.33|3013.83|3024.23|3012.73|3025.35|3013.85|3021.15|3009.65|36
1734063450000|2024-12-13 04:17:30|3023.79|3012.29|3020.35|3008.85|3025.47|3013.97|3020.35|3008.85|38
1734063460000|2024-12-13 04:17:40|3020.33|3008.83|3021.73|3010.23|3023.65|3012.15|3020.33|3008.83|37
1734063470000|2024-12-13 04:17:50|3022.25|3010.75|3020.75|3009.25|3022.45|3010.95|3020.23|3008.73|37
1734063480000|2024-12-13 04:18:00|3020.8|3009.3|3023.4|3011.9|3023.8|3012.3|3020.22|3008.72|37
1734063490000|2024-12-13 04:18:10|3023.47|3011.97|3027.86|3016.36|3027.9|3016.4|3022.95|3011.45|39
1734063500000|2024-12-13 04:18:20|3028.06|3016.56|3025.2|3013.7|3028.67|3017.17|3025.03|3013.53|39
1734063510000|2024-12-13 04:18:30|3024.69|3013.19|3024.2|3012.7|3026.05|3014.55|3024.2|3012.7|34
1734063520000|2024-12-13 04:18:40|3024.65|3013.15|3025.6|3014.1|3026.55|3015.05|3024.2|3012.7|32
1734063530000|2024-12-13 04:18:50|3025.7|3014.2|3028.9|3017.4|3029.05|3017.55|3025.25|3013.75|34
1734063540000|2024-12-13 04:19:00|3028.8|3017.3|3028.4|3016.9|3031.09|3019.59|3027.9|3016.4|39
1734063550000|2024-12-13 04:19:10|3028.48|3016.98|3028.25|3016.75|3029.4|3017.9|3027.65|3016.15|37
1734063560000|2024-12-13 04:19:20|3027.9|3016.4|3029.4|3017.9|3029.99|3018.49|3027.9|3016.4|34
1734063570000|2024-12-13 04:19:30|3029.35|3017.85|3022.66|3011.16|3029.35|3017.85|3022.66|3011.16|35
1734063580000|2024-12-13 04:19:40|3022.4|3010.9|3021.17|3009.67|3024.75|3013.25|3020.55|3009.05|37
1734063590000|2024-12-13 04:19:50|3021.05|3009.55|3018.55|3007.05|3021.05|3009.55|3018.5|3007|37
1734063600000|2024-12-13 04:20:00|3019.23|3007.73|3023.9|3012.4|3023.95|3012.45|3019.2|3007.7|38
1734063610000|2024-12-13 04:20:10|3023.91|3012.41|3023.03|3011.53|3025.07|3013.57|3021.77|3010.27|38
1734063620000|2024-12-13 04:20:20|3022.54|3011.04|3024.95|3013.45|3026.03|3014.53|3022.3|3010.8|38
1734063630000|2024-12-13 04:20:30|3024.75|3013.25|3025.25|3013.75|3025.25|3013.75|3021|3009.5|37
1734063640000|2024-12-13 04:20:40|3025.75|3014.25|3028.3|3016.8|3028.53|3017.03|3025.75|3014.25|36
1734063650000|2024-12-13 04:20:50|3028.46|3016.96|3032.55|3021.05|3032.85|3021.35|3028.07|3016.57|36
1734063660000|2024-12-13 04:21:00|3032.6|3021.1|3030.96|3019.46|3032.75|3021.25|3030.2|3018.7|37
1734063670000|2024-12-13 04:21:10|3031.01|3019.51|3032.25|3020.75|3032.3|3020.8|3030.4|3018.9|31
1734063680000|2024-12-13 04:21:20|3032.15|3020.65|3034.32|3022.82|3035.25|3023.75|3032.1|3020.6|33
1734063690000|2024-12-13 04:21:30|3034.78|3023.28|3034|3022.5|3035.98|3024.48|3034|3022.5|38
1734063700000|2024-12-13 04:21:40|3034.1|3022.6|3030.4|3018.9|3034.82|3023.32|3030.35|3018.85|37
1734063710000|2024-12-13 04:21:50|3030.68|3019.18|3032.85|3021.35|3034.13|3022.63|3030.68|3019.18|39
1734063720000|2024-12-13 04:22:00|3033.4|3021.9|3028.9|3017.4|3034.89|3023.39|3027.05|3015.55|36
1734063730000|2024-12-13 04:22:10|3028.82|3017.32|3028.4|3016.9|3029|3017.5|3027.4|3015.9|25
1734063740000|2024-12-13 04:22:20|3028.41|3016.91|3027.45|3015.95|3028.75|3017.25|3026.1|3014.6|37
1734063750000|2024-12-13 04:22:30|3027.15|3015.65|3023.63|3012.13|3027.15|3015.65|3022.3|3010.8|37
1734063760000|2024-12-13 04:22:40|3023.67|3012.17|3023.45|3011.95|3025.6|3014.1|3022.4|3010.9|35
1734063770000|2024-12-13 04:22:50|3023.6|3012.1|3025.05|3013.55|3025.74|3014.24|3022.85|3011.35|38
1734063780000|2024-12-13 04:23:00|3025|3013.5|3020.45|3008.95|3025.44|3013.94|3020.4|3008.9|34
1734063790000|2024-12-13 04:23:10|3020.25|3008.75|3024.34|3012.84|3024.34|3012.84|3020.23|3008.73|34
1734063800000|2024-12-13 04:23:20|3024.35|3012.85|3022.05|3010.55|3026.32|3014.82|3021.3|3009.8|36
1734063810000|2024-12-13 04:23:30|3022.29|3010.79|3021.7|3010.2|3023.7|3012.2|3021.25|3009.75|38
1734063820000|2024-12-13 04:23:40|3021.25|3009.75|3019.2|3007.7|3021.55|3010.05|3018.3|3006.8|29
1734063830000|2024-12-13 04:23:50|3019.05|3007.55|3019.09|3007.59|3019.75|3008.25|3017.92|3006.42|27
1734063840000|2024-12-13 04:24:00|3019.58|3008.08|3021.7|3010.2|3021.9|3010.4|3019.58|3008.08|29
1734063850000|2024-12-13 04:24:10|3021.75|3010.25|3021.75|3010.25|3023|3011.5|3021.25|3009.75|30
1734063860000|2024-12-13 04:24:20|3021.65|3010.15|3019.75|3008.25|3021.65|3010.15|3019.3|3007.8|30
1734063870000|2024-12-13 04:24:30|3019.8|3008.3|3017.22|3005.72|3019.82|3008.32|3017.12|3005.62|32
1734063880000|2024-12-13 04:24:40|3017.25|3005.75|3018.75|3007.25|3019.75|3008.25|3017.25|3005.75|37
1734063890000|2024-12-13 04:24:50|3018.6|3007.1|3018.17|3006.67|3019|3007.5|3018.1|3006.6|26
1734063900000|2024-12-13 04:25:00|3018.13|3006.63|3010.6|2999.1|3018.75|3007.25|3009.02|2997.52|36
1734063910000|2024-12-13 04:25:10|3011.37|2999.87|3018.15|3006.65|3018.15|3006.65|3010.87|2999.37|36
1734063920000|2024-12-13 04:25:20|3017.4|3005.9|3014.9|3003.4|3017.4|3005.9|3014.1|3002.6|36
1734063930000|2024-12-13 04:25:30|3015.05|3003.55|3016.05|3004.55|3016.97|3005.47|3014.17|3002.67|36
1734063940000|2024-12-13 04:25:40|3016.38|3004.88|3015.45|3003.95|3017.8|3006.3|3015.25|3003.75|34
1734063950000|2024-12-13 04:25:50|3015.35|3003.85|3016.28|3004.78|3017.9|3006.4|3015.35|3003.85|35
1734063960000|2024-12-13 04:26:00|3016.3|3004.8|3015.07|3003.57|3016.3|3004.8|3012.47|3000.97|35
1734063970000|2024-12-13 04:26:10|3015.17|3003.67|3010.45|2998.95|3015.25|3003.75|3009.9|2998.4|37
1734063980000|2024-12-13 04:26:20|3010.49|2998.99|3010.27|2998.77|3010.9|2999.4|3009.95|2998.45|33
1734063990000|2024-12-13 04:26:30|3010.25|2998.75|3009.3|2997.8|3010.26|2998.76|3009.19|2997.69|34
1734064000000|2024-12-13 04:26:40|3009.28|2997.78|3006.55|2995.05|3009.6|2998.1|3006.5|2995|33
1734064010000|2024-12-13 04:26:50|3005.8|2994.3|3003.38|2991.88|3005.8|2994.3|3002.27|2990.77|30
1734064020000|2024-12-13 04:27:00|3003.37|2991.87|3004.8|2993.3|3005.75|2994.25|3002.35|2990.85|37
1734064030000|2024-12-13 04:27:10|3004.78|2993.28|3003.9|2992.4|3004.85|2993.35|3003.55|2992.05|29
1734064040000|2024-12-13 04:27:20|3003.75|2992.25|3001.6|2990.1|3003.8|2992.3|3000.55|2989.05|31
1734064050000|2024-12-13 04:27:30|3001.45|2989.95|3003.59|2992.09|3004.75|2993.25|3001.4|2989.9|27
1734064060000|2024-12-13 04:27:40|3003.5|2992|3004.49|2992.99|3004.62|2993.12|3003.3|2991.8|30
1734064070000|2024-12-13 04:27:50|3005.85|2994.35|3004.35|2992.85|3007.55|2996.05|3003.55|2992.05|34
1734064080000|2024-12-13 04:28:00|3004.4|2992.9|3003.22|2991.72|3004.4|2992.9|3001.85|2990.35|35
1734064090000|2024-12-13 04:28:10|3003.25|2991.75|3001.75|2990.25|3003.32|2991.82|3001.75|2990.25|35
1734064100000|2024-12-13 04:28:20|3001.35|2989.85|3003.8|2992.3|3003.95|2992.45|3001.35|2989.85|33
1734064110000|2024-12-13 04:28:30|3003.28|2991.78|3000.8|2989.3|3003.77|2992.27|3000.8|2989.3|35
1734064120000|2024-12-13 04:28:40|3000.75|2989.25|2999.8|2988.3|3003.05|2991.55|2997.33|2985.83|38
1734064130000|2024-12-13 04:28:50|3000.65|2989.15|2998.71|2987.21|3003|2991.5|2998.71|2987.21|38
1734064140000|2024-12-13 04:29:00|2998.4|2986.9|2996.55|2985.05|2998.96|2987.46|2996.45|2984.95|37
1734064150000|2024-12-13 04:29:10|2996.7|2985.2|2994.5|2983|2997.25|2985.75|2994.35|2982.85|34
1734064160000|2024-12-13 04:29:20|2993.75|2982.25|2991.7|2980.2|2994.2|2982.7|2991.5|2980|29
1734064170000|2024-12-13 04:29:30|2991.6|2980.1|2990.43|2978.93|2992.7|2981.2|2990.35|2978.85|33
1734064180000|2024-12-13 04:29:40|2990.05|2978.55|2987.15|2975.65|2990.5|2979|2987.15|2975.65|31
1734064190000|2024-12-13 04:29:50|2987.05|2975.55|2989.6|2978.1|2990.6|2979.1|2987.05|2975.55|36
1734064200000|2024-12-13 04:30:00|2989.7|2978.2|2993.1|2981.6|2993.22|2981.72|2989.7|2978.2|36
1734064210000|2024-12-13 04:30:10|2993.69|2982.19|2994.82|2983.32|2994.82|2983.32|2992.45|2980.95|37
1734064220000|2024-12-13 04:30:20|2994.87|2983.37|2996.13|2984.63|2997.8|2986.3|2994.1|2982.6|34
1734064230000|2024-12-13 04:30:30|2995.95|2984.45|2988.56|2977.06|2995.95|2984.45|2988.1|2976.6|38
1734064240000|2024-12-13 04:30:40|2989.7|2978.2|2986.25|2974.75|2989.75|2978.25|2986.25|2974.75|30
1734064250000|2024-12-13 04:30:50|2986.35|2974.85|2986.55|2975.05|2986.85|2975.35|2984.96|2973.46|30
1734064260000|2024-12-13 04:31:00|2986.46|2974.96|2984.55|2973.05|2986.46|2974.96|2982.9|2971.4|36
1734064270000|2024-12-13 04:31:10|2984.6|2973.1|2985.62|2974.12|2987.58|2976.08|2984.6|2973.1|38
1734064280000|2024-12-13 04:31:20|2984.75|2973.25|2985.75|2974.25|2985.75|2974.25|2983.3|2971.8|34
1734064290000|2024-12-13 04:31:30|2985.2|2973.7|2987.85|2976.35|2989.38|2977.88|2985.2|2973.7|34
1734064300000|2024-12-13 04:31:40|2987.65|2976.15|2984.25|2972.75|2988.2|2976.7|2983.7|2972.2|37
1734064310000|2024-12-13 04:31:50|2983.55|2972.05|2983.25|2971.75|2983.55|2972.05|2981.35|2969.85|36
1734064320000|2024-12-13 04:32:00|2983|2971.5|2978.74|2967.24|2983.43|2971.93|2978.55|2967.05|32
1734064330000|2024-12-13 04:32:10|2978.45|2966.95|2977.25|2965.75|2979.63|2968.13|2977.2|2965.7|34
1734064340000|2024-12-13 04:32:20|2977.21|2965.71|2976.4|2964.9|2977.6|2966.1|2976.25|2964.75|32
1734064350000|2024-12-13 04:32:30|2976.55|2965.05|2973.63|2962.13|2976.55|2965.05|2972.8|2961.3|31
1734064360000|2024-12-13 04:32:40|2974.2|2962.7|2958.59|2947.09|2974.79|2963.29|2958.4|2946.9|39
1734064370000|2024-12-13 04:32:50|2956.7|2945.2|2954.65|2943.15|2957.73|2946.23|2952.95|2941.45|38
1734064380000|2024-12-13 04:33:00|2954.55|2943.05|2952.84|2941.34|2959.6|2948.1|2952.84|2941.34|39
1734064390000|2024-12-13 04:33:10|2953.66|2942.16|2946.9|2935.4|2953.66|2942.16|2945.73|2934.23|38
1734064400000|2024-12-13 04:33:20|2947.25|2935.75|2939.76|2928.26|2947.25|2935.75|2939.76|2928.26|35
1734064410000|2024-12-13 04:33:30|2940.28|2928.78|2941.75|2930.25|2941.75|2930.25|2935.2|2923.7|38
1734064420000|2024-12-13 04:33:40|2945.25|2933.75|2947.68|2936.18|2948.3|2936.8|2940.6|2929.1|38
1734064430000|2024-12-13 04:33:50|2947.93|2936.43|2950.05|2938.55|2951.41|2939.91|2947.28|2935.78|39
1734064440000|2024-12-13 04:34:00|2950.25|2938.75|2956.5|2945|2956.5|2945|2950.25|2938.75|35
1734064450000|2024-12-13 04:34:10|2956.15|2944.65|2953.9|2942.4|2956.25|2944.75|2951.93|2940.43|39
1734064460000|2024-12-13 04:34:20|2953.82|2942.32|2953.77|2942.27|2957.4|2945.9|2953.1|2941.6|36
1734064470000|2024-12-13 04:34:30|2953.65|2942.15|2953.39|2941.89|2953.85|2942.35|2951.25|2939.75|35
1734064480000|2024-12-13 04:34:40|2953|2941.5|2954.15|2942.65|2957.35|2945.85|2953|2941.5|38
1734064490000|2024-12-13 04:34:50|2953.7|2942.2|2952|2940.5|2953.7|2942.2|2951.05|2939.55|34
1734064500000|2024-12-13 04:35:00|2951.95|2940.45|2955.85|2944.35|2956.4|2944.9|2951.9|2940.4|37
1734064510000|2024-12-13 04:35:10|2955.9|2944.4|2952.88|2941.38|2956.15|2944.65|2952.85|2941.35|36
1734064520000|2024-12-13 04:35:20|2952.8|2941.3|2948.06|2936.56|2952.8|2941.3|2947.71|2936.21|38
1734064530000|2024-12-13 04:35:30|2948.14|2936.64|2953.3|2941.8|2953.3|2941.8|2947.6|2936.1|32
1734064540000|2024-12-13 04:35:40|2952.27|2940.77|2945|2933.5|2953.3|2941.8|2944.9|2933.4|35
1734064550000|2024-12-13 04:35:50|2943.6|2932.1|2945.36|2933.86|2945.36|2933.86|2942.12|2930.62|31
1734064560000|2024-12-13 04:36:00|2946.9|2935.4|2950.9|2939.4|2951.75|2940.25|2946|2934.5|39
1734064570000|2024-12-13 04:36:10|2951.75|2940.25|2951.8|2940.3|2953.41|2941.91|2951.05|2939.55|35
1734064580000|2024-12-13 04:36:20|2952.28|2940.78|2950.84|2939.34|2953.95|2942.45|2949.9|2938.4|35
1734064590000|2024-12-13 04:36:30|2950.75|2939.25|2949.81|2938.31|2952.23|2940.73|2948.47|2936.97|38
1734064600000|2024-12-13 04:36:40|2949.85|2938.35|2954.14|2942.64|2954.14|2942.64|2949.31|2937.81|39
1734064610000|2024-12-13 04:36:50|2954.08|2942.58|2951.86|2940.36|2954.3|2942.8|2950.1|2938.6|39
1734064620000|2024-12-13 04:37:00|2951.25|2939.75|2949.7|2938.2|2953.58|2942.08|2949.55|2938.05|38
1734064630000|2024-12-13 04:37:10|2949.68|2938.18|2955.01|2943.51|2955.25|2943.75|2949.65|2938.15|34
1734064640000|2024-12-13 04:37:20|2955.25|2943.75|2956.4|2944.9|2956.58|2945.08|2953.46|2941.96|37
1734064650000|2024-12-13 04:37:30|2955.82|2944.32|2957.65|2946.15|2957.65|2946.15|2954.53|2943.03|38
1734064660000|2024-12-13 04:37:40|2957.75|2946.25|2955.69|2944.19|2957.8|2946.3|2955.1|2943.6|34
1734064670000|2024-12-13 04:37:50|2955.5|2944|2956.97|2945.47|2957.65|2946.15|2955.38|2943.88|34
1734064680000|2024-12-13 04:38:00|2956.6|2945.1|2961.5|2950|2961.7|2950.2|2956.6|2945.1|38
1734064690000|2024-12-13 04:38:10|2961.2|2949.7|2959.75|2948.25|2962.6|2951.1|2959.55|2948.05|34
1734064700000|2024-12-13 04:38:20|2959.8|2948.3|2959.45|2947.95|2960.55|2949.05|2956.4|2944.9|38
1734064710000|2024-12-13 04:38:30|2958.35|2946.85|2957.93|2946.43|2958.5|2947|2956.7|2945.2|39
1734064720000|2024-12-13 04:38:40|2957.98|2946.48|2957.98|2946.48|2959.2|2947.7|2957.25|2945.75|38
1734064730000|2024-12-13 04:38:50|2957.85|2946.35|2958.35|2946.85|2958.5|2947|2957.1|2945.6|32
1734064740000|2024-12-13 04:39:00|2958.3|2946.8|2962.05|2950.55|2962.05|2950.55|2958.3|2946.8|37
1734064750000|2024-12-13 04:39:10|2961.83|2950.33|2959.8|2948.3|2962.16|2950.66|2959.25|2947.75|37
1734064760000|2024-12-13 04:39:20|2959.93|2948.43|2957.35|2945.85|2960.33|2948.83|2957.35|2945.85|38
1734064770000|2024-12-13 04:39:30|2957.25|2945.75|2957.1|2945.6|2957.25|2945.75|2955.1|2943.6|39
1734064780000|2024-12-13 04:39:40|2957|2945.5|2953.96|2942.46|2957|2945.5|2953.45|2941.95|35
1734064790000|2024-12-13 04:39:50|2953.9|2942.4|2953.38|2941.88|2953.9|2942.4|2952|2940.5|35
1734064800000|2024-12-13 04:40:00|2952.8|2941.3|2953.35|2941.85|2955|2943.5|2952.8|2941.3|39
1734064810000|2024-12-13 04:40:10|2952.66|2941.16|2947.7|2936.2|2953.08|2941.58|2947.7|2936.2|38
1734064820000|2024-12-13 04:40:20|2946.96|2935.46|2948.54|2937.04|2949.03|2937.53|2946.19|2934.69|39
1734064830000|2024-12-13 04:40:30|2948.63|2937.13|2952.25|2940.75|2953.53|2942.03|2946.88|2935.38|39
1734064840000|2024-12-13 04:40:40|2950.85|2939.35|2958.55|2947.05|2958.9|2947.4|2950.85|2939.35|38
1734064850000|2024-12-13 04:40:50|2958.9|2947.4|2956.01|2944.51|2958.9|2947.4|2954.45|2942.95|35
1734064860000|2024-12-13 04:41:00|2954.5|2943|2948.68|2937.18|2957.25|2945.75|2948.68|2937.18|37
1734064870000|2024-12-13 04:41:10|2946.65|2935.15|2950.35|2938.85|2950.35|2938.85|2942.2|2930.7|39
1734064880000|2024-12-13 04:41:20|2950.6|2939.1|2956.74|2945.24|2957.7|2946.2|2950.6|2939.1|38
1734064890000|2024-12-13 04:41:30|2956.4|2944.9|2959.2|2947.7|2959.2|2947.7|2955.2|2943.7|37
1734064900000|2024-12-13 04:41:40|2958.87|2947.37|2960.41|2948.91|2960.48|2948.98|2956.61|2945.11|34
1734064910000|2024-12-13 04:41:50|2961|2949.5|2959.8|2948.3|2961.42|2949.92|2959.8|2948.3|22
1734064920000|2024-12-13 04:42:00|2959.05|2947.55|2957.98|2946.48|2959.15|2947.65|2957.55|2946.05|37
1734064930000|2024-12-13 04:42:10|2957.67|2946.17|2959.97|2948.47|2959.97|2948.47|2957.31|2945.81|36
1734064940000|2024-12-13 04:42:20|2959.95|2948.45|2960.1|2948.6|2960.4|2948.9|2958.6|2947.1|33
1734064950000|2024-12-13 04:42:30|2960.35|2948.85|2962.7|2951.2|2963.85|2952.35|2960.05|2948.55|36
1734064960000|2024-12-13 04:42:40|2962.55|2951.05|2964.07|2952.57|2965.26|2953.76|2962.25|2950.75|38
1734064970000|2024-12-13 04:42:50|2964.42|2952.92|2965|2953.5|2967|2955.5|2963.75|2952.25|37
1734064980000|2024-12-13 04:43:00|2964.85|2953.35|2963.3|2951.8|2965.6|2954.1|2963.1|2951.6|39
1734064990000|2024-12-13 04:43:10|2962.95|2951.45|2961.55|2950.05|2963.35|2951.85|2960.45|2948.95|39
1734065000000|2024-12-13 04:43:20|2960.92|2949.42|2958.28|2946.78|2961.46|2949.96|2958.19|2946.69|35
1734065010000|2024-12-13 04:43:30|2958.19|2946.69|2958.85|2947.35|2959.24|2947.74|2957.6|2946.1|33
1734065020000|2024-12-13 04:43:40|2958.75|2947.25|2957.95|2946.45|2958.85|2947.35|2956.98|2945.48|34
1734065030000|2024-12-13 04:43:50|2957.65|2946.15|2958.8|2947.3|2959.67|2948.17|2957.32|2945.82|25
1734065040000|2024-12-13 04:44:00|2958.35|2946.85|2959.29|2947.79|2960.48|2948.98|2958.3|2946.8|37
1734065050000|2024-12-13 04:44:10|2959.17|2947.67|2961.55|2950.05|2963|2951.5|2959.17|2947.67|33
1734065060000|2024-12-13 04:44:20|2961.5|2950|2960.96|2949.46|2962.05|2950.55|2960.15|2948.65|37
1734065070000|2024-12-13 04:44:30|2960.9|2949.4|2956.8|2945.3|2961.15|2949.65|2956.65|2945.15|38
1734065080000|2024-12-13 04:44:40|2956.85|2945.35|2956.7|2945.2|2957.85|2946.35|2956.3|2944.8|38
1734065090000|2024-12-13 04:44:50|2957.45|2945.95|2959.6|2948.1|2959.9|2948.4|2956.8|2945.3|35
1734065100000|2024-12-13 04:45:00|2959.5|2948|2963.41|2951.91|2965.11|2953.61|2959.4|2947.9|40
1734065110000|2024-12-13 04:45:10|2962.75|2951.25|2961.52|2950.02|2962.79|2951.29|2960.16|2948.66|39
1734065120000|2024-12-13 04:45:20|2961.23|2949.73|2959.96|2948.46|2962.49|2950.99|2959.5|2948|39
1734065130000|2024-12-13 04:45:30|2959.55|2948.05|2957.86|2946.36|2959.86|2948.36|2957.54|2946.04|35
1734065140000|2024-12-13 04:45:40|2957.89|2946.39|2954.81|2943.31|2958.45|2946.95|2954.81|2943.31|30
1734065150000|2024-12-13 04:45:50|2954.25|2942.75|2946.9|2935.4|2954.25|2942.75|2946.7|2935.2|34
1734065160000|2024-12-13 04:46:00|2947|2935.5|2948.2|2936.7|2948.83|2937.33|2947|2935.5|39
1734065170000|2024-12-13 04:46:10|2947.65|2936.15|2949.01|2937.51|2949.08|2937.58|2945.35|2933.85|39
1734065180000|2024-12-13 04:46:20|2948.25|2936.75|2948.28|2936.78|2949.65|2938.15|2946.98|2935.48|39
1734065190000|2024-12-13 04:46:30|2948.3|2936.8|2951.78|2940.28|2953.83|2942.33|2948.3|2936.8|39
1734065200000|2024-12-13 04:46:40|2951.86|2940.36|2952.75|2941.25|2953.05|2941.55|2950.27|2938.77|40
1734065210000|2024-12-13 04:46:50|2952.73|2941.23|2951.14|2939.64|2954.18|2942.68|2951.09|2939.59|35
1734065220000|2024-12-13 04:47:00|2951.3|2939.8|2951.63|2940.13|2951.79|2940.29|2949.99|2938.49|38
1734065230000|2024-12-13 04:47:10|2951.6|2940.1|2954.35|2942.85|2954.38|2942.88|2950.95|2939.45|35
1734065240000|2024-12-13 04:47:20|2954.45|2942.95|2952.78|2941.28|2954.5|2943|2951.35|2939.85|35
1734065250000|2024-12-13 04:47:30|2952.87|2941.37|2955.5|2944|2956.27|2944.77|2952.25|2940.75|38
1734065260000|2024-12-13 04:47:40|2955.4|2943.9|2955.9|2944.4|2957.56|2946.06|2955.4|2943.9|36
1734065270000|2024-12-13 04:47:50|2956.07|2944.57|2958.81|2947.31|2958.81|2947.31|2955.2|2943.7|37
1734065280000|2024-12-13 04:48:00|2958.9|2947.4|2957.95|2946.45|2959.33|2947.83|2956.93|2945.43|36
1734065290000|2024-12-13 04:48:10|2957.75|2946.25|2955.45|2943.95|2958.15|2946.65|2955.4|2943.9|39
1734065300000|2024-12-13 04:48:20|2955.75|2944.25|2953.31|2941.81|2956.15|2944.65|2953.18|2941.68|36
1734065310000|2024-12-13 04:48:30|2953.18|2941.68|2954.2|2942.7|2954.35|2942.85|2951.15|2939.65|37
1734065320000|2024-12-13 04:48:40|2953.9|2942.4|2952.55|2941.05|2954.01|2942.51|2950.4|2938.9|39
1734065330000|2024-12-13 04:48:50|2953.04|2941.54|2955.62|2944.12|2955.99|2944.49|2953.04|2941.54|37
1734065340000|2024-12-13 04:49:00|2955.61|2944.11|2957.78|2946.28|2957.9|2946.4|2955.3|2943.8|36
1734065350000|2024-12-13 04:49:10|2957.5|2946|2955.72|2944.22|2957.75|2946.25|2955.35|2943.85|38
1734065360000|2024-12-13 04:49:20|2955.85|2944.35|2960.51|2949.01|2960.51|2949.01|2955.7|2944.2|36
1734065370000|2024-12-13 04:49:30|2961.35|2949.85|2958.35|2946.85|2961.35|2949.85|2958.25|2946.75|37
1734065380000|2024-12-13 04:49:40|2958.2|2946.7|2957.45|2945.95|2958.35|2946.85|2956.95|2945.45|34
1734065390000|2024-12-13 04:49:50|2957.73|2946.23|2962.23|2950.73|2962.23|2950.73|2957.05|2945.55|39
1734065400000|2024-12-13 04:50:00|2962.1|2950.6|2959.75|2948.25|2962.1|2950.6|2959.45|2947.95|38
1734065410000|2024-12-13 04:50:10|2959.92|2948.42|2960.35|2948.85|2960.65|2949.15|2959.38|2947.88|39
1734065420000|2024-12-13 04:50:20|2960.19|2948.69|2958.2|2946.7|2960.35|2948.85|2958.16|2946.66|37
1734065430000|2024-12-13 04:50:30|2958.15|2946.65|2958.15|2946.65|2959.8|2948.3|2958.05|2946.55|35
1734065440000|2024-12-13 04:50:40|2957.9|2946.4|2954.3|2942.8|2958|2946.5|2954.12|2942.62|34
1734065450000|2024-12-13 04:50:50|2954.6|2943.1|2955.3|2943.8|2955.5|2944|2954.25|2942.75|35
1734065460000|2024-12-13 04:51:00|2955.35|2943.85|2955.45|2943.95|2955.71|2944.21|2954.95|2943.45|32
1734065470000|2024-12-13 04:51:10|2955.55|2944.05|2951.65|2940.15|2956.45|2944.95|2951.25|2939.75|35
1734065480000|2024-12-13 04:51:20|2950.45|2938.95|2952.85|2941.35|2953.1|2941.6|2950.45|2938.95|39
1734065490000|2024-12-13 04:51:30|2952.75|2941.25|2952.05|2940.55|2953.63|2942.13|2951.65|2940.15|37
1734065500000|2024-12-13 04:51:40|2951.85|2940.35|2952.5|2941|2952.56|2941.06|2951.3|2939.8|32
1734065510000|2024-12-13 04:51:50|2952.63|2941.13|2952.95|2941.45|2953.03|2941.53|2951.8|2940.3|36
1734065520000|2024-12-13 04:52:00|2953.05|2941.55|2953.8|2942.3|2954.52|2943.02|2952.55|2941.05|34
1734065530000|2024-12-13 04:52:10|2954.1|2942.6|2952.46|2940.96|2954.3|2942.8|2952.46|2940.96|35
1734065540000|2024-12-13 04:52:20|2952.48|2940.98|2952.58|2941.08|2953.32|2941.82|2951.45|2939.95|33
1734065550000|2024-12-13 04:52:30|2952.5|2941|2952.5|2941|2953.5|2942|2952.43|2940.93|26
1734065560000|2024-12-13 04:52:40|2952.3|2940.8|2953.46|2941.96|2954.5|2943|2952.3|2940.8|30
1734065570000|2024-12-13 04:52:50|2953.51|2942.01|2953.6|2942.1|2954.07|2942.57|2953.06|2941.56|31
1734065580000|2024-12-13 04:53:00|2954.48|2942.98|2955.46|2943.96|2955.46|2943.96|2953.41|2941.91|31
1734065590000|2024-12-13 04:53:10|2955.44|2943.94|2954.25|2942.75|2955.99|2944.49|2954.25|2942.75|33
1734065600000|2024-12-13 04:53:20|2954.23|2942.73|2949.25|2937.75|2954.23|2942.73|2949.2|2937.7|32
1734065610000|2024-12-13 04:53:30|2949.28|2937.78|2948.6|2937.1|2949.95|2938.45|2947.65|2936.15|36
1734065620000|2024-12-13 04:53:40|2948.7|2937.2|2942.65|2931.15|2948.7|2937.2|2942.65|2931.15|36
1734065630000|2024-12-13 04:53:50|2942.81|2931.31|2942.46|2930.96|2944.69|2933.19|2942.4|2930.9|37
1734065640000|2024-12-13 04:54:00|2942.52|2931.02|2942.25|2930.75|2943.38|2931.88|2940.72|2929.22|33
1734065650000|2024-12-13 04:54:10|2942.05|2930.55|2946.59|2935.09|2946.59|2935.09|2942.05|2930.55|36
1734065660000|2024-12-13 04:54:20|2946.69|2935.19|2952.85|2941.35|2952.85|2941.35|2946.69|2935.19|36
1734065670000|2024-12-13 04:54:30|2952.35|2940.85|2953.71|2942.21|2953.78|2942.28|2952.15|2940.65|38
1734065680000|2024-12-13 04:54:40|2953.5|2942|2951.85|2940.35|2953.5|2942|2951.6|2940.1|31
1734065690000|2024-12-13 04:54:50|2951.8|2940.3|2950.2|2938.7|2951.8|2940.3|2950.1|2938.6|35
1734065700000|2024-12-13 04:55:00|2950.45|2938.95|2949.25|2937.75|2950.74|2939.24|2948.9|2937.4|36
1734065710000|2024-12-13 04:55:10|2949.23|2937.73|2945.5|2934|2949.25|2937.75|2945.25|2933.75|32
1734065720000|2024-12-13 04:55:20|2945.86|2934.36|2946.45|2934.95|2947.38|2935.88|2945.61|2934.11|32
1734065730000|2024-12-13 04:55:30|2946.4|2934.9|2944.63|2933.13|2947.11|2935.61|2944.63|2933.13|31
1734065740000|2024-12-13 04:55:40|2945.45|2933.95|2945.95|2934.45|2945.95|2934.45|2942.95|2931.45|32
1734065750000|2024-12-13 04:55:50|2945.8|2934.3|2945.21|2933.71|2945.8|2934.3|2944.28|2932.78|33
1734065760000|2024-12-13 04:56:00|2945.32|2933.82|2945.25|2933.75|2945.78|2934.28|2944.25|2932.75|37
1734065770000|2024-12-13 04:56:10|2945.2|2933.7|2946.4|2934.9|2946.64|2935.14|2945.17|2933.67|38
1734065780000|2024-12-13 04:56:20|2946.8|2935.3|2947.4|2935.9|2948.15|2936.65|2946.8|2935.3|33
1734065790000|2024-12-13 04:56:30|2947.5|2936|2949.6|2938.1|2950|2938.5|2947.5|2936|35
1734065800000|2024-12-13 04:56:40|2950.1|2938.6|2947.47|2935.97|2950.1|2938.6|2947.42|2935.92|32
1734065810000|2024-12-13 04:56:50|2947.42|2935.92|2945.08|2933.58|2948.2|2936.7|2945.08|2933.58|39
1734065820000|2024-12-13 04:57:00|2945.22|2933.72|2946.99|2935.49|2948.8|2937.3|2945.22|2933.72|37
1734065830000|2024-12-13 04:57:10|2947.04|2935.54|2945.28|2933.78|2947.4|2935.9|2944.95|2933.45|34
1734065840000|2024-12-13 04:57:20|2945.25|2933.75|2939.95|2928.45|2945.25|2933.75|2939.95|2928.45|20
1734065850000|2024-12-13 04:57:30|2940.8|2929.3|2940.6|2929.1|2941.75|2930.25|2940.37|2928.87|28
1734065860000|2024-12-13 04:57:40|2940.73|2929.23|2939.85|2928.35|2941.75|2930.25|2939.7|2928.2|35
1734065870000|2024-12-13 04:57:50|2939.93|2928.43|2941.55|2930.05|2942.68|2931.18|2939.81|2928.31|34
1734065880000|2024-12-13 04:58:00|2941.5|2930|2943.39|2931.89|2943.75|2932.25|2941.5|2930|29
1734065890000|2024-12-13 04:58:10|2943.65|2932.15|2942.13|2930.63|2943.65|2932.15|2942.13|2930.63|28
1734065900000|2024-12-13 04:58:20|2942.1|2930.6|2942.2|2930.7|2942.39|2930.89|2940.7|2929.2|29
1734065910000|2024-12-13 04:58:30|2942.25|2930.75|2942.09|2930.59|2942.25|2930.75|2941.25|2929.75|22
1734065920000|2024-12-13 04:58:40|2941.75|2930.25|2941.49|2929.99|2941.8|2930.3|2940.35|2928.85|27
1734065930000|2024-12-13 04:58:50|2941.45|2929.95|2943.85|2932.35|2943.85|2932.35|2940.86|2929.36|31
1734065940000|2024-12-13 04:59:00|2944|2932.5|2942.75|2931.25|2944.85|2933.35|2942.7|2931.2|33
1734065950000|2024-12-13 04:59:10|2942.85|2931.35|2942.55|2931.05|2943.55|2932.05|2942.25|2930.75|24
1734065960000|2024-12-13 04:59:20|2942.56|2931.06|2942.3|2930.8|2942.75|2931.25|2941.5|2930|27
1734065970000|2024-12-13 04:59:30|2942.4|2930.9|2941.75|2930.25|2942.65|2931.15|2941.75|2930.25|22
1734065980000|2024-12-13 04:59:40|2941.7|2930.2|2942.2|2930.7|2942.2|2930.7|2940.75|2929.25|32
1734065990000|2024-12-13 04:59:50|2942.08|2930.58|2941.9|2930.4|2942.29|2930.79|2941.45|2929.95|26
1734066000000|2024-12-13 05:00:00|2942.75|2931.25|2941.35|2929.85|2944.6|2933.1|2941.35|2929.85|29
1734066010000|2024-12-13 05:00:10|2941.3|2929.8|2941.26|2929.76|2942.45|2930.95|2940.79|2929.29|33
1734066020000|2024-12-13 05:00:20|2941.23|2929.73|2939.85|2928.35|2941.82|2930.32|2939.45|2927.95|30
1734066030000|2024-12-13 05:00:30|2939.45|2927.95|2942.95|2931.45|2944.3|2932.8|2939.45|2927.95|36
1734066040000|2024-12-13 05:00:40|2942.85|2931.35|2939.35|2927.85|2942.85|2931.35|2939.35|2927.85|31
1734066050000|2024-12-13 05:00:50|2939.3|2927.8|2938.45|2926.95|2939.65|2928.15|2937.4|2925.9|29
1734066060000|2024-12-13 05:01:00|2938.4|2926.9|2937.95|2926.45|2938.65|2927.15|2935.82|2924.32|31
1734066070000|2024-12-13 05:01:10|2938|2926.5|2934.4|2922.9|2938.65|2927.15|2934.4|2922.9|34
1734066080000|2024-12-13 05:01:20|2934.35|2922.85|2937.35|2925.85|2937.75|2926.25|2934.25|2922.75|37
1734066090000|2024-12-13 05:01:30|2937.38|2925.88|2934.75|2923.25|2937.45|2925.95|2932.72|2921.22|38
1734066100000|2024-12-13 05:01:40|2934.95|2923.45|2931.85|2920.35|2934.95|2923.45|2931.75|2920.25|33
1734066110000|2024-12-13 05:01:50|2932.6|2921.1|2927.2|2915.7|2932.8|2921.3|2926.75|2915.25|36
1734066120000|2024-12-13 05:02:00|2927.65|2916.15|2922.25|2910.75|2928.11|2916.61|2922.25|2910.75|38
1734066130000|2024-12-13 05:02:10|2922.4|2910.9|2917.63|2906.13|2923.65|2912.15|2917.63|2906.13|37
1734066140000|2024-12-13 05:02:20|2917.6|2906.1|2918.6|2907.1|2919.65|2908.15|2917.6|2906.1|34
1734066150000|2024-12-13 05:02:30|2918.5|2907|2918.55|2907.05|2918.8|2907.3|2917.5|2906|32
1734066160000|2024-12-13 05:02:40|2918.57|2907.07|2924.45|2912.95|2924.65|2913.15|2918.49|2906.99|35
1734066170000|2024-12-13 05:02:50|2924.47|2912.97|2926.46|2914.96|2926.64|2915.14|2924.47|2912.97|31
1734066180000|2024-12-13 05:03:00|2926.51|2915.01|2932.05|2920.55|2932.22|2920.72|2926.46|2914.96|35
1734066190000|2024-12-13 05:03:10|2932.1|2920.6|2934.66|2923.16|2934.75|2923.25|2929.5|2918|38
1734066200000|2024-12-13 05:03:20|2934.41|2922.91|2939.65|2928.15|2940.36|2928.86|2934.06|2922.56|33
1734066210000|2024-12-13 05:03:30|2939.75|2928.25|2937.45|2925.95|2939.75|2928.25|2937.15|2925.65|30
1734066220000|2024-12-13 05:03:40|2937.5|2926|2936.87|2925.37|2937.5|2926|2934.19|2922.69|37
1734066230000|2024-12-13 05:03:50|2936.68|2925.18|2926.35|2914.85|2937.93|2926.43|2925.55|2914.05|38
1734066240000|2024-12-13 05:04:00|2926.15|2914.65|2924.25|2912.75|2926.7|2915.2|2922.85|2911.35|40
1734066250000|2024-12-13 05:04:10|2924.39|2912.89|2923.83|2912.33|2925.65|2914.15|2923.35|2911.85|38
1734066260000|2024-12-13 05:04:20|2923.75|2912.25|2920.34|2908.84|2923.84|2912.34|2920.34|2908.84|31
1734066270000|2024-12-13 05:04:30|2920.08|2908.58|2919.45|2907.95|2920.35|2908.85|2918.9|2907.4|37
1734066280000|2024-12-13 05:04:40|2919.62|2908.12|2922.3|2910.8|2922.5|2911|2919.32|2907.82|37
1734066290000|2024-12-13 05:04:50|2922.55|2911.05|2921.38|2909.88|2922.55|2911.05|2920.95|2909.45|32
1734066300000|2024-12-13 05:05:00|2921.53|2910.03|2921.77|2910.27|2924.3|2912.8|2920.79|2909.29|39
1734066310000|2024-12-13 05:05:10|2921.5|2910|2919.75|2908.25|2921.83|2910.33|2919.55|2908.05|37
1734066320000|2024-12-13 05:05:20|2919.74|2908.24|2919.55|2908.05|2920|2908.5|2917.69|2906.19|37
1734066330000|2024-12-13 05:05:30|2919.5|2908|2917.61|2906.11|2920.03|2908.53|2916.25|2904.75|38
1734066340000|2024-12-13 05:05:40|2917.66|2906.16|2917.5|2906|2917.66|2906.16|2916.48|2904.98|36
1734066350000|2024-12-13 05:05:50|2917.4|2905.9|2916.75|2905.25|2917.75|2906.25|2916.55|2905.05|32
1734066360000|2024-12-13 05:06:00|2916.71|2905.21|2922.6|2911.1|2923.05|2911.55|2916.71|2905.21|37
1734066370000|2024-12-13 05:06:10|2922.55|2911.05|2920.4|2908.9|2922.55|2911.05|2919.79|2908.29|35
1734066380000|2024-12-13 05:06:20|2920.2|2908.7|2924.65|2913.15|2924.65|2913.15|2919.86|2908.36|33
1734066390000|2024-12-13 05:06:30|2924.55|2913.05|2925.42|2913.92|2925.42|2913.92|2924.05|2912.55|35
1734066400000|2024-12-13 05:06:40|2925.95|2914.45|2925.53|2914.03|2927.65|2916.15|2924.15|2912.65|35
1734066410000|2024-12-13 05:06:50|2925.55|2914.05|2926.4|2914.9|2927.45|2915.95|2924.65|2913.15|32
1734066420000|2024-12-13 05:07:00|2926.45|2914.95|2926.13|2914.63|2927.65|2916.15|2925.1|2913.6|36
1734066430000|2024-12-13 05:07:10|2925.95|2914.45|2929.23|2917.73|2929.33|2917.83|2925.77|2914.27|32
1734066440000|2024-12-13 05:07:20|2929.75|2918.25|2929.5|2918|2929.75|2918.25|2928.1|2916.6|25
1734066450000|2024-12-13 05:07:30|2929.05|2917.55|2927.15|2915.65|2929.05|2917.55|2927.15|2915.65|34
1734066460000|2024-12-13 05:07:40|2927.05|2915.55|2925.7|2914.2|2927.55|2916.05|2924.5|2913|27
1734066470000|2024-12-13 05:07:50|2925.55|2914.05|2924.55|2913.05|2925.6|2914.1|2923.55|2912.05|35
1734066480000|2024-12-13 05:08:00|2925.2|2913.7|2926.08|2914.58|2926.85|2915.35|2925.04|2913.54|30
1734066490000|2024-12-13 05:08:10|2926.13|2914.63|2928.23|2916.73|2928.27|2916.77|2926.13|2914.63|33
1734066500000|2024-12-13 05:08:20|2928.9|2917.4|2928.17|2916.67|2930.23|2918.73|2928.17|2916.67|34
1734066510000|2024-12-13 05:08:30|2927.75|2916.25|2928.9|2917.4|2929.52|2918.02|2926.36|2914.86|37
1734066520000|2024-12-13 05:08:40|2928.8|2917.3|2926.78|2915.28|2928.8|2917.3|2926.78|2915.28|35
1734066530000|2024-12-13 05:08:50|2927.39|2915.89|2928.25|2916.75|2928.47|2916.97|2925.5|2914|38
1734066540000|2024-12-13 05:09:00|2928.5|2917|2928.32|2916.82|2928.65|2917.15|2927.25|2915.75|29
1734066550000|2024-12-13 05:09:10|2927.73|2916.23|2930.25|2918.75|2931.35|2919.85|2927.73|2916.23|25
1734066560000|2024-12-13 05:09:20|2930.35|2918.85|2929|2917.5|2931.85|2920.35|2928.6|2917.1|34
1734066570000|2024-12-13 05:09:30|2929.28|2917.78|2931.25|2919.75|2931.99|2920.49|2929.28|2917.78|37
1734066580000|2024-12-13 05:09:40|2931.45|2919.95|2929.85|2918.35|2931.55|2920.05|2929.85|2918.35|28
1734066590000|2024-12-13 05:09:50|2930.05|2918.55|2929.3|2917.8|2930.4|2918.9|2928.55|2917.05|35
1734066600000|2024-12-13 05:10:00|2929.45|2917.95|2923.25|2911.75|2930.25|2918.75|2923.25|2911.75|34
1734066610000|2024-12-13 05:10:10|2923.15|2911.65|2923.2|2911.7|2924.38|2912.88|2922.27|2910.77|36
1734066620000|2024-12-13 05:10:20|2923.25|2911.75|2925.5|2914|2925.5|2914|2923.2|2911.7|26
1734066630000|2024-12-13 05:10:30|2926.15|2914.65|2928.43|2916.93|2929.25|2917.75|2926.05|2914.55|33
1734066640000|2024-12-13 05:10:40|2928.33|2916.83|2926.25|2914.75|2928.35|2916.85|2926.05|2914.55|33
1734066650000|2024-12-13 05:10:50|2926.75|2915.25|2927.85|2916.35|2927.9|2916.4|2924.05|2912.55|36
1734066660000|2024-12-13 05:11:00|2927.8|2916.3|2929.51|2918.01|2930.5|2919|2927.8|2916.3|30
1734066670000|2024-12-13 05:11:10|2928.95|2917.45|2930.15|2918.65|2930.15|2918.65|2928.45|2916.95|34
1734066680000|2024-12-13 05:11:20|2930.35|2918.85|2929.62|2918.12|2931.57|2920.07|2929.05|2917.55|34
1734066690000|2024-12-13 05:11:30|2929.57|2918.07|2928.65|2917.15|2929.68|2918.18|2928.25|2916.75|32
1734066700000|2024-12-13 05:11:40|2928.8|2917.3|2930.2|2918.7|2930.28|2918.78|2928.45|2916.95|35
1734066710000|2024-12-13 05:11:50|2930.59|2919.09|2927.09|2915.59|2930.6|2919.1|2926.5|2915|29
1734066720000|2024-12-13 05:12:00|2926.78|2915.28|2927.75|2916.25|2928.75|2917.25|2926.5|2915|34
1734066730000|2024-12-13 05:12:10|2927.25|2915.75|2926.57|2915.07|2927.4|2915.9|2926.35|2914.85|33
1734066740000|2024-12-13 05:12:20|2926.67|2915.17|2923.55|2912.05|2926.67|2915.17|2922.25|2910.75|21
1734066750000|2024-12-13 05:12:30|2923.75|2912.25|2924.15|2912.65|2924.68|2913.18|2923.25|2911.75|29
1734066760000|2024-12-13 05:12:40|2923.8|2912.3|2924.23|2912.73|2924.85|2913.35|2923.55|2912.05|26
1734066770000|2024-12-13 05:12:50|2924.6|2913.1|2922.9|2911.4|2924.6|2913.1|2922.25|2910.75|21
1734066780000|2024-12-13 05:13:00|2922.8|2911.3|2925.05|2913.55|2925.9|2914.4|2922.8|2911.3|26
1734066790000|2024-12-13 05:13:10|2925.25|2913.75|2924.5|2913|2926.54|2915.04|2924.4|2912.9|24
1734066800000|2024-12-13 05:13:20|2925.75|2914.25|2926.7|2915.2|2928.75|2917.25|2925.45|2913.95|32
1734066810000|2024-12-13 05:13:30|2926.75|2915.25|2927.27|2915.77|2927.28|2915.78|2926.55|2915.05|22
1734066820000|2024-12-13 05:13:40|2927.28|2915.78|2927.94|2916.44|2928.2|2916.7|2927.25|2915.75|31
1734066830000|2024-12-13 05:13:50|2927.69|2916.19|2931.8|2920.3|2931.85|2920.35|2927.46|2915.96|35
1734066840000|2024-12-13 05:14:00|2931.6|2920.1|2926.36|2914.86|2931.85|2920.35|2925.25|2913.75|36
1734066850000|2024-12-13 05:14:10|2925|2913.5|2924.9|2913.4|2927.85|2916.35|2924.35|2912.85|37
1734066860000|2024-12-13 05:14:20|2924.85|2913.35|2926.6|2915.1|2927.1|2915.6|2924.8|2913.3|27
1734066870000|2024-12-13 05:14:30|2926.5|2915|2927.05|2915.55|2927.75|2916.25|2926.25|2914.75|19
1734066880000|2024-12-13 05:14:40|2926.39|2914.89|2926.2|2914.7|2926.95|2915.45|2926.02|2914.52|35
1734066890000|2024-12-13 05:14:50|2926.25|2914.75|2924.63|2913.13|2926.51|2915.01|2924.25|2912.75|27
1734066900000|2024-12-13 05:15:00|2924.53|2913.03|2923.07|2911.57|2924.77|2913.27|2922.65|2911.15|30
1734066910000|2024-12-13 05:15:10|2923.03|2911.53|2926.16|2914.66|2926.75|2915.25|2921.3|2909.8|37
1734066920000|2024-12-13 05:15:20|2926.25|2914.75|2927|2915.5|2928.75|2917.25|2926.25|2914.75|26
1734066930000|2024-12-13 05:15:30|2927.62|2916.12|2928.51|2917.01|2929.24|2917.74|2927.2|2915.7|34
1734066940000|2024-12-13 05:15:40|2928.59|2917.09|2934.65|2923.15|2934.65|2923.15|2928.59|2917.09|38
1734066950000|2024-12-13 05:15:50|2933.65|2922.15|2934.01|2922.51|2934.75|2923.25|2933.3|2921.8|30
1734066960000|2024-12-13 05:16:00|2933.94|2922.44|2927.77|2916.27|2933.94|2922.44|2925.79|2914.29|37
1734066970000|2024-12-13 05:16:10|2928.28|2916.78|2930.35|2918.85|2931.55|2920.05|2928.28|2916.78|36
1734066980000|2024-12-13 05:16:20|2930.39|2918.89|2926.7|2915.2|2930.6|2919.1|2926.45|2914.95|33
1734066990000|2024-12-13 05:16:30|2926.8|2915.3|2929|2917.5|2929.3|2917.8|2926.8|2915.3|37
1734067000000|2024-12-13 05:16:40|2929.25|2917.75|2933.35|2921.85|2933.8|2922.3|2929.25|2917.75|32
1734067010000|2024-12-13 05:16:50|2932.69|2921.19|2931.17|2919.67|2932.69|2921.19|2931.15|2919.65|37
1734067020000|2024-12-13 05:17:00|2931.95|2920.45|2933.8|2922.3|2933.8|2922.3|2931.1|2919.6|39
1734067030000|2024-12-13 05:17:10|2933.99|2922.49|2934.23|2922.73|2935.55|2924.05|2933.65|2922.15|36
1734067040000|2024-12-13 05:17:20|2933.85|2922.35|2932.45|2920.95|2934.05|2922.55|2930.8|2919.3|34
1734067050000|2024-12-13 05:17:30|2932.65|2921.15|2929.9|2918.4|2932.65|2921.15|2929.85|2918.35|36
1734067060000|2024-12-13 05:17:40|2930.8|2919.3|2932.75|2921.25|2932.8|2921.3|2930.25|2918.75|32
1734067070000|2024-12-13 05:17:50|2932.6|2921.1|2931.63|2920.13|2932.75|2921.25|2930.55|2919.05|36
1734067080000|2024-12-13 05:18:00|2931.59|2920.09|2935.45|2923.95|2935.7|2924.2|2931.59|2920.09|38
1734067090000|2024-12-13 05:18:10|2935.5|2924|2932.12|2920.62|2935.5|2924|2931.65|2920.15|33
1734067100000|2024-12-13 05:18:20|2932.25|2920.75|2933.25|2921.75|2933.25|2921.75|2931.4|2919.9|31
1734067110000|2024-12-13 05:18:30|2933.65|2922.15|2932.4|2920.9|2933.65|2922.15|2932.15|2920.65|11
1734067120000|2024-12-13 05:18:40|2932.65|2921.15|2932.4|2920.9|2934.15|2922.65|2932.4|2920.9|17
1734067130000|2024-12-13 05:18:50|2932.5|2921|2931.7|2920.2|2933.05|2921.55|2931.5|2920|23
1734067140000|2024-12-13 05:19:00|2931.5|2920|2933.5|2922|2934.3|2922.8|2931.5|2920|27
1734067150000|2024-12-13 05:19:10|2933.75|2922.25|2934.4|2922.9|2934.7|2923.2|2932.95|2921.45|18
1734067160000|2024-12-13 05:19:20|2934.25|2922.75|2939.65|2928.15|2939.65|2928.15|2934.25|2922.75|16
1734067170000|2024-12-13 05:19:30|2940.65|2929.15|2940.95|2929.45|2942.55|2931.05|2940.65|2929.15|11
1734067180000|2024-12-13 05:19:40|2941.05|2929.55|2940.7|2929.2|2941.2|2929.7|2938.85|2927.35|31
1734067190000|2024-12-13 05:19:50|2940.45|2928.95|2941.8|2930.3|2941.8|2930.3|2939.6|2928.1|28
1734067200000|2024-12-13 05:20:00|2941.85|2930.35|2943.35|2931.85|2943.35|2931.85|2941.85|2930.35|20
1734067210000|2024-12-13 05:20:10|2943.25|2931.75|2943.15|2931.65|2943.45|2931.95|2942.35|2930.85|15
1734067220000|2024-12-13 05:20:20|2943.45|2931.95|2943.35|2931.85|2944.6|2933.1|2943.05|2931.55|24
1734067230000|2024-12-13 05:20:30|2943.45|2931.95|2943.75|2932.25|2944.7|2933.2|2942.5|2931|25
1734067240000|2024-12-13 05:20:40|2943.95|2932.45|2944.2|2932.7|2944.75|2933.25|2943.35|2931.85|28
1734067250000|2024-12-13 05:20:50|2944.55|2933.05|2943.65|2932.15|2944.55|2933.05|2943.35|2931.85|25
1734067260000|2024-12-13 05:21:00|2943.55|2932.05|2947.55|2936.05|2947.55|2936.05|2943.25|2931.75|30
1734067270000|2024-12-13 05:21:10|2947.75|2936.25|2947.35|2935.85|2947.9|2936.4|2947.35|2935.85|14
1734067280000|2024-12-13 05:21:20|2946.05|2934.55|2947.7|2936.2|2948|2936.5|2945.65|2934.15|27
1734067290000|2024-12-13 05:21:30|2948|2936.5|2944.75|2933.25|2948.35|2936.85|2944.4|2932.9|29
1734067300000|2024-12-13 05:21:40|2944.9|2933.4|2945.55|2934.05|2945.8|2934.3|2943.6|2932.1|25
1734067310000|2024-12-13 05:21:50|2945.6|2934.1|2943.45|2931.95|2945.7|2934.2|2943.45|2931.95|22
1734067320000|2024-12-13 05:22:00|2943.5|2932|2942.5|2931|2945.1|2933.6|2942.35|2930.85|15
1734067330000|2024-12-13 05:22:10|2942.6|2931.1|2941|2929.5|2943.7|2932.2|2941|2929.5|17
1734067340000|2024-12-13 05:22:20|2939.75|2928.25|2937.55|2926.05|2939.75|2928.25|2936.9|2925.4|26
1734067350000|2024-12-13 05:22:30|2937.6|2926.1|2934.1|2922.6|2938.35|2926.85|2933.45|2921.95|30
1734067360000|2024-12-13 05:22:40|2934.7|2923.2|2932.9|2921.4|2936.9|2925.4|2932.9|2921.4|27
1734067370000|2024-12-13 05:22:50|2932.95|2921.45|2931.9|2920.4|2933|2921.5|2931.8|2920.3|25
1734067380000|2024-12-13 05:23:00|2931.65|2920.15|2934|2922.5|2934.7|2923.2|2931.65|2920.15|24
1734067390000|2024-12-13 05:23:10|2933.95|2922.45|2935.75|2924.25|2937.15|2925.65|2933.95|2922.45|23
1734067400000|2024-12-13 05:23:20|2935.8|2924.3|2934.55|2923.05|2935.8|2924.3|2933.85|2922.35|31
1734067410000|2024-12-13 05:23:30|2934.25|2922.75|2931.15|2919.65|2934.25|2922.75|2931.15|2919.65|24
1734067420000|2024-12-13 05:23:40|2931.2|2919.7|2925.7|2914.2|2931.2|2919.7|2925.55|2914.05|15
1734067430000|2024-12-13 05:23:50|2926.1|2914.6|2925.35|2913.85|2926.3|2914.8|2925.15|2913.65|29
1734067440000|2024-12-13 05:24:00|2924.9|2913.4|2928.85|2917.35|2928.85|2917.35|2924.9|2913.4|23
1734067450000|2024-12-13 05:24:10|2928.9|2917.4|2933.55|2922.05|2933.7|2922.2|2928.9|2917.4|32
1734067460000|2024-12-13 05:24:20|2933.8|2922.3|2932.5|2921|2934.15|2922.65|2932.35|2920.85|25
1734067470000|2024-12-13 05:24:30|2932.65|2921.15|2932.8|2921.3|2933.95|2922.45|2932.45|2920.95|28
1734067480000|2024-12-13 05:24:40|2932.65|2921.15|2929.1|2917.6|2933|2921.5|2928.65|2917.15|33
1734067490000|2024-12-13 05:24:50|2929.25|2917.75|2928.55|2917.05|2929.35|2917.85|2927.9|2916.4|22
1734067500000|2024-12-13 05:25:00|2928.4|2916.9|2927.25|2915.75|2928.6|2917.1|2927.25|2915.75|29
1734067510000|2024-12-13 05:25:10|2927.4|2915.9|2922.4|2910.9|2927.45|2915.95|2922.4|2910.9|23
1734067520000|2024-12-13 05:25:20|2922.35|2910.85|2919.95|2908.45|2923.4|2911.9|2919.95|2908.45|23
1734067530000|2024-12-13 05:25:30|2920.45|2908.95|2919.8|2908.3|2921.1|2909.6|2918.9|2907.4|35
1734067540000|2024-12-13 05:25:40|2919.85|2908.35|2915.4|2903.9|2919.9|2908.4|2915.4|2903.9|23
1734067550000|2024-12-13 05:25:50|2915.6|2904.1|2911.1|2899.6|2915.85|2904.35|2910.7|2899.2|28
1734067560000|2024-12-13 05:26:00|2911.4|2899.9|2908.4|2896.9|2911.5|2900|2907.15|2895.65|24
1734067570000|2024-12-13 05:26:10|2908.35|2896.85|2908.25|2896.75|2909.45|2897.95|2907.05|2895.55|21
1734067580000|2024-12-13 05:26:20|2907.75|2896.25|2909.9|2898.4|2911.05|2899.55|2907.7|2896.2|31
1734067590000|2024-12-13 05:26:30|2909.95|2898.45|2909.85|2898.35|2910.9|2899.4|2909.35|2897.85|31
1734067600000|2024-12-13 05:26:40|2909.95|2898.45|2908.55|2897.05|2910.7|2899.2|2908.55|2897.05|32
1734067610000|2024-12-13 05:26:50|2908.75|2897.25|2903.45|2891.95|2908.75|2897.25|2903.45|2891.95|35
1734067620000|2024-12-13 05:27:00|2903.25|2891.75|2904.55|2893.05|2904.94|2893.44|2902.8|2891.3|28
1734067630000|2024-12-13 05:27:10|2904.75|2893.25|2902.18|2890.68|2904.9|2893.4|2901.75|2890.25|33
1734067640000|2024-12-13 05:27:20|2902.14|2890.64|2898.6|2887.1|2902.7|2891.2|2897.99|2886.49|33
1734067650000|2024-12-13 05:27:30|2898.1|2886.6|2898.2|2886.7|2898.7|2887.2|2896.85|2885.35|27
1734067660000|2024-12-13 05:27:40|2898.3|2886.8|2899.4|2887.9|2902.65|2891.15|2898.3|2886.8|33
1734067670000|2024-12-13 05:27:50|2899.46|2887.96|2900.38|2888.88|2901.14|2889.64|2898|2886.5|37
1734067680000|2024-12-13 05:28:00|2900.23|2888.73|2909.25|2897.75|2909.25|2897.75|2900.23|2888.73|33
1734067690000|2024-12-13 05:28:10|2909.2|2897.7|2916.81|2905.31|2916.9|2905.4|2909.2|2897.7|39
1734067700000|2024-12-13 05:28:20|2916.85|2905.35|2912|2900.5|2916.85|2905.35|2912|2900.5|37
1734067710000|2024-12-13 05:28:30|2911.73|2900.23|2915.25|2903.75|2915.25|2903.75|2911.35|2899.85|27
1734067720000|2024-12-13 05:28:40|2914.86|2903.36|2916.93|2905.43|2917.6|2906.1|2914.06|2902.56|37
1734067730000|2024-12-13 05:28:50|2917.13|2905.63|2915|2903.5|2917.3|2905.8|2914.26|2902.76|40
1734067740000|2024-12-13 05:29:00|2915.2|2903.7|2916.69|2905.19|2917.1|2905.6|2914.72|2903.22|39
1734067750000|2024-12-13 05:29:10|2916.05|2904.55|2914.7|2903.2|2916.38|2904.88|2913.9|2902.4|37
1734067760000|2024-12-13 05:29:20|2914.9|2903.4|2915.1|2903.6|2916.89|2905.39|2914.55|2903.05|37
1734067770000|2024-12-13 05:29:30|2915.05|2903.55|2914.5|2903|2915.05|2903.55|2913|2901.5|34
1734067780000|2024-12-13 05:29:40|2914.66|2903.16|2914.66|2903.16|2915.56|2904.06|2914.04|2902.54|34
1734067790000|2024-12-13 05:29:50|2914.61|2903.11|2912.25|2900.75|2915.02|2903.52|2912|2900.5|31
1734067800000|2024-12-13 05:30:00|2912.3|2900.8|2914.83|2903.33|2915.3|2903.8|2912.3|2900.8|36
1734067810000|2024-12-13 05:30:10|2914.84|2903.34|2913.42|2901.92|2915.64|2904.14|2912.75|2901.25|40
1734067820000|2024-12-13 05:30:20|2913.37|2901.87|2911.9|2900.4|2913.37|2901.87|2908.45|2896.95|37
1734067830000|2024-12-13 05:30:30|2911.8|2900.3|2912|2900.5|2915.4|2903.9|2911.5|2900|38
1734067840000|2024-12-13 05:30:40|2911.9|2900.4|2913.15|2901.65|2913.54|2902.04|2911.5|2900|37
1734067850000|2024-12-13 05:30:50|2913.03|2901.53|2912.45|2900.95|2913.3|2901.8|2910.82|2899.32|32
1734067860000|2024-12-13 05:31:00|2913.44|2901.94|2913.85|2902.35|2916.55|2905.05|2913.36|2901.86|37
1734067870000|2024-12-13 05:31:10|2913.7|2902.2|2912.04|2900.54|2913.93|2902.43|2912.04|2900.54|38
1734067880000|2024-12-13 05:31:20|2911.91|2900.41|2912.85|2901.35|2913.75|2902.25|2911.85|2900.35|36
1734067890000|2024-12-13 05:31:30|2912.9|2901.4|2912.05|2900.55|2914.15|2902.65|2912.05|2900.55|34
1734067900000|2024-12-13 05:31:40|2912|2900.5|2912.9|2901.4|2914.3|2902.8|2911.7|2900.2|36
1734067910000|2024-12-13 05:31:50|2912.85|2901.35|2912.5|2901|2913.25|2901.75|2911.7|2900.2|39
1734067920000|2024-12-13 05:32:00|2912.55|2901.05|2915.4|2903.9|2916.32|2904.82|2912.55|2901.05|34
1734067930000|2024-12-13 05:32:10|2915.45|2903.95|2913.5|2902|2915.74|2904.24|2913.25|2901.75|28
1734067940000|2024-12-13 05:32:20|2913.25|2901.75|2909.37|2897.87|2913.43|2901.93|2908.35|2896.85|36
1734067950000|2024-12-13 05:32:30|2908.15|2896.65|2908.35|2896.85|2909.4|2897.9|2907.85|2896.35|36
1734067960000|2024-12-13 05:32:40|2908.6|2897.1|2908.7|2897.2|2908.85|2897.35|2907.7|2896.2|25
1734067970000|2024-12-13 05:32:50|2908.2|2896.7|2907|2895.5|2908.2|2896.7|2906.39|2894.89|36
1734067980000|2024-12-13 05:33:00|2907.08|2895.58|2906|2894.5|2907.45|2895.95|2906|2894.5|31
1734067990000|2024-12-13 05:33:10|2905.5|2894|2907|2895.5|2907|2895.5|2905.3|2893.8|24
1734068000000|2024-12-13 05:33:20|2906.5|2895|2905.75|2894.25|2906.5|2895|2904.86|2893.36|32
1734068010000|2024-12-13 05:33:30|2906.27|2894.77|2912.47|2900.97|2912.75|2901.25|2906.27|2894.77|37
1734068020000|2024-12-13 05:33:40|2912.3|2900.8|2916.15|2904.65|2916.8|2905.3|2912.3|2900.8|35
1734068030000|2024-12-13 05:33:50|2916.22|2904.72|2917.35|2905.85|2917.35|2905.85|2915.95|2904.45|33
1734068040000|2024-12-13 05:34:00|2917.99|2906.49|2919.83|2908.33|2921.55|2910.05|2917.25|2905.75|36
1734068050000|2024-12-13 05:34:10|2919.8|2908.3|2919.37|2907.87|2920.35|2908.85|2918.86|2907.36|38
1734068060000|2024-12-13 05:34:20|2919.45|2907.95|2919.25|2907.75|2919.45|2907.95|2917.9|2906.4|36
1734068070000|2024-12-13 05:34:30|2918.58|2907.08|2920.12|2908.62|2920.12|2908.62|2918.15|2906.65|29
1734068080000|2024-12-13 05:34:40|2920.15|2908.65|2921.35|2909.85|2921.73|2910.23|2919.99|2908.49|30
1734068090000|2024-12-13 05:34:50|2921.8|2910.3|2924.83|2913.33|2924.83|2913.33|2921.65|2910.15|29
1734068100000|2024-12-13 05:35:00|2924.87|2913.37|2926.65|2915.15|2927.04|2915.54|2924.5|2913|34
1734068110000|2024-12-13 05:35:10|2926.7|2915.2|2928.13|2916.63|2928.7|2917.2|2926.7|2915.2|32
1734068120000|2024-12-13 05:35:20|2928.14|2916.64|2931.65|2920.15|2932.4|2920.9|2928.14|2916.64|34
1734068130000|2024-12-13 05:35:30|2931.45|2919.95|2932.03|2920.53|2933.9|2922.4|2931.35|2919.85|33
1734068140000|2024-12-13 05:35:40|2931.66|2920.16|2934.71|2923.21|2934.71|2923.21|2931.35|2919.85|33
1734068150000|2024-12-13 05:35:50|2934.28|2922.78|2933.94|2922.44|2934.44|2922.94|2933.3|2921.8|35
1734068160000|2024-12-13 05:36:00|2933.32|2921.82|2937.95|2926.45|2938.65|2927.15|2932.55|2921.05|37
1734068170000|2024-12-13 05:36:10|2937.8|2926.3|2939.15|2927.65|2940.65|2929.15|2937.79|2926.29|37
1734068180000|2024-12-13 05:36:20|2939.25|2927.75|2938.6|2927.1|2940.05|2928.55|2938.25|2926.75|33
1734068190000|2024-12-13 05:36:30|2938.65|2927.15|2943.9|2932.4|2944.15|2932.65|2938.6|2927.1|34
1734068200000|2024-12-13 05:36:40|2943.93|2932.43|2947.6|2936.1|2947.75|2936.25|2943.73|2932.23|32
1734068210000|2024-12-13 05:36:50|2947.25|2935.75|2945.25|2933.75|2947.5|2936|2943.1|2931.6|35
1734068220000|2024-12-13 05:37:00|2945.53|2934.03|2948.3|2936.8|2948.45|2936.95|2943.77|2932.27|36
1734068230000|2024-12-13 05:37:10|2948.25|2936.75|2944.55|2933.05|2948.25|2936.75|2944.55|2933.05|35
1734068240000|2024-12-13 05:37:20|2944.3|2932.8|2940.7|2929.2|2945.6|2934.1|2939.55|2928.05|39
1734068250000|2024-12-13 05:37:30|2940.69|2929.19|2939.55|2928.05|2942.28|2930.78|2939|2927.5|36
1734068260000|2024-12-13 05:37:40|2938.75|2927.25|2939.15|2927.65|2941.2|2929.7|2938.75|2927.25|38
1734068270000|2024-12-13 05:37:50|2938.8|2927.3|2939.28|2927.78|2939.7|2928.2|2938.44|2926.94|35
1734068280000|2024-12-13 05:38:00|2938.95|2927.45|2941.61|2930.11|2942.7|2931.2|2938.95|2927.45|35
1734068290000|2024-12-13 05:38:10|2941.25|2929.75|2941.18|2929.68|2942.4|2930.9|2940.27|2928.77|38
1734068300000|2024-12-13 05:38:20|2941.15|2929.65|2941.5|2930|2942.6|2931.1|2940.55|2929.05|34
1734068310000|2024-12-13 05:38:30|2942.05|2930.55|2942.87|2931.37|2943.45|2931.95|2941.5|2930|36
1734068320000|2024-12-13 05:38:40|2942.97|2931.47|2945|2933.5|2945|2933.5|2942.62|2931.12|35
1734068330000|2024-12-13 05:38:50|2944.95|2933.45|2945.2|2933.7|2945.3|2933.8|2943.05|2931.55|40
1734068340000|2024-12-13 05:39:00|2945.1|2933.6|2943.28|2931.78|2945.1|2933.6|2942.61|2931.11|37
1734068350000|2024-12-13 05:39:10|2942.65|2931.15|2942.1|2930.6|2943.01|2931.51|2942.05|2930.55|35
1734068360000|2024-12-13 05:39:20|2942.15|2930.65|2941.8|2930.3|2942.2|2930.7|2939.85|2928.35|36
1734068370000|2024-12-13 05:39:30|2941.28|2929.78|2941.65|2930.15|2942.2|2930.7|2940|2928.5|30
1734068380000|2024-12-13 05:39:40|2941.7|2930.2|2943.5|2932|2944.53|2933.03|2941.55|2930.05|37
1734068390000|2024-12-13 05:39:50|2943.66|2932.16|2943.45|2931.95|2945.75|2934.25|2943.45|2931.95|36
1734068400000|2024-12-13 05:40:00|2943.79|2932.29|2946.13|2934.63|2946.13|2934.63|2942.75|2931.25|27
1734068410000|2024-12-13 05:40:10|2946.6|2935.1|2949.89|2938.39|2949.9|2938.4|2946.4|2934.9|26
1734068420000|2024-12-13 05:40:20|2949.51|2938.01|2948.25|2936.75|2949.9|2938.4|2947.05|2935.55|34
1734068430000|2024-12-13 05:40:30|2948.75|2937.25|2949.27|2937.77|2949.6|2938.1|2948.1|2936.6|35
1734068440000|2024-12-13 05:40:40|2949.16|2937.66|2949.5|2938|2949.95|2938.45|2948.65|2937.15|28
1734068450000|2024-12-13 05:40:50|2949.58|2938.08|2947.48|2935.98|2950.5|2939|2947.39|2935.89|35
1734068460000|2024-12-13 05:41:00|2947.45|2935.95|2944.68|2933.18|2947.45|2935.95|2942.1|2930.6|31
1734068470000|2024-12-13 05:41:10|2944.73|2933.23|2946.3|2934.8|2947|2935.5|2944.63|2933.13|33
1734068480000|2024-12-13 05:41:20|2946.27|2934.77|2945.43|2933.93|2946.55|2935.05|2945.27|2933.77|28
1734068490000|2024-12-13 05:41:30|2947.03|2935.53|2948.7|2937.2|2950.85|2939.35|2947.03|2935.53|32
1734068500000|2024-12-13 05:41:40|2948.44|2936.94|2949.6|2938.1|2950.25|2938.75|2948.44|2936.94|25
1734068510000|2024-12-13 05:41:50|2949.54|2938.04|2948.25|2936.75|2949.95|2938.45|2946.5|2935|26
1734068520000|2024-12-13 05:42:00|2948.45|2936.95|2942.5|2931|2948.45|2936.95|2941.63|2930.13|33
1734068530000|2024-12-13 05:42:10|2942.16|2930.66|2942.1|2930.6|2944.82|2933.32|2941.5|2930|36
1734068540000|2024-12-13 05:42:20|2941.6|2930.1|2942.8|2931.3|2944.6|2933.1|2941.5|2930|33
1734068550000|2024-12-13 05:42:30|2942.6|2931.1|2942.43|2930.93|2943.38|2931.88|2941.16|2929.66|31
1734068560000|2024-12-13 05:42:40|2942.44|2930.94|2942.2|2930.7|2944.44|2932.94|2942.2|2930.7|32
1734068570000|2024-12-13 05:42:50|2941.22|2929.72|2938.3|2926.8|2941.75|2930.25|2938.3|2926.8|28
1734068580000|2024-12-13 05:43:00|2938.7|2927.2|2941.13|2929.63|2941.3|2929.8|2938.25|2926.75|35
1734068590000|2024-12-13 05:43:10|2940.73|2929.23|2943.8|2932.3|2944.47|2932.97|2940.53|2929.03|34
1734068600000|2024-12-13 05:43:20|2942.25|2930.75|2942.85|2931.35|2943.26|2931.76|2941.55|2930.05|32
1734068610000|2024-12-13 05:43:30|2942.32|2930.82|2943.25|2931.75|2943.25|2931.75|2941.61|2930.11|31
1734068620000|2024-12-13 05:43:40|2942.9|2931.4|2942.45|2930.95|2943.4|2931.9|2941.73|2930.23|31
1734068630000|2024-12-13 05:43:50|2942.75|2931.25|2942.4|2930.9|2942.75|2931.25|2941.75|2930.25|30
1734068640000|2024-12-13 05:44:00|2942.55|2931.05|2942.46|2930.96|2943.3|2931.8|2942.15|2930.65|21
1734068650000|2024-12-13 05:44:10|2942.44|2930.94|2939.96|2928.46|2942.7|2931.2|2939.3|2927.8|23
1734068660000|2024-12-13 05:44:20|2940.05|2928.55|2940.2|2928.7|2940.2|2928.7|2938.7|2927.2|28
1734068670000|2024-12-13 05:44:30|2939.7|2928.2|2938.95|2927.45|2939.7|2928.2|2938.95|2927.45|13
1734068680000|2024-12-13 05:44:40|2938.75|2927.25|2938.85|2927.35|2939|2927.5|2938|2926.5|17
1734068690000|2024-12-13 05:44:50|2938.8|2927.3|2938.31|2926.81|2938.95|2927.45|2938.15|2926.65|14
1734068700000|2024-12-13 05:45:00|2938.22|2926.72|2936.55|2925.05|2938.75|2927.25|2936.55|2925.05|31
1734068710000|2024-12-13 05:45:10|2936.25|2924.75|2935.82|2924.32|2936.7|2925.2|2933.99|2922.49|33
1734068720000|2024-12-13 05:45:20|2936.89|2925.39|2935.48|2923.98|2936.89|2925.39|2934.35|2922.85|30
1734068730000|2024-12-13 05:45:30|2934.45|2922.95|2938.65|2927.15|2938.7|2927.2|2934.2|2922.7|34
1734068740000|2024-12-13 05:45:40|2938.67|2927.17|2937.01|2925.51|2938.75|2927.25|2936.65|2925.15|28
1734068750000|2024-12-13 05:45:50|2937.25|2925.75|2935.45|2923.95|2938.31|2926.81|2935.2|2923.7|26
1734068760000|2024-12-13 05:46:00|2935.65|2924.15|2935.5|2924|2937.25|2925.75|2935.25|2923.75|30
1734068770000|2024-12-13 05:46:10|2936.25|2924.75|2942.15|2930.65|2942.75|2931.25|2936.25|2924.75|36
1734068780000|2024-12-13 05:46:20|2940.75|2929.25|2943.54|2932.04|2943.87|2932.37|2940.65|2929.15|34
1734068790000|2024-12-13 05:46:30|2943.5|2932|2942.9|2931.4|2945|2933.5|2942.9|2931.4|36
1734068800000|2024-12-13 05:46:40|2942.25|2930.75|2942.33|2930.83|2944.7|2933.2|2941.65|2930.15|35
1734068810000|2024-12-13 05:46:50|2942.3|2930.8|2943.33|2931.83|2943.58|2932.08|2941.6|2930.1|33
1734068820000|2024-12-13 05:47:00|2943.28|2931.78|2946.74|2935.24|2946.74|2935.24|2943.15|2931.65|35
1734068830000|2024-12-13 05:47:10|2946.9|2935.4|2942.95|2931.45|2946.9|2935.4|2942.55|2931.05|29
1734068840000|2024-12-13 05:47:20|2943.54|2932.04|2942.4|2930.9|2944.75|2933.25|2942.35|2930.85|35
1734068850000|2024-12-13 05:47:30|2942.45|2930.95|2941.58|2930.08|2942.7|2931.2|2940.75|2929.25|36
1734068860000|2024-12-13 05:47:40|2941.6|2930.1|2943.25|2931.75|2945.05|2933.55|2940.25|2928.75|32
1734068870000|2024-12-13 05:47:50|2943.85|2932.35|2940.53|2929.03|2943.85|2932.35|2940.05|2928.55|26
1734068880000|2024-12-13 05:48:00|2940.69|2929.19|2941.29|2929.79|2941.5|2930|2939.55|2928.05|36
1734068890000|2024-12-13 05:48:10|2941.2|2929.7|2940.46|2928.96|2942.62|2931.12|2938.9|2927.4|35
1734068900000|2024-12-13 05:48:20|2940.25|2928.75|2941.04|2929.54|2941.8|2930.3|2940.1|2928.6|33
1734068910000|2024-12-13 05:48:30|2940.56|2929.06|2942.45|2930.95|2942.75|2931.25|2940.55|2929.05|33
1734068920000|2024-12-13 05:48:40|2942.3|2930.8|2938.25|2926.75|2942.31|2930.81|2937.3|2925.8|31
1734068930000|2024-12-13 05:48:50|2937.75|2926.25|2939.1|2927.6|2940.4|2928.9|2937.25|2925.75|30
1734068940000|2024-12-13 05:49:00|2937.95|2926.45|2934.9|2923.4|2938.42|2926.92|2934.85|2923.35|34
1734068950000|2024-12-13 05:49:10|2934.7|2923.2|2934.75|2923.25|2935.63|2924.13|2933.8|2922.3|31
1734068960000|2024-12-13 05:49:20|2935.15|2923.65|2937.25|2925.75|2937.51|2926.01|2934.6|2923.1|33
1734068970000|2024-12-13 05:49:30|2937.88|2926.38|2936.6|2925.1|2937.88|2926.38|2936.15|2924.65|33
1734068980000|2024-12-13 05:49:40|2936.72|2925.22|2938.6|2927.1|2939.3|2927.8|2936.59|2925.09|36
1734068990000|2024-12-13 05:49:50|2938.65|2927.15|2937.93|2926.43|2938.65|2927.15|2936.75|2925.25|28
1734069000000|2024-12-13 05:50:00|2937.88|2926.38|2938.23|2926.73|2938.23|2926.73|2937.17|2925.67|34
1734069010000|2024-12-13 05:50:10|2939.6|2928.1|2943.35|2931.85|2943.75|2932.25|2939.33|2927.83|31
1734069020000|2024-12-13 05:50:20|2942.45|2930.95|2938.25|2926.75|2943.4|2931.9|2937.6|2926.1|36
1734069030000|2024-12-13 05:50:30|2938.35|2926.85|2936.7|2925.2|2938.7|2927.2|2936.7|2925.2|24
1734069040000|2024-12-13 05:50:40|2936.05|2924.55|2938.09|2926.59|2938.34|2926.84|2935.25|2923.75|28
1734069050000|2024-12-13 05:50:50|2937.94|2926.44|2937.25|2925.75|2938.75|2927.25|2936.9|2925.4|27
1734069060000|2024-12-13 05:51:00|2936.85|2925.35|2935.85|2924.35|2939.3|2927.8|2935.45|2923.95|33
1734069070000|2024-12-13 05:51:10|2935.5|2924|2934.45|2922.95|2936.75|2925.25|2934.45|2922.95|26
1734069080000|2024-12-13 05:51:20|2934.5|2923|2938.4|2926.9|2938.4|2926.9|2931.25|2919.75|35
1734069090000|2024-12-13 05:51:30|2938.49|2926.99|2937.2|2925.7|2938.49|2926.99|2936.6|2925.1|30
1734069100000|2024-12-13 05:51:40|2936.79|2925.29|2936.43|2924.93|2937.75|2926.25|2934.25|2922.75|33
1734069110000|2024-12-13 05:51:50|2935.91|2924.41|2935.6|2924.1|2936.35|2924.85|2933.65|2922.15|35
1734069120000|2024-12-13 05:52:00|2934.75|2923.25|2930.9|2919.4|2935.4|2923.9|2930.9|2919.4|39
1734069130000|2024-12-13 05:52:10|2931.1|2919.6|2934.45|2922.95|2935.17|2923.67|2931.1|2919.6|37
1734069140000|2024-12-13 05:52:20|2936.03|2924.53|2936.85|2925.35|2938.35|2926.85|2936.03|2924.53|38
1734069150000|2024-12-13 05:52:30|2936.75|2925.25|2933.1|2921.6|2936.81|2925.31|2932.8|2921.3|37
1734069160000|2024-12-13 05:52:40|2933.73|2922.23|2934.45|2922.95|2934.71|2923.21|2933.73|2922.23|35
1734069170000|2024-12-13 05:52:50|2934.5|2923|2937.41|2925.91|2937.62|2926.12|2934.2|2922.7|36
1734069180000|2024-12-13 05:53:00|2937.33|2925.83|2936.35|2924.85|2937.33|2925.83|2935.5|2924|31
1734069190000|2024-12-13 05:53:10|2936.55|2925.05|2938.8|2927.3|2939.8|2928.3|2935.85|2924.35|38
1734069200000|2024-12-13 05:53:20|2938.95|2927.45|2939.18|2927.68|2941.05|2929.55|2938.45|2926.95|35
1734069210000|2024-12-13 05:53:30|2939.2|2927.7|2938.75|2927.25|2939.85|2928.35|2938.25|2926.75|27
1734069220000|2024-12-13 05:53:40|2938.25|2926.75|2936.1|2924.6|2938.3|2926.8|2935.1|2923.6|34
1734069230000|2024-12-13 05:53:50|2935.71|2924.21|2934.35|2922.85|2938.03|2926.53|2933.25|2921.75|26
1734069240000|2024-12-13 05:54:00|2934.25|2922.75|2934.05|2922.55|2934.85|2923.35|2933.2|2921.7|35
1734069250000|2024-12-13 05:54:10|2934|2922.5|2934.2|2922.7|2934.9|2923.4|2933.4|2921.9|30
1734069260000|2024-12-13 05:54:20|2934.25|2922.75|2932.75|2921.25|2934.35|2922.85|2932.65|2921.15|27
1734069270000|2024-12-13 05:54:30|2932.94|2921.44|2937.1|2925.6|2937.32|2925.82|2932.75|2921.25|36
1734069280000|2024-12-13 05:54:40|2937.05|2925.55|2933.15|2921.65|2937.25|2925.75|2931.35|2919.85|33
1734069290000|2024-12-13 05:54:50|2932.94|2921.44|2930|2918.5|2933.15|2921.65|2929.85|2918.35|36
1734069300000|2024-12-13 05:55:00|2930.1|2918.6|2931.9|2920.4|2932.8|2921.3|2930.1|2918.6|33
1734069310000|2024-12-13 05:55:10|2931.84|2920.34|2930.65|2919.15|2932.68|2921.18|2929.95|2918.45|26
1734069320000|2024-12-13 05:55:20|2930.55|2919.05|2927.85|2916.35|2930.55|2919.05|2927.17|2915.67|31
1734069330000|2024-12-13 05:55:30|2927.8|2916.3|2926.41|2914.91|2928.05|2916.55|2925.08|2913.58|24
1734069340000|2024-12-13 05:55:40|2925.74|2914.24|2925.35|2913.85|2925.74|2914.24|2924.19|2912.69|31
1734069350000|2024-12-13 05:55:50|2925.42|2913.92|2922.65|2911.15|2926.1|2914.6|2922.65|2911.15|34
1734069360000|2024-12-13 05:56:00|2922.4|2910.9|2921.85|2910.35|2922.55|2911.05|2920.75|2909.25|35
1734069370000|2024-12-13 05:56:10|2921.94|2910.44|2922.52|2911.02|2923.55|2912.05|2921.77|2910.27|32
1734069380000|2024-12-13 05:56:20|2922.45|2910.95|2924.25|2912.75|2924.72|2913.22|2922.25|2910.75|23
1734069390000|2024-12-13 05:56:30|2924.75|2913.25|2924.25|2912.75|2925.25|2913.75|2924.25|2912.75|13
1734069400000|2024-12-13 05:56:40|2924.5|2913|2926.2|2914.7|2926.35|2914.85|2924.25|2912.75|30
1734069410000|2024-12-13 05:56:50|2926.7|2915.2|2926.25|2914.75|2927.75|2916.25|2926.25|2914.75|29
1734069420000|2024-12-13 05:57:00|2926.75|2915.25|2929.35|2917.85|2929.35|2917.85|2926.25|2914.75|20
1734069430000|2024-12-13 05:57:10|2929.55|2918.05|2928.25|2916.75|2930.45|2918.95|2927.8|2916.3|32
1734069440000|2024-12-13 05:57:20|2928.54|2917.04|2927.16|2915.66|2928.54|2917.04|2926.95|2915.45|28
1734069450000|2024-12-13 05:57:30|2927.2|2915.7|2928.35|2916.85|2929.75|2918.25|2925.95|2914.45|29
1734069460000|2024-12-13 05:57:40|2929.35|2917.85|2928.6|2917.1|2929.43|2917.93|2928.35|2916.85|21
1734069470000|2024-12-13 05:57:50|2928.65|2917.15|2929.25|2917.75|2929.7|2918.2|2928.45|2916.95|12
1734069480000|2024-12-13 05:58:00|2929.3|2917.8|2927.74|2916.24|2929.75|2918.25|2927.66|2916.16|19
1734069490000|2024-12-13 05:58:10|2928.1|2916.6|2925.35|2913.85|2928.1|2916.6|2925.35|2913.85|18
1734069500000|2024-12-13 05:58:20|2925.4|2913.9|2924.9|2913.4|2926.63|2915.13|2924.9|2913.4|23
1734069510000|2024-12-13 05:58:30|2925.25|2913.75|2923.65|2912.15|2925.25|2913.75|2922.6|2911.1|25
1734069520000|2024-12-13 05:58:40|2923.6|2912.1|2923.4|2911.9|2924.45|2912.95|2923.25|2911.75|28
1734069530000|2024-12-13 05:58:50|2923.55|2912.05|2926.25|2914.75|2926.75|2915.25|2923.55|2912.05|21
1734069540000|2024-12-13 05:59:00|2926.7|2915.2|2924.45|2912.95|2926.9|2915.4|2924.25|2912.75|25
1734069550000|2024-12-13 05:59:10|2924.25|2912.75|2923.5|2912|2924.25|2912.75|2922.9|2911.4|17
1734069560000|2024-12-13 05:59:20|2923.56|2912.06|2923.3|2911.8|2923.7|2912.2|2923.25|2911.75|13
1734069570000|2024-12-13 05:59:30|2923.25|2911.75|2924.6|2913.1|2924.99|2913.49|2923.25|2911.75|23
1734069580000|2024-12-13 05:59:40|2924.75|2913.25|2924.25|2912.75|2925.25|2913.75|2923.8|2912.3|12
1734069590000|2024-12-13 05:59:50|2924.3|2912.8|2924.75|2913.25|2925.95|2914.45|2924.3|2912.8|21
1734069600000|2024-12-13 06:00:00|2924.37|2912.87|2924.3|2912.8|2924.73|2913.23|2923.37|2911.87|40
1734069610000|2024-12-13 06:00:10|2924.08|2912.58|2922.95|2911.45|2925.82|2914.32|2922.95|2911.45|33
1734069620000|2024-12-13 06:00:20|2923.05|2911.55|2921.13|2909.63|2924.33|2912.83|2920.85|2909.35|35
1734069630000|2024-12-13 06:00:30|2921.54|2910.04|2928.82|2917.32|2929.55|2918.05|2921.54|2910.04|37
1734069640000|2024-12-13 06:00:40|2928.25|2916.75|2927.25|2915.75|2928.95|2917.45|2926.95|2915.45|32
1734069650000|2024-12-13 06:00:50|2927.09|2915.59|2929.25|2917.75|2929.85|2918.35|2926.8|2915.3|28
1734069660000|2024-12-13 06:01:00|2929.4|2917.9|2931.63|2920.13|2931.63|2920.13|2929.25|2917.75|26
1734069670000|2024-12-13 06:01:10|2931.66|2920.16|2931.45|2919.95|2932.65|2921.15|2930.5|2919|30
1734069680000|2024-12-13 06:01:20|2932.25|2920.75|2932.6|2921.1|2932.6|2921.1|2931.25|2919.75|24
1734069690000|2024-12-13 06:01:30|2932.65|2921.15|2933.4|2921.9|2933.75|2922.25|2931.44|2919.94|23
1734069700000|2024-12-13 06:01:40|2933.25|2921.75|2933.23|2921.73|2933.7|2922.2|2932.25|2920.75|20
1734069710000|2024-12-13 06:01:50|2933.2|2921.7|2933.25|2921.75|2933.25|2921.75|2932.25|2920.75|8
1734069720000|2024-12-13 06:02:00|2934.48|2922.98|2936.35|2924.85|2937.75|2926.25|2934.48|2922.98|23
1734069730000|2024-12-13 06:02:10|2936.75|2925.25|2944.85|2933.35|2944.85|2933.35|2936.75|2925.25|29
1734069740000|2024-12-13 06:02:20|2944.95|2933.45|2943.95|2932.45|2944.95|2933.45|2942.6|2931.1|37
1734069750000|2024-12-13 06:02:30|2944.05|2932.55|2944.35|2932.85|2946.75|2935.25|2943.35|2931.85|27
1734069760000|2024-12-13 06:02:40|2944.5|2933|2944.95|2933.45|2945.75|2934.25|2943.49|2931.99|31
1734069770000|2024-12-13 06:02:50|2944.85|2933.35|2947.58|2936.08|2947.58|2936.08|2944.25|2932.75|28
1734069780000|2024-12-13 06:03:00|2947.55|2936.05|2946.08|2934.58|2947.9|2936.4|2946.08|2934.58|32
1734069790000|2024-12-13 06:03:10|2946.21|2934.71|2945.25|2933.75|2946.21|2934.71|2944.25|2932.75|21
1734069800000|2024-12-13 06:03:20|2945.5|2934|2940.65|2929.15|2945.65|2934.15|2940.65|2929.15|26
1734069810000|2024-12-13 06:03:30|2941.35|2929.85|2944.53|2933.03|2944.53|2933.03|2940.31|2928.81|36
1734069820000|2024-12-13 06:03:40|2944.65|2933.15|2943.65|2932.15|2945.75|2934.25|2943.65|2932.15|25
1734069830000|2024-12-13 06:03:50|2944.1|2932.6|2942.88|2931.38|2944.1|2932.6|2942.3|2930.8|28
1734069840000|2024-12-13 06:04:00|2942.9|2931.4|2943.25|2931.75|2943.55|2932.05|2942.4|2930.9|31
1734069850000|2024-12-13 06:04:10|2943.35|2931.85|2944.16|2932.66|2945.39|2933.89|2943.35|2931.85|9
1734069860000|2024-12-13 06:04:20|2944.14|2932.64|2944.49|2932.99|2944.75|2933.25|2943.5|2932|28
1734069870000|2024-12-13 06:04:30|2944.46|2932.96|2943.5|2932|2944.9|2933.4|2943.5|2932|35
1734069880000|2024-12-13 06:04:40|2943.6|2932.1|2944.22|2932.72|2944.28|2932.78|2943.5|2932|32
1734069890000|2024-12-13 06:04:50|2944.25|2932.75|2944.65|2933.15|2944.9|2933.4|2942.6|2931.1|30
1734069900000|2024-12-13 06:05:00|2944.55|2933.05|2946.08|2934.58|2946.08|2934.58|2944.45|2932.95|29
1734069910000|2024-12-13 06:05:10|2945.93|2934.43|2944.85|2933.35|2946.1|2934.6|2944.85|2933.35|28
1734069920000|2024-12-13 06:05:20|2945.2|2933.7|2944.6|2933.1|2945.25|2933.75|2943.4|2931.9|24
1734069930000|2024-12-13 06:05:30|2944.55|2933.05|2945.65|2934.15|2946.15|2934.65|2944.55|2933.05|28
1734069940000|2024-12-13 06:05:40|2945.5|2934|2947.1|2935.6|2947.1|2935.6|2944.25|2932.75|31
1734069950000|2024-12-13 06:05:50|2947.15|2935.65|2947.45|2935.95|2947.62|2936.12|2946.2|2934.7|26
1734069960000|2024-12-13 06:06:00|2947.5|2936|2947.1|2935.6|2947.5|2936|2944.93|2933.43|35
1734069970000|2024-12-13 06:06:10|2947.25|2935.75|2947.55|2936.05|2948.63|2937.13|2947.25|2935.75|20
1734069980000|2024-12-13 06:06:20|2947.5|2936|2949.25|2937.75|2949.9|2938.4|2947.25|2935.75|26
1734069990000|2024-12-13 06:06:30|2949.3|2937.8|2951.75|2940.25|2952.65|2941.15|2949.25|2937.75|27
1734070000000|2024-12-13 06:06:40|2952.15|2940.65|2950.45|2938.95|2952.15|2940.65|2950.25|2938.75|32
1734070010000|2024-12-13 06:06:50|2951.2|2939.7|2951.5|2940|2951.9|2940.4|2950.48|2938.98|31
1734070020000|2024-12-13 06:07:00|2951.35|2939.85|2952.4|2940.9|2952.4|2940.9|2950.25|2938.75|30
1734070030000|2024-12-13 06:07:10|2952.25|2940.75|2953.02|2941.52|2953.02|2941.52|2951.55|2940.05|33
1734070040000|2024-12-13 06:07:20|2953.1|2941.6|2954.5|2943|2955.7|2944.2|2953.1|2941.6|35
1734070050000|2024-12-13 06:07:30|2953.4|2941.9|2951.25|2939.75|2953.8|2942.3|2951.25|2939.75|32
1734070060000|2024-12-13 06:07:40|2951.75|2940.25|2949.25|2937.75|2951.75|2940.25|2949.1|2937.6|22
1734070070000|2024-12-13 06:07:50|2949.8|2938.3|2950.14|2938.64|2950.14|2938.64|2949.3|2937.8|29
1734070080000|2024-12-13 06:08:00|2949.79|2938.29|2949.43|2937.93|2950.2|2938.7|2949.25|2937.75|29
1734070090000|2024-12-13 06:08:10|2949.4|2937.9|2953.35|2941.85|2954.15|2942.65|2948.5|2937|36
1734070100000|2024-12-13 06:08:20|2952.25|2940.75|2951.65|2940.15|2953.43|2941.93|2951.4|2939.9|29
1734070110000|2024-12-13 06:08:30|2951.69|2940.19|2955.49|2943.99|2955.49|2943.99|2951.69|2940.19|27
1734070120000|2024-12-13 06:08:40|2955.7|2944.2|2957.65|2946.15|2959.1|2947.6|2955.3|2943.8|38
1734070130000|2024-12-13 06:08:50|2957.56|2946.06|2957.53|2946.03|2958.75|2947.25|2957.45|2945.95|23
1734070140000|2024-12-13 06:09:00|2957.55|2946.05|2959.15|2947.65|2959.62|2948.12|2957.55|2946.05|24
1734070150000|2024-12-13 06:09:10|2959.9|2948.4|2957|2945.5|2960.06|2948.56|2957|2945.5|32
1734070160000|2024-12-13 06:09:20|2957.25|2945.75|2957.1|2945.6|2958.9|2947.4|2955.85|2944.35|33
1734070170000|2024-12-13 06:09:30|2957.3|2945.8|2956.17|2944.67|2958.65|2947.15|2955.51|2944.01|36
1734070180000|2024-12-13 06:09:40|2956.35|2944.85|2956.5|2945|2957.03|2945.53|2955.25|2943.75|33
1734070190000|2024-12-13 06:09:50|2956.7|2945.2|2958.75|2947.25|2958.75|2947.25|2956.45|2944.95|34
1734070200000|2024-12-13 06:10:00|2958.6|2947.1|2961.85|2950.35|2962.4|2950.9|2958.05|2946.55|30
1734070210000|2024-12-13 06:10:10|2961.3|2949.8|2959.88|2948.38|2961.35|2949.85|2959.5|2948|27
1734070220000|2024-12-13 06:10:20|2959.46|2947.96|2960.16|2948.66|2960.23|2948.73|2959.15|2947.65|24
1734070230000|2024-12-13 06:10:30|2960.2|2948.7|2959.95|2948.45|2962.01|2950.51|2959.95|2948.45|32
1734070240000|2024-12-13 06:10:40|2960.04|2948.54|2961.04|2949.54|2961.15|2949.65|2959.6|2948.1|29
1734070250000|2024-12-13 06:10:50|2961.13|2949.63|2962.45|2950.95|2963.7|2952.2|2960.99|2949.49|30
1734070260000|2024-12-13 06:11:00|2962.37|2950.87|2962.25|2950.75|2962.9|2951.4|2961.5|2950|28
1734070270000|2024-12-13 06:11:10|2962.35|2950.85|2959.65|2948.15|2962.4|2950.9|2959.2|2947.7|31
1734070280000|2024-12-13 06:11:20|2959.55|2948.05|2954.2|2942.7|2959.89|2948.39|2954.2|2942.7|29
1734070290000|2024-12-13 06:11:30|2953.44|2941.94|2954.7|2943.2|2955.15|2943.65|2952.47|2940.97|35
1734070300000|2024-12-13 06:11:40|2954.55|2943.05|2955.25|2943.75|2955.53|2944.03|2954.35|2942.85|31
1734070310000|2024-12-13 06:11:50|2954.9|2943.4|2957.22|2945.72|2957.22|2945.72|2954.45|2942.95|33
1734070320000|2024-12-13 06:12:00|2956.61|2945.11|2954.7|2943.2|2957.7|2946.2|2954.31|2942.81|28
1734070330000|2024-12-13 06:12:10|2955.23|2943.73|2956.4|2944.9|2957.2|2945.7|2954.92|2943.42|37
1734070340000|2024-12-13 06:12:20|2956.25|2944.75|2956|2944.5|2956.25|2944.75|2955.25|2943.75|23
1734070350000|2024-12-13 06:12:30|2955.5|2944|2955.5|2944|2956.71|2945.21|2955.35|2943.85|28
1734070360000|2024-12-13 06:12:40|2955.45|2943.95|2953.15|2941.65|2955.75|2944.25|2953.15|2941.65|22
1734070370000|2024-12-13 06:12:50|2953.65|2942.15|2953.33|2941.83|2954.17|2942.67|2953.25|2941.75|32
1734070380000|2024-12-13 06:13:00|2953.35|2941.85|2955.7|2944.2|2956.7|2945.2|2952.95|2941.45|23
1734070390000|2024-12-13 06:13:10|2955.5|2944|2956.25|2944.75|2956.25|2944.75|2954.85|2943.35|29
1734070400000|2024-12-13 06:13:20|2955.65|2944.15|2957.09|2945.59|2957.09|2945.59|2955.55|2944.05|17
1734070410000|2024-12-13 06:13:30|2957.03|2945.53|2957.15|2945.65|2957.2|2945.7|2955.85|2944.35|26
1734070420000|2024-12-13 06:13:40|2957.2|2945.7|2958.3|2946.8|2958.8|2947.3|2956.56|2945.06|32
1734070430000|2024-12-13 06:13:50|2957.9|2946.4|2957.75|2946.25|2958|2946.5|2957.2|2945.7|28
1734070440000|2024-12-13 06:14:00|2956.9|2945.4|2956.3|2944.8|2956.9|2945.4|2956.25|2944.75|12
1734070450000|2024-12-13 06:14:10|2956.35|2944.85|2957.55|2946.05|2957.9|2946.4|2956.35|2944.85|24
1734070460000|2024-12-13 06:14:20|2957.52|2946.02|2957.79|2946.29|2957.95|2946.45|2957.05|2945.55|32
1734070470000|2024-12-13 06:14:30|2957.95|2946.45|2958.08|2946.58|2958.08|2946.58|2956.8|2945.3|29
1734070480000|2024-12-13 06:14:40|2958.26|2946.76|2956.3|2944.8|2958.7|2947.2|2956.3|2944.8|26
1734070490000|2024-12-13 06:14:50|2956.68|2945.18|2956.7|2945.2|2957.05|2945.55|2956|2944.5|22
1734070500000|2024-12-13 06:15:00|2956.75|2945.25|2959.45|2947.95|2959.9|2948.4|2956.6|2945.1|37
1734070510000|2024-12-13 06:15:10|2959.25|2947.75|2963.11|2951.61|2963.3|2951.8|2959.25|2947.75|29
1734070520000|2024-12-13 06:15:20|2963.75|2952.25|2963.9|2952.4|2964.48|2952.98|2962.1|2950.6|35
1734070530000|2024-12-13 06:15:30|2963.4|2951.9|2965.49|2953.99|2967.4|2955.9|2963.35|2951.85|29
1734070540000|2024-12-13 06:15:40|2965.1|2953.6|2965.25|2953.75|2966.4|2954.9|2964.75|2953.25|20
1734070550000|2024-12-13 06:15:50|2965.45|2953.95|2965.7|2954.2|2968.3|2956.8|2964.7|2953.2|33
1734070560000|2024-12-13 06:16:00|2966.55|2955.05|2966.32|2954.82|2966.55|2955.05|2966.05|2954.55|25
1734070570000|2024-12-13 06:16:10|2966.23|2954.73|2968.77|2957.27|2968.77|2957.27|2966.09|2954.59|28
1734070580000|2024-12-13 06:16:20|2968.8|2957.3|2970.45|2958.95|2971.1|2959.6|2968.65|2957.15|34
1734070590000|2024-12-13 06:16:30|2970.55|2959.05|2969.55|2958.05|2970.55|2959.05|2969.55|2958.05|19
1734070600000|2024-12-13 06:16:40|2969.5|2958|2967.5|2956|2970.38|2958.88|2967.45|2955.95|26
1734070610000|2024-12-13 06:16:50|2967.25|2955.75|2962.65|2951.15|2967.85|2956.35|2961.25|2949.75|30
1734070620000|2024-12-13 06:17:00|2962.46|2950.96|2961.65|2950.15|2964.12|2952.62|2961.65|2950.15|32
1734070630000|2024-12-13 06:17:10|2961.6|2950.1|2961.85|2950.35|2962.9|2951.4|2960.8|2949.3|35
1734070640000|2024-12-13 06:17:20|2961.9|2950.4|2955.6|2944.1|2961.9|2950.4|2954.9|2943.4|35
1734070650000|2024-12-13 06:17:30|2955.94|2944.44|2955.61|2944.11|2956.25|2944.75|2954.96|2943.46|34
1734070660000|2024-12-13 06:17:40|2955.55|2944.05|2949.9|2938.4|2955.85|2944.35|2949.77|2938.27|36
1734070670000|2024-12-13 06:17:50|2949.92|2938.42|2951.85|2940.35|2952.4|2940.9|2948.55|2937.05|31
1734070680000|2024-12-13 06:18:00|2951.8|2940.3|2952.7|2941.2|2954|2942.5|2951.5|2940|35
1734070690000|2024-12-13 06:18:10|2953.3|2941.8|2956.17|2944.67|2956.65|2945.15|2953.25|2941.75|29
1734070700000|2024-12-13 06:18:20|2956.2|2944.7|2955.35|2943.85|2957.3|2945.8|2955.25|2943.75|35
1734070710000|2024-12-13 06:18:30|2954.45|2942.95|2959.15|2947.65|2959.15|2947.65|2954.45|2942.95|30
1734070720000|2024-12-13 06:18:40|2958.25|2946.75|2961.28|2949.78|2961.28|2949.78|2958.25|2946.75|31
1734070730000|2024-12-13 06:18:50|2961.46|2949.96|2962.35|2950.85|2962.35|2950.85|2961.2|2949.7|26
1734070740000|2024-12-13 06:19:00|2962.27|2950.77|2961.2|2949.7|2963.1|2951.6|2960.55|2949.05|37
1734070750000|2024-12-13 06:19:10|2961.34|2949.84|2959.3|2947.8|2961.34|2949.84|2958.9|2947.4|35
1734070760000|2024-12-13 06:19:20|2960.3|2948.8|2962.6|2951.1|2963.75|2952.25|2960.3|2948.8|32
1734070770000|2024-12-13 06:19:30|2962.75|2951.25|2963.45|2951.95|2963.75|2952.25|2962.7|2951.2|25
1734070780000|2024-12-13 06:19:40|2963.5|2952|2966.29|2954.79|2966.4|2954.9|2963.5|2952|36
1734070790000|2024-12-13 06:19:50|2966.33|2954.83|2966.9|2955.4|2966.95|2955.45|2965.95|2954.45|33
1734070800000|2024-12-13 06:20:00|2966.7|2955.2|2963.15|2951.65|2966.95|2955.45|2963.1|2951.6|31
1734070810000|2024-12-13 06:20:10|2963.1|2951.6|2963.3|2951.8|2964.55|2953.05|2962.45|2950.95|32
1734070820000|2024-12-13 06:20:20|2963.35|2951.85|2964.6|2953.1|2965.27|2953.77|2963.25|2951.75|29
1734070830000|2024-12-13 06:20:30|2964.65|2953.15|2965.35|2953.85|2966.3|2954.8|2964.65|2953.15|31
1734070840000|2024-12-13 06:20:40|2965.28|2953.78|2961.38|2949.88|2965.35|2953.85|2961.12|2949.62|27
1734070850000|2024-12-13 06:20:50|2961.35|2949.85|2962|2950.5|2962.05|2950.55|2960.85|2949.35|34
1734070860000|2024-12-13 06:21:00|2962.05|2950.55|2961.8|2950.3|2963.65|2952.15|2961.3|2949.8|32
1734070870000|2024-12-13 06:21:10|2961.75|2950.25|2963.3|2951.8|2963.3|2951.8|2961.7|2950.2|36
1734070880000|2024-12-13 06:21:20|2963|2951.5|2963.1|2951.6|2963.25|2951.75|2962.35|2950.85|31
1734070890000|2024-12-13 06:21:30|2962.75|2951.25|2958.58|2947.08|2962.93|2951.43|2958.58|2947.08|30
1734070900000|2024-12-13 06:21:40|2958.5|2947|2959.72|2948.22|2959.95|2948.45|2957.95|2946.45|38
1734070910000|2024-12-13 06:21:50|2959.7|2948.2|2958.45|2946.95|2959.98|2948.48|2958.25|2946.75|32
1734070920000|2024-12-13 06:22:00|2958.35|2946.85|2954.3|2942.8|2959.05|2947.55|2954.3|2942.8|36
1734070930000|2024-12-13 06:22:10|2954.55|2943.05|2955.25|2943.75|2955.3|2943.8|2953.65|2942.15|34
1734070940000|2024-12-13 06:22:20|2955.1|2943.6|2956.09|2944.59|2956.44|2944.94|2954.15|2942.65|32
1734070950000|2024-12-13 06:22:30|2956.05|2944.55|2955.44|2943.94|2957.4|2945.9|2954.5|2943|34
1734070960000|2024-12-13 06:22:40|2955.6|2944.1|2954.15|2942.65|2955.75|2944.25|2953.5|2942|35
1734070970000|2024-12-13 06:22:50|2954.05|2942.55|2952.95|2941.45|2954.05|2942.55|2952.4|2940.9|26
1734070980000|2024-12-13 06:23:00|2952.85|2941.35|2954.1|2942.6|2954.1|2942.6|2951.73|2940.23|37
1734070990000|2024-12-13 06:23:10|2953.55|2942.05|2954.3|2942.8|2954.8|2943.3|2953|2941.5|24
1734071000000|2024-12-13 06:23:20|2954.25|2942.75|2953.83|2942.33|2954.3|2942.8|2953.3|2941.8|25
1734071010000|2024-12-13 06:23:30|2953.8|2942.3|2951.4|2939.9|2954.04|2942.54|2950.8|2939.3|30
1734071020000|2024-12-13 06:23:40|2951.75|2940.25|2949.62|2938.12|2951.75|2940.25|2947.6|2936.1|36
1734071030000|2024-12-13 06:23:50|2949.65|2938.15|2952.75|2941.25|2953.45|2941.95|2949.54|2938.04|32
1734071040000|2024-12-13 06:24:00|2952.5|2941|2953.18|2941.68|2953.7|2942.2|2952.25|2940.75|30
1734071050000|2024-12-13 06:24:10|2953.22|2941.72|2955.5|2944|2955.6|2944.1|2952.8|2941.3|38
1734071060000|2024-12-13 06:24:20|2955.3|2943.8|2955.4|2943.9|2956.8|2945.3|2955.3|2943.8|29
1734071070000|2024-12-13 06:24:30|2955.42|2943.92|2956.41|2944.91|2957.75|2946.25|2955.42|2943.92|32
1734071080000|2024-12-13 06:24:40|2956.36|2944.86|2956.25|2944.75|2956.46|2944.96|2955.55|2944.05|26
1734071090000|2024-12-13 06:24:50|2956.35|2944.85|2955.55|2944.05|2957.85|2946.35|2955.3|2943.8|30
1734071100000|2024-12-13 06:25:00|2956.72|2945.22|2954.65|2943.15|2956.72|2945.22|2954.6|2943.1|27
1734071110000|2024-12-13 06:25:10|2955.21|2943.71|2955.3|2943.8|2955.65|2944.15|2953.7|2942.2|25
1734071120000|2024-12-13 06:25:20|2955.85|2944.35|2955.7|2944.2|2956.89|2945.39|2955.35|2943.85|32
1734071130000|2024-12-13 06:25:30|2955.6|2944.1|2955.55|2944.05|2957.65|2946.15|2955.5|2944|39
1734071140000|2024-12-13 06:25:40|2955.95|2944.45|2953.43|2941.93|2955.95|2944.45|2953.05|2941.55|36
1734071150000|2024-12-13 06:25:50|2953.52|2942.02|2952.4|2940.9|2953.85|2942.35|2952.25|2940.75|29
1734071160000|2024-12-13 06:26:00|2952.45|2940.95|2950.8|2939.3|2952.53|2941.03|2950.7|2939.2|33
1734071170000|2024-12-13 06:26:10|2950.85|2939.35|2954.09|2942.59|2954.25|2942.75|2950.85|2939.35|32
1734071180000|2024-12-13 06:26:20|2954.18|2942.68|2954.25|2942.75|2954.85|2943.35|2953.45|2941.95|25
1734071190000|2024-12-13 06:26:30|2954.4|2942.9|2956.87|2945.37|2956.9|2945.4|2954.4|2942.9|28
1734071200000|2024-12-13 06:26:40|2956.9|2945.4|2956.23|2944.73|2956.9|2945.4|2954.8|2943.3|36
1734071210000|2024-12-13 06:26:50|2956.25|2944.75|2956|2944.5|2956.7|2945.2|2955.6|2944.1|29
1734071220000|2024-12-13 06:27:00|2955.95|2944.45|2955.28|2943.78|2956.05|2944.55|2953.55|2942.05|33
1734071230000|2024-12-13 06:27:10|2955.3|2943.8|2957.75|2946.25|2958.05|2946.55|2955.3|2943.8|35
1734071240000|2024-12-13 06:27:20|2957.25|2945.75|2955.3|2943.8|2958|2946.5|2955.2|2943.7|20
1734071250000|2024-12-13 06:27:30|2955.25|2943.75|2954.4|2942.9|2955.3|2943.8|2953.55|2942.05|26
1734071260000|2024-12-13 06:27:40|2954.45|2942.95|2955.25|2943.75|2955.66|2944.16|2954.4|2942.9|23
1734071270000|2024-12-13 06:27:50|2955.75|2944.25|2954.63|2943.13|2955.75|2944.25|2954.45|2942.95|23
1734071280000|2024-12-13 06:28:00|2954.57|2943.07|2952.03|2940.53|2954.57|2943.07|2951.95|2940.45|30
1734071290000|2024-12-13 06:28:10|2952.2|2940.7|2954.25|2942.75|2954.85|2943.35|2951.6|2940.1|27
1734071300000|2024-12-13 06:28:20|2954.2|2942.7|2954.15|2942.65|2954.25|2942.75|2953.55|2942.05|12
1734071310000|2024-12-13 06:28:30|2954.22|2942.72|2954.95|2943.45|2955.5|2944|2954.17|2942.67|24
1734071320000|2024-12-13 06:28:40|2955.05|2943.55|2955.55|2944.05|2955.99|2944.49|2954.25|2942.75|30
1734071330000|2024-12-13 06:28:50|2955.88|2944.38|2956.55|2945.05|2957.05|2945.55|2955.35|2943.85|31
1734071340000|2024-12-13 06:29:00|2956.45|2944.95|2955.87|2944.37|2956.75|2945.25|2955.55|2944.05|28
1734071350000|2024-12-13 06:29:10|2956.02|2944.52|2956.45|2944.95|2957.68|2946.18|2955.65|2944.15|33
1734071360000|2024-12-13 06:29:20|2956.35|2944.85|2958.95|2947.45|2959.5|2948|2956.2|2944.7|38
1734071370000|2024-12-13 06:29:30|2958.8|2947.3|2957.35|2945.85|2959.4|2947.9|2957.25|2945.75|25
1734071380000|2024-12-13 06:29:40|2957.25|2945.75|2958.6|2947.1|2958.6|2947.1|2957.25|2945.75|25
1734071390000|2024-12-13 06:29:50|2959.3|2947.8|2959.14|2947.64|2959.35|2947.85|2958.95|2947.45|30
1734071400000|2024-12-13 06:30:00|2958.5|2947|2957.55|2946.05|2958.65|2947.15|2956.45|2944.95|36
1734071410000|2024-12-13 06:30:10|2956.3|2944.8|2959.8|2948.3|2960.49|2948.99|2956.3|2944.8|29
1734071420000|2024-12-13 06:30:20|2959.75|2948.25|2961.57|2950.07|2961.59|2950.09|2958.69|2947.19|35
1734071430000|2024-12-13 06:30:30|2961.45|2949.95|2965.25|2953.75|2966.5|2955|2961.45|2949.95|38
1734071440000|2024-12-13 06:30:40|2965.45|2953.95|2965.65|2954.15|2966|2954.5|2964.79|2953.29|33
1734071450000|2024-12-13 06:30:50|2965.15|2953.65|2965.25|2953.75|2966.15|2954.65|2964.9|2953.4|28
1734071460000|2024-12-13 06:31:00|2964.65|2953.15|2964.35|2952.85|2965.65|2954.15|2962.7|2951.2|23
1734071470000|2024-12-13 06:31:10|2964.33|2952.83|2966.54|2955.04|2966.54|2955.04|2964.33|2952.83|31
1734071480000|2024-12-13 06:31:20|2966.64|2955.14|2966.5|2955|2967|2955.5|2965.5|2954|29
1734071490000|2024-12-13 06:31:30|2967.25|2955.75|2967.2|2955.7|2968.55|2957.05|2967.14|2955.64|32
1734071500000|2024-12-13 06:31:40|2967.25|2955.75|2964.35|2952.85|2967.25|2955.75|2964.35|2952.85|22
1734071510000|2024-12-13 06:31:50|2964.05|2952.55|2964.3|2952.8|2964.7|2953.2|2962.55|2951.05|29
1734071520000|2024-12-13 06:32:00|2964.25|2952.75|2967.25|2955.75|2967.6|2956.1|2964.25|2952.75|35
1734071530000|2024-12-13 06:32:10|2967.34|2955.84|2972.25|2960.75|2973.9|2962.4|2967.34|2955.84|35
1734071540000|2024-12-13 06:32:20|2971.25|2959.75|2967.7|2956.2|2972.15|2960.65|2967.45|2955.95|36
1734071550000|2024-12-13 06:32:30|2968.55|2957.05|2970.25|2958.75|2972.75|2961.25|2968.55|2957.05|37
1734071560000|2024-12-13 06:32:40|2970.21|2958.71|2972.3|2960.8|2972.75|2961.25|2969.55|2958.05|32
1734071570000|2024-12-13 06:32:50|2972.25|2960.75|2971.25|2959.75|2972.4|2960.9|2971.25|2959.75|8
1734071580000|2024-12-13 06:33:00|2971.15|2959.65|2967.23|2955.73|2971.2|2959.7|2966.41|2954.91|36
1734071590000|2024-12-13 06:33:10|2967.21|2955.71|2967.15|2955.65|2967.65|2956.15|2967.05|2955.55|19
1734071600000|2024-12-13 06:33:20|2967.1|2955.6|2964.2|2952.7|2967.1|2955.6|2962.6|2951.1|30
1734071610000|2024-12-13 06:33:30|2964.28|2952.78|2963.46|2951.96|2964.39|2952.89|2962.35|2950.85|33
1734071620000|2024-12-13 06:33:40|2963.44|2951.94|2958.75|2947.25|2963.55|2952.05|2958.75|2947.25|32
1734071630000|2024-12-13 06:33:50|2958.9|2947.4|2958.2|2946.7|2959.4|2947.9|2957.3|2945.8|28
1734071640000|2024-12-13 06:34:00|2958.25|2946.75|2955.65|2944.15|2958.45|2946.95|2954.2|2942.7|31
1734071650000|2024-12-13 06:34:10|2955.15|2943.65|2957.05|2945.55|2957.65|2946.15|2954.2|2942.7|29
1734071660000|2024-12-13 06:34:20|2956.95|2945.45|2953.6|2942.1|2957.43|2945.93|2953.3|2941.8|26
1734071670000|2024-12-13 06:34:30|2953.4|2941.9|2953.35|2941.85|2954.2|2942.7|2952.63|2941.13|35
1734071680000|2024-12-13 06:34:40|2952.78|2941.28|2952.35|2940.85|2952.96|2941.46|2951.25|2939.75|34
1734071690000|2024-12-13 06:34:50|2952.25|2940.75|2953.93|2942.43|2953.97|2942.47|2952.1|2940.6|29
1734071700000|2024-12-13 06:35:00|2954|2942.5|2954.75|2943.25|2956.1|2944.6|2953.45|2941.95|36
1734071710000|2024-12-13 06:35:10|2954.69|2943.19|2956|2944.5|2957.25|2945.75|2954.47|2942.97|30
1734071720000|2024-12-13 06:35:20|2956.5|2945|2950.25|2938.75|2956.5|2945|2949.45|2937.95|33
1734071730000|2024-12-13 06:35:30|2950|2938.5|2946.55|2935.05|2950|2938.5|2946.2|2934.7|39
1734071740000|2024-12-13 06:35:40|2946.68|2935.18|2943.1|2931.6|2947.3|2935.8|2942.15|2930.65|38
1734071750000|2024-12-13 06:35:50|2942.86|2931.36|2944.82|2933.32|2944.82|2933.32|2941.7|2930.2|38
1734071760000|2024-12-13 06:36:00|2944.5|2933|2945.9|2934.4|2945.9|2934.4|2943.5|2932|38
1734071770000|2024-12-13 06:36:10|2945.94|2934.44|2946.2|2934.7|2947.82|2936.32|2945.4|2933.9|36
1734071780000|2024-12-13 06:36:20|2946.12|2934.62|2943.4|2931.9|2946.15|2934.65|2942.15|2930.65|39
1734071790000|2024-12-13 06:36:30|2943.41|2931.91|2940.85|2929.35|2943.41|2931.91|2939.94|2928.44|33
1734071800000|2024-12-13 06:36:40|2940.49|2928.99|2935.75|2924.25|2940.9|2929.4|2935.16|2923.66|36
1734071810000|2024-12-13 06:36:50|2935.21|2923.71|2934.15|2922.65|2936.81|2925.31|2933.4|2921.9|34
1734071820000|2024-12-13 06:37:00|2934.1|2922.6|2934.5|2923|2934.99|2923.49|2932.65|2921.15|38
1734071830000|2024-12-13 06:37:10|2934.19|2922.69|2935.7|2924.2|2936.1|2924.6|2933.73|2922.23|37
1734071840000|2024-12-13 06:37:20|2935.75|2924.25|2933.69|2922.19|2935.9|2924.4|2933.35|2921.85|33
1734071850000|2024-12-13 06:37:30|2933.63|2922.13|2934.14|2922.64|2934.14|2922.64|2932.81|2921.31|35
1734071860000|2024-12-13 06:37:40|2933.75|2922.25|2935.95|2924.45|2936.15|2924.65|2933.75|2922.25|36
1734071870000|2024-12-13 06:37:50|2936.05|2924.55|2935.4|2923.9|2936.18|2924.68|2934.25|2922.75|31
1734071880000|2024-12-13 06:38:00|2935.19|2923.69|2930.75|2919.25|2935.5|2924|2930.25|2918.75|30
1734071890000|2024-12-13 06:38:10|2930.25|2918.75|2929.1|2917.6|2931.2|2919.7|2929.1|2917.6|31
1734071900000|2024-12-13 06:38:20|2928.5|2917|2928.25|2916.75|2930.06|2918.56|2928.02|2916.52|33
1734071910000|2024-12-13 06:38:30|2927.95|2916.45|2930.05|2918.55|2931|2919.5|2927.95|2916.45|30
1734071920000|2024-12-13 06:38:40|2929.75|2918.25|2931.7|2920.2|2931.9|2920.4|2928.2|2916.7|37
1734071930000|2024-12-13 06:38:50|2931.73|2920.23|2930.78|2919.28|2931.73|2920.23|2929.9|2918.4|27
1734071940000|2024-12-13 06:39:00|2931.52|2920.02|2928.55|2917.05|2932.56|2921.06|2928.55|2917.05|31
1734071950000|2024-12-13 06:39:10|2929.45|2917.95|2929.25|2917.75|2929.92|2918.42|2927.6|2916.1|32
1734071960000|2024-12-13 06:39:20|2929.2|2917.7|2928.05|2916.55|2929.8|2918.3|2928|2916.5|29
1734071970000|2024-12-13 06:39:30|2928.25|2916.75|2927.3|2915.8|2928.55|2917.05|2927.15|2915.65|24
1734071980000|2024-12-13 06:39:40|2927.4|2915.9|2927.45|2915.95|2928.75|2917.25|2927.4|2915.9|25
1734071990000|2024-12-13 06:39:50|2927.35|2915.85|2927.6|2916.1|2927.85|2916.35|2925.8|2914.3|28
1734072000000|2024-12-13 06:40:00|2927.45|2915.95|2926.35|2914.85|2927.6|2916.1|2925.45|2913.95|25
1734072010000|2024-12-13 06:40:10|2926.25|2914.75|2926.48|2914.98|2927.42|2915.92|2925.46|2913.96|31
1734072020000|2024-12-13 06:40:20|2926.15|2914.65|2926.35|2914.85|2927.95|2916.45|2925.65|2914.15|31
1734072030000|2024-12-13 06:40:30|2927|2915.5|2927.35|2915.85|2928.15|2916.65|2926.8|2915.3|29
1734072040000|2024-12-13 06:40:40|2926.6|2915.1|2927.75|2916.25|2929.75|2918.25|2926.52|2915.02|37
1734072050000|2024-12-13 06:40:50|2928.37|2916.87|2928.8|2917.3|2929.33|2917.83|2927.6|2916.1|31
1734072060000|2024-12-13 06:41:00|2928.95|2917.45|2929.65|2918.15|2930.1|2918.6|2928.65|2917.15|36
1734072070000|2024-12-13 06:41:10|2930|2918.5|2927.95|2916.45|2930.55|2919.05|2927.9|2916.4|36
1734072080000|2024-12-13 06:41:20|2928.38|2916.88|2928.58|2917.08|2930.6|2919.1|2927.45|2915.95|36
1734072090000|2024-12-13 06:41:30|2928.39|2916.89|2926.25|2914.75|2929.39|2917.89|2926.05|2914.55|36
1734072100000|2024-12-13 06:41:40|2926.1|2914.6|2925.5|2914|2927.25|2915.75|2925.5|2914|38
1734072110000|2024-12-13 06:41:50|2925.7|2914.2|2925.02|2913.52|2926.65|2915.15|2924.05|2912.55|37
1734072120000|2024-12-13 06:42:00|2925.06|2913.56|2923.7|2912.2|2926.45|2914.95|2922.96|2911.46|38
1734072130000|2024-12-13 06:42:10|2923.65|2912.15|2923.61|2912.11|2923.85|2912.35|2922.61|2911.11|35
1734072140000|2024-12-13 06:42:20|2923.5|2912|2921.28|2909.78|2923.5|2912|2919.2|2907.7|38
1734072150000|2024-12-13 06:42:30|2921.32|2909.82|2915.7|2904.2|2921.32|2909.82|2915.1|2903.6|37
1734072160000|2024-12-13 06:42:40|2916|2904.5|2917.1|2905.6|2917.19|2905.69|2914.1|2902.6|40
1734072170000|2024-12-13 06:42:50|2917.2|2905.7|2917.45|2905.95|2917.65|2906.15|2915.65|2904.15|37
1734072180000|2024-12-13 06:43:00|2917.03|2905.53|2916.36|2904.86|2917.67|2906.17|2915.65|2904.15|37
1734072190000|2024-12-13 06:43:10|2916.35|2904.85|2915.25|2903.75|2916.35|2904.85|2914.8|2903.3|38
1734072200000|2024-12-13 06:43:20|2915.2|2903.7|2914.9|2903.4|2918.9|2907.4|2914.2|2902.7|38
1734072210000|2024-12-13 06:43:30|2914.55|2903.05|2913.93|2902.43|2914.9|2903.4|2913|2901.5|31
1734072220000|2024-12-13 06:43:40|2913.65|2902.15|2915.52|2904.02|2915.52|2904.02|2912.75|2901.25|35
1734072230000|2024-12-13 06:43:50|2915.65|2904.15|2915.96|2904.46|2916.65|2905.15|2915.43|2903.93|37
1734072240000|2024-12-13 06:44:00|2915.93|2904.43|2919.12|2907.62|2919.85|2908.35|2915.93|2904.43|39
1734072250000|2024-12-13 06:44:10|2919.38|2907.88|2919.2|2907.7|2920.17|2908.67|2918.56|2907.06|38
1734072260000|2024-12-13 06:44:20|2918.95|2907.45|2923.1|2911.6|2923.1|2911.6|2918.3|2906.8|36
1734072270000|2024-12-13 06:44:30|2923|2911.5|2927.02|2915.52|2927.7|2916.2|2923|2911.5|35
1734072280000|2024-12-13 06:44:40|2927.07|2915.57|2929.86|2918.36|2930.9|2919.4|2927.07|2915.57|32
1734072290000|2024-12-13 06:44:50|2929.7|2918.2|2928.37|2916.87|2931.65|2920.15|2928.27|2916.77|36
1734072300000|2024-12-13 06:45:00|2928.35|2916.85|2925.53|2914.03|2929.3|2917.8|2925.05|2913.55|38
1734072310000|2024-12-13 06:45:10|2925.55|2914.05|2921.4|2909.9|2925.55|2914.05|2920.18|2908.68|38
1734072320000|2024-12-13 06:45:20|2921.35|2909.85|2921.65|2910.15|2922.37|2910.87|2920.35|2908.85|35
1734072330000|2024-12-13 06:45:30|2921.8|2910.3|2923.75|2912.25|2924.55|2913.05|2921.45|2909.95|36
1734072340000|2024-12-13 06:45:40|2923.7|2912.2|2922.03|2910.53|2923.7|2912.2|2920.84|2909.34|37
1734072350000|2024-12-13 06:45:50|2922.08|2910.58|2920.7|2909.2|2922.32|2910.82|2920.1|2908.6|36
1734072360000|2024-12-13 06:46:00|2920.6|2909.1|2921.05|2909.55|2922|2910.5|2920.5|2909|35
1734072370000|2024-12-13 06:46:10|2920.8|2909.3|2918.4|2906.9|2921.75|2910.25|2918.4|2906.9|29
1734072380000|2024-12-13 06:46:20|2918.45|2906.95|2917.12|2905.62|2919.9|2908.4|2915.77|2904.27|34
1734072390000|2024-12-13 06:46:30|2916.55|2905.05|2910.68|2899.18|2916.55|2905.05|2909.55|2898.05|36
1734072400000|2024-12-13 06:46:40|2911.65|2900.15|2913.25|2901.75|2913.89|2902.39|2911.51|2900.01|34
1734072410000|2024-12-13 06:46:50|2913.2|2901.7|2913.25|2901.75|2914.05|2902.55|2911.6|2900.1|34
1734072420000|2024-12-13 06:47:00|2913.5|2902|2923.23|2911.73|2923.23|2911.73|2913.5|2902|39
1734072430000|2024-12-13 06:47:10|2923.28|2911.78|2921.95|2910.45|2924.55|2913.05|2921.95|2910.45|39
1734072440000|2024-12-13 06:47:20|2922.48|2910.98|2925.4|2913.9|2925.4|2913.9|2920.45|2908.95|35
1734072450000|2024-12-13 06:47:30|2925.35|2913.85|2925.4|2913.9|2926.9|2915.4|2925.15|2913.65|33
1734072460000|2024-12-13 06:47:40|2925.25|2913.75|2929|2917.5|2930.15|2918.65|2925.25|2913.75|34
1734072470000|2024-12-13 06:47:50|2929.19|2917.69|2925.01|2913.51|2929.9|2918.4|2924.32|2912.82|35
1734072480000|2024-12-13 06:48:00|2925.22|2913.72|2924.88|2913.38|2925.6|2914.1|2924.2|2912.7|35
1734072490000|2024-12-13 06:48:10|2925.1|2913.6|2924.94|2913.44|2925.1|2913.6|2922.44|2910.94|29
1734072500000|2024-12-13 06:48:20|2924.85|2913.35|2929.4|2917.9|2929.4|2917.9|2924.05|2912.55|38
1734072510000|2024-12-13 06:48:30|2929.69|2918.19|2933.3|2921.8|2933.55|2922.05|2928.25|2916.75|36
1734072520000|2024-12-13 06:48:40|2932.8|2921.3|2934.75|2923.25|2935.03|2923.53|2932.75|2921.25|37
1734072530000|2024-12-13 06:48:50|2934.79|2923.29|2933.35|2921.85|2935.21|2923.71|2932.7|2921.2|29
1734072540000|2024-12-13 06:49:00|2933.4|2921.9|2931.1|2919.6|2934.7|2923.2|2930.95|2919.45|38
1734072550000|2024-12-13 06:49:10|2931.43|2919.93|2929.72|2918.22|2933.15|2921.65|2929.67|2918.17|35
1734072560000|2024-12-13 06:49:20|2929.65|2918.15|2926.55|2915.05|2929.65|2918.15|2926.05|2914.55|34
1734072570000|2024-12-13 06:49:30|2926.65|2915.15|2931.15|2919.65|2932.06|2920.56|2926.6|2915.1|38
1734072580000|2024-12-13 06:49:40|2931.11|2919.61|2929.1|2917.6|2932.2|2920.7|2928.95|2917.45|33
1734072590000|2024-12-13 06:49:50|2929.65|2918.15|2927.7|2916.2|2930.75|2919.25|2927.45|2915.95|34
1734072600000|2024-12-13 06:50:00|2927.75|2916.25|2927.95|2916.45|2929.05|2917.55|2926.45|2914.95|36
1734072610000|2024-12-13 06:50:10|2928.14|2916.64|2926.65|2915.15|2928.21|2916.71|2925.75|2914.25|37
1734072620000|2024-12-13 06:50:20|2926.9|2915.4|2928.3|2916.8|2931.5|2920|2926.9|2915.4|39
1734072630000|2024-12-13 06:50:30|2928.36|2916.86|2926.58|2915.08|2928.61|2917.11|2925.65|2914.15|36
1734072640000|2024-12-13 06:50:40|2926.55|2915.05|2925.49|2913.99|2926.8|2915.3|2925.25|2913.75|35
1734072650000|2024-12-13 06:50:50|2925.3|2913.8|2921.45|2909.95|2925.34|2913.84|2921.2|2909.7|33
1734072660000|2024-12-13 06:51:00|2920.45|2908.95|2925.67|2914.17|2926.98|2915.48|2920.35|2908.85|39
1734072670000|2024-12-13 06:51:10|2925.55|2914.05|2925.72|2914.22|2926.9|2915.4|2924.91|2913.41|40
1734072680000|2024-12-13 06:51:20|2925.55|2914.05|2924.7|2913.2|2925.72|2914.22|2922.9|2911.4|36
1734072690000|2024-12-13 06:51:30|2925|2913.5|2924.75|2913.25|2925.88|2914.38|2923.42|2911.92|38
1734072700000|2024-12-13 06:51:40|2924.8|2913.3|2929|2917.5|2929.55|2918.05|2924.8|2913.3|39
1734072710000|2024-12-13 06:51:50|2929.3|2917.8|2928.7|2917.2|2930.06|2918.56|2928.2|2916.7|37
1734072720000|2024-12-13 06:52:00|2928.72|2917.22|2932.17|2920.67|2933.85|2922.35|2928.72|2917.22|35
1734072730000|2024-12-13 06:52:10|2932.2|2920.7|2935.5|2924|2935.54|2924.04|2930.75|2919.25|34
1734072740000|2024-12-13 06:52:20|2935.65|2924.15|2936.5|2925|2937.28|2925.78|2935.45|2923.95|29
1734072750000|2024-12-13 06:52:30|2936.35|2924.85|2930.3|2918.8|2936.4|2924.9|2930.3|2918.8|37
1734072760000|2024-12-13 06:52:40|2930.55|2919.05|2930.65|2919.15|2931.55|2920.05|2930.45|2918.95|26
1734072770000|2024-12-13 06:52:50|2930.85|2919.35|2933.44|2921.94|2934.06|2922.56|2930.61|2919.11|33
1734072780000|2024-12-13 06:53:00|2933.39|2921.89|2933.1|2921.6|2935.01|2923.51|2932.75|2921.25|39
1734072790000|2024-12-13 06:53:10|2933|2921.5|2933.47|2921.97|2934.2|2922.7|2932.65|2921.15|35
1734072800000|2024-12-13 06:53:20|2933.45|2921.95|2931.95|2920.45|2933.48|2921.98|2931.83|2920.33|36
1734072810000|2024-12-13 06:53:30|2932.05|2920.55|2928.78|2917.28|2932.8|2921.3|2928.78|2917.28|36
1734072820000|2024-12-13 06:53:40|2928.71|2917.21|2930.75|2919.25|2931.95|2920.45|2928.71|2917.21|38
1734072830000|2024-12-13 06:53:50|2930.8|2919.3|2929.94|2918.44|2930.81|2919.31|2929.25|2917.75|30
1734072840000|2024-12-13 06:54:00|2929.82|2918.32|2924.43|2912.93|2930.1|2918.6|2924.22|2912.72|36
1734072850000|2024-12-13 06:54:10|2924.42|2912.92|2923.2|2911.7|2925|2913.5|2923.1|2911.6|33
1734072860000|2024-12-13 06:54:20|2922.64|2911.14|2916.86|2905.36|2923.65|2912.15|2916.86|2905.36|35
1734072870000|2024-12-13 06:54:30|2916.95|2905.45|2917.43|2905.93|2918.65|2907.15|2915.58|2904.08|38
1734072880000|2024-12-13 06:54:40|2917.3|2905.8|2915.85|2904.35|2917.3|2905.8|2915.6|2904.1|32
1734072890000|2024-12-13 06:54:50|2915.8|2904.3|2912.75|2901.25|2915.8|2904.3|2912.75|2901.25|37
1734072900000|2024-12-13 06:55:00|2913.25|2901.75|2920|2908.5|2920.41|2908.91|2913.25|2901.75|40
1734072910000|2024-12-13 06:55:10|2920.92|2909.42|2918.58|2907.08|2923.5|2912|2918.58|2907.08|38
1734072920000|2024-12-13 06:55:20|2918.9|2907.4|2916.85|2905.35|2919|2907.5|2916.65|2905.15|35
1734072930000|2024-12-13 06:55:30|2916.88|2905.38|2918.31|2906.81|2918.31|2906.81|2914.58|2903.08|40
1734072940000|2024-12-13 06:55:40|2918.62|2907.12|2920.9|2909.4|2921.14|2909.64|2918.62|2907.12|39
1734072950000|2024-12-13 06:55:50|2920.8|2909.3|2920.21|2908.71|2921.07|2909.57|2919.45|2907.95|35
1734072960000|2024-12-13 06:56:00|2920.42|2908.92|2922.03|2910.53|2926.15|2914.65|2920.29|2908.79|38
1734072970000|2024-12-13 06:56:10|2922.05|2910.55|2924.34|2912.84|2925.7|2914.2|2922|2910.5|34
1734072980000|2024-12-13 06:56:20|2924.47|2912.97|2923.5|2912|2925.3|2913.8|2923.41|2911.91|36
1734072990000|2024-12-13 06:56:30|2923.55|2912.05|2924.1|2912.6|2924.1|2912.6|2921.62|2910.12|34
1734073000000|2024-12-13 06:56:40|2924.42|2912.92|2924.62|2913.12|2926.46|2914.96|2923.95|2912.45|36
1734073010000|2024-12-13 06:56:50|2924.45|2912.95|2924.14|2912.64|2924.45|2912.95|2923.43|2911.93|25
1734073020000|2024-12-13 06:57:00|2924.19|2912.69|2921.76|2910.26|2924.22|2912.72|2921.3|2909.8|29
1734073030000|2024-12-13 06:57:10|2921.82|2910.32|2918.42|2906.92|2921.82|2910.32|2918.2|2906.7|38
1734073040000|2024-12-13 06:57:20|2918.61|2907.11|2915.95|2904.45|2918.92|2907.42|2915.66|2904.16|37
1734073050000|2024-12-13 06:57:30|2915.85|2904.35|2915.92|2904.42|2917.27|2905.77|2915.25|2903.75|36
1734073060000|2024-12-13 06:57:40|2915.81|2904.31|2915.59|2904.09|2916.03|2904.53|2913.29|2901.79|36
1734073070000|2024-12-13 06:57:50|2915.52|2904.02|2916.65|2905.15|2917.05|2905.55|2915.3|2903.8|38
1734073080000|2024-12-13 06:58:00|2917.14|2905.64|2912.65|2901.15|2917.14|2905.64|2911.75|2900.25|36
1734073090000|2024-12-13 06:58:10|2912.68|2901.18|2916.6|2905.1|2916.65|2905.15|2912.2|2900.7|37
1734073100000|2024-12-13 06:58:20|2916.5|2905|2912.1|2900.6|2916.55|2905.05|2912.1|2900.6|31
1734073110000|2024-12-13 06:58:30|2912.13|2900.63|2909.65|2898.15|2912.13|2900.63|2909.22|2897.72|34
1734073120000|2024-12-13 06:58:40|2910.25|2898.75|2911.39|2899.89|2911.76|2900.26|2909.95|2898.45|38
1734073130000|2024-12-13 06:58:50|2911.38|2899.88|2911.14|2899.64|2911.38|2899.88|2910.59|2899.09|29
1734073140000|2024-12-13 06:59:00|2910.75|2899.25|2914.18|2902.68|2914.45|2902.95|2910.25|2898.75|36
1734073150000|2024-12-13 06:59:10|2914.23|2902.73|2912.18|2900.68|2914.77|2903.27|2912.18|2900.68|34
1734073160000|2024-12-13 06:59:20|2911.84|2900.34|2910.6|2899.1|2912.3|2900.8|2908.95|2897.45|37
1734073170000|2024-12-13 06:59:30|2910.55|2899.05|2911.9|2900.4|2912.6|2901.1|2909.95|2898.45|38
1734073180000|2024-12-13 06:59:40|2911.88|2900.38|2909.56|2898.06|2911.94|2900.44|2909.5|2898|38
1734073190000|2024-12-13 06:59:50|2909.55|2898.05|2908.85|2897.35|2911.25|2899.75|2908.85|2897.35|35
1734073200000|2024-12-13 07:00:00|2909.3|2897.8|2910|2898.5|2911.81|2900.31|2908.15|2896.65|40
1734073210000|2024-12-13 07:00:10|2910.48|2898.98|2914.58|2903.08|2916.15|2904.65|2910.48|2898.98|38
1734073220000|2024-12-13 07:00:20|2914.63|2903.13|2913.63|2902.13|2914.68|2903.18|2911.82|2900.32|37
1734073230000|2024-12-13 07:00:30|2913.62|2902.12|2913.53|2902.03|2914.5|2903|2912.45|2900.95|34
1734073240000|2024-12-13 07:00:40|2913.43|2901.93|2912.21|2900.71|2914.78|2903.28|2912.05|2900.55|38
1734073250000|2024-12-13 07:00:50|2912.15|2900.65|2911|2899.5|2913.03|2901.53|2911|2899.5|38
1734073260000|2024-12-13 07:01:00|2910.95|2899.45|2905.85|2894.35|2910.95|2899.45|2905.26|2893.76|35
1734073270000|2024-12-13 07:01:10|2905.81|2894.31|2907.3|2895.8|2908.9|2897.4|2905.67|2894.17|36
1734073280000|2024-12-13 07:01:20|2907.51|2896.01|2906.92|2895.42|2910.8|2899.3|2906.5|2895|38
1734073290000|2024-12-13 07:01:30|2907.41|2895.91|2905.2|2893.7|2907.43|2895.93|2904.7|2893.2|38
1734073300000|2024-12-13 07:01:40|2904.9|2893.4|2907.6|2896.1|2909.4|2897.9|2904.37|2892.87|38
1734073310000|2024-12-13 07:01:50|2907.9|2896.4|2908.55|2897.05|2909.86|2898.36|2907.9|2896.4|34
1734073320000|2024-12-13 07:02:00|2908.45|2896.95|2909.05|2897.55|2911.05|2899.55|2908.45|2896.95|37
1734073330000|2024-12-13 07:02:10|2909.85|2898.35|2909.27|2897.77|2911.91|2900.41|2909.27|2897.77|33
1734073340000|2024-12-13 07:02:20|2908.85|2897.35|2905.35|2893.85|2909.1|2897.6|2904.5|2893|36
1734073350000|2024-12-13 07:02:30|2905.8|2894.3|2904.18|2892.68|2906.97|2895.47|2903.28|2891.78|36
1734073360000|2024-12-13 07:02:40|2904.36|2892.86|2902.75|2891.25|2904.36|2892.86|2902.45|2890.95|32
1734073370000|2024-12-13 07:02:50|2902.7|2891.2|2904.23|2892.73|2904.64|2893.14|2902.4|2890.9|29
1734073380000|2024-12-13 07:03:00|2903.85|2892.35|2901.27|2889.77|2903.85|2892.35|2899.12|2887.62|38
1734073390000|2024-12-13 07:03:10|2901.05|2889.55|2902.39|2890.89|2902.39|2890.89|2899.35|2887.85|36
1734073400000|2024-12-13 07:03:20|2902.25|2890.75|2901.88|2890.38|2904.61|2893.11|2901.3|2889.8|37
1734073410000|2024-12-13 07:03:30|2902.1|2890.6|2901.63|2890.13|2905.3|2893.8|2901.63|2890.13|39
1734073420000|2024-12-13 07:03:40|2901.93|2890.43|2900.21|2888.71|2903.7|2892.2|2900.21|2888.71|38
1734073430000|2024-12-13 07:03:50|2900.18|2888.68|2898.05|2886.55|2900.31|2888.81|2897.75|2886.25|39
1734073440000|2024-12-13 07:04:00|2898.15|2886.65|2900.84|2889.34|2901.8|2890.3|2898.1|2886.6|37
1734073450000|2024-12-13 07:04:10|2900.87|2889.37|2902.03|2890.53|2902.18|2890.68|2899.7|2888.2|37
1734073460000|2024-12-13 07:04:20|2902.05|2890.55|2898.4|2886.9|2902.05|2890.55|2898.4|2886.9|35
1734073470000|2024-12-13 07:04:30|2898.41|2886.91|2898.25|2886.75|2898.9|2887.4|2897.6|2886.1|29
1734073480000|2024-12-13 07:04:40|2898.5|2887|2898.81|2887.31|2899.93|2888.43|2898.5|2887|37
1734073490000|2024-12-13 07:04:50|2898.93|2887.43|2897.84|2886.34|2899.4|2887.9|2897.1|2885.6|34
1734073500000|2024-12-13 07:05:00|2898.18|2886.68|2897.05|2885.55|2898.35|2886.85|2896.22|2884.72|38
1734073510000|2024-12-13 07:05:10|2896.78|2885.28|2898.35|2886.85|2899|2887.5|2896.7|2885.2|38
1734073520000|2024-12-13 07:05:20|2898.4|2886.9|2897.35|2885.85|2899.07|2887.57|2897.35|2885.85|34
1734073530000|2024-12-13 07:05:30|2897.05|2885.55|2891.75|2880.25|2897.34|2885.84|2891.47|2879.97|38
1734073540000|2024-12-13 07:05:40|2891.72|2880.22|2891.22|2879.72|2892.95|2881.45|2890.65|2879.15|37
1734073550000|2024-12-13 07:05:50|2891.15|2879.65|2887.78|2876.28|2891.8|2880.3|2887.3|2875.8|37
1734073560000|2024-12-13 07:06:00|2887.5|2876|2890.93|2879.43|2891.7|2880.2|2887.5|2876|39
1734073570000|2024-12-13 07:06:10|2890.6|2879.1|2889.47|2877.97|2891.6|2880.1|2888.55|2877.05|38
1734073580000|2024-12-13 07:06:20|2889.45|2877.95|2889.4|2877.9|2889.56|2878.06|2886.85|2875.35|38
1734073590000|2024-12-13 07:06:30|2889.76|2878.26|2888.5|2877|2890.9|2879.4|2888|2876.5|37
1734073600000|2024-12-13 07:06:40|2888.55|2877.05|2885.77|2874.27|2888.85|2877.35|2885.68|2874.18|39
1734073610000|2024-12-13 07:06:50|2885.72|2874.22|2890.43|2878.93|2890.45|2878.95|2885.67|2874.17|35
1734073620000|2024-12-13 07:07:00|2890.69|2879.19|2891.73|2880.23|2892.82|2881.32|2890.35|2878.85|36
1734073630000|2024-12-13 07:07:10|2891.86|2880.36|2889.9|2878.4|2891.96|2880.46|2889|2877.5|39
1734073640000|2024-12-13 07:07:20|2890.1|2878.6|2887.35|2875.85|2890.1|2878.6|2886.65|2875.15|37
1734073650000|2024-12-13 07:07:30|2887.54|2876.04|2885.95|2874.45|2887.7|2876.2|2885.12|2873.62|37
1734073660000|2024-12-13 07:07:40|2886|2874.5|2881.75|2870.25|2886.45|2874.95|2881.25|2869.75|37
1734073670000|2024-12-13 07:07:50|2881.64|2870.14|2881.07|2869.57|2882.19|2870.69|2880.99|2869.49|33
1734073680000|2024-12-13 07:08:00|2881.04|2869.54|2882.7|2871.2|2884.54|2873.04|2880.28|2868.78|39
1734073690000|2024-12-13 07:08:10|2883.33|2871.83|2884.9|2873.4|2886.35|2874.85|2882.33|2870.83|39
1734073700000|2024-12-13 07:08:20|2885.17|2873.67|2888.54|2877.04|2888.54|2877.04|2884.12|2872.62|34
1734073710000|2024-12-13 07:08:30|2888.62|2877.12|2886.57|2875.07|2889.2|2877.7|2885.69|2874.19|37
1734073720000|2024-12-13 07:08:40|2886.4|2874.9|2888.26|2876.76|2891.43|2879.93|2886.21|2874.71|38
1734073730000|2024-12-13 07:08:50|2888.4|2876.9|2887.83|2876.33|2888.75|2877.25|2887.1|2875.6|38
1734073740000|2024-12-13 07:09:00|2888|2876.5|2888.05|2876.55|2891.6|2880.1|2887.65|2876.15|39
1734073750000|2024-12-13 07:09:10|2888.46|2876.96|2889.66|2878.16|2889.72|2878.22|2886.4|2874.9|39
1734073760000|2024-12-13 07:09:20|2890.67|2879.17|2893.96|2882.46|2894.19|2882.69|2890.66|2879.16|36
1734073770000|2024-12-13 07:09:30|2893.65|2882.15|2891.55|2880.05|2893.65|2882.15|2891.55|2880.05|37
1734073780000|2024-12-13 07:09:40|2891.45|2879.95|2888.35|2876.85|2891.45|2879.95|2887.8|2876.3|38
1734073790000|2024-12-13 07:09:50|2888.2|2876.7|2885.15|2873.65|2888.2|2876.7|2885.05|2873.55|37
1734073800000|2024-12-13 07:10:00|2884.9|2873.4|2886.85|2875.35|2887.65|2876.15|2884.25|2872.75|38
1734073810000|2024-12-13 07:10:10|2886.79|2875.29|2889.85|2878.35|2890.05|2878.55|2886.6|2875.1|37
1734073820000|2024-12-13 07:10:20|2890.72|2879.22|2886.04|2874.54|2890.72|2879.22|2885.65|2874.15|38
1734073830000|2024-12-13 07:10:30|2886.2|2874.7|2886.45|2874.95|2888.75|2877.25|2886.2|2874.7|37
1734073840000|2024-12-13 07:10:40|2886.3|2874.8|2886.65|2875.15|2887|2875.5|2885.72|2874.22|36
1734073850000|2024-12-13 07:10:50|2886.75|2875.25|2882.45|2870.95|2887.05|2875.55|2882.4|2870.9|37
1734073860000|2024-12-13 07:11:00|2882.64|2871.14|2885.55|2874.05|2885.98|2874.48|2882.64|2871.14|36
1734073870000|2024-12-13 07:11:10|2885.76|2874.26|2884.53|2873.03|2885.76|2874.26|2883.85|2872.35|32
1734073880000|2024-12-13 07:11:20|2884.54|2873.04|2882.95|2871.45|2884.54|2873.04|2882.2|2870.7|31
1734073890000|2024-12-13 07:11:30|2882.83|2871.33|2882.96|2871.46|2883.02|2871.52|2882.57|2871.07|35
1734073900000|2024-12-13 07:11:40|2882.88|2871.38|2883.8|2872.3|2884.1|2872.6|2882.73|2871.23|36
1734073910000|2024-12-13 07:11:50|2883.85|2872.35|2880|2868.5|2883.85|2872.35|2879.55|2868.05|36
1734073920000|2024-12-13 07:12:00|2880.1|2868.6|2878|2866.5|2880.18|2868.68|2877.98|2866.48|38
1734073930000|2024-12-13 07:12:10|2877.98|2866.48|2879.17|2867.67|2879.22|2867.72|2876.48|2864.98|39
1734073940000|2024-12-13 07:12:20|2879.2|2867.7|2883.38|2871.88|2883.8|2872.3|2879.2|2867.7|36
1734073950000|2024-12-13 07:12:30|2883.5|2872|2882.73|2871.23|2884.4|2872.9|2882.55|2871.05|37
1734073960000|2024-12-13 07:12:40|2882.7|2871.2|2886.2|2874.7|2886.35|2874.85|2882.3|2870.8|37
1734073970000|2024-12-13 07:12:50|2886.35|2874.85|2886.48|2874.98|2886.85|2875.35|2885.45|2873.95|35
1734073980000|2024-12-13 07:13:00|2886.43|2874.93|2893.72|2882.22|2893.95|2882.45|2885.75|2874.25|40
1734073990000|2024-12-13 07:13:10|2893.74|2882.24|2892.61|2881.11|2894.11|2882.61|2890.95|2879.45|40
1734074000000|2024-12-13 07:13:20|2892.64|2881.14|2888.85|2877.35|2892.64|2881.14|2888.85|2877.35|35
1734074010000|2024-12-13 07:13:30|2888.9|2877.4|2887.03|2875.53|2888.9|2877.4|2886.2|2874.7|35
1734074020000|2024-12-13 07:13:40|2886.98|2875.48|2887.48|2875.98|2888.65|2877.15|2885.35|2873.85|38
1734074030000|2024-12-13 07:13:50|2887.2|2875.7|2887.55|2876.05|2887.85|2876.35|2886.96|2875.46|36
1734074040000|2024-12-13 07:14:00|2887.8|2876.3|2880.35|2868.85|2888.2|2876.7|2880.32|2868.82|35
1734074050000|2024-12-13 07:14:10|2880.25|2868.75|2880.2|2868.7|2881.28|2869.78|2880.1|2868.6|35
1734074060000|2024-12-13 07:14:20|2880.25|2868.75|2881.91|2870.41|2883.49|2871.99|2880.25|2868.75|37
1734074070000|2024-12-13 07:14:30|2882.33|2870.83|2883.35|2871.85|2884.53|2873.03|2882.08|2870.58|38
1734074080000|2024-12-13 07:14:40|2883.55|2872.05|2880.85|2869.35|2883.9|2872.4|2880.85|2869.35|39
1734074090000|2024-12-13 07:14:50|2880.9|2869.4|2882|2870.5|2882.76|2871.26|2880.61|2869.11|39
1734074100000|2024-12-13 07:15:00|2881.9|2870.4|2882.4|2870.9|2883|2871.5|2878.55|2867.05|39
1734074110000|2024-12-13 07:15:10|2882.64|2871.14|2882.44|2870.94|2884.15|2872.65|2881.5|2870|37
1734074120000|2024-12-13 07:15:20|2882.29|2870.79|2883.1|2871.6|2885.98|2874.48|2882.29|2870.79|37
1734074130000|2024-12-13 07:15:30|2883.35|2871.85|2880.61|2869.11|2883.94|2872.44|2879.6|2868.1|38
1734074140000|2024-12-13 07:15:40|2880.73|2869.23|2881.45|2869.95|2881.9|2870.4|2880.4|2868.9|38
1734074150000|2024-12-13 07:15:50|2881.46|2869.96|2888.05|2876.55|2889.8|2878.3|2881.46|2869.96|36
1734074160000|2024-12-13 07:16:00|2888.2|2876.7|2887.8|2876.3|2890.4|2878.9|2887|2875.5|39
1734074170000|2024-12-13 07:16:10|2888.38|2876.88|2891.2|2879.7|2893.03|2881.53|2888.38|2876.88|38
1734074180000|2024-12-13 07:16:20|2891.22|2879.72|2891.62|2880.12|2893.44|2881.94|2890.67|2879.17|38
1734074190000|2024-12-13 07:16:30|2891.65|2880.15|2891.55|2880.05|2893.25|2881.75|2890.65|2879.15|34
1734074200000|2024-12-13 07:16:40|2891.25|2879.75|2893.4|2881.9|2893.75|2882.25|2891.25|2879.75|27
1734074210000|2024-12-13 07:16:50|2895.4|2883.9|2898|2886.5|2898|2886.5|2894.1|2882.6|37
1734074220000|2024-12-13 07:17:00|2898.34|2886.84|2893.99|2882.49|2898.34|2886.84|2892.85|2881.35|40
1734074230000|2024-12-13 07:17:10|2893.66|2882.16|2898.75|2887.25|2898.84|2887.34|2893.66|2882.16|40
1734074240000|2024-12-13 07:17:20|2898.87|2887.37|2897.92|2886.42|2899.57|2888.07|2897.1|2885.6|38
1734074250000|2024-12-13 07:17:30|2897.91|2886.41|2901.82|2890.32|2901.82|2890.32|2897.91|2886.41|36
1734074260000|2024-12-13 07:17:40|2901.3|2889.8|2899.96|2888.46|2902.02|2890.52|2899.84|2888.34|39
1734074270000|2024-12-13 07:17:50|2899.93|2888.43|2895.73|2884.23|2900.03|2888.53|2895.6|2884.1|38
1734074280000|2024-12-13 07:18:00|2895.25|2883.75|2893.42|2881.92|2895.64|2884.14|2892.39|2880.89|34
1734074290000|2024-12-13 07:18:10|2893.32|2881.82|2889.6|2878.1|2893.5|2882|2889.33|2877.83|40
1734074300000|2024-12-13 07:18:20|2889.83|2878.33|2885.5|2874|2889.83|2878.33|2884.6|2873.1|39
1734074310000|2024-12-13 07:18:30|2884.75|2873.25|2887.1|2875.6|2887.17|2875.67|2882.5|2871|36
1734074320000|2024-12-13 07:18:40|2887.53|2876.03|2889.43|2877.93|2889.65|2878.15|2887.5|2876|40
1734074330000|2024-12-13 07:18:50|2889.44|2877.94|2890.1|2878.6|2891|2879.5|2888.35|2876.85|37
1734074340000|2024-12-13 07:19:00|2890.25|2878.75|2889.75|2878.25|2890.79|2879.29|2889.15|2877.65|39
1734074350000|2024-12-13 07:19:10|2890.3|2878.8|2889.59|2878.09|2890.35|2878.85|2889.25|2877.75|39
1734074360000|2024-12-13 07:19:20|2889.5|2878|2888.6|2877.1|2889.5|2878|2887|2875.5|37
1734074370000|2024-12-13 07:19:30|2889.08|2877.58|2891.65|2880.15|2891.84|2880.34|2888.55|2877.05|38
1734074380000|2024-12-13 07:19:40|2891.6|2880.1|2892.15|2880.65|2892.73|2881.23|2891.6|2880.1|35
1734074390000|2024-12-13 07:19:50|2892.25|2880.75|2895.07|2883.57|2896.1|2884.6|2892.25|2880.75|32
1734074400000|2024-12-13 07:20:00|2894.6|2883.1|2895.89|2884.39|2895.97|2884.47|2894.3|2882.8|40
1734074410000|2024-12-13 07:20:10|2896|2884.5|2896.17|2884.67|2897.85|2886.35|2895.64|2884.14|35
1734074420000|2024-12-13 07:20:20|2896.07|2884.57|2893.55|2882.05|2896.07|2884.57|2893.2|2881.7|39
1734074430000|2024-12-13 07:20:30|2893.51|2882.01|2886.25|2874.75|2893.51|2882.01|2886.25|2874.75|35
1734074440000|2024-12-13 07:20:40|2886.9|2875.4|2886.55|2875.05|2887.15|2875.65|2885.7|2874.2|36
1734074450000|2024-12-13 07:20:50|2886.75|2875.25|2885.05|2873.55|2886.96|2875.46|2884.75|2873.25|35
1734074460000|2024-12-13 07:21:00|2884.65|2873.15|2878|2866.5|2884.65|2873.15|2877.5|2866|37
1734074470000|2024-12-13 07:21:10|2878.15|2866.65|2877.9|2866.4|2878.95|2867.45|2877.25|2865.75|35
1734074480000|2024-12-13 07:21:20|2877.5|2866|2881.2|2869.7|2881.25|2869.75|2877.5|2866|30
1734074490000|2024-12-13 07:21:30|2881.1|2869.6|2879.68|2868.18|2881.55|2870.05|2879.4|2867.9|38
1734074500000|2024-12-13 07:21:40|2879.44|2867.94|2878.55|2867.05|2880.1|2868.6|2877.56|2866.06|32
1734074510000|2024-12-13 07:21:50|2878.43|2866.93|2878.25|2866.75|2878.65|2867.15|2877.45|2865.95|36
1734074520000|2024-12-13 07:22:00|2878.55|2867.05|2878.25|2866.75|2881.8|2870.3|2877.4|2865.9|35
1734074530000|2024-12-13 07:22:10|2878.05|2866.55|2878.55|2867.05|2879.3|2867.8|2877.6|2866.1|37
1734074540000|2024-12-13 07:22:20|2878.61|2867.11|2876.7|2865.2|2879.69|2868.19|2876.7|2865.2|37
1734074550000|2024-12-13 07:22:30|2877.4|2865.9|2874.51|2863.01|2877.6|2866.1|2874.36|2862.86|36
1734074560000|2024-12-13 07:22:40|2874.63|2863.13|2875.42|2863.92|2876.23|2864.73|2874.45|2862.95|35
1734074570000|2024-12-13 07:22:50|2875.45|2863.95|2876.5|2865|2877.58|2866.08|2875.45|2863.95|29
1734074580000|2024-12-13 07:23:00|2876.65|2865.15|2875.57|2864.07|2877.75|2866.25|2874.55|2863.05|33
1734074590000|2024-12-13 07:23:10|2875.3|2863.8|2873.74|2862.24|2875.6|2864.1|2872.4|2860.9|33
1734074600000|2024-12-13 07:23:20|2873.4|2861.9|2875.45|2863.95|2876.59|2865.09|2873.37|2861.87|34
1734074610000|2024-12-13 07:23:30|2875.7|2864.2|2876.25|2864.75|2876.8|2865.3|2874.58|2863.08|35
1734074620000|2024-12-13 07:23:40|2876.8|2865.3|2875.45|2863.95|2877.84|2866.34|2875.45|2863.95|33
1734074630000|2024-12-13 07:23:50|2875.43|2863.93|2877.23|2865.73|2877.65|2866.15|2875.23|2863.73|28
1734074640000|2024-12-13 07:24:00|2877.15|2865.65|2876.3|2864.8|2878.75|2867.25|2875.3|2863.8|30
1734074650000|2024-12-13 07:24:10|2876.8|2865.3|2876.27|2864.77|2876.84|2865.34|2876.05|2864.55|32
1734074660000|2024-12-13 07:24:20|2875.9|2864.4|2875.72|2864.22|2875.9|2864.4|2875.25|2863.75|22
1734074670000|2024-12-13 07:24:30|2875.73|2864.23|2875.65|2864.15|2876.96|2865.46|2874.8|2863.3|35
1734074680000|2024-12-13 07:24:40|2875.94|2864.44|2875.7|2864.2|2876.72|2865.22|2874.8|2863.3|31
1734074690000|2024-12-13 07:24:50|2875.33|2863.83|2875.5|2864|2875.8|2864.3|2874.9|2863.4|34
1734074700000|2024-12-13 07:25:00|2875.6|2864.1|2878.37|2866.87|2878.85|2867.35|2875.25|2863.75|38
1734074710000|2024-12-13 07:25:10|2878.28|2866.78|2879.5|2868|2880.69|2869.19|2878.25|2866.75|32
1734074720000|2024-12-13 07:25:20|2879.64|2868.14|2877.22|2865.72|2879.79|2868.29|2876.75|2865.25|34
1734074730000|2024-12-13 07:25:30|2877.25|2865.75|2878|2866.5|2878.64|2867.14|2876.4|2864.9|27
1734074740000|2024-12-13 07:25:40|2878.39|2866.89|2875.33|2863.83|2878.8|2867.3|2874.95|2863.45|33
1734074750000|2024-12-13 07:25:50|2875.51|2864.01|2874.45|2862.95|2875.6|2864.1|2874.36|2862.86|27
1734074760000|2024-12-13 07:26:00|2875.08|2863.58|2878.25|2866.75|2880.81|2869.31|2874.7|2863.2|38
1734074770000|2024-12-13 07:26:10|2878.37|2866.87|2877.5|2866|2878.37|2866.87|2877.25|2865.75|31
1734074780000|2024-12-13 07:26:20|2877.27|2865.77|2877.1|2865.6|2877.68|2866.18|2876.07|2864.57|29
1734074790000|2024-12-13 07:26:30|2877.05|2865.55|2875.85|2864.35|2877.4|2865.9|2875.85|2864.35|31
1734074800000|2024-12-13 07:26:40|2876.29|2864.79|2876.37|2864.87|2876.7|2865.2|2874.62|2863.12|36
1734074810000|2024-12-13 07:26:50|2876.43|2864.93|2877.9|2866.4|2877.9|2866.4|2875.55|2864.05|32
1734074820000|2024-12-13 07:27:00|2878.5|2867|2883.23|2871.73|2883.23|2871.73|2878.5|2867|38
1734074830000|2024-12-13 07:27:10|2883.54|2872.04|2889.8|2878.3|2889.88|2878.38|2883.54|2872.04|37
1734074840000|2024-12-13 07:27:20|2890.23|2878.73|2887.3|2875.8|2891.1|2879.6|2887.05|2875.55|36
1734074850000|2024-12-13 07:27:30|2887.55|2876.05|2887.7|2876.2|2887.84|2876.34|2885.66|2874.16|35
1734074860000|2024-12-13 07:27:40|2887.86|2876.36|2886.95|2875.45|2888.8|2877.3|2886.95|2875.45|37
1734074870000|2024-12-13 07:27:50|2887|2875.5|2887.76|2876.26|2887.76|2876.26|2885.95|2874.45|38
1734074880000|2024-12-13 07:28:00|2887.7|2876.2|2886.83|2875.33|2887.7|2876.2|2886.68|2875.18|35
1734074890000|2024-12-13 07:28:10|2886.91|2875.41|2888.78|2877.28|2888.78|2877.28|2886.91|2875.41|36
1734074900000|2024-12-13 07:28:20|2888.72|2877.22|2886.75|2875.25|2889.05|2877.55|2886.75|2875.25|40
1734074910000|2024-12-13 07:28:30|2887.16|2875.66|2885.45|2873.95|2887.19|2875.69|2884.55|2873.05|39
1734074920000|2024-12-13 07:28:40|2885.35|2873.85|2885.35|2873.85|2885.67|2874.17|2884.95|2873.45|34
1734074930000|2024-12-13 07:28:50|2885.3|2873.8|2881.89|2870.39|2885.3|2873.8|2881|2869.5|35
1734074940000|2024-12-13 07:29:00|2881.78|2870.28|2887.98|2876.48|2887.98|2876.48|2881.2|2869.7|32
1734074950000|2024-12-13 07:29:10|2887.94|2876.44|2890.85|2879.35|2891.02|2879.52|2887.4|2875.9|39
1734074960000|2024-12-13 07:29:20|2890.6|2879.1|2888.65|2877.15|2890.8|2879.3|2888.65|2877.15|35
1734074970000|2024-12-13 07:29:30|2886.73|2875.23|2882.68|2871.18|2886.73|2875.23|2882.47|2870.97|35
1734074980000|2024-12-13 07:29:40|2882.71|2871.21|2884.63|2873.13|2884.83|2873.33|2882.71|2871.21|37
1734074990000|2024-12-13 07:29:50|2884.48|2872.98|2888.65|2877.15|2888.69|2877.19|2884.48|2872.98|38
1734075000000|2024-12-13 07:30:00|2888.5|2877|2889.97|2878.47|2889.97|2878.47|2888.32|2876.82|37
1734075010000|2024-12-13 07:30:10|2890.35|2878.85|2888.89|2877.39|2890.58|2879.08|2888.75|2877.25|33
1734075020000|2024-12-13 07:30:20|2889.35|2877.85|2890.67|2879.17|2890.67|2879.17|2888.8|2877.3|35
1734075030000|2024-12-13 07:30:30|2890.74|2879.24|2887.35|2875.85|2892.98|2881.48|2886.2|2874.7|38
1734075040000|2024-12-13 07:30:40|2887.5|2876|2889.3|2877.8|2889.67|2878.17|2887.5|2876|34
1734075050000|2024-12-13 07:30:50|2888.75|2877.25|2892.79|2881.29|2892.84|2881.34|2887.8|2876.3|38
1734075060000|2024-12-13 07:31:00|2892.55|2881.05|2887.2|2875.7|2893.72|2882.22|2887.2|2875.7|35
1734075070000|2024-12-13 07:31:10|2886.9|2875.4|2889.56|2878.06|2890.38|2878.88|2886.4|2874.9|39
1734075080000|2024-12-13 07:31:20|2888.7|2877.2|2890.52|2879.02|2890.84|2879.34|2888.7|2877.2|37
1734075090000|2024-12-13 07:31:30|2890.47|2878.97|2892.7|2881.2|2896.63|2885.13|2890.42|2878.92|23
1734075100000|2024-12-13 07:31:40|2891.18|2879.68|2893.07|2881.57|2893.25|2881.75|2890.6|2879.1|39
1734075110000|2024-12-13 07:31:50|2892.85|2881.35|2897.77|2886.27|2897.77|2886.27|2892.85|2881.35|36
1734075120000|2024-12-13 07:32:00|2897.75|2886.25|2898.33|2886.83|2898.65|2887.15|2895.7|2884.2|35
1734075130000|2024-12-13 07:32:10|2897.95|2886.45|2902.52|2891.02|2902.78|2891.28|2897.61|2886.11|37
1734075140000|2024-12-13 07:32:20|2902.6|2891.1|2901.01|2889.51|2902.75|2891.25|2900.33|2888.83|33
1734075150000|2024-12-13 07:32:30|2900.65|2889.15|2902|2890.5|2902|2890.5|2900.45|2888.95|35
1734075160000|2024-12-13 07:32:40|2901.25|2889.75|2904.25|2892.75|2904.25|2892.75|2901.25|2889.75|33
1734075170000|2024-12-13 07:32:50|2904.28|2892.78|2906.15|2894.65|2907.15|2895.65|2904.28|2892.78|37
1734075180000|2024-12-13 07:33:00|2906|2894.5|2904.35|2892.85|2906.45|2894.95|2904.22|2892.72|35
1734075190000|2024-12-13 07:33:10|2904.33|2892.83|2902.1|2890.6|2904.36|2892.86|2901.6|2890.1|39
1734075200000|2024-12-13 07:33:20|2901.43|2889.93|2900.2|2888.7|2901.43|2889.93|2898.83|2887.33|36
1734075210000|2024-12-13 07:33:30|2900.25|2888.75|2898.38|2886.88|2900.25|2888.75|2898.35|2886.85|33
1734075220000|2024-12-13 07:33:40|2898.2|2886.7|2899.38|2887.88|2900.01|2888.51|2897.76|2886.26|40
1734075230000|2024-12-13 07:33:50|2899.4|2887.9|2902.6|2891.1|2902.83|2891.33|2899.4|2887.9|36
1734075240000|2024-12-13 07:34:00|2902.8|2891.3|2903.44|2891.94|2903.44|2891.94|2900.45|2888.95|36
1734075250000|2024-12-13 07:34:10|2903.51|2892.01|2903.25|2891.75|2903.85|2892.35|2902.65|2891.15|35
1734075260000|2024-12-13 07:34:20|2903.3|2891.8|2903.35|2891.85|2904.55|2893.05|2902.6|2891.1|33
1734075270000|2024-12-13 07:34:30|2903.45|2891.95|2902.86|2891.36|2903.77|2892.27|2902.65|2891.15|26
1734075280000|2024-12-13 07:34:40|2902.64|2891.14|2901.2|2889.7|2902.75|2891.25|2900.3|2888.8|32
1734075290000|2024-12-13 07:34:50|2901.15|2889.65|2902.55|2891.05|2902.75|2891.25|2901.15|2889.65|27
1734075300000|2024-12-13 07:35:00|2902.75|2891.25|2897.15|2885.65|2902.75|2891.25|2896.85|2885.35|38
1734075310000|2024-12-13 07:35:10|2897.1|2885.6|2896.25|2884.75|2897.2|2885.7|2895.12|2883.62|35
1734075320000|2024-12-13 07:35:20|2896.15|2884.65|2894.15|2882.65|2896.25|2884.75|2894.02|2882.52|35
1734075330000|2024-12-13 07:35:30|2894.2|2882.7|2895.62|2884.12|2895.62|2884.12|2893.85|2882.35|33
1734075340000|2024-12-13 07:35:40|2895.82|2884.32|2894.65|2883.15|2895.95|2884.45|2894.3|2882.8|35
1734075350000|2024-12-13 07:35:50|2894.8|2883.3|2896.05|2884.55|2896.46|2884.96|2894.8|2883.3|31
1734075360000|2024-12-13 07:36:00|2895.55|2884.05|2897.45|2885.95|2897.7|2886.2|2893.55|2882.05|36
1734075370000|2024-12-13 07:36:10|2897.31|2885.81|2898.77|2887.27|2898.77|2887.27|2896.74|2885.24|35
1734075380000|2024-12-13 07:36:20|2898.62|2887.12|2897.67|2886.17|2899.25|2887.75|2897.08|2885.58|38
1734075390000|2024-12-13 07:36:30|2897.62|2886.12|2899.9|2888.4|2900.17|2888.67|2897.62|2886.12|37
1734075400000|2024-12-13 07:36:40|2900.31|2888.81|2903.55|2892.05|2903.94|2892.44|2900.31|2888.81|38
1734075410000|2024-12-13 07:36:50|2903.5|2892|2902.34|2890.84|2904.18|2892.68|2902.15|2890.65|31
1734075420000|2024-12-13 07:37:00|2902.32|2890.82|2899.65|2888.15|2902.82|2891.32|2899.5|2888|38
1734075430000|2024-12-13 07:37:10|2899.7|2888.2|2895.29|2883.79|2899.7|2888.2|2895.29|2883.79|38
1734075440000|2024-12-13 07:37:20|2894.63|2883.13|2895.4|2883.9|2896.3|2884.8|2894.15|2882.65|35
1734075450000|2024-12-13 07:37:30|2895.45|2883.95|2895.3|2883.8|2895.6|2884.1|2894.4|2882.9|31
1734075460000|2024-12-13 07:37:40|2895.35|2883.85|2896.22|2884.72|2896.68|2885.18|2894.79|2883.29|38
1734075470000|2024-12-13 07:37:50|2896.17|2884.67|2895.55|2884.05|2897.35|2885.85|2895.55|2884.05|36
1734075480000|2024-12-13 07:38:00|2895.8|2884.3|2897.4|2885.9|2897.55|2886.05|2894.49|2882.99|38
1734075490000|2024-12-13 07:38:10|2897.42|2885.92|2898.98|2887.48|2901.12|2889.62|2897.42|2885.92|36
1734075500000|2024-12-13 07:38:20|2897.75|2886.25|2897.45|2885.95|2899.45|2887.95|2897.45|2885.95|34
1734075510000|2024-12-13 07:38:30|2897.2|2885.7|2896.55|2885.05|2897.35|2885.85|2896.34|2884.84|31
1734075520000|2024-12-13 07:38:40|2896.34|2884.84|2895.6|2884.1|2896.4|2884.9|2895.3|2883.8|35
1734075530000|2024-12-13 07:38:50|2895.35|2883.85|2896.79|2885.29|2896.79|2885.29|2895.3|2883.8|31
1734075540000|2024-12-13 07:39:00|2896.56|2885.06|2899.25|2887.75|2899.51|2888.01|2896.56|2885.06|38
1734075550000|2024-12-13 07:39:10|2899.65|2888.15|2901.85|2890.35|2901.85|2890.35|2899.45|2887.95|37
1734075560000|2024-12-13 07:39:20|2902.5|2891|2902.73|2891.23|2904.05|2892.55|2901.37|2889.87|36
1734075570000|2024-12-13 07:39:30|2902.8|2891.3|2892.65|2881.15|2903.25|2891.75|2892.33|2880.83|35
1734075580000|2024-12-13 07:39:40|2892.45|2880.95|2892.7|2881.2|2893.75|2882.25|2892|2880.5|29
1734075590000|2024-12-13 07:39:50|2893.55|2882.05|2896.08|2884.58|2896.3|2884.8|2893.4|2881.9|34
1734075600000|2024-12-13 07:40:00|2896.06|2884.56|2894.6|2883.1|2896.15|2884.65|2894.6|2883.1|32
1734075610000|2024-12-13 07:40:10|2894.67|2883.17|2890.35|2878.85|2894.7|2883.2|2890.2|2878.7|36
1734075620000|2024-12-13 07:40:20|2890.14|2878.64|2889.45|2877.95|2890.32|2878.82|2889.05|2877.55|38
1734075630000|2024-12-13 07:40:30|2889.05|2877.55|2890.13|2878.63|2890.72|2879.22|2888.9|2877.4|37
1734075640000|2024-12-13 07:40:40|2889.8|2878.3|2889.34|2877.84|2889.85|2878.35|2888|2876.5|34
1734075650000|2024-12-13 07:40:50|2889.52|2878.02|2887.9|2876.4|2890.03|2878.53|2887.5|2876|37
1734075660000|2024-12-13 07:41:00|2887.95|2876.45|2892.8|2881.3|2892.8|2881.3|2887.8|2876.3|32
1734075670000|2024-12-13 07:41:10|2892.75|2881.25|2894.86|2883.36|2894.95|2883.45|2892.69|2881.19|36
1734075680000|2024-12-13 07:41:20|2894.99|2883.49|2894.29|2882.79|2894.99|2883.49|2892.5|2881|36
1734075690000|2024-12-13 07:41:30|2894.35|2882.85|2892.48|2880.98|2894.4|2882.9|2892.44|2880.94|31
1734075700000|2024-12-13 07:41:40|2892.4|2880.9|2893.05|2881.55|2893.05|2881.55|2890.44|2878.94|33
1734075710000|2024-12-13 07:41:50|2893.3|2881.8|2894.01|2882.51|2895.63|2884.13|2892.75|2881.25|37
1734075720000|2024-12-13 07:42:00|2893.97|2882.47|2894.1|2882.6|2894.25|2882.75|2893|2881.5|37
1734075730000|2024-12-13 07:42:10|2894.05|2882.55|2892.5|2881|2894.1|2882.6|2891.75|2880.25|36
1734075740000|2024-12-13 07:42:20|2892.45|2880.95|2891.89|2880.39|2893.52|2882.02|2891.56|2880.06|33
1734075750000|2024-12-13 07:42:30|2891.71|2880.21|2892.11|2880.61|2892.95|2881.45|2891.15|2879.65|37
1734075760000|2024-12-13 07:42:40|2891.95|2880.45|2891.94|2880.44|2894.28|2882.78|2891.75|2880.25|37
1734075770000|2024-12-13 07:42:50|2892.06|2880.56|2890.25|2878.75|2892.21|2880.71|2890.25|2878.75|34
1734075780000|2024-12-13 07:43:00|2890.24|2878.74|2887.3|2875.8|2890.24|2878.74|2886.25|2874.75|32
1734075790000|2024-12-13 07:43:10|2887.15|2875.65|2888.75|2877.25|2888.75|2877.25|2886.42|2874.92|34
1734075800000|2024-12-13 07:43:20|2888.9|2877.4|2888.9|2877.4|2889.8|2878.3|2888.48|2876.98|28
1734075810000|2024-12-13 07:43:30|2888.65|2877.15|2886.1|2874.6|2889.2|2877.7|2886.1|2874.6|34
1734075820000|2024-12-13 07:43:40|2886.11|2874.61|2884.86|2873.36|2886.28|2874.78|2884.1|2872.6|38
1734075830000|2024-12-13 07:43:50|2884.99|2873.49|2886.55|2875.05|2887.25|2875.75|2884.38|2872.88|34
1734075840000|2024-12-13 07:44:00|2886.5|2875|2888.4|2876.9|2889.7|2878.2|2886.4|2874.9|38
1734075850000|2024-12-13 07:44:10|2888.55|2877.05|2887.7|2876.2|2888.55|2877.05|2887.35|2875.85|29
1734075860000|2024-12-13 07:44:20|2887.75|2876.25|2887.95|2876.45|2888.37|2876.87|2887.7|2876.2|13
1734075870000|2024-12-13 07:44:30|2887.7|2876.2|2886.99|2875.49|2887.85|2876.35|2886.1|2874.6|21
1734075880000|2024-12-13 07:44:40|2887.05|2875.55|2889.4|2877.9|2889.43|2877.93|2887.05|2875.55|30
1734075890000|2024-12-13 07:44:50|2889.35|2877.85|2887.75|2876.25|2889.9|2878.4|2887.55|2876.05|33
1734075900000|2024-12-13 07:45:00|2887.65|2876.15|2891.2|2879.7|2892|2880.5|2887.65|2876.15|33
1734075910000|2024-12-13 07:45:10|2891.55|2880.05|2892.55|2881.05|2892.85|2881.35|2891.55|2880.05|32
1734075920000|2024-12-13 07:45:20|2892.6|2881.1|2894.88|2883.38|2894.92|2883.42|2892.16|2880.66|30
1734075930000|2024-12-13 07:45:30|2894.83|2883.33|2896.1|2884.6|2896.5|2885|2893.6|2882.1|30
1734075940000|2024-12-13 07:45:40|2895.95|2884.45|2896.65|2885.15|2897.7|2886.2|2895.25|2883.75|35
1734075950000|2024-12-13 07:45:50|2896.55|2885.05|2898.33|2886.83|2898.75|2887.25|2896.15|2884.65|32
1734075960000|2024-12-13 07:46:00|2897.82|2886.32|2898.05|2886.55|2899.35|2887.85|2895.85|2884.35|35
1734075970000|2024-12-13 07:46:10|2898|2886.5|2897.01|2885.51|2898.2|2886.7|2895.75|2884.25|37
1734075980000|2024-12-13 07:46:20|2896.95|2885.45|2900.39|2888.89|2900.8|2889.3|2896.95|2885.45|36
1734075990000|2024-12-13 07:46:30|2900.37|2888.87|2899.18|2887.68|2900.39|2888.89|2898|2886.5|38
1734076000000|2024-12-13 07:46:40|2899.1|2887.6|2898.35|2886.85|2899.45|2887.95|2897.12|2885.62|33
1734076010000|2024-12-13 07:46:50|2898.4|2886.9|2898.75|2887.25|2899.3|2887.8|2898.15|2886.65|36
1734076020000|2024-12-13 07:47:00|2898.85|2887.35|2900.15|2888.65|2900.15|2888.65|2898.4|2886.9|35
1734076030000|2024-12-13 07:47:10|2900.3|2888.8|2899.51|2888.01|2900.86|2889.36|2899.51|2888.01|33
1734076040000|2024-12-13 07:47:20|2899.67|2888.17|2904.21|2892.71|2905|2893.5|2899.58|2888.08|31
1734076050000|2024-12-13 07:47:30|2904.23|2892.73|2904.85|2893.35|2904.85|2893.35|2901.8|2890.3|33
1734076060000|2024-12-13 07:47:40|2904.9|2893.4|2903.6|2892.1|2905.75|2894.25|2903.55|2892.05|31
1734076070000|2024-12-13 07:47:50|2903.94|2892.44|2901.96|2890.46|2903.94|2892.44|2900.75|2889.25|37
1734076080000|2024-12-13 07:48:00|2901.77|2890.27|2902.42|2890.92|2902.42|2890.92|2899.2|2887.7|36
1734076090000|2024-12-13 07:48:10|2902.68|2891.18|2905.14|2893.64|2905.14|2893.64|2902.68|2891.18|29
1734076100000|2024-12-13 07:48:20|2905.19|2893.69|2906.97|2895.47|2907.15|2895.65|2904.8|2893.3|38
1734076110000|2024-12-13 07:48:30|2907.05|2895.55|2907.38|2895.88|2907.55|2896.05|2904.95|2893.45|35
1734076120000|2024-12-13 07:48:40|2907.55|2896.05|2908|2896.5|2909|2897.5|2907.25|2895.75|36
1734076130000|2024-12-13 07:48:50|2908.12|2896.62|2907.35|2895.85|2908.72|2897.22|2906.65|2895.15|39
1734076140000|2024-12-13 07:49:00|2907.4|2895.9|2907.62|2896.12|2908.75|2897.25|2907.25|2895.75|36
1734076150000|2024-12-13 07:49:10|2908.25|2896.75|2909.1|2897.6|2909.9|2898.4|2907.92|2896.42|35
1734076160000|2024-12-13 07:49:20|2909.15|2897.65|2911.2|2899.7|2911.75|2900.25|2909.15|2897.65|28
1734076170000|2024-12-13 07:49:30|2911.45|2899.95|2910.87|2899.37|2912.5|2901|2910.27|2898.77|35
1734076180000|2024-12-13 07:49:40|2910.92|2899.42|2909.18|2897.68|2910.92|2899.42|2909.18|2897.68|38
1734076190000|2024-12-13 07:49:50|2909.22|2897.72|2909.05|2897.55|2910.3|2898.8|2908.7|2897.2|37
1734076200000|2024-12-13 07:50:00|2908.95|2897.45|2905.25|2893.75|2908.95|2897.45|2905.25|2893.75|37
1734076210000|2024-12-13 07:50:10|2904.88|2893.38|2902.7|2891.2|2905.75|2894.25|2902.7|2891.2|37
1734076220000|2024-12-13 07:50:20|2902.85|2891.35|2905.55|2894.05|2905.75|2894.25|2902.85|2891.35|35
1734076230000|2024-12-13 07:50:30|2905.5|2894|2905.95|2894.45|2906.24|2894.74|2905.4|2893.9|31
1734076240000|2024-12-13 07:50:40|2906|2894.5|2906|2894.5|2907.2|2895.7|2905.62|2894.12|38
1734076250000|2024-12-13 07:50:50|2905.98|2894.48|2902.21|2890.71|2905.98|2894.48|2901.8|2890.3|28
1734076260000|2024-12-13 07:51:00|2902.2|2890.7|2905.7|2894.2|2905.7|2894.2|2902.2|2890.7|33
1734076270000|2024-12-13 07:51:10|2905.6|2894.1|2907.45|2895.95|2908.05|2896.55|2904.25|2892.75|34
1734076280000|2024-12-13 07:51:20|2907.05|2895.55|2907.6|2896.1|2908.35|2896.85|2906.95|2895.45|27
1734076290000|2024-12-13 07:51:30|2907.5|2896|2906.95|2895.45|2908.5|2897|2906.55|2895.05|33
1734076300000|2024-12-13 07:51:40|2906.8|2895.3|2906.05|2894.55|2907.3|2895.8|2905.5|2894|33
1734076310000|2024-12-13 07:51:50|2905.35|2893.85|2908.28|2896.78|2908.28|2896.78|2904.31|2892.81|37
1734076320000|2024-12-13 07:52:00|2908.4|2896.9|2908.79|2897.29|2910.58|2899.08|2907.95|2896.45|36
1734076330000|2024-12-13 07:52:10|2908.85|2897.35|2910.28|2898.78|2910.43|2898.93|2907.22|2895.72|38
1734076340000|2024-12-13 07:52:20|2910.8|2899.3|2911.57|2900.07|2912.3|2900.8|2910.5|2899|27
1734076350000|2024-12-13 07:52:30|2911.83|2900.33|2913.6|2902.1|2914.02|2902.52|2911.83|2900.33|22
1734076360000|2024-12-13 07:52:40|2913.65|2902.15|2913.2|2901.7|2914|2902.5|2912.2|2900.7|30
1734076370000|2024-12-13 07:52:50|2913.18|2901.68|2915.28|2903.78|2915.7|2904.2|2912.88|2901.38|25
1734076380000|2024-12-13 07:53:00|2915.25|2903.75|2913.95|2902.45|2916.62|2905.12|2913.88|2902.38|34
1734076390000|2024-12-13 07:53:10|2913.9|2902.4|2914.5|2903|2914.75|2903.25|2913.16|2901.66|32
1734076400000|2024-12-13 07:53:20|2914.3|2902.8|2913.85|2902.35|2914.53|2903.03|2913.78|2902.28|23
1734076410000|2024-12-13 07:53:30|2913.7|2902.2|2914.3|2902.8|2914.65|2903.15|2913.6|2902.1|28
1734076420000|2024-12-13 07:53:40|2914.2|2902.7|2913.45|2901.95|2914.2|2902.7|2913.25|2901.75|36
1734076430000|2024-12-13 07:53:50|2913.38|2901.88|2911.11|2899.61|2913.68|2902.18|2911.11|2899.61|34
1734076440000|2024-12-13 07:54:00|2910.65|2899.15|2910.6|2899.1|2911.02|2899.52|2909.95|2898.45|34
1734076450000|2024-12-13 07:54:10|2910.55|2899.05|2910.62|2899.12|2911.48|2899.98|2910.55|2899.05|30
1734076460000|2024-12-13 07:54:20|2910.5|2899|2912.26|2900.76|2912.85|2901.35|2910.5|2899|37
1734076470000|2024-12-13 07:54:30|2912.25|2900.75|2910|2898.5|2912.25|2900.75|2909.7|2898.2|22
1734076480000|2024-12-13 07:54:40|2909.95|2898.45|2908.9|2897.4|2910.35|2898.85|2908.85|2897.35|27
1734076490000|2024-12-13 07:54:50|2908.95|2897.45|2908.8|2897.3|2909.09|2897.59|2908.38|2896.88|33
1734076500000|2024-12-13 07:55:00|2908.65|2897.15|2908.32|2896.82|2908.65|2897.15|2907.5|2896|32
1734076510000|2024-12-13 07:55:10|2908.37|2896.87|2905.35|2893.85|2908.37|2896.87|2904.9|2893.4|33
1734076520000|2024-12-13 07:55:20|2905.45|2893.95|2905.63|2894.13|2905.63|2894.13|2905.05|2893.55|29
1734076530000|2024-12-13 07:55:30|2905.73|2894.23|2907.7|2896.2|2907.7|2896.2|2905.57|2894.07|34
1734076540000|2024-12-13 07:55:40|2907.65|2896.15|2906.8|2895.3|2907.76|2896.26|2906.05|2894.55|36
1734076550000|2024-12-13 07:55:50|2906.7|2895.2|2907.8|2896.3|2908.05|2896.55|2906|2894.5|30
1734076560000|2024-12-13 07:56:00|2907.75|2896.25|2909.4|2897.9|2911.35|2899.85|2906.9|2895.4|30
1734076570000|2024-12-13 07:56:10|2909.45|2897.95|2910.4|2898.9|2910.84|2899.34|2909.45|2897.95|25
1734076580000|2024-12-13 07:56:20|2910.3|2898.8|2914.3|2902.8|2914.3|2902.8|2910.3|2898.8|22
1734076590000|2024-12-13 07:56:30|2914.1|2902.6|2912.45|2900.95|2914.1|2902.6|2911.65|2900.15|28
1734076600000|2024-12-13 07:56:40|2912.5|2901|2908.25|2896.75|2913.1|2901.6|2908.25|2896.75|33
1734076610000|2024-12-13 07:56:50|2907.55|2896.05|2906.95|2895.45|2908|2896.5|2906.95|2895.45|28
1734076620000|2024-12-13 07:57:00|2907.01|2895.51|2908.5|2897|2908.86|2897.36|2906.3|2894.8|38
1734076630000|2024-12-13 07:57:10|2909.25|2897.75|2909.09|2897.59|2909.69|2898.19|2908.5|2897|25
1734076640000|2024-12-13 07:57:20|2909.25|2897.75|2908.8|2897.3|2909.25|2897.75|2907.35|2895.85|29
1734076650000|2024-12-13 07:57:30|2908.75|2897.25|2909.42|2897.92|2909.42|2897.92|2908.35|2896.85|24
1734076660000|2024-12-13 07:57:40|2909.47|2897.97|2908.85|2897.35|2909.47|2897.97|2908.8|2897.3|33
1734076670000|2024-12-13 07:57:50|2908.55|2897.05|2908.3|2896.8|2908.55|2897.05|2907.8|2896.3|31
1734076680000|2024-12-13 07:58:00|2908.35|2896.85|2909.55|2898.05|2910|2898.5|2908.35|2896.85|29
1734076690000|2024-12-13 07:58:10|2909.85|2898.35|2908.42|2896.92|2910|2898.5|2908.31|2896.81|32
1734076700000|2024-12-13 07:58:20|2908.45|2896.95|2907.55|2896.05|2908.52|2897.02|2907.1|2895.6|31
1734076710000|2024-12-13 07:58:30|2907.6|2896.1|2905.85|2894.35|2907.6|2896.1|2905.65|2894.15|28
1734076720000|2024-12-13 07:58:40|2905.8|2894.3|2903.1|2891.6|2905.85|2894.35|2903.1|2891.6|31
1734076730000|2024-12-13 07:58:50|2902.6|2891.1|2900.97|2889.47|2902.65|2891.15|2900.82|2889.32|29
1734076740000|2024-12-13 07:59:00|2901.04|2889.54|2897.45|2885.95|2901.04|2889.54|2897.2|2885.7|38
1734076750000|2024-12-13 07:59:10|2897.25|2885.75|2895.7|2884.2|2897.55|2886.05|2895.6|2884.1|30
1734076760000|2024-12-13 07:59:20|2896.3|2884.8|2899.25|2887.75|2899.33|2887.83|2896.05|2884.55|32
1734076770000|2024-12-13 07:59:30|2899.7|2888.2|2897.6|2886.1|2899.85|2888.35|2897.55|2886.05|24
1734076780000|2024-12-13 07:59:40|2897.5|2886|2897.1|2885.6|2897.5|2886|2896.4|2884.9|33
1734076790000|2024-12-13 07:59:50|2897|2885.5|2897.25|2885.75|2897.51|2886.01|2897|2885.5|7
1734076800000|2024-12-13 08:00:00|2896.95|2885.45|2896.89|2885.39|2897.16|2885.66|2896.48|2884.98|33
1734076810000|2024-12-13 08:00:10|2896.6|2885.1|2899.9|2888.4|2900.5|2889|2896.6|2885.1|35
1734076820000|2024-12-13 08:00:20|2899.85|2888.35|2904.04|2892.54|2904.36|2892.86|2899.85|2888.35|36
1734076830000|2024-12-13 08:00:30|2904.75|2893.25|2904.35|2892.85|2906.45|2894.95|2904.35|2892.85|38
1734076840000|2024-12-13 08:00:40|2904.3|2892.8|2907.31|2895.81|2907.71|2896.21|2903.55|2892.05|34
1734076850000|2024-12-13 08:00:50|2907.5|2896|2908.1|2896.6|2909.65|2898.15|2906.1|2894.6|33
1734076860000|2024-12-13 08:01:00|2904.78|2893.28|2901.9|2890.4|2905.89|2894.39|2901.53|2890.03|37
1734076870000|2024-12-13 08:01:10|2901.69|2890.19|2899.78|2888.28|2902.2|2890.7|2899.65|2888.15|30
1734076880000|2024-12-13 08:01:20|2899.92|2888.42|2898.2|2886.7|2901.42|2889.92|2897.7|2886.2|37
1734076890000|2024-12-13 08:01:30|2898.15|2886.65|2896.35|2884.85|2900|2888.5|2896.35|2884.85|36
1734076900000|2024-12-13 08:01:40|2896.75|2885.25|2895.55|2884.05|2897|2885.5|2895.2|2883.7|26
1734076910000|2024-12-13 08:01:50|2895.6|2884.1|2898.65|2887.15|2899.04|2887.54|2895.5|2884|35
1734076920000|2024-12-13 08:02:00|2898.25|2886.75|2901.4|2889.9|2903.26|2891.76|2898.05|2886.55|38
1734076930000|2024-12-13 08:02:10|2901.38|2889.88|2900.7|2889.2|2901.99|2890.49|2900.37|2888.87|35
1734076940000|2024-12-13 08:02:20|2900.69|2889.19|2903.1|2891.6|2903.1|2891.6|2900.41|2888.91|34
1734076950000|2024-12-13 08:02:30|2903.21|2891.71|2904.9|2893.4|2905.48|2893.98|2903.21|2891.71|34
1734076960000|2024-12-13 08:02:40|2904.85|2893.35|2901|2889.5|2904.9|2893.4|2901|2889.5|26
1734076970000|2024-12-13 08:02:50|2900.35|2888.85|2901.8|2890.3|2902.95|2891.45|2900.1|2888.6|31
1734076980000|2024-12-13 08:03:00|2901.9|2890.4|2904.78|2893.28|2905.34|2893.84|2901.9|2890.4|37
1734076990000|2024-12-13 08:03:10|2904.82|2893.32|2904.41|2892.91|2906.05|2894.55|2904.4|2892.9|33
1734077000000|2024-12-13 08:03:20|2904.49|2892.99|2901.4|2889.9|2904.8|2893.3|2900.75|2889.25|36
1734077010000|2024-12-13 08:03:30|2901.45|2889.95|2901.3|2889.8|2902.21|2890.71|2901.1|2889.6|32
1734077020000|2024-12-13 08:03:40|2901.45|2889.95|2903.03|2891.53|2903.57|2892.07|2901.4|2889.9|34
1734077030000|2024-12-13 08:03:50|2902.9|2891.4|2900.41|2888.91|2903.7|2892.2|2900.15|2888.65|34
1734077040000|2024-12-13 08:04:00|2900.39|2888.89|2904.5|2893|2904.5|2893|2900.28|2888.78|39
1734077050000|2024-12-13 08:04:10|2904.8|2893.3|2904.45|2892.95|2906.53|2895.03|2904.25|2892.75|35
1734077060000|2024-12-13 08:04:20|2904.55|2893.05|2900.5|2889|2905.75|2894.25|2900.45|2888.95|36
1734077070000|2024-12-13 08:04:30|2901.15|2889.65|2897.98|2886.48|2901.15|2889.65|2897.6|2886.1|34
1734077080000|2024-12-13 08:04:40|2897.95|2886.45|2895.95|2884.45|2898.15|2886.65|2895.95|2884.45|30
1734077090000|2024-12-13 08:04:50|2895.85|2884.35|2894.95|2883.45|2896.35|2884.85|2894.95|2883.45|34
1734077100000|2024-12-13 08:05:00|2894.65|2883.15|2897.9|2886.4|2900.53|2889.03|2894.23|2882.73|39
1734077110000|2024-12-13 08:05:10|2897.45|2885.95|2893.55|2882.05|2898.46|2886.96|2893.55|2882.05|38
1734077120000|2024-12-13 08:05:20|2893.2|2881.7|2893.55|2882.05|2893.6|2882.1|2890.25|2878.75|35
1734077130000|2024-12-13 08:05:30|2894.35|2882.85|2894.1|2882.6|2895.45|2883.95|2893.8|2882.3|36
1734077140000|2024-12-13 08:05:40|2894.15|2882.65|2894.78|2883.28|2895.65|2884.15|2893.45|2881.95|33
1734077150000|2024-12-13 08:05:50|2894.71|2883.21|2891.5|2880|2894.9|2883.4|2891.5|2880|33
1734077160000|2024-12-13 08:06:00|2891.95|2880.45|2892.9|2881.4|2893.45|2881.95|2891.95|2880.45|35
1734077170000|2024-12-13 08:06:10|2892.95|2881.45|2892.7|2881.2|2893.57|2882.07|2890.6|2879.1|37
1734077180000|2024-12-13 08:06:20|2893.28|2881.78|2891.25|2879.75|2893.9|2882.4|2891.15|2879.65|34
1734077190000|2024-12-13 08:06:30|2891.2|2879.7|2889|2877.5|2891.2|2879.7|2887.65|2876.15|35
1734077200000|2024-12-13 08:06:40|2889.1|2877.6|2886.25|2874.75|2889.4|2877.9|2886.25|2874.75|32
1734077210000|2024-12-13 08:06:50|2887.05|2875.55|2887.19|2875.69|2887.59|2876.09|2885.21|2873.71|34
1734077220000|2024-12-13 08:07:00|2887.4|2875.9|2884.15|2872.65|2887.75|2876.25|2883.8|2872.3|32
1734077230000|2024-12-13 08:07:10|2884.1|2872.6|2881.4|2869.9|2884.7|2873.2|2881.25|2869.75|36
1734077240000|2024-12-13 08:07:20|2881.35|2869.85|2877.55|2866.05|2882.35|2870.85|2877.5|2866|33
1734077250000|2024-12-13 08:07:30|2877.5|2866|2882.06|2870.56|2882.3|2870.8|2877.5|2866|33
1734077260000|2024-12-13 08:07:40|2881.9|2870.4|2878.01|2866.51|2881.9|2870.4|2877.35|2865.85|33
1734077270000|2024-12-13 08:07:50|2878.13|2866.63|2877.25|2865.75|2879.4|2867.9|2877.25|2865.75|34
1734077280000|2024-12-13 08:08:00|2877.35|2865.85|2876.3|2864.8|2878.7|2867.2|2876.3|2864.8|25
1734077290000|2024-12-13 08:08:10|2876.8|2865.3|2877.7|2866.2|2878.7|2867.2|2876.61|2865.11|28
1734077300000|2024-12-13 08:08:20|2877.42|2865.92|2875.85|2864.35|2878.25|2866.75|2875.65|2864.15|28
1734077310000|2024-12-13 08:08:30|2875.7|2864.2|2879.8|2868.3|2879.8|2868.3|2875.7|2864.2|36
1734077320000|2024-12-13 08:08:40|2880.2|2868.7|2878.95|2867.45|2880.28|2868.78|2878.25|2866.75|38
1734077330000|2024-12-13 08:08:50|2878.6|2867.1|2882.25|2870.75|2882.5|2871|2877.8|2866.3|36
1734077340000|2024-12-13 08:09:00|2882.19|2870.69|2879.48|2867.98|2882.4|2870.9|2878.82|2867.32|40
1734077350000|2024-12-13 08:09:10|2879.3|2867.8|2882.5|2871|2883.3|2871.8|2879.3|2867.8|36
1734077360000|2024-12-13 08:09:20|2882.9|2871.4|2884.52|2873.02|2884.7|2873.2|2882.85|2871.35|35
1734077370000|2024-12-13 08:09:30|2885.05|2873.55|2885.48|2873.98|2887.36|2875.86|2884.6|2873.1|39
1734077380000|2024-12-13 08:09:40|2885.49|2873.99|2888.1|2876.6|2888.43|2876.93|2885.44|2873.94|33
1734077390000|2024-12-13 08:09:50|2887.95|2876.45|2889.25|2877.75|2889.8|2878.3|2887.25|2875.75|34
1734077400000|2024-12-13 08:10:00|2889.55|2878.05|2889.78|2878.28|2890.06|2878.56|2888.25|2876.75|36
1734077410000|2024-12-13 08:10:10|2889.8|2878.3|2891.3|2879.8|2891.4|2879.9|2889.54|2878.04|33
1734077420000|2024-12-13 08:10:20|2891.32|2879.82|2892.3|2880.8|2893|2881.5|2889.35|2877.85|38
1734077430000|2024-12-13 08:10:30|2892.45|2880.95|2887.6|2876.1|2892.45|2880.95|2887.07|2875.57|33
1734077440000|2024-12-13 08:10:40|2887.75|2876.25|2887.25|2875.75|2888.15|2876.65|2886|2874.5|37
1734077450000|2024-12-13 08:10:50|2887.3|2875.8|2884.2|2872.7|2887.3|2875.8|2884.2|2872.7|37
1734077460000|2024-12-13 08:11:00|2884.65|2873.15|2882.3|2870.8|2885.95|2874.45|2881.5|2870|34
1734077470000|2024-12-13 08:11:10|2881.45|2869.95|2875.6|2864.1|2882.05|2870.55|2874.65|2863.15|35
1734077480000|2024-12-13 08:11:20|2874.75|2863.25|2881|2869.5|2882.09|2870.59|2874.25|2862.75|38
1734077490000|2024-12-13 08:11:30|2880.8|2869.3|2880.35|2868.85|2882.4|2870.9|2880.35|2868.85|39
1734077500000|2024-12-13 08:11:40|2879.65|2868.15|2880.7|2869.2|2880.7|2869.2|2879.2|2867.7|39
1734077510000|2024-12-13 08:11:50|2880.75|2869.25|2882.91|2871.41|2882.95|2871.45|2880.25|2868.75|35
1734077520000|2024-12-13 08:12:00|2883.68|2872.18|2885|2873.5|2885.1|2873.6|2883.45|2871.95|36
1734077530000|2024-12-13 08:12:10|2885.15|2873.65|2884.48|2872.98|2886.9|2875.4|2884.1|2872.6|37
1734077540000|2024-12-13 08:12:20|2884.35|2872.85|2876.7|2865.2|2884.35|2872.85|2876.61|2865.11|32
1734077550000|2024-12-13 08:12:30|2877.25|2865.75|2877.75|2866.25|2878.6|2867.1|2877.1|2865.6|39
1734077560000|2024-12-13 08:12:40|2877.35|2865.85|2876.25|2864.75|2877.35|2865.85|2874.25|2862.75|33
1734077570000|2024-12-13 08:12:50|2876.07|2864.57|2876.76|2865.26|2878.2|2866.7|2876.07|2864.57|26
1734077580000|2024-12-13 08:13:00|2876.64|2865.14|2880.4|2868.9|2880.95|2869.45|2876.64|2865.14|34
1734077590000|2024-12-13 08:13:10|2879.99|2868.49|2874.9|2863.4|2880.49|2868.99|2874.9|2863.4|33
1734077600000|2024-12-13 08:13:20|2874.8|2863.3|2874.05|2862.55|2875.6|2864.1|2873.61|2862.11|37
1734077610000|2024-12-13 08:13:30|2874.43|2862.93|2876.8|2865.3|2876.9|2865.4|2874.4|2862.9|34
1734077620000|2024-12-13 08:13:40|2876.5|2865|2877.7|2866.2|2879.3|2867.8|2876.5|2865|34
1734077630000|2024-12-13 08:13:50|2877.75|2866.25|2874.45|2862.95|2878.35|2866.85|2874.45|2862.95|33
1734077640000|2024-12-13 08:14:00|2874.7|2863.2|2874.75|2863.25|2875.4|2863.9|2874.2|2862.7|34
1734077650000|2024-12-13 08:14:10|2874.95|2863.45|2874.75|2863.25|2877.15|2865.65|2874.6|2863.1|34
1734077660000|2024-12-13 08:14:20|2875|2863.5|2868.3|2856.8|2875|2863.5|2868.3|2856.8|27
1734077670000|2024-12-13 08:14:30|2869.03|2857.53|2866.6|2855.1|2869.04|2857.54|2866.55|2855.05|33
1734077680000|2024-12-13 08:14:40|2866.98|2855.48|2870.2|2858.7|2870.2|2858.7|2866.98|2855.48|36
1734077690000|2024-12-13 08:14:50|2869.85|2858.35|2872.95|2861.45|2873|2861.5|2869.85|2858.35|29
1734077700000|2024-12-13 08:15:00|2872.75|2861.25|2875.37|2863.87|2876.56|2865.06|2872.6|2861.1|36
1734077710000|2024-12-13 08:15:10|2875.45|2863.95|2878.25|2866.75|2879.44|2867.94|2874.55|2863.05|36
1734077720000|2024-12-13 08:15:20|2878.3|2866.8|2881.51|2870.01|2881.81|2870.31|2878.3|2866.8|34
1734077730000|2024-12-13 08:15:30|2881.5|2870|2885.25|2873.75|2885.25|2873.75|2881.38|2869.88|35
1734077740000|2024-12-13 08:15:40|2884.71|2873.21|2886.32|2874.82|2887.3|2875.8|2884.65|2873.15|35
1734077750000|2024-12-13 08:15:50|2886.19|2874.69|2885.25|2873.75|2886.5|2875|2885.23|2873.73|36
1734077760000|2024-12-13 08:16:00|2885.07|2873.57|2877.03|2865.53|2885.07|2873.57|2876.5|2865|38
1734077770000|2024-12-13 08:16:10|2877.65|2866.15|2876.65|2865.15|2879.2|2867.7|2876.5|2865|34
1734077780000|2024-12-13 08:16:20|2876.45|2864.95|2877.52|2866.02|2877.65|2866.15|2875.18|2863.68|35
1734077790000|2024-12-13 08:16:30|2877.5|2866|2875.2|2863.7|2878.09|2866.59|2875.2|2863.7|37
1734077800000|2024-12-13 08:16:40|2874.7|2863.2|2873.5|2862|2876.19|2864.69|2873.35|2861.85|38
1734077810000|2024-12-13 08:16:50|2873.64|2862.14|2873.09|2861.59|2874.9|2863.4|2872.75|2861.25|37
1734077820000|2024-12-13 08:17:00|2873.1|2861.6|2872.35|2860.85|2873.25|2861.75|2871.3|2859.8|38
1734077830000|2024-12-13 08:17:10|2872.3|2860.8|2874.9|2863.4|2875.58|2864.08|2872.3|2860.8|38
1734077840000|2024-12-13 08:17:20|2875.05|2863.55|2876.35|2864.85|2876.35|2864.85|2874.55|2863.05|37
1734077850000|2024-12-13 08:17:30|2876.4|2864.9|2873|2861.5|2876.85|2865.35|2873|2861.5|37
1734077860000|2024-12-13 08:17:40|2872.95|2861.45|2871.13|2859.63|2872.95|2861.45|2871.13|2859.63|32
1734077870000|2024-12-13 08:17:50|2871.04|2859.54|2872.55|2861.05|2874.35|2862.85|2870.93|2859.43|37
1734077880000|2024-12-13 08:18:00|2872.5|2861|2874.3|2862.8|2874.68|2863.18|2872.5|2861|37
1734077890000|2024-12-13 08:18:10|2874.4|2862.9|2878.27|2866.77|2878.56|2867.06|2874.4|2862.9|38
1734077900000|2024-12-13 08:18:20|2878.29|2866.79|2878.15|2866.65|2879.33|2867.83|2877.31|2865.81|35
1734077910000|2024-12-13 08:18:30|2878.3|2866.8|2881.55|2870.05|2882.9|2871.4|2878.3|2866.8|32
1734077920000|2024-12-13 08:18:40|2881.25|2869.75|2881.93|2870.43|2882.5|2871|2880.12|2868.62|38
1734077930000|2024-12-13 08:18:50|2881.85|2870.35|2882.1|2870.6|2882.15|2870.65|2880.85|2869.35|35
1734077940000|2024-12-13 08:19:00|2881.85|2870.35|2879.2|2867.7|2882.1|2870.6|2879.15|2867.65|35
1734077950000|2024-12-13 08:19:10|2879.1|2867.6|2879.83|2868.33|2880.23|2868.73|2878.3|2866.8|36
1734077960000|2024-12-13 08:19:20|2879.7|2868.2|2880.05|2868.55|2881.06|2869.56|2879.7|2868.2|36
1734077970000|2024-12-13 08:19:30|2880|2868.5|2879.95|2868.45|2881.33|2869.83|2879.19|2867.69|37
1734077980000|2024-12-13 08:19:40|2879.85|2868.35|2878.08|2866.58|2879.85|2868.35|2877.45|2865.95|36
1734077990000|2024-12-13 08:19:50|2877.98|2866.48|2875.52|2864.02|2878.05|2866.55|2874.61|2863.11|39
1734078000000|2024-12-13 08:20:00|2875.49|2863.99|2868.4|2856.9|2876|2864.5|2865.5|2854|38
1734078010000|2024-12-13 08:20:10|2868.25|2856.75|2872.55|2861.05|2873.1|2861.6|2868.14|2856.64|35
1734078020000|2024-12-13 08:20:20|2872.62|2861.12|2872.45|2860.95|2874.75|2863.25|2871.9|2860.4|34
1734078030000|2024-12-13 08:20:30|2872.55|2861.05|2873.25|2861.75|2873.75|2862.25|2872.25|2860.75|15
1734078040000|2024-12-13 08:20:40|2874|2862.5|2874.25|2862.75|2874.75|2863.25|2872.35|2860.85|34
1734078050000|2024-12-13 08:20:50|2874.1|2862.6|2871.42|2859.92|2874.3|2862.8|2871.42|2859.92|37
1734078060000|2024-12-13 08:21:00|2871.57|2860.07|2873.85|2862.35|2874.65|2863.15|2871.57|2860.07|31
1734078070000|2024-12-13 08:21:10|2873.95|2862.45|2876.45|2864.95|2876.45|2864.95|2873.2|2861.7|35
1734078080000|2024-12-13 08:21:20|2876.05|2864.55|2877.12|2865.62|2877.12|2865.62|2875.56|2864.06|31
1734078090000|2024-12-13 08:21:30|2877|2865.5|2877.37|2865.87|2877.67|2866.17|2876.48|2864.98|31
1734078100000|2024-12-13 08:21:40|2877.2|2865.7|2876.33|2864.83|2877.95|2866.45|2876.1|2864.6|33
1734078110000|2024-12-13 08:21:50|2876.28|2864.78|2875.89|2864.39|2877.19|2865.69|2875.58|2864.08|33
1734078120000|2024-12-13 08:22:00|2875.69|2864.19|2878.75|2867.25|2878.75|2867.25|2875.69|2864.19|33
1734078130000|2024-12-13 08:22:10|2878.82|2867.32|2879.4|2867.9|2880.14|2868.64|2878.25|2866.75|25
1734078140000|2024-12-13 08:22:20|2879.5|2868|2877.65|2866.15|2879.5|2868|2877.35|2865.85|29
1734078150000|2024-12-13 08:22:30|2877.45|2865.95|2878.3|2866.8|2878.3|2866.8|2876.92|2865.42|29
1734078160000|2024-12-13 08:22:40|2878.64|2867.14|2876.95|2865.45|2879.25|2867.75|2876.9|2865.4|27
1734078170000|2024-12-13 08:22:50|2876.85|2865.35|2877.51|2866.01|2877.91|2866.41|2875.97|2864.47|33
1734078180000|2024-12-13 08:23:00|2877.56|2866.06|2880.05|2868.55|2880.08|2868.58|2877.56|2866.06|33
1734078190000|2024-12-13 08:23:10|2880.28|2868.78|2879.2|2867.7|2880.28|2868.78|2878.95|2867.45|37
1734078200000|2024-12-13 08:23:20|2879.35|2867.85|2879.1|2867.6|2879.78|2868.28|2878.75|2867.25|37
1734078210000|2024-12-13 08:23:30|2878.75|2867.25|2879.45|2867.95|2881.58|2870.08|2878.35|2866.85|36
1734078220000|2024-12-13 08:23:40|2879.69|2868.19|2879.55|2868.05|2880.25|2868.75|2879.5|2868|25
1734078230000|2024-12-13 08:23:50|2880|2868.5|2880.08|2868.58|2880.25|2868.75|2878.6|2867.1|31
1734078240000|2024-12-13 08:24:00|2879.99|2868.49|2878.41|2866.91|2880.25|2868.75|2877.25|2865.75|28
1734078250000|2024-12-13 08:24:10|2878.46|2866.96|2881.35|2869.85|2881.35|2869.85|2878.4|2866.9|35
1734078260000|2024-12-13 08:24:20|2881.3|2869.8|2880.6|2869.1|2882.17|2870.67|2880.6|2869.1|27
1734078270000|2024-12-13 08:24:30|2881.5|2870|2881.67|2870.17|2881.9|2870.4|2879.5|2868|32
1734078280000|2024-12-13 08:24:40|2881.68|2870.18|2883.45|2871.95|2884.05|2872.55|2881.62|2870.12|33
1734078290000|2024-12-13 08:24:50|2883.4|2871.9|2882.73|2871.23|2883.85|2872.35|2882.67|2871.17|34
1734078300000|2024-12-13 08:25:00|2882.77|2871.27|2881.9|2870.4|2883.12|2871.62|2880.55|2869.05|37
1734078310000|2024-12-13 08:25:10|2882.14|2870.64|2878.6|2867.1|2882.26|2870.76|2878.6|2867.1|37
1734078320000|2024-12-13 08:25:20|2878.5|2867|2879.7|2868.2|2879.91|2868.41|2877.55|2866.05|36
1734078330000|2024-12-13 08:25:30|2879.6|2868.1|2880.33|2868.83|2880.85|2869.35|2878.6|2867.1|30
1734078340000|2024-12-13 08:25:40|2880.39|2868.89|2884.25|2872.75|2884.35|2872.85|2880.39|2868.89|35
1734078350000|2024-12-13 08:25:50|2884.3|2872.8|2882.35|2870.85|2884.3|2872.8|2881.65|2870.15|36
1734078360000|2024-12-13 08:26:00|2882.42|2870.92|2884.95|2873.45|2884.95|2873.45|2881.85|2870.35|34
1734078370000|2024-12-13 08:26:10|2885.15|2873.65|2885.25|2873.75|2885.95|2874.45|2884.75|2873.25|25
1734078380000|2024-12-13 08:26:20|2885.35|2873.85|2887.35|2875.85|2887.85|2876.35|2884.87|2873.37|26
1734078390000|2024-12-13 08:26:30|2887.3|2875.8|2886.85|2875.35|2888.14|2876.64|2886.5|2875|30
1734078400000|2024-12-13 08:26:40|2886.9|2875.4|2886.13|2874.63|2887|2875.5|2885.5|2874|34
1734078410000|2024-12-13 08:26:50|2885.96|2874.46|2882.21|2870.71|2886.63|2875.13|2881.4|2869.9|37
1734078420000|2024-12-13 08:27:00|2882.4|2870.9|2880.33|2868.83|2883.85|2872.35|2880.05|2868.55|33
1734078430000|2024-12-13 08:27:10|2880.9|2869.4|2879.8|2868.3|2880.9|2869.4|2879.7|2868.2|36
1734078440000|2024-12-13 08:27:20|2880.54|2869.04|2880.7|2869.2|2882.08|2870.58|2880.02|2868.52|36
1734078450000|2024-12-13 08:27:30|2880.75|2869.25|2879.8|2868.3|2880.97|2869.47|2879.44|2867.94|35
1734078460000|2024-12-13 08:27:40|2880.02|2868.52|2878.65|2867.15|2881.77|2870.27|2878.65|2867.15|28
1734078470000|2024-12-13 08:27:50|2878.55|2867.05|2881.8|2870.3|2882.01|2870.51|2878.4|2866.9|38
1734078480000|2024-12-13 08:28:00|2881.95|2870.45|2881.45|2869.95|2882.3|2870.8|2880.35|2868.85|37
1734078490000|2024-12-13 08:28:10|2881.4|2869.9|2881.3|2869.8|2882.3|2870.8|2880.7|2869.2|34
1734078500000|2024-12-13 08:28:20|2881.32|2869.82|2884.39|2872.89|2885.1|2873.6|2881.28|2869.78|33
1734078510000|2024-12-13 08:28:30|2884.35|2872.85|2882.05|2870.55|2885|2873.5|2881.9|2870.4|35
1734078520000|2024-12-13 08:28:40|2882.1|2870.6|2882.7|2871.2|2882.7|2871.2|2881.27|2869.77|29
1734078530000|2024-12-13 08:28:50|2882.89|2871.39|2883.3|2871.8|2884.1|2872.6|2882.43|2870.93|33
1734078540000|2024-12-13 08:29:00|2883.25|2871.75|2882.92|2871.42|2883.65|2872.15|2882.31|2870.81|35
1734078550000|2024-12-13 08:29:10|2882.63|2871.13|2882.07|2870.57|2882.8|2871.3|2881.25|2869.75|37
1734078560000|2024-12-13 08:29:20|2882.4|2870.9|2881.54|2870.04|2882.4|2870.9|2881.32|2869.82|30
1734078570000|2024-12-13 08:29:30|2881.53|2870.03|2883.65|2872.15|2883.94|2872.44|2881.5|2870|27
1734078580000|2024-12-13 08:29:40|2883.63|2872.13|2882.71|2871.21|2883.75|2872.25|2882.02|2870.52|31
1734078590000|2024-12-13 08:29:50|2882.95|2871.45|2883.2|2871.7|2883.45|2871.95|2882.4|2870.9|18
1734078600000|2024-12-13 08:30:00|2882.75|2871.25|2884.28|2872.78|2884.75|2873.25|2882.5|2871|33
1734078610000|2024-12-13 08:30:10|2884.25|2872.75|2885.58|2874.08|2886.18|2874.68|2884.2|2872.7|35
1734078620000|2024-12-13 08:30:20|2885.8|2874.3|2886.69|2875.19|2886.9|2875.4|2885.8|2874.3|26
1734078630000|2024-12-13 08:30:30|2886.45|2874.95|2886.91|2875.41|2887.08|2875.58|2886.19|2874.69|25
1734078640000|2024-12-13 08:30:40|2887.15|2875.65|2889|2877.5|2889.1|2877.6|2887.15|2875.65|37
1734078650000|2024-12-13 08:30:50|2888.5|2877|2890.25|2878.75|2890.25|2878.75|2888.35|2876.85|30
1734078660000|2024-12-13 08:31:00|2891.55|2880.05|2893.15|2881.65|2893.15|2881.65|2891.25|2879.75|32
1734078670000|2024-12-13 08:31:10|2892.95|2881.45|2892.62|2881.12|2894.25|2882.75|2892.3|2880.8|28
1734078680000|2024-12-13 08:31:20|2892.65|2881.15|2891.53|2880.03|2892.65|2881.15|2890.25|2878.75|34
1734078690000|2024-12-13 08:31:30|2891.25|2879.75|2890.3|2878.8|2891.71|2880.21|2890.3|2878.8|37
1734078700000|2024-12-13 08:31:40|2890.25|2878.75|2886.8|2875.3|2890.25|2878.75|2886.63|2875.13|33
1734078710000|2024-12-13 08:31:50|2886.3|2874.8|2885.35|2873.85|2886.9|2875.4|2884.65|2873.15|34
1734078720000|2024-12-13 08:32:00|2885.63|2874.13|2885.95|2874.45|2886.25|2874.75|2884.25|2872.75|32
1734078730000|2024-12-13 08:32:10|2888.25|2876.75|2886.5|2875|2889.3|2877.8|2885.47|2873.97|34
1734078740000|2024-12-13 08:32:20|2886.46|2874.96|2886.85|2875.35|2887.1|2875.6|2886.25|2874.75|34
1734078750000|2024-12-13 08:32:30|2886.15|2874.65|2886.28|2874.78|2887|2875.5|2886.15|2874.65|37
1734078760000|2024-12-13 08:32:40|2886.3|2874.8|2886.25|2874.75|2886.32|2874.82|2886.25|2874.75|10
1734078770000|2024-12-13 08:32:50|2886.28|2874.78|2886.17|2874.67|2887.05|2875.55|2885.09|2873.59|26
1734078780000|2024-12-13 08:33:00|2885.79|2874.29|2886.2|2874.7|2886.89|2875.39|2885.76|2874.26|18
1734078790000|2024-12-13 08:33:10|2886.28|2874.78|2887.75|2876.25|2888.35|2876.85|2886.19|2874.69|33
1734078800000|2024-12-13 08:33:20|2887.25|2875.75|2885.66|2874.16|2887.25|2875.75|2885.48|2873.98|33
1734078810000|2024-12-13 08:33:30|2885.25|2873.75|2885.48|2873.98|2886.05|2874.55|2884.7|2873.2|25
1734078820000|2024-12-13 08:33:40|2885.58|2874.08|2885.6|2874.1|2886.3|2874.8|2885.15|2873.65|30
1734078830000|2024-12-13 08:33:50|2885.78|2874.28|2887.28|2875.78|2887.3|2875.8|2885.5|2874|27
1734078840000|2024-12-13 08:34:00|2887.45|2875.95|2884.6|2873.1|2887.85|2876.35|2884|2872.5|34
1734078850000|2024-12-13 08:34:10|2884.75|2873.25|2883.75|2872.25|2884.75|2873.25|2882.4|2870.9|33
1734078860000|2024-12-13 08:34:20|2883.25|2871.75|2882.65|2871.15|2883.45|2871.95|2882.53|2871.03|26
1734078870000|2024-12-13 08:34:30|2882.45|2870.95|2880.5|2869|2882.65|2871.15|2880.25|2868.75|38
1734078880000|2024-12-13 08:34:40|2880.95|2869.45|2880.8|2869.3|2881.65|2870.15|2880.45|2868.95|31
1734078890000|2024-12-13 08:34:50|2880.9|2869.4|2879.75|2868.25|2881.37|2869.87|2879.75|2868.25|31
1734078900000|2024-12-13 08:35:00|2879.7|2868.2|2879.04|2867.54|2880|2868.5|2877.75|2866.25|32
1734078910000|2024-12-13 08:35:10|2878.5|2867|2883.29|2871.79|2883.29|2871.79|2878.35|2866.85|38
1734078920000|2024-12-13 08:35:20|2884.45|2872.95|2888.3|2876.8|2888.58|2877.08|2883.5|2872|33
1734078930000|2024-12-13 08:35:30|2887.65|2876.15|2884.15|2872.65|2888.95|2877.45|2884.15|2872.65|36
1734078940000|2024-12-13 08:35:40|2883.4|2871.9|2883.3|2871.8|2883.9|2872.4|2882.55|2871.05|35
1734078950000|2024-12-13 08:35:50|2883.29|2871.79|2883.95|2872.45|2884.95|2873.45|2883.29|2871.79|34
1734078960000|2024-12-13 08:36:00|2884.1|2872.6|2882.5|2871|2884.1|2872.6|2881.85|2870.35|29
1734078970000|2024-12-13 08:36:10|2882.19|2870.69|2881.25|2869.75|2882.55|2871.05|2881.25|2869.75|31
1734078980000|2024-12-13 08:36:20|2882.26|2870.76|2881.3|2869.8|2882.82|2871.32|2881.15|2869.65|23
1734078990000|2024-12-13 08:36:30|2881.24|2869.74|2877.25|2865.75|2881.29|2869.79|2877.25|2865.75|30
1734079000000|2024-12-13 08:36:40|2876.88|2865.38|2873.55|2862.05|2876.88|2865.38|2873.45|2861.95|35
1734079010000|2024-12-13 08:36:50|2873.29|2861.79|2873.22|2861.72|2873.78|2862.28|2872.95|2861.45|31
1734079020000|2024-12-13 08:37:00|2873.3|2861.8|2871.91|2860.41|2873.98|2862.48|2871.91|2860.41|27
1734079030000|2024-12-13 08:37:10|2871.84|2860.34|2869.1|2857.6|2871.84|2860.34|2868.45|2856.95|36
1734079040000|2024-12-13 08:37:20|2869.43|2857.93|2868.42|2856.92|2869.43|2857.93|2868.23|2856.73|35
1734079050000|2024-12-13 08:37:30|2868.45|2856.95|2869.4|2857.9|2870.5|2859|2868.45|2856.95|29
1734079060000|2024-12-13 08:37:40|2870.49|2858.99|2869.25|2857.75|2870.7|2859.2|2869.25|2857.75|30
1734079070000|2024-12-13 08:37:50|2869.3|2857.8|2869.4|2857.9|2869.55|2858.05|2868.5|2857|35
1734079080000|2024-12-13 08:38:00|2869.3|2857.8|2870.88|2859.38|2870.88|2859.38|2868.25|2856.75|33
1734079090000|2024-12-13 08:38:10|2870.79|2859.29|2873.85|2862.35|2874.1|2862.6|2870.63|2859.13|39
1734079100000|2024-12-13 08:38:20|2872.8|2861.3|2872.25|2860.75|2873.05|2861.55|2871.55|2860.05|29
1734079110000|2024-12-13 08:38:30|2872.3|2860.8|2871.25|2859.75|2873.8|2862.3|2871.25|2859.75|35
1734079120000|2024-12-13 08:38:40|2872.2|2860.7|2872.18|2860.68|2872.37|2860.87|2871.25|2859.75|32
1734079130000|2024-12-13 08:38:50|2872.35|2860.85|2873.2|2861.7|2873.47|2861.97|2872.35|2860.85|29
1734079140000|2024-12-13 08:39:00|2873.25|2861.75|2874.03|2862.53|2874.54|2863.04|2872.9|2861.4|33
1734079150000|2024-12-13 08:39:10|2873.85|2862.35|2875.85|2864.35|2875.9|2864.4|2873.85|2862.35|28
1734079160000|2024-12-13 08:39:20|2875.95|2864.45|2875.5|2864|2877.45|2865.95|2875.5|2864|30
1734079170000|2024-12-13 08:39:30|2876.05|2864.55|2876.18|2864.68|2876.18|2864.68|2875.35|2863.85|37
1734079180000|2024-12-13 08:39:40|2875.95|2864.45|2875.1|2863.6|2876.33|2864.83|2875.1|2863.6|33
1734079190000|2024-12-13 08:39:50|2874.9|2863.4|2874.95|2863.45|2876.4|2864.9|2874.7|2863.2|38
1734079200000|2024-12-13 08:40:00|2874.94|2863.44|2874.18|2862.68|2874.94|2863.44|2873.6|2862.1|34
1734079210000|2024-12-13 08:40:10|2874.29|2862.79|2873.97|2862.47|2874.34|2862.84|2871.99|2860.49|37
1734079220000|2024-12-13 08:40:20|2874.05|2862.55|2875.3|2863.8|2875.8|2864.3|2874.05|2862.55|37
1734079230000|2024-12-13 08:40:30|2875.4|2863.9|2876.27|2864.77|2876.6|2865.1|2875.25|2863.75|31
1734079240000|2024-12-13 08:40:40|2876.25|2864.75|2872.7|2861.2|2876.33|2864.83|2872.61|2861.11|32
1734079250000|2024-12-13 08:40:50|2873.05|2861.55|2871.9|2860.4|2873.25|2861.75|2871.43|2859.93|29
1734079260000|2024-12-13 08:41:00|2871.8|2860.3|2868.8|2857.3|2871.8|2860.3|2868.09|2856.59|35
1734079270000|2024-12-13 08:41:10|2868.95|2857.45|2865.6|2854.1|2869|2857.5|2865.46|2853.96|36
1734079280000|2024-12-13 08:41:20|2865.5|2854|2865.9|2854.4|2865.9|2854.4|2862.25|2850.75|36
1734079290000|2024-12-13 08:41:30|2865.75|2854.25|2861.25|2849.75|2865.75|2854.25|2861.25|2849.75|28
1734079300000|2024-12-13 08:41:40|2861.35|2849.85|2861.1|2849.6|2862.86|2851.36|2860.85|2849.35|33
1734079310000|2024-12-13 08:41:50|2861.15|2849.65|2863.69|2852.19|2863.69|2852.19|2861.15|2849.65|25
1734079320000|2024-12-13 08:42:00|2863.84|2852.34|2864.2|2852.7|2864.9|2853.4|2863.65|2852.15|35
1734079330000|2024-12-13 08:42:10|2864.1|2852.6|2862.3|2850.8|2864.1|2852.6|2862.25|2850.75|38
1734079340000|2024-12-13 08:42:20|2862.25|2850.75|2860.17|2848.67|2862.3|2850.8|2859.9|2848.4|29
1734079350000|2024-12-13 08:42:30|2860.05|2848.55|2862.82|2851.32|2862.96|2851.46|2860.05|2848.55|37
1734079360000|2024-12-13 08:42:40|2862.95|2851.45|2862.08|2850.58|2862.95|2851.45|2860.67|2849.17|32
1734079370000|2024-12-13 08:42:50|2862.15|2850.65|2860.98|2849.48|2862.15|2850.65|2860.44|2848.94|39
1734079380000|2024-12-13 08:43:00|2860.96|2849.46|2857.79|2846.29|2861.04|2849.54|2857.79|2846.29|31
1734079390000|2024-12-13 08:43:10|2857.87|2846.37|2858.69|2847.19|2860.35|2848.85|2857.3|2845.8|37
1734079400000|2024-12-13 08:43:20|2858.31|2846.81|2859.15|2847.65|2859.55|2848.05|2858.31|2846.81|33
1734079410000|2024-12-13 08:43:30|2859.49|2847.99|2859.18|2847.68|2860.4|2848.9|2858.63|2847.13|33
1734079420000|2024-12-13 08:43:40|2859.41|2847.91|2859.47|2847.97|2860|2848.5|2859.11|2847.61|35
1734079430000|2024-12-13 08:43:50|2859.55|2848.05|2858.25|2846.75|2859.85|2848.35|2857.25|2845.75|33
1734079440000|2024-12-13 08:44:00|2858.2|2846.7|2858.45|2846.95|2859.17|2847.67|2857.44|2845.94|20
1734079450000|2024-12-13 08:44:10|2858.4|2846.9|2856.8|2845.3|2859.06|2847.56|2856.78|2845.28|26
1734079460000|2024-12-13 08:44:20|2856.76|2845.26|2857.43|2845.93|2857.85|2846.35|2856.7|2845.2|31
1734079470000|2024-12-13 08:44:30|2857.33|2845.83|2857.63|2846.13|2857.95|2846.45|2857.03|2845.53|25
1734079480000|2024-12-13 08:44:40|2857.53|2846.03|2857.75|2846.25|2859.05|2847.55|2857.35|2845.85|30
1734079490000|2024-12-13 08:44:50|2857.76|2846.26|2857.25|2845.75|2857.93|2846.43|2855.73|2844.23|33
1734079500000|2024-12-13 08:45:00|2857.9|2846.4|2856.45|2844.95|2857.9|2846.4|2855.46|2843.96|32
1734079510000|2024-12-13 08:45:10|2856.55|2845.05|2856.95|2845.45|2858.2|2846.7|2856.55|2845.05|31
1734079520000|2024-12-13 08:45:20|2857.4|2845.9|2858.75|2847.25|2859.07|2847.57|2856.65|2845.15|29
1734079530000|2024-12-13 08:45:30|2858.6|2847.1|2858.6|2847.1|2858.95|2847.45|2857.85|2846.35|32
1734079540000|2024-12-13 08:45:40|2858.35|2846.85|2857.6|2846.1|2858.85|2847.35|2857.45|2845.95|32
1734079550000|2024-12-13 08:45:50|2857.35|2845.85|2862.7|2851.2|2862.7|2851.2|2857.35|2845.85|33
1734079560000|2024-12-13 08:46:00|2862.35|2850.85|2863.75|2852.25|2863.9|2852.4|2861.35|2849.85|33
1734079570000|2024-12-13 08:46:10|2863.2|2851.7|2865.93|2854.43|2866.62|2855.12|2863.2|2851.7|35
1734079580000|2024-12-13 08:46:20|2866.61|2855.11|2867.85|2856.35|2868.15|2856.65|2865.75|2854.25|22
1734079590000|2024-12-13 08:46:30|2868|2856.5|2869.25|2857.75|2870.25|2858.75|2867.5|2856|33
1734079600000|2024-12-13 08:46:40|2869.5|2858|2869.95|2858.45|2871.25|2859.75|2869.5|2858|25
1734079610000|2024-12-13 08:46:50|2869.7|2858.2|2870.25|2858.75|2870.6|2859.1|2868.78|2857.28|33
1734079620000|2024-12-13 08:47:00|2869.9|2858.4|2869.25|2857.75|2870.13|2858.63|2868.17|2856.67|33
1734079630000|2024-12-13 08:47:10|2869.65|2858.15|2868.25|2856.75|2870.2|2858.7|2867.4|2855.9|35
1734079640000|2024-12-13 08:47:20|2869.05|2857.55|2867.83|2856.33|2869.39|2857.89|2866.74|2855.24|24
1734079650000|2024-12-13 08:47:30|2867.95|2856.45|2870.04|2858.54|2870.04|2858.54|2867.95|2856.45|33
1734079660000|2024-12-13 08:47:40|2869.99|2858.49|2868|2856.5|2870.5|2859|2868|2856.5|31
1734079670000|2024-12-13 08:47:50|2868.1|2856.6|2867.34|2855.84|2868.75|2857.25|2867.24|2855.74|24
1734079680000|2024-12-13 08:48:00|2867.05|2855.55|2868.85|2857.35|2869.8|2858.3|2867.05|2855.55|32
1734079690000|2024-12-13 08:48:10|2868.8|2857.3|2870.25|2858.75|2870.41|2858.91|2868.47|2856.97|33
1734079700000|2024-12-13 08:48:20|2869.4|2857.9|2871.55|2860.05|2872.15|2860.65|2869.4|2857.9|37
1734079710000|2024-12-13 08:48:30|2871.9|2860.4|2872.25|2860.75|2873.63|2862.13|2871.35|2859.85|22
1734079720000|2024-12-13 08:48:40|2872.75|2861.25|2871.45|2859.95|2872.75|2861.25|2871.25|2859.75|24
1734079730000|2024-12-13 08:48:50|2871.41|2859.91|2872.7|2861.2|2872.99|2861.49|2871|2859.5|23
1734079740000|2024-12-13 08:49:00|2872.8|2861.3|2875.25|2863.75|2875.75|2864.25|2872.8|2861.3|25
1734079750000|2024-12-13 08:49:10|2875.5|2864|2873.65|2862.15|2876.1|2864.6|2873.25|2861.75|30
1734079760000|2024-12-13 08:49:20|2873.47|2861.97|2877.4|2865.9|2878.09|2866.59|2873.41|2861.91|31
1734079770000|2024-12-13 08:49:30|2877.75|2866.25|2880.6|2869.1|2881.73|2870.23|2877.75|2866.25|32
1734079780000|2024-12-13 08:49:40|2880.45|2868.95|2881.33|2869.83|2881.33|2869.83|2879.85|2868.35|26
1734079790000|2024-12-13 08:49:50|2881.45|2869.95|2879.4|2867.9|2881.45|2869.95|2879.4|2867.9|26
1734079800000|2024-12-13 08:50:00|2879.7|2868.2|2883.02|2871.52|2883.8|2872.3|2879.7|2868.2|32
1734079810000|2024-12-13 08:50:10|2882.62|2871.12|2881.52|2870.02|2883.1|2871.6|2880.4|2868.9|36
1734079820000|2024-12-13 08:50:20|2881.5|2870|2881.82|2870.32|2882.11|2870.61|2881.2|2869.7|26
1734079830000|2024-12-13 08:50:30|2882.15|2870.65|2885.35|2873.85|2885.35|2873.85|2881.35|2869.85|37
1734079840000|2024-12-13 08:50:40|2885.48|2873.98|2885.98|2874.48|2886.34|2874.84|2883.65|2872.15|38
1734079850000|2024-12-13 08:50:50|2886.42|2874.92|2886.1|2874.6|2887.7|2876.2|2884.9|2873.4|33
1734079860000|2024-12-13 08:51:00|2886.2|2874.7|2883.98|2872.48|2887.55|2876.05|2883.98|2872.48|36
1734079870000|2024-12-13 08:51:10|2883.45|2871.95|2880.54|2869.04|2883.45|2871.95|2879.65|2868.15|36
1734079880000|2024-12-13 08:51:20|2880.15|2868.65|2881|2869.5|2881.1|2869.6|2879.86|2868.36|35
1734079890000|2024-12-13 08:51:30|2880.5|2869|2881.75|2870.25|2881.9|2870.4|2879.5|2868|35
1734079900000|2024-12-13 08:51:40|2881.6|2870.1|2881.73|2870.23|2882.07|2870.57|2880.75|2869.25|35
1734079910000|2024-12-13 08:51:50|2882.25|2870.75|2881.65|2870.15|2883.14|2871.64|2880.93|2869.43|34
1734079920000|2024-12-13 08:52:00|2882.09|2870.59|2879.65|2868.15|2882.35|2870.85|2879.65|2868.15|35
1734079930000|2024-12-13 08:52:10|2879.55|2868.05|2877.8|2866.3|2879.66|2868.16|2877.6|2866.1|32
1734079940000|2024-12-13 08:52:20|2877.7|2866.2|2878.56|2867.06|2878.8|2867.3|2877.7|2866.2|14
1734079950000|2024-12-13 08:52:30|2878.65|2867.15|2878.25|2866.75|2879.28|2867.78|2877.6|2866.1|38
1734079960000|2024-12-13 08:52:40|2878.3|2866.8|2876.4|2864.9|2878.87|2867.37|2876.37|2864.87|36
1734079970000|2024-12-13 08:52:50|2876.39|2864.89|2877.75|2866.25|2877.88|2866.38|2876.25|2864.75|38
1734079980000|2024-12-13 08:53:00|2877.62|2866.12|2876.17|2864.67|2877.62|2866.12|2876|2864.5|34
1734079990000|2024-12-13 08:53:10|2876.22|2864.72|2881.45|2869.95|2881.45|2869.95|2876.2|2864.7|39
1734080000000|2024-12-13 08:53:20|2881.05|2869.55|2880.05|2868.55|2881.1|2869.6|2880.05|2868.55|37
1734080010000|2024-12-13 08:53:30|2879.95|2868.45|2880.5|2869|2880.96|2869.46|2879.67|2868.17|34
1734080020000|2024-12-13 08:53:40|2880.51|2869.01|2880.8|2869.3|2880.85|2869.35|2879.3|2867.8|35
1734080030000|2024-12-13 08:53:50|2880.5|2869|2880.3|2868.8|2880.65|2869.15|2879.92|2868.42|32
1734080040000|2024-12-13 08:54:00|2880.34|2868.84|2877.85|2866.35|2880.34|2868.84|2877.85|2866.35|37
1734080050000|2024-12-13 08:54:10|2878.09|2866.59|2878.95|2867.45|2879.3|2867.8|2877.49|2865.99|34
1734080060000|2024-12-13 08:54:20|2879.05|2867.55|2879.9|2868.4|2880.75|2869.25|2879.05|2867.55|36
1734080070000|2024-12-13 08:54:30|2880|2868.5|2879.6|2868.1|2880.25|2868.75|2879.01|2867.51|34
1734080080000|2024-12-13 08:54:40|2879.5|2868|2880.4|2868.9|2880.4|2868.9|2879.15|2867.65|18
1734080090000|2024-12-13 08:54:50|2880.35|2868.85|2880.05|2868.55|2880.4|2868.9|2878.23|2866.73|32
1734080100000|2024-12-13 08:55:00|2879.78|2868.28|2880.1|2868.6|2880.35|2868.85|2879.45|2867.95|31
1734080110000|2024-12-13 08:55:10|2880.05|2868.55|2879.59|2868.09|2880.2|2868.7|2878.99|2867.49|32
1734080120000|2024-12-13 08:55:20|2879.65|2868.15|2879.75|2868.25|2880.39|2868.89|2878.8|2867.3|28
1734080130000|2024-12-13 08:55:30|2879.98|2868.48|2880.8|2869.3|2880.95|2869.45|2879.6|2868.1|30
1734080140000|2024-12-13 08:55:40|2880.77|2869.27|2880.22|2868.72|2881.42|2869.92|2879.59|2868.09|30
1734080150000|2024-12-13 08:55:50|2880.4|2868.9|2879.8|2868.3|2880.55|2869.05|2879.79|2868.29|27
1734080160000|2024-12-13 08:56:00|2879.75|2868.25|2879.65|2868.15|2880.45|2868.95|2879.65|2868.15|35
1734080170000|2024-12-13 08:56:10|2879.63|2868.13|2880.3|2868.8|2880.35|2868.85|2879.63|2868.13|28
1734080180000|2024-12-13 08:56:20|2880.5|2869|2881.59|2870.09|2881.72|2870.22|2880.5|2869|17
1734080190000|2024-12-13 08:56:30|2881.33|2869.83|2881.4|2869.9|2881.42|2869.92|2880.81|2869.31|20
1734080200000|2024-12-13 08:56:40|2881.35|2869.85|2880|2868.5|2881.35|2869.85|2879.85|2868.35|31
1734080210000|2024-12-13 08:56:50|2879.81|2868.31|2880.3|2868.8|2880.8|2869.3|2879.6|2868.1|22
1734080220000|2024-12-13 08:57:00|2880.35|2868.85|2878.47|2866.97|2881.25|2869.75|2878.47|2866.97|34
1734080230000|2024-12-13 08:57:10|2878.35|2866.85|2879.46|2867.96|2879.46|2867.96|2877.75|2866.25|27
1734080240000|2024-12-13 08:57:20|2879.25|2867.75|2879.4|2867.9|2880.09|2868.59|2879.25|2867.75|23
1734080250000|2024-12-13 08:57:30|2880.28|2868.78|2880.92|2869.42|2881.19|2869.69|2880.28|2868.78|32
1734080260000|2024-12-13 08:57:40|2880.98|2869.48|2880|2868.5|2881.15|2869.65|2880|2868.5|18
1734080270000|2024-12-13 08:57:50|2880.15|2868.65|2879.81|2868.31|2880.68|2869.18|2879.81|2868.31|24
1734080280000|2024-12-13 08:58:00|2879.89|2868.39|2879.95|2868.45|2880.62|2869.12|2879.81|2868.31|25
1734080290000|2024-12-13 08:58:10|2879.42|2867.92|2878.8|2867.3|2879.5|2868|2877.76|2866.26|33
1734080300000|2024-12-13 08:58:20|2879.16|2867.66|2880.2|2868.7|2880.55|2869.05|2879.16|2867.66|25
1734080310000|2024-12-13 08:58:30|2880.1|2868.6|2879.24|2867.74|2880.25|2868.75|2879.24|2867.74|26
1734080320000|2024-12-13 08:58:40|2879.2|2867.7|2879.27|2867.77|2879.47|2867.97|2878.55|2867.05|20
1734080330000|2024-12-13 08:58:50|2879.22|2867.72|2878.15|2866.65|2879.22|2867.72|2877.35|2865.85|28
1734080340000|2024-12-13 08:59:00|2878.13|2866.63|2878.09|2866.59|2878.6|2867.1|2877.96|2866.46|23
1734080350000|2024-12-13 08:59:10|2878.17|2866.67|2878.2|2866.7|2878.48|2866.98|2877.95|2866.45|28
1734080360000|2024-12-13 08:59:20|2878.15|2866.65|2877.9|2866.4|2878.3|2866.8|2877.34|2865.84|26
1734080370000|2024-12-13 08:59:30|2878.2|2866.7|2877.84|2866.34|2878.4|2866.9|2877.8|2866.3|21
1734080380000|2024-12-13 08:59:40|2877.64|2866.14|2878.05|2866.55|2878.05|2866.55|2876.8|2865.3|25
1734080390000|2024-12-13 08:59:50|2878.06|2866.56|2880.6|2869.1|2880.6|2869.1|2878.06|2866.56|28
1734080400000|2024-12-13 09:00:00|2880.5|2869|2878.35|2866.85|2880.5|2869|2876.75|2865.25|31
1734080410000|2024-12-13 09:00:10|2878.7|2867.2|2880.25|2868.75|2880.75|2869.25|2878.25|2866.75|30
1734080420000|2024-12-13 09:00:20|2880.4|2868.9|2878.27|2866.77|2881.4|2869.9|2878.27|2866.77|29
1734080430000|2024-12-13 09:00:30|2878.4|2866.9|2879.04|2867.54|2879.05|2867.55|2878.15|2866.65|24
1734080440000|2024-12-13 09:00:40|2879.65|2868.15|2879.2|2867.7|2880.15|2868.65|2879.2|2867.7|17
1734080450000|2024-12-13 09:00:50|2879.3|2867.8|2879.25|2867.75|2880.64|2869.14|2879.25|2867.75|29
1734080460000|2024-12-13 09:01:00|2879.75|2868.25|2880.15|2868.65|2880.95|2869.45|2879.35|2867.85|30
1734080470000|2024-12-13 09:01:10|2880.1|2868.6|2878.66|2867.16|2880.15|2868.65|2877.15|2865.65|37
1734080480000|2024-12-13 09:01:20|2878.55|2867.05|2878.57|2867.07|2880.55|2869.05|2878.55|2867.05|27
1734080490000|2024-12-13 09:01:30|2878.55|2867.05|2877.15|2865.65|2879.2|2867.7|2877.1|2865.6|22
1734080500000|2024-12-13 09:01:40|2877.25|2865.75|2877.25|2865.75|2877.35|2865.85|2876.3|2864.8|25
1734080510000|2024-12-13 09:01:50|2877|2865.5|2876.25|2864.75|2877.15|2865.65|2876.25|2864.75|18
1734080520000|2024-12-13 09:02:00|2876.15|2864.65|2877.41|2865.91|2878.15|2866.65|2875.75|2864.25|32
1734080530000|2024-12-13 09:02:10|2877.35|2865.85|2874.2|2862.7|2877.46|2865.96|2873|2861.5|25
1734080540000|2024-12-13 09:02:20|2874.35|2862.85|2871.95|2860.45|2874.35|2862.85|2871.85|2860.35|27
1734080550000|2024-12-13 09:02:30|2871.98|2860.48|2869.18|2857.68|2871.98|2860.48|2868.23|2856.73|33
1734080560000|2024-12-13 09:02:40|2869.14|2857.64|2867.77|2856.27|2870.12|2858.62|2867.77|2856.27|28
1734080570000|2024-12-13 09:02:50|2867.7|2856.2|2866.25|2854.75|2867.7|2856.2|2865.46|2853.96|32
1734080580000|2024-12-13 09:03:00|2866.2|2854.7|2863.85|2852.35|2866.95|2855.45|2863.85|2852.35|27
1734080590000|2024-12-13 09:03:10|2864.4|2852.9|2862.55|2851.05|2864.4|2852.9|2862.25|2850.75|20
1734080600000|2024-12-13 09:03:20|2862.5|2851|2862.7|2851.2|2863.25|2851.75|2862.45|2850.95|27
1734080610000|2024-12-13 09:03:30|2862.86|2851.36|2863.3|2851.8|2864.35|2852.85|2862.75|2851.25|33
1734080620000|2024-12-13 09:03:40|2863.35|2851.85|2865.3|2853.8|2865.9|2854.4|2863.35|2851.85|29
1734080630000|2024-12-13 09:03:50|2865.25|2853.75|2864.08|2852.58|2865.25|2853.75|2864.08|2852.58|32
1734080640000|2024-12-13 09:04:00|2864.19|2852.69|2862.85|2851.35|2864.41|2852.91|2862.76|2851.26|36
1734080650000|2024-12-13 09:04:10|2862.8|2851.3|2860.7|2849.2|2863.55|2852.05|2860.4|2848.9|28
1734080660000|2024-12-13 09:04:20|2860.6|2849.1|2862.46|2850.96|2862.46|2850.96|2860.07|2848.57|31
1734080670000|2024-12-13 09:04:30|2862.63|2851.13|2862.85|2851.35|2863.13|2851.63|2862.3|2850.8|32
1734080680000|2024-12-13 09:04:40|2862.9|2851.4|2860.47|2848.97|2862.94|2851.44|2860.47|2848.97|26
1734080690000|2024-12-13 09:04:50|2860.59|2849.09|2858.25|2846.75|2860.59|2849.09|2857.25|2845.75|36
1734080700000|2024-12-13 09:05:00|2858.2|2846.7|2857.3|2845.8|2858.2|2846.7|2857.08|2845.58|36
1734080710000|2024-12-13 09:05:10|2857.25|2845.75|2857.7|2846.2|2858.32|2846.82|2856.7|2845.2|32
1734080720000|2024-12-13 09:05:20|2857.4|2845.9|2856.78|2845.28|2857.65|2846.15|2856.45|2844.95|34
1734080730000|2024-12-13 09:05:30|2857.25|2845.75|2856.15|2844.65|2857.25|2845.75|2856.1|2844.6|33
1734080740000|2024-12-13 09:05:40|2856.05|2844.55|2852.6|2841.1|2856.62|2845.12|2852.55|2841.05|37
1734080750000|2024-12-13 09:05:50|2852.85|2841.35|2853.76|2842.26|2854.8|2843.3|2852.35|2840.85|38
1734080760000|2024-12-13 09:06:00|2853.96|2842.46|2854.95|2843.45|2855|2843.5|2853.74|2842.24|31
1734080770000|2024-12-13 09:06:10|2854.9|2843.4|2856.64|2845.14|2857.25|2845.75|2854.9|2843.4|36
1734080780000|2024-12-13 09:06:20|2856.55|2845.05|2853.03|2841.53|2856.75|2845.25|2852.45|2840.95|32
1734080790000|2024-12-13 09:06:30|2853|2841.5|2853.06|2841.56|2853.2|2841.7|2852.55|2841.05|32
1734080800000|2024-12-13 09:06:40|2853.05|2841.55|2855.25|2843.75|2855.25|2843.75|2853.05|2841.55|37
1734080810000|2024-12-13 09:06:50|2855.28|2843.78|2854.5|2843|2855.95|2844.45|2854.15|2842.65|33
1734080820000|2024-12-13 09:07:00|2854.4|2842.9|2855.1|2843.6|2855.7|2844.2|2854.29|2842.79|35
1734080830000|2024-12-13 09:07:10|2855.15|2843.65|2856.35|2844.85|2856.65|2845.15|2854.81|2843.31|35
1734080840000|2024-12-13 09:07:20|2856.3|2844.8|2854.82|2843.32|2856.3|2844.8|2854.62|2843.12|35
1734080850000|2024-12-13 09:07:30|2854.8|2843.3|2853.17|2841.67|2854.8|2843.3|2851.86|2840.36|36
1734080860000|2024-12-13 09:07:40|2852.65|2841.15|2852.4|2840.9|2853.66|2842.16|2852.4|2840.9|29
1734080870000|2024-12-13 09:07:50|2852.25|2840.75|2852.85|2841.35|2852.98|2841.48|2850.7|2839.2|22
1734080880000|2024-12-13 09:08:00|2852.9|2841.4|2849.84|2838.34|2853.05|2841.55|2849.75|2838.25|36
1734080890000|2024-12-13 09:08:10|2849.77|2838.27|2848.95|2837.45|2850.25|2838.75|2848.9|2837.4|32
1734080900000|2024-12-13 09:08:20|2848.83|2837.33|2849.35|2837.85|2849.72|2838.22|2848.05|2836.55|35
1734080910000|2024-12-13 09:08:30|2849.25|2837.75|2850.8|2839.3|2850.95|2839.45|2849.07|2837.57|36
1734080920000|2024-12-13 09:08:40|2850.29|2838.79|2848.05|2836.55|2850.29|2838.79|2847.9|2836.4|37
1734080930000|2024-12-13 09:08:50|2848.2|2836.7|2848.29|2836.79|2850.03|2838.53|2847.75|2836.25|35
1734080940000|2024-12-13 09:09:00|2848.44|2836.94|2849.6|2838.1|2849.85|2838.35|2847.35|2835.85|37
1734080950000|2024-12-13 09:09:10|2849.95|2838.45|2848.25|2836.75|2850.04|2838.54|2847.68|2836.18|34
1734080960000|2024-12-13 09:09:20|2848.98|2837.48|2848|2836.5|2848.98|2837.48|2847.9|2836.4|28
1734080970000|2024-12-13 09:09:30|2848.79|2837.29|2847.92|2836.42|2848.85|2837.35|2847.5|2836|25
1734080980000|2024-12-13 09:09:40|2848.33|2836.83|2852.3|2840.8|2853.13|2841.63|2847.8|2836.3|34
1734080990000|2024-12-13 09:09:50|2851.14|2839.64|2851.3|2839.8|2851.85|2840.35|2849.65|2838.15|35
1734081000000|2024-12-13 09:10:00|2851.25|2839.75|2852.25|2840.75|2852.25|2840.75|2850.5|2839|33
1734081010000|2024-12-13 09:10:10|2853.4|2841.9|2856.8|2845.3|2858.08|2846.58|2853.4|2841.9|38
1734081020000|2024-12-13 09:10:20|2856.74|2845.24|2857.75|2846.25|2858.67|2847.17|2855.9|2844.4|36
1734081030000|2024-12-13 09:10:30|2857.95|2846.45|2861.13|2849.63|2861.2|2849.7|2857.95|2846.45|36
1734081040000|2024-12-13 09:10:40|2861.17|2849.67|2862.65|2851.15|2864.36|2852.86|2861.17|2849.67|35
1734081050000|2024-12-13 09:10:50|2862.85|2851.35|2864.15|2852.65|2864.29|2852.79|2862.65|2851.15|34
1734081060000|2024-12-13 09:11:00|2863.9|2852.4|2862.25|2850.75|2864.3|2852.8|2861.7|2850.2|36
1734081070000|2024-12-13 09:11:10|2861.25|2849.75|2863.24|2851.74|2863.24|2851.74|2861.25|2849.75|23
1734081080000|2024-12-13 09:11:20|2863.3|2851.8|2863.4|2851.9|2863.95|2852.45|2863.25|2851.75|22
1734081090000|2024-12-13 09:11:30|2863.1|2851.6|2864.4|2852.9|2864.4|2852.9|2862.1|2850.6|34
1734081100000|2024-12-13 09:11:40|2864.45|2852.95|2862.9|2851.4|2864.45|2852.95|2862.5|2851|35
1734081110000|2024-12-13 09:11:50|2862.8|2851.3|2862.55|2851.05|2862.85|2851.35|2862.3|2850.8|28
1734081120000|2024-12-13 09:12:00|2862.7|2851.2|2862.8|2851.3|2864.45|2852.95|2861.75|2850.25|32
1734081130000|2024-12-13 09:12:10|2862.85|2851.35|2861.55|2850.05|2862.9|2851.4|2860.8|2849.3|30
1734081140000|2024-12-13 09:12:20|2861.65|2850.15|2862.45|2850.95|2862.9|2851.4|2861.65|2850.15|24
1734081150000|2024-12-13 09:12:30|2862.9|2851.4|2860.75|2849.25|2863.2|2851.7|2860.6|2849.1|17
1734081160000|2024-12-13 09:12:40|2861.55|2850.05|2857.2|2845.7|2861.65|2850.15|2857.2|2845.7|37
1734081170000|2024-12-13 09:12:50|2857.1|2845.6|2855.8|2844.3|2857.2|2845.7|2855.8|2844.3|33
1734081180000|2024-12-13 09:13:00|2855.85|2844.35|2857.05|2845.55|2857.35|2845.85|2855.55|2844.05|33
1734081190000|2024-12-13 09:13:10|2857.25|2845.75|2856.75|2845.25|2857.25|2845.75|2856.3|2844.8|23
1734081200000|2024-12-13 09:13:20|2857.3|2845.8|2856.52|2845.02|2857.45|2845.95|2855.9|2844.4|30
1734081210000|2024-12-13 09:13:30|2856.43|2844.93|2857.6|2846.1|2858.45|2846.95|2856.43|2844.93|33
1734081220000|2024-12-13 09:13:40|2857.7|2846.2|2856.74|2845.24|2857.75|2846.25|2856.25|2844.75|28
1734081230000|2024-12-13 09:13:50|2856.35|2844.85|2856.2|2844.7|2856.75|2845.25|2855.35|2843.85|30
1734081240000|2024-12-13 09:14:00|2856.25|2844.75|2856.3|2844.8|2856.75|2845.25|2855.93|2844.43|27
1734081250000|2024-12-13 09:14:10|2856.7|2845.2|2856.1|2844.6|2856.95|2845.45|2856.1|2844.6|32
1734081260000|2024-12-13 09:14:20|2856.16|2844.66|2855.85|2844.35|2856.16|2844.66|2855.3|2843.8|21
1734081270000|2024-12-13 09:14:30|2855.9|2844.4|2856.6|2845.1|2856.84|2845.34|2855.9|2844.4|22
1734081280000|2024-12-13 09:14:40|2856.85|2845.35|2858.1|2846.6|2858.75|2847.25|2856.85|2845.35|24
1734081290000|2024-12-13 09:14:50|2858.15|2846.65|2858.7|2847.2|2859.6|2848.1|2858.15|2846.65|26
1734081300000|2024-12-13 09:15:00|2858.8|2847.3|2858.85|2847.35|2859.1|2847.6|2858.55|2847.05|29
1734081310000|2024-12-13 09:15:10|2858.7|2847.2|2857.05|2845.55|2858.7|2847.2|2856.1|2844.6|37
1734081320000|2024-12-13 09:15:20|2856.78|2845.28|2854.55|2843.05|2856.78|2845.28|2853.44|2841.94|36
1734081330000|2024-12-13 09:15:30|2854.6|2843.1|2855.15|2843.65|2856.1|2844.6|2854.35|2842.85|31
1734081340000|2024-12-13 09:15:40|2855.05|2843.55|2854.65|2843.15|2855.8|2844.3|2854.65|2843.15|35
1734081350000|2024-12-13 09:15:50|2854.7|2843.2|2856.5|2845|2857.25|2845.75|2854.7|2843.2|29
1734081360000|2024-12-13 09:16:00|2856.35|2844.85|2855.49|2843.99|2856.35|2844.85|2852.9|2841.4|34
1734081370000|2024-12-13 09:16:10|2856.09|2844.59|2860.88|2849.38|2860.88|2849.38|2856.09|2844.59|38
1734081380000|2024-12-13 09:16:20|2860.95|2849.45|2860.75|2849.25|2861.45|2849.95|2860.5|2849|34
1734081390000|2024-12-13 09:16:30|2860.65|2849.15|2861|2849.5|2861|2849.5|2858.95|2847.45|33
1734081400000|2024-12-13 09:16:40|2860.95|2849.45|2860.25|2848.75|2862.08|2850.58|2860.2|2848.7|34
1734081410000|2024-12-13 09:16:50|2860.6|2849.1|2861.65|2850.15|2861.65|2850.15|2859.59|2848.09|35
1734081420000|2024-12-13 09:17:00|2861.6|2850.1|2861.35|2849.85|2862.35|2850.85|2861.15|2849.65|27
1734081430000|2024-12-13 09:17:10|2861.25|2849.75|2859.9|2848.4|2861.8|2850.3|2859.75|2848.25|32
1734081440000|2024-12-13 09:17:20|2859.8|2848.3|2857.05|2845.55|2859.8|2848.3|2856.75|2845.25|27
1734081450000|2024-12-13 09:17:30|2857.15|2845.65|2859.6|2848.1|2859.67|2848.17|2856.8|2845.3|29
1734081460000|2024-12-13 09:17:40|2859.75|2848.25|2858.95|2847.45|2861.01|2849.51|2858.43|2846.93|33
1734081470000|2024-12-13 09:17:50|2858.85|2847.35|2859.4|2847.9|2859.4|2847.9|2858.55|2847.05|23
1734081480000|2024-12-13 09:18:00|2859.45|2847.95|2860.8|2849.3|2861.5|2850|2859.45|2847.95|29
1734081490000|2024-12-13 09:18:10|2860.6|2849.1|2861.1|2849.6|2861.15|2849.65|2860.1|2848.6|25
1734081500000|2024-12-13 09:18:20|2861.15|2849.65|2860.7|2849.2|2861.75|2850.25|2860.3|2848.8|26
1734081510000|2024-12-13 09:18:30|2860.75|2849.25|2861.66|2850.16|2861.66|2850.16|2860.7|2849.2|8
1734081520000|2024-12-13 09:18:40|2862.01|2850.51|2866.2|2854.7|2866.25|2854.75|2861.9|2850.4|27
1734081530000|2024-12-13 09:18:50|2866.25|2854.75|2866.89|2855.39|2866.89|2855.39|2866.15|2854.65|14
1734081540000|2024-12-13 09:19:00|2866.82|2855.32|2865.8|2854.3|2867.7|2856.2|2865.65|2854.15|31
1734081550000|2024-12-13 09:19:10|2866|2854.5|2863.42|2851.92|2866|2854.5|2863.11|2851.61|36
1734081560000|2024-12-13 09:19:20|2863.47|2851.97|2861.3|2849.8|2863.95|2852.45|2861.25|2849.75|32
1734081570000|2024-12-13 09:19:30|2861.35|2849.85|2861.65|2850.15|2862.1|2850.6|2861.3|2849.8|23
1734081580000|2024-12-13 09:19:40|2861.75|2850.25|2859.05|2847.55|2861.75|2850.25|2858.85|2847.35|35
1734081590000|2024-12-13 09:19:50|2859.1|2847.6|2858.9|2847.4|2859.83|2848.33|2858.7|2847.2|29
1734081600000|2024-12-13 09:20:00|2859.25|2847.75|2861.43|2849.93|2861.44|2849.94|2859.25|2847.75|32
1734081610000|2024-12-13 09:20:10|2861.48|2849.98|2861.75|2850.25|2862.85|2851.35|2861.14|2849.64|32
1734081620000|2024-12-13 09:20:20|2861.9|2850.4|2862.9|2851.4|2863.05|2851.55|2861.63|2850.13|31
1734081630000|2024-12-13 09:20:30|2862.6|2851.1|2861.75|2850.25|2862.6|2851.1|2860.85|2849.35|30
1734081640000|2024-12-13 09:20:40|2861.58|2850.08|2860.9|2849.4|2862.02|2850.52|2860.5|2849|35
1734081650000|2024-12-13 09:20:50|2860.87|2849.37|2862.7|2851.2|2862.9|2851.4|2860.55|2849.05|28
1734081660000|2024-12-13 09:21:00|2862.85|2851.35|2862.4|2850.9|2862.85|2851.35|2861.4|2849.9|24
1734081670000|2024-12-13 09:21:10|2862.35|2850.85|2862.6|2851.1|2862.75|2851.25|2862.05|2850.55|30
1734081680000|2024-12-13 09:21:20|2862.5|2851|2862|2850.5|2862.5|2851|2861.09|2849.59|29
1734081690000|2024-12-13 09:21:30|2862.05|2850.55|2859.92|2848.42|2862.08|2850.58|2858.8|2847.3|33
1734081700000|2024-12-13 09:21:40|2859.5|2848|2859.55|2848.05|2859.9|2848.4|2859.15|2847.65|28
1734081710000|2024-12-13 09:21:50|2858.6|2847.1|2857.85|2846.35|2859.08|2847.58|2857.85|2846.35|27
1734081720000|2024-12-13 09:22:00|2858.05|2846.55|2860.6|2849.1|2860.6|2849.1|2857.95|2846.45|32
1734081730000|2024-12-13 09:22:10|2861.17|2849.67|2860.65|2849.15|2862.01|2850.51|2860.65|2849.15|32
1734081740000|2024-12-13 09:22:20|2860.62|2849.12|2860.7|2849.2|2862|2850.5|2860.62|2849.12|28
1734081750000|2024-12-13 09:22:30|2860.8|2849.3|2859.85|2848.35|2860.9|2849.4|2859.4|2847.9|23
1734081760000|2024-12-13 09:22:40|2860.35|2848.85|2861.05|2849.55|2861.45|2849.95|2860.35|2848.85|28
1734081770000|2024-12-13 09:22:50|2861|2849.5|2860.35|2848.85|2861.55|2850.05|2860.35|2848.85|29
1734081780000|2024-12-13 09:23:00|2860.45|2848.95|2858.8|2847.3|2860.85|2849.35|2858.45|2846.95|25
1734081790000|2024-12-13 09:23:10|2859.2|2847.7|2858.85|2847.35|2859.46|2847.96|2858.7|2847.2|26
1734081800000|2024-12-13 09:23:20|2858.8|2847.3|2859.1|2847.6|2859.1|2847.6|2858.7|2847.2|14
1734081810000|2024-12-13 09:23:30|2859.05|2847.55|2858.85|2847.35|2859.05|2847.55|2857.95|2846.45|16
1734081820000|2024-12-13 09:23:40|2858.9|2847.4|2856.93|2845.43|2858.9|2847.4|2856.45|2844.95|22
1734081830000|2024-12-13 09:23:50|2856.94|2845.44|2855.5|2844|2857.09|2845.59|2855.25|2843.75|31
1734081840000|2024-12-13 09:24:00|2855.19|2843.69|2854.75|2843.25|2855.6|2844.1|2854.75|2843.25|26
1734081850000|2024-12-13 09:24:10|2854.6|2843.1|2854.95|2843.45|2855.05|2843.55|2853.6|2842.1|28
1734081860000|2024-12-13 09:24:20|2854.55|2843.05|2855.6|2844.1|2855.8|2844.3|2854.35|2842.85|30
1734081870000|2024-12-13 09:24:30|2855.8|2844.3|2857.15|2845.65|2857.15|2845.65|2855.8|2844.3|31
1734081880000|2024-12-13 09:24:40|2857.1|2845.6|2855.19|2843.69|2857.17|2845.67|2854.7|2843.2|30
1734081890000|2024-12-13 09:24:50|2855.05|2843.55|2855.54|2844.04|2855.78|2844.28|2854.65|2843.15|30
1734081900000|2024-12-13 09:25:00|2855.85|2844.35|2852.3|2840.8|2855.85|2844.35|2850.8|2839.3|35
1734081910000|2024-12-13 09:25:10|2852.25|2840.75|2849.59|2838.09|2852.25|2840.75|2849|2837.5|30
1734081920000|2024-12-13 09:25:20|2849.6|2838.1|2848.65|2837.15|2850.15|2838.65|2848.6|2837.1|34
1734081930000|2024-12-13 09:25:30|2848.7|2837.2|2845.85|2834.35|2848.7|2837.2|2845.14|2833.64|34
1734081940000|2024-12-13 09:25:40|2845.75|2834.25|2844.05|2832.55|2845.75|2834.25|2843.65|2832.15|34
1734081950000|2024-12-13 09:25:50|2844|2832.5|2845.25|2833.75|2845.25|2833.75|2843.25|2831.75|34
1734081960000|2024-12-13 09:26:00|2844.95|2833.45|2845.99|2834.49|2845.99|2834.49|2844.43|2832.93|34
1734081970000|2024-12-13 09:26:10|2845.94|2834.44|2847.89|2836.39|2848.07|2836.57|2845.7|2834.2|34
1734081980000|2024-12-13 09:26:20|2847.6|2836.1|2847.2|2835.7|2847.95|2836.45|2847|2835.5|31
1734081990000|2024-12-13 09:26:30|2847.15|2835.65|2847.2|2835.7|2847.26|2835.76|2847|2835.5|24
1734082000000|2024-12-13 09:26:40|2847.15|2835.65|2846.3|2834.8|2847.35|2835.85|2846.2|2834.7|36
1734082010000|2024-12-13 09:26:50|2846.35|2834.85|2850.25|2838.75|2850.6|2839.1|2846.35|2834.85|35
1734082020000|2024-12-13 09:27:00|2850.45|2838.95|2849.7|2838.2|2851.95|2840.45|2849.7|2838.2|32
1734082030000|2024-12-13 09:27:10|2850.1|2838.6|2848.55|2837.05|2851.15|2839.65|2848.25|2836.75|35
1734082040000|2024-12-13 09:27:20|2848.24|2836.74|2846.15|2834.65|2848.25|2836.75|2845.66|2834.16|33
1734082050000|2024-12-13 09:27:30|2846.18|2834.68|2846.64|2835.14|2846.65|2835.15|2846.15|2834.65|29
1734082060000|2024-12-13 09:27:40|2846.58|2835.08|2849.9|2838.4|2849.93|2838.43|2846.5|2835|31
1734082070000|2024-12-13 09:27:50|2849.85|2838.35|2850.6|2839.1|2850.6|2839.1|2849.6|2838.1|17
1734082080000|2024-12-13 09:28:00|2851.2|2839.7|2852.45|2840.95|2852.45|2840.95|2850.85|2839.35|31
1734082090000|2024-12-13 09:28:10|2852.33|2840.83|2855.95|2844.45|2856.26|2844.76|2852.33|2840.83|33
1734082100000|2024-12-13 09:28:20|2856|2844.5|2853|2841.5|2856.05|2844.55|2853|2841.5|32
1734082110000|2024-12-13 09:28:30|2852.98|2841.48|2852.6|2841.1|2852.98|2841.48|2852|2840.5|29
1734082120000|2024-12-13 09:28:40|2852.8|2841.3|2854.3|2842.8|2854.3|2842.8|2852.7|2841.2|30
1734082130000|2024-12-13 09:28:50|2854.69|2843.19|2852.85|2841.35|2855|2843.5|2852.8|2841.3|26
1734082140000|2024-12-13 09:29:00|2852.8|2841.3|2851.55|2840.05|2852.8|2841.3|2850.8|2839.3|33
1734082150000|2024-12-13 09:29:10|2851.5|2840|2852.57|2841.07|2852.87|2841.37|2851.45|2839.95|28
1734082160000|2024-12-13 09:29:20|2852.94|2841.44|2851.55|2840.05|2853.05|2841.55|2851.55|2840.05|22
1734082170000|2024-12-13 09:29:30|2851.6|2840.1|2850.92|2839.42|2851.97|2840.47|2850.88|2839.38|34
1734082180000|2024-12-13 09:29:40|2850.93|2839.43|2848.25|2836.75|2851.1|2839.6|2848.09|2836.59|32
1734082190000|2024-12-13 09:29:50|2847.84|2836.34|2846.55|2835.05|2848.75|2837.25|2846.55|2835.05|31
1734082200000|2024-12-13 09:30:00|2846.65|2835.15|2846.44|2834.94|2847.53|2836.03|2846.44|2834.94|38
1734082210000|2024-12-13 09:30:10|2846.55|2835.05|2843.85|2832.35|2847.2|2835.7|2843.85|2832.35|35
1734082220000|2024-12-13 09:30:20|2843.93|2832.43|2844.32|2832.82|2844.35|2832.85|2843.7|2832.2|34
1734082230000|2024-12-13 09:30:30|2844.27|2832.77|2843.75|2832.25|2844.85|2833.35|2843.6|2832.1|21
1734082240000|2024-12-13 09:30:40|2843.6|2832.1|2844.33|2832.83|2844.33|2832.83|2842.5|2831|37
1734082250000|2024-12-13 09:30:50|2844.84|2833.34|2844.35|2832.85|2845.13|2833.63|2844.25|2832.75|28
1734082260000|2024-12-13 09:31:00|2844.4|2832.9|2845.3|2833.8|2845.49|2833.99|2844.35|2832.85|28
1734082270000|2024-12-13 09:31:10|2845.95|2834.45|2848.06|2836.56|2848.15|2836.65|2845.3|2833.8|35
1734082280000|2024-12-13 09:31:20|2848.45|2836.95|2851.79|2840.29|2851.79|2840.29|2848.45|2836.95|37
1734082290000|2024-12-13 09:31:30|2852.2|2840.7|2853.6|2842.1|2854.05|2842.55|2852.2|2840.7|36
1734082300000|2024-12-13 09:31:40|2853.4|2841.9|2855.65|2844.15|2855.65|2844.15|2853.4|2841.9|30
1734082310000|2024-12-13 09:31:50|2855.9|2844.4|2857.45|2845.95|2857.5|2846|2855.9|2844.4|21
1734082320000|2024-12-13 09:32:00|2857.55|2846.05|2858.1|2846.6|2858.77|2847.27|2857.4|2845.9|34
1734082330000|2024-12-13 09:32:10|2858.55|2847.05|2857.65|2846.15|2859.43|2847.93|2857.65|2846.15|30
1734082340000|2024-12-13 09:32:20|2857.5|2846|2856.7|2845.2|2857.99|2846.49|2856.2|2844.7|33
1734082350000|2024-12-13 09:32:30|2856.6|2845.1|2855.85|2844.35|2857|2845.5|2855.35|2843.85|34
1734082360000|2024-12-13 09:32:40|2855.7|2844.2|2855.3|2843.8|2856.1|2844.6|2855.05|2843.55|32
1734082370000|2024-12-13 09:32:50|2855.25|2843.75|2854.25|2842.75|2855.4|2843.9|2854.25|2842.75|33
1734082380000|2024-12-13 09:33:00|2854.09|2842.59|2850.62|2839.12|2854.09|2842.59|2850.62|2839.12|35
1734082390000|2024-12-13 09:33:10|2850.66|2839.16|2850.15|2838.65|2851.25|2839.75|2849.8|2838.3|36
1734082400000|2024-12-13 09:33:20|2849.84|2838.34|2848.8|2837.3|2850.05|2838.55|2848.75|2837.25|31
1734082410000|2024-12-13 09:33:30|2848.9|2837.4|2848.45|2836.95|2849.29|2837.79|2848.09|2836.59|30
1734082420000|2024-12-13 09:33:40|2848.99|2837.49|2849.6|2838.1|2850.75|2839.25|2848.75|2837.25|32
1734082430000|2024-12-13 09:33:50|2849.4|2837.9|2849|2837.5|2849.85|2838.35|2848.8|2837.3|33
1734082440000|2024-12-13 09:34:00|2849.05|2837.55|2850.75|2839.25|2852|2840.5|2849|2837.5|33
1734082450000|2024-12-13 09:34:10|2850.65|2839.15|2850.65|2839.15|2851.5|2840|2850.65|2839.15|28
1734082460000|2024-12-13 09:34:20|2850.7|2839.2|2850.23|2838.73|2850.85|2839.35|2849.25|2837.75|31
1734082470000|2024-12-13 09:34:30|2849.97|2838.47|2849.85|2838.35|2851.42|2839.92|2849.8|2838.3|34
1734082480000|2024-12-13 09:34:40|2849.8|2838.3|2848.2|2836.7|2850.25|2838.75|2847.35|2835.85|35
1734082490000|2024-12-13 09:34:50|2848.25|2836.75|2848.7|2837.2|2848.94|2837.44|2848|2836.5|36
1734082500000|2024-12-13 09:35:00|2848.4|2836.9|2846.9|2835.4|2848.6|2837.1|2846.55|2835.05|35
1734082510000|2024-12-13 09:35:10|2846.55|2835.05|2846.05|2834.55|2847.5|2836|2845.95|2834.45|29
1734082520000|2024-12-13 09:35:20|2845.95|2834.45|2840.06|2828.56|2846.5|2835|2840|2828.5|38
1734082530000|2024-12-13 09:35:30|2841.75|2830.25|2843.44|2831.94|2843.44|2831.94|2840.75|2829.25|32
1734082540000|2024-12-13 09:35:40|2843.25|2831.75|2842.3|2830.8|2843.25|2831.75|2841.12|2829.62|28
1734082550000|2024-12-13 09:35:50|2842.25|2830.75|2841.9|2830.4|2842.85|2831.35|2841.7|2830.2|29
1734082560000|2024-12-13 09:36:00|2841.75|2830.25|2845.33|2833.83|2845.33|2833.83|2841.55|2830.05|36
1734082570000|2024-12-13 09:36:10|2845.6|2834.1|2849.4|2837.9|2851.11|2839.61|2845.6|2834.1|37
1734082580000|2024-12-13 09:36:20|2849.6|2838.1|2847.8|2836.3|2850.75|2839.25|2847.5|2836|34
1734082590000|2024-12-13 09:36:30|2847.85|2836.35|2843.35|2831.85|2847.85|2836.35|2843.35|2831.85|33
1734082600000|2024-12-13 09:36:40|2844.2|2832.7|2845.75|2834.25|2845.75|2834.25|2843.3|2831.8|34
1734082610000|2024-12-13 09:36:50|2845.95|2834.45|2845.3|2833.8|2846.25|2834.75|2845.1|2833.6|29
1734082620000|2024-12-13 09:37:00|2845.4|2833.9|2844.4|2832.9|2846|2834.5|2844.25|2832.75|37
1734082630000|2024-12-13 09:37:10|2844.5|2833|2845|2833.5|2845.5|2834|2844.5|2833|32
1734082640000|2024-12-13 09:37:20|2845.05|2833.55|2843.76|2832.26|2845.15|2833.65|2843.14|2831.64|25
1734082650000|2024-12-13 09:37:30|2843.97|2832.47|2843.73|2832.23|2844.15|2832.65|2843.42|2831.92|37
1734082660000|2024-12-13 09:37:40|2843.71|2832.21|2846.3|2834.8|2846.71|2835.21|2843.38|2831.88|32
1734082670000|2024-12-13 09:37:50|2846.56|2835.06|2846.6|2835.1|2847.05|2835.55|2845.8|2834.3|30
1734082680000|2024-12-13 09:38:00|2846.55|2835.05|2845.77|2834.27|2846.75|2835.25|2845.13|2833.63|28
1734082690000|2024-12-13 09:38:10|2845.65|2834.15|2846.9|2835.4|2846.96|2835.46|2845.6|2834.1|30
1734082700000|2024-12-13 09:38:20|2847.25|2835.75|2845.99|2834.49|2847.57|2836.07|2845.99|2834.49|16
1734082710000|2024-12-13 09:38:30|2845.97|2834.47|2845.3|2833.8|2845.97|2834.47|2844.18|2832.68|23
1734082720000|2024-12-13 09:38:40|2845.2|2833.7|2844|2832.5|2845.75|2834.25|2844|2832.5|20
1734082730000|2024-12-13 09:38:50|2843.67|2832.17|2841.83|2830.33|2843.67|2832.17|2841.7|2830.2|20
1734082740000|2024-12-13 09:39:00|2841.85|2830.35|2839.55|2828.05|2842.94|2831.44|2839.55|2828.05|32
1734082750000|2024-12-13 09:39:10|2839.5|2828|2841.53|2830.03|2841.67|2830.17|2839.48|2827.98|33
1734082760000|2024-12-13 09:39:20|2841.93|2830.43|2840.03|2828.53|2843.13|2831.63|2839.99|2828.49|36
1734082770000|2024-12-13 09:39:30|2840.05|2828.55|2839.32|2827.82|2840.35|2828.85|2839.13|2827.63|25
1734082780000|2024-12-13 09:39:40|2839.57|2828.07|2839.13|2827.63|2839.8|2828.3|2839.13|2827.63|23
1734082790000|2024-12-13 09:39:50|2839.08|2827.58|2838.6|2827.1|2839.45|2827.95|2838.6|2827.1|32
1734082800000|2024-12-13 09:40:00|2838.55|2827.05|2838.98|2827.48|2838.98|2827.48|2838.33|2826.83|24
1734082810000|2024-12-13 09:40:10|2838.86|2827.36|2840.65|2829.15|2840.75|2829.25|2838.6|2827.1|29
1734082820000|2024-12-13 09:40:20|2840.99|2829.49|2842.45|2830.95|2843.3|2831.8|2840.69|2829.19|36
1734082830000|2024-12-13 09:40:30|2842.5|2831|2841.1|2829.6|2842.55|2831.05|2840.75|2829.25|20
1734082840000|2024-12-13 09:40:40|2841.18|2829.68|2840.79|2829.29|2841.75|2830.25|2840.55|2829.05|33
1734082850000|2024-12-13 09:40:50|2840.86|2829.36|2837.63|2826.13|2841|2829.5|2837.63|2826.13|30
1734082860000|2024-12-13 09:41:00|2837.75|2826.25|2839.32|2827.82|2839.5|2828|2837.6|2826.1|38
1734082870000|2024-12-13 09:41:10|2839.3|2827.8|2838.38|2826.88|2839.8|2828.3|2838.31|2826.81|36
1734082880000|2024-12-13 09:41:20|2838.44|2826.94|2838.7|2827.2|2838.94|2827.44|2835.4|2823.9|39
1734082890000|2024-12-13 09:41:30|2838.55|2827.05|2839.45|2827.95|2840.53|2829.03|2838.55|2827.05|35
1734082900000|2024-12-13 09:41:40|2839.5|2828|2840.5|2829|2840.6|2829.1|2839.25|2827.75|35
1734082910000|2024-12-13 09:41:50|2840.55|2829.05|2841.47|2829.97|2842.54|2831.04|2840.35|2828.85|29
1734082920000|2024-12-13 09:42:00|2841.57|2830.07|2844.6|2833.1|2845.1|2833.6|2841.47|2829.97|30
1734082930000|2024-12-13 09:42:10|2844.75|2833.25|2841.3|2829.8|2844.94|2833.44|2841.25|2829.75|38
1734082940000|2024-12-13 09:42:20|2841.25|2829.75|2842.57|2831.07|2842.95|2831.45|2841.25|2829.75|30
1734082950000|2024-12-13 09:42:30|2842.63|2831.13|2843.25|2831.75|2843.85|2832.35|2841.95|2830.45|32
1734082960000|2024-12-13 09:42:40|2843.2|2831.7|2843.3|2831.8|2843.9|2832.4|2843.2|2831.7|31
1734082970000|2024-12-13 09:42:50|2843.25|2831.75|2842.5|2831|2844.75|2833.25|2842.5|2831|32
1734082980000|2024-12-13 09:43:00|2842.78|2831.28|2843.97|2832.47|2845.38|2833.88|2842.78|2831.28|37
1734082990000|2024-12-13 09:43:10|2844.03|2832.53|2844.47|2832.97|2844.61|2833.11|2843.64|2832.14|35
1734083000000|2024-12-13 09:43:20|2844.49|2832.99|2847.25|2835.75|2847.6|2836.1|2844.48|2832.98|29
1734083010000|2024-12-13 09:43:30|2847.3|2835.8|2847.75|2836.25|2848.59|2837.09|2847.2|2835.7|27
1734083020000|2024-12-13 09:43:40|2848.23|2836.73|2847.45|2835.95|2848.23|2836.73|2847.25|2835.75|25
1734083030000|2024-12-13 09:43:50|2847.4|2835.9|2846.47|2834.97|2847.8|2836.3|2845.8|2834.3|37
1734083040000|2024-12-13 09:44:00|2846.59|2835.09|2848.3|2836.8|2848.38|2836.88|2846.59|2835.09|27
1734083050000|2024-12-13 09:44:10|2848.2|2836.7|2848.5|2837|2849.8|2838.3|2848.2|2836.7|29
1734083060000|2024-12-13 09:44:20|2848.8|2837.3|2849.35|2837.85|2850.15|2838.65|2848.6|2837.1|31
1734083070000|2024-12-13 09:44:30|2849.25|2837.75|2848.15|2836.65|2849.28|2837.78|2847.82|2836.32|36
1734083080000|2024-12-13 09:44:40|2848.04|2836.54|2845.85|2834.35|2848.04|2836.54|2845.45|2833.95|34
1734083090000|2024-12-13 09:44:50|2845.7|2834.2|2846.53|2835.03|2846.58|2835.08|2845.7|2834.2|36
1734083100000|2024-12-13 09:45:00|2846.37|2834.87|2848.15|2836.65|2849.15|2837.65|2846.27|2834.77|31
1734083110000|2024-12-13 09:45:10|2848.25|2836.75|2848.27|2836.77|2849.4|2837.9|2848.25|2836.75|26
1734083120000|2024-12-13 09:45:20|2848.3|2836.8|2848.53|2837.03|2848.53|2837.03|2848.01|2836.51|26
1734083130000|2024-12-13 09:45:30|2849|2837.5|2854.35|2842.85|2854.6|2843.1|2849|2837.5|34
1734083140000|2024-12-13 09:45:40|2854.45|2842.95|2854.5|2843|2855.2|2843.7|2854.45|2842.95|24
1734083150000|2024-12-13 09:45:50|2854.57|2843.07|2855.85|2844.35|2855.85|2844.35|2854.45|2842.95|25
1734083160000|2024-12-13 09:46:00|2856.12|2844.62|2855.45|2843.95|2857.25|2845.75|2855.35|2843.85|36
1734083170000|2024-12-13 09:46:10|2855.5|2844|2854.7|2843.2|2856|2844.5|2854.45|2842.95|24
1734083180000|2024-12-13 09:46:20|2854.95|2843.45|2854.88|2843.38|2855.05|2843.55|2854.45|2842.95|26
1734083190000|2024-12-13 09:46:30|2854.5|2843|2855.35|2843.85|2855.75|2844.25|2854.45|2842.95|21
1734083200000|2024-12-13 09:46:40|2855.55|2844.05|2855.3|2843.8|2856.35|2844.85|2855.25|2843.75|18
1734083210000|2024-12-13 09:46:50|2855.6|2844.1|2855.6|2844.1|2855.75|2844.25|2854.7|2843.2|27
1734083220000|2024-12-13 09:47:00|2855.85|2844.35|2854.86|2843.36|2856.55|2845.05|2854.45|2842.95|28
1734083230000|2024-12-13 09:47:10|2854.76|2843.26|2852.87|2841.37|2854.9|2843.4|2852.87|2841.37|33
1734083240000|2024-12-13 09:47:20|2852.68|2841.18|2848.95|2837.45|2852.68|2841.18|2848.95|2837.45|36
1734083250000|2024-12-13 09:47:30|2848.68|2837.18|2849.7|2838.2|2849.9|2838.4|2848.52|2837.02|39
1734083260000|2024-12-13 09:47:40|2849.78|2838.28|2850.25|2838.75|2850.75|2839.25|2849.78|2838.28|35
1734083270000|2024-12-13 09:47:50|2850.3|2838.8|2850.7|2839.2|2850.85|2839.35|2850.25|2838.75|23
1734083280000|2024-12-13 09:48:00|2850.55|2839.05|2850.45|2838.95|2850.8|2839.3|2850.25|2838.75|25
1734083290000|2024-12-13 09:48:10|2850.75|2839.25|2852.95|2841.45|2853.2|2841.7|2850.45|2838.95|28
1734083300000|2024-12-13 09:48:20|2853.03|2841.53|2852.9|2841.4|2853.03|2841.53|2851.25|2839.75|30
1734083310000|2024-12-13 09:48:30|2853.15|2841.65|2852.8|2841.3|2854.06|2842.56|2852.5|2841|33
1734083320000|2024-12-13 09:48:40|2852.55|2841.05|2852.25|2840.75|2852.8|2841.3|2851.5|2840|31
1734083330000|2024-12-13 09:48:50|2851.95|2840.45|2850.9|2839.4|2852.15|2840.65|2850.76|2839.26|35
1734083340000|2024-12-13 09:49:00|2850.85|2839.35|2851.36|2839.86|2851.55|2840.05|2850.67|2839.17|36
1734083350000|2024-12-13 09:49:10|2851.39|2839.89|2854.4|2842.9|2854.4|2842.9|2851.39|2839.89|25
1734083360000|2024-12-13 09:49:20|2854.25|2842.75|2852.39|2840.89|2854.3|2842.8|2852.23|2840.73|28
1734083370000|2024-12-13 09:49:30|2852.14|2840.64|2852.5|2841|2852.85|2841.35|2851.6|2840.1|34
1734083380000|2024-12-13 09:49:40|2852.75|2841.25|2853.25|2841.75|2854.9|2843.4|2852.35|2840.85|27
1734083390000|2024-12-13 09:49:50|2853.3|2841.8|2852.78|2841.28|2853.43|2841.93|2852.5|2841|30
1734083400000|2024-12-13 09:50:00|2852.52|2841.02|2852.44|2840.94|2853.2|2841.7|2851.82|2840.32|28
1734083410000|2024-12-13 09:50:10|2852.33|2840.83|2854.25|2842.75|2854.25|2842.75|2852.2|2840.7|22
1734083420000|2024-12-13 09:50:20|2854.3|2842.8|2853.3|2841.8|2854.45|2842.95|2853.3|2841.8|19
1734083430000|2024-12-13 09:50:30|2853.35|2841.85|2854.6|2843.1|2855.25|2843.75|2853.35|2841.85|27
1734083440000|2024-12-13 09:50:40|2855.18|2843.68|2853.45|2841.95|2855.25|2843.75|2853.4|2841.9|28
1734083450000|2024-12-13 09:50:50|2853.5|2842|2855.25|2843.75|2855.35|2843.85|2853.5|2842|25
1734083460000|2024-12-13 09:51:00|2855.3|2843.8|2855.45|2843.95|2855.85|2844.35|2855.3|2843.8|12
1734083470000|2024-12-13 09:51:10|2855.5|2844|2857|2845.5|2857|2845.5|2855.5|2844|11
1734083480000|2024-12-13 09:51:20|2856.75|2845.25|2856.4|2844.9|2856.75|2845.25|2856.15|2844.65|28
1734083490000|2024-12-13 09:51:30|2857.35|2845.85|2858.25|2846.75|2859.85|2848.35|2857.05|2845.55|36
1734083500000|2024-12-13 09:51:40|2858.65|2847.15|2861.15|2849.65|2861.35|2849.85|2858.65|2847.15|35
1734083510000|2024-12-13 09:51:50|2860.9|2849.4|2860|2848.5|2861.4|2849.9|2859.65|2848.15|35
1734083520000|2024-12-13 09:52:00|2860.1|2848.6|2859.5|2848|2861.05|2849.55|2859.4|2847.9|32
1734083530000|2024-12-13 09:52:10|2859.55|2848.05|2859.17|2847.67|2860.25|2848.75|2858.97|2847.47|28
1734083540000|2024-12-13 09:52:20|2859.53|2848.03|2859.14|2847.64|2860.35|2848.85|2858.75|2847.25|31
1734083550000|2024-12-13 09:52:30|2859.2|2847.7|2857.7|2846.2|2859.95|2848.45|2857.7|2846.2|33
1734083560000|2024-12-13 09:52:40|2857.55|2846.05|2848.7|2837.2|2857.85|2846.35|2848.7|2837.2|34
1734083570000|2024-12-13 09:52:50|2848.75|2837.25|2849.85|2838.35|2849.85|2838.35|2848.75|2837.25|28
1734083580000|2024-12-13 09:53:00|2849.8|2838.3|2850.9|2839.4|2851.95|2840.45|2849.8|2838.3|31
1734083590000|2024-12-13 09:53:10|2850.85|2839.35|2851.04|2839.54|2851.14|2839.64|2850.7|2839.2|26
1734083600000|2024-12-13 09:53:20|2851.09|2839.59|2852.5|2841|2852.7|2841.2|2851.04|2839.54|23
1734083610000|2024-12-13 09:53:30|2852.55|2841.05|2851.75|2840.25|2853.2|2841.7|2851.6|2840.1|24
1734083620000|2024-12-13 09:53:40|2852.27|2840.77|2852.37|2840.87|2852.5|2841|2851.9|2840.4|33
1734083630000|2024-12-13 09:53:50|2852.45|2840.95|2851.8|2840.3|2852.75|2841.25|2851.8|2840.3|18
1734083640000|2024-12-13 09:54:00|2851.79|2840.29|2852.55|2841.05|2852.55|2841.05|2851.65|2840.15|24
1734083650000|2024-12-13 09:54:10|2852.5|2841|2853.65|2842.15|2853.87|2842.37|2852.5|2841|18
1734083660000|2024-12-13 09:54:20|2853.6|2842.1|2854.95|2843.45|2855.3|2843.8|2853.6|2842.1|15
1734083670000|2024-12-13 09:54:30|2855.24|2843.74|2855.25|2843.75|2855.65|2844.15|2853.4|2841.9|29
1734083680000|2024-12-13 09:54:40|2855.28|2843.78|2856.35|2844.85|2856.76|2845.26|2855.25|2843.75|17
1734083690000|2024-12-13 09:54:50|2855.63|2844.13|2856.8|2845.3|2856.8|2845.3|2855.63|2844.13|25
1734083700000|2024-12-13 09:55:00|2856.75|2845.25|2858.5|2847|2858.75|2847.25|2856.75|2845.25|26
1734083710000|2024-12-13 09:55:10|2858.25|2846.75|2857.6|2846.1|2858.25|2846.75|2857.15|2845.65|30
1734083720000|2024-12-13 09:55:20|2857.65|2846.15|2859.55|2848.05|2859.64|2848.14|2857.35|2845.85|33
1734083730000|2024-12-13 09:55:30|2859.5|2848|2859.9|2848.4|2859.94|2848.44|2859.3|2847.8|27
1734083740000|2024-12-13 09:55:40|2859.95|2848.45|2859.45|2847.95|2860.3|2848.8|2859.25|2847.75|25
1734083750000|2024-12-13 09:55:50|2859.05|2847.55|2851.45|2839.95|2859.1|2847.6|2851.35|2839.85|28
1734083760000|2024-12-13 09:56:00|2851.85|2840.35|2854.08|2842.58|2854.08|2842.58|2851.7|2840.2|35
1734083770000|2024-12-13 09:56:10|2854.11|2842.61|2854.7|2843.2|2855.07|2843.57|2853.45|2841.95|28
1734083780000|2024-12-13 09:56:20|2854.64|2843.14|2855.4|2843.9|2856.1|2844.6|2854.55|2843.05|20
1734083790000|2024-12-13 09:56:30|2855.78|2844.28|2855.9|2844.4|2857.48|2845.98|2855.48|2843.98|26
1734083800000|2024-12-13 09:56:40|2855.4|2843.9|2856.85|2845.35|2857.25|2845.75|2854.45|2842.95|34
1734083810000|2024-12-13 09:56:50|2856.45|2844.95|2856|2844.5|2856.45|2844.95|2855.6|2844.1|29
1734083820000|2024-12-13 09:57:00|2855.55|2844.05|2856.74|2845.24|2856.74|2845.24|2855.5|2844|25
1734083830000|2024-12-13 09:57:10|2856.55|2845.05|2856.3|2844.8|2856.85|2845.35|2856.27|2844.77|23
1734083840000|2024-12-13 09:57:20|2855.85|2844.35|2852.3|2840.8|2855.85|2844.35|2852.3|2840.8|34
1734083850000|2024-12-13 09:57:30|2852.6|2841.1|2853|2841.5|2853.77|2842.27|2852.55|2841.05|32
1734083860000|2024-12-13 09:57:40|2851.55|2840.05|2849.83|2838.33|2851.55|2840.05|2849.51|2838.01|34
1734083870000|2024-12-13 09:57:50|2849.81|2838.31|2849.8|2838.3|2849.83|2838.33|2848.65|2837.15|25
1734083880000|2024-12-13 09:58:00|2850.35|2838.85|2850.76|2839.26|2851.24|2839.74|2849.95|2838.45|30
1734083890000|2024-12-13 09:58:10|2850.7|2839.2|2851.45|2839.95|2852.25|2840.75|2850.65|2839.15|35
1734083900000|2024-12-13 09:58:20|2851.5|2840|2852.4|2840.9|2852.4|2840.9|2851.38|2839.88|31
1734083910000|2024-12-13 09:58:30|2852.42|2840.92|2851.4|2839.9|2852.57|2841.07|2851.25|2839.75|31
1734083920000|2024-12-13 09:58:40|2851.46|2839.96|2853.2|2841.7|2853.5|2842|2851.42|2839.92|35
1734083930000|2024-12-13 09:58:50|2852.9|2841.4|2851.3|2839.8|2853.11|2841.61|2851.25|2839.75|27
1734083940000|2024-12-13 09:59:00|2851.35|2839.85|2851.25|2839.75|2851.65|2840.15|2851.25|2839.75|13
1734083950000|2024-12-13 09:59:10|2851.3|2839.8|2850.13|2838.63|2851.55|2840.05|2850.04|2838.54|26
1734083960000|2024-12-13 09:59:20|2850.63|2839.13|2851.35|2839.85|2851.35|2839.85|2850.1|2838.6|31
1734083970000|2024-12-13 09:59:30|2851.33|2839.83|2850.65|2839.15|2851.33|2839.83|2850.02|2838.52|31
1734083980000|2024-12-13 09:59:40|2850.27|2838.77|2847.5|2836|2850.62|2839.12|2847.25|2835.75|33
1734083990000|2024-12-13 09:59:50|2847.55|2836.05|2846.25|2834.75|2847.55|2836.05|2846.15|2834.65|16
1734084000000|2024-12-13 10:00:00|2846.65|2835.15|2849.94|2838.44|2849.94|2838.44|2846.4|2834.9|32
1734084010000|2024-12-13 10:00:10|2850.96|2839.46|2849.77|2838.27|2851.53|2840.03|2849.77|2838.27|37
1734084020000|2024-12-13 10:00:20|2849.84|2838.34|2850.7|2839.2|2851.42|2839.92|2849.81|2838.31|36
1734084030000|2024-12-13 10:00:30|2850.53|2839.03|2849.23|2837.73|2850.75|2839.25|2849.23|2837.73|33
1734084040000|2024-12-13 10:00:40|2849.16|2837.66|2849.35|2837.85|2849.65|2838.15|2849.16|2837.66|21
1734084050000|2024-12-13 10:00:50|2849.45|2837.95|2851.05|2839.55|2852.25|2840.75|2849.45|2837.95|25
1734084060000|2024-12-13 10:01:00|2851.14|2839.64|2849.9|2838.4|2851.25|2839.75|2849.9|2838.4|26
1734084070000|2024-12-13 10:01:10|2849.57|2838.07|2846.4|2834.9|2849.67|2838.17|2845.34|2833.84|34
1734084080000|2024-12-13 10:01:20|2846.45|2834.95|2848.63|2837.13|2848.63|2837.13|2846.45|2834.95|32
1734084090000|2024-12-13 10:01:30|2848.75|2837.25|2851.05|2839.55|2851.05|2839.55|2848.25|2836.75|20
1734084100000|2024-12-13 10:01:40|2851.35|2839.85|2851.15|2839.65|2851.95|2840.45|2850.95|2839.45|12
1734084110000|2024-12-13 10:01:50|2851.1|2839.6|2851.1|2839.6|2851.1|2839.6|2850.29|2838.79|25
1734084120000|2024-12-13 10:02:00|2851.25|2839.75|2851.55|2840.05|2851.75|2840.25|2851.25|2839.75|28
1734084130000|2024-12-13 10:02:10|2851.75|2840.25|2854.35|2842.85|2854.54|2843.04|2851.75|2840.25|19
1734084140000|2024-12-13 10:02:20|2854.6|2843.1|2853.92|2842.42|2855.46|2843.96|2853.92|2842.42|31
1734084150000|2024-12-13 10:02:30|2853.97|2842.47|2851.65|2840.15|2854.75|2843.25|2851.35|2839.85|26
1734084160000|2024-12-13 10:02:40|2851.85|2840.35|2852.5|2841|2852.9|2841.4|2851.85|2840.35|28
1734084170000|2024-12-13 10:02:50|2852.45|2840.95|2851.55|2840.05|2852.85|2841.35|2851.3|2839.8|26
1734084180000|2024-12-13 10:03:00|2851.4|2839.9|2854.67|2843.17|2854.67|2843.17|2851.4|2839.9|35
1734084190000|2024-12-13 10:03:10|2854.18|2842.68|2854.25|2842.75|2854.65|2843.15|2853.96|2842.46|30
1734084200000|2024-12-13 10:03:20|2854.28|2842.78|2854.3|2842.8|2854.55|2843.05|2853.53|2842.03|10
1734084210000|2024-12-13 10:03:30|2854.4|2842.9|2855.2|2843.7|2855.85|2844.35|2854.4|2842.9|31
1734084220000|2024-12-13 10:03:40|2855.25|2843.75|2857.63|2846.13|2857.63|2846.13|2855.25|2843.75|28
1734084230000|2024-12-13 10:03:50|2857.66|2846.16|2859.4|2847.9|2859.4|2847.9|2857.66|2846.16|15
1734084240000|2024-12-13 10:04:00|2859.3|2847.8|2857.89|2846.39|2859.3|2847.8|2857.5|2846|33
1734084250000|2024-12-13 10:04:10|2858.12|2846.62|2856.8|2845.3|2858.25|2846.75|2856.43|2844.93|36
1734084260000|2024-12-13 10:04:20|2856.75|2845.25|2857.51|2846.01|2857.55|2846.05|2856.43|2844.93|24
1734084270000|2024-12-13 10:04:30|2857.6|2846.1|2857.6|2846.1|2858.33|2846.83|2857|2845.5|33
1734084280000|2024-12-13 10:04:40|2857.65|2846.15|2857.45|2845.95|2857.9|2846.4|2857.3|2845.8|24
1734084290000|2024-12-13 10:04:50|2857.6|2846.1|2858.57|2847.07|2858.75|2847.25|2857.45|2845.95|30
1734084300000|2024-12-13 10:05:00|2858.84|2847.34|2856.3|2844.8|2859.15|2847.65|2855.05|2843.55|34
1734084310000|2024-12-13 10:05:10|2856.25|2844.75|2856.4|2844.9|2856.4|2844.9|2855.16|2843.66|35
1734084320000|2024-12-13 10:05:20|2856.48|2844.98|2857.87|2846.37|2857.87|2846.37|2855.8|2844.3|28
1734084330000|2024-12-13 10:05:30|2857.95|2846.45|2861.68|2850.18|2861.7|2850.2|2857.95|2846.45|22
1734084340000|2024-12-13 10:05:40|2861.78|2850.28|2863.25|2851.75|2864.45|2852.95|2861.78|2850.28|24
1734084350000|2024-12-13 10:05:50|2863.08|2851.58|2863.75|2852.25|2864.14|2852.64|2863.08|2851.58|32
1734084360000|2024-12-13 10:06:00|2863.65|2852.15|2864.25|2852.75|2864.58|2853.08|2862.95|2851.45|35
1734084370000|2024-12-13 10:06:10|2864.18|2852.68|2863.65|2852.15|2864.25|2852.75|2863.1|2851.6|34
1734084380000|2024-12-13 10:06:20|2863.6|2852.1|2864.12|2852.62|2864.25|2852.75|2863.6|2852.1|19
1734084390000|2024-12-13 10:06:30|2864.22|2852.72|2864.73|2853.23|2866.25|2854.75|2864.22|2852.72|33
1734084400000|2024-12-13 10:06:40|2864.7|2853.2|2862.64|2851.14|2864.71|2853.21|2862.64|2851.14|33
1734084410000|2024-12-13 10:06:50|2862.65|2851.15|2865.41|2853.91|2865.49|2853.99|2862.6|2851.1|31
1734084420000|2024-12-13 10:07:00|2865.25|2853.75|2866.25|2854.75|2867.2|2855.7|2865.25|2853.75|19
1734084430000|2024-12-13 10:07:10|2866.65|2855.15|2868.25|2856.75|2869.25|2857.75|2866.25|2854.75|24
1734084440000|2024-12-13 10:07:20|2868|2856.5|2867.64|2856.14|2868.35|2856.85|2867.13|2855.63|29
1734084450000|2024-12-13 10:07:30|2867.3|2855.8|2868.2|2856.7|2868.75|2857.25|2867.3|2855.8|26
1734084460000|2024-12-13 10:07:40|2868.15|2856.65|2867.5|2856|2868.2|2856.7|2867.12|2855.62|32
1734084470000|2024-12-13 10:07:50|2867.65|2856.15|2867.6|2856.1|2868.6|2857.1|2867.45|2855.95|21
1734084480000|2024-12-13 10:08:00|2867.7|2856.2|2867.4|2855.9|2867.7|2856.2|2867.25|2855.75|26
1734084490000|2024-12-13 10:08:10|2867.45|2855.95|2865.25|2853.75|2867.46|2855.96|2864.45|2852.95|34
1734084500000|2024-12-13 10:08:20|2865.1|2853.6|2866.09|2854.59|2866.17|2854.67|2864.73|2853.23|34
1734084510000|2024-12-13 10:08:30|2866.17|2854.67|2866.27|2854.77|2866.85|2855.35|2866.15|2854.65|27
1734084520000|2024-12-13 10:08:40|2866.32|2854.82|2864.2|2852.7|2867.16|2855.66|2864.2|2852.7|33
1734084530000|2024-12-13 10:08:50|2864.22|2852.72|2862.9|2851.4|2864.75|2853.25|2862.7|2851.2|26
1734084540000|2024-12-13 10:09:00|2862.85|2851.35|2859.55|2848.05|2862.85|2851.35|2859.05|2847.55|32
1734084550000|2024-12-13 10:09:10|2859.48|2847.98|2861.3|2849.8|2862.4|2850.9|2858.5|2847|34
1734084560000|2024-12-13 10:09:20|2862.35|2850.85|2867.5|2856|2867.75|2856.25|2862.35|2850.85|30
1734084570000|2024-12-13 10:09:30|2867.55|2856.05|2866.25|2854.75|2867.55|2856.05|2866.25|2854.75|9
1734084580000|2024-12-13 10:09:40|2866.05|2854.55|2865.25|2853.75|2866.05|2854.55|2865.25|2853.75|16
1734084590000|2024-12-13 10:09:50|2865.3|2853.8|2866.38|2854.88|2866.67|2855.17|2865.3|2853.8|11
1734084600000|2024-12-13 10:10:00|2866.55|2855.05|2867.6|2856.1|2867.89|2856.39|2866.55|2855.05|27
1734084610000|2024-12-13 10:10:10|2867.68|2856.18|2866.3|2854.8|2867.68|2856.18|2866.25|2854.75|19
1734084620000|2024-12-13 10:10:20|2866.85|2855.35|2866.03|2854.53|2866.95|2855.45|2865.99|2854.49|30
1734084630000|2024-12-13 10:10:30|2865.97|2854.47|2866.25|2854.75|2866.55|2855.05|2865.97|2854.47|33
1734084640000|2024-12-13 10:10:40|2866.4|2854.9|2867.4|2855.9|2868.75|2857.25|2866.4|2854.9|22
1734084650000|2024-12-13 10:10:50|2867.5|2856|2866.4|2854.9|2867.95|2856.45|2866.4|2854.9|24
1734084660000|2024-12-13 10:11:00|2866.5|2855|2866.45|2854.95|2867.5|2856|2866.4|2854.9|18
1734084670000|2024-12-13 10:11:10|2866.15|2854.65|2866.25|2854.75|2866.45|2854.95|2865.6|2854.1|23
1734084680000|2024-12-13 10:11:20|2866.5|2855|2866|2854.5|2866.5|2855|2865.89|2854.39|8
1734084690000|2024-12-13 10:11:30|2866.05|2854.55|2866.2|2854.7|2866.5|2855|2865.95|2854.45|10
1734084700000|2024-12-13 10:11:40|2866.15|2854.65|2865.7|2854.2|2866.2|2854.7|2865.4|2853.9|19
1734084710000|2024-12-13 10:11:50|2863.95|2852.45|2865.25|2853.75|2865.25|2853.75|2862.98|2851.48|28
1734084720000|2024-12-13 10:12:00|2865.4|2853.9|2865.25|2853.75|2865.45|2853.95|2865.25|2853.75|23
1734084730000|2024-12-13 10:12:10|2865.1|2853.6|2864.35|2852.85|2865.35|2853.85|2864.3|2852.8|17
1734084740000|2024-12-13 10:12:20|2864.4|2852.9|2865.2|2853.7|2865.2|2853.7|2864.35|2852.85|12
1734084750000|2024-12-13 10:12:30|2865.02|2853.52|2863.35|2851.85|2865.02|2853.52|2863.25|2851.75|20
1734084760000|2024-12-13 10:12:40|2863.64|2852.14|2863.93|2852.43|2864.58|2853.08|2863.35|2851.85|25
1734084770000|2024-12-13 10:12:50|2863.95|2852.45|2863.05|2851.55|2864|2852.5|2862.05|2850.55|22
1734084780000|2024-12-13 10:13:00|2863.17|2851.67|2857.62|2846.12|2863.25|2851.75|2857.62|2846.12|31
1734084790000|2024-12-13 10:13:10|2857.3|2845.8|2857.65|2846.15|2858.47|2846.97|2857.3|2845.8|20
1734084800000|2024-12-13 10:13:20|2857.78|2846.28|2857.83|2846.33|2857.83|2846.33|2856.17|2844.67|26
1734084810000|2024-12-13 10:13:30|2857.95|2846.45|2859.28|2847.78|2859.28|2847.78|2857.95|2846.45|27
1734084820000|2024-12-13 10:13:40|2859.25|2847.75|2856.67|2845.17|2859.8|2848.3|2856.57|2845.07|34
1734084830000|2024-12-13 10:13:50|2856.27|2844.77|2855.53|2844.03|2856.27|2844.77|2855.47|2843.97|24
1734084840000|2024-12-13 10:14:00|2855.39|2843.89|2855.75|2844.25|2856.6|2845.1|2855.37|2843.87|35
1734084850000|2024-12-13 10:14:10|2856.35|2844.85|2858.4|2846.9|2858.82|2847.32|2856.25|2844.75|36
1734084860000|2024-12-13 10:14:20|2858.28|2846.78|2859|2847.5|2859.58|2848.08|2858.25|2846.75|25
1734084870000|2024-12-13 10:14:30|2858.99|2847.49|2859.3|2847.8|2859.7|2848.2|2858.99|2847.49|17
1734084880000|2024-12-13 10:14:40|2859.35|2847.85|2860.5|2849|2861.05|2849.55|2859.35|2847.85|12
1734084890000|2024-12-13 10:14:50|2860.52|2849.02|2861.4|2849.9|2861.89|2850.39|2860.45|2848.95|22
1734084900000|2024-12-13 10:15:00|2861.45|2849.95|2856.63|2845.13|2861.45|2849.95|2856.63|2845.13|35
1734084910000|2024-12-13 10:15:10|2856.86|2845.36|2855.65|2844.15|2856.86|2845.36|2855.1|2843.6|31
1734084920000|2024-12-13 10:15:20|2855.8|2844.3|2855.3|2843.8|2856.95|2845.45|2855.05|2843.55|30
1734084930000|2024-12-13 10:15:30|2855.25|2843.75|2854.35|2842.85|2855.3|2843.8|2854.28|2842.78|12
1734084940000|2024-12-13 10:15:40|2854.3|2842.8|2852.37|2840.87|2854.6|2843.1|2852.18|2840.68|34
1734084950000|2024-12-13 10:15:50|2852.73|2841.23|2851.85|2840.35|2853.13|2841.63|2851.85|2840.35|30
1734084960000|2024-12-13 10:16:00|2851.47|2839.97|2848.05|2836.55|2851.47|2839.97|2848.05|2836.55|34
1734084970000|2024-12-13 10:16:10|2848.5|2837|2850.53|2839.03|2851|2839.5|2848.5|2837|36
1734084980000|2024-12-13 10:16:20|2850.48|2838.98|2850.4|2838.9|2851.85|2840.35|2850.4|2838.9|24
1734084990000|2024-12-13 10:16:30|2849.9|2838.4|2850.6|2839.1|2851.23|2839.73|2849.18|2837.68|38
1734085000000|2024-12-13 10:16:40|2850.55|2839.05|2849.45|2837.95|2850.91|2839.41|2849.05|2837.55|35
1734085010000|2024-12-13 10:16:50|2849.37|2837.87|2849.28|2837.78|2849.63|2838.13|2849.26|2837.76|35
1734085020000|2024-12-13 10:17:00|2849.26|2837.76|2853.13|2841.63|2853.13|2841.63|2849.26|2837.76|37
1734085030000|2024-12-13 10:17:10|2853.35|2841.85|2853.15|2841.65|2854.3|2842.8|2853.15|2841.65|13
1734085040000|2024-12-13 10:17:20|2852.95|2841.45|2851.45|2839.95|2853.3|2841.8|2850.45|2838.95|37
1734085050000|2024-12-13 10:17:30|2851.4|2839.9|2851.58|2840.08|2852.67|2841.17|2851.3|2839.8|34
1734085060000|2024-12-13 10:17:40|2851.55|2840.05|2852.93|2841.43|2853.7|2842.2|2851.55|2840.05|35
1734085070000|2024-12-13 10:17:50|2852.55|2841.05|2851.9|2840.4|2853.09|2841.59|2851.8|2840.3|37
1734085080000|2024-12-13 10:18:00|2852.15|2840.65|2849.64|2838.14|2852.2|2840.7|2848.95|2837.45|39
1734085090000|2024-12-13 10:18:10|2849.52|2838.02|2849.07|2837.57|2849.6|2838.1|2847.56|2836.06|32
1734085100000|2024-12-13 10:18:20|2849.26|2837.76|2849.3|2837.8|2849.6|2838.1|2847.75|2836.25|33
1734085110000|2024-12-13 10:18:30|2849.25|2837.75|2847.4|2835.9|2849.45|2837.95|2847.28|2835.78|29
1734085120000|2024-12-13 10:18:40|2846.6|2835.1|2845.3|2833.8|2846.6|2835.1|2844.4|2832.9|31
1734085130000|2024-12-13 10:18:50|2845.1|2833.6|2844.4|2832.9|2845.1|2833.6|2843.93|2832.43|35
1734085140000|2024-12-13 10:19:00|2844.89|2833.39|2847.1|2835.6|2847.25|2835.75|2844.4|2832.9|33
1734085150000|2024-12-13 10:19:10|2847|2835.5|2843.95|2832.45|2847|2835.5|2843.95|2832.45|32
1734085160000|2024-12-13 10:19:20|2843.77|2832.27|2843|2831.5|2844.05|2832.55|2842.55|2831.05|31
1734085170000|2024-12-13 10:19:30|2842.5|2831|2841.69|2830.19|2842.98|2831.48|2841.55|2830.05|32
1734085180000|2024-12-13 10:19:40|2842.1|2830.6|2841.52|2830.02|2842.25|2830.75|2841.52|2830.02|33
1734085190000|2024-12-13 10:19:50|2841.89|2830.39|2840.65|2829.15|2842.1|2830.6|2840.55|2829.05|23
1734085200000|2024-12-13 10:20:00|2840.45|2828.95|2840.8|2829.3|2841.01|2829.51|2840|2828.5|26
1734085210000|2024-12-13 10:20:10|2840.71|2829.21|2840.95|2829.45|2840.95|2829.45|2840|2828.5|24
1734085220000|2024-12-13 10:20:20|2840.5|2829|2840.2|2828.7|2841.45|2829.95|2840.2|2828.7|18
1734085230000|2024-12-13 10:20:30|2839.6|2828.1|2837.4|2825.9|2839.7|2828.2|2837.4|2825.9|31
1734085240000|2024-12-13 10:20:40|2837.7|2826.2|2837.3|2825.8|2837.75|2826.25|2836.59|2825.09|22
1734085250000|2024-12-13 10:20:50|2837.25|2825.75|2832.6|2821.1|2837.35|2825.85|2832.55|2821.05|28
1734085260000|2024-12-13 10:21:00|2832.8|2821.3|2832.5|2821|2833.75|2822.25|2831.75|2820.25|30
1734085270000|2024-12-13 10:21:10|2832.25|2820.75|2831.03|2819.53|2832.75|2821.25|2830.52|2819.02|28
1734085280000|2024-12-13 10:21:20|2831.15|2819.65|2831.28|2819.78|2832.3|2820.8|2830.4|2818.9|30
1734085290000|2024-12-13 10:21:30|2831.49|2819.99|2830.55|2819.05|2832.75|2821.25|2830.18|2818.68|35
1734085300000|2024-12-13 10:21:40|2830.45|2818.95|2828.28|2816.78|2830.45|2818.95|2828.28|2816.78|25
1734085310000|2024-12-13 10:21:50|2829.04|2817.54|2828.85|2817.35|2831.35|2819.85|2828.3|2816.8|32
1734085320000|2024-12-13 10:22:00|2828.36|2816.86|2827.9|2816.4|2830.6|2819.1|2827.65|2816.15|35
1734085330000|2024-12-13 10:22:10|2828.9|2817.4|2825.05|2813.55|2828.9|2817.4|2825|2813.5|36
1734085340000|2024-12-13 10:22:20|2826.25|2814.75|2825.92|2814.42|2826.55|2815.05|2823.9|2812.4|39
1734085350000|2024-12-13 10:22:30|2825.25|2813.75|2827.35|2815.85|2827.6|2816.1|2825.25|2813.75|36
1734085360000|2024-12-13 10:22:40|2826.85|2815.35|2826.25|2814.75|2827.38|2815.88|2825.39|2813.89|34
1734085370000|2024-12-13 10:22:50|2826.2|2814.7|2827.84|2816.34|2827.84|2816.34|2826.15|2814.65|26
1734085380000|2024-12-13 10:23:00|2827.89|2816.39|2828.5|2817|2829.15|2817.65|2827.8|2816.3|32
1734085390000|2024-12-13 10:23:10|2828.65|2817.15|2827.45|2815.95|2828.9|2817.4|2825.75|2814.25|28
1734085400000|2024-12-13 10:23:20|2826.7|2815.2|2826.85|2815.35|2827.35|2815.85|2823.75|2812.25|35
1734085410000|2024-12-13 10:23:30|2826.25|2814.75|2824.64|2813.14|2826.25|2814.75|2823.85|2812.35|29
1734085420000|2024-12-13 10:23:40|2824.23|2812.73|2824.5|2813|2824.75|2813.25|2823.7|2812.2|26
1734085430000|2024-12-13 10:23:50|2824.15|2812.65|2824.58|2813.08|2825.65|2814.15|2824.15|2812.65|23
1734085440000|2024-12-13 10:24:00|2824.6|2813.1|2825.61|2814.11|2825.85|2814.35|2824.6|2813.1|35
1734085450000|2024-12-13 10:24:10|2825.73|2814.23|2825.94|2814.44|2828.89|2817.39|2825.73|2814.23|38
1734085460000|2024-12-13 10:24:20|2825.6|2814.1|2826.9|2815.4|2826.9|2815.4|2824.68|2813.18|35
1734085470000|2024-12-13 10:24:30|2826.7|2815.2|2827.47|2815.97|2827.47|2815.97|2826.65|2815.15|28
1734085480000|2024-12-13 10:24:40|2827.35|2815.85|2827.28|2815.78|2828|2816.5|2826.55|2815.05|30
1734085490000|2024-12-13 10:24:50|2827.4|2815.9|2827.9|2816.4|2828.04|2816.54|2827.2|2815.7|29
1734085500000|2024-12-13 10:25:00|2827.57|2816.07|2828.25|2816.75|2828.8|2817.3|2825.95|2814.45|34
1734085510000|2024-12-13 10:25:10|2828.35|2816.85|2827.21|2815.71|2828.55|2817.05|2826.4|2814.9|32
1734085520000|2024-12-13 10:25:20|2827.26|2815.76|2828|2816.5|2828|2816.5|2827.17|2815.67|26
1734085530000|2024-12-13 10:25:30|2828.1|2816.6|2826.44|2814.94|2829.05|2817.55|2826.08|2814.58|35
1734085540000|2024-12-13 10:25:40|2826.47|2814.97|2822.93|2811.43|2826.75|2815.25|2822.5|2811|36
1734085550000|2024-12-13 10:25:50|2823.05|2811.55|2822.66|2811.16|2823.1|2811.6|2820.55|2809.05|37
1734085560000|2024-12-13 10:26:00|2822.2|2810.7|2821.15|2809.65|2822.48|2810.98|2820.45|2808.95|33
1734085570000|2024-12-13 10:26:10|2820.85|2809.35|2821.05|2809.55|2821.75|2810.25|2820.85|2809.35|22
1734085580000|2024-12-13 10:26:20|2821.1|2809.6|2823.33|2811.83|2823.64|2812.14|2820.75|2809.25|26
1734085590000|2024-12-13 10:26:30|2823.42|2811.92|2824.55|2813.05|2824.65|2813.15|2823.42|2811.92|33
1734085600000|2024-12-13 10:26:40|2824.6|2813.1|2825.35|2813.85|2825.35|2813.85|2824.25|2812.75|19
1734085610000|2024-12-13 10:26:50|2825.25|2813.75|2824.2|2812.7|2825.7|2814.2|2823.65|2812.15|20
1734085620000|2024-12-13 10:27:00|2824.15|2812.65|2822.05|2810.55|2824.2|2812.7|2822.05|2810.55|28
1734085630000|2024-12-13 10:27:10|2821.35|2809.85|2821.25|2809.75|2821.94|2810.44|2821.25|2809.75|30
1734085640000|2024-12-13 10:27:20|2821.3|2809.8|2821.75|2810.25|2821.94|2810.44|2820.85|2809.35|26
1734085650000|2024-12-13 10:27:30|2821.7|2810.2|2820.83|2809.33|2821.7|2810.2|2820.5|2809|31
1734085660000|2024-12-13 10:27:40|2820.5|2809|2821.75|2810.25|2821.75|2810.25|2820.45|2808.95|31
1734085670000|2024-12-13 10:27:50|2821.8|2810.3|2821.8|2810.3|2821.9|2810.4|2821.35|2809.85|32
1734085680000|2024-12-13 10:28:00|2821.75|2810.25|2824.6|2813.1|2824.6|2813.1|2821.75|2810.25|19
1734085690000|2024-12-13 10:28:10|2824.7|2813.2|2825.95|2814.45|2826|2814.5|2824.3|2812.8|34
1734085700000|2024-12-13 10:28:20|2825.85|2814.35|2825.05|2813.55|2826.25|2814.75|2825.05|2813.55|21
1734085710000|2024-12-13 10:28:30|2825|2813.5|2824.1|2812.6|2825|2813.5|2823.95|2812.45|25
1734085720000|2024-12-13 10:28:40|2824.15|2812.65|2825|2813.5|2825.25|2813.75|2824.15|2812.65|21
1734085730000|2024-12-13 10:28:50|2825.04|2813.54|2824.58|2813.08|2825.25|2813.75|2824.55|2813.05|13
1734085740000|2024-12-13 10:29:00|2824.6|2813.1|2825.35|2813.85|2825.85|2814.35|2824.55|2813.05|30
1734085750000|2024-12-13 10:29:10|2825.4|2813.9|2823.55|2812.05|2825.65|2814.15|2823.55|2812.05|30
1734085760000|2024-12-13 10:29:20|2823.28|2811.78|2824.4|2812.9|2824.56|2813.06|2822.75|2811.25|30
1734085770000|2024-12-13 10:29:30|2824.35|2812.85|2824.45|2812.95|2825.28|2813.78|2824.35|2812.85|29
1734085780000|2024-12-13 10:29:40|2824.6|2813.1|2828.25|2816.75|2828.75|2817.25|2824.55|2813.05|30
1734085790000|2024-12-13 10:29:50|2828.35|2816.85|2829.47|2817.97|2829.47|2817.97|2828.25|2816.75|28
1734085800000|2024-12-13 10:30:00|2829.41|2817.91|2831.25|2819.75|2831.4|2819.9|2829.3|2817.8|30
1734085810000|2024-12-13 10:30:10|2831.32|2819.82|2832.05|2820.55|2832.5|2821|2831.15|2819.65|30
1734085820000|2024-12-13 10:30:20|2831.65|2820.15|2832.25|2820.75|2832.9|2821.4|2831.65|2820.15|29
1734085830000|2024-12-13 10:30:30|2832.2|2820.7|2832.2|2820.7|2833|2821.5|2831.57|2820.07|21
1734085840000|2024-12-13 10:30:40|2832.85|2821.35|2835.8|2824.3|2836.14|2824.64|2832.85|2821.35|28
1734085850000|2024-12-13 10:30:50|2835.95|2824.45|2835.4|2823.9|2836.55|2825.05|2834.7|2823.2|26
1734085860000|2024-12-13 10:31:00|2835.6|2824.1|2836.25|2824.75|2836.8|2825.3|2835.6|2824.1|29
1734085870000|2024-12-13 10:31:10|2836.9|2825.4|2837.16|2825.66|2837.3|2825.8|2836.05|2824.55|23
1734085880000|2024-12-13 10:31:20|2836.98|2825.48|2834.2|2822.7|2837.2|2825.7|2834.1|2822.6|33
1734085890000|2024-12-13 10:31:30|2834.68|2823.18|2835.05|2823.55|2836.1|2824.6|2834.48|2822.98|29
1734085900000|2024-12-13 10:31:40|2835.18|2823.68|2833.15|2821.65|2835.35|2823.85|2832.95|2821.45|33
1734085910000|2024-12-13 10:31:50|2832.93|2821.43|2833.2|2821.7|2833.75|2822.25|2832.87|2821.37|20
1734085920000|2024-12-13 10:32:00|2833.25|2821.75|2836.25|2824.75|2836.7|2825.2|2833.25|2821.75|29
1734085930000|2024-12-13 10:32:10|2836.3|2824.8|2834.39|2822.89|2836.35|2824.85|2834.1|2822.6|35
1734085940000|2024-12-13 10:32:20|2834.45|2822.95|2834.78|2823.28|2834.8|2823.3|2833.48|2821.98|33
1734085950000|2024-12-13 10:32:30|2834.8|2823.3|2834.1|2822.6|2835.25|2823.75|2834.1|2822.6|24
1734085960000|2024-12-13 10:32:40|2834.05|2822.55|2832.45|2820.95|2834.2|2822.7|2832.1|2820.6|25
1734085970000|2024-12-13 10:32:50|2832.4|2820.9|2833.25|2821.75|2833.25|2821.75|2832.4|2820.9|24
1734085980000|2024-12-13 10:33:00|2833.3|2821.8|2837.25|2825.75|2837.25|2825.75|2833.3|2821.8|20
1734085990000|2024-12-13 10:33:10|2838.15|2826.65|2836.85|2825.35|2838.95|2827.45|2836.85|2825.35|16
1734086000000|2024-12-13 10:33:20|2836.35|2824.85|2836.75|2825.25|2837.25|2825.75|2836.35|2824.85|8
1734086010000|2024-12-13 10:33:30|2836.25|2824.75|2834.5|2823|2836.3|2824.8|2834.1|2822.6|14
1734086020000|2024-12-13 10:33:40|2834.45|2822.95|2836.4|2824.9|2836.85|2825.35|2834.4|2822.9|17
1734086030000|2024-12-13 10:33:50|2836.35|2824.85|2837.35|2825.85|2837.45|2825.95|2835.5|2824|17
1734086040000|2024-12-13 10:34:00|2837.3|2825.8|2837.35|2825.85|2837.4|2825.9|2837.05|2825.55|20
1734086050000|2024-12-13 10:34:10|2838.15|2826.65|2838.25|2826.75|2838.35|2826.85|2837.9|2826.4|16
1734086060000|2024-12-13 10:34:20|2838.3|2826.8|2838.65|2827.15|2838.65|2827.15|2838.25|2826.75|28
1734086070000|2024-12-13 10:34:30|2839.15|2827.65|2839.75|2828.25|2840.25|2828.75|2839.15|2827.65|13
1734086080000|2024-12-13 10:34:40|2839.8|2828.3|2840.25|2828.75|2840.25|2828.75|2839.1|2827.6|13
1734086090000|2024-12-13 10:34:50|2840.2|2828.7|2841.25|2829.75|2841.25|2829.75|2840.2|2828.7|15
1734086100000|2024-12-13 10:35:00|2841.75|2830.25|2844.7|2833.2|2844.85|2833.35|2841.75|2830.25|16
1734086110000|2024-12-13 10:35:10|2846.15|2834.65|2848|2836.5|2848|2836.5|2846.15|2834.65|26
1734086120000|2024-12-13 10:35:20|2847.5|2836|2848.35|2836.85|2848.75|2837.25|2846.7|2835.2|19
1734086130000|2024-12-13 10:35:30|2848.85|2837.35|2848.85|2837.35|2849.25|2837.75|2848.85|2837.35|4
1734086140000|2024-12-13 10:35:40|2849|2837.5|2850.25|2838.75|2850.25|2838.75|2849|2837.5|3
1734086150000|2024-12-13 10:35:50|2850|2838.5|2850.2|2838.7|2850.2|2838.7|2848.65|2837.15|12
1734086160000|2024-12-13 10:36:00|2850|2838.5|2851.8|2840.3|2852.2|2840.7|2850|2838.5|10
1734086170000|2024-12-13 10:36:10|2852.2|2840.7|2852.4|2840.9|2853.1|2841.6|2852.2|2840.7|9
1734086180000|2024-12-13 10:36:20|2852.85|2841.35|2855.75|2844.25|2855.75|2844.25|2852.85|2841.35|12
1734086190000|2024-12-13 10:36:30|2856.2|2844.7|2854.4|2842.9|2856.2|2844.7|2853.75|2842.25|16
1734086200000|2024-12-13 10:36:40|2854.35|2842.85|2853.95|2842.45|2854.35|2842.85|2853.55|2842.05|35
1734086210000|2024-12-13 10:36:50|2853.7|2842.2|2852.8|2841.3|2855.05|2843.55|2852.55|2841.05|23
1734086220000|2024-12-13 10:37:00|2852.6|2841.1|2851.35|2839.85|2852.6|2841.1|2850.9|2839.4|26
1734086230000|2024-12-13 10:37:10|2851.45|2839.95|2853.55|2842.05|2855.05|2843.55|2851.45|2839.95|25
1734086240000|2024-12-13 10:37:20|2853.6|2842.1|2855.2|2843.7|2855.3|2843.8|2853.6|2842.1|17
1734086250000|2024-12-13 10:37:30|2854.8|2843.3|2854.7|2843.2|2854.95|2843.45|2854.7|2843.2|13
1734086260000|2024-12-13 10:37:40|2854.8|2843.3|2856.3|2844.8|2856.3|2844.8|2854.7|2843.2|17
1734086270000|2024-12-13 10:37:50|2856.25|2844.75|2857.25|2845.75|2857.4|2845.9|2856.25|2844.75|20
1734086280000|2024-12-13 10:38:00|2857.5|2846|2859|2847.5|2859|2847.5|2857.5|2846|7
1734086290000|2024-12-13 10:38:10|2859.3|2847.8|2863.3|2851.8|2863.4|2851.9|2859.3|2847.8|6
1734086300000|2024-12-13 10:38:20|2863.25|2851.75|2860.25|2848.75|2863.25|2851.75|2860.25|2848.75|20
1734086310000|2024-12-13 10:38:30|2860.45|2848.95|2859.4|2847.9|2860.55|2849.05|2859.1|2847.6|21
1734086320000|2024-12-13 10:38:40|2859.25|2847.75|2858.3|2846.8|2859.35|2847.85|2858.25|2846.75|14
1734086330000|2024-12-13 10:38:50|2858.25|2846.75|2856.2|2844.7|2858.25|2846.75|2856.2|2844.7|12
1734086340000|2024-12-13 10:39:00|2856.25|2844.75|2857.45|2845.95|2857.53|2846.03|2856.2|2844.7|14
1734086350000|2024-12-13 10:39:10|2857.43|2845.93|2858.6|2847.1|2859.75|2848.25|2857.42|2845.92|33
1734086360000|2024-12-13 10:39:20|2859.1|2847.6|2859.35|2847.85|2860.25|2848.75|2859.1|2847.6|32
1734086370000|2024-12-13 10:39:30|2859.3|2847.8|2857.95|2846.45|2859.57|2848.07|2857.95|2846.45|31
1734086380000|2024-12-13 10:39:40|2857.9|2846.4|2857.75|2846.25|2858.29|2846.79|2856.4|2844.9|26
1734086390000|2024-12-13 10:39:50|2857.56|2846.06|2856.85|2845.35|2857.56|2846.06|2856.4|2844.9|25
1734086400000|2024-12-13 10:40:00|2856.8|2845.3|2853.9|2842.4|2856.8|2845.3|2853.65|2842.15|36
1734086410000|2024-12-13 10:40:10|2854.37|2842.87|2855.11|2843.61|2855.16|2843.66|2853.75|2842.25|28
1734086420000|2024-12-13 10:40:20|2855.1|2843.6|2852.24|2840.74|2855.1|2843.6|2851.55|2840.05|34
1734086430000|2024-12-13 10:40:30|2852.25|2840.75|2854.4|2842.9|2854.5|2843|2851.65|2840.15|27
1734086440000|2024-12-13 10:40:40|2854.45|2842.95|2854.01|2842.51|2854.5|2843|2853.55|2842.05|36
1734086450000|2024-12-13 10:40:50|2853.95|2842.45|2853.59|2842.09|2854.6|2843.1|2853.35|2841.85|36
1734086460000|2024-12-13 10:41:00|2853.53|2842.03|2854.43|2842.93|2854.48|2842.98|2852.6|2841.1|34
1734086470000|2024-12-13 10:41:10|2854.3|2842.8|2853.75|2842.25|2854.3|2842.8|2853.35|2841.85|32
1734086480000|2024-12-13 10:41:20|2853.7|2842.2|2854.21|2842.71|2854.36|2842.86|2853.2|2841.7|23
1734086490000|2024-12-13 10:41:30|2854.22|2842.72|2855.11|2843.61|2855.11|2843.61|2853.93|2842.43|32
1734086500000|2024-12-13 10:41:40|2855.23|2843.73|2856.04|2844.54|2856.04|2844.54|2855.23|2843.73|21
1734086510000|2024-12-13 10:41:50|2856.09|2844.59|2861.38|2849.88|2861.38|2849.88|2856.09|2844.59|34
1734086520000|2024-12-13 10:42:00|2861.99|2850.49|2865.05|2853.55|2865.7|2854.2|2861.99|2850.49|26
1734086530000|2024-12-13 10:42:10|2864.1|2852.6|2868.1|2856.6|2868.1|2856.6|2864.1|2852.6|36
1734086540000|2024-12-13 10:42:20|2868.25|2856.75|2864.95|2853.45|2869.25|2857.75|2864.7|2853.2|35
1734086550000|2024-12-13 10:42:30|2864.85|2853.35|2864.4|2852.9|2864.9|2853.4|2863.55|2852.05|28
1734086560000|2024-12-13 10:42:40|2864.46|2852.96|2865.18|2853.68|2865.95|2854.45|2864.35|2852.85|27
1734086570000|2024-12-13 10:42:50|2865.13|2853.63|2864.65|2853.15|2865.13|2853.63|2864.2|2852.7|25
1734086580000|2024-12-13 10:43:00|2864.68|2853.18|2866.64|2855.14|2867.05|2855.55|2863.3|2851.8|35
1734086590000|2024-12-13 10:43:10|2866.63|2855.13|2866.31|2854.81|2867.55|2856.05|2866.28|2854.78|38
1734086600000|2024-12-13 10:43:20|2866.15|2854.65|2866.26|2854.76|2866.88|2855.38|2865.6|2854.1|25
1734086610000|2024-12-13 10:43:30|2866.76|2855.26|2867.9|2856.4|2869.45|2857.95|2866.76|2855.26|33
1734086620000|2024-12-13 10:43:40|2868.35|2856.85|2866.05|2854.55|2868.8|2857.3|2866.05|2854.55|31
1734086630000|2024-12-13 10:43:50|2866.08|2854.58|2866.21|2854.71|2866.25|2854.75|2864.97|2853.47|29
1734086640000|2024-12-13 10:44:00|2865.53|2854.03|2865.45|2853.95|2866.38|2854.88|2865|2853.5|31
1734086650000|2024-12-13 10:44:10|2865.4|2853.9|2864.22|2852.72|2865.4|2853.9|2863.55|2852.05|21
1734086660000|2024-12-13 10:44:20|2864.33|2852.83|2864.62|2853.12|2864.74|2853.24|2863.63|2852.13|33
1734086670000|2024-12-13 10:44:30|2864.59|2853.09|2868.15|2856.65|2868.15|2856.65|2864.45|2852.95|36
1734086680000|2024-12-13 10:44:40|2868.45|2856.95|2870.25|2858.75|2870.25|2858.75|2868.3|2856.8|27
1734086690000|2024-12-13 10:44:50|2870.06|2858.56|2869.58|2858.08|2870.2|2858.7|2868.71|2857.21|30
1734086700000|2024-12-13 10:45:00|2869.54|2858.04|2867.44|2855.94|2869.65|2858.15|2866.7|2855.2|40
1734086710000|2024-12-13 10:45:10|2867.65|2856.15|2865.15|2853.65|2867.65|2856.15|2864.75|2853.25|34
1734086720000|2024-12-13 10:45:20|2865.05|2853.55|2863.38|2851.88|2865.1|2853.6|2861.48|2849.98|39
1734086730000|2024-12-13 10:45:30|2863.49|2851.99|2862.1|2850.6|2863.51|2852.01|2861.6|2850.1|34
1734086740000|2024-12-13 10:45:40|2861.6|2850.1|2862.73|2851.23|2862.75|2851.25|2861.6|2850.1|34
1734086750000|2024-12-13 10:45:50|2862.69|2851.19|2863.2|2851.7|2863.45|2851.95|2862.27|2850.77|24
1734086760000|2024-12-13 10:46:00|2863.25|2851.75|2864.21|2852.71|2864.8|2853.3|2862.23|2850.73|29
1734086770000|2024-12-13 10:46:10|2864.08|2852.58|2866.01|2854.51|2866.01|2854.51|2863.4|2851.9|36
1734086780000|2024-12-13 10:46:20|2866.09|2854.59|2873.21|2861.71|2873.32|2861.82|2866.09|2854.59|38
1734086790000|2024-12-13 10:46:30|2873.15|2861.65|2877.47|2865.97|2880.15|2868.65|2873.15|2861.65|36
1734086800000|2024-12-13 10:46:40|2877.05|2865.55|2880.25|2868.75|2880.25|2868.75|2877.05|2865.55|27
1734086810000|2024-12-13 10:46:50|2880.15|2868.65|2881.25|2869.75|2883.25|2871.75|2880.15|2868.65|33
1734086820000|2024-12-13 10:47:00|2881.65|2870.15|2883.75|2872.25|2884.15|2872.65|2881.05|2869.55|34
1734086830000|2024-12-13 10:47:10|2883.5|2872|2886.32|2874.82|2886.8|2875.3|2883.5|2872|30
1734086840000|2024-12-13 10:47:20|2886.59|2875.09|2889.1|2877.6|2890.25|2878.75|2886.37|2874.87|34
1734086850000|2024-12-13 10:47:30|2889.6|2878.1|2891.7|2880.2|2891.83|2880.33|2888.98|2877.48|30
1734086860000|2024-12-13 10:47:40|2891.2|2879.7|2891.19|2879.69|2893.75|2882.25|2890.15|2878.65|32
1734086870000|2024-12-13 10:47:50|2891.21|2879.71|2886.75|2875.25|2891.21|2879.71|2886.44|2874.94|32
1734086880000|2024-12-13 10:48:00|2886.85|2875.35|2884.8|2873.3|2887.3|2875.8|2883.75|2872.25|32
1734086890000|2024-12-13 10:48:10|2884.85|2873.35|2884.75|2873.25|2887.38|2875.88|2884.75|2873.25|38
1734086900000|2024-12-13 10:48:20|2884.78|2873.28|2885.71|2874.21|2885.95|2874.45|2883.86|2872.36|32
1734086910000|2024-12-13 10:48:30|2886.07|2874.57|2884.25|2872.75|2886.25|2874.75|2883.43|2871.93|35
1734086920000|2024-12-13 10:48:40|2885|2873.5|2882.85|2871.35|2885.4|2873.9|2882.45|2870.95|26
1734086930000|2024-12-13 10:48:50|2882.95|2871.45|2883.7|2872.2|2884.8|2873.3|2882.4|2870.9|32
1734086940000|2024-12-13 10:49:00|2883.75|2872.25|2880.55|2869.05|2883.75|2872.25|2880.25|2868.75|36
1734086950000|2024-12-13 10:49:10|2880.5|2869|2879.05|2867.55|2880.85|2869.35|2878.35|2866.85|27
1734086960000|2024-12-13 10:49:20|2878.95|2867.45|2879.34|2867.84|2879.34|2867.84|2878.25|2866.75|24
1734086970000|2024-12-13 10:49:30|2879.23|2867.73|2879.65|2868.15|2879.8|2868.3|2878.72|2867.22|32
1734086980000|2024-12-13 10:49:40|2879.64|2868.14|2880.3|2868.8|2880.35|2868.85|2878.5|2867|34
1734086990000|2024-12-13 10:49:50|2880.15|2868.65|2878.71|2867.21|2880.26|2868.76|2878.63|2867.13|34
1734087000000|2024-12-13 10:50:00|2878.75|2867.25|2878.66|2867.16|2878.8|2867.3|2877.25|2865.75|34
1734087010000|2024-12-13 10:50:10|2878.65|2867.15|2878.39|2866.89|2878.75|2867.25|2878.27|2866.77|30
1734087020000|2024-12-13 10:50:20|2878.55|2867.05|2877.66|2866.16|2878.82|2867.32|2876.9|2865.4|31
1734087030000|2024-12-13 10:50:30|2877.56|2866.06|2877.9|2866.4|2878.31|2866.81|2877.05|2865.55|28
1734087040000|2024-12-13 10:50:40|2877.75|2866.25|2875.95|2864.45|2877.75|2866.25|2875.2|2863.7|36
1734087050000|2024-12-13 10:50:50|2875.8|2864.3|2875.8|2864.3|2875.8|2864.3|2875.25|2863.75|25
1734087060000|2024-12-13 10:51:00|2875.25|2863.75|2875.83|2864.33|2875.95|2864.45|2875.25|2863.75|30
1734087070000|2024-12-13 10:51:10|2876.45|2864.95|2876.6|2865.1|2876.9|2865.4|2875.9|2864.4|29
1734087080000|2024-12-13 10:51:20|2876.54|2865.04|2876.6|2865.1|2877|2865.5|2874.78|2863.28|28
1734087090000|2024-12-13 10:51:30|2876.38|2864.88|2877.1|2865.6|2877.93|2866.43|2876.38|2864.88|24
1734087100000|2024-12-13 10:51:40|2877.05|2865.55|2877.1|2865.6|2877.15|2865.65|2876.08|2864.58|32
1734087110000|2024-12-13 10:51:50|2877.25|2865.75|2877.77|2866.27|2877.85|2866.35|2877.1|2865.6|24
1734087120000|2024-12-13 10:52:00|2877.76|2866.26|2881.1|2869.6|2881.3|2869.8|2877.76|2866.26|34
1734087130000|2024-12-13 10:52:10|2881.2|2869.7|2880.5|2869|2881.6|2870.1|2879.25|2867.75|32
1734087140000|2024-12-13 10:52:20|2880.85|2869.35|2881.2|2869.7|2882.05|2870.55|2880.67|2869.17|29
1734087150000|2024-12-13 10:52:30|2881.25|2869.75|2884.73|2873.23|2885.25|2873.75|2881.25|2869.75|37
1734087160000|2024-12-13 10:52:40|2885.21|2873.71|2886.15|2874.65|2887.05|2875.55|2884.74|2873.24|33
1734087170000|2024-12-13 10:52:50|2886.85|2875.35|2885.55|2874.05|2886.85|2875.35|2883.33|2871.83|35
1734087180000|2024-12-13 10:53:00|2885.5|2874|2884.45|2872.95|2885.5|2874|2884.25|2872.75|30
1734087190000|2024-12-13 10:53:10|2884.25|2872.75|2883.25|2871.75|2885.4|2873.9|2883.2|2871.7|30
1734087200000|2024-12-13 10:53:20|2883.75|2872.25|2882.95|2871.45|2883.75|2872.25|2882.9|2871.4|22
1734087210000|2024-12-13 10:53:30|2883.05|2871.55|2882|2870.5|2883.25|2871.75|2881.2|2869.7|38
1734087220000|2024-12-13 10:53:40|2881.48|2869.98|2879|2867.5|2881.77|2870.27|2878.9|2867.4|33
1734087230000|2024-12-13 10:53:50|2878.85|2867.35|2877.1|2865.6|2878.9|2867.4|2876.55|2865.05|27
1734087240000|2024-12-13 10:54:00|2876.95|2865.45|2878.65|2867.15|2878.65|2867.15|2876.95|2865.45|20
1734087250000|2024-12-13 10:54:10|2878.5|2867|2879.1|2867.6|2879.57|2868.07|2877.85|2866.35|37
1734087260000|2024-12-13 10:54:20|2878.8|2867.3|2878.25|2866.75|2879.05|2867.55|2878.25|2866.75|18
1734087270000|2024-12-13 10:54:30|2878.13|2866.63|2876.37|2864.87|2878.18|2866.68|2876.02|2864.52|29
1734087280000|2024-12-13 10:54:40|2876.29|2864.79|2876.61|2865.11|2876.89|2865.39|2876.1|2864.6|36
1734087290000|2024-12-13 10:54:50|2876.6|2865.1|2875.85|2864.35|2877.35|2865.85|2875.85|2864.35|34
1734087300000|2024-12-13 10:55:00|2875.75|2864.25|2871.52|2860.02|2875.75|2864.25|2871.25|2859.75|26
1734087310000|2024-12-13 10:55:10|2871.48|2859.98|2872.6|2861.1|2872.75|2861.25|2871.25|2859.75|36
1734087320000|2024-12-13 10:55:20|2872.65|2861.15|2871.5|2860|2872.65|2861.15|2869.7|2858.2|34
1734087330000|2024-12-13 10:55:30|2871.55|2860.05|2873.25|2861.75|2873.62|2862.12|2871.35|2859.85|34
1734087340000|2024-12-13 10:55:40|2873.35|2861.85|2873.7|2862.2|2873.83|2862.33|2872.7|2861.2|37
1734087350000|2024-12-13 10:55:50|2873.68|2862.18|2874.15|2862.65|2874.95|2863.45|2873.68|2862.18|34
1734087360000|2024-12-13 10:56:00|2874.2|2862.7|2875|2863.5|2875.52|2864.02|2873.48|2861.98|32
1734087370000|2024-12-13 10:56:10|2875.05|2863.55|2874.95|2863.45|2875.1|2863.6|2874.7|2863.2|36
1734087380000|2024-12-13 10:56:20|2874.9|2863.4|2876.69|2865.19|2876.95|2865.45|2874.9|2863.4|31
1734087390000|2024-12-13 10:56:30|2876.88|2865.38|2875.2|2863.7|2877.15|2865.65|2875.2|2863.7|27
1734087400000|2024-12-13 10:56:40|2875.15|2863.65|2875.77|2864.27|2875.77|2864.27|2875.13|2863.63|35
1734087410000|2024-12-13 10:56:50|2875.67|2864.17|2876.13|2864.63|2877.33|2865.83|2875.64|2864.14|23
1734087420000|2024-12-13 10:57:00|2876.25|2864.75|2877.5|2866|2877.5|2866|2875.55|2864.05|28
1734087430000|2024-12-13 10:57:10|2877.41|2865.91|2874.8|2863.3|2877.95|2866.45|2874.3|2862.8|33
1734087440000|2024-12-13 10:57:20|2874.71|2863.21|2871.98|2860.48|2874.85|2863.35|2871.8|2860.3|30
1734087450000|2024-12-13 10:57:30|2872.16|2860.66|2871.31|2859.81|2872.29|2860.79|2871.29|2859.79|36
1734087460000|2024-12-13 10:57:40|2871.35|2859.85|2871.54|2860.04|2871.54|2860.04|2871.31|2859.81|12
1734087470000|2024-12-13 10:57:50|2871.59|2860.09|2874.25|2862.75|2875.1|2863.6|2871.59|2860.09|26
1734087480000|2024-12-13 10:58:00|2874.3|2862.8|2871.98|2860.48|2875.45|2863.95|2871.76|2860.26|36
1734087490000|2024-12-13 10:58:10|2871.94|2860.44|2871.7|2860.2|2872.05|2860.55|2871.2|2859.7|25
1734087500000|2024-12-13 10:58:20|2871.65|2860.15|2871.5|2860|2871.7|2860.2|2871.2|2859.7|29
1734087510000|2024-12-13 10:58:30|2871.55|2860.05|2873.9|2862.4|2874.55|2863.05|2871.55|2860.05|34
1734087520000|2024-12-13 10:58:40|2873.25|2861.75|2873.95|2862.45|2874.55|2863.05|2873.25|2861.75|21
1734087530000|2024-12-13 10:58:50|2873.9|2862.4|2871.13|2859.63|2873.9|2862.4|2871.13|2859.63|25
1734087540000|2024-12-13 10:59:00|2871.38|2859.88|2871.95|2860.45|2871.95|2860.45|2870.05|2858.55|30
1734087550000|2024-12-13 10:59:10|2871.85|2860.35|2871.73|2860.23|2871.85|2860.35|2871.25|2859.75|15
1734087560000|2024-12-13 10:59:20|2871.95|2860.45|2868|2856.5|2872.35|2860.85|2867.54|2856.04|31
1734087570000|2024-12-13 10:59:30|2867.75|2856.25|2868.25|2856.75|2868.25|2856.75|2867.52|2856.02|17
1734087580000|2024-12-13 10:59:40|2868.7|2857.2|2868.77|2857.27|2869.6|2858.1|2868.65|2857.15|28
1734087590000|2024-12-13 10:59:50|2868.9|2857.4|2870.15|2858.65|2870.29|2858.79|2868.45|2856.95|29
1734087600000|2024-12-13 11:00:00|2870.25|2858.75|2869|2857.5|2871.25|2859.75|2869|2857.5|25
1734087610000|2024-12-13 11:00:10|2868.81|2857.31|2870.04|2858.54|2870.06|2858.56|2868.5|2857|33
1734087620000|2024-12-13 11:00:20|2870.13|2858.63|2872.25|2860.75|2872.55|2861.05|2870.13|2858.63|23
1734087630000|2024-12-13 11:00:30|2872.75|2861.25|2870.76|2859.26|2872.75|2861.25|2870.56|2859.06|32
1734087640000|2024-12-13 11:00:40|2870.71|2859.21|2870.4|2858.9|2870.8|2859.3|2870.3|2858.8|26
1734087650000|2024-12-13 11:00:50|2870.46|2858.96|2871.9|2860.4|2872.3|2860.8|2869.9|2858.4|30
1734087660000|2024-12-13 11:01:00|2871.77|2860.27|2872.25|2860.75|2873.25|2861.75|2871.74|2860.24|32
1734087670000|2024-12-13 11:01:10|2872.1|2860.6|2874.35|2862.85|2874.43|2862.93|2871.6|2860.1|31
1734087680000|2024-12-13 11:01:20|2874.39|2862.89|2873.15|2861.65|2875.55|2864.05|2872.78|2861.28|32
1734087690000|2024-12-13 11:01:30|2873.18|2861.68|2875.25|2863.75|2875.25|2863.75|2873.18|2861.68|12
1734087700000|2024-12-13 11:01:40|2874.75|2863.25|2873.22|2861.72|2874.85|2863.35|2872.85|2861.35|33
1734087710000|2024-12-13 11:01:50|2873.48|2861.98|2873.57|2862.07|2873.8|2862.3|2872.97|2861.47|26
1734087720000|2024-12-13 11:02:00|2873.65|2862.15|2875.78|2864.28|2875.78|2864.28|2873.65|2862.15|29
1734087730000|2024-12-13 11:02:10|2875.74|2864.24|2879.44|2867.94|2879.44|2867.94|2875.3|2863.8|33
1734087740000|2024-12-13 11:02:20|2879.46|2867.96|2879.75|2868.25|2879.75|2868.25|2878.2|2866.7|22
1734087750000|2024-12-13 11:02:30|2879.35|2867.85|2883.2|2871.7|2883.26|2871.76|2879.35|2867.85|30
1734087760000|2024-12-13 11:02:40|2883.08|2871.58|2882|2870.5|2883.75|2872.25|2880.96|2869.46|37
1734087770000|2024-12-13 11:02:50|2881.95|2870.45|2880.95|2869.45|2882.25|2870.75|2880.45|2868.95|34
1734087780000|2024-12-13 11:03:00|2881.2|2869.7|2882.2|2870.7|2882.73|2871.23|2881.2|2869.7|34
1734087790000|2024-12-13 11:03:10|2882.7|2871.2|2881.6|2870.1|2883.25|2871.75|2881.1|2869.6|24
1734087800000|2024-12-13 11:03:20|2881.65|2870.15|2881.25|2869.75|2882.2|2870.7|2881.05|2869.55|33
1734087810000|2024-12-13 11:03:30|2881.2|2869.7|2880.25|2868.75|2881.25|2869.75|2879.1|2867.6|35
1734087820000|2024-12-13 11:03:40|2880.35|2868.85|2880.3|2868.8|2881.15|2869.65|2879.6|2868.1|37
1734087830000|2024-12-13 11:03:50|2880.27|2868.77|2878.3|2866.8|2880.27|2868.77|2878.3|2866.8|30
1734087840000|2024-12-13 11:04:00|2878.27|2866.77|2881.4|2869.9|2881.68|2870.18|2878.01|2866.51|35
1734087850000|2024-12-13 11:04:10|2881.45|2869.95|2882.73|2871.23|2883.05|2871.55|2880.35|2868.85|35
1734087860000|2024-12-13 11:04:20|2882.83|2871.33|2884.25|2872.75|2884.25|2872.75|2879.52|2868.02|36
1734087870000|2024-12-13 11:04:30|2884.75|2873.25|2883.65|2872.15|2885.15|2873.65|2883|2871.5|33
1734087880000|2024-12-13 11:04:40|2883.7|2872.2|2884.07|2872.57|2884.07|2872.57|2883.25|2871.75|17
1734087890000|2024-12-13 11:04:50|2884.15|2872.65|2885.3|2873.8|2885.3|2873.8|2882.55|2871.05|28
1734087900000|2024-12-13 11:05:00|2885.4|2873.9|2885.65|2874.15|2886.35|2874.85|2884.8|2873.3|35
1734087910000|2024-12-13 11:05:10|2885.59|2874.09|2885.52|2874.02|2885.75|2874.25|2884.7|2873.2|26
1734087920000|2024-12-13 11:05:20|2885.48|2873.98|2884.43|2872.93|2885.65|2874.15|2884.17|2872.67|24
1734087930000|2024-12-13 11:05:30|2884.48|2872.98|2883.05|2871.55|2885.65|2874.15|2882.84|2871.34|31
1734087940000|2024-12-13 11:05:40|2883.25|2871.75|2887.9|2876.4|2887.9|2876.4|2883.05|2871.55|34
1734087950000|2024-12-13 11:05:50|2888.03|2876.53|2889.25|2877.75|2890.75|2879.25|2888.03|2876.53|27
1734087960000|2024-12-13 11:06:00|2889.63|2878.13|2884.2|2872.7|2890.25|2878.75|2884.2|2872.7|33
1734087970000|2024-12-13 11:06:10|2884.6|2873.1|2888.35|2876.85|2888.35|2876.85|2883.85|2872.35|35
1734087980000|2024-12-13 11:06:20|2888.3|2876.8|2888.75|2877.25|2890.3|2878.8|2888.3|2876.8|31
1734087990000|2024-12-13 11:06:30|2888.92|2877.42|2882.45|2870.95|2888.92|2877.42|2882.42|2870.92|33
1734088000000|2024-12-13 11:06:40|2882.4|2870.9|2882.06|2870.56|2884.25|2872.75|2882.06|2870.56|31
1734088010000|2024-12-13 11:06:50|2881.9|2870.4|2882.25|2870.75|2883.3|2871.8|2881.15|2869.65|37
1734088020000|2024-12-13 11:07:00|2882.07|2870.57|2883.52|2872.02|2884.28|2872.78|2882.07|2870.57|39
1734088030000|2024-12-13 11:07:10|2883.67|2872.17|2885.05|2873.55|2885.43|2873.93|2883.38|2871.88|32
1734088040000|2024-12-13 11:07:20|2885.14|2873.64|2887.5|2876|2888.19|2876.69|2884.67|2873.17|34
1734088050000|2024-12-13 11:07:30|2888.25|2876.75|2886.5|2875|2889.22|2877.72|2885.86|2874.36|31
1734088060000|2024-12-13 11:07:40|2886.6|2875.1|2885.64|2874.14|2887.08|2875.58|2885.4|2873.9|35
1734088070000|2024-12-13 11:07:50|2885.69|2874.19|2887.95|2876.45|2888.03|2876.53|2885.69|2874.19|30
1734088080000|2024-12-13 11:08:00|2887.9|2876.4|2888.19|2876.69|2888.23|2876.73|2886.75|2875.25|37
1734088090000|2024-12-13 11:08:10|2888.23|2876.73|2889.55|2878.05|2889.55|2878.05|2886.68|2875.18|33
1734088100000|2024-12-13 11:08:20|2889.57|2878.07|2888.13|2876.63|2889.65|2878.15|2887.95|2876.45|35
1734088110000|2024-12-13 11:08:30|2888.11|2876.61|2887.93|2876.43|2888.84|2877.34|2886.35|2874.85|36
1734088120000|2024-12-13 11:08:40|2887.55|2876.05|2889.5|2878|2889.5|2878|2887.55|2876.05|28
1734088130000|2024-12-13 11:08:50|2889.55|2878.05|2888.35|2876.85|2890.7|2879.2|2888.25|2876.75|34
1734088140000|2024-12-13 11:09:00|2888.34|2876.84|2889.88|2878.38|2889.88|2878.38|2887.25|2875.75|38
1734088150000|2024-12-13 11:09:10|2889.9|2878.4|2891.5|2880|2891.85|2880.35|2889.72|2878.22|28
1734088160000|2024-12-13 11:09:20|2891.48|2879.98|2888.52|2877.02|2892.08|2880.58|2888.35|2876.85|34
1734088170000|2024-12-13 11:09:30|2888.58|2877.08|2887.15|2875.65|2888.58|2877.08|2886.45|2874.95|34
1734088180000|2024-12-13 11:09:40|2887.5|2876|2883.5|2872|2887.5|2876|2883.5|2872|35
1734088190000|2024-12-13 11:09:50|2883.4|2871.9|2889.45|2877.95|2890.05|2878.55|2882.8|2871.3|31
1734088200000|2024-12-13 11:10:00|2889.65|2878.15|2889.6|2878.1|2890.75|2879.25|2887.25|2875.75|36
1734088210000|2024-12-13 11:10:10|2889.56|2878.06|2890.3|2878.8|2891.37|2879.87|2888.67|2877.17|36
1734088220000|2024-12-13 11:10:20|2890.25|2878.75|2892|2880.5|2892.15|2880.65|2888.58|2877.08|37
1734088230000|2024-12-13 11:10:30|2891.85|2880.35|2891.7|2880.2|2893.1|2881.6|2891.5|2880|31
1734088240000|2024-12-13 11:10:40|2891.65|2880.15|2892.71|2881.21|2893.2|2881.7|2891.31|2879.81|35
1734088250000|2024-12-13 11:10:50|2892.5|2881|2893.65|2882.15|2893.75|2882.25|2892.25|2880.75|31
1734088260000|2024-12-13 11:11:00|2893.63|2882.13|2888.57|2877.07|2894.45|2882.95|2888.35|2876.85|35
1734088270000|2024-12-13 11:11:10|2888.75|2877.25|2893.05|2881.55|2893.05|2881.55|2887.45|2875.95|34
1734088280000|2024-12-13 11:11:20|2892.73|2881.23|2891.19|2879.69|2892.8|2881.3|2890.6|2879.1|35
1734088290000|2024-12-13 11:11:30|2891.18|2879.68|2888.55|2877.05|2891.6|2880.1|2888.54|2877.04|36
1734088300000|2024-12-13 11:11:40|2888.56|2877.06|2887.43|2875.93|2888.63|2877.13|2886.93|2875.43|26
1734088310000|2024-12-13 11:11:50|2887.47|2875.97|2884.55|2873.05|2888.55|2877.05|2883.56|2872.06|38
1734088320000|2024-12-13 11:12:00|2884.6|2873.1|2886.67|2875.17|2887.56|2876.06|2884.55|2873.05|34
1734088330000|2024-12-13 11:12:10|2886.41|2874.91|2886.5|2875|2887.46|2875.96|2885.65|2874.15|33
1734088340000|2024-12-13 11:12:20|2886.55|2875.05|2883.67|2872.17|2886.65|2875.15|2882.23|2870.73|34
1734088350000|2024-12-13 11:12:30|2883.4|2871.9|2883.46|2871.96|2883.6|2872.1|2882.25|2870.75|28
1734088360000|2024-12-13 11:12:40|2883.49|2871.99|2884.59|2873.09|2884.75|2873.25|2883.49|2871.99|36
1734088370000|2024-12-13 11:12:50|2884.74|2873.24|2884.51|2873.01|2885.54|2874.04|2884.49|2872.99|23
1734088380000|2024-12-13 11:13:00|2884.55|2873.05|2883.5|2872|2884.55|2873.05|2882.35|2870.85|35
1734088390000|2024-12-13 11:13:10|2883.48|2871.98|2883.57|2872.07|2883.73|2872.23|2882.5|2871|34
1734088400000|2024-12-13 11:13:20|2884.65|2873.15|2887.25|2875.75|2887.3|2875.8|2884.09|2872.59|30
1734088410000|2024-12-13 11:13:30|2887.34|2875.84|2886.76|2875.26|2887.55|2876.05|2885.9|2874.4|35
1734088420000|2024-12-13 11:13:40|2886.73|2875.23|2889.34|2877.84|2889.34|2877.84|2886.43|2874.93|36
1734088430000|2024-12-13 11:13:50|2889.33|2877.83|2889.25|2877.75|2889.92|2878.42|2888.35|2876.85|32
1734088440000|2024-12-13 11:14:00|2888.85|2877.35|2890.65|2879.15|2890.65|2879.15|2888.25|2876.75|34
1734088450000|2024-12-13 11:14:10|2890.15|2878.65|2892.11|2880.61|2892.45|2880.95|2889.25|2877.75|30
1734088460000|2024-12-13 11:14:20|2892.35|2880.85|2886.6|2875.1|2892.35|2880.85|2886.25|2874.75|31
1734088470000|2024-12-13 11:14:30|2886.45|2874.95|2885.19|2873.69|2886.71|2875.21|2885.17|2873.67|36
1734088480000|2024-12-13 11:14:40|2885.17|2873.67|2885.4|2873.9|2885.75|2874.25|2884.35|2872.85|32
1734088490000|2024-12-13 11:14:50|2885.5|2874|2886.21|2874.71|2886.41|2874.91|2885.49|2873.99|10
1734088500000|2024-12-13 11:15:00|2886.28|2874.78|2882.5|2871|2886.28|2874.78|2881.43|2869.93|34
1734088510000|2024-12-13 11:15:10|2882.34|2870.84|2883.8|2872.3|2884.67|2873.17|2882.34|2870.84|33
1734088520000|2024-12-13 11:15:20|2883.77|2872.27|2884.26|2872.76|2884.85|2873.35|2883.75|2872.25|24
1734088530000|2024-12-13 11:15:30|2884.22|2872.72|2883.7|2872.2|2884.49|2872.99|2883.7|2872.2|28
1734088540000|2024-12-13 11:15:40|2883.77|2872.27|2885.9|2874.4|2885.9|2874.4|2883.59|2872.09|35
1734088550000|2024-12-13 11:15:50|2885.82|2874.32|2887.7|2876.2|2888.21|2876.71|2885.35|2873.85|39
1734088560000|2024-12-13 11:16:00|2887.65|2876.15|2888.74|2877.24|2889.23|2877.73|2887.65|2876.15|38
1734088570000|2024-12-13 11:16:10|2888.72|2877.22|2888.6|2877.1|2888.75|2877.25|2887.74|2876.24|30
1734088580000|2024-12-13 11:16:20|2888.51|2877.01|2888.51|2877.01|2889.79|2878.29|2888.3|2876.8|25
1734088590000|2024-12-13 11:16:30|2888.05|2876.55|2888.46|2876.96|2888.88|2877.38|2887.75|2876.25|36
1734088600000|2024-12-13 11:16:40|2888.49|2876.99|2883.96|2872.46|2888.49|2876.99|2882.25|2870.75|38
1734088610000|2024-12-13 11:16:50|2884.08|2872.58|2884.25|2872.75|2885.6|2874.1|2884.08|2872.58|34
1734088620000|2024-12-13 11:17:00|2884.15|2872.65|2881.55|2870.05|2884.54|2873.04|2881.55|2870.05|35
1734088630000|2024-12-13 11:17:10|2881.3|2869.8|2884.8|2873.3|2884.8|2873.3|2881.24|2869.74|30
1734088640000|2024-12-13 11:17:20|2884.45|2872.95|2881.85|2870.35|2884.45|2872.95|2881.45|2869.95|24
1734088650000|2024-12-13 11:17:30|2881.65|2870.15|2880.2|2868.7|2881.65|2870.15|2879.45|2867.95|36
1734088660000|2024-12-13 11:17:40|2880.16|2868.66|2882.2|2870.7|2882.52|2871.02|2879.23|2867.73|34
1734088670000|2024-12-13 11:17:50|2882.1|2870.6|2877.85|2866.35|2882.1|2870.6|2876.08|2864.58|35
1734088680000|2024-12-13 11:18:00|2878.25|2866.75|2879.35|2867.85|2881.35|2869.85|2878.25|2866.75|35
1734088690000|2024-12-13 11:18:10|2879.65|2868.15|2880.15|2868.65|2881.4|2869.9|2879.65|2868.15|34
1734088700000|2024-12-13 11:18:20|2880.1|2868.6|2881.85|2870.35|2882.15|2870.65|2880.04|2868.54|28
1734088710000|2024-12-13 11:18:30|2881.55|2870.05|2882.75|2871.25|2883.75|2872.25|2881|2869.5|35
1734088720000|2024-12-13 11:18:40|2882.55|2871.05|2881.77|2870.27|2882.89|2871.39|2881.45|2869.95|35
1734088730000|2024-12-13 11:18:50|2881.69|2870.19|2881.34|2869.84|2882.62|2871.12|2881.34|2869.84|37
1734088740000|2024-12-13 11:19:00|2881.41|2869.91|2883.35|2871.85|2883.53|2872.03|2881.23|2869.73|36
1734088750000|2024-12-13 11:19:10|2883.3|2871.8|2883.35|2871.85|2884.62|2873.12|2882.17|2870.67|26
1734088760000|2024-12-13 11:19:20|2883.29|2871.79|2881|2869.5|2883.32|2871.82|2879.5|2868|37
1734088770000|2024-12-13 11:19:30|2881.23|2869.73|2879.42|2867.92|2881.57|2870.07|2879.15|2867.65|37
1734088780000|2024-12-13 11:19:40|2879.5|2868|2879.44|2867.94|2879.5|2868|2877.6|2866.1|37
1734088790000|2024-12-13 11:19:50|2879.45|2867.95|2881.45|2869.95|2881.65|2870.15|2879.45|2867.95|29
1734088800000|2024-12-13 11:20:00|2882.23|2870.73|2882.5|2871|2883.3|2871.8|2882.21|2870.71|32
1734088810000|2024-12-13 11:20:10|2882.17|2870.67|2884.75|2873.25|2885.7|2874.2|2882.13|2870.63|34
1734088820000|2024-12-13 11:20:20|2884.25|2872.75|2883.95|2872.45|2884.7|2873.2|2883.43|2871.93|31
1734088830000|2024-12-13 11:20:30|2883.98|2872.48|2884.1|2872.6|2884.75|2873.25|2883.55|2872.05|32
1734088840000|2024-12-13 11:20:40|2884.13|2872.63|2880.44|2868.94|2884.13|2872.63|2880.1|2868.6|35
1734088850000|2024-12-13 11:20:50|2880.27|2868.77|2879.42|2867.92|2880.27|2868.77|2878.25|2866.75|32
1734088860000|2024-12-13 11:21:00|2879.51|2868.01|2878.57|2867.07|2879.55|2868.05|2878.15|2866.65|37
1734088870000|2024-12-13 11:21:10|2878.58|2867.08|2880.31|2868.81|2880.31|2868.81|2878.58|2867.08|36
1734088880000|2024-12-13 11:21:20|2880.19|2868.69|2880.34|2868.84|2880.94|2869.44|2879.4|2867.9|31
1734088890000|2024-12-13 11:21:30|2880.45|2868.95|2879.95|2868.45|2880.57|2869.07|2879.69|2868.19|32
1734088900000|2024-12-13 11:21:40|2880.1|2868.6|2876.65|2865.15|2880.55|2869.05|2876.45|2864.95|36
1734088910000|2024-12-13 11:21:50|2876.55|2865.05|2877.55|2866.05|2877.6|2866.1|2874.53|2863.03|35
1734088920000|2024-12-13 11:22:00|2877.65|2866.15|2879.42|2867.92|2879.45|2867.95|2876.9|2865.4|34
1734088930000|2024-12-13 11:22:10|2879.48|2867.98|2874.89|2863.39|2880.3|2868.8|2874.77|2863.27|30
1734088940000|2024-12-13 11:22:20|2874.82|2863.32|2875.6|2864.1|2877.3|2865.8|2874.82|2863.32|32
1734088950000|2024-12-13 11:22:30|2875.75|2864.25|2875.75|2864.25|2876.54|2865.04|2874.6|2863.1|34
1734088960000|2024-12-13 11:22:40|2875.93|2864.43|2875.5|2864|2876.55|2865.05|2875.48|2863.98|33
1734088970000|2024-12-13 11:22:50|2875.76|2864.26|2875.75|2864.25|2876.3|2864.8|2875.15|2863.65|28
1734088980000|2024-12-13 11:23:00|2875.8|2864.3|2874.6|2863.1|2876.1|2864.6|2872.6|2861.1|37
1734088990000|2024-12-13 11:23:10|2874.7|2863.2|2877.3|2865.8|2877.3|2865.8|2874.7|2863.2|34
1734089000000|2024-12-13 11:23:20|2877.53|2866.03|2876.3|2864.8|2877.56|2866.06|2876.08|2864.58|35
1734089010000|2024-12-13 11:23:30|2876.35|2864.85|2873.6|2862.1|2876.54|2865.04|2873.15|2861.65|35
1734089020000|2024-12-13 11:23:40|2873.2|2861.7|2875.25|2863.75|2875.25|2863.75|2872.2|2860.7|33
1734089030000|2024-12-13 11:23:50|2875.35|2863.85|2876.35|2864.85|2877.15|2865.65|2875.25|2863.75|31
1734089040000|2024-12-13 11:24:00|2876.45|2864.95|2873.56|2862.06|2876.5|2865|2873.55|2862.05|32
1734089050000|2024-12-13 11:24:10|2873.6|2862.1|2872.42|2860.92|2873.6|2862.1|2871.9|2860.4|28
1734089060000|2024-12-13 11:24:20|2872.4|2860.9|2872.25|2860.75|2873.5|2862|2872.2|2860.7|33
1734089070000|2024-12-13 11:24:30|2872.6|2861.1|2872|2860.5|2873.4|2861.9|2871.25|2859.75|29
1734089080000|2024-12-13 11:24:40|2871.96|2860.46|2872.59|2861.09|2873.21|2861.71|2871.8|2860.3|27
1734089090000|2024-12-13 11:24:50|2873.21|2861.71|2873.51|2862.01|2873.84|2862.34|2872.38|2860.88|32
1734089100000|2024-12-13 11:25:00|2873.65|2862.15|2871.45|2859.95|2873.65|2862.15|2871.34|2859.84|37
1734089110000|2024-12-13 11:25:10|2871.51|2860.01|2872.65|2861.15|2872.65|2861.15|2871|2859.5|35
1734089120000|2024-12-13 11:25:20|2872.7|2861.2|2872.33|2860.83|2874.5|2863|2872.28|2860.78|34
1734089130000|2024-12-13 11:25:30|2872.25|2860.75|2873.58|2862.08|2873.7|2862.2|2871.25|2859.75|32
1734089140000|2024-12-13 11:25:40|2873.7|2862.2|2872.8|2861.3|2873.9|2862.4|2872.25|2860.75|31
1734089150000|2024-12-13 11:25:50|2872.9|2861.4|2872.25|2860.75|2873.1|2861.6|2872.13|2860.63|37
1734089160000|2024-12-13 11:26:00|2872.05|2860.55|2872.2|2860.7|2872.4|2860.9|2871.4|2859.9|27
1734089170000|2024-12-13 11:26:10|2872.05|2860.55|2873.71|2862.21|2874.1|2862.6|2872.05|2860.55|33
1734089180000|2024-12-13 11:26:20|2874.75|2863.25|2877|2865.5|2878.95|2867.45|2874.75|2863.25|40
1734089190000|2024-12-13 11:26:30|2877.3|2865.8|2874.97|2863.47|2877.38|2865.88|2874.97|2863.47|36
1734089200000|2024-12-13 11:26:40|2874.75|2863.25|2872.9|2861.4|2876.5|2865|2872.9|2861.4|37
1734089210000|2024-12-13 11:26:50|2872.75|2861.25|2871.4|2859.9|2873.48|2861.98|2871.4|2859.9|27
1734089220000|2024-12-13 11:27:00|2870.84|2859.34|2868.75|2857.25|2871.4|2859.9|2868.75|2857.25|30
1734089230000|2024-12-13 11:27:10|2868.7|2857.2|2865.4|2853.9|2869.18|2857.68|2865.4|2853.9|36
1734089240000|2024-12-13 11:27:20|2865.49|2853.99|2866.3|2854.8|2866.4|2854.9|2864.44|2852.94|34
1734089250000|2024-12-13 11:27:30|2866.34|2854.84|2866.4|2854.9|2867.58|2856.08|2865.75|2854.25|27
1734089260000|2024-12-13 11:27:40|2866.35|2854.85|2867.23|2855.73|2868.2|2856.7|2866.35|2854.85|32
1734089270000|2024-12-13 11:27:50|2867.46|2855.96|2868.83|2857.33|2868.93|2857.43|2867.41|2855.91|25
1734089280000|2024-12-13 11:28:00|2868.75|2857.25|2868.06|2856.56|2868.88|2857.38|2867.5|2856|34
1734089290000|2024-12-13 11:28:10|2868.07|2856.57|2866.38|2854.88|2868.53|2857.03|2866.38|2854.88|32
1734089300000|2024-12-13 11:28:20|2866.4|2854.9|2869.25|2857.75|2869.25|2857.75|2866.05|2854.55|28
1734089310000|2024-12-13 11:28:30|2869.74|2858.24|2868.4|2856.9|2869.81|2858.31|2868.22|2856.72|35
1734089320000|2024-12-13 11:28:40|2868.38|2856.88|2869.1|2857.6|2869.47|2857.97|2867.64|2856.14|32
1734089330000|2024-12-13 11:28:50|2869.14|2857.64|2869|2857.5|2869.25|2857.75|2868.25|2856.75|28
1734089340000|2024-12-13 11:29:00|2869.1|2857.6|2867.94|2856.44|2869.25|2857.75|2867.94|2856.44|14
1734089350000|2024-12-13 11:29:10|2868.08|2856.58|2867.3|2855.8|2868.25|2856.75|2867.08|2855.58|32
1734089360000|2024-12-13 11:29:20|2867.38|2855.88|2868.46|2856.96|2868.5|2857|2867.25|2855.75|22
1734089370000|2024-12-13 11:29:30|2868.5|2857|2867.12|2855.62|2868.6|2857.1|2867.05|2855.55|25
1734089380000|2024-12-13 11:29:40|2866.82|2855.32|2867.1|2855.6|2867.35|2855.85|2866.7|2855.2|33
1734089390000|2024-12-13 11:29:50|2867.15|2855.65|2867.25|2855.75|2868.6|2857.1|2867.08|2855.58|27
1734089400000|2024-12-13 11:30:00|2867.12|2855.62|2862.88|2851.38|2867.12|2855.62|2862.85|2851.35|34
1734089410000|2024-12-13 11:30:10|2862.96|2851.46|2863|2851.5|2863.35|2851.85|2861.82|2850.32|33
1734089420000|2024-12-13 11:30:20|2863.05|2851.55|2863.8|2852.3|2864.47|2852.97|2863.05|2851.55|31
1734089430000|2024-12-13 11:30:30|2863.65|2852.15|2863.4|2851.9|2863.97|2852.47|2863.19|2851.69|29
1734089440000|2024-12-13 11:30:40|2863.35|2851.85|2857.84|2846.34|2863.35|2851.85|2857.45|2845.95|20
1734089450000|2024-12-13 11:30:50|2857.25|2845.75|2857.08|2845.58|2857.65|2846.15|2857.08|2845.58|27
1734089460000|2024-12-13 11:31:00|2857.28|2845.78|2858.75|2847.25|2858.84|2847.34|2857.25|2845.75|26
1734089470000|2024-12-13 11:31:10|2859.5|2848|2857.2|2845.7|2862|2850.5|2856.75|2845.25|32
1734089480000|2024-12-13 11:31:20|2857.25|2845.75|2856.57|2845.07|2857.95|2846.45|2856.25|2844.75|30
1734089490000|2024-12-13 11:31:30|2856.53|2845.03|2856.84|2845.34|2857.34|2845.84|2855.95|2844.45|32
1734089500000|2024-12-13 11:31:40|2856.83|2845.33|2857.04|2845.54|2857.33|2845.83|2855.34|2843.84|16
1734089510000|2024-12-13 11:31:50|2857.3|2845.8|2856.25|2844.75|2857.3|2845.8|2856.05|2844.55|20
1734089520000|2024-12-13 11:32:00|2856.05|2844.55|2856.3|2844.8|2857.25|2845.75|2855.34|2843.84|21
1734089530000|2024-12-13 11:32:10|2856.25|2844.75|2856.25|2844.75|2856.75|2845.25|2856|2844.5|24
1734089540000|2024-12-13 11:32:20|2856.65|2845.15|2856.75|2845.25|2857.3|2845.8|2856.64|2845.14|21
1734089550000|2024-12-13 11:32:30|2856.35|2844.85|2857.49|2845.99|2857.84|2846.34|2856.25|2844.75|26
1734089560000|2024-12-13 11:32:40|2857.27|2845.77|2855.75|2844.25|2857.6|2846.1|2855.6|2844.1|26
1734089570000|2024-12-13 11:32:50|2856|2844.5|2856.74|2845.24|2856.95|2845.45|2855.7|2844.2|20
1734089580000|2024-12-13 11:33:00|2856.84|2845.34|2858.17|2846.67|2858.2|2846.7|2856.79|2845.29|31
1734089590000|2024-12-13 11:33:10|2858.13|2846.63|2856.67|2845.17|2858.13|2846.63|2856.35|2844.85|22
1734089600000|2024-12-13 11:33:20|2856.47|2844.97|2856.95|2845.45|2857|2845.5|2856.15|2844.65|15
1734089610000|2024-12-13 11:33:30|2856.84|2845.34|2859.09|2847.59|2859.25|2847.75|2856.84|2845.34|25
1734089620000|2024-12-13 11:33:40|2859.18|2847.68|2858.2|2846.7|2859.18|2847.68|2858.2|2846.7|11
1734089630000|2024-12-13 11:33:50|2858.25|2846.75|2857.75|2846.25|2858.75|2847.25|2857.75|2846.25|12
1734089640000|2024-12-13 11:34:00|2857.35|2845.85|2858.57|2847.07|2858.57|2847.07|2857.35|2845.85|13
1734089650000|2024-12-13 11:34:10|2858.65|2847.15|2858.33|2846.83|2858.95|2847.45|2856.75|2845.25|29
1734089660000|2024-12-13 11:34:20|2858.38|2846.88|2857.35|2845.85|2858.5|2847|2857.35|2845.85|16
1734089670000|2024-12-13 11:34:30|2857.45|2845.95|2857.2|2845.7|2858.15|2846.65|2857.15|2845.65|25
1734089680000|2024-12-13 11:34:40|2857.15|2845.65|2857.31|2845.81|2857.35|2845.85|2857.14|2845.64|22
1734089690000|2024-12-13 11:34:50|2857.08|2845.58|2855.7|2844.2|2857.08|2845.58|2855.4|2843.9|21
1734089700000|2024-12-13 11:35:00|2855.97|2844.47|2856.35|2844.85|2857|2845.5|2855.7|2844.2|26
1734089710000|2024-12-13 11:35:10|2856.83|2845.33|2852.67|2841.17|2857.55|2846.05|2852.67|2841.17|26
1734089720000|2024-12-13 11:35:20|2852.17|2840.67|2850.78|2839.28|2852.31|2840.81|2849.25|2837.75|35
1734089730000|2024-12-13 11:35:30|2850.8|2839.3|2851.55|2840.05|2852.75|2841.25|2850.8|2839.3|26
1734089740000|2024-12-13 11:35:40|2851.5|2840|2851.05|2839.55|2852.05|2840.55|2851|2839.5|22
1734089750000|2024-12-13 11:35:50|2850.85|2839.35|2849.35|2837.85|2850.85|2839.35|2848.15|2836.65|26
1734089760000|2024-12-13 11:36:00|2849.85|2838.35|2850.55|2839.05|2851.31|2839.81|2849.85|2838.35|31
1734089770000|2024-12-13 11:36:10|2850.65|2839.15|2850.85|2839.35|2852.05|2840.55|2850.5|2839|32
1734089780000|2024-12-13 11:36:20|2850.77|2839.27|2850.75|2839.25|2851.05|2839.55|2850.22|2838.72|30
1734089790000|2024-12-13 11:36:30|2850.65|2839.15|2850.6|2839.1|2851.65|2840.15|2849.57|2838.07|31
1734089800000|2024-12-13 11:36:40|2850.65|2839.15|2851.83|2840.33|2852.73|2841.23|2850.65|2839.15|32
1734089810000|2024-12-13 11:36:50|2851.95|2840.45|2851.05|2839.55|2851.95|2840.45|2850.75|2839.25|31
1734089820000|2024-12-13 11:37:00|2851|2839.5|2849.85|2838.35|2851|2839.5|2849.51|2838.01|34
1734089830000|2024-12-13 11:37:10|2849.94|2838.44|2849.4|2837.9|2849.95|2838.45|2848.6|2837.1|32
1734089840000|2024-12-13 11:37:20|2849.5|2838|2850.56|2839.06|2850.75|2839.25|2849.5|2838|28
1734089850000|2024-12-13 11:37:30|2850.69|2839.19|2851.3|2839.8|2851.65|2840.15|2850.4|2838.9|31
1734089860000|2024-12-13 11:37:40|2851.2|2839.7|2851.08|2839.58|2851.46|2839.96|2850.1|2838.6|34
1734089870000|2024-12-13 11:37:50|2851.04|2839.54|2851.45|2839.95|2851.45|2839.95|2849.9|2838.4|32
1734089880000|2024-12-13 11:38:00|2851.55|2840.05|2849.4|2837.9|2852.03|2840.53|2849.38|2837.88|30
1734089890000|2024-12-13 11:38:10|2849.45|2837.95|2849.4|2837.9|2850|2838.5|2849.3|2837.8|26
1734089900000|2024-12-13 11:38:20|2849.43|2837.93|2846.35|2834.85|2849.43|2837.93|2845.25|2833.75|33
1734089910000|2024-12-13 11:38:30|2846.4|2834.9|2845.35|2833.85|2847.22|2835.72|2844.4|2832.9|36
1734089920000|2024-12-13 11:38:40|2845.5|2834|2847.08|2835.58|2847.14|2835.64|2844.75|2833.25|32
1734089930000|2024-12-13 11:38:50|2847.13|2835.63|2847.2|2835.7|2848.05|2836.55|2847.13|2835.63|19
1734089940000|2024-12-13 11:39:00|2846.75|2835.25|2845.78|2834.28|2847|2835.5|2845.78|2834.28|25
1734089950000|2024-12-13 11:39:10|2845.89|2834.39|2848.43|2836.93|2848.6|2837.1|2845.89|2834.39|22
1734089960000|2024-12-13 11:39:20|2848.6|2837.1|2849.6|2838.1|2850.05|2838.55|2848.6|2837.1|27
1734089970000|2024-12-13 11:39:30|2849.45|2837.95|2851.18|2839.68|2851.55|2840.05|2849.35|2837.85|34
1734089980000|2024-12-13 11:39:40|2851.15|2839.65|2850.09|2838.59|2851.64|2840.14|2850.09|2838.59|25
1734089990000|2024-12-13 11:39:50|2850.3|2838.8|2848.5|2837|2850.47|2838.97|2848.5|2837|33
1734090000000|2024-12-13 11:40:00|2848.54|2837.04|2847.58|2836.08|2848.96|2837.46|2847.4|2835.9|27
1734090010000|2024-12-13 11:40:10|2847.57|2836.07|2847.58|2836.08|2848.2|2836.7|2846.47|2834.97|27
1734090020000|2024-12-13 11:40:20|2847.68|2836.18|2849.25|2837.75|2849.9|2838.4|2847.35|2835.85|28
1734090030000|2024-12-13 11:40:30|2849.3|2837.8|2848.25|2836.75|2849.5|2838|2847.78|2836.28|26
1734090040000|2024-12-13 11:40:40|2848.15|2836.65|2848.14|2836.64|2848.15|2836.65|2847.86|2836.36|22
1734090050000|2024-12-13 11:40:50|2848.29|2836.79|2849.17|2837.67|2849.47|2837.97|2848.29|2836.79|25
1734090060000|2024-12-13 11:41:00|2849.29|2837.79|2848.8|2837.3|2850.2|2838.7|2848.7|2837.2|30
1734090070000|2024-12-13 11:41:10|2848.73|2837.23|2849.25|2837.75|2849.67|2838.17|2848.65|2837.15|31
1734090080000|2024-12-13 11:41:20|2848.95|2837.45|2851.16|2839.66|2851.6|2840.1|2848.95|2837.45|31
1734090090000|2024-12-13 11:41:30|2850.65|2839.15|2849.28|2837.78|2851|2839.5|2849.2|2837.7|25
1734090100000|2024-12-13 11:41:40|2849.22|2837.72|2850.6|2839.1|2850.6|2839.1|2849.22|2837.72|27
1734090110000|2024-12-13 11:41:50|2850.75|2839.25|2850.55|2839.05|2851.08|2839.58|2850.25|2838.75|22
1734090120000|2024-12-13 11:42:00|2850.38|2838.88|2851.27|2839.77|2851.3|2839.8|2850.25|2838.75|22
1734090130000|2024-12-13 11:42:10|2851.3|2839.8|2851.2|2839.7|2851.37|2839.87|2851.12|2839.62|14
1734090140000|2024-12-13 11:42:20|2851.18|2839.68|2851.8|2840.3|2851.8|2840.3|2851.18|2839.68|14
1734090150000|2024-12-13 11:42:30|2852.09|2840.59|2852.55|2841.05|2852.55|2841.05|2851.35|2839.85|36
1734090160000|2024-12-13 11:42:40|2852.52|2841.02|2851.6|2840.1|2852.55|2841.05|2851.35|2839.85|25
1734090170000|2024-12-13 11:42:50|2852.15|2840.65|2849.82|2838.32|2852.15|2840.65|2849.5|2838|29
1734090180000|2024-12-13 11:43:00|2849.8|2838.3|2850.52|2839.02|2850.52|2839.02|2849.05|2837.55|29
1734090190000|2024-12-13 11:43:10|2850.43|2838.93|2850.5|2839|2850.61|2839.11|2850.3|2838.8|23
1734090200000|2024-12-13 11:43:20|2850.45|2838.95|2850.45|2838.95|2850.5|2839|2850.3|2838.8|9
1734090210000|2024-12-13 11:43:30|2850.35|2838.85|2850.42|2838.92|2850.48|2838.98|2848.4|2836.9|23
1734090220000|2024-12-13 11:43:40|2850.4|2838.9|2850.99|2839.49|2851.35|2839.85|2850|2838.5|24
1734090230000|2024-12-13 11:43:50|2850.88|2839.38|2852.15|2840.65|2852.15|2840.65|2850.82|2839.32|31
1734090240000|2024-12-13 11:44:00|2852.26|2840.76|2851.7|2840.2|2852.6|2841.1|2851.3|2839.8|25
1734090250000|2024-12-13 11:44:10|2851.6|2840.1|2851.8|2840.3|2851.83|2840.33|2851.25|2839.75|20
1734090260000|2024-12-13 11:44:20|2851.85|2840.35|2848.3|2836.8|2851.85|2840.35|2848.25|2836.75|30
1734090270000|2024-12-13 11:44:30|2848.35|2836.85|2849.2|2837.7|2849.48|2837.98|2847.95|2836.45|28
1734090280000|2024-12-13 11:44:40|2849.1|2837.6|2849.6|2838.1|2849.6|2838.1|2847.63|2836.13|37
1734090290000|2024-12-13 11:44:50|2849.65|2838.15|2849.45|2837.95|2850.55|2839.05|2849.2|2837.7|31
1734090300000|2024-12-13 11:45:00|2849.9|2838.4|2848.85|2837.35|2849.9|2838.4|2847.63|2836.13|30
1734090310000|2024-12-13 11:45:10|2848.82|2837.32|2847.85|2836.35|2848.85|2837.35|2847.85|2836.35|29
1734090320000|2024-12-13 11:45:20|2847.75|2836.25|2845.8|2834.3|2847.75|2836.25|2844.79|2833.29|36
1734090330000|2024-12-13 11:45:30|2845.65|2834.15|2847.25|2835.75|2848.09|2836.59|2845.4|2833.9|25
1734090340000|2024-12-13 11:45:40|2847.38|2835.88|2847.45|2835.95|2847.62|2836.12|2846.6|2835.1|28
1734090350000|2024-12-13 11:45:50|2848.3|2836.8|2847.4|2835.9|2848.45|2836.95|2847.1|2835.6|36
1734090360000|2024-12-13 11:46:00|2847.36|2835.86|2848.15|2836.65|2848.6|2837.1|2847.3|2835.8|36
1734090370000|2024-12-13 11:46:10|2848.5|2837|2845.25|2833.75|2848.5|2837|2844.95|2833.45|27
1734090380000|2024-12-13 11:46:20|2844.95|2833.45|2847.3|2835.8|2847.67|2836.17|2844.95|2833.45|35
1734090390000|2024-12-13 11:46:30|2847.25|2835.75|2848.55|2837.05|2849.25|2837.75|2847.25|2835.75|31
1734090400000|2024-12-13 11:46:40|2848.58|2837.08|2848.7|2837.2|2849.55|2838.05|2848.31|2836.81|24
1734090410000|2024-12-13 11:46:50|2848.3|2836.8|2848.36|2836.86|2848.43|2836.93|2848.25|2836.75|11
1734090420000|2024-12-13 11:47:00|2848.25|2836.75|2848.25|2836.75|2848.65|2837.15|2848.25|2836.75|17
1734090430000|2024-12-13 11:47:10|2848.4|2836.9|2850.25|2838.75|2851.2|2839.7|2848.4|2836.9|23
1734090440000|2024-12-13 11:47:20|2850.4|2838.9|2852.17|2840.67|2852.73|2841.23|2850.25|2838.75|32
1734090450000|2024-12-13 11:47:30|2852.48|2840.98|2853.9|2842.4|2854.17|2842.67|2852.48|2840.98|31
1734090460000|2024-12-13 11:47:40|2853.95|2842.45|2854.44|2842.94|2854.78|2843.28|2853.35|2841.85|35
1734090470000|2024-12-13 11:47:50|2854.48|2842.98|2855.15|2843.65|2855.2|2843.7|2854.34|2842.84|35
1734090480000|2024-12-13 11:48:00|2855.1|2843.6|2854.3|2842.8|2855.15|2843.65|2853.81|2842.31|39
1734090490000|2024-12-13 11:48:10|2854.24|2842.74|2854.61|2843.11|2854.77|2843.27|2854.09|2842.59|36
1734090500000|2024-12-13 11:48:20|2854.6|2843.1|2855.8|2844.3|2855.85|2844.35|2854.55|2843.05|23
1734090510000|2024-12-13 11:48:30|2855.75|2844.25|2854.82|2843.32|2855.9|2844.4|2854.7|2843.2|21
1734090520000|2024-12-13 11:48:40|2854.75|2843.25|2855.27|2843.77|2855.27|2843.77|2854.45|2842.95|19
1734090530000|2024-12-13 11:48:50|2855.28|2843.78|2854.71|2843.21|2855.28|2843.78|2854.5|2843|15
1734090540000|2024-12-13 11:49:00|2854.76|2843.26|2854.73|2843.23|2855.08|2843.58|2854.65|2843.15|15
1734090550000|2024-12-13 11:49:10|2854.65|2843.15|2855|2843.5|2855.17|2843.67|2854.65|2843.15|16
1734090560000|2024-12-13 11:49:20|2854.95|2843.45|2854.66|2843.16|2854.95|2843.45|2854.5|2843|11
1734090570000|2024-12-13 11:49:30|2854.64|2843.14|2854.7|2843.2|2855.03|2843.53|2854.55|2843.05|13
1734090580000|2024-12-13 11:49:40|2854.5|2843|2855.75|2844.25|2855.75|2844.25|2854.5|2843|24
1734090590000|2024-12-13 11:49:50|2855.65|2844.15|2855.77|2844.27|2855.85|2844.35|2855.35|2843.85|25
1734090600000|2024-12-13 11:50:00|2855.85|2844.35|2858.9|2847.4|2859.2|2847.7|2855.55|2844.05|33
1734090610000|2024-12-13 11:50:10|2858.7|2847.2|2856.77|2845.27|2858.93|2847.43|2856.68|2845.18|30
1734090620000|2024-12-13 11:50:20|2856.75|2845.25|2857.1|2845.6|2857.27|2845.77|2856.68|2845.18|16
1734090630000|2024-12-13 11:50:30|2856.9|2845.4|2859.9|2848.4|2859.9|2848.4|2856.72|2845.22|33
1734090640000|2024-12-13 11:50:40|2860.3|2848.8|2860.8|2849.3|2862.25|2850.75|2860.3|2848.8|30
1734090650000|2024-12-13 11:50:50|2860.74|2849.24|2859.02|2847.52|2860.8|2849.3|2858.94|2847.44|26
1734090660000|2024-12-13 11:51:00|2859.04|2847.54|2857.3|2845.8|2859.21|2847.71|2857.25|2845.75|34
1734090670000|2024-12-13 11:51:10|2857.35|2845.85|2859.05|2847.55|2859.35|2847.85|2856.6|2845.1|28
1734090680000|2024-12-13 11:51:20|2858.7|2847.2|2856.99|2845.49|2859.35|2847.85|2856.87|2845.37|31
1734090690000|2024-12-13 11:51:30|2856.95|2845.45|2857.85|2846.35|2857.94|2846.44|2856.34|2844.84|34
1734090700000|2024-12-13 11:51:40|2857.79|2846.29|2856.69|2845.19|2857.85|2846.35|2855.3|2843.8|35
1734090710000|2024-12-13 11:51:50|2856.58|2845.08|2858.52|2847.02|2858.63|2847.13|2856.53|2845.03|28
1734090720000|2024-12-13 11:52:00|2858.1|2846.6|2853.2|2841.7|2858.1|2846.6|2853.2|2841.7|35
1734090730000|2024-12-13 11:52:10|2853.3|2841.8|2856.65|2845.15|2856.65|2845.15|2853.2|2841.7|19
1734090740000|2024-12-13 11:52:20|2857.15|2845.65|2857.05|2845.55|2857.15|2845.65|2856.85|2845.35|12
1734090750000|2024-12-13 11:52:30|2856.95|2845.45|2856.4|2844.9|2857.05|2845.55|2856.35|2844.85|23
1734090760000|2024-12-13 11:52:40|2856.45|2844.95|2855.35|2843.85|2856.45|2844.95|2855.35|2843.85|12
1734090770000|2024-12-13 11:52:50|2855.1|2843.6|2853.3|2841.8|2855.1|2843.6|2853.05|2841.55|7
1734090780000|2024-12-13 11:53:00|2853.25|2841.75|2855.55|2844.05|2855.65|2844.15|2853.25|2841.75|12
1734090790000|2024-12-13 11:53:10|2855.2|2843.7|2855.55|2844.05|2855.65|2844.15|2854.95|2843.45|13
1734090800000|2024-12-13 11:53:20|2855.5|2844|2856.25|2844.75|2856.45|2844.95|2855.25|2843.75|14
1734090810000|2024-12-13 11:53:30|2856.05|2844.55|2855.35|2843.85|2856.05|2844.55|2855.35|2843.85|11
1734090820000|2024-12-13 11:53:40|2855.85|2844.35|2855.85|2844.35|2855.85|2844.35|2855.85|2844.35|1
1734090830000|2024-12-13 11:53:50|2855.35|2843.85|2855.25|2843.75|2855.35|2843.85|2854.4|2842.9|8
1734090840000|2024-12-13 11:54:00|2855.05|2843.55|2855|2843.5|2855.25|2843.75|2854.85|2843.35|9
1734090850000|2024-12-13 11:54:10|2855.05|2843.55|2854.95|2843.45|2855.15|2843.65|2854.85|2843.35|15
1734090860000|2024-12-13 11:54:20|2854.9|2843.4|2853.65|2842.15|2855|2843.5|2853.65|2842.15|17
1734090870000|2024-12-13 11:54:30|2853.7|2842.2|2853.7|2842.2|2853.7|2842.2|2853.65|2842.15|5
1734090880000|2024-12-13 11:54:40|2853.55|2842.05|2853.25|2841.75|2853.55|2842.05|2852.15|2840.65|7
1734090900000|2024-12-13 11:55:00|2853.2|2841.7|2852.85|2841.35|2853.2|2841.7|2852.8|2841.3|5
1734090910000|2024-12-13 11:55:10|2853.55|2842.05|2853|2841.5|2853.55|2842.05|2852.8|2841.3|17
1734090920000|2024-12-13 11:55:20|2852.95|2841.45|2852.4|2840.9|2853|2841.5|2851.35|2839.85|22
1734090930000|2024-12-13 11:55:30|2852.35|2840.85|2853.6|2842.1|2853.65|2842.15|2852.35|2840.85|20
1734090940000|2024-12-13 11:55:40|2853.45|2841.95|2855.1|2843.6|2855.15|2843.65|2853.45|2841.95|15
1734090950000|2024-12-13 11:55:50|2855.15|2843.65|2854.5|2843|2855.3|2843.8|2854.4|2842.9|19
1734090960000|2024-12-13 11:56:00|2854.45|2842.95|2850.65|2839.15|2854.45|2842.95|2850.15|2838.65|21
1734090970000|2024-12-13 11:56:10|2850.6|2839.1|2851.25|2839.75|2851.25|2839.75|2850.5|2839|12
1734090980000|2024-12-13 11:56:20|2851.6|2840.1|2851.55|2840.05|2852.45|2840.95|2851.55|2840.05|14
1734090990000|2024-12-13 11:56:30|2851.5|2840|2849.65|2838.15|2851.5|2840|2849.5|2838|11
1734091000000|2024-12-13 11:56:40|2849.95|2838.45|2850.45|2838.95|2850.45|2838.95|2849.95|2838.45|8
1734091010000|2024-12-13 11:56:50|2849.5|2838|2849|2837.5|2849.6|2838.1|2848.8|2837.3|12
1734091020000|2024-12-13 11:57:00|2848.6|2837.1|2847.95|2836.45|2848.6|2837.1|2847.95|2836.45|19
1734091030000|2024-12-13 11:57:10|2847.45|2835.95|2847.05|2835.55|2847.45|2835.95|2846.9|2835.4|9
1734091040000|2024-12-13 11:57:20|2847.08|2835.58|2846.65|2835.15|2847.5|2836|2846.65|2835.15|24
1734091050000|2024-12-13 11:57:30|2846.4|2834.9|2845.9|2834.4|2846.4|2834.9|2845.85|2834.35|12
1734091060000|2024-12-13 11:57:40|2846.05|2834.55|2845.6|2834.1|2846.3|2834.8|2845.58|2834.08|19
1734091070000|2024-12-13 11:57:50|2845.7|2834.2|2846.25|2834.75|2846.25|2834.75|2845.7|2834.2|8
1734091080000|2024-12-13 11:58:00|2846.15|2834.65|2845.66|2834.16|2846.2|2834.7|2845.64|2834.14|10
1734091090000|2024-12-13 11:58:10|2845.71|2834.21|2847|2835.5|2847.14|2835.64|2845.6|2834.1|16
1734091100000|2024-12-13 11:58:20|2847.05|2835.55|2845.11|2833.61|2847.1|2835.6|2844.9|2833.4|23
1734091110000|2024-12-13 11:58:30|2845.13|2833.63|2845.63|2834.13|2846.08|2834.58|2845.01|2833.51|26
1734091120000|2024-12-13 11:58:40|2845.52|2834.02|2845.76|2834.26|2845.85|2834.35|2845.3|2833.8|26
1734091130000|2024-12-13 11:58:50|2845.79|2834.29|2845.75|2834.25|2845.79|2834.29|2845.35|2833.85|25
1734091140000|2024-12-13 11:59:00|2845.59|2834.09|2845.05|2833.55|2845.61|2834.11|2844.9|2833.4|33
1734091150000|2024-12-13 11:59:10|2845|2833.5|2845.53|2834.03|2845.85|2834.35|2845|2833.5|20
1734091160000|2024-12-13 11:59:20|2845.8|2834.3|2845.6|2834.1|2846|2834.5|2844.94|2833.44|17
1734091170000|2024-12-13 11:59:30|2845.5|2834|2844.05|2832.55|2845.5|2834|2843.49|2831.99|32
1734091180000|2024-12-13 11:59:40|2843.95|2832.45|2843.91|2832.41|2844.35|2832.85|2843.47|2831.97|27
1734091190000|2024-12-13 11:59:50|2843.87|2832.37|2843.75|2832.25|2843.87|2832.37|2843.25|2831.75|32
1734091200000|2024-12-13 12:00:00|2843.7|2832.2|2845.26|2833.76|2845.85|2834.35|2843.7|2832.2|35
1734091210000|2024-12-13 12:00:10|2845.45|2833.95|2845.7|2834.2|2845.86|2834.36|2844.24|2832.74|35
1734091220000|2024-12-13 12:00:20|2845.6|2834.1|2845.65|2834.15|2845.85|2834.35|2845.1|2833.6|33
1734091230000|2024-12-13 12:00:30|2845.5|2834|2845.65|2834.15|2845.8|2834.3|2845.3|2833.8|32
1734091240000|2024-12-13 12:00:40|2845.4|2833.9|2845.45|2833.95|2846.1|2834.6|2845.3|2833.8|27
1734091250000|2024-12-13 12:00:50|2845.5|2834|2847.26|2835.76|2847.26|2835.76|2845.5|2834|18
1734091260000|2024-12-13 12:01:00|2847.33|2835.83|2848.25|2836.75|2848.75|2837.25|2847.3|2835.8|29
1734091270000|2024-12-13 12:01:10|2848.3|2836.8|2849.21|2837.71|2849.21|2837.71|2847.9|2836.4|28
1734091280000|2024-12-13 12:01:20|2848.85|2837.35|2849.15|2837.65|2849.15|2837.65|2848.25|2836.75|24
1734091290000|2024-12-13 12:01:30|2849.2|2837.7|2849.85|2838.35|2849.85|2838.35|2848.6|2837.1|16
1734091300000|2024-12-13 12:01:40|2849.4|2837.9|2849.75|2838.25|2849.75|2838.25|2848.8|2837.3|12
1734091310000|2024-12-13 12:01:50|2849.25|2837.75|2853.05|2841.55|2853.19|2841.69|2849.25|2837.75|26
1734091320000|2024-12-13 12:02:00|2853.09|2841.59|2855.35|2843.85|2856.05|2844.55|2853.09|2841.59|33
1734091330000|2024-12-13 12:02:10|2855.4|2843.9|2855.4|2843.9|2855.65|2844.15|2855.25|2843.75|24
1734091340000|2024-12-13 12:02:20|2855.35|2843.85|2856.11|2844.61|2856.3|2844.8|2855.25|2843.75|32
1734091350000|2024-12-13 12:02:30|2856.14|2844.64|2858.25|2846.75|2858.25|2846.75|2856.14|2844.64|27
1734091360000|2024-12-13 12:02:40|2858.2|2846.7|2859.25|2847.75|2859.75|2848.25|2857.75|2846.25|20
1734091370000|2024-12-13 12:02:50|2859|2847.5|2861.75|2850.25|2862.04|2850.54|2858.68|2847.18|20
1734091380000|2024-12-13 12:03:00|2861.65|2850.15|2861.1|2849.6|2861.75|2850.25|2860.65|2849.15|34
1734091390000|2024-12-13 12:03:10|2861.05|2849.55|2862.25|2850.75|2862.25|2850.75|2860.85|2849.35|21
1734091400000|2024-12-13 12:03:20|2862.5|2851|2863.3|2851.8|2863.9|2852.4|2862.5|2851|21
1734091410000|2024-12-13 12:03:30|2863.25|2851.75|2861.8|2850.3|2863.35|2851.85|2861.45|2849.95|17
1734091420000|2024-12-13 12:03:40|2861.75|2850.25|2862.25|2850.75|2862.35|2850.85|2861.75|2850.25|10
1734091430000|2024-12-13 12:03:50|2862.2|2850.7|2862.3|2850.8|2862.65|2851.15|2861.78|2850.28|25
1734091440000|2024-12-13 12:04:00|2862.45|2850.95|2862.4|2850.9|2863.35|2851.85|2862.4|2850.9|26
1734091450000|2024-12-13 12:04:10|2862.3|2850.8|2864|2852.5|2864|2852.5|2861.69|2850.19|23
1734091460000|2024-12-13 12:04:20|2864.25|2852.75|2863.2|2851.7|2864.25|2852.75|2863.2|2851.7|17
1734091470000|2024-12-13 12:04:30|2862.75|2851.25|2861.26|2849.76|2862.75|2851.25|2860.75|2849.25|23
1734091480000|2024-12-13 12:04:40|2861.25|2849.75|2859.45|2847.95|2861.35|2849.85|2859|2847.5|31
1734091490000|2024-12-13 12:04:50|2859.55|2848.05|2857.6|2846.1|2859.55|2848.05|2857.6|2846.1|27
1734091500000|2024-12-13 12:05:00|2857.47|2845.97|2860.22|2848.72|2860.22|2848.72|2857.47|2845.97|33
1734091510000|2024-12-13 12:05:10|2860.4|2848.9|2859.29|2847.79|2861.3|2849.8|2858.97|2847.47|36
1734091520000|2024-12-13 12:05:20|2859.28|2847.78|2859.18|2847.68|2859.56|2848.06|2858.83|2847.33|31
1734091530000|2024-12-13 12:05:30|2859.2|2847.7|2857.99|2846.49|2859.2|2847.7|2857.99|2846.49|33
1734091540000|2024-12-13 12:05:40|2858.1|2846.6|2858.52|2847.02|2858.52|2847.02|2857.85|2846.35|37
1734091550000|2024-12-13 12:05:50|2858.42|2846.92|2857.81|2846.31|2858.46|2846.96|2857.75|2846.25|24
1734091560000|2024-12-13 12:06:00|2857.75|2846.25|2856.75|2845.25|2858.42|2846.92|2856.75|2845.25|28
1734091570000|2024-12-13 12:06:10|2856.4|2844.9|2854.15|2842.65|2856.55|2845.05|2853.95|2842.45|32
1734091580000|2024-12-13 12:06:20|2854.34|2842.84|2852.35|2840.85|2854.36|2842.86|2852.35|2840.85|24
1734091590000|2024-12-13 12:06:30|2852.51|2841.01|2852.78|2841.28|2852.78|2841.28|2852.38|2840.88|24
1734091600000|2024-12-13 12:06:40|2852.91|2841.41|2851.3|2839.8|2853.56|2842.06|2851.3|2839.8|29
1734091610000|2024-12-13 12:06:50|2851.1|2839.6|2849.7|2838.2|2851.1|2839.6|2849.25|2837.75|16
1734091620000|2024-12-13 12:07:00|2849.8|2838.3|2853.1|2841.6|2853.1|2841.6|2849.8|2838.3|31
1734091630000|2024-12-13 12:07:10|2853.15|2841.65|2852.6|2841.1|2853.15|2841.65|2852.35|2840.85|33
1734091640000|2024-12-13 12:07:20|2852.52|2841.02|2852.29|2840.79|2852.52|2841.02|2851.5|2840|33
1734091650000|2024-12-13 12:07:30|2852.25|2840.75|2850.79|2839.29|2853.37|2841.87|2850.79|2839.29|30
1734091660000|2024-12-13 12:07:40|2850.67|2839.17|2852.1|2840.6|2852.49|2840.99|2850.45|2838.95|34
1734091670000|2024-12-13 12:07:50|2852.09|2840.59|2852.48|2840.98|2852.6|2841.1|2851.76|2840.26|32
1734091680000|2024-12-13 12:08:00|2852.5|2841|2853.05|2841.55|2853.25|2841.75|2852.47|2840.97|30
1734091690000|2024-12-13 12:08:10|2853|2841.5|2851.95|2840.45|2853|2841.5|2851.85|2840.35|26
1734091700000|2024-12-13 12:08:20|2851.98|2840.48|2850.95|2839.45|2852.29|2840.79|2850.9|2839.4|30
1734091710000|2024-12-13 12:08:30|2850.9|2839.4|2850.01|2838.51|2850.95|2839.45|2849.6|2838.1|25
1734091720000|2024-12-13 12:08:40|2850.08|2838.58|2850.5|2839|2850.63|2839.13|2849.95|2838.45|28
1734091730000|2024-12-13 12:08:50|2850.53|2839.03|2850.48|2838.98|2850.85|2839.35|2850.08|2838.58|31
1734091740000|2024-12-13 12:09:00|2850.49|2838.99|2850.79|2839.29|2850.79|2839.29|2850.4|2838.9|10
1734091750000|2024-12-13 12:09:10|2850.94|2839.44|2851.75|2840.25|2851.85|2840.35|2850.94|2839.44|28
1734091760000|2024-12-13 12:09:20|2851.7|2840.2|2852.1|2840.6|2852.1|2840.6|2851.55|2840.05|9
1734091770000|2024-12-13 12:09:30|2852.13|2840.63|2852.61|2841.11|2852.7|2841.2|2851.65|2840.15|23
1734091780000|2024-12-13 12:09:40|2852.63|2841.13|2852.05|2840.55|2852.63|2841.13|2851.95|2840.45|32
1734091790000|2024-12-13 12:09:50|2851.91|2840.41|2852.35|2840.85|2852.54|2841.04|2851.85|2840.35|28
1734091800000|2024-12-13 12:10:00|2852.4|2840.9|2853.51|2842.01|2853.6|2842.1|2852.35|2840.85|19
1734091810000|2024-12-13 12:10:10|2853.55|2842.05|2852.38|2840.88|2853.55|2842.05|2851.81|2840.31|26
1734091820000|2024-12-13 12:10:20|2852.36|2840.86|2848.8|2837.3|2852.46|2840.96|2848.8|2837.3|30
1734091830000|2024-12-13 12:10:30|2848.98|2837.48|2846.25|2834.75|2849.4|2837.9|2845.95|2834.45|26
1734091840000|2024-12-13 12:10:40|2846.75|2835.25|2847.65|2836.15|2847.65|2836.15|2846.4|2834.9|31
1734091850000|2024-12-13 12:10:50|2847.7|2836.2|2847.9|2836.4|2848.4|2836.9|2847.41|2835.91|23
1734091860000|2024-12-13 12:11:00|2848.05|2836.55|2848.09|2836.59|2848.54|2837.04|2847.65|2836.15|32
1734091870000|2024-12-13 12:11:10|2848.13|2836.63|2849.35|2837.85|2849.7|2838.2|2847.55|2836.05|35
1734091880000|2024-12-13 12:11:20|2849.3|2837.8|2846.75|2835.25|2849.55|2838.05|2846.75|2835.25|32
1734091890000|2024-12-13 12:11:30|2844.95|2833.45|2843.3|2831.8|2845.67|2834.17|2842.55|2831.05|31
1734091900000|2024-12-13 12:11:40|2843.17|2831.67|2842|2830.5|2843.65|2832.15|2842|2830.5|30
1734091910000|2024-12-13 12:11:50|2842.05|2830.55|2841.78|2830.28|2842.6|2831.1|2841.7|2830.2|37
1734091920000|2024-12-13 12:12:00|2841.72|2830.22|2843.51|2832.01|2843.55|2832.05|2841.45|2829.95|36
1734091930000|2024-12-13 12:12:10|2843.55|2832.05|2843.35|2831.85|2843.55|2832.05|2841.98|2830.48|38
1734091940000|2024-12-13 12:12:20|2843.38|2831.88|2842.03|2830.53|2843.38|2831.88|2841.55|2830.05|30
1734091950000|2024-12-13 12:12:30|2841.98|2830.48|2842.45|2830.95|2842.6|2831.1|2841.88|2830.38|30
1734091960000|2024-12-13 12:12:40|2842.4|2830.9|2842.57|2831.07|2842.6|2831.1|2842.3|2830.8|16
1734091970000|2024-12-13 12:12:50|2842.54|2831.04|2842.9|2831.4|2842.9|2831.4|2842.2|2830.7|27
1734091980000|2024-12-13 12:13:00|2842.96|2831.46|2842.85|2831.35|2843.45|2831.95|2842.85|2831.35|33
1734091990000|2024-12-13 12:13:10|2843.33|2831.83|2843.48|2831.98|2843.6|2832.1|2842.9|2831.4|23
1734092000000|2024-12-13 12:13:20|2843.46|2831.96|2843.54|2832.04|2843.54|2832.04|2843.04|2831.54|35
1734092010000|2024-12-13 12:13:30|2843.5|2832|2842.6|2831.1|2843.6|2832.1|2842.6|2831.1|33
1734092020000|2024-12-13 12:13:40|2842.35|2830.85|2842.5|2831|2842.65|2831.15|2841.88|2830.38|26
1734092030000|2024-12-13 12:13:50|2842.73|2831.23|2841.65|2830.15|2842.75|2831.25|2841.57|2830.07|32
1734092040000|2024-12-13 12:14:00|2841.6|2830.1|2841|2829.5|2841.6|2830.1|2841|2829.5|23
1734092050000|2024-12-13 12:14:10|2840.6|2829.1|2840.45|2828.95|2841|2829.5|2840.45|2828.95|29
1734092060000|2024-12-13 12:14:20|2840.65|2829.15|2844.51|2833.01|2844.51|2833.01|2840.65|2829.15|34
1734092070000|2024-12-13 12:14:30|2845|2833.5|2845.35|2833.85|2845.6|2834.1|2844.85|2833.35|14
1734092080000|2024-12-13 12:14:40|2845.3|2833.8|2844.4|2832.9|2845.57|2834.07|2843.95|2832.45|26
1734092090000|2024-12-13 12:14:50|2844.45|2832.95|2845.5|2834|2845.5|2834|2843.89|2832.39|23
1734092100000|2024-12-13 12:15:00|2845.55|2834.05|2846.45|2834.95|2846.7|2835.2|2845.49|2833.99|35
1734092110000|2024-12-13 12:15:10|2846.5|2835|2848.05|2836.55|2848.83|2837.33|2846.3|2834.8|34
1734092120000|2024-12-13 12:15:20|2848|2836.5|2850.05|2838.55|2850.15|2838.65|2847.78|2836.28|30
1734092130000|2024-12-13 12:15:30|2849.75|2838.25|2849.5|2838|2850.55|2839.05|2848.83|2837.33|33
1734092140000|2024-12-13 12:15:40|2849.65|2838.15|2849.98|2838.48|2850.05|2838.55|2848.85|2837.35|39
1734092150000|2024-12-13 12:15:50|2849.58|2838.08|2845.6|2834.1|2849.58|2838.08|2845.48|2833.98|36
1734092160000|2024-12-13 12:16:00|2845.65|2834.15|2845.51|2834.01|2845.65|2834.15|2843.9|2832.4|36
1734092170000|2024-12-13 12:16:10|2845.65|2834.15|2844.9|2833.4|2845.7|2834.2|2844.5|2833|32
1734092180000|2024-12-13 12:16:20|2844.81|2833.31|2844.5|2833|2845.65|2834.15|2844.25|2832.75|30
1734092190000|2024-12-13 12:16:30|2844.25|2832.75|2842.65|2831.15|2844.25|2832.75|2842.65|2831.15|34
1734092200000|2024-12-13 12:16:40|2842.25|2830.75|2842.4|2830.9|2842.6|2831.1|2840.25|2828.75|35
1734092210000|2024-12-13 12:16:50|2842.3|2830.8|2841.25|2829.75|2842.35|2830.85|2840.44|2828.94|31
1734092220000|2024-12-13 12:17:00|2841.23|2829.73|2842.61|2831.11|2842.75|2831.25|2841.18|2829.68|33
1734092230000|2024-12-13 12:17:10|2842.45|2830.95|2842.4|2830.9|2842.9|2831.4|2841.45|2829.95|28
1734092240000|2024-12-13 12:17:20|2842.3|2830.8|2841.25|2829.75|2842.3|2830.8|2840.8|2829.3|26
1734092250000|2024-12-13 12:17:30|2841.3|2829.8|2842.35|2830.85|2842.55|2831.05|2841.25|2829.75|23
1734092260000|2024-12-13 12:17:40|2842.3|2830.8|2844.95|2833.45|2845.15|2833.65|2842.3|2830.8|36
1734092270000|2024-12-13 12:17:50|2844.7|2833.2|2846.25|2834.75|2847.25|2835.75|2844.7|2833.2|25
1734092280000|2024-12-13 12:18:00|2846.3|2834.8|2846.97|2835.47|2846.97|2835.47|2845.45|2833.95|22
1734092290000|2024-12-13 12:18:10|2847.25|2835.75|2847.6|2836.1|2847.6|2836.1|2846.48|2834.98|29
1734092300000|2024-12-13 12:18:20|2847.25|2835.75|2847.77|2836.27|2848.6|2837.1|2847.25|2835.75|31
1734092310000|2024-12-13 12:18:30|2847.35|2835.85|2847.31|2835.81|2847.4|2835.9|2846.83|2835.33|25
1734092320000|2024-12-13 12:18:40|2847.65|2836.15|2849|2837.5|2849.2|2837.7|2847.62|2836.12|34
1734092330000|2024-12-13 12:18:50|2849.05|2837.55|2845.86|2834.36|2849.1|2837.6|2845.86|2834.36|31
1734092340000|2024-12-13 12:19:00|2845.95|2834.45|2847.26|2835.76|2847.35|2835.85|2845.93|2834.43|31
1734092350000|2024-12-13 12:19:10|2847.25|2835.75|2848.6|2837.1|2848.65|2837.15|2846.85|2835.35|36
1734092360000|2024-12-13 12:19:20|2848.74|2837.24|2848.85|2837.35|2849.05|2837.55|2847.69|2836.19|33
1734092370000|2024-12-13 12:19:30|2848.7|2837.2|2849.16|2837.66|2849.7|2838.2|2848.25|2836.75|30
1734092380000|2024-12-13 12:19:40|2849.05|2837.55|2848.88|2837.38|2850|2838.5|2848.74|2837.24|21
1734092390000|2024-12-13 12:19:50|2848.98|2837.48|2848.95|2837.45|2849.4|2837.9|2848.2|2836.7|21
1734092400000|2024-12-13 12:20:00|2848.64|2837.14|2846.6|2835.1|2848.64|2837.14|2846.03|2834.53|37
1734092410000|2024-12-13 12:20:10|2846.55|2835.05|2846.83|2835.33|2847.3|2835.8|2846.55|2835.05|33
1734092420000|2024-12-13 12:20:20|2846.7|2835.2|2841.45|2829.95|2846.7|2835.2|2841.45|2829.95|36
1734092430000|2024-12-13 12:20:30|2841.65|2830.15|2847.85|2836.35|2847.85|2836.35|2841.65|2830.15|34
1734092440000|2024-12-13 12:20:40|2847.7|2836.2|2848.7|2837.2|2848.7|2837.2|2847.25|2835.75|18
1734092450000|2024-12-13 12:20:50|2848.2|2836.7|2847.43|2835.93|2848.75|2837.25|2847.01|2835.51|34
1734092460000|2024-12-13 12:21:00|2847.33|2835.83|2845.4|2833.9|2847.44|2835.94|2845.4|2833.9|29
1734092470000|2024-12-13 12:21:10|2844.75|2833.25|2843.28|2831.78|2844.75|2833.25|2843.23|2831.73|31
1734092480000|2024-12-13 12:21:20|2843.27|2831.77|2846.25|2834.75|2846.25|2834.75|2843.27|2831.77|25
1734092490000|2024-12-13 12:21:30|2846.56|2835.06|2849.88|2838.38|2850|2838.5|2846.56|2835.06|33
1734092500000|2024-12-13 12:21:40|2849.8|2838.3|2849.31|2837.81|2850.58|2839.08|2848.93|2837.43|34
1734092510000|2024-12-13 12:21:50|2849.22|2837.72|2851|2839.5|2851|2839.5|2848.7|2837.2|34
1734092520000|2024-12-13 12:22:00|2851.22|2839.72|2851.1|2839.6|2851.75|2840.25|2849.6|2838.1|36
1734092530000|2024-12-13 12:22:10|2851.12|2839.62|2846.81|2835.31|2851.12|2839.62|2846.5|2835|34
1734092540000|2024-12-13 12:22:20|2846.9|2835.4|2847.9|2836.4|2848.17|2836.67|2846.79|2835.29|27
1734092550000|2024-12-13 12:22:30|2847.5|2836|2847.92|2836.42|2849.7|2838.2|2847.5|2836|35
1734092560000|2024-12-13 12:22:40|2847.9|2836.4|2847.15|2835.65|2848.05|2836.55|2846.75|2835.25|35
1734092570000|2024-12-13 12:22:50|2846.85|2835.35|2846.4|2834.9|2847.75|2836.25|2846.06|2834.56|34
1734092580000|2024-12-13 12:23:00|2846.21|2834.71|2847.5|2836|2847.55|2836.05|2845.95|2834.45|36
1734092590000|2024-12-13 12:23:10|2847.55|2836.05|2845.17|2833.67|2848.7|2837.2|2845.08|2833.58|32
1734092600000|2024-12-13 12:23:20|2845.09|2833.59|2839.4|2827.9|2845.09|2833.59|2837.9|2826.4|34
1734092610000|2024-12-13 12:23:30|2839.25|2827.75|2839.6|2828.1|2839.8|2828.3|2838.8|2827.3|29
1734092620000|2024-12-13 12:23:40|2839.65|2828.15|2839.14|2827.64|2840.15|2828.65|2838.85|2827.35|30
1734092630000|2024-12-13 12:23:50|2838.85|2827.35|2836.9|2825.4|2838.94|2827.44|2836.8|2825.3|34
1734092640000|2024-12-13 12:24:00|2836.95|2825.45|2834.4|2822.9|2836.95|2825.45|2834.2|2822.7|36
1734092650000|2024-12-13 12:24:10|2834.65|2823.15|2833.6|2822.1|2834.8|2823.3|2832.75|2821.25|35
1734092660000|2024-12-13 12:24:20|2833.55|2822.05|2834.05|2822.55|2834.5|2823|2832.95|2821.45|28
1734092670000|2024-12-13 12:24:30|2834|2822.5|2835.45|2823.95|2835.45|2823.95|2834|2822.5|30
1734092680000|2024-12-13 12:24:40|2835.53|2824.03|2837.31|2825.81|2837.33|2825.83|2835.49|2823.99|36
1734092690000|2024-12-13 12:24:50|2837.29|2825.79|2835.76|2824.26|2837.45|2825.95|2835.71|2824.21|36
1734092700000|2024-12-13 12:25:00|2835.85|2824.35|2831.98|2820.48|2835.98|2824.48|2831.8|2820.3|37
1734092710000|2024-12-13 12:25:10|2831.95|2820.45|2832.18|2820.68|2832.54|2821.04|2831.13|2819.63|30
1734092720000|2024-12-13 12:25:20|2832.15|2820.65|2832.05|2820.55|2832.3|2820.8|2831.6|2820.1|35
1734092730000|2024-12-13 12:25:30|2832|2820.5|2831.5|2820|2832.25|2820.75|2831.48|2819.98|25
1734092740000|2024-12-13 12:25:40|2831.52|2820.02|2830.66|2819.16|2831.75|2820.25|2830.29|2818.79|39
1734092750000|2024-12-13 12:25:50|2830.85|2819.35|2831.3|2819.8|2831.4|2819.9|2829.2|2817.7|35
1734092760000|2024-12-13 12:26:00|2831.28|2819.78|2831.25|2819.75|2831.7|2820.2|2829.5|2818|36
1734092770000|2024-12-13 12:26:10|2831|2819.5|2831.25|2819.75|2831.55|2820.05|2830.6|2819.1|15
1734092780000|2024-12-13 12:26:20|2831.3|2819.8|2831.25|2819.75|2831.3|2819.8|2829.5|2818|18
1734092790000|2024-12-13 12:26:30|2830.9|2819.4|2832.32|2820.82|2833.12|2821.62|2830.4|2818.9|31
1734092800000|2024-12-13 12:26:40|2832.29|2820.79|2832.9|2821.4|2832.9|2821.4|2831.93|2820.43|30
1734092810000|2024-12-13 12:26:50|2832.4|2820.9|2831.5|2820|2832.4|2820.9|2831.09|2819.59|27
1734092820000|2024-12-13 12:27:00|2830.3|2818.8|2832.13|2820.63|2832.13|2820.63|2830.3|2818.8|30
1734092830000|2024-12-13 12:27:10|2831.45|2819.95|2832.2|2820.7|2832.26|2820.76|2830.7|2819.2|29
1734092840000|2024-12-13 12:27:20|2832.15|2820.65|2833.8|2822.3|2834.75|2823.25|2832.13|2820.63|25
1734092850000|2024-12-13 12:27:30|2833.65|2822.15|2834.65|2823.15|2835.54|2824.04|2833.65|2822.15|24
1734092860000|2024-12-13 12:27:40|2834.5|2823|2835.7|2824.2|2836.45|2824.95|2834.5|2823|26
1734092870000|2024-12-13 12:27:50|2835.45|2823.95|2835.3|2823.8|2835.5|2824|2834.25|2822.75|31
1734092880000|2024-12-13 12:28:00|2835.25|2823.75|2835.31|2823.81|2835.4|2823.9|2834.35|2822.85|30
1734092890000|2024-12-13 12:28:10|2835.34|2823.84|2837.1|2825.6|2837.1|2825.6|2835.3|2823.8|27
1734092900000|2024-12-13 12:28:20|2837.2|2825.7|2836.42|2824.92|2837.33|2825.83|2835.25|2823.75|34
1734092910000|2024-12-13 12:28:30|2836.55|2825.05|2835.4|2823.9|2836.65|2825.15|2834.56|2823.06|22
1734092920000|2024-12-13 12:28:40|2835.29|2823.79|2834.54|2823.04|2835.38|2823.88|2833.28|2821.78|35
1734092930000|2024-12-13 12:28:50|2834.55|2823.05|2834.19|2822.69|2834.55|2823.05|2834.1|2822.6|29
1734092940000|2024-12-13 12:29:00|2834.18|2822.68|2833.4|2821.9|2834.22|2822.72|2833.4|2821.9|29
1734092950000|2024-12-13 12:29:10|2833.37|2821.87|2830.5|2819|2833.37|2821.87|2830.1|2818.6|29
1734092960000|2024-12-13 12:29:20|2830.65|2819.15|2830.02|2818.52|2830.65|2819.15|2829.5|2818|23
1734092970000|2024-12-13 12:29:30|2830.15|2818.65|2830.18|2818.68|2830.38|2818.88|2829.5|2818|25
1734092980000|2024-12-13 12:29:40|2829.75|2818.25|2829.45|2817.95|2830.4|2818.9|2828.75|2817.25|19
1734092990000|2024-12-13 12:29:50|2829.35|2817.85|2829.5|2818|2830.05|2818.55|2828.7|2817.2|31
1734093000000|2024-12-13 12:30:00|2830.05|2818.55|2831.7|2820.2|2832.1|2820.6|2829.5|2818|34
1734093010000|2024-12-13 12:30:10|2830.44|2818.94|2830.75|2819.25|2831.75|2820.25|2829.4|2817.9|34
1734093020000|2024-12-13 12:30:20|2830.25|2818.75|2829.92|2818.42|2831.7|2820.2|2829.88|2818.38|30
1734093030000|2024-12-13 12:30:30|2829.83|2818.33|2830|2818.5|2830.18|2818.68|2829.5|2818|31
1734093040000|2024-12-13 12:30:40|2829.98|2818.48|2829.08|2817.58|2829.98|2818.48|2828.34|2816.84|35
1734093050000|2024-12-13 12:30:50|2829.2|2817.7|2828.8|2817.3|2829.82|2818.32|2828.05|2816.55|28
1734093060000|2024-12-13 12:31:00|2828.75|2817.25|2826.1|2814.6|2828.75|2817.25|2825.34|2813.84|29
1734093070000|2024-12-13 12:31:10|2825.98|2814.48|2825.9|2814.4|2826.35|2814.85|2825.25|2813.75|31
1734093080000|2024-12-13 12:31:20|2825.57|2814.07|2826.2|2814.7|2826.3|2814.8|2825.57|2814.07|23
1734093090000|2024-12-13 12:31:30|2826.66|2815.16|2825.5|2814|2827.26|2815.76|2825.15|2813.65|29
1734093100000|2024-12-13 12:31:40|2825.47|2813.97|2823.9|2812.4|2826.3|2814.8|2823.87|2812.37|31
1734093110000|2024-12-13 12:31:50|2824|2812.5|2826.25|2814.75|2826.25|2814.75|2824|2812.5|31
1734093120000|2024-12-13 12:32:00|2826.55|2815.05|2825.45|2813.95|2827.1|2815.6|2825.12|2813.62|30
1734093130000|2024-12-13 12:32:10|2825.6|2814.1|2831.9|2820.4|2831.93|2820.43|2825.11|2813.61|37
1734093140000|2024-12-13 12:32:20|2831.77|2820.27|2832.4|2820.9|2833.25|2821.75|2831.55|2820.05|28
1734093150000|2024-12-13 12:32:30|2831.65|2820.15|2834.88|2823.38|2834.95|2823.45|2831.35|2819.85|32
1734093160000|2024-12-13 12:32:40|2834.38|2822.88|2836.15|2824.65|2837.55|2826.05|2834.35|2822.85|26
1734093170000|2024-12-13 12:32:50|2836.1|2824.6|2836.2|2824.7|2836.25|2824.75|2834.43|2822.93|32
1734093180000|2024-12-13 12:33:00|2836.1|2824.6|2834.8|2823.3|2836.1|2824.6|2833.71|2822.21|33
1734093190000|2024-12-13 12:33:10|2834.9|2823.4|2831.59|2820.09|2834.9|2823.4|2831.42|2819.92|36
1734093200000|2024-12-13 12:33:20|2831.25|2819.75|2829.75|2818.25|2831.25|2819.75|2828.95|2817.45|27
1734093210000|2024-12-13 12:33:30|2829.25|2817.75|2830.35|2818.85|2831.1|2819.6|2829.25|2817.75|24
1734093220000|2024-12-13 12:33:40|2830.25|2818.75|2829|2817.5|2830.26|2818.76|2828.9|2817.4|22
1734093230000|2024-12-13 12:33:50|2828.95|2817.45|2831.25|2819.75|2831.55|2820.05|2828.72|2817.22|28
1734093240000|2024-12-13 12:34:00|2831.4|2819.9|2830.3|2818.8|2832.55|2821.05|2830.3|2818.8|28
1734093250000|2024-12-13 12:34:10|2830.25|2818.75|2830.5|2819|2830.5|2819|2829.25|2817.75|29
1734093260000|2024-12-13 12:34:20|2830.2|2818.7|2831.8|2820.3|2831.96|2820.46|2830.2|2818.7|29
1734093270000|2024-12-13 12:34:30|2831.47|2819.97|2832.2|2820.7|2832.46|2820.96|2831.43|2819.93|22
1734093280000|2024-12-13 12:34:40|2832.35|2820.85|2831.9|2820.4|2832.35|2820.85|2831.25|2819.75|25
1734093290000|2024-12-13 12:34:50|2831.95|2820.45|2832.15|2820.65|2832.15|2820.65|2831.25|2819.75|12
1734093300000|2024-12-13 12:35:00|2832.2|2820.7|2835.4|2823.9|2835.75|2824.25|2832.2|2820.7|31
1734093310000|2024-12-13 12:35:10|2835.45|2823.95|2837.8|2826.3|2837.9|2826.4|2835.3|2823.8|24
1734093320000|2024-12-13 12:35:20|2837.7|2826.2|2836.3|2824.8|2837.7|2826.2|2835.65|2824.15|21
1734093330000|2024-12-13 12:35:30|2836.25|2824.75|2835.05|2823.55|2836.28|2824.78|2834.51|2823.01|23
1734093340000|2024-12-13 12:35:40|2835.6|2824.1|2835.38|2823.88|2835.85|2824.35|2835.2|2823.7|32
1734093350000|2024-12-13 12:35:50|2835.6|2824.1|2838.15|2826.65|2838.35|2826.85|2835.55|2824.05|31
1734093360000|2024-12-13 12:36:00|2838.29|2826.79|2836.3|2824.8|2839.3|2827.8|2836.3|2824.8|31
1734093370000|2024-12-13 12:36:10|2836.35|2824.85|2837.75|2826.25|2838.5|2827|2836.25|2824.75|25
1734093380000|2024-12-13 12:36:20|2837.7|2826.2|2837|2825.5|2837.95|2826.45|2836.35|2824.85|34
1734093390000|2024-12-13 12:36:30|2837.03|2825.53|2837|2825.5|2837.53|2826.03|2836.72|2825.22|29
1734093400000|2024-12-13 12:36:40|2837.35|2825.85|2835.65|2824.15|2837.35|2825.85|2834.66|2823.16|32
1734093410000|2024-12-13 12:36:50|2835.43|2823.93|2834.45|2822.95|2835.47|2823.97|2833.95|2822.45|24
1734093420000|2024-12-13 12:37:00|2834.4|2822.9|2835.19|2823.69|2836.1|2824.6|2834.21|2822.71|30
1734093430000|2024-12-13 12:37:10|2835.22|2823.72|2836.2|2824.7|2836.55|2825.05|2835.22|2823.72|33
1734093440000|2024-12-13 12:37:20|2836.25|2824.75|2837.25|2825.75|2837.25|2825.75|2835.6|2824.1|28
1734093450000|2024-12-13 12:37:30|2837.2|2825.7|2835.35|2823.85|2837.26|2825.76|2835.35|2823.85|20
1734093460000|2024-12-13 12:37:40|2835.25|2823.75|2837.13|2825.63|2837.13|2825.63|2834.27|2822.77|27
1734093470000|2024-12-13 12:37:50|2837.15|2825.65|2838.55|2827.05|2838.55|2827.05|2837.15|2825.65|30
1734093480000|2024-12-13 12:38:00|2838.71|2827.21|2838.36|2826.86|2839.25|2827.75|2837.45|2825.95|19
1734093490000|2024-12-13 12:38:10|2838.25|2826.75|2840.25|2828.75|2840.85|2829.35|2838.25|2826.75|17
1734093500000|2024-12-13 12:38:20|2840.22|2828.72|2844.4|2832.9|2845.2|2833.7|2839.3|2827.8|26
1734093510000|2024-12-13 12:38:30|2844.5|2833|2846.78|2835.28|2849.25|2837.75|2844.5|2833|31
1734093520000|2024-12-13 12:38:40|2846.25|2834.75|2845.25|2833.75|2846.38|2834.88|2844.34|2832.84|32
1734093530000|2024-12-13 12:38:50|2845.4|2833.9|2846.1|2834.6|2847.2|2835.7|2845.4|2833.9|34
1734093540000|2024-12-13 12:39:00|2845.99|2834.49|2844.25|2832.75|2846.45|2834.95|2844.25|2832.75|33
1734093550000|2024-12-13 12:39:10|2844|2832.5|2843.45|2831.95|2844.35|2832.85|2843.25|2831.75|34
1734093560000|2024-12-13 12:39:20|2843.3|2831.8|2842.6|2831.1|2843.3|2831.8|2841.78|2830.28|26
1734093570000|2024-12-13 12:39:30|2842.25|2830.75|2843.25|2831.75|2843.6|2832.1|2842.25|2830.75|31
1734093580000|2024-12-13 12:39:40|2843.2|2831.7|2843.4|2831.9|2844.35|2832.85|2842.45|2830.95|33
1734093590000|2024-12-13 12:39:50|2843.45|2831.95|2844.6|2833.1|2844.77|2833.27|2843.35|2831.85|30
1734093600000|2024-12-13 12:40:00|2844.42|2832.92|2842.63|2831.13|2844.54|2833.04|2842.35|2830.85|31
1734093610000|2024-12-13 12:40:10|2842.66|2831.16|2843.44|2831.94|2844.05|2832.55|2842.66|2831.16|34
1734093620000|2024-12-13 12:40:20|2843.47|2831.97|2840|2828.5|2843.47|2831.97|2839.7|2828.2|30
1734093630000|2024-12-13 12:40:30|2839.54|2828.04|2836.4|2824.9|2839.8|2828.3|2836.25|2824.75|28
1734093640000|2024-12-13 12:40:40|2836.32|2824.82|2833.42|2821.92|2836.32|2824.82|2833.15|2821.65|31
1734093650000|2024-12-13 12:40:50|2833.47|2821.97|2833.18|2821.68|2833.47|2821.97|2832.25|2820.75|36
1734093660000|2024-12-13 12:41:00|2833.23|2821.73|2835.3|2823.8|2835.3|2823.8|2833.23|2821.73|24
1734093670000|2024-12-13 12:41:10|2835.35|2823.85|2835.88|2824.38|2835.95|2824.45|2835.05|2823.55|20
1734093680000|2024-12-13 12:41:20|2835.78|2824.28|2834.16|2822.66|2835.78|2824.28|2834.16|2822.66|29
1734093690000|2024-12-13 12:41:30|2834.07|2822.57|2833.9|2822.4|2834.07|2822.57|2831.6|2820.1|38
1734093700000|2024-12-13 12:41:40|2833.83|2822.33|2834.47|2822.97|2834.47|2822.97|2833.4|2821.9|34
1734093710000|2024-12-13 12:41:50|2834.45|2822.95|2834.45|2822.95|2834.7|2823.2|2834.11|2822.61|32
1734093720000|2024-12-13 12:42:00|2834.5|2823|2834.81|2823.31|2835.4|2823.9|2834.5|2823|29
1734093730000|2024-12-13 12:42:10|2834.83|2823.33|2834.5|2823|2835.5|2824|2834.45|2822.95|39
1734093740000|2024-12-13 12:42:20|2834.65|2823.15|2835.43|2823.93|2835.43|2823.93|2833.9|2822.4|22
1734093750000|2024-12-13 12:42:30|2835.6|2824.1|2841.4|2829.9|2841.9|2830.4|2835.3|2823.8|22
1734093760000|2024-12-13 12:42:40|2841.35|2829.85|2842.05|2830.55|2842.53|2831.03|2841.1|2829.6|19
1734093770000|2024-12-13 12:42:50|2841.8|2830.3|2840.65|2829.15|2841.8|2830.3|2840|2828.5|32
1734093780000|2024-12-13 12:43:00|2840.7|2829.2|2838.95|2827.45|2840.7|2829.2|2838.25|2826.75|23
1734093790000|2024-12-13 12:43:10|2838.5|2827|2841.62|2830.12|2841.67|2830.17|2838.45|2826.95|27
1734093800000|2024-12-13 12:43:20|2841.6|2830.1|2840.82|2829.32|2841.75|2830.25|2840.35|2828.85|23
1734093810000|2024-12-13 12:43:30|2840.67|2829.17|2841.28|2829.78|2841.8|2830.3|2840.29|2828.79|21
1734093820000|2024-12-13 12:43:40|2841.27|2829.77|2842.45|2830.95|2843|2831.5|2841.25|2829.75|23
1734093830000|2024-12-13 12:43:50|2842.25|2830.75|2841.12|2829.62|2842.57|2831.07|2841.1|2829.6|11
1734093840000|2024-12-13 12:44:00|2841.1|2829.6|2839.5|2828|2841.12|2829.62|2839.04|2827.54|35
1734093850000|2024-12-13 12:44:10|2839.55|2828.05|2841.1|2829.6|2841.94|2830.44|2839.5|2828|27
1734093860000|2024-12-13 12:44:20|2841.05|2829.55|2839.89|2828.39|2841.05|2829.55|2839.66|2828.16|33
1734093870000|2024-12-13 12:44:30|2840|2828.5|2840.27|2828.77|2840.42|2828.92|2839.55|2828.05|25
1734093880000|2024-12-13 12:44:40|2840.28|2828.78|2840.19|2828.69|2840.37|2828.87|2840.05|2828.55|33
1734093890000|2024-12-13 12:44:50|2840.05|2828.55|2840|2828.5|2840.55|2829.05|2839.6|2828.1|28
1734093900000|2024-12-13 12:45:00|2840.12|2828.62|2839.35|2827.85|2840.25|2828.75|2839.35|2827.85|21
1734093910000|2024-12-13 12:45:10|2839.25|2827.75|2838.4|2826.9|2839.5|2828|2838.4|2826.9|27
1734093920000|2024-12-13 12:45:20|2838.45|2826.95|2836.69|2825.19|2839.11|2827.61|2836.69|2825.19|28
1734093930000|2024-12-13 12:45:30|2836.8|2825.3|2838.99|2827.49|2839.15|2827.65|2836.1|2824.6|27
1734093940000|2024-12-13 12:45:40|2839.1|2827.6|2842.3|2830.8|2842.3|2830.8|2839.1|2827.6|24
1734093950000|2024-12-13 12:45:50|2842.25|2830.75|2841.3|2829.8|2842.25|2830.75|2841.28|2829.78|15
1734093960000|2024-12-13 12:46:00|2841.25|2829.75|2839.15|2827.65|2841.9|2830.4|2839.15|2827.65|24
1734093970000|2024-12-13 12:46:10|2838.45|2826.95|2837.3|2825.8|2838.55|2827.05|2835.65|2824.15|28
1734093980000|2024-12-13 12:46:20|2837.35|2825.85|2838.69|2827.19|2838.69|2827.19|2837.2|2825.7|18
1734093990000|2024-12-13 12:46:30|2838.8|2827.3|2835.9|2824.4|2838.85|2827.35|2835.82|2824.32|26
1734094000000|2024-12-13 12:46:40|2835.65|2824.15|2836.3|2824.8|2836.7|2825.2|2834.9|2823.4|27
1734094010000|2024-12-13 12:46:50|2836.35|2824.85|2834.7|2823.2|2837.1|2825.6|2834.7|2823.2|29
1734094020000|2024-12-13 12:47:00|2834.95|2823.45|2835.35|2823.85|2835.8|2824.3|2833.45|2821.95|24
1734094030000|2024-12-13 12:47:10|2835.25|2823.75|2835.35|2823.85|2835.5|2824|2834.93|2823.43|19
1734094040000|2024-12-13 12:47:20|2835.25|2823.75|2837.2|2825.7|2837.24|2825.74|2834.4|2822.9|24
1734094050000|2024-12-13 12:47:30|2837.25|2825.75|2836.4|2824.9|2837.42|2825.92|2835.85|2824.35|26
1734094060000|2024-12-13 12:47:40|2836.25|2824.75|2837.72|2826.22|2837.72|2826.22|2835.95|2824.45|18
1734094070000|2024-12-13 12:47:50|2837.83|2826.33|2835.71|2824.21|2838.25|2826.75|2834.4|2822.9|33
1734094080000|2024-12-13 12:48:00|2835.3|2823.8|2836.45|2824.95|2837.03|2825.53|2835.3|2823.8|19
1734094090000|2024-12-13 12:48:10|2836.65|2825.15|2837.01|2825.51|2837.85|2826.35|2836.25|2824.75|35
1734094100000|2024-12-13 12:48:20|2837.09|2825.59|2837.25|2825.75|2837.25|2825.75|2837.09|2825.59|4
1734094110000|2024-12-13 12:48:30|2837.1|2825.6|2836.4|2824.9|2837.35|2825.85|2836.25|2824.75|24
1734094120000|2024-12-13 12:48:40|2836.3|2824.8|2837.65|2826.15|2837.65|2826.15|2836.3|2824.8|15
1734094130000|2024-12-13 12:48:50|2837.45|2825.95|2838.35|2826.85|2839|2827.5|2837.45|2825.95|23
1734094140000|2024-12-13 12:49:00|2838.25|2826.75|2838.05|2826.55|2838.45|2826.95|2836.25|2824.75|35
1734094150000|2024-12-13 12:49:10|2838.35|2826.85|2839.25|2827.75|2840.2|2828.7|2838.35|2826.85|28
1734094160000|2024-12-13 12:49:20|2839.3|2827.8|2839.4|2827.9|2840.35|2828.85|2839.25|2827.75|24
1734094170000|2024-12-13 12:49:30|2839.55|2828.05|2840.3|2828.8|2840.9|2829.4|2839.4|2827.9|29
1734094180000|2024-12-13 12:49:40|2840.55|2829.05|2839.25|2827.75|2841.85|2830.35|2839.25|2827.75|18
1734094190000|2024-12-13 12:49:50|2839|2827.5|2838.3|2826.8|2839.37|2827.87|2838.25|2826.75|15
1734094200000|2024-12-13 12:50:00|2838.4|2826.9|2838.03|2826.53|2838.4|2826.9|2837.35|2825.85|20
1734094210000|2024-12-13 12:50:10|2838.37|2826.87|2839.5|2828|2839.5|2828|2838.13|2826.63|36
1734094220000|2024-12-13 12:50:20|2839.45|2827.95|2842.25|2830.75|2842.75|2831.25|2839.3|2827.8|22
1734094230000|2024-12-13 12:50:30|2842.35|2830.85|2843.8|2832.3|2843.9|2832.4|2842.25|2830.75|17
1734094240000|2024-12-13 12:50:40|2843.4|2831.9|2841.98|2830.48|2844.05|2832.55|2841.98|2830.48|28
1734094250000|2024-12-13 12:50:50|2841.35|2829.85|2842.75|2831.25|2842.88|2831.38|2840.95|2829.45|30
1734094260000|2024-12-13 12:51:00|2842.25|2830.75|2841.2|2829.7|2842.25|2830.75|2840.4|2828.9|22
1734094270000|2024-12-13 12:51:10|2841.18|2829.68|2843.8|2832.3|2843.9|2832.4|2841.18|2829.68|32
1734094280000|2024-12-13 12:51:20|2843.3|2831.8|2842.28|2830.78|2843.3|2831.8|2841.93|2830.43|27
1734094290000|2024-12-13 12:51:30|2841.99|2830.49|2840.65|2829.15|2842.05|2830.55|2840.5|2829|27
1734094300000|2024-12-13 12:51:40|2840.8|2829.3|2841.25|2829.75|2841.75|2830.25|2840.35|2828.85|23
1734094310000|2024-12-13 12:51:50|2841.2|2829.7|2840.95|2829.45|2841.3|2829.8|2840.93|2829.43|9
1734094320000|2024-12-13 12:52:00|2840.93|2829.43|2843.7|2832.2|2843.7|2832.2|2839.57|2828.07|28
1734094330000|2024-12-13 12:52:10|2843.2|2831.7|2842.36|2830.86|2844.35|2832.85|2842.36|2830.86|27
1734094340000|2024-12-13 12:52:20|2842.7|2831.2|2841.25|2829.75|2842.75|2831.25|2841.2|2829.7|20
1734094350000|2024-12-13 12:52:30|2841.2|2829.7|2842.35|2830.85|2842.4|2830.9|2841.2|2829.7|29
1734094360000|2024-12-13 12:52:40|2842.3|2830.8|2842.3|2830.8|2842.9|2831.4|2842.25|2830.75|28
1734094370000|2024-12-13 12:52:50|2842.35|2830.85|2843.4|2831.9|2843.5|2832|2842.3|2830.8|32
1734094380000|2024-12-13 12:53:00|2843.45|2831.95|2842.65|2831.15|2843.6|2832.1|2842.4|2830.9|18
1734094390000|2024-12-13 12:53:10|2842.7|2831.2|2844.5|2833|2845.2|2833.7|2842.7|2831.2|23
1734094400000|2024-12-13 12:53:20|2844.45|2832.95|2845.25|2833.75|2845.25|2833.75|2844.45|2832.95|10
1734094410000|2024-12-13 12:53:30|2845.75|2834.25|2844.65|2833.15|2845.9|2834.4|2844.15|2832.65|10
1734094420000|2024-12-13 12:53:40|2844.25|2832.75|2844.15|2832.65|2844.4|2832.9|2844|2832.5|20
1734094430000|2024-12-13 12:53:50|2844.03|2832.53|2844.25|2832.75|2844.3|2832.8|2843.68|2832.18|17
1734094440000|2024-12-13 12:54:00|2844.2|2832.7|2842.25|2830.75|2844.32|2832.82|2842.25|2830.75|25
1734094450000|2024-12-13 12:54:10|2842.3|2830.8|2842.25|2830.75|2842.35|2830.85|2841.4|2829.9|12
1734094460000|2024-12-13 12:54:20|2842.6|2831.1|2843.6|2832.1|2844.3|2832.8|2842.6|2831.1|24
1734094470000|2024-12-13 12:54:30|2843.7|2832.2|2844.45|2832.95|2844.7|2833.2|2843.65|2832.15|16
1734094480000|2024-12-13 12:54:40|2844.5|2833|2845.07|2833.57|2845.3|2833.8|2844.25|2832.75|20
1734094490000|2024-12-13 12:54:50|2845.1|2833.6|2847.68|2836.18|2847.9|2836.4|2845.1|2833.6|20
1734094500000|2024-12-13 12:55:00|2847.85|2836.35|2849.7|2838.2|2849.7|2838.2|2847.4|2835.9|19
1734094510000|2024-12-13 12:55:10|2849.6|2838.1|2849.5|2838|2850.07|2838.57|2849.3|2837.8|17
1734094520000|2024-12-13 12:55:20|2849.55|2838.05|2851.05|2839.55|2851.05|2839.55|2849.25|2837.75|18
1734094530000|2024-12-13 12:55:30|2851.1|2839.6|2853.35|2841.85|2854.2|2842.7|2850.75|2839.25|26
1734094540000|2024-12-13 12:55:40|2853.3|2841.8|2851.55|2840.05|2853.85|2842.35|2851.3|2839.8|23
1734094550000|2024-12-13 12:55:50|2851.5|2840|2852.05|2840.55|2852.25|2840.75|2851.35|2839.85|26
1734094560000|2024-12-13 12:56:00|2852.1|2840.6|2849.99|2838.49|2852.18|2840.68|2849.99|2838.49|31
1734094570000|2024-12-13 12:56:10|2849.97|2838.47|2848.25|2836.75|2849.97|2838.47|2848.02|2836.52|29
1734094580000|2024-12-13 12:56:20|2848.15|2836.65|2848.15|2836.65|2848.31|2836.81|2847.75|2836.25|13
1734094590000|2024-12-13 12:56:30|2847.65|2836.15|2847.3|2835.8|2848.05|2836.55|2846.86|2835.36|29
1734094600000|2024-12-13 12:56:40|2847.17|2835.67|2847.8|2836.3|2848.15|2836.65|2846.8|2835.3|30
1734094610000|2024-12-13 12:56:50|2847.57|2836.07|2847.88|2836.38|2848|2836.5|2847.42|2835.92|19
1734094620000|2024-12-13 12:57:00|2848.1|2836.6|2849.2|2837.7|2849.75|2838.25|2848.05|2836.55|30
1734094630000|2024-12-13 12:57:10|2849.15|2837.65|2848.35|2836.85|2849.2|2837.7|2848.25|2836.75|12
1734094640000|2024-12-13 12:57:20|2848.25|2836.75|2847.62|2836.12|2848.52|2837.02|2847.38|2835.88|15
1734094650000|2024-12-13 12:57:30|2847.76|2836.26|2846.55|2835.05|2847.85|2836.35|2846.55|2835.05|22
1734094660000|2024-12-13 12:57:40|2846.5|2835|2847.3|2835.8|2847.71|2836.21|2846.5|2835|20
1734094670000|2024-12-13 12:57:50|2848.05|2836.55|2847.95|2836.45|2848.55|2837.05|2847.76|2836.26|23
1734094680000|2024-12-13 12:58:00|2847.74|2836.24|2849.2|2837.7|2849.75|2838.25|2847.45|2835.95|29
1734094690000|2024-12-13 12:58:10|2849.15|2837.65|2848.3|2836.8|2849.2|2837.7|2848.25|2836.75|16
1734094700000|2024-12-13 12:58:20|2848.25|2836.75|2847.93|2836.43|2848.25|2836.75|2847.55|2836.05|25
1734094710000|2024-12-13 12:58:30|2847.6|2836.1|2847.7|2836.2|2848.4|2836.9|2847.5|2836|16
1734094720000|2024-12-13 12:58:40|2848.45|2836.95|2848|2836.5|2848.45|2836.95|2847.25|2835.75|33
1734094730000|2024-12-13 12:58:50|2848.1|2836.6|2848.15|2836.65|2848.75|2837.25|2848.05|2836.55|20
1734094740000|2024-12-13 12:59:00|2848.2|2836.7|2850.15|2838.65|2850.15|2838.65|2848.2|2836.7|20
1734094750000|2024-12-13 12:59:10|2850|2838.5|2848.05|2836.55|2850|2838.5|2848.05|2836.55|21
1734094760000|2024-12-13 12:59:20|2847.9|2836.4|2846.3|2834.8|2848.29|2836.79|2846.3|2834.8|34
1734094770000|2024-12-13 12:59:30|2846.25|2834.75|2846.25|2834.75|2847.25|2835.75|2846.25|2834.75|19
1734094780000|2024-12-13 12:59:40|2846.35|2834.85|2847.62|2836.12|2847.75|2836.25|2846.35|2834.85|18
1734094790000|2024-12-13 12:59:50|2848.15|2836.65|2848.75|2837.25|2848.75|2837.25|2848.05|2836.55|17
1734094800000|2024-12-13 13:00:00|2849.15|2837.65|2851.15|2839.65|2851.25|2839.75|2849|2837.5|21
1734094810000|2024-12-13 13:00:10|2851|2839.5|2850.1|2838.6|2851.25|2839.75|2849.7|2838.2|32
1734094820000|2024-12-13 13:00:20|2850.05|2838.55|2848.95|2837.45|2850.05|2838.55|2848.35|2836.85|16
1734094830000|2024-12-13 13:00:30|2848.83|2837.33|2846.57|2835.07|2848.83|2837.33|2846.25|2834.75|24
1734094840000|2024-12-13 13:00:40|2846.52|2835.02|2844.3|2832.8|2846.52|2835.02|2843.9|2832.4|21
1734094850000|2024-12-13 13:00:50|2844.25|2832.75|2843.35|2831.85|2844.6|2833.1|2842.9|2831.4|22
1734094860000|2024-12-13 13:01:00|2843.5|2832|2843.35|2831.85|2844.25|2832.75|2843.35|2831.85|18
1734094870000|2024-12-13 13:01:10|2843.4|2831.9|2845.25|2833.75|2845.25|2833.75|2843.35|2831.85|28
1734094880000|2024-12-13 13:01:20|2845.2|2833.7|2844.35|2832.85|2845.2|2833.7|2844.25|2832.75|22
1734094890000|2024-12-13 13:01:30|2844.1|2832.6|2845.8|2834.3|2845.8|2834.3|2844|2832.5|21
1734094900000|2024-12-13 13:01:40|2845.3|2833.8|2846.25|2834.75|2846.25|2834.75|2845.3|2833.8|19
1734094910000|2024-12-13 13:01:50|2846.3|2834.8|2847.2|2835.7|2847.25|2835.75|2846.25|2834.75|21
1734094920000|2024-12-13 13:02:00|2846.88|2835.38|2844.38|2832.88|2846.88|2835.38|2844.05|2832.55|37
1734094930000|2024-12-13 13:02:10|2844.41|2832.91|2844.27|2832.77|2844.65|2833.15|2843.45|2831.95|30
1734094940000|2024-12-13 13:02:20|2844.2|2832.7|2843.25|2831.75|2844.2|2832.7|2843.1|2831.6|18
1734094950000|2024-12-13 13:02:30|2843.35|2831.85|2840.85|2829.35|2843.35|2831.85|2840.85|2829.35|10
1734094960000|2024-12-13 13:02:40|2840.8|2829.3|2837.3|2825.8|2840.9|2829.4|2837.3|2825.8|26
1734094970000|2024-12-13 13:02:50|2837.35|2825.85|2837.25|2825.75|2837.35|2825.85|2837.25|2825.75|5
1734094990000|2024-12-13 13:03:10|2836.75|2825.25|2837.1|2825.6|2837.2|2825.7|2836.05|2824.55|20
1734095000000|2024-12-13 13:03:20|2837.05|2825.55|2836.5|2825|2837.25|2825.75|2836.5|2825|14
1734095010000|2024-12-13 13:03:30|2836.55|2825.05|2836.5|2825|2836.8|2825.3|2836.5|2825|10
1734095020000|2024-12-13 13:03:40|2837|2825.5|2839.15|2827.65|2839.15|2827.65|2837|2825.5|9
1734095030000|2024-12-13 13:03:50|2838.75|2827.25|2838.7|2827.2|2838.85|2827.35|2838.65|2827.15|7
1734095040000|2024-12-13 13:04:00|2838.65|2827.15|2838.55|2827.05|2838.65|2827.15|2838.4|2826.9|9
1734095050000|2024-12-13 13:04:10|2838.5|2827|2838.5|2827|2838.5|2827|2838.5|2827|1
1734095060000|2024-12-13 13:04:20|2838.7|2827.2|2839.55|2828.05|2839.85|2828.35|2838.7|2827.2|15
1734095070000|2024-12-13 13:04:30|2839.6|2828.1|2840|2828.5|2840|2828.5|2839.4|2827.9|12
1734095080000|2024-12-13 13:04:40|2840.3|2828.8|2841.25|2829.75|2841.3|2829.8|2840.3|2828.8|4
1734095090000|2024-12-13 13:04:50|2841.05|2829.55|2840.25|2828.75|2841.05|2829.55|2839.5|2828|17
1734095100000|2024-12-13 13:05:00|2840.3|2828.8|2840.95|2829.45|2840.95|2829.45|2839.65|2828.15|15
1734095110000|2024-12-13 13:05:10|2841.4|2829.9|2844.55|2833.05|2844.95|2833.45|2841.35|2829.85|28
1734095120000|2024-12-13 13:05:20|2844.35|2832.85|2843.6|2832.1|2844.35|2832.85|2843.6|2832.1|9
1734095130000|2024-12-13 13:05:30|2843.7|2832.2|2842.45|2830.95|2843.7|2832.2|2842.35|2830.85|9
1734095140000|2024-12-13 13:05:40|2842.5|2831|2844.75|2833.25|2845.3|2833.8|2841.4|2829.9|25
1734095150000|2024-12-13 13:05:50|2843.9|2832.4|2843|2831.5|2843.9|2832.4|2842.7|2831.2|14
1734095160000|2024-12-13 13:06:00|2843.05|2831.55|2842.5|2831|2843.1|2831.6|2842.45|2830.95|9
1734095170000|2024-12-13 13:06:10|2842.6|2831.1|2841.45|2829.95|2842.6|2831.1|2841.45|2829.95|6
1734095180000|2024-12-13 13:06:20|2841.6|2830.1|2842.25|2830.75|2842.35|2830.85|2841.45|2829.95|10
1734095200000|2024-12-13 13:06:40|2842.6|2831.1|2842.95|2831.45|2842.95|2831.45|2842.3|2830.8|11
1734095210000|2024-12-13 13:06:50|2843.25|2831.75|2844.4|2832.9|2844.4|2832.9|2842.85|2831.35|5
1734095220000|2024-12-13 13:07:00|2844.3|2832.8|2846.35|2834.85|2846.5|2835|2844.3|2832.8|19
1734095230000|2024-12-13 13:07:10|2846.45|2834.95|2846.25|2834.75|2846.45|2834.95|2846.25|2834.75|7
1734095240000|2024-12-13 13:07:20|2846|2834.5|2846|2834.5|2846|2834.5|2845.35|2833.85|15
1734095250000|2024-12-13 13:07:30|2845.9|2834.4|2844.25|2832.75|2845.95|2834.45|2844.25|2832.75|12
1734095260000|2024-12-13 13:07:40|2844.1|2832.6|2843.65|2832.15|2844.1|2832.6|2843.55|2832.05|14
1734095270000|2024-12-13 13:07:50|2843.6|2832.1|2842.35|2830.85|2843.75|2832.25|2842.35|2830.85|8
1734095280000|2024-12-13 13:08:00|2842.85|2831.35|2844.2|2832.7|2844.2|2832.7|2842.85|2831.35|5
1734095290000|2024-12-13 13:08:10|2844.05|2832.55|2844.1|2832.6|2844.1|2832.6|2842.4|2830.9|10
1734095300000|2024-12-13 13:08:20|2844.2|2832.7|2844.15|2832.65|2844.25|2832.75|2844.1|2832.6|10
1734095310000|2024-12-13 13:08:30|2844.2|2832.7|2844.75|2833.25|2844.75|2833.25|2844.1|2832.6|11
1734095320000|2024-12-13 13:08:40|2844.45|2832.95|2843.7|2832.2|2844.5|2833|2843.7|2832.2|4
1734095330000|2024-12-13 13:08:50|2843.6|2832.1|2842.35|2830.85|2843.7|2832.2|2842.35|2830.85|6
1734095340000|2024-12-13 13:09:00|2842.6|2831.1|2844.45|2832.95|2844.6|2833.1|2842.6|2831.1|28
1734095350000|2024-12-13 13:09:10|2844.75|2833.25|2845.25|2833.75|2845.3|2833.8|2844.75|2833.25|6
1734095360000|2024-12-13 13:09:20|2845.7|2834.2|2846.1|2834.6|2846.1|2834.6|2845.6|2834.1|5
1734095370000|2024-12-13 13:09:30|2846.45|2834.95|2846.25|2834.75|2847.6|2836.1|2845.5|2834|14
1734095380000|2024-12-13 13:09:40|2845.95|2834.45|2847.2|2835.7|2847.2|2835.7|2845.4|2833.9|14
1734095390000|2024-12-13 13:09:50|2846.95|2835.45|2848.9|2837.4|2848.9|2837.4|2846.45|2834.95|10
1734095400000|2024-12-13 13:10:00|2848.65|2837.15|2846.85|2835.35|2848.65|2837.15|2846.7|2835.2|27
1734095410000|2024-12-13 13:10:10|2847.15|2835.65|2848.45|2836.95|2849|2837.5|2846.4|2834.9|17
1734095420000|2024-12-13 13:10:20|2848.55|2837.05|2849.25|2837.75|2849.25|2837.75|2848.5|2837|12
1734095430000|2024-12-13 13:10:30|2849.6|2838.1|2851.75|2840.25|2852.05|2840.55|2849.6|2838.1|19
1734095440000|2024-12-13 13:10:40|2851.05|2839.55|2849.77|2838.27|2851.05|2839.55|2849.75|2838.25|23
1734095450000|2024-12-13 13:10:50|2850.6|2839.1|2850.35|2838.85|2850.6|2839.1|2849.35|2837.85|27
1734095460000|2024-12-13 13:11:00|2850.25|2838.75|2849.95|2838.45|2850.55|2839.05|2849.83|2838.33|26
1734095470000|2024-12-13 13:11:10|2849.6|2838.1|2849.48|2837.98|2850.2|2838.7|2849.35|2837.85|19
1734095480000|2024-12-13 13:11:20|2849.3|2837.8|2848.05|2836.55|2849.85|2838.35|2848.05|2836.55|22
1734095490000|2024-12-13 13:11:30|2847.3|2835.8|2848|2836.5|2848.65|2837.15|2847.25|2835.75|35
1734095500000|2024-12-13 13:11:40|2848.05|2836.55|2847.94|2836.44|2848.07|2836.57|2847.4|2835.9|21
1734095510000|2024-12-13 13:11:50|2847.99|2836.49|2848.98|2837.48|2849.25|2837.75|2847.98|2836.48|24
1734095520000|2024-12-13 13:12:00|2848.45|2836.95|2848.55|2837.05|2849.95|2838.45|2848.35|2836.85|29
1734095530000|2024-12-13 13:12:10|2848.5|2837|2848.4|2836.9|2848.6|2837.1|2847.52|2836.02|37
1734095540000|2024-12-13 13:12:20|2848.6|2837.1|2847.9|2836.4|2848.6|2837.1|2847.45|2835.95|28
1734095550000|2024-12-13 13:12:30|2847.88|2836.38|2848.15|2836.65|2848.23|2836.73|2847.25|2835.75|28
1734095560000|2024-12-13 13:12:40|2848.03|2836.53|2848.65|2837.15|2849.4|2837.9|2847.45|2835.95|31
1734095570000|2024-12-13 13:12:50|2848.4|2836.9|2847.6|2836.1|2848.75|2837.25|2847.13|2835.63|26
1734095580000|2024-12-13 13:13:00|2847.95|2836.45|2844.5|2833|2848.15|2836.65|2844.45|2832.95|38
1734095590000|2024-12-13 13:13:10|2844.3|2832.8|2836.87|2825.37|2844.3|2832.8|2836.84|2825.34|29
1734095600000|2024-12-13 13:13:20|2837.2|2825.7|2838.9|2827.4|2839.35|2827.85|2836.87|2825.37|39
1734095610000|2024-12-13 13:13:30|2839.25|2827.75|2839.28|2827.78|2840.45|2828.95|2839.16|2827.66|31
1734095620000|2024-12-13 13:13:40|2839.15|2827.65|2839.9|2828.4|2840.28|2828.78|2839.15|2827.65|31
1734095630000|2024-12-13 13:13:50|2839.86|2828.36|2838.8|2827.3|2839.86|2828.36|2838.72|2827.22|28
1734095640000|2024-12-13 13:14:00|2838.85|2827.35|2843.39|2831.89|2843.55|2832.05|2838.5|2827|33
1734095650000|2024-12-13 13:14:10|2843.38|2831.88|2842.05|2830.55|2843.53|2832.03|2841.85|2830.35|30
1734095660000|2024-12-13 13:14:20|2841.8|2830.3|2843.35|2831.85|2843.35|2831.85|2841.3|2829.8|32
1734095670000|2024-12-13 13:14:30|2843.3|2831.8|2844.85|2833.35|2844.95|2833.45|2842.7|2831.2|30
1734095680000|2024-12-13 13:14:40|2844.9|2833.4|2847.05|2835.55|2847.35|2835.85|2844.85|2833.35|31
1734095690000|2024-12-13 13:14:50|2847|2835.5|2845.83|2834.33|2849.7|2838.2|2845.83|2834.33|33
1734095700000|2024-12-13 13:15:00|2845.05|2833.55|2845.45|2833.95|2845.85|2834.35|2844.7|2833.2|35
1734095710000|2024-12-13 13:15:10|2845.3|2833.8|2844|2832.5|2845.65|2834.15|2843.95|2832.45|32
1734095720000|2024-12-13 13:15:20|2844.1|2832.6|2841.1|2829.6|2844.14|2832.64|2840.6|2829.1|30
1734095730000|2024-12-13 13:15:30|2840.7|2829.2|2841.8|2830.3|2842.5|2831|2840.45|2828.95|33
1734095740000|2024-12-13 13:15:40|2841.5|2830|2838.5|2827|2841.65|2830.15|2838.5|2827|25
1734095750000|2024-12-13 13:15:50|2838.45|2826.95|2838.45|2826.95|2838.8|2827.3|2837.75|2826.25|27
1734095760000|2024-12-13 13:16:00|2838.4|2826.9|2838.25|2826.75|2838.4|2826.9|2836.31|2824.81|36
1734095770000|2024-12-13 13:16:10|2838.3|2826.8|2841|2829.5|2841|2829.5|2838.25|2826.75|33
1734095780000|2024-12-13 13:16:20|2840.4|2828.9|2840.75|2829.25|2841|2829.5|2839.85|2828.35|31
1734095790000|2024-12-13 13:16:30|2840.7|2829.2|2839.17|2827.67|2840.7|2829.2|2839.17|2827.67|28
1734095800000|2024-12-13 13:16:40|2838.95|2827.45|2836.3|2824.8|2838.95|2827.45|2836.3|2824.8|21
1734095810000|2024-12-13 13:16:50|2835.85|2824.35|2837.6|2826.1|2837.94|2826.44|2835.85|2824.35|36
1734095820000|2024-12-13 13:17:00|2837.65|2826.15|2837.25|2825.75|2838.25|2826.75|2837.25|2825.75|36
1734095830000|2024-12-13 13:17:10|2837.3|2825.8|2836.35|2824.85|2837.7|2826.2|2836.35|2824.85|26
1734095840000|2024-12-13 13:17:20|2836.25|2824.75|2836.85|2825.35|2836.85|2825.35|2835.1|2823.6|32
1734095850000|2024-12-13 13:17:30|2836.7|2825.2|2832.64|2821.14|2836.85|2825.35|2832.63|2821.13|38
1734095860000|2024-12-13 13:17:40|2833.05|2821.55|2826.95|2815.45|2833.05|2821.55|2826.95|2815.45|33
1734095870000|2024-12-13 13:17:50|2827.23|2815.73|2827.7|2816.2|2830.25|2818.75|2827.23|2815.73|30
1734095880000|2024-12-13 13:18:00|2827.75|2816.25|2829.35|2817.85|2829.41|2817.91|2827.7|2816.2|35
1734095890000|2024-12-13 13:18:10|2830.14|2818.64|2831.75|2820.25|2831.75|2820.25|2829.15|2817.65|39
1734095900000|2024-12-13 13:18:20|2831.48|2819.98|2834.15|2822.65|2834.25|2822.75|2831.1|2819.6|35
1734095910000|2024-12-13 13:18:30|2833.83|2822.33|2834.25|2822.75|2834.76|2823.26|2832.45|2820.95|34
1734095920000|2024-12-13 13:18:40|2834.3|2822.8|2832.55|2821.05|2834.3|2822.8|2831.75|2820.25|35
1734095930000|2024-12-13 13:18:50|2832.52|2821.02|2832.59|2821.09|2832.8|2821.3|2830.65|2819.15|36
1734095940000|2024-12-13 13:19:00|2832.49|2820.99|2831.89|2820.39|2833.05|2821.55|2831.71|2820.21|33
1734095950000|2024-12-13 13:19:10|2831.98|2820.48|2831.16|2819.66|2831.99|2820.49|2829.85|2818.35|33
1734095960000|2024-12-13 13:19:20|2831.25|2819.75|2832.6|2821.1|2833.15|2821.65|2831.25|2819.75|35
1734095970000|2024-12-13 13:19:30|2832.68|2821.18|2832.25|2820.75|2832.68|2821.18|2831.75|2820.25|28
1734095980000|2024-12-13 13:19:40|2832.35|2820.85|2830.1|2818.6|2832.49|2820.99|2830.05|2818.55|35
1734095990000|2024-12-13 13:19:50|2830|2818.5|2831.35|2819.85|2831.7|2820.2|2830|2818.5|37
1734096000000|2024-12-13 13:20:00|2831.28|2819.78|2833.4|2821.9|2833.55|2822.05|2831.28|2819.78|35
1734096010000|2024-12-13 13:20:10|2833.3|2821.8|2834.6|2823.1|2834.85|2823.35|2833.3|2821.8|37
1734096020000|2024-12-13 13:20:20|2834.75|2823.25|2833.54|2822.04|2834.75|2823.25|2832.5|2821|33
1734096030000|2024-12-13 13:20:30|2833.45|2821.95|2836.99|2825.49|2836.99|2825.49|2833.2|2821.7|36
1734096040000|2024-12-13 13:20:40|2836.9|2825.4|2837.55|2826.05|2837.85|2826.35|2836.45|2824.95|28
1734096050000|2024-12-13 13:20:50|2837.4|2825.9|2837.35|2825.85|2837.9|2826.4|2836.75|2825.25|26
1734096060000|2024-12-13 13:21:00|2837.85|2826.35|2835.85|2824.35|2838.7|2827.2|2835.45|2823.95|27
1734096070000|2024-12-13 13:21:10|2835.5|2824|2836|2824.5|2836.3|2824.8|2835.1|2823.6|34
1734096080000|2024-12-13 13:21:20|2835.9|2824.4|2835.75|2824.25|2837.75|2826.25|2835.75|2824.25|34
1734096090000|2024-12-13 13:21:30|2835.7|2824.2|2834.47|2822.97|2835.7|2824.2|2834.26|2822.76|34
1734096100000|2024-12-13 13:21:40|2834.43|2822.93|2832.04|2820.54|2834.43|2822.93|2831.55|2820.05|36
1734096110000|2024-12-13 13:21:50|2832.01|2820.51|2834.1|2822.6|2834.1|2822.6|2832.01|2820.51|33
1734096120000|2024-12-13 13:22:00|2834.16|2822.66|2833.6|2822.1|2834.95|2823.45|2833.6|2822.1|24
1734096130000|2024-12-13 13:22:10|2833.2|2821.7|2832.5|2821|2833.2|2821.7|2832.35|2820.85|31
1734096140000|2024-12-13 13:22:20|2832.4|2820.9|2832.69|2821.19|2832.69|2821.19|2831.05|2819.55|29
1734096150000|2024-12-13 13:22:30|2832.93|2821.43|2831.93|2820.43|2833.08|2821.58|2831.92|2820.42|28
1734096160000|2024-12-13 13:22:40|2831.72|2820.22|2830.98|2819.48|2831.72|2820.22|2830.89|2819.39|17
1734096170000|2024-12-13 13:22:50|2831.02|2819.52|2832.24|2820.74|2832.34|2820.84|2831.02|2819.52|27
1734096180000|2024-12-13 13:23:00|2832.19|2820.69|2831.2|2819.7|2832.3|2820.8|2831.13|2819.63|22
1734096190000|2024-12-13 13:23:10|2831.37|2819.87|2832.65|2821.15|2833.05|2821.55|2831.37|2819.87|24
1734096200000|2024-12-13 13:23:20|2832.75|2821.25|2833.35|2821.85|2833.8|2822.3|2832.37|2820.87|27
1734096210000|2024-12-13 13:23:30|2833.65|2822.15|2833.1|2821.6|2833.65|2822.15|2832.6|2821.1|20
1734096220000|2024-12-13 13:23:40|2833.15|2821.65|2831.35|2819.85|2833.15|2821.65|2831.35|2819.85|19
1734096230000|2024-12-13 13:23:50|2831.4|2819.9|2833.45|2821.95|2833.62|2822.12|2831.4|2819.9|28
1734096240000|2024-12-13 13:24:00|2833.3|2821.8|2832.35|2820.85|2833.5|2822|2832.35|2820.85|13
1734096250000|2024-12-13 13:24:10|2832.25|2820.75|2832.1|2820.6|2832.37|2820.87|2831.4|2819.9|20
1734096260000|2024-12-13 13:24:20|2832.02|2820.52|2832.2|2820.7|2832.4|2820.9|2832.02|2820.52|11
1734096270000|2024-12-13 13:24:30|2832.12|2820.62|2831.2|2819.7|2832.4|2820.9|2831.17|2819.67|28
1734096280000|2024-12-13 13:24:40|2831.15|2819.65|2830.79|2819.29|2831.82|2820.32|2830.6|2819.1|27
1734096290000|2024-12-13 13:24:50|2830.84|2819.34|2831.6|2820.1|2832.25|2820.75|2830.55|2819.05|28
1734096300000|2024-12-13 13:25:00|2831.55|2820.05|2831|2819.5|2831.55|2820.05|2830.05|2818.55|17
1734096310000|2024-12-13 13:25:10|2830.95|2819.45|2830.45|2818.95|2831|2819.5|2830.3|2818.8|25
1734096320000|2024-12-13 13:25:20|2830.35|2818.85|2831.35|2819.85|2831.35|2819.85|2830.35|2818.85|29
1734096330000|2024-12-13 13:25:30|2831.85|2820.35|2832.85|2821.35|2833.1|2821.6|2831.35|2819.85|19
1734096340000|2024-12-13 13:25:40|2832.9|2821.4|2831.5|2820|2832.9|2821.4|2831.45|2819.95|27
1734096350000|2024-12-13 13:25:50|2831.6|2820.1|2831.75|2820.25|2832.4|2820.9|2831.35|2819.85|28
1734096360000|2024-12-13 13:26:00|2831.9|2820.4|2834.9|2823.4|2834.9|2823.4|2831.9|2820.4|22
1734096370000|2024-12-13 13:26:10|2834.4|2822.9|2834.35|2822.85|2835|2823.5|2833.02|2821.52|28
1734096380000|2024-12-13 13:26:20|2834.4|2822.9|2835.95|2824.45|2836.2|2824.7|2834.35|2822.85|32
1734096390000|2024-12-13 13:26:30|2836|2824.5|2837.99|2826.49|2838.04|2826.54|2835.8|2824.3|27
1734096400000|2024-12-13 13:26:40|2837.92|2826.42|2837.1|2825.6|2838.1|2826.6|2836.6|2825.1|23
1734096410000|2024-12-13 13:26:50|2837.05|2825.55|2837.5|2826|2837.6|2826.1|2836.05|2824.55|32
1734096420000|2024-12-13 13:27:00|2837.88|2826.38|2838.25|2826.75|2838.5|2827|2836.95|2825.45|23
1734096430000|2024-12-13 13:27:10|2837.7|2826.2|2839.3|2827.8|2839.3|2827.8|2837.69|2826.19|24
1734096440000|2024-12-13 13:27:20|2839.25|2827.75|2838.8|2827.3|2839.4|2827.9|2838.45|2826.95|25
1734096450000|2024-12-13 13:27:30|2838.9|2827.4|2837.8|2826.3|2838.9|2827.4|2837.3|2825.8|19
1734096460000|2024-12-13 13:27:40|2837.75|2826.25|2838.05|2826.55|2838.25|2826.75|2837.55|2826.05|34
1734096470000|2024-12-13 13:27:50|2838.1|2826.6|2838.25|2826.75|2838.7|2827.2|2837.95|2826.45|16
1734096480000|2024-12-13 13:28:00|2838.35|2826.85|2839.15|2827.65|2839.43|2827.93|2838.35|2826.85|20
1734096490000|2024-12-13 13:28:10|2839.05|2827.55|2839|2827.5|2839.37|2827.87|2838.25|2826.75|29
1734096500000|2024-12-13 13:28:20|2838.9|2827.4|2839.45|2827.95|2839.9|2828.4|2838.9|2827.4|16
1734096510000|2024-12-13 13:28:30|2839.4|2827.9|2839.7|2828.2|2839.8|2828.3|2839.4|2827.9|16
1734096520000|2024-12-13 13:28:40|2839.75|2828.25|2840.15|2828.65|2840.3|2828.8|2839.55|2828.05|16
1734096530000|2024-12-13 13:28:50|2838.75|2827.25|2839.4|2827.9|2839.43|2827.93|2838.5|2827|32
1734096540000|2024-12-13 13:29:00|2839.35|2827.85|2839.99|2828.49|2840.03|2828.53|2839.25|2827.75|35
1734096550000|2024-12-13 13:29:10|2839.97|2828.47|2839.45|2827.95|2840.1|2828.6|2839.3|2827.8|15
1734096560000|2024-12-13 13:29:20|2839.5|2828|2839.3|2827.8|2840.11|2828.61|2839.3|2827.8|32
1734096570000|2024-12-13 13:29:30|2839.8|2828.3|2839.35|2827.85|2839.8|2828.3|2839.25|2827.75|20
1734096580000|2024-12-13 13:29:40|2839.3|2827.8|2839.25|2827.75|2839.4|2827.9|2839.25|2827.75|13
1734096590000|2024-12-13 13:29:50|2838.95|2827.45|2838.2|2826.7|2839.3|2827.8|2838.2|2826.7|9
1734096600000|2024-12-13 13:30:00|2838.25|2826.75|2837|2825.5|2838.4|2826.9|2836.76|2825.26|17
1734096610000|2024-12-13 13:30:10|2836.35|2824.85|2837.2|2825.7|2837.3|2825.8|2835.15|2823.65|33
1734096620000|2024-12-13 13:30:20|2837.25|2825.75|2836.3|2824.8|2837.4|2825.9|2836.3|2824.8|19
1734096630000|2024-12-13 13:30:30|2836.35|2824.85|2838.5|2827|2838.8|2827.3|2836.3|2824.8|29
1734096640000|2024-12-13 13:30:40|2838.45|2826.95|2838.35|2826.85|2838.95|2827.45|2837.7|2826.2|36
1734096650000|2024-12-13 13:30:50|2838.4|2826.9|2839.3|2827.8|2839.7|2828.2|2838.4|2826.9|29
1734096660000|2024-12-13 13:31:00|2839.35|2827.85|2841.35|2829.85|2841.78|2830.28|2839.3|2827.8|31
1734096670000|2024-12-13 13:31:10|2841.45|2829.95|2841.5|2830|2842.95|2831.45|2841.45|2829.95|32
1734096680000|2024-12-13 13:31:20|2841.47|2829.97|2841.8|2830.3|2842.1|2830.6|2839.85|2828.35|36
1734096690000|2024-12-13 13:31:30|2841.85|2830.35|2841.5|2830|2841.95|2830.45|2841.25|2829.75|25
1734096700000|2024-12-13 13:31:40|2841.6|2830.1|2842.6|2831.1|2842.7|2831.2|2841.35|2829.85|33
1734096710000|2024-12-13 13:31:50|2842.55|2831.05|2841.4|2829.9|2842.6|2831.1|2841.4|2829.9|28
1734096720000|2024-12-13 13:32:00|2841.45|2829.95|2841.3|2829.8|2841.8|2830.3|2840.35|2828.85|27
1734096730000|2024-12-13 13:32:10|2841.35|2829.85|2841.45|2829.95|2841.6|2830.1|2841.3|2829.8|17
1734096740000|2024-12-13 13:32:20|2841.25|2829.75|2840.18|2828.68|2841.25|2829.75|2840.1|2828.6|29
1734096750000|2024-12-13 13:32:30|2840.23|2828.73|2841.1|2829.6|2841.15|2829.65|2839.66|2828.16|29
1734096760000|2024-12-13 13:32:40|2840.91|2829.41|2840.01|2828.51|2841|2829.5|2839.94|2828.44|31
1734096770000|2024-12-13 13:32:50|2840.1|2828.6|2838.05|2826.55|2840.1|2828.6|2837.65|2826.15|29
1734096780000|2024-12-13 13:33:00|2837.35|2825.85|2837.5|2826|2838.35|2826.85|2836.73|2825.23|25
1734096790000|2024-12-13 13:33:10|2837.7|2826.2|2838.6|2827.1|2838.9|2827.4|2837.5|2826|27
1734096800000|2024-12-13 13:33:20|2838.65|2827.15|2838.4|2826.9|2839.3|2827.8|2838.4|2826.9|33
1734096810000|2024-12-13 13:33:30|2838.5|2827|2838.65|2827.15|2839.2|2827.7|2838.4|2826.9|24
1734096820000|2024-12-13 13:33:40|2839|2827.5|2840.25|2828.75|2841|2829.5|2838.8|2827.3|28
1734096830000|2024-12-13 13:33:50|2840.3|2828.8|2842.25|2830.75|2842.25|2830.75|2840.3|2828.8|21
1734096840000|2024-12-13 13:34:00|2842.35|2830.85|2841.4|2829.9|2842.35|2830.85|2841.4|2829.9|18
1734096850000|2024-12-13 13:34:10|2841.55|2830.05|2841.35|2829.85|2841.6|2830.1|2841.3|2829.8|10
1734096860000|2024-12-13 13:34:20|2841.4|2829.9|2840.05|2828.55|2841.4|2829.9|2839.7|2828.2|16
1734096870000|2024-12-13 13:34:30|2839.97|2828.47|2840.25|2828.75|2840.25|2828.75|2839.17|2827.67|29
1734096880000|2024-12-13 13:34:40|2840.45|2828.95|2839.2|2827.7|2840.45|2828.95|2838.9|2827.4|24
1734096890000|2024-12-13 13:34:50|2839.21|2827.71|2837.6|2826.1|2839.21|2827.71|2837.35|2825.85|30
1734096900000|2024-12-13 13:35:00|2837.5|2826|2837.4|2825.9|2838.35|2826.85|2837.25|2825.75|23
1734096910000|2024-12-13 13:35:10|2837.45|2825.95|2834.25|2822.75|2837.45|2825.95|2834.25|2822.75|32
1734096920000|2024-12-13 13:35:20|2834.15|2822.65|2832.33|2820.83|2834.35|2822.85|2832.33|2820.83|26
1734096930000|2024-12-13 13:35:30|2832.45|2820.95|2830.77|2819.27|2832.9|2821.4|2830.77|2819.27|28
1734096940000|2024-12-13 13:35:40|2830.69|2819.19|2827.76|2816.26|2831|2819.5|2827.25|2815.75|29
1734096950000|2024-12-13 13:35:50|2827.85|2816.35|2827.2|2815.7|2827.85|2816.35|2826.4|2814.9|37
1734096960000|2024-12-13 13:36:00|2827.4|2815.9|2826.2|2814.7|2828.65|2817.15|2825.21|2813.71|29
1734096970000|2024-12-13 13:36:10|2826.45|2814.95|2828.2|2816.7|2828.8|2817.3|2826.45|2814.95|31
1734096980000|2024-12-13 13:36:20|2828.05|2816.55|2829.05|2817.55|2829.12|2817.62|2827.85|2816.35|34
1734096990000|2024-12-13 13:36:30|2829.1|2817.6|2833.7|2822.2|2833.74|2822.24|2829.1|2817.6|36
1734097000000|2024-12-13 13:36:40|2833.65|2822.15|2834.16|2822.66|2834.66|2823.16|2833.25|2821.75|32
1734097010000|2024-12-13 13:36:50|2834.09|2822.59|2835.4|2823.9|2836.8|2825.3|2833.3|2821.8|32
1734097020000|2024-12-13 13:37:00|2835.8|2824.3|2834|2822.5|2836.75|2825.25|2833.75|2822.25|37
1734097030000|2024-12-13 13:37:10|2834.02|2822.52|2835.98|2824.48|2836.75|2825.25|2834.02|2822.52|24
1734097040000|2024-12-13 13:37:20|2835.48|2823.98|2834.33|2822.83|2835.48|2823.98|2834.33|2822.83|22
1734097050000|2024-12-13 13:37:30|2834.1|2822.6|2833.35|2821.85|2834.15|2822.65|2833.25|2821.75|17
1734097060000|2024-12-13 13:37:40|2833.25|2821.75|2832.47|2820.97|2833.85|2822.35|2831.7|2820.2|25
1734097070000|2024-12-13 13:37:50|2832.25|2820.75|2832.25|2820.75|2833.2|2821.7|2832.25|2820.75|19
1734097080000|2024-12-13 13:38:00|2832.3|2820.8|2832.45|2820.95|2834.25|2822.75|2832.3|2820.8|30
1734097090000|2024-12-13 13:38:10|2832.3|2820.8|2833.4|2821.9|2833.83|2822.33|2832.3|2820.8|30
1734097100000|2024-12-13 13:38:20|2833.6|2822.1|2835.3|2823.8|2835.8|2824.3|2833.4|2821.9|20
1734097110000|2024-12-13 13:38:30|2835.5|2824|2834.95|2823.45|2835.5|2824|2834.55|2823.05|21
1734097120000|2024-12-13 13:38:40|2835.49|2823.99|2837.25|2825.75|2837.75|2826.25|2835.49|2823.99|28
1734097130000|2024-12-13 13:38:50|2837|2825.5|2835.45|2823.95|2837.46|2825.96|2835.45|2823.95|31
1734097140000|2024-12-13 13:39:00|2835.81|2824.31|2834.25|2822.75|2836.25|2824.75|2833.9|2822.4|25
1734097150000|2024-12-13 13:39:10|2834.75|2823.25|2833.23|2821.73|2834.75|2823.25|2833.23|2821.73|18
1734097160000|2024-12-13 13:39:20|2833.01|2821.51|2832.2|2820.7|2833.01|2821.51|2831.9|2820.4|20
1734097170000|2024-12-13 13:39:30|2832|2820.5|2832|2820.5|2832.25|2820.75|2830.59|2819.09|32
1734097180000|2024-12-13 13:39:40|2832.15|2820.65|2831.4|2819.9|2832.55|2821.05|2831.32|2819.82|29
1734097190000|2024-12-13 13:39:50|2831.37|2819.87|2831.6|2820.1|2832.2|2820.7|2831.37|2819.87|29
1734097200000|2024-12-13 13:40:00|2831.48|2819.98|2832.2|2820.7|2832.52|2821.02|2829.35|2817.85|33
1734097210000|2024-12-13 13:40:10|2832.12|2820.62|2831.9|2820.4|2832.12|2820.62|2830.35|2818.85|25
1734097220000|2024-12-13 13:40:20|2831.95|2820.45|2830.8|2819.3|2833.1|2821.6|2830.4|2818.9|27
1734097230000|2024-12-13 13:40:30|2830.75|2819.25|2830.3|2818.8|2831.75|2820.25|2829.3|2817.8|37
1734097240000|2024-12-13 13:40:40|2829.9|2818.4|2828.25|2816.75|2829.9|2818.4|2828.05|2816.55|26
1734097250000|2024-12-13 13:40:50|2828.4|2816.9|2830.35|2818.85|2830.85|2819.35|2828.35|2816.85|28
1734097260000|2024-12-13 13:41:00|2830.3|2818.8|2832.4|2820.9|2832.45|2820.95|2830.15|2818.65|24
1734097270000|2024-12-13 13:41:10|2832.5|2821|2836.6|2825.1|2837.68|2826.18|2832.5|2821|27
1734097280000|2024-12-13 13:41:20|2836.88|2825.38|2834.75|2823.25|2837.05|2825.55|2834.65|2823.15|33
1734097290000|2024-12-13 13:41:30|2835.45|2823.95|2835.75|2824.25|2836.4|2824.9|2835.2|2823.7|25
1734097300000|2024-12-13 13:41:40|2835.72|2824.22|2835.53|2824.03|2835.85|2824.35|2835.25|2823.75|22
1734097310000|2024-12-13 13:41:50|2835.57|2824.07|2835.25|2823.75|2835.57|2824.07|2834.25|2822.75|21
1734097320000|2024-12-13 13:42:00|2835.75|2824.25|2837.25|2825.75|2837.8|2826.3|2835.3|2823.8|25
1734097330000|2024-12-13 13:42:10|2837.7|2826.2|2837.27|2825.77|2839.75|2828.25|2836.75|2825.25|27
1734097340000|2024-12-13 13:42:20|2837.2|2825.7|2836.65|2825.15|2837.4|2825.9|2836.25|2824.75|20
1734097350000|2024-12-13 13:42:30|2836.7|2825.2|2838.25|2826.75|2838.37|2826.87|2836.7|2825.2|18
1734097360000|2024-12-13 13:42:40|2838.45|2826.95|2837.25|2825.75|2838.45|2826.95|2837.25|2825.75|9
1734097370000|2024-12-13 13:42:50|2837.4|2825.9|2838.25|2826.75|2838.25|2826.75|2837.4|2825.9|5
1734097380000|2024-12-13 13:43:00|2838.35|2826.85|2838.7|2827.2|2839.25|2827.75|2838|2826.5|21
1734097390000|2024-12-13 13:43:10|2838.2|2826.7|2837.3|2825.8|2838.55|2827.05|2837.3|2825.8|22
1734097400000|2024-12-13 13:43:20|2837.35|2825.85|2838.25|2826.75|2838.4|2826.9|2837.35|2825.85|19
1734097410000|2024-12-13 13:43:30|2838.6|2827.1|2840.15|2828.65|2840.15|2828.65|2838.45|2826.95|27
1734097420000|2024-12-13 13:43:40|2840.35|2828.85|2840.7|2829.2|2841.47|2829.97|2840.3|2828.8|22
1734097430000|2024-12-13 13:43:50|2840.6|2829.1|2839.56|2828.06|2840.6|2829.1|2839.43|2827.93|25
1734097440000|2024-12-13 13:44:00|2839.45|2827.95|2839.9|2828.4|2840.1|2828.6|2839.02|2827.52|34
1734097450000|2024-12-13 13:44:10|2839.64|2828.14|2839.48|2827.98|2840.7|2829.2|2838.55|2827.05|27
1734097460000|2024-12-13 13:44:20|2839.77|2828.27|2840.2|2828.7|2840.7|2829.2|2839.25|2827.75|25
1734097470000|2024-12-13 13:44:30|2840.25|2828.75|2841.15|2829.65|2841.5|2830|2840.25|2828.75|13
1734097480000|2024-12-13 13:44:40|2841.2|2829.7|2840.89|2829.39|2841.25|2829.75|2840.3|2828.8|10
1734097490000|2024-12-13 13:44:50|2841.1|2829.6|2844.5|2833|2845.05|2833.55|2841.1|2829.6|27
1734097500000|2024-12-13 13:45:00|2844.65|2833.15|2845.25|2833.75|2846.62|2835.12|2844.65|2833.15|25
1734097510000|2024-12-13 13:45:10|2844.7|2833.2|2839.9|2828.4|2845.03|2833.53|2839.9|2828.4|33
1734097520000|2024-12-13 13:45:20|2839.4|2827.9|2839.25|2827.75|2839.7|2828.2|2838.5|2827|19
1734097530000|2024-12-13 13:45:30|2839.2|2827.7|2838.25|2826.75|2839.25|2827.75|2837.95|2826.45|24
1734097540000|2024-12-13 13:45:40|2838.5|2827|2837.8|2826.3|2839.25|2827.75|2837.57|2826.07|25
1734097550000|2024-12-13 13:45:50|2837.95|2826.45|2840.5|2829|2840.8|2829.3|2837.2|2825.7|35
1734097560000|2024-12-13 13:46:00|2841.55|2830.05|2841.3|2829.8|2841.65|2830.15|2841.25|2829.75|21
1734097570000|2024-12-13 13:46:10|2841.25|2829.75|2841.45|2829.95|2841.95|2830.45|2840.55|2829.05|26
1734097580000|2024-12-13 13:46:20|2841.4|2829.9|2837.7|2826.2|2841.45|2829.95|2837.7|2826.2|27
1734097590000|2024-12-13 13:46:30|2838.3|2826.8|2834.7|2823.2|2838.35|2826.85|2834.55|2823.05|32
1734097600000|2024-12-13 13:46:40|2834.6|2823.1|2834.55|2823.05|2835.2|2823.7|2834.5|2823|27
1734097610000|2024-12-13 13:46:50|2834.65|2823.15|2834.15|2822.65|2834.66|2823.16|2833.25|2821.75|23
1734097620000|2024-12-13 13:47:00|2833.4|2821.9|2833.85|2822.35|2835.25|2823.75|2833.4|2821.9|37
1734097630000|2024-12-13 13:47:10|2833.95|2822.45|2833.92|2822.42|2834.55|2823.05|2833.05|2821.55|32
1734097640000|2024-12-13 13:47:20|2834.2|2822.7|2834.05|2822.55|2834.85|2823.35|2833.93|2822.43|30
1734097650000|2024-12-13 13:47:30|2834.15|2822.65|2834.5|2823|2834.85|2823.35|2834|2822.5|34
1734097660000|2024-12-13 13:47:40|2834.4|2822.9|2834.35|2822.85|2834.8|2823.3|2834.15|2822.65|31
1734097670000|2024-12-13 13:47:50|2834.43|2822.93|2836.15|2824.65|2836.35|2824.85|2834.43|2822.93|25
1734097680000|2024-12-13 13:48:00|2836.25|2824.75|2834.35|2822.85|2836.25|2824.75|2834.25|2822.75|35
1734097690000|2024-12-13 13:48:10|2834.7|2823.2|2836.05|2824.55|2836.1|2824.6|2834.55|2823.05|29
1734097700000|2024-12-13 13:48:20|2836.1|2824.6|2838.85|2827.35|2838.85|2827.35|2835.5|2824|31
1734097710000|2024-12-13 13:48:30|2838.4|2826.9|2840.8|2829.3|2841|2829.5|2838.25|2826.75|36
1734097720000|2024-12-13 13:48:40|2841|2829.5|2840.45|2828.95|2842.95|2831.45|2840.42|2828.92|33
1734097730000|2024-12-13 13:48:50|2840.3|2828.8|2836.45|2824.95|2840.3|2828.8|2836.25|2824.75|30
1734097740000|2024-12-13 13:49:00|2836.4|2824.9|2838.7|2827.2|2839|2827.5|2836.3|2824.8|34
1734097750000|2024-12-13 13:49:10|2839.09|2827.59|2838.05|2826.55|2839.3|2827.8|2838.05|2826.55|27
1734097760000|2024-12-13 13:49:20|2838.1|2826.6|2840.6|2829.1|2840.6|2829.1|2837.85|2826.35|27
1734097770000|2024-12-13 13:49:30|2840.75|2829.25|2842.45|2830.95|2843.85|2832.35|2840.45|2828.95|35
1734097780000|2024-12-13 13:49:40|2842.3|2830.8|2844.4|2832.9|2844.4|2832.9|2842.3|2830.8|34
1734097790000|2024-12-13 13:49:50|2844.5|2833|2844.25|2832.75|2845.55|2834.05|2844.25|2832.75|31
1734097800000|2024-12-13 13:50:00|2844.3|2832.8|2844.65|2833.15|2845.75|2834.25|2844.3|2832.8|26
1734097810000|2024-12-13 13:50:10|2844.53|2833.03|2842.25|2830.75|2844.53|2833.03|2840.4|2828.9|34
1734097820000|2024-12-13 13:50:20|2842.69|2831.19|2844.3|2832.8|2844.55|2833.05|2842.5|2831|28
1734097830000|2024-12-13 13:50:30|2844.45|2832.95|2846.02|2834.52|2846.15|2834.65|2843.42|2831.92|29
1734097840000|2024-12-13 13:50:40|2846.03|2834.53|2845.95|2834.45|2846.98|2835.48|2845.75|2834.25|29
1734097850000|2024-12-13 13:50:50|2845.45|2833.95|2846.2|2834.7|2846.75|2835.25|2845.25|2833.75|21
1734097860000|2024-12-13 13:51:00|2846.25|2834.75|2844.12|2832.62|2849.25|2837.75|2844.1|2832.6|31
1734097870000|2024-12-13 13:51:10|2844.4|2832.9|2844.2|2832.7|2844.9|2833.4|2843.25|2831.75|27
1734097880000|2024-12-13 13:51:20|2844.45|2832.95|2843.12|2831.62|2846.8|2835.3|2843.12|2831.62|33
1734097890000|2024-12-13 13:51:30|2842.95|2831.45|2842.05|2830.55|2842.95|2831.45|2840.35|2828.85|27
1734097900000|2024-12-13 13:51:40|2841.7|2830.2|2840.4|2828.9|2842.16|2830.66|2840.05|2828.55|33
1734097910000|2024-12-13 13:51:50|2840.45|2828.95|2841.9|2830.4|2842.09|2830.59|2840.05|2828.55|33
1734097920000|2024-12-13 13:52:00|2841.8|2830.3|2844.3|2832.8|2844.6|2833.1|2840.25|2828.75|31
1734097930000|2024-12-13 13:52:10|2843.85|2832.35|2840.25|2828.75|2843.85|2832.35|2840.25|2828.75|24
1734097940000|2024-12-13 13:52:20|2840.3|2828.8|2842.49|2830.99|2842.49|2830.99|2840.25|2828.75|13
1734097950000|2024-12-13 13:52:30|2842.44|2830.94|2839.25|2827.75|2843.2|2831.7|2838.45|2826.95|37
1734097960000|2024-12-13 13:52:40|2839.35|2827.85|2838.25|2826.75|2839.53|2828.03|2838.25|2826.75|32
1734097970000|2024-12-13 13:52:50|2838.45|2826.95|2840.07|2828.57|2841.85|2830.35|2838.45|2826.95|32
1734097980000|2024-12-13 13:53:00|2840.05|2828.55|2840.27|2828.77|2840.29|2828.79|2839.35|2827.85|33
1734097990000|2024-12-13 13:53:10|2840.28|2828.78|2840.81|2829.31|2841.29|2829.79|2839.51|2828.01|37
1734098000000|2024-12-13 13:53:20|2840.94|2829.44|2841.01|2829.51|2841.22|2829.72|2839.25|2827.75|34
1734098010000|2024-12-13 13:53:30|2841.25|2829.75|2841.28|2829.78|2841.3|2829.8|2840.25|2828.75|27
1734098020000|2024-12-13 13:53:40|2841.27|2829.77|2840.35|2828.85|2842.51|2831.01|2840.35|2828.85|34
1734098030000|2024-12-13 13:53:50|2840.2|2828.7|2839.25|2827.75|2840.65|2829.15|2839.25|2827.75|32
1734098040000|2024-12-13 13:54:00|2839.2|2827.7|2839.4|2827.9|2840.1|2828.6|2839.2|2827.7|34
1734098050000|2024-12-13 13:54:10|2839.35|2827.85|2838.27|2826.77|2839.45|2827.95|2837.13|2825.63|35
1734098060000|2024-12-13 13:54:20|2838.3|2826.8|2838.16|2826.66|2838.85|2827.35|2837.8|2826.3|33
1734098070000|2024-12-13 13:54:30|2837.93|2826.43|2837.25|2825.75|2838.28|2826.78|2837.25|2825.75|31
1734098080000|2024-12-13 13:54:40|2837.3|2825.8|2837.4|2825.9|2837.95|2826.45|2836.42|2824.92|33
1734098090000|2024-12-13 13:54:50|2837.45|2825.95|2836.65|2825.15|2837.68|2826.18|2836.25|2824.75|27
1734098100000|2024-12-13 13:55:00|2836.5|2825|2835.81|2824.31|2837.01|2825.51|2835.25|2823.75|32
1734098110000|2024-12-13 13:55:10|2835.75|2824.25|2826.75|2815.25|2835.85|2824.35|2826.75|2815.25|38
1734098120000|2024-12-13 13:55:20|2827.15|2815.65|2832.75|2821.25|2832.8|2821.3|2826.75|2815.25|32
1734098130000|2024-12-13 13:55:30|2832.85|2821.35|2834.77|2823.27|2834.99|2823.49|2832.7|2821.2|31
1734098140000|2024-12-13 13:55:40|2834.95|2823.45|2833|2821.5|2834.95|2823.45|2832.65|2821.15|39
1734098150000|2024-12-13 13:55:50|2832.98|2821.48|2834.15|2822.65|2834.25|2822.75|2832.3|2820.8|29
1734098160000|2024-12-13 13:56:00|2834.2|2822.7|2833.25|2821.75|2834.95|2823.45|2833.25|2821.75|37
1734098170000|2024-12-13 13:56:10|2833.3|2821.8|2832.18|2820.68|2833.42|2821.92|2832.18|2820.68|36
1734098180000|2024-12-13 13:56:20|2832.01|2820.51|2830.55|2819.05|2832.63|2821.13|2830.55|2819.05|36
1734098190000|2024-12-13 13:56:30|2830.5|2819|2830.25|2818.75|2830.55|2819.05|2829.5|2818|35
1734098200000|2024-12-13 13:56:40|2830.55|2819.05|2831.6|2820.1|2832.04|2820.54|2830.4|2818.9|25
1734098210000|2024-12-13 13:56:50|2831.65|2820.15|2833.4|2821.9|2833.4|2821.9|2831.65|2820.15|29
1734098220000|2024-12-13 13:57:00|2835.63|2824.13|2837.3|2825.8|2838.15|2826.65|2835.63|2824.13|31
1734098230000|2024-12-13 13:57:10|2837.8|2826.3|2837.35|2825.85|2838.25|2826.75|2836.87|2825.37|29
1734098240000|2024-12-13 13:57:20|2837.25|2825.75|2838.25|2826.75|2839|2827.5|2837.25|2825.75|28
1734098250000|2024-12-13 13:57:30|2838.02|2826.52|2837.7|2826.2|2838.9|2827.4|2837.25|2825.75|27
1734098260000|2024-12-13 13:57:40|2838.1|2826.6|2837.3|2825.8|2838.2|2826.7|2837.25|2825.75|12
1734098270000|2024-12-13 13:57:50|2837.65|2826.15|2836.3|2824.8|2837.65|2826.15|2835.25|2823.75|30
1734098280000|2024-12-13 13:58:00|2836.1|2824.6|2835.25|2823.75|2836.1|2824.6|2834.91|2823.41|27
1734098290000|2024-12-13 13:58:10|2835.15|2823.65|2834.62|2823.12|2835.33|2823.83|2833.9|2822.4|33
1734098300000|2024-12-13 13:58:20|2834.52|2823.02|2835.45|2823.95|2835.45|2823.95|2834.25|2822.75|28
1734098310000|2024-12-13 13:58:30|2834.85|2823.35|2834.59|2823.09|2834.9|2823.4|2833.92|2822.42|28
1734098320000|2024-12-13 13:58:40|2835|2823.5|2835.4|2823.9|2835.6|2824.1|2834.88|2823.38|29
1734098330000|2024-12-13 13:58:50|2835.45|2823.95|2837.3|2825.8|2837.9|2826.4|2835.3|2823.8|22
1734098340000|2024-12-13 13:59:00|2837.4|2825.9|2836.25|2824.75|2837.45|2825.95|2836.25|2824.75|31
1734098350000|2024-12-13 13:59:10|2836.67|2825.17|2836.3|2824.8|2836.73|2825.23|2836.2|2824.7|28
1734098360000|2024-12-13 13:59:20|2836.25|2824.75|2834.91|2823.41|2836.3|2824.8|2834.86|2823.36|13
1734098370000|2024-12-13 13:59:30|2834.86|2823.36|2835.85|2824.35|2835.85|2824.35|2834.62|2823.12|34
1734098380000|2024-12-13 13:59:40|2835.95|2824.45|2837.15|2825.65|2837.2|2825.7|2835.57|2824.07|28
1734098390000|2024-12-13 13:59:50|2837.2|2825.7|2836.4|2824.9|2838.25|2826.75|2836.4|2824.9|23
1734098400000|2024-12-13 14:00:00|2836.7|2825.2|2838.1|2826.6|2838.2|2826.7|2836.25|2824.75|32
1734098410000|2024-12-13 14:00:10|2837.95|2826.45|2838.4|2826.9|2838.9|2827.4|2837.3|2825.8|33
1734098420000|2024-12-13 14:00:20|2838.5|2827|2839.94|2828.44|2839.95|2828.45|2838.31|2826.81|26
1734098430000|2024-12-13 14:00:30|2839.77|2828.27|2843.25|2831.75|2843.35|2831.85|2839.75|2828.25|26
1734098440000|2024-12-13 14:00:40|2843.75|2832.25|2842.15|2830.65|2844.2|2832.7|2841.6|2830.1|23
1734098450000|2024-12-13 14:00:50|2842|2830.5|2842.2|2830.7|2842.9|2831.4|2841.35|2829.85|18
1734098460000|2024-12-13 14:01:00|2842.25|2830.75|2839.55|2828.05|2842.35|2830.85|2839.08|2827.58|21
1734098470000|2024-12-13 14:01:10|2839.6|2828.1|2839.35|2827.85|2839.85|2828.35|2838.1|2826.6|22
1734098480000|2024-12-13 14:01:20|2839.4|2827.9|2841.55|2830.05|2842.25|2830.75|2839.4|2827.9|34
1734098490000|2024-12-13 14:01:30|2841.75|2830.25|2841.32|2829.82|2842.25|2830.75|2841.25|2829.75|26
1734098500000|2024-12-13 14:01:40|2841.37|2829.87|2840.8|2829.3|2842.03|2830.53|2840.74|2829.24|31
1734098510000|2024-12-13 14:01:50|2840.65|2829.15|2842.8|2831.3|2842.83|2831.33|2840.47|2828.97|26
1734098520000|2024-12-13 14:02:00|2842.95|2831.45|2843.4|2831.9|2843.61|2832.11|2841.07|2829.57|33
1734098530000|2024-12-13 14:02:10|2843.45|2831.95|2842.65|2831.15|2843.45|2831.95|2841.54|2830.04|34
1734098540000|2024-12-13 14:02:20|2842.6|2831.1|2843.5|2832|2844.94|2833.44|2842.55|2831.05|32
1734098550000|2024-12-13 14:02:30|2844.21|2832.71|2846.15|2834.65|2846.8|2835.3|2844.21|2832.71|30
1734098560000|2024-12-13 14:02:40|2845.95|2834.45|2843.73|2832.23|2846.25|2834.75|2843.73|2832.23|27
1734098570000|2024-12-13 14:02:50|2843.74|2832.24|2843.45|2831.95|2843.8|2832.3|2841.45|2829.95|31
1734098580000|2024-12-13 14:03:00|2843.35|2831.85|2842.7|2831.2|2843.65|2832.15|2842.25|2830.75|35
1734098590000|2024-12-13 14:03:10|2842.74|2831.24|2844.38|2832.88|2845.5|2834|2842.74|2831.24|32
1734098600000|2024-12-13 14:03:20|2844.28|2832.78|2844.23|2832.73|2844.42|2832.92|2842.73|2831.23|33
1734098610000|2024-12-13 14:03:30|2844.52|2833.02|2845.65|2834.15|2846.9|2835.4|2844.52|2833.02|30
1734098620000|2024-12-13 14:03:40|2845.3|2833.8|2842.6|2831.1|2845.45|2833.95|2842.3|2830.8|27
1734098630000|2024-12-13 14:03:50|2842.68|2831.18|2845.6|2834.1|2846.05|2834.55|2842.68|2831.18|36
1734098640000|2024-12-13 14:04:00|2845.5|2834|2844.45|2832.95|2846|2834.5|2844.25|2832.75|36
1734098650000|2024-12-13 14:04:10|2844.35|2832.85|2838.15|2826.65|2844.35|2832.85|2838.15|2826.65|38
1734098660000|2024-12-13 14:04:20|2837.9|2826.4|2837.22|2825.72|2837.9|2826.4|2836.8|2825.3|25
1734098670000|2024-12-13 14:04:30|2837.25|2825.75|2834.65|2823.15|2837.25|2825.75|2834.44|2822.94|29
1734098680000|2024-12-13 14:04:40|2834.6|2823.1|2835.3|2823.8|2835.3|2823.8|2833.25|2821.75|30
1734098690000|2024-12-13 14:04:50|2835.35|2823.85|2835.15|2823.65|2836.15|2824.65|2835.1|2823.6|25
1734098700000|2024-12-13 14:05:00|2835.21|2823.71|2832.79|2821.29|2835.21|2823.71|2831.25|2819.75|32
1734098710000|2024-12-13 14:05:10|2832.65|2821.15|2830.82|2819.32|2833.28|2821.78|2830.66|2819.16|34
1734098720000|2024-12-13 14:05:20|2830.7|2819.2|2830.38|2818.88|2831.65|2820.15|2830.38|2818.88|32
1734098730000|2024-12-13 14:05:30|2830.1|2818.6|2829.35|2817.85|2830.25|2818.75|2829.25|2817.75|32
1734098740000|2024-12-13 14:05:40|2829.93|2818.43|2829.8|2818.3|2830.3|2818.8|2828.77|2817.27|31
1734098750000|2024-12-13 14:05:50|2829.85|2818.35|2831.3|2819.8|2831.45|2819.95|2829.85|2818.35|20
1734098760000|2024-12-13 14:06:00|2831.35|2819.85|2829.8|2818.3|2831.5|2820|2829.2|2817.7|25
1734098770000|2024-12-13 14:06:10|2829.15|2817.65|2835.15|2823.65|2835.75|2824.25|2829.15|2817.65|39
1734098780000|2024-12-13 14:06:20|2835.11|2823.61|2838.45|2826.95|2839.6|2828.1|2833.79|2822.29|31
1734098790000|2024-12-13 14:06:30|2838.35|2826.85|2838|2826.5|2839.9|2828.4|2838|2826.5|36
1734098800000|2024-12-13 14:06:40|2838.1|2826.6|2838.8|2827.3|2841.25|2829.75|2837.81|2826.31|38
1734098810000|2024-12-13 14:06:50|2838.35|2826.85|2838.33|2826.83|2839.25|2827.75|2838.33|2826.83|29
1734098820000|2024-12-13 14:07:00|2838.45|2826.95|2839.1|2827.6|2839.95|2828.45|2838.25|2826.75|35
1734098830000|2024-12-13 14:07:10|2839.6|2828.1|2839.59|2828.09|2839.6|2828.1|2838.8|2827.3|29
1734098840000|2024-12-13 14:07:20|2839.75|2828.25|2839.85|2828.35|2840.25|2828.75|2839.28|2827.78|31
1734098850000|2024-12-13 14:07:30|2839.9|2828.4|2839.23|2827.73|2840.25|2828.75|2839.23|2827.73|20
1734098860000|2024-12-13 14:07:40|2839.18|2827.68|2840.45|2828.95|2840.85|2829.35|2839.14|2827.64|20
1734098870000|2024-12-13 14:07:50|2840.25|2828.75|2839.14|2827.64|2840.25|2828.75|2838.44|2826.94|33
1734098880000|2024-12-13 14:08:00|2838.99|2827.49|2838.98|2827.48|2840.05|2828.55|2838.85|2827.35|33
1734098890000|2024-12-13 14:08:10|2838.88|2827.38|2838.55|2827.05|2839.2|2827.7|2838.45|2826.95|37
1734098900000|2024-12-13 14:08:20|2838.5|2827|2837.89|2826.39|2838.55|2827.05|2837.35|2825.85|33
1734098910000|2024-12-13 14:08:30|2837.84|2826.34|2837.59|2826.09|2838.05|2826.55|2837.45|2825.95|28
1734098920000|2024-12-13 14:08:40|2837.44|2825.94|2835.4|2823.9|2837.44|2825.94|2835.28|2823.78|25
1734098930000|2024-12-13 14:08:50|2835.5|2824|2835.3|2823.8|2835.9|2824.4|2835.15|2823.65|28
1734098940000|2024-12-13 14:09:00|2835|2823.5|2832.7|2821.2|2835.06|2823.56|2832.7|2821.2|37
1734098950000|2024-12-13 14:09:10|2832.79|2821.29|2834.2|2822.7|2834.2|2822.7|2832.44|2820.94|31
1734098960000|2024-12-13 14:09:20|2834.25|2822.75|2834.25|2822.75|2834.25|2822.75|2833.31|2821.81|24
1734098970000|2024-12-13 14:09:30|2834.2|2822.7|2833.33|2821.83|2834.2|2822.7|2832.71|2821.21|33
1734098980000|2024-12-13 14:09:40|2833.03|2821.53|2833.51|2822.01|2835.08|2823.58|2832.54|2821.04|33
1734098990000|2024-12-13 14:09:50|2833.6|2822.1|2832.25|2820.75|2833.6|2822.1|2832.2|2820.7|31
1734099000000|2024-12-13 14:10:00|2832.4|2820.9|2833.25|2821.75|2833.45|2821.95|2832.38|2820.88|28
1734099010000|2024-12-13 14:10:10|2833.35|2821.85|2833.45|2821.95|2833.8|2822.3|2833.25|2821.75|25
1734099020000|2024-12-13 14:10:20|2833.55|2822.05|2833.1|2821.6|2833.55|2822.05|2831.42|2819.92|23
1734099030000|2024-12-13 14:10:30|2833.3|2821.8|2833.55|2822.05|2834.65|2823.15|2833.01|2821.51|29
1734099040000|2024-12-13 14:10:40|2833.6|2822.1|2834.95|2823.45|2834.95|2823.45|2833.25|2821.75|25
1734099050000|2024-12-13 14:10:50|2835.17|2823.67|2833.8|2822.3|2835.4|2823.9|2833.8|2822.3|24
1734099060000|2024-12-13 14:11:00|2833.57|2822.07|2835.35|2823.85|2835.55|2824.05|2833.48|2821.98|31
1734099070000|2024-12-13 14:11:10|2835.3|2823.8|2834.65|2823.15|2835.3|2823.8|2833.84|2822.34|28
1734099080000|2024-12-13 14:11:20|2834.55|2823.05|2832.35|2820.85|2834.55|2823.05|2832.35|2820.85|30
1734099090000|2024-12-13 14:11:30|2832.3|2820.8|2831.89|2820.39|2832.45|2820.95|2831.84|2820.34|17
1734099100000|2024-12-13 14:11:40|2831.85|2820.35|2833.8|2822.3|2834|2822.5|2828.95|2817.45|34
1734099110000|2024-12-13 14:11:50|2833.3|2821.8|2833.7|2822.2|2833.7|2822.2|2832.23|2820.73|28
1734099120000|2024-12-13 14:12:00|2833.3|2821.8|2835.1|2823.6|2835.2|2823.7|2833.15|2821.65|25
1734099130000|2024-12-13 14:12:10|2835.15|2823.65|2835.49|2823.99|2835.49|2823.99|2833.3|2821.8|29
1734099140000|2024-12-13 14:12:20|2835.7|2824.2|2835.05|2823.55|2836.25|2824.75|2834.6|2823.1|26
1734099150000|2024-12-13 14:12:30|2835.02|2823.52|2836.2|2824.7|2836.75|2825.25|2834.3|2822.8|22
1734099160000|2024-12-13 14:12:40|2837.2|2825.7|2838|2826.5|2841.04|2829.54|2837.2|2825.7|30
1734099170000|2024-12-13 14:12:50|2838.23|2826.73|2835.77|2824.27|2838.23|2826.73|2835.77|2824.27|20
1734099180000|2024-12-13 14:13:00|2835.82|2824.32|2834.54|2823.04|2835.82|2824.32|2834.07|2822.57|26
1734099190000|2024-12-13 14:13:10|2834.63|2823.13|2833.3|2821.8|2834.72|2823.22|2832.9|2821.4|29
1734099200000|2024-12-13 14:13:20|2833.4|2821.9|2832.4|2820.9|2833.4|2821.9|2832.3|2820.8|27
1734099210000|2024-12-13 14:13:30|2832.35|2820.85|2829.22|2817.72|2832.38|2820.88|2828.25|2816.75|33
1734099220000|2024-12-13 14:13:40|2829.1|2817.6|2831.27|2819.77|2832.35|2820.85|2829.1|2817.6|37
1734099230000|2024-12-13 14:13:50|2831.3|2819.8|2832.05|2820.55|2832.65|2821.15|2831.16|2819.66|29
1734099240000|2024-12-13 14:14:00|2832.29|2820.79|2829.5|2818|2832.38|2820.88|2829.46|2817.96|30
1734099250000|2024-12-13 14:14:10|2829.53|2818.03|2831.97|2820.47|2831.97|2820.47|2829.53|2818.03|24
1734099260000|2024-12-13 14:14:20|2832.1|2820.6|2830.15|2818.65|2832.18|2820.68|2829.4|2817.9|30
1734099270000|2024-12-13 14:14:30|2830.18|2818.68|2828.25|2816.75|2830.2|2818.7|2827.35|2815.85|29
1734099280000|2024-12-13 14:14:40|2828.32|2816.82|2831.6|2820.1|2831.6|2820.1|2828.28|2816.78|33
1734099290000|2024-12-13 14:14:50|2831.65|2820.15|2829.2|2817.7|2831.65|2820.15|2829.18|2817.68|32
1734099300000|2024-12-13 14:15:00|2829.12|2817.62|2827.25|2815.75|2829.16|2817.66|2827.1|2815.6|32
1734099310000|2024-12-13 14:15:10|2827.08|2815.58|2830.15|2818.65|2831.2|2819.7|2827.08|2815.58|33
1734099320000|2024-12-13 14:15:20|2830.2|2818.7|2828.84|2817.34|2830.8|2819.3|2828.2|2816.7|34
1734099330000|2024-12-13 14:15:30|2828.95|2817.45|2831.58|2820.08|2831.79|2820.29|2828.75|2817.25|35
1734099340000|2024-12-13 14:15:40|2831.2|2819.7|2832.84|2821.34|2832.84|2821.34|2829.6|2818.1|35
1734099350000|2024-12-13 14:15:50|2832.94|2821.44|2832.45|2820.95|2832.94|2821.44|2831.25|2819.75|29
1734099360000|2024-12-13 14:16:00|2832.4|2820.9|2828.48|2816.98|2832.85|2821.35|2828.43|2816.93|36
1734099370000|2024-12-13 14:16:10|2828.62|2817.12|2828.37|2816.87|2829.28|2817.78|2828.35|2816.85|33
1734099380000|2024-12-13 14:16:20|2828.25|2816.75|2827.55|2816.05|2828.25|2816.75|2827.35|2815.85|30
1734099390000|2024-12-13 14:16:30|2827.75|2816.25|2827.12|2815.62|2828.41|2816.91|2826.55|2815.05|35
1734099400000|2024-12-13 14:16:40|2827.1|2815.6|2827.25|2815.75|2827.67|2816.17|2826.35|2814.85|23
1734099410000|2024-12-13 14:16:50|2827.3|2815.8|2827.25|2815.75|2827.8|2816.3|2827|2815.5|16
1734099420000|2024-12-13 14:17:00|2827.35|2815.85|2828.65|2817.15|2829.7|2818.2|2827.35|2815.85|28
1734099430000|2024-12-13 14:17:10|2828.6|2817.1|2828.05|2816.55|2828.65|2817.15|2827.2|2815.7|30
1734099440000|2024-12-13 14:17:20|2828.57|2817.07|2826|2814.5|2828.57|2817.07|2825.93|2814.43|32
1734099450000|2024-12-13 14:17:30|2825.99|2814.49|2817.59|2806.09|2826.02|2814.52|2817.59|2806.09|37
1734099460000|2024-12-13 14:17:40|2817.25|2805.75|2819.15|2807.65|2819.85|2808.35|2817.1|2805.6|38
1734099470000|2024-12-13 14:17:50|2818.83|2807.33|2817.4|2805.9|2819.2|2807.7|2816.85|2805.35|36
1734099480000|2024-12-13 14:18:00|2817.45|2805.95|2816.95|2805.45|2818.05|2806.55|2816.85|2805.35|39
1734099490000|2024-12-13 14:18:10|2816.98|2805.48|2816.95|2805.45|2817.35|2805.85|2816.25|2804.75|26
1734099500000|2024-12-13 14:18:20|2816.85|2805.35|2812.76|2801.26|2816.85|2805.35|2811.85|2800.35|32
1734099510000|2024-12-13 14:18:30|2812.74|2801.24|2811.85|2800.35|2812.85|2801.35|2811.5|2800|34
1734099520000|2024-12-13 14:18:40|2812.1|2800.6|2810.47|2798.97|2812.1|2800.6|2808.82|2797.32|38
1734099530000|2024-12-13 14:18:50|2810.5|2799|2811.05|2799.55|2811.13|2799.63|2810.3|2798.8|33
1734099540000|2024-12-13 14:19:00|2810.8|2799.3|2814.15|2802.65|2814.57|2803.07|2810.8|2799.3|35
1734099550000|2024-12-13 14:19:10|2814.25|2802.75|2815.18|2803.68|2816.42|2804.92|2813.98|2802.48|35
1734099560000|2024-12-13 14:19:20|2815.25|2803.75|2817.15|2805.65|2817.15|2805.65|2815.25|2803.75|27
1734099570000|2024-12-13 14:19:30|2817.38|2805.88|2818|2806.5|2818.85|2807.35|2817.38|2805.88|26
1734099580000|2024-12-13 14:19:40|2817.75|2806.25|2820.25|2808.75|2820.9|2809.4|2817.25|2805.75|31
1734099590000|2024-12-13 14:19:50|2819.87|2808.37|2818.55|2807.05|2820.15|2808.65|2817.95|2806.45|36
1734099600000|2024-12-13 14:20:00|2818.72|2807.22|2817.06|2805.56|2818.96|2807.46|2816.25|2804.75|36
1734099610000|2024-12-13 14:20:10|2817.22|2805.72|2816.25|2804.75|2818.1|2806.6|2815.75|2804.25|29
1734099620000|2024-12-13 14:20:20|2816.4|2804.9|2816.53|2805.03|2817.39|2805.89|2815.84|2804.34|32
1734099630000|2024-12-13 14:20:30|2816.44|2804.94|2815.2|2803.7|2816.93|2805.43|2814.95|2803.45|33
1734099640000|2024-12-13 14:20:40|2815.3|2803.8|2816.33|2804.83|2817.09|2805.59|2815.3|2803.8|35
1734099650000|2024-12-13 14:20:50|2816.35|2804.85|2816.25|2804.75|2816.47|2804.97|2816|2804.5|33
1734099660000|2024-12-13 14:21:00|2816.37|2804.87|2813.64|2802.14|2816.58|2805.08|2813.64|2802.14|36
1734099670000|2024-12-13 14:21:10|2813.4|2801.9|2816.79|2805.29|2817.25|2805.75|2813.4|2801.9|33
1734099680000|2024-12-13 14:21:20|2816.67|2805.17|2816.38|2804.88|2817.35|2805.85|2816.35|2804.85|35
1734099690000|2024-12-13 14:21:30|2816.23|2804.73|2814.59|2803.09|2816.3|2804.8|2813.35|2801.85|35
1734099700000|2024-12-13 14:21:40|2814.52|2803.02|2814.42|2802.92|2814.8|2803.3|2813.93|2802.43|35
1734099710000|2024-12-13 14:21:50|2814.9|2803.4|2814.15|2802.65|2815.05|2803.55|2813.51|2802.01|34
1734099720000|2024-12-13 14:22:00|2814.25|2802.75|2814.32|2802.82|2814.6|2803.1|2814.1|2802.6|22
1734099730000|2024-12-13 14:22:10|2814.31|2802.81|2810.75|2799.25|2814.31|2802.81|2810.75|2799.25|37
1734099740000|2024-12-13 14:22:20|2810.8|2799.3|2808.4|2796.9|2811.1|2799.6|2808.03|2796.53|33
1734099750000|2024-12-13 14:22:30|2808.69|2797.19|2808.25|2796.75|2810.83|2799.33|2807.75|2796.25|34
1734099760000|2024-12-13 14:22:40|2807.75|2796.25|2806.65|2795.15|2807.75|2796.25|2804.5|2793|28
1734099770000|2024-12-13 14:22:50|2806.15|2794.65|2804.47|2792.97|2806.15|2794.65|2803.35|2791.85|30
1734099780000|2024-12-13 14:23:00|2804.5|2793|2804.05|2792.55|2804.9|2793.4|2803.5|2792|32
1734099790000|2024-12-13 14:23:10|2804|2792.5|2805.78|2794.28|2805.8|2794.3|2803.35|2791.85|33
1734099800000|2024-12-13 14:23:20|2805.72|2794.22|2806.7|2795.2|2807.31|2795.81|2805.72|2794.22|33
1734099810000|2024-12-13 14:23:30|2806.25|2794.75|2805.44|2793.94|2806.25|2794.75|2804.83|2793.33|28
1734099820000|2024-12-13 14:23:40|2805.34|2793.84|2805.84|2794.34|2806.95|2795.45|2805.31|2793.81|36
1734099830000|2024-12-13 14:23:50|2805.75|2794.25|2805.52|2794.02|2806.1|2794.6|2805.1|2793.6|33
1734099840000|2024-12-13 14:24:00|2805.65|2794.15|2804.32|2792.82|2805.65|2794.15|2804.25|2792.75|31
1734099850000|2024-12-13 14:24:10|2804.3|2792.8|2801.25|2789.75|2804.32|2792.82|2801.25|2789.75|26
1734099860000|2024-12-13 14:24:20|2801.35|2789.85|2800.75|2789.25|2802.3|2790.8|2800.3|2788.8|32
1734099870000|2024-12-13 14:24:30|2800.3|2788.8|2802.8|2791.3|2802.8|2791.3|2799.75|2788.25|37
1734099880000|2024-12-13 14:24:40|2802.65|2791.15|2802.55|2791.05|2803.2|2791.7|2801.5|2790|30
1734099890000|2024-12-13 14:24:50|2802.63|2791.13|2800.75|2789.25|2802.63|2791.13|2800.06|2788.56|31
1734099900000|2024-12-13 14:25:00|2800.7|2789.2|2800.39|2788.89|2801|2789.5|2799.4|2787.9|36
1734099910000|2024-12-13 14:25:10|2800.4|2788.9|2799.82|2788.32|2800.85|2789.35|2799.74|2788.24|32
1734099920000|2024-12-13 14:25:20|2799.77|2788.27|2798.95|2787.45|2800.06|2788.56|2798.95|2787.45|27
1734099930000|2024-12-13 14:25:30|2799.1|2787.6|2799.79|2788.29|2800.4|2788.9|2798.75|2787.25|38
1734099940000|2024-12-13 14:25:40|2799.7|2788.2|2800.15|2788.65|2800.25|2788.75|2799.15|2787.65|32
1734099950000|2024-12-13 14:25:50|2800.35|2788.85|2799.9|2788.4|2801.2|2789.7|2799.8|2788.3|37
1734099960000|2024-12-13 14:26:00|2800.05|2788.55|2802.21|2790.71|2802.7|2791.2|2799.85|2788.35|37
1734099970000|2024-12-13 14:26:10|2802.11|2790.61|2801.13|2789.63|2802.8|2791.3|2801|2789.5|37
1734099980000|2024-12-13 14:26:20|2801.56|2790.06|2800.66|2789.16|2801.95|2790.45|2800.66|2789.16|36
1734099990000|2024-12-13 14:26:30|2800.71|2789.21|2802.83|2791.33|2802.83|2791.33|2800.45|2788.95|33
1734100000000|2024-12-13 14:26:40|2802.84|2791.34|2803.6|2792.1|2804.1|2792.6|2802.56|2791.06|32
1734100010000|2024-12-13 14:26:50|2803.65|2792.15|2803.26|2791.76|2803.7|2792.2|2802.4|2790.9|32
1734100020000|2024-12-13 14:27:00|2803.3|2791.8|2801.75|2790.25|2804.2|2792.7|2801.75|2790.25|32
1734100030000|2024-12-13 14:27:10|2801.8|2790.3|2800.45|2788.95|2803|2791.5|2800.33|2788.83|32
1734100040000|2024-12-13 14:27:20|2800.05|2788.55|2800.35|2788.85|2800.8|2789.3|2799.95|2788.45|31
1734100050000|2024-12-13 14:27:30|2800.2|2788.7|2800.9|2789.4|2802.6|2791.1|2800.2|2788.7|36
1734100060000|2024-12-13 14:27:40|2801|2789.5|2799.25|2787.75|2801.25|2789.75|2799.1|2787.6|29
1734100070000|2024-12-13 14:27:50|2799.27|2787.77|2799.05|2787.55|2800.05|2788.55|2798.4|2786.9|29
1734100080000|2024-12-13 14:28:00|2798.55|2787.05|2798.2|2786.7|2798.75|2787.25|2796.65|2785.15|31
1734100090000|2024-12-13 14:28:10|2798.05|2786.55|2797.5|2786|2798.05|2786.55|2796.75|2785.25|18
1734100100000|2024-12-13 14:28:20|2797.55|2786.05|2795.3|2783.8|2797.6|2786.1|2794.7|2783.2|25
1734100110000|2024-12-13 14:28:30|2795.2|2783.7|2795.5|2784|2795.94|2784.44|2794.35|2782.85|38
1734100120000|2024-12-13 14:28:40|2795.47|2783.97|2797.95|2786.45|2797.96|2786.46|2795.47|2783.97|34
1734100130000|2024-12-13 14:28:50|2798.01|2786.51|2798.88|2787.38|2799.2|2787.7|2797.05|2785.55|32
1734100140000|2024-12-13 14:29:00|2799.48|2787.98|2799.85|2788.35|2800.11|2788.61|2798.85|2787.35|35
1734100150000|2024-12-13 14:29:10|2800.4|2788.9|2802.87|2791.37|2803.05|2791.55|2800.4|2788.9|38
1734100160000|2024-12-13 14:29:20|2803.05|2791.55|2804.25|2792.75|2804.25|2792.75|2803.05|2791.55|22
1734100170000|2024-12-13 14:29:30|2804.75|2793.25|2806.1|2794.6|2806.25|2794.75|2804.65|2793.15|29
1734100180000|2024-12-13 14:29:40|2806.15|2794.65|2803.95|2792.45|2806.3|2794.8|2803.85|2792.35|32
1734100190000|2024-12-13 14:29:50|2804.1|2792.6|2806.75|2795.25|2806.96|2795.46|2804|2792.5|32
1734100200000|2024-12-13 14:30:00|2806.7|2795.2|2801.44|2789.94|2806.95|2795.45|2801.44|2789.94|33
1734100210000|2024-12-13 14:30:10|2801.3|2789.8|2802.66|2791.16|2802.75|2791.25|2800.7|2789.2|37
1734100220000|2024-12-13 14:30:20|2802.6|2791.1|2802.05|2790.55|2802.75|2791.25|2800.65|2789.15|33
1734100230000|2024-12-13 14:30:30|2801.9|2790.4|2802.55|2791.05|2803.23|2791.73|2801.4|2789.9|35
1734100240000|2024-12-13 14:30:40|2802.89|2791.39|2806.55|2795.05|2807.85|2796.35|2802.89|2791.39|35
1734100250000|2024-12-13 14:30:50|2805.6|2794.1|2806.08|2794.58|2806.15|2794.65|2805.27|2793.77|33
1734100260000|2024-12-13 14:31:00|2806.21|2794.71|2811.85|2800.35|2811.85|2800.35|2806.21|2794.71|37
1734100270000|2024-12-13 14:31:10|2811.9|2800.4|2814.4|2802.9|2814.4|2802.9|2811.25|2799.75|23
1734100280000|2024-12-13 14:31:20|2814.83|2803.33|2822.08|2810.58|2822.08|2810.58|2814.83|2803.33|30
1734100290000|2024-12-13 14:31:30|2821.75|2810.25|2823.55|2812.05|2823.9|2812.4|2821.5|2810|33
1734100300000|2024-12-13 14:31:40|2823.6|2812.1|2819.75|2808.25|2824.82|2813.32|2819.12|2807.62|38
1734100310000|2024-12-13 14:31:50|2819.65|2808.15|2818.05|2806.55|2819.65|2808.15|2816.55|2805.05|37
1734100320000|2024-12-13 14:32:00|2817.75|2806.25|2818.25|2806.75|2820.75|2809.25|2817.75|2806.25|36
1734100330000|2024-12-13 14:32:10|2818.35|2806.85|2820.3|2808.8|2823.3|2811.8|2818.35|2806.85|35
1734100340000|2024-12-13 14:32:20|2820.67|2809.17|2821.05|2809.55|2822.04|2810.54|2820.67|2809.17|35
1734100350000|2024-12-13 14:32:30|2820.6|2809.1|2820.5|2809|2821.9|2810.4|2819.86|2808.36|35
1734100360000|2024-12-13 14:32:40|2821.45|2809.95|2823.45|2811.95|2823.45|2811.95|2820.25|2808.75|28
1734100370000|2024-12-13 14:32:50|2823.35|2811.85|2824.5|2813|2824.5|2813|2822.94|2811.44|33
1734100380000|2024-12-13 14:33:00|2824.32|2812.82|2824.4|2812.9|2825.8|2814.3|2823.22|2811.72|30
1734100390000|2024-12-13 14:33:10|2824.9|2813.4|2824.4|2812.9|2825.75|2814.25|2823.89|2812.39|30
1734100400000|2024-12-13 14:33:20|2824.8|2813.3|2824.8|2813.3|2825.65|2814.15|2824.3|2812.8|32
1734100410000|2024-12-13 14:33:30|2824.95|2813.45|2824.95|2813.45|2825.25|2813.75|2824.3|2812.8|30
1734100420000|2024-12-13 14:33:40|2825.08|2813.58|2826.25|2814.75|2826.75|2815.25|2824.85|2813.35|22
1734100430000|2024-12-13 14:33:50|2826.75|2815.25|2826.25|2814.75|2826.75|2815.25|2825.3|2813.8|24
1734100440000|2024-12-13 14:34:00|2826.3|2814.8|2825.25|2813.75|2826.35|2814.85|2825.25|2813.75|14
1734100450000|2024-12-13 14:34:10|2825.35|2813.85|2822.25|2810.75|2826.2|2814.7|2822.15|2810.65|20
1734100460000|2024-12-13 14:34:20|2822.75|2811.25|2821.4|2809.9|2822.9|2811.4|2821.4|2809.9|15
1734100470000|2024-12-13 14:34:30|2821.55|2810.05|2821.45|2809.95|2822.45|2810.95|2820.6|2809.1|30
1734100480000|2024-12-13 14:34:40|2821.35|2809.85|2821.22|2809.72|2822.4|2810.9|2821.1|2809.6|34
1734100490000|2024-12-13 14:34:50|2821.23|2809.73|2821.25|2809.75|2821.27|2809.77|2821.22|2809.72|16
1734100500000|2024-12-13 14:35:00|2821|2809.5|2819.96|2808.46|2821.35|2809.85|2819.07|2807.57|37
1734100510000|2024-12-13 14:35:10|2820.12|2808.62|2819.88|2808.38|2820.71|2809.21|2818.42|2806.92|39
1734100520000|2024-12-13 14:35:20|2820|2808.5|2819.87|2808.37|2820.9|2809.4|2819.87|2808.37|33
1734100530000|2024-12-13 14:35:30|2819.95|2808.45|2819.3|2807.8|2820.9|2809.4|2819.3|2807.8|37
1734100540000|2024-12-13 14:35:40|2819.4|2807.9|2817|2805.5|2820.1|2808.6|2816.37|2804.87|34
1734100550000|2024-12-13 14:35:50|2817.03|2805.53|2817.73|2806.23|2818.52|2807.02|2816.95|2805.45|37
1734100560000|2024-12-13 14:36:00|2817.63|2806.13|2819.93|2808.43|2820.75|2809.25|2816.9|2805.4|35
1734100570000|2024-12-13 14:36:10|2819.95|2808.45|2821.27|2809.77|2821.8|2810.3|2819.35|2807.85|34
1734100580000|2024-12-13 14:36:20|2821.09|2809.59|2821.2|2809.7|2822.2|2810.7|2820.96|2809.46|31
1734100590000|2024-12-13 14:36:30|2821.15|2809.65|2821.16|2809.66|2821.4|2809.9|2820.89|2809.39|27
1734100600000|2024-12-13 14:36:40|2821.37|2809.87|2822.1|2810.6|2822.1|2810.6|2821.1|2809.6|29
1734100610000|2024-12-13 14:36:50|2822.7|2811.2|2827.38|2815.88|2827.45|2815.95|2822.35|2810.85|37
1734100620000|2024-12-13 14:37:00|2826.95|2815.45|2825.12|2813.62|2827.7|2816.2|2824.9|2813.4|31
1734100630000|2024-12-13 14:37:10|2824.96|2813.46|2823.35|2811.85|2825.16|2813.66|2823.25|2811.75|35
1734100640000|2024-12-13 14:37:20|2823.28|2811.78|2823.95|2812.45|2823.95|2812.45|2822.45|2810.95|30
1734100650000|2024-12-13 14:37:30|2823.87|2812.37|2824.4|2812.9|2824.55|2813.05|2823.7|2812.2|30
1734100660000|2024-12-13 14:37:40|2824.22|2812.72|2823.6|2812.1|2824.8|2813.3|2823.5|2812|27
1734100670000|2024-12-13 14:37:50|2823.7|2812.2|2823.2|2811.7|2824.1|2812.6|2823.2|2811.7|29
1734100680000|2024-12-13 14:38:00|2822.96|2811.46|2821.2|2809.7|2822.96|2811.46|2821.2|2809.7|31
1734100690000|2024-12-13 14:38:10|2821.41|2809.91|2822.05|2810.55|2822.05|2810.55|2820.75|2809.25|36
1734100700000|2024-12-13 14:38:20|2822|2810.5|2824.15|2812.65|2824.2|2812.7|2821.83|2810.33|27
1734100710000|2024-12-13 14:38:30|2824.65|2813.15|2824.85|2813.35|2825.09|2813.59|2824.15|2812.65|13
1734100720000|2024-12-13 14:38:40|2824.35|2812.85|2821.53|2810.03|2824.35|2812.85|2821.25|2809.75|23
1734100730000|2024-12-13 14:38:50|2821.6|2810.1|2820.45|2808.95|2821.6|2810.1|2819.28|2807.78|34
1734100740000|2024-12-13 14:39:00|2820.3|2808.8|2823.43|2811.93|2823.43|2811.93|2820.17|2808.67|32
1734100750000|2024-12-13 14:39:10|2823.4|2811.9|2823.25|2811.75|2823.99|2812.49|2823|2811.5|35
1734100760000|2024-12-13 14:39:20|2823.1|2811.6|2823.22|2811.72|2823.9|2812.4|2822.23|2810.73|26
1734100770000|2024-12-13 14:39:30|2823.28|2811.78|2825.2|2813.7|2825.81|2814.31|2823.28|2811.78|30
1734100780000|2024-12-13 14:39:40|2825.15|2813.65|2830.18|2818.68|2830.18|2818.68|2825.04|2813.54|28
1734100790000|2024-12-13 14:39:50|2830.19|2818.69|2831.15|2819.65|2831.75|2820.25|2830.04|2818.54|27
1734100800000|2024-12-13 14:40:00|2831.25|2819.75|2827.95|2816.45|2832.25|2820.75|2827.95|2816.45|27
1734100810000|2024-12-13 14:40:10|2827.8|2816.3|2829.25|2817.75|2831.09|2819.59|2827.25|2815.75|33
1734100820000|2024-12-13 14:40:20|2829.3|2817.8|2829.2|2817.7|2830.9|2819.4|2829.2|2817.7|23
1734100830000|2024-12-13 14:40:30|2829.25|2817.75|2828.85|2817.35|2829.8|2818.3|2828.23|2816.73|25
1734100840000|2024-12-13 14:40:40|2828.8|2817.3|2829.25|2817.75|2829.8|2818.3|2828.25|2816.75|30
1734100850000|2024-12-13 14:40:50|2829.35|2817.85|2831.21|2819.71|2832.21|2820.71|2829.35|2817.85|34
1734100860000|2024-12-13 14:41:00|2831.17|2819.67|2833.15|2821.65|2833.35|2821.85|2831.17|2819.67|31
1734100870000|2024-12-13 14:41:10|2833.05|2821.55|2834.22|2822.72|2834.35|2822.85|2832.3|2820.8|33
1734100880000|2024-12-13 14:41:20|2834.25|2822.75|2835.09|2823.59|2835.09|2823.59|2833.25|2821.75|25
1734100890000|2024-12-13 14:41:30|2835.15|2823.65|2838.75|2827.25|2838.99|2827.49|2835.15|2823.65|27
1734100900000|2024-12-13 14:41:40|2838.4|2826.9|2840.2|2828.7|2840.28|2828.78|2838.4|2826.9|28
1734100910000|2024-12-13 14:41:50|2840.1|2828.6|2838.4|2826.9|2840.25|2828.75|2838.4|2826.9|16
1734100920000|2024-12-13 14:42:00|2838.25|2826.75|2838.45|2826.95|2839.9|2828.4|2838.15|2826.65|21
1734100930000|2024-12-13 14:42:10|2838.95|2827.45|2840.8|2829.3|2840.8|2829.3|2838.5|2827|28
1734100940000|2024-12-13 14:42:20|2840.74|2829.24|2838.95|2827.45|2840.8|2829.3|2838.35|2826.85|26
1734100950000|2024-12-13 14:42:30|2838.9|2827.4|2836.4|2824.9|2839|2827.5|2836.35|2824.85|25
1734100960000|2024-12-13 14:42:40|2836.6|2825.1|2837.45|2825.95|2837.64|2826.14|2836.5|2825|35
1734100970000|2024-12-13 14:42:50|2837.4|2825.9|2836.3|2824.8|2837.9|2826.4|2834.4|2822.9|35
1734100980000|2024-12-13 14:43:00|2836.25|2824.75|2839.3|2827.8|2839.42|2827.92|2835.4|2823.9|32
1734100990000|2024-12-13 14:43:10|2839.55|2828.05|2840.2|2828.7|2841.25|2829.75|2839.55|2828.05|24
1734101000000|2024-12-13 14:43:20|2840.1|2828.6|2839.25|2827.75|2840.1|2828.6|2839|2827.5|31
1734101010000|2024-12-13 14:43:30|2839.65|2828.15|2839.5|2828|2841.21|2829.71|2839.5|2828|28
1734101020000|2024-12-13 14:43:40|2839.45|2827.95|2838.99|2827.49|2839.8|2828.3|2838.8|2827.3|31
1734101030000|2024-12-13 14:43:50|2838.8|2827.3|2837.35|2825.85|2838.9|2827.4|2837.23|2825.73|21
1734101040000|2024-12-13 14:44:00|2837.3|2825.8|2838.85|2827.35|2838.85|2827.35|2837.3|2825.8|31
1734101050000|2024-12-13 14:44:10|2839.04|2827.54|2839.15|2827.65|2839.25|2827.75|2838.25|2826.75|22
1734101060000|2024-12-13 14:44:20|2839.25|2827.75|2840.3|2828.8|2840.7|2829.2|2839.25|2827.75|27
1734101070000|2024-12-13 14:44:30|2841.12|2829.62|2840.15|2828.65|2841.35|2829.85|2839.45|2827.95|28
1734101080000|2024-12-13 14:44:40|2840.2|2828.7|2839.25|2827.75|2840.2|2828.7|2838.28|2826.78|27
1734101090000|2024-12-13 14:44:50|2839.3|2827.8|2841.2|2829.7|2841.75|2830.25|2839.3|2827.8|27
1734101100000|2024-12-13 14:45:00|2841|2829.5|2838|2826.5|2841|2829.5|2837.88|2826.38|20
1734101110000|2024-12-13 14:45:10|2838.05|2826.55|2839.2|2827.7|2839.75|2828.25|2838.05|2826.55|16
1734101120000|2024-12-13 14:45:20|2839.25|2827.75|2840.71|2829.21|2841|2829.5|2838.35|2826.85|30
1734101130000|2024-12-13 14:45:30|2840.84|2829.34|2839.77|2828.27|2840.85|2829.35|2839.6|2828.1|34
1734101140000|2024-12-13 14:45:40|2839.53|2828.03|2836.8|2825.3|2839.72|2828.22|2836.8|2825.3|29
1734101150000|2024-12-13 14:45:50|2837.05|2825.55|2834.6|2823.1|2837.05|2825.55|2833.75|2822.25|36
1734101160000|2024-12-13 14:46:00|2834.55|2823.05|2835.08|2823.58|2835.85|2824.35|2833.28|2821.78|36
1734101170000|2024-12-13 14:46:10|2835.02|2823.52|2834.8|2823.3|2836.25|2824.75|2834.8|2823.3|38
1734101180000|2024-12-13 14:46:20|2834.78|2823.28|2835.7|2824.2|2835.7|2824.2|2834.43|2822.93|35
1734101190000|2024-12-13 14:46:30|2836.15|2824.65|2837.07|2825.57|2837.35|2825.85|2835.9|2824.4|30
1734101200000|2024-12-13 14:46:40|2837.05|2825.55|2837.35|2825.85|2837.6|2826.1|2836.13|2824.63|34
1734101210000|2024-12-13 14:46:50|2837.3|2825.8|2836.09|2824.59|2837.3|2825.8|2835.82|2824.32|29
1734101220000|2024-12-13 14:47:00|2836.11|2824.61|2838.05|2826.55|2838.85|2827.35|2836.08|2824.58|37
1734101230000|2024-12-13 14:47:10|2838.2|2826.7|2835.38|2823.88|2838.54|2827.04|2835.37|2823.87|36
1734101240000|2024-12-13 14:47:20|2835.45|2823.95|2838.32|2826.82|2838.32|2826.82|2835.38|2823.88|35
1734101250000|2024-12-13 14:47:30|2838.42|2826.92|2838.07|2826.57|2838.45|2826.95|2835.75|2824.25|37
1734101260000|2024-12-13 14:47:40|2838.25|2826.75|2838.25|2826.75|2838.75|2827.25|2838.25|2826.75|7
1734101270000|2024-12-13 14:47:50|2838.3|2826.8|2835.9|2824.4|2840.25|2828.75|2835.75|2824.25|34
1734101280000|2024-12-13 14:48:00|2836.35|2824.85|2834.2|2822.7|2836.75|2825.25|2833.55|2822.05|31
1734101290000|2024-12-13 14:48:10|2834.25|2822.75|2835.25|2823.75|2835.7|2824.2|2834.2|2822.7|30
1734101300000|2024-12-13 14:48:20|2835.57|2824.07|2832.21|2820.71|2835.65|2824.15|2832.21|2820.71|33
1734101310000|2024-12-13 14:48:30|2832.68|2821.18|2833.36|2821.86|2835|2823.5|2831.81|2820.31|34
1734101320000|2024-12-13 14:48:40|2833.33|2821.83|2826.95|2815.45|2833.71|2822.21|2826.95|2815.45|38
1734101330000|2024-12-13 14:48:50|2826.76|2815.26|2826.95|2815.45|2828.2|2816.7|2826.55|2815.05|28
1734101340000|2024-12-13 14:49:00|2827.45|2815.95|2827.95|2816.45|2830.5|2819|2827.43|2815.93|36
1734101350000|2024-12-13 14:49:10|2827.91|2816.41|2828.09|2816.59|2828.99|2817.49|2827.71|2816.21|34
1734101360000|2024-12-13 14:49:20|2828.02|2816.52|2828|2816.5|2830.1|2818.6|2828|2816.5|34
1734101370000|2024-12-13 14:49:30|2828.2|2816.7|2826.33|2814.83|2828.25|2816.75|2825.95|2814.45|39
1734101380000|2024-12-13 14:49:40|2826.3|2814.8|2819.35|2807.85|2826.5|2815|2819.2|2807.7|37
1734101390000|2024-12-13 14:49:50|2819.55|2808.05|2819.94|2808.44|2819.98|2808.48|2818.7|2807.2|34
1734101400000|2024-12-13 14:50:00|2820.01|2808.51|2817.71|2806.21|2821.55|2810.05|2817.55|2806.05|38
1734101410000|2024-12-13 14:50:10|2817.79|2806.29|2822.4|2810.9|2822.4|2810.9|2817.6|2806.1|37
1734101420000|2024-12-13 14:50:20|2822.35|2810.85|2817.3|2805.8|2822.35|2810.85|2817.12|2805.62|38
1734101430000|2024-12-13 14:50:30|2817.33|2805.83|2816.18|2804.68|2817.37|2805.87|2814.5|2803|31
1734101440000|2024-12-13 14:50:40|2816.19|2804.69|2816.8|2805.3|2816.96|2805.46|2815.5|2804|36
1734101450000|2024-12-13 14:50:50|2816.72|2805.22|2814.79|2803.29|2816.72|2805.22|2814.31|2802.81|37
1734101460000|2024-12-13 14:51:00|2814.72|2803.22|2819.6|2808.1|2819.74|2808.24|2814.7|2803.2|33
1734101470000|2024-12-13 14:51:10|2819.63|2808.13|2815.45|2803.95|2820.65|2809.15|2815.45|2803.95|38
1734101480000|2024-12-13 14:51:20|2815.35|2803.85|2817.6|2806.1|2818.75|2807.25|2813.61|2802.11|34
1734101490000|2024-12-13 14:51:30|2817.45|2805.95|2818.3|2806.8|2819.77|2808.27|2817.4|2805.9|33
1734101500000|2024-12-13 14:51:40|2818.25|2806.75|2817.56|2806.06|2818.25|2806.75|2816.95|2805.45|35
1734101510000|2024-12-13 14:51:50|2817.49|2805.99|2820|2808.5|2820.55|2809.05|2816.65|2805.15|34
1734101520000|2024-12-13 14:52:00|2819.95|2808.45|2816.78|2805.28|2819.95|2808.45|2816.78|2805.28|39
1734101530000|2024-12-13 14:52:10|2816.72|2805.22|2817.91|2806.41|2818.8|2807.3|2816.62|2805.12|36
1734101540000|2024-12-13 14:52:20|2817.95|2806.45|2814.23|2802.73|2817.95|2806.45|2814.23|2802.73|35
1734101550000|2024-12-13 14:52:30|2814.17|2802.67|2814.45|2802.95|2815|2803.5|2813.81|2802.31|31
1734101560000|2024-12-13 14:52:40|2814.35|2802.85|2816.77|2805.27|2817.73|2806.23|2814.35|2802.85|33
1734101570000|2024-12-13 14:52:50|2816.65|2805.15|2818.1|2806.6|2818.38|2806.88|2815.75|2804.25|35
1734101580000|2024-12-13 14:53:00|2818.05|2806.55|2817.16|2805.66|2818.05|2806.55|2816.67|2805.17|40
1734101590000|2024-12-13 14:53:10|2817.25|2805.75|2818.25|2806.75|2818.25|2806.75|2817.25|2805.75|31
1734101600000|2024-12-13 14:53:20|2818.35|2806.85|2816.25|2804.75|2819.7|2808.2|2816.25|2804.75|39
1734101610000|2024-12-13 14:53:30|2816.1|2804.6|2816.3|2804.8|2816.61|2805.11|2815.69|2804.19|33
1734101620000|2024-12-13 14:53:40|2816.48|2804.98|2816.7|2805.2|2817.55|2806.05|2816.08|2804.58|34
1734101630000|2024-12-13 14:53:50|2816.5|2805|2817.8|2806.3|2817.9|2806.4|2815.55|2804.05|33
1734101640000|2024-12-13 14:54:00|2817.38|2805.88|2819.56|2808.06|2819.59|2808.09|2816.84|2805.34|33
1734101650000|2024-12-13 14:54:10|2819.6|2808.1|2819.51|2808.01|2819.6|2808.1|2817.6|2806.1|35
1734101660000|2024-12-13 14:54:20|2819.28|2807.78|2817.65|2806.15|2819.28|2807.78|2816.88|2805.38|33
1734101670000|2024-12-13 14:54:30|2817.6|2806.1|2817.44|2805.94|2817.8|2806.3|2816.97|2805.47|26
1734101680000|2024-12-13 14:54:40|2817.2|2805.7|2814.85|2803.35|2819.84|2808.34|2814.85|2803.35|35
1734101690000|2024-12-13 14:54:50|2814.25|2802.75|2814.8|2803.3|2815.64|2804.14|2814.1|2802.6|30
1734101700000|2024-12-13 14:55:00|2814.7|2803.2|2814.05|2802.55|2814.75|2803.25|2813.1|2801.6|35
1734101710000|2024-12-13 14:55:10|2814|2802.5|2811.67|2800.17|2814.65|2803.15|2811.67|2800.17|35
1734101720000|2024-12-13 14:55:20|2811.65|2800.15|2811.68|2800.18|2812.85|2801.35|2811.25|2799.75|30
1734101730000|2024-12-13 14:55:30|2811.55|2800.05|2810.4|2798.9|2811.75|2800.25|2810.4|2798.9|24
1734101740000|2024-12-13 14:55:40|2810.9|2799.4|2810.95|2799.45|2811.15|2799.65|2810.55|2799.05|23
1734101750000|2024-12-13 14:55:50|2811.3|2799.8|2812.55|2801.05|2812.65|2801.15|2811.3|2799.8|14
1734101760000|2024-12-13 14:56:00|2812.4|2800.9|2812.85|2801.35|2813.75|2802.25|2812.25|2800.75|22
1734101770000|2024-12-13 14:56:10|2812.9|2801.4|2816.25|2804.75|2816.25|2804.75|2812.8|2801.3|24
1734101780000|2024-12-13 14:56:20|2816.2|2804.7|2818.25|2806.75|2818.25|2806.75|2816.2|2804.7|25
1734101790000|2024-12-13 14:56:30|2817.85|2806.35|2818|2806.5|2818.25|2806.75|2817.3|2805.8|14
1734101800000|2024-12-13 14:56:40|2818.55|2807.05|2819.8|2808.3|2820.25|2808.75|2818.55|2807.05|15
1734101810000|2024-12-13 14:56:50|2820|2808.5|2819.9|2808.4|2820.25|2808.75|2819.6|2808.1|8
1734101820000|2024-12-13 14:57:00|2820.15|2808.65|2820.15|2808.65|2820.15|2808.65|2820.15|2808.65|1
1734101830000|2024-12-13 14:57:10|2820.65|2809.15|2820.05|2808.55|2820.65|2809.15|2819.85|2808.35|23
1734101840000|2024-12-13 14:57:20|2819.9|2808.4|2818.45|2806.95|2820.65|2809.15|2818.45|2806.95|27
1734101850000|2024-12-13 14:57:30|2818.5|2807|2820.2|2808.7|2820.35|2808.85|2818.35|2806.85|11
1734101860000|2024-12-13 14:57:40|2819.65|2808.15|2818.6|2807.1|2819.7|2808.2|2818|2806.5|23
1734101870000|2024-12-13 14:57:50|2818.65|2807.15|2816.6|2805.1|2818.65|2807.15|2816.6|2805.1|27
1734101880000|2024-12-13 14:58:00|2816.3|2804.8|2816.85|2805.35|2816.9|2805.4|2816.3|2804.8|20
1734101890000|2024-12-13 14:58:10|2816.6|2805.1|2816.25|2804.75|2817.45|2805.95|2816.25|2804.75|31
1734101900000|2024-12-13 14:58:20|2816.5|2805|2817.3|2805.8|2817.4|2805.9|2815.95|2804.45|26
1734101910000|2024-12-13 14:58:30|2816.8|2805.3|2814.75|2803.25|2816.8|2805.3|2814.75|2803.25|5
1734101920000|2024-12-13 14:58:40|2815.25|2803.75|2816.6|2805.1|2816.6|2805.1|2815.25|2803.75|6
1734101930000|2024-12-13 14:58:50|2816.55|2805.05|2816.6|2805.1|2816.6|2805.1|2816.25|2804.75|11
1734101940000|2024-12-13 14:59:00|2816.5|2805|2817.05|2805.55|2817.6|2806.1|2815.75|2804.25|20
1734101950000|2024-12-13 14:59:10|2817.25|2805.75|2817.55|2806.05|2817.65|2806.15|2816.95|2805.45|16
1734101960000|2024-12-13 14:59:20|2817.5|2806|2817.1|2805.6|2817.6|2806.1|2817.1|2805.6|20
1734101970000|2024-12-13 14:59:30|2816.95|2805.45|2818.85|2807.35|2818.85|2807.35|2816.95|2805.45|21
1734101980000|2024-12-13 14:59:40|2818.35|2806.85|2815.75|2804.25|2818.65|2807.15|2814.9|2803.4|22
1734101990000|2024-12-13 14:59:50|2815.65|2804.15|2815.65|2804.15|2815.65|2804.15|2815.5|2804|7
1734102000000|2024-12-13 15:00:00|2815.75|2804.25|2823.45|2811.95|2823.45|2811.95|2815.75|2804.25|28
1734102010000|2024-12-13 15:00:10|2823.35|2811.85|2820.95|2809.45|2823.35|2811.85|2820.95|2809.45|31
1734102020000|2024-12-13 15:00:20|2820.75|2809.25|2819.8|2808.3|2820.75|2809.25|2819.2|2807.7|29
1734102030000|2024-12-13 15:00:30|2820.2|2808.7|2820.25|2808.75|2820.55|2809.05|2819.85|2808.35|30
1734102040000|2024-12-13 15:00:40|2820.1|2808.6|2822.25|2810.75|2822.25|2810.75|2819.2|2807.7|20
1734102050000|2024-12-13 15:00:50|2822.2|2810.7|2824.4|2812.9|2824.7|2813.2|2821.95|2810.45|14
1734102060000|2024-12-13 15:01:00|2824.3|2812.8|2822.15|2810.65|2824.4|2812.9|2822.15|2810.65|31
1734102070000|2024-12-13 15:01:10|2821.8|2810.3|2824|2812.5|2824.6|2813.1|2821.8|2810.3|28
1734102080000|2024-12-13 15:01:20|2824.25|2812.75|2824.4|2812.9|2826.8|2815.3|2824.25|2812.75|25
1734102090000|2024-12-13 15:01:30|2824.05|2812.55|2822.75|2811.25|2824.45|2812.95|2822.65|2811.15|20
1734102100000|2024-12-13 15:01:40|2822.45|2810.95|2824.3|2812.8|2824.55|2813.05|2821.55|2810.05|31
1734102110000|2024-12-13 15:01:50|2824.4|2812.9|2824.55|2813.05|2824.65|2813.15|2823.85|2812.35|23
1734102120000|2024-12-13 15:02:00|2824.65|2813.15|2824.5|2813|2826.05|2814.55|2824.35|2812.85|27
1734102130000|2024-12-13 15:02:10|2824.45|2812.95|2823.2|2811.7|2824.5|2813|2823.2|2811.7|31
1734102140000|2024-12-13 15:02:20|2823.3|2811.8|2822.8|2811.3|2823.6|2812.1|2822.7|2811.2|25
1734102150000|2024-12-13 15:02:30|2823|2811.5|2820.15|2808.65|2823.2|2811.7|2820|2808.5|30
1734102160000|2024-12-13 15:02:40|2819.05|2807.55|2817.25|2805.75|2819.35|2807.85|2817.25|2805.75|28
1734102170000|2024-12-13 15:02:50|2817.2|2805.7|2816.15|2804.65|2817.25|2805.75|2815.15|2803.65|23
1734102180000|2024-12-13 15:03:00|2816|2804.5|2819.45|2807.95|2819.45|2807.95|2815.45|2803.95|26
1734102190000|2024-12-13 15:03:10|2819.4|2807.9|2819.75|2808.25|2820.35|2808.85|2819.25|2807.75|30
1734102200000|2024-12-13 15:03:20|2819.6|2808.1|2819.45|2807.95|2820.5|2809|2818.65|2807.15|28
1734102210000|2024-12-13 15:03:30|2819.43|2807.93|2819.48|2807.98|2819.67|2808.17|2818.15|2806.65|36
1734102220000|2024-12-13 15:03:40|2819.49|2807.99|2821.2|2809.7|2821.95|2810.45|2819.45|2807.95|34
1734102230000|2024-12-13 15:03:50|2821.23|2809.73|2820.75|2809.25|2821.75|2810.25|2820.18|2808.68|34
1734102240000|2024-12-13 15:04:00|2820.7|2809.2|2820.5|2809|2821.8|2810.3|2820|2808.5|36
1734102250000|2024-12-13 15:04:10|2820.45|2808.95|2819.2|2807.7|2820.8|2809.3|2818.05|2806.55|36
1734102260000|2024-12-13 15:04:20|2818.75|2807.25|2819|2807.5|2819.4|2807.9|2818.35|2806.85|18
1734102270000|2024-12-13 15:04:30|2819.05|2807.55|2818.4|2806.9|2819.9|2808.4|2818.4|2806.9|22
1734102280000|2024-12-13 15:04:40|2818.55|2807.05|2818.92|2807.42|2819.4|2807.9|2818.45|2806.95|32
1734102290000|2024-12-13 15:04:50|2818.9|2807.4|2819.28|2807.78|2819.33|2807.83|2818|2806.5|27
1734102300000|2024-12-13 15:05:00|2819.04|2807.54|2820.04|2808.54|2820.24|2808.74|2818.65|2807.15|25
1734102310000|2024-12-13 15:05:10|2820.1|2808.6|2816.65|2805.15|2820.1|2808.6|2816.65|2805.15|36
1734102320000|2024-12-13 15:05:20|2816.2|2804.7|2818.45|2806.95|2818.45|2806.95|2815.85|2804.35|33
1734102330000|2024-12-13 15:05:30|2818.12|2806.62|2817.4|2805.9|2819.25|2807.75|2817.35|2805.85|28
1734102340000|2024-12-13 15:05:40|2817.1|2805.6|2813.45|2801.95|2817.1|2805.6|2812.9|2801.4|33
1734102350000|2024-12-13 15:05:50|2813.5|2802|2811.03|2799.53|2813.85|2802.35|2810.95|2799.45|31
1734102360000|2024-12-13 15:06:00|2810.9|2799.4|2810.58|2799.08|2811.33|2799.83|2809.71|2798.21|37
1734102370000|2024-12-13 15:06:10|2810.59|2799.09|2814.75|2803.25|2814.75|2803.25|2810.59|2799.09|26
1734102380000|2024-12-13 15:06:20|2814.25|2802.75|2813.9|2802.4|2815.45|2803.95|2813.6|2802.1|33
1734102390000|2024-12-13 15:06:30|2813.82|2802.32|2813.36|2801.86|2813.88|2802.38|2811.45|2799.95|38
1734102400000|2024-12-13 15:06:40|2813.44|2801.94|2812.8|2801.3|2814.24|2802.74|2812.55|2801.05|36
1734102410000|2024-12-13 15:06:50|2812.65|2801.15|2810.66|2799.16|2813.15|2801.65|2810.51|2799.01|32
1734102420000|2024-12-13 15:07:00|2810.57|2799.07|2811.87|2800.37|2812.35|2800.85|2810.53|2799.03|38
1734102430000|2024-12-13 15:07:10|2811.81|2800.31|2810|2798.5|2812.8|2801.3|2809.35|2797.85|35
1734102440000|2024-12-13 15:07:20|2810.1|2798.6|2803.2|2791.7|2810.2|2798.7|2802.84|2791.34|34
1734102450000|2024-12-13 15:07:30|2803.16|2791.66|2801.75|2790.25|2803.7|2792.2|2801.75|2790.25|27
1734102460000|2024-12-13 15:07:40|2801.4|2789.9|2801.77|2790.27|2802.87|2791.37|2801.4|2789.9|29
1734102470000|2024-12-13 15:07:50|2801.75|2790.25|2798.64|2787.14|2801.75|2790.25|2798.1|2786.6|32
1734102480000|2024-12-13 15:08:00|2798.55|2787.05|2797.55|2786.05|2799.68|2788.18|2796.6|2785.1|31
1734102490000|2024-12-13 15:08:10|2797.72|2786.22|2799.1|2787.6|2799.1|2787.6|2796.18|2784.68|32
1734102500000|2024-12-13 15:08:20|2799.2|2787.7|2800.29|2788.79|2800.75|2789.25|2799.2|2787.7|28
1734102510000|2024-12-13 15:08:30|2799.5|2788|2796.95|2785.45|2799.5|2788|2796.95|2785.45|39
1734102520000|2024-12-13 15:08:40|2797.43|2785.93|2794.34|2782.84|2797.7|2786.2|2794.3|2782.8|37
1734102530000|2024-12-13 15:08:50|2794.86|2783.36|2795.95|2784.45|2795.95|2784.45|2794.35|2782.85|30
1734102540000|2024-12-13 15:09:00|2795.92|2784.42|2797.9|2786.4|2797.9|2786.4|2795.92|2784.42|34
1734102550000|2024-12-13 15:09:10|2798.42|2786.92|2797.9|2786.4|2800.41|2788.91|2796.25|2784.75|37
1734102560000|2024-12-13 15:09:20|2798.4|2786.9|2799|2787.5|2799|2787.5|2797.95|2786.45|32
1734102570000|2024-12-13 15:09:30|2798.84|2787.34|2801.15|2789.65|2801.5|2790|2798.84|2787.34|25
1734102580000|2024-12-13 15:09:40|2801.1|2789.6|2800.22|2788.72|2801.11|2789.61|2800.06|2788.56|28
1734102590000|2024-12-13 15:09:50|2800.1|2788.6|2799.08|2787.58|2800.91|2789.41|2798.92|2787.42|36
1734102600000|2024-12-13 15:10:00|2799.38|2787.88|2800.75|2789.25|2801.5|2790|2799.38|2787.88|30
1734102610000|2024-12-13 15:10:10|2800.65|2789.15|2800.05|2788.55|2800.93|2789.43|2800|2788.5|33
1734102620000|2024-12-13 15:10:20|2800|2788.5|2799.6|2788.1|2801.74|2790.24|2799.5|2788|35
1734102630000|2024-12-13 15:10:30|2799.65|2788.15|2803.91|2792.41|2804.48|2792.98|2799.65|2788.15|35
1734102640000|2024-12-13 15:10:40|2803.81|2792.31|2804.25|2792.75|2805.8|2794.3|2803.7|2792.2|37
1734102650000|2024-12-13 15:10:50|2804.15|2792.65|2804.5|2793|2804.94|2793.44|2803.35|2791.85|34
1734102660000|2024-12-13 15:11:00|2804.55|2793.05|2804.66|2793.16|2805.85|2794.35|2804.55|2793.05|33
1734102670000|2024-12-13 15:11:10|2804.58|2793.08|2803.88|2792.38|2804.95|2793.45|2803.7|2792.2|34
1734102680000|2024-12-13 15:11:20|2803.5|2792|2804.55|2793.05|2806.16|2794.66|2803.5|2792|33
1734102690000|2024-12-13 15:11:30|2804.1|2792.6|2802.9|2791.4|2804.15|2792.65|2802.84|2791.34|31
1734102700000|2024-12-13 15:11:40|2802.92|2791.42|2799.5|2788|2803.16|2791.66|2799.5|2788|34
1734102710000|2024-12-13 15:11:50|2799.46|2787.96|2800.19|2788.69|2800.9|2789.4|2798.55|2787.05|38
1734102720000|2024-12-13 15:12:00|2800.47|2788.97|2806.8|2795.3|2806.8|2795.3|2798.45|2786.95|38
1734102730000|2024-12-13 15:12:10|2806.85|2795.35|2814.25|2802.75|2817.03|2805.53|2806.7|2795.2|40
1734102740000|2024-12-13 15:12:20|2815|2803.5|2813.7|2802.2|2815|2803.5|2811.1|2799.6|36
1734102750000|2024-12-13 15:12:30|2813.8|2802.3|2815.54|2804.04|2815.75|2804.25|2812.65|2801.15|39
1734102760000|2024-12-13 15:12:40|2815.55|2804.05|2819.5|2808|2819.5|2808|2815.55|2804.05|36
1734102770000|2024-12-13 15:12:50|2819.25|2807.75|2817.5|2806|2819.3|2807.8|2817.25|2805.75|28
1734102780000|2024-12-13 15:13:00|2817.6|2806.1|2816.45|2804.95|2817.78|2806.28|2816.25|2804.75|35
1734102790000|2024-12-13 15:13:10|2816.28|2804.78|2818.25|2806.75|2818.7|2807.2|2815.93|2804.43|36
1734102800000|2024-12-13 15:13:20|2818.55|2807.05|2817.94|2806.44|2819.7|2808.2|2817.55|2806.05|29
1734102810000|2024-12-13 15:13:30|2817.99|2806.49|2818.88|2807.38|2818.9|2807.4|2816.6|2805.1|34
1734102820000|2024-12-13 15:13:40|2819.3|2807.8|2820.8|2809.3|2821.14|2809.64|2819.3|2807.8|33
1734102830000|2024-12-13 15:13:50|2820.75|2809.25|2818.95|2807.45|2820.8|2809.3|2818.9|2807.4|31
1734102840000|2024-12-13 15:14:00|2819.15|2807.65|2821.1|2809.6|2821.45|2809.95|2818.35|2806.85|35
1734102850000|2024-12-13 15:14:10|2821.54|2810.04|2821.57|2810.07|2822.77|2811.27|2820.6|2809.1|36
1734102860000|2024-12-13 15:14:20|2821.55|2810.05|2820.75|2809.25|2821.76|2810.26|2820.6|2809.1|34
1734102870000|2024-12-13 15:14:30|2820.85|2809.35|2821.35|2809.85|2821.55|2810.05|2820.59|2809.09|34
1734102880000|2024-12-13 15:14:40|2821.55|2810.05|2798.06|2786.56|2821.55|2810.05|2797.74|2786.24|39
1734102890000|2024-12-13 15:14:50|2797.9|2786.4|2799.95|2788.45|2801.5|2790|2797.85|2786.35|33
1734102900000|2024-12-13 15:15:00|2800.03|2788.53|2802.95|2791.45|2803.49|2791.99|2798.93|2787.43|37
1734102910000|2024-12-13 15:15:10|2803.05|2791.55|2804.35|2792.85|2804.65|2793.15|2800.48|2788.98|31
1734102920000|2024-12-13 15:15:20|2804.71|2793.21|2803.95|2792.45|2806.75|2795.25|2803.95|2792.45|31
1734102930000|2024-12-13 15:15:30|2804.45|2792.95|2803.55|2792.05|2804.5|2793|2802.9|2791.4|37
1734102940000|2024-12-13 15:15:40|2803.3|2791.8|2805.2|2793.7|2805.55|2794.05|2802.16|2790.66|35
1734102950000|2024-12-13 15:15:50|2805.75|2794.25|2809.92|2798.42|2809.92|2798.42|2805.75|2794.25|26
1734102960000|2024-12-13 15:16:00|2809.8|2798.3|2809.14|2797.64|2810.75|2799.25|2809.1|2797.6|30
1734102970000|2024-12-13 15:16:10|2809.2|2797.7|2810.24|2798.74|2810.55|2799.05|2809|2797.5|36
1734102980000|2024-12-13 15:16:20|2810.32|2798.82|2808.45|2796.95|2810.55|2799.05|2808.4|2796.9|32
1734102990000|2024-12-13 15:16:30|2808.3|2796.8|2811.51|2800.01|2811.54|2800.04|2808.25|2796.75|34
1734103000000|2024-12-13 15:16:40|2811.54|2800.04|2810.8|2799.3|2811.54|2800.04|2810.35|2798.85|37
1734103010000|2024-12-13 15:16:50|2811|2799.5|2809.79|2798.29|2811.55|2800.05|2809.45|2797.95|36
1734103020000|2024-12-13 15:17:00|2809.73|2798.23|2809.75|2798.25|2809.82|2798.32|2808.52|2797.02|35
1734103030000|2024-12-13 15:17:10|2809.7|2798.2|2808.71|2797.21|2809.7|2798.2|2808.01|2796.51|30
1734103040000|2024-12-13 15:17:20|2808.78|2797.28|2808.54|2797.04|2809.88|2798.38|2807.8|2796.3|36
1734103050000|2024-12-13 15:17:30|2808.35|2796.85|2806.73|2795.23|2808.65|2797.15|2806.6|2795.1|34
1734103060000|2024-12-13 15:17:40|2806.69|2795.19|2804.48|2792.98|2806.69|2795.19|2802.95|2791.45|36
1734103070000|2024-12-13 15:17:50|2804.51|2793.01|2806.8|2795.3|2806.8|2795.3|2804.22|2792.72|32
1734103080000|2024-12-13 15:18:00|2807.35|2795.85|2808.9|2797.4|2810.05|2798.55|2807.35|2795.85|32
1734103090000|2024-12-13 15:18:10|2808.77|2797.27|2805.15|2793.65|2808.77|2797.27|2805.15|2793.65|38
1734103100000|2024-12-13 15:18:20|2805.31|2793.81|2803.77|2792.27|2805.59|2794.09|2802.4|2790.9|34
1734103110000|2024-12-13 15:18:30|2803.52|2792.02|2799.41|2787.91|2804.44|2792.94|2798.75|2787.25|32
1734103120000|2024-12-13 15:18:40|2799.38|2787.88|2799.5|2788|2800.57|2789.07|2799.38|2787.88|38
1734103130000|2024-12-13 15:18:50|2799.53|2788.03|2800.46|2788.96|2800.75|2789.25|2799.25|2787.75|34
1734103140000|2024-12-13 15:19:00|2800.36|2788.86|2800.39|2788.89|2800.51|2789.01|2799.5|2788|33
1734103150000|2024-12-13 15:19:10|2800.35|2788.85|2799.83|2788.33|2800.5|2789|2798.75|2787.25|36
1734103160000|2024-12-13 15:19:20|2799.8|2788.3|2798.25|2786.75|2799.8|2788.3|2797.41|2785.91|37
1734103170000|2024-12-13 15:19:30|2798.35|2786.85|2798.9|2787.4|2799.15|2787.65|2797.8|2786.3|30
1734103180000|2024-12-13 15:19:40|2798.4|2786.9|2802.4|2790.9|2802.55|2791.05|2798.4|2786.9|33
1734103190000|2024-12-13 15:19:50|2802.45|2790.95|2802.23|2790.73|2802.53|2791.03|2802.17|2790.67|28
1734103200000|2024-12-13 15:20:00|2802.35|2790.85|2804.1|2792.6|2804.4|2792.9|2802.35|2790.85|17
1734103210000|2024-12-13 15:20:10|2803.9|2792.4|2804.5|2793|2804.62|2793.12|2803.66|2792.16|25
1734103220000|2024-12-13 15:20:20|2804.35|2792.85|2805.31|2793.81|2805.69|2794.19|2804.35|2792.85|32
1734103230000|2024-12-13 15:20:30|2805.16|2793.66|2805.09|2793.59|2805.28|2793.78|2804.03|2792.53|36
1734103240000|2024-12-13 15:20:40|2805.06|2793.56|2805.35|2793.85|2805.42|2793.92|2804.69|2793.19|34
1734103250000|2024-12-13 15:20:50|2805.4|2793.9|2805.5|2794|2805.5|2794|2804.62|2793.12|28
1734103260000|2024-12-13 15:21:00|2805.65|2794.15|2813.05|2801.55|2813.25|2801.75|2805.63|2794.13|29
1734103270000|2024-12-13 15:21:10|2813.12|2801.62|2813.23|2801.73|2814.85|2803.35|2812.9|2801.4|38
1734103280000|2024-12-13 15:21:20|2813.08|2801.58|2813.6|2802.1|2814.52|2803.02|2813.08|2801.58|35
1734103290000|2024-12-13 15:21:30|2813.4|2801.9|2814.31|2802.81|2814.5|2803|2812.85|2801.35|33
1734103300000|2024-12-13 15:21:40|2813.85|2802.35|2813.38|2801.88|2814.75|2803.25|2813.2|2801.7|31
1734103310000|2024-12-13 15:21:50|2813.28|2801.78|2812.7|2801.2|2813.43|2801.93|2812.32|2800.82|34
1734103320000|2024-12-13 15:22:00|2812.75|2801.25|2808.7|2797.2|2812.85|2801.35|2807.9|2796.4|36
1734103330000|2024-12-13 15:22:10|2809.25|2797.75|2806.7|2795.2|2809.25|2797.75|2806.67|2795.17|36
1734103340000|2024-12-13 15:22:20|2807.17|2795.67|2808.83|2797.33|2808.99|2797.49|2806.9|2795.4|35
1734103350000|2024-12-13 15:22:30|2808.8|2797.3|2807.78|2796.28|2808.8|2797.3|2806.45|2794.95|36
1734103360000|2024-12-13 15:22:40|2807.79|2796.29|2806.4|2794.9|2807.8|2796.3|2805.7|2794.2|36
1734103370000|2024-12-13 15:22:50|2806.35|2794.85|2806.7|2795.2|2806.8|2795.3|2805.84|2794.34|21
1734103380000|2024-12-13 15:23:00|2806.6|2795.1|2805.85|2794.35|2806.6|2795.1|2805.3|2793.8|28
1734103390000|2024-12-13 15:23:10|2806.07|2794.57|2805.89|2794.39|2806.65|2795.15|2804.85|2793.35|32
1734103400000|2024-12-13 15:23:20|2805.98|2794.48|2807.9|2796.4|2808.9|2797.4|2805.98|2794.48|33
1734103410000|2024-12-13 15:23:30|2807.74|2796.24|2811.75|2800.25|2811.75|2800.25|2807.35|2795.85|33
1734103420000|2024-12-13 15:23:40|2811.48|2799.98|2814.45|2802.95|2814.45|2802.95|2811.45|2799.95|33
1734103430000|2024-12-13 15:23:50|2814.42|2802.92|2812.54|2801.04|2815.25|2803.75|2812.54|2801.04|35
1734103440000|2024-12-13 15:24:00|2812.55|2801.05|2815.35|2803.85|2815.35|2803.85|2812.55|2801.05|37
1734103450000|2024-12-13 15:24:10|2815.4|2803.9|2815.65|2804.15|2815.7|2804.2|2815.05|2803.55|26
1734103460000|2024-12-13 15:24:20|2814.85|2803.35|2814.14|2802.64|2815.3|2803.8|2813.94|2802.44|31
1734103470000|2024-12-13 15:24:30|2814.2|2802.7|2813.68|2802.18|2814.22|2802.72|2812.84|2801.34|21
1734103480000|2024-12-13 15:24:40|2813.81|2802.31|2814.61|2803.11|2815|2803.5|2813.81|2802.31|23
1734103490000|2024-12-13 15:24:50|2814.7|2803.2|2813.59|2802.09|2814.7|2803.2|2813.54|2802.04|27
1734103500000|2024-12-13 15:25:00|2813.65|2802.15|2811.7|2800.2|2814.52|2803.02|2811.64|2800.14|31
1734103510000|2024-12-13 15:25:10|2811.63|2800.13|2811.9|2800.4|2812.23|2800.73|2810.9|2799.4|22
1734103520000|2024-12-13 15:25:20|2811.8|2800.3|2809.85|2798.35|2812.15|2800.65|2808.15|2796.65|29
1734103530000|2024-12-13 15:25:30|2810.35|2798.85|2813.1|2801.6|2813.2|2801.7|2809.25|2797.75|38
1734103540000|2024-12-13 15:25:40|2813.05|2801.55|2812.85|2801.35|2813.05|2801.55|2811.4|2799.9|36
1734103550000|2024-12-13 15:25:50|2812.9|2801.4|2812.35|2800.85|2814.7|2803.2|2812.35|2800.85|38
1734103560000|2024-12-13 15:26:00|2812.25|2800.75|2813.09|2801.59|2814.5|2803|2812.25|2800.75|35
1734103570000|2024-12-13 15:26:10|2813|2801.5|2810.35|2798.85|2813|2801.5|2808|2796.5|36
1734103580000|2024-12-13 15:26:20|2809.93|2798.43|2808.01|2796.51|2810.77|2799.27|2808.01|2796.51|37
1734103590000|2024-12-13 15:26:30|2807.9|2796.4|2803.9|2792.4|2807.95|2796.45|2803.25|2791.75|37
1734103600000|2024-12-13 15:26:40|2803.85|2792.35|2804.6|2793.1|2805.15|2793.65|2802.5|2791|34
1734103610000|2024-12-13 15:26:50|2804.93|2793.43|2803.98|2792.48|2805.8|2794.3|2803.25|2791.75|33
1734103620000|2024-12-13 15:27:00|2803.92|2792.42|2802.07|2790.57|2804|2792.5|2802.07|2790.57|33
1734103630000|2024-12-13 15:27:10|2801.99|2790.49|2802.5|2791|2804.1|2792.6|2801.93|2790.43|34
1734103640000|2024-12-13 15:27:20|2802.3|2790.8|2801.34|2789.84|2802.6|2791.1|2801.15|2789.65|33
1734103650000|2024-12-13 15:27:30|2801.2|2789.7|2803.5|2792|2803.67|2792.17|2801.08|2789.58|30
1734103660000|2024-12-13 15:27:40|2803.96|2792.46|2804.6|2793.1|2804.95|2793.45|2803.25|2791.75|30
1734103670000|2024-12-13 15:27:50|2804.75|2793.25|2809.25|2797.75|2809.25|2797.75|2804.45|2792.95|36
1734103680000|2024-12-13 15:28:00|2809.8|2798.3|2804.43|2792.93|2809.8|2798.3|2803.95|2792.45|40
1734103690000|2024-12-13 15:28:10|2805.35|2793.85|2807.6|2796.1|2807.9|2796.4|2805.16|2793.66|30
1734103700000|2024-12-13 15:28:20|2807.51|2796.01|2805.82|2794.32|2807.51|2796.01|2805.13|2793.63|37
1734103710000|2024-12-13 15:28:30|2805.78|2794.28|2804.99|2793.49|2805.87|2794.37|2804.59|2793.09|29
1734103720000|2024-12-13 15:28:40|2805|2793.5|2803.89|2792.39|2805|2793.5|2803.75|2792.25|33
1734103730000|2024-12-13 15:28:50|2803.9|2792.4|2803.98|2792.48|2803.98|2792.48|2802.55|2791.05|33
1734103740000|2024-12-13 15:29:00|2803.82|2792.32|2807.75|2796.25|2807.75|2796.25|2803.45|2791.95|29
1734103750000|2024-12-13 15:29:10|2807.25|2795.75|2805.93|2794.43|2808|2796.5|2805.93|2794.43|34
1734103760000|2024-12-13 15:29:20|2805.89|2794.39|2805.16|2793.66|2806|2794.5|2804.73|2793.23|39
1734103770000|2024-12-13 15:29:30|2805.12|2793.62|2805.3|2793.8|2806.22|2794.72|2804.85|2793.35|28
1734103780000|2024-12-13 15:29:40|2805.6|2794.1|2806.25|2794.75|2806.35|2794.85|2805.53|2794.03|20
1734103790000|2024-12-13 15:29:50|2805.65|2794.15|2805.55|2794.05|2805.85|2794.35|2805.55|2794.05|25
1734103800000|2024-12-13 15:30:00|2805.45|2793.95|2807.75|2796.25|2808.53|2797.03|2804.45|2792.95|37
1734103810000|2024-12-13 15:30:10|2808.25|2796.75|2810.85|2799.35|2812.12|2800.62|2808.25|2796.75|33
1734103820000|2024-12-13 15:30:20|2810.9|2799.4|2811.66|2800.16|2812.68|2801.18|2810.9|2799.4|24
1734103830000|2024-12-13 15:30:30|2811.63|2800.13|2813.75|2802.25|2814.05|2802.55|2811.63|2800.13|34
1734103840000|2024-12-13 15:30:40|2813.25|2801.75|2817.25|2805.75|2818.6|2807.1|2813.25|2801.75|28
1734103850000|2024-12-13 15:30:50|2817.2|2805.7|2816.25|2804.75|2817.37|2805.87|2815.55|2804.05|26
1734103860000|2024-12-13 15:31:00|2816.8|2805.3|2818.44|2806.94|2819.1|2807.6|2816.5|2805|30
1734103870000|2024-12-13 15:31:10|2818.45|2806.95|2818.93|2807.43|2819.55|2808.05|2818.45|2806.95|30
1734103880000|2024-12-13 15:31:20|2818.9|2807.4|2816.65|2805.15|2818.95|2807.45|2816.25|2804.75|31
1734103890000|2024-12-13 15:31:30|2816.2|2804.7|2816.55|2805.05|2817.35|2805.85|2815.65|2804.15|35
1734103900000|2024-12-13 15:31:40|2816.35|2804.85|2816.22|2804.72|2816.45|2804.95|2815.62|2804.12|28
1734103910000|2024-12-13 15:31:50|2816.17|2804.67|2817.35|2805.85|2818.28|2806.78|2816.17|2804.67|30
1734103920000|2024-12-13 15:32:00|2817.3|2805.8|2809.25|2797.75|2817.38|2805.88|2809.25|2797.75|30
1734103930000|2024-12-13 15:32:10|2809.5|2798|2809.2|2797.7|2809.7|2798.2|2808.3|2796.8|37
1734103940000|2024-12-13 15:32:20|2809.35|2797.85|2808.55|2797.05|2810.35|2798.85|2808.55|2797.05|29
1734103950000|2024-12-13 15:32:30|2808.66|2797.16|2810.3|2798.8|2810.3|2798.8|2806.6|2795.1|36
1734103960000|2024-12-13 15:32:40|2810.4|2798.9|2810.41|2798.91|2810.5|2799|2809.7|2798.2|32
1734103970000|2024-12-13 15:32:50|2810.44|2798.94|2812.4|2800.9|2812.67|2801.17|2809.7|2798.2|36
1734103980000|2024-12-13 15:33:00|2812.55|2801.05|2813.3|2801.8|2813.8|2802.3|2812.3|2800.8|34
1734103990000|2024-12-13 15:33:10|2813.1|2801.6|2813.75|2802.25|2814.7|2803.2|2812.4|2800.9|33
1734104000000|2024-12-13 15:33:20|2813.7|2802.2|2813|2801.5|2814.45|2802.95|2812.35|2800.85|37
1734104010000|2024-12-13 15:33:30|2812.74|2801.24|2811.6|2800.1|2812.74|2801.24|2809.95|2798.45|33
1734104020000|2024-12-13 15:33:40|2811.98|2800.48|2826.52|2815.02|2829.53|2818.03|2811.98|2800.48|32
1734104030000|2024-12-13 15:33:50|2826.75|2815.25|2825.75|2814.25|2826.75|2815.25|2825.03|2813.53|36
1734104040000|2024-12-13 15:34:00|2825.25|2813.75|2828.71|2817.21|2830.3|2818.8|2816.85|2805.35|37
1734104050000|2024-12-13 15:34:10|2828.42|2816.92|2824.8|2813.3|2828.42|2816.92|2823.65|2812.15|36
1734104060000|2024-12-13 15:34:20|2824.75|2813.25|2824|2812.5|2824.85|2813.35|2822.61|2811.11|36
1734104070000|2024-12-13 15:34:30|2823.75|2812.25|2829.98|2818.48|2829.98|2818.48|2822.7|2811.2|35
1734104080000|2024-12-13 15:34:40|2830.25|2818.75|2828.71|2817.21|2830.7|2819.2|2828.45|2816.95|36
1734104090000|2024-12-13 15:34:50|2828.65|2817.15|2823.14|2811.64|2828.95|2817.45|2821.95|2810.45|39
1734104100000|2024-12-13 15:35:00|2823.13|2811.63|2825.42|2813.92|2828.6|2817.1|2822.58|2811.08|29
1734104110000|2024-12-13 15:35:10|2825.05|2813.55|2827.71|2816.21|2828.1|2816.6|2824.8|2813.3|32
1734104120000|2024-12-13 15:35:20|2827.67|2816.17|2825.72|2814.22|2828.51|2817.01|2825.65|2814.15|32
1734104130000|2024-12-13 15:35:30|2826.74|2815.24|2828|2816.5|2828.7|2817.2|2826.15|2814.65|32
1734104140000|2024-12-13 15:35:40|2827.95|2816.45|2822.84|2811.34|2828|2816.5|2820.49|2808.99|37
1734104150000|2024-12-13 15:35:50|2822.03|2810.53|2828.62|2817.12|2830.4|2818.9|2822.03|2810.53|37
1734104160000|2024-12-13 15:36:00|2829.23|2817.73|2830.65|2819.15|2830.65|2819.15|2827.42|2815.92|36
1734104170000|2024-12-13 15:36:10|2830.75|2819.25|2831.4|2819.9|2831.75|2820.25|2828.55|2817.05|35
1734104180000|2024-12-13 15:36:20|2831.45|2819.95|2834.25|2822.75|2834.47|2822.97|2831.45|2819.95|30
1734104190000|2024-12-13 15:36:30|2834.4|2822.9|2837.75|2826.25|2838.25|2826.75|2834.4|2822.9|31
1734104200000|2024-12-13 15:36:40|2837.55|2826.05|2833.5|2822|2837.55|2826.05|2832.2|2820.7|32
1734104210000|2024-12-13 15:36:50|2833.69|2822.19|2832.51|2821.01|2833.69|2822.19|2832.51|2821.01|33
1734104220000|2024-12-13 15:37:00|2832.56|2821.06|2831.17|2819.67|2834.66|2823.16|2830.45|2818.95|37
1734104230000|2024-12-13 15:37:10|2831.2|2819.7|2833.09|2821.59|2834.75|2823.25|2831.2|2819.7|36
1734104240000|2024-12-13 15:37:20|2833.08|2821.58|2832.1|2820.6|2833.25|2821.75|2831.95|2820.45|25
1734104250000|2024-12-13 15:37:30|2831.9|2820.4|2831.48|2819.98|2831.9|2820.4|2830.4|2818.9|31
1734104260000|2024-12-13 15:37:40|2831.2|2819.7|2828.8|2817.3|2831.2|2819.7|2828.8|2817.3|30
1734104270000|2024-12-13 15:37:50|2828.75|2817.25|2828.87|2817.37|2829.39|2817.89|2828.15|2816.65|26
1734104280000|2024-12-13 15:38:00|2828.92|2817.42|2830.95|2819.45|2831.38|2819.88|2828.6|2817.1|36
1734104290000|2024-12-13 15:38:10|2831.15|2819.65|2836.15|2824.65|2836.15|2824.65|2831.15|2819.65|24
1734104300000|2024-12-13 15:38:20|2835.94|2824.44|2834.67|2823.17|2836.45|2824.95|2833.69|2822.19|35
1734104310000|2024-12-13 15:38:30|2834.75|2823.25|2832.61|2821.11|2835|2823.5|2832.61|2821.11|36
1734104320000|2024-12-13 15:38:40|2832.81|2821.31|2835.05|2823.55|2835.15|2823.65|2832.81|2821.31|32
1734104330000|2024-12-13 15:38:50|2834.55|2823.05|2834.4|2822.9|2835|2823.5|2833.95|2822.45|31
1734104340000|2024-12-13 15:39:00|2834.85|2823.35|2831.52|2820.02|2835.5|2824|2831.52|2820.02|38
1734104350000|2024-12-13 15:39:10|2831.57|2820.07|2828.69|2817.19|2831.9|2820.4|2828.27|2816.77|37
1734104360000|2024-12-13 15:39:20|2828.58|2817.08|2828.4|2816.9|2829.2|2817.7|2827.61|2816.11|35
1734104370000|2024-12-13 15:39:30|2828.43|2816.93|2829.23|2817.73|2829.59|2818.09|2827.43|2815.93|35
1734104380000|2024-12-13 15:39:40|2829.28|2817.78|2832.7|2821.2|2833.16|2821.66|2829.25|2817.75|34
1734104390000|2024-12-13 15:39:50|2832.55|2821.05|2831.35|2819.85|2832.55|2821.05|2831.25|2819.75|30
1734104400000|2024-12-13 15:40:00|2831.6|2820.1|2831.55|2820.05|2832.5|2821|2831.25|2819.75|34
1734104410000|2024-12-13 15:40:10|2831.45|2819.95|2827.79|2816.29|2831.89|2820.39|2827.79|2816.29|35
1734104420000|2024-12-13 15:40:20|2827.69|2816.19|2821.7|2810.2|2827.69|2816.19|2820.95|2809.45|33
1734104430000|2024-12-13 15:40:30|2821.25|2809.75|2820.2|2808.7|2822.7|2811.2|2820.2|2808.7|28
1734104440000|2024-12-13 15:40:40|2820.15|2808.65|2820.65|2809.15|2821.05|2809.55|2818.55|2807.05|34
1734104450000|2024-12-13 15:40:50|2821.25|2809.75|2822.25|2810.75|2822.43|2810.93|2821.25|2809.75|29
1734104460000|2024-12-13 15:41:00|2822.3|2810.8|2819.21|2807.71|2823.25|2811.75|2818.65|2807.15|32
1734104470000|2024-12-13 15:41:10|2819.45|2807.95|2818.05|2806.55|2820.73|2809.23|2818.05|2806.55|36
1734104480000|2024-12-13 15:41:20|2817.54|2806.04|2814.27|2802.77|2817.54|2806.04|2814.27|2802.77|36
1734104490000|2024-12-13 15:41:30|2814.05|2802.55|2814.35|2802.85|2816.37|2804.87|2812.85|2801.35|39
1734104500000|2024-12-13 15:41:40|2814.3|2802.8|2811.55|2800.05|2814.3|2802.8|2810.23|2798.73|35
1734104510000|2024-12-13 15:41:50|2811.35|2799.85|2812.33|2800.83|2813.26|2801.76|2810.6|2799.1|35
1734104520000|2024-12-13 15:42:00|2812.1|2800.6|2811.45|2799.95|2812.18|2800.68|2809.46|2797.96|36
1734104530000|2024-12-13 15:42:10|2811.34|2799.84|2809.8|2798.3|2811.5|2800|2808.91|2797.41|39
1734104540000|2024-12-13 15:42:20|2809.7|2798.2|2806.88|2795.38|2809.7|2798.2|2806.85|2795.35|33
1734104550000|2024-12-13 15:42:30|2806.78|2795.28|2807.69|2796.19|2808.37|2796.87|2805.85|2794.35|31
1734104560000|2024-12-13 15:42:40|2807.7|2796.2|2807.8|2796.3|2808.33|2796.83|2806.8|2795.3|32
1734104570000|2024-12-13 15:42:50|2807.6|2796.1|2807.7|2796.2|2807.7|2796.2|2806.67|2795.17|34
1734104580000|2024-12-13 15:43:00|2807.73|2796.23|2806.91|2795.41|2809.05|2797.55|2806.75|2795.25|38
1734104590000|2024-12-13 15:43:10|2806.88|2795.38|2805.81|2794.31|2807.34|2795.84|2805.72|2794.22|35
1734104600000|2024-12-13 15:43:20|2805.79|2794.29|2804.35|2792.85|2806.2|2794.7|2802.2|2790.7|32
1734104610000|2024-12-13 15:43:30|2804.2|2792.7|2806.55|2795.05|2807.42|2795.92|2804.2|2792.7|33
1734104620000|2024-12-13 15:43:40|2806.13|2794.63|2805.37|2793.87|2806.95|2795.45|2804.78|2793.28|36
1734104630000|2024-12-13 15:43:50|2805.2|2793.7|2805.73|2794.23|2806.51|2795.01|2804.9|2793.4|35
1734104640000|2024-12-13 15:44:00|2805.85|2794.35|2805.64|2794.14|2806.6|2795.1|2804.8|2793.3|31
1734104650000|2024-12-13 15:44:10|2805.65|2794.15|2807.3|2795.8|2807.42|2795.92|2804.75|2793.25|35
1734104660000|2024-12-13 15:44:20|2807.21|2795.71|2806.7|2795.2|2807.21|2795.71|2806.35|2794.85|28
1734104670000|2024-12-13 15:44:30|2806.65|2795.15|2806.22|2794.72|2807.73|2796.23|2806.22|2794.72|34
1734104680000|2024-12-13 15:44:40|2806.16|2794.66|2804.77|2793.27|2806.16|2794.66|2804.77|2793.27|28
1734104690000|2024-12-13 15:44:50|2804.75|2793.25|2805.42|2793.92|2805.6|2794.1|2803.3|2791.8|36
1734104700000|2024-12-13 15:45:00|2805.54|2794.04|2805.42|2793.92|2806.8|2795.3|2805.3|2793.8|36
1734104710000|2024-12-13 15:45:10|2805.2|2793.7|2803.6|2792.1|2805.2|2793.7|2803.12|2791.62|37
1734104720000|2024-12-13 15:45:20|2803.7|2792.2|2801.47|2789.97|2805.1|2793.6|2801.47|2789.97|34
1734104730000|2024-12-13 15:45:30|2801.54|2790.04|2799.45|2787.95|2801.6|2790.1|2799.36|2787.86|27
1734104740000|2024-12-13 15:45:40|2799.15|2787.65|2796.69|2785.19|2799.7|2788.2|2796.64|2785.14|34
1734104750000|2024-12-13 15:45:50|2796.65|2785.15|2796.25|2784.75|2796.65|2785.15|2794.8|2783.3|33
1734104760000|2024-12-13 15:46:00|2796.43|2784.93|2798.36|2786.86|2798.6|2787.1|2796.4|2784.9|38
1734104770000|2024-12-13 15:46:10|2798.24|2786.74|2799.7|2788.2|2800.33|2788.83|2797.75|2786.25|36
1734104780000|2024-12-13 15:46:20|2799.85|2788.35|2798.49|2786.99|2799.85|2788.35|2797.84|2786.34|33
1734104790000|2024-12-13 15:46:30|2798.48|2786.98|2795.61|2784.11|2798.48|2786.98|2794.85|2783.35|28
1734104800000|2024-12-13 15:46:40|2795.58|2784.08|2795.54|2784.04|2797.17|2785.67|2795.48|2783.98|37
1734104810000|2024-12-13 15:46:50|2795.49|2783.99|2792.7|2781.2|2795.49|2783.99|2791.25|2779.75|37
1734104820000|2024-12-13 15:47:00|2793.08|2781.58|2792.73|2781.23|2793.35|2781.85|2791.55|2780.05|34
1734104830000|2024-12-13 15:47:10|2793.08|2781.58|2793.74|2782.24|2793.81|2782.31|2791.4|2779.9|31
1734104840000|2024-12-13 15:47:20|2793.75|2782.25|2791.97|2780.47|2793.75|2782.25|2791.35|2779.85|29
1734104850000|2024-12-13 15:47:30|2792|2780.5|2793.6|2782.1|2794.29|2782.79|2791.79|2780.29|34
1734104860000|2024-12-13 15:47:40|2793.73|2782.23|2793.8|2782.3|2794.35|2782.85|2793.35|2781.85|36
1734104870000|2024-12-13 15:47:50|2794.35|2782.85|2794.73|2783.23|2798.05|2786.55|2794.35|2782.85|37
1734104880000|2024-12-13 15:48:00|2794.7|2783.2|2793.25|2781.75|2794.7|2783.2|2791.98|2780.48|37
1734104890000|2024-12-13 15:48:10|2793.23|2781.73|2792.76|2781.26|2793.75|2782.25|2792.7|2781.2|36
1734104900000|2024-12-13 15:48:20|2793.33|2781.83|2788.6|2777.1|2793.35|2781.85|2788.35|2776.85|38
1734104910000|2024-12-13 15:48:30|2788.1|2776.6|2787.24|2775.74|2789.1|2777.6|2787.21|2775.71|34
1734104920000|2024-12-13 15:48:40|2787.31|2775.81|2786.83|2775.33|2788.15|2776.65|2786.77|2775.27|29
1734104930000|2024-12-13 15:48:50|2787.29|2775.79|2788.69|2777.19|2789.32|2777.82|2787.29|2775.79|34
1734104940000|2024-12-13 15:49:00|2788.3|2776.8|2784.55|2773.05|2788.3|2776.8|2782.96|2771.46|37
1734104950000|2024-12-13 15:49:10|2785.5|2774|2784.78|2773.28|2787.15|2775.65|2784.75|2773.25|36
1734104960000|2024-12-13 15:49:20|2784.82|2773.32|2784.36|2772.86|2786.05|2774.55|2784.2|2772.7|33
1734104970000|2024-12-13 15:49:30|2784.42|2772.92|2784.09|2772.59|2784.42|2772.92|2782.5|2771|33
1734104980000|2024-12-13 15:49:40|2783.85|2772.35|2783.92|2772.42|2785.32|2773.82|2783.71|2772.21|30
1734104990000|2024-12-13 15:49:50|2784.06|2772.56|2785.6|2774.1|2787.25|2775.75|2783.8|2772.3|37
1734105000000|2024-12-13 15:50:00|2785.45|2773.95|2785.15|2773.65|2787.28|2775.78|2785.15|2773.65|39
1734105010000|2024-12-13 15:50:10|2785.25|2773.75|2783.45|2771.95|2785.43|2773.93|2782.14|2770.64|35
1734105020000|2024-12-13 15:50:20|2782.99|2771.49|2782.18|2770.68|2783.04|2771.54|2780.74|2769.24|39
1734105030000|2024-12-13 15:50:30|2782.03|2770.53|2780.7|2769.2|2782.95|2771.45|2780.7|2769.2|39
1734105040000|2024-12-13 15:50:40|2780.55|2769.05|2779.76|2768.26|2781.9|2770.4|2779.75|2768.25|38
1734105050000|2024-12-13 15:50:50|2779.75|2768.25|2780.3|2768.8|2780.5|2769|2779.21|2767.71|30
1734105060000|2024-12-13 15:51:00|2780.57|2769.07|2778.32|2766.82|2780.57|2769.07|2777.6|2766.1|32
1734105070000|2024-12-13 15:51:10|2778.3|2766.8|2776.34|2764.84|2778.32|2766.82|2775.5|2764|35
1734105080000|2024-12-13 15:51:20|2776.1|2764.6|2772.1|2760.6|2776.1|2764.6|2772.1|2760.6|37
1734105090000|2024-12-13 15:51:30|2772.4|2760.9|2774.83|2763.33|2774.83|2763.33|2772.4|2760.9|38
1734105100000|2024-12-13 15:51:40|2775.02|2763.52|2775.92|2764.42|2777.6|2766.1|2775.02|2763.52|35
1734105110000|2024-12-13 15:51:50|2775.82|2764.32|2773.65|2762.15|2775.82|2764.32|2772.8|2761.3|37
1734105120000|2024-12-13 15:52:00|2773.79|2762.29|2778.8|2767.3|2779.3|2767.8|2773.78|2762.28|38
1734105130000|2024-12-13 15:52:10|2778.6|2767.1|2777.6|2766.1|2778.6|2767.1|2777.05|2765.55|37
1734105140000|2024-12-13 15:52:20|2777.56|2766.06|2774.8|2763.3|2778.15|2766.65|2774.65|2763.15|38
1734105150000|2024-12-13 15:52:30|2774.79|2763.29|2774.03|2762.53|2775.8|2764.3|2773.63|2762.13|38
1734105160000|2024-12-13 15:52:40|2773.81|2762.31|2771.5|2760|2774|2762.5|2771.48|2759.98|35
1734105170000|2024-12-13 15:52:50|2770.84|2759.34|2766.69|2755.19|2771.24|2759.74|2766.69|2755.19|40
1734105180000|2024-12-13 15:53:00|2767|2755.5|2766.18|2754.68|2767.5|2756|2765.55|2754.05|39
1734105190000|2024-12-13 15:53:10|2766.15|2754.65|2769.05|2757.55|2769.59|2758.09|2762.67|2751.17|38
1734105200000|2024-12-13 15:53:20|2769.09|2757.59|2767.9|2756.4|2770.15|2758.65|2767.44|2755.94|39
1734105210000|2024-12-13 15:53:30|2767.77|2756.27|2766.75|2755.25|2767.87|2756.37|2763.95|2752.45|39
1734105220000|2024-12-13 15:53:40|2766.77|2755.27|2768.13|2756.63|2769.16|2757.66|2766.61|2755.11|40
1734105230000|2024-12-13 15:53:50|2768.05|2756.55|2773.25|2761.75|2773.6|2762.1|2768.05|2756.55|38
1734105240000|2024-12-13 15:54:00|2773.3|2761.8|2777|2765.5|2777|2765.5|2773.04|2761.54|38
1734105250000|2024-12-13 15:54:10|2776.99|2765.49|2776.5|2765|2777.1|2765.6|2775.6|2764.1|36
1734105260000|2024-12-13 15:54:20|2776.45|2764.95|2780.35|2768.85|2780.35|2768.85|2776.14|2764.64|33
1734105270000|2024-12-13 15:54:30|2780.28|2768.78|2780.05|2768.55|2780.45|2768.95|2778.57|2767.07|31
1734105280000|2024-12-13 15:54:40|2779.05|2767.55|2780.23|2768.73|2780.25|2768.75|2777.45|2765.95|28
1734105290000|2024-12-13 15:54:50|2780.2|2768.7|2783.05|2771.55|2783.05|2771.55|2778.75|2767.25|38
1734105300000|2024-12-13 15:55:00|2783.35|2771.85|2780.81|2769.31|2784.25|2772.75|2779.45|2767.95|38
1734105310000|2024-12-13 15:55:10|2781.26|2769.76|2778.3|2766.8|2781.5|2770|2778.25|2766.75|37
1734105320000|2024-12-13 15:55:20|2778.35|2766.85|2775.38|2763.88|2778.35|2766.85|2775.38|2763.88|35
1734105330000|2024-12-13 15:55:30|2775.42|2763.92|2775.3|2763.8|2776.05|2764.55|2773.8|2762.3|31
1734105340000|2024-12-13 15:55:40|2774.7|2763.2|2774.83|2763.33|2775.45|2763.95|2771.94|2760.44|37
1734105350000|2024-12-13 15:55:50|2774.8|2763.3|2774.03|2762.53|2775.37|2763.87|2773.44|2761.94|36
1734105360000|2024-12-13 15:56:00|2774.08|2762.58|2775.68|2764.18|2776.55|2765.05|2774.05|2762.55|39
1734105370000|2024-12-13 15:56:10|2775.91|2764.41|2774.9|2763.4|2776.56|2765.06|2773.1|2761.6|37
1734105380000|2024-12-13 15:56:20|2774.85|2763.35|2774.75|2763.25|2775.43|2763.93|2772.75|2761.25|34
1734105390000|2024-12-13 15:56:30|2774.6|2763.1|2770.95|2759.45|2775.28|2763.78|2770.95|2759.45|39
1734105400000|2024-12-13 15:56:40|2770.85|2759.35|2772.5|2761|2772.78|2761.28|2770|2758.5|34
1734105410000|2024-12-13 15:56:50|2772.55|2761.05|2772.35|2760.85|2772.73|2761.23|2770.74|2759.24|32
1734105420000|2024-12-13 15:57:00|2772.3|2760.8|2769.8|2758.3|2772.74|2761.24|2769.67|2758.17|37
1734105430000|2024-12-13 15:57:10|2769.69|2758.19|2772.65|2761.15|2773.25|2761.75|2769.56|2758.06|40
1734105440000|2024-12-13 15:57:20|2772.8|2761.3|2772.45|2760.95|2774.1|2762.6|2772.45|2760.95|36
1734105450000|2024-12-13 15:57:30|2772.5|2761|2772.03|2760.53|2772.7|2761.2|2770.4|2758.9|32
1734105460000|2024-12-13 15:57:40|2772.13|2760.63|2768.45|2756.95|2772.89|2761.39|2768.35|2756.85|39
1734105470000|2024-12-13 15:57:50|2768.3|2756.8|2767.6|2756.1|2768.7|2757.2|2766.89|2755.39|36
1734105480000|2024-12-13 15:58:00|2767.76|2756.26|2769.47|2757.97|2770.7|2759.2|2767.69|2756.19|33
1734105490000|2024-12-13 15:58:10|2768.73|2757.23|2763.09|2751.59|2769.5|2758|2762.9|2751.4|40
1734105500000|2024-12-13 15:58:20|2763|2751.5|2764.45|2752.95|2765.25|2753.75|2762.59|2751.09|34
1734105510000|2024-12-13 15:58:30|2764.5|2753|2763.5|2752|2765.55|2754.05|2763.3|2751.8|33
1734105520000|2024-12-13 15:58:40|2764.2|2752.7|2765.53|2754.03|2766.2|2754.7|2764.2|2752.7|36
1734105530000|2024-12-13 15:58:50|2765.5|2754|2768.65|2757.15|2770.5|2759|2765.08|2753.58|37
1734105540000|2024-12-13 15:59:00|2768.3|2756.8|2766.5|2755|2768.45|2756.95|2766.39|2754.89|37
1734105550000|2024-12-13 15:59:10|2766.55|2755.05|2770.13|2758.63|2770.13|2758.63|2766.55|2755.05|31
1734105560000|2024-12-13 15:59:20|2770.15|2758.65|2767.3|2755.8|2771.59|2760.09|2767.1|2755.6|37
1734105570000|2024-12-13 15:59:30|2767.11|2755.61|2767.37|2755.87|2768.28|2756.78|2766.75|2755.25|39
1734105580000|2024-12-13 15:59:40|2767.95|2756.45|2767.46|2755.96|2769.65|2758.15|2766.5|2755|37
1734105590000|2024-12-13 15:59:50|2767.51|2756.01|2767.6|2756.1|2768.4|2756.9|2766.87|2755.37|34
1734105600000|2024-12-13 16:00:00|2767.5|2756|2765.11|2753.61|2767.5|2756|2765.11|2753.61|37
1734105610000|2024-12-13 16:00:10|2765.22|2753.72|2770.05|2758.55|2770.37|2758.87|2764.3|2752.8|38
1734105620000|2024-12-13 16:00:20|2770.02|2758.52|2778.1|2766.6|2779.25|2767.75|2770.02|2758.52|38
1734105630000|2024-12-13 16:00:30|2778.2|2766.7|2782.6|2771.1|2783.55|2772.05|2778.2|2766.7|38
1734105640000|2024-12-13 16:00:40|2782.55|2771.05|2782.9|2771.4|2784.3|2772.8|2781.25|2769.75|37
1734105650000|2024-12-13 16:00:50|2783.14|2771.64|2788.35|2776.85|2789.35|2777.85|2783.14|2771.64|34
1734105660000|2024-12-13 16:01:00|2788.2|2776.7|2782.85|2771.35|2788.2|2776.7|2782.05|2770.55|39
1734105670000|2024-12-13 16:01:10|2782.62|2771.12|2780.23|2768.73|2782.62|2771.12|2778.75|2767.25|39
1734105680000|2024-12-13 16:01:20|2780.22|2768.72|2781.35|2769.85|2781.35|2769.85|2777.45|2765.95|36
1734105690000|2024-12-13 16:01:30|2781.3|2769.8|2782.6|2771.1|2783.18|2771.68|2778.45|2766.95|36
1734105700000|2024-12-13 16:01:40|2782.45|2770.95|2778.35|2766.85|2784.25|2772.75|2778.25|2766.75|37
1734105710000|2024-12-13 16:01:50|2778.25|2766.75|2776.5|2765|2778.33|2766.83|2776.5|2765|38
1734105720000|2024-12-13 16:02:00|2776.7|2765.2|2765.1|2753.6|2776.7|2765.2|2763.43|2751.93|40
1734105730000|2024-12-13 16:02:10|2765|2753.5|2768.43|2756.93|2769.35|2757.85|2762.86|2751.36|38
1734105740000|2024-12-13 16:02:20|2768.9|2757.4|2769.85|2758.35|2771.6|2760.1|2767.45|2755.95|39
1734105750000|2024-12-13 16:02:30|2769.89|2758.39|2774.15|2762.65|2780.66|2769.16|2768.9|2757.4|39
1734105760000|2024-12-13 16:02:40|2773.85|2762.35|2775.52|2764.02|2775.52|2764.02|2771.4|2759.9|35
1734105770000|2024-12-13 16:02:50|2775.55|2764.05|2774.1|2762.6|2777.35|2765.85|2773.23|2761.73|35
1734105780000|2024-12-13 16:03:00|2774|2762.5|2778.7|2767.2|2779|2767.5|2774|2762.5|39
1734105790000|2024-12-13 16:03:10|2778.45|2766.95|2778.22|2766.72|2778.45|2766.95|2774.75|2763.25|39
1734105800000|2024-12-13 16:03:20|2778.23|2766.73|2783.5|2772|2785.4|2773.9|2778.23|2766.73|37
1734105810000|2024-12-13 16:03:30|2783.44|2771.94|2782.5|2771|2783.9|2772.4|2779.3|2767.8|38
1734105820000|2024-12-13 16:03:40|2783|2771.5|2780.15|2768.65|2784.03|2772.53|2779.85|2768.35|34
1734105830000|2024-12-13 16:03:50|2780.2|2768.7|2786.32|2774.82|2787|2775.5|2779.6|2768.1|36
1734105840000|2024-12-13 16:04:00|2787|2775.5|2785.56|2774.06|2787|2775.5|2783.65|2772.15|38
1734105850000|2024-12-13 16:04:10|2785.37|2773.87|2784.75|2773.25|2787.05|2775.55|2783.31|2771.81|34
1734105860000|2024-12-13 16:04:20|2785.15|2773.65|2781.9|2770.4|2785.45|2773.95|2781.4|2769.9|35
1734105870000|2024-12-13 16:04:30|2782.35|2770.85|2781.37|2769.87|2784.15|2772.65|2780.55|2769.05|36
1734105880000|2024-12-13 16:04:40|2781.35|2769.85|2779.3|2767.8|2782.4|2770.9|2779.25|2767.75|36
1734105890000|2024-12-13 16:04:50|2779.4|2767.9|2777.3|2765.8|2779.4|2767.9|2776.3|2764.8|36
1734105900000|2024-12-13 16:05:00|2776.9|2765.4|2778.2|2766.7|2779.1|2767.6|2776.25|2764.75|34
1734105910000|2024-12-13 16:05:10|2778.23|2766.73|2768.31|2756.81|2778.23|2766.73|2768.31|2756.81|35
1734105920000|2024-12-13 16:05:20|2767.7|2756.2|2769.48|2757.98|2770.25|2758.75|2767.03|2755.53|38
1734105930000|2024-12-13 16:05:30|2769.5|2758|2766.5|2755|2769.5|2758|2764.33|2752.83|38
1734105940000|2024-12-13 16:05:40|2766.65|2755.15|2773.8|2762.3|2773.8|2762.3|2766.65|2755.15|39
1734105950000|2024-12-13 16:05:50|2773.75|2762.25|2771.47|2759.97|2773.75|2762.25|2770.85|2759.35|33
1734105960000|2024-12-13 16:06:00|2771.41|2759.91|2772|2760.5|2774.05|2762.55|2771.4|2759.9|38
1734105970000|2024-12-13 16:06:10|2771.83|2760.33|2771.92|2760.42|2772.55|2761.05|2769.85|2758.35|38
1734105980000|2024-12-13 16:06:20|2771.93|2760.43|2774.13|2762.63|2776.59|2765.09|2771.93|2760.43|38
1734105990000|2024-12-13 16:06:30|2774.14|2762.64|2780.5|2769|2780.5|2769|2773.74|2762.24|40
1734106000000|2024-12-13 16:06:40|2780.8|2769.3|2782.66|2771.16|2783.75|2772.25|2780.8|2769.3|36
1734106010000|2024-12-13 16:06:50|2783.35|2771.85|2785.35|2773.85|2785.85|2774.35|2783.32|2771.82|36
1734106020000|2024-12-13 16:07:00|2785.2|2773.7|2783.7|2772.2|2785.2|2773.7|2780.95|2769.45|39
1734106030000|2024-12-13 16:07:10|2783.67|2772.17|2784.9|2773.4|2787.25|2775.75|2783.56|2772.06|39
1734106040000|2024-12-13 16:07:20|2784.98|2773.48|2782.85|2771.35|2786.45|2774.95|2781.6|2770.1|37
1734106050000|2024-12-13 16:07:30|2782.92|2771.42|2786.78|2775.28|2786.78|2775.28|2782.91|2771.41|38
1734106060000|2024-12-13 16:07:40|2786.83|2775.33|2786.98|2775.48|2788.6|2777.1|2786.75|2775.25|33
1734106070000|2024-12-13 16:07:50|2787|2775.5|2783.7|2772.2|2787.05|2775.55|2783.7|2772.2|38
1734106080000|2024-12-13 16:08:00|2783.8|2772.3|2785.4|2773.9|2785.4|2773.9|2782.85|2771.35|40
1734106090000|2024-12-13 16:08:10|2784.85|2773.35|2779.28|2767.78|2785.14|2773.64|2778.84|2767.34|37
1734106100000|2024-12-13 16:08:20|2779.25|2767.75|2777.38|2765.88|2779.95|2768.45|2775.5|2764|37
1734106110000|2024-12-13 16:08:30|2777.46|2765.96|2780.2|2768.7|2780.2|2768.7|2777.4|2765.9|39
1734106120000|2024-12-13 16:08:40|2780.25|2768.75|2781.13|2769.63|2784.25|2772.75|2780.25|2768.75|34
1734106130000|2024-12-13 16:08:50|2780.88|2769.38|2782.93|2771.43|2783.33|2771.83|2779.51|2768.01|36
1734106140000|2024-12-13 16:09:00|2782.71|2771.21|2784.38|2772.88|2784.5|2773|2781.68|2770.18|38
1734106150000|2024-12-13 16:09:10|2784.5|2773|2787.15|2775.65|2788.25|2776.75|2784.5|2773|37
1734106160000|2024-12-13 16:09:20|2787.1|2775.6|2784.05|2772.55|2787.1|2775.6|2784.05|2772.55|38
1734106170000|2024-12-13 16:09:30|2784.3|2772.8|2783.5|2772|2784.52|2773.02|2782.05|2770.55|36
1734106180000|2024-12-13 16:09:40|2783.73|2772.23|2786.1|2774.6|2786.3|2774.8|2783.19|2771.69|34
1734106190000|2024-12-13 16:09:50|2785.7|2774.2|2785.05|2773.55|2786.25|2774.75|2784.34|2772.84|35
1734106200000|2024-12-13 16:10:00|2785.1|2773.6|2785.51|2774.01|2785.85|2774.35|2784.15|2772.65|35
1734106210000|2024-12-13 16:10:10|2785.35|2773.85|2791.33|2779.83|2791.35|2779.85|2785.25|2773.75|28
1734106220000|2024-12-13 16:10:20|2791.46|2779.96|2798.9|2787.4|2798.9|2787.4|2791.46|2779.96|31
1734106230000|2024-12-13 16:10:30|2798.75|2787.25|2797.47|2785.97|2799.75|2788.25|2795.25|2783.75|40
1734106240000|2024-12-13 16:10:40|2797.75|2786.25|2794.35|2782.85|2798.23|2786.73|2792.35|2780.85|38
1734106250000|2024-12-13 16:10:50|2794.65|2783.15|2791.55|2780.05|2794.75|2783.25|2791.45|2779.95|39
1734106260000|2024-12-13 16:11:00|2792.35|2780.85|2792.52|2781.02|2792.98|2781.48|2791.35|2779.85|38
1734106270000|2024-12-13 16:11:10|2792.82|2781.32|2787.79|2776.29|2792.82|2781.32|2787.79|2776.29|35
1734106280000|2024-12-13 16:11:20|2787.75|2776.25|2784.25|2772.75|2788.31|2776.81|2784.25|2772.75|38
1734106290000|2024-12-13 16:11:30|2784.35|2772.85|2785.45|2773.95|2786.16|2774.66|2783.66|2772.16|34
1734106300000|2024-12-13 16:11:40|2785.35|2773.85|2786.52|2775.02|2787.4|2775.9|2785.2|2773.7|30
1734106310000|2024-12-13 16:11:50|2786.51|2775.01|2786.71|2775.21|2787.38|2775.88|2786.51|2775.01|34
1734106320000|2024-12-13 16:12:00|2786.64|2775.14|2789.25|2777.75|2789.3|2777.8|2786.48|2774.98|34
1734106330000|2024-12-13 16:12:10|2789.2|2777.7|2790.75|2779.25|2791.85|2780.35|2789.1|2777.6|37
1734106340000|2024-12-13 16:12:20|2790.6|2779.1|2789.28|2777.78|2790.6|2779.1|2788.01|2776.51|31
1734106350000|2024-12-13 16:12:30|2789.23|2777.73|2792.25|2780.75|2792.38|2780.88|2787.1|2775.6|34
1734106360000|2024-12-13 16:12:40|2792.2|2780.7|2794.69|2783.19|2794.69|2783.19|2792.1|2780.6|30
1734106370000|2024-12-13 16:12:50|2795.14|2783.64|2800.4|2788.9|2800.75|2789.25|2795.14|2783.64|34
1734106380000|2024-12-13 16:13:00|2800.43|2788.93|2795.85|2784.35|2800.43|2788.93|2793.3|2781.8|38
1734106390000|2024-12-13 16:13:10|2795.55|2784.05|2795.7|2784.2|2797.75|2786.25|2794.44|2782.94|34
1734106400000|2024-12-13 16:13:20|2796.67|2785.17|2795.56|2784.06|2797.25|2785.75|2795.25|2783.75|28
1734106410000|2024-12-13 16:13:30|2795.55|2784.05|2795.75|2784.25|2797.29|2785.79|2795.35|2783.85|36
1734106420000|2024-12-13 16:13:40|2795.61|2784.11|2798.57|2787.07|2799|2787.5|2795.58|2784.08|34
1734106430000|2024-12-13 16:13:50|2798.5|2787|2798|2786.5|2799.65|2788.15|2798|2786.5|32
1734106440000|2024-12-13 16:14:00|2797.95|2786.45|2795.35|2783.85|2799.8|2788.3|2795.35|2783.85|36
1734106450000|2024-12-13 16:14:10|2796.45|2784.95|2795.46|2783.96|2796.58|2785.08|2794.25|2782.75|36
1734106460000|2024-12-13 16:14:20|2795.5|2784|2796.68|2785.18|2800.75|2789.25|2795.1|2783.6|40
1734106470000|2024-12-13 16:14:30|2797.72|2786.22|2802.25|2790.75|2802.33|2790.83|2797.65|2786.15|38
1734106480000|2024-12-13 16:14:40|2802.36|2790.86|2802.42|2790.92|2802.65|2791.15|2801.52|2790.02|26
1734106490000|2024-12-13 16:14:50|2802.45|2790.95|2802.5|2791|2803.78|2792.28|2801.5|2790|24
1734106500000|2024-12-13 16:15:00|2802.55|2791.05|2804.5|2793|2805.14|2793.64|2802.55|2791.05|26
1734106510000|2024-12-13 16:15:10|2805.13|2793.63|2806.4|2794.9|2807.45|2795.95|2804.95|2793.45|26
1734106520000|2024-12-13 16:15:20|2806.5|2795|2809.25|2797.75|2809.25|2797.75|2804.95|2793.45|32
1734106530000|2024-12-13 16:15:30|2808.8|2797.3|2809.3|2797.8|2809.35|2797.85|2807.87|2796.37|27
1734106540000|2024-12-13 16:15:40|2809.25|2797.75|2808.15|2796.65|2809.3|2797.8|2807.7|2796.2|34
1734106550000|2024-12-13 16:15:50|2808.32|2796.82|2808.46|2796.96|2808.46|2796.96|2804.78|2793.28|37
1734106560000|2024-12-13 16:16:00|2808.5|2797|2806.5|2795|2811.25|2799.75|2805.9|2794.4|35
1734106570000|2024-12-13 16:16:10|2806.46|2794.96|2799.65|2788.15|2806.95|2795.45|2799.65|2788.15|35
1734106580000|2024-12-13 16:16:20|2799.51|2788.01|2800.45|2788.95|2800.45|2788.95|2797.65|2786.15|33
1734106590000|2024-12-13 16:16:30|2800.64|2789.14|2802.85|2791.35|2802.85|2791.35|2800.35|2788.85|34
1734106600000|2024-12-13 16:16:40|2802.1|2790.6|2801.9|2790.4|2803.55|2792.05|2801.5|2790|37
1734106610000|2024-12-13 16:16:50|2802.3|2790.8|2802.65|2791.15|2803.6|2792.1|2801.4|2789.9|32
1734106620000|2024-12-13 16:17:00|2803.43|2791.93|2802.17|2790.67|2803.43|2791.93|2801.7|2790.2|32
1734106630000|2024-12-13 16:17:10|2802.03|2790.53|2799.5|2788|2802.48|2790.98|2798.5|2787|34
1734106640000|2024-12-13 16:17:20|2799.53|2788.03|2799.57|2788.07|2802.25|2790.75|2799.48|2787.98|38
1734106650000|2024-12-13 16:17:30|2799.6|2788.1|2794.75|2783.25|2799.65|2788.15|2794.61|2783.11|35
1734106660000|2024-12-13 16:17:40|2794.8|2783.3|2798.56|2787.06|2798.56|2787.06|2794.8|2783.3|31
1734106670000|2024-12-13 16:17:50|2798.64|2787.14|2798.6|2787.1|2799.53|2788.03|2797.55|2786.05|37
1734106680000|2024-12-13 16:18:00|2798.58|2787.08|2800.65|2789.15|2800.65|2789.15|2798.55|2787.05|31
1734106690000|2024-12-13 16:18:10|2800.4|2788.9|2800.5|2789|2801.5|2790|2800.3|2788.8|34
1734106700000|2024-12-13 16:18:20|2800.55|2789.05|2799.35|2787.85|2800.75|2789.25|2798.01|2786.51|33
1734106710000|2024-12-13 16:18:30|2799|2787.5|2799.61|2788.11|2801.1|2789.6|2799|2787.5|36
1734106720000|2024-12-13 16:18:40|2799.38|2787.88|2796.35|2784.85|2799.42|2787.92|2795.55|2784.05|32
1734106730000|2024-12-13 16:18:50|2796.3|2784.8|2793.5|2782|2796.65|2785.15|2793.5|2782|38
1734106740000|2024-12-13 16:19:00|2792.95|2781.45|2792.38|2780.88|2793.65|2782.15|2792.38|2780.88|31
1734106750000|2024-12-13 16:19:10|2792.34|2780.84|2791.3|2779.8|2792.45|2780.95|2791.3|2779.8|30
1734106760000|2024-12-13 16:19:20|2791.87|2780.37|2791.68|2780.18|2792.5|2781|2791.65|2780.15|34
1734106770000|2024-12-13 16:19:30|2791.75|2780.25|2793.23|2781.73|2793.79|2782.29|2791.75|2780.25|34
1734106780000|2024-12-13 16:19:40|2793.25|2781.75|2791.42|2779.92|2795.65|2784.15|2791.42|2779.92|38
1734106790000|2024-12-13 16:19:50|2791.45|2779.95|2791.4|2779.9|2792.2|2780.7|2790.45|2778.95|38
1734106800000|2024-12-13 16:20:00|2791.3|2779.8|2791.75|2780.25|2791.75|2780.25|2789.8|2778.3|35
1734106810000|2024-12-13 16:20:10|2792|2780.5|2791.97|2780.47|2793.3|2781.8|2790.34|2778.84|38
1734106820000|2024-12-13 16:20:20|2791.6|2780.1|2791.7|2780.2|2792.4|2780.9|2790.93|2779.43|36
1734106830000|2024-12-13 16:20:30|2791.55|2780.05|2788.75|2777.25|2793.03|2781.53|2788.75|2777.25|35
1734106840000|2024-12-13 16:20:40|2788.55|2777.05|2790.03|2778.53|2790.34|2778.84|2788.27|2776.77|38
1734106850000|2024-12-13 16:20:50|2790.08|2778.58|2794.37|2782.87|2794.37|2782.87|2789.96|2778.46|35
1734106860000|2024-12-13 16:21:00|2793.95|2782.45|2791.45|2779.95|2794.05|2782.55|2791.45|2779.95|36
1734106870000|2024-12-13 16:21:10|2791.35|2779.85|2789.48|2777.98|2791.35|2779.85|2789.35|2777.85|34
1734106880000|2024-12-13 16:21:20|2789.54|2778.04|2788.56|2777.06|2789.54|2778.04|2787.35|2775.85|35
1734106890000|2024-12-13 16:21:30|2788.53|2777.03|2787.5|2776|2788.53|2777.03|2786.5|2775|36
1734106900000|2024-12-13 16:21:40|2787.66|2776.16|2788.91|2777.41|2789.59|2778.09|2787.35|2775.85|40
1734106910000|2024-12-13 16:21:50|2789.01|2777.51|2788.16|2776.66|2789.13|2777.63|2786.3|2774.8|36
1734106920000|2024-12-13 16:22:00|2787.95|2776.45|2788.25|2776.75|2788.99|2777.49|2787.73|2776.23|38
1734106930000|2024-12-13 16:22:10|2788.55|2777.05|2786.46|2774.96|2788.55|2777.05|2786.25|2774.75|32
1734106940000|2024-12-13 16:22:20|2786.59|2775.09|2789.01|2777.51|2789.48|2777.98|2786.45|2774.95|39
1734106950000|2024-12-13 16:22:30|2788.81|2777.31|2791.2|2779.7|2791.34|2779.84|2788.58|2777.08|36
1734106960000|2024-12-13 16:22:40|2791.4|2779.9|2787.35|2775.85|2792.15|2780.65|2787.35|2775.85|35
1734106970000|2024-12-13 16:22:50|2787.4|2775.9|2791.1|2779.6|2791.34|2779.84|2787.4|2775.9|38
1734106980000|2024-12-13 16:23:00|2791.22|2779.72|2792.55|2781.05|2793.73|2782.23|2790.5|2779|38
1734106990000|2024-12-13 16:23:10|2792.65|2781.15|2791.14|2779.64|2792.65|2781.15|2789.85|2778.35|36
1734107000000|2024-12-13 16:23:20|2791.21|2779.71|2790.25|2778.75|2791.25|2779.75|2789.73|2778.23|33
1734107010000|2024-12-13 16:23:30|2790.23|2778.73|2788.65|2777.15|2790.23|2778.73|2786.75|2775.25|32
1734107020000|2024-12-13 16:23:40|2788.55|2777.05|2793.1|2781.6|2793.1|2781.6|2788.3|2776.8|36
1734107030000|2024-12-13 16:23:50|2793.07|2781.57|2794.3|2782.8|2794.51|2783.01|2792.97|2781.47|38
1734107040000|2024-12-13 16:24:00|2794.35|2782.85|2792.37|2780.87|2794.6|2783.1|2791.8|2780.3|38
1734107050000|2024-12-13 16:24:10|2792.5|2781|2793.65|2782.15|2794.54|2783.04|2792.5|2781|36
1734107060000|2024-12-13 16:24:20|2793.4|2781.9|2794.75|2783.25|2795.25|2783.75|2793.25|2781.75|37
1734107070000|2024-12-13 16:24:30|2794.73|2783.23|2795.77|2784.27|2796.23|2784.73|2794.65|2783.15|36
1734107080000|2024-12-13 16:24:40|2795.78|2784.28|2799.93|2788.43|2800.4|2788.9|2795.78|2784.28|33
1734107090000|2024-12-13 16:24:50|2800.03|2788.53|2795.28|2783.78|2802.6|2791.1|2794.44|2782.94|39
1734107100000|2024-12-13 16:25:00|2794.85|2783.35|2801.25|2789.75|2801.59|2790.09|2794.8|2783.3|36
1734107110000|2024-12-13 16:25:10|2801.5|2790|2800.51|2789.01|2801.6|2790.1|2799.9|2788.4|39
1734107120000|2024-12-13 16:25:20|2800.4|2788.9|2800.6|2789.1|2801.08|2789.58|2798.75|2787.25|35
1734107130000|2024-12-13 16:25:30|2800.35|2788.85|2799.25|2787.75|2800.35|2788.85|2798.3|2786.8|34
1734107140000|2024-12-13 16:25:40|2799.06|2787.56|2799.09|2787.59|2799.35|2787.85|2798.5|2787|39
1734107150000|2024-12-13 16:25:50|2799.7|2788.2|2799.25|2787.75|2800.95|2789.45|2798.75|2787.25|36
1734107160000|2024-12-13 16:26:00|2798.5|2787|2796.31|2784.81|2800.7|2789.2|2795.05|2783.55|37
1734107170000|2024-12-13 16:26:10|2796.35|2784.85|2792.38|2780.88|2796.35|2784.85|2791.95|2780.45|39
1734107180000|2024-12-13 16:26:20|2791.75|2780.25|2785.3|2773.8|2792.42|2780.92|2785.3|2773.8|39
1734107190000|2024-12-13 16:26:30|2785.5|2774|2785.46|2773.96|2785.85|2774.35|2784.63|2773.13|40
1734107200000|2024-12-13 16:26:40|2786|2774.5|2784.25|2772.75|2786.05|2774.55|2783.83|2772.33|33
1734107210000|2024-12-13 16:26:50|2784.55|2773.05|2786.42|2774.92|2787.56|2776.06|2784.13|2772.63|37
1734107220000|2024-12-13 16:27:00|2786.46|2774.96|2787.5|2776|2789.04|2777.54|2786.46|2774.96|36
1734107230000|2024-12-13 16:27:10|2787.73|2776.23|2788.73|2777.23|2788.73|2777.23|2786.85|2775.35|39
1734107240000|2024-12-13 16:27:20|2788.87|2777.37|2788.87|2777.37|2789.75|2778.25|2787.4|2775.9|39
1734107250000|2024-12-13 16:27:30|2788.45|2776.95|2792.3|2780.8|2792.3|2780.8|2788.05|2776.55|33
1734107260000|2024-12-13 16:27:40|2792.25|2780.75|2790.54|2779.04|2793.65|2782.15|2790.41|2778.91|38
1734107270000|2024-12-13 16:27:50|2790.6|2779.1|2795.25|2783.75|2795.25|2783.75|2789.48|2777.98|39
1734107280000|2024-12-13 16:28:00|2794.95|2783.45|2795.82|2784.32|2795.82|2784.32|2794.95|2783.45|35
1734107290000|2024-12-13 16:28:10|2795.8|2784.3|2793.69|2782.19|2795.8|2784.3|2792.9|2781.4|35
1734107300000|2024-12-13 16:28:20|2793.67|2782.17|2796|2784.5|2796|2784.5|2793.62|2782.12|36
1734107310000|2024-12-13 16:28:30|2795.95|2784.45|2797.08|2785.58|2797.58|2786.08|2795.95|2784.45|34
1734107320000|2024-12-13 16:28:40|2797.18|2785.68|2798.63|2787.13|2798.63|2787.13|2796.78|2785.28|34
1734107330000|2024-12-13 16:28:50|2798.54|2787.04|2796.55|2785.05|2799|2787.5|2796.4|2784.9|30
1734107340000|2024-12-13 16:29:00|2796.85|2785.35|2796.2|2784.7|2798.47|2786.97|2796.2|2784.7|36
1734107350000|2024-12-13 16:29:10|2795.75|2784.25|2795.55|2784.05|2796.65|2785.15|2795.55|2784.05|37
1734107360000|2024-12-13 16:29:20|2795.45|2783.95|2796.37|2784.87|2796.5|2785|2794.4|2782.9|38
1734107370000|2024-12-13 16:29:30|2796.25|2784.75|2794.33|2782.83|2796.25|2784.75|2792.3|2780.8|39
1734107380000|2024-12-13 16:29:40|2794.34|2782.84|2794.2|2782.7|2795.3|2783.8|2793.69|2782.19|37
1734107390000|2024-12-13 16:29:50|2794.25|2782.75|2793.3|2781.8|2794.55|2783.05|2791.7|2780.2|33
1734107400000|2024-12-13 16:30:00|2793.1|2781.6|2794.3|2782.8|2794.3|2782.8|2792.25|2780.75|38
1734107410000|2024-12-13 16:30:10|2794.15|2782.65|2796.23|2784.73|2797.05|2785.55|2794.15|2782.65|38
1734107420000|2024-12-13 16:30:20|2796.22|2784.72|2802.21|2790.71|2802.25|2790.75|2796.22|2784.72|37
1734107430000|2024-12-13 16:30:30|2802.38|2790.88|2799.1|2787.6|2802.38|2790.88|2799.1|2787.6|37
1734107440000|2024-12-13 16:30:40|2799.15|2787.65|2801.9|2790.4|2803.65|2792.15|2799.05|2787.55|32
1734107450000|2024-12-13 16:30:50|2801.7|2790.2|2802.42|2790.92|2803.48|2791.98|2801.45|2789.95|38
1734107460000|2024-12-13 16:31:00|2802.5|2791|2803.1|2791.6|2804.35|2792.85|2802.35|2790.85|36
1734107470000|2024-12-13 16:31:10|2803.05|2791.55|2801.38|2789.88|2804.25|2792.75|2801.38|2789.88|37
1734107480000|2024-12-13 16:31:20|2801.65|2790.15|2804.15|2792.65|2804.15|2792.65|2801.5|2790|32
1734107490000|2024-12-13 16:31:30|2804.25|2792.75|2805.6|2794.1|2805.65|2794.15|2803.3|2791.8|23
1734107500000|2024-12-13 16:31:40|2805.53|2794.03|2803.4|2791.9|2806.35|2794.85|2802.35|2790.85|36
1734107510000|2024-12-13 16:31:50|2803.25|2791.75|2802.25|2790.75|2803.5|2792|2801.8|2790.3|34
1734107520000|2024-12-13 16:32:00|2802.3|2790.8|2803.21|2791.71|2803.21|2791.71|2801.05|2789.55|30
1734107530000|2024-12-13 16:32:10|2803.02|2791.52|2805.25|2793.75|2805.51|2794.01|2803.02|2791.52|38
1734107540000|2024-12-13 16:32:20|2805.35|2793.85|2806.55|2795.05|2806.55|2795.05|2805.3|2793.8|32
1734107550000|2024-12-13 16:32:30|2806.5|2795|2808.37|2796.87|2808.4|2796.9|2806.48|2794.98|31
1734107560000|2024-12-13 16:32:40|2808.4|2796.9|2809.25|2797.75|2809.65|2798.15|2807.6|2796.1|27
1734107570000|2024-12-13 16:32:50|2809.65|2798.15|2812.28|2800.78|2812.28|2800.78|2809.55|2798.05|32
1734107580000|2024-12-13 16:33:00|2812.53|2801.03|2814.9|2803.4|2815.05|2803.55|2812.25|2800.75|34
1734107590000|2024-12-13 16:33:10|2814.72|2803.22|2817.7|2806.2|2818.31|2806.81|2814.05|2802.55|34
1734107600000|2024-12-13 16:33:20|2817.25|2805.75|2817.48|2805.98|2818.35|2806.85|2817.25|2805.75|25
1734107610000|2024-12-13 16:33:30|2817.47|2805.97|2813.1|2801.6|2817.5|2806|2812.85|2801.35|38
1734107620000|2024-12-13 16:33:40|2813.05|2801.55|2814.48|2802.98|2814.65|2803.15|2813|2801.5|33
1734107630000|2024-12-13 16:33:50|2814.55|2803.05|2829.78|2818.28|2830.73|2819.23|2814.25|2802.75|36
1734107640000|2024-12-13 16:34:00|2829.85|2818.35|2831.25|2819.75|2833.13|2821.63|2829.45|2817.95|37
1734107650000|2024-12-13 16:34:10|2831.05|2819.55|2835.95|2824.45|2837.56|2826.06|2831.05|2819.55|40
1734107660000|2024-12-13 16:34:20|2836.24|2824.74|2831.2|2819.7|2836.34|2824.84|2831.05|2819.55|39
1734107670000|2024-12-13 16:34:30|2831.17|2819.67|2830.25|2818.75|2831.5|2820|2829.35|2817.85|34
1734107680000|2024-12-13 16:34:40|2830.35|2818.85|2827.65|2816.15|2831.34|2819.84|2827.65|2816.15|36
1734107690000|2024-12-13 16:34:50|2827.6|2816.1|2829.3|2817.8|2829.75|2818.25|2825.9|2814.4|38
1734107700000|2024-12-13 16:35:00|2828.8|2817.3|2826|2814.5|2828.8|2817.3|2824.6|2813.1|36
1734107710000|2024-12-13 16:35:10|2825.93|2814.43|2821.15|2809.65|2825.93|2814.43|2820.58|2809.08|37
1734107720000|2024-12-13 16:35:20|2821.4|2809.9|2822.52|2811.02|2824.4|2812.9|2821.1|2809.6|37
1734107730000|2024-12-13 16:35:30|2823|2811.5|2820.76|2809.26|2823|2811.5|2820.2|2808.7|38
1734107740000|2024-12-13 16:35:40|2820.8|2809.3|2818.99|2807.49|2820.83|2809.33|2818.84|2807.34|37
1734107750000|2024-12-13 16:35:50|2818.95|2807.45|2818.9|2807.4|2820.05|2808.55|2818.64|2807.14|37
1734107760000|2024-12-13 16:36:00|2818.94|2807.44|2821.01|2809.51|2821.01|2809.51|2817.25|2805.75|37
1734107770000|2024-12-13 16:36:10|2821.18|2809.68|2819.5|2808|2821.5|2810|2819.5|2808|37
1734107780000|2024-12-13 16:36:20|2820.25|2808.75|2822.25|2810.75|2823.38|2811.88|2820.25|2808.75|39
1734107790000|2024-12-13 16:36:30|2821.85|2810.35|2817.25|2805.75|2822.65|2811.15|2817.25|2805.75|31
1734107800000|2024-12-13 16:36:40|2817.2|2805.7|2818.45|2806.95|2818.45|2806.95|2813.9|2802.4|38
1734107810000|2024-12-13 16:36:50|2817.51|2806.01|2820.2|2808.7|2820.4|2808.9|2817.5|2806|36
1734107820000|2024-12-13 16:37:00|2820.21|2808.71|2821.77|2810.27|2822.1|2810.6|2819.98|2808.48|40
1734107830000|2024-12-13 16:37:10|2821.55|2810.05|2821.2|2809.7|2822.75|2811.25|2819.25|2807.75|36
1734107840000|2024-12-13 16:37:20|2821.45|2809.95|2824.36|2812.86|2824.5|2813|2821.3|2809.8|32
1734107850000|2024-12-13 16:37:30|2824.46|2812.96|2823.6|2812.1|2824.6|2813.1|2823.58|2812.08|34
1734107860000|2024-12-13 16:37:40|2823.35|2811.85|2816.75|2805.25|2823.6|2812.1|2812.45|2800.95|38
1734107870000|2024-12-13 16:37:50|2815.35|2803.85|2817.6|2806.1|2818.65|2807.15|2815.25|2803.75|38
1734107880000|2024-12-13 16:38:00|2817.5|2806|2821.78|2810.28|2821.78|2810.28|2817.3|2805.8|37
1734107890000|2024-12-13 16:38:10|2821.5|2810|2821.63|2810.13|2821.7|2810.2|2818.75|2807.25|37
1734107900000|2024-12-13 16:38:20|2822.2|2810.7|2821.51|2810.01|2822.99|2811.49|2821.01|2809.51|36
1734107910000|2024-12-13 16:38:30|2821.65|2810.15|2821.25|2809.75|2821.7|2810.2|2820.25|2808.75|34
1734107920000|2024-12-13 16:38:40|2821.7|2810.2|2823.03|2811.53|2823.23|2811.73|2821.7|2810.2|36
1734107930000|2024-12-13 16:38:50|2822.78|2811.28|2823.6|2812.1|2824.38|2812.88|2822.7|2811.2|38
1734107940000|2024-12-13 16:39:00|2823.65|2812.15|2821.85|2810.35|2824.48|2812.98|2821.85|2810.35|33
1734107950000|2024-12-13 16:39:10|2821.59|2810.09|2822.3|2810.8|2822.3|2810.8|2820.7|2809.2|33
1734107960000|2024-12-13 16:39:20|2822.34|2810.84|2820.3|2808.8|2822.45|2810.95|2819.97|2808.47|38
1734107970000|2024-12-13 16:39:30|2820.45|2808.95|2820.2|2808.7|2820.45|2808.95|2819.4|2807.9|32
1734107980000|2024-12-13 16:39:40|2820.16|2808.66|2817.75|2806.25|2820.2|2808.7|2816.58|2805.08|30
1734107990000|2024-12-13 16:39:50|2817.7|2806.2|2817.75|2806.25|2819.07|2807.57|2817.6|2806.1|25
1734108000000|2024-12-13 16:40:00|2817.8|2806.3|2817.53|2806.03|2818.35|2806.85|2814.85|2803.35|36
1734108010000|2024-12-13 16:40:10|2817|2805.5|2815.4|2803.9|2817.78|2806.28|2815.4|2803.9|33
1734108020000|2024-12-13 16:40:20|2815.55|2804.05|2816.97|2805.47|2817.55|2806.05|2814.57|2803.07|38
1734108030000|2024-12-13 16:40:30|2816.81|2805.31|2816.22|2804.72|2817.24|2805.74|2816.15|2804.65|32
1734108040000|2024-12-13 16:40:40|2816.57|2805.07|2817.88|2806.38|2817.88|2806.38|2815.97|2804.47|32
1734108050000|2024-12-13 16:40:50|2817.83|2806.33|2818.86|2807.36|2819.02|2807.52|2817.16|2805.66|33
1734108060000|2024-12-13 16:41:00|2819.05|2807.55|2815.6|2804.1|2819.42|2807.92|2815.45|2803.95|33
1734108070000|2024-12-13 16:41:10|2815.45|2803.95|2809.24|2797.74|2816.25|2804.75|2809|2797.5|33
1734108080000|2024-12-13 16:41:20|2809.05|2797.55|2810.25|2798.75|2810.25|2798.75|2809.05|2797.55|30
1734108090000|2024-12-13 16:41:30|2810|2798.5|2812.45|2800.95|2812.9|2801.4|2810|2798.5|37
1734108100000|2024-12-13 16:41:40|2813.16|2801.66|2811.6|2800.1|2813.32|2801.82|2811.4|2799.9|37
1734108110000|2024-12-13 16:41:50|2811.78|2800.28|2811.3|2799.8|2811.78|2800.28|2810.2|2798.7|36
1734108120000|2024-12-13 16:42:00|2811.35|2799.85|2809.37|2797.87|2811.49|2799.99|2808.6|2797.1|28
1734108130000|2024-12-13 16:42:10|2809.64|2798.14|2810.39|2798.89|2810.52|2799.02|2809.34|2797.84|34
1734108140000|2024-12-13 16:42:20|2810.44|2798.94|2809.88|2798.38|2811.25|2799.75|2808.94|2797.44|27
1734108150000|2024-12-13 16:42:30|2810.18|2798.68|2812.17|2800.67|2812.3|2800.8|2810.18|2798.68|30
1734108160000|2024-12-13 16:42:40|2812.2|2800.7|2814.04|2802.54|2814.06|2802.56|2811.2|2799.7|37
1734108170000|2024-12-13 16:42:50|2814.07|2802.57|2812.94|2801.44|2814.07|2802.57|2812.34|2800.84|36
1734108180000|2024-12-13 16:43:00|2813.3|2801.8|2814.82|2803.32|2815.28|2803.78|2813.26|2801.76|36
1734108190000|2024-12-13 16:43:10|2815.12|2803.62|2812.5|2801|2815.12|2803.62|2812.3|2800.8|33
1734108200000|2024-12-13 16:43:20|2812.4|2800.9|2814|2802.5|2814.25|2802.75|2812.4|2800.9|33
1734108210000|2024-12-13 16:43:30|2813.69|2802.19|2814.6|2803.1|2815.35|2803.85|2812.41|2800.91|32
1734108220000|2024-12-13 16:43:40|2814.5|2803|2815.29|2803.79|2815.6|2804.1|2814.3|2802.8|35
1734108230000|2024-12-13 16:43:50|2815.51|2804.01|2815.3|2803.8|2816.75|2805.25|2815.04|2803.54|33
1734108240000|2024-12-13 16:44:00|2815.5|2804|2816.4|2804.9|2817.5|2806|2815.11|2803.61|38
1734108250000|2024-12-13 16:44:10|2816.53|2805.03|2814.25|2802.75|2816.62|2805.12|2813.7|2802.2|29
1734108260000|2024-12-13 16:44:20|2814.2|2802.7|2812.42|2800.92|2814.25|2802.75|2812.25|2800.75|31
1734108270000|2024-12-13 16:44:30|2812.5|2801|2812.09|2800.59|2812.52|2801.02|2810.9|2799.4|37
1734108280000|2024-12-13 16:44:40|2812.14|2800.64|2813.77|2802.27|2813.78|2802.28|2811|2799.5|34
1734108290000|2024-12-13 16:44:50|2813.83|2802.33|2812.12|2800.62|2814|2802.5|2812.12|2800.62|33
1734108300000|2024-12-13 16:45:00|2812.04|2800.54|2813.8|2802.3|2814.25|2802.75|2810.53|2799.03|36
1734108310000|2024-12-13 16:45:10|2813.01|2801.51|2812.84|2801.34|2813.25|2801.75|2811.8|2800.3|37
1734108320000|2024-12-13 16:45:20|2812.62|2801.12|2811.75|2800.25|2812.85|2801.35|2811.65|2800.15|36
1734108330000|2024-12-13 16:45:30|2811.85|2800.35|2815.3|2803.8|2817.4|2805.9|2811.85|2800.35|36
1734108340000|2024-12-13 16:45:40|2814.85|2803.35|2816|2804.5|2816|2804.5|2813.24|2801.74|35
1734108350000|2024-12-13 16:45:50|2815.95|2804.45|2815.8|2804.3|2817.26|2805.76|2815.16|2803.66|31
1734108360000|2024-12-13 16:46:00|2815.69|2804.19|2815.66|2804.16|2816.25|2804.75|2815.08|2803.58|27
1734108370000|2024-12-13 16:46:10|2816.04|2804.54|2817.11|2805.61|2819.03|2807.53|2815.83|2804.33|38
1734108380000|2024-12-13 16:46:20|2816.89|2805.39|2816.65|2805.15|2818.94|2807.44|2816.65|2805.15|33
1734108390000|2024-12-13 16:46:30|2816.3|2804.8|2817.25|2805.75|2819.2|2807.7|2816.3|2804.8|35
1734108400000|2024-12-13 16:46:40|2817.35|2805.85|2816.4|2804.9|2817.41|2805.91|2816.05|2804.55|29
1734108410000|2024-12-13 16:46:50|2816.45|2804.95|2818.3|2806.8|2819.65|2808.15|2816.03|2804.53|36
1734108420000|2024-12-13 16:47:00|2818.33|2806.83|2817.65|2806.15|2819.35|2807.85|2815.75|2804.25|36
1734108430000|2024-12-13 16:47:10|2817.52|2806.02|2818.1|2806.6|2818.39|2806.89|2817.27|2805.77|38
1734108440000|2024-12-13 16:47:20|2818.25|2806.75|2815.45|2803.95|2819.94|2808.44|2814.75|2803.25|29
1734108450000|2024-12-13 16:47:30|2815.34|2803.84|2814.21|2802.71|2815.38|2803.88|2812.15|2800.65|38
1734108460000|2024-12-13 16:47:40|2813.55|2802.05|2813.9|2802.4|2814.3|2802.8|2813.25|2801.75|31
1734108470000|2024-12-13 16:47:50|2813.45|2801.95|2815.46|2803.96|2815.8|2804.3|2813.15|2801.65|37
1734108480000|2024-12-13 16:48:00|2815.27|2803.77|2815.45|2803.95|2815.63|2804.13|2815.1|2803.6|28
1734108490000|2024-12-13 16:48:10|2815.4|2803.9|2814.36|2802.86|2815.4|2803.9|2813.33|2801.83|36
1734108500000|2024-12-13 16:48:20|2814.33|2802.83|2814.34|2802.84|2815.48|2803.98|2814.32|2802.82|27
1734108510000|2024-12-13 16:48:30|2814.37|2802.87|2819.1|2807.6|2819.35|2807.85|2814.37|2802.87|25
1734108520000|2024-12-13 16:48:40|2818.55|2807.05|2815.9|2804.4|2818.66|2807.16|2815.3|2803.8|33
1734108530000|2024-12-13 16:48:50|2816.4|2804.9|2815.63|2804.13|2816.49|2804.99|2815.28|2803.78|37
1734108540000|2024-12-13 16:49:00|2815.58|2804.08|2815.54|2804.04|2816.45|2804.95|2815.28|2803.78|35
1734108550000|2024-12-13 16:49:10|2815.52|2804.02|2812.2|2800.7|2815.6|2804.1|2812.05|2800.55|36
1734108560000|2024-12-13 16:49:20|2812.19|2800.69|2812.34|2800.84|2812.45|2800.95|2811.48|2799.98|27
1734108570000|2024-12-13 16:49:30|2812.29|2800.79|2812.57|2801.07|2813.35|2801.85|2812.13|2800.63|35
1734108580000|2024-12-13 16:49:40|2812.55|2801.05|2809.46|2797.96|2812.55|2801.05|2809.15|2797.65|33
1734108590000|2024-12-13 16:49:50|2809.48|2797.98|2810.5|2799|2811.35|2799.85|2809.07|2797.57|34
1734108600000|2024-12-13 16:50:00|2810.48|2798.98|2812.55|2801.05|2812.59|2801.09|2810.15|2798.65|38
1734108610000|2024-12-13 16:50:10|2812.59|2801.09|2812.46|2800.96|2814.53|2803.03|2812.3|2800.8|38
1734108620000|2024-12-13 16:50:20|2812.48|2800.98|2811.6|2800.1|2814.5|2803|2811.6|2800.1|36
1734108630000|2024-12-13 16:50:30|2811.52|2800.02|2811.9|2800.4|2812.3|2800.8|2810.25|2798.75|27
1734108640000|2024-12-13 16:50:40|2812.35|2800.85|2813.15|2801.65|2814.35|2802.85|2812.16|2800.66|32
1734108650000|2024-12-13 16:50:50|2813.48|2801.98|2814.49|2802.99|2815.13|2803.63|2813.48|2801.98|29
1734108660000|2024-12-13 16:51:00|2813.54|2802.04|2816.3|2804.8|2816.3|2804.8|2813.2|2801.7|37
1734108670000|2024-12-13 16:51:10|2816.5|2805|2816.75|2805.25|2817.55|2806.05|2815.3|2803.8|34
1734108680000|2024-12-13 16:51:20|2817.25|2805.75|2821.55|2810.05|2822.28|2810.78|2817.25|2805.75|40
1734108690000|2024-12-13 16:51:30|2821.5|2810|2824.55|2813.05|2825.45|2813.95|2820.25|2808.75|31
1734108700000|2024-12-13 16:51:40|2824.85|2813.35|2821.3|2809.8|2824.85|2813.35|2821.3|2809.8|31
1734108710000|2024-12-13 16:51:50|2821.35|2809.85|2818.85|2807.35|2821.35|2809.85|2818.75|2807.25|30
1734108720000|2024-12-13 16:52:00|2818.57|2807.07|2819.7|2808.2|2820.2|2808.7|2818.39|2806.89|26
1734108730000|2024-12-13 16:52:10|2819.94|2808.44|2821.75|2810.25|2822.7|2811.2|2819.94|2808.44|37
1734108740000|2024-12-13 16:52:20|2821.94|2810.44|2821.25|2809.75|2822.3|2810.8|2820.28|2808.78|33
1734108750000|2024-12-13 16:52:30|2821.24|2809.74|2823.29|2811.79|2823.29|2811.79|2821.24|2809.74|35
1734108760000|2024-12-13 16:52:40|2823.5|2812|2824.3|2812.8|2825.4|2813.9|2823.41|2811.91|25
1734108770000|2024-12-13 16:52:50|2824.5|2813|2822.75|2811.25|2824.65|2813.15|2822.2|2810.7|28
1734108780000|2024-12-13 16:53:00|2822.45|2810.95|2820.05|2808.55|2823.05|2811.55|2820.05|2808.55|33
1734108790000|2024-12-13 16:53:10|2821.04|2809.54|2822.02|2810.52|2822.35|2810.85|2820.7|2809.2|33
1734108800000|2024-12-13 16:53:20|2821.99|2810.49|2824.4|2812.9|2825.25|2813.75|2821.8|2810.3|26
1734108810000|2024-12-13 16:53:30|2824.5|2813|2825.41|2813.91|2825.45|2813.95|2824.45|2812.95|27
1734108820000|2024-12-13 16:53:40|2825.71|2814.21|2827.6|2816.1|2828.05|2816.55|2825.65|2814.15|25
1734108830000|2024-12-13 16:53:50|2827.55|2816.05|2828.3|2816.8|2828.5|2817|2827.23|2815.73|33
1734108840000|2024-12-13 16:54:00|2828.25|2816.75|2828.45|2816.95|2828.45|2816.95|2826.35|2814.85|30
1734108850000|2024-12-13 16:54:10|2828.93|2817.43|2809.65|2798.15|2828.93|2817.43|2809.65|2798.15|36
1734108860000|2024-12-13 16:54:20|2808.32|2796.82|2799.45|2787.95|2808.32|2796.82|2798.45|2786.95|40
1734108870000|2024-12-13 16:54:30|2798.8|2787.3|2806.35|2794.85|2806.35|2794.85|2798.1|2786.6|38
1734108880000|2024-12-13 16:54:40|2806.82|2795.32|2810.25|2798.75|2810.25|2798.75|2806.35|2794.85|35
1734108890000|2024-12-13 16:54:50|2810.75|2799.25|2806.17|2794.67|2810.75|2799.25|2805.75|2794.25|35
1734108900000|2024-12-13 16:55:00|2806.35|2794.85|2806.55|2795.05|2807.85|2796.35|2804.9|2793.4|30
1734108910000|2024-12-13 16:55:10|2807.07|2795.57|2810.25|2798.75|2811.55|2800.05|2807.07|2795.57|26
1734108920000|2024-12-13 16:55:20|2810.3|2798.8|2811.25|2799.75|2811.25|2799.75|2808.75|2797.25|28
1734108930000|2024-12-13 16:55:30|2810.8|2799.3|2809.85|2798.35|2812.25|2800.75|2809.85|2798.35|35
1734108940000|2024-12-13 16:55:40|2809.78|2798.28|2809.37|2797.87|2809.78|2798.28|2808.51|2797.01|24
1734108950000|2024-12-13 16:55:50|2809.25|2797.75|2808.25|2796.75|2810.05|2798.55|2806.6|2795.1|33
1734108960000|2024-12-13 16:56:00|2808.75|2797.25|2807.75|2796.25|2809.35|2797.85|2807.7|2796.2|28
1734108970000|2024-12-13 16:56:10|2808.86|2797.36|2806.2|2794.7|2809.34|2797.84|2805.4|2793.9|34
1734108980000|2024-12-13 16:56:20|2805.43|2793.93|2805.3|2793.8|2806.28|2794.78|2802.6|2791.1|38
1734108990000|2024-12-13 16:56:30|2805.34|2793.84|2805.9|2794.4|2808.4|2796.9|2805.25|2793.75|29
1734109000000|2024-12-13 16:56:40|2806.4|2794.9|2805.05|2793.55|2806.4|2794.9|2804.23|2792.73|30
1734109010000|2024-12-13 16:56:50|2803.95|2792.45|2804.35|2792.85|2805.3|2793.8|2803.35|2791.85|25
1734109020000|2024-12-13 16:57:00|2804.74|2793.24|2805.9|2794.4|2807.4|2795.9|2804.4|2792.9|33
1734109030000|2024-12-13 16:57:10|2806.25|2794.75|2807.45|2795.95|2807.45|2795.95|2805.25|2793.75|19
1734109040000|2024-12-13 16:57:20|2807.34|2795.84|2804.25|2792.75|2807.34|2795.84|2803.75|2792.25|22
1734109050000|2024-12-13 16:57:30|2803.47|2791.97|2802.25|2790.75|2804.34|2792.84|2802|2790.5|25
1734109060000|2024-12-13 16:57:40|2802.9|2791.4|2805.15|2793.65|2805.15|2793.65|2802.65|2791.15|21
1734109070000|2024-12-13 16:57:50|2804.65|2793.15|2804.25|2792.75|2805.15|2793.65|2802.75|2791.25|15
1734109080000|2024-12-13 16:58:00|2804.5|2793|2804.25|2792.75|2804.55|2793.05|2803.97|2792.47|23
1734109090000|2024-12-13 16:58:10|2804.6|2793.1|2803.75|2792.25|2805.25|2793.75|2803.55|2792.05|20
1734109100000|2024-12-13 16:58:20|2804.25|2792.75|2804.45|2792.95|2804.82|2793.32|2803.05|2791.55|31
1734109110000|2024-12-13 16:58:30|2804.63|2793.13|2805.05|2793.55|2805.05|2793.55|2803.05|2791.55|25
1734109120000|2024-12-13 16:58:40|2805.35|2793.85|2805.1|2793.6|2805.42|2793.92|2803.75|2792.25|31
1734109130000|2024-12-13 16:58:50|2805.4|2793.9|2807.25|2795.75|2807.6|2796.1|2805.25|2793.75|28
1734109140000|2024-12-13 16:59:00|2807.18|2795.68|2810.6|2799.1|2810.75|2799.25|2807|2795.5|23
1734109150000|2024-12-13 16:59:10|2811.25|2799.75|2812.25|2800.75|2812.36|2800.86|2811.25|2799.75|27
1734109160000|2024-12-13 16:59:20|2811.25|2799.75|2812.75|2801.25|2812.75|2801.25|2811.15|2799.65|17
1734109170000|2024-12-13 16:59:30|2812.78|2801.28|2812.45|2800.95|2813.45|2801.95|2812.25|2800.75|27
1734109180000|2024-12-13 16:59:40|2811.52|2800.02|2812.2|2800.7|2812.25|2800.75|2810.5|2799|29
1734109190000|2024-12-13 16:59:50|2812.14|2800.64|2809.35|2797.85|2812.34|2800.84|2809.09|2797.59|32
1734109200000|2024-12-13 17:00:00|2810.31|2798.81|2803|2791.5|2810.31|2798.81|2800.18|2788.68|39
1734109210000|2024-12-13 17:00:10|2803.34|2791.84|2807.25|2795.75|2807.35|2795.85|2803.25|2791.75|35
1734109220000|2024-12-13 17:00:20|2808.25|2796.75|2805.75|2794.25|2808.25|2796.75|2804.95|2793.45|29
1734109230000|2024-12-13 17:00:30|2806|2794.5|2808.9|2797.4|2809.25|2797.75|2806|2794.5|23
1734109240000|2024-12-13 17:00:40|2808.04|2796.54|2806.75|2795.25|2808.23|2796.73|2805.25|2793.75|37
1734109250000|2024-12-13 17:00:50|2806.65|2795.15|2807.05|2795.55|2808.35|2796.85|2805.65|2794.15|23
1734109260000|2024-12-13 17:01:00|2806.3|2794.8|2808|2796.5|2808|2796.5|2805.75|2794.25|26
1734109270000|2024-12-13 17:01:10|2809.25|2797.75|2804.8|2793.3|2810.34|2798.84|2804.8|2793.3|33
1734109280000|2024-12-13 17:01:20|2805.25|2793.75|2803.48|2791.98|2805.25|2793.75|2802.1|2790.6|36
1734109290000|2024-12-13 17:01:30|2803.3|2791.8|2804.25|2792.75|2805.35|2793.85|2802.85|2791.35|17
1734109300000|2024-12-13 17:01:40|2805.25|2793.75|2805.32|2793.82|2805.8|2794.3|2805.25|2793.75|12
1734109310000|2024-12-13 17:01:50|2805.34|2793.84|2801.25|2789.75|2805.34|2793.84|2799.75|2788.25|20
1734109320000|2024-12-13 17:02:00|2801.45|2789.95|2798.46|2786.96|2801.45|2789.95|2798.28|2786.78|32
1734109330000|2024-12-13 17:02:10|2798.5|2787|2799.18|2787.68|2801.25|2789.75|2798|2786.5|33
1734109340000|2024-12-13 17:02:20|2799|2787.5|2799.25|2787.75|2800.23|2788.73|2797.9|2786.4|28
1734109350000|2024-12-13 17:02:30|2799.68|2788.18|2800.15|2788.65|2800.62|2789.12|2799.25|2787.75|31
1734109360000|2024-12-13 17:02:40|2799.9|2788.4|2797.38|2785.88|2800.45|2788.95|2796.85|2785.35|34
1734109370000|2024-12-13 17:02:50|2797.3|2785.8|2797.45|2785.95|2798.15|2786.65|2796.4|2784.9|28
1734109380000|2024-12-13 17:03:00|2797.15|2785.65|2798.25|2786.75|2798.5|2787|2795.95|2784.45|35
1734109390000|2024-12-13 17:03:10|2798.55|2787.05|2800.25|2788.75|2800.25|2788.75|2797.75|2786.25|33
1734109400000|2024-12-13 17:03:20|2800.55|2789.05|2798.75|2787.25|2801|2789.5|2798.25|2786.75|31
1734109410000|2024-12-13 17:03:30|2799.25|2787.75|2800.55|2789.05|2800.97|2789.47|2798|2786.5|34
1734109420000|2024-12-13 17:03:40|2800.25|2788.75|2800.45|2788.95|2801.25|2789.75|2799.75|2788.25|36
1734109430000|2024-12-13 17:03:50|2800.3|2788.8|2802.9|2791.4|2803|2791.5|2799.95|2788.45|33
1734109440000|2024-12-13 17:04:00|2803.25|2791.75|2803.32|2791.82|2803.65|2792.15|2802.05|2790.55|34
1734109450000|2024-12-13 17:04:10|2803.35|2791.85|2806.65|2795.15|2807.5|2796|2803.25|2791.75|36
1734109460000|2024-12-13 17:04:20|2806.7|2795.2|2807.65|2796.15|2808.3|2796.8|2805.75|2794.25|32
1734109470000|2024-12-13 17:04:30|2808|2796.5|2809.22|2797.72|2810.15|2798.65|2807.5|2796|37
1734109480000|2024-12-13 17:04:40|2809.16|2797.66|2809.38|2797.88|2809.94|2798.44|2807.9|2796.4|38
1734109490000|2024-12-13 17:04:50|2809.4|2797.9|2811.3|2799.8|2811.41|2799.91|2808.93|2797.43|31
1734109500000|2024-12-13 17:05:00|2811.55|2800.05|2810.5|2799|2813.27|2801.77|2810.35|2798.85|39
1734109510000|2024-12-13 17:05:10|2810.47|2798.97|2808.47|2796.97|2811.25|2799.75|2808.25|2796.75|33
1734109520000|2024-12-13 17:05:20|2808.49|2796.99|2808.74|2797.24|2810.25|2798.75|2807.55|2796.05|37
1734109530000|2024-12-13 17:05:30|2808.66|2797.16|2809.56|2798.06|2810.95|2799.45|2808.66|2797.16|30
1734109540000|2024-12-13 17:05:40|2809.4|2797.9|2809.4|2797.9|2809.63|2798.13|2808.75|2797.25|24
1734109550000|2024-12-13 17:05:50|2809.45|2797.95|2808.2|2796.7|2809.55|2798.05|2805.8|2794.3|24
1734109560000|2024-12-13 17:06:00|2807.75|2796.25|2808.25|2796.75|2809.25|2797.75|2806.75|2795.25|31
1734109570000|2024-12-13 17:06:10|2808.45|2796.95|2808.65|2797.15|2808.65|2797.15|2807|2795.5|33
1734109580000|2024-12-13 17:06:20|2809.25|2797.75|2814.25|2802.75|2814.25|2802.75|2809.25|2797.75|27
1734109590000|2024-12-13 17:06:30|2815.25|2803.75|2818.59|2807.09|2818.65|2807.15|2814.14|2802.64|32
1734109600000|2024-12-13 17:06:40|2819.15|2807.65|2820.32|2808.82|2820.32|2808.82|2818.4|2806.9|25
1734109610000|2024-12-13 17:06:50|2820.25|2808.75|2822.14|2810.64|2822.75|2811.25|2820.25|2808.75|31
1734109620000|2024-12-13 17:07:00|2822.58|2811.08|2818.81|2807.31|2822.6|2811.1|2818.77|2807.27|38
1734109630000|2024-12-13 17:07:10|2818.78|2807.28|2818.38|2806.88|2819.51|2808.01|2817.3|2805.8|33
1734109640000|2024-12-13 17:07:20|2818.04|2806.54|2818|2806.5|2819.67|2808.17|2817.71|2806.21|35
1734109650000|2024-12-13 17:07:30|2817.1|2805.6|2815.4|2803.9|2817.34|2805.84|2814.25|2802.75|32
1734109660000|2024-12-13 17:07:40|2815.21|2803.71|2818.55|2807.05|2818.55|2807.05|2815.21|2803.71|37
1734109670000|2024-12-13 17:07:50|2818.53|2807.03|2816.37|2804.87|2819.6|2808.1|2816.23|2804.73|35
1734109680000|2024-12-13 17:08:00|2816.35|2804.85|2814.75|2803.25|2816.57|2805.07|2814.6|2803.1|37
1734109690000|2024-12-13 17:08:10|2815.25|2803.75|2818.49|2806.99|2818.49|2806.99|2815.15|2803.65|25
1734109700000|2024-12-13 17:08:20|2818.5|2807|2817.95|2806.45|2819.03|2807.53|2817.55|2806.05|38
1734109710000|2024-12-13 17:08:30|2817.97|2806.47|2817.62|2806.12|2818.43|2806.93|2816.25|2804.75|32
1734109720000|2024-12-13 17:08:40|2817.36|2805.86|2818.25|2806.75|2818.25|2806.75|2816.54|2805.04|37
1734109730000|2024-12-13 17:08:50|2818.35|2806.85|2816.8|2805.3|2818.35|2806.85|2815.05|2803.55|33
1734109740000|2024-12-13 17:09:00|2816.9|2805.4|2820.5|2809|2820.5|2809|2816.7|2805.2|34
1734109750000|2024-12-13 17:09:10|2820.45|2808.95|2820.5|2809|2823.47|2811.97|2819.02|2807.52|38
1734109760000|2024-12-13 17:09:20|2820.57|2809.07|2822.47|2810.97|2822.53|2811.03|2820.4|2808.9|35
1734109770000|2024-12-13 17:09:30|2822.72|2811.22|2823.25|2811.75|2823.59|2812.09|2822.24|2810.74|36
1734109780000|2024-12-13 17:09:40|2823.55|2812.05|2823.04|2811.54|2823.55|2812.05|2822.14|2810.64|36
1734109790000|2024-12-13 17:09:50|2823|2811.5|2823.25|2811.75|2823.48|2811.98|2822.5|2811|32
1734109800000|2024-12-13 17:10:00|2822.75|2811.25|2821.49|2809.99|2822.75|2811.25|2819.73|2808.23|35
1734109810000|2024-12-13 17:10:10|2821.56|2810.06|2819.5|2808|2821.57|2810.07|2817.5|2806|39
1734109820000|2024-12-13 17:10:20|2819.4|2807.9|2817.8|2806.3|2819.5|2808|2817.55|2806.05|33
1734109830000|2024-12-13 17:10:30|2817.95|2806.45|2818.15|2806.65|2818.75|2807.25|2817.25|2805.75|30
1734109840000|2024-12-13 17:10:40|2817.75|2806.25|2816.65|2805.15|2818.25|2806.75|2815.88|2804.38|36
1734109850000|2024-12-13 17:10:50|2816.94|2805.44|2814.25|2802.75|2816.94|2805.44|2812.45|2800.95|35
1734109860000|2024-12-13 17:11:00|2814.05|2802.55|2814.75|2803.25|2815.77|2804.27|2813.55|2802.05|36
1734109870000|2024-12-13 17:11:10|2814.77|2803.27|2815.07|2803.57|2815.5|2804|2814.25|2802.75|31
1734109880000|2024-12-13 17:11:20|2815.03|2803.53|2815.65|2804.15|2816.25|2804.75|2814.56|2803.06|37
1734109890000|2024-12-13 17:11:30|2815.45|2803.95|2817.68|2806.18|2818.33|2806.83|2815.45|2803.95|36
1734109900000|2024-12-13 17:11:40|2817.45|2805.95|2820.35|2808.85|2820.5|2809|2816.15|2804.65|37
1734109910000|2024-12-13 17:11:50|2820.8|2809.3|2819.47|2807.97|2821.5|2810|2819.47|2807.97|30
1734109920000|2024-12-13 17:12:00|2819.55|2808.05|2822.35|2810.85|2822.6|2811.1|2819.53|2808.03|33
1734109930000|2024-12-13 17:12:10|2822.25|2810.75|2823.55|2812.05|2823.65|2812.15|2822.25|2810.75|37
1734109940000|2024-12-13 17:12:20|2823.25|2811.75|2823.25|2811.75|2824.15|2812.65|2823.25|2811.75|31
1734109950000|2024-12-13 17:12:30|2822.85|2811.35|2820.34|2808.84|2823.28|2811.78|2819.25|2807.75|29
1734109960000|2024-12-13 17:12:40|2820.28|2808.78|2819.75|2808.25|2820.34|2808.84|2819.5|2808|19
1734109970000|2024-12-13 17:12:50|2819.93|2808.43|2819.4|2807.9|2820.35|2808.85|2818.7|2807.2|31
1734109980000|2024-12-13 17:13:00|2819.43|2807.93|2816.55|2805.05|2820.15|2808.65|2816.55|2805.05|28
1734109990000|2024-12-13 17:13:10|2816.49|2804.99|2815.27|2803.77|2818.4|2806.9|2814.3|2802.8|36
1734110000000|2024-12-13 17:13:20|2815.55|2804.05|2813.25|2801.75|2815.6|2804.1|2812.6|2801.1|34
1734110010000|2024-12-13 17:13:30|2813.55|2802.05|2811.59|2800.09|2813.57|2802.07|2811.59|2800.09|30
1734110020000|2024-12-13 17:13:40|2810.56|2799.06|2809.35|2797.85|2810.56|2799.06|2809.25|2797.75|34
1734110030000|2024-12-13 17:13:50|2809.29|2797.79|2809.38|2797.88|2810.46|2798.96|2809.2|2797.7|34
1734110040000|2024-12-13 17:14:00|2809.25|2797.75|2810.57|2799.07|2810.57|2799.07|2808.55|2797.05|31
1734110050000|2024-12-13 17:14:10|2810.36|2798.86|2808.9|2797.4|2810.55|2799.05|2808.9|2797.4|30
1734110060000|2024-12-13 17:14:20|2808.75|2797.25|2806.31|2794.81|2809.34|2797.84|2806.25|2794.75|31
1734110070000|2024-12-13 17:14:30|2806.25|2794.75|2806.38|2794.88|2808.25|2796.75|2806.25|2794.75|31
1734110080000|2024-12-13 17:14:40|2806.25|2794.75|2806.15|2794.65|2807.25|2795.75|2806.15|2794.65|15
1734110090000|2024-12-13 17:14:50|2806.1|2794.6|2805.55|2794.05|2806.3|2794.8|2803.85|2792.35|30
1734110100000|2024-12-13 17:15:00|2805.52|2794.02|2806.8|2795.3|2806.8|2795.3|2804.8|2793.3|28
1734110110000|2024-12-13 17:15:10|2806.95|2795.45|2809.1|2797.6|2809.63|2798.13|2806.95|2795.45|38
1734110120000|2024-12-13 17:15:20|2809.25|2797.75|2809.25|2797.75|2809.91|2798.41|2808.9|2797.4|31
1734110130000|2024-12-13 17:15:30|2809.28|2797.78|2810.31|2798.81|2810.45|2798.95|2808.35|2796.85|32
1734110140000|2024-12-13 17:15:40|2810.28|2798.78|2810.22|2798.72|2810.6|2799.1|2809.45|2797.95|33
1734110150000|2024-12-13 17:15:50|2810.2|2798.7|2808.28|2796.78|2810.22|2798.72|2807.4|2795.9|32
1734110160000|2024-12-13 17:16:00|2808.25|2796.75|2806.28|2794.78|2808.65|2797.15|2806.25|2794.75|29
1734110170000|2024-12-13 17:16:10|2806.5|2795|2807.17|2795.67|2807.2|2795.7|2804.43|2792.93|39
1734110180000|2024-12-13 17:16:20|2807.2|2795.7|2805.8|2794.3|2807.25|2795.75|2805.3|2793.8|23
1734110190000|2024-12-13 17:16:30|2806.25|2794.75|2805.34|2793.84|2806.7|2795.2|2804.6|2793.1|35
1734110200000|2024-12-13 17:16:40|2805.28|2793.78|2807.19|2795.69|2807.19|2795.69|2805.28|2793.78|34
1734110210000|2024-12-13 17:16:50|2807.2|2795.7|2809.18|2797.68|2809.46|2797.96|2807.2|2795.7|39
1734110220000|2024-12-13 17:17:00|2809.23|2797.73|2806.31|2794.81|2809.54|2798.04|2806.2|2794.7|38
1734110230000|2024-12-13 17:17:10|2806.43|2794.93|2809.19|2797.69|2809.33|2797.83|2806.43|2794.93|39
1734110240000|2024-12-13 17:17:20|2809.15|2797.65|2806.31|2794.81|2809.25|2797.75|2805.73|2794.23|35
1734110250000|2024-12-13 17:17:30|2806.35|2794.85|2805.25|2793.75|2806.35|2794.85|2804.65|2793.15|37
1734110260000|2024-12-13 17:17:40|2805.23|2793.73|2800.97|2789.47|2805.25|2793.75|2800.97|2789.47|30
1734110270000|2024-12-13 17:17:50|2801.07|2789.57|2798.63|2787.13|2801.27|2789.77|2798.25|2786.75|37
1734110280000|2024-12-13 17:18:00|2799.05|2787.55|2799.7|2788.2|2800.15|2788.65|2798.75|2787.25|24
1734110290000|2024-12-13 17:18:10|2799|2787.5|2799.54|2788.04|2799.54|2788.04|2796.56|2785.06|36
1734110300000|2024-12-13 17:18:20|2799.65|2788.15|2798.28|2786.78|2800.45|2788.95|2797.66|2786.16|33
1734110310000|2024-12-13 17:18:30|2798.31|2786.81|2800.48|2788.98|2800.48|2788.98|2798.25|2786.75|37
1734110320000|2024-12-13 17:18:40|2800.47|2788.97|2799.51|2788.01|2800.47|2788.97|2799.25|2787.75|30
1734110330000|2024-12-13 17:18:50|2799.55|2788.05|2800.25|2788.75|2802.31|2790.81|2799.4|2787.9|35
1734110340000|2024-12-13 17:19:00|2800.19|2788.69|2800.7|2789.2|2801.23|2789.73|2798.95|2787.45|34
1734110350000|2024-12-13 17:19:10|2800.75|2789.25|2799.54|2788.04|2800.75|2789.25|2799.4|2787.9|36
1734110360000|2024-12-13 17:19:20|2799.47|2787.97|2800.3|2788.8|2800.51|2789.01|2798.85|2787.35|30
1734110370000|2024-12-13 17:19:30|2800.8|2789.3|2801.33|2789.83|2801.35|2789.85|2800.6|2789.1|36
1734110380000|2024-12-13 17:19:40|2801.38|2789.88|2802.23|2790.73|2802.23|2790.73|2800.3|2788.8|33
1734110390000|2024-12-13 17:19:50|2801.73|2790.23|2801.38|2789.88|2803.45|2791.95|2800.95|2789.45|29
1734110400000|2024-12-13 17:20:00|2801.36|2789.86|2801.46|2789.96|2802.25|2790.75|2800.85|2789.35|29
1734110410000|2024-12-13 17:20:10|2801.48|2789.98|2800.59|2789.09|2802.28|2790.78|2800.59|2789.09|30
1734110420000|2024-12-13 17:20:20|2800.77|2789.27|2801.77|2790.27|2802.21|2790.71|2800.38|2788.88|33
1734110430000|2024-12-13 17:20:30|2801.62|2790.12|2805.55|2794.05|2805.55|2794.05|2801.2|2789.7|26
1734110440000|2024-12-13 17:20:40|2805.1|2793.6|2802.75|2791.25|2805.53|2794.03|2802.75|2791.25|35
1734110450000|2024-12-13 17:20:50|2802.9|2791.4|2802.28|2790.78|2803.15|2791.65|2801.23|2789.73|30
1734110460000|2024-12-13 17:21:00|2802.29|2790.79|2803.52|2792.02|2804.26|2792.76|2802.25|2790.75|28
1734110470000|2024-12-13 17:21:10|2803.65|2792.15|2802.21|2790.71|2804.24|2792.74|2802.05|2790.55|36
1734110480000|2024-12-13 17:21:20|2801.3|2789.8|2801.33|2789.83|2801.43|2789.93|2799.4|2787.9|36
1734110490000|2024-12-13 17:21:30|2801.43|2789.93|2800.63|2789.13|2801.9|2790.4|2799.25|2787.75|37
1734110500000|2024-12-13 17:21:40|2800.2|2788.7|2799.76|2788.26|2800.49|2788.99|2799.38|2787.88|33
1734110510000|2024-12-13 17:21:50|2800.07|2788.57|2802.25|2790.75|2802.5|2791|2800|2788.5|37
1734110520000|2024-12-13 17:22:00|2802.28|2790.78|2802.1|2790.6|2802.55|2791.05|2800.75|2789.25|35
1734110530000|2024-12-13 17:22:10|2802.21|2790.71|2802.38|2790.88|2802.65|2791.15|2801.95|2790.45|36
1734110540000|2024-12-13 17:22:20|2802.36|2790.86|2800.57|2789.07|2802.36|2790.86|2799.45|2787.95|29
1734110550000|2024-12-13 17:22:30|2801.25|2789.75|2803.8|2792.3|2804.3|2792.8|2801.25|2789.75|29
1734110560000|2024-12-13 17:22:40|2803.74|2792.24|2802|2790.5|2803.74|2792.24|2801.65|2790.15|36
1734110570000|2024-12-13 17:22:50|2802.47|2790.97|2802.45|2790.95|2803.4|2791.9|2801.59|2790.09|32
1734110580000|2024-12-13 17:23:00|2802.67|2791.17|2806.65|2795.15|2806.65|2795.15|2802.4|2790.9|33
1734110590000|2024-12-13 17:23:10|2806.55|2795.05|2806.45|2794.95|2806.71|2795.21|2803.85|2792.35|33
1734110600000|2024-12-13 17:23:20|2806.38|2794.88|2808.88|2797.38|2809.23|2797.73|2806.38|2794.88|28
1734110610000|2024-12-13 17:23:30|2808.93|2797.43|2808.45|2796.95|2809.75|2798.25|2808.37|2796.87|36
1734110620000|2024-12-13 17:23:40|2808.42|2796.92|2809.25|2797.75|2809.55|2798.05|2808.42|2796.92|30
1734110630000|2024-12-13 17:23:50|2808.6|2797.1|2808.15|2796.65|2809.25|2797.75|2808.1|2796.6|14
1734110640000|2024-12-13 17:24:00|2807.45|2795.95|2809.58|2798.08|2809.78|2798.28|2804.85|2793.35|35
1734110650000|2024-12-13 17:24:10|2809.45|2797.95|2810.32|2798.82|2810.75|2799.25|2808.8|2797.3|37
1734110660000|2024-12-13 17:24:20|2810.37|2798.87|2809|2797.5|2811.3|2799.8|2808.8|2797.3|31
1734110670000|2024-12-13 17:24:30|2809.25|2797.75|2812.33|2800.83|2813.37|2801.87|2808.8|2797.3|30
1734110680000|2024-12-13 17:24:40|2812.31|2800.81|2813.34|2801.84|2813.55|2802.05|2812.25|2800.75|22
1734110690000|2024-12-13 17:24:50|2813.31|2801.81|2812.45|2800.95|2813.5|2802|2812.23|2800.73|32
1734110700000|2024-12-13 17:25:00|2812.6|2801.1|2812.6|2801.1|2814.45|2802.95|2812.25|2800.75|31
1734110710000|2024-12-13 17:25:10|2812.75|2801.25|2812.23|2800.73|2813.6|2802.1|2812|2800.5|31
1734110720000|2024-12-13 17:25:20|2812.35|2800.85|2817.35|2805.85|2817.4|2805.9|2811.95|2800.45|34
1734110730000|2024-12-13 17:25:30|2816.99|2805.49|2817.21|2805.71|2817.55|2806.05|2813.65|2802.15|35
1734110740000|2024-12-13 17:25:40|2817.38|2805.88|2818.31|2806.81|2819.05|2807.55|2817.14|2805.64|34
1734110750000|2024-12-13 17:25:50|2818.3|2806.8|2817.18|2805.68|2818.3|2806.8|2816.7|2805.2|36
1734110760000|2024-12-13 17:26:00|2816.5|2805|2817.25|2805.75|2818.25|2806.75|2816.5|2805|28
1734110770000|2024-12-13 17:26:10|2817.6|2806.1|2819.5|2808|2820.25|2808.75|2817.5|2806|31
1734110780000|2024-12-13 17:26:20|2819.25|2807.75|2820.85|2809.35|2821.05|2809.55|2819|2807.5|24
1734110790000|2024-12-13 17:26:30|2820.8|2809.3|2817.7|2806.2|2820.8|2809.3|2817.45|2805.95|34
1734110800000|2024-12-13 17:26:40|2818.23|2806.73|2819.9|2808.4|2821.05|2809.55|2817.95|2806.45|30
1734110810000|2024-12-13 17:26:50|2820.25|2808.75|2820.45|2808.95|2820.97|2809.47|2818.65|2807.15|31
1734110820000|2024-12-13 17:27:00|2820.68|2809.18|2823|2811.5|2823|2811.5|2819.9|2808.4|37
1734110830000|2024-12-13 17:27:10|2822.96|2811.46|2821.75|2810.25|2824.25|2812.75|2821.25|2809.75|36
1734110840000|2024-12-13 17:27:20|2822.28|2810.78|2823.7|2812.2|2824.45|2812.95|2822.01|2810.51|30
1734110850000|2024-12-13 17:27:30|2823.25|2811.75|2818.25|2806.75|2823.31|2811.81|2818.25|2806.75|31
1734110860000|2024-12-13 17:27:40|2818.38|2806.88|2818.25|2806.75|2818.5|2807|2817.8|2806.3|24
1734110870000|2024-12-13 17:27:50|2818.21|2806.71|2817.36|2805.86|2819.23|2807.73|2816.6|2805.1|27
1734110880000|2024-12-13 17:28:00|2816.95|2805.45|2818.35|2806.85|2819.14|2807.64|2816.95|2805.45|36
1734110890000|2024-12-13 17:28:10|2818.34|2806.84|2820.7|2809.2|2820.8|2809.3|2818.25|2806.75|36
1734110900000|2024-12-13 17:28:20|2821.3|2809.8|2819.13|2807.63|2821.3|2809.8|2819.13|2807.63|32
1734110910000|2024-12-13 17:28:30|2818.7|2807.2|2819.44|2807.94|2821.23|2809.73|2818.7|2807.2|30
1734110920000|2024-12-13 17:28:40|2819.65|2808.15|2820.36|2808.86|2820.45|2808.95|2819.15|2807.65|31
1734110930000|2024-12-13 17:28:50|2819.61|2808.11|2819.25|2807.75|2820.4|2808.9|2818.75|2807.25|30
1734110940000|2024-12-13 17:29:00|2819|2807.5|2818.25|2806.75|2819.38|2807.88|2817.25|2805.75|19
1734110950000|2024-12-13 17:29:10|2817.97|2806.47|2818.8|2807.3|2819.6|2808.1|2817.75|2806.25|27
1734110960000|2024-12-13 17:29:20|2819.32|2807.82|2819.32|2807.82|2819.34|2807.84|2818.37|2806.87|27
1734110970000|2024-12-13 17:29:30|2819.34|2807.84|2819.55|2808.05|2820.52|2809.02|2819.28|2807.78|28
1734110980000|2024-12-13 17:29:40|2819.45|2807.95|2819.28|2807.78|2819.7|2808.2|2818.52|2807.02|29
1734110990000|2024-12-13 17:29:50|2819.38|2807.88|2819.55|2808.05|2819.6|2808.1|2819.34|2807.84|25
1734111000000|2024-12-13 17:30:00|2819.4|2807.9|2818.75|2807.25|2820.55|2809.05|2816.7|2805.2|35
1734111010000|2024-12-13 17:30:10|2818.34|2806.84|2817.7|2806.2|2818.34|2806.84|2816|2804.5|34
1734111020000|2024-12-13 17:30:20|2818.18|2806.68|2817.75|2806.25|2818.25|2806.75|2816.73|2805.23|30
1734111030000|2024-12-13 17:30:30|2818.05|2806.55|2818.08|2806.58|2818.5|2807|2817.8|2806.3|29
1734111040000|2024-12-13 17:30:40|2817.95|2806.45|2817.3|2805.8|2818.38|2806.88|2816.2|2804.7|29
1734111050000|2024-12-13 17:30:50|2817.32|2805.82|2816.25|2804.75|2817.34|2805.84|2814.25|2802.75|32
1734111060000|2024-12-13 17:31:00|2816.36|2804.86|2815.97|2804.47|2817.34|2805.84|2815.97|2804.47|31
1734111070000|2024-12-13 17:31:10|2816.2|2804.7|2817.25|2805.75|2817.38|2805.88|2816.15|2804.65|37
1734111080000|2024-12-13 17:31:20|2817.23|2805.73|2816.9|2805.4|2820|2808.5|2816.8|2805.3|28
1734111090000|2024-12-13 17:31:30|2817.28|2805.78|2818.33|2806.83|2818.35|2806.85|2816.25|2804.75|34
1734111100000|2024-12-13 17:31:40|2818.25|2806.75|2817.6|2806.1|2819.61|2808.11|2817.6|2806.1|37
1734111110000|2024-12-13 17:31:50|2817.1|2805.6|2813.5|2802|2817.1|2805.6|2812.35|2800.85|39
1734111120000|2024-12-13 17:32:00|2813.36|2801.86|2813.1|2801.6|2813.46|2801.96|2810.95|2799.45|35
1734111130000|2024-12-13 17:32:10|2813.25|2801.75|2811.85|2800.35|2814.8|2803.3|2811.85|2800.35|39
1734111140000|2024-12-13 17:32:20|2811.3|2799.8|2810.25|2798.75|2812.52|2801.02|2809.69|2798.19|35
1734111150000|2024-12-13 17:32:30|2810.42|2798.92|2809.35|2797.85|2811.25|2799.75|2808.45|2796.95|36
1734111160000|2024-12-13 17:32:40|2809.4|2797.9|2812.45|2800.95|2812.65|2801.15|2807.8|2796.3|38
1734111170000|2024-12-13 17:32:50|2812.5|2801|2811.81|2800.31|2813.23|2801.73|2811.81|2800.31|24
1734111180000|2024-12-13 17:33:00|2811.33|2799.83|2808.5|2797|2811.33|2799.83|2808.3|2796.8|28
1734111190000|2024-12-13 17:33:10|2808.46|2796.96|2803.55|2792.05|2808.46|2796.96|2802.8|2791.3|35
1734111200000|2024-12-13 17:33:20|2803.42|2791.92|2804.6|2793.1|2804.6|2793.1|2802|2790.5|37
1734111210000|2024-12-13 17:33:30|2804.49|2792.99|2803.95|2792.45|2804.6|2793.1|2803.3|2791.8|35
1734111220000|2024-12-13 17:33:40|2804.26|2792.76|2806.75|2795.25|2808.33|2796.83|2804|2792.5|36
1734111230000|2024-12-13 17:33:50|2807.2|2795.7|2805.1|2793.6|2807.7|2796.2|2805.07|2793.57|36
1734111240000|2024-12-13 17:34:00|2804.64|2793.14|2802.75|2791.25|2804.64|2793.14|2802.25|2790.75|32
1734111250000|2024-12-13 17:34:10|2803.75|2792.25|2804.25|2792.75|2805.25|2793.75|2803.75|2792.25|29
1734111260000|2024-12-13 17:34:20|2804.42|2792.92|2807.21|2795.71|2807.6|2796.1|2804.25|2792.75|27
1734111270000|2024-12-13 17:34:30|2807.2|2795.7|2808.3|2796.8|2809.05|2797.55|2806.25|2794.75|30
1734111280000|2024-12-13 17:34:40|2807.75|2796.25|2809.05|2797.55|2809.31|2797.81|2807.65|2796.15|35
1734111290000|2024-12-13 17:34:50|2809.65|2798.15|2810.75|2799.25|2812.25|2800.75|2808.9|2797.4|33
1734111300000|2024-12-13 17:35:00|2810.9|2799.4|2814.91|2803.41|2817.4|2805.9|2810.9|2799.4|40
1734111310000|2024-12-13 17:35:10|2816.23|2804.73|2815.61|2804.11|2816.45|2804.95|2814.64|2803.14|35
1734111320000|2024-12-13 17:35:20|2816.23|2804.73|2816.33|2804.83|2817.5|2806|2814.71|2803.21|33
1734111330000|2024-12-13 17:35:30|2816.4|2804.9|2815.25|2803.75|2816.4|2804.9|2814.4|2802.9|28
1734111340000|2024-12-13 17:35:40|2815.21|2803.71|2814.45|2802.95|2815.25|2803.75|2812.85|2801.35|21
1734111350000|2024-12-13 17:35:50|2814.38|2802.88|2814.35|2802.85|2814.38|2802.88|2812.25|2800.75|35
1734111360000|2024-12-13 17:36:00|2814.34|2802.84|2809.63|2798.13|2814.34|2802.84|2809.1|2797.6|37
1734111370000|2024-12-13 17:36:10|2809.45|2797.95|2810.38|2798.88|2811.45|2799.95|2809.45|2797.95|34
1734111380000|2024-12-13 17:36:20|2810.37|2798.87|2810.88|2799.38|2811.1|2799.6|2809.75|2798.25|29
1734111390000|2024-12-13 17:36:30|2810.85|2799.35|2810.31|2798.81|2811.1|2799.6|2808.6|2797.1|31
1734111400000|2024-12-13 17:36:40|2810.61|2799.11|2809.11|2797.61|2811.21|2799.71|2808.6|2797.1|29
1734111410000|2024-12-13 17:36:50|2809.1|2797.6|2810.68|2799.18|2811.14|2799.64|2809.04|2797.54|33
1734111420000|2024-12-13 17:37:00|2810.54|2799.04|2810.28|2798.78|2811.13|2799.63|2810.28|2798.78|31
1734111430000|2024-12-13 17:37:10|2810.31|2798.81|2809.4|2797.9|2811.35|2799.85|2809.4|2797.9|36
1734111440000|2024-12-13 17:37:20|2809.45|2797.95|2807.85|2796.35|2809.45|2797.95|2807.25|2795.75|31
1734111450000|2024-12-13 17:37:30|2808.3|2796.8|2807.28|2795.78|2808.3|2796.8|2807.25|2795.75|12
1734111460000|2024-12-13 17:37:40|2807.25|2795.75|2808.23|2796.73|2808.23|2796.73|2807.25|2795.75|25
1734111470000|2024-12-13 17:37:50|2808.19|2796.69|2809.35|2797.85|2809.35|2797.85|2808.19|2796.69|11
1734111480000|2024-12-13 17:38:00|2809.33|2797.83|2809.3|2797.8|2809.35|2797.85|2808.21|2796.71|28
1734111490000|2024-12-13 17:38:10|2809.35|2797.85|2808.62|2797.12|2809.65|2798.15|2807.45|2795.95|34
1734111500000|2024-12-13 17:38:20|2808.57|2797.07|2807.56|2796.06|2808.57|2797.07|2807.44|2795.94|35
1734111510000|2024-12-13 17:38:30|2807.67|2796.17|2811.29|2799.79|2811.6|2800.1|2807.5|2796|34
1734111520000|2024-12-13 17:38:40|2811.38|2799.88|2812.38|2800.88|2812.7|2801.2|2811.25|2799.75|32
1734111530000|2024-12-13 17:38:50|2812.25|2800.75|2816.69|2805.19|2817.5|2806|2812.25|2800.75|31
1734111540000|2024-12-13 17:39:00|2816.03|2804.53|2812.57|2801.07|2817.1|2805.6|2812.15|2800.65|39
1734111550000|2024-12-13 17:39:10|2812.47|2800.97|2811.23|2799.73|2812.47|2800.97|2810.2|2798.7|36
1734111560000|2024-12-13 17:39:20|2811.25|2799.75|2811.25|2799.75|2812.25|2800.75|2810.75|2799.25|28
1734111570000|2024-12-13 17:39:30|2811.36|2799.86|2808.52|2797.02|2811.36|2799.86|2808.45|2796.95|27
1734111580000|2024-12-13 17:39:40|2808.6|2797.1|2809.1|2797.6|2809.1|2797.6|2806.95|2795.45|22
1734111590000|2024-12-13 17:39:50|2808.25|2796.75|2808.25|2796.75|2808.38|2796.88|2807.65|2796.15|9
1734111600000|2024-12-13 17:40:00|2807.75|2796.25|2808.63|2797.13|2809.75|2798.25|2807.75|2796.25|34
1734111610000|2024-12-13 17:40:10|2808.54|2797.04|2805.35|2793.85|2808.54|2797.04|2804.8|2793.3|32
1734111620000|2024-12-13 17:40:20|2805.31|2793.81|2806.3|2794.8|2806.33|2794.83|2804.98|2793.48|31
1734111630000|2024-12-13 17:40:30|2806.25|2794.75|2807.95|2796.45|2807.95|2796.45|2805.2|2793.7|30
1734111640000|2024-12-13 17:40:40|2808.05|2796.55|2807.49|2795.99|2808.05|2796.55|2806.7|2795.2|13
1734111650000|2024-12-13 17:40:50|2807.46|2795.96|2804.55|2793.05|2807.46|2795.96|2804.55|2793.05|30
1734111660000|2024-12-13 17:41:00|2804.23|2792.73|2807.6|2796.1|2808.55|2797.05|2804.23|2792.73|30
1734111670000|2024-12-13 17:41:10|2808.25|2796.75|2809.16|2797.66|2810.2|2798.7|2808.05|2796.55|36
1734111680000|2024-12-13 17:41:20|2808.64|2797.14|2810.52|2799.02|2811.3|2799.8|2808.55|2797.05|28
1734111690000|2024-12-13 17:41:30|2810.45|2798.95|2813.2|2801.7|2813.25|2801.75|2810.1|2798.6|24
1734111700000|2024-12-13 17:41:40|2813.6|2802.1|2813.33|2801.83|2813.9|2802.4|2811.75|2800.25|38
1734111710000|2024-12-13 17:41:50|2813.38|2801.88|2814.09|2802.59|2815.15|2803.65|2812.85|2801.35|27
1734111720000|2024-12-13 17:42:00|2814.34|2802.84|2813.6|2802.1|2814.75|2803.25|2813.25|2801.75|27
1734111730000|2024-12-13 17:42:10|2813.95|2802.45|2814.25|2802.75|2814.6|2803.1|2813.4|2801.9|32
1734111740000|2024-12-13 17:42:20|2814.45|2802.95|2815.1|2803.6|2816.1|2804.6|2814.45|2802.95|25
1734111750000|2024-12-13 17:42:30|2815.25|2803.75|2816.25|2804.75|2816.25|2804.75|2814.75|2803.25|12
1734111760000|2024-12-13 17:42:40|2816.15|2804.65|2818.56|2807.06|2818.56|2807.06|2815.1|2803.6|26
1734111770000|2024-12-13 17:42:50|2819.15|2807.65|2816.35|2804.85|2819.15|2807.65|2816.23|2804.73|28
1734111780000|2024-12-13 17:43:00|2816.3|2804.8|2816.49|2804.99|2817.45|2805.95|2816.3|2804.8|32
1734111790000|2024-12-13 17:43:10|2816.41|2804.91|2815.56|2804.06|2817.3|2805.8|2815.56|2804.06|32
1734111800000|2024-12-13 17:43:20|2815.36|2803.86|2815.25|2803.75|2816.25|2804.75|2815.25|2803.75|13
1734111810000|2024-12-13 17:43:30|2815.16|2803.66|2815.3|2803.8|2815.65|2804.15|2815.16|2803.66|22
1734111820000|2024-12-13 17:43:40|2815.35|2803.85|2814.23|2802.73|2815.55|2804.05|2814.23|2802.73|35
1734111830000|2024-12-13 17:43:50|2814.21|2802.71|2812.32|2800.82|2814.21|2802.71|2811.25|2799.75|24
1734111840000|2024-12-13 17:44:00|2811.65|2800.15|2812.85|2801.35|2812.85|2801.35|2810.95|2799.45|24
1734111850000|2024-12-13 17:44:10|2813.25|2801.75|2813.5|2802|2814.25|2802.75|2812.75|2801.25|18
1734111860000|2024-12-13 17:44:20|2813.53|2802.03|2817.25|2805.75|2818.34|2806.84|2813.53|2802.03|24
1734111870000|2024-12-13 17:44:30|2817.32|2805.82|2816.5|2805|2817.32|2805.82|2816.15|2804.65|21
1734111880000|2024-12-13 17:44:40|2816.45|2804.95|2817.25|2805.75|2817.6|2806.1|2816.17|2804.67|28
1734111890000|2024-12-13 17:44:50|2817.19|2805.69|2816.17|2804.67|2817.19|2805.69|2815.4|2803.9|19
1734111900000|2024-12-13 17:45:00|2816.15|2804.65|2813.72|2802.22|2816.15|2804.65|2813.05|2801.55|35
1734111910000|2024-12-13 17:45:10|2813.5|2802|2809.12|2797.62|2813.5|2802|2809.12|2797.62|35
1734111920000|2024-12-13 17:45:20|2808.8|2797.3|2807.88|2796.38|2809.3|2797.8|2807.8|2796.3|32
1734111930000|2024-12-13 17:45:30|2808.18|2796.68|2809.75|2798.25|2811.25|2799.75|2807.95|2796.45|34
1734111940000|2024-12-13 17:45:40|2810.28|2798.78|2809.37|2797.87|2810.3|2798.8|2809.1|2797.6|29
1734111950000|2024-12-13 17:45:50|2809.28|2797.78|2809.25|2797.75|2809.37|2797.87|2807.05|2795.55|23
1734111960000|2024-12-13 17:46:00|2809.34|2797.84|2813.4|2801.9|2813.4|2801.9|2809.25|2797.75|27
1734111970000|2024-12-13 17:46:10|2813.69|2802.19|2809.85|2798.35|2814.15|2802.65|2809.75|2798.25|35
1734111980000|2024-12-13 17:46:20|2809.1|2797.6|2810.33|2798.83|2810.9|2799.4|2809.1|2797.6|35
1734111990000|2024-12-13 17:46:30|2810.3|2798.8|2808.2|2796.7|2810.3|2798.8|2808.15|2796.65|35
1734112000000|2024-12-13 17:46:40|2808.35|2796.85|2808.28|2796.78|2808.45|2796.95|2805.85|2794.35|34
1734112010000|2024-12-13 17:46:50|2808.23|2796.73|2806.5|2795|2808.23|2796.73|2805.95|2794.45|36
1734112020000|2024-12-13 17:47:00|2807.25|2795.75|2808.34|2796.84|2808.6|2797.1|2806.65|2795.15|28
1734112030000|2024-12-13 17:47:10|2808.32|2796.82|2808.35|2796.85|2808.5|2797|2806.9|2795.4|27
1734112040000|2024-12-13 17:47:20|2808.32|2796.82|2808.35|2796.85|2808.55|2797.05|2806.36|2794.86|34
1734112050000|2024-12-13 17:47:30|2808.36|2796.86|2809.25|2797.75|2809.37|2797.87|2807.85|2796.35|30
1734112060000|2024-12-13 17:47:40|2809.32|2797.82|2809.25|2797.75|2809.37|2797.87|2807.75|2796.25|27
1734112070000|2024-12-13 17:47:50|2809.75|2798.25|2808.38|2796.88|2809.85|2798.35|2807.8|2796.3|26
1734112080000|2024-12-13 17:48:00|2808.36|2796.86|2807.47|2795.97|2809.9|2798.4|2806.95|2795.45|34
1734112090000|2024-12-13 17:48:10|2807.42|2795.92|2804.21|2792.71|2807.45|2795.95|2803.7|2792.2|34
1734112100000|2024-12-13 17:48:20|2804.23|2792.73|2807.25|2795.75|2807.36|2795.86|2804.23|2792.73|33
1734112110000|2024-12-13 17:48:30|2807.34|2795.84|2806.37|2794.87|2808.25|2796.75|2806.37|2794.87|33
1734112120000|2024-12-13 17:48:40|2805.75|2794.25|2807.25|2795.75|2807.28|2795.78|2804.75|2793.25|32
1734112130000|2024-12-13 17:48:50|2807.05|2795.55|2807.25|2795.75|2808.1|2796.6|2806.75|2795.25|24
1734112140000|2024-12-13 17:49:00|2807.32|2795.82|2807.1|2795.6|2808.15|2796.65|2806.6|2795.1|30
1734112150000|2024-12-13 17:49:10|2807.25|2795.75|2808.35|2796.85|2808.55|2797.05|2806.9|2795.4|25
1734112160000|2024-12-13 17:49:20|2808.36|2796.86|2808.07|2796.57|2810.1|2798.6|2807.95|2796.45|27
1734112170000|2024-12-13 17:49:30|2808.27|2796.77|2808.5|2797|2808.5|2797|2806.25|2794.75|28
1734112180000|2024-12-13 17:49:40|2808.45|2796.95|2807.65|2796.15|2808.6|2797.1|2807.65|2796.15|30
1734112190000|2024-12-13 17:49:50|2807.5|2796|2806.25|2794.75|2807.5|2796|2805.75|2794.25|33
1734112200000|2024-12-13 17:50:00|2806.1|2794.6|2801.15|2789.65|2806.1|2794.6|2801.15|2789.65|35
1734112210000|2024-12-13 17:50:10|2801.1|2789.6|2802.3|2790.8|2802.3|2790.8|2800.38|2788.88|33
1734112220000|2024-12-13 17:50:20|2802.25|2790.75|2803.1|2791.6|2804.25|2792.75|2802.25|2790.75|31
1734112230000|2024-12-13 17:50:30|2802.95|2791.45|2801.43|2789.93|2803.6|2792.1|2801.25|2789.75|21
1734112240000|2024-12-13 17:50:40|2801.25|2789.75|2803.9|2792.4|2804.35|2792.85|2801.25|2789.75|29
1734112250000|2024-12-13 17:50:50|2804.03|2792.53|2804.25|2792.75|2805.1|2793.6|2804.03|2792.53|30
1734112260000|2024-12-13 17:51:00|2804.55|2793.05|2806.47|2794.97|2807.9|2796.4|2804.55|2793.05|37
1734112270000|2024-12-13 17:51:10|2806.73|2795.23|2805.68|2794.18|2806.9|2795.4|2803.95|2792.45|33
1734112280000|2024-12-13 17:51:20|2805.1|2793.6|2804.7|2793.2|2806.25|2794.75|2804.6|2793.1|30
1734112290000|2024-12-13 17:51:30|2804.65|2793.15|2806.25|2794.75|2807.1|2795.6|2804.65|2793.15|29
1734112300000|2024-12-13 17:51:40|2806.8|2795.3|2807.3|2795.8|2808.45|2796.95|2806.8|2795.3|35
1734112310000|2024-12-13 17:51:50|2807.33|2795.83|2811.65|2800.15|2811.8|2800.3|2807.25|2795.75|27
1734112320000|2024-12-13 17:52:00|2811.61|2800.11|2811.55|2800.05|2811.61|2800.11|2809.15|2797.65|31
1734112330000|2024-12-13 17:52:10|2811.77|2800.27|2811.25|2799.75|2812.55|2801.05|2810.75|2799.25|28
1734112340000|2024-12-13 17:52:20|2811.2|2799.7|2810.39|2798.89|2811.2|2799.7|2810.03|2798.53|29
1734112350000|2024-12-13 17:52:30|2810.5|2799|2812.35|2800.85|2812.36|2800.86|2810.25|2798.75|23
1734112360000|2024-12-13 17:52:40|2812.19|2800.69|2810.25|2798.75|2812.19|2800.69|2809.75|2798.25|25
1734112370000|2024-12-13 17:52:50|2810.15|2798.65|2809.25|2797.75|2811|2799.5|2808.9|2797.4|24
1734112380000|2024-12-13 17:53:00|2809.23|2797.73|2809.97|2798.47|2810.3|2798.8|2809.23|2797.73|14
1734112390000|2024-12-13 17:53:10|2810.25|2798.75|2811.33|2799.83|2811.55|2800.05|2810.2|2798.7|21
1734112400000|2024-12-13 17:53:20|2811.35|2799.85|2814.2|2802.7|2814.51|2803.01|2811.2|2799.7|27
1734112410000|2024-12-13 17:53:30|2814|2802.5|2815.34|2803.84|2815.35|2803.85|2813.45|2801.95|31
1734112420000|2024-12-13 17:53:40|2815.38|2803.88|2816.5|2805|2817.45|2805.95|2815.28|2803.78|34
1734112430000|2024-12-13 17:53:50|2816.62|2805.12|2815.22|2803.72|2816.62|2805.12|2814.4|2802.9|28
1734112440000|2024-12-13 17:54:00|2814.97|2803.47|2813.1|2801.6|2815.09|2803.59|2812.6|2801.1|29
1734112450000|2024-12-13 17:54:10|2813.6|2802.1|2814.25|2802.75|2814.25|2802.75|2813.38|2801.88|27
1734112460000|2024-12-13 17:54:20|2814.21|2802.71|2814.33|2802.83|2816.3|2804.8|2814.21|2802.71|27
1734112470000|2024-12-13 17:54:30|2814.25|2802.75|2815.69|2804.19|2815.69|2804.19|2813.53|2802.03|33
1734112480000|2024-12-13 17:54:40|2815.66|2804.16|2814.47|2802.97|2815.66|2804.16|2813.95|2802.45|35
1734112490000|2024-12-13 17:54:50|2814.37|2802.87|2815.3|2803.8|2815.7|2804.2|2814.37|2802.87|24
1734112500000|2024-12-13 17:55:00|2815.28|2803.78|2815.15|2803.65|2816.4|2804.9|2815.15|2803.65|26
1734112510000|2024-12-13 17:55:10|2815.05|2803.55|2815.07|2803.57|2815.5|2804|2815.05|2803.55|31
1734112520000|2024-12-13 17:55:20|2814.51|2803.01|2815.32|2803.82|2815.4|2803.9|2813.6|2802.1|32
1734112530000|2024-12-13 17:55:30|2815.25|2803.75|2815.25|2803.75|2815.3|2803.8|2815.04|2803.54|28
1734112540000|2024-12-13 17:55:40|2815.23|2803.73|2814.31|2802.81|2815.25|2803.75|2814|2802.5|29
1734112550000|2024-12-13 17:55:50|2814.21|2802.71|2814.21|2802.71|2815.25|2803.75|2814.11|2802.61|25
1734112560000|2024-12-13 17:56:00|2814.3|2802.8|2815.75|2804.25|2815.95|2804.45|2813.65|2802.15|33
1734112570000|2024-12-13 17:56:10|2816.75|2805.25|2816.25|2804.75|2818.25|2806.75|2815.24|2803.74|28
1734112580000|2024-12-13 17:56:20|2816.19|2804.69|2817.2|2805.7|2817.2|2805.7|2815.9|2804.4|32
1734112590000|2024-12-13 17:56:30|2817.1|2805.6|2817.3|2805.8|2819.15|2807.65|2817.1|2805.6|30
1734112600000|2024-12-13 17:56:40|2817.31|2805.81|2816.54|2805.04|2817.31|2805.81|2816.25|2804.75|23
1734112610000|2024-12-13 17:56:50|2816.85|2805.35|2818.65|2807.15|2819.6|2808.1|2816.85|2805.35|24
1734112620000|2024-12-13 17:57:00|2818.25|2806.75|2821.28|2809.78|2821.45|2809.95|2818.25|2806.75|28
1734112630000|2024-12-13 17:57:10|2821.2|2809.7|2820.45|2808.95|2821.25|2809.75|2819.19|2807.69|34
1734112640000|2024-12-13 17:57:20|2820.35|2808.85|2818.3|2806.8|2820.35|2808.85|2817.35|2805.85|35
1734112650000|2024-12-13 17:57:30|2818.31|2806.81|2820.3|2808.8|2820.36|2808.86|2818.25|2806.75|33
1734112660000|2024-12-13 17:57:40|2820.38|2808.88|2824.96|2813.46|2824.98|2813.48|2820.25|2808.75|29
1734112670000|2024-12-13 17:57:50|2824.95|2813.45|2826.88|2815.38|2827.19|2815.69|2824.3|2812.8|34
1734112680000|2024-12-13 17:58:00|2827|2815.5|2827.4|2815.9|2829.3|2817.8|2827|2815.5|31
1734112690000|2024-12-13 17:58:10|2827.38|2815.88|2825.78|2814.28|2827.6|2816.1|2825.78|2814.28|37
1734112700000|2024-12-13 17:58:20|2825.58|2814.08|2827.84|2816.34|2828.45|2816.95|2825.58|2814.08|33
1734112710000|2024-12-13 17:58:30|2827.75|2816.25|2827.52|2816.02|2828.6|2817.1|2827.47|2815.97|34
1734112720000|2024-12-13 17:58:40|2827.42|2815.92|2828.35|2816.85|2829|2817.5|2827.25|2815.75|36
1734112730000|2024-12-13 17:58:50|2828.4|2816.9|2828.15|2816.65|2829.2|2817.7|2828.15|2816.65|32
1734112740000|2024-12-13 17:59:00|2828.3|2816.8|2832.1|2820.6|2832.1|2820.6|2828.3|2816.8|23
1734112750000|2024-12-13 17:59:10|2832.35|2820.85|2832.05|2820.55|2833.35|2821.85|2831.1|2819.6|37
1734112760000|2024-12-13 17:59:20|2832|2820.5|2832.15|2820.65|2832.25|2820.75|2831.25|2819.75|27
1734112770000|2024-12-13 17:59:30|2831.5|2820|2830.15|2818.65|2832.75|2821.25|2830.15|2818.65|36
1734112780000|2024-12-13 17:59:40|2829.59|2818.09|2829.2|2817.7|2829.59|2818.09|2828.4|2816.9|34
1734112790000|2024-12-13 17:59:50|2829.25|2817.75|2831.43|2819.93|2831.45|2819.95|2828.38|2816.88|35
1734112800000|2024-12-13 18:00:00|2831.55|2820.05|2825.24|2813.74|2831.55|2820.05|2825.24|2813.74|38
1734112810000|2024-12-13 18:00:10|2825.18|2813.68|2821.38|2809.88|2825.18|2813.68|2820.48|2808.98|36
1734112820000|2024-12-13 18:00:20|2821.28|2809.78|2820.45|2808.95|2821.28|2809.78|2819.25|2807.75|38
1734112830000|2024-12-13 18:00:30|2820.25|2808.75|2817.5|2806|2821.7|2810.2|2817.5|2806|37
1734112840000|2024-12-13 18:00:40|2816.92|2805.42|2817.09|2805.59|2818.75|2807.25|2815.15|2803.65|40
1734112850000|2024-12-13 18:00:50|2817.07|2805.57|2816.95|2805.45|2818.05|2806.55|2816.35|2804.85|35
1734112860000|2024-12-13 18:01:00|2817.15|2805.65|2819.25|2807.75|2819.25|2807.75|2817.1|2805.6|36
1734112870000|2024-12-13 18:01:10|2819.6|2808.1|2819.38|2807.88|2820.75|2809.25|2818.05|2806.55|34
1734112880000|2024-12-13 18:01:20|2819.35|2807.85|2817.14|2805.64|2819.35|2807.85|2816.6|2805.1|36
1734112890000|2024-12-13 18:01:30|2817.13|2805.63|2818.4|2806.9|2818.4|2806.9|2816.38|2804.88|39
1734112900000|2024-12-13 18:01:40|2818.51|2807.01|2818.42|2806.92|2819.51|2808.01|2818.17|2806.67|34
1734112910000|2024-12-13 18:01:50|2819.1|2807.6|2818.14|2806.64|2819.28|2807.78|2816.95|2805.45|38
1734112920000|2024-12-13 18:02:00|2818.15|2806.65|2815.25|2803.75|2818.2|2806.7|2815.25|2803.75|33
1734112930000|2024-12-13 18:02:10|2815.2|2803.7|2814.14|2802.64|2816.1|2804.6|2814|2802.5|34
1734112940000|2024-12-13 18:02:20|2814.2|2802.7|2815.35|2803.85|2815.35|2803.85|2813.2|2801.7|35
1734112950000|2024-12-13 18:02:30|2815.23|2803.73|2817.08|2805.58|2817.4|2805.9|2814.26|2802.76|34
1734112960000|2024-12-13 18:02:40|2817.3|2805.8|2817.23|2805.73|2818.75|2807.25|2817.23|2805.73|34
1734112970000|2024-12-13 18:02:50|2817.24|2805.74|2815.85|2804.35|2817.93|2806.43|2815.82|2804.32|38
1734112980000|2024-12-13 18:03:00|2815.75|2804.25|2815.2|2803.7|2816.9|2805.4|2815.05|2803.55|36
1734112990000|2024-12-13 18:03:10|2815.15|2803.65|2815.31|2803.81|2816.1|2804.6|2814.05|2802.55|37
1734113000000|2024-12-13 18:03:20|2815.35|2803.85|2815.05|2803.55|2815.35|2803.85|2814.19|2802.69|37
1734113010000|2024-12-13 18:03:30|2814.89|2803.39|2814.94|2803.44|2815.6|2804.1|2814.15|2802.65|38
1734113020000|2024-12-13 18:03:40|2814.84|2803.34|2814.37|2802.87|2815.3|2803.8|2813.85|2802.35|38
1734113030000|2024-12-13 18:03:50|2814.38|2802.88|2815|2803.5|2816.47|2804.97|2814.38|2802.88|36
1734113040000|2024-12-13 18:04:00|2815.2|2803.7|2815.11|2803.61|2816.64|2805.14|2815.11|2803.61|36
1734113050000|2024-12-13 18:04:10|2815.16|2803.66|2813.36|2801.86|2815.2|2803.7|2813.2|2801.7|33
1734113060000|2024-12-13 18:04:20|2813.42|2801.92|2815.1|2803.6|2815.3|2803.8|2813.41|2801.91|29
1734113070000|2024-12-13 18:04:30|2815.03|2803.53|2816.38|2804.88|2817.19|2805.69|2815.01|2803.51|37
1734113080000|2024-12-13 18:04:40|2816.4|2804.9|2818.25|2806.75|2819.6|2808.1|2816.4|2804.9|36
1734113090000|2024-12-13 18:04:50|2818.28|2806.78|2818.15|2806.65|2819.15|2807.65|2817.2|2805.7|35
1734113100000|2024-12-13 18:05:00|2818.1|2806.6|2813.22|2801.72|2818.1|2806.6|2813.22|2801.72|34
1734113110000|2024-12-13 18:05:10|2813|2801.5|2811.25|2799.75|2813.45|2801.95|2810.9|2799.4|35
1734113120000|2024-12-13 18:05:20|2811.18|2799.68|2812.25|2800.75|2813.5|2802|2810.69|2799.19|34
1734113130000|2024-12-13 18:05:30|2812.28|2800.78|2812.08|2800.58|2812.72|2801.22|2811.25|2799.75|38
1734113140000|2024-12-13 18:05:40|2812.28|2800.78|2814.08|2802.58|2814.08|2802.58|2812|2800.5|34
1734113150000|2024-12-13 18:05:50|2813.93|2802.43|2813.23|2801.73|2814.1|2802.6|2812.8|2801.3|33
1734113160000|2024-12-13 18:06:00|2813.25|2801.75|2814.07|2802.57|2814.3|2802.8|2813.06|2801.56|36
1734113170000|2024-12-13 18:06:10|2813.4|2801.9|2810.3|2798.8|2813.4|2801.9|2810.3|2798.8|36
1734113180000|2024-12-13 18:06:20|2809.55|2798.05|2810.47|2798.97|2810.47|2798.97|2808.15|2796.65|29
1734113190000|2024-12-13 18:06:30|2811.34|2799.84|2812.06|2800.56|2813.2|2801.7|2811.34|2799.84|38
1734113200000|2024-12-13 18:06:40|2811.49|2799.99|2810.3|2798.8|2811.49|2799.99|2810.14|2798.64|38
1734113210000|2024-12-13 18:06:50|2810.33|2798.83|2811.1|2799.6|2811.23|2799.73|2809.15|2797.65|36
1734113220000|2024-12-13 18:07:00|2811.21|2799.71|2810.5|2799|2811.21|2799.71|2809.19|2797.69|39
1734113230000|2024-12-13 18:07:10|2810.53|2799.03|2810.18|2798.68|2811.06|2799.56|2809.95|2798.45|35
1734113240000|2024-12-13 18:07:20|2810.11|2798.61|2811.4|2799.9|2811.49|2799.99|2809.51|2798.01|30
1734113250000|2024-12-13 18:07:30|2811.55|2800.05|2811.15|2799.65|2812.45|2800.95|2811.1|2799.6|36
1734113260000|2024-12-13 18:07:40|2810.5|2799|2809.37|2797.87|2811.35|2799.85|2809.05|2797.55|29
1734113270000|2024-12-13 18:07:50|2809.4|2797.9|2811.25|2799.75|2811.25|2799.75|2809.3|2797.8|30
1734113280000|2024-12-13 18:08:00|2811.2|2799.7|2813.8|2802.3|2813.85|2802.35|2811.16|2799.66|26
1734113290000|2024-12-13 18:08:10|2814.05|2802.55|2811.2|2799.7|2814.05|2802.55|2810.88|2799.38|34
1734113300000|2024-12-13 18:08:20|2811.23|2799.73|2813.16|2801.66|2813.28|2801.78|2811.23|2799.73|29
1734113310000|2024-12-13 18:08:30|2813.14|2801.64|2810.33|2798.83|2813.25|2801.75|2810.15|2798.65|34
1734113320000|2024-12-13 18:08:40|2810.3|2798.8|2809.43|2797.93|2810.3|2798.8|2808.35|2796.85|33
1734113330000|2024-12-13 18:08:50|2809.51|2798.01|2809.25|2797.75|2810.5|2799|2808.82|2797.32|33
1734113340000|2024-12-13 18:09:00|2809.24|2797.74|2808.25|2796.75|2809.24|2797.74|2808.05|2796.55|35
1734113350000|2024-12-13 18:09:10|2808.3|2796.8|2806.18|2794.68|2808.3|2796.8|2806.18|2794.68|28
1734113360000|2024-12-13 18:09:20|2806.22|2794.72|2806.25|2794.75|2807.3|2795.8|2806.15|2794.65|31
1734113370000|2024-12-13 18:09:30|2806.2|2794.7|2806.23|2794.73|2806.85|2795.35|2806.05|2794.55|33
1734113380000|2024-12-13 18:09:40|2806.25|2794.75|2807.5|2796|2807.55|2796.05|2805.37|2793.87|35
1734113390000|2024-12-13 18:09:50|2807.9|2796.4|2806.36|2794.86|2808.05|2796.55|2806.36|2794.86|31
1734113400000|2024-12-13 18:10:00|2806.45|2794.95|2807.35|2795.85|2808.25|2796.75|2806.45|2794.95|34
1734113410000|2024-12-13 18:10:10|2807.25|2795.75|2807.42|2795.92|2808.34|2796.84|2807.04|2795.54|36
1734113420000|2024-12-13 18:10:20|2808.05|2796.55|2806.35|2794.85|2808.05|2796.55|2806.2|2794.7|29
1734113430000|2024-12-13 18:10:30|2806.25|2794.75|2806.34|2794.84|2806.41|2794.91|2805.37|2793.87|33
1734113440000|2024-12-13 18:10:40|2806.22|2794.72|2805.39|2793.89|2807.3|2795.8|2805.35|2793.85|32
1734113450000|2024-12-13 18:10:50|2805.35|2793.85|2805.72|2794.22|2805.72|2794.22|2804.43|2792.93|34
1734113460000|2024-12-13 18:11:00|2805.65|2794.15|2802.2|2790.7|2805.65|2794.15|2802.15|2790.65|34
1734113470000|2024-12-13 18:11:10|2802.19|2790.69|2803.35|2791.85|2803.35|2791.85|2801.75|2790.25|24
1734113480000|2024-12-13 18:11:20|2802.73|2791.23|2803.38|2791.88|2803.38|2791.88|2802.64|2791.14|36
1734113490000|2024-12-13 18:11:30|2803.37|2791.87|2802.4|2790.9|2803.37|2791.87|2802.25|2790.75|37
1734113500000|2024-12-13 18:11:40|2802.35|2790.85|2804.25|2792.75|2804.25|2792.75|2802.25|2790.75|37
1734113510000|2024-12-13 18:11:50|2804.13|2792.63|2802.3|2790.8|2804.21|2792.71|2802|2790.5|36
1734113520000|2024-12-13 18:12:00|2802.23|2790.73|2804.35|2792.85|2804.5|2793|2801.6|2790.1|37
1734113530000|2024-12-13 18:12:10|2804.38|2792.88|2805.55|2794.05|2806.23|2794.73|2804.25|2792.75|30
1734113540000|2024-12-13 18:12:20|2805.23|2793.73|2803.25|2791.75|2805.28|2793.78|2803.25|2791.75|36
1734113550000|2024-12-13 18:12:30|2803.35|2791.85|2803.18|2791.68|2803.4|2791.9|2803.15|2791.65|33
1734113560000|2024-12-13 18:12:40|2803.23|2791.73|2802.05|2790.55|2803.3|2791.8|2801.45|2789.95|33
1734113570000|2024-12-13 18:12:50|2801.45|2789.95|2801.23|2789.73|2801.85|2790.35|2801|2789.5|33
1734113580000|2024-12-13 18:13:00|2801.25|2789.75|2802.12|2790.62|2802.25|2790.75|2801.18|2789.68|25
1734113590000|2024-12-13 18:13:10|2801.95|2790.45|2801.64|2790.14|2802.19|2790.69|2801.4|2789.9|35
1734113600000|2024-12-13 18:13:20|2802.19|2790.69|2801.28|2789.78|2802.25|2790.75|2801.05|2789.55|32
1734113610000|2024-12-13 18:13:30|2801.25|2789.75|2801.14|2789.64|2801.27|2789.77|2801.13|2789.63|33
1734113620000|2024-12-13 18:13:40|2801.11|2789.61|2800.07|2788.57|2801.25|2789.75|2800.07|2788.57|31
1734113630000|2024-12-13 18:13:50|2799.25|2787.75|2800.12|2788.62|2800.4|2788.9|2799.2|2787.7|34
1734113640000|2024-12-13 18:14:00|2800.07|2788.57|2799.27|2787.77|2800.17|2788.67|2799.1|2787.6|34
1734113650000|2024-12-13 18:14:10|2799.33|2787.83|2800.2|2788.7|2800.2|2788.7|2799.17|2787.67|28
1734113660000|2024-12-13 18:14:20|2799.8|2788.3|2801.25|2789.75|2801.25|2789.75|2799.38|2787.88|32
1734113670000|2024-12-13 18:14:30|2801.2|2789.7|2801.2|2789.7|2802.04|2790.54|2800.95|2789.45|35
1734113680000|2024-12-13 18:14:40|2801.3|2789.8|2800.35|2788.85|2801.35|2789.85|2800.05|2788.55|33
1734113690000|2024-12-13 18:14:50|2800.45|2788.95|2801.22|2789.72|2801.45|2789.95|2800.36|2788.86|33
1734113700000|2024-12-13 18:15:00|2801.2|2789.7|2804.53|2793.03|2805.13|2793.63|2801.05|2789.55|38
1734113710000|2024-12-13 18:15:10|2804.51|2793.01|2807.38|2795.88|2807.38|2795.88|2804.51|2793.01|34
1734113720000|2024-12-13 18:15:20|2806.63|2795.13|2807.23|2795.73|2808.21|2796.71|2806.43|2794.93|33
1734113730000|2024-12-13 18:15:30|2807.18|2795.68|2806.25|2794.75|2807.28|2795.78|2804.65|2793.15|36
1734113740000|2024-12-13 18:15:40|2806.24|2794.74|2807.18|2795.68|2807.25|2795.75|2806.19|2794.69|29
1734113750000|2024-12-13 18:15:50|2807.16|2795.66|2807.25|2795.75|2808.25|2796.75|2806.55|2795.05|34
1734113760000|2024-12-13 18:16:00|2807.4|2795.9|2808.89|2797.39|2808.89|2797.39|2806.55|2795.05|34
1734113770000|2024-12-13 18:16:10|2808.33|2796.83|2807.25|2795.75|2808.45|2796.95|2807.18|2795.68|31
1734113780000|2024-12-13 18:16:20|2807.21|2795.71|2807.19|2795.69|2808.25|2796.75|2806.45|2794.95|31
1734113790000|2024-12-13 18:16:30|2807.04|2795.54|2807.05|2795.55|2807.3|2795.8|2806.25|2794.75|31
1734113800000|2024-12-13 18:16:40|2807.04|2795.54|2804.7|2793.2|2807.04|2795.54|2804.7|2793.2|36
1734113810000|2024-12-13 18:16:50|2804.37|2792.87|2804.56|2793.06|2804.7|2793.2|2803.2|2791.7|36
1734113820000|2024-12-13 18:17:00|2804.55|2793.05|2802.67|2791.17|2805.25|2793.75|2802.47|2790.97|35
1734113830000|2024-12-13 18:17:10|2802.75|2791.25|2803.55|2792.05|2803.8|2792.3|2802.75|2791.25|35
1734113840000|2024-12-13 18:17:20|2803.5|2792|2801.65|2790.15|2803.85|2792.35|2801.49|2789.99|33
1734113850000|2024-12-13 18:17:30|2801.55|2790.05|2801.05|2789.55|2802.35|2790.85|2800.37|2788.87|30
1734113860000|2024-12-13 18:17:40|2801.32|2789.82|2802.25|2790.75|2802.34|2790.84|2801.25|2789.75|29
1734113870000|2024-12-13 18:17:50|2802.23|2790.73|2801.76|2790.26|2802.3|2790.8|2801.28|2789.78|34
1734113880000|2024-12-13 18:18:00|2801.84|2790.34|2801.72|2790.22|2804.25|2792.75|2801.65|2790.15|37
1734113890000|2024-12-13 18:18:10|2801.45|2789.95|2801.27|2789.77|2802.35|2790.85|2801.2|2789.7|33
1734113900000|2024-12-13 18:18:20|2801.22|2789.72|2799.71|2788.21|2801.22|2789.72|2799.68|2788.18|26
1734113910000|2024-12-13 18:18:30|2800.28|2788.78|2799.1|2787.6|2800.3|2788.8|2798.72|2787.22|23
1734113920000|2024-12-13 18:18:40|2798.69|2787.19|2799.23|2787.73|2799.95|2788.45|2798.69|2787.19|24
1734113930000|2024-12-13 18:18:50|2799.2|2787.7|2801.17|2789.67|2801.21|2789.71|2798.9|2787.4|36
1734113940000|2024-12-13 18:19:00|2800.99|2789.49|2800.55|2789.05|2801.1|2789.6|2800.11|2788.61|33
1734113950000|2024-12-13 18:19:10|2800.6|2789.1|2799.27|2787.77|2801.2|2789.7|2799.1|2787.6|33
1734113960000|2024-12-13 18:19:20|2799.3|2787.8|2798.35|2786.85|2799.38|2787.88|2798.24|2786.74|29
1734113970000|2024-12-13 18:19:30|2798.33|2786.83|2797.65|2786.15|2798.33|2786.83|2796.64|2785.14|36
1734113980000|2024-12-13 18:19:40|2797.33|2785.83|2796.7|2785.2|2797.33|2785.83|2796.34|2784.84|32
1734113990000|2024-12-13 18:19:50|2796.8|2785.3|2798.2|2786.7|2798.8|2787.3|2796.58|2785.08|37
1734114000000|2024-12-13 18:20:00|2798.38|2786.88|2800.95|2789.45|2802.6|2791.1|2798.25|2786.75|36
1734114010000|2024-12-13 18:20:10|2800.8|2789.3|2799.83|2788.33|2801.45|2789.95|2799.49|2787.99|35
1734114020000|2024-12-13 18:20:20|2799.9|2788.4|2801.38|2789.88|2802.55|2791.05|2799.9|2788.4|36
1734114030000|2024-12-13 18:20:30|2801.5|2790|2801.49|2789.99|2802.35|2790.85|2801.25|2789.75|36
1734114040000|2024-12-13 18:20:40|2801.55|2790.05|2801.45|2789.95|2802.4|2790.9|2801.45|2789.95|31
1734114050000|2024-12-13 18:20:50|2801.47|2789.97|2801.28|2789.78|2802.3|2790.8|2801.25|2789.75|27
1734114060000|2024-12-13 18:21:00|2801.14|2789.64|2800.31|2788.81|2801.34|2789.84|2799.46|2787.96|36
1734114070000|2024-12-13 18:21:10|2800.38|2788.88|2799.38|2787.88|2800.38|2788.88|2799.1|2787.6|33
1734114080000|2024-12-13 18:21:20|2799.41|2787.91|2797.82|2786.32|2799.43|2787.93|2797.56|2786.06|35
1734114090000|2024-12-13 18:21:30|2797.75|2786.25|2798.47|2786.97|2798.85|2787.35|2797.75|2786.25|33
1734114100000|2024-12-13 18:21:40|2798.5|2787|2799.21|2787.71|2800.2|2788.7|2798.5|2787|33
1734114110000|2024-12-13 18:21:50|2799.14|2787.64|2798.5|2787|2799.33|2787.83|2798.22|2786.72|28
1734114120000|2024-12-13 18:22:00|2798.39|2786.89|2799.23|2787.73|2799.55|2788.05|2798.25|2786.75|35
1734114130000|2024-12-13 18:22:10|2798.65|2787.15|2798.6|2787.1|2798.85|2787.35|2798.25|2786.75|27
1734114140000|2024-12-13 18:22:20|2798.25|2786.75|2798.09|2786.59|2799.28|2787.78|2798.07|2786.57|31
1734114150000|2024-12-13 18:22:30|2797.25|2785.75|2796.26|2784.76|2797.45|2785.95|2796|2784.5|33
1734114160000|2024-12-13 18:22:40|2796.29|2784.79|2797.15|2785.65|2797.37|2785.87|2796.28|2784.78|32
1734114170000|2024-12-13 18:22:50|2797.26|2785.76|2796.3|2784.8|2797.28|2785.78|2796.28|2784.78|25
1734114180000|2024-12-13 18:23:00|2796.28|2784.78|2796.32|2784.82|2797.6|2786.1|2796.25|2784.75|29
1734114190000|2024-12-13 18:23:10|2796.37|2784.87|2796.35|2784.85|2797.28|2785.78|2796.28|2784.78|27
1734114200000|2024-12-13 18:23:20|2796.3|2784.8|2797.14|2785.64|2797.25|2785.75|2796.25|2784.75|13
1734114210000|2024-12-13 18:23:30|2797.15|2785.65|2797.05|2785.55|2797.34|2785.84|2797.05|2785.55|26
1734114220000|2024-12-13 18:23:40|2797.19|2785.69|2794.84|2783.34|2797.19|2785.69|2794.3|2782.8|21
1734114230000|2024-12-13 18:23:50|2794.75|2783.25|2794.39|2782.89|2795.25|2783.75|2794.39|2782.89|20
1734114240000|2024-12-13 18:24:00|2794.95|2783.45|2795.25|2783.75|2795.25|2783.75|2793.45|2781.95|25
1734114250000|2024-12-13 18:24:10|2795.3|2783.8|2796.32|2784.82|2796.75|2785.25|2795.25|2783.75|27
1734114260000|2024-12-13 18:24:20|2796.4|2784.9|2797.05|2785.55|2797.34|2785.84|2796.28|2784.78|34
1734114270000|2024-12-13 18:24:30|2797.2|2785.7|2795.25|2783.75|2797.5|2786|2795.25|2783.75|36
1734114280000|2024-12-13 18:24:40|2795.21|2783.71|2795.32|2783.82|2795.7|2784.2|2795|2783.5|34
1734114290000|2024-12-13 18:24:50|2795.36|2783.86|2795.3|2783.8|2796.23|2784.73|2795.25|2783.75|31
1734114300000|2024-12-13 18:25:00|2795.27|2783.77|2793.69|2782.19|2795.27|2783.77|2793.19|2781.69|32
1734114310000|2024-12-13 18:25:10|2793.66|2782.16|2793.34|2781.84|2794.35|2782.85|2793.34|2781.84|30
1734114320000|2024-12-13 18:25:20|2793.35|2781.85|2792.28|2780.78|2793.37|2781.87|2792.23|2780.73|33
1734114330000|2024-12-13 18:25:30|2792.36|2780.86|2792.32|2780.82|2793.19|2781.69|2792.25|2780.75|28
1734114340000|2024-12-13 18:25:40|2792.28|2780.78|2793.2|2781.7|2793.23|2781.73|2792.23|2780.73|15
1734114350000|2024-12-13 18:25:50|2793.16|2781.66|2792.9|2781.4|2793.25|2781.75|2792.34|2780.84|19
1734114360000|2024-12-13 18:26:00|2793.23|2781.73|2793.28|2781.78|2793.38|2781.88|2792.55|2781.05|33
1734114370000|2024-12-13 18:26:10|2793.34|2781.84|2794.28|2782.78|2794.55|2783.05|2792.38|2780.88|33
1734114380000|2024-12-13 18:26:20|2794.36|2782.86|2797.35|2785.85|2797.55|2786.05|2794.3|2782.8|38
1734114390000|2024-12-13 18:26:30|2797.34|2785.84|2798.25|2786.75|2798.33|2786.83|2796.45|2784.95|36
1734114400000|2024-12-13 18:26:40|2798.2|2786.7|2798.25|2786.75|2798.35|2786.85|2797.52|2786.02|20
1734114410000|2024-12-13 18:26:50|2798.19|2786.69|2798.6|2787.1|2800.4|2788.9|2798.19|2786.69|35
1734114420000|2024-12-13 18:27:00|2799.23|2787.73|2801.23|2789.73|2801.38|2789.88|2798.51|2787.01|39
1734114430000|2024-12-13 18:27:10|2801.2|2789.7|2801.95|2790.45|2802.21|2790.71|2800.7|2789.2|32
1734114440000|2024-12-13 18:27:20|2802.7|2791.2|2805.35|2793.85|2805.35|2793.85|2802.65|2791.15|36
1734114450000|2024-12-13 18:27:30|2805.65|2794.15|2808.6|2797.1|2810.15|2798.65|2805.65|2794.15|35
1734114460000|2024-12-13 18:27:40|2808.45|2796.95|2807.37|2795.87|2808.55|2797.05|2807.2|2795.7|37
1734114470000|2024-12-13 18:27:50|2807.53|2796.03|2806|2794.5|2808.45|2796.95|2805.6|2794.1|36
1734114480000|2024-12-13 18:28:00|2806.36|2794.86|2802.12|2790.62|2806.65|2795.15|2802.12|2790.62|39
1734114490000|2024-12-13 18:28:10|2801.42|2789.92|2803.3|2791.8|2803.3|2791.8|2801.15|2789.65|37
1734114500000|2024-12-13 18:28:20|2802.96|2791.46|2802.23|2790.73|2803.33|2791.83|2801.8|2790.3|20
1734114510000|2024-12-13 18:28:30|2802.3|2790.8|2803|2791.5|2803.51|2792.01|2802.25|2790.75|35
1734114520000|2024-12-13 18:28:40|2803.15|2791.65|2803.3|2791.8|2804.34|2792.84|2802.95|2791.45|37
1734114530000|2024-12-13 18:28:50|2803.32|2791.82|2800.85|2789.35|2803.32|2791.82|2800.45|2788.95|33
1734114540000|2024-12-13 18:29:00|2800.8|2789.3|2802.65|2791.15|2802.65|2791.15|2800.8|2789.3|29
1734114550000|2024-12-13 18:29:10|2802.45|2790.95|2802.38|2790.88|2803.23|2791.73|2802.33|2790.83|30
1734114560000|2024-12-13 18:29:20|2802.34|2790.84|2803.45|2791.95|2803.55|2792.05|2802.34|2790.84|22
1734114570000|2024-12-13 18:29:30|2803.5|2792|2803.85|2792.35|2804.29|2792.79|2803.25|2791.75|25
1734114580000|2024-12-13 18:29:40|2803.82|2792.32|2804.18|2792.68|2804.19|2792.69|2802.83|2791.33|30
1734114590000|2024-12-13 18:29:50|2804.17|2792.67|2804.3|2792.8|2804.38|2792.88|2803.25|2791.75|24
1734114600000|2024-12-13 18:30:00|2804.23|2792.73|2803.53|2792.03|2805.05|2793.55|2803.15|2791.65|36
1734114610000|2024-12-13 18:30:10|2803.47|2791.97|2805.3|2793.8|2805.35|2793.85|2803.23|2791.73|32
1734114620000|2024-12-13 18:30:20|2805.28|2793.78|2804.32|2792.82|2806.45|2794.95|2804.3|2792.8|21
1734114630000|2024-12-13 18:30:30|2804.23|2792.73|2804.38|2792.88|2804.38|2792.88|2803.25|2791.75|30
1734114640000|2024-12-13 18:30:40|2804.55|2793.05|2801.35|2789.85|2804.55|2793.05|2801.25|2789.75|36
1734114650000|2024-12-13 18:30:50|2801.3|2789.8|2801.14|2789.64|2801.4|2789.9|2801.11|2789.61|32
1734114660000|2024-12-13 18:31:00|2801.23|2789.73|2802.05|2790.55|2803.25|2791.75|2801.2|2789.7|32
1734114670000|2024-12-13 18:31:10|2802.15|2790.65|2800.25|2788.75|2802.15|2790.65|2799.65|2788.15|31
1734114680000|2024-12-13 18:31:20|2799.7|2788.2|2800.25|2788.75|2800.75|2789.25|2799.7|2788.2|23
1734114690000|2024-12-13 18:31:30|2800.75|2789.25|2803.3|2791.8|2803.3|2791.8|2800.75|2789.25|23
1734114700000|2024-12-13 18:31:40|2803.45|2791.95|2801.5|2790|2803.45|2791.95|2801.5|2790|27
1734114710000|2024-12-13 18:31:50|2801.2|2789.7|2800.25|2788.75|2801.35|2789.85|2800.25|2788.75|24
1734114720000|2024-12-13 18:32:00|2800.2|2788.7|2800.4|2788.9|2800.6|2789.1|2798.3|2786.8|29
1734114730000|2024-12-13 18:32:10|2800.75|2789.25|2800.6|2789.1|2801.35|2789.85|2800.55|2789.05|30
1734114740000|2024-12-13 18:32:20|2800.7|2789.2|2801.25|2789.75|2801.3|2789.8|2800.45|2788.95|21
1734114750000|2024-12-13 18:32:30|2801.8|2790.3|2803.8|2792.3|2804.3|2792.8|2801.8|2790.3|31
1734114760000|2024-12-13 18:32:40|2804.05|2792.55|2801.25|2789.75|2804.3|2792.8|2801.2|2789.7|32
1734114770000|2024-12-13 18:32:50|2801.15|2789.65|2800.1|2788.6|2801.3|2789.8|2800.1|2788.6|20
1734114940000|2024-12-13 18:35:40|2800.75|2789.25|2800.75|2789.25|2800.75|2789.25|2800.75|2789.25|1
1734114950000|2024-12-13 18:35:50|2801.3|2789.8|2802.75|2791.25|2802.75|2791.25|2801.3|2789.8|7
1734114960000|2024-12-13 18:36:00|2802.25|2790.75|2802.8|2791.3|2802.9|2791.4|2801.75|2790.25|10
1734114970000|2024-12-13 18:36:10|2802.75|2791.25|2801.25|2789.75|2802.75|2791.25|2801.25|2789.75|6
1734114980000|2024-12-13 18:36:20|2801.65|2790.15|2802.25|2790.75|2802.25|2790.75|2801.25|2789.75|7
1734114990000|2024-12-13 18:36:30|2802.65|2791.15|2802.6|2791.1|2802.65|2791.15|2802.25|2790.75|9
1734115000000|2024-12-13 18:36:40|2802.75|2791.25|2801.25|2789.75|2803|2791.5|2801.25|2789.75|9
1734115010000|2024-12-13 18:36:50|2802.25|2790.75|2804.75|2793.25|2804.75|2793.25|2802.25|2790.75|10
1734115020000|2024-12-13 18:37:00|2804.85|2793.35|2804.85|2793.35|2806.05|2794.55|2804.85|2793.35|13
1734115030000|2024-12-13 18:37:10|2804.8|2793.3|2806.15|2794.65|2806.15|2794.65|2804.75|2793.25|16
1734115040000|2024-12-13 18:37:20|2806.1|2794.6|2805.75|2794.25|2806.1|2794.6|2804.75|2793.25|15
1734115050000|2024-12-13 18:37:30|2805.9|2794.4|2807.75|2796.25|2808.25|2796.75|2805.9|2794.4|12
1734115060000|2024-12-13 18:37:40|2807.35|2795.85|2806.35|2794.85|2807.35|2795.85|2806.35|2794.85|4
1734115070000|2024-12-13 18:37:50|2806.25|2794.75|2806.25|2794.75|2806.25|2794.75|2806.25|2794.75|1
1734115080000|2024-12-13 18:38:00|2805.75|2794.25|2804.75|2793.25|2805.75|2794.25|2804.25|2792.75|9
1734115090000|2024-12-13 18:38:10|2804.85|2793.35|2804.75|2793.25|2805.15|2793.65|2804.75|2793.25|8
1734115100000|2024-12-13 18:38:20|2804.8|2793.3|2805.45|2793.95|2805.45|2793.95|2804.8|2793.3|5
1734115110000|2024-12-13 18:38:30|2805.5|2794|2807.35|2795.85|2807.85|2796.35|2805.5|2794|9
1734115120000|2024-12-13 18:38:40|2807.45|2795.95|2808.25|2796.75|2808.75|2797.25|2807.45|2795.95|6
1734115130000|2024-12-13 18:38:50|2807.75|2796.25|2806.75|2795.25|2807.75|2796.25|2806.6|2795.1|9
1734115140000|2024-12-13 18:39:00|2806.9|2795.4|2806.75|2795.25|2806.95|2795.45|2806.75|2795.25|5
1734115150000|2024-12-13 18:39:10|2806.35|2794.85|2806.3|2794.8|2806.7|2795.2|2806.25|2794.75|8
1734115160000|2024-12-13 18:39:20|2806.25|2794.75|2807.25|2795.75|2807.35|2795.85|2806.25|2794.75|7
1734115170000|2024-12-13 18:39:30|2807.75|2796.25|2807.75|2796.25|2808.05|2796.55|2807.25|2795.75|9
1734115180000|2024-12-13 18:39:40|2807.25|2795.75|2806.75|2795.25|2807.25|2795.75|2805.85|2794.35|7
1734115190000|2024-12-13 18:39:50|2807.35|2795.85|2807.25|2795.75|2807.75|2796.25|2806.75|2795.25|15
1734115200000|2024-12-13 18:40:00|2806.45|2794.95|2806.34|2794.84|2806.75|2795.25|2806.2|2794.7|18
1734115210000|2024-12-13 18:40:10|2806.28|2794.78|2806.41|2794.91|2807.25|2795.75|2806.23|2794.73|25
1734115220000|2024-12-13 18:40:20|2806.54|2795.04|2807.45|2795.95|2807.45|2795.95|2805.45|2793.95|28
1734115230000|2024-12-13 18:40:30|2807.4|2795.9|2810.25|2798.75|2810.65|2799.15|2807.4|2795.9|22
1734115240000|2024-12-13 18:40:40|2810.23|2798.73|2810.25|2798.75|2810.25|2798.75|2809.45|2797.95|12
1734115250000|2024-12-13 18:40:50|2810.23|2798.73|2809.5|2798|2810.23|2798.73|2809.31|2797.81|17
1734115260000|2024-12-13 18:41:00|2809.35|2797.85|2807.28|2795.78|2809.4|2797.9|2806.25|2794.75|32
1734115270000|2024-12-13 18:41:10|2807.75|2796.25|2807.19|2795.69|2809.23|2797.73|2806.7|2795.2|33
1734115280000|2024-12-13 18:41:20|2807.01|2795.51|2806.55|2795.05|2807.01|2795.51|2805.25|2793.75|34
1734115290000|2024-12-13 18:41:30|2806.38|2794.88|2805.05|2793.55|2806.4|2794.9|2805.05|2793.55|36
1734115300000|2024-12-13 18:41:40|2805|2793.5|2803.3|2791.8|2805.2|2793.7|2803.3|2791.8|31
1734115310000|2024-12-13 18:41:50|2803.23|2791.73|2802.25|2790.75|2803.3|2791.8|2802.25|2790.75|30
1734115320000|2024-12-13 18:42:00|2802.28|2790.78|2803.3|2791.8|2803.37|2791.87|2802.28|2790.78|32
1734115330000|2024-12-13 18:42:10|2803.34|2791.84|2803.3|2791.8|2804.55|2793.05|2803.25|2791.75|36
1734115340000|2024-12-13 18:42:20|2803.25|2791.75|2805.19|2793.69|2805.2|2793.7|2803.25|2791.75|26
1734115350000|2024-12-13 18:42:30|2805.14|2793.64|2804.21|2792.71|2805.4|2793.9|2803.7|2792.2|30
1734115360000|2024-12-13 18:42:40|2804.2|2792.7|2804.25|2792.75|2805.55|2794.05|2804.2|2792.7|31
1734115370000|2024-12-13 18:42:50|2804.21|2792.71|2805.25|2793.75|2805.45|2793.95|2804.21|2792.71|29
1734115380000|2024-12-13 18:43:00|2805.23|2793.73|2805.25|2793.75|2805.33|2793.83|2804.48|2792.98|32
1734115390000|2024-12-13 18:43:10|2805.23|2793.73|2804.28|2792.78|2806.21|2794.71|2804.2|2792.7|32
1734115400000|2024-12-13 18:43:20|2804.31|2792.81|2803.3|2791.8|2804.31|2792.81|2803.23|2791.73|36
1734115410000|2024-12-13 18:43:30|2803.35|2791.85|2802.45|2790.95|2805.11|2793.61|2802.4|2790.9|34
1734115420000|2024-12-13 18:43:40|2802.37|2790.87|2802.15|2790.65|2802.65|2791.15|2801.63|2790.13|24
1734115430000|2024-12-13 18:43:50|2801.65|2790.15|2802.23|2790.73|2802.6|2791.1|2801.57|2790.07|27
1734115440000|2024-12-13 18:44:00|2802.2|2790.7|2803.35|2791.85|2803.56|2792.06|2802.2|2790.7|12
1734115450000|2024-12-13 18:44:10|2803.51|2792.01|2801.35|2789.85|2803.53|2792.03|2801.35|2789.85|32
1734115460000|2024-12-13 18:44:20|2801.74|2790.24|2801.15|2789.65|2802.45|2790.95|2801.15|2789.65|32
1734115470000|2024-12-13 18:44:30|2800.95|2789.45|2800.43|2788.93|2801.1|2789.6|2799.65|2788.15|33
1734115480000|2024-12-13 18:44:40|2800.46|2788.96|2801.18|2789.68|2801.34|2789.84|2800.23|2788.73|22
1734115490000|2024-12-13 18:44:50|2801.2|2789.7|2802.2|2790.7|2802.35|2790.85|2801.18|2789.68|26
1734115500000|2024-12-13 18:45:00|2802.23|2790.73|2803.29|2791.79|2803.51|2792.01|2802.2|2790.7|33
1734115510000|2024-12-13 18:45:10|2803.25|2791.75|2799.34|2787.84|2803.25|2791.75|2799.34|2787.84|35
1734115520000|2024-12-13 18:45:20|2799.74|2788.24|2801.64|2790.14|2801.64|2790.14|2799.74|2788.24|32
1734115530000|2024-12-13 18:45:30|2802.15|2790.65|2802.5|2791|2803.56|2792.06|2802.15|2790.65|35
1734115540000|2024-12-13 18:45:40|2803.18|2791.68|2800.22|2788.72|2803.4|2791.9|2800.22|2788.72|30
1734115550000|2024-12-13 18:45:50|2800.24|2788.74|2801.44|2789.94|2801.44|2789.94|2799.31|2787.81|35
1734115560000|2024-12-13 18:46:00|2801.38|2789.88|2801.21|2789.71|2801.49|2789.99|2800.28|2788.78|29
1734115570000|2024-12-13 18:46:10|2801.18|2789.68|2799.25|2787.75|2801.2|2789.7|2799.05|2787.55|31
1734115580000|2024-12-13 18:46:20|2799.1|2787.6|2795.56|2784.06|2799.2|2787.7|2795.56|2784.06|31
1734115590000|2024-12-13 18:46:30|2795.2|2783.7|2792.57|2781.07|2796.5|2785|2792.5|2781|38
1734115600000|2024-12-13 18:46:40|2793.15|2781.65|2789.44|2777.94|2793.2|2781.7|2789.3|2777.8|37
1734115610000|2024-12-13 18:46:50|2789.48|2777.98|2792.4|2780.9|2792.4|2780.9|2789.48|2777.98|34
1734115620000|2024-12-13 18:47:00|2792.5|2781|2793.56|2782.06|2793.56|2782.06|2791.85|2780.35|34
1734115630000|2024-12-13 18:47:10|2793.7|2782.2|2794.28|2782.78|2795.21|2783.71|2793.7|2782.2|33
1734115640000|2024-12-13 18:47:20|2794.25|2782.75|2796.4|2784.9|2796.46|2784.96|2794.25|2782.75|29
1734115650000|2024-12-13 18:47:30|2796.6|2785.1|2796.34|2784.84|2797.95|2786.45|2795.45|2783.95|33
1734115660000|2024-12-13 18:47:40|2796.31|2784.81|2795.39|2783.89|2796.31|2784.81|2795.23|2783.73|25
1734115670000|2024-12-13 18:47:50|2795.7|2784.2|2797.95|2786.45|2798.25|2786.75|2795.7|2784.2|35
1734115680000|2024-12-13 18:48:00|2797.25|2785.75|2795.55|2784.05|2797.25|2785.75|2794.56|2783.06|34
1734115690000|2024-12-13 18:48:10|2795.28|2783.78|2795.38|2783.88|2795.9|2784.4|2794.28|2782.78|34
1734115700000|2024-12-13 18:48:20|2795.35|2783.85|2793.3|2781.8|2795.35|2783.85|2792.85|2781.35|35
1734115710000|2024-12-13 18:48:30|2793.28|2781.78|2791.3|2779.8|2793.28|2781.78|2791.3|2779.8|26
1734115720000|2024-12-13 18:48:40|2791.28|2779.78|2790.3|2778.8|2791.28|2779.78|2789.24|2777.74|35
1734115730000|2024-12-13 18:48:50|2790.28|2778.78|2791.1|2779.6|2791.35|2779.85|2790.23|2778.73|38
1734115740000|2024-12-13 18:49:00|2791.2|2779.7|2792.23|2780.73|2792.5|2781|2791.2|2779.7|33
1734115750000|2024-12-13 18:49:10|2792.19|2780.69|2791.4|2779.9|2792.23|2780.73|2790.44|2778.94|34
1734115760000|2024-12-13 18:49:20|2791.45|2779.95|2790|2778.5|2791.45|2779.95|2789.41|2777.91|32
1734115770000|2024-12-13 18:49:30|2789.82|2778.32|2788.95|2777.45|2790.35|2778.85|2788.39|2776.89|31
1734115780000|2024-12-13 18:49:40|2789|2777.5|2788.5|2777|2790.5|2779|2788.38|2776.88|32
1734115790000|2024-12-13 18:49:50|2788.38|2776.88|2787.9|2776.4|2788.42|2776.92|2787.4|2775.9|22
1734115800000|2024-12-13 18:50:00|2787.75|2776.25|2786.1|2774.6|2787.75|2776.25|2785.28|2773.78|34
1734115810000|2024-12-13 18:50:10|2785.59|2774.09|2785.85|2774.35|2786.45|2774.95|2785.26|2773.76|32
1734115820000|2024-12-13 18:50:20|2786.05|2774.55|2784.35|2772.85|2786.15|2774.65|2784.2|2772.7|31
1734115830000|2024-12-13 18:50:30|2784.32|2772.82|2786.69|2775.19|2786.69|2775.19|2784.31|2772.81|39
1734115840000|2024-12-13 18:50:40|2787.05|2775.55|2787.87|2776.37|2787.87|2776.37|2786.5|2775|29
1734115850000|2024-12-13 18:50:50|2787.72|2776.22|2787.3|2775.8|2788.02|2776.52|2787.15|2775.65|27
1734115860000|2024-12-13 18:51:00|2787.29|2775.79|2787.54|2776.04|2787.8|2776.3|2787.17|2775.67|28
1734115870000|2024-12-13 18:51:10|2787.85|2776.35|2790.32|2778.82|2791.2|2779.7|2787.85|2776.35|39
1734115880000|2024-12-13 18:51:20|2790.29|2778.79|2789.37|2777.87|2790.5|2779|2789.29|2777.79|38
1734115890000|2024-12-13 18:51:30|2789.38|2777.88|2789.2|2777.7|2789.8|2778.3|2788.85|2777.35|34
1734115900000|2024-12-13 18:51:40|2788.4|2776.9|2788.1|2776.6|2789.6|2778.1|2787.44|2775.94|37
1734115910000|2024-12-13 18:51:50|2787.38|2775.88|2789.44|2777.94|2789.55|2778.05|2787.38|2775.88|36
1734115920000|2024-12-13 18:52:00|2789.32|2777.82|2790.32|2778.82|2790.45|2778.95|2788.7|2777.2|38
1734115930000|2024-12-13 18:52:10|2790.5|2779|2788.23|2776.73|2791.01|2779.51|2788.2|2776.7|33
1734115940000|2024-12-13 18:52:20|2788.34|2776.84|2790.91|2779.41|2790.92|2779.42|2787.8|2776.3|32
1734115950000|2024-12-13 18:52:30|2790.7|2779.2|2789.31|2777.81|2790.7|2779.2|2789.2|2777.7|35
1734115960000|2024-12-13 18:52:40|2789.5|2778|2790.44|2778.94|2790.63|2779.13|2789.37|2777.87|30
1734115970000|2024-12-13 18:52:50|2790.53|2779.03|2790.4|2778.9|2791.35|2779.85|2790.4|2778.9|28
1734115980000|2024-12-13 18:53:00|2790.3|2778.8|2789.25|2777.75|2790.3|2778.8|2789.15|2777.65|34
1734115990000|2024-12-13 18:53:10|2789.22|2777.72|2788.2|2776.7|2789.3|2777.8|2787.48|2775.98|32
1734116000000|2024-12-13 18:53:20|2788.23|2776.73|2787.96|2776.46|2788.33|2776.83|2786.28|2774.78|36
1734116010000|2024-12-13 18:53:30|2787.9|2776.4|2788.19|2776.69|2788.25|2776.75|2787.35|2775.85|32
1734116020000|2024-12-13 18:53:40|2788.05|2776.55|2787.7|2776.2|2788.05|2776.55|2787.1|2775.6|34
1734116030000|2024-12-13 18:53:50|2787.58|2776.08|2788.35|2776.85|2788.65|2777.15|2787.58|2776.08|31
1734116040000|2024-12-13 18:54:00|2788.4|2776.9|2788.25|2776.75|2789.25|2777.75|2788.1|2776.6|37
1734116050000|2024-12-13 18:54:10|2787.55|2776.05|2789.4|2777.9|2789.4|2777.9|2787.4|2775.9|27
1734116060000|2024-12-13 18:54:20|2789.65|2778.15|2789.1|2777.6|2790.25|2778.75|2788.58|2777.08|31
1734116070000|2024-12-13 18:54:30|2788.82|2777.32|2788.2|2776.7|2789.21|2777.71|2788.2|2776.7|33
1734116080000|2024-12-13 18:54:40|2788.25|2776.75|2787.49|2775.99|2788.25|2776.75|2787.48|2775.98|15
1734116090000|2024-12-13 18:54:50|2787.44|2775.94|2787.4|2775.9|2787.44|2775.94|2787.18|2775.68|29
1734116100000|2024-12-13 18:55:00|2787.34|2775.84|2787.15|2775.65|2787.42|2775.92|2785.75|2774.25|35
1734116110000|2024-12-13 18:55:10|2787.05|2775.55|2786.25|2774.75|2787.25|2775.75|2786.25|2774.75|30
1734116120000|2024-12-13 18:55:20|2786.22|2774.72|2786.25|2774.75|2786.45|2774.95|2785.9|2774.4|16
1734116130000|2024-12-13 18:55:30|2786.45|2774.95|2786.47|2774.97|2786.47|2774.97|2786|2774.5|20
1734116140000|2024-12-13 18:55:40|2786.85|2775.35|2787.6|2776.1|2788.23|2776.73|2786.85|2775.35|32
1734116150000|2024-12-13 18:55:50|2787.55|2776.05|2787.4|2775.9|2787.55|2776.05|2787.2|2775.7|24
1734116160000|2024-12-13 18:56:00|2787.35|2775.85|2787.75|2776.25|2788.31|2776.81|2787.28|2775.78|32
1734116170000|2024-12-13 18:56:10|2788.2|2776.7|2785.47|2773.97|2788.2|2776.7|2785.05|2773.55|29
1734116180000|2024-12-13 18:56:20|2785.4|2773.9|2786.2|2774.7|2786.25|2774.75|2785.2|2773.7|22
1734116190000|2024-12-13 18:56:30|2786.18|2774.68|2786.22|2774.72|2786.22|2774.72|2785.6|2774.1|4
1734116200000|2024-12-13 18:56:40|2786.25|2774.75|2786.2|2774.7|2786.25|2774.75|2785.6|2774.1|7
1734116210000|2024-12-13 18:56:50|2785.6|2774.1|2786.6|2775.1|2787.37|2775.87|2785.6|2774.1|23
1734116220000|2024-12-13 18:57:00|2786.23|2774.73|2786.35|2774.85|2786.55|2775.05|2786.23|2774.73|19
1734116230000|2024-12-13 18:57:10|2786.25|2774.75|2786|2774.5|2786.47|2774.97|2785.6|2774.1|25
1734116240000|2024-12-13 18:57:20|2786.16|2774.66|2787.25|2775.75|2787.31|2775.81|2786.16|2774.66|12
1734116250000|2024-12-13 18:57:30|2787.5|2776|2785.4|2773.9|2787.5|2776|2785.35|2773.85|31
1734116260000|2024-12-13 18:57:40|2785.45|2773.95|2785.31|2773.81|2785.5|2774|2785.1|2773.6|33
1734116270000|2024-12-13 18:57:50|2785.2|2773.7|2785.5|2774|2785.65|2774.15|2784.2|2772.7|31
1734116280000|2024-12-13 18:58:00|2785.36|2773.86|2786.1|2774.6|2786.31|2774.81|2785.18|2773.68|28
1734116290000|2024-12-13 18:58:10|2786.15|2774.65|2785.28|2773.78|2786.2|2774.7|2785.2|2773.7|28
1734116300000|2024-12-13 18:58:20|2785.31|2773.81|2785.4|2773.9|2785.4|2773.9|2785.2|2773.7|12
1734116310000|2024-12-13 18:58:30|2785.23|2773.73|2785.25|2773.75|2785.85|2774.35|2785.2|2773.7|34
1734116320000|2024-12-13 18:58:40|2785.28|2773.78|2786.25|2774.75|2786.33|2774.83|2785.28|2773.78|26
1734116330000|2024-12-13 18:58:50|2786.52|2775.02|2786.23|2774.73|2787.75|2776.25|2786.23|2774.73|27
1734116340000|2024-12-13 18:59:00|2786.25|2774.75|2787.3|2775.8|2787.31|2775.81|2786.23|2774.73|27
1734116350000|2024-12-13 18:59:10|2787.35|2775.85|2788.23|2776.73|2788.45|2776.95|2787.3|2775.8|30
1734116360000|2024-12-13 18:59:20|2788.2|2776.7|2787.25|2775.75|2788.25|2776.75|2787.2|2775.7|30
1734116370000|2024-12-13 18:59:30|2787.28|2775.78|2786.95|2775.45|2787.35|2775.85|2786.95|2775.45|21
1734116380000|2024-12-13 18:59:40|2786.96|2775.46|2787.43|2775.93|2787.43|2775.93|2786.75|2775.25|29
1734116390000|2024-12-13 18:59:50|2787.38|2775.88|2787.25|2775.75|2787.45|2775.95|2786.25|2774.75|30
1734116400000|2024-12-13 19:00:00|2787.2|2775.7|2787.34|2775.84|2787.7|2776.2|2786.25|2774.75|29
1734116410000|2024-12-13 19:00:10|2787.45|2775.95|2788.7|2777.2|2789.49|2777.99|2787.25|2775.75|36
1734116420000|2024-12-13 19:00:20|2788.71|2777.21|2789.65|2778.15|2789.97|2778.47|2788.45|2776.95|33
1734116430000|2024-12-13 19:00:30|2789.55|2778.05|2790.35|2778.85|2790.35|2778.85|2789.23|2777.73|33
1734116440000|2024-12-13 19:00:40|2790.3|2778.8|2793.69|2782.19|2793.75|2782.25|2790.3|2778.8|31
1734116450000|2024-12-13 19:00:50|2793.64|2782.14|2791.25|2779.75|2793.66|2782.16|2791.25|2779.75|30
1734116460000|2024-12-13 19:01:00|2791.4|2779.9|2790.23|2778.73|2792.3|2780.8|2790.21|2778.71|28
1734116470000|2024-12-13 19:01:10|2790.21|2778.71|2790.15|2778.65|2790.34|2778.84|2790.12|2778.62|30
1734116480000|2024-12-13 19:01:20|2789.37|2777.87|2789.15|2777.65|2789.46|2777.96|2788.1|2776.6|32
1734116490000|2024-12-13 19:01:30|2788.75|2777.25|2791.16|2779.66|2791.25|2779.75|2788.75|2777.25|27
1734116500000|2024-12-13 19:01:40|2791.19|2779.69|2792.25|2780.75|2793.02|2781.52|2791.19|2779.69|34
1734116510000|2024-12-13 19:01:50|2792.18|2780.68|2791.19|2779.69|2793.18|2781.68|2791.13|2779.63|29
1734116520000|2024-12-13 19:02:00|2791.25|2779.75|2792.7|2781.2|2792.7|2781.2|2791.25|2779.75|20
1734116530000|2024-12-13 19:02:10|2792.45|2780.95|2793.7|2782.2|2793.7|2782.2|2792.45|2780.95|13
1734116540000|2024-12-13 19:02:20|2794.35|2782.85|2794.35|2782.85|2794.35|2782.85|2794.35|2782.85|1
1734116550000|2024-12-13 19:02:30|2794.6|2783.1|2794.85|2783.35|2795.25|2783.75|2794.6|2783.1|19
1734116560000|2024-12-13 19:02:40|2794.65|2783.15|2794.45|2782.95|2795.25|2783.75|2794.45|2782.95|17
1734116570000|2024-12-13 19:02:50|2794.5|2783|2793.35|2781.85|2794.65|2783.15|2793.35|2781.85|9
1734116580000|2024-12-13 19:03:00|2793.1|2781.6|2793.05|2781.55|2793.3|2781.8|2792.45|2780.95|18
1734116590000|2024-12-13 19:03:10|2793.1|2781.6|2794.25|2782.75|2794.25|2782.75|2793.05|2781.55|14
1734116600000|2024-12-13 19:03:20|2794.55|2783.05|2794.5|2783|2795.2|2783.7|2794.5|2783|9
1734116610000|2024-12-13 19:03:30|2794.6|2783.1|2793.7|2782.2|2794.7|2783.2|2793.6|2782.1|25
1734116620000|2024-12-13 19:03:40|2793.65|2782.15|2791.75|2780.25|2793.65|2782.15|2791.75|2780.25|19
1734116630000|2024-12-13 19:03:50|2791.85|2780.35|2791.55|2780.05|2792.3|2780.8|2791.55|2780.05|15
1734116640000|2024-12-13 19:04:00|2791.05|2779.55|2791.3|2779.8|2791.3|2779.8|2790.55|2779.05|24
1734116650000|2024-12-13 19:04:10|2791.25|2779.75|2790.4|2778.9|2792.5|2781|2790.2|2778.7|18
1734116660000|2024-12-13 19:04:20|2790.15|2778.65|2789.15|2777.65|2790.15|2778.65|2789.15|2777.65|8
1734116670000|2024-12-13 19:04:30|2789.25|2777.75|2789.4|2777.9|2789.4|2777.9|2788.85|2777.35|4
1734116680000|2024-12-13 19:04:40|2789.45|2777.95|2791.25|2779.75|2791.35|2779.85|2789.45|2777.95|15
1734116690000|2024-12-13 19:04:50|2791.3|2779.8|2792.1|2780.6|2792.25|2780.75|2791.25|2779.75|17
1734116700000|2024-12-13 19:05:00|2791.7|2780.2|2789.45|2777.95|2791.7|2780.2|2789.45|2777.95|7
1734116710000|2024-12-13 19:05:10|2789.2|2777.7|2790.25|2778.75|2790.25|2778.75|2788.7|2777.2|9
1734116720000|2024-12-13 19:05:20|2790.3|2778.8|2790.5|2779|2790.5|2779|2790.25|2778.75|5
1734116730000|2024-12-13 19:05:30|2790.75|2779.25|2791.25|2779.75|2791.45|2779.95|2790.75|2779.25|13
1734116740000|2024-12-13 19:05:40|2791.35|2779.85|2791.85|2780.35|2792.4|2780.9|2791.35|2779.85|27
1734116750000|2024-12-13 19:05:50|2791.75|2780.25|2789.75|2778.25|2791.75|2780.25|2789.75|2778.25|10
1734116760000|2024-12-13 19:06:00|2790.05|2778.55|2789.4|2777.9|2790.45|2778.95|2789.3|2777.8|24
1734116770000|2024-12-13 19:06:10|2789.47|2777.97|2790.16|2778.66|2790.4|2778.9|2789.47|2777.97|19
1734116780000|2024-12-13 19:06:20|2790.28|2778.78|2790.34|2778.84|2790.34|2778.84|2789.25|2777.75|23
1734116790000|2024-12-13 19:06:30|2790.35|2778.85|2791.35|2779.85|2791.48|2779.98|2790.05|2778.55|30
1734116800000|2024-12-13 19:06:40|2791.4|2779.9|2790.25|2778.75|2791.4|2779.9|2789.75|2778.25|22
1734116810000|2024-12-13 19:06:50|2790.23|2778.73|2789.45|2777.95|2790.31|2778.81|2789.35|2777.85|27
1734116820000|2024-12-13 19:07:00|2789.6|2778.1|2788.3|2776.8|2789.65|2778.15|2788.2|2776.7|27
1734116830000|2024-12-13 19:07:10|2788.6|2777.1|2789.23|2777.73|2789.34|2777.84|2788.6|2777.1|24
1734116840000|2024-12-13 19:07:20|2789.19|2777.69|2789.28|2777.78|2789.4|2777.9|2788.39|2776.89|27
1734116850000|2024-12-13 19:07:30|2789.43|2777.93|2790.19|2778.69|2791.2|2779.7|2789.35|2777.85|21
1734116860000|2024-12-13 19:07:40|2790.21|2778.71|2788.55|2777.05|2790.23|2778.73|2788.3|2776.8|23
1734116870000|2024-12-13 19:07:50|2788.35|2776.85|2788.35|2776.85|2788.35|2776.85|2787.8|2776.3|21
1734116880000|2024-12-13 19:08:00|2788.55|2777.05|2789.38|2777.88|2789.4|2777.9|2788.35|2776.85|27
1734116890000|2024-12-13 19:08:10|2789.25|2777.75|2788.28|2776.78|2789.29|2777.79|2787.85|2776.35|25
1734116900000|2024-12-13 19:08:20|2788.25|2776.75|2788.24|2776.74|2788.25|2776.75|2787.4|2775.9|20
1734116910000|2024-12-13 19:08:30|2788.23|2776.73|2787.23|2775.73|2788.23|2776.73|2786.72|2775.22|24
1734116920000|2024-12-13 19:08:40|2787.2|2775.7|2786.38|2774.88|2787.23|2775.73|2786|2774.5|27
1734116930000|2024-12-13 19:08:50|2786.25|2774.75|2786.18|2774.68|2786.38|2774.88|2786.18|2774.68|13
1734116940000|2024-12-13 19:09:00|2786.12|2774.62|2784.3|2772.8|2786.15|2774.65|2784.3|2772.8|14
1734116950000|2024-12-13 19:09:10|2784.32|2772.82|2786.5|2775|2786.5|2775|2784.25|2772.75|18
1734116960000|2024-12-13 19:09:20|2786.55|2775.05|2786.37|2774.87|2786.55|2775.05|2785.59|2774.09|30
1734116970000|2024-12-13 19:09:30|2786.55|2775.05|2786.55|2775.05|2786.65|2775.15|2786.25|2774.75|31
1734116980000|2024-12-13 19:09:40|2786.47|2774.97|2788.55|2777.05|2788.55|2777.05|2786.44|2774.94|34
1734116990000|2024-12-13 19:09:50|2788.6|2777.1|2787.41|2775.91|2788.7|2777.2|2787.25|2775.75|31
1734117000000|2024-12-13 19:10:00|2787.38|2775.88|2786.65|2775.15|2787.5|2776|2786.4|2774.9|33
1734117010000|2024-12-13 19:10:10|2787.3|2775.8|2786.28|2774.78|2787.43|2775.93|2786.25|2774.75|27
1734117020000|2024-12-13 19:10:20|2786.3|2774.8|2785.28|2773.78|2786.3|2774.8|2784.4|2772.9|29
1734117030000|2024-12-13 19:10:30|2785.3|2773.8|2785.3|2773.8|2785.39|2773.89|2784.8|2773.3|10
1734117040000|2024-12-13 19:10:40|2785.28|2773.78|2784.24|2772.74|2785.28|2773.78|2784.24|2772.74|22
1734117050000|2024-12-13 19:10:50|2784.1|2772.6|2783.6|2772.1|2784.1|2772.6|2783.28|2771.78|21
1734117060000|2024-12-13 19:11:00|2783.56|2772.06|2781.75|2770.25|2784.21|2772.71|2781.45|2769.95|28
1734117070000|2024-12-13 19:11:10|2782.25|2770.75|2780.3|2768.8|2782.4|2770.9|2780.28|2768.78|19
1734117080000|2024-12-13 19:11:20|2780.36|2768.86|2782.33|2770.83|2782.55|2771.05|2780.29|2768.79|32
1734117090000|2024-12-13 19:11:30|2781.9|2770.4|2782.8|2771.3|2783.31|2771.81|2781.9|2770.4|30
1734117100000|2024-12-13 19:11:40|2783.29|2771.79|2785.34|2773.84|2785.37|2773.87|2783.29|2771.79|33
1734117110000|2024-12-13 19:11:50|2785.58|2774.08|2785.35|2773.85|2786.5|2775|2785.18|2773.68|36
1734117120000|2024-12-13 19:12:00|2785.3|2773.8|2788.25|2776.75|2788.25|2776.75|2785.2|2773.7|30
1734117130000|2024-12-13 19:12:10|2788.21|2776.71|2787.4|2775.9|2788.25|2776.75|2787.15|2775.65|26
1734117140000|2024-12-13 19:12:20|2787.33|2775.83|2787.1|2775.6|2787.56|2776.06|2787.1|2775.6|28
1734117150000|2024-12-13 19:12:30|2787.25|2775.75|2785.42|2773.92|2787.25|2775.75|2785.42|2773.92|34
1734117160000|2024-12-13 19:12:40|2786.08|2774.58|2786.81|2775.31|2786.81|2775.31|2785.35|2773.85|35
1734117170000|2024-12-13 19:12:50|2787.31|2775.81|2787.3|2775.8|2787.45|2775.95|2786.7|2775.2|27
1734117180000|2024-12-13 19:13:00|2786.9|2775.4|2788.25|2776.75|2788.25|2776.75|2786.54|2775.04|24
1734117190000|2024-12-13 19:13:10|2788.35|2776.85|2787.25|2775.75|2788.35|2776.85|2787.21|2775.71|25
1734117200000|2024-12-13 19:13:20|2787.23|2775.73|2786.45|2774.95|2787.4|2775.9|2786.45|2774.95|31
1734117210000|2024-12-13 19:13:30|2786.4|2774.9|2787.25|2775.75|2787.35|2775.85|2786.28|2774.78|20
1734117220000|2024-12-13 19:13:40|2787.07|2775.57|2787.25|2775.75|2787.3|2775.8|2787.07|2775.57|6
1734117230000|2024-12-13 19:13:50|2787.15|2775.65|2787.34|2775.84|2787.34|2775.84|2786.25|2774.75|24
1734117240000|2024-12-13 19:14:00|2787.32|2775.82|2788.16|2776.66|2788.45|2776.95|2787.1|2775.6|31
1734117250000|2024-12-13 19:14:10|2788.23|2776.73|2787.33|2775.83|2788.23|2776.73|2786.7|2775.2|28
1734117260000|2024-12-13 19:14:20|2786.9|2775.4|2786.25|2774.75|2788.15|2776.65|2786.25|2774.75|23
1734117270000|2024-12-13 19:14:30|2786.45|2774.95|2787.19|2775.69|2787.55|2776.05|2786.45|2774.95|26
1734117280000|2024-12-13 19:14:40|2787.23|2775.73|2787.25|2775.75|2787.35|2775.85|2786.45|2774.95|25
1734117290000|2024-12-13 19:14:50|2787.18|2775.68|2787.38|2775.88|2787.38|2775.88|2787.12|2775.62|26
1734117300000|2024-12-13 19:15:00|2787.4|2775.9|2790.23|2778.73|2790.65|2779.15|2787.38|2775.88|37
1734117310000|2024-12-13 19:15:10|2790.25|2778.75|2790.2|2778.7|2790.55|2779.05|2789.31|2777.81|34
1734117320000|2024-12-13 19:15:20|2790.23|2778.73|2791.19|2779.69|2791.34|2779.84|2790.23|2778.73|36
1734117330000|2024-12-13 19:15:30|2791.28|2779.78|2793.42|2781.92|2794.46|2782.96|2791.25|2779.75|34
1734117340000|2024-12-13 19:15:40|2793.28|2781.78|2794.25|2782.75|2794.38|2782.88|2793.23|2781.73|31
1734117350000|2024-12-13 19:15:50|2794.23|2782.73|2793.2|2781.7|2794.23|2782.73|2793.2|2781.7|16
1734117360000|2024-12-13 19:16:00|2793.25|2781.75|2793.41|2781.91|2794.05|2782.55|2792.86|2781.36|33
1734117370000|2024-12-13 19:16:10|2793.54|2782.04|2792.9|2781.4|2794.25|2782.75|2792.9|2781.4|26
1734117380000|2024-12-13 19:16:20|2792.5|2781|2791.58|2780.08|2793.19|2781.69|2791.4|2779.9|31
1734117390000|2024-12-13 19:16:30|2791.54|2780.04|2791.49|2779.99|2792.19|2780.69|2791.15|2779.65|25
1734117400000|2024-12-13 19:16:40|2791.54|2780.04|2792.18|2780.68|2792.2|2780.7|2790.3|2778.8|30
1734117410000|2024-12-13 19:16:50|2792.19|2780.69|2792.44|2780.94|2793.15|2781.65|2791.35|2779.85|31
1734117420000|2024-12-13 19:17:00|2792.38|2780.88|2791.19|2779.69|2792.38|2780.88|2791.18|2779.68|34
1734117430000|2024-12-13 19:17:10|2791.21|2779.71|2790.31|2778.81|2791.21|2779.71|2790.25|2778.75|25
1734117440000|2024-12-13 19:17:20|2790.25|2778.75|2790.38|2778.88|2791.05|2779.55|2790.25|2778.75|23
1734117450000|2024-12-13 19:17:30|2790.5|2779|2789.28|2777.78|2791.59|2780.09|2788.75|2777.25|26
1734117460000|2024-12-13 19:17:40|2789.2|2777.7|2790.85|2779.35|2790.87|2779.37|2788.65|2777.15|29
1734117470000|2024-12-13 19:17:50|2790.91|2779.41|2791.33|2779.83|2792.24|2780.74|2790.91|2779.41|26
1734117480000|2024-12-13 19:18:00|2791.34|2779.84|2790.34|2778.84|2791.34|2779.84|2790.21|2778.71|31
1734117490000|2024-12-13 19:18:10|2790.28|2778.78|2790.47|2778.97|2791.28|2779.78|2790.23|2778.73|30
1734117500000|2024-12-13 19:18:20|2790.6|2779.1|2790.35|2778.85|2791.27|2779.77|2789.8|2778.3|25
1734117510000|2024-12-13 19:18:30|2790.25|2778.75|2791.2|2779.7|2791.2|2779.7|2790.25|2778.75|14
1734117520000|2024-12-13 19:18:40|2791.15|2779.65|2791.25|2779.75|2792.4|2780.9|2790.65|2779.15|24
1734117530000|2024-12-13 19:18:50|2791.33|2779.83|2790.53|2779.03|2791.34|2779.84|2790.28|2778.78|17
1734117540000|2024-12-13 19:19:00|2790.57|2779.07|2792.35|2780.85|2792.37|2780.87|2790.53|2779.03|30
1734117550000|2024-12-13 19:19:10|2792.34|2780.84|2793.25|2781.75|2794.18|2782.68|2792.34|2780.84|29
1734117560000|2024-12-13 19:19:20|2793.4|2781.9|2793.36|2781.86|2793.6|2782.1|2793.2|2781.7|28
1734117570000|2024-12-13 19:19:30|2793.35|2781.85|2794.25|2782.75|2794.35|2782.85|2793.25|2781.75|27
1734117580000|2024-12-13 19:19:40|2794.28|2782.78|2795.21|2783.71|2795.25|2783.75|2794.28|2782.78|15
1734117590000|2024-12-13 19:19:50|2795.2|2783.7|2794.45|2782.95|2795.25|2783.75|2794.38|2782.88|18
1734117600000|2024-12-13 19:20:00|2794.34|2782.84|2795.5|2784|2795.5|2784|2794.15|2782.65|30
1734117610000|2024-12-13 19:20:10|2795.55|2784.05|2797.7|2786.2|2797.9|2786.4|2795.45|2783.95|31
1734117620000|2024-12-13 19:20:20|2798.2|2786.7|2799.25|2787.75|2799.25|2787.75|2798.2|2786.7|22
1734117630000|2024-12-13 19:20:30|2799.75|2788.25|2803.47|2791.97|2803.47|2791.97|2799.75|2788.25|31
1734117640000|2024-12-13 19:20:40|2803.45|2791.95|2804.25|2792.75|2804.25|2792.75|2803.25|2791.75|21
1734117650000|2024-12-13 19:20:50|2803.75|2792.25|2804.45|2792.95|2805.6|2794.1|2803.75|2792.25|31
1734117660000|2024-12-13 19:21:00|2804.34|2792.84|2801.25|2789.75|2804.55|2793.05|2801.25|2789.75|31
1734117670000|2024-12-13 19:21:10|2801.23|2789.73|2799.34|2787.84|2801.23|2789.73|2798.7|2787.2|33
1734117680000|2024-12-13 19:21:20|2798.6|2787.1|2799.34|2787.84|2799.42|2787.92|2798.5|2787|28
1734117690000|2024-12-13 19:21:30|2799.36|2787.86|2799.34|2787.84|2799.53|2788.03|2799.32|2787.82|14
1734117700000|2024-12-13 19:21:40|2799.35|2787.85|2799.42|2787.92|2799.53|2788.03|2799.23|2787.73|25
1734117710000|2024-12-13 19:21:50|2799.45|2787.95|2800.38|2788.88|2800.8|2789.3|2798.92|2787.42|32
1734117720000|2024-12-13 19:22:00|2800.45|2788.95|2803.22|2791.72|2803.28|2791.78|2800.45|2788.95|36
1734117730000|2024-12-13 19:22:10|2803.25|2791.75|2802.9|2791.4|2803.48|2791.98|2802.75|2791.25|37
1734117740000|2024-12-13 19:22:20|2803.25|2791.75|2805.55|2794.05|2805.55|2794.05|2803.25|2791.75|31
1734117750000|2024-12-13 19:22:30|2805.4|2793.9|2805.15|2793.65|2806.3|2794.8|2804.85|2793.35|34
1734117760000|2024-12-13 19:22:40|2805.2|2793.7|2805.3|2793.8|2805.34|2793.84|2804.35|2792.85|33
1734117770000|2024-12-13 19:22:50|2805.19|2793.69|2804.3|2792.8|2805.23|2793.73|2803.65|2792.15|25
1734117780000|2024-12-13 19:23:00|2804.35|2792.85|2803.23|2791.73|2805.25|2793.75|2802.91|2791.41|23
1734117790000|2024-12-13 19:23:10|2803.22|2791.72|2802.25|2790.75|2803.22|2791.72|2801.34|2789.84|31
1734117800000|2024-12-13 19:23:20|2802.23|2790.73|2802.23|2790.73|2803.2|2791.7|2802.13|2790.63|24
1734117810000|2024-12-13 19:23:30|2802.21|2790.71|2799.3|2787.8|2802.21|2790.71|2798.85|2787.35|32
1734117820000|2024-12-13 19:23:40|2799.25|2787.75|2800.14|2788.64|2800.7|2789.2|2799.25|2787.75|28
1734117830000|2024-12-13 19:23:50|2800.78|2789.28|2802.2|2790.7|2802.4|2790.9|2800.45|2788.95|31
1734117840000|2024-12-13 19:24:00|2801.95|2790.45|2800.42|2788.92|2802.25|2790.75|2800.3|2788.8|26
1734117850000|2024-12-13 19:24:10|2800.4|2788.9|2798.55|2787.05|2801.25|2789.75|2798.35|2786.85|30
1734117860000|2024-12-13 19:24:20|2799.16|2787.66|2801.05|2789.55|2801.2|2789.7|2799.14|2787.64|18
1734117870000|2024-12-13 19:24:30|2801.15|2789.65|2799.28|2787.78|2801.15|2789.65|2798.35|2786.85|24
1734117880000|2024-12-13 19:24:40|2799.25|2787.75|2799.25|2787.75|2799.25|2787.75|2798.25|2786.75|12
1734117890000|2024-12-13 19:24:50|2799.21|2787.71|2800.2|2788.7|2800.34|2788.84|2798.25|2786.75|23
1734117900000|2024-12-13 19:25:00|2800.11|2788.61|2798.4|2786.9|2800.11|2788.61|2798.05|2786.55|25
1734117910000|2024-12-13 19:25:10|2799.2|2787.7|2799.23|2787.73|2799.3|2787.8|2799.01|2787.51|28
1734117920000|2024-12-13 19:25:20|2799.22|2787.72|2800.5|2789|2800.5|2789|2799.22|2787.72|18
1734117930000|2024-12-13 19:25:30|2800.52|2789.02|2799.37|2787.87|2801.19|2789.69|2799.25|2787.75|28
1734117940000|2024-12-13 19:25:40|2799.25|2787.75|2799.17|2787.67|2799.37|2787.87|2799.11|2787.61|11
1734117950000|2024-12-13 19:25:50|2798.45|2786.95|2799.17|2787.67|2799.45|2787.95|2798.2|2786.7|19
1734117960000|2024-12-13 19:26:00|2799|2787.5|2799.3|2787.8|2799.34|2787.84|2798.5|2787|15
1734117970000|2024-12-13 19:26:10|2799.22|2787.72|2798.3|2786.8|2799.36|2787.86|2797.95|2786.45|30
1734117980000|2024-12-13 19:26:20|2798.17|2786.67|2798.28|2786.78|2798.28|2786.78|2796.7|2785.2|27
1734117990000|2024-12-13 19:26:30|2798.22|2786.72|2798.28|2786.78|2798.28|2786.78|2798.14|2786.64|16
1734118000000|2024-12-13 19:26:40|2798.25|2786.75|2797.36|2785.86|2798.25|2786.75|2797.35|2785.85|11
1734118010000|2024-12-13 19:26:50|2797.3|2785.8|2798.28|2786.78|2798.35|2786.85|2797.25|2785.75|19
1734118020000|2024-12-13 19:27:00|2798.3|2786.8|2799.23|2787.73|2799.55|2788.05|2798.25|2786.75|32
1734118030000|2024-12-13 19:27:10|2799.2|2787.7|2799.33|2787.83|2799.37|2787.87|2799.17|2787.67|33
1734118040000|2024-12-13 19:27:20|2799.35|2787.85|2800.32|2788.82|2800.35|2788.85|2799.06|2787.56|10
1734118050000|2024-12-13 19:27:30|2800.3|2788.8|2799.55|2788.05|2800.32|2788.82|2799|2787.5|28
1734118060000|2024-12-13 19:27:40|2799.65|2788.15|2801.25|2789.75|2801.3|2789.8|2799.15|2787.65|28
1734118070000|2024-12-13 19:27:50|2801.28|2789.78|2801.25|2789.75|2801.28|2789.78|2800.75|2789.25|27
1734118080000|2024-12-13 19:28:00|2801.17|2789.67|2799.28|2787.78|2801.3|2789.8|2798.8|2787.3|32
1734118090000|2024-12-13 19:28:10|2799.27|2787.77|2799.25|2787.75|2799.85|2788.35|2797.8|2786.3|16
1734118100000|2024-12-13 19:28:20|2799.4|2787.9|2799.3|2787.8|2800.45|2788.95|2798.9|2787.4|24
1734118110000|2024-12-13 19:28:30|2799.35|2787.85|2798.35|2786.85|2799.5|2788|2798.3|2786.8|25
1734118120000|2024-12-13 19:28:40|2798.36|2786.86|2798.25|2786.75|2799.6|2788.1|2797.6|2786.1|26
1734118130000|2024-12-13 19:28:50|2798.33|2786.83|2799.23|2787.73|2799.3|2787.8|2798.25|2786.75|15
1734118140000|2024-12-13 19:29:00|2798.23|2786.73|2798.34|2786.84|2799.45|2787.95|2798.23|2786.73|21
1734118150000|2024-12-13 19:29:10|2798.32|2786.82|2801.25|2789.75|2801.6|2790.1|2797.75|2786.25|31
1734118160000|2024-12-13 19:29:20|2801.35|2789.85|2802.3|2790.8|2803.25|2791.75|2801.25|2789.75|22
1734118170000|2024-12-13 19:29:30|2802.36|2790.86|2802.33|2790.83|2803.37|2791.87|2801.95|2790.45|19
1734118180000|2024-12-13 19:29:40|2802.32|2790.82|2803.32|2791.82|2803.4|2791.9|2802.25|2790.75|15
1734118190000|2024-12-13 19:29:50|2803.25|2791.75|2803.65|2792.15|2803.65|2792.15|2802.75|2791.25|25
1734118200000|2024-12-13 19:30:00|2803.25|2791.75|2802.36|2790.86|2804.4|2792.9|2801.97|2790.47|29
1734118210000|2024-12-13 19:30:10|2802.25|2790.75|2803.1|2791.6|2803.1|2791.6|2800.55|2789.05|33
1734118220000|2024-12-13 19:30:20|2803.25|2791.75|2807.7|2796.2|2808.7|2797.2|2803.25|2791.75|35
1734118230000|2024-12-13 19:30:30|2808.15|2796.65|2808.23|2796.73|2808.25|2796.75|2807.15|2795.65|31
1734118240000|2024-12-13 19:30:40|2808.2|2796.7|2808.25|2796.75|2808.46|2796.96|2808.2|2796.7|18
1734118250000|2024-12-13 19:30:50|2808.18|2796.68|2808.2|2796.7|2808.28|2796.78|2807.25|2795.75|27
1734118260000|2024-12-13 19:31:00|2808.23|2796.73|2806.33|2794.83|2808.23|2796.73|2806.25|2794.75|34
1734118270000|2024-12-13 19:31:10|2806.3|2794.8|2807.28|2795.78|2808.2|2796.7|2806.25|2794.75|25
1734118280000|2024-12-13 19:31:20|2807.25|2795.75|2806.3|2794.8|2807.25|2795.75|2805.4|2793.9|29
1734118290000|2024-12-13 19:31:30|2806.28|2794.78|2807.7|2796.2|2808.25|2796.75|2806.28|2794.78|26
1734118300000|2024-12-13 19:31:40|2808.25|2796.75|2807.25|2795.75|2808.32|2796.82|2807.17|2795.67|32
1734118310000|2024-12-13 19:31:50|2807.14|2795.64|2808.75|2797.25|2808.75|2797.25|2806.25|2794.75|20
1734118320000|2024-12-13 19:32:00|2809.1|2797.6|2808.31|2796.81|2809.1|2797.6|2808.25|2796.75|15
1734118330000|2024-12-13 19:32:10|2808.3|2796.8|2810.05|2798.55|2810.05|2798.55|2808.25|2796.75|13
1734118340000|2024-12-13 19:32:20|2809.65|2798.15|2809.49|2797.99|2809.65|2798.15|2809.25|2797.75|4
1734118350000|2024-12-13 19:32:30|2809.25|2797.75|2814.28|2802.78|2815.23|2803.73|2809.25|2797.75|30
1734118360000|2024-12-13 19:32:40|2814.2|2802.7|2812.53|2801.03|2814.55|2803.05|2812.25|2800.75|35
1734118370000|2024-12-13 19:32:50|2812.56|2801.06|2809.65|2798.15|2812.67|2801.17|2809.6|2798.1|27
1734118380000|2024-12-13 19:33:00|2809.7|2798.2|2806.75|2795.25|2809.7|2798.2|2806.75|2795.25|34
1734118390000|2024-12-13 19:33:10|2808.1|2796.6|2806.25|2794.75|2808.3|2796.8|2806.25|2794.75|32
1734118400000|2024-12-13 19:33:20|2806.34|2794.84|2806.25|2794.75|2807.21|2795.71|2805.93|2794.43|11
1734118410000|2024-12-13 19:33:30|2806.18|2794.68|2806.16|2794.66|2806.18|2794.68|2805.28|2793.78|14
1734118420000|2024-12-13 19:33:40|2806.14|2794.64|2806.35|2794.85|2806.57|2795.07|2806.14|2794.64|26
1734118430000|2024-12-13 19:33:50|2806.3|2794.8|2806.37|2794.87|2806.38|2794.88|2806.22|2794.72|17
1734118440000|2024-12-13 19:34:00|2806.35|2794.85|2805.48|2793.98|2806.37|2794.87|2805.48|2793.98|29
1734118450000|2024-12-13 19:34:10|2805.77|2794.27|2806.17|2794.67|2806.35|2794.85|2805.77|2794.27|29
1734118460000|2024-12-13 19:34:20|2806.23|2794.73|2806.14|2794.64|2806.25|2794.75|2806.09|2794.59|14
1734118470000|2024-12-13 19:34:30|2806.15|2794.65|2805.33|2793.83|2806.15|2794.65|2805.25|2793.75|20
1734118480000|2024-12-13 19:34:40|2805.73|2794.23|2806.25|2794.75|2806.4|2794.9|2805.73|2794.23|32
1734118490000|2024-12-13 19:34:50|2806.2|2794.7|2806.28|2794.78|2806.28|2794.78|2806.14|2794.64|17
1734118500000|2024-12-13 19:35:00|2807.4|2795.9|2809.6|2798.1|2810.49|2798.99|2807.4|2795.9|17
1734118510000|2024-12-13 19:35:10|2809.38|2797.88|2809.3|2797.8|2810.35|2798.85|2809.25|2797.75|24
1734118520000|2024-12-13 19:35:20|2809.32|2797.82|2809.3|2797.8|2809.38|2797.88|2808.47|2796.97|24
1734118530000|2024-12-13 19:35:30|2809.31|2797.81|2810.61|2799.11|2811.46|2799.96|2809.25|2797.75|12
1734118540000|2024-12-13 19:35:40|2810.65|2799.15|2811.66|2800.16|2812.3|2800.8|2810.53|2799.03|32
1734118550000|2024-12-13 19:35:50|2811.69|2800.19|2810.38|2798.88|2811.8|2800.3|2810.25|2798.75|25
1734118560000|2024-12-13 19:36:00|2810.4|2798.9|2809.3|2797.8|2810.47|2798.97|2809.3|2797.8|26
1734118570000|2024-12-13 19:36:10|2809.37|2797.87|2810.3|2798.8|2810.38|2798.88|2808.75|2797.25|33
1734118580000|2024-12-13 19:36:20|2810.23|2798.73|2810.33|2798.83|2810.6|2799.1|2809.25|2797.75|24
1734118590000|2024-12-13 19:36:30|2810.28|2798.78|2810.25|2798.75|2810.34|2798.84|2809.25|2797.75|10
1734118600000|2024-12-13 19:36:40|2810.05|2798.55|2809.35|2797.85|2810.05|2798.55|2809.25|2797.75|11
1734118610000|2024-12-13 19:36:50|2809.5|2798|2811.32|2799.82|2812.3|2800.8|2809.25|2797.75|27
1734118620000|2024-12-13 19:37:00|2811.37|2799.87|2809.25|2797.75|2811.37|2799.87|2809.25|2797.75|15
1734118630000|2024-12-13 19:37:10|2810.17|2798.67|2809.37|2797.87|2810.17|2798.67|2808.25|2796.75|17
1734118640000|2024-12-13 19:37:20|2809.38|2797.88|2809.25|2797.75|2809.42|2797.92|2809.25|2797.75|15
1734118650000|2024-12-13 19:37:30|2809.3|2797.8|2809.3|2797.8|2809.35|2797.85|2809.3|2797.8|9
1734118660000|2024-12-13 19:37:40|2809.25|2797.75|2810.35|2798.85|2810.45|2798.95|2809.25|2797.75|5
1734118670000|2024-12-13 19:37:50|2810.23|2798.73|2810.34|2798.84|2810.5|2799|2809.25|2797.75|19
1734118680000|2024-12-13 19:38:00|2810.35|2798.85|2809.18|2797.68|2810.38|2798.88|2808.35|2796.85|26
1734118690000|2024-12-13 19:38:10|2809.14|2797.64|2810.3|2798.8|2811.2|2799.7|2808.39|2796.89|27
1734118700000|2024-12-13 19:38:20|2810.28|2798.78|2810.47|2798.97|2811.34|2799.84|2810.25|2798.75|19
1734118710000|2024-12-13 19:38:30|2810.53|2799.03|2810.25|2798.75|2811.3|2799.8|2810.25|2798.75|19
1734118720000|2024-12-13 19:38:40|2810.35|2798.85|2810.14|2798.64|2810.37|2798.87|2809.45|2797.95|23
1734118730000|2024-12-13 19:38:50|2810.2|2798.7|2812.25|2800.75|2812.55|2801.05|2809.6|2798.1|22
1734118740000|2024-12-13 19:39:00|2812.3|2800.8|2811.25|2799.75|2812.36|2800.86|2810.42|2798.92|24
1734118750000|2024-12-13 19:39:10|2811.36|2799.86|2811.25|2799.75|2811.4|2799.9|2811.25|2799.75|14
1734118760000|2024-12-13 19:39:20|2811.36|2799.86|2811.32|2799.82|2811.4|2799.9|2810.25|2798.75|20
1734118770000|2024-12-13 19:39:30|2811.3|2799.8|2811.34|2799.84|2811.34|2799.84|2811.25|2799.75|7
1734118780000|2024-12-13 19:39:40|2811.22|2799.72|2812.35|2800.85|2812.4|2800.9|2811.22|2799.72|20
1734118790000|2024-12-13 19:39:50|2812.2|2800.7|2813.23|2801.73|2814.1|2802.6|2812.2|2800.7|16
1734118800000|2024-12-13 19:40:00|2813.4|2801.9|2814.25|2802.75|2814.25|2802.75|2812.25|2800.75|15
1734118810000|2024-12-13 19:40:10|2814.23|2802.73|2813.4|2801.9|2814.23|2802.73|2813.25|2801.75|26
1734118820000|2024-12-13 19:40:20|2813.38|2801.88|2813.35|2801.85|2813.56|2802.06|2813.17|2801.67|23
1734118830000|2024-12-13 19:40:30|2813.33|2801.83|2813.33|2801.83|2813.35|2801.85|2813.25|2801.75|14
1734118840000|2024-12-13 19:40:40|2813.23|2801.73|2815.35|2803.85|2816.35|2804.85|2813.12|2801.62|29
1734118850000|2024-12-13 19:40:50|2815.3|2803.8|2815.25|2803.75|2816.15|2804.65|2814.49|2802.99|21
1734118860000|2024-12-13 19:41:00|2815.75|2804.25|2816.55|2805.05|2816.55|2805.05|2815.75|2804.25|11
1734118870000|2024-12-13 19:41:10|2817.15|2805.65|2817.25|2805.75|2817.55|2806.05|2816.25|2804.75|27
1734118880000|2024-12-13 19:41:20|2817.55|2806.05|2818.34|2806.84|2818.4|2806.9|2817.5|2806|14
1734118890000|2024-12-13 19:41:30|2818.35|2806.85|2819|2807.5|2819.94|2808.44|2818.27|2806.77|22
1734118900000|2024-12-13 19:41:40|2818.5|2807|2817.6|2806.1|2818.6|2807.1|2817.57|2806.07|22
1734118910000|2024-12-13 19:41:50|2817.4|2805.9|2817.28|2805.78|2817.47|2805.97|2817.28|2805.78|12
1734118920000|2024-12-13 19:42:00|2817.23|2805.73|2817.7|2806.2|2817.7|2806.2|2816.25|2804.75|15
1734118930000|2024-12-13 19:42:10|2817.73|2806.23|2818.19|2806.69|2818.75|2807.25|2817.73|2806.23|15
1734118940000|2024-12-13 19:42:20|2817.4|2805.9|2814.25|2802.75|2817.57|2806.07|2814.25|2802.75|21
1734118950000|2024-12-13 19:42:30|2814.38|2802.88|2814.25|2802.75|2814.38|2802.88|2813.8|2802.3|13
1734118960000|2024-12-13 19:42:40|2814.14|2802.64|2814.28|2802.78|2814.3|2802.8|2813|2801.5|17
1734118970000|2024-12-13 19:42:50|2814.3|2802.8|2812.52|2801.02|2814.3|2802.8|2812.51|2801.01|7
1734118980000|2024-12-13 19:43:00|2812.4|2800.9|2812.32|2800.82|2812.4|2800.9|2811.9|2800.4|18
1734118990000|2024-12-13 19:43:10|2812.25|2800.75|2814.25|2802.75|2814.34|2802.84|2812.25|2800.75|26
1734119000000|2024-12-13 19:43:20|2813.94|2802.44|2814.25|2802.75|2814.25|2802.75|2813.25|2801.75|12
1734119010000|2024-12-13 19:43:30|2813.75|2802.25|2814.75|2803.25|2814.85|2803.35|2813.75|2802.25|17
1734119020000|2024-12-13 19:43:40|2814.65|2803.15|2812|2800.5|2814.65|2803.15|2811.85|2800.35|25
1734119030000|2024-12-13 19:43:50|2812.25|2800.75|2812.35|2800.85|2812.5|2801|2811.25|2799.75|24
1734119040000|2024-12-13 19:44:00|2812.38|2800.88|2809.33|2797.83|2812.4|2800.9|2808.9|2797.4|26
1734119050000|2024-12-13 19:44:10|2809.35|2797.85|2808.25|2796.75|2809.37|2797.87|2808.25|2796.75|28
1734119060000|2024-12-13 19:44:20|2808.4|2796.9|2808.33|2796.83|2808.6|2797.1|2807.95|2796.45|17
1734119070000|2024-12-13 19:44:30|2808.45|2796.95|2808.32|2796.82|2808.45|2796.95|2807.85|2796.35|14
1734119080000|2024-12-13 19:44:40|2808.2|2796.7|2807.42|2795.92|2808.23|2796.73|2807.05|2795.55|16
1734119090000|2024-12-13 19:44:50|2807.4|2795.9|2807.4|2795.9|2807.4|2795.9|2807.25|2795.75|10
1734119100000|2024-12-13 19:45:00|2807.25|2795.75|2808.2|2796.7|2808.2|2796.7|2807.25|2795.75|15
1734119110000|2024-12-13 19:45:10|2808.23|2796.73|2808.22|2796.72|2808.23|2796.73|2808.2|2796.7|6
1734119120000|2024-12-13 19:45:20|2808.23|2796.73|2808.85|2797.35|2808.85|2797.35|2808.2|2796.7|8
1734119130000|2024-12-13 19:45:30|2809|2797.5|2808.39|2796.89|2810.19|2798.69|2808.39|2796.89|36
1734119140000|2024-12-13 19:45:40|2808.42|2796.92|2808.31|2796.81|2808.45|2796.95|2807.85|2796.35|28
1734119150000|2024-12-13 19:45:50|2808.3|2796.8|2809.55|2798.05|2809.55|2798.05|2807.8|2796.3|16
1734119160000|2024-12-13 19:46:00|2809.6|2798.1|2809.25|2797.75|2809.6|2798.1|2809|2797.5|25
1734119170000|2024-12-13 19:46:10|2809.28|2797.78|2808.25|2796.75|2809.28|2797.78|2808|2796.5|14
1734119180000|2024-12-13 19:46:20|2808.35|2796.85|2809.25|2797.75|2809.37|2797.87|2808.25|2796.75|24
1734119190000|2024-12-13 19:46:30|2809.37|2797.87|2810.28|2798.78|2810.45|2798.95|2809.25|2797.75|23
1734119200000|2024-12-13 19:46:40|2810.3|2798.8|2811.5|2800|2812.16|2800.66|2809|2797.5|25
1734119210000|2024-12-13 19:46:50|2811.41|2799.91|2812.15|2800.65|2812.2|2800.7|2811.2|2799.7|28
1734119220000|2024-12-13 19:47:00|2812|2800.5|2812.2|2800.7|2812.2|2800.7|2811.2|2799.7|24
1734119230000|2024-12-13 19:47:10|2812.18|2800.68|2813.27|2801.77|2813.3|2801.8|2811.52|2800.02|27
1734119240000|2024-12-13 19:47:20|2813.28|2801.78|2813.28|2801.78|2813.75|2802.25|2813.25|2801.75|15
1734119250000|2024-12-13 19:47:30|2813.34|2801.84|2813.25|2801.75|2813.34|2801.84|2812.1|2800.6|34
1734119260000|2024-12-13 19:47:40|2813.22|2801.72|2813.23|2801.73|2813.28|2801.78|2813.11|2801.61|23
1734119270000|2024-12-13 19:47:50|2813.36|2801.86|2815.08|2803.58|2815.12|2803.62|2813.36|2801.86|10
1734119280000|2024-12-13 19:48:00|2815.12|2803.62|2814.28|2802.78|2815.12|2803.62|2813.12|2801.62|24
1734119290000|2024-12-13 19:48:10|2814.3|2802.8|2813.2|2801.7|2814.3|2802.8|2813.13|2801.63|28
1734119300000|2024-12-13 19:48:20|2813.17|2801.67|2811.32|2799.82|2813.23|2801.73|2810.75|2799.25|31
1734119310000|2024-12-13 19:48:30|2811.3|2799.8|2811.32|2799.82|2811.34|2799.84|2810.8|2799.3|23
1734119320000|2024-12-13 19:48:40|2811.27|2799.77|2813.3|2801.8|2813.3|2801.8|2810.94|2799.44|32
1734119330000|2024-12-13 19:48:50|2813.25|2801.75|2813.71|2802.21|2814.25|2802.75|2813.25|2801.75|25
1734119340000|2024-12-13 19:49:00|2813.57|2802.07|2814.2|2802.7|2814.6|2803.1|2813.55|2802.05|35
1734119350000|2024-12-13 19:49:10|2814.23|2802.73|2814.31|2802.81|2814.32|2802.82|2813.64|2802.14|24
1734119360000|2024-12-13 19:49:20|2814.3|2802.8|2814.25|2802.75|2814.35|2802.85|2813.95|2802.45|10
1734119370000|2024-12-13 19:49:30|2814.35|2802.85|2811.48|2799.98|2814.37|2802.87|2811.48|2799.98|26
1734119380000|2024-12-13 19:49:40|2812.23|2800.73|2811.5|2800|2812.25|2800.75|2810.7|2799.2|28
1734119390000|2024-12-13 19:49:50|2811.45|2799.95|2812.34|2800.84|2812.45|2800.95|2810.85|2799.35|25
1734119400000|2024-12-13 19:50:00|2812.36|2800.86|2812.15|2800.65|2812.75|2801.25|2810.8|2799.3|33
1734119410000|2024-12-13 19:50:10|2812.75|2801.25|2811.28|2799.78|2813.4|2801.9|2810.67|2799.17|31
1734119420000|2024-12-13 19:50:20|2811.25|2799.75|2813.02|2801.52|2813.05|2801.55|2810.25|2798.75|30
1734119430000|2024-12-13 19:50:30|2813.18|2801.68|2813.55|2802.05|2813.6|2802.1|2812.3|2800.8|27
1734119440000|2024-12-13 19:50:40|2813.25|2801.75|2813.6|2802.1|2813.6|2802.1|2813.25|2801.75|26
1734119450000|2024-12-13 19:50:50|2814.25|2802.75|2815.23|2803.73|2815.23|2803.73|2813.3|2801.8|33
1734119460000|2024-12-13 19:51:00|2815.2|2803.7|2813.36|2801.86|2815.23|2803.73|2813.36|2801.86|30
1734119470000|2024-12-13 19:51:10|2813.34|2801.84|2813.25|2801.75|2813.4|2801.9|2813.19|2801.69|24
1734119480000|2024-12-13 19:51:20|2813.16|2801.66|2812.17|2800.67|2813.2|2801.7|2811.25|2799.75|25
1734119490000|2024-12-13 19:51:30|2812.28|2800.78|2810.47|2798.97|2812.3|2800.8|2810.47|2798.97|30
1734119500000|2024-12-13 19:51:40|2810.54|2799.04|2810.47|2798.97|2811.25|2799.75|2810.25|2798.75|22
1734119510000|2024-12-13 19:51:50|2810.5|2799|2811.37|2799.87|2811.43|2799.93|2810.47|2798.97|17
1734119520000|2024-12-13 19:52:00|2811.34|2799.84|2812.6|2801.1|2812.65|2801.15|2809.5|2798|32
1734119530000|2024-12-13 19:52:10|2812.65|2801.15|2812.28|2800.78|2813.7|2802.2|2812.28|2800.78|31
1734119540000|2024-12-13 19:52:20|2812.3|2800.8|2814.44|2802.94|2814.48|2802.98|2812.3|2800.8|28
1734119550000|2024-12-13 19:52:30|2814.6|2803.1|2814.5|2803|2814.6|2803.1|2814.3|2802.8|20
1734119560000|2024-12-13 19:52:40|2814.39|2802.89|2814.47|2802.97|2815.34|2803.84|2814.3|2802.8|32
1734119570000|2024-12-13 19:52:50|2814.6|2803.1|2815.15|2803.65|2815.5|2804|2814.47|2802.97|22
1734119580000|2024-12-13 19:53:00|2815.1|2803.6|2815.05|2803.55|2815.28|2803.78|2814.25|2802.75|23
1734119590000|2024-12-13 19:53:10|2814.9|2803.4|2813.95|2802.45|2814.9|2803.4|2812.25|2800.75|27
1734119600000|2024-12-13 19:53:20|2814.14|2802.64|2815.85|2804.35|2815.85|2804.35|2814.14|2802.64|30
1734119610000|2024-12-13 19:53:30|2815.8|2804.3|2814.41|2802.91|2815.8|2804.3|2814.2|2802.7|33
1734119620000|2024-12-13 19:53:40|2814.37|2802.87|2814.21|2802.71|2814.38|2802.88|2814.2|2802.7|24
1734119630000|2024-12-13 19:53:50|2814.25|2802.75|2814.21|2802.71|2814.25|2802.75|2813.38|2801.88|20
1734119640000|2024-12-13 19:54:00|2814.2|2802.7|2814.21|2802.71|2814.21|2802.71|2814.2|2802.7|4
1734119650000|2024-12-13 19:54:10|2813.53|2802.03|2813.35|2801.85|2813.8|2802.3|2813.1|2801.6|26
1734119660000|2024-12-13 19:54:20|2813.28|2801.78|2815.25|2803.75|2815.25|2803.75|2813.25|2801.75|18
1734119670000|2024-12-13 19:54:30|2815.19|2803.69|2815.25|2803.75|2815.5|2804|2814.15|2802.65|26
1734119680000|2024-12-13 19:54:40|2815.28|2803.78|2815.25|2803.75|2815.28|2803.78|2815|2803.5|12
1734119690000|2024-12-13 19:54:50|2815.16|2803.66|2817.21|2805.71|2817.23|2805.73|2815.16|2803.66|16
1734119700000|2024-12-13 19:55:00|2817.23|2805.73|2815.85|2804.35|2817.23|2805.73|2815.35|2803.85|29
1734119710000|2024-12-13 19:55:10|2815.7|2804.2|2815.48|2803.98|2815.95|2804.45|2815.29|2803.79|26
1734119720000|2024-12-13 19:55:20|2815.52|2804.02|2815.34|2803.84|2815.52|2804.02|2815.25|2803.75|22
1734119730000|2024-12-13 19:55:30|2815.28|2803.78|2815.23|2803.73|2816.19|2804.69|2815.23|2803.73|13
1734119740000|2024-12-13 19:55:40|2815.21|2803.71|2815.14|2803.64|2815.21|2803.71|2814.25|2802.75|33
1734119750000|2024-12-13 19:55:50|2815.12|2803.62|2815.25|2803.75|2815.25|2803.75|2814.25|2802.75|26
1734119760000|2024-12-13 19:56:00|2815.14|2803.64|2815.34|2803.84|2815.5|2804|2815|2803.5|25
1734119770000|2024-12-13 19:56:10|2815.31|2803.81|2817.2|2805.7|2817.23|2805.73|2815.28|2803.78|22
1734119780000|2024-12-13 19:56:20|2817.25|2805.75|2818.25|2806.75|2818.4|2806.9|2817.18|2805.68|18
1734119790000|2024-12-13 19:56:30|2818.32|2806.82|2818.4|2806.9|2820.38|2808.88|2818.32|2806.82|23
1734119800000|2024-12-13 19:56:40|2818.28|2806.78|2818.28|2806.78|2819.13|2807.63|2817.99|2806.49|28
1734119810000|2024-12-13 19:56:50|2818.29|2806.79|2818.2|2806.7|2818.5|2807|2818.14|2806.64|31
1734119820000|2024-12-13 19:57:00|2818.15|2806.65|2816.19|2804.69|2818.21|2806.71|2816.05|2804.55|25
1734119830000|2024-12-13 19:57:10|2816.16|2804.66|2816.25|2804.75|2816.25|2804.75|2816.06|2804.56|15
1734119840000|2024-12-13 19:57:20|2816.3|2804.8|2816.23|2804.73|2816.3|2804.8|2816.2|2804.7|6
1734119850000|2024-12-13 19:57:30|2816.25|2804.75|2816.19|2804.69|2816.25|2804.75|2816.09|2804.59|16
1734119860000|2024-12-13 19:57:40|2816.06|2804.56|2815.28|2803.78|2816.14|2804.64|2815.21|2803.71|23
1734119870000|2024-12-13 19:57:50|2815.21|2803.71|2815.38|2803.88|2816.28|2804.78|2815.21|2803.71|22
1734119880000|2024-12-13 19:58:00|2815.41|2803.91|2820.21|2808.71|2820.28|2808.78|2815.36|2803.86|22
1734119890000|2024-12-13 19:58:10|2820.15|2808.65|2819.2|2807.7|2820.16|2808.66|2819.15|2807.65|18
1734119900000|2024-12-13 19:58:20|2819.16|2807.66|2819.04|2807.54|2819.25|2807.75|2819.02|2807.52|23
1734119910000|2024-12-13 19:58:30|2819.06|2807.56|2819.05|2807.55|2819.06|2807.56|2818.17|2806.67|17
1734119920000|2024-12-13 19:58:40|2819.16|2807.66|2818.97|2807.47|2819.16|2807.66|2818.22|2806.72|20
1734119930000|2024-12-13 19:58:50|2819.02|2807.52|2818.35|2806.85|2819.09|2807.59|2818.2|2806.7|20
1734119940000|2024-12-13 19:59:00|2818.31|2806.81|2819.16|2807.66|2819.16|2807.66|2818.2|2806.7|15
1734119950000|2024-12-13 19:59:10|2819.14|2807.64|2818.25|2806.75|2819.14|2807.64|2817.85|2806.35|20
1734119960000|2024-12-13 19:59:20|2818.1|2806.6|2816.66|2805.16|2818.3|2806.8|2816.38|2804.88|24
1734119970000|2024-12-13 19:59:30|2815.5|2804|2815.35|2803.85|2816.25|2804.75|2815.1|2803.6|26
1734119980000|2024-12-13 19:59:40|2815.42|2803.92|2814.34|2802.84|2815.85|2804.35|2814.34|2802.84|31
1734119990000|2024-12-13 19:59:50|2814.85|2803.35|2815.23|2803.73|2815.27|2803.77|2814.41|2802.91|29
1734120000000|2024-12-13 20:00:00|2815.27|2803.77|2817.05|2805.55|2817.05|2805.55|2815.27|2803.77|26
1734120010000|2024-12-13 20:00:10|2817.16|2805.66|2815.65|2804.15|2817.23|2805.73|2815.65|2804.15|32
1734120020000|2024-12-13 20:00:20|2816.05|2804.55|2815.69|2804.19|2816.05|2804.55|2815.1|2803.6|23
1734120030000|2024-12-13 20:00:30|2815.78|2804.28|2817.15|2805.65|2817.35|2805.85|2815.78|2804.28|17
1734120040000|2024-12-13 20:00:40|2817.2|2805.7|2817.19|2805.69|2817.25|2805.75|2816.8|2805.3|19
1734120050000|2024-12-13 20:00:50|2817.17|2805.67|2817.19|2805.69|2817.25|2805.75|2817|2805.5|23
1734120060000|2024-12-13 20:01:00|2817.1|2805.6|2818.15|2806.65|2818.34|2806.84|2817.05|2805.55|30
1734120070000|2024-12-13 20:01:10|2818.25|2806.75|2819.18|2807.68|2819.25|2807.75|2818.15|2806.65|23
1734120080000|2024-12-13 20:01:20|2819.16|2807.66|2819.14|2807.64|2819.16|2807.66|2818.18|2806.68|11
1734120090000|2024-12-13 20:01:30|2819.13|2807.63|2818.31|2806.81|2819.14|2807.64|2818.15|2806.65|20
1734120100000|2024-12-13 20:01:40|2818.2|2806.7|2818.09|2806.59|2818.23|2806.73|2817.85|2806.35|28
1734120110000|2024-12-13 20:01:50|2818|2806.5|2817.38|2805.88|2818|2806.5|2816.41|2804.91|31
1734120120000|2024-12-13 20:02:00|2817.34|2805.84|2816.44|2804.94|2818.35|2806.85|2816.29|2804.79|24
1734120130000|2024-12-13 20:02:10|2816.33|2804.83|2815.19|2803.69|2816.38|2804.88|2814.36|2802.86|33
1734120140000|2024-12-13 20:02:20|2815.2|2803.7|2816.28|2804.78|2816.28|2804.78|2815.1|2803.6|22
1734120150000|2024-12-13 20:02:30|2816.25|2804.75|2815.2|2803.7|2816.25|2804.75|2815.1|2803.6|27
1734120160000|2024-12-13 20:02:40|2815.19|2803.69|2815.32|2803.82|2815.7|2804.2|2814.31|2802.81|25
1734120170000|2024-12-13 20:02:50|2815.36|2803.86|2816.15|2804.65|2816.15|2804.65|2815.15|2803.65|23
1734120180000|2024-12-13 20:03:00|2815.75|2804.25|2815.32|2803.82|2816.15|2804.65|2815.28|2803.78|19
1734120190000|2024-12-13 20:03:10|2815.34|2803.84|2815.33|2803.83|2815.55|2804.05|2815.14|2803.64|15
1734120200000|2024-12-13 20:03:20|2815.2|2803.7|2816.36|2804.86|2816.45|2804.95|2815.2|2803.7|22
1734120210000|2024-12-13 20:03:30|2816.38|2804.88|2816.55|2805.05|2817.28|2805.78|2816.38|2804.88|23
1734120220000|2024-12-13 20:03:40|2817.16|2805.66|2816.41|2804.91|2817.16|2805.66|2816.41|2804.91|5
1734120230000|2024-12-13 20:03:50|2816.44|2804.94|2816.19|2804.69|2816.65|2805.15|2816|2804.5|28
1734120240000|2024-12-13 20:04:00|2816.11|2804.61|2816.18|2804.68|2816.19|2804.69|2815.4|2803.9|12
1734120260000|2024-12-13 20:04:20|2816.25|2804.75|2816.21|2804.71|2816.29|2804.79|2815.85|2804.35|10
1734120270000|2024-12-13 20:04:30|2816.5|2805|2820.25|2808.75|2821.42|2809.92|2816.5|2805|29
1734120280000|2024-12-13 20:04:40|2820.2|2808.7|2820.25|2808.75|2820.25|2808.75|2819.19|2807.69|27
1734120290000|2024-12-13 20:04:50|2820.2|2808.7|2820.21|2808.71|2820.25|2808.75|2820.16|2808.66|10
1734120300000|2024-12-13 20:05:00|2819.55|2808.05|2819.28|2807.78|2820.21|2808.71|2819.19|2807.69|24
1734120310000|2024-12-13 20:05:10|2819.73|2808.23|2819.23|2807.73|2820.34|2808.84|2819.2|2807.7|16
1734120320000|2024-12-13 20:05:20|2818.56|2807.06|2818.25|2806.75|2818.56|2807.06|2818.1|2806.6|12
1734120330000|2024-12-13 20:05:30|2818.54|2807.04|2818.21|2806.71|2818.54|2807.04|2818.19|2806.69|21
1734120340000|2024-12-13 20:05:40|2818.19|2806.69|2818.19|2806.69|2818.4|2806.9|2817.44|2805.94|13
1734120350000|2024-12-13 20:05:50|2818.25|2806.75|2817.4|2805.9|2818.25|2806.75|2817.36|2805.86|14
1734120360000|2024-12-13 20:06:00|2817.25|2805.75|2818.45|2806.95|2818.5|2807|2817.19|2805.69|24
1734120370000|2024-12-13 20:06:10|2818.41|2806.91|2819.28|2807.78|2819.63|2808.13|2818.28|2806.78|29
1734120380000|2024-12-13 20:06:20|2819.31|2807.81|2820.18|2808.68|2820.44|2808.94|2819.31|2807.81|28
1734120390000|2024-12-13 20:06:30|2820.25|2808.75|2821.25|2809.75|2821.4|2809.9|2820.18|2808.68|21
1734120400000|2024-12-13 20:06:40|2821.45|2809.95|2823.55|2812.05|2823.55|2812.05|2821.23|2809.73|27
1734120410000|2024-12-13 20:06:50|2823.5|2812|2821.15|2809.65|2823.8|2812.3|2820.88|2809.38|33
1734120420000|2024-12-13 20:07:00|2821.2|2809.7|2819.4|2807.9|2821.2|2809.7|2819.17|2807.67|34
1734120430000|2024-12-13 20:07:10|2819.33|2807.83|2821.47|2809.97|2821.47|2809.97|2819.2|2807.7|18
1734120440000|2024-12-13 20:07:20|2822|2810.5|2821.25|2809.75|2822|2810.5|2821|2809.5|24
1734120450000|2024-12-13 20:07:30|2821.18|2809.68|2820.25|2808.75|2821.18|2809.68|2819.23|2807.73|25
1734120460000|2024-12-13 20:07:40|2820.31|2808.81|2820|2808.5|2820.31|2808.81|2820|2808.5|17
1734120470000|2024-12-13 20:07:50|2820.02|2808.52|2818.42|2806.92|2820.06|2808.56|2818.29|2806.79|28
1734120480000|2024-12-13 20:08:00|2818.37|2806.87|2818.16|2806.66|2818.5|2807|2816.95|2805.45|30
1734120490000|2024-12-13 20:08:10|2817.94|2806.44|2819.25|2807.75|2819.35|2807.85|2817.25|2805.75|30
1734120500000|2024-12-13 20:08:20|2819.31|2807.81|2821.5|2810|2822.7|2811.2|2819.2|2807.7|30
1734120510000|2024-12-13 20:08:30|2821.48|2809.98|2821.45|2809.95|2821.55|2810.05|2821.19|2809.69|26
1734120520000|2024-12-13 20:08:40|2821.4|2809.9|2823.21|2811.71|2823.35|2811.85|2821.4|2809.9|17
1734120530000|2024-12-13 20:08:50|2823.16|2811.66|2821.37|2809.87|2823.2|2811.7|2821.25|2809.75|29
1734120540000|2024-12-13 20:09:00|2821.34|2809.84|2822.25|2810.75|2822.3|2810.8|2819.5|2808|23
1734120550000|2024-12-13 20:09:10|2822.65|2811.15|2822.45|2810.95|2823.21|2811.71|2822.36|2810.86|16
1734120560000|2024-12-13 20:09:20|2823.14|2811.64|2823.35|2811.85|2823.42|2811.92|2823.14|2811.64|7
1734120570000|2024-12-13 20:09:30|2823.3|2811.8|2823.9|2812.4|2824.05|2812.55|2822.88|2811.38|17
1734120580000|2024-12-13 20:09:40|2824.25|2812.75|2824.25|2812.75|2825.05|2813.55|2823.25|2811.75|17
1734120590000|2024-12-13 20:09:50|2824.05|2812.55|2823.55|2812.05|2824.1|2812.6|2823.21|2811.71|15
1734120600000|2024-12-13 20:10:00|2824.05|2812.55|2824.05|2812.55|2824.05|2812.55|2823.55|2812.05|3
1734120610000|2024-12-13 20:10:10|2824.25|2812.75|2824.23|2812.73|2825.5|2814|2824.23|2812.73|14
1734120620000|2024-12-13 20:10:20|2824.25|2812.75|2824.6|2813.1|2824.61|2813.11|2824.1|2812.6|33
1734120630000|2024-12-13 20:10:30|2824.51|2813.01|2825.26|2813.76|2825.65|2814.15|2824.34|2812.84|24
1734120640000|2024-12-13 20:10:40|2825.29|2813.79|2825|2813.5|2825.3|2813.8|2825|2813.5|28
1734120650000|2024-12-13 20:10:50|2825.2|2813.7|2824.8|2813.3|2825.2|2813.7|2824.75|2813.25|12
1734120660000|2024-12-13 20:11:00|2824.5|2813|2822.28|2810.78|2824.5|2813|2822.1|2810.6|26
1734120670000|2024-12-13 20:11:10|2822.38|2810.88|2822.35|2810.85|2822.55|2811.05|2821.25|2809.75|33
1734120680000|2024-12-13 20:11:20|2822.6|2811.1|2822.4|2810.9|2822.69|2811.19|2822.33|2810.83|28
1734120690000|2024-12-13 20:11:30|2822.41|2810.91|2822.38|2810.88|2822.41|2810.91|2822.15|2810.65|31
1734120700000|2024-12-13 20:11:40|2822.3|2810.8|2821.33|2809.83|2822.41|2810.91|2821.28|2809.78|28
1734120710000|2024-12-13 20:11:50|2821.25|2809.75|2821.18|2809.68|2821.3|2809.8|2820.5|2809|17
1734120720000|2024-12-13 20:12:00|2821.19|2809.69|2821.35|2809.85|2821.55|2810.05|2821.19|2809.69|26
1734120730000|2024-12-13 20:12:10|2821.37|2809.87|2820.44|2808.94|2821.39|2809.89|2820.44|2808.94|20
1734120740000|2024-12-13 20:12:20|2820.35|2808.85|2818.1|2806.6|2820.35|2808.85|2818.1|2806.6|23
1734120750000|2024-12-13 20:12:30|2818|2806.5|2818.28|2806.78|2818.3|2806.8|2818|2806.5|14
1734120760000|2024-12-13 20:12:40|2818.26|2806.76|2818.22|2806.72|2818.28|2806.78|2818.05|2806.55|11
1734120770000|2024-12-13 20:12:50|2818.25|2806.75|2818.6|2807.1|2819.15|2807.65|2818.22|2806.72|15
1734120780000|2024-12-13 20:13:00|2818.69|2807.19|2818.38|2806.88|2819.03|2807.53|2818.3|2806.8|22
1734120790000|2024-12-13 20:13:10|2818.36|2806.86|2817.05|2805.55|2818.55|2807.05|2816.5|2805|35
1734120800000|2024-12-13 20:13:20|2816.41|2804.91|2817.09|2805.59|2817.2|2805.7|2816.2|2804.7|31
1734120810000|2024-12-13 20:13:30|2817.25|2805.75|2817.1|2805.6|2817.25|2805.75|2816.25|2804.75|13
1734120820000|2024-12-13 20:13:40|2817.18|2805.68|2815.95|2804.45|2817.23|2805.73|2815.55|2804.05|26
1734120830000|2024-12-13 20:13:50|2815.9|2804.4|2815.05|2803.55|2815.9|2804.4|2815.05|2803.55|31
1734120840000|2024-12-13 20:14:00|2815.21|2803.71|2816.25|2804.75|2816.25|2804.75|2815.17|2803.67|15
1734120850000|2024-12-13 20:14:10|2816.65|2805.15|2815.25|2803.75|2816.7|2805.2|2815.1|2803.6|27
1734120860000|2024-12-13 20:14:20|2815.35|2803.85|2815.4|2803.9|2815.75|2804.25|2815.25|2803.75|9
1734120870000|2024-12-13 20:14:30|2815.75|2804.25|2815.39|2803.89|2815.9|2804.4|2815.25|2803.75|21
1734120880000|2024-12-13 20:14:40|2815.44|2803.94|2816.2|2804.7|2816.3|2804.8|2815.36|2803.86|22
1734120890000|2024-12-13 20:14:50|2816.14|2804.64|2816.05|2804.55|2816.21|2804.71|2815.23|2803.73|26
1734120900000|2024-12-13 20:15:00|2816.16|2804.66|2814.05|2802.55|2816.23|2804.73|2814.05|2802.55|27
1734120910000|2024-12-13 20:15:10|2814|2802.5|2814.25|2802.75|2814.37|2802.87|2814|2802.5|19
1734120920000|2024-12-13 20:15:20|2814.34|2802.84|2816.1|2804.6|2816.16|2804.66|2814.34|2802.84|13
1734120930000|2024-12-13 20:15:30|2816.2|2804.7|2817.14|2805.64|2817.25|2805.75|2816.16|2804.66|29
1734120940000|2024-12-13 20:15:40|2817.12|2805.62|2815.28|2803.78|2817.12|2805.62|2815.2|2803.7|22
1734120950000|2024-12-13 20:15:50|2815.3|2803.8|2816.7|2805.2|2817.23|2805.73|2814.25|2802.75|19
1734120960000|2024-12-13 20:16:00|2817.23|2805.73|2817.3|2805.8|2817.6|2806.1|2816.25|2804.75|22
1734120970000|2024-12-13 20:16:10|2817.31|2805.81|2818.6|2807.1|2818.6|2807.1|2817.25|2805.75|12
1734120980000|2024-12-13 20:16:20|2818.32|2806.82|2817.19|2805.69|2818.32|2806.82|2817.15|2805.65|16
1734120990000|2024-12-13 20:16:30|2817.21|2805.71|2817.45|2805.95|2818.25|2806.75|2817.05|2805.55|14
1734121000000|2024-12-13 20:16:40|2818.1|2806.6|2820.31|2808.81|2821.2|2809.7|2818.1|2806.6|28
1734121010000|2024-12-13 20:16:50|2820.32|2808.82|2821.2|2809.7|2821.45|2809.95|2820.32|2808.82|13
1734121020000|2024-12-13 20:17:00|2820.47|2808.97|2821.25|2809.75|2821.25|2809.75|2820.33|2808.83|24
1734121030000|2024-12-13 20:17:10|2821.05|2809.55|2820.21|2808.71|2821.15|2809.65|2820.15|2808.65|25
1734121040000|2024-12-13 20:17:20|2820.15|2808.65|2820.19|2808.69|2820.54|2809.04|2820.13|2808.63|25
1734121050000|2024-12-13 20:17:30|2820.21|2808.71|2820.21|2808.71|2820.25|2808.75|2820.09|2808.59|16
1734121060000|2024-12-13 20:17:40|2820.2|2808.7|2821.15|2809.65|2821.16|2809.66|2819.9|2808.4|20
1734121070000|2024-12-13 20:17:50|2821.1|2809.6|2821.25|2809.75|2821.25|2809.75|2820.65|2809.15|11
1734121080000|2024-12-13 20:18:00|2821.29|2809.79|2822.44|2810.94|2822.54|2811.04|2821.29|2809.79|13
1734121090000|2024-12-13 20:18:10|2822.47|2810.97|2823.21|2811.71|2823.65|2812.15|2822.42|2810.92|21
1734121100000|2024-12-13 20:18:20|2823.15|2811.65|2823.21|2811.71|2823.45|2811.95|2822.95|2811.45|15
1734121110000|2024-12-13 20:18:30|2822.58|2811.08|2823.16|2811.66|2823.17|2811.67|2822.42|2810.92|18
1734121120000|2024-12-13 20:18:40|2822.99|2811.49|2823.28|2811.78|2823.6|2812.1|2822.95|2811.45|19
1734121130000|2024-12-13 20:18:50|2823.29|2811.79|2823.19|2811.69|2823.29|2811.79|2822.34|2810.84|18
1734121140000|2024-12-13 20:19:00|2823.21|2811.71|2823.21|2811.71|2823.21|2811.71|2823.19|2811.69|8
1734121150000|2024-12-13 20:19:10|2823.19|2811.69|2823.19|2811.69|2823.23|2811.73|2823.1|2811.6|12
1734121160000|2024-12-13 20:19:20|2823.28|2811.78|2824.36|2812.86|2824.55|2813.05|2823.28|2811.78|19
1734121170000|2024-12-13 20:19:30|2824.34|2812.84|2825.21|2813.71|2825.21|2813.71|2824.28|2812.78|15
1734121180000|2024-12-13 20:19:40|2825.16|2813.66|2825.28|2813.78|2825.3|2813.8|2824.43|2812.93|15
1734121190000|2024-12-13 20:19:50|2825.08|2813.58|2824.44|2812.94|2825.08|2813.58|2824.34|2812.84|12
1734121200000|2024-12-13 20:20:00|2824.42|2812.92|2825.16|2813.66|2825.3|2813.8|2824.42|2812.92|13
1734121210000|2024-12-13 20:20:10|2825.14|2813.64|2826|2814.5|2826|2814.5|2824.14|2812.64|25
1734121220000|2024-12-13 20:20:20|2825.6|2814.1|2825.4|2813.9|2826.21|2814.71|2825.28|2813.78|31
1734121230000|2024-12-13 20:20:30|2825.37|2813.87|2825.75|2814.25|2825.75|2814.25|2825.05|2813.55|14
1734121240000|2024-12-13 20:20:40|2825.9|2814.4|2824.41|2812.91|2825.9|2814.4|2824.39|2812.89|25
1734121250000|2024-12-13 20:20:50|2824.38|2812.88|2825.18|2813.68|2825.25|2813.75|2824.38|2812.88|14
1734121260000|2024-12-13 20:21:00|2825.25|2813.75|2823.19|2811.69|2825.25|2813.75|2823.15|2811.65|25
1734121270000|2024-12-13 20:21:10|2823.21|2811.71|2822.24|2810.74|2823.25|2811.75|2822.21|2810.71|25
1734121280000|2024-12-13 20:21:20|2822.23|2810.73|2822.23|2810.73|2822.25|2810.75|2822.21|2810.71|5
1734121290000|2024-12-13 20:21:30|2822.25|2810.75|2822.15|2810.65|2822.25|2810.75|2821.17|2809.67|26
1734121300000|2024-12-13 20:21:40|2822.1|2810.6|2819.25|2807.75|2822.14|2810.64|2819.25|2807.75|25
1734121310000|2024-12-13 20:21:50|2819.45|2807.95|2822.28|2810.78|2822.28|2810.78|2819.25|2807.75|25
1734121320000|2024-12-13 20:22:00|2822.25|2810.75|2821.19|2809.69|2822.3|2810.8|2821.19|2809.69|20
1734121330000|2024-12-13 20:22:10|2821.17|2809.67|2820.9|2809.4|2821.2|2809.7|2820.4|2808.9|15
1734121340000|2024-12-13 20:22:20|2820.38|2808.88|2821.4|2809.9|2821.75|2810.25|2820.38|2808.88|11
1734121350000|2024-12-13 20:22:30|2821.7|2810.2|2820.33|2808.83|2821.75|2810.25|2820.33|2808.83|17
1734121360000|2024-12-13 20:22:40|2820.31|2808.81|2820.36|2808.86|2820.36|2808.86|2819.6|2808.1|27
1734121370000|2024-12-13 20:22:50|2820.34|2808.84|2819.7|2808.2|2820.38|2808.88|2819.55|2808.05|30
1734121380000|2024-12-13 20:23:00|2820.23|2808.73|2819.34|2807.84|2820.23|2808.73|2819.2|2807.7|21
1734121390000|2024-12-13 20:23:10|2819.6|2808.1|2820.44|2808.94|2821.05|2809.55|2819.6|2808.1|12
1734121400000|2024-12-13 20:23:20|2820.41|2808.91|2821.16|2809.66|2821.21|2809.71|2820.37|2808.87|11
1734121410000|2024-12-13 20:23:30|2821.14|2809.64|2821.12|2809.62|2821.25|2809.75|2821.12|2809.62|8
1734121420000|2024-12-13 20:23:40|2821.19|2809.69|2822.35|2810.85|2822.35|2810.85|2821.16|2809.66|25
1734121430000|2024-12-13 20:23:50|2822.21|2810.71|2822.7|2811.2|2822.7|2811.2|2822.1|2810.6|27
1734121440000|2024-12-13 20:24:00|2822.28|2810.78|2824.45|2812.95|2824.45|2812.95|2822.28|2810.78|23
1734121450000|2024-12-13 20:24:10|2825.14|2813.64|2825.21|2813.71|2826.05|2814.55|2824.55|2813.05|13
1734121460000|2024-12-13 20:24:20|2825.17|2813.67|2825.2|2813.7|2825.25|2813.75|2824.18|2812.68|25
1734121470000|2024-12-13 20:24:30|2825.41|2813.91|2826.15|2814.65|2826.18|2814.68|2824.95|2813.45|18
1734121480000|2024-12-13 20:24:40|2826.18|2814.68|2825.34|2813.84|2826.18|2814.68|2825.34|2813.84|10
1734121490000|2024-12-13 20:24:50|2825.41|2813.91|2826.25|2814.75|2826.25|2814.75|2825.41|2813.91|15
1734121500000|2024-12-13 20:25:00|2826.32|2814.82|2824.37|2812.87|2826.32|2814.82|2824.37|2812.87|18
1734121510000|2024-12-13 20:25:10|2824.35|2812.85|2823.37|2811.87|2824.35|2812.85|2822.85|2811.35|30
1734121520000|2024-12-13 20:25:20|2823.44|2811.94|2824.25|2812.75|2824.25|2812.75|2823.25|2811.75|13
1734121530000|2024-12-13 20:25:30|2823.95|2812.45|2822.23|2810.73|2824.2|2812.7|2822.2|2810.7|15
1734121540000|2024-12-13 20:25:40|2822.24|2810.74|2822.1|2810.6|2823.25|2811.75|2821.6|2810.1|23
1734121550000|2024-12-13 20:25:50|2821.6|2810.1|2822.25|2810.75|2822.4|2810.9|2821.4|2809.9|13
1734121560000|2024-12-13 20:26:00|2822.19|2810.69|2821.56|2810.06|2822.2|2810.7|2821.35|2809.85|23
1734121570000|2024-12-13 20:26:10|2821.74|2810.24|2822|2810.5|2823.14|2811.64|2821.74|2810.24|16
1734121580000|2024-12-13 20:26:20|2822.19|2810.69|2822.25|2810.75|2822.25|2810.75|2822.19|2810.69|2
1734121590000|2024-12-13 20:26:30|2822.31|2810.81|2822.75|2811.25|2822.75|2811.25|2822|2810.5|17
1734121600000|2024-12-13 20:26:40|2823.15|2811.65|2823.23|2811.73|2823.75|2812.25|2822.69|2811.19|23
1734121610000|2024-12-13 20:26:50|2823.28|2811.78|2822.29|2810.79|2823.28|2811.78|2822.25|2810.75|17
1734121620000|2024-12-13 20:27:00|2822.15|2810.65|2825.16|2813.66|2825.25|2813.75|2822.15|2810.65|30
1734121630000|2024-12-13 20:27:10|2825|2813.5|2826.2|2814.7|2826.21|2814.71|2825|2813.5|13
1734121640000|2024-12-13 20:27:20|2826.21|2814.71|2827.75|2816.25|2827.75|2816.25|2826.21|2814.71|18
1734121650000|2024-12-13 20:27:30|2827.6|2816.1|2827.29|2815.79|2828.21|2816.71|2827.25|2815.75|21
1734121660000|2024-12-13 20:27:40|2827.3|2815.8|2826.29|2814.79|2827.3|2815.8|2826.1|2814.6|32
1734121670000|2024-12-13 20:27:50|2826.25|2814.75|2825.2|2813.7|2826.75|2815.25|2825.2|2813.7|22
1734121680000|2024-12-13 20:28:00|2825.3|2813.8|2828.29|2816.79|2829.34|2817.84|2825.3|2813.8|32
1734121690000|2024-12-13 20:28:10|2828.45|2816.95|2827.4|2815.9|2828.6|2817.1|2827.4|2815.9|26
1734121700000|2024-12-13 20:28:20|2827.15|2815.65|2827.38|2815.88|2827.8|2816.3|2826.85|2815.35|23
1734121710000|2024-12-13 20:28:30|2827.35|2815.85|2827.93|2816.43|2827.95|2816.45|2827.28|2815.78|12
1734121720000|2024-12-13 20:28:40|2827.88|2816.38|2827.85|2816.35|2828.25|2816.75|2827.85|2816.35|18
1734121730000|2024-12-13 20:28:50|2827.6|2816.1|2827.19|2815.69|2827.6|2816.1|2827.1|2815.6|8
1734121740000|2024-12-13 20:29:00|2827.22|2815.72|2826.4|2814.9|2827.4|2815.9|2826.27|2814.77|23
1734121750000|2024-12-13 20:29:10|2826.8|2815.3|2826.25|2814.75|2826.9|2815.4|2826.05|2814.55|24
1734121760000|2024-12-13 20:29:20|2826.28|2814.78|2826.05|2814.55|2826.28|2814.78|2826.05|2814.55|3
1734121770000|2024-12-13 20:29:30|2826.25|2814.75|2826.25|2814.75|2826.35|2814.85|2826.25|2814.75|5
1734121780000|2024-12-13 20:29:40|2826.37|2814.87|2827.02|2815.52|2827.15|2815.65|2826.23|2814.73|19
1734121790000|2024-12-13 20:29:50|2826.8|2815.3|2827.02|2815.52|2827.18|2815.68|2826.8|2815.3|13
1734121800000|2024-12-13 20:30:00|2827.1|2815.6|2826.37|2814.87|2827.1|2815.6|2826|2814.5|34
1734121810000|2024-12-13 20:30:10|2826.35|2814.85|2827.36|2815.86|2827.45|2815.95|2826.3|2814.8|29
1734121820000|2024-12-13 20:30:20|2827.25|2815.75|2827.2|2815.7|2828.15|2816.65|2826.25|2814.75|25
1734121830000|2024-12-13 20:30:30|2827.23|2815.73|2827.41|2815.91|2827.5|2816|2827.2|2815.7|14
1734121840000|2024-12-13 20:30:40|2828.21|2816.71|2829.37|2817.87|2829.73|2818.23|2827.3|2815.8|24
1734121850000|2024-12-13 20:30:50|2829.36|2817.86|2827.39|2815.89|2829.36|2817.86|2827.39|2815.89|29
1734121860000|2024-12-13 20:31:00|2827.25|2815.75|2826.2|2814.7|2827.55|2816.05|2825.95|2814.45|25
1734121870000|2024-12-13 20:31:10|2826.18|2814.68|2825.02|2813.52|2826.2|2814.7|2824.85|2813.35|32
1734121880000|2024-12-13 20:31:20|2825.03|2813.53|2825.3|2813.8|2825.3|2813.8|2825.01|2813.51|18
1734121890000|2024-12-13 20:31:30|2825.84|2814.34|2825.68|2814.18|2826.1|2814.6|2825.29|2813.79|27
1734121900000|2024-12-13 20:31:40|2825.97|2814.47|2824.32|2812.82|2826.03|2814.53|2824|2812.5|31
1734121910000|2024-12-13 20:31:50|2824.28|2812.78|2825.31|2813.81|2825.6|2814.1|2824.1|2812.6|29
1734121920000|2024-12-13 20:32:00|2826.1|2814.6|2825.15|2813.65|2826.25|2814.75|2824.85|2813.35|26
1734121930000|2024-12-13 20:32:10|2825.08|2813.58|2826.45|2814.95|2826.7|2815.2|2825.02|2813.52|19
1734121940000|2024-12-13 20:32:20|2826.36|2814.86|2825.15|2813.65|2826.36|2814.86|2824.9|2813.4|27
1734121950000|2024-12-13 20:32:30|2825.1|2813.6|2824.33|2812.83|2825.15|2813.65|2824.26|2812.76|20
1734121960000|2024-12-13 20:32:40|2824.29|2812.79|2824.1|2812.6|2824.33|2812.83|2824.1|2812.6|5
1734121970000|2024-12-13 20:32:50|2824.14|2812.64|2824.25|2812.75|2824.6|2813.1|2824.1|2812.6|23
1734121980000|2024-12-13 20:33:00|2824.22|2812.72|2821.36|2809.86|2824.25|2812.75|2821.25|2809.75|32
1734121990000|2024-12-13 20:33:10|2821.39|2809.89|2822.26|2810.76|2822.41|2810.91|2821.32|2809.82|36
1734122000000|2024-12-13 20:33:20|2822.29|2810.79|2821.6|2810.1|2822.33|2810.83|2821.6|2810.1|25
1734122010000|2024-12-13 20:33:30|2821.31|2809.81|2822.23|2810.73|2822.52|2811.02|2821.29|2809.79|26
1734122020000|2024-12-13 20:33:40|2822.24|2810.74|2822.11|2810.61|2822.3|2810.8|2821.8|2810.3|32
1734122030000|2024-12-13 20:33:50|2822.04|2810.54|2822.18|2810.68|2822.4|2810.9|2821.26|2809.76|30
1734122040000|2024-12-13 20:34:00|2822.21|2810.71|2822.38|2810.88|2822.6|2811.1|2821.29|2809.79|32
1734122050000|2024-12-13 20:34:10|2822.34|2810.84|2821.4|2809.9|2822.34|2810.84|2821.37|2809.87|28
1734122060000|2024-12-13 20:34:20|2821.37|2809.87|2821.4|2809.9|2822.27|2810.77|2821.29|2809.79|17
1734122070000|2024-12-13 20:34:30|2821.31|2809.81|2821.17|2809.67|2821.34|2809.84|2821.17|2809.67|21
1734122080000|2024-12-13 20:34:40|2821.14|2809.64|2822.1|2810.6|2822.28|2810.78|2820.32|2808.82|28
1734122090000|2024-12-13 20:34:50|2822.05|2810.55|2821.55|2810.05|2822.05|2810.55|2821.26|2809.76|29
1734122100000|2024-12-13 20:35:00|2821.45|2809.95|2821.15|2809.65|2821.6|2810.1|2820.75|2809.25|26
1734122110000|2024-12-13 20:35:10|2821.18|2809.68|2821.06|2809.56|2821.4|2809.9|2821.04|2809.54|29
1734122120000|2024-12-13 20:35:20|2821.04|2809.54|2820.22|2808.72|2821.23|2809.73|2820.18|2808.68|23
1734122130000|2024-12-13 20:35:30|2820.15|2808.65|2818.28|2806.78|2820.22|2808.72|2818.05|2806.55|24
1734122140000|2024-12-13 20:35:40|2818.19|2806.69|2818.45|2806.95|2819.39|2807.89|2818.19|2806.69|30
1734122150000|2024-12-13 20:35:50|2818.65|2807.15|2818.48|2806.98|2819.24|2807.74|2818.2|2806.7|27
1734122160000|2024-12-13 20:36:00|2818.45|2806.95|2819.23|2807.73|2819.34|2807.84|2818.29|2806.79|22
1734122170000|2024-12-13 20:36:10|2819.24|2807.74|2820.3|2808.8|2820.3|2808.8|2818.75|2807.25|28
1734122180000|2024-12-13 20:36:20|2820.36|2808.86|2822.29|2810.79|2822.6|2811.1|2820.21|2808.71|27
1734122190000|2024-12-13 20:36:30|2822.28|2810.78|2822.19|2810.69|2822.36|2810.86|2821.9|2810.4|29
1734122200000|2024-12-13 20:36:40|2822.22|2810.72|2821.15|2809.65|2822.25|2810.75|2820.8|2809.3|32
1734122210000|2024-12-13 20:36:50|2821.13|2809.63|2821.21|2809.71|2821.27|2809.77|2820.27|2808.77|29
1734122220000|2024-12-13 20:37:00|2821.25|2809.75|2822.15|2810.65|2822.25|2810.75|2821.25|2809.75|8
1734122230000|2024-12-13 20:37:10|2822.3|2810.8|2822.3|2810.8|2822.37|2810.87|2821.19|2809.69|29
1734122240000|2024-12-13 20:37:20|2821.95|2810.45|2822.45|2810.95|2823.4|2811.9|2821.4|2809.9|21
1734122250000|2024-12-13 20:37:30|2822.4|2810.9|2820.43|2808.93|2822.6|2811.1|2820.25|2808.75|36
1734122260000|2024-12-13 20:37:40|2820.39|2808.89|2820.35|2808.85|2820.65|2809.15|2820.2|2808.7|27
1734122270000|2024-12-13 20:37:50|2820.43|2808.93|2821.25|2809.75|2821.6|2810.1|2820.43|2808.93|26
1734122280000|2024-12-13 20:38:00|2821.45|2809.95|2820.65|2809.15|2821.45|2809.95|2820.25|2808.75|24
1734122290000|2024-12-13 20:38:10|2820.7|2809.2|2819.21|2807.71|2821.22|2809.72|2819.21|2807.71|24
1734122300000|2024-12-13 20:38:20|2819.2|2807.7|2819.37|2807.87|2819.45|2807.95|2819.18|2807.68|8
1734122310000|2024-12-13 20:38:30|2819.35|2807.85|2818.27|2806.77|2819.53|2808.03|2818.27|2806.77|27
1734122320000|2024-12-13 20:38:40|2818.23|2806.73|2818.38|2806.88|2818.7|2807.2|2817.34|2805.84|20
1734122330000|2024-12-13 20:38:50|2818.39|2806.89|2819.17|2807.67|2819.17|2807.67|2818.31|2806.81|11
1734122340000|2024-12-13 20:39:00|2819.25|2807.75|2819.34|2807.84|2819.42|2807.92|2819.2|2807.7|28
1734122350000|2024-12-13 20:39:10|2819.31|2807.81|2819.97|2808.47|2820.22|2808.72|2819.23|2807.73|14
1734122360000|2024-12-13 20:39:20|2819.51|2808.01|2819.38|2807.88|2820.11|2808.61|2819.28|2807.78|22
1734122370000|2024-12-13 20:39:30|2819.28|2807.78|2819.2|2807.7|2819.34|2807.84|2819.2|2807.7|9
1734122380000|2024-12-13 20:39:40|2819.19|2807.69|2819.17|2807.67|2819.2|2807.7|2819.17|2807.67|3
1734122390000|2024-12-13 20:39:50|2819.36|2807.86|2820.04|2808.54|2820.3|2808.8|2819.36|2807.86|24
1734122400000|2024-12-13 20:40:00|2819.94|2808.44|2820.05|2808.55|2820.5|2809|2819.94|2808.44|20
1734122410000|2024-12-13 20:40:10|2820|2808.5|2819.45|2807.95|2820.2|2808.7|2819.1|2807.6|21
1734122420000|2024-12-13 20:40:20|2820.14|2808.64|2819.28|2807.78|2820.18|2808.68|2819.24|2807.74|15
1734122430000|2024-12-13 20:40:30|2819.25|2807.75|2819.25|2807.75|2819.45|2807.95|2819.25|2807.75|5
1734122440000|2024-12-13 20:40:40|2819.23|2807.73|2819.31|2807.81|2819.35|2807.85|2818.33|2806.83|25
1734122450000|2024-12-13 20:40:50|2819.3|2807.8|2820.21|2808.71|2820.5|2809|2819.3|2807.8|10
1734122460000|2024-12-13 20:41:00|2820.34|2808.84|2821.3|2809.8|2821.85|2810.35|2820.34|2808.84|22
1734122470000|2024-12-13 20:41:10|2821.31|2809.81|2821.21|2809.71|2821.55|2810.05|2820.45|2808.95|31
1734122480000|2024-12-13 20:41:20|2821.19|2809.69|2821.21|2809.71|2821.25|2809.75|2820.28|2808.78|25
1734122490000|2024-12-13 20:41:30|2821.19|2809.69|2820.25|2808.75|2821.2|2809.7|2820.25|2808.75|14
1734122500000|2024-12-13 20:41:40|2820.2|2808.7|2819.3|2807.8|2820.2|2808.7|2819.1|2807.6|22
1734122510000|2024-12-13 20:41:50|2819.25|2807.75|2820.1|2808.6|2820.1|2808.6|2819.19|2807.69|14
1734122520000|2024-12-13 20:42:00|2820.3|2808.8|2820.19|2808.69|2820.35|2808.85|2819.47|2807.97|29
1734122530000|2024-12-13 20:42:10|2820.17|2808.67|2819.29|2807.79|2820.21|2808.71|2819.19|2807.69|27
1734122540000|2024-12-13 20:42:20|2819.27|2807.77|2818.33|2806.83|2819.5|2808|2818.3|2806.8|26
1734122550000|2024-12-13 20:42:30|2818.34|2806.84|2818.39|2806.89|2818.39|2806.89|2818.19|2806.69|25
1734122560000|2024-12-13 20:42:40|2818.36|2806.86|2819.14|2807.64|2819.19|2807.69|2818.25|2806.75|15
1734122570000|2024-12-13 20:42:50|2819.25|2807.75|2819.37|2807.87|2820.35|2808.85|2818.36|2806.86|30
1734122580000|2024-12-13 20:43:00|2819.47|2807.97|2819.45|2807.95|2819.47|2807.97|2819.28|2807.78|33
1734122590000|2024-12-13 20:43:10|2819.42|2807.92|2819.6|2808.1|2820.75|2809.25|2819.33|2807.83|35
1734122600000|2024-12-13 20:43:20|2819.9|2808.4|2820.3|2808.8|2820.72|2809.22|2819.9|2808.4|25
1734122610000|2024-12-13 20:43:30|2820.37|2808.87|2820.29|2808.79|2820.37|2808.87|2820.26|2808.76|15
1734122620000|2024-12-13 20:43:40|2820.25|2808.75|2817.25|2805.75|2820.25|2808.75|2817.25|2805.75|28
1734122630000|2024-12-13 20:43:50|2817.49|2805.99|2819.15|2807.65|2819.2|2807.7|2817.05|2805.55|21
1734122640000|2024-12-13 20:44:00|2819.23|2807.73|2820.1|2808.6|2820.25|2808.75|2819.2|2807.7|24
1734122650000|2024-12-13 20:44:10|2820|2808.5|2819.4|2807.9|2820.3|2808.8|2819.37|2807.87|30
1734122660000|2024-12-13 20:44:20|2819.42|2807.92|2819.53|2808.03|2819.69|2808.19|2819.29|2807.79|12
1734122670000|2024-12-13 20:44:30|2819.61|2808.11|2819.9|2808.4|2820.15|2808.65|2819.61|2808.11|11
1734122680000|2024-12-13 20:44:40|2820.12|2808.62|2819.31|2807.81|2820.12|2808.62|2819.31|2807.81|8
1734122690000|2024-12-13 20:44:50|2819.35|2807.85|2819.2|2807.7|2819.47|2807.97|2819.15|2807.65|25
1734122700000|2024-12-13 20:45:00|2819.13|2807.63|2818.65|2807.15|2819.13|2807.63|2818.25|2806.75|28
1734122710000|2024-12-13 20:45:10|2818.68|2807.18|2818.21|2806.71|2819.02|2807.52|2818.17|2806.67|21
1734122720000|2024-12-13 20:45:20|2818.19|2806.69|2818.14|2806.64|2818.21|2806.71|2817.95|2806.45|15
1734122730000|2024-12-13 20:45:30|2818.16|2806.66|2817.25|2805.75|2818.5|2807|2817.02|2805.52|26
1734122740000|2024-12-13 20:45:40|2817.23|2805.73|2816.28|2804.78|2817.25|2805.75|2816.25|2804.75|17
1734122750000|2024-12-13 20:45:50|2816.2|2804.7|2816.35|2804.85|2816.85|2805.35|2815.39|2803.89|24
1734122760000|2024-12-13 20:46:00|2816.31|2804.81|2817.16|2805.66|2817.16|2805.66|2816.25|2804.75|28
1734122770000|2024-12-13 20:46:10|2817.15|2805.65|2818.25|2806.75|2818.25|2806.75|2817.05|2805.55|22
1734122780000|2024-12-13 20:46:20|2818.2|2806.7|2818.31|2806.81|2818.7|2807.2|2818.2|2806.7|18
1734122790000|2024-12-13 20:46:30|2818.3|2806.8|2818.29|2806.79|2818.5|2807|2818.1|2806.6|22
1734122800000|2024-12-13 20:46:40|2818.33|2806.83|2818.17|2806.67|2818.33|2806.83|2818|2806.5|15
1734122810000|2024-12-13 20:46:50|2818.18|2806.68|2817.25|2805.75|2818.5|2807|2817.25|2805.75|26
1734122820000|2024-12-13 20:47:00|2817.3|2805.8|2817.23|2805.73|2818.25|2806.75|2817.23|2805.73|14
1734122830000|2024-12-13 20:47:10|2817.25|2805.75|2816.21|2804.71|2817.25|2805.75|2816.1|2804.6|12
1734122840000|2024-12-13 20:47:20|2816.19|2804.69|2815.2|2803.7|2816.19|2804.69|2814.51|2803.01|29
1734122850000|2024-12-13 20:47:30|2815.22|2803.72|2813.85|2802.35|2815.26|2803.76|2813.85|2802.35|31
1734122860000|2024-12-13 20:47:40|2813.9|2802.4|2811.6|2800.1|2813.9|2802.4|2811.31|2799.81|20
1734122870000|2024-12-13 20:47:50|2811.54|2800.04|2811.64|2800.14|2812.2|2800.7|2811.3|2799.8|22
1734122880000|2024-12-13 20:48:00|2812.14|2800.64|2809.6|2798.1|2812.16|2800.66|2809.35|2797.85|22
1734122890000|2024-12-13 20:48:10|2809.2|2797.7|2809.4|2797.9|2809.4|2797.9|2808.25|2796.75|23
1734122900000|2024-12-13 20:48:20|2809.1|2797.6|2809.54|2798.04|2809.75|2798.25|2808.9|2797.4|33
1734122910000|2024-12-13 20:48:30|2809.51|2798.01|2808.5|2797|2809.54|2798.04|2808.39|2796.89|31
1734122920000|2024-12-13 20:48:40|2808.36|2796.86|2807.55|2796.05|2808.43|2796.93|2807.39|2795.89|29
1734122930000|2024-12-13 20:48:50|2807.6|2796.1|2808.7|2797.2|2808.7|2797.2|2807.5|2796|24
1734122940000|2024-12-13 20:49:00|2808.64|2797.14|2809.95|2798.45|2809.95|2798.45|2808.12|2796.62|37
1734122950000|2024-12-13 20:49:10|2809.56|2798.06|2809.48|2797.98|2809.85|2798.35|2809.2|2797.7|33
1734122960000|2024-12-13 20:49:20|2809.75|2798.25|2809.75|2798.25|2810.07|2798.57|2809.41|2797.91|28
1734122970000|2024-12-13 20:49:30|2809.51|2798.01|2810.21|2798.71|2810.28|2798.78|2809.51|2798.01|20
1734122980000|2024-12-13 20:49:40|2810.16|2798.66|2810.41|2798.91|2811.2|2799.7|2810.05|2798.55|23
1734122990000|2024-12-13 20:49:50|2810.47|2798.97|2812.75|2801.25|2812.75|2801.25|2810.25|2798.75|36
1734123000000|2024-12-13 20:50:00|2812.85|2801.35|2816.05|2804.55|2816.1|2804.6|2812.31|2800.81|37
1734123010000|2024-12-13 20:50:10|2815.55|2804.05|2815|2803.5|2816.05|2804.55|2814.95|2803.45|33
1734123020000|2024-12-13 20:50:20|2814.37|2802.87|2815.25|2803.75|2815.25|2803.75|2814.15|2802.65|22
1734123030000|2024-12-13 20:50:30|2814.75|2803.25|2814.23|2802.73|2815.23|2803.73|2814.2|2802.7|19
1734123040000|2024-12-13 20:50:40|2814.2|2802.7|2813.25|2801.75|2814.23|2802.73|2813.25|2801.75|22
1734123050000|2024-12-13 20:50:50|2813.26|2801.76|2810.34|2798.84|2813.36|2801.86|2809.9|2798.4|33
1734123060000|2024-12-13 20:51:00|2810.36|2798.86|2810.17|2798.67|2810.6|2799.1|2810.17|2798.67|13
1734123070000|2024-12-13 20:51:10|2809.77|2798.27|2809.39|2797.89|2809.95|2798.45|2809.2|2797.7|29
1734123080000|2024-12-13 20:51:20|2809.45|2797.95|2810.3|2798.8|2810.34|2798.84|2809.25|2797.75|24
1734123090000|2024-12-13 20:51:30|2810.4|2798.9|2810.27|2798.77|2810.44|2798.94|2809.28|2797.78|23
1734123100000|2024-12-13 20:51:40|2810.31|2798.81|2810.36|2798.86|2810.47|2798.97|2810.27|2798.77|32
1734123110000|2024-12-13 20:51:50|2810.4|2798.9|2810.22|2798.72|2810.44|2798.94|2810.22|2798.72|29
1734123120000|2024-12-13 20:52:00|2810.26|2798.76|2808.85|2797.35|2810.35|2798.85|2808.85|2797.35|28
1734123130000|2024-12-13 20:52:10|2808.9|2797.4|2809.4|2797.9|2809.55|2798.05|2808.85|2797.35|21
1734123140000|2024-12-13 20:52:20|2809.1|2797.6|2809.5|2798|2809.6|2798.1|2809.1|2797.6|14
1734123150000|2024-12-13 20:52:30|2809.45|2797.95|2810.5|2799|2810.6|2799.1|2809.45|2797.95|23
1734123160000|2024-12-13 20:52:40|2810.45|2798.95|2809.15|2797.65|2810.7|2799.2|2809.05|2797.55|21
1734123170000|2024-12-13 20:52:50|2808.95|2797.45|2809.25|2797.75|2809.4|2797.9|2808.65|2797.15|24
1734123180000|2024-12-13 20:53:00|2809.3|2797.8|2809.95|2798.45|2809.95|2798.45|2809.25|2797.75|19
1734123190000|2024-12-13 20:53:10|2810.25|2798.75|2809.4|2797.9|2810.3|2798.8|2809.2|2797.7|19
1734123200000|2024-12-13 20:53:20|2809.2|2797.7|2809.9|2798.4|2810.2|2798.7|2808.85|2797.35|25
1734123210000|2024-12-13 20:53:30|2810.05|2798.55|2810.65|2799.15|2810.75|2799.25|2809.85|2798.35|23
1734123220000|2024-12-13 20:53:40|2810.6|2799.1|2810.85|2799.35|2810.85|2799.35|2810.25|2798.75|23
1734123230000|2024-12-13 20:53:50|2810.9|2799.4|2810.95|2799.45|2811.15|2799.65|2810.55|2799.05|17
1734123240000|2024-12-13 20:54:00|2810.85|2799.35|2809.8|2798.3|2810.95|2799.45|2809.45|2797.95|24
1734123250000|2024-12-13 20:54:10|2809.9|2798.4|2810.85|2799.35|2810.85|2799.35|2809.9|2798.4|28
1734123260000|2024-12-13 20:54:20|2810.55|2799.05|2810.32|2798.82|2810.55|2799.05|2809.63|2798.13|27
1734123270000|2024-12-13 20:54:30|2809.98|2798.48|2809.7|2798.2|2810.2|2798.7|2809.25|2797.75|31
1734123280000|2024-12-13 20:54:40|2809.68|2798.18|2809.56|2798.06|2809.74|2798.24|2809.35|2797.85|26
1734123290000|2024-12-13 20:54:50|2809.58|2798.08|2809.59|2798.09|2810.25|2798.75|2809.57|2798.07|15
1734123300000|2024-12-13 20:55:00|2809.61|2798.11|2812.7|2801.2|2812.7|2801.2|2809.61|2798.11|23
1734123310000|2024-12-13 20:55:10|2812.36|2800.86|2812.31|2800.81|2812.8|2801.3|2811.36|2799.86|34
1734123320000|2024-12-13 20:55:20|2812.39|2800.89|2812.31|2800.81|2812.39|2800.89|2812.3|2800.8|19
1734123330000|2024-12-13 20:55:30|2812.3|2800.8|2813.12|2801.62|2814.9|2803.4|2812.3|2800.8|29
1734123340000|2024-12-13 20:55:40|2813.2|2801.7|2812.37|2800.87|2813.2|2801.7|2812.34|2800.84|17
1734123350000|2024-12-13 20:55:50|2812.34|2800.84|2812.53|2801.03|2813.08|2801.58|2812.1|2800.6|25
1734123360000|2024-12-13 20:56:00|2812.6|2801.1|2813|2801.5|2813.5|2802|2812.53|2801.03|27
1734123370000|2024-12-13 20:56:10|2812.41|2800.91|2812.45|2800.95|2813.1|2801.6|2812.28|2800.78|18
1734123380000|2024-12-13 20:56:20|2812.42|2800.92|2815.42|2803.92|2815.75|2804.25|2812.42|2800.92|37
1734123390000|2024-12-13 20:56:30|2815.43|2803.93|2815.12|2803.62|2815.8|2804.3|2814.33|2802.83|32
1734123400000|2024-12-13 20:56:40|2814.4|2802.9|2814.3|2802.8|2814.65|2803.15|2814.28|2802.78|10
1734123410000|2024-12-13 20:56:50|2814.25|2802.75|2814.28|2802.78|2815.1|2803.6|2814.25|2802.75|9
1734123420000|2024-12-13 20:57:00|2814.34|2802.84|2813.58|2802.08|2814.4|2802.9|2813.49|2801.99|26
1734123430000|2024-12-13 20:57:10|2813.59|2802.09|2813.32|2801.82|2813.75|2802.25|2813.32|2801.82|25
1734123440000|2024-12-13 20:57:20|2813.3|2801.8|2814.25|2802.75|2814.25|2802.75|2813.2|2801.7|30
1734123450000|2024-12-13 20:57:30|2814.2|2802.7|2813.25|2801.75|2814.2|2802.7|2813|2801.5|22
1734123460000|2024-12-13 20:57:40|2813.19|2801.69|2812.4|2800.9|2813.38|2801.88|2812.4|2800.9|23
1734123470000|2024-12-13 20:57:50|2812.46|2800.96|2812.47|2800.97|2812.75|2801.25|2812.34|2800.84|18
1734123480000|2024-12-13 20:58:00|2812.46|2800.96|2813.37|2801.87|2813.37|2801.87|2812.29|2800.79|22
1734123490000|2024-12-13 20:58:10|2813.34|2801.84|2813.55|2802.05|2814.2|2802.7|2813.31|2801.81|20
1734123500000|2024-12-13 20:58:20|2813.45|2801.95|2813.36|2801.86|2813.55|2802.05|2813.25|2801.75|26
1734123510000|2024-12-13 20:58:30|2813.4|2801.9|2814.25|2802.75|2814.45|2802.95|2813.34|2801.84|17
1734123520000|2024-12-13 20:58:40|2814.2|2802.7|2815.5|2804|2815.54|2804.04|2813.44|2801.94|13
1734123530000|2024-12-13 20:58:50|2816.15|2804.65|2817.65|2806.15|2818.12|2806.62|2815.65|2804.15|36
1734123540000|2024-12-13 20:59:00|2817.7|2806.2|2821.33|2809.83|2822.25|2810.75|2817.7|2806.2|35
1734123550000|2024-12-13 20:59:10|2821.3|2809.8|2818.41|2806.91|2821.88|2810.38|2818.38|2806.88|36
1734123560000|2024-12-13 20:59:20|2818.36|2806.86|2819.05|2807.55|2819.45|2807.95|2818.25|2806.75|33
1734123570000|2024-12-13 20:59:30|2818.86|2807.36|2818.42|2806.92|2819.36|2807.86|2818.27|2806.77|34
1734123580000|2024-12-13 20:59:40|2818.38|2806.88|2815.96|2804.46|2818.38|2806.88|2815.95|2804.45|40
1734123590000|2024-12-13 20:59:50|2816.64|2805.14|2815.68|2804.18|2817.21|2805.71|2815.68|2804.18|31
1734123600000|2024-12-13 21:00:00|2815.78|2804.28|2816.44|2804.94|2817.38|2805.88|2815.78|2804.28|36
1734123610000|2024-12-13 21:00:10|2816.36|2804.86|2814.71|2803.21|2816.38|2804.88|2813.68|2802.18|32
1734123620000|2024-12-13 21:00:20|2814.66|2803.16|2814.37|2802.87|2814.85|2803.35|2814.31|2802.81|29
1734123630000|2024-12-13 21:00:30|2814.36|2802.86|2813.25|2801.75|2814.36|2802.86|2813.25|2801.75|28
1734123640000|2024-12-13 21:00:40|2813.5|2802|2812.5|2801|2813.5|2802|2812.5|2801|18
1734123650000|2024-12-13 21:00:50|2812.6|2801.1|2812.34|2800.84|2812.67|2801.17|2812.28|2800.78|34
1734123660000|2024-12-13 21:01:00|2812.37|2800.87|2812.34|2800.84|2812.65|2801.15|2812.28|2800.78|20
1734123670000|2024-12-13 21:01:10|2812.28|2800.78|2810.69|2799.19|2812.39|2800.89|2810.3|2798.8|18
1734123680000|2024-12-13 21:01:20|2811.29|2799.79|2811.28|2799.78|2811.55|2800.05|2811|2799.5|13
1734123690000|2024-12-13 21:01:30|2811.49|2799.99|2810.54|2799.04|2811.49|2799.99|2810.41|2798.91|28
1734123700000|2024-12-13 21:01:40|2810.45|2798.95|2811.41|2799.91|2811.57|2800.07|2810.45|2798.95|29
1734123710000|2024-12-13 21:01:50|2811.33|2799.83|2812.3|2800.8|2812.9|2801.4|2811.33|2799.83|21
1734123720000|2024-12-13 21:02:00|2812.28|2800.78|2813.42|2801.92|2813.6|2802.1|2812.28|2800.78|25
1734123730000|2024-12-13 21:02:10|2813.55|2802.05|2812.6|2801.1|2813.8|2802.3|2812.4|2800.9|28
1734123740000|2024-12-13 21:02:20|2812.55|2801.05|2812.53|2801.03|2812.6|2801.1|2812.53|2801.03|3
1734123750000|2024-12-13 21:02:30|2812.48|2800.98|2812.25|2800.75|2812.48|2800.98|2812.25|2800.75|6
1734123760000|2024-12-13 21:02:40|2812.3|2800.8|2813.03|2801.53|2813.6|2802.1|2812.3|2800.8|20
1734123770000|2024-12-13 21:02:50|2812.99|2801.49|2811.85|2800.35|2813.03|2801.53|2811.45|2799.95|25
1734123780000|2024-12-13 21:03:00|2811.45|2799.95|2812.55|2801.05|2813.65|2802.15|2811.45|2799.95|24
1734123790000|2024-12-13 21:03:10|2812.6|2801.1|2812.43|2800.93|2812.67|2801.17|2812.39|2800.89|26
1734123800000|2024-12-13 21:03:20|2812.37|2800.87|2812.3|2800.8|2812.43|2800.93|2812.3|2800.8|8
1734123810000|2024-12-13 21:03:30|2812.31|2800.81|2811.24|2799.74|2812.38|2800.88|2811.24|2799.74|23
1734123820000|2024-12-13 21:03:40|2811.15|2799.65|2810.1|2798.6|2811.23|2799.73|2810.1|2798.6|27
1734123830000|2024-12-13 21:03:50|2810.14|2798.64|2810.31|2798.81|2810.36|2798.86|2809.63|2798.13|30
1734123840000|2024-12-13 21:04:00|2810.27|2798.77|2810.28|2798.78|2810.31|2798.81|2810.17|2798.67|21
1734123850000|2024-12-13 21:04:10|2810.36|2798.86|2809.56|2798.06|2810.39|2798.89|2809.25|2797.75|19
1734123860000|2024-12-13 21:04:20|2810.19|2798.69|2809.35|2797.85|2810.28|2798.78|2809.3|2797.8|26
1734123870000|2024-12-13 21:04:30|2809.31|2797.81|2809.41|2797.91|2809.43|2797.93|2809.3|2797.8|15
1734123880000|2024-12-13 21:04:40|2809.36|2797.86|2809.38|2797.88|2809.5|2798|2809.2|2797.7|17
1734123890000|2024-12-13 21:04:50|2809.26|2797.76|2806.1|2794.6|2809.31|2797.81|2806.1|2794.6|25
1734123900000|2024-12-13 21:05:00|2806.22|2794.72|2806.35|2794.85|2806.55|2795.05|2806.19|2794.69|26
1734123910000|2024-12-13 21:05:10|2806.4|2794.9|2806.33|2794.83|2806.45|2794.95|2806.33|2794.83|17
1734123920000|2024-12-13 21:05:20|2806.4|2794.9|2805.41|2793.91|2806.4|2794.9|2805.37|2793.87|12
1734123930000|2024-12-13 21:05:30|2805.37|2793.87|2805.31|2793.81|2805.41|2793.91|2804.61|2793.11|23
1734123940000|2024-12-13 21:05:40|2805.39|2793.89|2806.36|2794.86|2806.36|2794.86|2805.25|2793.75|18
1734123950000|2024-12-13 21:05:50|2806.31|2794.81|2806.37|2794.87|2807|2795.5|2806.2|2794.7|22
1734123960000|2024-12-13 21:06:00|2806.28|2794.78|2806.25|2794.75|2806.28|2794.78|2806.15|2794.65|13
1734123970000|2024-12-13 21:06:10|2805.9|2794.4|2805.25|2793.75|2806.1|2794.6|2805.2|2793.7|20
1734123980000|2024-12-13 21:06:20|2805.23|2793.73|2805.38|2793.88|2805.46|2793.96|2805.16|2793.66|23
1734123990000|2024-12-13 21:06:30|2805.39|2793.89|2805.3|2793.8|2805.46|2793.96|2805.28|2793.78|15
1734124000000|2024-12-13 21:06:40|2805.23|2793.73|2805.4|2793.9|2805.48|2793.98|2805.15|2793.65|30
1734124010000|2024-12-13 21:06:50|2805.37|2793.87|2804.43|2792.93|2805.46|2793.96|2804.41|2792.91|29
1734124020000|2024-12-13 21:07:00|2804.4|2792.9|2804.68|2793.18|2805.32|2793.82|2804.4|2792.9|25
1734124030000|2024-12-13 21:07:10|2804.62|2793.12|2804.45|2792.95|2804.8|2793.3|2804.25|2792.75|27
1734124040000|2024-12-13 21:07:20|2804.38|2792.88|2804.25|2792.75|2805.37|2793.87|2804.05|2792.55|27
1734124050000|2024-12-13 21:07:30|2804.1|2792.6|2803.25|2791.75|2804.25|2792.75|2802.52|2791.02|27
1734124060000|2024-12-13 21:07:40|2802.75|2791.25|2803.95|2792.45|2803.95|2792.45|2802.33|2790.83|27
1734124070000|2024-12-13 21:07:50|2803.8|2792.3|2802.32|2790.82|2803.8|2792.3|2802.25|2790.75|31
1734124080000|2024-12-13 21:08:00|2802.44|2790.94|2802.3|2790.8|2803.3|2791.8|2802.25|2790.75|28
1734124090000|2024-12-13 21:08:10|2802.29|2790.79|2802.29|2790.79|2802.6|2791.1|2801.55|2790.05|18
1734124100000|2024-12-13 21:08:20|2802.34|2790.84|2802.6|2791.1|2802.88|2791.38|2802.29|2790.79|4
1734124120000|2024-12-13 21:08:40|2802.29|2790.79|2805.27|2793.77|2805.3|2793.8|2802.29|2790.79|16
1734124130000|2024-12-13 21:08:50|2805.28|2793.78|2803.39|2791.89|2805.28|2793.78|2803.3|2791.8|27
1734124140000|2024-12-13 21:09:00|2803.29|2791.79|2803.28|2791.78|2803.6|2792.1|2803.2|2791.7|25
1734124150000|2024-12-13 21:09:10|2803.44|2791.94|2803.22|2791.72|2803.44|2791.94|2803.19|2791.69|17
1734124160000|2024-12-13 21:09:20|2803.21|2791.71|2803.25|2791.75|2803.33|2791.83|2803.2|2791.7|24
1734124170000|2024-12-13 21:09:30|2803.15|2791.65|2802.25|2790.75|2803.25|2791.75|2802.25|2790.75|14
1734124180000|2024-12-13 21:09:40|2802.2|2790.7|2802.1|2790.6|2802.25|2790.75|2802.08|2790.58|20
1734124190000|2024-12-13 21:09:50|2802.09|2790.59|2802.25|2790.75|2802.28|2790.78|2802.09|2790.59|20
1734124200000|2024-12-13 21:10:00|2802.2|2790.7|2802.36|2790.86|2802.4|2790.9|2802.19|2790.69|11
1734124210000|2024-12-13 21:10:10|2802.4|2790.9|2802.25|2790.75|2803.37|2791.87|2802.25|2790.75|24
1734124220000|2024-12-13 21:10:20|2802.35|2790.85|2802.64|2791.14|2802.64|2791.14|2802.23|2790.73|17
1734124230000|2024-12-13 21:10:30|2802.59|2791.09|2803.25|2791.75|2803.4|2791.9|2802.59|2791.09|10
1734124240000|2024-12-13 21:10:40|2803.34|2791.84|2803.25|2791.75|2803.39|2791.89|2803.05|2791.55|18
1734124250000|2024-12-13 21:10:50|2803.19|2791.69|2803.25|2791.75|2803.25|2791.75|2803.14|2791.64|13
1734124260000|2024-12-13 21:11:00|2803.19|2791.69|2803.9|2792.4|2804.5|2793|2803.19|2791.69|20
1734124270000|2024-12-13 21:11:10|2803.8|2792.3|2803.19|2791.69|2803.8|2792.3|2802.9|2791.4|26
1734124280000|2024-12-13 21:11:20|2803.21|2791.71|2804.09|2792.59|2804.09|2792.59|2803.19|2791.69|19
1734124290000|2024-12-13 21:11:30|2804.54|2793.04|2804.54|2793.04|2804.6|2793.1|2804.38|2792.88|16
1734124300000|2024-12-13 21:11:40|2804.55|2793.05|2804.6|2793.1|2804.69|2793.19|2804.45|2792.95|20
1734124310000|2024-12-13 21:11:50|2804.65|2793.15|2806.37|2794.87|2806.37|2794.87|2804.65|2793.15|18
1734124320000|2024-12-13 21:12:00|2806.85|2795.35|2805.28|2793.78|2806.85|2795.35|2805.23|2793.73|20
1734124330000|2024-12-13 21:12:10|2805.25|2793.75|2805.22|2793.72|2805.4|2793.9|2805.22|2793.72|20
1734124340000|2024-12-13 21:12:20|2805.2|2793.7|2804.21|2792.71|2805.25|2793.75|2804.1|2792.6|24
1734124350000|2024-12-13 21:12:30|2804.2|2792.7|2803.42|2791.92|2804.2|2792.7|2803.3|2791.8|19
1734124360000|2024-12-13 21:12:40|2803.37|2791.87|2803.37|2791.87|2804.43|2792.93|2803.29|2791.79|23
1734124370000|2024-12-13 21:12:50|2803.35|2791.85|2803.3|2791.8|2803.61|2792.11|2802.57|2791.07|25
1734124380000|2024-12-13 21:13:00|2803.28|2791.78|2801.3|2789.8|2803.39|2791.89|2801.28|2789.78|27
1734124390000|2024-12-13 21:13:10|2801.4|2789.9|2802.25|2790.75|2802.25|2790.75|2801.28|2789.78|16
1734124400000|2024-12-13 21:13:20|2802.22|2790.72|2802.23|2790.73|2802.25|2790.75|2802.22|2790.72|10
1734124410000|2024-12-13 21:13:30|2802.22|2790.72|2802.31|2790.81|2802.6|2791.1|2802.22|2790.72|7
1734124420000|2024-12-13 21:13:40|2802.55|2791.05|2801.3|2789.8|2802.57|2791.07|2801.3|2789.8|24
1734124430000|2024-12-13 21:13:50|2801.28|2789.78|2801.28|2789.78|2801.5|2790|2800.6|2789.1|14
1734124440000|2024-12-13 21:14:00|2801.25|2789.75|2801.25|2789.75|2801.55|2790.05|2800.3|2788.8|31
1734124450000|2024-12-13 21:14:10|2801.23|2789.73|2802.29|2790.79|2802.6|2791.1|2801.23|2789.73|27
1734124460000|2024-12-13 21:14:20|2802.3|2790.8|2802.29|2790.79|2802.6|2791.1|2802.29|2790.79|16
1734124470000|2024-12-13 21:14:30|2802.6|2791.1|2803.55|2792.05|2803.55|2792.05|2802.25|2790.75|22
1734124480000|2024-12-13 21:14:40|2803.48|2791.98|2803.34|2791.84|2803.71|2792.21|2803.25|2791.75|32
1734124490000|2024-12-13 21:14:50|2803.31|2791.81|2803.63|2792.13|2804.25|2792.75|2803.23|2791.73|21
1734124500000|2024-12-13 21:15:00|2803.58|2792.08|2805.57|2794.07|2805.83|2794.33|2803.3|2791.8|33
1734124510000|2024-12-13 21:15:10|2805.5|2794|2804.47|2792.97|2805.5|2794|2804.3|2792.8|33
1734124520000|2024-12-13 21:15:20|2804.44|2792.94|2804.34|2792.84|2804.65|2793.15|2804.15|2792.65|20
1734124530000|2024-12-13 21:15:30|2804.32|2792.82|2803.73|2792.23|2804.32|2792.82|2803.34|2791.84|22
1734124540000|2024-12-13 21:15:40|2803.7|2792.2|2804.34|2792.84|2804.6|2793.1|2803.4|2791.9|17
1734124550000|2024-12-13 21:15:50|2804.35|2792.85|2804.75|2793.25|2805.25|2793.75|2804.3|2792.8|23
1734124560000|2024-12-13 21:16:00|2804.74|2793.24|2803.4|2791.9|2804.74|2793.24|2803.4|2791.9|30
1734124570000|2024-12-13 21:16:10|2803.47|2791.97|2804.52|2793.02|2804.52|2793.02|2803.4|2791.9|21
1734124580000|2024-12-13 21:16:20|2804.48|2792.98|2805.32|2793.82|2805.32|2793.82|2804.43|2792.93|21
1734124590000|2024-12-13 21:16:30|2805.34|2793.84|2806.85|2795.35|2806.95|2795.45|2805.34|2793.84|15
1734124600000|2024-12-13 21:16:40|2807|2795.5|2807.47|2795.97|2807.65|2796.15|2807|2795.5|30
1734124610000|2024-12-13 21:16:50|2807.51|2796.01|2807.43|2795.93|2807.53|2796.03|2806.63|2795.13|24
1734124620000|2024-12-13 21:17:00|2807.7|2796.2|2808.4|2796.9|2808.55|2797.05|2807.54|2796.04|32
1734124630000|2024-12-13 21:17:10|2808.45|2796.95|2807.78|2796.28|2808.75|2797.25|2807.78|2796.28|25
1734124640000|2024-12-13 21:17:20|2807.82|2796.32|2807.78|2796.28|2808.6|2797.1|2807.45|2795.95|24
1734124650000|2024-12-13 21:17:30|2807.68|2796.18|2806.45|2794.95|2807.95|2796.45|2806.4|2794.9|18
1734124660000|2024-12-13 21:17:40|2806.4|2794.9|2806.3|2794.8|2806.44|2794.94|2806.1|2794.6|26
1734124670000|2024-12-13 21:17:50|2806.4|2794.9|2805.32|2793.82|2806.4|2794.9|2805.26|2793.76|35
1734124680000|2024-12-13 21:18:00|2805.37|2793.87|2805.3|2793.8|2805.37|2793.87|2805.28|2793.78|27
1734124690000|2024-12-13 21:18:10|2805|2793.5|2804.54|2793.04|2805.25|2793.75|2804.4|2792.9|12
1734124700000|2024-12-13 21:18:20|2804.51|2793.01|2806.22|2794.72|2806.22|2794.72|2804.51|2793.01|17
1734124710000|2024-12-13 21:18:30|2806.2|2794.7|2808.3|2796.8|2808.37|2796.87|2806.2|2794.7|20
1734124720000|2024-12-13 21:18:40|2808.25|2796.75|2806.25|2794.75|2808.29|2796.79|2806.15|2794.65|28
1734124730000|2024-12-13 21:18:50|2806.2|2794.7|2806.6|2795.1|2807.94|2796.44|2806.2|2794.7|23
1734124740000|2024-12-13 21:19:00|2806.7|2795.2|2807.35|2795.85|2807.45|2795.95|2806.45|2794.95|24
1734124750000|2024-12-13 21:19:10|2807.42|2795.92|2807.39|2795.89|2807.6|2796.1|2807.27|2795.77|29
1734124760000|2024-12-13 21:19:20|2807.34|2795.84|2807.4|2795.9|2807.71|2796.21|2807.3|2795.8|21
1734124770000|2024-12-13 21:19:30|2807.43|2795.93|2807.36|2795.86|2807.9|2796.4|2807.33|2795.83|21
1734124780000|2024-12-13 21:19:40|2807.33|2795.83|2806.35|2794.85|2807.44|2795.94|2806.35|2794.85|15
1734124790000|2024-12-13 21:19:50|2806.25|2794.75|2806.25|2794.75|2806.3|2794.8|2806.25|2794.75|15
1734124800000|2024-12-13 21:20:00|2806.13|2794.63|2804.53|2793.03|2806.13|2794.63|2804.2|2792.7|24
1734124810000|2024-12-13 21:20:10|2804.52|2793.02|2805.51|2794.01|2806.25|2794.75|2804.52|2793.02|27
1734124820000|2024-12-13 21:20:20|2805.76|2794.26|2806.25|2794.75|2806.33|2794.83|2805.29|2793.79|18
1734124830000|2024-12-13 21:20:30|2806.3|2794.8|2806.3|2794.8|2806.3|2794.8|2806.3|2794.8|1
1734048000000|2024-12-13 00:00:00|2919.5|2908|2918.25|2906.75|2921.8|2910.3|2918.25|2906.75|31
1734048010000|2024-12-13 00:00:10|2918.4|2906.9|2926.3|2914.8|2926.3|2914.8|2917.7|2906.2|36
1734048020000|2024-12-13 00:00:20|2926.8|2915.3|2917.35|2905.85|2928.4|2916.9|2916.75|2905.25|35
1734048030000|2024-12-13 00:00:30|2918.35|2906.85|2915.6|2904.1|2918.35|2906.85|2910.55|2899.05|36
1734048040000|2024-12-13 00:00:40|2916.15|2904.65|2916.6|2905.1|2920.5|2909|2916.05|2904.55|36
1734048050000|2024-12-13 00:00:50|2914.65|2903.15|2918.75|2907.25|2918.75|2907.25|2913.6|2902.1|33
1734048060000|2024-12-13 00:01:00|2918.8|2907.3|2907.9|2896.4|2919|2907.5|2907.9|2896.4|35
1734048070000|2024-12-13 00:01:10|2907.25|2895.75|2910.5|2899|2911.65|2900.15|2907|2895.5|37
1734048080000|2024-12-13 00:01:20|2911|2899.5|2913.25|2901.75|2915.25|2903.75|2909.95|2898.45|34
1734048090000|2024-12-13 00:01:30|2913|2901.5|2908.6|2897.1|2913.15|2901.65|2908.6|2897.1|30
1734048100000|2024-12-13 00:01:40|2908.65|2897.15|2908|2896.5|2909.8|2898.3|2907.95|2896.45|31
1734048110000|2024-12-13 00:01:50|2908.15|2896.65|2910.5|2899|2910.65|2899.15|2908.15|2896.65|35
1734048120000|2024-12-13 00:02:00|2910.05|2898.55|2913.2|2901.7|2913.2|2901.7|2908.35|2896.85|35
1734048130000|2024-12-13 00:02:10|2913.45|2901.95|2914|2902.5|2915.75|2904.25|2913.25|2901.75|33
1734048140000|2024-12-13 00:02:20|2914.15|2902.65|2914.65|2903.15|2917.4|2905.9|2913.6|2902.1|35
1734048150000|2024-12-13 00:02:30|2914.5|2903|2908.75|2897.25|2914.5|2903|2908.65|2897.15|32
1734048160000|2024-12-13 00:02:40|2911.3|2899.8|2909.55|2898.05|2911.3|2899.8|2908.65|2897.15|38
1734048170000|2024-12-13 00:02:50|2909.35|2897.85|2914|2902.5|2915.25|2903.75|2909.35|2897.85|32
1734048180000|2024-12-13 00:03:00|2913.8|2902.3|2912.75|2901.25|2914.4|2902.9|2910|2898.5|36
1734048190000|2024-12-13 00:03:10|2912.7|2901.2|2918.25|2906.75|2918.25|2906.75|2912.15|2900.65|35
1734048200000|2024-12-13 00:03:20|2918.8|2907.3|2917.75|2906.25|2920.75|2909.25|2914.2|2902.7|38
1734048210000|2024-12-13 00:03:30|2918.05|2906.55|2916.35|2904.85|2918.2|2906.7|2915.5|2904|36
1734048220000|2024-12-13 00:03:40|2915.65|2904.15|2920.7|2909.2|2923.05|2911.55|2915.55|2904.05|36
1734048230000|2024-12-13 00:03:50|2920.25|2908.75|2920.2|2908.7|2921.15|2909.65|2916.1|2904.6|38
1734048240000|2024-12-13 00:04:00|2920.15|2908.65|2912.45|2900.95|2920.3|2908.8|2911.65|2900.15|31
1734048250000|2024-12-13 00:04:10|2912.35|2900.85|2913.9|2902.4|2914.2|2902.7|2912.35|2900.85|35
1734048260000|2024-12-13 00:04:20|2914.05|2902.55|2911.15|2899.65|2915.05|2903.55|2911.15|2899.65|16
1734048270000|2024-12-13 00:04:30|2910.45|2898.95|2907.9|2896.4|2910.45|2898.95|2906.45|2894.95|30
1734048280000|2024-12-13 00:04:40|2907.75|2896.25|2908.9|2897.4|2909.15|2897.65|2906.85|2895.35|25
1734048290000|2024-12-13 00:04:50|2908.25|2896.75|2910.85|2899.35|2912.35|2900.85|2906.8|2895.3|31
1734048300000|2024-12-13 00:05:00|2911.2|2899.7|2909.4|2897.9|2911.65|2900.15|2907.95|2896.45|35
1734048310000|2024-12-13 00:05:10|2910.1|2898.6|2910.3|2898.8|2911.4|2899.9|2909.3|2897.8|32
1734048320000|2024-12-13 00:05:20|2910.35|2898.85|2909.85|2898.35|2911.5|2900|2909.4|2897.9|19
1734048330000|2024-12-13 00:05:30|2909.8|2898.3|2920.1|2908.6|2920.2|2908.7|2909.8|2898.3|32
1734048340000|2024-12-13 00:05:40|2919.7|2908.2|2920.45|2908.95|2920.65|2909.15|2919.15|2907.65|27
1734048350000|2024-12-13 00:05:50|2920.4|2908.9|2921.95|2910.45|2922.35|2910.85|2920.1|2908.6|25
1734048360000|2024-12-13 00:06:00|2922.25|2910.75|2933.95|2922.45|2934.55|2923.05|2922.15|2910.65|31
1734048370000|2024-12-13 00:06:10|2934|2922.5|2938.95|2927.45|2940.25|2928.75|2933.9|2922.4|34
1734048380000|2024-12-13 00:06:20|2939.8|2928.3|2939.15|2927.65|2940.6|2929.1|2935.9|2924.4|37
1734048390000|2024-12-13 00:06:30|2939.75|2928.25|2941.7|2930.2|2942.45|2930.95|2937.45|2925.95|39
1734048400000|2024-12-13 00:06:40|2942.2|2930.7|2944.25|2932.75|2944.25|2932.75|2941.58|2930.08|36
1734048410000|2024-12-13 00:06:50|2944.65|2933.15|2951.32|2939.82|2951.95|2940.45|2944.65|2933.15|34
1734048420000|2024-12-13 00:07:00|2951.4|2939.9|2951.85|2940.35|2954.06|2942.56|2951.4|2939.9|38
1734048430000|2024-12-13 00:07:10|2952.05|2940.55|2954.25|2942.75|2954.25|2942.75|2943.28|2931.78|39
1734048440000|2024-12-13 00:07:20|2953.7|2942.2|2971.15|2959.65|2971.45|2959.95|2953.65|2942.15|38
1734048450000|2024-12-13 00:07:30|2972.35|2960.85|2976.25|2964.75|2977.25|2965.75|2971.75|2960.25|34
1734048460000|2024-12-13 00:07:40|2975.65|2964.15|2970.83|2959.33|2975.65|2964.15|2964.88|2953.38|40
1734048470000|2024-12-13 00:07:50|2970.66|2959.16|2971.2|2959.7|2973.7|2962.2|2969.22|2957.72|38
1734048480000|2024-12-13 00:08:00|2972.88|2961.38|2964.55|2953.05|2972.88|2961.38|2963.25|2951.75|40
1734048490000|2024-12-13 00:08:10|2964.51|2953.01|2956.95|2945.45|2964.61|2953.11|2956.9|2945.4|40
1734048500000|2024-12-13 00:08:20|2957.25|2945.75|2962.05|2950.55|2962.05|2950.55|2956.71|2945.21|40
1734048510000|2024-12-13 00:08:30|2962|2950.5|2958.4|2946.9|2962|2950.5|2958.05|2946.55|38
1734048520000|2024-12-13 00:08:40|2958.3|2946.8|2960.21|2948.71|2961.25|2949.75|2957.88|2946.38|39
1734048530000|2024-12-13 00:08:50|2960.4|2948.9|2953.38|2941.88|2961.35|2949.85|2953.38|2941.88|40
1734048540000|2024-12-13 00:09:00|2952.25|2940.75|2941.7|2930.2|2952.25|2940.75|2936.28|2924.78|39
1734048550000|2024-12-13 00:09:10|2941.25|2929.75|2947.3|2935.8|2947.3|2935.8|2939.69|2928.19|38
1734048560000|2024-12-13 00:09:20|2949.15|2937.65|2938.95|2927.45|2949.3|2937.8|2936.75|2925.25|39
1734048570000|2024-12-13 00:09:30|2937.75|2926.25|2937.94|2926.44|2939.9|2928.4|2936.64|2925.14|37
1734048580000|2024-12-13 00:09:40|2937.35|2925.85|2938.65|2927.15|2938.65|2927.15|2932.9|2921.4|38
1734048590000|2024-12-13 00:09:50|2937.79|2926.29|2930.11|2918.61|2939.25|2927.75|2928.9|2917.4|40
1734048600000|2024-12-13 00:10:00|2929.95|2918.45|2925.25|2913.75|2930.6|2919.1|2925.1|2913.6|39
1734048610000|2024-12-13 00:10:10|2926.05|2914.55|2909.75|2898.25|2926.05|2914.55|2908.9|2897.4|39
1734048620000|2024-12-13 00:10:20|2910.2|2898.7|2910.48|2898.98|2910.55|2899.05|2907.55|2896.05|32
1734048630000|2024-12-13 00:10:30|2910.05|2898.55|2907.33|2895.83|2911.25|2899.75|2898.91|2887.41|39
1734048640000|2024-12-13 00:10:40|2908.25|2896.75|2910.05|2898.55|2910.25|2898.75|2907.75|2896.25|38
1734048650000|2024-12-13 00:10:50|2910.55|2899.05|2914.15|2902.65|2914.25|2902.75|2909.84|2898.34|35
1734048660000|2024-12-13 00:11:00|2914.65|2903.15|2916.5|2905|2918.75|2907.25|2914.1|2902.6|38
1734048670000|2024-12-13 00:11:10|2917.59|2906.09|2917.01|2905.51|2917.62|2906.12|2916.37|2904.87|37
1734048680000|2024-12-13 00:11:20|2917.05|2905.55|2917.85|2906.35|2918.8|2907.3|2916.72|2905.22|37
1734048690000|2024-12-13 00:11:30|2917.35|2905.85|2922.5|2911|2922.57|2911.07|2916.4|2904.9|39
1734048700000|2024-12-13 00:11:40|2922.51|2911.01|2921.3|2909.8|2923.25|2911.75|2921.25|2909.75|37
1734048710000|2024-12-13 00:11:50|2921.35|2909.85|2923.75|2912.25|2925.65|2914.15|2921.35|2909.85|38
1734048720000|2024-12-13 00:12:00|2923.81|2912.31|2926.48|2914.98|2926.48|2914.98|2922.03|2910.53|40
1734048730000|2024-12-13 00:12:10|2926.75|2915.25|2923.71|2912.21|2928.35|2916.85|2923.71|2912.21|34
1734048740000|2024-12-13 00:12:20|2924.4|2912.9|2920.7|2909.2|2924.4|2912.9|2918.05|2906.55|34
1734048750000|2024-12-13 00:12:30|2921.3|2909.8|2919.16|2907.66|2921.5|2910|2913.1|2901.6|39
1734048760000|2024-12-13 00:12:40|2919.55|2908.05|2917.55|2906.05|2919.8|2908.3|2915.75|2904.25|39
1734048770000|2024-12-13 00:12:50|2918.25|2906.75|2918.5|2907|2919.07|2907.57|2916.25|2904.75|39
1734048780000|2024-12-13 00:13:00|2919.95|2908.45|2917.78|2906.28|2921.25|2909.75|2916.25|2904.75|38
1734048790000|2024-12-13 00:13:10|2917.56|2906.06|2913.85|2902.35|2918|2906.5|2911.33|2899.83|38
1734048800000|2024-12-13 00:13:20|2913.28|2901.78|2912.35|2900.85|2914.25|2902.75|2911.65|2900.15|36
1734048810000|2024-12-13 00:13:30|2912.51|2901.01|2908.8|2897.3|2912.51|2901.01|2906.8|2895.3|40
1734048820000|2024-12-13 00:13:40|2908.65|2897.15|2904.65|2893.15|2908.65|2897.15|2902.03|2890.53|39
1734048830000|2024-12-13 00:13:50|2905|2893.5|2903.8|2892.3|2908.4|2896.9|2903.8|2892.3|36
1734048840000|2024-12-13 00:14:00|2903.88|2892.38|2905.5|2894|2905.97|2894.47|2901.6|2890.1|37
1734048850000|2024-12-13 00:14:10|2906.5|2895|2899.5|2888|2906.5|2895|2898.06|2886.56|39
1734048860000|2024-12-13 00:14:20|2898.5|2887|2896.15|2884.65|2899.11|2887.61|2894|2882.5|37
1734048870000|2024-12-13 00:14:30|2898.25|2886.75|2898.5|2887|2900.65|2889.15|2896.8|2885.3|35
1734048880000|2024-12-13 00:14:40|2896.92|2885.42|2892.65|2881.15|2896.92|2885.42|2892.65|2881.15|36
1734048890000|2024-12-13 00:14:50|2892.15|2880.65|2891.78|2880.28|2892.6|2881.1|2888.9|2877.4|38
1734048900000|2024-12-13 00:15:00|2891.88|2880.38|2888.87|2877.37|2892.1|2880.6|2886.6|2875.1|37
1734048910000|2024-12-13 00:15:10|2889.88|2878.38|2882.76|2871.26|2890.48|2878.98|2882.76|2871.26|40
1734048920000|2024-12-13 00:15:20|2881.85|2870.35|2876.55|2865.05|2881.87|2870.37|2876.5|2865|40
1734048930000|2024-12-13 00:15:30|2876.6|2865.1|2866.65|2855.15|2877.7|2866.2|2866.65|2855.15|40
1734048940000|2024-12-13 00:15:40|2865.95|2854.45|2861|2849.5|2866.33|2854.83|2861|2849.5|40
1734048950000|2024-12-13 00:15:50|2862.35|2850.85|2861.38|2849.88|2864.65|2853.15|2861.25|2849.75|35
1734048960000|2024-12-13 00:16:00|2859.53|2848.03|2874.04|2862.54|2875.17|2863.67|2856.9|2845.4|39
1734048970000|2024-12-13 00:16:10|2874.37|2862.87|2877.5|2866|2877.5|2866|2873.67|2862.17|38
1734048980000|2024-12-13 00:16:20|2876.95|2865.45|2878.75|2867.25|2879.5|2868|2876.8|2865.3|36
1734048990000|2024-12-13 00:16:30|2878.6|2867.1|2879.4|2867.9|2879.97|2868.47|2878.1|2866.6|27
1734049000000|2024-12-13 00:16:40|2879.5|2868|2880.5|2869|2880.75|2869.25|2877.55|2866.05|33
1734049010000|2024-12-13 00:16:50|2880.46|2868.96|2881.28|2869.78|2882.55|2871.05|2880.38|2868.88|37
1734049020000|2024-12-13 00:17:00|2882.83|2871.33|2884.31|2872.81|2886.94|2875.44|2882.16|2870.66|36
1734049030000|2024-12-13 00:17:10|2883.44|2871.94|2882.25|2870.75|2888.25|2876.75|2881.8|2870.3|35
1734049040000|2024-12-13 00:17:20|2881.53|2870.03|2885.06|2873.56|2887.25|2875.75|2879.85|2868.35|38
1734049050000|2024-12-13 00:17:30|2885.7|2874.2|2885.53|2874.03|2887.67|2876.17|2884.3|2872.8|39
1734049060000|2024-12-13 00:17:40|2885.55|2874.05|2884.21|2872.71|2886.09|2874.59|2883.6|2872.1|32
1734049070000|2024-12-13 00:17:50|2884.54|2873.04|2888.25|2876.75|2888.69|2877.19|2882.45|2870.95|38
1734049080000|2024-12-13 00:18:00|2889.25|2877.75|2894.6|2883.1|2894.6|2883.1|2889.2|2877.7|33
1734049090000|2024-12-13 00:18:10|2894.65|2883.15|2898.35|2886.85|2898.8|2887.3|2894.1|2882.6|36
1734049100000|2024-12-13 00:18:20|2898.85|2887.35|2897.8|2886.3|2899.8|2888.3|2896.05|2884.55|37
1734049110000|2024-12-13 00:18:30|2898.55|2887.05|2899.49|2887.99|2903.1|2891.6|2898.45|2886.95|35
1734049120000|2024-12-13 00:18:40|2899.48|2887.98|2899.82|2888.32|2900.57|2889.07|2898.61|2887.11|39
1734049130000|2024-12-13 00:18:50|2899.81|2888.31|2904.67|2893.17|2907.3|2895.8|2899.11|2887.61|38
1734049140000|2024-12-13 00:19:00|2904.91|2893.41|2907|2895.5|2908.05|2896.55|2902.75|2891.25|36
1734049150000|2024-12-13 00:19:10|2906.75|2895.25|2916.25|2904.75|2916.25|2904.75|2906.75|2895.25|37
1734049160000|2024-12-13 00:19:20|2917.1|2905.6|2916.59|2905.09|2917.66|2906.16|2915.45|2903.95|35
1734049170000|2024-12-13 00:19:30|2916.15|2904.65|2922.7|2911.2|2926.69|2915.19|2915.85|2904.35|38
1734049180000|2024-12-13 00:19:40|2922.6|2911.1|2920.5|2909|2922.8|2911.3|2916.34|2904.84|39
1734049190000|2024-12-13 00:19:50|2919.9|2908.4|2921.5|2910|2923.28|2911.78|2919.65|2908.15|38
1734049200000|2024-12-13 00:20:00|2921.36|2909.86|2908.78|2897.28|2922.05|2910.55|2908.63|2897.13|40
1734049210000|2024-12-13 00:20:10|2907.86|2896.36|2909.09|2897.59|2909.75|2898.25|2906.25|2894.75|39
1734049220000|2024-12-13 00:20:20|2908.9|2897.4|2910.95|2899.45|2912.43|2900.93|2906.98|2895.48|37
1734049230000|2024-12-13 00:20:30|2911.2|2899.7|2909.95|2898.45|2911.8|2900.3|2909.28|2897.78|38
1734049240000|2024-12-13 00:20:40|2909.9|2898.4|2910.3|2898.8|2911.25|2899.75|2908.85|2897.35|39
1734049250000|2024-12-13 00:20:50|2910.16|2898.66|2911.9|2900.4|2913.65|2902.15|2909.2|2897.7|38
1734049260000|2024-12-13 00:21:00|2911.73|2900.23|2914.63|2903.13|2916.07|2904.57|2909.65|2898.15|38
1734049270000|2024-12-13 00:21:10|2914.68|2903.18|2917.5|2906|2918.6|2907.1|2911.91|2900.41|39
1734049280000|2024-12-13 00:21:20|2917.68|2906.18|2925.7|2914.2|2925.74|2914.24|2917.65|2906.15|39
1734049290000|2024-12-13 00:21:30|2925.84|2914.34|2934.25|2922.75|2935.45|2923.95|2925.84|2914.34|34
1734049300000|2024-12-13 00:21:40|2934.35|2922.85|2934.65|2923.15|2940.6|2929.1|2934.35|2922.85|37
1734049310000|2024-12-13 00:21:50|2933.79|2922.29|2931.67|2920.17|2934.9|2923.4|2930|2918.5|37
1734049320000|2024-12-13 00:22:00|2931.44|2919.94|2928.3|2916.8|2933.7|2922.2|2928.28|2916.78|38
1734049330000|2024-12-13 00:22:10|2928.49|2916.99|2932.73|2921.23|2933.82|2922.32|2927.4|2915.9|38
1734049340000|2024-12-13 00:22:20|2932.88|2921.38|2933.18|2921.68|2938.08|2926.58|2932.5|2921|39
1734049350000|2024-12-13 00:22:30|2933.75|2922.25|2934.8|2923.3|2936.08|2924.58|2931.3|2919.8|40
1734049360000|2024-12-13 00:22:40|2935.2|2923.7|2935.25|2923.75|2935.28|2923.78|2932.27|2920.77|37
1734049370000|2024-12-13 00:22:50|2935.7|2924.2|2935.03|2923.53|2940.4|2928.9|2935.03|2923.53|40
1734049380000|2024-12-13 00:23:00|2935.06|2923.56|2935|2923.5|2936.2|2924.7|2934.6|2923.1|36
1734049390000|2024-12-13 00:23:10|2935.3|2923.8|2940.25|2928.75|2942.53|2931.03|2935.3|2923.8|38
1734049400000|2024-12-13 00:23:20|2941.1|2929.6|2939.05|2927.55|2941.1|2929.6|2936.56|2925.06|37
1734049410000|2024-12-13 00:23:30|2938.75|2927.25|2951.37|2939.87|2951.37|2939.87|2938.75|2927.25|37
1734049420000|2024-12-13 00:23:40|2951.3|2939.8|2947.85|2936.35|2953.64|2942.14|2947.85|2936.35|36
1734049430000|2024-12-13 00:23:50|2947.8|2936.3|2945.3|2933.8|2947.8|2936.3|2942.4|2930.9|40
1734049440000|2024-12-13 00:24:00|2945.8|2934.3|2943.19|2931.69|2947.59|2936.09|2943.19|2931.69|38
1734049450000|2024-12-13 00:24:10|2941.81|2930.31|2938.42|2926.92|2942.27|2930.77|2935.45|2923.95|35
1734049460000|2024-12-13 00:24:20|2939.6|2928.1|2947.15|2935.65|2947.15|2935.65|2939.47|2927.97|34
1734049470000|2024-12-13 00:24:30|2947.77|2936.27|2948.25|2936.75|2950.85|2939.35|2947.45|2935.95|38
1734049480000|2024-12-13 00:24:40|2946.9|2935.4|2950.8|2939.3|2952.8|2941.3|2946.9|2935.4|38
1734049490000|2024-12-13 00:24:50|2951.07|2939.57|2953.47|2941.97|2953.95|2942.45|2950.2|2938.7|38
1734049500000|2024-12-13 00:25:00|2952.6|2941.1|2954.01|2942.51|2955|2943.5|2950.8|2939.3|32
1734049510000|2024-12-13 00:25:10|2952.8|2941.3|2956.92|2945.42|2959.25|2947.75|2952.69|2941.19|38
1734049520000|2024-12-13 00:25:20|2956.75|2945.25|2952.95|2941.45|2956.75|2945.25|2952.19|2940.69|36
1734049530000|2024-12-13 00:25:30|2954|2942.5|2952.7|2941.2|2954.53|2943.03|2949.13|2937.63|38
1734049540000|2024-12-13 00:25:40|2952.54|2941.04|2949|2937.5|2953.55|2942.05|2949|2937.5|36
1734049550000|2024-12-13 00:25:50|2948.82|2937.32|2949.75|2938.25|2949.75|2938.25|2945.25|2933.75|40
1734049560000|2024-12-13 00:26:00|2949.74|2938.24|2950.22|2938.72|2953.1|2941.6|2949.74|2938.24|36
1734049570000|2024-12-13 00:26:10|2949.5|2938|2945.7|2934.2|2952.74|2941.24|2945.29|2933.79|36
1734049580000|2024-12-13 00:26:20|2946.5|2935|2951.35|2939.85|2952.75|2941.25|2946.5|2935|34
1734049590000|2024-12-13 00:26:30|2951.6|2940.1|2950.03|2938.53|2952.5|2941|2950.03|2938.53|35
1734049600000|2024-12-13 00:26:40|2949.45|2937.95|2944.45|2932.95|2949.45|2937.95|2944.22|2932.72|35
1734049610000|2024-12-13 00:26:50|2944.9|2933.4|2945.63|2934.13|2948.14|2936.64|2944.78|2933.28|39
1734049620000|2024-12-13 00:27:00|2947.14|2935.64|2948.15|2936.65|2948.33|2936.83|2942.81|2931.31|40
1734049630000|2024-12-13 00:27:10|2948.33|2936.83|2948.35|2936.85|2950.7|2939.2|2947.48|2935.98|36
1734049640000|2024-12-13 00:27:20|2948.55|2937.05|2941.63|2930.13|2949.15|2937.65|2941.63|2930.13|37
1734049650000|2024-12-13 00:27:30|2941.58|2930.08|2945.3|2933.8|2945.65|2934.15|2941.48|2929.98|38
1734049660000|2024-12-13 00:27:40|2946.01|2934.51|2941.1|2929.6|2946.01|2934.51|2940.65|2929.15|35
1734049670000|2024-12-13 00:27:50|2940.6|2929.1|2941.6|2930.1|2942.59|2931.09|2940.5|2929|32
1734049680000|2024-12-13 00:28:00|2941.55|2930.05|2930.35|2918.85|2941.55|2930.05|2927.38|2915.88|39
1734049690000|2024-12-13 00:28:10|2930.34|2918.84|2931.02|2919.52|2933.5|2922|2930.3|2918.8|38
1734049700000|2024-12-13 00:28:20|2931.4|2919.9|2929.54|2918.04|2931.9|2920.4|2928.75|2917.25|37
1734049710000|2024-12-13 00:28:30|2930.54|2919.04|2929.5|2918|2932.25|2920.75|2928.78|2917.28|34
1734049720000|2024-12-13 00:28:40|2929.42|2917.92|2923|2911.5|2929.42|2917.92|2923|2911.5|40
1734049730000|2024-12-13 00:28:50|2923.49|2911.99|2920.15|2908.65|2923.49|2911.99|2920.15|2908.65|34
1734049740000|2024-12-13 00:29:00|2919.65|2908.15|2926.73|2915.23|2926.78|2915.28|2919.55|2908.05|36
1734049750000|2024-12-13 00:29:10|2926.3|2914.8|2929.57|2918.07|2931.9|2920.4|2926.3|2914.8|40
1734049760000|2024-12-13 00:29:20|2929.62|2918.12|2931.35|2919.85|2932.43|2920.93|2929.5|2918|35
1734049770000|2024-12-13 00:29:30|2931.54|2920.04|2933.57|2922.07|2933.57|2922.07|2930.23|2918.73|36
1734049780000|2024-12-13 00:29:40|2934.6|2923.1|2934.45|2922.95|2935.35|2923.85|2933.35|2921.85|38
1734049790000|2024-12-13 00:29:50|2934|2922.5|2932.51|2921.01|2934.1|2922.6|2932.4|2920.9|34
1734049800000|2024-12-13 00:30:00|2932.55|2921.05|2939.18|2927.68|2939.18|2927.68|2928.5|2917|37
1734049810000|2024-12-13 00:30:10|2939.2|2927.7|2935.2|2923.7|2939.35|2927.85|2935.2|2923.7|39
1734049820000|2024-12-13 00:30:20|2935.25|2923.75|2935.75|2924.25|2937.05|2925.55|2927.95|2916.45|38
1734049830000|2024-12-13 00:30:30|2934.93|2923.43|2936.13|2924.63|2937.5|2926|2933.85|2922.35|38
1734049840000|2024-12-13 00:30:40|2935.8|2924.3|2934.85|2923.35|2936.47|2924.97|2931.24|2919.74|38
1734049850000|2024-12-13 00:30:50|2934.59|2923.09|2934.55|2923.05|2935.9|2924.4|2933.45|2921.95|36
1734049860000|2024-12-13 00:31:00|2934.5|2923|2928.76|2917.26|2934.5|2923|2928.75|2917.25|40
1734049870000|2024-12-13 00:31:10|2929.15|2917.65|2942.35|2930.85|2943.25|2931.75|2928.6|2917.1|38
1734049880000|2024-12-13 00:31:20|2942.25|2930.75|2938|2926.5|2942.25|2930.75|2936.47|2924.97|40
1734049890000|2024-12-13 00:31:30|2937.7|2926.2|2938.45|2926.95|2939.2|2927.7|2933.96|2922.46|39
1734049900000|2024-12-13 00:31:40|2938.35|2926.85|2936.85|2925.35|2939.98|2928.48|2935.55|2924.05|36
1734049910000|2024-12-13 00:31:50|2937.4|2925.9|2937.19|2925.69|2940.01|2928.51|2937.05|2925.55|37
1734049920000|2024-12-13 00:32:00|2937.45|2925.95|2934.22|2922.72|2938.45|2926.95|2933.46|2921.96|34
1734049930000|2024-12-13 00:32:10|2934.2|2922.7|2942.89|2931.39|2944.1|2932.6|2930|2918.5|40
1734049940000|2024-12-13 00:32:20|2942.92|2931.42|2939.32|2927.82|2945.55|2934.05|2937.88|2926.38|39
1734049950000|2024-12-13 00:32:30|2939.07|2927.57|2941.84|2930.34|2943.55|2932.05|2938.5|2927|30
1734049960000|2024-12-13 00:32:40|2941.75|2930.25|2938.85|2927.35|2943|2931.5|2938.85|2927.35|34
1734049970000|2024-12-13 00:32:50|2938.83|2927.33|2936.5|2925|2939.5|2928|2935.75|2924.25|27
1734049980000|2024-12-13 00:33:00|2936.43|2924.93|2937.65|2926.15|2938.65|2927.15|2934.4|2922.9|34
1734049990000|2024-12-13 00:33:10|2937.62|2926.12|2936.38|2924.88|2939.65|2928.15|2936.38|2924.88|34
1734050000000|2024-12-13 00:33:20|2936.35|2924.85|2936.8|2925.3|2937.46|2925.96|2936.15|2924.65|30
1734050010000|2024-12-13 00:33:30|2936.65|2925.15|2936.35|2924.85|2937.43|2925.93|2936.25|2924.75|24
1734050020000|2024-12-13 00:33:40|2936.88|2925.38|2938.61|2927.11|2938.74|2927.24|2936.45|2924.95|26
1734050030000|2024-12-13 00:33:50|2940.25|2928.75|2938.88|2927.38|2941.55|2930.05|2938.75|2927.25|37
1734050040000|2024-12-13 00:34:00|2938.8|2927.3|2941.05|2929.55|2941.42|2929.92|2937.75|2926.25|36
1734050050000|2024-12-13 00:34:10|2941.34|2929.84|2946|2934.5|2947.65|2936.15|2941.34|2929.84|39
1734050060000|2024-12-13 00:34:20|2945.35|2933.85|2950|2938.5|2950.7|2939.2|2944.85|2933.35|32
1734050070000|2024-12-13 00:34:30|2949.76|2938.26|2954.61|2943.11|2954.65|2943.15|2948.83|2937.33|34
1734050080000|2024-12-13 00:34:40|2954.5|2943|2954.06|2942.56|2954.75|2943.25|2952.3|2940.8|35
1734050090000|2024-12-13 00:34:50|2953.12|2941.62|2954.49|2942.99|2954.49|2942.99|2951.95|2940.45|35
1734050100000|2024-12-13 00:35:00|2954.25|2942.75|2952.85|2941.35|2957.45|2945.95|2952.55|2941.05|37
1734050110000|2024-12-13 00:35:10|2953.75|2942.25|2951.89|2940.39|2955.5|2944|2949.75|2938.25|37
1734050120000|2024-12-13 00:35:20|2951.9|2940.4|2958.3|2946.8|2958.3|2946.8|2951.45|2939.95|37
1734050130000|2024-12-13 00:35:30|2958.1|2946.6|2959.54|2948.04|2962.75|2951.25|2956.65|2945.15|40
1734050140000|2024-12-13 00:35:40|2959.35|2947.85|2959.23|2947.73|2959.95|2948.45|2956.8|2945.3|37
1734050150000|2024-12-13 00:35:50|2959.55|2948.05|2959.75|2948.25|2962|2950.5|2958.04|2946.54|39
1734050160000|2024-12-13 00:36:00|2959.45|2947.95|2960.68|2949.18|2963.05|2951.55|2959.29|2947.79|38
1734050170000|2024-12-13 00:36:10|2960.61|2949.11|2956.28|2944.78|2960.68|2949.18|2954.57|2943.07|39
1734050180000|2024-12-13 00:36:20|2955.6|2944.1|2953.99|2942.49|2957.35|2945.85|2953.99|2942.49|35
1734050190000|2024-12-13 00:36:30|2954.09|2942.59|2952.9|2941.4|2955.2|2943.7|2951.75|2940.25|36
1734050200000|2024-12-13 00:36:40|2953.1|2941.6|2941.1|2929.6|2953.1|2941.6|2940.57|2929.07|35
1734050210000|2024-12-13 00:36:50|2941.15|2929.65|2939.67|2928.17|2941.15|2929.65|2936.35|2924.85|39
1734050220000|2024-12-13 00:37:00|2940.08|2928.58|2943.38|2931.88|2943.85|2932.35|2940.08|2928.58|38
1734050230000|2024-12-13 00:37:10|2943.4|2931.9|2940.45|2928.95|2944.25|2932.75|2939.69|2928.19|39
1734050240000|2024-12-13 00:37:20|2940.55|2929.05|2939.73|2928.23|2943.6|2932.1|2939.73|2928.23|39
1734050250000|2024-12-13 00:37:30|2939.36|2927.86|2942.75|2931.25|2942.75|2931.25|2938.83|2927.33|38
1734050260000|2024-12-13 00:37:40|2942.3|2930.8|2943.65|2932.15|2944.5|2933|2941.75|2930.25|25
1734050270000|2024-12-13 00:37:50|2943.45|2931.95|2940.95|2929.45|2943.65|2932.15|2940.95|2929.45|21
1734050280000|2024-12-13 00:38:00|2940.75|2929.25|2932.7|2921.2|2940.75|2929.25|2932.4|2920.9|26
1734050290000|2024-12-13 00:38:10|2932.15|2920.65|2934.25|2922.75|2935.15|2923.65|2931.45|2919.95|26
1734050300000|2024-12-13 00:38:20|2934.35|2922.85|2937.05|2925.55|2937.35|2925.85|2932.95|2921.45|24
1734050310000|2024-12-13 00:38:30|2937.15|2925.65|2940.15|2928.65|2940.65|2929.15|2937.15|2925.65|29
1734050320000|2024-12-13 00:38:40|2939.85|2928.35|2943.25|2931.75|2943.75|2932.25|2939.2|2927.7|34
1734050330000|2024-12-13 00:38:50|2943.75|2932.25|2943.75|2932.25|2944.8|2933.3|2943.25|2931.75|13
1734050340000|2024-12-13 00:39:00|2943.85|2932.35|2945.35|2933.85|2946.3|2934.8|2942.75|2931.25|31
1734050350000|2024-12-13 00:39:10|2945.4|2933.9|2950.05|2938.55|2950.15|2938.65|2943.85|2932.35|34
1734050360000|2024-12-13 00:39:20|2950.25|2938.75|2948.05|2936.55|2950.25|2938.75|2947.25|2935.75|30
1734050370000|2024-12-13 00:39:30|2948|2936.5|2942.95|2931.45|2948|2936.5|2942.95|2931.45|23
1734050380000|2024-12-13 00:39:40|2943|2931.5|2942.1|2930.6|2944.1|2932.6|2942.1|2930.6|10
1734050390000|2024-12-13 00:39:50|2941.75|2930.25|2937.1|2925.6|2941.75|2930.25|2937.05|2925.55|15
1734050400000|2024-12-13 00:40:00|2937.25|2925.75|2929.25|2917.75|2939.15|2927.65|2929.25|2917.75|15
1734050410000|2024-12-13 00:40:10|2929.35|2917.85|2934.25|2922.75|2935.45|2923.95|2929.35|2917.85|20
1734050420000|2024-12-13 00:40:20|2934.45|2922.95|2936.9|2925.4|2938.05|2926.55|2934.45|2922.95|19
1734050430000|2024-12-13 00:40:30|2936.85|2925.35|2937.7|2926.2|2938.25|2926.75|2936.85|2925.35|36
1734050440000|2024-12-13 00:40:40|2937.75|2926.25|2936.25|2924.75|2937.75|2926.25|2936.25|2924.75|14
1734050450000|2024-12-13 00:40:50|2935.75|2924.25|2934.75|2923.25|2938.75|2927.25|2934.75|2923.25|34
1734050460000|2024-12-13 00:41:00|2935.05|2923.55|2930.85|2919.35|2935.05|2923.55|2930.75|2919.25|24
1734050470000|2024-12-13 00:41:10|2930.35|2918.85|2930.9|2919.4|2931|2919.5|2929.25|2917.75|21
1734050480000|2024-12-13 00:41:20|2931|2919.5|2928.85|2917.35|2931.05|2919.55|2928.75|2917.25|23
1734050490000|2024-12-13 00:41:30|2928.95|2917.45|2930.15|2918.65|2931.05|2919.55|2928.95|2917.45|33
1734050500000|2024-12-13 00:41:40|2930.05|2918.55|2931.05|2919.55|2931.05|2919.55|2928.95|2917.45|28
1734050510000|2024-12-13 00:41:50|2931.35|2919.85|2929.6|2918.1|2932.7|2921.2|2928.95|2917.45|33
1734050520000|2024-12-13 00:42:00|2930.15|2918.65|2928.7|2917.2|2932.95|2921.45|2928.7|2917.2|35
1734050530000|2024-12-13 00:42:10|2928.2|2916.7|2931.05|2919.55|2932.2|2920.7|2926.75|2915.25|33
1734050540000|2024-12-13 00:42:20|2931.1|2919.6|2932.25|2920.75|2933.75|2922.25|2930.9|2919.4|22
1734050550000|2024-12-13 00:42:30|2931.8|2920.3|2928|2916.5|2931.8|2920.3|2927.75|2916.25|25
1734050560000|2024-12-13 00:42:40|2928.1|2916.6|2921.35|2909.85|2928.85|2917.35|2921.25|2909.75|21
1734050570000|2024-12-13 00:42:50|2920.75|2909.25|2924.8|2913.3|2924.9|2913.4|2920.25|2908.75|33
1734050580000|2024-12-13 00:43:00|2925|2913.5|2922.75|2911.25|2925.45|2913.95|2922.25|2910.75|24
1734050590000|2024-12-13 00:43:10|2923.15|2911.65|2921.95|2910.45|2923.25|2911.75|2921.8|2910.3|32
1734050600000|2024-12-13 00:43:20|2922|2910.5|2921.85|2910.35|2922.75|2911.25|2921.25|2909.75|17
1734050610000|2024-12-13 00:43:30|2921.95|2910.45|2923|2911.5|2923.45|2911.95|2921.85|2910.35|29
1734050620000|2024-12-13 00:43:40|2922.95|2911.45|2919.5|2908|2923|2911.5|2919.5|2908|20
1734050630000|2024-12-13 00:43:50|2919|2907.5|2920.6|2909.1|2920.75|2909.25|2918.25|2906.75|18
1734050640000|2024-12-13 00:44:00|2920.8|2909.3|2920.3|2908.8|2921|2909.5|2918.85|2907.35|31
1734050650000|2024-12-13 00:44:10|2920.85|2909.35|2924|2912.5|2924.1|2912.6|2920.75|2909.25|26
1734050660000|2024-12-13 00:44:20|2924.05|2912.55|2926.25|2914.75|2927.15|2915.65|2923.85|2912.35|26
1734050670000|2024-12-13 00:44:30|2925.75|2914.25|2923.85|2912.35|2925.95|2914.45|2922.9|2911.4|29
1734050680000|2024-12-13 00:44:40|2923.35|2911.85|2924.8|2913.3|2925.25|2913.75|2922.85|2911.35|21
1734050690000|2024-12-13 00:44:50|2924.65|2913.15|2924.15|2912.65|2925.1|2913.6|2923.8|2912.3|25
1734050700000|2024-12-13 00:45:00|2924.25|2912.75|2927.85|2916.35|2929|2917.5|2924.25|2912.75|22
1734050710000|2024-12-13 00:45:10|2928.05|2916.55|2929.6|2918.1|2929.75|2918.25|2926.35|2914.85|25
1734050720000|2024-12-13 00:45:20|2929.4|2917.9|2932.63|2921.13|2932.63|2921.13|2928.2|2916.7|30
1734050730000|2024-12-13 00:45:30|2932.8|2921.3|2933.5|2922|2935.58|2924.08|2932.8|2921.3|38
1734050740000|2024-12-13 00:45:40|2933.65|2922.15|2936.09|2924.59|2936.77|2925.27|2933.65|2922.15|37
1734050750000|2024-12-13 00:45:50|2936.07|2924.57|2939.98|2928.48|2940.78|2929.28|2935.86|2924.36|34
1734050760000|2024-12-13 00:46:00|2939.95|2928.45|2931.55|2920.05|2941.63|2930.13|2931.55|2920.05|39
1734050770000|2024-12-13 00:46:10|2931.21|2919.71|2927.86|2916.36|2931.95|2920.45|2926.9|2915.4|37
1734050780000|2024-12-13 00:46:20|2927.81|2916.31|2932.54|2921.04|2932.98|2921.48|2927.81|2916.31|36
1734050790000|2024-12-13 00:46:30|2932.05|2920.55|2930.3|2918.8|2934.8|2923.3|2929.45|2917.95|40
1734050800000|2024-12-13 00:46:40|2930.45|2918.95|2921.98|2910.48|2930.45|2918.95|2921.9|2910.4|35
1734050810000|2024-12-13 00:46:50|2922.29|2910.79|2921.83|2910.33|2922.29|2910.79|2921.05|2909.55|31
1734050820000|2024-12-13 00:47:00|2921.73|2910.23|2911.8|2900.3|2921.73|2910.23|2911.8|2900.3|38
1734050830000|2024-12-13 00:47:10|2911.73|2900.23|2914.85|2903.35|2918.03|2906.53|2911.3|2899.8|39
1734050840000|2024-12-13 00:47:20|2914.77|2903.27|2914.85|2903.35|2915.11|2903.61|2913.09|2901.59|38
1734050850000|2024-12-13 00:47:30|2914.74|2903.24|2914.43|2902.93|2915.37|2903.87|2912.75|2901.25|37
1734050860000|2024-12-13 00:47:40|2914.38|2902.88|2917.34|2905.84|2918.88|2907.38|2914.38|2902.88|40
1734050870000|2024-12-13 00:47:50|2917.55|2906.05|2920.65|2909.15|2920.83|2909.33|2917.2|2905.7|36
1734050880000|2024-12-13 00:48:00|2920.82|2909.32|2925.85|2914.35|2926.25|2914.75|2920.7|2909.2|35
1734050890000|2024-12-13 00:48:10|2926.17|2914.67|2929.65|2918.15|2929.65|2918.15|2925.99|2914.49|37
1734050900000|2024-12-13 00:48:20|2929.8|2918.3|2928.3|2916.8|2930.15|2918.65|2926.95|2915.45|36
1734050910000|2024-12-13 00:48:30|2927.83|2916.33|2926.08|2914.58|2927.83|2916.33|2925.85|2914.35|37
1734050920000|2024-12-13 00:48:40|2926.13|2914.63|2922.22|2910.72|2926.25|2914.75|2920.53|2909.03|39
1734050930000|2024-12-13 00:48:50|2922.1|2910.6|2923.5|2912|2923.5|2912|2920.45|2908.95|38
1734050940000|2024-12-13 00:49:00|2923.55|2912.05|2920.7|2909.2|2923.55|2912.05|2919.75|2908.25|33
1734050950000|2024-12-13 00:49:10|2920.77|2909.27|2918.8|2907.3|2921.64|2910.14|2917.5|2906|40
1734050960000|2024-12-13 00:49:20|2918.75|2907.25|2913.15|2901.65|2919.09|2907.59|2912.8|2901.3|38
1734050970000|2024-12-13 00:49:30|2913.5|2902|2913.8|2902.3|2914.9|2903.4|2913.05|2901.55|38
1734050980000|2024-12-13 00:49:40|2913.75|2902.25|2907.95|2896.45|2913.95|2902.45|2907.95|2896.45|37
1734050990000|2024-12-13 00:49:50|2908|2896.5|2907.69|2896.19|2909.3|2897.8|2907.15|2895.65|37
1734051000000|2024-12-13 00:50:00|2907.68|2896.18|2911.33|2899.83|2911.33|2899.83|2907.55|2896.05|38
1734051010000|2024-12-13 00:50:10|2911.67|2900.17|2909.16|2897.66|2911.67|2900.17|2908.85|2897.35|39
1734051020000|2024-12-13 00:50:20|2909.18|2897.68|2913.71|2902.21|2913.71|2902.21|2909|2897.5|37
1734051030000|2024-12-13 00:50:30|2914.21|2902.71|2914.65|2903.15|2914.65|2903.15|2911.4|2899.9|38
1734051040000|2024-12-13 00:50:40|2915|2903.5|2913.43|2901.93|2915.6|2904.1|2912.55|2901.05|38
1734051050000|2024-12-13 00:50:50|2913.39|2901.89|2913.89|2902.39|2914.6|2903.1|2912.3|2900.8|38
1734051060000|2024-12-13 00:51:00|2913.86|2902.36|2918.65|2907.15|2919.83|2908.33|2913.57|2902.07|37
1734051070000|2024-12-13 00:51:10|2918.71|2907.21|2921.05|2909.55|2921.89|2910.39|2918.65|2907.15|38
1734051080000|2024-12-13 00:51:20|2921.1|2909.6|2925.05|2913.55|2925.05|2913.55|2921.1|2909.6|32
1734051090000|2024-12-13 00:51:30|2925.6|2914.1|2920.98|2909.48|2925.85|2914.35|2920.98|2909.48|24
1734051100000|2024-12-13 00:51:40|2920.53|2909.03|2919.3|2907.8|2920.6|2909.1|2917.4|2905.9|35
1734051110000|2024-12-13 00:51:50|2919.1|2907.6|2917.96|2906.46|2919.4|2907.9|2917.35|2905.85|35
1734051120000|2024-12-13 00:52:00|2918.05|2906.55|2917.02|2905.52|2918.93|2907.43|2916.77|2905.27|34
1734051130000|2024-12-13 00:52:10|2917.04|2905.54|2916.98|2905.48|2919.05|2907.55|2916.5|2905|37
1734051140000|2024-12-13 00:52:20|2917.31|2905.81|2913.01|2901.51|2918.3|2906.8|2912.7|2901.2|29
1734051150000|2024-12-13 00:52:30|2913.13|2901.63|2913.95|2902.45|2915.46|2903.96|2913.05|2901.55|35
1734051160000|2024-12-13 00:52:40|2914.35|2902.85|2916.35|2904.85|2916.35|2904.85|2913.63|2902.13|37
1734051170000|2024-12-13 00:52:50|2916.68|2905.18|2917.92|2906.42|2918.79|2907.29|2916.4|2904.9|34
1734051180000|2024-12-13 00:53:00|2917.94|2906.44|2915.79|2904.29|2919.09|2907.59|2915.25|2903.75|37
1734051190000|2024-12-13 00:53:10|2915.95|2904.45|2916.75|2905.25|2917.33|2905.83|2915.95|2904.45|38
1734051200000|2024-12-13 00:53:20|2916.72|2905.22|2917.95|2906.45|2917.95|2906.45|2915.94|2904.44|34
1734051210000|2024-12-13 00:53:30|2917.7|2906.2|2916.75|2905.25|2917.7|2906.2|2915.4|2903.9|35
1734051220000|2024-12-13 00:53:40|2916.78|2905.28|2917.35|2905.85|2918|2906.5|2916.78|2905.28|38
1734051230000|2024-12-13 00:53:50|2917.31|2905.81|2916.1|2904.6|2917.33|2905.83|2915.93|2904.43|31
1734051240000|2024-12-13 00:54:00|2916.15|2904.65|2912.11|2900.61|2918.25|2906.75|2911.95|2900.45|38
1734051250000|2024-12-13 00:54:10|2912.16|2900.66|2906.09|2894.59|2912.25|2900.75|2905.95|2894.45|36
1734051260000|2024-12-13 00:54:20|2906.3|2894.8|2907.5|2896|2908.6|2897.1|2905.7|2894.2|36
1734051270000|2024-12-13 00:54:30|2907.6|2896.1|2906.7|2895.2|2908.3|2896.8|2906.6|2895.1|36
1734051280000|2024-12-13 00:54:40|2906.45|2894.95|2907.57|2896.07|2908.05|2896.55|2906.45|2894.95|38
1734051290000|2024-12-13 00:54:50|2907.6|2896.1|2909.1|2897.6|2909.55|2898.05|2907|2895.5|37
1734051300000|2024-12-13 00:55:00|2909.3|2897.8|2910.13|2898.63|2911.15|2899.65|2908.85|2897.35|39
1734051310000|2024-12-13 00:55:10|2910.6|2899.1|2910.78|2899.28|2911.55|2900.05|2910|2898.5|37
1734051320000|2024-12-13 00:55:20|2910.56|2899.06|2909.9|2898.4|2911.33|2899.83|2908.68|2897.18|39
1734051330000|2024-12-13 00:55:30|2910.05|2898.55|2907.56|2896.06|2910.05|2898.55|2907.35|2895.85|34
1734051340000|2024-12-13 00:55:40|2907.61|2896.11|2904.15|2892.65|2908.1|2896.6|2902.45|2890.95|39
1734051350000|2024-12-13 00:55:50|2903.18|2891.68|2903.25|2891.75|2903.68|2892.18|2902.65|2891.15|35
1734051360000|2024-12-13 00:56:00|2903.45|2891.95|2905.5|2894|2906.3|2894.8|2902.84|2891.34|38
1734051370000|2024-12-13 00:56:10|2905.45|2893.95|2903.95|2892.45|2905.8|2894.3|2903|2891.5|39
1734051380000|2024-12-13 00:56:20|2904|2892.5|2906.3|2894.8|2906.3|2894.8|2903.25|2891.75|37
1734051390000|2024-12-13 00:56:30|2906.25|2894.75|2908|2896.5|2908|2896.5|2906|2894.5|36
1734051400000|2024-12-13 00:56:40|2907.8|2896.3|2904.2|2892.7|2907.95|2896.45|2904.2|2892.7|35
1734051410000|2024-12-13 00:56:50|2904.99|2893.49|2904.08|2892.58|2905.7|2894.2|2903.64|2892.14|37
1734051420000|2024-12-13 00:57:00|2903.85|2892.35|2897.88|2886.38|2903.95|2892.45|2897.88|2886.38|36
1734051430000|2024-12-13 00:57:10|2897.75|2886.25|2902.12|2890.62|2902.12|2890.62|2897.44|2885.94|37
1734051440000|2024-12-13 00:57:20|2902.9|2891.4|2901.94|2890.44|2903|2891.5|2900.85|2889.35|34
1734051450000|2024-12-13 00:57:30|2901.85|2890.35|2903.83|2892.33|2904.65|2893.15|2901.77|2890.27|34
1734051460000|2024-12-13 00:57:40|2903.73|2892.23|2903.94|2892.44|2904.5|2893|2903.38|2891.88|37
1734051470000|2024-12-13 00:57:50|2903.84|2892.34|2905.05|2893.55|2905.25|2893.75|2903.84|2892.34|33
1734051480000|2024-12-13 00:58:00|2904.96|2893.46|2903.55|2892.05|2905.75|2894.25|2903.19|2891.69|37
1734051490000|2024-12-13 00:58:10|2903.25|2891.75|2902.29|2890.79|2905.1|2893.6|2902.25|2890.75|39
1734051500000|2024-12-13 00:58:20|2902.45|2890.95|2902.7|2891.2|2903.33|2891.83|2901.59|2890.09|34
1734051510000|2024-12-13 00:58:30|2902.53|2891.03|2897|2885.5|2902.62|2891.12|2897|2885.5|34
1734051520000|2024-12-13 00:58:40|2896.7|2885.2|2896.97|2885.47|2897.35|2885.85|2896.05|2884.55|37
1734051530000|2024-12-13 00:58:50|2896.67|2885.17|2897.38|2885.88|2897.55|2886.05|2896.55|2885.05|32
1734051540000|2024-12-13 00:59:00|2897.36|2885.86|2896.4|2884.9|2897.38|2885.88|2896.11|2884.61|31
1734051550000|2024-12-13 00:59:10|2896.43|2884.93|2895.45|2883.95|2897.31|2885.81|2894.73|2883.23|32
1734051560000|2024-12-13 00:59:20|2895.7|2884.2|2895.62|2884.12|2896|2884.5|2895.14|2883.64|36
1734051570000|2024-12-13 00:59:30|2895.59|2884.09|2897.13|2885.63|2897.53|2886.03|2895.38|2883.88|35
1734051580000|2024-12-13 00:59:40|2897.34|2885.84|2894.6|2883.1|2898.85|2887.35|2894.6|2883.1|34
1734051590000|2024-12-13 00:59:50|2894.59|2883.09|2894.99|2883.49|2895.25|2883.75|2893.63|2882.13|33
1734051600000|2024-12-13 01:00:00|2894.96|2883.46|2888.25|2876.75|2895.95|2884.45|2888.25|2876.75|38
1734051610000|2024-12-13 01:00:10|2888.5|2877|2886.23|2874.73|2889.35|2877.85|2886.23|2874.73|35
1734051620000|2024-12-13 01:00:20|2886.25|2874.75|2887.6|2876.1|2887.6|2876.1|2885.65|2874.15|37
1734051630000|2024-12-13 01:00:30|2887.63|2876.13|2885.3|2873.8|2887.71|2876.21|2884.35|2872.85|36
1734051640000|2024-12-13 01:00:40|2885.29|2873.79|2879.21|2867.71|2885.29|2873.79|2879.2|2867.7|36
1734051650000|2024-12-13 01:00:50|2879.11|2867.61|2872.8|2861.3|2879.33|2867.83|2872.8|2861.3|38
1734051660000|2024-12-13 01:01:00|2872.65|2861.15|2868.79|2857.29|2873.25|2861.75|2868.58|2857.08|35
1734051670000|2024-12-13 01:01:10|2868.68|2857.18|2867.4|2855.9|2869.31|2857.81|2866.85|2855.35|40
1734051680000|2024-12-13 01:01:20|2867.45|2855.95|2870.25|2858.75|2871.25|2859.75|2867.2|2855.7|36
1734051690000|2024-12-13 01:01:30|2870|2858.5|2868.94|2857.44|2872.31|2860.81|2868.73|2857.23|36
1734051700000|2024-12-13 01:01:40|2868.44|2856.94|2874.82|2863.32|2875.25|2863.75|2868.37|2856.87|38
1734051710000|2024-12-13 01:01:50|2874.57|2863.07|2874.18|2862.68|2875.47|2863.97|2874.18|2862.68|37
1734051720000|2024-12-13 01:02:00|2874.14|2862.64|2879.35|2867.85|2880|2868.5|2872.51|2861.01|36
1734051730000|2024-12-13 01:02:10|2879.45|2867.95|2878.61|2867.11|2879.51|2868.01|2877.45|2865.95|35
1734051740000|2024-12-13 01:02:20|2879.45|2867.95|2879.35|2867.85|2880.95|2869.45|2878.56|2867.06|36
1734051750000|2024-12-13 01:02:30|2878.98|2867.48|2877.4|2865.9|2879.45|2867.95|2877.4|2865.9|38
1734051760000|2024-12-13 01:02:40|2876.9|2865.4|2881.64|2870.14|2881.8|2870.3|2876.9|2865.4|36
1734051770000|2024-12-13 01:02:50|2881.45|2869.95|2881.52|2870.02|2881.52|2870.02|2879.84|2868.34|37
1734051780000|2024-12-13 01:03:00|2881.33|2869.83|2882.55|2871.05|2884.8|2873.3|2881.33|2869.83|38
1734051790000|2024-12-13 01:03:10|2882.6|2871.1|2881.2|2869.7|2882.6|2871.1|2881.2|2869.7|32
1734051800000|2024-12-13 01:03:20|2881.3|2869.8|2883.75|2872.25|2883.75|2872.25|2880.53|2869.03|32
1734051810000|2024-12-13 01:03:30|2884.3|2872.8|2882.11|2870.61|2886.4|2874.9|2880.7|2869.2|40
1734051820000|2024-12-13 01:03:40|2882.35|2870.85|2881.68|2870.18|2882.7|2871.2|2879.34|2867.84|39
1734051830000|2024-12-13 01:03:50|2881.57|2870.07|2876.9|2865.4|2881.57|2870.07|2875.85|2864.35|40
1734051840000|2024-12-13 01:04:00|2876.85|2865.35|2874.76|2863.26|2878.61|2867.11|2873.65|2862.15|36
1734051850000|2024-12-13 01:04:10|2874.23|2862.73|2874.75|2863.25|2876.11|2864.61|2873.65|2862.15|37
1734051860000|2024-12-13 01:04:20|2874.7|2863.2|2877.37|2865.87|2877.37|2865.87|2874.7|2863.2|38
1734051870000|2024-12-13 01:04:30|2877.52|2866.02|2876.14|2864.64|2878.09|2866.59|2876|2864.5|35
1734051880000|2024-12-13 01:04:40|2876.08|2864.58|2876.8|2865.3|2877.14|2865.64|2875.93|2864.43|36
1734051890000|2024-12-13 01:04:50|2876.78|2865.28|2874.1|2862.6|2877.15|2865.65|2873.62|2862.12|39
1734051900000|2024-12-13 01:05:00|2874.43|2862.93|2876.8|2865.3|2878.03|2866.53|2874.43|2862.93|38
1734051910000|2024-12-13 01:05:10|2876.75|2865.25|2880.8|2869.3|2883.6|2872.1|2876.64|2865.14|38
1734051920000|2024-12-13 01:05:20|2881.15|2869.65|2885.77|2874.27|2885.8|2874.3|2881|2869.5|38
1734051930000|2024-12-13 01:05:30|2885.8|2874.3|2881.93|2870.43|2886|2874.5|2881.58|2870.08|37
1734051940000|2024-12-13 01:05:40|2881.82|2870.32|2883.95|2872.45|2884.25|2872.75|2881.81|2870.31|38
1734051950000|2024-12-13 01:05:50|2884.1|2872.6|2891.31|2879.81|2891.81|2880.31|2884.1|2872.6|37
1734051960000|2024-12-13 01:06:00|2891.17|2879.67|2893.9|2882.4|2895.39|2883.89|2891.17|2879.67|38
1734051970000|2024-12-13 01:06:10|2894.05|2882.55|2890.8|2879.3|2896.55|2885.05|2890.8|2879.3|39
1734051980000|2024-12-13 01:06:20|2891.02|2879.52|2886.95|2875.45|2891.4|2879.9|2885.69|2874.19|38
1734051990000|2024-12-13 01:06:30|2886.65|2875.15|2885.75|2874.25|2886.65|2875.15|2883.25|2871.75|37
1734052000000|2024-12-13 01:06:40|2885.73|2874.23|2884.5|2873|2888.45|2876.95|2884.5|2873|39
1734052010000|2024-12-13 01:06:50|2884.4|2872.9|2889.42|2877.92|2889.42|2877.92|2883.91|2872.41|38
1734052020000|2024-12-13 01:07:00|2889.6|2878.1|2896.75|2885.25|2897.73|2886.23|2889.35|2877.85|36
1734052030000|2024-12-13 01:07:10|2896.95|2885.45|2893.29|2881.79|2898.62|2887.12|2893.29|2881.79|39
1734052040000|2024-12-13 01:07:20|2893.18|2881.68|2894.27|2882.77|2896.18|2884.68|2893.11|2881.61|39
1734052050000|2024-12-13 01:07:30|2894.33|2882.83|2892.25|2880.75|2894.38|2882.88|2891.12|2879.62|35
1734052060000|2024-12-13 01:07:40|2891.81|2880.31|2891.15|2879.65|2891.81|2880.31|2889.71|2878.21|38
1734052070000|2024-12-13 01:07:50|2891.3|2879.8|2885.31|2873.81|2891.85|2880.35|2884.85|2873.35|36
1734052080000|2024-12-13 01:08:00|2884.85|2873.35|2886.77|2875.27|2887.66|2876.16|2884.85|2873.35|38
1734052090000|2024-12-13 01:08:10|2886.79|2875.29|2884.85|2873.35|2886.86|2875.36|2884.4|2872.9|34
1734052100000|2024-12-13 01:08:20|2884.84|2873.34|2884.3|2872.8|2885.86|2874.36|2884.29|2872.79|36
1734052110000|2024-12-13 01:08:30|2884.25|2872.75|2878.4|2866.9|2885.14|2873.64|2877.75|2866.25|34
1734052120000|2024-12-13 01:08:40|2878.5|2867|2877.2|2865.7|2878.6|2867.1|2877.05|2865.55|38
1734052130000|2024-12-13 01:08:50|2877.21|2865.71|2877.65|2866.15|2878.13|2866.63|2875.75|2864.25|32
1734052140000|2024-12-13 01:09:00|2877.57|2866.07|2872.22|2860.72|2877.57|2866.07|2871.25|2859.75|36
1734052150000|2024-12-13 01:09:10|2872.34|2860.84|2872.7|2861.2|2872.7|2861.2|2871.38|2859.88|35
1734052160000|2024-12-13 01:09:20|2872.82|2861.32|2872.8|2861.3|2873|2861.5|2871.32|2859.82|33
1734052170000|2024-12-13 01:09:30|2872.65|2861.15|2872.39|2860.89|2874.4|2862.9|2871.67|2860.17|34
1734052180000|2024-12-13 01:09:40|2872.27|2860.77|2870.58|2859.08|2872.27|2860.77|2869.19|2857.69|38
1734052190000|2024-12-13 01:09:50|2870.6|2859.1|2873|2861.5|2873.65|2862.15|2869.65|2858.15|37
1734052200000|2024-12-13 01:10:00|2873.94|2862.44|2876.3|2864.8|2878.4|2866.9|2873.94|2862.44|39
1734052210000|2024-12-13 01:10:10|2876.32|2864.82|2877.75|2866.25|2878.15|2866.65|2875.69|2864.19|38
1734052220000|2024-12-13 01:10:20|2878.35|2866.85|2874.05|2862.55|2878.35|2866.85|2874.05|2862.55|38
1734052230000|2024-12-13 01:10:30|2874.45|2862.95|2873.45|2861.95|2875.25|2863.75|2871.25|2859.75|36
1734052240000|2024-12-13 01:10:40|2872.9|2861.4|2870.22|2858.72|2873.34|2861.84|2870.22|2858.72|37
1734052250000|2024-12-13 01:10:50|2869.65|2858.15|2869.7|2858.2|2870.4|2858.9|2869.35|2857.85|36
1734052260000|2024-12-13 01:11:00|2870.1|2858.6|2871.13|2859.63|2873.03|2861.53|2870.09|2858.59|36
1734052270000|2024-12-13 01:11:10|2870.98|2859.48|2868.08|2856.58|2871.1|2859.6|2867.56|2856.06|37
1734052280000|2024-12-13 01:11:20|2868.35|2856.85|2866.43|2854.93|2869.03|2857.53|2865.54|2854.04|31
1734052290000|2024-12-13 01:11:30|2866.45|2854.95|2866.95|2855.45|2867.35|2855.85|2866.25|2854.75|30
1734052300000|2024-12-13 01:11:40|2867.11|2855.61|2869.1|2857.6|2869.55|2858.05|2867.11|2855.61|40
1734052310000|2024-12-13 01:11:50|2869.13|2857.63|2874.4|2862.9|2874.4|2862.9|2868.5|2857|39
1734052320000|2024-12-13 01:12:00|2874.92|2863.42|2878.32|2866.82|2878.32|2866.82|2871.25|2859.75|38
1734052330000|2024-12-13 01:12:10|2878.75|2867.25|2875.85|2864.35|2879.75|2868.25|2875.75|2864.25|36
1734052340000|2024-12-13 01:12:20|2876.45|2864.95|2877.04|2865.54|2877.17|2865.67|2875.2|2863.7|31
1734052350000|2024-12-13 01:12:30|2877.1|2865.6|2877.34|2865.84|2877.45|2865.95|2876.31|2864.81|35
1734052360000|2024-12-13 01:12:40|2877.16|2865.66|2876.21|2864.71|2877.23|2865.73|2875.3|2863.8|35
1734052370000|2024-12-13 01:12:50|2876|2864.5|2877.15|2865.65|2877.18|2865.68|2876|2864.5|28
1734052380000|2024-12-13 01:13:00|2877.18|2865.68|2870.95|2859.45|2877.18|2865.68|2868.83|2857.33|39
1734052390000|2024-12-13 01:13:10|2871.02|2859.52|2870.1|2858.6|2871.2|2859.7|2868.95|2857.45|37
1734052400000|2024-12-13 01:13:20|2869.95|2858.45|2871.86|2860.36|2871.95|2860.45|2869.95|2858.45|32
1734052410000|2024-12-13 01:13:30|2871.98|2860.48|2870.75|2859.25|2872.06|2860.56|2870.07|2858.57|34
1734052420000|2024-12-13 01:13:40|2870.7|2859.2|2872.25|2860.75|2872.25|2860.75|2870.25|2858.75|30
1734052430000|2024-12-13 01:13:50|2871.75|2860.25|2867.73|2856.23|2871.75|2860.25|2867.2|2855.7|36
1734052440000|2024-12-13 01:14:00|2867.67|2856.17|2870.6|2859.1|2870.6|2859.1|2867.4|2855.9|37
1734052450000|2024-12-13 01:14:10|2870.57|2859.07|2866.59|2855.09|2870.92|2859.42|2865.79|2854.29|34
1734052460000|2024-12-13 01:14:20|2866.47|2854.97|2865.62|2854.12|2866.47|2854.97|2864.5|2853|35
1734052470000|2024-12-13 01:14:30|2865.26|2853.76|2864.43|2852.93|2865.55|2854.05|2864.14|2852.64|34
1734052480000|2024-12-13 01:14:40|2864.45|2852.95|2862.28|2850.78|2864.75|2853.25|2862.1|2850.6|28
1734052490000|2024-12-13 01:14:50|2862.23|2850.73|2862.09|2850.59|2862.23|2850.73|2861.15|2849.65|23
1734052500000|2024-12-13 01:15:00|2862.05|2850.55|2866.65|2855.15|2866.85|2855.35|2861.88|2850.38|39
1734052510000|2024-12-13 01:15:10|2866.54|2855.04|2864.85|2853.35|2867.58|2856.08|2864.35|2852.85|39
1734052520000|2024-12-13 01:15:20|2864.7|2853.2|2857.85|2846.35|2864.85|2853.35|2857.85|2846.35|37
1734052530000|2024-12-13 01:15:30|2857.65|2846.15|2858.4|2846.9|2859.8|2848.3|2856.96|2845.46|36
1734052540000|2024-12-13 01:15:40|2858.5|2847|2864.23|2852.73|2864.35|2852.85|2858.01|2846.51|37
1734052550000|2024-12-13 01:15:50|2864.28|2852.78|2863.11|2851.61|2864.8|2853.3|2861.85|2850.35|35
1734052560000|2024-12-13 01:16:00|2863.04|2851.54|2861.35|2849.85|2864.31|2852.81|2861.35|2849.85|38
1734052570000|2024-12-13 01:16:10|2860.85|2849.35|2857.86|2846.36|2861.35|2849.85|2857.86|2846.36|35
1734052580000|2024-12-13 01:16:20|2857.84|2846.34|2858.13|2846.63|2858.13|2846.63|2855.66|2844.16|36
1734052590000|2024-12-13 01:16:30|2858.17|2846.67|2857.28|2845.78|2858.25|2846.75|2855.34|2843.84|37
1734052600000|2024-12-13 01:16:40|2857.17|2845.67|2854.3|2842.8|2857.17|2845.67|2853.4|2841.9|32
1734052610000|2024-12-13 01:16:50|2854.22|2842.72|2854.63|2843.13|2856.25|2844.75|2854.22|2842.72|34
1734052620000|2024-12-13 01:17:00|2854.69|2843.19|2859.6|2848.1|2859.85|2848.35|2854.63|2843.13|38
1734052630000|2024-12-13 01:17:10|2859.61|2848.11|2860.63|2849.13|2861.65|2850.15|2859.61|2848.11|39
1734052640000|2024-12-13 01:17:20|2860.58|2849.08|2860.88|2849.38|2861.25|2849.75|2859.85|2848.35|31
1734052650000|2024-12-13 01:17:30|2861.53|2850.03|2861.4|2849.9|2863.7|2852.2|2861.4|2849.9|31
1734052660000|2024-12-13 01:17:40|2861.02|2849.52|2860.81|2849.31|2862.06|2850.56|2860.78|2849.28|35
1734052670000|2024-12-13 01:17:50|2860.48|2848.98|2851.87|2840.37|2860.48|2848.98|2851.55|2840.05|34
1734052680000|2024-12-13 01:18:00|2852.04|2840.54|2854.8|2843.3|2856.46|2844.96|2851.98|2840.48|38
1734052690000|2024-12-13 01:18:10|2855.25|2843.75|2856.77|2845.27|2857.08|2845.58|2854.75|2843.25|37
1734052700000|2024-12-13 01:18:20|2856.37|2844.87|2858.52|2847.02|2859.25|2847.75|2856.17|2844.67|39
1734052710000|2024-12-13 01:18:30|2858.6|2847.1|2857.63|2846.13|2858.7|2847.2|2857.01|2845.51|34
1734052720000|2024-12-13 01:18:40|2857.65|2846.15|2856.65|2845.15|2858.4|2846.9|2856.65|2845.15|28
1734052730000|2024-12-13 01:18:50|2856.28|2844.78|2854.09|2842.59|2856.41|2844.91|2854.03|2842.53|32
1734052740000|2024-12-13 01:19:00|2854.17|2842.67|2852.02|2840.52|2856|2844.5|2851.65|2840.15|38
1734052750000|2024-12-13 01:19:10|2852.35|2840.85|2854.05|2842.55|2854.19|2842.69|2852.22|2840.72|35
1734052760000|2024-12-13 01:19:20|2854.1|2842.6|2854.15|2842.65|2855.54|2844.04|2853.4|2841.9|36
1734052770000|2024-12-13 01:19:30|2854.96|2843.46|2854.9|2843.4|2855.55|2844.05|2853.53|2842.03|35
1734052780000|2024-12-13 01:19:40|2855.25|2843.75|2856.24|2844.74|2856.63|2845.13|2854.01|2842.51|37
1734052790000|2024-12-13 01:19:50|2856.31|2844.81|2854.98|2843.48|2856.66|2845.16|2854.4|2842.9|34
1734052800000|2024-12-13 01:20:00|2855.4|2843.9|2855.75|2844.25|2857.35|2845.85|2855.3|2843.8|39
1734052810000|2024-12-13 01:20:10|2856.25|2844.75|2857.35|2845.85|2857.65|2846.15|2856.14|2844.64|38
1734052820000|2024-12-13 01:20:20|2857.38|2845.88|2856.35|2844.85|2857.38|2845.88|2852.86|2841.36|36
1734052830000|2024-12-13 01:20:30|2856.45|2844.95|2854.33|2842.83|2856.45|2844.95|2853.98|2842.48|36
1734052840000|2024-12-13 01:20:40|2854.25|2842.75|2857.7|2846.2|2858.01|2846.51|2853.61|2842.11|38
1734052850000|2024-12-13 01:20:50|2858.13|2846.63|2853.85|2842.35|2858.13|2846.63|2853.85|2842.35|37
1734052860000|2024-12-13 01:21:00|2853.1|2841.6|2851.8|2840.3|2853.1|2841.6|2850.1|2838.6|38
1734052870000|2024-12-13 01:21:10|2852.55|2841.05|2850.19|2838.69|2853.6|2842.1|2850.1|2838.6|39
1734052880000|2024-12-13 01:21:20|2850.23|2838.73|2850.31|2838.81|2850.31|2838.81|2848.55|2837.05|40
1734052890000|2024-12-13 01:21:30|2850.25|2838.75|2845.25|2833.75|2850.25|2838.75|2845.15|2833.65|35
1734052900000|2024-12-13 01:21:40|2845.75|2834.25|2846.71|2835.21|2848.25|2836.75|2845.33|2833.83|39
1734052910000|2024-12-13 01:21:50|2847.3|2835.8|2846.15|2834.65|2847.44|2835.94|2845.25|2833.75|27
1734052920000|2024-12-13 01:22:00|2846.28|2834.78|2845.55|2834.05|2846.33|2834.83|2845.4|2833.9|29
1734052930000|2024-12-13 01:22:10|2844.9|2833.4|2844.25|2832.75|2845.05|2833.55|2841.4|2829.9|38
1734052940000|2024-12-13 01:22:20|2844.85|2833.35|2842.93|2831.43|2845|2833.5|2842.93|2831.43|34
1734052950000|2024-12-13 01:22:30|2842.9|2831.4|2847.4|2835.9|2848.77|2837.27|2842.9|2831.4|37
1734052960000|2024-12-13 01:22:40|2847.21|2835.71|2846.33|2834.83|2847.65|2836.15|2845.55|2834.05|39
1734052970000|2024-12-13 01:22:50|2846|2834.5|2846.73|2835.23|2846.85|2835.35|2844.85|2833.35|37
1734052980000|2024-12-13 01:23:00|2847.33|2835.83|2854.48|2842.98|2854.48|2842.98|2846.67|2835.17|39
1734052990000|2024-12-13 01:23:10|2852.95|2841.45|2850.59|2839.09|2853.95|2842.45|2849.24|2837.74|38
1734053000000|2024-12-13 01:23:20|2850.57|2839.07|2848|2836.5|2850.7|2839.2|2848|2836.5|38
1734053010000|2024-12-13 01:23:30|2848.35|2836.85|2848.69|2837.19|2848.9|2837.4|2847.7|2836.2|35
1734053020000|2024-12-13 01:23:40|2849.28|2837.78|2849.7|2838.2|2851.09|2839.59|2849.09|2837.59|38
1734053030000|2024-12-13 01:23:50|2849.58|2838.08|2846.63|2835.13|2849.58|2838.08|2846.35|2834.85|39
1734053040000|2024-12-13 01:24:00|2846.7|2835.2|2847.4|2835.9|2848.55|2837.05|2846.7|2835.2|37
1734053050000|2024-12-13 01:24:10|2847.46|2835.96|2848.4|2836.9|2849.4|2837.9|2847.46|2835.96|34
1734053060000|2024-12-13 01:24:20|2848.35|2836.85|2846.4|2834.9|2848.35|2836.85|2845.9|2834.4|33
1734053070000|2024-12-13 01:24:30|2846.35|2834.85|2845.1|2833.6|2846.45|2834.95|2842.92|2831.42|34
1734053080000|2024-12-13 01:24:40|2845.15|2833.65|2845|2833.5|2846.35|2834.85|2844.75|2833.25|38
1734053090000|2024-12-13 01:24:50|2844.43|2832.93|2845.97|2834.47|2846.31|2834.81|2842.9|2831.4|34
1734053100000|2024-12-13 01:25:00|2845.12|2833.62|2845.42|2833.92|2845.7|2834.2|2843.85|2832.35|38
1734053110000|2024-12-13 01:25:10|2845.55|2834.05|2844.55|2833.05|2847.6|2836.1|2843.9|2832.4|35
1734053120000|2024-12-13 01:25:20|2844.85|2833.35|2843.03|2831.53|2845.08|2833.58|2841.8|2830.3|38
1734053130000|2024-12-13 01:25:30|2843.11|2831.61|2843.58|2832.08|2845.25|2833.75|2843.03|2831.53|39
1734053140000|2024-12-13 01:25:40|2843.43|2831.93|2850.25|2838.75|2850.55|2839.05|2843.35|2831.85|37
1734053150000|2024-12-13 01:25:50|2850.75|2839.25|2845.71|2834.21|2851.46|2839.96|2845.71|2834.21|40
1734053160000|2024-12-13 01:26:00|2845.48|2833.98|2841.3|2829.8|2845.63|2834.13|2841.25|2829.75|36
1734053170000|2024-12-13 01:26:10|2839.45|2827.95|2836|2824.5|2839.45|2827.95|2835.1|2823.6|39
1734053180000|2024-12-13 01:26:20|2835.59|2824.09|2833.3|2821.8|2836.2|2824.7|2832.5|2821|38
1734053190000|2024-12-13 01:26:30|2833.25|2821.75|2835.85|2824.35|2835.85|2824.35|2832.35|2820.85|32
1734053200000|2024-12-13 01:26:40|2835.7|2824.2|2834.3|2822.8|2837.25|2825.75|2834.1|2822.6|33
1734053210000|2024-12-13 01:26:50|2834.05|2822.55|2834.8|2823.3|2836.05|2824.55|2834.05|2822.55|32
1734053220000|2024-12-13 01:27:00|2834.9|2823.4|2834.25|2822.75|2835.55|2824.05|2833.85|2822.35|28
1734053230000|2024-12-13 01:27:10|2834.2|2822.7|2835.55|2824.05|2835.65|2824.15|2833|2821.5|29
1734053240000|2024-12-13 01:27:20|2835.7|2824.2|2832.55|2821.05|2838.15|2826.65|2832.25|2820.75|29
1734053250000|2024-12-13 01:27:30|2832.45|2820.95|2834.1|2822.6|2834.35|2822.85|2832.3|2820.8|34
1734053260000|2024-12-13 01:27:40|2834|2822.5|2841.4|2829.9|2841.5|2830|2833.4|2821.9|27
1734053270000|2024-12-13 01:27:50|2842|2830.5|2841.25|2829.75|2843.25|2831.75|2841.05|2829.55|27
1734053280000|2024-12-13 01:28:00|2841.55|2830.05|2843.05|2831.55|2843.45|2831.95|2841.55|2830.05|26
1734053290000|2024-12-13 01:28:10|2843.25|2831.75|2845.35|2833.85|2846.45|2834.95|2843|2831.5|30
1734053300000|2024-12-13 01:28:20|2845.45|2833.95|2840.05|2828.55|2845.45|2833.95|2840|2828.5|27
1734053310000|2024-12-13 01:28:30|2839.85|2828.35|2838.4|2826.9|2839.85|2828.35|2836.45|2824.95|30
1734053320000|2024-12-13 01:28:40|2838|2826.5|2838.4|2826.9|2839.5|2828|2838|2826.5|29
1734053330000|2024-12-13 01:28:50|2838.25|2826.75|2842.1|2830.6|2842.4|2830.9|2837.5|2826|28
1734053340000|2024-12-13 01:29:00|2842.15|2830.65|2838.4|2826.9|2842.25|2830.75|2837.95|2826.45|30
1734053350000|2024-12-13 01:29:10|2838.75|2827.25|2838.4|2826.9|2842.3|2830.8|2838.2|2826.7|35
1734053360000|2024-12-13 01:29:20|2838.5|2827|2837.7|2826.2|2838.5|2827|2837.05|2825.55|33
1734053370000|2024-12-13 01:29:30|2837.65|2826.15|2838.7|2827.2|2839.65|2828.15|2837.5|2826|31
1734053380000|2024-12-13 01:29:40|2839.3|2827.8|2839.3|2827.8|2839.35|2827.85|2837.1|2825.6|32
1734053390000|2024-12-13 01:29:50|2839.95|2828.45|2842|2830.5|2842.15|2830.65|2839.65|2828.15|19
1734053400000|2024-12-13 01:30:00|2842.1|2830.6|2838.75|2827.25|2842.15|2830.65|2838.45|2826.95|30
1734053410000|2024-12-13 01:30:10|2838.1|2826.6|2838.8|2827.3|2839.05|2827.55|2837.85|2826.35|23
1734053420000|2024-12-13 01:30:20|2839.3|2827.8|2839.3|2827.8|2839.45|2827.95|2838.1|2826.6|25
1734053430000|2024-12-13 01:30:30|2839.25|2827.75|2839.65|2828.15|2840.25|2828.75|2838|2826.5|33
1734053440000|2024-12-13 01:30:40|2839.6|2828.1|2839|2827.5|2841.4|2829.9|2838.7|2827.2|24
1734053450000|2024-12-13 01:30:50|2839.5|2828|2840.55|2829.05|2841.05|2829.55|2839.15|2827.65|25
1734053460000|2024-12-13 01:31:00|2840.2|2828.7|2838.7|2827.2|2840.25|2828.75|2836.35|2824.85|26
1734053470000|2024-12-13 01:31:10|2839.3|2827.8|2844.4|2832.9|2844.4|2832.9|2839.3|2827.8|26
1734053480000|2024-12-13 01:31:20|2845|2833.5|2853.45|2841.95|2853.6|2842.1|2845|2833.5|29
1734053490000|2024-12-13 01:31:30|2852.75|2841.25|2851.65|2840.15|2852.9|2841.4|2849.9|2838.4|36
1734053500000|2024-12-13 01:31:40|2851.9|2840.4|2855.1|2843.6|2856.25|2844.75|2851.25|2839.75|28
1734053510000|2024-12-13 01:31:50|2855.25|2843.75|2852.25|2840.75|2856.95|2845.45|2852.2|2840.7|35
1734053520000|2024-12-13 01:32:00|2852.3|2840.8|2852|2840.5|2855.6|2844.1|2852|2840.5|38
1734053530000|2024-12-13 01:32:10|2851.2|2839.7|2851.45|2839.95|2851.65|2840.15|2848.25|2836.75|31
1734053540000|2024-12-13 01:32:20|2851.5|2840|2851.55|2840.05|2853.15|2841.65|2851.45|2839.95|29
1734053550000|2024-12-13 01:32:30|2851.3|2839.8|2850.05|2838.55|2852.45|2840.95|2849.5|2838|34
1734053560000|2024-12-13 01:32:40|2850.25|2838.75|2851.75|2840.25|2851.75|2840.25|2849.35|2837.85|29
1734053570000|2024-12-13 01:32:50|2852.25|2840.75|2856.25|2844.75|2856.25|2844.75|2852.15|2840.65|20
1734053580000|2024-12-13 01:33:00|2856.2|2844.7|2855.7|2844.2|2856.2|2844.7|2851.85|2840.35|30
1734053590000|2024-12-13 01:33:10|2856.25|2844.75|2854.45|2842.95|2856.25|2844.75|2852.3|2840.8|28
1734053600000|2024-12-13 01:33:20|2854.5|2843|2853.2|2841.7|2854.5|2843|2853|2841.5|29
1734053610000|2024-12-13 01:33:30|2853.5|2842|2856.4|2844.9|2856.5|2845|2853.5|2842|26
1734053620000|2024-12-13 01:33:40|2856.55|2845.05|2858.1|2846.6|2860.4|2848.9|2856.5|2845|29
1734053630000|2024-12-13 01:33:50|2857.6|2846.1|2858.45|2846.95|2859.15|2847.65|2857.5|2846|26
1734053640000|2024-12-13 01:34:00|2858.6|2847.1|2856.3|2844.8|2859.05|2847.55|2854.8|2843.3|32
1734053650000|2024-12-13 01:34:10|2855.95|2844.45|2847.6|2836.1|2855.95|2844.45|2847.15|2835.65|28
1734053660000|2024-12-13 01:34:20|2848.05|2836.55|2848.35|2836.85|2848.45|2836.95|2847.25|2835.75|27
1734053670000|2024-12-13 01:34:30|2848.45|2836.95|2849.5|2838|2849.9|2838.4|2848.3|2836.8|31
1734053680000|2024-12-13 01:34:40|2849.65|2838.15|2847.15|2835.65|2850.35|2838.85|2847.15|2835.65|31
1734053690000|2024-12-13 01:34:50|2847.25|2835.75|2844.05|2832.55|2847.25|2835.75|2843.55|2832.05|32
1734053700000|2024-12-13 01:35:00|2844.65|2833.15|2848.85|2837.35|2849.25|2837.75|2844.5|2833|30
1734053710000|2024-12-13 01:35:10|2849.05|2837.55|2850.35|2838.85|2850.35|2838.85|2848.75|2837.25|27
1734053720000|2024-12-13 01:35:20|2850.3|2838.8|2851.25|2839.75|2851.25|2839.75|2849.4|2837.9|24
1734053730000|2024-12-13 01:35:30|2851.7|2840.2|2856.6|2845.1|2856.85|2845.35|2851.7|2840.2|29
1734053740000|2024-12-13 01:35:40|2856.25|2844.75|2855.55|2844.05|2856.65|2845.15|2854.65|2843.15|36
1734053750000|2024-12-13 01:35:50|2855.65|2844.15|2852.15|2840.65|2855.65|2844.15|2851.75|2840.25|31
1734053760000|2024-12-13 01:36:00|2851.85|2840.35|2853.1|2841.6|2854.65|2843.15|2851.85|2840.35|28
1734053770000|2024-12-13 01:36:10|2853.15|2841.65|2852.25|2840.75|2854.55|2843.05|2852.1|2840.6|30
1734053780000|2024-12-13 01:36:20|2852.2|2840.7|2849|2837.5|2852.65|2841.15|2848.6|2837.1|32
1734053790000|2024-12-13 01:36:30|2849.45|2837.95|2848.65|2837.15|2849.45|2837.95|2847.05|2835.55|27
1734053800000|2024-12-13 01:36:40|2849.25|2837.75|2849.3|2837.8|2849.95|2838.45|2847.75|2836.25|33
1734053810000|2024-12-13 01:36:50|2849.6|2838.1|2850.45|2838.95|2850.6|2839.1|2848.95|2837.45|30
1734053820000|2024-12-13 01:37:00|2850.05|2838.55|2847.25|2835.75|2850.2|2838.7|2847|2835.5|29
1734053830000|2024-12-13 01:37:10|2847.55|2836.05|2849.95|2838.45|2850.65|2839.15|2847.55|2836.05|30
1734053840000|2024-12-13 01:37:20|2849.85|2838.35|2844.8|2833.3|2849.85|2838.35|2844.8|2833.3|24
1734053850000|2024-12-13 01:37:30|2844.4|2832.9|2845.5|2834|2845.6|2834.1|2844.35|2832.85|32
1734053860000|2024-12-13 01:37:40|2845.4|2833.9|2846.5|2835|2846.6|2835.1|2845.15|2833.65|29
1734053870000|2024-12-13 01:37:50|2846.6|2835.1|2846.95|2835.45|2846.95|2835.45|2845.7|2834.2|32
1734053880000|2024-12-13 01:38:00|2847.55|2836.05|2848.9|2837.4|2849.35|2837.85|2847.15|2835.65|31
1734053890000|2024-12-13 01:38:10|2849.05|2837.55|2849.45|2837.95|2849.6|2838.1|2848.25|2836.75|28
1734053900000|2024-12-13 01:38:20|2849.4|2837.9|2844.6|2833.1|2849.55|2838.05|2844.15|2832.65|30
1734053910000|2024-12-13 01:38:30|2844.35|2832.85|2846.4|2834.9|2847.1|2835.6|2844.35|2832.85|34
1734053920000|2024-12-13 01:38:40|2846.35|2834.85|2847.55|2836.05|2847.95|2836.45|2846.35|2834.85|33
1734053930000|2024-12-13 01:38:50|2848.65|2837.15|2848.7|2837.2|2850.45|2838.95|2848.65|2837.15|23
1734053940000|2024-12-13 01:39:00|2848.65|2837.15|2853.25|2841.75|2853.55|2842.05|2848.65|2837.15|34
1734053950000|2024-12-13 01:39:10|2853.45|2841.95|2856.85|2845.35|2857.25|2845.75|2852.95|2841.45|32
1734053960000|2024-12-13 01:39:20|2855.5|2844|2857.8|2846.3|2858.45|2846.95|2855.4|2843.9|27
1734053970000|2024-12-13 01:39:30|2857.85|2846.35|2862.5|2851|2862.75|2851.25|2857.85|2846.35|19
1734053980000|2024-12-13 01:39:40|2862.35|2850.85|2860.05|2848.55|2863.25|2851.75|2859.9|2848.4|23
1734053990000|2024-12-13 01:39:50|2859.85|2848.35|2854.3|2842.8|2860.15|2848.65|2853.95|2842.45|35
1734054000000|2024-12-13 01:40:00|2854.4|2842.9|2854.8|2843.3|2856.2|2844.7|2854.05|2842.55|29
1734054010000|2024-12-13 01:40:10|2855.25|2843.75|2852.15|2840.65|2855.3|2843.8|2852.1|2840.6|24
1734054020000|2024-12-13 01:40:20|2852.6|2841.1|2853.45|2841.95|2854.4|2842.9|2852.4|2840.9|31
1734054030000|2024-12-13 01:40:30|2853.4|2841.9|2854.35|2842.85|2855.25|2843.75|2853.35|2841.85|28
1734054040000|2024-12-13 01:40:40|2854.6|2843.1|2855.25|2843.75|2855.25|2843.75|2854.5|2843|4
1734054100000|2024-12-13 01:41:40|2860.9|2849.4|2865.75|2854.25|2865.95|2854.45|2860.75|2849.25|8
1734054110000|2024-12-13 01:41:50|2865.5|2854|2863.5|2852|2865.55|2854.05|2863.5|2852|12
1734054120000|2024-12-13 01:42:00|2864|2852.5|2871.35|2859.85|2871.4|2859.9|2864|2852.5|17
1734054130000|2024-12-13 01:42:10|2870.85|2859.35|2871.95|2860.45|2875.2|2863.7|2870.75|2859.25|19
1734054140000|2024-12-13 01:42:20|2871.75|2860.25|2868.85|2857.35|2871.75|2860.25|2868.85|2857.35|11
1734054150000|2024-12-13 01:42:30|2868.9|2857.4|2870.05|2858.55|2870.2|2858.7|2868.9|2857.4|18
1734054160000|2024-12-13 01:42:40|2869.95|2858.45|2869.1|2857.6|2872.75|2861.25|2869.1|2857.6|30
1734054170000|2024-12-13 01:42:50|2868.95|2857.45|2874.2|2862.7|2874.2|2862.7|2868.85|2857.35|21
1734054180000|2024-12-13 01:43:00|2874.55|2863.05|2873.8|2862.3|2875.85|2864.35|2873.8|2862.3|29
1734054190000|2024-12-13 01:43:10|2873.6|2862.1|2873.2|2861.7|2874.2|2862.7|2872.6|2861.1|22
1734054200000|2024-12-13 01:43:20|2873.1|2861.6|2872|2860.5|2873.1|2861.6|2870.85|2859.35|26
1734054210000|2024-12-13 01:43:30|2871.95|2860.45|2868.5|2857|2872|2860.5|2868.5|2857|21
1734054220000|2024-12-13 01:43:40|2868.05|2856.55|2868.45|2856.95|2868.45|2856.95|2866.55|2855.05|25
1734054230000|2024-12-13 01:43:50|2868.4|2856.9|2867.3|2855.8|2868.6|2857.1|2867.25|2855.75|18
1734054240000|2024-12-13 01:44:00|2867.15|2855.65|2866.85|2855.35|2867.65|2856.15|2866.75|2855.25|12
1734054250000|2024-12-13 01:44:10|2866.95|2855.45|2867.85|2856.35|2867.85|2856.35|2866.5|2855|13
1734054260000|2024-12-13 01:44:20|2867.9|2856.4|2867|2855.5|2868.95|2857.45|2865.5|2854|20
1734054270000|2024-12-13 01:44:30|2867.35|2855.85|2868.35|2856.85|2868.35|2856.85|2867.35|2855.85|14
1734054280000|2024-12-13 01:44:40|2868.45|2856.95|2867.85|2856.35|2869.15|2857.65|2867.85|2856.35|10
1734054290000|2024-12-13 01:44:50|2867.9|2856.4|2868.25|2856.75|2868.25|2856.75|2867.45|2855.95|7
1734054300000|2024-12-13 01:45:00|2868.85|2857.35|2867.95|2856.45|2869.8|2858.3|2867.95|2856.45|22
1734054310000|2024-12-13 01:45:10|2868|2856.5|2863.3|2851.8|2868|2856.5|2862.95|2851.45|16
1734054320000|2024-12-13 01:45:20|2863.95|2852.45|2866.2|2854.7|2866.2|2854.7|2863.85|2852.35|14
1734054330000|2024-12-13 01:45:30|2866.5|2855|2866.3|2854.8|2867.85|2856.35|2866.3|2854.8|23
1734054340000|2024-12-13 01:45:40|2866.4|2854.9|2873.15|2861.65|2873.35|2861.85|2866.4|2854.9|27
1734054350000|2024-12-13 01:45:50|2873.45|2861.95|2876.4|2864.9|2876.95|2865.45|2873.45|2861.95|26
1734054360000|2024-12-13 01:46:00|2876.35|2864.85|2881|2869.5|2881|2869.5|2876.35|2864.85|25
1734054370000|2024-12-13 01:46:10|2881.05|2869.55|2887.25|2875.75|2887.67|2876.17|2881.05|2869.55|36
1734054380000|2024-12-13 01:46:20|2887.2|2875.7|2890.31|2878.81|2890.31|2878.81|2886.63|2875.13|35
1734054390000|2024-12-13 01:46:30|2890.6|2879.1|2885.19|2873.69|2891.7|2880.2|2884.14|2872.64|38
1734054400000|2024-12-13 01:46:40|2885.25|2873.75|2885.53|2874.03|2887.05|2875.55|2884.47|2872.97|35
1734054410000|2024-12-13 01:46:50|2885.51|2874.01|2890.75|2879.25|2890.77|2879.27|2885.51|2874.01|40
1734054420000|2024-12-13 01:47:00|2890.8|2879.3|2889.47|2877.97|2891.38|2879.88|2889.05|2877.55|40
1734054430000|2024-12-13 01:47:10|2889.48|2877.98|2888.03|2876.53|2889.66|2878.16|2886.3|2874.8|38
1734054440000|2024-12-13 01:47:20|2888.3|2876.8|2894.7|2883.2|2894.7|2883.2|2888.09|2876.59|37
1734054450000|2024-12-13 01:47:30|2894.66|2883.16|2893.84|2882.34|2896.06|2884.56|2893.84|2882.34|35
1734054460000|2024-12-13 01:47:40|2893.71|2882.21|2893.13|2881.63|2895.2|2883.7|2892.13|2880.63|37
1734054470000|2024-12-13 01:47:50|2893.3|2881.8|2893.7|2882.2|2894.33|2882.83|2892.95|2881.45|30
1734054480000|2024-12-13 01:48:00|2893.45|2881.95|2888.98|2877.48|2894.13|2882.63|2888.88|2877.38|35
1734054490000|2024-12-13 01:48:10|2888.84|2877.34|2891.85|2880.35|2891.85|2880.35|2888.84|2877.34|40
1734054500000|2024-12-13 01:48:20|2892|2880.5|2889.25|2877.75|2892.4|2880.9|2888.8|2877.3|38
1734054510000|2024-12-13 01:48:30|2889.18|2877.68|2883.15|2871.65|2889.18|2877.68|2883.15|2871.65|34
1734054520000|2024-12-13 01:48:40|2883|2871.5|2879.98|2868.48|2883|2871.5|2877|2865.5|37
1734054530000|2024-12-13 01:48:50|2879.91|2868.41|2880.55|2869.05|2882.39|2870.89|2879.91|2868.41|40
1734054540000|2024-12-13 01:49:00|2880.27|2868.77|2877.07|2865.57|2880.27|2868.77|2876.75|2865.25|36
1734054550000|2024-12-13 01:49:10|2876.4|2864.9|2877.95|2866.45|2877.95|2866.45|2875.16|2863.66|35
1734054560000|2024-12-13 01:49:20|2877.26|2865.76|2876.36|2864.86|2877.88|2866.38|2875.66|2864.16|37
1734054570000|2024-12-13 01:49:30|2876.18|2864.68|2880|2868.5|2880.22|2868.72|2875.53|2864.03|35
1734054580000|2024-12-13 01:49:40|2880.1|2868.6|2884.9|2873.4|2885.75|2874.25|2879.69|2868.19|38
1734054590000|2024-12-13 01:49:50|2884.75|2873.25|2888.49|2876.99|2888.49|2876.99|2884.75|2873.25|37
1734054600000|2024-12-13 01:50:00|2888|2876.5|2889.8|2878.3|2890.12|2878.62|2886.97|2875.47|36
1734054610000|2024-12-13 01:50:10|2889.86|2878.36|2896.75|2885.25|2897.72|2886.22|2889.5|2878|36
1734054620000|2024-12-13 01:50:20|2895.81|2884.31|2895.43|2883.93|2898.41|2886.91|2895.01|2883.51|35
1734054630000|2024-12-13 01:50:30|2895.52|2884.02|2893.3|2881.8|2895.65|2884.15|2892.15|2880.65|34
1734054640000|2024-12-13 01:50:40|2893.25|2881.75|2887.51|2876.01|2893.37|2881.87|2887.42|2875.92|36
1734054650000|2024-12-13 01:50:50|2888|2876.5|2887.51|2876.01|2888.03|2876.53|2886.85|2875.35|38
1734054660000|2024-12-13 01:51:00|2887.69|2876.19|2887.58|2876.08|2889.95|2878.45|2887.05|2875.55|33
1734054670000|2024-12-13 01:51:10|2887.29|2875.79|2886.33|2874.83|2887.45|2875.95|2884.68|2873.18|37
1734054680000|2024-12-13 01:51:20|2886.89|2875.39|2885.45|2873.95|2887.34|2875.84|2885.3|2873.8|36
1734054690000|2024-12-13 01:51:30|2885.2|2873.7|2883.58|2872.08|2886.48|2874.98|2882.98|2871.48|35
1734054700000|2024-12-13 01:51:40|2884.18|2872.68|2884.68|2873.18|2885.6|2874.1|2883.9|2872.4|29
1734054710000|2024-12-13 01:51:50|2883.58|2872.08|2883.91|2872.41|2885.34|2873.84|2883.58|2872.08|38
1734054720000|2024-12-13 01:52:00|2883.66|2872.16|2878.75|2867.25|2883.66|2872.16|2878.43|2866.93|36
1734054730000|2024-12-13 01:52:10|2878.85|2867.35|2882.97|2871.47|2882.97|2871.47|2878.05|2866.55|36
1734054740000|2024-12-13 01:52:20|2882.6|2871.1|2882.51|2871.01|2883.7|2872.2|2881.92|2870.42|31
1734054750000|2024-12-13 01:52:30|2882.55|2871.05|2880.78|2869.28|2883.57|2872.07|2880.1|2868.6|24
1734054760000|2024-12-13 01:52:40|2881.57|2870.07|2888.1|2876.6|2890.45|2878.95|2881.45|2869.95|37
1734054770000|2024-12-13 01:52:50|2888.4|2876.9|2889.06|2877.56|2890.25|2878.75|2887.5|2876|30
1734054780000|2024-12-13 01:53:00|2888.9|2877.4|2887.65|2876.15|2890.05|2878.55|2886.53|2875.03|37
1734054790000|2024-12-13 01:53:10|2887.3|2875.8|2887.6|2876.1|2887.8|2876.3|2886.79|2875.29|27
1734054800000|2024-12-13 01:53:20|2887.55|2876.05|2886.53|2875.03|2887.55|2876.05|2883.35|2871.85|34
1734054810000|2024-12-13 01:53:30|2886.5|2875|2886.02|2874.52|2887.7|2876.2|2886.02|2874.52|28
1734054820000|2024-12-13 01:53:40|2886.05|2874.55|2888.9|2877.4|2888.9|2877.4|2884.76|2873.26|34
1734054830000|2024-12-13 01:53:50|2888.64|2877.14|2889.17|2877.67|2889.17|2877.67|2887.7|2876.2|32
1734054840000|2024-12-13 01:54:00|2888.83|2877.33|2888.85|2877.35|2889.7|2878.2|2888.83|2877.33|30
1734054850000|2024-12-13 01:54:10|2888.68|2877.18|2895|2883.5|2895.73|2884.23|2888.64|2877.14|38
1734054860000|2024-12-13 01:54:20|2894.95|2883.45|2894.61|2883.11|2895.05|2883.55|2893.78|2882.28|34
1734054870000|2024-12-13 01:54:30|2894.63|2883.13|2894.71|2883.21|2895.6|2884.1|2893.82|2882.32|35
1734054880000|2024-12-13 01:54:40|2893.93|2882.43|2893.71|2882.21|2896.38|2884.88|2893.7|2882.2|38
1734054890000|2024-12-13 01:54:50|2893.75|2882.25|2893.65|2882.15|2893.88|2882.38|2892.1|2880.6|33
1734054900000|2024-12-13 01:55:00|2893.6|2882.1|2891.45|2879.95|2893.79|2882.29|2890.75|2879.25|33
1734054910000|2024-12-13 01:55:10|2891.5|2880|2892.9|2881.4|2893.55|2882.05|2891.45|2879.95|31
1734054920000|2024-12-13 01:55:20|2891.55|2880.05|2889.08|2877.58|2892|2880.5|2889.08|2877.58|33
1734054930000|2024-12-13 01:55:30|2888.95|2877.45|2889.45|2877.95|2889.48|2877.98|2887.85|2876.35|32
1734054940000|2024-12-13 01:55:40|2889.48|2877.98|2886.63|2875.13|2889.48|2877.98|2883.75|2872.25|36
1734054950000|2024-12-13 01:55:50|2886.69|2875.19|2886.68|2875.18|2887.16|2875.66|2885.85|2874.35|33
1734054960000|2024-12-13 01:56:00|2886.66|2875.16|2888.63|2877.13|2890.6|2879.1|2886.51|2875.01|39
1734054970000|2024-12-13 01:56:10|2888.95|2877.45|2888.29|2876.79|2889.54|2878.04|2887.58|2876.08|36
1734054980000|2024-12-13 01:56:20|2888.55|2877.05|2887.58|2876.08|2888.88|2877.38|2887.57|2876.07|22
1734054990000|2024-12-13 01:56:30|2887.78|2876.28|2888.47|2876.97|2890.01|2878.51|2887.68|2876.18|18
1734055000000|2024-12-13 01:56:40|2888.5|2877|2888.85|2877.35|2891.3|2879.8|2887.7|2876.2|31
1734055010000|2024-12-13 01:56:50|2888.63|2877.13|2888.17|2876.67|2888.65|2877.15|2886.95|2875.45|32
1734055020000|2024-12-13 01:57:00|2889.25|2877.75|2891.08|2879.58|2891.23|2879.73|2888.95|2877.45|38
1734055030000|2024-12-13 01:57:10|2891.2|2879.7|2890.6|2879.1|2892.5|2881|2890.6|2879.1|31
1734055040000|2024-12-13 01:57:20|2890.59|2879.09|2890.65|2879.15|2891.6|2880.1|2889.25|2877.75|32
1734055050000|2024-12-13 01:57:30|2890.6|2879.1|2889.68|2878.18|2890.65|2879.15|2888.5|2877|34
1734055060000|2024-12-13 01:57:40|2890.24|2878.74|2892.15|2880.65|2892.38|2880.88|2887.3|2875.8|37
1734055070000|2024-12-13 01:57:50|2893.65|2882.15|2898.62|2887.12|2898.62|2887.12|2892.95|2881.45|37
1734055080000|2024-12-13 01:58:00|2898.75|2887.25|2893.15|2881.65|2898.8|2887.3|2893.15|2881.65|39
1734055090000|2024-12-13 01:58:10|2892.86|2881.36|2885.7|2874.2|2892.86|2881.36|2885.2|2873.7|33
1734055100000|2024-12-13 01:58:20|2885.75|2874.25|2885.55|2874.05|2886.75|2875.25|2884.5|2873|35
1734055110000|2024-12-13 01:58:30|2885.5|2874|2887.69|2876.19|2888.54|2877.04|2885.42|2873.92|32
1734055120000|2024-12-13 01:58:40|2887.67|2876.17|2885.85|2874.35|2888.33|2876.83|2885.85|2874.35|29
1734055130000|2024-12-13 01:58:50|2886.35|2874.85|2879.97|2868.47|2886.55|2875.05|2879.51|2868.01|35
1734055140000|2024-12-13 01:59:00|2880.4|2868.9|2883.87|2872.37|2884.48|2872.98|2880.28|2868.78|35
1734055150000|2024-12-13 01:59:10|2884.38|2872.88|2888.55|2877.05|2888.55|2877.05|2884.29|2872.79|39
1734055160000|2024-12-13 01:59:20|2888.35|2876.85|2887.23|2875.73|2888.4|2876.9|2886.3|2874.8|36
1734055170000|2024-12-13 01:59:30|2887.25|2875.75|2888.1|2876.6|2888.18|2876.68|2886.55|2875.05|38
1734055180000|2024-12-13 01:59:40|2888.2|2876.7|2889.03|2877.53|2889.03|2877.53|2887.38|2875.88|37
1734055190000|2024-12-13 01:59:50|2889.13|2877.63|2890.51|2879.01|2890.75|2879.25|2889.13|2877.63|29
1734055200000|2024-12-13 02:00:00|2890.38|2878.88|2889.65|2878.15|2892.53|2881.03|2889.45|2877.95|39
1734055210000|2024-12-13 02:00:10|2889.8|2878.3|2888.95|2877.45|2889.8|2878.3|2886.9|2875.4|35
1734055220000|2024-12-13 02:00:20|2889.54|2878.04|2887.25|2875.75|2890.43|2878.93|2887.1|2875.6|33
1734055230000|2024-12-13 02:00:30|2887.65|2876.15|2887.8|2876.3|2889.25|2877.75|2886.98|2875.48|31
1734055240000|2024-12-13 02:00:40|2886.98|2875.48|2888.36|2876.86|2888.55|2877.05|2886.45|2874.95|34
1734055250000|2024-12-13 02:00:50|2888.46|2876.96|2885.6|2874.1|2888.46|2876.96|2884.75|2873.25|38
1734055260000|2024-12-13 02:01:00|2885.4|2873.9|2895.32|2883.82|2895.67|2884.17|2885.3|2873.8|30
1734055270000|2024-12-13 02:01:10|2895.08|2883.58|2895.25|2883.75|2895.65|2884.15|2893.45|2881.95|32
1734055280000|2024-12-13 02:01:20|2895.75|2884.25|2895.5|2884|2896.78|2885.28|2893.75|2882.25|31
1734055290000|2024-12-13 02:01:30|2895.35|2883.85|2894.31|2882.81|2898.25|2886.75|2894.31|2882.81|34
1734055300000|2024-12-13 02:01:40|2893.85|2882.35|2892.55|2881.05|2893.85|2882.35|2892.28|2880.78|35
1734055310000|2024-12-13 02:01:50|2892.6|2881.1|2899.07|2887.57|2901.05|2889.55|2892.6|2881.1|37
1734055320000|2024-12-13 02:02:00|2899.4|2887.9|2900.13|2888.63|2903|2891.5|2899.4|2887.9|34
1734055330000|2024-12-13 02:02:10|2899.6|2888.1|2905|2893.5|2905|2893.5|2899.35|2887.85|35
1734055340000|2024-12-13 02:02:20|2905.4|2893.9|2906.45|2894.95|2906.95|2895.45|2905.19|2893.69|30
1734055350000|2024-12-13 02:02:30|2907.05|2895.55|2906.35|2894.85|2908.5|2897|2906.35|2894.85|34
1734055360000|2024-12-13 02:02:40|2906.9|2895.4|2909|2897.5|2910.15|2898.65|2906.65|2895.15|32
1734055370000|2024-12-13 02:02:50|2909.13|2897.63|2909.77|2898.27|2910.75|2899.25|2909.13|2897.63|35
1734055380000|2024-12-13 02:03:00|2909.85|2898.35|2907.84|2896.34|2909.85|2898.35|2906.7|2895.2|35
1734055390000|2024-12-13 02:03:10|2908|2896.5|2909.85|2898.35|2910.35|2898.85|2907.73|2896.23|36
1734055400000|2024-12-13 02:03:20|2909.9|2898.4|2910.05|2898.55|2910.85|2899.35|2909.4|2897.9|36
1734055410000|2024-12-13 02:03:30|2910.2|2898.7|2912.66|2901.16|2913.25|2901.75|2910.1|2898.6|35
1734055420000|2024-12-13 02:03:40|2913.68|2902.18|2910.05|2898.55|2915.15|2903.65|2910.05|2898.55|31
1734055430000|2024-12-13 02:03:50|2910|2898.5|2907.61|2896.11|2911.05|2899.55|2907.23|2895.73|37
1734055440000|2024-12-13 02:04:00|2907.2|2895.7|2903.5|2892|2907.35|2895.85|2902.54|2891.04|36
1734055450000|2024-12-13 02:04:10|2903.38|2891.88|2905.15|2893.65|2905.99|2894.49|2903.05|2891.55|39
1734055460000|2024-12-13 02:04:20|2905.7|2894.2|2902.76|2891.26|2906|2894.5|2902.76|2891.26|34
1734055470000|2024-12-13 02:04:30|2902.95|2891.45|2904.2|2892.7|2904.6|2893.1|2902.65|2891.15|36
1734055480000|2024-12-13 02:04:40|2904|2892.5|2905.66|2894.16|2905.66|2894.16|2903.5|2892|34
1734055490000|2024-12-13 02:04:50|2905.84|2894.34|2903.56|2892.06|2906|2894.5|2902.92|2891.42|33
1734055500000|2024-12-13 02:05:00|2903.69|2892.19|2897.97|2886.47|2903.69|2892.19|2897.75|2886.25|39
1734055510000|2024-12-13 02:05:10|2897.88|2886.38|2897.1|2885.6|2899.2|2887.7|2897.1|2885.6|38
1734055520000|2024-12-13 02:05:20|2896.25|2884.75|2893.05|2881.55|2896.8|2885.3|2893.05|2881.55|36
1734055530000|2024-12-13 02:05:30|2893.11|2881.61|2894.73|2883.23|2894.73|2883.23|2893.03|2881.53|31
1734055540000|2024-12-13 02:05:40|2894.88|2883.38|2895.8|2884.3|2896.55|2885.05|2894.61|2883.11|34
1734055550000|2024-12-13 02:05:50|2895.73|2884.23|2895.52|2884.02|2895.9|2884.4|2894.24|2882.74|35
1734055560000|2024-12-13 02:06:00|2895.55|2884.05|2898.85|2887.35|2899.35|2887.85|2895.27|2883.77|37
1734055570000|2024-12-13 02:06:10|2899.39|2887.89|2901.52|2890.02|2901.54|2890.04|2898.15|2886.65|37
1734055580000|2024-12-13 02:06:20|2901.82|2890.32|2902.45|2890.95|2904.55|2893.05|2901.82|2890.32|33
1734055590000|2024-12-13 02:06:30|2902.55|2891.05|2903.48|2891.98|2903.8|2892.3|2902.25|2890.75|37
1734055600000|2024-12-13 02:06:40|2903.6|2892.1|2907.23|2895.73|2907.7|2896.2|2903.13|2891.63|37
1734055610000|2024-12-13 02:06:50|2907.15|2895.65|2902.8|2891.3|2907.15|2895.65|2902.45|2890.95|38
1734055620000|2024-12-13 02:07:00|2902.9|2891.4|2905.75|2894.25|2906.8|2895.3|2902.9|2891.4|37
1734055630000|2024-12-13 02:07:10|2905.73|2894.23|2904|2892.5|2905.73|2894.23|2902.35|2890.85|34
1734055640000|2024-12-13 02:07:20|2904.57|2893.07|2904.25|2892.75|2904.83|2893.33|2902.77|2891.27|40
1734055650000|2024-12-13 02:07:30|2904.23|2892.73|2906|2894.5|2906.45|2894.95|2902.45|2890.95|36
1734055660000|2024-12-13 02:07:40|2905.85|2894.35|2907.2|2895.7|2907.75|2896.25|2905.45|2893.95|24
1734055670000|2024-12-13 02:07:50|2907.15|2895.65|2904.8|2893.3|2908.12|2896.62|2904.66|2893.16|38
1734055680000|2024-12-13 02:08:00|2904.73|2893.23|2898.73|2887.23|2904.8|2893.3|2898.73|2887.23|33
1734055690000|2024-12-13 02:08:10|2898.11|2886.61|2898.9|2887.4|2898.93|2887.43|2896.55|2885.05|38
1734055700000|2024-12-13 02:08:20|2899.2|2887.7|2901.25|2889.75|2901.25|2889.75|2899.1|2887.6|36
1734055710000|2024-12-13 02:08:30|2901.35|2889.85|2902.18|2890.68|2902.21|2890.71|2900.35|2888.85|36
1734055720000|2024-12-13 02:08:40|2901.95|2890.45|2904.92|2893.42|2905.4|2893.9|2901.95|2890.45|38
1734055730000|2024-12-13 02:08:50|2904.97|2893.47|2903.8|2892.3|2905.38|2893.88|2903.79|2892.29|36
1734055740000|2024-12-13 02:09:00|2903.9|2892.4|2901.4|2889.9|2905.78|2894.28|2901.28|2889.78|39
1734055750000|2024-12-13 02:09:10|2901.61|2890.11|2905.06|2893.56|2905.06|2893.56|2901.61|2890.11|39
1734055760000|2024-12-13 02:09:20|2905.03|2893.53|2911|2899.5|2913.15|2901.65|2904.16|2892.66|35
1734055770000|2024-12-13 02:09:30|2910.85|2899.35|2907.13|2895.63|2911.84|2900.34|2907.13|2895.63|36
1734055780000|2024-12-13 02:09:40|2907.14|2895.64|2903.62|2892.12|2907.19|2895.69|2900.58|2889.08|40
1734055790000|2024-12-13 02:09:50|2903.4|2891.9|2905.85|2894.35|2912.75|2901.25|2903.4|2891.9|36
1734055800000|2024-12-13 02:10:00|2905.75|2894.25|2906.35|2894.85|2906.76|2895.26|2905.05|2893.55|35
1734055810000|2024-12-13 02:10:10|2906.15|2894.65|2908.25|2896.75|2909.35|2897.85|2905.95|2894.45|32
1734055820000|2024-12-13 02:10:20|2908.35|2896.85|2907.65|2896.15|2909.3|2897.8|2907.2|2895.7|36
1734055830000|2024-12-13 02:10:30|2907.6|2896.1|2903.3|2891.8|2909.3|2897.8|2903.3|2891.8|37
1734055840000|2024-12-13 02:10:40|2903.03|2891.53|2902.8|2891.3|2904.33|2892.83|2902.1|2890.6|39
1734055850000|2024-12-13 02:10:50|2903.56|2892.06|2901.85|2890.35|2903.58|2892.08|2901.05|2889.55|37
1734055860000|2024-12-13 02:11:00|2901.38|2889.88|2907.25|2895.75|2907.25|2895.75|2897.2|2885.7|33
1734055870000|2024-12-13 02:11:10|2907.95|2896.45|2905|2893.5|2907.95|2896.45|2904.8|2893.3|34
1734055880000|2024-12-13 02:11:20|2904.95|2893.45|2907.05|2895.55|2907.2|2895.7|2903.65|2892.15|24
1734055890000|2024-12-13 02:11:30|2907.2|2895.7|2905|2893.5|2909|2897.5|2904.5|2893|34
1734055900000|2024-12-13 02:11:40|2905.05|2893.55|2906.85|2895.35|2907.8|2896.3|2905.05|2893.55|27
1734055910000|2024-12-13 02:11:50|2906.7|2895.2|2906.05|2894.55|2907.4|2895.9|2905.5|2894|33
1734055920000|2024-12-13 02:12:00|2905.9|2894.4|2910.85|2899.35|2911.5|2900|2905.75|2894.25|36
1734055930000|2024-12-13 02:12:10|2911|2899.5|2916.55|2905.05|2917.65|2906.15|2910.8|2899.3|31
1734055940000|2024-12-13 02:12:20|2916.6|2905.1|2914.8|2903.3|2917.95|2906.45|2914.8|2903.3|32
1734055950000|2024-12-13 02:12:30|2915.05|2903.55|2915.55|2904.05|2915.65|2904.15|2914.95|2903.45|12
1734055960000|2024-12-13 02:12:40|2915.5|2904|2913.3|2901.8|2915.5|2904|2913.3|2901.8|19
1734055970000|2024-12-13 02:12:50|2913.2|2901.7|2908.8|2897.3|2913.2|2901.7|2908.8|2897.3|25
1734055980000|2024-12-13 02:13:00|2908.9|2897.4|2910.7|2899.2|2911.35|2899.85|2908.85|2897.35|21
1734055990000|2024-12-13 02:13:10|2910.35|2898.85|2911.85|2900.35|2912.6|2901.1|2909.75|2898.25|18
1734056000000|2024-12-13 02:13:20|2911.9|2900.4|2917.25|2905.75|2917.25|2905.75|2911.9|2900.4|24
1734056010000|2024-12-13 02:13:30|2917.05|2905.55|2916.95|2905.45|2917.25|2905.75|2916.85|2905.35|7
1734056020000|2024-12-13 02:13:40|2916.9|2905.4|2920.15|2908.65|2920.15|2908.65|2916.9|2905.4|21
1734056030000|2024-12-13 02:13:50|2920.1|2908.6|2923.95|2912.45|2924|2912.5|2920.1|2908.6|17
1734056040000|2024-12-13 02:14:00|2923.25|2911.75|2925.5|2914|2926.65|2915.15|2923.25|2911.75|16
1734056050000|2024-12-13 02:14:10|2925.3|2913.8|2923.1|2911.6|2925.3|2913.8|2920.35|2908.85|26
1734056060000|2024-12-13 02:14:20|2923.35|2911.85|2922.1|2910.6|2924.35|2912.85|2922.1|2910.6|26
1734056070000|2024-12-13 02:14:30|2921.55|2910.05|2919.85|2908.35|2921.55|2910.05|2919.25|2907.75|18
1734056080000|2024-12-13 02:14:40|2919.65|2908.15|2921.75|2910.25|2921.75|2910.25|2919.5|2908|23
1734056090000|2024-12-13 02:14:50|2921.25|2909.75|2924.75|2913.25|2924.75|2913.25|2921.25|2909.75|22
1734056100000|2024-12-13 02:15:00|2924.6|2913.1|2923.8|2912.3|2924.7|2913.2|2922.85|2911.35|25
1734056110000|2024-12-13 02:15:10|2923.75|2912.25|2923.4|2911.9|2924.55|2913.05|2922.85|2911.35|22
1734056120000|2024-12-13 02:15:20|2923.65|2912.15|2923.35|2911.85|2924.05|2912.55|2922.75|2911.25|18
1734056130000|2024-12-13 02:15:30|2923.25|2911.75|2915.85|2904.35|2923.25|2911.75|2915.85|2904.35|25
1734056140000|2024-12-13 02:15:40|2915.7|2904.2|2914.75|2903.25|2916.3|2904.8|2913.9|2902.4|26
1734056150000|2024-12-13 02:15:50|2914.5|2903|2914.45|2902.95|2915.25|2903.75|2914.15|2902.65|22
1734056160000|2024-12-13 02:16:00|2914.7|2903.2|2915.55|2904.05|2915.55|2904.05|2913.5|2902|24
1734056170000|2024-12-13 02:16:10|2916.85|2905.35|2920.3|2908.8|2920.35|2908.85|2916.85|2905.35|19
1734056180000|2024-12-13 02:16:20|2920|2908.5|2925.45|2913.95|2925.59|2914.09|2919.6|2908.1|30
1734056190000|2024-12-13 02:16:30|2925.6|2914.1|2924.95|2913.45|2927.71|2916.21|2924.87|2913.37|36
1734056200000|2024-12-13 02:16:40|2925.1|2913.6|2933.15|2921.65|2934.31|2922.81|2924.95|2913.45|37
1734056210000|2024-12-13 02:16:50|2934.2|2922.7|2929.07|2917.57|2934.25|2922.75|2929.07|2917.57|38
1734056220000|2024-12-13 02:17:00|2929.79|2918.29|2928.15|2916.65|2930.19|2918.69|2927.79|2916.29|35
1734056230000|2024-12-13 02:17:10|2927.85|2916.35|2927.15|2915.65|2931.25|2919.75|2927.15|2915.65|37
1734056240000|2024-12-13 02:17:20|2927.85|2916.35|2929.51|2918.01|2931.06|2919.56|2927.48|2915.98|39
1734056250000|2024-12-13 02:17:30|2929.46|2917.96|2925.9|2914.4|2929.9|2918.4|2924.2|2912.7|36
1734056260000|2024-12-13 02:17:40|2925.85|2914.35|2931.2|2919.7|2931.25|2919.75|2925.85|2914.35|39
1734056270000|2024-12-13 02:17:50|2931.25|2919.75|2939.35|2927.85|2939.35|2927.85|2931.25|2919.75|37
1734056280000|2024-12-13 02:18:00|2939.45|2927.95|2939.85|2928.35|2939.85|2928.35|2935.8|2924.3|38
1734056290000|2024-12-13 02:18:10|2940.05|2928.55|2944.24|2932.74|2944.24|2932.74|2939.55|2928.05|39
1734056300000|2024-12-13 02:18:20|2944.55|2933.05|2943.82|2932.32|2945.1|2933.6|2942.65|2931.15|33
1734056310000|2024-12-13 02:18:30|2944.28|2932.78|2944.6|2933.1|2945.9|2934.4|2943.25|2931.75|35
1734056320000|2024-12-13 02:18:40|2944.7|2933.2|2945.15|2933.65|2945.58|2934.08|2943.54|2932.04|35
1734056330000|2024-12-13 02:18:50|2945|2933.5|2947.13|2935.63|2947.13|2935.63|2943.9|2932.4|35
1734056340000|2024-12-13 02:19:00|2947|2935.5|2945.55|2934.05|2947|2935.5|2944.17|2932.67|35
1734056350000|2024-12-13 02:19:10|2945.84|2934.34|2945.65|2934.15|2947.95|2936.45|2945.65|2934.15|34
1734056360000|2024-12-13 02:19:20|2946.43|2934.93|2950.13|2938.63|2950.6|2939.1|2945.73|2934.23|35
1734056370000|2024-12-13 02:19:30|2949.98|2938.48|2948.63|2937.13|2950.73|2939.23|2948.63|2937.13|34
1734056380000|2024-12-13 02:19:40|2948.6|2937.1|2951.2|2939.7|2951.2|2939.7|2948.6|2937.1|33
1734056390000|2024-12-13 02:19:50|2951.16|2939.66|2950.45|2938.95|2951.45|2939.95|2949.75|2938.25|35
1734056400000|2024-12-13 02:20:00|2950.84|2939.34|2945.15|2933.65|2951.45|2939.95|2945.15|2933.65|36
1734056410000|2024-12-13 02:20:10|2945.09|2933.59|2945.67|2934.17|2947.12|2935.62|2944.81|2933.31|39
1734056420000|2024-12-13 02:20:20|2945.69|2934.19|2947.3|2935.8|2948.1|2936.6|2944.8|2933.3|34
1734056430000|2024-12-13 02:20:30|2946.75|2935.25|2944.8|2933.3|2946.8|2935.3|2944.8|2933.3|35
1734056440000|2024-12-13 02:20:40|2944.27|2932.77|2942.95|2931.45|2944.27|2932.77|2940.17|2928.67|37
1734056450000|2024-12-13 02:20:50|2942.75|2931.25|2947.96|2936.46|2947.96|2936.46|2942.75|2931.25|37
1734056460000|2024-12-13 02:21:00|2947.97|2936.47|2945.75|2934.25|2948.05|2936.55|2944.05|2932.55|38
1734056470000|2024-12-13 02:21:10|2946.45|2934.95|2950.89|2939.39|2950.89|2939.39|2945.93|2934.43|35
1734056480000|2024-12-13 02:21:20|2950.85|2939.35|2945.2|2933.7|2950.95|2939.45|2944.42|2932.92|35
1734056490000|2024-12-13 02:21:30|2946|2934.5|2945.25|2933.75|2946.8|2935.3|2945.25|2933.75|38
1734056500000|2024-12-13 02:21:40|2945.05|2933.55|2941.9|2930.4|2945.25|2933.75|2940.85|2929.35|39
1734056510000|2024-12-13 02:21:50|2941.16|2929.66|2941|2929.5|2941.7|2930.2|2939.31|2927.81|36
1734056520000|2024-12-13 02:22:00|2940.88|2929.38|2951.37|2939.87|2951.7|2940.2|2940.05|2928.55|38
1734056530000|2024-12-13 02:22:10|2951.74|2940.24|2953.52|2942.02|2955.93|2944.43|2951.45|2939.95|37
1734056540000|2024-12-13 02:22:20|2953.85|2942.35|2953.17|2941.67|2954|2942.5|2951.9|2940.4|35
1734056550000|2024-12-13 02:22:30|2953.09|2941.59|2957.1|2945.6|2959.1|2947.6|2952.8|2941.3|35
1734056560000|2024-12-13 02:22:40|2956.8|2945.3|2959.53|2948.03|2959.78|2948.28|2956.8|2945.3|37
1734056570000|2024-12-13 02:22:50|2959.65|2948.15|2957.78|2946.28|2960.8|2949.3|2956.85|2945.35|40
1734056580000|2024-12-13 02:23:00|2957.73|2946.23|2963.53|2952.03|2963.53|2952.03|2955.62|2944.12|40
1734056590000|2024-12-13 02:23:10|2963.6|2952.1|2966.58|2955.08|2968|2956.5|2962.35|2950.85|37
1734056600000|2024-12-13 02:23:20|2968.1|2956.6|2971.34|2959.84|2971.34|2959.84|2967.06|2955.56|33
1734056610000|2024-12-13 02:23:30|2971.1|2959.6|2973.36|2961.86|2973.67|2962.17|2970.69|2959.19|39
1734056620000|2024-12-13 02:23:40|2973.35|2961.85|2972.3|2960.8|2974.7|2963.2|2972.04|2960.54|38
1734056630000|2024-12-13 02:23:50|2972.15|2960.65|2975.85|2964.35|2975.85|2964.35|2970.9|2959.4|34
1734056640000|2024-12-13 02:24:00|2975.55|2964.05|2975|2963.5|2976.34|2964.84|2971.75|2960.25|40
1734056650000|2024-12-13 02:24:10|2974.96|2963.46|2975.65|2964.15|2977.79|2966.29|2974.5|2963|37
1734056660000|2024-12-13 02:24:20|2976.8|2965.3|2971.97|2960.47|2976.8|2965.3|2971.22|2959.72|39
1734056670000|2024-12-13 02:24:30|2971.9|2960.4|2971.66|2960.16|2972.55|2961.05|2970.28|2958.78|37
1734056680000|2024-12-13 02:24:40|2972.05|2960.55|2966.75|2955.25|2973.1|2961.6|2966.75|2955.25|33
1734056690000|2024-12-13 02:24:50|2966.62|2955.12|2971.95|2960.45|2972.64|2961.14|2966.16|2954.66|38
1734056700000|2024-12-13 02:25:00|2971.85|2960.35|2970.8|2959.3|2971.9|2960.4|2969.33|2957.83|38
1734056710000|2024-12-13 02:25:10|2970.87|2959.37|2967|2955.5|2971.75|2960.25|2966.76|2955.26|38
1734056720000|2024-12-13 02:25:20|2966.1|2954.6|2971.16|2959.66|2972.9|2961.4|2965.95|2954.45|40
1734056730000|2024-12-13 02:25:30|2971.23|2959.73|2976.23|2964.73|2977.45|2965.95|2971.12|2959.62|37
1734056740000|2024-12-13 02:25:40|2976.08|2964.58|2974|2962.5|2976.54|2965.04|2972.75|2961.25|39
1734056750000|2024-12-13 02:25:50|2973.8|2962.3|2977.05|2965.55|2977.85|2966.35|2972.71|2961.21|38
1734056760000|2024-12-13 02:26:00|2977.55|2966.05|2978.51|2967.01|2978.65|2967.15|2975.45|2963.95|35
1734056770000|2024-12-13 02:26:10|2978.57|2967.07|2979|2967.5|2979.45|2967.95|2977.15|2965.65|37
1734056780000|2024-12-13 02:26:20|2978.85|2967.35|2982.75|2971.25|2983.6|2972.1|2977.96|2966.46|38
1734056790000|2024-12-13 02:26:30|2983.25|2971.75|2974.4|2962.9|2983.25|2971.75|2974.4|2962.9|38
1734056800000|2024-12-13 02:26:40|2973.37|2961.87|2974|2962.5|2974.4|2962.9|2973.05|2961.55|36
1734056810000|2024-12-13 02:26:50|2974.45|2962.95|2966.91|2955.41|2974.45|2962.95|2966.3|2954.8|40
1734056820000|2024-12-13 02:27:00|2966.88|2955.38|2966.9|2955.4|2966.9|2955.4|2963.91|2952.41|38
1734056830000|2024-12-13 02:27:10|2966.58|2955.08|2971.5|2960|2971.5|2960|2966.58|2955.08|36
1734056840000|2024-12-13 02:27:20|2970.96|2959.46|2978.35|2966.85|2980.35|2968.85|2970.96|2959.46|34
1734056850000|2024-12-13 02:27:30|2978.25|2966.75|2984.03|2972.53|2984.03|2972.53|2978.25|2966.75|33
1734056860000|2024-12-13 02:27:40|2984.25|2972.75|2988.34|2976.84|2990|2978.5|2982.92|2971.42|31
1734056870000|2024-12-13 02:27:50|2988.5|2977|2990.25|2978.75|2990.25|2978.75|2986.77|2975.27|37
1734056880000|2024-12-13 02:28:00|2989.94|2978.44|2986.45|2974.95|2989.94|2978.44|2984.15|2972.65|36
1734056890000|2024-12-13 02:28:10|2986.75|2975.25|2985|2973.5|2987.25|2975.75|2983.94|2972.44|35
1734056900000|2024-12-13 02:28:20|2985.45|2973.95|2988.23|2976.73|2988.23|2976.73|2984.31|2972.81|36
1734056910000|2024-12-13 02:28:30|2988.03|2976.53|2986.22|2974.72|2988.05|2976.55|2984.95|2973.45|35
1734056920000|2024-12-13 02:28:40|2986.07|2974.57|2988.9|2977.4|2989.15|2977.65|2984.89|2973.39|39
1734056930000|2024-12-13 02:28:50|2989.2|2977.7|2988.25|2976.75|2989.2|2977.7|2985.95|2974.45|31
1734056940000|2024-12-13 02:29:00|2987.25|2975.75|2991.85|2980.35|2991.97|2980.47|2986.82|2975.32|32
1734056950000|2024-12-13 02:29:10|2990.3|2978.8|2992.19|2980.69|2992.85|2981.35|2990.1|2978.6|31
1734056960000|2024-12-13 02:29:20|2992.1|2980.6|2992.08|2980.58|2992.28|2980.78|2989.98|2978.48|37
1734056970000|2024-12-13 02:29:30|2992.01|2980.51|2993.75|2982.25|2993.85|2982.35|2991.1|2979.6|37
1734056980000|2024-12-13 02:29:40|2993.73|2982.23|2994.14|2982.64|2994.25|2982.75|2993|2981.5|32
1734056990000|2024-12-13 02:29:50|2994.34|2982.84|2997.94|2986.44|2998.25|2986.75|2993.6|2982.1|35
1734057000000|2024-12-13 02:30:00|2998.33|2986.83|2999.65|2988.15|2999.83|2988.33|2996.39|2984.89|36
1734057010000|2024-12-13 02:30:10|2999.5|2988|2999.7|2988.2|3000.33|2988.83|2999|2987.5|35
1734057020000|2024-12-13 02:30:20|2999.51|2988.01|3000.87|2989.37|3002.15|2990.65|2999.05|2987.55|38
1734057030000|2024-12-13 02:30:30|3000.7|2989.2|3001.25|2989.75|3001.8|2990.3|2998.45|2986.95|39
1734057040000|2024-12-13 02:30:40|3000.8|2989.3|3003.85|2992.35|3003.95|2992.45|3000.8|2989.3|35
1734057050000|2024-12-13 02:30:50|3003.8|2992.3|3003.43|2991.93|3004.2|2992.7|3002.5|2991|32
1734057060000|2024-12-13 02:31:00|3003.25|2991.75|2999.8|2988.3|3004.75|2993.25|2999.48|2987.98|37
1734057070000|2024-12-13 02:31:10|2998.25|2986.75|3000.55|2989.05|3000.61|2989.11|2993.8|2982.3|38
1734057080000|2024-12-13 02:31:20|2999.75|2988.25|2992.88|2981.38|2999.8|2988.3|2991.03|2979.53|39
1734057090000|2024-12-13 02:31:30|2993.1|2981.6|2992.69|2981.19|2996.05|2984.55|2991.85|2980.35|39
1734057100000|2024-12-13 02:31:40|2992.91|2981.41|2993.93|2982.43|2995.4|2983.9|2992.75|2981.25|32
1734057110000|2024-12-13 02:31:50|2993.2|2981.7|2997.6|2986.1|2998.6|2987.1|2993.15|2981.65|37
1734057120000|2024-12-13 02:32:00|2997.45|2985.95|3000.69|2989.19|3000.69|2989.19|2996.2|2984.7|39
1734057130000|2024-12-13 02:32:10|3001.25|2989.75|3003.84|2992.34|3004.28|2992.78|3000.7|2989.2|36
1734057140000|2024-12-13 02:32:20|3003.73|2992.23|3003.65|2992.15|3004.95|2993.45|3002.5|2991|35
1734057150000|2024-12-13 02:32:30|3003.59|2992.09|3000.55|2989.05|3003.65|2992.15|2999.5|2988|37
1734057160000|2024-12-13 02:32:40|3001.55|2990.05|2997.89|2986.39|3001.55|2990.05|2997.89|2986.39|35
1734057170000|2024-12-13 02:32:50|2997.35|2985.85|2989.75|2978.25|2997.35|2985.85|2989.75|2978.25|40
1734057180000|2024-12-13 02:33:00|2989.6|2978.1|2976.73|2965.23|2989.6|2978.1|2976.73|2965.23|40
1734057190000|2024-12-13 02:33:10|2975.45|2963.95|2966.5|2955|2975.45|2963.95|2964.73|2953.23|39
1734057200000|2024-12-13 02:33:20|2966.2|2954.7|2974.45|2962.95|2975.25|2963.75|2962.8|2951.3|38
1734057210000|2024-12-13 02:33:30|2974.14|2962.64|2970.82|2959.32|2975.25|2963.75|2970.82|2959.32|39
1734057220000|2024-12-13 02:33:40|2970.9|2959.4|2970.03|2958.53|2970.9|2959.4|2968.79|2957.29|39
1734057230000|2024-12-13 02:33:50|2969.18|2957.68|2966.83|2955.33|2970.5|2959|2966.79|2955.29|36
1734057240000|2024-12-13 02:34:00|2967.1|2955.6|2961.95|2950.45|2967.25|2955.75|2961.05|2949.55|40
1734057250000|2024-12-13 02:34:10|2962.25|2950.75|2963.38|2951.88|2966.35|2954.85|2961.79|2950.29|38
1734057260000|2024-12-13 02:34:20|2963.6|2952.1|2965.5|2954|2965.75|2954.25|2961.71|2950.21|38
1734057270000|2024-12-13 02:34:30|2965.97|2954.47|2968.01|2956.51|2969.75|2958.25|2965.97|2954.47|37
1734057280000|2024-12-13 02:34:40|2968.05|2956.55|2971.82|2960.32|2971.82|2960.32|2967.95|2956.45|39
1734057290000|2024-12-13 02:34:50|2971.9|2960.4|2971.95|2960.45|2973.6|2962.1|2970.3|2958.8|36
1734057300000|2024-12-13 02:35:00|2972|2960.5|2976.91|2965.41|2980.35|2968.85|2971.83|2960.33|40
1734057310000|2024-12-13 02:35:10|2976.22|2964.72|2987.5|2976|2988.5|2977|2975.95|2964.45|39
1734057320000|2024-12-13 02:35:20|2987.15|2975.65|2989.75|2978.25|2991.25|2979.75|2983.9|2972.4|39
1734057330000|2024-12-13 02:35:30|2989.9|2978.4|2996.4|2984.9|2999.75|2988.25|2989.9|2978.4|37
1734057340000|2024-12-13 02:35:40|2996.03|2984.53|2990.87|2979.37|2996.07|2984.57|2990.87|2979.37|38
1734057350000|2024-12-13 02:35:50|2991.1|2979.6|2990.65|2979.15|2993.45|2981.95|2989.4|2977.9|40
1734057360000|2024-12-13 02:36:00|2990.1|2978.6|2990.25|2978.75|2990.75|2979.25|2987.2|2975.7|35
1734057370000|2024-12-13 02:36:10|2990.55|2979.05|2989.8|2978.3|2991.15|2979.65|2989.25|2977.75|31
1734057380000|2024-12-13 02:36:20|2989.25|2977.75|2994.19|2982.69|2994.2|2982.7|2988.27|2976.77|39
1734057390000|2024-12-13 02:36:30|2994.65|2983.15|2998.34|2986.84|2998.37|2986.87|2994.65|2983.15|36
1734057400000|2024-12-13 02:36:40|2997.83|2986.33|2998.75|2987.25|2999.32|2987.82|2997.35|2985.85|34
1734057410000|2024-12-13 02:36:50|2999.25|2987.75|2996.1|2984.6|2999.25|2987.75|2995.75|2984.25|30
1734057420000|2024-12-13 02:37:00|2996.4|2984.9|2991.6|2980.1|2998.43|2986.93|2991.1|2979.6|36
1734057430000|2024-12-13 02:37:10|2992.7|2981.2|2997.17|2985.67|2997.53|2986.03|2992.4|2980.9|40
1734057440000|2024-12-13 02:37:20|2997.55|2986.05|3006.8|2995.3|3006.8|2995.3|2997.13|2985.63|36
1734057450000|2024-12-13 02:37:30|3007.25|2995.75|3006.65|2995.15|3008.5|2997|3005.38|2993.88|38
1734057460000|2024-12-13 02:37:40|3008.3|2996.8|3008.3|2996.8|3009.6|2998.1|3007.1|2995.6|39
1734057470000|2024-12-13 02:37:50|3007.85|2996.35|3007.03|2995.53|3009.3|2997.8|3006.08|2994.58|38
1734057480000|2024-12-13 02:38:00|3007.65|2996.15|3008.53|2997.03|3009.25|2997.75|3006.63|2995.13|33
1734057490000|2024-12-13 02:38:10|3008.7|2997.2|3010.8|2999.3|3011.6|3000.1|3006.7|2995.2|36
1734057500000|2024-12-13 02:38:20|3011.42|2999.92|3015.66|3004.16|3016.03|3004.53|3009.35|2997.85|38
1734057510000|2024-12-13 02:38:30|3016.45|3004.95|3020|3008.5|3020.95|3009.45|3016.21|3004.71|38
1734057520000|2024-12-13 02:38:40|3019.25|3007.75|3020.15|3008.65|3020.15|3008.65|3016.62|3005.12|39
1734057530000|2024-12-13 02:38:50|3021.1|3009.6|3019.35|3007.85|3021.1|3009.6|3016.47|3004.97|36
1734057540000|2024-12-13 02:39:00|3019.3|3007.8|3016.95|3005.45|3020.55|3009.05|3016.6|3005.1|38
1734057550000|2024-12-13 02:39:10|3018.45|3006.95|3018.65|3007.15|3018.65|3007.15|3016.47|3004.97|37
1734057560000|2024-12-13 02:39:20|3020.1|3008.6|3016.7|3005.2|3020.1|3008.6|3016.35|3004.85|39
1734057570000|2024-12-13 02:39:30|3016.65|3005.15|3014.2|3002.7|3017.46|3005.96|3011.9|3000.4|35
1734057580000|2024-12-13 02:39:40|3014.38|3002.88|3013.75|3002.25|3016|3004.5|3013.4|3001.9|37
1734057590000|2024-12-13 02:39:50|3014.06|3002.56|3014.75|3003.25|3016.5|3005|3014.06|3002.56|36
1734057600000|2024-12-13 02:40:00|3014.87|3003.37|3022.28|3010.78|3023.1|3011.6|3014.19|3002.69|36
1734057610000|2024-12-13 02:40:10|3023|3011.5|3022.75|3011.25|3023.85|3012.35|3020.69|3009.19|34
1734057620000|2024-12-13 02:40:20|3022.8|3011.3|3020.94|3009.44|3024.5|3013|3020.94|3009.44|33
1734057630000|2024-12-13 02:40:30|3020.54|3009.04|3037.54|3026.04|3037.54|3026.04|3020.19|3008.69|40
1734057640000|2024-12-13 02:40:40|3038.85|3027.35|3058.68|3047.18|3060.42|3048.92|3037.67|3026.17|40
1734057650000|2024-12-13 02:40:50|3058.02|3046.52|3055.55|3044.05|3060.83|3049.33|3052.75|3041.25|40
1734057660000|2024-12-13 02:41:00|3054.7|3043.2|3053.99|3042.49|3056.82|3045.32|3046.8|3035.3|39
1734057670000|2024-12-13 02:41:10|3056|3044.5|3051.49|3039.99|3057.3|3045.8|3048.01|3036.51|40
1734057680000|2024-12-13 02:41:20|3050.57|3039.07|3049.28|3037.78|3051.62|3040.12|3046.95|3035.45|37
1734057690000|2024-12-13 02:41:30|3049.31|3037.81|3068.91|3057.41|3069.35|3057.85|3049.14|3037.64|39
1734057700000|2024-12-13 02:41:40|3066.75|3055.25|3074.2|3062.7|3076.78|3065.28|3066.75|3055.25|39
1734057710000|2024-12-13 02:41:50|3074.55|3063.05|3076.45|3064.95|3076.45|3064.95|3071.9|3060.4|40
1734057720000|2024-12-13 02:42:00|3077.38|3065.88|3072.75|3061.25|3077.9|3066.4|3072.4|3060.9|40
1734057730000|2024-12-13 02:42:10|3072.5|3061|3074.49|3062.99|3075.07|3063.57|3068.7|3057.2|39
1734057740000|2024-12-13 02:42:20|3074.68|3063.18|3076.8|3065.3|3077.08|3065.58|3074.42|3062.92|37
1734057750000|2024-12-13 02:42:30|3076.3|3064.8|3077.15|3065.65|3081.27|3069.77|3075.78|3064.28|38
1734057760000|2024-12-13 02:42:40|3077.25|3065.75|3075.9|3064.4|3079.25|3067.75|3075.78|3064.28|37
1734057770000|2024-12-13 02:42:50|3075.8|3064.3|3072.41|3060.91|3075.8|3064.3|3069.19|3057.69|39
1734057780000|2024-12-13 02:43:00|3073.55|3062.05|3075.45|3063.95|3075.6|3064.1|3072.9|3061.4|36
1734057790000|2024-12-13 02:43:10|3075.51|3064.01|3076.33|3064.83|3077.56|3066.06|3073.9|3062.4|39
1734057800000|2024-12-13 02:43:20|3076.34|3064.84|3072.06|3060.56|3078.47|3066.97|3069.33|3057.83|36
1734057810000|2024-12-13 02:43:30|3072.9|3061.4|3073.39|3061.89|3075.5|3064|3071.35|3059.85|39
1734057820000|2024-12-13 02:43:40|3073.78|3062.28|3074.95|3063.45|3075.35|3063.85|3072.76|3061.26|38
1734057830000|2024-12-13 02:43:50|3074.99|3063.49|3073.94|3062.44|3076.4|3064.9|3073.94|3062.44|39
1734057840000|2024-12-13 02:44:00|3074.07|3062.57|3080.3|3068.8|3080.49|3068.99|3073.4|3061.9|38
1734057850000|2024-12-13 02:44:10|3081.15|3069.65|3077.45|3065.95|3083.25|3071.75|3077.45|3065.95|37
1734057860000|2024-12-13 02:44:20|3076.9|3065.4|3077.31|3065.81|3077.5|3066|3074.33|3062.83|39
1734057870000|2024-12-13 02:44:30|3077.02|3065.52|3075.14|3063.64|3077.35|3065.85|3074.08|3062.58|40
1734057880000|2024-12-13 02:44:40|3074.8|3063.3|3076.09|3064.59|3076.9|3065.4|3073.7|3062.2|38
1734057890000|2024-12-13 02:44:50|3076.25|3064.75|3083.4|3071.9|3084.25|3072.75|3076.25|3064.75|39
1734057900000|2024-12-13 02:45:00|3082.85|3071.35|3080.85|3069.35|3084.7|3073.2|3080.37|3068.87|39
1734057910000|2024-12-13 02:45:10|3080.3|3068.8|3083.6|3072.1|3083.7|3072.2|3080.3|3068.8|36
1734057920000|2024-12-13 02:45:20|3081.95|3070.45|3084.9|3073.4|3084.9|3073.4|3076.12|3064.62|38
1734057930000|2024-12-13 02:45:30|3084.64|3073.14|3085.75|3074.25|3086.55|3075.05|3084.6|3073.1|34
1734057940000|2024-12-13 02:45:40|3086.15|3074.65|3081.35|3069.85|3086.15|3074.65|3081.35|3069.85|35
1734057950000|2024-12-13 02:45:50|3081.85|3070.35|3074.4|3062.9|3081.85|3070.35|3074.4|3062.9|38
1734057960000|2024-12-13 02:46:00|3074.25|3062.75|3084.45|3072.95|3084.75|3073.25|3073.4|3061.9|35
1734057970000|2024-12-13 02:46:10|3084.4|3072.9|3079.95|3068.45|3084.4|3072.9|3078.75|3067.25|40
1734057980000|2024-12-13 02:46:20|3080.16|3068.66|3081.27|3069.77|3084.53|3073.03|3080.16|3068.66|39
1734057990000|2024-12-13 02:46:30|3081.38|3069.88|3078.6|3067.1|3082.15|3070.65|3076.9|3065.4|37
1734058000000|2024-12-13 02:46:40|3077.75|3066.25|3076.6|3065.1|3078|3066.5|3071.75|3060.25|36
1734058010000|2024-12-13 02:46:50|3076.45|3064.95|3078.66|3067.16|3079.72|3068.22|3074.81|3063.31|35
1734058020000|2024-12-13 02:47:00|3078.92|3067.42|3079.05|3067.55|3082.9|3071.4|3078.7|3067.2|39
1734058030000|2024-12-13 02:47:10|3079.45|3067.95|3082.41|3070.91|3082.42|3070.92|3079.09|3067.59|39
1734058040000|2024-12-13 02:47:20|3082.15|3070.65|3085.08|3073.58|3085.08|3073.58|3081.74|3070.24|38
1734058050000|2024-12-13 02:47:30|3085.02|3073.52|3083.02|3071.52|3086.11|3074.61|3082.7|3071.2|38
1734058060000|2024-12-13 02:47:40|3081.8|3070.3|3081.35|3069.85|3082.4|3070.9|3077.07|3065.57|37
1734058070000|2024-12-13 02:47:50|3080.48|3068.98|3086.05|3074.55|3086.05|3074.55|3080.48|3068.98|36
1734058080000|2024-12-13 02:48:00|3086|3074.5|3092.2|3080.7|3092.75|3081.25|3085.25|3073.75|35
1734058090000|2024-12-13 02:48:10|3092.17|3080.67|3084.25|3072.75|3093.85|3082.35|3084.25|3072.75|39
1734058100000|2024-12-13 02:48:20|3084.85|3073.35|3098.45|3086.95|3098.55|3087.05|3084.85|3073.35|39
1734058110000|2024-12-13 02:48:30|3099.2|3087.7|3093.7|3082.2|3099.8|3088.3|3092.95|3081.45|37
1734058120000|2024-12-13 02:48:40|3093.47|3081.97|3091.65|3080.15|3093.47|3081.97|3089.85|3078.35|34
1734058130000|2024-12-13 02:48:50|3091.6|3080.1|3093.5|3082|3093.75|3082.25|3091.6|3080.1|34
1734058140000|2024-12-13 02:49:00|3094.25|3082.75|3071.75|3060.25|3096.05|3084.55|3070.25|3058.75|40
1734058150000|2024-12-13 02:49:10|3072.7|3061.2|3072.64|3061.14|3073.95|3062.45|3070.9|3059.4|40
1734058160000|2024-12-13 02:49:20|3072.55|3061.05|3078.4|3066.9|3080.15|3068.65|3072.55|3061.05|37
1734058170000|2024-12-13 02:49:30|3078.25|3066.75|3073.25|3061.75|3078.25|3066.75|3072.07|3060.57|38
1734058180000|2024-12-13 02:49:40|3074.75|3063.25|3077.16|3065.66|3079.22|3067.72|3074.08|3062.58|37
1734058190000|2024-12-13 02:49:50|3076.7|3065.2|3082.2|3070.7|3083.35|3071.85|3073.75|3062.25|38
1734058200000|2024-12-13 02:50:00|3082.39|3070.89|3073.25|3061.75|3082.39|3070.89|3073.25|3061.75|40
1734058210000|2024-12-13 02:50:10|3074.75|3063.25|3067.15|3055.65|3074.84|3063.34|3064.15|3052.65|38
1734058220000|2024-12-13 02:50:20|3069.15|3057.65|3073.27|3061.77|3077.4|3065.9|3067.1|3055.6|38
1734058230000|2024-12-13 02:50:30|3073.8|3062.3|3069.35|3057.85|3074.5|3063|3069.2|3057.7|38
1734058240000|2024-12-13 02:50:40|3069.75|3058.25|3071.33|3059.83|3071.33|3059.83|3066.86|3055.36|37
1734058250000|2024-12-13 02:50:50|3071.3|3059.8|3068.35|3056.85|3071.3|3059.8|3061.9|3050.4|40
1734058260000|2024-12-13 02:51:00|3071.65|3060.15|3070.75|3059.25|3071.65|3060.15|3065.75|3054.25|35
1734058270000|2024-12-13 02:51:10|3070.25|3058.75|3071.9|3060.4|3073.72|3062.22|3069.42|3057.92|39
1734058280000|2024-12-13 02:51:20|3073.03|3061.53|3073.97|3062.47|3075.07|3063.57|3071.27|3059.77|40
1734058290000|2024-12-13 02:51:30|3073.75|3062.25|3075.53|3064.03|3076.9|3065.4|3072.85|3061.35|36
1734058300000|2024-12-13 02:51:40|3076.53|3065.03|3077.75|3066.25|3079.64|3068.14|3076.53|3065.03|35
1734058310000|2024-12-13 02:51:50|3077.36|3065.86|3079.55|3068.05|3080.55|3069.05|3077.35|3065.85|38
1734058320000|2024-12-13 02:52:00|3079.86|3068.36|3074.2|3062.7|3079.86|3068.36|3074.2|3062.7|38
1734058330000|2024-12-13 02:52:10|3073.75|3062.25|3066.66|3055.16|3074.03|3062.53|3066.11|3054.61|37
1734058340000|2024-12-13 02:52:20|3066.8|3055.3|3055.25|3043.75|3067.56|3056.06|3055.25|3043.75|39
1734058350000|2024-12-13 02:52:30|3055.55|3044.05|3063.05|3051.55|3063.3|3051.8|3054.1|3042.6|38
1734058360000|2024-12-13 02:52:40|3062.99|3051.49|3061.91|3050.41|3063.15|3051.65|3059.85|3048.35|39
1734058370000|2024-12-13 02:52:50|3061.84|3050.34|3060.93|3049.43|3062.37|3050.87|3059.88|3048.38|36
1734058380000|2024-12-13 02:53:00|3060.87|3049.37|3063.48|3051.98|3064.13|3052.63|3060.5|3049|38
1734058390000|2024-12-13 02:53:10|3062.85|3051.35|3063.35|3051.85|3063.5|3052|3060.14|3048.64|38
1734058400000|2024-12-13 02:53:20|3064.55|3053.05|3067.3|3055.8|3068.31|3056.81|3063.93|3052.43|39
1734058410000|2024-12-13 02:53:30|3067.4|3055.9|3063.3|3051.8|3067.4|3055.9|3062.9|3051.4|39
1734058420000|2024-12-13 02:53:40|3063.76|3052.26|3065.33|3053.83|3066.3|3054.8|3063.76|3052.26|37
1734058430000|2024-12-13 02:53:50|3065.25|3053.75|3063.52|3052.02|3065.25|3053.75|3062.15|3050.65|35
1734058440000|2024-12-13 02:54:00|3063.68|3052.18|3056.2|3044.7|3064.98|3053.48|3056.05|3044.55|40
1734058450000|2024-12-13 02:54:10|3056.25|3044.75|3059.73|3048.23|3062.3|3050.8|3056.25|3044.75|39
1734058460000|2024-12-13 02:54:20|3059.23|3047.73|3053.67|3042.17|3059.23|3047.73|3053.67|3042.17|38
1734058470000|2024-12-13 02:54:30|3053.75|3042.25|3049.78|3038.28|3054.6|3043.1|3048.75|3037.25|38
1734058480000|2024-12-13 02:54:40|3050.15|3038.65|3042.65|3031.15|3050.15|3038.65|3042.65|3031.15|36
1734058490000|2024-12-13 02:54:50|3042.7|3031.2|3040.64|3029.14|3043.05|3031.55|3040.27|3028.77|36
1734058500000|2024-12-13 02:55:00|3040.7|3029.2|3030.45|3018.95|3040.7|3029.2|3027.15|3015.65|39
1734058510000|2024-12-13 02:55:10|3029.95|3018.45|3025.4|3013.9|3029.95|3018.45|3023.1|3011.6|35
1734058520000|2024-12-13 02:55:20|3025.5|3014|3031.8|3020.3|3033.1|3021.6|3024.73|3013.23|40
1734058530000|2024-12-13 02:55:30|3032.23|3020.73|3036.78|3025.28|3038.75|3027.25|3031.65|3020.15|40
1734058540000|2024-12-13 02:55:40|3037.75|3026.25|3033.28|3021.78|3039.75|3028.25|3033.28|3021.78|40
1734058550000|2024-12-13 02:55:50|3033.47|3021.97|3039.83|3028.33|3039.95|3028.45|3033.47|3021.97|38
1734058560000|2024-12-13 02:56:00|3039.85|3028.35|3038.5|3027|3041.15|3029.65|3038.25|3026.75|31
1734058570000|2024-12-13 02:56:10|3037.89|3026.39|3032.59|3021.09|3037.89|3026.39|3032.55|3021.05|38
1734058580000|2024-12-13 02:56:20|3032.55|3021.05|3035.22|3023.72|3035.7|3024.2|3031.28|3019.78|38
1734058590000|2024-12-13 02:56:30|3035.15|3023.65|3034.05|3022.55|3035.15|3023.65|3030.75|3019.25|39
1734058600000|2024-12-13 02:56:40|3034.2|3022.7|3031.75|3020.25|3035.4|3023.9|3031.75|3020.25|39
1734058610000|2024-12-13 02:56:50|3031.88|3020.38|3022.31|3010.81|3032.25|3020.75|3022.3|3010.8|37
1734058620000|2024-12-13 02:57:00|3022.28|3010.78|3022.18|3010.68|3026.85|3015.35|3021.1|3009.6|38
1734058630000|2024-12-13 02:57:10|3022.25|3010.75|3013.14|3001.64|3022.92|3011.42|3012.97|3001.47|39
1734058640000|2024-12-13 02:57:20|3013.44|3001.94|3008.6|2997.1|3014.45|3002.95|3007.75|2996.25|37
1734058650000|2024-12-13 02:57:30|3010.95|2999.45|3015.17|3003.67|3016.17|3004.67|3010.14|2998.64|38
1734058660000|2024-12-13 02:57:40|3015.3|3003.8|3009.45|2997.95|3015.35|3003.85|3009.45|2997.95|37
1734058670000|2024-12-13 02:57:50|3009.25|2997.75|3011.4|2999.9|3012.8|3001.3|3008.8|2997.3|31
1734058680000|2024-12-13 02:58:00|3010.8|2999.3|3006.91|2995.41|3010.8|2999.3|3004.05|2992.55|38
1734058690000|2024-12-13 02:58:10|3006.73|2995.23|3003.71|2992.21|3006.95|2995.45|3002.6|2991.1|37
1734058700000|2024-12-13 02:58:20|3003.54|2992.04|3004.28|2992.78|3004.29|2992.79|3002.48|2990.98|39
1734058710000|2024-12-13 02:58:30|3004.26|2992.76|2999.7|2988.2|3004.26|2992.76|2996.55|2985.05|37
1734058720000|2024-12-13 02:58:40|3000|2988.5|3000.98|2989.48|3002.1|2990.6|2998.6|2987.1|37
1734058730000|2024-12-13 02:58:50|3001.25|2989.75|3000.4|2988.9|3001.7|2990.2|2999.47|2987.97|36
1734058740000|2024-12-13 02:59:00|3000.75|2989.25|3004.95|2993.45|3005.85|2994.35|3000.75|2989.25|37
1734058750000|2024-12-13 02:59:10|3005.8|2994.3|3011.34|2999.84|3011.75|3000.25|3005.8|2994.3|39
1734058760000|2024-12-13 02:59:20|3011.37|2999.87|3016.35|3004.85|3017.06|3005.56|3011.37|2999.87|37
1734058770000|2024-12-13 02:59:30|3016.3|3004.8|3013.44|3001.94|3016.3|3004.8|3013.1|3001.6|39
1734058780000|2024-12-13 02:59:40|3013.46|3001.96|3012.65|3001.15|3013.75|3002.25|3010.75|2999.25|38
1734058790000|2024-12-13 02:59:50|3012.7|3001.2|3016.35|3004.85|3016.7|3005.2|3011.55|3000.05|38
1734058800000|2024-12-13 03:00:00|3016.38|3004.88|3012.03|3000.53|3016.38|3004.88|3011.65|3000.15|39
1734058810000|2024-12-13 03:00:10|3011.96|3000.46|3016.3|3004.8|3017.08|3005.58|3011.38|2999.88|38
1734058820000|2024-12-13 03:00:20|3016.57|3005.07|3007.8|2996.3|3019.55|3008.05|3007.8|2996.3|37
1734058830000|2024-12-13 03:00:30|3008.21|2996.71|3012.62|3001.12|3013.23|3001.73|3008.21|2996.71|40
1734058840000|2024-12-13 03:00:40|3013.03|3001.53|3013.25|3001.75|3015.25|3003.75|3011.8|3000.3|38
1734058850000|2024-12-13 03:00:50|3013.3|3001.8|2993.75|2982.25|3014.05|3002.55|2993.1|2981.6|40
1734058860000|2024-12-13 03:01:00|2993.73|2982.23|2999.25|2987.75|2999.25|2987.75|2992.37|2980.87|40
1734058870000|2024-12-13 03:01:10|2999.33|2987.83|2988.97|2977.47|2999.42|2987.92|2988.97|2977.47|40
1734058880000|2024-12-13 03:01:20|2988.32|2976.82|2988.35|2976.85|2988.35|2976.85|2984.13|2972.63|38
1734058890000|2024-12-13 03:01:30|2988.53|2977.03|2992.36|2980.86|2993.25|2981.75|2987.59|2976.09|40
1734058900000|2024-12-13 03:01:40|2992.49|2980.99|2989.15|2977.65|2992.59|2981.09|2988.6|2977.1|40
1734058910000|2024-12-13 03:01:50|2989.1|2977.6|2987|2975.5|2991.94|2980.44|2987|2975.5|40
1734058920000|2024-12-13 03:02:00|2986.68|2975.18|2982|2970.5|2986.75|2975.25|2982|2970.5|40
1734058930000|2024-12-13 03:02:10|2981.9|2970.4|2980.71|2969.21|2985.67|2974.17|2979.6|2968.1|36
1734058940000|2024-12-13 03:02:20|2980.35|2968.85|2981.44|2969.94|2985.3|2973.8|2979|2967.5|37
1734058950000|2024-12-13 03:02:30|2981.45|2969.95|2982.05|2970.55|2983.8|2972.3|2981.45|2969.95|35
1734058960000|2024-12-13 03:02:40|2982.44|2970.94|2979.25|2967.75|2982.9|2971.4|2979.15|2967.65|39
1734058970000|2024-12-13 03:02:50|2978.55|2967.05|2983.26|2971.76|2983.26|2971.76|2976.35|2964.85|37
1734058980000|2024-12-13 03:03:00|2982.85|2971.35|2999.04|2987.54|2999.04|2987.54|2982.85|2971.35|40
1734058990000|2024-12-13 03:03:10|2999.08|2987.58|3001.88|2990.38|3002.03|2990.53|2996.87|2985.37|40
1734059000000|2024-12-13 03:03:20|3002.24|2990.74|3001.55|2990.05|3005|2993.5|3000|2988.5|37
1734059010000|2024-12-13 03:03:30|3001.6|2990.1|2999.45|2987.95|3003|2991.5|2998.93|2987.43|39
1734059020000|2024-12-13 03:03:40|2999.69|2988.19|2998.69|2987.19|3001.07|2989.57|2998.5|2987|37
1734059030000|2024-12-13 03:03:50|2998.73|2987.23|3004.26|2992.76|3005|2993.5|2998.7|2987.2|38
1734059040000|2024-12-13 03:04:00|3004.25|2992.75|3002.58|2991.08|3007.75|2996.25|3002.58|2991.08|38
1734059050000|2024-12-13 03:04:10|3002.44|2990.94|2998.23|2986.73|3002.44|2990.94|2997.19|2985.69|37
1734059060000|2024-12-13 03:04:20|2999.65|2988.15|3000.37|2988.87|3000.5|2989|2997.5|2986|39
1734059070000|2024-12-13 03:04:30|2999.9|2988.4|2997.34|2985.84|3001.69|2990.19|2997.34|2985.84|38
1734059080000|2024-12-13 03:04:40|2998.05|2986.55|2997.32|2985.82|3002.33|2990.83|2997.32|2985.82|37
1734059090000|2024-12-13 03:04:50|2997.1|2985.6|2999.3|2987.8|2999.3|2987.8|2994.93|2983.43|40
1734059100000|2024-12-13 03:05:00|2999.6|2988.1|2999.55|2988.05|3002|2990.5|2999.5|2988|39
1734059110000|2024-12-13 03:05:10|3000.07|2988.57|2998.7|2987.2|3001.7|2990.2|2998.3|2986.8|34
1734059120000|2024-12-13 03:05:20|2998.2|2986.7|2997.2|2985.7|3000.15|2988.65|2996.63|2985.13|33
1734059130000|2024-12-13 03:05:30|2997.19|2985.69|3003.5|2992|3005.49|2993.99|2997.1|2985.6|40
1734059140000|2024-12-13 03:05:40|3003.78|2992.28|3003.6|2992.1|3005.19|2993.69|3002.25|2990.75|39
1734059150000|2024-12-13 03:05:50|3002.85|2991.35|3005.41|2993.91|3005.75|2994.25|3002.35|2990.85|39
1734059160000|2024-12-13 03:06:00|3005.45|2993.95|3005.35|2993.85|3008.25|2996.75|3005.35|2993.85|36
1734059170000|2024-12-13 03:06:10|3004.9|2993.4|3009.68|2998.18|3009.68|2998.18|3002.72|2991.22|39
1734059180000|2024-12-13 03:06:20|3009.46|2997.96|3009.31|2997.81|3009.94|2998.44|3006.75|2995.25|36
1734059190000|2024-12-13 03:06:30|3009.48|2997.98|3013.53|3002.03|3013.53|3002.03|3007.05|2995.55|40
1734059200000|2024-12-13 03:06:40|3014.03|3002.53|3018.86|3007.36|3019.25|3007.75|3014.03|3002.53|37
1734059210000|2024-12-13 03:06:50|3018.79|3007.29|3019.12|3007.62|3019.12|3007.62|3015.3|3003.8|38
1734059220000|2024-12-13 03:07:00|3018.72|3007.22|3021.65|3010.15|3021.78|3010.28|3017|3005.5|39
1734059230000|2024-12-13 03:07:10|3022.49|3010.99|3023.75|3012.25|3024.3|3012.8|3022.3|3010.8|39
1734059240000|2024-12-13 03:07:20|3023.35|3011.85|3022.67|3011.17|3024.35|3012.85|3021.43|3009.93|33
1734059250000|2024-12-13 03:07:30|3022.79|3011.29|3029.47|3017.97|3029.47|3017.97|3022.79|3011.29|39
1734059260000|2024-12-13 03:07:40|3029.03|3017.53|3028.7|3017.2|3029.05|3017.55|3026.3|3014.8|38
1734059270000|2024-12-13 03:07:50|3029.25|3017.75|3027.35|3015.85|3029.25|3017.75|3026.52|3015.02|39
1734059280000|2024-12-13 03:08:00|3027.8|3016.3|3027.65|3016.15|3029.68|3018.18|3025.05|3013.55|36
1734059290000|2024-12-13 03:08:10|3027.5|3016|3021.84|3010.34|3027.68|3016.18|3021.84|3010.34|37
1734059300000|2024-12-13 03:08:20|3021.95|3010.45|3015.63|3004.13|3024.3|3012.8|3015.63|3004.13|39
1734059310000|2024-12-13 03:08:30|3014.25|3002.75|3010.46|2998.96|3014.25|3002.75|3009.75|2998.25|39
1734059320000|2024-12-13 03:08:40|3010.8|2999.3|3005.63|2994.13|3010.8|2999.3|3004.52|2993.02|35
1734059330000|2024-12-13 03:08:50|3005.99|2994.49|3013.58|3002.08|3013.6|3002.1|3005.91|2994.41|39
1734059340000|2024-12-13 03:09:00|3013.53|3002.03|3012.72|3001.22|3013.53|3002.03|3010.85|2999.35|37
1734059350000|2024-12-13 03:09:10|3013.75|3002.25|3012.5|3001|3015.6|3004.1|3011.25|2999.75|39
1734059360000|2024-12-13 03:09:20|3012.65|3001.15|3013.68|3002.18|3014.57|3003.07|3012.65|3001.15|36
1734059370000|2024-12-13 03:09:30|3013.78|3002.28|3011.48|2999.98|3014.4|3002.9|3007.65|2996.15|38
1734059380000|2024-12-13 03:09:40|3011.32|2999.82|3011.3|2999.8|3011.88|3000.38|3010.35|2998.85|34
1734059390000|2024-12-13 03:09:50|3011|2999.5|3006.35|2994.85|3011.55|3000.05|3006.15|2994.65|37
1734059400000|2024-12-13 03:10:00|3006.2|2994.7|2999.1|2987.6|3006.35|2994.85|2998.7|2987.2|39
1734059410000|2024-12-13 03:10:10|2998.8|2987.3|2997.2|2985.7|2999|2987.5|2996.3|2984.8|37
1734059420000|2024-12-13 03:10:20|2997.5|2986|2997.25|2985.75|2999.7|2988.2|2997.14|2985.64|37
1734059430000|2024-12-13 03:10:30|2997.4|2985.9|2997.4|2985.9|2998.55|2987.05|2996.43|2984.93|36
1734059440000|2024-12-13 03:10:40|2997.15|2985.65|2992.25|2980.75|2997.59|2986.09|2991.73|2980.23|40
1734059450000|2024-12-13 03:10:50|2992.2|2980.7|2999.1|2987.6|2999.1|2987.6|2992.17|2980.67|39
1734059460000|2024-12-13 03:11:00|2999.23|2987.73|3004.1|2992.6|3009.11|2997.61|2998.49|2986.99|39
1734059470000|2024-12-13 03:11:10|3004.14|2992.64|3006.15|2994.65|3006.55|2995.05|3002.82|2991.32|39
1734059480000|2024-12-13 03:11:20|3006.17|2994.67|3008.07|2996.57|3008.99|2997.49|3006.05|2994.55|37
1734059490000|2024-12-13 03:11:30|3008|2996.5|3008.9|2997.4|3012.27|3000.77|3008|2996.5|34
1734059500000|2024-12-13 03:11:40|3008.65|2997.15|3010.35|2998.85|3011.15|2999.65|3008.65|2997.15|37
1734059510000|2024-12-13 03:11:50|3011.42|2999.92|3018.6|3007.1|3018.6|3007.1|3011.4|2999.9|40
1734059520000|2024-12-13 03:12:00|3018.1|3006.6|3015.49|3003.99|3023.1|3011.6|3015|3003.5|38
1734059530000|2024-12-13 03:12:10|3015.35|3003.85|3015.15|3003.65|3018.68|3007.18|3013.83|3002.33|39
1734059540000|2024-12-13 03:12:20|3015.93|3004.43|3015.72|3004.22|3017.5|3006|3014.17|3002.67|39
1734059550000|2024-12-13 03:12:30|3015.73|3004.23|3014.26|3002.76|3016.95|3005.45|3014.26|3002.76|35
1734059560000|2024-12-13 03:12:40|3014.56|3003.06|3011.3|2999.8|3014.56|3003.06|3010.37|2998.87|37
1734059570000|2024-12-13 03:12:50|3011.47|2999.97|3014.75|3003.25|3019.14|3007.64|3011.35|2999.85|35
1734059580000|2024-12-13 03:13:00|3015.34|3003.84|3009.8|2998.3|3015.34|3003.84|3008.58|2997.08|38
1734059590000|2024-12-13 03:13:10|3009.75|2998.25|3015.5|3004|3016.7|3005.2|3009.75|2998.25|38
1734059600000|2024-12-13 03:13:20|3015.55|3004.05|3020.3|3008.8|3020.3|3008.8|3014.6|3003.1|36
1734059610000|2024-12-13 03:13:30|3020.4|3008.9|3015.6|3004.1|3020.4|3008.9|3013.6|3002.1|37
1734059620000|2024-12-13 03:13:40|3015.25|3003.75|3011.78|3000.28|3015.4|3003.9|3010.74|2999.24|39
1734059630000|2024-12-13 03:13:50|3011.82|3000.32|3011.84|3000.34|3013|3001.5|3011.25|2999.75|36
1734059640000|2024-12-13 03:14:00|3011.79|3000.29|3010.84|2999.34|3011.79|3000.29|3007.5|2996|35
1734059650000|2024-12-13 03:14:10|3010.7|2999.2|3010.3|2998.8|3011.85|3000.35|3009.15|2997.65|37
1734059660000|2024-12-13 03:14:20|3010.25|2998.75|3014.82|3003.32|3014.82|3003.32|3010.25|2998.75|37
1734059670000|2024-12-13 03:14:30|3014.75|3003.25|3012.75|3001.25|3016.83|3005.33|3012.75|3001.25|37
1734059680000|2024-12-13 03:14:40|3013.18|3001.68|3020.02|3008.52|3020.02|3008.52|3010.73|2999.23|39
1734059690000|2024-12-13 03:14:50|3020.17|3008.67|3016.66|3005.16|3021.29|3009.79|3016.4|3004.9|39
1734059700000|2024-12-13 03:15:00|3016.63|3005.13|3025.38|3013.88|3025.38|3013.88|3013.95|3002.45|40
1734059710000|2024-12-13 03:15:10|3025.44|3013.94|3020.75|3009.25|3028.92|3017.42|3020.28|3008.78|40
1734059720000|2024-12-13 03:15:20|3020.25|3008.75|3016.09|3004.59|3020.25|3008.75|3016.08|3004.58|35
1734059730000|2024-12-13 03:15:30|3016.5|3005|3016.25|3004.75|3018.25|3006.75|3015.3|3003.8|39
1734059740000|2024-12-13 03:15:40|3016.3|3004.8|3015.42|3003.92|3017.25|3005.75|3015.4|3003.9|39
1734059750000|2024-12-13 03:15:50|3015.4|3003.9|3019.99|3008.49|3020.15|3008.65|3015.4|3003.9|38
1734059760000|2024-12-13 03:16:00|3020.09|3008.59|3019|3007.5|3020.4|3008.9|3016.5|3005|38
1734059770000|2024-12-13 03:16:10|3019.27|3007.77|3021.85|3010.35|3023.45|3011.95|3018.05|3006.55|39
1734059780000|2024-12-13 03:16:20|3021.89|3010.39|3022.05|3010.55|3023.25|3011.75|3021.35|3009.85|31
1734059790000|2024-12-13 03:16:30|3021.93|3010.43|3024.5|3013|3026.45|3014.95|3021.88|3010.38|38
1734059800000|2024-12-13 03:16:40|3024.35|3012.85|3027.7|3016.2|3027.7|3016.2|3022.5|3011|37
1734059810000|2024-12-13 03:16:50|3027.75|3016.25|3030.7|3019.2|3031.31|3019.81|3026.9|3015.4|37
1734059820000|2024-12-13 03:17:00|3030.6|3019.1|3033.58|3022.08|3034.38|3022.88|3029.8|3018.3|37
1734059830000|2024-12-13 03:17:10|3033.55|3022.05|3038.83|3027.33|3039.25|3027.75|3032.1|3020.6|33
1734059840000|2024-12-13 03:17:20|3039.15|3027.65|3041.32|3029.82|3042.45|3030.95|3037.85|3026.35|35
1734059850000|2024-12-13 03:17:30|3041.3|3029.8|3041.5|3030|3043.3|3031.8|3040.65|3029.15|35
1734059860000|2024-12-13 03:17:40|3041.45|3029.95|3046.75|3035.25|3047.56|3036.06|3041.45|3029.95|33
1734059870000|2024-12-13 03:17:50|3046.7|3035.2|3049.25|3037.75|3049.25|3037.75|3046.2|3034.7|33
1734059880000|2024-12-13 03:18:00|3048.75|3037.25|3046.55|3035.05|3048.75|3037.25|3046.25|3034.75|39
1734059890000|2024-12-13 03:18:10|3046.35|3034.85|3046.25|3034.75|3048.75|3037.25|3046.18|3034.68|36
1734059900000|2024-12-13 03:18:20|3046.35|3034.85|3039.9|3028.4|3047.35|3035.85|3039.9|3028.4|36
1734059910000|2024-12-13 03:18:30|3039.75|3028.25|3043.25|3031.75|3043.25|3031.75|3038.45|3026.95|37
1734059920000|2024-12-13 03:18:40|3043.2|3031.7|3041.48|3029.98|3043.3|3031.8|3041.3|3029.8|31
1734059930000|2024-12-13 03:18:50|3041.5|3030|3034.75|3023.25|3043.25|3031.75|3034.48|3022.98|37
1734059940000|2024-12-13 03:19:00|3035.07|3023.57|3034.67|3023.17|3036.2|3024.7|3032.95|3021.45|40
1734059950000|2024-12-13 03:19:10|3034.16|3022.66|3030.98|3019.48|3035.5|3024|3030.75|3019.25|34
1734059960000|2024-12-13 03:19:20|3031|3019.5|3031.15|3019.65|3032.05|3020.55|3030.7|3019.2|34
1734059970000|2024-12-13 03:19:30|3031.63|3020.13|3028|3016.5|3032.45|3020.95|3027.45|3015.95|33
1734059980000|2024-12-13 03:19:40|3028.45|3016.95|3028.95|3017.45|3029.15|3017.65|3027.6|3016.1|37
1734059990000|2024-12-13 03:19:50|3029.03|3017.53|3029.4|3017.9|3030.7|3019.2|3027.25|3015.75|36
1734060000000|2024-12-13 03:20:00|3029.25|3017.75|3026.25|3014.75|3029.85|3018.35|3025.7|3014.2|31
1734060010000|2024-12-13 03:20:10|3026.45|3014.95|3023.16|3011.66|3026.45|3014.95|3023.04|3011.54|36
1734060020000|2024-12-13 03:20:20|3023.88|3012.38|3013.83|3002.33|3025.28|3013.78|3013.58|3002.08|37
1734060030000|2024-12-13 03:20:30|3013.43|3001.93|3010.39|2998.89|3013.45|3001.95|3009.45|2997.95|36
1734060040000|2024-12-13 03:20:40|3010.65|2999.15|3014.27|3002.77|3014.75|3003.25|3010.65|2999.15|37
1734060050000|2024-12-13 03:20:50|3014.32|3002.82|3015.38|3003.88|3015.65|3004.15|3014.2|3002.7|26
1734060060000|2024-12-13 03:21:00|3015.43|3003.93|3008.35|2996.85|3017.3|3005.8|3008.35|2996.85|35
1734060070000|2024-12-13 03:21:10|3007.85|2996.35|3012.4|3000.9|3012.4|3000.9|3007.85|2996.35|35
1734060080000|2024-12-13 03:21:20|3012.5|3001|3014.2|3002.7|3014.5|3003|3011.45|2999.95|38
1734060090000|2024-12-13 03:21:30|3014.45|3002.95|3014.25|3002.75|3016.55|3005.05|3013.85|3002.35|39
1734060100000|2024-12-13 03:21:40|3013.85|3002.35|3013.39|3001.89|3015.3|3003.8|3013.2|3001.7|36
1734060110000|2024-12-13 03:21:50|3013.35|3001.85|3015.35|3003.85|3015.35|3003.85|3012.4|3000.9|33
1734060120000|2024-12-13 03:22:00|3015.5|3004|3019.41|3007.91|3019.41|3007.91|3014.12|3002.62|38
1734060130000|2024-12-13 03:22:10|3019.38|3007.88|3016.35|3004.85|3019.72|3008.22|3016.2|3004.7|33
1734060140000|2024-12-13 03:22:20|3016.2|3004.7|3018|3006.5|3018.53|3007.03|3016.05|3004.55|34
1734060150000|2024-12-13 03:22:30|3017.9|3006.4|3020.1|3008.6|3020.1|3008.6|3016.05|3004.55|37
1734060160000|2024-12-13 03:22:40|3019.2|3007.7|3017.15|3005.65|3019.2|3007.7|3016.09|3004.59|33
1734060170000|2024-12-13 03:22:50|3017.2|3005.7|3016.35|3004.85|3018.51|3007.01|3016.35|3004.85|37
1734060180000|2024-12-13 03:23:00|3016.75|3005.25|3009.83|2998.33|3017.56|3006.06|3009.83|2998.33|40
1734060190000|2024-12-13 03:23:10|3009.5|2998|3013.07|3001.57|3017.45|3005.95|3008.85|2997.35|38
1734060200000|2024-12-13 03:23:20|3013.05|3001.55|3015.37|3003.87|3017.26|3005.76|3013.05|3001.55|38
1734060210000|2024-12-13 03:23:30|3015.25|3003.75|3016.6|3005.1|3016.6|3005.1|3014.35|3002.85|37
1734060220000|2024-12-13 03:23:40|3016.25|3004.75|3020.3|3008.8|3020.3|3008.8|3015.3|3003.8|39
1734060230000|2024-12-13 03:23:50|3020.45|3008.95|3018.34|3006.84|3022.83|3011.33|3018.34|3006.84|39
1734060240000|2024-12-13 03:24:00|3017.65|3006.15|3016.25|3004.75|3019.7|3008.2|3016.07|3004.57|37
1734060250000|2024-12-13 03:24:10|3016.2|3004.7|3011.2|2999.7|3016.2|3004.7|3008.85|2997.35|33
1734060260000|2024-12-13 03:24:20|3011.05|2999.55|3013.63|3002.13|3013.85|3002.35|3011.05|2999.55|37
1734060270000|2024-12-13 03:24:30|3013.6|3002.1|3012.65|3001.15|3013.8|3002.3|3010.7|2999.2|39
1734060280000|2024-12-13 03:24:40|3012.55|3001.05|3012.83|3001.33|3013.53|3002.03|3012.3|3000.8|35
1734060290000|2024-12-13 03:24:50|3012.45|3000.95|3014.2|3002.7|3015.55|3004.05|3012.38|3000.88|38
1734060300000|2024-12-13 03:25:00|3014.5|3003|3016.44|3004.94|3016.44|3004.94|3014.25|3002.75|34
1734060310000|2024-12-13 03:25:10|3016.78|3005.28|3012.25|3000.75|3021.19|3009.69|3011.8|3000.3|39
1734060320000|2024-12-13 03:25:20|3012.19|3000.69|3014.06|3002.56|3017.9|3006.4|3012.19|3000.69|38
1734060330000|2024-12-13 03:25:30|3013.67|3002.17|3006.99|2995.49|3013.9|3002.4|3006.68|2995.18|37
1734060340000|2024-12-13 03:25:40|3006.8|2995.3|3012.18|3000.68|3012.18|3000.68|3006.75|2995.25|38
1734060350000|2024-12-13 03:25:50|3011.45|2999.95|3012.05|3000.55|3012.96|3001.46|3010.85|2999.35|33
1734060360000|2024-12-13 03:26:00|3012.1|3000.6|3006.8|2995.3|3012.25|3000.75|3006.8|2995.3|34
1734060370000|2024-12-13 03:26:10|3007.25|2995.75|3004.45|2992.95|3007.4|2995.9|3003.1|2991.6|33
1734060380000|2024-12-13 03:26:20|3004.53|2993.03|3009.25|2997.75|3009.25|2997.75|3002.55|2991.05|39
1734060390000|2024-12-13 03:26:30|3008.55|2997.05|3011.6|3000.1|3011.97|3000.47|3008.05|2996.55|37
1734060400000|2024-12-13 03:26:40|3011.66|3000.16|3011.45|2999.95|3012.53|3001.03|3009.95|2998.45|37
1734060410000|2024-12-13 03:26:50|3011.7|3000.2|3012.8|3001.3|3012.8|3001.3|3010.25|2998.75|34
1734060420000|2024-12-13 03:27:00|3012.6|3001.1|3010.9|2999.4|3014.7|3003.2|3010.9|2999.4|38
1734060430000|2024-12-13 03:27:10|3012.44|3000.94|3009.08|2997.58|3012.9|3001.4|3008.8|2997.3|36
1734060440000|2024-12-13 03:27:20|3009.58|2998.08|3006|2994.5|3010.57|2999.07|3005.5|2994|39
1734060450000|2024-12-13 03:27:30|3005.87|2994.37|3010.11|2998.61|3010.43|2998.93|3005.87|2994.37|39
1734060460000|2024-12-13 03:27:40|3010.44|2998.94|3009.38|2997.88|3011.45|2999.95|3009.25|2997.75|34
1734060470000|2024-12-13 03:27:50|3009.33|2997.83|3011.3|2999.8|3011.55|3000.05|3007.92|2996.42|34
1734060480000|2024-12-13 03:28:00|3011.45|2999.95|3015.25|3003.75|3015.3|3003.8|3011.45|2999.95|32
1734060490000|2024-12-13 03:28:10|3015.75|3004.25|3016.46|3004.96|3016.75|3005.25|3015.05|3003.55|30
1734060500000|2024-12-13 03:28:20|3016.5|3005|3018.35|3006.85|3019.25|3007.75|3014.2|3002.7|30
1734060510000|2024-12-13 03:28:30|3018|3006.5|3008.21|2996.71|3020.75|3009.25|3007.95|2996.45|35
1734060520000|2024-12-13 03:28:40|3008.09|2996.59|3009.73|2998.23|3010.72|2999.22|3008|2996.5|37
1734060530000|2024-12-13 03:28:50|3009.71|2998.21|3010.4|2998.9|3010.75|2999.25|3008.21|2996.71|33
1734060540000|2024-12-13 03:29:00|3010.45|2998.95|3006.15|2994.65|3010.94|2999.44|3005.99|2994.49|38
1734060550000|2024-12-13 03:29:10|3006.02|2994.52|3003.2|2991.7|3006.15|2994.65|2999.75|2988.25|38
1734060560000|2024-12-13 03:29:20|3003.45|2991.95|3006.63|2995.13|3007.45|2995.95|3003.45|2991.95|33
1734060570000|2024-12-13 03:29:30|3006.6|2995.1|3004.55|2993.05|3007.55|2996.05|3004.55|2993.05|38
1734060580000|2024-12-13 03:29:40|3004.87|2993.37|3004.57|2993.07|3005.78|2994.28|3004.04|2992.54|37
1734060590000|2024-12-13 03:29:50|3004.63|2993.13|2999.4|2987.9|3005.13|2993.63|2999.34|2987.84|31
1734060600000|2024-12-13 03:30:00|2999.45|2987.95|3002.51|2991.01|3002.51|2991.01|2998.95|2987.45|36
1734060610000|2024-12-13 03:30:10|3002.85|2991.35|3008.63|2997.13|3009.98|2998.48|3002.85|2991.35|38
1734060620000|2024-12-13 03:30:20|3008.5|2997|3005.55|2994.05|3009.25|2997.75|3004.4|2992.9|40
1734060630000|2024-12-13 03:30:30|3005.45|2993.95|3003.3|2991.8|3005.95|2994.45|3002.42|2990.92|37
1734060640000|2024-12-13 03:30:40|3003.52|2992.02|3000.04|2988.54|3004.7|2993.2|3000.04|2988.54|36
1734060650000|2024-12-13 03:30:50|3000.43|2988.93|2999.85|2988.35|3000.43|2988.93|2998.25|2986.75|34
1734060660000|2024-12-13 03:31:00|3000.18|2988.68|2994.65|2983.15|3000.75|2989.25|2994.65|2983.15|34
1734060670000|2024-12-13 03:31:10|2994.74|2983.24|2995.55|2984.05|2997.28|2985.78|2993.65|2982.15|40
1734060680000|2024-12-13 03:31:20|2995.79|2984.29|2995.3|2983.8|2996.7|2985.2|2994.73|2983.23|35
1734060690000|2024-12-13 03:31:30|2995.21|2983.71|2996.4|2984.9|2998.03|2986.53|2994.75|2983.25|35
1734060700000|2024-12-13 03:31:40|2996.68|2985.18|2994.35|2982.85|2996.68|2985.18|2994.2|2982.7|35
1734060710000|2024-12-13 03:31:50|2995.05|2983.55|2989.5|2978|2995.15|2983.65|2989.5|2978|33
1734060720000|2024-12-13 03:32:00|2990.35|2978.85|2980.75|2969.25|2990.35|2978.85|2980.75|2969.25|38
1734060730000|2024-12-13 03:32:10|2981.46|2969.96|2980.75|2969.25|2983.65|2972.15|2980.75|2969.25|36
1734060740000|2024-12-13 03:32:20|2981.57|2970.07|2975.65|2964.15|2981.57|2970.07|2975.65|2964.15|39
1734060750000|2024-12-13 03:32:30|2975.95|2964.45|2980.08|2968.58|2980.08|2968.58|2975.7|2964.2|35
1734060760000|2024-12-13 03:32:40|2980|2968.5|2979.7|2968.2|2981.55|2970.05|2979.29|2967.79|37
1734060770000|2024-12-13 03:32:50|2979.8|2968.3|2981.7|2970.2|2982.55|2971.05|2979.75|2968.25|32
1734060780000|2024-12-13 03:33:00|2981.65|2970.15|2979.56|2968.06|2982.74|2971.24|2977.95|2966.45|38
1734060790000|2024-12-13 03:33:10|2979.65|2968.15|2979.48|2967.98|2981.1|2969.6|2978.6|2967.1|38
1734060800000|2024-12-13 03:33:20|2979.63|2968.13|2977.5|2966|2979.78|2968.28|2977.33|2965.83|33
1734060810000|2024-12-13 03:33:30|2977.66|2966.16|2978.63|2967.13|2979.44|2967.94|2975.38|2963.88|30
1734060820000|2024-12-13 03:33:40|2979.15|2967.65|2982.47|2970.97|2982.64|2971.14|2979.1|2967.6|36
1734060830000|2024-12-13 03:33:50|2983.06|2971.56|2983.25|2971.75|2983.9|2972.4|2980.8|2969.3|33
1734060840000|2024-12-13 03:34:00|2983.35|2971.85|2986.25|2974.75|2990.03|2978.53|2983.18|2971.68|38
1734060850000|2024-12-13 03:34:10|2986.6|2975.1|2992.25|2980.75|2992.75|2981.25|2986.6|2975.1|37
1734060860000|2024-12-13 03:34:20|2992.75|2981.25|2991.47|2979.97|2995.25|2983.75|2990.08|2978.58|31
1734060870000|2024-12-13 03:34:30|2991.21|2979.71|2992.45|2980.95|2994.23|2982.73|2989.25|2977.75|39
1734060880000|2024-12-13 03:34:40|2993.25|2981.75|2990.26|2978.76|2993.25|2981.75|2988.9|2977.4|38
1734060890000|2024-12-13 03:34:50|2990.38|2978.88|2991.25|2979.75|2992.45|2980.95|2990.38|2978.88|29
1734060900000|2024-12-13 03:35:00|2990.95|2979.45|2993.4|2981.9|2995.25|2983.75|2990.9|2979.4|34
1734060910000|2024-12-13 03:35:10|2992.6|2981.1|2993.05|2981.55|2994.35|2982.85|2992.4|2980.9|36
1734060920000|2024-12-13 03:35:20|2992.9|2981.4|2990.35|2978.85|2993.05|2981.55|2989.88|2978.38|39
1734060930000|2024-12-13 03:35:30|2989.8|2978.3|2986|2974.5|2989.8|2978.3|2984.85|2973.35|38
1734060940000|2024-12-13 03:35:40|2986.41|2974.91|2987.4|2975.9|2987.4|2975.9|2984.4|2972.9|37
1734060950000|2024-12-13 03:35:50|2987.38|2975.88|2988.13|2976.63|2988.13|2976.63|2986.2|2974.7|29
1734060960000|2024-12-13 03:36:00|2988.15|2976.65|2983.27|2971.77|2988.15|2976.65|2982.85|2971.35|37
1734060970000|2024-12-13 03:36:10|2983.38|2971.88|2983.95|2972.45|2985.7|2974.2|2983.38|2971.88|35
1734060980000|2024-12-13 03:36:20|2983.8|2972.3|2984.63|2973.13|2985.58|2974.08|2983.8|2972.3|35
1734060990000|2024-12-13 03:36:30|2984.43|2972.93|2985.16|2973.66|2985.75|2974.25|2984.3|2972.8|33
1734061000000|2024-12-13 03:36:40|2985.5|2974|2987.35|2975.85|2988.85|2977.35|2985.5|2974|31
1734061010000|2024-12-13 03:36:50|2988.15|2976.65|2984.98|2973.48|2988.15|2976.65|2984.95|2973.45|35
1734061020000|2024-12-13 03:37:00|2984.95|2973.45|2988.65|2977.15|2990.3|2978.8|2984.75|2973.25|40
1734061030000|2024-12-13 03:37:10|2988.55|2977.05|2990.8|2979.3|2991.43|2979.93|2988.3|2976.8|37
1734061040000|2024-12-13 03:37:20|2990.58|2979.08|2989.4|2977.9|2991.6|2980.1|2988.1|2976.6|37
1734061050000|2024-12-13 03:37:30|2989.05|2977.55|2989.2|2977.7|2991.35|2979.85|2988.8|2977.3|34
1734061060000|2024-12-13 03:37:40|2990|2978.5|2996.55|2985.05|2997.35|2985.85|2990|2978.5|37
1734061070000|2024-12-13 03:37:50|2996.6|2985.1|3004.5|2993|3006.58|2995.08|2996.35|2984.85|36
1734061080000|2024-12-13 03:38:00|3004.7|2993.2|3009.75|2998.25|3009.75|2998.25|3004.35|2992.85|39
1734061090000|2024-12-13 03:38:10|3009.15|2997.65|3010.14|2998.64|3013.69|3002.19|3008.76|2997.26|39
1734061100000|2024-12-13 03:38:20|3010.65|2999.15|3014.05|3002.55|3014.05|3002.55|3010.65|2999.15|36
1734061110000|2024-12-13 03:38:30|3013.45|3001.95|2993.4|2981.9|3013.45|3001.95|2992.7|2981.2|38
1734061120000|2024-12-13 03:38:40|2996.73|2985.23|3002.45|2990.95|3002.45|2990.95|2996.7|2985.2|38
1734061130000|2024-12-13 03:38:50|3002.35|2990.85|3001.17|2989.67|3005.3|2993.8|3001.17|2989.67|35
1734061140000|2024-12-13 03:39:00|3001.85|2990.35|3001.3|2989.8|3005.25|2993.75|2999.95|2988.45|39
1734061150000|2024-12-13 03:39:10|3001.4|2989.9|2999.18|2987.68|3001.62|2990.12|2999.18|2987.68|38
1734061160000|2024-12-13 03:39:20|2998.75|2987.25|2994.13|2982.63|2998.75|2987.25|2993.83|2982.33|34
1734061170000|2024-12-13 03:39:30|2994.68|2983.18|2993.4|2981.9|2996.52|2985.02|2991.75|2980.25|35
1734061180000|2024-12-13 03:39:40|2994.45|2982.95|3002.09|2990.59|3002.68|2991.18|2994.16|2982.66|40
1734061190000|2024-12-13 03:39:50|3002.25|2990.75|3001.27|2989.77|3003.43|2991.93|3001.05|2989.55|38
1734061200000|2024-12-13 03:40:00|3001.88|2990.38|2996.6|2985.1|3002.15|2990.65|2996.6|2985.1|37
1734061210000|2024-12-13 03:40:10|2995.55|2984.05|2996.25|2984.75|2997.8|2986.3|2993.75|2982.25|38
1734061220000|2024-12-13 03:40:20|2996.45|2984.95|2997.06|2985.56|2998.8|2987.3|2995.45|2983.95|38
1734061230000|2024-12-13 03:40:30|2997.03|2985.53|2998.3|2986.8|2998.35|2986.85|2996.22|2984.72|36
1734061240000|2024-12-13 03:40:40|2998.25|2986.75|2998.34|2986.84|2998.6|2987.1|2997.25|2985.75|37
1734061250000|2024-12-13 03:40:50|2999.15|2987.65|2998.85|2987.35|3001.6|2990.1|2996.5|2985|39
1734061260000|2024-12-13 03:41:00|2999.2|2987.7|2999.25|2987.75|2999.58|2988.08|2995.69|2984.19|40
1734061270000|2024-12-13 03:41:10|2999.05|2987.55|2999.2|2987.7|2999.55|2988.05|2997.6|2986.1|37
1734061280000|2024-12-13 03:41:20|2998.23|2986.73|2996.71|2985.21|2999.35|2987.85|2995.7|2984.2|39
1734061290000|2024-12-13 03:41:30|2997|2985.5|3000.9|2989.4|3000.9|2989.4|2996.38|2984.88|34
1734061300000|2024-12-13 03:41:40|3000.25|2988.75|3000.85|2989.35|3001.26|2989.76|2998.5|2987|40
1734061310000|2024-12-13 03:41:50|3002.25|2990.75|3006.3|2994.8|3006.55|2995.05|3002.2|2990.7|33
1734061320000|2024-12-13 03:42:00|3006.65|2995.15|3010.85|2999.35|3011.1|2999.6|3006.05|2994.55|36
1734061330000|2024-12-13 03:42:10|3011.3|2999.8|3017.55|3006.05|3017.75|3006.25|3011.3|2999.8|38
1734061340000|2024-12-13 03:42:20|3018.45|3006.95|3015.75|3004.25|3021.3|3009.8|3015|3003.5|38
1734061350000|2024-12-13 03:42:30|3013.25|3001.75|3009.75|2998.25|3013.35|3001.85|3008.85|2997.35|40
1734061360000|2024-12-13 03:42:40|3009.7|2998.2|3008.25|2996.75|3009.7|2998.2|3008.15|2996.65|38
1734061370000|2024-12-13 03:42:50|3008.69|2997.19|3007.3|2995.8|3008.96|2997.46|3006.3|2994.8|38
1734061380000|2024-12-13 03:43:00|3007.15|2995.65|3010.45|2998.95|3012.5|3001|3007.15|2995.65|37
1734061390000|2024-12-13 03:43:10|3009.8|2998.3|3003.6|2992.1|3010.85|2999.35|3002.1|2990.6|36
1734061400000|2024-12-13 03:43:20|3004.65|2993.15|2999.1|2987.6|3004.65|2993.15|2998.2|2986.7|39
1734061410000|2024-12-13 03:43:30|2999.2|2987.7|3001.61|2990.11|3002.53|2991.03|2999|2987.5|40
1734061420000|2024-12-13 03:43:40|3001.6|2990.1|3002.7|2991.2|3002.77|2991.27|3000.55|2989.05|36
1734061430000|2024-12-13 03:43:50|3002.95|2991.45|3003.4|2991.9|3003.9|2992.4|3001.35|2989.85|39
1734061440000|2024-12-13 03:44:00|3002.68|2991.18|3003.77|2992.27|3003.77|2992.27|3001.2|2989.7|35
1734061450000|2024-12-13 03:44:10|3003.86|2992.36|3002|2990.5|3006.45|2994.95|3002|2990.5|40
1734061460000|2024-12-13 03:44:20|3001.45|2989.95|2997.69|2986.19|3001.45|2989.95|2996.99|2985.49|37
1734061470000|2024-12-13 03:44:30|2997.14|2985.64|2998.5|2987|3000.25|2988.75|2997.14|2985.64|40
1734061480000|2024-12-13 03:44:40|2998.38|2986.88|3001.5|2990|3001.5|2990|2998.03|2986.53|35
1734061490000|2024-12-13 03:44:50|3001.3|2989.8|3000.45|2988.95|3001.45|2989.95|3000.3|2988.8|39
1734061500000|2024-12-13 03:45:00|2999.6|2988.1|2997.03|2985.53|3001.69|2990.19|2996.25|2984.75|38
1734061510000|2024-12-13 03:45:10|2996.25|2984.75|2991.25|2979.75|2997.95|2986.45|2991.25|2979.75|34
1734061520000|2024-12-13 03:45:20|2991.65|2980.15|2989.55|2978.05|2992.34|2980.84|2988.35|2976.85|35
1734061530000|2024-12-13 03:45:30|2989.75|2978.25|2985.34|2973.84|2989.75|2978.25|2982.05|2970.55|32
1734061540000|2024-12-13 03:45:40|2985.65|2974.15|2988.08|2976.58|2988.65|2977.15|2985.44|2973.94|35
1734061550000|2024-12-13 03:45:50|2987.85|2976.35|2998.25|2986.75|2998.25|2986.75|2987.85|2976.35|34
1734061560000|2024-12-13 03:46:00|2998.06|2986.56|2998.6|2987.1|2998.8|2987.3|2997.25|2985.75|37
1734061570000|2024-12-13 03:46:10|2998|2986.5|2997.83|2986.33|2999.75|2988.25|2996.6|2985.1|27
1734061580000|2024-12-13 03:46:20|2997.8|2986.3|2999.85|2988.35|3000.3|2988.8|2996.95|2985.45|32
1734061590000|2024-12-13 03:46:30|3000.35|2988.85|3003.3|2991.8|3005.2|2993.7|3000.25|2988.75|38
1734061600000|2024-12-13 03:46:40|3003.16|2991.66|3004.05|2992.55|3004.2|2992.7|3000.3|2988.8|31
1734061610000|2024-12-13 03:46:50|3004.45|2992.95|3008.55|2997.05|3008.8|2997.3|3004.2|2992.7|37
1734061620000|2024-12-13 03:47:00|3008.4|2996.9|3013.75|3002.25|3013.75|3002.25|3006.4|2994.9|36
1734061630000|2024-12-13 03:47:10|3013.25|3001.75|3008.67|2997.17|3013.62|3002.12|3008.15|2996.65|38
1734061640000|2024-12-13 03:47:20|3008.09|2996.59|3005.38|2993.88|3008.15|2996.65|3003.7|2992.2|37
1734061650000|2024-12-13 03:47:30|3005.58|2994.08|3006.42|2994.92|3008.5|2997|3003.7|2992.2|40
1734061660000|2024-12-13 03:47:40|3006.65|2995.15|3007.77|2996.27|3008.32|2996.82|3003.4|2991.9|35
1734061670000|2024-12-13 03:47:50|3007.78|2996.28|3009.5|2998|3011.3|2999.8|3007.75|2996.25|36
1734061680000|2024-12-13 03:48:00|3010.1|2998.6|3011.75|3000.25|3011.75|3000.25|3007.35|2995.85|37
1734061690000|2024-12-13 03:48:10|3011.25|2999.75|3010.67|2999.17|3013.13|3001.63|3009.95|2998.45|40
1734061700000|2024-12-13 03:48:20|3010.8|2999.3|3011.75|3000.25|3014.6|3003.1|3010.4|2998.9|36
1734061710000|2024-12-13 03:48:30|3011.8|3000.3|3008.75|2997.25|3011.8|3000.3|3008.4|2996.9|36
1734061720000|2024-12-13 03:48:40|3008.27|2996.77|3014.75|3003.25|3014.8|3003.3|3008.25|2996.75|33
1734061730000|2024-12-13 03:48:50|3014.35|3002.85|3013.46|3001.96|3014.41|3002.91|3010.92|2999.42|35
1734061740000|2024-12-13 03:49:00|3013.08|3001.58|3018.36|3006.86|3018.36|3006.86|3011.65|3000.15|37
1734061750000|2024-12-13 03:49:10|3017.78|3006.28|3013.6|3002.1|3017.78|3006.28|3012.75|3001.25|35
1734061760000|2024-12-13 03:49:20|3013.13|3001.63|3008.12|2996.62|3013.72|3002.22|3007.75|2996.25|37
1734061770000|2024-12-13 03:49:30|3007.45|2995.95|3010.45|2998.95|3010.55|2999.05|3006.55|2995.05|38
1734061780000|2024-12-13 03:49:40|3009.95|2998.45|3011.15|2999.65|3013.3|3001.8|3009.95|2998.45|36
1734061790000|2024-12-13 03:49:50|3010.65|2999.15|3010.77|2999.27|3012.71|3001.21|3010.25|2998.75|35
1734061800000|2024-12-13 03:50:00|3010.6|2999.1|3009.45|2997.95|3010.7|2999.2|3009.1|2997.6|34
1734061810000|2024-12-13 03:50:10|3009|2997.5|3002.7|2991.2|3009.5|2998|3002.67|2991.17|32
1734061820000|2024-12-13 03:50:20|3002.15|2990.65|3004.2|2992.7|3007.97|2996.47|3002.15|2990.65|33
1734061830000|2024-12-13 03:50:30|3004.75|2993.25|3006.55|2995.05|3006.9|2995.4|3004.75|2993.25|34
1734061840000|2024-12-13 03:50:40|3006.65|2995.15|3006.4|2994.9|3007.3|2995.8|3006.25|2994.75|27
1734061850000|2024-12-13 03:50:50|3006.35|2994.85|3004.25|2992.75|3006.55|2995.05|3003.75|2992.25|29
1734061860000|2024-12-13 03:51:00|3003.85|2992.35|3008.05|2996.55|3008.65|2997.15|3003.85|2992.35|39
1734061870000|2024-12-13 03:51:10|3008.62|2997.12|3008.6|2997.1|3008.84|2997.34|3007.1|2995.6|36
1734061880000|2024-12-13 03:51:20|3008.5|2997|3006.05|2994.55|3009.5|2998|3006.05|2994.55|36
1734061890000|2024-12-13 03:51:30|3006.1|2994.6|3007.16|2995.66|3007.52|2996.02|3005.98|2994.48|37
1734061900000|2024-12-13 03:51:40|3007.45|2995.95|3005.85|2994.35|3007.84|2996.34|3005.85|2994.35|30
1734061910000|2024-12-13 03:51:50|3005.75|2994.25|2997.05|2985.55|3005.75|2994.25|2992.25|2980.75|37
1734061920000|2024-12-13 03:52:00|2996.47|2984.97|2998.59|2987.09|2999.05|2987.55|2995.98|2984.48|37
1734061930000|2024-12-13 03:52:10|2998.51|2987.01|3000.3|2988.8|3000.55|2989.05|2998.1|2986.6|34
1734061940000|2024-12-13 03:52:20|3000.34|2988.84|2997.64|2986.14|3000.34|2988.84|2997.25|2985.75|35
1734061950000|2024-12-13 03:52:30|2997.9|2986.4|3001.09|2989.59|3001.65|2990.15|2997.63|2986.13|37
1734061960000|2024-12-13 03:52:40|3001.2|2989.7|3004.6|2993.1|3004.65|2993.15|3000.98|2989.48|33
1734061970000|2024-12-13 03:52:50|3004.5|2993|3002.8|2991.3|3004.55|2993.05|3002.28|2990.78|29
1734061980000|2024-12-13 03:53:00|3002.35|2990.85|2999.09|2987.59|3003.55|2992.05|2998.11|2986.61|35
1734061990000|2024-12-13 03:53:10|2999.3|2987.8|2996.2|2984.7|2999.3|2987.8|2996.2|2984.7|29
1734062000000|2024-12-13 03:53:20|2996.25|2984.75|2997.2|2985.7|2997.94|2986.44|2995.27|2983.77|38
1734062010000|2024-12-13 03:53:30|2997.15|2985.65|2998.25|2986.75|3000.34|2988.84|2996.59|2985.09|39
1734062020000|2024-12-13 03:53:40|2998.75|2987.25|3003.6|2992.1|3003.7|2992.2|2998.35|2986.85|36
1734062030000|2024-12-13 03:53:50|3003.49|2991.99|3010.25|2998.75|3013.65|3002.15|3003.49|2991.99|35
1734062040000|2024-12-13 03:54:00|3010.35|2998.85|3007.85|2996.35|3011.31|2999.81|3007.56|2996.06|37
1734062050000|2024-12-13 03:54:10|3007.84|2996.34|3007.15|2995.65|3010.06|2998.56|3007.15|2995.65|34
1734062060000|2024-12-13 03:54:20|3006.62|2995.12|3007.1|2995.6|3007.1|2995.6|3004.5|2993|36
1734062070000|2024-12-13 03:54:30|3007.15|2995.65|3004.17|2992.67|3007.15|2995.65|3003.5|2992|36
1734062080000|2024-12-13 03:54:40|3004.03|2992.53|3004.55|2993.05|3005.55|2994.05|3003.95|2992.45|37
1734062090000|2024-12-13 03:54:50|3004.35|2992.85|3001.94|2990.44|3004.45|2992.95|3000.75|2989.25|37
1734062100000|2024-12-13 03:55:00|3001.95|2990.45|3004.5|2993|3004.5|2993|3001.55|2990.05|38
1734062110000|2024-12-13 03:55:10|3004.45|2992.95|3006.25|2994.75|3007.05|2995.55|3004.45|2992.95|38
1734062120000|2024-12-13 03:55:20|3006.91|2995.41|3008.9|2997.4|3010.71|2999.21|3006.88|2995.38|34
1734062130000|2024-12-13 03:55:30|3008.55|2997.05|3007.3|2995.8|3008.9|2997.4|3006.5|2995|36
1734062140000|2024-12-13 03:55:40|3007.25|2995.75|3009.8|2998.3|3012.35|3000.85|3007.25|2995.75|38
1734062150000|2024-12-13 03:55:50|3009.25|2997.75|3008.04|2996.54|3010.43|2998.93|3008.04|2996.54|38
1734062160000|2024-12-13 03:56:00|3008.05|2996.55|3011.1|2999.6|3011.1|2999.6|3007.01|2995.51|40
1734062170000|2024-12-13 03:56:10|3011.33|2999.83|3010.55|2999.05|3013|3001.5|3010.48|2998.98|33
1734062180000|2024-12-13 03:56:20|3010.75|2999.25|3014.93|3003.43|3015.05|3003.55|3010.15|2998.65|37
1734062190000|2024-12-13 03:56:30|3014.86|3003.36|3014.15|3002.65|3016.95|3005.45|3013.5|3002|35
1734062200000|2024-12-13 03:56:40|3014.35|3002.85|3012.6|3001.1|3015.1|3003.6|3011.11|2999.61|35
1734062210000|2024-12-13 03:56:50|3012.64|3001.14|3011.66|3000.16|3012.76|3001.26|3011.6|3000.1|34
1734062220000|2024-12-13 03:57:00|3011.57|3000.07|3012.85|3001.35|3013.64|3002.14|3011.5|3000|31
1734062230000|2024-12-13 03:57:10|3013|3001.5|3014.1|3002.6|3015.2|3003.7|3012.65|3001.15|33
1734062240000|2024-12-13 03:57:20|3013.9|3002.4|3014.81|3003.31|3015.65|3004.15|3013.9|3002.4|37
1734062250000|2024-12-13 03:57:30|3014.86|3003.36|3014.6|3003.1|3015.2|3003.7|3013|3001.5|36
1734062260000|2024-12-13 03:57:40|3014.75|3003.25|3013.9|3002.4|3014.86|3003.36|3010.94|2999.44|36
1734062270000|2024-12-13 03:57:50|3013.98|3002.48|3013.05|3001.55|3013.98|3002.48|3012.1|3000.6|37
1734062280000|2024-12-13 03:58:00|3012.77|3001.27|3013.78|3002.28|3014.03|3002.53|3011.85|3000.35|32
1734062290000|2024-12-13 03:58:10|3013.7|3002.2|3013.35|3001.85|3014.85|3003.35|3012.71|3001.21|37
1734062300000|2024-12-13 03:58:20|3013.4|3001.9|3015.15|3003.65|3015.15|3003.65|3012.33|3000.83|38
1734062310000|2024-12-13 03:58:30|3015.28|3003.78|3019.75|3008.25|3022.65|3011.15|3015.15|3003.65|38
1734062320000|2024-12-13 03:58:40|3020.1|3008.6|3021.8|3010.3|3022.84|3011.34|3020.1|3008.6|38
1734062330000|2024-12-13 03:58:50|3022.26|3010.76|3021.25|3009.75|3023.65|3012.15|3020.45|3008.95|38
1734062340000|2024-12-13 03:59:00|3021.15|3009.65|3024.86|3013.36|3024.86|3013.36|3020.67|3009.17|37
1734062350000|2024-12-13 03:59:10|3024.39|3012.89|3024.94|3013.44|3025.3|3013.8|3024.25|3012.75|31
1734062360000|2024-12-13 03:59:20|3024.7|3013.2|3021.04|3009.54|3024.89|3013.39|3021.04|3009.54|37
1734062370000|2024-12-13 03:59:30|3020.8|3009.3|3023.45|3011.95|3024.7|3013.2|3020.8|3009.3|37
1734062380000|2024-12-13 03:59:40|3023.26|3011.76|3023.7|3012.2|3024.8|3013.3|3023.26|3011.76|35
1734062390000|2024-12-13 03:59:50|3023.55|3012.05|3023.25|3011.75|3023.85|3012.35|3022.75|3011.25|32
1734062400000|2024-12-13 04:00:00|3023.19|3011.69|3025.02|3013.52|3025.64|3014.14|3022.75|3011.25|35
1734062410000|2024-12-13 04:00:10|3025.34|3013.84|3021.7|3010.2|3027.09|3015.59|3021.7|3010.2|38
1734062420000|2024-12-13 04:00:20|3021.23|3009.73|3024.86|3013.36|3027.1|3015.6|3019.65|3008.15|39
1734062430000|2024-12-13 04:00:30|3024.67|3013.17|3023.4|3011.9|3024.67|3013.17|3021.6|3010.1|36
1734062440000|2024-12-13 04:00:40|3023.42|3011.92|3023.75|3012.25|3023.88|3012.38|3021.55|3010.05|39
1734062450000|2024-12-13 04:00:50|3023.85|3012.35|3022.66|3011.16|3024.75|3013.25|3020.45|3008.95|40
1734062460000|2024-12-13 04:01:00|3022.37|3010.87|3017.51|3006.01|3023.32|3011.82|3016.2|3004.7|38
1734062470000|2024-12-13 04:01:10|3017.4|3005.9|3018.43|3006.93|3019.2|3007.7|3017.4|3005.9|40
1734062480000|2024-12-13 04:01:20|3018.4|3006.9|3018.87|3007.37|3019.6|3008.1|3017.15|3005.65|39
1734062490000|2024-12-13 04:01:30|3018.91|3007.41|3022.2|3010.7|3022.25|3010.75|3018.79|3007.29|37
1734062500000|2024-12-13 04:01:40|3022.59|3011.09|3019.63|3008.13|3026.08|3014.58|3019.63|3008.13|38
1734062510000|2024-12-13 04:01:50|3019.47|3007.97|3021.14|3009.64|3021.4|3009.9|3018.62|3007.12|37
1734062520000|2024-12-13 04:02:00|3021.26|3009.76|3022.34|3010.84|3023.35|3011.85|3020.8|3009.3|37
1734062530000|2024-12-13 04:02:10|3021.95|3010.45|3024.64|3013.14|3024.64|3013.14|3020.7|3009.2|35
1734062540000|2024-12-13 04:02:20|3024.69|3013.19|3021.79|3010.29|3024.69|3013.19|3020.95|3009.45|38
1734062550000|2024-12-13 04:02:30|3021.6|3010.1|3020|3008.5|3023.9|3012.4|3020|3008.5|34
1734062560000|2024-12-13 04:02:40|3020.25|3008.75|3023.31|3011.81|3023.31|3011.81|3020.25|3008.75|40
1734062570000|2024-12-13 04:02:50|3022.94|3011.44|3020.03|3008.53|3025.1|3013.6|3019.3|3007.8|37
1734062580000|2024-12-13 04:03:00|3020.3|3008.8|3021.65|3010.15|3023.85|3012.35|3020.2|3008.7|39
1734062590000|2024-12-13 04:03:10|3021.8|3010.3|3020.15|3008.65|3022.83|3011.33|3020.15|3008.65|38
1734062600000|2024-12-13 04:03:20|3019.99|3008.49|3019.6|3008.1|3020.87|3009.37|3019.35|3007.85|38
1734062610000|2024-12-13 04:03:30|3019.7|3008.2|3020.8|3009.3|3020.8|3009.3|3019.3|3007.8|33
1734062620000|2024-12-13 04:03:40|3020.75|3009.25|3020.25|3008.75|3021.08|3009.58|3016.5|3005|39
1734062630000|2024-12-13 04:03:50|3020.58|3009.08|3018.67|3007.17|3021|3009.5|3017.8|3006.3|35
1734062640000|2024-12-13 04:04:00|3018.6|3007.1|3018.53|3007.03|3021.7|3010.2|3018.05|3006.55|38
1734062650000|2024-12-13 04:04:10|3018.55|3007.05|3019.62|3008.12|3020.38|3008.88|3018.55|3007.05|34
1734062660000|2024-12-13 04:04:20|3020.4|3008.9|3024.25|3012.75|3024.25|3012.75|3020.25|3008.75|38
1734062670000|2024-12-13 04:04:30|3024.95|3013.45|3023.92|3012.42|3032|3020.5|3023|3011.5|37
1734062680000|2024-12-13 04:04:40|3023.74|3012.24|3026.8|3015.3|3027.48|3015.98|3023.25|3011.75|37
1734062690000|2024-12-13 04:04:50|3027.14|3015.64|3026.65|3015.15|3028.71|3017.21|3026.65|3015.15|35
1734062700000|2024-12-13 04:05:00|3026.55|3015.05|3020.57|3009.07|3028.38|3016.88|3017.7|3006.2|40
1734062710000|2024-12-13 04:05:10|3020.62|3009.12|3021.45|3009.95|3023.4|3011.9|3020.62|3009.12|32
1734062720000|2024-12-13 04:05:20|3021.65|3010.15|3024.45|3012.95|3025.3|3013.8|3021.55|3010.05|33
1734062730000|2024-12-13 04:05:30|3024.4|3012.9|3020.84|3009.34|3024.4|3012.9|3020.63|3009.13|35
1734062740000|2024-12-13 04:05:40|3021.05|3009.55|3017.2|3005.7|3024.1|3012.6|3017.1|3005.6|37
1734062750000|2024-12-13 04:05:50|3017.3|3005.8|3013.57|3002.07|3017.41|3005.91|3012.33|3000.83|36
1734062760000|2024-12-13 04:06:00|3013.64|3002.14|3015.62|3004.12|3015.62|3004.12|3012.3|3000.8|36
1734062770000|2024-12-13 04:06:10|3015.16|3003.66|3014.6|3003.1|3016.01|3004.51|3012.3|3000.8|36
1734062780000|2024-12-13 04:06:20|3015.4|3003.9|3015.22|3003.72|3017.4|3005.9|3014.25|3002.75|36
1734062790000|2024-12-13 04:06:30|3014.93|3003.43|3013.25|3001.75|3014.93|3003.43|3010.69|2999.19|36
1734062800000|2024-12-13 04:06:40|3013.05|3001.55|3016.07|3004.57|3016.07|3004.57|3012.86|3001.36|38
1734062810000|2024-12-13 04:06:50|3016.41|3004.91|3013.3|3001.8|3016.55|3005.05|3012.05|3000.55|37
1734062820000|2024-12-13 04:07:00|3013.4|3001.9|3013.77|3002.27|3019.25|3007.75|3013.4|3001.9|39
1734062830000|2024-12-13 04:07:10|3013.43|3001.93|3015.18|3003.68|3015.5|3004|3012.35|3000.85|37
1734062840000|2024-12-13 04:07:20|3015.7|3004.2|3011.95|3000.45|3016.09|3004.59|3011.35|2999.85|34
1734062850000|2024-12-13 04:07:30|3011.75|3000.25|3001.3|2989.8|3011.75|3000.25|3000.55|2989.05|35
1734062860000|2024-12-13 04:07:40|3001.25|2989.75|2999.48|2987.98|3001.25|2989.75|2998.7|2987.2|35
1734062870000|2024-12-13 04:07:50|2999.38|2987.88|3001.37|2989.87|3001.55|2990.05|2995.8|2984.3|38
1734062880000|2024-12-13 04:08:00|3001.88|2990.38|3001.2|2989.7|3001.93|2990.43|3000.35|2988.85|34
1734062890000|2024-12-13 04:08:10|3001.35|2989.85|2999.69|2988.19|3001.35|2989.85|2999.25|2987.75|37
1734062900000|2024-12-13 04:08:20|2999.85|2988.35|3000.7|2989.2|3002.2|2990.7|2999.85|2988.35|28
1734062910000|2024-12-13 04:08:30|3000.65|2989.15|3000|2988.5|3000.7|2989.2|2999|2987.5|32
1734062920000|2024-12-13 04:08:40|3000.05|2988.55|2996.19|2984.69|3003.25|2991.75|2996.19|2984.69|37
1734062930000|2024-12-13 04:08:50|2996.64|2985.14|2999.77|2988.27|3000.09|2988.59|2996.35|2984.85|38
1734062940000|2024-12-13 04:09:00|2999.42|2987.92|2999.35|2987.85|3000.79|2989.29|2998.85|2987.35|35
1734062950000|2024-12-13 04:09:10|2999.45|2987.95|3001.27|2989.77|3001.27|2989.77|2999.25|2987.75|34
1734062960000|2024-12-13 04:09:20|3001.28|2989.78|3004.45|2992.95|3005.4|2993.9|3001.28|2989.78|38
1734062970000|2024-12-13 04:09:30|3004.55|2993.05|3007.5|2996|3008.38|2996.88|3003.25|2991.75|38
1734062980000|2024-12-13 04:09:40|3007.3|2995.8|3007.27|2995.77|3009.45|2997.95|3006.75|2995.25|34
1734062990000|2024-12-13 04:09:50|3007.5|2996|3005.9|2994.4|3007.5|2996|3005.55|2994.05|29
1734063000000|2024-12-13 04:10:00|3006.35|2994.85|3004.7|2993.2|3007.55|2996.05|3004.55|2993.05|32
1734063010000|2024-12-13 04:10:10|3005.15|2993.65|3003.3|2991.8|3005.8|2994.3|3003.28|2991.78|35
1734063020000|2024-12-13 04:10:20|3003.15|2991.65|3003.5|2992|3004.7|2993.2|3002.65|2991.15|34
1734063030000|2024-12-13 04:10:30|3004.05|2992.55|3001.74|2990.24|3004.05|2992.55|3000.32|2988.82|37
1734063040000|2024-12-13 04:10:40|3002.23|2990.73|3002.3|2990.8|3002.89|2991.39|3001.52|2990.02|36
1734063050000|2024-12-13 04:10:50|3002.32|2990.82|3001.08|2989.58|3003|2991.5|3000.28|2988.78|35
1734063060000|2024-12-13 04:11:00|3000.25|2988.75|3000.61|2989.11|3001.05|2989.55|2998.2|2986.7|37
1734063070000|2024-12-13 04:11:10|3000.75|2989.25|3001.22|2989.72|3001.95|2990.45|3000.7|2989.2|34
1734063080000|2024-12-13 04:11:20|3001.55|2990.05|3001.32|2989.82|3001.6|2990.1|3000.7|2989.2|29
1734063090000|2024-12-13 04:11:30|3001.33|2989.83|3003.74|2992.24|3004|2992.5|3001.33|2989.83|28
1734063100000|2024-12-13 04:11:40|3003.93|2992.43|3005.95|2994.45|3006.25|2994.75|3003.46|2991.96|34
1734063110000|2024-12-13 04:11:50|3006.05|2994.55|3005.9|2994.4|3006.05|2994.55|3004.4|2992.9|23
1734063120000|2024-12-13 04:12:00|3006|2994.5|3010.65|2999.15|3013.2|3001.7|3005.85|2994.35|36
1734063130000|2024-12-13 04:12:10|3010.7|2999.2|3013.58|3002.08|3013.73|3002.23|3010.7|2999.2|40
1734063140000|2024-12-13 04:12:20|3013.78|3002.28|3016.4|3004.9|3018.05|3006.55|3013.78|3002.28|31
1734063150000|2024-12-13 04:12:30|3016.6|3005.1|3019.5|3008|3019.5|3008|3014.8|3003.3|36
1734063160000|2024-12-13 04:12:40|3019.05|3007.55|3020.2|3008.7|3020.2|3008.7|3018.9|3007.4|32
1734063170000|2024-12-13 04:12:50|3020.25|3008.75|3021.55|3010.05|3022.75|3011.25|3020.25|3008.75|36
1734063180000|2024-12-13 04:13:00|3022.4|3010.9|3020.35|3008.85|3023.6|3012.1|3020.02|3008.52|35
1734063190000|2024-12-13 04:13:10|3020.3|3008.8|3020.45|3008.95|3020.65|3009.15|3019.23|3007.73|28
1734063200000|2024-12-13 04:13:20|3020.5|3009|3024.95|3013.45|3025.05|3013.55|3020.5|3009|36
1734063210000|2024-12-13 04:13:30|3024.8|3013.3|3026.35|3014.85|3028.35|3016.85|3024.8|3013.3|36
1734063220000|2024-12-13 04:13:40|3026.4|3014.9|3023.9|3012.4|3029.75|3018.25|3023.9|3012.4|36
1734063230000|2024-12-13 04:13:50|3024.4|3012.9|3024.95|3013.45|3025.6|3014.1|3022.25|3010.75|32
1734063240000|2024-12-13 04:14:00|3024.8|3013.3|3024.25|3012.75|3026|3014.5|3024.05|3012.55|34
1734063250000|2024-12-13 04:14:10|3024.34|3012.84|3025.3|3013.8|3025.9|3014.4|3023.59|3012.09|33
1734063260000|2024-12-13 04:14:20|3025.27|3013.77|3026.8|3015.3|3027.3|3015.8|3025.27|3013.77|37
1734063270000|2024-12-13 04:14:30|3026.4|3014.9|3027.3|3015.8|3027.3|3015.8|3025.5|3014|30
1734063280000|2024-12-13 04:14:40|3027.25|3015.75|3024.99|3013.49|3027.89|3016.39|3024.99|3013.49|33
1734063290000|2024-12-13 04:14:50|3024.93|3013.43|3025.15|3013.65|3025.4|3013.9|3024.5|3013|36
1734063300000|2024-12-13 04:15:00|3025.8|3014.3|3026.91|3015.41|3028.1|3016.6|3024.06|3012.56|37
1734063310000|2024-12-13 04:15:10|3027.1|3015.6|3028.69|3017.19|3029.45|3017.95|3027.1|3015.6|31
1734063320000|2024-12-13 04:15:20|3028.6|3017.1|3032.96|3021.46|3032.96|3021.46|3028.6|3017.1|36
1734063330000|2024-12-13 04:15:30|3032.61|3021.11|3029.63|3018.13|3033.05|3021.55|3027.37|3015.87|35
1734063340000|2024-12-13 04:15:40|3029.73|3018.23|3025.06|3013.56|3030.42|3018.92|3024.43|3012.93|37
1734063350000|2024-12-13 04:15:50|3025.03|3013.53|3022.14|3010.64|3026.75|3015.25|3022.14|3010.64|38
1734063360000|2024-12-13 04:16:00|3021.99|3010.49|3023.79|3012.29|3023.8|3012.3|3017.6|3006.1|34
1734063370000|2024-12-13 04:16:10|3023.65|3012.15|3025.34|3013.84|3025.7|3014.2|3022.75|3011.25|37
1734063380000|2024-12-13 04:16:20|3025.25|3013.75|3025.67|3014.17|3025.74|3014.24|3021.55|3010.05|38
1734063390000|2024-12-13 04:16:30|3025.5|3014|3024.9|3013.4|3025.55|3014.05|3024.25|3012.75|34
1734063400000|2024-12-13 04:16:40|3024.65|3013.15|3023.45|3011.95|3024.95|3013.45|3022.38|3010.88|36
1734063410000|2024-12-13 04:16:50|3023.7|3012.2|3022.15|3010.65|3024.9|3013.4|3020.6|3009.1|38
1734063420000|2024-12-13 04:17:00|3022.81|3011.31|3034.93|3023.43|3035.25|3023.75|3022.7|3011.2|37
1734063430000|2024-12-13 04:17:10|3035|3023.5|3025.76|3014.26|3035.45|3023.95|3025.76|3014.26|38
1734063440000|2024-12-13 04:17:20|3025.33|3013.83|3024.23|3012.73|3025.35|3013.85|3021.15|3009.65|36
1734063450000|2024-12-13 04:17:30|3023.79|3012.29|3020.35|3008.85|3025.47|3013.97|3020.35|3008.85|38
1734063460000|2024-12-13 04:17:40|3020.33|3008.83|3021.73|3010.23|3023.65|3012.15|3020.33|3008.83|37
1734063470000|2024-12-13 04:17:50|3022.25|3010.75|3020.75|3009.25|3022.45|3010.95|3020.23|3008.73|37
1734063480000|2024-12-13 04:18:00|3020.8|3009.3|3023.4|3011.9|3023.8|3012.3|3020.22|3008.72|37
1734063490000|2024-12-13 04:18:10|3023.47|3011.97|3027.86|3016.36|3027.9|3016.4|3022.95|3011.45|39
1734063500000|2024-12-13 04:18:20|3028.06|3016.56|3025.2|3013.7|3028.67|3017.17|3025.03|3013.53|39
1734063510000|2024-12-13 04:18:30|3024.69|3013.19|3024.2|3012.7|3026.05|3014.55|3024.2|3012.7|34
1734063520000|2024-12-13 04:18:40|3024.65|3013.15|3025.6|3014.1|3026.55|3015.05|3024.2|3012.7|32
1734063530000|2024-12-13 04:18:50|3025.7|3014.2|3028.9|3017.4|3029.05|3017.55|3025.25|3013.75|34
1734063540000|2024-12-13 04:19:00|3028.8|3017.3|3028.4|3016.9|3031.09|3019.59|3027.9|3016.4|39
1734063550000|2024-12-13 04:19:10|3028.48|3016.98|3028.25|3016.75|3029.4|3017.9|3027.65|3016.15|37
1734063560000|2024-12-13 04:19:20|3027.9|3016.4|3029.4|3017.9|3029.99|3018.49|3027.9|3016.4|34
1734063570000|2024-12-13 04:19:30|3029.35|3017.85|3022.66|3011.16|3029.35|3017.85|3022.66|3011.16|35
1734063580000|2024-12-13 04:19:40|3022.4|3010.9|3021.17|3009.67|3024.75|3013.25|3020.55|3009.05|37
1734063590000|2024-12-13 04:19:50|3021.05|3009.55|3018.55|3007.05|3021.05|3009.55|3018.5|3007|37
1734063600000|2024-12-13 04:20:00|3019.23|3007.73|3023.9|3012.4|3023.95|3012.45|3019.2|3007.7|38
1734063610000|2024-12-13 04:20:10|3023.91|3012.41|3023.03|3011.53|3025.07|3013.57|3021.77|3010.27|38
1734063620000|2024-12-13 04:20:20|3022.54|3011.04|3024.95|3013.45|3026.03|3014.53|3022.3|3010.8|38
1734063630000|2024-12-13 04:20:30|3024.75|3013.25|3025.25|3013.75|3025.25|3013.75|3021|3009.5|37
1734063640000|2024-12-13 04:20:40|3025.75|3014.25|3028.3|3016.8|3028.53|3017.03|3025.75|3014.25|36
1734063650000|2024-12-13 04:20:50|3028.46|3016.96|3032.55|3021.05|3032.85|3021.35|3028.07|3016.57|36
1734063660000|2024-12-13 04:21:00|3032.6|3021.1|3030.96|3019.46|3032.75|3021.25|3030.2|3018.7|37
1734063670000|2024-12-13 04:21:10|3031.01|3019.51|3032.25|3020.75|3032.3|3020.8|3030.4|3018.9|31
1734063680000|2024-12-13 04:21:20|3032.15|3020.65|3034.32|3022.82|3035.25|3023.75|3032.1|3020.6|33
1734063690000|2024-12-13 04:21:30|3034.78|3023.28|3034|3022.5|3035.98|3024.48|3034|3022.5|38
1734063700000|2024-12-13 04:21:40|3034.1|3022.6|3030.4|3018.9|3034.82|3023.32|3030.35|3018.85|37
1734063710000|2024-12-13 04:21:50|3030.68|3019.18|3032.85|3021.35|3034.13|3022.63|3030.68|3019.18|39
1734063720000|2024-12-13 04:22:00|3033.4|3021.9|3028.9|3017.4|3034.89|3023.39|3027.05|3015.55|36
1734063730000|2024-12-13 04:22:10|3028.82|3017.32|3028.4|3016.9|3029|3017.5|3027.4|3015.9|25
1734063740000|2024-12-13 04:22:20|3028.41|3016.91|3027.45|3015.95|3028.75|3017.25|3026.1|3014.6|37
1734063750000|2024-12-13 04:22:30|3027.15|3015.65|3023.63|3012.13|3027.15|3015.65|3022.3|3010.8|37
1734063760000|2024-12-13 04:22:40|3023.67|3012.17|3023.45|3011.95|3025.6|3014.1|3022.4|3010.9|35
1734063770000|2024-12-13 04:22:50|3023.6|3012.1|3025.05|3013.55|3025.74|3014.24|3022.85|3011.35|38
1734063780000|2024-12-13 04:23:00|3025|3013.5|3020.45|3008.95|3025.44|3013.94|3020.4|3008.9|34
1734063790000|2024-12-13 04:23:10|3020.25|3008.75|3024.34|3012.84|3024.34|3012.84|3020.23|3008.73|34
1734063800000|2024-12-13 04:23:20|3024.35|3012.85|3022.05|3010.55|3026.32|3014.82|3021.3|3009.8|36
1734063810000|2024-12-13 04:23:30|3022.29|3010.79|3021.7|3010.2|3023.7|3012.2|3021.25|3009.75|38
1734063820000|2024-12-13 04:23:40|3021.25|3009.75|3019.2|3007.7|3021.55|3010.05|3018.3|3006.8|29
1734063830000|2024-12-13 04:23:50|3019.05|3007.55|3019.09|3007.59|3019.75|3008.25|3017.92|3006.42|27
1734063840000|2024-12-13 04:24:00|3019.58|3008.08|3021.7|3010.2|3021.9|3010.4|3019.58|3008.08|29
1734063850000|2024-12-13 04:24:10|3021.75|3010.25|3021.75|3010.25|3023|3011.5|3021.25|3009.75|30
1734063860000|2024-12-13 04:24:20|3021.65|3010.15|3019.75|3008.25|3021.65|3010.15|3019.3|3007.8|30
1734063870000|2024-12-13 04:24:30|3019.8|3008.3|3017.22|3005.72|3019.82|3008.32|3017.12|3005.62|32
1734063880000|2024-12-13 04:24:40|3017.25|3005.75|3018.75|3007.25|3019.75|3008.25|3017.25|3005.75|37
1734063890000|2024-12-13 04:24:50|3018.6|3007.1|3018.17|3006.67|3019|3007.5|3018.1|3006.6|26
1734063900000|2024-12-13 04:25:00|3018.13|3006.63|3010.6|2999.1|3018.75|3007.25|3009.02|2997.52|36
1734063910000|2024-12-13 04:25:10|3011.37|2999.87|3018.15|3006.65|3018.15|3006.65|3010.87|2999.37|36
1734063920000|2024-12-13 04:25:20|3017.4|3005.9|3014.9|3003.4|3017.4|3005.9|3014.1|3002.6|36
1734063930000|2024-12-13 04:25:30|3015.05|3003.55|3016.05|3004.55|3016.97|3005.47|3014.17|3002.67|36
1734063940000|2024-12-13 04:25:40|3016.38|3004.88|3015.45|3003.95|3017.8|3006.3|3015.25|3003.75|34
1734063950000|2024-12-13 04:25:50|3015.35|3003.85|3016.28|3004.78|3017.9|3006.4|3015.35|3003.85|35
1734063960000|2024-12-13 04:26:00|3016.3|3004.8|3015.07|3003.57|3016.3|3004.8|3012.47|3000.97|35
1734063970000|2024-12-13 04:26:10|3015.17|3003.67|3010.45|2998.95|3015.25|3003.75|3009.9|2998.4|37
1734063980000|2024-12-13 04:26:20|3010.49|2998.99|3010.27|2998.77|3010.9|2999.4|3009.95|2998.45|33
1734063990000|2024-12-13 04:26:30|3010.25|2998.75|3009.3|2997.8|3010.26|2998.76|3009.19|2997.69|34
1734064000000|2024-12-13 04:26:40|3009.28|2997.78|3006.55|2995.05|3009.6|2998.1|3006.5|2995|33
1734064010000|2024-12-13 04:26:50|3005.8|2994.3|3003.38|2991.88|3005.8|2994.3|3002.27|2990.77|30
1734064020000|2024-12-13 04:27:00|3003.37|2991.87|3004.8|2993.3|3005.75|2994.25|3002.35|2990.85|37
1734064030000|2024-12-13 04:27:10|3004.78|2993.28|3003.9|2992.4|3004.85|2993.35|3003.55|2992.05|29
1734064040000|2024-12-13 04:27:20|3003.75|2992.25|3001.6|2990.1|3003.8|2992.3|3000.55|2989.05|31
1734064050000|2024-12-13 04:27:30|3001.45|2989.95|3003.59|2992.09|3004.75|2993.25|3001.4|2989.9|27
1734064060000|2024-12-13 04:27:40|3003.5|2992|3004.49|2992.99|3004.62|2993.12|3003.3|2991.8|30
1734064070000|2024-12-13 04:27:50|3005.85|2994.35|3004.35|2992.85|3007.55|2996.05|3003.55|2992.05|34
1734064080000|2024-12-13 04:28:00|3004.4|2992.9|3003.22|2991.72|3004.4|2992.9|3001.85|2990.35|35
1734064090000|2024-12-13 04:28:10|3003.25|2991.75|3001.75|2990.25|3003.32|2991.82|3001.75|2990.25|35
1734064100000|2024-12-13 04:28:20|3001.35|2989.85|3003.8|2992.3|3003.95|2992.45|3001.35|2989.85|33
1734064110000|2024-12-13 04:28:30|3003.28|2991.78|3000.8|2989.3|3003.77|2992.27|3000.8|2989.3|35
1734064120000|2024-12-13 04:28:40|3000.75|2989.25|2999.8|2988.3|3003.05|2991.55|2997.33|2985.83|38
1734064130000|2024-12-13 04:28:50|3000.65|2989.15|2998.71|2987.21|3003|2991.5|2998.71|2987.21|38
1734064140000|2024-12-13 04:29:00|2998.4|2986.9|2996.55|2985.05|2998.96|2987.46|2996.45|2984.95|37
1734064150000|2024-12-13 04:29:10|2996.7|2985.2|2994.5|2983|2997.25|2985.75|2994.35|2982.85|34
1734064160000|2024-12-13 04:29:20|2993.75|2982.25|2991.7|2980.2|2994.2|2982.7|2991.5|2980|29
1734064170000|2024-12-13 04:29:30|2991.6|2980.1|2990.43|2978.93|2992.7|2981.2|2990.35|2978.85|33
1734064180000|2024-12-13 04:29:40|2990.05|2978.55|2987.15|2975.65|2990.5|2979|2987.15|2975.65|31
1734064190000|2024-12-13 04:29:50|2987.05|2975.55|2989.6|2978.1|2990.6|2979.1|2987.05|2975.55|36
1734064200000|2024-12-13 04:30:00|2989.7|2978.2|2993.1|2981.6|2993.22|2981.72|2989.7|2978.2|36
1734064210000|2024-12-13 04:30:10|2993.69|2982.19|2994.82|2983.32|2994.82|2983.32|2992.45|2980.95|37
1734064220000|2024-12-13 04:30:20|2994.87|2983.37|2996.13|2984.63|2997.8|2986.3|2994.1|2982.6|34
1734064230000|2024-12-13 04:30:30|2995.95|2984.45|2988.56|2977.06|2995.95|2984.45|2988.1|2976.6|38
1734064240000|2024-12-13 04:30:40|2989.7|2978.2|2986.25|2974.75|2989.75|2978.25|2986.25|2974.75|30
1734064250000|2024-12-13 04:30:50|2986.35|2974.85|2986.55|2975.05|2986.85|2975.35|2984.96|2973.46|30
1734064260000|2024-12-13 04:31:00|2986.46|2974.96|2984.55|2973.05|2986.46|2974.96|2982.9|2971.4|36
1734064270000|2024-12-13 04:31:10|2984.6|2973.1|2985.62|2974.12|2987.58|2976.08|2984.6|2973.1|38
1734064280000|2024-12-13 04:31:20|2984.75|2973.25|2985.75|2974.25|2985.75|2974.25|2983.3|2971.8|34
1734064290000|2024-12-13 04:31:30|2985.2|2973.7|2987.85|2976.35|2989.38|2977.88|2985.2|2973.7|34
1734064300000|2024-12-13 04:31:40|2987.65|2976.15|2984.25|2972.75|2988.2|2976.7|2983.7|2972.2|37
1734064310000|2024-12-13 04:31:50|2983.55|2972.05|2983.25|2971.75|2983.55|2972.05|2981.35|2969.85|36
1734064320000|2024-12-13 04:32:00|2983|2971.5|2978.74|2967.24|2983.43|2971.93|2978.55|2967.05|32
1734064330000|2024-12-13 04:32:10|2978.45|2966.95|2977.25|2965.75|2979.63|2968.13|2977.2|2965.7|34
1734064340000|2024-12-13 04:32:20|2977.21|2965.71|2976.4|2964.9|2977.6|2966.1|2976.25|2964.75|32
1734064350000|2024-12-13 04:32:30|2976.55|2965.05|2973.63|2962.13|2976.55|2965.05|2972.8|2961.3|31
1734064360000|2024-12-13 04:32:40|2974.2|2962.7|2958.59|2947.09|2974.79|2963.29|2958.4|2946.9|39
1734064370000|2024-12-13 04:32:50|2956.7|2945.2|2954.65|2943.15|2957.73|2946.23|2952.95|2941.45|38
1734064380000|2024-12-13 04:33:00|2954.55|2943.05|2952.84|2941.34|2959.6|2948.1|2952.84|2941.34|39
1734064390000|2024-12-13 04:33:10|2953.66|2942.16|2946.9|2935.4|2953.66|2942.16|2945.73|2934.23|38
1734064400000|2024-12-13 04:33:20|2947.25|2935.75|2939.76|2928.26|2947.25|2935.75|2939.76|2928.26|35
1734064410000|2024-12-13 04:33:30|2940.28|2928.78|2941.75|2930.25|2941.75|2930.25|2935.2|2923.7|38
1734064420000|2024-12-13 04:33:40|2945.25|2933.75|2947.68|2936.18|2948.3|2936.8|2940.6|2929.1|38
1734064430000|2024-12-13 04:33:50|2947.93|2936.43|2950.05|2938.55|2951.41|2939.91|2947.28|2935.78|39
1734064440000|2024-12-13 04:34:00|2950.25|2938.75|2956.5|2945|2956.5|2945|2950.25|2938.75|35
1734064450000|2024-12-13 04:34:10|2956.15|2944.65|2953.9|2942.4|2956.25|2944.75|2951.93|2940.43|39
1734064460000|2024-12-13 04:34:20|2953.82|2942.32|2953.77|2942.27|2957.4|2945.9|2953.1|2941.6|36
1734064470000|2024-12-13 04:34:30|2953.65|2942.15|2953.39|2941.89|2953.85|2942.35|2951.25|2939.75|35
1734064480000|2024-12-13 04:34:40|2953|2941.5|2954.15|2942.65|2957.35|2945.85|2953|2941.5|38
1734064490000|2024-12-13 04:34:50|2953.7|2942.2|2952|2940.5|2953.7|2942.2|2951.05|2939.55|34
1734064500000|2024-12-13 04:35:00|2951.95|2940.45|2955.85|2944.35|2956.4|2944.9|2951.9|2940.4|37
1734064510000|2024-12-13 04:35:10|2955.9|2944.4|2952.88|2941.38|2956.15|2944.65|2952.85|2941.35|36
1734064520000|2024-12-13 04:35:20|2952.8|2941.3|2948.06|2936.56|2952.8|2941.3|2947.71|2936.21|38
1734064530000|2024-12-13 04:35:30|2948.14|2936.64|2953.3|2941.8|2953.3|2941.8|2947.6|2936.1|32
1734064540000|2024-12-13 04:35:40|2952.27|2940.77|2945|2933.5|2953.3|2941.8|2944.9|2933.4|35
1734064550000|2024-12-13 04:35:50|2943.6|2932.1|2945.36|2933.86|2945.36|2933.86|2942.12|2930.62|31
1734064560000|2024-12-13 04:36:00|2946.9|2935.4|2950.9|2939.4|2951.75|2940.25|2946|2934.5|39
1734064570000|2024-12-13 04:36:10|2951.75|2940.25|2951.8|2940.3|2953.41|2941.91|2951.05|2939.55|35
1734064580000|2024-12-13 04:36:20|2952.28|2940.78|2950.84|2939.34|2953.95|2942.45|2949.9|2938.4|35
1734064590000|2024-12-13 04:36:30|2950.75|2939.25|2949.81|2938.31|2952.23|2940.73|2948.47|2936.97|38
1734064600000|2024-12-13 04:36:40|2949.85|2938.35|2954.14|2942.64|2954.14|2942.64|2949.31|2937.81|39
1734064610000|2024-12-13 04:36:50|2954.08|2942.58|2951.86|2940.36|2954.3|2942.8|2950.1|2938.6|39
1734064620000|2024-12-13 04:37:00|2951.25|2939.75|2949.7|2938.2|2953.58|2942.08|2949.55|2938.05|38
1734064630000|2024-12-13 04:37:10|2949.68|2938.18|2955.01|2943.51|2955.25|2943.75|2949.65|2938.15|34
1734064640000|2024-12-13 04:37:20|2955.25|2943.75|2956.4|2944.9|2956.58|2945.08|2953.46|2941.96|37
1734064650000|2024-12-13 04:37:30|2955.82|2944.32|2957.65|2946.15|2957.65|2946.15|2954.53|2943.03|38
1734064660000|2024-12-13 04:37:40|2957.75|2946.25|2955.69|2944.19|2957.8|2946.3|2955.1|2943.6|34
1734064670000|2024-12-13 04:37:50|2955.5|2944|2956.97|2945.47|2957.65|2946.15|2955.38|2943.88|34
1734064680000|2024-12-13 04:38:00|2956.6|2945.1|2961.5|2950|2961.7|2950.2|2956.6|2945.1|38
1734064690000|2024-12-13 04:38:10|2961.2|2949.7|2959.75|2948.25|2962.6|2951.1|2959.55|2948.05|34
1734064700000|2024-12-13 04:38:20|2959.8|2948.3|2959.45|2947.95|2960.55|2949.05|2956.4|2944.9|38
1734064710000|2024-12-13 04:38:30|2958.35|2946.85|2957.93|2946.43|2958.5|2947|2956.7|2945.2|39
1734064720000|2024-12-13 04:38:40|2957.98|2946.48|2957.98|2946.48|2959.2|2947.7|2957.25|2945.75|38
1734064730000|2024-12-13 04:38:50|2957.85|2946.35|2958.35|2946.85|2958.5|2947|2957.1|2945.6|32
1734064740000|2024-12-13 04:39:00|2958.3|2946.8|2962.05|2950.55|2962.05|2950.55|2958.3|2946.8|37
1734064750000|2024-12-13 04:39:10|2961.83|2950.33|2959.8|2948.3|2962.16|2950.66|2959.25|2947.75|37
1734064760000|2024-12-13 04:39:20|2959.93|2948.43|2957.35|2945.85|2960.33|2948.83|2957.35|2945.85|38
1734064770000|2024-12-13 04:39:30|2957.25|2945.75|2957.1|2945.6|2957.25|2945.75|2955.1|2943.6|39
1734064780000|2024-12-13 04:39:40|2957|2945.5|2953.96|2942.46|2957|2945.5|2953.45|2941.95|35
1734064790000|2024-12-13 04:39:50|2953.9|2942.4|2953.38|2941.88|2953.9|2942.4|2952|2940.5|35
1734064800000|2024-12-13 04:40:00|2952.8|2941.3|2953.35|2941.85|2955|2943.5|2952.8|2941.3|39
1734064810000|2024-12-13 04:40:10|2952.66|2941.16|2947.7|2936.2|2953.08|2941.58|2947.7|2936.2|38
1734064820000|2024-12-13 04:40:20|2946.96|2935.46|2948.54|2937.04|2949.03|2937.53|2946.19|2934.69|39
1734064830000|2024-12-13 04:40:30|2948.63|2937.13|2952.25|2940.75|2953.53|2942.03|2946.88|2935.38|39
1734064840000|2024-12-13 04:40:40|2950.85|2939.35|2958.55|2947.05|2958.9|2947.4|2950.85|2939.35|38
1734064850000|2024-12-13 04:40:50|2958.9|2947.4|2956.01|2944.51|2958.9|2947.4|2954.45|2942.95|35
1734064860000|2024-12-13 04:41:00|2954.5|2943|2948.68|2937.18|2957.25|2945.75|2948.68|2937.18|37
1734064870000|2024-12-13 04:41:10|2946.65|2935.15|2950.35|2938.85|2950.35|2938.85|2942.2|2930.7|39
1734064880000|2024-12-13 04:41:20|2950.6|2939.1|2956.74|2945.24|2957.7|2946.2|2950.6|2939.1|38
1734064890000|2024-12-13 04:41:30|2956.4|2944.9|2959.2|2947.7|2959.2|2947.7|2955.2|2943.7|37
1734064900000|2024-12-13 04:41:40|2958.87|2947.37|2960.41|2948.91|2960.48|2948.98|2956.61|2945.11|34
1734064910000|2024-12-13 04:41:50|2961|2949.5|2959.8|2948.3|2961.42|2949.92|2959.8|2948.3|22
1734064920000|2024-12-13 04:42:00|2959.05|2947.55|2957.98|2946.48|2959.15|2947.65|2957.55|2946.05|37
1734064930000|2024-12-13 04:42:10|2957.67|2946.17|2959.97|2948.47|2959.97|2948.47|2957.31|2945.81|36
1734064940000|2024-12-13 04:42:20|2959.95|2948.45|2960.1|2948.6|2960.4|2948.9|2958.6|2947.1|33
1734064950000|2024-12-13 04:42:30|2960.35|2948.85|2962.7|2951.2|2963.85|2952.35|2960.05|2948.55|36
1734064960000|2024-12-13 04:42:40|2962.55|2951.05|2964.07|2952.57|2965.26|2953.76|2962.25|2950.75|38
1734064970000|2024-12-13 04:42:50|2964.42|2952.92|2965|2953.5|2967|2955.5|2963.75|2952.25|37
1734064980000|2024-12-13 04:43:00|2964.85|2953.35|2963.3|2951.8|2965.6|2954.1|2963.1|2951.6|39
1734064990000|2024-12-13 04:43:10|2962.95|2951.45|2961.55|2950.05|2963.35|2951.85|2960.45|2948.95|39
1734065000000|2024-12-13 04:43:20|2960.92|2949.42|2958.28|2946.78|2961.46|2949.96|2958.19|2946.69|35
1734065010000|2024-12-13 04:43:30|2958.19|2946.69|2958.85|2947.35|2959.24|2947.74|2957.6|2946.1|33
1734065020000|2024-12-13 04:43:40|2958.75|2947.25|2957.95|2946.45|2958.85|2947.35|2956.98|2945.48|34
1734065030000|2024-12-13 04:43:50|2957.65|2946.15|2958.8|2947.3|2959.67|2948.17|2957.32|2945.82|25
1734065040000|2024-12-13 04:44:00|2958.35|2946.85|2959.29|2947.79|2960.48|2948.98|2958.3|2946.8|37
1734065050000|2024-12-13 04:44:10|2959.17|2947.67|2961.55|2950.05|2963|2951.5|2959.17|2947.67|33
1734065060000|2024-12-13 04:44:20|2961.5|2950|2960.96|2949.46|2962.05|2950.55|2960.15|2948.65|37
1734065070000|2024-12-13 04:44:30|2960.9|2949.4|2956.8|2945.3|2961.15|2949.65|2956.65|2945.15|38
1734065080000|2024-12-13 04:44:40|2956.85|2945.35|2956.7|2945.2|2957.85|2946.35|2956.3|2944.8|38
1734065090000|2024-12-13 04:44:50|2957.45|2945.95|2959.6|2948.1|2959.9|2948.4|2956.8|2945.3|35
1734065100000|2024-12-13 04:45:00|2959.5|2948|2963.41|2951.91|2965.11|2953.61|2959.4|2947.9|40
1734065110000|2024-12-13 04:45:10|2962.75|2951.25|2961.52|2950.02|2962.79|2951.29|2960.16|2948.66|39
1734065120000|2024-12-13 04:45:20|2961.23|2949.73|2959.96|2948.46|2962.49|2950.99|2959.5|2948|39
1734065130000|2024-12-13 04:45:30|2959.55|2948.05|2957.86|2946.36|2959.86|2948.36|2957.54|2946.04|35
1734065140000|2024-12-13 04:45:40|2957.89|2946.39|2954.81|2943.31|2958.45|2946.95|2954.81|2943.31|30
1734065150000|2024-12-13 04:45:50|2954.25|2942.75|2946.9|2935.4|2954.25|2942.75|2946.7|2935.2|34
1734065160000|2024-12-13 04:46:00|2947|2935.5|2948.2|2936.7|2948.83|2937.33|2947|2935.5|39
1734065170000|2024-12-13 04:46:10|2947.65|2936.15|2949.01|2937.51|2949.08|2937.58|2945.35|2933.85|39
1734065180000|2024-12-13 04:46:20|2948.25|2936.75|2948.28|2936.78|2949.65|2938.15|2946.98|2935.48|39
1734065190000|2024-12-13 04:46:30|2948.3|2936.8|2951.78|2940.28|2953.83|2942.33|2948.3|2936.8|39
1734065200000|2024-12-13 04:46:40|2951.86|2940.36|2952.75|2941.25|2953.05|2941.55|2950.27|2938.77|40
1734065210000|2024-12-13 04:46:50|2952.73|2941.23|2951.14|2939.64|2954.18|2942.68|2951.09|2939.59|35
1734065220000|2024-12-13 04:47:00|2951.3|2939.8|2951.63|2940.13|2951.79|2940.29|2949.99|2938.49|38
1734065230000|2024-12-13 04:47:10|2951.6|2940.1|2954.35|2942.85|2954.38|2942.88|2950.95|2939.45|35
1734065240000|2024-12-13 04:47:20|2954.45|2942.95|2952.78|2941.28|2954.5|2943|2951.35|2939.85|35
1734065250000|2024-12-13 04:47:30|2952.87|2941.37|2955.5|2944|2956.27|2944.77|2952.25|2940.75|38
1734065260000|2024-12-13 04:47:40|2955.4|2943.9|2955.9|2944.4|2957.56|2946.06|2955.4|2943.9|36
1734065270000|2024-12-13 04:47:50|2956.07|2944.57|2958.81|2947.31|2958.81|2947.31|2955.2|2943.7|37
1734065280000|2024-12-13 04:48:00|2958.9|2947.4|2957.95|2946.45|2959.33|2947.83|2956.93|2945.43|36
1734065290000|2024-12-13 04:48:10|2957.75|2946.25|2955.45|2943.95|2958.15|2946.65|2955.4|2943.9|39
1734065300000|2024-12-13 04:48:20|2955.75|2944.25|2953.31|2941.81|2956.15|2944.65|2953.18|2941.68|36
1734065310000|2024-12-13 04:48:30|2953.18|2941.68|2954.2|2942.7|2954.35|2942.85|2951.15|2939.65|37
1734065320000|2024-12-13 04:48:40|2953.9|2942.4|2952.55|2941.05|2954.01|2942.51|2950.4|2938.9|39
1734065330000|2024-12-13 04:48:50|2953.04|2941.54|2955.62|2944.12|2955.99|2944.49|2953.04|2941.54|37
1734065340000|2024-12-13 04:49:00|2955.61|2944.11|2957.78|2946.28|2957.9|2946.4|2955.3|2943.8|36
1734065350000|2024-12-13 04:49:10|2957.5|2946|2955.72|2944.22|2957.75|2946.25|2955.35|2943.85|38
1734065360000|2024-12-13 04:49:20|2955.85|2944.35|2960.51|2949.01|2960.51|2949.01|2955.7|2944.2|36
1734065370000|2024-12-13 04:49:30|2961.35|2949.85|2958.35|2946.85|2961.35|2949.85|2958.25|2946.75|37
1734065380000|2024-12-13 04:49:40|2958.2|2946.7|2957.45|2945.95|2958.35|2946.85|2956.95|2945.45|34
1734065390000|2024-12-13 04:49:50|2957.73|2946.23|2962.23|2950.73|2962.23|2950.73|2957.05|2945.55|39
1734065400000|2024-12-13 04:50:00|2962.1|2950.6|2959.75|2948.25|2962.1|2950.6|2959.45|2947.95|38
1734065410000|2024-12-13 04:50:10|2959.92|2948.42|2960.35|2948.85|2960.65|2949.15|2959.38|2947.88|39
1734065420000|2024-12-13 04:50:20|2960.19|2948.69|2958.2|2946.7|2960.35|2948.85|2958.16|2946.66|37
1734065430000|2024-12-13 04:50:30|2958.15|2946.65|2958.15|2946.65|2959.8|2948.3|2958.05|2946.55|35
1734065440000|2024-12-13 04:50:40|2957.9|2946.4|2954.3|2942.8|2958|2946.5|2954.12|2942.62|34
1734065450000|2024-12-13 04:50:50|2954.6|2943.1|2955.3|2943.8|2955.5|2944|2954.25|2942.75|35
1734065460000|2024-12-13 04:51:00|2955.35|2943.85|2955.45|2943.95|2955.71|2944.21|2954.95|2943.45|32
1734065470000|2024-12-13 04:51:10|2955.55|2944.05|2951.65|2940.15|2956.45|2944.95|2951.25|2939.75|35
1734065480000|2024-12-13 04:51:20|2950.45|2938.95|2952.85|2941.35|2953.1|2941.6|2950.45|2938.95|39
1734065490000|2024-12-13 04:51:30|2952.75|2941.25|2952.05|2940.55|2953.63|2942.13|2951.65|2940.15|37
1734065500000|2024-12-13 04:51:40|2951.85|2940.35|2952.5|2941|2952.56|2941.06|2951.3|2939.8|32
1734065510000|2024-12-13 04:51:50|2952.63|2941.13|2952.95|2941.45|2953.03|2941.53|2951.8|2940.3|36
1734065520000|2024-12-13 04:52:00|2953.05|2941.55|2953.8|2942.3|2954.52|2943.02|2952.55|2941.05|34
1734065530000|2024-12-13 04:52:10|2954.1|2942.6|2952.46|2940.96|2954.3|2942.8|2952.46|2940.96|35
1734065540000|2024-12-13 04:52:20|2952.48|2940.98|2952.58|2941.08|2953.32|2941.82|2951.45|2939.95|33
1734065550000|2024-12-13 04:52:30|2952.5|2941|2952.5|2941|2953.5|2942|2952.43|2940.93|26
1734065560000|2024-12-13 04:52:40|2952.3|2940.8|2953.46|2941.96|2954.5|2943|2952.3|2940.8|30
1734065570000|2024-12-13 04:52:50|2953.51|2942.01|2953.6|2942.1|2954.07|2942.57|2953.06|2941.56|31
1734065580000|2024-12-13 04:53:00|2954.48|2942.98|2955.46|2943.96|2955.46|2943.96|2953.41|2941.91|31
1734065590000|2024-12-13 04:53:10|2955.44|2943.94|2954.25|2942.75|2955.99|2944.49|2954.25|2942.75|33
1734065600000|2024-12-13 04:53:20|2954.23|2942.73|2949.25|2937.75|2954.23|2942.73|2949.2|2937.7|32
1734065610000|2024-12-13 04:53:30|2949.28|2937.78|2948.6|2937.1|2949.95|2938.45|2947.65|2936.15|36
1734065620000|2024-12-13 04:53:40|2948.7|2937.2|2942.65|2931.15|2948.7|2937.2|2942.65|2931.15|36
1734065630000|2024-12-13 04:53:50|2942.81|2931.31|2942.46|2930.96|2944.69|2933.19|2942.4|2930.9|37
1734065640000|2024-12-13 04:54:00|2942.52|2931.02|2942.25|2930.75|2943.38|2931.88|2940.72|2929.22|33
1734065650000|2024-12-13 04:54:10|2942.05|2930.55|2946.59|2935.09|2946.59|2935.09|2942.05|2930.55|36
1734065660000|2024-12-13 04:54:20|2946.69|2935.19|2952.85|2941.35|2952.85|2941.35|2946.69|2935.19|36
1734065670000|2024-12-13 04:54:30|2952.35|2940.85|2953.71|2942.21|2953.78|2942.28|2952.15|2940.65|38
1734065680000|2024-12-13 04:54:40|2953.5|2942|2951.85|2940.35|2953.5|2942|2951.6|2940.1|31
1734065690000|2024-12-13 04:54:50|2951.8|2940.3|2950.2|2938.7|2951.8|2940.3|2950.1|2938.6|35
1734065700000|2024-12-13 04:55:00|2950.45|2938.95|2949.25|2937.75|2950.74|2939.24|2948.9|2937.4|36
1734065710000|2024-12-13 04:55:10|2949.23|2937.73|2945.5|2934|2949.25|2937.75|2945.25|2933.75|32
1734065720000|2024-12-13 04:55:20|2945.86|2934.36|2946.45|2934.95|2947.38|2935.88|2945.61|2934.11|32
1734065730000|2024-12-13 04:55:30|2946.4|2934.9|2944.63|2933.13|2947.11|2935.61|2944.63|2933.13|31
1734065740000|2024-12-13 04:55:40|2945.45|2933.95|2945.95|2934.45|2945.95|2934.45|2942.95|2931.45|32
1734065750000|2024-12-13 04:55:50|2945.8|2934.3|2945.21|2933.71|2945.8|2934.3|2944.28|2932.78|33
1734065760000|2024-12-13 04:56:00|2945.32|2933.82|2945.25|2933.75|2945.78|2934.28|2944.25|2932.75|37
1734065770000|2024-12-13 04:56:10|2945.2|2933.7|2946.4|2934.9|2946.64|2935.14|2945.17|2933.67|38
1734065780000|2024-12-13 04:56:20|2946.8|2935.3|2947.4|2935.9|2948.15|2936.65|2946.8|2935.3|33
1734065790000|2024-12-13 04:56:30|2947.5|2936|2949.6|2938.1|2950|2938.5|2947.5|2936|35
1734065800000|2024-12-13 04:56:40|2950.1|2938.6|2947.47|2935.97|2950.1|2938.6|2947.42|2935.92|32
1734065810000|2024-12-13 04:56:50|2947.42|2935.92|2945.08|2933.58|2948.2|2936.7|2945.08|2933.58|39
1734065820000|2024-12-13 04:57:00|2945.22|2933.72|2946.99|2935.49|2948.8|2937.3|2945.22|2933.72|37
1734065830000|2024-12-13 04:57:10|2947.04|2935.54|2945.28|2933.78|2947.4|2935.9|2944.95|2933.45|34
1734065840000|2024-12-13 04:57:20|2945.25|2933.75|2939.95|2928.45|2945.25|2933.75|2939.95|2928.45|20
1734065850000|2024-12-13 04:57:30|2940.8|2929.3|2940.6|2929.1|2941.75|2930.25|2940.37|2928.87|28
1734065860000|2024-12-13 04:57:40|2940.73|2929.23|2939.85|2928.35|2941.75|2930.25|2939.7|2928.2|35
1734065870000|2024-12-13 04:57:50|2939.93|2928.43|2941.55|2930.05|2942.68|2931.18|2939.81|2928.31|34
1734065880000|2024-12-13 04:58:00|2941.5|2930|2943.39|2931.89|2943.75|2932.25|2941.5|2930|29
1734065890000|2024-12-13 04:58:10|2943.65|2932.15|2942.13|2930.63|2943.65|2932.15|2942.13|2930.63|28
1734065900000|2024-12-13 04:58:20|2942.1|2930.6|2942.2|2930.7|2942.39|2930.89|2940.7|2929.2|29
1734065910000|2024-12-13 04:58:30|2942.25|2930.75|2942.09|2930.59|2942.25|2930.75|2941.25|2929.75|22
1734065920000|2024-12-13 04:58:40|2941.75|2930.25|2941.49|2929.99|2941.8|2930.3|2940.35|2928.85|27
1734065930000|2024-12-13 04:58:50|2941.45|2929.95|2943.85|2932.35|2943.85|2932.35|2940.86|2929.36|31
1734065940000|2024-12-13 04:59:00|2944|2932.5|2942.75|2931.25|2944.85|2933.35|2942.7|2931.2|33
1734065950000|2024-12-13 04:59:10|2942.85|2931.35|2942.55|2931.05|2943.55|2932.05|2942.25|2930.75|24
1734065960000|2024-12-13 04:59:20|2942.56|2931.06|2942.3|2930.8|2942.75|2931.25|2941.5|2930|27
1734065970000|2024-12-13 04:59:30|2942.4|2930.9|2941.75|2930.25|2942.65|2931.15|2941.75|2930.25|22
1734065980000|2024-12-13 04:59:40|2941.7|2930.2|2942.2|2930.7|2942.2|2930.7|2940.75|2929.25|32
1734065990000|2024-12-13 04:59:50|2942.08|2930.58|2941.9|2930.4|2942.29|2930.79|2941.45|2929.95|26
1734066000000|2024-12-13 05:00:00|2942.75|2931.25|2941.35|2929.85|2944.6|2933.1|2941.35|2929.85|29
1734066010000|2024-12-13 05:00:10|2941.3|2929.8|2941.26|2929.76|2942.45|2930.95|2940.79|2929.29|33
1734066020000|2024-12-13 05:00:20|2941.23|2929.73|2939.85|2928.35|2941.82|2930.32|2939.45|2927.95|30
1734066030000|2024-12-13 05:00:30|2939.45|2927.95|2942.95|2931.45|2944.3|2932.8|2939.45|2927.95|36
1734066040000|2024-12-13 05:00:40|2942.85|2931.35|2939.35|2927.85|2942.85|2931.35|2939.35|2927.85|31
1734066050000|2024-12-13 05:00:50|2939.3|2927.8|2938.45|2926.95|2939.65|2928.15|2937.4|2925.9|29
1734066060000|2024-12-13 05:01:00|2938.4|2926.9|2937.95|2926.45|2938.65|2927.15|2935.82|2924.32|31
1734066070000|2024-12-13 05:01:10|2938|2926.5|2934.4|2922.9|2938.65|2927.15|2934.4|2922.9|34
1734066080000|2024-12-13 05:01:20|2934.35|2922.85|2937.35|2925.85|2937.75|2926.25|2934.25|2922.75|37
1734066090000|2024-12-13 05:01:30|2937.38|2925.88|2934.75|2923.25|2937.45|2925.95|2932.72|2921.22|38
1734066100000|2024-12-13 05:01:40|2934.95|2923.45|2931.85|2920.35|2934.95|2923.45|2931.75|2920.25|33
1734066110000|2024-12-13 05:01:50|2932.6|2921.1|2927.2|2915.7|2932.8|2921.3|2926.75|2915.25|36
1734066120000|2024-12-13 05:02:00|2927.65|2916.15|2922.25|2910.75|2928.11|2916.61|2922.25|2910.75|38
1734066130000|2024-12-13 05:02:10|2922.4|2910.9|2917.63|2906.13|2923.65|2912.15|2917.63|2906.13|37
1734066140000|2024-12-13 05:02:20|2917.6|2906.1|2918.6|2907.1|2919.65|2908.15|2917.6|2906.1|34
1734066150000|2024-12-13 05:02:30|2918.5|2907|2918.55|2907.05|2918.8|2907.3|2917.5|2906|32
1734066160000|2024-12-13 05:02:40|2918.57|2907.07|2924.45|2912.95|2924.65|2913.15|2918.49|2906.99|35
1734066170000|2024-12-13 05:02:50|2924.47|2912.97|2926.46|2914.96|2926.64|2915.14|2924.47|2912.97|31
1734066180000|2024-12-13 05:03:00|2926.51|2915.01|2932.05|2920.55|2932.22|2920.72|2926.46|2914.96|35
1734066190000|2024-12-13 05:03:10|2932.1|2920.6|2934.66|2923.16|2934.75|2923.25|2929.5|2918|38
1734066200000|2024-12-13 05:03:20|2934.41|2922.91|2939.65|2928.15|2940.36|2928.86|2934.06|2922.56|33
1734066210000|2024-12-13 05:03:30|2939.75|2928.25|2937.45|2925.95|2939.75|2928.25|2937.15|2925.65|30
1734066220000|2024-12-13 05:03:40|2937.5|2926|2936.87|2925.37|2937.5|2926|2934.19|2922.69|37
1734066230000|2024-12-13 05:03:50|2936.68|2925.18|2926.35|2914.85|2937.93|2926.43|2925.55|2914.05|38
1734066240000|2024-12-13 05:04:00|2926.15|2914.65|2924.25|2912.75|2926.7|2915.2|2922.85|2911.35|40
1734066250000|2024-12-13 05:04:10|2924.39|2912.89|2923.83|2912.33|2925.65|2914.15|2923.35|2911.85|38
1734066260000|2024-12-13 05:04:20|2923.75|2912.25|2920.34|2908.84|2923.84|2912.34|2920.34|2908.84|31
1734066270000|2024-12-13 05:04:30|2920.08|2908.58|2919.45|2907.95|2920.35|2908.85|2918.9|2907.4|37
1734066280000|2024-12-13 05:04:40|2919.62|2908.12|2922.3|2910.8|2922.5|2911|2919.32|2907.82|37
1734066290000|2024-12-13 05:04:50|2922.55|2911.05|2921.38|2909.88|2922.55|2911.05|2920.95|2909.45|32
1734066300000|2024-12-13 05:05:00|2921.53|2910.03|2921.77|2910.27|2924.3|2912.8|2920.79|2909.29|39
1734066310000|2024-12-13 05:05:10|2921.5|2910|2919.75|2908.25|2921.83|2910.33|2919.55|2908.05|37
1734066320000|2024-12-13 05:05:20|2919.74|2908.24|2919.55|2908.05|2920|2908.5|2917.69|2906.19|37
1734066330000|2024-12-13 05:05:30|2919.5|2908|2917.61|2906.11|2920.03|2908.53|2916.25|2904.75|38
1734066340000|2024-12-13 05:05:40|2917.66|2906.16|2917.5|2906|2917.66|2906.16|2916.48|2904.98|36
1734066350000|2024-12-13 05:05:50|2917.4|2905.9|2916.75|2905.25|2917.75|2906.25|2916.55|2905.05|32
1734066360000|2024-12-13 05:06:00|2916.71|2905.21|2922.6|2911.1|2923.05|2911.55|2916.71|2905.21|37
1734066370000|2024-12-13 05:06:10|2922.55|2911.05|2920.4|2908.9|2922.55|2911.05|2919.79|2908.29|35
1734066380000|2024-12-13 05:06:20|2920.2|2908.7|2924.65|2913.15|2924.65|2913.15|2919.86|2908.36|33
1734066390000|2024-12-13 05:06:30|2924.55|2913.05|2925.42|2913.92|2925.42|2913.92|2924.05|2912.55|35
1734066400000|2024-12-13 05:06:40|2925.95|2914.45|2925.53|2914.03|2927.65|2916.15|2924.15|2912.65|35
1734066410000|2024-12-13 05:06:50|2925.55|2914.05|2926.4|2914.9|2927.45|2915.95|2924.65|2913.15|32
1734066420000|2024-12-13 05:07:00|2926.45|2914.95|2926.13|2914.63|2927.65|2916.15|2925.1|2913.6|36
1734066430000|2024-12-13 05:07:10|2925.95|2914.45|2929.23|2917.73|2929.33|2917.83|2925.77|2914.27|32
1734066440000|2024-12-13 05:07:20|2929.75|2918.25|2929.5|2918|2929.75|2918.25|2928.1|2916.6|25
1734066450000|2024-12-13 05:07:30|2929.05|2917.55|2927.15|2915.65|2929.05|2917.55|2927.15|2915.65|34
1734066460000|2024-12-13 05:07:40|2927.05|2915.55|2925.7|2914.2|2927.55|2916.05|2924.5|2913|27
1734066470000|2024-12-13 05:07:50|2925.55|2914.05|2924.55|2913.05|2925.6|2914.1|2923.55|2912.05|35
1734066480000|2024-12-13 05:08:00|2925.2|2913.7|2926.08|2914.58|2926.85|2915.35|2925.04|2913.54|30
1734066490000|2024-12-13 05:08:10|2926.13|2914.63|2928.23|2916.73|2928.27|2916.77|2926.13|2914.63|33
1734066500000|2024-12-13 05:08:20|2928.9|2917.4|2928.17|2916.67|2930.23|2918.73|2928.17|2916.67|34
1734066510000|2024-12-13 05:08:30|2927.75|2916.25|2928.9|2917.4|2929.52|2918.02|2926.36|2914.86|37
1734066520000|2024-12-13 05:08:40|2928.8|2917.3|2926.78|2915.28|2928.8|2917.3|2926.78|2915.28|35
1734066530000|2024-12-13 05:08:50|2927.39|2915.89|2928.25|2916.75|2928.47|2916.97|2925.5|2914|38
1734066540000|2024-12-13 05:09:00|2928.5|2917|2928.32|2916.82|2928.65|2917.15|2927.25|2915.75|29
1734066550000|2024-12-13 05:09:10|2927.73|2916.23|2930.25|2918.75|2931.35|2919.85|2927.73|2916.23|25
1734066560000|2024-12-13 05:09:20|2930.35|2918.85|2929|2917.5|2931.85|2920.35|2928.6|2917.1|34
1734066570000|2024-12-13 05:09:30|2929.28|2917.78|2931.25|2919.75|2931.99|2920.49|2929.28|2917.78|37
1734066580000|2024-12-13 05:09:40|2931.45|2919.95|2929.85|2918.35|2931.55|2920.05|2929.85|2918.35|28
1734066590000|2024-12-13 05:09:50|2930.05|2918.55|2929.3|2917.8|2930.4|2918.9|2928.55|2917.05|35
1734066600000|2024-12-13 05:10:00|2929.45|2917.95|2923.25|2911.75|2930.25|2918.75|2923.25|2911.75|34
1734066610000|2024-12-13 05:10:10|2923.15|2911.65|2923.2|2911.7|2924.38|2912.88|2922.27|2910.77|36
1734066620000|2024-12-13 05:10:20|2923.25|2911.75|2925.5|2914|2925.5|2914|2923.2|2911.7|26
1734066630000|2024-12-13 05:10:30|2926.15|2914.65|2928.43|2916.93|2929.25|2917.75|2926.05|2914.55|33
1734066640000|2024-12-13 05:10:40|2928.33|2916.83|2926.25|2914.75|2928.35|2916.85|2926.05|2914.55|33
1734066650000|2024-12-13 05:10:50|2926.75|2915.25|2927.85|2916.35|2927.9|2916.4|2924.05|2912.55|36
1734066660000|2024-12-13 05:11:00|2927.8|2916.3|2929.51|2918.01|2930.5|2919|2927.8|2916.3|30
1734066670000|2024-12-13 05:11:10|2928.95|2917.45|2930.15|2918.65|2930.15|2918.65|2928.45|2916.95|34
1734066680000|2024-12-13 05:11:20|2930.35|2918.85|2929.62|2918.12|2931.57|2920.07|2929.05|2917.55|34
1734066690000|2024-12-13 05:11:30|2929.57|2918.07|2928.65|2917.15|2929.68|2918.18|2928.25|2916.75|32
1734066700000|2024-12-13 05:11:40|2928.8|2917.3|2930.2|2918.7|2930.28|2918.78|2928.45|2916.95|35
1734066710000|2024-12-13 05:11:50|2930.59|2919.09|2927.09|2915.59|2930.6|2919.1|2926.5|2915|29
1734066720000|2024-12-13 05:12:00|2926.78|2915.28|2927.75|2916.25|2928.75|2917.25|2926.5|2915|34
1734066730000|2024-12-13 05:12:10|2927.25|2915.75|2926.57|2915.07|2927.4|2915.9|2926.35|2914.85|33
1734066740000|2024-12-13 05:12:20|2926.67|2915.17|2923.55|2912.05|2926.67|2915.17|2922.25|2910.75|21
1734066750000|2024-12-13 05:12:30|2923.75|2912.25|2924.15|2912.65|2924.68|2913.18|2923.25|2911.75|29
1734066760000|2024-12-13 05:12:40|2923.8|2912.3|2924.23|2912.73|2924.85|2913.35|2923.55|2912.05|26
1734066770000|2024-12-13 05:12:50|2924.6|2913.1|2922.9|2911.4|2924.6|2913.1|2922.25|2910.75|21
1734066780000|2024-12-13 05:13:00|2922.8|2911.3|2925.05|2913.55|2925.9|2914.4|2922.8|2911.3|26
1734066790000|2024-12-13 05:13:10|2925.25|2913.75|2924.5|2913|2926.54|2915.04|2924.4|2912.9|24
1734066800000|2024-12-13 05:13:20|2925.75|2914.25|2926.7|2915.2|2928.75|2917.25|2925.45|2913.95|32
1734066810000|2024-12-13 05:13:30|2926.75|2915.25|2927.27|2915.77|2927.28|2915.78|2926.55|2915.05|22
1734066820000|2024-12-13 05:13:40|2927.28|2915.78|2927.94|2916.44|2928.2|2916.7|2927.25|2915.75|31
1734066830000|2024-12-13 05:13:50|2927.69|2916.19|2931.8|2920.3|2931.85|2920.35|2927.46|2915.96|35
1734066840000|2024-12-13 05:14:00|2931.6|2920.1|2926.36|2914.86|2931.85|2920.35|2925.25|2913.75|36
1734066850000|2024-12-13 05:14:10|2925|2913.5|2924.9|2913.4|2927.85|2916.35|2924.35|2912.85|37
1734066860000|2024-12-13 05:14:20|2924.85|2913.35|2926.6|2915.1|2927.1|2915.6|2924.8|2913.3|27
1734066870000|2024-12-13 05:14:30|2926.5|2915|2927.05|2915.55|2927.75|2916.25|2926.25|2914.75|19
1734066880000|2024-12-13 05:14:40|2926.39|2914.89|2926.2|2914.7|2926.95|2915.45|2926.02|2914.52|35
1734066890000|2024-12-13 05:14:50|2926.25|2914.75|2924.63|2913.13|2926.51|2915.01|2924.25|2912.75|27
1734066900000|2024-12-13 05:15:00|2924.53|2913.03|2923.07|2911.57|2924.77|2913.27|2922.65|2911.15|30
1734066910000|2024-12-13 05:15:10|2923.03|2911.53|2926.16|2914.66|2926.75|2915.25|2921.3|2909.8|37
1734066920000|2024-12-13 05:15:20|2926.25|2914.75|2927|2915.5|2928.75|2917.25|2926.25|2914.75|26
1734066930000|2024-12-13 05:15:30|2927.62|2916.12|2928.51|2917.01|2929.24|2917.74|2927.2|2915.7|34
1734066940000|2024-12-13 05:15:40|2928.59|2917.09|2934.65|2923.15|2934.65|2923.15|2928.59|2917.09|38
1734066950000|2024-12-13 05:15:50|2933.65|2922.15|2934.01|2922.51|2934.75|2923.25|2933.3|2921.8|30
1734066960000|2024-12-13 05:16:00|2933.94|2922.44|2927.77|2916.27|2933.94|2922.44|2925.79|2914.29|37
1734066970000|2024-12-13 05:16:10|2928.28|2916.78|2930.35|2918.85|2931.55|2920.05|2928.28|2916.78|36
1734066980000|2024-12-13 05:16:20|2930.39|2918.89|2926.7|2915.2|2930.6|2919.1|2926.45|2914.95|33
1734066990000|2024-12-13 05:16:30|2926.8|2915.3|2929|2917.5|2929.3|2917.8|2926.8|2915.3|37
1734067000000|2024-12-13 05:16:40|2929.25|2917.75|2933.35|2921.85|2933.8|2922.3|2929.25|2917.75|32
1734067010000|2024-12-13 05:16:50|2932.69|2921.19|2931.17|2919.67|2932.69|2921.19|2931.15|2919.65|37
1734067020000|2024-12-13 05:17:00|2931.95|2920.45|2933.8|2922.3|2933.8|2922.3|2931.1|2919.6|39
1734067030000|2024-12-13 05:17:10|2933.99|2922.49|2934.23|2922.73|2935.55|2924.05|2933.65|2922.15|36
1734067040000|2024-12-13 05:17:20|2933.85|2922.35|2932.45|2920.95|2934.05|2922.55|2930.8|2919.3|34
1734067050000|2024-12-13 05:17:30|2932.65|2921.15|2929.9|2918.4|2932.65|2921.15|2929.85|2918.35|36
1734067060000|2024-12-13 05:17:40|2930.8|2919.3|2932.75|2921.25|2932.8|2921.3|2930.25|2918.75|32
1734067070000|2024-12-13 05:17:50|2932.6|2921.1|2931.63|2920.13|2932.75|2921.25|2930.55|2919.05|36
1734067080000|2024-12-13 05:18:00|2931.59|2920.09|2935.45|2923.95|2935.7|2924.2|2931.59|2920.09|38
1734067090000|2024-12-13 05:18:10|2935.5|2924|2932.12|2920.62|2935.5|2924|2931.65|2920.15|33
1734067100000|2024-12-13 05:18:20|2932.25|2920.75|2933.25|2921.75|2933.25|2921.75|2931.4|2919.9|31
1734067110000|2024-12-13 05:18:30|2933.65|2922.15|2932.4|2920.9|2933.65|2922.15|2932.15|2920.65|11
1734067120000|2024-12-13 05:18:40|2932.65|2921.15|2932.4|2920.9|2934.15|2922.65|2932.4|2920.9|17
1734067130000|2024-12-13 05:18:50|2932.5|2921|2931.7|2920.2|2933.05|2921.55|2931.5|2920|23
1734067140000|2024-12-13 05:19:00|2931.5|2920|2933.5|2922|2934.3|2922.8|2931.5|2920|27
1734067150000|2024-12-13 05:19:10|2933.75|2922.25|2934.4|2922.9|2934.7|2923.2|2932.95|2921.45|18
1734067160000|2024-12-13 05:19:20|2934.25|2922.75|2939.65|2928.15|2939.65|2928.15|2934.25|2922.75|16
1734067170000|2024-12-13 05:19:30|2940.65|2929.15|2940.95|2929.45|2942.55|2931.05|2940.65|2929.15|11
1734067180000|2024-12-13 05:19:40|2941.05|2929.55|2940.7|2929.2|2941.2|2929.7|2938.85|2927.35|31
1734067190000|2024-12-13 05:19:50|2940.45|2928.95|2941.8|2930.3|2941.8|2930.3|2939.6|2928.1|28
1734067200000|2024-12-13 05:20:00|2941.85|2930.35|2943.35|2931.85|2943.35|2931.85|2941.85|2930.35|20
1734067210000|2024-12-13 05:20:10|2943.25|2931.75|2943.15|2931.65|2943.45|2931.95|2942.35|2930.85|15
1734067220000|2024-12-13 05:20:20|2943.45|2931.95|2943.35|2931.85|2944.6|2933.1|2943.05|2931.55|24
1734067230000|2024-12-13 05:20:30|2943.45|2931.95|2943.75|2932.25|2944.7|2933.2|2942.5|2931|25
1734067240000|2024-12-13 05:20:40|2943.95|2932.45|2944.2|2932.7|2944.75|2933.25|2943.35|2931.85|28
1734067250000|2024-12-13 05:20:50|2944.55|2933.05|2943.65|2932.15|2944.55|2933.05|2943.35|2931.85|25
1734067260000|2024-12-13 05:21:00|2943.55|2932.05|2947.55|2936.05|2947.55|2936.05|2943.25|2931.75|30
1734067270000|2024-12-13 05:21:10|2947.75|2936.25|2947.35|2935.85|2947.9|2936.4|2947.35|2935.85|14
1734067280000|2024-12-13 05:21:20|2946.05|2934.55|2947.7|2936.2|2948|2936.5|2945.65|2934.15|27
1734067290000|2024-12-13 05:21:30|2948|2936.5|2944.75|2933.25|2948.35|2936.85|2944.4|2932.9|29
1734067300000|2024-12-13 05:21:40|2944.9|2933.4|2945.55|2934.05|2945.8|2934.3|2943.6|2932.1|25
1734067310000|2024-12-13 05:21:50|2945.6|2934.1|2943.45|2931.95|2945.7|2934.2|2943.45|2931.95|22
1734067320000|2024-12-13 05:22:00|2943.5|2932|2942.5|2931|2945.1|2933.6|2942.35|2930.85|15
1734067330000|2024-12-13 05:22:10|2942.6|2931.1|2941|2929.5|2943.7|2932.2|2941|2929.5|17
1734067340000|2024-12-13 05:22:20|2939.75|2928.25|2937.55|2926.05|2939.75|2928.25|2936.9|2925.4|26
1734067350000|2024-12-13 05:22:30|2937.6|2926.1|2934.1|2922.6|2938.35|2926.85|2933.45|2921.95|30
1734067360000|2024-12-13 05:22:40|2934.7|2923.2|2932.9|2921.4|2936.9|2925.4|2932.9|2921.4|27
1734067370000|2024-12-13 05:22:50|2932.95|2921.45|2931.9|2920.4|2933|2921.5|2931.8|2920.3|25
1734067380000|2024-12-13 05:23:00|2931.65|2920.15|2934|2922.5|2934.7|2923.2|2931.65|2920.15|24
1734067390000|2024-12-13 05:23:10|2933.95|2922.45|2935.75|2924.25|2937.15|2925.65|2933.95|2922.45|23
1734067400000|2024-12-13 05:23:20|2935.8|2924.3|2934.55|2923.05|2935.8|2924.3|2933.85|2922.35|31
1734067410000|2024-12-13 05:23:30|2934.25|2922.75|2931.15|2919.65|2934.25|2922.75|2931.15|2919.65|24
1734067420000|2024-12-13 05:23:40|2931.2|2919.7|2925.7|2914.2|2931.2|2919.7|2925.55|2914.05|15
1734067430000|2024-12-13 05:23:50|2926.1|2914.6|2925.35|2913.85|2926.3|2914.8|2925.15|2913.65|29
1734067440000|2024-12-13 05:24:00|2924.9|2913.4|2928.85|2917.35|2928.85|2917.35|2924.9|2913.4|23
1734067450000|2024-12-13 05:24:10|2928.9|2917.4|2933.55|2922.05|2933.7|2922.2|2928.9|2917.4|32
1734067460000|2024-12-13 05:24:20|2933.8|2922.3|2932.5|2921|2934.15|2922.65|2932.35|2920.85|25
1734067470000|2024-12-13 05:24:30|2932.65|2921.15|2932.8|2921.3|2933.95|2922.45|2932.45|2920.95|28
1734067480000|2024-12-13 05:24:40|2932.65|2921.15|2929.1|2917.6|2933|2921.5|2928.65|2917.15|33
1734067490000|2024-12-13 05:24:50|2929.25|2917.75|2928.55|2917.05|2929.35|2917.85|2927.9|2916.4|22
1734067500000|2024-12-13 05:25:00|2928.4|2916.9|2927.25|2915.75|2928.6|2917.1|2927.25|2915.75|29
1734067510000|2024-12-13 05:25:10|2927.4|2915.9|2922.4|2910.9|2927.45|2915.95|2922.4|2910.9|23
1734067520000|2024-12-13 05:25:20|2922.35|2910.85|2919.95|2908.45|2923.4|2911.9|2919.95|2908.45|23
1734067530000|2024-12-13 05:25:30|2920.45|2908.95|2919.8|2908.3|2921.1|2909.6|2918.9|2907.4|35
1734067540000|2024-12-13 05:25:40|2919.85|2908.35|2915.4|2903.9|2919.9|2908.4|2915.4|2903.9|23
1734067550000|2024-12-13 05:25:50|2915.6|2904.1|2911.1|2899.6|2915.85|2904.35|2910.7|2899.2|28
1734067560000|2024-12-13 05:26:00|2911.4|2899.9|2908.4|2896.9|2911.5|2900|2907.15|2895.65|24
1734067570000|2024-12-13 05:26:10|2908.35|2896.85|2908.25|2896.75|2909.45|2897.95|2907.05|2895.55|21
1734067580000|2024-12-13 05:26:20|2907.75|2896.25|2909.9|2898.4|2911.05|2899.55|2907.7|2896.2|31
1734067590000|2024-12-13 05:26:30|2909.95|2898.45|2909.85|2898.35|2910.9|2899.4|2909.35|2897.85|31
1734067600000|2024-12-13 05:26:40|2909.95|2898.45|2908.55|2897.05|2910.7|2899.2|2908.55|2897.05|32
1734067610000|2024-12-13 05:26:50|2908.75|2897.25|2903.45|2891.95|2908.75|2897.25|2903.45|2891.95|35
1734067620000|2024-12-13 05:27:00|2903.25|2891.75|2904.55|2893.05|2904.94|2893.44|2902.8|2891.3|28
1734067630000|2024-12-13 05:27:10|2904.75|2893.25|2902.18|2890.68|2904.9|2893.4|2901.75|2890.25|33
1734067640000|2024-12-13 05:27:20|2902.14|2890.64|2898.6|2887.1|2902.7|2891.2|2897.99|2886.49|33
1734067650000|2024-12-13 05:27:30|2898.1|2886.6|2898.2|2886.7|2898.7|2887.2|2896.85|2885.35|27
1734067660000|2024-12-13 05:27:40|2898.3|2886.8|2899.4|2887.9|2902.65|2891.15|2898.3|2886.8|33
1734067670000|2024-12-13 05:27:50|2899.46|2887.96|2900.38|2888.88|2901.14|2889.64|2898|2886.5|37
1734067680000|2024-12-13 05:28:00|2900.23|2888.73|2909.25|2897.75|2909.25|2897.75|2900.23|2888.73|33
1734067690000|2024-12-13 05:28:10|2909.2|2897.7|2916.81|2905.31|2916.9|2905.4|2909.2|2897.7|39
1734067700000|2024-12-13 05:28:20|2916.85|2905.35|2912|2900.5|2916.85|2905.35|2912|2900.5|37
1734067710000|2024-12-13 05:28:30|2911.73|2900.23|2915.25|2903.75|2915.25|2903.75|2911.35|2899.85|27
1734067720000|2024-12-13 05:28:40|2914.86|2903.36|2916.93|2905.43|2917.6|2906.1|2914.06|2902.56|37
1734067730000|2024-12-13 05:28:50|2917.13|2905.63|2915|2903.5|2917.3|2905.8|2914.26|2902.76|40
1734067740000|2024-12-13 05:29:00|2915.2|2903.7|2916.69|2905.19|2917.1|2905.6|2914.72|2903.22|39
1734067750000|2024-12-13 05:29:10|2916.05|2904.55|2914.7|2903.2|2916.38|2904.88|2913.9|2902.4|37
1734067760000|2024-12-13 05:29:20|2914.9|2903.4|2915.1|2903.6|2916.89|2905.39|2914.55|2903.05|37
1734067770000|2024-12-13 05:29:30|2915.05|2903.55|2914.5|2903|2915.05|2903.55|2913|2901.5|34
1734067780000|2024-12-13 05:29:40|2914.66|2903.16|2914.66|2903.16|2915.56|2904.06|2914.04|2902.54|34
1734067790000|2024-12-13 05:29:50|2914.61|2903.11|2912.25|2900.75|2915.02|2903.52|2912|2900.5|31
1734067800000|2024-12-13 05:30:00|2912.3|2900.8|2914.83|2903.33|2915.3|2903.8|2912.3|2900.8|36
1734067810000|2024-12-13 05:30:10|2914.84|2903.34|2913.42|2901.92|2915.64|2904.14|2912.75|2901.25|40
1734067820000|2024-12-13 05:30:20|2913.37|2901.87|2911.9|2900.4|2913.37|2901.87|2908.45|2896.95|37
1734067830000|2024-12-13 05:30:30|2911.8|2900.3|2912|2900.5|2915.4|2903.9|2911.5|2900|38
1734067840000|2024-12-13 05:30:40|2911.9|2900.4|2913.15|2901.65|2913.54|2902.04|2911.5|2900|37
1734067850000|2024-12-13 05:30:50|2913.03|2901.53|2912.45|2900.95|2913.3|2901.8|2910.82|2899.32|32
1734067860000|2024-12-13 05:31:00|2913.44|2901.94|2913.85|2902.35|2916.55|2905.05|2913.36|2901.86|37
1734067870000|2024-12-13 05:31:10|2913.7|2902.2|2912.04|2900.54|2913.93|2902.43|2912.04|2900.54|38
1734067880000|2024-12-13 05:31:20|2911.91|2900.41|2912.85|2901.35|2913.75|2902.25|2911.85|2900.35|36
1734067890000|2024-12-13 05:31:30|2912.9|2901.4|2912.05|2900.55|2914.15|2902.65|2912.05|2900.55|34
1734067900000|2024-12-13 05:31:40|2912|2900.5|2912.9|2901.4|2914.3|2902.8|2911.7|2900.2|36
1734067910000|2024-12-13 05:31:50|2912.85|2901.35|2912.5|2901|2913.25|2901.75|2911.7|2900.2|39
1734067920000|2024-12-13 05:32:00|2912.55|2901.05|2915.4|2903.9|2916.32|2904.82|2912.55|2901.05|34
1734067930000|2024-12-13 05:32:10|2915.45|2903.95|2913.5|2902|2915.74|2904.24|2913.25|2901.75|28
1734067940000|2024-12-13 05:32:20|2913.25|2901.75|2909.37|2897.87|2913.43|2901.93|2908.35|2896.85|36
1734067950000|2024-12-13 05:32:30|2908.15|2896.65|2908.35|2896.85|2909.4|2897.9|2907.85|2896.35|36
1734067960000|2024-12-13 05:32:40|2908.6|2897.1|2908.7|2897.2|2908.85|2897.35|2907.7|2896.2|25
1734067970000|2024-12-13 05:32:50|2908.2|2896.7|2907|2895.5|2908.2|2896.7|2906.39|2894.89|36
1734067980000|2024-12-13 05:33:00|2907.08|2895.58|2906|2894.5|2907.45|2895.95|2906|2894.5|31
1734067990000|2024-12-13 05:33:10|2905.5|2894|2907|2895.5|2907|2895.5|2905.3|2893.8|24
1734068000000|2024-12-13 05:33:20|2906.5|2895|2905.75|2894.25|2906.5|2895|2904.86|2893.36|32
1734068010000|2024-12-13 05:33:30|2906.27|2894.77|2912.47|2900.97|2912.75|2901.25|2906.27|2894.77|37
1734068020000|2024-12-13 05:33:40|2912.3|2900.8|2916.15|2904.65|2916.8|2905.3|2912.3|2900.8|35
1734068030000|2024-12-13 05:33:50|2916.22|2904.72|2917.35|2905.85|2917.35|2905.85|2915.95|2904.45|33
1734068040000|2024-12-13 05:34:00|2917.99|2906.49|2919.83|2908.33|2921.55|2910.05|2917.25|2905.75|36
1734068050000|2024-12-13 05:34:10|2919.8|2908.3|2919.37|2907.87|2920.35|2908.85|2918.86|2907.36|38
1734068060000|2024-12-13 05:34:20|2919.45|2907.95|2919.25|2907.75|2919.45|2907.95|2917.9|2906.4|36
1734068070000|2024-12-13 05:34:30|2918.58|2907.08|2920.12|2908.62|2920.12|2908.62|2918.15|2906.65|29
1734068080000|2024-12-13 05:34:40|2920.15|2908.65|2921.35|2909.85|2921.73|2910.23|2919.99|2908.49|30
1734068090000|2024-12-13 05:34:50|2921.8|2910.3|2924.83|2913.33|2924.83|2913.33|2921.65|2910.15|29
1734068100000|2024-12-13 05:35:00|2924.87|2913.37|2926.65|2915.15|2927.04|2915.54|2924.5|2913|34
1734068110000|2024-12-13 05:35:10|2926.7|2915.2|2928.13|2916.63|2928.7|2917.2|2926.7|2915.2|32
1734068120000|2024-12-13 05:35:20|2928.14|2916.64|2931.65|2920.15|2932.4|2920.9|2928.14|2916.64|34
1734068130000|2024-12-13 05:35:30|2931.45|2919.95|2932.03|2920.53|2933.9|2922.4|2931.35|2919.85|33
1734068140000|2024-12-13 05:35:40|2931.66|2920.16|2934.71|2923.21|2934.71|2923.21|2931.35|2919.85|33
1734068150000|2024-12-13 05:35:50|2934.28|2922.78|2933.94|2922.44|2934.44|2922.94|2933.3|2921.8|35
1734068160000|2024-12-13 05:36:00|2933.32|2921.82|2937.95|2926.45|2938.65|2927.15|2932.55|2921.05|37
1734068170000|2024-12-13 05:36:10|2937.8|2926.3|2939.15|2927.65|2940.65|2929.15|2937.79|2926.29|37
1734068180000|2024-12-13 05:36:20|2939.25|2927.75|2938.6|2927.1|2940.05|2928.55|2938.25|2926.75|33
1734068190000|2024-12-13 05:36:30|2938.65|2927.15|2943.9|2932.4|2944.15|2932.65|2938.6|2927.1|34
1734068200000|2024-12-13 05:36:40|2943.93|2932.43|2947.6|2936.1|2947.75|2936.25|2943.73|2932.23|32
1734068210000|2024-12-13 05:36:50|2947.25|2935.75|2945.25|2933.75|2947.5|2936|2943.1|2931.6|35
1734068220000|2024-12-13 05:37:00|2945.53|2934.03|2948.3|2936.8|2948.45|2936.95|2943.77|2932.27|36
1734068230000|2024-12-13 05:37:10|2948.25|2936.75|2944.55|2933.05|2948.25|2936.75|2944.55|2933.05|35
1734068240000|2024-12-13 05:37:20|2944.3|2932.8|2940.7|2929.2|2945.6|2934.1|2939.55|2928.05|39
1734068250000|2024-12-13 05:37:30|2940.69|2929.19|2939.55|2928.05|2942.28|2930.78|2939|2927.5|36
1734068260000|2024-12-13 05:37:40|2938.75|2927.25|2939.15|2927.65|2941.2|2929.7|2938.75|2927.25|38
1734068270000|2024-12-13 05:37:50|2938.8|2927.3|2939.28|2927.78|2939.7|2928.2|2938.44|2926.94|35
1734068280000|2024-12-13 05:38:00|2938.95|2927.45|2941.61|2930.11|2942.7|2931.2|2938.95|2927.45|35
1734068290000|2024-12-13 05:38:10|2941.25|2929.75|2941.18|2929.68|2942.4|2930.9|2940.27|2928.77|38
1734068300000|2024-12-13 05:38:20|2941.15|2929.65|2941.5|2930|2942.6|2931.1|2940.55|2929.05|34
1734068310000|2024-12-13 05:38:30|2942.05|2930.55|2942.87|2931.37|2943.45|2931.95|2941.5|2930|36
1734068320000|2024-12-13 05:38:40|2942.97|2931.47|2945|2933.5|2945|2933.5|2942.62|2931.12|35
1734068330000|2024-12-13 05:38:50|2944.95|2933.45|2945.2|2933.7|2945.3|2933.8|2943.05|2931.55|40
1734068340000|2024-12-13 05:39:00|2945.1|2933.6|2943.28|2931.78|2945.1|2933.6|2942.61|2931.11|37
1734068350000|2024-12-13 05:39:10|2942.65|2931.15|2942.1|2930.6|2943.01|2931.51|2942.05|2930.55|35
1734068360000|2024-12-13 05:39:20|2942.15|2930.65|2941.8|2930.3|2942.2|2930.7|2939.85|2928.35|36
1734068370000|2024-12-13 05:39:30|2941.28|2929.78|2941.65|2930.15|2942.2|2930.7|2940|2928.5|30
1734068380000|2024-12-13 05:39:40|2941.7|2930.2|2943.5|2932|2944.53|2933.03|2941.55|2930.05|37
1734068390000|2024-12-13 05:39:50|2943.66|2932.16|2943.45|2931.95|2945.75|2934.25|2943.45|2931.95|36
1734068400000|2024-12-13 05:40:00|2943.79|2932.29|2946.13|2934.63|2946.13|2934.63|2942.75|2931.25|27
1734068410000|2024-12-13 05:40:10|2946.6|2935.1|2949.89|2938.39|2949.9|2938.4|2946.4|2934.9|26
1734068420000|2024-12-13 05:40:20|2949.51|2938.01|2948.25|2936.75|2949.9|2938.4|2947.05|2935.55|34
1734068430000|2024-12-13 05:40:30|2948.75|2937.25|2949.27|2937.77|2949.6|2938.1|2948.1|2936.6|35
1734068440000|2024-12-13 05:40:40|2949.16|2937.66|2949.5|2938|2949.95|2938.45|2948.65|2937.15|28
1734068450000|2024-12-13 05:40:50|2949.58|2938.08|2947.48|2935.98|2950.5|2939|2947.39|2935.89|35
1734068460000|2024-12-13 05:41:00|2947.45|2935.95|2944.68|2933.18|2947.45|2935.95|2942.1|2930.6|31
1734068470000|2024-12-13 05:41:10|2944.73|2933.23|2946.3|2934.8|2947|2935.5|2944.63|2933.13|33
1734068480000|2024-12-13 05:41:20|2946.27|2934.77|2945.43|2933.93|2946.55|2935.05|2945.27|2933.77|28
1734068490000|2024-12-13 05:41:30|2947.03|2935.53|2948.7|2937.2|2950.85|2939.35|2947.03|2935.53|32
1734068500000|2024-12-13 05:41:40|2948.44|2936.94|2949.6|2938.1|2950.25|2938.75|2948.44|2936.94|25
1734068510000|2024-12-13 05:41:50|2949.54|2938.04|2948.25|2936.75|2949.95|2938.45|2946.5|2935|26
1734068520000|2024-12-13 05:42:00|2948.45|2936.95|2942.5|2931|2948.45|2936.95|2941.63|2930.13|33
1734068530000|2024-12-13 05:42:10|2942.16|2930.66|2942.1|2930.6|2944.82|2933.32|2941.5|2930|36
1734068540000|2024-12-13 05:42:20|2941.6|2930.1|2942.8|2931.3|2944.6|2933.1|2941.5|2930|33
1734068550000|2024-12-13 05:42:30|2942.6|2931.1|2942.43|2930.93|2943.38|2931.88|2941.16|2929.66|31
1734068560000|2024-12-13 05:42:40|2942.44|2930.94|2942.2|2930.7|2944.44|2932.94|2942.2|2930.7|32
1734068570000|2024-12-13 05:42:50|2941.22|2929.72|2938.3|2926.8|2941.75|2930.25|2938.3|2926.8|28
1734068580000|2024-12-13 05:43:00|2938.7|2927.2|2941.13|2929.63|2941.3|2929.8|2938.25|2926.75|35
1734068590000|2024-12-13 05:43:10|2940.73|2929.23|2943.8|2932.3|2944.47|2932.97|2940.53|2929.03|34
1734068600000|2024-12-13 05:43:20|2942.25|2930.75|2942.85|2931.35|2943.26|2931.76|2941.55|2930.05|32
1734068610000|2024-12-13 05:43:30|2942.32|2930.82|2943.25|2931.75|2943.25|2931.75|2941.61|2930.11|31
1734068620000|2024-12-13 05:43:40|2942.9|2931.4|2942.45|2930.95|2943.4|2931.9|2941.73|2930.23|31
1734068630000|2024-12-13 05:43:50|2942.75|2931.25|2942.4|2930.9|2942.75|2931.25|2941.75|2930.25|30
1734068640000|2024-12-13 05:44:00|2942.55|2931.05|2942.46|2930.96|2943.3|2931.8|2942.15|2930.65|21
1734068650000|2024-12-13 05:44:10|2942.44|2930.94|2939.96|2928.46|2942.7|2931.2|2939.3|2927.8|23
1734068660000|2024-12-13 05:44:20|2940.05|2928.55|2940.2|2928.7|2940.2|2928.7|2938.7|2927.2|28
1734068670000|2024-12-13 05:44:30|2939.7|2928.2|2938.95|2927.45|2939.7|2928.2|2938.95|2927.45|13
1734068680000|2024-12-13 05:44:40|2938.75|2927.25|2938.85|2927.35|2939|2927.5|2938|2926.5|17
1734068690000|2024-12-13 05:44:50|2938.8|2927.3|2938.31|2926.81|2938.95|2927.45|2938.15|2926.65|14
1734068700000|2024-12-13 05:45:00|2938.22|2926.72|2936.55|2925.05|2938.75|2927.25|2936.55|2925.05|31
1734068710000|2024-12-13 05:45:10|2936.25|2924.75|2935.82|2924.32|2936.7|2925.2|2933.99|2922.49|33
1734068720000|2024-12-13 05:45:20|2936.89|2925.39|2935.48|2923.98|2936.89|2925.39|2934.35|2922.85|30
1734068730000|2024-12-13 05:45:30|2934.45|2922.95|2938.65|2927.15|2938.7|2927.2|2934.2|2922.7|34
1734068740000|2024-12-13 05:45:40|2938.67|2927.17|2937.01|2925.51|2938.75|2927.25|2936.65|2925.15|28
1734068750000|2024-12-13 05:45:50|2937.25|2925.75|2935.45|2923.95|2938.31|2926.81|2935.2|2923.7|26
1734068760000|2024-12-13 05:46:00|2935.65|2924.15|2935.5|2924|2937.25|2925.75|2935.25|2923.75|30
1734068770000|2024-12-13 05:46:10|2936.25|2924.75|2942.15|2930.65|2942.75|2931.25|2936.25|2924.75|36
1734068780000|2024-12-13 05:46:20|2940.75|2929.25|2943.54|2932.04|2943.87|2932.37|2940.65|2929.15|34
1734068790000|2024-12-13 05:46:30|2943.5|2932|2942.9|2931.4|2945|2933.5|2942.9|2931.4|36
1734068800000|2024-12-13 05:46:40|2942.25|2930.75|2942.33|2930.83|2944.7|2933.2|2941.65|2930.15|35
1734068810000|2024-12-13 05:46:50|2942.3|2930.8|2943.33|2931.83|2943.58|2932.08|2941.6|2930.1|33
1734068820000|2024-12-13 05:47:00|2943.28|2931.78|2946.74|2935.24|2946.74|2935.24|2943.15|2931.65|35
1734068830000|2024-12-13 05:47:10|2946.9|2935.4|2942.95|2931.45|2946.9|2935.4|2942.55|2931.05|29
1734068840000|2024-12-13 05:47:20|2943.54|2932.04|2942.4|2930.9|2944.75|2933.25|2942.35|2930.85|35
1734068850000|2024-12-13 05:47:30|2942.45|2930.95|2941.58|2930.08|2942.7|2931.2|2940.75|2929.25|36
1734068860000|2024-12-13 05:47:40|2941.6|2930.1|2943.25|2931.75|2945.05|2933.55|2940.25|2928.75|32
1734068870000|2024-12-13 05:47:50|2943.85|2932.35|2940.53|2929.03|2943.85|2932.35|2940.05|2928.55|26
1734068880000|2024-12-13 05:48:00|2940.69|2929.19|2941.29|2929.79|2941.5|2930|2939.55|2928.05|36
1734068890000|2024-12-13 05:48:10|2941.2|2929.7|2940.46|2928.96|2942.62|2931.12|2938.9|2927.4|35
1734068900000|2024-12-13 05:48:20|2940.25|2928.75|2941.04|2929.54|2941.8|2930.3|2940.1|2928.6|33
1734068910000|2024-12-13 05:48:30|2940.56|2929.06|2942.45|2930.95|2942.75|2931.25|2940.55|2929.05|33
1734068920000|2024-12-13 05:48:40|2942.3|2930.8|2938.25|2926.75|2942.31|2930.81|2937.3|2925.8|31
1734068930000|2024-12-13 05:48:50|2937.75|2926.25|2939.1|2927.6|2940.4|2928.9|2937.25|2925.75|30
1734068940000|2024-12-13 05:49:00|2937.95|2926.45|2934.9|2923.4|2938.42|2926.92|2934.85|2923.35|34
1734068950000|2024-12-13 05:49:10|2934.7|2923.2|2934.75|2923.25|2935.63|2924.13|2933.8|2922.3|31
1734068960000|2024-12-13 05:49:20|2935.15|2923.65|2937.25|2925.75|2937.51|2926.01|2934.6|2923.1|33
1734068970000|2024-12-13 05:49:30|2937.88|2926.38|2936.6|2925.1|2937.88|2926.38|2936.15|2924.65|33
1734068980000|2024-12-13 05:49:40|2936.72|2925.22|2938.6|2927.1|2939.3|2927.8|2936.59|2925.09|36
1734068990000|2024-12-13 05:49:50|2938.65|2927.15|2937.93|2926.43|2938.65|2927.15|2936.75|2925.25|28
1734069000000|2024-12-13 05:50:00|2937.88|2926.38|2938.23|2926.73|2938.23|2926.73|2937.17|2925.67|34
1734069010000|2024-12-13 05:50:10|2939.6|2928.1|2943.35|2931.85|2943.75|2932.25|2939.33|2927.83|31
1734069020000|2024-12-13 05:50:20|2942.45|2930.95|2938.25|2926.75|2943.4|2931.9|2937.6|2926.1|36
1734069030000|2024-12-13 05:50:30|2938.35|2926.85|2936.7|2925.2|2938.7|2927.2|2936.7|2925.2|24
1734069040000|2024-12-13 05:50:40|2936.05|2924.55|2938.09|2926.59|2938.34|2926.84|2935.25|2923.75|28
1734069050000|2024-12-13 05:50:50|2937.94|2926.44|2937.25|2925.75|2938.75|2927.25|2936.9|2925.4|27
1734069060000|2024-12-13 05:51:00|2936.85|2925.35|2935.85|2924.35|2939.3|2927.8|2935.45|2923.95|33
1734069070000|2024-12-13 05:51:10|2935.5|2924|2934.45|2922.95|2936.75|2925.25|2934.45|2922.95|26
1734069080000|2024-12-13 05:51:20|2934.5|2923|2938.4|2926.9|2938.4|2926.9|2931.25|2919.75|35
1734069090000|2024-12-13 05:51:30|2938.49|2926.99|2937.2|2925.7|2938.49|2926.99|2936.6|2925.1|30
1734069100000|2024-12-13 05:51:40|2936.79|2925.29|2936.43|2924.93|2937.75|2926.25|2934.25|2922.75|33
1734069110000|2024-12-13 05:51:50|2935.91|2924.41|2935.6|2924.1|2936.35|2924.85|2933.65|2922.15|35
1734069120000|2024-12-13 05:52:00|2934.75|2923.25|2930.9|2919.4|2935.4|2923.9|2930.9|2919.4|39
1734069130000|2024-12-13 05:52:10|2931.1|2919.6|2934.45|2922.95|2935.17|2923.67|2931.1|2919.6|37
1734069140000|2024-12-13 05:52:20|2936.03|2924.53|2936.85|2925.35|2938.35|2926.85|2936.03|2924.53|38
1734069150000|2024-12-13 05:52:30|2936.75|2925.25|2933.1|2921.6|2936.81|2925.31|2932.8|2921.3|37
1734069160000|2024-12-13 05:52:40|2933.73|2922.23|2934.45|2922.95|2934.71|2923.21|2933.73|2922.23|35
1734069170000|2024-12-13 05:52:50|2934.5|2923|2937.41|2925.91|2937.62|2926.12|2934.2|2922.7|36
1734069180000|2024-12-13 05:53:00|2937.33|2925.83|2936.35|2924.85|2937.33|2925.83|2935.5|2924|31
1734069190000|2024-12-13 05:53:10|2936.55|2925.05|2938.8|2927.3|2939.8|2928.3|2935.85|2924.35|38
1734069200000|2024-12-13 05:53:20|2938.95|2927.45|2939.18|2927.68|2941.05|2929.55|2938.45|2926.95|35
1734069210000|2024-12-13 05:53:30|2939.2|2927.7|2938.75|2927.25|2939.85|2928.35|2938.25|2926.75|27
1734069220000|2024-12-13 05:53:40|2938.25|2926.75|2936.1|2924.6|2938.3|2926.8|2935.1|2923.6|34
1734069230000|2024-12-13 05:53:50|2935.71|2924.21|2934.35|2922.85|2938.03|2926.53|2933.25|2921.75|26
1734069240000|2024-12-13 05:54:00|2934.25|2922.75|2934.05|2922.55|2934.85|2923.35|2933.2|2921.7|35
1734069250000|2024-12-13 05:54:10|2934|2922.5|2934.2|2922.7|2934.9|2923.4|2933.4|2921.9|30
1734069260000|2024-12-13 05:54:20|2934.25|2922.75|2932.75|2921.25|2934.35|2922.85|2932.65|2921.15|27
1734069270000|2024-12-13 05:54:30|2932.94|2921.44|2937.1|2925.6|2937.32|2925.82|2932.75|2921.25|36
1734069280000|2024-12-13 05:54:40|2937.05|2925.55|2933.15|2921.65|2937.25|2925.75|2931.35|2919.85|33
1734069290000|2024-12-13 05:54:50|2932.94|2921.44|2930|2918.5|2933.15|2921.65|2929.85|2918.35|36
1734069300000|2024-12-13 05:55:00|2930.1|2918.6|2931.9|2920.4|2932.8|2921.3|2930.1|2918.6|33
1734069310000|2024-12-13 05:55:10|2931.84|2920.34|2930.65|2919.15|2932.68|2921.18|2929.95|2918.45|26
1734069320000|2024-12-13 05:55:20|2930.55|2919.05|2927.85|2916.35|2930.55|2919.05|2927.17|2915.67|31
1734069330000|2024-12-13 05:55:30|2927.8|2916.3|2926.41|2914.91|2928.05|2916.55|2925.08|2913.58|24
1734069340000|2024-12-13 05:55:40|2925.74|2914.24|2925.35|2913.85|2925.74|2914.24|2924.19|2912.69|31
1734069350000|2024-12-13 05:55:50|2925.42|2913.92|2922.65|2911.15|2926.1|2914.6|2922.65|2911.15|34
1734069360000|2024-12-13 05:56:00|2922.4|2910.9|2921.85|2910.35|2922.55|2911.05|2920.75|2909.25|35
1734069370000|2024-12-13 05:56:10|2921.94|2910.44|2922.52|2911.02|2923.55|2912.05|2921.77|2910.27|32
1734069380000|2024-12-13 05:56:20|2922.45|2910.95|2924.25|2912.75|2924.72|2913.22|2922.25|2910.75|23
1734069390000|2024-12-13 05:56:30|2924.75|2913.25|2924.25|2912.75|2925.25|2913.75|2924.25|2912.75|13
1734069400000|2024-12-13 05:56:40|2924.5|2913|2926.2|2914.7|2926.35|2914.85|2924.25|2912.75|30
1734069410000|2024-12-13 05:56:50|2926.7|2915.2|2926.25|2914.75|2927.75|2916.25|2926.25|2914.75|29
1734069420000|2024-12-13 05:57:00|2926.75|2915.25|2929.35|2917.85|2929.35|2917.85|2926.25|2914.75|20
1734069430000|2024-12-13 05:57:10|2929.55|2918.05|2928.25|2916.75|2930.45|2918.95|2927.8|2916.3|32
1734069440000|2024-12-13 05:57:20|2928.54|2917.04|2927.16|2915.66|2928.54|2917.04|2926.95|2915.45|28
1734069450000|2024-12-13 05:57:30|2927.2|2915.7|2928.35|2916.85|2929.75|2918.25|2925.95|2914.45|29
1734069460000|2024-12-13 05:57:40|2929.35|2917.85|2928.6|2917.1|2929.43|2917.93|2928.35|2916.85|21
1734069470000|2024-12-13 05:57:50|2928.65|2917.15|2929.25|2917.75|2929.7|2918.2|2928.45|2916.95|12
1734069480000|2024-12-13 05:58:00|2929.3|2917.8|2927.74|2916.24|2929.75|2918.25|2927.66|2916.16|19
1734069490000|2024-12-13 05:58:10|2928.1|2916.6|2925.35|2913.85|2928.1|2916.6|2925.35|2913.85|18
1734069500000|2024-12-13 05:58:20|2925.4|2913.9|2924.9|2913.4|2926.63|2915.13|2924.9|2913.4|23
1734069510000|2024-12-13 05:58:30|2925.25|2913.75|2923.65|2912.15|2925.25|2913.75|2922.6|2911.1|25
1734069520000|2024-12-13 05:58:40|2923.6|2912.1|2923.4|2911.9|2924.45|2912.95|2923.25|2911.75|28
1734069530000|2024-12-13 05:58:50|2923.55|2912.05|2926.25|2914.75|2926.75|2915.25|2923.55|2912.05|21
1734069540000|2024-12-13 05:59:00|2926.7|2915.2|2924.45|2912.95|2926.9|2915.4|2924.25|2912.75|25
1734069550000|2024-12-13 05:59:10|2924.25|2912.75|2923.5|2912|2924.25|2912.75|2922.9|2911.4|17
1734069560000|2024-12-13 05:59:20|2923.56|2912.06|2923.3|2911.8|2923.7|2912.2|2923.25|2911.75|13
1734069570000|2024-12-13 05:59:30|2923.25|2911.75|2924.6|2913.1|2924.99|2913.49|2923.25|2911.75|23
1734069580000|2024-12-13 05:59:40|2924.75|2913.25|2924.25|2912.75|2925.25|2913.75|2923.8|2912.3|12
1734069590000|2024-12-13 05:59:50|2924.3|2912.8|2924.75|2913.25|2925.95|2914.45|2924.3|2912.8|21
1734069600000|2024-12-13 06:00:00|2924.37|2912.87|2924.3|2912.8|2924.73|2913.23|2923.37|2911.87|40
1734069610000|2024-12-13 06:00:10|2924.08|2912.58|2922.95|2911.45|2925.82|2914.32|2922.95|2911.45|33
1734069620000|2024-12-13 06:00:20|2923.05|2911.55|2921.13|2909.63|2924.33|2912.83|2920.85|2909.35|35
1734069630000|2024-12-13 06:00:30|2921.54|2910.04|2928.82|2917.32|2929.55|2918.05|2921.54|2910.04|37
1734069640000|2024-12-13 06:00:40|2928.25|2916.75|2927.25|2915.75|2928.95|2917.45|2926.95|2915.45|32
1734069650000|2024-12-13 06:00:50|2927.09|2915.59|2929.25|2917.75|2929.85|2918.35|2926.8|2915.3|28
1734069660000|2024-12-13 06:01:00|2929.4|2917.9|2931.63|2920.13|2931.63|2920.13|2929.25|2917.75|26
1734069670000|2024-12-13 06:01:10|2931.66|2920.16|2931.45|2919.95|2932.65|2921.15|2930.5|2919|30
1734069680000|2024-12-13 06:01:20|2932.25|2920.75|2932.6|2921.1|2932.6|2921.1|2931.25|2919.75|24
1734069690000|2024-12-13 06:01:30|2932.65|2921.15|2933.4|2921.9|2933.75|2922.25|2931.44|2919.94|23
1734069700000|2024-12-13 06:01:40|2933.25|2921.75|2933.23|2921.73|2933.7|2922.2|2932.25|2920.75|20
1734069710000|2024-12-13 06:01:50|2933.2|2921.7|2933.25|2921.75|2933.25|2921.75|2932.25|2920.75|8
1734069720000|2024-12-13 06:02:00|2934.48|2922.98|2936.35|2924.85|2937.75|2926.25|2934.48|2922.98|23
1734069730000|2024-12-13 06:02:10|2936.75|2925.25|2944.85|2933.35|2944.85|2933.35|2936.75|2925.25|29
1734069740000|2024-12-13 06:02:20|2944.95|2933.45|2943.95|2932.45|2944.95|2933.45|2942.6|2931.1|37
1734069750000|2024-12-13 06:02:30|2944.05|2932.55|2944.35|2932.85|2946.75|2935.25|2943.35|2931.85|27
1734069760000|2024-12-13 06:02:40|2944.5|2933|2944.95|2933.45|2945.75|2934.25|2943.49|2931.99|31
1734069770000|2024-12-13 06:02:50|2944.85|2933.35|2947.58|2936.08|2947.58|2936.08|2944.25|2932.75|28
1734069780000|2024-12-13 06:03:00|2947.55|2936.05|2946.08|2934.58|2947.9|2936.4|2946.08|2934.58|32
1734069790000|2024-12-13 06:03:10|2946.21|2934.71|2945.25|2933.75|2946.21|2934.71|2944.25|2932.75|21
1734069800000|2024-12-13 06:03:20|2945.5|2934|2940.65|2929.15|2945.65|2934.15|2940.65|2929.15|26
1734069810000|2024-12-13 06:03:30|2941.35|2929.85|2944.53|2933.03|2944.53|2933.03|2940.31|2928.81|36
1734069820000|2024-12-13 06:03:40|2944.65|2933.15|2943.65|2932.15|2945.75|2934.25|2943.65|2932.15|25
1734069830000|2024-12-13 06:03:50|2944.1|2932.6|2942.88|2931.38|2944.1|2932.6|2942.3|2930.8|28
1734069840000|2024-12-13 06:04:00|2942.9|2931.4|2943.25|2931.75|2943.55|2932.05|2942.4|2930.9|31
1734069850000|2024-12-13 06:04:10|2943.35|2931.85|2944.16|2932.66|2945.39|2933.89|2943.35|2931.85|9
1734069860000|2024-12-13 06:04:20|2944.14|2932.64|2944.49|2932.99|2944.75|2933.25|2943.5|2932|28
1734069870000|2024-12-13 06:04:30|2944.46|2932.96|2943.5|2932|2944.9|2933.4|2943.5|2932|35
1734069880000|2024-12-13 06:04:40|2943.6|2932.1|2944.22|2932.72|2944.28|2932.78|2943.5|2932|32
1734069890000|2024-12-13 06:04:50|2944.25|2932.75|2944.65|2933.15|2944.9|2933.4|2942.6|2931.1|30
1734069900000|2024-12-13 06:05:00|2944.55|2933.05|2946.08|2934.58|2946.08|2934.58|2944.45|2932.95|29
1734069910000|2024-12-13 06:05:10|2945.93|2934.43|2944.85|2933.35|2946.1|2934.6|2944.85|2933.35|28
1734069920000|2024-12-13 06:05:20|2945.2|2933.7|2944.6|2933.1|2945.25|2933.75|2943.4|2931.9|24
1734069930000|2024-12-13 06:05:30|2944.55|2933.05|2945.65|2934.15|2946.15|2934.65|2944.55|2933.05|28
1734069940000|2024-12-13 06:05:40|2945.5|2934|2947.1|2935.6|2947.1|2935.6|2944.25|2932.75|31
1734069950000|2024-12-13 06:05:50|2947.15|2935.65|2947.45|2935.95|2947.62|2936.12|2946.2|2934.7|26
1734069960000|2024-12-13 06:06:00|2947.5|2936|2947.1|2935.6|2947.5|2936|2944.93|2933.43|35
1734069970000|2024-12-13 06:06:10|2947.25|2935.75|2947.55|2936.05|2948.63|2937.13|2947.25|2935.75|20
1734069980000|2024-12-13 06:06:20|2947.5|2936|2949.25|2937.75|2949.9|2938.4|2947.25|2935.75|26
1734069990000|2024-12-13 06:06:30|2949.3|2937.8|2951.75|2940.25|2952.65|2941.15|2949.25|2937.75|27
1734070000000|2024-12-13 06:06:40|2952.15|2940.65|2950.45|2938.95|2952.15|2940.65|2950.25|2938.75|32
1734070010000|2024-12-13 06:06:50|2951.2|2939.7|2951.5|2940|2951.9|2940.4|2950.48|2938.98|31
1734070020000|2024-12-13 06:07:00|2951.35|2939.85|2952.4|2940.9|2952.4|2940.9|2950.25|2938.75|30
1734070030000|2024-12-13 06:07:10|2952.25|2940.75|2953.02|2941.52|2953.02|2941.52|2951.55|2940.05|33
1734070040000|2024-12-13 06:07:20|2953.1|2941.6|2954.5|2943|2955.7|2944.2|2953.1|2941.6|35
1734070050000|2024-12-13 06:07:30|2953.4|2941.9|2951.25|2939.75|2953.8|2942.3|2951.25|2939.75|32
1734070060000|2024-12-13 06:07:40|2951.75|2940.25|2949.25|2937.75|2951.75|2940.25|2949.1|2937.6|22
1734070070000|2024-12-13 06:07:50|2949.8|2938.3|2950.14|2938.64|2950.14|2938.64|2949.3|2937.8|29
1734070080000|2024-12-13 06:08:00|2949.79|2938.29|2949.43|2937.93|2950.2|2938.7|2949.25|2937.75|29
1734070090000|2024-12-13 06:08:10|2949.4|2937.9|2953.35|2941.85|2954.15|2942.65|2948.5|2937|36
1734070100000|2024-12-13 06:08:20|2952.25|2940.75|2951.65|2940.15|2953.43|2941.93|2951.4|2939.9|29
1734070110000|2024-12-13 06:08:30|2951.69|2940.19|2955.49|2943.99|2955.49|2943.99|2951.69|2940.19|27
1734070120000|2024-12-13 06:08:40|2955.7|2944.2|2957.65|2946.15|2959.1|2947.6|2955.3|2943.8|38
1734070130000|2024-12-13 06:08:50|2957.56|2946.06|2957.53|2946.03|2958.75|2947.25|2957.45|2945.95|23
1734070140000|2024-12-13 06:09:00|2957.55|2946.05|2959.15|2947.65|2959.62|2948.12|2957.55|2946.05|24
1734070150000|2024-12-13 06:09:10|2959.9|2948.4|2957|2945.5|2960.06|2948.56|2957|2945.5|32
1734070160000|2024-12-13 06:09:20|2957.25|2945.75|2957.1|2945.6|2958.9|2947.4|2955.85|2944.35|33
1734070170000|2024-12-13 06:09:30|2957.3|2945.8|2956.17|2944.67|2958.65|2947.15|2955.51|2944.01|36
1734070180000|2024-12-13 06:09:40|2956.35|2944.85|2956.5|2945|2957.03|2945.53|2955.25|2943.75|33
1734070190000|2024-12-13 06:09:50|2956.7|2945.2|2958.75|2947.25|2958.75|2947.25|2956.45|2944.95|34
1734070200000|2024-12-13 06:10:00|2958.6|2947.1|2961.85|2950.35|2962.4|2950.9|2958.05|2946.55|30
1734070210000|2024-12-13 06:10:10|2961.3|2949.8|2959.88|2948.38|2961.35|2949.85|2959.5|2948|27
1734070220000|2024-12-13 06:10:20|2959.46|2947.96|2960.16|2948.66|2960.23|2948.73|2959.15|2947.65|24
1734070230000|2024-12-13 06:10:30|2960.2|2948.7|2959.95|2948.45|2962.01|2950.51|2959.95|2948.45|32
1734070240000|2024-12-13 06:10:40|2960.04|2948.54|2961.04|2949.54|2961.15|2949.65|2959.6|2948.1|29
1734070250000|2024-12-13 06:10:50|2961.13|2949.63|2962.45|2950.95|2963.7|2952.2|2960.99|2949.49|30
1734070260000|2024-12-13 06:11:00|2962.37|2950.87|2962.25|2950.75|2962.9|2951.4|2961.5|2950|28
1734070270000|2024-12-13 06:11:10|2962.35|2950.85|2959.65|2948.15|2962.4|2950.9|2959.2|2947.7|31
1734070280000|2024-12-13 06:11:20|2959.55|2948.05|2954.2|2942.7|2959.89|2948.39|2954.2|2942.7|29
1734070290000|2024-12-13 06:11:30|2953.44|2941.94|2954.7|2943.2|2955.15|2943.65|2952.47|2940.97|35
1734070300000|2024-12-13 06:11:40|2954.55|2943.05|2955.25|2943.75|2955.53|2944.03|2954.35|2942.85|31
1734070310000|2024-12-13 06:11:50|2954.9|2943.4|2957.22|2945.72|2957.22|2945.72|2954.45|2942.95|33
1734070320000|2024-12-13 06:12:00|2956.61|2945.11|2954.7|2943.2|2957.7|2946.2|2954.31|2942.81|28
1734070330000|2024-12-13 06:12:10|2955.23|2943.73|2956.4|2944.9|2957.2|2945.7|2954.92|2943.42|37
1734070340000|2024-12-13 06:12:20|2956.25|2944.75|2956|2944.5|2956.25|2944.75|2955.25|2943.75|23
1734070350000|2024-12-13 06:12:30|2955.5|2944|2955.5|2944|2956.71|2945.21|2955.35|2943.85|28
1734070360000|2024-12-13 06:12:40|2955.45|2943.95|2953.15|2941.65|2955.75|2944.25|2953.15|2941.65|22
1734070370000|2024-12-13 06:12:50|2953.65|2942.15|2953.33|2941.83|2954.17|2942.67|2953.25|2941.75|32
1734070380000|2024-12-13 06:13:00|2953.35|2941.85|2955.7|2944.2|2956.7|2945.2|2952.95|2941.45|23
1734070390000|2024-12-13 06:13:10|2955.5|2944|2956.25|2944.75|2956.25|2944.75|2954.85|2943.35|29
1734070400000|2024-12-13 06:13:20|2955.65|2944.15|2957.09|2945.59|2957.09|2945.59|2955.55|2944.05|17
1734070410000|2024-12-13 06:13:30|2957.03|2945.53|2957.15|2945.65|2957.2|2945.7|2955.85|2944.35|26
1734070420000|2024-12-13 06:13:40|2957.2|2945.7|2958.3|2946.8|2958.8|2947.3|2956.56|2945.06|32
1734070430000|2024-12-13 06:13:50|2957.9|2946.4|2957.75|2946.25|2958|2946.5|2957.2|2945.7|28
1734070440000|2024-12-13 06:14:00|2956.9|2945.4|2956.3|2944.8|2956.9|2945.4|2956.25|2944.75|12
1734070450000|2024-12-13 06:14:10|2956.35|2944.85|2957.55|2946.05|2957.9|2946.4|2956.35|2944.85|24
1734070460000|2024-12-13 06:14:20|2957.52|2946.02|2957.79|2946.29|2957.95|2946.45|2957.05|2945.55|32
1734070470000|2024-12-13 06:14:30|2957.95|2946.45|2958.08|2946.58|2958.08|2946.58|2956.8|2945.3|29
1734070480000|2024-12-13 06:14:40|2958.26|2946.76|2956.3|2944.8|2958.7|2947.2|2956.3|2944.8|26
1734070490000|2024-12-13 06:14:50|2956.68|2945.18|2956.7|2945.2|2957.05|2945.55|2956|2944.5|22
1734070500000|2024-12-13 06:15:00|2956.75|2945.25|2959.45|2947.95|2959.9|2948.4|2956.6|2945.1|37
1734070510000|2024-12-13 06:15:10|2959.25|2947.75|2963.11|2951.61|2963.3|2951.8|2959.25|2947.75|29
1734070520000|2024-12-13 06:15:20|2963.75|2952.25|2963.9|2952.4|2964.48|2952.98|2962.1|2950.6|35
1734070530000|2024-12-13 06:15:30|2963.4|2951.9|2965.49|2953.99|2967.4|2955.9|2963.35|2951.85|29
1734070540000|2024-12-13 06:15:40|2965.1|2953.6|2965.25|2953.75|2966.4|2954.9|2964.75|2953.25|20
1734070550000|2024-12-13 06:15:50|2965.45|2953.95|2965.7|2954.2|2968.3|2956.8|2964.7|2953.2|33
1734070560000|2024-12-13 06:16:00|2966.55|2955.05|2966.32|2954.82|2966.55|2955.05|2966.05|2954.55|25
1734070570000|2024-12-13 06:16:10|2966.23|2954.73|2968.77|2957.27|2968.77|2957.27|2966.09|2954.59|28
1734070580000|2024-12-13 06:16:20|2968.8|2957.3|2970.45|2958.95|2971.1|2959.6|2968.65|2957.15|34
1734070590000|2024-12-13 06:16:30|2970.55|2959.05|2969.55|2958.05|2970.55|2959.05|2969.55|2958.05|19
1734070600000|2024-12-13 06:16:40|2969.5|2958|2967.5|2956|2970.38|2958.88|2967.45|2955.95|26
1734070610000|2024-12-13 06:16:50|2967.25|2955.75|2962.65|2951.15|2967.85|2956.35|2961.25|2949.75|30
1734070620000|2024-12-13 06:17:00|2962.46|2950.96|2961.65|2950.15|2964.12|2952.62|2961.65|2950.15|32
1734070630000|2024-12-13 06:17:10|2961.6|2950.1|2961.85|2950.35|2962.9|2951.4|2960.8|2949.3|35
1734070640000|2024-12-13 06:17:20|2961.9|2950.4|2955.6|2944.1|2961.9|2950.4|2954.9|2943.4|35
1734070650000|2024-12-13 06:17:30|2955.94|2944.44|2955.61|2944.11|2956.25|2944.75|2954.96|2943.46|34
1734070660000|2024-12-13 06:17:40|2955.55|2944.05|2949.9|2938.4|2955.85|2944.35|2949.77|2938.27|36
1734070670000|2024-12-13 06:17:50|2949.92|2938.42|2951.85|2940.35|2952.4|2940.9|2948.55|2937.05|31
1734070680000|2024-12-13 06:18:00|2951.8|2940.3|2952.7|2941.2|2954|2942.5|2951.5|2940|35
1734070690000|2024-12-13 06:18:10|2953.3|2941.8|2956.17|2944.67|2956.65|2945.15|2953.25|2941.75|29
1734070700000|2024-12-13 06:18:20|2956.2|2944.7|2955.35|2943.85|2957.3|2945.8|2955.25|2943.75|35
1734070710000|2024-12-13 06:18:30|2954.45|2942.95|2959.15|2947.65|2959.15|2947.65|2954.45|2942.95|30
1734070720000|2024-12-13 06:18:40|2958.25|2946.75|2961.28|2949.78|2961.28|2949.78|2958.25|2946.75|31
1734070730000|2024-12-13 06:18:50|2961.46|2949.96|2962.35|2950.85|2962.35|2950.85|2961.2|2949.7|26
1734070740000|2024-12-13 06:19:00|2962.27|2950.77|2961.2|2949.7|2963.1|2951.6|2960.55|2949.05|37
1734070750000|2024-12-13 06:19:10|2961.34|2949.84|2959.3|2947.8|2961.34|2949.84|2958.9|2947.4|35
1734070760000|2024-12-13 06:19:20|2960.3|2948.8|2962.6|2951.1|2963.75|2952.25|2960.3|2948.8|32
1734070770000|2024-12-13 06:19:30|2962.75|2951.25|2963.45|2951.95|2963.75|2952.25|2962.7|2951.2|25
1734070780000|2024-12-13 06:19:40|2963.5|2952|2966.29|2954.79|2966.4|2954.9|2963.5|2952|36
1734070790000|2024-12-13 06:19:50|2966.33|2954.83|2966.9|2955.4|2966.95|2955.45|2965.95|2954.45|33
1734070800000|2024-12-13 06:20:00|2966.7|2955.2|2963.15|2951.65|2966.95|2955.45|2963.1|2951.6|31
1734070810000|2024-12-13 06:20:10|2963.1|2951.6|2963.3|2951.8|2964.55|2953.05|2962.45|2950.95|32
1734070820000|2024-12-13 06:20:20|2963.35|2951.85|2964.6|2953.1|2965.27|2953.77|2963.25|2951.75|29
1734070830000|2024-12-13 06:20:30|2964.65|2953.15|2965.35|2953.85|2966.3|2954.8|2964.65|2953.15|31
1734070840000|2024-12-13 06:20:40|2965.28|2953.78|2961.38|2949.88|2965.35|2953.85|2961.12|2949.62|27
1734070850000|2024-12-13 06:20:50|2961.35|2949.85|2962|2950.5|2962.05|2950.55|2960.85|2949.35|34
1734070860000|2024-12-13 06:21:00|2962.05|2950.55|2961.8|2950.3|2963.65|2952.15|2961.3|2949.8|32
1734070870000|2024-12-13 06:21:10|2961.75|2950.25|2963.3|2951.8|2963.3|2951.8|2961.7|2950.2|36
1734070880000|2024-12-13 06:21:20|2963|2951.5|2963.1|2951.6|2963.25|2951.75|2962.35|2950.85|31
1734070890000|2024-12-13 06:21:30|2962.75|2951.25|2958.58|2947.08|2962.93|2951.43|2958.58|2947.08|30
1734070900000|2024-12-13 06:21:40|2958.5|2947|2959.72|2948.22|2959.95|2948.45|2957.95|2946.45|38
1734070910000|2024-12-13 06:21:50|2959.7|2948.2|2958.45|2946.95|2959.98|2948.48|2958.25|2946.75|32
1734070920000|2024-12-13 06:22:00|2958.35|2946.85|2954.3|2942.8|2959.05|2947.55|2954.3|2942.8|36
1734070930000|2024-12-13 06:22:10|2954.55|2943.05|2955.25|2943.75|2955.3|2943.8|2953.65|2942.15|34
1734070940000|2024-12-13 06:22:20|2955.1|2943.6|2956.09|2944.59|2956.44|2944.94|2954.15|2942.65|32
1734070950000|2024-12-13 06:22:30|2956.05|2944.55|2955.44|2943.94|2957.4|2945.9|2954.5|2943|34
1734070960000|2024-12-13 06:22:40|2955.6|2944.1|2954.15|2942.65|2955.75|2944.25|2953.5|2942|35
1734070970000|2024-12-13 06:22:50|2954.05|2942.55|2952.95|2941.45|2954.05|2942.55|2952.4|2940.9|26
1734070980000|2024-12-13 06:23:00|2952.85|2941.35|2954.1|2942.6|2954.1|2942.6|2951.73|2940.23|37
1734070990000|2024-12-13 06:23:10|2953.55|2942.05|2954.3|2942.8|2954.8|2943.3|2953|2941.5|24
1734071000000|2024-12-13 06:23:20|2954.25|2942.75|2953.83|2942.33|2954.3|2942.8|2953.3|2941.8|25
1734071010000|2024-12-13 06:23:30|2953.8|2942.3|2951.4|2939.9|2954.04|2942.54|2950.8|2939.3|30
1734071020000|2024-12-13 06:23:40|2951.75|2940.25|2949.62|2938.12|2951.75|2940.25|2947.6|2936.1|36
1734071030000|2024-12-13 06:23:50|2949.65|2938.15|2952.75|2941.25|2953.45|2941.95|2949.54|2938.04|32
1734071040000|2024-12-13 06:24:00|2952.5|2941|2953.18|2941.68|2953.7|2942.2|2952.25|2940.75|30
1734071050000|2024-12-13 06:24:10|2953.22|2941.72|2955.5|2944|2955.6|2944.1|2952.8|2941.3|38
1734071060000|2024-12-13 06:24:20|2955.3|2943.8|2955.4|2943.9|2956.8|2945.3|2955.3|2943.8|29
1734071070000|2024-12-13 06:24:30|2955.42|2943.92|2956.41|2944.91|2957.75|2946.25|2955.42|2943.92|32
1734071080000|2024-12-13 06:24:40|2956.36|2944.86|2956.25|2944.75|2956.46|2944.96|2955.55|2944.05|26
1734071090000|2024-12-13 06:24:50|2956.35|2944.85|2955.55|2944.05|2957.85|2946.35|2955.3|2943.8|30
1734071100000|2024-12-13 06:25:00|2956.72|2945.22|2954.65|2943.15|2956.72|2945.22|2954.6|2943.1|27
1734071110000|2024-12-13 06:25:10|2955.21|2943.71|2955.3|2943.8|2955.65|2944.15|2953.7|2942.2|25
1734071120000|2024-12-13 06:25:20|2955.85|2944.35|2955.7|2944.2|2956.89|2945.39|2955.35|2943.85|32
1734071130000|2024-12-13 06:25:30|2955.6|2944.1|2955.55|2944.05|2957.65|2946.15|2955.5|2944|39
1734071140000|2024-12-13 06:25:40|2955.95|2944.45|2953.43|2941.93|2955.95|2944.45|2953.05|2941.55|36
1734071150000|2024-12-13 06:25:50|2953.52|2942.02|2952.4|2940.9|2953.85|2942.35|2952.25|2940.75|29
1734071160000|2024-12-13 06:26:00|2952.45|2940.95|2950.8|2939.3|2952.53|2941.03|2950.7|2939.2|33
1734071170000|2024-12-13 06:26:10|2950.85|2939.35|2954.09|2942.59|2954.25|2942.75|2950.85|2939.35|32
1734071180000|2024-12-13 06:26:20|2954.18|2942.68|2954.25|2942.75|2954.85|2943.35|2953.45|2941.95|25
1734071190000|2024-12-13 06:26:30|2954.4|2942.9|2956.87|2945.37|2956.9|2945.4|2954.4|2942.9|28
1734071200000|2024-12-13 06:26:40|2956.9|2945.4|2956.23|2944.73|2956.9|2945.4|2954.8|2943.3|36
1734071210000|2024-12-13 06:26:50|2956.25|2944.75|2956|2944.5|2956.7|2945.2|2955.6|2944.1|29
1734071220000|2024-12-13 06:27:00|2955.95|2944.45|2955.28|2943.78|2956.05|2944.55|2953.55|2942.05|33
1734071230000|2024-12-13 06:27:10|2955.3|2943.8|2957.75|2946.25|2958.05|2946.55|2955.3|2943.8|35
1734071240000|2024-12-13 06:27:20|2957.25|2945.75|2955.3|2943.8|2958|2946.5|2955.2|2943.7|20
1734071250000|2024-12-13 06:27:30|2955.25|2943.75|2954.4|2942.9|2955.3|2943.8|2953.55|2942.05|26
1734071260000|2024-12-13 06:27:40|2954.45|2942.95|2955.25|2943.75|2955.66|2944.16|2954.4|2942.9|23
1734071270000|2024-12-13 06:27:50|2955.75|2944.25|2954.63|2943.13|2955.75|2944.25|2954.45|2942.95|23
1734071280000|2024-12-13 06:28:00|2954.57|2943.07|2952.03|2940.53|2954.57|2943.07|2951.95|2940.45|30
1734071290000|2024-12-13 06:28:10|2952.2|2940.7|2954.25|2942.75|2954.85|2943.35|2951.6|2940.1|27
1734071300000|2024-12-13 06:28:20|2954.2|2942.7|2954.15|2942.65|2954.25|2942.75|2953.55|2942.05|12
1734071310000|2024-12-13 06:28:30|2954.22|2942.72|2954.95|2943.45|2955.5|2944|2954.17|2942.67|24
1734071320000|2024-12-13 06:28:40|2955.05|2943.55|2955.55|2944.05|2955.99|2944.49|2954.25|2942.75|30
1734071330000|2024-12-13 06:28:50|2955.88|2944.38|2956.55|2945.05|2957.05|2945.55|2955.35|2943.85|31
1734071340000|2024-12-13 06:29:00|2956.45|2944.95|2955.87|2944.37|2956.75|2945.25|2955.55|2944.05|28
1734071350000|2024-12-13 06:29:10|2956.02|2944.52|2956.45|2944.95|2957.68|2946.18|2955.65|2944.15|33
1734071360000|2024-12-13 06:29:20|2956.35|2944.85|2958.95|2947.45|2959.5|2948|2956.2|2944.7|38
1734071370000|2024-12-13 06:29:30|2958.8|2947.3|2957.35|2945.85|2959.4|2947.9|2957.25|2945.75|25
1734071380000|2024-12-13 06:29:40|2957.25|2945.75|2958.6|2947.1|2958.6|2947.1|2957.25|2945.75|25
1734071390000|2024-12-13 06:29:50|2959.3|2947.8|2959.14|2947.64|2959.35|2947.85|2958.95|2947.45|30
1734071400000|2024-12-13 06:30:00|2958.5|2947|2957.55|2946.05|2958.65|2947.15|2956.45|2944.95|36
1734071410000|2024-12-13 06:30:10|2956.3|2944.8|2959.8|2948.3|2960.49|2948.99|2956.3|2944.8|29
1734071420000|2024-12-13 06:30:20|2959.75|2948.25|2961.57|2950.07|2961.59|2950.09|2958.69|2947.19|35
1734071430000|2024-12-13 06:30:30|2961.45|2949.95|2965.25|2953.75|2966.5|2955|2961.45|2949.95|38
1734071440000|2024-12-13 06:30:40|2965.45|2953.95|2965.65|2954.15|2966|2954.5|2964.79|2953.29|33
1734071450000|2024-12-13 06:30:50|2965.15|2953.65|2965.25|2953.75|2966.15|2954.65|2964.9|2953.4|28
1734071460000|2024-12-13 06:31:00|2964.65|2953.15|2964.35|2952.85|2965.65|2954.15|2962.7|2951.2|23
1734071470000|2024-12-13 06:31:10|2964.33|2952.83|2966.54|2955.04|2966.54|2955.04|2964.33|2952.83|31
1734071480000|2024-12-13 06:31:20|2966.64|2955.14|2966.5|2955|2967|2955.5|2965.5|2954|29
1734071490000|2024-12-13 06:31:30|2967.25|2955.75|2967.2|2955.7|2968.55|2957.05|2967.14|2955.64|32
1734071500000|2024-12-13 06:31:40|2967.25|2955.75|2964.35|2952.85|2967.25|2955.75|2964.35|2952.85|22
1734071510000|2024-12-13 06:31:50|2964.05|2952.55|2964.3|2952.8|2964.7|2953.2|2962.55|2951.05|29
1734071520000|2024-12-13 06:32:00|2964.25|2952.75|2967.25|2955.75|2967.6|2956.1|2964.25|2952.75|35
1734071530000|2024-12-13 06:32:10|2967.34|2955.84|2972.25|2960.75|2973.9|2962.4|2967.34|2955.84|35
1734071540000|2024-12-13 06:32:20|2971.25|2959.75|2967.7|2956.2|2972.15|2960.65|2967.45|2955.95|36
1734071550000|2024-12-13 06:32:30|2968.55|2957.05|2970.25|2958.75|2972.75|2961.25|2968.55|2957.05|37
1734071560000|2024-12-13 06:32:40|2970.21|2958.71|2972.3|2960.8|2972.75|2961.25|2969.55|2958.05|32
1734071570000|2024-12-13 06:32:50|2972.25|2960.75|2971.25|2959.75|2972.4|2960.9|2971.25|2959.75|8
1734071580000|2024-12-13 06:33:00|2971.15|2959.65|2967.23|2955.73|2971.2|2959.7|2966.41|2954.91|36
1734071590000|2024-12-13 06:33:10|2967.21|2955.71|2967.15|2955.65|2967.65|2956.15|2967.05|2955.55|19
1734071600000|2024-12-13 06:33:20|2967.1|2955.6|2964.2|2952.7|2967.1|2955.6|2962.6|2951.1|30
1734071610000|2024-12-13 06:33:30|2964.28|2952.78|2963.46|2951.96|2964.39|2952.89|2962.35|2950.85|33
1734071620000|2024-12-13 06:33:40|2963.44|2951.94|2958.75|2947.25|2963.55|2952.05|2958.75|2947.25|32
1734071630000|2024-12-13 06:33:50|2958.9|2947.4|2958.2|2946.7|2959.4|2947.9|2957.3|2945.8|28
1734071640000|2024-12-13 06:34:00|2958.25|2946.75|2955.65|2944.15|2958.45|2946.95|2954.2|2942.7|31
1734071650000|2024-12-13 06:34:10|2955.15|2943.65|2957.05|2945.55|2957.65|2946.15|2954.2|2942.7|29
1734071660000|2024-12-13 06:34:20|2956.95|2945.45|2953.6|2942.1|2957.43|2945.93|2953.3|2941.8|26
1734071670000|2024-12-13 06:34:30|2953.4|2941.9|2953.35|2941.85|2954.2|2942.7|2952.63|2941.13|35
1734071680000|2024-12-13 06:34:40|2952.78|2941.28|2952.35|2940.85|2952.96|2941.46|2951.25|2939.75|34
1734071690000|2024-12-13 06:34:50|2952.25|2940.75|2953.93|2942.43|2953.97|2942.47|2952.1|2940.6|29
1734071700000|2024-12-13 06:35:00|2954|2942.5|2954.75|2943.25|2956.1|2944.6|2953.45|2941.95|36
1734071710000|2024-12-13 06:35:10|2954.69|2943.19|2956|2944.5|2957.25|2945.75|2954.47|2942.97|30
1734071720000|2024-12-13 06:35:20|2956.5|2945|2950.25|2938.75|2956.5|2945|2949.45|2937.95|33
1734071730000|2024-12-13 06:35:30|2950|2938.5|2946.55|2935.05|2950|2938.5|2946.2|2934.7|39
1734071740000|2024-12-13 06:35:40|2946.68|2935.18|2943.1|2931.6|2947.3|2935.8|2942.15|2930.65|38
1734071750000|2024-12-13 06:35:50|2942.86|2931.36|2944.82|2933.32|2944.82|2933.32|2941.7|2930.2|38
1734071760000|2024-12-13 06:36:00|2944.5|2933|2945.9|2934.4|2945.9|2934.4|2943.5|2932|38
1734071770000|2024-12-13 06:36:10|2945.94|2934.44|2946.2|2934.7|2947.82|2936.32|2945.4|2933.9|36
1734071780000|2024-12-13 06:36:20|2946.12|2934.62|2943.4|2931.9|2946.15|2934.65|2942.15|2930.65|39
1734071790000|2024-12-13 06:36:30|2943.41|2931.91|2940.85|2929.35|2943.41|2931.91|2939.94|2928.44|33
1734071800000|2024-12-13 06:36:40|2940.49|2928.99|2935.75|2924.25|2940.9|2929.4|2935.16|2923.66|36
1734071810000|2024-12-13 06:36:50|2935.21|2923.71|2934.15|2922.65|2936.81|2925.31|2933.4|2921.9|34
1734071820000|2024-12-13 06:37:00|2934.1|2922.6|2934.5|2923|2934.99|2923.49|2932.65|2921.15|38
1734071830000|2024-12-13 06:37:10|2934.19|2922.69|2935.7|2924.2|2936.1|2924.6|2933.73|2922.23|37
1734071840000|2024-12-13 06:37:20|2935.75|2924.25|2933.69|2922.19|2935.9|2924.4|2933.35|2921.85|33
1734071850000|2024-12-13 06:37:30|2933.63|2922.13|2934.14|2922.64|2934.14|2922.64|2932.81|2921.31|35
1734071860000|2024-12-13 06:37:40|2933.75|2922.25|2935.95|2924.45|2936.15|2924.65|2933.75|2922.25|36
1734071870000|2024-12-13 06:37:50|2936.05|2924.55|2935.4|2923.9|2936.18|2924.68|2934.25|2922.75|31
1734071880000|2024-12-13 06:38:00|2935.19|2923.69|2930.75|2919.25|2935.5|2924|2930.25|2918.75|30
1734071890000|2024-12-13 06:38:10|2930.25|2918.75|2929.1|2917.6|2931.2|2919.7|2929.1|2917.6|31
1734071900000|2024-12-13 06:38:20|2928.5|2917|2928.25|2916.75|2930.06|2918.56|2928.02|2916.52|33
1734071910000|2024-12-13 06:38:30|2927.95|2916.45|2930.05|2918.55|2931|2919.5|2927.95|2916.45|30
1734071920000|2024-12-13 06:38:40|2929.75|2918.25|2931.7|2920.2|2931.9|2920.4|2928.2|2916.7|37
1734071930000|2024-12-13 06:38:50|2931.73|2920.23|2930.78|2919.28|2931.73|2920.23|2929.9|2918.4|27
1734071940000|2024-12-13 06:39:00|2931.52|2920.02|2928.55|2917.05|2932.56|2921.06|2928.55|2917.05|31
1734071950000|2024-12-13 06:39:10|2929.45|2917.95|2929.25|2917.75|2929.92|2918.42|2927.6|2916.1|32
1734071960000|2024-12-13 06:39:20|2929.2|2917.7|2928.05|2916.55|2929.8|2918.3|2928|2916.5|29
1734071970000|2024-12-13 06:39:30|2928.25|2916.75|2927.3|2915.8|2928.55|2917.05|2927.15|2915.65|24
1734071980000|2024-12-13 06:39:40|2927.4|2915.9|2927.45|2915.95|2928.75|2917.25|2927.4|2915.9|25
1734071990000|2024-12-13 06:39:50|2927.35|2915.85|2927.6|2916.1|2927.85|2916.35|2925.8|2914.3|28
1734072000000|2024-12-13 06:40:00|2927.45|2915.95|2926.35|2914.85|2927.6|2916.1|2925.45|2913.95|25
1734072010000|2024-12-13 06:40:10|2926.25|2914.75|2926.48|2914.98|2927.42|2915.92|2925.46|2913.96|31
1734072020000|2024-12-13 06:40:20|2926.15|2914.65|2926.35|2914.85|2927.95|2916.45|2925.65|2914.15|31
1734072030000|2024-12-13 06:40:30|2927|2915.5|2927.35|2915.85|2928.15|2916.65|2926.8|2915.3|29
1734072040000|2024-12-13 06:40:40|2926.6|2915.1|2927.75|2916.25|2929.75|2918.25|2926.52|2915.02|37
1734072050000|2024-12-13 06:40:50|2928.37|2916.87|2928.8|2917.3|2929.33|2917.83|2927.6|2916.1|31
1734072060000|2024-12-13 06:41:00|2928.95|2917.45|2929.65|2918.15|2930.1|2918.6|2928.65|2917.15|36
1734072070000|2024-12-13 06:41:10|2930|2918.5|2927.95|2916.45|2930.55|2919.05|2927.9|2916.4|36
1734072080000|2024-12-13 06:41:20|2928.38|2916.88|2928.58|2917.08|2930.6|2919.1|2927.45|2915.95|36
1734072090000|2024-12-13 06:41:30|2928.39|2916.89|2926.25|2914.75|2929.39|2917.89|2926.05|2914.55|36
1734072100000|2024-12-13 06:41:40|2926.1|2914.6|2925.5|2914|2927.25|2915.75|2925.5|2914|38
1734072110000|2024-12-13 06:41:50|2925.7|2914.2|2925.02|2913.52|2926.65|2915.15|2924.05|2912.55|37
1734072120000|2024-12-13 06:42:00|2925.06|2913.56|2923.7|2912.2|2926.45|2914.95|2922.96|2911.46|38
1734072130000|2024-12-13 06:42:10|2923.65|2912.15|2923.61|2912.11|2923.85|2912.35|2922.61|2911.11|35
1734072140000|2024-12-13 06:42:20|2923.5|2912|2921.28|2909.78|2923.5|2912|2919.2|2907.7|38
1734072150000|2024-12-13 06:42:30|2921.32|2909.82|2915.7|2904.2|2921.32|2909.82|2915.1|2903.6|37
1734072160000|2024-12-13 06:42:40|2916|2904.5|2917.1|2905.6|2917.19|2905.69|2914.1|2902.6|40
1734072170000|2024-12-13 06:42:50|2917.2|2905.7|2917.45|2905.95|2917.65|2906.15|2915.65|2904.15|37
1734072180000|2024-12-13 06:43:00|2917.03|2905.53|2916.36|2904.86|2917.67|2906.17|2915.65|2904.15|37
1734072190000|2024-12-13 06:43:10|2916.35|2904.85|2915.25|2903.75|2916.35|2904.85|2914.8|2903.3|38
1734072200000|2024-12-13 06:43:20|2915.2|2903.7|2914.9|2903.4|2918.9|2907.4|2914.2|2902.7|38
1734072210000|2024-12-13 06:43:30|2914.55|2903.05|2913.93|2902.43|2914.9|2903.4|2913|2901.5|31
1734072220000|2024-12-13 06:43:40|2913.65|2902.15|2915.52|2904.02|2915.52|2904.02|2912.75|2901.25|35
1734072230000|2024-12-13 06:43:50|2915.65|2904.15|2915.96|2904.46|2916.65|2905.15|2915.43|2903.93|37
1734072240000|2024-12-13 06:44:00|2915.93|2904.43|2919.12|2907.62|2919.85|2908.35|2915.93|2904.43|39
1734072250000|2024-12-13 06:44:10|2919.38|2907.88|2919.2|2907.7|2920.17|2908.67|2918.56|2907.06|38
1734072260000|2024-12-13 06:44:20|2918.95|2907.45|2923.1|2911.6|2923.1|2911.6|2918.3|2906.8|36
1734072270000|2024-12-13 06:44:30|2923|2911.5|2927.02|2915.52|2927.7|2916.2|2923|2911.5|35
1734072280000|2024-12-13 06:44:40|2927.07|2915.57|2929.86|2918.36|2930.9|2919.4|2927.07|2915.57|32
1734072290000|2024-12-13 06:44:50|2929.7|2918.2|2928.37|2916.87|2931.65|2920.15|2928.27|2916.77|36
1734072300000|2024-12-13 06:45:00|2928.35|2916.85|2925.53|2914.03|2929.3|2917.8|2925.05|2913.55|38
1734072310000|2024-12-13 06:45:10|2925.55|2914.05|2921.4|2909.9|2925.55|2914.05|2920.18|2908.68|38
1734072320000|2024-12-13 06:45:20|2921.35|2909.85|2921.65|2910.15|2922.37|2910.87|2920.35|2908.85|35
1734072330000|2024-12-13 06:45:30|2921.8|2910.3|2923.75|2912.25|2924.55|2913.05|2921.45|2909.95|36
1734072340000|2024-12-13 06:45:40|2923.7|2912.2|2922.03|2910.53|2923.7|2912.2|2920.84|2909.34|37
1734072350000|2024-12-13 06:45:50|2922.08|2910.58|2920.7|2909.2|2922.32|2910.82|2920.1|2908.6|36
1734072360000|2024-12-13 06:46:00|2920.6|2909.1|2921.05|2909.55|2922|2910.5|2920.5|2909|35
1734072370000|2024-12-13 06:46:10|2920.8|2909.3|2918.4|2906.9|2921.75|2910.25|2918.4|2906.9|29
1734072380000|2024-12-13 06:46:20|2918.45|2906.95|2917.12|2905.62|2919.9|2908.4|2915.77|2904.27|34
1734072390000|2024-12-13 06:46:30|2916.55|2905.05|2910.68|2899.18|2916.55|2905.05|2909.55|2898.05|36
1734072400000|2024-12-13 06:46:40|2911.65|2900.15|2913.25|2901.75|2913.89|2902.39|2911.51|2900.01|34
1734072410000|2024-12-13 06:46:50|2913.2|2901.7|2913.25|2901.75|2914.05|2902.55|2911.6|2900.1|34
1734072420000|2024-12-13 06:47:00|2913.5|2902|2923.23|2911.73|2923.23|2911.73|2913.5|2902|39
1734072430000|2024-12-13 06:47:10|2923.28|2911.78|2921.95|2910.45|2924.55|2913.05|2921.95|2910.45|39
1734072440000|2024-12-13 06:47:20|2922.48|2910.98|2925.4|2913.9|2925.4|2913.9|2920.45|2908.95|35
1734072450000|2024-12-13 06:47:30|2925.35|2913.85|2925.4|2913.9|2926.9|2915.4|2925.15|2913.65|33
1734072460000|2024-12-13 06:47:40|2925.25|2913.75|2929|2917.5|2930.15|2918.65|2925.25|2913.75|34
1734072470000|2024-12-13 06:47:50|2929.19|2917.69|2925.01|2913.51|2929.9|2918.4|2924.32|2912.82|35
1734072480000|2024-12-13 06:48:00|2925.22|2913.72|2924.88|2913.38|2925.6|2914.1|2924.2|2912.7|35
1734072490000|2024-12-13 06:48:10|2925.1|2913.6|2924.94|2913.44|2925.1|2913.6|2922.44|2910.94|29
1734072500000|2024-12-13 06:48:20|2924.85|2913.35|2929.4|2917.9|2929.4|2917.9|2924.05|2912.55|38
1734072510000|2024-12-13 06:48:30|2929.69|2918.19|2933.3|2921.8|2933.55|2922.05|2928.25|2916.75|36
1734072520000|2024-12-13 06:48:40|2932.8|2921.3|2934.75|2923.25|2935.03|2923.53|2932.75|2921.25|37
1734072530000|2024-12-13 06:48:50|2934.79|2923.29|2933.35|2921.85|2935.21|2923.71|2932.7|2921.2|29
1734072540000|2024-12-13 06:49:00|2933.4|2921.9|2931.1|2919.6|2934.7|2923.2|2930.95|2919.45|38
1734072550000|2024-12-13 06:49:10|2931.43|2919.93|2929.72|2918.22|2933.15|2921.65|2929.67|2918.17|35
1734072560000|2024-12-13 06:49:20|2929.65|2918.15|2926.55|2915.05|2929.65|2918.15|2926.05|2914.55|34
1734072570000|2024-12-13 06:49:30|2926.65|2915.15|2931.15|2919.65|2932.06|2920.56|2926.6|2915.1|38
1734072580000|2024-12-13 06:49:40|2931.11|2919.61|2929.1|2917.6|2932.2|2920.7|2928.95|2917.45|33
1734072590000|2024-12-13 06:49:50|2929.65|2918.15|2927.7|2916.2|2930.75|2919.25|2927.45|2915.95|34
1734072600000|2024-12-13 06:50:00|2927.75|2916.25|2927.95|2916.45|2929.05|2917.55|2926.45|2914.95|36
1734072610000|2024-12-13 06:50:10|2928.14|2916.64|2926.65|2915.15|2928.21|2916.71|2925.75|2914.25|37
1734072620000|2024-12-13 06:50:20|2926.9|2915.4|2928.3|2916.8|2931.5|2920|2926.9|2915.4|39
1734072630000|2024-12-13 06:50:30|2928.36|2916.86|2926.58|2915.08|2928.61|2917.11|2925.65|2914.15|36
1734072640000|2024-12-13 06:50:40|2926.55|2915.05|2925.49|2913.99|2926.8|2915.3|2925.25|2913.75|35
1734072650000|2024-12-13 06:50:50|2925.3|2913.8|2921.45|2909.95|2925.34|2913.84|2921.2|2909.7|33
1734072660000|2024-12-13 06:51:00|2920.45|2908.95|2925.67|2914.17|2926.98|2915.48|2920.35|2908.85|39
1734072670000|2024-12-13 06:51:10|2925.55|2914.05|2925.72|2914.22|2926.9|2915.4|2924.91|2913.41|40
1734072680000|2024-12-13 06:51:20|2925.55|2914.05|2924.7|2913.2|2925.72|2914.22|2922.9|2911.4|36
1734072690000|2024-12-13 06:51:30|2925|2913.5|2924.75|2913.25|2925.88|2914.38|2923.42|2911.92|38
1734072700000|2024-12-13 06:51:40|2924.8|2913.3|2929|2917.5|2929.55|2918.05|2924.8|2913.3|39
1734072710000|2024-12-13 06:51:50|2929.3|2917.8|2928.7|2917.2|2930.06|2918.56|2928.2|2916.7|37
1734072720000|2024-12-13 06:52:00|2928.72|2917.22|2932.17|2920.67|2933.85|2922.35|2928.72|2917.22|35
1734072730000|2024-12-13 06:52:10|2932.2|2920.7|2935.5|2924|2935.54|2924.04|2930.75|2919.25|34
1734072740000|2024-12-13 06:52:20|2935.65|2924.15|2936.5|2925|2937.28|2925.78|2935.45|2923.95|29
1734072750000|2024-12-13 06:52:30|2936.35|2924.85|2930.3|2918.8|2936.4|2924.9|2930.3|2918.8|37
1734072760000|2024-12-13 06:52:40|2930.55|2919.05|2930.65|2919.15|2931.55|2920.05|2930.45|2918.95|26
1734072770000|2024-12-13 06:52:50|2930.85|2919.35|2933.44|2921.94|2934.06|2922.56|2930.61|2919.11|33
1734072780000|2024-12-13 06:53:00|2933.39|2921.89|2933.1|2921.6|2935.01|2923.51|2932.75|2921.25|39
1734072790000|2024-12-13 06:53:10|2933|2921.5|2933.47|2921.97|2934.2|2922.7|2932.65|2921.15|35
1734072800000|2024-12-13 06:53:20|2933.45|2921.95|2931.95|2920.45|2933.48|2921.98|2931.83|2920.33|36
1734072810000|2024-12-13 06:53:30|2932.05|2920.55|2928.78|2917.28|2932.8|2921.3|2928.78|2917.28|36
1734072820000|2024-12-13 06:53:40|2928.71|2917.21|2930.75|2919.25|2931.95|2920.45|2928.71|2917.21|38
1734072830000|2024-12-13 06:53:50|2930.8|2919.3|2929.94|2918.44|2930.81|2919.31|2929.25|2917.75|30
1734072840000|2024-12-13 06:54:00|2929.82|2918.32|2924.43|2912.93|2930.1|2918.6|2924.22|2912.72|36
1734072850000|2024-12-13 06:54:10|2924.42|2912.92|2923.2|2911.7|2925|2913.5|2923.1|2911.6|33
1734072860000|2024-12-13 06:54:20|2922.64|2911.14|2916.86|2905.36|2923.65|2912.15|2916.86|2905.36|35
1734072870000|2024-12-13 06:54:30|2916.95|2905.45|2917.43|2905.93|2918.65|2907.15|2915.58|2904.08|38
1734072880000|2024-12-13 06:54:40|2917.3|2905.8|2915.85|2904.35|2917.3|2905.8|2915.6|2904.1|32
1734072890000|2024-12-13 06:54:50|2915.8|2904.3|2912.75|2901.25|2915.8|2904.3|2912.75|2901.25|37
1734072900000|2024-12-13 06:55:00|2913.25|2901.75|2920|2908.5|2920.41|2908.91|2913.25|2901.75|40
1734072910000|2024-12-13 06:55:10|2920.92|2909.42|2918.58|2907.08|2923.5|2912|2918.58|2907.08|38
1734072920000|2024-12-13 06:55:20|2918.9|2907.4|2916.85|2905.35|2919|2907.5|2916.65|2905.15|35
1734072930000|2024-12-13 06:55:30|2916.88|2905.38|2918.31|2906.81|2918.31|2906.81|2914.58|2903.08|40
1734072940000|2024-12-13 06:55:40|2918.62|2907.12|2920.9|2909.4|2921.14|2909.64|2918.62|2907.12|39
1734072950000|2024-12-13 06:55:50|2920.8|2909.3|2920.21|2908.71|2921.07|2909.57|2919.45|2907.95|35
1734072960000|2024-12-13 06:56:00|2920.42|2908.92|2922.03|2910.53|2926.15|2914.65|2920.29|2908.79|38
1734072970000|2024-12-13 06:56:10|2922.05|2910.55|2924.34|2912.84|2925.7|2914.2|2922|2910.5|34
1734072980000|2024-12-13 06:56:20|2924.47|2912.97|2923.5|2912|2925.3|2913.8|2923.41|2911.91|36
1734072990000|2024-12-13 06:56:30|2923.55|2912.05|2924.1|2912.6|2924.1|2912.6|2921.62|2910.12|34
1734073000000|2024-12-13 06:56:40|2924.42|2912.92|2924.62|2913.12|2926.46|2914.96|2923.95|2912.45|36
1734073010000|2024-12-13 06:56:50|2924.45|2912.95|2924.14|2912.64|2924.45|2912.95|2923.43|2911.93|25
1734073020000|2024-12-13 06:57:00|2924.19|2912.69|2921.76|2910.26|2924.22|2912.72|2921.3|2909.8|29
1734073030000|2024-12-13 06:57:10|2921.82|2910.32|2918.42|2906.92|2921.82|2910.32|2918.2|2906.7|38
1734073040000|2024-12-13 06:57:20|2918.61|2907.11|2915.95|2904.45|2918.92|2907.42|2915.66|2904.16|37
1734073050000|2024-12-13 06:57:30|2915.85|2904.35|2915.92|2904.42|2917.27|2905.77|2915.25|2903.75|36
1734073060000|2024-12-13 06:57:40|2915.81|2904.31|2915.59|2904.09|2916.03|2904.53|2913.29|2901.79|36
1734073070000|2024-12-13 06:57:50|2915.52|2904.02|2916.65|2905.15|2917.05|2905.55|2915.3|2903.8|38
1734073080000|2024-12-13 06:58:00|2917.14|2905.64|2912.65|2901.15|2917.14|2905.64|2911.75|2900.25|36
1734073090000|2024-12-13 06:58:10|2912.68|2901.18|2916.6|2905.1|2916.65|2905.15|2912.2|2900.7|37
1734073100000|2024-12-13 06:58:20|2916.5|2905|2912.1|2900.6|2916.55|2905.05|2912.1|2900.6|31
1734073110000|2024-12-13 06:58:30|2912.13|2900.63|2909.65|2898.15|2912.13|2900.63|2909.22|2897.72|34
1734073120000|2024-12-13 06:58:40|2910.25|2898.75|2911.39|2899.89|2911.76|2900.26|2909.95|2898.45|38
1734073130000|2024-12-13 06:58:50|2911.38|2899.88|2911.14|2899.64|2911.38|2899.88|2910.59|2899.09|29
1734073140000|2024-12-13 06:59:00|2910.75|2899.25|2914.18|2902.68|2914.45|2902.95|2910.25|2898.75|36
1734073150000|2024-12-13 06:59:10|2914.23|2902.73|2912.18|2900.68|2914.77|2903.27|2912.18|2900.68|34
1734073160000|2024-12-13 06:59:20|2911.84|2900.34|2910.6|2899.1|2912.3|2900.8|2908.95|2897.45|37
1734073170000|2024-12-13 06:59:30|2910.55|2899.05|2911.9|2900.4|2912.6|2901.1|2909.95|2898.45|38
1734073180000|2024-12-13 06:59:40|2911.88|2900.38|2909.56|2898.06|2911.94|2900.44|2909.5|2898|38
1734073190000|2024-12-13 06:59:50|2909.55|2898.05|2908.85|2897.35|2911.25|2899.75|2908.85|2897.35|35
1734073200000|2024-12-13 07:00:00|2909.3|2897.8|2910|2898.5|2911.81|2900.31|2908.15|2896.65|40
1734073210000|2024-12-13 07:00:10|2910.48|2898.98|2914.58|2903.08|2916.15|2904.65|2910.48|2898.98|38
1734073220000|2024-12-13 07:00:20|2914.63|2903.13|2913.63|2902.13|2914.68|2903.18|2911.82|2900.32|37
1734073230000|2024-12-13 07:00:30|2913.62|2902.12|2913.53|2902.03|2914.5|2903|2912.45|2900.95|34
1734073240000|2024-12-13 07:00:40|2913.43|2901.93|2912.21|2900.71|2914.78|2903.28|2912.05|2900.55|38
1734073250000|2024-12-13 07:00:50|2912.15|2900.65|2911|2899.5|2913.03|2901.53|2911|2899.5|38
1734073260000|2024-12-13 07:01:00|2910.95|2899.45|2905.85|2894.35|2910.95|2899.45|2905.26|2893.76|35
1734073270000|2024-12-13 07:01:10|2905.81|2894.31|2907.3|2895.8|2908.9|2897.4|2905.67|2894.17|36
1734073280000|2024-12-13 07:01:20|2907.51|2896.01|2906.92|2895.42|2910.8|2899.3|2906.5|2895|38
1734073290000|2024-12-13 07:01:30|2907.41|2895.91|2905.2|2893.7|2907.43|2895.93|2904.7|2893.2|38
1734073300000|2024-12-13 07:01:40|2904.9|2893.4|2907.6|2896.1|2909.4|2897.9|2904.37|2892.87|38
1734073310000|2024-12-13 07:01:50|2907.9|2896.4|2908.55|2897.05|2909.86|2898.36|2907.9|2896.4|34
1734073320000|2024-12-13 07:02:00|2908.45|2896.95|2909.05|2897.55|2911.05|2899.55|2908.45|2896.95|37
1734073330000|2024-12-13 07:02:10|2909.85|2898.35|2909.27|2897.77|2911.91|2900.41|2909.27|2897.77|33
1734073340000|2024-12-13 07:02:20|2908.85|2897.35|2905.35|2893.85|2909.1|2897.6|2904.5|2893|36
1734073350000|2024-12-13 07:02:30|2905.8|2894.3|2904.18|2892.68|2906.97|2895.47|2903.28|2891.78|36
1734073360000|2024-12-13 07:02:40|2904.36|2892.86|2902.75|2891.25|2904.36|2892.86|2902.45|2890.95|32
1734073370000|2024-12-13 07:02:50|2902.7|2891.2|2904.23|2892.73|2904.64|2893.14|2902.4|2890.9|29
1734073380000|2024-12-13 07:03:00|2903.85|2892.35|2901.27|2889.77|2903.85|2892.35|2899.12|2887.62|38
1734073390000|2024-12-13 07:03:10|2901.05|2889.55|2902.39|2890.89|2902.39|2890.89|2899.35|2887.85|36
1734073400000|2024-12-13 07:03:20|2902.25|2890.75|2901.88|2890.38|2904.61|2893.11|2901.3|2889.8|37
1734073410000|2024-12-13 07:03:30|2902.1|2890.6|2901.63|2890.13|2905.3|2893.8|2901.63|2890.13|39
1734073420000|2024-12-13 07:03:40|2901.93|2890.43|2900.21|2888.71|2903.7|2892.2|2900.21|2888.71|38
1734073430000|2024-12-13 07:03:50|2900.18|2888.68|2898.05|2886.55|2900.31|2888.81|2897.75|2886.25|39
1734073440000|2024-12-13 07:04:00|2898.15|2886.65|2900.84|2889.34|2901.8|2890.3|2898.1|2886.6|37
1734073450000|2024-12-13 07:04:10|2900.87|2889.37|2902.03|2890.53|2902.18|2890.68|2899.7|2888.2|37
1734073460000|2024-12-13 07:04:20|2902.05|2890.55|2898.4|2886.9|2902.05|2890.55|2898.4|2886.9|35
1734073470000|2024-12-13 07:04:30|2898.41|2886.91|2898.25|2886.75|2898.9|2887.4|2897.6|2886.1|29
1734073480000|2024-12-13 07:04:40|2898.5|2887|2898.81|2887.31|2899.93|2888.43|2898.5|2887|37
1734073490000|2024-12-13 07:04:50|2898.93|2887.43|2897.84|2886.34|2899.4|2887.9|2897.1|2885.6|34
1734073500000|2024-12-13 07:05:00|2898.18|2886.68|2897.05|2885.55|2898.35|2886.85|2896.22|2884.72|38
1734073510000|2024-12-13 07:05:10|2896.78|2885.28|2898.35|2886.85|2899|2887.5|2896.7|2885.2|38
1734073520000|2024-12-13 07:05:20|2898.4|2886.9|2897.35|2885.85|2899.07|2887.57|2897.35|2885.85|34
1734073530000|2024-12-13 07:05:30|2897.05|2885.55|2891.75|2880.25|2897.34|2885.84|2891.47|2879.97|38
1734073540000|2024-12-13 07:05:40|2891.72|2880.22|2891.22|2879.72|2892.95|2881.45|2890.65|2879.15|37
1734073550000|2024-12-13 07:05:50|2891.15|2879.65|2887.78|2876.28|2891.8|2880.3|2887.3|2875.8|37
1734073560000|2024-12-13 07:06:00|2887.5|2876|2890.93|2879.43|2891.7|2880.2|2887.5|2876|39
1734073570000|2024-12-13 07:06:10|2890.6|2879.1|2889.47|2877.97|2891.6|2880.1|2888.55|2877.05|38
1734073580000|2024-12-13 07:06:20|2889.45|2877.95|2889.4|2877.9|2889.56|2878.06|2886.85|2875.35|38
1734073590000|2024-12-13 07:06:30|2889.76|2878.26|2888.5|2877|2890.9|2879.4|2888|2876.5|37
1734073600000|2024-12-13 07:06:40|2888.55|2877.05|2885.77|2874.27|2888.85|2877.35|2885.68|2874.18|39
1734073610000|2024-12-13 07:06:50|2885.72|2874.22|2890.43|2878.93|2890.45|2878.95|2885.67|2874.17|35
1734073620000|2024-12-13 07:07:00|2890.69|2879.19|2891.73|2880.23|2892.82|2881.32|2890.35|2878.85|36
1734073630000|2024-12-13 07:07:10|2891.86|2880.36|2889.9|2878.4|2891.96|2880.46|2889|2877.5|39
1734073640000|2024-12-13 07:07:20|2890.1|2878.6|2887.35|2875.85|2890.1|2878.6|2886.65|2875.15|37
1734073650000|2024-12-13 07:07:30|2887.54|2876.04|2885.95|2874.45|2887.7|2876.2|2885.12|2873.62|37
1734073660000|2024-12-13 07:07:40|2886|2874.5|2881.75|2870.25|2886.45|2874.95|2881.25|2869.75|37
1734073670000|2024-12-13 07:07:50|2881.64|2870.14|2881.07|2869.57|2882.19|2870.69|2880.99|2869.49|33
1734073680000|2024-12-13 07:08:00|2881.04|2869.54|2882.7|2871.2|2884.54|2873.04|2880.28|2868.78|39
1734073690000|2024-12-13 07:08:10|2883.33|2871.83|2884.9|2873.4|2886.35|2874.85|2882.33|2870.83|39
1734073700000|2024-12-13 07:08:20|2885.17|2873.67|2888.54|2877.04|2888.54|2877.04|2884.12|2872.62|34
1734073710000|2024-12-13 07:08:30|2888.62|2877.12|2886.57|2875.07|2889.2|2877.7|2885.69|2874.19|37
1734073720000|2024-12-13 07:08:40|2886.4|2874.9|2888.26|2876.76|2891.43|2879.93|2886.21|2874.71|38
1734073730000|2024-12-13 07:08:50|2888.4|2876.9|2887.83|2876.33|2888.75|2877.25|2887.1|2875.6|38
1734073740000|2024-12-13 07:09:00|2888|2876.5|2888.05|2876.55|2891.6|2880.1|2887.65|2876.15|39
1734073750000|2024-12-13 07:09:10|2888.46|2876.96|2889.66|2878.16|2889.72|2878.22|2886.4|2874.9|39
1734073760000|2024-12-13 07:09:20|2890.67|2879.17|2893.96|2882.46|2894.19|2882.69|2890.66|2879.16|36
1734073770000|2024-12-13 07:09:30|2893.65|2882.15|2891.55|2880.05|2893.65|2882.15|2891.55|2880.05|37
1734073780000|2024-12-13 07:09:40|2891.45|2879.95|2888.35|2876.85|2891.45|2879.95|2887.8|2876.3|38
1734073790000|2024-12-13 07:09:50|2888.2|2876.7|2885.15|2873.65|2888.2|2876.7|2885.05|2873.55|37
1734073800000|2024-12-13 07:10:00|2884.9|2873.4|2886.85|2875.35|2887.65|2876.15|2884.25|2872.75|38
1734073810000|2024-12-13 07:10:10|2886.79|2875.29|2889.85|2878.35|2890.05|2878.55|2886.6|2875.1|37
1734073820000|2024-12-13 07:10:20|2890.72|2879.22|2886.04|2874.54|2890.72|2879.22|2885.65|2874.15|38
1734073830000|2024-12-13 07:10:30|2886.2|2874.7|2886.45|2874.95|2888.75|2877.25|2886.2|2874.7|37
1734073840000|2024-12-13 07:10:40|2886.3|2874.8|2886.65|2875.15|2887|2875.5|2885.72|2874.22|36
1734073850000|2024-12-13 07:10:50|2886.75|2875.25|2882.45|2870.95|2887.05|2875.55|2882.4|2870.9|37
1734073860000|2024-12-13 07:11:00|2882.64|2871.14|2885.55|2874.05|2885.98|2874.48|2882.64|2871.14|36
1734073870000|2024-12-13 07:11:10|2885.76|2874.26|2884.53|2873.03|2885.76|2874.26|2883.85|2872.35|32
1734073880000|2024-12-13 07:11:20|2884.54|2873.04|2882.95|2871.45|2884.54|2873.04|2882.2|2870.7|31
1734073890000|2024-12-13 07:11:30|2882.83|2871.33|2882.96|2871.46|2883.02|2871.52|2882.57|2871.07|35
1734073900000|2024-12-13 07:11:40|2882.88|2871.38|2883.8|2872.3|2884.1|2872.6|2882.73|2871.23|36
1734073910000|2024-12-13 07:11:50|2883.85|2872.35|2880|2868.5|2883.85|2872.35|2879.55|2868.05|36
1734073920000|2024-12-13 07:12:00|2880.1|2868.6|2878|2866.5|2880.18|2868.68|2877.98|2866.48|38
1734073930000|2024-12-13 07:12:10|2877.98|2866.48|2879.17|2867.67|2879.22|2867.72|2876.48|2864.98|39
1734073940000|2024-12-13 07:12:20|2879.2|2867.7|2883.38|2871.88|2883.8|2872.3|2879.2|2867.7|36
1734073950000|2024-12-13 07:12:30|2883.5|2872|2882.73|2871.23|2884.4|2872.9|2882.55|2871.05|37
1734073960000|2024-12-13 07:12:40|2882.7|2871.2|2886.2|2874.7|2886.35|2874.85|2882.3|2870.8|37
1734073970000|2024-12-13 07:12:50|2886.35|2874.85|2886.48|2874.98|2886.85|2875.35|2885.45|2873.95|35
1734073980000|2024-12-13 07:13:00|2886.43|2874.93|2893.72|2882.22|2893.95|2882.45|2885.75|2874.25|40
1734073990000|2024-12-13 07:13:10|2893.74|2882.24|2892.61|2881.11|2894.11|2882.61|2890.95|2879.45|40
1734074000000|2024-12-13 07:13:20|2892.64|2881.14|2888.85|2877.35|2892.64|2881.14|2888.85|2877.35|35
1734074010000|2024-12-13 07:13:30|2888.9|2877.4|2887.03|2875.53|2888.9|2877.4|2886.2|2874.7|35
1734074020000|2024-12-13 07:13:40|2886.98|2875.48|2887.48|2875.98|2888.65|2877.15|2885.35|2873.85|38
1734074030000|2024-12-13 07:13:50|2887.2|2875.7|2887.55|2876.05|2887.85|2876.35|2886.96|2875.46|36
1734074040000|2024-12-13 07:14:00|2887.8|2876.3|2880.35|2868.85|2888.2|2876.7|2880.32|2868.82|35
1734074050000|2024-12-13 07:14:10|2880.25|2868.75|2880.2|2868.7|2881.28|2869.78|2880.1|2868.6|35
1734074060000|2024-12-13 07:14:20|2880.25|2868.75|2881.91|2870.41|2883.49|2871.99|2880.25|2868.75|37
1734074070000|2024-12-13 07:14:30|2882.33|2870.83|2883.35|2871.85|2884.53|2873.03|2882.08|2870.58|38
1734074080000|2024-12-13 07:14:40|2883.55|2872.05|2880.85|2869.35|2883.9|2872.4|2880.85|2869.35|39
1734074090000|2024-12-13 07:14:50|2880.9|2869.4|2882|2870.5|2882.76|2871.26|2880.61|2869.11|39
1734074100000|2024-12-13 07:15:00|2881.9|2870.4|2882.4|2870.9|2883|2871.5|2878.55|2867.05|39
1734074110000|2024-12-13 07:15:10|2882.64|2871.14|2882.44|2870.94|2884.15|2872.65|2881.5|2870|37
1734074120000|2024-12-13 07:15:20|2882.29|2870.79|2883.1|2871.6|2885.98|2874.48|2882.29|2870.79|37
1734074130000|2024-12-13 07:15:30|2883.35|2871.85|2880.61|2869.11|2883.94|2872.44|2879.6|2868.1|38
1734074140000|2024-12-13 07:15:40|2880.73|2869.23|2881.45|2869.95|2881.9|2870.4|2880.4|2868.9|38
1734074150000|2024-12-13 07:15:50|2881.46|2869.96|2888.05|2876.55|2889.8|2878.3|2881.46|2869.96|36
1734074160000|2024-12-13 07:16:00|2888.2|2876.7|2887.8|2876.3|2890.4|2878.9|2887|2875.5|39
1734074170000|2024-12-13 07:16:10|2888.38|2876.88|2891.2|2879.7|2893.03|2881.53|2888.38|2876.88|38
1734074180000|2024-12-13 07:16:20|2891.22|2879.72|2891.62|2880.12|2893.44|2881.94|2890.67|2879.17|38
1734074190000|2024-12-13 07:16:30|2891.65|2880.15|2891.55|2880.05|2893.25|2881.75|2890.65|2879.15|34
1734074200000|2024-12-13 07:16:40|2891.25|2879.75|2893.4|2881.9|2893.75|2882.25|2891.25|2879.75|27
1734074210000|2024-12-13 07:16:50|2895.4|2883.9|2898|2886.5|2898|2886.5|2894.1|2882.6|37
1734074220000|2024-12-13 07:17:00|2898.34|2886.84|2893.99|2882.49|2898.34|2886.84|2892.85|2881.35|40
1734074230000|2024-12-13 07:17:10|2893.66|2882.16|2898.75|2887.25|2898.84|2887.34|2893.66|2882.16|40
1734074240000|2024-12-13 07:17:20|2898.87|2887.37|2897.92|2886.42|2899.57|2888.07|2897.1|2885.6|38
1734074250000|2024-12-13 07:17:30|2897.91|2886.41|2901.82|2890.32|2901.82|2890.32|2897.91|2886.41|36
1734074260000|2024-12-13 07:17:40|2901.3|2889.8|2899.96|2888.46|2902.02|2890.52|2899.84|2888.34|39
1734074270000|2024-12-13 07:17:50|2899.93|2888.43|2895.73|2884.23|2900.03|2888.53|2895.6|2884.1|38
1734074280000|2024-12-13 07:18:00|2895.25|2883.75|2893.42|2881.92|2895.64|2884.14|2892.39|2880.89|34
1734074290000|2024-12-13 07:18:10|2893.32|2881.82|2889.6|2878.1|2893.5|2882|2889.33|2877.83|40
1734074300000|2024-12-13 07:18:20|2889.83|2878.33|2885.5|2874|2889.83|2878.33|2884.6|2873.1|39
1734074310000|2024-12-13 07:18:30|2884.75|2873.25|2887.1|2875.6|2887.17|2875.67|2882.5|2871|36
1734074320000|2024-12-13 07:18:40|2887.53|2876.03|2889.43|2877.93|2889.65|2878.15|2887.5|2876|40
1734074330000|2024-12-13 07:18:50|2889.44|2877.94|2890.1|2878.6|2891|2879.5|2888.35|2876.85|37
1734074340000|2024-12-13 07:19:00|2890.25|2878.75|2889.75|2878.25|2890.79|2879.29|2889.15|2877.65|39
1734074350000|2024-12-13 07:19:10|2890.3|2878.8|2889.59|2878.09|2890.35|2878.85|2889.25|2877.75|39
1734074360000|2024-12-13 07:19:20|2889.5|2878|2888.6|2877.1|2889.5|2878|2887|2875.5|37
1734074370000|2024-12-13 07:19:30|2889.08|2877.58|2891.65|2880.15|2891.84|2880.34|2888.55|2877.05|38
1734074380000|2024-12-13 07:19:40|2891.6|2880.1|2892.15|2880.65|2892.73|2881.23|2891.6|2880.1|35
1734074390000|2024-12-13 07:19:50|2892.25|2880.75|2895.07|2883.57|2896.1|2884.6|2892.25|2880.75|32
1734074400000|2024-12-13 07:20:00|2894.6|2883.1|2895.89|2884.39|2895.97|2884.47|2894.3|2882.8|40
1734074410000|2024-12-13 07:20:10|2896|2884.5|2896.17|2884.67|2897.85|2886.35|2895.64|2884.14|35
1734074420000|2024-12-13 07:20:20|2896.07|2884.57|2893.55|2882.05|2896.07|2884.57|2893.2|2881.7|39
1734074430000|2024-12-13 07:20:30|2893.51|2882.01|2886.25|2874.75|2893.51|2882.01|2886.25|2874.75|35
1734074440000|2024-12-13 07:20:40|2886.9|2875.4|2886.55|2875.05|2887.15|2875.65|2885.7|2874.2|36
1734074450000|2024-12-13 07:20:50|2886.75|2875.25|2885.05|2873.55|2886.96|2875.46|2884.75|2873.25|35
1734074460000|2024-12-13 07:21:00|2884.65|2873.15|2878|2866.5|2884.65|2873.15|2877.5|2866|37
1734074470000|2024-12-13 07:21:10|2878.15|2866.65|2877.9|2866.4|2878.95|2867.45|2877.25|2865.75|35
1734074480000|2024-12-13 07:21:20|2877.5|2866|2881.2|2869.7|2881.25|2869.75|2877.5|2866|30
1734074490000|2024-12-13 07:21:30|2881.1|2869.6|2879.68|2868.18|2881.55|2870.05|2879.4|2867.9|38
1734074500000|2024-12-13 07:21:40|2879.44|2867.94|2878.55|2867.05|2880.1|2868.6|2877.56|2866.06|32
1734074510000|2024-12-13 07:21:50|2878.43|2866.93|2878.25|2866.75|2878.65|2867.15|2877.45|2865.95|36
1734074520000|2024-12-13 07:22:00|2878.55|2867.05|2878.25|2866.75|2881.8|2870.3|2877.4|2865.9|35
1734074530000|2024-12-13 07:22:10|2878.05|2866.55|2878.55|2867.05|2879.3|2867.8|2877.6|2866.1|37
1734074540000|2024-12-13 07:22:20|2878.61|2867.11|2876.7|2865.2|2879.69|2868.19|2876.7|2865.2|37
1734074550000|2024-12-13 07:22:30|2877.4|2865.9|2874.51|2863.01|2877.6|2866.1|2874.36|2862.86|36
1734074560000|2024-12-13 07:22:40|2874.63|2863.13|2875.42|2863.92|2876.23|2864.73|2874.45|2862.95|35
1734074570000|2024-12-13 07:22:50|2875.45|2863.95|2876.5|2865|2877.58|2866.08|2875.45|2863.95|29
1734074580000|2024-12-13 07:23:00|2876.65|2865.15|2875.57|2864.07|2877.75|2866.25|2874.55|2863.05|33
1734074590000|2024-12-13 07:23:10|2875.3|2863.8|2873.74|2862.24|2875.6|2864.1|2872.4|2860.9|33
1734074600000|2024-12-13 07:23:20|2873.4|2861.9|2875.45|2863.95|2876.59|2865.09|2873.37|2861.87|34
1734074610000|2024-12-13 07:23:30|2875.7|2864.2|2876.25|2864.75|2876.8|2865.3|2874.58|2863.08|35
1734074620000|2024-12-13 07:23:40|2876.8|2865.3|2875.45|2863.95|2877.84|2866.34|2875.45|2863.95|33
1734074630000|2024-12-13 07:23:50|2875.43|2863.93|2877.23|2865.73|2877.65|2866.15|2875.23|2863.73|28
1734074640000|2024-12-13 07:24:00|2877.15|2865.65|2876.3|2864.8|2878.75|2867.25|2875.3|2863.8|30
1734074650000|2024-12-13 07:24:10|2876.8|2865.3|2876.27|2864.77|2876.84|2865.34|2876.05|2864.55|32
1734074660000|2024-12-13 07:24:20|2875.9|2864.4|2875.72|2864.22|2875.9|2864.4|2875.25|2863.75|22
1734074670000|2024-12-13 07:24:30|2875.73|2864.23|2875.65|2864.15|2876.96|2865.46|2874.8|2863.3|35
1734074680000|2024-12-13 07:24:40|2875.94|2864.44|2875.7|2864.2|2876.72|2865.22|2874.8|2863.3|31
1734074690000|2024-12-13 07:24:50|2875.33|2863.83|2875.5|2864|2875.8|2864.3|2874.9|2863.4|34
1734074700000|2024-12-13 07:25:00|2875.6|2864.1|2878.37|2866.87|2878.85|2867.35|2875.25|2863.75|38
1734074710000|2024-12-13 07:25:10|2878.28|2866.78|2879.5|2868|2880.69|2869.19|2878.25|2866.75|32
1734074720000|2024-12-13 07:25:20|2879.64|2868.14|2877.22|2865.72|2879.79|2868.29|2876.75|2865.25|34
1734074730000|2024-12-13 07:25:30|2877.25|2865.75|2878|2866.5|2878.64|2867.14|2876.4|2864.9|27
1734074740000|2024-12-13 07:25:40|2878.39|2866.89|2875.33|2863.83|2878.8|2867.3|2874.95|2863.45|33
1734074750000|2024-12-13 07:25:50|2875.51|2864.01|2874.45|2862.95|2875.6|2864.1|2874.36|2862.86|27
1734074760000|2024-12-13 07:26:00|2875.08|2863.58|2878.25|2866.75|2880.81|2869.31|2874.7|2863.2|38
1734074770000|2024-12-13 07:26:10|2878.37|2866.87|2877.5|2866|2878.37|2866.87|2877.25|2865.75|31
1734074780000|2024-12-13 07:26:20|2877.27|2865.77|2877.1|2865.6|2877.68|2866.18|2876.07|2864.57|29
1734074790000|2024-12-13 07:26:30|2877.05|2865.55|2875.85|2864.35|2877.4|2865.9|2875.85|2864.35|31
1734074800000|2024-12-13 07:26:40|2876.29|2864.79|2876.37|2864.87|2876.7|2865.2|2874.62|2863.12|36
1734074810000|2024-12-13 07:26:50|2876.43|2864.93|2877.9|2866.4|2877.9|2866.4|2875.55|2864.05|32
1734074820000|2024-12-13 07:27:00|2878.5|2867|2883.23|2871.73|2883.23|2871.73|2878.5|2867|38
1734074830000|2024-12-13 07:27:10|2883.54|2872.04|2889.8|2878.3|2889.88|2878.38|2883.54|2872.04|37
1734074840000|2024-12-13 07:27:20|2890.23|2878.73|2887.3|2875.8|2891.1|2879.6|2887.05|2875.55|36
1734074850000|2024-12-13 07:27:30|2887.55|2876.05|2887.7|2876.2|2887.84|2876.34|2885.66|2874.16|35
1734074860000|2024-12-13 07:27:40|2887.86|2876.36|2886.95|2875.45|2888.8|2877.3|2886.95|2875.45|37
1734074870000|2024-12-13 07:27:50|2887|2875.5|2887.76|2876.26|2887.76|2876.26|2885.95|2874.45|38
1734074880000|2024-12-13 07:28:00|2887.7|2876.2|2886.83|2875.33|2887.7|2876.2|2886.68|2875.18|35
1734074890000|2024-12-13 07:28:10|2886.91|2875.41|2888.78|2877.28|2888.78|2877.28|2886.91|2875.41|36
1734074900000|2024-12-13 07:28:20|2888.72|2877.22|2886.75|2875.25|2889.05|2877.55|2886.75|2875.25|40
1734074910000|2024-12-13 07:28:30|2887.16|2875.66|2885.45|2873.95|2887.19|2875.69|2884.55|2873.05|39
1734074920000|2024-12-13 07:28:40|2885.35|2873.85|2885.35|2873.85|2885.67|2874.17|2884.95|2873.45|34
1734074930000|2024-12-13 07:28:50|2885.3|2873.8|2881.89|2870.39|2885.3|2873.8|2881|2869.5|35
1734074940000|2024-12-13 07:29:00|2881.78|2870.28|2887.98|2876.48|2887.98|2876.48|2881.2|2869.7|32
1734074950000|2024-12-13 07:29:10|2887.94|2876.44|2890.85|2879.35|2891.02|2879.52|2887.4|2875.9|39
1734074960000|2024-12-13 07:29:20|2890.6|2879.1|2888.65|2877.15|2890.8|2879.3|2888.65|2877.15|35
1734074970000|2024-12-13 07:29:30|2886.73|2875.23|2882.68|2871.18|2886.73|2875.23|2882.47|2870.97|35
1734074980000|2024-12-13 07:29:40|2882.71|2871.21|2884.63|2873.13|2884.83|2873.33|2882.71|2871.21|37
1734074990000|2024-12-13 07:29:50|2884.48|2872.98|2888.65|2877.15|2888.69|2877.19|2884.48|2872.98|38
1734075000000|2024-12-13 07:30:00|2888.5|2877|2889.97|2878.47|2889.97|2878.47|2888.32|2876.82|37
1734075010000|2024-12-13 07:30:10|2890.35|2878.85|2888.89|2877.39|2890.58|2879.08|2888.75|2877.25|33
1734075020000|2024-12-13 07:30:20|2889.35|2877.85|2890.67|2879.17|2890.67|2879.17|2888.8|2877.3|35
1734075030000|2024-12-13 07:30:30|2890.74|2879.24|2887.35|2875.85|2892.98|2881.48|2886.2|2874.7|38
1734075040000|2024-12-13 07:30:40|2887.5|2876|2889.3|2877.8|2889.67|2878.17|2887.5|2876|34
1734075050000|2024-12-13 07:30:50|2888.75|2877.25|2892.79|2881.29|2892.84|2881.34|2887.8|2876.3|38
1734075060000|2024-12-13 07:31:00|2892.55|2881.05|2887.2|2875.7|2893.72|2882.22|2887.2|2875.7|35
1734075070000|2024-12-13 07:31:10|2886.9|2875.4|2889.56|2878.06|2890.38|2878.88|2886.4|2874.9|39
1734075080000|2024-12-13 07:31:20|2888.7|2877.2|2890.52|2879.02|2890.84|2879.34|2888.7|2877.2|37
1734075090000|2024-12-13 07:31:30|2890.47|2878.97|2892.7|2881.2|2896.63|2885.13|2890.42|2878.92|23
1734075100000|2024-12-13 07:31:40|2891.18|2879.68|2893.07|2881.57|2893.25|2881.75|2890.6|2879.1|39
1734075110000|2024-12-13 07:31:50|2892.85|2881.35|2897.77|2886.27|2897.77|2886.27|2892.85|2881.35|36
1734075120000|2024-12-13 07:32:00|2897.75|2886.25|2898.33|2886.83|2898.65|2887.15|2895.7|2884.2|35
1734075130000|2024-12-13 07:32:10|2897.95|2886.45|2902.52|2891.02|2902.78|2891.28|2897.61|2886.11|37
1734075140000|2024-12-13 07:32:20|2902.6|2891.1|2901.01|2889.51|2902.75|2891.25|2900.33|2888.83|33
1734075150000|2024-12-13 07:32:30|2900.65|2889.15|2902|2890.5|2902|2890.5|2900.45|2888.95|35
1734075160000|2024-12-13 07:32:40|2901.25|2889.75|2904.25|2892.75|2904.25|2892.75|2901.25|2889.75|33
1734075170000|2024-12-13 07:32:50|2904.28|2892.78|2906.15|2894.65|2907.15|2895.65|2904.28|2892.78|37
1734075180000|2024-12-13 07:33:00|2906|2894.5|2904.35|2892.85|2906.45|2894.95|2904.22|2892.72|35
1734075190000|2024-12-13 07:33:10|2904.33|2892.83|2902.1|2890.6|2904.36|2892.86|2901.6|2890.1|39
1734075200000|2024-12-13 07:33:20|2901.43|2889.93|2900.2|2888.7|2901.43|2889.93|2898.83|2887.33|36
1734075210000|2024-12-13 07:33:30|2900.25|2888.75|2898.38|2886.88|2900.25|2888.75|2898.35|2886.85|33
1734075220000|2024-12-13 07:33:40|2898.2|2886.7|2899.38|2887.88|2900.01|2888.51|2897.76|2886.26|40
1734075230000|2024-12-13 07:33:50|2899.4|2887.9|2902.6|2891.1|2902.83|2891.33|2899.4|2887.9|36
1734075240000|2024-12-13 07:34:00|2902.8|2891.3|2903.44|2891.94|2903.44|2891.94|2900.45|2888.95|36
1734075250000|2024-12-13 07:34:10|2903.51|2892.01|2903.25|2891.75|2903.85|2892.35|2902.65|2891.15|35
1734075260000|2024-12-13 07:34:20|2903.3|2891.8|2903.35|2891.85|2904.55|2893.05|2902.6|2891.1|33
1734075270000|2024-12-13 07:34:30|2903.45|2891.95|2902.86|2891.36|2903.77|2892.27|2902.65|2891.15|26
1734075280000|2024-12-13 07:34:40|2902.64|2891.14|2901.2|2889.7|2902.75|2891.25|2900.3|2888.8|32
1734075290000|2024-12-13 07:34:50|2901.15|2889.65|2902.55|2891.05|2902.75|2891.25|2901.15|2889.65|27
1734075300000|2024-12-13 07:35:00|2902.75|2891.25|2897.15|2885.65|2902.75|2891.25|2896.85|2885.35|38
1734075310000|2024-12-13 07:35:10|2897.1|2885.6|2896.25|2884.75|2897.2|2885.7|2895.12|2883.62|35
1734075320000|2024-12-13 07:35:20|2896.15|2884.65|2894.15|2882.65|2896.25|2884.75|2894.02|2882.52|35
1734075330000|2024-12-13 07:35:30|2894.2|2882.7|2895.62|2884.12|2895.62|2884.12|2893.85|2882.35|33
1734075340000|2024-12-13 07:35:40|2895.82|2884.32|2894.65|2883.15|2895.95|2884.45|2894.3|2882.8|35
1734075350000|2024-12-13 07:35:50|2894.8|2883.3|2896.05|2884.55|2896.46|2884.96|2894.8|2883.3|31
1734075360000|2024-12-13 07:36:00|2895.55|2884.05|2897.45|2885.95|2897.7|2886.2|2893.55|2882.05|36
1734075370000|2024-12-13 07:36:10|2897.31|2885.81|2898.77|2887.27|2898.77|2887.27|2896.74|2885.24|35
1734075380000|2024-12-13 07:36:20|2898.62|2887.12|2897.67|2886.17|2899.25|2887.75|2897.08|2885.58|38
1734075390000|2024-12-13 07:36:30|2897.62|2886.12|2899.9|2888.4|2900.17|2888.67|2897.62|2886.12|37
1734075400000|2024-12-13 07:36:40|2900.31|2888.81|2903.55|2892.05|2903.94|2892.44|2900.31|2888.81|38
1734075410000|2024-12-13 07:36:50|2903.5|2892|2902.34|2890.84|2904.18|2892.68|2902.15|2890.65|31
1734075420000|2024-12-13 07:37:00|2902.32|2890.82|2899.65|2888.15|2902.82|2891.32|2899.5|2888|38
1734075430000|2024-12-13 07:37:10|2899.7|2888.2|2895.29|2883.79|2899.7|2888.2|2895.29|2883.79|38
1734075440000|2024-12-13 07:37:20|2894.63|2883.13|2895.4|2883.9|2896.3|2884.8|2894.15|2882.65|35
1734075450000|2024-12-13 07:37:30|2895.45|2883.95|2895.3|2883.8|2895.6|2884.1|2894.4|2882.9|31
1734075460000|2024-12-13 07:37:40|2895.35|2883.85|2896.22|2884.72|2896.68|2885.18|2894.79|2883.29|38
1734075470000|2024-12-13 07:37:50|2896.17|2884.67|2895.55|2884.05|2897.35|2885.85|2895.55|2884.05|36
1734075480000|2024-12-13 07:38:00|2895.8|2884.3|2897.4|2885.9|2897.55|2886.05|2894.49|2882.99|38
1734075490000|2024-12-13 07:38:10|2897.42|2885.92|2898.98|2887.48|2901.12|2889.62|2897.42|2885.92|36
1734075500000|2024-12-13 07:38:20|2897.75|2886.25|2897.45|2885.95|2899.45|2887.95|2897.45|2885.95|34
1734075510000|2024-12-13 07:38:30|2897.2|2885.7|2896.55|2885.05|2897.35|2885.85|2896.34|2884.84|31
1734075520000|2024-12-13 07:38:40|2896.34|2884.84|2895.6|2884.1|2896.4|2884.9|2895.3|2883.8|35
1734075530000|2024-12-13 07:38:50|2895.35|2883.85|2896.79|2885.29|2896.79|2885.29|2895.3|2883.8|31
1734075540000|2024-12-13 07:39:00|2896.56|2885.06|2899.25|2887.75|2899.51|2888.01|2896.56|2885.06|38
1734075550000|2024-12-13 07:39:10|2899.65|2888.15|2901.85|2890.35|2901.85|2890.35|2899.45|2887.95|37
1734075560000|2024-12-13 07:39:20|2902.5|2891|2902.73|2891.23|2904.05|2892.55|2901.37|2889.87|36
1734075570000|2024-12-13 07:39:30|2902.8|2891.3|2892.65|2881.15|2903.25|2891.75|2892.33|2880.83|35
1734075580000|2024-12-13 07:39:40|2892.45|2880.95|2892.7|2881.2|2893.75|2882.25|2892|2880.5|29
1734075590000|2024-12-13 07:39:50|2893.55|2882.05|2896.08|2884.58|2896.3|2884.8|2893.4|2881.9|34
1734075600000|2024-12-13 07:40:00|2896.06|2884.56|2894.6|2883.1|2896.15|2884.65|2894.6|2883.1|32
1734075610000|2024-12-13 07:40:10|2894.67|2883.17|2890.35|2878.85|2894.7|2883.2|2890.2|2878.7|36
1734075620000|2024-12-13 07:40:20|2890.14|2878.64|2889.45|2877.95|2890.32|2878.82|2889.05|2877.55|38
1734075630000|2024-12-13 07:40:30|2889.05|2877.55|2890.13|2878.63|2890.72|2879.22|2888.9|2877.4|37
1734075640000|2024-12-13 07:40:40|2889.8|2878.3|2889.34|2877.84|2889.85|2878.35|2888|2876.5|34
1734075650000|2024-12-13 07:40:50|2889.52|2878.02|2887.9|2876.4|2890.03|2878.53|2887.5|2876|37
1734075660000|2024-12-13 07:41:00|2887.95|2876.45|2892.8|2881.3|2892.8|2881.3|2887.8|2876.3|32
1734075670000|2024-12-13 07:41:10|2892.75|2881.25|2894.86|2883.36|2894.95|2883.45|2892.69|2881.19|36
1734075680000|2024-12-13 07:41:20|2894.99|2883.49|2894.29|2882.79|2894.99|2883.49|2892.5|2881|36
1734075690000|2024-12-13 07:41:30|2894.35|2882.85|2892.48|2880.98|2894.4|2882.9|2892.44|2880.94|31
1734075700000|2024-12-13 07:41:40|2892.4|2880.9|2893.05|2881.55|2893.05|2881.55|2890.44|2878.94|33
1734075710000|2024-12-13 07:41:50|2893.3|2881.8|2894.01|2882.51|2895.63|2884.13|2892.75|2881.25|37
1734075720000|2024-12-13 07:42:00|2893.97|2882.47|2894.1|2882.6|2894.25|2882.75|2893|2881.5|37
1734075730000|2024-12-13 07:42:10|2894.05|2882.55|2892.5|2881|2894.1|2882.6|2891.75|2880.25|36
1734075740000|2024-12-13 07:42:20|2892.45|2880.95|2891.89|2880.39|2893.52|2882.02|2891.56|2880.06|33
1734075750000|2024-12-13 07:42:30|2891.71|2880.21|2892.11|2880.61|2892.95|2881.45|2891.15|2879.65|37
1734075760000|2024-12-13 07:42:40|2891.95|2880.45|2891.94|2880.44|2894.28|2882.78|2891.75|2880.25|37
1734075770000|2024-12-13 07:42:50|2892.06|2880.56|2890.25|2878.75|2892.21|2880.71|2890.25|2878.75|34
1734075780000|2024-12-13 07:43:00|2890.24|2878.74|2887.3|2875.8|2890.24|2878.74|2886.25|2874.75|32
1734075790000|2024-12-13 07:43:10|2887.15|2875.65|2888.75|2877.25|2888.75|2877.25|2886.42|2874.92|34
1734075800000|2024-12-13 07:43:20|2888.9|2877.4|2888.9|2877.4|2889.8|2878.3|2888.48|2876.98|28
1734075810000|2024-12-13 07:43:30|2888.65|2877.15|2886.1|2874.6|2889.2|2877.7|2886.1|2874.6|34
1734075820000|2024-12-13 07:43:40|2886.11|2874.61|2884.86|2873.36|2886.28|2874.78|2884.1|2872.6|38
1734075830000|2024-12-13 07:43:50|2884.99|2873.49|2886.55|2875.05|2887.25|2875.75|2884.38|2872.88|34
1734075840000|2024-12-13 07:44:00|2886.5|2875|2888.4|2876.9|2889.7|2878.2|2886.4|2874.9|38
1734075850000|2024-12-13 07:44:10|2888.55|2877.05|2887.7|2876.2|2888.55|2877.05|2887.35|2875.85|29
1734075860000|2024-12-13 07:44:20|2887.75|2876.25|2887.95|2876.45|2888.37|2876.87|2887.7|2876.2|13
1734075870000|2024-12-13 07:44:30|2887.7|2876.2|2886.99|2875.49|2887.85|2876.35|2886.1|2874.6|21
1734075880000|2024-12-13 07:44:40|2887.05|2875.55|2889.4|2877.9|2889.43|2877.93|2887.05|2875.55|30
1734075890000|2024-12-13 07:44:50|2889.35|2877.85|2887.75|2876.25|2889.9|2878.4|2887.55|2876.05|33
1734075900000|2024-12-13 07:45:00|2887.65|2876.15|2891.2|2879.7|2892|2880.5|2887.65|2876.15|33
1734075910000|2024-12-13 07:45:10|2891.55|2880.05|2892.55|2881.05|2892.85|2881.35|2891.55|2880.05|32
1734075920000|2024-12-13 07:45:20|2892.6|2881.1|2894.88|2883.38|2894.92|2883.42|2892.16|2880.66|30
1734075930000|2024-12-13 07:45:30|2894.83|2883.33|2896.1|2884.6|2896.5|2885|2893.6|2882.1|30
1734075940000|2024-12-13 07:45:40|2895.95|2884.45|2896.65|2885.15|2897.7|2886.2|2895.25|2883.75|35
1734075950000|2024-12-13 07:45:50|2896.55|2885.05|2898.33|2886.83|2898.75|2887.25|2896.15|2884.65|32
1734075960000|2024-12-13 07:46:00|2897.82|2886.32|2898.05|2886.55|2899.35|2887.85|2895.85|2884.35|35
1734075970000|2024-12-13 07:46:10|2898|2886.5|2897.01|2885.51|2898.2|2886.7|2895.75|2884.25|37
1734075980000|2024-12-13 07:46:20|2896.95|2885.45|2900.39|2888.89|2900.8|2889.3|2896.95|2885.45|36
1734075990000|2024-12-13 07:46:30|2900.37|2888.87|2899.18|2887.68|2900.39|2888.89|2898|2886.5|38
1734076000000|2024-12-13 07:46:40|2899.1|2887.6|2898.35|2886.85|2899.45|2887.95|2897.12|2885.62|33
1734076010000|2024-12-13 07:46:50|2898.4|2886.9|2898.75|2887.25|2899.3|2887.8|2898.15|2886.65|36
1734076020000|2024-12-13 07:47:00|2898.85|2887.35|2900.15|2888.65|2900.15|2888.65|2898.4|2886.9|35
1734076030000|2024-12-13 07:47:10|2900.3|2888.8|2899.51|2888.01|2900.86|2889.36|2899.51|2888.01|33
1734076040000|2024-12-13 07:47:20|2899.67|2888.17|2904.21|2892.71|2905|2893.5|2899.58|2888.08|31
1734076050000|2024-12-13 07:47:30|2904.23|2892.73|2904.85|2893.35|2904.85|2893.35|2901.8|2890.3|33
1734076060000|2024-12-13 07:47:40|2904.9|2893.4|2903.6|2892.1|2905.75|2894.25|2903.55|2892.05|31
1734076070000|2024-12-13 07:47:50|2903.94|2892.44|2901.96|2890.46|2903.94|2892.44|2900.75|2889.25|37
1734076080000|2024-12-13 07:48:00|2901.77|2890.27|2902.42|2890.92|2902.42|2890.92|2899.2|2887.7|36
1734076090000|2024-12-13 07:48:10|2902.68|2891.18|2905.14|2893.64|2905.14|2893.64|2902.68|2891.18|29
1734076100000|2024-12-13 07:48:20|2905.19|2893.69|2906.97|2895.47|2907.15|2895.65|2904.8|2893.3|38
1734076110000|2024-12-13 07:48:30|2907.05|2895.55|2907.38|2895.88|2907.55|2896.05|2904.95|2893.45|35
1734076120000|2024-12-13 07:48:40|2907.55|2896.05|2908|2896.5|2909|2897.5|2907.25|2895.75|36
1734076130000|2024-12-13 07:48:50|2908.12|2896.62|2907.35|2895.85|2908.72|2897.22|2906.65|2895.15|39
1734076140000|2024-12-13 07:49:00|2907.4|2895.9|2907.62|2896.12|2908.75|2897.25|2907.25|2895.75|36
1734076150000|2024-12-13 07:49:10|2908.25|2896.75|2909.1|2897.6|2909.9|2898.4|2907.92|2896.42|35
1734076160000|2024-12-13 07:49:20|2909.15|2897.65|2911.2|2899.7|2911.75|2900.25|2909.15|2897.65|28
1734076170000|2024-12-13 07:49:30|2911.45|2899.95|2910.87|2899.37|2912.5|2901|2910.27|2898.77|35
1734076180000|2024-12-13 07:49:40|2910.92|2899.42|2909.18|2897.68|2910.92|2899.42|2909.18|2897.68|38
1734076190000|2024-12-13 07:49:50|2909.22|2897.72|2909.05|2897.55|2910.3|2898.8|2908.7|2897.2|37
1734076200000|2024-12-13 07:50:00|2908.95|2897.45|2905.25|2893.75|2908.95|2897.45|2905.25|2893.75|37
1734076210000|2024-12-13 07:50:10|2904.88|2893.38|2902.7|2891.2|2905.75|2894.25|2902.7|2891.2|37
1734076220000|2024-12-13 07:50:20|2902.85|2891.35|2905.55|2894.05|2905.75|2894.25|2902.85|2891.35|35
1734076230000|2024-12-13 07:50:30|2905.5|2894|2905.95|2894.45|2906.24|2894.74|2905.4|2893.9|31
1734076240000|2024-12-13 07:50:40|2906|2894.5|2906|2894.5|2907.2|2895.7|2905.62|2894.12|38
1734076250000|2024-12-13 07:50:50|2905.98|2894.48|2902.21|2890.71|2905.98|2894.48|2901.8|2890.3|28
1734076260000|2024-12-13 07:51:00|2902.2|2890.7|2905.7|2894.2|2905.7|2894.2|2902.2|2890.7|33
1734076270000|2024-12-13 07:51:10|2905.6|2894.1|2907.45|2895.95|2908.05|2896.55|2904.25|2892.75|34
1734076280000|2024-12-13 07:51:20|2907.05|2895.55|2907.6|2896.1|2908.35|2896.85|2906.95|2895.45|27
1734076290000|2024-12-13 07:51:30|2907.5|2896|2906.95|2895.45|2908.5|2897|2906.55|2895.05|33
1734076300000|2024-12-13 07:51:40|2906.8|2895.3|2906.05|2894.55|2907.3|2895.8|2905.5|2894|33
1734076310000|2024-12-13 07:51:50|2905.35|2893.85|2908.28|2896.78|2908.28|2896.78|2904.31|2892.81|37
1734076320000|2024-12-13 07:52:00|2908.4|2896.9|2908.79|2897.29|2910.58|2899.08|2907.95|2896.45|36
1734076330000|2024-12-13 07:52:10|2908.85|2897.35|2910.28|2898.78|2910.43|2898.93|2907.22|2895.72|38
1734076340000|2024-12-13 07:52:20|2910.8|2899.3|2911.57|2900.07|2912.3|2900.8|2910.5|2899|27
1734076350000|2024-12-13 07:52:30|2911.83|2900.33|2913.6|2902.1|2914.02|2902.52|2911.83|2900.33|22
1734076360000|2024-12-13 07:52:40|2913.65|2902.15|2913.2|2901.7|2914|2902.5|2912.2|2900.7|30
1734076370000|2024-12-13 07:52:50|2913.18|2901.68|2915.28|2903.78|2915.7|2904.2|2912.88|2901.38|25
1734076380000|2024-12-13 07:53:00|2915.25|2903.75|2913.95|2902.45|2916.62|2905.12|2913.88|2902.38|34
1734076390000|2024-12-13 07:53:10|2913.9|2902.4|2914.5|2903|2914.75|2903.25|2913.16|2901.66|32
1734076400000|2024-12-13 07:53:20|2914.3|2902.8|2913.85|2902.35|2914.53|2903.03|2913.78|2902.28|23
1734076410000|2024-12-13 07:53:30|2913.7|2902.2|2914.3|2902.8|2914.65|2903.15|2913.6|2902.1|28
1734076420000|2024-12-13 07:53:40|2914.2|2902.7|2913.45|2901.95|2914.2|2902.7|2913.25|2901.75|36
1734076430000|2024-12-13 07:53:50|2913.38|2901.88|2911.11|2899.61|2913.68|2902.18|2911.11|2899.61|34
1734076440000|2024-12-13 07:54:00|2910.65|2899.15|2910.6|2899.1|2911.02|2899.52|2909.95|2898.45|34
1734076450000|2024-12-13 07:54:10|2910.55|2899.05|2910.62|2899.12|2911.48|2899.98|2910.55|2899.05|30
1734076460000|2024-12-13 07:54:20|2910.5|2899|2912.26|2900.76|2912.85|2901.35|2910.5|2899|37
1734076470000|2024-12-13 07:54:30|2912.25|2900.75|2910|2898.5|2912.25|2900.75|2909.7|2898.2|22
1734076480000|2024-12-13 07:54:40|2909.95|2898.45|2908.9|2897.4|2910.35|2898.85|2908.85|2897.35|27
1734076490000|2024-12-13 07:54:50|2908.95|2897.45|2908.8|2897.3|2909.09|2897.59|2908.38|2896.88|33
1734076500000|2024-12-13 07:55:00|2908.65|2897.15|2908.32|2896.82|2908.65|2897.15|2907.5|2896|32
1734076510000|2024-12-13 07:55:10|2908.37|2896.87|2905.35|2893.85|2908.37|2896.87|2904.9|2893.4|33
1734076520000|2024-12-13 07:55:20|2905.45|2893.95|2905.63|2894.13|2905.63|2894.13|2905.05|2893.55|29
1734076530000|2024-12-13 07:55:30|2905.73|2894.23|2907.7|2896.2|2907.7|2896.2|2905.57|2894.07|34
1734076540000|2024-12-13 07:55:40|2907.65|2896.15|2906.8|2895.3|2907.76|2896.26|2906.05|2894.55|36
1734076550000|2024-12-13 07:55:50|2906.7|2895.2|2907.8|2896.3|2908.05|2896.55|2906|2894.5|30
1734076560000|2024-12-13 07:56:00|2907.75|2896.25|2909.4|2897.9|2911.35|2899.85|2906.9|2895.4|30
1734076570000|2024-12-13 07:56:10|2909.45|2897.95|2910.4|2898.9|2910.84|2899.34|2909.45|2897.95|25
1734076580000|2024-12-13 07:56:20|2910.3|2898.8|2914.3|2902.8|2914.3|2902.8|2910.3|2898.8|22
1734076590000|2024-12-13 07:56:30|2914.1|2902.6|2912.45|2900.95|2914.1|2902.6|2911.65|2900.15|28
1734076600000|2024-12-13 07:56:40|2912.5|2901|2908.25|2896.75|2913.1|2901.6|2908.25|2896.75|33
1734076610000|2024-12-13 07:56:50|2907.55|2896.05|2906.95|2895.45|2908|2896.5|2906.95|2895.45|28
1734076620000|2024-12-13 07:57:00|2907.01|2895.51|2908.5|2897|2908.86|2897.36|2906.3|2894.8|38
1734076630000|2024-12-13 07:57:10|2909.25|2897.75|2909.09|2897.59|2909.69|2898.19|2908.5|2897|25
1734076640000|2024-12-13 07:57:20|2909.25|2897.75|2908.8|2897.3|2909.25|2897.75|2907.35|2895.85|29
1734076650000|2024-12-13 07:57:30|2908.75|2897.25|2909.42|2897.92|2909.42|2897.92|2908.35|2896.85|24
1734076660000|2024-12-13 07:57:40|2909.47|2897.97|2908.85|2897.35|2909.47|2897.97|2908.8|2897.3|33
1734076670000|2024-12-13 07:57:50|2908.55|2897.05|2908.3|2896.8|2908.55|2897.05|2907.8|2896.3|31
1734076680000|2024-12-13 07:58:00|2908.35|2896.85|2909.55|2898.05|2910|2898.5|2908.35|2896.85|29
1734076690000|2024-12-13 07:58:10|2909.85|2898.35|2908.42|2896.92|2910|2898.5|2908.31|2896.81|32
1734076700000|2024-12-13 07:58:20|2908.45|2896.95|2907.55|2896.05|2908.52|2897.02|2907.1|2895.6|31
1734076710000|2024-12-13 07:58:30|2907.6|2896.1|2905.85|2894.35|2907.6|2896.1|2905.65|2894.15|28
1734076720000|2024-12-13 07:58:40|2905.8|2894.3|2903.1|2891.6|2905.85|2894.35|2903.1|2891.6|31
1734076730000|2024-12-13 07:58:50|2902.6|2891.1|2900.97|2889.47|2902.65|2891.15|2900.82|2889.32|29
1734076740000|2024-12-13 07:59:00|2901.04|2889.54|2897.45|2885.95|2901.04|2889.54|2897.2|2885.7|38
1734076750000|2024-12-13 07:59:10|2897.25|2885.75|2895.7|2884.2|2897.55|2886.05|2895.6|2884.1|30
1734076760000|2024-12-13 07:59:20|2896.3|2884.8|2899.25|2887.75|2899.33|2887.83|2896.05|2884.55|32
1734076770000|2024-12-13 07:59:30|2899.7|2888.2|2897.6|2886.1|2899.85|2888.35|2897.55|2886.05|24
1734076780000|2024-12-13 07:59:40|2897.5|2886|2897.1|2885.6|2897.5|2886|2896.4|2884.9|33
1734076790000|2024-12-13 07:59:50|2897|2885.5|2897.25|2885.75|2897.51|2886.01|2897|2885.5|7
1734076800000|2024-12-13 08:00:00|2896.95|2885.45|2896.89|2885.39|2897.16|2885.66|2896.48|2884.98|33
1734076810000|2024-12-13 08:00:10|2896.6|2885.1|2899.9|2888.4|2900.5|2889|2896.6|2885.1|35
1734076820000|2024-12-13 08:00:20|2899.85|2888.35|2904.04|2892.54|2904.36|2892.86|2899.85|2888.35|36
1734076830000|2024-12-13 08:00:30|2904.75|2893.25|2904.35|2892.85|2906.45|2894.95|2904.35|2892.85|38
1734076840000|2024-12-13 08:00:40|2904.3|2892.8|2907.31|2895.81|2907.71|2896.21|2903.55|2892.05|34
1734076850000|2024-12-13 08:00:50|2907.5|2896|2908.1|2896.6|2909.65|2898.15|2906.1|2894.6|33
1734076860000|2024-12-13 08:01:00|2904.78|2893.28|2901.9|2890.4|2905.89|2894.39|2901.53|2890.03|37
1734076870000|2024-12-13 08:01:10|2901.69|2890.19|2899.78|2888.28|2902.2|2890.7|2899.65|2888.15|30
1734076880000|2024-12-13 08:01:20|2899.92|2888.42|2898.2|2886.7|2901.42|2889.92|2897.7|2886.2|37
1734076890000|2024-12-13 08:01:30|2898.15|2886.65|2896.35|2884.85|2900|2888.5|2896.35|2884.85|36
1734076900000|2024-12-13 08:01:40|2896.75|2885.25|2895.55|2884.05|2897|2885.5|2895.2|2883.7|26
1734076910000|2024-12-13 08:01:50|2895.6|2884.1|2898.65|2887.15|2899.04|2887.54|2895.5|2884|35
1734076920000|2024-12-13 08:02:00|2898.25|2886.75|2901.4|2889.9|2903.26|2891.76|2898.05|2886.55|38
1734076930000|2024-12-13 08:02:10|2901.38|2889.88|2900.7|2889.2|2901.99|2890.49|2900.37|2888.87|35
1734076940000|2024-12-13 08:02:20|2900.69|2889.19|2903.1|2891.6|2903.1|2891.6|2900.41|2888.91|34
1734076950000|2024-12-13 08:02:30|2903.21|2891.71|2904.9|2893.4|2905.48|2893.98|2903.21|2891.71|34
1734076960000|2024-12-13 08:02:40|2904.85|2893.35|2901|2889.5|2904.9|2893.4|2901|2889.5|26
1734076970000|2024-12-13 08:02:50|2900.35|2888.85|2901.8|2890.3|2902.95|2891.45|2900.1|2888.6|31
1734076980000|2024-12-13 08:03:00|2901.9|2890.4|2904.78|2893.28|2905.34|2893.84|2901.9|2890.4|37
1734076990000|2024-12-13 08:03:10|2904.82|2893.32|2904.41|2892.91|2906.05|2894.55|2904.4|2892.9|33
1734077000000|2024-12-13 08:03:20|2904.49|2892.99|2901.4|2889.9|2904.8|2893.3|2900.75|2889.25|36
1734077010000|2024-12-13 08:03:30|2901.45|2889.95|2901.3|2889.8|2902.21|2890.71|2901.1|2889.6|32
1734077020000|2024-12-13 08:03:40|2901.45|2889.95|2903.03|2891.53|2903.57|2892.07|2901.4|2889.9|34
1734077030000|2024-12-13 08:03:50|2902.9|2891.4|2900.41|2888.91|2903.7|2892.2|2900.15|2888.65|34
1734077040000|2024-12-13 08:04:00|2900.39|2888.89|2904.5|2893|2904.5|2893|2900.28|2888.78|39
1734077050000|2024-12-13 08:04:10|2904.8|2893.3|2904.45|2892.95|2906.53|2895.03|2904.25|2892.75|35
1734077060000|2024-12-13 08:04:20|2904.55|2893.05|2900.5|2889|2905.75|2894.25|2900.45|2888.95|36
1734077070000|2024-12-13 08:04:30|2901.15|2889.65|2897.98|2886.48|2901.15|2889.65|2897.6|2886.1|34
1734077080000|2024-12-13 08:04:40|2897.95|2886.45|2895.95|2884.45|2898.15|2886.65|2895.95|2884.45|30
1734077090000|2024-12-13 08:04:50|2895.85|2884.35|2894.95|2883.45|2896.35|2884.85|2894.95|2883.45|34
1734077100000|2024-12-13 08:05:00|2894.65|2883.15|2897.9|2886.4|2900.53|2889.03|2894.23|2882.73|39
1734077110000|2024-12-13 08:05:10|2897.45|2885.95|2893.55|2882.05|2898.46|2886.96|2893.55|2882.05|38
1734077120000|2024-12-13 08:05:20|2893.2|2881.7|2893.55|2882.05|2893.6|2882.1|2890.25|2878.75|35
1734077130000|2024-12-13 08:05:30|2894.35|2882.85|2894.1|2882.6|2895.45|2883.95|2893.8|2882.3|36
1734077140000|2024-12-13 08:05:40|2894.15|2882.65|2894.78|2883.28|2895.65|2884.15|2893.45|2881.95|33
1734077150000|2024-12-13 08:05:50|2894.71|2883.21|2891.5|2880|2894.9|2883.4|2891.5|2880|33
1734077160000|2024-12-13 08:06:00|2891.95|2880.45|2892.9|2881.4|2893.45|2881.95|2891.95|2880.45|35
1734077170000|2024-12-13 08:06:10|2892.95|2881.45|2892.7|2881.2|2893.57|2882.07|2890.6|2879.1|37
1734077180000|2024-12-13 08:06:20|2893.28|2881.78|2891.25|2879.75|2893.9|2882.4|2891.15|2879.65|34
1734077190000|2024-12-13 08:06:30|2891.2|2879.7|2889|2877.5|2891.2|2879.7|2887.65|2876.15|35
1734077200000|2024-12-13 08:06:40|2889.1|2877.6|2886.25|2874.75|2889.4|2877.9|2886.25|2874.75|32
1734077210000|2024-12-13 08:06:50|2887.05|2875.55|2887.19|2875.69|2887.59|2876.09|2885.21|2873.71|34
1734077220000|2024-12-13 08:07:00|2887.4|2875.9|2884.15|2872.65|2887.75|2876.25|2883.8|2872.3|32
1734077230000|2024-12-13 08:07:10|2884.1|2872.6|2881.4|2869.9|2884.7|2873.2|2881.25|2869.75|36
1734077240000|2024-12-13 08:07:20|2881.35|2869.85|2877.55|2866.05|2882.35|2870.85|2877.5|2866|33
1734077250000|2024-12-13 08:07:30|2877.5|2866|2882.06|2870.56|2882.3|2870.8|2877.5|2866|33
1734077260000|2024-12-13 08:07:40|2881.9|2870.4|2878.01|2866.51|2881.9|2870.4|2877.35|2865.85|33
1734077270000|2024-12-13 08:07:50|2878.13|2866.63|2877.25|2865.75|2879.4|2867.9|2877.25|2865.75|34
1734077280000|2024-12-13 08:08:00|2877.35|2865.85|2876.3|2864.8|2878.7|2867.2|2876.3|2864.8|25
1734077290000|2024-12-13 08:08:10|2876.8|2865.3|2877.7|2866.2|2878.7|2867.2|2876.61|2865.11|28
1734077300000|2024-12-13 08:08:20|2877.42|2865.92|2875.85|2864.35|2878.25|2866.75|2875.65|2864.15|28
1734077310000|2024-12-13 08:08:30|2875.7|2864.2|2879.8|2868.3|2879.8|2868.3|2875.7|2864.2|36
1734077320000|2024-12-13 08:08:40|2880.2|2868.7|2878.95|2867.45|2880.28|2868.78|2878.25|2866.75|38
1734077330000|2024-12-13 08:08:50|2878.6|2867.1|2882.25|2870.75|2882.5|2871|2877.8|2866.3|36
1734077340000|2024-12-13 08:09:00|2882.19|2870.69|2879.48|2867.98|2882.4|2870.9|2878.82|2867.32|40
1734077350000|2024-12-13 08:09:10|2879.3|2867.8|2882.5|2871|2883.3|2871.8|2879.3|2867.8|36
1734077360000|2024-12-13 08:09:20|2882.9|2871.4|2884.52|2873.02|2884.7|2873.2|2882.85|2871.35|35
1734077370000|2024-12-13 08:09:30|2885.05|2873.55|2885.48|2873.98|2887.36|2875.86|2884.6|2873.1|39
1734077380000|2024-12-13 08:09:40|2885.49|2873.99|2888.1|2876.6|2888.43|2876.93|2885.44|2873.94|33
1734077390000|2024-12-13 08:09:50|2887.95|2876.45|2889.25|2877.75|2889.8|2878.3|2887.25|2875.75|34
1734077400000|2024-12-13 08:10:00|2889.55|2878.05|2889.78|2878.28|2890.06|2878.56|2888.25|2876.75|36
1734077410000|2024-12-13 08:10:10|2889.8|2878.3|2891.3|2879.8|2891.4|2879.9|2889.54|2878.04|33
1734077420000|2024-12-13 08:10:20|2891.32|2879.82|2892.3|2880.8|2893|2881.5|2889.35|2877.85|38
1734077430000|2024-12-13 08:10:30|2892.45|2880.95|2887.6|2876.1|2892.45|2880.95|2887.07|2875.57|33
1734077440000|2024-12-13 08:10:40|2887.75|2876.25|2887.25|2875.75|2888.15|2876.65|2886|2874.5|37
1734077450000|2024-12-13 08:10:50|2887.3|2875.8|2884.2|2872.7|2887.3|2875.8|2884.2|2872.7|37
1734077460000|2024-12-13 08:11:00|2884.65|2873.15|2882.3|2870.8|2885.95|2874.45|2881.5|2870|34
1734077470000|2024-12-13 08:11:10|2881.45|2869.95|2875.6|2864.1|2882.05|2870.55|2874.65|2863.15|35
1734077480000|2024-12-13 08:11:20|2874.75|2863.25|2881|2869.5|2882.09|2870.59|2874.25|2862.75|38
1734077490000|2024-12-13 08:11:30|2880.8|2869.3|2880.35|2868.85|2882.4|2870.9|2880.35|2868.85|39
1734077500000|2024-12-13 08:11:40|2879.65|2868.15|2880.7|2869.2|2880.7|2869.2|2879.2|2867.7|39
1734077510000|2024-12-13 08:11:50|2880.75|2869.25|2882.91|2871.41|2882.95|2871.45|2880.25|2868.75|35
1734077520000|2024-12-13 08:12:00|2883.68|2872.18|2885|2873.5|2885.1|2873.6|2883.45|2871.95|36
1734077530000|2024-12-13 08:12:10|2885.15|2873.65|2884.48|2872.98|2886.9|2875.4|2884.1|2872.6|37
1734077540000|2024-12-13 08:12:20|2884.35|2872.85|2876.7|2865.2|2884.35|2872.85|2876.61|2865.11|32
1734077550000|2024-12-13 08:12:30|2877.25|2865.75|2877.75|2866.25|2878.6|2867.1|2877.1|2865.6|39
1734077560000|2024-12-13 08:12:40|2877.35|2865.85|2876.25|2864.75|2877.35|2865.85|2874.25|2862.75|33
1734077570000|2024-12-13 08:12:50|2876.07|2864.57|2876.76|2865.26|2878.2|2866.7|2876.07|2864.57|26
1734077580000|2024-12-13 08:13:00|2876.64|2865.14|2880.4|2868.9|2880.95|2869.45|2876.64|2865.14|34
1734077590000|2024-12-13 08:13:10|2879.99|2868.49|2874.9|2863.4|2880.49|2868.99|2874.9|2863.4|33
1734077600000|2024-12-13 08:13:20|2874.8|2863.3|2874.05|2862.55|2875.6|2864.1|2873.61|2862.11|37
1734077610000|2024-12-13 08:13:30|2874.43|2862.93|2876.8|2865.3|2876.9|2865.4|2874.4|2862.9|34
1734077620000|2024-12-13 08:13:40|2876.5|2865|2877.7|2866.2|2879.3|2867.8|2876.5|2865|34
1734077630000|2024-12-13 08:13:50|2877.75|2866.25|2874.45|2862.95|2878.35|2866.85|2874.45|2862.95|33
1734077640000|2024-12-13 08:14:00|2874.7|2863.2|2874.75|2863.25|2875.4|2863.9|2874.2|2862.7|34
1734077650000|2024-12-13 08:14:10|2874.95|2863.45|2874.75|2863.25|2877.15|2865.65|2874.6|2863.1|34
1734077660000|2024-12-13 08:14:20|2875|2863.5|2868.3|2856.8|2875|2863.5|2868.3|2856.8|27
1734077670000|2024-12-13 08:14:30|2869.03|2857.53|2866.6|2855.1|2869.04|2857.54|2866.55|2855.05|33
1734077680000|2024-12-13 08:14:40|2866.98|2855.48|2870.2|2858.7|2870.2|2858.7|2866.98|2855.48|36
1734077690000|2024-12-13 08:14:50|2869.85|2858.35|2872.95|2861.45|2873|2861.5|2869.85|2858.35|29
1734077700000|2024-12-13 08:15:00|2872.75|2861.25|2875.37|2863.87|2876.56|2865.06|2872.6|2861.1|36
1734077710000|2024-12-13 08:15:10|2875.45|2863.95|2878.25|2866.75|2879.44|2867.94|2874.55|2863.05|36
1734077720000|2024-12-13 08:15:20|2878.3|2866.8|2881.51|2870.01|2881.81|2870.31|2878.3|2866.8|34
1734077730000|2024-12-13 08:15:30|2881.5|2870|2885.25|2873.75|2885.25|2873.75|2881.38|2869.88|35
1734077740000|2024-12-13 08:15:40|2884.71|2873.21|2886.32|2874.82|2887.3|2875.8|2884.65|2873.15|35
1734077750000|2024-12-13 08:15:50|2886.19|2874.69|2885.25|2873.75|2886.5|2875|2885.23|2873.73|36
1734077760000|2024-12-13 08:16:00|2885.07|2873.57|2877.03|2865.53|2885.07|2873.57|2876.5|2865|38
1734077770000|2024-12-13 08:16:10|2877.65|2866.15|2876.65|2865.15|2879.2|2867.7|2876.5|2865|34
1734077780000|2024-12-13 08:16:20|2876.45|2864.95|2877.52|2866.02|2877.65|2866.15|2875.18|2863.68|35
1734077790000|2024-12-13 08:16:30|2877.5|2866|2875.2|2863.7|2878.09|2866.59|2875.2|2863.7|37
1734077800000|2024-12-13 08:16:40|2874.7|2863.2|2873.5|2862|2876.19|2864.69|2873.35|2861.85|38
1734077810000|2024-12-13 08:16:50|2873.64|2862.14|2873.09|2861.59|2874.9|2863.4|2872.75|2861.25|37
1734077820000|2024-12-13 08:17:00|2873.1|2861.6|2872.35|2860.85|2873.25|2861.75|2871.3|2859.8|38
1734077830000|2024-12-13 08:17:10|2872.3|2860.8|2874.9|2863.4|2875.58|2864.08|2872.3|2860.8|38
1734077840000|2024-12-13 08:17:20|2875.05|2863.55|2876.35|2864.85|2876.35|2864.85|2874.55|2863.05|37
1734077850000|2024-12-13 08:17:30|2876.4|2864.9|2873|2861.5|2876.85|2865.35|2873|2861.5|37
1734077860000|2024-12-13 08:17:40|2872.95|2861.45|2871.13|2859.63|2872.95|2861.45|2871.13|2859.63|32
1734077870000|2024-12-13 08:17:50|2871.04|2859.54|2872.55|2861.05|2874.35|2862.85|2870.93|2859.43|37
1734077880000|2024-12-13 08:18:00|2872.5|2861|2874.3|2862.8|2874.68|2863.18|2872.5|2861|37
1734077890000|2024-12-13 08:18:10|2874.4|2862.9|2878.27|2866.77|2878.56|2867.06|2874.4|2862.9|38
1734077900000|2024-12-13 08:18:20|2878.29|2866.79|2878.15|2866.65|2879.33|2867.83|2877.31|2865.81|35
1734077910000|2024-12-13 08:18:30|2878.3|2866.8|2881.55|2870.05|2882.9|2871.4|2878.3|2866.8|32
1734077920000|2024-12-13 08:18:40|2881.25|2869.75|2881.93|2870.43|2882.5|2871|2880.12|2868.62|38
1734077930000|2024-12-13 08:18:50|2881.85|2870.35|2882.1|2870.6|2882.15|2870.65|2880.85|2869.35|35
1734077940000|2024-12-13 08:19:00|2881.85|2870.35|2879.2|2867.7|2882.1|2870.6|2879.15|2867.65|35
1734077950000|2024-12-13 08:19:10|2879.1|2867.6|2879.83|2868.33|2880.23|2868.73|2878.3|2866.8|36
1734077960000|2024-12-13 08:19:20|2879.7|2868.2|2880.05|2868.55|2881.06|2869.56|2879.7|2868.2|36
1734077970000|2024-12-13 08:19:30|2880|2868.5|2879.95|2868.45|2881.33|2869.83|2879.19|2867.69|37
1734077980000|2024-12-13 08:19:40|2879.85|2868.35|2878.08|2866.58|2879.85|2868.35|2877.45|2865.95|36
1734077990000|2024-12-13 08:19:50|2877.98|2866.48|2875.52|2864.02|2878.05|2866.55|2874.61|2863.11|39
1734078000000|2024-12-13 08:20:00|2875.49|2863.99|2868.4|2856.9|2876|2864.5|2865.5|2854|38
1734078010000|2024-12-13 08:20:10|2868.25|2856.75|2872.55|2861.05|2873.1|2861.6|2868.14|2856.64|35
1734078020000|2024-12-13 08:20:20|2872.62|2861.12|2872.45|2860.95|2874.75|2863.25|2871.9|2860.4|34
1734078030000|2024-12-13 08:20:30|2872.55|2861.05|2873.25|2861.75|2873.75|2862.25|2872.25|2860.75|15
1734078040000|2024-12-13 08:20:40|2874|2862.5|2874.25|2862.75|2874.75|2863.25|2872.35|2860.85|34
1734078050000|2024-12-13 08:20:50|2874.1|2862.6|2871.42|2859.92|2874.3|2862.8|2871.42|2859.92|37
1734078060000|2024-12-13 08:21:00|2871.57|2860.07|2873.85|2862.35|2874.65|2863.15|2871.57|2860.07|31
1734078070000|2024-12-13 08:21:10|2873.95|2862.45|2876.45|2864.95|2876.45|2864.95|2873.2|2861.7|35
1734078080000|2024-12-13 08:21:20|2876.05|2864.55|2877.12|2865.62|2877.12|2865.62|2875.56|2864.06|31
1734078090000|2024-12-13 08:21:30|2877|2865.5|2877.37|2865.87|2877.67|2866.17|2876.48|2864.98|31
1734078100000|2024-12-13 08:21:40|2877.2|2865.7|2876.33|2864.83|2877.95|2866.45|2876.1|2864.6|33
1734078110000|2024-12-13 08:21:50|2876.28|2864.78|2875.89|2864.39|2877.19|2865.69|2875.58|2864.08|33
1734078120000|2024-12-13 08:22:00|2875.69|2864.19|2878.75|2867.25|2878.75|2867.25|2875.69|2864.19|33
1734078130000|2024-12-13 08:22:10|2878.82|2867.32|2879.4|2867.9|2880.14|2868.64|2878.25|2866.75|25
1734078140000|2024-12-13 08:22:20|2879.5|2868|2877.65|2866.15|2879.5|2868|2877.35|2865.85|29
1734078150000|2024-12-13 08:22:30|2877.45|2865.95|2878.3|2866.8|2878.3|2866.8|2876.92|2865.42|29
1734078160000|2024-12-13 08:22:40|2878.64|2867.14|2876.95|2865.45|2879.25|2867.75|2876.9|2865.4|27
1734078170000|2024-12-13 08:22:50|2876.85|2865.35|2877.51|2866.01|2877.91|2866.41|2875.97|2864.47|33
1734078180000|2024-12-13 08:23:00|2877.56|2866.06|2880.05|2868.55|2880.08|2868.58|2877.56|2866.06|33
1734078190000|2024-12-13 08:23:10|2880.28|2868.78|2879.2|2867.7|2880.28|2868.78|2878.95|2867.45|37
1734078200000|2024-12-13 08:23:20|2879.35|2867.85|2879.1|2867.6|2879.78|2868.28|2878.75|2867.25|37
1734078210000|2024-12-13 08:23:30|2878.75|2867.25|2879.45|2867.95|2881.58|2870.08|2878.35|2866.85|36
1734078220000|2024-12-13 08:23:40|2879.69|2868.19|2879.55|2868.05|2880.25|2868.75|2879.5|2868|25
1734078230000|2024-12-13 08:23:50|2880|2868.5|2880.08|2868.58|2880.25|2868.75|2878.6|2867.1|31
1734078240000|2024-12-13 08:24:00|2879.99|2868.49|2878.41|2866.91|2880.25|2868.75|2877.25|2865.75|28
1734078250000|2024-12-13 08:24:10|2878.46|2866.96|2881.35|2869.85|2881.35|2869.85|2878.4|2866.9|35
1734078260000|2024-12-13 08:24:20|2881.3|2869.8|2880.6|2869.1|2882.17|2870.67|2880.6|2869.1|27
1734078270000|2024-12-13 08:24:30|2881.5|2870|2881.67|2870.17|2881.9|2870.4|2879.5|2868|32
1734078280000|2024-12-13 08:24:40|2881.68|2870.18|2883.45|2871.95|2884.05|2872.55|2881.62|2870.12|33
1734078290000|2024-12-13 08:24:50|2883.4|2871.9|2882.73|2871.23|2883.85|2872.35|2882.67|2871.17|34
1734078300000|2024-12-13 08:25:00|2882.77|2871.27|2881.9|2870.4|2883.12|2871.62|2880.55|2869.05|37
1734078310000|2024-12-13 08:25:10|2882.14|2870.64|2878.6|2867.1|2882.26|2870.76|2878.6|2867.1|37
1734078320000|2024-12-13 08:25:20|2878.5|2867|2879.7|2868.2|2879.91|2868.41|2877.55|2866.05|36
1734078330000|2024-12-13 08:25:30|2879.6|2868.1|2880.33|2868.83|2880.85|2869.35|2878.6|2867.1|30
1734078340000|2024-12-13 08:25:40|2880.39|2868.89|2884.25|2872.75|2884.35|2872.85|2880.39|2868.89|35
1734078350000|2024-12-13 08:25:50|2884.3|2872.8|2882.35|2870.85|2884.3|2872.8|2881.65|2870.15|36
1734078360000|2024-12-13 08:26:00|2882.42|2870.92|2884.95|2873.45|2884.95|2873.45|2881.85|2870.35|34
1734078370000|2024-12-13 08:26:10|2885.15|2873.65|2885.25|2873.75|2885.95|2874.45|2884.75|2873.25|25
1734078380000|2024-12-13 08:26:20|2885.35|2873.85|2887.35|2875.85|2887.85|2876.35|2884.87|2873.37|26
1734078390000|2024-12-13 08:26:30|2887.3|2875.8|2886.85|2875.35|2888.14|2876.64|2886.5|2875|30
1734078400000|2024-12-13 08:26:40|2886.9|2875.4|2886.13|2874.63|2887|2875.5|2885.5|2874|34
1734078410000|2024-12-13 08:26:50|2885.96|2874.46|2882.21|2870.71|2886.63|2875.13|2881.4|2869.9|37
1734078420000|2024-12-13 08:27:00|2882.4|2870.9|2880.33|2868.83|2883.85|2872.35|2880.05|2868.55|33
1734078430000|2024-12-13 08:27:10|2880.9|2869.4|2879.8|2868.3|2880.9|2869.4|2879.7|2868.2|36
1734078440000|2024-12-13 08:27:20|2880.54|2869.04|2880.7|2869.2|2882.08|2870.58|2880.02|2868.52|36
1734078450000|2024-12-13 08:27:30|2880.75|2869.25|2879.8|2868.3|2880.97|2869.47|2879.44|2867.94|35
1734078460000|2024-12-13 08:27:40|2880.02|2868.52|2878.65|2867.15|2881.77|2870.27|2878.65|2867.15|28
1734078470000|2024-12-13 08:27:50|2878.55|2867.05|2881.8|2870.3|2882.01|2870.51|2878.4|2866.9|38
1734078480000|2024-12-13 08:28:00|2881.95|2870.45|2881.45|2869.95|2882.3|2870.8|2880.35|2868.85|37
1734078490000|2024-12-13 08:28:10|2881.4|2869.9|2881.3|2869.8|2882.3|2870.8|2880.7|2869.2|34
1734078500000|2024-12-13 08:28:20|2881.32|2869.82|2884.39|2872.89|2885.1|2873.6|2881.28|2869.78|33
1734078510000|2024-12-13 08:28:30|2884.35|2872.85|2882.05|2870.55|2885|2873.5|2881.9|2870.4|35
1734078520000|2024-12-13 08:28:40|2882.1|2870.6|2882.7|2871.2|2882.7|2871.2|2881.27|2869.77|29
1734078530000|2024-12-13 08:28:50|2882.89|2871.39|2883.3|2871.8|2884.1|2872.6|2882.43|2870.93|33
1734078540000|2024-12-13 08:29:00|2883.25|2871.75|2882.92|2871.42|2883.65|2872.15|2882.31|2870.81|35
1734078550000|2024-12-13 08:29:10|2882.63|2871.13|2882.07|2870.57|2882.8|2871.3|2881.25|2869.75|37
1734078560000|2024-12-13 08:29:20|2882.4|2870.9|2881.54|2870.04|2882.4|2870.9|2881.32|2869.82|30
1734078570000|2024-12-13 08:29:30|2881.53|2870.03|2883.65|2872.15|2883.94|2872.44|2881.5|2870|27
1734078580000|2024-12-13 08:29:40|2883.63|2872.13|2882.71|2871.21|2883.75|2872.25|2882.02|2870.52|31
1734078590000|2024-12-13 08:29:50|2882.95|2871.45|2883.2|2871.7|2883.45|2871.95|2882.4|2870.9|18
1734078600000|2024-12-13 08:30:00|2882.75|2871.25|2884.28|2872.78|2884.75|2873.25|2882.5|2871|33
1734078610000|2024-12-13 08:30:10|2884.25|2872.75|2885.58|2874.08|2886.18|2874.68|2884.2|2872.7|35
1734078620000|2024-12-13 08:30:20|2885.8|2874.3|2886.69|2875.19|2886.9|2875.4|2885.8|2874.3|26
1734078630000|2024-12-13 08:30:30|2886.45|2874.95|2886.91|2875.41|2887.08|2875.58|2886.19|2874.69|25
1734078640000|2024-12-13 08:30:40|2887.15|2875.65|2889|2877.5|2889.1|2877.6|2887.15|2875.65|37
1734078650000|2024-12-13 08:30:50|2888.5|2877|2890.25|2878.75|2890.25|2878.75|2888.35|2876.85|30
1734078660000|2024-12-13 08:31:00|2891.55|2880.05|2893.15|2881.65|2893.15|2881.65|2891.25|2879.75|32
1734078670000|2024-12-13 08:31:10|2892.95|2881.45|2892.62|2881.12|2894.25|2882.75|2892.3|2880.8|28
1734078680000|2024-12-13 08:31:20|2892.65|2881.15|2891.53|2880.03|2892.65|2881.15|2890.25|2878.75|34
1734078690000|2024-12-13 08:31:30|2891.25|2879.75|2890.3|2878.8|2891.71|2880.21|2890.3|2878.8|37
1734078700000|2024-12-13 08:31:40|2890.25|2878.75|2886.8|2875.3|2890.25|2878.75|2886.63|2875.13|33
1734078710000|2024-12-13 08:31:50|2886.3|2874.8|2885.35|2873.85|2886.9|2875.4|2884.65|2873.15|34
1734078720000|2024-12-13 08:32:00|2885.63|2874.13|2885.95|2874.45|2886.25|2874.75|2884.25|2872.75|32
1734078730000|2024-12-13 08:32:10|2888.25|2876.75|2886.5|2875|2889.3|2877.8|2885.47|2873.97|34
1734078740000|2024-12-13 08:32:20|2886.46|2874.96|2886.85|2875.35|2887.1|2875.6|2886.25|2874.75|34
1734078750000|2024-12-13 08:32:30|2886.15|2874.65|2886.28|2874.78|2887|2875.5|2886.15|2874.65|37
1734078760000|2024-12-13 08:32:40|2886.3|2874.8|2886.25|2874.75|2886.32|2874.82|2886.25|2874.75|10
1734078770000|2024-12-13 08:32:50|2886.28|2874.78|2886.17|2874.67|2887.05|2875.55|2885.09|2873.59|26
1734078780000|2024-12-13 08:33:00|2885.79|2874.29|2886.2|2874.7|2886.89|2875.39|2885.76|2874.26|18
1734078790000|2024-12-13 08:33:10|2886.28|2874.78|2887.75|2876.25|2888.35|2876.85|2886.19|2874.69|33
1734078800000|2024-12-13 08:33:20|2887.25|2875.75|2885.66|2874.16|2887.25|2875.75|2885.48|2873.98|33
1734078810000|2024-12-13 08:33:30|2885.25|2873.75|2885.48|2873.98|2886.05|2874.55|2884.7|2873.2|25
1734078820000|2024-12-13 08:33:40|2885.58|2874.08|2885.6|2874.1|2886.3|2874.8|2885.15|2873.65|30
1734078830000|2024-12-13 08:33:50|2885.78|2874.28|2887.28|2875.78|2887.3|2875.8|2885.5|2874|27
1734078840000|2024-12-13 08:34:00|2887.45|2875.95|2884.6|2873.1|2887.85|2876.35|2884|2872.5|34
1734078850000|2024-12-13 08:34:10|2884.75|2873.25|2883.75|2872.25|2884.75|2873.25|2882.4|2870.9|33
1734078860000|2024-12-13 08:34:20|2883.25|2871.75|2882.65|2871.15|2883.45|2871.95|2882.53|2871.03|26
1734078870000|2024-12-13 08:34:30|2882.45|2870.95|2880.5|2869|2882.65|2871.15|2880.25|2868.75|38
1734078880000|2024-12-13 08:34:40|2880.95|2869.45|2880.8|2869.3|2881.65|2870.15|2880.45|2868.95|31
1734078890000|2024-12-13 08:34:50|2880.9|2869.4|2879.75|2868.25|2881.37|2869.87|2879.75|2868.25|31
1734078900000|2024-12-13 08:35:00|2879.7|2868.2|2879.04|2867.54|2880|2868.5|2877.75|2866.25|32
1734078910000|2024-12-13 08:35:10|2878.5|2867|2883.29|2871.79|2883.29|2871.79|2878.35|2866.85|38
1734078920000|2024-12-13 08:35:20|2884.45|2872.95|2888.3|2876.8|2888.58|2877.08|2883.5|2872|33
1734078930000|2024-12-13 08:35:30|2887.65|2876.15|2884.15|2872.65|2888.95|2877.45|2884.15|2872.65|36
1734078940000|2024-12-13 08:35:40|2883.4|2871.9|2883.3|2871.8|2883.9|2872.4|2882.55|2871.05|35
1734078950000|2024-12-13 08:35:50|2883.29|2871.79|2883.95|2872.45|2884.95|2873.45|2883.29|2871.79|34
1734078960000|2024-12-13 08:36:00|2884.1|2872.6|2882.5|2871|2884.1|2872.6|2881.85|2870.35|29
1734078970000|2024-12-13 08:36:10|2882.19|2870.69|2881.25|2869.75|2882.55|2871.05|2881.25|2869.75|31
1734078980000|2024-12-13 08:36:20|2882.26|2870.76|2881.3|2869.8|2882.82|2871.32|2881.15|2869.65|23
1734078990000|2024-12-13 08:36:30|2881.24|2869.74|2877.25|2865.75|2881.29|2869.79|2877.25|2865.75|30
1734079000000|2024-12-13 08:36:40|2876.88|2865.38|2873.55|2862.05|2876.88|2865.38|2873.45|2861.95|35
1734079010000|2024-12-13 08:36:50|2873.29|2861.79|2873.22|2861.72|2873.78|2862.28|2872.95|2861.45|31
1734079020000|2024-12-13 08:37:00|2873.3|2861.8|2871.91|2860.41|2873.98|2862.48|2871.91|2860.41|27
1734079030000|2024-12-13 08:37:10|2871.84|2860.34|2869.1|2857.6|2871.84|2860.34|2868.45|2856.95|36
1734079040000|2024-12-13 08:37:20|2869.43|2857.93|2868.42|2856.92|2869.43|2857.93|2868.23|2856.73|35
1734079050000|2024-12-13 08:37:30|2868.45|2856.95|2869.4|2857.9|2870.5|2859|2868.45|2856.95|29
1734079060000|2024-12-13 08:37:40|2870.49|2858.99|2869.25|2857.75|2870.7|2859.2|2869.25|2857.75|30
1734079070000|2024-12-13 08:37:50|2869.3|2857.8|2869.4|2857.9|2869.55|2858.05|2868.5|2857|35
1734079080000|2024-12-13 08:38:00|2869.3|2857.8|2870.88|2859.38|2870.88|2859.38|2868.25|2856.75|33
1734079090000|2024-12-13 08:38:10|2870.79|2859.29|2873.85|2862.35|2874.1|2862.6|2870.63|2859.13|39
1734079100000|2024-12-13 08:38:20|2872.8|2861.3|2872.25|2860.75|2873.05|2861.55|2871.55|2860.05|29
1734079110000|2024-12-13 08:38:30|2872.3|2860.8|2871.25|2859.75|2873.8|2862.3|2871.25|2859.75|35
1734079120000|2024-12-13 08:38:40|2872.2|2860.7|2872.18|2860.68|2872.37|2860.87|2871.25|2859.75|32
1734079130000|2024-12-13 08:38:50|2872.35|2860.85|2873.2|2861.7|2873.47|2861.97|2872.35|2860.85|29
1734079140000|2024-12-13 08:39:00|2873.25|2861.75|2874.03|2862.53|2874.54|2863.04|2872.9|2861.4|33
1734079150000|2024-12-13 08:39:10|2873.85|2862.35|2875.85|2864.35|2875.9|2864.4|2873.85|2862.35|28
1734079160000|2024-12-13 08:39:20|2875.95|2864.45|2875.5|2864|2877.45|2865.95|2875.5|2864|30
1734079170000|2024-12-13 08:39:30|2876.05|2864.55|2876.18|2864.68|2876.18|2864.68|2875.35|2863.85|37
1734079180000|2024-12-13 08:39:40|2875.95|2864.45|2875.1|2863.6|2876.33|2864.83|2875.1|2863.6|33
1734079190000|2024-12-13 08:39:50|2874.9|2863.4|2874.95|2863.45|2876.4|2864.9|2874.7|2863.2|38
1734079200000|2024-12-13 08:40:00|2874.94|2863.44|2874.18|2862.68|2874.94|2863.44|2873.6|2862.1|34
1734079210000|2024-12-13 08:40:10|2874.29|2862.79|2873.97|2862.47|2874.34|2862.84|2871.99|2860.49|37
1734079220000|2024-12-13 08:40:20|2874.05|2862.55|2875.3|2863.8|2875.8|2864.3|2874.05|2862.55|37
1734079230000|2024-12-13 08:40:30|2875.4|2863.9|2876.27|2864.77|2876.6|2865.1|2875.25|2863.75|31
1734079240000|2024-12-13 08:40:40|2876.25|2864.75|2872.7|2861.2|2876.33|2864.83|2872.61|2861.11|32
1734079250000|2024-12-13 08:40:50|2873.05|2861.55|2871.9|2860.4|2873.25|2861.75|2871.43|2859.93|29
1734079260000|2024-12-13 08:41:00|2871.8|2860.3|2868.8|2857.3|2871.8|2860.3|2868.09|2856.59|35
1734079270000|2024-12-13 08:41:10|2868.95|2857.45|2865.6|2854.1|2869|2857.5|2865.46|2853.96|36
1734079280000|2024-12-13 08:41:20|2865.5|2854|2865.9|2854.4|2865.9|2854.4|2862.25|2850.75|36
1734079290000|2024-12-13 08:41:30|2865.75|2854.25|2861.25|2849.75|2865.75|2854.25|2861.25|2849.75|28
1734079300000|2024-12-13 08:41:40|2861.35|2849.85|2861.1|2849.6|2862.86|2851.36|2860.85|2849.35|33
1734079310000|2024-12-13 08:41:50|2861.15|2849.65|2863.69|2852.19|2863.69|2852.19|2861.15|2849.65|25
1734079320000|2024-12-13 08:42:00|2863.84|2852.34|2864.2|2852.7|2864.9|2853.4|2863.65|2852.15|35
1734079330000|2024-12-13 08:42:10|2864.1|2852.6|2862.3|2850.8|2864.1|2852.6|2862.25|2850.75|38
1734079340000|2024-12-13 08:42:20|2862.25|2850.75|2860.17|2848.67|2862.3|2850.8|2859.9|2848.4|29
1734079350000|2024-12-13 08:42:30|2860.05|2848.55|2862.82|2851.32|2862.96|2851.46|2860.05|2848.55|37
1734079360000|2024-12-13 08:42:40|2862.95|2851.45|2862.08|2850.58|2862.95|2851.45|2860.67|2849.17|32
1734079370000|2024-12-13 08:42:50|2862.15|2850.65|2860.98|2849.48|2862.15|2850.65|2860.44|2848.94|39
1734079380000|2024-12-13 08:43:00|2860.96|2849.46|2857.79|2846.29|2861.04|2849.54|2857.79|2846.29|31
1734079390000|2024-12-13 08:43:10|2857.87|2846.37|2858.69|2847.19|2860.35|2848.85|2857.3|2845.8|37
1734079400000|2024-12-13 08:43:20|2858.31|2846.81|2859.15|2847.65|2859.55|2848.05|2858.31|2846.81|33
1734079410000|2024-12-13 08:43:30|2859.49|2847.99|2859.18|2847.68|2860.4|2848.9|2858.63|2847.13|33
1734079420000|2024-12-13 08:43:40|2859.41|2847.91|2859.47|2847.97|2860|2848.5|2859.11|2847.61|35
1734079430000|2024-12-13 08:43:50|2859.55|2848.05|2858.25|2846.75|2859.85|2848.35|2857.25|2845.75|33
1734079440000|2024-12-13 08:44:00|2858.2|2846.7|2858.45|2846.95|2859.17|2847.67|2857.44|2845.94|20
1734079450000|2024-12-13 08:44:10|2858.4|2846.9|2856.8|2845.3|2859.06|2847.56|2856.78|2845.28|26
1734079460000|2024-12-13 08:44:20|2856.76|2845.26|2857.43|2845.93|2857.85|2846.35|2856.7|2845.2|31
1734079470000|2024-12-13 08:44:30|2857.33|2845.83|2857.63|2846.13|2857.95|2846.45|2857.03|2845.53|25
1734079480000|2024-12-13 08:44:40|2857.53|2846.03|2857.75|2846.25|2859.05|2847.55|2857.35|2845.85|30
1734079490000|2024-12-13 08:44:50|2857.76|2846.26|2857.25|2845.75|2857.93|2846.43|2855.73|2844.23|33
1734079500000|2024-12-13 08:45:00|2857.9|2846.4|2856.45|2844.95|2857.9|2846.4|2855.46|2843.96|32
1734079510000|2024-12-13 08:45:10|2856.55|2845.05|2856.95|2845.45|2858.2|2846.7|2856.55|2845.05|31
1734079520000|2024-12-13 08:45:20|2857.4|2845.9|2858.75|2847.25|2859.07|2847.57|2856.65|2845.15|29
1734079530000|2024-12-13 08:45:30|2858.6|2847.1|2858.6|2847.1|2858.95|2847.45|2857.85|2846.35|32
1734079540000|2024-12-13 08:45:40|2858.35|2846.85|2857.6|2846.1|2858.85|2847.35|2857.45|2845.95|32
1734079550000|2024-12-13 08:45:50|2857.35|2845.85|2862.7|2851.2|2862.7|2851.2|2857.35|2845.85|33
1734079560000|2024-12-13 08:46:00|2862.35|2850.85|2863.75|2852.25|2863.9|2852.4|2861.35|2849.85|33
1734079570000|2024-12-13 08:46:10|2863.2|2851.7|2865.93|2854.43|2866.62|2855.12|2863.2|2851.7|35
1734079580000|2024-12-13 08:46:20|2866.61|2855.11|2867.85|2856.35|2868.15|2856.65|2865.75|2854.25|22
1734079590000|2024-12-13 08:46:30|2868|2856.5|2869.25|2857.75|2870.25|2858.75|2867.5|2856|33
1734079600000|2024-12-13 08:46:40|2869.5|2858|2869.95|2858.45|2871.25|2859.75|2869.5|2858|25
1734079610000|2024-12-13 08:46:50|2869.7|2858.2|2870.25|2858.75|2870.6|2859.1|2868.78|2857.28|33
1734079620000|2024-12-13 08:47:00|2869.9|2858.4|2869.25|2857.75|2870.13|2858.63|2868.17|2856.67|33
1734079630000|2024-12-13 08:47:10|2869.65|2858.15|2868.25|2856.75|2870.2|2858.7|2867.4|2855.9|35
1734079640000|2024-12-13 08:47:20|2869.05|2857.55|2867.83|2856.33|2869.39|2857.89|2866.74|2855.24|24
1734079650000|2024-12-13 08:47:30|2867.95|2856.45|2870.04|2858.54|2870.04|2858.54|2867.95|2856.45|33
1734079660000|2024-12-13 08:47:40|2869.99|2858.49|2868|2856.5|2870.5|2859|2868|2856.5|31
1734079670000|2024-12-13 08:47:50|2868.1|2856.6|2867.34|2855.84|2868.75|2857.25|2867.24|2855.74|24
1734079680000|2024-12-13 08:48:00|2867.05|2855.55|2868.85|2857.35|2869.8|2858.3|2867.05|2855.55|32
1734079690000|2024-12-13 08:48:10|2868.8|2857.3|2870.25|2858.75|2870.41|2858.91|2868.47|2856.97|33
1734079700000|2024-12-13 08:48:20|2869.4|2857.9|2871.55|2860.05|2872.15|2860.65|2869.4|2857.9|37
1734079710000|2024-12-13 08:48:30|2871.9|2860.4|2872.25|2860.75|2873.63|2862.13|2871.35|2859.85|22
1734079720000|2024-12-13 08:48:40|2872.75|2861.25|2871.45|2859.95|2872.75|2861.25|2871.25|2859.75|24
1734079730000|2024-12-13 08:48:50|2871.41|2859.91|2872.7|2861.2|2872.99|2861.49|2871|2859.5|23
1734079740000|2024-12-13 08:49:00|2872.8|2861.3|2875.25|2863.75|2875.75|2864.25|2872.8|2861.3|25
1734079750000|2024-12-13 08:49:10|2875.5|2864|2873.65|2862.15|2876.1|2864.6|2873.25|2861.75|30
1734079760000|2024-12-13 08:49:20|2873.47|2861.97|2877.4|2865.9|2878.09|2866.59|2873.41|2861.91|31
1734079770000|2024-12-13 08:49:30|2877.75|2866.25|2880.6|2869.1|2881.73|2870.23|2877.75|2866.25|32
1734079780000|2024-12-13 08:49:40|2880.45|2868.95|2881.33|2869.83|2881.33|2869.83|2879.85|2868.35|26
1734079790000|2024-12-13 08:49:50|2881.45|2869.95|2879.4|2867.9|2881.45|2869.95|2879.4|2867.9|26
1734079800000|2024-12-13 08:50:00|2879.7|2868.2|2883.02|2871.52|2883.8|2872.3|2879.7|2868.2|32
1734079810000|2024-12-13 08:50:10|2882.62|2871.12|2881.52|2870.02|2883.1|2871.6|2880.4|2868.9|36
1734079820000|2024-12-13 08:50:20|2881.5|2870|2881.82|2870.32|2882.11|2870.61|2881.2|2869.7|26
1734079830000|2024-12-13 08:50:30|2882.15|2870.65|2885.35|2873.85|2885.35|2873.85|2881.35|2869.85|37
1734079840000|2024-12-13 08:50:40|2885.48|2873.98|2885.98|2874.48|2886.34|2874.84|2883.65|2872.15|38
1734079850000|2024-12-13 08:50:50|2886.42|2874.92|2886.1|2874.6|2887.7|2876.2|2884.9|2873.4|33
1734079860000|2024-12-13 08:51:00|2886.2|2874.7|2883.98|2872.48|2887.55|2876.05|2883.98|2872.48|36
1734079870000|2024-12-13 08:51:10|2883.45|2871.95|2880.54|2869.04|2883.45|2871.95|2879.65|2868.15|36
1734079880000|2024-12-13 08:51:20|2880.15|2868.65|2881|2869.5|2881.1|2869.6|2879.86|2868.36|35
1734079890000|2024-12-13 08:51:30|2880.5|2869|2881.75|2870.25|2881.9|2870.4|2879.5|2868|35
1734079900000|2024-12-13 08:51:40|2881.6|2870.1|2881.73|2870.23|2882.07|2870.57|2880.75|2869.25|35
1734079910000|2024-12-13 08:51:50|2882.25|2870.75|2881.65|2870.15|2883.14|2871.64|2880.93|2869.43|34
1734079920000|2024-12-13 08:52:00|2882.09|2870.59|2879.65|2868.15|2882.35|2870.85|2879.65|2868.15|35
1734079930000|2024-12-13 08:52:10|2879.55|2868.05|2877.8|2866.3|2879.66|2868.16|2877.6|2866.1|32
1734079940000|2024-12-13 08:52:20|2877.7|2866.2|2878.56|2867.06|2878.8|2867.3|2877.7|2866.2|14
1734079950000|2024-12-13 08:52:30|2878.65|2867.15|2878.25|2866.75|2879.28|2867.78|2877.6|2866.1|38
1734079960000|2024-12-13 08:52:40|2878.3|2866.8|2876.4|2864.9|2878.87|2867.37|2876.37|2864.87|36
1734079970000|2024-12-13 08:52:50|2876.39|2864.89|2877.75|2866.25|2877.88|2866.38|2876.25|2864.75|38
1734079980000|2024-12-13 08:53:00|2877.62|2866.12|2876.17|2864.67|2877.62|2866.12|2876|2864.5|34
1734079990000|2024-12-13 08:53:10|2876.22|2864.72|2881.45|2869.95|2881.45|2869.95|2876.2|2864.7|39
1734080000000|2024-12-13 08:53:20|2881.05|2869.55|2880.05|2868.55|2881.1|2869.6|2880.05|2868.55|37
1734080010000|2024-12-13 08:53:30|2879.95|2868.45|2880.5|2869|2880.96|2869.46|2879.67|2868.17|34
1734080020000|2024-12-13 08:53:40|2880.51|2869.01|2880.8|2869.3|2880.85|2869.35|2879.3|2867.8|35
1734080030000|2024-12-13 08:53:50|2880.5|2869|2880.3|2868.8|2880.65|2869.15|2879.92|2868.42|32
1734080040000|2024-12-13 08:54:00|2880.34|2868.84|2877.85|2866.35|2880.34|2868.84|2877.85|2866.35|37
1734080050000|2024-12-13 08:54:10|2878.09|2866.59|2878.95|2867.45|2879.3|2867.8|2877.49|2865.99|34
1734080060000|2024-12-13 08:54:20|2879.05|2867.55|2879.9|2868.4|2880.75|2869.25|2879.05|2867.55|36
1734080070000|2024-12-13 08:54:30|2880|2868.5|2879.6|2868.1|2880.25|2868.75|2879.01|2867.51|34
1734080080000|2024-12-13 08:54:40|2879.5|2868|2880.4|2868.9|2880.4|2868.9|2879.15|2867.65|18
1734080090000|2024-12-13 08:54:50|2880.35|2868.85|2880.05|2868.55|2880.4|2868.9|2878.23|2866.73|32
1734080100000|2024-12-13 08:55:00|2879.78|2868.28|2880.1|2868.6|2880.35|2868.85|2879.45|2867.95|31
1734080110000|2024-12-13 08:55:10|2880.05|2868.55|2879.59|2868.09|2880.2|2868.7|2878.99|2867.49|32
1734080120000|2024-12-13 08:55:20|2879.65|2868.15|2879.75|2868.25|2880.39|2868.89|2878.8|2867.3|28
1734080130000|2024-12-13 08:55:30|2879.98|2868.48|2880.8|2869.3|2880.95|2869.45|2879.6|2868.1|30
1734080140000|2024-12-13 08:55:40|2880.77|2869.27|2880.22|2868.72|2881.42|2869.92|2879.59|2868.09|30
1734080150000|2024-12-13 08:55:50|2880.4|2868.9|2879.8|2868.3|2880.55|2869.05|2879.79|2868.29|27
1734080160000|2024-12-13 08:56:00|2879.75|2868.25|2879.65|2868.15|2880.45|2868.95|2879.65|2868.15|35
1734080170000|2024-12-13 08:56:10|2879.63|2868.13|2880.3|2868.8|2880.35|2868.85|2879.63|2868.13|28
1734080180000|2024-12-13 08:56:20|2880.5|2869|2881.59|2870.09|2881.72|2870.22|2880.5|2869|17
1734080190000|2024-12-13 08:56:30|2881.33|2869.83|2881.4|2869.9|2881.42|2869.92|2880.81|2869.31|20
1734080200000|2024-12-13 08:56:40|2881.35|2869.85|2880|2868.5|2881.35|2869.85|2879.85|2868.35|31
1734080210000|2024-12-13 08:56:50|2879.81|2868.31|2880.3|2868.8|2880.8|2869.3|2879.6|2868.1|22
1734080220000|2024-12-13 08:57:00|2880.35|2868.85|2878.47|2866.97|2881.25|2869.75|2878.47|2866.97|34
1734080230000|2024-12-13 08:57:10|2878.35|2866.85|2879.46|2867.96|2879.46|2867.96|2877.75|2866.25|27
1734080240000|2024-12-13 08:57:20|2879.25|2867.75|2879.4|2867.9|2880.09|2868.59|2879.25|2867.75|23
1734080250000|2024-12-13 08:57:30|2880.28|2868.78|2880.92|2869.42|2881.19|2869.69|2880.28|2868.78|32
1734080260000|2024-12-13 08:57:40|2880.98|2869.48|2880|2868.5|2881.15|2869.65|2880|2868.5|18
1734080270000|2024-12-13 08:57:50|2880.15|2868.65|2879.81|2868.31|2880.68|2869.18|2879.81|2868.31|24
1734080280000|2024-12-13 08:58:00|2879.89|2868.39|2879.95|2868.45|2880.62|2869.12|2879.81|2868.31|25
1734080290000|2024-12-13 08:58:10|2879.42|2867.92|2878.8|2867.3|2879.5|2868|2877.76|2866.26|33
1734080300000|2024-12-13 08:58:20|2879.16|2867.66|2880.2|2868.7|2880.55|2869.05|2879.16|2867.66|25
1734080310000|2024-12-13 08:58:30|2880.1|2868.6|2879.24|2867.74|2880.25|2868.75|2879.24|2867.74|26
1734080320000|2024-12-13 08:58:40|2879.2|2867.7|2879.27|2867.77|2879.47|2867.97|2878.55|2867.05|20
1734080330000|2024-12-13 08:58:50|2879.22|2867.72|2878.15|2866.65|2879.22|2867.72|2877.35|2865.85|28
1734080340000|2024-12-13 08:59:00|2878.13|2866.63|2878.09|2866.59|2878.6|2867.1|2877.96|2866.46|23
1734080350000|2024-12-13 08:59:10|2878.17|2866.67|2878.2|2866.7|2878.48|2866.98|2877.95|2866.45|28
1734080360000|2024-12-13 08:59:20|2878.15|2866.65|2877.9|2866.4|2878.3|2866.8|2877.34|2865.84|26
1734080370000|2024-12-13 08:59:30|2878.2|2866.7|2877.84|2866.34|2878.4|2866.9|2877.8|2866.3|21
1734080380000|2024-12-13 08:59:40|2877.64|2866.14|2878.05|2866.55|2878.05|2866.55|2876.8|2865.3|25
1734080390000|2024-12-13 08:59:50|2878.06|2866.56|2880.6|2869.1|2880.6|2869.1|2878.06|2866.56|28
1734080400000|2024-12-13 09:00:00|2880.5|2869|2878.35|2866.85|2880.5|2869|2876.75|2865.25|31
1734080410000|2024-12-13 09:00:10|2878.7|2867.2|2880.25|2868.75|2880.75|2869.25|2878.25|2866.75|30
1734080420000|2024-12-13 09:00:20|2880.4|2868.9|2878.27|2866.77|2881.4|2869.9|2878.27|2866.77|29
1734080430000|2024-12-13 09:00:30|2878.4|2866.9|2879.04|2867.54|2879.05|2867.55|2878.15|2866.65|24
1734080440000|2024-12-13 09:00:40|2879.65|2868.15|2879.2|2867.7|2880.15|2868.65|2879.2|2867.7|17
1734080450000|2024-12-13 09:00:50|2879.3|2867.8|2879.25|2867.75|2880.64|2869.14|2879.25|2867.75|29
1734080460000|2024-12-13 09:01:00|2879.75|2868.25|2880.15|2868.65|2880.95|2869.45|2879.35|2867.85|30
1734080470000|2024-12-13 09:01:10|2880.1|2868.6|2878.66|2867.16|2880.15|2868.65|2877.15|2865.65|37
1734080480000|2024-12-13 09:01:20|2878.55|2867.05|2878.57|2867.07|2880.55|2869.05|2878.55|2867.05|27
1734080490000|2024-12-13 09:01:30|2878.55|2867.05|2877.15|2865.65|2879.2|2867.7|2877.1|2865.6|22
1734080500000|2024-12-13 09:01:40|2877.25|2865.75|2877.25|2865.75|2877.35|2865.85|2876.3|2864.8|25
1734080510000|2024-12-13 09:01:50|2877|2865.5|2876.25|2864.75|2877.15|2865.65|2876.25|2864.75|18
1734080520000|2024-12-13 09:02:00|2876.15|2864.65|2877.41|2865.91|2878.15|2866.65|2875.75|2864.25|32
1734080530000|2024-12-13 09:02:10|2877.35|2865.85|2874.2|2862.7|2877.46|2865.96|2873|2861.5|25
1734080540000|2024-12-13 09:02:20|2874.35|2862.85|2871.95|2860.45|2874.35|2862.85|2871.85|2860.35|27
1734080550000|2024-12-13 09:02:30|2871.98|2860.48|2869.18|2857.68|2871.98|2860.48|2868.23|2856.73|33
1734080560000|2024-12-13 09:02:40|2869.14|2857.64|2867.77|2856.27|2870.12|2858.62|2867.77|2856.27|28
1734080570000|2024-12-13 09:02:50|2867.7|2856.2|2866.25|2854.75|2867.7|2856.2|2865.46|2853.96|32
1734080580000|2024-12-13 09:03:00|2866.2|2854.7|2863.85|2852.35|2866.95|2855.45|2863.85|2852.35|27
1734080590000|2024-12-13 09:03:10|2864.4|2852.9|2862.55|2851.05|2864.4|2852.9|2862.25|2850.75|20
1734080600000|2024-12-13 09:03:20|2862.5|2851|2862.7|2851.2|2863.25|2851.75|2862.45|2850.95|27
1734080610000|2024-12-13 09:03:30|2862.86|2851.36|2863.3|2851.8|2864.35|2852.85|2862.75|2851.25|33
1734080620000|2024-12-13 09:03:40|2863.35|2851.85|2865.3|2853.8|2865.9|2854.4|2863.35|2851.85|29
1734080630000|2024-12-13 09:03:50|2865.25|2853.75|2864.08|2852.58|2865.25|2853.75|2864.08|2852.58|32
1734080640000|2024-12-13 09:04:00|2864.19|2852.69|2862.85|2851.35|2864.41|2852.91|2862.76|2851.26|36
1734080650000|2024-12-13 09:04:10|2862.8|2851.3|2860.7|2849.2|2863.55|2852.05|2860.4|2848.9|28
1734080660000|2024-12-13 09:04:20|2860.6|2849.1|2862.46|2850.96|2862.46|2850.96|2860.07|2848.57|31
1734080670000|2024-12-13 09:04:30|2862.63|2851.13|2862.85|2851.35|2863.13|2851.63|2862.3|2850.8|32
1734080680000|2024-12-13 09:04:40|2862.9|2851.4|2860.47|2848.97|2862.94|2851.44|2860.47|2848.97|26
1734080690000|2024-12-13 09:04:50|2860.59|2849.09|2858.25|2846.75|2860.59|2849.09|2857.25|2845.75|36
1734080700000|2024-12-13 09:05:00|2858.2|2846.7|2857.3|2845.8|2858.2|2846.7|2857.08|2845.58|36
1734080710000|2024-12-13 09:05:10|2857.25|2845.75|2857.7|2846.2|2858.32|2846.82|2856.7|2845.2|32
1734080720000|2024-12-13 09:05:20|2857.4|2845.9|2856.78|2845.28|2857.65|2846.15|2856.45|2844.95|34
1734080730000|2024-12-13 09:05:30|2857.25|2845.75|2856.15|2844.65|2857.25|2845.75|2856.1|2844.6|33
1734080740000|2024-12-13 09:05:40|2856.05|2844.55|2852.6|2841.1|2856.62|2845.12|2852.55|2841.05|37
1734080750000|2024-12-13 09:05:50|2852.85|2841.35|2853.76|2842.26|2854.8|2843.3|2852.35|2840.85|38
1734080760000|2024-12-13 09:06:00|2853.96|2842.46|2854.95|2843.45|2855|2843.5|2853.74|2842.24|31
1734080770000|2024-12-13 09:06:10|2854.9|2843.4|2856.64|2845.14|2857.25|2845.75|2854.9|2843.4|36
1734080780000|2024-12-13 09:06:20|2856.55|2845.05|2853.03|2841.53|2856.75|2845.25|2852.45|2840.95|32
1734080790000|2024-12-13 09:06:30|2853|2841.5|2853.06|2841.56|2853.2|2841.7|2852.55|2841.05|32
1734080800000|2024-12-13 09:06:40|2853.05|2841.55|2855.25|2843.75|2855.25|2843.75|2853.05|2841.55|37
1734080810000|2024-12-13 09:06:50|2855.28|2843.78|2854.5|2843|2855.95|2844.45|2854.15|2842.65|33
1734080820000|2024-12-13 09:07:00|2854.4|2842.9|2855.1|2843.6|2855.7|2844.2|2854.29|2842.79|35
1734080830000|2024-12-13 09:07:10|2855.15|2843.65|2856.35|2844.85|2856.65|2845.15|2854.81|2843.31|35
1734080840000|2024-12-13 09:07:20|2856.3|2844.8|2854.82|2843.32|2856.3|2844.8|2854.62|2843.12|35
1734080850000|2024-12-13 09:07:30|2854.8|2843.3|2853.17|2841.67|2854.8|2843.3|2851.86|2840.36|36
1734080860000|2024-12-13 09:07:40|2852.65|2841.15|2852.4|2840.9|2853.66|2842.16|2852.4|2840.9|29
1734080870000|2024-12-13 09:07:50|2852.25|2840.75|2852.85|2841.35|2852.98|2841.48|2850.7|2839.2|22
1734080880000|2024-12-13 09:08:00|2852.9|2841.4|2849.84|2838.34|2853.05|2841.55|2849.75|2838.25|36
1734080890000|2024-12-13 09:08:10|2849.77|2838.27|2848.95|2837.45|2850.25|2838.75|2848.9|2837.4|32
1734080900000|2024-12-13 09:08:20|2848.83|2837.33|2849.35|2837.85|2849.72|2838.22|2848.05|2836.55|35
1734080910000|2024-12-13 09:08:30|2849.25|2837.75|2850.8|2839.3|2850.95|2839.45|2849.07|2837.57|36
1734080920000|2024-12-13 09:08:40|2850.29|2838.79|2848.05|2836.55|2850.29|2838.79|2847.9|2836.4|37
1734080930000|2024-12-13 09:08:50|2848.2|2836.7|2848.29|2836.79|2850.03|2838.53|2847.75|2836.25|35
1734080940000|2024-12-13 09:09:00|2848.44|2836.94|2849.6|2838.1|2849.85|2838.35|2847.35|2835.85|37
1734080950000|2024-12-13 09:09:10|2849.95|2838.45|2848.25|2836.75|2850.04|2838.54|2847.68|2836.18|34
1734080960000|2024-12-13 09:09:20|2848.98|2837.48|2848|2836.5|2848.98|2837.48|2847.9|2836.4|28
1734080970000|2024-12-13 09:09:30|2848.79|2837.29|2847.92|2836.42|2848.85|2837.35|2847.5|2836|25
1734080980000|2024-12-13 09:09:40|2848.33|2836.83|2852.3|2840.8|2853.13|2841.63|2847.8|2836.3|34
1734080990000|2024-12-13 09:09:50|2851.14|2839.64|2851.3|2839.8|2851.85|2840.35|2849.65|2838.15|35
1734081000000|2024-12-13 09:10:00|2851.25|2839.75|2852.25|2840.75|2852.25|2840.75|2850.5|2839|33
1734081010000|2024-12-13 09:10:10|2853.4|2841.9|2856.8|2845.3|2858.08|2846.58|2853.4|2841.9|38
1734081020000|2024-12-13 09:10:20|2856.74|2845.24|2857.75|2846.25|2858.67|2847.17|2855.9|2844.4|36
1734081030000|2024-12-13 09:10:30|2857.95|2846.45|2861.13|2849.63|2861.2|2849.7|2857.95|2846.45|36
1734081040000|2024-12-13 09:10:40|2861.17|2849.67|2862.65|2851.15|2864.36|2852.86|2861.17|2849.67|35
1734081050000|2024-12-13 09:10:50|2862.85|2851.35|2864.15|2852.65|2864.29|2852.79|2862.65|2851.15|34
1734081060000|2024-12-13 09:11:00|2863.9|2852.4|2862.25|2850.75|2864.3|2852.8|2861.7|2850.2|36
1734081070000|2024-12-13 09:11:10|2861.25|2849.75|2863.24|2851.74|2863.24|2851.74|2861.25|2849.75|23
1734081080000|2024-12-13 09:11:20|2863.3|2851.8|2863.4|2851.9|2863.95|2852.45|2863.25|2851.75|22
1734081090000|2024-12-13 09:11:30|2863.1|2851.6|2864.4|2852.9|2864.4|2852.9|2862.1|2850.6|34
1734081100000|2024-12-13 09:11:40|2864.45|2852.95|2862.9|2851.4|2864.45|2852.95|2862.5|2851|35
1734081110000|2024-12-13 09:11:50|2862.8|2851.3|2862.55|2851.05|2862.85|2851.35|2862.3|2850.8|28
1734081120000|2024-12-13 09:12:00|2862.7|2851.2|2862.8|2851.3|2864.45|2852.95|2861.75|2850.25|32
1734081130000|2024-12-13 09:12:10|2862.85|2851.35|2861.55|2850.05|2862.9|2851.4|2860.8|2849.3|30
1734081140000|2024-12-13 09:12:20|2861.65|2850.15|2862.45|2850.95|2862.9|2851.4|2861.65|2850.15|24
1734081150000|2024-12-13 09:12:30|2862.9|2851.4|2860.75|2849.25|2863.2|2851.7|2860.6|2849.1|17
1734081160000|2024-12-13 09:12:40|2861.55|2850.05|2857.2|2845.7|2861.65|2850.15|2857.2|2845.7|37
1734081170000|2024-12-13 09:12:50|2857.1|2845.6|2855.8|2844.3|2857.2|2845.7|2855.8|2844.3|33
1734081180000|2024-12-13 09:13:00|2855.85|2844.35|2857.05|2845.55|2857.35|2845.85|2855.55|2844.05|33
1734081190000|2024-12-13 09:13:10|2857.25|2845.75|2856.75|2845.25|2857.25|2845.75|2856.3|2844.8|23
1734081200000|2024-12-13 09:13:20|2857.3|2845.8|2856.52|2845.02|2857.45|2845.95|2855.9|2844.4|30
1734081210000|2024-12-13 09:13:30|2856.43|2844.93|2857.6|2846.1|2858.45|2846.95|2856.43|2844.93|33
1734081220000|2024-12-13 09:13:40|2857.7|2846.2|2856.74|2845.24|2857.75|2846.25|2856.25|2844.75|28
1734081230000|2024-12-13 09:13:50|2856.35|2844.85|2856.2|2844.7|2856.75|2845.25|2855.35|2843.85|30
1734081240000|2024-12-13 09:14:00|2856.25|2844.75|2856.3|2844.8|2856.75|2845.25|2855.93|2844.43|27
1734081250000|2024-12-13 09:14:10|2856.7|2845.2|2856.1|2844.6|2856.95|2845.45|2856.1|2844.6|32
1734081260000|2024-12-13 09:14:20|2856.16|2844.66|2855.85|2844.35|2856.16|2844.66|2855.3|2843.8|21
1734081270000|2024-12-13 09:14:30|2855.9|2844.4|2856.6|2845.1|2856.84|2845.34|2855.9|2844.4|22
1734081280000|2024-12-13 09:14:40|2856.85|2845.35|2858.1|2846.6|2858.75|2847.25|2856.85|2845.35|24
1734081290000|2024-12-13 09:14:50|2858.15|2846.65|2858.7|2847.2|2859.6|2848.1|2858.15|2846.65|26
1734081300000|2024-12-13 09:15:00|2858.8|2847.3|2858.85|2847.35|2859.1|2847.6|2858.55|2847.05|29
1734081310000|2024-12-13 09:15:10|2858.7|2847.2|2857.05|2845.55|2858.7|2847.2|2856.1|2844.6|37
1734081320000|2024-12-13 09:15:20|2856.78|2845.28|2854.55|2843.05|2856.78|2845.28|2853.44|2841.94|36
1734081330000|2024-12-13 09:15:30|2854.6|2843.1|2855.15|2843.65|2856.1|2844.6|2854.35|2842.85|31
1734081340000|2024-12-13 09:15:40|2855.05|2843.55|2854.65|2843.15|2855.8|2844.3|2854.65|2843.15|35
1734081350000|2024-12-13 09:15:50|2854.7|2843.2|2856.5|2845|2857.25|2845.75|2854.7|2843.2|29
1734081360000|2024-12-13 09:16:00|2856.35|2844.85|2855.49|2843.99|2856.35|2844.85|2852.9|2841.4|34
1734081370000|2024-12-13 09:16:10|2856.09|2844.59|2860.88|2849.38|2860.88|2849.38|2856.09|2844.59|38
1734081380000|2024-12-13 09:16:20|2860.95|2849.45|2860.75|2849.25|2861.45|2849.95|2860.5|2849|34
1734081390000|2024-12-13 09:16:30|2860.65|2849.15|2861|2849.5|2861|2849.5|2858.95|2847.45|33
1734081400000|2024-12-13 09:16:40|2860.95|2849.45|2860.25|2848.75|2862.08|2850.58|2860.2|2848.7|34
1734081410000|2024-12-13 09:16:50|2860.6|2849.1|2861.65|2850.15|2861.65|2850.15|2859.59|2848.09|35
1734081420000|2024-12-13 09:17:00|2861.6|2850.1|2861.35|2849.85|2862.35|2850.85|2861.15|2849.65|27
1734081430000|2024-12-13 09:17:10|2861.25|2849.75|2859.9|2848.4|2861.8|2850.3|2859.75|2848.25|32
1734081440000|2024-12-13 09:17:20|2859.8|2848.3|2857.05|2845.55|2859.8|2848.3|2856.75|2845.25|27
1734081450000|2024-12-13 09:17:30|2857.15|2845.65|2859.6|2848.1|2859.67|2848.17|2856.8|2845.3|29
1734081460000|2024-12-13 09:17:40|2859.75|2848.25|2858.95|2847.45|2861.01|2849.51|2858.43|2846.93|33
1734081470000|2024-12-13 09:17:50|2858.85|2847.35|2859.4|2847.9|2859.4|2847.9|2858.55|2847.05|23
1734081480000|2024-12-13 09:18:00|2859.45|2847.95|2860.8|2849.3|2861.5|2850|2859.45|2847.95|29
1734081490000|2024-12-13 09:18:10|2860.6|2849.1|2861.1|2849.6|2861.15|2849.65|2860.1|2848.6|25
1734081500000|2024-12-13 09:18:20|2861.15|2849.65|2860.7|2849.2|2861.75|2850.25|2860.3|2848.8|26
1734081510000|2024-12-13 09:18:30|2860.75|2849.25|2861.66|2850.16|2861.66|2850.16|2860.7|2849.2|8
1734081520000|2024-12-13 09:18:40|2862.01|2850.51|2866.2|2854.7|2866.25|2854.75|2861.9|2850.4|27
1734081530000|2024-12-13 09:18:50|2866.25|2854.75|2866.89|2855.39|2866.89|2855.39|2866.15|2854.65|14
1734081540000|2024-12-13 09:19:00|2866.82|2855.32|2865.8|2854.3|2867.7|2856.2|2865.65|2854.15|31
1734081550000|2024-12-13 09:19:10|2866|2854.5|2863.42|2851.92|2866|2854.5|2863.11|2851.61|36
1734081560000|2024-12-13 09:19:20|2863.47|2851.97|2861.3|2849.8|2863.95|2852.45|2861.25|2849.75|32
1734081570000|2024-12-13 09:19:30|2861.35|2849.85|2861.65|2850.15|2862.1|2850.6|2861.3|2849.8|23
1734081580000|2024-12-13 09:19:40|2861.75|2850.25|2859.05|2847.55|2861.75|2850.25|2858.85|2847.35|35
1734081590000|2024-12-13 09:19:50|2859.1|2847.6|2858.9|2847.4|2859.83|2848.33|2858.7|2847.2|29
1734081600000|2024-12-13 09:20:00|2859.25|2847.75|2861.43|2849.93|2861.44|2849.94|2859.25|2847.75|32
1734081610000|2024-12-13 09:20:10|2861.48|2849.98|2861.75|2850.25|2862.85|2851.35|2861.14|2849.64|32
1734081620000|2024-12-13 09:20:20|2861.9|2850.4|2862.9|2851.4|2863.05|2851.55|2861.63|2850.13|31
1734081630000|2024-12-13 09:20:30|2862.6|2851.1|2861.75|2850.25|2862.6|2851.1|2860.85|2849.35|30
1734081640000|2024-12-13 09:20:40|2861.58|2850.08|2860.9|2849.4|2862.02|2850.52|2860.5|2849|35
1734081650000|2024-12-13 09:20:50|2860.87|2849.37|2862.7|2851.2|2862.9|2851.4|2860.55|2849.05|28
1734081660000|2024-12-13 09:21:00|2862.85|2851.35|2862.4|2850.9|2862.85|2851.35|2861.4|2849.9|24
1734081670000|2024-12-13 09:21:10|2862.35|2850.85|2862.6|2851.1|2862.75|2851.25|2862.05|2850.55|30
1734081680000|2024-12-13 09:21:20|2862.5|2851|2862|2850.5|2862.5|2851|2861.09|2849.59|29
1734081690000|2024-12-13 09:21:30|2862.05|2850.55|2859.92|2848.42|2862.08|2850.58|2858.8|2847.3|33
1734081700000|2024-12-13 09:21:40|2859.5|2848|2859.55|2848.05|2859.9|2848.4|2859.15|2847.65|28
1734081710000|2024-12-13 09:21:50|2858.6|2847.1|2857.85|2846.35|2859.08|2847.58|2857.85|2846.35|27
1734081720000|2024-12-13 09:22:00|2858.05|2846.55|2860.6|2849.1|2860.6|2849.1|2857.95|2846.45|32
1734081730000|2024-12-13 09:22:10|2861.17|2849.67|2860.65|2849.15|2862.01|2850.51|2860.65|2849.15|32
1734081740000|2024-12-13 09:22:20|2860.62|2849.12|2860.7|2849.2|2862|2850.5|2860.62|2849.12|28
1734081750000|2024-12-13 09:22:30|2860.8|2849.3|2859.85|2848.35|2860.9|2849.4|2859.4|2847.9|23
1734081760000|2024-12-13 09:22:40|2860.35|2848.85|2861.05|2849.55|2861.45|2849.95|2860.35|2848.85|28
1734081770000|2024-12-13 09:22:50|2861|2849.5|2860.35|2848.85|2861.55|2850.05|2860.35|2848.85|29
1734081780000|2024-12-13 09:23:00|2860.45|2848.95|2858.8|2847.3|2860.85|2849.35|2858.45|2846.95|25
1734081790000|2024-12-13 09:23:10|2859.2|2847.7|2858.85|2847.35|2859.46|2847.96|2858.7|2847.2|26
1734081800000|2024-12-13 09:23:20|2858.8|2847.3|2859.1|2847.6|2859.1|2847.6|2858.7|2847.2|14
1734081810000|2024-12-13 09:23:30|2859.05|2847.55|2858.85|2847.35|2859.05|2847.55|2857.95|2846.45|16
1734081820000|2024-12-13 09:23:40|2858.9|2847.4|2856.93|2845.43|2858.9|2847.4|2856.45|2844.95|22
1734081830000|2024-12-13 09:23:50|2856.94|2845.44|2855.5|2844|2857.09|2845.59|2855.25|2843.75|31
1734081840000|2024-12-13 09:24:00|2855.19|2843.69|2854.75|2843.25|2855.6|2844.1|2854.75|2843.25|26
1734081850000|2024-12-13 09:24:10|2854.6|2843.1|2854.95|2843.45|2855.05|2843.55|2853.6|2842.1|28
1734081860000|2024-12-13 09:24:20|2854.55|2843.05|2855.6|2844.1|2855.8|2844.3|2854.35|2842.85|30
1734081870000|2024-12-13 09:24:30|2855.8|2844.3|2857.15|2845.65|2857.15|2845.65|2855.8|2844.3|31
1734081880000|2024-12-13 09:24:40|2857.1|2845.6|2855.19|2843.69|2857.17|2845.67|2854.7|2843.2|30
1734081890000|2024-12-13 09:24:50|2855.05|2843.55|2855.54|2844.04|2855.78|2844.28|2854.65|2843.15|30
1734081900000|2024-12-13 09:25:00|2855.85|2844.35|2852.3|2840.8|2855.85|2844.35|2850.8|2839.3|35
1734081910000|2024-12-13 09:25:10|2852.25|2840.75|2849.59|2838.09|2852.25|2840.75|2849|2837.5|30
1734081920000|2024-12-13 09:25:20|2849.6|2838.1|2848.65|2837.15|2850.15|2838.65|2848.6|2837.1|34
1734081930000|2024-12-13 09:25:30|2848.7|2837.2|2845.85|2834.35|2848.7|2837.2|2845.14|2833.64|34
1734081940000|2024-12-13 09:25:40|2845.75|2834.25|2844.05|2832.55|2845.75|2834.25|2843.65|2832.15|34
1734081950000|2024-12-13 09:25:50|2844|2832.5|2845.25|2833.75|2845.25|2833.75|2843.25|2831.75|34
1734081960000|2024-12-13 09:26:00|2844.95|2833.45|2845.99|2834.49|2845.99|2834.49|2844.43|2832.93|34
1734081970000|2024-12-13 09:26:10|2845.94|2834.44|2847.89|2836.39|2848.07|2836.57|2845.7|2834.2|34
1734081980000|2024-12-13 09:26:20|2847.6|2836.1|2847.2|2835.7|2847.95|2836.45|2847|2835.5|31
1734081990000|2024-12-13 09:26:30|2847.15|2835.65|2847.2|2835.7|2847.26|2835.76|2847|2835.5|24
1734082000000|2024-12-13 09:26:40|2847.15|2835.65|2846.3|2834.8|2847.35|2835.85|2846.2|2834.7|36
1734082010000|2024-12-13 09:26:50|2846.35|2834.85|2850.25|2838.75|2850.6|2839.1|2846.35|2834.85|35
1734082020000|2024-12-13 09:27:00|2850.45|2838.95|2849.7|2838.2|2851.95|2840.45|2849.7|2838.2|32
1734082030000|2024-12-13 09:27:10|2850.1|2838.6|2848.55|2837.05|2851.15|2839.65|2848.25|2836.75|35
1734082040000|2024-12-13 09:27:20|2848.24|2836.74|2846.15|2834.65|2848.25|2836.75|2845.66|2834.16|33
1734082050000|2024-12-13 09:27:30|2846.18|2834.68|2846.64|2835.14|2846.65|2835.15|2846.15|2834.65|29
1734082060000|2024-12-13 09:27:40|2846.58|2835.08|2849.9|2838.4|2849.93|2838.43|2846.5|2835|31
1734082070000|2024-12-13 09:27:50|2849.85|2838.35|2850.6|2839.1|2850.6|2839.1|2849.6|2838.1|17
1734082080000|2024-12-13 09:28:00|2851.2|2839.7|2852.45|2840.95|2852.45|2840.95|2850.85|2839.35|31
1734082090000|2024-12-13 09:28:10|2852.33|2840.83|2855.95|2844.45|2856.26|2844.76|2852.33|2840.83|33
1734082100000|2024-12-13 09:28:20|2856|2844.5|2853|2841.5|2856.05|2844.55|2853|2841.5|32
1734082110000|2024-12-13 09:28:30|2852.98|2841.48|2852.6|2841.1|2852.98|2841.48|2852|2840.5|29
1734082120000|2024-12-13 09:28:40|2852.8|2841.3|2854.3|2842.8|2854.3|2842.8|2852.7|2841.2|30
1734082130000|2024-12-13 09:28:50|2854.69|2843.19|2852.85|2841.35|2855|2843.5|2852.8|2841.3|26
1734082140000|2024-12-13 09:29:00|2852.8|2841.3|2851.55|2840.05|2852.8|2841.3|2850.8|2839.3|33
1734082150000|2024-12-13 09:29:10|2851.5|2840|2852.57|2841.07|2852.87|2841.37|2851.45|2839.95|28
1734082160000|2024-12-13 09:29:20|2852.94|2841.44|2851.55|2840.05|2853.05|2841.55|2851.55|2840.05|22
1734082170000|2024-12-13 09:29:30|2851.6|2840.1|2850.92|2839.42|2851.97|2840.47|2850.88|2839.38|34
1734082180000|2024-12-13 09:29:40|2850.93|2839.43|2848.25|2836.75|2851.1|2839.6|2848.09|2836.59|32
1734082190000|2024-12-13 09:29:50|2847.84|2836.34|2846.55|2835.05|2848.75|2837.25|2846.55|2835.05|31
1734082200000|2024-12-13 09:30:00|2846.65|2835.15|2846.44|2834.94|2847.53|2836.03|2846.44|2834.94|38
1734082210000|2024-12-13 09:30:10|2846.55|2835.05|2843.85|2832.35|2847.2|2835.7|2843.85|2832.35|35
1734082220000|2024-12-13 09:30:20|2843.93|2832.43|2844.32|2832.82|2844.35|2832.85|2843.7|2832.2|34
1734082230000|2024-12-13 09:30:30|2844.27|2832.77|2843.75|2832.25|2844.85|2833.35|2843.6|2832.1|21
1734082240000|2024-12-13 09:30:40|2843.6|2832.1|2844.33|2832.83|2844.33|2832.83|2842.5|2831|37
1734082250000|2024-12-13 09:30:50|2844.84|2833.34|2844.35|2832.85|2845.13|2833.63|2844.25|2832.75|28
1734082260000|2024-12-13 09:31:00|2844.4|2832.9|2845.3|2833.8|2845.49|2833.99|2844.35|2832.85|28
1734082270000|2024-12-13 09:31:10|2845.95|2834.45|2848.06|2836.56|2848.15|2836.65|2845.3|2833.8|35
1734082280000|2024-12-13 09:31:20|2848.45|2836.95|2851.79|2840.29|2851.79|2840.29|2848.45|2836.95|37
1734082290000|2024-12-13 09:31:30|2852.2|2840.7|2853.6|2842.1|2854.05|2842.55|2852.2|2840.7|36
1734082300000|2024-12-13 09:31:40|2853.4|2841.9|2855.65|2844.15|2855.65|2844.15|2853.4|2841.9|30
1734082310000|2024-12-13 09:31:50|2855.9|2844.4|2857.45|2845.95|2857.5|2846|2855.9|2844.4|21
1734082320000|2024-12-13 09:32:00|2857.55|2846.05|2858.1|2846.6|2858.77|2847.27|2857.4|2845.9|34
1734082330000|2024-12-13 09:32:10|2858.55|2847.05|2857.65|2846.15|2859.43|2847.93|2857.65|2846.15|30
1734082340000|2024-12-13 09:32:20|2857.5|2846|2856.7|2845.2|2857.99|2846.49|2856.2|2844.7|33
1734082350000|2024-12-13 09:32:30|2856.6|2845.1|2855.85|2844.35|2857|2845.5|2855.35|2843.85|34
1734082360000|2024-12-13 09:32:40|2855.7|2844.2|2855.3|2843.8|2856.1|2844.6|2855.05|2843.55|32
1734082370000|2024-12-13 09:32:50|2855.25|2843.75|2854.25|2842.75|2855.4|2843.9|2854.25|2842.75|33
1734082380000|2024-12-13 09:33:00|2854.09|2842.59|2850.62|2839.12|2854.09|2842.59|2850.62|2839.12|35
1734082390000|2024-12-13 09:33:10|2850.66|2839.16|2850.15|2838.65|2851.25|2839.75|2849.8|2838.3|36
1734082400000|2024-12-13 09:33:20|2849.84|2838.34|2848.8|2837.3|2850.05|2838.55|2848.75|2837.25|31
1734082410000|2024-12-13 09:33:30|2848.9|2837.4|2848.45|2836.95|2849.29|2837.79|2848.09|2836.59|30
1734082420000|2024-12-13 09:33:40|2848.99|2837.49|2849.6|2838.1|2850.75|2839.25|2848.75|2837.25|32
1734082430000|2024-12-13 09:33:50|2849.4|2837.9|2849|2837.5|2849.85|2838.35|2848.8|2837.3|33
1734082440000|2024-12-13 09:34:00|2849.05|2837.55|2850.75|2839.25|2852|2840.5|2849|2837.5|33
1734082450000|2024-12-13 09:34:10|2850.65|2839.15|2850.65|2839.15|2851.5|2840|2850.65|2839.15|28
1734082460000|2024-12-13 09:34:20|2850.7|2839.2|2850.23|2838.73|2850.85|2839.35|2849.25|2837.75|31
1734082470000|2024-12-13 09:34:30|2849.97|2838.47|2849.85|2838.35|2851.42|2839.92|2849.8|2838.3|34
1734082480000|2024-12-13 09:34:40|2849.8|2838.3|2848.2|2836.7|2850.25|2838.75|2847.35|2835.85|35
1734082490000|2024-12-13 09:34:50|2848.25|2836.75|2848.7|2837.2|2848.94|2837.44|2848|2836.5|36
1734082500000|2024-12-13 09:35:00|2848.4|2836.9|2846.9|2835.4|2848.6|2837.1|2846.55|2835.05|35
1734082510000|2024-12-13 09:35:10|2846.55|2835.05|2846.05|2834.55|2847.5|2836|2845.95|2834.45|29
1734082520000|2024-12-13 09:35:20|2845.95|2834.45|2840.06|2828.56|2846.5|2835|2840|2828.5|38
1734082530000|2024-12-13 09:35:30|2841.75|2830.25|2843.44|2831.94|2843.44|2831.94|2840.75|2829.25|32
1734082540000|2024-12-13 09:35:40|2843.25|2831.75|2842.3|2830.8|2843.25|2831.75|2841.12|2829.62|28
1734082550000|2024-12-13 09:35:50|2842.25|2830.75|2841.9|2830.4|2842.85|2831.35|2841.7|2830.2|29
1734082560000|2024-12-13 09:36:00|2841.75|2830.25|2845.33|2833.83|2845.33|2833.83|2841.55|2830.05|36
1734082570000|2024-12-13 09:36:10|2845.6|2834.1|2849.4|2837.9|2851.11|2839.61|2845.6|2834.1|37
1734082580000|2024-12-13 09:36:20|2849.6|2838.1|2847.8|2836.3|2850.75|2839.25|2847.5|2836|34
1734082590000|2024-12-13 09:36:30|2847.85|2836.35|2843.35|2831.85|2847.85|2836.35|2843.35|2831.85|33
1734082600000|2024-12-13 09:36:40|2844.2|2832.7|2845.75|2834.25|2845.75|2834.25|2843.3|2831.8|34
1734082610000|2024-12-13 09:36:50|2845.95|2834.45|2845.3|2833.8|2846.25|2834.75|2845.1|2833.6|29
1734082620000|2024-12-13 09:37:00|2845.4|2833.9|2844.4|2832.9|2846|2834.5|2844.25|2832.75|37
1734082630000|2024-12-13 09:37:10|2844.5|2833|2845|2833.5|2845.5|2834|2844.5|2833|32
1734082640000|2024-12-13 09:37:20|2845.05|2833.55|2843.76|2832.26|2845.15|2833.65|2843.14|2831.64|25
1734082650000|2024-12-13 09:37:30|2843.97|2832.47|2843.73|2832.23|2844.15|2832.65|2843.42|2831.92|37
1734082660000|2024-12-13 09:37:40|2843.71|2832.21|2846.3|2834.8|2846.71|2835.21|2843.38|2831.88|32
1734082670000|2024-12-13 09:37:50|2846.56|2835.06|2846.6|2835.1|2847.05|2835.55|2845.8|2834.3|30
1734082680000|2024-12-13 09:38:00|2846.55|2835.05|2845.77|2834.27|2846.75|2835.25|2845.13|2833.63|28
1734082690000|2024-12-13 09:38:10|2845.65|2834.15|2846.9|2835.4|2846.96|2835.46|2845.6|2834.1|30
1734082700000|2024-12-13 09:38:20|2847.25|2835.75|2845.99|2834.49|2847.57|2836.07|2845.99|2834.49|16
1734082710000|2024-12-13 09:38:30|2845.97|2834.47|2845.3|2833.8|2845.97|2834.47|2844.18|2832.68|23
1734082720000|2024-12-13 09:38:40|2845.2|2833.7|2844|2832.5|2845.75|2834.25|2844|2832.5|20
1734082730000|2024-12-13 09:38:50|2843.67|2832.17|2841.83|2830.33|2843.67|2832.17|2841.7|2830.2|20
1734082740000|2024-12-13 09:39:00|2841.85|2830.35|2839.55|2828.05|2842.94|2831.44|2839.55|2828.05|32
1734082750000|2024-12-13 09:39:10|2839.5|2828|2841.53|2830.03|2841.67|2830.17|2839.48|2827.98|33
1734082760000|2024-12-13 09:39:20|2841.93|2830.43|2840.03|2828.53|2843.13|2831.63|2839.99|2828.49|36
1734082770000|2024-12-13 09:39:30|2840.05|2828.55|2839.32|2827.82|2840.35|2828.85|2839.13|2827.63|25
1734082780000|2024-12-13 09:39:40|2839.57|2828.07|2839.13|2827.63|2839.8|2828.3|2839.13|2827.63|23
1734082790000|2024-12-13 09:39:50|2839.08|2827.58|2838.6|2827.1|2839.45|2827.95|2838.6|2827.1|32
1734082800000|2024-12-13 09:40:00|2838.55|2827.05|2838.98|2827.48|2838.98|2827.48|2838.33|2826.83|24
1734082810000|2024-12-13 09:40:10|2838.86|2827.36|2840.65|2829.15|2840.75|2829.25|2838.6|2827.1|29
1734082820000|2024-12-13 09:40:20|2840.99|2829.49|2842.45|2830.95|2843.3|2831.8|2840.69|2829.19|36
1734082830000|2024-12-13 09:40:30|2842.5|2831|2841.1|2829.6|2842.55|2831.05|2840.75|2829.25|20
1734082840000|2024-12-13 09:40:40|2841.18|2829.68|2840.79|2829.29|2841.75|2830.25|2840.55|2829.05|33
1734082850000|2024-12-13 09:40:50|2840.86|2829.36|2837.63|2826.13|2841|2829.5|2837.63|2826.13|30
1734082860000|2024-12-13 09:41:00|2837.75|2826.25|2839.32|2827.82|2839.5|2828|2837.6|2826.1|38
1734082870000|2024-12-13 09:41:10|2839.3|2827.8|2838.38|2826.88|2839.8|2828.3|2838.31|2826.81|36
1734082880000|2024-12-13 09:41:20|2838.44|2826.94|2838.7|2827.2|2838.94|2827.44|2835.4|2823.9|39
1734082890000|2024-12-13 09:41:30|2838.55|2827.05|2839.45|2827.95|2840.53|2829.03|2838.55|2827.05|35
1734082900000|2024-12-13 09:41:40|2839.5|2828|2840.5|2829|2840.6|2829.1|2839.25|2827.75|35
1734082910000|2024-12-13 09:41:50|2840.55|2829.05|2841.47|2829.97|2842.54|2831.04|2840.35|2828.85|29
1734082920000|2024-12-13 09:42:00|2841.57|2830.07|2844.6|2833.1|2845.1|2833.6|2841.47|2829.97|30
1734082930000|2024-12-13 09:42:10|2844.75|2833.25|2841.3|2829.8|2844.94|2833.44|2841.25|2829.75|38
1734082940000|2024-12-13 09:42:20|2841.25|2829.75|2842.57|2831.07|2842.95|2831.45|2841.25|2829.75|30
1734082950000|2024-12-13 09:42:30|2842.63|2831.13|2843.25|2831.75|2843.85|2832.35|2841.95|2830.45|32
1734082960000|2024-12-13 09:42:40|2843.2|2831.7|2843.3|2831.8|2843.9|2832.4|2843.2|2831.7|31
1734082970000|2024-12-13 09:42:50|2843.25|2831.75|2842.5|2831|2844.75|2833.25|2842.5|2831|32
1734082980000|2024-12-13 09:43:00|2842.78|2831.28|2843.97|2832.47|2845.38|2833.88|2842.78|2831.28|37
1734082990000|2024-12-13 09:43:10|2844.03|2832.53|2844.47|2832.97|2844.61|2833.11|2843.64|2832.14|35
1734083000000|2024-12-13 09:43:20|2844.49|2832.99|2847.25|2835.75|2847.6|2836.1|2844.48|2832.98|29
1734083010000|2024-12-13 09:43:30|2847.3|2835.8|2847.75|2836.25|2848.59|2837.09|2847.2|2835.7|27
1734083020000|2024-12-13 09:43:40|2848.23|2836.73|2847.45|2835.95|2848.23|2836.73|2847.25|2835.75|25
1734083030000|2024-12-13 09:43:50|2847.4|2835.9|2846.47|2834.97|2847.8|2836.3|2845.8|2834.3|37
1734083040000|2024-12-13 09:44:00|2846.59|2835.09|2848.3|2836.8|2848.38|2836.88|2846.59|2835.09|27
1734083050000|2024-12-13 09:44:10|2848.2|2836.7|2848.5|2837|2849.8|2838.3|2848.2|2836.7|29
1734083060000|2024-12-13 09:44:20|2848.8|2837.3|2849.35|2837.85|2850.15|2838.65|2848.6|2837.1|31
1734083070000|2024-12-13 09:44:30|2849.25|2837.75|2848.15|2836.65|2849.28|2837.78|2847.82|2836.32|36
1734083080000|2024-12-13 09:44:40|2848.04|2836.54|2845.85|2834.35|2848.04|2836.54|2845.45|2833.95|34
1734083090000|2024-12-13 09:44:50|2845.7|2834.2|2846.53|2835.03|2846.58|2835.08|2845.7|2834.2|36
1734083100000|2024-12-13 09:45:00|2846.37|2834.87|2848.15|2836.65|2849.15|2837.65|2846.27|2834.77|31
1734083110000|2024-12-13 09:45:10|2848.25|2836.75|2848.27|2836.77|2849.4|2837.9|2848.25|2836.75|26
1734083120000|2024-12-13 09:45:20|2848.3|2836.8|2848.53|2837.03|2848.53|2837.03|2848.01|2836.51|26
1734083130000|2024-12-13 09:45:30|2849|2837.5|2854.35|2842.85|2854.6|2843.1|2849|2837.5|34
1734083140000|2024-12-13 09:45:40|2854.45|2842.95|2854.5|2843|2855.2|2843.7|2854.45|2842.95|24
1734083150000|2024-12-13 09:45:50|2854.57|2843.07|2855.85|2844.35|2855.85|2844.35|2854.45|2842.95|25
1734083160000|2024-12-13 09:46:00|2856.12|2844.62|2855.45|2843.95|2857.25|2845.75|2855.35|2843.85|36
1734083170000|2024-12-13 09:46:10|2855.5|2844|2854.7|2843.2|2856|2844.5|2854.45|2842.95|24
1734083180000|2024-12-13 09:46:20|2854.95|2843.45|2854.88|2843.38|2855.05|2843.55|2854.45|2842.95|26
1734083190000|2024-12-13 09:46:30|2854.5|2843|2855.35|2843.85|2855.75|2844.25|2854.45|2842.95|21
1734083200000|2024-12-13 09:46:40|2855.55|2844.05|2855.3|2843.8|2856.35|2844.85|2855.25|2843.75|18
1734083210000|2024-12-13 09:46:50|2855.6|2844.1|2855.6|2844.1|2855.75|2844.25|2854.7|2843.2|27
1734083220000|2024-12-13 09:47:00|2855.85|2844.35|2854.86|2843.36|2856.55|2845.05|2854.45|2842.95|28
1734083230000|2024-12-13 09:47:10|2854.76|2843.26|2852.87|2841.37|2854.9|2843.4|2852.87|2841.37|33
1734083240000|2024-12-13 09:47:20|2852.68|2841.18|2848.95|2837.45|2852.68|2841.18|2848.95|2837.45|36
1734083250000|2024-12-13 09:47:30|2848.68|2837.18|2849.7|2838.2|2849.9|2838.4|2848.52|2837.02|39
1734083260000|2024-12-13 09:47:40|2849.78|2838.28|2850.25|2838.75|2850.75|2839.25|2849.78|2838.28|35
1734083270000|2024-12-13 09:47:50|2850.3|2838.8|2850.7|2839.2|2850.85|2839.35|2850.25|2838.75|23
1734083280000|2024-12-13 09:48:00|2850.55|2839.05|2850.45|2838.95|2850.8|2839.3|2850.25|2838.75|25
1734083290000|2024-12-13 09:48:10|2850.75|2839.25|2852.95|2841.45|2853.2|2841.7|2850.45|2838.95|28
1734083300000|2024-12-13 09:48:20|2853.03|2841.53|2852.9|2841.4|2853.03|2841.53|2851.25|2839.75|30
1734083310000|2024-12-13 09:48:30|2853.15|2841.65|2852.8|2841.3|2854.06|2842.56|2852.5|2841|33
1734083320000|2024-12-13 09:48:40|2852.55|2841.05|2852.25|2840.75|2852.8|2841.3|2851.5|2840|31
1734083330000|2024-12-13 09:48:50|2851.95|2840.45|2850.9|2839.4|2852.15|2840.65|2850.76|2839.26|35
1734083340000|2024-12-13 09:49:00|2850.85|2839.35|2851.36|2839.86|2851.55|2840.05|2850.67|2839.17|36
1734083350000|2024-12-13 09:49:10|2851.39|2839.89|2854.4|2842.9|2854.4|2842.9|2851.39|2839.89|25
1734083360000|2024-12-13 09:49:20|2854.25|2842.75|2852.39|2840.89|2854.3|2842.8|2852.23|2840.73|28
1734083370000|2024-12-13 09:49:30|2852.14|2840.64|2852.5|2841|2852.85|2841.35|2851.6|2840.1|34
1734083380000|2024-12-13 09:49:40|2852.75|2841.25|2853.25|2841.75|2854.9|2843.4|2852.35|2840.85|27
1734083390000|2024-12-13 09:49:50|2853.3|2841.8|2852.78|2841.28|2853.43|2841.93|2852.5|2841|30
1734083400000|2024-12-13 09:50:00|2852.52|2841.02|2852.44|2840.94|2853.2|2841.7|2851.82|2840.32|28
1734083410000|2024-12-13 09:50:10|2852.33|2840.83|2854.25|2842.75|2854.25|2842.75|2852.2|2840.7|22
1734083420000|2024-12-13 09:50:20|2854.3|2842.8|2853.3|2841.8|2854.45|2842.95|2853.3|2841.8|19
1734083430000|2024-12-13 09:50:30|2853.35|2841.85|2854.6|2843.1|2855.25|2843.75|2853.35|2841.85|27
1734083440000|2024-12-13 09:50:40|2855.18|2843.68|2853.45|2841.95|2855.25|2843.75|2853.4|2841.9|28
1734083450000|2024-12-13 09:50:50|2853.5|2842|2855.25|2843.75|2855.35|2843.85|2853.5|2842|25
1734083460000|2024-12-13 09:51:00|2855.3|2843.8|2855.45|2843.95|2855.85|2844.35|2855.3|2843.8|12
1734083470000|2024-12-13 09:51:10|2855.5|2844|2857|2845.5|2857|2845.5|2855.5|2844|11
1734083480000|2024-12-13 09:51:20|2856.75|2845.25|2856.4|2844.9|2856.75|2845.25|2856.15|2844.65|28
1734083490000|2024-12-13 09:51:30|2857.35|2845.85|2858.25|2846.75|2859.85|2848.35|2857.05|2845.55|36
1734083500000|2024-12-13 09:51:40|2858.65|2847.15|2861.15|2849.65|2861.35|2849.85|2858.65|2847.15|35
1734083510000|2024-12-13 09:51:50|2860.9|2849.4|2860|2848.5|2861.4|2849.9|2859.65|2848.15|35
1734083520000|2024-12-13 09:52:00|2860.1|2848.6|2859.5|2848|2861.05|2849.55|2859.4|2847.9|32
1734083530000|2024-12-13 09:52:10|2859.55|2848.05|2859.17|2847.67|2860.25|2848.75|2858.97|2847.47|28
1734083540000|2024-12-13 09:52:20|2859.53|2848.03|2859.14|2847.64|2860.35|2848.85|2858.75|2847.25|31
1734083550000|2024-12-13 09:52:30|2859.2|2847.7|2857.7|2846.2|2859.95|2848.45|2857.7|2846.2|33
1734083560000|2024-12-13 09:52:40|2857.55|2846.05|2848.7|2837.2|2857.85|2846.35|2848.7|2837.2|34
1734083570000|2024-12-13 09:52:50|2848.75|2837.25|2849.85|2838.35|2849.85|2838.35|2848.75|2837.25|28
1734083580000|2024-12-13 09:53:00|2849.8|2838.3|2850.9|2839.4|2851.95|2840.45|2849.8|2838.3|31
1734083590000|2024-12-13 09:53:10|2850.85|2839.35|2851.04|2839.54|2851.14|2839.64|2850.7|2839.2|26
1734083600000|2024-12-13 09:53:20|2851.09|2839.59|2852.5|2841|2852.7|2841.2|2851.04|2839.54|23
1734083610000|2024-12-13 09:53:30|2852.55|2841.05|2851.75|2840.25|2853.2|2841.7|2851.6|2840.1|24
1734083620000|2024-12-13 09:53:40|2852.27|2840.77|2852.37|2840.87|2852.5|2841|2851.9|2840.4|33
1734083630000|2024-12-13 09:53:50|2852.45|2840.95|2851.8|2840.3|2852.75|2841.25|2851.8|2840.3|18
1734083640000|2024-12-13 09:54:00|2851.79|2840.29|2852.55|2841.05|2852.55|2841.05|2851.65|2840.15|24
1734083650000|2024-12-13 09:54:10|2852.5|2841|2853.65|2842.15|2853.87|2842.37|2852.5|2841|18
1734083660000|2024-12-13 09:54:20|2853.6|2842.1|2854.95|2843.45|2855.3|2843.8|2853.6|2842.1|15
1734083670000|2024-12-13 09:54:30|2855.24|2843.74|2855.25|2843.75|2855.65|2844.15|2853.4|2841.9|29
1734083680000|2024-12-13 09:54:40|2855.28|2843.78|2856.35|2844.85|2856.76|2845.26|2855.25|2843.75|17
1734083690000|2024-12-13 09:54:50|2855.63|2844.13|2856.8|2845.3|2856.8|2845.3|2855.63|2844.13|25
1734083700000|2024-12-13 09:55:00|2856.75|2845.25|2858.5|2847|2858.75|2847.25|2856.75|2845.25|26
1734083710000|2024-12-13 09:55:10|2858.25|2846.75|2857.6|2846.1|2858.25|2846.75|2857.15|2845.65|30
1734083720000|2024-12-13 09:55:20|2857.65|2846.15|2859.55|2848.05|2859.64|2848.14|2857.35|2845.85|33
1734083730000|2024-12-13 09:55:30|2859.5|2848|2859.9|2848.4|2859.94|2848.44|2859.3|2847.8|27
1734083740000|2024-12-13 09:55:40|2859.95|2848.45|2859.45|2847.95|2860.3|2848.8|2859.25|2847.75|25
1734083750000|2024-12-13 09:55:50|2859.05|2847.55|2851.45|2839.95|2859.1|2847.6|2851.35|2839.85|28
1734083760000|2024-12-13 09:56:00|2851.85|2840.35|2854.08|2842.58|2854.08|2842.58|2851.7|2840.2|35
1734083770000|2024-12-13 09:56:10|2854.11|2842.61|2854.7|2843.2|2855.07|2843.57|2853.45|2841.95|28
1734083780000|2024-12-13 09:56:20|2854.64|2843.14|2855.4|2843.9|2856.1|2844.6|2854.55|2843.05|20
1734083790000|2024-12-13 09:56:30|2855.78|2844.28|2855.9|2844.4|2857.48|2845.98|2855.48|2843.98|26
1734083800000|2024-12-13 09:56:40|2855.4|2843.9|2856.85|2845.35|2857.25|2845.75|2854.45|2842.95|34
1734083810000|2024-12-13 09:56:50|2856.45|2844.95|2856|2844.5|2856.45|2844.95|2855.6|2844.1|29
1734083820000|2024-12-13 09:57:00|2855.55|2844.05|2856.74|2845.24|2856.74|2845.24|2855.5|2844|25
1734083830000|2024-12-13 09:57:10|2856.55|2845.05|2856.3|2844.8|2856.85|2845.35|2856.27|2844.77|23
1734083840000|2024-12-13 09:57:20|2855.85|2844.35|2852.3|2840.8|2855.85|2844.35|2852.3|2840.8|34
1734083850000|2024-12-13 09:57:30|2852.6|2841.1|2853|2841.5|2853.77|2842.27|2852.55|2841.05|32
1734083860000|2024-12-13 09:57:40|2851.55|2840.05|2849.83|2838.33|2851.55|2840.05|2849.51|2838.01|34
1734083870000|2024-12-13 09:57:50|2849.81|2838.31|2849.8|2838.3|2849.83|2838.33|2848.65|2837.15|25
1734083880000|2024-12-13 09:58:00|2850.35|2838.85|2850.76|2839.26|2851.24|2839.74|2849.95|2838.45|30
1734083890000|2024-12-13 09:58:10|2850.7|2839.2|2851.45|2839.95|2852.25|2840.75|2850.65|2839.15|35
1734083900000|2024-12-13 09:58:20|2851.5|2840|2852.4|2840.9|2852.4|2840.9|2851.38|2839.88|31
1734083910000|2024-12-13 09:58:30|2852.42|2840.92|2851.4|2839.9|2852.57|2841.07|2851.25|2839.75|31
1734083920000|2024-12-13 09:58:40|2851.46|2839.96|2853.2|2841.7|2853.5|2842|2851.42|2839.92|35
1734083930000|2024-12-13 09:58:50|2852.9|2841.4|2851.3|2839.8|2853.11|2841.61|2851.25|2839.75|27
1734083940000|2024-12-13 09:59:00|2851.35|2839.85|2851.25|2839.75|2851.65|2840.15|2851.25|2839.75|13
1734083950000|2024-12-13 09:59:10|2851.3|2839.8|2850.13|2838.63|2851.55|2840.05|2850.04|2838.54|26
1734083960000|2024-12-13 09:59:20|2850.63|2839.13|2851.35|2839.85|2851.35|2839.85|2850.1|2838.6|31
1734083970000|2024-12-13 09:59:30|2851.33|2839.83|2850.65|2839.15|2851.33|2839.83|2850.02|2838.52|31
1734083980000|2024-12-13 09:59:40|2850.27|2838.77|2847.5|2836|2850.62|2839.12|2847.25|2835.75|33
1734083990000|2024-12-13 09:59:50|2847.55|2836.05|2846.25|2834.75|2847.55|2836.05|2846.15|2834.65|16
1734084000000|2024-12-13 10:00:00|2846.65|2835.15|2849.94|2838.44|2849.94|2838.44|2846.4|2834.9|32
1734084010000|2024-12-13 10:00:10|2850.96|2839.46|2849.77|2838.27|2851.53|2840.03|2849.77|2838.27|37
1734084020000|2024-12-13 10:00:20|2849.84|2838.34|2850.7|2839.2|2851.42|2839.92|2849.81|2838.31|36
1734084030000|2024-12-13 10:00:30|2850.53|2839.03|2849.23|2837.73|2850.75|2839.25|2849.23|2837.73|33
1734084040000|2024-12-13 10:00:40|2849.16|2837.66|2849.35|2837.85|2849.65|2838.15|2849.16|2837.66|21
1734084050000|2024-12-13 10:00:50|2849.45|2837.95|2851.05|2839.55|2852.25|2840.75|2849.45|2837.95|25
1734084060000|2024-12-13 10:01:00|2851.14|2839.64|2849.9|2838.4|2851.25|2839.75|2849.9|2838.4|26
1734084070000|2024-12-13 10:01:10|2849.57|2838.07|2846.4|2834.9|2849.67|2838.17|2845.34|2833.84|34
1734084080000|2024-12-13 10:01:20|2846.45|2834.95|2848.63|2837.13|2848.63|2837.13|2846.45|2834.95|32
1734084090000|2024-12-13 10:01:30|2848.75|2837.25|2851.05|2839.55|2851.05|2839.55|2848.25|2836.75|20
1734084100000|2024-12-13 10:01:40|2851.35|2839.85|2851.15|2839.65|2851.95|2840.45|2850.95|2839.45|12
1734084110000|2024-12-13 10:01:50|2851.1|2839.6|2851.1|2839.6|2851.1|2839.6|2850.29|2838.79|25
1734084120000|2024-12-13 10:02:00|2851.25|2839.75|2851.55|2840.05|2851.75|2840.25|2851.25|2839.75|28
1734084130000|2024-12-13 10:02:10|2851.75|2840.25|2854.35|2842.85|2854.54|2843.04|2851.75|2840.25|19
1734084140000|2024-12-13 10:02:20|2854.6|2843.1|2853.92|2842.42|2855.46|2843.96|2853.92|2842.42|31
1734084150000|2024-12-13 10:02:30|2853.97|2842.47|2851.65|2840.15|2854.75|2843.25|2851.35|2839.85|26
1734084160000|2024-12-13 10:02:40|2851.85|2840.35|2852.5|2841|2852.9|2841.4|2851.85|2840.35|28
1734084170000|2024-12-13 10:02:50|2852.45|2840.95|2851.55|2840.05|2852.85|2841.35|2851.3|2839.8|26
1734084180000|2024-12-13 10:03:00|2851.4|2839.9|2854.67|2843.17|2854.67|2843.17|2851.4|2839.9|35
1734084190000|2024-12-13 10:03:10|2854.18|2842.68|2854.25|2842.75|2854.65|2843.15|2853.96|2842.46|30
1734084200000|2024-12-13 10:03:20|2854.28|2842.78|2854.3|2842.8|2854.55|2843.05|2853.53|2842.03|10
1734084210000|2024-12-13 10:03:30|2854.4|2842.9|2855.2|2843.7|2855.85|2844.35|2854.4|2842.9|31
1734084220000|2024-12-13 10:03:40|2855.25|2843.75|2857.63|2846.13|2857.63|2846.13|2855.25|2843.75|28
1734084230000|2024-12-13 10:03:50|2857.66|2846.16|2859.4|2847.9|2859.4|2847.9|2857.66|2846.16|15
1734084240000|2024-12-13 10:04:00|2859.3|2847.8|2857.89|2846.39|2859.3|2847.8|2857.5|2846|33
1734084250000|2024-12-13 10:04:10|2858.12|2846.62|2856.8|2845.3|2858.25|2846.75|2856.43|2844.93|36
1734084260000|2024-12-13 10:04:20|2856.75|2845.25|2857.51|2846.01|2857.55|2846.05|2856.43|2844.93|24
1734084270000|2024-12-13 10:04:30|2857.6|2846.1|2857.6|2846.1|2858.33|2846.83|2857|2845.5|33
1734084280000|2024-12-13 10:04:40|2857.65|2846.15|2857.45|2845.95|2857.9|2846.4|2857.3|2845.8|24
1734084290000|2024-12-13 10:04:50|2857.6|2846.1|2858.57|2847.07|2858.75|2847.25|2857.45|2845.95|30
1734084300000|2024-12-13 10:05:00|2858.84|2847.34|2856.3|2844.8|2859.15|2847.65|2855.05|2843.55|34
1734084310000|2024-12-13 10:05:10|2856.25|2844.75|2856.4|2844.9|2856.4|2844.9|2855.16|2843.66|35
1734084320000|2024-12-13 10:05:20|2856.48|2844.98|2857.87|2846.37|2857.87|2846.37|2855.8|2844.3|28
1734084330000|2024-12-13 10:05:30|2857.95|2846.45|2861.68|2850.18|2861.7|2850.2|2857.95|2846.45|22
1734084340000|2024-12-13 10:05:40|2861.78|2850.28|2863.25|2851.75|2864.45|2852.95|2861.78|2850.28|24
1734084350000|2024-12-13 10:05:50|2863.08|2851.58|2863.75|2852.25|2864.14|2852.64|2863.08|2851.58|32
1734084360000|2024-12-13 10:06:00|2863.65|2852.15|2864.25|2852.75|2864.58|2853.08|2862.95|2851.45|35
1734084370000|2024-12-13 10:06:10|2864.18|2852.68|2863.65|2852.15|2864.25|2852.75|2863.1|2851.6|34
1734084380000|2024-12-13 10:06:20|2863.6|2852.1|2864.12|2852.62|2864.25|2852.75|2863.6|2852.1|19
1734084390000|2024-12-13 10:06:30|2864.22|2852.72|2864.73|2853.23|2866.25|2854.75|2864.22|2852.72|33
1734084400000|2024-12-13 10:06:40|2864.7|2853.2|2862.64|2851.14|2864.71|2853.21|2862.64|2851.14|33
1734084410000|2024-12-13 10:06:50|2862.65|2851.15|2865.41|2853.91|2865.49|2853.99|2862.6|2851.1|31
1734084420000|2024-12-13 10:07:00|2865.25|2853.75|2866.25|2854.75|2867.2|2855.7|2865.25|2853.75|19
1734084430000|2024-12-13 10:07:10|2866.65|2855.15|2868.25|2856.75|2869.25|2857.75|2866.25|2854.75|24
1734084440000|2024-12-13 10:07:20|2868|2856.5|2867.64|2856.14|2868.35|2856.85|2867.13|2855.63|29
1734084450000|2024-12-13 10:07:30|2867.3|2855.8|2868.2|2856.7|2868.75|2857.25|2867.3|2855.8|26
1734084460000|2024-12-13 10:07:40|2868.15|2856.65|2867.5|2856|2868.2|2856.7|2867.12|2855.62|32
1734084470000|2024-12-13 10:07:50|2867.65|2856.15|2867.6|2856.1|2868.6|2857.1|2867.45|2855.95|21
1734084480000|2024-12-13 10:08:00|2867.7|2856.2|2867.4|2855.9|2867.7|2856.2|2867.25|2855.75|26
1734084490000|2024-12-13 10:08:10|2867.45|2855.95|2865.25|2853.75|2867.46|2855.96|2864.45|2852.95|34
1734084500000|2024-12-13 10:08:20|2865.1|2853.6|2866.09|2854.59|2866.17|2854.67|2864.73|2853.23|34
1734084510000|2024-12-13 10:08:30|2866.17|2854.67|2866.27|2854.77|2866.85|2855.35|2866.15|2854.65|27
1734084520000|2024-12-13 10:08:40|2866.32|2854.82|2864.2|2852.7|2867.16|2855.66|2864.2|2852.7|33
1734084530000|2024-12-13 10:08:50|2864.22|2852.72|2862.9|2851.4|2864.75|2853.25|2862.7|2851.2|26
1734084540000|2024-12-13 10:09:00|2862.85|2851.35|2859.55|2848.05|2862.85|2851.35|2859.05|2847.55|32
1734084550000|2024-12-13 10:09:10|2859.48|2847.98|2861.3|2849.8|2862.4|2850.9|2858.5|2847|34
1734084560000|2024-12-13 10:09:20|2862.35|2850.85|2867.5|2856|2867.75|2856.25|2862.35|2850.85|30
1734084570000|2024-12-13 10:09:30|2867.55|2856.05|2866.25|2854.75|2867.55|2856.05|2866.25|2854.75|9
1734084580000|2024-12-13 10:09:40|2866.05|2854.55|2865.25|2853.75|2866.05|2854.55|2865.25|2853.75|16
1734084590000|2024-12-13 10:09:50|2865.3|2853.8|2866.38|2854.88|2866.67|2855.17|2865.3|2853.8|11
1734084600000|2024-12-13 10:10:00|2866.55|2855.05|2867.6|2856.1|2867.89|2856.39|2866.55|2855.05|27
1734084610000|2024-12-13 10:10:10|2867.68|2856.18|2866.3|2854.8|2867.68|2856.18|2866.25|2854.75|19
1734084620000|2024-12-13 10:10:20|2866.85|2855.35|2866.03|2854.53|2866.95|2855.45|2865.99|2854.49|30
1734084630000|2024-12-13 10:10:30|2865.97|2854.47|2866.25|2854.75|2866.55|2855.05|2865.97|2854.47|33
1734084640000|2024-12-13 10:10:40|2866.4|2854.9|2867.4|2855.9|2868.75|2857.25|2866.4|2854.9|22
1734084650000|2024-12-13 10:10:50|2867.5|2856|2866.4|2854.9|2867.95|2856.45|2866.4|2854.9|24
1734084660000|2024-12-13 10:11:00|2866.5|2855|2866.45|2854.95|2867.5|2856|2866.4|2854.9|18
1734084670000|2024-12-13 10:11:10|2866.15|2854.65|2866.25|2854.75|2866.45|2854.95|2865.6|2854.1|23
1734084680000|2024-12-13 10:11:20|2866.5|2855|2866|2854.5|2866.5|2855|2865.89|2854.39|8
1734084690000|2024-12-13 10:11:30|2866.05|2854.55|2866.2|2854.7|2866.5|2855|2865.95|2854.45|10
1734084700000|2024-12-13 10:11:40|2866.15|2854.65|2865.7|2854.2|2866.2|2854.7|2865.4|2853.9|19
1734084710000|2024-12-13 10:11:50|2863.95|2852.45|2865.25|2853.75|2865.25|2853.75|2862.98|2851.48|28
1734084720000|2024-12-13 10:12:00|2865.4|2853.9|2865.25|2853.75|2865.45|2853.95|2865.25|2853.75|23
1734084730000|2024-12-13 10:12:10|2865.1|2853.6|2864.35|2852.85|2865.35|2853.85|2864.3|2852.8|17
1734084740000|2024-12-13 10:12:20|2864.4|2852.9|2865.2|2853.7|2865.2|2853.7|2864.35|2852.85|12
1734084750000|2024-12-13 10:12:30|2865.02|2853.52|2863.35|2851.85|2865.02|2853.52|2863.25|2851.75|20
1734084760000|2024-12-13 10:12:40|2863.64|2852.14|2863.93|2852.43|2864.58|2853.08|2863.35|2851.85|25
1734084770000|2024-12-13 10:12:50|2863.95|2852.45|2863.05|2851.55|2864|2852.5|2862.05|2850.55|22
1734084780000|2024-12-13 10:13:00|2863.17|2851.67|2857.62|2846.12|2863.25|2851.75|2857.62|2846.12|31
1734084790000|2024-12-13 10:13:10|2857.3|2845.8|2857.65|2846.15|2858.47|2846.97|2857.3|2845.8|20
1734084800000|2024-12-13 10:13:20|2857.78|2846.28|2857.83|2846.33|2857.83|2846.33|2856.17|2844.67|26
1734084810000|2024-12-13 10:13:30|2857.95|2846.45|2859.28|2847.78|2859.28|2847.78|2857.95|2846.45|27
1734084820000|2024-12-13 10:13:40|2859.25|2847.75|2856.67|2845.17|2859.8|2848.3|2856.57|2845.07|34
1734084830000|2024-12-13 10:13:50|2856.27|2844.77|2855.53|2844.03|2856.27|2844.77|2855.47|2843.97|24
1734084840000|2024-12-13 10:14:00|2855.39|2843.89|2855.75|2844.25|2856.6|2845.1|2855.37|2843.87|35
1734084850000|2024-12-13 10:14:10|2856.35|2844.85|2858.4|2846.9|2858.82|2847.32|2856.25|2844.75|36
1734084860000|2024-12-13 10:14:20|2858.28|2846.78|2859|2847.5|2859.58|2848.08|2858.25|2846.75|25
1734084870000|2024-12-13 10:14:30|2858.99|2847.49|2859.3|2847.8|2859.7|2848.2|2858.99|2847.49|17
1734084880000|2024-12-13 10:14:40|2859.35|2847.85|2860.5|2849|2861.05|2849.55|2859.35|2847.85|12
1734084890000|2024-12-13 10:14:50|2860.52|2849.02|2861.4|2849.9|2861.89|2850.39|2860.45|2848.95|22
1734084900000|2024-12-13 10:15:00|2861.45|2849.95|2856.63|2845.13|2861.45|2849.95|2856.63|2845.13|35
1734084910000|2024-12-13 10:15:10|2856.86|2845.36|2855.65|2844.15|2856.86|2845.36|2855.1|2843.6|31
1734084920000|2024-12-13 10:15:20|2855.8|2844.3|2855.3|2843.8|2856.95|2845.45|2855.05|2843.55|30
1734084930000|2024-12-13 10:15:30|2855.25|2843.75|2854.35|2842.85|2855.3|2843.8|2854.28|2842.78|12
1734084940000|2024-12-13 10:15:40|2854.3|2842.8|2852.37|2840.87|2854.6|2843.1|2852.18|2840.68|34
1734084950000|2024-12-13 10:15:50|2852.73|2841.23|2851.85|2840.35|2853.13|2841.63|2851.85|2840.35|30
1734084960000|2024-12-13 10:16:00|2851.47|2839.97|2848.05|2836.55|2851.47|2839.97|2848.05|2836.55|34
1734084970000|2024-12-13 10:16:10|2848.5|2837|2850.53|2839.03|2851|2839.5|2848.5|2837|36
1734084980000|2024-12-13 10:16:20|2850.48|2838.98|2850.4|2838.9|2851.85|2840.35|2850.4|2838.9|24
1734084990000|2024-12-13 10:16:30|2849.9|2838.4|2850.6|2839.1|2851.23|2839.73|2849.18|2837.68|38
1734085000000|2024-12-13 10:16:40|2850.55|2839.05|2849.45|2837.95|2850.91|2839.41|2849.05|2837.55|35
1734085010000|2024-12-13 10:16:50|2849.37|2837.87|2849.28|2837.78|2849.63|2838.13|2849.26|2837.76|35
1734085020000|2024-12-13 10:17:00|2849.26|2837.76|2853.13|2841.63|2853.13|2841.63|2849.26|2837.76|37
1734085030000|2024-12-13 10:17:10|2853.35|2841.85|2853.15|2841.65|2854.3|2842.8|2853.15|2841.65|13
1734085040000|2024-12-13 10:17:20|2852.95|2841.45|2851.45|2839.95|2853.3|2841.8|2850.45|2838.95|37
1734085050000|2024-12-13 10:17:30|2851.4|2839.9|2851.58|2840.08|2852.67|2841.17|2851.3|2839.8|34
1734085060000|2024-12-13 10:17:40|2851.55|2840.05|2852.93|2841.43|2853.7|2842.2|2851.55|2840.05|35
1734085070000|2024-12-13 10:17:50|2852.55|2841.05|2851.9|2840.4|2853.09|2841.59|2851.8|2840.3|37
1734085080000|2024-12-13 10:18:00|2852.15|2840.65|2849.64|2838.14|2852.2|2840.7|2848.95|2837.45|39
1734085090000|2024-12-13 10:18:10|2849.52|2838.02|2849.07|2837.57|2849.6|2838.1|2847.56|2836.06|32
1734085100000|2024-12-13 10:18:20|2849.26|2837.76|2849.3|2837.8|2849.6|2838.1|2847.75|2836.25|33
1734085110000|2024-12-13 10:18:30|2849.25|2837.75|2847.4|2835.9|2849.45|2837.95|2847.28|2835.78|29
1734085120000|2024-12-13 10:18:40|2846.6|2835.1|2845.3|2833.8|2846.6|2835.1|2844.4|2832.9|31
1734085130000|2024-12-13 10:18:50|2845.1|2833.6|2844.4|2832.9|2845.1|2833.6|2843.93|2832.43|35
1734085140000|2024-12-13 10:19:00|2844.89|2833.39|2847.1|2835.6|2847.25|2835.75|2844.4|2832.9|33
1734085150000|2024-12-13 10:19:10|2847|2835.5|2843.95|2832.45|2847|2835.5|2843.95|2832.45|32
1734085160000|2024-12-13 10:19:20|2843.77|2832.27|2843|2831.5|2844.05|2832.55|2842.55|2831.05|31
1734085170000|2024-12-13 10:19:30|2842.5|2831|2841.69|2830.19|2842.98|2831.48|2841.55|2830.05|32
1734085180000|2024-12-13 10:19:40|2842.1|2830.6|2841.52|2830.02|2842.25|2830.75|2841.52|2830.02|33
1734085190000|2024-12-13 10:19:50|2841.89|2830.39|2840.65|2829.15|2842.1|2830.6|2840.55|2829.05|23
1734085200000|2024-12-13 10:20:00|2840.45|2828.95|2840.8|2829.3|2841.01|2829.51|2840|2828.5|26
1734085210000|2024-12-13 10:20:10|2840.71|2829.21|2840.95|2829.45|2840.95|2829.45|2840|2828.5|24
1734085220000|2024-12-13 10:20:20|2840.5|2829|2840.2|2828.7|2841.45|2829.95|2840.2|2828.7|18
1734085230000|2024-12-13 10:20:30|2839.6|2828.1|2837.4|2825.9|2839.7|2828.2|2837.4|2825.9|31
1734085240000|2024-12-13 10:20:40|2837.7|2826.2|2837.3|2825.8|2837.75|2826.25|2836.59|2825.09|22
1734085250000|2024-12-13 10:20:50|2837.25|2825.75|2832.6|2821.1|2837.35|2825.85|2832.55|2821.05|28
1734085260000|2024-12-13 10:21:00|2832.8|2821.3|2832.5|2821|2833.75|2822.25|2831.75|2820.25|30
1734085270000|2024-12-13 10:21:10|2832.25|2820.75|2831.03|2819.53|2832.75|2821.25|2830.52|2819.02|28
1734085280000|2024-12-13 10:21:20|2831.15|2819.65|2831.28|2819.78|2832.3|2820.8|2830.4|2818.9|30
1734085290000|2024-12-13 10:21:30|2831.49|2819.99|2830.55|2819.05|2832.75|2821.25|2830.18|2818.68|35
1734085300000|2024-12-13 10:21:40|2830.45|2818.95|2828.28|2816.78|2830.45|2818.95|2828.28|2816.78|25
1734085310000|2024-12-13 10:21:50|2829.04|2817.54|2828.85|2817.35|2831.35|2819.85|2828.3|2816.8|32
1734085320000|2024-12-13 10:22:00|2828.36|2816.86|2827.9|2816.4|2830.6|2819.1|2827.65|2816.15|35
1734085330000|2024-12-13 10:22:10|2828.9|2817.4|2825.05|2813.55|2828.9|2817.4|2825|2813.5|36
1734085340000|2024-12-13 10:22:20|2826.25|2814.75|2825.92|2814.42|2826.55|2815.05|2823.9|2812.4|39
1734085350000|2024-12-13 10:22:30|2825.25|2813.75|2827.35|2815.85|2827.6|2816.1|2825.25|2813.75|36
1734085360000|2024-12-13 10:22:40|2826.85|2815.35|2826.25|2814.75|2827.38|2815.88|2825.39|2813.89|34
1734085370000|2024-12-13 10:22:50|2826.2|2814.7|2827.84|2816.34|2827.84|2816.34|2826.15|2814.65|26
1734085380000|2024-12-13 10:23:00|2827.89|2816.39|2828.5|2817|2829.15|2817.65|2827.8|2816.3|32
1734085390000|2024-12-13 10:23:10|2828.65|2817.15|2827.45|2815.95|2828.9|2817.4|2825.75|2814.25|28
1734085400000|2024-12-13 10:23:20|2826.7|2815.2|2826.85|2815.35|2827.35|2815.85|2823.75|2812.25|35
1734085410000|2024-12-13 10:23:30|2826.25|2814.75|2824.64|2813.14|2826.25|2814.75|2823.85|2812.35|29
1734085420000|2024-12-13 10:23:40|2824.23|2812.73|2824.5|2813|2824.75|2813.25|2823.7|2812.2|26
1734085430000|2024-12-13 10:23:50|2824.15|2812.65|2824.58|2813.08|2825.65|2814.15|2824.15|2812.65|23
1734085440000|2024-12-13 10:24:00|2824.6|2813.1|2825.61|2814.11|2825.85|2814.35|2824.6|2813.1|35
1734085450000|2024-12-13 10:24:10|2825.73|2814.23|2825.94|2814.44|2828.89|2817.39|2825.73|2814.23|38
1734085460000|2024-12-13 10:24:20|2825.6|2814.1|2826.9|2815.4|2826.9|2815.4|2824.68|2813.18|35
1734085470000|2024-12-13 10:24:30|2826.7|2815.2|2827.47|2815.97|2827.47|2815.97|2826.65|2815.15|28
1734085480000|2024-12-13 10:24:40|2827.35|2815.85|2827.28|2815.78|2828|2816.5|2826.55|2815.05|30
1734085490000|2024-12-13 10:24:50|2827.4|2815.9|2827.9|2816.4|2828.04|2816.54|2827.2|2815.7|29
1734085500000|2024-12-13 10:25:00|2827.57|2816.07|2828.25|2816.75|2828.8|2817.3|2825.95|2814.45|34
1734085510000|2024-12-13 10:25:10|2828.35|2816.85|2827.21|2815.71|2828.55|2817.05|2826.4|2814.9|32
1734085520000|2024-12-13 10:25:20|2827.26|2815.76|2828|2816.5|2828|2816.5|2827.17|2815.67|26
1734085530000|2024-12-13 10:25:30|2828.1|2816.6|2826.44|2814.94|2829.05|2817.55|2826.08|2814.58|35
1734085540000|2024-12-13 10:25:40|2826.47|2814.97|2822.93|2811.43|2826.75|2815.25|2822.5|2811|36
1734085550000|2024-12-13 10:25:50|2823.05|2811.55|2822.66|2811.16|2823.1|2811.6|2820.55|2809.05|37
1734085560000|2024-12-13 10:26:00|2822.2|2810.7|2821.15|2809.65|2822.48|2810.98|2820.45|2808.95|33
1734085570000|2024-12-13 10:26:10|2820.85|2809.35|2821.05|2809.55|2821.75|2810.25|2820.85|2809.35|22
1734085580000|2024-12-13 10:26:20|2821.1|2809.6|2823.33|2811.83|2823.64|2812.14|2820.75|2809.25|26
1734085590000|2024-12-13 10:26:30|2823.42|2811.92|2824.55|2813.05|2824.65|2813.15|2823.42|2811.92|33
1734085600000|2024-12-13 10:26:40|2824.6|2813.1|2825.35|2813.85|2825.35|2813.85|2824.25|2812.75|19
1734085610000|2024-12-13 10:26:50|2825.25|2813.75|2824.2|2812.7|2825.7|2814.2|2823.65|2812.15|20
1734085620000|2024-12-13 10:27:00|2824.15|2812.65|2822.05|2810.55|2824.2|2812.7|2822.05|2810.55|28
1734085630000|2024-12-13 10:27:10|2821.35|2809.85|2821.25|2809.75|2821.94|2810.44|2821.25|2809.75|30
1734085640000|2024-12-13 10:27:20|2821.3|2809.8|2821.75|2810.25|2821.94|2810.44|2820.85|2809.35|26
1734085650000|2024-12-13 10:27:30|2821.7|2810.2|2820.83|2809.33|2821.7|2810.2|2820.5|2809|31
1734085660000|2024-12-13 10:27:40|2820.5|2809|2821.75|2810.25|2821.75|2810.25|2820.45|2808.95|31
1734085670000|2024-12-13 10:27:50|2821.8|2810.3|2821.8|2810.3|2821.9|2810.4|2821.35|2809.85|32
1734085680000|2024-12-13 10:28:00|2821.75|2810.25|2824.6|2813.1|2824.6|2813.1|2821.75|2810.25|19
1734085690000|2024-12-13 10:28:10|2824.7|2813.2|2825.95|2814.45|2826|2814.5|2824.3|2812.8|34
1734085700000|2024-12-13 10:28:20|2825.85|2814.35|2825.05|2813.55|2826.25|2814.75|2825.05|2813.55|21
1734085710000|2024-12-13 10:28:30|2825|2813.5|2824.1|2812.6|2825|2813.5|2823.95|2812.45|25
1734085720000|2024-12-13 10:28:40|2824.15|2812.65|2825|2813.5|2825.25|2813.75|2824.15|2812.65|21
1734085730000|2024-12-13 10:28:50|2825.04|2813.54|2824.58|2813.08|2825.25|2813.75|2824.55|2813.05|13
1734085740000|2024-12-13 10:29:00|2824.6|2813.1|2825.35|2813.85|2825.85|2814.35|2824.55|2813.05|30
1734085750000|2024-12-13 10:29:10|2825.4|2813.9|2823.55|2812.05|2825.65|2814.15|2823.55|2812.05|30
1734085760000|2024-12-13 10:29:20|2823.28|2811.78|2824.4|2812.9|2824.56|2813.06|2822.75|2811.25|30
1734085770000|2024-12-13 10:29:30|2824.35|2812.85|2824.45|2812.95|2825.28|2813.78|2824.35|2812.85|29
1734085780000|2024-12-13 10:29:40|2824.6|2813.1|2828.25|2816.75|2828.75|2817.25|2824.55|2813.05|30
1734085790000|2024-12-13 10:29:50|2828.35|2816.85|2829.47|2817.97|2829.47|2817.97|2828.25|2816.75|28
1734085800000|2024-12-13 10:30:00|2829.41|2817.91|2831.25|2819.75|2831.4|2819.9|2829.3|2817.8|30
1734085810000|2024-12-13 10:30:10|2831.32|2819.82|2832.05|2820.55|2832.5|2821|2831.15|2819.65|30
1734085820000|2024-12-13 10:30:20|2831.65|2820.15|2832.25|2820.75|2832.9|2821.4|2831.65|2820.15|29
1734085830000|2024-12-13 10:30:30|2832.2|2820.7|2832.2|2820.7|2833|2821.5|2831.57|2820.07|21
1734085840000|2024-12-13 10:30:40|2832.85|2821.35|2835.8|2824.3|2836.14|2824.64|2832.85|2821.35|28
1734085850000|2024-12-13 10:30:50|2835.95|2824.45|2835.4|2823.9|2836.55|2825.05|2834.7|2823.2|26
1734085860000|2024-12-13 10:31:00|2835.6|2824.1|2836.25|2824.75|2836.8|2825.3|2835.6|2824.1|29
1734085870000|2024-12-13 10:31:10|2836.9|2825.4|2837.16|2825.66|2837.3|2825.8|2836.05|2824.55|23
1734085880000|2024-12-13 10:31:20|2836.98|2825.48|2834.2|2822.7|2837.2|2825.7|2834.1|2822.6|33
1734085890000|2024-12-13 10:31:30|2834.68|2823.18|2835.05|2823.55|2836.1|2824.6|2834.48|2822.98|29
1734085900000|2024-12-13 10:31:40|2835.18|2823.68|2833.15|2821.65|2835.35|2823.85|2832.95|2821.45|33
1734085910000|2024-12-13 10:31:50|2832.93|2821.43|2833.2|2821.7|2833.75|2822.25|2832.87|2821.37|20
1734085920000|2024-12-13 10:32:00|2833.25|2821.75|2836.25|2824.75|2836.7|2825.2|2833.25|2821.75|29
1734085930000|2024-12-13 10:32:10|2836.3|2824.8|2834.39|2822.89|2836.35|2824.85|2834.1|2822.6|35
1734085940000|2024-12-13 10:32:20|2834.45|2822.95|2834.78|2823.28|2834.8|2823.3|2833.48|2821.98|33
1734085950000|2024-12-13 10:32:30|2834.8|2823.3|2834.1|2822.6|2835.25|2823.75|2834.1|2822.6|24
1734085960000|2024-12-13 10:32:40|2834.05|2822.55|2832.45|2820.95|2834.2|2822.7|2832.1|2820.6|25
1734085970000|2024-12-13 10:32:50|2832.4|2820.9|2833.25|2821.75|2833.25|2821.75|2832.4|2820.9|24
1734085980000|2024-12-13 10:33:00|2833.3|2821.8|2837.25|2825.75|2837.25|2825.75|2833.3|2821.8|20
1734085990000|2024-12-13 10:33:10|2838.15|2826.65|2836.85|2825.35|2838.95|2827.45|2836.85|2825.35|16
1734086000000|2024-12-13 10:33:20|2836.35|2824.85|2836.75|2825.25|2837.25|2825.75|2836.35|2824.85|8
1734086010000|2024-12-13 10:33:30|2836.25|2824.75|2834.5|2823|2836.3|2824.8|2834.1|2822.6|14
1734086020000|2024-12-13 10:33:40|2834.45|2822.95|2836.4|2824.9|2836.85|2825.35|2834.4|2822.9|17
1734086030000|2024-12-13 10:33:50|2836.35|2824.85|2837.35|2825.85|2837.45|2825.95|2835.5|2824|17
1734086040000|2024-12-13 10:34:00|2837.3|2825.8|2837.35|2825.85|2837.4|2825.9|2837.05|2825.55|20
1734086050000|2024-12-13 10:34:10|2838.15|2826.65|2838.25|2826.75|2838.35|2826.85|2837.9|2826.4|16
1734086060000|2024-12-13 10:34:20|2838.3|2826.8|2838.65|2827.15|2838.65|2827.15|2838.25|2826.75|28
1734086070000|2024-12-13 10:34:30|2839.15|2827.65|2839.75|2828.25|2840.25|2828.75|2839.15|2827.65|13
1734086080000|2024-12-13 10:34:40|2839.8|2828.3|2840.25|2828.75|2840.25|2828.75|2839.1|2827.6|13
1734086090000|2024-12-13 10:34:50|2840.2|2828.7|2841.25|2829.75|2841.25|2829.75|2840.2|2828.7|15
1734086100000|2024-12-13 10:35:00|2841.75|2830.25|2844.7|2833.2|2844.85|2833.35|2841.75|2830.25|16
1734086110000|2024-12-13 10:35:10|2846.15|2834.65|2848|2836.5|2848|2836.5|2846.15|2834.65|26
1734086120000|2024-12-13 10:35:20|2847.5|2836|2848.35|2836.85|2848.75|2837.25|2846.7|2835.2|19
1734086130000|2024-12-13 10:35:30|2848.85|2837.35|2848.85|2837.35|2849.25|2837.75|2848.85|2837.35|4
1734086140000|2024-12-13 10:35:40|2849|2837.5|2850.25|2838.75|2850.25|2838.75|2849|2837.5|3
1734086150000|2024-12-13 10:35:50|2850|2838.5|2850.2|2838.7|2850.2|2838.7|2848.65|2837.15|12
1734086160000|2024-12-13 10:36:00|2850|2838.5|2851.8|2840.3|2852.2|2840.7|2850|2838.5|10
1734086170000|2024-12-13 10:36:10|2852.2|2840.7|2852.4|2840.9|2853.1|2841.6|2852.2|2840.7|9
1734086180000|2024-12-13 10:36:20|2852.85|2841.35|2855.75|2844.25|2855.75|2844.25|2852.85|2841.35|12
1734086190000|2024-12-13 10:36:30|2856.2|2844.7|2854.4|2842.9|2856.2|2844.7|2853.75|2842.25|16
1734086200000|2024-12-13 10:36:40|2854.35|2842.85|2853.95|2842.45|2854.35|2842.85|2853.55|2842.05|35
1734086210000|2024-12-13 10:36:50|2853.7|2842.2|2852.8|2841.3|2855.05|2843.55|2852.55|2841.05|23
1734086220000|2024-12-13 10:37:00|2852.6|2841.1|2851.35|2839.85|2852.6|2841.1|2850.9|2839.4|26
1734086230000|2024-12-13 10:37:10|2851.45|2839.95|2853.55|2842.05|2855.05|2843.55|2851.45|2839.95|25
1734086240000|2024-12-13 10:37:20|2853.6|2842.1|2855.2|2843.7|2855.3|2843.8|2853.6|2842.1|17
1734086250000|2024-12-13 10:37:30|2854.8|2843.3|2854.7|2843.2|2854.95|2843.45|2854.7|2843.2|13
1734086260000|2024-12-13 10:37:40|2854.8|2843.3|2856.3|2844.8|2856.3|2844.8|2854.7|2843.2|17
1734086270000|2024-12-13 10:37:50|2856.25|2844.75|2857.25|2845.75|2857.4|2845.9|2856.25|2844.75|20
1734086280000|2024-12-13 10:38:00|2857.5|2846|2859|2847.5|2859|2847.5|2857.5|2846|7
1734086290000|2024-12-13 10:38:10|2859.3|2847.8|2863.3|2851.8|2863.4|2851.9|2859.3|2847.8|6
1734086300000|2024-12-13 10:38:20|2863.25|2851.75|2860.25|2848.75|2863.25|2851.75|2860.25|2848.75|20
1734086310000|2024-12-13 10:38:30|2860.45|2848.95|2859.4|2847.9|2860.55|2849.05|2859.1|2847.6|21
1734086320000|2024-12-13 10:38:40|2859.25|2847.75|2858.3|2846.8|2859.35|2847.85|2858.25|2846.75|14
1734086330000|2024-12-13 10:38:50|2858.25|2846.75|2856.2|2844.7|2858.25|2846.75|2856.2|2844.7|12
1734086340000|2024-12-13 10:39:00|2856.25|2844.75|2857.45|2845.95|2857.53|2846.03|2856.2|2844.7|14
1734086350000|2024-12-13 10:39:10|2857.43|2845.93|2858.6|2847.1|2859.75|2848.25|2857.42|2845.92|33
1734086360000|2024-12-13 10:39:20|2859.1|2847.6|2859.35|2847.85|2860.25|2848.75|2859.1|2847.6|32
1734086370000|2024-12-13 10:39:30|2859.3|2847.8|2857.95|2846.45|2859.57|2848.07|2857.95|2846.45|31
1734086380000|2024-12-13 10:39:40|2857.9|2846.4|2857.75|2846.25|2858.29|2846.79|2856.4|2844.9|26
1734086390000|2024-12-13 10:39:50|2857.56|2846.06|2856.85|2845.35|2857.56|2846.06|2856.4|2844.9|25
1734086400000|2024-12-13 10:40:00|2856.8|2845.3|2853.9|2842.4|2856.8|2845.3|2853.65|2842.15|36
1734086410000|2024-12-13 10:40:10|2854.37|2842.87|2855.11|2843.61|2855.16|2843.66|2853.75|2842.25|28
1734086420000|2024-12-13 10:40:20|2855.1|2843.6|2852.24|2840.74|2855.1|2843.6|2851.55|2840.05|34
1734086430000|2024-12-13 10:40:30|2852.25|2840.75|2854.4|2842.9|2854.5|2843|2851.65|2840.15|27
1734086440000|2024-12-13 10:40:40|2854.45|2842.95|2854.01|2842.51|2854.5|2843|2853.55|2842.05|36
1734086450000|2024-12-13 10:40:50|2853.95|2842.45|2853.59|2842.09|2854.6|2843.1|2853.35|2841.85|36
1734086460000|2024-12-13 10:41:00|2853.53|2842.03|2854.43|2842.93|2854.48|2842.98|2852.6|2841.1|34
1734086470000|2024-12-13 10:41:10|2854.3|2842.8|2853.75|2842.25|2854.3|2842.8|2853.35|2841.85|32
1734086480000|2024-12-13 10:41:20|2853.7|2842.2|2854.21|2842.71|2854.36|2842.86|2853.2|2841.7|23
1734086490000|2024-12-13 10:41:30|2854.22|2842.72|2855.11|2843.61|2855.11|2843.61|2853.93|2842.43|32
1734086500000|2024-12-13 10:41:40|2855.23|2843.73|2856.04|2844.54|2856.04|2844.54|2855.23|2843.73|21
1734086510000|2024-12-13 10:41:50|2856.09|2844.59|2861.38|2849.88|2861.38|2849.88|2856.09|2844.59|34
1734086520000|2024-12-13 10:42:00|2861.99|2850.49|2865.05|2853.55|2865.7|2854.2|2861.99|2850.49|26
1734086530000|2024-12-13 10:42:10|2864.1|2852.6|2868.1|2856.6|2868.1|2856.6|2864.1|2852.6|36
1734086540000|2024-12-13 10:42:20|2868.25|2856.75|2864.95|2853.45|2869.25|2857.75|2864.7|2853.2|35
1734086550000|2024-12-13 10:42:30|2864.85|2853.35|2864.4|2852.9|2864.9|2853.4|2863.55|2852.05|28
1734086560000|2024-12-13 10:42:40|2864.46|2852.96|2865.18|2853.68|2865.95|2854.45|2864.35|2852.85|27
1734086570000|2024-12-13 10:42:50|2865.13|2853.63|2864.65|2853.15|2865.13|2853.63|2864.2|2852.7|25
1734086580000|2024-12-13 10:43:00|2864.68|2853.18|2866.64|2855.14|2867.05|2855.55|2863.3|2851.8|35
1734086590000|2024-12-13 10:43:10|2866.63|2855.13|2866.31|2854.81|2867.55|2856.05|2866.28|2854.78|38
1734086600000|2024-12-13 10:43:20|2866.15|2854.65|2866.26|2854.76|2866.88|2855.38|2865.6|2854.1|25
1734086610000|2024-12-13 10:43:30|2866.76|2855.26|2867.9|2856.4|2869.45|2857.95|2866.76|2855.26|33
1734086620000|2024-12-13 10:43:40|2868.35|2856.85|2866.05|2854.55|2868.8|2857.3|2866.05|2854.55|31
1734086630000|2024-12-13 10:43:50|2866.08|2854.58|2866.21|2854.71|2866.25|2854.75|2864.97|2853.47|29
1734086640000|2024-12-13 10:44:00|2865.53|2854.03|2865.45|2853.95|2866.38|2854.88|2865|2853.5|31
1734086650000|2024-12-13 10:44:10|2865.4|2853.9|2864.22|2852.72|2865.4|2853.9|2863.55|2852.05|21
1734086660000|2024-12-13 10:44:20|2864.33|2852.83|2864.62|2853.12|2864.74|2853.24|2863.63|2852.13|33
1734086670000|2024-12-13 10:44:30|2864.59|2853.09|2868.15|2856.65|2868.15|2856.65|2864.45|2852.95|36
1734086680000|2024-12-13 10:44:40|2868.45|2856.95|2870.25|2858.75|2870.25|2858.75|2868.3|2856.8|27
1734086690000|2024-12-13 10:44:50|2870.06|2858.56|2869.58|2858.08|2870.2|2858.7|2868.71|2857.21|30
1734086700000|2024-12-13 10:45:00|2869.54|2858.04|2867.44|2855.94|2869.65|2858.15|2866.7|2855.2|40
1734086710000|2024-12-13 10:45:10|2867.65|2856.15|2865.15|2853.65|2867.65|2856.15|2864.75|2853.25|34
1734086720000|2024-12-13 10:45:20|2865.05|2853.55|2863.38|2851.88|2865.1|2853.6|2861.48|2849.98|39
1734086730000|2024-12-13 10:45:30|2863.49|2851.99|2862.1|2850.6|2863.51|2852.01|2861.6|2850.1|34
1734086740000|2024-12-13 10:45:40|2861.6|2850.1|2862.73|2851.23|2862.75|2851.25|2861.6|2850.1|34
1734086750000|2024-12-13 10:45:50|2862.69|2851.19|2863.2|2851.7|2863.45|2851.95|2862.27|2850.77|24
1734086760000|2024-12-13 10:46:00|2863.25|2851.75|2864.21|2852.71|2864.8|2853.3|2862.23|2850.73|29
1734086770000|2024-12-13 10:46:10|2864.08|2852.58|2866.01|2854.51|2866.01|2854.51|2863.4|2851.9|36
1734086780000|2024-12-13 10:46:20|2866.09|2854.59|2873.21|2861.71|2873.32|2861.82|2866.09|2854.59|38
1734086790000|2024-12-13 10:46:30|2873.15|2861.65|2877.47|2865.97|2880.15|2868.65|2873.15|2861.65|36
1734086800000|2024-12-13 10:46:40|2877.05|2865.55|2880.25|2868.75|2880.25|2868.75|2877.05|2865.55|27
1734086810000|2024-12-13 10:46:50|2880.15|2868.65|2881.25|2869.75|2883.25|2871.75|2880.15|2868.65|33
1734086820000|2024-12-13 10:47:00|2881.65|2870.15|2883.75|2872.25|2884.15|2872.65|2881.05|2869.55|34
1734086830000|2024-12-13 10:47:10|2883.5|2872|2886.32|2874.82|2886.8|2875.3|2883.5|2872|30
1734086840000|2024-12-13 10:47:20|2886.59|2875.09|2889.1|2877.6|2890.25|2878.75|2886.37|2874.87|34
1734086850000|2024-12-13 10:47:30|2889.6|2878.1|2891.7|2880.2|2891.83|2880.33|2888.98|2877.48|30
1734086860000|2024-12-13 10:47:40|2891.2|2879.7|2891.19|2879.69|2893.75|2882.25|2890.15|2878.65|32
1734086870000|2024-12-13 10:47:50|2891.21|2879.71|2886.75|2875.25|2891.21|2879.71|2886.44|2874.94|32
1734086880000|2024-12-13 10:48:00|2886.85|2875.35|2884.8|2873.3|2887.3|2875.8|2883.75|2872.25|32
1734086890000|2024-12-13 10:48:10|2884.85|2873.35|2884.75|2873.25|2887.38|2875.88|2884.75|2873.25|38
1734086900000|2024-12-13 10:48:20|2884.78|2873.28|2885.71|2874.21|2885.95|2874.45|2883.86|2872.36|32
1734086910000|2024-12-13 10:48:30|2886.07|2874.57|2884.25|2872.75|2886.25|2874.75|2883.43|2871.93|35
1734086920000|2024-12-13 10:48:40|2885|2873.5|2882.85|2871.35|2885.4|2873.9|2882.45|2870.95|26
1734086930000|2024-12-13 10:48:50|2882.95|2871.45|2883.7|2872.2|2884.8|2873.3|2882.4|2870.9|32
1734086940000|2024-12-13 10:49:00|2883.75|2872.25|2880.55|2869.05|2883.75|2872.25|2880.25|2868.75|36
1734086950000|2024-12-13 10:49:10|2880.5|2869|2879.05|2867.55|2880.85|2869.35|2878.35|2866.85|27
1734086960000|2024-12-13 10:49:20|2878.95|2867.45|2879.34|2867.84|2879.34|2867.84|2878.25|2866.75|24
1734086970000|2024-12-13 10:49:30|2879.23|2867.73|2879.65|2868.15|2879.8|2868.3|2878.72|2867.22|32
1734086980000|2024-12-13 10:49:40|2879.64|2868.14|2880.3|2868.8|2880.35|2868.85|2878.5|2867|34
1734086990000|2024-12-13 10:49:50|2880.15|2868.65|2878.71|2867.21|2880.26|2868.76|2878.63|2867.13|34
1734087000000|2024-12-13 10:50:00|2878.75|2867.25|2878.66|2867.16|2878.8|2867.3|2877.25|2865.75|34
1734087010000|2024-12-13 10:50:10|2878.65|2867.15|2878.39|2866.89|2878.75|2867.25|2878.27|2866.77|30
1734087020000|2024-12-13 10:50:20|2878.55|2867.05|2877.66|2866.16|2878.82|2867.32|2876.9|2865.4|31
1734087030000|2024-12-13 10:50:30|2877.56|2866.06|2877.9|2866.4|2878.31|2866.81|2877.05|2865.55|28
1734087040000|2024-12-13 10:50:40|2877.75|2866.25|2875.95|2864.45|2877.75|2866.25|2875.2|2863.7|36
1734087050000|2024-12-13 10:50:50|2875.8|2864.3|2875.8|2864.3|2875.8|2864.3|2875.25|2863.75|25
1734087060000|2024-12-13 10:51:00|2875.25|2863.75|2875.83|2864.33|2875.95|2864.45|2875.25|2863.75|30
1734087070000|2024-12-13 10:51:10|2876.45|2864.95|2876.6|2865.1|2876.9|2865.4|2875.9|2864.4|29
1734087080000|2024-12-13 10:51:20|2876.54|2865.04|2876.6|2865.1|2877|2865.5|2874.78|2863.28|28
1734087090000|2024-12-13 10:51:30|2876.38|2864.88|2877.1|2865.6|2877.93|2866.43|2876.38|2864.88|24
1734087100000|2024-12-13 10:51:40|2877.05|2865.55|2877.1|2865.6|2877.15|2865.65|2876.08|2864.58|32
1734087110000|2024-12-13 10:51:50|2877.25|2865.75|2877.77|2866.27|2877.85|2866.35|2877.1|2865.6|24
1734087120000|2024-12-13 10:52:00|2877.76|2866.26|2881.1|2869.6|2881.3|2869.8|2877.76|2866.26|34
1734087130000|2024-12-13 10:52:10|2881.2|2869.7|2880.5|2869|2881.6|2870.1|2879.25|2867.75|32
1734087140000|2024-12-13 10:52:20|2880.85|2869.35|2881.2|2869.7|2882.05|2870.55|2880.67|2869.17|29
1734087150000|2024-12-13 10:52:30|2881.25|2869.75|2884.73|2873.23|2885.25|2873.75|2881.25|2869.75|37
1734087160000|2024-12-13 10:52:40|2885.21|2873.71|2886.15|2874.65|2887.05|2875.55|2884.74|2873.24|33
1734087170000|2024-12-13 10:52:50|2886.85|2875.35|2885.55|2874.05|2886.85|2875.35|2883.33|2871.83|35
1734087180000|2024-12-13 10:53:00|2885.5|2874|2884.45|2872.95|2885.5|2874|2884.25|2872.75|30
1734087190000|2024-12-13 10:53:10|2884.25|2872.75|2883.25|2871.75|2885.4|2873.9|2883.2|2871.7|30
1734087200000|2024-12-13 10:53:20|2883.75|2872.25|2882.95|2871.45|2883.75|2872.25|2882.9|2871.4|22
1734087210000|2024-12-13 10:53:30|2883.05|2871.55|2882|2870.5|2883.25|2871.75|2881.2|2869.7|38
1734087220000|2024-12-13 10:53:40|2881.48|2869.98|2879|2867.5|2881.77|2870.27|2878.9|2867.4|33
1734087230000|2024-12-13 10:53:50|2878.85|2867.35|2877.1|2865.6|2878.9|2867.4|2876.55|2865.05|27
1734087240000|2024-12-13 10:54:00|2876.95|2865.45|2878.65|2867.15|2878.65|2867.15|2876.95|2865.45|20
1734087250000|2024-12-13 10:54:10|2878.5|2867|2879.1|2867.6|2879.57|2868.07|2877.85|2866.35|37
1734087260000|2024-12-13 10:54:20|2878.8|2867.3|2878.25|2866.75|2879.05|2867.55|2878.25|2866.75|18
1734087270000|2024-12-13 10:54:30|2878.13|2866.63|2876.37|2864.87|2878.18|2866.68|2876.02|2864.52|29
1734087280000|2024-12-13 10:54:40|2876.29|2864.79|2876.61|2865.11|2876.89|2865.39|2876.1|2864.6|36
1734087290000|2024-12-13 10:54:50|2876.6|2865.1|2875.85|2864.35|2877.35|2865.85|2875.85|2864.35|34
1734087300000|2024-12-13 10:55:00|2875.75|2864.25|2871.52|2860.02|2875.75|2864.25|2871.25|2859.75|26
1734087310000|2024-12-13 10:55:10|2871.48|2859.98|2872.6|2861.1|2872.75|2861.25|2871.25|2859.75|36
1734087320000|2024-12-13 10:55:20|2872.65|2861.15|2871.5|2860|2872.65|2861.15|2869.7|2858.2|34
1734087330000|2024-12-13 10:55:30|2871.55|2860.05|2873.25|2861.75|2873.62|2862.12|2871.35|2859.85|34
1734087340000|2024-12-13 10:55:40|2873.35|2861.85|2873.7|2862.2|2873.83|2862.33|2872.7|2861.2|37
1734087350000|2024-12-13 10:55:50|2873.68|2862.18|2874.15|2862.65|2874.95|2863.45|2873.68|2862.18|34
1734087360000|2024-12-13 10:56:00|2874.2|2862.7|2875|2863.5|2875.52|2864.02|2873.48|2861.98|32
1734087370000|2024-12-13 10:56:10|2875.05|2863.55|2874.95|2863.45|2875.1|2863.6|2874.7|2863.2|36
1734087380000|2024-12-13 10:56:20|2874.9|2863.4|2876.69|2865.19|2876.95|2865.45|2874.9|2863.4|31
1734087390000|2024-12-13 10:56:30|2876.88|2865.38|2875.2|2863.7|2877.15|2865.65|2875.2|2863.7|27
1734087400000|2024-12-13 10:56:40|2875.15|2863.65|2875.77|2864.27|2875.77|2864.27|2875.13|2863.63|35
1734087410000|2024-12-13 10:56:50|2875.67|2864.17|2876.13|2864.63|2877.33|2865.83|2875.64|2864.14|23
1734087420000|2024-12-13 10:57:00|2876.25|2864.75|2877.5|2866|2877.5|2866|2875.55|2864.05|28
1734087430000|2024-12-13 10:57:10|2877.41|2865.91|2874.8|2863.3|2877.95|2866.45|2874.3|2862.8|33
1734087440000|2024-12-13 10:57:20|2874.71|2863.21|2871.98|2860.48|2874.85|2863.35|2871.8|2860.3|30
1734087450000|2024-12-13 10:57:30|2872.16|2860.66|2871.31|2859.81|2872.29|2860.79|2871.29|2859.79|36
1734087460000|2024-12-13 10:57:40|2871.35|2859.85|2871.54|2860.04|2871.54|2860.04|2871.31|2859.81|12
1734087470000|2024-12-13 10:57:50|2871.59|2860.09|2874.25|2862.75|2875.1|2863.6|2871.59|2860.09|26
1734087480000|2024-12-13 10:58:00|2874.3|2862.8|2871.98|2860.48|2875.45|2863.95|2871.76|2860.26|36
1734087490000|2024-12-13 10:58:10|2871.94|2860.44|2871.7|2860.2|2872.05|2860.55|2871.2|2859.7|25
1734087500000|2024-12-13 10:58:20|2871.65|2860.15|2871.5|2860|2871.7|2860.2|2871.2|2859.7|29
1734087510000|2024-12-13 10:58:30|2871.55|2860.05|2873.9|2862.4|2874.55|2863.05|2871.55|2860.05|34
1734087520000|2024-12-13 10:58:40|2873.25|2861.75|2873.95|2862.45|2874.55|2863.05|2873.25|2861.75|21
1734087530000|2024-12-13 10:58:50|2873.9|2862.4|2871.13|2859.63|2873.9|2862.4|2871.13|2859.63|25
1734087540000|2024-12-13 10:59:00|2871.38|2859.88|2871.95|2860.45|2871.95|2860.45|2870.05|2858.55|30
1734087550000|2024-12-13 10:59:10|2871.85|2860.35|2871.73|2860.23|2871.85|2860.35|2871.25|2859.75|15
1734087560000|2024-12-13 10:59:20|2871.95|2860.45|2868|2856.5|2872.35|2860.85|2867.54|2856.04|31
1734087570000|2024-12-13 10:59:30|2867.75|2856.25|2868.25|2856.75|2868.25|2856.75|2867.52|2856.02|17
1734087580000|2024-12-13 10:59:40|2868.7|2857.2|2868.77|2857.27|2869.6|2858.1|2868.65|2857.15|28
1734087590000|2024-12-13 10:59:50|2868.9|2857.4|2870.15|2858.65|2870.29|2858.79|2868.45|2856.95|29
1734087600000|2024-12-13 11:00:00|2870.25|2858.75|2869|2857.5|2871.25|2859.75|2869|2857.5|25
1734087610000|2024-12-13 11:00:10|2868.81|2857.31|2870.04|2858.54|2870.06|2858.56|2868.5|2857|33
1734087620000|2024-12-13 11:00:20|2870.13|2858.63|2872.25|2860.75|2872.55|2861.05|2870.13|2858.63|23
1734087630000|2024-12-13 11:00:30|2872.75|2861.25|2870.76|2859.26|2872.75|2861.25|2870.56|2859.06|32
1734087640000|2024-12-13 11:00:40|2870.71|2859.21|2870.4|2858.9|2870.8|2859.3|2870.3|2858.8|26
1734087650000|2024-12-13 11:00:50|2870.46|2858.96|2871.9|2860.4|2872.3|2860.8|2869.9|2858.4|30
1734087660000|2024-12-13 11:01:00|2871.77|2860.27|2872.25|2860.75|2873.25|2861.75|2871.74|2860.24|32
1734087670000|2024-12-13 11:01:10|2872.1|2860.6|2874.35|2862.85|2874.43|2862.93|2871.6|2860.1|31
1734087680000|2024-12-13 11:01:20|2874.39|2862.89|2873.15|2861.65|2875.55|2864.05|2872.78|2861.28|32
1734087690000|2024-12-13 11:01:30|2873.18|2861.68|2875.25|2863.75|2875.25|2863.75|2873.18|2861.68|12
1734087700000|2024-12-13 11:01:40|2874.75|2863.25|2873.22|2861.72|2874.85|2863.35|2872.85|2861.35|33
1734087710000|2024-12-13 11:01:50|2873.48|2861.98|2873.57|2862.07|2873.8|2862.3|2872.97|2861.47|26
1734087720000|2024-12-13 11:02:00|2873.65|2862.15|2875.78|2864.28|2875.78|2864.28|2873.65|2862.15|29
1734087730000|2024-12-13 11:02:10|2875.74|2864.24|2879.44|2867.94|2879.44|2867.94|2875.3|2863.8|33
1734087740000|2024-12-13 11:02:20|2879.46|2867.96|2879.75|2868.25|2879.75|2868.25|2878.2|2866.7|22
1734087750000|2024-12-13 11:02:30|2879.35|2867.85|2883.2|2871.7|2883.26|2871.76|2879.35|2867.85|30
1734087760000|2024-12-13 11:02:40|2883.08|2871.58|2882|2870.5|2883.75|2872.25|2880.96|2869.46|37
1734087770000|2024-12-13 11:02:50|2881.95|2870.45|2880.95|2869.45|2882.25|2870.75|2880.45|2868.95|34
1734087780000|2024-12-13 11:03:00|2881.2|2869.7|2882.2|2870.7|2882.73|2871.23|2881.2|2869.7|34
1734087790000|2024-12-13 11:03:10|2882.7|2871.2|2881.6|2870.1|2883.25|2871.75|2881.1|2869.6|24
1734087800000|2024-12-13 11:03:20|2881.65|2870.15|2881.25|2869.75|2882.2|2870.7|2881.05|2869.55|33
1734087810000|2024-12-13 11:03:30|2881.2|2869.7|2880.25|2868.75|2881.25|2869.75|2879.1|2867.6|35
1734087820000|2024-12-13 11:03:40|2880.35|2868.85|2880.3|2868.8|2881.15|2869.65|2879.6|2868.1|37
1734087830000|2024-12-13 11:03:50|2880.27|2868.77|2878.3|2866.8|2880.27|2868.77|2878.3|2866.8|30
1734087840000|2024-12-13 11:04:00|2878.27|2866.77|2881.4|2869.9|2881.68|2870.18|2878.01|2866.51|35
1734087850000|2024-12-13 11:04:10|2881.45|2869.95|2882.73|2871.23|2883.05|2871.55|2880.35|2868.85|35
1734087860000|2024-12-13 11:04:20|2882.83|2871.33|2884.25|2872.75|2884.25|2872.75|2879.52|2868.02|36
1734087870000|2024-12-13 11:04:30|2884.75|2873.25|2883.65|2872.15|2885.15|2873.65|2883|2871.5|33
1734087880000|2024-12-13 11:04:40|2883.7|2872.2|2884.07|2872.57|2884.07|2872.57|2883.25|2871.75|17
1734087890000|2024-12-13 11:04:50|2884.15|2872.65|2885.3|2873.8|2885.3|2873.8|2882.55|2871.05|28
1734087900000|2024-12-13 11:05:00|2885.4|2873.9|2885.65|2874.15|2886.35|2874.85|2884.8|2873.3|35
1734087910000|2024-12-13 11:05:10|2885.59|2874.09|2885.52|2874.02|2885.75|2874.25|2884.7|2873.2|26
1734087920000|2024-12-13 11:05:20|2885.48|2873.98|2884.43|2872.93|2885.65|2874.15|2884.17|2872.67|24
1734087930000|2024-12-13 11:05:30|2884.48|2872.98|2883.05|2871.55|2885.65|2874.15|2882.84|2871.34|31
1734087940000|2024-12-13 11:05:40|2883.25|2871.75|2887.9|2876.4|2887.9|2876.4|2883.05|2871.55|34
1734087950000|2024-12-13 11:05:50|2888.03|2876.53|2889.25|2877.75|2890.75|2879.25|2888.03|2876.53|27
1734087960000|2024-12-13 11:06:00|2889.63|2878.13|2884.2|2872.7|2890.25|2878.75|2884.2|2872.7|33
1734087970000|2024-12-13 11:06:10|2884.6|2873.1|2888.35|2876.85|2888.35|2876.85|2883.85|2872.35|35
1734087980000|2024-12-13 11:06:20|2888.3|2876.8|2888.75|2877.25|2890.3|2878.8|2888.3|2876.8|31
1734087990000|2024-12-13 11:06:30|2888.92|2877.42|2882.45|2870.95|2888.92|2877.42|2882.42|2870.92|33
1734088000000|2024-12-13 11:06:40|2882.4|2870.9|2882.06|2870.56|2884.25|2872.75|2882.06|2870.56|31
1734088010000|2024-12-13 11:06:50|2881.9|2870.4|2882.25|2870.75|2883.3|2871.8|2881.15|2869.65|37
1734088020000|2024-12-13 11:07:00|2882.07|2870.57|2883.52|2872.02|2884.28|2872.78|2882.07|2870.57|39
1734088030000|2024-12-13 11:07:10|2883.67|2872.17|2885.05|2873.55|2885.43|2873.93|2883.38|2871.88|32
1734088040000|2024-12-13 11:07:20|2885.14|2873.64|2887.5|2876|2888.19|2876.69|2884.67|2873.17|34
1734088050000|2024-12-13 11:07:30|2888.25|2876.75|2886.5|2875|2889.22|2877.72|2885.86|2874.36|31
1734088060000|2024-12-13 11:07:40|2886.6|2875.1|2885.64|2874.14|2887.08|2875.58|2885.4|2873.9|35
1734088070000|2024-12-13 11:07:50|2885.69|2874.19|2887.95|2876.45|2888.03|2876.53|2885.69|2874.19|30
1734088080000|2024-12-13 11:08:00|2887.9|2876.4|2888.19|2876.69|2888.23|2876.73|2886.75|2875.25|37
1734088090000|2024-12-13 11:08:10|2888.23|2876.73|2889.55|2878.05|2889.55|2878.05|2886.68|2875.18|33
1734088100000|2024-12-13 11:08:20|2889.57|2878.07|2888.13|2876.63|2889.65|2878.15|2887.95|2876.45|35
1734088110000|2024-12-13 11:08:30|2888.11|2876.61|2887.93|2876.43|2888.84|2877.34|2886.35|2874.85|36
1734088120000|2024-12-13 11:08:40|2887.55|2876.05|2889.5|2878|2889.5|2878|2887.55|2876.05|28
1734088130000|2024-12-13 11:08:50|2889.55|2878.05|2888.35|2876.85|2890.7|2879.2|2888.25|2876.75|34
1734088140000|2024-12-13 11:09:00|2888.34|2876.84|2889.88|2878.38|2889.88|2878.38|2887.25|2875.75|38
1734088150000|2024-12-13 11:09:10|2889.9|2878.4|2891.5|2880|2891.85|2880.35|2889.72|2878.22|28
1734088160000|2024-12-13 11:09:20|2891.48|2879.98|2888.52|2877.02|2892.08|2880.58|2888.35|2876.85|34
1734088170000|2024-12-13 11:09:30|2888.58|2877.08|2887.15|2875.65|2888.58|2877.08|2886.45|2874.95|34
1734088180000|2024-12-13 11:09:40|2887.5|2876|2883.5|2872|2887.5|2876|2883.5|2872|35
1734088190000|2024-12-13 11:09:50|2883.4|2871.9|2889.45|2877.95|2890.05|2878.55|2882.8|2871.3|31
1734088200000|2024-12-13 11:10:00|2889.65|2878.15|2889.6|2878.1|2890.75|2879.25|2887.25|2875.75|36
1734088210000|2024-12-13 11:10:10|2889.56|2878.06|2890.3|2878.8|2891.37|2879.87|2888.67|2877.17|36
1734088220000|2024-12-13 11:10:20|2890.25|2878.75|2892|2880.5|2892.15|2880.65|2888.58|2877.08|37
1734088230000|2024-12-13 11:10:30|2891.85|2880.35|2891.7|2880.2|2893.1|2881.6|2891.5|2880|31
1734088240000|2024-12-13 11:10:40|2891.65|2880.15|2892.71|2881.21|2893.2|2881.7|2891.31|2879.81|35
1734088250000|2024-12-13 11:10:50|2892.5|2881|2893.65|2882.15|2893.75|2882.25|2892.25|2880.75|31
1734088260000|2024-12-13 11:11:00|2893.63|2882.13|2888.57|2877.07|2894.45|2882.95|2888.35|2876.85|35
1734088270000|2024-12-13 11:11:10|2888.75|2877.25|2893.05|2881.55|2893.05|2881.55|2887.45|2875.95|34
1734088280000|2024-12-13 11:11:20|2892.73|2881.23|2891.19|2879.69|2892.8|2881.3|2890.6|2879.1|35
1734088290000|2024-12-13 11:11:30|2891.18|2879.68|2888.55|2877.05|2891.6|2880.1|2888.54|2877.04|36
1734088300000|2024-12-13 11:11:40|2888.56|2877.06|2887.43|2875.93|2888.63|2877.13|2886.93|2875.43|26
1734088310000|2024-12-13 11:11:50|2887.47|2875.97|2884.55|2873.05|2888.55|2877.05|2883.56|2872.06|38
1734088320000|2024-12-13 11:12:00|2884.6|2873.1|2886.67|2875.17|2887.56|2876.06|2884.55|2873.05|34
1734088330000|2024-12-13 11:12:10|2886.41|2874.91|2886.5|2875|2887.46|2875.96|2885.65|2874.15|33
1734088340000|2024-12-13 11:12:20|2886.55|2875.05|2883.67|2872.17|2886.65|2875.15|2882.23|2870.73|34
1734088350000|2024-12-13 11:12:30|2883.4|2871.9|2883.46|2871.96|2883.6|2872.1|2882.25|2870.75|28
1734088360000|2024-12-13 11:12:40|2883.49|2871.99|2884.59|2873.09|2884.75|2873.25|2883.49|2871.99|36
1734088370000|2024-12-13 11:12:50|2884.74|2873.24|2884.51|2873.01|2885.54|2874.04|2884.49|2872.99|23
1734088380000|2024-12-13 11:13:00|2884.55|2873.05|2883.5|2872|2884.55|2873.05|2882.35|2870.85|35
1734088390000|2024-12-13 11:13:10|2883.48|2871.98|2883.57|2872.07|2883.73|2872.23|2882.5|2871|34
1734088400000|2024-12-13 11:13:20|2884.65|2873.15|2887.25|2875.75|2887.3|2875.8|2884.09|2872.59|30
1734088410000|2024-12-13 11:13:30|2887.34|2875.84|2886.76|2875.26|2887.55|2876.05|2885.9|2874.4|35
1734088420000|2024-12-13 11:13:40|2886.73|2875.23|2889.34|2877.84|2889.34|2877.84|2886.43|2874.93|36
1734088430000|2024-12-13 11:13:50|2889.33|2877.83|2889.25|2877.75|2889.92|2878.42|2888.35|2876.85|32
1734088440000|2024-12-13 11:14:00|2888.85|2877.35|2890.65|2879.15|2890.65|2879.15|2888.25|2876.75|34
1734088450000|2024-12-13 11:14:10|2890.15|2878.65|2892.11|2880.61|2892.45|2880.95|2889.25|2877.75|30
1734088460000|2024-12-13 11:14:20|2892.35|2880.85|2886.6|2875.1|2892.35|2880.85|2886.25|2874.75|31
1734088470000|2024-12-13 11:14:30|2886.45|2874.95|2885.19|2873.69|2886.71|2875.21|2885.17|2873.67|36
1734088480000|2024-12-13 11:14:40|2885.17|2873.67|2885.4|2873.9|2885.75|2874.25|2884.35|2872.85|32
1734088490000|2024-12-13 11:14:50|2885.5|2874|2886.21|2874.71|2886.41|2874.91|2885.49|2873.99|10
1734088500000|2024-12-13 11:15:00|2886.28|2874.78|2882.5|2871|2886.28|2874.78|2881.43|2869.93|34
1734088510000|2024-12-13 11:15:10|2882.34|2870.84|2883.8|2872.3|2884.67|2873.17|2882.34|2870.84|33
1734088520000|2024-12-13 11:15:20|2883.77|2872.27|2884.26|2872.76|2884.85|2873.35|2883.75|2872.25|24
1734088530000|2024-12-13 11:15:30|2884.22|2872.72|2883.7|2872.2|2884.49|2872.99|2883.7|2872.2|28
1734088540000|2024-12-13 11:15:40|2883.77|2872.27|2885.9|2874.4|2885.9|2874.4|2883.59|2872.09|35
1734088550000|2024-12-13 11:15:50|2885.82|2874.32|2887.7|2876.2|2888.21|2876.71|2885.35|2873.85|39
1734088560000|2024-12-13 11:16:00|2887.65|2876.15|2888.74|2877.24|2889.23|2877.73|2887.65|2876.15|38
1734088570000|2024-12-13 11:16:10|2888.72|2877.22|2888.6|2877.1|2888.75|2877.25|2887.74|2876.24|30
1734088580000|2024-12-13 11:16:20|2888.51|2877.01|2888.51|2877.01|2889.79|2878.29|2888.3|2876.8|25
1734088590000|2024-12-13 11:16:30|2888.05|2876.55|2888.46|2876.96|2888.88|2877.38|2887.75|2876.25|36
1734088600000|2024-12-13 11:16:40|2888.49|2876.99|2883.96|2872.46|2888.49|2876.99|2882.25|2870.75|38
1734088610000|2024-12-13 11:16:50|2884.08|2872.58|2884.25|2872.75|2885.6|2874.1|2884.08|2872.58|34
1734088620000|2024-12-13 11:17:00|2884.15|2872.65|2881.55|2870.05|2884.54|2873.04|2881.55|2870.05|35
1734088630000|2024-12-13 11:17:10|2881.3|2869.8|2884.8|2873.3|2884.8|2873.3|2881.24|2869.74|30
1734088640000|2024-12-13 11:17:20|2884.45|2872.95|2881.85|2870.35|2884.45|2872.95|2881.45|2869.95|24
1734088650000|2024-12-13 11:17:30|2881.65|2870.15|2880.2|2868.7|2881.65|2870.15|2879.45|2867.95|36
1734088660000|2024-12-13 11:17:40|2880.16|2868.66|2882.2|2870.7|2882.52|2871.02|2879.23|2867.73|34
1734088670000|2024-12-13 11:17:50|2882.1|2870.6|2877.85|2866.35|2882.1|2870.6|2876.08|2864.58|35
1734088680000|2024-12-13 11:18:00|2878.25|2866.75|2879.35|2867.85|2881.35|2869.85|2878.25|2866.75|35
1734088690000|2024-12-13 11:18:10|2879.65|2868.15|2880.15|2868.65|2881.4|2869.9|2879.65|2868.15|34
1734088700000|2024-12-13 11:18:20|2880.1|2868.6|2881.85|2870.35|2882.15|2870.65|2880.04|2868.54|28
1734088710000|2024-12-13 11:18:30|2881.55|2870.05|2882.75|2871.25|2883.75|2872.25|2881|2869.5|35
1734088720000|2024-12-13 11:18:40|2882.55|2871.05|2881.77|2870.27|2882.89|2871.39|2881.45|2869.95|35
1734088730000|2024-12-13 11:18:50|2881.69|2870.19|2881.34|2869.84|2882.62|2871.12|2881.34|2869.84|37
1734088740000|2024-12-13 11:19:00|2881.41|2869.91|2883.35|2871.85|2883.53|2872.03|2881.23|2869.73|36
1734088750000|2024-12-13 11:19:10|2883.3|2871.8|2883.35|2871.85|2884.62|2873.12|2882.17|2870.67|26
1734088760000|2024-12-13 11:19:20|2883.29|2871.79|2881|2869.5|2883.32|2871.82|2879.5|2868|37
1734088770000|2024-12-13 11:19:30|2881.23|2869.73|2879.42|2867.92|2881.57|2870.07|2879.15|2867.65|37
1734088780000|2024-12-13 11:19:40|2879.5|2868|2879.44|2867.94|2879.5|2868|2877.6|2866.1|37
1734088790000|2024-12-13 11:19:50|2879.45|2867.95|2881.45|2869.95|2881.65|2870.15|2879.45|2867.95|29
1734088800000|2024-12-13 11:20:00|2882.23|2870.73|2882.5|2871|2883.3|2871.8|2882.21|2870.71|32
1734088810000|2024-12-13 11:20:10|2882.17|2870.67|2884.75|2873.25|2885.7|2874.2|2882.13|2870.63|34
1734088820000|2024-12-13 11:20:20|2884.25|2872.75|2883.95|2872.45|2884.7|2873.2|2883.43|2871.93|31
1734088830000|2024-12-13 11:20:30|2883.98|2872.48|2884.1|2872.6|2884.75|2873.25|2883.55|2872.05|32
1734088840000|2024-12-13 11:20:40|2884.13|2872.63|2880.44|2868.94|2884.13|2872.63|2880.1|2868.6|35
1734088850000|2024-12-13 11:20:50|2880.27|2868.77|2879.42|2867.92|2880.27|2868.77|2878.25|2866.75|32
1734088860000|2024-12-13 11:21:00|2879.51|2868.01|2878.57|2867.07|2879.55|2868.05|2878.15|2866.65|37
1734088870000|2024-12-13 11:21:10|2878.58|2867.08|2880.31|2868.81|2880.31|2868.81|2878.58|2867.08|36
1734088880000|2024-12-13 11:21:20|2880.19|2868.69|2880.34|2868.84|2880.94|2869.44|2879.4|2867.9|31
1734088890000|2024-12-13 11:21:30|2880.45|2868.95|2879.95|2868.45|2880.57|2869.07|2879.69|2868.19|32
1734088900000|2024-12-13 11:21:40|2880.1|2868.6|2876.65|2865.15|2880.55|2869.05|2876.45|2864.95|36
1734088910000|2024-12-13 11:21:50|2876.55|2865.05|2877.55|2866.05|2877.6|2866.1|2874.53|2863.03|35
1734088920000|2024-12-13 11:22:00|2877.65|2866.15|2879.42|2867.92|2879.45|2867.95|2876.9|2865.4|34
1734088930000|2024-12-13 11:22:10|2879.48|2867.98|2874.89|2863.39|2880.3|2868.8|2874.77|2863.27|30
1734088940000|2024-12-13 11:22:20|2874.82|2863.32|2875.6|2864.1|2877.3|2865.8|2874.82|2863.32|32
1734088950000|2024-12-13 11:22:30|2875.75|2864.25|2875.75|2864.25|2876.54|2865.04|2874.6|2863.1|34
1734088960000|2024-12-13 11:22:40|2875.93|2864.43|2875.5|2864|2876.55|2865.05|2875.48|2863.98|33
1734088970000|2024-12-13 11:22:50|2875.76|2864.26|2875.75|2864.25|2876.3|2864.8|2875.15|2863.65|28
1734088980000|2024-12-13 11:23:00|2875.8|2864.3|2874.6|2863.1|2876.1|2864.6|2872.6|2861.1|37
1734088990000|2024-12-13 11:23:10|2874.7|2863.2|2877.3|2865.8|2877.3|2865.8|2874.7|2863.2|34
1734089000000|2024-12-13 11:23:20|2877.53|2866.03|2876.3|2864.8|2877.56|2866.06|2876.08|2864.58|35
1734089010000|2024-12-13 11:23:30|2876.35|2864.85|2873.6|2862.1|2876.54|2865.04|2873.15|2861.65|35
1734089020000|2024-12-13 11:23:40|2873.2|2861.7|2875.25|2863.75|2875.25|2863.75|2872.2|2860.7|33
1734089030000|2024-12-13 11:23:50|2875.35|2863.85|2876.35|2864.85|2877.15|2865.65|2875.25|2863.75|31
1734089040000|2024-12-13 11:24:00|2876.45|2864.95|2873.56|2862.06|2876.5|2865|2873.55|2862.05|32
1734089050000|2024-12-13 11:24:10|2873.6|2862.1|2872.42|2860.92|2873.6|2862.1|2871.9|2860.4|28
1734089060000|2024-12-13 11:24:20|2872.4|2860.9|2872.25|2860.75|2873.5|2862|2872.2|2860.7|33
1734089070000|2024-12-13 11:24:30|2872.6|2861.1|2872|2860.5|2873.4|2861.9|2871.25|2859.75|29
1734089080000|2024-12-13 11:24:40|2871.96|2860.46|2872.59|2861.09|2873.21|2861.71|2871.8|2860.3|27
1734089090000|2024-12-13 11:24:50|2873.21|2861.71|2873.51|2862.01|2873.84|2862.34|2872.38|2860.88|32
1734089100000|2024-12-13 11:25:00|2873.65|2862.15|2871.45|2859.95|2873.65|2862.15|2871.34|2859.84|37
1734089110000|2024-12-13 11:25:10|2871.51|2860.01|2872.65|2861.15|2872.65|2861.15|2871|2859.5|35
1734089120000|2024-12-13 11:25:20|2872.7|2861.2|2872.33|2860.83|2874.5|2863|2872.28|2860.78|34
1734089130000|2024-12-13 11:25:30|2872.25|2860.75|2873.58|2862.08|2873.7|2862.2|2871.25|2859.75|32
1734089140000|2024-12-13 11:25:40|2873.7|2862.2|2872.8|2861.3|2873.9|2862.4|2872.25|2860.75|31
1734089150000|2024-12-13 11:25:50|2872.9|2861.4|2872.25|2860.75|2873.1|2861.6|2872.13|2860.63|37
1734089160000|2024-12-13 11:26:00|2872.05|2860.55|2872.2|2860.7|2872.4|2860.9|2871.4|2859.9|27
1734089170000|2024-12-13 11:26:10|2872.05|2860.55|2873.71|2862.21|2874.1|2862.6|2872.05|2860.55|33
1734089180000|2024-12-13 11:26:20|2874.75|2863.25|2877|2865.5|2878.95|2867.45|2874.75|2863.25|40
1734089190000|2024-12-13 11:26:30|2877.3|2865.8|2874.97|2863.47|2877.38|2865.88|2874.97|2863.47|36
1734089200000|2024-12-13 11:26:40|2874.75|2863.25|2872.9|2861.4|2876.5|2865|2872.9|2861.4|37
1734089210000|2024-12-13 11:26:50|2872.75|2861.25|2871.4|2859.9|2873.48|2861.98|2871.4|2859.9|27
1734089220000|2024-12-13 11:27:00|2870.84|2859.34|2868.75|2857.25|2871.4|2859.9|2868.75|2857.25|30
1734089230000|2024-12-13 11:27:10|2868.7|2857.2|2865.4|2853.9|2869.18|2857.68|2865.4|2853.9|36
1734089240000|2024-12-13 11:27:20|2865.49|2853.99|2866.3|2854.8|2866.4|2854.9|2864.44|2852.94|34
1734089250000|2024-12-13 11:27:30|2866.34|2854.84|2866.4|2854.9|2867.58|2856.08|2865.75|2854.25|27
1734089260000|2024-12-13 11:27:40|2866.35|2854.85|2867.23|2855.73|2868.2|2856.7|2866.35|2854.85|32
1734089270000|2024-12-13 11:27:50|2867.46|2855.96|2868.83|2857.33|2868.93|2857.43|2867.41|2855.91|25
1734089280000|2024-12-13 11:28:00|2868.75|2857.25|2868.06|2856.56|2868.88|2857.38|2867.5|2856|34
1734089290000|2024-12-13 11:28:10|2868.07|2856.57|2866.38|2854.88|2868.53|2857.03|2866.38|2854.88|32
1734089300000|2024-12-13 11:28:20|2866.4|2854.9|2869.25|2857.75|2869.25|2857.75|2866.05|2854.55|28
1734089310000|2024-12-13 11:28:30|2869.74|2858.24|2868.4|2856.9|2869.81|2858.31|2868.22|2856.72|35
1734089320000|2024-12-13 11:28:40|2868.38|2856.88|2869.1|2857.6|2869.47|2857.97|2867.64|2856.14|32
1734089330000|2024-12-13 11:28:50|2869.14|2857.64|2869|2857.5|2869.25|2857.75|2868.25|2856.75|28
1734089340000|2024-12-13 11:29:00|2869.1|2857.6|2867.94|2856.44|2869.25|2857.75|2867.94|2856.44|14
1734089350000|2024-12-13 11:29:10|2868.08|2856.58|2867.3|2855.8|2868.25|2856.75|2867.08|2855.58|32
1734089360000|2024-12-13 11:29:20|2867.38|2855.88|2868.46|2856.96|2868.5|2857|2867.25|2855.75|22
1734089370000|2024-12-13 11:29:30|2868.5|2857|2867.12|2855.62|2868.6|2857.1|2867.05|2855.55|25
1734089380000|2024-12-13 11:29:40|2866.82|2855.32|2867.1|2855.6|2867.35|2855.85|2866.7|2855.2|33
1734089390000|2024-12-13 11:29:50|2867.15|2855.65|2867.25|2855.75|2868.6|2857.1|2867.08|2855.58|27
1734089400000|2024-12-13 11:30:00|2867.12|2855.62|2862.88|2851.38|2867.12|2855.62|2862.85|2851.35|34
1734089410000|2024-12-13 11:30:10|2862.96|2851.46|2863|2851.5|2863.35|2851.85|2861.82|2850.32|33
1734089420000|2024-12-13 11:30:20|2863.05|2851.55|2863.8|2852.3|2864.47|2852.97|2863.05|2851.55|31
1734089430000|2024-12-13 11:30:30|2863.65|2852.15|2863.4|2851.9|2863.97|2852.47|2863.19|2851.69|29
1734089440000|2024-12-13 11:30:40|2863.35|2851.85|2857.84|2846.34|2863.35|2851.85|2857.45|2845.95|20
1734089450000|2024-12-13 11:30:50|2857.25|2845.75|2857.08|2845.58|2857.65|2846.15|2857.08|2845.58|27
1734089460000|2024-12-13 11:31:00|2857.28|2845.78|2858.75|2847.25|2858.84|2847.34|2857.25|2845.75|26
1734089470000|2024-12-13 11:31:10|2859.5|2848|2857.2|2845.7|2862|2850.5|2856.75|2845.25|32
1734089480000|2024-12-13 11:31:20|2857.25|2845.75|2856.57|2845.07|2857.95|2846.45|2856.25|2844.75|30
1734089490000|2024-12-13 11:31:30|2856.53|2845.03|2856.84|2845.34|2857.34|2845.84|2855.95|2844.45|32
1734089500000|2024-12-13 11:31:40|2856.83|2845.33|2857.04|2845.54|2857.33|2845.83|2855.34|2843.84|16
1734089510000|2024-12-13 11:31:50|2857.3|2845.8|2856.25|2844.75|2857.3|2845.8|2856.05|2844.55|20
1734089520000|2024-12-13 11:32:00|2856.05|2844.55|2856.3|2844.8|2857.25|2845.75|2855.34|2843.84|21
1734089530000|2024-12-13 11:32:10|2856.25|2844.75|2856.25|2844.75|2856.75|2845.25|2856|2844.5|24
1734089540000|2024-12-13 11:32:20|2856.65|2845.15|2856.75|2845.25|2857.3|2845.8|2856.64|2845.14|21
1734089550000|2024-12-13 11:32:30|2856.35|2844.85|2857.49|2845.99|2857.84|2846.34|2856.25|2844.75|26
1734089560000|2024-12-13 11:32:40|2857.27|2845.77|2855.75|2844.25|2857.6|2846.1|2855.6|2844.1|26
1734089570000|2024-12-13 11:32:50|2856|2844.5|2856.74|2845.24|2856.95|2845.45|2855.7|2844.2|20
1734089580000|2024-12-13 11:33:00|2856.84|2845.34|2858.17|2846.67|2858.2|2846.7|2856.79|2845.29|31
1734089590000|2024-12-13 11:33:10|2858.13|2846.63|2856.67|2845.17|2858.13|2846.63|2856.35|2844.85|22
1734089600000|2024-12-13 11:33:20|2856.47|2844.97|2856.95|2845.45|2857|2845.5|2856.15|2844.65|15
1734089610000|2024-12-13 11:33:30|2856.84|2845.34|2859.09|2847.59|2859.25|2847.75|2856.84|2845.34|25
1734089620000|2024-12-13 11:33:40|2859.18|2847.68|2858.2|2846.7|2859.18|2847.68|2858.2|2846.7|11
1734089630000|2024-12-13 11:33:50|2858.25|2846.75|2857.75|2846.25|2858.75|2847.25|2857.75|2846.25|12
1734089640000|2024-12-13 11:34:00|2857.35|2845.85|2858.57|2847.07|2858.57|2847.07|2857.35|2845.85|13
1734089650000|2024-12-13 11:34:10|2858.65|2847.15|2858.33|2846.83|2858.95|2847.45|2856.75|2845.25|29
1734089660000|2024-12-13 11:34:20|2858.38|2846.88|2857.35|2845.85|2858.5|2847|2857.35|2845.85|16
1734089670000|2024-12-13 11:34:30|2857.45|2845.95|2857.2|2845.7|2858.15|2846.65|2857.15|2845.65|25
1734089680000|2024-12-13 11:34:40|2857.15|2845.65|2857.31|2845.81|2857.35|2845.85|2857.14|2845.64|22
1734089690000|2024-12-13 11:34:50|2857.08|2845.58|2855.7|2844.2|2857.08|2845.58|2855.4|2843.9|21
1734089700000|2024-12-13 11:35:00|2855.97|2844.47|2856.35|2844.85|2857|2845.5|2855.7|2844.2|26
1734089710000|2024-12-13 11:35:10|2856.83|2845.33|2852.67|2841.17|2857.55|2846.05|2852.67|2841.17|26
1734089720000|2024-12-13 11:35:20|2852.17|2840.67|2850.78|2839.28|2852.31|2840.81|2849.25|2837.75|35
1734089730000|2024-12-13 11:35:30|2850.8|2839.3|2851.55|2840.05|2852.75|2841.25|2850.8|2839.3|26
1734089740000|2024-12-13 11:35:40|2851.5|2840|2851.05|2839.55|2852.05|2840.55|2851|2839.5|22
1734089750000|2024-12-13 11:35:50|2850.85|2839.35|2849.35|2837.85|2850.85|2839.35|2848.15|2836.65|26
1734089760000|2024-12-13 11:36:00|2849.85|2838.35|2850.55|2839.05|2851.31|2839.81|2849.85|2838.35|31
1734089770000|2024-12-13 11:36:10|2850.65|2839.15|2850.85|2839.35|2852.05|2840.55|2850.5|2839|32
1734089780000|2024-12-13 11:36:20|2850.77|2839.27|2850.75|2839.25|2851.05|2839.55|2850.22|2838.72|30
1734089790000|2024-12-13 11:36:30|2850.65|2839.15|2850.6|2839.1|2851.65|2840.15|2849.57|2838.07|31
1734089800000|2024-12-13 11:36:40|2850.65|2839.15|2851.83|2840.33|2852.73|2841.23|2850.65|2839.15|32
1734089810000|2024-12-13 11:36:50|2851.95|2840.45|2851.05|2839.55|2851.95|2840.45|2850.75|2839.25|31
1734089820000|2024-12-13 11:37:00|2851|2839.5|2849.85|2838.35|2851|2839.5|2849.51|2838.01|34
1734089830000|2024-12-13 11:37:10|2849.94|2838.44|2849.4|2837.9|2849.95|2838.45|2848.6|2837.1|32
1734089840000|2024-12-13 11:37:20|2849.5|2838|2850.56|2839.06|2850.75|2839.25|2849.5|2838|28
1734089850000|2024-12-13 11:37:30|2850.69|2839.19|2851.3|2839.8|2851.65|2840.15|2850.4|2838.9|31
1734089860000|2024-12-13 11:37:40|2851.2|2839.7|2851.08|2839.58|2851.46|2839.96|2850.1|2838.6|34
1734089870000|2024-12-13 11:37:50|2851.04|2839.54|2851.45|2839.95|2851.45|2839.95|2849.9|2838.4|32
1734089880000|2024-12-13 11:38:00|2851.55|2840.05|2849.4|2837.9|2852.03|2840.53|2849.38|2837.88|30
1734089890000|2024-12-13 11:38:10|2849.45|2837.95|2849.4|2837.9|2850|2838.5|2849.3|2837.8|26
1734089900000|2024-12-13 11:38:20|2849.43|2837.93|2846.35|2834.85|2849.43|2837.93|2845.25|2833.75|33
1734089910000|2024-12-13 11:38:30|2846.4|2834.9|2845.35|2833.85|2847.22|2835.72|2844.4|2832.9|36
1734089920000|2024-12-13 11:38:40|2845.5|2834|2847.08|2835.58|2847.14|2835.64|2844.75|2833.25|32
1734089930000|2024-12-13 11:38:50|2847.13|2835.63|2847.2|2835.7|2848.05|2836.55|2847.13|2835.63|19
1734089940000|2024-12-13 11:39:00|2846.75|2835.25|2845.78|2834.28|2847|2835.5|2845.78|2834.28|25
1734089950000|2024-12-13 11:39:10|2845.89|2834.39|2848.43|2836.93|2848.6|2837.1|2845.89|2834.39|22
1734089960000|2024-12-13 11:39:20|2848.6|2837.1|2849.6|2838.1|2850.05|2838.55|2848.6|2837.1|27
1734089970000|2024-12-13 11:39:30|2849.45|2837.95|2851.18|2839.68|2851.55|2840.05|2849.35|2837.85|34
1734089980000|2024-12-13 11:39:40|2851.15|2839.65|2850.09|2838.59|2851.64|2840.14|2850.09|2838.59|25
1734089990000|2024-12-13 11:39:50|2850.3|2838.8|2848.5|2837|2850.47|2838.97|2848.5|2837|33
1734090000000|2024-12-13 11:40:00|2848.54|2837.04|2847.58|2836.08|2848.96|2837.46|2847.4|2835.9|27
1734090010000|2024-12-13 11:40:10|2847.57|2836.07|2847.58|2836.08|2848.2|2836.7|2846.47|2834.97|27
1734090020000|2024-12-13 11:40:20|2847.68|2836.18|2849.25|2837.75|2849.9|2838.4|2847.35|2835.85|28
1734090030000|2024-12-13 11:40:30|2849.3|2837.8|2848.25|2836.75|2849.5|2838|2847.78|2836.28|26
1734090040000|2024-12-13 11:40:40|2848.15|2836.65|2848.14|2836.64|2848.15|2836.65|2847.86|2836.36|22
1734090050000|2024-12-13 11:40:50|2848.29|2836.79|2849.17|2837.67|2849.47|2837.97|2848.29|2836.79|25
1734090060000|2024-12-13 11:41:00|2849.29|2837.79|2848.8|2837.3|2850.2|2838.7|2848.7|2837.2|30
1734090070000|2024-12-13 11:41:10|2848.73|2837.23|2849.25|2837.75|2849.67|2838.17|2848.65|2837.15|31
1734090080000|2024-12-13 11:41:20|2848.95|2837.45|2851.16|2839.66|2851.6|2840.1|2848.95|2837.45|31
1734090090000|2024-12-13 11:41:30|2850.65|2839.15|2849.28|2837.78|2851|2839.5|2849.2|2837.7|25
1734090100000|2024-12-13 11:41:40|2849.22|2837.72|2850.6|2839.1|2850.6|2839.1|2849.22|2837.72|27
1734090110000|2024-12-13 11:41:50|2850.75|2839.25|2850.55|2839.05|2851.08|2839.58|2850.25|2838.75|22
1734090120000|2024-12-13 11:42:00|2850.38|2838.88|2851.27|2839.77|2851.3|2839.8|2850.25|2838.75|22
1734090130000|2024-12-13 11:42:10|2851.3|2839.8|2851.2|2839.7|2851.37|2839.87|2851.12|2839.62|14
1734090140000|2024-12-13 11:42:20|2851.18|2839.68|2851.8|2840.3|2851.8|2840.3|2851.18|2839.68|14
1734090150000|2024-12-13 11:42:30|2852.09|2840.59|2852.55|2841.05|2852.55|2841.05|2851.35|2839.85|36
1734090160000|2024-12-13 11:42:40|2852.52|2841.02|2851.6|2840.1|2852.55|2841.05|2851.35|2839.85|25
1734090170000|2024-12-13 11:42:50|2852.15|2840.65|2849.82|2838.32|2852.15|2840.65|2849.5|2838|29
1734090180000|2024-12-13 11:43:00|2849.8|2838.3|2850.52|2839.02|2850.52|2839.02|2849.05|2837.55|29
1734090190000|2024-12-13 11:43:10|2850.43|2838.93|2850.5|2839|2850.61|2839.11|2850.3|2838.8|23
1734090200000|2024-12-13 11:43:20|2850.45|2838.95|2850.45|2838.95|2850.5|2839|2850.3|2838.8|9
1734090210000|2024-12-13 11:43:30|2850.35|2838.85|2850.42|2838.92|2850.48|2838.98|2848.4|2836.9|23
1734090220000|2024-12-13 11:43:40|2850.4|2838.9|2850.99|2839.49|2851.35|2839.85|2850|2838.5|24
1734090230000|2024-12-13 11:43:50|2850.88|2839.38|2852.15|2840.65|2852.15|2840.65|2850.82|2839.32|31
1734090240000|2024-12-13 11:44:00|2852.26|2840.76|2851.7|2840.2|2852.6|2841.1|2851.3|2839.8|25
1734090250000|2024-12-13 11:44:10|2851.6|2840.1|2851.8|2840.3|2851.83|2840.33|2851.25|2839.75|20
1734090260000|2024-12-13 11:44:20|2851.85|2840.35|2848.3|2836.8|2851.85|2840.35|2848.25|2836.75|30
1734090270000|2024-12-13 11:44:30|2848.35|2836.85|2849.2|2837.7|2849.48|2837.98|2847.95|2836.45|28
1734090280000|2024-12-13 11:44:40|2849.1|2837.6|2849.6|2838.1|2849.6|2838.1|2847.63|2836.13|37
1734090290000|2024-12-13 11:44:50|2849.65|2838.15|2849.45|2837.95|2850.55|2839.05|2849.2|2837.7|31
1734090300000|2024-12-13 11:45:00|2849.9|2838.4|2848.85|2837.35|2849.9|2838.4|2847.63|2836.13|30
1734090310000|2024-12-13 11:45:10|2848.82|2837.32|2847.85|2836.35|2848.85|2837.35|2847.85|2836.35|29
1734090320000|2024-12-13 11:45:20|2847.75|2836.25|2845.8|2834.3|2847.75|2836.25|2844.79|2833.29|36
1734090330000|2024-12-13 11:45:30|2845.65|2834.15|2847.25|2835.75|2848.09|2836.59|2845.4|2833.9|25
1734090340000|2024-12-13 11:45:40|2847.38|2835.88|2847.45|2835.95|2847.62|2836.12|2846.6|2835.1|28
1734090350000|2024-12-13 11:45:50|2848.3|2836.8|2847.4|2835.9|2848.45|2836.95|2847.1|2835.6|36
1734090360000|2024-12-13 11:46:00|2847.36|2835.86|2848.15|2836.65|2848.6|2837.1|2847.3|2835.8|36
1734090370000|2024-12-13 11:46:10|2848.5|2837|2845.25|2833.75|2848.5|2837|2844.95|2833.45|27
1734090380000|2024-12-13 11:46:20|2844.95|2833.45|2847.3|2835.8|2847.67|2836.17|2844.95|2833.45|35
1734090390000|2024-12-13 11:46:30|2847.25|2835.75|2848.55|2837.05|2849.25|2837.75|2847.25|2835.75|31
1734090400000|2024-12-13 11:46:40|2848.58|2837.08|2848.7|2837.2|2849.55|2838.05|2848.31|2836.81|24
1734090410000|2024-12-13 11:46:50|2848.3|2836.8|2848.36|2836.86|2848.43|2836.93|2848.25|2836.75|11
1734090420000|2024-12-13 11:47:00|2848.25|2836.75|2848.25|2836.75|2848.65|2837.15|2848.25|2836.75|17
1734090430000|2024-12-13 11:47:10|2848.4|2836.9|2850.25|2838.75|2851.2|2839.7|2848.4|2836.9|23
1734090440000|2024-12-13 11:47:20|2850.4|2838.9|2852.17|2840.67|2852.73|2841.23|2850.25|2838.75|32
1734090450000|2024-12-13 11:47:30|2852.48|2840.98|2853.9|2842.4|2854.17|2842.67|2852.48|2840.98|31
1734090460000|2024-12-13 11:47:40|2853.95|2842.45|2854.44|2842.94|2854.78|2843.28|2853.35|2841.85|35
1734090470000|2024-12-13 11:47:50|2854.48|2842.98|2855.15|2843.65|2855.2|2843.7|2854.34|2842.84|35
1734090480000|2024-12-13 11:48:00|2855.1|2843.6|2854.3|2842.8|2855.15|2843.65|2853.81|2842.31|39
1734090490000|2024-12-13 11:48:10|2854.24|2842.74|2854.61|2843.11|2854.77|2843.27|2854.09|2842.59|36
1734090500000|2024-12-13 11:48:20|2854.6|2843.1|2855.8|2844.3|2855.85|2844.35|2854.55|2843.05|23
1734090510000|2024-12-13 11:48:30|2855.75|2844.25|2854.82|2843.32|2855.9|2844.4|2854.7|2843.2|21
1734090520000|2024-12-13 11:48:40|2854.75|2843.25|2855.27|2843.77|2855.27|2843.77|2854.45|2842.95|19
1734090530000|2024-12-13 11:48:50|2855.28|2843.78|2854.71|2843.21|2855.28|2843.78|2854.5|2843|15
1734090540000|2024-12-13 11:49:00|2854.76|2843.26|2854.73|2843.23|2855.08|2843.58|2854.65|2843.15|15
1734090550000|2024-12-13 11:49:10|2854.65|2843.15|2855|2843.5|2855.17|2843.67|2854.65|2843.15|16
1734090560000|2024-12-13 11:49:20|2854.95|2843.45|2854.66|2843.16|2854.95|2843.45|2854.5|2843|11
1734090570000|2024-12-13 11:49:30|2854.64|2843.14|2854.7|2843.2|2855.03|2843.53|2854.55|2843.05|13
1734090580000|2024-12-13 11:49:40|2854.5|2843|2855.75|2844.25|2855.75|2844.25|2854.5|2843|24
1734090590000|2024-12-13 11:49:50|2855.65|2844.15|2855.77|2844.27|2855.85|2844.35|2855.35|2843.85|25
1734090600000|2024-12-13 11:50:00|2855.85|2844.35|2858.9|2847.4|2859.2|2847.7|2855.55|2844.05|33
1734090610000|2024-12-13 11:50:10|2858.7|2847.2|2856.77|2845.27|2858.93|2847.43|2856.68|2845.18|30
1734090620000|2024-12-13 11:50:20|2856.75|2845.25|2857.1|2845.6|2857.27|2845.77|2856.68|2845.18|16
1734090630000|2024-12-13 11:50:30|2856.9|2845.4|2859.9|2848.4|2859.9|2848.4|2856.72|2845.22|33
1734090640000|2024-12-13 11:50:40|2860.3|2848.8|2860.8|2849.3|2862.25|2850.75|2860.3|2848.8|30
1734090650000|2024-12-13 11:50:50|2860.74|2849.24|2859.02|2847.52|2860.8|2849.3|2858.94|2847.44|26
1734090660000|2024-12-13 11:51:00|2859.04|2847.54|2857.3|2845.8|2859.21|2847.71|2857.25|2845.75|34
1734090670000|2024-12-13 11:51:10|2857.35|2845.85|2859.05|2847.55|2859.35|2847.85|2856.6|2845.1|28
1734090680000|2024-12-13 11:51:20|2858.7|2847.2|2856.99|2845.49|2859.35|2847.85|2856.87|2845.37|31
1734090690000|2024-12-13 11:51:30|2856.95|2845.45|2857.85|2846.35|2857.94|2846.44|2856.34|2844.84|34
1734090700000|2024-12-13 11:51:40|2857.79|2846.29|2856.69|2845.19|2857.85|2846.35|2855.3|2843.8|35
1734090710000|2024-12-13 11:51:50|2856.58|2845.08|2858.52|2847.02|2858.63|2847.13|2856.53|2845.03|28
1734090720000|2024-12-13 11:52:00|2858.1|2846.6|2853.2|2841.7|2858.1|2846.6|2853.2|2841.7|35
1734090730000|2024-12-13 11:52:10|2853.3|2841.8|2856.65|2845.15|2856.65|2845.15|2853.2|2841.7|19
1734090740000|2024-12-13 11:52:20|2857.15|2845.65|2857.05|2845.55|2857.15|2845.65|2856.85|2845.35|12
1734090750000|2024-12-13 11:52:30|2856.95|2845.45|2856.4|2844.9|2857.05|2845.55|2856.35|2844.85|23
1734090760000|2024-12-13 11:52:40|2856.45|2844.95|2855.35|2843.85|2856.45|2844.95|2855.35|2843.85|12
1734090770000|2024-12-13 11:52:50|2855.1|2843.6|2853.3|2841.8|2855.1|2843.6|2853.05|2841.55|7
1734090780000|2024-12-13 11:53:00|2853.25|2841.75|2855.55|2844.05|2855.65|2844.15|2853.25|2841.75|12
1734090790000|2024-12-13 11:53:10|2855.2|2843.7|2855.55|2844.05|2855.65|2844.15|2854.95|2843.45|13
1734090800000|2024-12-13 11:53:20|2855.5|2844|2856.25|2844.75|2856.45|2844.95|2855.25|2843.75|14
1734090810000|2024-12-13 11:53:30|2856.05|2844.55|2855.35|2843.85|2856.05|2844.55|2855.35|2843.85|11
1734090820000|2024-12-13 11:53:40|2855.85|2844.35|2855.85|2844.35|2855.85|2844.35|2855.85|2844.35|1
1734090830000|2024-12-13 11:53:50|2855.35|2843.85|2855.25|2843.75|2855.35|2843.85|2854.4|2842.9|8
1734090840000|2024-12-13 11:54:00|2855.05|2843.55|2855|2843.5|2855.25|2843.75|2854.85|2843.35|9
1734090850000|2024-12-13 11:54:10|2855.05|2843.55|2854.95|2843.45|2855.15|2843.65|2854.85|2843.35|15
1734090860000|2024-12-13 11:54:20|2854.9|2843.4|2853.65|2842.15|2855|2843.5|2853.65|2842.15|17
1734090870000|2024-12-13 11:54:30|2853.7|2842.2|2853.7|2842.2|2853.7|2842.2|2853.65|2842.15|5
1734090880000|2024-12-13 11:54:40|2853.55|2842.05|2853.25|2841.75|2853.55|2842.05|2852.15|2840.65|7
1734090900000|2024-12-13 11:55:00|2853.2|2841.7|2852.85|2841.35|2853.2|2841.7|2852.8|2841.3|5
1734090910000|2024-12-13 11:55:10|2853.55|2842.05|2853|2841.5|2853.55|2842.05|2852.8|2841.3|17
1734090920000|2024-12-13 11:55:20|2852.95|2841.45|2852.4|2840.9|2853|2841.5|2851.35|2839.85|22
1734090930000|2024-12-13 11:55:30|2852.35|2840.85|2853.6|2842.1|2853.65|2842.15|2852.35|2840.85|20
1734090940000|2024-12-13 11:55:40|2853.45|2841.95|2855.1|2843.6|2855.15|2843.65|2853.45|2841.95|15
1734090950000|2024-12-13 11:55:50|2855.15|2843.65|2854.5|2843|2855.3|2843.8|2854.4|2842.9|19
1734090960000|2024-12-13 11:56:00|2854.45|2842.95|2850.65|2839.15|2854.45|2842.95|2850.15|2838.65|21
1734090970000|2024-12-13 11:56:10|2850.6|2839.1|2851.25|2839.75|2851.25|2839.75|2850.5|2839|12
1734090980000|2024-12-13 11:56:20|2851.6|2840.1|2851.55|2840.05|2852.45|2840.95|2851.55|2840.05|14
1734090990000|2024-12-13 11:56:30|2851.5|2840|2849.65|2838.15|2851.5|2840|2849.5|2838|11
1734091000000|2024-12-13 11:56:40|2849.95|2838.45|2850.45|2838.95|2850.45|2838.95|2849.95|2838.45|8
1734091010000|2024-12-13 11:56:50|2849.5|2838|2849|2837.5|2849.6|2838.1|2848.8|2837.3|12
1734091020000|2024-12-13 11:57:00|2848.6|2837.1|2847.95|2836.45|2848.6|2837.1|2847.95|2836.45|19
1734091030000|2024-12-13 11:57:10|2847.45|2835.95|2847.05|2835.55|2847.45|2835.95|2846.9|2835.4|9
1734091040000|2024-12-13 11:57:20|2847.08|2835.58|2846.65|2835.15|2847.5|2836|2846.65|2835.15|24
1734091050000|2024-12-13 11:57:30|2846.4|2834.9|2845.9|2834.4|2846.4|2834.9|2845.85|2834.35|12
1734091060000|2024-12-13 11:57:40|2846.05|2834.55|2845.6|2834.1|2846.3|2834.8|2845.58|2834.08|19
1734091070000|2024-12-13 11:57:50|2845.7|2834.2|2846.25|2834.75|2846.25|2834.75|2845.7|2834.2|8
1734091080000|2024-12-13 11:58:00|2846.15|2834.65|2845.66|2834.16|2846.2|2834.7|2845.64|2834.14|10
1734091090000|2024-12-13 11:58:10|2845.71|2834.21|2847|2835.5|2847.14|2835.64|2845.6|2834.1|16
1734091100000|2024-12-13 11:58:20|2847.05|2835.55|2845.11|2833.61|2847.1|2835.6|2844.9|2833.4|23
1734091110000|2024-12-13 11:58:30|2845.13|2833.63|2845.63|2834.13|2846.08|2834.58|2845.01|2833.51|26
1734091120000|2024-12-13 11:58:40|2845.52|2834.02|2845.76|2834.26|2845.85|2834.35|2845.3|2833.8|26
1734091130000|2024-12-13 11:58:50|2845.79|2834.29|2845.75|2834.25|2845.79|2834.29|2845.35|2833.85|25
1734091140000|2024-12-13 11:59:00|2845.59|2834.09|2845.05|2833.55|2845.61|2834.11|2844.9|2833.4|33
1734091150000|2024-12-13 11:59:10|2845|2833.5|2845.53|2834.03|2845.85|2834.35|2845|2833.5|20
1734091160000|2024-12-13 11:59:20|2845.8|2834.3|2845.6|2834.1|2846|2834.5|2844.94|2833.44|17
1734091170000|2024-12-13 11:59:30|2845.5|2834|2844.05|2832.55|2845.5|2834|2843.49|2831.99|32
1734091180000|2024-12-13 11:59:40|2843.95|2832.45|2843.91|2832.41|2844.35|2832.85|2843.47|2831.97|27
1734091190000|2024-12-13 11:59:50|2843.87|2832.37|2843.75|2832.25|2843.87|2832.37|2843.25|2831.75|32
1734091200000|2024-12-13 12:00:00|2843.7|2832.2|2845.26|2833.76|2845.85|2834.35|2843.7|2832.2|35
1734091210000|2024-12-13 12:00:10|2845.45|2833.95|2845.7|2834.2|2845.86|2834.36|2844.24|2832.74|35
1734091220000|2024-12-13 12:00:20|2845.6|2834.1|2845.65|2834.15|2845.85|2834.35|2845.1|2833.6|33
1734091230000|2024-12-13 12:00:30|2845.5|2834|2845.65|2834.15|2845.8|2834.3|2845.3|2833.8|32
1734091240000|2024-12-13 12:00:40|2845.4|2833.9|2845.45|2833.95|2846.1|2834.6|2845.3|2833.8|27
1734091250000|2024-12-13 12:00:50|2845.5|2834|2847.26|2835.76|2847.26|2835.76|2845.5|2834|18
1734091260000|2024-12-13 12:01:00|2847.33|2835.83|2848.25|2836.75|2848.75|2837.25|2847.3|2835.8|29
1734091270000|2024-12-13 12:01:10|2848.3|2836.8|2849.21|2837.71|2849.21|2837.71|2847.9|2836.4|28
1734091280000|2024-12-13 12:01:20|2848.85|2837.35|2849.15|2837.65|2849.15|2837.65|2848.25|2836.75|24
1734091290000|2024-12-13 12:01:30|2849.2|2837.7|2849.85|2838.35|2849.85|2838.35|2848.6|2837.1|16
1734091300000|2024-12-13 12:01:40|2849.4|2837.9|2849.75|2838.25|2849.75|2838.25|2848.8|2837.3|12
1734091310000|2024-12-13 12:01:50|2849.25|2837.75|2853.05|2841.55|2853.19|2841.69|2849.25|2837.75|26
1734091320000|2024-12-13 12:02:00|2853.09|2841.59|2855.35|2843.85|2856.05|2844.55|2853.09|2841.59|33
1734091330000|2024-12-13 12:02:10|2855.4|2843.9|2855.4|2843.9|2855.65|2844.15|2855.25|2843.75|24
1734091340000|2024-12-13 12:02:20|2855.35|2843.85|2856.11|2844.61|2856.3|2844.8|2855.25|2843.75|32
1734091350000|2024-12-13 12:02:30|2856.14|2844.64|2858.25|2846.75|2858.25|2846.75|2856.14|2844.64|27
1734091360000|2024-12-13 12:02:40|2858.2|2846.7|2859.25|2847.75|2859.75|2848.25|2857.75|2846.25|20
1734091370000|2024-12-13 12:02:50|2859|2847.5|2861.75|2850.25|2862.04|2850.54|2858.68|2847.18|20
1734091380000|2024-12-13 12:03:00|2861.65|2850.15|2861.1|2849.6|2861.75|2850.25|2860.65|2849.15|34
1734091390000|2024-12-13 12:03:10|2861.05|2849.55|2862.25|2850.75|2862.25|2850.75|2860.85|2849.35|21
1734091400000|2024-12-13 12:03:20|2862.5|2851|2863.3|2851.8|2863.9|2852.4|2862.5|2851|21
1734091410000|2024-12-13 12:03:30|2863.25|2851.75|2861.8|2850.3|2863.35|2851.85|2861.45|2849.95|17
1734091420000|2024-12-13 12:03:40|2861.75|2850.25|2862.25|2850.75|2862.35|2850.85|2861.75|2850.25|10
1734091430000|2024-12-13 12:03:50|2862.2|2850.7|2862.3|2850.8|2862.65|2851.15|2861.78|2850.28|25
1734091440000|2024-12-13 12:04:00|2862.45|2850.95|2862.4|2850.9|2863.35|2851.85|2862.4|2850.9|26
1734091450000|2024-12-13 12:04:10|2862.3|2850.8|2864|2852.5|2864|2852.5|2861.69|2850.19|23
1734091460000|2024-12-13 12:04:20|2864.25|2852.75|2863.2|2851.7|2864.25|2852.75|2863.2|2851.7|17
1734091470000|2024-12-13 12:04:30|2862.75|2851.25|2861.26|2849.76|2862.75|2851.25|2860.75|2849.25|23
1734091480000|2024-12-13 12:04:40|2861.25|2849.75|2859.45|2847.95|2861.35|2849.85|2859|2847.5|31
1734091490000|2024-12-13 12:04:50|2859.55|2848.05|2857.6|2846.1|2859.55|2848.05|2857.6|2846.1|27
1734091500000|2024-12-13 12:05:00|2857.47|2845.97|2860.22|2848.72|2860.22|2848.72|2857.47|2845.97|33
1734091510000|2024-12-13 12:05:10|2860.4|2848.9|2859.29|2847.79|2861.3|2849.8|2858.97|2847.47|36
1734091520000|2024-12-13 12:05:20|2859.28|2847.78|2859.18|2847.68|2859.56|2848.06|2858.83|2847.33|31
1734091530000|2024-12-13 12:05:30|2859.2|2847.7|2857.99|2846.49|2859.2|2847.7|2857.99|2846.49|33
1734091540000|2024-12-13 12:05:40|2858.1|2846.6|2858.52|2847.02|2858.52|2847.02|2857.85|2846.35|37
1734091550000|2024-12-13 12:05:50|2858.42|2846.92|2857.81|2846.31|2858.46|2846.96|2857.75|2846.25|24
1734091560000|2024-12-13 12:06:00|2857.75|2846.25|2856.75|2845.25|2858.42|2846.92|2856.75|2845.25|28
1734091570000|2024-12-13 12:06:10|2856.4|2844.9|2854.15|2842.65|2856.55|2845.05|2853.95|2842.45|32
1734091580000|2024-12-13 12:06:20|2854.34|2842.84|2852.35|2840.85|2854.36|2842.86|2852.35|2840.85|24
1734091590000|2024-12-13 12:06:30|2852.51|2841.01|2852.78|2841.28|2852.78|2841.28|2852.38|2840.88|24
1734091600000|2024-12-13 12:06:40|2852.91|2841.41|2851.3|2839.8|2853.56|2842.06|2851.3|2839.8|29
1734091610000|2024-12-13 12:06:50|2851.1|2839.6|2849.7|2838.2|2851.1|2839.6|2849.25|2837.75|16
1734091620000|2024-12-13 12:07:00|2849.8|2838.3|2853.1|2841.6|2853.1|2841.6|2849.8|2838.3|31
1734091630000|2024-12-13 12:07:10|2853.15|2841.65|2852.6|2841.1|2853.15|2841.65|2852.35|2840.85|33
1734091640000|2024-12-13 12:07:20|2852.52|2841.02|2852.29|2840.79|2852.52|2841.02|2851.5|2840|33
1734091650000|2024-12-13 12:07:30|2852.25|2840.75|2850.79|2839.29|2853.37|2841.87|2850.79|2839.29|30
1734091660000|2024-12-13 12:07:40|2850.67|2839.17|2852.1|2840.6|2852.49|2840.99|2850.45|2838.95|34
1734091670000|2024-12-13 12:07:50|2852.09|2840.59|2852.48|2840.98|2852.6|2841.1|2851.76|2840.26|32
1734091680000|2024-12-13 12:08:00|2852.5|2841|2853.05|2841.55|2853.25|2841.75|2852.47|2840.97|30
1734091690000|2024-12-13 12:08:10|2853|2841.5|2851.95|2840.45|2853|2841.5|2851.85|2840.35|26
1734091700000|2024-12-13 12:08:20|2851.98|2840.48|2850.95|2839.45|2852.29|2840.79|2850.9|2839.4|30
1734091710000|2024-12-13 12:08:30|2850.9|2839.4|2850.01|2838.51|2850.95|2839.45|2849.6|2838.1|25
1734091720000|2024-12-13 12:08:40|2850.08|2838.58|2850.5|2839|2850.63|2839.13|2849.95|2838.45|28
1734091730000|2024-12-13 12:08:50|2850.53|2839.03|2850.48|2838.98|2850.85|2839.35|2850.08|2838.58|31
1734091740000|2024-12-13 12:09:00|2850.49|2838.99|2850.79|2839.29|2850.79|2839.29|2850.4|2838.9|10
1734091750000|2024-12-13 12:09:10|2850.94|2839.44|2851.75|2840.25|2851.85|2840.35|2850.94|2839.44|28
1734091760000|2024-12-13 12:09:20|2851.7|2840.2|2852.1|2840.6|2852.1|2840.6|2851.55|2840.05|9
1734091770000|2024-12-13 12:09:30|2852.13|2840.63|2852.61|2841.11|2852.7|2841.2|2851.65|2840.15|23
1734091780000|2024-12-13 12:09:40|2852.63|2841.13|2852.05|2840.55|2852.63|2841.13|2851.95|2840.45|32
1734091790000|2024-12-13 12:09:50|2851.91|2840.41|2852.35|2840.85|2852.54|2841.04|2851.85|2840.35|28
1734091800000|2024-12-13 12:10:00|2852.4|2840.9|2853.51|2842.01|2853.6|2842.1|2852.35|2840.85|19
1734091810000|2024-12-13 12:10:10|2853.55|2842.05|2852.38|2840.88|2853.55|2842.05|2851.81|2840.31|26
1734091820000|2024-12-13 12:10:20|2852.36|2840.86|2848.8|2837.3|2852.46|2840.96|2848.8|2837.3|30
1734091830000|2024-12-13 12:10:30|2848.98|2837.48|2846.25|2834.75|2849.4|2837.9|2845.95|2834.45|26
1734091840000|2024-12-13 12:10:40|2846.75|2835.25|2847.65|2836.15|2847.65|2836.15|2846.4|2834.9|31
1734091850000|2024-12-13 12:10:50|2847.7|2836.2|2847.9|2836.4|2848.4|2836.9|2847.41|2835.91|23
1734091860000|2024-12-13 12:11:00|2848.05|2836.55|2848.09|2836.59|2848.54|2837.04|2847.65|2836.15|32
1734091870000|2024-12-13 12:11:10|2848.13|2836.63|2849.35|2837.85|2849.7|2838.2|2847.55|2836.05|35
1734091880000|2024-12-13 12:11:20|2849.3|2837.8|2846.75|2835.25|2849.55|2838.05|2846.75|2835.25|32
1734091890000|2024-12-13 12:11:30|2844.95|2833.45|2843.3|2831.8|2845.67|2834.17|2842.55|2831.05|31
1734091900000|2024-12-13 12:11:40|2843.17|2831.67|2842|2830.5|2843.65|2832.15|2842|2830.5|30
1734091910000|2024-12-13 12:11:50|2842.05|2830.55|2841.78|2830.28|2842.6|2831.1|2841.7|2830.2|37
1734091920000|2024-12-13 12:12:00|2841.72|2830.22|2843.51|2832.01|2843.55|2832.05|2841.45|2829.95|36
1734091930000|2024-12-13 12:12:10|2843.55|2832.05|2843.35|2831.85|2843.55|2832.05|2841.98|2830.48|38
1734091940000|2024-12-13 12:12:20|2843.38|2831.88|2842.03|2830.53|2843.38|2831.88|2841.55|2830.05|30
1734091950000|2024-12-13 12:12:30|2841.98|2830.48|2842.45|2830.95|2842.6|2831.1|2841.88|2830.38|30
1734091960000|2024-12-13 12:12:40|2842.4|2830.9|2842.57|2831.07|2842.6|2831.1|2842.3|2830.8|16
1734091970000|2024-12-13 12:12:50|2842.54|2831.04|2842.9|2831.4|2842.9|2831.4|2842.2|2830.7|27
1734091980000|2024-12-13 12:13:00|2842.96|2831.46|2842.85|2831.35|2843.45|2831.95|2842.85|2831.35|33
1734091990000|2024-12-13 12:13:10|2843.33|2831.83|2843.48|2831.98|2843.6|2832.1|2842.9|2831.4|23
1734092000000|2024-12-13 12:13:20|2843.46|2831.96|2843.54|2832.04|2843.54|2832.04|2843.04|2831.54|35
1734092010000|2024-12-13 12:13:30|2843.5|2832|2842.6|2831.1|2843.6|2832.1|2842.6|2831.1|33
1734092020000|2024-12-13 12:13:40|2842.35|2830.85|2842.5|2831|2842.65|2831.15|2841.88|2830.38|26
1734092030000|2024-12-13 12:13:50|2842.73|2831.23|2841.65|2830.15|2842.75|2831.25|2841.57|2830.07|32
1734092040000|2024-12-13 12:14:00|2841.6|2830.1|2841|2829.5|2841.6|2830.1|2841|2829.5|23
1734092050000|2024-12-13 12:14:10|2840.6|2829.1|2840.45|2828.95|2841|2829.5|2840.45|2828.95|29
1734092060000|2024-12-13 12:14:20|2840.65|2829.15|2844.51|2833.01|2844.51|2833.01|2840.65|2829.15|34
1734092070000|2024-12-13 12:14:30|2845|2833.5|2845.35|2833.85|2845.6|2834.1|2844.85|2833.35|14
1734092080000|2024-12-13 12:14:40|2845.3|2833.8|2844.4|2832.9|2845.57|2834.07|2843.95|2832.45|26
1734092090000|2024-12-13 12:14:50|2844.45|2832.95|2845.5|2834|2845.5|2834|2843.89|2832.39|23
1734092100000|2024-12-13 12:15:00|2845.55|2834.05|2846.45|2834.95|2846.7|2835.2|2845.49|2833.99|35
1734092110000|2024-12-13 12:15:10|2846.5|2835|2848.05|2836.55|2848.83|2837.33|2846.3|2834.8|34
1734092120000|2024-12-13 12:15:20|2848|2836.5|2850.05|2838.55|2850.15|2838.65|2847.78|2836.28|30
1734092130000|2024-12-13 12:15:30|2849.75|2838.25|2849.5|2838|2850.55|2839.05|2848.83|2837.33|33
1734092140000|2024-12-13 12:15:40|2849.65|2838.15|2849.98|2838.48|2850.05|2838.55|2848.85|2837.35|39
1734092150000|2024-12-13 12:15:50|2849.58|2838.08|2845.6|2834.1|2849.58|2838.08|2845.48|2833.98|36
1734092160000|2024-12-13 12:16:00|2845.65|2834.15|2845.51|2834.01|2845.65|2834.15|2843.9|2832.4|36
1734092170000|2024-12-13 12:16:10|2845.65|2834.15|2844.9|2833.4|2845.7|2834.2|2844.5|2833|32
1734092180000|2024-12-13 12:16:20|2844.81|2833.31|2844.5|2833|2845.65|2834.15|2844.25|2832.75|30
1734092190000|2024-12-13 12:16:30|2844.25|2832.75|2842.65|2831.15|2844.25|2832.75|2842.65|2831.15|34
1734092200000|2024-12-13 12:16:40|2842.25|2830.75|2842.4|2830.9|2842.6|2831.1|2840.25|2828.75|35
1734092210000|2024-12-13 12:16:50|2842.3|2830.8|2841.25|2829.75|2842.35|2830.85|2840.44|2828.94|31
1734092220000|2024-12-13 12:17:00|2841.23|2829.73|2842.61|2831.11|2842.75|2831.25|2841.18|2829.68|33
1734092230000|2024-12-13 12:17:10|2842.45|2830.95|2842.4|2830.9|2842.9|2831.4|2841.45|2829.95|28
1734092240000|2024-12-13 12:17:20|2842.3|2830.8|2841.25|2829.75|2842.3|2830.8|2840.8|2829.3|26
1734092250000|2024-12-13 12:17:30|2841.3|2829.8|2842.35|2830.85|2842.55|2831.05|2841.25|2829.75|23
1734092260000|2024-12-13 12:17:40|2842.3|2830.8|2844.95|2833.45|2845.15|2833.65|2842.3|2830.8|36
1734092270000|2024-12-13 12:17:50|2844.7|2833.2|2846.25|2834.75|2847.25|2835.75|2844.7|2833.2|25
1734092280000|2024-12-13 12:18:00|2846.3|2834.8|2846.97|2835.47|2846.97|2835.47|2845.45|2833.95|22
1734092290000|2024-12-13 12:18:10|2847.25|2835.75|2847.6|2836.1|2847.6|2836.1|2846.48|2834.98|29
1734092300000|2024-12-13 12:18:20|2847.25|2835.75|2847.77|2836.27|2848.6|2837.1|2847.25|2835.75|31
1734092310000|2024-12-13 12:18:30|2847.35|2835.85|2847.31|2835.81|2847.4|2835.9|2846.83|2835.33|25
1734092320000|2024-12-13 12:18:40|2847.65|2836.15|2849|2837.5|2849.2|2837.7|2847.62|2836.12|34
1734092330000|2024-12-13 12:18:50|2849.05|2837.55|2845.86|2834.36|2849.1|2837.6|2845.86|2834.36|31
1734092340000|2024-12-13 12:19:00|2845.95|2834.45|2847.26|2835.76|2847.35|2835.85|2845.93|2834.43|31
1734092350000|2024-12-13 12:19:10|2847.25|2835.75|2848.6|2837.1|2848.65|2837.15|2846.85|2835.35|36
1734092360000|2024-12-13 12:19:20|2848.74|2837.24|2848.85|2837.35|2849.05|2837.55|2847.69|2836.19|33
1734092370000|2024-12-13 12:19:30|2848.7|2837.2|2849.16|2837.66|2849.7|2838.2|2848.25|2836.75|30
1734092380000|2024-12-13 12:19:40|2849.05|2837.55|2848.88|2837.38|2850|2838.5|2848.74|2837.24|21
1734092390000|2024-12-13 12:19:50|2848.98|2837.48|2848.95|2837.45|2849.4|2837.9|2848.2|2836.7|21
1734092400000|2024-12-13 12:20:00|2848.64|2837.14|2846.6|2835.1|2848.64|2837.14|2846.03|2834.53|37
1734092410000|2024-12-13 12:20:10|2846.55|2835.05|2846.83|2835.33|2847.3|2835.8|2846.55|2835.05|33
1734092420000|2024-12-13 12:20:20|2846.7|2835.2|2841.45|2829.95|2846.7|2835.2|2841.45|2829.95|36
1734092430000|2024-12-13 12:20:30|2841.65|2830.15|2847.85|2836.35|2847.85|2836.35|2841.65|2830.15|34
1734092440000|2024-12-13 12:20:40|2847.7|2836.2|2848.7|2837.2|2848.7|2837.2|2847.25|2835.75|18
1734092450000|2024-12-13 12:20:50|2848.2|2836.7|2847.43|2835.93|2848.75|2837.25|2847.01|2835.51|34
1734092460000|2024-12-13 12:21:00|2847.33|2835.83|2845.4|2833.9|2847.44|2835.94|2845.4|2833.9|29
1734092470000|2024-12-13 12:21:10|2844.75|2833.25|2843.28|2831.78|2844.75|2833.25|2843.23|2831.73|31
1734092480000|2024-12-13 12:21:20|2843.27|2831.77|2846.25|2834.75|2846.25|2834.75|2843.27|2831.77|25
1734092490000|2024-12-13 12:21:30|2846.56|2835.06|2849.88|2838.38|2850|2838.5|2846.56|2835.06|33
1734092500000|2024-12-13 12:21:40|2849.8|2838.3|2849.31|2837.81|2850.58|2839.08|2848.93|2837.43|34
1734092510000|2024-12-13 12:21:50|2849.22|2837.72|2851|2839.5|2851|2839.5|2848.7|2837.2|34
1734092520000|2024-12-13 12:22:00|2851.22|2839.72|2851.1|2839.6|2851.75|2840.25|2849.6|2838.1|36
1734092530000|2024-12-13 12:22:10|2851.12|2839.62|2846.81|2835.31|2851.12|2839.62|2846.5|2835|34
1734092540000|2024-12-13 12:22:20|2846.9|2835.4|2847.9|2836.4|2848.17|2836.67|2846.79|2835.29|27
1734092550000|2024-12-13 12:22:30|2847.5|2836|2847.92|2836.42|2849.7|2838.2|2847.5|2836|35
1734092560000|2024-12-13 12:22:40|2847.9|2836.4|2847.15|2835.65|2848.05|2836.55|2846.75|2835.25|35
1734092570000|2024-12-13 12:22:50|2846.85|2835.35|2846.4|2834.9|2847.75|2836.25|2846.06|2834.56|34
1734092580000|2024-12-13 12:23:00|2846.21|2834.71|2847.5|2836|2847.55|2836.05|2845.95|2834.45|36
1734092590000|2024-12-13 12:23:10|2847.55|2836.05|2845.17|2833.67|2848.7|2837.2|2845.08|2833.58|32
1734092600000|2024-12-13 12:23:20|2845.09|2833.59|2839.4|2827.9|2845.09|2833.59|2837.9|2826.4|34
1734092610000|2024-12-13 12:23:30|2839.25|2827.75|2839.6|2828.1|2839.8|2828.3|2838.8|2827.3|29
1734092620000|2024-12-13 12:23:40|2839.65|2828.15|2839.14|2827.64|2840.15|2828.65|2838.85|2827.35|30
1734092630000|2024-12-13 12:23:50|2838.85|2827.35|2836.9|2825.4|2838.94|2827.44|2836.8|2825.3|34
1734092640000|2024-12-13 12:24:00|2836.95|2825.45|2834.4|2822.9|2836.95|2825.45|2834.2|2822.7|36
1734092650000|2024-12-13 12:24:10|2834.65|2823.15|2833.6|2822.1|2834.8|2823.3|2832.75|2821.25|35
1734092660000|2024-12-13 12:24:20|2833.55|2822.05|2834.05|2822.55|2834.5|2823|2832.95|2821.45|28
1734092670000|2024-12-13 12:24:30|2834|2822.5|2835.45|2823.95|2835.45|2823.95|2834|2822.5|30
1734092680000|2024-12-13 12:24:40|2835.53|2824.03|2837.31|2825.81|2837.33|2825.83|2835.49|2823.99|36
1734092690000|2024-12-13 12:24:50|2837.29|2825.79|2835.76|2824.26|2837.45|2825.95|2835.71|2824.21|36
1734092700000|2024-12-13 12:25:00|2835.85|2824.35|2831.98|2820.48|2835.98|2824.48|2831.8|2820.3|37
1734092710000|2024-12-13 12:25:10|2831.95|2820.45|2832.18|2820.68|2832.54|2821.04|2831.13|2819.63|30
1734092720000|2024-12-13 12:25:20|2832.15|2820.65|2832.05|2820.55|2832.3|2820.8|2831.6|2820.1|35
1734092730000|2024-12-13 12:25:30|2832|2820.5|2831.5|2820|2832.25|2820.75|2831.48|2819.98|25
1734092740000|2024-12-13 12:25:40|2831.52|2820.02|2830.66|2819.16|2831.75|2820.25|2830.29|2818.79|39
1734092750000|2024-12-13 12:25:50|2830.85|2819.35|2831.3|2819.8|2831.4|2819.9|2829.2|2817.7|35
1734092760000|2024-12-13 12:26:00|2831.28|2819.78|2831.25|2819.75|2831.7|2820.2|2829.5|2818|36
1734092770000|2024-12-13 12:26:10|2831|2819.5|2831.25|2819.75|2831.55|2820.05|2830.6|2819.1|15
1734092780000|2024-12-13 12:26:20|2831.3|2819.8|2831.25|2819.75|2831.3|2819.8|2829.5|2818|18
1734092790000|2024-12-13 12:26:30|2830.9|2819.4|2832.32|2820.82|2833.12|2821.62|2830.4|2818.9|31
1734092800000|2024-12-13 12:26:40|2832.29|2820.79|2832.9|2821.4|2832.9|2821.4|2831.93|2820.43|30
1734092810000|2024-12-13 12:26:50|2832.4|2820.9|2831.5|2820|2832.4|2820.9|2831.09|2819.59|27
1734092820000|2024-12-13 12:27:00|2830.3|2818.8|2832.13|2820.63|2832.13|2820.63|2830.3|2818.8|30
1734092830000|2024-12-13 12:27:10|2831.45|2819.95|2832.2|2820.7|2832.26|2820.76|2830.7|2819.2|29
1734092840000|2024-12-13 12:27:20|2832.15|2820.65|2833.8|2822.3|2834.75|2823.25|2832.13|2820.63|25
1734092850000|2024-12-13 12:27:30|2833.65|2822.15|2834.65|2823.15|2835.54|2824.04|2833.65|2822.15|24
1734092860000|2024-12-13 12:27:40|2834.5|2823|2835.7|2824.2|2836.45|2824.95|2834.5|2823|26
1734092870000|2024-12-13 12:27:50|2835.45|2823.95|2835.3|2823.8|2835.5|2824|2834.25|2822.75|31
1734092880000|2024-12-13 12:28:00|2835.25|2823.75|2835.31|2823.81|2835.4|2823.9|2834.35|2822.85|30
1734092890000|2024-12-13 12:28:10|2835.34|2823.84|2837.1|2825.6|2837.1|2825.6|2835.3|2823.8|27
1734092900000|2024-12-13 12:28:20|2837.2|2825.7|2836.42|2824.92|2837.33|2825.83|2835.25|2823.75|34
1734092910000|2024-12-13 12:28:30|2836.55|2825.05|2835.4|2823.9|2836.65|2825.15|2834.56|2823.06|22
1734092920000|2024-12-13 12:28:40|2835.29|2823.79|2834.54|2823.04|2835.38|2823.88|2833.28|2821.78|35
1734092930000|2024-12-13 12:28:50|2834.55|2823.05|2834.19|2822.69|2834.55|2823.05|2834.1|2822.6|29
1734092940000|2024-12-13 12:29:00|2834.18|2822.68|2833.4|2821.9|2834.22|2822.72|2833.4|2821.9|29
1734092950000|2024-12-13 12:29:10|2833.37|2821.87|2830.5|2819|2833.37|2821.87|2830.1|2818.6|29
1734092960000|2024-12-13 12:29:20|2830.65|2819.15|2830.02|2818.52|2830.65|2819.15|2829.5|2818|23
1734092970000|2024-12-13 12:29:30|2830.15|2818.65|2830.18|2818.68|2830.38|2818.88|2829.5|2818|25
1734092980000|2024-12-13 12:29:40|2829.75|2818.25|2829.45|2817.95|2830.4|2818.9|2828.75|2817.25|19
1734092990000|2024-12-13 12:29:50|2829.35|2817.85|2829.5|2818|2830.05|2818.55|2828.7|2817.2|31
1734093000000|2024-12-13 12:30:00|2830.05|2818.55|2831.7|2820.2|2832.1|2820.6|2829.5|2818|34
1734093010000|2024-12-13 12:30:10|2830.44|2818.94|2830.75|2819.25|2831.75|2820.25|2829.4|2817.9|34
1734093020000|2024-12-13 12:30:20|2830.25|2818.75|2829.92|2818.42|2831.7|2820.2|2829.88|2818.38|30
1734093030000|2024-12-13 12:30:30|2829.83|2818.33|2830|2818.5|2830.18|2818.68|2829.5|2818|31
1734093040000|2024-12-13 12:30:40|2829.98|2818.48|2829.08|2817.58|2829.98|2818.48|2828.34|2816.84|35
1734093050000|2024-12-13 12:30:50|2829.2|2817.7|2828.8|2817.3|2829.82|2818.32|2828.05|2816.55|28
1734093060000|2024-12-13 12:31:00|2828.75|2817.25|2826.1|2814.6|2828.75|2817.25|2825.34|2813.84|29
1734093070000|2024-12-13 12:31:10|2825.98|2814.48|2825.9|2814.4|2826.35|2814.85|2825.25|2813.75|31
1734093080000|2024-12-13 12:31:20|2825.57|2814.07|2826.2|2814.7|2826.3|2814.8|2825.57|2814.07|23
1734093090000|2024-12-13 12:31:30|2826.66|2815.16|2825.5|2814|2827.26|2815.76|2825.15|2813.65|29
1734093100000|2024-12-13 12:31:40|2825.47|2813.97|2823.9|2812.4|2826.3|2814.8|2823.87|2812.37|31
1734093110000|2024-12-13 12:31:50|2824|2812.5|2826.25|2814.75|2826.25|2814.75|2824|2812.5|31
1734093120000|2024-12-13 12:32:00|2826.55|2815.05|2825.45|2813.95|2827.1|2815.6|2825.12|2813.62|30
1734093130000|2024-12-13 12:32:10|2825.6|2814.1|2831.9|2820.4|2831.93|2820.43|2825.11|2813.61|37
1734093140000|2024-12-13 12:32:20|2831.77|2820.27|2832.4|2820.9|2833.25|2821.75|2831.55|2820.05|28
1734093150000|2024-12-13 12:32:30|2831.65|2820.15|2834.88|2823.38|2834.95|2823.45|2831.35|2819.85|32
1734093160000|2024-12-13 12:32:40|2834.38|2822.88|2836.15|2824.65|2837.55|2826.05|2834.35|2822.85|26
1734093170000|2024-12-13 12:32:50|2836.1|2824.6|2836.2|2824.7|2836.25|2824.75|2834.43|2822.93|32
1734093180000|2024-12-13 12:33:00|2836.1|2824.6|2834.8|2823.3|2836.1|2824.6|2833.71|2822.21|33
1734093190000|2024-12-13 12:33:10|2834.9|2823.4|2831.59|2820.09|2834.9|2823.4|2831.42|2819.92|36
1734093200000|2024-12-13 12:33:20|2831.25|2819.75|2829.75|2818.25|2831.25|2819.75|2828.95|2817.45|27
1734093210000|2024-12-13 12:33:30|2829.25|2817.75|2830.35|2818.85|2831.1|2819.6|2829.25|2817.75|24
1734093220000|2024-12-13 12:33:40|2830.25|2818.75|2829|2817.5|2830.26|2818.76|2828.9|2817.4|22
1734093230000|2024-12-13 12:33:50|2828.95|2817.45|2831.25|2819.75|2831.55|2820.05|2828.72|2817.22|28
1734093240000|2024-12-13 12:34:00|2831.4|2819.9|2830.3|2818.8|2832.55|2821.05|2830.3|2818.8|28
1734093250000|2024-12-13 12:34:10|2830.25|2818.75|2830.5|2819|2830.5|2819|2829.25|2817.75|29
1734093260000|2024-12-13 12:34:20|2830.2|2818.7|2831.8|2820.3|2831.96|2820.46|2830.2|2818.7|29
1734093270000|2024-12-13 12:34:30|2831.47|2819.97|2832.2|2820.7|2832.46|2820.96|2831.43|2819.93|22
1734093280000|2024-12-13 12:34:40|2832.35|2820.85|2831.9|2820.4|2832.35|2820.85|2831.25|2819.75|25
1734093290000|2024-12-13 12:34:50|2831.95|2820.45|2832.15|2820.65|2832.15|2820.65|2831.25|2819.75|12
1734093300000|2024-12-13 12:35:00|2832.2|2820.7|2835.4|2823.9|2835.75|2824.25|2832.2|2820.7|31
1734093310000|2024-12-13 12:35:10|2835.45|2823.95|2837.8|2826.3|2837.9|2826.4|2835.3|2823.8|24
1734093320000|2024-12-13 12:35:20|2837.7|2826.2|2836.3|2824.8|2837.7|2826.2|2835.65|2824.15|21
1734093330000|2024-12-13 12:35:30|2836.25|2824.75|2835.05|2823.55|2836.28|2824.78|2834.51|2823.01|23
1734093340000|2024-12-13 12:35:40|2835.6|2824.1|2835.38|2823.88|2835.85|2824.35|2835.2|2823.7|32
1734093350000|2024-12-13 12:35:50|2835.6|2824.1|2838.15|2826.65|2838.35|2826.85|2835.55|2824.05|31
1734093360000|2024-12-13 12:36:00|2838.29|2826.79|2836.3|2824.8|2839.3|2827.8|2836.3|2824.8|31
1734093370000|2024-12-13 12:36:10|2836.35|2824.85|2837.75|2826.25|2838.5|2827|2836.25|2824.75|25
1734093380000|2024-12-13 12:36:20|2837.7|2826.2|2837|2825.5|2837.95|2826.45|2836.35|2824.85|34
1734093390000|2024-12-13 12:36:30|2837.03|2825.53|2837|2825.5|2837.53|2826.03|2836.72|2825.22|29
1734093400000|2024-12-13 12:36:40|2837.35|2825.85|2835.65|2824.15|2837.35|2825.85|2834.66|2823.16|32
1734093410000|2024-12-13 12:36:50|2835.43|2823.93|2834.45|2822.95|2835.47|2823.97|2833.95|2822.45|24
1734093420000|2024-12-13 12:37:00|2834.4|2822.9|2835.19|2823.69|2836.1|2824.6|2834.21|2822.71|30
1734093430000|2024-12-13 12:37:10|2835.22|2823.72|2836.2|2824.7|2836.55|2825.05|2835.22|2823.72|33
1734093440000|2024-12-13 12:37:20|2836.25|2824.75|2837.25|2825.75|2837.25|2825.75|2835.6|2824.1|28
1734093450000|2024-12-13 12:37:30|2837.2|2825.7|2835.35|2823.85|2837.26|2825.76|2835.35|2823.85|20
1734093460000|2024-12-13 12:37:40|2835.25|2823.75|2837.13|2825.63|2837.13|2825.63|2834.27|2822.77|27
1734093470000|2024-12-13 12:37:50|2837.15|2825.65|2838.55|2827.05|2838.55|2827.05|2837.15|2825.65|30
1734093480000|2024-12-13 12:38:00|2838.71|2827.21|2838.36|2826.86|2839.25|2827.75|2837.45|2825.95|19
1734093490000|2024-12-13 12:38:10|2838.25|2826.75|2840.25|2828.75|2840.85|2829.35|2838.25|2826.75|17
1734093500000|2024-12-13 12:38:20|2840.22|2828.72|2844.4|2832.9|2845.2|2833.7|2839.3|2827.8|26
1734093510000|2024-12-13 12:38:30|2844.5|2833|2846.78|2835.28|2849.25|2837.75|2844.5|2833|31
1734093520000|2024-12-13 12:38:40|2846.25|2834.75|2845.25|2833.75|2846.38|2834.88|2844.34|2832.84|32
1734093530000|2024-12-13 12:38:50|2845.4|2833.9|2846.1|2834.6|2847.2|2835.7|2845.4|2833.9|34
1734093540000|2024-12-13 12:39:00|2845.99|2834.49|2844.25|2832.75|2846.45|2834.95|2844.25|2832.75|33
1734093550000|2024-12-13 12:39:10|2844|2832.5|2843.45|2831.95|2844.35|2832.85|2843.25|2831.75|34
1734093560000|2024-12-13 12:39:20|2843.3|2831.8|2842.6|2831.1|2843.3|2831.8|2841.78|2830.28|26
1734093570000|2024-12-13 12:39:30|2842.25|2830.75|2843.25|2831.75|2843.6|2832.1|2842.25|2830.75|31
1734093580000|2024-12-13 12:39:40|2843.2|2831.7|2843.4|2831.9|2844.35|2832.85|2842.45|2830.95|33
1734093590000|2024-12-13 12:39:50|2843.45|2831.95|2844.6|2833.1|2844.77|2833.27|2843.35|2831.85|30
1734093600000|2024-12-13 12:40:00|2844.42|2832.92|2842.63|2831.13|2844.54|2833.04|2842.35|2830.85|31
1734093610000|2024-12-13 12:40:10|2842.66|2831.16|2843.44|2831.94|2844.05|2832.55|2842.66|2831.16|34
1734093620000|2024-12-13 12:40:20|2843.47|2831.97|2840|2828.5|2843.47|2831.97|2839.7|2828.2|30
1734093630000|2024-12-13 12:40:30|2839.54|2828.04|2836.4|2824.9|2839.8|2828.3|2836.25|2824.75|28
1734093640000|2024-12-13 12:40:40|2836.32|2824.82|2833.42|2821.92|2836.32|2824.82|2833.15|2821.65|31
1734093650000|2024-12-13 12:40:50|2833.47|2821.97|2833.18|2821.68|2833.47|2821.97|2832.25|2820.75|36
1734093660000|2024-12-13 12:41:00|2833.23|2821.73|2835.3|2823.8|2835.3|2823.8|2833.23|2821.73|24
1734093670000|2024-12-13 12:41:10|2835.35|2823.85|2835.88|2824.38|2835.95|2824.45|2835.05|2823.55|20
1734093680000|2024-12-13 12:41:20|2835.78|2824.28|2834.16|2822.66|2835.78|2824.28|2834.16|2822.66|29
1734093690000|2024-12-13 12:41:30|2834.07|2822.57|2833.9|2822.4|2834.07|2822.57|2831.6|2820.1|38
1734093700000|2024-12-13 12:41:40|2833.83|2822.33|2834.47|2822.97|2834.47|2822.97|2833.4|2821.9|34
1734093710000|2024-12-13 12:41:50|2834.45|2822.95|2834.45|2822.95|2834.7|2823.2|2834.11|2822.61|32
1734093720000|2024-12-13 12:42:00|2834.5|2823|2834.81|2823.31|2835.4|2823.9|2834.5|2823|29
1734093730000|2024-12-13 12:42:10|2834.83|2823.33|2834.5|2823|2835.5|2824|2834.45|2822.95|39
1734093740000|2024-12-13 12:42:20|2834.65|2823.15|2835.43|2823.93|2835.43|2823.93|2833.9|2822.4|22
1734093750000|2024-12-13 12:42:30|2835.6|2824.1|2841.4|2829.9|2841.9|2830.4|2835.3|2823.8|22
1734093760000|2024-12-13 12:42:40|2841.35|2829.85|2842.05|2830.55|2842.53|2831.03|2841.1|2829.6|19
1734093770000|2024-12-13 12:42:50|2841.8|2830.3|2840.65|2829.15|2841.8|2830.3|2840|2828.5|32
1734093780000|2024-12-13 12:43:00|2840.7|2829.2|2838.95|2827.45|2840.7|2829.2|2838.25|2826.75|23
1734093790000|2024-12-13 12:43:10|2838.5|2827|2841.62|2830.12|2841.67|2830.17|2838.45|2826.95|27
1734093800000|2024-12-13 12:43:20|2841.6|2830.1|2840.82|2829.32|2841.75|2830.25|2840.35|2828.85|23
1734093810000|2024-12-13 12:43:30|2840.67|2829.17|2841.28|2829.78|2841.8|2830.3|2840.29|2828.79|21
1734093820000|2024-12-13 12:43:40|2841.27|2829.77|2842.45|2830.95|2843|2831.5|2841.25|2829.75|23
1734093830000|2024-12-13 12:43:50|2842.25|2830.75|2841.12|2829.62|2842.57|2831.07|2841.1|2829.6|11
1734093840000|2024-12-13 12:44:00|2841.1|2829.6|2839.5|2828|2841.12|2829.62|2839.04|2827.54|35
1734093850000|2024-12-13 12:44:10|2839.55|2828.05|2841.1|2829.6|2841.94|2830.44|2839.5|2828|27
1734093860000|2024-12-13 12:44:20|2841.05|2829.55|2839.89|2828.39|2841.05|2829.55|2839.66|2828.16|33
1734093870000|2024-12-13 12:44:30|2840|2828.5|2840.27|2828.77|2840.42|2828.92|2839.55|2828.05|25
1734093880000|2024-12-13 12:44:40|2840.28|2828.78|2840.19|2828.69|2840.37|2828.87|2840.05|2828.55|33
1734093890000|2024-12-13 12:44:50|2840.05|2828.55|2840|2828.5|2840.55|2829.05|2839.6|2828.1|28
1734093900000|2024-12-13 12:45:00|2840.12|2828.62|2839.35|2827.85|2840.25|2828.75|2839.35|2827.85|21
1734093910000|2024-12-13 12:45:10|2839.25|2827.75|2838.4|2826.9|2839.5|2828|2838.4|2826.9|27
1734093920000|2024-12-13 12:45:20|2838.45|2826.95|2836.69|2825.19|2839.11|2827.61|2836.69|2825.19|28
1734093930000|2024-12-13 12:45:30|2836.8|2825.3|2838.99|2827.49|2839.15|2827.65|2836.1|2824.6|27
1734093940000|2024-12-13 12:45:40|2839.1|2827.6|2842.3|2830.8|2842.3|2830.8|2839.1|2827.6|24
1734093950000|2024-12-13 12:45:50|2842.25|2830.75|2841.3|2829.8|2842.25|2830.75|2841.28|2829.78|15
1734093960000|2024-12-13 12:46:00|2841.25|2829.75|2839.15|2827.65|2841.9|2830.4|2839.15|2827.65|24
1734093970000|2024-12-13 12:46:10|2838.45|2826.95|2837.3|2825.8|2838.55|2827.05|2835.65|2824.15|28
1734093980000|2024-12-13 12:46:20|2837.35|2825.85|2838.69|2827.19|2838.69|2827.19|2837.2|2825.7|18
1734093990000|2024-12-13 12:46:30|2838.8|2827.3|2835.9|2824.4|2838.85|2827.35|2835.82|2824.32|26
1734094000000|2024-12-13 12:46:40|2835.65|2824.15|2836.3|2824.8|2836.7|2825.2|2834.9|2823.4|27
1734094010000|2024-12-13 12:46:50|2836.35|2824.85|2834.7|2823.2|2837.1|2825.6|2834.7|2823.2|29
1734094020000|2024-12-13 12:47:00|2834.95|2823.45|2835.35|2823.85|2835.8|2824.3|2833.45|2821.95|24
1734094030000|2024-12-13 12:47:10|2835.25|2823.75|2835.35|2823.85|2835.5|2824|2834.93|2823.43|19
1734094040000|2024-12-13 12:47:20|2835.25|2823.75|2837.2|2825.7|2837.24|2825.74|2834.4|2822.9|24
1734094050000|2024-12-13 12:47:30|2837.25|2825.75|2836.4|2824.9|2837.42|2825.92|2835.85|2824.35|26
1734094060000|2024-12-13 12:47:40|2836.25|2824.75|2837.72|2826.22|2837.72|2826.22|2835.95|2824.45|18
1734094070000|2024-12-13 12:47:50|2837.83|2826.33|2835.71|2824.21|2838.25|2826.75|2834.4|2822.9|33
1734094080000|2024-12-13 12:48:00|2835.3|2823.8|2836.45|2824.95|2837.03|2825.53|2835.3|2823.8|19
1734094090000|2024-12-13 12:48:10|2836.65|2825.15|2837.01|2825.51|2837.85|2826.35|2836.25|2824.75|35
1734094100000|2024-12-13 12:48:20|2837.09|2825.59|2837.25|2825.75|2837.25|2825.75|2837.09|2825.59|4
1734094110000|2024-12-13 12:48:30|2837.1|2825.6|2836.4|2824.9|2837.35|2825.85|2836.25|2824.75|24
1734094120000|2024-12-13 12:48:40|2836.3|2824.8|2837.65|2826.15|2837.65|2826.15|2836.3|2824.8|15
1734094130000|2024-12-13 12:48:50|2837.45|2825.95|2838.35|2826.85|2839|2827.5|2837.45|2825.95|23
1734094140000|2024-12-13 12:49:00|2838.25|2826.75|2838.05|2826.55|2838.45|2826.95|2836.25|2824.75|35
1734094150000|2024-12-13 12:49:10|2838.35|2826.85|2839.25|2827.75|2840.2|2828.7|2838.35|2826.85|28
1734094160000|2024-12-13 12:49:20|2839.3|2827.8|2839.4|2827.9|2840.35|2828.85|2839.25|2827.75|24
1734094170000|2024-12-13 12:49:30|2839.55|2828.05|2840.3|2828.8|2840.9|2829.4|2839.4|2827.9|29
1734094180000|2024-12-13 12:49:40|2840.55|2829.05|2839.25|2827.75|2841.85|2830.35|2839.25|2827.75|18
1734094190000|2024-12-13 12:49:50|2839|2827.5|2838.3|2826.8|2839.37|2827.87|2838.25|2826.75|15
1734094200000|2024-12-13 12:50:00|2838.4|2826.9|2838.03|2826.53|2838.4|2826.9|2837.35|2825.85|20
1734094210000|2024-12-13 12:50:10|2838.37|2826.87|2839.5|2828|2839.5|2828|2838.13|2826.63|36
1734094220000|2024-12-13 12:50:20|2839.45|2827.95|2842.25|2830.75|2842.75|2831.25|2839.3|2827.8|22
1734094230000|2024-12-13 12:50:30|2842.35|2830.85|2843.8|2832.3|2843.9|2832.4|2842.25|2830.75|17
1734094240000|2024-12-13 12:50:40|2843.4|2831.9|2841.98|2830.48|2844.05|2832.55|2841.98|2830.48|28
1734094250000|2024-12-13 12:50:50|2841.35|2829.85|2842.75|2831.25|2842.88|2831.38|2840.95|2829.45|30
1734094260000|2024-12-13 12:51:00|2842.25|2830.75|2841.2|2829.7|2842.25|2830.75|2840.4|2828.9|22
1734094270000|2024-12-13 12:51:10|2841.18|2829.68|2843.8|2832.3|2843.9|2832.4|2841.18|2829.68|32
1734094280000|2024-12-13 12:51:20|2843.3|2831.8|2842.28|2830.78|2843.3|2831.8|2841.93|2830.43|27
1734094290000|2024-12-13 12:51:30|2841.99|2830.49|2840.65|2829.15|2842.05|2830.55|2840.5|2829|27
1734094300000|2024-12-13 12:51:40|2840.8|2829.3|2841.25|2829.75|2841.75|2830.25|2840.35|2828.85|23
1734094310000|2024-12-13 12:51:50|2841.2|2829.7|2840.95|2829.45|2841.3|2829.8|2840.93|2829.43|9
1734094320000|2024-12-13 12:52:00|2840.93|2829.43|2843.7|2832.2|2843.7|2832.2|2839.57|2828.07|28
1734094330000|2024-12-13 12:52:10|2843.2|2831.7|2842.36|2830.86|2844.35|2832.85|2842.36|2830.86|27
1734094340000|2024-12-13 12:52:20|2842.7|2831.2|2841.25|2829.75|2842.75|2831.25|2841.2|2829.7|20
1734094350000|2024-12-13 12:52:30|2841.2|2829.7|2842.35|2830.85|2842.4|2830.9|2841.2|2829.7|29
1734094360000|2024-12-13 12:52:40|2842.3|2830.8|2842.3|2830.8|2842.9|2831.4|2842.25|2830.75|28
1734094370000|2024-12-13 12:52:50|2842.35|2830.85|2843.4|2831.9|2843.5|2832|2842.3|2830.8|32
1734094380000|2024-12-13 12:53:00|2843.45|2831.95|2842.65|2831.15|2843.6|2832.1|2842.4|2830.9|18
1734094390000|2024-12-13 12:53:10|2842.7|2831.2|2844.5|2833|2845.2|2833.7|2842.7|2831.2|23
1734094400000|2024-12-13 12:53:20|2844.45|2832.95|2845.25|2833.75|2845.25|2833.75|2844.45|2832.95|10
1734094410000|2024-12-13 12:53:30|2845.75|2834.25|2844.65|2833.15|2845.9|2834.4|2844.15|2832.65|10
1734094420000|2024-12-13 12:53:40|2844.25|2832.75|2844.15|2832.65|2844.4|2832.9|2844|2832.5|20
1734094430000|2024-12-13 12:53:50|2844.03|2832.53|2844.25|2832.75|2844.3|2832.8|2843.68|2832.18|17
1734094440000|2024-12-13 12:54:00|2844.2|2832.7|2842.25|2830.75|2844.32|2832.82|2842.25|2830.75|25
1734094450000|2024-12-13 12:54:10|2842.3|2830.8|2842.25|2830.75|2842.35|2830.85|2841.4|2829.9|12
1734094460000|2024-12-13 12:54:20|2842.6|2831.1|2843.6|2832.1|2844.3|2832.8|2842.6|2831.1|24
1734094470000|2024-12-13 12:54:30|2843.7|2832.2|2844.45|2832.95|2844.7|2833.2|2843.65|2832.15|16
1734094480000|2024-12-13 12:54:40|2844.5|2833|2845.07|2833.57|2845.3|2833.8|2844.25|2832.75|20
1734094490000|2024-12-13 12:54:50|2845.1|2833.6|2847.68|2836.18|2847.9|2836.4|2845.1|2833.6|20
1734094500000|2024-12-13 12:55:00|2847.85|2836.35|2849.7|2838.2|2849.7|2838.2|2847.4|2835.9|19
1734094510000|2024-12-13 12:55:10|2849.6|2838.1|2849.5|2838|2850.07|2838.57|2849.3|2837.8|17
1734094520000|2024-12-13 12:55:20|2849.55|2838.05|2851.05|2839.55|2851.05|2839.55|2849.25|2837.75|18
1734094530000|2024-12-13 12:55:30|2851.1|2839.6|2853.35|2841.85|2854.2|2842.7|2850.75|2839.25|26
1734094540000|2024-12-13 12:55:40|2853.3|2841.8|2851.55|2840.05|2853.85|2842.35|2851.3|2839.8|23
1734094550000|2024-12-13 12:55:50|2851.5|2840|2852.05|2840.55|2852.25|2840.75|2851.35|2839.85|26
1734094560000|2024-12-13 12:56:00|2852.1|2840.6|2849.99|2838.49|2852.18|2840.68|2849.99|2838.49|31
1734094570000|2024-12-13 12:56:10|2849.97|2838.47|2848.25|2836.75|2849.97|2838.47|2848.02|2836.52|29
1734094580000|2024-12-13 12:56:20|2848.15|2836.65|2848.15|2836.65|2848.31|2836.81|2847.75|2836.25|13
1734094590000|2024-12-13 12:56:30|2847.65|2836.15|2847.3|2835.8|2848.05|2836.55|2846.86|2835.36|29
1734094600000|2024-12-13 12:56:40|2847.17|2835.67|2847.8|2836.3|2848.15|2836.65|2846.8|2835.3|30
1734094610000|2024-12-13 12:56:50|2847.57|2836.07|2847.88|2836.38|2848|2836.5|2847.42|2835.92|19
1734094620000|2024-12-13 12:57:00|2848.1|2836.6|2849.2|2837.7|2849.75|2838.25|2848.05|2836.55|30
1734094630000|2024-12-13 12:57:10|2849.15|2837.65|2848.35|2836.85|2849.2|2837.7|2848.25|2836.75|12
1734094640000|2024-12-13 12:57:20|2848.25|2836.75|2847.62|2836.12|2848.52|2837.02|2847.38|2835.88|15
1734094650000|2024-12-13 12:57:30|2847.76|2836.26|2846.55|2835.05|2847.85|2836.35|2846.55|2835.05|22
1734094660000|2024-12-13 12:57:40|2846.5|2835|2847.3|2835.8|2847.71|2836.21|2846.5|2835|20
1734094670000|2024-12-13 12:57:50|2848.05|2836.55|2847.95|2836.45|2848.55|2837.05|2847.76|2836.26|23
1734094680000|2024-12-13 12:58:00|2847.74|2836.24|2849.2|2837.7|2849.75|2838.25|2847.45|2835.95|29
1734094690000|2024-12-13 12:58:10|2849.15|2837.65|2848.3|2836.8|2849.2|2837.7|2848.25|2836.75|16
1734094700000|2024-12-13 12:58:20|2848.25|2836.75|2847.93|2836.43|2848.25|2836.75|2847.55|2836.05|25
1734094710000|2024-12-13 12:58:30|2847.6|2836.1|2847.7|2836.2|2848.4|2836.9|2847.5|2836|16
1734094720000|2024-12-13 12:58:40|2848.45|2836.95|2848|2836.5|2848.45|2836.95|2847.25|2835.75|33
1734094730000|2024-12-13 12:58:50|2848.1|2836.6|2848.15|2836.65|2848.75|2837.25|2848.05|2836.55|20
1734094740000|2024-12-13 12:59:00|2848.2|2836.7|2850.15|2838.65|2850.15|2838.65|2848.2|2836.7|20
1734094750000|2024-12-13 12:59:10|2850|2838.5|2848.05|2836.55|2850|2838.5|2848.05|2836.55|21
1734094760000|2024-12-13 12:59:20|2847.9|2836.4|2846.3|2834.8|2848.29|2836.79|2846.3|2834.8|34
1734094770000|2024-12-13 12:59:30|2846.25|2834.75|2846.25|2834.75|2847.25|2835.75|2846.25|2834.75|19
1734094780000|2024-12-13 12:59:40|2846.35|2834.85|2847.62|2836.12|2847.75|2836.25|2846.35|2834.85|18
1734094790000|2024-12-13 12:59:50|2848.15|2836.65|2848.75|2837.25|2848.75|2837.25|2848.05|2836.55|17
1734094800000|2024-12-13 13:00:00|2849.15|2837.65|2851.15|2839.65|2851.25|2839.75|2849|2837.5|21
1734094810000|2024-12-13 13:00:10|2851|2839.5|2850.1|2838.6|2851.25|2839.75|2849.7|2838.2|32
1734094820000|2024-12-13 13:00:20|2850.05|2838.55|2848.95|2837.45|2850.05|2838.55|2848.35|2836.85|16
1734094830000|2024-12-13 13:00:30|2848.83|2837.33|2846.57|2835.07|2848.83|2837.33|2846.25|2834.75|24
1734094840000|2024-12-13 13:00:40|2846.52|2835.02|2844.3|2832.8|2846.52|2835.02|2843.9|2832.4|21
1734094850000|2024-12-13 13:00:50|2844.25|2832.75|2843.35|2831.85|2844.6|2833.1|2842.9|2831.4|22
1734094860000|2024-12-13 13:01:00|2843.5|2832|2843.35|2831.85|2844.25|2832.75|2843.35|2831.85|18
1734094870000|2024-12-13 13:01:10|2843.4|2831.9|2845.25|2833.75|2845.25|2833.75|2843.35|2831.85|28
1734094880000|2024-12-13 13:01:20|2845.2|2833.7|2844.35|2832.85|2845.2|2833.7|2844.25|2832.75|22
1734094890000|2024-12-13 13:01:30|2844.1|2832.6|2845.8|2834.3|2845.8|2834.3|2844|2832.5|21
1734094900000|2024-12-13 13:01:40|2845.3|2833.8|2846.25|2834.75|2846.25|2834.75|2845.3|2833.8|19
1734094910000|2024-12-13 13:01:50|2846.3|2834.8|2847.2|2835.7|2847.25|2835.75|2846.25|2834.75|21
1734094920000|2024-12-13 13:02:00|2846.88|2835.38|2844.38|2832.88|2846.88|2835.38|2844.05|2832.55|37
1734094930000|2024-12-13 13:02:10|2844.41|2832.91|2844.27|2832.77|2844.65|2833.15|2843.45|2831.95|30
1734094940000|2024-12-13 13:02:20|2844.2|2832.7|2843.25|2831.75|2844.2|2832.7|2843.1|2831.6|18
1734094950000|2024-12-13 13:02:30|2843.35|2831.85|2840.85|2829.35|2843.35|2831.85|2840.85|2829.35|10
1734094960000|2024-12-13 13:02:40|2840.8|2829.3|2837.3|2825.8|2840.9|2829.4|2837.3|2825.8|26
1734094970000|2024-12-13 13:02:50|2837.35|2825.85|2837.25|2825.75|2837.35|2825.85|2837.25|2825.75|5
1734094990000|2024-12-13 13:03:10|2836.75|2825.25|2837.1|2825.6|2837.2|2825.7|2836.05|2824.55|20
1734095000000|2024-12-13 13:03:20|2837.05|2825.55|2836.5|2825|2837.25|2825.75|2836.5|2825|14
1734095010000|2024-12-13 13:03:30|2836.55|2825.05|2836.5|2825|2836.8|2825.3|2836.5|2825|10
1734095020000|2024-12-13 13:03:40|2837|2825.5|2839.15|2827.65|2839.15|2827.65|2837|2825.5|9
1734095030000|2024-12-13 13:03:50|2838.75|2827.25|2838.7|2827.2|2838.85|2827.35|2838.65|2827.15|7
1734095040000|2024-12-13 13:04:00|2838.65|2827.15|2838.55|2827.05|2838.65|2827.15|2838.4|2826.9|9
1734095050000|2024-12-13 13:04:10|2838.5|2827|2838.5|2827|2838.5|2827|2838.5|2827|1
1734095060000|2024-12-13 13:04:20|2838.7|2827.2|2839.55|2828.05|2839.85|2828.35|2838.7|2827.2|15
1734095070000|2024-12-13 13:04:30|2839.6|2828.1|2840|2828.5|2840|2828.5|2839.4|2827.9|12
1734095080000|2024-12-13 13:04:40|2840.3|2828.8|2841.25|2829.75|2841.3|2829.8|2840.3|2828.8|4
1734095090000|2024-12-13 13:04:50|2841.05|2829.55|2840.25|2828.75|2841.05|2829.55|2839.5|2828|17
1734095100000|2024-12-13 13:05:00|2840.3|2828.8|2840.95|2829.45|2840.95|2829.45|2839.65|2828.15|15
1734095110000|2024-12-13 13:05:10|2841.4|2829.9|2844.55|2833.05|2844.95|2833.45|2841.35|2829.85|28
1734095120000|2024-12-13 13:05:20|2844.35|2832.85|2843.6|2832.1|2844.35|2832.85|2843.6|2832.1|9
1734095130000|2024-12-13 13:05:30|2843.7|2832.2|2842.45|2830.95|2843.7|2832.2|2842.35|2830.85|9
1734095140000|2024-12-13 13:05:40|2842.5|2831|2844.75|2833.25|2845.3|2833.8|2841.4|2829.9|25
1734095150000|2024-12-13 13:05:50|2843.9|2832.4|2843|2831.5|2843.9|2832.4|2842.7|2831.2|14
1734095160000|2024-12-13 13:06:00|2843.05|2831.55|2842.5|2831|2843.1|2831.6|2842.45|2830.95|9
1734095170000|2024-12-13 13:06:10|2842.6|2831.1|2841.45|2829.95|2842.6|2831.1|2841.45|2829.95|6
1734095180000|2024-12-13 13:06:20|2841.6|2830.1|2842.25|2830.75|2842.35|2830.85|2841.45|2829.95|10
1734095200000|2024-12-13 13:06:40|2842.6|2831.1|2842.95|2831.45|2842.95|2831.45|2842.3|2830.8|11
1734095210000|2024-12-13 13:06:50|2843.25|2831.75|2844.4|2832.9|2844.4|2832.9|2842.85|2831.35|5
1734095220000|2024-12-13 13:07:00|2844.3|2832.8|2846.35|2834.85|2846.5|2835|2844.3|2832.8|19
1734095230000|2024-12-13 13:07:10|2846.45|2834.95|2846.25|2834.75|2846.45|2834.95|2846.25|2834.75|7
1734095240000|2024-12-13 13:07:20|2846|2834.5|2846|2834.5|2846|2834.5|2845.35|2833.85|15
1734095250000|2024-12-13 13:07:30|2845.9|2834.4|2844.25|2832.75|2845.95|2834.45|2844.25|2832.75|12
1734095260000|2024-12-13 13:07:40|2844.1|2832.6|2843.65|2832.15|2844.1|2832.6|2843.55|2832.05|14
1734095270000|2024-12-13 13:07:50|2843.6|2832.1|2842.35|2830.85|2843.75|2832.25|2842.35|2830.85|8
1734095280000|2024-12-13 13:08:00|2842.85|2831.35|2844.2|2832.7|2844.2|2832.7|2842.85|2831.35|5
1734095290000|2024-12-13 13:08:10|2844.05|2832.55|2844.1|2832.6|2844.1|2832.6|2842.4|2830.9|10
1734095300000|2024-12-13 13:08:20|2844.2|2832.7|2844.15|2832.65|2844.25|2832.75|2844.1|2832.6|10
1734095310000|2024-12-13 13:08:30|2844.2|2832.7|2844.75|2833.25|2844.75|2833.25|2844.1|2832.6|11
1734095320000|2024-12-13 13:08:40|2844.45|2832.95|2843.7|2832.2|2844.5|2833|2843.7|2832.2|4
1734095330000|2024-12-13 13:08:50|2843.6|2832.1|2842.35|2830.85|2843.7|2832.2|2842.35|2830.85|6
1734095340000|2024-12-13 13:09:00|2842.6|2831.1|2844.45|2832.95|2844.6|2833.1|2842.6|2831.1|28
1734095350000|2024-12-13 13:09:10|2844.75|2833.25|2845.25|2833.75|2845.3|2833.8|2844.75|2833.25|6
1734095360000|2024-12-13 13:09:20|2845.7|2834.2|2846.1|2834.6|2846.1|2834.6|2845.6|2834.1|5
1734095370000|2024-12-13 13:09:30|2846.45|2834.95|2846.25|2834.75|2847.6|2836.1|2845.5|2834|14
1734095380000|2024-12-13 13:09:40|2845.95|2834.45|2847.2|2835.7|2847.2|2835.7|2845.4|2833.9|14
1734095390000|2024-12-13 13:09:50|2846.95|2835.45|2848.9|2837.4|2848.9|2837.4|2846.45|2834.95|10
1734095400000|2024-12-13 13:10:00|2848.65|2837.15|2846.85|2835.35|2848.65|2837.15|2846.7|2835.2|27
1734095410000|2024-12-13 13:10:10|2847.15|2835.65|2848.45|2836.95|2849|2837.5|2846.4|2834.9|17
1734095420000|2024-12-13 13:10:20|2848.55|2837.05|2849.25|2837.75|2849.25|2837.75|2848.5|2837|12
1734095430000|2024-12-13 13:10:30|2849.6|2838.1|2851.75|2840.25|2852.05|2840.55|2849.6|2838.1|19
1734095440000|2024-12-13 13:10:40|2851.05|2839.55|2849.77|2838.27|2851.05|2839.55|2849.75|2838.25|23
1734095450000|2024-12-13 13:10:50|2850.6|2839.1|2850.35|2838.85|2850.6|2839.1|2849.35|2837.85|27
1734095460000|2024-12-13 13:11:00|2850.25|2838.75|2849.95|2838.45|2850.55|2839.05|2849.83|2838.33|26
1734095470000|2024-12-13 13:11:10|2849.6|2838.1|2849.48|2837.98|2850.2|2838.7|2849.35|2837.85|19
1734095480000|2024-12-13 13:11:20|2849.3|2837.8|2848.05|2836.55|2849.85|2838.35|2848.05|2836.55|22
1734095490000|2024-12-13 13:11:30|2847.3|2835.8|2848|2836.5|2848.65|2837.15|2847.25|2835.75|35
1734095500000|2024-12-13 13:11:40|2848.05|2836.55|2847.94|2836.44|2848.07|2836.57|2847.4|2835.9|21
1734095510000|2024-12-13 13:11:50|2847.99|2836.49|2848.98|2837.48|2849.25|2837.75|2847.98|2836.48|24
1734095520000|2024-12-13 13:12:00|2848.45|2836.95|2848.55|2837.05|2849.95|2838.45|2848.35|2836.85|29
1734095530000|2024-12-13 13:12:10|2848.5|2837|2848.4|2836.9|2848.6|2837.1|2847.52|2836.02|37
1734095540000|2024-12-13 13:12:20|2848.6|2837.1|2847.9|2836.4|2848.6|2837.1|2847.45|2835.95|28
1734095550000|2024-12-13 13:12:30|2847.88|2836.38|2848.15|2836.65|2848.23|2836.73|2847.25|2835.75|28
1734095560000|2024-12-13 13:12:40|2848.03|2836.53|2848.65|2837.15|2849.4|2837.9|2847.45|2835.95|31
1734095570000|2024-12-13 13:12:50|2848.4|2836.9|2847.6|2836.1|2848.75|2837.25|2847.13|2835.63|26
1734095580000|2024-12-13 13:13:00|2847.95|2836.45|2844.5|2833|2848.15|2836.65|2844.45|2832.95|38
1734095590000|2024-12-13 13:13:10|2844.3|2832.8|2836.87|2825.37|2844.3|2832.8|2836.84|2825.34|29
1734095600000|2024-12-13 13:13:20|2837.2|2825.7|2838.9|2827.4|2839.35|2827.85|2836.87|2825.37|39
1734095610000|2024-12-13 13:13:30|2839.25|2827.75|2839.28|2827.78|2840.45|2828.95|2839.16|2827.66|31
1734095620000|2024-12-13 13:13:40|2839.15|2827.65|2839.9|2828.4|2840.28|2828.78|2839.15|2827.65|31
1734095630000|2024-12-13 13:13:50|2839.86|2828.36|2838.8|2827.3|2839.86|2828.36|2838.72|2827.22|28
1734095640000|2024-12-13 13:14:00|2838.85|2827.35|2843.39|2831.89|2843.55|2832.05|2838.5|2827|33
1734095650000|2024-12-13 13:14:10|2843.38|2831.88|2842.05|2830.55|2843.53|2832.03|2841.85|2830.35|30
1734095660000|2024-12-13 13:14:20|2841.8|2830.3|2843.35|2831.85|2843.35|2831.85|2841.3|2829.8|32
1734095670000|2024-12-13 13:14:30|2843.3|2831.8|2844.85|2833.35|2844.95|2833.45|2842.7|2831.2|30
1734095680000|2024-12-13 13:14:40|2844.9|2833.4|2847.05|2835.55|2847.35|2835.85|2844.85|2833.35|31
1734095690000|2024-12-13 13:14:50|2847|2835.5|2845.83|2834.33|2849.7|2838.2|2845.83|2834.33|33
1734095700000|2024-12-13 13:15:00|2845.05|2833.55|2845.45|2833.95|2845.85|2834.35|2844.7|2833.2|35
1734095710000|2024-12-13 13:15:10|2845.3|2833.8|2844|2832.5|2845.65|2834.15|2843.95|2832.45|32
1734095720000|2024-12-13 13:15:20|2844.1|2832.6|2841.1|2829.6|2844.14|2832.64|2840.6|2829.1|30
1734095730000|2024-12-13 13:15:30|2840.7|2829.2|2841.8|2830.3|2842.5|2831|2840.45|2828.95|33
1734095740000|2024-12-13 13:15:40|2841.5|2830|2838.5|2827|2841.65|2830.15|2838.5|2827|25
1734095750000|2024-12-13 13:15:50|2838.45|2826.95|2838.45|2826.95|2838.8|2827.3|2837.75|2826.25|27
1734095760000|2024-12-13 13:16:00|2838.4|2826.9|2838.25|2826.75|2838.4|2826.9|2836.31|2824.81|36
1734095770000|2024-12-13 13:16:10|2838.3|2826.8|2841|2829.5|2841|2829.5|2838.25|2826.75|33
1734095780000|2024-12-13 13:16:20|2840.4|2828.9|2840.75|2829.25|2841|2829.5|2839.85|2828.35|31
1734095790000|2024-12-13 13:16:30|2840.7|2829.2|2839.17|2827.67|2840.7|2829.2|2839.17|2827.67|28
1734095800000|2024-12-13 13:16:40|2838.95|2827.45|2836.3|2824.8|2838.95|2827.45|2836.3|2824.8|21
1734095810000|2024-12-13 13:16:50|2835.85|2824.35|2837.6|2826.1|2837.94|2826.44|2835.85|2824.35|36
1734095820000|2024-12-13 13:17:00|2837.65|2826.15|2837.25|2825.75|2838.25|2826.75|2837.25|2825.75|36
1734095830000|2024-12-13 13:17:10|2837.3|2825.8|2836.35|2824.85|2837.7|2826.2|2836.35|2824.85|26
1734095840000|2024-12-13 13:17:20|2836.25|2824.75|2836.85|2825.35|2836.85|2825.35|2835.1|2823.6|32
1734095850000|2024-12-13 13:17:30|2836.7|2825.2|2832.64|2821.14|2836.85|2825.35|2832.63|2821.13|38
1734095860000|2024-12-13 13:17:40|2833.05|2821.55|2826.95|2815.45|2833.05|2821.55|2826.95|2815.45|33
1734095870000|2024-12-13 13:17:50|2827.23|2815.73|2827.7|2816.2|2830.25|2818.75|2827.23|2815.73|30
1734095880000|2024-12-13 13:18:00|2827.75|2816.25|2829.35|2817.85|2829.41|2817.91|2827.7|2816.2|35
1734095890000|2024-12-13 13:18:10|2830.14|2818.64|2831.75|2820.25|2831.75|2820.25|2829.15|2817.65|39
1734095900000|2024-12-13 13:18:20|2831.48|2819.98|2834.15|2822.65|2834.25|2822.75|2831.1|2819.6|35
1734095910000|2024-12-13 13:18:30|2833.83|2822.33|2834.25|2822.75|2834.76|2823.26|2832.45|2820.95|34
1734095920000|2024-12-13 13:18:40|2834.3|2822.8|2832.55|2821.05|2834.3|2822.8|2831.75|2820.25|35
1734095930000|2024-12-13 13:18:50|2832.52|2821.02|2832.59|2821.09|2832.8|2821.3|2830.65|2819.15|36
1734095940000|2024-12-13 13:19:00|2832.49|2820.99|2831.89|2820.39|2833.05|2821.55|2831.71|2820.21|33
1734095950000|2024-12-13 13:19:10|2831.98|2820.48|2831.16|2819.66|2831.99|2820.49|2829.85|2818.35|33
1734095960000|2024-12-13 13:19:20|2831.25|2819.75|2832.6|2821.1|2833.15|2821.65|2831.25|2819.75|35
1734095970000|2024-12-13 13:19:30|2832.68|2821.18|2832.25|2820.75|2832.68|2821.18|2831.75|2820.25|28
1734095980000|2024-12-13 13:19:40|2832.35|2820.85|2830.1|2818.6|2832.49|2820.99|2830.05|2818.55|35
1734095990000|2024-12-13 13:19:50|2830|2818.5|2831.35|2819.85|2831.7|2820.2|2830|2818.5|37
1734096000000|2024-12-13 13:20:00|2831.28|2819.78|2833.4|2821.9|2833.55|2822.05|2831.28|2819.78|35
1734096010000|2024-12-13 13:20:10|2833.3|2821.8|2834.6|2823.1|2834.85|2823.35|2833.3|2821.8|37
1734096020000|2024-12-13 13:20:20|2834.75|2823.25|2833.54|2822.04|2834.75|2823.25|2832.5|2821|33
1734096030000|2024-12-13 13:20:30|2833.45|2821.95|2836.99|2825.49|2836.99|2825.49|2833.2|2821.7|36
1734096040000|2024-12-13 13:20:40|2836.9|2825.4|2837.55|2826.05|2837.85|2826.35|2836.45|2824.95|28
1734096050000|2024-12-13 13:20:50|2837.4|2825.9|2837.35|2825.85|2837.9|2826.4|2836.75|2825.25|26
1734096060000|2024-12-13 13:21:00|2837.85|2826.35|2835.85|2824.35|2838.7|2827.2|2835.45|2823.95|27
1734096070000|2024-12-13 13:21:10|2835.5|2824|2836|2824.5|2836.3|2824.8|2835.1|2823.6|34
1734096080000|2024-12-13 13:21:20|2835.9|2824.4|2835.75|2824.25|2837.75|2826.25|2835.75|2824.25|34
1734096090000|2024-12-13 13:21:30|2835.7|2824.2|2834.47|2822.97|2835.7|2824.2|2834.26|2822.76|34
1734096100000|2024-12-13 13:21:40|2834.43|2822.93|2832.04|2820.54|2834.43|2822.93|2831.55|2820.05|36
1734096110000|2024-12-13 13:21:50|2832.01|2820.51|2834.1|2822.6|2834.1|2822.6|2832.01|2820.51|33
1734096120000|2024-12-13 13:22:00|2834.16|2822.66|2833.6|2822.1|2834.95|2823.45|2833.6|2822.1|24
1734096130000|2024-12-13 13:22:10|2833.2|2821.7|2832.5|2821|2833.2|2821.7|2832.35|2820.85|31
1734096140000|2024-12-13 13:22:20|2832.4|2820.9|2832.69|2821.19|2832.69|2821.19|2831.05|2819.55|29
1734096150000|2024-12-13 13:22:30|2832.93|2821.43|2831.93|2820.43|2833.08|2821.58|2831.92|2820.42|28
1734096160000|2024-12-13 13:22:40|2831.72|2820.22|2830.98|2819.48|2831.72|2820.22|2830.89|2819.39|17
1734096170000|2024-12-13 13:22:50|2831.02|2819.52|2832.24|2820.74|2832.34|2820.84|2831.02|2819.52|27
1734096180000|2024-12-13 13:23:00|2832.19|2820.69|2831.2|2819.7|2832.3|2820.8|2831.13|2819.63|22
1734096190000|2024-12-13 13:23:10|2831.37|2819.87|2832.65|2821.15|2833.05|2821.55|2831.37|2819.87|24
1734096200000|2024-12-13 13:23:20|2832.75|2821.25|2833.35|2821.85|2833.8|2822.3|2832.37|2820.87|27
1734096210000|2024-12-13 13:23:30|2833.65|2822.15|2833.1|2821.6|2833.65|2822.15|2832.6|2821.1|20
1734096220000|2024-12-13 13:23:40|2833.15|2821.65|2831.35|2819.85|2833.15|2821.65|2831.35|2819.85|19
1734096230000|2024-12-13 13:23:50|2831.4|2819.9|2833.45|2821.95|2833.62|2822.12|2831.4|2819.9|28
1734096240000|2024-12-13 13:24:00|2833.3|2821.8|2832.35|2820.85|2833.5|2822|2832.35|2820.85|13
1734096250000|2024-12-13 13:24:10|2832.25|2820.75|2832.1|2820.6|2832.37|2820.87|2831.4|2819.9|20
1734096260000|2024-12-13 13:24:20|2832.02|2820.52|2832.2|2820.7|2832.4|2820.9|2832.02|2820.52|11
1734096270000|2024-12-13 13:24:30|2832.12|2820.62|2831.2|2819.7|2832.4|2820.9|2831.17|2819.67|28
1734096280000|2024-12-13 13:24:40|2831.15|2819.65|2830.79|2819.29|2831.82|2820.32|2830.6|2819.1|27
1734096290000|2024-12-13 13:24:50|2830.84|2819.34|2831.6|2820.1|2832.25|2820.75|2830.55|2819.05|28
1734096300000|2024-12-13 13:25:00|2831.55|2820.05|2831|2819.5|2831.55|2820.05|2830.05|2818.55|17
1734096310000|2024-12-13 13:25:10|2830.95|2819.45|2830.45|2818.95|2831|2819.5|2830.3|2818.8|25
1734096320000|2024-12-13 13:25:20|2830.35|2818.85|2831.35|2819.85|2831.35|2819.85|2830.35|2818.85|29
1734096330000|2024-12-13 13:25:30|2831.85|2820.35|2832.85|2821.35|2833.1|2821.6|2831.35|2819.85|19
1734096340000|2024-12-13 13:25:40|2832.9|2821.4|2831.5|2820|2832.9|2821.4|2831.45|2819.95|27
1734096350000|2024-12-13 13:25:50|2831.6|2820.1|2831.75|2820.25|2832.4|2820.9|2831.35|2819.85|28
1734096360000|2024-12-13 13:26:00|2831.9|2820.4|2834.9|2823.4|2834.9|2823.4|2831.9|2820.4|22
1734096370000|2024-12-13 13:26:10|2834.4|2822.9|2834.35|2822.85|2835|2823.5|2833.02|2821.52|28
1734096380000|2024-12-13 13:26:20|2834.4|2822.9|2835.95|2824.45|2836.2|2824.7|2834.35|2822.85|32
1734096390000|2024-12-13 13:26:30|2836|2824.5|2837.99|2826.49|2838.04|2826.54|2835.8|2824.3|27
1734096400000|2024-12-13 13:26:40|2837.92|2826.42|2837.1|2825.6|2838.1|2826.6|2836.6|2825.1|23
1734096410000|2024-12-13 13:26:50|2837.05|2825.55|2837.5|2826|2837.6|2826.1|2836.05|2824.55|32
1734096420000|2024-12-13 13:27:00|2837.88|2826.38|2838.25|2826.75|2838.5|2827|2836.95|2825.45|23
1734096430000|2024-12-13 13:27:10|2837.7|2826.2|2839.3|2827.8|2839.3|2827.8|2837.69|2826.19|24
1734096440000|2024-12-13 13:27:20|2839.25|2827.75|2838.8|2827.3|2839.4|2827.9|2838.45|2826.95|25
1734096450000|2024-12-13 13:27:30|2838.9|2827.4|2837.8|2826.3|2838.9|2827.4|2837.3|2825.8|19
1734096460000|2024-12-13 13:27:40|2837.75|2826.25|2838.05|2826.55|2838.25|2826.75|2837.55|2826.05|34
1734096470000|2024-12-13 13:27:50|2838.1|2826.6|2838.25|2826.75|2838.7|2827.2|2837.95|2826.45|16
1734096480000|2024-12-13 13:28:00|2838.35|2826.85|2839.15|2827.65|2839.43|2827.93|2838.35|2826.85|20
1734096490000|2024-12-13 13:28:10|2839.05|2827.55|2839|2827.5|2839.37|2827.87|2838.25|2826.75|29
1734096500000|2024-12-13 13:28:20|2838.9|2827.4|2839.45|2827.95|2839.9|2828.4|2838.9|2827.4|16
1734096510000|2024-12-13 13:28:30|2839.4|2827.9|2839.7|2828.2|2839.8|2828.3|2839.4|2827.9|16
1734096520000|2024-12-13 13:28:40|2839.75|2828.25|2840.15|2828.65|2840.3|2828.8|2839.55|2828.05|16
1734096530000|2024-12-13 13:28:50|2838.75|2827.25|2839.4|2827.9|2839.43|2827.93|2838.5|2827|32
1734096540000|2024-12-13 13:29:00|2839.35|2827.85|2839.99|2828.49|2840.03|2828.53|2839.25|2827.75|35
1734096550000|2024-12-13 13:29:10|2839.97|2828.47|2839.45|2827.95|2840.1|2828.6|2839.3|2827.8|15
1734096560000|2024-12-13 13:29:20|2839.5|2828|2839.3|2827.8|2840.11|2828.61|2839.3|2827.8|32
1734096570000|2024-12-13 13:29:30|2839.8|2828.3|2839.35|2827.85|2839.8|2828.3|2839.25|2827.75|20
1734096580000|2024-12-13 13:29:40|2839.3|2827.8|2839.25|2827.75|2839.4|2827.9|2839.25|2827.75|13
1734096590000|2024-12-13 13:29:50|2838.95|2827.45|2838.2|2826.7|2839.3|2827.8|2838.2|2826.7|9
1734096600000|2024-12-13 13:30:00|2838.25|2826.75|2837|2825.5|2838.4|2826.9|2836.76|2825.26|17
1734096610000|2024-12-13 13:30:10|2836.35|2824.85|2837.2|2825.7|2837.3|2825.8|2835.15|2823.65|33
1734096620000|2024-12-13 13:30:20|2837.25|2825.75|2836.3|2824.8|2837.4|2825.9|2836.3|2824.8|19
1734096630000|2024-12-13 13:30:30|2836.35|2824.85|2838.5|2827|2838.8|2827.3|2836.3|2824.8|29
1734096640000|2024-12-13 13:30:40|2838.45|2826.95|2838.35|2826.85|2838.95|2827.45|2837.7|2826.2|36
1734096650000|2024-12-13 13:30:50|2838.4|2826.9|2839.3|2827.8|2839.7|2828.2|2838.4|2826.9|29
1734096660000|2024-12-13 13:31:00|2839.35|2827.85|2841.35|2829.85|2841.78|2830.28|2839.3|2827.8|31
1734096670000|2024-12-13 13:31:10|2841.45|2829.95|2841.5|2830|2842.95|2831.45|2841.45|2829.95|32
1734096680000|2024-12-13 13:31:20|2841.47|2829.97|2841.8|2830.3|2842.1|2830.6|2839.85|2828.35|36
1734096690000|2024-12-13 13:31:30|2841.85|2830.35|2841.5|2830|2841.95|2830.45|2841.25|2829.75|25
1734096700000|2024-12-13 13:31:40|2841.6|2830.1|2842.6|2831.1|2842.7|2831.2|2841.35|2829.85|33
1734096710000|2024-12-13 13:31:50|2842.55|2831.05|2841.4|2829.9|2842.6|2831.1|2841.4|2829.9|28
1734096720000|2024-12-13 13:32:00|2841.45|2829.95|2841.3|2829.8|2841.8|2830.3|2840.35|2828.85|27
1734096730000|2024-12-13 13:32:10|2841.35|2829.85|2841.45|2829.95|2841.6|2830.1|2841.3|2829.8|17
1734096740000|2024-12-13 13:32:20|2841.25|2829.75|2840.18|2828.68|2841.25|2829.75|2840.1|2828.6|29
1734096750000|2024-12-13 13:32:30|2840.23|2828.73|2841.1|2829.6|2841.15|2829.65|2839.66|2828.16|29
1734096760000|2024-12-13 13:32:40|2840.91|2829.41|2840.01|2828.51|2841|2829.5|2839.94|2828.44|31
1734096770000|2024-12-13 13:32:50|2840.1|2828.6|2838.05|2826.55|2840.1|2828.6|2837.65|2826.15|29
1734096780000|2024-12-13 13:33:00|2837.35|2825.85|2837.5|2826|2838.35|2826.85|2836.73|2825.23|25
1734096790000|2024-12-13 13:33:10|2837.7|2826.2|2838.6|2827.1|2838.9|2827.4|2837.5|2826|27
1734096800000|2024-12-13 13:33:20|2838.65|2827.15|2838.4|2826.9|2839.3|2827.8|2838.4|2826.9|33
1734096810000|2024-12-13 13:33:30|2838.5|2827|2838.65|2827.15|2839.2|2827.7|2838.4|2826.9|24
1734096820000|2024-12-13 13:33:40|2839|2827.5|2840.25|2828.75|2841|2829.5|2838.8|2827.3|28
1734096830000|2024-12-13 13:33:50|2840.3|2828.8|2842.25|2830.75|2842.25|2830.75|2840.3|2828.8|21
1734096840000|2024-12-13 13:34:00|2842.35|2830.85|2841.4|2829.9|2842.35|2830.85|2841.4|2829.9|18
1734096850000|2024-12-13 13:34:10|2841.55|2830.05|2841.35|2829.85|2841.6|2830.1|2841.3|2829.8|10
1734096860000|2024-12-13 13:34:20|2841.4|2829.9|2840.05|2828.55|2841.4|2829.9|2839.7|2828.2|16
1734096870000|2024-12-13 13:34:30|2839.97|2828.47|2840.25|2828.75|2840.25|2828.75|2839.17|2827.67|29
1734096880000|2024-12-13 13:34:40|2840.45|2828.95|2839.2|2827.7|2840.45|2828.95|2838.9|2827.4|24
1734096890000|2024-12-13 13:34:50|2839.21|2827.71|2837.6|2826.1|2839.21|2827.71|2837.35|2825.85|30
1734096900000|2024-12-13 13:35:00|2837.5|2826|2837.4|2825.9|2838.35|2826.85|2837.25|2825.75|23
1734096910000|2024-12-13 13:35:10|2837.45|2825.95|2834.25|2822.75|2837.45|2825.95|2834.25|2822.75|32
1734096920000|2024-12-13 13:35:20|2834.15|2822.65|2832.33|2820.83|2834.35|2822.85|2832.33|2820.83|26
1734096930000|2024-12-13 13:35:30|2832.45|2820.95|2830.77|2819.27|2832.9|2821.4|2830.77|2819.27|28
1734096940000|2024-12-13 13:35:40|2830.69|2819.19|2827.76|2816.26|2831|2819.5|2827.25|2815.75|29
1734096950000|2024-12-13 13:35:50|2827.85|2816.35|2827.2|2815.7|2827.85|2816.35|2826.4|2814.9|37
1734096960000|2024-12-13 13:36:00|2827.4|2815.9|2826.2|2814.7|2828.65|2817.15|2825.21|2813.71|29
1734096970000|2024-12-13 13:36:10|2826.45|2814.95|2828.2|2816.7|2828.8|2817.3|2826.45|2814.95|31
1734096980000|2024-12-13 13:36:20|2828.05|2816.55|2829.05|2817.55|2829.12|2817.62|2827.85|2816.35|34
1734096990000|2024-12-13 13:36:30|2829.1|2817.6|2833.7|2822.2|2833.74|2822.24|2829.1|2817.6|36
1734097000000|2024-12-13 13:36:40|2833.65|2822.15|2834.16|2822.66|2834.66|2823.16|2833.25|2821.75|32
1734097010000|2024-12-13 13:36:50|2834.09|2822.59|2835.4|2823.9|2836.8|2825.3|2833.3|2821.8|32
1734097020000|2024-12-13 13:37:00|2835.8|2824.3|2834|2822.5|2836.75|2825.25|2833.75|2822.25|37
1734097030000|2024-12-13 13:37:10|2834.02|2822.52|2835.98|2824.48|2836.75|2825.25|2834.02|2822.52|24
1734097040000|2024-12-13 13:37:20|2835.48|2823.98|2834.33|2822.83|2835.48|2823.98|2834.33|2822.83|22
1734097050000|2024-12-13 13:37:30|2834.1|2822.6|2833.35|2821.85|2834.15|2822.65|2833.25|2821.75|17
1734097060000|2024-12-13 13:37:40|2833.25|2821.75|2832.47|2820.97|2833.85|2822.35|2831.7|2820.2|25
1734097070000|2024-12-13 13:37:50|2832.25|2820.75|2832.25|2820.75|2833.2|2821.7|2832.25|2820.75|19
1734097080000|2024-12-13 13:38:00|2832.3|2820.8|2832.45|2820.95|2834.25|2822.75|2832.3|2820.8|30
1734097090000|2024-12-13 13:38:10|2832.3|2820.8|2833.4|2821.9|2833.83|2822.33|2832.3|2820.8|30
1734097100000|2024-12-13 13:38:20|2833.6|2822.1|2835.3|2823.8|2835.8|2824.3|2833.4|2821.9|20
1734097110000|2024-12-13 13:38:30|2835.5|2824|2834.95|2823.45|2835.5|2824|2834.55|2823.05|21
1734097120000|2024-12-13 13:38:40|2835.49|2823.99|2837.25|2825.75|2837.75|2826.25|2835.49|2823.99|28
1734097130000|2024-12-13 13:38:50|2837|2825.5|2835.45|2823.95|2837.46|2825.96|2835.45|2823.95|31
1734097140000|2024-12-13 13:39:00|2835.81|2824.31|2834.25|2822.75|2836.25|2824.75|2833.9|2822.4|25
1734097150000|2024-12-13 13:39:10|2834.75|2823.25|2833.23|2821.73|2834.75|2823.25|2833.23|2821.73|18
1734097160000|2024-12-13 13:39:20|2833.01|2821.51|2832.2|2820.7|2833.01|2821.51|2831.9|2820.4|20
1734097170000|2024-12-13 13:39:30|2832|2820.5|2832|2820.5|2832.25|2820.75|2830.59|2819.09|32
1734097180000|2024-12-13 13:39:40|2832.15|2820.65|2831.4|2819.9|2832.55|2821.05|2831.32|2819.82|29
1734097190000|2024-12-13 13:39:50|2831.37|2819.87|2831.6|2820.1|2832.2|2820.7|2831.37|2819.87|29
1734097200000|2024-12-13 13:40:00|2831.48|2819.98|2832.2|2820.7|2832.52|2821.02|2829.35|2817.85|33
1734097210000|2024-12-13 13:40:10|2832.12|2820.62|2831.9|2820.4|2832.12|2820.62|2830.35|2818.85|25
1734097220000|2024-12-13 13:40:20|2831.95|2820.45|2830.8|2819.3|2833.1|2821.6|2830.4|2818.9|27
1734097230000|2024-12-13 13:40:30|2830.75|2819.25|2830.3|2818.8|2831.75|2820.25|2829.3|2817.8|37
1734097240000|2024-12-13 13:40:40|2829.9|2818.4|2828.25|2816.75|2829.9|2818.4|2828.05|2816.55|26
1734097250000|2024-12-13 13:40:50|2828.4|2816.9|2830.35|2818.85|2830.85|2819.35|2828.35|2816.85|28
1734097260000|2024-12-13 13:41:00|2830.3|2818.8|2832.4|2820.9|2832.45|2820.95|2830.15|2818.65|24
1734097270000|2024-12-13 13:41:10|2832.5|2821|2836.6|2825.1|2837.68|2826.18|2832.5|2821|27
1734097280000|2024-12-13 13:41:20|2836.88|2825.38|2834.75|2823.25|2837.05|2825.55|2834.65|2823.15|33
1734097290000|2024-12-13 13:41:30|2835.45|2823.95|2835.75|2824.25|2836.4|2824.9|2835.2|2823.7|25
1734097300000|2024-12-13 13:41:40|2835.72|2824.22|2835.53|2824.03|2835.85|2824.35|2835.25|2823.75|22
1734097310000|2024-12-13 13:41:50|2835.57|2824.07|2835.25|2823.75|2835.57|2824.07|2834.25|2822.75|21
1734097320000|2024-12-13 13:42:00|2835.75|2824.25|2837.25|2825.75|2837.8|2826.3|2835.3|2823.8|25
1734097330000|2024-12-13 13:42:10|2837.7|2826.2|2837.27|2825.77|2839.75|2828.25|2836.75|2825.25|27
1734097340000|2024-12-13 13:42:20|2837.2|2825.7|2836.65|2825.15|2837.4|2825.9|2836.25|2824.75|20
1734097350000|2024-12-13 13:42:30|2836.7|2825.2|2838.25|2826.75|2838.37|2826.87|2836.7|2825.2|18
1734097360000|2024-12-13 13:42:40|2838.45|2826.95|2837.25|2825.75|2838.45|2826.95|2837.25|2825.75|9
1734097370000|2024-12-13 13:42:50|2837.4|2825.9|2838.25|2826.75|2838.25|2826.75|2837.4|2825.9|5
1734097380000|2024-12-13 13:43:00|2838.35|2826.85|2838.7|2827.2|2839.25|2827.75|2838|2826.5|21
1734097390000|2024-12-13 13:43:10|2838.2|2826.7|2837.3|2825.8|2838.55|2827.05|2837.3|2825.8|22
1734097400000|2024-12-13 13:43:20|2837.35|2825.85|2838.25|2826.75|2838.4|2826.9|2837.35|2825.85|19
1734097410000|2024-12-13 13:43:30|2838.6|2827.1|2840.15|2828.65|2840.15|2828.65|2838.45|2826.95|27
1734097420000|2024-12-13 13:43:40|2840.35|2828.85|2840.7|2829.2|2841.47|2829.97|2840.3|2828.8|22
1734097430000|2024-12-13 13:43:50|2840.6|2829.1|2839.56|2828.06|2840.6|2829.1|2839.43|2827.93|25
1734097440000|2024-12-13 13:44:00|2839.45|2827.95|2839.9|2828.4|2840.1|2828.6|2839.02|2827.52|34
1734097450000|2024-12-13 13:44:10|2839.64|2828.14|2839.48|2827.98|2840.7|2829.2|2838.55|2827.05|27
1734097460000|2024-12-13 13:44:20|2839.77|2828.27|2840.2|2828.7|2840.7|2829.2|2839.25|2827.75|25
1734097470000|2024-12-13 13:44:30|2840.25|2828.75|2841.15|2829.65|2841.5|2830|2840.25|2828.75|13
1734097480000|2024-12-13 13:44:40|2841.2|2829.7|2840.89|2829.39|2841.25|2829.75|2840.3|2828.8|10
1734097490000|2024-12-13 13:44:50|2841.1|2829.6|2844.5|2833|2845.05|2833.55|2841.1|2829.6|27
1734097500000|2024-12-13 13:45:00|2844.65|2833.15|2845.25|2833.75|2846.62|2835.12|2844.65|2833.15|25
1734097510000|2024-12-13 13:45:10|2844.7|2833.2|2839.9|2828.4|2845.03|2833.53|2839.9|2828.4|33
1734097520000|2024-12-13 13:45:20|2839.4|2827.9|2839.25|2827.75|2839.7|2828.2|2838.5|2827|19
1734097530000|2024-12-13 13:45:30|2839.2|2827.7|2838.25|2826.75|2839.25|2827.75|2837.95|2826.45|24
1734097540000|2024-12-13 13:45:40|2838.5|2827|2837.8|2826.3|2839.25|2827.75|2837.57|2826.07|25
1734097550000|2024-12-13 13:45:50|2837.95|2826.45|2840.5|2829|2840.8|2829.3|2837.2|2825.7|35
1734097560000|2024-12-13 13:46:00|2841.55|2830.05|2841.3|2829.8|2841.65|2830.15|2841.25|2829.75|21
1734097570000|2024-12-13 13:46:10|2841.25|2829.75|2841.45|2829.95|2841.95|2830.45|2840.55|2829.05|26
1734097580000|2024-12-13 13:46:20|2841.4|2829.9|2837.7|2826.2|2841.45|2829.95|2837.7|2826.2|27
1734097590000|2024-12-13 13:46:30|2838.3|2826.8|2834.7|2823.2|2838.35|2826.85|2834.55|2823.05|32
1734097600000|2024-12-13 13:46:40|2834.6|2823.1|2834.55|2823.05|2835.2|2823.7|2834.5|2823|27
1734097610000|2024-12-13 13:46:50|2834.65|2823.15|2834.15|2822.65|2834.66|2823.16|2833.25|2821.75|23
1734097620000|2024-12-13 13:47:00|2833.4|2821.9|2833.85|2822.35|2835.25|2823.75|2833.4|2821.9|37
1734097630000|2024-12-13 13:47:10|2833.95|2822.45|2833.92|2822.42|2834.55|2823.05|2833.05|2821.55|32
1734097640000|2024-12-13 13:47:20|2834.2|2822.7|2834.05|2822.55|2834.85|2823.35|2833.93|2822.43|30
1734097650000|2024-12-13 13:47:30|2834.15|2822.65|2834.5|2823|2834.85|2823.35|2834|2822.5|34
1734097660000|2024-12-13 13:47:40|2834.4|2822.9|2834.35|2822.85|2834.8|2823.3|2834.15|2822.65|31
1734097670000|2024-12-13 13:47:50|2834.43|2822.93|2836.15|2824.65|2836.35|2824.85|2834.43|2822.93|25
1734097680000|2024-12-13 13:48:00|2836.25|2824.75|2834.35|2822.85|2836.25|2824.75|2834.25|2822.75|35
1734097690000|2024-12-13 13:48:10|2834.7|2823.2|2836.05|2824.55|2836.1|2824.6|2834.55|2823.05|29
1734097700000|2024-12-13 13:48:20|2836.1|2824.6|2838.85|2827.35|2838.85|2827.35|2835.5|2824|31
1734097710000|2024-12-13 13:48:30|2838.4|2826.9|2840.8|2829.3|2841|2829.5|2838.25|2826.75|36
1734097720000|2024-12-13 13:48:40|2841|2829.5|2840.45|2828.95|2842.95|2831.45|2840.42|2828.92|33
1734097730000|2024-12-13 13:48:50|2840.3|2828.8|2836.45|2824.95|2840.3|2828.8|2836.25|2824.75|30
1734097740000|2024-12-13 13:49:00|2836.4|2824.9|2838.7|2827.2|2839|2827.5|2836.3|2824.8|34
1734097750000|2024-12-13 13:49:10|2839.09|2827.59|2838.05|2826.55|2839.3|2827.8|2838.05|2826.55|27
1734097760000|2024-12-13 13:49:20|2838.1|2826.6|2840.6|2829.1|2840.6|2829.1|2837.85|2826.35|27
1734097770000|2024-12-13 13:49:30|2840.75|2829.25|2842.45|2830.95|2843.85|2832.35|2840.45|2828.95|35
1734097780000|2024-12-13 13:49:40|2842.3|2830.8|2844.4|2832.9|2844.4|2832.9|2842.3|2830.8|34
1734097790000|2024-12-13 13:49:50|2844.5|2833|2844.25|2832.75|2845.55|2834.05|2844.25|2832.75|31
1734097800000|2024-12-13 13:50:00|2844.3|2832.8|2844.65|2833.15|2845.75|2834.25|2844.3|2832.8|26
1734097810000|2024-12-13 13:50:10|2844.53|2833.03|2842.25|2830.75|2844.53|2833.03|2840.4|2828.9|34
1734097820000|2024-12-13 13:50:20|2842.69|2831.19|2844.3|2832.8|2844.55|2833.05|2842.5|2831|28
1734097830000|2024-12-13 13:50:30|2844.45|2832.95|2846.02|2834.52|2846.15|2834.65|2843.42|2831.92|29
1734097840000|2024-12-13 13:50:40|2846.03|2834.53|2845.95|2834.45|2846.98|2835.48|2845.75|2834.25|29
1734097850000|2024-12-13 13:50:50|2845.45|2833.95|2846.2|2834.7|2846.75|2835.25|2845.25|2833.75|21
1734097860000|2024-12-13 13:51:00|2846.25|2834.75|2844.12|2832.62|2849.25|2837.75|2844.1|2832.6|31
1734097870000|2024-12-13 13:51:10|2844.4|2832.9|2844.2|2832.7|2844.9|2833.4|2843.25|2831.75|27
1734097880000|2024-12-13 13:51:20|2844.45|2832.95|2843.12|2831.62|2846.8|2835.3|2843.12|2831.62|33
1734097890000|2024-12-13 13:51:30|2842.95|2831.45|2842.05|2830.55|2842.95|2831.45|2840.35|2828.85|27
1734097900000|2024-12-13 13:51:40|2841.7|2830.2|2840.4|2828.9|2842.16|2830.66|2840.05|2828.55|33
1734097910000|2024-12-13 13:51:50|2840.45|2828.95|2841.9|2830.4|2842.09|2830.59|2840.05|2828.55|33
1734097920000|2024-12-13 13:52:00|2841.8|2830.3|2844.3|2832.8|2844.6|2833.1|2840.25|2828.75|31
1734097930000|2024-12-13 13:52:10|2843.85|2832.35|2840.25|2828.75|2843.85|2832.35|2840.25|2828.75|24
1734097940000|2024-12-13 13:52:20|2840.3|2828.8|2842.49|2830.99|2842.49|2830.99|2840.25|2828.75|13
1734097950000|2024-12-13 13:52:30|2842.44|2830.94|2839.25|2827.75|2843.2|2831.7|2838.45|2826.95|37
1734097960000|2024-12-13 13:52:40|2839.35|2827.85|2838.25|2826.75|2839.53|2828.03|2838.25|2826.75|32
1734097970000|2024-12-13 13:52:50|2838.45|2826.95|2840.07|2828.57|2841.85|2830.35|2838.45|2826.95|32
1734097980000|2024-12-13 13:53:00|2840.05|2828.55|2840.27|2828.77|2840.29|2828.79|2839.35|2827.85|33
1734097990000|2024-12-13 13:53:10|2840.28|2828.78|2840.81|2829.31|2841.29|2829.79|2839.51|2828.01|37
1734098000000|2024-12-13 13:53:20|2840.94|2829.44|2841.01|2829.51|2841.22|2829.72|2839.25|2827.75|34
1734098010000|2024-12-13 13:53:30|2841.25|2829.75|2841.28|2829.78|2841.3|2829.8|2840.25|2828.75|27
1734098020000|2024-12-13 13:53:40|2841.27|2829.77|2840.35|2828.85|2842.51|2831.01|2840.35|2828.85|34
1734098030000|2024-12-13 13:53:50|2840.2|2828.7|2839.25|2827.75|2840.65|2829.15|2839.25|2827.75|32
1734098040000|2024-12-13 13:54:00|2839.2|2827.7|2839.4|2827.9|2840.1|2828.6|2839.2|2827.7|34
1734098050000|2024-12-13 13:54:10|2839.35|2827.85|2838.27|2826.77|2839.45|2827.95|2837.13|2825.63|35
1734098060000|2024-12-13 13:54:20|2838.3|2826.8|2838.16|2826.66|2838.85|2827.35|2837.8|2826.3|33
1734098070000|2024-12-13 13:54:30|2837.93|2826.43|2837.25|2825.75|2838.28|2826.78|2837.25|2825.75|31
1734098080000|2024-12-13 13:54:40|2837.3|2825.8|2837.4|2825.9|2837.95|2826.45|2836.42|2824.92|33
1734098090000|2024-12-13 13:54:50|2837.45|2825.95|2836.65|2825.15|2837.68|2826.18|2836.25|2824.75|27
1734098100000|2024-12-13 13:55:00|2836.5|2825|2835.81|2824.31|2837.01|2825.51|2835.25|2823.75|32
1734098110000|2024-12-13 13:55:10|2835.75|2824.25|2826.75|2815.25|2835.85|2824.35|2826.75|2815.25|38
1734098120000|2024-12-13 13:55:20|2827.15|2815.65|2832.75|2821.25|2832.8|2821.3|2826.75|2815.25|32
1734098130000|2024-12-13 13:55:30|2832.85|2821.35|2834.77|2823.27|2834.99|2823.49|2832.7|2821.2|31
1734098140000|2024-12-13 13:55:40|2834.95|2823.45|2833|2821.5|2834.95|2823.45|2832.65|2821.15|39
1734098150000|2024-12-13 13:55:50|2832.98|2821.48|2834.15|2822.65|2834.25|2822.75|2832.3|2820.8|29
1734098160000|2024-12-13 13:56:00|2834.2|2822.7|2833.25|2821.75|2834.95|2823.45|2833.25|2821.75|37
1734098170000|2024-12-13 13:56:10|2833.3|2821.8|2832.18|2820.68|2833.42|2821.92|2832.18|2820.68|36
1734098180000|2024-12-13 13:56:20|2832.01|2820.51|2830.55|2819.05|2832.63|2821.13|2830.55|2819.05|36
1734098190000|2024-12-13 13:56:30|2830.5|2819|2830.25|2818.75|2830.55|2819.05|2829.5|2818|35
1734098200000|2024-12-13 13:56:40|2830.55|2819.05|2831.6|2820.1|2832.04|2820.54|2830.4|2818.9|25
1734098210000|2024-12-13 13:56:50|2831.65|2820.15|2833.4|2821.9|2833.4|2821.9|2831.65|2820.15|29
1734098220000|2024-12-13 13:57:00|2835.63|2824.13|2837.3|2825.8|2838.15|2826.65|2835.63|2824.13|31
1734098230000|2024-12-13 13:57:10|2837.8|2826.3|2837.35|2825.85|2838.25|2826.75|2836.87|2825.37|29
1734098240000|2024-12-13 13:57:20|2837.25|2825.75|2838.25|2826.75|2839|2827.5|2837.25|2825.75|28
1734098250000|2024-12-13 13:57:30|2838.02|2826.52|2837.7|2826.2|2838.9|2827.4|2837.25|2825.75|27
1734098260000|2024-12-13 13:57:40|2838.1|2826.6|2837.3|2825.8|2838.2|2826.7|2837.25|2825.75|12
1734098270000|2024-12-13 13:57:50|2837.65|2826.15|2836.3|2824.8|2837.65|2826.15|2835.25|2823.75|30
1734098280000|2024-12-13 13:58:00|2836.1|2824.6|2835.25|2823.75|2836.1|2824.6|2834.91|2823.41|27
1734098290000|2024-12-13 13:58:10|2835.15|2823.65|2834.62|2823.12|2835.33|2823.83|2833.9|2822.4|33
1734098300000|2024-12-13 13:58:20|2834.52|2823.02|2835.45|2823.95|2835.45|2823.95|2834.25|2822.75|28
1734098310000|2024-12-13 13:58:30|2834.85|2823.35|2834.59|2823.09|2834.9|2823.4|2833.92|2822.42|28
1734098320000|2024-12-13 13:58:40|2835|2823.5|2835.4|2823.9|2835.6|2824.1|2834.88|2823.38|29
1734098330000|2024-12-13 13:58:50|2835.45|2823.95|2837.3|2825.8|2837.9|2826.4|2835.3|2823.8|22
1734098340000|2024-12-13 13:59:00|2837.4|2825.9|2836.25|2824.75|2837.45|2825.95|2836.25|2824.75|31
1734098350000|2024-12-13 13:59:10|2836.67|2825.17|2836.3|2824.8|2836.73|2825.23|2836.2|2824.7|28
1734098360000|2024-12-13 13:59:20|2836.25|2824.75|2834.91|2823.41|2836.3|2824.8|2834.86|2823.36|13
1734098370000|2024-12-13 13:59:30|2834.86|2823.36|2835.85|2824.35|2835.85|2824.35|2834.62|2823.12|34
1734098380000|2024-12-13 13:59:40|2835.95|2824.45|2837.15|2825.65|2837.2|2825.7|2835.57|2824.07|28
1734098390000|2024-12-13 13:59:50|2837.2|2825.7|2836.4|2824.9|2838.25|2826.75|2836.4|2824.9|23
1734098400000|2024-12-13 14:00:00|2836.7|2825.2|2838.1|2826.6|2838.2|2826.7|2836.25|2824.75|32
1734098410000|2024-12-13 14:00:10|2837.95|2826.45|2838.4|2826.9|2838.9|2827.4|2837.3|2825.8|33
1734098420000|2024-12-13 14:00:20|2838.5|2827|2839.94|2828.44|2839.95|2828.45|2838.31|2826.81|26
1734098430000|2024-12-13 14:00:30|2839.77|2828.27|2843.25|2831.75|2843.35|2831.85|2839.75|2828.25|26
1734098440000|2024-12-13 14:00:40|2843.75|2832.25|2842.15|2830.65|2844.2|2832.7|2841.6|2830.1|23
1734098450000|2024-12-13 14:00:50|2842|2830.5|2842.2|2830.7|2842.9|2831.4|2841.35|2829.85|18
1734098460000|2024-12-13 14:01:00|2842.25|2830.75|2839.55|2828.05|2842.35|2830.85|2839.08|2827.58|21
1734098470000|2024-12-13 14:01:10|2839.6|2828.1|2839.35|2827.85|2839.85|2828.35|2838.1|2826.6|22
1734098480000|2024-12-13 14:01:20|2839.4|2827.9|2841.55|2830.05|2842.25|2830.75|2839.4|2827.9|34
1734098490000|2024-12-13 14:01:30|2841.75|2830.25|2841.32|2829.82|2842.25|2830.75|2841.25|2829.75|26
1734098500000|2024-12-13 14:01:40|2841.37|2829.87|2840.8|2829.3|2842.03|2830.53|2840.74|2829.24|31
1734098510000|2024-12-13 14:01:50|2840.65|2829.15|2842.8|2831.3|2842.83|2831.33|2840.47|2828.97|26
1734098520000|2024-12-13 14:02:00|2842.95|2831.45|2843.4|2831.9|2843.61|2832.11|2841.07|2829.57|33
1734098530000|2024-12-13 14:02:10|2843.45|2831.95|2842.65|2831.15|2843.45|2831.95|2841.54|2830.04|34
1734098540000|2024-12-13 14:02:20|2842.6|2831.1|2843.5|2832|2844.94|2833.44|2842.55|2831.05|32
1734098550000|2024-12-13 14:02:30|2844.21|2832.71|2846.15|2834.65|2846.8|2835.3|2844.21|2832.71|30
1734098560000|2024-12-13 14:02:40|2845.95|2834.45|2843.73|2832.23|2846.25|2834.75|2843.73|2832.23|27
1734098570000|2024-12-13 14:02:50|2843.74|2832.24|2843.45|2831.95|2843.8|2832.3|2841.45|2829.95|31
1734098580000|2024-12-13 14:03:00|2843.35|2831.85|2842.7|2831.2|2843.65|2832.15|2842.25|2830.75|35
1734098590000|2024-12-13 14:03:10|2842.74|2831.24|2844.38|2832.88|2845.5|2834|2842.74|2831.24|32
1734098600000|2024-12-13 14:03:20|2844.28|2832.78|2844.23|2832.73|2844.42|2832.92|2842.73|2831.23|33
1734098610000|2024-12-13 14:03:30|2844.52|2833.02|2845.65|2834.15|2846.9|2835.4|2844.52|2833.02|30
1734098620000|2024-12-13 14:03:40|2845.3|2833.8|2842.6|2831.1|2845.45|2833.95|2842.3|2830.8|27
1734098630000|2024-12-13 14:03:50|2842.68|2831.18|2845.6|2834.1|2846.05|2834.55|2842.68|2831.18|36
1734098640000|2024-12-13 14:04:00|2845.5|2834|2844.45|2832.95|2846|2834.5|2844.25|2832.75|36
1734098650000|2024-12-13 14:04:10|2844.35|2832.85|2838.15|2826.65|2844.35|2832.85|2838.15|2826.65|38
1734098660000|2024-12-13 14:04:20|2837.9|2826.4|2837.22|2825.72|2837.9|2826.4|2836.8|2825.3|25
1734098670000|2024-12-13 14:04:30|2837.25|2825.75|2834.65|2823.15|2837.25|2825.75|2834.44|2822.94|29
1734098680000|2024-12-13 14:04:40|2834.6|2823.1|2835.3|2823.8|2835.3|2823.8|2833.25|2821.75|30
1734098690000|2024-12-13 14:04:50|2835.35|2823.85|2835.15|2823.65|2836.15|2824.65|2835.1|2823.6|25
1734098700000|2024-12-13 14:05:00|2835.21|2823.71|2832.79|2821.29|2835.21|2823.71|2831.25|2819.75|32
1734098710000|2024-12-13 14:05:10|2832.65|2821.15|2830.82|2819.32|2833.28|2821.78|2830.66|2819.16|34
1734098720000|2024-12-13 14:05:20|2830.7|2819.2|2830.38|2818.88|2831.65|2820.15|2830.38|2818.88|32
1734098730000|2024-12-13 14:05:30|2830.1|2818.6|2829.35|2817.85|2830.25|2818.75|2829.25|2817.75|32
1734098740000|2024-12-13 14:05:40|2829.93|2818.43|2829.8|2818.3|2830.3|2818.8|2828.77|2817.27|31
1734098750000|2024-12-13 14:05:50|2829.85|2818.35|2831.3|2819.8|2831.45|2819.95|2829.85|2818.35|20
1734098760000|2024-12-13 14:06:00|2831.35|2819.85|2829.8|2818.3|2831.5|2820|2829.2|2817.7|25
1734098770000|2024-12-13 14:06:10|2829.15|2817.65|2835.15|2823.65|2835.75|2824.25|2829.15|2817.65|39
1734098780000|2024-12-13 14:06:20|2835.11|2823.61|2838.45|2826.95|2839.6|2828.1|2833.79|2822.29|31
1734098790000|2024-12-13 14:06:30|2838.35|2826.85|2838|2826.5|2839.9|2828.4|2838|2826.5|36
1734098800000|2024-12-13 14:06:40|2838.1|2826.6|2838.8|2827.3|2841.25|2829.75|2837.81|2826.31|38
1734098810000|2024-12-13 14:06:50|2838.35|2826.85|2838.33|2826.83|2839.25|2827.75|2838.33|2826.83|29
1734098820000|2024-12-13 14:07:00|2838.45|2826.95|2839.1|2827.6|2839.95|2828.45|2838.25|2826.75|35
1734098830000|2024-12-13 14:07:10|2839.6|2828.1|2839.59|2828.09|2839.6|2828.1|2838.8|2827.3|29
1734098840000|2024-12-13 14:07:20|2839.75|2828.25|2839.85|2828.35|2840.25|2828.75|2839.28|2827.78|31
1734098850000|2024-12-13 14:07:30|2839.9|2828.4|2839.23|2827.73|2840.25|2828.75|2839.23|2827.73|20
1734098860000|2024-12-13 14:07:40|2839.18|2827.68|2840.45|2828.95|2840.85|2829.35|2839.14|2827.64|20
1734098870000|2024-12-13 14:07:50|2840.25|2828.75|2839.14|2827.64|2840.25|2828.75|2838.44|2826.94|33
1734098880000|2024-12-13 14:08:00|2838.99|2827.49|2838.98|2827.48|2840.05|2828.55|2838.85|2827.35|33
1734098890000|2024-12-13 14:08:10|2838.88|2827.38|2838.55|2827.05|2839.2|2827.7|2838.45|2826.95|37
1734098900000|2024-12-13 14:08:20|2838.5|2827|2837.89|2826.39|2838.55|2827.05|2837.35|2825.85|33
1734098910000|2024-12-13 14:08:30|2837.84|2826.34|2837.59|2826.09|2838.05|2826.55|2837.45|2825.95|28
1734098920000|2024-12-13 14:08:40|2837.44|2825.94|2835.4|2823.9|2837.44|2825.94|2835.28|2823.78|25
1734098930000|2024-12-13 14:08:50|2835.5|2824|2835.3|2823.8|2835.9|2824.4|2835.15|2823.65|28
1734098940000|2024-12-13 14:09:00|2835|2823.5|2832.7|2821.2|2835.06|2823.56|2832.7|2821.2|37
1734098950000|2024-12-13 14:09:10|2832.79|2821.29|2834.2|2822.7|2834.2|2822.7|2832.44|2820.94|31
1734098960000|2024-12-13 14:09:20|2834.25|2822.75|2834.25|2822.75|2834.25|2822.75|2833.31|2821.81|24
1734098970000|2024-12-13 14:09:30|2834.2|2822.7|2833.33|2821.83|2834.2|2822.7|2832.71|2821.21|33
1734098980000|2024-12-13 14:09:40|2833.03|2821.53|2833.51|2822.01|2835.08|2823.58|2832.54|2821.04|33
1734098990000|2024-12-13 14:09:50|2833.6|2822.1|2832.25|2820.75|2833.6|2822.1|2832.2|2820.7|31
1734099000000|2024-12-13 14:10:00|2832.4|2820.9|2833.25|2821.75|2833.45|2821.95|2832.38|2820.88|28
1734099010000|2024-12-13 14:10:10|2833.35|2821.85|2833.45|2821.95|2833.8|2822.3|2833.25|2821.75|25
1734099020000|2024-12-13 14:10:20|2833.55|2822.05|2833.1|2821.6|2833.55|2822.05|2831.42|2819.92|23
1734099030000|2024-12-13 14:10:30|2833.3|2821.8|2833.55|2822.05|2834.65|2823.15|2833.01|2821.51|29
1734099040000|2024-12-13 14:10:40|2833.6|2822.1|2834.95|2823.45|2834.95|2823.45|2833.25|2821.75|25
1734099050000|2024-12-13 14:10:50|2835.17|2823.67|2833.8|2822.3|2835.4|2823.9|2833.8|2822.3|24
1734099060000|2024-12-13 14:11:00|2833.57|2822.07|2835.35|2823.85|2835.55|2824.05|2833.48|2821.98|31
1734099070000|2024-12-13 14:11:10|2835.3|2823.8|2834.65|2823.15|2835.3|2823.8|2833.84|2822.34|28
1734099080000|2024-12-13 14:11:20|2834.55|2823.05|2832.35|2820.85|2834.55|2823.05|2832.35|2820.85|30
1734099090000|2024-12-13 14:11:30|2832.3|2820.8|2831.89|2820.39|2832.45|2820.95|2831.84|2820.34|17
1734099100000|2024-12-13 14:11:40|2831.85|2820.35|2833.8|2822.3|2834|2822.5|2828.95|2817.45|34
1734099110000|2024-12-13 14:11:50|2833.3|2821.8|2833.7|2822.2|2833.7|2822.2|2832.23|2820.73|28
1734099120000|2024-12-13 14:12:00|2833.3|2821.8|2835.1|2823.6|2835.2|2823.7|2833.15|2821.65|25
1734099130000|2024-12-13 14:12:10|2835.15|2823.65|2835.49|2823.99|2835.49|2823.99|2833.3|2821.8|29
1734099140000|2024-12-13 14:12:20|2835.7|2824.2|2835.05|2823.55|2836.25|2824.75|2834.6|2823.1|26
1734099150000|2024-12-13 14:12:30|2835.02|2823.52|2836.2|2824.7|2836.75|2825.25|2834.3|2822.8|22
1734099160000|2024-12-13 14:12:40|2837.2|2825.7|2838|2826.5|2841.04|2829.54|2837.2|2825.7|30
1734099170000|2024-12-13 14:12:50|2838.23|2826.73|2835.77|2824.27|2838.23|2826.73|2835.77|2824.27|20
1734099180000|2024-12-13 14:13:00|2835.82|2824.32|2834.54|2823.04|2835.82|2824.32|2834.07|2822.57|26
1734099190000|2024-12-13 14:13:10|2834.63|2823.13|2833.3|2821.8|2834.72|2823.22|2832.9|2821.4|29
1734099200000|2024-12-13 14:13:20|2833.4|2821.9|2832.4|2820.9|2833.4|2821.9|2832.3|2820.8|27
1734099210000|2024-12-13 14:13:30|2832.35|2820.85|2829.22|2817.72|2832.38|2820.88|2828.25|2816.75|33
1734099220000|2024-12-13 14:13:40|2829.1|2817.6|2831.27|2819.77|2832.35|2820.85|2829.1|2817.6|37
1734099230000|2024-12-13 14:13:50|2831.3|2819.8|2832.05|2820.55|2832.65|2821.15|2831.16|2819.66|29
1734099240000|2024-12-13 14:14:00|2832.29|2820.79|2829.5|2818|2832.38|2820.88|2829.46|2817.96|30
1734099250000|2024-12-13 14:14:10|2829.53|2818.03|2831.97|2820.47|2831.97|2820.47|2829.53|2818.03|24
1734099260000|2024-12-13 14:14:20|2832.1|2820.6|2830.15|2818.65|2832.18|2820.68|2829.4|2817.9|30
1734099270000|2024-12-13 14:14:30|2830.18|2818.68|2828.25|2816.75|2830.2|2818.7|2827.35|2815.85|29
1734099280000|2024-12-13 14:14:40|2828.32|2816.82|2831.6|2820.1|2831.6|2820.1|2828.28|2816.78|33
1734099290000|2024-12-13 14:14:50|2831.65|2820.15|2829.2|2817.7|2831.65|2820.15|2829.18|2817.68|32
1734099300000|2024-12-13 14:15:00|2829.12|2817.62|2827.25|2815.75|2829.16|2817.66|2827.1|2815.6|32
1734099310000|2024-12-13 14:15:10|2827.08|2815.58|2830.15|2818.65|2831.2|2819.7|2827.08|2815.58|33
1734099320000|2024-12-13 14:15:20|2830.2|2818.7|2828.84|2817.34|2830.8|2819.3|2828.2|2816.7|34
1734099330000|2024-12-13 14:15:30|2828.95|2817.45|2831.58|2820.08|2831.79|2820.29|2828.75|2817.25|35
1734099340000|2024-12-13 14:15:40|2831.2|2819.7|2832.84|2821.34|2832.84|2821.34|2829.6|2818.1|35
1734099350000|2024-12-13 14:15:50|2832.94|2821.44|2832.45|2820.95|2832.94|2821.44|2831.25|2819.75|29
1734099360000|2024-12-13 14:16:00|2832.4|2820.9|2828.48|2816.98|2832.85|2821.35|2828.43|2816.93|36
1734099370000|2024-12-13 14:16:10|2828.62|2817.12|2828.37|2816.87|2829.28|2817.78|2828.35|2816.85|33
1734099380000|2024-12-13 14:16:20|2828.25|2816.75|2827.55|2816.05|2828.25|2816.75|2827.35|2815.85|30
1734099390000|2024-12-13 14:16:30|2827.75|2816.25|2827.12|2815.62|2828.41|2816.91|2826.55|2815.05|35
1734099400000|2024-12-13 14:16:40|2827.1|2815.6|2827.25|2815.75|2827.67|2816.17|2826.35|2814.85|23
1734099410000|2024-12-13 14:16:50|2827.3|2815.8|2827.25|2815.75|2827.8|2816.3|2827|2815.5|16
1734099420000|2024-12-13 14:17:00|2827.35|2815.85|2828.65|2817.15|2829.7|2818.2|2827.35|2815.85|28
1734099430000|2024-12-13 14:17:10|2828.6|2817.1|2828.05|2816.55|2828.65|2817.15|2827.2|2815.7|30
1734099440000|2024-12-13 14:17:20|2828.57|2817.07|2826|2814.5|2828.57|2817.07|2825.93|2814.43|32
1734099450000|2024-12-13 14:17:30|2825.99|2814.49|2817.59|2806.09|2826.02|2814.52|2817.59|2806.09|37
1734099460000|2024-12-13 14:17:40|2817.25|2805.75|2819.15|2807.65|2819.85|2808.35|2817.1|2805.6|38
1734099470000|2024-12-13 14:17:50|2818.83|2807.33|2817.4|2805.9|2819.2|2807.7|2816.85|2805.35|36
1734099480000|2024-12-13 14:18:00|2817.45|2805.95|2816.95|2805.45|2818.05|2806.55|2816.85|2805.35|39
1734099490000|2024-12-13 14:18:10|2816.98|2805.48|2816.95|2805.45|2817.35|2805.85|2816.25|2804.75|26
1734099500000|2024-12-13 14:18:20|2816.85|2805.35|2812.76|2801.26|2816.85|2805.35|2811.85|2800.35|32
1734099510000|2024-12-13 14:18:30|2812.74|2801.24|2811.85|2800.35|2812.85|2801.35|2811.5|2800|34
1734099520000|2024-12-13 14:18:40|2812.1|2800.6|2810.47|2798.97|2812.1|2800.6|2808.82|2797.32|38
1734099530000|2024-12-13 14:18:50|2810.5|2799|2811.05|2799.55|2811.13|2799.63|2810.3|2798.8|33
1734099540000|2024-12-13 14:19:00|2810.8|2799.3|2814.15|2802.65|2814.57|2803.07|2810.8|2799.3|35
1734099550000|2024-12-13 14:19:10|2814.25|2802.75|2815.18|2803.68|2816.42|2804.92|2813.98|2802.48|35
1734099560000|2024-12-13 14:19:20|2815.25|2803.75|2817.15|2805.65|2817.15|2805.65|2815.25|2803.75|27
1734099570000|2024-12-13 14:19:30|2817.38|2805.88|2818|2806.5|2818.85|2807.35|2817.38|2805.88|26
1734099580000|2024-12-13 14:19:40|2817.75|2806.25|2820.25|2808.75|2820.9|2809.4|2817.25|2805.75|31
1734099590000|2024-12-13 14:19:50|2819.87|2808.37|2818.55|2807.05|2820.15|2808.65|2817.95|2806.45|36
1734099600000|2024-12-13 14:20:00|2818.72|2807.22|2817.06|2805.56|2818.96|2807.46|2816.25|2804.75|36
1734099610000|2024-12-13 14:20:10|2817.22|2805.72|2816.25|2804.75|2818.1|2806.6|2815.75|2804.25|29
1734099620000|2024-12-13 14:20:20|2816.4|2804.9|2816.53|2805.03|2817.39|2805.89|2815.84|2804.34|32
1734099630000|2024-12-13 14:20:30|2816.44|2804.94|2815.2|2803.7|2816.93|2805.43|2814.95|2803.45|33
1734099640000|2024-12-13 14:20:40|2815.3|2803.8|2816.33|2804.83|2817.09|2805.59|2815.3|2803.8|35
1734099650000|2024-12-13 14:20:50|2816.35|2804.85|2816.25|2804.75|2816.47|2804.97|2816|2804.5|33
1734099660000|2024-12-13 14:21:00|2816.37|2804.87|2813.64|2802.14|2816.58|2805.08|2813.64|2802.14|36
1734099670000|2024-12-13 14:21:10|2813.4|2801.9|2816.79|2805.29|2817.25|2805.75|2813.4|2801.9|33
1734099680000|2024-12-13 14:21:20|2816.67|2805.17|2816.38|2804.88|2817.35|2805.85|2816.35|2804.85|35
1734099690000|2024-12-13 14:21:30|2816.23|2804.73|2814.59|2803.09|2816.3|2804.8|2813.35|2801.85|35
1734099700000|2024-12-13 14:21:40|2814.52|2803.02|2814.42|2802.92|2814.8|2803.3|2813.93|2802.43|35
1734099710000|2024-12-13 14:21:50|2814.9|2803.4|2814.15|2802.65|2815.05|2803.55|2813.51|2802.01|34
1734099720000|2024-12-13 14:22:00|2814.25|2802.75|2814.32|2802.82|2814.6|2803.1|2814.1|2802.6|22
1734099730000|2024-12-13 14:22:10|2814.31|2802.81|2810.75|2799.25|2814.31|2802.81|2810.75|2799.25|37
1734099740000|2024-12-13 14:22:20|2810.8|2799.3|2808.4|2796.9|2811.1|2799.6|2808.03|2796.53|33
1734099750000|2024-12-13 14:22:30|2808.69|2797.19|2808.25|2796.75|2810.83|2799.33|2807.75|2796.25|34
1734099760000|2024-12-13 14:22:40|2807.75|2796.25|2806.65|2795.15|2807.75|2796.25|2804.5|2793|28
1734099770000|2024-12-13 14:22:50|2806.15|2794.65|2804.47|2792.97|2806.15|2794.65|2803.35|2791.85|30
1734099780000|2024-12-13 14:23:00|2804.5|2793|2804.05|2792.55|2804.9|2793.4|2803.5|2792|32
1734099790000|2024-12-13 14:23:10|2804|2792.5|2805.78|2794.28|2805.8|2794.3|2803.35|2791.85|33
1734099800000|2024-12-13 14:23:20|2805.72|2794.22|2806.7|2795.2|2807.31|2795.81|2805.72|2794.22|33
1734099810000|2024-12-13 14:23:30|2806.25|2794.75|2805.44|2793.94|2806.25|2794.75|2804.83|2793.33|28
1734099820000|2024-12-13 14:23:40|2805.34|2793.84|2805.84|2794.34|2806.95|2795.45|2805.31|2793.81|36
1734099830000|2024-12-13 14:23:50|2805.75|2794.25|2805.52|2794.02|2806.1|2794.6|2805.1|2793.6|33
1734099840000|2024-12-13 14:24:00|2805.65|2794.15|2804.32|2792.82|2805.65|2794.15|2804.25|2792.75|31
1734099850000|2024-12-13 14:24:10|2804.3|2792.8|2801.25|2789.75|2804.32|2792.82|2801.25|2789.75|26
1734099860000|2024-12-13 14:24:20|2801.35|2789.85|2800.75|2789.25|2802.3|2790.8|2800.3|2788.8|32
1734099870000|2024-12-13 14:24:30|2800.3|2788.8|2802.8|2791.3|2802.8|2791.3|2799.75|2788.25|37
1734099880000|2024-12-13 14:24:40|2802.65|2791.15|2802.55|2791.05|2803.2|2791.7|2801.5|2790|30
1734099890000|2024-12-13 14:24:50|2802.63|2791.13|2800.75|2789.25|2802.63|2791.13|2800.06|2788.56|31
1734099900000|2024-12-13 14:25:00|2800.7|2789.2|2800.39|2788.89|2801|2789.5|2799.4|2787.9|36
1734099910000|2024-12-13 14:25:10|2800.4|2788.9|2799.82|2788.32|2800.85|2789.35|2799.74|2788.24|32
1734099920000|2024-12-13 14:25:20|2799.77|2788.27|2798.95|2787.45|2800.06|2788.56|2798.95|2787.45|27
1734099930000|2024-12-13 14:25:30|2799.1|2787.6|2799.79|2788.29|2800.4|2788.9|2798.75|2787.25|38
1734099940000|2024-12-13 14:25:40|2799.7|2788.2|2800.15|2788.65|2800.25|2788.75|2799.15|2787.65|32
1734099950000|2024-12-13 14:25:50|2800.35|2788.85|2799.9|2788.4|2801.2|2789.7|2799.8|2788.3|37
1734099960000|2024-12-13 14:26:00|2800.05|2788.55|2802.21|2790.71|2802.7|2791.2|2799.85|2788.35|37
1734099970000|2024-12-13 14:26:10|2802.11|2790.61|2801.13|2789.63|2802.8|2791.3|2801|2789.5|37
1734099980000|2024-12-13 14:26:20|2801.56|2790.06|2800.66|2789.16|2801.95|2790.45|2800.66|2789.16|36
1734099990000|2024-12-13 14:26:30|2800.71|2789.21|2802.83|2791.33|2802.83|2791.33|2800.45|2788.95|33
1734100000000|2024-12-13 14:26:40|2802.84|2791.34|2803.6|2792.1|2804.1|2792.6|2802.56|2791.06|32
1734100010000|2024-12-13 14:26:50|2803.65|2792.15|2803.26|2791.76|2803.7|2792.2|2802.4|2790.9|32
1734100020000|2024-12-13 14:27:00|2803.3|2791.8|2801.75|2790.25|2804.2|2792.7|2801.75|2790.25|32
1734100030000|2024-12-13 14:27:10|2801.8|2790.3|2800.45|2788.95|2803|2791.5|2800.33|2788.83|32
1734100040000|2024-12-13 14:27:20|2800.05|2788.55|2800.35|2788.85|2800.8|2789.3|2799.95|2788.45|31
1734100050000|2024-12-13 14:27:30|2800.2|2788.7|2800.9|2789.4|2802.6|2791.1|2800.2|2788.7|36
1734100060000|2024-12-13 14:27:40|2801|2789.5|2799.25|2787.75|2801.25|2789.75|2799.1|2787.6|29
1734100070000|2024-12-13 14:27:50|2799.27|2787.77|2799.05|2787.55|2800.05|2788.55|2798.4|2786.9|29
1734100080000|2024-12-13 14:28:00|2798.55|2787.05|2798.2|2786.7|2798.75|2787.25|2796.65|2785.15|31
1734100090000|2024-12-13 14:28:10|2798.05|2786.55|2797.5|2786|2798.05|2786.55|2796.75|2785.25|18
1734100100000|2024-12-13 14:28:20|2797.55|2786.05|2795.3|2783.8|2797.6|2786.1|2794.7|2783.2|25
1734100110000|2024-12-13 14:28:30|2795.2|2783.7|2795.5|2784|2795.94|2784.44|2794.35|2782.85|38
1734100120000|2024-12-13 14:28:40|2795.47|2783.97|2797.95|2786.45|2797.96|2786.46|2795.47|2783.97|34
1734100130000|2024-12-13 14:28:50|2798.01|2786.51|2798.88|2787.38|2799.2|2787.7|2797.05|2785.55|32
1734100140000|2024-12-13 14:29:00|2799.48|2787.98|2799.85|2788.35|2800.11|2788.61|2798.85|2787.35|35
1734100150000|2024-12-13 14:29:10|2800.4|2788.9|2802.87|2791.37|2803.05|2791.55|2800.4|2788.9|38
1734100160000|2024-12-13 14:29:20|2803.05|2791.55|2804.25|2792.75|2804.25|2792.75|2803.05|2791.55|22
1734100170000|2024-12-13 14:29:30|2804.75|2793.25|2806.1|2794.6|2806.25|2794.75|2804.65|2793.15|29
1734100180000|2024-12-13 14:29:40|2806.15|2794.65|2803.95|2792.45|2806.3|2794.8|2803.85|2792.35|32
1734100190000|2024-12-13 14:29:50|2804.1|2792.6|2806.75|2795.25|2806.96|2795.46|2804|2792.5|32
1734100200000|2024-12-13 14:30:00|2806.7|2795.2|2801.44|2789.94|2806.95|2795.45|2801.44|2789.94|33
1734100210000|2024-12-13 14:30:10|2801.3|2789.8|2802.66|2791.16|2802.75|2791.25|2800.7|2789.2|37
1734100220000|2024-12-13 14:30:20|2802.6|2791.1|2802.05|2790.55|2802.75|2791.25|2800.65|2789.15|33
1734100230000|2024-12-13 14:30:30|2801.9|2790.4|2802.55|2791.05|2803.23|2791.73|2801.4|2789.9|35
1734100240000|2024-12-13 14:30:40|2802.89|2791.39|2806.55|2795.05|2807.85|2796.35|2802.89|2791.39|35
1734100250000|2024-12-13 14:30:50|2805.6|2794.1|2806.08|2794.58|2806.15|2794.65|2805.27|2793.77|33
1734100260000|2024-12-13 14:31:00|2806.21|2794.71|2811.85|2800.35|2811.85|2800.35|2806.21|2794.71|37
1734100270000|2024-12-13 14:31:10|2811.9|2800.4|2814.4|2802.9|2814.4|2802.9|2811.25|2799.75|23
1734100280000|2024-12-13 14:31:20|2814.83|2803.33|2822.08|2810.58|2822.08|2810.58|2814.83|2803.33|30
1734100290000|2024-12-13 14:31:30|2821.75|2810.25|2823.55|2812.05|2823.9|2812.4|2821.5|2810|33
1734100300000|2024-12-13 14:31:40|2823.6|2812.1|2819.75|2808.25|2824.82|2813.32|2819.12|2807.62|38
1734100310000|2024-12-13 14:31:50|2819.65|2808.15|2818.05|2806.55|2819.65|2808.15|2816.55|2805.05|37
1734100320000|2024-12-13 14:32:00|2817.75|2806.25|2818.25|2806.75|2820.75|2809.25|2817.75|2806.25|36
1734100330000|2024-12-13 14:32:10|2818.35|2806.85|2820.3|2808.8|2823.3|2811.8|2818.35|2806.85|35
1734100340000|2024-12-13 14:32:20|2820.67|2809.17|2821.05|2809.55|2822.04|2810.54|2820.67|2809.17|35
1734100350000|2024-12-13 14:32:30|2820.6|2809.1|2820.5|2809|2821.9|2810.4|2819.86|2808.36|35
1734100360000|2024-12-13 14:32:40|2821.45|2809.95|2823.45|2811.95|2823.45|2811.95|2820.25|2808.75|28
1734100370000|2024-12-13 14:32:50|2823.35|2811.85|2824.5|2813|2824.5|2813|2822.94|2811.44|33
1734100380000|2024-12-13 14:33:00|2824.32|2812.82|2824.4|2812.9|2825.8|2814.3|2823.22|2811.72|30
1734100390000|2024-12-13 14:33:10|2824.9|2813.4|2824.4|2812.9|2825.75|2814.25|2823.89|2812.39|30
1734100400000|2024-12-13 14:33:20|2824.8|2813.3|2824.8|2813.3|2825.65|2814.15|2824.3|2812.8|32
1734100410000|2024-12-13 14:33:30|2824.95|2813.45|2824.95|2813.45|2825.25|2813.75|2824.3|2812.8|30
1734100420000|2024-12-13 14:33:40|2825.08|2813.58|2826.25|2814.75|2826.75|2815.25|2824.85|2813.35|22
1734100430000|2024-12-13 14:33:50|2826.75|2815.25|2826.25|2814.75|2826.75|2815.25|2825.3|2813.8|24
1734100440000|2024-12-13 14:34:00|2826.3|2814.8|2825.25|2813.75|2826.35|2814.85|2825.25|2813.75|14
1734100450000|2024-12-13 14:34:10|2825.35|2813.85|2822.25|2810.75|2826.2|2814.7|2822.15|2810.65|20
1734100460000|2024-12-13 14:34:20|2822.75|2811.25|2821.4|2809.9|2822.9|2811.4|2821.4|2809.9|15
1734100470000|2024-12-13 14:34:30|2821.55|2810.05|2821.45|2809.95|2822.45|2810.95|2820.6|2809.1|30
1734100480000|2024-12-13 14:34:40|2821.35|2809.85|2821.22|2809.72|2822.4|2810.9|2821.1|2809.6|34
1734100490000|2024-12-13 14:34:50|2821.23|2809.73|2821.25|2809.75|2821.27|2809.77|2821.22|2809.72|16
1734100500000|2024-12-13 14:35:00|2821|2809.5|2819.96|2808.46|2821.35|2809.85|2819.07|2807.57|37
1734100510000|2024-12-13 14:35:10|2820.12|2808.62|2819.88|2808.38|2820.71|2809.21|2818.42|2806.92|39
1734100520000|2024-12-13 14:35:20|2820|2808.5|2819.87|2808.37|2820.9|2809.4|2819.87|2808.37|33
1734100530000|2024-12-13 14:35:30|2819.95|2808.45|2819.3|2807.8|2820.9|2809.4|2819.3|2807.8|37
1734100540000|2024-12-13 14:35:40|2819.4|2807.9|2817|2805.5|2820.1|2808.6|2816.37|2804.87|34
1734100550000|2024-12-13 14:35:50|2817.03|2805.53|2817.73|2806.23|2818.52|2807.02|2816.95|2805.45|37
1734100560000|2024-12-13 14:36:00|2817.63|2806.13|2819.93|2808.43|2820.75|2809.25|2816.9|2805.4|35
1734100570000|2024-12-13 14:36:10|2819.95|2808.45|2821.27|2809.77|2821.8|2810.3|2819.35|2807.85|34
1734100580000|2024-12-13 14:36:20|2821.09|2809.59|2821.2|2809.7|2822.2|2810.7|2820.96|2809.46|31
1734100590000|2024-12-13 14:36:30|2821.15|2809.65|2821.16|2809.66|2821.4|2809.9|2820.89|2809.39|27
1734100600000|2024-12-13 14:36:40|2821.37|2809.87|2822.1|2810.6|2822.1|2810.6|2821.1|2809.6|29
1734100610000|2024-12-13 14:36:50|2822.7|2811.2|2827.38|2815.88|2827.45|2815.95|2822.35|2810.85|37
1734100620000|2024-12-13 14:37:00|2826.95|2815.45|2825.12|2813.62|2827.7|2816.2|2824.9|2813.4|31
1734100630000|2024-12-13 14:37:10|2824.96|2813.46|2823.35|2811.85|2825.16|2813.66|2823.25|2811.75|35
1734100640000|2024-12-13 14:37:20|2823.28|2811.78|2823.95|2812.45|2823.95|2812.45|2822.45|2810.95|30
1734100650000|2024-12-13 14:37:30|2823.87|2812.37|2824.4|2812.9|2824.55|2813.05|2823.7|2812.2|30
1734100660000|2024-12-13 14:37:40|2824.22|2812.72|2823.6|2812.1|2824.8|2813.3|2823.5|2812|27
1734100670000|2024-12-13 14:37:50|2823.7|2812.2|2823.2|2811.7|2824.1|2812.6|2823.2|2811.7|29
1734100680000|2024-12-13 14:38:00|2822.96|2811.46|2821.2|2809.7|2822.96|2811.46|2821.2|2809.7|31
1734100690000|2024-12-13 14:38:10|2821.41|2809.91|2822.05|2810.55|2822.05|2810.55|2820.75|2809.25|36
1734100700000|2024-12-13 14:38:20|2822|2810.5|2824.15|2812.65|2824.2|2812.7|2821.83|2810.33|27
1734100710000|2024-12-13 14:38:30|2824.65|2813.15|2824.85|2813.35|2825.09|2813.59|2824.15|2812.65|13
1734100720000|2024-12-13 14:38:40|2824.35|2812.85|2821.53|2810.03|2824.35|2812.85|2821.25|2809.75|23
1734100730000|2024-12-13 14:38:50|2821.6|2810.1|2820.45|2808.95|2821.6|2810.1|2819.28|2807.78|34
1734100740000|2024-12-13 14:39:00|2820.3|2808.8|2823.43|2811.93|2823.43|2811.93|2820.17|2808.67|32
1734100750000|2024-12-13 14:39:10|2823.4|2811.9|2823.25|2811.75|2823.99|2812.49|2823|2811.5|35
1734100760000|2024-12-13 14:39:20|2823.1|2811.6|2823.22|2811.72|2823.9|2812.4|2822.23|2810.73|26
1734100770000|2024-12-13 14:39:30|2823.28|2811.78|2825.2|2813.7|2825.81|2814.31|2823.28|2811.78|30
1734100780000|2024-12-13 14:39:40|2825.15|2813.65|2830.18|2818.68|2830.18|2818.68|2825.04|2813.54|28
1734100790000|2024-12-13 14:39:50|2830.19|2818.69|2831.15|2819.65|2831.75|2820.25|2830.04|2818.54|27
1734100800000|2024-12-13 14:40:00|2831.25|2819.75|2827.95|2816.45|2832.25|2820.75|2827.95|2816.45|27
1734100810000|2024-12-13 14:40:10|2827.8|2816.3|2829.25|2817.75|2831.09|2819.59|2827.25|2815.75|33
1734100820000|2024-12-13 14:40:20|2829.3|2817.8|2829.2|2817.7|2830.9|2819.4|2829.2|2817.7|23
1734100830000|2024-12-13 14:40:30|2829.25|2817.75|2828.85|2817.35|2829.8|2818.3|2828.23|2816.73|25
1734100840000|2024-12-13 14:40:40|2828.8|2817.3|2829.25|2817.75|2829.8|2818.3|2828.25|2816.75|30
1734100850000|2024-12-13 14:40:50|2829.35|2817.85|2831.21|2819.71|2832.21|2820.71|2829.35|2817.85|34
1734100860000|2024-12-13 14:41:00|2831.17|2819.67|2833.15|2821.65|2833.35|2821.85|2831.17|2819.67|31
1734100870000|2024-12-13 14:41:10|2833.05|2821.55|2834.22|2822.72|2834.35|2822.85|2832.3|2820.8|33
1734100880000|2024-12-13 14:41:20|2834.25|2822.75|2835.09|2823.59|2835.09|2823.59|2833.25|2821.75|25
1734100890000|2024-12-13 14:41:30|2835.15|2823.65|2838.75|2827.25|2838.99|2827.49|2835.15|2823.65|27
1734100900000|2024-12-13 14:41:40|2838.4|2826.9|2840.2|2828.7|2840.28|2828.78|2838.4|2826.9|28
1734100910000|2024-12-13 14:41:50|2840.1|2828.6|2838.4|2826.9|2840.25|2828.75|2838.4|2826.9|16
1734100920000|2024-12-13 14:42:00|2838.25|2826.75|2838.45|2826.95|2839.9|2828.4|2838.15|2826.65|21
1734100930000|2024-12-13 14:42:10|2838.95|2827.45|2840.8|2829.3|2840.8|2829.3|2838.5|2827|28
1734100940000|2024-12-13 14:42:20|2840.74|2829.24|2838.95|2827.45|2840.8|2829.3|2838.35|2826.85|26
1734100950000|2024-12-13 14:42:30|2838.9|2827.4|2836.4|2824.9|2839|2827.5|2836.35|2824.85|25
1734100960000|2024-12-13 14:42:40|2836.6|2825.1|2837.45|2825.95|2837.64|2826.14|2836.5|2825|35
1734100970000|2024-12-13 14:42:50|2837.4|2825.9|2836.3|2824.8|2837.9|2826.4|2834.4|2822.9|35
1734100980000|2024-12-13 14:43:00|2836.25|2824.75|2839.3|2827.8|2839.42|2827.92|2835.4|2823.9|32
1734100990000|2024-12-13 14:43:10|2839.55|2828.05|2840.2|2828.7|2841.25|2829.75|2839.55|2828.05|24
1734101000000|2024-12-13 14:43:20|2840.1|2828.6|2839.25|2827.75|2840.1|2828.6|2839|2827.5|31
1734101010000|2024-12-13 14:43:30|2839.65|2828.15|2839.5|2828|2841.21|2829.71|2839.5|2828|28
1734101020000|2024-12-13 14:43:40|2839.45|2827.95|2838.99|2827.49|2839.8|2828.3|2838.8|2827.3|31
1734101030000|2024-12-13 14:43:50|2838.8|2827.3|2837.35|2825.85|2838.9|2827.4|2837.23|2825.73|21
1734101040000|2024-12-13 14:44:00|2837.3|2825.8|2838.85|2827.35|2838.85|2827.35|2837.3|2825.8|31
1734101050000|2024-12-13 14:44:10|2839.04|2827.54|2839.15|2827.65|2839.25|2827.75|2838.25|2826.75|22
1734101060000|2024-12-13 14:44:20|2839.25|2827.75|2840.3|2828.8|2840.7|2829.2|2839.25|2827.75|27
1734101070000|2024-12-13 14:44:30|2841.12|2829.62|2840.15|2828.65|2841.35|2829.85|2839.45|2827.95|28
1734101080000|2024-12-13 14:44:40|2840.2|2828.7|2839.25|2827.75|2840.2|2828.7|2838.28|2826.78|27
1734101090000|2024-12-13 14:44:50|2839.3|2827.8|2841.2|2829.7|2841.75|2830.25|2839.3|2827.8|27
1734101100000|2024-12-13 14:45:00|2841|2829.5|2838|2826.5|2841|2829.5|2837.88|2826.38|20
1734101110000|2024-12-13 14:45:10|2838.05|2826.55|2839.2|2827.7|2839.75|2828.25|2838.05|2826.55|16
1734101120000|2024-12-13 14:45:20|2839.25|2827.75|2840.71|2829.21|2841|2829.5|2838.35|2826.85|30
1734101130000|2024-12-13 14:45:30|2840.84|2829.34|2839.77|2828.27|2840.85|2829.35|2839.6|2828.1|34
1734101140000|2024-12-13 14:45:40|2839.53|2828.03|2836.8|2825.3|2839.72|2828.22|2836.8|2825.3|29
1734101150000|2024-12-13 14:45:50|2837.05|2825.55|2834.6|2823.1|2837.05|2825.55|2833.75|2822.25|36
1734101160000|2024-12-13 14:46:00|2834.55|2823.05|2835.08|2823.58|2835.85|2824.35|2833.28|2821.78|36
1734101170000|2024-12-13 14:46:10|2835.02|2823.52|2834.8|2823.3|2836.25|2824.75|2834.8|2823.3|38
1734101180000|2024-12-13 14:46:20|2834.78|2823.28|2835.7|2824.2|2835.7|2824.2|2834.43|2822.93|35
1734101190000|2024-12-13 14:46:30|2836.15|2824.65|2837.07|2825.57|2837.35|2825.85|2835.9|2824.4|30
1734101200000|2024-12-13 14:46:40|2837.05|2825.55|2837.35|2825.85|2837.6|2826.1|2836.13|2824.63|34
1734101210000|2024-12-13 14:46:50|2837.3|2825.8|2836.09|2824.59|2837.3|2825.8|2835.82|2824.32|29
1734101220000|2024-12-13 14:47:00|2836.11|2824.61|2838.05|2826.55|2838.85|2827.35|2836.08|2824.58|37
1734101230000|2024-12-13 14:47:10|2838.2|2826.7|2835.38|2823.88|2838.54|2827.04|2835.37|2823.87|36
1734101240000|2024-12-13 14:47:20|2835.45|2823.95|2838.32|2826.82|2838.32|2826.82|2835.38|2823.88|35
1734101250000|2024-12-13 14:47:30|2838.42|2826.92|2838.07|2826.57|2838.45|2826.95|2835.75|2824.25|37
1734101260000|2024-12-13 14:47:40|2838.25|2826.75|2838.25|2826.75|2838.75|2827.25|2838.25|2826.75|7
1734101270000|2024-12-13 14:47:50|2838.3|2826.8|2835.9|2824.4|2840.25|2828.75|2835.75|2824.25|34
1734101280000|2024-12-13 14:48:00|2836.35|2824.85|2834.2|2822.7|2836.75|2825.25|2833.55|2822.05|31
1734101290000|2024-12-13 14:48:10|2834.25|2822.75|2835.25|2823.75|2835.7|2824.2|2834.2|2822.7|30
1734101300000|2024-12-13 14:48:20|2835.57|2824.07|2832.21|2820.71|2835.65|2824.15|2832.21|2820.71|33
1734101310000|2024-12-13 14:48:30|2832.68|2821.18|2833.36|2821.86|2835|2823.5|2831.81|2820.31|34
1734101320000|2024-12-13 14:48:40|2833.33|2821.83|2826.95|2815.45|2833.71|2822.21|2826.95|2815.45|38
1734101330000|2024-12-13 14:48:50|2826.76|2815.26|2826.95|2815.45|2828.2|2816.7|2826.55|2815.05|28
1734101340000|2024-12-13 14:49:00|2827.45|2815.95|2827.95|2816.45|2830.5|2819|2827.43|2815.93|36
1734101350000|2024-12-13 14:49:10|2827.91|2816.41|2828.09|2816.59|2828.99|2817.49|2827.71|2816.21|34
1734101360000|2024-12-13 14:49:20|2828.02|2816.52|2828|2816.5|2830.1|2818.6|2828|2816.5|34
1734101370000|2024-12-13 14:49:30|2828.2|2816.7|2826.33|2814.83|2828.25|2816.75|2825.95|2814.45|39
1734101380000|2024-12-13 14:49:40|2826.3|2814.8|2819.35|2807.85|2826.5|2815|2819.2|2807.7|37
1734101390000|2024-12-13 14:49:50|2819.55|2808.05|2819.94|2808.44|2819.98|2808.48|2818.7|2807.2|34
1734101400000|2024-12-13 14:50:00|2820.01|2808.51|2817.71|2806.21|2821.55|2810.05|2817.55|2806.05|38
1734101410000|2024-12-13 14:50:10|2817.79|2806.29|2822.4|2810.9|2822.4|2810.9|2817.6|2806.1|37
1734101420000|2024-12-13 14:50:20|2822.35|2810.85|2817.3|2805.8|2822.35|2810.85|2817.12|2805.62|38
1734101430000|2024-12-13 14:50:30|2817.33|2805.83|2816.18|2804.68|2817.37|2805.87|2814.5|2803|31
1734101440000|2024-12-13 14:50:40|2816.19|2804.69|2816.8|2805.3|2816.96|2805.46|2815.5|2804|36
1734101450000|2024-12-13 14:50:50|2816.72|2805.22|2814.79|2803.29|2816.72|2805.22|2814.31|2802.81|37
1734101460000|2024-12-13 14:51:00|2814.72|2803.22|2819.6|2808.1|2819.74|2808.24|2814.7|2803.2|33
1734101470000|2024-12-13 14:51:10|2819.63|2808.13|2815.45|2803.95|2820.65|2809.15|2815.45|2803.95|38
1734101480000|2024-12-13 14:51:20|2815.35|2803.85|2817.6|2806.1|2818.75|2807.25|2813.61|2802.11|34
1734101490000|2024-12-13 14:51:30|2817.45|2805.95|2818.3|2806.8|2819.77|2808.27|2817.4|2805.9|33
1734101500000|2024-12-13 14:51:40|2818.25|2806.75|2817.56|2806.06|2818.25|2806.75|2816.95|2805.45|35
1734101510000|2024-12-13 14:51:50|2817.49|2805.99|2820|2808.5|2820.55|2809.05|2816.65|2805.15|34
1734101520000|2024-12-13 14:52:00|2819.95|2808.45|2816.78|2805.28|2819.95|2808.45|2816.78|2805.28|39
1734101530000|2024-12-13 14:52:10|2816.72|2805.22|2817.91|2806.41|2818.8|2807.3|2816.62|2805.12|36
1734101540000|2024-12-13 14:52:20|2817.95|2806.45|2814.23|2802.73|2817.95|2806.45|2814.23|2802.73|35
1734101550000|2024-12-13 14:52:30|2814.17|2802.67|2814.45|2802.95|2815|2803.5|2813.81|2802.31|31
1734101560000|2024-12-13 14:52:40|2814.35|2802.85|2816.77|2805.27|2817.73|2806.23|2814.35|2802.85|33
1734101570000|2024-12-13 14:52:50|2816.65|2805.15|2818.1|2806.6|2818.38|2806.88|2815.75|2804.25|35
1734101580000|2024-12-13 14:53:00|2818.05|2806.55|2817.16|2805.66|2818.05|2806.55|2816.67|2805.17|40
1734101590000|2024-12-13 14:53:10|2817.25|2805.75|2818.25|2806.75|2818.25|2806.75|2817.25|2805.75|31
1734101600000|2024-12-13 14:53:20|2818.35|2806.85|2816.25|2804.75|2819.7|2808.2|2816.25|2804.75|39
1734101610000|2024-12-13 14:53:30|2816.1|2804.6|2816.3|2804.8|2816.61|2805.11|2815.69|2804.19|33
1734101620000|2024-12-13 14:53:40|2816.48|2804.98|2816.7|2805.2|2817.55|2806.05|2816.08|2804.58|34
1734101630000|2024-12-13 14:53:50|2816.5|2805|2817.8|2806.3|2817.9|2806.4|2815.55|2804.05|33
1734101640000|2024-12-13 14:54:00|2817.38|2805.88|2819.56|2808.06|2819.59|2808.09|2816.84|2805.34|33
1734101650000|2024-12-13 14:54:10|2819.6|2808.1|2819.51|2808.01|2819.6|2808.1|2817.6|2806.1|35
1734101660000|2024-12-13 14:54:20|2819.28|2807.78|2817.65|2806.15|2819.28|2807.78|2816.88|2805.38|33
1734101670000|2024-12-13 14:54:30|2817.6|2806.1|2817.44|2805.94|2817.8|2806.3|2816.97|2805.47|26
1734101680000|2024-12-13 14:54:40|2817.2|2805.7|2814.85|2803.35|2819.84|2808.34|2814.85|2803.35|35
1734101690000|2024-12-13 14:54:50|2814.25|2802.75|2814.8|2803.3|2815.64|2804.14|2814.1|2802.6|30
1734101700000|2024-12-13 14:55:00|2814.7|2803.2|2814.05|2802.55|2814.75|2803.25|2813.1|2801.6|35
1734101710000|2024-12-13 14:55:10|2814|2802.5|2811.67|2800.17|2814.65|2803.15|2811.67|2800.17|35
1734101720000|2024-12-13 14:55:20|2811.65|2800.15|2811.68|2800.18|2812.85|2801.35|2811.25|2799.75|30
1734101730000|2024-12-13 14:55:30|2811.55|2800.05|2810.4|2798.9|2811.75|2800.25|2810.4|2798.9|24
1734101740000|2024-12-13 14:55:40|2810.9|2799.4|2810.95|2799.45|2811.15|2799.65|2810.55|2799.05|23
1734101750000|2024-12-13 14:55:50|2811.3|2799.8|2812.55|2801.05|2812.65|2801.15|2811.3|2799.8|14
1734101760000|2024-12-13 14:56:00|2812.4|2800.9|2812.85|2801.35|2813.75|2802.25|2812.25|2800.75|22
1734101770000|2024-12-13 14:56:10|2812.9|2801.4|2816.25|2804.75|2816.25|2804.75|2812.8|2801.3|24
1734101780000|2024-12-13 14:56:20|2816.2|2804.7|2818.25|2806.75|2818.25|2806.75|2816.2|2804.7|25
1734101790000|2024-12-13 14:56:30|2817.85|2806.35|2818|2806.5|2818.25|2806.75|2817.3|2805.8|14
1734101800000|2024-12-13 14:56:40|2818.55|2807.05|2819.8|2808.3|2820.25|2808.75|2818.55|2807.05|15
1734101810000|2024-12-13 14:56:50|2820|2808.5|2819.9|2808.4|2820.25|2808.75|2819.6|2808.1|8
1734101820000|2024-12-13 14:57:00|2820.15|2808.65|2820.15|2808.65|2820.15|2808.65|2820.15|2808.65|1
1734101830000|2024-12-13 14:57:10|2820.65|2809.15|2820.05|2808.55|2820.65|2809.15|2819.85|2808.35|23
1734101840000|2024-12-13 14:57:20|2819.9|2808.4|2818.45|2806.95|2820.65|2809.15|2818.45|2806.95|27
1734101850000|2024-12-13 14:57:30|2818.5|2807|2820.2|2808.7|2820.35|2808.85|2818.35|2806.85|11
1734101860000|2024-12-13 14:57:40|2819.65|2808.15|2818.6|2807.1|2819.7|2808.2|2818|2806.5|23
1734101870000|2024-12-13 14:57:50|2818.65|2807.15|2816.6|2805.1|2818.65|2807.15|2816.6|2805.1|27
1734101880000|2024-12-13 14:58:00|2816.3|2804.8|2816.85|2805.35|2816.9|2805.4|2816.3|2804.8|20
1734101890000|2024-12-13 14:58:10|2816.6|2805.1|2816.25|2804.75|2817.45|2805.95|2816.25|2804.75|31
1734101900000|2024-12-13 14:58:20|2816.5|2805|2817.3|2805.8|2817.4|2805.9|2815.95|2804.45|26
1734101910000|2024-12-13 14:58:30|2816.8|2805.3|2814.75|2803.25|2816.8|2805.3|2814.75|2803.25|5
1734101920000|2024-12-13 14:58:40|2815.25|2803.75|2816.6|2805.1|2816.6|2805.1|2815.25|2803.75|6
1734101930000|2024-12-13 14:58:50|2816.55|2805.05|2816.6|2805.1|2816.6|2805.1|2816.25|2804.75|11
1734101940000|2024-12-13 14:59:00|2816.5|2805|2817.05|2805.55|2817.6|2806.1|2815.75|2804.25|20
1734101950000|2024-12-13 14:59:10|2817.25|2805.75|2817.55|2806.05|2817.65|2806.15|2816.95|2805.45|16
1734101960000|2024-12-13 14:59:20|2817.5|2806|2817.1|2805.6|2817.6|2806.1|2817.1|2805.6|20
1734101970000|2024-12-13 14:59:30|2816.95|2805.45|2818.85|2807.35|2818.85|2807.35|2816.95|2805.45|21
1734101980000|2024-12-13 14:59:40|2818.35|2806.85|2815.75|2804.25|2818.65|2807.15|2814.9|2803.4|22
1734101990000|2024-12-13 14:59:50|2815.65|2804.15|2815.65|2804.15|2815.65|2804.15|2815.5|2804|7
1734102000000|2024-12-13 15:00:00|2815.75|2804.25|2823.45|2811.95|2823.45|2811.95|2815.75|2804.25|28
1734102010000|2024-12-13 15:00:10|2823.35|2811.85|2820.95|2809.45|2823.35|2811.85|2820.95|2809.45|31
1734102020000|2024-12-13 15:00:20|2820.75|2809.25|2819.8|2808.3|2820.75|2809.25|2819.2|2807.7|29
1734102030000|2024-12-13 15:00:30|2820.2|2808.7|2820.25|2808.75|2820.55|2809.05|2819.85|2808.35|30
1734102040000|2024-12-13 15:00:40|2820.1|2808.6|2822.25|2810.75|2822.25|2810.75|2819.2|2807.7|20
1734102050000|2024-12-13 15:00:50|2822.2|2810.7|2824.4|2812.9|2824.7|2813.2|2821.95|2810.45|14
1734102060000|2024-12-13 15:01:00|2824.3|2812.8|2822.15|2810.65|2824.4|2812.9|2822.15|2810.65|31
1734102070000|2024-12-13 15:01:10|2821.8|2810.3|2824|2812.5|2824.6|2813.1|2821.8|2810.3|28
1734102080000|2024-12-13 15:01:20|2824.25|2812.75|2824.4|2812.9|2826.8|2815.3|2824.25|2812.75|25
1734102090000|2024-12-13 15:01:30|2824.05|2812.55|2822.75|2811.25|2824.45|2812.95|2822.65|2811.15|20
1734102100000|2024-12-13 15:01:40|2822.45|2810.95|2824.3|2812.8|2824.55|2813.05|2821.55|2810.05|31
1734102110000|2024-12-13 15:01:50|2824.4|2812.9|2824.55|2813.05|2824.65|2813.15|2823.85|2812.35|23
1734102120000|2024-12-13 15:02:00|2824.65|2813.15|2824.5|2813|2826.05|2814.55|2824.35|2812.85|27
1734102130000|2024-12-13 15:02:10|2824.45|2812.95|2823.2|2811.7|2824.5|2813|2823.2|2811.7|31
1734102140000|2024-12-13 15:02:20|2823.3|2811.8|2822.8|2811.3|2823.6|2812.1|2822.7|2811.2|25
1734102150000|2024-12-13 15:02:30|2823|2811.5|2820.15|2808.65|2823.2|2811.7|2820|2808.5|30
1734102160000|2024-12-13 15:02:40|2819.05|2807.55|2817.25|2805.75|2819.35|2807.85|2817.25|2805.75|28
1734102170000|2024-12-13 15:02:50|2817.2|2805.7|2816.15|2804.65|2817.25|2805.75|2815.15|2803.65|23
1734102180000|2024-12-13 15:03:00|2816|2804.5|2819.45|2807.95|2819.45|2807.95|2815.45|2803.95|26
1734102190000|2024-12-13 15:03:10|2819.4|2807.9|2819.75|2808.25|2820.35|2808.85|2819.25|2807.75|30
1734102200000|2024-12-13 15:03:20|2819.6|2808.1|2819.45|2807.95|2820.5|2809|2818.65|2807.15|28
1734102210000|2024-12-13 15:03:30|2819.43|2807.93|2819.48|2807.98|2819.67|2808.17|2818.15|2806.65|36
1734102220000|2024-12-13 15:03:40|2819.49|2807.99|2821.2|2809.7|2821.95|2810.45|2819.45|2807.95|34
1734102230000|2024-12-13 15:03:50|2821.23|2809.73|2820.75|2809.25|2821.75|2810.25|2820.18|2808.68|34
1734102240000|2024-12-13 15:04:00|2820.7|2809.2|2820.5|2809|2821.8|2810.3|2820|2808.5|36
1734102250000|2024-12-13 15:04:10|2820.45|2808.95|2819.2|2807.7|2820.8|2809.3|2818.05|2806.55|36
1734102260000|2024-12-13 15:04:20|2818.75|2807.25|2819|2807.5|2819.4|2807.9|2818.35|2806.85|18
1734102270000|2024-12-13 15:04:30|2819.05|2807.55|2818.4|2806.9|2819.9|2808.4|2818.4|2806.9|22
1734102280000|2024-12-13 15:04:40|2818.55|2807.05|2818.92|2807.42|2819.4|2807.9|2818.45|2806.95|32
1734102290000|2024-12-13 15:04:50|2818.9|2807.4|2819.28|2807.78|2819.33|2807.83|2818|2806.5|27
1734102300000|2024-12-13 15:05:00|2819.04|2807.54|2820.04|2808.54|2820.24|2808.74|2818.65|2807.15|25
1734102310000|2024-12-13 15:05:10|2820.1|2808.6|2816.65|2805.15|2820.1|2808.6|2816.65|2805.15|36
1734102320000|2024-12-13 15:05:20|2816.2|2804.7|2818.45|2806.95|2818.45|2806.95|2815.85|2804.35|33
1734102330000|2024-12-13 15:05:30|2818.12|2806.62|2817.4|2805.9|2819.25|2807.75|2817.35|2805.85|28
1734102340000|2024-12-13 15:05:40|2817.1|2805.6|2813.45|2801.95|2817.1|2805.6|2812.9|2801.4|33
1734102350000|2024-12-13 15:05:50|2813.5|2802|2811.03|2799.53|2813.85|2802.35|2810.95|2799.45|31
1734102360000|2024-12-13 15:06:00|2810.9|2799.4|2810.58|2799.08|2811.33|2799.83|2809.71|2798.21|37
1734102370000|2024-12-13 15:06:10|2810.59|2799.09|2814.75|2803.25|2814.75|2803.25|2810.59|2799.09|26
1734102380000|2024-12-13 15:06:20|2814.25|2802.75|2813.9|2802.4|2815.45|2803.95|2813.6|2802.1|33
1734102390000|2024-12-13 15:06:30|2813.82|2802.32|2813.36|2801.86|2813.88|2802.38|2811.45|2799.95|38
1734102400000|2024-12-13 15:06:40|2813.44|2801.94|2812.8|2801.3|2814.24|2802.74|2812.55|2801.05|36
1734102410000|2024-12-13 15:06:50|2812.65|2801.15|2810.66|2799.16|2813.15|2801.65|2810.51|2799.01|32
1734102420000|2024-12-13 15:07:00|2810.57|2799.07|2811.87|2800.37|2812.35|2800.85|2810.53|2799.03|38
1734102430000|2024-12-13 15:07:10|2811.81|2800.31|2810|2798.5|2812.8|2801.3|2809.35|2797.85|35
1734102440000|2024-12-13 15:07:20|2810.1|2798.6|2803.2|2791.7|2810.2|2798.7|2802.84|2791.34|34
1734102450000|2024-12-13 15:07:30|2803.16|2791.66|2801.75|2790.25|2803.7|2792.2|2801.75|2790.25|27
1734102460000|2024-12-13 15:07:40|2801.4|2789.9|2801.77|2790.27|2802.87|2791.37|2801.4|2789.9|29
1734102470000|2024-12-13 15:07:50|2801.75|2790.25|2798.64|2787.14|2801.75|2790.25|2798.1|2786.6|32
1734102480000|2024-12-13 15:08:00|2798.55|2787.05|2797.55|2786.05|2799.68|2788.18|2796.6|2785.1|31
1734102490000|2024-12-13 15:08:10|2797.72|2786.22|2799.1|2787.6|2799.1|2787.6|2796.18|2784.68|32
1734102500000|2024-12-13 15:08:20|2799.2|2787.7|2800.29|2788.79|2800.75|2789.25|2799.2|2787.7|28
1734102510000|2024-12-13 15:08:30|2799.5|2788|2796.95|2785.45|2799.5|2788|2796.95|2785.45|39
1734102520000|2024-12-13 15:08:40|2797.43|2785.93|2794.34|2782.84|2797.7|2786.2|2794.3|2782.8|37
1734102530000|2024-12-13 15:08:50|2794.86|2783.36|2795.95|2784.45|2795.95|2784.45|2794.35|2782.85|30
1734102540000|2024-12-13 15:09:00|2795.92|2784.42|2797.9|2786.4|2797.9|2786.4|2795.92|2784.42|34
1734102550000|2024-12-13 15:09:10|2798.42|2786.92|2797.9|2786.4|2800.41|2788.91|2796.25|2784.75|37
1734102560000|2024-12-13 15:09:20|2798.4|2786.9|2799|2787.5|2799|2787.5|2797.95|2786.45|32
1734102570000|2024-12-13 15:09:30|2798.84|2787.34|2801.15|2789.65|2801.5|2790|2798.84|2787.34|25
1734102580000|2024-12-13 15:09:40|2801.1|2789.6|2800.22|2788.72|2801.11|2789.61|2800.06|2788.56|28
1734102590000|2024-12-13 15:09:50|2800.1|2788.6|2799.08|2787.58|2800.91|2789.41|2798.92|2787.42|36
1734102600000|2024-12-13 15:10:00|2799.38|2787.88|2800.75|2789.25|2801.5|2790|2799.38|2787.88|30
1734102610000|2024-12-13 15:10:10|2800.65|2789.15|2800.05|2788.55|2800.93|2789.43|2800|2788.5|33
1734102620000|2024-12-13 15:10:20|2800|2788.5|2799.6|2788.1|2801.74|2790.24|2799.5|2788|35
1734102630000|2024-12-13 15:10:30|2799.65|2788.15|2803.91|2792.41|2804.48|2792.98|2799.65|2788.15|35
1734102640000|2024-12-13 15:10:40|2803.81|2792.31|2804.25|2792.75|2805.8|2794.3|2803.7|2792.2|37
1734102650000|2024-12-13 15:10:50|2804.15|2792.65|2804.5|2793|2804.94|2793.44|2803.35|2791.85|34
1734102660000|2024-12-13 15:11:00|2804.55|2793.05|2804.66|2793.16|2805.85|2794.35|2804.55|2793.05|33
1734102670000|2024-12-13 15:11:10|2804.58|2793.08|2803.88|2792.38|2804.95|2793.45|2803.7|2792.2|34
1734102680000|2024-12-13 15:11:20|2803.5|2792|2804.55|2793.05|2806.16|2794.66|2803.5|2792|33
1734102690000|2024-12-13 15:11:30|2804.1|2792.6|2802.9|2791.4|2804.15|2792.65|2802.84|2791.34|31
1734102700000|2024-12-13 15:11:40|2802.92|2791.42|2799.5|2788|2803.16|2791.66|2799.5|2788|34
1734102710000|2024-12-13 15:11:50|2799.46|2787.96|2800.19|2788.69|2800.9|2789.4|2798.55|2787.05|38
1734102720000|2024-12-13 15:12:00|2800.47|2788.97|2806.8|2795.3|2806.8|2795.3|2798.45|2786.95|38
1734102730000|2024-12-13 15:12:10|2806.85|2795.35|2814.25|2802.75|2817.03|2805.53|2806.7|2795.2|40
1734102740000|2024-12-13 15:12:20|2815|2803.5|2813.7|2802.2|2815|2803.5|2811.1|2799.6|36
1734102750000|2024-12-13 15:12:30|2813.8|2802.3|2815.54|2804.04|2815.75|2804.25|2812.65|2801.15|39
1734102760000|2024-12-13 15:12:40|2815.55|2804.05|2819.5|2808|2819.5|2808|2815.55|2804.05|36
1734102770000|2024-12-13 15:12:50|2819.25|2807.75|2817.5|2806|2819.3|2807.8|2817.25|2805.75|28
1734102780000|2024-12-13 15:13:00|2817.6|2806.1|2816.45|2804.95|2817.78|2806.28|2816.25|2804.75|35
1734102790000|2024-12-13 15:13:10|2816.28|2804.78|2818.25|2806.75|2818.7|2807.2|2815.93|2804.43|36
1734102800000|2024-12-13 15:13:20|2818.55|2807.05|2817.94|2806.44|2819.7|2808.2|2817.55|2806.05|29
1734102810000|2024-12-13 15:13:30|2817.99|2806.49|2818.88|2807.38|2818.9|2807.4|2816.6|2805.1|34
1734102820000|2024-12-13 15:13:40|2819.3|2807.8|2820.8|2809.3|2821.14|2809.64|2819.3|2807.8|33
1734102830000|2024-12-13 15:13:50|2820.75|2809.25|2818.95|2807.45|2820.8|2809.3|2818.9|2807.4|31
1734102840000|2024-12-13 15:14:00|2819.15|2807.65|2821.1|2809.6|2821.45|2809.95|2818.35|2806.85|35
1734102850000|2024-12-13 15:14:10|2821.54|2810.04|2821.57|2810.07|2822.77|2811.27|2820.6|2809.1|36
1734102860000|2024-12-13 15:14:20|2821.55|2810.05|2820.75|2809.25|2821.76|2810.26|2820.6|2809.1|34
1734102870000|2024-12-13 15:14:30|2820.85|2809.35|2821.35|2809.85|2821.55|2810.05|2820.59|2809.09|34
1734102880000|2024-12-13 15:14:40|2821.55|2810.05|2798.06|2786.56|2821.55|2810.05|2797.74|2786.24|39
1734102890000|2024-12-13 15:14:50|2797.9|2786.4|2799.95|2788.45|2801.5|2790|2797.85|2786.35|33
1734102900000|2024-12-13 15:15:00|2800.03|2788.53|2802.95|2791.45|2803.49|2791.99|2798.93|2787.43|37
1734102910000|2024-12-13 15:15:10|2803.05|2791.55|2804.35|2792.85|2804.65|2793.15|2800.48|2788.98|31
1734102920000|2024-12-13 15:15:20|2804.71|2793.21|2803.95|2792.45|2806.75|2795.25|2803.95|2792.45|31
1734102930000|2024-12-13 15:15:30|2804.45|2792.95|2803.55|2792.05|2804.5|2793|2802.9|2791.4|37
1734102940000|2024-12-13 15:15:40|2803.3|2791.8|2805.2|2793.7|2805.55|2794.05|2802.16|2790.66|35
1734102950000|2024-12-13 15:15:50|2805.75|2794.25|2809.92|2798.42|2809.92|2798.42|2805.75|2794.25|26
1734102960000|2024-12-13 15:16:00|2809.8|2798.3|2809.14|2797.64|2810.75|2799.25|2809.1|2797.6|30
1734102970000|2024-12-13 15:16:10|2809.2|2797.7|2810.24|2798.74|2810.55|2799.05|2809|2797.5|36
1734102980000|2024-12-13 15:16:20|2810.32|2798.82|2808.45|2796.95|2810.55|2799.05|2808.4|2796.9|32
1734102990000|2024-12-13 15:16:30|2808.3|2796.8|2811.51|2800.01|2811.54|2800.04|2808.25|2796.75|34
1734103000000|2024-12-13 15:16:40|2811.54|2800.04|2810.8|2799.3|2811.54|2800.04|2810.35|2798.85|37
1734103010000|2024-12-13 15:16:50|2811|2799.5|2809.79|2798.29|2811.55|2800.05|2809.45|2797.95|36
1734103020000|2024-12-13 15:17:00|2809.73|2798.23|2809.75|2798.25|2809.82|2798.32|2808.52|2797.02|35
1734103030000|2024-12-13 15:17:10|2809.7|2798.2|2808.71|2797.21|2809.7|2798.2|2808.01|2796.51|30
1734103040000|2024-12-13 15:17:20|2808.78|2797.28|2808.54|2797.04|2809.88|2798.38|2807.8|2796.3|36
1734103050000|2024-12-13 15:17:30|2808.35|2796.85|2806.73|2795.23|2808.65|2797.15|2806.6|2795.1|34
1734103060000|2024-12-13 15:17:40|2806.69|2795.19|2804.48|2792.98|2806.69|2795.19|2802.95|2791.45|36
1734103070000|2024-12-13 15:17:50|2804.51|2793.01|2806.8|2795.3|2806.8|2795.3|2804.22|2792.72|32
1734103080000|2024-12-13 15:18:00|2807.35|2795.85|2808.9|2797.4|2810.05|2798.55|2807.35|2795.85|32
1734103090000|2024-12-13 15:18:10|2808.77|2797.27|2805.15|2793.65|2808.77|2797.27|2805.15|2793.65|38
1734103100000|2024-12-13 15:18:20|2805.31|2793.81|2803.77|2792.27|2805.59|2794.09|2802.4|2790.9|34
1734103110000|2024-12-13 15:18:30|2803.52|2792.02|2799.41|2787.91|2804.44|2792.94|2798.75|2787.25|32
1734103120000|2024-12-13 15:18:40|2799.38|2787.88|2799.5|2788|2800.57|2789.07|2799.38|2787.88|38
1734103130000|2024-12-13 15:18:50|2799.53|2788.03|2800.46|2788.96|2800.75|2789.25|2799.25|2787.75|34
1734103140000|2024-12-13 15:19:00|2800.36|2788.86|2800.39|2788.89|2800.51|2789.01|2799.5|2788|33
1734103150000|2024-12-13 15:19:10|2800.35|2788.85|2799.83|2788.33|2800.5|2789|2798.75|2787.25|36
1734103160000|2024-12-13 15:19:20|2799.8|2788.3|2798.25|2786.75|2799.8|2788.3|2797.41|2785.91|37
1734103170000|2024-12-13 15:19:30|2798.35|2786.85|2798.9|2787.4|2799.15|2787.65|2797.8|2786.3|30
1734103180000|2024-12-13 15:19:40|2798.4|2786.9|2802.4|2790.9|2802.55|2791.05|2798.4|2786.9|33
1734103190000|2024-12-13 15:19:50|2802.45|2790.95|2802.23|2790.73|2802.53|2791.03|2802.17|2790.67|28
1734103200000|2024-12-13 15:20:00|2802.35|2790.85|2804.1|2792.6|2804.4|2792.9|2802.35|2790.85|17
1734103210000|2024-12-13 15:20:10|2803.9|2792.4|2804.5|2793|2804.62|2793.12|2803.66|2792.16|25
1734103220000|2024-12-13 15:20:20|2804.35|2792.85|2805.31|2793.81|2805.69|2794.19|2804.35|2792.85|32
1734103230000|2024-12-13 15:20:30|2805.16|2793.66|2805.09|2793.59|2805.28|2793.78|2804.03|2792.53|36
1734103240000|2024-12-13 15:20:40|2805.06|2793.56|2805.35|2793.85|2805.42|2793.92|2804.69|2793.19|34
1734103250000|2024-12-13 15:20:50|2805.4|2793.9|2805.5|2794|2805.5|2794|2804.62|2793.12|28
1734103260000|2024-12-13 15:21:00|2805.65|2794.15|2813.05|2801.55|2813.25|2801.75|2805.63|2794.13|29
1734103270000|2024-12-13 15:21:10|2813.12|2801.62|2813.23|2801.73|2814.85|2803.35|2812.9|2801.4|38
1734103280000|2024-12-13 15:21:20|2813.08|2801.58|2813.6|2802.1|2814.52|2803.02|2813.08|2801.58|35
1734103290000|2024-12-13 15:21:30|2813.4|2801.9|2814.31|2802.81|2814.5|2803|2812.85|2801.35|33
1734103300000|2024-12-13 15:21:40|2813.85|2802.35|2813.38|2801.88|2814.75|2803.25|2813.2|2801.7|31
1734103310000|2024-12-13 15:21:50|2813.28|2801.78|2812.7|2801.2|2813.43|2801.93|2812.32|2800.82|34
1734103320000|2024-12-13 15:22:00|2812.75|2801.25|2808.7|2797.2|2812.85|2801.35|2807.9|2796.4|36
1734103330000|2024-12-13 15:22:10|2809.25|2797.75|2806.7|2795.2|2809.25|2797.75|2806.67|2795.17|36
1734103340000|2024-12-13 15:22:20|2807.17|2795.67|2808.83|2797.33|2808.99|2797.49|2806.9|2795.4|35
1734103350000|2024-12-13 15:22:30|2808.8|2797.3|2807.78|2796.28|2808.8|2797.3|2806.45|2794.95|36
1734103360000|2024-12-13 15:22:40|2807.79|2796.29|2806.4|2794.9|2807.8|2796.3|2805.7|2794.2|36
1734103370000|2024-12-13 15:22:50|2806.35|2794.85|2806.7|2795.2|2806.8|2795.3|2805.84|2794.34|21
1734103380000|2024-12-13 15:23:00|2806.6|2795.1|2805.85|2794.35|2806.6|2795.1|2805.3|2793.8|28
1734103390000|2024-12-13 15:23:10|2806.07|2794.57|2805.89|2794.39|2806.65|2795.15|2804.85|2793.35|32
1734103400000|2024-12-13 15:23:20|2805.98|2794.48|2807.9|2796.4|2808.9|2797.4|2805.98|2794.48|33
1734103410000|2024-12-13 15:23:30|2807.74|2796.24|2811.75|2800.25|2811.75|2800.25|2807.35|2795.85|33
1734103420000|2024-12-13 15:23:40|2811.48|2799.98|2814.45|2802.95|2814.45|2802.95|2811.45|2799.95|33
1734103430000|2024-12-13 15:23:50|2814.42|2802.92|2812.54|2801.04|2815.25|2803.75|2812.54|2801.04|35
1734103440000|2024-12-13 15:24:00|2812.55|2801.05|2815.35|2803.85|2815.35|2803.85|2812.55|2801.05|37
1734103450000|2024-12-13 15:24:10|2815.4|2803.9|2815.65|2804.15|2815.7|2804.2|2815.05|2803.55|26
1734103460000|2024-12-13 15:24:20|2814.85|2803.35|2814.14|2802.64|2815.3|2803.8|2813.94|2802.44|31
1734103470000|2024-12-13 15:24:30|2814.2|2802.7|2813.68|2802.18|2814.22|2802.72|2812.84|2801.34|21
1734103480000|2024-12-13 15:24:40|2813.81|2802.31|2814.61|2803.11|2815|2803.5|2813.81|2802.31|23
1734103490000|2024-12-13 15:24:50|2814.7|2803.2|2813.59|2802.09|2814.7|2803.2|2813.54|2802.04|27
1734103500000|2024-12-13 15:25:00|2813.65|2802.15|2811.7|2800.2|2814.52|2803.02|2811.64|2800.14|31
1734103510000|2024-12-13 15:25:10|2811.63|2800.13|2811.9|2800.4|2812.23|2800.73|2810.9|2799.4|22
1734103520000|2024-12-13 15:25:20|2811.8|2800.3|2809.85|2798.35|2812.15|2800.65|2808.15|2796.65|29
1734103530000|2024-12-13 15:25:30|2810.35|2798.85|2813.1|2801.6|2813.2|2801.7|2809.25|2797.75|38
1734103540000|2024-12-13 15:25:40|2813.05|2801.55|2812.85|2801.35|2813.05|2801.55|2811.4|2799.9|36
1734103550000|2024-12-13 15:25:50|2812.9|2801.4|2812.35|2800.85|2814.7|2803.2|2812.35|2800.85|38
1734103560000|2024-12-13 15:26:00|2812.25|2800.75|2813.09|2801.59|2814.5|2803|2812.25|2800.75|35
1734103570000|2024-12-13 15:26:10|2813|2801.5|2810.35|2798.85|2813|2801.5|2808|2796.5|36
1734103580000|2024-12-13 15:26:20|2809.93|2798.43|2808.01|2796.51|2810.77|2799.27|2808.01|2796.51|37
1734103590000|2024-12-13 15:26:30|2807.9|2796.4|2803.9|2792.4|2807.95|2796.45|2803.25|2791.75|37
1734103600000|2024-12-13 15:26:40|2803.85|2792.35|2804.6|2793.1|2805.15|2793.65|2802.5|2791|34
1734103610000|2024-12-13 15:26:50|2804.93|2793.43|2803.98|2792.48|2805.8|2794.3|2803.25|2791.75|33
1734103620000|2024-12-13 15:27:00|2803.92|2792.42|2802.07|2790.57|2804|2792.5|2802.07|2790.57|33
1734103630000|2024-12-13 15:27:10|2801.99|2790.49|2802.5|2791|2804.1|2792.6|2801.93|2790.43|34
1734103640000|2024-12-13 15:27:20|2802.3|2790.8|2801.34|2789.84|2802.6|2791.1|2801.15|2789.65|33
1734103650000|2024-12-13 15:27:30|2801.2|2789.7|2803.5|2792|2803.67|2792.17|2801.08|2789.58|30
1734103660000|2024-12-13 15:27:40|2803.96|2792.46|2804.6|2793.1|2804.95|2793.45|2803.25|2791.75|30
1734103670000|2024-12-13 15:27:50|2804.75|2793.25|2809.25|2797.75|2809.25|2797.75|2804.45|2792.95|36
1734103680000|2024-12-13 15:28:00|2809.8|2798.3|2804.43|2792.93|2809.8|2798.3|2803.95|2792.45|40
1734103690000|2024-12-13 15:28:10|2805.35|2793.85|2807.6|2796.1|2807.9|2796.4|2805.16|2793.66|30
1734103700000|2024-12-13 15:28:20|2807.51|2796.01|2805.82|2794.32|2807.51|2796.01|2805.13|2793.63|37
1734103710000|2024-12-13 15:28:30|2805.78|2794.28|2804.99|2793.49|2805.87|2794.37|2804.59|2793.09|29
1734103720000|2024-12-13 15:28:40|2805|2793.5|2803.89|2792.39|2805|2793.5|2803.75|2792.25|33
1734103730000|2024-12-13 15:28:50|2803.9|2792.4|2803.98|2792.48|2803.98|2792.48|2802.55|2791.05|33
1734103740000|2024-12-13 15:29:00|2803.82|2792.32|2807.75|2796.25|2807.75|2796.25|2803.45|2791.95|29
1734103750000|2024-12-13 15:29:10|2807.25|2795.75|2805.93|2794.43|2808|2796.5|2805.93|2794.43|34
1734103760000|2024-12-13 15:29:20|2805.89|2794.39|2805.16|2793.66|2806|2794.5|2804.73|2793.23|39
1734103770000|2024-12-13 15:29:30|2805.12|2793.62|2805.3|2793.8|2806.22|2794.72|2804.85|2793.35|28
1734103780000|2024-12-13 15:29:40|2805.6|2794.1|2806.25|2794.75|2806.35|2794.85|2805.53|2794.03|20
1734103790000|2024-12-13 15:29:50|2805.65|2794.15|2805.55|2794.05|2805.85|2794.35|2805.55|2794.05|25
1734103800000|2024-12-13 15:30:00|2805.45|2793.95|2807.75|2796.25|2808.53|2797.03|2804.45|2792.95|37
1734103810000|2024-12-13 15:30:10|2808.25|2796.75|2810.85|2799.35|2812.12|2800.62|2808.25|2796.75|33
1734103820000|2024-12-13 15:30:20|2810.9|2799.4|2811.66|2800.16|2812.68|2801.18|2810.9|2799.4|24
1734103830000|2024-12-13 15:30:30|2811.63|2800.13|2813.75|2802.25|2814.05|2802.55|2811.63|2800.13|34
1734103840000|2024-12-13 15:30:40|2813.25|2801.75|2817.25|2805.75|2818.6|2807.1|2813.25|2801.75|28
1734103850000|2024-12-13 15:30:50|2817.2|2805.7|2816.25|2804.75|2817.37|2805.87|2815.55|2804.05|26
1734103860000|2024-12-13 15:31:00|2816.8|2805.3|2818.44|2806.94|2819.1|2807.6|2816.5|2805|30
1734103870000|2024-12-13 15:31:10|2818.45|2806.95|2818.93|2807.43|2819.55|2808.05|2818.45|2806.95|30
1734103880000|2024-12-13 15:31:20|2818.9|2807.4|2816.65|2805.15|2818.95|2807.45|2816.25|2804.75|31
1734103890000|2024-12-13 15:31:30|2816.2|2804.7|2816.55|2805.05|2817.35|2805.85|2815.65|2804.15|35
1734103900000|2024-12-13 15:31:40|2816.35|2804.85|2816.22|2804.72|2816.45|2804.95|2815.62|2804.12|28
1734103910000|2024-12-13 15:31:50|2816.17|2804.67|2817.35|2805.85|2818.28|2806.78|2816.17|2804.67|30
1734103920000|2024-12-13 15:32:00|2817.3|2805.8|2809.25|2797.75|2817.38|2805.88|2809.25|2797.75|30
1734103930000|2024-12-13 15:32:10|2809.5|2798|2809.2|2797.7|2809.7|2798.2|2808.3|2796.8|37
1734103940000|2024-12-13 15:32:20|2809.35|2797.85|2808.55|2797.05|2810.35|2798.85|2808.55|2797.05|29
1734103950000|2024-12-13 15:32:30|2808.66|2797.16|2810.3|2798.8|2810.3|2798.8|2806.6|2795.1|36
1734103960000|2024-12-13 15:32:40|2810.4|2798.9|2810.41|2798.91|2810.5|2799|2809.7|2798.2|32
1734103970000|2024-12-13 15:32:50|2810.44|2798.94|2812.4|2800.9|2812.67|2801.17|2809.7|2798.2|36
1734103980000|2024-12-13 15:33:00|2812.55|2801.05|2813.3|2801.8|2813.8|2802.3|2812.3|2800.8|34
1734103990000|2024-12-13 15:33:10|2813.1|2801.6|2813.75|2802.25|2814.7|2803.2|2812.4|2800.9|33
1734104000000|2024-12-13 15:33:20|2813.7|2802.2|2813|2801.5|2814.45|2802.95|2812.35|2800.85|37
1734104010000|2024-12-13 15:33:30|2812.74|2801.24|2811.6|2800.1|2812.74|2801.24|2809.95|2798.45|33
1734104020000|2024-12-13 15:33:40|2811.98|2800.48|2826.52|2815.02|2829.53|2818.03|2811.98|2800.48|32
1734104030000|2024-12-13 15:33:50|2826.75|2815.25|2825.75|2814.25|2826.75|2815.25|2825.03|2813.53|36
1734104040000|2024-12-13 15:34:00|2825.25|2813.75|2828.71|2817.21|2830.3|2818.8|2816.85|2805.35|37
1734104050000|2024-12-13 15:34:10|2828.42|2816.92|2824.8|2813.3|2828.42|2816.92|2823.65|2812.15|36
1734104060000|2024-12-13 15:34:20|2824.75|2813.25|2824|2812.5|2824.85|2813.35|2822.61|2811.11|36
1734104070000|2024-12-13 15:34:30|2823.75|2812.25|2829.98|2818.48|2829.98|2818.48|2822.7|2811.2|35
1734104080000|2024-12-13 15:34:40|2830.25|2818.75|2828.71|2817.21|2830.7|2819.2|2828.45|2816.95|36
1734104090000|2024-12-13 15:34:50|2828.65|2817.15|2823.14|2811.64|2828.95|2817.45|2821.95|2810.45|39
1734104100000|2024-12-13 15:35:00|2823.13|2811.63|2825.42|2813.92|2828.6|2817.1|2822.58|2811.08|29
1734104110000|2024-12-13 15:35:10|2825.05|2813.55|2827.71|2816.21|2828.1|2816.6|2824.8|2813.3|32
1734104120000|2024-12-13 15:35:20|2827.67|2816.17|2825.72|2814.22|2828.51|2817.01|2825.65|2814.15|32
1734104130000|2024-12-13 15:35:30|2826.74|2815.24|2828|2816.5|2828.7|2817.2|2826.15|2814.65|32
1734104140000|2024-12-13 15:35:40|2827.95|2816.45|2822.84|2811.34|2828|2816.5|2820.49|2808.99|37
1734104150000|2024-12-13 15:35:50|2822.03|2810.53|2828.62|2817.12|2830.4|2818.9|2822.03|2810.53|37
1734104160000|2024-12-13 15:36:00|2829.23|2817.73|2830.65|2819.15|2830.65|2819.15|2827.42|2815.92|36
1734104170000|2024-12-13 15:36:10|2830.75|2819.25|2831.4|2819.9|2831.75|2820.25|2828.55|2817.05|35
1734104180000|2024-12-13 15:36:20|2831.45|2819.95|2834.25|2822.75|2834.47|2822.97|2831.45|2819.95|30
1734104190000|2024-12-13 15:36:30|2834.4|2822.9|2837.75|2826.25|2838.25|2826.75|2834.4|2822.9|31
1734104200000|2024-12-13 15:36:40|2837.55|2826.05|2833.5|2822|2837.55|2826.05|2832.2|2820.7|32
1734104210000|2024-12-13 15:36:50|2833.69|2822.19|2832.51|2821.01|2833.69|2822.19|2832.51|2821.01|33
1734104220000|2024-12-13 15:37:00|2832.56|2821.06|2831.17|2819.67|2834.66|2823.16|2830.45|2818.95|37
1734104230000|2024-12-13 15:37:10|2831.2|2819.7|2833.09|2821.59|2834.75|2823.25|2831.2|2819.7|36
1734104240000|2024-12-13 15:37:20|2833.08|2821.58|2832.1|2820.6|2833.25|2821.75|2831.95|2820.45|25
1734104250000|2024-12-13 15:37:30|2831.9|2820.4|2831.48|2819.98|2831.9|2820.4|2830.4|2818.9|31
1734104260000|2024-12-13 15:37:40|2831.2|2819.7|2828.8|2817.3|2831.2|2819.7|2828.8|2817.3|30
1734104270000|2024-12-13 15:37:50|2828.75|2817.25|2828.87|2817.37|2829.39|2817.89|2828.15|2816.65|26
1734104280000|2024-12-13 15:38:00|2828.92|2817.42|2830.95|2819.45|2831.38|2819.88|2828.6|2817.1|36
1734104290000|2024-12-13 15:38:10|2831.15|2819.65|2836.15|2824.65|2836.15|2824.65|2831.15|2819.65|24
1734104300000|2024-12-13 15:38:20|2835.94|2824.44|2834.67|2823.17|2836.45|2824.95|2833.69|2822.19|35
1734104310000|2024-12-13 15:38:30|2834.75|2823.25|2832.61|2821.11|2835|2823.5|2832.61|2821.11|36
1734104320000|2024-12-13 15:38:40|2832.81|2821.31|2835.05|2823.55|2835.15|2823.65|2832.81|2821.31|32
1734104330000|2024-12-13 15:38:50|2834.55|2823.05|2834.4|2822.9|2835|2823.5|2833.95|2822.45|31
1734104340000|2024-12-13 15:39:00|2834.85|2823.35|2831.52|2820.02|2835.5|2824|2831.52|2820.02|38
1734104350000|2024-12-13 15:39:10|2831.57|2820.07|2828.69|2817.19|2831.9|2820.4|2828.27|2816.77|37
1734104360000|2024-12-13 15:39:20|2828.58|2817.08|2828.4|2816.9|2829.2|2817.7|2827.61|2816.11|35
1734104370000|2024-12-13 15:39:30|2828.43|2816.93|2829.23|2817.73|2829.59|2818.09|2827.43|2815.93|35
1734104380000|2024-12-13 15:39:40|2829.28|2817.78|2832.7|2821.2|2833.16|2821.66|2829.25|2817.75|34
1734104390000|2024-12-13 15:39:50|2832.55|2821.05|2831.35|2819.85|2832.55|2821.05|2831.25|2819.75|30
1734104400000|2024-12-13 15:40:00|2831.6|2820.1|2831.55|2820.05|2832.5|2821|2831.25|2819.75|34
1734104410000|2024-12-13 15:40:10|2831.45|2819.95|2827.79|2816.29|2831.89|2820.39|2827.79|2816.29|35
1734104420000|2024-12-13 15:40:20|2827.69|2816.19|2821.7|2810.2|2827.69|2816.19|2820.95|2809.45|33
1734104430000|2024-12-13 15:40:30|2821.25|2809.75|2820.2|2808.7|2822.7|2811.2|2820.2|2808.7|28
1734104440000|2024-12-13 15:40:40|2820.15|2808.65|2820.65|2809.15|2821.05|2809.55|2818.55|2807.05|34
1734104450000|2024-12-13 15:40:50|2821.25|2809.75|2822.25|2810.75|2822.43|2810.93|2821.25|2809.75|29
1734104460000|2024-12-13 15:41:00|2822.3|2810.8|2819.21|2807.71|2823.25|2811.75|2818.65|2807.15|32
1734104470000|2024-12-13 15:41:10|2819.45|2807.95|2818.05|2806.55|2820.73|2809.23|2818.05|2806.55|36
1734104480000|2024-12-13 15:41:20|2817.54|2806.04|2814.27|2802.77|2817.54|2806.04|2814.27|2802.77|36
1734104490000|2024-12-13 15:41:30|2814.05|2802.55|2814.35|2802.85|2816.37|2804.87|2812.85|2801.35|39
1734104500000|2024-12-13 15:41:40|2814.3|2802.8|2811.55|2800.05|2814.3|2802.8|2810.23|2798.73|35
1734104510000|2024-12-13 15:41:50|2811.35|2799.85|2812.33|2800.83|2813.26|2801.76|2810.6|2799.1|35
1734104520000|2024-12-13 15:42:00|2812.1|2800.6|2811.45|2799.95|2812.18|2800.68|2809.46|2797.96|36
1734104530000|2024-12-13 15:42:10|2811.34|2799.84|2809.8|2798.3|2811.5|2800|2808.91|2797.41|39
1734104540000|2024-12-13 15:42:20|2809.7|2798.2|2806.88|2795.38|2809.7|2798.2|2806.85|2795.35|33
1734104550000|2024-12-13 15:42:30|2806.78|2795.28|2807.69|2796.19|2808.37|2796.87|2805.85|2794.35|31
1734104560000|2024-12-13 15:42:40|2807.7|2796.2|2807.8|2796.3|2808.33|2796.83|2806.8|2795.3|32
1734104570000|2024-12-13 15:42:50|2807.6|2796.1|2807.7|2796.2|2807.7|2796.2|2806.67|2795.17|34
1734104580000|2024-12-13 15:43:00|2807.73|2796.23|2806.91|2795.41|2809.05|2797.55|2806.75|2795.25|38
1734104590000|2024-12-13 15:43:10|2806.88|2795.38|2805.81|2794.31|2807.34|2795.84|2805.72|2794.22|35
1734104600000|2024-12-13 15:43:20|2805.79|2794.29|2804.35|2792.85|2806.2|2794.7|2802.2|2790.7|32
1734104610000|2024-12-13 15:43:30|2804.2|2792.7|2806.55|2795.05|2807.42|2795.92|2804.2|2792.7|33
1734104620000|2024-12-13 15:43:40|2806.13|2794.63|2805.37|2793.87|2806.95|2795.45|2804.78|2793.28|36
1734104630000|2024-12-13 15:43:50|2805.2|2793.7|2805.73|2794.23|2806.51|2795.01|2804.9|2793.4|35
1734104640000|2024-12-13 15:44:00|2805.85|2794.35|2805.64|2794.14|2806.6|2795.1|2804.8|2793.3|31
1734104650000|2024-12-13 15:44:10|2805.65|2794.15|2807.3|2795.8|2807.42|2795.92|2804.75|2793.25|35
1734104660000|2024-12-13 15:44:20|2807.21|2795.71|2806.7|2795.2|2807.21|2795.71|2806.35|2794.85|28
1734104670000|2024-12-13 15:44:30|2806.65|2795.15|2806.22|2794.72|2807.73|2796.23|2806.22|2794.72|34
1734104680000|2024-12-13 15:44:40|2806.16|2794.66|2804.77|2793.27|2806.16|2794.66|2804.77|2793.27|28
1734104690000|2024-12-13 15:44:50|2804.75|2793.25|2805.42|2793.92|2805.6|2794.1|2803.3|2791.8|36
1734104700000|2024-12-13 15:45:00|2805.54|2794.04|2805.42|2793.92|2806.8|2795.3|2805.3|2793.8|36
1734104710000|2024-12-13 15:45:10|2805.2|2793.7|2803.6|2792.1|2805.2|2793.7|2803.12|2791.62|37
1734104720000|2024-12-13 15:45:20|2803.7|2792.2|2801.47|2789.97|2805.1|2793.6|2801.47|2789.97|34
1734104730000|2024-12-13 15:45:30|2801.54|2790.04|2799.45|2787.95|2801.6|2790.1|2799.36|2787.86|27
1734104740000|2024-12-13 15:45:40|2799.15|2787.65|2796.69|2785.19|2799.7|2788.2|2796.64|2785.14|34
1734104750000|2024-12-13 15:45:50|2796.65|2785.15|2796.25|2784.75|2796.65|2785.15|2794.8|2783.3|33
1734104760000|2024-12-13 15:46:00|2796.43|2784.93|2798.36|2786.86|2798.6|2787.1|2796.4|2784.9|38
1734104770000|2024-12-13 15:46:10|2798.24|2786.74|2799.7|2788.2|2800.33|2788.83|2797.75|2786.25|36
1734104780000|2024-12-13 15:46:20|2799.85|2788.35|2798.49|2786.99|2799.85|2788.35|2797.84|2786.34|33
1734104790000|2024-12-13 15:46:30|2798.48|2786.98|2795.61|2784.11|2798.48|2786.98|2794.85|2783.35|28
1734104800000|2024-12-13 15:46:40|2795.58|2784.08|2795.54|2784.04|2797.17|2785.67|2795.48|2783.98|37
1734104810000|2024-12-13 15:46:50|2795.49|2783.99|2792.7|2781.2|2795.49|2783.99|2791.25|2779.75|37
1734104820000|2024-12-13 15:47:00|2793.08|2781.58|2792.73|2781.23|2793.35|2781.85|2791.55|2780.05|34
1734104830000|2024-12-13 15:47:10|2793.08|2781.58|2793.74|2782.24|2793.81|2782.31|2791.4|2779.9|31
1734104840000|2024-12-13 15:47:20|2793.75|2782.25|2791.97|2780.47|2793.75|2782.25|2791.35|2779.85|29
1734104850000|2024-12-13 15:47:30|2792|2780.5|2793.6|2782.1|2794.29|2782.79|2791.79|2780.29|34
1734104860000|2024-12-13 15:47:40|2793.73|2782.23|2793.8|2782.3|2794.35|2782.85|2793.35|2781.85|36
1734104870000|2024-12-13 15:47:50|2794.35|2782.85|2794.73|2783.23|2798.05|2786.55|2794.35|2782.85|37
1734104880000|2024-12-13 15:48:00|2794.7|2783.2|2793.25|2781.75|2794.7|2783.2|2791.98|2780.48|37
1734104890000|2024-12-13 15:48:10|2793.23|2781.73|2792.76|2781.26|2793.75|2782.25|2792.7|2781.2|36
1734104900000|2024-12-13 15:48:20|2793.33|2781.83|2788.6|2777.1|2793.35|2781.85|2788.35|2776.85|38
1734104910000|2024-12-13 15:48:30|2788.1|2776.6|2787.24|2775.74|2789.1|2777.6|2787.21|2775.71|34
1734104920000|2024-12-13 15:48:40|2787.31|2775.81|2786.83|2775.33|2788.15|2776.65|2786.77|2775.27|29
1734104930000|2024-12-13 15:48:50|2787.29|2775.79|2788.69|2777.19|2789.32|2777.82|2787.29|2775.79|34
1734104940000|2024-12-13 15:49:00|2788.3|2776.8|2784.55|2773.05|2788.3|2776.8|2782.96|2771.46|37
1734104950000|2024-12-13 15:49:10|2785.5|2774|2784.78|2773.28|2787.15|2775.65|2784.75|2773.25|36
1734104960000|2024-12-13 15:49:20|2784.82|2773.32|2784.36|2772.86|2786.05|2774.55|2784.2|2772.7|33
1734104970000|2024-12-13 15:49:30|2784.42|2772.92|2784.09|2772.59|2784.42|2772.92|2782.5|2771|33
1734104980000|2024-12-13 15:49:40|2783.85|2772.35|2783.92|2772.42|2785.32|2773.82|2783.71|2772.21|30
1734104990000|2024-12-13 15:49:50|2784.06|2772.56|2785.6|2774.1|2787.25|2775.75|2783.8|2772.3|37
1734105000000|2024-12-13 15:50:00|2785.45|2773.95|2785.15|2773.65|2787.28|2775.78|2785.15|2773.65|39
1734105010000|2024-12-13 15:50:10|2785.25|2773.75|2783.45|2771.95|2785.43|2773.93|2782.14|2770.64|35
1734105020000|2024-12-13 15:50:20|2782.99|2771.49|2782.18|2770.68|2783.04|2771.54|2780.74|2769.24|39
1734105030000|2024-12-13 15:50:30|2782.03|2770.53|2780.7|2769.2|2782.95|2771.45|2780.7|2769.2|39
1734105040000|2024-12-13 15:50:40|2780.55|2769.05|2779.76|2768.26|2781.9|2770.4|2779.75|2768.25|38
1734105050000|2024-12-13 15:50:50|2779.75|2768.25|2780.3|2768.8|2780.5|2769|2779.21|2767.71|30
1734105060000|2024-12-13 15:51:00|2780.57|2769.07|2778.32|2766.82|2780.57|2769.07|2777.6|2766.1|32
1734105070000|2024-12-13 15:51:10|2778.3|2766.8|2776.34|2764.84|2778.32|2766.82|2775.5|2764|35
1734105080000|2024-12-13 15:51:20|2776.1|2764.6|2772.1|2760.6|2776.1|2764.6|2772.1|2760.6|37
1734105090000|2024-12-13 15:51:30|2772.4|2760.9|2774.83|2763.33|2774.83|2763.33|2772.4|2760.9|38
1734105100000|2024-12-13 15:51:40|2775.02|2763.52|2775.92|2764.42|2777.6|2766.1|2775.02|2763.52|35
1734105110000|2024-12-13 15:51:50|2775.82|2764.32|2773.65|2762.15|2775.82|2764.32|2772.8|2761.3|37
1734105120000|2024-12-13 15:52:00|2773.79|2762.29|2778.8|2767.3|2779.3|2767.8|2773.78|2762.28|38
1734105130000|2024-12-13 15:52:10|2778.6|2767.1|2777.6|2766.1|2778.6|2767.1|2777.05|2765.55|37
1734105140000|2024-12-13 15:52:20|2777.56|2766.06|2774.8|2763.3|2778.15|2766.65|2774.65|2763.15|38
1734105150000|2024-12-13 15:52:30|2774.79|2763.29|2774.03|2762.53|2775.8|2764.3|2773.63|2762.13|38
1734105160000|2024-12-13 15:52:40|2773.81|2762.31|2771.5|2760|2774|2762.5|2771.48|2759.98|35
1734105170000|2024-12-13 15:52:50|2770.84|2759.34|2766.69|2755.19|2771.24|2759.74|2766.69|2755.19|40
1734105180000|2024-12-13 15:53:00|2767|2755.5|2766.18|2754.68|2767.5|2756|2765.55|2754.05|39
1734105190000|2024-12-13 15:53:10|2766.15|2754.65|2769.05|2757.55|2769.59|2758.09|2762.67|2751.17|38
1734105200000|2024-12-13 15:53:20|2769.09|2757.59|2767.9|2756.4|2770.15|2758.65|2767.44|2755.94|39
1734105210000|2024-12-13 15:53:30|2767.77|2756.27|2766.75|2755.25|2767.87|2756.37|2763.95|2752.45|39
1734105220000|2024-12-13 15:53:40|2766.77|2755.27|2768.13|2756.63|2769.16|2757.66|2766.61|2755.11|40
1734105230000|2024-12-13 15:53:50|2768.05|2756.55|2773.25|2761.75|2773.6|2762.1|2768.05|2756.55|38
1734105240000|2024-12-13 15:54:00|2773.3|2761.8|2777|2765.5|2777|2765.5|2773.04|2761.54|38
1734105250000|2024-12-13 15:54:10|2776.99|2765.49|2776.5|2765|2777.1|2765.6|2775.6|2764.1|36
1734105260000|2024-12-13 15:54:20|2776.45|2764.95|2780.35|2768.85|2780.35|2768.85|2776.14|2764.64|33
1734105270000|2024-12-13 15:54:30|2780.28|2768.78|2780.05|2768.55|2780.45|2768.95|2778.57|2767.07|31
1734105280000|2024-12-13 15:54:40|2779.05|2767.55|2780.23|2768.73|2780.25|2768.75|2777.45|2765.95|28
1734105290000|2024-12-13 15:54:50|2780.2|2768.7|2783.05|2771.55|2783.05|2771.55|2778.75|2767.25|38
1734105300000|2024-12-13 15:55:00|2783.35|2771.85|2780.81|2769.31|2784.25|2772.75|2779.45|2767.95|38
1734105310000|2024-12-13 15:55:10|2781.26|2769.76|2778.3|2766.8|2781.5|2770|2778.25|2766.75|37
1734105320000|2024-12-13 15:55:20|2778.35|2766.85|2775.38|2763.88|2778.35|2766.85|2775.38|2763.88|35
1734105330000|2024-12-13 15:55:30|2775.42|2763.92|2775.3|2763.8|2776.05|2764.55|2773.8|2762.3|31
1734105340000|2024-12-13 15:55:40|2774.7|2763.2|2774.83|2763.33|2775.45|2763.95|2771.94|2760.44|37
1734105350000|2024-12-13 15:55:50|2774.8|2763.3|2774.03|2762.53|2775.37|2763.87|2773.44|2761.94|36
1734105360000|2024-12-13 15:56:00|2774.08|2762.58|2775.68|2764.18|2776.55|2765.05|2774.05|2762.55|39
1734105370000|2024-12-13 15:56:10|2775.91|2764.41|2774.9|2763.4|2776.56|2765.06|2773.1|2761.6|37
1734105380000|2024-12-13 15:56:20|2774.85|2763.35|2774.75|2763.25|2775.43|2763.93|2772.75|2761.25|34
1734105390000|2024-12-13 15:56:30|2774.6|2763.1|2770.95|2759.45|2775.28|2763.78|2770.95|2759.45|39
1734105400000|2024-12-13 15:56:40|2770.85|2759.35|2772.5|2761|2772.78|2761.28|2770|2758.5|34
1734105410000|2024-12-13 15:56:50|2772.55|2761.05|2772.35|2760.85|2772.73|2761.23|2770.74|2759.24|32
1734105420000|2024-12-13 15:57:00|2772.3|2760.8|2769.8|2758.3|2772.74|2761.24|2769.67|2758.17|37
1734105430000|2024-12-13 15:57:10|2769.69|2758.19|2772.65|2761.15|2773.25|2761.75|2769.56|2758.06|40
1734105440000|2024-12-13 15:57:20|2772.8|2761.3|2772.45|2760.95|2774.1|2762.6|2772.45|2760.95|36
1734105450000|2024-12-13 15:57:30|2772.5|2761|2772.03|2760.53|2772.7|2761.2|2770.4|2758.9|32
1734105460000|2024-12-13 15:57:40|2772.13|2760.63|2768.45|2756.95|2772.89|2761.39|2768.35|2756.85|39
1734105470000|2024-12-13 15:57:50|2768.3|2756.8|2767.6|2756.1|2768.7|2757.2|2766.89|2755.39|36
1734105480000|2024-12-13 15:58:00|2767.76|2756.26|2769.47|2757.97|2770.7|2759.2|2767.69|2756.19|33
1734105490000|2024-12-13 15:58:10|2768.73|2757.23|2763.09|2751.59|2769.5|2758|2762.9|2751.4|40
1734105500000|2024-12-13 15:58:20|2763|2751.5|2764.45|2752.95|2765.25|2753.75|2762.59|2751.09|34
1734105510000|2024-12-13 15:58:30|2764.5|2753|2763.5|2752|2765.55|2754.05|2763.3|2751.8|33
1734105520000|2024-12-13 15:58:40|2764.2|2752.7|2765.53|2754.03|2766.2|2754.7|2764.2|2752.7|36
1734105530000|2024-12-13 15:58:50|2765.5|2754|2768.65|2757.15|2770.5|2759|2765.08|2753.58|37
1734105540000|2024-12-13 15:59:00|2768.3|2756.8|2766.5|2755|2768.45|2756.95|2766.39|2754.89|37
1734105550000|2024-12-13 15:59:10|2766.55|2755.05|2770.13|2758.63|2770.13|2758.63|2766.55|2755.05|31
1734105560000|2024-12-13 15:59:20|2770.15|2758.65|2767.3|2755.8|2771.59|2760.09|2767.1|2755.6|37
1734105570000|2024-12-13 15:59:30|2767.11|2755.61|2767.37|2755.87|2768.28|2756.78|2766.75|2755.25|39
1734105580000|2024-12-13 15:59:40|2767.95|2756.45|2767.46|2755.96|2769.65|2758.15|2766.5|2755|37
1734105590000|2024-12-13 15:59:50|2767.51|2756.01|2767.6|2756.1|2768.4|2756.9|2766.87|2755.37|34
1734105600000|2024-12-13 16:00:00|2767.5|2756|2765.11|2753.61|2767.5|2756|2765.11|2753.61|37
1734105610000|2024-12-13 16:00:10|2765.22|2753.72|2770.05|2758.55|2770.37|2758.87|2764.3|2752.8|38
1734105620000|2024-12-13 16:00:20|2770.02|2758.52|2778.1|2766.6|2779.25|2767.75|2770.02|2758.52|38
1734105630000|2024-12-13 16:00:30|2778.2|2766.7|2782.6|2771.1|2783.55|2772.05|2778.2|2766.7|38
1734105640000|2024-12-13 16:00:40|2782.55|2771.05|2782.9|2771.4|2784.3|2772.8|2781.25|2769.75|37
1734105650000|2024-12-13 16:00:50|2783.14|2771.64|2788.35|2776.85|2789.35|2777.85|2783.14|2771.64|34
1734105660000|2024-12-13 16:01:00|2788.2|2776.7|2782.85|2771.35|2788.2|2776.7|2782.05|2770.55|39
1734105670000|2024-12-13 16:01:10|2782.62|2771.12|2780.23|2768.73|2782.62|2771.12|2778.75|2767.25|39
1734105680000|2024-12-13 16:01:20|2780.22|2768.72|2781.35|2769.85|2781.35|2769.85|2777.45|2765.95|36
1734105690000|2024-12-13 16:01:30|2781.3|2769.8|2782.6|2771.1|2783.18|2771.68|2778.45|2766.95|36
1734105700000|2024-12-13 16:01:40|2782.45|2770.95|2778.35|2766.85|2784.25|2772.75|2778.25|2766.75|37
1734105710000|2024-12-13 16:01:50|2778.25|2766.75|2776.5|2765|2778.33|2766.83|2776.5|2765|38
1734105720000|2024-12-13 16:02:00|2776.7|2765.2|2765.1|2753.6|2776.7|2765.2|2763.43|2751.93|40
1734105730000|2024-12-13 16:02:10|2765|2753.5|2768.43|2756.93|2769.35|2757.85|2762.86|2751.36|38
1734105740000|2024-12-13 16:02:20|2768.9|2757.4|2769.85|2758.35|2771.6|2760.1|2767.45|2755.95|39
1734105750000|2024-12-13 16:02:30|2769.89|2758.39|2774.15|2762.65|2780.66|2769.16|2768.9|2757.4|39
1734105760000|2024-12-13 16:02:40|2773.85|2762.35|2775.52|2764.02|2775.52|2764.02|2771.4|2759.9|35
1734105770000|2024-12-13 16:02:50|2775.55|2764.05|2774.1|2762.6|2777.35|2765.85|2773.23|2761.73|35
1734105780000|2024-12-13 16:03:00|2774|2762.5|2778.7|2767.2|2779|2767.5|2774|2762.5|39
1734105790000|2024-12-13 16:03:10|2778.45|2766.95|2778.22|2766.72|2778.45|2766.95|2774.75|2763.25|39
1734105800000|2024-12-13 16:03:20|2778.23|2766.73|2783.5|2772|2785.4|2773.9|2778.23|2766.73|37
1734105810000|2024-12-13 16:03:30|2783.44|2771.94|2782.5|2771|2783.9|2772.4|2779.3|2767.8|38
1734105820000|2024-12-13 16:03:40|2783|2771.5|2780.15|2768.65|2784.03|2772.53|2779.85|2768.35|34
1734105830000|2024-12-13 16:03:50|2780.2|2768.7|2786.32|2774.82|2787|2775.5|2779.6|2768.1|36
1734105840000|2024-12-13 16:04:00|2787|2775.5|2785.56|2774.06|2787|2775.5|2783.65|2772.15|38
1734105850000|2024-12-13 16:04:10|2785.37|2773.87|2784.75|2773.25|2787.05|2775.55|2783.31|2771.81|34
1734105860000|2024-12-13 16:04:20|2785.15|2773.65|2781.9|2770.4|2785.45|2773.95|2781.4|2769.9|35
1734105870000|2024-12-13 16:04:30|2782.35|2770.85|2781.37|2769.87|2784.15|2772.65|2780.55|2769.05|36
1734105880000|2024-12-13 16:04:40|2781.35|2769.85|2779.3|2767.8|2782.4|2770.9|2779.25|2767.75|36
1734105890000|2024-12-13 16:04:50|2779.4|2767.9|2777.3|2765.8|2779.4|2767.9|2776.3|2764.8|36
1734105900000|2024-12-13 16:05:00|2776.9|2765.4|2778.2|2766.7|2779.1|2767.6|2776.25|2764.75|34
1734105910000|2024-12-13 16:05:10|2778.23|2766.73|2768.31|2756.81|2778.23|2766.73|2768.31|2756.81|35
1734105920000|2024-12-13 16:05:20|2767.7|2756.2|2769.48|2757.98|2770.25|2758.75|2767.03|2755.53|38
1734105930000|2024-12-13 16:05:30|2769.5|2758|2766.5|2755|2769.5|2758|2764.33|2752.83|38
1734105940000|2024-12-13 16:05:40|2766.65|2755.15|2773.8|2762.3|2773.8|2762.3|2766.65|2755.15|39
1734105950000|2024-12-13 16:05:50|2773.75|2762.25|2771.47|2759.97|2773.75|2762.25|2770.85|2759.35|33
1734105960000|2024-12-13 16:06:00|2771.41|2759.91|2772|2760.5|2774.05|2762.55|2771.4|2759.9|38
1734105970000|2024-12-13 16:06:10|2771.83|2760.33|2771.92|2760.42|2772.55|2761.05|2769.85|2758.35|38
1734105980000|2024-12-13 16:06:20|2771.93|2760.43|2774.13|2762.63|2776.59|2765.09|2771.93|2760.43|38
1734105990000|2024-12-13 16:06:30|2774.14|2762.64|2780.5|2769|2780.5|2769|2773.74|2762.24|40
1734106000000|2024-12-13 16:06:40|2780.8|2769.3|2782.66|2771.16|2783.75|2772.25|2780.8|2769.3|36
1734106010000|2024-12-13 16:06:50|2783.35|2771.85|2785.35|2773.85|2785.85|2774.35|2783.32|2771.82|36
1734106020000|2024-12-13 16:07:00|2785.2|2773.7|2783.7|2772.2|2785.2|2773.7|2780.95|2769.45|39
1734106030000|2024-12-13 16:07:10|2783.67|2772.17|2784.9|2773.4|2787.25|2775.75|2783.56|2772.06|39
1734106040000|2024-12-13 16:07:20|2784.98|2773.48|2782.85|2771.35|2786.45|2774.95|2781.6|2770.1|37
1734106050000|2024-12-13 16:07:30|2782.92|2771.42|2786.78|2775.28|2786.78|2775.28|2782.91|2771.41|38
1734106060000|2024-12-13 16:07:40|2786.83|2775.33|2786.98|2775.48|2788.6|2777.1|2786.75|2775.25|33
1734106070000|2024-12-13 16:07:50|2787|2775.5|2783.7|2772.2|2787.05|2775.55|2783.7|2772.2|38
1734106080000|2024-12-13 16:08:00|2783.8|2772.3|2785.4|2773.9|2785.4|2773.9|2782.85|2771.35|40
1734106090000|2024-12-13 16:08:10|2784.85|2773.35|2779.28|2767.78|2785.14|2773.64|2778.84|2767.34|37
1734106100000|2024-12-13 16:08:20|2779.25|2767.75|2777.38|2765.88|2779.95|2768.45|2775.5|2764|37
1734106110000|2024-12-13 16:08:30|2777.46|2765.96|2780.2|2768.7|2780.2|2768.7|2777.4|2765.9|39
1734106120000|2024-12-13 16:08:40|2780.25|2768.75|2781.13|2769.63|2784.25|2772.75|2780.25|2768.75|34
1734106130000|2024-12-13 16:08:50|2780.88|2769.38|2782.93|2771.43|2783.33|2771.83|2779.51|2768.01|36
1734106140000|2024-12-13 16:09:00|2782.71|2771.21|2784.38|2772.88|2784.5|2773|2781.68|2770.18|38
1734106150000|2024-12-13 16:09:10|2784.5|2773|2787.15|2775.65|2788.25|2776.75|2784.5|2773|37
1734106160000|2024-12-13 16:09:20|2787.1|2775.6|2784.05|2772.55|2787.1|2775.6|2784.05|2772.55|38
1734106170000|2024-12-13 16:09:30|2784.3|2772.8|2783.5|2772|2784.52|2773.02|2782.05|2770.55|36
1734106180000|2024-12-13 16:09:40|2783.73|2772.23|2786.1|2774.6|2786.3|2774.8|2783.19|2771.69|34
1734106190000|2024-12-13 16:09:50|2785.7|2774.2|2785.05|2773.55|2786.25|2774.75|2784.34|2772.84|35
1734106200000|2024-12-13 16:10:00|2785.1|2773.6|2785.51|2774.01|2785.85|2774.35|2784.15|2772.65|35
1734106210000|2024-12-13 16:10:10|2785.35|2773.85|2791.33|2779.83|2791.35|2779.85|2785.25|2773.75|28
1734106220000|2024-12-13 16:10:20|2791.46|2779.96|2798.9|2787.4|2798.9|2787.4|2791.46|2779.96|31
1734106230000|2024-12-13 16:10:30|2798.75|2787.25|2797.47|2785.97|2799.75|2788.25|2795.25|2783.75|40
1734106240000|2024-12-13 16:10:40|2797.75|2786.25|2794.35|2782.85|2798.23|2786.73|2792.35|2780.85|38
1734106250000|2024-12-13 16:10:50|2794.65|2783.15|2791.55|2780.05|2794.75|2783.25|2791.45|2779.95|39
1734106260000|2024-12-13 16:11:00|2792.35|2780.85|2792.52|2781.02|2792.98|2781.48|2791.35|2779.85|38
1734106270000|2024-12-13 16:11:10|2792.82|2781.32|2787.79|2776.29|2792.82|2781.32|2787.79|2776.29|35
1734106280000|2024-12-13 16:11:20|2787.75|2776.25|2784.25|2772.75|2788.31|2776.81|2784.25|2772.75|38
1734106290000|2024-12-13 16:11:30|2784.35|2772.85|2785.45|2773.95|2786.16|2774.66|2783.66|2772.16|34
1734106300000|2024-12-13 16:11:40|2785.35|2773.85|2786.52|2775.02|2787.4|2775.9|2785.2|2773.7|30
1734106310000|2024-12-13 16:11:50|2786.51|2775.01|2786.71|2775.21|2787.38|2775.88|2786.51|2775.01|34
1734106320000|2024-12-13 16:12:00|2786.64|2775.14|2789.25|2777.75|2789.3|2777.8|2786.48|2774.98|34
1734106330000|2024-12-13 16:12:10|2789.2|2777.7|2790.75|2779.25|2791.85|2780.35|2789.1|2777.6|37
1734106340000|2024-12-13 16:12:20|2790.6|2779.1|2789.28|2777.78|2790.6|2779.1|2788.01|2776.51|31
1734106350000|2024-12-13 16:12:30|2789.23|2777.73|2792.25|2780.75|2792.38|2780.88|2787.1|2775.6|34
1734106360000|2024-12-13 16:12:40|2792.2|2780.7|2794.69|2783.19|2794.69|2783.19|2792.1|2780.6|30
1734106370000|2024-12-13 16:12:50|2795.14|2783.64|2800.4|2788.9|2800.75|2789.25|2795.14|2783.64|34
1734106380000|2024-12-13 16:13:00|2800.43|2788.93|2795.85|2784.35|2800.43|2788.93|2793.3|2781.8|38
1734106390000|2024-12-13 16:13:10|2795.55|2784.05|2795.7|2784.2|2797.75|2786.25|2794.44|2782.94|34
1734106400000|2024-12-13 16:13:20|2796.67|2785.17|2795.56|2784.06|2797.25|2785.75|2795.25|2783.75|28
1734106410000|2024-12-13 16:13:30|2795.55|2784.05|2795.75|2784.25|2797.29|2785.79|2795.35|2783.85|36
1734106420000|2024-12-13 16:13:40|2795.61|2784.11|2798.57|2787.07|2799|2787.5|2795.58|2784.08|34
1734106430000|2024-12-13 16:13:50|2798.5|2787|2798|2786.5|2799.65|2788.15|2798|2786.5|32
1734106440000|2024-12-13 16:14:00|2797.95|2786.45|2795.35|2783.85|2799.8|2788.3|2795.35|2783.85|36
1734106450000|2024-12-13 16:14:10|2796.45|2784.95|2795.46|2783.96|2796.58|2785.08|2794.25|2782.75|36
1734106460000|2024-12-13 16:14:20|2795.5|2784|2796.68|2785.18|2800.75|2789.25|2795.1|2783.6|40
1734106470000|2024-12-13 16:14:30|2797.72|2786.22|2802.25|2790.75|2802.33|2790.83|2797.65|2786.15|38
1734106480000|2024-12-13 16:14:40|2802.36|2790.86|2802.42|2790.92|2802.65|2791.15|2801.52|2790.02|26
1734106490000|2024-12-13 16:14:50|2802.45|2790.95|2802.5|2791|2803.78|2792.28|2801.5|2790|24
1734106500000|2024-12-13 16:15:00|2802.55|2791.05|2804.5|2793|2805.14|2793.64|2802.55|2791.05|26
1734106510000|2024-12-13 16:15:10|2805.13|2793.63|2806.4|2794.9|2807.45|2795.95|2804.95|2793.45|26
1734106520000|2024-12-13 16:15:20|2806.5|2795|2809.25|2797.75|2809.25|2797.75|2804.95|2793.45|32
1734106530000|2024-12-13 16:15:30|2808.8|2797.3|2809.3|2797.8|2809.35|2797.85|2807.87|2796.37|27
1734106540000|2024-12-13 16:15:40|2809.25|2797.75|2808.15|2796.65|2809.3|2797.8|2807.7|2796.2|34
1734106550000|2024-12-13 16:15:50|2808.32|2796.82|2808.46|2796.96|2808.46|2796.96|2804.78|2793.28|37
1734106560000|2024-12-13 16:16:00|2808.5|2797|2806.5|2795|2811.25|2799.75|2805.9|2794.4|35
1734106570000|2024-12-13 16:16:10|2806.46|2794.96|2799.65|2788.15|2806.95|2795.45|2799.65|2788.15|35
1734106580000|2024-12-13 16:16:20|2799.51|2788.01|2800.45|2788.95|2800.45|2788.95|2797.65|2786.15|33
1734106590000|2024-12-13 16:16:30|2800.64|2789.14|2802.85|2791.35|2802.85|2791.35|2800.35|2788.85|34
1734106600000|2024-12-13 16:16:40|2802.1|2790.6|2801.9|2790.4|2803.55|2792.05|2801.5|2790|37
1734106610000|2024-12-13 16:16:50|2802.3|2790.8|2802.65|2791.15|2803.6|2792.1|2801.4|2789.9|32
1734106620000|2024-12-13 16:17:00|2803.43|2791.93|2802.17|2790.67|2803.43|2791.93|2801.7|2790.2|32
1734106630000|2024-12-13 16:17:10|2802.03|2790.53|2799.5|2788|2802.48|2790.98|2798.5|2787|34
1734106640000|2024-12-13 16:17:20|2799.53|2788.03|2799.57|2788.07|2802.25|2790.75|2799.48|2787.98|38
1734106650000|2024-12-13 16:17:30|2799.6|2788.1|2794.75|2783.25|2799.65|2788.15|2794.61|2783.11|35
1734106660000|2024-12-13 16:17:40|2794.8|2783.3|2798.56|2787.06|2798.56|2787.06|2794.8|2783.3|31
1734106670000|2024-12-13 16:17:50|2798.64|2787.14|2798.6|2787.1|2799.53|2788.03|2797.55|2786.05|37
1734106680000|2024-12-13 16:18:00|2798.58|2787.08|2800.65|2789.15|2800.65|2789.15|2798.55|2787.05|31
1734106690000|2024-12-13 16:18:10|2800.4|2788.9|2800.5|2789|2801.5|2790|2800.3|2788.8|34
1734106700000|2024-12-13 16:18:20|2800.55|2789.05|2799.35|2787.85|2800.75|2789.25|2798.01|2786.51|33
1734106710000|2024-12-13 16:18:30|2799|2787.5|2799.61|2788.11|2801.1|2789.6|2799|2787.5|36
1734106720000|2024-12-13 16:18:40|2799.38|2787.88|2796.35|2784.85|2799.42|2787.92|2795.55|2784.05|32
1734106730000|2024-12-13 16:18:50|2796.3|2784.8|2793.5|2782|2796.65|2785.15|2793.5|2782|38
1734106740000|2024-12-13 16:19:00|2792.95|2781.45|2792.38|2780.88|2793.65|2782.15|2792.38|2780.88|31
1734106750000|2024-12-13 16:19:10|2792.34|2780.84|2791.3|2779.8|2792.45|2780.95|2791.3|2779.8|30
1734106760000|2024-12-13 16:19:20|2791.87|2780.37|2791.68|2780.18|2792.5|2781|2791.65|2780.15|34
1734106770000|2024-12-13 16:19:30|2791.75|2780.25|2793.23|2781.73|2793.79|2782.29|2791.75|2780.25|34
1734106780000|2024-12-13 16:19:40|2793.25|2781.75|2791.42|2779.92|2795.65|2784.15|2791.42|2779.92|38
1734106790000|2024-12-13 16:19:50|2791.45|2779.95|2791.4|2779.9|2792.2|2780.7|2790.45|2778.95|38
1734106800000|2024-12-13 16:20:00|2791.3|2779.8|2791.75|2780.25|2791.75|2780.25|2789.8|2778.3|35
1734106810000|2024-12-13 16:20:10|2792|2780.5|2791.97|2780.47|2793.3|2781.8|2790.34|2778.84|38
1734106820000|2024-12-13 16:20:20|2791.6|2780.1|2791.7|2780.2|2792.4|2780.9|2790.93|2779.43|36
1734106830000|2024-12-13 16:20:30|2791.55|2780.05|2788.75|2777.25|2793.03|2781.53|2788.75|2777.25|35
1734106840000|2024-12-13 16:20:40|2788.55|2777.05|2790.03|2778.53|2790.34|2778.84|2788.27|2776.77|38
1734106850000|2024-12-13 16:20:50|2790.08|2778.58|2794.37|2782.87|2794.37|2782.87|2789.96|2778.46|35
1734106860000|2024-12-13 16:21:00|2793.95|2782.45|2791.45|2779.95|2794.05|2782.55|2791.45|2779.95|36
1734106870000|2024-12-13 16:21:10|2791.35|2779.85|2789.48|2777.98|2791.35|2779.85|2789.35|2777.85|34
1734106880000|2024-12-13 16:21:20|2789.54|2778.04|2788.56|2777.06|2789.54|2778.04|2787.35|2775.85|35
1734106890000|2024-12-13 16:21:30|2788.53|2777.03|2787.5|2776|2788.53|2777.03|2786.5|2775|36
1734106900000|2024-12-13 16:21:40|2787.66|2776.16|2788.91|2777.41|2789.59|2778.09|2787.35|2775.85|40
1734106910000|2024-12-13 16:21:50|2789.01|2777.51|2788.16|2776.66|2789.13|2777.63|2786.3|2774.8|36
1734106920000|2024-12-13 16:22:00|2787.95|2776.45|2788.25|2776.75|2788.99|2777.49|2787.73|2776.23|38
1734106930000|2024-12-13 16:22:10|2788.55|2777.05|2786.46|2774.96|2788.55|2777.05|2786.25|2774.75|32
1734106940000|2024-12-13 16:22:20|2786.59|2775.09|2789.01|2777.51|2789.48|2777.98|2786.45|2774.95|39
1734106950000|2024-12-13 16:22:30|2788.81|2777.31|2791.2|2779.7|2791.34|2779.84|2788.58|2777.08|36
1734106960000|2024-12-13 16:22:40|2791.4|2779.9|2787.35|2775.85|2792.15|2780.65|2787.35|2775.85|35
1734106970000|2024-12-13 16:22:50|2787.4|2775.9|2791.1|2779.6|2791.34|2779.84|2787.4|2775.9|38
1734106980000|2024-12-13 16:23:00|2791.22|2779.72|2792.55|2781.05|2793.73|2782.23|2790.5|2779|38
1734106990000|2024-12-13 16:23:10|2792.65|2781.15|2791.14|2779.64|2792.65|2781.15|2789.85|2778.35|36
1734107000000|2024-12-13 16:23:20|2791.21|2779.71|2790.25|2778.75|2791.25|2779.75|2789.73|2778.23|33
1734107010000|2024-12-13 16:23:30|2790.23|2778.73|2788.65|2777.15|2790.23|2778.73|2786.75|2775.25|32
1734107020000|2024-12-13 16:23:40|2788.55|2777.05|2793.1|2781.6|2793.1|2781.6|2788.3|2776.8|36
1734107030000|2024-12-13 16:23:50|2793.07|2781.57|2794.3|2782.8|2794.51|2783.01|2792.97|2781.47|38
1734107040000|2024-12-13 16:24:00|2794.35|2782.85|2792.37|2780.87|2794.6|2783.1|2791.8|2780.3|38
1734107050000|2024-12-13 16:24:10|2792.5|2781|2793.65|2782.15|2794.54|2783.04|2792.5|2781|36
1734107060000|2024-12-13 16:24:20|2793.4|2781.9|2794.75|2783.25|2795.25|2783.75|2793.25|2781.75|37
1734107070000|2024-12-13 16:24:30|2794.73|2783.23|2795.77|2784.27|2796.23|2784.73|2794.65|2783.15|36
1734107080000|2024-12-13 16:24:40|2795.78|2784.28|2799.93|2788.43|2800.4|2788.9|2795.78|2784.28|33
1734107090000|2024-12-13 16:24:50|2800.03|2788.53|2795.28|2783.78|2802.6|2791.1|2794.44|2782.94|39
1734107100000|2024-12-13 16:25:00|2794.85|2783.35|2801.25|2789.75|2801.59|2790.09|2794.8|2783.3|36
1734107110000|2024-12-13 16:25:10|2801.5|2790|2800.51|2789.01|2801.6|2790.1|2799.9|2788.4|39
1734107120000|2024-12-13 16:25:20|2800.4|2788.9|2800.6|2789.1|2801.08|2789.58|2798.75|2787.25|35
1734107130000|2024-12-13 16:25:30|2800.35|2788.85|2799.25|2787.75|2800.35|2788.85|2798.3|2786.8|34
1734107140000|2024-12-13 16:25:40|2799.06|2787.56|2799.09|2787.59|2799.35|2787.85|2798.5|2787|39
1734107150000|2024-12-13 16:25:50|2799.7|2788.2|2799.25|2787.75|2800.95|2789.45|2798.75|2787.25|36
1734107160000|2024-12-13 16:26:00|2798.5|2787|2796.31|2784.81|2800.7|2789.2|2795.05|2783.55|37
1734107170000|2024-12-13 16:26:10|2796.35|2784.85|2792.38|2780.88|2796.35|2784.85|2791.95|2780.45|39
1734107180000|2024-12-13 16:26:20|2791.75|2780.25|2785.3|2773.8|2792.42|2780.92|2785.3|2773.8|39
1734107190000|2024-12-13 16:26:30|2785.5|2774|2785.46|2773.96|2785.85|2774.35|2784.63|2773.13|40
1734107200000|2024-12-13 16:26:40|2786|2774.5|2784.25|2772.75|2786.05|2774.55|2783.83|2772.33|33
1734107210000|2024-12-13 16:26:50|2784.55|2773.05|2786.42|2774.92|2787.56|2776.06|2784.13|2772.63|37
1734107220000|2024-12-13 16:27:00|2786.46|2774.96|2787.5|2776|2789.04|2777.54|2786.46|2774.96|36
1734107230000|2024-12-13 16:27:10|2787.73|2776.23|2788.73|2777.23|2788.73|2777.23|2786.85|2775.35|39
1734107240000|2024-12-13 16:27:20|2788.87|2777.37|2788.87|2777.37|2789.75|2778.25|2787.4|2775.9|39
1734107250000|2024-12-13 16:27:30|2788.45|2776.95|2792.3|2780.8|2792.3|2780.8|2788.05|2776.55|33
1734107260000|2024-12-13 16:27:40|2792.25|2780.75|2790.54|2779.04|2793.65|2782.15|2790.41|2778.91|38
1734107270000|2024-12-13 16:27:50|2790.6|2779.1|2795.25|2783.75|2795.25|2783.75|2789.48|2777.98|39
1734107280000|2024-12-13 16:28:00|2794.95|2783.45|2795.82|2784.32|2795.82|2784.32|2794.95|2783.45|35
1734107290000|2024-12-13 16:28:10|2795.8|2784.3|2793.69|2782.19|2795.8|2784.3|2792.9|2781.4|35
1734107300000|2024-12-13 16:28:20|2793.67|2782.17|2796|2784.5|2796|2784.5|2793.62|2782.12|36
1734107310000|2024-12-13 16:28:30|2795.95|2784.45|2797.08|2785.58|2797.58|2786.08|2795.95|2784.45|34
1734107320000|2024-12-13 16:28:40|2797.18|2785.68|2798.63|2787.13|2798.63|2787.13|2796.78|2785.28|34
1734107330000|2024-12-13 16:28:50|2798.54|2787.04|2796.55|2785.05|2799|2787.5|2796.4|2784.9|30
1734107340000|2024-12-13 16:29:00|2796.85|2785.35|2796.2|2784.7|2798.47|2786.97|2796.2|2784.7|36
1734107350000|2024-12-13 16:29:10|2795.75|2784.25|2795.55|2784.05|2796.65|2785.15|2795.55|2784.05|37
1734107360000|2024-12-13 16:29:20|2795.45|2783.95|2796.37|2784.87|2796.5|2785|2794.4|2782.9|38
1734107370000|2024-12-13 16:29:30|2796.25|2784.75|2794.33|2782.83|2796.25|2784.75|2792.3|2780.8|39
1734107380000|2024-12-13 16:29:40|2794.34|2782.84|2794.2|2782.7|2795.3|2783.8|2793.69|2782.19|37
1734107390000|2024-12-13 16:29:50|2794.25|2782.75|2793.3|2781.8|2794.55|2783.05|2791.7|2780.2|33
1734107400000|2024-12-13 16:30:00|2793.1|2781.6|2794.3|2782.8|2794.3|2782.8|2792.25|2780.75|38
1734107410000|2024-12-13 16:30:10|2794.15|2782.65|2796.23|2784.73|2797.05|2785.55|2794.15|2782.65|38
1734107420000|2024-12-13 16:30:20|2796.22|2784.72|2802.21|2790.71|2802.25|2790.75|2796.22|2784.72|37
1734107430000|2024-12-13 16:30:30|2802.38|2790.88|2799.1|2787.6|2802.38|2790.88|2799.1|2787.6|37
1734107440000|2024-12-13 16:30:40|2799.15|2787.65|2801.9|2790.4|2803.65|2792.15|2799.05|2787.55|32
1734107450000|2024-12-13 16:30:50|2801.7|2790.2|2802.42|2790.92|2803.48|2791.98|2801.45|2789.95|38
1734107460000|2024-12-13 16:31:00|2802.5|2791|2803.1|2791.6|2804.35|2792.85|2802.35|2790.85|36
1734107470000|2024-12-13 16:31:10|2803.05|2791.55|2801.38|2789.88|2804.25|2792.75|2801.38|2789.88|37
1734107480000|2024-12-13 16:31:20|2801.65|2790.15|2804.15|2792.65|2804.15|2792.65|2801.5|2790|32
1734107490000|2024-12-13 16:31:30|2804.25|2792.75|2805.6|2794.1|2805.65|2794.15|2803.3|2791.8|23
1734107500000|2024-12-13 16:31:40|2805.53|2794.03|2803.4|2791.9|2806.35|2794.85|2802.35|2790.85|36
1734107510000|2024-12-13 16:31:50|2803.25|2791.75|2802.25|2790.75|2803.5|2792|2801.8|2790.3|34
1734107520000|2024-12-13 16:32:00|2802.3|2790.8|2803.21|2791.71|2803.21|2791.71|2801.05|2789.55|30
1734107530000|2024-12-13 16:32:10|2803.02|2791.52|2805.25|2793.75|2805.51|2794.01|2803.02|2791.52|38
1734107540000|2024-12-13 16:32:20|2805.35|2793.85|2806.55|2795.05|2806.55|2795.05|2805.3|2793.8|32
1734107550000|2024-12-13 16:32:30|2806.5|2795|2808.37|2796.87|2808.4|2796.9|2806.48|2794.98|31
1734107560000|2024-12-13 16:32:40|2808.4|2796.9|2809.25|2797.75|2809.65|2798.15|2807.6|2796.1|27
1734107570000|2024-12-13 16:32:50|2809.65|2798.15|2812.28|2800.78|2812.28|2800.78|2809.55|2798.05|32
1734107580000|2024-12-13 16:33:00|2812.53|2801.03|2814.9|2803.4|2815.05|2803.55|2812.25|2800.75|34
1734107590000|2024-12-13 16:33:10|2814.72|2803.22|2817.7|2806.2|2818.31|2806.81|2814.05|2802.55|34
1734107600000|2024-12-13 16:33:20|2817.25|2805.75|2817.48|2805.98|2818.35|2806.85|2817.25|2805.75|25
1734107610000|2024-12-13 16:33:30|2817.47|2805.97|2813.1|2801.6|2817.5|2806|2812.85|2801.35|38
1734107620000|2024-12-13 16:33:40|2813.05|2801.55|2814.48|2802.98|2814.65|2803.15|2813|2801.5|33
1734107630000|2024-12-13 16:33:50|2814.55|2803.05|2829.78|2818.28|2830.73|2819.23|2814.25|2802.75|36
1734107640000|2024-12-13 16:34:00|2829.85|2818.35|2831.25|2819.75|2833.13|2821.63|2829.45|2817.95|37
1734107650000|2024-12-13 16:34:10|2831.05|2819.55|2835.95|2824.45|2837.56|2826.06|2831.05|2819.55|40
1734107660000|2024-12-13 16:34:20|2836.24|2824.74|2831.2|2819.7|2836.34|2824.84|2831.05|2819.55|39
1734107670000|2024-12-13 16:34:30|2831.17|2819.67|2830.25|2818.75|2831.5|2820|2829.35|2817.85|34
1734107680000|2024-12-13 16:34:40|2830.35|2818.85|2827.65|2816.15|2831.34|2819.84|2827.65|2816.15|36
1734107690000|2024-12-13 16:34:50|2827.6|2816.1|2829.3|2817.8|2829.75|2818.25|2825.9|2814.4|38
1734107700000|2024-12-13 16:35:00|2828.8|2817.3|2826|2814.5|2828.8|2817.3|2824.6|2813.1|36
1734107710000|2024-12-13 16:35:10|2825.93|2814.43|2821.15|2809.65|2825.93|2814.43|2820.58|2809.08|37
1734107720000|2024-12-13 16:35:20|2821.4|2809.9|2822.52|2811.02|2824.4|2812.9|2821.1|2809.6|37
1734107730000|2024-12-13 16:35:30|2823|2811.5|2820.76|2809.26|2823|2811.5|2820.2|2808.7|38
1734107740000|2024-12-13 16:35:40|2820.8|2809.3|2818.99|2807.49|2820.83|2809.33|2818.84|2807.34|37
1734107750000|2024-12-13 16:35:50|2818.95|2807.45|2818.9|2807.4|2820.05|2808.55|2818.64|2807.14|37
1734107760000|2024-12-13 16:36:00|2818.94|2807.44|2821.01|2809.51|2821.01|2809.51|2817.25|2805.75|37
1734107770000|2024-12-13 16:36:10|2821.18|2809.68|2819.5|2808|2821.5|2810|2819.5|2808|37
1734107780000|2024-12-13 16:36:20|2820.25|2808.75|2822.25|2810.75|2823.38|2811.88|2820.25|2808.75|39
1734107790000|2024-12-13 16:36:30|2821.85|2810.35|2817.25|2805.75|2822.65|2811.15|2817.25|2805.75|31
1734107800000|2024-12-13 16:36:40|2817.2|2805.7|2818.45|2806.95|2818.45|2806.95|2813.9|2802.4|38
1734107810000|2024-12-13 16:36:50|2817.51|2806.01|2820.2|2808.7|2820.4|2808.9|2817.5|2806|36
1734107820000|2024-12-13 16:37:00|2820.21|2808.71|2821.77|2810.27|2822.1|2810.6|2819.98|2808.48|40
1734107830000|2024-12-13 16:37:10|2821.55|2810.05|2821.2|2809.7|2822.75|2811.25|2819.25|2807.75|36
1734107840000|2024-12-13 16:37:20|2821.45|2809.95|2824.36|2812.86|2824.5|2813|2821.3|2809.8|32
1734107850000|2024-12-13 16:37:30|2824.46|2812.96|2823.6|2812.1|2824.6|2813.1|2823.58|2812.08|34
1734107860000|2024-12-13 16:37:40|2823.35|2811.85|2816.75|2805.25|2823.6|2812.1|2812.45|2800.95|38
1734107870000|2024-12-13 16:37:50|2815.35|2803.85|2817.6|2806.1|2818.65|2807.15|2815.25|2803.75|38
1734107880000|2024-12-13 16:38:00|2817.5|2806|2821.78|2810.28|2821.78|2810.28|2817.3|2805.8|37
1734107890000|2024-12-13 16:38:10|2821.5|2810|2821.63|2810.13|2821.7|2810.2|2818.75|2807.25|37
1734107900000|2024-12-13 16:38:20|2822.2|2810.7|2821.51|2810.01|2822.99|2811.49|2821.01|2809.51|36
1734107910000|2024-12-13 16:38:30|2821.65|2810.15|2821.25|2809.75|2821.7|2810.2|2820.25|2808.75|34
1734107920000|2024-12-13 16:38:40|2821.7|2810.2|2823.03|2811.53|2823.23|2811.73|2821.7|2810.2|36
1734107930000|2024-12-13 16:38:50|2822.78|2811.28|2823.6|2812.1|2824.38|2812.88|2822.7|2811.2|38
1734107940000|2024-12-13 16:39:00|2823.65|2812.15|2821.85|2810.35|2824.48|2812.98|2821.85|2810.35|33
1734107950000|2024-12-13 16:39:10|2821.59|2810.09|2822.3|2810.8|2822.3|2810.8|2820.7|2809.2|33
1734107960000|2024-12-13 16:39:20|2822.34|2810.84|2820.3|2808.8|2822.45|2810.95|2819.97|2808.47|38
1734107970000|2024-12-13 16:39:30|2820.45|2808.95|2820.2|2808.7|2820.45|2808.95|2819.4|2807.9|32
1734107980000|2024-12-13 16:39:40|2820.16|2808.66|2817.75|2806.25|2820.2|2808.7|2816.58|2805.08|30
1734107990000|2024-12-13 16:39:50|2817.7|2806.2|2817.75|2806.25|2819.07|2807.57|2817.6|2806.1|25
1734108000000|2024-12-13 16:40:00|2817.8|2806.3|2817.53|2806.03|2818.35|2806.85|2814.85|2803.35|36
1734108010000|2024-12-13 16:40:10|2817|2805.5|2815.4|2803.9|2817.78|2806.28|2815.4|2803.9|33
1734108020000|2024-12-13 16:40:20|2815.55|2804.05|2816.97|2805.47|2817.55|2806.05|2814.57|2803.07|38
1734108030000|2024-12-13 16:40:30|2816.81|2805.31|2816.22|2804.72|2817.24|2805.74|2816.15|2804.65|32
1734108040000|2024-12-13 16:40:40|2816.57|2805.07|2817.88|2806.38|2817.88|2806.38|2815.97|2804.47|32
1734108050000|2024-12-13 16:40:50|2817.83|2806.33|2818.86|2807.36|2819.02|2807.52|2817.16|2805.66|33
1734108060000|2024-12-13 16:41:00|2819.05|2807.55|2815.6|2804.1|2819.42|2807.92|2815.45|2803.95|33
1734108070000|2024-12-13 16:41:10|2815.45|2803.95|2809.24|2797.74|2816.25|2804.75|2809|2797.5|33
1734108080000|2024-12-13 16:41:20|2809.05|2797.55|2810.25|2798.75|2810.25|2798.75|2809.05|2797.55|30
1734108090000|2024-12-13 16:41:30|2810|2798.5|2812.45|2800.95|2812.9|2801.4|2810|2798.5|37
1734108100000|2024-12-13 16:41:40|2813.16|2801.66|2811.6|2800.1|2813.32|2801.82|2811.4|2799.9|37
1734108110000|2024-12-13 16:41:50|2811.78|2800.28|2811.3|2799.8|2811.78|2800.28|2810.2|2798.7|36
1734108120000|2024-12-13 16:42:00|2811.35|2799.85|2809.37|2797.87|2811.49|2799.99|2808.6|2797.1|28
1734108130000|2024-12-13 16:42:10|2809.64|2798.14|2810.39|2798.89|2810.52|2799.02|2809.34|2797.84|34
1734108140000|2024-12-13 16:42:20|2810.44|2798.94|2809.88|2798.38|2811.25|2799.75|2808.94|2797.44|27
1734108150000|2024-12-13 16:42:30|2810.18|2798.68|2812.17|2800.67|2812.3|2800.8|2810.18|2798.68|30
1734108160000|2024-12-13 16:42:40|2812.2|2800.7|2814.04|2802.54|2814.06|2802.56|2811.2|2799.7|37
1734108170000|2024-12-13 16:42:50|2814.07|2802.57|2812.94|2801.44|2814.07|2802.57|2812.34|2800.84|36
1734108180000|2024-12-13 16:43:00|2813.3|2801.8|2814.82|2803.32|2815.28|2803.78|2813.26|2801.76|36
1734108190000|2024-12-13 16:43:10|2815.12|2803.62|2812.5|2801|2815.12|2803.62|2812.3|2800.8|33
1734108200000|2024-12-13 16:43:20|2812.4|2800.9|2814|2802.5|2814.25|2802.75|2812.4|2800.9|33
1734108210000|2024-12-13 16:43:30|2813.69|2802.19|2814.6|2803.1|2815.35|2803.85|2812.41|2800.91|32
1734108220000|2024-12-13 16:43:40|2814.5|2803|2815.29|2803.79|2815.6|2804.1|2814.3|2802.8|35
1734108230000|2024-12-13 16:43:50|2815.51|2804.01|2815.3|2803.8|2816.75|2805.25|2815.04|2803.54|33
1734108240000|2024-12-13 16:44:00|2815.5|2804|2816.4|2804.9|2817.5|2806|2815.11|2803.61|38
1734108250000|2024-12-13 16:44:10|2816.53|2805.03|2814.25|2802.75|2816.62|2805.12|2813.7|2802.2|29
1734108260000|2024-12-13 16:44:20|2814.2|2802.7|2812.42|2800.92|2814.25|2802.75|2812.25|2800.75|31
1734108270000|2024-12-13 16:44:30|2812.5|2801|2812.09|2800.59|2812.52|2801.02|2810.9|2799.4|37
1734108280000|2024-12-13 16:44:40|2812.14|2800.64|2813.77|2802.27|2813.78|2802.28|2811|2799.5|34
1734108290000|2024-12-13 16:44:50|2813.83|2802.33|2812.12|2800.62|2814|2802.5|2812.12|2800.62|33
1734108300000|2024-12-13 16:45:00|2812.04|2800.54|2813.8|2802.3|2814.25|2802.75|2810.53|2799.03|36
1734108310000|2024-12-13 16:45:10|2813.01|2801.51|2812.84|2801.34|2813.25|2801.75|2811.8|2800.3|37
1734108320000|2024-12-13 16:45:20|2812.62|2801.12|2811.75|2800.25|2812.85|2801.35|2811.65|2800.15|36
1734108330000|2024-12-13 16:45:30|2811.85|2800.35|2815.3|2803.8|2817.4|2805.9|2811.85|2800.35|36
1734108340000|2024-12-13 16:45:40|2814.85|2803.35|2816|2804.5|2816|2804.5|2813.24|2801.74|35
1734108350000|2024-12-13 16:45:50|2815.95|2804.45|2815.8|2804.3|2817.26|2805.76|2815.16|2803.66|31
1734108360000|2024-12-13 16:46:00|2815.69|2804.19|2815.66|2804.16|2816.25|2804.75|2815.08|2803.58|27
1734108370000|2024-12-13 16:46:10|2816.04|2804.54|2817.11|2805.61|2819.03|2807.53|2815.83|2804.33|38
1734108380000|2024-12-13 16:46:20|2816.89|2805.39|2816.65|2805.15|2818.94|2807.44|2816.65|2805.15|33
1734108390000|2024-12-13 16:46:30|2816.3|2804.8|2817.25|2805.75|2819.2|2807.7|2816.3|2804.8|35
1734108400000|2024-12-13 16:46:40|2817.35|2805.85|2816.4|2804.9|2817.41|2805.91|2816.05|2804.55|29
1734108410000|2024-12-13 16:46:50|2816.45|2804.95|2818.3|2806.8|2819.65|2808.15|2816.03|2804.53|36
1734108420000|2024-12-13 16:47:00|2818.33|2806.83|2817.65|2806.15|2819.35|2807.85|2815.75|2804.25|36
1734108430000|2024-12-13 16:47:10|2817.52|2806.02|2818.1|2806.6|2818.39|2806.89|2817.27|2805.77|38
1734108440000|2024-12-13 16:47:20|2818.25|2806.75|2815.45|2803.95|2819.94|2808.44|2814.75|2803.25|29
1734108450000|2024-12-13 16:47:30|2815.34|2803.84|2814.21|2802.71|2815.38|2803.88|2812.15|2800.65|38
1734108460000|2024-12-13 16:47:40|2813.55|2802.05|2813.9|2802.4|2814.3|2802.8|2813.25|2801.75|31
1734108470000|2024-12-13 16:47:50|2813.45|2801.95|2815.46|2803.96|2815.8|2804.3|2813.15|2801.65|37
1734108480000|2024-12-13 16:48:00|2815.27|2803.77|2815.45|2803.95|2815.63|2804.13|2815.1|2803.6|28
1734108490000|2024-12-13 16:48:10|2815.4|2803.9|2814.36|2802.86|2815.4|2803.9|2813.33|2801.83|36
1734108500000|2024-12-13 16:48:20|2814.33|2802.83|2814.34|2802.84|2815.48|2803.98|2814.32|2802.82|27
1734108510000|2024-12-13 16:48:30|2814.37|2802.87|2819.1|2807.6|2819.35|2807.85|2814.37|2802.87|25
1734108520000|2024-12-13 16:48:40|2818.55|2807.05|2815.9|2804.4|2818.66|2807.16|2815.3|2803.8|33
1734108530000|2024-12-13 16:48:50|2816.4|2804.9|2815.63|2804.13|2816.49|2804.99|2815.28|2803.78|37
1734108540000|2024-12-13 16:49:00|2815.58|2804.08|2815.54|2804.04|2816.45|2804.95|2815.28|2803.78|35
1734108550000|2024-12-13 16:49:10|2815.52|2804.02|2812.2|2800.7|2815.6|2804.1|2812.05|2800.55|36
1734108560000|2024-12-13 16:49:20|2812.19|2800.69|2812.34|2800.84|2812.45|2800.95|2811.48|2799.98|27
1734108570000|2024-12-13 16:49:30|2812.29|2800.79|2812.57|2801.07|2813.35|2801.85|2812.13|2800.63|35
1734108580000|2024-12-13 16:49:40|2812.55|2801.05|2809.46|2797.96|2812.55|2801.05|2809.15|2797.65|33
1734108590000|2024-12-13 16:49:50|2809.48|2797.98|2810.5|2799|2811.35|2799.85|2809.07|2797.57|34
1734108600000|2024-12-13 16:50:00|2810.48|2798.98|2812.55|2801.05|2812.59|2801.09|2810.15|2798.65|38
1734108610000|2024-12-13 16:50:10|2812.59|2801.09|2812.46|2800.96|2814.53|2803.03|2812.3|2800.8|38
1734108620000|2024-12-13 16:50:20|2812.48|2800.98|2811.6|2800.1|2814.5|2803|2811.6|2800.1|36
1734108630000|2024-12-13 16:50:30|2811.52|2800.02|2811.9|2800.4|2812.3|2800.8|2810.25|2798.75|27
1734108640000|2024-12-13 16:50:40|2812.35|2800.85|2813.15|2801.65|2814.35|2802.85|2812.16|2800.66|32
1734108650000|2024-12-13 16:50:50|2813.48|2801.98|2814.49|2802.99|2815.13|2803.63|2813.48|2801.98|29
1734108660000|2024-12-13 16:51:00|2813.54|2802.04|2816.3|2804.8|2816.3|2804.8|2813.2|2801.7|37
1734108670000|2024-12-13 16:51:10|2816.5|2805|2816.75|2805.25|2817.55|2806.05|2815.3|2803.8|34
1734108680000|2024-12-13 16:51:20|2817.25|2805.75|2821.55|2810.05|2822.28|2810.78|2817.25|2805.75|40
1734108690000|2024-12-13 16:51:30|2821.5|2810|2824.55|2813.05|2825.45|2813.95|2820.25|2808.75|31
1734108700000|2024-12-13 16:51:40|2824.85|2813.35|2821.3|2809.8|2824.85|2813.35|2821.3|2809.8|31
1734108710000|2024-12-13 16:51:50|2821.35|2809.85|2818.85|2807.35|2821.35|2809.85|2818.75|2807.25|30
1734108720000|2024-12-13 16:52:00|2818.57|2807.07|2819.7|2808.2|2820.2|2808.7|2818.39|2806.89|26
1734108730000|2024-12-13 16:52:10|2819.94|2808.44|2821.75|2810.25|2822.7|2811.2|2819.94|2808.44|37
1734108740000|2024-12-13 16:52:20|2821.94|2810.44|2821.25|2809.75|2822.3|2810.8|2820.28|2808.78|33
1734108750000|2024-12-13 16:52:30|2821.24|2809.74|2823.29|2811.79|2823.29|2811.79|2821.24|2809.74|35
1734108760000|2024-12-13 16:52:40|2823.5|2812|2824.3|2812.8|2825.4|2813.9|2823.41|2811.91|25
1734108770000|2024-12-13 16:52:50|2824.5|2813|2822.75|2811.25|2824.65|2813.15|2822.2|2810.7|28
1734108780000|2024-12-13 16:53:00|2822.45|2810.95|2820.05|2808.55|2823.05|2811.55|2820.05|2808.55|33
1734108790000|2024-12-13 16:53:10|2821.04|2809.54|2822.02|2810.52|2822.35|2810.85|2820.7|2809.2|33
1734108800000|2024-12-13 16:53:20|2821.99|2810.49|2824.4|2812.9|2825.25|2813.75|2821.8|2810.3|26
1734108810000|2024-12-13 16:53:30|2824.5|2813|2825.41|2813.91|2825.45|2813.95|2824.45|2812.95|27
1734108820000|2024-12-13 16:53:40|2825.71|2814.21|2827.6|2816.1|2828.05|2816.55|2825.65|2814.15|25
1734108830000|2024-12-13 16:53:50|2827.55|2816.05|2828.3|2816.8|2828.5|2817|2827.23|2815.73|33
1734108840000|2024-12-13 16:54:00|2828.25|2816.75|2828.45|2816.95|2828.45|2816.95|2826.35|2814.85|30
1734108850000|2024-12-13 16:54:10|2828.93|2817.43|2809.65|2798.15|2828.93|2817.43|2809.65|2798.15|36
1734108860000|2024-12-13 16:54:20|2808.32|2796.82|2799.45|2787.95|2808.32|2796.82|2798.45|2786.95|40
1734108870000|2024-12-13 16:54:30|2798.8|2787.3|2806.35|2794.85|2806.35|2794.85|2798.1|2786.6|38
1734108880000|2024-12-13 16:54:40|2806.82|2795.32|2810.25|2798.75|2810.25|2798.75|2806.35|2794.85|35
1734108890000|2024-12-13 16:54:50|2810.75|2799.25|2806.17|2794.67|2810.75|2799.25|2805.75|2794.25|35
1734108900000|2024-12-13 16:55:00|2806.35|2794.85|2806.55|2795.05|2807.85|2796.35|2804.9|2793.4|30
1734108910000|2024-12-13 16:55:10|2807.07|2795.57|2810.25|2798.75|2811.55|2800.05|2807.07|2795.57|26
1734108920000|2024-12-13 16:55:20|2810.3|2798.8|2811.25|2799.75|2811.25|2799.75|2808.75|2797.25|28
1734108930000|2024-12-13 16:55:30|2810.8|2799.3|2809.85|2798.35|2812.25|2800.75|2809.85|2798.35|35
1734108940000|2024-12-13 16:55:40|2809.78|2798.28|2809.37|2797.87|2809.78|2798.28|2808.51|2797.01|24
1734108950000|2024-12-13 16:55:50|2809.25|2797.75|2808.25|2796.75|2810.05|2798.55|2806.6|2795.1|33
1734108960000|2024-12-13 16:56:00|2808.75|2797.25|2807.75|2796.25|2809.35|2797.85|2807.7|2796.2|28
1734108970000|2024-12-13 16:56:10|2808.86|2797.36|2806.2|2794.7|2809.34|2797.84|2805.4|2793.9|34
1734108980000|2024-12-13 16:56:20|2805.43|2793.93|2805.3|2793.8|2806.28|2794.78|2802.6|2791.1|38
1734108990000|2024-12-13 16:56:30|2805.34|2793.84|2805.9|2794.4|2808.4|2796.9|2805.25|2793.75|29
1734109000000|2024-12-13 16:56:40|2806.4|2794.9|2805.05|2793.55|2806.4|2794.9|2804.23|2792.73|30
1734109010000|2024-12-13 16:56:50|2803.95|2792.45|2804.35|2792.85|2805.3|2793.8|2803.35|2791.85|25
1734109020000|2024-12-13 16:57:00|2804.74|2793.24|2805.9|2794.4|2807.4|2795.9|2804.4|2792.9|33
1734109030000|2024-12-13 16:57:10|2806.25|2794.75|2807.45|2795.95|2807.45|2795.95|2805.25|2793.75|19
1734109040000|2024-12-13 16:57:20|2807.34|2795.84|2804.25|2792.75|2807.34|2795.84|2803.75|2792.25|22
1734109050000|2024-12-13 16:57:30|2803.47|2791.97|2802.25|2790.75|2804.34|2792.84|2802|2790.5|25
1734109060000|2024-12-13 16:57:40|2802.9|2791.4|2805.15|2793.65|2805.15|2793.65|2802.65|2791.15|21
1734109070000|2024-12-13 16:57:50|2804.65|2793.15|2804.25|2792.75|2805.15|2793.65|2802.75|2791.25|15
1734109080000|2024-12-13 16:58:00|2804.5|2793|2804.25|2792.75|2804.55|2793.05|2803.97|2792.47|23
1734109090000|2024-12-13 16:58:10|2804.6|2793.1|2803.75|2792.25|2805.25|2793.75|2803.55|2792.05|20
1734109100000|2024-12-13 16:58:20|2804.25|2792.75|2804.45|2792.95|2804.82|2793.32|2803.05|2791.55|31
1734109110000|2024-12-13 16:58:30|2804.63|2793.13|2805.05|2793.55|2805.05|2793.55|2803.05|2791.55|25
1734109120000|2024-12-13 16:58:40|2805.35|2793.85|2805.1|2793.6|2805.42|2793.92|2803.75|2792.25|31
1734109130000|2024-12-13 16:58:50|2805.4|2793.9|2807.25|2795.75|2807.6|2796.1|2805.25|2793.75|28
1734109140000|2024-12-13 16:59:00|2807.18|2795.68|2810.6|2799.1|2810.75|2799.25|2807|2795.5|23
1734109150000|2024-12-13 16:59:10|2811.25|2799.75|2812.25|2800.75|2812.36|2800.86|2811.25|2799.75|27
1734109160000|2024-12-13 16:59:20|2811.25|2799.75|2812.75|2801.25|2812.75|2801.25|2811.15|2799.65|17
1734109170000|2024-12-13 16:59:30|2812.78|2801.28|2812.45|2800.95|2813.45|2801.95|2812.25|2800.75|27
1734109180000|2024-12-13 16:59:40|2811.52|2800.02|2812.2|2800.7|2812.25|2800.75|2810.5|2799|29
1734109190000|2024-12-13 16:59:50|2812.14|2800.64|2809.35|2797.85|2812.34|2800.84|2809.09|2797.59|32
1734109200000|2024-12-13 17:00:00|2810.31|2798.81|2803|2791.5|2810.31|2798.81|2800.18|2788.68|39
1734109210000|2024-12-13 17:00:10|2803.34|2791.84|2807.25|2795.75|2807.35|2795.85|2803.25|2791.75|35
1734109220000|2024-12-13 17:00:20|2808.25|2796.75|2805.75|2794.25|2808.25|2796.75|2804.95|2793.45|29
1734109230000|2024-12-13 17:00:30|2806|2794.5|2808.9|2797.4|2809.25|2797.75|2806|2794.5|23
1734109240000|2024-12-13 17:00:40|2808.04|2796.54|2806.75|2795.25|2808.23|2796.73|2805.25|2793.75|37
1734109250000|2024-12-13 17:00:50|2806.65|2795.15|2807.05|2795.55|2808.35|2796.85|2805.65|2794.15|23
1734109260000|2024-12-13 17:01:00|2806.3|2794.8|2808|2796.5|2808|2796.5|2805.75|2794.25|26
1734109270000|2024-12-13 17:01:10|2809.25|2797.75|2804.8|2793.3|2810.34|2798.84|2804.8|2793.3|33
1734109280000|2024-12-13 17:01:20|2805.25|2793.75|2803.48|2791.98|2805.25|2793.75|2802.1|2790.6|36
1734109290000|2024-12-13 17:01:30|2803.3|2791.8|2804.25|2792.75|2805.35|2793.85|2802.85|2791.35|17
1734109300000|2024-12-13 17:01:40|2805.25|2793.75|2805.32|2793.82|2805.8|2794.3|2805.25|2793.75|12
1734109310000|2024-12-13 17:01:50|2805.34|2793.84|2801.25|2789.75|2805.34|2793.84|2799.75|2788.25|20
1734109320000|2024-12-13 17:02:00|2801.45|2789.95|2798.46|2786.96|2801.45|2789.95|2798.28|2786.78|32
1734109330000|2024-12-13 17:02:10|2798.5|2787|2799.18|2787.68|2801.25|2789.75|2798|2786.5|33
1734109340000|2024-12-13 17:02:20|2799|2787.5|2799.25|2787.75|2800.23|2788.73|2797.9|2786.4|28
1734109350000|2024-12-13 17:02:30|2799.68|2788.18|2800.15|2788.65|2800.62|2789.12|2799.25|2787.75|31
1734109360000|2024-12-13 17:02:40|2799.9|2788.4|2797.38|2785.88|2800.45|2788.95|2796.85|2785.35|34
1734109370000|2024-12-13 17:02:50|2797.3|2785.8|2797.45|2785.95|2798.15|2786.65|2796.4|2784.9|28
1734109380000|2024-12-13 17:03:00|2797.15|2785.65|2798.25|2786.75|2798.5|2787|2795.95|2784.45|35
1734109390000|2024-12-13 17:03:10|2798.55|2787.05|2800.25|2788.75|2800.25|2788.75|2797.75|2786.25|33
1734109400000|2024-12-13 17:03:20|2800.55|2789.05|2798.75|2787.25|2801|2789.5|2798.25|2786.75|31
1734109410000|2024-12-13 17:03:30|2799.25|2787.75|2800.55|2789.05|2800.97|2789.47|2798|2786.5|34
1734109420000|2024-12-13 17:03:40|2800.25|2788.75|2800.45|2788.95|2801.25|2789.75|2799.75|2788.25|36
1734109430000|2024-12-13 17:03:50|2800.3|2788.8|2802.9|2791.4|2803|2791.5|2799.95|2788.45|33
1734109440000|2024-12-13 17:04:00|2803.25|2791.75|2803.32|2791.82|2803.65|2792.15|2802.05|2790.55|34
1734109450000|2024-12-13 17:04:10|2803.35|2791.85|2806.65|2795.15|2807.5|2796|2803.25|2791.75|36
1734109460000|2024-12-13 17:04:20|2806.7|2795.2|2807.65|2796.15|2808.3|2796.8|2805.75|2794.25|32
1734109470000|2024-12-13 17:04:30|2808|2796.5|2809.22|2797.72|2810.15|2798.65|2807.5|2796|37
1734109480000|2024-12-13 17:04:40|2809.16|2797.66|2809.38|2797.88|2809.94|2798.44|2807.9|2796.4|38
1734109490000|2024-12-13 17:04:50|2809.4|2797.9|2811.3|2799.8|2811.41|2799.91|2808.93|2797.43|31
1734109500000|2024-12-13 17:05:00|2811.55|2800.05|2810.5|2799|2813.27|2801.77|2810.35|2798.85|39
1734109510000|2024-12-13 17:05:10|2810.47|2798.97|2808.47|2796.97|2811.25|2799.75|2808.25|2796.75|33
1734109520000|2024-12-13 17:05:20|2808.49|2796.99|2808.74|2797.24|2810.25|2798.75|2807.55|2796.05|37
1734109530000|2024-12-13 17:05:30|2808.66|2797.16|2809.56|2798.06|2810.95|2799.45|2808.66|2797.16|30
1734109540000|2024-12-13 17:05:40|2809.4|2797.9|2809.4|2797.9|2809.63|2798.13|2808.75|2797.25|24
1734109550000|2024-12-13 17:05:50|2809.45|2797.95|2808.2|2796.7|2809.55|2798.05|2805.8|2794.3|24
1734109560000|2024-12-13 17:06:00|2807.75|2796.25|2808.25|2796.75|2809.25|2797.75|2806.75|2795.25|31
1734109570000|2024-12-13 17:06:10|2808.45|2796.95|2808.65|2797.15|2808.65|2797.15|2807|2795.5|33
1734109580000|2024-12-13 17:06:20|2809.25|2797.75|2814.25|2802.75|2814.25|2802.75|2809.25|2797.75|27
1734109590000|2024-12-13 17:06:30|2815.25|2803.75|2818.59|2807.09|2818.65|2807.15|2814.14|2802.64|32
1734109600000|2024-12-13 17:06:40|2819.15|2807.65|2820.32|2808.82|2820.32|2808.82|2818.4|2806.9|25
1734109610000|2024-12-13 17:06:50|2820.25|2808.75|2822.14|2810.64|2822.75|2811.25|2820.25|2808.75|31
1734109620000|2024-12-13 17:07:00|2822.58|2811.08|2818.81|2807.31|2822.6|2811.1|2818.77|2807.27|38
1734109630000|2024-12-13 17:07:10|2818.78|2807.28|2818.38|2806.88|2819.51|2808.01|2817.3|2805.8|33
1734109640000|2024-12-13 17:07:20|2818.04|2806.54|2818|2806.5|2819.67|2808.17|2817.71|2806.21|35
1734109650000|2024-12-13 17:07:30|2817.1|2805.6|2815.4|2803.9|2817.34|2805.84|2814.25|2802.75|32
1734109660000|2024-12-13 17:07:40|2815.21|2803.71|2818.55|2807.05|2818.55|2807.05|2815.21|2803.71|37
1734109670000|2024-12-13 17:07:50|2818.53|2807.03|2816.37|2804.87|2819.6|2808.1|2816.23|2804.73|35
1734109680000|2024-12-13 17:08:00|2816.35|2804.85|2814.75|2803.25|2816.57|2805.07|2814.6|2803.1|37
1734109690000|2024-12-13 17:08:10|2815.25|2803.75|2818.49|2806.99|2818.49|2806.99|2815.15|2803.65|25
1734109700000|2024-12-13 17:08:20|2818.5|2807|2817.95|2806.45|2819.03|2807.53|2817.55|2806.05|38
1734109710000|2024-12-13 17:08:30|2817.97|2806.47|2817.62|2806.12|2818.43|2806.93|2816.25|2804.75|32
1734109720000|2024-12-13 17:08:40|2817.36|2805.86|2818.25|2806.75|2818.25|2806.75|2816.54|2805.04|37
1734109730000|2024-12-13 17:08:50|2818.35|2806.85|2816.8|2805.3|2818.35|2806.85|2815.05|2803.55|33
1734109740000|2024-12-13 17:09:00|2816.9|2805.4|2820.5|2809|2820.5|2809|2816.7|2805.2|34
1734109750000|2024-12-13 17:09:10|2820.45|2808.95|2820.5|2809|2823.47|2811.97|2819.02|2807.52|38
1734109760000|2024-12-13 17:09:20|2820.57|2809.07|2822.47|2810.97|2822.53|2811.03|2820.4|2808.9|35
1734109770000|2024-12-13 17:09:30|2822.72|2811.22|2823.25|2811.75|2823.59|2812.09|2822.24|2810.74|36
1734109780000|2024-12-13 17:09:40|2823.55|2812.05|2823.04|2811.54|2823.55|2812.05|2822.14|2810.64|36
1734109790000|2024-12-13 17:09:50|2823|2811.5|2823.25|2811.75|2823.48|2811.98|2822.5|2811|32
1734109800000|2024-12-13 17:10:00|2822.75|2811.25|2821.49|2809.99|2822.75|2811.25|2819.73|2808.23|35
1734109810000|2024-12-13 17:10:10|2821.56|2810.06|2819.5|2808|2821.57|2810.07|2817.5|2806|39
1734109820000|2024-12-13 17:10:20|2819.4|2807.9|2817.8|2806.3|2819.5|2808|2817.55|2806.05|33
1734109830000|2024-12-13 17:10:30|2817.95|2806.45|2818.15|2806.65|2818.75|2807.25|2817.25|2805.75|30
1734109840000|2024-12-13 17:10:40|2817.75|2806.25|2816.65|2805.15|2818.25|2806.75|2815.88|2804.38|36
1734109850000|2024-12-13 17:10:50|2816.94|2805.44|2814.25|2802.75|2816.94|2805.44|2812.45|2800.95|35
1734109860000|2024-12-13 17:11:00|2814.05|2802.55|2814.75|2803.25|2815.77|2804.27|2813.55|2802.05|36
1734109870000|2024-12-13 17:11:10|2814.77|2803.27|2815.07|2803.57|2815.5|2804|2814.25|2802.75|31
1734109880000|2024-12-13 17:11:20|2815.03|2803.53|2815.65|2804.15|2816.25|2804.75|2814.56|2803.06|37
1734109890000|2024-12-13 17:11:30|2815.45|2803.95|2817.68|2806.18|2818.33|2806.83|2815.45|2803.95|36
1734109900000|2024-12-13 17:11:40|2817.45|2805.95|2820.35|2808.85|2820.5|2809|2816.15|2804.65|37
1734109910000|2024-12-13 17:11:50|2820.8|2809.3|2819.47|2807.97|2821.5|2810|2819.47|2807.97|30
1734109920000|2024-12-13 17:12:00|2819.55|2808.05|2822.35|2810.85|2822.6|2811.1|2819.53|2808.03|33
1734109930000|2024-12-13 17:12:10|2822.25|2810.75|2823.55|2812.05|2823.65|2812.15|2822.25|2810.75|37
1734109940000|2024-12-13 17:12:20|2823.25|2811.75|2823.25|2811.75|2824.15|2812.65|2823.25|2811.75|31
1734109950000|2024-12-13 17:12:30|2822.85|2811.35|2820.34|2808.84|2823.28|2811.78|2819.25|2807.75|29
1734109960000|2024-12-13 17:12:40|2820.28|2808.78|2819.75|2808.25|2820.34|2808.84|2819.5|2808|19
1734109970000|2024-12-13 17:12:50|2819.93|2808.43|2819.4|2807.9|2820.35|2808.85|2818.7|2807.2|31
1734109980000|2024-12-13 17:13:00|2819.43|2807.93|2816.55|2805.05|2820.15|2808.65|2816.55|2805.05|28
1734109990000|2024-12-13 17:13:10|2816.49|2804.99|2815.27|2803.77|2818.4|2806.9|2814.3|2802.8|36
1734110000000|2024-12-13 17:13:20|2815.55|2804.05|2813.25|2801.75|2815.6|2804.1|2812.6|2801.1|34
1734110010000|2024-12-13 17:13:30|2813.55|2802.05|2811.59|2800.09|2813.57|2802.07|2811.59|2800.09|30
1734110020000|2024-12-13 17:13:40|2810.56|2799.06|2809.35|2797.85|2810.56|2799.06|2809.25|2797.75|34
1734110030000|2024-12-13 17:13:50|2809.29|2797.79|2809.38|2797.88|2810.46|2798.96|2809.2|2797.7|34
1734110040000|2024-12-13 17:14:00|2809.25|2797.75|2810.57|2799.07|2810.57|2799.07|2808.55|2797.05|31
1734110050000|2024-12-13 17:14:10|2810.36|2798.86|2808.9|2797.4|2810.55|2799.05|2808.9|2797.4|30
1734110060000|2024-12-13 17:14:20|2808.75|2797.25|2806.31|2794.81|2809.34|2797.84|2806.25|2794.75|31
1734110070000|2024-12-13 17:14:30|2806.25|2794.75|2806.38|2794.88|2808.25|2796.75|2806.25|2794.75|31
1734110080000|2024-12-13 17:14:40|2806.25|2794.75|2806.15|2794.65|2807.25|2795.75|2806.15|2794.65|15
1734110090000|2024-12-13 17:14:50|2806.1|2794.6|2805.55|2794.05|2806.3|2794.8|2803.85|2792.35|30
1734110100000|2024-12-13 17:15:00|2805.52|2794.02|2806.8|2795.3|2806.8|2795.3|2804.8|2793.3|28
1734110110000|2024-12-13 17:15:10|2806.95|2795.45|2809.1|2797.6|2809.63|2798.13|2806.95|2795.45|38
1734110120000|2024-12-13 17:15:20|2809.25|2797.75|2809.25|2797.75|2809.91|2798.41|2808.9|2797.4|31
1734110130000|2024-12-13 17:15:30|2809.28|2797.78|2810.31|2798.81|2810.45|2798.95|2808.35|2796.85|32
1734110140000|2024-12-13 17:15:40|2810.28|2798.78|2810.22|2798.72|2810.6|2799.1|2809.45|2797.95|33
1734110150000|2024-12-13 17:15:50|2810.2|2798.7|2808.28|2796.78|2810.22|2798.72|2807.4|2795.9|32
1734110160000|2024-12-13 17:16:00|2808.25|2796.75|2806.28|2794.78|2808.65|2797.15|2806.25|2794.75|29
1734110170000|2024-12-13 17:16:10|2806.5|2795|2807.17|2795.67|2807.2|2795.7|2804.43|2792.93|39
1734110180000|2024-12-13 17:16:20|2807.2|2795.7|2805.8|2794.3|2807.25|2795.75|2805.3|2793.8|23
1734110190000|2024-12-13 17:16:30|2806.25|2794.75|2805.34|2793.84|2806.7|2795.2|2804.6|2793.1|35
1734110200000|2024-12-13 17:16:40|2805.28|2793.78|2807.19|2795.69|2807.19|2795.69|2805.28|2793.78|34
1734110210000|2024-12-13 17:16:50|2807.2|2795.7|2809.18|2797.68|2809.46|2797.96|2807.2|2795.7|39
1734110220000|2024-12-13 17:17:00|2809.23|2797.73|2806.31|2794.81|2809.54|2798.04|2806.2|2794.7|38
1734110230000|2024-12-13 17:17:10|2806.43|2794.93|2809.19|2797.69|2809.33|2797.83|2806.43|2794.93|39
1734110240000|2024-12-13 17:17:20|2809.15|2797.65|2806.31|2794.81|2809.25|2797.75|2805.73|2794.23|35
1734110250000|2024-12-13 17:17:30|2806.35|2794.85|2805.25|2793.75|2806.35|2794.85|2804.65|2793.15|37
1734110260000|2024-12-13 17:17:40|2805.23|2793.73|2800.97|2789.47|2805.25|2793.75|2800.97|2789.47|30
1734110270000|2024-12-13 17:17:50|2801.07|2789.57|2798.63|2787.13|2801.27|2789.77|2798.25|2786.75|37
1734110280000|2024-12-13 17:18:00|2799.05|2787.55|2799.7|2788.2|2800.15|2788.65|2798.75|2787.25|24
1734110290000|2024-12-13 17:18:10|2799|2787.5|2799.54|2788.04|2799.54|2788.04|2796.56|2785.06|36
1734110300000|2024-12-13 17:18:20|2799.65|2788.15|2798.28|2786.78|2800.45|2788.95|2797.66|2786.16|33
1734110310000|2024-12-13 17:18:30|2798.31|2786.81|2800.48|2788.98|2800.48|2788.98|2798.25|2786.75|37
1734110320000|2024-12-13 17:18:40|2800.47|2788.97|2799.51|2788.01|2800.47|2788.97|2799.25|2787.75|30
1734110330000|2024-12-13 17:18:50|2799.55|2788.05|2800.25|2788.75|2802.31|2790.81|2799.4|2787.9|35
1734110340000|2024-12-13 17:19:00|2800.19|2788.69|2800.7|2789.2|2801.23|2789.73|2798.95|2787.45|34
1734110350000|2024-12-13 17:19:10|2800.75|2789.25|2799.54|2788.04|2800.75|2789.25|2799.4|2787.9|36
1734110360000|2024-12-13 17:19:20|2799.47|2787.97|2800.3|2788.8|2800.51|2789.01|2798.85|2787.35|30
1734110370000|2024-12-13 17:19:30|2800.8|2789.3|2801.33|2789.83|2801.35|2789.85|2800.6|2789.1|36
1734110380000|2024-12-13 17:19:40|2801.38|2789.88|2802.23|2790.73|2802.23|2790.73|2800.3|2788.8|33
1734110390000|2024-12-13 17:19:50|2801.73|2790.23|2801.38|2789.88|2803.45|2791.95|2800.95|2789.45|29
1734110400000|2024-12-13 17:20:00|2801.36|2789.86|2801.46|2789.96|2802.25|2790.75|2800.85|2789.35|29
1734110410000|2024-12-13 17:20:10|2801.48|2789.98|2800.59|2789.09|2802.28|2790.78|2800.59|2789.09|30
1734110420000|2024-12-13 17:20:20|2800.77|2789.27|2801.77|2790.27|2802.21|2790.71|2800.38|2788.88|33
1734110430000|2024-12-13 17:20:30|2801.62|2790.12|2805.55|2794.05|2805.55|2794.05|2801.2|2789.7|26
1734110440000|2024-12-13 17:20:40|2805.1|2793.6|2802.75|2791.25|2805.53|2794.03|2802.75|2791.25|35
1734110450000|2024-12-13 17:20:50|2802.9|2791.4|2802.28|2790.78|2803.15|2791.65|2801.23|2789.73|30
1734110460000|2024-12-13 17:21:00|2802.29|2790.79|2803.52|2792.02|2804.26|2792.76|2802.25|2790.75|28
1734110470000|2024-12-13 17:21:10|2803.65|2792.15|2802.21|2790.71|2804.24|2792.74|2802.05|2790.55|36
1734110480000|2024-12-13 17:21:20|2801.3|2789.8|2801.33|2789.83|2801.43|2789.93|2799.4|2787.9|36
1734110490000|2024-12-13 17:21:30|2801.43|2789.93|2800.63|2789.13|2801.9|2790.4|2799.25|2787.75|37
1734110500000|2024-12-13 17:21:40|2800.2|2788.7|2799.76|2788.26|2800.49|2788.99|2799.38|2787.88|33
1734110510000|2024-12-13 17:21:50|2800.07|2788.57|2802.25|2790.75|2802.5|2791|2800|2788.5|37
1734110520000|2024-12-13 17:22:00|2802.28|2790.78|2802.1|2790.6|2802.55|2791.05|2800.75|2789.25|35
1734110530000|2024-12-13 17:22:10|2802.21|2790.71|2802.38|2790.88|2802.65|2791.15|2801.95|2790.45|36
1734110540000|2024-12-13 17:22:20|2802.36|2790.86|2800.57|2789.07|2802.36|2790.86|2799.45|2787.95|29
1734110550000|2024-12-13 17:22:30|2801.25|2789.75|2803.8|2792.3|2804.3|2792.8|2801.25|2789.75|29
1734110560000|2024-12-13 17:22:40|2803.74|2792.24|2802|2790.5|2803.74|2792.24|2801.65|2790.15|36
1734110570000|2024-12-13 17:22:50|2802.47|2790.97|2802.45|2790.95|2803.4|2791.9|2801.59|2790.09|32
1734110580000|2024-12-13 17:23:00|2802.67|2791.17|2806.65|2795.15|2806.65|2795.15|2802.4|2790.9|33
1734110590000|2024-12-13 17:23:10|2806.55|2795.05|2806.45|2794.95|2806.71|2795.21|2803.85|2792.35|33
1734110600000|2024-12-13 17:23:20|2806.38|2794.88|2808.88|2797.38|2809.23|2797.73|2806.38|2794.88|28
1734110610000|2024-12-13 17:23:30|2808.93|2797.43|2808.45|2796.95|2809.75|2798.25|2808.37|2796.87|36
1734110620000|2024-12-13 17:23:40|2808.42|2796.92|2809.25|2797.75|2809.55|2798.05|2808.42|2796.92|30
1734110630000|2024-12-13 17:23:50|2808.6|2797.1|2808.15|2796.65|2809.25|2797.75|2808.1|2796.6|14
1734110640000|2024-12-13 17:24:00|2807.45|2795.95|2809.58|2798.08|2809.78|2798.28|2804.85|2793.35|35
1734110650000|2024-12-13 17:24:10|2809.45|2797.95|2810.32|2798.82|2810.75|2799.25|2808.8|2797.3|37
1734110660000|2024-12-13 17:24:20|2810.37|2798.87|2809|2797.5|2811.3|2799.8|2808.8|2797.3|31
1734110670000|2024-12-13 17:24:30|2809.25|2797.75|2812.33|2800.83|2813.37|2801.87|2808.8|2797.3|30
1734110680000|2024-12-13 17:24:40|2812.31|2800.81|2813.34|2801.84|2813.55|2802.05|2812.25|2800.75|22
1734110690000|2024-12-13 17:24:50|2813.31|2801.81|2812.45|2800.95|2813.5|2802|2812.23|2800.73|32
1734110700000|2024-12-13 17:25:00|2812.6|2801.1|2812.6|2801.1|2814.45|2802.95|2812.25|2800.75|31
1734110710000|2024-12-13 17:25:10|2812.75|2801.25|2812.23|2800.73|2813.6|2802.1|2812|2800.5|31
1734110720000|2024-12-13 17:25:20|2812.35|2800.85|2817.35|2805.85|2817.4|2805.9|2811.95|2800.45|34
1734110730000|2024-12-13 17:25:30|2816.99|2805.49|2817.21|2805.71|2817.55|2806.05|2813.65|2802.15|35
1734110740000|2024-12-13 17:25:40|2817.38|2805.88|2818.31|2806.81|2819.05|2807.55|2817.14|2805.64|34
1734110750000|2024-12-13 17:25:50|2818.3|2806.8|2817.18|2805.68|2818.3|2806.8|2816.7|2805.2|36
1734110760000|2024-12-13 17:26:00|2816.5|2805|2817.25|2805.75|2818.25|2806.75|2816.5|2805|28
1734110770000|2024-12-13 17:26:10|2817.6|2806.1|2819.5|2808|2820.25|2808.75|2817.5|2806|31
1734110780000|2024-12-13 17:26:20|2819.25|2807.75|2820.85|2809.35|2821.05|2809.55|2819|2807.5|24
1734110790000|2024-12-13 17:26:30|2820.8|2809.3|2817.7|2806.2|2820.8|2809.3|2817.45|2805.95|34
1734110800000|2024-12-13 17:26:40|2818.23|2806.73|2819.9|2808.4|2821.05|2809.55|2817.95|2806.45|30
1734110810000|2024-12-13 17:26:50|2820.25|2808.75|2820.45|2808.95|2820.97|2809.47|2818.65|2807.15|31
1734110820000|2024-12-13 17:27:00|2820.68|2809.18|2823|2811.5|2823|2811.5|2819.9|2808.4|37
1734110830000|2024-12-13 17:27:10|2822.96|2811.46|2821.75|2810.25|2824.25|2812.75|2821.25|2809.75|36
1734110840000|2024-12-13 17:27:20|2822.28|2810.78|2823.7|2812.2|2824.45|2812.95|2822.01|2810.51|30
1734110850000|2024-12-13 17:27:30|2823.25|2811.75|2818.25|2806.75|2823.31|2811.81|2818.25|2806.75|31
1734110860000|2024-12-13 17:27:40|2818.38|2806.88|2818.25|2806.75|2818.5|2807|2817.8|2806.3|24
1734110870000|2024-12-13 17:27:50|2818.21|2806.71|2817.36|2805.86|2819.23|2807.73|2816.6|2805.1|27
1734110880000|2024-12-13 17:28:00|2816.95|2805.45|2818.35|2806.85|2819.14|2807.64|2816.95|2805.45|36
1734110890000|2024-12-13 17:28:10|2818.34|2806.84|2820.7|2809.2|2820.8|2809.3|2818.25|2806.75|36
1734110900000|2024-12-13 17:28:20|2821.3|2809.8|2819.13|2807.63|2821.3|2809.8|2819.13|2807.63|32
1734110910000|2024-12-13 17:28:30|2818.7|2807.2|2819.44|2807.94|2821.23|2809.73|2818.7|2807.2|30
1734110920000|2024-12-13 17:28:40|2819.65|2808.15|2820.36|2808.86|2820.45|2808.95|2819.15|2807.65|31
1734110930000|2024-12-13 17:28:50|2819.61|2808.11|2819.25|2807.75|2820.4|2808.9|2818.75|2807.25|30
1734110940000|2024-12-13 17:29:00|2819|2807.5|2818.25|2806.75|2819.38|2807.88|2817.25|2805.75|19
1734110950000|2024-12-13 17:29:10|2817.97|2806.47|2818.8|2807.3|2819.6|2808.1|2817.75|2806.25|27
1734110960000|2024-12-13 17:29:20|2819.32|2807.82|2819.32|2807.82|2819.34|2807.84|2818.37|2806.87|27
1734110970000|2024-12-13 17:29:30|2819.34|2807.84|2819.55|2808.05|2820.52|2809.02|2819.28|2807.78|28
1734110980000|2024-12-13 17:29:40|2819.45|2807.95|2819.28|2807.78|2819.7|2808.2|2818.52|2807.02|29
1734110990000|2024-12-13 17:29:50|2819.38|2807.88|2819.55|2808.05|2819.6|2808.1|2819.34|2807.84|25
1734111000000|2024-12-13 17:30:00|2819.4|2807.9|2818.75|2807.25|2820.55|2809.05|2816.7|2805.2|35
1734111010000|2024-12-13 17:30:10|2818.34|2806.84|2817.7|2806.2|2818.34|2806.84|2816|2804.5|34
1734111020000|2024-12-13 17:30:20|2818.18|2806.68|2817.75|2806.25|2818.25|2806.75|2816.73|2805.23|30
1734111030000|2024-12-13 17:30:30|2818.05|2806.55|2818.08|2806.58|2818.5|2807|2817.8|2806.3|29
1734111040000|2024-12-13 17:30:40|2817.95|2806.45|2817.3|2805.8|2818.38|2806.88|2816.2|2804.7|29
1734111050000|2024-12-13 17:30:50|2817.32|2805.82|2816.25|2804.75|2817.34|2805.84|2814.25|2802.75|32
1734111060000|2024-12-13 17:31:00|2816.36|2804.86|2815.97|2804.47|2817.34|2805.84|2815.97|2804.47|31
1734111070000|2024-12-13 17:31:10|2816.2|2804.7|2817.25|2805.75|2817.38|2805.88|2816.15|2804.65|37
1734111080000|2024-12-13 17:31:20|2817.23|2805.73|2816.9|2805.4|2820|2808.5|2816.8|2805.3|28
1734111090000|2024-12-13 17:31:30|2817.28|2805.78|2818.33|2806.83|2818.35|2806.85|2816.25|2804.75|34
1734111100000|2024-12-13 17:31:40|2818.25|2806.75|2817.6|2806.1|2819.61|2808.11|2817.6|2806.1|37
1734111110000|2024-12-13 17:31:50|2817.1|2805.6|2813.5|2802|2817.1|2805.6|2812.35|2800.85|39
1734111120000|2024-12-13 17:32:00|2813.36|2801.86|2813.1|2801.6|2813.46|2801.96|2810.95|2799.45|35
1734111130000|2024-12-13 17:32:10|2813.25|2801.75|2811.85|2800.35|2814.8|2803.3|2811.85|2800.35|39
1734111140000|2024-12-13 17:32:20|2811.3|2799.8|2810.25|2798.75|2812.52|2801.02|2809.69|2798.19|35
1734111150000|2024-12-13 17:32:30|2810.42|2798.92|2809.35|2797.85|2811.25|2799.75|2808.45|2796.95|36
1734111160000|2024-12-13 17:32:40|2809.4|2797.9|2812.45|2800.95|2812.65|2801.15|2807.8|2796.3|38
1734111170000|2024-12-13 17:32:50|2812.5|2801|2811.81|2800.31|2813.23|2801.73|2811.81|2800.31|24
1734111180000|2024-12-13 17:33:00|2811.33|2799.83|2808.5|2797|2811.33|2799.83|2808.3|2796.8|28
1734111190000|2024-12-13 17:33:10|2808.46|2796.96|2803.55|2792.05|2808.46|2796.96|2802.8|2791.3|35
1734111200000|2024-12-13 17:33:20|2803.42|2791.92|2804.6|2793.1|2804.6|2793.1|2802|2790.5|37
1734111210000|2024-12-13 17:33:30|2804.49|2792.99|2803.95|2792.45|2804.6|2793.1|2803.3|2791.8|35
1734111220000|2024-12-13 17:33:40|2804.26|2792.76|2806.75|2795.25|2808.33|2796.83|2804|2792.5|36
1734111230000|2024-12-13 17:33:50|2807.2|2795.7|2805.1|2793.6|2807.7|2796.2|2805.07|2793.57|36
1734111240000|2024-12-13 17:34:00|2804.64|2793.14|2802.75|2791.25|2804.64|2793.14|2802.25|2790.75|32
1734111250000|2024-12-13 17:34:10|2803.75|2792.25|2804.25|2792.75|2805.25|2793.75|2803.75|2792.25|29
1734111260000|2024-12-13 17:34:20|2804.42|2792.92|2807.21|2795.71|2807.6|2796.1|2804.25|2792.75|27
1734111270000|2024-12-13 17:34:30|2807.2|2795.7|2808.3|2796.8|2809.05|2797.55|2806.25|2794.75|30
1734111280000|2024-12-13 17:34:40|2807.75|2796.25|2809.05|2797.55|2809.31|2797.81|2807.65|2796.15|35
1734111290000|2024-12-13 17:34:50|2809.65|2798.15|2810.75|2799.25|2812.25|2800.75|2808.9|2797.4|33
1734111300000|2024-12-13 17:35:00|2810.9|2799.4|2814.91|2803.41|2817.4|2805.9|2810.9|2799.4|40
1734111310000|2024-12-13 17:35:10|2816.23|2804.73|2815.61|2804.11|2816.45|2804.95|2814.64|2803.14|35
1734111320000|2024-12-13 17:35:20|2816.23|2804.73|2816.33|2804.83|2817.5|2806|2814.71|2803.21|33
1734111330000|2024-12-13 17:35:30|2816.4|2804.9|2815.25|2803.75|2816.4|2804.9|2814.4|2802.9|28
1734111340000|2024-12-13 17:35:40|2815.21|2803.71|2814.45|2802.95|2815.25|2803.75|2812.85|2801.35|21
1734111350000|2024-12-13 17:35:50|2814.38|2802.88|2814.35|2802.85|2814.38|2802.88|2812.25|2800.75|35
1734111360000|2024-12-13 17:36:00|2814.34|2802.84|2809.63|2798.13|2814.34|2802.84|2809.1|2797.6|37
1734111370000|2024-12-13 17:36:10|2809.45|2797.95|2810.38|2798.88|2811.45|2799.95|2809.45|2797.95|34
1734111380000|2024-12-13 17:36:20|2810.37|2798.87|2810.88|2799.38|2811.1|2799.6|2809.75|2798.25|29
1734111390000|2024-12-13 17:36:30|2810.85|2799.35|2810.31|2798.81|2811.1|2799.6|2808.6|2797.1|31
1734111400000|2024-12-13 17:36:40|2810.61|2799.11|2809.11|2797.61|2811.21|2799.71|2808.6|2797.1|29
1734111410000|2024-12-13 17:36:50|2809.1|2797.6|2810.68|2799.18|2811.14|2799.64|2809.04|2797.54|33
1734111420000|2024-12-13 17:37:00|2810.54|2799.04|2810.28|2798.78|2811.13|2799.63|2810.28|2798.78|31
1734111430000|2024-12-13 17:37:10|2810.31|2798.81|2809.4|2797.9|2811.35|2799.85|2809.4|2797.9|36
1734111440000|2024-12-13 17:37:20|2809.45|2797.95|2807.85|2796.35|2809.45|2797.95|2807.25|2795.75|31
1734111450000|2024-12-13 17:37:30|2808.3|2796.8|2807.28|2795.78|2808.3|2796.8|2807.25|2795.75|12
1734111460000|2024-12-13 17:37:40|2807.25|2795.75|2808.23|2796.73|2808.23|2796.73|2807.25|2795.75|25
1734111470000|2024-12-13 17:37:50|2808.19|2796.69|2809.35|2797.85|2809.35|2797.85|2808.19|2796.69|11
1734111480000|2024-12-13 17:38:00|2809.33|2797.83|2809.3|2797.8|2809.35|2797.85|2808.21|2796.71|28
1734111490000|2024-12-13 17:38:10|2809.35|2797.85|2808.62|2797.12|2809.65|2798.15|2807.45|2795.95|34
1734111500000|2024-12-13 17:38:20|2808.57|2797.07|2807.56|2796.06|2808.57|2797.07|2807.44|2795.94|35
1734111510000|2024-12-13 17:38:30|2807.67|2796.17|2811.29|2799.79|2811.6|2800.1|2807.5|2796|34
1734111520000|2024-12-13 17:38:40|2811.38|2799.88|2812.38|2800.88|2812.7|2801.2|2811.25|2799.75|32
1734111530000|2024-12-13 17:38:50|2812.25|2800.75|2816.69|2805.19|2817.5|2806|2812.25|2800.75|31
1734111540000|2024-12-13 17:39:00|2816.03|2804.53|2812.57|2801.07|2817.1|2805.6|2812.15|2800.65|39
1734111550000|2024-12-13 17:39:10|2812.47|2800.97|2811.23|2799.73|2812.47|2800.97|2810.2|2798.7|36
1734111560000|2024-12-13 17:39:20|2811.25|2799.75|2811.25|2799.75|2812.25|2800.75|2810.75|2799.25|28
1734111570000|2024-12-13 17:39:30|2811.36|2799.86|2808.52|2797.02|2811.36|2799.86|2808.45|2796.95|27
1734111580000|2024-12-13 17:39:40|2808.6|2797.1|2809.1|2797.6|2809.1|2797.6|2806.95|2795.45|22
1734111590000|2024-12-13 17:39:50|2808.25|2796.75|2808.25|2796.75|2808.38|2796.88|2807.65|2796.15|9
1734111600000|2024-12-13 17:40:00|2807.75|2796.25|2808.63|2797.13|2809.75|2798.25|2807.75|2796.25|34
1734111610000|2024-12-13 17:40:10|2808.54|2797.04|2805.35|2793.85|2808.54|2797.04|2804.8|2793.3|32
1734111620000|2024-12-13 17:40:20|2805.31|2793.81|2806.3|2794.8|2806.33|2794.83|2804.98|2793.48|31
1734111630000|2024-12-13 17:40:30|2806.25|2794.75|2807.95|2796.45|2807.95|2796.45|2805.2|2793.7|30
1734111640000|2024-12-13 17:40:40|2808.05|2796.55|2807.49|2795.99|2808.05|2796.55|2806.7|2795.2|13
1734111650000|2024-12-13 17:40:50|2807.46|2795.96|2804.55|2793.05|2807.46|2795.96|2804.55|2793.05|30
1734111660000|2024-12-13 17:41:00|2804.23|2792.73|2807.6|2796.1|2808.55|2797.05|2804.23|2792.73|30
1734111670000|2024-12-13 17:41:10|2808.25|2796.75|2809.16|2797.66|2810.2|2798.7|2808.05|2796.55|36
1734111680000|2024-12-13 17:41:20|2808.64|2797.14|2810.52|2799.02|2811.3|2799.8|2808.55|2797.05|28
1734111690000|2024-12-13 17:41:30|2810.45|2798.95|2813.2|2801.7|2813.25|2801.75|2810.1|2798.6|24
1734111700000|2024-12-13 17:41:40|2813.6|2802.1|2813.33|2801.83|2813.9|2802.4|2811.75|2800.25|38
1734111710000|2024-12-13 17:41:50|2813.38|2801.88|2814.09|2802.59|2815.15|2803.65|2812.85|2801.35|27
1734111720000|2024-12-13 17:42:00|2814.34|2802.84|2813.6|2802.1|2814.75|2803.25|2813.25|2801.75|27
1734111730000|2024-12-13 17:42:10|2813.95|2802.45|2814.25|2802.75|2814.6|2803.1|2813.4|2801.9|32
1734111740000|2024-12-13 17:42:20|2814.45|2802.95|2815.1|2803.6|2816.1|2804.6|2814.45|2802.95|25
1734111750000|2024-12-13 17:42:30|2815.25|2803.75|2816.25|2804.75|2816.25|2804.75|2814.75|2803.25|12
1734111760000|2024-12-13 17:42:40|2816.15|2804.65|2818.56|2807.06|2818.56|2807.06|2815.1|2803.6|26
1734111770000|2024-12-13 17:42:50|2819.15|2807.65|2816.35|2804.85|2819.15|2807.65|2816.23|2804.73|28
1734111780000|2024-12-13 17:43:00|2816.3|2804.8|2816.49|2804.99|2817.45|2805.95|2816.3|2804.8|32
1734111790000|2024-12-13 17:43:10|2816.41|2804.91|2815.56|2804.06|2817.3|2805.8|2815.56|2804.06|32
1734111800000|2024-12-13 17:43:20|2815.36|2803.86|2815.25|2803.75|2816.25|2804.75|2815.25|2803.75|13
1734111810000|2024-12-13 17:43:30|2815.16|2803.66|2815.3|2803.8|2815.65|2804.15|2815.16|2803.66|22
1734111820000|2024-12-13 17:43:40|2815.35|2803.85|2814.23|2802.73|2815.55|2804.05|2814.23|2802.73|35
1734111830000|2024-12-13 17:43:50|2814.21|2802.71|2812.32|2800.82|2814.21|2802.71|2811.25|2799.75|24
1734111840000|2024-12-13 17:44:00|2811.65|2800.15|2812.85|2801.35|2812.85|2801.35|2810.95|2799.45|24
1734111850000|2024-12-13 17:44:10|2813.25|2801.75|2813.5|2802|2814.25|2802.75|2812.75|2801.25|18
1734111860000|2024-12-13 17:44:20|2813.53|2802.03|2817.25|2805.75|2818.34|2806.84|2813.53|2802.03|24
1734111870000|2024-12-13 17:44:30|2817.32|2805.82|2816.5|2805|2817.32|2805.82|2816.15|2804.65|21
1734111880000|2024-12-13 17:44:40|2816.45|2804.95|2817.25|2805.75|2817.6|2806.1|2816.17|2804.67|28
1734111890000|2024-12-13 17:44:50|2817.19|2805.69|2816.17|2804.67|2817.19|2805.69|2815.4|2803.9|19
1734111900000|2024-12-13 17:45:00|2816.15|2804.65|2813.72|2802.22|2816.15|2804.65|2813.05|2801.55|35
1734111910000|2024-12-13 17:45:10|2813.5|2802|2809.12|2797.62|2813.5|2802|2809.12|2797.62|35
1734111920000|2024-12-13 17:45:20|2808.8|2797.3|2807.88|2796.38|2809.3|2797.8|2807.8|2796.3|32
1734111930000|2024-12-13 17:45:30|2808.18|2796.68|2809.75|2798.25|2811.25|2799.75|2807.95|2796.45|34
1734111940000|2024-12-13 17:45:40|2810.28|2798.78|2809.37|2797.87|2810.3|2798.8|2809.1|2797.6|29
1734111950000|2024-12-13 17:45:50|2809.28|2797.78|2809.25|2797.75|2809.37|2797.87|2807.05|2795.55|23
1734111960000|2024-12-13 17:46:00|2809.34|2797.84|2813.4|2801.9|2813.4|2801.9|2809.25|2797.75|27
1734111970000|2024-12-13 17:46:10|2813.69|2802.19|2809.85|2798.35|2814.15|2802.65|2809.75|2798.25|35
1734111980000|2024-12-13 17:46:20|2809.1|2797.6|2810.33|2798.83|2810.9|2799.4|2809.1|2797.6|35
1734111990000|2024-12-13 17:46:30|2810.3|2798.8|2808.2|2796.7|2810.3|2798.8|2808.15|2796.65|35
1734112000000|2024-12-13 17:46:40|2808.35|2796.85|2808.28|2796.78|2808.45|2796.95|2805.85|2794.35|34
1734112010000|2024-12-13 17:46:50|2808.23|2796.73|2806.5|2795|2808.23|2796.73|2805.95|2794.45|36
1734112020000|2024-12-13 17:47:00|2807.25|2795.75|2808.34|2796.84|2808.6|2797.1|2806.65|2795.15|28
1734112030000|2024-12-13 17:47:10|2808.32|2796.82|2808.35|2796.85|2808.5|2797|2806.9|2795.4|27
1734112040000|2024-12-13 17:47:20|2808.32|2796.82|2808.35|2796.85|2808.55|2797.05|2806.36|2794.86|34
1734112050000|2024-12-13 17:47:30|2808.36|2796.86|2809.25|2797.75|2809.37|2797.87|2807.85|2796.35|30
1734112060000|2024-12-13 17:47:40|2809.32|2797.82|2809.25|2797.75|2809.37|2797.87|2807.75|2796.25|27
1734112070000|2024-12-13 17:47:50|2809.75|2798.25|2808.38|2796.88|2809.85|2798.35|2807.8|2796.3|26
1734112080000|2024-12-13 17:48:00|2808.36|2796.86|2807.47|2795.97|2809.9|2798.4|2806.95|2795.45|34
1734112090000|2024-12-13 17:48:10|2807.42|2795.92|2804.21|2792.71|2807.45|2795.95|2803.7|2792.2|34
1734112100000|2024-12-13 17:48:20|2804.23|2792.73|2807.25|2795.75|2807.36|2795.86|2804.23|2792.73|33
1734112110000|2024-12-13 17:48:30|2807.34|2795.84|2806.37|2794.87|2808.25|2796.75|2806.37|2794.87|33
1734112120000|2024-12-13 17:48:40|2805.75|2794.25|2807.25|2795.75|2807.28|2795.78|2804.75|2793.25|32
1734112130000|2024-12-13 17:48:50|2807.05|2795.55|2807.25|2795.75|2808.1|2796.6|2806.75|2795.25|24
1734112140000|2024-12-13 17:49:00|2807.32|2795.82|2807.1|2795.6|2808.15|2796.65|2806.6|2795.1|30
1734112150000|2024-12-13 17:49:10|2807.25|2795.75|2808.35|2796.85|2808.55|2797.05|2806.9|2795.4|25
1734112160000|2024-12-13 17:49:20|2808.36|2796.86|2808.07|2796.57|2810.1|2798.6|2807.95|2796.45|27
1734112170000|2024-12-13 17:49:30|2808.27|2796.77|2808.5|2797|2808.5|2797|2806.25|2794.75|28
1734112180000|2024-12-13 17:49:40|2808.45|2796.95|2807.65|2796.15|2808.6|2797.1|2807.65|2796.15|30
1734112190000|2024-12-13 17:49:50|2807.5|2796|2806.25|2794.75|2807.5|2796|2805.75|2794.25|33
1734112200000|2024-12-13 17:50:00|2806.1|2794.6|2801.15|2789.65|2806.1|2794.6|2801.15|2789.65|35
1734112210000|2024-12-13 17:50:10|2801.1|2789.6|2802.3|2790.8|2802.3|2790.8|2800.38|2788.88|33
1734112220000|2024-12-13 17:50:20|2802.25|2790.75|2803.1|2791.6|2804.25|2792.75|2802.25|2790.75|31
1734112230000|2024-12-13 17:50:30|2802.95|2791.45|2801.43|2789.93|2803.6|2792.1|2801.25|2789.75|21
1734112240000|2024-12-13 17:50:40|2801.25|2789.75|2803.9|2792.4|2804.35|2792.85|2801.25|2789.75|29
1734112250000|2024-12-13 17:50:50|2804.03|2792.53|2804.25|2792.75|2805.1|2793.6|2804.03|2792.53|30
1734112260000|2024-12-13 17:51:00|2804.55|2793.05|2806.47|2794.97|2807.9|2796.4|2804.55|2793.05|37
1734112270000|2024-12-13 17:51:10|2806.73|2795.23|2805.68|2794.18|2806.9|2795.4|2803.95|2792.45|33
1734112280000|2024-12-13 17:51:20|2805.1|2793.6|2804.7|2793.2|2806.25|2794.75|2804.6|2793.1|30
1734112290000|2024-12-13 17:51:30|2804.65|2793.15|2806.25|2794.75|2807.1|2795.6|2804.65|2793.15|29
1734112300000|2024-12-13 17:51:40|2806.8|2795.3|2807.3|2795.8|2808.45|2796.95|2806.8|2795.3|35
1734112310000|2024-12-13 17:51:50|2807.33|2795.83|2811.65|2800.15|2811.8|2800.3|2807.25|2795.75|27
1734112320000|2024-12-13 17:52:00|2811.61|2800.11|2811.55|2800.05|2811.61|2800.11|2809.15|2797.65|31
1734112330000|2024-12-13 17:52:10|2811.77|2800.27|2811.25|2799.75|2812.55|2801.05|2810.75|2799.25|28
1734112340000|2024-12-13 17:52:20|2811.2|2799.7|2810.39|2798.89|2811.2|2799.7|2810.03|2798.53|29
1734112350000|2024-12-13 17:52:30|2810.5|2799|2812.35|2800.85|2812.36|2800.86|2810.25|2798.75|23
1734112360000|2024-12-13 17:52:40|2812.19|2800.69|2810.25|2798.75|2812.19|2800.69|2809.75|2798.25|25
1734112370000|2024-12-13 17:52:50|2810.15|2798.65|2809.25|2797.75|2811|2799.5|2808.9|2797.4|24
1734112380000|2024-12-13 17:53:00|2809.23|2797.73|2809.97|2798.47|2810.3|2798.8|2809.23|2797.73|14
1734112390000|2024-12-13 17:53:10|2810.25|2798.75|2811.33|2799.83|2811.55|2800.05|2810.2|2798.7|21
1734112400000|2024-12-13 17:53:20|2811.35|2799.85|2814.2|2802.7|2814.51|2803.01|2811.2|2799.7|27
1734112410000|2024-12-13 17:53:30|2814|2802.5|2815.34|2803.84|2815.35|2803.85|2813.45|2801.95|31
1734112420000|2024-12-13 17:53:40|2815.38|2803.88|2816.5|2805|2817.45|2805.95|2815.28|2803.78|34
1734112430000|2024-12-13 17:53:50|2816.62|2805.12|2815.22|2803.72|2816.62|2805.12|2814.4|2802.9|28
1734112440000|2024-12-13 17:54:00|2814.97|2803.47|2813.1|2801.6|2815.09|2803.59|2812.6|2801.1|29
1734112450000|2024-12-13 17:54:10|2813.6|2802.1|2814.25|2802.75|2814.25|2802.75|2813.38|2801.88|27
1734112460000|2024-12-13 17:54:20|2814.21|2802.71|2814.33|2802.83|2816.3|2804.8|2814.21|2802.71|27
1734112470000|2024-12-13 17:54:30|2814.25|2802.75|2815.69|2804.19|2815.69|2804.19|2813.53|2802.03|33
1734112480000|2024-12-13 17:54:40|2815.66|2804.16|2814.47|2802.97|2815.66|2804.16|2813.95|2802.45|35
1734112490000|2024-12-13 17:54:50|2814.37|2802.87|2815.3|2803.8|2815.7|2804.2|2814.37|2802.87|24
1734112500000|2024-12-13 17:55:00|2815.28|2803.78|2815.15|2803.65|2816.4|2804.9|2815.15|2803.65|26
1734112510000|2024-12-13 17:55:10|2815.05|2803.55|2815.07|2803.57|2815.5|2804|2815.05|2803.55|31
1734112520000|2024-12-13 17:55:20|2814.51|2803.01|2815.32|2803.82|2815.4|2803.9|2813.6|2802.1|32
1734112530000|2024-12-13 17:55:30|2815.25|2803.75|2815.25|2803.75|2815.3|2803.8|2815.04|2803.54|28
1734112540000|2024-12-13 17:55:40|2815.23|2803.73|2814.31|2802.81|2815.25|2803.75|2814|2802.5|29
1734112550000|2024-12-13 17:55:50|2814.21|2802.71|2814.21|2802.71|2815.25|2803.75|2814.11|2802.61|25
1734112560000|2024-12-13 17:56:00|2814.3|2802.8|2815.75|2804.25|2815.95|2804.45|2813.65|2802.15|33
1734112570000|2024-12-13 17:56:10|2816.75|2805.25|2816.25|2804.75|2818.25|2806.75|2815.24|2803.74|28
1734112580000|2024-12-13 17:56:20|2816.19|2804.69|2817.2|2805.7|2817.2|2805.7|2815.9|2804.4|32
1734112590000|2024-12-13 17:56:30|2817.1|2805.6|2817.3|2805.8|2819.15|2807.65|2817.1|2805.6|30
1734112600000|2024-12-13 17:56:40|2817.31|2805.81|2816.54|2805.04|2817.31|2805.81|2816.25|2804.75|23
1734112610000|2024-12-13 17:56:50|2816.85|2805.35|2818.65|2807.15|2819.6|2808.1|2816.85|2805.35|24
1734112620000|2024-12-13 17:57:00|2818.25|2806.75|2821.28|2809.78|2821.45|2809.95|2818.25|2806.75|28
1734112630000|2024-12-13 17:57:10|2821.2|2809.7|2820.45|2808.95|2821.25|2809.75|2819.19|2807.69|34
1734112640000|2024-12-13 17:57:20|2820.35|2808.85|2818.3|2806.8|2820.35|2808.85|2817.35|2805.85|35
1734112650000|2024-12-13 17:57:30|2818.31|2806.81|2820.3|2808.8|2820.36|2808.86|2818.25|2806.75|33
1734112660000|2024-12-13 17:57:40|2820.38|2808.88|2824.96|2813.46|2824.98|2813.48|2820.25|2808.75|29
1734112670000|2024-12-13 17:57:50|2824.95|2813.45|2826.88|2815.38|2827.19|2815.69|2824.3|2812.8|34
1734112680000|2024-12-13 17:58:00|2827|2815.5|2827.4|2815.9|2829.3|2817.8|2827|2815.5|31
1734112690000|2024-12-13 17:58:10|2827.38|2815.88|2825.78|2814.28|2827.6|2816.1|2825.78|2814.28|37
1734112700000|2024-12-13 17:58:20|2825.58|2814.08|2827.84|2816.34|2828.45|2816.95|2825.58|2814.08|33
1734112710000|2024-12-13 17:58:30|2827.75|2816.25|2827.52|2816.02|2828.6|2817.1|2827.47|2815.97|34
1734112720000|2024-12-13 17:58:40|2827.42|2815.92|2828.35|2816.85|2829|2817.5|2827.25|2815.75|36
1734112730000|2024-12-13 17:58:50|2828.4|2816.9|2828.15|2816.65|2829.2|2817.7|2828.15|2816.65|32
1734112740000|2024-12-13 17:59:00|2828.3|2816.8|2832.1|2820.6|2832.1|2820.6|2828.3|2816.8|23
1734112750000|2024-12-13 17:59:10|2832.35|2820.85|2832.05|2820.55|2833.35|2821.85|2831.1|2819.6|37
1734112760000|2024-12-13 17:59:20|2832|2820.5|2832.15|2820.65|2832.25|2820.75|2831.25|2819.75|27
1734112770000|2024-12-13 17:59:30|2831.5|2820|2830.15|2818.65|2832.75|2821.25|2830.15|2818.65|36
1734112780000|2024-12-13 17:59:40|2829.59|2818.09|2829.2|2817.7|2829.59|2818.09|2828.4|2816.9|34
1734112790000|2024-12-13 17:59:50|2829.25|2817.75|2831.43|2819.93|2831.45|2819.95|2828.38|2816.88|35
1734112800000|2024-12-13 18:00:00|2831.55|2820.05|2825.24|2813.74|2831.55|2820.05|2825.24|2813.74|38
1734112810000|2024-12-13 18:00:10|2825.18|2813.68|2821.38|2809.88|2825.18|2813.68|2820.48|2808.98|36
1734112820000|2024-12-13 18:00:20|2821.28|2809.78|2820.45|2808.95|2821.28|2809.78|2819.25|2807.75|38
1734112830000|2024-12-13 18:00:30|2820.25|2808.75|2817.5|2806|2821.7|2810.2|2817.5|2806|37
1734112840000|2024-12-13 18:00:40|2816.92|2805.42|2817.09|2805.59|2818.75|2807.25|2815.15|2803.65|40
1734112850000|2024-12-13 18:00:50|2817.07|2805.57|2816.95|2805.45|2818.05|2806.55|2816.35|2804.85|35
1734112860000|2024-12-13 18:01:00|2817.15|2805.65|2819.25|2807.75|2819.25|2807.75|2817.1|2805.6|36
1734112870000|2024-12-13 18:01:10|2819.6|2808.1|2819.38|2807.88|2820.75|2809.25|2818.05|2806.55|34
1734112880000|2024-12-13 18:01:20|2819.35|2807.85|2817.14|2805.64|2819.35|2807.85|2816.6|2805.1|36
1734112890000|2024-12-13 18:01:30|2817.13|2805.63|2818.4|2806.9|2818.4|2806.9|2816.38|2804.88|39
1734112900000|2024-12-13 18:01:40|2818.51|2807.01|2818.42|2806.92|2819.51|2808.01|2818.17|2806.67|34
1734112910000|2024-12-13 18:01:50|2819.1|2807.6|2818.14|2806.64|2819.28|2807.78|2816.95|2805.45|38
1734112920000|2024-12-13 18:02:00|2818.15|2806.65|2815.25|2803.75|2818.2|2806.7|2815.25|2803.75|33
1734112930000|2024-12-13 18:02:10|2815.2|2803.7|2814.14|2802.64|2816.1|2804.6|2814|2802.5|34
1734112940000|2024-12-13 18:02:20|2814.2|2802.7|2815.35|2803.85|2815.35|2803.85|2813.2|2801.7|35
1734112950000|2024-12-13 18:02:30|2815.23|2803.73|2817.08|2805.58|2817.4|2805.9|2814.26|2802.76|34
1734112960000|2024-12-13 18:02:40|2817.3|2805.8|2817.23|2805.73|2818.75|2807.25|2817.23|2805.73|34
1734112970000|2024-12-13 18:02:50|2817.24|2805.74|2815.85|2804.35|2817.93|2806.43|2815.82|2804.32|38
1734112980000|2024-12-13 18:03:00|2815.75|2804.25|2815.2|2803.7|2816.9|2805.4|2815.05|2803.55|36
1734112990000|2024-12-13 18:03:10|2815.15|2803.65|2815.31|2803.81|2816.1|2804.6|2814.05|2802.55|37
1734113000000|2024-12-13 18:03:20|2815.35|2803.85|2815.05|2803.55|2815.35|2803.85|2814.19|2802.69|37
1734113010000|2024-12-13 18:03:30|2814.89|2803.39|2814.94|2803.44|2815.6|2804.1|2814.15|2802.65|38
1734113020000|2024-12-13 18:03:40|2814.84|2803.34|2814.37|2802.87|2815.3|2803.8|2813.85|2802.35|38
1734113030000|2024-12-13 18:03:50|2814.38|2802.88|2815|2803.5|2816.47|2804.97|2814.38|2802.88|36
1734113040000|2024-12-13 18:04:00|2815.2|2803.7|2815.11|2803.61|2816.64|2805.14|2815.11|2803.61|36
1734113050000|2024-12-13 18:04:10|2815.16|2803.66|2813.36|2801.86|2815.2|2803.7|2813.2|2801.7|33
1734113060000|2024-12-13 18:04:20|2813.42|2801.92|2815.1|2803.6|2815.3|2803.8|2813.41|2801.91|29
1734113070000|2024-12-13 18:04:30|2815.03|2803.53|2816.38|2804.88|2817.19|2805.69|2815.01|2803.51|37
1734113080000|2024-12-13 18:04:40|2816.4|2804.9|2818.25|2806.75|2819.6|2808.1|2816.4|2804.9|36
1734113090000|2024-12-13 18:04:50|2818.28|2806.78|2818.15|2806.65|2819.15|2807.65|2817.2|2805.7|35
1734113100000|2024-12-13 18:05:00|2818.1|2806.6|2813.22|2801.72|2818.1|2806.6|2813.22|2801.72|34
1734113110000|2024-12-13 18:05:10|2813|2801.5|2811.25|2799.75|2813.45|2801.95|2810.9|2799.4|35
1734113120000|2024-12-13 18:05:20|2811.18|2799.68|2812.25|2800.75|2813.5|2802|2810.69|2799.19|34
1734113130000|2024-12-13 18:05:30|2812.28|2800.78|2812.08|2800.58|2812.72|2801.22|2811.25|2799.75|38
1734113140000|2024-12-13 18:05:40|2812.28|2800.78|2814.08|2802.58|2814.08|2802.58|2812|2800.5|34
1734113150000|2024-12-13 18:05:50|2813.93|2802.43|2813.23|2801.73|2814.1|2802.6|2812.8|2801.3|33
1734113160000|2024-12-13 18:06:00|2813.25|2801.75|2814.07|2802.57|2814.3|2802.8|2813.06|2801.56|36
1734113170000|2024-12-13 18:06:10|2813.4|2801.9|2810.3|2798.8|2813.4|2801.9|2810.3|2798.8|36
1734113180000|2024-12-13 18:06:20|2809.55|2798.05|2810.47|2798.97|2810.47|2798.97|2808.15|2796.65|29
1734113190000|2024-12-13 18:06:30|2811.34|2799.84|2812.06|2800.56|2813.2|2801.7|2811.34|2799.84|38
1734113200000|2024-12-13 18:06:40|2811.49|2799.99|2810.3|2798.8|2811.49|2799.99|2810.14|2798.64|38
1734113210000|2024-12-13 18:06:50|2810.33|2798.83|2811.1|2799.6|2811.23|2799.73|2809.15|2797.65|36
1734113220000|2024-12-13 18:07:00|2811.21|2799.71|2810.5|2799|2811.21|2799.71|2809.19|2797.69|39
1734113230000|2024-12-13 18:07:10|2810.53|2799.03|2810.18|2798.68|2811.06|2799.56|2809.95|2798.45|35
1734113240000|2024-12-13 18:07:20|2810.11|2798.61|2811.4|2799.9|2811.49|2799.99|2809.51|2798.01|30
1734113250000|2024-12-13 18:07:30|2811.55|2800.05|2811.15|2799.65|2812.45|2800.95|2811.1|2799.6|36
1734113260000|2024-12-13 18:07:40|2810.5|2799|2809.37|2797.87|2811.35|2799.85|2809.05|2797.55|29
1734113270000|2024-12-13 18:07:50|2809.4|2797.9|2811.25|2799.75|2811.25|2799.75|2809.3|2797.8|30
1734113280000|2024-12-13 18:08:00|2811.2|2799.7|2813.8|2802.3|2813.85|2802.35|2811.16|2799.66|26
1734113290000|2024-12-13 18:08:10|2814.05|2802.55|2811.2|2799.7|2814.05|2802.55|2810.88|2799.38|34
1734113300000|2024-12-13 18:08:20|2811.23|2799.73|2813.16|2801.66|2813.28|2801.78|2811.23|2799.73|29
1734113310000|2024-12-13 18:08:30|2813.14|2801.64|2810.33|2798.83|2813.25|2801.75|2810.15|2798.65|34
1734113320000|2024-12-13 18:08:40|2810.3|2798.8|2809.43|2797.93|2810.3|2798.8|2808.35|2796.85|33
1734113330000|2024-12-13 18:08:50|2809.51|2798.01|2809.25|2797.75|2810.5|2799|2808.82|2797.32|33
1734113340000|2024-12-13 18:09:00|2809.24|2797.74|2808.25|2796.75|2809.24|2797.74|2808.05|2796.55|35
1734113350000|2024-12-13 18:09:10|2808.3|2796.8|2806.18|2794.68|2808.3|2796.8|2806.18|2794.68|28
1734113360000|2024-12-13 18:09:20|2806.22|2794.72|2806.25|2794.75|2807.3|2795.8|2806.15|2794.65|31
1734113370000|2024-12-13 18:09:30|2806.2|2794.7|2806.23|2794.73|2806.85|2795.35|2806.05|2794.55|33
1734113380000|2024-12-13 18:09:40|2806.25|2794.75|2807.5|2796|2807.55|2796.05|2805.37|2793.87|35
1734113390000|2024-12-13 18:09:50|2807.9|2796.4|2806.36|2794.86|2808.05|2796.55|2806.36|2794.86|31
1734113400000|2024-12-13 18:10:00|2806.45|2794.95|2807.35|2795.85|2808.25|2796.75|2806.45|2794.95|34
1734113410000|2024-12-13 18:10:10|2807.25|2795.75|2807.42|2795.92|2808.34|2796.84|2807.04|2795.54|36
1734113420000|2024-12-13 18:10:20|2808.05|2796.55|2806.35|2794.85|2808.05|2796.55|2806.2|2794.7|29
1734113430000|2024-12-13 18:10:30|2806.25|2794.75|2806.34|2794.84|2806.41|2794.91|2805.37|2793.87|33
1734113440000|2024-12-13 18:10:40|2806.22|2794.72|2805.39|2793.89|2807.3|2795.8|2805.35|2793.85|32
1734113450000|2024-12-13 18:10:50|2805.35|2793.85|2805.72|2794.22|2805.72|2794.22|2804.43|2792.93|34
1734113460000|2024-12-13 18:11:00|2805.65|2794.15|2802.2|2790.7|2805.65|2794.15|2802.15|2790.65|34
1734113470000|2024-12-13 18:11:10|2802.19|2790.69|2803.35|2791.85|2803.35|2791.85|2801.75|2790.25|24
1734113480000|2024-12-13 18:11:20|2802.73|2791.23|2803.38|2791.88|2803.38|2791.88|2802.64|2791.14|36
1734113490000|2024-12-13 18:11:30|2803.37|2791.87|2802.4|2790.9|2803.37|2791.87|2802.25|2790.75|37
1734113500000|2024-12-13 18:11:40|2802.35|2790.85|2804.25|2792.75|2804.25|2792.75|2802.25|2790.75|37
1734113510000|2024-12-13 18:11:50|2804.13|2792.63|2802.3|2790.8|2804.21|2792.71|2802|2790.5|36
1734113520000|2024-12-13 18:12:00|2802.23|2790.73|2804.35|2792.85|2804.5|2793|2801.6|2790.1|37
1734113530000|2024-12-13 18:12:10|2804.38|2792.88|2805.55|2794.05|2806.23|2794.73|2804.25|2792.75|30
1734113540000|2024-12-13 18:12:20|2805.23|2793.73|2803.25|2791.75|2805.28|2793.78|2803.25|2791.75|36
1734113550000|2024-12-13 18:12:30|2803.35|2791.85|2803.18|2791.68|2803.4|2791.9|2803.15|2791.65|33
1734113560000|2024-12-13 18:12:40|2803.23|2791.73|2802.05|2790.55|2803.3|2791.8|2801.45|2789.95|33
1734113570000|2024-12-13 18:12:50|2801.45|2789.95|2801.23|2789.73|2801.85|2790.35|2801|2789.5|33
1734113580000|2024-12-13 18:13:00|2801.25|2789.75|2802.12|2790.62|2802.25|2790.75|2801.18|2789.68|25
1734113590000|2024-12-13 18:13:10|2801.95|2790.45|2801.64|2790.14|2802.19|2790.69|2801.4|2789.9|35
1734113600000|2024-12-13 18:13:20|2802.19|2790.69|2801.28|2789.78|2802.25|2790.75|2801.05|2789.55|32
1734113610000|2024-12-13 18:13:30|2801.25|2789.75|2801.14|2789.64|2801.27|2789.77|2801.13|2789.63|33
1734113620000|2024-12-13 18:13:40|2801.11|2789.61|2800.07|2788.57|2801.25|2789.75|2800.07|2788.57|31
1734113630000|2024-12-13 18:13:50|2799.25|2787.75|2800.12|2788.62|2800.4|2788.9|2799.2|2787.7|34
1734113640000|2024-12-13 18:14:00|2800.07|2788.57|2799.27|2787.77|2800.17|2788.67|2799.1|2787.6|34
1734113650000|2024-12-13 18:14:10|2799.33|2787.83|2800.2|2788.7|2800.2|2788.7|2799.17|2787.67|28
1734113660000|2024-12-13 18:14:20|2799.8|2788.3|2801.25|2789.75|2801.25|2789.75|2799.38|2787.88|32
1734113670000|2024-12-13 18:14:30|2801.2|2789.7|2801.2|2789.7|2802.04|2790.54|2800.95|2789.45|35
1734113680000|2024-12-13 18:14:40|2801.3|2789.8|2800.35|2788.85|2801.35|2789.85|2800.05|2788.55|33
1734113690000|2024-12-13 18:14:50|2800.45|2788.95|2801.22|2789.72|2801.45|2789.95|2800.36|2788.86|33
1734113700000|2024-12-13 18:15:00|2801.2|2789.7|2804.53|2793.03|2805.13|2793.63|2801.05|2789.55|38
1734113710000|2024-12-13 18:15:10|2804.51|2793.01|2807.38|2795.88|2807.38|2795.88|2804.51|2793.01|34
1734113720000|2024-12-13 18:15:20|2806.63|2795.13|2807.23|2795.73|2808.21|2796.71|2806.43|2794.93|33
1734113730000|2024-12-13 18:15:30|2807.18|2795.68|2806.25|2794.75|2807.28|2795.78|2804.65|2793.15|36
1734113740000|2024-12-13 18:15:40|2806.24|2794.74|2807.18|2795.68|2807.25|2795.75|2806.19|2794.69|29
1734113750000|2024-12-13 18:15:50|2807.16|2795.66|2807.25|2795.75|2808.25|2796.75|2806.55|2795.05|34
1734113760000|2024-12-13 18:16:00|2807.4|2795.9|2808.89|2797.39|2808.89|2797.39|2806.55|2795.05|34
1734113770000|2024-12-13 18:16:10|2808.33|2796.83|2807.25|2795.75|2808.45|2796.95|2807.18|2795.68|31
1734113780000|2024-12-13 18:16:20|2807.21|2795.71|2807.19|2795.69|2808.25|2796.75|2806.45|2794.95|31
1734113790000|2024-12-13 18:16:30|2807.04|2795.54|2807.05|2795.55|2807.3|2795.8|2806.25|2794.75|31
1734113800000|2024-12-13 18:16:40|2807.04|2795.54|2804.7|2793.2|2807.04|2795.54|2804.7|2793.2|36
1734113810000|2024-12-13 18:16:50|2804.37|2792.87|2804.56|2793.06|2804.7|2793.2|2803.2|2791.7|36
1734113820000|2024-12-13 18:17:00|2804.55|2793.05|2802.67|2791.17|2805.25|2793.75|2802.47|2790.97|35
1734113830000|2024-12-13 18:17:10|2802.75|2791.25|2803.55|2792.05|2803.8|2792.3|2802.75|2791.25|35
1734113840000|2024-12-13 18:17:20|2803.5|2792|2801.65|2790.15|2803.85|2792.35|2801.49|2789.99|33
1734113850000|2024-12-13 18:17:30|2801.55|2790.05|2801.05|2789.55|2802.35|2790.85|2800.37|2788.87|30
1734113860000|2024-12-13 18:17:40|2801.32|2789.82|2802.25|2790.75|2802.34|2790.84|2801.25|2789.75|29
1734113870000|2024-12-13 18:17:50|2802.23|2790.73|2801.76|2790.26|2802.3|2790.8|2801.28|2789.78|34
1734113880000|2024-12-13 18:18:00|2801.84|2790.34|2801.72|2790.22|2804.25|2792.75|2801.65|2790.15|37
1734113890000|2024-12-13 18:18:10|2801.45|2789.95|2801.27|2789.77|2802.35|2790.85|2801.2|2789.7|33
1734113900000|2024-12-13 18:18:20|2801.22|2789.72|2799.71|2788.21|2801.22|2789.72|2799.68|2788.18|26
1734113910000|2024-12-13 18:18:30|2800.28|2788.78|2799.1|2787.6|2800.3|2788.8|2798.72|2787.22|23
1734113920000|2024-12-13 18:18:40|2798.69|2787.19|2799.23|2787.73|2799.95|2788.45|2798.69|2787.19|24
1734113930000|2024-12-13 18:18:50|2799.2|2787.7|2801.17|2789.67|2801.21|2789.71|2798.9|2787.4|36
1734113940000|2024-12-13 18:19:00|2800.99|2789.49|2800.55|2789.05|2801.1|2789.6|2800.11|2788.61|33
1734113950000|2024-12-13 18:19:10|2800.6|2789.1|2799.27|2787.77|2801.2|2789.7|2799.1|2787.6|33
1734113960000|2024-12-13 18:19:20|2799.3|2787.8|2798.35|2786.85|2799.38|2787.88|2798.24|2786.74|29
1734113970000|2024-12-13 18:19:30|2798.33|2786.83|2797.65|2786.15|2798.33|2786.83|2796.64|2785.14|36
1734113980000|2024-12-13 18:19:40|2797.33|2785.83|2796.7|2785.2|2797.33|2785.83|2796.34|2784.84|32
1734113990000|2024-12-13 18:19:50|2796.8|2785.3|2798.2|2786.7|2798.8|2787.3|2796.58|2785.08|37
1734114000000|2024-12-13 18:20:00|2798.38|2786.88|2800.95|2789.45|2802.6|2791.1|2798.25|2786.75|36
1734114010000|2024-12-13 18:20:10|2800.8|2789.3|2799.83|2788.33|2801.45|2789.95|2799.49|2787.99|35
1734114020000|2024-12-13 18:20:20|2799.9|2788.4|2801.38|2789.88|2802.55|2791.05|2799.9|2788.4|36
1734114030000|2024-12-13 18:20:30|2801.5|2790|2801.49|2789.99|2802.35|2790.85|2801.25|2789.75|36
1734114040000|2024-12-13 18:20:40|2801.55|2790.05|2801.45|2789.95|2802.4|2790.9|2801.45|2789.95|31
1734114050000|2024-12-13 18:20:50|2801.47|2789.97|2801.28|2789.78|2802.3|2790.8|2801.25|2789.75|27
1734114060000|2024-12-13 18:21:00|2801.14|2789.64|2800.31|2788.81|2801.34|2789.84|2799.46|2787.96|36
1734114070000|2024-12-13 18:21:10|2800.38|2788.88|2799.38|2787.88|2800.38|2788.88|2799.1|2787.6|33
1734114080000|2024-12-13 18:21:20|2799.41|2787.91|2797.82|2786.32|2799.43|2787.93|2797.56|2786.06|35
1734114090000|2024-12-13 18:21:30|2797.75|2786.25|2798.47|2786.97|2798.85|2787.35|2797.75|2786.25|33
1734114100000|2024-12-13 18:21:40|2798.5|2787|2799.21|2787.71|2800.2|2788.7|2798.5|2787|33
1734114110000|2024-12-13 18:21:50|2799.14|2787.64|2798.5|2787|2799.33|2787.83|2798.22|2786.72|28
1734114120000|2024-12-13 18:22:00|2798.39|2786.89|2799.23|2787.73|2799.55|2788.05|2798.25|2786.75|35
1734114130000|2024-12-13 18:22:10|2798.65|2787.15|2798.6|2787.1|2798.85|2787.35|2798.25|2786.75|27
1734114140000|2024-12-13 18:22:20|2798.25|2786.75|2798.09|2786.59|2799.28|2787.78|2798.07|2786.57|31
1734114150000|2024-12-13 18:22:30|2797.25|2785.75|2796.26|2784.76|2797.45|2785.95|2796|2784.5|33
1734114160000|2024-12-13 18:22:40|2796.29|2784.79|2797.15|2785.65|2797.37|2785.87|2796.28|2784.78|32
1734114170000|2024-12-13 18:22:50|2797.26|2785.76|2796.3|2784.8|2797.28|2785.78|2796.28|2784.78|25
1734114180000|2024-12-13 18:23:00|2796.28|2784.78|2796.32|2784.82|2797.6|2786.1|2796.25|2784.75|29
1734114190000|2024-12-13 18:23:10|2796.37|2784.87|2796.35|2784.85|2797.28|2785.78|2796.28|2784.78|27
1734114200000|2024-12-13 18:23:20|2796.3|2784.8|2797.14|2785.64|2797.25|2785.75|2796.25|2784.75|13
1734114210000|2024-12-13 18:23:30|2797.15|2785.65|2797.05|2785.55|2797.34|2785.84|2797.05|2785.55|26
1734114220000|2024-12-13 18:23:40|2797.19|2785.69|2794.84|2783.34|2797.19|2785.69|2794.3|2782.8|21
1734114230000|2024-12-13 18:23:50|2794.75|2783.25|2794.39|2782.89|2795.25|2783.75|2794.39|2782.89|20
1734114240000|2024-12-13 18:24:00|2794.95|2783.45|2795.25|2783.75|2795.25|2783.75|2793.45|2781.95|25
1734114250000|2024-12-13 18:24:10|2795.3|2783.8|2796.32|2784.82|2796.75|2785.25|2795.25|2783.75|27
1734114260000|2024-12-13 18:24:20|2796.4|2784.9|2797.05|2785.55|2797.34|2785.84|2796.28|2784.78|34
1734114270000|2024-12-13 18:24:30|2797.2|2785.7|2795.25|2783.75|2797.5|2786|2795.25|2783.75|36
1734114280000|2024-12-13 18:24:40|2795.21|2783.71|2795.32|2783.82|2795.7|2784.2|2795|2783.5|34
1734114290000|2024-12-13 18:24:50|2795.36|2783.86|2795.3|2783.8|2796.23|2784.73|2795.25|2783.75|31
1734114300000|2024-12-13 18:25:00|2795.27|2783.77|2793.69|2782.19|2795.27|2783.77|2793.19|2781.69|32
1734114310000|2024-12-13 18:25:10|2793.66|2782.16|2793.34|2781.84|2794.35|2782.85|2793.34|2781.84|30
1734114320000|2024-12-13 18:25:20|2793.35|2781.85|2792.28|2780.78|2793.37|2781.87|2792.23|2780.73|33
1734114330000|2024-12-13 18:25:30|2792.36|2780.86|2792.32|2780.82|2793.19|2781.69|2792.25|2780.75|28
1734114340000|2024-12-13 18:25:40|2792.28|2780.78|2793.2|2781.7|2793.23|2781.73|2792.23|2780.73|15
1734114350000|2024-12-13 18:25:50|2793.16|2781.66|2792.9|2781.4|2793.25|2781.75|2792.34|2780.84|19
1734114360000|2024-12-13 18:26:00|2793.23|2781.73|2793.28|2781.78|2793.38|2781.88|2792.55|2781.05|33
1734114370000|2024-12-13 18:26:10|2793.34|2781.84|2794.28|2782.78|2794.55|2783.05|2792.38|2780.88|33
1734114380000|2024-12-13 18:26:20|2794.36|2782.86|2797.35|2785.85|2797.55|2786.05|2794.3|2782.8|38
1734114390000|2024-12-13 18:26:30|2797.34|2785.84|2798.25|2786.75|2798.33|2786.83|2796.45|2784.95|36
1734114400000|2024-12-13 18:26:40|2798.2|2786.7|2798.25|2786.75|2798.35|2786.85|2797.52|2786.02|20
1734114410000|2024-12-13 18:26:50|2798.19|2786.69|2798.6|2787.1|2800.4|2788.9|2798.19|2786.69|35
1734114420000|2024-12-13 18:27:00|2799.23|2787.73|2801.23|2789.73|2801.38|2789.88|2798.51|2787.01|39
1734114430000|2024-12-13 18:27:10|2801.2|2789.7|2801.95|2790.45|2802.21|2790.71|2800.7|2789.2|32
1734114440000|2024-12-13 18:27:20|2802.7|2791.2|2805.35|2793.85|2805.35|2793.85|2802.65|2791.15|36
1734114450000|2024-12-13 18:27:30|2805.65|2794.15|2808.6|2797.1|2810.15|2798.65|2805.65|2794.15|35
1734114460000|2024-12-13 18:27:40|2808.45|2796.95|2807.37|2795.87|2808.55|2797.05|2807.2|2795.7|37
1734114470000|2024-12-13 18:27:50|2807.53|2796.03|2806|2794.5|2808.45|2796.95|2805.6|2794.1|36
1734114480000|2024-12-13 18:28:00|2806.36|2794.86|2802.12|2790.62|2806.65|2795.15|2802.12|2790.62|39
1734114490000|2024-12-13 18:28:10|2801.42|2789.92|2803.3|2791.8|2803.3|2791.8|2801.15|2789.65|37
1734114500000|2024-12-13 18:28:20|2802.96|2791.46|2802.23|2790.73|2803.33|2791.83|2801.8|2790.3|20
1734114510000|2024-12-13 18:28:30|2802.3|2790.8|2803|2791.5|2803.51|2792.01|2802.25|2790.75|35
1734114520000|2024-12-13 18:28:40|2803.15|2791.65|2803.3|2791.8|2804.34|2792.84|2802.95|2791.45|37
1734114530000|2024-12-13 18:28:50|2803.32|2791.82|2800.85|2789.35|2803.32|2791.82|2800.45|2788.95|33
1734114540000|2024-12-13 18:29:00|2800.8|2789.3|2802.65|2791.15|2802.65|2791.15|2800.8|2789.3|29
1734114550000|2024-12-13 18:29:10|2802.45|2790.95|2802.38|2790.88|2803.23|2791.73|2802.33|2790.83|30
1734114560000|2024-12-13 18:29:20|2802.34|2790.84|2803.45|2791.95|2803.55|2792.05|2802.34|2790.84|22
1734114570000|2024-12-13 18:29:30|2803.5|2792|2803.85|2792.35|2804.29|2792.79|2803.25|2791.75|25
1734114580000|2024-12-13 18:29:40|2803.82|2792.32|2804.18|2792.68|2804.19|2792.69|2802.83|2791.33|30
1734114590000|2024-12-13 18:29:50|2804.17|2792.67|2804.3|2792.8|2804.38|2792.88|2803.25|2791.75|24
1734114600000|2024-12-13 18:30:00|2804.23|2792.73|2803.53|2792.03|2805.05|2793.55|2803.15|2791.65|36
1734114610000|2024-12-13 18:30:10|2803.47|2791.97|2805.3|2793.8|2805.35|2793.85|2803.23|2791.73|32
1734114620000|2024-12-13 18:30:20|2805.28|2793.78|2804.32|2792.82|2806.45|2794.95|2804.3|2792.8|21
1734114630000|2024-12-13 18:30:30|2804.23|2792.73|2804.38|2792.88|2804.38|2792.88|2803.25|2791.75|30
1734114640000|2024-12-13 18:30:40|2804.55|2793.05|2801.35|2789.85|2804.55|2793.05|2801.25|2789.75|36
1734114650000|2024-12-13 18:30:50|2801.3|2789.8|2801.14|2789.64|2801.4|2789.9|2801.11|2789.61|32
1734114660000|2024-12-13 18:31:00|2801.23|2789.73|2802.05|2790.55|2803.25|2791.75|2801.2|2789.7|32
1734114670000|2024-12-13 18:31:10|2802.15|2790.65|2800.25|2788.75|2802.15|2790.65|2799.65|2788.15|31
1734114680000|2024-12-13 18:31:20|2799.7|2788.2|2800.25|2788.75|2800.75|2789.25|2799.7|2788.2|23
1734114690000|2024-12-13 18:31:30|2800.75|2789.25|2803.3|2791.8|2803.3|2791.8|2800.75|2789.25|23
1734114700000|2024-12-13 18:31:40|2803.45|2791.95|2801.5|2790|2803.45|2791.95|2801.5|2790|27
1734114710000|2024-12-13 18:31:50|2801.2|2789.7|2800.25|2788.75|2801.35|2789.85|2800.25|2788.75|24
1734114720000|2024-12-13 18:32:00|2800.2|2788.7|2800.4|2788.9|2800.6|2789.1|2798.3|2786.8|29
1734114730000|2024-12-13 18:32:10|2800.75|2789.25|2800.6|2789.1|2801.35|2789.85|2800.55|2789.05|30
1734114740000|2024-12-13 18:32:20|2800.7|2789.2|2801.25|2789.75|2801.3|2789.8|2800.45|2788.95|21
1734114750000|2024-12-13 18:32:30|2801.8|2790.3|2803.8|2792.3|2804.3|2792.8|2801.8|2790.3|31
1734114760000|2024-12-13 18:32:40|2804.05|2792.55|2801.25|2789.75|2804.3|2792.8|2801.2|2789.7|32
1734114770000|2024-12-13 18:32:50|2801.15|2789.65|2800.1|2788.6|2801.3|2789.8|2800.1|2788.6|20
1734114940000|2024-12-13 18:35:40|2800.75|2789.25|2800.75|2789.25|2800.75|2789.25|2800.75|2789.25|1
1734114950000|2024-12-13 18:35:50|2801.3|2789.8|2802.75|2791.25|2802.75|2791.25|2801.3|2789.8|7
1734114960000|2024-12-13 18:36:00|2802.25|2790.75|2802.8|2791.3|2802.9|2791.4|2801.75|2790.25|10
1734114970000|2024-12-13 18:36:10|2802.75|2791.25|2801.25|2789.75|2802.75|2791.25|2801.25|2789.75|6
1734114980000|2024-12-13 18:36:20|2801.65|2790.15|2802.25|2790.75|2802.25|2790.75|2801.25|2789.75|7
1734114990000|2024-12-13 18:36:30|2802.65|2791.15|2802.6|2791.1|2802.65|2791.15|2802.25|2790.75|9
1734115000000|2024-12-13 18:36:40|2802.75|2791.25|2801.25|2789.75|2803|2791.5|2801.25|2789.75|9
1734115010000|2024-12-13 18:36:50|2802.25|2790.75|2804.75|2793.25|2804.75|2793.25|2802.25|2790.75|10
1734115020000|2024-12-13 18:37:00|2804.85|2793.35|2804.85|2793.35|2806.05|2794.55|2804.85|2793.35|13
1734115030000|2024-12-13 18:37:10|2804.8|2793.3|2806.15|2794.65|2806.15|2794.65|2804.75|2793.25|16
1734115040000|2024-12-13 18:37:20|2806.1|2794.6|2805.75|2794.25|2806.1|2794.6|2804.75|2793.25|15
1734115050000|2024-12-13 18:37:30|2805.9|2794.4|2807.75|2796.25|2808.25|2796.75|2805.9|2794.4|12
1734115060000|2024-12-13 18:37:40|2807.35|2795.85|2806.35|2794.85|2807.35|2795.85|2806.35|2794.85|4
1734115070000|2024-12-13 18:37:50|2806.25|2794.75|2806.25|2794.75|2806.25|2794.75|2806.25|2794.75|1
1734115080000|2024-12-13 18:38:00|2805.75|2794.25|2804.75|2793.25|2805.75|2794.25|2804.25|2792.75|9
1734115090000|2024-12-13 18:38:10|2804.85|2793.35|2804.75|2793.25|2805.15|2793.65|2804.75|2793.25|8
1734115100000|2024-12-13 18:38:20|2804.8|2793.3|2805.45|2793.95|2805.45|2793.95|2804.8|2793.3|5
1734115110000|2024-12-13 18:38:30|2805.5|2794|2807.35|2795.85|2807.85|2796.35|2805.5|2794|9
1734115120000|2024-12-13 18:38:40|2807.45|2795.95|2808.25|2796.75|2808.75|2797.25|2807.45|2795.95|6
1734115130000|2024-12-13 18:38:50|2807.75|2796.25|2806.75|2795.25|2807.75|2796.25|2806.6|2795.1|9
1734115140000|2024-12-13 18:39:00|2806.9|2795.4|2806.75|2795.25|2806.95|2795.45|2806.75|2795.25|5
1734115150000|2024-12-13 18:39:10|2806.35|2794.85|2806.3|2794.8|2806.7|2795.2|2806.25|2794.75|8
1734115160000|2024-12-13 18:39:20|2806.25|2794.75|2807.25|2795.75|2807.35|2795.85|2806.25|2794.75|7
1734115170000|2024-12-13 18:39:30|2807.75|2796.25|2807.75|2796.25|2808.05|2796.55|2807.25|2795.75|9
1734115180000|2024-12-13 18:39:40|2807.25|2795.75|2806.75|2795.25|2807.25|2795.75|2805.85|2794.35|7
1734115190000|2024-12-13 18:39:50|2807.35|2795.85|2807.25|2795.75|2807.75|2796.25|2806.75|2795.25|15
1734115200000|2024-12-13 18:40:00|2806.45|2794.95|2806.34|2794.84|2806.75|2795.25|2806.2|2794.7|18
1734115210000|2024-12-13 18:40:10|2806.28|2794.78|2806.41|2794.91|2807.25|2795.75|2806.23|2794.73|25
1734115220000|2024-12-13 18:40:20|2806.54|2795.04|2807.45|2795.95|2807.45|2795.95|2805.45|2793.95|28
1734115230000|2024-12-13 18:40:30|2807.4|2795.9|2810.25|2798.75|2810.65|2799.15|2807.4|2795.9|22
1734115240000|2024-12-13 18:40:40|2810.23|2798.73|2810.25|2798.75|2810.25|2798.75|2809.45|2797.95|12
1734115250000|2024-12-13 18:40:50|2810.23|2798.73|2809.5|2798|2810.23|2798.73|2809.31|2797.81|17
1734115260000|2024-12-13 18:41:00|2809.35|2797.85|2807.28|2795.78|2809.4|2797.9|2806.25|2794.75|32
1734115270000|2024-12-13 18:41:10|2807.75|2796.25|2807.19|2795.69|2809.23|2797.73|2806.7|2795.2|33
1734115280000|2024-12-13 18:41:20|2807.01|2795.51|2806.55|2795.05|2807.01|2795.51|2805.25|2793.75|34
1734115290000|2024-12-13 18:41:30|2806.38|2794.88|2805.05|2793.55|2806.4|2794.9|2805.05|2793.55|36
1734115300000|2024-12-13 18:41:40|2805|2793.5|2803.3|2791.8|2805.2|2793.7|2803.3|2791.8|31
1734115310000|2024-12-13 18:41:50|2803.23|2791.73|2802.25|2790.75|2803.3|2791.8|2802.25|2790.75|30
1734115320000|2024-12-13 18:42:00|2802.28|2790.78|2803.3|2791.8|2803.37|2791.87|2802.28|2790.78|32
1734115330000|2024-12-13 18:42:10|2803.34|2791.84|2803.3|2791.8|2804.55|2793.05|2803.25|2791.75|36
1734115340000|2024-12-13 18:42:20|2803.25|2791.75|2805.19|2793.69|2805.2|2793.7|2803.25|2791.75|26
1734115350000|2024-12-13 18:42:30|2805.14|2793.64|2804.21|2792.71|2805.4|2793.9|2803.7|2792.2|30
1734115360000|2024-12-13 18:42:40|2804.2|2792.7|2804.25|2792.75|2805.55|2794.05|2804.2|2792.7|31
1734115370000|2024-12-13 18:42:50|2804.21|2792.71|2805.25|2793.75|2805.45|2793.95|2804.21|2792.71|29
1734115380000|2024-12-13 18:43:00|2805.23|2793.73|2805.25|2793.75|2805.33|2793.83|2804.48|2792.98|32
1734115390000|2024-12-13 18:43:10|2805.23|2793.73|2804.28|2792.78|2806.21|2794.71|2804.2|2792.7|32
1734115400000|2024-12-13 18:43:20|2804.31|2792.81|2803.3|2791.8|2804.31|2792.81|2803.23|2791.73|36
1734115410000|2024-12-13 18:43:30|2803.35|2791.85|2802.45|2790.95|2805.11|2793.61|2802.4|2790.9|34
1734115420000|2024-12-13 18:43:40|2802.37|2790.87|2802.15|2790.65|2802.65|2791.15|2801.63|2790.13|24
1734115430000|2024-12-13 18:43:50|2801.65|2790.15|2802.23|2790.73|2802.6|2791.1|2801.57|2790.07|27
1734115440000|2024-12-13 18:44:00|2802.2|2790.7|2803.35|2791.85|2803.56|2792.06|2802.2|2790.7|12
1734115450000|2024-12-13 18:44:10|2803.51|2792.01|2801.35|2789.85|2803.53|2792.03|2801.35|2789.85|32
1734115460000|2024-12-13 18:44:20|2801.74|2790.24|2801.15|2789.65|2802.45|2790.95|2801.15|2789.65|32
1734115470000|2024-12-13 18:44:30|2800.95|2789.45|2800.43|2788.93|2801.1|2789.6|2799.65|2788.15|33
1734115480000|2024-12-13 18:44:40|2800.46|2788.96|2801.18|2789.68|2801.34|2789.84|2800.23|2788.73|22
1734115490000|2024-12-13 18:44:50|2801.2|2789.7|2802.2|2790.7|2802.35|2790.85|2801.18|2789.68|26
1734115500000|2024-12-13 18:45:00|2802.23|2790.73|2803.29|2791.79|2803.51|2792.01|2802.2|2790.7|33
1734115510000|2024-12-13 18:45:10|2803.25|2791.75|2799.34|2787.84|2803.25|2791.75|2799.34|2787.84|35
1734115520000|2024-12-13 18:45:20|2799.74|2788.24|2801.64|2790.14|2801.64|2790.14|2799.74|2788.24|32
1734115530000|2024-12-13 18:45:30|2802.15|2790.65|2802.5|2791|2803.56|2792.06|2802.15|2790.65|35
1734115540000|2024-12-13 18:45:40|2803.18|2791.68|2800.22|2788.72|2803.4|2791.9|2800.22|2788.72|30
1734115550000|2024-12-13 18:45:50|2800.24|2788.74|2801.44|2789.94|2801.44|2789.94|2799.31|2787.81|35
1734115560000|2024-12-13 18:46:00|2801.38|2789.88|2801.21|2789.71|2801.49|2789.99|2800.28|2788.78|29
1734115570000|2024-12-13 18:46:10|2801.18|2789.68|2799.25|2787.75|2801.2|2789.7|2799.05|2787.55|31
1734115580000|2024-12-13 18:46:20|2799.1|2787.6|2795.56|2784.06|2799.2|2787.7|2795.56|2784.06|31
1734115590000|2024-12-13 18:46:30|2795.2|2783.7|2792.57|2781.07|2796.5|2785|2792.5|2781|38
1734115600000|2024-12-13 18:46:40|2793.15|2781.65|2789.44|2777.94|2793.2|2781.7|2789.3|2777.8|37
1734115610000|2024-12-13 18:46:50|2789.48|2777.98|2792.4|2780.9|2792.4|2780.9|2789.48|2777.98|34
1734115620000|2024-12-13 18:47:00|2792.5|2781|2793.56|2782.06|2793.56|2782.06|2791.85|2780.35|34
1734115630000|2024-12-13 18:47:10|2793.7|2782.2|2794.28|2782.78|2795.21|2783.71|2793.7|2782.2|33
1734115640000|2024-12-13 18:47:20|2794.25|2782.75|2796.4|2784.9|2796.46|2784.96|2794.25|2782.75|29
1734115650000|2024-12-13 18:47:30|2796.6|2785.1|2796.34|2784.84|2797.95|2786.45|2795.45|2783.95|33
1734115660000|2024-12-13 18:47:40|2796.31|2784.81|2795.39|2783.89|2796.31|2784.81|2795.23|2783.73|25
1734115670000|2024-12-13 18:47:50|2795.7|2784.2|2797.95|2786.45|2798.25|2786.75|2795.7|2784.2|35
1734115680000|2024-12-13 18:48:00|2797.25|2785.75|2795.55|2784.05|2797.25|2785.75|2794.56|2783.06|34
1734115690000|2024-12-13 18:48:10|2795.28|2783.78|2795.38|2783.88|2795.9|2784.4|2794.28|2782.78|34
1734115700000|2024-12-13 18:48:20|2795.35|2783.85|2793.3|2781.8|2795.35|2783.85|2792.85|2781.35|35
1734115710000|2024-12-13 18:48:30|2793.28|2781.78|2791.3|2779.8|2793.28|2781.78|2791.3|2779.8|26
1734115720000|2024-12-13 18:48:40|2791.28|2779.78|2790.3|2778.8|2791.28|2779.78|2789.24|2777.74|35
1734115730000|2024-12-13 18:48:50|2790.28|2778.78|2791.1|2779.6|2791.35|2779.85|2790.23|2778.73|38
1734115740000|2024-12-13 18:49:00|2791.2|2779.7|2792.23|2780.73|2792.5|2781|2791.2|2779.7|33
1734115750000|2024-12-13 18:49:10|2792.19|2780.69|2791.4|2779.9|2792.23|2780.73|2790.44|2778.94|34
1734115760000|2024-12-13 18:49:20|2791.45|2779.95|2790|2778.5|2791.45|2779.95|2789.41|2777.91|32
1734115770000|2024-12-13 18:49:30|2789.82|2778.32|2788.95|2777.45|2790.35|2778.85|2788.39|2776.89|31
1734115780000|2024-12-13 18:49:40|2789|2777.5|2788.5|2777|2790.5|2779|2788.38|2776.88|32
1734115790000|2024-12-13 18:49:50|2788.38|2776.88|2787.9|2776.4|2788.42|2776.92|2787.4|2775.9|22
1734115800000|2024-12-13 18:50:00|2787.75|2776.25|2786.1|2774.6|2787.75|2776.25|2785.28|2773.78|34
1734115810000|2024-12-13 18:50:10|2785.59|2774.09|2785.85|2774.35|2786.45|2774.95|2785.26|2773.76|32
1734115820000|2024-12-13 18:50:20|2786.05|2774.55|2784.35|2772.85|2786.15|2774.65|2784.2|2772.7|31
1734115830000|2024-12-13 18:50:30|2784.32|2772.82|2786.69|2775.19|2786.69|2775.19|2784.31|2772.81|39
1734115840000|2024-12-13 18:50:40|2787.05|2775.55|2787.87|2776.37|2787.87|2776.37|2786.5|2775|29
1734115850000|2024-12-13 18:50:50|2787.72|2776.22|2787.3|2775.8|2788.02|2776.52|2787.15|2775.65|27
1734115860000|2024-12-13 18:51:00|2787.29|2775.79|2787.54|2776.04|2787.8|2776.3|2787.17|2775.67|28
1734115870000|2024-12-13 18:51:10|2787.85|2776.35|2790.32|2778.82|2791.2|2779.7|2787.85|2776.35|39
1734115880000|2024-12-13 18:51:20|2790.29|2778.79|2789.37|2777.87|2790.5|2779|2789.29|2777.79|38
1734115890000|2024-12-13 18:51:30|2789.38|2777.88|2789.2|2777.7|2789.8|2778.3|2788.85|2777.35|34
1734115900000|2024-12-13 18:51:40|2788.4|2776.9|2788.1|2776.6|2789.6|2778.1|2787.44|2775.94|37
1734115910000|2024-12-13 18:51:50|2787.38|2775.88|2789.44|2777.94|2789.55|2778.05|2787.38|2775.88|36
1734115920000|2024-12-13 18:52:00|2789.32|2777.82|2790.32|2778.82|2790.45|2778.95|2788.7|2777.2|38
1734115930000|2024-12-13 18:52:10|2790.5|2779|2788.23|2776.73|2791.01|2779.51|2788.2|2776.7|33
1734115940000|2024-12-13 18:52:20|2788.34|2776.84|2790.91|2779.41|2790.92|2779.42|2787.8|2776.3|32
1734115950000|2024-12-13 18:52:30|2790.7|2779.2|2789.31|2777.81|2790.7|2779.2|2789.2|2777.7|35
1734115960000|2024-12-13 18:52:40|2789.5|2778|2790.44|2778.94|2790.63|2779.13|2789.37|2777.87|30
1734115970000|2024-12-13 18:52:50|2790.53|2779.03|2790.4|2778.9|2791.35|2779.85|2790.4|2778.9|28
1734115980000|2024-12-13 18:53:00|2790.3|2778.8|2789.25|2777.75|2790.3|2778.8|2789.15|2777.65|34
1734115990000|2024-12-13 18:53:10|2789.22|2777.72|2788.2|2776.7|2789.3|2777.8|2787.48|2775.98|32
1734116000000|2024-12-13 18:53:20|2788.23|2776.73|2787.96|2776.46|2788.33|2776.83|2786.28|2774.78|36
1734116010000|2024-12-13 18:53:30|2787.9|2776.4|2788.19|2776.69|2788.25|2776.75|2787.35|2775.85|32
1734116020000|2024-12-13 18:53:40|2788.05|2776.55|2787.7|2776.2|2788.05|2776.55|2787.1|2775.6|34
1734116030000|2024-12-13 18:53:50|2787.58|2776.08|2788.35|2776.85|2788.65|2777.15|2787.58|2776.08|31
1734116040000|2024-12-13 18:54:00|2788.4|2776.9|2788.25|2776.75|2789.25|2777.75|2788.1|2776.6|37
1734116050000|2024-12-13 18:54:10|2787.55|2776.05|2789.4|2777.9|2789.4|2777.9|2787.4|2775.9|27
1734116060000|2024-12-13 18:54:20|2789.65|2778.15|2789.1|2777.6|2790.25|2778.75|2788.58|2777.08|31
1734116070000|2024-12-13 18:54:30|2788.82|2777.32|2788.2|2776.7|2789.21|2777.71|2788.2|2776.7|33
1734116080000|2024-12-13 18:54:40|2788.25|2776.75|2787.49|2775.99|2788.25|2776.75|2787.48|2775.98|15
1734116090000|2024-12-13 18:54:50|2787.44|2775.94|2787.4|2775.9|2787.44|2775.94|2787.18|2775.68|29
1734116100000|2024-12-13 18:55:00|2787.34|2775.84|2787.15|2775.65|2787.42|2775.92|2785.75|2774.25|35
1734116110000|2024-12-13 18:55:10|2787.05|2775.55|2786.25|2774.75|2787.25|2775.75|2786.25|2774.75|30
1734116120000|2024-12-13 18:55:20|2786.22|2774.72|2786.25|2774.75|2786.45|2774.95|2785.9|2774.4|16
1734116130000|2024-12-13 18:55:30|2786.45|2774.95|2786.47|2774.97|2786.47|2774.97|2786|2774.5|20
1734116140000|2024-12-13 18:55:40|2786.85|2775.35|2787.6|2776.1|2788.23|2776.73|2786.85|2775.35|32
1734116150000|2024-12-13 18:55:50|2787.55|2776.05|2787.4|2775.9|2787.55|2776.05|2787.2|2775.7|24
1734116160000|2024-12-13 18:56:00|2787.35|2775.85|2787.75|2776.25|2788.31|2776.81|2787.28|2775.78|32
1734116170000|2024-12-13 18:56:10|2788.2|2776.7|2785.47|2773.97|2788.2|2776.7|2785.05|2773.55|29
1734116180000|2024-12-13 18:56:20|2785.4|2773.9|2786.2|2774.7|2786.25|2774.75|2785.2|2773.7|22
1734116190000|2024-12-13 18:56:30|2786.18|2774.68|2786.22|2774.72|2786.22|2774.72|2785.6|2774.1|4
1734116200000|2024-12-13 18:56:40|2786.25|2774.75|2786.2|2774.7|2786.25|2774.75|2785.6|2774.1|7
1734116210000|2024-12-13 18:56:50|2785.6|2774.1|2786.6|2775.1|2787.37|2775.87|2785.6|2774.1|23
1734116220000|2024-12-13 18:57:00|2786.23|2774.73|2786.35|2774.85|2786.55|2775.05|2786.23|2774.73|19
1734116230000|2024-12-13 18:57:10|2786.25|2774.75|2786|2774.5|2786.47|2774.97|2785.6|2774.1|25
1734116240000|2024-12-13 18:57:20|2786.16|2774.66|2787.25|2775.75|2787.31|2775.81|2786.16|2774.66|12
1734116250000|2024-12-13 18:57:30|2787.5|2776|2785.4|2773.9|2787.5|2776|2785.35|2773.85|31
1734116260000|2024-12-13 18:57:40|2785.45|2773.95|2785.31|2773.81|2785.5|2774|2785.1|2773.6|33
1734116270000|2024-12-13 18:57:50|2785.2|2773.7|2785.5|2774|2785.65|2774.15|2784.2|2772.7|31
1734116280000|2024-12-13 18:58:00|2785.36|2773.86|2786.1|2774.6|2786.31|2774.81|2785.18|2773.68|28
1734116290000|2024-12-13 18:58:10|2786.15|2774.65|2785.28|2773.78|2786.2|2774.7|2785.2|2773.7|28
1734116300000|2024-12-13 18:58:20|2785.31|2773.81|2785.4|2773.9|2785.4|2773.9|2785.2|2773.7|12
1734116310000|2024-12-13 18:58:30|2785.23|2773.73|2785.25|2773.75|2785.85|2774.35|2785.2|2773.7|34
1734116320000|2024-12-13 18:58:40|2785.28|2773.78|2786.25|2774.75|2786.33|2774.83|2785.28|2773.78|26
1734116330000|2024-12-13 18:58:50|2786.52|2775.02|2786.23|2774.73|2787.75|2776.25|2786.23|2774.73|27
1734116340000|2024-12-13 18:59:00|2786.25|2774.75|2787.3|2775.8|2787.31|2775.81|2786.23|2774.73|27
1734116350000|2024-12-13 18:59:10|2787.35|2775.85|2788.23|2776.73|2788.45|2776.95|2787.3|2775.8|30
1734116360000|2024-12-13 18:59:20|2788.2|2776.7|2787.25|2775.75|2788.25|2776.75|2787.2|2775.7|30
1734116370000|2024-12-13 18:59:30|2787.28|2775.78|2786.95|2775.45|2787.35|2775.85|2786.95|2775.45|21
1734116380000|2024-12-13 18:59:40|2786.96|2775.46|2787.43|2775.93|2787.43|2775.93|2786.75|2775.25|29
1734116390000|2024-12-13 18:59:50|2787.38|2775.88|2787.25|2775.75|2787.45|2775.95|2786.25|2774.75|30
1734116400000|2024-12-13 19:00:00|2787.2|2775.7|2787.34|2775.84|2787.7|2776.2|2786.25|2774.75|29
1734116410000|2024-12-13 19:00:10|2787.45|2775.95|2788.7|2777.2|2789.49|2777.99|2787.25|2775.75|36
1734116420000|2024-12-13 19:00:20|2788.71|2777.21|2789.65|2778.15|2789.97|2778.47|2788.45|2776.95|33
1734116430000|2024-12-13 19:00:30|2789.55|2778.05|2790.35|2778.85|2790.35|2778.85|2789.23|2777.73|33
1734116440000|2024-12-13 19:00:40|2790.3|2778.8|2793.69|2782.19|2793.75|2782.25|2790.3|2778.8|31
1734116450000|2024-12-13 19:00:50|2793.64|2782.14|2791.25|2779.75|2793.66|2782.16|2791.25|2779.75|30
1734116460000|2024-12-13 19:01:00|2791.4|2779.9|2790.23|2778.73|2792.3|2780.8|2790.21|2778.71|28
1734116470000|2024-12-13 19:01:10|2790.21|2778.71|2790.15|2778.65|2790.34|2778.84|2790.12|2778.62|30
1734116480000|2024-12-13 19:01:20|2789.37|2777.87|2789.15|2777.65|2789.46|2777.96|2788.1|2776.6|32
1734116490000|2024-12-13 19:01:30|2788.75|2777.25|2791.16|2779.66|2791.25|2779.75|2788.75|2777.25|27
1734116500000|2024-12-13 19:01:40|2791.19|2779.69|2792.25|2780.75|2793.02|2781.52|2791.19|2779.69|34
1734116510000|2024-12-13 19:01:50|2792.18|2780.68|2791.19|2779.69|2793.18|2781.68|2791.13|2779.63|29
1734116520000|2024-12-13 19:02:00|2791.25|2779.75|2792.7|2781.2|2792.7|2781.2|2791.25|2779.75|20
1734116530000|2024-12-13 19:02:10|2792.45|2780.95|2793.7|2782.2|2793.7|2782.2|2792.45|2780.95|13
1734116540000|2024-12-13 19:02:20|2794.35|2782.85|2794.35|2782.85|2794.35|2782.85|2794.35|2782.85|1
1734116550000|2024-12-13 19:02:30|2794.6|2783.1|2794.85|2783.35|2795.25|2783.75|2794.6|2783.1|19
1734116560000|2024-12-13 19:02:40|2794.65|2783.15|2794.45|2782.95|2795.25|2783.75|2794.45|2782.95|17
1734116570000|2024-12-13 19:02:50|2794.5|2783|2793.35|2781.85|2794.65|2783.15|2793.35|2781.85|9
1734116580000|2024-12-13 19:03:00|2793.1|2781.6|2793.05|2781.55|2793.3|2781.8|2792.45|2780.95|18
1734116590000|2024-12-13 19:03:10|2793.1|2781.6|2794.25|2782.75|2794.25|2782.75|2793.05|2781.55|14
1734116600000|2024-12-13 19:03:20|2794.55|2783.05|2794.5|2783|2795.2|2783.7|2794.5|2783|9
1734116610000|2024-12-13 19:03:30|2794.6|2783.1|2793.7|2782.2|2794.7|2783.2|2793.6|2782.1|25
1734116620000|2024-12-13 19:03:40|2793.65|2782.15|2791.75|2780.25|2793.65|2782.15|2791.75|2780.25|19
1734116630000|2024-12-13 19:03:50|2791.85|2780.35|2791.55|2780.05|2792.3|2780.8|2791.55|2780.05|15
1734116640000|2024-12-13 19:04:00|2791.05|2779.55|2791.3|2779.8|2791.3|2779.8|2790.55|2779.05|24
1734116650000|2024-12-13 19:04:10|2791.25|2779.75|2790.4|2778.9|2792.5|2781|2790.2|2778.7|18
1734116660000|2024-12-13 19:04:20|2790.15|2778.65|2789.15|2777.65|2790.15|2778.65|2789.15|2777.65|8
1734116670000|2024-12-13 19:04:30|2789.25|2777.75|2789.4|2777.9|2789.4|2777.9|2788.85|2777.35|4
1734116680000|2024-12-13 19:04:40|2789.45|2777.95|2791.25|2779.75|2791.35|2779.85|2789.45|2777.95|15
1734116690000|2024-12-13 19:04:50|2791.3|2779.8|2792.1|2780.6|2792.25|2780.75|2791.25|2779.75|17
1734116700000|2024-12-13 19:05:00|2791.7|2780.2|2789.45|2777.95|2791.7|2780.2|2789.45|2777.95|7
1734116710000|2024-12-13 19:05:10|2789.2|2777.7|2790.25|2778.75|2790.25|2778.75|2788.7|2777.2|9
1734116720000|2024-12-13 19:05:20|2790.3|2778.8|2790.5|2779|2790.5|2779|2790.25|2778.75|5
1734116730000|2024-12-13 19:05:30|2790.75|2779.25|2791.25|2779.75|2791.45|2779.95|2790.75|2779.25|13
1734116740000|2024-12-13 19:05:40|2791.35|2779.85|2791.85|2780.35|2792.4|2780.9|2791.35|2779.85|27
1734116750000|2024-12-13 19:05:50|2791.75|2780.25|2789.75|2778.25|2791.75|2780.25|2789.75|2778.25|10
1734116760000|2024-12-13 19:06:00|2790.05|2778.55|2789.4|2777.9|2790.45|2778.95|2789.3|2777.8|24
1734116770000|2024-12-13 19:06:10|2789.47|2777.97|2790.16|2778.66|2790.4|2778.9|2789.47|2777.97|19
1734116780000|2024-12-13 19:06:20|2790.28|2778.78|2790.34|2778.84|2790.34|2778.84|2789.25|2777.75|23
1734116790000|2024-12-13 19:06:30|2790.35|2778.85|2791.35|2779.85|2791.48|2779.98|2790.05|2778.55|30
1734116800000|2024-12-13 19:06:40|2791.4|2779.9|2790.25|2778.75|2791.4|2779.9|2789.75|2778.25|22
1734116810000|2024-12-13 19:06:50|2790.23|2778.73|2789.45|2777.95|2790.31|2778.81|2789.35|2777.85|27
1734116820000|2024-12-13 19:07:00|2789.6|2778.1|2788.3|2776.8|2789.65|2778.15|2788.2|2776.7|27
1734116830000|2024-12-13 19:07:10|2788.6|2777.1|2789.23|2777.73|2789.34|2777.84|2788.6|2777.1|24
1734116840000|2024-12-13 19:07:20|2789.19|2777.69|2789.28|2777.78|2789.4|2777.9|2788.39|2776.89|27
1734116850000|2024-12-13 19:07:30|2789.43|2777.93|2790.19|2778.69|2791.2|2779.7|2789.35|2777.85|21
1734116860000|2024-12-13 19:07:40|2790.21|2778.71|2788.55|2777.05|2790.23|2778.73|2788.3|2776.8|23
1734116870000|2024-12-13 19:07:50|2788.35|2776.85|2788.35|2776.85|2788.35|2776.85|2787.8|2776.3|21
1734116880000|2024-12-13 19:08:00|2788.55|2777.05|2789.38|2777.88|2789.4|2777.9|2788.35|2776.85|27
1734116890000|2024-12-13 19:08:10|2789.25|2777.75|2788.28|2776.78|2789.29|2777.79|2787.85|2776.35|25
1734116900000|2024-12-13 19:08:20|2788.25|2776.75|2788.24|2776.74|2788.25|2776.75|2787.4|2775.9|20
1734116910000|2024-12-13 19:08:30|2788.23|2776.73|2787.23|2775.73|2788.23|2776.73|2786.72|2775.22|24
1734116920000|2024-12-13 19:08:40|2787.2|2775.7|2786.38|2774.88|2787.23|2775.73|2786|2774.5|27
1734116930000|2024-12-13 19:08:50|2786.25|2774.75|2786.18|2774.68|2786.38|2774.88|2786.18|2774.68|13
1734116940000|2024-12-13 19:09:00|2786.12|2774.62|2784.3|2772.8|2786.15|2774.65|2784.3|2772.8|14
1734116950000|2024-12-13 19:09:10|2784.32|2772.82|2786.5|2775|2786.5|2775|2784.25|2772.75|18
1734116960000|2024-12-13 19:09:20|2786.55|2775.05|2786.37|2774.87|2786.55|2775.05|2785.59|2774.09|30
1734116970000|2024-12-13 19:09:30|2786.55|2775.05|2786.55|2775.05|2786.65|2775.15|2786.25|2774.75|31
1734116980000|2024-12-13 19:09:40|2786.47|2774.97|2788.55|2777.05|2788.55|2777.05|2786.44|2774.94|34
1734116990000|2024-12-13 19:09:50|2788.6|2777.1|2787.41|2775.91|2788.7|2777.2|2787.25|2775.75|31
1734117000000|2024-12-13 19:10:00|2787.38|2775.88|2786.65|2775.15|2787.5|2776|2786.4|2774.9|33
1734117010000|2024-12-13 19:10:10|2787.3|2775.8|2786.28|2774.78|2787.43|2775.93|2786.25|2774.75|27
1734117020000|2024-12-13 19:10:20|2786.3|2774.8|2785.28|2773.78|2786.3|2774.8|2784.4|2772.9|29
1734117030000|2024-12-13 19:10:30|2785.3|2773.8|2785.3|2773.8|2785.39|2773.89|2784.8|2773.3|10
1734117040000|2024-12-13 19:10:40|2785.28|2773.78|2784.24|2772.74|2785.28|2773.78|2784.24|2772.74|22
1734117050000|2024-12-13 19:10:50|2784.1|2772.6|2783.6|2772.1|2784.1|2772.6|2783.28|2771.78|21
1734117060000|2024-12-13 19:11:00|2783.56|2772.06|2781.75|2770.25|2784.21|2772.71|2781.45|2769.95|28
1734117070000|2024-12-13 19:11:10|2782.25|2770.75|2780.3|2768.8|2782.4|2770.9|2780.28|2768.78|19
1734117080000|2024-12-13 19:11:20|2780.36|2768.86|2782.33|2770.83|2782.55|2771.05|2780.29|2768.79|32
1734117090000|2024-12-13 19:11:30|2781.9|2770.4|2782.8|2771.3|2783.31|2771.81|2781.9|2770.4|30
1734117100000|2024-12-13 19:11:40|2783.29|2771.79|2785.34|2773.84|2785.37|2773.87|2783.29|2771.79|33
1734117110000|2024-12-13 19:11:50|2785.58|2774.08|2785.35|2773.85|2786.5|2775|2785.18|2773.68|36
1734117120000|2024-12-13 19:12:00|2785.3|2773.8|2788.25|2776.75|2788.25|2776.75|2785.2|2773.7|30
1734117130000|2024-12-13 19:12:10|2788.21|2776.71|2787.4|2775.9|2788.25|2776.75|2787.15|2775.65|26
1734117140000|2024-12-13 19:12:20|2787.33|2775.83|2787.1|2775.6|2787.56|2776.06|2787.1|2775.6|28
1734117150000|2024-12-13 19:12:30|2787.25|2775.75|2785.42|2773.92|2787.25|2775.75|2785.42|2773.92|34
1734117160000|2024-12-13 19:12:40|2786.08|2774.58|2786.81|2775.31|2786.81|2775.31|2785.35|2773.85|35
1734117170000|2024-12-13 19:12:50|2787.31|2775.81|2787.3|2775.8|2787.45|2775.95|2786.7|2775.2|27
1734117180000|2024-12-13 19:13:00|2786.9|2775.4|2788.25|2776.75|2788.25|2776.75|2786.54|2775.04|24
1734117190000|2024-12-13 19:13:10|2788.35|2776.85|2787.25|2775.75|2788.35|2776.85|2787.21|2775.71|25
1734117200000|2024-12-13 19:13:20|2787.23|2775.73|2786.45|2774.95|2787.4|2775.9|2786.45|2774.95|31
1734117210000|2024-12-13 19:13:30|2786.4|2774.9|2787.25|2775.75|2787.35|2775.85|2786.28|2774.78|20
1734117220000|2024-12-13 19:13:40|2787.07|2775.57|2787.25|2775.75|2787.3|2775.8|2787.07|2775.57|6
1734117230000|2024-12-13 19:13:50|2787.15|2775.65|2787.34|2775.84|2787.34|2775.84|2786.25|2774.75|24
1734117240000|2024-12-13 19:14:00|2787.32|2775.82|2788.16|2776.66|2788.45|2776.95|2787.1|2775.6|31
1734117250000|2024-12-13 19:14:10|2788.23|2776.73|2787.33|2775.83|2788.23|2776.73|2786.7|2775.2|28
1734117260000|2024-12-13 19:14:20|2786.9|2775.4|2786.25|2774.75|2788.15|2776.65|2786.25|2774.75|23
1734117270000|2024-12-13 19:14:30|2786.45|2774.95|2787.19|2775.69|2787.55|2776.05|2786.45|2774.95|26
1734117280000|2024-12-13 19:14:40|2787.23|2775.73|2787.25|2775.75|2787.35|2775.85|2786.45|2774.95|25
1734117290000|2024-12-13 19:14:50|2787.18|2775.68|2787.38|2775.88|2787.38|2775.88|2787.12|2775.62|26
1734117300000|2024-12-13 19:15:00|2787.4|2775.9|2790.23|2778.73|2790.65|2779.15|2787.38|2775.88|37
1734117310000|2024-12-13 19:15:10|2790.25|2778.75|2790.2|2778.7|2790.55|2779.05|2789.31|2777.81|34
1734117320000|2024-12-13 19:15:20|2790.23|2778.73|2791.19|2779.69|2791.34|2779.84|2790.23|2778.73|36
1734117330000|2024-12-13 19:15:30|2791.28|2779.78|2793.42|2781.92|2794.46|2782.96|2791.25|2779.75|34
1734117340000|2024-12-13 19:15:40|2793.28|2781.78|2794.25|2782.75|2794.38|2782.88|2793.23|2781.73|31
1734117350000|2024-12-13 19:15:50|2794.23|2782.73|2793.2|2781.7|2794.23|2782.73|2793.2|2781.7|16
1734117360000|2024-12-13 19:16:00|2793.25|2781.75|2793.41|2781.91|2794.05|2782.55|2792.86|2781.36|33
1734117370000|2024-12-13 19:16:10|2793.54|2782.04|2792.9|2781.4|2794.25|2782.75|2792.9|2781.4|26
1734117380000|2024-12-13 19:16:20|2792.5|2781|2791.58|2780.08|2793.19|2781.69|2791.4|2779.9|31
1734117390000|2024-12-13 19:16:30|2791.54|2780.04|2791.49|2779.99|2792.19|2780.69|2791.15|2779.65|25
1734117400000|2024-12-13 19:16:40|2791.54|2780.04|2792.18|2780.68|2792.2|2780.7|2790.3|2778.8|30
1734117410000|2024-12-13 19:16:50|2792.19|2780.69|2792.44|2780.94|2793.15|2781.65|2791.35|2779.85|31
1734117420000|2024-12-13 19:17:00|2792.38|2780.88|2791.19|2779.69|2792.38|2780.88|2791.18|2779.68|34
1734117430000|2024-12-13 19:17:10|2791.21|2779.71|2790.31|2778.81|2791.21|2779.71|2790.25|2778.75|25
1734117440000|2024-12-13 19:17:20|2790.25|2778.75|2790.38|2778.88|2791.05|2779.55|2790.25|2778.75|23
1734117450000|2024-12-13 19:17:30|2790.5|2779|2789.28|2777.78|2791.59|2780.09|2788.75|2777.25|26
1734117460000|2024-12-13 19:17:40|2789.2|2777.7|2790.85|2779.35|2790.87|2779.37|2788.65|2777.15|29
1734117470000|2024-12-13 19:17:50|2790.91|2779.41|2791.33|2779.83|2792.24|2780.74|2790.91|2779.41|26
1734117480000|2024-12-13 19:18:00|2791.34|2779.84|2790.34|2778.84|2791.34|2779.84|2790.21|2778.71|31
1734117490000|2024-12-13 19:18:10|2790.28|2778.78|2790.47|2778.97|2791.28|2779.78|2790.23|2778.73|30
1734117500000|2024-12-13 19:18:20|2790.6|2779.1|2790.35|2778.85|2791.27|2779.77|2789.8|2778.3|25
1734117510000|2024-12-13 19:18:30|2790.25|2778.75|2791.2|2779.7|2791.2|2779.7|2790.25|2778.75|14
1734117520000|2024-12-13 19:18:40|2791.15|2779.65|2791.25|2779.75|2792.4|2780.9|2790.65|2779.15|24
1734117530000|2024-12-13 19:18:50|2791.33|2779.83|2790.53|2779.03|2791.34|2779.84|2790.28|2778.78|17
1734117540000|2024-12-13 19:19:00|2790.57|2779.07|2792.35|2780.85|2792.37|2780.87|2790.53|2779.03|30
1734117550000|2024-12-13 19:19:10|2792.34|2780.84|2793.25|2781.75|2794.18|2782.68|2792.34|2780.84|29
1734117560000|2024-12-13 19:19:20|2793.4|2781.9|2793.36|2781.86|2793.6|2782.1|2793.2|2781.7|28
1734117570000|2024-12-13 19:19:30|2793.35|2781.85|2794.25|2782.75|2794.35|2782.85|2793.25|2781.75|27
1734117580000|2024-12-13 19:19:40|2794.28|2782.78|2795.21|2783.71|2795.25|2783.75|2794.28|2782.78|15
1734117590000|2024-12-13 19:19:50|2795.2|2783.7|2794.45|2782.95|2795.25|2783.75|2794.38|2782.88|18
1734117600000|2024-12-13 19:20:00|2794.34|2782.84|2795.5|2784|2795.5|2784|2794.15|2782.65|30
1734117610000|2024-12-13 19:20:10|2795.55|2784.05|2797.7|2786.2|2797.9|2786.4|2795.45|2783.95|31
1734117620000|2024-12-13 19:20:20|2798.2|2786.7|2799.25|2787.75|2799.25|2787.75|2798.2|2786.7|22
1734117630000|2024-12-13 19:20:30|2799.75|2788.25|2803.47|2791.97|2803.47|2791.97|2799.75|2788.25|31
1734117640000|2024-12-13 19:20:40|2803.45|2791.95|2804.25|2792.75|2804.25|2792.75|2803.25|2791.75|21
1734117650000|2024-12-13 19:20:50|2803.75|2792.25|2804.45|2792.95|2805.6|2794.1|2803.75|2792.25|31
1734117660000|2024-12-13 19:21:00|2804.34|2792.84|2801.25|2789.75|2804.55|2793.05|2801.25|2789.75|31
1734117670000|2024-12-13 19:21:10|2801.23|2789.73|2799.34|2787.84|2801.23|2789.73|2798.7|2787.2|33
1734117680000|2024-12-13 19:21:20|2798.6|2787.1|2799.34|2787.84|2799.42|2787.92|2798.5|2787|28
1734117690000|2024-12-13 19:21:30|2799.36|2787.86|2799.34|2787.84|2799.53|2788.03|2799.32|2787.82|14
1734117700000|2024-12-13 19:21:40|2799.35|2787.85|2799.42|2787.92|2799.53|2788.03|2799.23|2787.73|25
1734117710000|2024-12-13 19:21:50|2799.45|2787.95|2800.38|2788.88|2800.8|2789.3|2798.92|2787.42|32
1734117720000|2024-12-13 19:22:00|2800.45|2788.95|2803.22|2791.72|2803.28|2791.78|2800.45|2788.95|36
1734117730000|2024-12-13 19:22:10|2803.25|2791.75|2802.9|2791.4|2803.48|2791.98|2802.75|2791.25|37
1734117740000|2024-12-13 19:22:20|2803.25|2791.75|2805.55|2794.05|2805.55|2794.05|2803.25|2791.75|31
1734117750000|2024-12-13 19:22:30|2805.4|2793.9|2805.15|2793.65|2806.3|2794.8|2804.85|2793.35|34
1734117760000|2024-12-13 19:22:40|2805.2|2793.7|2805.3|2793.8|2805.34|2793.84|2804.35|2792.85|33
1734117770000|2024-12-13 19:22:50|2805.19|2793.69|2804.3|2792.8|2805.23|2793.73|2803.65|2792.15|25
1734117780000|2024-12-13 19:23:00|2804.35|2792.85|2803.23|2791.73|2805.25|2793.75|2802.91|2791.41|23
1734117790000|2024-12-13 19:23:10|2803.22|2791.72|2802.25|2790.75|2803.22|2791.72|2801.34|2789.84|31
1734117800000|2024-12-13 19:23:20|2802.23|2790.73|2802.23|2790.73|2803.2|2791.7|2802.13|2790.63|24
1734117810000|2024-12-13 19:23:30|2802.21|2790.71|2799.3|2787.8|2802.21|2790.71|2798.85|2787.35|32
1734117820000|2024-12-13 19:23:40|2799.25|2787.75|2800.14|2788.64|2800.7|2789.2|2799.25|2787.75|28
1734117830000|2024-12-13 19:23:50|2800.78|2789.28|2802.2|2790.7|2802.4|2790.9|2800.45|2788.95|31
1734117840000|2024-12-13 19:24:00|2801.95|2790.45|2800.42|2788.92|2802.25|2790.75|2800.3|2788.8|26
1734117850000|2024-12-13 19:24:10|2800.4|2788.9|2798.55|2787.05|2801.25|2789.75|2798.35|2786.85|30
1734117860000|2024-12-13 19:24:20|2799.16|2787.66|2801.05|2789.55|2801.2|2789.7|2799.14|2787.64|18
1734117870000|2024-12-13 19:24:30|2801.15|2789.65|2799.28|2787.78|2801.15|2789.65|2798.35|2786.85|24
1734117880000|2024-12-13 19:24:40|2799.25|2787.75|2799.25|2787.75|2799.25|2787.75|2798.25|2786.75|12
1734117890000|2024-12-13 19:24:50|2799.21|2787.71|2800.2|2788.7|2800.34|2788.84|2798.25|2786.75|23
1734117900000|2024-12-13 19:25:00|2800.11|2788.61|2798.4|2786.9|2800.11|2788.61|2798.05|2786.55|25
1734117910000|2024-12-13 19:25:10|2799.2|2787.7|2799.23|2787.73|2799.3|2787.8|2799.01|2787.51|28
1734117920000|2024-12-13 19:25:20|2799.22|2787.72|2800.5|2789|2800.5|2789|2799.22|2787.72|18
1734117930000|2024-12-13 19:25:30|2800.52|2789.02|2799.37|2787.87|2801.19|2789.69|2799.25|2787.75|28
1734117940000|2024-12-13 19:25:40|2799.25|2787.75|2799.17|2787.67|2799.37|2787.87|2799.11|2787.61|11
1734117950000|2024-12-13 19:25:50|2798.45|2786.95|2799.17|2787.67|2799.45|2787.95|2798.2|2786.7|19
1734117960000|2024-12-13 19:26:00|2799|2787.5|2799.3|2787.8|2799.34|2787.84|2798.5|2787|15
1734117970000|2024-12-13 19:26:10|2799.22|2787.72|2798.3|2786.8|2799.36|2787.86|2797.95|2786.45|30
1734117980000|2024-12-13 19:26:20|2798.17|2786.67|2798.28|2786.78|2798.28|2786.78|2796.7|2785.2|27
1734117990000|2024-12-13 19:26:30|2798.22|2786.72|2798.28|2786.78|2798.28|2786.78|2798.14|2786.64|16
1734118000000|2024-12-13 19:26:40|2798.25|2786.75|2797.36|2785.86|2798.25|2786.75|2797.35|2785.85|11
1734118010000|2024-12-13 19:26:50|2797.3|2785.8|2798.28|2786.78|2798.35|2786.85|2797.25|2785.75|19
1734118020000|2024-12-13 19:27:00|2798.3|2786.8|2799.23|2787.73|2799.55|2788.05|2798.25|2786.75|32
1734118030000|2024-12-13 19:27:10|2799.2|2787.7|2799.33|2787.83|2799.37|2787.87|2799.17|2787.67|33
1734118040000|2024-12-13 19:27:20|2799.35|2787.85|2800.32|2788.82|2800.35|2788.85|2799.06|2787.56|10
1734118050000|2024-12-13 19:27:30|2800.3|2788.8|2799.55|2788.05|2800.32|2788.82|2799|2787.5|28
1734118060000|2024-12-13 19:27:40|2799.65|2788.15|2801.25|2789.75|2801.3|2789.8|2799.15|2787.65|28
1734118070000|2024-12-13 19:27:50|2801.28|2789.78|2801.25|2789.75|2801.28|2789.78|2800.75|2789.25|27
1734118080000|2024-12-13 19:28:00|2801.17|2789.67|2799.28|2787.78|2801.3|2789.8|2798.8|2787.3|32
1734118090000|2024-12-13 19:28:10|2799.27|2787.77|2799.25|2787.75|2799.85|2788.35|2797.8|2786.3|16
1734118100000|2024-12-13 19:28:20|2799.4|2787.9|2799.3|2787.8|2800.45|2788.95|2798.9|2787.4|24
1734118110000|2024-12-13 19:28:30|2799.35|2787.85|2798.35|2786.85|2799.5|2788|2798.3|2786.8|25
1734118120000|2024-12-13 19:28:40|2798.36|2786.86|2798.25|2786.75|2799.6|2788.1|2797.6|2786.1|26
1734118130000|2024-12-13 19:28:50|2798.33|2786.83|2799.23|2787.73|2799.3|2787.8|2798.25|2786.75|15
1734118140000|2024-12-13 19:29:00|2798.23|2786.73|2798.34|2786.84|2799.45|2787.95|2798.23|2786.73|21
1734118150000|2024-12-13 19:29:10|2798.32|2786.82|2801.25|2789.75|2801.6|2790.1|2797.75|2786.25|31
1734118160000|2024-12-13 19:29:20|2801.35|2789.85|2802.3|2790.8|2803.25|2791.75|2801.25|2789.75|22
1734118170000|2024-12-13 19:29:30|2802.36|2790.86|2802.33|2790.83|2803.37|2791.87|2801.95|2790.45|19
1734118180000|2024-12-13 19:29:40|2802.32|2790.82|2803.32|2791.82|2803.4|2791.9|2802.25|2790.75|15
1734118190000|2024-12-13 19:29:50|2803.25|2791.75|2803.65|2792.15|2803.65|2792.15|2802.75|2791.25|25
1734118200000|2024-12-13 19:30:00|2803.25|2791.75|2802.36|2790.86|2804.4|2792.9|2801.97|2790.47|29
1734118210000|2024-12-13 19:30:10|2802.25|2790.75|2803.1|2791.6|2803.1|2791.6|2800.55|2789.05|33
1734118220000|2024-12-13 19:30:20|2803.25|2791.75|2807.7|2796.2|2808.7|2797.2|2803.25|2791.75|35
1734118230000|2024-12-13 19:30:30|2808.15|2796.65|2808.23|2796.73|2808.25|2796.75|2807.15|2795.65|31
1734118240000|2024-12-13 19:30:40|2808.2|2796.7|2808.25|2796.75|2808.46|2796.96|2808.2|2796.7|18
1734118250000|2024-12-13 19:30:50|2808.18|2796.68|2808.2|2796.7|2808.28|2796.78|2807.25|2795.75|27
1734118260000|2024-12-13 19:31:00|2808.23|2796.73|2806.33|2794.83|2808.23|2796.73|2806.25|2794.75|34
1734118270000|2024-12-13 19:31:10|2806.3|2794.8|2807.28|2795.78|2808.2|2796.7|2806.25|2794.75|25
1734118280000|2024-12-13 19:31:20|2807.25|2795.75|2806.3|2794.8|2807.25|2795.75|2805.4|2793.9|29
1734118290000|2024-12-13 19:31:30|2806.28|2794.78|2807.7|2796.2|2808.25|2796.75|2806.28|2794.78|26
1734118300000|2024-12-13 19:31:40|2808.25|2796.75|2807.25|2795.75|2808.32|2796.82|2807.17|2795.67|32
1734118310000|2024-12-13 19:31:50|2807.14|2795.64|2808.75|2797.25|2808.75|2797.25|2806.25|2794.75|20
1734118320000|2024-12-13 19:32:00|2809.1|2797.6|2808.31|2796.81|2809.1|2797.6|2808.25|2796.75|15
1734118330000|2024-12-13 19:32:10|2808.3|2796.8|2810.05|2798.55|2810.05|2798.55|2808.25|2796.75|13
1734118340000|2024-12-13 19:32:20|2809.65|2798.15|2809.49|2797.99|2809.65|2798.15|2809.25|2797.75|4
1734118350000|2024-12-13 19:32:30|2809.25|2797.75|2814.28|2802.78|2815.23|2803.73|2809.25|2797.75|30
1734118360000|2024-12-13 19:32:40|2814.2|2802.7|2812.53|2801.03|2814.55|2803.05|2812.25|2800.75|35
1734118370000|2024-12-13 19:32:50|2812.56|2801.06|2809.65|2798.15|2812.67|2801.17|2809.6|2798.1|27
1734118380000|2024-12-13 19:33:00|2809.7|2798.2|2806.75|2795.25|2809.7|2798.2|2806.75|2795.25|34
1734118390000|2024-12-13 19:33:10|2808.1|2796.6|2806.25|2794.75|2808.3|2796.8|2806.25|2794.75|32
1734118400000|2024-12-13 19:33:20|2806.34|2794.84|2806.25|2794.75|2807.21|2795.71|2805.93|2794.43|11
1734118410000|2024-12-13 19:33:30|2806.18|2794.68|2806.16|2794.66|2806.18|2794.68|2805.28|2793.78|14
1734118420000|2024-12-13 19:33:40|2806.14|2794.64|2806.35|2794.85|2806.57|2795.07|2806.14|2794.64|26
1734118430000|2024-12-13 19:33:50|2806.3|2794.8|2806.37|2794.87|2806.38|2794.88|2806.22|2794.72|17
1734118440000|2024-12-13 19:34:00|2806.35|2794.85|2805.48|2793.98|2806.37|2794.87|2805.48|2793.98|29
1734118450000|2024-12-13 19:34:10|2805.77|2794.27|2806.17|2794.67|2806.35|2794.85|2805.77|2794.27|29
1734118460000|2024-12-13 19:34:20|2806.23|2794.73|2806.14|2794.64|2806.25|2794.75|2806.09|2794.59|14
1734118470000|2024-12-13 19:34:30|2806.15|2794.65|2805.33|2793.83|2806.15|2794.65|2805.25|2793.75|20
1734118480000|2024-12-13 19:34:40|2805.73|2794.23|2806.25|2794.75|2806.4|2794.9|2805.73|2794.23|32
1734118490000|2024-12-13 19:34:50|2806.2|2794.7|2806.28|2794.78|2806.28|2794.78|2806.14|2794.64|17
1734118500000|2024-12-13 19:35:00|2807.4|2795.9|2809.6|2798.1|2810.49|2798.99|2807.4|2795.9|17
1734118510000|2024-12-13 19:35:10|2809.38|2797.88|2809.3|2797.8|2810.35|2798.85|2809.25|2797.75|24
1734118520000|2024-12-13 19:35:20|2809.32|2797.82|2809.3|2797.8|2809.38|2797.88|2808.47|2796.97|24
1734118530000|2024-12-13 19:35:30|2809.31|2797.81|2810.61|2799.11|2811.46|2799.96|2809.25|2797.75|12
1734118540000|2024-12-13 19:35:40|2810.65|2799.15|2811.66|2800.16|2812.3|2800.8|2810.53|2799.03|32
1734118550000|2024-12-13 19:35:50|2811.69|2800.19|2810.38|2798.88|2811.8|2800.3|2810.25|2798.75|25
1734118560000|2024-12-13 19:36:00|2810.4|2798.9|2809.3|2797.8|2810.47|2798.97|2809.3|2797.8|26
1734118570000|2024-12-13 19:36:10|2809.37|2797.87|2810.3|2798.8|2810.38|2798.88|2808.75|2797.25|33
1734118580000|2024-12-13 19:36:20|2810.23|2798.73|2810.33|2798.83|2810.6|2799.1|2809.25|2797.75|24
1734118590000|2024-12-13 19:36:30|2810.28|2798.78|2810.25|2798.75|2810.34|2798.84|2809.25|2797.75|10
1734118600000|2024-12-13 19:36:40|2810.05|2798.55|2809.35|2797.85|2810.05|2798.55|2809.25|2797.75|11
1734118610000|2024-12-13 19:36:50|2809.5|2798|2811.32|2799.82|2812.3|2800.8|2809.25|2797.75|27
1734118620000|2024-12-13 19:37:00|2811.37|2799.87|2809.25|2797.75|2811.37|2799.87|2809.25|2797.75|15
1734118630000|2024-12-13 19:37:10|2810.17|2798.67|2809.37|2797.87|2810.17|2798.67|2808.25|2796.75|17
1734118640000|2024-12-13 19:37:20|2809.38|2797.88|2809.25|2797.75|2809.42|2797.92|2809.25|2797.75|15
1734118650000|2024-12-13 19:37:30|2809.3|2797.8|2809.3|2797.8|2809.35|2797.85|2809.3|2797.8|9
1734118660000|2024-12-13 19:37:40|2809.25|2797.75|2810.35|2798.85|2810.45|2798.95|2809.25|2797.75|5
1734118670000|2024-12-13 19:37:50|2810.23|2798.73|2810.34|2798.84|2810.5|2799|2809.25|2797.75|19
1734118680000|2024-12-13 19:38:00|2810.35|2798.85|2809.18|2797.68|2810.38|2798.88|2808.35|2796.85|26
1734118690000|2024-12-13 19:38:10|2809.14|2797.64|2810.3|2798.8|2811.2|2799.7|2808.39|2796.89|27
1734118700000|2024-12-13 19:38:20|2810.28|2798.78|2810.47|2798.97|2811.34|2799.84|2810.25|2798.75|19
1734118710000|2024-12-13 19:38:30|2810.53|2799.03|2810.25|2798.75|2811.3|2799.8|2810.25|2798.75|19
1734118720000|2024-12-13 19:38:40|2810.35|2798.85|2810.14|2798.64|2810.37|2798.87|2809.45|2797.95|23
1734118730000|2024-12-13 19:38:50|2810.2|2798.7|2812.25|2800.75|2812.55|2801.05|2809.6|2798.1|22
1734118740000|2024-12-13 19:39:00|2812.3|2800.8|2811.25|2799.75|2812.36|2800.86|2810.42|2798.92|24
1734118750000|2024-12-13 19:39:10|2811.36|2799.86|2811.25|2799.75|2811.4|2799.9|2811.25|2799.75|14
1734118760000|2024-12-13 19:39:20|2811.36|2799.86|2811.32|2799.82|2811.4|2799.9|2810.25|2798.75|20
1734118770000|2024-12-13 19:39:30|2811.3|2799.8|2811.34|2799.84|2811.34|2799.84|2811.25|2799.75|7
1734118780000|2024-12-13 19:39:40|2811.22|2799.72|2812.35|2800.85|2812.4|2800.9|2811.22|2799.72|20
1734118790000|2024-12-13 19:39:50|2812.2|2800.7|2813.23|2801.73|2814.1|2802.6|2812.2|2800.7|16
1734118800000|2024-12-13 19:40:00|2813.4|2801.9|2814.25|2802.75|2814.25|2802.75|2812.25|2800.75|15
1734118810000|2024-12-13 19:40:10|2814.23|2802.73|2813.4|2801.9|2814.23|2802.73|2813.25|2801.75|26
1734118820000|2024-12-13 19:40:20|2813.38|2801.88|2813.35|2801.85|2813.56|2802.06|2813.17|2801.67|23
1734118830000|2024-12-13 19:40:30|2813.33|2801.83|2813.33|2801.83|2813.35|2801.85|2813.25|2801.75|14
1734118840000|2024-12-13 19:40:40|2813.23|2801.73|2815.35|2803.85|2816.35|2804.85|2813.12|2801.62|29
1734118850000|2024-12-13 19:40:50|2815.3|2803.8|2815.25|2803.75|2816.15|2804.65|2814.49|2802.99|21
1734118860000|2024-12-13 19:41:00|2815.75|2804.25|2816.55|2805.05|2816.55|2805.05|2815.75|2804.25|11
1734118870000|2024-12-13 19:41:10|2817.15|2805.65|2817.25|2805.75|2817.55|2806.05|2816.25|2804.75|27
1734118880000|2024-12-13 19:41:20|2817.55|2806.05|2818.34|2806.84|2818.4|2806.9|2817.5|2806|14
1734118890000|2024-12-13 19:41:30|2818.35|2806.85|2819|2807.5|2819.94|2808.44|2818.27|2806.77|22
1734118900000|2024-12-13 19:41:40|2818.5|2807|2817.6|2806.1|2818.6|2807.1|2817.57|2806.07|22
1734118910000|2024-12-13 19:41:50|2817.4|2805.9|2817.28|2805.78|2817.47|2805.97|2817.28|2805.78|12
1734118920000|2024-12-13 19:42:00|2817.23|2805.73|2817.7|2806.2|2817.7|2806.2|2816.25|2804.75|15
1734118930000|2024-12-13 19:42:10|2817.73|2806.23|2818.19|2806.69|2818.75|2807.25|2817.73|2806.23|15
1734118940000|2024-12-13 19:42:20|2817.4|2805.9|2814.25|2802.75|2817.57|2806.07|2814.25|2802.75|21
1734118950000|2024-12-13 19:42:30|2814.38|2802.88|2814.25|2802.75|2814.38|2802.88|2813.8|2802.3|13
1734118960000|2024-12-13 19:42:40|2814.14|2802.64|2814.28|2802.78|2814.3|2802.8|2813|2801.5|17
1734118970000|2024-12-13 19:42:50|2814.3|2802.8|2812.52|2801.02|2814.3|2802.8|2812.51|2801.01|7
1734118980000|2024-12-13 19:43:00|2812.4|2800.9|2812.32|2800.82|2812.4|2800.9|2811.9|2800.4|18
1734118990000|2024-12-13 19:43:10|2812.25|2800.75|2814.25|2802.75|2814.34|2802.84|2812.25|2800.75|26
1734119000000|2024-12-13 19:43:20|2813.94|2802.44|2814.25|2802.75|2814.25|2802.75|2813.25|2801.75|12
1734119010000|2024-12-13 19:43:30|2813.75|2802.25|2814.75|2803.25|2814.85|2803.35|2813.75|2802.25|17
1734119020000|2024-12-13 19:43:40|2814.65|2803.15|2812|2800.5|2814.65|2803.15|2811.85|2800.35|25
1734119030000|2024-12-13 19:43:50|2812.25|2800.75|2812.35|2800.85|2812.5|2801|2811.25|2799.75|24
1734119040000|2024-12-13 19:44:00|2812.38|2800.88|2809.33|2797.83|2812.4|2800.9|2808.9|2797.4|26
1734119050000|2024-12-13 19:44:10|2809.35|2797.85|2808.25|2796.75|2809.37|2797.87|2808.25|2796.75|28
1734119060000|2024-12-13 19:44:20|2808.4|2796.9|2808.33|2796.83|2808.6|2797.1|2807.95|2796.45|17
1734119070000|2024-12-13 19:44:30|2808.45|2796.95|2808.32|2796.82|2808.45|2796.95|2807.85|2796.35|14
1734119080000|2024-12-13 19:44:40|2808.2|2796.7|2807.42|2795.92|2808.23|2796.73|2807.05|2795.55|16
1734119090000|2024-12-13 19:44:50|2807.4|2795.9|2807.4|2795.9|2807.4|2795.9|2807.25|2795.75|10
1734119100000|2024-12-13 19:45:00|2807.25|2795.75|2808.2|2796.7|2808.2|2796.7|2807.25|2795.75|15
1734119110000|2024-12-13 19:45:10|2808.23|2796.73|2808.22|2796.72|2808.23|2796.73|2808.2|2796.7|6
1734119120000|2024-12-13 19:45:20|2808.23|2796.73|2808.85|2797.35|2808.85|2797.35|2808.2|2796.7|8
1734119130000|2024-12-13 19:45:30|2809|2797.5|2808.39|2796.89|2810.19|2798.69|2808.39|2796.89|36
1734119140000|2024-12-13 19:45:40|2808.42|2796.92|2808.31|2796.81|2808.45|2796.95|2807.85|2796.35|28
1734119150000|2024-12-13 19:45:50|2808.3|2796.8|2809.55|2798.05|2809.55|2798.05|2807.8|2796.3|16
1734119160000|2024-12-13 19:46:00|2809.6|2798.1|2809.25|2797.75|2809.6|2798.1|2809|2797.5|25
1734119170000|2024-12-13 19:46:10|2809.28|2797.78|2808.25|2796.75|2809.28|2797.78|2808|2796.5|14
1734119180000|2024-12-13 19:46:20|2808.35|2796.85|2809.25|2797.75|2809.37|2797.87|2808.25|2796.75|24
1734119190000|2024-12-13 19:46:30|2809.37|2797.87|2810.28|2798.78|2810.45|2798.95|2809.25|2797.75|23
1734119200000|2024-12-13 19:46:40|2810.3|2798.8|2811.5|2800|2812.16|2800.66|2809|2797.5|25
1734119210000|2024-12-13 19:46:50|2811.41|2799.91|2812.15|2800.65|2812.2|2800.7|2811.2|2799.7|28
1734119220000|2024-12-13 19:47:00|2812|2800.5|2812.2|2800.7|2812.2|2800.7|2811.2|2799.7|24
1734119230000|2024-12-13 19:47:10|2812.18|2800.68|2813.27|2801.77|2813.3|2801.8|2811.52|2800.02|27
1734119240000|2024-12-13 19:47:20|2813.28|2801.78|2813.28|2801.78|2813.75|2802.25|2813.25|2801.75|15
1734119250000|2024-12-13 19:47:30|2813.34|2801.84|2813.25|2801.75|2813.34|2801.84|2812.1|2800.6|34
1734119260000|2024-12-13 19:47:40|2813.22|2801.72|2813.23|2801.73|2813.28|2801.78|2813.11|2801.61|23
1734119270000|2024-12-13 19:47:50|2813.36|2801.86|2815.08|2803.58|2815.12|2803.62|2813.36|2801.86|10
1734119280000|2024-12-13 19:48:00|2815.12|2803.62|2814.28|2802.78|2815.12|2803.62|2813.12|2801.62|24
1734119290000|2024-12-13 19:48:10|2814.3|2802.8|2813.2|2801.7|2814.3|2802.8|2813.13|2801.63|28
1734119300000|2024-12-13 19:48:20|2813.17|2801.67|2811.32|2799.82|2813.23|2801.73|2810.75|2799.25|31
1734119310000|2024-12-13 19:48:30|2811.3|2799.8|2811.32|2799.82|2811.34|2799.84|2810.8|2799.3|23
1734119320000|2024-12-13 19:48:40|2811.27|2799.77|2813.3|2801.8|2813.3|2801.8|2810.94|2799.44|32
1734119330000|2024-12-13 19:48:50|2813.25|2801.75|2813.71|2802.21|2814.25|2802.75|2813.25|2801.75|25
1734119340000|2024-12-13 19:49:00|2813.57|2802.07|2814.2|2802.7|2814.6|2803.1|2813.55|2802.05|35
1734119350000|2024-12-13 19:49:10|2814.23|2802.73|2814.31|2802.81|2814.32|2802.82|2813.64|2802.14|24
1734119360000|2024-12-13 19:49:20|2814.3|2802.8|2814.25|2802.75|2814.35|2802.85|2813.95|2802.45|10
1734119370000|2024-12-13 19:49:30|2814.35|2802.85|2811.48|2799.98|2814.37|2802.87|2811.48|2799.98|26
1734119380000|2024-12-13 19:49:40|2812.23|2800.73|2811.5|2800|2812.25|2800.75|2810.7|2799.2|28
1734119390000|2024-12-13 19:49:50|2811.45|2799.95|2812.34|2800.84|2812.45|2800.95|2810.85|2799.35|25
1734119400000|2024-12-13 19:50:00|2812.36|2800.86|2812.15|2800.65|2812.75|2801.25|2810.8|2799.3|33
1734119410000|2024-12-13 19:50:10|2812.75|2801.25|2811.28|2799.78|2813.4|2801.9|2810.67|2799.17|31
1734119420000|2024-12-13 19:50:20|2811.25|2799.75|2813.02|2801.52|2813.05|2801.55|2810.25|2798.75|30
1734119430000|2024-12-13 19:50:30|2813.18|2801.68|2813.55|2802.05|2813.6|2802.1|2812.3|2800.8|27
1734119440000|2024-12-13 19:50:40|2813.25|2801.75|2813.6|2802.1|2813.6|2802.1|2813.25|2801.75|26
1734119450000|2024-12-13 19:50:50|2814.25|2802.75|2815.23|2803.73|2815.23|2803.73|2813.3|2801.8|33
1734119460000|2024-12-13 19:51:00|2815.2|2803.7|2813.36|2801.86|2815.23|2803.73|2813.36|2801.86|30
1734119470000|2024-12-13 19:51:10|2813.34|2801.84|2813.25|2801.75|2813.4|2801.9|2813.19|2801.69|24
1734119480000|2024-12-13 19:51:20|2813.16|2801.66|2812.17|2800.67|2813.2|2801.7|2811.25|2799.75|25
1734119490000|2024-12-13 19:51:30|2812.28|2800.78|2810.47|2798.97|2812.3|2800.8|2810.47|2798.97|30
1734119500000|2024-12-13 19:51:40|2810.54|2799.04|2810.47|2798.97|2811.25|2799.75|2810.25|2798.75|22
1734119510000|2024-12-13 19:51:50|2810.5|2799|2811.37|2799.87|2811.43|2799.93|2810.47|2798.97|17
1734119520000|2024-12-13 19:52:00|2811.34|2799.84|2812.6|2801.1|2812.65|2801.15|2809.5|2798|32
1734119530000|2024-12-13 19:52:10|2812.65|2801.15|2812.28|2800.78|2813.7|2802.2|2812.28|2800.78|31
1734119540000|2024-12-13 19:52:20|2812.3|2800.8|2814.44|2802.94|2814.48|2802.98|2812.3|2800.8|28
1734119550000|2024-12-13 19:52:30|2814.6|2803.1|2814.5|2803|2814.6|2803.1|2814.3|2802.8|20
1734119560000|2024-12-13 19:52:40|2814.39|2802.89|2814.47|2802.97|2815.34|2803.84|2814.3|2802.8|32
1734119570000|2024-12-13 19:52:50|2814.6|2803.1|2815.15|2803.65|2815.5|2804|2814.47|2802.97|22
1734119580000|2024-12-13 19:53:00|2815.1|2803.6|2815.05|2803.55|2815.28|2803.78|2814.25|2802.75|23
1734119590000|2024-12-13 19:53:10|2814.9|2803.4|2813.95|2802.45|2814.9|2803.4|2812.25|2800.75|27
1734119600000|2024-12-13 19:53:20|2814.14|2802.64|2815.85|2804.35|2815.85|2804.35|2814.14|2802.64|30
1734119610000|2024-12-13 19:53:30|2815.8|2804.3|2814.41|2802.91|2815.8|2804.3|2814.2|2802.7|33
1734119620000|2024-12-13 19:53:40|2814.37|2802.87|2814.21|2802.71|2814.38|2802.88|2814.2|2802.7|24
1734119630000|2024-12-13 19:53:50|2814.25|2802.75|2814.21|2802.71|2814.25|2802.75|2813.38|2801.88|20
1734119640000|2024-12-13 19:54:00|2814.2|2802.7|2814.21|2802.71|2814.21|2802.71|2814.2|2802.7|4
1734119650000|2024-12-13 19:54:10|2813.53|2802.03|2813.35|2801.85|2813.8|2802.3|2813.1|2801.6|26
1734119660000|2024-12-13 19:54:20|2813.28|2801.78|2815.25|2803.75|2815.25|2803.75|2813.25|2801.75|18
1734119670000|2024-12-13 19:54:30|2815.19|2803.69|2815.25|2803.75|2815.5|2804|2814.15|2802.65|26
1734119680000|2024-12-13 19:54:40|2815.28|2803.78|2815.25|2803.75|2815.28|2803.78|2815|2803.5|12
1734119690000|2024-12-13 19:54:50|2815.16|2803.66|2817.21|2805.71|2817.23|2805.73|2815.16|2803.66|16
1734119700000|2024-12-13 19:55:00|2817.23|2805.73|2815.85|2804.35|2817.23|2805.73|2815.35|2803.85|29
1734119710000|2024-12-13 19:55:10|2815.7|2804.2|2815.48|2803.98|2815.95|2804.45|2815.29|2803.79|26
1734119720000|2024-12-13 19:55:20|2815.52|2804.02|2815.34|2803.84|2815.52|2804.02|2815.25|2803.75|22
1734119730000|2024-12-13 19:55:30|2815.28|2803.78|2815.23|2803.73|2816.19|2804.69|2815.23|2803.73|13
1734119740000|2024-12-13 19:55:40|2815.21|2803.71|2815.14|2803.64|2815.21|2803.71|2814.25|2802.75|33
1734119750000|2024-12-13 19:55:50|2815.12|2803.62|2815.25|2803.75|2815.25|2803.75|2814.25|2802.75|26
1734119760000|2024-12-13 19:56:00|2815.14|2803.64|2815.34|2803.84|2815.5|2804|2815|2803.5|25
1734119770000|2024-12-13 19:56:10|2815.31|2803.81|2817.2|2805.7|2817.23|2805.73|2815.28|2803.78|22
1734119780000|2024-12-13 19:56:20|2817.25|2805.75|2818.25|2806.75|2818.4|2806.9|2817.18|2805.68|18
1734119790000|2024-12-13 19:56:30|2818.32|2806.82|2818.4|2806.9|2820.38|2808.88|2818.32|2806.82|23
1734119800000|2024-12-13 19:56:40|2818.28|2806.78|2818.28|2806.78|2819.13|2807.63|2817.99|2806.49|28
1734119810000|2024-12-13 19:56:50|2818.29|2806.79|2818.2|2806.7|2818.5|2807|2818.14|2806.64|31
1734119820000|2024-12-13 19:57:00|2818.15|2806.65|2816.19|2804.69|2818.21|2806.71|2816.05|2804.55|25
1734119830000|2024-12-13 19:57:10|2816.16|2804.66|2816.25|2804.75|2816.25|2804.75|2816.06|2804.56|15
1734119840000|2024-12-13 19:57:20|2816.3|2804.8|2816.23|2804.73|2816.3|2804.8|2816.2|2804.7|6
1734119850000|2024-12-13 19:57:30|2816.25|2804.75|2816.19|2804.69|2816.25|2804.75|2816.09|2804.59|16
1734119860000|2024-12-13 19:57:40|2816.06|2804.56|2815.28|2803.78|2816.14|2804.64|2815.21|2803.71|23
1734119870000|2024-12-13 19:57:50|2815.21|2803.71|2815.38|2803.88|2816.28|2804.78|2815.21|2803.71|22
1734119880000|2024-12-13 19:58:00|2815.41|2803.91|2820.21|2808.71|2820.28|2808.78|2815.36|2803.86|22
1734119890000|2024-12-13 19:58:10|2820.15|2808.65|2819.2|2807.7|2820.16|2808.66|2819.15|2807.65|18
1734119900000|2024-12-13 19:58:20|2819.16|2807.66|2819.04|2807.54|2819.25|2807.75|2819.02|2807.52|23
1734119910000|2024-12-13 19:58:30|2819.06|2807.56|2819.05|2807.55|2819.06|2807.56|2818.17|2806.67|17
1734119920000|2024-12-13 19:58:40|2819.16|2807.66|2818.97|2807.47|2819.16|2807.66|2818.22|2806.72|20
1734119930000|2024-12-13 19:58:50|2819.02|2807.52|2818.35|2806.85|2819.09|2807.59|2818.2|2806.7|20
1734119940000|2024-12-13 19:59:00|2818.31|2806.81|2819.16|2807.66|2819.16|2807.66|2818.2|2806.7|15
1734119950000|2024-12-13 19:59:10|2819.14|2807.64|2818.25|2806.75|2819.14|2807.64|2817.85|2806.35|20
1734119960000|2024-12-13 19:59:20|2818.1|2806.6|2816.66|2805.16|2818.3|2806.8|2816.38|2804.88|24
1734119970000|2024-12-13 19:59:30|2815.5|2804|2815.35|2803.85|2816.25|2804.75|2815.1|2803.6|26
1734119980000|2024-12-13 19:59:40|2815.42|2803.92|2814.34|2802.84|2815.85|2804.35|2814.34|2802.84|31
1734119990000|2024-12-13 19:59:50|2814.85|2803.35|2815.23|2803.73|2815.27|2803.77|2814.41|2802.91|29
1734120000000|2024-12-13 20:00:00|2815.27|2803.77|2817.05|2805.55|2817.05|2805.55|2815.27|2803.77|26
1734120010000|2024-12-13 20:00:10|2817.16|2805.66|2815.65|2804.15|2817.23|2805.73|2815.65|2804.15|32
1734120020000|2024-12-13 20:00:20|2816.05|2804.55|2815.69|2804.19|2816.05|2804.55|2815.1|2803.6|23
1734120030000|2024-12-13 20:00:30|2815.78|2804.28|2817.15|2805.65|2817.35|2805.85|2815.78|2804.28|17
1734120040000|2024-12-13 20:00:40|2817.2|2805.7|2817.19|2805.69|2817.25|2805.75|2816.8|2805.3|19
1734120050000|2024-12-13 20:00:50|2817.17|2805.67|2817.19|2805.69|2817.25|2805.75|2817|2805.5|23
1734120060000|2024-12-13 20:01:00|2817.1|2805.6|2818.15|2806.65|2818.34|2806.84|2817.05|2805.55|30
1734120070000|2024-12-13 20:01:10|2818.25|2806.75|2819.18|2807.68|2819.25|2807.75|2818.15|2806.65|23
1734120080000|2024-12-13 20:01:20|2819.16|2807.66|2819.14|2807.64|2819.16|2807.66|2818.18|2806.68|11
1734120090000|2024-12-13 20:01:30|2819.13|2807.63|2818.31|2806.81|2819.14|2807.64|2818.15|2806.65|20
1734120100000|2024-12-13 20:01:40|2818.2|2806.7|2818.09|2806.59|2818.23|2806.73|2817.85|2806.35|28
1734120110000|2024-12-13 20:01:50|2818|2806.5|2817.38|2805.88|2818|2806.5|2816.41|2804.91|31
1734120120000|2024-12-13 20:02:00|2817.34|2805.84|2816.44|2804.94|2818.35|2806.85|2816.29|2804.79|24
1734120130000|2024-12-13 20:02:10|2816.33|2804.83|2815.19|2803.69|2816.38|2804.88|2814.36|2802.86|33
1734120140000|2024-12-13 20:02:20|2815.2|2803.7|2816.28|2804.78|2816.28|2804.78|2815.1|2803.6|22
1734120150000|2024-12-13 20:02:30|2816.25|2804.75|2815.2|2803.7|2816.25|2804.75|2815.1|2803.6|27
1734120160000|2024-12-13 20:02:40|2815.19|2803.69|2815.32|2803.82|2815.7|2804.2|2814.31|2802.81|25
1734120170000|2024-12-13 20:02:50|2815.36|2803.86|2816.15|2804.65|2816.15|2804.65|2815.15|2803.65|23
1734120180000|2024-12-13 20:03:00|2815.75|2804.25|2815.32|2803.82|2816.15|2804.65|2815.28|2803.78|19
1734120190000|2024-12-13 20:03:10|2815.34|2803.84|2815.33|2803.83|2815.55|2804.05|2815.14|2803.64|15
1734120200000|2024-12-13 20:03:20|2815.2|2803.7|2816.36|2804.86|2816.45|2804.95|2815.2|2803.7|22
1734120210000|2024-12-13 20:03:30|2816.38|2804.88|2816.55|2805.05|2817.28|2805.78|2816.38|2804.88|23
1734120220000|2024-12-13 20:03:40|2817.16|2805.66|2816.41|2804.91|2817.16|2805.66|2816.41|2804.91|5
1734120230000|2024-12-13 20:03:50|2816.44|2804.94|2816.19|2804.69|2816.65|2805.15|2816|2804.5|28
1734120240000|2024-12-13 20:04:00|2816.11|2804.61|2816.18|2804.68|2816.19|2804.69|2815.4|2803.9|12
1734120260000|2024-12-13 20:04:20|2816.25|2804.75|2816.21|2804.71|2816.29|2804.79|2815.85|2804.35|10
1734120270000|2024-12-13 20:04:30|2816.5|2805|2820.25|2808.75|2821.42|2809.92|2816.5|2805|29
1734120280000|2024-12-13 20:04:40|2820.2|2808.7|2820.25|2808.75|2820.25|2808.75|2819.19|2807.69|27
1734120290000|2024-12-13 20:04:50|2820.2|2808.7|2820.21|2808.71|2820.25|2808.75|2820.16|2808.66|10
1734120300000|2024-12-13 20:05:00|2819.55|2808.05|2819.28|2807.78|2820.21|2808.71|2819.19|2807.69|24
1734120310000|2024-12-13 20:05:10|2819.73|2808.23|2819.23|2807.73|2820.34|2808.84|2819.2|2807.7|16
1734120320000|2024-12-13 20:05:20|2818.56|2807.06|2818.25|2806.75|2818.56|2807.06|2818.1|2806.6|12
1734120330000|2024-12-13 20:05:30|2818.54|2807.04|2818.21|2806.71|2818.54|2807.04|2818.19|2806.69|21
1734120340000|2024-12-13 20:05:40|2818.19|2806.69|2818.19|2806.69|2818.4|2806.9|2817.44|2805.94|13
1734120350000|2024-12-13 20:05:50|2818.25|2806.75|2817.4|2805.9|2818.25|2806.75|2817.36|2805.86|14
1734120360000|2024-12-13 20:06:00|2817.25|2805.75|2818.45|2806.95|2818.5|2807|2817.19|2805.69|24
1734120370000|2024-12-13 20:06:10|2818.41|2806.91|2819.28|2807.78|2819.63|2808.13|2818.28|2806.78|29
1734120380000|2024-12-13 20:06:20|2819.31|2807.81|2820.18|2808.68|2820.44|2808.94|2819.31|2807.81|28
1734120390000|2024-12-13 20:06:30|2820.25|2808.75|2821.25|2809.75|2821.4|2809.9|2820.18|2808.68|21
1734120400000|2024-12-13 20:06:40|2821.45|2809.95|2823.55|2812.05|2823.55|2812.05|2821.23|2809.73|27
1734120410000|2024-12-13 20:06:50|2823.5|2812|2821.15|2809.65|2823.8|2812.3|2820.88|2809.38|33
1734120420000|2024-12-13 20:07:00|2821.2|2809.7|2819.4|2807.9|2821.2|2809.7|2819.17|2807.67|34
1734120430000|2024-12-13 20:07:10|2819.33|2807.83|2821.47|2809.97|2821.47|2809.97|2819.2|2807.7|18
1734120440000|2024-12-13 20:07:20|2822|2810.5|2821.25|2809.75|2822|2810.5|2821|2809.5|24
1734120450000|2024-12-13 20:07:30|2821.18|2809.68|2820.25|2808.75|2821.18|2809.68|2819.23|2807.73|25
1734120460000|2024-12-13 20:07:40|2820.31|2808.81|2820|2808.5|2820.31|2808.81|2820|2808.5|17
1734120470000|2024-12-13 20:07:50|2820.02|2808.52|2818.42|2806.92|2820.06|2808.56|2818.29|2806.79|28
1734120480000|2024-12-13 20:08:00|2818.37|2806.87|2818.16|2806.66|2818.5|2807|2816.95|2805.45|30
1734120490000|2024-12-13 20:08:10|2817.94|2806.44|2819.25|2807.75|2819.35|2807.85|2817.25|2805.75|30
1734120500000|2024-12-13 20:08:20|2819.31|2807.81|2821.5|2810|2822.7|2811.2|2819.2|2807.7|30
1734120510000|2024-12-13 20:08:30|2821.48|2809.98|2821.45|2809.95|2821.55|2810.05|2821.19|2809.69|26
1734120520000|2024-12-13 20:08:40|2821.4|2809.9|2823.21|2811.71|2823.35|2811.85|2821.4|2809.9|17
1734120530000|2024-12-13 20:08:50|2823.16|2811.66|2821.37|2809.87|2823.2|2811.7|2821.25|2809.75|29
1734120540000|2024-12-13 20:09:00|2821.34|2809.84|2822.25|2810.75|2822.3|2810.8|2819.5|2808|23
1734120550000|2024-12-13 20:09:10|2822.65|2811.15|2822.45|2810.95|2823.21|2811.71|2822.36|2810.86|16
1734120560000|2024-12-13 20:09:20|2823.14|2811.64|2823.35|2811.85|2823.42|2811.92|2823.14|2811.64|7
1734120570000|2024-12-13 20:09:30|2823.3|2811.8|2823.9|2812.4|2824.05|2812.55|2822.88|2811.38|17
1734120580000|2024-12-13 20:09:40|2824.25|2812.75|2824.25|2812.75|2825.05|2813.55|2823.25|2811.75|17
1734120590000|2024-12-13 20:09:50|2824.05|2812.55|2823.55|2812.05|2824.1|2812.6|2823.21|2811.71|15
1734120600000|2024-12-13 20:10:00|2824.05|2812.55|2824.05|2812.55|2824.05|2812.55|2823.55|2812.05|3
1734120610000|2024-12-13 20:10:10|2824.25|2812.75|2824.23|2812.73|2825.5|2814|2824.23|2812.73|14
1734120620000|2024-12-13 20:10:20|2824.25|2812.75|2824.6|2813.1|2824.61|2813.11|2824.1|2812.6|33
1734120630000|2024-12-13 20:10:30|2824.51|2813.01|2825.26|2813.76|2825.65|2814.15|2824.34|2812.84|24
1734120640000|2024-12-13 20:10:40|2825.29|2813.79|2825|2813.5|2825.3|2813.8|2825|2813.5|28
1734120650000|2024-12-13 20:10:50|2825.2|2813.7|2824.8|2813.3|2825.2|2813.7|2824.75|2813.25|12
1734120660000|2024-12-13 20:11:00|2824.5|2813|2822.28|2810.78|2824.5|2813|2822.1|2810.6|26
1734120670000|2024-12-13 20:11:10|2822.38|2810.88|2822.35|2810.85|2822.55|2811.05|2821.25|2809.75|33
1734120680000|2024-12-13 20:11:20|2822.6|2811.1|2822.4|2810.9|2822.69|2811.19|2822.33|2810.83|28
1734120690000|2024-12-13 20:11:30|2822.41|2810.91|2822.38|2810.88|2822.41|2810.91|2822.15|2810.65|31
1734120700000|2024-12-13 20:11:40|2822.3|2810.8|2821.33|2809.83|2822.41|2810.91|2821.28|2809.78|28
1734120710000|2024-12-13 20:11:50|2821.25|2809.75|2821.18|2809.68|2821.3|2809.8|2820.5|2809|17
1734120720000|2024-12-13 20:12:00|2821.19|2809.69|2821.35|2809.85|2821.55|2810.05|2821.19|2809.69|26
1734120730000|2024-12-13 20:12:10|2821.37|2809.87|2820.44|2808.94|2821.39|2809.89|2820.44|2808.94|20
1734120740000|2024-12-13 20:12:20|2820.35|2808.85|2818.1|2806.6|2820.35|2808.85|2818.1|2806.6|23
1734120750000|2024-12-13 20:12:30|2818|2806.5|2818.28|2806.78|2818.3|2806.8|2818|2806.5|14
1734120760000|2024-12-13 20:12:40|2818.26|2806.76|2818.22|2806.72|2818.28|2806.78|2818.05|2806.55|11
1734120770000|2024-12-13 20:12:50|2818.25|2806.75|2818.6|2807.1|2819.15|2807.65|2818.22|2806.72|15
1734120780000|2024-12-13 20:13:00|2818.69|2807.19|2818.38|2806.88|2819.03|2807.53|2818.3|2806.8|22
1734120790000|2024-12-13 20:13:10|2818.36|2806.86|2817.05|2805.55|2818.55|2807.05|2816.5|2805|35
1734120800000|2024-12-13 20:13:20|2816.41|2804.91|2817.09|2805.59|2817.2|2805.7|2816.2|2804.7|31
1734120810000|2024-12-13 20:13:30|2817.25|2805.75|2817.1|2805.6|2817.25|2805.75|2816.25|2804.75|13
1734120820000|2024-12-13 20:13:40|2817.18|2805.68|2815.95|2804.45|2817.23|2805.73|2815.55|2804.05|26
1734120830000|2024-12-13 20:13:50|2815.9|2804.4|2815.05|2803.55|2815.9|2804.4|2815.05|2803.55|31
1734120840000|2024-12-13 20:14:00|2815.21|2803.71|2816.25|2804.75|2816.25|2804.75|2815.17|2803.67|15
1734120850000|2024-12-13 20:14:10|2816.65|2805.15|2815.25|2803.75|2816.7|2805.2|2815.1|2803.6|27
1734120860000|2024-12-13 20:14:20|2815.35|2803.85|2815.4|2803.9|2815.75|2804.25|2815.25|2803.75|9
1734120870000|2024-12-13 20:14:30|2815.75|2804.25|2815.39|2803.89|2815.9|2804.4|2815.25|2803.75|21
1734120880000|2024-12-13 20:14:40|2815.44|2803.94|2816.2|2804.7|2816.3|2804.8|2815.36|2803.86|22
1734120890000|2024-12-13 20:14:50|2816.14|2804.64|2816.05|2804.55|2816.21|2804.71|2815.23|2803.73|26
1734120900000|2024-12-13 20:15:00|2816.16|2804.66|2814.05|2802.55|2816.23|2804.73|2814.05|2802.55|27
1734120910000|2024-12-13 20:15:10|2814|2802.5|2814.25|2802.75|2814.37|2802.87|2814|2802.5|19
1734120920000|2024-12-13 20:15:20|2814.34|2802.84|2816.1|2804.6|2816.16|2804.66|2814.34|2802.84|13
1734120930000|2024-12-13 20:15:30|2816.2|2804.7|2817.14|2805.64|2817.25|2805.75|2816.16|2804.66|29
1734120940000|2024-12-13 20:15:40|2817.12|2805.62|2815.28|2803.78|2817.12|2805.62|2815.2|2803.7|22
1734120950000|2024-12-13 20:15:50|2815.3|2803.8|2816.7|2805.2|2817.23|2805.73|2814.25|2802.75|19
1734120960000|2024-12-13 20:16:00|2817.23|2805.73|2817.3|2805.8|2817.6|2806.1|2816.25|2804.75|22
1734120970000|2024-12-13 20:16:10|2817.31|2805.81|2818.6|2807.1|2818.6|2807.1|2817.25|2805.75|12
1734120980000|2024-12-13 20:16:20|2818.32|2806.82|2817.19|2805.69|2818.32|2806.82|2817.15|2805.65|16
1734120990000|2024-12-13 20:16:30|2817.21|2805.71|2817.45|2805.95|2818.25|2806.75|2817.05|2805.55|14
1734121000000|2024-12-13 20:16:40|2818.1|2806.6|2820.31|2808.81|2821.2|2809.7|2818.1|2806.6|28
1734121010000|2024-12-13 20:16:50|2820.32|2808.82|2821.2|2809.7|2821.45|2809.95|2820.32|2808.82|13
1734121020000|2024-12-13 20:17:00|2820.47|2808.97|2821.25|2809.75|2821.25|2809.75|2820.33|2808.83|24
1734121030000|2024-12-13 20:17:10|2821.05|2809.55|2820.21|2808.71|2821.15|2809.65|2820.15|2808.65|25
1734121040000|2024-12-13 20:17:20|2820.15|2808.65|2820.19|2808.69|2820.54|2809.04|2820.13|2808.63|25
1734121050000|2024-12-13 20:17:30|2820.21|2808.71|2820.21|2808.71|2820.25|2808.75|2820.09|2808.59|16
1734121060000|2024-12-13 20:17:40|2820.2|2808.7|2821.15|2809.65|2821.16|2809.66|2819.9|2808.4|20
1734121070000|2024-12-13 20:17:50|2821.1|2809.6|2821.25|2809.75|2821.25|2809.75|2820.65|2809.15|11
1734121080000|2024-12-13 20:18:00|2821.29|2809.79|2822.44|2810.94|2822.54|2811.04|2821.29|2809.79|13
1734121090000|2024-12-13 20:18:10|2822.47|2810.97|2823.21|2811.71|2823.65|2812.15|2822.42|2810.92|21
1734121100000|2024-12-13 20:18:20|2823.15|2811.65|2823.21|2811.71|2823.45|2811.95|2822.95|2811.45|15
1734121110000|2024-12-13 20:18:30|2822.58|2811.08|2823.16|2811.66|2823.17|2811.67|2822.42|2810.92|18
1734121120000|2024-12-13 20:18:40|2822.99|2811.49|2823.28|2811.78|2823.6|2812.1|2822.95|2811.45|19
1734121130000|2024-12-13 20:18:50|2823.29|2811.79|2823.19|2811.69|2823.29|2811.79|2822.34|2810.84|18
1734121140000|2024-12-13 20:19:00|2823.21|2811.71|2823.21|2811.71|2823.21|2811.71|2823.19|2811.69|8
1734121150000|2024-12-13 20:19:10|2823.19|2811.69|2823.19|2811.69|2823.23|2811.73|2823.1|2811.6|12
1734121160000|2024-12-13 20:19:20|2823.28|2811.78|2824.36|2812.86|2824.55|2813.05|2823.28|2811.78|19
1734121170000|2024-12-13 20:19:30|2824.34|2812.84|2825.21|2813.71|2825.21|2813.71|2824.28|2812.78|15
1734121180000|2024-12-13 20:19:40|2825.16|2813.66|2825.28|2813.78|2825.3|2813.8|2824.43|2812.93|15
1734121190000|2024-12-13 20:19:50|2825.08|2813.58|2824.44|2812.94|2825.08|2813.58|2824.34|2812.84|12
1734121200000|2024-12-13 20:20:00|2824.42|2812.92|2825.16|2813.66|2825.3|2813.8|2824.42|2812.92|13
1734121210000|2024-12-13 20:20:10|2825.14|2813.64|2826|2814.5|2826|2814.5|2824.14|2812.64|25
1734121220000|2024-12-13 20:20:20|2825.6|2814.1|2825.4|2813.9|2826.21|2814.71|2825.28|2813.78|31
1734121230000|2024-12-13 20:20:30|2825.37|2813.87|2825.75|2814.25|2825.75|2814.25|2825.05|2813.55|14
1734121240000|2024-12-13 20:20:40|2825.9|2814.4|2824.41|2812.91|2825.9|2814.4|2824.39|2812.89|25
1734121250000|2024-12-13 20:20:50|2824.38|2812.88|2825.18|2813.68|2825.25|2813.75|2824.38|2812.88|14
1734121260000|2024-12-13 20:21:00|2825.25|2813.75|2823.19|2811.69|2825.25|2813.75|2823.15|2811.65|25
1734121270000|2024-12-13 20:21:10|2823.21|2811.71|2822.24|2810.74|2823.25|2811.75|2822.21|2810.71|25
1734121280000|2024-12-13 20:21:20|2822.23|2810.73|2822.23|2810.73|2822.25|2810.75|2822.21|2810.71|5
1734121290000|2024-12-13 20:21:30|2822.25|2810.75|2822.15|2810.65|2822.25|2810.75|2821.17|2809.67|26
1734121300000|2024-12-13 20:21:40|2822.1|2810.6|2819.25|2807.75|2822.14|2810.64|2819.25|2807.75|25
1734121310000|2024-12-13 20:21:50|2819.45|2807.95|2822.28|2810.78|2822.28|2810.78|2819.25|2807.75|25
1734121320000|2024-12-13 20:22:00|2822.25|2810.75|2821.19|2809.69|2822.3|2810.8|2821.19|2809.69|20
1734121330000|2024-12-13 20:22:10|2821.17|2809.67|2820.9|2809.4|2821.2|2809.7|2820.4|2808.9|15
1734121340000|2024-12-13 20:22:20|2820.38|2808.88|2821.4|2809.9|2821.75|2810.25|2820.38|2808.88|11
1734121350000|2024-12-13 20:22:30|2821.7|2810.2|2820.33|2808.83|2821.75|2810.25|2820.33|2808.83|17
1734121360000|2024-12-13 20:22:40|2820.31|2808.81|2820.36|2808.86|2820.36|2808.86|2819.6|2808.1|27
1734121370000|2024-12-13 20:22:50|2820.34|2808.84|2819.7|2808.2|2820.38|2808.88|2819.55|2808.05|30
1734121380000|2024-12-13 20:23:00|2820.23|2808.73|2819.34|2807.84|2820.23|2808.73|2819.2|2807.7|21
1734121390000|2024-12-13 20:23:10|2819.6|2808.1|2820.44|2808.94|2821.05|2809.55|2819.6|2808.1|12
1734121400000|2024-12-13 20:23:20|2820.41|2808.91|2821.16|2809.66|2821.21|2809.71|2820.37|2808.87|11
1734121410000|2024-12-13 20:23:30|2821.14|2809.64|2821.12|2809.62|2821.25|2809.75|2821.12|2809.62|8
1734121420000|2024-12-13 20:23:40|2821.19|2809.69|2822.35|2810.85|2822.35|2810.85|2821.16|2809.66|25
1734121430000|2024-12-13 20:23:50|2822.21|2810.71|2822.7|2811.2|2822.7|2811.2|2822.1|2810.6|27
1734121440000|2024-12-13 20:24:00|2822.28|2810.78|2824.45|2812.95|2824.45|2812.95|2822.28|2810.78|23
1734121450000|2024-12-13 20:24:10|2825.14|2813.64|2825.21|2813.71|2826.05|2814.55|2824.55|2813.05|13
1734121460000|2024-12-13 20:24:20|2825.17|2813.67|2825.2|2813.7|2825.25|2813.75|2824.18|2812.68|25
1734121470000|2024-12-13 20:24:30|2825.41|2813.91|2826.15|2814.65|2826.18|2814.68|2824.95|2813.45|18
1734121480000|2024-12-13 20:24:40|2826.18|2814.68|2825.34|2813.84|2826.18|2814.68|2825.34|2813.84|10
1734121490000|2024-12-13 20:24:50|2825.41|2813.91|2826.25|2814.75|2826.25|2814.75|2825.41|2813.91|15
1734121500000|2024-12-13 20:25:00|2826.32|2814.82|2824.37|2812.87|2826.32|2814.82|2824.37|2812.87|18
1734121510000|2024-12-13 20:25:10|2824.35|2812.85|2823.37|2811.87|2824.35|2812.85|2822.85|2811.35|30
1734121520000|2024-12-13 20:25:20|2823.44|2811.94|2824.25|2812.75|2824.25|2812.75|2823.25|2811.75|13
1734121530000|2024-12-13 20:25:30|2823.95|2812.45|2822.23|2810.73|2824.2|2812.7|2822.2|2810.7|15
1734121540000|2024-12-13 20:25:40|2822.24|2810.74|2822.1|2810.6|2823.25|2811.75|2821.6|2810.1|23
1734121550000|2024-12-13 20:25:50|2821.6|2810.1|2822.25|2810.75|2822.4|2810.9|2821.4|2809.9|13
1734121560000|2024-12-13 20:26:00|2822.19|2810.69|2821.56|2810.06|2822.2|2810.7|2821.35|2809.85|23
1734121570000|2024-12-13 20:26:10|2821.74|2810.24|2822|2810.5|2823.14|2811.64|2821.74|2810.24|16
1734121580000|2024-12-13 20:26:20|2822.19|2810.69|2822.25|2810.75|2822.25|2810.75|2822.19|2810.69|2
1734121590000|2024-12-13 20:26:30|2822.31|2810.81|2822.75|2811.25|2822.75|2811.25|2822|2810.5|17
1734121600000|2024-12-13 20:26:40|2823.15|2811.65|2823.23|2811.73|2823.75|2812.25|2822.69|2811.19|23
1734121610000|2024-12-13 20:26:50|2823.28|2811.78|2822.29|2810.79|2823.28|2811.78|2822.25|2810.75|17
1734121620000|2024-12-13 20:27:00|2822.15|2810.65|2825.16|2813.66|2825.25|2813.75|2822.15|2810.65|30
1734121630000|2024-12-13 20:27:10|2825|2813.5|2826.2|2814.7|2826.21|2814.71|2825|2813.5|13
1734121640000|2024-12-13 20:27:20|2826.21|2814.71|2827.75|2816.25|2827.75|2816.25|2826.21|2814.71|18
1734121650000|2024-12-13 20:27:30|2827.6|2816.1|2827.29|2815.79|2828.21|2816.71|2827.25|2815.75|21
1734121660000|2024-12-13 20:27:40|2827.3|2815.8|2826.29|2814.79|2827.3|2815.8|2826.1|2814.6|32
1734121670000|2024-12-13 20:27:50|2826.25|2814.75|2825.2|2813.7|2826.75|2815.25|2825.2|2813.7|22
1734121680000|2024-12-13 20:28:00|2825.3|2813.8|2828.29|2816.79|2829.34|2817.84|2825.3|2813.8|32
1734121690000|2024-12-13 20:28:10|2828.45|2816.95|2827.4|2815.9|2828.6|2817.1|2827.4|2815.9|26
1734121700000|2024-12-13 20:28:20|2827.15|2815.65|2827.38|2815.88|2827.8|2816.3|2826.85|2815.35|23
1734121710000|2024-12-13 20:28:30|2827.35|2815.85|2827.93|2816.43|2827.95|2816.45|2827.28|2815.78|12
1734121720000|2024-12-13 20:28:40|2827.88|2816.38|2827.85|2816.35|2828.25|2816.75|2827.85|2816.35|18
1734121730000|2024-12-13 20:28:50|2827.6|2816.1|2827.19|2815.69|2827.6|2816.1|2827.1|2815.6|8
1734121740000|2024-12-13 20:29:00|2827.22|2815.72|2826.4|2814.9|2827.4|2815.9|2826.27|2814.77|23
1734121750000|2024-12-13 20:29:10|2826.8|2815.3|2826.25|2814.75|2826.9|2815.4|2826.05|2814.55|24
1734121760000|2024-12-13 20:29:20|2826.28|2814.78|2826.05|2814.55|2826.28|2814.78|2826.05|2814.55|3
1734121770000|2024-12-13 20:29:30|2826.25|2814.75|2826.25|2814.75|2826.35|2814.85|2826.25|2814.75|5
1734121780000|2024-12-13 20:29:40|2826.37|2814.87|2827.02|2815.52|2827.15|2815.65|2826.23|2814.73|19
1734121790000|2024-12-13 20:29:50|2826.8|2815.3|2827.02|2815.52|2827.18|2815.68|2826.8|2815.3|13
1734121800000|2024-12-13 20:30:00|2827.1|2815.6|2826.37|2814.87|2827.1|2815.6|2826|2814.5|34
1734121810000|2024-12-13 20:30:10|2826.35|2814.85|2827.36|2815.86|2827.45|2815.95|2826.3|2814.8|29
1734121820000|2024-12-13 20:30:20|2827.25|2815.75|2827.2|2815.7|2828.15|2816.65|2826.25|2814.75|25
1734121830000|2024-12-13 20:30:30|2827.23|2815.73|2827.41|2815.91|2827.5|2816|2827.2|2815.7|14
1734121840000|2024-12-13 20:30:40|2828.21|2816.71|2829.37|2817.87|2829.73|2818.23|2827.3|2815.8|24
1734121850000|2024-12-13 20:30:50|2829.36|2817.86|2827.39|2815.89|2829.36|2817.86|2827.39|2815.89|29
1734121860000|2024-12-13 20:31:00|2827.25|2815.75|2826.2|2814.7|2827.55|2816.05|2825.95|2814.45|25
1734121870000|2024-12-13 20:31:10|2826.18|2814.68|2825.02|2813.52|2826.2|2814.7|2824.85|2813.35|32
1734121880000|2024-12-13 20:31:20|2825.03|2813.53|2825.3|2813.8|2825.3|2813.8|2825.01|2813.51|18
1734121890000|2024-12-13 20:31:30|2825.84|2814.34|2825.68|2814.18|2826.1|2814.6|2825.29|2813.79|27
1734121900000|2024-12-13 20:31:40|2825.97|2814.47|2824.32|2812.82|2826.03|2814.53|2824|2812.5|31
1734121910000|2024-12-13 20:31:50|2824.28|2812.78|2825.31|2813.81|2825.6|2814.1|2824.1|2812.6|29
1734121920000|2024-12-13 20:32:00|2826.1|2814.6|2825.15|2813.65|2826.25|2814.75|2824.85|2813.35|26
1734121930000|2024-12-13 20:32:10|2825.08|2813.58|2826.45|2814.95|2826.7|2815.2|2825.02|2813.52|19
1734121940000|2024-12-13 20:32:20|2826.36|2814.86|2825.15|2813.65|2826.36|2814.86|2824.9|2813.4|27
1734121950000|2024-12-13 20:32:30|2825.1|2813.6|2824.33|2812.83|2825.15|2813.65|2824.26|2812.76|20
1734121960000|2024-12-13 20:32:40|2824.29|2812.79|2824.1|2812.6|2824.33|2812.83|2824.1|2812.6|5
1734121970000|2024-12-13 20:32:50|2824.14|2812.64|2824.25|2812.75|2824.6|2813.1|2824.1|2812.6|23
1734121980000|2024-12-13 20:33:00|2824.22|2812.72|2821.36|2809.86|2824.25|2812.75|2821.25|2809.75|32
1734121990000|2024-12-13 20:33:10|2821.39|2809.89|2822.26|2810.76|2822.41|2810.91|2821.32|2809.82|36
1734122000000|2024-12-13 20:33:20|2822.29|2810.79|2821.6|2810.1|2822.33|2810.83|2821.6|2810.1|25
1734122010000|2024-12-13 20:33:30|2821.31|2809.81|2822.23|2810.73|2822.52|2811.02|2821.29|2809.79|26
1734122020000|2024-12-13 20:33:40|2822.24|2810.74|2822.11|2810.61|2822.3|2810.8|2821.8|2810.3|32
1734122030000|2024-12-13 20:33:50|2822.04|2810.54|2822.18|2810.68|2822.4|2810.9|2821.26|2809.76|30
1734122040000|2024-12-13 20:34:00|2822.21|2810.71|2822.38|2810.88|2822.6|2811.1|2821.29|2809.79|32
1734122050000|2024-12-13 20:34:10|2822.34|2810.84|2821.4|2809.9|2822.34|2810.84|2821.37|2809.87|28
1734122060000|2024-12-13 20:34:20|2821.37|2809.87|2821.4|2809.9|2822.27|2810.77|2821.29|2809.79|17
1734122070000|2024-12-13 20:34:30|2821.31|2809.81|2821.17|2809.67|2821.34|2809.84|2821.17|2809.67|21
1734122080000|2024-12-13 20:34:40|2821.14|2809.64|2822.1|2810.6|2822.28|2810.78|2820.32|2808.82|28
1734122090000|2024-12-13 20:34:50|2822.05|2810.55|2821.55|2810.05|2822.05|2810.55|2821.26|2809.76|29
1734122100000|2024-12-13 20:35:00|2821.45|2809.95|2821.15|2809.65|2821.6|2810.1|2820.75|2809.25|26
1734122110000|2024-12-13 20:35:10|2821.18|2809.68|2821.06|2809.56|2821.4|2809.9|2821.04|2809.54|29
1734122120000|2024-12-13 20:35:20|2821.04|2809.54|2820.22|2808.72|2821.23|2809.73|2820.18|2808.68|23
1734122130000|2024-12-13 20:35:30|2820.15|2808.65|2818.28|2806.78|2820.22|2808.72|2818.05|2806.55|24
1734122140000|2024-12-13 20:35:40|2818.19|2806.69|2818.45|2806.95|2819.39|2807.89|2818.19|2806.69|30
1734122150000|2024-12-13 20:35:50|2818.65|2807.15|2818.48|2806.98|2819.24|2807.74|2818.2|2806.7|27
1734122160000|2024-12-13 20:36:00|2818.45|2806.95|2819.23|2807.73|2819.34|2807.84|2818.29|2806.79|22
1734122170000|2024-12-13 20:36:10|2819.24|2807.74|2820.3|2808.8|2820.3|2808.8|2818.75|2807.25|28
1734122180000|2024-12-13 20:36:20|2820.36|2808.86|2822.29|2810.79|2822.6|2811.1|2820.21|2808.71|27
1734122190000|2024-12-13 20:36:30|2822.28|2810.78|2822.19|2810.69|2822.36|2810.86|2821.9|2810.4|29
1734122200000|2024-12-13 20:36:40|2822.22|2810.72|2821.15|2809.65|2822.25|2810.75|2820.8|2809.3|32
1734122210000|2024-12-13 20:36:50|2821.13|2809.63|2821.21|2809.71|2821.27|2809.77|2820.27|2808.77|29
1734122220000|2024-12-13 20:37:00|2821.25|2809.75|2822.15|2810.65|2822.25|2810.75|2821.25|2809.75|8
1734122230000|2024-12-13 20:37:10|2822.3|2810.8|2822.3|2810.8|2822.37|2810.87|2821.19|2809.69|29
1734122240000|2024-12-13 20:37:20|2821.95|2810.45|2822.45|2810.95|2823.4|2811.9|2821.4|2809.9|21
1734122250000|2024-12-13 20:37:30|2822.4|2810.9|2820.43|2808.93|2822.6|2811.1|2820.25|2808.75|36
1734122260000|2024-12-13 20:37:40|2820.39|2808.89|2820.35|2808.85|2820.65|2809.15|2820.2|2808.7|27
1734122270000|2024-12-13 20:37:50|2820.43|2808.93|2821.25|2809.75|2821.6|2810.1|2820.43|2808.93|26
1734122280000|2024-12-13 20:38:00|2821.45|2809.95|2820.65|2809.15|2821.45|2809.95|2820.25|2808.75|24
1734122290000|2024-12-13 20:38:10|2820.7|2809.2|2819.21|2807.71|2821.22|2809.72|2819.21|2807.71|24
1734122300000|2024-12-13 20:38:20|2819.2|2807.7|2819.37|2807.87|2819.45|2807.95|2819.18|2807.68|8
1734122310000|2024-12-13 20:38:30|2819.35|2807.85|2818.27|2806.77|2819.53|2808.03|2818.27|2806.77|27
1734122320000|2024-12-13 20:38:40|2818.23|2806.73|2818.38|2806.88|2818.7|2807.2|2817.34|2805.84|20
1734122330000|2024-12-13 20:38:50|2818.39|2806.89|2819.17|2807.67|2819.17|2807.67|2818.31|2806.81|11
1734122340000|2024-12-13 20:39:00|2819.25|2807.75|2819.34|2807.84|2819.42|2807.92|2819.2|2807.7|28
1734122350000|2024-12-13 20:39:10|2819.31|2807.81|2819.97|2808.47|2820.22|2808.72|2819.23|2807.73|14
1734122360000|2024-12-13 20:39:20|2819.51|2808.01|2819.38|2807.88|2820.11|2808.61|2819.28|2807.78|22
1734122370000|2024-12-13 20:39:30|2819.28|2807.78|2819.2|2807.7|2819.34|2807.84|2819.2|2807.7|9
1734122380000|2024-12-13 20:39:40|2819.19|2807.69|2819.17|2807.67|2819.2|2807.7|2819.17|2807.67|3
1734122390000|2024-12-13 20:39:50|2819.36|2807.86|2820.04|2808.54|2820.3|2808.8|2819.36|2807.86|24
1734122400000|2024-12-13 20:40:00|2819.94|2808.44|2820.05|2808.55|2820.5|2809|2819.94|2808.44|20
1734122410000|2024-12-13 20:40:10|2820|2808.5|2819.45|2807.95|2820.2|2808.7|2819.1|2807.6|21
1734122420000|2024-12-13 20:40:20|2820.14|2808.64|2819.28|2807.78|2820.18|2808.68|2819.24|2807.74|15
1734122430000|2024-12-13 20:40:30|2819.25|2807.75|2819.25|2807.75|2819.45|2807.95|2819.25|2807.75|5
1734122440000|2024-12-13 20:40:40|2819.23|2807.73|2819.31|2807.81|2819.35|2807.85|2818.33|2806.83|25
1734122450000|2024-12-13 20:40:50|2819.3|2807.8|2820.21|2808.71|2820.5|2809|2819.3|2807.8|10
1734122460000|2024-12-13 20:41:00|2820.34|2808.84|2821.3|2809.8|2821.85|2810.35|2820.34|2808.84|22
1734122470000|2024-12-13 20:41:10|2821.31|2809.81|2821.21|2809.71|2821.55|2810.05|2820.45|2808.95|31
1734122480000|2024-12-13 20:41:20|2821.19|2809.69|2821.21|2809.71|2821.25|2809.75|2820.28|2808.78|25
1734122490000|2024-12-13 20:41:30|2821.19|2809.69|2820.25|2808.75|2821.2|2809.7|2820.25|2808.75|14
1734122500000|2024-12-13 20:41:40|2820.2|2808.7|2819.3|2807.8|2820.2|2808.7|2819.1|2807.6|22
1734122510000|2024-12-13 20:41:50|2819.25|2807.75|2820.1|2808.6|2820.1|2808.6|2819.19|2807.69|14
1734122520000|2024-12-13 20:42:00|2820.3|2808.8|2820.19|2808.69|2820.35|2808.85|2819.47|2807.97|29
1734122530000|2024-12-13 20:42:10|2820.17|2808.67|2819.29|2807.79|2820.21|2808.71|2819.19|2807.69|27
1734122540000|2024-12-13 20:42:20|2819.27|2807.77|2818.33|2806.83|2819.5|2808|2818.3|2806.8|26
1734122550000|2024-12-13 20:42:30|2818.34|2806.84|2818.39|2806.89|2818.39|2806.89|2818.19|2806.69|25
1734122560000|2024-12-13 20:42:40|2818.36|2806.86|2819.14|2807.64|2819.19|2807.69|2818.25|2806.75|15
1734122570000|2024-12-13 20:42:50|2819.25|2807.75|2819.37|2807.87|2820.35|2808.85|2818.36|2806.86|30
1734122580000|2024-12-13 20:43:00|2819.47|2807.97|2819.45|2807.95|2819.47|2807.97|2819.28|2807.78|33
1734122590000|2024-12-13 20:43:10|2819.42|2807.92|2819.6|2808.1|2820.75|2809.25|2819.33|2807.83|35
1734122600000|2024-12-13 20:43:20|2819.9|2808.4|2820.3|2808.8|2820.72|2809.22|2819.9|2808.4|25
1734122610000|2024-12-13 20:43:30|2820.37|2808.87|2820.29|2808.79|2820.37|2808.87|2820.26|2808.76|15
1734122620000|2024-12-13 20:43:40|2820.25|2808.75|2817.25|2805.75|2820.25|2808.75|2817.25|2805.75|28
1734122630000|2024-12-13 20:43:50|2817.49|2805.99|2819.15|2807.65|2819.2|2807.7|2817.05|2805.55|21
1734122640000|2024-12-13 20:44:00|2819.23|2807.73|2820.1|2808.6|2820.25|2808.75|2819.2|2807.7|24
1734122650000|2024-12-13 20:44:10|2820|2808.5|2819.4|2807.9|2820.3|2808.8|2819.37|2807.87|30
1734122660000|2024-12-13 20:44:20|2819.42|2807.92|2819.53|2808.03|2819.69|2808.19|2819.29|2807.79|12
1734122670000|2024-12-13 20:44:30|2819.61|2808.11|2819.9|2808.4|2820.15|2808.65|2819.61|2808.11|11
1734122680000|2024-12-13 20:44:40|2820.12|2808.62|2819.31|2807.81|2820.12|2808.62|2819.31|2807.81|8
1734122690000|2024-12-13 20:44:50|2819.35|2807.85|2819.2|2807.7|2819.47|2807.97|2819.15|2807.65|25
1734122700000|2024-12-13 20:45:00|2819.13|2807.63|2818.65|2807.15|2819.13|2807.63|2818.25|2806.75|28
1734122710000|2024-12-13 20:45:10|2818.68|2807.18|2818.21|2806.71|2819.02|2807.52|2818.17|2806.67|21
1734122720000|2024-12-13 20:45:20|2818.19|2806.69|2818.14|2806.64|2818.21|2806.71|2817.95|2806.45|15
1734122730000|2024-12-13 20:45:30|2818.16|2806.66|2817.25|2805.75|2818.5|2807|2817.02|2805.52|26
1734122740000|2024-12-13 20:45:40|2817.23|2805.73|2816.28|2804.78|2817.25|2805.75|2816.25|2804.75|17
1734122750000|2024-12-13 20:45:50|2816.2|2804.7|2816.35|2804.85|2816.85|2805.35|2815.39|2803.89|24
1734122760000|2024-12-13 20:46:00|2816.31|2804.81|2817.16|2805.66|2817.16|2805.66|2816.25|2804.75|28
1734122770000|2024-12-13 20:46:10|2817.15|2805.65|2818.25|2806.75|2818.25|2806.75|2817.05|2805.55|22
1734122780000|2024-12-13 20:46:20|2818.2|2806.7|2818.31|2806.81|2818.7|2807.2|2818.2|2806.7|18
1734122790000|2024-12-13 20:46:30|2818.3|2806.8|2818.29|2806.79|2818.5|2807|2818.1|2806.6|22
1734122800000|2024-12-13 20:46:40|2818.33|2806.83|2818.17|2806.67|2818.33|2806.83|2818|2806.5|15
1734122810000|2024-12-13 20:46:50|2818.18|2806.68|2817.25|2805.75|2818.5|2807|2817.25|2805.75|26
1734122820000|2024-12-13 20:47:00|2817.3|2805.8|2817.23|2805.73|2818.25|2806.75|2817.23|2805.73|14
1734122830000|2024-12-13 20:47:10|2817.25|2805.75|2816.21|2804.71|2817.25|2805.75|2816.1|2804.6|12
1734122840000|2024-12-13 20:47:20|2816.19|2804.69|2815.2|2803.7|2816.19|2804.69|2814.51|2803.01|29
1734122850000|2024-12-13 20:47:30|2815.22|2803.72|2813.85|2802.35|2815.26|2803.76|2813.85|2802.35|31
1734122860000|2024-12-13 20:47:40|2813.9|2802.4|2811.6|2800.1|2813.9|2802.4|2811.31|2799.81|20
1734122870000|2024-12-13 20:47:50|2811.54|2800.04|2811.64|2800.14|2812.2|2800.7|2811.3|2799.8|22
1734122880000|2024-12-13 20:48:00|2812.14|2800.64|2809.6|2798.1|2812.16|2800.66|2809.35|2797.85|22
1734122890000|2024-12-13 20:48:10|2809.2|2797.7|2809.4|2797.9|2809.4|2797.9|2808.25|2796.75|23
1734122900000|2024-12-13 20:48:20|2809.1|2797.6|2809.54|2798.04|2809.75|2798.25|2808.9|2797.4|33
1734122910000|2024-12-13 20:48:30|2809.51|2798.01|2808.5|2797|2809.54|2798.04|2808.39|2796.89|31
1734122920000|2024-12-13 20:48:40|2808.36|2796.86|2807.55|2796.05|2808.43|2796.93|2807.39|2795.89|29
1734122930000|2024-12-13 20:48:50|2807.6|2796.1|2808.7|2797.2|2808.7|2797.2|2807.5|2796|24
1734122940000|2024-12-13 20:49:00|2808.64|2797.14|2809.95|2798.45|2809.95|2798.45|2808.12|2796.62|37
1734122950000|2024-12-13 20:49:10|2809.56|2798.06|2809.48|2797.98|2809.85|2798.35|2809.2|2797.7|33
1734122960000|2024-12-13 20:49:20|2809.75|2798.25|2809.75|2798.25|2810.07|2798.57|2809.41|2797.91|28
1734122970000|2024-12-13 20:49:30|2809.51|2798.01|2810.21|2798.71|2810.28|2798.78|2809.51|2798.01|20
1734122980000|2024-12-13 20:49:40|2810.16|2798.66|2810.41|2798.91|2811.2|2799.7|2810.05|2798.55|23
1734122990000|2024-12-13 20:49:50|2810.47|2798.97|2812.75|2801.25|2812.75|2801.25|2810.25|2798.75|36
1734123000000|2024-12-13 20:50:00|2812.85|2801.35|2816.05|2804.55|2816.1|2804.6|2812.31|2800.81|37
1734123010000|2024-12-13 20:50:10|2815.55|2804.05|2815|2803.5|2816.05|2804.55|2814.95|2803.45|33
1734123020000|2024-12-13 20:50:20|2814.37|2802.87|2815.25|2803.75|2815.25|2803.75|2814.15|2802.65|22
1734123030000|2024-12-13 20:50:30|2814.75|2803.25|2814.23|2802.73|2815.23|2803.73|2814.2|2802.7|19
1734123040000|2024-12-13 20:50:40|2814.2|2802.7|2813.25|2801.75|2814.23|2802.73|2813.25|2801.75|22
1734123050000|2024-12-13 20:50:50|2813.26|2801.76|2810.34|2798.84|2813.36|2801.86|2809.9|2798.4|33
1734123060000|2024-12-13 20:51:00|2810.36|2798.86|2810.17|2798.67|2810.6|2799.1|2810.17|2798.67|13
1734123070000|2024-12-13 20:51:10|2809.77|2798.27|2809.39|2797.89|2809.95|2798.45|2809.2|2797.7|29
1734123080000|2024-12-13 20:51:20|2809.45|2797.95|2810.3|2798.8|2810.34|2798.84|2809.25|2797.75|24
1734123090000|2024-12-13 20:51:30|2810.4|2798.9|2810.27|2798.77|2810.44|2798.94|2809.28|2797.78|23
1734123100000|2024-12-13 20:51:40|2810.31|2798.81|2810.36|2798.86|2810.47|2798.97|2810.27|2798.77|32
1734123110000|2024-12-13 20:51:50|2810.4|2798.9|2810.22|2798.72|2810.44|2798.94|2810.22|2798.72|29
1734123120000|2024-12-13 20:52:00|2810.26|2798.76|2808.85|2797.35|2810.35|2798.85|2808.85|2797.35|28
1734123130000|2024-12-13 20:52:10|2808.9|2797.4|2809.4|2797.9|2809.55|2798.05|2808.85|2797.35|21
1734123140000|2024-12-13 20:52:20|2809.1|2797.6|2809.5|2798|2809.6|2798.1|2809.1|2797.6|14
1734123150000|2024-12-13 20:52:30|2809.45|2797.95|2810.5|2799|2810.6|2799.1|2809.45|2797.95|23
1734123160000|2024-12-13 20:52:40|2810.45|2798.95|2809.15|2797.65|2810.7|2799.2|2809.05|2797.55|21
1734123170000|2024-12-13 20:52:50|2808.95|2797.45|2809.25|2797.75|2809.4|2797.9|2808.65|2797.15|24
1734123180000|2024-12-13 20:53:00|2809.3|2797.8|2809.95|2798.45|2809.95|2798.45|2809.25|2797.75|19
1734123190000|2024-12-13 20:53:10|2810.25|2798.75|2809.4|2797.9|2810.3|2798.8|2809.2|2797.7|19
1734123200000|2024-12-13 20:53:20|2809.2|2797.7|2809.9|2798.4|2810.2|2798.7|2808.85|2797.35|25
1734123210000|2024-12-13 20:53:30|2810.05|2798.55|2810.65|2799.15|2810.75|2799.25|2809.85|2798.35|23
1734123220000|2024-12-13 20:53:40|2810.6|2799.1|2810.85|2799.35|2810.85|2799.35|2810.25|2798.75|23
1734123230000|2024-12-13 20:53:50|2810.9|2799.4|2810.95|2799.45|2811.15|2799.65|2810.55|2799.05|17
1734123240000|2024-12-13 20:54:00|2810.85|2799.35|2809.8|2798.3|2810.95|2799.45|2809.45|2797.95|24
1734123250000|2024-12-13 20:54:10|2809.9|2798.4|2810.85|2799.35|2810.85|2799.35|2809.9|2798.4|28
1734123260000|2024-12-13 20:54:20|2810.55|2799.05|2810.32|2798.82|2810.55|2799.05|2809.63|2798.13|27
1734123270000|2024-12-13 20:54:30|2809.98|2798.48|2809.7|2798.2|2810.2|2798.7|2809.25|2797.75|31
1734123280000|2024-12-13 20:54:40|2809.68|2798.18|2809.56|2798.06|2809.74|2798.24|2809.35|2797.85|26
1734123290000|2024-12-13 20:54:50|2809.58|2798.08|2809.59|2798.09|2810.25|2798.75|2809.57|2798.07|15
1734123300000|2024-12-13 20:55:00|2809.61|2798.11|2812.7|2801.2|2812.7|2801.2|2809.61|2798.11|23
1734123310000|2024-12-13 20:55:10|2812.36|2800.86|2812.31|2800.81|2812.8|2801.3|2811.36|2799.86|34
1734123320000|2024-12-13 20:55:20|2812.39|2800.89|2812.31|2800.81|2812.39|2800.89|2812.3|2800.8|19
1734123330000|2024-12-13 20:55:30|2812.3|2800.8|2813.12|2801.62|2814.9|2803.4|2812.3|2800.8|29
1734123340000|2024-12-13 20:55:40|2813.2|2801.7|2812.37|2800.87|2813.2|2801.7|2812.34|2800.84|17
1734123350000|2024-12-13 20:55:50|2812.34|2800.84|2812.53|2801.03|2813.08|2801.58|2812.1|2800.6|25
1734123360000|2024-12-13 20:56:00|2812.6|2801.1|2813|2801.5|2813.5|2802|2812.53|2801.03|27
1734123370000|2024-12-13 20:56:10|2812.41|2800.91|2812.45|2800.95|2813.1|2801.6|2812.28|2800.78|18
1734123380000|2024-12-13 20:56:20|2812.42|2800.92|2815.42|2803.92|2815.75|2804.25|2812.42|2800.92|37
1734123390000|2024-12-13 20:56:30|2815.43|2803.93|2815.12|2803.62|2815.8|2804.3|2814.33|2802.83|32
1734123400000|2024-12-13 20:56:40|2814.4|2802.9|2814.3|2802.8|2814.65|2803.15|2814.28|2802.78|10
1734123410000|2024-12-13 20:56:50|2814.25|2802.75|2814.28|2802.78|2815.1|2803.6|2814.25|2802.75|9
1734123420000|2024-12-13 20:57:00|2814.34|2802.84|2813.58|2802.08|2814.4|2802.9|2813.49|2801.99|26
1734123430000|2024-12-13 20:57:10|2813.59|2802.09|2813.32|2801.82|2813.75|2802.25|2813.32|2801.82|25
1734123440000|2024-12-13 20:57:20|2813.3|2801.8|2814.25|2802.75|2814.25|2802.75|2813.2|2801.7|30
1734123450000|2024-12-13 20:57:30|2814.2|2802.7|2813.25|2801.75|2814.2|2802.7|2813|2801.5|22
1734123460000|2024-12-13 20:57:40|2813.19|2801.69|2812.4|2800.9|2813.38|2801.88|2812.4|2800.9|23
1734123470000|2024-12-13 20:57:50|2812.46|2800.96|2812.47|2800.97|2812.75|2801.25|2812.34|2800.84|18
1734123480000|2024-12-13 20:58:00|2812.46|2800.96|2813.37|2801.87|2813.37|2801.87|2812.29|2800.79|22
1734123490000|2024-12-13 20:58:10|2813.34|2801.84|2813.55|2802.05|2814.2|2802.7|2813.31|2801.81|20
1734123500000|2024-12-13 20:58:20|2813.45|2801.95|2813.36|2801.86|2813.55|2802.05|2813.25|2801.75|26
1734123510000|2024-12-13 20:58:30|2813.4|2801.9|2814.25|2802.75|2814.45|2802.95|2813.34|2801.84|17
1734123520000|2024-12-13 20:58:40|2814.2|2802.7|2815.5|2804|2815.54|2804.04|2813.44|2801.94|13
1734123530000|2024-12-13 20:58:50|2816.15|2804.65|2817.65|2806.15|2818.12|2806.62|2815.65|2804.15|36
1734123540000|2024-12-13 20:59:00|2817.7|2806.2|2821.33|2809.83|2822.25|2810.75|2817.7|2806.2|35
1734123550000|2024-12-13 20:59:10|2821.3|2809.8|2818.41|2806.91|2821.88|2810.38|2818.38|2806.88|36
1734123560000|2024-12-13 20:59:20|2818.36|2806.86|2819.05|2807.55|2819.45|2807.95|2818.25|2806.75|33
1734123570000|2024-12-13 20:59:30|2818.86|2807.36|2818.42|2806.92|2819.36|2807.86|2818.27|2806.77|34
1734123580000|2024-12-13 20:59:40|2818.38|2806.88|2815.96|2804.46|2818.38|2806.88|2815.95|2804.45|40
1734123590000|2024-12-13 20:59:50|2816.64|2805.14|2815.68|2804.18|2817.21|2805.71|2815.68|2804.18|31
1734123600000|2024-12-13 21:00:00|2815.78|2804.28|2816.44|2804.94|2817.38|2805.88|2815.78|2804.28|36
1734123610000|2024-12-13 21:00:10|2816.36|2804.86|2814.71|2803.21|2816.38|2804.88|2813.68|2802.18|32
1734123620000|2024-12-13 21:00:20|2814.66|2803.16|2814.37|2802.87|2814.85|2803.35|2814.31|2802.81|29
1734123630000|2024-12-13 21:00:30|2814.36|2802.86|2813.25|2801.75|2814.36|2802.86|2813.25|2801.75|28
1734123640000|2024-12-13 21:00:40|2813.5|2802|2812.5|2801|2813.5|2802|2812.5|2801|18
1734123650000|2024-12-13 21:00:50|2812.6|2801.1|2812.34|2800.84|2812.67|2801.17|2812.28|2800.78|34
1734123660000|2024-12-13 21:01:00|2812.37|2800.87|2812.34|2800.84|2812.65|2801.15|2812.28|2800.78|20
1734123670000|2024-12-13 21:01:10|2812.28|2800.78|2810.69|2799.19|2812.39|2800.89|2810.3|2798.8|18
1734123680000|2024-12-13 21:01:20|2811.29|2799.79|2811.28|2799.78|2811.55|2800.05|2811|2799.5|13
1734123690000|2024-12-13 21:01:30|2811.49|2799.99|2810.54|2799.04|2811.49|2799.99|2810.41|2798.91|28
1734123700000|2024-12-13 21:01:40|2810.45|2798.95|2811.41|2799.91|2811.57|2800.07|2810.45|2798.95|29
1734123710000|2024-12-13 21:01:50|2811.33|2799.83|2812.3|2800.8|2812.9|2801.4|2811.33|2799.83|21
1734123720000|2024-12-13 21:02:00|2812.28|2800.78|2813.42|2801.92|2813.6|2802.1|2812.28|2800.78|25
1734123730000|2024-12-13 21:02:10|2813.55|2802.05|2812.6|2801.1|2813.8|2802.3|2812.4|2800.9|28
1734123740000|2024-12-13 21:02:20|2812.55|2801.05|2812.53|2801.03|2812.6|2801.1|2812.53|2801.03|3
1734123750000|2024-12-13 21:02:30|2812.48|2800.98|2812.25|2800.75|2812.48|2800.98|2812.25|2800.75|6
1734123760000|2024-12-13 21:02:40|2812.3|2800.8|2813.03|2801.53|2813.6|2802.1|2812.3|2800.8|20
1734123770000|2024-12-13 21:02:50|2812.99|2801.49|2811.85|2800.35|2813.03|2801.53|2811.45|2799.95|25
1734123780000|2024-12-13 21:03:00|2811.45|2799.95|2812.55|2801.05|2813.65|2802.15|2811.45|2799.95|24
1734123790000|2024-12-13 21:03:10|2812.6|2801.1|2812.43|2800.93|2812.67|2801.17|2812.39|2800.89|26
1734123800000|2024-12-13 21:03:20|2812.37|2800.87|2812.3|2800.8|2812.43|2800.93|2812.3|2800.8|8
1734123810000|2024-12-13 21:03:30|2812.31|2800.81|2811.24|2799.74|2812.38|2800.88|2811.24|2799.74|23
1734123820000|2024-12-13 21:03:40|2811.15|2799.65|2810.1|2798.6|2811.23|2799.73|2810.1|2798.6|27
1734123830000|2024-12-13 21:03:50|2810.14|2798.64|2810.31|2798.81|2810.36|2798.86|2809.63|2798.13|30
1734123840000|2024-12-13 21:04:00|2810.27|2798.77|2810.28|2798.78|2810.31|2798.81|2810.17|2798.67|21
1734123850000|2024-12-13 21:04:10|2810.36|2798.86|2809.56|2798.06|2810.39|2798.89|2809.25|2797.75|19
1734123860000|2024-12-13 21:04:20|2810.19|2798.69|2809.35|2797.85|2810.28|2798.78|2809.3|2797.8|26
1734123870000|2024-12-13 21:04:30|2809.31|2797.81|2809.41|2797.91|2809.43|2797.93|2809.3|2797.8|15
1734123880000|2024-12-13 21:04:40|2809.36|2797.86|2809.38|2797.88|2809.5|2798|2809.2|2797.7|17
1734123890000|2024-12-13 21:04:50|2809.26|2797.76|2806.1|2794.6|2809.31|2797.81|2806.1|2794.6|25
1734123900000|2024-12-13 21:05:00|2806.22|2794.72|2806.35|2794.85|2806.55|2795.05|2806.19|2794.69|26
1734123910000|2024-12-13 21:05:10|2806.4|2794.9|2806.33|2794.83|2806.45|2794.95|2806.33|2794.83|17
1734123920000|2024-12-13 21:05:20|2806.4|2794.9|2805.41|2793.91|2806.4|2794.9|2805.37|2793.87|12
1734123930000|2024-12-13 21:05:30|2805.37|2793.87|2805.31|2793.81|2805.41|2793.91|2804.61|2793.11|23
1734123940000|2024-12-13 21:05:40|2805.39|2793.89|2806.36|2794.86|2806.36|2794.86|2805.25|2793.75|18
1734123950000|2024-12-13 21:05:50|2806.31|2794.81|2806.37|2794.87|2807|2795.5|2806.2|2794.7|22
1734123960000|2024-12-13 21:06:00|2806.28|2794.78|2806.25|2794.75|2806.28|2794.78|2806.15|2794.65|13
1734123970000|2024-12-13 21:06:10|2805.9|2794.4|2805.25|2793.75|2806.1|2794.6|2805.2|2793.7|20
1734123980000|2024-12-13 21:06:20|2805.23|2793.73|2805.38|2793.88|2805.46|2793.96|2805.16|2793.66|23
1734123990000|2024-12-13 21:06:30|2805.39|2793.89|2805.3|2793.8|2805.46|2793.96|2805.28|2793.78|15
1734124000000|2024-12-13 21:06:40|2805.23|2793.73|2805.4|2793.9|2805.48|2793.98|2805.15|2793.65|30
1734124010000|2024-12-13 21:06:50|2805.37|2793.87|2804.43|2792.93|2805.46|2793.96|2804.41|2792.91|29
1734124020000|2024-12-13 21:07:00|2804.4|2792.9|2804.68|2793.18|2805.32|2793.82|2804.4|2792.9|25
1734124030000|2024-12-13 21:07:10|2804.62|2793.12|2804.45|2792.95|2804.8|2793.3|2804.25|2792.75|27
1734124040000|2024-12-13 21:07:20|2804.38|2792.88|2804.25|2792.75|2805.37|2793.87|2804.05|2792.55|27
1734124050000|2024-12-13 21:07:30|2804.1|2792.6|2803.25|2791.75|2804.25|2792.75|2802.52|2791.02|27
1734124060000|2024-12-13 21:07:40|2802.75|2791.25|2803.95|2792.45|2803.95|2792.45|2802.33|2790.83|27
1734124070000|2024-12-13 21:07:50|2803.8|2792.3|2802.32|2790.82|2803.8|2792.3|2802.25|2790.75|31
1734124080000|2024-12-13 21:08:00|2802.44|2790.94|2802.3|2790.8|2803.3|2791.8|2802.25|2790.75|28
1734124090000|2024-12-13 21:08:10|2802.29|2790.79|2802.29|2790.79|2802.6|2791.1|2801.55|2790.05|18
1734124100000|2024-12-13 21:08:20|2802.34|2790.84|2802.6|2791.1|2802.88|2791.38|2802.29|2790.79|4
1734124120000|2024-12-13 21:08:40|2802.29|2790.79|2805.27|2793.77|2805.3|2793.8|2802.29|2790.79|16
1734124130000|2024-12-13 21:08:50|2805.28|2793.78|2803.39|2791.89|2805.28|2793.78|2803.3|2791.8|27
1734124140000|2024-12-13 21:09:00|2803.29|2791.79|2803.28|2791.78|2803.6|2792.1|2803.2|2791.7|25
1734124150000|2024-12-13 21:09:10|2803.44|2791.94|2803.22|2791.72|2803.44|2791.94|2803.19|2791.69|17
1734124160000|2024-12-13 21:09:20|2803.21|2791.71|2803.25|2791.75|2803.33|2791.83|2803.2|2791.7|24
1734124170000|2024-12-13 21:09:30|2803.15|2791.65|2802.25|2790.75|2803.25|2791.75|2802.25|2790.75|14
1734124180000|2024-12-13 21:09:40|2802.2|2790.7|2802.1|2790.6|2802.25|2790.75|2802.08|2790.58|20
1734124190000|2024-12-13 21:09:50|2802.09|2790.59|2802.25|2790.75|2802.28|2790.78|2802.09|2790.59|20
1734124200000|2024-12-13 21:10:00|2802.2|2790.7|2802.36|2790.86|2802.4|2790.9|2802.19|2790.69|11
1734124210000|2024-12-13 21:10:10|2802.4|2790.9|2802.25|2790.75|2803.37|2791.87|2802.25|2790.75|24
1734124220000|2024-12-13 21:10:20|2802.35|2790.85|2802.64|2791.14|2802.64|2791.14|2802.23|2790.73|17
1734124230000|2024-12-13 21:10:30|2802.59|2791.09|2803.25|2791.75|2803.4|2791.9|2802.59|2791.09|10
1734124240000|2024-12-13 21:10:40|2803.34|2791.84|2803.25|2791.75|2803.39|2791.89|2803.05|2791.55|18
1734124250000|2024-12-13 21:10:50|2803.19|2791.69|2803.25|2791.75|2803.25|2791.75|2803.14|2791.64|13
1734124260000|2024-12-13 21:11:00|2803.19|2791.69|2803.9|2792.4|2804.5|2793|2803.19|2791.69|20
1734124270000|2024-12-13 21:11:10|2803.8|2792.3|2803.19|2791.69|2803.8|2792.3|2802.9|2791.4|26
1734124280000|2024-12-13 21:11:20|2803.21|2791.71|2804.09|2792.59|2804.09|2792.59|2803.19|2791.69|19
1734124290000|2024-12-13 21:11:30|2804.54|2793.04|2804.54|2793.04|2804.6|2793.1|2804.38|2792.88|16
1734124300000|2024-12-13 21:11:40|2804.55|2793.05|2804.6|2793.1|2804.69|2793.19|2804.45|2792.95|20
1734124310000|2024-12-13 21:11:50|2804.65|2793.15|2806.37|2794.87|2806.37|2794.87|2804.65|2793.15|18
1734124320000|2024-12-13 21:12:00|2806.85|2795.35|2805.28|2793.78|2806.85|2795.35|2805.23|2793.73|20
1734124330000|2024-12-13 21:12:10|2805.25|2793.75|2805.22|2793.72|2805.4|2793.9|2805.22|2793.72|20
1734124340000|2024-12-13 21:12:20|2805.2|2793.7|2804.21|2792.71|2805.25|2793.75|2804.1|2792.6|24
1734124350000|2024-12-13 21:12:30|2804.2|2792.7|2803.42|2791.92|2804.2|2792.7|2803.3|2791.8|19
1734124360000|2024-12-13 21:12:40|2803.37|2791.87|2803.37|2791.87|2804.43|2792.93|2803.29|2791.79|23
1734124370000|2024-12-13 21:12:50|2803.35|2791.85|2803.3|2791.8|2803.61|2792.11|2802.57|2791.07|25
1734124380000|2024-12-13 21:13:00|2803.28|2791.78|2801.3|2789.8|2803.39|2791.89|2801.28|2789.78|27
1734124390000|2024-12-13 21:13:10|2801.4|2789.9|2802.25|2790.75|2802.25|2790.75|2801.28|2789.78|16
1734124400000|2024-12-13 21:13:20|2802.22|2790.72|2802.23|2790.73|2802.25|2790.75|2802.22|2790.72|10
1734124410000|2024-12-13 21:13:30|2802.22|2790.72|2802.31|2790.81|2802.6|2791.1|2802.22|2790.72|7
1734124420000|2024-12-13 21:13:40|2802.55|2791.05|2801.3|2789.8|2802.57|2791.07|2801.3|2789.8|24
1734124430000|2024-12-13 21:13:50|2801.28|2789.78|2801.28|2789.78|2801.5|2790|2800.6|2789.1|14
1734124440000|2024-12-13 21:14:00|2801.25|2789.75|2801.25|2789.75|2801.55|2790.05|2800.3|2788.8|31
1734124450000|2024-12-13 21:14:10|2801.23|2789.73|2802.29|2790.79|2802.6|2791.1|2801.23|2789.73|27
1734124460000|2024-12-13 21:14:20|2802.3|2790.8|2802.29|2790.79|2802.6|2791.1|2802.29|2790.79|16
1734124470000|2024-12-13 21:14:30|2802.6|2791.1|2803.55|2792.05|2803.55|2792.05|2802.25|2790.75|22
1734124480000|2024-12-13 21:14:40|2803.48|2791.98|2803.34|2791.84|2803.71|2792.21|2803.25|2791.75|32
1734124490000|2024-12-13 21:14:50|2803.31|2791.81|2803.63|2792.13|2804.25|2792.75|2803.23|2791.73|21
1734124500000|2024-12-13 21:15:00|2803.58|2792.08|2805.57|2794.07|2805.83|2794.33|2803.3|2791.8|33
1734124510000|2024-12-13 21:15:10|2805.5|2794|2804.47|2792.97|2805.5|2794|2804.3|2792.8|33
1734124520000|2024-12-13 21:15:20|2804.44|2792.94|2804.34|2792.84|2804.65|2793.15|2804.15|2792.65|20
1734124530000|2024-12-13 21:15:30|2804.32|2792.82|2803.73|2792.23|2804.32|2792.82|2803.34|2791.84|22
1734124540000|2024-12-13 21:15:40|2803.7|2792.2|2804.34|2792.84|2804.6|2793.1|2803.4|2791.9|17
1734124550000|2024-12-13 21:15:50|2804.35|2792.85|2804.75|2793.25|2805.25|2793.75|2804.3|2792.8|23
1734124560000|2024-12-13 21:16:00|2804.74|2793.24|2803.4|2791.9|2804.74|2793.24|2803.4|2791.9|30
1734124570000|2024-12-13 21:16:10|2803.47|2791.97|2804.52|2793.02|2804.52|2793.02|2803.4|2791.9|21
1734124580000|2024-12-13 21:16:20|2804.48|2792.98|2805.32|2793.82|2805.32|2793.82|2804.43|2792.93|21
1734124590000|2024-12-13 21:16:30|2805.34|2793.84|2806.85|2795.35|2806.95|2795.45|2805.34|2793.84|15
1734124600000|2024-12-13 21:16:40|2807|2795.5|2807.47|2795.97|2807.65|2796.15|2807|2795.5|30
1734124610000|2024-12-13 21:16:50|2807.51|2796.01|2807.43|2795.93|2807.53|2796.03|2806.63|2795.13|24
1734124620000|2024-12-13 21:17:00|2807.7|2796.2|2808.4|2796.9|2808.55|2797.05|2807.54|2796.04|32
1734124630000|2024-12-13 21:17:10|2808.45|2796.95|2807.78|2796.28|2808.75|2797.25|2807.78|2796.28|25
1734124640000|2024-12-13 21:17:20|2807.82|2796.32|2807.78|2796.28|2808.6|2797.1|2807.45|2795.95|24
1734124650000|2024-12-13 21:17:30|2807.68|2796.18|2806.45|2794.95|2807.95|2796.45|2806.4|2794.9|18
1734124660000|2024-12-13 21:17:40|2806.4|2794.9|2806.3|2794.8|2806.44|2794.94|2806.1|2794.6|26
1734124670000|2024-12-13 21:17:50|2806.4|2794.9|2805.32|2793.82|2806.4|2794.9|2805.26|2793.76|35
1734124680000|2024-12-13 21:18:00|2805.37|2793.87|2805.3|2793.8|2805.37|2793.87|2805.28|2793.78|27
1734124690000|2024-12-13 21:18:10|2805|2793.5|2804.54|2793.04|2805.25|2793.75|2804.4|2792.9|12
1734124700000|2024-12-13 21:18:20|2804.51|2793.01|2806.22|2794.72|2806.22|2794.72|2804.51|2793.01|17
1734124710000|2024-12-13 21:18:30|2806.2|2794.7|2808.3|2796.8|2808.37|2796.87|2806.2|2794.7|20
1734124720000|2024-12-13 21:18:40|2808.25|2796.75|2806.25|2794.75|2808.29|2796.79|2806.15|2794.65|28
1734124730000|2024-12-13 21:18:50|2806.2|2794.7|2806.6|2795.1|2807.94|2796.44|2806.2|2794.7|23
1734124740000|2024-12-13 21:19:00|2806.7|2795.2|2807.35|2795.85|2807.45|2795.95|2806.45|2794.95|24
1734124750000|2024-12-13 21:19:10|2807.42|2795.92|2807.39|2795.89|2807.6|2796.1|2807.27|2795.77|29
1734124760000|2024-12-13 21:19:20|2807.34|2795.84|2807.4|2795.9|2807.71|2796.21|2807.3|2795.8|21
1734124770000|2024-12-13 21:19:30|2807.43|2795.93|2807.36|2795.86|2807.9|2796.4|2807.33|2795.83|21
1734124780000|2024-12-13 21:19:40|2807.33|2795.83|2806.35|2794.85|2807.44|2795.94|2806.35|2794.85|15
1734124790000|2024-12-13 21:19:50|2806.25|2794.75|2806.25|2794.75|2806.3|2794.8|2806.25|2794.75|15
1734124800000|2024-12-13 21:20:00|2806.13|2794.63|2804.53|2793.03|2806.13|2794.63|2804.2|2792.7|24
1734124810000|2024-12-13 21:20:10|2804.52|2793.02|2805.51|2794.01|2806.25|2794.75|2804.52|2793.02|27
1734124820000|2024-12-13 21:20:20|2805.76|2794.26|2806.25|2794.75|2806.33|2794.83|2805.29|2793.79|18
1734124830000|2024-12-13 21:20:30|2806.3|2794.8|2807.23|2795.73|2807.23|2795.73|2806.3|2794.8|2
1734124840000|2024-12-13 21:20:40|2807.37|2795.87|2807.34|2795.84|2808.4|2796.9|2807.3|2795.8|26
1734124850000|2024-12-13 21:20:50|2807.36|2795.86|2806.25|2794.75|2807.37|2795.87|2806.23|2794.73|24
1734124860000|2024-12-13 21:21:00|2806.24|2794.74|2805.55|2794.05|2806.25|2794.75|2805.5|2794|7
1734124870000|2024-12-13 21:21:10|2805.6|2794.1|2806.25|2794.75|2806.25|2794.75|2805.44|2793.94|13
1734124880000|2024-12-13 21:21:20|2806.4|2794.9|2806.44|2794.94|2806.6|2795.1|2806.24|2794.74|27
1734124890000|2024-12-13 21:21:30|2806.41|2794.91|2807.33|2795.83|2807.4|2795.9|2806.41|2794.91|18
1734124900000|2024-12-13 21:21:40|2807.48|2795.98|2808.19|2796.69|2808.19|2796.69|2807.15|2795.65|9
1734124910000|2024-12-13 21:21:50|2808.25|2796.75|2808.25|2796.75|2808.32|2796.82|2807.9|2796.4|25
1734124920000|2024-12-13 21:22:00|2808.19|2796.69|2807.42|2795.92|2808.21|2796.71|2807.15|2795.65|22
1734124930000|2024-12-13 21:22:10|2807.39|2795.89|2808.28|2796.78|2808.28|2796.78|2807.35|2795.85|18
1734124940000|2024-12-13 21:22:20|2808.36|2796.86|2809.25|2797.75|2809.25|2797.75|2808.35|2796.85|17
1734124950000|2024-12-13 21:22:30|2808.43|2796.93|2809.25|2797.75|2809.3|2797.8|2808.25|2796.75|18
1734124960000|2024-12-13 21:22:40|2809.29|2797.79|2808.37|2796.87|2809.29|2797.79|2808.35|2796.85|20
1734124970000|2024-12-13 21:22:50|2808.39|2796.89|2806.43|2794.93|2808.39|2796.89|2806.43|2794.93|21
1734124980000|2024-12-13 21:23:00|2806.47|2794.97|2805.85|2794.35|2806.55|2795.05|2804.28|2792.78|33
1734124990000|2024-12-13 21:23:10|2805.34|2793.84|2806.22|2794.72|2806.35|2794.85|2805.34|2793.84|29
1734125000000|2024-12-13 21:23:20|2806.2|2794.7|2805.48|2793.98|2806.25|2794.75|2805.38|2793.88|31
1734125010000|2024-12-13 21:23:30|2805.47|2793.97|2805.26|2793.76|2805.47|2793.97|2805|2793.5|28
1734125020000|2024-12-13 21:23:40|2805.3|2793.8|2804.66|2793.16|2805.32|2793.82|2804.2|2792.7|25
1734125030000|2024-12-13 21:23:50|2805.24|2793.74|2805.25|2793.75|2805.6|2794.1|2805.2|2793.7|30
1734125040000|2024-12-13 21:24:00|2805.23|2793.73|2807.5|2796|2807.5|2796|2805.05|2793.55|25
1734125050000|2024-12-13 21:24:10|2807.33|2795.83|2807.31|2795.81|2807.37|2795.87|2806.45|2794.95|21
1734125060000|2024-12-13 21:24:20|2807.35|2795.85|2808.21|2796.71|2808.35|2796.85|2807.31|2795.81|19
1734125070000|2024-12-13 21:24:30|2808.25|2796.75|2808.42|2796.92|2809.6|2798.1|2808.25|2796.75|21
1734125080000|2024-12-13 21:24:40|2808.4|2796.9|2809.1|2797.6|2809.5|2798|2808.4|2796.9|20
1734125090000|2024-12-13 21:24:50|2808.6|2797.1|2808.55|2797.05|2808.6|2797.1|2808.43|2796.93|22
1734125100000|2024-12-13 21:25:00|2808.45|2796.95|2806.4|2794.9|2808.58|2797.08|2806.37|2794.87|29
1734125110000|2024-12-13 21:25:10|2806.44|2794.94|2806.44|2794.94|2806.65|2795.15|2806.33|2794.83|24
1734125120000|2024-12-13 21:25:20|2806.53|2795.03|2807.39|2795.89|2807.68|2796.18|2806.4|2794.9|30
1734125130000|2024-12-13 21:25:30|2807.43|2795.93|2807.43|2795.93|2808.5|2797|2807.35|2795.85|24
1734125140000|2024-12-13 21:25:40|2808.25|2796.75|2807.3|2795.8|2808.35|2796.85|2807|2795.5|32
1734125150000|2024-12-13 21:25:50|2807.32|2795.82|2807.7|2796.2|2808.31|2796.81|2807.32|2795.82|24
1734125160000|2024-12-13 21:26:00|2807.65|2796.15|2808.35|2796.85|2808.55|2797.05|2807.45|2795.95|24
1734125170000|2024-12-13 21:26:10|2808.4|2796.9|2807.55|2796.05|2808.45|2796.95|2807.55|2796.05|17
1734125180000|2024-12-13 21:26:20|2807.45|2795.95|2806.9|2795.4|2807.45|2795.95|2806.7|2795.2|19
1734125190000|2024-12-13 21:26:30|2807|2795.5|2806.9|2795.4|2807.25|2795.75|2806.7|2795.2|21
1734125200000|2024-12-13 21:26:40|2807.15|2795.65|2807.2|2795.7|2807.2|2795.7|2806.9|2795.4|11
1734125210000|2024-12-13 21:26:50|2806.8|2795.3|2806.85|2795.35|2806.9|2795.4|2806.7|2795.2|13
1734125220000|2024-12-13 21:27:00|2806.9|2795.4|2806.4|2794.9|2806.9|2795.4|2806.25|2794.75|24
1734125230000|2024-12-13 21:27:10|2806.35|2794.85|2804.65|2793.15|2806.9|2795.4|2804.55|2793.05|21
1734125240000|2024-12-13 21:27:20|2804.7|2793.2|2803.6|2792.1|2804.7|2793.2|2803.45|2791.95|22
1734125250000|2024-12-13 21:27:30|2803.7|2792.2|2803.6|2792.1|2803.7|2792.2|2803.55|2792.05|12
1734125260000|2024-12-13 21:27:40|2803.55|2792.05|2803.7|2792.2|2803.7|2792.2|2803.55|2792.05|5
1734125270000|2024-12-13 21:27:50|2803.35|2791.85|2803.5|2792|2803.85|2792.35|2803.35|2791.85|8
1734125280000|2024-12-13 21:28:00|2803.65|2792.15|2803.35|2791.85|2803.7|2792.2|2803.35|2791.85|5
1734125290000|2024-12-13 21:28:10|2803.5|2792|2803.55|2792.05|2803.55|2792.05|2803.45|2791.95|9
1734125300000|2024-12-13 21:28:20|2803.5|2792|2803.45|2791.95|2803.55|2792.05|2803.45|2791.95|5
1734125310000|2024-12-13 21:28:30|2803.5|2792|2803.45|2791.95|2803.6|2792.1|2803.45|2791.95|9
1734125320000|2024-12-13 21:28:40|2803.7|2792.2|2804.35|2792.85|2804.55|2793.05|2803.55|2792.05|14
1734125330000|2024-12-13 21:28:50|2803.95|2792.45|2804.7|2793.2|2804.7|2793.2|2803.95|2792.45|12
1734125340000|2024-12-13 21:29:00|2804.6|2793.1|2804.6|2793.1|2804.6|2793.1|2804.6|2793.1|1
1734125350000|2024-12-13 21:29:10|2804.25|2792.75|2804.2|2792.7|2804.3|2792.8|2803.85|2792.35|7
1734125360000|2024-12-13 21:29:20|2803.85|2792.35|2803.85|2792.35|2803.9|2792.4|2803.85|2792.35|3
1734125370000|2024-12-13 21:29:30|2803.9|2792.4|2803.85|2792.35|2804.2|2792.7|2803.85|2792.35|4
1734125380000|2024-12-13 21:29:40|2804.2|2792.7|2804.2|2792.7|2804.2|2792.7|2804.2|2792.7|1
1734125390000|2024-12-13 21:29:50|2804.3|2792.8|2804.45|2792.95|2804.45|2792.95|2804.3|2792.8|3
1734125400000|2024-12-13 21:30:00|2804.55|2793.05|2804.2|2792.7|2804.55|2793.05|2804.2|2792.7|7
1734125410000|2024-12-13 21:30:10|2803.5|2792|2802.35|2790.85|2803.5|2792|2802.35|2790.85|12
1734125420000|2024-12-13 21:30:20|2801.65|2790.15|2801.8|2790.3|2801.8|2790.3|2801.5|2790|17
1734125430000|2024-12-13 21:30:30|2800.95|2789.45|2801.7|2790.2|2801.75|2790.25|2800.95|2789.45|11
1734125440000|2024-12-13 21:30:40|2801.75|2790.25|2801.95|2790.45|2801.95|2790.45|2801.55|2790.05|15
1734125450000|2024-12-13 21:30:50|2802|2790.5|2802|2790.5|2802.05|2790.55|2801.95|2790.45|11
1734125460000|2024-12-13 21:31:00|2801.85|2790.35|2802|2790.5|2802|2790.5|2801.5|2790|15
1734125470000|2024-12-13 21:31:10|2802.05|2790.55|2802.75|2791.25|2803.25|2791.75|2802.05|2790.55|18
1734125480000|2024-12-13 21:31:20|2802.8|2791.3|2804.55|2793.05|2804.55|2793.05|2802.7|2791.2|13
1734125490000|2024-12-13 21:31:30|2804.5|2793|2807.1|2795.6|2807.1|2795.6|2804.5|2793|24
1734125500000|2024-12-13 21:31:40|2806.8|2795.3|2806.45|2794.95|2806.95|2795.45|2806.45|2794.95|17
1734125510000|2024-12-13 21:31:50|2806.55|2795.05|2807.25|2795.75|2807.25|2795.75|2806.45|2794.95|13
1734125520000|2024-12-13 21:32:00|2807.4|2795.9|2808.65|2797.15|2808.65|2797.15|2807.4|2795.9|11
1734125530000|2024-12-13 21:32:10|2808.35|2796.85|2810.5|2799|2810.85|2799.35|2808.35|2796.85|17
1734125540000|2024-12-13 21:32:20|2810.4|2798.9|2809.75|2798.25|2810.6|2799.1|2809.55|2798.05|22
1734125550000|2024-12-13 21:32:30|2809.6|2798.1|2810.6|2799.1|2810.6|2799.1|2809.5|2798|11
1734125560000|2024-12-13 21:32:40|2810.7|2799.2|2811.2|2799.7|2811.25|2799.75|2810.7|2799.2|4
1734125570000|2024-12-13 21:32:50|2810.85|2799.35|2810.65|2799.15|2810.95|2799.45|2810.65|2799.15|10
1734125580000|2024-12-13 21:33:00|2810.75|2799.25|2809.9|2798.4|2810.75|2799.25|2809.6|2798.1|11
1734125590000|2024-12-13 21:33:10|2809.7|2798.2|2807.8|2796.3|2809.7|2798.2|2807.7|2796.2|16
1734125600000|2024-12-13 21:33:20|2807.75|2796.25|2808.35|2796.85|2808.7|2797.2|2807.75|2796.25|23
1734125610000|2024-12-13 21:33:30|2808.3|2796.8|2809.17|2797.67|2809.17|2797.67|2808.05|2796.55|22
1734125620000|2024-12-13 21:33:40|2809.25|2797.75|2808.28|2796.78|2809.25|2797.75|2808.28|2796.78|11
1734125630000|2024-12-13 21:33:50|2808.35|2796.85|2808.28|2796.78|2808.35|2796.85|2808.05|2796.55|16
1734125640000|2024-12-13 21:34:00|2808.23|2796.73|2809.34|2797.84|2809.34|2797.84|2808.2|2796.7|21
1734125650000|2024-12-13 21:34:10|2809.4|2797.9|2810.04|2798.54|2810.15|2798.65|2809.4|2797.9|30
1734125660000|2024-12-13 21:34:20|2809.99|2798.49|2807.22|2795.72|2809.99|2798.49|2807.18|2795.68|31
1734125670000|2024-12-13 21:34:30|2807.1|2795.6|2807.39|2795.89|2808.04|2796.54|2807|2795.5|25
1734125680000|2024-12-13 21:34:40|2807.36|2795.86|2805.94|2794.44|2807.36|2795.86|2805.65|2794.15|32
1734125690000|2024-12-13 21:34:50|2806.19|2794.69|2807|2795.5|2807.04|2795.54|2806.05|2794.55|31
1734125700000|2024-12-13 21:35:00|2807.04|2795.54|2807.19|2795.69|2807.2|2795.7|2806.45|2794.95|10
1734125710000|2024-12-13 21:35:10|2807.04|2795.54|2806.2|2794.7|2807.09|2795.59|2806.18|2794.68|17
1734125720000|2024-12-13 21:35:20|2806.22|2794.72|2806.13|2794.63|2806.22|2794.72|2806|2794.5|19
1734125730000|2024-12-13 21:35:30|2805.98|2794.48|2804.35|2792.85|2806.13|2794.63|2804.2|2792.7|23
1734125740000|2024-12-13 21:35:40|2804.3|2792.8|2804.25|2792.75|2804.35|2792.85|2804.14|2792.64|12
1734125750000|2024-12-13 21:35:50|2804.17|2792.67|2804.2|2792.7|2804.2|2792.7|2804.17|2792.67|2
1734125760000|2024-12-13 21:36:00|2804.39|2792.89|2807.23|2795.73|2807.3|2795.8|2804.39|2792.89|27
1734125770000|2024-12-13 21:36:10|2807.22|2795.72|2806.15|2794.65|2807.25|2795.75|2806.15|2794.65|20
1734125780000|2024-12-13 21:36:20|2806.06|2794.56|2807.05|2795.55|2807.3|2795.8|2806.06|2794.56|21
1734125790000|2024-12-13 21:36:30|2807.1|2795.6|2808.25|2796.75|2808.5|2797|2807.1|2795.6|16
1734125800000|2024-12-13 21:36:40|2808.24|2796.74|2808.28|2796.78|2808.37|2796.87|2808.24|2796.74|16
1734125810000|2024-12-13 21:36:50|2808.25|2796.75|2808.19|2796.69|2808.3|2796.8|2808.14|2796.64|25
1734125820000|2024-12-13 21:37:00|2808.21|2796.71|2807.39|2795.89|2808.35|2796.85|2807.35|2795.85|18
1734125830000|2024-12-13 21:37:10|2807.37|2795.87|2807|2795.5|2807.37|2795.87|2806.31|2794.81|26
1734125840000|2024-12-13 21:37:20|2807.06|2795.56|2806.3|2794.8|2807.28|2795.78|2806.22|2794.72|24
1734125850000|2024-12-13 21:37:30|2806.35|2794.85|2806.22|2794.72|2806.35|2794.85|2805.37|2793.87|28
1734125860000|2024-12-13 21:37:40|2806.2|2794.7|2804.93|2793.43|2806.2|2794.7|2804.9|2793.4|19
1734125870000|2024-12-13 21:37:50|2805.15|2793.65|2805.3|2793.8|2805.3|2793.8|2804.34|2792.84|14
1734125880000|2024-12-13 21:38:00|2805.35|2793.85|2806.27|2794.77|2806.4|2794.9|2805.25|2793.75|22
1734125890000|2024-12-13 21:38:10|2806.18|2794.68|2806.16|2794.66|2806.45|2794.95|2805.45|2793.95|26
1734125900000|2024-12-13 21:38:20|2806.2|2794.7|2805.92|2794.42|2806.25|2794.75|2805.34|2793.84|24
1734125910000|2024-12-13 21:38:30|2805.88|2794.38|2806.29|2794.79|2806.45|2794.95|2805.88|2794.38|17
1734125920000|2024-12-13 21:38:40|2806.25|2794.75|2805.39|2793.89|2806.45|2794.95|2805.36|2793.86|25
1734125930000|2024-12-13 21:38:50|2805.34|2793.84|2805.3|2793.8|2805.34|2793.84|2805.2|2793.7|22
1734125940000|2024-12-13 21:39:00|2805.24|2793.74|2804.27|2792.77|2805.24|2793.74|2804.25|2792.75|33
1734125950000|2024-12-13 21:39:10|2804.28|2792.78|2804.28|2792.78|2804.95|2793.45|2804.28|2792.78|9
1734125960000|2024-12-13 21:39:20|2804.27|2792.77|2805.2|2793.7|2805.2|2793.7|2804.27|2792.77|11
1734125970000|2024-12-13 21:39:30|2805.1|2793.6|2804.31|2792.81|2805.1|2793.6|2804.28|2792.78|13
1734125980000|2024-12-13 21:39:40|2804.3|2792.8|2806.02|2794.52|2806.05|2794.55|2804.28|2792.78|17
1734125990000|2024-12-13 21:39:50|2806.03|2794.53|2806.08|2794.58|2806.16|2794.66|2805.87|2794.37|17
1734126000000|2024-12-13 21:40:00|2806.02|2794.52|2806.28|2794.78|2807.2|2795.7|2806.02|2794.52|17
1734126010000|2024-12-13 21:40:10|2805.53|2794.03|2805.98|2794.48|2806.25|2794.75|2805.53|2794.03|23
1734126020000|2024-12-13 21:40:20|2805.95|2794.45|2804.4|2792.9|2806.08|2794.58|2804.25|2792.75|23
1734126030000|2024-12-13 21:40:30|2804.34|2792.84|2805.4|2793.9|2805.4|2793.9|2804.28|2792.78|21
1734126040000|2024-12-13 21:40:40|2805.34|2793.84|2805.31|2793.81|2805.55|2794.05|2805.03|2793.53|24
1734126050000|2024-12-13 21:40:50|2805.29|2793.79|2805.02|2793.52|2805.29|2793.79|2805|2793.5|21
1734126060000|2024-12-13 21:41:00|2805.07|2793.57|2805.08|2793.58|2805.15|2793.65|2804.97|2793.47|19
1734126070000|2024-12-13 21:41:10|2805.02|2793.52|2805.08|2793.58|2805.12|2793.62|2805.02|2793.52|16
1734126080000|2024-12-13 21:41:20|2805.02|2793.52|2805.19|2793.69|2805.19|2793.69|2804.17|2792.67|17
1734126090000|2024-12-13 21:41:30|2805.2|2793.7|2805.25|2793.75|2805.31|2793.81|2805.2|2793.7|17
1734126100000|2024-12-13 21:41:40|2805.23|2793.73|2805.28|2793.78|2805.28|2793.78|2805.22|2793.72|6
1734126110000|2024-12-13 21:41:50|2805.25|2793.75|2802.23|2790.73|2806.14|2794.64|2801.31|2789.81|23
1734126120000|2024-12-13 21:42:00|2802.21|2790.71|2801.25|2789.75|2802.21|2790.71|2801.25|2789.75|14
1734126130000|2024-12-13 21:42:10|2801.54|2790.04|2801.32|2789.82|2802.17|2790.67|2801.31|2789.81|15
1734126140000|2024-12-13 21:42:20|2801.28|2789.78|2801.45|2789.95|2801.45|2789.95|2801.1|2789.6|23
1734126150000|2024-12-13 21:42:30|2801.66|2790.16|2802.25|2790.75|2802.88|2791.38|2801.61|2790.11|29
1734126160000|2024-12-13 21:42:40|2802.18|2790.68|2801.28|2789.78|2802.23|2790.73|2801.25|2789.75|24
1734126170000|2024-12-13 21:42:50|2801.34|2789.84|2801.95|2790.45|2802.16|2790.66|2801.34|2789.84|25
1734126180000|2024-12-13 21:43:00|2802|2790.5|2802.16|2790.66|2802.19|2790.69|2801.78|2790.28|27
1734126190000|2024-12-13 21:43:10|2802.14|2790.64|2802.19|2790.69|2802.21|2790.71|2802.08|2790.58|21
1734126200000|2024-12-13 21:43:20|2802.18|2790.68|2801.25|2789.75|2802.18|2790.68|2800.9|2789.4|18
1734126210000|2024-12-13 21:43:30|2801.06|2789.56|2800.28|2788.78|2801.06|2789.56|2800.25|2788.75|20
1734126220000|2024-12-13 21:43:40|2800.24|2788.74|2799.08|2787.58|2800.3|2788.8|2799.08|2787.58|20
1734126230000|2024-12-13 21:43:50|2798.83|2787.33|2799.25|2787.75|2799.35|2787.85|2798.05|2786.55|22
1734126240000|2024-12-13 21:44:00|2799.28|2787.78|2800.2|2788.7|2800.2|2788.7|2799.25|2787.75|12
1734126250000|2024-12-13 21:44:10|2800.1|2788.6|2799.4|2787.9|2800.2|2788.7|2799.25|2787.75|22
1734126260000|2024-12-13 21:44:20|2799.34|2787.84|2799.3|2787.8|2800.05|2788.55|2799.2|2787.7|31
1734126270000|2024-12-13 21:44:30|2799.55|2788.05|2798.31|2786.81|2799.55|2788.05|2798.28|2786.78|23
1734126280000|2024-12-13 21:44:40|2798.35|2786.85|2798.44|2786.94|2798.55|2787.05|2798.25|2786.75|24
1734126290000|2024-12-13 21:44:50|2798.47|2786.97|2799.25|2787.75|2799.37|2787.87|2798.44|2786.94|13
1734126300000|2024-12-13 21:45:00|2799.2|2787.7|2799.25|2787.75|2799.36|2787.86|2798.54|2787.04|10
1734126310000|2024-12-13 21:45:10|2799.31|2787.81|2799.34|2787.84|2799.75|2788.25|2799.2|2787.7|23
1734126320000|2024-12-13 21:45:20|2799.4|2787.9|2799.34|2787.84|2799.9|2788.4|2799.34|2787.84|20
1734126330000|2024-12-13 21:45:30|2799.37|2787.87|2800.23|2788.73|2800.35|2788.85|2799.37|2787.87|17
1734126340000|2024-12-13 21:45:40|2800.2|2788.7|2800.25|2788.75|2800.25|2788.75|2800.05|2788.55|23
1734126350000|2024-12-13 21:45:50|2800.23|2788.73|2800.25|2788.75|2800.57|2789.07|2800.23|2788.73|7
1734126360000|2024-12-13 21:46:00|2800.67|2789.17|2799.25|2787.75|2800.91|2789.41|2799|2787.5|33
1734126370000|2024-12-13 21:46:10|2799.2|2787.7|2797.31|2785.81|2799.2|2787.7|2797.05|2785.55|25
1734126380000|2024-12-13 21:46:20|2797.25|2785.75|2797.25|2785.75|2797.4|2785.9|2796.34|2784.84|15
1734126390000|2024-12-13 21:46:30|2797.34|2785.84|2797.19|2785.69|2797.34|2785.84|2797.18|2785.68|13
1734126400000|2024-12-13 21:46:40|2797.02|2785.52|2796.25|2784.75|2797.07|2785.57|2796.25|2784.75|21
1734126410000|2024-12-13 21:46:50|2797.05|2785.55|2796.14|2784.64|2797.05|2785.55|2795.9|2784.4|16
1734126420000|2024-12-13 21:47:00|2796.2|2784.7|2796.2|2784.7|2796.36|2784.86|2796.15|2784.65|20
1734126430000|2024-12-13 21:47:10|2796.19|2784.69|2793.7|2782.2|2796.4|2784.9|2793.7|2782.2|34
1734126440000|2024-12-13 21:47:20|2794.05|2782.55|2793.25|2781.75|2794.15|2782.65|2793.1|2781.6|24
1734126450000|2024-12-13 21:47:30|2793.3|2781.8|2794.5|2783|2794.64|2783.14|2793.28|2781.78|26
1734126460000|2024-12-13 21:47:40|2795|2783.5|2794.3|2782.8|2795.35|2783.85|2794.2|2782.7|24
1734126470000|2024-12-13 21:47:50|2794.27|2782.77|2794.3|2782.8|2794.35|2782.85|2794.17|2782.67|24
1734126480000|2024-12-13 21:48:00|2794.37|2782.87|2795.37|2783.87|2795.4|2783.9|2794.23|2782.73|25
1734126490000|2024-12-13 21:48:10|2795.4|2783.9|2795.34|2783.84|2795.65|2784.15|2795.25|2783.75|20
1734126500000|2024-12-13 21:48:20|2795.6|2784.1|2796.17|2784.67|2796.17|2784.67|2795.25|2783.75|32
1734126510000|2024-12-13 21:48:30|2796.4|2784.9|2797.12|2785.62|2797.25|2785.75|2796.25|2784.75|23
1734126520000|2024-12-13 21:48:40|2797.16|2785.66|2796.29|2784.79|2797.16|2785.66|2795.42|2783.92|22
1734126530000|2024-12-13 21:48:50|2796.31|2784.81|2797.31|2785.81|2797.35|2785.85|2796.31|2784.81|19
1734126540000|2024-12-13 21:49:00|2797.66|2786.16|2796.85|2785.35|2797.95|2786.45|2796.85|2785.35|28
1734126550000|2024-12-13 21:49:10|2797.1|2785.6|2797.4|2785.9|2797.6|2786.1|2797.01|2785.51|18
1734126560000|2024-12-13 21:49:20|2797.43|2785.93|2797.09|2785.59|2798|2786.5|2797.09|2785.59|22
1734126570000|2024-12-13 21:49:30|2797.1|2785.6|2795.83|2784.33|2797.14|2785.64|2795.4|2783.9|32
1734126580000|2024-12-13 21:49:40|2795.75|2784.25|2794.97|2783.47|2795.75|2784.25|2794.85|2783.35|28
1734126590000|2024-12-13 21:49:50|2794.93|2783.43|2795.42|2783.92|2795.45|2783.95|2794.85|2783.35|18
1734126600000|2024-12-13 21:50:00|2795.98|2784.48|2796.41|2784.91|2796.65|2785.15|2795.98|2784.48|20
1734126610000|2024-12-13 21:50:10|2796.36|2784.86|2795.31|2783.81|2796.36|2784.86|2795.23|2783.73|23
1734126620000|2024-12-13 21:50:20|2795.29|2783.79|2794.34|2782.84|2795.29|2783.79|2794.34|2782.84|17
1734126630000|2024-12-13 21:50:30|2794.25|2782.75|2794.29|2782.79|2794.37|2782.87|2794.25|2782.75|13
1734126640000|2024-12-13 21:50:40|2794.25|2782.75|2794.33|2782.83|2794.33|2782.83|2794.09|2782.59|11
1734126650000|2024-12-13 21:50:50|2794.3|2782.8|2794.15|2782.65|2795.05|2783.55|2794.15|2782.65|7
1734126660000|2024-12-13 21:51:00|2794.14|2782.64|2793.36|2781.86|2794.14|2782.64|2793.15|2781.65|30
1734126670000|2024-12-13 21:51:10|2793.38|2781.88|2793.3|2781.8|2793.7|2782.2|2793.21|2781.71|21
1734126680000|2024-12-13 21:51:20|2793.7|2782.2|2793.31|2781.81|2794.18|2782.68|2793.28|2781.78|22
1734126690000|2024-12-13 21:51:30|2793.34|2781.84|2791.85|2780.35|2793.34|2781.84|2791.85|2780.35|23
1734126700000|2024-12-13 21:51:40|2792.07|2780.57|2792.13|2780.63|2792.2|2780.7|2792|2780.5|21
1734126710000|2024-12-13 21:51:50|2792.2|2780.7|2792.45|2780.95|2792.6|2781.1|2791.93|2780.43|29
1734126720000|2024-12-13 21:52:00|2792.25|2780.75|2791.28|2779.78|2792.25|2780.75|2791.28|2779.78|29
1734126730000|2024-12-13 21:52:10|2791.31|2779.81|2791.25|2779.75|2791.31|2779.81|2791.25|2779.75|5
1734126740000|2024-12-13 21:52:20|2791.31|2779.81|2791.25|2779.75|2791.31|2779.81|2791.15|2779.65|8
1734126750000|2024-12-13 21:52:30|2791.28|2779.78|2791.3|2779.8|2791.3|2779.8|2791.05|2779.55|23
1734126760000|2024-12-13 21:52:40|2791.27|2779.77|2791.35|2779.85|2791.6|2780.1|2791.1|2779.6|30
1734126770000|2024-12-13 21:52:50|2791.37|2779.87|2792|2780.5|2792.11|2780.61|2791.25|2779.75|16
1734126780000|2024-12-13 21:53:00|2791.9|2780.4|2792.12|2780.62|2792.16|2780.66|2791.25|2779.75|25
1734126790000|2024-12-13 21:53:10|2792.13|2780.63|2791|2779.5|2792.16|2780.66|2791|2779.5|21
1734126800000|2024-12-13 21:53:20|2791.16|2779.66|2791.34|2779.84|2791.65|2780.15|2791.14|2779.64|22
1734126810000|2024-12-13 21:53:30|2791.3|2779.8|2791.29|2779.79|2792.5|2781|2791.25|2779.75|22
1734126820000|2024-12-13 21:53:40|2791.26|2779.76|2790.28|2778.78|2791.55|2780.05|2790.28|2778.78|22
1734126830000|2024-12-13 21:53:50|2790.26|2778.76|2790.33|2778.83|2790.35|2778.85|2789.25|2777.75|21
1734126840000|2024-12-13 21:54:00|2790.34|2778.84|2790.2|2778.7|2790.37|2778.87|2789.65|2778.15|30
1734126850000|2024-12-13 21:54:10|2790.15|2778.65|2790.34|2778.84|2790.34|2778.84|2790.15|2778.65|17
1734126860000|2024-12-13 21:54:20|2790.37|2778.87|2790.28|2778.78|2790.4|2778.9|2790.25|2778.75|10
1734126870000|2024-12-13 21:54:30|2790.3|2778.8|2790.34|2778.84|2790.37|2778.87|2790.25|2778.75|20
1734126880000|2024-12-13 21:54:40|2790.3|2778.8|2790.42|2778.92|2790.42|2778.92|2790.28|2778.78|14
1734126890000|2024-12-13 21:54:50|2790.45|2778.95|2791.25|2779.75|2791.3|2779.8|2790.34|2778.84|15
1734126900000|2024-12-13 21:55:00|2791.3|2779.8|2790.34|2778.84|2791.3|2779.8|2790.25|2778.75|26
1734126910000|2024-12-13 21:55:10|2790.29|2778.79|2791.02|2779.52|2791.14|2779.64|2790.29|2778.79|17
1734126920000|2024-12-13 21:55:20|2791.15|2779.65|2790.31|2778.81|2791.25|2779.75|2790.31|2778.81|20
1734126930000|2024-12-13 21:55:30|2790.44|2778.94|2791.35|2779.85|2791.4|2779.9|2790.41|2778.91|26
1734126940000|2024-12-13 21:55:40|2791.37|2779.87|2791.33|2779.83|2791.4|2779.9|2791.26|2779.76|26
1734126950000|2024-12-13 21:55:50|2791.49|2779.99|2791.44|2779.94|2791.49|2779.99|2791.36|2779.86|27
1734126960000|2024-12-13 21:56:00|2791.46|2779.96|2790.45|2778.95|2791.52|2780.02|2790.45|2778.95|26
1734126970000|2024-12-13 21:56:10|2790.47|2778.97|2791.14|2779.64|2791.31|2779.81|2790.45|2778.95|31
1734126980000|2024-12-13 21:56:20|2791.13|2779.63|2791.37|2779.87|2791.45|2779.95|2790.54|2779.04|28
1734126990000|2024-12-13 21:56:30|2791.39|2779.89|2791.43|2779.93|2791.45|2779.95|2791.25|2779.75|30
1734127000000|2024-12-13 21:56:40|2791.41|2779.91|2792.38|2780.88|2792.43|2780.93|2791.4|2779.9|24
1734127010000|2024-12-13 21:56:50|2792.37|2780.87|2794.28|2782.78|2795.19|2783.69|2792.34|2780.84|35
1734127020000|2024-12-13 21:57:00|2794.27|2782.77|2793.3|2781.8|2794.34|2782.84|2793.27|2781.77|32
1734127030000|2024-12-13 21:57:10|2793.28|2781.78|2792.38|2780.88|2793.35|2781.85|2792.33|2780.83|31
1734127040000|2024-12-13 21:57:20|2792.41|2780.91|2791.39|2779.89|2792.47|2780.97|2791.39|2779.89|30
1734127050000|2024-12-13 21:57:30|2791.4|2779.9|2792.31|2780.81|2792.34|2780.84|2791.24|2779.74|27
1734127060000|2024-12-13 21:57:40|2792.32|2780.82|2794.1|2782.6|2794.2|2782.7|2792.26|2780.76|25
1734127070000|2024-12-13 21:57:50|2794.08|2782.58|2793.28|2781.78|2794.08|2782.58|2793.09|2781.59|34
1734127080000|2024-12-13 21:58:00|2793.12|2781.62|2794.61|2783.11|2794.61|2783.11|2793.1|2781.6|33
1734127090000|2024-12-13 21:58:10|2794.88|2783.38|2795.43|2783.93|2795.44|2783.94|2794.88|2783.38|34
1734127100000|2024-12-13 21:58:20|2795.79|2784.29|2794.38|2782.88|2796.53|2785.03|2794.32|2782.82|28
1734127110000|2024-12-13 21:58:30|2794.33|2782.83|2794.39|2782.89|2794.39|2782.89|2794.31|2782.81|10
1734127120000|2024-12-13 21:58:40|2794.4|2782.9|2794.47|2782.97|2794.54|2783.04|2794.33|2782.83|23
1734127130000|2024-12-13 21:58:50|2794.51|2783.01|2793.25|2781.75|2794.51|2783.01|2793.25|2781.75|34
1734163200000|2024-12-14 08:00:00|2956.3|2944.8|2955.4|2943.9|2956.33|2944.83|2954.19|2942.69|33
1734163210000|2024-12-14 08:00:10|2955.34|2943.84|2954.29|2942.79|2956.37|2944.87|2954.29|2942.79|21
1734163220000|2024-12-14 08:00:20|2954.05|2942.55|2954.21|2942.71|2954.59|2943.09|2952.97|2941.47|31
1734163230000|2024-12-14 08:00:30|2954.27|2942.77|2954.41|2942.91|2955.34|2943.84|2954.2|2942.7|16
1734163240000|2024-12-14 08:00:40|2954.37|2942.87|2952.4|2940.9|2954.54|2943.04|2952.4|2940.9|20
1734163250000|2024-12-14 08:00:50|2952.41|2940.91|2952.12|2940.62|2952.63|2941.13|2951.6|2940.1|26
1734163260000|2024-12-14 08:01:00|2952.2|2940.7|2952.36|2940.86|2953.68|2942.18|2951.04|2939.54|35
1734163270000|2024-12-14 08:01:10|2952.3|2940.8|2952.88|2941.38|2953.31|2941.81|2951.99|2940.49|31
1734163280000|2024-12-14 08:01:20|2953.02|2941.52|2953.14|2941.64|2953.57|2942.07|2952.87|2941.37|29
1734163290000|2024-12-14 08:01:30|2953.13|2941.63|2952.05|2940.55|2953.29|2941.79|2952.05|2940.55|27
1734163300000|2024-12-14 08:01:40|2951.71|2940.21|2952.74|2941.24|2954.04|2942.54|2951.42|2939.92|38
1734163310000|2024-12-14 08:01:50|2952.82|2941.32|2952.1|2940.6|2953.23|2941.73|2951.74|2940.24|30
1734163320000|2024-12-14 08:02:00|2952.14|2940.64|2948.43|2936.93|2952.14|2940.64|2947.07|2935.57|37
1734163330000|2024-12-14 08:02:10|2948.36|2936.86|2948.89|2937.39|2949.07|2937.57|2947.1|2935.6|34
1734163340000|2024-12-14 08:02:20|2948.74|2937.24|2945.33|2933.83|2948.85|2937.35|2945.33|2933.83|20
1734163350000|2024-12-14 08:02:30|2945.3|2933.8|2945.39|2933.89|2946.26|2934.76|2945.3|2933.8|30
1734163360000|2024-12-14 08:02:40|2945.33|2933.83|2944.67|2933.17|2945.33|2933.83|2942.92|2931.42|30
1734163370000|2024-12-14 08:02:50|2944.47|2932.97|2944.38|2932.88|2945.47|2933.97|2944.38|2932.88|28
1734163380000|2024-12-14 08:03:00|2944.37|2932.87|2943.51|2932.01|2944.37|2932.87|2941.75|2930.25|29
1734163390000|2024-12-14 08:03:10|2943.5|2932|2943.68|2932.18|2943.94|2932.44|2942.98|2931.48|27
1734163400000|2024-12-14 08:03:20|2943.69|2932.19|2943.36|2931.86|2943.69|2932.19|2943.32|2931.82|18
1734163410000|2024-12-14 08:03:30|2943.33|2931.83|2942.5|2931|2943.47|2931.97|2942.5|2931|24
1734163420000|2024-12-14 08:03:40|2942.3|2930.8|2940.7|2929.2|2942.3|2930.8|2940.7|2929.2|29
1734163430000|2024-12-14 08:03:50|2940.66|2929.16|2935.65|2924.15|2940.7|2929.2|2935.65|2924.15|33
1734163440000|2024-12-14 08:04:00|2935.66|2924.16|2937.28|2925.78|2937.28|2925.78|2935.2|2923.7|33
1734163450000|2024-12-14 08:04:10|2937.3|2925.8|2940.8|2929.3|2940.8|2929.3|2937.3|2925.8|27
1734163460000|2024-12-14 08:04:20|2940.64|2929.14|2942.02|2930.52|2942.53|2931.03|2940.35|2928.85|33
1734163470000|2024-12-14 08:04:30|2942.04|2930.54|2940.82|2929.32|2942.04|2930.54|2940.82|2929.32|18
1734163480000|2024-12-14 08:04:40|2940.5|2929|2942.51|2931.01|2942.53|2931.03|2939.68|2928.18|28
1734163490000|2024-12-14 08:04:50|2942.7|2931.2|2941.33|2929.83|2942.7|2931.2|2941.27|2929.77|29
1734163500000|2024-12-14 08:05:00|2941.34|2929.84|2945.97|2934.47|2945.97|2934.47|2941.31|2929.81|37
1734163510000|2024-12-14 08:05:10|2946.14|2934.64|2947.95|2936.45|2948.11|2936.61|2946.14|2934.64|28
1734163520000|2024-12-14 08:05:20|2947.35|2935.85|2950.34|2938.84|2950.34|2938.84|2947.35|2935.85|27
1734163530000|2024-12-14 08:05:30|2950.28|2938.78|2952.79|2941.29|2952.79|2941.29|2949.61|2938.11|19
1734163540000|2024-12-14 08:05:40|2953.1|2941.6|2953.41|2941.91|2954.33|2942.83|2953.1|2941.6|27
1734163550000|2024-12-14 08:05:50|2953.37|2941.87|2953.57|2942.07|2953.85|2942.35|2953.33|2941.83|23
1734163560000|2024-12-14 08:06:00|2952.86|2941.36|2951.65|2940.15|2953.01|2941.51|2951.32|2939.82|26
1734163570000|2024-12-14 08:06:10|2951.63|2940.13|2950.14|2938.64|2951.7|2940.2|2950.1|2938.6|27
1734163580000|2024-12-14 08:06:20|2949.77|2938.27|2951.56|2940.06|2951.85|2940.35|2949.23|2937.73|19
1734163590000|2024-12-14 08:06:30|2951.36|2939.86|2952.06|2940.56|2952.29|2940.79|2951.33|2939.83|24
1734163600000|2024-12-14 08:06:40|2952.11|2940.61|2951.82|2940.32|2952.13|2940.63|2951.05|2939.55|28
1734163610000|2024-12-14 08:06:50|2951.83|2940.33|2950.26|2938.76|2952.01|2940.51|2949.69|2938.19|34
1734163620000|2024-12-14 08:07:00|2950.49|2938.99|2949.69|2938.19|2950.49|2938.99|2949.69|2938.19|26
1734163630000|2024-12-14 08:07:10|2949.45|2937.95|2950.07|2938.57|2950.16|2938.66|2948.71|2937.21|27
1734163640000|2024-12-14 08:07:20|2950.12|2938.62|2949.37|2937.87|2950.12|2938.62|2949.37|2937.87|9
1734163650000|2024-12-14 08:07:30|2948.76|2937.26|2948.8|2937.3|2948.97|2937.47|2948.48|2936.98|31
1734163660000|2024-12-14 08:07:40|2948.71|2937.21|2946.07|2934.57|2949.09|2937.59|2946.07|2934.57|28
1734163670000|2024-12-14 08:07:50|2945.98|2934.48|2945.34|2933.84|2946.32|2934.82|2945.16|2933.66|33
1734163680000|2024-12-14 08:08:00|2945.38|2933.88|2945.75|2934.25|2946.13|2934.63|2945.17|2933.67|23
1734163690000|2024-12-14 08:08:10|2945.83|2934.33|2946.68|2935.18|2946.87|2935.37|2945.46|2933.96|25
1734163700000|2024-12-14 08:08:20|2946.41|2934.91|2944.85|2933.35|2946.49|2934.99|2943.44|2931.94|35
1734163710000|2024-12-14 08:08:30|2944.92|2933.42|2945.09|2933.59|2945.63|2934.13|2944.82|2933.32|31
1734163720000|2024-12-14 08:08:40|2945.1|2933.6|2944.47|2932.97|2945.14|2933.64|2943.6|2932.1|27
1734163730000|2024-12-14 08:08:50|2944.42|2932.92|2945.61|2934.11|2945.62|2934.12|2944.42|2932.92|25
1734163740000|2024-12-14 08:09:00|2945.54|2934.04|2940.91|2929.41|2945.54|2934.04|2940.89|2929.39|32
1734163750000|2024-12-14 08:09:10|2940.92|2929.42|2942.23|2930.73|2942.23|2930.73|2940.71|2929.21|25
1734163760000|2024-12-14 08:09:20|2941.97|2930.47|2940.78|2929.28|2941.97|2930.47|2940.7|2929.2|20
1734163770000|2024-12-14 08:09:30|2940.73|2929.23|2941.43|2929.93|2941.92|2930.42|2940.73|2929.23|29
1734163780000|2024-12-14 08:09:40|2941.81|2930.31|2942.25|2930.75|2942.26|2930.76|2941.81|2930.31|27
1734163790000|2024-12-14 08:09:50|2942.26|2930.76|2942.35|2930.85|2942.37|2930.87|2941.75|2930.25|30
1734163800000|2024-12-14 08:10:00|2942.31|2930.81|2943.07|2931.57|2943.55|2932.05|2942.31|2930.81|24
1734163810000|2024-12-14 08:10:10|2943.11|2931.61|2943.78|2932.28|2944.16|2932.66|2942.42|2930.92|28
1734163820000|2024-12-14 08:10:20|2944.05|2932.55|2944.34|2932.84|2944.34|2932.84|2943.92|2932.42|26
1734163830000|2024-12-14 08:10:30|2944.35|2932.85|2943.9|2932.4|2944.35|2932.85|2943.82|2932.32|11
1734163840000|2024-12-14 08:10:40|2944|2932.5|2943.17|2931.67|2944.3|2932.8|2943.09|2931.59|19
1734163850000|2024-12-14 08:10:50|2943.15|2931.65|2941.69|2930.19|2943.21|2931.71|2941.69|2930.19|27
1734163860000|2024-12-14 08:11:00|2941.53|2930.03|2943.76|2932.26|2944.09|2932.59|2940.53|2929.03|30
1734163870000|2024-12-14 08:11:10|2943.71|2932.21|2945.38|2933.88|2945.38|2933.88|2943.28|2931.78|25
1734163880000|2024-12-14 08:11:20|2945.39|2933.89|2946.54|2935.04|2947.32|2935.82|2945.38|2933.88|25
1734163890000|2024-12-14 08:11:30|2946.47|2934.97|2945.56|2934.06|2946.47|2934.97|2945.56|2934.06|25
1734163900000|2024-12-14 08:11:40|2945.52|2934.02|2947.08|2935.58|2947.08|2935.58|2945.5|2934|20
1734163910000|2024-12-14 08:11:50|2947.15|2935.65|2948.16|2936.66|2948.26|2936.76|2946.93|2935.43|28
1734163920000|2024-12-14 08:12:00|2948.12|2936.62|2948.77|2937.27|2949.25|2937.75|2948.12|2936.62|18
1734163930000|2024-12-14 08:12:10|2948.79|2937.29|2950.74|2939.24|2950.82|2939.32|2948.77|2937.27|31
1734163940000|2024-12-14 08:12:20|2950.73|2939.23|2948.04|2936.54|2950.73|2939.23|2947.97|2936.47|31
1734163950000|2024-12-14 08:12:30|2947.8|2936.3|2946.92|2935.42|2947.8|2936.3|2946.41|2934.91|34
1734163960000|2024-12-14 08:12:40|2946.86|2935.36|2946.86|2935.36|2946.96|2935.46|2946.74|2935.24|24
1734163970000|2024-12-14 08:12:50|2946.92|2935.42|2944.39|2932.89|2946.99|2935.49|2944.36|2932.86|32
1734163980000|2024-12-14 08:13:00|2944.54|2933.04|2944.79|2933.29|2944.91|2933.41|2944.54|2933.04|6
1734163990000|2024-12-14 08:13:10|2944.63|2933.13|2943.2|2931.7|2944.79|2933.29|2941.71|2930.21|25
1734164000000|2024-12-14 08:13:20|2943.13|2931.63|2941.07|2929.57|2943.2|2931.7|2941.07|2929.57|29
1734164010000|2024-12-14 08:13:30|2941.02|2929.52|2941.49|2929.99|2941.49|2929.99|2940.99|2929.49|26
1734164020000|2024-12-14 08:13:40|2941.15|2929.65|2941.15|2929.65|2941.24|2929.74|2941.08|2929.58|18
1734164030000|2024-12-14 08:13:50|2941.2|2929.7|2940.36|2928.86|2941.2|2929.7|2940.31|2928.81|27
1734164040000|2024-12-14 08:14:00|2940.72|2929.22|2944.74|2933.24|2945.08|2933.58|2940.72|2929.22|33
1734164050000|2024-12-14 08:14:10|2944.8|2933.3|2942.88|2931.38|2945.19|2933.69|2942.85|2931.35|31
1734164060000|2024-12-14 08:14:20|2942.85|2931.35|2941.97|2930.47|2943.04|2931.54|2941.32|2929.82|35
1734164070000|2024-12-14 08:14:30|2941.85|2930.35|2942.77|2931.27|2943.3|2931.8|2941.61|2930.11|20
1734164080000|2024-12-14 08:14:40|2942.68|2931.18|2941.28|2929.78|2942.83|2931.33|2941.05|2929.55|34
1734164090000|2024-12-14 08:14:50|2941.45|2929.95|2941.44|2929.94|2941.45|2929.95|2941.19|2929.69|27
1734164100000|2024-12-14 08:15:00|2941.45|2929.95|2941.1|2929.6|2941.45|2929.95|2940.62|2929.12|28
1734164110000|2024-12-14 08:15:10|2941.17|2929.67|2945.42|2933.92|2945.42|2933.92|2940.98|2929.48|26
1734164120000|2024-12-14 08:15:20|2945.33|2933.83|2942.61|2931.11|2945.33|2933.83|2942.07|2930.57|37
1734164130000|2024-12-14 08:15:30|2942.73|2931.23|2942.6|2931.1|2943.59|2932.09|2942.41|2930.91|35
1734164140000|2024-12-14 08:15:40|2942.39|2930.89|2942.28|2930.78|2942.89|2931.39|2942.07|2930.57|32
1734164150000|2024-12-14 08:15:50|2942.33|2930.83|2943.31|2931.81|2943.31|2931.81|2942.33|2930.83|22
1734164160000|2024-12-14 08:16:00|2943.3|2931.8|2943.13|2931.63|2943.3|2931.8|2941.96|2930.46|32
1734164170000|2024-12-14 08:16:10|2943.16|2931.66|2943|2931.5|2943.3|2931.8|2941.88|2930.38|32
1734164180000|2024-12-14 08:16:20|2943.01|2931.51|2941.59|2930.09|2943.25|2931.75|2941.51|2930.01|30
1734164190000|2024-12-14 08:16:30|2942.88|2931.38|2943.13|2931.63|2944.03|2932.53|2942.88|2931.38|31
1734164200000|2024-12-14 08:16:40|2943.12|2931.62|2943.02|2931.52|2943.15|2931.65|2943.02|2931.52|30
1734164210000|2024-12-14 08:16:50|2942.96|2931.46|2942.64|2931.14|2942.96|2931.46|2941.85|2930.35|32
1734164220000|2024-12-14 08:17:00|2942.08|2930.58|2941.89|2930.39|2942.08|2930.58|2941.43|2929.93|32
1734164230000|2024-12-14 08:17:10|2941.86|2930.36|2943.21|2931.71|2943.21|2931.71|2941.86|2930.36|18
1734164240000|2024-12-14 08:17:20|2943.18|2931.68|2942.32|2930.82|2943.18|2931.68|2942.31|2930.81|22
1734164250000|2024-12-14 08:17:30|2942.29|2930.79|2942.34|2930.84|2942.34|2930.84|2941.68|2930.18|23
1734164260000|2024-12-14 08:17:40|2942.65|2931.15|2945.41|2933.91|2946.02|2934.52|2942.65|2931.15|26
1734164270000|2024-12-14 08:17:50|2945.35|2933.85|2945.35|2933.85|2946|2934.5|2945.22|2933.72|20
1734164280000|2024-12-14 08:18:00|2945.76|2934.26|2945.87|2934.37|2947.37|2935.87|2945.45|2933.95|29
1734164290000|2024-12-14 08:18:10|2945.67|2934.17|2949.08|2937.58|2949.2|2937.7|2945.2|2933.7|34
1734164300000|2024-12-14 08:18:20|2949.07|2937.57|2949.93|2938.43|2951.07|2939.57|2949.07|2937.57|26
1734164310000|2024-12-14 08:18:30|2949.96|2938.46|2949.37|2937.87|2950.1|2938.6|2948.76|2937.26|26
1734164320000|2024-12-14 08:18:40|2949.27|2937.77|2952.25|2940.75|2952.25|2940.75|2949.27|2937.77|23
1734164330000|2024-12-14 08:18:50|2952.15|2940.65|2951.02|2939.52|2952.33|2940.83|2950.91|2939.41|33
1734164340000|2024-12-14 08:19:00|2951.06|2939.56|2950.04|2938.54|2951.28|2939.78|2949.81|2938.31|33
1734164350000|2024-12-14 08:19:10|2949.73|2938.23|2950.28|2938.78|2950.29|2938.79|2949.36|2937.86|22
1734164360000|2024-12-14 08:19:20|2950.21|2938.71|2949.27|2937.77|2950.21|2938.71|2949.27|2937.77|15
1734164370000|2024-12-14 08:19:30|2949.3|2937.8|2948.01|2936.51|2949.3|2937.8|2947.37|2935.87|20
1734164380000|2024-12-14 08:19:40|2947.94|2936.44|2948.51|2937.01|2948.51|2937.01|2947.73|2936.23|12
1734164390000|2024-12-14 08:19:50|2948.48|2936.98|2949.5|2938|2949.52|2938.02|2948.41|2936.91|29
1734164400000|2024-12-14 08:20:00|2949.52|2938.02|2946.43|2934.93|2949.52|2938.02|2946.43|2934.93|37
1734164410000|2024-12-14 08:20:10|2946.41|2934.91|2945.4|2933.9|2946.48|2934.98|2944.43|2932.93|29
1734164420000|2024-12-14 08:20:20|2945.37|2933.87|2946.22|2934.72|2946.22|2934.72|2945.37|2933.87|24
1734164430000|2024-12-14 08:20:30|2946.17|2934.67|2947.09|2935.59|2947.17|2935.67|2946.17|2934.67|28
1734164440000|2024-12-14 08:20:40|2947.08|2935.58|2943.86|2932.36|2947.31|2935.81|2943.86|2932.36|36
1734164450000|2024-12-14 08:20:50|2943.52|2932.02|2944.02|2932.52|2944.13|2932.63|2943.02|2931.52|29
1734164460000|2024-12-14 08:21:00|2944.03|2932.53|2947.1|2935.6|2947.19|2935.69|2944.03|2932.53|35
1734164470000|2024-12-14 08:21:10|2947.17|2935.67|2949.42|2937.92|2950.31|2938.81|2947.15|2935.65|33
1734164480000|2024-12-14 08:21:20|2949.33|2937.83|2949.92|2938.42|2950.29|2938.79|2949.25|2937.75|33
1734164490000|2024-12-14 08:21:30|2949.98|2938.48|2949.36|2937.86|2950.3|2938.8|2949.17|2937.67|17
1734164500000|2024-12-14 08:21:40|2949.33|2937.83|2951.44|2939.94|2951.52|2940.02|2949.3|2937.8|20
1734164510000|2024-12-14 08:21:50|2951.65|2940.15|2950.98|2939.48|2953.39|2941.89|2950.98|2939.48|34
1734164520000|2024-12-14 08:22:00|2950.53|2939.03|2951.02|2939.52|2951.12|2939.62|2950.33|2938.83|29
1734164530000|2024-12-14 08:22:10|2951.05|2939.55|2949.76|2938.26|2951.05|2939.55|2949.64|2938.14|24
1734164540000|2024-12-14 08:22:20|2949.71|2938.21|2950.64|2939.14|2950.64|2939.14|2949.71|2938.21|16
1734164550000|2024-12-14 08:22:30|2950.74|2939.24|2951.28|2939.78|2951.31|2939.81|2950.74|2939.24|25
1734164560000|2024-12-14 08:22:40|2951.26|2939.76|2950.75|2939.25|2951.26|2939.76|2950.31|2938.81|23
1734164570000|2024-12-14 08:22:50|2950.92|2939.42|2950|2938.5|2950.92|2939.42|2949.78|2938.28|28
1734164580000|2024-12-14 08:23:00|2949.97|2938.47|2951.3|2939.8|2951.3|2939.8|2949.97|2938.47|29
1734164590000|2024-12-14 08:23:10|2951.27|2939.77|2953.32|2941.82|2953.32|2941.82|2951.26|2939.76|26
1734164600000|2024-12-14 08:23:20|2953.33|2941.83|2953.2|2941.7|2953.33|2941.83|2952.76|2941.26|24
1734164610000|2024-12-14 08:23:30|2953.3|2941.8|2953.22|2941.72|2953.38|2941.88|2953.12|2941.62|24
1734164620000|2024-12-14 08:23:40|2953.31|2941.81|2952.84|2941.34|2953.36|2941.86|2952.65|2941.15|22
1734164630000|2024-12-14 08:23:50|2952.94|2941.44|2953.07|2941.57|2953.11|2941.61|2952.74|2941.24|18
1734164640000|2024-12-14 08:24:00|2953.09|2941.59|2951.29|2939.79|2953.59|2942.09|2949.39|2937.89|32
1734164650000|2024-12-14 08:24:10|2951.2|2939.7|2954.2|2942.7|2954.33|2942.83|2951.16|2939.66|21
1734164660000|2024-12-14 08:24:20|2954.35|2942.85|2955.92|2944.42|2955.92|2944.42|2954.35|2942.85|29
1734164670000|2024-12-14 08:24:30|2955.91|2944.41|2955.81|2944.31|2956.06|2944.56|2955.58|2944.08|23
1734164680000|2024-12-14 08:24:40|2955.89|2944.39|2962.07|2950.57|2962.07|2950.57|2955.89|2944.39|32
1734164690000|2024-12-14 08:24:50|2962.23|2950.73|2964.14|2952.64|2964.23|2952.73|2962.23|2950.73|34
1734164700000|2024-12-14 08:25:00|2964.07|2952.57|2961.69|2950.19|2964.07|2952.57|2961.52|2950.02|33
1734164710000|2024-12-14 08:25:10|2961.66|2950.16|2961.47|2949.97|2962.17|2950.67|2961.47|2949.97|32
1734164720000|2024-12-14 08:25:20|2961.37|2949.87|2961.34|2949.84|2962.13|2950.63|2961.32|2949.82|33
1734164730000|2024-12-14 08:25:30|2961.29|2949.79|2965.31|2953.81|2965.31|2953.81|2961.29|2949.79|25
1734164740000|2024-12-14 08:25:40|2965.74|2954.24|2967.54|2956.04|2967.54|2956.04|2965.64|2954.14|25
1734164750000|2024-12-14 08:25:50|2967.49|2955.99|2967.3|2955.8|2967.64|2956.14|2967.3|2955.8|17
1734164760000|2024-12-14 08:26:00|2967.28|2955.78|2968.32|2956.82|2968.32|2956.82|2966.4|2954.9|33
1734164770000|2024-12-14 08:26:10|2968.3|2956.8|2967.45|2955.95|2968.35|2956.85|2966.68|2955.18|31
1734164780000|2024-12-14 08:26:20|2967.98|2956.48|2972.3|2960.8|2972.76|2961.26|2967.18|2955.68|31
1734164790000|2024-12-14 08:26:30|2972.31|2960.81|2976.35|2964.85|2977.1|2965.6|2972.31|2960.81|34
1734164800000|2024-12-14 08:26:40|2975.6|2964.1|2979.43|2967.93|2979.7|2968.2|2975.28|2963.78|38
1734164810000|2024-12-14 08:26:50|2979.57|2968.07|2977.65|2966.15|2979.73|2968.23|2977.65|2966.15|31
1734164820000|2024-12-14 08:27:00|2977.06|2965.56|2980.86|2969.36|2980.86|2969.36|2975.14|2963.64|32
1734164830000|2024-12-14 08:27:10|2981.99|2970.49|2980.4|2968.9|2982.81|2971.31|2980.16|2968.66|34
1734164840000|2024-12-14 08:27:20|2980.63|2969.13|2982.12|2970.62|2982.15|2970.65|2980.35|2968.85|27
1734164850000|2024-12-14 08:27:30|2982.24|2970.74|2982.79|2971.29|2983.15|2971.65|2981.34|2969.84|35
1734164860000|2024-12-14 08:27:40|2982.75|2971.25|2983.8|2972.3|2983.97|2972.47|2981.99|2970.49|23
1734164870000|2024-12-14 08:27:50|2984.62|2973.12|2986.12|2974.62|2986.78|2975.28|2984.62|2973.12|33
1734164880000|2024-12-14 08:28:00|2985.94|2974.44|2977.35|2965.85|2985.94|2974.44|2977.1|2965.6|36
1734164890000|2024-12-14 08:28:10|2977.32|2965.82|2982.23|2970.73|2982.27|2970.77|2977.32|2965.82|36
1734164900000|2024-12-14 08:28:20|2983.4|2971.9|2982.87|2971.37|2984.25|2972.75|2982.46|2970.96|17
1734164910000|2024-12-14 08:28:30|2982.94|2971.44|2982.32|2970.82|2983.69|2972.19|2982.16|2970.66|27
1734164920000|2024-12-14 08:28:40|2982.3|2970.8|2984.22|2972.72|2984.22|2972.72|2982.3|2970.8|21
1734164930000|2024-12-14 08:28:50|2984.25|2972.75|2985.27|2973.77|2985.28|2973.78|2984.25|2972.75|22
1734164940000|2024-12-14 08:29:00|2985.28|2973.78|2986.24|2974.74|2986.24|2974.74|2984.93|2973.43|22
1734164950000|2024-12-14 08:29:10|2986.23|2974.73|2986.24|2974.74|2986.29|2974.79|2986.04|2974.54|22
1734164960000|2024-12-14 08:29:20|2986.22|2974.72|2987.11|2975.61|2988.13|2976.63|2986.22|2974.72|28
1734164970000|2024-12-14 08:29:30|2987.15|2975.65|2986.04|2974.54|2987.15|2975.65|2985.77|2974.27|32
1734164980000|2024-12-14 08:29:40|2986.06|2974.56|2987.37|2975.87|2987.37|2975.87|2986.02|2974.52|26
1734164990000|2024-12-14 08:29:50|2987.19|2975.69|2986.89|2975.39|2987.94|2976.44|2985.71|2974.21|24
1734165000000|2024-12-14 08:30:00|2986.76|2975.26|2979.4|2967.9|2986.76|2975.26|2979.38|2967.88|34
1734165010000|2024-12-14 08:30:10|2978.53|2967.03|2977.64|2966.14|2978.53|2970.35|2974.35|2963.77|39
1734165020000|2024-12-14 08:30:20|2978.22|2966.72|2981.37|2969.87|2982.23|2970.73|2978.22|2966.72|36
1734165030000|2024-12-14 08:30:30|2981.35|2969.85|2985.17|2973.67|2985.33|2973.83|2981.34|2969.84|27
1734165040000|2024-12-14 08:30:40|2985.16|2973.66|2979.24|2967.74|2985.16|2973.66|2978.81|2967.31|40
1734165050000|2024-12-14 08:30:50|2979.22|2967.72|2980.05|2968.55|2981.24|2969.74|2978.95|2967.45|36
1734165060000|2024-12-14 08:31:00|2979.97|2968.47|2980.33|2968.83|2980.72|2969.22|2979.18|2967.68|32
1734165070000|2024-12-14 08:31:10|2980.73|2969.23|2980.43|2968.93|2981.28|2969.78|2979.38|2967.88|36
1734165080000|2024-12-14 08:31:20|2980.41|2968.91|2981.64|2970.14|2981.64|2970.14|2980.13|2968.63|25
1734165090000|2024-12-14 08:31:30|2981.65|2970.15|2983.57|2972.07|2983.73|2972.23|2981.65|2970.15|34
1734165100000|2024-12-14 08:31:40|2983.73|2972.23|2982.53|2971.03|2984.52|2973.02|2982.53|2971.03|32
1734165110000|2024-12-14 08:31:50|2982.44|2970.94|2984.16|2972.66|2984.48|2972.98|2982.44|2970.94|28
1734165120000|2024-12-14 08:32:00|2984.26|2972.76|2981.89|2970.39|2984.31|2972.81|2981.89|2970.39|33
1734165130000|2024-12-14 08:32:10|2982.19|2970.69|2980.89|2969.39|2983.24|2971.74|2980.84|2969.34|35
1734165140000|2024-12-14 08:32:20|2980.82|2969.32|2978.91|2967.41|2980.91|2969.41|2975.42|2963.92|39
1734165150000|2024-12-14 08:32:30|2978.85|2967.35|2975.7|2964.2|2979.04|2967.54|2975.7|2964.2|37
1734165160000|2024-12-14 08:32:40|2975.57|2964.07|2983.05|2971.55|2983.62|2972.48|2973.51|2962.01|34
1734165170000|2024-12-14 08:32:50|2983.08|2971.58|2984.26|2972.76|2984.28|2972.78|2981.31|2969.81|36
1734165180000|2024-12-14 08:33:00|2984.2|2972.7|2983.88|2972.38|2984.39|2972.89|2983.04|2971.54|37
1734165190000|2024-12-14 08:33:10|2983.8|2972.3|2989.34|2977.84|2990.15|2978.65|2983.47|2971.97|36
1734165200000|2024-12-14 08:33:20|2989.12|2977.62|2987.75|2976.25|2989.3|2977.8|2987.22|2975.72|31
1734165210000|2024-12-14 08:33:30|2988.13|2976.63|2995.53|2984.03|2995.53|2984.03|2987.3|2975.8|32
1734165220000|2024-12-14 08:33:40|2997|2985.5|2998.52|2987.02|2998.82|2987.32|2997|2985.5|35
1734165230000|2024-12-14 08:33:50|2998.42|2986.92|2999.77|2988.27|3000.18|2988.68|2998.24|2986.74|26
1734165240000|2024-12-14 08:34:00|3000.05|2988.55|2996.67|2985.17|3000.05|2988.55|2996.51|2985.01|36
1734165250000|2024-12-14 08:34:10|2996.44|2984.94|2997.52|2986.02|2998.28|2986.78|2996.2|2984.7|29
1734165260000|2024-12-14 08:34:20|2998.41|2986.91|3000.79|2989.29|3000.79|2989.29|2998.03|2986.53|35
1734165270000|2024-12-14 08:34:30|3000.55|2989.05|3000.19|2988.69|3000.55|2989.05|2998.24|2986.74|36
1734165280000|2024-12-14 08:34:40|3000.46|2988.96|2998.61|2987.11|3000.46|2988.96|2997.5|2986|33
1734165290000|2024-12-14 08:34:50|2998.57|2987.07|3001.94|2990.44|3001.94|2990.44|2998.42|2986.92|37
1734165300000|2024-12-14 08:35:00|3001.32|2989.82|2997.24|2985.74|3001.95|2990.45|2996.35|2984.85|37
1734165310000|2024-12-14 08:35:10|2997.31|2985.81|2993.57|2982.07|2998.23|2986.73|2993.57|2982.07|35
1734165320000|2024-12-14 08:35:20|2993.99|2982.49|2998.84|2987.34|2998.84|2987.34|2993.99|2982.49|36
1734165330000|2024-12-14 08:35:30|2998.85|2987.35|2998.24|2986.74|2999|2987.5|2996.99|2985.49|35
1734165340000|2024-12-14 08:35:40|2998.27|2986.77|3000.08|2988.58|3000.56|2989.06|2998.24|2986.74|37
1734165350000|2024-12-14 08:35:50|2999.85|2988.35|2998.85|2987.35|3000.37|2988.87|2998.73|2987.23|35
1734165360000|2024-12-14 08:36:00|2998.83|2987.33|2997.74|2986.24|2999.7|2988.2|2997.74|2986.24|36
1734165370000|2024-12-14 08:36:10|2996.94|2985.44|2987.87|2976.37|2997.15|2985.65|2987.87|2976.37|38
1734165380000|2024-12-14 08:36:20|2987.92|2976.42|2989.37|2977.87|2989.4|2977.9|2986.79|2975.29|34
1734165390000|2024-12-14 08:36:30|2989.38|2977.88|2988.79|2977.29|2989.51|2978.01|2987.42|2975.92|38
1734165400000|2024-12-14 08:36:40|2988.82|2977.32|2990.2|2978.7|2990.2|2978.7|2987.16|2975.66|35
1734165410000|2024-12-14 08:36:50|2990.22|2978.72|2989.96|2978.46|2992.16|2980.66|2989.85|2978.35|37
1734165420000|2024-12-14 08:37:00|2989.86|2978.36|2988.1|2976.6|2989.86|2978.36|2987.64|2976.14|34
1734165430000|2024-12-14 08:37:10|2988.15|2976.65|2988.25|2976.75|2988.25|2976.75|2986.84|2975.34|36
1734165440000|2024-12-14 08:37:20|2988.7|2977.2|2989.86|2978.36|2991.74|2980.24|2988.7|2977.2|32
1734165450000|2024-12-14 08:37:30|2988.98|2977.48|2987.81|2976.31|2988.98|2977.48|2987.05|2975.55|38
1734165460000|2024-12-14 08:37:40|2987.82|2976.32|2989.13|2977.63|2989.44|2977.94|2987.82|2976.32|32
1734165470000|2024-12-14 08:37:50|2989.04|2977.54|2990.44|2978.94|2990.49|2978.99|2988.59|2977.09|33
1734165480000|2024-12-14 08:38:00|2990.49|2978.99|2989.45|2977.95|2990.92|2979.42|2989.45|2977.95|28
1734165490000|2024-12-14 08:38:10|2989.75|2978.25|2990.54|2979.04|2991.6|2980.1|2989.6|2978.1|37
1734165500000|2024-12-14 08:38:20|2990.6|2979.1|2989.15|2977.65|2991.37|2979.87|2988.9|2977.4|33
1734165510000|2024-12-14 08:38:30|2989.16|2977.66|2988.89|2977.39|2989.49|2977.99|2988.36|2976.86|32
1734165520000|2024-12-14 08:38:40|2988.86|2977.36|2990.37|2978.87|2990.37|2978.87|2987.62|2976.12|28
1734165530000|2024-12-14 08:38:50|2990.58|2979.08|2987.58|2976.08|2991.9|2980.4|2987.52|2976.02|38
1734165540000|2024-12-14 08:39:00|2987.66|2976.16|2988.82|2977.32|2989.29|2977.79|2987.61|2976.11|40
1734165550000|2024-12-14 08:39:10|2989.26|2977.76|2991.8|2980.3|2993.13|2981.63|2989.26|2977.76|39
1734165560000|2024-12-14 08:39:20|2992.02|2980.52|2990.68|2979.18|2992.03|2980.53|2990.47|2978.97|29
1734165570000|2024-12-14 08:39:30|2990.61|2979.11|2988.01|2976.51|2992.09|2980.59|2987.74|2976.24|34
1734165580000|2024-12-14 08:39:40|2987.93|2976.43|2988.89|2977.39|2989.18|2977.68|2987.81|2976.31|26
1734165590000|2024-12-14 08:39:50|2989|2977.5|2987.53|2976.03|2989.32|2977.82|2987.53|2976.03|27
1734165600000|2024-12-14 08:40:00|2987.55|2976.05|2988.12|2976.62|2988.31|2976.81|2987.47|2975.97|29
1734165610000|2024-12-14 08:40:10|2987.95|2976.45|2989.34|2977.84|2989.34|2977.84|2987.45|2975.95|23
1734165620000|2024-12-14 08:40:20|2989.49|2977.99|2989.25|2977.75|2990.43|2978.93|2989.21|2977.71|32
1734165630000|2024-12-14 08:40:30|2989.29|2977.79|2989.3|2977.8|2989.96|2978.46|2988.59|2977.09|25
1734165640000|2024-12-14 08:40:40|2989.27|2977.77|2990.15|2978.65|2990.15|2978.65|2989.24|2977.74|27
1734165650000|2024-12-14 08:40:50|2990.14|2978.64|2989.56|2978.06|2990.14|2978.64|2989.28|2977.78|24
1734165660000|2024-12-14 08:41:00|2989.59|2978.09|2991.27|2979.77|2992.35|2980.85|2988.86|2977.36|27
1734165670000|2024-12-14 08:41:10|2991.23|2979.73|2990.9|2979.4|2992.85|2981.35|2990.9|2979.4|30
1734165680000|2024-12-14 08:41:20|2990.55|2979.05|2990.54|2979.04|2990.93|2979.43|2990.5|2979|25
1734165690000|2024-12-14 08:41:30|2990.55|2979.05|2989.35|2977.85|2990.57|2979.07|2989.35|2977.85|26
1734165700000|2024-12-14 08:41:40|2989.19|2977.69|2990.01|2978.51|2990.1|2978.6|2988.99|2977.49|27
1734165710000|2024-12-14 08:41:50|2990|2978.5|2989.21|2977.71|2990.06|2978.56|2988.93|2977.43|23
1734165720000|2024-12-14 08:42:00|2989.27|2977.77|2990.35|2978.85|2990.39|2978.89|2989.26|2977.76|26
1734165730000|2024-12-14 08:42:10|2990.46|2978.96|2990.22|2978.72|2990.46|2978.96|2989.83|2978.33|21
1734165740000|2024-12-14 08:42:20|2990.27|2978.77|2992.2|2980.7|2992.74|2981.24|2990.22|2978.72|29
1734165750000|2024-12-14 08:42:30|2992.13|2980.63|2996.53|2985.03|2996.76|2985.26|2992.11|2980.61|34
1734165760000|2024-12-14 08:42:40|2996.77|2985.27|2999.79|2988.29|3000.2|2988.7|2996.28|2984.78|32
1734165770000|2024-12-14 08:42:50|2999.91|2988.41|2999.2|2987.7|3000.14|2988.64|2998.53|2987.03|32
1734165780000|2024-12-14 08:43:00|2999.33|2987.83|2999.16|2987.66|3000.15|2988.65|2998.93|2987.43|27
1734165790000|2024-12-14 08:43:10|2999.36|2987.86|2999.01|2987.51|2999.6|2988.1|2998.16|2986.66|35
1734165800000|2024-12-14 08:43:20|2998.85|2987.35|2997.74|2986.24|2999|2987.5|2997.28|2985.78|27
1734165810000|2024-12-14 08:43:30|2997.67|2986.17|2994.31|2982.81|2997.67|2986.17|2994.25|2982.75|36
1734165820000|2024-12-14 08:43:40|2994.26|2982.76|2990.99|2979.49|2994.26|2982.76|2990.59|2979.09|37
1734165830000|2024-12-14 08:43:50|2990.98|2979.48|2991.53|2980.03|2992.33|2980.83|2990.98|2979.48|26
1734165840000|2024-12-14 08:44:00|2991.51|2980.01|2991.68|2980.18|2992.47|2980.97|2991.51|2980.01|29
1734165850000|2024-12-14 08:44:10|2991.57|2980.07|2990.33|2978.83|2991.65|2980.15|2989.5|2978|31
1734165860000|2024-12-14 08:44:20|2990.68|2979.18|2993.27|2981.77|2993.48|2981.98|2990.68|2979.18|36
1734165870000|2024-12-14 08:44:30|2993.11|2981.61|2992.02|2980.52|2993.82|2982.32|2992.02|2980.52|34
1734165880000|2024-12-14 08:44:40|2992.06|2980.56|2992.2|2980.7|2992.22|2980.72|2991.43|2979.93|33
1734165890000|2024-12-14 08:44:50|2992.23|2980.73|2993.04|2981.54|2993.24|2981.74|2992.23|2980.73|23
1734165900000|2024-12-14 08:45:00|2993.12|2981.62|2991.64|2980.14|2993.51|2982.01|2991.59|2980.09|34
1734165910000|2024-12-14 08:45:10|2991.71|2980.21|2993.18|2981.68|2993.33|2981.83|2991.71|2980.21|31
1734165920000|2024-12-14 08:45:20|2993.25|2981.75|2992.47|2980.97|2993.31|2981.81|2992.47|2980.97|23
1734165930000|2024-12-14 08:45:30|2992.51|2981.01|2989.79|2978.29|2992.56|2981.06|2989.35|2977.85|30
1734165940000|2024-12-14 08:45:40|2989.84|2978.34|2991.68|2980.18|2991.72|2980.22|2989.84|2978.34|26
1734165950000|2024-12-14 08:45:50|2991.73|2980.23|2991.46|2979.96|2992.55|2981.05|2991.46|2979.96|30
1734165960000|2024-12-14 08:46:00|2991.6|2980.1|2991.28|2979.78|2994.74|2983.24|2991.28|2979.78|37
1734165970000|2024-12-14 08:46:10|2990.84|2979.34|2990.21|2978.71|2991.37|2979.87|2989.75|2978.25|38
1734165980000|2024-12-14 08:46:20|2990.22|2978.72|2992.78|2981.28|2993.39|2981.89|2990.22|2978.72|33
1734165990000|2024-12-14 08:46:30|2992.65|2981.15|2992.04|2980.54|2994.1|2982.6|2991.62|2980.12|34
1734166000000|2024-12-14 08:46:40|2992.71|2981.21|2994.71|2983.21|2995.1|2983.6|2992.65|2981.15|37
1734166010000|2024-12-14 08:46:50|2993.89|2982.39|2996.52|2985.02|2996.52|2985.02|2993.89|2982.39|31
1734166020000|2024-12-14 08:47:00|2997.02|2985.52|2996.82|2985.32|2997.3|2985.8|2996.56|2985.06|37
1734166030000|2024-12-14 08:47:10|2996.77|2985.27|2997.1|2985.6|2997.16|2985.66|2995.14|2983.64|36
1734166040000|2024-12-14 08:47:20|2997.06|2985.56|2997.11|2985.61|2997.34|2985.84|2996.3|2984.8|32
1734166050000|2024-12-14 08:47:30|2997.21|2985.71|2998.42|2986.92|2998.42|2986.92|2997.06|2985.56|32
1734166060000|2024-12-14 08:47:40|2998.57|2987.07|2997.43|2985.93|2999.18|2987.68|2997.32|2985.82|34
1734166070000|2024-12-14 08:47:50|2997.51|2986.01|2997.94|2986.44|2998.24|2986.74|2996.64|2985.14|25
1734166080000|2024-12-14 08:48:00|2998.02|2986.52|2997.83|2986.33|2999.46|2987.96|2997.47|2985.97|35
1734166090000|2024-12-14 08:48:10|2997.87|2986.37|2998.2|2986.7|2998.56|2987.06|2997.87|2986.37|31
1734166100000|2024-12-14 08:48:20|2998.26|2986.76|2997.53|2986.03|2998.37|2986.87|2997.41|2985.91|31
1734166110000|2024-12-14 08:48:30|2997.51|2986.01|2995.82|2984.32|2997.51|2986.01|2995.61|2984.11|30
1734166120000|2024-12-14 08:48:40|2995.84|2984.34|2999.29|2987.79|2999.35|2987.85|2995.84|2984.34|35
1734166130000|2024-12-14 08:48:50|2999.62|2988.12|2999.53|2988.03|3000.31|2988.81|2998.49|2986.99|36
1734166140000|2024-12-14 08:49:00|2999.63|2988.13|2999.08|2987.58|2999.71|2988.21|2998.28|2986.78|34
1734166150000|2024-12-14 08:49:10|2999.1|2987.6|2998.2|2986.7|2999.78|2988.28|2997.54|2986.04|34
1734166160000|2024-12-14 08:49:20|2998.15|2986.65|2997.23|2985.73|2998.3|2986.8|2996.99|2985.49|30
1734166170000|2024-12-14 08:49:30|2997.17|2985.67|2997.7|2986.2|2998.26|2986.76|2997.17|2985.67|34
1734166180000|2024-12-14 08:49:40|2997.67|2986.17|2997.3|2985.8|2997.8|2986.3|2997.12|2985.62|34
1734166190000|2024-12-14 08:49:50|2997.28|2985.78|2996.96|2985.46|2997.3|2985.8|2996.9|2985.4|31
1734166200000|2024-12-14 08:50:00|2996.97|2985.47|3000.17|2988.67|3000.17|2988.67|2996.96|2985.46|34
1734166210000|2024-12-14 08:50:10|2999.94|2988.44|2999.2|2987.7|3000.17|2988.67|2998.82|2987.32|36
1734166220000|2024-12-14 08:50:20|2999.32|2987.82|2997.57|2986.07|2999.52|2988.02|2996.88|2985.38|36
1734166230000|2024-12-14 08:50:30|2998.36|2986.86|2999.59|2988.09|3000.33|2988.83|2998.36|2986.86|40
1734166240000|2024-12-14 08:50:40|2999.5|2988|2999.28|2987.78|2999.51|2988.01|2998.68|2987.18|30
1734166250000|2024-12-14 08:50:50|2999.34|2987.84|2998.41|2986.91|2999.38|2987.88|2997.91|2986.41|26
1734166260000|2024-12-14 08:51:00|2998.36|2986.86|3000.11|2988.61|3000.15|2988.65|2998.36|2986.86|35
1734166270000|2024-12-14 08:51:10|2999.96|2988.46|2997.73|2986.23|3000.14|2988.64|2997.65|2986.15|33
1734166280000|2024-12-14 08:51:20|2997.71|2986.21|2999.47|2987.97|3000.4|2988.9|2997.71|2986.21|35
1734166290000|2024-12-14 08:51:30|2999.35|2987.85|2998.64|2987.14|2999.71|2988.21|2998.38|2986.88|32
1734166300000|2024-12-14 08:51:40|2998.61|2987.11|2998.54|2987.04|2999.23|2987.73|2998.5|2987|30
1734166310000|2024-12-14 08:51:50|2998.51|2987.01|2997.68|2986.18|2998.51|2987.01|2996.99|2985.49|35
1734166320000|2024-12-14 08:52:00|2997.71|2986.21|2999|2987.5|2999|2987.5|2997.68|2986.18|33
1734166330000|2024-12-14 08:52:10|2999.22|2987.72|2999.31|2987.81|2999.95|2988.45|2998.74|2987.24|36
1734166340000|2024-12-14 08:52:20|2999.19|2987.69|2997.8|2986.3|2999.96|2988.46|2997.73|2986.23|31
1734166350000|2024-12-14 08:52:30|2997.73|2986.23|2999.3|2987.8|2999.3|2987.8|2997.73|2986.23|33
1734166360000|2024-12-14 08:52:40|2999.29|2987.79|2998.92|2987.42|2999.48|2987.98|2998.85|2987.35|26
1734166370000|2024-12-14 08:52:50|2998.91|2987.41|2998.59|2987.09|2998.91|2987.41|2998.18|2986.68|29
1734166380000|2024-12-14 08:53:00|2998.62|2987.12|2998.04|2986.54|2998.98|2987.48|2997.89|2986.39|29
1734166390000|2024-12-14 08:53:10|2998.07|2986.57|2998.23|2986.73|2998.23|2986.73|2996.43|2984.93|29
1734166400000|2024-12-14 08:53:20|2998.27|2986.77|2998.84|2987.34|2999.7|2988.2|2998.27|2986.77|26
1734166410000|2024-12-14 08:53:30|2998.83|2987.33|2998.05|2986.55|2999.08|2987.58|2998.05|2986.55|31
1734166420000|2024-12-14 08:53:40|2997.75|2986.25|2997.53|2986.03|2998.01|2986.51|2997.46|2985.96|29
1734166430000|2024-12-14 08:53:50|2997.57|2986.07|2996.62|2985.12|2997.6|2986.1|2996.59|2985.09|28
1734166440000|2024-12-14 08:54:00|2996.7|2985.2|2997.25|2985.75|2997.32|2985.82|2996.7|2985.2|24
1734166450000|2024-12-14 08:54:10|2997.28|2985.78|2997.32|2985.82|2997.32|2985.82|2996.8|2985.3|30
1734166460000|2024-12-14 08:54:20|2997.31|2985.81|2994.95|2983.45|2997.31|2985.81|2994.67|2983.17|33
1734166470000|2024-12-14 08:54:30|2995.09|2983.59|2991.81|2980.31|2995.09|2983.59|2991.81|2980.31|36
1734166480000|2024-12-14 08:54:40|2991.83|2980.33|2989.54|2978.04|2991.83|2980.33|2989.12|2977.62|25
1734166490000|2024-12-14 08:54:50|2988.83|2977.33|2990.28|2978.78|2990.28|2978.78|2988.53|2977.03|36
1734166500000|2024-12-14 08:55:00|2990.45|2978.95|2992.79|2981.29|2992.79|2981.29|2990.45|2978.95|36
1734166510000|2024-12-14 08:55:10|2992.69|2981.19|2993.46|2981.96|2994.24|2982.74|2992.32|2980.82|34
1734166520000|2024-12-14 08:55:20|2993.43|2981.93|2992.75|2981.25|2993.56|2982.06|2992.68|2981.18|28
1734166530000|2024-12-14 08:55:30|2992.67|2981.17|2992.77|2981.27|2992.83|2981.33|2992.34|2980.84|25
1734166540000|2024-12-14 08:55:40|2992.8|2981.3|2991.06|2979.56|2992.98|2981.48|2990.64|2979.14|31
1734166550000|2024-12-14 08:55:50|2990.98|2979.48|2985.61|2974.11|2991.06|2979.56|2985.57|2974.07|35
1734166560000|2024-12-14 08:56:00|2985.39|2973.89|2986.3|2974.8|2987.25|2975.75|2985.22|2973.72|31
1734166570000|2024-12-14 08:56:10|2986.36|2974.86|2985.44|2973.94|2987.36|2975.86|2985.44|2973.94|33
1734166580000|2024-12-14 08:56:20|2985.32|2973.82|2985.07|2973.57|2985.32|2973.82|2983.13|2971.63|37
1734166590000|2024-12-14 08:56:30|2984.77|2973.27|2984.58|2973.08|2986.18|2974.68|2984.38|2972.88|34
1734166600000|2024-12-14 08:56:40|2984.51|2973.01|2984.15|2972.65|2985|2973.5|2983.74|2972.24|29
1734166610000|2024-12-14 08:56:50|2984.11|2972.61|2984.17|2972.67|2984.56|2973.06|2983.82|2972.32|29
1734166620000|2024-12-14 08:57:00|2984.02|2972.52|2984.64|2973.14|2985.09|2973.59|2983.77|2972.27|30
1734166630000|2024-12-14 08:57:10|2984.41|2972.91|2984.09|2972.59|2985.31|2973.81|2984.06|2972.56|31
1734166640000|2024-12-14 08:57:20|2984.04|2972.54|2980.57|2969.07|2984.1|2972.6|2980.57|2969.07|30
1734166650000|2024-12-14 08:57:30|2980.46|2968.96|2981.41|2969.91|2981.41|2969.91|2980.26|2968.76|19
1734166660000|2024-12-14 08:57:40|2981.89|2970.39|2981.17|2969.67|2981.89|2970.39|2981.17|2969.67|5
1734166670000|2024-12-14 08:57:50|2981.08|2969.58|2980.13|2968.63|2981.08|2969.58|2980.13|2968.63|32
1734166680000|2024-12-14 08:58:00|2980.29|2968.79|2981.07|2969.57|2981.21|2969.71|2980.26|2968.76|33
1734166690000|2024-12-14 08:58:10|2981.1|2969.6|2981.49|2969.99|2981.65|2970.15|2981.09|2969.59|29
1734166700000|2024-12-14 08:58:20|2981.57|2970.07|2981.57|2970.07|2981.61|2970.11|2981.33|2969.83|24
1734166710000|2024-12-14 08:58:30|2981.54|2970.04|2980.15|2968.65|2981.57|2970.07|2980.15|2968.65|22
1734166720000|2024-12-14 08:58:40|2980.17|2968.67|2980.27|2968.77|2980.29|2968.79|2979.94|2968.44|26
1734166730000|2024-12-14 08:58:50|2980.09|2968.59|2979.97|2968.47|2980.22|2968.72|2979.94|2968.44|27
1734166740000|2024-12-14 08:59:00|2979.99|2968.49|2979.27|2967.77|2980.41|2968.91|2979.13|2967.63|30
1734166750000|2024-12-14 08:59:10|2979.22|2967.72|2978.26|2966.76|2979.34|2967.84|2978.25|2966.75|34
1734166760000|2024-12-14 08:59:20|2978.25|2966.75|2976.95|2965.45|2978.26|2966.76|2976.95|2965.45|20
1734166770000|2024-12-14 08:59:30|2976.94|2965.44|2976.3|2964.8|2976.94|2965.44|2975.45|2963.95|22
1734166780000|2024-12-14 08:59:40|2976.41|2964.91|2977.08|2965.58|2978.54|2967.04|2976.36|2964.86|28
1734166790000|2024-12-14 08:59:50|2977.11|2965.61|2977.24|2965.74|2977.24|2965.74|2976.75|2965.25|21
1734166800000|2024-12-14 09:00:00|2977.77|2966.27|2981.83|2970.33|2982.08|2970.58|2977.77|2966.27|33
1734166810000|2024-12-14 09:00:10|2982.1|2970.6|2982.96|2971.46|2983.01|2971.51|2981.65|2970.15|36
1734166820000|2024-12-14 09:00:20|2982.98|2971.48|2981.98|2970.48|2982.99|2971.49|2981.8|2970.3|29
1734166830000|2024-12-14 09:00:30|2982|2970.5|2984.38|2972.88|2984.38|2972.88|2982|2970.5|31
1734166840000|2024-12-14 09:00:40|2984.39|2972.89|2984.42|2972.92|2984.56|2973.06|2984.21|2972.71|18
1734166850000|2024-12-14 09:00:50|2984.31|2972.81|2983.88|2972.38|2984.64|2973.14|2983.88|2972.38|22
1734166860000|2024-12-14 09:01:00|2983.96|2972.46|2982.52|2971.02|2983.96|2972.46|2982.12|2970.62|29
1734166870000|2024-12-14 09:01:10|2982.48|2970.98|2982.39|2970.89|2983.26|2971.76|2982.25|2970.75|32
1734166880000|2024-12-14 09:01:20|2982.64|2971.14|2982.78|2971.28|2983.35|2971.85|2982.64|2971.14|30
1734166890000|2024-12-14 09:01:30|2982.83|2971.33|2985.06|2973.56|2985.06|2973.56|2982.83|2971.33|32
1734166900000|2024-12-14 09:01:40|2985.25|2973.75|2985.25|2973.75|2985.26|2973.76|2984.75|2973.25|32
1734166910000|2024-12-14 09:01:50|2985.34|2973.84|2984.62|2973.12|2985.34|2973.84|2984.54|2973.04|23
1734166920000|2024-12-14 09:02:00|2984.71|2973.21|2988.44|2976.94|2988.44|2976.94|2984.71|2973.21|29
1734166930000|2024-12-14 09:02:10|2988.52|2977.02|2987.7|2976.2|2988.52|2977.02|2987.66|2976.16|32
1734166940000|2024-12-14 09:02:20|2987.68|2976.18|2988.67|2977.17|2988.75|2977.25|2986.92|2975.42|31
1734166950000|2024-12-14 09:02:30|2988.82|2977.32|2987.12|2975.62|2988.82|2977.32|2986.2|2974.7|37
1734166960000|2024-12-14 09:02:40|2987.06|2975.56|2985.39|2973.89|2987.06|2975.56|2985.39|2973.89|35
1734166970000|2024-12-14 09:02:50|2985.13|2973.63|2984.37|2972.87|2985.23|2973.73|2984.11|2972.61|31
1734166980000|2024-12-14 09:03:00|2984.47|2972.97|2983.23|2971.73|2984.47|2972.97|2983.12|2971.62|32
1734166990000|2024-12-14 09:03:10|2983.13|2971.63|2982.1|2970.6|2983.28|2971.78|2981.16|2969.66|34
1734167000000|2024-12-14 09:03:20|2982.13|2970.63|2982.32|2970.82|2982.57|2971.07|2981.84|2970.34|26
1734167010000|2024-12-14 09:03:30|2982.33|2970.83|2979.12|2967.62|2982.48|2970.98|2979.03|2967.53|37
1734167020000|2024-12-14 09:03:40|2978.93|2967.43|2980.26|2968.76|2980.26|2968.76|2977.68|2966.18|36
1734167030000|2024-12-14 09:03:50|2980.15|2968.65|2980.08|2968.58|2980.19|2968.69|2979.74|2968.24|10
1734167040000|2024-12-14 09:04:00|2980.14|2968.64|2983.26|2971.76|2983.4|2971.9|2980.11|2968.61|34
1734167050000|2024-12-14 09:04:10|2983.27|2971.77|2981.33|2969.83|2983.27|2971.77|2981.33|2969.83|20
1734167060000|2024-12-14 09:04:20|2981.32|2969.82|2982.11|2970.61|2982.14|2970.64|2981.32|2969.82|31
1734167070000|2024-12-14 09:04:30|2982.12|2970.62|2981.33|2969.83|2983.08|2971.58|2981.33|2969.83|37
1734167080000|2024-12-14 09:04:40|2981.32|2969.82|2981.68|2970.18|2981.9|2970.4|2981.29|2969.79|29
1734167090000|2024-12-14 09:04:50|2981.72|2970.22|2983.28|2971.78|2983.34|2971.84|2981.48|2969.98|33
1734167100000|2024-12-14 09:05:00|2983.14|2971.64|2979.64|2968.14|2983.25|2971.75|2979.21|2967.71|34
1734167110000|2024-12-14 09:05:10|2979.63|2968.13|2981.11|2969.61|2981.11|2969.61|2979.63|2968.13|31
1734167120000|2024-12-14 09:05:20|2981.16|2969.66|2981.07|2969.57|2981.26|2969.76|2980.47|2968.97|29
1734167130000|2024-12-14 09:05:30|2981.03|2969.53|2980.1|2968.6|2981.12|2969.62|2979.59|2968.09|28
1734167140000|2024-12-14 09:05:40|2980.09|2968.59|2980.67|2969.17|2980.99|2969.49|2980.09|2968.59|25
1734167150000|2024-12-14 09:05:50|2980.66|2969.16|2979|2967.5|2981.71|2970.21|2978.73|2967.23|38
1734167160000|2024-12-14 09:06:00|2979.1|2967.6|2977.67|2966.17|2979.17|2967.67|2976.88|2965.38|30
1734167170000|2024-12-14 09:06:10|2977.88|2966.38|2978.18|2966.68|2979.54|2968.04|2977.1|2965.6|24
1734167180000|2024-12-14 09:06:20|2977.94|2966.44|2976.97|2965.47|2978.12|2966.62|2976.63|2965.13|36
1734167190000|2024-12-14 09:06:30|2976.89|2965.39|2976.93|2965.43|2977.1|2965.6|2976.31|2964.81|30
1734167200000|2024-12-14 09:06:40|2977.12|2965.62|2978.39|2966.89|2978.49|2966.99|2977.12|2965.62|32
1734167210000|2024-12-14 09:06:50|2978.4|2966.9|2979.96|2968.46|2980.16|2968.66|2978.25|2966.75|36
1734167220000|2024-12-14 09:07:00|2981.29|2969.79|2979.19|2967.69|2981.46|2969.96|2978.16|2966.66|36
1734167230000|2024-12-14 09:07:10|2979.18|2967.68|2983.38|2971.88|2983.41|2971.91|2979.18|2967.68|34
1734167240000|2024-12-14 09:07:20|2983.36|2971.86|2983.6|2972.1|2983.67|2972.17|2982.54|2971.04|30
1734167250000|2024-12-14 09:07:30|2983.59|2972.09|2987.35|2975.85|2987.62|2976.12|2983.59|2972.09|35
1734167260000|2024-12-14 09:07:40|2987.12|2975.62|2989.5|2978|2990.09|2978.59|2987.12|2975.62|33
1734167270000|2024-12-14 09:07:50|2989.91|2978.41|2989.98|2978.48|2990.84|2979.34|2989.71|2978.21|28
1734167280000|2024-12-14 09:08:00|2990.05|2978.55|2990.25|2978.75|2990.33|2978.83|2989.1|2977.6|30
1734167290000|2024-12-14 09:08:10|2990.2|2978.7|2991.16|2979.66|2991.83|2980.33|2990.2|2978.7|33
1734167300000|2024-12-14 09:08:20|2991.13|2979.63|2993.9|2982.4|2993.9|2982.4|2991.13|2979.63|22
1734167310000|2024-12-14 09:08:30|2994.23|2982.73|2999.19|2987.69|2999.19|2987.69|2993.37|2981.87|36
1734167320000|2024-12-14 09:08:40|2999.14|2987.64|2999.94|2988.44|3000.26|2988.76|2999.14|2987.64|36
1734167330000|2024-12-14 09:08:50|3000.22|2988.72|3000.34|2988.84|3000.82|2989.32|2999.97|2988.47|33
1734167340000|2024-12-14 09:09:00|3000.57|2989.07|2998.53|2987.03|3000.6|2989.1|2996.8|2985.3|35
1734167350000|2024-12-14 09:09:10|2999.05|2987.55|3000.64|2989.14|3000.86|2989.36|2999.01|2987.51|35
1734167360000|2024-12-14 09:09:20|3000.61|2989.11|2998.37|2986.87|3000.92|2989.42|2998.29|2986.79|36
1734167370000|2024-12-14 09:09:30|2998.32|2986.82|2999.97|2988.47|3000.16|2988.66|2998.32|2986.82|36
1734167380000|2024-12-14 09:09:40|2999.89|2988.39|2999.4|2987.9|2999.98|2988.48|2999.23|2987.73|36
1734167390000|2024-12-14 09:09:50|2999.46|2987.96|2997.73|2986.23|2999.46|2987.96|2997.7|2986.2|33
1734167400000|2024-12-14 09:10:00|2997.09|2985.59|2995.11|2983.61|2997.14|2985.64|2994.71|2983.21|37
1734167410000|2024-12-14 09:10:10|2995.07|2983.57|2994.25|2982.75|2996.12|2984.62|2994.11|2982.61|33
1734167420000|2024-12-14 09:10:20|2994.22|2982.72|2989.87|2978.37|2995.19|2983.69|2989.7|2978.2|33
1734167430000|2024-12-14 09:10:30|2989.76|2978.26|2986.66|2975.16|2990.01|2978.51|2986.5|2975|35
1734167440000|2024-12-14 09:10:40|2986.64|2975.14|2989.18|2977.68|2989.18|2977.68|2986.64|2975.14|25
1734167450000|2024-12-14 09:10:50|2988.92|2977.42|2990.56|2979.06|2991.52|2980.02|2988.91|2977.41|32
1734167460000|2024-12-14 09:11:00|2990.5|2979|2993.03|2981.53|2994.04|2982.54|2990.37|2978.87|36
1734167470000|2024-12-14 09:11:10|2992.91|2981.41|2994.12|2982.62|2994.13|2982.63|2992.9|2981.4|30
1734167480000|2024-12-14 09:11:20|2994.18|2982.68|2994.83|2983.33|2995.89|2984.39|2994.18|2982.68|33
1734167490000|2024-12-14 09:11:30|2995.17|2983.67|2995.5|2984|2995.53|2984.03|2995.01|2983.51|32
1734167500000|2024-12-14 09:11:40|2996.24|2984.74|2995.41|2983.91|2996.45|2984.95|2995.41|2983.91|31
1734167510000|2024-12-14 09:11:50|2994.76|2983.26|2994.73|2983.23|2996.26|2984.76|2994.73|2983.23|25
1734167520000|2024-12-14 09:12:00|2994.6|2983.1|2996.18|2984.68|2996.4|2984.9|2994.38|2982.88|34
1734167530000|2024-12-14 09:12:10|2995.78|2984.28|2996.39|2984.89|2996.95|2985.45|2995.75|2984.25|38
1734167540000|2024-12-14 09:12:20|2996.64|2985.14|2996.75|2985.25|2997.24|2985.74|2996.52|2985.02|35
1734167550000|2024-12-14 09:12:30|2996.73|2985.23|2997.73|2986.23|2997.76|2986.26|2995.66|2984.16|29
1734167560000|2024-12-14 09:12:40|2997.8|2986.3|3001.96|2990.46|3001.96|2990.46|2997.74|2986.24|33
1734167570000|2024-12-14 09:12:50|3001.85|2990.35|3000.54|2989.04|3002.46|2990.96|3000.39|2988.89|34
1734167580000|2024-12-14 09:13:00|3000.44|2988.94|3001.26|2989.76|3001.65|2990.15|2999.86|2988.36|36
1734167590000|2024-12-14 09:13:10|3001.24|2989.74|2995.76|2984.26|3001.26|2989.76|2995.76|2984.26|37
1734167600000|2024-12-14 09:13:20|2995.67|2984.17|2996.6|2985.1|2996.6|2985.1|2995.5|2984|32
1734167610000|2024-12-14 09:13:30|2996.52|2985.02|2996.32|2984.82|2997.3|2985.8|2995.5|2984|35
1734167620000|2024-12-14 09:13:40|2996.38|2984.88|2995.49|2983.99|2996.8|2985.3|2995.49|2983.99|32
1734167630000|2024-12-14 09:13:50|2995.64|2984.14|2994.15|2982.65|2995.64|2984.14|2993.68|2982.18|30
1734167640000|2024-12-14 09:14:00|2994.11|2982.61|2991.8|2980.3|2994.38|2982.88|2991.8|2980.3|32
1734167650000|2024-12-14 09:14:10|2991.39|2979.89|2992.13|2980.63|2992.2|2980.7|2989.77|2978.27|36
1734167660000|2024-12-14 09:14:20|2991.95|2980.45|2992.58|2981.08|2992.89|2981.39|2991.71|2980.21|33
1734167670000|2024-12-14 09:14:30|2992.3|2980.8|2993.54|2982.04|2993.79|2982.29|2992.3|2980.8|33
1734167680000|2024-12-14 09:14:40|2993.51|2982.01|2992.71|2981.21|2994.86|2983.36|2992.68|2981.18|34
1734167690000|2024-12-14 09:14:50|2992.74|2981.24|2995.81|2984.31|2996.16|2984.66|2992.7|2981.2|39
1734167700000|2024-12-14 09:15:00|2995.76|2984.26|2995.41|2983.91|2996.14|2984.64|2994.67|2983.17|37
1734167710000|2024-12-14 09:15:10|2995.16|2983.66|2998.1|2986.6|2998.28|2986.78|2995.16|2983.66|28
1734167720000|2024-12-14 09:15:20|2998.18|2986.68|2998.3|2986.8|2998.49|2986.99|2997.73|2986.23|30
1734167730000|2024-12-14 09:15:30|2998.8|2987.3|2996.52|2985.02|2998.8|2987.3|2996.14|2984.64|37
1734167740000|2024-12-14 09:15:40|2996.68|2985.18|2995.67|2984.17|2996.75|2985.25|2995.47|2983.97|31
1734167750000|2024-12-14 09:15:50|2995.16|2983.66|2997.86|2986.36|2998.36|2986.86|2994.93|2983.43|35
1734167760000|2024-12-14 09:16:00|2997.89|2986.39|3002.48|2990.98|3002.48|2990.98|2997.82|2986.32|39
1734167770000|2024-12-14 09:16:10|3002.53|2991.03|3001.91|2990.41|3003.06|2991.56|3001.7|2990.2|35
1734167780000|2024-12-14 09:16:20|3001.95|2990.45|3000.33|2988.83|3001.95|2990.45|2999.85|2988.35|37
1734167790000|2024-12-14 09:16:30|3000.45|2988.95|2999.89|2988.39|3000.45|2988.95|2999.17|2987.67|31
1734167800000|2024-12-14 09:16:40|2999.91|2988.41|2999.64|2988.14|3002.05|2990.55|2999.63|2988.13|36
1734167810000|2024-12-14 09:16:50|2999.89|2988.39|3000.97|2989.47|3001.35|2989.85|2999.23|2987.73|34
1734167820000|2024-12-14 09:17:00|3000.89|2989.39|3001.42|2989.92|3001.66|2990.16|3000.29|2988.79|37
1734167830000|2024-12-14 09:17:10|3001.34|2989.84|3002.53|2991.03|3002.57|2991.07|3001.34|2989.84|32
1734167840000|2024-12-14 09:17:20|3002.46|2990.96|3002.24|2990.74|3003.14|2991.64|3002.14|2990.64|31
1734167850000|2024-12-14 09:17:30|3002.27|2990.77|3002.13|2990.63|3002.84|2991.34|3001.93|2990.43|35
1734167860000|2024-12-14 09:17:40|3002.16|2990.66|3002.26|2990.76|3002.89|2991.39|3002.16|2990.66|36
1734167870000|2024-12-14 09:17:50|3002.25|2990.75|3002.18|2990.68|3002.88|2991.38|3001.68|2990.18|39
1734167880000|2024-12-14 09:18:00|3002.17|2990.67|3002.35|2990.85|3002.75|2991.25|3001.95|2990.45|34
1734167890000|2024-12-14 09:18:10|3002.36|2990.86|2998.19|2986.69|3002.36|2990.86|2996.26|2984.76|39
1734167900000|2024-12-14 09:18:20|2998.15|2986.65|2998.25|2986.75|2998.87|2987.37|2998.15|2986.65|31
1734167910000|2024-12-14 09:18:30|2997.97|2986.47|2997.31|2985.81|2998.1|2986.6|2996.41|2984.91|33
1734167920000|2024-12-14 09:18:40|2997.28|2985.78|2999.22|2987.72|2999.23|2987.73|2997.26|2985.76|29
1734167930000|2024-12-14 09:18:50|2999.16|2987.66|3000.72|2989.22|3000.81|2989.31|2999.16|2987.66|27
1734167940000|2024-12-14 09:19:00|3000.34|2988.84|2997.75|2986.25|3000.34|2988.84|2997.75|2986.25|33
1734167950000|2024-12-14 09:19:10|2997.73|2986.23|2997.11|2985.61|2998.02|2986.52|2996.65|2985.15|36
1734167960000|2024-12-14 09:19:20|2997.09|2985.59|2998.64|2987.14|2999.72|2988.22|2997.09|2985.59|34
1734167970000|2024-12-14 09:19:30|2998.68|2987.18|2996.42|2984.92|2998.7|2987.2|2995.7|2984.2|35
1734167980000|2024-12-14 09:19:40|2996.48|2984.98|2997.24|2985.74|2997.25|2985.75|2996.48|2984.98|26
1734167990000|2024-12-14 09:19:50|2997.23|2985.73|2995.95|2984.45|2997.47|2985.97|2995.83|2984.33|33
1734168000000|2024-12-14 09:20:00|2995.9|2984.4|2993.53|2982.03|2995.95|2984.45|2993.43|2981.93|34
1734168010000|2024-12-14 09:20:10|2993.48|2981.98|2992.88|2981.38|2993.7|2982.2|2991.96|2980.46|31
1734168020000|2024-12-14 09:20:20|2992.94|2981.44|2993.05|2981.55|2993.39|2981.89|2992.6|2981.1|35
1734168030000|2024-12-14 09:20:30|2992.96|2981.46|2990.84|2979.34|2992.96|2981.46|2990.29|2978.79|33
1734168040000|2024-12-14 09:20:40|2990.76|2979.26|2991.03|2979.53|2991.04|2979.54|2990.67|2979.17|33
1734168050000|2024-12-14 09:20:50|2991.09|2979.59|2992.2|2980.7|2992.47|2980.97|2990.72|2979.22|34
1734168060000|2024-12-14 09:21:00|2992.23|2980.73|2994.8|2983.3|2994.98|2983.48|2992.2|2980.7|35
1734168070000|2024-12-14 09:21:10|2994.86|2983.36|2995.24|2983.74|2995.26|2983.76|2993.74|2982.24|29
1734168080000|2024-12-14 09:21:20|2995.25|2983.75|2998.99|2987.49|2998.99|2987.49|2995.25|2983.75|28
1734168090000|2024-12-14 09:21:30|2998.81|2987.31|2996.9|2985.4|2998.81|2987.31|2996.76|2985.26|27
1734168100000|2024-12-14 09:21:40|2996.89|2985.39|2995.84|2984.34|2997.13|2985.63|2995.84|2984.34|28
1734168110000|2024-12-14 09:21:50|2995.36|2983.86|2991.41|2979.91|2995.41|2983.91|2991.36|2979.86|35
1734168120000|2024-12-14 09:22:00|2990.34|2978.84|2989.02|2977.52|2990.34|2978.84|2988.26|2976.76|38
1734168130000|2024-12-14 09:22:10|2989.2|2977.7|2990.33|2978.83|2992.26|2980.76|2989.18|2977.68|37
1734168140000|2024-12-14 09:22:20|2990.2|2978.7|2990.08|2978.58|2990.21|2978.71|2989.12|2977.62|27
1734168150000|2024-12-14 09:22:30|2990.29|2978.79|2993.26|2981.76|2993.37|2981.87|2990.03|2978.53|29
1734168160000|2024-12-14 09:22:40|2993|2981.5|2991.18|2979.68|2993|2981.5|2991.18|2979.68|29
1734168170000|2024-12-14 09:22:50|2990.74|2979.24|2990.28|2978.78|2990.74|2979.24|2989.81|2978.31|29
1734168180000|2024-12-14 09:23:00|2990.31|2978.81|2991.65|2980.15|2992.13|2980.63|2990.31|2978.81|32
1734168190000|2024-12-14 09:23:10|2991.73|2980.23|2992.87|2981.37|2993.25|2981.75|2991.73|2980.23|35
1734168200000|2024-12-14 09:23:20|2993.05|2981.55|2993.03|2981.53|2993.1|2981.6|2991.73|2980.23|26
1734168210000|2024-12-14 09:23:30|2993.18|2981.68|2991.36|2979.86|2993.27|2981.77|2990.15|2978.65|36
1734168220000|2024-12-14 09:23:40|2991.45|2979.95|2992.95|2981.45|2992.95|2981.45|2991.36|2979.86|36
1734168230000|2024-12-14 09:23:50|2992.98|2981.48|2994.14|2982.64|2994.45|2982.95|2992.93|2981.43|28
1734168240000|2024-12-14 09:24:00|2994.09|2982.59|2994.47|2982.97|2995.02|2983.52|2994.09|2982.59|28
1734168250000|2024-12-14 09:24:10|2994.36|2982.86|2995.05|2983.55|2995.06|2983.56|2994.31|2982.81|18
1734168260000|2024-12-14 09:24:20|2995.31|2983.81|2997.81|2986.31|2997.84|2986.34|2995.31|2983.81|36
1734168270000|2024-12-14 09:24:30|2997.63|2986.13|2995.99|2984.49|2997.63|2986.13|2995.99|2984.49|26
1734168280000|2024-12-14 09:24:40|2996.01|2984.51|2996.39|2984.89|2996.45|2984.95|2995.78|2984.28|30
1734168290000|2024-12-14 09:24:50|2996.61|2985.11|2997.2|2985.7|2997.82|2986.32|2996.61|2985.11|30
1734168300000|2024-12-14 09:25:00|2997.18|2985.68|2997.03|2985.53|2997.18|2985.68|2995.85|2984.35|31
1734168310000|2024-12-14 09:25:10|2996.98|2985.48|3002.35|2990.85|3002.53|2991.03|2996.38|2984.88|36
1734168320000|2024-12-14 09:25:20|3002.34|2990.84|3000.03|2988.53|3002.34|2990.84|2999.89|2988.39|38
1734168330000|2024-12-14 09:25:30|3000.02|2988.52|2999.79|2988.29|3000.31|2988.81|2999.74|2988.24|34
1734168340000|2024-12-14 09:25:40|2999.74|2988.24|3001.06|2989.56|3001.06|2989.56|2999.74|2988.24|30
1734168350000|2024-12-14 09:25:50|3001.01|2989.51|3000.31|2988.81|3001.04|2989.54|2999.72|2988.22|33
1734168360000|2024-12-14 09:26:00|3000.32|2988.82|2999.7|2988.2|3001.16|2989.66|2999.69|2988.19|26
1734168370000|2024-12-14 09:26:10|2999.8|2988.3|2999|2987.5|2999.88|2988.38|2998.46|2986.96|32
1734168380000|2024-12-14 09:26:20|2999.01|2987.51|2997.59|2986.09|2999.03|2987.53|2997.49|2985.99|25
1734168390000|2024-12-14 09:26:30|2997.56|2986.06|2998.58|2987.08|2998.58|2987.08|2997.56|2986.06|28
1734168400000|2024-12-14 09:26:40|2998.61|2987.11|2999.48|2987.98|2999.96|2988.46|2998.61|2987.11|24
1734168410000|2024-12-14 09:26:50|2999.42|2987.92|2997.7|2986.2|2999.43|2987.93|2997.56|2986.06|13
1734168420000|2024-12-14 09:27:00|2997.49|2985.99|2995.91|2984.41|2997.49|2985.99|2995.43|2983.93|30
1734168430000|2024-12-14 09:27:10|2996.03|2984.53|2996.36|2984.86|2996.38|2984.88|2995.43|2983.93|31
1734168440000|2024-12-14 09:27:20|2996.33|2984.83|2998.22|2986.72|2998.24|2986.74|2996.33|2984.83|32
1734168450000|2024-12-14 09:27:30|2998.26|2986.76|2998.25|2986.75|2998.36|2986.86|2998.22|2986.72|23
1734168460000|2024-12-14 09:27:40|2998.24|2986.74|2998.24|2986.74|2998.6|2987.1|2998.2|2986.7|17
1734168470000|2024-12-14 09:27:50|2997.64|2986.14|2996.86|2985.36|2997.97|2986.47|2996.86|2985.36|24
1734168480000|2024-12-14 09:28:00|2996.78|2985.28|3000.75|2989.25|3000.75|2989.25|2996.76|2985.26|30
1734168490000|2024-12-14 09:28:10|3000.49|2988.99|3000.44|2988.94|3000.77|2989.27|3000.31|2988.81|34
1734168500000|2024-12-14 09:28:20|3000.41|2988.91|3000.3|2988.8|3001.11|2989.61|3000.3|2988.8|20
1734168510000|2024-12-14 09:28:30|3000.32|2988.82|3002.31|2990.81|3002.31|2990.81|3000.32|2988.82|32
1734168520000|2024-12-14 09:28:40|3002.19|2990.69|3001.19|2989.69|3002.36|2990.86|3001.19|2989.69|31
1734168530000|2024-12-14 09:28:50|3001.15|2989.65|3002.03|2990.53|3002.15|2990.65|3001.15|2989.65|36
1734168540000|2024-12-14 09:29:00|3002|2990.5|3001.85|2990.35|3002.34|2990.84|3001.5|2990|33
1734168550000|2024-12-14 09:29:10|3001.8|2990.3|2999.27|2987.77|3001.8|2990.3|2999.16|2987.66|30
1734168560000|2024-12-14 09:29:20|2999.26|2987.76|2997.36|2985.86|2999.27|2987.77|2997.27|2985.77|32
1734168570000|2024-12-14 09:29:30|2997.35|2985.85|2994.95|2983.45|2997.44|2985.94|2994.95|2983.45|32
1734168580000|2024-12-14 09:29:40|2994.96|2983.46|2995.07|2983.57|2995.07|2983.57|2994.94|2983.44|11
1734168590000|2024-12-14 09:29:50|2995.01|2983.51|2991.12|2979.62|2995.01|2983.51|2991.12|2979.62|31
1734168600000|2024-12-14 09:30:00|2991.05|2979.55|2992.99|2981.49|2992.99|2981.49|2989.7|2978.2|31
1734168610000|2024-12-14 09:30:10|2993.47|2981.97|2996.24|2984.74|2996.4|2984.9|2993.32|2981.82|33
1734168620000|2024-12-14 09:30:20|2996.14|2984.64|2994.94|2983.44|2996.14|2984.64|2994.28|2982.78|34
1734168630000|2024-12-14 09:30:30|2994.99|2983.49|2992.31|2980.81|2995.02|2983.52|2992.09|2980.59|29
1734168640000|2024-12-14 09:30:40|2992.35|2980.85|2993.32|2981.82|2993.34|2981.84|2992.31|2980.81|29
1734168650000|2024-12-14 09:30:50|2993.29|2981.79|2993.28|2981.78|2994.28|2982.78|2993.02|2981.52|32
1734168660000|2024-12-14 09:31:00|2993.29|2981.79|2990.25|2978.75|2993.46|2981.96|2988.9|2977.4|35
1734168670000|2024-12-14 09:31:10|2990.24|2978.74|2992.07|2980.57|2992.13|2980.63|2990.22|2978.72|29
1734168680000|2024-12-14 09:31:20|2992.08|2980.58|2989.7|2978.2|2992.08|2980.58|2989.66|2978.16|34
1734168690000|2024-12-14 09:31:30|2989.68|2978.18|2991.26|2979.76|2991.27|2979.77|2989.27|2977.77|36
1734168700000|2024-12-14 09:31:40|2991.28|2979.78|2989.3|2977.8|2991.28|2979.78|2988.92|2977.42|34
1734168710000|2024-12-14 09:31:50|2989.32|2977.82|2991.31|2979.81|2991.31|2979.81|2989.29|2977.79|31
1734168720000|2024-12-14 09:32:00|2991.28|2979.78|2993.36|2981.86|2993.36|2981.86|2991.28|2979.78|36
1734168730000|2024-12-14 09:32:10|2993.29|2981.79|2990.8|2979.3|2993.37|2981.87|2990.51|2979.01|31
1734168740000|2024-12-14 09:32:20|2990.51|2979.01|2993.55|2982.05|2993.55|2982.05|2990.19|2978.69|28
1734168750000|2024-12-14 09:32:30|2993.77|2982.27|2996.87|2985.37|2996.89|2985.39|2993.54|2982.04|22
1734168760000|2024-12-14 09:32:40|2996.86|2985.36|2999.85|2988.35|3001.32|2989.82|2996.86|2985.36|33
1734168770000|2024-12-14 09:32:50|2999.86|2988.36|3000.71|2989.21|3000.74|2989.24|2999.86|2988.36|33
1734168780000|2024-12-14 09:33:00|3000.74|2989.24|3000.42|2988.92|3001.63|2990.13|3000.42|2988.92|32
1734168790000|2024-12-14 09:33:10|3000.1|2988.6|2998.33|2986.83|3000.72|2989.22|2998.33|2986.83|37
1734168800000|2024-12-14 09:33:20|2998.37|2986.87|2999.57|2988.07|2999.57|2988.07|2998.37|2986.87|27
1734168810000|2024-12-14 09:33:30|2999.99|2988.49|2997.14|2985.64|2999.99|2988.49|2996.65|2985.15|34
1734168820000|2024-12-14 09:33:40|2997.15|2985.65|2999.96|2988.46|2999.96|2988.46|2996.43|2984.93|36
1734168830000|2024-12-14 09:33:50|3000.1|2988.6|2999.14|2987.64|3000.16|2988.66|2999.14|2987.64|30
1734168840000|2024-12-14 09:34:00|2999.31|2987.81|3000.27|2988.77|3000.3|2988.8|2999.29|2987.79|32
1734168850000|2024-12-14 09:34:10|3000.3|2988.8|3000.18|2988.68|3000.3|2988.8|2999.83|2988.33|32
1734168860000|2024-12-14 09:34:20|3000.16|2988.66|3001.36|2989.86|3001.64|2990.14|3000.16|2988.66|27
1734168870000|2024-12-14 09:34:30|3001.34|2989.84|3002.35|2990.85|3002.35|2990.85|3000.95|2989.45|24
1734168880000|2024-12-14 09:34:40|3002.3|2990.8|3002.08|2990.58|3003.24|2991.74|3001.91|2990.41|32
1734168890000|2024-12-14 09:34:50|3002.34|2990.84|3002.29|2990.79|3002.4|2990.9|3001.98|2990.48|30
1734168900000|2024-12-14 09:35:00|3002.31|2990.81|2999.4|2987.9|3002.35|2990.85|2999.15|2987.65|36
1734168910000|2024-12-14 09:35:10|2999.35|2987.85|2999.01|2987.51|2999.35|2987.85|2998.83|2987.33|32
1734168920000|2024-12-14 09:35:20|2998.92|2987.42|2999.04|2987.54|3000.14|2988.64|2998.92|2987.42|35
1734168930000|2024-12-14 09:35:30|2999.11|2987.61|2999.41|2987.91|2999.41|2987.91|2999.09|2987.59|26
1734168940000|2024-12-14 09:35:40|2999.85|2988.35|3001.82|2990.32|3002.24|2990.74|2999.82|2988.32|34
1734168950000|2024-12-14 09:35:50|3001.83|2990.33|3001.71|2990.21|3002.27|2990.77|3001.71|2990.21|24
1734168960000|2024-12-14 09:36:00|3001.64|2990.14|3002.67|2991.17|3002.67|2991.17|3001.28|2989.78|28
1734168970000|2024-12-14 09:36:10|3002.46|2990.96|3002.26|2990.76|3002.65|2991.15|3002.16|2990.66|30
1734168980000|2024-12-14 09:36:20|3002.35|2990.85|2999.58|2988.08|3002.37|2990.87|2999.58|2988.08|17
1734168990000|2024-12-14 09:36:30|2999.6|2988.1|3000.27|2988.77|3000.52|2989.02|2999.35|2987.85|30
1734169000000|2024-12-14 09:36:40|3000.3|2988.8|3000.28|2988.78|3000.98|2989.48|3000.28|2988.78|12
1734169010000|2024-12-14 09:36:50|3000.39|2988.89|2998.83|2987.33|3000.39|2988.89|2998.83|2987.33|32
1734169020000|2024-12-14 09:37:00|2998.8|2987.3|3000.91|2989.41|3001.15|2989.65|2998.8|2987.3|28
1734169030000|2024-12-14 09:37:10|3000.03|2988.53|2999.07|2987.57|3000.03|2988.53|2998.96|2987.46|26
1734169040000|2024-12-14 09:37:20|2999.08|2987.58|3000.62|2989.12|3000.64|2989.14|2998.26|2986.76|23
1734169050000|2024-12-14 09:37:30|3000.6|2989.1|2998.86|2987.36|3000.65|2989.15|2998.86|2987.36|35
1734169060000|2024-12-14 09:37:40|2998.84|2987.34|2996.17|2984.67|2999.11|2987.61|2996.17|2984.67|34
1734169070000|2024-12-14 09:37:50|2996.2|2984.7|3002.66|2991.16|3002.66|2991.16|2996.2|2984.7|36
1734169080000|2024-12-14 09:38:00|3002.67|2991.17|3002.34|2990.84|3003.71|2992.21|3001.4|2989.9|39
1734169090000|2024-12-14 09:38:10|3002.49|2990.99|3001.92|2990.42|3003.53|2992.03|3001.87|2990.37|36
1734169100000|2024-12-14 09:38:20|3001.9|2990.4|3003.25|2991.75|3003.31|2991.81|3001.87|2990.37|33
1734169110000|2024-12-14 09:38:30|3003.24|2991.74|3003.2|2991.7|3003.27|2991.77|3002.94|2991.44|26
1734169120000|2024-12-14 09:38:40|3003.21|2991.71|3003.11|2991.61|3003.54|2992.04|3002.55|2991.05|31
1734169130000|2024-12-14 09:38:50|3003.18|2991.68|3004.21|2992.71|3004.58|2993.08|3003.18|2991.68|30
1734169140000|2024-12-14 09:39:00|3004.3|2992.8|3008.37|2996.87|3009.36|2997.86|3004.27|2992.77|35
1734169150000|2024-12-14 09:39:10|3007.97|2996.47|3003.12|2991.62|3007.97|2996.47|3003.12|2991.62|37
1734169160000|2024-12-14 09:39:20|3003.15|2991.65|3000.99|2989.49|3003.23|2991.73|3000.99|2989.49|32
1734169170000|2024-12-14 09:39:30|3000.98|2989.48|2999.01|2987.51|3001|2989.5|2998.91|2987.41|37
1734169180000|2024-12-14 09:39:40|2998.9|2987.4|2999.71|2988.21|2999.85|2988.35|2998.66|2987.16|27
1734169190000|2024-12-14 09:39:50|2999.68|2988.18|2997.53|2986.03|2999.68|2988.18|2997.44|2985.94|36
1734169200000|2024-12-14 09:40:00|2997.52|2986.02|3003.49|2991.99|3004.13|2992.63|2997.52|2986.02|32
1734169210000|2024-12-14 09:40:10|3003.61|2992.11|3007.23|2995.73|3007.23|2995.73|3003.61|2992.11|34
1734169220000|2024-12-14 09:40:20|3007.24|2995.74|3006.49|2994.99|3007.56|2996.06|3006.49|2994.99|38
1734169230000|2024-12-14 09:40:30|3006.5|2995|3007.14|2995.64|3007.19|2995.69|3004.54|2993.04|36
1734169240000|2024-12-14 09:40:40|3007.21|2995.71|3009.27|2997.77|3009.5|2998|3007.14|2995.64|37
1734169250000|2024-12-14 09:40:50|3009.37|2997.87|3009.38|2997.88|3009.39|2997.89|3008.29|2996.79|37
1734169260000|2024-12-14 09:41:00|3009.73|2998.23|3009.84|2998.34|3012.93|3001.43|3008.36|2996.86|38
1734169270000|2024-12-14 09:41:10|3009.2|2997.7|3009.78|2998.28|3010.82|2999.32|3009.11|2997.61|36
1734169280000|2024-12-14 09:41:20|3009.73|2998.23|3007.62|2996.12|3009.86|2998.36|3007.52|2996.02|28
1734169290000|2024-12-14 09:41:30|3007.64|2996.14|3007.51|2996.01|3008.37|2996.87|3006.03|2994.53|39
1734169300000|2024-12-14 09:41:40|3006.98|2995.48|3008.96|2997.46|3009.62|2998.12|3006.98|2995.48|35
1734169310000|2024-12-14 09:41:50|3008.84|2997.34|3010.42|2998.92|3010.43|2998.93|3007.13|2995.63|36
1734169320000|2024-12-14 09:42:00|3010.44|2998.94|3011.5|3000|3011.5|3000|3009.84|2998.34|38
1734169330000|2024-12-14 09:42:10|3011.95|3000.45|3010.28|2998.78|3011.95|3000.45|3010.28|2998.78|33
1734169340000|2024-12-14 09:42:20|3010.15|2998.65|3012.74|3001.24|3012.84|3001.34|3010.15|2998.65|33
1734169350000|2024-12-14 09:42:30|3012.78|3001.28|3013.8|3002.3|3014.28|3002.78|3012.74|3001.24|33
1734169360000|2024-12-14 09:42:40|3013.91|3002.41|3014.33|3002.83|3014.33|3002.83|3013.11|3001.61|26
1734169370000|2024-12-14 09:42:50|3014.51|3003.01|3017.06|3005.56|3017.55|3006.05|3014.51|3003.01|35
1734169380000|2024-12-14 09:43:00|3017.26|3005.76|3016.31|3004.81|3018.08|3006.58|3016.31|3004.81|36
1734169390000|2024-12-14 09:43:10|3016.3|3004.8|3016.07|3004.57|3016.31|3004.81|3015.17|3003.67|36
1734169400000|2024-12-14 09:43:20|3015.97|3004.47|3017.56|3006.06|3017.66|3006.16|3015.89|3004.39|33
1734169410000|2024-12-14 09:43:30|3017.6|3006.1|3017.73|3006.23|3017.99|3006.49|3016.53|3005.03|33
1734169420000|2024-12-14 09:43:40|3017.49|3005.99|3017.56|3006.06|3018.12|3006.62|3016.55|3005.05|33
1734169430000|2024-12-14 09:43:50|3017.49|3005.99|3018.49|3006.99|3018.49|3006.99|3016.62|3005.12|36
1734169440000|2024-12-14 09:44:00|3018.48|3006.98|3019.29|3007.79|3019.29|3007.79|3018.36|3006.86|29
1734169450000|2024-12-14 09:44:10|3018.72|3007.22|3019.07|3007.57|3019.07|3007.57|3018.31|3006.81|34
1734169460000|2024-12-14 09:44:20|3018.9|3007.4|3020.96|3009.46|3021.03|3009.53|3018.9|3007.4|27
1734169470000|2024-12-14 09:44:30|3020.74|3009.24|3020.94|3009.44|3022.16|3010.66|3020.25|3008.75|36
1734169480000|2024-12-14 09:44:40|3021.38|3009.88|3022.03|3010.53|3022.03|3010.53|3021.01|3009.51|37
1734169490000|2024-12-14 09:44:50|3021.95|3010.45|3020|3008.5|3022.34|3010.84|3019.99|3008.49|36
1734169500000|2024-12-14 09:45:00|3019.98|3008.48|3021.3|3009.8|3022.47|3010.97|3018.41|3006.91|37
1734169510000|2024-12-14 09:45:10|3021.41|3009.91|3023.04|3011.54|3023.04|3011.54|3021.41|3009.91|29
1734169520000|2024-12-14 09:45:20|3023.03|3011.53|3023.17|3011.67|3024.23|3012.73|3022.66|3011.16|36
1734169530000|2024-12-14 09:45:30|3023.55|3012.05|3024.41|3012.91|3025.15|3013.65|3023.55|3012.05|35
1734169540000|2024-12-14 09:45:40|3024.32|3012.82|3024.15|3012.65|3024.44|3012.94|3024.02|3012.52|33
1734169550000|2024-12-14 09:45:50|3024.18|3012.68|3023.28|3011.78|3024.28|3012.78|3022.46|3010.96|35
1734169560000|2024-12-14 09:46:00|3023.44|3011.94|3023.35|3011.85|3024.25|3012.75|3023.12|3011.62|35
1734169570000|2024-12-14 09:46:10|3022.77|3011.27|3026.76|3015.26|3027.67|3016.17|3022.77|3011.27|36
1734169580000|2024-12-14 09:46:20|3026.68|3015.18|3026.34|3014.84|3026.76|3015.26|3026.16|3014.66|32
1734169590000|2024-12-14 09:46:30|3026.33|3014.83|3024.1|3012.6|3026.34|3014.84|3023.54|3012.04|38
1734169600000|2024-12-14 09:46:40|3024.21|3012.71|3026.21|3014.71|3026.21|3014.71|3023.89|3012.39|38
1734169610000|2024-12-14 09:46:50|3026.05|3014.55|3024.24|3012.74|3026.2|3014.7|3023.9|3012.4|38
1734169620000|2024-12-14 09:47:00|3024.28|3012.78|3024.38|3012.88|3024.55|3013.05|3023.81|3012.31|29
1734169630000|2024-12-14 09:47:10|3024.39|3012.89|3024.01|3012.51|3024.87|3013.37|3022.79|3011.29|37
1734169640000|2024-12-14 09:47:20|3024.11|3012.61|3022.05|3010.55|3024.27|3012.77|3022.05|3010.55|35
1734169650000|2024-12-14 09:47:30|3022.28|3010.78|3020.29|3008.79|3022.31|3010.81|3019.1|3007.6|38
1734169660000|2024-12-14 09:47:40|3020.32|3008.82|3022.9|3011.4|3023.01|3011.51|3020.32|3008.82|34
1734169670000|2024-12-14 09:47:50|3022.98|3011.48|3024.52|3013.02|3025.4|3013.9|3021.73|3010.23|32
1734169680000|2024-12-14 09:48:00|3024.37|3012.87|3025.29|3013.79|3025.29|3013.79|3023.75|3012.25|37
1734169690000|2024-12-14 09:48:10|3025.37|3013.87|3025.8|3014.3|3025.96|3014.46|3025.37|3013.87|32
1734169700000|2024-12-14 09:48:20|3025.79|3014.29|3025.27|3013.77|3027.31|3015.81|3025.27|3013.77|32
1734169710000|2024-12-14 09:48:30|3025.41|3013.91|3028.05|3016.55|3028.14|3016.64|3025.27|3013.77|35
1734169720000|2024-12-14 09:48:40|3027.82|3016.32|3033.68|3022.18|3034.33|3022.83|3027.82|3016.32|35
1734169730000|2024-12-14 09:48:50|3033.6|3022.1|3030.17|3018.67|3033.6|3022.1|3030.12|3018.62|39
1734169740000|2024-12-14 09:49:00|3030.21|3018.71|3032.6|3021.1|3032.72|3021.22|3029.8|3018.3|36
1734169750000|2024-12-14 09:49:10|3032.52|3021.02|3033.15|3021.65|3033.27|3021.77|3031.89|3020.39|32
1734169760000|2024-12-14 09:49:20|3033.26|3021.76|3032.5|3021|3033.27|3021.77|3031.84|3020.34|34
1734169770000|2024-12-14 09:49:30|3032.38|3020.88|3030.67|3019.17|3032.39|3020.89|3029.7|3018.2|39
1734169780000|2024-12-14 09:49:40|3030.62|3019.12|3026.88|3015.38|3030.62|3019.12|3026.88|3015.38|33
1734169790000|2024-12-14 09:49:50|3026.5|3015|3026.16|3014.66|3026.65|3015.15|3025.29|3013.79|35
1734169800000|2024-12-14 09:50:00|3026.07|3014.57|3028.13|3016.63|3028.51|3017.01|3026.01|3014.51|35
1734169810000|2024-12-14 09:50:10|3028.25|3016.75|3030.08|3018.58|3031.23|3019.73|3028.25|3016.75|38
1734169820000|2024-12-14 09:50:20|3030.28|3018.78|3031.26|3019.76|3031.35|3019.85|3029.9|3018.4|34
1734169830000|2024-12-14 09:50:30|3031.19|3019.69|3029.82|3018.32|3031.2|3019.7|3028.6|3017.1|37
1734169840000|2024-12-14 09:50:40|3030.13|3018.63|3027.84|3016.34|3030.13|3018.63|3027.83|3016.33|38
1734169850000|2024-12-14 09:50:50|3028.01|3016.51|3022.38|3010.88|3028.25|3016.75|3022.38|3010.88|37
1734169860000|2024-12-14 09:51:00|3022.57|3011.07|3022.25|3010.75|3022.9|3011.4|3021.7|3010.2|39
1734169870000|2024-12-14 09:51:10|3021.97|3010.47|3023.22|3011.72|3023.76|3012.26|3021.97|3010.47|39
1734169880000|2024-12-14 09:51:20|3023.23|3011.73|3023.19|3011.69|3023.45|3011.95|3022.98|3011.48|37
1734169890000|2024-12-14 09:51:30|3023.2|3011.7|3026.32|3014.82|3026.32|3014.82|3023.2|3011.7|35
1734169900000|2024-12-14 09:51:40|3026.3|3014.8|3027.94|3016.44|3027.94|3016.44|3025.33|3013.83|37
1734169910000|2024-12-14 09:51:50|3028.29|3016.79|3028.26|3016.76|3029.25|3017.75|3027.75|3016.25|37
1734169920000|2024-12-14 09:52:00|3028.16|3016.66|3031.05|3019.55|3031.54|3020.04|3027.7|3016.2|39
1734169930000|2024-12-14 09:52:10|3031.2|3019.7|3031.26|3019.76|3031.44|3019.94|3030.46|3018.96|33
1734169940000|2024-12-14 09:52:20|3031.19|3019.69|3035.49|3023.99|3036.98|3025.48|3031.13|3019.63|32
1734169950000|2024-12-14 09:52:30|3035.72|3024.22|3034.15|3022.65|3036.57|3025.07|3034.15|3022.65|38
1734169960000|2024-12-14 09:52:40|3033.73|3022.23|3030.53|3019.03|3033.75|3022.25|3030.36|3018.86|36
1734169970000|2024-12-14 09:52:50|3030.76|3019.26|3028.35|3016.85|3031.75|3020.25|3028.35|3016.85|38
1734169980000|2024-12-14 09:53:00|3028.69|3017.19|3031.39|3019.89|3031.46|3019.96|3028.69|3017.19|37
1734169990000|2024-12-14 09:53:10|3031.46|3019.96|3033.25|3021.75|3033.59|3022.09|3030.52|3019.02|36
1734170000000|2024-12-14 09:53:20|3033.3|3021.8|3031.67|3020.17|3033.32|3021.82|3031.66|3020.16|37
1734170010000|2024-12-14 09:53:30|3031.68|3020.18|3032.03|3020.53|3034.16|3022.66|3031.68|3020.18|36
1734170020000|2024-12-14 09:53:40|3031.86|3020.36|3031.48|3019.98|3031.86|3020.36|3031.14|3019.64|30
1734170030000|2024-12-14 09:53:50|3031.4|3019.9|3031.22|3019.72|3031.57|3020.07|3031.15|3019.65|30
1734170040000|2024-12-14 09:54:00|3030.82|3019.32|3028.26|3016.76|3031.63|3020.13|3028.26|3016.76|33
1734170050000|2024-12-14 09:54:10|3028.05|3016.55|3026.53|3015.03|3028.3|3016.8|3025.28|3013.78|39
1734170060000|2024-12-14 09:54:20|3026.49|3014.99|3026.58|3015.08|3027.08|3015.58|3025.54|3014.04|34
1734170070000|2024-12-14 09:54:30|3026.59|3015.09|3025.36|3013.86|3026.59|3015.09|3023.71|3012.21|38
1734170080000|2024-12-14 09:54:40|3025.41|3013.91|3025.26|3013.76|3025.43|3013.93|3024.86|3013.36|33
1734170090000|2024-12-14 09:54:50|3025.11|3013.61|3025.24|3013.74|3025.24|3013.74|3024.16|3012.66|35
1734170100000|2024-12-14 09:55:00|3025.44|3013.94|3029.23|3017.73|3029.26|3017.76|3023.18|3011.68|34
1734170110000|2024-12-14 09:55:10|3029.38|3017.88|3028.51|3017.01|3029.88|3018.38|3028.13|3016.63|37
1734170120000|2024-12-14 09:55:20|3028.7|3017.2|3028.94|3017.44|3030.43|3018.93|3028.7|3017.2|30
1734170130000|2024-12-14 09:55:30|3028.87|3017.37|3028.09|3016.59|3029.11|3017.61|3027.16|3015.66|29
1734170140000|2024-12-14 09:55:40|3028.21|3016.71|3027.15|3015.65|3028.35|3016.85|3027.13|3015.63|39
1734170150000|2024-12-14 09:55:50|3027.49|3015.99|3029.01|3017.51|3029.62|3018.12|3027.49|3015.99|34
1734170160000|2024-12-14 09:56:00|3029.28|3017.78|3027.41|3015.91|3029.37|3017.87|3026.73|3015.23|33
1734170170000|2024-12-14 09:56:10|3027.58|3016.08|3027.89|3016.39|3028.4|3016.9|3026.96|3015.46|29
1734170180000|2024-12-14 09:56:20|3027.87|3016.37|3026.91|3015.41|3028.27|3016.77|3026.91|3015.41|27
1734170190000|2024-12-14 09:56:30|3026.9|3015.4|3028.12|3016.62|3028.19|3016.69|3026.72|3015.22|28
1734170200000|2024-12-14 09:56:40|3028.1|3016.6|3028.17|3016.67|3028.41|3016.91|3027.54|3016.04|32
1734170210000|2024-12-14 09:56:50|3028.34|3016.84|3028.97|3017.47|3029.19|3017.69|3028.34|3016.84|32
1734170220000|2024-12-14 09:57:00|3029.09|3017.59|3028.91|3017.41|3029.88|3018.38|3028.73|3017.23|30
1734170230000|2024-12-14 09:57:10|3029.15|3017.65|3027.3|3015.8|3029.15|3017.65|3027.25|3015.75|34
1734170240000|2024-12-14 09:57:20|3027.21|3015.71|3025.54|3014.04|3027.21|3015.71|3025.49|3013.99|28
1734170250000|2024-12-14 09:57:30|3025.55|3014.05|3027.67|3016.17|3027.73|3016.23|3025.39|3013.89|29
1734170260000|2024-12-14 09:57:40|3027.76|3016.26|3026.96|3015.46|3027.78|3016.28|3026.96|3015.46|33
1734170270000|2024-12-14 09:57:50|3026.95|3015.45|3025.29|3013.79|3026.95|3015.45|3025.11|3013.61|29
1734170280000|2024-12-14 09:58:00|3025.11|3013.61|3027.18|3015.68|3027.28|3015.78|3024.15|3012.65|31
1734170290000|2024-12-14 09:58:10|3027.09|3015.59|3024.19|3012.69|3027.29|3015.79|3024.19|3012.69|28
1734170300000|2024-12-14 09:58:20|3024.2|3012.7|3024.15|3012.65|3024.46|3012.96|3024|3012.5|30
1734170310000|2024-12-14 09:58:30|3023.92|3012.42|3021.34|3009.84|3024.16|3012.66|3020.83|3009.33|30
1734170320000|2024-12-14 09:58:40|3021.63|3010.13|3022.68|3011.18|3024.34|3012.84|3021.61|3010.11|35
1734170330000|2024-12-14 09:58:50|3022.63|3011.13|3023.53|3012.03|3023.53|3012.03|3022.12|3010.62|27
1734170340000|2024-12-14 09:59:00|3023.5|3012|3026.25|3014.75|3026.41|3014.91|3023.27|3011.77|35
1734170350000|2024-12-14 09:59:10|3026.24|3014.74|3025.74|3014.24|3026.53|3015.03|3025.6|3014.1|24
1734170360000|2024-12-14 09:59:20|3025.99|3014.49|3025.99|3014.49|3026.72|3015.22|3025.99|3014.49|22
1734170370000|2024-12-14 09:59:30|3025.97|3014.47|3027.92|3016.42|3028.39|3016.89|3025.97|3014.47|26
1734170380000|2024-12-14 09:59:40|3027.47|3015.97|3028.15|3016.65|3030.19|3018.69|3027.47|3015.97|30
1734170390000|2024-12-14 09:59:50|3027.86|3016.36|3024.98|3013.48|3027.86|3016.36|3024.97|3013.47|31
1734170400000|2024-12-14 10:00:00|3025.13|3013.63|3024.2|3012.7|3025.3|3013.8|3023.94|3012.44|36
1734170410000|2024-12-14 10:00:10|3024.28|3012.78|3024.75|3013.25|3028.57|3017.07|3024.28|3012.78|29
1734170420000|2024-12-14 10:00:20|3024.72|3013.22|3025.03|3013.53|3025.46|3013.96|3024.72|3013.22|33
1734170430000|2024-12-14 10:00:30|3025.23|3013.73|3024.69|3013.19|3025.85|3014.35|3024.69|3013.19|28
1734170440000|2024-12-14 10:00:40|3024.7|3013.2|3024.76|3013.26|3025.2|3013.7|3024.66|3013.16|29
1734170450000|2024-12-14 10:00:50|3024.69|3013.19|3025.3|3013.8|3025.32|3013.82|3024.4|3012.9|30
1734170460000|2024-12-14 10:01:00|3025.31|3013.81|3019.28|3007.78|3026.93|3015.43|3019.28|3007.78|39
1734170470000|2024-12-14 10:01:10|3019.25|3007.75|3017.9|3006.4|3019.72|3008.22|3017.77|3006.27|30
1734170480000|2024-12-14 10:01:20|3017.84|3006.34|3014.09|3002.59|3018.37|3006.87|3014.09|3002.59|38
1734170490000|2024-12-14 10:01:30|3013.73|3002.23|3007.29|2995.79|3013.73|3002.23|3006.56|2995.06|40
1734170500000|2024-12-14 10:01:40|3007.25|2995.75|3006.83|2995.33|3007.25|2995.75|3005.11|2993.61|39
1734170510000|2024-12-14 10:01:50|3007.46|2995.96|3007.02|2995.52|3008.4|2996.9|3004.37|2992.87|37
1734170520000|2024-12-14 10:02:00|3006.74|2995.24|3003.79|2992.29|3007.78|2996.28|3002.22|2990.72|40
1734170530000|2024-12-14 10:02:10|3003.96|2992.46|3005.36|2993.86|3006.65|2995.15|3003.96|2992.46|37
1734170540000|2024-12-14 10:02:20|3005.32|2993.82|3006.04|2994.54|3007.91|2996.41|3005.32|2993.82|30
1734170550000|2024-12-14 10:02:30|3006.06|2994.56|3002.89|2991.39|3006.06|2994.56|3002.89|2991.39|35
1734170560000|2024-12-14 10:02:40|3002.85|2991.35|3011.16|2999.66|3011.16|2999.66|3001.52|2991.35|38
1734170570000|2024-12-14 10:02:50|3011.15|2999.65|3011.42|2999.92|3012.31|3000.81|3010.33|2998.83|38
1734170580000|2024-12-14 10:03:00|3011.66|3000.16|3014.03|3002.53|3014.03|3002.53|3011.2|2999.7|35
1734170590000|2024-12-14 10:03:10|3013.98|3002.48|3013.95|3002.45|3016.08|3004.58|3013.95|3002.45|38
1734170600000|2024-12-14 10:03:20|3013.99|3002.49|3015.11|3003.61|3015.24|3003.74|3013.45|3001.95|34
1734170610000|2024-12-14 10:03:30|3015.19|3003.69|3012.29|3000.79|3016.32|3004.82|3012.29|3000.79|38
1734170620000|2024-12-14 10:03:40|3011.4|2999.9|3010.43|2998.93|3011.95|3000.45|3010.19|2998.69|36
1734170630000|2024-12-14 10:03:50|3010.63|2999.13|3011.18|2999.68|3011.82|3000.32|3010.63|2999.13|32
1734170640000|2024-12-14 10:04:00|3011.11|2999.61|3013.77|3002.27|3014.29|3002.79|3002.77|2993.13|40
1734170650000|2024-12-14 10:04:10|3014.03|3002.53|3016.26|3004.76|3016.26|3004.76|3013.75|3002.25|33
1734170660000|2024-12-14 10:04:20|3016.31|3004.81|3016.76|3005.26|3018.15|3006.65|3014.52|3003.02|36
1734170670000|2024-12-14 10:04:30|3016.72|3005.22|3018.51|3007.01|3018.51|3007.01|3016.39|3004.89|33
1734170680000|2024-12-14 10:04:40|3018.52|3007.02|3013.06|3001.56|3019.18|3007.68|3013.01|3001.51|40
1734170690000|2024-12-14 10:04:50|3013.07|3001.57|3011.79|3000.29|3013.5|3002|3010.99|2999.49|39
1734170700000|2024-12-14 10:05:00|3011.91|3000.41|3009.83|2998.33|3011.91|3000.41|3009.81|2998.31|37
1734170710000|2024-12-14 10:05:10|3008.9|2997.4|3006.83|2995.33|3008.9|2997.4|3006.83|2995.33|38
1734170720000|2024-12-14 10:05:20|3006.58|2995.08|3006|2994.5|3006.61|2995.11|3004.12|2992.62|39
1734170730000|2024-12-14 10:05:30|3004.94|2993.44|3002.62|2991.12|3004.94|2993.44|3001.44|2989.94|36
1734170740000|2024-12-14 10:05:40|3001.85|2990.35|3000.2|2988.7|3003.29|2991.79|3000.07|2988.57|36
1734170750000|2024-12-14 10:05:50|2998.65|2987.15|3000.07|2988.57|3000.85|2989.35|2998.31|2986.81|36
1734170760000|2024-12-14 10:06:00|3000.08|2988.58|3000.81|2989.31|3001.47|2989.97|2999.8|2988.3|39
1734170770000|2024-12-14 10:06:10|3000.88|2989.38|3001.71|2990.21|3003.26|2991.76|3000.58|2989.08|38
1734170780000|2024-12-14 10:06:20|3001.14|2989.64|3000.27|2988.77|3001.14|2989.64|2998.61|2987.11|38
1734170790000|2024-12-14 10:06:30|3000.28|2988.78|3001.27|2989.77|3001.89|2990.39|3000.17|2988.67|36
1734170800000|2024-12-14 10:06:40|3000.94|2989.44|2998.68|2987.18|3000.94|2989.44|2998.64|2987.14|37
1734170810000|2024-12-14 10:06:50|2998.07|2986.57|2998.72|2987.22|2999.51|2988.01|2998.07|2986.57|36
1734170820000|2024-12-14 10:07:00|2998.64|2987.14|3000.83|2989.33|3001.19|2989.69|2998.64|2987.14|32
1734170830000|2024-12-14 10:07:10|3001.07|2989.57|3001.97|2990.47|3002.42|2990.92|3000.52|2989.02|35
1734170840000|2024-12-14 10:07:20|3001.94|2990.44|3002.86|2991.36|3002.86|2991.36|3000.61|2989.11|35
1734170850000|2024-12-14 10:07:30|3002.98|2991.48|3006.47|2994.97|3006.71|2995.21|3002.98|2991.48|34
1734170860000|2024-12-14 10:07:40|3006.26|2994.76|3009.37|2997.87|3009.47|2997.97|3005.15|2993.65|35
1734170870000|2024-12-14 10:07:50|3009.36|2997.86|3010.01|2998.51|3010.2|2998.7|3009.36|2997.86|34
1734170880000|2024-12-14 10:08:00|3010.12|2998.62|3009.47|2997.97|3010.56|2999.06|3009.22|2997.72|33
1734170890000|2024-12-14 10:08:10|3009.46|2997.96|3013.96|3002.46|3014.7|3003.2|3009.43|2997.93|35
1734170900000|2024-12-14 10:08:20|3013.62|3002.12|3016.71|3005.21|3016.72|3005.22|3013.62|3002.12|31
1734170910000|2024-12-14 10:08:30|3016.65|3005.15|3015.62|3004.12|3017.36|3005.86|3015.61|3004.11|37
1734170920000|2024-12-14 10:08:40|3015.68|3004.18|3013.77|3002.27|3015.74|3004.24|3013.73|3002.23|32
1734170930000|2024-12-14 10:08:50|3013.73|3002.23|3009.53|2998.03|3013.73|3002.23|3009.53|2998.03|39
1734170940000|2024-12-14 10:09:00|3009.38|2997.88|3013.55|3002.05|3014.03|3002.53|3009.19|2997.69|36
1734170950000|2024-12-14 10:09:10|3014.09|3002.59|3013.84|3002.34|3014.33|3002.83|3013.47|3001.97|33
1734170960000|2024-12-14 10:09:20|3014.07|3002.57|3021.96|3010.46|3021.96|3010.46|3013.25|3001.75|31
1734170970000|2024-12-14 10:09:30|3021.88|3010.38|3017.98|3006.48|3022.4|3010.9|3017.98|3006.48|39
1734170980000|2024-12-14 10:09:40|3017.95|3006.45|3017.63|3006.13|3019.6|3008.1|3017.22|3005.72|37
1734170990000|2024-12-14 10:09:50|3017.6|3006.1|3015.77|3004.27|3017.97|3006.47|3015.69|3004.19|36
1734171000000|2024-12-14 10:10:00|3015.67|3004.17|3013.01|3001.51|3015.68|3004.18|3013.01|3001.51|39
1734171010000|2024-12-14 10:10:10|3012.97|3001.47|3015.47|3003.97|3015.49|3003.99|3011.73|3000.23|33
1734171020000|2024-12-14 10:10:20|3015.49|3003.99|3018.3|3006.8|3018.3|3006.8|3015.49|3003.99|37
1734171030000|2024-12-14 10:10:30|3018.57|3007.07|3018.46|3006.96|3019.18|3007.68|3017.62|3006.12|36
1734171040000|2024-12-14 10:10:40|3018.45|3006.95|3017.59|3006.09|3018.45|3006.95|3017.59|3006.09|32
1734171050000|2024-12-14 10:10:50|3017.63|3006.13|3016.44|3004.94|3018.36|3006.86|3016.44|3004.94|31
1734171060000|2024-12-14 10:11:00|3016.36|3004.86|3017.29|3005.79|3017.29|3005.79|3015.62|3004.12|34
1734171070000|2024-12-14 10:11:10|3017.44|3005.94|3022.66|3011.16|3023.23|3011.73|3017.44|3005.94|33
1734171080000|2024-12-14 10:11:20|3022.71|3011.21|3024.16|3012.66|3024.59|3013.09|3022.15|3010.65|37
1734171090000|2024-12-14 10:11:30|3024.04|3012.54|3025.35|3013.85|3025.99|3014.49|3024.04|3012.54|33
1734171100000|2024-12-14 10:11:40|3025.33|3013.83|3024.94|3013.44|3025.33|3013.83|3024.31|3012.81|31
1734171110000|2024-12-14 10:11:50|3025.05|3013.55|3024.77|3013.27|3025.57|3014.07|3024.77|3013.27|32
1734171120000|2024-12-14 10:12:00|3024.72|3013.22|3024.69|3013.19|3024.82|3013.32|3023.64|3012.14|34
1734171130000|2024-12-14 10:12:10|3024.74|3013.24|3023.11|3011.61|3025.37|3013.87|3023.11|3011.61|33
1734171140000|2024-12-14 10:12:20|3022.23|3010.73|3021.28|3009.78|3022.39|3010.89|3021.28|3009.78|26
1734171150000|2024-12-14 10:12:30|3021.3|3009.8|3022.12|3010.62|3023.31|3011.81|3021.3|3009.8|35
1734171160000|2024-12-14 10:12:40|3022.01|3010.51|3020.05|3008.55|3022.01|3010.51|3019.57|3008.07|34
1734171170000|2024-12-14 10:12:50|3020.02|3008.52|3018.45|3006.95|3020.15|3008.65|3018.36|3006.86|35
1734171180000|2024-12-14 10:13:00|3018.7|3007.2|3018.68|3007.18|3018.85|3007.35|3018.34|3006.84|25
1734171190000|2024-12-14 10:13:10|3018.62|3007.12|3020|3008.5|3020.22|3008.72|3018.62|3007.12|29
1734171200000|2024-12-14 10:13:20|3020.2|3008.7|3017.03|3005.53|3020.2|3008.7|3016.83|3005.33|33
1734171210000|2024-12-14 10:13:30|3016.87|3005.37|3017.54|3006.04|3017.81|3006.31|3016.87|3005.37|31
1734171220000|2024-12-14 10:13:40|3017.58|3006.08|3016.91|3005.41|3017.66|3006.16|3016.81|3005.31|37
1734171230000|2024-12-14 10:13:50|3016.92|3005.42|3012.98|3001.48|3017.11|3005.61|3012.98|3001.48|34
1734171240000|2024-12-14 10:14:00|3012.76|3001.26|3008.18|2996.68|3014.03|3002.53|3007|2995.5|37
1734171250000|2024-12-14 10:14:10|3008.32|2996.82|3008.28|2996.78|3008.53|2997.03|3006.57|2995.07|36
1734171260000|2024-12-14 10:14:20|3008.3|2996.8|3006.6|2995.1|3008.38|2996.88|3006.24|2994.74|32
1734171270000|2024-12-14 10:14:30|3006.63|2995.13|3004.57|2993.07|3006.65|2995.15|3004.57|2993.07|31
1734171280000|2024-12-14 10:14:40|3004.68|2993.18|3003.47|2991.97|3004.97|2993.47|3003.45|2991.95|27
1734171290000|2024-12-14 10:14:50|3003.45|2991.95|3005.25|2993.75|3005.25|2993.75|3003.45|2991.95|30
1734171300000|2024-12-14 10:15:00|3005.24|2993.74|3003.58|2992.08|3005.29|2993.79|3003.19|2991.69|31
1734171310000|2024-12-14 10:15:10|3003.5|2992|3003.9|2992.4|3003.9|2992.4|3003.12|2991.62|27
1734171320000|2024-12-14 10:15:20|3003.85|2992.35|3004.32|2992.82|3004.84|2993.34|3002.79|2991.29|31
1734171330000|2024-12-14 10:15:30|3002.84|2991.34|2991.91|2980.41|3002.84|2991.34|2990.55|2979.05|37
1734171340000|2024-12-14 10:15:40|2991.84|2980.34|2991.25|2979.75|2991.88|2980.38|2987.51|2976.01|36
1734171350000|2024-12-14 10:15:50|2991.46|2979.96|2990.94|2979.44|2991.46|2979.96|2989.84|2978.34|34
1734171360000|2024-12-14 10:16:00|2991.06|2979.56|2993.35|2981.85|2993.71|2982.21|2990.37|2978.87|39
1734171370000|2024-12-14 10:16:10|2993.5|2982|2991.01|2979.51|2994.05|2982.55|2990.53|2979.03|35
1734171380000|2024-12-14 10:16:20|2991.04|2979.54|2990.74|2979.24|2991.23|2979.73|2989.52|2978.02|36
1734171390000|2024-12-14 10:16:30|2990.84|2979.34|2993.48|2981.98|2994.26|2982.76|2990.84|2979.34|34
1734171400000|2024-12-14 10:16:40|2993.3|2981.8|2994.02|2982.52|2995.27|2983.77|2993.22|2981.72|37
1734171410000|2024-12-14 10:16:50|2993.72|2982.22|2993.03|2981.53|2993.89|2982.39|2992.53|2981.03|29
1734171420000|2024-12-14 10:17:00|2993.02|2981.52|2992.97|2981.47|2994.56|2983.06|2992.97|2981.47|35
1734171430000|2024-12-14 10:17:10|2992.99|2981.49|2989.64|2978.14|2992.99|2981.49|2989.47|2977.97|36
1734171440000|2024-12-14 10:17:20|2989.71|2978.21|2987.93|2976.43|2989.71|2978.21|2986.53|2975.03|36
1734171450000|2024-12-14 10:17:30|2988.03|2976.53|2986.24|2974.74|2989.04|2977.54|2986.24|2974.74|35
1734171460000|2024-12-14 10:17:40|2986.17|2974.67|2986.91|2975.41|2988.03|2976.53|2985.29|2973.79|38
1734171470000|2024-12-14 10:17:50|2986.78|2975.28|2986.27|2974.77|2986.91|2975.41|2985.77|2974.27|35
1734171480000|2024-12-14 10:18:00|2986.06|2974.56|2990.21|2978.71|2990.24|2978.74|2985.99|2974.49|34
1734171490000|2024-12-14 10:18:10|2990.22|2978.72|2990.21|2978.71|2991.14|2979.64|2989.15|2977.65|35
1734171500000|2024-12-14 10:18:20|2990|2978.5|2990.8|2979.3|2991.02|2979.52|2989.46|2977.96|33
1734171510000|2024-12-14 10:18:30|2990.29|2978.79|2989.4|2977.9|2990.39|2978.89|2989.2|2977.7|34
1734171520000|2024-12-14 10:18:40|2989.42|2977.92|2991.96|2980.46|2993.09|2981.59|2989.42|2977.92|34
1734171530000|2024-12-14 10:18:50|2991.95|2980.45|2991.97|2980.47|2992.53|2981.03|2991.84|2980.34|30
1734171540000|2024-12-14 10:19:00|2992.03|2980.53|2997.77|2986.27|2997.87|2986.37|2992.03|2980.53|38
1734171550000|2024-12-14 10:19:10|2997.87|2986.37|2999.96|2988.46|3000.57|2989.07|2997.68|2986.18|38
1734171560000|2024-12-14 10:19:20|2999.93|2988.43|2999.05|2987.55|3000.08|2988.58|2998.96|2987.46|35
1734171570000|2024-12-14 10:19:30|2998.99|2987.49|2997.69|2986.19|2998.99|2987.49|2997.52|2986.02|32
1734171580000|2024-12-14 10:19:40|2997.67|2986.17|2997.5|2986|2999.34|2987.84|2997.44|2985.94|31
1734171590000|2024-12-14 10:19:50|2997.44|2985.94|2996.77|2985.27|2997.49|2985.99|2996.23|2984.73|33
1734171600000|2024-12-14 10:20:00|2996.71|2985.21|2995.13|2983.63|2996.92|2985.42|2994.95|2983.45|32
1734171610000|2024-12-14 10:20:10|2995.33|2983.83|2994.8|2983.3|2995.33|2983.83|2994.68|2983.18|33
1734171620000|2024-12-14 10:20:20|2994.66|2983.16|2994.9|2983.4|2996.54|2985.04|2994.49|2982.99|38
1734171630000|2024-12-14 10:20:30|2994.91|2983.41|2995.34|2983.84|2996.26|2984.76|2994.91|2983.41|31
1734171640000|2024-12-14 10:20:40|2995.11|2983.61|2994.88|2983.38|2995.11|2983.61|2993.43|2981.93|36
1734171650000|2024-12-14 10:20:50|2994.83|2983.33|2995.63|2984.13|2995.63|2984.13|2994.83|2983.33|34
1734171660000|2024-12-14 10:21:00|2995.89|2984.39|2995.78|2984.28|2997.01|2985.51|2995.11|2983.61|37
1734171670000|2024-12-14 10:21:10|2996.26|2984.76|2994.94|2983.44|2996.32|2984.82|2993.39|2981.89|38
1734171680000|2024-12-14 10:21:20|2994.96|2983.46|2994.46|2982.96|2995.1|2983.6|2994.31|2982.81|29
1734171690000|2024-12-14 10:21:30|2993.81|2982.31|2996.25|2984.75|2996.25|2984.75|2993.81|2982.31|34
1734171700000|2024-12-14 10:21:40|2996.15|2984.65|2995.83|2984.33|2998.58|2987.08|2995.18|2983.68|36
1734171710000|2024-12-14 10:21:50|2995.82|2984.32|2996.48|2984.98|2996.77|2985.27|2994.72|2983.22|25
1734171720000|2024-12-14 10:22:00|2996.56|2985.06|2998.16|2986.66|2998.62|2987.12|2996.43|2984.93|36
1734171730000|2024-12-14 10:22:10|2997.9|2986.4|2998.32|2986.82|2998.48|2986.98|2997.18|2985.68|33
1734171740000|2024-12-14 10:22:20|2998.34|2986.84|2996.81|2985.31|2998.34|2986.84|2996.47|2984.97|26
1734171750000|2024-12-14 10:22:30|2997.01|2985.51|2993.07|2981.57|2997.05|2985.55|2993|2981.5|32
1734171760000|2024-12-14 10:22:40|2993.02|2981.52|2994.03|2982.53|2994.09|2982.59|2993.02|2981.52|22
1734171770000|2024-12-14 10:22:50|2994.19|2982.69|2993.2|2981.7|2994.19|2982.69|2992.08|2980.58|30
1734171780000|2024-12-14 10:23:00|2993.51|2982.01|2992.76|2981.26|2994.42|2982.92|2992.73|2981.23|32
1734171790000|2024-12-14 10:23:10|2992.8|2981.3|2993.25|2981.75|2993.25|2981.75|2990.91|2979.41|35
1734171800000|2024-12-14 10:23:20|2993.49|2981.99|2993.13|2981.63|2994.4|2982.9|2992.84|2981.34|38
1734171810000|2024-12-14 10:23:30|2993.09|2981.59|2992.03|2980.53|2993.13|2981.63|2990.8|2979.3|34
1734171820000|2024-12-14 10:23:40|2991.84|2980.34|2990.56|2979.06|2991.89|2980.39|2989.83|2978.33|27
1734171830000|2024-12-14 10:23:50|2990.65|2979.15|2992.1|2980.6|2992.1|2980.6|2989.6|2978.1|33
1734171840000|2024-12-14 10:24:00|2992.05|2980.55|2990.74|2979.24|2993.63|2982.13|2990.72|2979.22|38
1734171850000|2024-12-14 10:24:10|2990.83|2979.33|2988.28|2976.78|2990.83|2979.33|2988.13|2976.63|37
1734171860000|2024-12-14 10:24:20|2988.33|2976.83|2989.49|2977.99|2989.51|2978.01|2986.19|2974.69|32
1734171870000|2024-12-14 10:24:30|2989.58|2978.08|2989.38|2977.88|2991.22|2979.72|2988.59|2977.09|36
1734171880000|2024-12-14 10:24:40|2989.42|2977.92|2991.24|2979.74|2991.42|2979.92|2989.35|2977.85|33
1734171890000|2024-12-14 10:24:50|2991.13|2979.63|2992.01|2980.51|2992.24|2980.74|2991.13|2979.63|35
1734171900000|2024-12-14 10:25:00|2992|2980.5|2994.2|2982.7|2995.25|2983.75|2992|2980.5|37
1734171910000|2024-12-14 10:25:10|2994.16|2982.66|2994.13|2982.63|2994.73|2983.23|2994|2982.5|36
1734171920000|2024-12-14 10:25:20|2994.31|2982.81|2992.8|2981.3|2994.45|2982.95|2992.64|2981.14|29
1734171930000|2024-12-14 10:25:30|2993.22|2981.72|2993.88|2982.38|2994.55|2983.05|2993.22|2981.72|32
1734171940000|2024-12-14 10:25:40|2993.85|2982.35|2992.77|2981.27|2994.07|2982.57|2992.63|2981.13|34
1734171950000|2024-12-14 10:25:50|2993.07|2981.57|2990.4|2978.9|2993.14|2981.64|2990.27|2978.77|31
1734171960000|2024-12-14 10:26:00|2990.44|2978.94|2993.7|2982.2|2993.84|2982.34|2990.44|2978.94|28
1734171970000|2024-12-14 10:26:10|2993.63|2982.13|2993.65|2982.15|2994.54|2983.04|2993.57|2982.07|31
1734171980000|2024-12-14 10:26:20|2992.3|2980.8|2993|2981.5|2993.01|2981.51|2991.88|2980.38|34
1734171990000|2024-12-14 10:26:30|2993.4|2981.9|2992.1|2980.6|2994.41|2982.91|2991.84|2980.34|39
1734172000000|2024-12-14 10:26:40|2992.15|2980.65|2989.4|2977.9|2992.35|2980.85|2989.4|2977.9|37
1734172010000|2024-12-14 10:26:50|2989.62|2978.12|2991.44|2979.94|2991.44|2979.94|2989.47|2977.97|34
1734172020000|2024-12-14 10:27:00|2993.5|2982|2994.01|2982.51|2995.85|2984.35|2993.5|2982|38
1734172030000|2024-12-14 10:27:10|2993.85|2982.35|2991.46|2979.96|2993.9|2982.4|2991.42|2979.92|33
1734172040000|2024-12-14 10:27:20|2990.98|2979.48|2991.58|2980.08|2992.03|2980.53|2990.93|2979.43|31
1734172050000|2024-12-14 10:27:30|2991.41|2979.91|2990.71|2979.21|2991.41|2979.91|2990.56|2979.06|24
1734172060000|2024-12-14 10:27:40|2990.58|2979.08|2991.32|2979.82|2991.54|2980.04|2990.07|2978.57|29
1734172070000|2024-12-14 10:27:50|2991.18|2979.68|2989.69|2978.19|2991.18|2979.68|2989.69|2978.19|31
1734172080000|2024-12-14 10:28:00|2989.78|2978.28|2989.63|2978.13|2989.9|2978.4|2989.61|2978.11|23
1734172090000|2024-12-14 10:28:10|2989.71|2978.21|2989.05|2977.55|2990.13|2978.63|2988.64|2977.14|28
1734172100000|2024-12-14 10:28:20|2989.82|2978.32|2989.38|2977.88|2990.04|2978.54|2989.19|2977.69|24
1734172110000|2024-12-14 10:28:30|2989.33|2977.83|2989.56|2978.06|2990.19|2978.69|2989.33|2977.83|31
1734172120000|2024-12-14 10:28:40|2989.5|2978|2990.64|2979.14|2991.45|2979.95|2989.24|2977.74|37
1734172130000|2024-12-14 10:28:50|2989.87|2978.37|2991.71|2980.21|2991.74|2980.24|2989.75|2978.25|29
1734172140000|2024-12-14 10:29:00|2992.07|2980.57|2991.38|2979.88|2992.62|2981.12|2991.34|2979.84|35
1734172150000|2024-12-14 10:29:10|2991.34|2979.84|2990.37|2978.87|2991.4|2979.9|2989.74|2978.24|31
1734172160000|2024-12-14 10:29:20|2990.36|2978.86|2988.06|2976.56|2990.38|2978.88|2988.06|2976.56|34
1734172170000|2024-12-14 10:29:30|2987.9|2976.4|2984.37|2972.87|2987.9|2976.4|2983.89|2972.39|36
1734172180000|2024-12-14 10:29:40|2984.41|2972.91|2985.59|2974.09|2986.41|2974.91|2984.41|2972.91|32
1734172190000|2024-12-14 10:29:50|2985.72|2974.22|2987.27|2975.77|2987.36|2975.86|2985.72|2974.22|35
1734172200000|2024-12-14 10:30:00|2987.36|2975.86|2987.22|2975.72|2987.82|2976.32|2987.01|2975.51|29
1734172210000|2024-12-14 10:30:10|2987.24|2975.74|2986.84|2975.34|2987.37|2975.87|2986.2|2974.7|31
1734172220000|2024-12-14 10:30:20|2986.85|2975.35|2990.6|2979.1|2990.6|2979.1|2986.84|2975.34|24
1734172230000|2024-12-14 10:30:30|2991.08|2979.58|2993.5|2982|2994.16|2982.66|2991.08|2979.58|36
1734172240000|2024-12-14 10:30:40|2993.53|2982.03|2993.99|2982.49|2994.55|2983.05|2993.53|2982.03|34
1734172250000|2024-12-14 10:30:50|2994.3|2982.8|2993.12|2981.62|2994.5|2983|2992.52|2981.02|32
1734172260000|2024-12-14 10:31:00|2993.04|2981.54|2993.52|2982.02|2994.06|2982.56|2992.92|2981.42|35
1734172270000|2024-12-14 10:31:10|2993.48|2981.98|2992.44|2980.94|2993.48|2981.98|2992.13|2980.63|30
1734172280000|2024-12-14 10:31:20|2992.5|2981|2991.98|2980.48|2992.58|2981.08|2991.97|2980.47|24
1734172290000|2024-12-14 10:31:30|2992.03|2980.53|2992.96|2981.46|2993.21|2981.71|2992.03|2980.53|31
1734172300000|2024-12-14 10:31:40|2993.03|2981.53|2994.45|2982.95|2994.67|2983.17|2992.96|2981.46|36
1734172310000|2024-12-14 10:31:50|2994.63|2983.13|2995.64|2984.14|2996.29|2984.79|2994.63|2983.13|32
1734172320000|2024-12-14 10:32:00|2995.57|2984.07|2996.37|2984.87|2996.49|2984.99|2995.57|2984.07|35
1734172330000|2024-12-14 10:32:10|2996.38|2984.88|2995.81|2984.31|2996.45|2984.95|2995.43|2983.93|33
1734172340000|2024-12-14 10:32:20|2995.86|2984.36|2999.33|2987.83|2999.36|2987.86|2995.59|2984.09|27
1734172350000|2024-12-14 10:32:30|2999.41|2987.91|3001.24|2989.74|3001.24|2989.74|2999.01|2987.51|30
1734172360000|2024-12-14 10:32:40|3001.21|2989.71|3000.28|2988.78|3001.25|2989.75|3000.22|2988.72|22
1734172370000|2024-12-14 10:32:50|3000.29|2988.79|3000.87|2989.37|3001.41|2989.91|3000.29|2988.79|33
1734172380000|2024-12-14 10:33:00|3000.93|2989.43|3003.49|2991.99|3003.49|2991.99|3000.8|2989.3|29
1734172390000|2024-12-14 10:33:10|3003.53|2992.03|3005.51|2994.01|3005.54|2994.04|3003.53|2992.03|25
1734172400000|2024-12-14 10:33:20|3005.36|2993.86|3008|2996.5|3008.41|2996.91|3005.23|2993.73|33
1734172410000|2024-12-14 10:33:30|3008.02|2996.52|3006.37|2994.87|3008.11|2996.61|3006.37|2994.87|33
1734172420000|2024-12-14 10:33:40|3006.45|2994.95|3001.28|2989.78|3006.45|2994.95|3001.22|2989.72|37
1734172430000|2024-12-14 10:33:50|3001.23|2989.73|2997.39|2985.89|3001.23|2989.73|2996.7|2985.2|32
1734172440000|2024-12-14 10:34:00|2997.56|2986.06|2998.46|2986.96|2998.46|2986.96|2996.69|2985.19|36
1734172450000|2024-12-14 10:34:10|2998.72|2987.22|3001.57|2990.07|3003.14|2991.64|2998.72|2987.22|37
1734172460000|2024-12-14 10:34:20|3001.56|2990.06|3002.42|2990.92|3002.42|2990.92|3001.37|2989.87|28
1734172470000|2024-12-14 10:34:30|3002.51|2991.01|3002.43|2990.93|3002.72|2991.22|3001.73|2990.23|26
1734172480000|2024-12-14 10:34:40|3002.39|2990.89|3000.77|2989.27|3002.53|2991.03|3000.77|2989.27|30
1734172490000|2024-12-14 10:34:50|3000.57|2989.07|3001.12|2989.62|3001.53|2990.03|2999.87|2988.37|29
1734172500000|2024-12-14 10:35:00|3000.67|2989.17|3000.36|2988.86|3000.7|2989.2|2999.75|2988.25|20
1734172510000|2024-12-14 10:35:10|3000.38|2988.88|2999.44|2987.94|3000.72|2989.22|2997.58|2986.08|36
1734172520000|2024-12-14 10:35:20|2999.43|2987.93|3001.18|2989.68|3001.62|2990.12|2999.43|2987.93|36
1734172530000|2024-12-14 10:35:30|3001.14|2989.64|3000.58|2989.08|3001.43|2989.93|3000.3|2988.8|33
1734172540000|2024-12-14 10:35:40|3000.54|2989.04|3002.62|2991.12|3002.62|2991.12|3000.39|2988.89|33
1734172550000|2024-12-14 10:35:50|3002.74|2991.24|3005.45|2993.95|3006.47|2994.97|3002.74|2991.24|36
1734172560000|2024-12-14 10:36:00|3005.7|2994.2|3007.31|2995.81|3007.31|2995.81|3005.7|2994.2|35
1734172570000|2024-12-14 10:36:10|3007.38|2995.88|3011.09|2999.59|3011.68|3000.18|3007.38|2995.88|31
1734172580000|2024-12-14 10:36:20|3011.27|2999.77|3010.01|2998.51|3012.06|3000.56|3010.01|2998.51|34
1734172590000|2024-12-14 10:36:30|3010|2998.5|3009.87|2998.37|3010|2998.5|3007.37|2995.87|37
1734172600000|2024-12-14 10:36:40|3009.96|2998.46|3009.04|2997.54|3010.01|2998.51|3008.58|2997.08|35
1734172610000|2024-12-14 10:36:50|3009.16|2997.66|3009.22|2997.72|3009.46|2997.96|3009.04|2997.54|23
1734172620000|2024-12-14 10:37:00|3009.29|2997.79|3010.7|2999.2|3011.1|2999.6|3009.02|2997.52|32
1734172630000|2024-12-14 10:37:10|3010.86|2999.36|3011.56|3000.06|3011.56|3000.06|3010.24|2998.74|32
1734172640000|2024-12-14 10:37:20|3011.74|3000.24|3014.4|3002.9|3015.85|3004.35|3011.74|3000.24|30
1734172650000|2024-12-14 10:37:30|3014.42|3002.92|3017.16|3005.66|3017.16|3005.66|3014.42|3002.92|33
1734172660000|2024-12-14 10:37:40|3017.2|3005.7|3017.05|3005.55|3017.71|3006.21|3016.41|3004.91|33
1734172670000|2024-12-14 10:37:50|3016.77|3005.27|3018.53|3007.03|3019.08|3007.58|3016.65|3005.15|33
1734172680000|2024-12-14 10:38:00|3018.43|3006.93|3016.73|3005.23|3018.43|3006.93|3016.73|3005.23|30
1734172690000|2024-12-14 10:38:10|3016.75|3005.25|3016.99|3005.49|3019.13|3007.63|3016.51|3005.01|34
1734172700000|2024-12-14 10:38:20|3016.84|3005.34|3018.24|3006.74|3018.43|3006.93|3016.84|3005.34|36
1734172710000|2024-12-14 10:38:30|3018.13|3006.63|3017.03|3005.53|3018.28|3006.78|3017.03|3005.53|27
1734172720000|2024-12-14 10:38:40|3016.8|3005.3|3016.06|3004.56|3016.8|3005.3|3016.06|3004.56|31
1734172730000|2024-12-14 10:38:50|3015.82|3004.32|3014.27|3002.77|3015.82|3004.32|3014.15|3002.65|33
1734172740000|2024-12-14 10:39:00|3014.34|3002.84|3013.82|3002.32|3015.69|3004.19|3013.6|3002.1|35
1734172750000|2024-12-14 10:39:10|3013.87|3002.37|3014.21|3002.71|3014.21|3002.71|3013.73|3002.23|24
1734172760000|2024-12-14 10:39:20|3014.19|3002.69|3014.77|3003.27|3015.39|3003.89|3014.19|3002.69|26
1734172770000|2024-12-14 10:39:30|3014.82|3003.32|3014.29|3002.79|3015.22|3003.72|3013.88|3002.38|29
1734172780000|2024-12-14 10:39:40|3013.9|3002.4|3012.17|3000.67|3013.9|3002.4|3012.17|3000.67|31
1734172790000|2024-12-14 10:39:50|3012.08|3000.58|3012.03|3000.53|3012.08|3000.58|3011.16|2999.66|26
1734172800000|2024-12-14 10:40:00|3011.64|3000.14|3013.53|3002.03|3014.05|3002.55|3011.64|3000.14|37
1734172810000|2024-12-14 10:40:10|3013.39|3001.89|3013.26|3001.76|3013.46|3001.96|3012.78|3001.28|34
1734172820000|2024-12-14 10:40:20|3013.25|3001.75|3014.46|3002.96|3015.3|3003.8|3013.25|3001.75|35
1734172830000|2024-12-14 10:40:30|3014.38|3002.88|3014.27|3002.77|3014.38|3002.88|3013.39|3001.89|34
1734172840000|2024-12-14 10:40:40|3014.32|3002.82|3014.48|3002.98|3014.48|3002.98|3014.2|3002.7|21
1734172850000|2024-12-14 10:40:50|3014.47|3002.97|3014.79|3003.29|3016.05|3004.55|3014.37|3002.87|31
1734172860000|2024-12-14 10:41:00|3014.72|3003.22|3013.61|3002.11|3014.72|3003.22|3012.92|3001.42|32
1734172870000|2024-12-14 10:41:10|3013.62|3002.12|3014.88|3003.38|3014.95|3003.45|3013.62|3002.12|30
1734172880000|2024-12-14 10:41:20|3015|3003.5|3016.72|3005.22|3016.72|3005.22|3015|3003.5|23
1734172890000|2024-12-14 10:41:30|3016.82|3005.32|3016.63|3005.13|3017.19|3005.69|3016.19|3004.69|33
1734172900000|2024-12-14 10:41:40|3016.54|3005.04|3016.57|3005.07|3017.41|3005.91|3015.9|3004.4|31
1734172910000|2024-12-14 10:41:50|3016.58|3005.08|3016.96|3005.46|3017.17|3005.67|3016.23|3004.73|32
1734172920000|2024-12-14 10:42:00|3016.67|3005.17|3019.01|3007.51|3019.01|3007.51|3015.39|3003.89|36
1734172930000|2024-12-14 10:42:10|3019.07|3007.57|3018.93|3007.43|3019.22|3007.72|3018.41|3006.91|17
1734172940000|2024-12-14 10:42:20|3018.94|3007.44|3019.47|3007.97|3020.01|3008.51|3018.9|3007.4|33
1734172950000|2024-12-14 10:42:30|3019.38|3007.88|3019|3007.5|3019.39|3007.89|3019|3007.5|12
1734172960000|2024-12-14 10:42:40|3019.04|3007.54|3018.36|3006.86|3019.12|3007.62|3017.08|3005.58|34
1734172970000|2024-12-14 10:42:50|3018.4|3006.9|3015.2|3003.7|3018.61|3007.11|3015.19|3003.69|36
1734172980000|2024-12-14 10:43:00|3015.29|3003.79|3014.01|3002.51|3015.29|3003.79|3013.54|3002.04|36
1734172990000|2024-12-14 10:43:10|3014|3002.5|3013.14|3001.64|3014.1|3002.6|3012.71|3001.21|29
1734173000000|2024-12-14 10:43:20|3013.46|3001.96|3013.46|3001.96|3014.31|3002.81|3013.3|3001.8|32
1734173010000|2024-12-14 10:43:30|3013.49|3001.99|3012.53|3001.03|3013.49|3001.99|3012.28|3000.78|25
1734173020000|2024-12-14 10:43:40|3012.57|3001.07|3014.49|3002.99|3014.74|3003.24|3012.48|3000.98|30
1734173030000|2024-12-14 10:43:50|3014.61|3003.11|3015.54|3004.04|3015.55|3004.05|3014.57|3003.07|33
1734173040000|2024-12-14 10:44:00|3015.36|3003.86|3015.89|3004.39|3016.69|3005.19|3014.96|3003.46|32
1734173050000|2024-12-14 10:44:10|3015.87|3004.37|3014.17|3002.67|3015.9|3004.4|3013.84|3002.34|30
1734173060000|2024-12-14 10:44:20|3014.37|3002.87|3015.95|3004.45|3015.95|3004.45|3012.98|3001.48|31
1734173070000|2024-12-14 10:44:30|3016.48|3004.98|3015.87|3004.37|3016.48|3004.98|3015.67|3004.17|26
1734173080000|2024-12-14 10:44:40|3015.78|3004.28|3015.41|3003.91|3015.89|3004.39|3014.77|3003.27|36
1734173090000|2024-12-14 10:44:50|3017.78|3006.28|3018.4|3006.9|3020.46|3008.96|3017.78|3006.28|36
1734173100000|2024-12-14 10:45:00|3018.32|3006.82|3018.41|3006.91|3018.61|3007.11|3016.47|3004.97|36
1734173110000|2024-12-14 10:45:10|3018.24|3006.74|3020.38|3008.88|3020.38|3008.88|3018.06|3006.56|29
1734173120000|2024-12-14 10:45:20|3020.55|3009.05|3022.04|3010.54|3022.49|3010.99|3020.35|3008.85|33
1734173130000|2024-12-14 10:45:30|3022.24|3010.74|3023.05|3011.55|3023.36|3011.86|3022.11|3010.61|24
1734173140000|2024-12-14 10:45:40|3022.61|3011.11|3024.15|3012.65|3024.29|3012.79|3022.5|3011|28
1734173150000|2024-12-14 10:45:50|3023.85|3012.35|3021.64|3010.14|3024.24|3012.74|3021.54|3010.04|37
1734173160000|2024-12-14 10:46:00|3021.7|3010.2|3023.55|3012.05|3023.69|3012.19|3021.65|3010.15|30
1734173170000|2024-12-14 10:46:10|3023.5|3012|3023.26|3011.76|3023.5|3012|3022.49|3010.99|30
1734173180000|2024-12-14 10:46:20|3023.28|3011.78|3024.35|3012.85|3024.35|3012.85|3023.28|3011.78|24
1734173190000|2024-12-14 10:46:30|3024.37|3012.87|3024.19|3012.69|3024.37|3012.87|3022.74|3011.24|34
1734173200000|2024-12-14 10:46:40|3024.25|3012.75|3023.3|3011.8|3024.33|3012.83|3023.24|3011.74|31
1734173210000|2024-12-14 10:46:50|3023.33|3011.83|3023.35|3011.85|3024.18|3012.68|3023.32|3011.82|31
1734173220000|2024-12-14 10:47:00|3022.88|3011.38|3020.67|3009.17|3022.88|3011.38|3019.78|3008.28|34
1734173230000|2024-12-14 10:47:10|3020.5|3009|3020.1|3008.6|3020.5|3009|3019.29|3007.79|36
1734173240000|2024-12-14 10:47:20|3020.15|3008.65|3020.3|3008.8|3021.26|3009.76|3019.8|3008.3|32
1734173250000|2024-12-14 10:47:30|3020.29|3008.79|3020.23|3008.73|3020.42|3008.92|3020.02|3008.52|31
1734173260000|2024-12-14 10:47:40|3019.98|3008.48|3019.93|3008.43|3020.26|3008.76|3019.6|3008.1|24
1734173270000|2024-12-14 10:47:50|3020.04|3008.54|3019.72|3008.22|3020.5|3009|3019.4|3007.9|29
1734173280000|2024-12-14 10:48:00|3019.93|3008.43|3017.22|3005.72|3019.93|3008.43|3016.89|3005.39|30
1734173290000|2024-12-14 10:48:10|3017.28|3005.78|3017.05|3005.55|3017.31|3005.81|3016.55|3005.05|36
1734173300000|2024-12-14 10:48:20|3017.1|3005.6|3018.03|3006.53|3018.49|3006.99|3017.1|3005.6|27
1734173310000|2024-12-14 10:48:30|3018.25|3006.75|3016.29|3004.79|3018.38|3006.88|3016.16|3004.66|29
1734173320000|2024-12-14 10:48:40|3016.28|3004.78|3016.82|3005.32|3016.87|3005.37|3015.21|3003.71|31
1734173330000|2024-12-14 10:48:50|3016.8|3005.3|3018.97|3007.47|3019.45|3007.95|3016.58|3005.08|37
1734173340000|2024-12-14 10:49:00|3018.98|3007.48|3019.69|3008.19|3019.77|3008.27|3018.97|3007.47|35
1734173350000|2024-12-14 10:49:10|3019.77|3008.27|3023.35|3011.85|3023.35|3011.85|3019.77|3008.27|33
1734173360000|2024-12-14 10:49:20|3023.36|3011.86|3025.75|3014.25|3026.49|3014.99|3023.33|3011.83|28
1734173370000|2024-12-14 10:49:30|3025.81|3014.31|3024.07|3012.57|3026.19|3014.69|3023.98|3012.48|32
1734173380000|2024-12-14 10:49:40|3024.1|3012.6|3025.92|3014.42|3026.39|3014.89|3024.02|3012.52|32
1734173390000|2024-12-14 10:49:50|3025.88|3014.38|3028.3|3016.8|3028.8|3017.3|3025.88|3014.38|34
1734173400000|2024-12-14 10:50:00|3028.07|3016.57|3028.28|3016.78|3028.7|3017.2|3027.07|3015.57|35
1734173410000|2024-12-14 10:50:10|3028.29|3016.79|3028.12|3016.62|3028.4|3016.9|3027.69|3016.19|31
1734173420000|2024-12-14 10:50:20|3028.17|3016.67|3029.12|3017.62|3029.25|3017.75|3028.17|3016.67|21
1734173430000|2024-12-14 10:50:30|3029.03|3017.53|3030.1|3018.6|3030.25|3018.75|3029.03|3017.53|25
1734173440000|2024-12-14 10:50:40|3030.13|3018.63|3029.79|3018.29|3030.45|3018.95|3029.63|3018.13|31
1734173450000|2024-12-14 10:50:50|3029.8|3018.3|3030.05|3018.55|3030.25|3018.75|3028.82|3017.32|35
1734173460000|2024-12-14 10:51:00|3030.36|3018.86|3031.36|3019.86|3031.36|3019.86|3029.76|3018.26|28
1734173470000|2024-12-14 10:51:10|3031.35|3019.85|3030.99|3019.49|3031.42|3019.92|3030.9|3019.4|28
1734173480000|2024-12-14 10:51:20|3030.95|3019.45|3030.39|3018.89|3031.13|3019.63|3029.96|3018.46|29
1734173490000|2024-12-14 10:51:30|3030.18|3018.68|3030|3018.5|3030.84|3019.34|3030|3018.5|31
1734173500000|2024-12-14 10:51:40|3029.49|3017.99|3029.53|3018.03|3029.78|3018.28|3028.5|3017|34
1734173510000|2024-12-14 10:51:50|3029.54|3018.04|3028.51|3017.01|3029.72|3018.22|3028.48|3016.98|21
1734173520000|2024-12-14 10:52:00|3028.46|3016.96|3030.82|3019.32|3031.06|3019.56|3028.46|3016.96|30
1734173530000|2024-12-14 10:52:10|3030.77|3019.27|3028.15|3016.65|3030.81|3019.31|3028.15|3016.65|38
1734173540000|2024-12-14 10:52:20|3028.09|3016.59|3027.6|3016.1|3028.42|3016.92|3027.56|3016.06|25
1734173550000|2024-12-14 10:52:30|3027.55|3016.05|3029.27|3017.77|3029.9|3018.4|3027.55|3016.05|30
1734173560000|2024-12-14 10:52:40|3029.37|3017.87|3029.2|3017.7|3029.39|3017.89|3029.06|3017.56|14
1734173570000|2024-12-14 10:52:50|3029.29|3017.79|3030.08|3018.58|3030.08|3018.58|3029.16|3017.66|29
1734173580000|2024-12-14 10:53:00|3030.24|3018.74|3030.61|3019.11|3030.67|3019.17|3030.15|3018.65|18
1734173590000|2024-12-14 10:53:10|3030.62|3019.12|3027.19|3015.69|3030.62|3019.12|3027.1|3015.6|32
1734173600000|2024-12-14 10:53:20|3027.27|3015.77|3026.4|3014.9|3027.41|3015.91|3026.28|3014.78|28
1734173610000|2024-12-14 10:53:30|3026.26|3014.76|3026.63|3015.13|3026.63|3015.13|3025.68|3014.18|28
1734173620000|2024-12-14 10:53:40|3026.64|3015.14|3028.9|3017.4|3029.37|3017.87|3026.64|3015.14|36
1734173630000|2024-12-14 10:53:50|3028.66|3017.16|3024.47|3012.97|3028.96|3017.46|3024.47|3012.97|30
1734173640000|2024-12-14 10:54:00|3023.16|3011.66|3025.25|3013.75|3025.31|3013.81|3023.16|3011.66|34
1734173650000|2024-12-14 10:54:10|3025.26|3013.76|3027.18|3015.68|3027.18|3015.68|3025.2|3013.7|25
1734173660000|2024-12-14 10:54:20|3027.22|3015.72|3023.97|3012.47|3027.41|3015.91|3023.97|3012.47|32
1734173670000|2024-12-14 10:54:30|3023.95|3012.45|3023.2|3011.7|3024.3|3012.8|3023.2|3011.7|31
1734173680000|2024-12-14 10:54:40|3022.88|3011.38|3020.32|3008.82|3023.17|3011.67|3020.32|3008.82|38
1734173690000|2024-12-14 10:54:50|3020.33|3008.83|3019.11|3007.61|3020.41|3008.91|3019.1|3007.6|38
1734173700000|2024-12-14 10:55:00|3019.26|3007.76|3017.24|3005.74|3019.53|3008.03|3016.91|3005.41|36
1734173710000|2024-12-14 10:55:10|3017.22|3005.72|3013.3|3001.8|3017.22|3005.72|3012.88|3001.38|34
1734173720000|2024-12-14 10:55:20|3013.48|3001.98|3015.31|3003.81|3017.16|3005.66|3013.48|3001.98|27
1734173730000|2024-12-14 10:55:30|3015.15|3003.65|3013.29|3001.79|3015.2|3003.7|3013.28|3001.78|28
1734173740000|2024-12-14 10:55:40|3013.31|3001.81|3013.73|3002.23|3015.36|3003.86|3013.3|3001.8|31
1734173750000|2024-12-14 10:55:50|3013.74|3002.24|3014.2|3002.7|3014.34|3002.84|3013.74|3002.24|22
1734173760000|2024-12-14 10:56:00|3014.16|3002.66|3014.32|3002.82|3014.35|3002.85|3014.12|3002.62|19
1734173770000|2024-12-14 10:56:10|3014.31|3002.81|3015.59|3004.09|3016.65|3005.15|3014.3|3002.8|32
1734173780000|2024-12-14 10:56:20|3015.55|3004.05|3015.58|3004.08|3016|3004.5|3015.46|3003.96|25
1734173790000|2024-12-14 10:56:30|3015.51|3004.01|3014|3002.5|3016.34|3004.84|3013.64|3002.14|29
1734173800000|2024-12-14 10:56:40|3014.09|3002.59|3013.24|3001.74|3014.1|3002.6|3012.62|3001.12|26
1734173810000|2024-12-14 10:56:50|3013.21|3001.71|3014.34|3002.84|3014.57|3003.07|3013.21|3001.71|31
1734173820000|2024-12-14 10:57:00|3014.32|3002.82|3015.44|3003.94|3016.29|3004.79|3014.32|3002.82|34
1734173830000|2024-12-14 10:57:10|3015.43|3003.93|3014.55|3003.05|3015.57|3004.07|3014.47|3002.97|29
1734173840000|2024-12-14 10:57:20|3014.58|3003.08|3012.56|3001.06|3014.58|3003.08|3012.56|3001.06|26
1734173850000|2024-12-14 10:57:30|3012.57|3001.07|3014.37|3002.87|3014.37|3002.87|3012.57|3001.07|30
1734173860000|2024-12-14 10:57:40|3015.05|3003.55|3013.54|3002.04|3015.31|3003.81|3013.45|3001.95|21
1734173870000|2024-12-14 10:57:50|3013.68|3002.18|3011.36|2999.86|3013.68|3002.18|3011.35|2999.85|22
1734173880000|2024-12-14 10:58:00|3011.34|2999.84|3012.14|3000.64|3012.14|3000.64|3011.34|2999.84|14
1734173890000|2024-12-14 10:58:10|3012.21|3000.71|3012.2|3000.7|3012.21|3000.71|3012.14|3000.64|11
1734173900000|2024-12-14 10:58:20|3012.21|3000.71|3014.34|3002.84|3014.73|3003.23|3012.21|3000.71|32
1734173910000|2024-12-14 10:58:30|3014.37|3002.87|3014.05|3002.55|3014.75|3003.25|3013.56|3002.06|33
1734173920000|2024-12-14 10:58:40|3014.1|3002.6|3012.57|3001.07|3014.1|3002.6|3012.51|3001.01|33
1734173930000|2024-12-14 10:58:50|3012.51|3001.01|3012.43|3000.93|3013.17|3001.67|3012.43|3000.93|28
1734173940000|2024-12-14 10:59:00|3012.39|3000.89|3015.48|3003.98|3018.04|3006.54|3012.39|3000.89|32
1734173950000|2024-12-14 10:59:10|3015.49|3003.99|3015.22|3003.72|3015.49|3003.99|3015.17|3003.67|26
1734173960000|2024-12-14 10:59:20|3015.23|3003.73|3017.33|3005.83|3017.39|3005.89|3015.23|3003.73|27
1734173970000|2024-12-14 10:59:30|3017.39|3005.89|3018.45|3006.95|3018.5|3007|3017.31|3005.81|24
1734173980000|2024-12-14 10:59:40|3018.78|3007.28|3018.56|3007.06|3019.75|3008.25|3018.48|3006.98|33
1734173990000|2024-12-14 10:59:50|3018.52|3007.02|3017.61|3006.11|3018.91|3007.41|3017.49|3005.99|27
1734174000000|2024-12-14 11:00:00|3017.66|3006.16|3019.45|3007.95|3019.7|3008.2|3017.66|3006.16|34
1734174010000|2024-12-14 11:00:10|3019.48|3007.98|3024.39|3012.89|3024.39|3012.89|3019.43|3007.93|32
1734174020000|2024-12-14 11:00:20|3024.46|3012.96|3023.45|3011.95|3024.53|3013.03|3022.3|3010.8|38
1734174030000|2024-12-14 11:00:30|3022.78|3011.28|3021.22|3009.72|3022.78|3011.28|3021.02|3009.52|30
1734174040000|2024-12-14 11:00:40|3021.29|3009.79|3029.09|3017.59|3029.29|3017.79|3021.29|3009.79|30
1734174050000|2024-12-14 11:00:50|3028.67|3017.17|3029.51|3018.01|3030.52|3019.02|3028.23|3016.73|31
1734174060000|2024-12-14 11:01:00|3029.97|3018.47|3030.12|3018.62|3030.48|3018.98|3029.17|3017.67|37
1734174070000|2024-12-14 11:01:10|3030.24|3018.74|3030.42|3018.92|3031.27|3019.77|3030.24|3018.74|31
1734174080000|2024-12-14 11:01:20|3030.64|3019.14|3032.21|3020.71|3032.21|3020.71|3030.64|3019.14|24
1734174090000|2024-12-14 11:01:30|3032.12|3020.62|3034.03|3022.53|3034.31|3022.81|3032.05|3020.55|21
1734174100000|2024-12-14 11:01:40|3033.97|3022.47|3036.04|3024.54|3036.04|3024.54|3033.97|3022.47|16
1734174110000|2024-12-14 11:01:50|3036.38|3024.88|3035.11|3023.61|3036.63|3025.13|3035.04|3023.54|33
1734174120000|2024-12-14 11:02:00|3035.12|3023.62|3037.37|3025.87|3038.28|3026.78|3034.79|3023.29|38
1734174130000|2024-12-14 11:02:10|3037.53|3026.03|3039.55|3028.05|3039.55|3028.05|3036.96|3025.46|34
1734174140000|2024-12-14 11:02:20|3039.84|3028.34|3040.24|3028.74|3040.24|3028.74|3038.91|3027.41|36
1734174150000|2024-12-14 11:02:30|3040.44|3028.94|3041.02|3029.52|3041.08|3029.58|3040.26|3028.76|34
1734174160000|2024-12-14 11:02:40|3040.96|3029.46|3040.57|3029.07|3042.45|3030.95|3040.42|3028.92|29
1734174170000|2024-12-14 11:02:50|3040.34|3028.84|3038.09|3026.59|3040.34|3028.84|3037.22|3025.72|35
1734174180000|2024-12-14 11:03:00|3038.15|3026.65|3038.03|3026.53|3039.75|3028.25|3037.97|3026.47|36
1734174190000|2024-12-14 11:03:10|3038.02|3026.52|3037.15|3025.65|3038.07|3026.57|3037.15|3025.65|27
1734174200000|2024-12-14 11:03:20|3036.89|3025.39|3034.32|3022.82|3036.89|3025.39|3033.49|3021.99|35
1734174210000|2024-12-14 11:03:30|3034.33|3022.83|3034.98|3023.48|3035.08|3023.58|3034.07|3022.57|28
1734174220000|2024-12-14 11:03:40|3035.1|3023.6|3034.31|3022.81|3036.29|3024.79|3034.31|3022.81|36
1734174230000|2024-12-14 11:03:50|3034.32|3022.82|3033.34|3021.84|3034.32|3022.82|3031.9|3020.4|38
1734174240000|2024-12-14 11:04:00|3033.3|3021.8|3033.53|3022.03|3034.34|3022.84|3032.85|3021.35|33
1734174250000|2024-12-14 11:04:10|3033.25|3021.75|3035.24|3023.74|3035.24|3023.74|3032.94|3021.44|34
1734174260000|2024-12-14 11:04:20|3035.26|3023.76|3038.9|3027.4|3038.9|3027.4|3035.26|3023.76|25
1734174270000|2024-12-14 11:04:30|3038.87|3027.37|3037.34|3025.84|3039.31|3027.81|3036.9|3025.4|34
1734174280000|2024-12-14 11:04:40|3037.31|3025.81|3037.35|3025.85|3038|3026.5|3036.55|3025.05|35
1734174290000|2024-12-14 11:04:50|3037.37|3025.87|3036.1|3024.6|3037.38|3025.88|3036.1|3024.6|26
1734174300000|2024-12-14 11:05:00|3036.19|3024.69|3032.59|3021.09|3036.19|3024.69|3032.35|3020.85|38
1734174310000|2024-12-14 11:05:10|3032.61|3021.11|3035.53|3024.03|3036.39|3024.89|3032.41|3020.91|29
1734174320000|2024-12-14 11:05:20|3035.58|3024.08|3034.82|3023.32|3036.42|3024.92|3034.62|3023.12|32
1734174330000|2024-12-14 11:05:30|3034.98|3023.48|3032.32|3020.82|3034.98|3023.48|3032.32|3020.82|28
1734174340000|2024-12-14 11:05:40|3031.99|3020.49|3031.99|3020.49|3032.36|3020.86|3031.84|3020.34|29
1734174350000|2024-12-14 11:05:50|3032.05|3020.55|3030.82|3019.32|3032.39|3020.89|3030.82|3019.32|30
1734174360000|2024-12-14 11:06:00|3031.24|3019.74|3030.81|3019.31|3031.58|3020.08|3030.21|3018.71|30
1734174370000|2024-12-14 11:06:10|3030.99|3019.49|3031.27|3019.77|3031.36|3019.86|3030.45|3018.95|29
1734174380000|2024-12-14 11:06:20|3031.42|3019.92|3031.87|3020.37|3032.04|3020.54|3031.42|3019.92|16
1734174390000|2024-12-14 11:06:30|3031.86|3020.36|3035.05|3023.55|3035.05|3023.55|3031.78|3020.28|22
1734174400000|2024-12-14 11:06:40|3034.32|3022.82|3032.02|3020.52|3034.32|3022.82|3031.91|3020.41|29
1734174410000|2024-12-14 11:06:50|3031.96|3020.46|3032.94|3021.44|3033.23|3021.73|3031.84|3020.34|24
1734174420000|2024-12-14 11:07:00|3033.15|3021.65|3033.23|3021.73|3034.87|3023.37|3033.09|3021.59|30
1734174430000|2024-12-14 11:07:10|3033.19|3021.69|3033.32|3021.82|3033.36|3021.86|3033.04|3021.54|23
1734174440000|2024-12-14 11:07:20|3033.23|3021.73|3032.23|3020.73|3033.3|3021.8|3031.76|3020.26|34
1734174450000|2024-12-14 11:07:30|3032.24|3020.74|3030.71|3019.21|3032.33|3020.83|3030.14|3018.64|29
1734174460000|2024-12-14 11:07:40|3030.72|3019.22|3033.21|3021.71|3033.35|3021.85|3030.17|3018.67|32
1734174470000|2024-12-14 11:07:50|3033.29|3021.79|3034.11|3022.61|3035|3023.5|3033.28|3021.78|29
1734174480000|2024-12-14 11:08:00|3034.1|3022.6|3032.15|3020.65|3034.1|3022.6|3031.86|3020.36|34
1734174490000|2024-12-14 11:08:10|3032.08|3020.58|3031.11|3019.61|3032.2|3020.7|3031.08|3019.58|35
1734174500000|2024-12-14 11:08:20|3031.12|3019.62|3027.84|3016.34|3031.2|3019.7|3027.84|3016.34|30
1734174510000|2024-12-14 11:08:30|3027.92|3016.42|3029.73|3018.23|3029.91|3018.41|3027.84|3016.34|29
1734174520000|2024-12-14 11:08:40|3029.74|3018.24|3030.69|3019.19|3031.78|3020.28|3029.74|3018.24|30
1734174530000|2024-12-14 11:08:50|3030.67|3019.17|3030.04|3018.54|3030.69|3019.19|3029.8|3018.3|33
1734174540000|2024-12-14 11:09:00|3030.26|3018.76|3027.96|3016.46|3030.28|3018.78|3027.63|3016.13|36
1734174550000|2024-12-14 11:09:10|3027.99|3016.49|3026.67|3015.17|3028.22|3016.72|3026.47|3014.97|34
1734174560000|2024-12-14 11:09:20|3026.6|3015.1|3026.11|3014.61|3026.76|3015.26|3025.54|3014.04|33
1734174570000|2024-12-14 11:09:30|3026.12|3014.62|3027.02|3015.52|3027.08|3015.58|3026.12|3014.62|24
1734174580000|2024-12-14 11:09:40|3027.05|3015.55|3028.28|3016.78|3028.3|3016.8|3026.83|3015.33|28
1734174590000|2024-12-14 11:09:50|3028.67|3017.17|3027.85|3016.35|3028.83|3017.33|3027.71|3016.21|33
1734174600000|2024-12-14 11:10:00|3027.76|3016.26|3026.04|3014.54|3030.34|3018.84|3026.04|3014.54|33
1734174610000|2024-12-14 11:10:10|3026.12|3014.62|3025.67|3014.17|3026.39|3014.89|3025.67|3014.17|27
1734174620000|2024-12-14 11:10:20|3025.59|3014.09|3024.79|3013.29|3025.59|3014.09|3024.79|3013.29|31
1734174630000|2024-12-14 11:10:30|3024.91|3013.41|3024.22|3012.72|3024.98|3013.48|3023.96|3012.46|23
1734174640000|2024-12-14 11:10:40|3024.19|3012.69|3024.01|3012.51|3024.22|3012.72|3024.01|3012.51|4
1734174650000|2024-12-14 11:10:50|3023.94|3012.44|3023.61|3012.11|3024.02|3012.52|3023.61|3012.11|14
1734174660000|2024-12-14 11:11:00|3023.53|3012.03|3020.22|3008.72|3023.53|3012.03|3020.22|3008.72|33
1734174670000|2024-12-14 11:11:10|3019.94|3008.44|3017.31|3005.81|3019.94|3008.44|3016.23|3004.73|36
1734174680000|2024-12-14 11:11:20|3017.32|3005.82|3015.43|3003.93|3017.38|3005.88|3015.39|3003.89|36
1734174690000|2024-12-14 11:11:30|3015.15|3003.65|3015.07|3003.57|3015.39|3003.89|3014.63|3003.13|24
1734174700000|2024-12-14 11:11:40|3015.13|3003.63|3016.51|3005.01|3016.58|3005.08|3014.29|3002.79|32
1734174710000|2024-12-14 11:11:50|3016.6|3005.1|3016.56|3005.06|3018.16|3006.66|3016.35|3004.85|32
1734174720000|2024-12-14 11:12:00|3016.55|3005.05|3016.66|3005.16|3016.73|3005.23|3015.93|3004.43|35
1734174730000|2024-12-14 11:12:10|3017.1|3005.6|3019.48|3007.98|3020.32|3008.82|3017.06|3005.56|35
1734174740000|2024-12-14 11:12:20|3019.54|3008.04|3018.86|3007.36|3020.75|3009.25|3018.86|3007.36|19
1734174750000|2024-12-14 11:12:30|3018.64|3007.14|3017.45|3005.95|3018.71|3007.21|3016.87|3005.37|35
1734174760000|2024-12-14 11:12:40|3017.54|3006.04|3018.47|3006.97|3019.35|3007.85|3017.54|3006.04|24
1734174770000|2024-12-14 11:12:50|3018.51|3007.01|3017.23|3005.73|3018.51|3007.01|3016.68|3005.18|31
1734174780000|2024-12-14 11:13:00|3017.38|3005.88|3017.96|3006.46|3018.38|3006.88|3017.38|3005.88|32
1734174790000|2024-12-14 11:13:10|3017.98|3006.48|3018.33|3006.83|3018.38|3006.88|3017.86|3006.36|28
1734174800000|2024-12-14 11:13:20|3018.3|3006.8|3016.05|3004.55|3018.36|3006.86|3016.05|3004.55|18
1734174810000|2024-12-14 11:13:30|3016.12|3004.62|3014.38|3002.88|3016.12|3004.62|3013.92|3002.42|36
1734174820000|2024-12-14 11:13:40|3014.3|3002.8|3012.36|3000.86|3014.32|3002.82|3012.36|3000.86|32
1734174830000|2024-12-14 11:13:50|3012.2|3000.7|3009.04|2997.54|3012.22|3000.72|3009.04|2997.54|21
1734174840000|2024-12-14 11:14:00|3009.02|2997.52|3009.11|2997.61|3009.91|2998.41|3008.72|2997.22|35
1734174850000|2024-12-14 11:14:10|3009.08|2997.58|3007.34|2995.84|3009.08|2997.58|3007.32|2995.82|29
1734174860000|2024-12-14 11:14:20|3007.41|2995.91|3008.04|2996.54|3008.3|2996.8|3006.31|2994.81|30
1734174870000|2024-12-14 11:14:30|3008.3|2996.8|3007.25|2995.75|3008.34|2996.84|3006.83|2995.33|27
1734174880000|2024-12-14 11:14:40|3007.08|2995.58|3005.89|2994.39|3007.99|2996.49|3005.57|2994.07|35
1734174890000|2024-12-14 11:14:50|3005.54|2994.04|3004.59|2993.09|3006.28|2994.78|3003.24|2991.74|33
1734174900000|2024-12-14 11:15:00|3004.65|2993.15|3003.34|2991.84|3005.34|2993.84|3003.34|2991.84|31
1734174910000|2024-12-14 11:15:10|3002.99|2991.49|3003.16|2991.66|3003.26|2991.76|3002.46|2990.96|29
1734174920000|2024-12-14 11:15:20|3003.15|2991.65|2999.17|2987.67|3003.16|2991.66|2999.08|2987.58|33
1734174930000|2024-12-14 11:15:30|2999.07|2987.57|2998.09|2986.59|2999.34|2987.84|2998|2986.5|21
1734174940000|2024-12-14 11:15:40|2997.94|2986.44|2996.41|2984.91|2997.94|2986.44|2996.11|2984.61|36
1734174950000|2024-12-14 11:15:50|2996.79|2985.29|2996.32|2984.82|2996.82|2985.32|2995.81|2984.31|30
1734174960000|2024-12-14 11:16:00|2996.3|2984.8|2996.76|2985.26|2997.16|2985.66|2996.16|2984.66|32
1734174970000|2024-12-14 11:16:10|2996.83|2985.33|2998.47|2986.97|2998.49|2986.99|2996.83|2985.33|32
1734174980000|2024-12-14 11:16:20|2998.57|2987.07|3000.18|2988.68|3000.18|2988.68|2998.1|2986.6|33
1734174990000|2024-12-14 11:16:30|2999.92|2988.42|3002.15|2990.65|3002.15|2990.65|2999.92|2988.42|31
1734175000000|2024-12-14 11:16:40|3002.55|2991.05|3001.23|2989.73|3002.88|2991.38|3001.19|2989.69|28
1734175010000|2024-12-14 11:16:50|3001.21|2989.71|3000.84|2989.34|3001.77|2990.27|2999.52|2988.02|32
1734175020000|2024-12-14 11:17:00|3000.85|2989.35|3003.06|2991.56|3003.06|2991.56|3000.85|2989.35|31
1734175030000|2024-12-14 11:17:10|3003.32|2991.82|3004.48|2992.98|3005.37|2993.87|3003.32|2991.82|31
1734175040000|2024-12-14 11:17:20|3004.52|2993.02|3007.05|2995.55|3007.13|2995.63|3004.52|2993.02|27
1734175050000|2024-12-14 11:17:30|3007.07|2995.57|3007.77|2996.27|3008.29|2996.79|3006.68|2995.18|34
1734175060000|2024-12-14 11:17:40|3007.49|2995.99|3008.81|2997.31|3008.81|2997.31|3007.3|2995.8|25
1734175070000|2024-12-14 11:17:50|3008.51|2997.01|3007.12|2995.62|3009.29|2997.79|3007.12|2995.62|31
1734175080000|2024-12-14 11:18:00|3007.14|2995.64|3009.34|2997.84|3009.34|2997.84|3007.14|2995.64|35
1734175090000|2024-12-14 11:18:10|3009.4|2997.9|3009.02|2997.52|3009.99|2998.49|3008.5|2997|24
1734175100000|2024-12-14 11:18:20|3008.85|2997.35|3010.15|2998.65|3010.15|2998.65|3008.85|2997.35|20
1734175110000|2024-12-14 11:18:30|3010.26|2998.76|3009.93|2998.43|3010.26|2998.76|3009.91|2998.41|11
1734175120000|2024-12-14 11:18:40|3009.94|2998.44|3009.31|2997.81|3009.94|2998.44|3008.84|2997.34|25
1734175130000|2024-12-14 11:18:50|3009.34|2997.84|3010.54|2999.04|3010.54|2999.04|3008.45|2996.95|23
1734175140000|2024-12-14 11:19:00|3010.42|2998.92|3009.95|2998.45|3010.56|2999.06|3009.95|2998.45|24
1734175150000|2024-12-14 11:19:10|3009.96|2998.46|3008.14|2996.64|3010.04|2998.54|3008.07|2996.57|26
1734175160000|2024-12-14 11:19:20|3008.16|2996.66|3008.94|2997.44|3009.26|2997.76|3006.88|2995.38|35
1734175170000|2024-12-14 11:19:30|3008.95|2997.45|3008.32|2996.82|3008.95|2997.45|3008.26|2996.76|24
1734175180000|2024-12-14 11:19:40|3008.31|2996.81|3007|2995.5|3009.21|2997.71|3007|2995.5|32
1734175190000|2024-12-14 11:19:50|3006.88|2995.38|3006.93|2995.43|3007.47|2995.97|3006.77|2995.27|30
1734175200000|2024-12-14 11:20:00|3006.91|2995.41|3010.42|2998.92|3010.47|2998.97|3006.91|2995.41|28
1734175210000|2024-12-14 11:20:10|3010.41|2998.91|3009.36|2997.86|3010.41|2998.91|3009.33|2997.83|25
1734175220000|2024-12-14 11:20:20|3009.37|2997.87|3010.35|2998.85|3011|2999.5|3009.12|2997.62|24
1734175230000|2024-12-14 11:20:30|3010.34|2998.84|3009.86|2998.36|3010.45|2998.95|3009.69|2998.19|20
1734175240000|2024-12-14 11:20:40|3009.71|2998.21|3010.23|2998.73|3010.23|2998.73|3009.41|2997.91|32
1734175250000|2024-12-14 11:20:50|3010.32|2998.82|3010.32|2998.82|3010.33|2998.83|3010.22|2998.72|16
1734175260000|2024-12-14 11:21:00|3010.33|2998.83|3016.04|3004.54|3016.04|3004.54|3010.33|2998.83|31
1734175270000|2024-12-14 11:21:10|3015.88|3004.38|3018.36|3006.86|3018.36|3006.86|3015.7|3004.2|27
1734175280000|2024-12-14 11:21:20|3018.37|3006.87|3020.25|3008.75|3020.26|3008.76|3018.37|3006.87|21
1734175290000|2024-12-14 11:21:30|3020.26|3008.76|3020.39|3008.89|3022.3|3010.8|3020.26|3008.76|32
1734175300000|2024-12-14 11:21:40|3020.72|3009.22|3017.92|3006.42|3020.72|3009.22|3017.92|3006.42|26
1734175310000|2024-12-14 11:21:50|3017.55|3006.05|3016.38|3004.88|3018.31|3006.81|3016.38|3004.88|28
1734175320000|2024-12-14 11:22:00|3016.3|3004.8|3016.46|3004.96|3016.47|3004.97|3014.27|3002.77|36
1734175330000|2024-12-14 11:22:10|3016.52|3005.02|3013.56|3002.06|3016.55|3005.05|3013.2|3001.7|35
1734175340000|2024-12-14 11:22:20|3013.84|3002.34|3018.24|3006.74|3018.24|3006.74|3013.84|3002.34|36
1734175350000|2024-12-14 11:22:30|3018.25|3006.75|3016.37|3004.87|3019.02|3007.52|3016.32|3004.82|29
1734175360000|2024-12-14 11:22:40|3016.36|3004.86|3013.56|3002.06|3016.36|3004.86|3013.56|3002.06|29
1734175370000|2024-12-14 11:22:50|3013.59|3002.09|3014.6|3003.1|3015.12|3003.62|3013.17|3001.67|35
1734175380000|2024-12-14 11:23:00|3014.76|3003.26|3016.22|3004.72|3016.27|3004.77|3014.55|3003.05|31
1734175390000|2024-12-14 11:23:10|3016.16|3004.66|3015.79|3004.29|3016.27|3004.77|3014.87|3003.37|33
1734175400000|2024-12-14 11:23:20|3015.73|3004.23|3016.63|3005.13|3016.63|3005.13|3015.51|3004.01|22
1734175410000|2024-12-14 11:23:30|3016.77|3005.27|3015.12|3003.62|3016.78|3005.28|3014.8|3003.3|31
1734175420000|2024-12-14 11:23:40|3015.03|3003.53|3015.4|3003.9|3015.74|3004.24|3014.78|3003.28|35
1734175430000|2024-12-14 11:23:50|3015.41|3003.91|3020|3008.5|3020.24|3008.74|3015.41|3003.91|32
1734175440000|2024-12-14 11:24:00|3020.11|3008.61|3024.29|3012.79|3024.29|3012.79|3020.11|3008.61|35
1734175450000|2024-12-14 11:24:10|3024.28|3012.78|3025.93|3014.43|3025.93|3014.43|3024.28|3012.78|36
1734175460000|2024-12-14 11:24:20|3026.15|3014.65|3027.25|3015.75|3028.17|3016.67|3026.15|3014.65|23
1734175470000|2024-12-14 11:24:30|3026.99|3015.49|3025.99|3014.49|3027.8|3016.3|3025.99|3014.49|34
1734175480000|2024-12-14 11:24:40|3026.01|3014.51|3026.31|3014.81|3026.34|3014.84|3026.01|3014.51|23
1734175490000|2024-12-14 11:24:50|3026.32|3014.82|3027.72|3016.22|3027.72|3016.22|3026.32|3014.82|27
1734175500000|2024-12-14 11:25:00|3028.14|3016.64|3027.14|3015.64|3028.88|3017.38|3027.14|3015.64|33
1734175510000|2024-12-14 11:25:10|3027.12|3015.62|3027.26|3015.76|3028.45|3016.95|3026.91|3015.41|36
1734175520000|2024-12-14 11:25:20|3027.23|3015.73|3027.7|3016.2|3028.39|3016.89|3026.75|3015.25|32
1734175530000|2024-12-14 11:25:30|3027.43|3015.93|3028.76|3017.26|3028.76|3017.26|3027.42|3015.92|15
1734175540000|2024-12-14 11:25:40|3028.37|3016.87|3031.31|3019.81|3031.44|3019.94|3028.31|3016.81|30
1734175550000|2024-12-14 11:25:50|3031.36|3019.86|3032.7|3021.2|3033.23|3021.73|3031.36|3019.86|28
1734175560000|2024-12-14 11:26:00|3032.71|3021.21|3032.48|3020.98|3033.34|3021.84|3031.99|3020.49|26
1734175570000|2024-12-14 11:26:10|3032.7|3021.2|3030.82|3019.32|3032.7|3021.2|3030.75|3019.25|34
1734175580000|2024-12-14 11:26:20|3030.77|3019.27|3027.22|3015.72|3030.77|3019.27|3027.21|3015.71|32
1734175590000|2024-12-14 11:26:30|3027.33|3015.83|3027.1|3015.6|3028.35|3016.85|3024.93|3013.43|36
1734175600000|2024-12-14 11:26:40|3026.7|3015.2|3024.21|3012.71|3026.7|3015.2|3024.21|3012.71|36
1734175610000|2024-12-14 11:26:50|3024.24|3012.74|3022.29|3010.79|3024.48|3012.98|3022.29|3010.79|32
1734175620000|2024-12-14 11:27:00|3022.11|3010.61|3024.49|3012.99|3024.49|3012.99|3022.11|3010.61|34
1734175630000|2024-12-14 11:27:10|3024.4|3012.9|3022.4|3010.9|3024.95|3013.45|3021.99|3010.49|39
1734175640000|2024-12-14 11:27:20|3022.55|3011.05|3024.16|3012.66|3024.16|3012.66|3022.07|3010.57|35
1734175650000|2024-12-14 11:27:30|3024.11|3012.61|3023.73|3012.23|3025.76|3014.26|3023.73|3012.23|34
1734175660000|2024-12-14 11:27:40|3023.85|3012.35|3023.66|3012.16|3024.01|3012.51|3022.68|3011.18|32
1734175670000|2024-12-14 11:27:50|3023.25|3011.75|3022.98|3011.48|3023.63|3012.13|3022.72|3011.22|24
1734175680000|2024-12-14 11:28:00|3023.07|3011.57|3024.97|3013.47|3025.3|3013.8|3023.07|3011.57|30
1734175690000|2024-12-14 11:28:10|3025.11|3013.61|3029.62|3018.12|3029.62|3018.12|3025.07|3013.57|37
1734175700000|2024-12-14 11:28:20|3029.61|3018.11|3028.2|3016.7|3029.78|3018.28|3028.2|3016.7|28
1734175710000|2024-12-14 11:28:30|3027.89|3016.39|3029.32|3017.82|3029.89|3018.39|3027.89|3016.39|34
1734175720000|2024-12-14 11:28:40|3029.43|3017.93|3031.16|3019.66|3031.33|3019.83|3029.32|3017.82|33
1734175730000|2024-12-14 11:28:50|3031.14|3019.64|3028.45|3016.95|3031.14|3019.64|3028.45|3016.95|19
1734175740000|2024-12-14 11:29:00|3028.44|3016.94|3027.52|3016.02|3028.95|3017.45|3027.52|3016.02|33
1734175750000|2024-12-14 11:29:10|3027.61|3016.11|3027.24|3015.74|3027.61|3016.11|3026.88|3015.38|28
1734175760000|2024-12-14 11:29:20|3027.26|3015.76|3027.82|3016.32|3027.96|3016.46|3027.26|3015.76|25
1734175770000|2024-12-14 11:29:30|3027.04|3015.54|3026.76|3015.26|3027.04|3015.54|3025.96|3014.46|34
1734175780000|2024-12-14 11:29:40|3026.77|3015.27|3027.35|3015.85|3027.4|3015.9|3026.69|3015.19|32
1734175790000|2024-12-14 11:29:50|3027.64|3016.14|3026.81|3015.31|3028.09|3016.59|3026.81|3015.31|24
1734175800000|2024-12-14 11:30:00|3026.82|3015.32|3027.47|3015.97|3027.83|3016.33|3026.82|3015.32|27
1734175810000|2024-12-14 11:30:10|3027.39|3015.89|3024.97|3013.47|3027.63|3016.13|3024.14|3012.64|37
1734175820000|2024-12-14 11:30:20|3024.89|3013.39|3025.25|3013.75|3025.29|3013.79|3024.86|3013.36|34
1734175830000|2024-12-14 11:30:30|3025.26|3013.76|3024.75|3013.25|3026.23|3014.73|3024.5|3013|31
1734175840000|2024-12-14 11:30:40|3024.54|3013.04|3024.44|3012.94|3025.17|3013.67|3023.23|3011.73|30
1734175850000|2024-12-14 11:30:50|3024.8|3013.3|3025.3|3013.8|3025.69|3014.19|3024.78|3013.28|28
1734175860000|2024-12-14 11:31:00|3025.29|3013.79|3025.57|3014.07|3025.57|3014.07|3024.11|3012.61|30
1734175870000|2024-12-14 11:31:10|3025.64|3014.14|3027.55|3016.05|3028.34|3016.84|3025.63|3014.13|33
1734175880000|2024-12-14 11:31:20|3027.61|3016.11|3028.07|3016.57|3028.08|3016.58|3027.42|3015.92|31
1734175890000|2024-12-14 11:31:30|3028.05|3016.55|3026.59|3015.09|3028.05|3016.55|3026.42|3014.92|23
1734175900000|2024-12-14 11:31:40|3026.62|3015.12|3025.3|3013.8|3026.62|3015.12|3024.93|3013.43|36
1734175910000|2024-12-14 11:31:50|3025.27|3013.77|3025.78|3014.28|3025.78|3014.28|3025.27|3013.77|31
1734175920000|2024-12-14 11:32:00|3025.81|3014.31|3026.01|3014.51|3026.41|3014.91|3025.81|3014.31|22
1734175930000|2024-12-14 11:32:10|3026.02|3014.52|3023.2|3011.7|3026.03|3014.53|3021.89|3010.39|35
1734175940000|2024-12-14 11:32:20|3023.36|3011.86|3024.08|3012.58|3026.24|3014.74|3023.33|3011.83|25
1734175950000|2024-12-14 11:32:30|3024.1|3012.6|3023.24|3011.74|3025|3013.5|3022.04|3010.54|29
1734175960000|2024-12-14 11:32:40|3023.25|3011.75|3022.85|3011.35|3023.31|3011.81|3022.82|3011.32|32
1734175970000|2024-12-14 11:32:50|3022.81|3011.31|3021.25|3009.75|3022.81|3011.31|3021.25|3009.75|30
1734175980000|2024-12-14 11:33:00|3021.26|3009.76|3020.4|3008.9|3021.26|3009.76|3019.66|3008.16|28
1734175990000|2024-12-14 11:33:10|3020.41|3008.91|3023.64|3012.14|3024.19|3012.69|3020.41|3008.91|33
1734176000000|2024-12-14 11:33:20|3023.75|3012.25|3022.81|3011.31|3024.19|3012.69|3022.81|3011.31|27
1734176010000|2024-12-14 11:33:30|3022.54|3011.04|3022.09|3010.59|3023.92|3012.42|3021.91|3010.41|33
1734176020000|2024-12-14 11:33:40|3022.11|3010.61|3018.8|3007.3|3022.11|3010.61|3018.8|3007.3|36
1734176030000|2024-12-14 11:33:50|3018.7|3007.2|3017.83|3006.33|3018.7|3007.2|3016.13|3004.63|34
1734176040000|2024-12-14 11:34:00|3017.85|3006.35|3020.23|3008.73|3020.23|3008.73|3017.85|3006.35|35
1734176050000|2024-12-14 11:34:10|3020.3|3008.8|3020.25|3008.75|3020.3|3008.8|3019.7|3008.2|30
1734176060000|2024-12-14 11:34:20|3020.2|3008.7|3018.13|3006.63|3020.25|3008.75|3017.69|3006.19|28
1734176070000|2024-12-14 11:34:30|3018.14|3006.64|3022.37|3010.87|3023.5|3012|3017.97|3006.47|38
1734176080000|2024-12-14 11:34:40|3022.38|3010.88|3022.9|3011.4|3023.46|3011.96|3022.38|3010.88|28
1734176090000|2024-12-14 11:34:50|3022.91|3011.41|3021.87|3010.37|3023.34|3011.84|3021.86|3010.36|31
1734176100000|2024-12-14 11:35:00|3022.02|3010.52|3021.54|3010.04|3022.96|3011.46|3021.28|3009.78|34
1734176110000|2024-12-14 11:35:10|3021.29|3009.79|3018.91|3007.41|3021.56|3010.06|3018.91|3007.41|30
1734176120000|2024-12-14 11:35:20|3018.92|3007.42|3017.11|3005.61|3019.03|3007.53|3016.99|3005.49|17
1734176130000|2024-12-14 11:35:30|3017.02|3005.52|3016.72|3005.22|3017.65|3006.15|3016.37|3004.87|37
1734176140000|2024-12-14 11:35:40|3016.61|3005.11|3015.84|3004.34|3016.61|3005.11|3015.75|3004.25|30
1734176150000|2024-12-14 11:35:50|3015.87|3004.37|3014.24|3002.74|3016.31|3004.81|3014.24|3002.74|32
1734176160000|2024-12-14 11:36:00|3014.19|3002.69|3011.88|3000.38|3014.21|3002.71|3011.72|3000.22|26
1734176170000|2024-12-14 11:36:10|3011.86|3000.36|3011.43|2999.93|3012.33|3000.83|3011.43|2999.93|33
1734176180000|2024-12-14 11:36:20|3011.05|2999.55|3009.24|2997.74|3011.15|2999.65|3009.24|2997.74|25
1734176190000|2024-12-14 11:36:30|3008.89|2997.39|3008.88|2997.38|3008.93|2997.43|3008.41|2996.91|19
1734176200000|2024-12-14 11:36:40|3009.14|2997.64|3010.98|2999.48|3011.04|2999.54|3008.83|2997.33|29
1734176210000|2024-12-14 11:36:50|3010.93|2999.43|3007.85|2996.35|3010.93|2999.43|3007.85|2996.35|25
1734176220000|2024-12-14 11:37:00|3007.69|2996.19|3008.68|2997.18|3008.68|2997.18|3006.59|2995.09|32
1734176230000|2024-12-14 11:37:10|3008.73|2997.23|3009.78|2998.28|3009.78|2998.28|3008.7|2997.2|29
1734176240000|2024-12-14 11:37:20|3009.73|2998.23|3010.61|2999.11|3012.05|3000.55|3009.73|2998.23|32
1734176250000|2024-12-14 11:37:30|3009.59|2998.09|3008.91|2997.41|3009.59|2998.09|3008.82|2997.32|34
1734176260000|2024-12-14 11:37:40|3008.84|2997.34|3008.76|2997.26|3008.99|2997.49|3008.42|2996.92|24
1734176270000|2024-12-14 11:37:50|3009.01|2997.51|3009.51|2998.01|3010|2998.5|3008.88|2997.38|32
1734176280000|2024-12-14 11:38:00|3009.41|2997.91|3009.13|2997.63|3009.51|2998.01|3008.83|2997.33|30
1734176290000|2024-12-14 11:38:10|3009.07|2997.57|3010.03|2998.53|3010.18|2998.68|3009.07|2997.57|27
1734176300000|2024-12-14 11:38:20|3010.16|2998.66|3012.46|3000.96|3012.5|3001|3010.16|2998.66|32
1734176310000|2024-12-14 11:38:30|3012.33|3000.83|3011.95|3000.45|3012.49|3000.99|3011.92|3000.42|17
1734176320000|2024-12-14 11:38:40|3011.92|3000.42|3013.26|3001.76|3013.31|3001.81|3011.92|3000.42|17
1734176330000|2024-12-14 11:38:50|3013.22|3001.72|3010.14|2998.64|3013.26|3001.76|3009.78|2998.28|34
1734176340000|2024-12-14 11:39:00|3010.26|2998.76|3011.51|3000.01|3011.51|3000.01|3009.83|2998.33|32
1734176350000|2024-12-14 11:39:10|3011.72|3000.22|3013.27|3001.77|3013.32|3001.82|3011.68|3000.18|26
1734176360000|2024-12-14 11:39:20|3013.24|3001.74|3009.27|2997.77|3013.25|3001.75|3009.26|2997.76|30
1734176370000|2024-12-14 11:39:30|3009.28|2997.78|3009.64|2998.14|3009.95|2998.45|3009.28|2997.78|21
1734176380000|2024-12-14 11:39:40|3009.73|2998.23|3010.31|2998.81|3010.32|2998.82|3008.97|2997.47|25
1734176390000|2024-12-14 11:39:50|3010.32|2998.82|3008.76|2997.26|3011.08|2999.58|3008.6|2997.1|33
1734176400000|2024-12-14 11:40:00|3008.81|2997.31|3009.1|2997.6|3009.11|2997.61|3008.55|2997.05|33
1734176410000|2024-12-14 11:40:10|3009.11|2997.61|3009.06|2997.56|3009.21|2997.71|3008.56|2997.06|30
1734176420000|2024-12-14 11:40:20|3009.08|2997.58|3009.06|2997.56|3009.22|2997.72|3008.52|2997.02|30
1734176430000|2024-12-14 11:40:30|3009.02|2997.52|3007.08|2995.58|3009.17|2997.67|3007.02|2995.52|29
1734176440000|2024-12-14 11:40:40|3006.99|2995.49|3006.84|2995.34|3007.04|2995.54|3006.23|2994.73|35
1734176450000|2024-12-14 11:40:50|3006.83|2995.33|3006.35|2994.85|3006.93|2995.43|3005.37|2993.87|31
1734176460000|2024-12-14 11:41:00|3006.44|2994.94|3006.13|2994.63|3006.75|2995.25|3005.87|2994.37|36
1734176470000|2024-12-14 11:41:10|3005.75|2994.25|3003.14|2991.64|3005.75|2994.25|3002.78|2991.28|35
1734176480000|2024-12-14 11:41:20|3003.4|2991.9|3004.62|2993.12|3004.83|2993.33|3003.4|2991.9|26
1734176490000|2024-12-14 11:41:30|3004.65|2993.15|3006.2|2994.7|3006.5|2995|3004.34|2992.84|17
1734176500000|2024-12-14 11:41:40|3005.98|2994.48|3003.76|2992.26|3006.32|2994.82|3003.63|2992.13|31
1734176510000|2024-12-14 11:41:50|3003.67|2992.17|3002.77|2991.27|3003.89|2992.39|3001.8|2990.3|34
1734176520000|2024-12-14 11:42:00|3002.75|2991.25|3003.78|2992.28|3004.51|2993.01|3002.09|2990.59|34
1734176530000|2024-12-14 11:42:10|3004.07|2992.57|3004.61|2993.11|3004.62|2993.12|3003.88|2992.38|32
1734176540000|2024-12-14 11:42:20|3004.52|2993.02|3004.35|2992.85|3005.39|2993.89|3003.91|2992.41|35
1734176550000|2024-12-14 11:42:30|3004.47|2992.97|3001.09|2989.59|3004.7|2993.2|3000.51|2989.01|38
1734176560000|2024-12-14 11:42:40|3001.05|2989.55|3001.25|2989.75|3002.26|2990.76|3001|2989.5|30
1734176570000|2024-12-14 11:42:50|3001.26|2989.76|3000.84|2989.34|3001.5|2990|3000.55|2989.05|31
1734176580000|2024-12-14 11:43:00|3000.7|2989.2|2998.24|2986.74|3000.7|2989.2|2997.93|2986.43|39
1734176590000|2024-12-14 11:43:10|2998.26|2986.76|2996.32|2984.82|2998.54|2987.04|2996.1|2984.6|31
1734176600000|2024-12-14 11:43:20|2996.26|2984.76|2996.31|2984.81|2996.31|2984.81|2995.96|2984.46|18
1734176610000|2024-12-14 11:43:30|2996.32|2984.82|2996.19|2984.69|2996.58|2985.08|2995.87|2984.37|31
1734176620000|2024-12-14 11:43:40|2996.05|2984.55|2996.69|2985.19|2996.69|2985.19|2996.01|2984.51|24
1734176630000|2024-12-14 11:43:50|2996.8|2985.3|2998.07|2986.57|2998.14|2986.64|2996.8|2985.3|28
1734176640000|2024-12-14 11:44:00|2998.02|2986.52|2998.85|2987.35|2999.04|2987.54|2997.58|2986.08|27
1734176650000|2024-12-14 11:44:10|2999.13|2987.63|2998.75|2987.25|2999.13|2987.63|2998.31|2986.81|31
1734176660000|2024-12-14 11:44:20|2998.86|2987.36|2999.06|2987.56|2999.31|2987.81|2998.33|2986.83|22
1734176670000|2024-12-14 11:44:30|2999.05|2987.55|2998.67|2987.17|2999.05|2987.55|2998.58|2987.08|27
1734176680000|2024-12-14 11:44:40|2998.65|2987.15|2998.25|2986.75|2998.68|2987.18|2997.7|2986.2|33
1734176690000|2024-12-14 11:44:50|2998.42|2986.92|2995.51|2984.01|2999.08|2987.58|2995.51|2984.01|31
1734176700000|2024-12-14 11:45:00|2995.52|2984.02|2992.19|2980.69|2995.97|2984.47|2992.1|2980.6|33
1734176710000|2024-12-14 11:45:10|2992.11|2980.61|2991.33|2979.83|2993.34|2981.84|2991.33|2979.83|33
1734176720000|2024-12-14 11:45:20|2991.31|2979.81|2991.25|2979.75|2991.52|2980.02|2991.2|2979.7|18
1734176730000|2024-12-14 11:45:30|2990.82|2979.32|2991.22|2979.72|2991.24|2979.74|2989.47|2977.97|28
1734176740000|2024-12-14 11:45:40|2991.18|2979.68|2990.4|2978.9|2991.18|2979.68|2990.24|2978.74|33
1734176750000|2024-12-14 11:45:50|2990.48|2978.98|2990.89|2979.39|2991.25|2979.75|2990.48|2978.98|24
1734176760000|2024-12-14 11:46:00|2990.54|2979.04|2992.83|2981.33|2993.52|2982.02|2990.47|2978.97|35
1734176770000|2024-12-14 11:46:10|2992.8|2981.3|2991.45|2979.95|2992.8|2981.3|2990.78|2979.28|33
1734176780000|2024-12-14 11:46:20|2991.43|2979.93|2992.89|2981.39|2993.21|2981.71|2991.43|2979.93|25
1734176790000|2024-12-14 11:46:30|2992.65|2981.15|2991.3|2979.8|2992.65|2981.15|2991.14|2979.64|34
1734176800000|2024-12-14 11:46:40|2991.21|2979.71|2991.17|2979.67|2991.26|2979.76|2990.27|2978.77|17
1734176810000|2024-12-14 11:46:50|2990.81|2979.31|2991.33|2979.83|2992.26|2980.76|2990.72|2979.22|34
1734176820000|2024-12-14 11:47:00|2991.23|2979.73|2992.31|2980.81|2992.31|2980.81|2990.89|2979.39|26
1734176830000|2024-12-14 11:47:10|2992.33|2980.83|2994.05|2982.55|2994.25|2982.75|2992.26|2980.76|34
1734176840000|2024-12-14 11:47:20|2994.1|2982.6|2993.72|2982.22|2994.25|2982.75|2993.65|2982.15|30
1734176850000|2024-12-14 11:47:30|2993.68|2982.18|2996.41|2984.91|2996.41|2984.91|2993.67|2982.17|24
1734176860000|2024-12-14 11:47:40|2996.29|2984.79|2994.43|2982.93|2996.29|2984.79|2994.37|2982.87|33
1734176870000|2024-12-14 11:47:50|2994.44|2982.94|2995.2|2983.7|2995.2|2983.7|2994.32|2982.82|28
1734176880000|2024-12-14 11:48:00|2995.25|2983.75|2998.01|2986.51|2998.01|2986.51|2995.25|2983.75|30
1734176890000|2024-12-14 11:48:10|2998.02|2986.52|2997.23|2985.73|2998.02|2986.52|2996.78|2985.28|29
1734176900000|2024-12-14 11:48:20|2997.25|2985.75|2998|2986.5|2998.17|2986.67|2996.4|2984.9|31
1734176910000|2024-12-14 11:48:30|2998.01|2986.51|2995.46|2983.96|2998.01|2986.51|2995.37|2983.87|34
1734176920000|2024-12-14 11:48:40|2994.81|2983.31|2993.65|2982.15|2994.81|2983.31|2992.81|2981.31|34
1734176930000|2024-12-14 11:48:50|2993.66|2982.16|2993.96|2982.46|2993.97|2982.47|2993.45|2981.95|29
1734176940000|2024-12-14 11:49:00|2994.49|2982.99|2995.04|2983.54|2995.36|2983.86|2994.49|2982.99|14
1734176950000|2024-12-14 11:49:10|2995.19|2983.69|2994.88|2983.38|2995.19|2983.69|2994.78|2983.28|11
1734176960000|2024-12-14 11:49:20|2994.81|2983.31|2992.45|2980.95|2994.81|2983.31|2992.45|2980.95|29
1734176970000|2024-12-14 11:49:30|2992.44|2980.94|2991.53|2980.03|2992.44|2980.94|2990.77|2979.27|35
1734176980000|2024-12-14 11:49:40|2991.54|2980.04|2992.01|2980.51|2992.65|2981.15|2991.47|2979.97|36
1734176990000|2024-12-14 11:49:50|2991.9|2980.4|2991|2979.5|2991.9|2980.4|2990.94|2979.44|29
1734177000000|2024-12-14 11:50:00|2991.16|2979.66|2989.07|2977.57|2991.44|2979.94|2989.03|2977.53|32
1734177010000|2024-12-14 11:50:10|2989.02|2977.52|2991.13|2979.63|2991.15|2979.65|2989.02|2977.52|31
1734177020000|2024-12-14 11:50:20|2990.74|2979.24|2991.42|2979.92|2991.42|2979.92|2989.8|2978.3|37
1734177030000|2024-12-14 11:50:30|2991.44|2979.94|2991.72|2980.22|2991.88|2980.38|2991.08|2979.58|20
1734177040000|2024-12-14 11:50:40|2991.54|2980.04|2991.93|2980.43|2992.01|2980.51|2991.54|2980.04|18
1734177050000|2024-12-14 11:50:50|2991.81|2980.31|2991.57|2980.07|2991.93|2980.43|2991.44|2979.94|9
1734177060000|2024-12-14 11:51:00|2991.53|2980.03|2989.85|2978.35|2991.64|2980.14|2989.85|2978.35|25
1734177070000|2024-12-14 11:51:10|2989.75|2978.25|2990.23|2978.73|2990.9|2979.4|2989.74|2978.24|19
1734177080000|2024-12-14 11:51:20|2990.11|2978.61|2989.07|2977.57|2990.11|2978.61|2987.81|2976.31|29
1734177090000|2024-12-14 11:51:30|2989.05|2977.55|2991.22|2979.72|2991.41|2979.91|2988.98|2977.48|31
1734177100000|2024-12-14 11:51:40|2991.15|2979.65|2991.8|2980.3|2992.46|2980.96|2991.04|2979.54|26
1734177110000|2024-12-14 11:51:50|2991.93|2980.43|2988.29|2976.79|2992.16|2980.66|2988.03|2976.53|34
1734177120000|2024-12-14 11:52:00|2988.74|2977.24|2988.69|2977.19|2990.05|2978.55|2987.14|2975.64|38
1734177130000|2024-12-14 11:52:10|2988.65|2977.15|2988.91|2977.41|2989.06|2977.56|2987.92|2976.42|33
1734177140000|2024-12-14 11:52:20|2988.9|2977.4|2991.47|2979.97|2991.83|2980.33|2988.87|2977.37|34
1734177150000|2024-12-14 11:52:30|2991.51|2980.01|2992.22|2980.72|2992.86|2981.36|2991.51|2980.01|25
1734177160000|2024-12-14 11:52:40|2992.4|2980.9|2994.35|2982.85|2994.5|2983|2992.4|2980.9|34
1734177170000|2024-12-14 11:52:50|2994.86|2983.36|2996.22|2984.72|2996.64|2985.14|2994.86|2983.36|33
1734177180000|2024-12-14 11:53:00|2996.34|2984.84|2999.15|2987.65|2999.34|2987.84|2996.34|2984.84|32
1734177190000|2024-12-14 11:53:10|2998.82|2987.32|2999.05|2987.55|2999.17|2987.67|2998.14|2986.64|34
1734177200000|2024-12-14 11:53:20|2998.91|2987.41|2995.55|2984.05|2998.91|2987.41|2995.55|2984.05|36
1734177210000|2024-12-14 11:53:30|2995.49|2983.99|2987.18|2975.68|2995.58|2984.08|2987.18|2975.68|36
1734177220000|2024-12-14 11:53:40|2987.21|2975.71|2987.03|2975.53|2987.26|2975.76|2986.08|2974.58|32
1734177230000|2024-12-14 11:53:50|2987|2975.5|2983.15|2971.65|2987|2975.5|2983.09|2971.59|32
1734177240000|2024-12-14 11:54:00|2983.78|2972.28|2983.76|2972.26|2984.36|2972.86|2983.5|2972|34
1734177250000|2024-12-14 11:54:10|2983.98|2972.48|2986|2974.5|2986.16|2974.66|2983.46|2971.96|29
1734177260000|2024-12-14 11:54:20|2986.02|2974.52|2983.88|2972.38|2987.34|2975.84|2983.88|2972.38|32
1734177270000|2024-12-14 11:54:30|2983.46|2971.96|2983.32|2971.82|2984.45|2972.95|2983.15|2971.65|32
1734177280000|2024-12-14 11:54:40|2983.36|2971.86|2984.25|2972.75|2984.36|2972.86|2983.28|2971.78|27
1734177290000|2024-12-14 11:54:50|2983.81|2972.31|2983.62|2972.12|2983.89|2972.39|2983.51|2972.01|20
1734177300000|2024-12-14 11:55:00|2983.81|2972.31|2983.08|2971.58|2983.81|2972.31|2981.95|2970.45|29
1734177310000|2024-12-14 11:55:10|2983.11|2971.61|2983.34|2971.84|2983.36|2971.86|2982.99|2971.49|13
1734177320000|2024-12-14 11:55:20|2983.35|2971.85|2983.07|2971.57|2983.39|2971.89|2983.04|2971.54|19
1734177330000|2024-12-14 11:55:30|2983.26|2971.76|2983.91|2972.41|2984.35|2972.85|2983.26|2971.76|19
1734177340000|2024-12-14 11:55:40|2983.98|2972.48|2980.56|2969.06|2983.98|2972.48|2980.54|2969.04|31
1734177350000|2024-12-14 11:55:50|2980.55|2969.05|2978.59|2967.09|2980.55|2969.05|2978.55|2967.05|37
1734177360000|2024-12-14 11:56:00|2978.96|2967.46|2978.56|2967.06|2979.87|2968.37|2978.23|2966.73|30
1734177370000|2024-12-14 11:56:10|2978.49|2966.99|2978.53|2967.03|2979.17|2967.67|2978.42|2966.92|31
1734177380000|2024-12-14 11:56:20|2978.52|2967.02|2979.21|2967.71|2979.31|2967.81|2978.4|2966.9|22
1734177390000|2024-12-14 11:56:30|2979.22|2967.72|2977.33|2965.83|2979.26|2967.76|2977.19|2965.69|32
1734177400000|2024-12-14 11:56:40|2977.38|2965.88|2978.68|2967.18|2978.8|2967.3|2977.2|2965.7|34
1734177410000|2024-12-14 11:56:50|2978.67|2967.17|2977.72|2966.22|2978.67|2967.17|2977.55|2966.05|24
1734177420000|2024-12-14 11:57:00|2977.75|2966.25|2980.33|2968.83|2980.34|2968.84|2977.74|2966.24|35
1734177430000|2024-12-14 11:57:10|2980.3|2968.8|2979.15|2967.65|2980.75|2969.25|2978.6|2967.1|37
1734177440000|2024-12-14 11:57:20|2979.16|2967.66|2979.09|2967.59|2980|2968.5|2978.22|2966.72|32
1734177450000|2024-12-14 11:57:30|2979.1|2967.6|2977.51|2966.01|2979.1|2967.6|2977.25|2965.75|27
1734177460000|2024-12-14 11:57:40|2977.67|2966.17|2977.97|2966.47|2977.97|2966.47|2976.44|2964.94|28
1734177470000|2024-12-14 11:57:50|2978.03|2966.53|2977.85|2966.35|2978.14|2966.64|2977.28|2965.78|33
1734177480000|2024-12-14 11:58:00|2977.78|2966.28|2981.65|2970.15|2981.65|2970.15|2977.27|2965.77|36
1734177490000|2024-12-14 11:58:10|2982.07|2970.57|2984.49|2972.99|2985.01|2973.51|2982.07|2970.57|38
1734177500000|2024-12-14 11:58:20|2984.48|2972.98|2983.79|2972.29|2984.62|2973.12|2983.76|2972.26|26
1734177510000|2024-12-14 11:58:30|2983.26|2971.76|2982.36|2970.86|2983.28|2971.78|2981.58|2970.08|35
1734177520000|2024-12-14 11:58:40|2982.4|2970.9|2982.59|2971.09|2983.1|2971.6|2982.32|2970.82|33
1734177530000|2024-12-14 11:58:50|2982.82|2971.32|2981.54|2970.04|2982.84|2971.34|2981.34|2969.84|36
1734177540000|2024-12-14 11:59:00|2981.63|2970.13|2983.13|2971.63|2983.13|2971.63|2981.63|2970.13|32
1734177550000|2024-12-14 11:59:10|2983.18|2971.68|2983.29|2971.79|2984.12|2972.62|2983.05|2971.55|38
1734177560000|2024-12-14 11:59:20|2983.31|2971.81|2983.46|2971.96|2983.63|2972.13|2983.27|2971.77|31
1734177570000|2024-12-14 11:59:30|2983.51|2972.01|2983.98|2972.48|2984.83|2973.33|2983.51|2972.01|32
1734177580000|2024-12-14 11:59:40|2983.82|2972.32|2983.45|2971.95|2983.82|2972.32|2983.42|2971.92|36
1734177590000|2024-12-14 11:59:50|2982.77|2971.27|2982.51|2971.01|2983.19|2971.69|2982.14|2970.64|36
1734177600000|2024-12-14 12:00:00|2982.53|2971.03|2986.88|2975.38|2987.99|2976.49|2982.53|2971.03|31
1734177610000|2024-12-14 12:00:10|2986.87|2975.37|2986.15|2974.65|2987.26|2975.76|2985.93|2974.43|30
1734177620000|2024-12-14 12:00:20|2986.07|2974.57|2984.98|2973.48|2986.07|2974.57|2984.69|2973.19|33
1734177630000|2024-12-14 12:00:30|2985.02|2973.52|2986.73|2975.23|2986.91|2975.41|2985.02|2973.52|34
1734177640000|2024-12-14 12:00:40|2986.86|2975.36|2988.67|2977.17|2989.35|2977.85|2986.86|2975.36|35
1734177650000|2024-12-14 12:00:50|2988.19|2976.69|2990.21|2978.71|2990.24|2978.74|2988.12|2976.62|36
1734177660000|2024-12-14 12:01:00|2990.29|2978.79|2993.46|2981.96|2994.23|2982.73|2990.29|2978.79|35
1734177670000|2024-12-14 12:01:10|2993.42|2981.92|2992.79|2981.29|2994.46|2982.96|2991.54|2980.04|39
1734177680000|2024-12-14 12:01:20|2992.77|2981.27|2990.82|2979.32|2992.81|2981.31|2990.62|2979.12|37
1734177690000|2024-12-14 12:01:30|2990.89|2979.39|2993.29|2981.79|2993.3|2981.8|2990.72|2979.22|36
1734177700000|2024-12-14 12:01:40|2993.3|2981.8|2995.04|2983.54|2995.2|2983.7|2993.28|2981.78|29
1734177710000|2024-12-14 12:01:50|2994.92|2983.42|2993.32|2981.82|2994.92|2983.42|2993.32|2981.82|32
1734177720000|2024-12-14 12:02:00|2993.31|2981.81|2994.18|2982.68|2994.18|2982.68|2993.17|2981.67|32
1734177730000|2024-12-14 12:02:10|2994.19|2982.69|2994.3|2982.8|2994.33|2982.83|2993.41|2981.91|23
1734177740000|2024-12-14 12:02:20|2994.24|2982.74|2994.22|2982.72|2994.35|2982.85|2994.2|2982.7|24
1734177750000|2024-12-14 12:02:30|2994.29|2982.79|2989.21|2977.71|2994.31|2982.81|2989.21|2977.71|33
1734177760000|2024-12-14 12:02:40|2989.39|2977.89|2987.84|2976.34|2989.45|2977.95|2987.61|2976.11|30
1734177770000|2024-12-14 12:02:50|2987.89|2976.39|2989.88|2978.38|2989.88|2978.38|2987.68|2976.18|30
1734177780000|2024-12-14 12:03:00|2989.89|2978.39|2993.14|2981.64|2993.14|2981.64|2989.89|2978.39|32
1734177790000|2024-12-14 12:03:10|2992.98|2981.48|2993.19|2981.69|2995.1|2983.6|2992.84|2981.34|30
1734177800000|2024-12-14 12:03:20|2993.08|2981.58|2989.47|2977.97|2993.71|2982.21|2989.39|2977.89|31
1734177810000|2024-12-14 12:03:30|2989.48|2977.98|2989.32|2977.82|2990.74|2979.24|2988.59|2977.09|36
1734177820000|2024-12-14 12:03:40|2989.42|2977.92|2989.76|2978.26|2989.8|2978.3|2989.19|2977.69|30
1734177830000|2024-12-14 12:03:50|2989.74|2978.24|2990.14|2978.64|2990.77|2979.27|2989.61|2978.11|34
1734177840000|2024-12-14 12:04:00|2991.17|2979.67|2989.94|2978.44|2992.81|2981.31|2989.85|2978.35|32
1734177850000|2024-12-14 12:04:10|2989.92|2978.42|2987.91|2976.41|2989.92|2978.42|2987.76|2976.26|35
1734177860000|2024-12-14 12:04:20|2987.77|2976.27|2988.55|2977.05|2988.55|2977.05|2986.78|2975.28|32
1734177870000|2024-12-14 12:04:30|2988.6|2977.1|2989.58|2978.08|2990.41|2978.91|2988.56|2977.06|39
1734177880000|2024-12-14 12:04:40|2989.67|2978.17|2989.02|2977.52|2990.45|2978.95|2988.38|2976.88|33
1734177890000|2024-12-14 12:04:50|2989.15|2977.65|2990.99|2979.49|2991.23|2979.73|2988.85|2977.35|31
1734177900000|2024-12-14 12:05:00|2991.03|2979.53|2986.3|2974.8|2991.03|2979.53|2985.99|2974.49|33
1734177910000|2024-12-14 12:05:10|2986.2|2974.7|2987.22|2975.72|2987.47|2975.97|2985.78|2974.28|26
1734177920000|2024-12-14 12:05:20|2987.18|2975.68|2987.71|2976.21|2989.13|2977.63|2987.18|2975.68|39
1734177930000|2024-12-14 12:05:30|2987.62|2976.12|2987.68|2976.18|2988.14|2976.64|2987.31|2975.81|32
1734177940000|2024-12-14 12:05:40|2987.67|2976.17|2985.46|2973.96|2987.68|2976.18|2985.45|2973.95|32
1734177950000|2024-12-14 12:05:50|2985.5|2974|2982.79|2971.29|2985.5|2974|2982.79|2971.29|34
1734177960000|2024-12-14 12:06:00|2982.8|2971.3|2980.65|2969.15|2982.8|2971.3|2979.71|2968.21|36
1734177970000|2024-12-14 12:06:10|2980.02|2968.52|2982.85|2971.35|2983.3|2971.8|2979.64|2968.14|36
1734177980000|2024-12-14 12:06:20|2982.86|2971.36|2984.36|2972.86|2984.82|2973.32|2982.3|2970.8|38
1734177990000|2024-12-14 12:06:30|2984.35|2972.85|2984.17|2972.67|2985.33|2973.83|2983.76|2972.26|35
1734178000000|2024-12-14 12:06:40|2984.21|2972.71|2985.34|2973.84|2985.63|2974.13|2984.11|2972.61|26
1734178010000|2024-12-14 12:06:50|2985.32|2973.82|2984.06|2972.56|2985.34|2973.84|2983.83|2972.33|28
1734178020000|2024-12-14 12:07:00|2984.11|2972.61|2988.26|2976.76|2988.26|2976.76|2983.78|2972.28|27
1734178030000|2024-12-14 12:07:10|2988.17|2976.67|2987.73|2976.23|2989.11|2977.61|2987.66|2976.16|39
1734178040000|2024-12-14 12:07:20|2987.81|2976.31|2984.98|2973.48|2988.25|2976.75|2984.96|2973.46|35
1734178050000|2024-12-14 12:07:30|2984.82|2973.32|2982.79|2971.29|2985.8|2974.3|2982.76|2971.26|30
1734178060000|2024-12-14 12:07:40|2982.8|2971.3|2982.93|2971.43|2982.94|2971.44|2981.77|2970.27|33
1734178070000|2024-12-14 12:07:50|2982.96|2971.46|2982.13|2970.63|2982.99|2971.49|2982.13|2970.63|21
1734178080000|2024-12-14 12:08:00|2982.12|2970.62|2973.85|2962.35|2982.13|2970.63|2973.85|2962.35|27
1734178090000|2024-12-14 12:08:10|2973.05|2961.55|2974.1|2962.6|2974.45|2962.95|2971.81|2960.31|39
1734178100000|2024-12-14 12:08:20|2974.65|2963.15|2974.78|2963.28|2976.71|2965.21|2974.65|2963.15|39
1734178110000|2024-12-14 12:08:30|2974.85|2963.35|2973.73|2962.23|2975.7|2964.2|2972.02|2960.52|36
1734178120000|2024-12-14 12:08:40|2973.82|2962.32|2979.7|2968.2|2982.53|2971.03|2973.82|2962.32|38
1734178130000|2024-12-14 12:08:50|2979.68|2968.18|2978.53|2967.03|2979.79|2968.29|2977.35|2965.85|36
1734178140000|2024-12-14 12:09:00|2978.55|2967.05|2979.06|2967.56|2979.6|2968.1|2978.55|2967.05|29
1734178150000|2024-12-14 12:09:10|2979.08|2967.58|2976.33|2964.83|2979.18|2967.68|2976.33|2964.83|35
1734178160000|2024-12-14 12:09:20|2976.31|2964.81|2975.95|2964.45|2976.97|2965.47|2975.48|2963.98|32
1734178170000|2024-12-14 12:09:30|2975.99|2964.49|2975.36|2963.86|2977.27|2965.77|2975.2|2963.7|35
1734178180000|2024-12-14 12:09:40|2975.21|2963.71|2972.49|2960.99|2975.34|2963.84|2972.49|2960.99|36
1734178190000|2024-12-14 12:09:50|2972.56|2961.06|2971.59|2960.09|2973.1|2961.6|2970.89|2959.39|37
1734178200000|2024-12-14 12:10:00|2971.79|2960.29|2972.05|2960.55|2974.01|2962.51|2971.33|2959.83|36
1734178210000|2024-12-14 12:10:10|2972.08|2960.58|2973.13|2961.63|2973.13|2961.63|2971.15|2959.65|30
1734178220000|2024-12-14 12:10:20|2973.14|2961.64|2978.46|2966.96|2978.46|2969.23|2973.05|2961.55|38
1734178230000|2024-12-14 12:10:30|2978.42|2966.92|2976.95|2965.45|2978.42|2966.92|2976.41|2964.91|32
1734178240000|2024-12-14 12:10:40|2976.88|2965.38|2978.33|2966.83|2978.43|2966.93|2975.8|2964.3|39
1734178250000|2024-12-14 12:10:50|2977.94|2966.44|2975.05|2963.55|2977.94|2966.44|2974.61|2963.11|31
1734178260000|2024-12-14 12:11:00|2974.97|2963.47|2975.47|2963.97|2975.58|2964.08|2974.83|2963.33|32
1734178270000|2024-12-14 12:11:10|2975.4|2963.9|2973.25|2961.75|2975.54|2964.04|2973.19|2961.69|31
1734178280000|2024-12-14 12:11:20|2973.24|2961.74|2972.46|2960.96|2973.3|2961.8|2972.46|2960.96|36
1734178290000|2024-12-14 12:11:30|2972.39|2960.89|2971.47|2959.97|2973.66|2962.16|2970.74|2959.24|40
1734178300000|2024-12-14 12:11:40|2971.44|2959.94|2970.77|2959.27|2971.62|2960.12|2970.71|2959.21|32
1734178310000|2024-12-14 12:11:50|2971.12|2959.62|2970.64|2959.14|2971.3|2959.8|2970.53|2959.03|32
1734178320000|2024-12-14 12:12:00|2970.8|2959.3|2968|2956.5|2970.8|2959.3|2967.62|2956.12|36
1734178330000|2024-12-14 12:12:10|2968.04|2956.54|2966.1|2954.6|2968.58|2957.08|2966.1|2954.6|34
1734178340000|2024-12-14 12:12:20|2966.2|2954.7|2968.09|2956.59|2968.09|2956.59|2966.1|2954.6|37
1734178350000|2024-12-14 12:12:30|2968.1|2956.6|2967.28|2955.78|2968.1|2956.6|2966.62|2955.12|28
1734178360000|2024-12-14 12:12:40|2967.49|2955.99|2965.48|2953.98|2967.49|2955.99|2965.48|2953.98|34
1734178370000|2024-12-14 12:12:50|2965.42|2953.92|2965.4|2953.9|2966.19|2954.69|2965.27|2953.77|32
1734178380000|2024-12-14 12:13:00|2965.38|2953.88|2965.58|2954.08|2965.97|2954.47|2965.36|2953.86|34
1734178390000|2024-12-14 12:13:10|2965.51|2954.01|2968.42|2956.92|2968.42|2956.92|2965.39|2953.89|34
1734178400000|2024-12-14 12:13:20|2968.45|2956.95|2970.21|2958.71|2970.66|2959.16|2968.45|2956.95|32
1734178410000|2024-12-14 12:13:30|2970.22|2958.72|2974.28|2962.78|2974.28|2962.78|2970.22|2958.72|31
1734178420000|2024-12-14 12:13:40|2974.25|2962.75|2978.79|2967.29|2979.61|2968.11|2974.09|2962.59|40
1734178430000|2024-12-14 12:13:50|2978.74|2967.24|2980.99|2969.49|2981.02|2969.52|2978.72|2967.22|32
1734178440000|2024-12-14 12:14:00|2981|2969.5|2976.79|2965.29|2981.02|2969.52|2976.44|2964.94|33
1734178450000|2024-12-14 12:14:10|2976.71|2965.21|2974.37|2962.87|2976.71|2965.21|2973.98|2962.48|30
1734178460000|2024-12-14 12:14:20|2974.39|2962.89|2973.6|2962.1|2974.39|2962.89|2971.89|2960.39|35
1734178470000|2024-12-14 12:14:30|2973.66|2962.16|2972.44|2960.94|2973.66|2962.16|2972.4|2960.9|35
1734178480000|2024-12-14 12:14:40|2972.4|2960.9|2970.33|2958.83|2972.4|2960.9|2970.33|2958.83|29
1734178490000|2024-12-14 12:14:50|2970.32|2958.82|2970.33|2958.83|2970.33|2958.83|2970.18|2958.68|25
1734178500000|2024-12-14 12:15:00|2970.32|2958.82|2971.4|2959.9|2971.4|2959.9|2969.38|2957.88|39
1734178510000|2024-12-14 12:15:10|2970.79|2959.29|2970.34|2958.84|2971.96|2960.46|2969.57|2958.07|35
1734178520000|2024-12-14 12:15:20|2970.28|2958.78|2971.17|2959.67|2971.17|2959.67|2970.28|2958.78|31
1734178530000|2024-12-14 12:15:30|2971.11|2959.61|2971.46|2959.96|2973.34|2961.84|2971.02|2959.52|35
1734178540000|2024-12-14 12:15:40|2971.42|2959.92|2971.29|2959.79|2972.02|2960.52|2970.71|2959.21|37
1734178550000|2024-12-14 12:15:50|2971.54|2960.04|2972.3|2960.8|2972.89|2961.39|2971.54|2960.04|32
1734178560000|2024-12-14 12:16:00|2972.27|2960.77|2971.31|2959.81|2972.29|2960.79|2971.04|2959.54|26
1734178570000|2024-12-14 12:16:10|2971.38|2959.88|2969.6|2958.1|2971.38|2959.88|2969.6|2958.1|31
1734178580000|2024-12-14 12:16:20|2969.16|2957.66|2969.1|2957.6|2969.75|2958.25|2967.86|2956.36|33
1734178590000|2024-12-14 12:16:30|2969.06|2957.56|2970.26|2958.76|2970.3|2958.8|2968.14|2956.64|34
1734178600000|2024-12-14 12:16:40|2970.27|2958.77|2971.3|2959.8|2971.42|2959.92|2969.78|2958.28|27
1734178610000|2024-12-14 12:16:50|2971.29|2959.79|2971.71|2960.21|2973.01|2961.51|2971.29|2959.79|33
1734178620000|2024-12-14 12:17:00|2971.86|2960.36|2975.42|2963.92|2975.47|2963.97|2971.86|2960.36|29
1734178630000|2024-12-14 12:17:10|2974.52|2963.02|2973.2|2961.7|2975.18|2963.68|2970.71|2959.21|36
1734178640000|2024-12-14 12:17:20|2973.19|2961.69|2972.84|2961.34|2973.34|2961.84|2972.13|2960.63|34
1734178650000|2024-12-14 12:17:30|2972.74|2961.24|2973.4|2961.9|2973.45|2961.95|2972.16|2960.66|23
1734178660000|2024-12-14 12:17:40|2973.31|2961.81|2973.26|2961.76|2973.9|2962.4|2972.71|2961.21|25
1734178670000|2024-12-14 12:17:50|2971.36|2959.86|2966.17|2954.67|2971.36|2959.86|2966.17|2954.67|27
1734178680000|2024-12-14 12:18:00|2966.23|2954.73|2965.15|2953.65|2966.5|2955|2964.09|2952.59|30
1734178690000|2024-12-14 12:18:10|2965.36|2953.86|2965.32|2953.82|2965.57|2954.07|2965.32|2953.82|30
1734178700000|2024-12-14 12:18:20|2965.17|2953.67|2964.89|2953.39|2965.68|2954.18|2964.58|2953.08|31
1734178710000|2024-12-14 12:18:30|2964.78|2953.28|2962.36|2950.86|2964.9|2953.4|2962.36|2950.86|23
1734178720000|2024-12-14 12:18:40|2962.24|2950.74|2962.92|2951.42|2963.14|2951.64|2961.32|2949.82|28
1734178730000|2024-12-14 12:18:50|2963.02|2951.52|2962.31|2950.81|2963.09|2951.59|2961.62|2950.12|24
1734178740000|2024-12-14 12:19:00|2962.32|2950.82|2964.32|2952.82|2965.08|2953.58|2962.27|2950.77|38
1734178750000|2024-12-14 12:19:10|2964.44|2952.94|2965.09|2953.59|2965.16|2953.66|2963.2|2951.7|35
1734178760000|2024-12-14 12:19:20|2965.11|2953.61|2963.89|2952.39|2966.32|2954.82|2962.86|2951.36|37
1734178770000|2024-12-14 12:19:30|2963.98|2952.48|2965.15|2953.65|2965.35|2953.85|2963.98|2952.48|34
1734178780000|2024-12-14 12:19:40|2964.93|2953.43|2966.47|2954.97|2966.59|2955.09|2964.02|2952.52|32
1734178790000|2024-12-14 12:19:50|2966.48|2954.98|2966.34|2954.84|2968.34|2956.84|2966.31|2954.81|36
1734178800000|2024-12-14 12:20:00|2966.37|2954.87|2966.11|2954.61|2966.37|2954.87|2965.37|2953.87|33
1734178810000|2024-12-14 12:20:10|2965.98|2954.48|2966.23|2954.73|2966.96|2955.46|2965.91|2954.41|34
1734178820000|2024-12-14 12:20:20|2966.19|2954.69|2969.08|2957.58|2969.08|2957.58|2966.16|2954.66|34
1734178830000|2024-12-14 12:20:30|2969.05|2957.55|2971.35|2959.85|2971.41|2959.91|2969.05|2957.55|22
1734178840000|2024-12-14 12:20:40|2971.27|2959.77|2968.75|2957.25|2971.4|2959.9|2968.65|2957.15|34
1734178850000|2024-12-14 12:20:50|2968.53|2957.03|2968.51|2957.01|2969.62|2958.12|2968.38|2956.88|33
1734178860000|2024-12-14 12:21:00|2968.4|2956.9|2967.72|2956.22|2969.81|2958.31|2967.65|2956.15|36
1734178870000|2024-12-14 12:21:10|2967.95|2956.45|2965.85|2954.35|2968.1|2956.6|2964.92|2953.42|31
1734178880000|2024-12-14 12:21:20|2966.14|2954.64|2966.41|2954.91|2966.53|2955.03|2965.96|2954.46|25
1734178890000|2024-12-14 12:21:30|2966.4|2954.9|2966.21|2954.71|2967.18|2955.68|2965.43|2953.93|37
1734178900000|2024-12-14 12:21:40|2966.19|2954.69|2965.59|2954.09|2966.39|2954.89|2965.59|2954.09|32
1734178910000|2024-12-14 12:21:50|2965.72|2954.22|2965.55|2954.05|2965.97|2954.47|2964.72|2953.22|34
1734178920000|2024-12-14 12:22:00|2965.56|2954.06|2963.47|2951.97|2966.17|2954.67|2963.29|2951.79|32
1734178930000|2024-12-14 12:22:10|2963.4|2951.9|2963.01|2951.51|2963.57|2952.07|2961.17|2949.67|29
1734178940000|2024-12-14 12:22:20|2963.34|2951.84|2963.58|2952.08|2964.56|2953.06|2963.34|2951.84|33
1734178950000|2024-12-14 12:22:30|2963.47|2951.97|2963.34|2951.84|2963.58|2952.08|2962.08|2950.58|26
1734178960000|2024-12-14 12:22:40|2963.32|2951.82|2962.17|2950.67|2964.22|2952.72|2962.17|2950.67|33
1734178970000|2024-12-14 12:22:50|2962.33|2950.83|2961.32|2949.82|2963.14|2951.64|2961.31|2949.81|34
1734178980000|2024-12-14 12:23:00|2961.39|2949.89|2961.88|2950.38|2961.88|2950.38|2960.51|2949.01|25
1734178990000|2024-12-14 12:23:10|2961.93|2950.43|2961.34|2949.84|2962.08|2950.58|2961.29|2949.79|32
1734179000000|2024-12-14 12:23:20|2961.33|2949.83|2957.46|2945.96|2961.33|2949.83|2957.46|2945.96|36
1734179010000|2024-12-14 12:23:30|2957.48|2945.98|2957.67|2946.17|2957.99|2946.49|2956.79|2945.29|34
1734179020000|2024-12-14 12:23:40|2957.8|2946.3|2957.3|2945.8|2958.18|2946.68|2956.89|2945.39|40
1734179030000|2024-12-14 12:23:50|2957.77|2946.27|2956.49|2944.99|2958.92|2947.42|2956.49|2944.99|30
1734179040000|2024-12-14 12:24:00|2956.52|2945.02|2958.61|2947.11|2958.62|2947.12|2956.34|2944.84|33
1734179050000|2024-12-14 12:24:10|2958.66|2947.16|2958.73|2947.23|2959.21|2947.71|2958.35|2946.85|30
1734179060000|2024-12-14 12:24:20|2958.74|2947.24|2960.83|2949.33|2960.83|2949.33|2958.08|2946.58|30
1734179070000|2024-12-14 12:24:30|2960.77|2949.27|2958.82|2947.32|2960.91|2949.41|2958.82|2947.32|29
1734179080000|2024-12-14 12:24:40|2958.79|2947.29|2958.02|2946.52|2959.94|2948.44|2956.95|2945.45|36
1734179090000|2024-12-14 12:24:50|2957.62|2946.12|2958.08|2946.58|2958.63|2947.13|2957.61|2946.11|34
1734179100000|2024-12-14 12:25:00|2958.06|2946.56|2959.9|2948.4|2959.9|2948.4|2957.63|2946.13|37
1734179110000|2024-12-14 12:25:10|2960.13|2948.63|2960.5|2949|2963.16|2951.66|2960.12|2948.62|37
1734179120000|2024-12-14 12:25:20|2960.37|2948.87|2959.84|2948.34|2961.21|2949.71|2959.81|2948.31|34
1734179130000|2024-12-14 12:25:30|2959.82|2948.32|2960.39|2948.89|2960.4|2948.9|2959.1|2947.6|32
1734179140000|2024-12-14 12:25:40|2960.38|2948.88|2959.34|2947.84|2961.29|2949.79|2959.34|2947.84|33
1734179150000|2024-12-14 12:25:50|2959.36|2947.86|2961.33|2949.83|2961.66|2950.16|2959.36|2947.86|29
1734179160000|2024-12-14 12:26:00|2961.34|2949.84|2962.4|2950.9|2962.4|2950.9|2961.34|2949.84|31
1734179170000|2024-12-14 12:26:10|2962.18|2950.68|2960.49|2948.99|2962.78|2951.28|2960.49|2948.99|34
1734179180000|2024-12-14 12:26:20|2960.45|2948.95|2960.81|2949.31|2960.9|2949.4|2960.21|2948.71|34
1734179190000|2024-12-14 12:26:30|2960.52|2949.02|2961.51|2950.01|2961.51|2950.01|2960.52|2949.02|33
1734179200000|2024-12-14 12:26:40|2961.53|2950.03|2958.43|2946.93|2961.55|2950.05|2957.87|2946.37|36
1734179210000|2024-12-14 12:26:50|2958.59|2947.09|2956.84|2945.34|2958.85|2947.35|2956.06|2944.56|37
1734179220000|2024-12-14 12:27:00|2957.12|2945.62|2960.37|2948.87|2960.41|2948.91|2957.12|2945.62|35
1734179230000|2024-12-14 12:27:10|2960.62|2949.12|2962.4|2950.9|2963.02|2951.52|2960.62|2949.12|32
1734179240000|2024-12-14 12:27:20|2962.41|2950.91|2961.49|2949.99|2962.83|2951.33|2960.97|2949.47|32
1734179250000|2024-12-14 12:27:30|2961.37|2949.87|2960.86|2949.36|2962.31|2950.81|2960.86|2949.36|29
1734179260000|2024-12-14 12:27:40|2960.92|2949.42|2959.92|2948.42|2960.92|2949.42|2959.15|2947.65|27
1734179270000|2024-12-14 12:27:50|2959.84|2948.34|2959.93|2948.43|2960.1|2948.6|2959.81|2948.31|27
1734179280000|2024-12-14 12:28:00|2959.92|2948.42|2959.48|2947.98|2960.13|2948.63|2959.25|2947.75|29
1734179290000|2024-12-14 12:28:10|2959.47|2947.97|2958.6|2947.1|2960.08|2948.58|2958.04|2946.54|36
1734179300000|2024-12-14 12:28:20|2958.57|2947.07|2959.11|2947.61|2960.04|2948.54|2958.57|2947.07|25
1734179310000|2024-12-14 12:28:30|2958.9|2947.4|2956.58|2945.08|2959.07|2947.57|2956.55|2945.05|33
1734179320000|2024-12-14 12:28:40|2957.04|2945.54|2957.07|2945.57|2957.39|2945.89|2956.77|2945.27|30
1734179330000|2024-12-14 12:28:50|2957.63|2946.13|2956.73|2945.23|2958.01|2946.51|2956.52|2945.02|32
1734179340000|2024-12-14 12:29:00|2957.07|2945.57|2959.58|2948.08|2960.41|2948.91|2956.76|2945.26|35
1734179350000|2024-12-14 12:29:10|2959.97|2948.47|2959.25|2947.75|2960.51|2949.01|2958.2|2946.7|37
1734179360000|2024-12-14 12:29:20|2959.24|2947.74|2959.46|2947.96|2959.68|2948.18|2958.49|2946.99|35
1734179370000|2024-12-14 12:29:30|2959.35|2947.85|2958.17|2946.67|2959.44|2947.94|2957.72|2946.22|36
1734179380000|2024-12-14 12:29:40|2958.14|2946.64|2958.25|2946.75|2958.57|2947.07|2958.08|2946.58|27
1734179390000|2024-12-14 12:29:50|2958.33|2946.83|2960.18|2948.68|2960.18|2948.68|2958.33|2946.83|25
1734179400000|2024-12-14 12:30:00|2960.2|2948.7|2958.98|2947.48|2960.2|2948.7|2958.31|2946.81|33
1734179410000|2024-12-14 12:30:10|2959.06|2947.56|2958.53|2947.03|2959.11|2947.61|2958.53|2947.03|27
1734179420000|2024-12-14 12:30:20|2958.29|2946.79|2956.69|2945.19|2958.29|2946.79|2956.47|2944.97|35
1734179430000|2024-12-14 12:30:30|2957.12|2945.62|2957.35|2945.85|2957.99|2946.49|2956.02|2944.52|37
1734179440000|2024-12-14 12:30:40|2957.19|2945.69|2957.43|2945.93|2957.43|2945.93|2956.35|2944.85|27
1734179450000|2024-12-14 12:30:50|2958.1|2946.6|2956.4|2944.9|2958.13|2946.63|2956.21|2944.71|30
1734179460000|2024-12-14 12:31:00|2956.32|2944.82|2957.46|2945.96|2957.99|2946.49|2955.53|2944.03|35
1734179470000|2024-12-14 12:31:10|2957.4|2945.9|2955.61|2944.11|2957.99|2946.49|2954.25|2942.75|36
1734179480000|2024-12-14 12:31:20|2955.97|2944.47|2953.93|2942.43|2959.5|2948|2953.93|2942.43|35
1734179490000|2024-12-14 12:31:30|2953.94|2942.44|2954.04|2942.54|2956.27|2944.77|2953.91|2942.41|37
1734179500000|2024-12-14 12:31:40|2954.23|2942.73|2952.16|2940.66|2954.67|2943.17|2951.8|2940.3|39
1734179510000|2024-12-14 12:31:50|2952.12|2940.62|2950.1|2938.6|2952.12|2940.62|2949.14|2937.64|35
1734179520000|2024-12-14 12:32:00|2949.9|2938.4|2952.06|2940.56|2952.29|2940.79|2948.86|2937.36|35
1734179530000|2024-12-14 12:32:10|2952.15|2940.65|2952.85|2941.35|2954.59|2943.09|2952.15|2940.65|38
1734179540000|2024-12-14 12:32:20|2952.62|2941.12|2949.56|2938.06|2952.92|2941.42|2949.56|2938.06|36
1734179550000|2024-12-14 12:32:30|2949.37|2937.87|2948.44|2936.94|2949.86|2938.36|2948.36|2936.86|34
1734179560000|2024-12-14 12:32:40|2948.5|2937|2945.72|2934.22|2948.5|2937|2945.47|2933.97|36
1734179570000|2024-12-14 12:32:50|2945.67|2934.17|2948.26|2936.76|2948.34|2936.84|2944.64|2933.14|36
1734179580000|2024-12-14 12:33:00|2948.39|2936.89|2947.49|2935.99|2948.48|2936.98|2947.46|2935.96|33
1734179590000|2024-12-14 12:33:10|2947.55|2936.05|2945.93|2934.43|2947.55|2936.05|2945.43|2933.93|29
1734179600000|2024-12-14 12:33:20|2945.99|2934.49|2942.65|2931.15|2945.99|2934.49|2942.02|2930.52|38
1734179610000|2024-12-14 12:33:30|2942.92|2931.42|2945.24|2933.74|2945.24|2933.74|2942.88|2931.38|36
1734179620000|2024-12-14 12:33:40|2945.22|2933.72|2948.57|2937.07|2948.62|2937.12|2945.05|2933.55|33
1734179630000|2024-12-14 12:33:50|2948.6|2937.1|2949.33|2937.83|2950.19|2938.69|2948.37|2936.87|28
1734179640000|2024-12-14 12:34:00|2949.39|2937.89|2948.27|2936.77|2950.93|2939.43|2948.18|2936.68|37
1734179650000|2024-12-14 12:34:10|2948.26|2936.76|2942.66|2931.16|2948.26|2936.76|2942.66|2931.16|37
1734179660000|2024-12-14 12:34:20|2942.64|2931.14|2944.04|2932.54|2944.04|2932.54|2941.9|2930.4|39
1734179670000|2024-12-14 12:34:30|2943.89|2932.39|2943.06|2931.56|2944.07|2932.57|2942.35|2930.85|37
1734179680000|2024-12-14 12:34:40|2943.09|2931.59|2942.38|2930.88|2943.13|2931.63|2941.24|2929.74|36
1734179690000|2024-12-14 12:34:50|2942.34|2930.84|2941.55|2930.05|2942.34|2930.84|2940.18|2928.68|37
1734179700000|2024-12-14 12:35:00|2941.64|2930.14|2942.25|2930.75|2942.8|2931.3|2941.33|2929.83|37
1734179710000|2024-12-14 12:35:10|2942.1|2930.6|2941.52|2930.02|2942.59|2931.09|2941.32|2929.82|32
1734179720000|2024-12-14 12:35:20|2941.49|2929.99|2939.55|2928.05|2941.79|2930.29|2939.39|2927.89|36
1734179730000|2024-12-14 12:35:30|2939.67|2928.17|2942.49|2930.99|2942.59|2931.09|2939.67|2928.17|35
1734179740000|2024-12-14 12:35:40|2942.48|2930.98|2941.48|2929.98|2942.51|2931.01|2940.55|2929.05|35
1734179750000|2024-12-14 12:35:50|2941.59|2930.09|2941.1|2929.6|2942.12|2930.62|2940.79|2929.29|35
1734179760000|2024-12-14 12:36:00|2941.17|2929.67|2941.34|2929.84|2941.93|2930.43|2940.99|2929.49|31
1734179770000|2024-12-14 12:36:10|2941.36|2929.86|2946.49|2934.99|2947.59|2936.09|2941.28|2929.78|37
1734179780000|2024-12-14 12:36:20|2946.21|2934.71|2944.71|2933.21|2947.05|2935.55|2944.71|2933.21|36
1734179790000|2024-12-14 12:36:30|2944.68|2933.18|2946.22|2934.72|2946.22|2934.72|2944.68|2933.18|32
1734179800000|2024-12-14 12:36:40|2946.3|2934.8|2946.21|2934.71|2946.88|2935.38|2945.28|2933.78|33
1734179810000|2024-12-14 12:36:50|2946.22|2934.72|2946.21|2934.71|2946.28|2934.78|2943.91|2932.41|38
1734179820000|2024-12-14 12:37:00|2946.22|2934.72|2947.82|2936.32|2947.82|2936.32|2946.18|2934.68|37
1734179830000|2024-12-14 12:37:10|2947.87|2936.37|2947.89|2936.39|2949.55|2938.05|2947.87|2936.37|27
1734179840000|2024-12-14 12:37:20|2947.35|2935.85|2948.16|2936.66|2948.73|2937.23|2947.35|2935.85|34
1734179850000|2024-12-14 12:37:30|2948.67|2937.17|2950.01|2938.51|2951.29|2939.79|2948.33|2936.83|37
1734179860000|2024-12-14 12:37:40|2950.03|2938.53|2951.85|2940.35|2951.94|2940.44|2949.9|2938.4|35
1734179870000|2024-12-14 12:37:50|2951.97|2940.47|2952.8|2941.3|2953.2|2941.7|2951.97|2940.47|36
1734179880000|2024-12-14 12:38:00|2953.2|2941.7|2950.72|2939.22|2953.2|2941.7|2950.72|2939.22|36
1734179890000|2024-12-14 12:38:10|2950.9|2939.4|2949.33|2937.83|2951.79|2940.29|2948.76|2937.26|33
1734179900000|2024-12-14 12:38:20|2949.32|2937.82|2949.14|2937.64|2949.8|2938.3|2948.78|2937.28|36
1734179910000|2024-12-14 12:38:30|2949.16|2937.66|2951.31|2939.81|2951.33|2939.83|2949|2937.5|34
1734179920000|2024-12-14 12:38:40|2951.27|2939.77|2950.84|2939.34|2951.31|2939.81|2950.59|2939.09|33
1734179930000|2024-12-14 12:38:50|2951.08|2939.58|2950.34|2938.84|2951.45|2939.95|2950.29|2938.79|28
1734179940000|2024-12-14 12:39:00|2950.36|2938.86|2953.01|2941.51|2953.01|2941.51|2950.36|2938.86|30
1734179950000|2024-12-14 12:39:10|2953.06|2941.56|2951.45|2939.95|2953.06|2941.56|2951.45|2939.95|24
1734179960000|2024-12-14 12:39:20|2951.52|2940.02|2951.23|2939.73|2951.7|2940.2|2951.16|2939.66|20
1734179970000|2024-12-14 12:39:30|2951.07|2939.57|2953.05|2941.55|2953.05|2941.55|2950.8|2939.3|30
1734179980000|2024-12-14 12:39:40|2953.06|2941.56|2955.26|2943.76|2955.26|2943.76|2953.06|2941.56|29
1734179990000|2024-12-14 12:39:50|2955.2|2943.7|2954.72|2943.22|2955.2|2943.7|2953.94|2942.44|34
1734180000000|2024-12-14 12:40:00|2955.17|2943.67|2951.24|2939.74|2955.17|2943.67|2951.13|2939.63|33
1734180010000|2024-12-14 12:40:10|2951.22|2939.72|2950.59|2939.09|2951.38|2939.88|2950.44|2938.94|32
1734180020000|2024-12-14 12:40:20|2950.56|2939.06|2948.38|2936.88|2950.6|2939.1|2948.11|2936.61|19
1734180030000|2024-12-14 12:40:30|2949.27|2937.77|2948.27|2936.77|2951.31|2939.81|2948.27|2936.77|35
1734180040000|2024-12-14 12:40:40|2948.06|2936.56|2942.91|2931.41|2948.06|2936.56|2942.91|2931.41|35
1734180050000|2024-12-14 12:40:50|2942.87|2931.37|2941.45|2929.95|2944.27|2932.77|2940.92|2929.42|37
1734180060000|2024-12-14 12:41:00|2941.69|2930.19|2945.66|2934.16|2945.66|2934.16|2941.63|2930.13|35
1734180070000|2024-12-14 12:41:10|2945.6|2934.1|2947.82|2936.32|2949.65|2938.15|2945.6|2934.1|38
1734180080000|2024-12-14 12:41:20|2947.55|2936.05|2949.08|2937.58|2949.28|2937.78|2946.96|2935.46|30
1734180090000|2024-12-14 12:41:30|2948.5|2937|2950.65|2939.15|2950.66|2939.16|2948.39|2936.89|29
1734180100000|2024-12-14 12:41:40|2951.13|2939.63|2954.09|2942.59|2955.47|2943.97|2951.09|2939.59|35
1734180110000|2024-12-14 12:41:50|2954.04|2942.54|2956.08|2944.58|2956.1|2944.6|2954.02|2942.52|31
1734180120000|2024-12-14 12:42:00|2955.55|2944.05|2950.88|2939.38|2955.55|2944.05|2950.86|2939.36|37
1734180130000|2024-12-14 12:42:10|2950.8|2939.3|2946.31|2934.81|2950.8|2939.3|2946.31|2934.81|39
1734180140000|2024-12-14 12:42:20|2946.37|2934.87|2947.46|2935.96|2947.76|2936.26|2946.19|2934.69|32
1734180150000|2024-12-14 12:42:30|2947.47|2935.97|2947.3|2935.8|2947.75|2936.25|2947.29|2935.79|26
1734180160000|2024-12-14 12:42:40|2947.32|2935.82|2947.09|2935.59|2947.35|2935.85|2946.69|2935.19|33
1734180170000|2024-12-14 12:42:50|2947.1|2935.6|2947.29|2935.79|2948.06|2936.56|2946.98|2935.48|30
1734180180000|2024-12-14 12:43:00|2947.34|2935.84|2944.36|2932.86|2947.34|2935.84|2944.36|2932.86|37
1734180190000|2024-12-14 12:43:10|2944.52|2933.02|2945.98|2934.48|2946.43|2934.93|2944.08|2932.58|33
1734180200000|2024-12-14 12:43:20|2945.99|2934.49|2944.62|2933.12|2946.14|2934.64|2944.14|2932.64|31
1734180210000|2024-12-14 12:43:30|2944.61|2933.11|2944.42|2932.92|2944.67|2933.17|2944.31|2932.81|19
1734180220000|2024-12-14 12:43:40|2944.01|2932.51|2944.34|2932.84|2945.43|2933.93|2943.54|2932.04|29
1734180230000|2024-12-14 12:43:50|2944.33|2932.83|2944.09|2932.59|2944.34|2932.84|2943.93|2932.43|22
1734180240000|2024-12-14 12:44:00|2943.26|2931.76|2941.13|2929.63|2943.26|2931.76|2940.09|2928.59|33
1734180250000|2024-12-14 12:44:10|2941.1|2929.6|2941.02|2929.52|2941.13|2929.63|2939.97|2928.47|25
1734180260000|2024-12-14 12:44:20|2941.37|2929.87|2942.02|2930.52|2942.24|2930.74|2941.37|2929.87|30
1734180270000|2024-12-14 12:44:30|2941.51|2930.01|2940.24|2928.74|2941.51|2930.01|2940.24|2928.74|32
1734180280000|2024-12-14 12:44:40|2940.37|2928.87|2939.92|2928.42|2941.19|2929.69|2939.92|2928.42|30
1734180290000|2024-12-14 12:44:50|2940.02|2928.52|2940.14|2928.64|2940.29|2928.79|2938.82|2927.32|40
1734180300000|2024-12-14 12:45:00|2940.08|2928.58|2938.17|2926.67|2940.14|2928.64|2938.16|2926.66|34
1734180310000|2024-12-14 12:45:10|2937.92|2926.42|2936.99|2925.49|2937.92|2926.42|2935.34|2923.84|32
1734180320000|2024-12-14 12:45:20|2936.9|2925.4|2937.51|2926.01|2937.56|2926.06|2936.3|2924.8|36
1734180330000|2024-12-14 12:45:30|2937.57|2926.07|2938.34|2926.84|2938.34|2926.84|2936.72|2925.22|37
1734180340000|2024-12-14 12:45:40|2938.83|2927.33|2941.13|2929.63|2941.39|2929.89|2938.81|2927.31|37
1734180350000|2024-12-14 12:45:50|2941.16|2929.66|2939.42|2927.92|2944.24|2932.74|2939.35|2927.85|36
1734180360000|2024-12-14 12:46:00|2939.28|2927.78|2940.74|2929.24|2940.85|2929.35|2937.43|2925.93|31
1734180370000|2024-12-14 12:46:10|2941.09|2929.59|2942.58|2931.08|2943.17|2931.67|2941.09|2929.59|33
1734180380000|2024-12-14 12:46:20|2942.48|2930.98|2944.67|2933.17|2944.74|2933.24|2942.28|2930.78|36
1734180390000|2024-12-14 12:46:30|2944.7|2933.2|2944.84|2933.34|2945.11|2933.61|2943.55|2932.05|35
1734180400000|2024-12-14 12:46:40|2945.02|2933.52|2942.75|2931.25|2945.41|2933.91|2942.75|2931.25|37
1734180410000|2024-12-14 12:46:50|2942.83|2931.33|2942.34|2930.84|2942.97|2931.47|2942.33|2930.83|32
1734180420000|2024-12-14 12:47:00|2942.33|2930.83|2941.6|2930.1|2942.76|2931.26|2940.63|2929.13|37
1734180430000|2024-12-14 12:47:10|2941.75|2930.25|2940.42|2928.92|2941.75|2930.25|2939.78|2928.28|34
1734180440000|2024-12-14 12:47:20|2940.46|2928.96|2940.43|2928.93|2940.95|2929.45|2940.33|2928.83|35
1734180450000|2024-12-14 12:47:30|2940.54|2929.04|2935.7|2924.2|2940.54|2929.04|2935.67|2924.17|31
1734180460000|2024-12-14 12:47:40|2935.64|2924.14|2935.74|2924.24|2936.91|2925.41|2935.54|2924.04|34
1734180470000|2024-12-14 12:47:50|2935.76|2924.26|2932.91|2921.41|2935.82|2924.32|2932.85|2921.35|24
1734180480000|2024-12-14 12:48:00|2933.04|2921.54|2932.1|2920.6|2935.3|2923.8|2932.1|2920.6|38
1734180490000|2024-12-14 12:48:10|2932.04|2920.54|2934.32|2922.82|2934.34|2922.84|2931.92|2920.42|32
1734180500000|2024-12-14 12:48:20|2934.3|2922.8|2933.06|2921.56|2934.56|2923.06|2932.97|2921.47|33
1734180510000|2024-12-14 12:48:30|2933.34|2921.84|2929.08|2917.58|2933.46|2921.96|2926.77|2915.27|35
1734180520000|2024-12-14 12:48:40|2929.15|2917.65|2927.19|2915.69|2929.15|2917.65|2927.15|2915.65|38
1734180530000|2024-12-14 12:48:50|2927.03|2915.53|2926.7|2915.2|2927.34|2915.84|2926.7|2915.2|28
1734180540000|2024-12-14 12:49:00|2926.72|2915.22|2927.94|2916.44|2927.98|2916.48|2926.36|2914.86|37
1734180550000|2024-12-14 12:49:10|2927.82|2916.32|2926.79|2915.29|2929.03|2917.53|2926.52|2915.02|36
1734180560000|2024-12-14 12:49:20|2926.69|2915.19|2926.32|2914.82|2927.33|2915.83|2925.71|2914.21|32
1734180570000|2024-12-14 12:49:30|2926.38|2914.88|2926.74|2915.24|2927.41|2915.91|2926.38|2914.88|31
1734180580000|2024-12-14 12:49:40|2926.67|2915.17|2926.61|2915.11|2926.72|2915.22|2926.17|2914.67|35
1734180590000|2024-12-14 12:49:50|2926.52|2915.02|2926.7|2915.2|2927.3|2915.8|2926.52|2915.02|35
1734180600000|2024-12-14 12:50:00|2926.13|2914.63|2926.2|2914.7|2926.99|2915.49|2925.64|2914.14|37
1734180610000|2024-12-14 12:50:10|2925.79|2914.29|2925.39|2913.89|2926.2|2914.7|2925.3|2913.8|35
1734180620000|2024-12-14 12:50:20|2925.37|2913.87|2923.71|2912.21|2925.5|2914|2923.71|2912.21|32
1734180630000|2024-12-14 12:50:30|2923.59|2912.09|2923.46|2911.96|2923.85|2912.35|2922.34|2910.84|34
1734180640000|2024-12-14 12:50:40|2923.65|2912.15|2921.63|2910.13|2923.71|2912.21|2921.46|2909.96|37
1734180650000|2024-12-14 12:50:50|2921.68|2910.18|2920.38|2908.88|2921.69|2910.19|2920.38|2908.88|34
1734180660000|2024-12-14 12:51:00|2920.65|2909.15|2922.1|2910.6|2922.19|2910.69|2920.65|2909.15|34
1734180670000|2024-12-14 12:51:10|2922.16|2910.66|2926.67|2915.17|2926.76|2915.26|2922.16|2910.66|35
1734180680000|2024-12-14 12:51:20|2926.68|2915.18|2926.14|2914.64|2926.68|2915.18|2924.21|2912.71|36
1734180690000|2024-12-14 12:51:30|2926.12|2914.62|2928.85|2917.35|2928.85|2917.35|2926.12|2914.62|33
1734180700000|2024-12-14 12:51:40|2928.87|2917.37|2931.7|2920.2|2931.97|2920.47|2928.87|2917.37|38
1734180710000|2024-12-14 12:51:50|2931.83|2920.33|2933.21|2921.71|2933.32|2921.82|2931.66|2920.16|33
1734180720000|2024-12-14 12:52:00|2933.39|2921.89|2932.41|2920.91|2934.4|2922.9|2932.41|2920.91|34
1734180730000|2024-12-14 12:52:10|2932.07|2920.57|2928.69|2917.19|2932.07|2920.57|2928.64|2917.14|35
1734180740000|2024-12-14 12:52:20|2928.65|2917.15|2931.72|2920.22|2931.73|2920.23|2928.65|2917.15|33
1734180750000|2024-12-14 12:52:30|2931.71|2920.21|2931.73|2920.23|2931.82|2920.32|2931.45|2919.95|33
1734180760000|2024-12-14 12:52:40|2931.44|2919.94|2929.6|2918.1|2931.44|2919.94|2929.59|2918.09|36
1734180770000|2024-12-14 12:52:50|2929.52|2918.02|2929.75|2918.25|2930.32|2918.82|2929.23|2917.73|36
1734180780000|2024-12-14 12:53:00|2929.67|2918.17|2927.85|2916.35|2930.32|2918.82|2927.85|2916.35|35
1734180790000|2024-12-14 12:53:10|2927.71|2916.21|2929.03|2917.53|2929.07|2917.57|2927.15|2915.65|33
1734180800000|2024-12-14 12:53:20|2929.07|2917.57|2928.37|2916.87|2930.8|2919.3|2928.37|2916.87|35
1734180810000|2024-12-14 12:53:30|2928.33|2916.83|2926.56|2915.06|2928.45|2916.95|2926.41|2914.91|25
1734180820000|2024-12-14 12:53:40|2926.7|2915.2|2927.49|2915.99|2927.7|2916.2|2925.81|2914.31|28
1734180830000|2024-12-14 12:53:50|2927.7|2916.2|2927.38|2915.88|2928.49|2916.99|2927.38|2915.88|31
1734180840000|2024-12-14 12:54:00|2927.23|2915.73|2927.28|2915.78|2927.51|2916.01|2926.65|2915.15|36
1734180850000|2024-12-14 12:54:10|2927.32|2915.82|2926.25|2914.75|2927.77|2916.27|2926.25|2914.75|33
1734180860000|2024-12-14 12:54:20|2925.99|2914.49|2925.75|2914.25|2928.07|2916.57|2925.65|2914.15|36
1734180870000|2024-12-14 12:54:30|2925.85|2914.35|2926.38|2914.88|2926.65|2915.15|2925.71|2914.21|32
1734180880000|2024-12-14 12:54:40|2926.3|2914.8|2926.3|2914.8|2926.71|2915.21|2926.23|2914.73|33
1734180890000|2024-12-14 12:54:50|2926.03|2914.53|2928.44|2916.94|2928.47|2916.97|2925.17|2913.67|34
1734180900000|2024-12-14 12:55:00|2928.45|2916.95|2931|2919.5|2931|2919.5|2928.33|2916.83|30
1734180910000|2024-12-14 12:55:10|2931.03|2919.53|2933.47|2921.97|2934.31|2922.81|2931.03|2919.53|36
1734180920000|2024-12-14 12:55:20|2933.46|2921.96|2936.7|2925.2|2936.7|2925.2|2933.38|2921.88|30
1734180930000|2024-12-14 12:55:30|2936.64|2925.14|2934.9|2923.4|2936.97|2925.47|2934.71|2923.21|34
1734180940000|2024-12-14 12:55:40|2934.83|2923.33|2933.59|2922.09|2935.15|2923.65|2933.52|2922.02|33
1734180950000|2024-12-14 12:55:50|2933.63|2922.13|2934.27|2922.77|2934.76|2923.26|2933.63|2922.13|29
1734180960000|2024-12-14 12:56:00|2934.4|2922.9|2931.47|2919.97|2934.4|2922.9|2931.47|2919.97|32
1734180970000|2024-12-14 12:56:10|2931.73|2920.23|2933.53|2922.03|2933.8|2922.3|2931.56|2920.06|32
1734180980000|2024-12-14 12:56:20|2933.4|2921.9|2926.58|2915.08|2933.4|2921.9|2926.27|2914.77|35
1734180990000|2024-12-14 12:56:30|2926.66|2915.16|2930.27|2918.77|2930.27|2918.77|2926.58|2915.08|35
1734181000000|2024-12-14 12:56:40|2930.34|2918.84|2929.53|2918.03|2930.34|2918.84|2928.5|2917|36
1734181010000|2024-12-14 12:56:50|2929.39|2917.89|2928.6|2917.1|2929.55|2918.05|2927.62|2916.12|35
1734181020000|2024-12-14 12:57:00|2928.63|2917.13|2929.47|2917.97|2929.47|2917.97|2928.56|2917.06|27
1734181030000|2024-12-14 12:57:10|2929.45|2917.95|2930.33|2918.83|2931.06|2919.56|2929.42|2917.92|36
1734181040000|2024-12-14 12:57:20|2930.58|2919.08|2934.84|2923.34|2934.84|2923.34|2930.58|2919.08|36
1734181050000|2024-12-14 12:57:30|2935.16|2923.66|2933.26|2921.76|2936.6|2925.1|2933|2921.5|28
1734181060000|2024-12-14 12:57:40|2933.35|2921.85|2936.02|2924.52|2936.02|2924.52|2932.93|2921.43|37
1734181070000|2024-12-14 12:57:50|2936.07|2924.57|2936.28|2924.78|2936.79|2925.29|2936.07|2924.57|32
1734181080000|2024-12-14 12:58:00|2936.08|2924.58|2933.97|2922.47|2936.08|2924.58|2933.97|2922.47|35
1734181090000|2024-12-14 12:58:10|2933.95|2922.45|2933.56|2922.06|2934.58|2923.08|2933.28|2921.78|34
1734181100000|2024-12-14 12:58:20|2933.65|2922.15|2931.28|2919.78|2933.96|2922.46|2931.28|2919.78|34
1734181110000|2024-12-14 12:58:30|2931.3|2919.8|2930.85|2919.35|2931.34|2919.84|2930.82|2919.32|18
1734181120000|2024-12-14 12:58:40|2930.67|2919.17|2932.08|2920.58|2932.73|2921.23|2930.67|2919.17|39
1734181130000|2024-12-14 12:58:50|2932.09|2920.59|2930.86|2919.36|2932.09|2920.59|2930.61|2919.11|35
1734181140000|2024-12-14 12:59:00|2930.85|2919.35|2930.39|2918.89|2932.27|2920.77|2930.39|2918.89|37
1734181150000|2024-12-14 12:59:10|2930.41|2918.91|2930.85|2919.35|2931.17|2919.67|2930.27|2918.77|32
1734181160000|2024-12-14 12:59:20|2930.87|2919.37|2931.04|2919.54|2931.1|2919.6|2929.9|2918.4|35
1734181170000|2024-12-14 12:59:30|2931.02|2919.52|2932.32|2920.82|2932.57|2921.07|2931|2919.5|35
1734181180000|2024-12-14 12:59:40|2932.25|2920.75|2930.69|2919.19|2932.28|2920.78|2929.98|2918.48|35
1734181190000|2024-12-14 12:59:50|2930.67|2919.17|2928.94|2917.44|2930.67|2919.17|2928.86|2917.36|17
1734181200000|2024-12-14 13:00:00|2928.93|2917.43|2934.41|2922.91|2935.14|2923.64|2928.58|2917.08|38
1734181210000|2024-12-14 13:00:10|2934.73|2923.23|2934.99|2923.49|2935.09|2923.59|2933.78|2922.28|36
1734181220000|2024-12-14 13:00:20|2935|2923.5|2935.25|2923.75|2935.29|2923.79|2934.07|2922.57|28
1734181230000|2024-12-14 13:00:30|2935.15|2923.65|2935.58|2924.08|2935.76|2924.26|2934.85|2923.35|34
1734181240000|2024-12-14 13:00:40|2935.8|2924.3|2932.95|2921.45|2936.21|2924.71|2932.79|2921.29|31
1734181250000|2024-12-14 13:00:50|2932.68|2921.18|2932.98|2921.48|2933.02|2921.52|2932.22|2920.72|29
1734181260000|2024-12-14 13:01:00|2932.87|2921.37|2929.71|2918.21|2932.97|2921.47|2929.44|2917.94|36
1734181270000|2024-12-14 13:01:10|2929.66|2918.16|2931.11|2919.61|2931.16|2919.66|2929.52|2918.02|37
1734181280000|2024-12-14 13:01:20|2931.02|2919.52|2933.86|2922.36|2934.4|2922.9|2930.97|2919.47|35
1734181290000|2024-12-14 13:01:30|2934.11|2922.61|2935.78|2924.28|2935.78|2924.28|2934.11|2922.61|37
1734181300000|2024-12-14 13:01:40|2935.81|2924.31|2936.15|2924.65|2936.18|2924.68|2935.81|2924.31|31
1734181310000|2024-12-14 13:01:50|2936.53|2925.03|2934.64|2923.14|2937.29|2925.79|2934.64|2923.14|38
1734181320000|2024-12-14 13:02:00|2934.88|2923.38|2935.43|2923.93|2937.22|2925.72|2934.88|2923.38|36
1734181330000|2024-12-14 13:02:10|2935.35|2923.85|2935.03|2923.53|2936.5|2925|2934.6|2923.1|36
1734181340000|2024-12-14 13:02:20|2934.99|2923.49|2932.63|2921.13|2935.48|2923.98|2932.54|2921.04|33
1734181350000|2024-12-14 13:02:30|2932.67|2921.17|2931.74|2920.24|2932.67|2921.17|2931.65|2920.15|26
1734181360000|2024-12-14 13:02:40|2932.07|2920.57|2934.12|2922.62|2934.13|2922.63|2932.07|2920.57|27
1734181370000|2024-12-14 13:02:50|2934.07|2922.57|2934.62|2923.12|2934.62|2923.12|2934.07|2922.57|31
1734181380000|2024-12-14 13:03:00|2934.6|2923.1|2935.85|2924.35|2936.4|2924.9|2934.6|2923.1|37
1734181390000|2024-12-14 13:03:10|2935.82|2924.32|2933.52|2922.02|2936.26|2924.76|2933.35|2921.85|31
1734181400000|2024-12-14 13:03:20|2933.54|2922.04|2932.83|2921.33|2933.6|2922.1|2931.8|2920.3|34
1734181410000|2024-12-14 13:03:30|2932.84|2921.34|2930.19|2918.69|2933.15|2921.65|2929.77|2918.27|27
1734181420000|2024-12-14 13:03:40|2930|2918.5|2926.26|2914.76|2930|2918.5|2926.22|2914.72|33
1734181430000|2024-12-14 13:03:50|2926.16|2914.66|2924.03|2912.53|2926.38|2914.88|2923.9|2912.4|26
1734181440000|2024-12-14 13:04:00|2926.11|2914.61|2925.44|2913.94|2926.69|2915.19|2924.47|2912.97|39
1734181450000|2024-12-14 13:04:10|2925.48|2913.98|2928.82|2917.32|2928.82|2917.32|2925.48|2913.98|32
1734181460000|2024-12-14 13:04:20|2929.36|2917.86|2931.29|2919.79|2931.74|2920.24|2929.36|2917.86|33
1734181470000|2024-12-14 13:04:30|2931.26|2919.76|2931.33|2919.83|2931.39|2919.89|2929.91|2918.41|35
1734181480000|2024-12-14 13:04:40|2931.32|2919.82|2930.83|2919.33|2931.38|2919.88|2930.31|2918.81|29
1734181490000|2024-12-14 13:04:50|2930.79|2919.29|2928.7|2917.2|2930.79|2919.29|2927.6|2916.1|37
1734181500000|2024-12-14 13:05:00|2928.72|2917.22|2925.77|2914.27|2928.72|2917.22|2925.3|2913.8|35
1734181510000|2024-12-14 13:05:10|2925.76|2914.26|2926.31|2914.81|2928.32|2916.82|2925.76|2914.26|39
1734181520000|2024-12-14 13:05:20|2926.27|2914.77|2923.03|2911.53|2926.39|2914.89|2922.53|2911.03|30
1734181530000|2024-12-14 13:05:30|2922.66|2911.16|2924.23|2912.73|2924.23|2912.73|2922.09|2910.59|38
1734181540000|2024-12-14 13:05:40|2924.47|2912.97|2925.4|2913.9|2927.71|2916.21|2924.47|2912.97|40
1734181550000|2024-12-14 13:05:50|2925.48|2913.98|2923.56|2912.06|2925.48|2913.98|2923.45|2911.95|30
1734181560000|2024-12-14 13:06:00|2923.72|2912.22|2922.24|2910.74|2924|2912.5|2920.92|2909.42|38
1734181570000|2024-12-14 13:06:10|2922.23|2910.73|2924.65|2913.15|2925.42|2913.92|2922.2|2910.7|36
1734181580000|2024-12-14 13:06:20|2924.71|2913.21|2923.66|2912.16|2924.71|2913.21|2923.37|2911.87|32
1734181590000|2024-12-14 13:06:30|2923.78|2912.28|2921.48|2909.98|2925.02|2913.52|2921.48|2909.98|35
1734181600000|2024-12-14 13:06:40|2921.36|2909.86|2918.86|2907.36|2922.14|2910.64|2918.8|2907.3|32
1734181610000|2024-12-14 13:06:50|2918.79|2907.29|2921.68|2910.18|2922.12|2910.62|2917.59|2906.09|39
1734181620000|2024-12-14 13:07:00|2921.7|2910.2|2916.24|2904.74|2921.7|2910.2|2916.24|2904.74|37
1734181630000|2024-12-14 13:07:10|2916.26|2904.76|2918.06|2906.56|2918.06|2906.56|2915.31|2903.81|35
1734181640000|2024-12-14 13:07:20|2917.93|2906.43|2918.9|2907.4|2919.34|2907.84|2917.91|2906.41|33
1734181650000|2024-12-14 13:07:30|2918.87|2907.37|2917.16|2905.66|2919.08|2907.58|2917.06|2905.56|34
1734181660000|2024-12-14 13:07:40|2917.13|2905.63|2917.1|2905.6|2918.14|2906.64|2916.81|2905.31|36
1734181670000|2024-12-14 13:07:50|2917.03|2905.53|2916.89|2905.39|2917.42|2905.92|2916.84|2905.34|35
1734181680000|2024-12-14 13:08:00|2916.86|2905.36|2916.99|2905.49|2917.37|2905.87|2916.04|2904.54|35
1734181690000|2024-12-14 13:08:10|2917.01|2905.51|2917.97|2906.47|2918.42|2906.92|2917.01|2905.51|35
1734181700000|2024-12-14 13:08:20|2917.83|2906.33|2917.17|2905.67|2918.03|2906.53|2916.22|2904.72|36
1734181710000|2024-12-14 13:08:30|2917.29|2905.79|2921.04|2909.54|2921.5|2910|2917.29|2905.79|36
1734181720000|2024-12-14 13:08:40|2921.11|2909.61|2920.13|2908.63|2921.11|2909.61|2918.9|2907.4|36
1734181730000|2024-12-14 13:08:50|2920.15|2908.65|2919.98|2908.48|2921.08|2909.58|2919.84|2908.34|33
1734181740000|2024-12-14 13:09:00|2919.88|2908.38|2920.49|2908.99|2921.7|2910.2|2919.76|2908.26|39
1734181750000|2024-12-14 13:09:10|2920.48|2908.98|2920.65|2909.15|2921.97|2910.47|2920.08|2908.58|35
1734181760000|2024-12-14 13:09:20|2920.64|2909.14|2917.64|2906.14|2921.06|2909.56|2917.64|2906.14|35
1734181770000|2024-12-14 13:09:30|2917.71|2906.21|2918.05|2906.55|2918.2|2906.7|2916.42|2904.92|34
1734181780000|2024-12-14 13:09:40|2917.9|2906.4|2917.06|2905.56|2917.9|2906.4|2917.02|2905.52|34
1734181790000|2024-12-14 13:09:50|2917.07|2905.57|2916.28|2904.78|2917.29|2905.79|2915.96|2904.46|34
1734181800000|2024-12-14 13:10:00|2916.27|2904.77|2916.09|2904.59|2918.04|2906.54|2915.95|2904.45|37
1734181810000|2024-12-14 13:10:10|2916.24|2904.74|2914.03|2902.53|2916.31|2904.81|2913.3|2901.8|35
1734181820000|2024-12-14 13:10:20|2914.05|2902.55|2912.11|2900.61|2914.05|2902.55|2909.37|2897.87|37
1734181830000|2024-12-14 13:10:30|2912.18|2900.68|2910.4|2898.9|2912.72|2901.22|2910.18|2898.68|38
1734181840000|2024-12-14 13:10:40|2910.36|2898.86|2907.56|2896.06|2910.36|2898.86|2907.56|2896.06|36
1734181850000|2024-12-14 13:10:50|2907.49|2895.99|2905.77|2894.27|2907.95|2896.45|2905.77|2894.27|32
1734181860000|2024-12-14 13:11:00|2905.42|2893.92|2905.95|2894.45|2906.06|2894.56|2902.5|2891|34
1734181870000|2024-12-14 13:11:10|2906.05|2894.55|2905.28|2893.78|2906.56|2895.06|2905.28|2893.78|36
1734181880000|2024-12-14 13:11:20|2905.44|2893.94|2904.85|2893.35|2905.51|2894.01|2904.67|2893.17|33
1734181890000|2024-12-14 13:11:30|2904.83|2893.33|2903.1|2891.6|2904.94|2893.44|2902.97|2891.47|36
1734181900000|2024-12-14 13:11:40|2903.08|2891.58|2902.92|2891.42|2903.22|2891.72|2902.17|2890.67|35
1734181910000|2024-12-14 13:11:50|2902.96|2891.46|2901.88|2890.38|2903.18|2891.68|2901.83|2890.33|33
1734181920000|2024-12-14 13:12:00|2901.98|2890.48|2902.93|2891.43|2903.14|2891.64|2901.36|2889.86|37
1734181930000|2024-12-14 13:12:10|2903.15|2891.65|2901.19|2889.69|2903.18|2891.68|2900.66|2889.16|36
1734181940000|2024-12-14 13:12:20|2901.2|2889.7|2902.25|2890.75|2902.4|2890.9|2901.2|2889.7|30
1734181950000|2024-12-14 13:12:30|2902.26|2890.76|2900.43|2888.93|2903.28|2891.78|2900.43|2888.93|35
1734181960000|2024-12-14 13:12:40|2900.44|2888.94|2904.29|2892.79|2904.29|2892.79|2900.25|2888.75|34
1734181970000|2024-12-14 13:12:50|2904.11|2892.61|2903.1|2891.6|2904.11|2892.61|2902.18|2890.68|37
1734181980000|2024-12-14 13:13:00|2902.97|2891.47|2901.72|2890.22|2902.97|2891.47|2901.61|2890.11|36
1734181990000|2024-12-14 13:13:10|2901.7|2890.2|2901.23|2889.73|2902.76|2891.26|2901.04|2889.54|36
1734182000000|2024-12-14 13:13:20|2901.08|2889.58|2901.17|2889.67|2901.35|2889.85|2900.78|2889.28|36
1734182010000|2024-12-14 13:13:30|2901.15|2889.65|2901.78|2890.28|2901.78|2890.28|2900.96|2889.46|31
1734182020000|2024-12-14 13:13:40|2901.95|2890.45|2902.19|2890.69|2903.29|2891.79|2901.95|2890.45|32
1734182030000|2024-12-14 13:13:50|2901.39|2889.89|2898.96|2887.46|2901.54|2890.04|2898.74|2887.24|37
1734182040000|2024-12-14 13:14:00|2898.75|2887.25|2902.26|2890.76|2902.32|2890.82|2898.75|2887.25|38
1734182050000|2024-12-14 13:14:10|2902.27|2890.77|2908|2896.5|2908|2896.5|2902.19|2890.69|35
1734182060000|2024-12-14 13:14:20|2908.03|2896.53|2906.79|2895.29|2908.1|2896.6|2906.74|2895.24|21
1734182070000|2024-12-14 13:14:30|2906.75|2895.25|2910.1|2898.6|2910.25|2898.75|2906.73|2895.23|31
1734182080000|2024-12-14 13:14:40|2910.31|2898.81|2911.67|2900.17|2912.15|2900.65|2910.31|2898.81|37
1734182090000|2024-12-14 13:14:50|2911.56|2900.06|2911.21|2899.71|2912.33|2900.83|2911.12|2899.62|31
1734182100000|2024-12-14 13:15:00|2911.2|2899.7|2911.17|2899.67|2911.24|2899.74|2910.36|2898.86|34
1734182110000|2024-12-14 13:15:10|2911.03|2899.53|2910.51|2899.01|2911.03|2899.53|2910.25|2898.75|38
1734182120000|2024-12-14 13:15:20|2910.59|2899.09|2909.53|2898.03|2910.59|2899.09|2908.9|2897.4|33
1734182130000|2024-12-14 13:15:30|2909.47|2897.97|2910.63|2899.13|2911.56|2900.06|2909.33|2897.83|39
1734182140000|2024-12-14 13:15:40|2910.75|2899.25|2910.98|2899.48|2911.25|2899.75|2909.8|2898.3|33
1734182150000|2024-12-14 13:15:50|2910.77|2899.27|2910.39|2898.89|2910.97|2899.47|2909.95|2898.45|38
1734182160000|2024-12-14 13:16:00|2910.27|2898.77|2909.5|2898|2910.72|2899.22|2909.35|2897.85|35
1734182170000|2024-12-14 13:16:10|2909.6|2898.1|2909.18|2897.68|2910.63|2899.13|2909.18|2897.68|35
1734182180000|2024-12-14 13:16:20|2908.79|2897.29|2908.03|2896.53|2908.79|2897.29|2907.34|2895.84|39
1734182190000|2024-12-14 13:16:30|2908.33|2896.83|2907.57|2896.07|2908.33|2896.83|2907.11|2895.61|37
1734182200000|2024-12-14 13:16:40|2907.34|2895.84|2907.03|2895.53|2907.34|2895.84|2905.95|2894.45|36
1734182210000|2024-12-14 13:16:50|2907.11|2895.61|2905.38|2893.88|2907.32|2895.82|2905.17|2893.67|34
1734182220000|2024-12-14 13:17:00|2905.36|2893.86|2903.75|2892.25|2905.36|2893.86|2903.29|2891.79|38
1734182230000|2024-12-14 13:17:10|2904|2892.5|2907.02|2895.52|2907.69|2896.19|2904|2892.5|38
1734182240000|2024-12-14 13:17:20|2907.07|2895.57|2904.54|2893.04|2907.11|2895.61|2904.54|2893.04|32
1734182250000|2024-12-14 13:17:30|2903.65|2892.15|2902.36|2890.86|2904.51|2893.01|2901.72|2890.22|36
1734182260000|2024-12-14 13:17:40|2903|2891.5|2903.65|2892.15|2904.84|2893.34|2902.81|2891.31|40
1734182270000|2024-12-14 13:17:50|2903.82|2892.32|2903.33|2891.83|2903.82|2892.32|2902.68|2891.18|37
1734182280000|2024-12-14 13:18:00|2903.38|2891.88|2903.66|2892.16|2903.66|2892.16|2902.44|2890.94|38
1734182290000|2024-12-14 13:18:10|2903.49|2891.99|2900.34|2888.84|2903.49|2891.99|2900.25|2888.75|36
1734182300000|2024-12-14 13:18:20|2900.23|2888.73|2897.82|2886.32|2900.23|2888.73|2897.49|2885.99|35
1734182310000|2024-12-14 13:18:30|2897.81|2886.31|2894.05|2882.55|2898.1|2886.6|2893.95|2882.45|35
1734182320000|2024-12-14 13:18:40|2894.01|2882.51|2891.57|2880.07|2894.2|2882.7|2888.87|2877.37|38
1734182330000|2024-12-14 13:18:50|2891.36|2879.86|2891.4|2879.9|2894.68|2883.18|2891.09|2879.59|39
1734182340000|2024-12-14 13:19:00|2891.37|2879.87|2896.12|2884.62|2896.27|2884.77|2891.18|2879.68|40
1734182350000|2024-12-14 13:19:10|2896.21|2884.71|2896.21|2884.71|2896.48|2884.98|2894.65|2883.15|39
1734182360000|2024-12-14 13:19:20|2896.07|2884.57|2896.71|2885.21|2898.26|2886.76|2895.86|2884.36|35
1734182370000|2024-12-14 13:19:30|2896.43|2884.93|2891.99|2880.49|2896.47|2884.97|2891.91|2880.41|40
1734182380000|2024-12-14 13:19:40|2891.98|2880.48|2895.91|2884.41|2895.96|2884.46|2891.98|2880.48|34
1734182390000|2024-12-14 13:19:50|2896.3|2884.8|2901.68|2890.18|2901.68|2890.18|2896.19|2884.69|37
1734182400000|2024-12-14 13:20:00|2902.28|2890.78|2900.84|2889.34|2903.59|2892.09|2900.5|2889|37
1734182410000|2024-12-14 13:20:10|2900.75|2889.25|2903.04|2891.54|2903.84|2892.34|2899.91|2888.41|38
1734182420000|2024-12-14 13:20:20|2903.22|2891.72|2901.37|2889.87|2903.39|2891.89|2901.08|2889.58|39
1734182430000|2024-12-14 13:20:30|2901.81|2890.31|2899.18|2887.68|2901.99|2890.49|2899.18|2887.68|36
1734182440000|2024-12-14 13:20:40|2899.11|2887.61|2895.1|2883.6|2899.47|2887.97|2894.92|2883.42|36
1734182450000|2024-12-14 13:20:50|2895.04|2883.54|2895.72|2884.22|2895.72|2884.22|2892.47|2880.97|38
1734182460000|2024-12-14 13:21:00|2895.89|2884.39|2893.15|2881.65|2896.24|2884.74|2892.9|2881.4|40
1734182470000|2024-12-14 13:21:10|2893.31|2881.81|2892.31|2880.81|2893.76|2882.26|2891.82|2880.32|39
1734182480000|2024-12-14 13:21:20|2892|2880.5|2889.36|2877.86|2892.52|2881.02|2889.2|2877.7|37
1734182490000|2024-12-14 13:21:30|2889.39|2877.89|2885.07|2873.57|2889.94|2878.44|2884.94|2873.44|40
1734182500000|2024-12-14 13:21:40|2885.3|2873.8|2883.66|2872.16|2885.5|2874|2883.41|2871.91|34
1734182510000|2024-12-14 13:21:50|2883.73|2872.23|2885.22|2873.72|2886.25|2874.75|2882.14|2870.64|35
1734182520000|2024-12-14 13:22:00|2885.43|2873.93|2886.62|2875.12|2887.79|2876.29|2884.93|2873.43|39
1734182530000|2024-12-14 13:22:10|2886.48|2874.98|2886.56|2875.06|2887.23|2875.73|2886.07|2874.57|36
1734182540000|2024-12-14 13:22:20|2886.75|2875.25|2887.17|2875.67|2888.17|2876.67|2886.47|2874.97|37
1734182550000|2024-12-14 13:22:30|2887.35|2875.85|2886.5|2875|2887.35|2875.85|2885.02|2873.52|38
1734182560000|2024-12-14 13:22:40|2886.9|2875.4|2884.34|2872.84|2886.9|2875.4|2884.33|2872.83|25
1734182570000|2024-12-14 13:22:50|2884.3|2872.8|2887.37|2875.87|2887.79|2876.29|2884.27|2872.77|36
1734182580000|2024-12-14 13:23:00|2887.56|2876.06|2880.67|2869.17|2887.56|2876.06|2880.67|2869.17|38
1734182590000|2024-12-14 13:23:10|2880.25|2868.75|2879.32|2867.82|2880.28|2868.78|2878.17|2866.67|35
1734182600000|2024-12-14 13:23:20|2879.7|2868.2|2883.27|2871.77|2886.02|2874.52|2878.88|2867.38|39
1734182610000|2024-12-14 13:23:30|2883.4|2871.9|2880.95|2869.45|2883.4|2871.9|2880.69|2869.19|38
1734182620000|2024-12-14 13:23:40|2881.52|2870.02|2878.83|2867.33|2882.14|2870.64|2877.92|2866.42|38
1734182630000|2024-12-14 13:23:50|2879.51|2868.01|2879.69|2868.19|2880.54|2869.04|2879.08|2867.58|35
1734182640000|2024-12-14 13:24:00|2879.57|2868.07|2877.77|2866.27|2880.57|2869.07|2877.77|2866.27|37
1734182650000|2024-12-14 13:24:10|2877.65|2866.15|2880.82|2869.32|2880.82|2869.32|2877.48|2865.98|37
1734182660000|2024-12-14 13:24:20|2880.71|2869.21|2886.34|2874.84|2886.34|2874.84|2880.49|2868.99|37
1734182670000|2024-12-14 13:24:30|2886.11|2874.61|2894.33|2882.83|2894.33|2882.83|2886.11|2874.61|37
1734182680000|2024-12-14 13:24:40|2895.19|2883.69|2892.65|2881.15|2896.26|2884.76|2892.16|2880.66|37
1734182690000|2024-12-14 13:24:50|2892.32|2880.82|2892.95|2881.45|2894.27|2882.77|2892.21|2880.71|38
1734182700000|2024-12-14 13:25:00|2892.29|2880.79|2882.54|2871.04|2892.29|2881.88|2881.21|2869.71|39
1734182710000|2024-12-14 13:25:10|2883.48|2871.98|2884.44|2872.94|2884.8|2873.3|2882.95|2871.45|39
1734182720000|2024-12-14 13:25:20|2884.26|2872.76|2883.58|2872.08|2885.6|2874.1|2882.66|2871.16|38
1734182730000|2024-12-14 13:25:30|2884.13|2872.63|2884.82|2873.32|2884.82|2873.32|2883.61|2872.11|38
1734182740000|2024-12-14 13:25:40|2885.01|2873.51|2891.65|2880.15|2891.89|2880.39|2885.01|2873.51|38
1734182750000|2024-12-14 13:25:50|2891.74|2880.24|2891.65|2880.15|2891.86|2880.36|2888.76|2877.26|40
1734182760000|2024-12-14 13:26:00|2892.05|2880.55|2897.8|2886.3|2897.8|2886.3|2890.87|2879.37|37
1734182770000|2024-12-14 13:26:10|2898.26|2886.76|2903.11|2891.61|2903.23|2891.73|2898.26|2886.76|39
1734182780000|2024-12-14 13:26:20|2903.23|2891.73|2904.48|2892.98|2905.84|2894.34|2902.87|2891.37|38
1734182790000|2024-12-14 13:26:30|2904.33|2892.83|2908.92|2897.42|2909.5|2898|2904.33|2892.83|36
1734182800000|2024-12-14 13:26:40|2908.69|2897.19|2910.12|2898.62|2910.54|2899.04|2908.69|2897.19|37
1734182810000|2024-12-14 13:26:50|2910.11|2898.61|2908.89|2897.39|2910.12|2898.62|2907.5|2896|40
1734182820000|2024-12-14 13:27:00|2909.54|2898.04|2908.16|2896.66|2910.23|2898.73|2907.34|2895.84|38
1734182830000|2024-12-14 13:27:10|2908.48|2896.98|2906.88|2895.38|2910.78|2899.44|2904.08|2895.34|37
1734182840000|2024-12-14 13:27:20|2905.59|2894.09|2903.53|2892.03|2905.6|2894.1|2901.51|2890.01|38
1734182850000|2024-12-14 13:27:30|2903.39|2891.89|2902.78|2891.28|2903.39|2891.89|2901.74|2890.24|39
1734182860000|2024-12-14 13:27:40|2902.89|2891.39|2908.84|2897.34|2908.84|2897.34|2902.72|2891.22|36
1734182870000|2024-12-14 13:27:50|2908.5|2897|2912.54|2901.04|2913.28|2901.78|2908.5|2897|36
1734182880000|2024-12-14 13:28:00|2912.91|2901.41|2913.31|2901.81|2913.92|2902.42|2912.39|2900.89|35
1734182890000|2024-12-14 13:28:10|2913.32|2901.82|2915.22|2903.72|2915.53|2904.03|2912.7|2901.2|39
1734182900000|2024-12-14 13:28:20|2915|2903.5|2917.17|2905.67|2917.29|2905.79|2914.51|2903.01|39
1734182910000|2024-12-14 13:28:30|2917.18|2905.68|2915.87|2904.37|2917.67|2906.17|2915.45|2903.95|37
1734182920000|2024-12-14 13:28:40|2916.21|2904.71|2917.18|2905.68|2917.54|2906.04|2916.03|2904.53|38
1734182930000|2024-12-14 13:28:50|2917.12|2905.62|2923.19|2911.69|2923.19|2911.69|2917.11|2905.61|36
1734182940000|2024-12-14 13:29:00|2923.71|2912.21|2928.46|2916.96|2928.5|2917|2923.71|2912.21|39
1734182950000|2024-12-14 13:29:10|2928.34|2916.84|2927.14|2915.64|2928.99|2917.49|2926.28|2914.78|33
1734182960000|2024-12-14 13:29:20|2927.6|2916.1|2926.37|2914.87|2930.09|2918.59|2926.37|2914.87|40
1734182970000|2024-12-14 13:29:30|2926.19|2914.69|2921.65|2910.15|2926.19|2914.69|2921.65|2910.15|39
1734182980000|2024-12-14 13:29:40|2921.72|2910.22|2921.88|2910.38|2921.88|2910.38|2919.79|2908.29|37
1734182990000|2024-12-14 13:29:50|2921.86|2910.36|2922.02|2910.52|2923.58|2912.08|2921.62|2910.12|36
1734183000000|2024-12-14 13:30:00|2922.04|2910.54|2924.07|2912.57|2924.19|2912.69|2921.3|2909.8|38
1734183010000|2024-12-14 13:30:10|2924.13|2912.63|2926.33|2914.83|2927|2915.5|2923.73|2912.23|37
1734183020000|2024-12-14 13:30:20|2926.31|2914.81|2927.46|2915.96|2928.06|2916.56|2926.3|2914.8|37
1734183030000|2024-12-14 13:30:30|2927.97|2916.47|2932.71|2921.21|2933|2921.5|2927.97|2916.47|35
1734183040000|2024-12-14 13:30:40|2932.81|2921.31|2934.55|2923.05|2934.62|2923.12|2932.81|2921.31|38
1734183050000|2024-12-14 13:30:50|2933.93|2922.43|2926.86|2915.36|2933.93|2922.43|2926.83|2915.33|39
1734183060000|2024-12-14 13:31:00|2926.89|2915.39|2925.56|2914.06|2926.89|2915.39|2922.81|2911.31|40
1734183070000|2024-12-14 13:31:10|2925.68|2914.18|2928.2|2916.7|2928.2|2916.7|2923.49|2911.99|37
1734183080000|2024-12-14 13:31:20|2928.11|2916.61|2923.22|2911.72|2928.14|2916.64|2922.03|2910.53|40
1734183090000|2024-12-14 13:31:30|2923.52|2912.02|2922.49|2910.99|2923.68|2912.18|2922.07|2910.57|37
1734183100000|2024-12-14 13:31:40|2922.57|2911.07|2920.85|2909.35|2923.18|2911.68|2920.85|2909.35|36
1734183110000|2024-12-14 13:31:50|2920.38|2908.88|2916.27|2904.77|2920.38|2908.88|2915.21|2903.71|40
1734183120000|2024-12-14 13:32:00|2916.52|2905.02|2917.81|2906.31|2918.44|2906.94|2915.25|2903.75|37
1734183130000|2024-12-14 13:32:10|2917.92|2906.42|2918.66|2907.16|2919.45|2907.95|2917.74|2906.24|34
1734183140000|2024-12-14 13:32:20|2918.79|2907.29|2919.95|2908.45|2920.67|2909.17|2918.79|2907.29|36
1734183150000|2024-12-14 13:32:30|2920.45|2908.95|2919.28|2907.78|2920.98|2909.48|2918.88|2907.38|36
1734183160000|2024-12-14 13:32:40|2919.32|2907.82|2919.9|2908.4|2920.18|2908.68|2917.94|2906.44|35
1734183170000|2024-12-14 13:32:50|2919.92|2908.42|2921.09|2909.59|2921.12|2909.62|2919.5|2908|35
1734183180000|2024-12-14 13:33:00|2920.89|2909.39|2918.72|2907.22|2920.89|2909.39|2918.62|2907.12|36
1734183190000|2024-12-14 13:33:10|2918.78|2907.28|2918.64|2907.14|2918.99|2907.49|2917.04|2905.54|34
1734183200000|2024-12-14 13:33:20|2918.62|2907.12|2919.24|2907.74|2919.28|2907.78|2917.42|2905.92|36
1734183210000|2024-12-14 13:33:30|2919.18|2907.68|2918.47|2906.97|2919.18|2907.68|2917.21|2905.71|30
1734183220000|2024-12-14 13:33:40|2918.45|2906.95|2919.98|2908.48|2919.99|2908.49|2917.89|2906.39|39
1734183230000|2024-12-14 13:33:50|2920.19|2908.69|2920.9|2909.4|2920.92|2909.42|2919.27|2907.77|35
1734183240000|2024-12-14 13:34:00|2920.68|2909.18|2925.06|2913.56|2925.06|2913.56|2919.39|2907.89|36
1734183250000|2024-12-14 13:34:10|2925.39|2913.89|2920.74|2909.24|2925.85|2914.35|2920.12|2908.62|37
1734183260000|2024-12-14 13:34:20|2920.78|2909.28|2924.14|2912.64|2924.15|2912.65|2920.78|2909.28|38
1734183270000|2024-12-14 13:34:30|2924.15|2912.65|2922.56|2911.06|2924.19|2912.69|2922|2910.5|36
1734183280000|2024-12-14 13:34:40|2922.41|2910.91|2922.98|2911.48|2924.26|2912.76|2922.06|2910.56|33
1734183290000|2024-12-14 13:34:50|2923.04|2911.54|2925.28|2913.78|2925.28|2913.78|2923.04|2911.54|31
1734183300000|2024-12-14 13:35:00|2925.31|2913.81|2931.38|2919.88|2931.38|2919.88|2925.31|2913.81|37
1734183310000|2024-12-14 13:35:10|2931.45|2919.95|2934.44|2922.94|2934.44|2922.94|2931.45|2919.95|32
1734183320000|2024-12-14 13:35:20|2934.49|2922.99|2938.15|2926.65|2938.42|2926.92|2934.49|2922.99|38
1734183330000|2024-12-14 13:35:30|2938.11|2926.61|2939.18|2927.68|2939.48|2927.98|2938.11|2926.61|35
1734183340000|2024-12-14 13:35:40|2939.16|2927.66|2938.52|2927.02|2939.16|2927.66|2936.66|2925.16|38
1734183350000|2024-12-14 13:35:50|2938.45|2926.95|2935.71|2924.21|2938.84|2927.34|2934.54|2923.04|37
1734183360000|2024-12-14 13:36:00|2935.72|2924.22|2932.63|2921.13|2936.62|2925.12|2932.63|2921.13|39
1734183370000|2024-12-14 13:36:10|2932.46|2920.96|2928.61|2917.11|2932.46|2920.96|2926.82|2915.32|40
1734183380000|2024-12-14 13:36:20|2928.31|2916.81|2929.94|2918.44|2931.14|2919.64|2927.17|2915.67|37
1734183390000|2024-12-14 13:36:30|2929.97|2918.47|2934|2922.5|2934.42|2924.56|2928.61|2917.14|39
1734183400000|2024-12-14 13:36:40|2934.08|2922.58|2936.84|2925.34|2937.52|2926.02|2933.28|2921.78|39
1734183410000|2024-12-14 13:36:50|2936.44|2924.94|2933.64|2922.14|2936.44|2924.94|2933.64|2922.14|38
1734183420000|2024-12-14 13:37:00|2933.49|2921.99|2934.7|2923.2|2934.72|2923.22|2932.05|2920.55|37
1734183430000|2024-12-14 13:37:10|2934.67|2923.17|2937.96|2926.46|2937.97|2926.47|2933.59|2922.09|39
1734183440000|2024-12-14 13:37:20|2937.95|2926.45|2939.13|2927.63|2940.3|2928.8|2937.91|2926.41|37
1734183450000|2024-12-14 13:37:30|2939.32|2927.82|2936.77|2925.27|2939.87|2928.37|2936.77|2925.27|37
1734183460000|2024-12-14 13:37:40|2936.75|2925.25|2937.87|2926.37|2939.43|2927.93|2936.75|2925.25|33
1734183470000|2024-12-14 13:37:50|2938.04|2926.54|2937.3|2925.8|2938.8|2927.3|2935.63|2924.13|39
1734183480000|2024-12-14 13:38:00|2937.52|2926.02|2936.32|2924.82|2937.53|2926.03|2934.55|2923.05|39
1734183490000|2024-12-14 13:38:10|2936.19|2924.69|2936.15|2924.65|2937.95|2926.45|2935.08|2923.58|36
1734183500000|2024-12-14 13:38:20|2934.84|2923.34|2930.33|2918.83|2934.93|2923.43|2930.32|2918.82|38
1734183510000|2024-12-14 13:38:30|2929.81|2918.31|2926.71|2915.21|2929.81|2918.31|2926.71|2915.21|38
1734183520000|2024-12-14 13:38:40|2926.21|2914.71|2929.27|2917.77|2930|2918.5|2925.75|2914.25|30
1734183530000|2024-12-14 13:38:50|2929.38|2917.88|2934.45|2922.95|2934.45|2922.95|2929.31|2917.81|36
1734183540000|2024-12-14 13:39:00|2934.55|2923.05|2937.08|2925.58|2937.26|2925.76|2934.55|2923.05|38
1734183550000|2024-12-14 13:39:10|2937.15|2925.65|2933.45|2921.95|2937.61|2926.11|2932.89|2921.39|38
1734183560000|2024-12-14 13:39:20|2933.49|2921.99|2928.29|2916.79|2933.49|2921.99|2928.27|2916.77|38
1734183570000|2024-12-14 13:39:30|2928.36|2916.86|2930.42|2918.92|2930.42|2918.92|2928.14|2916.64|38
1734183580000|2024-12-14 13:39:40|2930.46|2918.96|2931.08|2919.58|2931.61|2920.11|2930.04|2918.54|39
1734183590000|2024-12-14 13:39:50|2931.35|2919.85|2932.06|2920.56|2933.35|2921.85|2931.35|2919.85|40
1734183600000|2024-12-14 13:40:00|2932.1|2920.6|2924.92|2913.42|2932.1|2920.6|2924.27|2912.77|39
1734183610000|2024-12-14 13:40:10|2924.88|2913.38|2927.89|2916.39|2929.06|2917.56|2924.63|2913.13|39
1734183620000|2024-12-14 13:40:20|2927.74|2916.24|2930.45|2918.95|2930.45|2918.95|2927.25|2915.75|32
1734183630000|2024-12-14 13:40:30|2930.6|2919.1|2934.74|2923.24|2934.84|2923.34|2930.6|2919.1|38
1734183640000|2024-12-14 13:40:40|2934.84|2923.34|2937.21|2925.71|2937.41|2925.91|2934.7|2923.2|37
1734183650000|2024-12-14 13:40:50|2937.2|2925.7|2935.25|2923.75|2938.19|2926.69|2934.94|2923.44|39
1734183660000|2024-12-14 13:41:00|2935.42|2923.92|2934.27|2922.77|2935.57|2924.07|2932.92|2921.42|39
1734183670000|2024-12-14 13:41:10|2934.43|2922.93|2935.63|2924.13|2935.7|2924.2|2934.43|2922.93|35
1734183680000|2024-12-14 13:41:20|2935.66|2924.16|2934.81|2923.31|2935.75|2924.25|2934.8|2923.3|34
1734183690000|2024-12-14 13:41:30|2934.83|2923.33|2935.98|2924.48|2935.98|2924.48|2934.09|2922.59|35
1734183700000|2024-12-14 13:41:40|2935.95|2924.45|2936.64|2925.14|2937.23|2925.73|2934.81|2923.31|35
1734183710000|2024-12-14 13:41:50|2936.69|2925.19|2936.9|2925.4|2936.9|2925.4|2935.44|2923.94|33
1734183720000|2024-12-14 13:42:00|2936.75|2925.25|2928.76|2917.26|2936.75|2925.25|2928.69|2917.19|39
1734183730000|2024-12-14 13:42:10|2928.99|2917.49|2929.26|2917.76|2929.54|2918.04|2928.81|2917.31|33
1734183740000|2024-12-14 13:42:20|2929.5|2918|2928.76|2917.26|2929.68|2918.18|2928.58|2917.08|33
1734183750000|2024-12-14 13:42:30|2928.71|2917.21|2924.71|2913.21|2928.81|2917.31|2924.71|2913.21|35
1734183760000|2024-12-14 13:42:40|2924.38|2912.88|2923.71|2912.21|2924.38|2912.88|2923.6|2912.1|37
1734183770000|2024-12-14 13:42:50|2923.79|2912.29|2925.53|2914.03|2925.76|2914.26|2923.73|2912.23|30
1734183780000|2024-12-14 13:43:00|2925.67|2914.17|2925.24|2913.74|2926.75|2915.25|2924.94|2913.44|39
1734183790000|2024-12-14 13:43:10|2925.25|2913.75|2925.46|2913.96|2925.64|2914.14|2924.64|2913.14|33
1734183800000|2024-12-14 13:43:20|2925.5|2914|2925.75|2914.25|2926.19|2914.69|2925.41|2913.91|21
1734183810000|2024-12-14 13:43:30|2925.9|2914.4|2925.6|2914.1|2925.9|2914.4|2925.3|2913.8|34
1734183820000|2024-12-14 13:43:40|2925.43|2913.93|2926.76|2915.26|2927.3|2915.8|2925.34|2913.84|31
1734183830000|2024-12-14 13:43:50|2926.78|2915.28|2924.01|2912.51|2926.84|2915.34|2924.01|2912.51|33
1734183840000|2024-12-14 13:44:00|2924.02|2912.52|2925.54|2914.04|2925.9|2914.4|2923.96|2912.46|32
1734183850000|2024-12-14 13:44:10|2925.75|2914.25|2928.42|2916.92|2928.5|2917|2925.75|2914.25|36
1734183860000|2024-12-14 13:44:20|2928.72|2917.22|2929.34|2917.84|2929.42|2917.92|2927.94|2916.44|27
1734183870000|2024-12-14 13:44:30|2929.41|2917.91|2924.95|2913.45|2929.41|2917.91|2924.95|2913.45|34
1734183880000|2024-12-14 13:44:40|2925|2913.5|2922.89|2911.39|2925|2913.5|2922.79|2911.29|37
1734183890000|2024-12-14 13:44:50|2922.9|2911.4|2924.65|2913.15|2924.65|2913.15|2922.75|2911.25|39
1734183900000|2024-12-14 13:45:00|2924.64|2913.14|2922.22|2910.72|2924.79|2913.29|2922.22|2910.72|36
1734183910000|2024-12-14 13:45:10|2922.24|2910.74|2921.37|2909.87|2922.43|2910.93|2921.37|2909.87|33
1734183920000|2024-12-14 13:45:20|2921.3|2909.8|2920.37|2908.87|2921.97|2910.47|2920.32|2908.82|34
1734183930000|2024-12-14 13:45:30|2920.33|2908.83|2919.9|2908.4|2921.03|2909.53|2919.9|2908.4|31
1734183940000|2024-12-14 13:45:40|2919.91|2908.41|2920.39|2908.89|2920.9|2909.4|2919.91|2908.41|34
1734183950000|2024-12-14 13:45:50|2920.22|2908.72|2919.29|2907.79|2920.34|2908.84|2919.28|2907.78|35
1734183960000|2024-12-14 13:46:00|2918.92|2907.42|2918.94|2907.44|2921.13|2909.63|2918.92|2907.42|34
1734183970000|2024-12-14 13:46:10|2918.97|2907.47|2915.24|2903.74|2918.97|2907.47|2915.2|2903.7|34
1734183980000|2024-12-14 13:46:20|2915.15|2903.65|2913.46|2901.96|2915.15|2903.65|2912.68|2901.18|33
1734183990000|2024-12-14 13:46:30|2913.25|2901.75|2912.4|2900.9|2913.69|2902.19|2911.64|2900.14|32
1734184000000|2024-12-14 13:46:40|2912.03|2900.53|2914.7|2903.2|2914.78|2903.28|2911.72|2900.22|37
1734184010000|2024-12-14 13:46:50|2914.63|2903.13|2912.03|2900.53|2916.25|2904.75|2910.83|2899.33|38
1734184020000|2024-12-14 13:47:00|2912.24|2900.74|2914.6|2903.1|2914.92|2903.42|2912.04|2900.54|38
1734184030000|2024-12-14 13:47:10|2914.81|2903.31|2918.3|2906.8|2918.3|2906.8|2914.59|2903.09|37
1734184040000|2024-12-14 13:47:20|2918.66|2907.16|2924.64|2913.14|2924.95|2913.45|2918.66|2907.16|35
1734184050000|2024-12-14 13:47:30|2924.57|2913.07|2925.18|2913.68|2925.22|2913.72|2923.39|2911.89|39
1734184060000|2024-12-14 13:47:40|2925.61|2914.11|2924.78|2913.28|2925.76|2914.26|2923.81|2912.31|38
1734184070000|2024-12-14 13:47:50|2924.86|2913.36|2930.13|2918.63|2930.13|2918.63|2924.76|2913.26|35
1734184080000|2024-12-14 13:48:00|2930.17|2918.67|2924.49|2912.99|2930.17|2918.67|2924.49|2912.99|38
1734184090000|2024-12-14 13:48:10|2924.78|2913.28|2927.13|2915.63|2927.94|2916.44|2924.78|2913.28|39
1734184100000|2024-12-14 13:48:20|2927.06|2915.56|2927.39|2915.89|2927.45|2915.95|2925.65|2914.15|35
1734184110000|2024-12-14 13:48:30|2927.38|2915.88|2925.96|2914.46|2927.45|2915.95|2925.14|2913.64|33
1734184120000|2024-12-14 13:48:40|2926.03|2914.53|2925.31|2913.81|2926.05|2914.55|2924.88|2913.38|35
1734184130000|2024-12-14 13:48:50|2925.37|2913.87|2926.26|2914.76|2927.72|2916.22|2925.26|2913.76|33
1734184140000|2024-12-14 13:49:00|2926.36|2914.86|2925.11|2913.61|2927.22|2915.72|2925|2913.5|38
1734184150000|2024-12-14 13:49:10|2924.97|2913.47|2924.76|2913.26|2926.24|2914.74|2924.76|2913.26|34
1734184160000|2024-12-14 13:49:20|2924.97|2913.47|2924.78|2913.28|2924.99|2913.49|2923.76|2912.26|34
1734184170000|2024-12-14 13:49:30|2924.76|2913.26|2920.9|2909.4|2924.78|2913.28|2920.9|2909.4|36
1734184180000|2024-12-14 13:49:40|2920.77|2909.27|2917.72|2906.22|2920.77|2909.27|2917.37|2905.87|38
1734184190000|2024-12-14 13:49:50|2917.59|2906.09|2916.5|2905|2918.2|2906.7|2916.22|2904.72|35
1734184200000|2024-12-14 13:50:00|2916.37|2904.87|2916.03|2904.53|2917.3|2905.8|2915.81|2904.31|38
1734184210000|2024-12-14 13:50:10|2915.91|2904.41|2917.14|2905.64|2917.41|2905.91|2915.32|2903.82|31
1734184220000|2024-12-14 13:50:20|2917.03|2905.53|2913.12|2901.62|2917.03|2905.53|2912.17|2900.67|39
1734184230000|2024-12-14 13:50:30|2913.5|2902|2916.35|2904.85|2918.26|2906.76|2913.34|2901.84|36
1734184240000|2024-12-14 13:50:40|2916.34|2904.84|2916.42|2904.92|2918.06|2906.56|2915.85|2904.35|39
1734184250000|2024-12-14 13:50:50|2916.41|2904.91|2919.68|2908.18|2919.68|2908.18|2915.94|2904.44|36
1734184260000|2024-12-14 13:51:00|2920|2908.5|2920.4|2908.9|2921.95|2910.45|2919.06|2907.56|39
1734184270000|2024-12-14 13:51:10|2920.46|2908.96|2922.28|2910.78|2922.62|2911.12|2920.04|2908.54|37
1734184280000|2024-12-14 13:51:20|2922.21|2910.71|2925.78|2914.28|2926.17|2914.67|2922.21|2910.71|34
1734184290000|2024-12-14 13:51:30|2925.82|2914.32|2930.19|2918.69|2930.21|2918.71|2925.82|2914.32|34
1734184300000|2024-12-14 13:51:40|2929.81|2918.31|2932.34|2920.84|2932.46|2920.96|2928.65|2917.15|35
1734184310000|2024-12-14 13:51:50|2932.52|2921.02|2932.14|2920.64|2932.57|2921.07|2931.24|2919.74|36
1734184320000|2024-12-14 13:52:00|2932.03|2920.53|2932.21|2920.71|2932.21|2920.71|2930.64|2919.14|36
1734184330000|2024-12-14 13:52:10|2932.01|2920.51|2928.4|2916.9|2932.31|2920.81|2928.1|2916.6|37
1734184340000|2024-12-14 13:52:20|2928.39|2916.89|2927.63|2916.13|2928.59|2917.09|2927.56|2916.06|30
1734184350000|2024-12-14 13:52:30|2927.67|2916.17|2928.24|2916.74|2928.24|2916.74|2927.42|2915.92|36
1734184360000|2024-12-14 13:52:40|2928.01|2916.51|2925.18|2913.68|2928.4|2916.9|2923.34|2911.84|35
1734184370000|2024-12-14 13:52:50|2925.03|2913.53|2923.58|2912.08|2926.48|2914.98|2922.37|2910.87|36
1734184380000|2024-12-14 13:53:00|2923.59|2912.09|2921.56|2910.06|2924.28|2912.78|2921.56|2910.06|37
1734184390000|2024-12-14 13:53:10|2921.95|2910.45|2919.11|2907.61|2922.37|2910.87|2919.11|2907.61|35
1734184400000|2024-12-14 13:53:20|2918.79|2907.29|2915.39|2903.89|2918.79|2907.29|2915.08|2903.58|39
1734184410000|2024-12-14 13:53:30|2915.1|2903.6|2916.87|2905.37|2918.41|2906.91|2914.84|2903.34|37
1734184420000|2024-12-14 13:53:40|2916.6|2905.1|2915.29|2903.79|2916.6|2905.1|2913.78|2902.28|35
1734184430000|2024-12-14 13:53:50|2915.28|2903.78|2916.27|2904.77|2916.34|2904.84|2915.04|2903.54|32
1734184440000|2024-12-14 13:54:00|2916.47|2904.97|2914.81|2903.31|2916.83|2905.33|2914.48|2902.98|38
1734184450000|2024-12-14 13:54:10|2914.9|2903.4|2919.31|2907.81|2919.33|2907.83|2914.7|2903.2|39
1734184460000|2024-12-14 13:54:20|2919.3|2907.8|2919.45|2907.95|2920.33|2908.83|2919.3|2907.8|37
1734184470000|2024-12-14 13:54:30|2919.24|2907.74|2919.57|2908.07|2919.57|2908.07|2918.19|2906.69|37
1734184480000|2024-12-14 13:54:40|2919.94|2908.44|2920.28|2908.78|2920.32|2908.82|2919.13|2907.63|36
1734184490000|2024-12-14 13:54:50|2920.27|2908.77|2919.76|2908.26|2920.27|2908.77|2918.58|2907.08|37
1734184500000|2024-12-14 13:55:00|2919.48|2907.98|2920.75|2909.25|2920.75|2909.25|2918.13|2906.63|34
1734184510000|2024-12-14 13:55:10|2920.84|2909.34|2920.41|2908.91|2923.44|2911.94|2920.41|2908.91|35
1734184520000|2024-12-14 13:55:20|2920.42|2908.92|2924.16|2912.66|2924.16|2912.66|2920.35|2908.85|30
1734184530000|2024-12-14 13:55:30|2924.22|2912.72|2922.4|2910.9|2924.28|2912.78|2921.23|2909.73|38
1734184540000|2024-12-14 13:55:40|2922.2|2910.7|2922.05|2910.55|2922.2|2910.7|2920.58|2909.08|39
1734184550000|2024-12-14 13:55:50|2922.35|2910.85|2919.76|2908.26|2923.05|2911.55|2919.76|2908.26|35
1734184560000|2024-12-14 13:56:00|2919.7|2908.2|2918.14|2906.64|2919.7|2908.2|2918|2906.5|39
1734184570000|2024-12-14 13:56:10|2918.08|2906.58|2917.04|2905.54|2918.68|2907.18|2916.47|2904.97|38
1734184580000|2024-12-14 13:56:20|2916.71|2905.21|2914.51|2903.01|2916.72|2905.22|2914.51|2903.01|33
1734184590000|2024-12-14 13:56:30|2914.48|2902.98|2917.48|2905.98|2917.51|2906.01|2914.48|2902.98|31
1734184600000|2024-12-14 13:56:40|2917.57|2906.07|2916.25|2904.75|2918.3|2906.8|2916.25|2904.75|28
1734184610000|2024-12-14 13:56:50|2916.24|2904.74|2917.09|2905.59|2917.09|2905.59|2915.85|2904.35|31
1734184620000|2024-12-14 13:57:00|2917|2905.5|2919.31|2907.81|2919.32|2907.82|2917|2905.5|38
1734184630000|2024-12-14 13:57:10|2919.25|2907.75|2916.96|2905.46|2919.25|2907.75|2916.74|2905.24|33
1734184640000|2024-12-14 13:57:20|2916.47|2904.97|2915.84|2904.34|2916.47|2904.97|2915.31|2903.81|31
1734184650000|2024-12-14 13:57:30|2915.92|2904.42|2916.26|2904.76|2916.33|2904.83|2914.62|2903.12|33
1734184660000|2024-12-14 13:57:40|2916.25|2904.75|2918.96|2907.46|2919.12|2907.62|2916.23|2904.73|36
1734184670000|2024-12-14 13:57:50|2918.93|2907.43|2916.78|2905.28|2919.33|2907.83|2916.78|2905.28|37
1734184680000|2024-12-14 13:58:00|2916.77|2905.27|2918.2|2906.7|2918.22|2906.72|2916.5|2905|29
1734184690000|2024-12-14 13:58:10|2918.21|2906.71|2920.79|2909.29|2921.47|2909.97|2918.21|2906.71|38
1734184700000|2024-12-14 13:58:20|2920.7|2909.2|2920.78|2909.28|2920.99|2909.49|2919.57|2908.07|35
1734184710000|2024-12-14 13:58:30|2920.75|2909.25|2923.28|2911.78|2923.38|2911.88|2920.74|2909.24|31
1734184720000|2024-12-14 13:58:40|2923.29|2911.79|2921.31|2909.81|2924.35|2912.85|2920.7|2909.2|33
1734184730000|2024-12-14 13:58:50|2921.66|2910.16|2922.53|2911.03|2922.95|2911.45|2921.44|2909.94|32
1734184740000|2024-12-14 13:59:00|2922.49|2910.99|2919.03|2907.53|2922.52|2911.02|2917.72|2906.22|38
1734184750000|2024-12-14 13:59:10|2919.09|2907.59|2919.29|2907.79|2919.38|2907.88|2919.07|2907.57|19
1734184760000|2024-12-14 13:59:20|2919.25|2907.75|2913.37|2901.87|2919.3|2907.8|2913|2901.5|29
1734184770000|2024-12-14 13:59:30|2913.24|2901.74|2915.3|2903.8|2915.31|2903.81|2912.95|2901.45|29
1734184780000|2024-12-14 13:59:40|2915.31|2903.81|2918.46|2906.96|2918.53|2907.03|2915.3|2903.8|29
1734184790000|2024-12-14 13:59:50|2918.39|2906.89|2919.38|2907.88|2920.38|2908.88|2918.37|2906.87|33
1734184800000|2024-12-14 14:00:00|2919.35|2907.85|2917.3|2905.8|2919.46|2907.96|2917.25|2905.75|33
1734184810000|2024-12-14 14:00:10|2917.29|2905.79|2919.3|2907.8|2919.37|2907.87|2917.24|2905.74|36
1734184820000|2024-12-14 14:00:20|2919.36|2907.86|2922.28|2910.78|2922.33|2910.83|2919.36|2907.86|34
1734184830000|2024-12-14 14:00:30|2922.3|2910.8|2925.43|2913.93|2925.43|2913.93|2922.18|2910.68|35
1734184840000|2024-12-14 14:00:40|2925.44|2913.94|2925.07|2913.57|2925.5|2914|2925|2913.5|31
1734184850000|2024-12-14 14:00:50|2925.08|2913.58|2923.09|2911.59|2925.09|2913.59|2923.02|2911.52|35
1734184860000|2024-12-14 14:01:00|2923.17|2911.67|2925.29|2913.79|2925.3|2913.8|2923.17|2911.67|22
1734184870000|2024-12-14 14:01:10|2925.32|2913.82|2930.35|2918.85|2930.86|2919.36|2925.32|2913.82|34
1734184880000|2024-12-14 14:01:20|2930.38|2918.88|2932.57|2921.07|2932.57|2921.07|2929.73|2918.23|36
1734184890000|2024-12-14 14:01:30|2932.55|2921.05|2934.02|2922.52|2934.67|2923.17|2932.55|2921.05|31
1734184900000|2024-12-14 14:01:40|2934.17|2922.67|2940.37|2928.87|2940.37|2928.87|2934.17|2922.67|32
1734184910000|2024-12-14 14:01:50|2940.45|2928.95|2938.84|2927.34|2943.19|2931.69|2938.84|2927.34|33
1734184920000|2024-12-14 14:02:00|2938.79|2927.29|2937.69|2926.19|2938.79|2927.29|2937.6|2926.1|36
1734184930000|2024-12-14 14:02:10|2937.46|2925.96|2938.09|2926.59|2938.09|2929.66|2933.72|2924.25|39
1734184940000|2024-12-14 14:02:20|2938.32|2926.82|2937.37|2925.87|2938.62|2927.12|2936.79|2925.29|40
1734184950000|2024-12-14 14:02:30|2936.97|2925.47|2943.9|2932.4|2943.9|2932.4|2936.62|2925.12|38
1734184960000|2024-12-14 14:02:40|2943.91|2932.41|2946.93|2935.43|2946.93|2935.43|2943.8|2932.3|39
1734184970000|2024-12-14 14:02:50|2947.13|2935.63|2946.07|2934.57|2948.11|2936.61|2946.07|2934.57|36
1734184980000|2024-12-14 14:03:00|2945.94|2934.44|2946.74|2935.24|2947.85|2936.35|2944.77|2933.27|39
1734184990000|2024-12-14 14:03:10|2946.66|2935.16|2945.96|2934.46|2946.66|2935.16|2945.23|2933.73|39
1734185000000|2024-12-14 14:03:20|2945.92|2934.42|2947.22|2935.72|2947.35|2935.85|2944.11|2932.61|37
1734185010000|2024-12-14 14:03:30|2947.13|2935.63|2945.86|2934.36|2947.13|2935.63|2943.78|2932.28|37
1734185020000|2024-12-14 14:03:40|2945.87|2934.37|2945.94|2934.44|2946.69|2935.19|2945.29|2933.79|35
1734185030000|2024-12-14 14:03:50|2945.8|2934.3|2948.33|2936.83|2948.33|2936.83|2944.49|2932.99|36
1734185040000|2024-12-14 14:04:00|2948.34|2936.84|2948.26|2936.76|2951.61|2940.11|2948.26|2936.76|38
1734185050000|2024-12-14 14:04:10|2947.95|2936.45|2949.7|2938.2|2949.7|2938.2|2947.36|2935.86|37
1734185060000|2024-12-14 14:04:20|2949.77|2938.27|2948.84|2937.34|2949.77|2938.27|2948.73|2937.23|36
1734185070000|2024-12-14 14:04:30|2948.88|2937.38|2949.31|2937.81|2949.31|2937.81|2947.33|2935.83|32
1734185080000|2024-12-14 14:04:40|2949.71|2938.21|2951.46|2939.96|2951.61|2940.11|2949.7|2938.2|27
1734185090000|2024-12-14 14:04:50|2951.25|2939.75|2950.03|2938.53|2951.25|2939.75|2949.07|2937.57|34
1734185100000|2024-12-14 14:05:00|2949.93|2938.43|2950.12|2938.62|2951.61|2940.11|2949.84|2938.34|33
1734185110000|2024-12-14 14:05:10|2950.29|2938.79|2951.41|2939.91|2951.78|2940.28|2950.29|2938.79|39
1734185120000|2024-12-14 14:05:20|2950.9|2939.4|2950.86|2939.36|2951.14|2939.64|2949.97|2938.47|35
1734185130000|2024-12-14 14:05:30|2950.88|2939.38|2950.95|2939.45|2951.69|2940.19|2950.63|2939.13|24
1734185140000|2024-12-14 14:05:40|2951.23|2939.73|2952.97|2941.47|2953.29|2941.79|2950.86|2939.36|32
1734185150000|2024-12-14 14:05:50|2953.14|2941.64|2952.05|2940.55|2953.15|2941.65|2951.67|2940.17|36
1734185160000|2024-12-14 14:06:00|2952.29|2940.79|2948.17|2936.67|2952.3|2940.8|2947.86|2936.36|37
1734185170000|2024-12-14 14:06:10|2947.91|2936.41|2944.29|2932.79|2947.91|2936.41|2944.21|2932.71|38
1734185180000|2024-12-14 14:06:20|2944.07|2932.57|2942.38|2930.88|2944.07|2932.57|2941.89|2930.39|36
1734185190000|2024-12-14 14:06:30|2942.47|2930.97|2943.88|2932.38|2944.11|2932.61|2941.82|2930.32|36
1734185200000|2024-12-14 14:06:40|2943.67|2932.17|2942.1|2930.6|2943.67|2932.17|2941.83|2930.33|36
1734185210000|2024-12-14 14:06:50|2941.95|2930.45|2941.05|2929.55|2942.18|2930.68|2940.84|2929.34|37
1734185220000|2024-12-14 14:07:00|2941.09|2929.59|2940|2928.5|2941.44|2929.94|2938.78|2927.28|36
1734185230000|2024-12-14 14:07:10|2940.02|2928.52|2939.89|2928.39|2942.17|2930.67|2939.89|2928.39|34
1734185240000|2024-12-14 14:07:20|2939.8|2928.3|2941.31|2929.81|2941.74|2930.24|2938.67|2927.17|34
1734185250000|2024-12-14 14:07:30|2941.23|2929.73|2940.36|2928.86|2941.23|2929.73|2940.15|2928.65|34
1734185260000|2024-12-14 14:07:40|2940.35|2928.85|2938.96|2927.46|2940.35|2928.85|2938.96|2927.46|36
1734185270000|2024-12-14 14:07:50|2938.64|2927.14|2938.49|2926.99|2938.64|2927.14|2937.6|2926.1|33
1734185280000|2024-12-14 14:08:00|2938.35|2926.85|2941.15|2929.65|2942.5|2931|2938.35|2926.85|34
1734185290000|2024-12-14 14:08:10|2941.04|2929.54|2940.19|2928.69|2941.17|2929.67|2940.19|2928.69|29
1734185300000|2024-12-14 14:08:20|2940.2|2928.7|2941.21|2929.71|2941.21|2929.71|2938.68|2927.18|29
1734185310000|2024-12-14 14:08:30|2941.2|2929.7|2944.11|2932.61|2944.25|2932.75|2941.2|2929.7|28
1734185320000|2024-12-14 14:08:40|2944.25|2932.75|2946.18|2934.68|2946.18|2934.68|2944.06|2932.56|38
1734185330000|2024-12-14 14:08:50|2946.19|2934.69|2946.71|2935.21|2947.29|2935.79|2945.94|2934.44|26
1734185340000|2024-12-14 14:09:00|2946.73|2935.23|2945.04|2933.54|2947.27|2935.77|2944.95|2933.45|35
1734185350000|2024-12-14 14:09:10|2944.99|2933.49|2945.28|2933.78|2945.89|2934.39|2944.99|2933.49|32
1734185360000|2024-12-14 14:09:20|2945.32|2933.82|2945.12|2933.62|2946.06|2934.56|2944.98|2933.48|37
1734185370000|2024-12-14 14:09:30|2945.04|2933.54|2945.09|2933.59|2945.29|2933.79|2944.77|2933.27|31
1734185380000|2024-12-14 14:09:40|2945.08|2933.58|2947.25|2935.75|2947.25|2935.75|2945.08|2933.58|31
1734185390000|2024-12-14 14:09:50|2947.24|2935.74|2946.29|2934.79|2947.26|2935.76|2946.27|2934.77|29
1734185400000|2024-12-14 14:10:00|2946.28|2934.78|2945.26|2933.76|2946.28|2934.78|2944.91|2933.41|33
1734185410000|2024-12-14 14:10:10|2945.28|2933.78|2947.32|2935.82|2947.32|2935.82|2945.28|2933.78|35
1734185420000|2024-12-14 14:10:20|2947.47|2935.97|2952.27|2940.77|2952.27|2940.77|2947.47|2935.97|33
1734185430000|2024-12-14 14:10:30|2952.28|2940.78|2954.3|2942.8|2954.58|2943.08|2951.81|2940.31|35
1734185440000|2024-12-14 14:10:40|2954.29|2942.79|2957.25|2945.75|2957.25|2945.75|2953.05|2941.55|36
1734185450000|2024-12-14 14:10:50|2957.27|2945.77|2961.27|2949.77|2961.46|2949.96|2957.26|2945.76|34
1734185460000|2024-12-14 14:11:00|2961.28|2949.78|2961.26|2949.76|2961.96|2950.46|2960.14|2948.64|39
1734185470000|2024-12-14 14:11:10|2961.24|2949.74|2959.79|2948.29|2961.54|2950.04|2959.34|2947.84|36
1734185480000|2024-12-14 14:11:20|2959.65|2948.15|2959.39|2947.89|2959.65|2948.15|2958.58|2947.08|35
1734185490000|2024-12-14 14:11:30|2959.67|2948.17|2958.86|2947.36|2959.67|2948.17|2958.77|2947.27|33
1734185500000|2024-12-14 14:11:40|2958.83|2947.33|2952.13|2940.63|2958.83|2947.33|2952.13|2940.63|34
1734185510000|2024-12-14 14:11:50|2952.09|2940.59|2954.33|2942.83|2954.49|2942.99|2952.09|2940.59|35
1734185520000|2024-12-14 14:12:00|2954.48|2942.98|2958.94|2947.44|2959.1|2947.6|2954.48|2942.98|37
1734185530000|2024-12-14 14:12:10|2958.98|2947.48|2958.12|2946.62|2958.98|2947.48|2956.84|2945.34|38
1734185540000|2024-12-14 14:12:20|2958.17|2946.67|2961.59|2950.09|2961.59|2950.09|2957.55|2946.05|36
1734185550000|2024-12-14 14:12:30|2961.68|2950.18|2959.85|2948.35|2962.43|2950.93|2959.85|2948.35|36
1734185560000|2024-12-14 14:12:40|2959.79|2948.29|2960.37|2948.87|2960.6|2949.1|2959.16|2947.66|37
1734185570000|2024-12-14 14:12:50|2960.24|2948.74|2960.86|2949.36|2961.6|2950.1|2960.15|2948.65|37
1734185580000|2024-12-14 14:13:00|2960.82|2949.32|2961.23|2949.73|2961.26|2949.76|2960.82|2949.32|35
1734185590000|2024-12-14 14:13:10|2961.1|2949.6|2960.79|2949.29|2962.03|2950.53|2960.72|2949.22|38
1734185600000|2024-12-14 14:13:20|2961.25|2949.75|2961.31|2949.81|2961.89|2950.39|2961.25|2949.75|30
1734185610000|2024-12-14 14:13:30|2961.3|2949.8|2960.27|2948.77|2961.79|2950.29|2960.09|2948.59|29
1734185620000|2024-12-14 14:13:40|2960.63|2949.13|2963.26|2951.76|2963.95|2952.45|2960.63|2949.13|33
1734185630000|2024-12-14 14:13:50|2963.27|2951.77|2967.62|2956.12|2967.62|2956.12|2963.17|2951.67|33
1734185640000|2024-12-14 14:14:00|2967.61|2956.11|2964.44|2952.94|2968.01|2956.51|2964.44|2952.94|37
1734185650000|2024-12-14 14:14:10|2964.39|2952.89|2964.3|2952.8|2965.9|2954.4|2964.15|2952.65|38
1734185660000|2024-12-14 14:14:20|2964.8|2953.3|2966.43|2954.93|2966.63|2955.13|2964.8|2953.3|30
1734185670000|2024-12-14 14:14:30|2966.42|2954.92|2965.84|2954.34|2966.81|2955.31|2965.82|2954.32|35
1734185680000|2024-12-14 14:14:40|2965.83|2954.33|2964.91|2953.41|2965.85|2954.35|2963.77|2952.27|33
1734185690000|2024-12-14 14:14:50|2964.87|2953.37|2969.89|2958.39|2973.67|2965.75|2964.87|2953.37|39
1734185700000|2024-12-14 14:15:00|2969.96|2958.46|2971.45|2959.95|2971.76|2960.26|2969.07|2957.57|37
1734185710000|2024-12-14 14:15:10|2971.52|2960.02|2971.48|2959.98|2972.58|2961.08|2969.43|2957.93|37
1734185720000|2024-12-14 14:15:20|2971.46|2959.96|2970.03|2958.53|2971.95|2960.45|2969.89|2958.39|38
1734185730000|2024-12-14 14:15:30|2970.12|2958.62|2970.92|2959.42|2972.7|2961.2|2969.97|2958.47|40
1734185740000|2024-12-14 14:15:40|2970.88|2959.38|2970.92|2959.42|2970.92|2959.42|2969.36|2957.86|38
1734185750000|2024-12-14 14:15:50|2970.66|2959.16|2972.17|2960.67|2972.23|2960.73|2969.99|2958.49|37
1734185760000|2024-12-14 14:16:00|2972.27|2960.77|2984.73|2973.23|2984.78|2973.28|2971.75|2960.25|39
1734185770000|2024-12-14 14:16:10|2984.75|2973.25|2988.34|2976.84|2988.7|2977.2|2983.06|2971.56|39
1734185780000|2024-12-14 14:16:20|2987.79|2976.29|2993.12|2981.62|2993.58|2982.08|2987.52|2976.02|39
1734185790000|2024-12-14 14:16:30|2993.1|2981.6|2986.12|2974.62|2993.59|2982.09|2986.12|2974.62|40
1734185800000|2024-12-14 14:16:40|2986.27|2974.77|2990.83|2979.33|2991.29|2979.79|2986.27|2974.77|39
1734185810000|2024-12-14 14:16:50|2989.97|2978.47|2991.54|2980.04|2991.54|2980.04|2989.01|2977.51|38
1734185820000|2024-12-14 14:17:00|2991.64|2980.14|2995.45|2983.95|2996.82|2985.32|2991.64|2980.14|40
1734185830000|2024-12-14 14:17:10|2995.41|2983.91|2999.9|2988.4|2999.9|2988.4|2995.08|2983.58|39
1734185840000|2024-12-14 14:17:20|2999.66|2988.16|3006.89|2995.39|3011.17|3003.8|2999.66|2988.16|38
1734185850000|2024-12-14 14:17:30|3006.52|2995.02|3007.29|2995.79|3007.79|2996.29|2998.7|2990.89|39
1734185860000|2024-12-14 14:17:40|3007.42|2995.92|3007.75|2996.25|3011.39|2999.89|3006.16|2994.66|39
1734185870000|2024-12-14 14:17:50|3007.67|2996.17|3010.23|2998.73|3012.49|3000.99|3007.26|2995.76|39
1734185880000|2024-12-14 14:18:00|3010.31|2998.81|3002.88|2991.38|3010.94|2999.44|3002.88|2991.38|37
1734185890000|2024-12-14 14:18:10|3002.45|2990.95|2997.37|2985.87|3002.45|2990.95|2996.15|2984.65|38
1734185900000|2024-12-14 14:18:20|2997.49|2985.99|3001.58|2990.08|3004.63|2993.13|2997.49|2985.99|39
1734185910000|2024-12-14 14:18:30|3002.07|2990.57|3009.84|2998.34|3009.84|2998.34|3001.94|2990.44|37
1734185920000|2024-12-14 14:18:40|3009.9|2998.4|3010.93|2999.43|3013.03|3001.53|3009.9|2998.4|39
1734185930000|2024-12-14 14:18:50|3010.99|2999.49|3013.82|3002.32|3014.33|3002.83|3010.84|2999.34|36
1734185940000|2024-12-14 14:19:00|3013.6|3002.1|3014.27|3002.77|3014.27|3002.77|3012.15|3000.65|38
1734185950000|2024-12-14 14:19:10|3014.3|3002.8|3007.93|2996.43|3014.3|3002.8|3006.68|2995.18|38
1734185960000|2024-12-14 14:19:20|3008.18|2996.68|3006.99|2995.49|3008.74|2997.24|3005.48|2993.98|40
1734185970000|2024-12-14 14:19:30|3006.83|2995.33|2997.75|2986.25|3006.83|2995.33|2997.75|2986.25|40
1734185980000|2024-12-14 14:19:40|2997.96|2986.46|2996.21|2984.71|2997.96|2986.46|2995.96|2984.46|38
1734185990000|2024-12-14 14:19:50|2995.64|2984.14|2997.84|2986.34|2997.84|2986.34|2995.04|2983.54|37
1734186000000|2024-12-14 14:20:00|2997.7|2986.2|2994.62|2983.12|2998.91|2987.41|2994.21|2982.71|35
1734186010000|2024-12-14 14:20:10|2994.85|2983.35|2990.47|2978.97|2995.94|2984.44|2990.46|2978.96|38
1734186020000|2024-12-14 14:20:20|2990.48|2978.98|2996.99|2985.49|2996.99|2985.49|2990.3|2978.8|38
1734186030000|2024-12-14 14:20:30|2997.46|2985.96|2999.62|2988.12|2999.62|2988.12|2997.37|2985.87|35
1734186040000|2024-12-14 14:20:40|2999.63|2988.13|3001.34|2989.84|3002.12|2990.62|2999.63|2988.13|38
1734186050000|2024-12-14 14:20:50|3001.36|2989.86|3004.7|2993.2|3005.5|2994|3001.35|2989.85|36
1734186060000|2024-12-14 14:21:00|3004.57|2993.07|3006.24|2994.74|3006.98|2995.48|3003.02|2991.52|35
1734186070000|2024-12-14 14:21:10|3006.27|2994.77|3008.43|2996.93|3008.43|2996.93|3003.79|2992.29|39
1734186080000|2024-12-14 14:21:20|3008.2|2996.7|3007.49|2995.99|3009.4|2997.9|3005.63|2994.13|35
1734186090000|2024-12-14 14:21:30|3008.44|2996.94|3009.09|2997.59|3009.4|2997.9|3007.05|2995.55|39
1734186100000|2024-12-14 14:21:40|3009.07|2997.57|3006.1|2994.6|3009.07|2997.57|3004.53|2993.03|37
1734186110000|2024-12-14 14:21:50|3006.47|2994.97|3002.76|2991.26|3006.55|2995.05|3002.76|2991.26|37
1734186120000|2024-12-14 14:22:00|3002.56|2991.06|3001.62|2990.12|3002.88|2991.38|2998.84|2987.34|40
1734186130000|2024-12-14 14:22:10|3001.86|2990.36|2999.5|2988|3002.12|2990.62|2998.84|2987.34|33
1734186140000|2024-12-14 14:22:20|3000.3|2988.8|3000.53|2989.03|3001.95|2990.45|3000.27|2988.77|37
1734186150000|2024-12-14 14:22:30|3000.98|2989.48|2998.55|2987.05|3002.7|2991.2|2998.44|2986.94|36
1734186160000|2024-12-14 14:22:40|2999.13|2987.63|2995.03|2983.53|2999.56|2988.06|2994.96|2983.46|38
1734186170000|2024-12-14 14:22:50|2994.93|2983.43|2990.02|2978.52|2994.93|2983.43|2988.63|2977.13|40
1734186180000|2024-12-14 14:23:00|2990.05|2978.55|2997.21|2985.71|2998.58|2987.86|2989.61|2978.55|40
1734186190000|2024-12-14 14:23:10|2997.02|2985.52|2996.57|2985.07|2998.19|2986.69|2993.87|2982.37|39
1734186200000|2024-12-14 14:23:20|2996.35|2984.85|2997.92|2986.42|2998.31|2986.81|2996.35|2984.85|35
1734186210000|2024-12-14 14:23:30|2997.96|2986.46|2998.85|2987.35|2999.48|2987.98|2997.91|2986.41|33
1734186220000|2024-12-14 14:23:40|2998.92|2987.42|3000.16|2988.66|3000.23|2988.73|2998.68|2987.18|36
1734186230000|2024-12-14 14:23:50|3000.27|2988.77|2999.42|2987.92|3000.28|2988.78|2998.22|2986.72|39
1734186240000|2024-12-14 14:24:00|2999.87|2988.37|2994.38|2982.88|3000.11|2988.61|2994.38|2982.88|33
1734186250000|2024-12-14 14:24:10|2994.69|2983.19|2995.98|2984.48|2995.98|2984.48|2994.24|2982.74|33
1734186260000|2024-12-14 14:24:20|2996.01|2984.51|2997.42|2985.92|2999.25|2987.75|2995.92|2984.42|38
1734186270000|2024-12-14 14:24:30|2997.33|2985.83|2996.76|2985.26|2997.41|2985.91|2996.09|2984.59|33
1734186280000|2024-12-14 14:24:40|2996.46|2984.96|2991.2|2979.7|2996.46|2984.96|2990.56|2979.06|38
1734186290000|2024-12-14 14:24:50|2991.21|2979.71|2989.82|2978.32|2992.15|2980.65|2989.81|2978.31|34
1734186300000|2024-12-14 14:25:00|2989.62|2978.12|2987.3|2975.8|2991.18|2979.68|2986.35|2974.85|33
1734186310000|2024-12-14 14:25:10|2987.25|2975.75|2987.61|2976.11|2988.29|2976.79|2987.21|2975.71|28
1734186320000|2024-12-14 14:25:20|2988.21|2976.71|2989.26|2977.76|2989.62|2978.12|2988.21|2976.71|34
1734186330000|2024-12-14 14:25:30|2989.27|2977.77|2991.29|2979.79|2992.29|2980.79|2989.27|2977.77|34
1734186340000|2024-12-14 14:25:40|2991.28|2979.78|2989.22|2977.72|2991.28|2979.78|2987.78|2976.28|35
1734186350000|2024-12-14 14:25:50|2989.47|2977.97|2988.67|2977.17|2990.57|2979.07|2988.61|2977.11|38
1734186360000|2024-12-14 14:26:00|2988.62|2977.12|2988.39|2976.89|2991.72|2980.22|2988.39|2976.89|32
1734186370000|2024-12-14 14:26:10|2987.98|2976.48|2988.48|2976.98|2988.48|2976.98|2986.32|2974.82|36
1734186380000|2024-12-14 14:26:20|2989.01|2977.51|2991.65|2980.15|2992.51|2981.01|2987.39|2975.89|34
1734186390000|2024-12-14 14:26:30|2991.57|2980.07|2990.57|2979.07|2991.82|2980.32|2990.57|2979.07|37
1734186400000|2024-12-14 14:26:40|2990.55|2979.05|2991.53|2980.03|2991.68|2980.18|2989.9|2978.4|34
1734186410000|2024-12-14 14:26:50|2991.66|2980.16|2992.51|2981.01|2994.21|2982.71|2991|2979.5|39
1734186420000|2024-12-14 14:27:00|2992.49|2980.99|2994.4|2982.9|2994.71|2983.21|2992.36|2980.86|36
1734186430000|2024-12-14 14:27:10|2994.43|2982.93|2996.16|2984.66|2996.17|2984.67|2993.57|2982.07|39
1734186440000|2024-12-14 14:27:20|2996.49|2984.99|2999.27|2987.77|2999.57|2988.07|2996.45|2984.95|37
1734186450000|2024-12-14 14:27:30|2999.47|2987.97|2997.8|2986.3|3000.21|2988.71|2997.57|2986.07|40
1734186460000|2024-12-14 14:27:40|2997.72|2986.22|2998.54|2987.04|2999.6|2988.1|2997.72|2986.22|24
1734186470000|2024-12-14 14:27:50|2999.25|2987.75|2996.62|2985.12|2999.25|2987.75|2996.52|2985.02|36
1734186480000|2024-12-14 14:28:00|2996.61|2985.11|2995.28|2983.78|2996.61|2985.11|2994.78|2983.28|36
1734186490000|2024-12-14 14:28:10|2995.11|2983.61|2996.49|2984.99|2996.49|2984.99|2994.3|2982.8|35
1734186500000|2024-12-14 14:28:20|2996.26|2984.76|2995.34|2983.84|2996.33|2984.83|2994.21|2982.71|32
1734186510000|2024-12-14 14:28:30|2995.2|2983.7|2997.34|2985.84|2998.72|2987.22|2994.82|2983.32|35
1734186520000|2024-12-14 14:28:40|2997.35|2985.85|2996.51|2985.01|2997.35|2985.85|2996.02|2984.52|39
1734186530000|2024-12-14 14:28:50|2996.48|2984.98|2998.35|2986.85|2998.69|2987.19|2996.48|2984.98|36
1734186540000|2024-12-14 14:29:00|2998.74|2987.24|3003.57|2992.07|3003.6|2992.1|2998.46|2986.96|38
1734186550000|2024-12-14 14:29:10|3003.58|2992.08|3003.28|2991.78|3004.26|2992.76|3002.19|2990.69|38
1734186560000|2024-12-14 14:29:20|3002.73|2991.23|3001.24|2989.74|3003.14|2991.64|3001.17|2989.67|39
1734186570000|2024-12-14 14:29:30|3001.2|2989.7|2999.51|2988.01|3001.26|2989.76|2999.15|2987.65|34
1734186580000|2024-12-14 14:29:40|2999.5|2988|3000.58|2989.08|3002.99|2991.49|2999.48|2987.98|34
1734186590000|2024-12-14 14:29:50|3000.55|2989.05|3004.78|2993.28|3004.78|2993.28|3000.05|2988.55|36
1734186600000|2024-12-14 14:30:00|3005.13|2993.63|2999.42|2987.92|3005.13|2993.63|2996.03|2984.53|39
1734186610000|2024-12-14 14:30:10|2999.4|2987.9|2995.21|2983.71|3001.38|2989.88|2995.21|2983.71|39
1734186620000|2024-12-14 14:30:20|2994.35|2982.85|2994.71|2983.21|2995.65|2984.15|2992.77|2981.27|37
1734186630000|2024-12-14 14:30:30|2994.29|2982.79|2993.06|2981.56|2994.64|2983.14|2993.06|2981.56|38
1734186640000|2024-12-14 14:30:40|2992.66|2981.16|2991.62|2980.12|2994|2982.5|2991.16|2979.66|35
1734186650000|2024-12-14 14:30:50|2991.48|2979.98|2989.57|2978.07|2991.96|2980.46|2989.53|2978.03|37
1734186660000|2024-12-14 14:31:00|2989.63|2978.13|2995.14|2983.64|2995.43|2983.93|2989.37|2977.87|40
1734186670000|2024-12-14 14:31:10|2995.11|2983.61|2994.78|2983.28|2997.7|2986.2|2994.78|2983.28|36
1734186680000|2024-12-14 14:31:20|2994.69|2983.19|2994.25|2982.75|2994.73|2983.23|2992.94|2981.44|39
1734186690000|2024-12-14 14:31:30|2994.29|2982.79|2990.42|2978.92|2994.29|2982.79|2990.05|2978.55|38
1734186700000|2024-12-14 14:31:40|2991.15|2979.65|2997.11|2985.61|2997.2|2985.7|2987.78|2976.28|38
1734186710000|2024-12-14 14:31:50|2997.34|2985.84|2995.06|2983.56|2999.66|2988.16|2994.95|2983.45|37
1734186720000|2024-12-14 14:32:00|2994.93|2983.43|2992.72|2981.22|2994.94|2983.44|2992.39|2980.89|37
1734186730000|2024-12-14 14:32:10|2992.97|2981.47|2995.22|2983.72|2995.34|2983.84|2992.97|2981.47|34
1734186740000|2024-12-14 14:32:20|2995.24|2983.74|2999.87|2988.37|2999.87|2988.37|2994.9|2983.4|37
1734186750000|2024-12-14 14:32:30|3000.25|2988.75|2998.1|2986.6|3000.46|2988.96|2997.56|2986.06|34
1734186760000|2024-12-14 14:32:40|2998.09|2986.59|2996.08|2984.58|2998.09|2986.59|2994.87|2983.37|31
1734186770000|2024-12-14 14:32:50|2996.03|2984.53|2995.14|2983.64|2996.49|2984.99|2994.9|2983.4|40
1734186780000|2024-12-14 14:33:00|2995|2983.5|2993.24|2981.74|2996.19|2984.69|2992.93|2981.43|37
1734186790000|2024-12-14 14:33:10|2993.23|2981.73|2993.54|2982.04|2994|2982.5|2992.4|2980.9|39
1734186800000|2024-12-14 14:33:20|2993.23|2981.73|2991.27|2979.77|2993.34|2981.84|2991.02|2979.52|39
1734186810000|2024-12-14 14:33:30|2991.38|2979.88|2991.05|2979.55|2991.56|2980.06|2991.02|2979.52|31
1734186820000|2024-12-14 14:33:40|2991.16|2979.66|2984.58|2973.08|2991.17|2979.67|2984.58|2973.08|31
1734186830000|2024-12-14 14:33:50|2984.78|2973.28|2981.68|2970.18|2985.14|2973.64|2981.3|2969.8|38
1734186840000|2024-12-14 14:34:00|2981.26|2969.76|2984.39|2972.89|2986.63|2975.13|2981.26|2969.76|38
1734186850000|2024-12-14 14:34:10|2984.24|2972.74|2989.45|2977.95|2989.45|2977.95|2984.24|2972.74|37
1734186860000|2024-12-14 14:34:20|2989.42|2977.92|2990.93|2979.43|2992.56|2981.06|2989.42|2977.92|35
1734186870000|2024-12-14 14:34:30|2990.9|2979.4|2990.9|2979.4|2992.11|2980.61|2990.24|2978.74|25
1734186880000|2024-12-14 14:34:40|2990.89|2979.39|2993.51|2982.01|2993.51|2982.01|2990.87|2979.37|29
1734186890000|2024-12-14 14:34:50|2994.83|2983.33|2996.26|2984.76|2996.29|2984.79|2994.83|2983.33|31
1734186900000|2024-12-14 14:35:00|2996.27|2984.77|3001.81|2990.31|3001.94|2990.44|2995.94|2984.44|37
1734186910000|2024-12-14 14:35:10|3001.47|2989.97|3002.46|2990.96|3005.14|2993.64|3001.47|2989.97|38
1734186920000|2024-12-14 14:35:20|3002.52|2991.02|3000.57|2989.07|3003.48|2991.98|2999.99|2988.49|39
1734186930000|2024-12-14 14:35:30|3000.96|2989.46|3000.75|2989.25|3001.43|2989.93|2999.95|2988.45|37
1734186940000|2024-12-14 14:35:40|3002.25|2990.75|3006.74|2995.24|3006.74|2995.24|3002.25|2990.75|35
1734186950000|2024-12-14 14:35:50|3006.69|2995.19|3004.76|2993.26|3007.92|2996.42|3004.08|2992.58|40
1734186960000|2024-12-14 14:36:00|3004.63|2993.13|3008.61|2997.11|3008.94|2997.44|3003.75|2992.25|39
1734186970000|2024-12-14 14:36:10|3008.6|2997.1|3009.16|2997.66|3009.16|2997.66|3006.9|2995.4|38
1734186980000|2024-12-14 14:36:20|3009.21|2997.71|3012.88|3001.38|3013.8|3002.3|3009.21|2997.71|37
1734186990000|2024-12-14 14:36:30|3012.89|3001.39|3011.76|3000.26|3013.18|3001.68|3010.67|2999.17|38
1734187000000|2024-12-14 14:36:40|3011.94|3000.44|3017.65|3006.15|3018.06|3006.56|3011.94|3000.44|39
1734187010000|2024-12-14 14:36:50|3017.87|3006.37|3016.48|3004.98|3018.21|3006.71|3015.78|3004.28|40
1734187020000|2024-12-14 14:37:00|3015.92|3004.42|3018.62|3007.12|3019.64|3008.14|3015.82|3004.32|40
1734187030000|2024-12-14 14:37:10|3018.24|3006.74|3028.38|3016.88|3028.67|3017.17|3018.07|3006.57|38
1734187040000|2024-12-14 14:37:20|3028.65|3017.15|3034.71|3023.21|3035.25|3023.75|3028.65|3017.15|40
1734187050000|2024-12-14 14:37:30|3034.72|3023.22|3032.43|3020.93|3035.12|3023.62|3032.43|3020.93|39
1734187060000|2024-12-14 14:37:40|3032.31|3020.81|3030.8|3019.3|3034|3022.5|3030.8|3019.3|40
1734187070000|2024-12-14 14:37:50|3031.59|3020.09|3032.66|3021.16|3033.14|3021.64|3031.17|3019.67|39
1734187080000|2024-12-14 14:38:00|3032.27|3020.77|3028.58|3017.08|3032.27|3020.77|3028.08|3016.58|36
1734187090000|2024-12-14 14:38:10|3029.71|3018.21|3034.37|3022.87|3034.62|3023.12|3029.71|3018.21|35
1734187100000|2024-12-14 14:38:20|3034.6|3023.1|3032.71|3021.21|3036.17|3024.67|3032.59|3021.09|38
1734187110000|2024-12-14 14:38:30|3032.86|3021.36|3033.82|3022.32|3034.19|3022.69|3032.86|3021.36|38
1734187120000|2024-12-14 14:38:40|3033.98|3022.48|3036.99|3025.49|3036.99|3025.49|3033.67|3022.17|38
1734187130000|2024-12-14 14:38:50|3037.14|3025.64|3035.86|3024.36|3037.28|3025.78|3035.3|3023.8|38
1734187140000|2024-12-14 14:39:00|3035.25|3023.75|3033.19|3021.69|3035.25|3023.75|3033.19|3021.69|31
1734187150000|2024-12-14 14:39:10|3032.77|3021.27|3039.13|3027.63|3039.25|3027.75|3032.77|3021.27|37
1734187160000|2024-12-14 14:39:20|3039.24|3027.74|3033.82|3022.32|3039.24|3027.74|3033.67|3022.17|40
1734187170000|2024-12-14 14:39:30|3033.8|3022.3|3034.52|3023.02|3034.93|3023.43|3033.14|3021.64|39
1734187180000|2024-12-14 14:39:40|3034.77|3023.27|3036.38|3024.88|3037|3025.5|3034.77|3023.27|40
1734187190000|2024-12-14 14:39:50|3035.96|3024.46|3036.48|3024.98|3036.48|3024.98|3033.57|3022.07|37
1734187200000|2024-12-14 14:40:00|3036.34|3024.84|3038.66|3027.16|3040.28|3028.78|3036.23|3024.73|38
1734187210000|2024-12-14 14:40:10|3038.74|3027.24|3040.26|3028.76|3040.26|3028.76|3035.31|3023.81|37
1734187220000|2024-12-14 14:40:20|3039.95|3028.45|3039.36|3027.86|3040.9|3029.4|3039.3|3027.8|37
1734187230000|2024-12-14 14:40:30|3039.39|3027.89|3043.91|3032.41|3044.83|3033.33|3039.39|3027.89|40
1734187240000|2024-12-14 14:40:40|3043.97|3032.47|3044.62|3033.12|3046.03|3034.53|3043.97|3032.47|40
1734187250000|2024-12-14 14:40:50|3044.68|3033.18|3046.89|3035.39|3046.9|3035.4|3044.4|3032.9|37
1734187260000|2024-12-14 14:41:00|3046.91|3035.41|3047.16|3035.66|3049.73|3038.23|3046.34|3034.84|38
1734187270000|2024-12-14 14:41:10|3047.42|3035.92|3045.82|3034.32|3047.78|3036.28|3045.57|3034.07|40
1734187280000|2024-12-14 14:41:20|3046.11|3034.61|3055.43|3043.93|3055.43|3043.93|3046.11|3034.61|40
1734187290000|2024-12-14 14:41:30|3055.38|3043.88|3055.44|3043.94|3056.63|3045.13|3054.72|3043.22|38
1734187300000|2024-12-14 14:41:40|3054.75|3043.25|3056.16|3044.66|3056.21|3044.71|3052.22|3040.72|40
1734187310000|2024-12-14 14:41:50|3056.17|3044.67|3055.97|3044.47|3056.23|3044.73|3054.36|3042.86|37
1734187320000|2024-12-14 14:42:00|3056.45|3044.95|3049.27|3037.77|3056.49|3044.99|3049.23|3037.73|38
1734187330000|2024-12-14 14:42:10|3048.99|3037.49|3038.04|3034.04|3049.05|3037.99|3037.96|3030.28|40
1734187340000|2024-12-14 14:42:20|3042.34|3030.84|3041.32|3029.82|3042.34|3033.44|3037.53|3027.92|37
1734187350000|2024-12-14 14:42:30|3040.85|3029.35|3038.12|3026.62|3040.85|3029.35|3036.2|3024.7|38
1734187360000|2024-12-14 14:42:40|3037.94|3026.44|3039.17|3027.67|3039.69|3028.19|3036.51|3025.01|35
1734187370000|2024-12-14 14:42:50|3039.04|3027.54|3035.23|3023.73|3039.04|3027.54|3035.19|3023.69|37
1734187380000|2024-12-14 14:43:00|3035.19|3023.69|3037.77|3026.27|3039.91|3028.41|3035.19|3023.69|39
1734187390000|2024-12-14 14:43:10|3037.64|3026.14|3038.3|3026.8|3038.33|3026.83|3035.9|3024.4|38
1734187400000|2024-12-14 14:43:20|3038.33|3026.83|3036.48|3024.98|3038.36|3026.86|3036.09|3024.59|39
1734187410000|2024-12-14 14:43:30|3036.54|3025.04|3035.17|3023.67|3036.63|3025.13|3034.97|3023.47|37
1734187420000|2024-12-14 14:43:40|3035.38|3023.88|3036.34|3024.84|3037.57|3026.07|3035.35|3023.85|34
1734187430000|2024-12-14 14:43:50|3036.43|3024.93|3033.87|3022.37|3037.5|3026|3033.52|3022.02|38
1734187440000|2024-12-14 14:44:00|3034.25|3022.75|3030.9|3019.4|3035.05|3023.55|3030.9|3019.4|38
1734187450000|2024-12-14 14:44:10|3030.87|3019.37|3028.37|3016.87|3031.55|3020.05|3028.26|3016.76|38
1734187460000|2024-12-14 14:44:20|3028.29|3016.79|3027.37|3015.87|3028.95|3017.45|3027.34|3015.84|35
1734187470000|2024-12-14 14:44:30|3026.78|3015.28|3029.79|3018.29|3029.79|3018.29|3026.16|3014.66|34
1734187480000|2024-12-14 14:44:40|3029.85|3018.35|3029.04|3017.54|3030.37|3018.87|3029.04|3017.54|35
1734187490000|2024-12-14 14:44:50|3029.01|3017.51|3032|3020.5|3032.07|3020.57|3028.56|3017.06|39
1734187500000|2024-12-14 14:45:00|3031.98|3020.48|3033.51|3022.01|3034.12|3022.62|3031.98|3020.48|37
1734187510000|2024-12-14 14:45:10|3033.35|3021.85|3039.35|3027.85|3039.37|3027.87|3033.35|3021.85|38
1734187520000|2024-12-14 14:45:20|3039.28|3027.78|3039.22|3027.72|3039.39|3027.89|3037.32|3025.82|36
1734187530000|2024-12-14 14:45:30|3039.17|3027.67|3038.62|3027.12|3041.52|3030.02|3038.62|3027.12|39
1734187540000|2024-12-14 14:45:40|3037.44|3025.94|3035.57|3024.07|3038.35|3026.85|3035.57|3024.07|38
1734187550000|2024-12-14 14:45:50|3034.61|3023.11|3035.87|3024.37|3036.45|3024.95|3033.25|3021.75|37
1734187560000|2024-12-14 14:46:00|3036.06|3024.56|3034.59|3023.09|3036.32|3024.82|3034.59|3023.09|39
1734187570000|2024-12-14 14:46:10|3032.9|3021.4|3024.01|3012.51|3032.9|3022.68|3022.82|3011.32|39
1734187580000|2024-12-14 14:46:20|3024.54|3013.04|3021.81|3010.31|3024.83|3013.33|3021.81|3010.31|35
1734187590000|2024-12-14 14:46:30|3021.6|3010.1|3025.68|3014.18|3025.68|3014.18|3021.6|3010.1|39
1734187600000|2024-12-14 14:46:40|3025.77|3014.27|3023.81|3012.31|3026.52|3015.02|3023.76|3012.26|37
1734187610000|2024-12-14 14:46:50|3023.79|3012.29|3025.22|3013.72|3025.22|3013.72|3023.23|3011.73|33
1734187620000|2024-12-14 14:47:00|3025.55|3014.05|3026.26|3014.76|3027.87|3016.37|3025.55|3014.05|35
1734187630000|2024-12-14 14:47:10|3026.4|3014.9|3027.79|3016.29|3028.13|3016.63|3026.4|3014.9|34
1734187640000|2024-12-14 14:47:20|3027.72|3016.22|3028.35|3016.85|3030.18|3018.68|3027.68|3016.18|36
1734187650000|2024-12-14 14:47:30|3028.37|3016.87|3027.14|3015.64|3028.37|3016.87|3026.44|3014.94|40
1734187660000|2024-12-14 14:47:40|3027.2|3015.7|3029.81|3018.31|3030.69|3019.19|3027.2|3015.7|32
1734187670000|2024-12-14 14:47:50|3029.41|3017.91|3029.86|3018.36|3030.28|3018.78|3027.94|3016.44|35
1734187680000|2024-12-14 14:48:00|3029.8|3018.3|3027.76|3016.26|3030.13|3018.63|3027.73|3016.23|33
1734187690000|2024-12-14 14:48:10|3027.69|3016.19|3027.81|3016.31|3028.08|3016.58|3027.02|3015.52|34
1734187700000|2024-12-14 14:48:20|3027.13|3015.63|3024.71|3013.21|3027.13|3015.63|3024.47|3012.97|33
1734187710000|2024-12-14 14:48:30|3024.68|3013.18|3022.58|3011.08|3024.77|3013.27|3021.82|3010.32|36
1734187720000|2024-12-14 14:48:40|3022.91|3011.41|3024.79|3013.29|3024.85|3013.35|3022.82|3011.32|32
1734187730000|2024-12-14 14:48:50|3024.85|3013.35|3025.57|3014.07|3025.57|3014.07|3024.54|3013.04|32
1734187740000|2024-12-14 14:49:00|3025.58|3014.08|3032.62|3021.12|3034.49|3022.99|3025.58|3014.08|39
1734187750000|2024-12-14 14:49:10|3032.48|3020.98|3032.74|3021.24|3034.07|3022.57|3032.44|3020.94|39
1734187760000|2024-12-14 14:49:20|3032.69|3021.19|3030.88|3019.38|3032.69|3021.19|3030.32|3018.82|34
1734187770000|2024-12-14 14:49:30|3030.86|3019.36|3026.21|3014.71|3030.93|3019.43|3026.07|3014.57|37
1734187780000|2024-12-14 14:49:40|3026.07|3014.57|3025.92|3014.42|3026.07|3014.57|3024.93|3013.43|31
1734187790000|2024-12-14 14:49:50|3025.66|3014.16|3026.64|3015.14|3026.64|3015.14|3024.83|3013.33|34
1734187800000|2024-12-14 14:50:00|3026.77|3015.27|3026.35|3014.85|3026.82|3015.32|3025.15|3013.65|37
1734187810000|2024-12-14 14:50:10|3026.31|3014.81|3025.63|3014.13|3027.2|3015.7|3025.31|3013.81|34
1734187820000|2024-12-14 14:50:20|3025.65|3014.15|3026.59|3015.09|3026.94|3015.44|3025.44|3013.94|31
1734187830000|2024-12-14 14:50:30|3026.57|3015.07|3023.22|3011.72|3027.07|3015.57|3023.16|3011.66|36
1734187840000|2024-12-14 14:50:40|3023.31|3011.81|3024.19|3012.69|3025.02|3013.52|3023.31|3011.81|36
1734187850000|2024-12-14 14:50:50|3024.14|3012.64|3023.82|3012.32|3024.36|3012.86|3022.27|3010.77|34
1734187860000|2024-12-14 14:51:00|3024.03|3012.53|3026.62|3015.12|3026.84|3015.34|3023.58|3012.08|37
1734187870000|2024-12-14 14:51:10|3026.35|3014.85|3025.67|3014.17|3026.55|3015.05|3025.51|3014.01|37
1734187880000|2024-12-14 14:51:20|3026.01|3014.51|3021.01|3009.51|3026.18|3014.68|3020.9|3009.4|32
1734187890000|2024-12-14 14:51:30|3020.94|3009.44|3021.14|3009.64|3022.61|3011.11|3020.94|3009.44|40
1734187900000|2024-12-14 14:51:40|3021.1|3009.6|3021.63|3010.13|3022.14|3010.64|3020.9|3009.4|38
1734187910000|2024-12-14 14:51:50|3021.72|3010.22|3020.42|3008.92|3021.75|3010.25|3020.42|3008.92|34
1734187920000|2024-12-14 14:52:00|3020.43|3008.93|3016.26|3004.76|3021.09|3009.59|3016.26|3004.76|36
1734187930000|2024-12-14 14:52:10|3016.2|3004.7|3018.32|3006.82|3019.02|3007.52|3015.85|3004.35|35
1734187940000|2024-12-14 14:52:20|3018.17|3006.67|3017.27|3005.77|3018.46|3006.96|3017.27|3005.77|33
1734187950000|2024-12-14 14:52:30|3017.3|3005.8|3017.89|3006.39|3018.19|3006.69|3017.21|3005.71|33
1734187960000|2024-12-14 14:52:40|3017.6|3006.1|3017.46|3005.96|3018.31|3006.81|3017.37|3005.87|34
1734187970000|2024-12-14 14:52:50|3017.45|3005.95|3016.49|3004.99|3017.78|3006.28|3016.49|3004.99|31
1734187980000|2024-12-14 14:53:00|3016.38|3004.88|3017.89|3006.39|3018.85|3007.35|3016.33|3004.83|33
1734187990000|2024-12-14 14:53:10|3018.06|3006.56|3020.52|3009.02|3021.47|3009.97|3018.06|3006.56|38
1734188000000|2024-12-14 14:53:20|3020.57|3009.07|3021.77|3010.27|3021.77|3010.27|3019.88|3008.38|38
1734188010000|2024-12-14 14:53:30|3021.85|3010.35|3022.49|3010.99|3023.35|3011.85|3021.27|3009.77|34
1734188020000|2024-12-14 14:53:40|3022.39|3010.89|3025.56|3014.06|3025.99|3014.49|3022.35|3010.85|33
1734188030000|2024-12-14 14:53:50|3025.83|3014.33|3024.95|3013.45|3026.05|3014.55|3024.1|3012.6|35
1734188040000|2024-12-14 14:54:00|3024.98|3013.48|3024.13|3012.63|3024.98|3013.48|3024.04|3012.54|34
1734188050000|2024-12-14 14:54:10|3024.37|3012.87|3022.48|3010.98|3026.74|3015.24|3022.48|3010.98|38
1734188060000|2024-12-14 14:54:20|3022.33|3010.83|3021.79|3010.29|3022.33|3010.83|3020.07|3008.57|33
1734188070000|2024-12-14 14:54:30|3021.86|3010.36|3023.58|3012.08|3024.43|3012.93|3021.77|3010.27|38
1734188080000|2024-12-14 14:54:40|3023.49|3011.99|3023.59|3012.09|3023.61|3012.11|3021.64|3010.14|38
1734188090000|2024-12-14 14:54:50|3023.68|3012.18|3025.09|3013.59|3025.61|3014.11|3022.43|3010.93|37
1734188100000|2024-12-14 14:55:00|3025.28|3013.78|3023.98|3012.48|3026.51|3015.01|3023.62|3012.12|36
1734188110000|2024-12-14 14:55:10|3023.96|3012.46|3029.05|3017.55|3029.05|3017.55|3023.4|3011.9|36
1734188120000|2024-12-14 14:55:20|3029.01|3017.51|3026.88|3015.38|3029.01|3017.51|3026.73|3015.23|39
1734188130000|2024-12-14 14:55:30|3027.11|3015.61|3026.97|3015.47|3029.27|3017.77|3026.89|3015.39|37
1734188140000|2024-12-14 14:55:40|3026.69|3015.19|3024.92|3013.42|3027|3015.5|3024.71|3013.21|30
1734188150000|2024-12-14 14:55:50|3024.93|3013.43|3025.08|3013.58|3025.16|3013.66|3024.02|3012.52|29
1734188160000|2024-12-14 14:56:00|3025.05|3013.55|3023.58|3012.08|3025.12|3013.62|3023.32|3011.82|34
1734188170000|2024-12-14 14:56:10|3023.83|3012.33|3025.65|3014.15|3025.97|3014.47|3023.17|3011.67|34
1734188180000|2024-12-14 14:56:20|3025.96|3014.46|3023.74|3012.24|3025.96|3014.46|3023.74|3012.24|35
1734188190000|2024-12-14 14:56:30|3023.77|3012.27|3022.68|3011.18|3023.77|3012.27|3022|3010.5|36
1734188200000|2024-12-14 14:56:40|3022.67|3011.17|3022.82|3011.32|3022.88|3011.38|3022.19|3010.69|29
1734188210000|2024-12-14 14:56:50|3023.25|3011.75|3025.33|3013.83|3025.33|3013.83|3022.9|3011.4|31
1734188220000|2024-12-14 14:57:00|3025.31|3013.81|3026.93|3015.43|3026.93|3015.43|3024.85|3013.35|27
1734188230000|2024-12-14 14:57:10|3027|3015.5|3029.23|3017.73|3029.23|3017.73|3026.3|3014.8|30
1734188240000|2024-12-14 14:57:20|3029.55|3018.05|3028.2|3016.7|3030.99|3019.49|3028.19|3016.69|34
1734188250000|2024-12-14 14:57:30|3028.19|3016.69|3019.47|3007.97|3028.19|3016.69|3019.41|3007.91|37
1734188260000|2024-12-14 14:57:40|3019.67|3008.17|3017.75|3006.25|3020.28|3008.78|3017.64|3006.14|35
1734188270000|2024-12-14 14:57:50|3018.03|3006.53|3018.97|3007.47|3019.12|3007.62|3018.01|3006.51|35
1734188280000|2024-12-14 14:58:00|3018.78|3007.28|3022.2|3010.7|3022.21|3010.71|3018.07|3006.57|36
1734188290000|2024-12-14 14:58:10|3021.81|3010.31|3019.64|3008.14|3021.81|3010.31|3019.64|3008.14|35
1734188300000|2024-12-14 14:58:20|3019.65|3008.15|3019.45|3007.95|3019.87|3008.37|3019.34|3007.84|30
1734188310000|2024-12-14 14:58:30|3019.34|3007.84|3017.96|3006.46|3019.52|3008.02|3016.78|3005.28|39
1734188320000|2024-12-14 14:58:40|3017.92|3006.42|3015.53|3004.03|3018.03|3006.53|3015.38|3003.88|36
1734188330000|2024-12-14 14:58:50|3015.58|3004.08|3014.7|3003.2|3015.58|3004.08|3014.68|3003.18|33
1734188340000|2024-12-14 14:59:00|3014.75|3003.25|3014.88|3003.38|3016.01|3004.51|3013.9|3002.4|35
1734188350000|2024-12-14 14:59:10|3014.87|3003.37|3013.85|3002.35|3015.03|3003.53|3013.4|3001.9|33
1734188360000|2024-12-14 14:59:20|3013.84|3002.34|3014.15|3002.65|3014.15|3002.65|3012.28|3000.78|34
1734188370000|2024-12-14 14:59:30|3013.92|3002.42|3011.08|2999.58|3014.07|3002.57|3010.25|2998.75|38
1734188380000|2024-12-14 14:59:40|3011.23|2999.73|3009.84|2998.34|3011.69|3000.19|3009.71|2998.21|40
1734188390000|2024-12-14 14:59:50|3009.8|2998.3|3007.63|2996.13|3010.26|2998.76|3007.63|2996.13|37
1734188400000|2024-12-14 15:00:00|3007.8|2996.3|3011.46|2999.96|3011.5|3000|3006.41|2994.91|38
1734188410000|2024-12-14 15:00:10|3010.51|2999.01|3008.76|2997.26|3010.76|2999.26|3008.43|2996.93|39
1734188420000|2024-12-14 15:00:20|3008.74|2997.24|3009.25|2997.75|3009.43|2997.93|3007.85|2996.35|39
1734188430000|2024-12-14 15:00:30|3010.17|2998.67|3006.26|2994.76|3014.71|3003.21|3006.25|2994.75|39
1734188440000|2024-12-14 15:00:40|3006.21|2994.71|3009.06|2997.56|3009.25|2997.75|3006.21|2994.71|36
1734188450000|2024-12-14 15:00:50|3009.34|2997.84|3009.14|2997.64|3010.3|2998.8|3009.07|2997.57|36
1734188460000|2024-12-14 15:01:00|3009.1|2997.6|3000.79|2989.29|3009.17|2997.67|3000.79|2989.29|40
1734188470000|2024-12-14 15:01:10|3000.74|2989.24|3003.44|2991.94|3003.7|2992.2|3000.6|2989.1|40
1734188480000|2024-12-14 15:01:20|3003.4|2991.9|3001.15|2989.65|3003.41|2991.91|3000.72|2989.22|34
1734188490000|2024-12-14 15:01:30|3000.78|2989.28|3000.96|2989.46|3001.94|2990.44|3000.47|2988.97|40
1734188500000|2024-12-14 15:01:40|3001.17|2989.67|3004.06|2992.56|3004.67|2993.17|3001.17|2989.67|37
1734188510000|2024-12-14 15:01:50|3004.09|2992.59|3004.25|2992.75|3004.88|2993.38|3003.83|2992.33|37
1734188520000|2024-12-14 15:02:00|3004.38|2992.88|3000.43|2988.93|3004.38|2992.88|3000.43|2988.93|37
1734188530000|2024-12-14 15:02:10|3000.52|2989.02|3001.4|2989.9|3001.4|2989.9|2999.56|2988.06|35
1734188540000|2024-12-14 15:02:20|3001.48|2989.98|3000.49|2988.99|3002.23|2990.73|3000.3|2988.8|35
1734188550000|2024-12-14 15:02:30|3000.44|2988.94|3000.68|2989.18|3001.49|2989.99|3000.42|2988.92|37
1734188560000|2024-12-14 15:02:40|3000.62|2989.12|3002.53|2991.03|3002.53|2991.03|3000.29|2988.79|34
1734188570000|2024-12-14 15:02:50|3002.5|2991|3000.7|2989.2|3002.54|2991.04|3000.7|2989.2|30
1734188580000|2024-12-14 15:03:00|3000.76|2989.26|3000.74|2989.24|3001.53|2990.03|2997.72|2986.22|39
1734188590000|2024-12-14 15:03:10|3000.62|2989.12|3004.8|2993.3|3004.82|2993.32|3000.39|2988.89|32
1734188600000|2024-12-14 15:03:20|3004.83|2993.33|3003.76|2992.26|3004.83|2993.33|3003.54|2992.04|28
1734188610000|2024-12-14 15:03:30|3004.32|2992.82|3007.31|2995.81|3007.31|2995.81|3004.32|2992.82|33
1734188620000|2024-12-14 15:03:40|3007.48|2995.98|3004.67|2993.17|3007.75|2996.25|3004.67|2993.17|28
1734188630000|2024-12-14 15:03:50|3004.64|2993.14|3004.43|2992.93|3005.33|2993.83|3003.79|2992.29|37
1734188640000|2024-12-14 15:04:00|3004.34|2992.84|2999.87|2988.37|3004.34|2992.84|2999.87|2988.37|35
1734188650000|2024-12-14 15:04:10|2999.69|2988.19|3002.21|2990.71|3002.21|2990.71|2997.82|2986.32|38
1734188660000|2024-12-14 15:04:20|3002.28|2990.78|3001.44|2989.94|3002.28|2990.78|3001.16|2989.66|33
1734188670000|2024-12-14 15:04:30|3001.46|2989.96|3003.33|2991.83|3004.22|2992.72|3001.35|2989.85|23
1734188680000|2024-12-14 15:04:40|3003.44|2991.94|3003.42|2991.92|3004.45|2992.95|3002.16|2990.66|39
1734188690000|2024-12-14 15:04:50|3003.46|2991.96|3005.35|2993.85|3005.36|2993.86|3003.22|2991.72|35
1734188700000|2024-12-14 15:05:00|3005.26|2993.76|3004.45|2992.95|3005.33|2993.83|3003.99|2992.49|34
1734188710000|2024-12-14 15:05:10|3004.14|2992.64|2998.65|2987.15|3004.14|2992.64|2998.65|2987.15|37
1734188720000|2024-12-14 15:05:20|2998.55|2987.05|2999.09|2987.59|2999.47|2987.97|2996.4|2984.9|39
1734188730000|2024-12-14 15:05:30|2999.07|2987.57|2995.62|2984.12|2999.1|2987.6|2995.62|2984.12|35
1734188740000|2024-12-14 15:05:40|2995.68|2984.18|2994.94|2983.44|2996.47|2984.97|2994.94|2983.44|30
1734188750000|2024-12-14 15:05:50|2994.34|2982.84|2996.3|2984.8|2996.47|2984.97|2994.3|2982.8|35
1734188760000|2024-12-14 15:06:00|2996.32|2984.82|2998.59|2987.09|3001.23|2989.73|2996.32|2984.82|38
1734188770000|2024-12-14 15:06:10|2998.73|2987.23|2999.41|2987.91|3000.96|2989.46|2998.73|2987.23|38
1734188780000|2024-12-14 15:06:20|2999.19|2987.69|2998.54|2987.04|2999.19|2987.69|2997.84|2986.34|36
1734188790000|2024-12-14 15:06:30|2998.81|2987.31|2999.93|2988.43|3000.21|2988.71|2998.64|2987.14|27
1734188800000|2024-12-14 15:06:40|3000.27|2988.77|2999.47|2987.97|3001.59|2990.09|2999.47|2987.97|28
1734188810000|2024-12-14 15:06:50|2999.72|2988.22|3000.42|2988.92|3000.45|2988.95|2999.47|2987.97|35
1734188820000|2024-12-14 15:07:00|3000.39|2988.89|3005.65|2994.15|3007.11|2995.61|3000.39|2988.89|34
1734188830000|2024-12-14 15:07:10|3005.5|2994|3006.13|2994.63|3006.71|2995.21|3004.92|2993.42|39
1734188840000|2024-12-14 15:07:20|3006.16|2994.66|3004.92|2993.42|3006.4|2994.9|3003.21|2991.71|35
1734188850000|2024-12-14 15:07:30|3005.3|2993.8|3006.15|2994.65|3006.59|2995.09|3005.29|2993.79|35
1734188860000|2024-12-14 15:07:40|3006.16|2994.66|3008.21|2996.71|3008.76|2997.26|3006.06|2994.56|37
1734188870000|2024-12-14 15:07:50|3008.33|2996.83|3011.52|3000.02|3011.99|3000.49|3007.63|2996.13|37
1734188880000|2024-12-14 15:08:00|3011.54|3000.04|3013.17|3001.67|3013.28|3001.78|3009.5|2998|36
1734188890000|2024-12-14 15:08:10|3013.23|3001.73|3011.15|2999.65|3013.24|3001.74|3010.75|2999.25|35
1734188900000|2024-12-14 15:08:20|3010.72|2999.22|3011.12|2999.62|3012.35|3000.85|3010.72|2999.22|35
1734188910000|2024-12-14 15:08:30|3010.72|2999.22|3007.11|2995.61|3010.78|2999.28|3007|2995.5|40
1734188920000|2024-12-14 15:08:40|3007.21|2995.71|3012.86|3001.36|3012.86|3001.36|3007.21|2995.71|36
1734188930000|2024-12-14 15:08:50|3012.93|3001.43|3019.02|3007.52|3019.34|3007.84|3012.89|3001.39|38
1734188940000|2024-12-14 15:09:00|3018.39|3006.89|3016.31|3004.81|3018.39|3006.89|3013.76|3002.26|38
1734188950000|2024-12-14 15:09:10|3016.34|3004.84|3014.63|3003.13|3018.18|3006.68|3014.11|3002.61|40
1734188960000|2024-12-14 15:09:20|3014.59|3003.09|3012.31|3000.81|3014.6|3003.1|3010.91|2999.41|36
1734188970000|2024-12-14 15:09:30|3012.32|3000.82|3013.31|3001.81|3013.31|3001.81|3011.22|2999.72|35
1734188980000|2024-12-14 15:09:40|3013.3|3001.8|3012.64|3001.14|3014.12|3002.62|3012.64|3001.14|37
1734188990000|2024-12-14 15:09:50|3012.74|3001.24|3006.92|2995.42|3012.74|3001.24|3005.34|2993.84|31
1734189000000|2024-12-14 15:10:00|3006.87|2995.37|3010.27|2998.77|3010.27|2998.77|3006.68|2995.18|40
1734189010000|2024-12-14 15:10:10|3012.27|3000.77|3016.75|3005.25|3017.33|3005.83|3012.27|3000.77|37
1734189020000|2024-12-14 15:10:20|3017.07|3005.57|3016.99|3005.49|3017.07|3005.57|3015.79|3004.29|37
1734189030000|2024-12-14 15:10:30|3017|3005.5|3018.29|3006.79|3018.98|3007.48|3017|3005.5|31
1734189040000|2024-12-14 15:10:40|3018.5|3007|3015.43|3003.93|3018.78|3007.28|3014|3002.5|38
1734189050000|2024-12-14 15:10:50|3015.51|3004.01|3017|3005.5|3018.35|3006.85|3015.51|3004.01|38
1734189060000|2024-12-14 15:11:00|3016.65|3005.15|3018.79|3007.29|3018.79|3007.29|3015.66|3004.16|40
1734189070000|2024-12-14 15:11:10|3018.83|3007.33|3024|3012.5|3024.68|3013.18|3018.82|3007.32|38
1734189080000|2024-12-14 15:11:20|3024.12|3012.62|3026.52|3015.02|3027.29|3015.79|3024.12|3012.62|37
1734189090000|2024-12-14 15:11:30|3026.72|3015.22|3028.19|3016.69|3028.21|3016.71|3026.72|3015.22|34
1734189100000|2024-12-14 15:11:40|3028.12|3016.62|3027.91|3016.41|3029.56|3018.06|3027.33|3015.83|40
1734189110000|2024-12-14 15:11:50|3027.93|3016.43|3029.79|3018.29|3029.83|3018.33|3027.01|3015.51|31
1734189120000|2024-12-14 15:12:00|3029.8|3018.3|3029.09|3017.59|3030.26|3018.76|3028.76|3017.26|39
1734189130000|2024-12-14 15:12:10|3029.11|3017.61|3031.24|3019.74|3031.29|3019.79|3028.99|3017.49|33
1734189140000|2024-12-14 15:12:20|3031.23|3019.73|3038.41|3026.91|3038.42|3026.92|3030.36|3018.86|36
1734189150000|2024-12-14 15:12:30|3038.42|3026.92|3042.52|3031.02|3042.52|3031.02|3038.42|3026.92|34
1734189160000|2024-12-14 15:12:40|3042.81|3031.31|3049.04|3037.54|3049.04|3037.54|3042.81|3031.31|38
1734189170000|2024-12-14 15:12:50|3049.22|3037.72|3050.66|3039.16|3052.09|3040.59|3049.22|3037.72|39
1734189180000|2024-12-14 15:13:00|3050.16|3038.66|3045.95|3034.45|3050.34|3038.84|3045.57|3034.07|37
1734189190000|2024-12-14 15:13:10|3045.99|3034.49|3042.73|3031.23|3045.99|3034.49|3042.25|3030.75|38
1734189200000|2024-12-14 15:13:20|3043.26|3031.76|3048.69|3037.19|3048.96|3037.46|3042.89|3031.39|36
1734189210000|2024-12-14 15:13:30|3048.73|3037.23|3048.3|3036.8|3049.34|3037.84|3047.27|3035.77|40
1734189220000|2024-12-14 15:13:40|3047.41|3035.91|3047.71|3036.21|3047.87|3036.37|3046.16|3034.66|37
1734189230000|2024-12-14 15:13:50|3047.66|3036.16|3047.81|3036.31|3048.46|3036.96|3047.66|3036.16|39
1734189240000|2024-12-14 15:14:00|3047.87|3036.37|3052.63|3041.13|3052.93|3041.43|3047.87|3036.37|40
1734189250000|2024-12-14 15:14:10|3052.24|3040.74|3049.93|3038.43|3054.13|3042.63|3049.89|3038.39|35
1734189260000|2024-12-14 15:14:20|3049.96|3038.46|3049.72|3038.22|3051.19|3039.69|3048.93|3037.43|38
1734189270000|2024-12-14 15:14:30|3049.48|3037.98|3049.01|3037.51|3049.7|3038.2|3047.37|3035.87|40
1734189280000|2024-12-14 15:14:40|3048.94|3037.44|3050.1|3038.6|3052.54|3041.04|3048.84|3037.34|37
1734189290000|2024-12-14 15:14:50|3049.84|3038.34|3046.75|3035.25|3050.12|3038.62|3046.75|3035.25|40
1734189300000|2024-12-14 15:15:00|3047.17|3035.67|3048.51|3037.01|3049.85|3038.35|3044.92|3033.42|38
1734189310000|2024-12-14 15:15:10|3048.26|3036.76|3053.43|3041.93|3053.55|3042.05|3047.65|3036.15|40
1734189320000|2024-12-14 15:15:20|3053.51|3042.01|3049.39|3037.89|3053.57|3042.07|3048.84|3037.34|39
1734189330000|2024-12-14 15:15:30|3049.4|3037.9|3049.43|3037.93|3050.43|3038.93|3048.64|3037.14|39
1734189340000|2024-12-14 15:15:40|3049.94|3038.44|3051.8|3040.3|3053.57|3044.33|3048.38|3037.41|39
1734189350000|2024-12-14 15:15:50|3051.92|3040.42|3048.85|3037.35|3052.15|3040.65|3047.23|3035.73|38
1734189360000|2024-12-14 15:16:00|3048.88|3037.38|3048.46|3036.96|3048.95|3037.45|3046.54|3035.04|39
1734189370000|2024-12-14 15:16:10|3048.7|3037.2|3052.02|3040.52|3052.03|3040.53|3048.7|3037.2|39
1734189380000|2024-12-14 15:16:20|3051.9|3040.4|3048.66|3037.16|3052.4|3040.9|3048.08|3036.58|37
1734189390000|2024-12-14 15:16:30|3049.01|3037.51|3047.06|3035.56|3049.51|3038.01|3046.86|3035.36|36
1734189400000|2024-12-14 15:16:40|3047.7|3036.2|3047.42|3035.92|3047.74|3036.24|3046.08|3034.58|37
1734189410000|2024-12-14 15:16:50|3047.73|3036.23|3051.27|3039.77|3052.03|3040.53|3046.66|3035.16|38
1734189420000|2024-12-14 15:17:00|3050.61|3039.11|3038.36|3026.86|3050.67|3039.17|3038.36|3026.86|38
1734189430000|2024-12-14 15:17:10|3038.25|3026.75|3033.8|3022.3|3038.35|3026.85|3033.41|3021.91|40
1734189440000|2024-12-14 15:17:20|3033.81|3022.31|3039.92|3028.42|3039.92|3028.42|3033.75|3022.25|38
1734189450000|2024-12-14 15:17:30|3039.51|3028.01|3037.86|3026.36|3040.85|3029.35|3036.55|3025.05|37
1734189460000|2024-12-14 15:17:40|3038.02|3026.52|3040.02|3028.52|3040.85|3029.35|3038|3026.5|39
1734189470000|2024-12-14 15:17:50|3039.67|3028.17|3038.31|3026.81|3040.09|3028.59|3038.31|3026.81|40
1734189480000|2024-12-14 15:18:00|3038|3026.5|3038.8|3027.3|3039.54|3028.04|3037.87|3026.37|38
1734189490000|2024-12-14 15:18:10|3038.07|3026.57|3034.15|3022.65|3038.2|3026.7|3034.15|3022.65|38
1734189500000|2024-12-14 15:18:20|3034.17|3022.67|3043.35|3031.85|3043.35|3033.45|3034.13|3022.63|39
1734189510000|2024-12-14 15:18:30|3044.11|3032.61|3041.41|3029.91|3045.14|3033.64|3041.24|3029.74|39
1734189520000|2024-12-14 15:18:40|3041.38|3029.88|3041.74|3030.24|3043.24|3031.74|3040.79|3029.29|37
1734189530000|2024-12-14 15:18:50|3041.82|3030.32|3047.64|3036.14|3047.82|3036.32|3041.82|3030.32|39
1734189540000|2024-12-14 15:19:00|3047.65|3036.15|3050.06|3038.56|3050.24|3038.74|3047.65|3036.15|40
1734189550000|2024-12-14 15:19:10|3050.3|3038.8|3052.72|3041.22|3052.72|3041.22|3049.89|3038.39|33
1734189560000|2024-12-14 15:19:20|3052.71|3041.21|3049.95|3038.45|3053.78|3042.28|3049.95|3038.45|39
1734189570000|2024-12-14 15:19:30|3048.41|3036.91|3045.54|3034.04|3048.85|3037.35|3045.54|3034.04|38
1734189580000|2024-12-14 15:19:40|3045.84|3034.34|3044.05|3032.55|3046.35|3034.85|3043.98|3032.48|39
1734189590000|2024-12-14 15:19:50|3044.08|3032.58|3039.98|3028.48|3044.08|3032.58|3039.74|3028.24|39
1734189600000|2024-12-14 15:20:00|3039.95|3028.45|3041.36|3029.86|3041.36|3029.86|3039.79|3028.29|36
1734189610000|2024-12-14 15:20:10|3041.27|3029.77|3045|3033.5|3046.07|3034.57|3041.12|3029.62|37
1734189620000|2024-12-14 15:20:20|3044.9|3033.4|3044.59|3033.09|3046.18|3034.68|3044.02|3032.52|34
1734189630000|2024-12-14 15:20:30|3044.87|3033.37|3045.21|3033.71|3045.35|3033.85|3044.67|3033.17|33
1734189640000|2024-12-14 15:20:40|3045.17|3033.67|3041.91|3030.41|3045.17|3033.67|3041.91|3030.41|34
1734189650000|2024-12-14 15:20:50|3041|3029.5|3041.1|3029.6|3042.25|3030.75|3040.72|3029.22|38
1734189660000|2024-12-14 15:21:00|3041.14|3029.64|3042.02|3030.52|3043.18|3031.68|3041.14|3029.64|34
1734189670000|2024-12-14 15:21:10|3042.11|3030.61|3040.88|3029.38|3042.74|3031.24|3040.88|3029.38|37
1734189680000|2024-12-14 15:21:20|3040.84|3029.34|3041.53|3030.03|3041.96|3030.46|3040.71|3029.21|29
1734189690000|2024-12-14 15:21:30|3041.5|3030|3042.62|3031.12|3042.78|3031.28|3041.5|3030|31
1734189700000|2024-12-14 15:21:40|3042.69|3031.19|3044.68|3033.18|3044.83|3033.33|3042.51|3031.01|36
1734189710000|2024-12-14 15:21:50|3044.42|3032.92|3043.84|3032.34|3045.77|3034.27|3043.83|3032.33|39
1734189720000|2024-12-14 15:22:00|3043.96|3032.46|3049.07|3037.57|3049.07|3037.57|3043.93|3032.43|35
1734189730000|2024-12-14 15:22:10|3048.96|3037.46|3048.59|3037.09|3049.39|3037.89|3046.76|3035.26|37
1734189740000|2024-12-14 15:22:20|3048.72|3037.22|3049.97|3038.47|3051.8|3040.3|3048.01|3036.51|39
1734189750000|2024-12-14 15:22:30|3049.05|3037.55|3051.38|3039.88|3051.56|3040.06|3049.05|3037.55|39
1734189760000|2024-12-14 15:22:40|3051.82|3040.32|3053.93|3042.43|3054.95|3043.45|3051.82|3040.32|37
1734189770000|2024-12-14 15:22:50|3054.24|3042.74|3053.99|3042.49|3054.99|3043.49|3053.43|3041.93|36
1734189780000|2024-12-14 15:23:00|3053.91|3042.41|3052.26|3040.76|3053.91|3042.41|3051.72|3040.22|39
1734189790000|2024-12-14 15:23:10|3051.93|3040.43|3049.89|3038.39|3052.32|3040.82|3048.61|3037.11|38
1734189800000|2024-12-14 15:23:20|3051.26|3039.76|3048.95|3037.45|3051.85|3040.35|3048.18|3036.68|37
1734189810000|2024-12-14 15:23:30|3049.21|3037.71|3047.97|3036.47|3049.96|3038.46|3047.92|3036.42|38
1734189820000|2024-12-14 15:23:40|3047.98|3036.48|3044.27|3032.77|3048.12|3036.62|3044.15|3032.65|36
1734189830000|2024-12-14 15:23:50|3044.17|3032.67|3042.64|3031.14|3044.17|3032.67|3042.14|3030.64|33
1734189840000|2024-12-14 15:24:00|3042.08|3030.58|3042.89|3031.39|3046.2|3034.7|3042.08|3030.58|39
1734189850000|2024-12-14 15:24:10|3043.28|3031.78|3045.1|3033.6|3045.42|3033.92|3043.16|3031.66|40
1734189860000|2024-12-14 15:24:20|3045.51|3034.01|3043.55|3032.05|3045.92|3034.42|3043.55|3032.05|37
1734189870000|2024-12-14 15:24:30|3043|3031.5|3044.22|3032.72|3044.84|3033.34|3043|3031.5|38
1734189880000|2024-12-14 15:24:40|3044.07|3032.57|3046.29|3034.79|3047.15|3035.65|3044.07|3032.57|34
1734189890000|2024-12-14 15:24:50|3046.98|3035.48|3046.94|3035.44|3048.4|3036.9|3046.78|3035.28|35
1734189900000|2024-12-14 15:25:00|3046.37|3034.87|3050.98|3039.48|3051.61|3043.19|3044.47|3032.97|40
1734189910000|2024-12-14 15:25:10|3050.88|3039.38|3053.76|3042.26|3053.76|3042.26|3049.61|3038.11|39
1734189920000|2024-12-14 15:25:20|3053.77|3042.27|3054.91|3043.41|3054.91|3043.41|3053.05|3041.55|35
1734189930000|2024-12-14 15:25:30|3055.66|3044.16|3059.96|3048.46|3061.43|3049.93|3055.66|3044.16|39
1734189940000|2024-12-14 15:25:40|3060.08|3048.58|3059.38|3047.88|3061.43|3049.93|3058.6|3047.1|37
1734189950000|2024-12-14 15:25:50|3059.78|3048.28|3060.45|3048.95|3061.53|3050.03|3059.77|3048.27|37
1734189960000|2024-12-14 15:26:00|3060.43|3048.93|3058.01|3046.51|3060.45|3048.95|3057.08|3045.58|36
1734189970000|2024-12-14 15:26:10|3058.18|3046.68|3063.46|3051.96|3064.57|3053.07|3058.18|3046.68|38
1734189980000|2024-12-14 15:26:20|3063.45|3051.95|3063.77|3052.27|3064.25|3052.75|3061.8|3050.3|35
1734189990000|2024-12-14 15:26:30|3063.75|3052.25|3062.94|3051.44|3063.75|3052.25|3061.97|3050.47|37
1734190000000|2024-12-14 15:26:40|3063.66|3052.16|3061.43|3049.93|3063.66|3052.16|3060.07|3048.57|37
1734190010000|2024-12-14 15:26:50|3061.38|3049.88|3062.32|3050.82|3063.29|3051.79|3061.38|3049.88|39
1734190020000|2024-12-14 15:27:00|3062.91|3051.41|3060.56|3049.06|3063.15|3051.65|3060.56|3049.06|34
1734190030000|2024-12-14 15:27:10|3060.02|3048.52|3061.54|3050.04|3062.09|3050.59|3059.98|3048.48|36
1734190040000|2024-12-14 15:27:20|3061.45|3049.95|3060.1|3048.6|3062.31|3050.81|3059.75|3048.25|38
1734190050000|2024-12-14 15:27:30|3059.95|3048.45|3061.66|3050.16|3062.19|3050.69|3059.95|3048.45|38
1734190060000|2024-12-14 15:27:40|3061.46|3049.96|3068.25|3056.75|3068.25|3056.75|3061.46|3049.96|35
1734190070000|2024-12-14 15:27:50|3067.84|3056.34|3062.65|3051.15|3067.84|3056.34|3061.24|3049.74|39
1734190080000|2024-12-14 15:28:00|3062.62|3051.12|3057.4|3045.9|3062.8|3051.3|3057.4|3045.9|36
1734190090000|2024-12-14 15:28:10|3057.44|3045.94|3057.96|3046.46|3058.41|3046.91|3056.66|3045.16|38
1734190100000|2024-12-14 15:28:20|3056.95|3045.45|3057.11|3045.61|3057.48|3045.98|3056.64|3045.14|39
1734190110000|2024-12-14 15:28:30|3057.16|3045.66|3051.14|3039.64|3057.16|3045.66|3051.14|3039.64|40
1734190120000|2024-12-14 15:28:40|3050.93|3039.43|3054.18|3042.68|3054.18|3042.68|3049.19|3037.69|37
1734190130000|2024-12-14 15:28:50|3054.35|3042.85|3052.34|3040.84|3054.68|3043.18|3050.41|3038.91|39
1734190140000|2024-12-14 15:29:00|3052.38|3040.88|3054.12|3042.62|3055.05|3043.55|3052.38|3040.88|37
1734190150000|2024-12-14 15:29:10|3054.22|3042.72|3054.86|3043.36|3055.63|3044.13|3053.77|3042.27|34
1734190160000|2024-12-14 15:29:20|3054.85|3043.35|3059.27|3047.77|3060.23|3048.73|3054.85|3043.35|38
1734190170000|2024-12-14 15:29:30|3059.28|3047.78|3059.8|3048.3|3059.88|3048.38|3058.71|3047.21|33
1734190180000|2024-12-14 15:29:40|3059.82|3048.32|3067.76|3056.26|3067.88|3056.38|3059.43|3047.93|37
1734190190000|2024-12-14 15:29:50|3067.73|3056.23|3066|3054.5|3068.04|3056.54|3065.87|3054.37|37
1734190200000|2024-12-14 15:30:00|3065.84|3054.34|3058.44|3046.94|3065.84|3054.34|3058.44|3046.94|38
1734190210000|2024-12-14 15:30:10|3057.79|3046.29|3055.99|3044.49|3058.71|3047.21|3055.99|3044.49|37
1734190220000|2024-12-14 15:30:20|3055.98|3044.48|3055.62|3044.12|3056.09|3044.59|3055.15|3043.65|35
1734190230000|2024-12-14 15:30:30|3055.78|3044.28|3050.54|3039.04|3055.89|3044.39|3050.5|3039|34
1734190240000|2024-12-14 15:30:40|3050.51|3039.01|3056.04|3044.54|3056.04|3044.54|3050.51|3039.01|38
1734190250000|2024-12-14 15:30:50|3056.02|3044.52|3056.78|3045.28|3056.89|3045.39|3055.89|3044.39|30
1734190260000|2024-12-14 15:31:00|3056.42|3044.92|3065.22|3053.72|3065.24|3053.74|3056.42|3044.92|36
1734190270000|2024-12-14 15:31:10|3065.29|3053.79|3069.19|3057.69|3069.19|3057.69|3065|3053.5|38
1734190280000|2024-12-14 15:31:20|3069.6|3058.1|3058.09|3046.59|3070|3058.5|3056.69|3045.19|39
1734190290000|2024-12-14 15:31:30|3058.14|3046.64|3063.94|3052.44|3065.47|3054.24|3058.14|3046.64|39
1734190300000|2024-12-14 15:31:40|3064.27|3052.77|3062.97|3051.47|3064.39|3052.89|3061.57|3050.07|38
1734190310000|2024-12-14 15:31:50|3062.74|3051.24|3062.55|3051.05|3064.83|3053.33|3062.55|3051.05|37
1734190320000|2024-12-14 15:32:00|3061.83|3050.33|3062.42|3050.92|3062.42|3050.92|3059.86|3048.36|36
1734190330000|2024-12-14 15:32:10|3062.43|3050.93|3071.38|3059.88|3071.39|3059.89|3062.4|3050.9|40
1734190340000|2024-12-14 15:32:20|3071.33|3059.83|3069.45|3057.95|3071.87|3060.37|3067.73|3056.23|38
1734190350000|2024-12-14 15:32:30|3069.38|3057.88|3069.07|3057.57|3070.6|3059.1|3068.57|3057.07|34
1734190360000|2024-12-14 15:32:40|3069.04|3057.54|3071.26|3059.76|3071.26|3059.76|3067.12|3055.62|39
1734190370000|2024-12-14 15:32:50|3071.18|3059.68|3075.72|3064.22|3075.72|3067.24|3070.48|3058.98|38
1734190380000|2024-12-14 15:33:00|3075.87|3064.37|3073.51|3062.01|3076.41|3064.91|3071.06|3059.56|39
1734190390000|2024-12-14 15:33:10|3073.08|3061.58|3073.56|3062.06|3073.76|3062.26|3072.14|3060.64|39
1734190400000|2024-12-14 15:33:20|3073.21|3061.71|3071.34|3059.84|3073.49|3061.99|3071.3|3059.8|35
1734190410000|2024-12-14 15:33:30|3071.28|3059.78|3073.18|3061.68|3074.1|3062.6|3070.69|3059.19|37
1734190420000|2024-12-14 15:33:40|3073.19|3061.69|3077.17|3065.67|3077.68|3066.18|3073.19|3061.69|40
1734190430000|2024-12-14 15:33:50|3077.31|3065.81|3077.38|3065.88|3077.82|3066.32|3076.59|3065.09|34
1734190440000|2024-12-14 15:34:00|3077.37|3065.87|3078.06|3066.56|3078.12|3066.62|3077.17|3065.67|38
1734190450000|2024-12-14 15:34:10|3077.51|3066.01|3071.49|3059.99|3077.51|3066.21|3070.08|3059.99|38
1734190460000|2024-12-14 15:34:20|3071.51|3060.01|3072.34|3060.84|3072.84|3064.25|3068.61|3059.84|37
1734190470000|2024-12-14 15:34:30|3071.98|3060.48|3068.36|3056.86|3072.15|3064.25|3067.73|3056.23|37
1734190480000|2024-12-14 15:34:40|3068.64|3057.14|3066.5|3055|3068.64|3057.14|3063.96|3052.46|39
1734190490000|2024-12-14 15:34:50|3066.43|3054.93|3062.35|3050.85|3066.48|3054.98|3062.35|3050.85|38
1734190500000|2024-12-14 15:35:00|3062.43|3050.93|3067.68|3056.18|3067.68|3056.18|3062.43|3050.93|35
1734190510000|2024-12-14 15:35:10|3067.76|3056.26|3072.08|3060.58|3072.08|3060.58|3067.76|3056.26|40
1734190520000|2024-12-14 15:35:20|3071.67|3060.17|3072.14|3060.64|3072.21|3060.71|3069.03|3057.53|37
1734190530000|2024-12-14 15:35:30|3071.99|3060.49|3074.15|3062.65|3075.37|3066.81|3069.73|3059.52|38
1734190540000|2024-12-14 15:35:40|3074.34|3062.84|3076.25|3064.75|3076.69|3065.19|3074.31|3062.81|35
1734190550000|2024-12-14 15:35:50|3076.3|3064.8|3079.01|3067.51|3079.1|3067.6|3075.88|3064.38|35
1734190560000|2024-12-14 15:36:00|3079.15|3067.65|3078.45|3066.95|3079.54|3068.04|3077.27|3065.77|36
1734190570000|2024-12-14 15:36:10|3078.58|3067.08|3079.73|3068.23|3079.82|3068.32|3078.21|3066.71|38
1734190580000|2024-12-14 15:36:20|3080.5|3069|3078.58|3067.08|3080.68|3069.18|3078.34|3066.84|39
1734190590000|2024-12-14 15:36:30|3078.31|3066.81|3077.66|3066.16|3079.46|3067.96|3077.66|3066.16|40
1734190600000|2024-12-14 15:36:40|3077.4|3065.9|3078.47|3066.97|3078.47|3066.97|3075.45|3063.95|38
1734190610000|2024-12-14 15:36:50|3078.54|3067.04|3074.52|3063.02|3078.54|3067.04|3074.12|3062.62|39
1734190620000|2024-12-14 15:37:00|3074.39|3062.89|3072.82|3061.32|3074.89|3063.39|3072.82|3061.32|37
1734190630000|2024-12-14 15:37:10|3072.61|3061.11|3073.76|3062.26|3075.99|3064.49|3072.58|3061.08|37
1734190640000|2024-12-14 15:37:20|3073.93|3062.43|3074.7|3063.2|3074.95|3063.45|3073.37|3061.87|38
1734190650000|2024-12-14 15:37:30|3074.73|3063.23|3075.19|3063.69|3076.35|3064.85|3074.73|3063.23|35
1734190660000|2024-12-14 15:37:40|3075.18|3063.68|3074.55|3063.05|3075.24|3063.74|3074.15|3062.65|31
1734190670000|2024-12-14 15:37:50|3074.48|3062.98|3068.15|3056.65|3075.08|3063.58|3068.15|3056.65|39
1734190680000|2024-12-14 15:38:00|3068.24|3056.74|3062.84|3051.34|3068.52|3057.02|3061.58|3050.08|40
1734190690000|2024-12-14 15:38:10|3062.46|3050.96|3062.4|3050.9|3064.28|3052.78|3061.99|3050.49|39
1734190700000|2024-12-14 15:38:20|3062.33|3050.83|3062.1|3050.6|3062.5|3051|3061.62|3050.12|37
1734190710000|2024-12-14 15:38:30|3062.02|3050.52|3060.15|3048.65|3062.02|3050.52|3060.15|3048.65|37
1734190720000|2024-12-14 15:38:40|3059.81|3048.31|3057.94|3046.44|3061.24|3049.74|3057.43|3045.93|38
1734190730000|2024-12-14 15:38:50|3058.06|3046.56|3057.55|3046.05|3059.53|3048.03|3057.51|3046.01|35
1734190740000|2024-12-14 15:39:00|3057.62|3046.12|3057.68|3046.18|3057.68|3046.18|3056.52|3045.02|33
1734190750000|2024-12-14 15:39:10|3056.72|3045.22|3051.99|3040.49|3056.72|3045.22|3051.99|3040.49|37
1734190760000|2024-12-14 15:39:20|3051.65|3040.15|3046.63|3035.13|3051.65|3040.15|3045.15|3033.65|38
1734190770000|2024-12-14 15:39:30|3046.61|3035.11|3049.01|3037.51|3049.4|3037.9|3046.59|3035.09|37
1734190780000|2024-12-14 15:39:40|3049.15|3037.65|3048.92|3037.42|3049.58|3038.08|3047.52|3036.02|33
1734190790000|2024-12-14 15:39:50|3048.97|3037.47|3050.98|3039.48|3052.03|3040.53|3048.85|3037.35|38
1734190800000|2024-12-14 15:40:00|3050.75|3039.25|3051.25|3039.75|3052.14|3040.64|3050.53|3039.03|37
1734190810000|2024-12-14 15:40:10|3050.77|3039.27|3054.16|3042.66|3054.72|3043.22|3049.54|3038.04|37
1734190820000|2024-12-14 15:40:20|3054.04|3042.54|3054.1|3042.6|3054.92|3043.42|3053.63|3042.13|37
1734190830000|2024-12-14 15:40:30|3053.56|3042.06|3050.82|3039.32|3053.56|3042.06|3048.89|3037.39|37
1734190840000|2024-12-14 15:40:40|3050.79|3039.29|3050.24|3038.74|3050.79|3039.29|3049.61|3038.11|27
1734190850000|2024-12-14 15:40:50|3050.23|3038.73|3048.66|3037.16|3050.35|3038.85|3048.66|3037.16|32
1734190860000|2024-12-14 15:41:00|3048.58|3037.08|3049.37|3037.87|3049.5|3038|3048.43|3036.93|36
1734190870000|2024-12-14 15:41:10|3048.58|3037.08|3046.16|3034.66|3048.58|3037.08|3046.1|3034.6|39
1734190880000|2024-12-14 15:41:20|3046.15|3034.65|3048.4|3036.9|3048.77|3037.27|3046.15|3034.65|38
1734190890000|2024-12-14 15:41:30|3048.41|3036.91|3048.05|3036.55|3049.1|3037.6|3047.02|3035.52|38
1734190900000|2024-12-14 15:41:40|3047.62|3036.12|3050.17|3038.67|3050.17|3038.67|3047.6|3036.1|33
1734190910000|2024-12-14 15:41:50|3050.04|3038.54|3052.84|3041.34|3053.45|3041.95|3050.02|3038.52|38
1734190920000|2024-12-14 15:42:00|3053.16|3041.66|3054.8|3043.3|3054.8|3043.3|3052.97|3041.47|35
1734190930000|2024-12-14 15:42:10|3054.65|3043.15|3054.92|3043.42|3056.6|3045.1|3054.5|3043|35
1734190940000|2024-12-14 15:42:20|3055.1|3043.6|3054.22|3042.72|3055.52|3044.02|3054.2|3042.7|33
1734190950000|2024-12-14 15:42:30|3054.31|3042.81|3051.52|3040.02|3054.55|3043.05|3051.37|3039.87|34
1734190960000|2024-12-14 15:42:40|3051.72|3040.22|3055.92|3044.42|3055.92|3044.42|3051.68|3040.18|39
1734190970000|2024-12-14 15:42:50|3055.93|3044.43|3057.13|3045.63|3057.13|3045.63|3055.28|3043.78|33
1734190980000|2024-12-14 15:43:00|3057.02|3045.52|3058.41|3046.91|3060.26|3048.76|3057.02|3045.52|39
1734190990000|2024-12-14 15:43:10|3058.21|3046.71|3056.3|3044.8|3059.09|3047.59|3056.3|3044.8|38
1734191000000|2024-12-14 15:43:20|3056.17|3044.67|3056.64|3045.14|3056.89|3045.39|3054.25|3042.75|38
1734191010000|2024-12-14 15:43:30|3056.58|3045.08|3054.85|3043.35|3056.71|3045.21|3053.77|3042.27|38
1734191020000|2024-12-14 15:43:40|3054.81|3043.31|3053.21|3041.71|3055.21|3043.71|3053.15|3041.65|37
1734191030000|2024-12-14 15:43:50|3053.15|3041.65|3053.97|3042.47|3054.19|3042.69|3052.47|3040.97|36
1734191040000|2024-12-14 15:44:00|3054.16|3042.66|3054.76|3043.26|3054.99|3043.49|3054.11|3042.61|29
1734191050000|2024-12-14 15:44:10|3054.7|3043.2|3052.41|3040.91|3054.85|3043.35|3051.24|3039.74|34
1734191060000|2024-12-14 15:44:20|3052.32|3040.82|3051.24|3039.74|3052.52|3041.02|3051.08|3039.58|37
1734191070000|2024-12-14 15:44:30|3051.55|3040.05|3049.37|3045.06|3051.95|3045.06|3048.46|3036.96|37
1734191080000|2024-12-14 15:44:40|3049.87|3045.53|3050.82|3039.32|3054.46|3045.53|3049.87|3038.82|40
1734191090000|2024-12-14 15:44:50|3050.89|3039.39|3046.5|3035|3050.93|3039.43|3046.5|3035|35
1734191100000|2024-12-14 15:45:00|3046.6|3035.1|3051.14|3039.64|3051.37|3039.87|3046.34|3034.84|37
1734191110000|2024-12-14 15:45:10|3051.23|3039.73|3052.11|3040.61|3052.13|3040.63|3049.38|3037.88|36
1734191120000|2024-12-14 15:45:20|3052.09|3040.59|3054.66|3043.16|3055.27|3043.77|3052.09|3040.59|33
1734191130000|2024-12-14 15:45:30|3054.7|3043.2|3052.61|3041.11|3054.76|3043.26|3052.38|3040.88|37
1734191140000|2024-12-14 15:45:40|3052.55|3041.05|3053.35|3041.85|3054.37|3042.87|3052.21|3040.71|38
1734191150000|2024-12-14 15:45:50|3053.38|3041.88|3052.78|3041.28|3053.4|3041.9|3052.46|3040.96|30
1734191160000|2024-12-14 15:46:00|3052.81|3041.31|3045.46|3033.96|3052.81|3041.31|3045.16|3033.66|38
1734191170000|2024-12-14 15:46:10|3045.38|3033.88|3049.64|3038.14|3050.69|3039.19|3045.31|3033.81|38
1734191180000|2024-12-14 15:46:20|3049.6|3038.1|3049.87|3038.37|3050.93|3039.43|3048.65|3037.15|37
1734191190000|2024-12-14 15:46:30|3049.58|3038.08|3047.56|3036.06|3049.58|3038.08|3047.55|3036.05|36
1734191200000|2024-12-14 15:46:40|3047.55|3036.05|3043.46|3031.96|3047.7|3036.2|3043.27|3031.77|37
1734191210000|2024-12-14 15:46:50|3043.4|3031.9|3040.36|3028.86|3043.42|3031.92|3040.36|3028.86|39
1734191220000|2024-12-14 15:47:00|3040.38|3028.88|3043.52|3032.02|3043.54|3032.04|3040.34|3028.84|31
1734191230000|2024-12-14 15:47:10|3043.62|3032.12|3045.02|3033.52|3047.38|3035.88|3043.6|3032.1|40
1734191240000|2024-12-14 15:47:20|3044.61|3033.11|3038.74|3027.24|3044.61|3033.11|3037.78|3026.28|39
1734191250000|2024-12-14 15:47:30|3038.96|3027.46|3034.9|3023.4|3039.93|3028.43|3034.9|3023.4|36
1734191260000|2024-12-14 15:47:40|3034.92|3023.42|3032.78|3021.28|3035.11|3023.61|3032.41|3020.91|39
1734191270000|2024-12-14 15:47:50|3032.67|3021.17|3033.04|3021.54|3033.15|3021.65|3031.45|3019.95|34
1734191280000|2024-12-14 15:48:00|3033.18|3021.68|3033.96|3022.46|3033.96|3022.46|3033.18|3021.68|36
1734191290000|2024-12-14 15:48:10|3033.18|3021.68|3033.48|3021.98|3033.48|3021.98|3030.74|3019.24|39
1734191300000|2024-12-14 15:48:20|3033.46|3021.96|3033.84|3022.34|3034.01|3022.51|3032.41|3020.91|38
1734191310000|2024-12-14 15:48:30|3033.5|3022|3040.27|3028.77|3040.27|3028.77|3033.5|3022|38
1734191320000|2024-12-14 15:48:40|3041.1|3029.6|3044.44|3032.94|3044.44|3032.94|3041.1|3029.6|38
1734191330000|2024-12-14 15:48:50|3044.64|3033.14|3043.72|3032.22|3044.88|3033.38|3043.47|3031.97|39
1734191340000|2024-12-14 15:49:00|3043.7|3032.2|3040.44|3028.94|3043.71|3032.21|3040.39|3028.89|37
1734191350000|2024-12-14 15:49:10|3040.7|3029.2|3043.39|3031.89|3043.51|3032.01|3040.7|3029.2|37
1734191360000|2024-12-14 15:49:20|3043.7|3032.2|3042.87|3031.37|3044.04|3032.54|3042.7|3031.2|35
1734191370000|2024-12-14 15:49:30|3042.84|3031.34|3043.78|3032.28|3043.99|3032.49|3042.22|3030.72|38
1734191380000|2024-12-14 15:49:40|3043.8|3032.3|3043.15|3031.65|3045.12|3033.62|3042.38|3030.88|38
1734191390000|2024-12-14 15:49:50|3043.41|3031.91|3042.8|3031.3|3043.59|3032.09|3042.71|3031.21|33
1734191400000|2024-12-14 15:50:00|3042.75|3031.25|3037.75|3026.25|3042.77|3031.27|3037.44|3025.94|33
1734191410000|2024-12-14 15:50:10|3037.92|3026.42|3042.84|3031.34|3042.84|3031.34|3037.35|3025.85|39
1734191420000|2024-12-14 15:50:20|3043.13|3031.63|3043.42|3031.92|3044.12|3032.62|3043.05|3031.55|37
1734191430000|2024-12-14 15:50:30|3043.39|3031.89|3044.58|3033.08|3044.58|3033.08|3042.8|3031.3|36
1734191440000|2024-12-14 15:50:40|3044.56|3033.06|3045.18|3033.68|3047.71|3036.21|3044.56|3033.06|37
1734191450000|2024-12-14 15:50:50|3045.19|3033.69|3045.85|3034.35|3045.94|3034.44|3045.19|3033.69|35
1734191460000|2024-12-14 15:51:00|3045.5|3034|3048.41|3036.91|3049.17|3037.67|3045.5|3034|39
1734191470000|2024-12-14 15:51:10|3048.21|3036.71|3045.73|3034.23|3048.97|3037.47|3045.73|3034.23|38
1734191480000|2024-12-14 15:51:20|3045.71|3034.21|3044.45|3032.95|3045.97|3034.47|3044.31|3032.81|34
1734191490000|2024-12-14 15:51:30|3044.43|3032.93|3041.21|3029.71|3044.43|3032.93|3040.63|3029.13|36
1734191500000|2024-12-14 15:51:40|3041.18|3029.68|3044.18|3032.68|3044.3|3032.8|3041.18|3029.68|32
1734191510000|2024-12-14 15:51:50|3044.11|3032.61|3045.43|3033.93|3045.72|3034.22|3042.94|3031.44|35
1734191520000|2024-12-14 15:52:00|3045.07|3033.57|3043.19|3031.69|3046.19|3034.69|3043.13|3031.63|39
1734191530000|2024-12-14 15:52:10|3043.31|3031.81|3044.52|3033.02|3045.15|3033.65|3043.17|3031.67|35
1734191540000|2024-12-14 15:52:20|3044.53|3033.03|3045.58|3034.08|3045.67|3034.17|3043.73|3032.23|37
1734191550000|2024-12-14 15:52:30|3045.99|3034.49|3049.27|3037.77|3049.53|3038.03|3045.99|3034.49|39
1734191560000|2024-12-14 15:52:40|3049.38|3037.88|3048.71|3037.21|3049.64|3038.14|3047.82|3036.32|35
1734191570000|2024-12-14 15:52:50|3048.81|3037.31|3050.41|3038.91|3050.41|3038.91|3048.81|3037.31|36
1734191580000|2024-12-14 15:53:00|3050.2|3038.7|3056.59|3045.09|3056.86|3045.36|3050.2|3038.7|39
1734191590000|2024-12-14 15:53:10|3057.08|3045.58|3055.47|3043.97|3057.64|3046.14|3055.2|3043.7|39
1734191600000|2024-12-14 15:53:20|3055.14|3043.64|3050.8|3039.3|3055.14|3043.64|3050.8|3039.3|36
1734191610000|2024-12-14 15:53:30|3050.41|3038.91|3049.2|3037.7|3051.36|3039.86|3049.2|3037.7|38
1734191620000|2024-12-14 15:53:40|3049.35|3037.85|3052.26|3040.76|3052.65|3041.15|3049.35|3037.85|37
1734191630000|2024-12-14 15:53:50|3052.3|3040.8|3054.32|3042.82|3054.32|3042.82|3052.28|3040.78|36
1734191640000|2024-12-14 15:54:00|3054.29|3042.79|3054.87|3043.37|3056.06|3044.56|3054.26|3042.76|36
1734191650000|2024-12-14 15:54:10|3054.83|3043.33|3053.53|3042.03|3054.83|3043.33|3053.28|3041.78|37
1734191660000|2024-12-14 15:54:20|3053.49|3041.99|3048.67|3037.17|3053.49|3041.99|3048.23|3036.73|34
1734191670000|2024-12-14 15:54:30|3048.36|3036.86|3047.75|3036.25|3049.76|3038.26|3047.72|3036.22|38
1734191680000|2024-12-14 15:54:40|3047.25|3035.75|3047.07|3035.57|3047.25|3035.75|3045.98|3034.48|33
1734191690000|2024-12-14 15:54:50|3047.2|3035.7|3048.02|3036.52|3048.07|3036.57|3047.2|3035.7|31
1734191700000|2024-12-14 15:55:00|3047.79|3036.29|3050.25|3038.75|3050.47|3038.97|3046.76|3035.26|39
1734191710000|2024-12-14 15:55:10|3050.22|3038.72|3048.89|3037.39|3050.32|3038.82|3048.3|3036.8|35
1734191720000|2024-12-14 15:55:20|3048.63|3037.13|3055.55|3044.05|3055.55|3044.05|3047.94|3036.44|33
1734191730000|2024-12-14 15:55:30|3055.58|3044.08|3053.22|3041.72|3056.04|3047.08|3051.1|3040.26|40
1734191740000|2024-12-14 15:55:40|3053.31|3041.81|3055.18|3043.68|3055.37|3043.87|3053.05|3041.55|38
1734191750000|2024-12-14 15:55:50|3054.69|3043.19|3054.32|3042.82|3055.08|3043.58|3053.29|3041.79|37
1734191760000|2024-12-14 15:56:00|3054.3|3042.8|3057.69|3046.19|3057.69|3046.19|3053.17|3041.67|28
1734191770000|2024-12-14 15:56:10|3057.86|3046.36|3056.61|3045.11|3060.42|3048.92|3056.59|3045.09|36
1734191780000|2024-12-14 15:56:20|3056.72|3045.22|3056.77|3045.27|3057.45|3045.95|3056.05|3044.55|38
1734191790000|2024-12-14 15:56:30|3056.8|3045.3|3057.23|3045.73|3057.44|3045.94|3055.89|3044.39|35
1734191800000|2024-12-14 15:56:40|3057.15|3045.65|3056.7|3045.2|3057.21|3045.71|3056.2|3044.7|31
1734191810000|2024-12-14 15:56:50|3056.64|3045.14|3054.72|3043.22|3056.64|3045.14|3054.72|3043.22|37
1734191820000|2024-12-14 15:57:00|3054.69|3043.19|3053.1|3041.6|3054.75|3043.25|3051.31|3039.81|38
1734191830000|2024-12-14 15:57:10|3053.14|3041.64|3050.86|3039.36|3053.16|3041.66|3050.82|3039.32|38
1734191840000|2024-12-14 15:57:20|3050.79|3039.29|3049.3|3037.8|3051|3039.5|3049.12|3037.62|31
1734191850000|2024-12-14 15:57:30|3049.34|3037.84|3047.83|3036.33|3049.34|3037.84|3047.83|3036.33|36
1734191860000|2024-12-14 15:57:40|3047.84|3036.34|3047.84|3036.34|3049.86|3038.36|3047.84|3036.34|34
1734191870000|2024-12-14 15:57:50|3048.11|3036.61|3045.6|3034.1|3048.11|3036.61|3045.08|3033.58|35
1734191880000|2024-12-14 15:58:00|3045.45|3033.95|3039.35|3027.85|3045.5|3034|3039.35|3027.85|39
1734191890000|2024-12-14 15:58:10|3039.23|3027.73|3038.68|3027.18|3041.48|3029.98|3038.63|3027.13|38
1734191900000|2024-12-14 15:58:20|3038.43|3026.93|3040.6|3029.1|3040.71|3029.21|3038.43|3026.93|34
1734191910000|2024-12-14 15:58:30|3040.91|3029.41|3040.62|3029.12|3041.61|3030.11|3040.09|3028.59|32
1734191920000|2024-12-14 15:58:40|3040.54|3029.04|3040.86|3029.36|3041.85|3030.35|3039.58|3028.08|38
1734191930000|2024-12-14 15:58:50|3040.9|3029.4|3041.57|3030.07|3041.9|3030.4|3040.83|3029.33|35
1734191940000|2024-12-14 15:59:00|3041.6|3030.1|3046.14|3034.64|3046.16|3034.66|3041.6|3030.1|34
1734191950000|2024-12-14 15:59:10|3045.52|3034.02|3042.74|3031.24|3045.52|3034.02|3042.34|3030.84|39
1734191960000|2024-12-14 15:59:20|3042.84|3031.34|3044.68|3033.18|3044.72|3033.22|3042.84|3031.34|33
1734191970000|2024-12-14 15:59:30|3044.72|3033.22|3041.44|3029.94|3045.38|3033.88|3041.44|3029.94|35
1734191980000|2024-12-14 15:59:40|3041.86|3030.36|3040.78|3029.28|3042.19|3030.69|3040.64|3029.14|33
1734191990000|2024-12-14 15:59:50|3040.95|3029.45|3041|3029.5|3042.59|3031.09|3040.6|3029.1|37
1734192000000|2024-12-14 16:00:00|3040.71|3029.21|3044.05|3032.55|3044.21|3035.08|3039.55|3028.66|37
1734192010000|2024-12-14 16:00:10|3044.24|3032.74|3037.72|3026.22|3044.29|3032.79|3037.67|3026.17|40
1734192020000|2024-12-14 16:00:20|3038.52|3027.02|3043.47|3031.97|3045.92|3034.42|3038.52|3027.02|40
1734192030000|2024-12-14 16:00:30|3043.52|3032.02|3040.94|3029.44|3044.08|3032.58|3039.01|3027.51|39
1734192040000|2024-12-14 16:00:40|3040.85|3029.35|3040.96|3029.46|3042.34|3030.84|3040.22|3028.72|35
1734192050000|2024-12-14 16:00:50|3041|3029.5|3037.28|3025.78|3041|3029.5|3037.17|3025.67|39
1734192060000|2024-12-14 16:01:00|3037.21|3025.71|3039.75|3028.25|3039.75|3028.25|3036.59|3025.09|39
1734192070000|2024-12-14 16:01:10|3039.77|3028.27|3043.22|3031.72|3043.54|3032.04|3039.77|3028.27|39
1734192080000|2024-12-14 16:01:20|3043.21|3031.71|3046.6|3035.1|3047.09|3035.59|3041.29|3029.79|38
1734192090000|2024-12-14 16:01:30|3046.4|3034.9|3043.73|3032.23|3046.64|3035.14|3042.59|3031.09|40
1734192100000|2024-12-14 16:01:40|3043.42|3031.92|3045.11|3033.61|3045.11|3033.61|3042.88|3031.38|36
1734192110000|2024-12-14 16:01:50|3045.17|3033.67|3050.39|3038.89|3051.21|3039.71|3044.86|3033.36|32
1734192120000|2024-12-14 16:02:00|3050.61|3039.11|3051.31|3039.81|3051.65|3040.15|3049.11|3037.61|37
1734192130000|2024-12-14 16:02:10|3051.39|3039.89|3047.81|3036.31|3051.9|3040.4|3047.79|3036.29|29
1734192140000|2024-12-14 16:02:20|3047.8|3036.3|3048.35|3036.85|3049.25|3037.75|3047.32|3035.82|38
1734192150000|2024-12-14 16:02:30|3048.34|3036.84|3049.1|3037.6|3051.04|3039.54|3048.14|3036.64|39
1734192160000|2024-12-14 16:02:40|3049.04|3037.54|3039.11|3027.61|3049.04|3037.54|3039.11|3027.61|39
1734192170000|2024-12-14 16:02:50|3039.15|3027.65|3039.22|3027.72|3040.02|3028.52|3038.4|3026.9|39
1734192180000|2024-12-14 16:03:00|3038.89|3027.39|3041.83|3030.33|3042.93|3031.43|3038.89|3027.39|35
1734192190000|2024-12-14 16:03:10|3042.26|3030.76|3044.49|3032.99|3044.84|3033.34|3041.89|3030.39|38
1734192200000|2024-12-14 16:03:20|3044.75|3033.25|3044.67|3033.17|3046.84|3035.34|3044.23|3032.73|38
1734192210000|2024-12-14 16:03:30|3044.65|3033.15|3041.8|3030.3|3045.23|3033.73|3041.8|3030.3|35
1734192220000|2024-12-14 16:03:40|3041.7|3030.2|3042.05|3030.55|3042.7|3031.2|3041.47|3029.97|35
1734192230000|2024-12-14 16:03:50|3042.04|3030.54|3042.54|3031.04|3043.11|3031.61|3041.61|3030.11|36
1734192240000|2024-12-14 16:04:00|3042.86|3031.36|3046.66|3035.16|3046.66|3035.16|3042.76|3031.26|35
1734192250000|2024-12-14 16:04:10|3046.83|3035.33|3042.55|3031.05|3047.54|3036.04|3042.55|3031.05|37
1734192260000|2024-12-14 16:04:20|3042.7|3031.2|3039.49|3027.99|3042.86|3031.36|3038.01|3026.51|36
1734192270000|2024-12-14 16:04:30|3039.47|3027.97|3041.34|3029.84|3042.28|3030.78|3039.47|3027.97|34
1734192280000|2024-12-14 16:04:40|3041.31|3029.81|3039.12|3027.62|3041.35|3029.85|3039.12|3027.62|38
1734192290000|2024-12-14 16:04:50|3039.11|3027.61|3037.32|3025.82|3039.49|3027.99|3037.23|3025.73|30
1734192300000|2024-12-14 16:05:00|3037.38|3025.88|3040.05|3028.55|3040.79|3029.29|3037.18|3025.68|33
1734192310000|2024-12-14 16:05:10|3040.17|3028.67|3037.64|3026.14|3040.17|3028.67|3037.44|3025.94|39
1734192320000|2024-12-14 16:05:20|3037.59|3026.09|3035.44|3023.94|3037.89|3026.39|3035.44|3023.94|33
1734192330000|2024-12-14 16:05:30|3034.82|3023.32|3031.43|3019.93|3034.82|3023.32|3030.83|3019.33|36
1734192340000|2024-12-14 16:05:40|3031.64|3020.14|3029.33|3017.83|3031.88|3020.38|3029.33|3017.83|34
1734192350000|2024-12-14 16:05:50|3029.18|3017.68|3030.57|3019.07|3031.56|3020.06|3029.18|3017.68|39
1734192360000|2024-12-14 16:06:00|3030.59|3019.09|3037.75|3026.25|3037.75|3029.43|3030.59|3019.09|37
1734192370000|2024-12-14 16:06:10|3037.62|3026.12|3044.91|3033.41|3045.44|3033.94|3037.62|3026.12|38
1734192380000|2024-12-14 16:06:20|3044.99|3033.49|3043.5|3032|3044.99|3033.49|3042.04|3030.54|37
1734192390000|2024-12-14 16:06:30|3043.53|3032.03|3041.47|3029.97|3044.08|3032.58|3040.84|3029.34|33
1734192400000|2024-12-14 16:06:40|3041.24|3029.74|3042.99|3031.49|3042.99|3031.49|3039.88|3028.38|40
1734192410000|2024-12-14 16:06:50|3042.31|3030.81|3038.91|3027.41|3042.43|3030.93|3038.41|3026.91|38
1734192420000|2024-12-14 16:07:00|3039.17|3027.67|3034.26|3022.76|3043.2|3031.7|3034.14|3022.64|39
1734192430000|2024-12-14 16:07:10|3034.23|3022.73|3036.09|3024.59|3036.1|3024.6|3033.84|3022.34|34
1734192440000|2024-12-14 16:07:20|3036.08|3024.58|3031.23|3019.73|3036.09|3024.59|3031.23|3019.73|36
1734192450000|2024-12-14 16:07:30|3031.37|3019.87|3031.92|3020.42|3032.02|3020.52|3030.6|3019.1|32
1734192460000|2024-12-14 16:07:40|3031.8|3020.3|3031.83|3020.33|3032.06|3020.56|3031.62|3020.12|28
1734192470000|2024-12-14 16:07:50|3031.84|3020.34|3032.15|3020.65|3032.3|3020.8|3031.32|3019.82|30
1734192480000|2024-12-14 16:08:00|3031.84|3020.34|3033.07|3021.57|3033.62|3022.12|3031.75|3020.25|37
1734192490000|2024-12-14 16:08:10|3033|3021.5|3035.53|3024.03|3035.72|3024.22|3032.32|3020.82|36
1734192500000|2024-12-14 16:08:20|3035.31|3023.81|3034.42|3022.92|3038.53|3027.03|3033.94|3022.44|38
1734192510000|2024-12-14 16:08:30|3034.7|3023.2|3035.78|3024.28|3036|3024.5|3034.49|3022.99|38
1734192520000|2024-12-14 16:08:40|3035.82|3024.32|3033.51|3022.01|3035.82|3024.32|3031.76|3020.26|36
1734192530000|2024-12-14 16:08:50|3033.08|3021.58|3030.85|3019.35|3033.3|3021.8|3029.69|3018.19|37
1734192540000|2024-12-14 16:09:00|3030.93|3019.43|3030.5|3019|3032.48|3020.98|3030.5|3019|37
1734192550000|2024-12-14 16:09:10|3030.8|3019.3|3033.16|3021.66|3033.16|3021.66|3030.42|3018.92|40
1734192560000|2024-12-14 16:09:20|3032.87|3021.37|3033.61|3022.11|3034.19|3022.69|3032.34|3020.84|36
1734192570000|2024-12-14 16:09:30|3033.56|3022.06|3031.21|3019.71|3033.56|3022.06|3030.17|3018.67|35
1734192580000|2024-12-14 16:09:40|3031.25|3019.75|3031.48|3019.98|3031.82|3020.32|3031.25|3019.75|30
1734192590000|2024-12-14 16:09:50|3031.47|3019.97|3026.59|3015.09|3031.82|3020.32|3026.59|3015.09|33
1734192600000|2024-12-14 16:10:00|3026.7|3015.2|3029.33|3017.83|3029.33|3017.83|3026.24|3014.74|36
1734192610000|2024-12-14 16:10:10|3029.58|3018.08|3023.72|3012.22|3029.63|3018.13|3023.21|3011.71|32
1734192620000|2024-12-14 16:10:20|3023.7|3012.2|3024.78|3013.28|3025.27|3013.77|3023.7|3012.2|40
1734192630000|2024-12-14 16:10:30|3024.52|3013.02|3023.14|3011.64|3025.2|3013.7|3023.01|3011.51|33
1734192640000|2024-12-14 16:10:40|3023.06|3011.56|3019.17|3007.67|3023.06|3011.56|3018.34|3006.84|37
1734192650000|2024-12-14 16:10:50|3019.23|3007.73|3017.67|3006.17|3019.23|3007.73|3017.01|3005.51|35
1734192660000|2024-12-14 16:11:00|3017.71|3006.21|3021.49|3009.99|3021.59|3010.09|3017.61|3006.11|40
1734192670000|2024-12-14 16:11:10|3021.73|3010.23|3021.28|3009.78|3022.98|3011.48|3021.16|3009.66|36
1734192680000|2024-12-14 16:11:20|3020.97|3009.47|3020.9|3009.4|3021.44|3009.94|3019.97|3008.47|37
1734192690000|2024-12-14 16:11:30|3021.55|3010.05|3023.03|3011.53|3023.54|3012.04|3021.55|3010.05|36
1734192700000|2024-12-14 16:11:40|3023.26|3011.76|3021.03|3009.53|3023.81|3012.31|3020.99|3009.49|36
1734192710000|2024-12-14 16:11:50|3020.71|3009.21|3020.99|3009.49|3022.62|3011.12|3020.69|3009.19|38
1734192720000|2024-12-14 16:12:00|3021.05|3009.55|3022.83|3011.33|3023.18|3011.68|3021.05|3009.55|35
1734192730000|2024-12-14 16:12:10|3022.81|3011.31|3019.1|3007.6|3022.94|3011.44|3019.1|3007.6|37
1734192740000|2024-12-14 16:12:20|3018.8|3007.3|3013.89|3002.39|3018.8|3007.3|3013.89|3002.39|36
1734192750000|2024-12-14 16:12:30|3013.87|3002.37|3007.9|2996.4|3013.87|3002.37|3007.9|2996.4|38
1734192760000|2024-12-14 16:12:40|3007.95|2996.45|3005.65|2994.15|3007.96|2996.46|3005.58|2994.08|38
1734192770000|2024-12-14 16:12:50|3005.59|2994.09|3006.98|2995.48|3007.09|2995.59|3005.47|2993.97|36
1734192780000|2024-12-14 16:13:00|3006.99|2995.49|3008.09|2996.59|3009.24|2997.74|3006.83|2995.33|37
1734192790000|2024-12-14 16:13:10|3008.95|2997.45|3007.4|2995.9|3011.48|2999.98|3007.4|2995.9|40
1734192800000|2024-12-14 16:13:20|3007.57|2996.07|3009.33|2997.83|3009.69|2998.19|3007.22|2995.72|38
1734192810000|2024-12-14 16:13:30|3008.94|2997.44|3009.44|2997.94|3009.44|2997.94|3007.4|2995.9|37
1734192820000|2024-12-14 16:13:40|3009.49|2997.99|3008.82|2997.32|3010.38|2998.88|3008.47|2996.97|36
1734192830000|2024-12-14 16:13:50|3008.83|2997.33|3009.2|2997.7|3009.59|2998.09|3008.25|2996.75|38
1734192840000|2024-12-14 16:14:00|3009.21|2997.71|3007.66|2996.16|3010.13|2998.63|3007.66|2996.16|38
1734192850000|2024-12-14 16:14:10|3007.27|2995.77|3008.98|2997.48|3010.3|2998.8|3006.27|2994.77|40
1734192860000|2024-12-14 16:14:20|3008.77|2997.27|3005.63|2994.13|3008.99|2997.49|3004.94|2993.44|32
1734192870000|2024-12-14 16:14:30|3005.55|2994.05|3007.09|2995.59|3007.44|2995.94|3005.22|2993.72|35
1734192880000|2024-12-14 16:14:40|3007.24|2995.74|3009.11|2997.61|3009.31|2997.81|3005.45|2993.95|34
1734192890000|2024-12-14 16:14:50|3009.21|2997.71|3008.04|2996.54|3009.56|2998.06|3007.65|2996.15|34
1734192900000|2024-12-14 16:15:00|3007.79|2996.29|3014.05|3002.55|3014.05|3002.55|3007.79|2996.29|37
1734192910000|2024-12-14 16:15:10|3013.47|3001.97|3021.64|3010.14|3021.64|3010.76|3013.47|3001.97|38
1734192920000|2024-12-14 16:15:20|3021.98|3010.48|3025.89|3014.39|3026.04|3014.54|3021.95|3010.45|37
1734192930000|2024-12-14 16:15:30|3026.06|3014.56|3020.43|3008.93|3026.06|3014.56|3020.05|3008.55|39
1734192940000|2024-12-14 16:15:40|3020.44|3008.94|3015.21|3003.71|3021.08|3009.58|3015.15|3003.65|39
1734192950000|2024-12-14 16:15:50|3015.31|3003.81|3017.17|3005.67|3017.52|3006.02|3015.05|3003.55|37
1734192960000|2024-12-14 16:16:00|3017.16|3005.66|3009.97|2998.47|3017.16|3005.66|3009.97|2998.47|38
1734192970000|2024-12-14 16:16:10|3009.82|2998.32|3006.79|2995.29|3009.82|2998.32|3006.79|2995.29|38
1734192980000|2024-12-14 16:16:20|3006.81|2995.31|3007.28|2995.78|3007.31|2995.81|3006.44|2994.94|36
1734192990000|2024-12-14 16:16:30|3007.18|2995.68|3006.92|2995.42|3008.3|2996.8|3006.15|2994.65|34
1734193000000|2024-12-14 16:16:40|3006.77|2995.27|3001.27|2989.77|3006.77|2995.27|3000.9|2989.4|39
1734193010000|2024-12-14 16:16:50|3001.29|2989.79|3001.86|2990.36|3005.06|2993.56|3001.29|2989.79|38
1734193020000|2024-12-14 16:17:00|3001.79|2990.29|2998.2|2986.7|3002.48|2990.98|2998.2|2986.7|39
1734193030000|2024-12-14 16:17:10|2998.63|2987.13|3002.34|2990.84|3002.98|2991.48|2998.38|2986.88|40
1734193040000|2024-12-14 16:17:20|3002.29|2990.79|3002.57|2991.07|3004.61|2993.11|3001.57|2990.07|39
1734193050000|2024-12-14 16:17:30|3002.44|2990.94|3005.44|2993.94|3006.41|2994.91|3002.44|2990.94|38
1734193060000|2024-12-14 16:17:40|3005.5|2994|3002.86|2991.36|3005.5|2994|3002.62|2991.12|38
1734193070000|2024-12-14 16:17:50|3002.51|2991.01|3003.92|2992.42|3005.53|2994.03|3002.44|2990.94|37
1734193080000|2024-12-14 16:18:00|3003.84|2992.34|3005.01|2993.51|3005.63|2994.13|3003.84|2992.34|37
1734193090000|2024-12-14 16:18:10|3004.95|2993.45|3012.31|3000.81|3012.32|3000.82|3004.95|2993.45|39
1734193100000|2024-12-14 16:18:20|3012.3|3000.8|3011.45|2999.95|3012.35|3000.85|3010.54|2999.04|32
1734193110000|2024-12-14 16:18:30|3011.54|3000.04|3017.48|3005.98|3018.4|3006.9|3011.54|3000.04|36
1734193120000|2024-12-14 16:18:40|3016.88|3005.38|3022.66|3011.16|3023.13|3011.63|3016.15|3004.65|39
1734193130000|2024-12-14 16:18:50|3021.5|3010|3024.24|3012.74|3024.24|3012.74|3020.44|3008.94|36
1734193140000|2024-12-14 16:19:00|3024.33|3012.83|3016.09|3004.59|3024.33|3012.83|3015.73|3004.23|37
1734193150000|2024-12-14 16:19:10|3016.1|3004.6|3019.59|3008.09|3019.85|3008.35|3015.89|3004.39|35
1734193160000|2024-12-14 16:19:20|3019.73|3008.23|3027.21|3015.71|3027.21|3015.71|3019.73|3008.23|39
1734193170000|2024-12-14 16:19:30|3027.2|3015.7|3026.79|3015.29|3027.36|3015.86|3024.09|3012.59|39
1734193180000|2024-12-14 16:19:40|3026.97|3015.47|3029|3017.5|3030.21|3018.71|3026.97|3015.47|35
1734193190000|2024-12-14 16:19:50|3029.19|3017.69|3028.62|3017.12|3029.32|3017.82|3026.49|3014.99|37
1734193200000|2024-12-14 16:20:00|3027.61|3016.11|3031.42|3019.92|3031.42|3019.92|3026.73|3015.23|39
1734193210000|2024-12-14 16:20:10|3031.98|3020.48|3033.13|3021.63|3033.22|3021.72|3030.9|3019.4|37
1734193220000|2024-12-14 16:20:20|3033.15|3021.65|3036.28|3024.78|3036.28|3024.78|3031.9|3020.4|37
1734193230000|2024-12-14 16:20:30|3036.9|3025.4|3037.76|3026.26|3039.01|3027.51|3035.12|3023.62|39
1734193240000|2024-12-14 16:20:40|3037.83|3026.33|3036.57|3025.07|3037.87|3026.37|3036.06|3024.56|32
1734193250000|2024-12-14 16:20:50|3036.51|3025.01|3036.52|3025.02|3037.25|3025.75|3034.56|3023.06|38
1734193260000|2024-12-14 16:21:00|3036.14|3024.64|3031.86|3020.36|3036.49|3024.99|3030.98|3019.48|37
1734193270000|2024-12-14 16:21:10|3031.87|3020.37|3023.02|3011.52|3032.16|3020.66|3022.68|3011.18|38
1734193280000|2024-12-14 16:21:20|3023.05|3011.55|3024.75|3013.25|3024.75|3013.25|3022.33|3010.83|36
1734193290000|2024-12-14 16:21:30|3024.68|3013.18|3020.13|3008.63|3024.69|3013.19|3019.23|3007.73|39
1734193300000|2024-12-14 16:21:40|3019.99|3008.49|3019.72|3008.22|3020|3008.5|3018.17|3006.67|38
1734193310000|2024-12-14 16:21:50|3019.8|3008.3|3018.28|3006.78|3020.46|3008.96|3018.14|3006.64|40
1734193320000|2024-12-14 16:22:00|3018|3006.5|3012.32|3000.82|3018|3006.5|3012.22|3000.72|40
1734193330000|2024-12-14 16:22:10|3012.11|3000.61|3014.36|3002.86|3014.36|3002.86|3011.48|2999.98|36
1734193340000|2024-12-14 16:22:20|3014.46|3002.96|3012.56|3001.06|3015.19|3003.69|3012.29|3000.79|37
1734193350000|2024-12-14 16:22:30|3012.84|3001.34|3009.91|2998.41|3014.5|3003|3009.91|2998.41|39
1734193360000|2024-12-14 16:22:40|3009.9|2998.4|3013.12|3001.62|3013.12|3001.62|3009.78|2998.28|35
1734193370000|2024-12-14 16:22:50|3013.03|3001.53|3010.13|2998.63|3013.14|3001.64|3009.74|2998.24|40
1734193380000|2024-12-14 16:23:00|3010.11|2998.61|3014.23|3002.73|3014.31|3002.81|3010.11|2998.61|36
1734193390000|2024-12-14 16:23:10|3014.94|3003.44|3017.71|3006.21|3018.49|3006.99|3014.94|3003.44|36
1734193400000|2024-12-14 16:23:20|3018.31|3006.81|3016.67|3005.17|3018.75|3007.25|3015.91|3004.41|36
1734193410000|2024-12-14 16:23:30|3017.22|3005.72|3018.45|3006.95|3019.3|3007.8|3016.85|3005.35|38
1734193420000|2024-12-14 16:23:40|3018.42|3006.92|3022.21|3010.71|3024.34|3012.84|3018.34|3006.84|36
1734193430000|2024-12-14 16:23:50|3022.14|3010.64|3022.11|3010.61|3022.33|3010.83|3021.47|3009.97|35
1734193440000|2024-12-14 16:24:00|3022.07|3010.57|3020.99|3009.49|3022.21|3010.71|3019.23|3007.73|39
1734193450000|2024-12-14 16:24:10|3020.74|3009.24|3020.27|3008.77|3021.43|3009.93|3019.69|3008.19|36
1734193460000|2024-12-14 16:24:20|3020.19|3008.69|3018.96|3007.46|3020.19|3008.69|3018.92|3007.42|34
1734193470000|2024-12-14 16:24:30|3018.93|3007.43|3022.24|3010.74|3022.25|3010.75|3018.83|3007.33|37
1734193480000|2024-12-14 16:24:40|3023.13|3011.63|3021.79|3010.29|3023.75|3012.25|3021.74|3010.24|37
1734193490000|2024-12-14 16:24:50|3021.74|3010.24|3021.7|3010.2|3022.51|3011.01|3021.67|3010.17|34
1734193500000|2024-12-14 16:25:00|3021.71|3010.21|3023.74|3012.24|3024.11|3012.61|3021.71|3010.21|38
1734193510000|2024-12-14 16:25:10|3023.73|3012.23|3020.36|3008.86|3023.73|3012.23|3017.89|3006.39|37
1734193520000|2024-12-14 16:25:20|3019.98|3008.48|3017.79|3006.29|3020.23|3008.73|3017.74|3006.24|35
1734193530000|2024-12-14 16:25:30|3017.81|3006.31|3011.44|2999.94|3019.1|3007.6|3010.76|2999.26|38
1734193540000|2024-12-14 16:25:40|3011.75|3000.25|3010.88|2999.38|3012|3000.5|3010.75|2999.25|35
1734193550000|2024-12-14 16:25:50|3010.72|2999.22|3009.05|2997.55|3010.73|2999.23|3007.29|2995.79|40
1734193560000|2024-12-14 16:26:00|3009.06|2997.56|3010.54|2999.04|3010.73|2999.23|3008.87|2997.37|38
1734193570000|2024-12-14 16:26:10|3010.53|2999.03|3011.03|2999.53|3012.01|3000.51|3009.77|2998.27|36
1734193580000|2024-12-14 16:26:20|3010.79|2999.29|3011.7|3000.2|3012.01|3000.51|3009.88|2998.38|37
1734193590000|2024-12-14 16:26:30|3011.45|2999.95|3012.2|3000.7|3012.82|3001.32|3011.14|2999.64|38
1734193600000|2024-12-14 16:26:40|3012.64|3001.14|3012.27|3000.77|3014.17|3002.67|3012.19|3000.69|36
1734193610000|2024-12-14 16:26:50|3012.31|3000.81|3013.39|3001.89|3013.39|3001.89|3010.87|2999.37|34
1734193620000|2024-12-14 16:27:00|3013.28|3001.78|3011.78|3000.28|3013.49|3001.99|3010.4|2998.9|39
1734193630000|2024-12-14 16:27:10|3011.19|2999.69|3006.76|2995.26|3011.19|2999.69|3006.61|2995.11|37
1734193640000|2024-12-14 16:27:20|3006.68|2995.18|3006.59|2995.09|3007.17|2995.67|3005.8|2994.3|37
1734193650000|2024-12-14 16:27:30|3006.6|2995.1|3009.91|2998.41|3009.91|2998.41|3006.6|2995.1|34
1734193660000|2024-12-14 16:27:40|3009.89|2998.39|3007.05|2995.55|3010.07|2998.57|3006.91|2995.41|37
1734193670000|2024-12-14 16:27:50|3007|2995.5|3007.02|2995.52|3007.63|2996.13|3005.77|2994.27|31
1734193680000|2024-12-14 16:28:00|3007.01|2995.51|3004.8|2993.3|3008.16|2996.66|3004.6|2993.1|40
1734193690000|2024-12-14 16:28:10|3004.2|2992.7|3008.1|2996.6|3008.1|2996.6|3004|2992.5|35
1734193700000|2024-12-14 16:28:20|3007.71|2996.21|3005.26|2993.76|3007.72|2996.22|3004.14|2992.64|36
1734193710000|2024-12-14 16:28:30|3005.59|2994.09|3004.98|2993.48|3006.63|2995.13|3004.85|2993.35|35
1734193720000|2024-12-14 16:28:40|3004.9|2993.4|3003.99|2992.49|3004.98|2993.48|3003.99|2992.49|31
1734193730000|2024-12-14 16:28:50|3004.01|2992.51|2998.3|2986.8|3004.01|2992.51|2998.28|2986.78|40
1734193740000|2024-12-14 16:29:00|2998.16|2986.66|2993.35|2981.85|2998.16|2986.66|2993.32|2981.82|37
1734193750000|2024-12-14 16:29:10|2993.75|2982.25|2986.48|2974.98|2993.75|2982.25|2984.03|2973.94|34
1734193760000|2024-12-14 16:29:20|2986.64|2975.14|2986.89|2975.39|2987.73|2976.23|2984.87|2973.37|36
1734193770000|2024-12-14 16:29:30|2987.13|2975.63|2982.28|2970.78|2987.25|2975.75|2981.75|2970.25|38
1734193780000|2024-12-14 16:29:40|2982.17|2970.67|2981.39|2969.89|2984.25|2972.75|2981.32|2969.82|37
1734193790000|2024-12-14 16:29:50|2980.82|2969.32|2984.06|2972.56|2984.44|2972.94|2980.73|2969.23|38
1734193800000|2024-12-14 16:30:00|2983.99|2972.49|2988.45|2976.95|2988.45|2976.95|2982.49|2970.99|39
1734193810000|2024-12-14 16:30:10|2989.38|2977.88|2991.65|2980.15|2993.77|2982.27|2989.38|2977.88|39
1734193820000|2024-12-14 16:30:20|2991.72|2980.22|2992.24|2980.74|2993.04|2981.54|2991.26|2979.76|37
1734193830000|2024-12-14 16:30:30|2991.8|2980.3|2991.24|2979.74|2992.7|2981.2|2991.24|2979.74|36
1734193840000|2024-12-14 16:30:40|2990.84|2979.34|2992.84|2981.34|2993.56|2982.06|2990.84|2979.34|36
1734193850000|2024-12-14 16:30:50|2992.44|2980.94|2991.65|2980.15|2993.34|2981.84|2991.57|2980.07|39
1734193860000|2024-12-14 16:31:00|2991.95|2980.45|2992.79|2981.29|2994.12|2982.62|2991.79|2980.29|35
1734193870000|2024-12-14 16:31:10|2992.83|2981.33|2996.82|2985.32|2998.33|2989.49|2992.74|2981.24|39
1734193880000|2024-12-14 16:31:20|2996.69|2985.19|2998.3|2986.8|2998.56|2987.06|2995.83|2984.33|34
1734193890000|2024-12-14 16:31:30|2997.97|2986.47|2996.34|2984.84|2997.97|2986.47|2996.17|2984.67|36
1734193900000|2024-12-14 16:31:40|2996.04|2984.54|2997.38|2985.88|2998.29|2986.79|2996.04|2984.54|35
1734193910000|2024-12-14 16:31:50|2997.45|2985.95|2998.36|2986.86|2998.4|2986.9|2995.92|2984.42|34
1734193920000|2024-12-14 16:32:00|2998.31|2986.81|2996.81|2985.31|2998.98|2987.48|2996.81|2985.31|40
1734193930000|2024-12-14 16:32:10|2996.86|2985.36|2997.88|2986.38|2997.88|2986.38|2996.69|2985.19|36
1734193940000|2024-12-14 16:32:20|2998.26|2986.76|2999.14|2987.64|2999.14|2987.64|2997.67|2986.17|36
1734193950000|2024-12-14 16:32:30|2999.52|2988.02|2995.33|2983.83|2999.89|2988.39|2994.76|2983.26|39
1734193960000|2024-12-14 16:32:40|2995.29|2983.79|2998.48|2986.98|2998.48|2986.98|2995.25|2983.75|38
1734193970000|2024-12-14 16:32:50|2998.79|2987.29|2995.87|2984.37|2998.8|2987.3|2995.45|2983.95|38
1734193980000|2024-12-14 16:33:00|2995.93|2984.43|3000.93|2989.43|3000.93|2989.43|2995.88|2984.38|33
1734193990000|2024-12-14 16:33:10|3001.32|2989.82|2999.6|2988.1|3002.29|2990.79|2997.91|2986.41|39
1734194000000|2024-12-14 16:33:20|2999.59|2988.09|2999.67|2988.17|3001.42|2989.92|2998.61|2987.11|36
1734194010000|2024-12-14 16:33:30|2999.68|2988.18|3004.37|2992.87|3004.64|2993.14|2999.68|2988.18|34
1734194020000|2024-12-14 16:33:40|3004.39|2992.89|3005.33|2993.83|3006.67|2995.17|3003.62|2992.12|38
1734194030000|2024-12-14 16:33:50|3004.9|2993.4|3002.3|2990.8|3004.9|2993.4|3002.3|2990.8|38
1734194040000|2024-12-14 16:34:00|3001.55|2990.05|3000.35|2988.85|3003|2991.5|3000.25|2988.75|39
1734194050000|2024-12-14 16:34:10|2999.2|2987.7|3000.34|2988.84|3001.23|2989.73|2998.8|2987.3|38
1734194060000|2024-12-14 16:34:20|3000.61|2989.11|2999.21|2987.71|3000.87|2989.37|2998.39|2986.89|38
1734194070000|2024-12-14 16:34:30|2999.86|2988.36|3000.69|2989.19|3000.71|2989.21|2999.71|2988.21|35
1734194080000|2024-12-14 16:34:40|3000.71|2989.21|3003.51|2992.01|3003.55|2992.05|3000.71|2989.21|31
1734194090000|2024-12-14 16:34:50|3003.53|2992.03|3005|2993.5|3005|2993.5|3002.93|2991.43|33
1734194100000|2024-12-14 16:35:00|3005.76|2994.26|3005.88|2994.38|3006.49|2994.99|3004.95|2993.45|33
1734194110000|2024-12-14 16:35:10|3005.89|2994.39|3004.52|2993.02|3005.89|2994.39|3004.52|2993.02|36
1734194120000|2024-12-14 16:35:20|3003.94|2992.44|2999.12|2987.62|3003.94|2992.44|2998.78|2987.28|35
1734194130000|2024-12-14 16:35:30|2999.36|2987.86|3000.94|2989.44|3000.99|2989.49|2999.36|2987.86|28
1734194140000|2024-12-14 16:35:40|3000.97|2989.47|3000.12|2988.62|3000.97|2989.47|2999.08|2987.58|32
1734194150000|2024-12-14 16:35:50|3000.34|2988.84|3003.29|2991.79|3004.24|2992.74|3000.34|2988.84|37
1734194160000|2024-12-14 16:36:00|3002.81|2991.31|3004.79|2993.29|3005.64|2994.14|3002.79|2991.29|36
1734194170000|2024-12-14 16:36:10|3004.85|2993.35|3003.14|2991.64|3005.8|2994.3|3002.11|2990.61|36
1734194180000|2024-12-14 16:36:20|3003.08|2991.58|3002.39|2990.89|3003.3|2991.8|3001.99|2990.49|32
1734194190000|2024-12-14 16:36:30|3002.73|2991.23|3001.79|2990.29|3002.9|2991.4|3001.72|2990.22|34
1734194200000|2024-12-14 16:36:40|3001.38|2989.88|3001.76|2990.26|3002.65|2991.15|3001.09|2989.59|35
1734194210000|2024-12-14 16:36:50|3001.79|2990.29|2999.7|2988.2|3001.91|2990.41|2998.64|2987.14|38
1734194220000|2024-12-14 16:37:00|2999.8|2988.3|2999.76|2988.26|3002.72|2991.22|2999.76|2988.26|37
1734194230000|2024-12-14 16:37:10|2999.69|2988.19|3001.82|2990.32|3002.02|2990.52|2998.07|2986.57|39
1734194240000|2024-12-14 16:37:20|3001.23|2989.73|3000.23|2988.73|3001.4|2989.9|2999.14|2987.64|34
1734194250000|2024-12-14 16:37:30|3000.27|2988.77|3003.28|2991.78|3006.27|2994.77|3000.05|2988.55|38
1734194260000|2024-12-14 16:37:40|3003.26|2991.76|2997.87|2986.37|3003.68|2992.18|2996.89|2985.39|38
1734194270000|2024-12-14 16:37:50|2998.3|2986.8|3000.97|2989.47|3001.21|2989.71|2997.97|2986.47|39
1734194280000|2024-12-14 16:38:00|3000.5|2989|3002.46|2990.96|3002.46|2990.96|3000.34|2988.84|37
1734194290000|2024-12-14 16:38:10|3002.53|2991.03|3002.46|2990.96|3003.02|2991.52|3002.16|2990.66|37
1734194300000|2024-12-14 16:38:20|3002.41|2990.91|3005.36|2993.86|3005.76|2994.26|3002.41|2990.91|37
1734194310000|2024-12-14 16:38:30|3005.31|2993.81|3004.64|2993.14|3005.96|2994.46|3004.5|2993|25
1734194320000|2024-12-14 16:38:40|3004.6|2993.1|3002.06|2990.56|3004.6|2993.1|3001.86|2990.36|34
1734194330000|2024-12-14 16:38:50|3002.02|2990.52|3000.93|2989.43|3002.07|2990.57|2998.8|2987.3|36
1734194340000|2024-12-14 16:39:00|3001.13|2989.63|3002.75|2991.25|3004.37|2992.87|3000.87|2989.37|39
1734194350000|2024-12-14 16:39:10|3002.54|2991.04|3002.88|2991.38|3004.13|2992.63|3002.09|2990.59|40
1734194360000|2024-12-14 16:39:20|3002.42|2990.92|3000.91|2989.41|3002.42|2990.92|3000.23|2988.73|38
1734194370000|2024-12-14 16:39:30|3001.22|2989.72|2997.75|2986.25|3001.22|2989.72|2997.52|2986.02|35
1734194380000|2024-12-14 16:39:40|2997.8|2986.3|2998.67|2987.17|2999.13|2987.63|2997.79|2986.29|34
1734194390000|2024-12-14 16:39:50|2998.68|2987.18|2999.7|2988.2|3000.54|2989.04|2998.68|2987.18|34
1734194400000|2024-12-14 16:40:00|2999.57|2988.07|2997.16|2985.66|3000.31|2988.81|2996.64|2985.14|36
1734194410000|2024-12-14 16:40:10|2997.22|2985.72|3000.39|2988.89|3000.39|2988.89|2995.81|2984.31|37
1734194420000|2024-12-14 16:40:20|3000.36|2988.86|2999.72|2988.22|3001.09|2989.59|2998.82|2987.32|37
1734194430000|2024-12-14 16:40:30|2999.79|2988.29|3004.18|2992.68|3005.23|2993.73|2999.79|2988.29|34
1734194440000|2024-12-14 16:40:40|3004.6|2993.1|3007.24|2995.74|3007.34|2995.84|3003.28|2991.78|33
1734194450000|2024-12-14 16:40:50|3007.27|2995.77|3012.34|3000.84|3012.59|3001.09|3007.27|2995.77|38
1734194460000|2024-12-14 16:41:00|3012.38|3000.88|3011.57|3000.07|3013.66|3002.16|3011.29|2999.79|39
1734194470000|2024-12-14 16:41:10|3011.03|2999.53|3011.09|2999.59|3011.21|2999.71|3008.87|2997.37|36
1734194480000|2024-12-14 16:41:20|3011.25|2999.75|3011.11|2999.61|3011.25|2999.75|3009.86|2998.36|39
1734194490000|2024-12-14 16:41:30|3011.22|2999.72|3009.54|2998.04|3011.22|2999.72|3009.54|2998.04|34
1734194500000|2024-12-14 16:41:40|3009.52|2998.02|3008.73|2997.23|3009.52|2998.02|3007.85|2996.35|28
1734194510000|2024-12-14 16:41:50|3008.66|2997.16|3007.82|2996.32|3008.78|2997.28|3007.68|2996.18|36
1734194520000|2024-12-14 16:42:00|3007.87|2996.37|3001.59|2990.09|3007.87|2996.37|3001.54|2990.04|39
1734194530000|2024-12-14 16:42:10|3001.41|2989.91|3002.38|2990.88|3002.38|2990.88|2997.69|2986.19|37
1734194540000|2024-12-14 16:42:20|3002.55|2991.05|3000.9|2989.4|3002.82|2991.32|3000.84|2989.34|39
1734194550000|2024-12-14 16:42:30|3000.79|2989.29|3003.6|2992.1|3004.18|2992.68|3000.78|2989.28|35
1734194560000|2024-12-14 16:42:40|3003.57|2992.07|3002.47|2990.97|3003.61|2992.11|3002.42|2990.92|38
1734194570000|2024-12-14 16:42:50|3002.62|2991.12|3003.32|2991.82|3003.33|2991.83|3002.5|2991|32
1734194580000|2024-12-14 16:43:00|3003.56|2992.06|3004.19|2992.69|3005.59|2994.09|3003.56|2992.06|39
1734194590000|2024-12-14 16:43:10|3003.79|2992.29|3002.7|2991.2|3003.79|2992.29|3001.9|2990.4|35
1734194600000|2024-12-14 16:43:20|3002.74|2991.24|3006.12|2994.62|3006.17|2994.67|3002.68|2991.18|31
1734194610000|2024-12-14 16:43:30|3005.95|2994.45|3004.98|2993.48|3008.16|2996.66|3003.92|2992.42|39
1734194620000|2024-12-14 16:43:40|3004.77|2993.27|3006.2|2994.7|3006.42|2994.92|3003.07|2991.57|36
1734194630000|2024-12-14 16:43:50|3006.43|2994.93|3007.34|2995.84|3007.47|2995.97|3006.16|2994.66|33
1734194640000|2024-12-14 16:44:00|3007.16|2995.66|3004.84|2993.34|3007.16|2995.66|3003.94|2992.44|38
1734194650000|2024-12-14 16:44:10|3004.82|2993.32|3004.99|2993.49|3005.1|2993.6|3003.31|2991.81|40
1734194660000|2024-12-14 16:44:20|3005.06|2993.56|3001.84|2990.34|3005.06|2993.56|3001.84|2990.34|33
1734194670000|2024-12-14 16:44:30|3001.81|2990.31|3003.8|2992.3|3003.91|2992.41|3000.95|2989.45|35
1734194680000|2024-12-14 16:44:40|3004.31|2992.81|3002.49|2990.99|3004.31|2992.81|3002.07|2990.57|34
1734194690000|2024-12-14 16:44:50|3002.37|2990.87|3005.16|2993.66|3005.18|2993.68|3000.95|2989.45|35
1734194700000|2024-12-14 16:45:00|3005.17|2993.67|3011.45|2999.95|3011.45|2999.95|3005.04|2993.54|35
1734194710000|2024-12-14 16:45:10|3011.94|3000.44|3016.12|3004.62|3016.28|3004.78|3010.56|2999.06|39
1734194720000|2024-12-14 16:45:20|3016.08|3004.58|3019.99|3008.49|3020.34|3008.84|3016|3004.5|39
1734194730000|2024-12-14 16:45:30|3020.57|3009.07|3020.72|3009.22|3021.91|3010.41|3019.83|3008.33|40
1734194740000|2024-12-14 16:45:40|3020.71|3009.21|3022.85|3011.35|3022.85|3011.35|3020.31|3008.81|38
1734194750000|2024-12-14 16:45:50|3023.47|3011.97|3024.25|3012.75|3024.25|3012.75|3021.1|3009.6|36
1734194760000|2024-12-14 16:46:00|3024.15|3012.65|3021.25|3009.75|3025.13|3013.63|3021.25|3009.75|36
1734194770000|2024-12-14 16:46:10|3021.33|3009.83|3020.07|3008.57|3021.33|3009.83|3020|3008.5|39
1734194780000|2024-12-14 16:46:20|3020.03|3008.53|3015.95|3004.45|3020.07|3008.57|3015.95|3004.45|38
1734194790000|2024-12-14 16:46:30|3015.97|3004.47|3016.04|3004.54|3016.31|3004.81|3015.81|3004.31|35
1734194800000|2024-12-14 16:46:40|3016.02|3004.52|3017.25|3005.75|3017.38|3005.88|3014.98|3003.48|38
1734194810000|2024-12-14 16:46:50|3017.34|3005.84|3015.9|3004.4|3017.39|3005.89|3014.9|3003.4|39
1734194820000|2024-12-14 16:47:00|3015.81|3004.31|3015.55|3004.05|3016.3|3004.8|3015.03|3003.53|36
1734194830000|2024-12-14 16:47:10|3015.65|3004.15|3016.94|3005.44|3017.27|3005.77|3015.3|3003.8|35
1734194840000|2024-12-14 16:47:20|3016.92|3005.42|3017.99|3006.49|3020.32|3008.82|3016.92|3005.42|30
1734194850000|2024-12-14 16:47:30|3017.98|3006.48|3018.14|3006.64|3019.2|3007.7|3015.8|3004.3|36
1734194860000|2024-12-14 16:47:40|3018.22|3006.72|3018.11|3006.61|3018.54|3007.04|3016.74|3005.24|39
1734194870000|2024-12-14 16:47:50|3017.94|3006.44|3016.55|3005.05|3018.06|3006.56|3016.55|3005.05|37
1734194880000|2024-12-14 16:48:00|3016.49|3004.99|3014.96|3003.46|3016.49|3004.99|3014.95|3003.45|40
1734194890000|2024-12-14 16:48:10|3014.89|3003.39|3015.01|3003.51|3015.24|3003.74|3012.98|3001.48|37
1734194900000|2024-12-14 16:48:20|3015.29|3003.79|3015.23|3003.73|3015.63|3004.13|3014.77|3003.27|38
1734194910000|2024-12-14 16:48:30|3015.21|3003.71|3014.33|3002.83|3015.21|3003.71|3011.83|3000.33|40
1734194920000|2024-12-14 16:48:40|3014.57|3003.07|3015.6|3004.1|3015.94|3004.44|3014.57|3003.07|35
1734194930000|2024-12-14 16:48:50|3015.65|3004.15|3019.05|3007.55|3019.05|3007.55|3015.47|3003.97|39
1734194940000|2024-12-14 16:49:00|3019.06|3007.56|3019.7|3008.2|3019.7|3008.2|3016.93|3005.43|35
1734194950000|2024-12-14 16:49:10|3020|3008.5|3024.76|3013.26|3024.76|3013.26|3020|3008.5|36
1734194960000|2024-12-14 16:49:20|3024.71|3013.21|3022.9|3011.4|3024.75|3013.25|3022.8|3011.3|31
1734194970000|2024-12-14 16:49:30|3022.89|3011.39|3027.01|3015.51|3027.01|3015.51|3022.77|3011.27|29
1734194980000|2024-12-14 16:49:40|3026.99|3015.49|3029.32|3017.82|3029.72|3018.22|3026.99|3015.49|38
1734194990000|2024-12-14 16:49:50|3029.35|3017.85|3028.66|3017.16|3029.64|3018.14|3027.55|3016.05|35
1734195000000|2024-12-14 16:50:00|3028.8|3017.3|3022.94|3011.44|3028.87|3017.37|3022.94|3011.44|40
1734195010000|2024-12-14 16:50:10|3022.97|3011.47|3025.18|3013.68|3026.34|3014.84|3021.87|3010.37|38
1734195020000|2024-12-14 16:50:20|3025.4|3013.9|3020.23|3008.73|3026.26|3014.76|3019.67|3008.17|39
1734195030000|2024-12-14 16:50:30|3019.58|3008.08|3015.82|3004.32|3019.92|3008.42|3015.81|3004.31|39
1734195040000|2024-12-14 16:50:40|3016.19|3004.69|3015.48|3003.98|3018.81|3007.31|3015.48|3003.98|38
1734195050000|2024-12-14 16:50:50|3015.52|3004.02|3016.75|3005.25|3017.68|3006.18|3015.52|3004.02|36
1734195060000|2024-12-14 16:51:00|3016.72|3005.22|3018.87|3007.37|3018.87|3007.37|3016.64|3005.14|36
1734195070000|2024-12-14 16:51:10|3018.7|3007.2|3019.48|3007.98|3019.48|3007.98|3017.33|3005.83|36
1734195080000|2024-12-14 16:51:20|3019.46|3007.96|3020.24|3008.74|3020.67|3009.17|3017.85|3006.35|37
1734195090000|2024-12-14 16:51:30|3019.96|3008.46|3017.16|3005.66|3020|3008.5|3017.05|3005.55|38
1734195100000|2024-12-14 16:51:40|3017.13|3005.63|3017.32|3005.82|3017.81|3006.31|3016.32|3004.82|35
1734195110000|2024-12-14 16:51:50|3017.6|3006.1|3018.43|3006.93|3019.21|3007.71|3017.52|3006.02|36
1734195120000|2024-12-14 16:52:00|3018.16|3006.66|3021.14|3009.64|3021.24|3009.74|3018.05|3006.55|35
1734195130000|2024-12-14 16:52:10|3020.92|3009.42|3021.7|3010.2|3021.98|3010.48|3019.81|3008.31|39
1734195140000|2024-12-14 16:52:20|3021.22|3009.72|3020.68|3009.18|3021.51|3010.01|3019.77|3008.27|36
1734195150000|2024-12-14 16:52:30|3020.7|3009.2|3020.56|3009.06|3021.78|3010.28|3020.12|3008.62|35
1734195160000|2024-12-14 16:52:40|3020.64|3009.14|3017.84|3006.34|3020.67|3009.17|3017.84|3006.34|34
1734195170000|2024-12-14 16:52:50|3017.87|3006.37|3024.61|3013.11|3024.81|3013.31|3017.87|3006.37|39
1734195180000|2024-12-14 16:53:00|3024.51|3013.01|3019.92|3008.42|3024.51|3013.01|3017.68|3006.18|38
1734195190000|2024-12-14 16:53:10|3019.95|3008.45|3018.84|3007.34|3020.74|3009.24|3018.84|3007.34|39
1734195200000|2024-12-14 16:53:20|3018.85|3007.35|3014.17|3002.67|3019.39|3007.89|3013.9|3002.4|32
1734195210000|2024-12-14 16:53:30|3014.18|3002.68|3018.26|3006.76|3018.3|3006.8|3012.13|3000.63|36
1734195220000|2024-12-14 16:53:40|3018.27|3006.77|3019.01|3007.51|3020.36|3008.86|3018.2|3006.7|34
1734195230000|2024-12-14 16:53:50|3018.66|3007.16|3018.55|3007.05|3018.86|3007.36|3017.48|3005.98|34
1734195240000|2024-12-14 16:54:00|3018.72|3007.22|3023.21|3011.71|3023.21|3011.71|3017.22|3005.72|36
1734195250000|2024-12-14 16:54:10|3022.38|3010.88|3024.78|3013.28|3024.99|3013.49|3021.55|3010.05|38
1734195260000|2024-12-14 16:54:20|3024.99|3013.49|3024.65|3013.15|3024.99|3013.49|3022.82|3011.32|36
1734195270000|2024-12-14 16:54:30|3024.67|3013.17|3024.39|3012.89|3026.2|3014.7|3023.7|3012.2|38
1734195280000|2024-12-14 16:54:40|3024.31|3012.81|3023.69|3012.19|3024.31|3012.81|3022.81|3011.31|33
1734195290000|2024-12-14 16:54:50|3023.7|3012.2|3021.61|3010.11|3023.79|3012.29|3021.61|3010.11|37
1734195300000|2024-12-14 16:55:00|3021.33|3009.83|3022.04|3010.54|3022.8|3011.3|3021.33|3009.83|38
1734195310000|2024-12-14 16:55:10|3022.14|3010.64|3020.23|3008.73|3022.96|3011.46|3019.74|3008.24|38
1734195320000|2024-12-14 16:55:20|3020.32|3008.82|3022.52|3011.02|3022.57|3011.07|3018.75|3007.25|37
1734195330000|2024-12-14 16:55:30|3023.17|3011.67|3023.75|3012.25|3026.62|3015.12|3023.17|3011.67|39
1734195340000|2024-12-14 16:55:40|3023.71|3012.21|3026.7|3015.2|3027.94|3016.44|3023.62|3012.12|39
1734195350000|2024-12-14 16:55:50|3026.71|3015.21|3030.54|3019.04|3030.71|3019.21|3026.71|3015.21|33
1734195360000|2024-12-14 16:56:00|3030.57|3019.07|3030.17|3018.67|3032.21|3020.71|3030.17|3018.67|38
1734195370000|2024-12-14 16:56:10|3030.18|3018.68|3028.01|3016.51|3030.36|3018.86|3027.99|3016.49|35
1734195380000|2024-12-14 16:56:20|3028.19|3016.69|3030.23|3018.73|3030.29|3018.79|3027.96|3016.46|38
1734195390000|2024-12-14 16:56:30|3030.24|3018.74|3033.35|3021.85|3033.88|3022.38|3029.83|3018.33|38
1734195400000|2024-12-14 16:56:40|3033.36|3021.86|3032.53|3021.03|3033.36|3021.86|3031.3|3019.8|37
1734195410000|2024-12-14 16:56:50|3032.61|3021.11|3032.73|3021.23|3033.49|3021.99|3032.61|3021.11|26
1734195420000|2024-12-14 16:57:00|3032.28|3020.78|3031.77|3020.27|3034.04|3022.54|3031.75|3020.25|39
1734195430000|2024-12-14 16:57:10|3031.78|3020.28|3030.57|3019.07|3031.85|3020.35|3030.57|3019.07|36
1734195440000|2024-12-14 16:57:20|3030.51|3019.01|3032.65|3021.15|3032.71|3021.21|3029.61|3018.11|38
1734195450000|2024-12-14 16:57:30|3032.68|3021.18|3030.64|3019.14|3032.78|3021.28|3030.64|3019.14|38
1734195460000|2024-12-14 16:57:40|3030.7|3019.2|3027.16|3015.66|3030.79|3019.29|3026.72|3015.22|34
1734195470000|2024-12-14 16:57:50|3026.95|3015.45|3027.47|3015.97|3028.62|3017.12|3026.22|3014.72|37
1734195480000|2024-12-14 16:58:00|3027.64|3016.14|3026.21|3014.71|3028.16|3016.66|3026.21|3014.71|35
1734195490000|2024-12-14 16:58:10|3026.26|3014.76|3026.9|3015.4|3028.06|3016.56|3026|3014.5|37
1734195500000|2024-12-14 16:58:20|3027.26|3015.76|3027.9|3016.4|3028.08|3016.58|3026.9|3015.4|37
1734195510000|2024-12-14 16:58:30|3027.85|3016.35|3027.64|3016.14|3027.9|3016.4|3027.6|3016.1|26
1734195520000|2024-12-14 16:58:40|3027.71|3016.21|3030.83|3019.33|3030.83|3019.33|3026.85|3015.35|32
1734195530000|2024-12-14 16:58:50|3030.85|3019.35|3032.86|3021.36|3033.15|3021.65|3030.85|3019.35|35
1734195540000|2024-12-14 16:59:00|3032.87|3021.37|3037.33|3025.83|3037.41|3025.91|3032.87|3021.37|35
1734195550000|2024-12-14 16:59:10|3037.42|3025.92|3037.07|3025.57|3037.46|3025.96|3036.47|3024.97|31
1734195560000|2024-12-14 16:59:20|3037.08|3025.58|3039.36|3027.86|3039.36|3027.86|3037.02|3025.52|34
1734195570000|2024-12-14 16:59:30|3040.36|3028.86|3040.04|3028.54|3042.79|3031.29|3040.04|3028.54|39
1734195580000|2024-12-14 16:59:40|3039.77|3028.27|3036.47|3024.97|3039.77|3028.27|3035.89|3024.39|27
1734195590000|2024-12-14 16:59:50|3036.77|3025.27|3037.6|3026.1|3037.7|3026.2|3036.77|3025.27|34
1734195600000|2024-12-14 17:00:00|3037.62|3026.12|3041.49|3029.99|3041.49|3029.99|3036.27|3024.77|39
1734195610000|2024-12-14 17:00:10|3041.38|3029.88|3039.3|3027.8|3041.91|3030.41|3039.13|3027.63|36
1734195620000|2024-12-14 17:00:20|3039.15|3027.65|3046.86|3035.36|3046.86|3035.36|3039.08|3027.58|37
1734195630000|2024-12-14 17:00:30|3047.12|3035.62|3045.13|3033.63|3047.38|3035.88|3045.13|3033.63|39
1734195640000|2024-12-14 17:00:40|3045.05|3033.55|3043.64|3032.14|3045.05|3033.55|3042.33|3030.83|39
1734195650000|2024-12-14 17:00:50|3043.66|3032.16|3044.76|3033.26|3046.46|3034.96|3043.66|3032.16|39
1734195660000|2024-12-14 17:01:00|3045.18|3033.68|3032.64|3021.14|3045.19|3033.69|3030.99|3019.49|39
1734195670000|2024-12-14 17:01:10|3033.05|3021.55|3032.59|3021.09|3035.34|3023.84|3032.59|3021.09|40
1734195680000|2024-12-14 17:01:20|3032.62|3021.12|3028.64|3017.14|3032.68|3021.18|3028.5|3017|37
1734195690000|2024-12-14 17:01:30|3028.65|3017.15|3025.94|3014.44|3031.2|3019.7|3025.92|3014.42|38
1734195700000|2024-12-14 17:01:40|3026|3014.5|3029.88|3018.38|3030.67|3019.17|3026|3014.5|38
1734195710000|2024-12-14 17:01:50|3030.12|3018.62|3030.83|3019.33|3031.13|3019.63|3029.96|3018.46|35
1734195720000|2024-12-14 17:02:00|3030.39|3018.89|3027.15|3015.65|3030.39|3018.89|3026.62|3015.12|40
1734195730000|2024-12-14 17:02:10|3026.89|3015.39|3026.2|3014.7|3027.37|3015.87|3026.15|3014.65|38
1734195740000|2024-12-14 17:02:20|3026.27|3014.77|3026.92|3015.42|3027.92|3016.42|3025.65|3014.15|39
1734195750000|2024-12-14 17:02:30|3026.9|3015.4|3025.53|3014.03|3026.9|3015.4|3025.23|3013.73|36
1734195760000|2024-12-14 17:02:40|3025.04|3013.54|3021.38|3009.88|3025.04|3013.54|3020.88|3009.38|37
1734195770000|2024-12-14 17:02:50|3021.36|3009.86|3022.29|3010.79|3022.29|3010.79|3021.36|3009.86|35
1734195780000|2024-12-14 17:03:00|3022.32|3010.82|3028.34|3016.84|3028.34|3016.84|3022.32|3010.82|37
1734195790000|2024-12-14 17:03:10|3028.24|3016.74|3028.27|3016.77|3028.56|3017.06|3028.2|3016.7|39
1734195800000|2024-12-14 17:03:20|3028.29|3016.79|3029.9|3018.4|3031.62|3020.12|3027.5|3016|37
1734195810000|2024-12-14 17:03:30|3029.21|3017.71|3027|3015.5|3029.75|3018.25|3026.94|3015.44|35
1734195820000|2024-12-14 17:03:40|3026.97|3015.47|3024.1|3012.6|3027.31|3015.81|3023.8|3012.3|39
1734195830000|2024-12-14 17:03:50|3024.11|3012.61|3028.4|3016.9|3028.79|3017.29|3024.11|3012.61|34
1734195840000|2024-12-14 17:04:00|3027.88|3016.38|3025.71|3014.21|3027.88|3016.38|3025.71|3014.21|33
1734195850000|2024-12-14 17:04:10|3024.91|3013.41|3022.09|3010.59|3024.91|3013.41|3021.95|3010.45|40
1734195860000|2024-12-14 17:04:20|3021.94|3010.44|3020.62|3009.12|3021.94|3010.44|3020.54|3009.04|37
1734195870000|2024-12-14 17:04:30|3020.44|3008.94|3021.17|3009.67|3021.29|3009.79|3020.44|3008.94|36
1734195880000|2024-12-14 17:04:40|3021.28|3009.78|3021.52|3010.02|3022.52|3011.02|3021.01|3009.51|33
1734195890000|2024-12-14 17:04:50|3021.97|3010.47|3021.69|3010.19|3022.33|3010.83|3021.3|3009.8|39
1734195900000|2024-12-14 17:05:00|3020.51|3009.01|3021.99|3010.49|3022.3|3010.8|3020.51|3009.01|37
1734195910000|2024-12-14 17:05:10|3022.26|3010.76|3021.86|3010.36|3022.29|3010.79|3021.36|3009.86|36
1734195920000|2024-12-14 17:05:20|3021.82|3010.32|3020.78|3009.28|3022.16|3010.66|3020.72|3009.22|27
1734195930000|2024-12-14 17:05:30|3020.8|3009.3|3019.54|3008.04|3020.89|3009.39|3019.54|3008.04|28
1734195940000|2024-12-14 17:05:40|3019.19|3007.69|3020.36|3008.86|3020.36|3008.86|3019.17|3007.67|34
1734195950000|2024-12-14 17:05:50|3020.66|3009.16|3020.85|3009.35|3021.77|3010.27|3020.6|3009.1|36
1734195960000|2024-12-14 17:06:00|3020.92|3009.42|3024.77|3013.27|3024.8|3013.3|3020.92|3009.42|36
1734195970000|2024-12-14 17:06:10|3024.7|3013.2|3032|3020.5|3032.34|3020.84|3024.68|3013.18|36
1734195980000|2024-12-14 17:06:20|3032.2|3020.7|3035.92|3024.42|3035.92|3024.42|3031.81|3020.31|35
1734195990000|2024-12-14 17:06:30|3036.18|3024.68|3035.96|3024.46|3038.64|3027.14|3035.91|3024.41|36
1734196000000|2024-12-14 17:06:40|3035.93|3024.43|3035.65|3024.15|3037.21|3025.71|3035.65|3024.15|37
1734196010000|2024-12-14 17:06:50|3035.78|3024.28|3031.72|3020.22|3036.17|3024.67|3031.41|3019.91|37
1734196020000|2024-12-14 17:07:00|3031.69|3020.19|3026|3014.5|3031.8|3020.3|3026|3014.5|36
1734196030000|2024-12-14 17:07:10|3026.02|3014.52|3024.38|3012.88|3026.7|3015.2|3023.98|3012.48|30
1734196040000|2024-12-14 17:07:20|3024.28|3012.78|3025.54|3014.04|3026.57|3015.07|3024.25|3012.75|38
1734196050000|2024-12-14 17:07:30|3025.53|3014.03|3026.9|3015.4|3028.38|3016.88|3025.34|3013.84|39
1734196060000|2024-12-14 17:07:40|3027.02|3015.52|3026.13|3014.63|3027.17|3015.67|3025.52|3014.02|39
1734196070000|2024-12-14 17:07:50|3026.14|3014.64|3026.26|3014.76|3026.26|3014.76|3025.84|3014.34|33
1734196080000|2024-12-14 17:08:00|3026.18|3014.68|3027.89|3016.39|3028.93|3017.43|3026.18|3014.68|36
1734196090000|2024-12-14 17:08:10|3027.88|3016.38|3029.03|3017.53|3029.03|3017.53|3027.86|3016.36|34
1734196100000|2024-12-14 17:08:20|3029.76|3018.26|3030.8|3019.3|3031.94|3020.44|3029.76|3018.26|36
1734196110000|2024-12-14 17:08:30|3030.73|3019.23|3027.86|3016.36|3030.73|3019.23|3027.62|3016.12|35
1734196120000|2024-12-14 17:08:40|3027.88|3016.38|3027.21|3015.71|3029.53|3018.03|3025.62|3014.12|38
1734196130000|2024-12-14 17:08:50|3027|3015.5|3025.19|3013.69|3027.36|3015.86|3025.01|3013.51|38
1734196140000|2024-12-14 17:09:00|3025.18|3013.68|3025.96|3014.46|3026.1|3014.6|3025.18|3013.68|36
1734196150000|2024-12-14 17:09:10|3025.95|3014.45|3025.93|3014.43|3026.41|3014.91|3025.81|3014.31|33
1734196160000|2024-12-14 17:09:20|3026|3014.5|3026.01|3014.51|3026.38|3014.88|3025.91|3014.41|31
1734196170000|2024-12-14 17:09:30|3026|3014.5|3024.44|3012.94|3026.27|3014.77|3024.17|3012.67|30
1734196180000|2024-12-14 17:09:40|3024.37|3012.87|3023.62|3012.12|3024.46|3012.96|3023.19|3011.69|32
1734196190000|2024-12-14 17:09:50|3023.55|3012.05|3023.17|3011.67|3024.65|3013.15|3023.17|3011.67|34
1734196200000|2024-12-14 17:10:00|3023.01|3011.51|3024.94|3013.44|3025.52|3014.02|3023.01|3011.51|36
1734196210000|2024-12-14 17:10:10|3025.1|3013.6|3024.66|3013.16|3025.1|3013.6|3024.19|3012.69|32
1734196220000|2024-12-14 17:10:20|3024.99|3013.49|3024.64|3013.14|3025.19|3013.69|3024.51|3013.01|30
1734196230000|2024-12-14 17:10:30|3024.05|3012.55|3025.96|3014.46|3025.96|3014.46|3023.84|3012.34|36
1734196240000|2024-12-14 17:10:40|3026.29|3014.79|3028.06|3016.56|3029.51|3018.01|3026.29|3014.79|29
1734196250000|2024-12-14 17:10:50|3028.17|3016.67|3029.62|3018.12|3030.55|3019.05|3028.17|3016.67|32
1734196260000|2024-12-14 17:11:00|3029.58|3018.08|3032.49|3020.99|3032.49|3020.99|3028.95|3017.45|33
1734196270000|2024-12-14 17:11:10|3033.1|3021.6|3038.35|3026.85|3038.39|3026.89|3033.04|3021.54|37
1734196280000|2024-12-14 17:11:20|3038.19|3026.69|3038.95|3027.45|3039.8|3028.3|3037.65|3026.15|39
1734196290000|2024-12-14 17:11:30|3039.08|3027.58|3036.7|3025.2|3039.7|3028.2|3036.69|3025.19|37
1734196300000|2024-12-14 17:11:40|3036.74|3025.24|3036.36|3024.86|3037.46|3025.96|3035.94|3024.44|36
1734196310000|2024-12-14 17:11:50|3036.48|3024.98|3035.71|3024.21|3038.83|3027.33|3035.34|3023.84|38
1734196320000|2024-12-14 17:12:00|3035.22|3023.72|3030.6|3019.1|3035.23|3023.73|3030.6|3019.1|40
1734196330000|2024-12-14 17:12:10|3030.61|3019.11|3024.14|3012.64|3031.11|3019.61|3022.99|3011.49|37
1734196340000|2024-12-14 17:12:20|3024.24|3012.74|3025.05|3013.55|3026.3|3014.8|3024.1|3012.6|31
1734196350000|2024-12-14 17:12:30|3025.22|3013.72|3025.29|3013.79|3028.26|3016.76|3025.17|3013.67|37
1734196360000|2024-12-14 17:12:40|3025.28|3013.78|3028.23|3016.73|3028.28|3016.78|3025.13|3013.63|32
1734196370000|2024-12-14 17:12:50|3028.21|3016.71|3029.68|3018.18|3029.68|3018.18|3028.03|3016.53|30
1734196380000|2024-12-14 17:13:00|3029.29|3017.79|3026.73|3015.23|3029.39|3017.89|3026.19|3014.69|35
1734196390000|2024-12-14 17:13:10|3027.02|3015.52|3026.04|3014.54|3027.67|3016.17|3025.88|3014.38|39
1734196400000|2024-12-14 17:13:20|3026.03|3014.53|3023.12|3011.62|3026.07|3014.57|3022.72|3011.22|37
1734196410000|2024-12-14 17:13:30|3023.11|3011.61|3020.28|3008.78|3023.11|3011.61|3020.28|3008.78|31
1734196420000|2024-12-14 17:13:40|3020.6|3009.1|3020.93|3009.43|3022.23|3010.73|3020.6|3009.1|40
1734196430000|2024-12-14 17:13:50|3020.94|3009.44|3021.6|3010.1|3022.76|3011.26|3020.94|3009.44|37
1734196440000|2024-12-14 17:14:00|3021.66|3010.16|3024.74|3013.24|3025.5|3014|3021.58|3010.08|39
1734196450000|2024-12-14 17:14:10|3024.73|3013.23|3025.75|3014.25|3025.75|3014.25|3023.8|3012.3|36
1734196460000|2024-12-14 17:14:20|3025.67|3014.17|3020.96|3009.46|3025.88|3014.38|3020.96|3009.46|37
1734196470000|2024-12-14 17:14:30|3020.95|3009.45|3017.35|3005.85|3021.19|3009.69|3017.35|3005.85|31
1734196480000|2024-12-14 17:14:40|3017.41|3005.91|3023.14|3011.64|3023.4|3011.9|3017.33|3005.83|38
1734196490000|2024-12-14 17:14:50|3023.31|3011.81|3021.48|3009.98|3023.4|3011.9|3021.48|3009.98|30
1734196500000|2024-12-14 17:15:00|3021.54|3010.04|3024.94|3013.44|3025.6|3014.1|3021.54|3010.04|38
1734196510000|2024-12-14 17:15:10|3025.04|3013.54|3022.54|3011.04|3026.11|3014.61|3021.29|3009.79|36
1734196520000|2024-12-14 17:15:20|3022.61|3011.11|3020.92|3009.42|3022.64|3011.14|3020.81|3009.31|36
1734196530000|2024-12-14 17:15:30|3020.87|3009.37|3014.57|3003.07|3020.94|3009.44|3014.23|3002.73|38
1734196540000|2024-12-14 17:15:40|3014.72|3003.22|3010.32|2998.82|3014.72|3003.22|3007.38|2995.88|38
1734196550000|2024-12-14 17:15:50|3010.33|2998.83|3011.64|3000.14|3012.82|3001.32|3010.33|2998.83|38
1734196560000|2024-12-14 17:16:00|3011.55|3000.05|3013.97|3002.47|3014.89|3003.39|3011.55|3000.05|37
1734196570000|2024-12-14 17:16:10|3013.84|3002.34|3014.69|3003.19|3015.01|3003.51|3013.25|3001.75|33
1734196580000|2024-12-14 17:16:20|3014.56|3003.06|3012.28|3000.78|3016.67|3005.17|3011.93|3000.43|33
1734196590000|2024-12-14 17:16:30|3012.42|3000.92|3012.72|3001.22|3014.21|3002.71|3011.71|3000.21|38
1734196600000|2024-12-14 17:16:40|3012.52|3001.02|3008.84|2997.34|3012.52|3001.02|3007.91|2996.41|39
1734196610000|2024-12-14 17:16:50|3008.77|2997.27|3009.98|2998.48|3011.88|3000.38|3007.92|2996.42|34
1734196620000|2024-12-14 17:17:00|3010.01|2998.51|3006.65|2995.15|3010.01|2998.51|3005.43|2993.93|40
1734196630000|2024-12-14 17:17:10|3006.67|2995.17|3007.92|2996.42|3009.27|2997.77|3006.67|2995.17|38
1734196640000|2024-12-14 17:17:20|3007.9|2996.4|3005.3|2993.8|3007.9|2996.4|3004.79|2993.29|38
1734196650000|2024-12-14 17:17:30|3005.26|2993.76|3005.11|2993.61|3005.91|2994.41|3004.5|2993|39
1734196660000|2024-12-14 17:17:40|3005.02|2993.52|3002.81|2991.31|3005.05|2993.55|3001.8|2990.3|35
1734196670000|2024-12-14 17:17:50|3002.75|2991.25|3003.05|2991.55|3004.16|2992.66|3002.01|2990.51|39
1734196680000|2024-12-14 17:18:00|3003.08|2991.58|3008.82|2997.32|3009.24|2997.74|3003.08|2991.58|40
1734196690000|2024-12-14 17:18:10|3008.83|2997.33|3012.89|3001.39|3013.07|3001.57|3007.2|2995.7|40
1734196700000|2024-12-14 17:18:20|3012.71|3001.21|3011.08|2999.58|3012.98|3001.48|3010.94|2999.44|35
1734196710000|2024-12-14 17:18:30|3011.29|2999.79|3008.97|2997.47|3011.99|3000.49|3008.97|2997.47|36
1734196720000|2024-12-14 17:18:40|3008.96|2997.46|3009.52|2998.02|3011.85|3000.35|3008.96|2997.46|37
1734196730000|2024-12-14 17:18:50|3009.45|2997.95|3003.43|2991.93|3009.45|2999.07|2994.55|2986.06|40
1734196740000|2024-12-14 17:19:00|3003.67|2992.17|3001.77|2990.27|3003.98|2992.48|3001.77|2990.27|35
1734196750000|2024-12-14 17:19:10|3002.06|2990.56|2999.81|2988.31|3002.06|2990.56|2999.81|2988.31|39
1734196760000|2024-12-14 17:19:20|2999.8|2988.3|2998.85|2987.35|2999.81|2988.31|2997.89|2986.39|32
1734196770000|2024-12-14 17:19:30|2998.81|2987.31|2997.3|2985.8|2999.4|2987.9|2997.28|2985.78|30
1734196780000|2024-12-14 17:19:40|2997.01|2985.51|2998.07|2986.57|2999.17|2987.67|2996.28|2984.78|38
1734196790000|2024-12-14 17:19:50|2998.14|2986.64|2997.27|2985.77|2998.14|2986.64|2996.32|2984.82|33
1734196800000|2024-12-14 17:20:00|2997.28|2985.78|2996.71|2985.21|2998.11|2986.61|2996.71|2985.21|35
1734196810000|2024-12-14 17:20:10|2996.65|2985.15|2999.26|2987.76|3000.78|2989.28|2996.62|2985.12|35
1734196820000|2024-12-14 17:20:20|2999.22|2987.72|3000.32|2988.82|3000.35|2988.85|2998.83|2987.33|31
1734196830000|2024-12-14 17:20:30|3000.31|2988.81|3000.59|2989.09|3000.64|2989.14|2999.48|2987.98|34
1734196840000|2024-12-14 17:20:40|3000.91|2989.41|3003.16|2991.66|3003.2|2991.7|3000.5|2989|35
1734196850000|2024-12-14 17:20:50|3003.19|2991.69|3003.98|2992.48|3005.8|2994.3|3003.19|2991.69|36
1734196860000|2024-12-14 17:21:00|3003.97|2992.47|2999.95|2988.45|3003.97|2992.47|2999.95|2988.45|36
1734196870000|2024-12-14 17:21:10|3000.17|2988.67|3002.49|2990.99|3003.3|2991.8|3000.17|2988.67|37
1734196880000|2024-12-14 17:21:20|3002.45|2990.95|3001.84|2990.34|3004.25|2992.75|3001.5|2990|38
1734196890000|2024-12-14 17:21:30|3001.83|2990.33|3001.69|2990.19|3001.98|2990.48|3001.61|2990.11|34
1734196900000|2024-12-14 17:21:40|3001.75|2990.25|3001|2989.5|3001.75|2990.25|3000.69|2989.19|32
1734196910000|2024-12-14 17:21:50|3001.15|2989.65|3002.42|2990.92|3003.61|2992.11|3001.14|2989.64|37
1734196920000|2024-12-14 17:22:00|3002.24|2990.74|3001.4|2989.9|3002.64|2991.14|2999.96|2988.46|38
1734196930000|2024-12-14 17:22:10|3000.87|2989.37|2998.26|2986.76|3001.29|2989.79|2997.33|2985.83|38
1734196940000|2024-12-14 17:22:20|2998.65|2987.15|2997.94|2986.44|2999.16|2987.66|2997.69|2986.19|34
1734196950000|2024-12-14 17:22:30|2998.04|2986.54|3000.31|2988.81|3000.31|2988.81|2996.82|2985.32|38
1734196960000|2024-12-14 17:22:40|3000.2|2988.7|3001.43|2989.93|3001.59|2990.09|3000.2|2988.7|34
1734196970000|2024-12-14 17:22:50|3001.51|2990.01|3004.26|2992.76|3004.78|2993.28|3001.42|2989.92|31
1734196980000|2024-12-14 17:23:00|3004.52|2993.02|3005.15|2993.65|3005.53|2994.03|3004.52|2993.02|29
1734196990000|2024-12-14 17:23:10|3004.95|2993.45|3004.21|2992.71|3004.95|2993.45|3003.7|2992.2|35
1734197000000|2024-12-14 17:23:20|3004.2|2992.7|3004.8|2993.3|3005.13|2993.63|3003.87|2992.37|27
1734197010000|2024-12-14 17:23:30|3004.71|2993.21|3004.78|2993.28|3004.99|2993.49|3003.94|2992.44|32
1734197020000|2024-12-14 17:23:40|3004.76|2993.26|3003.62|2992.12|3004.76|2993.26|3002.84|2991.34|33
1734197030000|2024-12-14 17:23:50|3003.54|2992.04|3004.82|2993.32|3004.82|2993.32|3003.54|2992.04|32
1734197040000|2024-12-14 17:24:00|3004.92|2993.42|3006.99|2995.49|3007.8|2996.3|3004.92|2993.42|36
1734197050000|2024-12-14 17:24:10|3007.85|2996.35|3008.96|2997.46|3009.23|2997.73|3006.91|2995.41|36
1734197060000|2024-12-14 17:24:20|3009.14|2997.64|3009.11|2997.61|3009.83|2998.33|3008.91|2997.41|35
1734197070000|2024-12-14 17:24:30|3009.09|2997.59|3007.22|2995.72|3009.12|2997.62|3007.17|2995.67|20
1734197080000|2024-12-14 17:24:40|3006.88|2995.38|3005.67|2994.17|3006.88|2995.38|3005.66|2994.16|36
1734197090000|2024-12-14 17:24:50|3005.31|2993.81|3006.19|2994.69|3007.02|2995.52|3005.31|2993.81|35
1734197100000|2024-12-14 17:25:00|3006.65|2995.15|3006.91|2995.41|3006.95|2995.45|3005.27|2993.77|32
1734197110000|2024-12-14 17:25:10|3007.21|2995.71|3009.16|2997.66|3009.95|2998.45|3007.21|2995.71|35
1734197120000|2024-12-14 17:25:20|3009.23|2997.73|3009.29|2997.79|3009.96|2998.46|3007.21|2995.71|40
1734197130000|2024-12-14 17:25:30|3007.99|2996.49|3007.03|2995.53|3008.85|2997.35|3007.03|2995.53|39
1734197140000|2024-12-14 17:25:40|3006.26|2994.76|3005.77|2994.27|3006.83|2995.33|3005.72|2994.22|31
1734197150000|2024-12-14 17:25:50|3005.82|2994.32|3005.4|2993.9|3005.93|2994.43|3004.24|2992.74|36
1734197160000|2024-12-14 17:26:00|3005.38|2993.88|3005.74|2994.24|3006.94|2995.44|3005.35|2993.85|35
1734197170000|2024-12-14 17:26:10|3005.58|2994.08|3001.72|2990.22|3005.78|2994.28|3001.7|2990.2|37
1734197180000|2024-12-14 17:26:20|3000.99|2989.49|2999.71|2988.21|3002.08|2990.58|2997.75|2986.25|39
1734197190000|2024-12-14 17:26:30|2999.58|2988.08|3001.47|2989.97|3001.66|2990.16|2999.45|2987.95|39
1734197200000|2024-12-14 17:26:40|3000.15|2988.65|3000.01|2988.51|3000.9|2989.4|2999.66|2988.16|38
1734197210000|2024-12-14 17:26:50|3000.03|2988.53|2997.76|2986.26|3002.1|2990.6|2997.08|2985.58|37
1734197220000|2024-12-14 17:27:00|2997.55|2986.05|2997.22|2985.72|2997.55|2986.05|2995.33|2983.83|37
1734197230000|2024-12-14 17:27:10|2996.82|2985.32|3002.75|2991.25|3002.75|2991.25|2996.72|2985.22|38
1734197240000|2024-12-14 17:27:20|3002.9|2991.4|3003.88|2992.38|3004.17|2992.67|3002.84|2991.34|38
1734197250000|2024-12-14 17:27:30|3003.84|2992.34|3006.97|2995.47|3008.22|2996.72|3003.8|2992.3|36
1734197260000|2024-12-14 17:27:40|3006.88|2995.38|3004.96|2993.46|3006.88|2995.38|3004.88|2993.38|39
1734197270000|2024-12-14 17:27:50|3004.82|2993.32|3003.27|2991.77|3004.94|2993.44|3002.88|2991.38|38
1734197280000|2024-12-14 17:28:00|3003.6|2992.1|3000.75|2989.25|3003.6|2992.1|3000.74|2989.24|27
1734197290000|2024-12-14 17:28:10|3001.03|2989.53|3002.19|2990.69|3002.91|2991.41|3000.82|2989.32|39
1734197300000|2024-12-14 17:28:20|3002.12|2990.62|3002.67|2991.17|3003.26|2991.76|3002.12|2990.62|36
1734197310000|2024-12-14 17:28:30|3001.89|2990.39|3002.1|2990.6|3002.1|2990.6|3000.95|2989.45|33
1734197320000|2024-12-14 17:28:40|3001.99|2990.49|3000.26|2988.76|3002.24|2990.74|2999.76|2988.26|29
1734197330000|2024-12-14 17:28:50|3000.83|2989.33|3000.08|2988.58|3000.83|2989.33|2999.99|2988.49|34
1734197340000|2024-12-14 17:29:00|2999.98|2988.48|3000.14|2988.64|3000.42|2988.92|2997.98|2986.48|30
1734197350000|2024-12-14 17:29:10|3000.38|2988.88|3004.19|2992.69|3004.29|2992.79|3000.38|2988.88|35
1734197360000|2024-12-14 17:29:20|3004.22|2992.72|3002.99|2991.49|3004.64|2993.14|3002.99|2991.49|30
1734197370000|2024-12-14 17:29:30|3002.83|2991.33|3005.57|2994.07|3006.11|2994.61|3002.75|2991.25|37
1734197380000|2024-12-14 17:29:40|3005.53|2994.03|3006.73|2995.23|3007.69|2996.19|3005.27|2993.77|38
1734197390000|2024-12-14 17:29:50|3006.63|2995.13|3008.36|2996.86|3009.54|2998.04|3006.53|2995.03|39
1734197400000|2024-12-14 17:30:00|3008.65|2997.15|3013.66|3002.16|3013.66|3002.16|3008.61|2997.11|39
1734197410000|2024-12-14 17:30:10|3013.67|3002.17|3015.24|3003.74|3015.25|3003.75|3013.59|3002.09|37
1734197420000|2024-12-14 17:30:20|3015.38|3003.88|3018.1|3006.6|3019.22|3007.72|3015.38|3003.88|37
1734197430000|2024-12-14 17:30:30|3018.2|3006.7|3015.19|3003.69|3018.2|3006.7|3014.77|3003.27|35
1734197440000|2024-12-14 17:30:40|3015.24|3003.74|3016.3|3004.8|3016.56|3005.06|3014.82|3003.32|39
1734197450000|2024-12-14 17:30:50|3016.35|3004.85|3016.64|3005.14|3016.64|3005.14|3015.52|3004.02|36
1734197460000|2024-12-14 17:31:00|3016.63|3005.13|3015.22|3003.72|3016.63|3005.13|3014.73|3003.23|35
1734197470000|2024-12-14 17:31:10|3015.2|3003.7|3017.89|3006.39|3018.07|3006.57|3015.2|3003.7|37
1734197480000|2024-12-14 17:31:20|3018.07|3006.57|3020.23|3008.73|3020.23|3008.73|3018|3006.5|39
1734197490000|2024-12-14 17:31:30|3020.21|3008.71|3020.45|3008.95|3020.45|3008.95|3018.23|3006.73|39
1734197500000|2024-12-14 17:31:40|3020.67|3009.17|3017.73|3006.23|3022.48|3010.98|3017.73|3006.23|36
1734197510000|2024-12-14 17:31:50|3017.65|3006.15|3017.23|3005.73|3018.24|3006.74|3017.23|3005.73|29
1734197520000|2024-12-14 17:32:00|3017.24|3005.74|3018.83|3007.33|3019.16|3007.66|3017.2|3005.7|36
1734197530000|2024-12-14 17:32:10|3019.03|3007.53|3016.55|3005.05|3019.03|3007.53|3016.55|3005.05|37
1734197540000|2024-12-14 17:32:20|3016.5|3005|3013.97|3002.47|3016.5|3005|3012.1|3000.6|38
1734197550000|2024-12-14 17:32:30|3014.01|3002.51|3013.02|3001.52|3014.02|3002.52|3012.71|3001.21|36
1734197560000|2024-12-14 17:32:40|3012.73|3001.23|3012.52|3001.02|3012.79|3001.29|3011.96|3000.46|36
1734197570000|2024-12-14 17:32:50|3012.34|3000.84|3009.77|2998.27|3012.34|3000.84|3009.09|2997.59|38
1734197580000|2024-12-14 17:33:00|3009.72|2998.22|3011.73|3000.23|3012.7|3001.2|3009.72|2998.22|27
1734197590000|2024-12-14 17:33:10|3011.78|3000.28|3014.7|3003.2|3015.5|3004|3011.61|3000.11|39
1734197600000|2024-12-14 17:33:20|3014.65|3003.15|3012.28|3000.78|3014.65|3003.15|3011.81|3000.31|38
1734197610000|2024-12-14 17:33:30|3011.87|3000.37|3011.93|3000.43|3011.93|3000.43|3010.91|2999.41|35
1734197620000|2024-12-14 17:33:40|3011.83|3000.33|3018.21|3006.71|3018.66|3007.16|3011.59|3000.09|37
1734197630000|2024-12-14 17:33:50|3018.07|3006.57|3015.76|3004.26|3018.07|3006.57|3014.85|3003.35|34
1734197640000|2024-12-14 17:34:00|3015.86|3004.36|3014.37|3002.87|3016.11|3004.61|3013.68|3002.18|34
1734197650000|2024-12-14 17:34:10|3014.45|3002.95|3013.05|3001.55|3015.38|3003.88|3012.8|3001.3|38
1734197660000|2024-12-14 17:34:20|3013.39|3001.89|3010.69|2999.19|3015.57|3004.07|3009.2|2997.7|35
1734197670000|2024-12-14 17:34:30|3011.06|2999.56|3013.15|3001.65|3013.26|3001.76|3011.06|2999.56|36
1734197680000|2024-12-14 17:34:40|3013.14|3001.64|3010.78|2999.28|3013.3|3001.8|3009.94|2998.44|34
1734197690000|2024-12-14 17:34:50|3010.77|2999.27|3009.65|2998.15|3010.77|2999.27|3009.6|2998.1|35
1734197700000|2024-12-14 17:35:00|3009.66|2998.16|3012.37|3000.87|3012.37|3000.87|3009.63|2998.13|28
1734197710000|2024-12-14 17:35:10|3012.44|3000.94|3014.19|3002.69|3015.67|3004.17|3012.36|3000.86|37
1734197720000|2024-12-14 17:35:20|3014.38|3002.88|3014.7|3003.2|3015.02|3003.52|3013.2|3001.7|37
1734197730000|2024-12-14 17:35:30|3014.79|3003.29|3014.18|3002.68|3015.04|3003.54|3014.18|3002.68|27
1734197740000|2024-12-14 17:35:40|3014.16|3002.66|3012.92|3001.42|3014.2|3002.7|3012.92|3001.42|36
1734197750000|2024-12-14 17:35:50|3012.9|3001.4|3012.36|3000.86|3013.35|3001.85|3012.3|3000.8|32
1734197760000|2024-12-14 17:36:00|3012.9|3001.4|3011.7|3000.2|3013.21|3001.71|3010.69|2999.19|38
1734197770000|2024-12-14 17:36:10|3011.78|3000.28|3012.66|3001.16|3013.26|3001.76|3011.22|2999.72|40
1734197780000|2024-12-14 17:36:20|3012.98|3001.48|3013.36|3001.86|3013.58|3002.08|3012.64|3001.14|32
1734197790000|2024-12-14 17:36:30|3013.27|3001.77|3013.11|3001.61|3013.75|3002.25|3012.88|3001.38|18
1734197800000|2024-12-14 17:36:40|3013.03|3001.53|3012.22|3000.72|3013.74|3002.24|3012.06|3000.56|23
1734197810000|2024-12-14 17:36:50|3012.37|3000.87|3012.89|3001.39|3013.1|3001.6|3011.73|3000.23|34
1734197820000|2024-12-14 17:37:00|3012.91|3001.41|3013.24|3001.74|3014.02|3002.52|3012.91|3001.41|35
1734197830000|2024-12-14 17:37:10|3013.28|3001.78|3011.16|2999.66|3013.28|3001.78|3010.99|2999.49|32
1734197840000|2024-12-14 17:37:20|3010.96|2999.46|3009.35|2997.85|3011.03|2999.53|3008.83|2997.33|35
1734197850000|2024-12-14 17:37:30|3009.32|2997.82|3009.8|2998.3|3010.73|2999.23|3009.18|2997.68|38
1734197860000|2024-12-14 17:37:40|3010.02|2998.52|3009.98|2998.48|3011.08|2999.58|3009.35|2997.85|32
1734197870000|2024-12-14 17:37:50|3010.08|2998.58|3008.74|2997.24|3010.21|2998.71|3008.54|2997.04|29
1734197880000|2024-12-14 17:38:00|3008.77|2997.27|3008.11|2996.61|3008.87|2997.37|3007.97|2996.47|32
1734197890000|2024-12-14 17:38:10|3008.09|2996.59|3009.2|2997.7|3009.2|2997.7|3008.09|2996.59|28
1734197900000|2024-12-14 17:38:20|3009.28|2997.78|3009.99|2998.49|3011.32|2999.82|3009.28|2997.78|38
1734197910000|2024-12-14 17:38:30|3010.22|2998.72|3008.89|2997.39|3011.21|2999.71|3008.67|2997.17|26
1734197920000|2024-12-14 17:38:40|3008.51|2997.01|3005.87|2994.37|3008.51|2997.01|3005.87|2994.37|39
1734197930000|2024-12-14 17:38:50|3005.72|2994.22|3003.67|2992.17|3006.24|2994.74|3003.65|2992.15|27
1734197940000|2024-12-14 17:39:00|3003.92|2992.42|3000.82|2989.32|3004.12|2992.62|3000.82|2989.32|30
1734197950000|2024-12-14 17:39:10|3000.61|2989.11|2996.27|2984.77|3000.61|2989.11|2996.17|2984.67|34
1734197960000|2024-12-14 17:39:20|2996.75|2985.25|2998.18|2986.68|2998.18|2986.68|2995.89|2984.39|38
1734197970000|2024-12-14 17:39:30|2997.86|2986.36|2997.79|2986.29|2998.66|2987.16|2996.76|2985.26|37
1734197980000|2024-12-14 17:39:40|2997.78|2986.28|2996.73|2985.23|2997.84|2986.34|2996.7|2985.2|27
1734197990000|2024-12-14 17:39:50|2996.75|2985.25|2996.22|2984.72|2996.85|2985.35|2995.1|2983.6|37
1734198000000|2024-12-14 17:40:00|2996.09|2984.59|2997.35|2985.85|2997.71|2986.21|2995.52|2984.02|39
1734198010000|2024-12-14 17:40:10|2997.32|2985.82|2997.65|2986.15|2997.94|2986.44|2996.74|2985.24|39
1734198020000|2024-12-14 17:40:20|2997.87|2986.37|2998.89|2987.39|2999.8|2988.3|2997.87|2986.37|37
1734198030000|2024-12-14 17:40:30|2999.03|2987.53|2999.8|2988.3|3000.92|2989.42|2998.68|2987.18|36
1734198040000|2024-12-14 17:40:40|2999.73|2988.23|2999.66|2988.16|3000.16|2988.66|2998.51|2987.01|34
1734198050000|2024-12-14 17:40:50|2999.47|2987.97|3001.4|2989.9|3001.76|2990.26|2999.07|2987.57|37
1734198060000|2024-12-14 17:41:00|3001.42|2989.92|2999.22|2987.72|3001.42|2989.92|2998.86|2987.36|35
1734198070000|2024-12-14 17:41:10|2999.1|2987.6|2997.69|2986.19|2999.1|2987.6|2996.88|2985.38|32
1734198080000|2024-12-14 17:41:20|2997.67|2986.17|2999.15|2987.65|2999.46|2987.96|2997.5|2986|30
1734198090000|2024-12-14 17:41:30|2999.24|2987.74|2999.83|2988.33|3002.82|2991.32|2999.24|2987.74|37
1734198100000|2024-12-14 17:41:40|2999.82|2988.32|2999.76|2988.26|3000.14|2988.64|2999.66|2988.16|32
1734198110000|2024-12-14 17:41:50|2999.59|2988.09|3000.87|2989.37|3001.16|2989.66|2999.17|2987.67|36
1734198120000|2024-12-14 17:42:00|3000.84|2989.34|3000.25|2988.75|3001.75|2990.25|2999.66|2988.16|38
1734198130000|2024-12-14 17:42:10|3000.11|2988.61|2999.27|2987.77|3000.15|2988.65|2998.92|2987.42|37
1734198140000|2024-12-14 17:42:20|2999.17|2987.67|2997.17|2985.67|2999.24|2987.74|2997.12|2985.62|38
1734198150000|2024-12-14 17:42:30|2997.23|2985.73|2998.27|2986.77|2998.73|2987.23|2997.1|2985.6|31
1734198160000|2024-12-14 17:42:40|2998.4|2986.9|2997.57|2986.07|2999.04|2987.54|2996.61|2985.11|37
1734198170000|2024-12-14 17:42:50|2997.58|2986.08|2997.47|2985.97|2998.01|2986.51|2997.16|2985.66|38
1734198180000|2024-12-14 17:43:00|2996.74|2985.24|2994.06|2982.56|2997.2|2985.7|2994.05|2982.55|32
1734198190000|2024-12-14 17:43:10|2994.05|2982.55|2993.12|2981.62|2994.05|2982.55|2992.87|2981.37|31
1734198200000|2024-12-14 17:43:20|2993.27|2981.77|2993.46|2981.96|2993.89|2982.39|2992.72|2981.22|31
1734198210000|2024-12-14 17:43:30|2993.27|2981.77|2993.69|2982.19|2994.34|2982.84|2992.28|2980.78|35
1734198220000|2024-12-14 17:43:40|2993.7|2982.2|2992.36|2980.86|2994.75|2983.25|2992.21|2980.71|37
1734198230000|2024-12-14 17:43:50|2992.57|2981.07|2993.46|2981.96|2993.48|2981.98|2992.57|2981.07|35
1734198240000|2024-12-14 17:44:00|2993.38|2981.88|2993.85|2982.35|2993.85|2982.35|2992.92|2981.42|35
1734198250000|2024-12-14 17:44:10|2993.63|2982.13|2993.62|2982.12|2994.02|2982.52|2993.47|2981.97|31
1734198260000|2024-12-14 17:44:20|2993.84|2982.34|2993.51|2982.01|2994.03|2982.53|2993.51|2982.01|31
1734198270000|2024-12-14 17:44:30|2993.3|2981.8|2992.74|2981.24|2993.32|2981.82|2992.58|2981.08|28
1734198280000|2024-12-14 17:44:40|2992.79|2981.29|2993.5|2982|2994.27|2982.77|2992.78|2981.28|35
1734198290000|2024-12-14 17:44:50|2993.49|2981.99|2997.37|2985.87|2997.41|2985.91|2993.39|2981.89|32
1734198300000|2024-12-14 17:45:00|2996.84|2985.34|2998.2|2986.7|2998.2|2986.7|2996.73|2985.23|37
1734198310000|2024-12-14 17:45:10|2998.3|2986.8|3000.73|2989.23|3003.06|2991.56|2998.25|2986.75|37
1734198320000|2024-12-14 17:45:20|3000.1|2988.6|2999.94|2988.44|3001.04|2989.54|2999.94|2988.44|33
1734198330000|2024-12-14 17:45:30|2999.44|2987.94|2997.33|2985.83|2999.44|2987.94|2997.33|2985.83|31
1734198340000|2024-12-14 17:45:40|2997.07|2985.57|3000.3|2988.8|3000.3|2988.8|2997.07|2985.57|34
1734198350000|2024-12-14 17:45:50|3001.11|2989.61|2998.9|2987.4|3001.41|2989.91|2997.88|2986.38|35
1734198360000|2024-12-14 17:46:00|2998.77|2987.27|2995.61|2984.11|2998.87|2987.37|2995.61|2984.11|35
1734198370000|2024-12-14 17:46:10|2995.63|2984.13|2994.31|2982.81|2996.42|2984.92|2994.24|2982.74|39
1734198380000|2024-12-14 17:46:20|2994.56|2983.06|2997.3|2985.8|2997.34|2985.84|2994.27|2982.77|35
1734198390000|2024-12-14 17:46:30|2997.37|2985.87|2998.17|2986.67|2999.47|2987.97|2997.28|2985.78|36
1734198400000|2024-12-14 17:46:40|2998.23|2986.73|2995.13|2983.63|2999.18|2987.68|2994.79|2983.29|39
1734198410000|2024-12-14 17:46:50|2995.16|2983.66|2993.17|2981.67|2995.16|2983.66|2992.03|2980.53|35
1734198420000|2024-12-14 17:47:00|2993.2|2981.7|2993.98|2982.48|2994.8|2983.3|2993.15|2981.65|35
1734198430000|2024-12-14 17:47:10|2993.97|2982.47|2996.12|2984.62|2996.18|2984.68|2993.94|2982.44|33
1734198440000|2024-12-14 17:47:20|2995.93|2984.43|2995.1|2983.6|2996.93|2985.43|2994.79|2983.29|40
1734198450000|2024-12-14 17:47:30|2995.12|2983.62|2995.1|2983.6|2995.2|2983.7|2993.87|2982.37|34
1734198460000|2024-12-14 17:47:40|2995.06|2983.56|2994.72|2983.22|2995.18|2983.68|2992.86|2981.36|32
1734198470000|2024-12-14 17:47:50|2994.8|2983.3|2997.89|2986.39|2997.89|2986.39|2994.8|2983.3|32
1734198480000|2024-12-14 17:48:00|2997.8|2986.3|2992.68|2981.18|2997.8|2986.3|2992.13|2980.63|35
1734198490000|2024-12-14 17:48:10|2992.66|2981.16|2993.24|2981.74|2993.32|2981.82|2992.66|2981.16|36
1734198500000|2024-12-14 17:48:20|2993.31|2981.81|2994|2982.5|2994.31|2982.81|2993.31|2981.81|32
1734198510000|2024-12-14 17:48:30|2994.04|2982.54|2991.21|2979.71|2994.26|2982.76|2990.55|2979.05|35
1734198520000|2024-12-14 17:48:40|2991.27|2979.77|2989.37|2977.87|2991.74|2980.24|2989.37|2977.87|34
1734198530000|2024-12-14 17:48:50|2989.19|2977.69|2989.19|2977.69|2990.48|2978.98|2987.52|2976.02|36
1734198540000|2024-12-14 17:49:00|2989.17|2977.67|2989.03|2977.53|2989.17|2977.67|2987.77|2976.27|34
1734198550000|2024-12-14 17:49:10|2988.58|2977.08|2990.01|2978.51|2990.33|2978.83|2988.12|2976.62|36
1734198560000|2024-12-14 17:49:20|2990.16|2978.66|2990.61|2979.11|2991.25|2979.75|2989.45|2977.95|32
1734198570000|2024-12-14 17:49:30|2990.57|2979.07|2989.91|2978.41|2990.76|2979.26|2989.72|2978.22|30
1734198580000|2024-12-14 17:49:40|2989.87|2978.37|2990.25|2978.75|2990.25|2978.75|2988.31|2976.81|38
1734198590000|2024-12-14 17:49:50|2990.73|2979.23|2989.12|2977.62|2991.3|2979.8|2989.04|2977.54|29
1734198600000|2024-12-14 17:50:00|2989.14|2977.64|2989.87|2978.37|2991.31|2979.81|2989.07|2977.57|33
1734198610000|2024-12-14 17:50:10|2989.81|2978.31|2990.96|2979.46|2992.14|2980.64|2989.54|2978.04|32
1734198620000|2024-12-14 17:50:20|2990.91|2979.41|2991.45|2979.95|2992.3|2980.8|2990.07|2978.57|35
1734198630000|2024-12-14 17:50:30|2991.48|2979.98|2990.5|2979|2992.03|2980.53|2990.09|2978.59|34
1734198640000|2024-12-14 17:50:40|2990.58|2979.08|2989.34|2977.84|2990.58|2979.08|2989.25|2977.75|34
1734198650000|2024-12-14 17:50:50|2989.46|2977.96|2989.29|2977.79|2989.49|2977.99|2988.26|2976.76|35
1734198660000|2024-12-14 17:51:00|2989.28|2977.78|2988.2|2976.7|2989.87|2978.37|2988.14|2976.64|33
1734198670000|2024-12-14 17:51:10|2988.19|2976.69|2986.9|2975.4|2988.32|2976.82|2986.17|2974.67|32
1734198680000|2024-12-14 17:51:20|2986.88|2975.38|2986.92|2975.42|2987.23|2975.73|2986.43|2974.93|32
1734198690000|2024-12-14 17:51:30|2986.91|2975.41|2983.05|2971.55|2987.19|2975.69|2982.81|2971.31|37
1734198700000|2024-12-14 17:51:40|2982.97|2971.47|2982.74|2971.24|2985.68|2974.18|2982.58|2971.08|37
1734198710000|2024-12-14 17:51:50|2982.73|2971.23|2987.57|2976.07|2989.24|2977.74|2981.85|2970.35|38
1734198720000|2024-12-14 17:52:00|2988|2976.5|2990.39|2978.89|2990.39|2978.89|2986.69|2975.19|38
1734198730000|2024-12-14 17:52:10|2990.33|2978.83|2987.33|2975.83|2991.3|2979.8|2987.33|2975.83|35
1734198740000|2024-12-14 17:52:20|2987.29|2975.79|2985.68|2974.18|2987.29|2975.79|2984.46|2972.96|35
1734198750000|2024-12-14 17:52:30|2985.82|2974.32|2983.97|2972.47|2985.83|2974.33|2983.74|2972.24|35
1734198760000|2024-12-14 17:52:40|2984.06|2972.56|2986.41|2974.91|2986.41|2974.91|2984.03|2972.53|27
1734198770000|2024-12-14 17:52:50|2986.4|2974.9|2990.05|2978.55|2990.21|2978.71|2986.33|2974.83|28
1734198780000|2024-12-14 17:53:00|2990.06|2978.56|2993.85|2982.35|2993.85|2982.35|2990.05|2978.55|32
1734198790000|2024-12-14 17:53:10|2993.58|2982.08|2999.13|2987.63|2999.17|2987.67|2993.57|2982.07|34
1734198800000|2024-12-14 17:53:20|2999.19|2987.69|3004.52|2993.02|3004.69|2993.19|2999.19|2987.69|38
1734198810000|2024-12-14 17:53:30|3004.46|2992.96|3004.36|2992.86|3004.65|2993.15|3002.86|2991.36|37
1734198820000|2024-12-14 17:53:40|3004.26|2992.76|3003.91|2992.41|3004.41|2992.91|3001.93|2990.43|37
1734198830000|2024-12-14 17:53:50|3003.95|2992.45|3007.58|2996.08|3007.65|2996.15|3003.95|2992.45|37
1734198840000|2024-12-14 17:54:00|3007.8|2996.3|3008.57|2997.07|3011.23|2999.73|3007.8|2996.3|36
1734198850000|2024-12-14 17:54:10|3008.4|2996.9|3004.82|2993.32|3008.4|2996.9|3003.91|2992.41|38
1734198860000|2024-12-14 17:54:20|3004.86|2993.36|3010.42|2998.92|3010.42|2998.92|3004.84|2993.34|40
1734198870000|2024-12-14 17:54:30|3009.82|2998.32|3013.23|3001.73|3013.37|3001.87|3009.8|2998.3|36
1734198880000|2024-12-14 17:54:40|3013.25|3001.75|3015.3|3003.8|3015.3|3003.8|3012.49|3000.99|35
1734198890000|2024-12-14 17:54:50|3015.28|3003.78|3012.44|3000.94|3015.28|3003.78|3012.38|3000.88|36
1734198900000|2024-12-14 17:55:00|3012.4|3000.9|3010.47|2998.97|3012.4|3000.9|3009.52|2998.02|39
1734198910000|2024-12-14 17:55:10|3010.6|2999.1|3011.75|3000.25|3012.07|3000.57|3010.02|2998.52|37
1734198920000|2024-12-14 17:55:20|3011.79|3000.29|3008.85|2997.35|3011.79|3000.29|3007.85|2996.35|35
1734198930000|2024-12-14 17:55:30|3008.45|2996.95|3007.94|2996.44|3009.14|2997.64|3007.82|2996.32|34
1734198940000|2024-12-14 17:55:40|3007.88|2996.38|3007.95|2996.45|3008.44|2996.94|3007.09|2995.59|39
1734198950000|2024-12-14 17:55:50|3008.22|2996.72|3008.56|2997.06|3008.56|2997.06|3007.43|2995.93|38
1734198960000|2024-12-14 17:56:00|3008.52|2997.02|3007.9|2996.4|3010.44|2998.94|3007.9|2996.4|38
1734198970000|2024-12-14 17:56:10|3008.13|2996.63|3009.27|2997.77|3009.8|2998.3|3008.07|2996.57|36
1734198980000|2024-12-14 17:56:20|3009.32|2997.82|3009.36|2997.86|3009.91|2998.41|3009.14|2997.64|34
1734198990000|2024-12-14 17:56:30|3009.33|2997.83|3009.92|2998.42|3010.29|2998.79|3009.33|2997.83|27
1734199000000|2024-12-14 17:56:40|3009.7|2998.2|3007.97|2996.47|3010.5|2999|3007.97|2996.47|30
1734199010000|2024-12-14 17:56:50|3007.92|2996.42|3005.13|2993.63|3008.14|2996.64|3005.01|2993.51|34
1734199020000|2024-12-14 17:57:00|3005.1|2993.6|3000.73|2989.23|3005.1|2993.6|2999.77|2988.27|36
1734199030000|2024-12-14 17:57:10|3000.62|2989.12|3000.28|2988.78|3001.13|2989.63|3000.15|2988.65|38
1734199040000|2024-12-14 17:57:20|3000.19|2988.69|3000.82|2989.32|3001.87|2990.37|3000.19|2988.69|35
1734199050000|2024-12-14 17:57:30|3000.68|2989.18|2997.9|2986.4|3000.68|2989.18|2997.34|2985.84|38
1734199060000|2024-12-14 17:57:40|2997.96|2986.46|2995.23|2983.73|2997.97|2986.47|2995.23|2983.73|36
1734199070000|2024-12-14 17:57:50|2995.3|2983.8|2992.91|2981.41|2995.3|2983.8|2992.91|2981.41|36
1734199080000|2024-12-14 17:58:00|2992.94|2981.44|2995.96|2984.46|2996.4|2984.9|2992.94|2981.44|39
1734199090000|2024-12-14 17:58:10|2996.26|2984.76|2995.42|2983.92|2996.42|2984.92|2994.96|2983.46|37
1734199100000|2024-12-14 17:58:20|2995.54|2984.04|2995.34|2983.84|2995.56|2984.06|2994.23|2982.73|32
1734199110000|2024-12-14 17:58:30|2995.33|2983.83|2994.77|2983.27|2996.31|2984.81|2994.67|2983.17|22
1734199120000|2024-12-14 17:58:40|2994.74|2983.24|2995.34|2983.84|2995.34|2983.84|2994.74|2983.24|32
1734199130000|2024-12-14 17:58:50|2995.31|2983.81|2994.76|2983.26|2995.36|2983.86|2994.69|2983.19|33
1734199140000|2024-12-14 17:59:00|2994.84|2983.34|2993.21|2981.71|2994.85|2983.35|2993.09|2981.59|36
1734199150000|2024-12-14 17:59:10|2993.37|2981.87|2993.82|2982.32|2994.22|2982.72|2993.24|2981.74|29
1734199160000|2024-12-14 17:59:20|2993.8|2982.3|2990.38|2978.88|2993.88|2982.38|2990.38|2978.88|35
1734199170000|2024-12-14 17:59:30|2990.19|2978.69|2990.23|2978.73|2990.23|2978.73|2987.87|2976.37|35
1734199180000|2024-12-14 17:59:40|2990.25|2978.75|2990.52|2979.02|2990.52|2979.02|2989.16|2977.66|36
1734199190000|2024-12-14 17:59:50|2991.01|2979.51|2989.19|2977.69|2991.7|2980.2|2989.04|2977.54|39
1734199200000|2024-12-14 18:00:00|2988.99|2977.49|2986.93|2975.43|2988.99|2977.49|2986.19|2974.69|35
1734199210000|2024-12-14 18:00:10|2986.96|2975.46|2987.77|2976.27|2988.57|2977.07|2986.9|2975.4|37
1734199220000|2024-12-14 18:00:20|2987.76|2976.26|2986.18|2974.68|2987.76|2976.26|2986.18|2974.68|32
1734199230000|2024-12-14 18:00:30|2986.24|2974.74|2985.92|2974.42|2986.24|2974.74|2985.67|2974.17|27
1734199240000|2024-12-14 18:00:40|2985.91|2974.41|2987.65|2976.15|2987.65|2976.15|2985.9|2974.4|33
1734199250000|2024-12-14 18:00:50|2987.43|2975.93|2986.23|2974.73|2988.16|2976.66|2985.73|2974.23|39
1734199260000|2024-12-14 18:01:00|2985.96|2974.46|2983.82|2972.32|2986.11|2974.61|2983.82|2972.32|31
1734199270000|2024-12-14 18:01:10|2983.49|2971.99|2974.81|2963.31|2983.53|2972.03|2974.81|2963.31|39
1734199280000|2024-12-14 18:01:20|2974.56|2963.06|2976.62|2965.12|2976.81|2965.31|2972.76|2961.26|40
1734199290000|2024-12-14 18:01:30|2976.57|2965.07|2976.61|2965.11|2976.96|2965.46|2973.97|2962.47|37
1734199300000|2024-12-14 18:01:40|2976.6|2965.1|2979.33|2967.83|2979.69|2968.19|2976.55|2965.05|35
1734199310000|2024-12-14 18:01:50|2979.49|2967.99|2983.12|2971.62|2983.12|2971.62|2978.54|2967.04|37
1734199320000|2024-12-14 18:02:00|2983.29|2971.79|2984.99|2973.49|2985.89|2974.39|2982.24|2970.74|38
1734199330000|2024-12-14 18:02:10|2985.01|2973.51|2988.34|2976.84|2990.1|2978.6|2985.01|2973.51|40
1734199340000|2024-12-14 18:02:20|2988.41|2976.91|2988.77|2977.27|2988.86|2977.36|2986.85|2975.35|39
1734199350000|2024-12-14 18:02:30|2988.78|2977.28|2986.91|2975.41|2988.78|2977.28|2986.49|2974.99|36
1734199360000|2024-12-14 18:02:40|2986.87|2975.37|2987.93|2976.43|2987.96|2976.46|2985.5|2974|37
1734199370000|2024-12-14 18:02:50|2987.92|2976.42|2992.46|2980.96|2992.46|2980.96|2987.92|2976.42|35
1734199380000|2024-12-14 18:03:00|2992.33|2980.83|2989.13|2977.63|2992.33|2980.83|2989.13|2977.63|37
1734199390000|2024-12-14 18:03:10|2988.58|2977.08|2990.91|2979.41|2991.65|2980.15|2988.47|2976.97|38
1734199400000|2024-12-14 18:03:20|2990.85|2979.35|2987.91|2976.41|2990.85|2979.35|2986.15|2974.65|38
1734199410000|2024-12-14 18:03:30|2988.2|2976.7|2989.21|2977.71|2989.66|2978.16|2987.87|2976.37|36
1734199420000|2024-12-14 18:03:40|2989.22|2977.72|2987.83|2976.33|2989.22|2977.72|2987.83|2976.33|38
1734199430000|2024-12-14 18:03:50|2987.71|2976.21|2987.93|2976.43|2988.02|2976.52|2984.78|2973.28|36
1734199440000|2024-12-14 18:04:00|2987.8|2976.3|2988.24|2976.74|2988.39|2976.89|2986.85|2975.35|37
1734199450000|2024-12-14 18:04:10|2988.14|2976.64|2984.11|2972.61|2988.16|2976.66|2984.1|2972.6|38
1734199460000|2024-12-14 18:04:20|2983.88|2972.38|2986.32|2974.82|2986.36|2974.86|2982.83|2971.33|34
1734199470000|2024-12-14 18:04:30|2986.09|2974.59|2989.28|2977.78|2989.34|2977.84|2985.87|2974.37|34
1734199480000|2024-12-14 18:04:40|2989.13|2977.63|2989.1|2977.6|2989.9|2978.4|2988.17|2976.67|35
1734199490000|2024-12-14 18:04:50|2989.09|2977.59|2988.83|2977.33|2989.12|2977.62|2987.65|2976.15|36
1734199500000|2024-12-14 18:05:00|2988.75|2977.25|2987.52|2976.02|2988.82|2977.32|2987.29|2975.79|31
1734199510000|2024-12-14 18:05:10|2987.1|2975.6|2990.61|2979.11|2991.84|2980.34|2986.91|2975.41|38
1734199520000|2024-12-14 18:05:20|2990.52|2979.02|2989.91|2978.41|2990.55|2979.05|2988.3|2976.8|38
1734199530000|2024-12-14 18:05:30|2989.83|2978.33|2992.15|2980.65|2992.34|2980.84|2989.66|2978.16|36
1734199540000|2024-12-14 18:05:40|2991.66|2980.16|2990.19|2978.69|2991.66|2980.16|2988.75|2977.25|36
1734199550000|2024-12-14 18:05:50|2991|2979.5|2989.93|2978.43|2991.08|2979.58|2989.93|2978.43|37
1734199560000|2024-12-14 18:06:00|2989.76|2978.26|2987.41|2975.91|2989.76|2978.26|2985.93|2974.43|37
1734199570000|2024-12-14 18:06:10|2987.34|2975.84|2987.31|2975.81|2987.59|2976.09|2986.91|2975.41|36
1734199580000|2024-12-14 18:06:20|2987.2|2975.7|2986.02|2974.52|2988.11|2976.61|2985.94|2974.44|34
1734199590000|2024-12-14 18:06:30|2986.14|2974.64|2982.04|2970.54|2986.14|2974.64|2981.65|2970.15|32
1734199600000|2024-12-14 18:06:40|2981.96|2970.46|2980.07|2968.57|2982.54|2971.04|2979.78|2968.28|38
1734199610000|2024-12-14 18:06:50|2980.06|2968.56|2976.84|2965.34|2980.27|2968.77|2975.91|2964.41|39
1734199620000|2024-12-14 18:07:00|2976.76|2965.26|2972.63|2961.13|2977.8|2966.3|2972.18|2960.68|40
1734199630000|2024-12-14 18:07:10|2972.57|2961.07|2978.89|2967.39|2978.89|2967.39|2972.45|2960.95|39
1734199640000|2024-12-14 18:07:20|2978.88|2967.38|2983.3|2971.8|2983.39|2971.89|2978.88|2967.38|38
1734199650000|2024-12-14 18:07:30|2983.1|2971.6|2980.19|2968.69|2983.35|2971.85|2979.99|2968.49|37
1734199660000|2024-12-14 18:07:40|2980.45|2968.95|2977.87|2966.37|2982.66|2971.16|2977.85|2966.35|39
1734199670000|2024-12-14 18:07:50|2977.89|2966.39|2978.73|2967.23|2978.87|2967.37|2977.82|2966.32|35
1734199680000|2024-12-14 18:08:00|2978.84|2967.34|2984.28|2972.78|2984.28|2972.78|2978.02|2966.52|38
1734199690000|2024-12-14 18:08:10|2984.69|2973.19|2987.17|2975.67|2987.17|2975.67|2984.39|2972.89|38
1734199700000|2024-12-14 18:08:20|2987.16|2975.66|2984.19|2972.69|2988.24|2976.74|2984.19|2972.69|31
1734199710000|2024-12-14 18:08:30|2984.17|2972.67|2986.22|2974.72|2986.41|2974.91|2984.14|2972.64|36
1734199720000|2024-12-14 18:08:40|2986.03|2974.53|2984.69|2973.19|2986.03|2974.53|2984.69|2973.19|40
1734199730000|2024-12-14 18:08:50|2984.14|2972.64|2983.98|2972.48|2984.14|2972.64|2983.14|2971.64|33
1734199740000|2024-12-14 18:09:00|2984|2972.5|2982.8|2971.3|2984.11|2972.61|2981.93|2970.43|32
1734199750000|2024-12-14 18:09:10|2982.77|2971.27|2982.39|2970.89|2982.77|2971.27|2980.21|2968.71|34
1734199760000|2024-12-14 18:09:20|2982.35|2970.85|2981.65|2970.15|2982.38|2970.88|2981.48|2969.98|34
1734199770000|2024-12-14 18:09:30|2981.82|2970.32|2984.15|2972.65|2984.36|2972.86|2981.79|2970.29|38
1734199780000|2024-12-14 18:09:40|2984.17|2972.67|2981.93|2970.43|2984.17|2972.67|2981.85|2970.35|30
1734199790000|2024-12-14 18:09:50|2981.91|2970.41|2981.61|2970.11|2981.91|2970.41|2979.63|2968.13|34
1734199800000|2024-12-14 18:10:00|2981.65|2970.15|2980.02|2968.52|2982.95|2971.45|2980.02|2968.52|37
1734199810000|2024-12-14 18:10:10|2980.27|2968.77|2978.18|2966.68|2980.63|2969.13|2977.92|2966.42|36
1734199820000|2024-12-14 18:10:20|2978.27|2966.77|2974.58|2963.08|2978.94|2967.44|2973.8|2962.3|33
1734199830000|2024-12-14 18:10:30|2974.6|2963.1|2977.66|2966.16|2977.66|2966.16|2973.71|2962.21|38
1734199840000|2024-12-14 18:10:40|2977.6|2966.1|2974.93|2963.43|2977.6|2966.1|2973.06|2961.56|39
1734199850000|2024-12-14 18:10:50|2975.07|2963.57|2975.75|2964.25|2977.18|2965.68|2973.7|2962.2|37
1734199860000|2024-12-14 18:11:00|2975.77|2964.27|2975.4|2963.9|2976.31|2964.81|2974.93|2963.43|34
1734199870000|2024-12-14 18:11:10|2975.21|2963.71|2972.62|2961.12|2975.21|2963.71|2972.52|2961.02|35
1734199880000|2024-12-14 18:11:20|2972.15|2960.65|2971.04|2959.54|2972.16|2960.66|2969.92|2958.42|39
1734199890000|2024-12-14 18:11:30|2971.33|2959.83|2971.99|2960.49|2973.14|2961.64|2971.08|2959.58|34
1734199900000|2024-12-14 18:11:40|2972.56|2961.06|2972.49|2960.99|2972.72|2961.22|2971.88|2960.38|32
1734199910000|2024-12-14 18:11:50|2972.57|2961.07|2976.69|2965.19|2976.69|2965.19|2972.49|2960.99|38
1734199920000|2024-12-14 18:12:00|2976.7|2965.2|2974.88|2963.38|2976.7|2965.2|2974.76|2963.26|23
1734199930000|2024-12-14 18:12:10|2975.32|2963.82|2978.73|2967.23|2978.89|2967.39|2975.32|2963.82|38
1734199940000|2024-12-14 18:12:20|2978.75|2967.25|2974.85|2963.35|2978.94|2967.44|2974.84|2963.34|35
1734199950000|2024-12-14 18:12:30|2973.87|2962.37|2970.24|2958.74|2973.92|2962.42|2968.79|2957.29|38
1734199960000|2024-12-14 18:12:40|2970.1|2958.6|2969.19|2957.69|2970.97|2959.47|2969.18|2957.68|39
1734199970000|2024-12-14 18:12:50|2969.05|2957.55|2966.45|2954.95|2970.24|2958.74|2966.45|2954.95|36
1734199980000|2024-12-14 18:13:00|2965.92|2954.42|2966.33|2954.83|2967.74|2956.24|2965.65|2954.15|39
1734199990000|2024-12-14 18:13:10|2966.7|2955.2|2967.21|2955.71|2968.1|2956.6|2966.54|2955.04|36
1734200000000|2024-12-14 18:13:20|2967.03|2955.53|2965.93|2954.43|2967.06|2955.56|2965.86|2954.36|38
1734200010000|2024-12-14 18:13:30|2965.94|2954.44|2965.43|2953.93|2967.83|2956.33|2965.43|2953.93|35
1734200020000|2024-12-14 18:13:40|2965.41|2953.91|2966.84|2955.34|2967.33|2955.83|2965.41|2953.91|34
1734200030000|2024-12-14 18:13:50|2966.89|2955.39|2967.17|2955.67|2967.17|2955.67|2966.7|2955.2|26
1734200040000|2024-12-14 18:14:00|2966.86|2955.36|2967.42|2955.92|2967.97|2956.47|2966.74|2955.24|33
1734200050000|2024-12-14 18:14:10|2966.91|2955.41|2968.97|2957.47|2969.04|2957.54|2966.73|2955.23|36
1734200060000|2024-12-14 18:14:20|2969.18|2957.68|2969.26|2957.76|2969.68|2958.18|2968.45|2956.95|35
1734200070000|2024-12-14 18:14:30|2969.57|2958.07|2970.87|2959.37|2971.08|2959.58|2968.84|2957.34|34
1734200080000|2024-12-14 18:14:40|2971.33|2959.83|2970.71|2959.21|2971.98|2960.48|2970.27|2958.77|36
1734200090000|2024-12-14 18:14:50|2970.68|2959.18|2973.56|2962.06|2973.56|2962.06|2970.39|2958.89|38
1734200100000|2024-12-14 18:15:00|2973.52|2962.02|2974.83|2963.33|2976.1|2964.6|2973.49|2961.99|36
1734200110000|2024-12-14 18:15:10|2974.88|2963.38|2972.22|2960.72|2974.99|2963.49|2971.23|2959.73|37
1734200120000|2024-12-14 18:15:20|2972.16|2960.66|2972.42|2960.92|2973.23|2961.73|2971.07|2959.57|35
1734200130000|2024-12-14 18:15:30|2971.86|2960.36|2970.53|2959.03|2972.63|2961.13|2970.53|2959.03|37
1734200140000|2024-12-14 18:15:40|2970.02|2958.52|2971.03|2959.53|2971.03|2959.53|2968.61|2957.11|39
1734200150000|2024-12-14 18:15:50|2971.51|2960.01|2970.9|2959.4|2974.8|2963.3|2970.75|2959.25|37
1734200160000|2024-12-14 18:16:00|2970.96|2959.46|2969.22|2957.72|2970.97|2959.47|2968.77|2957.27|34
1734200170000|2024-12-14 18:16:10|2968.99|2957.49|2971.02|2959.52|2971.13|2959.63|2968.09|2956.59|34
1734200180000|2024-12-14 18:16:20|2970.64|2959.14|2966.77|2955.27|2970.77|2959.27|2966.77|2955.27|37
1734200190000|2024-12-14 18:16:30|2966.34|2954.84|2967.75|2956.25|2968.2|2956.7|2966.27|2954.77|37
1734200200000|2024-12-14 18:16:40|2967.77|2956.27|2968.68|2957.18|2968.92|2957.42|2967.71|2956.21|38
1734200210000|2024-12-14 18:16:50|2968.75|2957.25|2971.1|2959.6|2971.25|2959.75|2968.74|2957.24|31
1734200220000|2024-12-14 18:17:00|2971.18|2959.68|2972.64|2961.14|2972.93|2961.43|2970.75|2959.25|33
1734200230000|2024-12-14 18:17:10|2972.51|2961.01|2977.94|2966.44|2977.94|2966.44|2972.51|2961.01|38
1734200240000|2024-12-14 18:17:20|2977.62|2966.12|2978.84|2967.34|2979.1|2967.6|2974.65|2963.15|38
1734200250000|2024-12-14 18:17:30|2978.74|2967.24|2979.32|2967.82|2979.32|2967.82|2977.77|2966.27|34
1734200260000|2024-12-14 18:17:40|2979.69|2968.19|2980.98|2969.48|2980.98|2969.48|2979.62|2968.12|37
1734200270000|2024-12-14 18:17:50|2981.13|2969.63|2977.57|2966.07|2981.13|2969.63|2976.94|2965.44|31
1734200280000|2024-12-14 18:18:00|2978.08|2966.58|2974.31|2962.81|2978.25|2966.75|2974.06|2962.56|36
1734200290000|2024-12-14 18:18:10|2974.06|2962.56|2975.9|2964.4|2976.02|2964.52|2972.77|2961.27|39
1734200300000|2024-12-14 18:18:20|2975.95|2964.45|2975.91|2964.41|2976.94|2965.44|2975.77|2964.27|34
1734200310000|2024-12-14 18:18:30|2975.98|2964.48|2980.73|2969.23|2980.73|2969.23|2975.91|2964.41|34
1734200320000|2024-12-14 18:18:40|2982.14|2970.64|2981.94|2970.44|2982.37|2970.87|2981.6|2970.1|39
1734200330000|2024-12-14 18:18:50|2982.08|2970.58|2980.24|2968.74|2982.08|2970.58|2979.35|2967.85|36
1734200340000|2024-12-14 18:19:00|2980.06|2968.56|2977.78|2966.28|2980.06|2968.56|2975.88|2964.38|39
1734200350000|2024-12-14 18:19:10|2978.7|2967.2|2981.91|2970.41|2981.96|2970.46|2978.7|2967.2|36
1734200360000|2024-12-14 18:19:20|2981.83|2970.33|2978.7|2967.2|2981.91|2970.41|2978.04|2966.54|33
1734200370000|2024-12-14 18:19:30|2979.12|2967.62|2978.31|2966.81|2979.74|2968.24|2978.02|2966.52|33
1734200380000|2024-12-14 18:19:40|2978.65|2967.15|2977.96|2966.46|2978.65|2967.15|2976.9|2965.4|34
1734200390000|2024-12-14 18:19:50|2978.07|2966.57|2977.73|2966.23|2979.59|2968.09|2977.73|2966.23|37
1734200400000|2024-12-14 18:20:00|2977.42|2965.92|2974.74|2963.24|2977.42|2965.92|2974.7|2963.2|38
1734200410000|2024-12-14 18:20:10|2974.75|2963.25|2976.82|2965.32|2976.82|2965.32|2974.68|2963.18|36
1734200420000|2024-12-14 18:20:20|2976.98|2965.48|2971.83|2960.33|2976.98|2965.48|2971.75|2960.25|40
1734200430000|2024-12-14 18:20:30|2971.92|2960.42|2967.5|2956|2971.92|2960.42|2967.5|2956|37
1734200440000|2024-12-14 18:20:40|2967.34|2955.84|2962.73|2951.23|2967.34|2955.84|2962.33|2950.83|37
1734200450000|2024-12-14 18:20:50|2961.86|2950.36|2961.76|2950.26|2964.29|2952.79|2960.96|2949.46|38
1734200460000|2024-12-14 18:21:00|2961.79|2950.29|2963.94|2952.44|2964.15|2952.65|2961.79|2950.29|32
1734200470000|2024-12-14 18:21:10|2963.99|2952.49|2967.67|2956.17|2967.83|2956.33|2963.94|2952.44|38
1734200480000|2024-12-14 18:21:20|2967.73|2956.23|2965.62|2954.12|2967.96|2956.46|2965.62|2954.12|31
1734200490000|2024-12-14 18:21:30|2965.06|2953.56|2966.84|2955.34|2966.84|2955.34|2963.78|2952.28|36
1734200500000|2024-12-14 18:21:40|2966.82|2955.32|2964.78|2953.28|2966.89|2955.39|2964.77|2953.27|25
1734200510000|2024-12-14 18:21:50|2964.81|2953.31|2967.05|2955.55|2967.05|2955.55|2964.77|2953.27|32
1734200520000|2024-12-14 18:22:00|2967.01|2955.51|2965.84|2954.34|2967.33|2955.83|2965.78|2954.28|35
1734200530000|2024-12-14 18:22:10|2965.82|2954.32|2969.46|2957.96|2969.73|2958.23|2965.75|2954.25|36
1734200540000|2024-12-14 18:22:20|2969.03|2957.53|2969.13|2957.63|2970.42|2958.92|2968.93|2957.43|34
1734200550000|2024-12-14 18:22:30|2969.17|2957.67|2968.66|2957.16|2969.17|2957.67|2967.24|2955.74|35
1734200560000|2024-12-14 18:22:40|2968.37|2956.87|2967.02|2955.52|2968.92|2957.42|2966.98|2955.48|34
1734200570000|2024-12-14 18:22:50|2967.03|2955.53|2966.95|2955.45|2967.09|2955.59|2966.85|2955.35|26
1734200580000|2024-12-14 18:23:00|2966.93|2955.43|2964.52|2953.02|2966.95|2955.45|2964.13|2952.63|33
1734200590000|2024-12-14 18:23:10|2964.38|2952.88|2961.76|2950.26|2965.41|2953.91|2960.35|2948.85|38
1734200600000|2024-12-14 18:23:20|2961.79|2950.29|2958.9|2947.4|2961.79|2950.29|2958.58|2947.08|35
1734200610000|2024-12-14 18:23:30|2958.89|2947.39|2958.16|2946.66|2958.89|2947.39|2957.99|2946.49|33
1734200620000|2024-12-14 18:23:40|2958.03|2946.53|2957.76|2946.26|2960.67|2949.17|2957.76|2946.26|35
1734200630000|2024-12-14 18:23:50|2957.77|2946.27|2958.58|2947.08|2958.65|2947.15|2957.75|2946.25|32
1734200640000|2024-12-14 18:24:00|2958.63|2947.13|2958.6|2947.1|2958.74|2947.24|2958|2946.5|32
1734200650000|2024-12-14 18:24:10|2958.56|2947.06|2961.09|2949.59|2961.12|2949.62|2958.56|2947.06|32
1734200660000|2024-12-14 18:24:20|2961.1|2949.6|2960.07|2948.57|2961.73|2950.23|2959.98|2948.48|28
1734200670000|2024-12-14 18:24:30|2959.6|2948.1|2957.88|2946.38|2959.67|2948.17|2957.84|2946.34|32
1734200680000|2024-12-14 18:24:40|2957.38|2945.88|2957.52|2946.02|2958.46|2946.96|2956.99|2945.49|34
1734200690000|2024-12-14 18:24:50|2956.91|2945.41|2957.62|2946.12|2957.77|2946.27|2956.7|2945.2|34
1734200700000|2024-12-14 18:25:00|2957.52|2946.02|2958.1|2946.6|2959.94|2948.44|2957.47|2945.97|33
1734200710000|2024-12-14 18:25:10|2958.01|2946.51|2959.04|2947.54|2959.25|2947.75|2957.96|2946.46|39
1734200720000|2024-12-14 18:25:20|2959.09|2947.59|2954.01|2942.51|2959.09|2947.59|2953.93|2942.43|29
1734200730000|2024-12-14 18:25:30|2954.16|2942.66|2953.96|2942.46|2954.16|2942.66|2953.63|2942.13|35
1734200740000|2024-12-14 18:25:40|2954|2942.5|2953.5|2942|2954.74|2943.24|2952.82|2941.32|34
1734200750000|2024-12-14 18:25:50|2953.66|2942.16|2953.16|2941.66|2953.78|2942.28|2952.7|2941.2|26
1734200760000|2024-12-14 18:26:00|2953.33|2941.83|2952.73|2941.23|2954.01|2942.51|2952.73|2941.23|33
1734200770000|2024-12-14 18:26:10|2952.28|2940.78|2953.02|2941.52|2953.2|2941.7|2952.14|2940.64|29
1734200780000|2024-12-14 18:26:20|2953.12|2941.62|2952.85|2941.35|2953.12|2941.62|2952.65|2941.15|32
1734200790000|2024-12-14 18:26:30|2952.83|2941.33|2952.42|2940.92|2953.46|2941.96|2952.35|2940.85|30
1734200800000|2024-12-14 18:26:40|2952.36|2940.86|2951.47|2939.97|2952.54|2941.04|2951.46|2939.96|31
1734200810000|2024-12-14 18:26:50|2951.5|2940|2952.1|2940.6|2952.3|2940.8|2950.97|2939.47|34
1734200820000|2024-12-14 18:27:00|2952.14|2940.64|2950.98|2939.48|2952.5|2941|2950.96|2939.46|36
1734200830000|2024-12-14 18:27:10|2951|2939.5|2951.23|2939.73|2951.72|2940.22|2950.47|2938.97|32
1734200840000|2024-12-14 18:27:20|2951.1|2939.6|2950.93|2939.43|2951.69|2940.19|2950.52|2939.02|31
1734200850000|2024-12-14 18:27:30|2950.9|2939.4|2951.64|2940.14|2951.67|2940.17|2950.73|2939.23|34
1734200860000|2024-12-14 18:27:40|2951.6|2940.1|2948.65|2937.15|2951.6|2940.1|2948|2936.5|36
1734200870000|2024-12-14 18:27:50|2948.63|2937.13|2950.34|2938.84|2950.44|2938.94|2948.57|2937.07|30
1734200880000|2024-12-14 18:28:00|2950.23|2938.73|2948.5|2937|2950.23|2938.73|2947.79|2936.29|32
1734200890000|2024-12-14 18:28:10|2948.53|2937.03|2946.73|2935.23|2948.87|2937.37|2946.73|2935.23|34
1734200900000|2024-12-14 18:28:20|2946.6|2935.1|2943.94|2932.44|2946.6|2935.1|2943.84|2932.34|37
1734200910000|2024-12-14 18:28:30|2943.24|2931.74|2941.02|2929.52|2943.31|2931.81|2941.02|2929.52|37
1734200920000|2024-12-14 18:28:40|2940.95|2929.45|2941.92|2930.42|2943|2931.5|2938.65|2927.15|39
1734200930000|2024-12-14 18:28:50|2941.86|2930.36|2938.91|2927.41|2941.86|2930.36|2938.63|2927.13|39
1734200940000|2024-12-14 18:29:00|2938.72|2927.22|2940.53|2929.03|2941.1|2929.6|2938.72|2927.22|35
1734200950000|2024-12-14 18:29:10|2940.75|2929.25|2942.92|2931.42|2943.2|2931.7|2940.75|2929.25|37
1734200960000|2024-12-14 18:29:20|2942.78|2931.28|2942.33|2930.83|2942.98|2931.48|2941.57|2930.07|36
1734200970000|2024-12-14 18:29:30|2942.24|2930.74|2943.09|2931.59|2943.11|2931.61|2942.15|2930.65|35
1734200980000|2024-12-14 18:29:40|2942.74|2931.24|2945.18|2933.68|2946.82|2935.32|2942.7|2931.2|39
1734200990000|2024-12-14 18:29:50|2945.29|2933.79|2942.7|2931.2|2946.72|2935.22|2942.55|2931.05|37
1734201000000|2024-12-14 18:30:00|2942.55|2931.05|2946.49|2934.99|2946.63|2935.13|2942.39|2930.89|36
1734201010000|2024-12-14 18:30:10|2946.61|2935.11|2950.36|2938.86|2952.36|2940.86|2946.46|2934.96|38
1734201020000|2024-12-14 18:30:20|2950.42|2938.92|2948.31|2936.81|2950.42|2938.92|2947.1|2935.6|36
1734201030000|2024-12-14 18:30:30|2948.25|2936.75|2945.39|2933.89|2948.25|2936.75|2945.39|2933.89|36
1734201040000|2024-12-14 18:30:40|2945.45|2933.95|2947.53|2936.03|2947.7|2936.2|2944.84|2933.34|37
1734201050000|2024-12-14 18:30:50|2947.5|2936|2946.68|2935.18|2948.37|2936.87|2946.19|2934.69|35
1734201060000|2024-12-14 18:31:00|2947.44|2935.94|2945.66|2934.16|2947.44|2935.94|2945.17|2933.67|36
1734201070000|2024-12-14 18:31:10|2945.62|2934.12|2943.51|2932.01|2945.93|2934.43|2943.42|2931.92|34
1734201080000|2024-12-14 18:31:20|2943.39|2931.89|2943.2|2931.7|2943.55|2932.05|2942.7|2931.2|38
1734201090000|2024-12-14 18:31:30|2943.17|2931.67|2948.34|2936.84|2949.07|2937.57|2943.17|2931.67|30
1734201100000|2024-12-14 18:31:40|2948.73|2937.23|2946.66|2935.16|2948.73|2937.23|2946.66|2935.16|38
1734201110000|2024-12-14 18:31:50|2946.69|2935.19|2947.59|2936.09|2947.59|2936.09|2946.57|2935.07|36
1734201120000|2024-12-14 18:32:00|2947.63|2936.13|2946.25|2934.75|2948.02|2936.52|2946|2934.5|34
1734201130000|2024-12-14 18:32:10|2946.2|2934.7|2944.58|2933.08|2946.2|2934.7|2943.91|2932.41|38
1734201140000|2024-12-14 18:32:20|2944.59|2933.09|2947.05|2935.55|2947.59|2936.09|2944.5|2933|37
1734201150000|2024-12-14 18:32:30|2947.06|2935.56|2944.86|2933.36|2947.16|2935.66|2944.67|2933.17|31
1734201160000|2024-12-14 18:32:40|2944.87|2933.37|2947.25|2935.75|2947.68|2936.18|2944.82|2933.32|38
1734201170000|2024-12-14 18:32:50|2947.53|2936.03|2943.8|2932.3|2947.53|2936.03|2943.6|2932.1|37
1734201180000|2024-12-14 18:33:00|2943.87|2932.37|2944.23|2932.73|2945.18|2933.68|2943.87|2932.37|36
1734201190000|2024-12-14 18:33:10|2944.52|2933.02|2946.24|2934.74|2946.24|2934.74|2944.34|2932.84|29
1734201200000|2024-12-14 18:33:20|2946.06|2934.56|2951.1|2939.6|2951.1|2939.6|2945.81|2934.31|33
1734201210000|2024-12-14 18:33:30|2951.03|2939.53|2949.61|2938.11|2951.27|2939.77|2949.55|2938.05|37
1734201220000|2024-12-14 18:33:40|2949.62|2938.12|2949.73|2938.23|2950.5|2939|2948.56|2937.06|34
1734201230000|2024-12-14 18:33:50|2950.27|2938.77|2952.98|2941.48|2953.25|2941.75|2950.27|2938.77|36
1734201240000|2024-12-14 18:34:00|2953.22|2941.72|2952.43|2940.93|2953.25|2941.75|2951.44|2939.94|35
1734201250000|2024-12-14 18:34:10|2952.37|2940.87|2952.03|2940.53|2952.43|2940.93|2951.28|2939.78|31
1734201260000|2024-12-14 18:34:20|2951.91|2940.41|2950.09|2938.59|2951.91|2940.41|2949.93|2938.43|35
1734201270000|2024-12-14 18:34:30|2950.22|2938.72|2950.31|2938.81|2950.4|2938.9|2949.87|2938.37|33
1734201280000|2024-12-14 18:34:40|2950.51|2939.01|2950.96|2939.46|2952.22|2940.72|2950.51|2939.01|32
1734201290000|2024-12-14 18:34:50|2950.7|2939.2|2950.21|2938.71|2950.7|2939.2|2949.85|2938.35|35
1734201300000|2024-12-14 18:35:00|2950.24|2938.74|2951.96|2940.46|2952.13|2940.63|2949.74|2938.24|36
1734201310000|2024-12-14 18:35:10|2951.99|2940.49|2952.11|2940.61|2953.7|2942.2|2950.92|2939.42|40
1734201320000|2024-12-14 18:35:20|2952.15|2940.65|2953.05|2941.55|2953.08|2941.58|2951.87|2940.37|36
1734201330000|2024-12-14 18:35:30|2953.15|2941.65|2954.12|2942.62|2954.63|2943.13|2953.15|2941.65|36
1734201340000|2024-12-14 18:35:40|2954.21|2942.71|2957.86|2946.36|2958|2946.5|2954.11|2942.61|29
1734201350000|2024-12-14 18:35:50|2958.04|2946.54|2961.83|2950.33|2961.88|2950.38|2958.02|2946.52|33
1734201360000|2024-12-14 18:36:00|2961.61|2950.11|2970.42|2958.92|2970.42|2958.92|2961.61|2950.11|38
1734201370000|2024-12-14 18:36:10|2971.01|2959.51|2972.15|2960.65|2972.19|2960.69|2971|2959.5|36
1734201380000|2024-12-14 18:36:20|2972.16|2960.66|2970.26|2958.76|2972.16|2960.66|2969.24|2957.74|37
1734201390000|2024-12-14 18:36:30|2970.15|2958.65|2964.4|2952.9|2970.22|2958.72|2964.4|2952.9|39
1734201400000|2024-12-14 18:36:40|2964.21|2952.71|2962.49|2950.99|2964.21|2952.71|2960.96|2949.46|39
1734201410000|2024-12-14 18:36:50|2962.62|2951.12|2959.01|2947.51|2962.83|2951.33|2959.01|2947.51|38
1734201420000|2024-12-14 18:37:00|2959.02|2947.52|2961.01|2949.51|2961.01|2949.51|2957.93|2946.43|36
1734201430000|2024-12-14 18:37:10|2961.11|2949.61|2960.62|2949.12|2962.44|2950.94|2960.57|2949.07|37
1734201440000|2024-12-14 18:37:20|2960.65|2949.15|2959.09|2947.59|2960.65|2949.15|2958.86|2947.36|33
1734201450000|2024-12-14 18:37:30|2959.13|2947.63|2955.81|2944.31|2960.28|2948.78|2955.81|2944.31|36
1734201460000|2024-12-14 18:37:40|2955.03|2943.53|2953.16|2941.66|2955.03|2943.53|2951.53|2940.03|36
1734201470000|2024-12-14 18:37:50|2953.21|2941.71|2954.28|2942.78|2954.79|2943.29|2952.8|2941.3|33
1734201480000|2024-12-14 18:38:00|2954.29|2942.79|2950.82|2939.32|2955.15|2943.65|2950.82|2939.32|29
1734201490000|2024-12-14 18:38:10|2950.59|2939.09|2951.85|2940.35|2952.15|2940.65|2949.88|2938.38|35
1734201500000|2024-12-14 18:38:20|2951.83|2940.33|2952.23|2940.73|2952.94|2941.44|2951.83|2940.33|34
1734201510000|2024-12-14 18:38:30|2952.22|2940.72|2950.86|2939.36|2952.23|2940.73|2949.77|2938.27|33
1734201520000|2024-12-14 18:38:40|2950.72|2939.22|2952.25|2940.75|2952.6|2941.1|2950.72|2939.22|31
1734201530000|2024-12-14 18:38:50|2952.22|2940.72|2951.22|2939.72|2952.25|2940.75|2950.22|2938.72|36
1734201540000|2024-12-14 18:39:00|2951.23|2939.73|2948.91|2937.41|2951.23|2939.73|2948.91|2937.41|30
1734201550000|2024-12-14 18:39:10|2948.23|2936.73|2950.75|2939.25|2950.75|2939.25|2948.23|2936.73|34
1734201560000|2024-12-14 18:39:20|2950.88|2939.38|2950.96|2939.46|2951.52|2940.02|2950.72|2939.22|35
1734201570000|2024-12-14 18:39:30|2950.95|2939.45|2949.64|2938.14|2950.95|2939.45|2949.64|2938.14|31
1734201580000|2024-12-14 18:39:40|2949.52|2938.02|2948.13|2936.63|2949.52|2938.02|2948.01|2936.51|31
1734201590000|2024-12-14 18:39:50|2948.08|2936.58|2949.62|2938.12|2950.06|2938.56|2948.08|2936.58|24
1734201600000|2024-12-14 18:40:00|2949.68|2938.18|2950.27|2938.77|2950.27|2938.77|2948.83|2937.33|35
1734201610000|2024-12-14 18:40:10|2950.36|2938.86|2945.15|2933.65|2951.11|2939.61|2945.14|2933.64|35
1734201620000|2024-12-14 18:40:20|2945.08|2933.58|2944.9|2933.4|2945.08|2933.58|2942.7|2931.2|38
1734201630000|2024-12-14 18:40:30|2945.43|2933.93|2947.45|2935.95|2947.45|2935.95|2945.01|2933.51|37
1734201640000|2024-12-14 18:40:40|2947.42|2935.92|2945.69|2934.19|2947.42|2935.92|2945.67|2934.17|32
1734201650000|2024-12-14 18:40:50|2945.67|2934.17|2947.76|2936.26|2948.8|2937.3|2945.67|2934.17|30
1734201660000|2024-12-14 18:41:00|2948.1|2936.6|2947.62|2936.12|2949.15|2937.65|2947.6|2936.1|34
1734201670000|2024-12-14 18:41:10|2947.65|2936.15|2947.24|2935.74|2947.67|2936.17|2944.8|2933.3|37
1734201680000|2024-12-14 18:41:20|2947.25|2935.75|2946.79|2935.29|2948.58|2937.08|2946.32|2934.82|35
1734201690000|2024-12-14 18:41:30|2946.83|2935.33|2944.72|2933.22|2947.26|2935.76|2944.72|2933.22|36
1734201700000|2024-12-14 18:41:40|2944.74|2933.24|2949.9|2938.4|2950.06|2938.56|2944.7|2933.2|38
1734201710000|2024-12-14 18:41:50|2949.91|2938.41|2949.93|2938.43|2950.95|2939.45|2949.81|2938.31|38
1734201720000|2024-12-14 18:42:00|2950.1|2938.6|2950.6|2939.1|2950.73|2939.23|2947.68|2936.18|34
1734201730000|2024-12-14 18:42:10|2950.58|2939.08|2949.66|2938.16|2950.78|2939.28|2949.08|2937.58|38
1734201740000|2024-12-14 18:42:20|2949.58|2938.08|2947.61|2936.11|2949.92|2938.42|2947.34|2935.84|35
1734201750000|2024-12-14 18:42:30|2947.59|2936.09|2948.03|2936.53|2948.5|2937|2947.59|2936.09|35
1734201760000|2024-12-14 18:42:40|2947.82|2936.32|2947.13|2935.63|2947.95|2936.45|2946.79|2935.29|29
1734201770000|2024-12-14 18:42:50|2947.09|2935.59|2949.04|2937.54|2949.04|2937.54|2947.09|2935.59|29
1734201780000|2024-12-14 18:43:00|2949.49|2937.99|2949.29|2937.79|2951.27|2939.77|2949.28|2937.78|36
1734201790000|2024-12-14 18:43:10|2949.3|2937.8|2949.98|2938.48|2951.71|2940.21|2949.28|2937.78|33
1734201800000|2024-12-14 18:43:20|2949.87|2938.37|2952.08|2940.58|2952.08|2940.58|2949.2|2937.7|37
1734201810000|2024-12-14 18:43:30|2952.81|2941.31|2952.37|2940.87|2954.07|2942.57|2952.37|2940.87|34
1734201820000|2024-12-14 18:43:40|2952.36|2940.86|2951.8|2940.3|2952.67|2941.17|2951.4|2939.9|38
1734201830000|2024-12-14 18:43:50|2951.75|2940.25|2951.06|2939.56|2951.83|2940.33|2951.06|2939.56|31
1734201840000|2024-12-14 18:44:00|2950.99|2939.49|2954.3|2942.8|2954.37|2942.87|2950.99|2939.49|34
1734201850000|2024-12-14 18:44:10|2954.33|2942.83|2955.27|2943.77|2955.27|2943.77|2952.87|2941.37|34
1734201860000|2024-12-14 18:44:20|2955.28|2943.78|2956.08|2944.58|2956.22|2944.72|2954.99|2943.49|29
1734201870000|2024-12-14 18:44:30|2956.09|2944.59|2955.11|2943.61|2956.09|2944.59|2953.91|2942.41|34
1734201880000|2024-12-14 18:44:40|2954.96|2943.46|2954.99|2943.49|2955.23|2943.73|2954.22|2942.72|30
1734201890000|2024-12-14 18:44:50|2955.02|2943.52|2953.8|2942.3|2955.17|2943.67|2953.18|2941.68|31
1734201900000|2024-12-14 18:45:00|2953.83|2942.33|2952.41|2940.91|2953.86|2942.36|2951.98|2940.48|38
1734201910000|2024-12-14 18:45:10|2952.01|2940.51|2954.59|2943.09|2954.7|2943.2|2952|2940.5|38
1734201920000|2024-12-14 18:45:20|2954.61|2943.11|2953.66|2942.16|2955.25|2943.75|2953.66|2942.16|31
1734201930000|2024-12-14 18:45:30|2953.53|2942.03|2952.08|2940.58|2953.53|2942.03|2951.9|2940.4|38
1734201940000|2024-12-14 18:45:40|2951.91|2940.41|2953.05|2941.55|2953.05|2941.55|2951.9|2940.4|33
1734201950000|2024-12-14 18:45:50|2953.07|2941.57|2956.23|2944.73|2957.27|2945.77|2953.07|2941.57|30
1734201960000|2024-12-14 18:46:00|2955.95|2944.45|2957.79|2946.29|2957.8|2946.3|2955.91|2944.41|34
1734201970000|2024-12-14 18:46:10|2957.85|2946.35|2956.67|2945.17|2957.85|2946.35|2955.83|2944.33|31
1734201980000|2024-12-14 18:46:20|2956.66|2945.16|2957.97|2946.47|2958.36|2946.86|2956.66|2945.16|25
1734201990000|2024-12-14 18:46:30|2957.83|2946.33|2960.46|2948.96|2960.46|2948.96|2957.31|2945.81|36
1734202000000|2024-12-14 18:46:40|2960|2948.5|2962.76|2951.26|2965.07|2953.57|2960|2948.5|37
1734202010000|2024-12-14 18:46:50|2962.74|2951.24|2966.76|2955.26|2967.27|2955.77|2962.66|2951.16|35
1734202020000|2024-12-14 18:47:00|2966.66|2955.16|2969.12|2957.62|2969.21|2957.71|2965.88|2954.38|32
1734202030000|2024-12-14 18:47:10|2969.26|2957.76|2971.24|2959.74|2972.21|2960.71|2969.26|2957.76|35
1734202040000|2024-12-14 18:47:20|2971.12|2959.62|2970.09|2958.59|2971.64|2960.14|2969.02|2957.52|35
1734202050000|2024-12-14 18:47:30|2970.14|2958.64|2970.35|2958.85|2971.92|2960.42|2970.13|2958.63|35
1734202060000|2024-12-14 18:47:40|2970.01|2958.51|2966.44|2954.94|2970.18|2958.68|2966.1|2954.6|40
1734202070000|2024-12-14 18:47:50|2966.4|2954.9|2965.65|2954.15|2966.57|2955.07|2965.55|2954.05|35
1734202080000|2024-12-14 18:48:00|2965.78|2954.28|2961.12|2949.62|2965.78|2954.28|2961.12|2949.62|37
1734202090000|2024-12-14 18:48:10|2961.11|2949.61|2956.7|2945.2|2961.11|2949.61|2956.41|2944.91|34
1734202100000|2024-12-14 18:48:20|2956.68|2945.18|2953.46|2941.96|2956.68|2945.18|2953.46|2941.96|28
1734202110000|2024-12-14 18:48:30|2953.43|2941.93|2953.23|2941.73|2954.26|2942.76|2952.66|2941.16|33
1734202120000|2024-12-14 18:48:40|2953.25|2941.75|2957.37|2945.87|2957.87|2946.37|2953.25|2941.75|37
1734202130000|2024-12-14 18:48:50|2957.01|2945.51|2955.76|2944.26|2957.07|2945.57|2955.14|2943.64|34
1734202140000|2024-12-14 18:49:00|2955.78|2944.28|2957.87|2946.37|2957.87|2946.37|2955.78|2944.28|36
1734202150000|2024-12-14 18:49:10|2958.09|2946.59|2957.3|2945.8|2958.67|2947.17|2955.75|2944.25|36
1734202160000|2024-12-14 18:49:20|2957.31|2945.81|2958.75|2947.25|2958.8|2947.3|2956.97|2945.47|32
1734202170000|2024-12-14 18:49:30|2958.65|2947.15|2959|2947.5|2959.26|2947.76|2958.6|2947.1|33
1734202180000|2024-12-14 18:49:40|2958.97|2947.47|2956.87|2945.37|2959.15|2947.65|2956.87|2945.37|32
1734202190000|2024-12-14 18:49:50|2956.84|2945.34|2956.16|2944.66|2957.15|2945.65|2955.95|2944.45|30
1734202200000|2024-12-14 18:50:00|2956.08|2944.58|2958.23|2946.73|2958.23|2946.73|2954.93|2943.43|38
1734202210000|2024-12-14 18:50:10|2958.27|2946.77|2961.34|2949.84|2962.66|2951.16|2958.27|2946.77|35
1734202220000|2024-12-14 18:50:20|2961.2|2949.7|2960.4|2948.9|2961.26|2949.76|2959.39|2947.89|31
1734202230000|2024-12-14 18:50:30|2960.32|2948.82|2955.87|2944.37|2960.33|2948.83|2955.85|2944.35|36
1734202240000|2024-12-14 18:50:40|2955.81|2944.31|2955.85|2944.35|2956.41|2944.91|2954.91|2943.41|33
1734202250000|2024-12-14 18:50:50|2955.89|2944.39|2954.08|2942.58|2955.95|2944.45|2953.95|2942.45|36
1734202260000|2024-12-14 18:51:00|2953.96|2942.46|2951.22|2939.72|2953.96|2942.46|2950.3|2938.8|34
1734202270000|2024-12-14 18:51:10|2951.23|2939.73|2944.85|2933.35|2951.23|2939.73|2944.85|2933.35|38
1734202280000|2024-12-14 18:51:20|2944.89|2933.39|2947.1|2935.6|2948.67|2937.17|2944.75|2933.25|38
1734202290000|2024-12-14 18:51:30|2947.38|2935.88|2945.72|2934.22|2948.05|2936.55|2945.07|2933.57|37
1734202300000|2024-12-14 18:51:40|2945.73|2934.23|2943.95|2932.45|2947.27|2935.77|2943.95|2932.45|37
1734202310000|2024-12-14 18:51:50|2943.98|2932.48|2944.93|2933.43|2944.93|2933.43|2943.5|2932|36
1734202320000|2024-12-14 18:52:00|2944.89|2933.39|2943.64|2932.14|2945.04|2933.54|2943.64|2932.14|35
1734202330000|2024-12-14 18:52:10|2943.67|2932.17|2943.71|2932.21|2944.08|2932.58|2941.43|2929.93|39
1734202340000|2024-12-14 18:52:20|2943.72|2932.22|2941.06|2929.56|2943.72|2932.22|2940.84|2929.34|37
1734202350000|2024-12-14 18:52:30|2941.09|2929.59|2942.29|2930.79|2942.29|2930.79|2939.31|2927.81|37
1734202360000|2024-12-14 18:52:40|2941.99|2930.49|2941.29|2929.79|2942.4|2930.9|2941.06|2929.56|33
1734202370000|2024-12-14 18:52:50|2941.45|2929.95|2940.67|2929.17|2941.63|2930.13|2940.67|2929.17|32
1734202380000|2024-12-14 18:53:00|2940.2|2928.7|2939.8|2928.3|2940.75|2929.25|2939.78|2928.28|39
1734202390000|2024-12-14 18:53:10|2939.79|2928.29|2939.91|2928.41|2940.45|2928.95|2939.41|2927.91|21
1734202400000|2024-12-14 18:53:20|2939.85|2928.35|2939.85|2928.35|2939.91|2928.41|2939.08|2927.58|31
1734202410000|2024-12-14 18:53:30|2939.87|2928.37|2939.31|2927.81|2939.87|2928.37|2939.26|2927.76|33
1734202420000|2024-12-14 18:53:40|2939.32|2927.82|2938.54|2927.04|2939.32|2927.82|2938.54|2927.04|27
1734202430000|2024-12-14 18:53:50|2938.56|2927.06|2937.76|2926.26|2938.61|2927.11|2937.76|2926.26|25
1734202440000|2024-12-14 18:54:00|2937.75|2926.25|2939.13|2927.63|2939.51|2928.01|2937.68|2926.18|31
1734202450000|2024-12-14 18:54:10|2939.39|2927.89|2940.1|2928.6|2940.57|2929.07|2939.01|2927.51|36
1734202460000|2024-12-14 18:54:20|2939.69|2928.19|2938.49|2926.99|2940.08|2928.58|2938.41|2926.91|33
1734202470000|2024-12-14 18:54:30|2938.44|2926.94|2938.24|2926.74|2939.02|2927.52|2938.24|2926.74|28
1734202480000|2024-12-14 18:54:40|2938.25|2926.75|2938.2|2926.7|2938.81|2927.31|2938.09|2926.59|29
1734202490000|2024-12-14 18:54:50|2938.18|2926.68|2937.27|2925.77|2938.18|2926.68|2937.18|2925.68|31
1734202500000|2024-12-14 18:55:00|2937.31|2925.81|2936.96|2925.46|2937.31|2925.81|2935.97|2924.47|34
1734202510000|2024-12-14 18:55:10|2936.86|2925.36|2936.89|2925.39|2937|2925.5|2935.16|2923.66|38
1734202520000|2024-12-14 18:55:20|2936.91|2925.41|2936.58|2925.08|2936.96|2925.46|2936.55|2925.05|33
1734202530000|2024-12-14 18:55:30|2936.7|2925.2|2934.8|2923.3|2936.7|2925.2|2934.29|2922.79|36
1734202540000|2024-12-14 18:55:40|2934.97|2923.47|2933.32|2921.82|2934.97|2923.47|2933.31|2921.81|36
1734202550000|2024-12-14 18:55:50|2933.8|2922.3|2933.78|2922.28|2934.33|2922.83|2933.7|2922.2|36
1734202560000|2024-12-14 18:56:00|2933.7|2922.2|2934.32|2922.82|2934.93|2923.43|2933.24|2921.74|30
1734202570000|2024-12-14 18:56:10|2934.16|2922.66|2932.75|2921.25|2934.3|2922.8|2932.75|2921.25|35
1734202580000|2024-12-14 18:56:20|2932.77|2921.27|2935.09|2923.59|2935.09|2923.59|2931.98|2920.48|38
1734202590000|2024-12-14 18:56:30|2935.06|2923.56|2935.28|2923.78|2935.44|2923.94|2934.83|2923.33|32
1734202600000|2024-12-14 18:56:40|2935.31|2923.81|2934.95|2923.45|2936.22|2924.72|2934.9|2923.4|33
1734202610000|2024-12-14 18:56:50|2935.42|2923.92|2938.77|2927.27|2939.48|2927.98|2935.27|2923.77|37
1734202620000|2024-12-14 18:57:00|2938.78|2927.28|2937.95|2926.45|2938.87|2927.37|2937.93|2926.43|25
1734202630000|2024-12-14 18:57:10|2937.87|2926.37|2940.86|2929.36|2941|2929.5|2937.73|2926.23|32
1734202640000|2024-12-14 18:57:20|2940.97|2929.47|2943.8|2932.3|2944.2|2932.7|2940.96|2929.46|34
1734202650000|2024-12-14 18:57:30|2943.81|2932.31|2947.98|2936.48|2948.15|2936.65|2943.79|2932.29|33
1734202660000|2024-12-14 18:57:40|2947.77|2936.27|2950.32|2938.82|2950.32|2938.82|2945.45|2933.95|37
1734202670000|2024-12-14 18:57:50|2950.33|2938.83|2948.91|2937.41|2950.33|2938.83|2947.94|2936.44|36
1734202680000|2024-12-14 18:58:00|2949.05|2937.55|2945.78|2934.28|2949.05|2937.55|2945.78|2934.28|29
1734202690000|2024-12-14 18:58:10|2945.49|2933.99|2945.61|2934.11|2945.61|2934.11|2944.45|2932.95|30
1734202700000|2024-12-14 18:58:20|2945.65|2934.15|2946.03|2934.53|2946.19|2934.69|2945.65|2934.15|35
1734202710000|2024-12-14 18:58:30|2947.02|2935.52|2948.93|2937.43|2949.32|2937.82|2947.02|2935.52|36
1734202720000|2024-12-14 18:58:40|2948.91|2937.41|2948.39|2936.89|2949.83|2938.33|2948.15|2936.65|34
1734202730000|2024-12-14 18:58:50|2948.36|2936.86|2947.26|2935.76|2948.36|2936.86|2947.02|2935.52|22
1734202740000|2024-12-14 18:59:00|2947.23|2935.73|2946.86|2935.36|2947.25|2935.75|2946.28|2934.78|35
1734202750000|2024-12-14 18:59:10|2946.89|2935.39|2946.22|2934.72|2946.91|2935.41|2946.09|2934.59|26
1734202760000|2024-12-14 18:59:20|2946.34|2934.84|2945.32|2933.82|2946.47|2934.97|2945.32|2933.82|30
1734202770000|2024-12-14 18:59:30|2945.34|2933.84|2945.23|2933.73|2945.35|2933.85|2944.34|2932.84|35
1734202780000|2024-12-14 18:59:40|2945.25|2933.75|2945.2|2933.7|2945.25|2933.75|2944.75|2933.25|26
1734202790000|2024-12-14 18:59:50|2945.09|2933.59|2946.06|2934.56|2946.24|2934.74|2944.81|2933.31|33
1734202800000|2024-12-14 19:00:00|2945.86|2934.36|2943.39|2931.89|2945.88|2934.38|2943.33|2931.83|22
1734202810000|2024-12-14 19:00:10|2942.9|2931.4|2942.26|2930.76|2942.9|2931.4|2941.45|2929.95|34
1734202820000|2024-12-14 19:00:20|2942.55|2931.05|2941.25|2929.75|2943.27|2931.77|2941.25|2929.75|38
1734202830000|2024-12-14 19:00:30|2941.18|2929.68|2945.27|2933.77|2945.27|2933.77|2941.18|2929.68|32
1734202840000|2024-12-14 19:00:40|2945.3|2933.8|2947.07|2935.57|2947.62|2936.12|2945.3|2933.8|35
1734202850000|2024-12-14 19:00:50|2947.1|2935.6|2945.75|2934.25|2948|2936.5|2945.75|2934.25|31
1734202860000|2024-12-14 19:01:00|2945.71|2934.21|2938.08|2926.58|2945.98|2934.48|2937.77|2926.27|38
1734202870000|2024-12-14 19:01:10|2937.55|2926.05|2932.81|2921.31|2937.55|2926.05|2932.74|2921.24|38
1734202880000|2024-12-14 19:01:20|2932.78|2921.28|2935.09|2923.59|2935.77|2924.27|2932.73|2921.23|34
1734202890000|2024-12-14 19:01:30|2935.36|2923.86|2936.75|2925.25|2937.3|2925.8|2935.36|2923.86|30
1734202900000|2024-12-14 19:01:40|2936.8|2925.3|2936.78|2925.28|2937.72|2926.22|2936.74|2925.24|28
1734202910000|2024-12-14 19:01:50|2936.45|2924.95|2935.26|2923.76|2936.89|2925.39|2935.26|2923.76|31
1734202920000|2024-12-14 19:02:00|2935.15|2923.65|2940.46|2928.96|2940.46|2928.96|2934.09|2922.59|40
1734202930000|2024-12-14 19:02:10|2940.65|2929.15|2943.4|2931.9|2943.4|2931.9|2940.65|2929.15|34
1734202940000|2024-12-14 19:02:20|2943.59|2932.09|2942.03|2930.53|2943.59|2932.09|2941.42|2929.92|34
1734202950000|2024-12-14 19:02:30|2942.25|2930.75|2946.54|2935.04|2946.54|2935.04|2942.22|2930.72|36
1734202960000|2024-12-14 19:02:40|2946.71|2935.21|2945.5|2934|2948.22|2936.72|2945.5|2934|35
1734202970000|2024-12-14 19:02:50|2945.3|2933.8|2946.45|2934.95|2946.54|2935.04|2944.91|2933.41|36
1734202980000|2024-12-14 19:03:00|2946.23|2934.73|2946.17|2934.67|2946.62|2935.12|2944.11|2932.61|40
1734202990000|2024-12-14 19:03:10|2946.1|2934.6|2944.96|2933.46|2946.21|2934.71|2944.96|2933.46|37
1734203000000|2024-12-14 19:03:20|2945.04|2933.54|2946.62|2935.12|2946.86|2935.36|2944.55|2933.05|30
1734203010000|2024-12-14 19:03:30|2946.63|2935.13|2946.18|2934.68|2946.79|2935.29|2944.88|2933.38|31
1734203020000|2024-12-14 19:03:40|2946.12|2934.62|2948.37|2936.87|2949.22|2937.72|2945.41|2933.91|34
1734203030000|2024-12-14 19:03:50|2948.63|2937.13|2949.88|2938.38|2950.32|2938.82|2948.57|2937.07|33
1734203040000|2024-12-14 19:04:00|2949.92|2938.42|2953.99|2942.49|2953.99|2942.49|2949.75|2938.25|30
1734203050000|2024-12-14 19:04:10|2954.1|2942.6|2954.78|2943.28|2954.78|2943.28|2952.49|2940.99|32
1734203060000|2024-12-14 19:04:20|2954.82|2943.32|2956.91|2945.41|2957.14|2945.64|2954.81|2943.31|37
1734203070000|2024-12-14 19:04:30|2957.01|2945.51|2954.31|2942.81|2957.65|2946.15|2954.23|2942.73|32
1734203080000|2024-12-14 19:04:40|2954.28|2942.78|2951.94|2940.44|2954.31|2942.81|2951.7|2940.2|36
1734203090000|2024-12-14 19:04:50|2951.8|2940.3|2950.11|2938.61|2951.8|2940.3|2949.77|2938.27|36
1734203100000|2024-12-14 19:05:00|2950.04|2938.54|2946.63|2935.13|2950.06|2938.56|2946.62|2935.12|36
1734203110000|2024-12-14 19:05:10|2946.62|2935.12|2944.94|2933.44|2946.62|2935.12|2944.2|2932.7|32
1734203120000|2024-12-14 19:05:20|2944.88|2933.38|2945.08|2933.58|2945.18|2933.68|2944.86|2933.36|23
1734203130000|2024-12-14 19:05:30|2945.06|2933.56|2945.73|2934.23|2946.71|2935.21|2944.84|2933.34|33
1734203140000|2024-12-14 19:05:40|2945.79|2934.29|2944.92|2933.42|2945.83|2934.33|2944.87|2933.37|35
1734203150000|2024-12-14 19:05:50|2944.89|2933.39|2940.82|2929.32|2945.31|2933.81|2940.8|2929.3|31
1734203160000|2024-12-14 19:06:00|2940.03|2928.53|2937.58|2926.08|2940.07|2928.57|2936.79|2925.29|40
1734203170000|2024-12-14 19:06:10|2937.63|2926.13|2933.95|2922.45|2937.63|2926.13|2933.95|2922.45|35
1734203180000|2024-12-14 19:06:20|2933.96|2922.46|2934.21|2922.71|2934.81|2923.31|2932.69|2921.19|36
1734203190000|2024-12-14 19:06:30|2934.6|2923.1|2936.47|2924.97|2936.47|2924.97|2934.51|2923.01|31
1734203200000|2024-12-14 19:06:40|2936.45|2924.95|2936.26|2924.76|2937.34|2925.84|2936.23|2924.73|27
1734203210000|2024-12-14 19:06:50|2936.45|2924.95|2937.84|2926.34|2937.84|2926.34|2936.39|2924.89|34
1734203220000|2024-12-14 19:07:00|2938.01|2926.51|2942.8|2931.3|2942.83|2931.33|2938|2926.5|38
1734203230000|2024-12-14 19:07:10|2942.79|2931.29|2944.66|2933.16|2945.1|2933.6|2942.79|2931.29|38
1734203240000|2024-12-14 19:07:20|2944.62|2933.12|2944.01|2932.51|2944.8|2933.3|2942.76|2931.26|34
1734203250000|2024-12-14 19:07:30|2944.06|2932.56|2945.34|2933.84|2945.35|2933.85|2943.78|2932.28|32
1734203260000|2024-12-14 19:07:40|2945.22|2933.72|2946.03|2934.53|2946.28|2934.78|2945.19|2933.69|28
1734203270000|2024-12-14 19:07:50|2946.11|2934.61|2945.97|2934.47|2946.43|2934.93|2945.73|2934.23|20
1734203280000|2024-12-14 19:08:00|2946.07|2934.57|2944.2|2932.7|2946.11|2934.61|2943.8|2932.3|32
1734203290000|2024-12-14 19:08:10|2944.21|2932.71|2942.02|2930.52|2945.38|2933.88|2941.75|2930.25|34
1734203300000|2024-12-14 19:08:20|2942|2930.5|2941.83|2930.33|2942.09|2930.59|2941.61|2930.11|38
1734203310000|2024-12-14 19:08:30|2941.82|2930.32|2941.32|2929.82|2943.84|2932.34|2941.03|2929.53|34
1734203320000|2024-12-14 19:08:40|2940.89|2929.39|2940.55|2929.05|2940.89|2929.39|2939.82|2928.32|34
1734203330000|2024-12-14 19:08:50|2940.36|2928.86|2940.98|2929.48|2941.44|2929.94|2940.36|2928.86|33
1734203340000|2024-12-14 19:09:00|2941.07|2929.57|2942.16|2930.66|2942.34|2930.84|2940.59|2929.09|37
1734203350000|2024-12-14 19:09:10|2942.1|2930.6|2941.11|2929.61|2942.18|2930.68|2941.11|2929.61|33
1734203360000|2024-12-14 19:09:20|2940.72|2929.22|2937.85|2926.35|2940.72|2929.22|2936.33|2924.83|38
1734203370000|2024-12-14 19:09:30|2937.81|2926.31|2939.84|2928.34|2939.84|2928.34|2937.29|2925.79|32
1734203380000|2024-12-14 19:09:40|2939.33|2927.83|2938.93|2927.43|2939.33|2927.83|2937.96|2926.46|34
1734203390000|2024-12-14 19:09:50|2939.01|2927.51|2936.26|2924.76|2939.22|2927.72|2936.26|2924.76|26
1734203400000|2024-12-14 19:10:00|2936.25|2924.75|2931.18|2919.68|2936.45|2924.95|2930.84|2919.34|33
1734203410000|2024-12-14 19:10:10|2931.21|2919.71|2933.22|2921.72|2933.92|2922.42|2931.21|2919.71|35
1734203420000|2024-12-14 19:10:20|2933.19|2921.69|2932.94|2921.44|2934.16|2922.66|2932.94|2921.44|35
1734203430000|2024-12-14 19:10:30|2932.93|2921.43|2931.93|2920.43|2933.61|2922.11|2931.89|2920.39|37
1734203440000|2024-12-14 19:10:40|2932|2920.5|2932.19|2920.69|2932.94|2921.44|2931.96|2920.46|36
1734203450000|2024-12-14 19:10:50|2932.29|2920.79|2933.91|2922.41|2933.96|2922.46|2930.62|2919.12|36
1734203460000|2024-12-14 19:11:00|2933.88|2922.38|2933.24|2921.74|2934.46|2922.96|2933.01|2921.51|33
1734203470000|2024-12-14 19:11:10|2933.2|2921.7|2933.25|2921.75|2933.28|2921.78|2932.73|2921.23|26
1734203480000|2024-12-14 19:11:20|2933.5|2922|2934.73|2923.23|2934.98|2923.48|2933.3|2921.8|36
1734203490000|2024-12-14 19:11:30|2934.74|2923.24|2934.89|2923.39|2934.97|2923.47|2934.22|2922.72|33
1734203500000|2024-12-14 19:11:40|2934.91|2923.41|2937.25|2925.75|2937.3|2925.8|2934.84|2923.34|30
1734203510000|2024-12-14 19:11:50|2937.06|2925.56|2936.31|2924.81|2937.28|2925.78|2936.22|2924.72|25
1734203520000|2024-12-14 19:12:00|2936.08|2924.58|2934.13|2922.63|2936.14|2924.64|2934.13|2922.63|31
1734203530000|2024-12-14 19:12:10|2934.1|2922.6|2935.15|2923.65|2935.15|2923.65|2933.86|2922.36|31
1734203540000|2024-12-14 19:12:20|2935.66|2924.16|2931.96|2920.46|2936.91|2925.41|2931.96|2920.46|39
1734203550000|2024-12-14 19:12:30|2931.93|2920.43|2930.94|2919.44|2931.95|2920.45|2930.25|2918.75|30
1734203560000|2024-12-14 19:12:40|2930.95|2919.45|2931.01|2919.51|2931.37|2919.87|2929.48|2917.98|36
1734203570000|2024-12-14 19:12:50|2930.95|2919.45|2931.31|2919.81|2931.44|2919.94|2930.9|2919.4|33
1734203580000|2024-12-14 19:13:00|2931.29|2919.79|2928.87|2917.37|2931.29|2919.79|2928.43|2916.93|30
1734203590000|2024-12-14 19:13:10|2928.68|2917.18|2926.81|2915.31|2928.88|2917.38|2926.47|2914.97|32
1734203600000|2024-12-14 19:13:20|2927.12|2915.62|2924.15|2912.65|2927.52|2916.02|2923.7|2912.2|35
1734203610000|2024-12-14 19:13:30|2924.12|2912.62|2921.24|2909.74|2924.12|2912.62|2920.49|2908.99|35
1734203620000|2024-12-14 19:13:40|2921.22|2909.72|2922.27|2910.77|2922.39|2910.89|2921.22|2909.72|38
1734203630000|2024-12-14 19:13:50|2922.28|2910.78|2921.14|2909.64|2922.34|2910.84|2920.95|2909.45|32
1734203640000|2024-12-14 19:14:00|2920.99|2909.49|2922.87|2911.37|2923.22|2911.72|2920.99|2909.49|34
1734203650000|2024-12-14 19:14:10|2922.91|2911.41|2923.05|2911.55|2924.9|2913.4|2922.85|2911.35|35
1734203660000|2024-12-14 19:14:20|2923.03|2911.53|2920.04|2908.54|2923.17|2911.67|2920.04|2908.54|34
1734203670000|2024-12-14 19:14:30|2920.15|2908.65|2919.21|2907.71|2920.15|2908.65|2917.95|2906.45|40
1734203680000|2024-12-14 19:14:40|2919.22|2907.72|2918.27|2906.77|2919.22|2907.72|2917.82|2906.32|35
1734203690000|2024-12-14 19:14:50|2918.28|2906.78|2917.61|2906.11|2918.28|2906.78|2916.56|2905.06|33
1734203700000|2024-12-14 19:15:00|2917.6|2906.1|2918.01|2906.51|2918.93|2907.43|2917.27|2905.77|33
1734203710000|2024-12-14 19:15:10|2918.06|2906.56|2918.84|2907.34|2920.37|2908.87|2918.06|2906.56|36
1734203720000|2024-12-14 19:15:20|2918.82|2907.32|2917.22|2905.72|2918.93|2907.43|2916.72|2905.22|34
1734203730000|2024-12-14 19:15:30|2917.19|2905.69|2916.26|2904.76|2917.23|2905.73|2916.21|2904.71|34
1734203740000|2024-12-14 19:15:40|2915.68|2904.18|2917.14|2905.64|2917.51|2909|2912.12|2901.65|38
1734203750000|2024-12-14 19:15:50|2917.1|2905.6|2916.87|2905.37|2917.42|2905.92|2916.61|2905.11|35
1734203760000|2024-12-14 19:16:00|2916.85|2905.35|2917.78|2906.28|2918.23|2906.73|2916.81|2905.31|34
1734203770000|2024-12-14 19:16:10|2917.35|2905.85|2916.44|2904.94|2917.37|2905.87|2915.91|2904.41|36
1734203780000|2024-12-14 19:16:20|2916.48|2904.98|2915.53|2904.03|2916.52|2905.02|2915.27|2903.77|31
1734203790000|2024-12-14 19:16:30|2915.82|2904.32|2913.36|2901.86|2916.74|2905.24|2913.27|2901.77|32
1734203800000|2024-12-14 19:16:40|2913.4|2901.9|2913.51|2902.01|2914.14|2902.64|2913.17|2901.67|37
1734203810000|2024-12-14 19:16:50|2913.3|2901.8|2911.32|2899.82|2913.32|2901.82|2911.31|2899.81|33
1734203820000|2024-12-14 19:17:00|2911.33|2899.83|2912.66|2901.16|2912.66|2901.16|2911.31|2899.81|32
1734203830000|2024-12-14 19:17:10|2912.6|2901.1|2912.54|2901.04|2913.03|2901.53|2912.19|2900.69|35
1734203840000|2024-12-14 19:17:20|2912.55|2901.05|2914.59|2903.09|2914.59|2903.09|2912.55|2901.05|32
1734203850000|2024-12-14 19:17:30|2914.51|2903.01|2913.95|2902.45|2914.51|2903.01|2911.66|2900.16|32
1734203860000|2024-12-14 19:17:40|2914.35|2902.85|2912.17|2900.67|2914.56|2903.06|2911.87|2900.37|34
1734203870000|2024-12-14 19:17:50|2912.2|2900.7|2910.29|2898.79|2912.2|2900.7|2910.29|2898.79|32
1734203880000|2024-12-14 19:18:00|2910.32|2898.82|2913.92|2902.42|2913.92|2902.42|2909.8|2898.3|35
1734203890000|2024-12-14 19:18:10|2913.91|2902.41|2913.01|2901.51|2913.91|2902.41|2911.87|2900.37|35
1734203900000|2024-12-14 19:18:20|2913.21|2901.71|2908.98|2897.48|2913.56|2902.06|2908.46|2896.96|38
1734203910000|2024-12-14 19:18:30|2909.09|2897.59|2908.86|2897.36|2910.26|2898.76|2908.86|2897.36|30
1734203920000|2024-12-14 19:18:40|2908.46|2896.96|2906.15|2894.65|2908.63|2897.13|2906.09|2894.59|37
1734203930000|2024-12-14 19:18:50|2906.11|2894.61|2902.27|2890.77|2906.11|2894.61|2901|2889.5|39
1734203940000|2024-12-14 19:19:00|2902.3|2890.8|2906.72|2895.22|2907.13|2895.63|2902.3|2890.8|38
1734203950000|2024-12-14 19:19:10|2906.75|2895.25|2903.39|2891.89|2906.75|2895.25|2902.71|2891.21|35
1734203960000|2024-12-14 19:19:20|2903.3|2891.8|2905.22|2893.72|2905.74|2894.24|2903.3|2891.8|36
1734203970000|2024-12-14 19:19:30|2905.21|2893.71|2906.1|2894.6|2906.62|2895.12|2905.2|2893.7|38
1734203980000|2024-12-14 19:19:40|2905.97|2894.47|2905.92|2894.42|2906.14|2894.64|2905.89|2894.39|25
1734203990000|2024-12-14 19:19:50|2906.09|2894.59|2906.32|2894.82|2906.34|2894.84|2905.27|2893.77|35
1734204000000|2024-12-14 19:20:00|2906.16|2894.66|2903|2891.5|2906.37|2894.87|2902.98|2891.48|38
1734204010000|2024-12-14 19:20:10|2902.97|2891.47|2906.07|2894.57|2906.25|2894.75|2902.94|2891.44|39
1734204020000|2024-12-14 19:20:20|2906.24|2894.74|2903.28|2891.78|2906.24|2894.74|2903|2891.5|36
1734204030000|2024-12-14 19:20:30|2903.25|2891.75|2904.84|2893.34|2905.03|2893.53|2902.91|2891.41|38
1734204040000|2024-12-14 19:20:40|2904.85|2893.35|2904.5|2893|2905.3|2893.8|2904.5|2893|35
1734204050000|2024-12-14 19:20:50|2904.03|2892.53|2906.31|2894.81|2906.36|2894.86|2903.94|2892.44|34
1734204060000|2024-12-14 19:21:00|2906.74|2895.24|2900.36|2888.86|2907.36|2895.86|2898.62|2887.12|40
1734204070000|2024-12-14 19:21:10|2899.93|2888.43|2902.46|2890.96|2902.79|2891.29|2899.93|2888.43|37
1734204080000|2024-12-14 19:21:20|2902.83|2891.33|2906.65|2895.15|2906.65|2895.15|2902.03|2890.53|33
1734204090000|2024-12-14 19:21:30|2906.59|2895.09|2908.26|2896.76|2908.92|2897.42|2905.7|2894.2|37
1734204100000|2024-12-14 19:21:40|2908.31|2896.81|2907.48|2895.98|2909.48|2897.98|2907.39|2895.89|36
1734204110000|2024-12-14 19:21:50|2907.47|2895.97|2906.46|2894.96|2907.57|2896.07|2906.18|2894.68|32
1734204120000|2024-12-14 19:22:00|2906.58|2895.08|2903.1|2891.6|2909.12|2897.62|2900.45|2890.52|38
1734204130000|2024-12-14 19:22:10|2902.85|2891.35|2905.88|2894.38|2905.88|2894.38|2901.4|2889.9|35
1734204140000|2024-12-14 19:22:20|2905.84|2894.34|2904.38|2892.88|2905.98|2894.48|2903.77|2892.27|37
1734204150000|2024-12-14 19:22:30|2904.26|2892.76|2901.87|2890.37|2904.74|2893.24|2901.87|2890.37|35
1734204160000|2024-12-14 19:22:40|2901.8|2890.3|2901.57|2890.07|2901.83|2890.33|2901.05|2889.55|21
1734204170000|2024-12-14 19:22:50|2901.5|2890|2905.13|2893.63|2905.73|2894.23|2901.5|2890|31
1734204180000|2024-12-14 19:23:00|2905.25|2893.75|2906.51|2895.01|2906.72|2895.22|2905.13|2893.63|34
1734204190000|2024-12-14 19:23:10|2906.46|2894.96|2906.87|2895.37|2907.06|2895.56|2906.03|2894.53|37
1734204200000|2024-12-14 19:23:20|2907.18|2895.68|2907.25|2895.75|2907.29|2895.79|2906.28|2894.78|31
1734204210000|2024-12-14 19:23:30|2907.23|2895.73|2904.85|2893.35|2907.23|2895.73|2904.85|2893.35|34
1734204220000|2024-12-14 19:23:40|2904.87|2893.37|2905.46|2893.96|2905.51|2894.01|2904.83|2893.33|33
1734204230000|2024-12-14 19:23:50|2905.48|2893.98|2908.22|2896.72|2908.22|2896.72|2905.4|2893.9|29
1734204240000|2024-12-14 19:24:00|2908.23|2896.73|2907.2|2895.7|2909.15|2897.65|2907.16|2895.66|32
1734204250000|2024-12-14 19:24:10|2906.8|2895.3|2912.33|2900.83|2912.33|2900.83|2906.75|2895.25|35
1734204260000|2024-12-14 19:24:20|2912.31|2900.81|2917.65|2906.15|2917.65|2906.15|2912.31|2900.81|35
1734204270000|2024-12-14 19:24:30|2917.39|2905.89|2916.34|2904.84|2917.55|2906.05|2916.15|2904.65|32
1734204280000|2024-12-14 19:24:40|2916.39|2904.89|2920.43|2908.93|2921.9|2910.4|2916.39|2904.89|36
1734204290000|2024-12-14 19:24:50|2920.11|2908.61|2921.79|2910.29|2922.02|2910.52|2920.07|2908.57|34
1734204300000|2024-12-14 19:25:00|2921.81|2910.31|2920.35|2908.85|2921.81|2910.31|2919.19|2907.69|39
1734204310000|2024-12-14 19:25:10|2920.37|2908.87|2919.03|2907.53|2920.42|2908.92|2919.03|2907.53|34
1734204320000|2024-12-14 19:25:20|2918.98|2907.48|2914.21|2902.71|2918.98|2907.48|2909.97|2898.47|36
1734204330000|2024-12-14 19:25:30|2914.62|2903.12|2916.71|2905.21|2917.31|2905.81|2914.62|2903.12|36
1734204340000|2024-12-14 19:25:40|2916.84|2905.34|2916.01|2904.51|2917.3|2905.8|2916.01|2904.51|39
1734204350000|2024-12-14 19:25:50|2916.11|2904.61|2919.37|2907.87|2919.37|2907.87|2915.74|2904.24|30
1734204360000|2024-12-14 19:26:00|2919.34|2907.84|2916.59|2905.09|2919.5|2908|2916.52|2905.02|34
1734204370000|2024-12-14 19:26:10|2916.29|2904.79|2917.65|2906.15|2918.15|2906.65|2915.89|2904.39|32
1734204380000|2024-12-14 19:26:20|2917.61|2906.11|2915.78|2904.28|2917.61|2906.11|2915.76|2904.26|27
1734204390000|2024-12-14 19:26:30|2915.79|2904.29|2919.27|2907.77|2919.27|2907.77|2915.38|2903.88|28
1734204400000|2024-12-14 19:26:40|2919.12|2907.62|2921.29|2909.79|2921.29|2909.79|2918.81|2907.31|27
1734204410000|2024-12-14 19:26:50|2921.28|2909.78|2920.82|2909.32|2922.17|2910.67|2920.82|2909.32|27
1734204420000|2024-12-14 19:27:00|2920.54|2909.04|2918.25|2906.75|2920.61|2909.11|2918.13|2906.63|38
1734204430000|2024-12-14 19:27:10|2918.16|2906.66|2917.22|2905.72|2918.27|2906.77|2916.82|2905.32|31
1734204440000|2024-12-14 19:27:20|2917.33|2905.83|2917.37|2905.87|2917.63|2906.13|2917.3|2905.8|23
1734204450000|2024-12-14 19:27:30|2917.63|2906.13|2918.36|2906.86|2918.4|2906.9|2917.55|2906.05|35
1734204460000|2024-12-14 19:27:40|2918.39|2906.89|2918.52|2907.02|2919.8|2908.3|2918.39|2906.89|36
1734204470000|2024-12-14 19:27:50|2918.53|2907.03|2917.92|2906.42|2918.69|2907.19|2917.84|2906.34|27
1734204480000|2024-12-14 19:28:00|2917.94|2906.44|2916.91|2905.41|2917.94|2906.44|2916.48|2904.98|32
1734204490000|2024-12-14 19:28:10|2917.1|2905.6|2918.19|2906.69|2918.19|2906.69|2916.9|2905.4|32
1734204500000|2024-12-14 19:28:20|2917.86|2906.36|2914.49|2902.99|2918.09|2906.59|2913.25|2901.75|37
1734204510000|2024-12-14 19:28:30|2914.6|2903.1|2915.4|2903.9|2915.69|2904.19|2914.49|2902.99|28
1734204520000|2024-12-14 19:28:40|2915.25|2903.75|2915.16|2903.66|2915.35|2903.85|2914.09|2902.59|35
1734204530000|2024-12-14 19:28:50|2915.26|2903.76|2914.58|2903.08|2917.09|2905.59|2914.58|2903.08|34
1734204540000|2024-12-14 19:29:00|2914.75|2903.25|2920.13|2908.63|2920.21|2908.71|2914.54|2903.04|36
1734204550000|2024-12-14 19:29:10|2920.17|2908.67|2922.81|2911.31|2922.83|2911.33|2920.17|2908.67|34
1734204560000|2024-12-14 19:29:20|2922.82|2911.32|2921.36|2909.86|2922.82|2911.32|2921.33|2909.83|28
1734204570000|2024-12-14 19:29:30|2921.35|2909.85|2922.32|2910.82|2922.36|2910.86|2921.32|2909.82|26
1734204580000|2024-12-14 19:29:40|2922.17|2910.67|2922.3|2910.8|2922.3|2910.8|2921.21|2909.71|34
1734204590000|2024-12-14 19:29:50|2922.55|2911.05|2922.29|2910.79|2923.45|2911.95|2921.9|2910.4|36
1734204600000|2024-12-14 19:30:00|2922.32|2910.82|2918.13|2906.63|2922.32|2910.82|2918.13|2906.63|36
1734204610000|2024-12-14 19:30:10|2917.86|2906.36|2918.13|2906.63|2918.33|2906.83|2916.51|2905.01|28
1734204620000|2024-12-14 19:30:20|2918.29|2906.79|2921.69|2910.19|2921.69|2910.19|2918.28|2906.78|34
1734204630000|2024-12-14 19:30:30|2922.03|2910.53|2921.41|2909.91|2922.53|2911.03|2921.32|2909.82|37
1734204640000|2024-12-14 19:30:40|2921.29|2909.79|2928.99|2917.49|2928.99|2917.49|2920.94|2909.44|37
1734204650000|2024-12-14 19:30:50|2929.24|2917.74|2929.28|2917.78|2930.91|2919.41|2927.55|2916.05|39
1734204660000|2024-12-14 19:31:00|2929.48|2917.98|2928.62|2917.12|2930.74|2919.24|2928.14|2916.64|37
1734204670000|2024-12-14 19:31:10|2928.48|2916.98|2927.99|2916.49|2930.45|2918.95|2927.71|2916.21|32
1734204680000|2024-12-14 19:31:20|2927.91|2916.41|2930.98|2919.48|2930.98|2919.48|2927.57|2916.07|39
1734204690000|2024-12-14 19:31:30|2931.23|2919.73|2928.97|2917.47|2932.36|2920.86|2928.97|2917.47|35
1734204700000|2024-12-14 19:31:40|2929|2917.5|2929.05|2917.55|2929.33|2917.83|2928.05|2916.55|36
1734204710000|2024-12-14 19:31:50|2929.39|2917.89|2926.42|2914.92|2932.19|2920.69|2926.24|2914.74|37
1734204720000|2024-12-14 19:32:00|2927.05|2915.55|2925.61|2914.11|2927.21|2915.71|2924.01|2912.51|39
1734204730000|2024-12-14 19:32:10|2925.46|2913.96|2927.49|2915.99|2928.47|2916.97|2924.81|2913.31|37
1734204740000|2024-12-14 19:32:20|2927.83|2916.33|2926.58|2915.08|2927.83|2916.33|2926.33|2914.83|38
1734204750000|2024-12-14 19:32:30|2926.51|2915.01|2923.98|2912.48|2926.57|2915.07|2923.68|2912.18|26
1734204760000|2024-12-14 19:32:40|2924.76|2913.26|2924.31|2912.81|2924.76|2913.26|2924.17|2912.67|31
1734204770000|2024-12-14 19:32:50|2924.32|2912.82|2926.97|2915.47|2927.72|2916.22|2924.31|2912.81|31
1734204780000|2024-12-14 19:33:00|2926.89|2915.39|2921.33|2909.83|2926.89|2915.39|2921.33|2909.83|33
1734204790000|2024-12-14 19:33:10|2921.32|2909.82|2921.07|2909.57|2921.58|2910.08|2921.05|2909.55|38
1734204800000|2024-12-14 19:33:20|2921.09|2909.59|2917.69|2906.19|2921.09|2909.59|2917.66|2906.16|32
1734204810000|2024-12-14 19:33:30|2917.64|2906.14|2918.07|2906.57|2918.16|2906.66|2917.21|2905.71|32
1734204820000|2024-12-14 19:33:40|2918.05|2906.55|2918.23|2906.73|2918.33|2906.83|2917.92|2906.42|30
1734204830000|2024-12-14 19:33:50|2918.16|2906.66|2919.28|2907.78|2919.51|2908.01|2918.06|2906.56|36
1734204840000|2024-12-14 19:34:00|2919.19|2907.69|2921|2909.5|2921|2909.5|2918.87|2907.37|36
1734204850000|2024-12-14 19:34:10|2921.13|2909.63|2923.33|2911.83|2923.42|2911.92|2921.1|2909.6|33
1734204860000|2024-12-14 19:34:20|2923.32|2911.82|2921.79|2910.29|2923.47|2911.97|2921.79|2910.29|31
1734204870000|2024-12-14 19:34:30|2921.81|2910.31|2917.31|2905.81|2921.81|2910.31|2917.23|2905.73|32
1734204880000|2024-12-14 19:34:40|2917.26|2905.76|2919.53|2908.03|2919.53|2908.03|2917.26|2905.76|37
1734204890000|2024-12-14 19:34:50|2919.56|2908.06|2919.1|2907.6|2919.92|2908.42|2918.92|2907.42|29
1734204900000|2024-12-14 19:35:00|2918.98|2907.48|2916.09|2904.59|2919.13|2907.63|2915.93|2904.43|28
1734204910000|2024-12-14 19:35:10|2915.91|2904.41|2916.28|2904.78|2916.34|2904.84|2914.19|2902.69|38
1734204920000|2024-12-14 19:35:20|2916.32|2904.82|2916.18|2904.68|2916.34|2904.84|2916.11|2904.61|25
1734204930000|2024-12-14 19:35:30|2916.17|2904.67|2913.91|2902.41|2916.17|2904.67|2913.09|2901.59|38
1734204940000|2024-12-14 19:35:40|2913.89|2902.39|2914.85|2903.35|2914.91|2903.41|2913.44|2901.94|28
1734204950000|2024-12-14 19:35:50|2915.18|2903.68|2914.26|2902.76|2915.7|2904.2|2914.26|2902.76|33
1734204960000|2024-12-14 19:36:00|2914.25|2902.75|2914.27|2902.77|2915.26|2903.76|2914.24|2902.74|33
1734204970000|2024-12-14 19:36:10|2914.23|2902.73|2912.36|2900.86|2914.26|2902.76|2912.35|2900.85|31
1734204980000|2024-12-14 19:36:20|2912.34|2900.84|2912.48|2900.98|2912.57|2901.07|2911.96|2900.46|25
1734204990000|2024-12-14 19:36:30|2912.45|2900.95|2911.04|2899.54|2912.48|2900.98|2911.04|2899.54|29
1734205000000|2024-12-14 19:36:40|2911.02|2899.52|2909.56|2898.06|2911.02|2899.52|2909.56|2898.06|34
1734205010000|2024-12-14 19:36:50|2909.39|2897.89|2910.99|2899.49|2911.39|2899.89|2909.39|2897.89|30
1734205020000|2024-12-14 19:37:00|2911.06|2899.56|2913.97|2902.47|2913.98|2902.48|2911.06|2899.56|38
1734205030000|2024-12-14 19:37:10|2914|2902.5|2917.95|2906.45|2918.12|2906.62|2913.95|2902.45|38
1734205040000|2024-12-14 19:37:20|2917.93|2906.43|2917.36|2905.86|2918.16|2906.66|2917.11|2905.61|36
1734205050000|2024-12-14 19:37:30|2917.34|2905.84|2919.05|2907.55|2919.94|2908.44|2917.34|2905.84|27
1734205060000|2024-12-14 19:37:40|2919.03|2907.53|2919.96|2908.46|2920.01|2908.51|2919.03|2907.53|18
1734205070000|2024-12-14 19:37:50|2918.91|2907.41|2917.33|2905.83|2918.91|2907.41|2916.05|2904.55|29
1734205080000|2024-12-14 19:38:00|2917.36|2905.86|2918.12|2906.62|2918.47|2906.97|2917.08|2905.58|30
1734205090000|2024-12-14 19:38:10|2918.09|2906.59|2919.2|2907.7|2919.2|2907.7|2917.97|2906.47|27
1734205100000|2024-12-14 19:38:20|2919.23|2907.73|2918.47|2906.97|2919.27|2907.77|2917.1|2905.6|34
1734205110000|2024-12-14 19:38:30|2918.58|2907.08|2920.16|2908.66|2920.19|2908.69|2918.58|2907.08|29
1734205120000|2024-12-14 19:38:40|2919.97|2908.47|2922.49|2910.99|2923.02|2911.52|2919.95|2908.45|36
1734205130000|2024-12-14 19:38:50|2922.29|2910.79|2920.34|2908.84|2922.69|2911.19|2920.24|2908.74|27
1734205140000|2024-12-14 19:39:00|2920.43|2908.93|2914.37|2902.87|2920.81|2909.31|2913.9|2902.4|39
1734205150000|2024-12-14 19:39:10|2914.26|2902.76|2915.34|2903.84|2916.16|2904.66|2914.09|2902.59|38
1734205160000|2024-12-14 19:39:20|2915.69|2904.19|2915.44|2903.94|2916.37|2904.87|2915.29|2903.79|33
1734205170000|2024-12-14 19:39:30|2915.45|2903.95|2916.21|2904.71|2916.9|2905.4|2915.28|2903.78|36
1734205180000|2024-12-14 19:39:40|2916|2904.5|2913.14|2901.64|2916|2904.5|2912.82|2901.32|35
1734205190000|2024-12-14 19:39:50|2913|2901.5|2913.02|2901.52|2914.03|2902.53|2912.96|2901.46|35
1734205200000|2024-12-14 19:40:00|2913.04|2901.54|2913.76|2902.26|2914.22|2902.72|2913|2901.5|35
1734205210000|2024-12-14 19:40:10|2913.79|2902.29|2914.19|2902.69|2914.33|2902.83|2913.77|2902.27|29
1734205220000|2024-12-14 19:40:20|2914.13|2902.63|2914.17|2902.67|2914.17|2902.67|2913.93|2902.43|22
1734205230000|2024-12-14 19:40:30|2914.31|2902.81|2913.82|2902.32|2914.31|2902.81|2913.72|2902.22|30
1734205240000|2024-12-14 19:40:40|2913.78|2902.28|2914.16|2902.66|2914.21|2902.71|2913.68|2902.18|28
1734205250000|2024-12-14 19:40:50|2914.13|2902.63|2913.74|2902.24|2914.25|2902.75|2913.68|2902.18|29
1734205260000|2024-12-14 19:41:00|2913.7|2902.2|2914.13|2902.63|2914.27|2902.77|2912.37|2900.87|32
1734205270000|2024-12-14 19:41:10|2914.12|2902.62|2919.16|2907.66|2919.17|2907.67|2914.11|2902.61|32
1734205280000|2024-12-14 19:41:20|2919.13|2907.63|2918.81|2907.31|2919.16|2907.66|2918.18|2906.68|25
1734205290000|2024-12-14 19:41:30|2918.8|2907.3|2920.02|2908.52|2920.02|2908.52|2917.81|2906.31|27
1734205300000|2024-12-14 19:41:40|2920.44|2908.94|2919.96|2908.46|2922.21|2910.71|2918.96|2907.46|37
1734205310000|2024-12-14 19:41:50|2919.9|2908.4|2920.28|2908.78|2920.38|2908.88|2919.69|2908.19|31
1734205320000|2024-12-14 19:42:00|2920.36|2908.86|2922.45|2910.95|2922.45|2910.95|2920.34|2908.84|31
1734205330000|2024-12-14 19:42:10|2922.48|2910.98|2923.29|2911.79|2923.32|2911.82|2922.26|2910.76|29
1734205340000|2024-12-14 19:42:20|2923.31|2911.81|2922.92|2911.42|2923.31|2911.81|2921.5|2910|36
1734205350000|2024-12-14 19:42:30|2922.98|2911.48|2926.86|2915.36|2927.21|2915.71|2922.98|2911.48|33
1734205360000|2024-12-14 19:42:40|2926.92|2915.42|2927.41|2915.91|2927.48|2915.98|2926.88|2915.38|35
1734205370000|2024-12-14 19:42:50|2927.61|2916.11|2928.72|2917.22|2930.39|2918.89|2927.61|2916.11|36
1734205380000|2024-12-14 19:43:00|2928.58|2917.08|2928.27|2916.77|2928.79|2917.29|2927.68|2916.18|33
1734205390000|2024-12-14 19:43:10|2928.26|2916.76|2931.16|2919.66|2931.3|2919.8|2927.99|2916.49|33
1734205400000|2024-12-14 19:43:20|2930.96|2919.46|2931|2919.5|2931.29|2919.79|2930.95|2919.45|28
1734205410000|2024-12-14 19:43:30|2930.97|2919.47|2932.05|2920.55|2932.3|2920.8|2930.97|2919.47|25
1734205420000|2024-12-14 19:43:40|2932.01|2920.51|2930.28|2918.78|2932.43|2920.93|2929.75|2918.25|33
1734205430000|2024-12-14 19:43:50|2930.26|2918.76|2930.5|2919|2931|2919.5|2930.21|2918.71|32
1734205440000|2024-12-14 19:44:00|2930.53|2919.03|2931.15|2919.65|2931.37|2919.87|2930.42|2918.92|36
1734205450000|2024-12-14 19:44:10|2931.18|2919.68|2935.37|2923.87|2935.37|2923.87|2931.16|2919.66|33
1734205460000|2024-12-14 19:44:20|2935.33|2923.83|2936.9|2925.4|2936.9|2925.4|2935.22|2923.72|32
1734205470000|2024-12-14 19:44:30|2936.91|2925.41|2938.01|2926.51|2938.14|2926.64|2936.74|2925.24|28
1734205480000|2024-12-14 19:44:40|2937.86|2926.36|2936.23|2924.73|2937.86|2926.36|2934.91|2923.41|33
1734205490000|2024-12-14 19:44:50|2936.15|2924.65|2934.99|2923.49|2937.3|2925.8|2934.99|2923.49|36
1734205500000|2024-12-14 19:45:00|2935.22|2923.72|2930.4|2918.9|2935.37|2923.87|2930.29|2918.79|35
1734205510000|2024-12-14 19:45:10|2930.46|2918.96|2931.38|2919.88|2931.67|2920.17|2929.83|2918.33|29
1734205520000|2024-12-14 19:45:20|2931.42|2919.92|2931.62|2920.12|2932.27|2920.77|2931.37|2919.87|30
1734205530000|2024-12-14 19:45:30|2931.48|2919.98|2930.87|2919.37|2931.52|2920.02|2930.87|2919.37|24
1734205540000|2024-12-14 19:45:40|2930.85|2919.35|2931.38|2919.88|2931.39|2919.89|2930.83|2919.33|21
1734205550000|2024-12-14 19:45:50|2931.37|2919.87|2929.3|2917.8|2931.38|2919.88|2929.3|2917.8|29
1734205560000|2024-12-14 19:46:00|2929.27|2917.77|2929.44|2917.94|2929.48|2917.98|2928.9|2917.4|25
1734205570000|2024-12-14 19:46:10|2929.43|2917.93|2929.05|2917.55|2930.26|2918.76|2929.05|2917.55|18
1734205580000|2024-12-14 19:46:20|2929.06|2917.56|2927.28|2915.78|2930.44|2918.94|2927.28|2915.78|31
1734205590000|2024-12-14 19:46:30|2926.91|2915.41|2927.92|2916.42|2928.03|2916.53|2926.01|2914.51|32
1734205600000|2024-12-14 19:46:40|2928.04|2916.54|2929.21|2917.71|2929.21|2917.71|2927.93|2916.43|29
1734205610000|2024-12-14 19:46:50|2929.31|2917.81|2930.11|2918.61|2930.57|2919.07|2929.31|2917.81|29
1734205620000|2024-12-14 19:47:00|2930.2|2918.7|2930.41|2918.91|2930.43|2918.93|2929.84|2918.34|24
1734205630000|2024-12-14 19:47:10|2930.39|2918.89|2931.23|2919.73|2931.36|2919.86|2930.39|2918.89|22
1734205640000|2024-12-14 19:47:20|2931.03|2919.53|2931.9|2920.4|2931.9|2920.4|2931.03|2919.53|20
1734205650000|2024-12-14 19:47:30|2931.65|2920.15|2930.21|2918.71|2931.65|2920.15|2930.21|2918.71|15
1734205660000|2024-12-14 19:47:40|2930.07|2918.57|2929.17|2917.67|2930.07|2918.57|2929.14|2917.64|30
1734205670000|2024-12-14 19:47:50|2929.13|2917.63|2931.93|2920.43|2932.29|2920.79|2928.95|2917.45|29
1734205680000|2024-12-14 19:48:00|2931.85|2920.35|2932.89|2921.39|2932.89|2921.39|2931.56|2920.06|31
1734205690000|2024-12-14 19:48:10|2932.88|2921.38|2933|2921.5|2933.26|2921.76|2932.83|2921.33|25
1734205700000|2024-12-14 19:48:20|2933.01|2921.51|2933.96|2922.46|2933.96|2922.46|2932.97|2921.47|21
1734205710000|2024-12-14 19:48:30|2933.93|2922.43|2929.77|2918.27|2933.96|2922.46|2929.77|2918.27|35
1734205720000|2024-12-14 19:48:40|2929.78|2918.28|2931.25|2919.75|2931.4|2919.9|2929.77|2918.27|26
1734205730000|2024-12-14 19:48:50|2931.28|2919.78|2929.94|2918.44|2931.32|2919.82|2929.94|2918.44|20
1734205740000|2024-12-14 19:49:00|2929.93|2918.43|2929.57|2918.07|2929.95|2918.45|2928.22|2916.72|31
1734205750000|2024-12-14 19:49:10|2929.84|2918.34|2930.87|2919.37|2931.06|2919.56|2929.84|2918.34|28
1734205760000|2024-12-14 19:49:20|2930.98|2919.48|2930.5|2919|2932.52|2921.02|2930.5|2919|34
1734205770000|2024-12-14 19:49:30|2929.95|2918.45|2929.19|2917.69|2930|2918.5|2928.99|2917.49|27
1734205780000|2024-12-14 19:49:40|2928.99|2917.49|2930.28|2918.78|2930.31|2918.81|2928.99|2917.49|23
1734205790000|2024-12-14 19:49:50|2930.22|2918.72|2930.32|2918.82|2931.34|2919.84|2929.92|2918.42|31
1734205800000|2024-12-14 19:50:00|2930.4|2918.9|2932.08|2920.58|2932.16|2920.66|2930.34|2918.84|28
1734205810000|2024-12-14 19:50:10|2932.11|2920.61|2932.87|2921.37|2933.87|2922.37|2932.02|2920.52|28
1734205820000|2024-12-14 19:50:20|2932.85|2921.35|2930.9|2919.4|2932.88|2921.38|2930.9|2919.4|33
1734205830000|2024-12-14 19:50:30|2930.93|2919.43|2926.89|2915.39|2930.94|2919.44|2926.89|2915.39|29
1734205840000|2024-12-14 19:50:40|2926.81|2915.31|2922.21|2910.71|2926.81|2915.31|2921.89|2910.39|33
1734205850000|2024-12-14 19:50:50|2922.07|2910.57|2921.86|2910.36|2923.32|2911.82|2921.35|2909.85|32
1734205860000|2024-12-14 19:51:00|2922.37|2910.87|2920.32|2908.82|2922.37|2910.87|2920.3|2908.8|26
1734205870000|2024-12-14 19:51:10|2920.33|2908.83|2917.08|2905.58|2920.33|2908.83|2916.96|2905.46|36
1734205880000|2024-12-14 19:51:20|2917.07|2905.57|2919.29|2907.79|2919.29|2907.79|2916.39|2904.89|32
1734205890000|2024-12-14 19:51:30|2919.3|2907.8|2922.21|2910.71|2922.23|2910.73|2919.3|2907.8|31
1734205900000|2024-12-14 19:51:40|2922.13|2910.63|2923.74|2912.24|2923.89|2912.39|2921.35|2909.85|30
1734205910000|2024-12-14 19:51:50|2923.94|2912.44|2924.6|2913.1|2925.01|2913.51|2923.76|2912.26|27
1734205920000|2024-12-14 19:52:00|2924.62|2913.12|2926.67|2915.17|2926.67|2915.17|2924.21|2912.71|37
1734205930000|2024-12-14 19:52:10|2926.97|2915.47|2926.93|2915.43|2928.22|2916.72|2925.92|2914.42|36
1734205940000|2024-12-14 19:52:20|2926.96|2915.46|2926.2|2914.7|2927.09|2915.59|2926.17|2914.67|20
1734205950000|2024-12-14 19:52:30|2925.59|2914.09|2923.13|2911.63|2925.59|2914.09|2922.32|2910.82|22
1734205960000|2024-12-14 19:52:40|2922.84|2911.34|2924.32|2912.82|2924.78|2913.28|2922.8|2911.3|36
1734205970000|2024-12-14 19:52:50|2924.36|2912.86|2925.83|2914.33|2927.95|2916.45|2924.36|2912.86|38
1734205980000|2024-12-14 19:53:00|2925.66|2914.16|2927.02|2915.52|2927.02|2915.52|2925.66|2914.16|26
1734205990000|2024-12-14 19:53:10|2926.98|2915.48|2924.23|2912.73|2926.98|2915.48|2924.23|2912.73|32
1734206000000|2024-12-14 19:53:20|2924.09|2912.59|2925.17|2913.67|2925.17|2913.67|2922.94|2911.44|30
1734206010000|2024-12-14 19:53:30|2925.09|2913.59|2925.3|2913.8|2925.3|2913.8|2925.02|2913.52|24
1734206020000|2024-12-14 19:53:40|2925.78|2914.28|2927.08|2915.58|2927.18|2915.68|2925.78|2914.28|25
1734206030000|2024-12-14 19:53:50|2926.95|2915.45|2928.16|2916.66|2928.64|2917.14|2926.95|2915.45|37
1734206040000|2024-12-14 19:54:00|2928.09|2916.59|2928.82|2917.32|2928.85|2917.35|2926.98|2915.48|36
1734206050000|2024-12-14 19:54:10|2929.2|2917.7|2931.46|2919.96|2931.57|2920.07|2929.2|2917.7|27
1734206060000|2024-12-14 19:54:20|2931.48|2919.98|2933|2921.5|2933.15|2921.65|2931.38|2919.88|23
1734206070000|2024-12-14 19:54:30|2932.43|2920.93|2929.03|2917.53|2932.47|2920.97|2929.02|2917.52|34
1734206080000|2024-12-14 19:54:40|2929.02|2917.52|2928.28|2916.78|2929.02|2917.52|2927.54|2916.04|34
1734206090000|2024-12-14 19:54:50|2928.27|2916.77|2928.19|2916.69|2928.28|2916.78|2927.63|2916.13|23
1734206100000|2024-12-14 19:55:00|2928.17|2916.67|2928.05|2916.55|2928.38|2916.88|2927.92|2916.42|30
1734206110000|2024-12-14 19:55:10|2928.1|2916.6|2927.34|2915.84|2928.36|2916.86|2927.03|2915.53|25
1734206120000|2024-12-14 19:55:20|2927.32|2915.82|2927.39|2915.89|2928.03|2916.53|2927.27|2915.77|31
1734206130000|2024-12-14 19:55:30|2927.37|2915.87|2926.88|2915.38|2927.39|2915.89|2926.76|2915.26|19
1734206140000|2024-12-14 19:55:40|2926.9|2915.4|2925.75|2914.25|2926.9|2915.4|2925.68|2914.18|33
1734206150000|2024-12-14 19:55:50|2925.76|2914.26|2925.91|2914.41|2926.14|2914.64|2924.2|2912.7|31
1734206160000|2024-12-14 19:56:00|2925.92|2914.42|2925.71|2914.21|2925.98|2914.48|2924.93|2913.43|32
1734206170000|2024-12-14 19:56:10|2925.74|2914.24|2924.64|2913.14|2925.79|2914.29|2924.62|2913.12|31
1734206180000|2024-12-14 19:56:20|2924.62|2913.12|2925.75|2914.25|2925.75|2914.25|2923.55|2912.05|34
1734206190000|2024-12-14 19:56:30|2925.22|2913.72|2924.01|2912.51|2925.22|2913.72|2923.75|2912.25|30
1734206200000|2024-12-14 19:56:40|2923.96|2912.46|2924.36|2912.86|2924.36|2912.86|2923.91|2912.41|9
1734206210000|2024-12-14 19:56:50|2925.03|2913.53|2924.58|2913.08|2925.05|2913.55|2924.54|2913.04|37
1734206220000|2024-12-14 19:57:00|2924.61|2913.11|2928.31|2916.81|2928.33|2916.83|2924.61|2913.11|37
1734206230000|2024-12-14 19:57:10|2928.21|2916.71|2930.07|2918.57|2930.31|2918.81|2928.21|2916.71|32
1734206240000|2024-12-14 19:57:20|2930.12|2918.62|2929.59|2918.09|2930.24|2918.74|2927.45|2915.95|32
1734206250000|2024-12-14 19:57:30|2929.82|2918.32|2931.56|2920.06|2931.58|2920.08|2929.82|2918.32|36
1734206260000|2024-12-14 19:57:40|2931.74|2920.24|2930.94|2919.44|2932.16|2920.66|2930.17|2918.67|37
1734206270000|2024-12-14 19:57:50|2930.92|2919.42|2931.87|2920.37|2932.17|2920.67|2930.88|2919.38|30
1734206280000|2024-12-14 19:58:00|2931.85|2920.35|2932.16|2920.66|2932.17|2920.67|2931.82|2920.32|25
1734206290000|2024-12-14 19:58:10|2932.15|2920.65|2934.23|2922.73|2935.16|2923.66|2932.15|2920.65|33
1734206300000|2024-12-14 19:58:20|2934.24|2922.74|2935.22|2923.72|2935.27|2923.77|2933.85|2922.35|27
1734206310000|2024-12-14 19:58:30|2935.35|2923.85|2935.53|2924.03|2935.53|2924.03|2935.33|2923.83|14
1734206320000|2024-12-14 19:58:40|2935.57|2924.07|2931.94|2920.44|2935.57|2924.07|2931.94|2920.44|22
1734206330000|2024-12-14 19:58:50|2932.09|2920.59|2930.23|2918.73|2932.36|2920.86|2930|2918.5|34
1734206340000|2024-12-14 19:59:00|2930.21|2918.71|2928.4|2916.9|2930.23|2918.73|2928.28|2916.78|33
1734206350000|2024-12-14 19:59:10|2928.31|2916.81|2926.63|2915.13|2928.34|2916.84|2926.57|2915.07|22
1734206360000|2024-12-14 19:59:20|2926.31|2914.81|2929.11|2917.61|2929.18|2917.68|2926.31|2914.81|33
1734206370000|2024-12-14 19:59:30|2928.89|2917.39|2928.32|2916.82|2928.89|2917.39|2928.07|2916.57|24
1734206380000|2024-12-14 19:59:40|2928.35|2916.85|2928.08|2916.58|2928.35|2916.85|2927.87|2916.37|32
1734206390000|2024-12-14 19:59:50|2928.09|2916.59|2925.83|2914.33|2928.17|2916.67|2925.34|2913.84|35
1734206400000|2024-12-14 20:00:00|2925.88|2914.38|2924.28|2912.78|2926.2|2914.7|2924.23|2912.73|30
1734206410000|2024-12-14 20:00:10|2924.98|2913.48|2927.32|2915.82|2928.22|2916.72|2924.98|2913.48|38
1734206420000|2024-12-14 20:00:20|2927.47|2915.97|2930.29|2918.79|2931.26|2919.76|2927.47|2915.97|36
1734206430000|2024-12-14 20:00:30|2930.34|2918.84|2929.94|2918.44|2931.08|2919.58|2929.92|2918.42|29
1734206440000|2024-12-14 20:00:40|2929.68|2918.18|2928.43|2916.93|2929.68|2918.18|2928.06|2916.56|34
1734206450000|2024-12-14 20:00:50|2928.56|2917.06|2928.91|2917.41|2929.3|2917.8|2928.56|2917.06|24
1734206460000|2024-12-14 20:01:00|2928.84|2917.34|2926.95|2915.45|2928.84|2917.34|2926.91|2915.41|34
1734206470000|2024-12-14 20:01:10|2926.91|2915.41|2926.1|2914.6|2926.95|2915.45|2926.09|2914.59|31
1734206480000|2024-12-14 20:01:20|2925.83|2914.33|2928.21|2916.71|2928.28|2916.78|2925.79|2914.29|27
1734206490000|2024-12-14 20:01:30|2928.26|2916.76|2928.36|2916.86|2928.36|2916.86|2927.89|2916.39|30
1734206500000|2024-12-14 20:01:40|2928.34|2916.84|2926.72|2915.22|2928.65|2917.15|2926.63|2915.13|34
1734206510000|2024-12-14 20:01:50|2926.67|2915.17|2926.21|2914.71|2927.49|2915.99|2926.12|2914.62|34
1734206520000|2024-12-14 20:02:00|2926.48|2914.98|2927.97|2916.47|2927.97|2916.47|2926.39|2914.89|24
1734206530000|2024-12-14 20:02:10|2927.99|2916.49|2928.31|2916.81|2928.7|2917.2|2927.99|2916.49|31
1734206540000|2024-12-14 20:02:20|2928.3|2916.8|2929.29|2917.79|2929.32|2917.82|2927.95|2916.45|27
1734206550000|2024-12-14 20:02:30|2929.31|2917.81|2931.17|2919.67|2931.31|2919.81|2929.28|2917.78|27
1734206560000|2024-12-14 20:02:40|2931.13|2919.63|2931.49|2919.99|2931.5|2920|2930.3|2918.8|23
1734206570000|2024-12-14 20:02:50|2931.57|2920.07|2932.44|2920.94|2933.35|2921.85|2931.57|2920.07|30
1734206580000|2024-12-14 20:03:00|2932.38|2920.88|2932.32|2920.82|2932.38|2920.88|2930.1|2918.6|33
1734206590000|2024-12-14 20:03:10|2932.31|2920.81|2935.23|2923.73|2936.01|2924.51|2932.31|2920.81|35
1734206600000|2024-12-14 20:03:20|2934.69|2923.19|2934.05|2922.55|2935.61|2924.11|2933.92|2922.42|33
1734206610000|2024-12-14 20:03:30|2934.21|2922.71|2936.7|2925.2|2937.3|2925.8|2933.42|2921.92|37
1734206620000|2024-12-14 20:03:40|2936.64|2925.14|2937.32|2925.82|2937.45|2925.95|2936.1|2924.6|26
1734206630000|2024-12-14 20:03:50|2937.3|2925.8|2938.14|2926.64|2938.16|2926.66|2937.3|2925.8|16
1734206640000|2024-12-14 20:04:00|2937.66|2926.16|2938.27|2926.77|2938.32|2926.82|2937.34|2925.84|25
1734206650000|2024-12-14 20:04:10|2938.28|2926.78|2938.19|2926.69|2938.28|2926.78|2937.31|2925.81|32
1734206660000|2024-12-14 20:04:20|2938.17|2926.67|2937.32|2925.82|2938.2|2926.7|2937.21|2925.71|31
1734206670000|2024-12-14 20:04:30|2937.31|2925.81|2935.73|2924.23|2938.15|2926.65|2935.73|2924.23|33
1734206680000|2024-12-14 20:04:40|2936.19|2924.69|2934.85|2923.35|2936.26|2924.76|2934.85|2923.35|30
1734206690000|2024-12-14 20:04:50|2934.82|2923.32|2937.96|2926.46|2937.96|2926.46|2933.84|2922.34|24
1734206700000|2024-12-14 20:05:00|2937.72|2926.22|2936.33|2924.83|2938.07|2926.57|2936.16|2924.66|36
1734206710000|2024-12-14 20:05:10|2936.24|2924.74|2934.97|2923.47|2936.24|2924.74|2934.8|2923.3|34
1734206720000|2024-12-14 20:05:20|2934.95|2923.45|2935.26|2923.76|2936.45|2924.95|2934.77|2923.27|33
1734206730000|2024-12-14 20:05:30|2935.29|2923.79|2936.26|2924.76|2936.28|2924.78|2935.23|2923.73|18
1734206740000|2024-12-14 20:05:40|2936.14|2924.64|2936.36|2924.86|2936.62|2925.12|2936.14|2924.64|22
1734206750000|2024-12-14 20:05:50|2936.3|2924.8|2936.27|2924.77|2936.41|2924.91|2936.2|2924.7|21
1734206760000|2024-12-14 20:06:00|2936.28|2924.78|2935.26|2923.76|2936.44|2924.94|2934.41|2922.91|30
1734206770000|2024-12-14 20:06:10|2935.27|2923.77|2935.1|2923.6|2935.36|2923.86|2934.15|2922.65|31
1734206780000|2024-12-14 20:06:20|2935.12|2923.62|2934.31|2922.81|2935.46|2923.96|2934.3|2922.8|31
1734206790000|2024-12-14 20:06:30|2934.02|2922.52|2931.45|2919.95|2934.02|2922.52|2931.36|2919.86|29
1734206800000|2024-12-14 20:06:40|2931.47|2919.97|2932.6|2921.1|2933.89|2922.39|2931.41|2919.91|38
1734206810000|2024-12-14 20:06:50|2932.69|2921.19|2936.45|2924.95|2936.46|2924.96|2932.69|2921.19|34
1734206820000|2024-12-14 20:07:00|2936.48|2924.98|2937.98|2926.48|2937.98|2926.48|2935.67|2924.17|35
1734206830000|2024-12-14 20:07:10|2938.09|2926.59|2938.24|2926.74|2939.12|2927.62|2938.08|2926.58|23
1734206840000|2024-12-14 20:07:20|2938.22|2926.72|2938.22|2926.72|2938.95|2927.45|2938.22|2926.72|30
1734206850000|2024-12-14 20:07:30|2938.29|2926.79|2939.51|2928.01|2940.38|2928.88|2938.24|2926.74|31
1734206860000|2024-12-14 20:07:40|2939.55|2928.05|2940.02|2928.52|2940.02|2928.52|2939.05|2927.55|34
1734206870000|2024-12-14 20:07:50|2939.99|2928.49|2940.41|2928.91|2940.41|2928.91|2939.91|2928.41|26
1734206880000|2024-12-14 20:08:00|2940.31|2928.81|2938.93|2927.43|2940.31|2928.81|2938.35|2926.85|34
1734206890000|2024-12-14 20:08:10|2939.06|2927.56|2941.53|2930.03|2941.53|2930.03|2939.06|2927.56|34
1734206900000|2024-12-14 20:08:20|2941.67|2930.17|2938.17|2926.67|2941.77|2930.27|2938.17|2926.67|29
1734206910000|2024-12-14 20:08:30|2937.82|2926.32|2939.84|2928.34|2939.88|2928.38|2937.32|2925.82|38
1734206920000|2024-12-14 20:08:40|2939.85|2928.35|2939.53|2928.03|2941.27|2929.77|2939.53|2928.03|33
1734206930000|2024-12-14 20:08:50|2939.57|2928.07|2942.49|2930.99|2942.49|2930.99|2938.07|2926.57|33
1734206940000|2024-12-14 20:09:00|2942.98|2931.48|2938.55|2927.05|2942.98|2931.48|2938.55|2927.05|34
1734206950000|2024-12-14 20:09:10|2938.54|2927.04|2939.39|2927.89|2939.39|2927.89|2937.85|2926.35|23
1734206960000|2024-12-14 20:09:20|2939.3|2927.8|2940.26|2928.76|2940.28|2928.78|2939.16|2927.66|30
1734206970000|2024-12-14 20:09:30|2940.23|2928.73|2942.99|2931.49|2943.23|2931.73|2940.23|2928.73|31
1734206980000|2024-12-14 20:09:40|2942.85|2931.35|2941.23|2929.73|2942.87|2931.37|2940.45|2928.95|25
1734206990000|2024-12-14 20:09:50|2941.25|2929.75|2943.28|2931.78|2943.28|2931.78|2941.25|2929.75|29
1734207000000|2024-12-14 20:10:00|2943.26|2931.76|2943.41|2931.91|2943.41|2931.91|2942.97|2931.47|16
1734207010000|2024-12-14 20:10:10|2944.14|2932.64|2950.2|2938.7|2950.34|2938.84|2944.14|2932.64|35
1734207020000|2024-12-14 20:10:20|2950.33|2938.83|2955.38|2943.88|2955.4|2943.9|2950.22|2938.72|36
1734207030000|2024-12-14 20:10:30|2955.28|2943.78|2956.25|2944.75|2956.25|2944.75|2954.43|2942.93|32
1734207040000|2024-12-14 20:10:40|2956.24|2944.74|2958.99|2947.49|2959.47|2947.97|2956.24|2944.74|34
1734207050000|2024-12-14 20:10:50|2958.97|2947.47|2958.69|2947.19|2958.98|2947.48|2955.25|2943.75|37
1734207060000|2024-12-14 20:11:00|2958.81|2947.31|2957.96|2946.46|2959.07|2947.57|2957.5|2946|29
1734207070000|2024-12-14 20:11:10|2957.98|2946.48|2957.74|2946.24|2958.02|2946.52|2956.15|2944.65|32
1734207080000|2024-12-14 20:11:20|2957.75|2946.25|2957.34|2945.84|2957.92|2946.42|2956.27|2944.77|37
1734207090000|2024-12-14 20:11:30|2957.27|2945.77|2954.79|2943.29|2957.43|2945.93|2954.32|2942.82|38
1734207100000|2024-12-14 20:11:40|2954.78|2943.28|2954.06|2942.56|2955.71|2944.21|2953.98|2942.48|32
1734207110000|2024-12-14 20:11:50|2954.26|2942.76|2957.15|2945.65|2957.15|2945.65|2953.94|2942.44|34
1734207120000|2024-12-14 20:12:00|2957.17|2945.67|2955.3|2943.8|2957.17|2945.67|2953.09|2941.59|37
1734207130000|2024-12-14 20:12:10|2955.25|2943.75|2955.28|2943.78|2956.01|2944.51|2954.95|2943.45|33
1734207140000|2024-12-14 20:12:20|2955.31|2943.81|2956.03|2944.53|2956.43|2944.93|2955.3|2943.8|35
1734207150000|2024-12-14 20:12:30|2956.05|2944.55|2953.76|2942.26|2957.29|2945.79|2953.65|2942.15|31
1734207160000|2024-12-14 20:12:40|2953.21|2941.71|2954.04|2942.54|2954.08|2942.58|2952.59|2941.09|33
1734207170000|2024-12-14 20:12:50|2953.63|2942.13|2954.16|2942.66|2955.87|2944.37|2953.5|2942|34
1734207180000|2024-12-14 20:13:00|2954.01|2942.51|2949.05|2937.55|2954.01|2942.51|2948.95|2937.45|37
1734207190000|2024-12-14 20:13:10|2948.95|2937.45|2952.89|2941.39|2952.89|2941.39|2948.91|2937.41|37
1734207200000|2024-12-14 20:13:20|2952.87|2941.37|2952.02|2940.52|2952.87|2941.37|2951.85|2940.35|32
1734207210000|2024-12-14 20:13:30|2952.01|2940.51|2952.21|2940.71|2952.21|2940.71|2949.4|2937.9|34
1734207220000|2024-12-14 20:13:40|2952.17|2940.67|2952.02|2940.52|2952.47|2940.97|2951.86|2940.36|30
1734207230000|2024-12-14 20:13:50|2951.93|2940.43|2950.84|2939.34|2951.98|2940.48|2950.52|2939.02|38
1734207240000|2024-12-14 20:14:00|2950.83|2939.33|2947.73|2936.23|2950.83|2939.33|2947.09|2935.59|34
1734207250000|2024-12-14 20:14:10|2946.63|2935.13|2945.25|2933.75|2946.63|2935.13|2944.69|2933.19|22
1734207260000|2024-12-14 20:14:20|2946.22|2934.72|2946.56|2935.06|2946.56|2935.06|2945|2933.5|32
1734207270000|2024-12-14 20:14:30|2946.88|2935.38|2946.95|2935.45|2946.97|2935.47|2945.3|2933.8|32
1734207280000|2024-12-14 20:14:40|2946.91|2935.41|2945.22|2933.72|2947.25|2935.75|2945.22|2933.72|29
1734207290000|2024-12-14 20:14:50|2944.93|2933.43|2944.9|2933.4|2945.69|2934.19|2944.49|2932.99|33
1734207300000|2024-12-14 20:15:00|2945.86|2934.36|2951.33|2939.83|2951.33|2939.83|2945.86|2934.36|32
1734207310000|2024-12-14 20:15:10|2951.4|2939.9|2956.09|2944.59|2956.09|2944.59|2951.04|2939.54|35
1734207320000|2024-12-14 20:15:20|2956.27|2944.77|2959.19|2947.69|2959.27|2947.77|2956.27|2944.77|32
1734207330000|2024-12-14 20:15:30|2959.2|2947.7|2956.2|2944.7|2959.39|2947.89|2956.16|2944.66|31
1734207340000|2024-12-14 20:15:40|2956.22|2944.72|2949.95|2938.45|2956.24|2944.74|2949.81|2938.31|34
1734207350000|2024-12-14 20:15:50|2949.92|2938.42|2948.63|2937.13|2949.92|2938.42|2947.34|2935.84|35
1734207360000|2024-12-14 20:16:00|2948.72|2937.22|2947.3|2935.8|2949.11|2937.61|2947.03|2935.53|31
1734207370000|2024-12-14 20:16:10|2947.27|2935.77|2944.13|2932.63|2947.29|2935.79|2943.96|2932.46|32
1734207380000|2024-12-14 20:16:20|2944.11|2932.61|2943.77|2932.27|2944.27|2932.77|2943.2|2931.7|24
1734207390000|2024-12-14 20:16:30|2943.79|2932.29|2938.09|2926.59|2943.79|2932.29|2937.32|2925.82|40
1734207400000|2024-12-14 20:16:40|2938.08|2926.58|2936.37|2924.87|2939.25|2927.75|2936.05|2924.55|37
1734207410000|2024-12-14 20:16:50|2936.64|2925.14|2935.9|2924.4|2937.12|2925.62|2935.84|2924.34|36
1734207420000|2024-12-14 20:17:00|2936.2|2924.7|2929.51|2918.01|2936.2|2924.7|2929.5|2918|38
1734207430000|2024-12-14 20:17:10|2929.24|2917.74|2927.11|2915.61|2929.24|2917.74|2926.86|2915.36|37
1734207440000|2024-12-14 20:17:20|2927.1|2915.6|2928.33|2916.83|2928.39|2916.89|2925.22|2913.72|39
1734207450000|2024-12-14 20:17:30|2928.32|2916.82|2926.45|2914.95|2928.32|2916.82|2925.4|2913.9|35
1734207460000|2024-12-14 20:17:40|2926.42|2914.92|2927.26|2915.76|2927.26|2915.76|2925.42|2913.92|35
1734207470000|2024-12-14 20:17:50|2927.25|2915.75|2927.12|2915.62|2927.28|2915.78|2926.41|2914.91|39
1734207480000|2024-12-14 20:18:00|2927.07|2915.57|2924.68|2913.18|2927.56|2916.06|2924.67|2913.17|32
1734207490000|2024-12-14 20:18:10|2924.75|2913.25|2925.31|2913.81|2925.65|2914.15|2924.24|2912.74|29
1734207500000|2024-12-14 20:18:20|2925.29|2913.79|2927.73|2916.23|2927.73|2916.23|2925.29|2913.79|31
1734207510000|2024-12-14 20:18:30|2927.64|2916.14|2927.25|2915.75|2927.64|2916.14|2925.96|2914.46|32
1734207520000|2024-12-14 20:18:40|2927.31|2915.81|2926.77|2915.27|2927.63|2916.13|2926.43|2914.93|31
1734207530000|2024-12-14 20:18:50|2926.72|2915.22|2929.08|2917.58|2929.16|2917.66|2926.72|2915.22|34
1734207540000|2024-12-14 20:19:00|2928.95|2917.45|2925.98|2914.48|2929.12|2917.62|2925.95|2914.45|32
1734207550000|2024-12-14 20:19:10|2925.94|2914.44|2923.82|2912.32|2926.12|2914.62|2923.74|2912.24|23
1734207560000|2024-12-14 20:19:20|2923.84|2912.34|2920.44|2908.94|2924.11|2912.61|2920.17|2908.67|34
1734207570000|2024-12-14 20:19:30|2920.51|2909.01|2920.16|2908.66|2920.51|2909.01|2920.11|2908.61|24
1734207580000|2024-12-14 20:19:40|2920.1|2908.6|2920.26|2908.76|2920.3|2908.8|2920.09|2908.59|23
1734207590000|2024-12-14 20:19:50|2920.31|2908.81|2919.86|2908.36|2920.65|2909.15|2919.81|2908.31|22
1734207600000|2024-12-14 20:20:00|2919.46|2907.96|2916.13|2904.63|2919.46|2907.96|2916.13|2904.63|37
1734207610000|2024-12-14 20:20:10|2915.83|2904.33|2913.36|2901.86|2916.22|2904.72|2912.98|2901.48|33
1734207620000|2024-12-14 20:20:20|2913.06|2901.56|2911.83|2900.33|2913.06|2901.56|2910.28|2898.78|35
1734207630000|2024-12-14 20:20:30|2912.38|2900.88|2911.48|2899.98|2912.86|2901.36|2911.39|2899.89|35
1734207640000|2024-12-14 20:20:40|2911.84|2900.34|2912.86|2901.36|2912.96|2901.46|2911.83|2900.33|25
1734207650000|2024-12-14 20:20:50|2913.12|2901.62|2913|2901.5|2914.38|2902.88|2913|2901.5|34
1734207660000|2024-12-14 20:21:00|2912.64|2901.14|2911.93|2900.43|2914.9|2903.4|2911.61|2900.11|37
1734207670000|2024-12-14 20:21:10|2911.89|2900.39|2915.39|2903.89|2915.39|2903.89|2911.89|2900.39|34
1734207680000|2024-12-14 20:21:20|2914.89|2903.39|2912.6|2901.1|2914.89|2903.39|2912.13|2900.63|38
1734207690000|2024-12-14 20:21:30|2912.64|2901.14|2909.26|2897.76|2912.64|2901.14|2909.26|2897.76|35
1734207700000|2024-12-14 20:21:40|2909.39|2897.89|2910.24|2898.74|2910.24|2898.74|2908.78|2897.28|32
1734207710000|2024-12-14 20:21:50|2910.3|2898.8|2909.3|2897.8|2910.3|2898.8|2909.3|2897.8|26
1734207720000|2024-12-14 20:22:00|2909.26|2897.76|2912.01|2900.51|2912.01|2900.51|2909.26|2897.76|31
1734207730000|2024-12-14 20:22:10|2912|2900.5|2912.33|2900.83|2915.33|2903.83|2912|2900.5|36
1734207740000|2024-12-14 20:22:20|2912.34|2900.84|2914.1|2902.6|2914.1|2902.6|2912.28|2900.78|31
1734207750000|2024-12-14 20:22:30|2914.06|2902.56|2912.44|2900.94|2915.09|2903.59|2912.19|2900.69|34
1734207760000|2024-12-14 20:22:40|2912.46|2900.96|2912.28|2900.78|2913.74|2902.24|2912|2900.5|36
1734207770000|2024-12-14 20:22:50|2911.53|2900.03|2913.03|2901.53|2913.04|2901.54|2911.02|2899.52|35
1734207780000|2024-12-14 20:23:00|2913.02|2901.52|2916.35|2904.85|2917.1|2905.6|2912.85|2901.35|35
1734207790000|2024-12-14 20:23:10|2916.46|2904.96|2919.33|2907.83|2919.53|2908.03|2916.41|2904.91|32
1734207800000|2024-12-14 20:23:20|2919.3|2907.8|2919.55|2908.05|2919.55|2908.05|2918.45|2906.95|33
1734207810000|2024-12-14 20:23:30|2919.52|2908.02|2920.82|2909.32|2921.2|2909.7|2919.51|2908.01|32
1734207820000|2024-12-14 20:23:40|2920.88|2909.38|2920.9|2909.4|2921.2|2909.7|2919.75|2908.25|35
1734207830000|2024-12-14 20:23:50|2921.04|2909.54|2919.99|2908.49|2921.07|2909.57|2919.99|2908.49|27
1734207840000|2024-12-14 20:24:00|2919.47|2907.97|2920.34|2908.84|2920.68|2909.18|2919.02|2907.52|36
1734207850000|2024-12-14 20:24:10|2920.36|2908.86|2921.33|2909.83|2921.43|2909.93|2920.33|2908.83|37
1734207860000|2024-12-14 20:24:20|2920.93|2909.43|2922.98|2911.48|2923.38|2911.88|2920.93|2909.43|23
1734207870000|2024-12-14 20:24:30|2923.12|2911.62|2924.27|2912.77|2924.34|2912.84|2922.81|2911.31|27
1734207880000|2024-12-14 20:24:40|2924.31|2912.81|2922.32|2910.82|2924.31|2912.81|2922.23|2910.73|35
1734207890000|2024-12-14 20:24:50|2922.25|2910.75|2921.15|2909.65|2922.33|2910.83|2921.15|2909.65|26
1734207900000|2024-12-14 20:25:00|2920.91|2909.41|2920.87|2909.37|2922.01|2910.51|2920.84|2909.34|33
1734207910000|2024-12-14 20:25:10|2920.86|2909.36|2919.88|2908.38|2920.86|2909.36|2919.69|2908.19|32
1734207920000|2024-12-14 20:25:20|2919.9|2908.4|2919.81|2908.31|2920.2|2908.7|2919.71|2908.21|30
1734207930000|2024-12-14 20:25:30|2919.82|2908.32|2919.01|2907.51|2919.85|2908.35|2918.53|2907.03|33
1734207940000|2024-12-14 20:25:40|2918.85|2907.35|2923.36|2911.86|2923.36|2911.86|2918.85|2907.35|26
1734207950000|2024-12-14 20:25:50|2923.42|2911.92|2922.16|2910.66|2923.42|2911.92|2921.88|2910.38|31
1734207960000|2024-12-14 20:26:00|2922.12|2910.62|2924.84|2913.34|2924.84|2913.34|2922.08|2910.58|34
1734207970000|2024-12-14 20:26:10|2925.5|2914|2927.93|2916.43|2928.27|2916.77|2925.5|2914|30
1734207980000|2024-12-14 20:26:20|2927.57|2916.07|2927.15|2915.65|2928.11|2916.61|2926.81|2915.31|38
1734207990000|2024-12-14 20:26:30|2927.12|2915.62|2925.89|2914.39|2927.3|2915.8|2925.86|2914.36|32
1734208000000|2024-12-14 20:26:40|2926.09|2914.59|2929.11|2917.61|2929.39|2917.89|2925.94|2914.44|26
1734208010000|2024-12-14 20:26:50|2928.91|2917.41|2929.06|2917.56|2930.01|2918.51|2928.87|2917.37|36
1734208020000|2024-12-14 20:27:00|2929.09|2917.59|2929.26|2917.76|2929.99|2918.49|2929.09|2917.59|34
1734208030000|2024-12-14 20:27:10|2929.25|2917.75|2934.29|2922.79|2934.36|2922.86|2929.25|2917.75|30
1734208040000|2024-12-14 20:27:20|2934.25|2922.75|2935.22|2923.72|2935.22|2923.72|2934.06|2922.56|32
1734208050000|2024-12-14 20:27:30|2935.45|2923.95|2937.74|2926.24|2938.04|2926.54|2935.28|2923.78|34
1734208060000|2024-12-14 20:27:40|2937.39|2925.89|2939.3|2927.8|2939.39|2927.89|2937.1|2925.6|30
1734208070000|2024-12-14 20:27:50|2939.32|2927.82|2940.8|2929.3|2941.39|2929.89|2939.3|2927.8|18
1734208080000|2024-12-14 20:28:00|2940.48|2928.98|2935.38|2923.88|2940.48|2928.98|2935.31|2923.81|38
1734208090000|2024-12-14 20:28:10|2935.8|2924.3|2935.86|2924.36|2937.05|2925.55|2935.34|2923.84|25
1734208100000|2024-12-14 20:28:20|2935.84|2924.34|2936.5|2925|2937.32|2925.82|2935.84|2924.34|35
1734208110000|2024-12-14 20:28:30|2936.43|2924.93|2937.3|2925.8|2937.3|2925.8|2936.27|2924.77|31
1734208120000|2024-12-14 20:28:40|2937.28|2925.78|2939.76|2928.26|2939.76|2928.26|2937.14|2925.64|29
1734208130000|2024-12-14 20:28:50|2939.77|2928.27|2939.51|2928.01|2940.81|2929.31|2938.3|2926.8|38
1734208140000|2024-12-14 20:29:00|2940.18|2928.68|2943.27|2931.77|2943.27|2931.77|2939.96|2928.46|34
1734208150000|2024-12-14 20:29:10|2943.51|2932.01|2944.33|2932.83|2945.06|2933.56|2943.51|2932.01|23
1734208160000|2024-12-14 20:29:20|2944.32|2932.82|2946.59|2935.09|2947.46|2935.96|2944.32|2932.82|30
1734208170000|2024-12-14 20:29:30|2946.6|2935.1|2945.2|2933.7|2946.6|2935.1|2945.17|2933.67|31
1734208180000|2024-12-14 20:29:40|2945.18|2933.68|2944.99|2933.49|2945.18|2933.68|2944.09|2932.59|29
1734208190000|2024-12-14 20:29:50|2944.9|2933.4|2945.46|2933.96|2946.26|2934.76|2944.72|2933.22|35
1734208200000|2024-12-14 20:30:00|2945.34|2933.84|2941.08|2929.58|2945.35|2933.85|2940.38|2928.88|38
1734208210000|2024-12-14 20:30:10|2940.91|2929.41|2942.29|2930.79|2943.42|2931.92|2940.37|2928.87|38
1734208220000|2024-12-14 20:30:20|2942.15|2930.65|2944.54|2933.04|2944.56|2933.06|2941.54|2930.04|32
1734208230000|2024-12-14 20:30:30|2944.48|2932.98|2947.46|2935.96|2947.47|2935.97|2943.67|2932.17|32
1734208240000|2024-12-14 20:30:40|2947.2|2935.7|2948.28|2936.78|2948.28|2936.78|2946.98|2935.48|25
1734208250000|2024-12-14 20:30:50|2948.7|2937.2|2949.33|2937.83|2950.65|2939.15|2948.7|2937.2|37
1734208260000|2024-12-14 20:31:00|2949.3|2937.8|2949.44|2937.94|2950.23|2938.73|2947.8|2936.3|33
1734208270000|2024-12-14 20:31:10|2949.49|2937.99|2951.19|2939.69|2951.22|2939.72|2949.45|2937.95|37
1734208280000|2024-12-14 20:31:20|2951.2|2939.7|2951.99|2940.49|2955.19|2943.69|2951.19|2939.69|34
1734208290000|2024-12-14 20:31:30|2952.06|2940.56|2952.98|2941.48|2953.5|2942|2951.11|2939.61|31
1734208300000|2024-12-14 20:31:40|2952.91|2941.41|2950.33|2938.83|2953.12|2941.62|2950.33|2938.83|32
1734208310000|2024-12-14 20:31:50|2950.46|2938.96|2950.8|2939.3|2951.33|2939.83|2950.01|2938.51|35
1734208320000|2024-12-14 20:32:00|2950.82|2939.32|2946.58|2935.08|2952.15|2940.65|2946.58|2935.08|34
1734208330000|2024-12-14 20:32:10|2946.68|2935.18|2944.83|2933.33|2946.68|2935.18|2944.46|2932.96|34
1734208340000|2024-12-14 20:32:20|2944.82|2933.32|2943.15|2931.65|2945.14|2933.64|2942.79|2931.29|32
1734208350000|2024-12-14 20:32:30|2942.84|2931.34|2943.64|2932.14|2944.09|2932.59|2942.67|2931.17|26
1734208360000|2024-12-14 20:32:40|2943.65|2932.15|2937.87|2926.37|2943.65|2932.15|2937.71|2926.21|36
1734208370000|2024-12-14 20:32:50|2938.01|2926.51|2937.72|2926.22|2938.02|2926.52|2936.71|2925.21|31
1734208380000|2024-12-14 20:33:00|2937.74|2926.24|2938.78|2927.28|2938.78|2927.28|2937.71|2926.21|33
1734208390000|2024-12-14 20:33:10|2939.3|2927.8|2941.2|2929.7|2942.06|2930.56|2939.23|2927.73|38
1734208400000|2024-12-14 20:33:20|2941.07|2929.57|2940.94|2929.44|2941.47|2929.97|2939.54|2928.04|31
1734208410000|2024-12-14 20:33:30|2940.93|2929.43|2940.55|2929.05|2941.49|2929.99|2940.06|2928.56|27
1734208420000|2024-12-14 20:33:40|2940.56|2929.06|2942.6|2931.1|2942.6|2931.1|2940.56|2929.06|37
1734208430000|2024-12-14 20:33:50|2942.89|2931.39|2943.71|2932.21|2944.11|2932.61|2942.52|2931.02|31
1734208440000|2024-12-14 20:34:00|2943.7|2932.2|2940.11|2928.61|2943.75|2932.25|2940.11|2928.61|35
1734208450000|2024-12-14 20:34:10|2940.1|2928.6|2942.46|2930.96|2942.91|2931.41|2939.73|2928.23|31
1734208460000|2024-12-14 20:34:20|2942.43|2930.93|2939.96|2928.46|2942.43|2930.93|2939.34|2927.84|27
1734208470000|2024-12-14 20:34:30|2940.54|2929.04|2941.29|2929.79|2941.31|2929.81|2940.49|2928.99|22
1734208480000|2024-12-14 20:34:40|2941.41|2929.91|2943|2931.5|2943.12|2931.62|2941.41|2929.91|28
1734208490000|2024-12-14 20:34:50|2943.01|2931.51|2941.53|2930.03|2944.38|2932.88|2941.28|2929.78|36
1734208500000|2024-12-14 20:35:00|2941.86|2930.36|2945.26|2933.76|2945.26|2933.76|2941.86|2930.36|31
1734208510000|2024-12-14 20:35:10|2945.28|2933.78|2948.56|2937.06|2948.77|2937.27|2945.28|2933.78|35
1734208520000|2024-12-14 20:35:20|2948.44|2936.94|2945.86|2934.36|2948.54|2937.04|2945.41|2933.91|35
1734208530000|2024-12-14 20:35:30|2946.01|2934.51|2946.13|2934.63|2946.3|2934.8|2945.31|2933.81|23
1734208540000|2024-12-14 20:35:40|2946.12|2934.62|2945.9|2934.4|2947.59|2936.09|2944.8|2933.3|36
1734208550000|2024-12-14 20:35:50|2945.88|2934.38|2944.92|2933.42|2946.24|2934.74|2944.92|2933.42|26
1734208560000|2024-12-14 20:36:00|2944.98|2933.48|2939.53|2928.03|2945.25|2933.75|2939.53|2928.03|38
1734208570000|2024-12-14 20:36:10|2939.61|2928.11|2938.85|2927.35|2940.14|2928.64|2938.82|2927.32|34
1734208580000|2024-12-14 20:36:20|2938.9|2927.4|2942.2|2930.7|2942.2|2930.7|2938.8|2927.3|34
1734208590000|2024-12-14 20:36:30|2942.34|2930.84|2940.24|2928.74|2942.49|2930.99|2939.84|2928.34|32
1734208600000|2024-12-14 20:36:40|2940.13|2928.63|2942.81|2931.31|2943.27|2931.77|2939.94|2928.44|26
1734208610000|2024-12-14 20:36:50|2942.4|2930.9|2940.62|2929.12|2942.4|2930.9|2940.48|2928.98|35
1734208620000|2024-12-14 20:37:00|2940.66|2929.16|2938.32|2926.82|2940.66|2929.16|2938.32|2926.82|36
1734208630000|2024-12-14 20:37:10|2937.78|2926.28|2935.75|2924.25|2937.84|2926.34|2935.68|2924.18|36
1734208640000|2024-12-14 20:37:20|2935.77|2924.27|2934.84|2923.34|2936.39|2924.89|2934.78|2923.28|25
1734208650000|2024-12-14 20:37:30|2934.57|2923.07|2934.78|2923.28|2935.5|2924|2933.49|2921.99|28
1734208660000|2024-12-14 20:37:40|2934.81|2923.31|2934.41|2922.91|2936.3|2924.8|2934.41|2922.91|35
1734208670000|2024-12-14 20:37:50|2934.53|2923.03|2931.12|2919.62|2934.53|2923.03|2930.92|2919.42|35
1734208680000|2024-12-14 20:38:00|2931.18|2919.68|2925.2|2913.7|2931.18|2919.68|2925.18|2913.68|36
1734208690000|2024-12-14 20:38:10|2925.18|2913.68|2928.13|2916.63|2928.92|2917.42|2925.18|2913.68|38
1734208700000|2024-12-14 20:38:20|2928.14|2916.64|2927.04|2915.54|2929.31|2917.81|2926.98|2915.48|38
1734208710000|2024-12-14 20:38:30|2927.03|2915.53|2930.45|2918.95|2930.45|2918.95|2926.78|2915.28|31
1734208720000|2024-12-14 20:38:40|2930.55|2919.05|2932.1|2920.6|2933.02|2921.52|2930.55|2919.05|33
1734208730000|2024-12-14 20:38:50|2932.12|2920.62|2930.54|2919.04|2932.12|2920.62|2930.47|2918.97|34
1734208740000|2024-12-14 20:39:00|2930.5|2919|2930.35|2918.85|2931.64|2920.14|2930.25|2918.75|37
1734208750000|2024-12-14 20:39:10|2930.28|2918.78|2931.38|2919.88|2931.38|2919.88|2929.93|2918.43|35
1734208760000|2024-12-14 20:39:20|2931.3|2919.8|2931.33|2919.83|2931.53|2920.03|2931.19|2919.69|26
1734208770000|2024-12-14 20:39:30|2931.32|2919.82|2933.23|2921.73|2933.33|2921.83|2931.21|2919.71|30
1734208780000|2024-12-14 20:39:40|2933.31|2921.81|2934.27|2922.77|2934.27|2922.77|2931.78|2920.28|32
1734208790000|2024-12-14 20:39:50|2934.25|2922.75|2933.4|2921.9|2936.48|2924.98|2933.4|2921.9|34
1734208800000|2024-12-14 20:40:00|2933.41|2921.91|2933.28|2921.78|2933.41|2921.91|2932.49|2920.99|31
1734208810000|2024-12-14 20:40:10|2933.27|2921.77|2931.28|2919.78|2933.3|2921.8|2930.18|2918.68|33
1734208820000|2024-12-14 20:40:20|2931.29|2919.79|2932.18|2920.68|2932.3|2920.8|2931.27|2919.77|27
1734208830000|2024-12-14 20:40:30|2932.14|2920.64|2929.56|2918.06|2932.36|2920.86|2928.92|2917.42|31
1734208840000|2024-12-14 20:40:40|2929.51|2918.01|2926.68|2915.18|2930.02|2918.52|2926.68|2915.18|27
1734208850000|2024-12-14 20:40:50|2927.23|2915.73|2926.18|2914.68|2929.1|2917.6|2926.18|2914.68|31
1734208860000|2024-12-14 20:41:00|2926.28|2914.78|2924.15|2912.65|2926.3|2914.8|2924.03|2912.53|30
1734208870000|2024-12-14 20:41:10|2924.27|2912.77|2923.6|2912.1|2924.28|2912.78|2922.85|2911.35|30
1734208880000|2024-12-14 20:41:20|2923.59|2912.09|2921.28|2909.78|2923.59|2912.09|2920.57|2909.07|35
1734208890000|2024-12-14 20:41:30|2921.29|2909.79|2922.54|2911.04|2922.54|2911.04|2920.19|2908.69|27
1734208900000|2024-12-14 20:41:40|2922.55|2911.05|2922.83|2911.33|2923.08|2911.58|2922.55|2911.05|26
1734208910000|2024-12-14 20:41:50|2922.84|2911.34|2922.54|2911.04|2923.88|2912.38|2922.29|2910.79|27
1734208920000|2024-12-14 20:42:00|2922.62|2911.12|2922.8|2911.3|2923.17|2911.67|2922.62|2911.12|31
1734208930000|2024-12-14 20:42:10|2922.77|2911.27|2925.96|2914.46|2925.96|2914.46|2922.77|2911.27|35
1734208940000|2024-12-14 20:42:20|2925.97|2914.47|2928.25|2916.75|2928.3|2916.8|2925.97|2914.47|26
1734208950000|2024-12-14 20:42:30|2927.57|2916.07|2920.94|2909.44|2927.57|2916.07|2920.85|2909.35|35
1734208960000|2024-12-14 20:42:40|2920.93|2909.43|2920.32|2908.82|2920.93|2909.43|2920.19|2908.69|31
1734208970000|2024-12-14 20:42:50|2920.28|2908.78|2921.58|2910.08|2921.58|2910.08|2920.28|2908.78|28
1734208980000|2024-12-14 20:43:00|2921.82|2910.32|2925.79|2914.29|2926.25|2914.75|2921.63|2910.13|32
1734208990000|2024-12-14 20:43:10|2925.5|2914|2923.85|2912.35|2925.5|2914|2923.79|2912.29|35
1734209000000|2024-12-14 20:43:20|2923.96|2912.46|2926.98|2915.48|2926.98|2915.48|2923.96|2912.46|23
1734209010000|2024-12-14 20:43:30|2927.3|2915.8|2926.3|2914.8|2928.26|2916.76|2926.3|2914.8|36
1734209020000|2024-12-14 20:43:40|2926.19|2914.69|2924.38|2912.88|2926.26|2914.76|2924.38|2912.88|30
1734209030000|2024-12-14 20:43:50|2924.41|2912.91|2924.56|2913.06|2925.38|2913.88|2923.78|2912.28|35
1734209040000|2024-12-14 20:44:00|2924.46|2912.96|2922.13|2910.63|2924.62|2913.12|2922.13|2910.63|32
1734209050000|2024-12-14 20:44:10|2922.28|2910.78|2922.85|2911.35|2923.77|2912.27|2922.25|2910.75|29
1734209060000|2024-12-14 20:44:20|2922.23|2910.73|2921.36|2909.86|2922.26|2910.76|2921.36|2909.86|27
1734209070000|2024-12-14 20:44:30|2920.95|2909.45|2918.8|2907.3|2921.27|2909.77|2918.35|2906.85|35
1734209080000|2024-12-14 20:44:40|2918.94|2907.44|2917.29|2905.79|2918.94|2907.44|2916.93|2905.43|28
1734209090000|2024-12-14 20:44:50|2917.3|2905.8|2917.78|2906.28|2917.89|2906.39|2917.29|2905.79|24
1734209100000|2024-12-14 20:45:00|2917.89|2906.39|2919.03|2907.53|2919.52|2908.02|2917.89|2906.39|30
1734209110000|2024-12-14 20:45:10|2918.53|2907.03|2916.69|2905.19|2919.11|2907.61|2916.65|2905.15|23
1734209120000|2024-12-14 20:45:20|2916.66|2905.16|2918.69|2907.19|2918.72|2907.22|2916.38|2904.88|20
1734209130000|2024-12-14 20:45:30|2918.68|2907.18|2918.22|2906.72|2919|2907.5|2917.67|2906.17|31
1734209140000|2024-12-14 20:45:40|2918.23|2906.73|2925.51|2914.01|2925.69|2914.19|2918.23|2906.73|36
1734209150000|2024-12-14 20:45:50|2925.38|2913.88|2927.47|2915.97|2928.25|2916.75|2924.6|2913.1|35
1734209160000|2024-12-14 20:46:00|2927.4|2915.9|2928.17|2916.67|2930.59|2919.09|2926.87|2915.37|36
1734209170000|2024-12-14 20:46:10|2928.25|2916.75|2924.66|2913.16|2928.49|2916.99|2924.54|2913.04|37
1734209180000|2024-12-14 20:46:20|2924.64|2913.14|2924.14|2912.64|2924.64|2913.14|2922.24|2910.74|32
1734209190000|2024-12-14 20:46:30|2924.18|2912.68|2926.98|2915.48|2927.23|2915.73|2924.18|2912.68|28
1734209200000|2024-12-14 20:46:40|2926.97|2915.47|2923.8|2912.3|2926.97|2915.47|2923.66|2912.16|36
1734209210000|2024-12-14 20:46:50|2923.27|2911.77|2924.54|2913.04|2924.54|2913.04|2923.27|2911.77|31
1734209220000|2024-12-14 20:47:00|2924.55|2913.05|2926.26|2914.76|2927.33|2915.83|2924.51|2913.01|28
1734209230000|2024-12-14 20:47:10|2926.67|2915.17|2922.83|2911.33|2926.67|2915.17|2922.29|2910.79|37
1734209240000|2024-12-14 20:47:20|2923.2|2911.7|2924.32|2912.82|2924.79|2913.29|2923.2|2911.7|28
1734209250000|2024-12-14 20:47:30|2924.28|2912.78|2921.49|2909.99|2924.31|2912.81|2921.46|2909.96|28
1734209260000|2024-12-14 20:47:40|2921.5|2910|2921.15|2909.65|2921.5|2910|2920.69|2909.19|22
1734209270000|2024-12-14 20:47:50|2921.17|2909.67|2921.2|2909.7|2922.3|2910.8|2921.04|2909.54|32
1734209280000|2024-12-14 20:48:00|2920.98|2909.48|2918.04|2906.54|2921.53|2910.03|2918.04|2906.54|37
1734209290000|2024-12-14 20:48:10|2918.25|2906.75|2921.25|2909.75|2921.25|2909.75|2918.25|2906.75|33
1734209300000|2024-12-14 20:48:20|2921.23|2909.73|2918.33|2906.83|2921.25|2909.75|2918.13|2906.63|36
1734209310000|2024-12-14 20:48:30|2918.22|2906.72|2918.29|2906.79|2918.64|2907.14|2917.94|2906.44|23
1734209320000|2024-12-14 20:48:40|2918.31|2906.81|2914.66|2903.16|2918.31|2906.81|2914.63|2903.13|33
1734209330000|2024-12-14 20:48:50|2914.62|2903.12|2913.36|2901.86|2914.65|2903.15|2912.78|2901.28|38
1734209340000|2024-12-14 20:49:00|2913.59|2902.09|2913.8|2902.3|2914.93|2903.43|2913.45|2901.95|35
1734209350000|2024-12-14 20:49:10|2914.04|2902.54|2915.1|2903.6|2915.1|2903.6|2913.54|2902.04|28
1734209360000|2024-12-14 20:49:20|2915.19|2903.69|2915.7|2904.2|2916.19|2904.69|2914.37|2902.87|35
1734209370000|2024-12-14 20:49:30|2915.53|2904.03|2917.35|2905.85|2918.17|2906.67|2914.89|2903.39|36
1734209380000|2024-12-14 20:49:40|2917.32|2905.82|2916.99|2905.49|2917.45|2905.95|2916.94|2905.44|30
1734209390000|2024-12-14 20:49:50|2917.05|2905.55|2919.16|2907.66|2919.16|2907.66|2917.05|2905.55|31
1734209400000|2024-12-14 20:50:00|2919.58|2908.08|2922.83|2911.33|2923.5|2912|2919.58|2908.08|36
1734209410000|2024-12-14 20:50:10|2923.17|2911.67|2924.93|2913.43|2924.93|2913.43|2923.17|2911.67|29
1734209420000|2024-12-14 20:50:20|2924.98|2913.48|2929.56|2918.06|2929.56|2918.06|2924.98|2913.48|29
1734209430000|2024-12-14 20:50:30|2929.8|2918.3|2933.24|2921.74|2933.41|2921.91|2929.8|2918.3|28
1734209440000|2024-12-14 20:50:40|2933.29|2921.79|2929.82|2918.32|2933.29|2921.79|2929.82|2918.32|36
1734209450000|2024-12-14 20:50:50|2929.74|2918.24|2929.29|2917.79|2929.74|2918.24|2928.03|2916.53|37
1734209460000|2024-12-14 20:51:00|2929.28|2917.78|2926.28|2914.78|2929.28|2917.78|2925.46|2913.96|36
1734209470000|2024-12-14 20:51:10|2925.95|2914.45|2925.17|2913.67|2926.75|2915.25|2924.88|2913.38|39
1734209480000|2024-12-14 20:51:20|2925.26|2913.76|2926.32|2914.82|2926.37|2914.87|2923.91|2912.41|33
1734209490000|2024-12-14 20:51:30|2926.51|2915.01|2926.15|2914.65|2927.09|2915.59|2926.15|2914.65|34
1734209500000|2024-12-14 20:51:40|2926.21|2914.71|2921.61|2910.11|2926.21|2914.71|2921.51|2910.01|37
1734209510000|2024-12-14 20:51:50|2921.51|2910.01|2920.85|2909.35|2922.17|2910.67|2920.85|2909.35|31
1734209520000|2024-12-14 20:52:00|2920.55|2909.05|2917.03|2905.53|2920.55|2909.05|2916.69|2905.19|27
1734209530000|2024-12-14 20:52:10|2916.69|2905.19|2915.3|2903.8|2917.18|2905.68|2915.19|2903.69|34
1734209540000|2024-12-14 20:52:20|2915.19|2903.69|2915.38|2903.88|2915.82|2904.32|2914.41|2902.91|26
1734209550000|2024-12-14 20:52:30|2915.41|2903.91|2908.66|2897.16|2915.93|2904.43|2908.66|2897.16|39
1734209560000|2024-12-14 20:52:40|2908.67|2897.17|2906.8|2895.3|2908.88|2897.38|2906.8|2895.3|36
1734209570000|2024-12-14 20:52:50|2906.73|2895.23|2909.8|2898.3|2909.98|2898.48|2906.2|2894.7|33
1734209580000|2024-12-14 20:53:00|2909.79|2898.29|2909.09|2897.59|2910.23|2898.73|2909.09|2897.59|35
1734209590000|2024-12-14 20:53:10|2909.07|2897.57|2911.12|2899.62|2911.31|2899.81|2908.32|2896.82|34
1734209600000|2024-12-14 20:53:20|2911.17|2899.67|2911.07|2899.57|2911.42|2899.92|2910.83|2899.33|36
1734209610000|2024-12-14 20:53:30|2911.08|2899.58|2910.6|2899.1|2912.12|2900.62|2910.01|2898.51|31
1734209620000|2024-12-14 20:53:40|2910.61|2899.11|2909.59|2898.09|2911.33|2899.83|2909.44|2897.94|34
1734209630000|2024-12-14 20:53:50|2909.46|2897.96|2909.8|2898.3|2910.08|2898.58|2908.97|2897.47|33
1734209640000|2024-12-14 20:54:00|2909.76|2898.26|2907.85|2896.35|2910.04|2898.54|2907.74|2896.24|35
1734209650000|2024-12-14 20:54:10|2907.89|2896.39|2908.97|2897.47|2909.18|2897.68|2907.89|2896.39|33
1734209660000|2024-12-14 20:54:20|2908.98|2897.48|2909.87|2898.37|2911.6|2900.1|2908.98|2897.48|34
1734209670000|2024-12-14 20:54:30|2910.23|2898.73|2910.32|2898.82|2911.22|2899.72|2909.82|2898.32|37
1734209680000|2024-12-14 20:54:40|2909.45|2897.95|2906.66|2895.16|2909.45|2897.95|2906.66|2895.16|34
1734209690000|2024-12-14 20:54:50|2906.81|2895.31|2904.69|2893.19|2906.81|2895.31|2904.69|2893.19|31
1734209700000|2024-12-14 20:55:00|2904.6|2893.1|2902.97|2891.47|2905.16|2893.66|2902.64|2891.14|31
1734209710000|2024-12-14 20:55:10|2903.14|2891.64|2903.68|2892.18|2904.81|2893.31|2903.14|2891.64|34
1734209720000|2024-12-14 20:55:20|2903.66|2892.16|2901.79|2890.29|2903.66|2892.16|2901.26|2889.76|36
1734209730000|2024-12-14 20:55:30|2901.72|2890.22|2901.05|2889.55|2901.8|2890.3|2900.91|2889.41|22
1734209740000|2024-12-14 20:55:40|2901.27|2889.77|2900.84|2889.34|2901.33|2889.83|2900.17|2888.67|37
1734209750000|2024-12-14 20:55:50|2900.93|2889.43|2899.08|2887.58|2900.93|2889.43|2899.08|2887.58|37
1734209760000|2024-12-14 20:56:00|2899.07|2887.57|2897.75|2886.25|2899.07|2887.57|2897.14|2885.64|38
1734209770000|2024-12-14 20:56:10|2897.86|2886.36|2900.64|2889.14|2900.64|2889.14|2897.73|2886.23|35
1734209780000|2024-12-14 20:56:20|2900.82|2889.32|2899.26|2887.76|2900.94|2889.44|2898.83|2887.33|34
1734209790000|2024-12-14 20:56:30|2899.39|2887.89|2898.12|2886.62|2899.39|2887.89|2897.86|2886.36|35
1734209800000|2024-12-14 20:56:40|2897.89|2886.39|2896.7|2885.2|2897.89|2886.39|2896.54|2885.04|38
1734209810000|2024-12-14 20:56:50|2896.75|2885.25|2897.43|2885.93|2898.07|2886.57|2896.75|2885.25|32
1734209820000|2024-12-14 20:57:00|2897.44|2885.94|2895.93|2884.43|2898.34|2886.84|2895.93|2884.43|34
1734209830000|2024-12-14 20:57:10|2895.88|2884.38|2895.86|2884.36|2895.88|2884.38|2892.32|2880.82|35
1734209840000|2024-12-14 20:57:20|2895.91|2884.41|2898.4|2886.9|2898.51|2887.01|2895.91|2884.41|31
1734209850000|2024-12-14 20:57:30|2898.33|2886.83|2898.08|2886.58|2898.33|2886.83|2897.36|2885.86|33
1734209860000|2024-12-14 20:57:40|2898.18|2886.68|2897.41|2885.91|2898.54|2887.04|2897.34|2885.84|29
1734209870000|2024-12-14 20:57:50|2897.39|2885.89|2897.26|2885.76|2897.54|2886.04|2896.35|2884.85|35
1734209880000|2024-12-14 20:58:00|2897.18|2885.68|2898.55|2887.05|2898.55|2887.05|2896.71|2885.21|32
1734209890000|2024-12-14 20:58:10|2898.67|2887.17|2902.13|2890.63|2902.13|2890.63|2898.67|2887.17|22
1734209900000|2024-12-14 20:58:20|2902.3|2890.8|2899.13|2887.63|2902.39|2890.89|2899.13|2887.63|33
1734209910000|2024-12-14 20:58:30|2898.63|2887.13|2897.56|2886.06|2898.69|2887.19|2896.05|2884.55|30
1734209920000|2024-12-14 20:58:40|2897.55|2886.05|2897.95|2886.45|2899.2|2887.7|2897.55|2886.05|36
1734209930000|2024-12-14 20:58:50|2897.87|2886.37|2898.95|2887.45|2899|2887.5|2897.87|2886.37|30
1734209940000|2024-12-14 20:59:00|2898.93|2887.43|2896.69|2885.19|2898.93|2887.43|2896.48|2884.98|33
1734209950000|2024-12-14 20:59:10|2896.72|2885.22|2896.12|2884.62|2896.72|2885.22|2895.69|2884.19|30
1734209960000|2024-12-14 20:59:20|2895.79|2884.29|2893.69|2882.19|2896.02|2884.52|2893.69|2882.19|32
1734209970000|2024-12-14 20:59:30|2893.68|2882.18|2893.97|2882.47|2894.11|2882.61|2893.68|2882.18|21
1734209980000|2024-12-14 20:59:40|2893.96|2882.46|2896.81|2885.31|2896.81|2885.31|2893.88|2882.38|32
1734209990000|2024-12-14 20:59:50|2896.73|2885.23|2895.6|2884.1|2896.81|2885.31|2894.74|2883.24|25
1734210000000|2024-12-14 21:00:00|2895.61|2884.11|2897.07|2885.57|2897.07|2885.57|2895.61|2884.11|36
1734210010000|2024-12-14 21:00:10|2896.86|2885.36|2898.33|2886.83|2899.58|2888.08|2895.29|2883.79|34
1734210020000|2024-12-14 21:00:20|2898.25|2886.75|2897.7|2886.2|2898.25|2886.75|2896.38|2884.88|38
1734210030000|2024-12-14 21:00:30|2897.71|2886.21|2898.84|2887.34|2899.39|2887.89|2897.67|2886.17|36
1734210040000|2024-12-14 21:00:40|2898.74|2887.24|2900.79|2889.29|2901.03|2889.53|2898.74|2887.24|39
1734210050000|2024-12-14 21:00:50|2900.9|2889.4|2901.62|2890.12|2901.64|2890.14|2900.73|2889.23|34
1734210060000|2024-12-14 21:01:00|2901.31|2889.81|2897.55|2886.05|2901.31|2889.81|2896.73|2885.23|35
1734210070000|2024-12-14 21:01:10|2897.48|2885.98|2898.35|2886.85|2898.96|2887.46|2897.48|2885.98|37
1734210080000|2024-12-14 21:01:20|2898.41|2886.91|2898.81|2887.31|2899.12|2887.62|2898.39|2886.89|28
1734210090000|2024-12-14 21:01:30|2898.66|2887.16|2900.23|2888.73|2900.24|2888.74|2897.9|2886.4|36
1734210100000|2024-12-14 21:01:40|2900.25|2888.75|2898.81|2887.31|2901.33|2889.83|2898.81|2887.31|37
1734210110000|2024-12-14 21:01:50|2898.91|2887.41|2896.59|2885.09|2899.18|2887.68|2896.59|2885.09|39
1734210120000|2024-12-14 21:02:00|2896.68|2885.18|2893.71|2882.21|2897.11|2885.61|2890.13|2878.63|36
1734210130000|2024-12-14 21:02:10|2893.39|2881.89|2894.26|2882.76|2895.35|2883.85|2893.34|2881.84|30
1734210140000|2024-12-14 21:02:20|2894.25|2882.75|2893.39|2881.89|2894.68|2883.18|2892.86|2881.36|38
1734210150000|2024-12-14 21:02:30|2893.44|2881.94|2893.17|2881.67|2894.61|2883.11|2892.66|2881.16|34
1734210160000|2024-12-14 21:02:40|2893.35|2881.85|2893.82|2882.32|2894.42|2882.92|2893.25|2881.75|35
1734210170000|2024-12-14 21:02:50|2893.83|2882.33|2893.42|2881.92|2894|2882.5|2893.36|2881.86|33
1734210180000|2024-12-14 21:03:00|2893.36|2881.86|2891.25|2879.75|2893.7|2882.2|2890.98|2879.48|34
1734210190000|2024-12-14 21:03:10|2891.28|2879.78|2892.46|2880.96|2892.59|2881.09|2890.69|2879.19|37
1734210200000|2024-12-14 21:03:20|2892.63|2881.13|2891.73|2880.23|2893.65|2882.15|2890.27|2878.77|35
1734210210000|2024-12-14 21:03:30|2891.74|2880.24|2891.19|2879.69|2892.07|2880.57|2891.19|2879.69|35
1734210220000|2024-12-14 21:03:40|2891.27|2879.77|2893.15|2881.65|2893.65|2882.15|2891.19|2879.69|35
1734210230000|2024-12-14 21:03:50|2893.24|2881.74|2890.42|2878.92|2893.24|2881.74|2890.42|2878.92|24
1734210240000|2024-12-14 21:04:00|2890.41|2878.91|2894.15|2882.65|2894.15|2882.65|2890.11|2878.61|38
1734210250000|2024-12-14 21:04:10|2893.96|2882.46|2894.04|2882.54|2896.47|2884.97|2893.85|2882.35|36
1734210260000|2024-12-14 21:04:20|2894.15|2882.65|2896.53|2885.03|2896.53|2885.03|2893.89|2882.39|29
1734210270000|2024-12-14 21:04:30|2896.3|2884.8|2895.81|2884.31|2897.9|2886.4|2895.81|2884.31|30
1734210280000|2024-12-14 21:04:40|2895.85|2884.35|2897.86|2886.36|2898.48|2886.98|2895.74|2884.24|37
1734210290000|2024-12-14 21:04:50|2897.98|2886.48|2899.72|2888.22|2900|2888.5|2897.68|2886.18|32
1734210300000|2024-12-14 21:05:00|2899.58|2888.08|2897.4|2885.9|2899.64|2888.14|2897.32|2885.82|36
1734210310000|2024-12-14 21:05:10|2897.27|2885.77|2897.93|2886.43|2897.93|2886.43|2896.53|2885.03|35
1734210320000|2024-12-14 21:05:20|2897.92|2886.42|2896.6|2885.1|2898.88|2887.38|2896.6|2885.1|34
1734210330000|2024-12-14 21:05:30|2896.55|2885.05|2893.18|2881.68|2896.55|2885.05|2893.18|2881.68|36
1734210340000|2024-12-14 21:05:40|2893.39|2881.89|2892.69|2881.19|2893.39|2881.89|2892.14|2880.64|32
1734210350000|2024-12-14 21:05:50|2892.74|2881.24|2894.78|2883.28|2895.07|2883.57|2892.71|2881.21|34
1734210360000|2024-12-14 21:06:00|2895|2883.5|2899.09|2887.59|2899.09|2887.59|2895|2883.5|34
1734210370000|2024-12-14 21:06:10|2899.48|2887.98|2902.87|2891.37|2903.06|2891.56|2899.48|2887.98|33
1734210380000|2024-12-14 21:06:20|2903.05|2891.55|2902.92|2891.42|2904.16|2892.66|2902.45|2890.95|31
1734210390000|2024-12-14 21:06:30|2903.29|2891.79|2910.41|2898.91|2910.44|2898.94|2902.75|2891.25|30
1734210400000|2024-12-14 21:06:40|2910.57|2899.07|2913.8|2902.3|2914.57|2903.07|2910.57|2899.07|33
1734210410000|2024-12-14 21:06:50|2913.43|2901.93|2913.43|2901.93|2913.46|2901.96|2911.87|2900.37|37
1734210420000|2024-12-14 21:07:00|2913.7|2902.2|2910.09|2898.59|2914.13|2902.63|2910.09|2898.59|40
1734210430000|2024-12-14 21:07:10|2909.28|2897.78|2908.39|2896.89|2909.7|2898.2|2907.33|2895.83|37
1734210440000|2024-12-14 21:07:20|2908.62|2897.12|2906.9|2895.4|2908.62|2897.12|2905.74|2894.24|34
1734210450000|2024-12-14 21:07:30|2906.51|2895.01|2905.96|2894.46|2906.93|2895.43|2905.47|2893.97|32
1734210460000|2024-12-14 21:07:40|2906.13|2894.63|2901.37|2889.87|2906.13|2894.63|2901.26|2889.76|33
1734210470000|2024-12-14 21:07:50|2901.32|2889.82|2901.36|2889.86|2902.31|2890.81|2901.22|2889.72|34
1734210480000|2024-12-14 21:08:00|2901.3|2889.8|2901.86|2890.36|2903.3|2891.8|2901.3|2889.8|34
1734210490000|2024-12-14 21:08:10|2901.87|2890.37|2900.67|2889.17|2902.12|2890.62|2900.45|2888.95|37
1734210500000|2024-12-14 21:08:20|2900.68|2889.18|2897.78|2886.28|2900.68|2889.18|2897.57|2886.07|33
1734210510000|2024-12-14 21:08:30|2897.71|2886.21|2897.19|2885.69|2898.13|2886.63|2895.79|2884.29|33
1734210520000|2024-12-14 21:08:40|2897.21|2885.71|2900.93|2889.43|2901.04|2889.54|2897.21|2885.71|22
1734210530000|2024-12-14 21:08:50|2900.94|2889.44|2902.32|2890.82|2902.32|2890.82|2900.82|2889.32|30
1734210540000|2024-12-14 21:09:00|2902.3|2890.8|2906.29|2894.79|2906.29|2894.79|2902.3|2890.8|26
1734210550000|2024-12-14 21:09:10|2905.91|2894.41|2906.64|2895.14|2906.64|2895.14|2904.96|2893.46|36
1734210560000|2024-12-14 21:09:20|2906.62|2895.12|2904.52|2893.02|2906.8|2895.3|2904.26|2892.76|35
1734210570000|2024-12-14 21:09:30|2904.49|2892.99|2904.45|2892.95|2905.2|2893.7|2903.85|2892.35|34
1734210580000|2024-12-14 21:09:40|2905.17|2893.67|2906.45|2894.95|2906.47|2894.97|2905.02|2893.52|31
1734210590000|2024-12-14 21:09:50|2906.62|2895.12|2905.27|2893.77|2906.62|2895.12|2905.27|2893.77|31
1734210600000|2024-12-14 21:10:00|2905.38|2893.88|2902.14|2890.64|2905.38|2893.88|2900.73|2889.23|36
1734210610000|2024-12-14 21:10:10|2902.17|2890.67|2901.17|2889.67|2902.17|2890.67|2899.34|2887.84|34
1734210620000|2024-12-14 21:10:20|2901.16|2889.66|2898.35|2886.85|2901.9|2890.4|2898.32|2886.82|40
1734210630000|2024-12-14 21:10:30|2898.32|2886.82|2900.01|2888.51|2900.03|2888.53|2896.84|2885.34|36
1734210640000|2024-12-14 21:10:40|2900.02|2888.52|2900.6|2889.1|2901.18|2889.68|2899.9|2888.4|37
1734210650000|2024-12-14 21:10:50|2900.8|2889.3|2903.18|2891.68|2903.18|2891.68|2900.8|2889.3|39
1734210660000|2024-12-14 21:11:00|2903.13|2891.63|2905.13|2893.63|2905.13|2893.63|2902.95|2891.45|34
1734210670000|2024-12-14 21:11:10|2905.12|2893.62|2906.05|2894.55|2907.22|2895.72|2905.12|2893.62|29
1734210680000|2024-12-14 21:11:20|2906.03|2894.53|2905.21|2893.71|2906.07|2894.57|2904.28|2892.78|34
1734210690000|2024-12-14 21:11:30|2905.14|2893.64|2908.38|2896.88|2908.38|2896.88|2904.44|2892.94|37
1734210700000|2024-12-14 21:11:40|2908.46|2896.96|2909.42|2897.92|2910.09|2898.59|2908.46|2896.96|32
1734210710000|2024-12-14 21:11:50|2909.43|2897.93|2910.51|2899.01|2911.17|2899.67|2909.43|2897.93|30
1734210720000|2024-12-14 21:12:00|2910.9|2899.4|2913.89|2902.39|2913.89|2902.39|2910.9|2899.4|34
1734210730000|2024-12-14 21:12:10|2914.08|2902.58|2913|2901.5|2914.79|2903.29|2912.89|2901.39|35
1734210740000|2024-12-14 21:12:20|2912.97|2901.47|2915.2|2903.7|2915.21|2903.71|2912.97|2901.47|34
1734210750000|2024-12-14 21:12:30|2915.23|2903.73|2918.02|2906.52|2919.22|2907.72|2915.22|2903.72|32
1734210760000|2024-12-14 21:12:40|2918|2906.5|2922.89|2911.39|2923.04|2911.54|2917.11|2905.61|35
1734210770000|2024-12-14 21:12:50|2922.91|2911.41|2919.63|2908.13|2922.92|2911.42|2919.27|2907.77|37
1734210780000|2024-12-14 21:13:00|2919.69|2908.19|2924.07|2912.57|2924.33|2912.83|2919.69|2908.19|36
1734210790000|2024-12-14 21:13:10|2923.89|2912.39|2925.56|2914.06|2927.29|2915.79|2923.46|2911.96|32
1734210800000|2024-12-14 21:13:20|2925.63|2914.13|2924.84|2913.34|2926.2|2914.7|2924.68|2913.18|31
1734210810000|2024-12-14 21:13:30|2924.66|2913.16|2927.02|2915.52|2928.89|2917.39|2924.66|2913.16|35
1734210820000|2024-12-14 21:13:40|2927.13|2915.63|2926.16|2914.66|2927.23|2915.73|2925.32|2913.82|38
1734210830000|2024-12-14 21:13:50|2926.19|2914.69|2929.25|2917.75|2929.28|2917.78|2925.75|2914.25|28
1734210840000|2024-12-14 21:14:00|2929.27|2917.77|2923.17|2911.67|2929.29|2917.79|2922.92|2911.42|39
1734210850000|2024-12-14 21:14:10|2923.2|2911.7|2923.6|2912.1|2923.86|2912.36|2922.79|2911.29|37
1734210860000|2024-12-14 21:14:20|2924.25|2912.75|2931.95|2920.45|2931.95|2920.45|2924.25|2912.75|35
1734210870000|2024-12-14 21:14:30|2931.73|2920.23|2932.01|2920.51|2932.09|2920.59|2930.8|2919.3|38
1734210880000|2024-12-14 21:14:40|2932.02|2920.52|2933.81|2922.31|2933.81|2922.31|2932.02|2920.52|26
1734210890000|2024-12-14 21:14:50|2933.82|2922.32|2937.07|2925.57|2937.93|2926.43|2933.82|2922.32|39
1734210900000|2024-12-14 21:15:00|2937.04|2925.54|2939.62|2928.12|2940.61|2929.11|2935.65|2924.15|38
1734210910000|2024-12-14 21:15:10|2939.6|2928.1|2940.73|2929.23|2942.15|2930.65|2938.96|2927.46|36
1734210920000|2024-12-14 21:15:20|2940.78|2929.28|2944.49|2932.99|2944.86|2933.36|2940.22|2928.72|35
1734210930000|2024-12-14 21:15:30|2944.55|2933.05|2948.76|2937.26|2948.76|2937.26|2944.55|2933.05|29
1734210940000|2024-12-14 21:15:40|2948.35|2936.85|2947.84|2936.34|2949.42|2937.92|2947.55|2936.05|38
1734210950000|2024-12-14 21:15:50|2947.86|2936.36|2946.96|2935.46|2947.86|2936.36|2944.6|2933.1|37
1734210960000|2024-12-14 21:16:00|2947.49|2935.99|2941.23|2929.73|2947.69|2936.19|2941.23|2929.73|37
1734210970000|2024-12-14 21:16:10|2941.27|2929.77|2950.18|2938.68|2950.18|2938.68|2940.09|2928.59|39
1734210980000|2024-12-14 21:16:20|2950.38|2938.88|2950.53|2939.03|2953.48|2941.98|2950.19|2938.69|36
1734210990000|2024-12-14 21:16:30|2950.56|2939.06|2948.83|2937.33|2953.72|2942.22|2948.83|2937.33|37
1734211000000|2024-12-14 21:16:40|2949.47|2937.97|2949.14|2937.64|2950.2|2938.7|2948.76|2937.26|37
1734211010000|2024-12-14 21:16:50|2949.1|2937.6|2946.78|2935.28|2949.1|2937.6|2946.78|2935.28|36
1734211020000|2024-12-14 21:17:00|2946.8|2935.3|2939.75|2928.25|2946.93|2935.43|2939.75|2928.25|39
1734211030000|2024-12-14 21:17:10|2939.68|2928.18|2939.03|2927.53|2939.68|2928.18|2938.18|2926.68|35
1734211040000|2024-12-14 21:17:20|2939.48|2927.98|2940.57|2929.07|2942.76|2931.26|2939.48|2927.98|39
1734211050000|2024-12-14 21:17:30|2940.54|2929.04|2947.29|2935.79|2947.41|2935.91|2940.49|2928.99|39
1734211060000|2024-12-14 21:17:40|2947.1|2935.6|2943.79|2932.29|2947.1|2935.6|2943.79|2932.29|35
1734211070000|2024-12-14 21:17:50|2943.76|2932.26|2943.82|2932.32|2944.24|2932.74|2941.99|2930.49|39
1734211080000|2024-12-14 21:18:00|2943.92|2932.42|2943.95|2932.45|2944.98|2933.48|2941.78|2930.28|38
1734211090000|2024-12-14 21:18:10|2944.07|2932.57|2950.79|2939.29|2950.87|2939.37|2944.07|2932.57|40
1734211100000|2024-12-14 21:18:20|2950.44|2938.94|2950.13|2938.63|2950.44|2938.94|2948.01|2936.51|36
1734211110000|2024-12-14 21:18:30|2950.26|2938.76|2950.93|2939.43|2953.2|2941.7|2950.26|2938.76|37
1734211120000|2024-12-14 21:18:40|2950.92|2939.42|2950.52|2939.02|2952.41|2940.91|2950.5|2939|39
1734211130000|2024-12-14 21:18:50|2950.32|2938.82|2953.93|2942.43|2954.59|2943.09|2949.68|2938.18|39
1734211140000|2024-12-14 21:19:00|2953.9|2942.4|2952.9|2941.4|2953.98|2942.48|2951.83|2940.33|39
1734211150000|2024-12-14 21:19:10|2952.91|2941.41|2954.62|2943.12|2957.14|2945.64|2952.11|2940.61|38
1734211160000|2024-12-14 21:19:20|2954.63|2943.13|2950.37|2938.87|2954.75|2943.25|2950.37|2938.87|39
1734211170000|2024-12-14 21:19:30|2950.88|2939.38|2950.86|2939.36|2951.64|2940.14|2950.37|2938.87|39
1734211180000|2024-12-14 21:19:40|2950.84|2939.34|2951.2|2939.7|2951.45|2939.95|2950.06|2938.56|36
1734211190000|2024-12-14 21:19:50|2951.07|2939.57|2945.69|2934.19|2951.07|2939.57|2945.6|2934.1|35
1734211200000|2024-12-14 21:20:00|2945.81|2934.31|2948.14|2936.64|2948.14|2936.64|2944|2932.5|38
1734211210000|2024-12-14 21:20:10|2949.33|2937.83|2954.89|2943.39|2955.61|2946.58|2949.33|2937.83|39
1734211220000|2024-12-14 21:20:20|2954.88|2943.38|2955.94|2944.44|2955.94|2944.44|2954.88|2943.38|33
1734211230000|2024-12-14 21:20:30|2956.09|2944.59|2958.61|2947.11|2958.67|2947.17|2956.01|2944.51|35
1734211240000|2024-12-14 21:20:40|2958.64|2947.14|2958.96|2947.46|2959.54|2948.04|2958.62|2947.12|32
1734211250000|2024-12-14 21:20:50|2958.97|2947.47|2958.31|2946.81|2959.84|2948.34|2958.31|2946.81|31
1734211260000|2024-12-14 21:21:00|2958.28|2946.78|2955.39|2943.89|2958.28|2946.78|2955.39|2943.89|38
1734211270000|2024-12-14 21:21:10|2954.88|2943.38|2951.7|2940.2|2954.88|2943.38|2950.68|2939.18|33
1734211280000|2024-12-14 21:21:20|2951.69|2940.19|2952.38|2940.88|2953.69|2942.19|2951.69|2940.19|37
1734211290000|2024-12-14 21:21:30|2952.4|2940.9|2952.97|2941.47|2954.39|2942.89|2952.13|2940.63|37
1734211300000|2024-12-14 21:21:40|2952.96|2941.46|2954.49|2942.99|2954.52|2943.02|2951.22|2939.72|34
1734211310000|2024-12-14 21:21:50|2954.23|2942.73|2952.03|2940.53|2954.28|2942.78|2952.02|2940.52|33
1734211320000|2024-12-14 21:22:00|2951.83|2940.33|2954.89|2943.39|2955.34|2943.84|2951.67|2940.17|35
1734211330000|2024-12-14 21:22:10|2954.44|2942.94|2955.84|2944.34|2956.03|2944.53|2953.93|2942.43|35
1734211340000|2024-12-14 21:22:20|2955.87|2944.37|2956.56|2945.06|2957.14|2945.64|2955.77|2944.27|36
1734211350000|2024-12-14 21:22:30|2956.54|2945.04|2952.68|2941.18|2959.57|2948.07|2952.68|2941.18|38
1734211360000|2024-12-14 21:22:40|2952.85|2941.35|2955.07|2943.57|2955.07|2943.57|2952.18|2940.68|35
1734211370000|2024-12-14 21:22:50|2955.19|2943.69|2953.83|2942.33|2955.37|2943.87|2953.83|2942.33|33
1734211380000|2024-12-14 21:23:00|2953.87|2942.37|2953.31|2941.81|2953.87|2942.37|2951.75|2940.25|37
1734211390000|2024-12-14 21:23:10|2953.32|2941.82|2954.62|2943.12|2954.77|2943.27|2953.32|2941.82|33
1734211400000|2024-12-14 21:23:20|2954.04|2942.54|2955.66|2944.16|2955.66|2944.16|2951.93|2940.43|36
1734211410000|2024-12-14 21:23:30|2955.69|2944.19|2955.02|2943.52|2956.71|2945.21|2954.51|2943.01|34
1734211420000|2024-12-14 21:23:40|2955.05|2943.55|2955.46|2943.96|2955.51|2944.01|2954.04|2942.54|33
1734211430000|2024-12-14 21:23:50|2955.42|2943.92|2955.55|2944.05|2956|2944.5|2955.15|2943.65|34
1734211440000|2024-12-14 21:24:00|2955.43|2943.93|2954.26|2942.76|2955.43|2943.93|2953.76|2942.26|34
1734211450000|2024-12-14 21:24:10|2954.22|2942.72|2955.57|2944.07|2955.93|2944.43|2954.22|2942.72|37
1734211460000|2024-12-14 21:24:20|2955.61|2944.11|2957.07|2945.57|2957.35|2945.85|2955.56|2944.06|36
1734211470000|2024-12-14 21:24:30|2957.11|2945.61|2961.51|2950.01|2961.51|2950.01|2957.11|2945.61|33
1734211480000|2024-12-14 21:24:40|2961.95|2950.45|2960.25|2948.75|2962.99|2951.49|2960.23|2948.73|36
1734211490000|2024-12-14 21:24:50|2960.42|2948.92|2959.67|2948.17|2960.42|2948.92|2958.52|2947.02|38
1734211500000|2024-12-14 21:25:00|2959.72|2948.22|2961.3|2949.8|2961.35|2949.85|2957.61|2946.11|39
1734211510000|2024-12-14 21:25:10|2961.22|2949.72|2961.68|2950.18|2963.46|2951.96|2961.22|2949.72|37
1734211520000|2024-12-14 21:25:20|2961.7|2950.2|2956.74|2945.24|2961.77|2950.27|2956.74|2945.24|40
1734211530000|2024-12-14 21:25:30|2956.07|2944.57|2958.03|2946.53|2958.03|2946.53|2955.71|2944.21|32
1734211540000|2024-12-14 21:25:40|2958.78|2947.28|2957.07|2945.57|2959.3|2947.8|2956.67|2945.17|37
1734211550000|2024-12-14 21:25:50|2957.2|2945.7|2956.83|2945.33|2957.77|2946.27|2956.07|2944.57|35
1734211560000|2024-12-14 21:26:00|2956.91|2945.41|2955.7|2944.2|2957.72|2946.22|2955.19|2943.69|37
1734211570000|2024-12-14 21:26:10|2955.84|2944.34|2956.41|2944.91|2956.74|2945.24|2955.84|2944.34|33
1734211580000|2024-12-14 21:26:20|2956.42|2944.92|2953.11|2941.61|2957.97|2946.47|2953.11|2941.61|37
1734211590000|2024-12-14 21:26:30|2952.87|2941.37|2954.08|2942.58|2954.19|2942.69|2952.86|2941.36|34
1734211600000|2024-12-14 21:26:40|2954.19|2942.69|2953.34|2941.84|2954.43|2942.93|2953.21|2941.71|36
1734211610000|2024-12-14 21:26:50|2953.33|2941.83|2955.29|2943.79|2955.31|2943.81|2953.04|2941.54|34
1734211620000|2024-12-14 21:27:00|2954.98|2943.48|2953.72|2942.22|2954.98|2943.48|2953.7|2942.2|32
1734211630000|2024-12-14 21:27:10|2953.7|2942.2|2956.65|2945.15|2956.65|2945.15|2953.7|2942.2|32
1734211640000|2024-12-14 21:27:20|2956.92|2945.42|2956.29|2944.79|2958.37|2946.87|2955.83|2944.33|38
1734211650000|2024-12-14 21:27:30|2956.3|2944.8|2955.55|2944.05|2956.3|2944.8|2955.08|2943.58|34
1734211660000|2024-12-14 21:27:40|2955.53|2944.03|2953.14|2941.64|2955.84|2944.34|2953.14|2941.64|32
1734211670000|2024-12-14 21:27:50|2953|2941.5|2957.64|2946.14|2957.64|2946.14|2952.9|2941.4|36
1734211680000|2024-12-14 21:28:00|2957.8|2946.3|2956.7|2945.2|2957.89|2946.39|2955.78|2944.28|36
1734211690000|2024-12-14 21:28:10|2956.69|2945.19|2957.63|2946.13|2957.63|2946.13|2956.66|2945.16|29
1734211700000|2024-12-14 21:28:20|2957.94|2946.44|2963.29|2951.79|2963.29|2951.79|2957.94|2946.44|37
1734211710000|2024-12-14 21:28:30|2963.28|2951.78|2964.22|2952.72|2964.74|2953.24|2961.35|2949.85|33
1734211720000|2024-12-14 21:28:40|2964.25|2952.75|2963.78|2952.28|2964.57|2953.07|2962.78|2951.28|37
1734211730000|2024-12-14 21:28:50|2963.98|2952.48|2965.68|2954.18|2966.3|2954.8|2963.77|2952.27|36
1734211740000|2024-12-14 21:29:00|2966.04|2954.54|2968.88|2957.38|2969.04|2957.54|2965.71|2954.21|39
1734211750000|2024-12-14 21:29:10|2968.89|2957.39|2970.34|2958.84|2970.37|2958.87|2968.7|2957.2|29
1734211760000|2024-12-14 21:29:20|2970.27|2958.77|2969.43|2957.93|2970.73|2959.23|2969.43|2957.93|35
1734211770000|2024-12-14 21:29:30|2969.7|2958.2|2970.3|2958.8|2970.34|2958.84|2969.51|2958.01|27
1734211780000|2024-12-14 21:29:40|2970.28|2958.78|2971.52|2960.02|2971.52|2960.02|2969.49|2957.99|35
1734211790000|2024-12-14 21:29:50|2971.41|2959.91|2970.89|2959.39|2972.18|2960.68|2970.89|2959.39|37
1734211800000|2024-12-14 21:30:00|2970.74|2959.24|2964.92|2953.42|2970.74|2959.24|2964.92|2953.42|33
1734211810000|2024-12-14 21:30:10|2964.54|2953.04|2969.33|2957.83|2969.57|2958.07|2964.54|2953.04|39
1734211820000|2024-12-14 21:30:20|2969.34|2957.84|2968.66|2957.16|2969.38|2957.88|2967.26|2955.76|39
1734211830000|2024-12-14 21:30:30|2968.68|2957.18|2966.84|2955.34|2968.68|2957.18|2966.73|2955.23|33
1734211840000|2024-12-14 21:30:40|2966.83|2955.33|2963.68|2952.18|2966.83|2955.33|2963.34|2951.84|37
1734211850000|2024-12-14 21:30:50|2963.83|2952.33|2962.8|2951.3|2963.83|2952.33|2961.89|2950.39|32
1734211860000|2024-12-14 21:31:00|2962.81|2951.31|2963.08|2951.58|2966.4|2954.9|2962.81|2951.31|37
1734211870000|2024-12-14 21:31:10|2963.01|2951.51|2962.11|2950.61|2964.91|2953.41|2962.1|2950.6|35
1734211880000|2024-12-14 21:31:20|2962.13|2950.63|2962.71|2951.21|2963.32|2951.82|2962.13|2950.63|38
1734211890000|2024-12-14 21:31:30|2963.01|2951.51|2963.95|2952.45|2965.21|2953.71|2962.81|2951.31|38
1734211900000|2024-12-14 21:31:40|2963.98|2952.48|2963|2951.5|2964.03|2952.53|2963|2951.5|36
1734211910000|2024-12-14 21:31:50|2963.01|2951.51|2962.29|2950.79|2964.94|2953.44|2962.22|2950.72|35
1734211920000|2024-12-14 21:32:00|2962.3|2950.8|2959.76|2948.26|2963.38|2951.88|2959.08|2947.58|37
1734211930000|2024-12-14 21:32:10|2959.77|2948.27|2956.85|2945.35|2960.88|2949.38|2956.82|2945.32|36
1734211940000|2024-12-14 21:32:20|2956.79|2945.29|2953.56|2942.06|2956.87|2945.37|2952.27|2940.77|39
1734211950000|2024-12-14 21:32:30|2953.42|2941.92|2950.4|2938.9|2953.44|2941.94|2950.4|2938.9|22
1734211960000|2024-12-14 21:32:40|2950.67|2939.17|2946.36|2934.86|2950.67|2939.17|2946.36|2934.86|29
1734211970000|2024-12-14 21:32:50|2946.28|2934.78|2939.95|2928.45|2946.28|2934.78|2939.95|2928.45|36
1734211980000|2024-12-14 21:33:00|2939.94|2928.44|2938.19|2926.69|2939.94|2928.44|2936.49|2924.99|35
1734211990000|2024-12-14 21:33:10|2938.85|2927.35|2944.26|2932.76|2944.26|2932.76|2938.85|2927.35|40
1734212000000|2024-12-14 21:33:20|2944.56|2933.06|2951.18|2939.68|2951.26|2940.32|2944.34|2933.04|38
1734212010000|2024-12-14 21:33:30|2951.19|2939.69|2951.29|2939.79|2952.53|2941.03|2950.99|2939.49|35
1734212020000|2024-12-14 21:33:40|2951.28|2939.78|2952.67|2941.17|2953.12|2941.62|2951.26|2939.76|36
1734212030000|2024-12-14 21:33:50|2952.74|2941.24|2950.41|2938.91|2952.74|2941.24|2950.38|2938.88|35
1734212040000|2024-12-14 21:34:00|2950.43|2938.93|2953.11|2941.61|2953.11|2941.61|2948.91|2937.41|37
1734212050000|2024-12-14 21:34:10|2952.98|2941.48|2951.74|2940.24|2952.98|2941.48|2951.46|2939.96|32
1734212060000|2024-12-14 21:34:20|2951.78|2940.28|2954.28|2942.78|2954.29|2942.79|2951.76|2940.26|32
1734212070000|2024-12-14 21:34:30|2954.49|2942.99|2952.7|2941.2|2954.49|2942.99|2952.62|2941.12|34
1734212080000|2024-12-14 21:34:40|2952.68|2941.18|2952.93|2941.43|2953.18|2941.68|2952.6|2941.1|26
1734212090000|2024-12-14 21:34:50|2952.92|2941.42|2952.62|2941.12|2952.94|2941.44|2951.87|2940.37|30
1734212100000|2024-12-14 21:35:00|2952.6|2941.1|2953.16|2941.66|2953.29|2941.79|2951.1|2939.6|35
1734212110000|2024-12-14 21:35:10|2953.29|2941.79|2952.09|2940.59|2953.65|2942.15|2951.19|2939.69|36
1734212120000|2024-12-14 21:35:20|2952.14|2940.64|2951.26|2939.76|2952.14|2940.64|2950.65|2939.15|35
1734212130000|2024-12-14 21:35:30|2951.38|2939.88|2954.51|2943.01|2954.51|2943.01|2951.16|2939.66|34
1734212140000|2024-12-14 21:35:40|2954.55|2943.05|2952.5|2941|2955.24|2943.74|2951.87|2940.37|37
1734212150000|2024-12-14 21:35:50|2953.13|2941.63|2953.3|2941.8|2953.48|2941.98|2951.95|2940.45|31
1734212160000|2024-12-14 21:36:00|2953.32|2941.82|2952.95|2941.45|2953.56|2942.06|2952.3|2940.8|35
1734212170000|2024-12-14 21:36:10|2953.08|2941.58|2953.88|2942.38|2954.11|2942.61|2952.52|2941.02|36
1734212180000|2024-12-14 21:36:20|2953.83|2942.33|2952.6|2941.1|2953.83|2942.33|2951.64|2940.14|36
1734212190000|2024-12-14 21:36:30|2952.51|2941.01|2953.18|2941.68|2953.72|2942.22|2952.48|2940.98|34
1734212200000|2024-12-14 21:36:40|2952.86|2941.36|2954.6|2943.1|2954.6|2943.1|2952.16|2940.66|26
1734212210000|2024-12-14 21:36:50|2954.48|2942.98|2955.65|2944.15|2955.7|2944.2|2953.71|2942.21|34
1734212220000|2024-12-14 21:37:00|2955.57|2944.07|2953.73|2942.23|2955.58|2944.08|2952.9|2941.4|34
1734212230000|2024-12-14 21:37:10|2953.75|2942.25|2954.25|2942.75|2954.61|2943.11|2953.26|2941.76|34
1734212240000|2024-12-14 21:37:20|2954.21|2942.71|2955.16|2943.66|2958.01|2946.51|2953.88|2942.38|38
1734212250000|2024-12-14 21:37:30|2955.17|2943.67|2952.87|2941.37|2955.17|2943.67|2952.78|2941.28|34
1734212260000|2024-12-14 21:37:40|2952.84|2941.34|2952.84|2941.34|2953.5|2942|2952.72|2941.22|34
1734212270000|2024-12-14 21:37:50|2952.93|2941.43|2953.93|2942.43|2954.46|2942.96|2952.93|2941.43|37
1734212280000|2024-12-14 21:38:00|2953.9|2942.4|2956.24|2944.74|2956.27|2944.77|2953.72|2942.22|38
1734212290000|2024-12-14 21:38:10|2956.07|2944.57|2959.16|2947.66|2959.39|2947.89|2955.93|2944.43|29
1734212300000|2024-12-14 21:38:20|2958.9|2947.4|2962.64|2951.14|2962.74|2951.24|2956.71|2945.21|34
1734212310000|2024-12-14 21:38:30|2962.61|2951.11|2962.11|2950.61|2963.54|2952.04|2962.06|2950.56|32
1734212320000|2024-12-14 21:38:40|2962.18|2950.68|2958.47|2946.97|2962.32|2950.82|2958.47|2946.97|38
1734212330000|2024-12-14 21:38:50|2958.53|2947.03|2955.61|2944.11|2958.53|2947.03|2955.59|2944.09|38
1734212340000|2024-12-14 21:39:00|2955.89|2944.39|2955.05|2943.55|2956.77|2945.27|2955.05|2943.55|38
1734212350000|2024-12-14 21:39:10|2955|2943.5|2952.87|2941.37|2955.36|2943.86|2952.72|2941.22|28
1734212360000|2024-12-14 21:39:20|2953.47|2941.97|2951.45|2939.95|2953.75|2942.25|2951.28|2939.78|36
1734212370000|2024-12-14 21:39:30|2951.49|2939.99|2951.57|2940.07|2951.87|2940.37|2950.71|2939.21|35
1734212380000|2024-12-14 21:39:40|2951.99|2940.49|2953.86|2942.36|2954.83|2943.33|2951.82|2940.32|37
1734212390000|2024-12-14 21:39:50|2953.91|2942.41|2954.24|2942.74|2954.24|2942.74|2952.93|2941.43|30
1734212400000|2024-12-14 21:40:00|2954.13|2942.63|2954.37|2942.87|2955.13|2943.63|2953.97|2942.47|35
1734212410000|2024-12-14 21:40:10|2954.41|2942.91|2955.17|2943.67|2955.17|2943.67|2953.93|2942.43|34
1734212420000|2024-12-14 21:40:20|2955.07|2943.57|2954.88|2943.38|2955.07|2943.57|2954.67|2943.17|19
1734212430000|2024-12-14 21:40:30|2954.76|2943.26|2954.15|2942.65|2954.76|2943.26|2952.94|2941.44|27
1734212440000|2024-12-14 21:40:40|2954.22|2942.72|2955.98|2944.48|2956.27|2944.77|2954.06|2942.56|38
1734212450000|2024-12-14 21:40:50|2956.01|2944.51|2955.87|2944.37|2956.95|2945.45|2955.78|2944.28|32
1734212460000|2024-12-14 21:41:00|2956.21|2944.71|2962|2950.5|2962.01|2950.51|2954.15|2942.65|37
1734212470000|2024-12-14 21:41:10|2961.99|2950.49|2962.67|2951.17|2963.68|2952.18|2961.93|2950.43|33
1734212480000|2024-12-14 21:41:20|2962.62|2951.12|2962.66|2951.16|2962.9|2951.4|2961.7|2950.2|34
1734212490000|2024-12-14 21:41:30|2962.64|2951.14|2964.32|2952.82|2964.32|2952.82|2962.64|2951.14|30
1734212500000|2024-12-14 21:41:40|2964.46|2952.96|2964.32|2952.82|2964.46|2952.96|2963.36|2951.86|34
1734212510000|2024-12-14 21:41:50|2964.34|2952.84|2966.08|2954.58|2966.14|2954.64|2964.28|2952.78|35
1734212520000|2024-12-14 21:42:00|2966.34|2954.84|2971.51|2960.01|2971.51|2960.01|2966.27|2954.77|36
1734212530000|2024-12-14 21:42:10|2971.42|2959.92|2968.49|2956.99|2971.42|2959.92|2967.65|2956.15|36
1734212540000|2024-12-14 21:42:20|2968.32|2956.82|2965.12|2953.62|2968.32|2956.82|2965.12|2953.62|30
1734212550000|2024-12-14 21:42:30|2965.06|2953.56|2963.51|2952.01|2965.06|2953.56|2963.27|2951.77|36
1734212560000|2024-12-14 21:42:40|2963.43|2951.93|2960.3|2948.8|2963.69|2952.19|2960.3|2948.8|33
1734212570000|2024-12-14 21:42:50|2960.32|2948.82|2959.72|2948.22|2960.39|2948.89|2959.66|2948.16|32
1734212580000|2024-12-14 21:43:00|2959.71|2948.21|2965.97|2954.47|2965.97|2954.47|2959.71|2948.21|38
1734212590000|2024-12-14 21:43:10|2965.68|2954.18|2965.14|2953.64|2965.91|2954.41|2964.9|2953.4|32
1734212600000|2024-12-14 21:43:20|2964.91|2953.41|2962.33|2950.83|2964.96|2953.46|2961.82|2950.32|33
1734212610000|2024-12-14 21:43:30|2962.57|2951.07|2961.18|2949.68|2963.05|2951.55|2961.17|2949.67|27
1734212620000|2024-12-14 21:43:40|2961.19|2949.69|2962.33|2950.83|2962.38|2950.88|2961.19|2949.69|27
1734212630000|2024-12-14 21:43:50|2962.43|2950.93|2962.88|2951.38|2963.15|2951.65|2962.32|2950.82|27
1734212640000|2024-12-14 21:44:00|2962.91|2951.41|2962.72|2951.22|2962.91|2951.41|2961.3|2949.8|39
1734212650000|2024-12-14 21:44:10|2962.54|2951.04|2964.62|2953.12|2965.28|2953.78|2962.51|2951.01|37
1734212660000|2024-12-14 21:44:20|2964.44|2952.94|2962.33|2950.83|2965.53|2954.03|2962.31|2950.81|35
1734212670000|2024-12-14 21:44:30|2962.29|2950.79|2962.45|2950.95|2962.73|2951.23|2960.73|2949.23|36
1734212680000|2024-12-14 21:44:40|2962.41|2950.91|2967.79|2956.29|2967.82|2956.32|2962.39|2950.89|34
1734212690000|2024-12-14 21:44:50|2967.91|2956.41|2966.88|2955.38|2968.2|2956.7|2966.6|2955.1|28
1734212700000|2024-12-14 21:45:00|2966.91|2955.41|2965.8|2954.3|2966.91|2955.41|2964.06|2952.56|35
1734212710000|2024-12-14 21:45:10|2965.25|2953.75|2962.95|2951.45|2965.25|2953.75|2962.95|2951.45|36
1734212720000|2024-12-14 21:45:20|2962.98|2951.48|2961.73|2950.23|2964.07|2952.57|2961.7|2950.2|36
1734212730000|2024-12-14 21:45:30|2961.69|2950.19|2961.9|2950.4|2961.9|2950.4|2959.4|2947.9|37
1734212740000|2024-12-14 21:45:40|2961.85|2950.35|2961.26|2949.76|2963.14|2951.64|2961.22|2949.72|38
1734212750000|2024-12-14 21:45:50|2961.39|2949.89|2960.98|2949.48|2962.22|2950.72|2960.86|2949.36|35
1734212760000|2024-12-14 21:46:00|2960.97|2949.47|2959.42|2947.92|2960.97|2949.47|2958.7|2947.2|34
1734212770000|2024-12-14 21:46:10|2959.33|2947.83|2958.79|2947.29|2959.33|2947.83|2957.7|2946.2|36
1734212780000|2024-12-14 21:46:20|2958.75|2947.25|2957.97|2946.47|2958.75|2947.25|2956.34|2944.84|34
1734212790000|2024-12-14 21:46:30|2957.98|2946.48|2958.34|2946.84|2958.34|2946.84|2957.17|2945.67|33
1734212800000|2024-12-14 21:46:40|2958.49|2946.99|2959.49|2947.99|2959.49|2947.99|2958.2|2946.7|31
1734212810000|2024-12-14 21:46:50|2959.52|2948.02|2958.77|2947.27|2962.47|2950.97|2958.77|2947.27|36
1734212820000|2024-12-14 21:47:00|2958.88|2947.38|2960.13|2948.63|2960.13|2948.63|2958.51|2947.01|35
1734212830000|2024-12-14 21:47:10|2960.18|2948.68|2960.11|2948.61|2961.1|2949.6|2960.04|2948.54|31
1734212840000|2024-12-14 21:47:20|2959.87|2948.37|2958.43|2946.93|2959.87|2948.37|2958.4|2946.9|36
1734212850000|2024-12-14 21:47:30|2958.39|2946.89|2962.74|2951.24|2963.26|2951.76|2958.39|2946.89|35
1734212860000|2024-12-14 21:47:40|2962.68|2951.18|2963.12|2951.62|2963.37|2951.87|2961.81|2950.31|32
1734212870000|2024-12-14 21:47:50|2962.94|2951.44|2963.73|2952.23|2963.79|2952.29|2960.91|2949.41|37
1734212880000|2024-12-14 21:48:00|2963.72|2952.22|2961.53|2950.03|2963.83|2952.33|2961.04|2949.54|37
1734212890000|2024-12-14 21:48:10|2961.54|2950.04|2961.74|2950.24|2962.46|2950.96|2961.34|2949.84|33
1734212900000|2024-12-14 21:48:20|2961.46|2949.96|2956.91|2945.41|2961.77|2950.27|2956.85|2945.35|32
1734212910000|2024-12-14 21:48:30|2956.92|2945.42|2956.7|2945.2|2956.92|2945.42|2954.6|2943.1|40
1734212920000|2024-12-14 21:48:40|2956.4|2944.9|2957.62|2946.12|2957.93|2946.43|2956.35|2944.85|35
1734212930000|2024-12-14 21:48:50|2957.69|2946.19|2957.01|2945.51|2957.81|2946.31|2956.26|2944.76|34
1734212940000|2024-12-14 21:49:00|2956.97|2945.47|2956.96|2945.46|2958.87|2947.37|2956.96|2945.46|31
1734212950000|2024-12-14 21:49:10|2956.89|2945.39|2954.69|2943.19|2957.06|2945.56|2954.69|2943.19|33
1734212960000|2024-12-14 21:49:20|2954.4|2942.9|2954.72|2943.22|2954.76|2943.26|2953.77|2942.27|32
1734212970000|2024-12-14 21:49:30|2954.74|2943.24|2955.48|2943.98|2956.4|2944.9|2954.71|2943.21|32
1734212980000|2024-12-14 21:49:40|2955.5|2944|2957.08|2945.58|2957.31|2945.81|2955.29|2943.79|31
1734212990000|2024-12-14 21:49:50|2956.84|2945.34|2954.62|2943.12|2956.84|2945.34|2954.24|2942.74|37
1734213000000|2024-12-14 21:50:00|2954.63|2943.13|2954.42|2942.92|2954.69|2943.19|2953|2941.5|36
1734213010000|2024-12-14 21:50:10|2954.5|2943|2953.24|2941.74|2954.73|2943.23|2952.47|2940.97|36
1734213020000|2024-12-14 21:50:20|2953.75|2942.25|2953.98|2942.48|2954.06|2942.56|2952.73|2941.23|35
1734213030000|2024-12-14 21:50:30|2953.76|2942.26|2953.49|2941.99|2954.13|2942.63|2952.66|2941.16|36
1734213040000|2024-12-14 21:50:40|2953.43|2941.93|2953.88|2942.38|2953.88|2942.38|2952.32|2940.82|32
1734213050000|2024-12-14 21:50:50|2953.86|2942.36|2953.81|2942.31|2954|2942.5|2953.46|2941.96|33
1734213060000|2024-12-14 21:51:00|2953.67|2942.17|2956.7|2945.2|2956.75|2945.25|2953.65|2942.15|33
1734213070000|2024-12-14 21:51:10|2956.96|2945.46|2956.88|2945.38|2957.31|2945.81|2955.91|2944.41|36
1734213080000|2024-12-14 21:51:20|2957.06|2945.56|2955.55|2944.05|2957.16|2945.66|2955.17|2943.67|31
1734213090000|2024-12-14 21:51:30|2955.35|2943.85|2954.29|2942.79|2955.35|2943.85|2953.84|2942.34|31
1734213100000|2024-12-14 21:51:40|2954.3|2942.8|2952.76|2941.26|2954.3|2942.8|2952.74|2941.24|27
1734213110000|2024-12-14 21:51:50|2952.71|2941.21|2952.45|2940.95|2953.14|2941.64|2952.45|2940.95|29
1734213120000|2024-12-14 21:52:00|2952.48|2940.98|2951.96|2940.46|2953.27|2941.77|2951.96|2940.46|22
1734213130000|2024-12-14 21:52:10|2951.88|2940.38|2945.17|2933.67|2951.88|2940.38|2945.17|2933.67|35
1734213140000|2024-12-14 21:52:20|2945.12|2933.62|2945.41|2933.91|2945.54|2934.04|2944.64|2933.14|35
1734213150000|2024-12-14 21:52:30|2945.24|2933.74|2944.55|2933.05|2945.45|2933.95|2944.55|2933.05|26
1734213160000|2024-12-14 21:52:40|2944.46|2932.96|2945.72|2934.22|2946.5|2935|2944.44|2932.94|32
1734213170000|2024-12-14 21:52:50|2945.57|2934.07|2945.57|2934.07|2945.58|2934.08|2945.04|2933.54|32
1734213180000|2024-12-14 21:53:00|2945.53|2934.03|2948.48|2936.98|2948.52|2937.02|2945.53|2934.03|36
1734213190000|2024-12-14 21:53:10|2948.45|2936.95|2947.78|2936.28|2948.96|2937.46|2947.65|2936.15|36
1734213200000|2024-12-14 21:53:20|2947.8|2936.3|2949.11|2937.61|2949.26|2937.76|2947.68|2936.18|32
1734213210000|2024-12-14 21:53:30|2949.1|2937.6|2948.03|2936.53|2949.49|2937.99|2947.72|2936.22|35
1734213220000|2024-12-14 21:53:40|2947.94|2936.44|2950.97|2939.47|2950.97|2939.47|2947.94|2936.44|37
1734213230000|2024-12-14 21:53:50|2950.99|2939.49|2950.34|2938.84|2951.01|2939.51|2949.3|2937.8|33
1734213240000|2024-12-14 21:54:00|2950.39|2938.89|2952.93|2941.43|2953.64|2942.14|2950.39|2938.89|38
1734213250000|2024-12-14 21:54:10|2952.86|2941.36|2949.96|2938.46|2952.86|2941.36|2949.96|2938.46|33
1734213260000|2024-12-14 21:54:20|2949.97|2938.47|2948|2936.5|2949.97|2938.47|2947.41|2935.91|38
1734213270000|2024-12-14 21:54:30|2947.71|2936.21|2945.76|2934.26|2947.8|2936.3|2945.76|2934.26|33
1734213280000|2024-12-14 21:54:40|2945.79|2934.29|2947.3|2935.8|2947.3|2935.8|2945.79|2934.29|29
1734213290000|2024-12-14 21:54:50|2947.48|2935.98|2946.85|2935.35|2947.77|2936.27|2946.85|2935.35|31
1734213300000|2024-12-14 21:55:00|2946.8|2935.3|2947.12|2935.62|2947.46|2935.96|2946.49|2934.99|34
1734213310000|2024-12-14 21:55:10|2946.92|2935.42|2947.09|2935.59|2948.1|2936.6|2946.88|2935.38|30
1734213320000|2024-12-14 21:55:20|2947.01|2935.51|2946.33|2934.83|2947.09|2935.59|2945.76|2934.26|30
1734213330000|2024-12-14 21:55:30|2946.3|2934.8|2946.35|2934.85|2946.38|2934.88|2946.21|2934.71|22
1734213340000|2024-12-14 21:55:40|2946.36|2934.86|2948.23|2936.73|2948.23|2936.73|2946.24|2934.74|31
1734213350000|2024-12-14 21:55:50|2947.99|2936.49|2948.06|2936.56|2948.21|2936.71|2947.3|2935.8|30
1734213360000|2024-12-14 21:56:00|2948.15|2936.65|2950.52|2939.02|2951.23|2939.73|2948.06|2936.56|37
1734213370000|2024-12-14 21:56:10|2950.28|2938.78|2951.83|2940.33|2952.51|2941.01|2950.24|2938.74|38
1734213380000|2024-12-14 21:56:20|2952.06|2940.56|2949.58|2938.08|2952.06|2940.56|2949.54|2938.04|35
1734213390000|2024-12-14 21:56:30|2949.54|2938.04|2950.2|2938.7|2950.55|2939.05|2949.14|2937.64|33
1734213400000|2024-12-14 21:56:40|2950.33|2938.83|2949.37|2937.87|2950.45|2938.95|2949.34|2937.84|34
1734213410000|2024-12-14 21:56:50|2949.35|2937.85|2948.91|2937.41|2949.45|2937.95|2948.48|2936.98|30
1734213420000|2024-12-14 21:57:00|2948.93|2937.43|2946.8|2935.3|2949.18|2937.68|2946.34|2934.84|35
1734213430000|2024-12-14 21:57:10|2946.53|2935.03|2946.83|2935.33|2946.91|2935.41|2946.48|2934.98|35
1734213440000|2024-12-14 21:57:20|2947.22|2935.72|2948.37|2936.87|2948.94|2937.44|2947.22|2935.72|33
1734213450000|2024-12-14 21:57:30|2948.38|2936.88|2947.67|2936.17|2948.62|2937.12|2947.34|2935.84|37
1734213460000|2024-12-14 21:57:40|2947.54|2936.04|2947.08|2935.58|2947.62|2936.12|2946.5|2935|38
1734213470000|2024-12-14 21:57:50|2947.05|2935.55|2947.05|2935.55|2947.63|2936.13|2946.7|2935.2|31
1734213480000|2024-12-14 21:58:00|2947.16|2935.66|2948.26|2936.76|2948.26|2936.76|2946.88|2935.38|38
1734213490000|2024-12-14 21:58:10|2948.58|2937.08|2949.06|2937.56|2949.48|2937.98|2948.58|2937.08|35
1734213500000|2024-12-14 21:58:20|2948.88|2937.38|2949.77|2938.27|2949.9|2938.4|2948.53|2937.03|34
1734213510000|2024-12-14 21:58:30|2949.99|2938.49|2949.28|2937.78|2950.59|2939.09|2949.05|2937.55|18
1734213520000|2024-12-14 21:58:40|2949.31|2937.81|2948.28|2936.78|2950.06|2938.56|2948.28|2936.78|30
1734213530000|2024-12-14 21:58:50|2948.29|2936.79|2946.67|2935.17|2948.29|2936.79|2946.64|2935.14|32
1734213540000|2024-12-14 21:59:00|2946.58|2935.08|2947.38|2935.88|2947.52|2936.02|2946.45|2934.95|38
1734213550000|2024-12-14 21:59:10|2947.58|2936.08|2947.81|2936.31|2948.38|2936.88|2947.5|2936|35
1734213560000|2024-12-14 21:59:20|2947.83|2936.33|2947.67|2936.17|2947.84|2936.34|2947.35|2935.85|33
1734213570000|2024-12-14 21:59:30|2947.66|2936.16|2950.18|2938.68|2950.18|2938.68|2947.58|2936.08|31
1734213580000|2024-12-14 21:59:40|2950.02|2938.52|2948.25|2936.75|2950.02|2938.52|2948.21|2936.71|29
1734213590000|2024-12-14 21:59:50|2948.39|2936.89|2949.16|2937.66|2949.78|2938.28|2948.39|2936.89|31
1734213600000|2024-12-14 22:00:00|2949.23|2937.73|2946.87|2935.37|2949.24|2937.74|2946.61|2935.11|37
1734213610000|2024-12-14 22:00:10|2946.89|2935.39|2943.98|2932.48|2947.39|2935.89|2943.98|2932.48|37
1734213620000|2024-12-14 22:00:20|2944.26|2932.76|2944.01|2932.51|2945.31|2933.81|2944.01|2932.51|35
1734213630000|2024-12-14 22:00:30|2944|2932.5|2944.62|2933.12|2944.62|2933.12|2943.45|2931.95|31
1734213640000|2024-12-14 22:00:40|2944.55|2933.05|2945.04|2933.54|2945.83|2934.33|2944.37|2932.87|29
1734213650000|2024-12-14 22:00:50|2945.1|2933.6|2945.19|2933.69|2945.4|2933.9|2943.44|2931.94|40
1734213660000|2024-12-14 22:01:00|2944.92|2933.42|2945.2|2933.7|2945.85|2934.35|2944.87|2933.37|37
1734213670000|2024-12-14 22:01:10|2944.84|2933.34|2944.06|2932.56|2944.84|2933.34|2942.83|2931.33|37
1734213680000|2024-12-14 22:01:20|2944.16|2932.66|2942.46|2930.96|2944.52|2933.02|2942.46|2930.96|38
1734213690000|2024-12-14 22:01:30|2942.53|2931.03|2943.25|2931.75|2943.26|2931.76|2941.59|2930.09|35
1734213700000|2024-12-14 22:01:40|2943.36|2931.86|2946.28|2934.78|2946.52|2935.02|2943.36|2931.86|32
1734213710000|2024-12-14 22:01:50|2947.01|2935.51|2946.67|2935.17|2948.57|2937.07|2946.67|2935.17|34
1734213720000|2024-12-14 22:02:00|2946.65|2935.15|2948.42|2936.92|2948.42|2936.92|2945.51|2934.01|37
1734213730000|2024-12-14 22:02:10|2948.45|2936.95|2950.22|2938.72|2950.31|2938.81|2948.45|2936.95|36
1734213740000|2024-12-14 22:02:20|2950.2|2938.7|2950.22|2938.72|2950.24|2938.74|2948.53|2937.03|35
1734213750000|2024-12-14 22:02:30|2950.24|2938.74|2952.23|2940.73|2952.23|2940.73|2950|2938.5|27
1734213760000|2024-12-14 22:02:40|2952.24|2940.74|2946.56|2935.06|2952.29|2940.79|2946.46|2934.96|34
1734213770000|2024-12-14 22:02:50|2946.5|2935|2946.69|2935.19|2946.69|2935.19|2943.98|2932.48|35
1734213780000|2024-12-14 22:03:00|2946.85|2935.35|2945.79|2934.29|2947.31|2935.81|2945.51|2934.01|37
1734213790000|2024-12-14 22:03:10|2945.72|2934.22|2943.5|2932|2945.93|2934.43|2943.5|2932|37
1734213800000|2024-12-14 22:03:20|2943.35|2931.85|2941.71|2930.21|2943.35|2931.85|2941.24|2929.74|36
1734213810000|2024-12-14 22:03:30|2941.73|2930.23|2941.46|2929.96|2941.73|2930.23|2941.24|2929.74|28
1734213820000|2024-12-14 22:03:40|2941.42|2929.92|2943.28|2931.78|2943.59|2932.09|2941.41|2929.91|29
1734213830000|2024-12-14 22:03:50|2943.45|2931.95|2942.91|2931.41|2943.59|2932.09|2942.76|2931.26|32
1734213840000|2024-12-14 22:04:00|2942.82|2931.32|2941.76|2930.26|2943.2|2931.7|2941.7|2930.2|36
1734213850000|2024-12-14 22:04:10|2941.75|2930.25|2941.79|2930.29|2942.2|2930.7|2941.75|2930.25|35
1734213860000|2024-12-14 22:04:20|2941.78|2930.28|2937.06|2925.56|2941.82|2930.32|2937.06|2925.56|39
1734213870000|2024-12-14 22:04:30|2936.81|2925.31|2936.68|2925.18|2936.95|2925.45|2936.59|2925.09|17
1734213880000|2024-12-14 22:04:40|2936.65|2925.15|2936.49|2924.99|2936.88|2925.38|2935.71|2924.21|29
1734213890000|2024-12-14 22:04:50|2936.54|2925.04|2934.05|2922.55|2936.65|2925.15|2933.96|2922.46|33
1734213900000|2024-12-14 22:05:00|2933.99|2922.49|2934.55|2923.05|2935.35|2923.85|2933.83|2922.33|34
1734213910000|2024-12-14 22:05:10|2934.58|2923.08|2933.98|2922.48|2934.58|2923.08|2932.17|2920.67|32
1734213920000|2024-12-14 22:05:20|2933.77|2922.27|2934.86|2923.36|2935.33|2923.83|2932.15|2920.65|36
1734213930000|2024-12-14 22:05:30|2934.89|2923.39|2937.12|2925.62|2937.31|2925.81|2933.6|2922.1|38
1734213940000|2024-12-14 22:05:40|2939.92|2928.42|2941.17|2929.67|2941.44|2929.94|2939.92|2928.42|34
1734213950000|2024-12-14 22:05:50|2941.1|2929.6|2940.73|2929.23|2941.18|2929.68|2940.73|2929.23|12
1734213960000|2024-12-14 22:06:00|2940.66|2929.16|2938.9|2927.4|2940.72|2929.22|2938.29|2926.79|25
1734213970000|2024-12-14 22:06:10|2939.14|2927.64|2943.29|2931.79|2943.29|2931.79|2939.01|2927.51|30
1734213980000|2024-12-14 22:06:20|2943.38|2931.88|2941.68|2930.18|2945.35|2933.85|2941.68|2930.18|35
1734213990000|2024-12-14 22:06:30|2941.09|2929.59|2938.74|2927.24|2941.09|2929.59|2938.58|2927.08|37
1734214000000|2024-12-14 22:06:40|2938.58|2927.08|2939.3|2927.8|2939.57|2928.07|2938.43|2926.93|32
1734214010000|2024-12-14 22:06:50|2939.24|2927.74|2938.48|2926.98|2939.3|2927.8|2938.48|2926.98|12
1734214020000|2024-12-14 22:07:00|2938.71|2927.21|2935.67|2924.17|2938.88|2927.38|2935.44|2923.94|36
1734214030000|2024-12-14 22:07:10|2935.66|2924.16|2937.17|2925.67|2937.2|2925.7|2935.54|2924.04|23
1734214040000|2024-12-14 22:07:20|2937.05|2925.55|2936.31|2924.81|2937.52|2926.02|2936.31|2924.81|35
1734214050000|2024-12-14 22:07:30|2936.33|2924.83|2936.35|2924.85|2936.38|2924.88|2936.24|2924.74|14
1734214060000|2024-12-14 22:07:40|2936.38|2924.88|2936.92|2925.42|2937.1|2925.6|2936.38|2924.88|20
1734214070000|2024-12-14 22:07:50|2936.91|2925.41|2934.73|2923.23|2936.91|2925.41|2934.68|2923.18|29
1734214080000|2024-12-14 22:08:00|2934.74|2923.24|2934.79|2923.29|2935.73|2924.23|2934.74|2923.24|21
1734214090000|2024-12-14 22:08:10|2935.17|2923.67|2936.12|2924.62|2936.7|2925.2|2935.13|2923.63|24
1734214100000|2024-12-14 22:08:20|2936.25|2924.75|2937.51|2926.01|2938.29|2926.79|2936.25|2924.75|33
1734214110000|2024-12-14 22:08:30|2937.53|2926.03|2936.61|2925.11|2937.53|2926.03|2936.35|2924.85|28
1734214120000|2024-12-14 22:08:40|2936.6|2925.1|2934.99|2923.49|2936.7|2925.2|2934.68|2923.18|28
1734214130000|2024-12-14 22:08:50|2934.88|2923.38|2931.9|2920.4|2934.88|2923.38|2931.9|2920.4|19
1734214140000|2024-12-14 22:09:00|2931.4|2919.9|2931.5|2920|2931.5|2920|2931.04|2919.54|23
1734214150000|2024-12-14 22:09:10|2931.44|2919.94|2932.62|2921.12|2933.1|2921.6|2931.44|2919.94|30
1734214160000|2024-12-14 22:09:20|2932.66|2921.16|2930.97|2919.47|2932.66|2921.16|2930.97|2919.47|28
1734214170000|2024-12-14 22:09:30|2930.96|2919.46|2927.74|2916.24|2931.13|2919.63|2927.74|2916.24|27
1734214180000|2024-12-14 22:09:40|2927.39|2915.89|2927.35|2915.85|2928.01|2916.51|2926.66|2915.16|27
1734214190000|2024-12-14 22:09:50|2927.32|2915.82|2927.92|2916.42|2928.11|2916.61|2927.05|2915.55|21
1734214200000|2024-12-14 22:10:00|2927.43|2915.93|2925.44|2913.94|2927.53|2916.03|2925.44|2913.94|28
1734214210000|2024-12-14 22:10:10|2925.39|2913.89|2923.58|2912.08|2925.39|2913.89|2923.32|2911.82|22
1734214220000|2024-12-14 22:10:20|2923.57|2912.07|2920.43|2908.93|2923.58|2912.08|2920.37|2908.87|30
1734214230000|2024-12-14 22:10:30|2920.38|2908.88|2920.21|2908.71|2920.78|2909.28|2919.29|2907.79|25
1734214240000|2024-12-14 22:10:40|2920.12|2908.62|2918.34|2906.84|2920.21|2908.71|2918.33|2906.83|22
1734214250000|2024-12-14 22:10:50|2918.82|2907.32|2918.78|2907.28|2919.07|2907.57|2917.9|2906.4|22
1734214260000|2024-12-14 22:11:00|2918.75|2907.25|2918.57|2907.07|2919.2|2907.7|2918.28|2906.78|27
1734214270000|2024-12-14 22:11:10|2918.51|2907.01|2918.27|2906.77|2918.51|2907.01|2917.36|2905.86|25
1734214280000|2024-12-14 22:11:20|2918.25|2906.75|2918.66|2907.16|2918.94|2907.44|2918.2|2906.7|10
1734214290000|2024-12-14 22:11:30|2918.95|2907.45|2917.89|2906.39|2919.23|2907.73|2917.89|2906.39|14
1734214300000|2024-12-14 22:11:40|2917.43|2905.93|2918.48|2906.98|2918.48|2906.98|2916.81|2905.31|21
1734214310000|2024-12-14 22:11:50|2918.47|2906.97|2919.89|2908.39|2920.18|2908.68|2918.19|2906.69|23
1734214320000|2024-12-14 22:12:00|2919.88|2908.38|2918.31|2906.81|2919.96|2908.46|2918.29|2906.79|17
1734214330000|2024-12-14 22:12:10|2918.32|2906.82|2922.11|2910.61|2922.26|2910.76|2918.28|2906.78|27
1734214340000|2024-12-14 22:12:20|2922.37|2910.87|2921.71|2910.21|2923.09|2911.59|2921.68|2910.18|17
1734214350000|2024-12-14 22:12:30|2921.77|2910.27|2921.77|2910.27|2921.79|2910.29|2920.88|2909.38|12
1734214360000|2024-12-14 22:12:40|2921.8|2910.3|2920.81|2909.31|2921.95|2910.45|2920.47|2908.97|23
1734214370000|2024-12-14 22:12:50|2920.76|2909.26|2921.52|2910.02|2922.33|2910.83|2920.75|2909.25|27
1734214380000|2024-12-14 22:13:00|2921.53|2910.03|2922.74|2911.24|2923.51|2912.01|2921.51|2910.01|19
1734214390000|2024-12-14 22:13:10|2922.72|2911.22|2923.33|2911.83|2923.46|2911.96|2922.72|2911.22|24
1734214400000|2024-12-14 22:13:20|2923.31|2911.81|2922.47|2910.97|2923.44|2911.94|2922.44|2910.94|15
1734214410000|2024-12-14 22:13:30|2922.69|2911.19|2921.14|2909.64|2922.69|2911.19|2921.14|2909.64|19
1734214420000|2024-12-14 22:13:40|2921.27|2909.77|2919.69|2908.19|2921.82|2910.32|2919.69|2908.19|26
1734214430000|2024-12-14 22:13:50|2919.42|2907.92|2918.49|2906.99|2919.8|2908.3|2917.78|2906.28|33
1734214440000|2024-12-14 22:14:00|2918.42|2906.92|2916.75|2905.25|2918.42|2906.92|2916.53|2905.03|34
1734214450000|2024-12-14 22:14:10|2916.53|2905.03|2916.02|2904.52|2916.78|2905.28|2915.96|2904.46|25
1734214460000|2024-12-14 22:14:20|2916.03|2904.53|2916.02|2904.52|2916.14|2904.64|2915.88|2904.38|25
1734214470000|2024-12-14 22:14:30|2916.01|2904.51|2912.36|2900.86|2916.01|2904.51|2912.13|2900.63|33
1734214480000|2024-12-14 22:14:40|2912.41|2900.91|2912.56|2901.06|2913.2|2901.7|2912.41|2900.91|24
1734214490000|2024-12-14 22:14:50|2912.57|2901.07|2915.91|2904.41|2915.91|2904.41|2912.57|2901.07|27
1734214500000|2024-12-14 22:15:00|2915.89|2904.39|2921.05|2909.55|2921.13|2909.63|2915.89|2904.39|38
1734214510000|2024-12-14 22:15:10|2921.03|2909.53|2923.07|2911.57|2923.07|2911.57|2921.03|2909.53|32
1734214520000|2024-12-14 22:15:20|2923.01|2911.51|2915.85|2904.35|2923.07|2912.1|2915.71|2904.21|31
1734214530000|2024-12-14 22:15:30|2915.78|2904.28|2913.04|2901.54|2917.44|2905.94|2912.42|2900.92|31
1734214540000|2024-12-14 22:15:40|2913|2901.5|2912.78|2901.28|2913.09|2901.59|2912.46|2900.96|30
1734214550000|2024-12-14 22:15:50|2912.84|2901.34|2914.39|2902.89|2914.87|2903.37|2912.84|2901.34|32
1734214560000|2024-12-14 22:16:00|2914.32|2902.82|2917.17|2905.67|2917.17|2905.67|2914.32|2902.82|26
1734214570000|2024-12-14 22:16:10|2917.15|2905.65|2920.1|2908.6|2920.1|2908.6|2917.15|2905.65|27
1734214580000|2024-12-14 22:16:20|2920.01|2908.51|2921.74|2910.24|2921.74|2910.24|2919.92|2908.42|27
1734214590000|2024-12-14 22:16:30|2921.73|2910.23|2923.88|2912.38|2924.07|2912.57|2921.73|2910.23|33
1734214600000|2024-12-14 22:16:40|2923.87|2912.37|2924.05|2912.55|2925.3|2913.8|2923.65|2912.15|36
1734214610000|2024-12-14 22:16:50|2923.79|2912.29|2919.76|2908.26|2923.79|2912.29|2919.71|2908.21|31
1734214620000|2024-12-14 22:17:00|2919.75|2908.25|2916.02|2904.52|2920.61|2909.11|2915.78|2904.28|39
1734214630000|2024-12-14 22:17:10|2916.45|2904.95|2916.67|2905.17|2916.99|2905.49|2915.73|2904.23|32
1734214640000|2024-12-14 22:17:20|2916.68|2905.18|2917.36|2905.86|2917.36|2905.86|2915.78|2904.28|34
1734214650000|2024-12-14 22:17:30|2917.25|2905.75|2919.01|2907.51|2919.01|2907.51|2916.98|2905.48|35
1734214660000|2024-12-14 22:17:40|2919.28|2907.78|2921.09|2909.59|2922.25|2910.75|2919.03|2907.53|39
1734214670000|2024-12-14 22:17:50|2921.13|2909.63|2920.67|2909.17|2921.25|2909.75|2920.21|2908.71|31
1734214680000|2024-12-14 22:18:00|2921.72|2910.22|2924.26|2912.76|2925.37|2913.87|2921.72|2910.22|37
1734214690000|2024-12-14 22:18:10|2924.32|2912.82|2923.86|2912.36|2924.32|2912.82|2923.68|2912.18|38
1734214700000|2024-12-14 22:18:20|2923.83|2912.33|2924|2912.5|2924.71|2913.21|2922.46|2910.96|36
1734214710000|2024-12-14 22:18:30|2924.04|2912.54|2923.93|2912.43|2924.87|2913.37|2923.93|2912.43|35
1734214720000|2024-12-14 22:18:40|2923.96|2912.46|2921.15|2909.65|2923.96|2912.46|2921.08|2909.58|23
1734214730000|2024-12-14 22:18:50|2921.2|2909.7|2922.03|2910.53|2922.49|2910.99|2921.1|2909.6|39
1734214740000|2024-12-14 22:19:00|2922.18|2910.68|2917.1|2905.6|2922.27|2910.77|2917.1|2905.6|36
1734214750000|2024-12-14 22:19:10|2917.11|2905.61|2917.08|2905.58|2917.52|2906.02|2916.87|2905.37|31
1734214760000|2024-12-14 22:19:20|2917.2|2905.7|2918.64|2907.14|2918.64|2907.14|2916.91|2905.41|34
1734214770000|2024-12-14 22:19:30|2918.61|2907.11|2918.66|2907.16|2918.69|2907.19|2918.61|2907.11|23
1734214780000|2024-12-14 22:19:40|2918.71|2907.21|2917.92|2906.42|2918.72|2907.22|2917.65|2906.15|25
1734214790000|2024-12-14 22:19:50|2917.98|2906.48|2917.66|2906.16|2917.98|2906.48|2917.66|2906.16|11
1734214800000|2024-12-14 22:20:00|2917.56|2906.06|2917.88|2906.38|2917.88|2906.38|2916.96|2905.46|31
1734214810000|2024-12-14 22:20:10|2917.84|2906.34|2921.28|2909.78|2921.3|2909.8|2917.84|2906.34|34
1734214820000|2024-12-14 22:20:20|2921.36|2909.86|2920.51|2909.01|2922.06|2910.56|2920.49|2908.99|33
1734214830000|2024-12-14 22:20:30|2920.18|2908.68|2921.7|2910.2|2921.7|2910.2|2920.12|2908.62|32
1734214840000|2024-12-14 22:20:40|2921.71|2910.21|2924.56|2913.06|2924.56|2913.06|2921.71|2910.21|32
1734214850000|2024-12-14 22:20:50|2925.02|2913.52|2927.77|2916.27|2927.79|2916.29|2925.02|2913.52|27
1734214860000|2024-12-14 22:21:00|2927.66|2916.16|2929.62|2918.12|2929.63|2918.13|2927.34|2915.84|27
1734214870000|2024-12-14 22:21:10|2929.63|2918.13|2931.2|2919.7|2931.31|2919.81|2929.63|2918.13|27
1734214880000|2024-12-14 22:21:20|2931.15|2919.65|2930.2|2918.7|2931.15|2919.65|2930.2|2918.7|21
1734214890000|2024-12-14 22:21:30|2930.22|2918.72|2929.75|2918.25|2930.22|2918.72|2928.98|2917.48|26
1734214900000|2024-12-14 22:21:40|2930.21|2918.71|2929.85|2918.35|2930.49|2918.99|2929.28|2917.78|25
1734214910000|2024-12-14 22:21:50|2930.19|2918.69|2926.97|2915.47|2930.29|2918.79|2926.97|2915.47|30
1734214920000|2024-12-14 22:22:00|2926.98|2915.48|2926.52|2915.02|2928.12|2916.62|2926.33|2914.83|37
1734214930000|2024-12-14 22:22:10|2926.51|2915.01|2924.82|2913.32|2926.51|2915.01|2924.5|2913|38
1734214940000|2024-12-14 22:22:20|2925.01|2913.51|2924.46|2912.96|2926.91|2915.41|2924.46|2912.96|31
1734214950000|2024-12-14 22:22:30|2924.32|2912.82|2923.57|2912.07|2924.8|2913.3|2923.32|2911.82|33
1734214960000|2024-12-14 22:22:40|2923.61|2912.11|2923.76|2912.26|2923.96|2912.46|2923.57|2912.07|15
1734214970000|2024-12-14 22:22:50|2923.82|2912.32|2923.53|2912.03|2924.64|2913.14|2923.52|2912.02|13
1734214980000|2024-12-14 22:23:00|2923.49|2911.99|2921.87|2910.37|2923.49|2911.99|2920.11|2908.61|37
1734214990000|2024-12-14 22:23:10|2921.92|2910.42|2921.66|2910.16|2921.95|2910.45|2921.64|2910.14|27
1734215000000|2024-12-14 22:23:20|2921.98|2910.48|2922.35|2910.85|2922.35|2910.85|2921.98|2910.48|30
1734215010000|2024-12-14 22:23:30|2922.28|2910.78|2922|2910.5|2922.32|2910.82|2922|2910.5|15
1734215020000|2024-12-14 22:23:40|2921.86|2910.36|2924.98|2913.48|2924.98|2913.48|2920.17|2908.67|34
1734215030000|2024-12-14 22:23:50|2925.05|2913.55|2923.67|2912.17|2926.12|2914.62|2923.6|2912.1|31
1734215040000|2024-12-14 22:24:00|2923.74|2912.24|2925.6|2914.1|2925.8|2914.3|2923.62|2912.12|35
1734215050000|2024-12-14 22:24:10|2925.57|2914.07|2925.57|2914.07|2925.71|2914.21|2925.53|2914.03|26
1734215060000|2024-12-14 22:24:20|2925.51|2914.01|2923.89|2912.39|2925.51|2914.01|2922.76|2911.26|34
1734215070000|2024-12-14 22:24:30|2923.92|2912.42|2925.93|2914.43|2925.93|2914.43|2923.92|2912.42|15
1734215080000|2024-12-14 22:24:40|2926.13|2914.63|2928.25|2916.75|2928.58|2917.08|2925.88|2914.38|31
1734215090000|2024-12-14 22:24:50|2928.26|2916.76|2929.3|2917.8|2929.69|2918.19|2928.25|2916.75|16
1734215100000|2024-12-14 22:25:00|2929.29|2917.79|2927.96|2916.46|2929.55|2918.05|2927.96|2916.46|26
1734215110000|2024-12-14 22:25:10|2928.01|2916.51|2924.78|2913.28|2928.01|2916.51|2924.78|2913.28|34
1734215120000|2024-12-14 22:25:20|2924.65|2913.15|2924.93|2913.43|2924.93|2913.43|2924.21|2912.71|20
1734215130000|2024-12-14 22:25:30|2925.26|2913.76|2927.63|2916.13|2927.71|2916.21|2925.26|2913.76|30
1734215140000|2024-12-14 22:25:40|2927.92|2916.42|2928.84|2917.34|2928.94|2917.44|2927.92|2916.42|21
1734215150000|2024-12-14 22:25:50|2928.86|2917.36|2930.24|2918.74|2930.36|2918.86|2928.85|2917.35|27
1734215160000|2024-12-14 22:26:00|2930.23|2918.73|2931.61|2920.11|2932.8|2921.3|2930.22|2918.72|26
1734215170000|2024-12-14 22:26:10|2931.66|2920.16|2929.76|2918.26|2932.07|2920.57|2929.75|2918.25|30
1734215180000|2024-12-14 22:26:20|2929.77|2918.27|2929.79|2918.29|2929.83|2918.33|2929.61|2918.11|34
1734215190000|2024-12-14 22:26:30|2930.09|2918.59|2930.93|2919.43|2931.8|2920.3|2930.09|2918.59|28
1734215200000|2024-12-14 22:26:40|2930.87|2919.37|2931.95|2920.45|2931.99|2920.49|2930.87|2919.37|30
1734215210000|2024-12-14 22:26:50|2932.23|2920.73|2933.5|2922|2933.65|2922.15|2932.23|2920.73|22
1734215220000|2024-12-14 22:27:00|2933.49|2921.99|2932.76|2921.26|2933.49|2921.99|2932.68|2921.18|26
1734215230000|2024-12-14 22:27:10|2932.74|2921.24|2929.74|2918.24|2932.74|2921.24|2929.74|2918.24|26
1734215240000|2024-12-14 22:27:20|2929.72|2918.22|2933.76|2922.26|2933.76|2922.26|2929.72|2918.22|32
1734215250000|2024-12-14 22:27:30|2933.75|2922.25|2937.8|2926.3|2937.8|2926.3|2933.51|2922.01|31
1734215260000|2024-12-14 22:27:40|2937.79|2926.29|2941.22|2929.72|2941.47|2929.97|2937.26|2925.76|23
1734215270000|2024-12-14 22:27:50|2941.51|2930.01|2940.54|2929.04|2941.97|2930.47|2940.09|2928.59|19
1734215280000|2024-12-14 22:28:00|2940.51|2929.01|2939.06|2927.56|2940.64|2929.14|2939.06|2927.56|27
1734215290000|2024-12-14 22:28:10|2938.77|2927.27|2936.04|2924.54|2938.77|2927.27|2935.93|2924.43|22
1734215300000|2024-12-14 22:28:20|2936.03|2924.53|2937.91|2926.41|2937.91|2926.41|2936.01|2924.51|27
1734215310000|2024-12-14 22:28:30|2937.8|2926.3|2936.07|2924.57|2937.81|2926.31|2936.07|2924.57|32
1734215320000|2024-12-14 22:28:40|2936.1|2924.6|2936.05|2924.55|2936.1|2924.6|2935.97|2924.47|24
1734215330000|2024-12-14 22:28:50|2936.02|2924.52|2935.94|2924.44|2936.05|2924.55|2935.83|2924.33|16
1734215340000|2024-12-14 22:29:00|2935.92|2924.42|2937.73|2926.23|2937.73|2926.23|2935.86|2924.36|25
1734215350000|2024-12-14 22:29:10|2937.94|2926.44|2938.94|2927.44|2939.68|2928.18|2937.53|2926.03|34
1734215360000|2024-12-14 22:29:20|2938.95|2927.45|2939.81|2928.31|2939.92|2928.42|2938.95|2927.45|25
1734215370000|2024-12-14 22:29:30|2939.76|2928.26|2936.86|2925.36|2939.76|2928.26|2936.86|2925.36|31
1734215380000|2024-12-14 22:29:40|2937.24|2925.74|2936.78|2925.28|2937.62|2926.12|2936.66|2925.16|27
1734215390000|2024-12-14 22:29:50|2936.75|2925.25|2936.85|2925.35|2936.98|2925.48|2936.47|2924.97|19
1734215400000|2024-12-14 22:30:00|2936.86|2925.36|2936.58|2925.08|2937.16|2925.66|2936.54|2925.04|29
1734215410000|2024-12-14 22:30:10|2936.59|2925.09|2935.71|2924.21|2936.59|2925.09|2935.68|2924.18|26
1734215420000|2024-12-14 22:30:20|2935.63|2924.13|2939.9|2928.4|2939.94|2928.44|2935.47|2923.97|33
1734215430000|2024-12-14 22:30:30|2939.99|2928.49|2936.7|2925.2|2940.84|2929.34|2936.68|2925.18|34
1734215440000|2024-12-14 22:30:40|2936.73|2925.23|2936.97|2925.47|2936.97|2925.47|2935.95|2924.45|23
1734215450000|2024-12-14 22:30:50|2936.92|2925.42|2936.21|2924.71|2936.99|2925.49|2936.21|2924.71|35
1734215460000|2024-12-14 22:31:00|2936.18|2924.68|2933.4|2921.9|2936.18|2924.68|2933.4|2921.9|39
1734215470000|2024-12-14 22:31:10|2933.35|2921.85|2929.85|2918.35|2933.35|2921.85|2929.85|2918.35|26
1734215480000|2024-12-14 22:31:20|2929.83|2918.33|2925.18|2913.68|2929.83|2918.33|2925.18|2913.68|27
1734215490000|2024-12-14 22:31:30|2925.19|2913.69|2925.9|2914.4|2925.98|2914.48|2925.19|2913.69|34
1734215500000|2024-12-14 22:31:40|2925.92|2914.42|2925.27|2913.77|2925.99|2914.49|2925.27|2913.77|23
1734215510000|2024-12-14 22:31:50|2925.23|2913.73|2925.04|2913.54|2925.23|2913.73|2924.66|2913.16|18
1734215520000|2024-12-14 22:32:00|2924.98|2913.48|2923.19|2911.69|2924.98|2913.48|2923.16|2911.66|29
1734215530000|2024-12-14 22:32:10|2923.26|2911.76|2926.76|2915.26|2926.76|2915.26|2923.2|2911.7|35
1734215540000|2024-12-14 22:32:20|2926.67|2915.17|2927.77|2916.27|2928.13|2916.63|2926.67|2915.17|34
1734215550000|2024-12-14 22:32:30|2927.56|2916.06|2923.72|2912.22|2927.56|2916.06|2923.35|2911.85|35
1734215560000|2024-12-14 22:32:40|2923.67|2912.17|2926.2|2914.7|2926.2|2914.7|2923.65|2912.15|33
1734215570000|2024-12-14 22:32:50|2926.21|2914.71|2925.91|2914.41|2926.21|2914.71|2925.86|2914.36|22
1734215580000|2024-12-14 22:33:00|2925.95|2914.45|2927.62|2916.12|2927.93|2916.43|2925.95|2914.45|35
1734215590000|2024-12-14 22:33:10|2927.56|2916.06|2926.08|2914.58|2927.56|2916.06|2926.01|2914.51|33
1734215600000|2024-12-14 22:33:20|2926.05|2914.55|2926.88|2915.38|2926.96|2915.46|2925.99|2914.49|23
1734215610000|2024-12-14 22:33:30|2926.87|2915.37|2925.58|2914.08|2926.87|2915.37|2925.17|2913.67|26
1734215620000|2024-12-14 22:33:40|2925.56|2914.06|2923.33|2911.83|2925.56|2914.06|2923.29|2911.79|24
1734215630000|2024-12-14 22:33:50|2923.32|2911.82|2923.31|2911.81|2923.32|2911.82|2923.27|2911.77|6
1734215640000|2024-12-14 22:34:00|2923.32|2911.82|2925.7|2914.2|2925.7|2914.2|2923.32|2911.82|32
1734215650000|2024-12-14 22:34:10|2925.85|2914.35|2927.24|2915.74|2927.24|2915.74|2925.77|2914.27|27
1734215660000|2024-12-14 22:34:20|2927.21|2915.71|2925.9|2914.4|2927.86|2916.36|2925.9|2914.4|30
1734215670000|2024-12-14 22:34:30|2925.92|2914.42|2926.18|2914.68|2926.93|2915.43|2925.76|2914.26|22
1734215680000|2024-12-14 22:34:40|2926.27|2914.77|2926.14|2914.64|2926.27|2914.77|2925.02|2913.52|21
1734215690000|2024-12-14 22:34:50|2926.1|2914.6|2925.85|2914.35|2926.22|2914.72|2925.79|2914.29|21
1734215700000|2024-12-14 22:35:00|2925.69|2914.19|2930.25|2918.75|2930.27|2918.77|2925.69|2914.19|33
1734215710000|2024-12-14 22:35:10|2930.39|2918.89|2930.65|2919.15|2931.28|2919.78|2930.39|2918.89|26
1734215720000|2024-12-14 22:35:20|2930.62|2919.12|2927.76|2916.26|2930.62|2919.12|2927.72|2916.22|27
1734215730000|2024-12-14 22:35:30|2928.26|2916.76|2929.18|2917.68|2929.79|2918.29|2928.13|2916.63|31
1734215740000|2024-12-14 22:35:40|2929.1|2917.6|2929.86|2918.36|2929.94|2918.44|2929.1|2917.6|30
1734215750000|2024-12-14 22:35:50|2929.72|2918.22|2929.36|2917.86|2929.72|2918.22|2928.99|2917.49|22
1734215760000|2024-12-14 22:36:00|2930.07|2918.57|2932.75|2921.25|2933.03|2921.53|2930.07|2918.57|30
1734215770000|2024-12-14 22:36:10|2932.81|2921.31|2933.95|2922.45|2933.95|2922.45|2932.75|2921.25|29
1734215780000|2024-12-14 22:36:20|2933.92|2922.42|2936.71|2925.21|2936.71|2925.21|2933.92|2922.42|27
1734215790000|2024-12-14 22:36:30|2936.74|2925.24|2936.51|2925.01|2936.75|2925.25|2934.87|2923.37|26
1734215800000|2024-12-14 22:36:40|2936.52|2925.02|2937.05|2925.55|2937.06|2925.56|2936.52|2925.02|13
1734215810000|2024-12-14 22:36:50|2937.01|2925.51|2937.94|2926.44|2937.98|2926.48|2937.01|2925.51|27
1734215820000|2024-12-14 22:37:00|2937.97|2926.47|2938.35|2926.85|2939.33|2927.83|2937.97|2926.47|20
1734215830000|2024-12-14 22:37:10|2938.43|2926.93|2937.06|2925.56|2938.44|2926.94|2937.06|2925.56|22
1734215840000|2024-12-14 22:37:20|2936.9|2925.4|2936.57|2925.07|2936.9|2925.4|2935.32|2923.82|26
1734215850000|2024-12-14 22:37:30|2936.55|2925.05|2936.77|2925.27|2937.26|2925.76|2936.55|2925.05|24
1734215860000|2024-12-14 22:37:40|2936.84|2925.34|2936.09|2924.59|2937.05|2925.55|2935.14|2923.64|26
1734215870000|2024-12-14 22:37:50|2936.02|2924.52|2939.06|2927.56|2939.06|2927.56|2936.02|2924.52|33
1734215880000|2024-12-14 22:38:00|2939.07|2927.57|2942.08|2930.58|2942.26|2930.76|2938.97|2927.47|33
1734215890000|2024-12-14 22:38:10|2942.07|2930.57|2944.52|2933.02|2944.52|2933.02|2941.67|2930.17|25
1734215900000|2024-12-14 22:38:20|2944.61|2933.11|2945.93|2934.43|2946.74|2935.24|2944.61|2933.11|31
1734215910000|2024-12-14 22:38:30|2945.98|2934.48|2947.12|2935.62|2947.12|2935.62|2945.98|2934.48|27
1734215920000|2024-12-14 22:38:40|2947.14|2935.64|2947.71|2936.21|2947.71|2936.21|2947.11|2935.61|23
1734215930000|2024-12-14 22:38:50|2947.69|2936.19|2950.08|2938.58|2950.08|2938.58|2945.91|2934.41|32
1734215940000|2024-12-14 22:39:00|2950.07|2938.57|2947.45|2935.95|2950.62|2939.12|2946.95|2935.45|38
1734215950000|2024-12-14 22:39:10|2947.53|2936.03|2947.84|2936.34|2947.89|2936.39|2947.53|2936.03|25
1734215960000|2024-12-14 22:39:20|2947.83|2936.33|2949.82|2938.32|2951.47|2939.97|2946.89|2935.39|36
1734215970000|2024-12-14 22:39:30|2949.83|2938.33|2947.03|2935.53|2949.83|2938.33|2947|2935.5|35
1734215980000|2024-12-14 22:39:40|2947.04|2935.54|2945.17|2933.67|2947.04|2935.54|2945.17|2933.67|30
1734215990000|2024-12-14 22:39:50|2945.23|2933.73|2944.76|2933.26|2945.24|2933.74|2944.71|2933.21|20
1734216000000|2024-12-14 22:40:00|2944.71|2933.21|2940.78|2929.28|2944.71|2933.21|2940.22|2928.72|34
1734216010000|2024-12-14 22:40:10|2940.8|2929.3|2940.89|2929.39|2941.89|2930.39|2940.8|2929.3|25
1734216020000|2024-12-14 22:40:20|2940.94|2929.44|2942.7|2931.2|2942.8|2931.3|2940.92|2929.42|24
1734216030000|2024-12-14 22:40:30|2942.74|2931.24|2942.83|2931.33|2943.51|2932.01|2941.91|2930.41|24
1734216040000|2024-12-14 22:40:40|2942.92|2931.42|2943.14|2931.64|2943.16|2931.66|2942.76|2931.26|23
1734216050000|2024-12-14 22:40:50|2943.15|2931.65|2940.94|2929.44|2943.15|2931.65|2940.94|2929.44|17
1734216060000|2024-12-14 22:41:00|2940.95|2929.45|2939.76|2928.26|2941.15|2929.65|2939.73|2928.23|31
1734216070000|2024-12-14 22:41:10|2939.71|2928.21|2939.7|2928.2|2939.9|2928.4|2939.2|2927.7|22
1734216080000|2024-12-14 22:41:20|2939.73|2928.23|2940.13|2928.63|2940.33|2928.83|2939.69|2928.19|27
1734216090000|2024-12-14 22:41:30|2940.11|2928.61|2940.14|2928.64|2940.22|2928.72|2939.9|2928.4|21
1734216100000|2024-12-14 22:41:40|2940.17|2928.67|2943.47|2931.97|2943.61|2932.11|2940.14|2928.64|29
1734216110000|2024-12-14 22:41:50|2943.58|2932.08|2944.69|2933.19|2944.69|2933.19|2943.51|2932.01|28
1734216120000|2024-12-14 22:42:00|2945|2933.5|2949.66|2938.16|2949.85|2938.35|2945|2933.5|36
1734216130000|2024-12-14 22:42:10|2949.68|2938.18|2951.57|2940.07|2951.57|2940.07|2949.68|2938.18|29
1734216140000|2024-12-14 22:42:20|2951.52|2940.02|2953.61|2942.11|2953.62|2942.12|2951.52|2940.02|24
1734216150000|2024-12-14 22:42:30|2953.55|2942.05|2954.49|2942.99|2954.49|2942.99|2953.55|2942.05|19
1734216160000|2024-12-14 22:42:40|2954.85|2943.35|2956.89|2945.39|2956.89|2945.39|2954.81|2943.31|22
1734216170000|2024-12-14 22:42:50|2956.91|2945.41|2960.54|2949.04|2960.54|2949.04|2956.91|2945.41|28
1734216180000|2024-12-14 22:43:00|2960.49|2948.99|2959.2|2947.7|2960.54|2949.04|2957.87|2946.37|30
1734216190000|2024-12-14 22:43:10|2959.32|2947.82|2961.92|2950.42|2961.92|2950.42|2959.32|2947.82|32
1734216200000|2024-12-14 22:43:20|2961.94|2950.44|2964.51|2953.01|2964.51|2953.01|2961.11|2949.61|35
1734216210000|2024-12-14 22:43:30|2964.63|2953.13|2965.27|2953.77|2965.35|2953.85|2964.58|2953.08|25
1734216220000|2024-12-14 22:43:40|2965.37|2953.87|2965.9|2954.4|2965.93|2954.43|2965.37|2953.87|22
1734216230000|2024-12-14 22:43:50|2965.92|2954.42|2968.15|2956.65|2968.15|2956.65|2965.9|2954.4|32
1734216240000|2024-12-14 22:44:00|2968.16|2956.66|2968.09|2956.59|2968.24|2956.74|2967.16|2955.66|26
1734216250000|2024-12-14 22:44:10|2968.07|2956.57|2965.53|2954.03|2968.07|2956.57|2965.2|2953.7|35
1734216260000|2024-12-14 22:44:20|2965.56|2954.06|2965.82|2954.32|2966.04|2954.54|2965.38|2953.88|33
1734216270000|2024-12-14 22:44:30|2965.98|2954.48|2964.92|2953.42|2965.98|2954.48|2964.81|2953.31|28
1734216280000|2024-12-14 22:44:40|2964.93|2953.43|2965.27|2953.77|2965.27|2953.77|2964.88|2953.38|20
1734216290000|2024-12-14 22:44:50|2965.26|2953.76|2964.98|2953.48|2965.26|2953.76|2964.88|2953.38|18
1734216300000|2024-12-14 22:45:00|2965|2953.5|2963.9|2952.4|2965|2953.5|2963.9|2952.4|32
1734216310000|2024-12-14 22:45:10|2963.72|2952.22|2957.44|2945.94|2963.72|2952.22|2957.44|2945.94|37
1734216320000|2024-12-14 22:45:20|2957.38|2945.88|2958.34|2946.84|2958.34|2946.84|2957.02|2945.52|29
1734216330000|2024-12-14 22:45:30|2958.48|2946.98|2959.66|2948.16|2959.73|2948.23|2958.48|2946.98|28
1734216340000|2024-12-14 22:45:40|2959.64|2948.14|2957.02|2945.52|2959.64|2948.14|2957|2945.5|31
1734216350000|2024-12-14 22:45:50|2957.03|2945.53|2956.72|2945.22|2957.03|2945.53|2956.71|2945.21|30
1734216360000|2024-12-14 22:46:00|2956.73|2945.23|2956.75|2945.25|2956.75|2945.25|2956.7|2945.2|16
1734216370000|2024-12-14 22:46:10|2956.73|2945.23|2958.03|2946.53|2958.17|2946.67|2956.73|2945.23|30
1734216380000|2024-12-14 22:46:20|2958.13|2946.63|2957.93|2946.43|2958.21|2946.71|2957.85|2946.35|21
1734216390000|2024-12-14 22:46:30|2957.88|2946.38|2956.65|2945.15|2957.9|2946.4|2956.62|2945.12|18
1734216400000|2024-12-14 22:46:40|2957.11|2945.61|2953.59|2942.09|2957.11|2945.61|2953.59|2942.09|30
1734216410000|2024-12-14 22:46:50|2953.61|2942.11|2951.44|2939.94|2953.61|2942.11|2950.85|2939.35|33
1734216420000|2024-12-14 22:47:00|2951.4|2939.9|2950.29|2938.79|2951.89|2940.39|2950.29|2938.79|26
1734216430000|2024-12-14 22:47:10|2950.31|2938.81|2949.78|2938.28|2950.31|2938.81|2949.4|2937.9|8
1734216440000|2024-12-14 22:47:20|2949.67|2938.17|2949.89|2938.39|2950.27|2938.77|2949.24|2937.74|14
1734216450000|2024-12-14 22:47:30|2949.9|2938.4|2949.86|2938.36|2950.07|2938.57|2949.86|2938.36|11
1734216460000|2024-12-14 22:47:40|2949.73|2938.23|2949.13|2937.63|2949.74|2938.24|2949.1|2937.6|11
1734216470000|2024-12-14 22:47:50|2949.09|2937.59|2948.15|2936.65|2949.09|2937.59|2948.15|2936.65|23
1734216480000|2024-12-14 22:48:00|2948.17|2936.67|2949.12|2937.62|2949.23|2937.73|2948.17|2936.67|16
1734216490000|2024-12-14 22:48:10|2949.07|2937.57|2948.82|2937.32|2949.78|2938.28|2948.82|2937.32|26
1734216500000|2024-12-14 22:48:20|2948.79|2937.29|2949.08|2937.58|2949.2|2937.7|2948.79|2937.29|21
1734216510000|2024-12-14 22:48:30|2949.06|2937.56|2947.62|2936.12|2949.08|2937.58|2947.62|2936.12|9
1734216520000|2024-12-14 22:48:40|2947.61|2936.11|2946.02|2934.52|2947.61|2936.11|2946.02|2934.52|19
1734216530000|2024-12-14 22:48:50|2945.77|2934.27|2945.68|2934.18|2945.77|2934.27|2945.68|2934.18|7
1734216540000|2024-12-14 22:49:00|2945.77|2934.27|2945.32|2933.82|2945.97|2934.47|2945.32|2933.82|18
1734216550000|2024-12-14 22:49:10|2945.31|2933.81|2945.18|2933.68|2945.31|2933.81|2945.18|2933.68|10
1734216560000|2024-12-14 22:49:20|2945.17|2933.67|2945.05|2933.55|2945.17|2933.67|2945.02|2933.52|14
1734216570000|2024-12-14 22:49:30|2945.07|2933.57|2945.24|2933.74|2945.27|2933.77|2945.07|2933.57|17
1734216580000|2024-12-14 22:49:40|2945.26|2933.76|2945.23|2933.73|2945.41|2933.91|2945.23|2933.73|15
1734216590000|2024-12-14 22:49:50|2945.19|2933.69|2945.07|2933.57|2945.19|2933.69|2945.04|2933.54|10
1734216600000|2024-12-14 22:50:00|2945|2933.5|2947.33|2935.83|2947.63|2936.13|2945|2933.5|23
1734216610000|2024-12-14 22:50:10|2947.42|2935.92|2951.27|2939.77|2951.29|2939.79|2947.34|2935.84|32
1734216620000|2024-12-14 22:50:20|2951.19|2939.69|2955.45|2943.95|2955.65|2944.15|2951.19|2939.69|34
1734216630000|2024-12-14 22:50:30|2955.54|2944.04|2953.07|2941.57|2955.54|2944.04|2952.97|2941.47|32
1734216640000|2024-12-14 22:50:40|2952.9|2941.4|2953.06|2941.56|2953.06|2941.56|2951.98|2940.48|30
1734216650000|2024-12-14 22:50:50|2953.07|2941.57|2952.39|2940.89|2953.13|2941.63|2952.39|2940.89|16
1734216660000|2024-12-14 22:51:00|2952.45|2940.95|2951.08|2939.58|2952.45|2940.95|2951.07|2939.57|26
1734216670000|2024-12-14 22:51:10|2951.1|2939.6|2951.69|2940.19|2951.69|2940.19|2950.88|2939.38|33
1734216680000|2024-12-14 22:51:20|2951.77|2940.27|2950.92|2939.42|2951.77|2940.27|2950.92|2939.42|17
1734216690000|2024-12-14 22:51:30|2950.9|2939.4|2950.93|2939.43|2950.93|2939.43|2950.87|2939.37|9
1734216700000|2024-12-14 22:51:40|2950.92|2939.42|2950.95|2939.45|2951.01|2939.51|2950.91|2939.41|18
1734216710000|2024-12-14 22:51:50|2950.97|2939.47|2951.98|2940.48|2951.98|2940.48|2950.89|2939.39|21
1734216720000|2024-12-14 22:52:00|2951.97|2940.47|2950.89|2939.39|2951.98|2940.48|2950.83|2939.33|28
1734216730000|2024-12-14 22:52:10|2950.93|2939.43|2950.85|2939.35|2950.95|2939.45|2950.81|2939.31|24
1734216740000|2024-12-14 22:52:20|2950.83|2939.33|2954.35|2942.85|2954.69|2943.19|2950.29|2938.79|31
1734216750000|2024-12-14 22:52:30|2954.34|2942.84|2952.01|2940.51|2954.39|2942.89|2951.94|2940.44|30
1734216760000|2024-12-14 22:52:40|2952.02|2940.52|2951.91|2940.41|2952.02|2940.52|2951.91|2940.41|18
1734216770000|2024-12-14 22:52:50|2951.93|2940.43|2950.5|2939|2951.93|2940.43|2950.44|2938.94|27
1734216780000|2024-12-14 22:53:00|2950.48|2938.98|2951.88|2940.38|2951.9|2940.4|2950.36|2938.86|28
1734216790000|2024-12-14 22:53:10|2951.84|2940.34|2953.27|2941.77|2953.31|2941.81|2951.84|2940.34|32
1734216800000|2024-12-14 22:53:20|2953.21|2941.71|2954.97|2943.47|2955.08|2943.58|2953.21|2941.71|22
1734216810000|2024-12-14 22:53:30|2954.99|2943.49|2957.12|2945.62|2957.13|2945.63|2954.99|2943.49|32
1734216820000|2024-12-14 22:53:40|2957.11|2945.61|2956.96|2945.46|2957.11|2945.61|2956.29|2944.79|9
1734216830000|2024-12-14 22:53:50|2957.01|2945.51|2957.04|2945.54|2957.8|2946.3|2957.01|2945.51|11
1734216840000|2024-12-14 22:54:00|2957.26|2945.76|2958.13|2946.63|2958.13|2946.63|2957.26|2945.76|22
1734216850000|2024-12-14 22:54:10|2957.99|2946.49|2959.22|2947.72|2959.23|2947.73|2957.96|2946.46|21
1734216860000|2024-12-14 22:54:20|2959.08|2947.58|2959.39|2947.89|2959.39|2947.89|2958.91|2947.41|13
1734216870000|2024-12-14 22:54:30|2959.55|2948.05|2960.12|2948.62|2960.15|2948.65|2959.55|2948.05|23
1734216880000|2024-12-14 22:54:40|2960.11|2948.61|2960.86|2949.36|2960.92|2949.42|2960.07|2948.57|19
1734216890000|2024-12-14 22:54:50|2960.88|2949.38|2961.88|2950.38|2961.95|2950.45|2960.88|2949.38|23
1734216900000|2024-12-14 22:55:00|2961.85|2950.35|2958.93|2947.43|2961.85|2950.35|2958.75|2947.25|31
1734216910000|2024-12-14 22:55:10|2958.92|2947.42|2959.98|2948.48|2960.48|2948.98|2958.45|2946.95|29
1734216920000|2024-12-14 22:55:20|2959.95|2948.45|2954.37|2942.87|2959.96|2948.46|2954.37|2942.87|27
1734216930000|2024-12-14 22:55:30|2954.59|2943.09|2951.59|2940.09|2954.59|2943.09|2951.49|2939.99|32
1734216940000|2024-12-14 22:55:40|2951.43|2939.93|2948.13|2936.63|2951.43|2939.93|2948.13|2936.63|35
1734216950000|2024-12-14 22:55:50|2948.12|2936.62|2947.77|2936.27|2948.12|2936.62|2947.61|2936.11|29
1734216960000|2024-12-14 22:56:00|2947.79|2936.29|2950.46|2938.96|2950.89|2939.39|2947.74|2936.24|29
1734216970000|2024-12-14 22:56:10|2950.19|2938.69|2950.82|2939.32|2950.86|2939.36|2950.19|2938.69|15
1734216980000|2024-12-14 22:56:20|2950.74|2939.24|2949.85|2938.35|2950.74|2939.24|2949.79|2938.29|26
1734216990000|2024-12-14 22:56:30|2949.93|2938.43|2949.94|2938.44|2949.94|2938.44|2949.93|2938.43|2
1734217000000|2024-12-14 22:56:40|2949.88|2938.38|2950.18|2938.68|2950.29|2938.79|2949.88|2938.38|8
1734217010000|2024-12-14 22:56:50|2950.21|2938.71|2948.21|2936.71|2950.21|2938.71|2947.9|2936.4|19
1734217020000|2024-12-14 22:57:00|2948.38|2936.88|2948.89|2937.39|2949.17|2937.67|2948.25|2936.75|20
1734217030000|2024-12-14 22:57:10|2948.68|2937.18|2947.35|2935.85|2949.03|2937.53|2947.31|2935.81|34
1734217040000|2024-12-14 22:57:20|2947.65|2936.15|2948.82|2937.32|2948.83|2937.33|2947.62|2936.12|21
1734217050000|2024-12-14 22:57:30|2948.92|2937.42|2948.46|2936.96|2948.94|2937.44|2948.46|2936.96|31
1734217060000|2024-12-14 22:57:40|2948.62|2937.12|2948.42|2936.92|2948.62|2937.12|2948.31|2936.81|27
1734217070000|2024-12-14 22:57:50|2948.4|2936.9|2947.25|2935.75|2948.61|2937.11|2947.25|2935.75|31
1734217080000|2024-12-14 22:58:00|2947.27|2935.77|2945.97|2934.47|2947.27|2935.77|2945.91|2934.41|25
1734217090000|2024-12-14 22:58:10|2945.93|2934.43|2944.11|2932.61|2945.94|2934.44|2944.06|2932.56|29
1734217100000|2024-12-14 22:58:20|2944.06|2932.56|2944.25|2932.75|2944.26|2932.76|2943.3|2931.8|26
1734217110000|2024-12-14 22:58:30|2944.23|2932.73|2945.02|2933.52|2945.02|2933.52|2944.17|2932.67|32
1734217120000|2024-12-14 22:58:40|2944.91|2933.41|2944.06|2932.56|2945.02|2933.52|2944.06|2932.56|28
1734217130000|2024-12-14 22:58:50|2944.16|2932.66|2943.4|2931.9|2944.17|2932.67|2943.4|2931.9|37
1734217140000|2024-12-14 22:59:00|2942.88|2931.38|2940.28|2928.78|2942.88|2931.38|2940.16|2928.66|31
1734217150000|2024-12-14 22:59:10|2940.26|2928.76|2939.21|2927.71|2940.28|2928.78|2939.21|2927.71|21
1734217160000|2024-12-14 22:59:20|2939.03|2927.53|2937.69|2926.19|2939.09|2927.59|2937.68|2926.18|19
1734217170000|2024-12-14 22:59:30|2937.62|2926.12|2937.83|2926.33|2937.94|2926.44|2937.61|2926.11|24
1734217180000|2024-12-14 22:59:40|2937.85|2926.35|2937.8|2926.3|2937.85|2926.35|2937.45|2925.95|30
1734217190000|2024-12-14 22:59:50|2937.76|2926.26|2938.72|2927.22|2938.74|2927.24|2937.73|2926.23|27
1734217200000|2024-12-14 23:00:00|2938.65|2927.15|2941.76|2930.26|2941.94|2930.44|2938.65|2927.15|34
1734217210000|2024-12-14 23:00:10|2941.87|2930.37|2943.19|2931.69|2943.62|2932.12|2941.87|2930.37|22
1734217220000|2024-12-14 23:00:20|2941.97|2930.47|2941.93|2930.43|2942.22|2930.72|2941.35|2929.85|17
1734217230000|2024-12-14 23:00:30|2941.9|2930.4|2942.03|2930.53|2942.04|2930.54|2941.71|2930.21|31
1734217240000|2024-12-14 23:00:40|2942.02|2930.52|2941.6|2930.1|2942.05|2930.55|2940.89|2929.39|36
1734217250000|2024-12-14 23:00:50|2941.72|2930.22|2942.99|2931.49|2943.08|2931.58|2941.4|2929.9|35
1734217260000|2024-12-14 23:01:00|2942.98|2931.48|2941.21|2929.71|2943.05|2931.55|2941.05|2929.55|31
1734217270000|2024-12-14 23:01:10|2941.32|2929.82|2931.75|2920.25|2941.64|2930.14|2931.75|2920.25|38
1734217280000|2024-12-14 23:01:20|2926.81|2915.31|2924.77|2913.27|2926.81|2915.31|2923.68|2912.18|33
1734217290000|2024-12-14 23:01:30|2924.78|2913.28|2921.88|2910.38|2924.78|2913.28|2921.85|2910.35|29
1734217300000|2024-12-14 23:01:40|2921.87|2910.37|2920.73|2909.23|2922.63|2911.13|2920.68|2909.18|30
1734217310000|2024-12-14 23:01:50|2920.58|2909.08|2918.02|2906.52|2920.7|2909.2|2917.95|2906.45|32
1734217320000|2024-12-14 23:02:00|2918.03|2906.53|2916.16|2904.66|2918.23|2906.73|2915.84|2904.34|36
1734217330000|2024-12-14 23:02:10|2916.12|2904.62|2916.61|2905.11|2916.67|2905.17|2916.12|2904.62|27
1734217340000|2024-12-14 23:02:20|2916.72|2905.22|2920.19|2908.69|2920.23|2908.73|2916.72|2905.22|32
1734217350000|2024-12-14 23:02:30|2919.91|2908.41|2920.33|2908.83|2920.33|2908.83|2919.69|2908.19|18
1734217360000|2024-12-14 23:02:40|2920.35|2908.85|2919.59|2908.09|2920.35|2908.85|2919.59|2908.09|23
1734217370000|2024-12-14 23:02:50|2919.61|2908.11|2917.07|2905.57|2919.61|2908.11|2916.62|2905.12|28
1734217380000|2024-12-14 23:03:00|2917.03|2905.53|2918.34|2906.84|2919.7|2908.2|2917.03|2905.53|28
1734217390000|2024-12-14 23:03:10|2918.44|2906.94|2918.93|2907.43|2919.08|2907.58|2918.31|2906.81|27
1734217400000|2024-12-14 23:03:20|2918.95|2907.45|2918.22|2906.72|2918.95|2907.45|2917.42|2905.92|29
1734217410000|2024-12-14 23:03:30|2918.23|2906.73|2916.11|2904.61|2918.23|2906.73|2915.8|2904.3|30
1734217420000|2024-12-14 23:03:40|2916.09|2904.59|2915.28|2903.78|2916.09|2904.59|2915.28|2903.78|19
1734217430000|2024-12-14 23:03:50|2915.24|2903.74|2913.27|2901.77|2915.33|2903.83|2913.17|2901.67|21
1734217440000|2024-12-14 23:04:00|2913.23|2901.73|2913.55|2902.05|2914.19|2902.69|2912.81|2901.31|29
1734217450000|2024-12-14 23:04:10|2913.52|2902.02|2912.61|2901.11|2913.59|2902.09|2912.49|2900.99|32
1734217460000|2024-12-14 23:04:20|2912.64|2901.14|2908.67|2897.17|2912.64|2901.14|2908.52|2897.02|37
1734217470000|2024-12-14 23:04:30|2908.66|2897.16|2908.5|2897|2908.66|2897.16|2906.62|2895.12|38
1734217480000|2024-12-14 23:04:40|2909.3|2897.8|2907.66|2896.16|2909.3|2897.8|2907.61|2896.11|37
1734217490000|2024-12-14 23:04:50|2907.67|2896.17|2909.56|2898.06|2909.73|2898.23|2907.67|2896.17|33
1734217500000|2024-12-14 23:05:00|2909.7|2898.2|2912.19|2900.69|2912.53|2901.03|2909.7|2898.2|35
1734217510000|2024-12-14 23:05:10|2911.42|2899.92|2909.59|2898.09|2911.54|2900.04|2909.24|2897.74|30
1734217520000|2024-12-14 23:05:20|2909.18|2897.68|2906|2894.5|2909.62|2898.12|2905.75|2894.25|32
1734217530000|2024-12-14 23:05:30|2905.88|2894.38|2902.96|2891.46|2905.88|2894.38|2902.96|2891.46|28
1734217540000|2024-12-14 23:05:40|2903.02|2891.52|2907.72|2896.22|2907.82|2896.32|2903.02|2891.52|37
1734217550000|2024-12-14 23:05:50|2907.75|2896.25|2909.74|2898.24|2910.87|2899.37|2907.58|2896.08|35
1734217560000|2024-12-14 23:06:00|2909.77|2898.27|2910.35|2898.85|2911.34|2899.84|2909.77|2898.27|31
1734217570000|2024-12-14 23:06:10|2910.46|2898.96|2909.12|2897.62|2910.46|2898.96|2909.02|2897.52|31
1734217580000|2024-12-14 23:06:20|2909.15|2897.65|2905.99|2894.49|2909.15|2897.65|2905.97|2894.47|34
1734217590000|2024-12-14 23:06:30|2905.1|2893.6|2906.5|2895|2906.5|2895|2905.1|2893.6|31
1734217600000|2024-12-14 23:06:40|2906.71|2895.21|2907.97|2896.47|2908.33|2896.83|2906.71|2895.21|24
1734217610000|2024-12-14 23:06:50|2908.48|2896.98|2909.92|2898.42|2909.93|2898.43|2907.8|2896.3|29
1734217620000|2024-12-14 23:07:00|2909.93|2898.43|2912.65|2901.15|2912.96|2901.46|2909.93|2898.43|34
1734217630000|2024-12-14 23:07:10|2912.71|2901.21|2911.31|2899.81|2912.85|2901.35|2910.82|2899.32|31
1734217640000|2024-12-14 23:07:20|2911.3|2899.8|2915.62|2904.12|2915.66|2904.16|2911.3|2899.8|34
1734217650000|2024-12-14 23:07:30|2915.11|2903.61|2914.72|2903.22|2915.75|2904.25|2913.87|2902.37|34
1734217660000|2024-12-14 23:07:40|2914.67|2903.17|2914.41|2902.91|2914.73|2903.23|2913.7|2902.2|35
1734217670000|2024-12-14 23:07:50|2914.44|2902.94|2917.23|2905.73|2917.68|2906.18|2914.42|2902.92|36
1734217680000|2024-12-14 23:08:00|2917.65|2906.15|2918.81|2907.31|2919.54|2908.04|2917.65|2906.15|29
1734217690000|2024-12-14 23:08:10|2919.32|2907.82|2920.86|2909.36|2920.87|2909.37|2918.68|2907.18|32
1734217700000|2024-12-14 23:08:20|2920.89|2909.39|2919.92|2908.42|2921.4|2909.9|2919.76|2908.26|32
1734217710000|2024-12-14 23:08:30|2919.91|2908.41|2920.54|2909.04|2921.28|2909.78|2919.91|2908.41|33
1734217720000|2024-12-14 23:08:40|2920.51|2909.01|2919.9|2908.4|2920.6|2909.1|2919.15|2907.65|36
1734217730000|2024-12-14 23:08:50|2919.89|2908.39|2919.33|2907.83|2920.74|2909.24|2918.89|2907.39|30
1734217740000|2024-12-14 23:09:00|2919.36|2907.86|2922.67|2911.17|2922.67|2911.17|2919.36|2907.86|28
1734217750000|2024-12-14 23:09:10|2922.66|2911.16|2918.9|2907.4|2922.91|2911.41|2918.89|2907.39|29
1734217760000|2024-12-14 23:09:20|2918.88|2907.38|2920.42|2908.92|2920.42|2908.92|2918.61|2907.11|31
1734217770000|2024-12-14 23:09:30|2921.02|2909.52|2920.68|2909.18|2921.43|2909.93|2920.66|2909.16|36
1734217780000|2024-12-14 23:09:40|2920.69|2909.19|2920.77|2909.27|2921.3|2909.8|2920.19|2908.69|33
1734217790000|2024-12-14 23:09:50|2920.76|2909.26|2922.19|2910.69|2922.22|2910.72|2920.72|2909.22|33
1734217800000|2024-12-14 23:10:00|2922.27|2910.77|2919.67|2908.17|2923.11|2911.61|2919.32|2907.82|31
1734217810000|2024-12-14 23:10:10|2919.75|2908.25|2920.87|2909.37|2921.45|2909.95|2919.68|2908.18|31
1734217820000|2024-12-14 23:10:20|2920.82|2909.32|2918.87|2907.37|2920.9|2909.4|2918.87|2907.37|30
1734217830000|2024-12-14 23:10:30|2918.88|2907.38|2920.46|2908.96|2920.46|2908.96|2918.64|2907.14|25
1734217840000|2024-12-14 23:10:40|2920.66|2909.16|2921.07|2909.57|2921.78|2910.28|2920.66|2909.16|31
1734217850000|2024-12-14 23:10:50|2921.05|2909.55|2920.91|2909.41|2921.05|2909.55|2920.91|2909.41|16
1734217860000|2024-12-14 23:11:00|2920.93|2909.43|2920.79|2909.29|2921.07|2909.57|2920.46|2908.96|20
1734217870000|2024-12-14 23:11:10|2920.68|2909.18|2920.6|2909.1|2920.68|2909.18|2919.59|2908.09|31
1734217880000|2024-12-14 23:11:20|2920.57|2909.07|2921.64|2910.14|2921.78|2910.28|2920.5|2909|34
1734217890000|2024-12-14 23:11:30|2921.67|2910.17|2921.9|2910.4|2922.5|2911|2921.58|2910.08|32
1734217900000|2024-12-14 23:11:40|2921.84|2910.34|2921.44|2909.94|2922.02|2910.52|2921.44|2909.94|21
1734217910000|2024-12-14 23:11:50|2920.69|2909.19|2920.36|2908.86|2921.58|2910.08|2919.96|2908.46|34
1734217920000|2024-12-14 23:12:00|2920.41|2908.91|2919.59|2908.09|2920.41|2908.91|2918.53|2907.03|19
1734217930000|2024-12-14 23:12:10|2919.58|2908.08|2920.82|2909.32|2920.99|2909.49|2919.54|2908.04|34
1734217940000|2024-12-14 23:12:20|2920.84|2909.34|2921.67|2910.17|2921.72|2910.22|2920.82|2909.32|31
1734217950000|2024-12-14 23:12:30|2921.69|2910.19|2922.75|2911.25|2923.74|2912.24|2921.65|2910.15|37
1734217960000|2024-12-14 23:12:40|2922.71|2911.21|2923.58|2912.08|2923.93|2912.43|2922.67|2911.17|19
1734217970000|2024-12-14 23:12:50|2923.59|2912.09|2923.67|2912.17|2923.68|2912.18|2923.5|2912|24
1734217980000|2024-12-14 23:13:00|2923.68|2912.18|2923.6|2912.1|2923.68|2912.18|2921.46|2909.96|32
1734217990000|2024-12-14 23:13:10|2923.64|2912.14|2925.27|2913.77|2925.27|2913.77|2923.58|2912.08|20
1734218000000|2024-12-14 23:13:20|2925.19|2913.69|2925.89|2914.39|2925.93|2914.43|2924.74|2913.24|32
1734218010000|2024-12-14 23:13:30|2925.88|2914.38|2925.27|2913.77|2925.88|2914.38|2924.44|2912.94|35
1734218020000|2024-12-14 23:13:40|2925.31|2913.81|2925.48|2913.98|2925.56|2914.06|2924.48|2912.98|38
1734218030000|2024-12-14 23:13:50|2924.87|2913.37|2925.55|2914.05|2925.63|2914.13|2924.69|2913.19|32
1734218040000|2024-12-14 23:14:00|2925.5|2914|2925.67|2914.17|2925.81|2914.31|2925.5|2914|25
1734218050000|2024-12-14 23:14:10|2925.64|2914.14|2920.96|2909.46|2925.68|2914.18|2918.08|2906.58|38
1734218060000|2024-12-14 23:14:20|2921.55|2910.05|2924.49|2912.99|2924.49|2912.99|2921.5|2910|35
1734218070000|2024-12-14 23:14:30|2924.99|2913.49|2925.44|2913.94|2925.44|2913.94|2924.68|2913.18|36
1734218080000|2024-12-14 23:14:40|2925.64|2914.14|2924.86|2913.36|2925.64|2914.14|2924.69|2913.19|34
1734218090000|2024-12-14 23:14:50|2924.92|2913.42|2923.48|2911.98|2924.92|2913.42|2922.54|2911.04|35
1734218100000|2024-12-14 23:15:00|2923.5|2912|2923.74|2912.24|2923.81|2912.31|2921.17|2909.67|38
1734218110000|2024-12-14 23:15:10|2923.71|2912.21|2924.56|2913.06|2925.29|2913.79|2923.6|2912.1|38
1734218120000|2024-12-14 23:15:20|2924.48|2912.98|2925.72|2914.22|2925.92|2914.42|2924.45|2912.95|40
1734218130000|2024-12-14 23:15:30|2925.71|2914.21|2925.93|2914.43|2926.11|2914.61|2925.59|2914.09|31
1734218140000|2024-12-14 23:15:40|2925.94|2914.44|2925.53|2914.03|2926.14|2914.64|2924.61|2913.11|34
1734218150000|2024-12-14 23:15:50|2925.52|2914.02|2922.77|2911.27|2925.73|2914.23|2922.77|2911.27|35
1734218160000|2024-12-14 23:16:00|2922.75|2911.25|2921.95|2910.45|2923.64|2912.14|2921.25|2909.75|37
1734218170000|2024-12-14 23:16:10|2921.93|2910.43|2921.71|2910.21|2921.93|2910.43|2919.62|2908.12|33
1734218180000|2024-12-14 23:16:20|2921.67|2910.17|2923.08|2911.58|2924.04|2912.54|2921.67|2910.17|32
1734218190000|2024-12-14 23:16:30|2922.72|2911.22|2923.47|2911.97|2923.47|2911.97|2922.25|2910.75|38
1734218200000|2024-12-14 23:16:40|2923.84|2912.34|2926.24|2914.74|2926.49|2914.99|2923.84|2912.34|35
1734218210000|2024-12-14 23:16:50|2926.37|2914.87|2926.93|2915.43|2926.97|2915.47|2926.14|2914.64|36
1734218220000|2024-12-14 23:17:00|2926.89|2915.39|2926.7|2915.2|2927.02|2915.52|2926.37|2914.87|33
1734218230000|2024-12-14 23:17:10|2926.58|2915.08|2931.48|2919.98|2931.48|2919.98|2926.55|2915.05|35
1734218240000|2024-12-14 23:17:20|2931.9|2920.4|2933.72|2922.22|2934.61|2923.11|2931.4|2919.9|37
1734218250000|2024-12-14 23:17:30|2933.69|2922.19|2937.11|2925.61|2937.21|2925.71|2933.69|2922.19|37
1734218260000|2024-12-14 23:17:40|2937.1|2925.6|2934.43|2922.93|2937.1|2925.6|2933.26|2921.76|35
1734218270000|2024-12-14 23:17:50|2934.44|2922.94|2934.18|2922.68|2935.16|2923.66|2933.73|2922.23|37
1734218280000|2024-12-14 23:18:00|2934.28|2922.78|2933.21|2921.71|2934.6|2923.1|2932.17|2920.67|37
1734218290000|2024-12-14 23:18:10|2933.22|2921.72|2931.99|2920.49|2933.76|2922.26|2931.91|2920.41|38
1734218300000|2024-12-14 23:18:20|2931.91|2920.41|2933.74|2922.24|2934.11|2922.61|2931.91|2920.41|35
1734218310000|2024-12-14 23:18:30|2933.78|2922.28|2933.36|2921.86|2933.95|2922.45|2933.14|2921.64|35
1734218320000|2024-12-14 23:18:40|2933.4|2921.9|2935.1|2923.6|2935.45|2923.95|2932.8|2921.3|35
1734218330000|2024-12-14 23:18:50|2934.65|2923.15|2935.83|2924.33|2936.87|2925.37|2934.19|2922.69|33
1734218340000|2024-12-14 23:19:00|2935.74|2924.24|2936.06|2924.56|2936.06|2924.56|2935.38|2923.88|35
1734218350000|2024-12-14 23:19:10|2936.08|2924.58|2936.14|2924.64|2936.79|2925.29|2935.74|2924.24|29
1734218360000|2024-12-14 23:19:20|2936.31|2924.81|2935.69|2924.19|2937.01|2925.51|2935.67|2924.17|35
1734218370000|2024-12-14 23:19:30|2935.72|2924.22|2940.27|2928.77|2940.34|2928.84|2935.72|2924.22|32
1734218380000|2024-12-14 23:19:40|2940.25|2928.75|2939.36|2927.86|2941.02|2929.52|2939.36|2927.86|31
1734218390000|2024-12-14 23:19:50|2939.19|2927.69|2938.72|2927.22|2939.38|2927.88|2938.25|2926.75|33
1734218400000|2024-12-14 23:20:00|2938.66|2927.16|2936.29|2924.79|2939.54|2928.04|2936.29|2924.79|34
1734218410000|2024-12-14 23:20:10|2936.66|2925.16|2935.52|2924.02|2936.66|2925.16|2934.74|2923.24|35
1734218420000|2024-12-14 23:20:20|2935.73|2924.23|2934.99|2923.49|2936.84|2925.34|2934.86|2923.36|32
1734218430000|2024-12-14 23:20:30|2934.93|2923.43|2934.61|2923.11|2935.37|2923.87|2934.52|2923.02|30
1734218440000|2024-12-14 23:20:40|2934.58|2923.08|2936.31|2924.81|2936.31|2924.81|2934.58|2923.08|32
1734218450000|2024-12-14 23:20:50|2936.28|2924.78|2935.72|2924.22|2937.01|2925.51|2935.65|2924.15|34
1734218460000|2024-12-14 23:21:00|2935.69|2924.19|2936.53|2925.03|2936.65|2925.15|2935.51|2924.01|35
1734218470000|2024-12-14 23:21:10|2936.62|2925.12|2937.79|2926.29|2937.97|2926.47|2936.47|2924.97|30
1734218480000|2024-12-14 23:21:20|2937.81|2926.31|2937.37|2925.87|2938.14|2926.64|2937.12|2925.62|34
1734218490000|2024-12-14 23:21:30|2937.4|2925.9|2936.76|2925.26|2937.4|2925.9|2934.78|2923.28|36
1734218500000|2024-12-14 23:21:40|2936.75|2925.25|2935.96|2924.46|2937.04|2925.54|2935.49|2923.99|33
1734218510000|2024-12-14 23:21:50|2935.74|2924.24|2934.13|2922.63|2936.2|2924.7|2933.8|2922.3|34
1734218520000|2024-12-14 23:22:00|2933.8|2922.3|2929.16|2917.66|2933.8|2922.3|2928.36|2916.86|38
1734218530000|2024-12-14 23:22:10|2929.41|2917.91|2928.64|2917.14|2929.69|2918.19|2928.49|2916.99|39
1734218540000|2024-12-14 23:22:20|2928.58|2917.08|2928.73|2917.23|2929.15|2917.65|2927.32|2915.82|34
1734218550000|2024-12-14 23:22:30|2928.57|2917.07|2927.31|2915.81|2928.7|2917.2|2926.69|2915.19|35
1734218560000|2024-12-14 23:22:40|2927.43|2915.93|2925.67|2914.17|2928.43|2916.93|2925.67|2914.17|38
1734218570000|2024-12-14 23:22:50|2925.5|2914|2923.3|2911.8|2925.5|2914|2922.73|2911.23|31
1734218580000|2024-12-14 23:23:00|2923.5|2912|2923.06|2911.56|2923.72|2912.22|2921.96|2910.46|38
1734218590000|2024-12-14 23:23:10|2923.08|2911.58|2923.71|2912.21|2924.87|2913.37|2922.93|2911.43|35
1734218600000|2024-12-14 23:23:20|2923.69|2912.19|2925.14|2913.64|2925.29|2913.79|2923.69|2912.19|34
1734218610000|2024-12-14 23:23:30|2925.13|2913.63|2923.62|2912.12|2925.16|2913.66|2923.11|2911.61|36
1734218620000|2024-12-14 23:23:40|2923.51|2912.01|2923|2911.5|2923.51|2912.01|2922.14|2910.64|33
1734218630000|2024-12-14 23:23:50|2923.03|2911.53|2924.55|2913.05|2924.55|2913.05|2922.69|2911.19|36
1734218640000|2024-12-14 23:24:00|2924.56|2913.06|2923.17|2911.67|2924.56|2913.06|2922.62|2911.12|36
1734218650000|2024-12-14 23:24:10|2923.23|2911.73|2924.3|2912.8|2924.48|2912.98|2923.23|2911.73|34
1734218660000|2024-12-14 23:24:20|2924.42|2912.92|2923.59|2912.09|2924.42|2912.92|2923.59|2912.09|32
1734218670000|2024-12-14 23:24:30|2923.55|2912.05|2922.55|2911.05|2923.55|2912.05|2922.53|2911.03|30
1734218680000|2024-12-14 23:24:40|2922.59|2911.09|2923.19|2911.69|2923.19|2911.69|2921.83|2910.33|35
1734218690000|2024-12-14 23:24:50|2923.24|2911.74|2922.63|2911.13|2923.24|2911.74|2922.37|2910.87|35
1734218700000|2024-12-14 23:25:00|2922.64|2911.14|2922.21|2910.71|2922.75|2911.25|2921.54|2910.04|34
1734218710000|2024-12-14 23:25:10|2922.31|2910.81|2922.11|2910.61|2922.31|2910.81|2921.66|2910.16|29
1734218720000|2024-12-14 23:25:20|2922.12|2910.62|2921.66|2910.16|2922.24|2910.74|2921.66|2910.16|28
1734218730000|2024-12-14 23:25:30|2921.49|2909.99|2918.72|2907.22|2921.63|2910.13|2918.54|2907.04|35
1734218740000|2024-12-14 23:25:40|2918.69|2907.19|2919.27|2907.77|2919.27|2907.77|2918.02|2906.52|33
1734218750000|2024-12-14 23:25:50|2919.5|2908|2919.97|2908.47|2920.79|2909.29|2919.5|2908|32
1734218760000|2024-12-14 23:26:00|2919.98|2908.48|2918.43|2906.93|2919.98|2908.48|2917.7|2906.2|37
1734218770000|2024-12-14 23:26:10|2918.31|2906.81|2919.71|2908.21|2919.71|2908.21|2918.31|2906.81|8
1734218780000|2024-12-14 23:26:20|2919.9|2908.4|2918.53|2907.03|2920.33|2908.83|2918.53|2907.03|36
1734218790000|2024-12-14 23:26:30|2918.48|2906.98|2918.89|2907.39|2919.06|2907.56|2918.04|2906.54|34
1734218800000|2024-12-14 23:26:40|2919.23|2907.73|2918.31|2906.81|2919.45|2907.95|2917.65|2906.15|34
1734218810000|2024-12-14 23:26:50|2918.29|2906.79|2917.43|2905.93|2918.33|2906.83|2917.43|2905.93|30
1734218820000|2024-12-14 23:27:00|2917.44|2905.94|2920.1|2908.6|2920.21|2908.71|2917.44|2905.94|33
1734218830000|2024-12-14 23:27:10|2920.63|2909.13|2922.41|2910.91|2922.41|2910.91|2920.63|2909.13|34
1734218840000|2024-12-14 23:27:20|2922.64|2911.14|2923.27|2911.77|2923.51|2912.01|2922.64|2911.14|37
1734218850000|2024-12-14 23:27:30|2923.26|2911.76|2923.77|2912.27|2924.14|2912.64|2923.26|2911.76|23
1734218860000|2024-12-14 23:27:40|2923.76|2912.26|2922.83|2911.33|2923.76|2912.26|2922.71|2911.21|31
1734218870000|2024-12-14 23:27:50|2922.87|2911.37|2923.15|2911.65|2923.72|2912.22|2922.68|2911.18|32
1734218880000|2024-12-14 23:28:00|2923.19|2911.69|2923.42|2911.92|2923.5|2912|2922.62|2911.12|35
1734218890000|2024-12-14 23:28:10|2923.44|2911.94|2922.71|2911.21|2923.44|2911.94|2922.33|2910.83|30
1734218900000|2024-12-14 23:28:20|2922.72|2911.22|2923.09|2911.59|2923.1|2911.6|2922.35|2910.85|21
1734218910000|2024-12-14 23:28:30|2922.62|2911.12|2922.78|2911.28|2922.97|2911.47|2922.51|2911.01|20
1734218920000|2024-12-14 23:28:40|2922.74|2911.24|2922.67|2911.17|2923.16|2911.66|2922.61|2911.11|23
1734218930000|2024-12-14 23:28:50|2922.55|2911.05|2919.2|2907.7|2922.68|2911.18|2919.2|2907.7|28
1734218940000|2024-12-14 23:29:00|2919.21|2907.71|2918.81|2907.31|2919.28|2907.78|2917.58|2906.08|39
1734218950000|2024-12-14 23:29:10|2918.76|2907.26|2918.1|2906.6|2919.23|2907.73|2918.07|2906.57|29
1734218960000|2024-12-14 23:29:20|2918.14|2906.64|2920.05|2908.55|2920.16|2908.66|2918.06|2906.56|16
1734218970000|2024-12-14 23:29:30|2919.87|2908.37|2919|2907.5|2920.02|2908.52|2919|2907.5|20
1734218980000|2024-12-14 23:29:40|2919.04|2907.54|2918.57|2907.07|2919.04|2907.54|2918.29|2906.79|24
1734218990000|2024-12-14 23:29:50|2918.59|2907.09|2918.3|2906.8|2918.59|2907.09|2917.3|2905.8|29
1734219000000|2024-12-14 23:30:00|2918.34|2906.84|2918.95|2907.45|2918.98|2907.48|2917.74|2906.24|35
1734219010000|2024-12-14 23:30:10|2918.96|2907.46|2920|2908.5|2920.11|2908.61|2918.59|2907.09|30
1734219020000|2024-12-14 23:30:20|2920.02|2908.52|2924.28|2912.78|2924.28|2912.78|2919.74|2908.24|34
1734219030000|2024-12-14 23:30:30|2924.35|2912.85|2925.24|2913.74|2926.32|2914.82|2924.35|2912.85|38
1734219040000|2024-12-14 23:30:40|2924.85|2913.35|2925.57|2914.07|2925.85|2914.35|2924.06|2912.56|37
1734219050000|2024-12-14 23:30:50|2925.64|2914.14|2927.98|2916.48|2927.98|2916.48|2925.64|2914.14|29
1734219060000|2024-12-14 23:31:00|2927.96|2916.46|2925.88|2914.38|2928.69|2917.19|2925.88|2914.38|37
1734219070000|2024-12-14 23:31:10|2925.84|2914.34|2925.95|2914.45|2926.28|2914.78|2925.65|2914.15|32
1734219080000|2024-12-14 23:31:20|2925.83|2914.33|2921.62|2910.12|2925.99|2914.49|2921.54|2910.04|34
1734219090000|2024-12-14 23:31:30|2921.3|2909.8|2919.34|2907.84|2921.46|2909.96|2919.14|2907.64|34
1734219100000|2024-12-14 23:31:40|2919.32|2907.82|2918.29|2906.79|2919.32|2907.82|2917.91|2906.41|40
1734219110000|2024-12-14 23:31:50|2918.3|2906.8|2916.59|2905.09|2918.32|2906.82|2916.07|2904.57|38
1734219120000|2024-12-14 23:32:00|2916.51|2905.01|2916.59|2905.09|2917.28|2905.78|2915.49|2903.99|34
1734219130000|2024-12-14 23:32:10|2916.58|2905.08|2914.71|2903.21|2916.58|2905.08|2913.97|2902.47|37
1734219140000|2024-12-14 23:32:20|2914.7|2903.2|2914.28|2902.78|2914.7|2903.2|2912.78|2901.28|33
1734219150000|2024-12-14 23:32:30|2914.83|2903.33|2910.19|2898.69|2914.85|2903.35|2910.05|2898.55|32
1734219160000|2024-12-14 23:32:40|2910.15|2898.65|2905|2893.5|2910.15|2898.65|2904.93|2893.43|22
1734219170000|2024-12-14 23:32:50|2904.98|2893.48|2906.33|2894.83|2906.57|2895.07|2904.98|2893.48|20
1734219180000|2024-12-14 23:33:00|2906.36|2894.86|2907.08|2895.58|2908.09|2896.59|2906.36|2894.86|27
1734219190000|2024-12-14 23:33:10|2906.7|2895.2|2906.92|2895.42|2907.15|2895.65|2905.61|2894.11|30
1734219200000|2024-12-14 23:33:20|2906.87|2895.37|2903.76|2892.26|2906.87|2895.37|2903.76|2892.26|34
1734219210000|2024-12-14 23:33:30|2903.75|2892.25|2902.66|2891.16|2903.91|2892.41|2902.39|2890.89|29
1734219220000|2024-12-14 23:33:40|2902.47|2890.97|2901.89|2890.39|2902.47|2890.97|2901.15|2889.65|28
1734219230000|2024-12-14 23:33:50|2901.88|2890.38|2902.1|2890.6|2902.24|2890.74|2901.48|2889.98|27
1734219240000|2024-12-14 23:34:00|2902.14|2890.64|2902.86|2891.36|2902.86|2891.36|2901.85|2890.35|36
1734219250000|2024-12-14 23:34:10|2902.82|2891.32|2904.4|2892.9|2904.4|2892.9|2902.82|2891.32|35
1734219260000|2024-12-14 23:34:20|2904.17|2892.67|2905.88|2894.38|2905.88|2894.38|2903.77|2892.27|37
1734219270000|2024-12-14 23:34:30|2906.35|2894.85|2907.4|2895.9|2909.44|2897.94|2906.33|2894.83|37
1734219280000|2024-12-14 23:34:40|2907.22|2895.72|2905.17|2893.67|2907.22|2895.72|2904.9|2893.4|28
1734219290000|2024-12-14 23:34:50|2905.13|2893.63|2904.77|2893.27|2905.25|2893.75|2904.67|2893.17|36
1734219300000|2024-12-14 23:35:00|2904.88|2893.38|2905.02|2893.52|2905.81|2894.31|2904.6|2893.1|29
1734219310000|2024-12-14 23:35:10|2905.04|2893.54|2904.3|2892.8|2905.29|2893.79|2903.84|2892.34|33
1734219320000|2024-12-14 23:35:20|2904.64|2893.14|2903.77|2892.27|2904.67|2893.17|2903.66|2892.16|33
1734219330000|2024-12-14 23:35:30|2903.74|2892.24|2902.51|2891.01|2903.74|2892.24|2902.37|2890.87|31
1734219340000|2024-12-14 23:35:40|2902.54|2891.04|2903.21|2891.71|2903.21|2891.71|2901.42|2889.92|31
1734219350000|2024-12-14 23:35:50|2903.09|2891.59|2904.41|2892.91|2905.19|2893.69|2903.07|2891.57|31
1734219360000|2024-12-14 23:36:00|2904.83|2893.33|2902.62|2891.12|2907.56|2896.06|2902.62|2891.12|37
1734219370000|2024-12-14 23:36:10|2902.23|2890.73|2902.84|2891.34|2903.13|2891.63|2902.09|2890.59|34
1734219380000|2024-12-14 23:36:20|2902.82|2891.32|2902.66|2891.16|2902.82|2891.32|2902.6|2891.1|29
1734219390000|2024-12-14 23:36:30|2902.65|2891.15|2902.95|2891.45|2903.54|2892.04|2902.62|2891.12|34
1734219400000|2024-12-14 23:36:40|2903.06|2891.56|2902.39|2890.89|2903.35|2891.85|2902.39|2890.89|33
1734219410000|2024-12-14 23:36:50|2902.33|2890.83|2902.66|2891.16|2902.73|2891.23|2901.56|2890.06|37
1734219420000|2024-12-14 23:37:00|2902.67|2891.17|2903.01|2891.51|2903.15|2891.65|2902.55|2891.05|34
1734219430000|2024-12-14 23:37:10|2903.1|2891.6|2902|2890.5|2903.2|2891.7|2901.91|2890.41|29
1734219440000|2024-12-14 23:37:20|2902.07|2890.57|2902.12|2890.62|2902.44|2890.94|2901.59|2890.09|36
1734219450000|2024-12-14 23:37:30|2902.2|2890.7|2902.32|2890.82|2902.32|2890.82|2901.61|2890.11|31
1734219460000|2024-12-14 23:37:40|2902.43|2890.93|2902.09|2890.59|2902.46|2890.96|2902.09|2890.59|28
1734219470000|2024-12-14 23:37:50|2902.17|2890.67|2902.48|2890.98|2902.5|2891|2902.17|2890.67|29
1734219480000|2024-12-14 23:38:00|2902.5|2891|2904.24|2892.74|2904.25|2892.75|2902.27|2890.77|31
1734219490000|2024-12-14 23:38:10|2904.22|2892.72|2904.7|2893.2|2904.77|2893.27|2904.1|2892.6|33
1734219500000|2024-12-14 23:38:20|2904.72|2893.22|2906.23|2894.73|2906.67|2895.17|2904.44|2892.94|35
1734219510000|2024-12-14 23:38:30|2906.15|2894.65|2909.58|2898.08|2909.8|2898.3|2906.15|2894.65|31
1734219520000|2024-12-14 23:38:40|2909.52|2898.02|2907.84|2896.34|2909.81|2898.31|2907.66|2896.16|32
1734219530000|2024-12-14 23:38:50|2907.81|2896.31|2908.01|2896.51|2908.01|2896.51|2907.21|2895.71|23
1734219540000|2024-12-14 23:39:00|2908.24|2896.74|2910.91|2899.41|2912.32|2900.82|2908.24|2896.74|31
1734219550000|2024-12-14 23:39:10|2910.65|2899.15|2910.5|2899|2910.97|2899.47|2910.16|2898.66|36
1734219560000|2024-12-14 23:39:20|2910.44|2898.94|2910.21|2898.71|2910.51|2899.01|2909.94|2898.44|33
1734219570000|2024-12-14 23:39:30|2910.13|2898.63|2910.59|2899.09|2911.8|2900.3|2910.13|2898.63|35
1734219580000|2024-12-14 23:39:40|2910.53|2899.03|2908.23|2896.73|2910.64|2899.14|2907.86|2896.36|32
1734219590000|2024-12-14 23:39:50|2908.28|2896.78|2909.39|2897.89|2909.44|2897.94|2908.14|2896.64|35
1734219600000|2024-12-14 23:40:00|2909.41|2897.91|2910.37|2898.87|2910.48|2898.98|2909.41|2897.91|35
1734219610000|2024-12-14 23:40:10|2910.19|2898.69|2909.32|2897.82|2910.19|2898.69|2908.56|2897.06|32
1734219620000|2024-12-14 23:40:20|2909.48|2897.98|2909.69|2898.19|2909.69|2898.19|2908.83|2897.33|28
1734219630000|2024-12-14 23:40:30|2909.66|2898.16|2909.69|2898.19|2910.22|2898.72|2909.58|2898.08|31
1734219640000|2024-12-14 23:40:40|2909.64|2898.14|2909.22|2897.72|2909.64|2898.14|2908.06|2896.56|34
1734219650000|2024-12-14 23:40:50|2909.07|2897.57|2909.64|2898.14|2909.96|2898.46|2909.07|2897.57|23
1734219660000|2024-12-14 23:41:00|2909.75|2898.25|2908.06|2896.56|2909.79|2898.29|2908.01|2896.51|36
1734219670000|2024-12-14 23:41:10|2906.8|2895.3|2905.99|2894.49|2907.64|2896.14|2905.53|2894.03|36
1734219680000|2024-12-14 23:41:20|2906.01|2894.51|2905.54|2894.04|2906.92|2895.42|2905.54|2894.04|33
1734219690000|2024-12-14 23:41:30|2905.63|2894.13|2905.75|2894.25|2905.82|2894.32|2905.36|2893.86|35
1734219700000|2024-12-14 23:41:40|2905.68|2894.18|2905.66|2894.16|2905.76|2894.26|2905.53|2894.03|25
1734219710000|2024-12-14 23:41:50|2905.65|2894.15|2905.42|2893.92|2905.65|2894.15|2904.56|2893.06|32
1734219720000|2024-12-14 23:42:00|2905.45|2893.95|2902.31|2890.81|2905.46|2893.96|2902.21|2890.71|26
1734219730000|2024-12-14 23:42:10|2902.1|2890.6|2904.03|2892.53|2904.03|2892.53|2902.01|2890.51|33
1734219740000|2024-12-14 23:42:20|2904.42|2892.92|2906.05|2894.55|2906.05|2894.55|2903.88|2892.38|27
1734219750000|2024-12-14 23:42:30|2906.06|2894.56|2905.45|2893.95|2906.37|2894.87|2905.45|2893.95|24
1734219760000|2024-12-14 23:42:40|2905.49|2893.99|2903.39|2891.89|2905.5|2894|2903.34|2891.84|29
1734219770000|2024-12-14 23:42:50|2903.42|2891.92|2902.61|2891.11|2903.5|2892|2902.42|2890.92|36
1734219780000|2024-12-14 23:43:00|2902.6|2891.1|2902.74|2891.24|2902.88|2891.38|2902.6|2891.1|25
1734219790000|2024-12-14 23:43:10|2902.77|2891.27|2903.24|2891.74|2903.24|2891.74|2902.67|2891.17|26
1734219800000|2024-12-14 23:43:20|2903.21|2891.71|2902.11|2890.61|2903.61|2892.11|2901.96|2890.46|34
1734219810000|2024-12-14 23:43:30|2901.49|2889.99|2900.15|2888.65|2901.49|2889.99|2900.13|2888.63|33
1734219820000|2024-12-14 23:43:40|2900.24|2888.74|2900.99|2889.49|2901|2889.5|2899.82|2888.32|32
1734219830000|2024-12-14 23:43:50|2900.79|2889.29|2901.9|2890.4|2901.9|2890.4|2900.78|2889.28|36
1734219840000|2024-12-14 23:44:00|2902.35|2890.85|2900.25|2888.75|2902.42|2890.92|2900.21|2888.71|34
1734219850000|2024-12-14 23:44:10|2900.21|2888.71|2901.61|2890.11|2901.77|2890.27|2900.21|2888.71|32
1734219860000|2024-12-14 23:44:20|2901.7|2890.2|2903.42|2891.92|2903.59|2892.09|2901.65|2890.15|30
1734219870000|2024-12-14 23:44:30|2903.38|2891.88|2902.27|2890.77|2903.56|2892.06|2901.78|2890.28|29
1734219880000|2024-12-14 23:44:40|2902.3|2890.8|2902.69|2891.19|2903.21|2891.71|2902.23|2890.73|33
1734219890000|2024-12-14 23:44:50|2902.47|2890.97|2903.61|2892.11|2904.08|2892.58|2902.44|2890.94|32
1734219900000|2024-12-14 23:45:00|2903.63|2892.13|2900.36|2888.86|2903.73|2892.23|2900.11|2888.61|36
1734219910000|2024-12-14 23:45:10|2900.42|2888.92|2900.25|2888.75|2900.89|2889.39|2900.25|2888.75|34
1734219920000|2024-12-14 23:45:20|2900.29|2888.79|2899.94|2888.44|2901.04|2889.54|2899.94|2888.44|36
1734219930000|2024-12-14 23:45:30|2899.86|2888.36|2900.48|2888.98|2900.55|2889.05|2899.86|2888.36|29
1734219940000|2024-12-14 23:45:40|2900.72|2889.22|2900.32|2888.82|2900.78|2889.28|2900.29|2888.79|29
1734219950000|2024-12-14 23:45:50|2900.41|2888.91|2899.71|2888.21|2900.41|2888.91|2899.58|2888.08|20
1734219960000|2024-12-14 23:46:00|2899.74|2888.24|2899.35|2887.85|2900.14|2888.64|2899.35|2887.85|36
1734219970000|2024-12-14 23:46:10|2898.52|2887.02|2902.44|2890.94|2903.12|2891.62|2898.16|2886.66|37
1734219980000|2024-12-14 23:46:20|2902.39|2890.89|2901.73|2890.23|2902.39|2890.89|2901.61|2890.11|30
1734219990000|2024-12-14 23:46:30|2901.69|2890.19|2900.57|2889.07|2902.19|2890.69|2900.53|2889.03|33
1734220000000|2024-12-14 23:46:40|2900.56|2889.06|2900.16|2888.66|2900.59|2889.09|2900.16|2888.66|33
1734220010000|2024-12-14 23:46:50|2900.22|2888.72|2900.73|2889.23|2900.73|2889.23|2899.93|2888.43|28
1734220020000|2024-12-14 23:47:00|2900.75|2889.25|2902.63|2891.13|2902.63|2891.13|2899.84|2888.34|36
1734220030000|2024-12-14 23:47:10|2902.76|2891.26|2903.2|2891.7|2904.25|2892.75|2902.76|2891.26|34
1734220040000|2024-12-14 23:47:20|2903.22|2891.72|2905.69|2894.19|2905.69|2894.19|2903.03|2891.53|25
1734220050000|2024-12-14 23:47:30|2905.95|2894.45|2907.58|2896.08|2907.65|2896.15|2905.95|2894.45|33
1734220060000|2024-12-14 23:47:40|2907.57|2896.07|2907.57|2896.07|2907.65|2896.15|2906.63|2895.13|34
1734220070000|2024-12-14 23:47:50|2907.79|2896.29|2909.73|2898.23|2909.73|2898.23|2907.78|2896.28|31
1734220080000|2024-12-14 23:48:00|2909.77|2898.27|2906.69|2895.19|2909.78|2898.28|2906.64|2895.14|32
1734220090000|2024-12-14 23:48:10|2906.67|2895.17|2907.22|2895.72|2907.22|2895.72|2905.91|2894.41|37
1734220100000|2024-12-14 23:48:20|2907.25|2895.75|2908.77|2897.27|2908.77|2897.27|2907.25|2895.75|15
1734220110000|2024-12-14 23:48:30|2908.97|2897.47|2908.7|2897.2|2908.97|2897.47|2908.65|2897.15|26
1734220120000|2024-12-14 23:48:40|2908.73|2897.23|2907.71|2896.21|2908.73|2897.23|2907.68|2896.18|31
1734220130000|2024-12-14 23:48:50|2907.75|2896.25|2909.36|2897.86|2909.36|2897.86|2907.61|2896.11|29
1734220140000|2024-12-14 23:49:00|2909.34|2897.84|2907.82|2896.32|2909.77|2898.27|2907.64|2896.14|32
1734220150000|2024-12-14 23:49:10|2907.75|2896.25|2907.52|2896.02|2907.75|2896.25|2906.08|2894.58|25
1734220160000|2024-12-14 23:49:20|2907.49|2895.99|2906.8|2895.3|2907.52|2896.02|2906.57|2895.07|29
1734220170000|2024-12-14 23:49:30|2906.63|2895.13|2906.83|2895.33|2907.11|2895.61|2906.5|2895|24
1734220180000|2024-12-14 23:49:40|2906.81|2895.31|2904.11|2892.61|2906.84|2895.34|2903.75|2892.25|29
1734220190000|2024-12-14 23:49:50|2904.1|2892.6|2903.72|2892.22|2904.1|2892.6|2903.46|2891.96|32
1734220200000|2024-12-14 23:50:00|2903.82|2892.32|2903.93|2892.43|2904.04|2892.54|2903.51|2892.01|34
1734220210000|2024-12-14 23:50:10|2904.08|2892.58|2906.22|2894.72|2906.58|2895.08|2904.01|2892.51|28
1734220220000|2024-12-14 23:50:20|2906.55|2895.05|2906.06|2894.56|2906.74|2895.24|2905.94|2894.44|27
1734220230000|2024-12-14 23:50:30|2906.05|2894.55|2906.35|2894.85|2906.35|2894.85|2906.05|2894.55|23
1734220240000|2024-12-14 23:50:40|2906.67|2895.17|2906.94|2895.44|2907.08|2895.58|2906.58|2895.08|26
1734220250000|2024-12-14 23:50:50|2907.06|2895.56|2906.62|2895.12|2907.16|2895.66|2906.44|2894.94|26
1734220260000|2024-12-14 23:51:00|2906.82|2895.32|2909.06|2897.56|2909.71|2898.21|2906.72|2895.22|26
1734220270000|2024-12-14 23:51:10|2909.11|2897.61|2905.13|2893.63|2909.11|2897.61|2905.07|2893.57|38
1734220280000|2024-12-14 23:51:20|2905.09|2893.59|2906.61|2895.11|2906.89|2895.39|2905.05|2893.55|32
1734220290000|2024-12-14 23:51:30|2906.6|2895.1|2906.68|2895.18|2906.76|2895.26|2906.21|2894.71|11
1734220300000|2024-12-14 23:51:40|2906.67|2895.17|2907.17|2895.67|2908.31|2896.81|2906.36|2894.86|20
1734220310000|2024-12-14 23:51:50|2907.14|2895.64|2907.66|2896.16|2907.8|2896.3|2906.7|2895.2|16
1734220320000|2024-12-14 23:52:00|2907.64|2896.14|2907.23|2895.73|2907.64|2896.14|2906.69|2895.19|8
1734220330000|2024-12-14 23:52:10|2907.51|2896.01|2908.16|2896.66|2908.27|2896.77|2907.42|2895.92|17
1734220340000|2024-12-14 23:52:20|2908.15|2896.65|2906.68|2895.18|2908.16|2896.66|2906.68|2895.18|28
1734220350000|2024-12-14 23:52:30|2906.89|2895.39|2908.08|2896.58|2908.67|2897.17|2906.85|2895.35|17
1734220360000|2024-12-14 23:52:40|2908.09|2896.59|2909.88|2898.38|2909.94|2898.44|2907.99|2896.49|29
1734220370000|2024-12-14 23:52:50|2909.78|2898.28|2912.26|2900.76|2912.27|2900.77|2909.78|2898.28|21
1734220380000|2024-12-14 23:53:00|2912.06|2900.56|2913.62|2902.12|2913.62|2902.12|2911.44|2899.94|25
1734220390000|2024-12-14 23:53:10|2913.52|2902.02|2912.64|2901.14|2913.52|2902.02|2912.54|2901.04|20
1734220400000|2024-12-14 23:53:20|2912.78|2901.28|2913.34|2901.84|2913.34|2901.84|2912.73|2901.23|25
1734220410000|2024-12-14 23:53:30|2913.46|2901.96|2912.75|2901.25|2913.78|2902.28|2912.7|2901.2|19
1734220420000|2024-12-14 23:53:40|2912.68|2901.18|2912.03|2900.53|2912.73|2901.23|2911.91|2900.41|31
1734220430000|2024-12-14 23:53:50|2912.05|2900.55|2912.06|2900.56|2912.73|2901.23|2911.66|2900.16|21
1734220440000|2024-12-14 23:54:00|2912.02|2900.52|2911.59|2900.09|2912.02|2900.52|2911.48|2899.98|23
1734220450000|2024-12-14 23:54:10|2911.53|2900.03|2909.32|2897.82|2911.53|2900.03|2909.19|2897.69|16
1734220460000|2024-12-14 23:54:20|2909.31|2897.81|2910.72|2899.22|2910.78|2899.28|2909.05|2897.55|24
1734220470000|2024-12-14 23:54:30|2910.96|2899.46|2913.72|2902.22|2913.82|2902.32|2910.96|2899.46|36
1734220480000|2024-12-14 23:54:40|2913.73|2902.23|2914.13|2902.63|2914.21|2902.71|2913.68|2902.18|30
1734220490000|2024-12-14 23:54:50|2914.04|2902.54|2914.71|2903.21|2914.82|2903.32|2914.04|2902.54|22
1734220500000|2024-12-14 23:55:00|2914.82|2903.32|2913.29|2901.79|2915.5|2904|2912.88|2901.38|37
1734220510000|2024-12-14 23:55:10|2913.53|2902.03|2913.06|2901.56|2913.94|2902.44|2912.69|2901.19|31
1734220520000|2024-12-14 23:55:20|2913.07|2901.57|2915.4|2903.9|2916.01|2904.51|2913.01|2901.51|34
1734220530000|2024-12-14 23:55:30|2915.41|2903.91|2913.9|2902.4|2915.41|2903.91|2913.9|2902.4|32
1734220540000|2024-12-14 23:55:40|2913.94|2902.44|2914.78|2903.28|2914.78|2903.28|2913.63|2902.13|28
1734220550000|2024-12-14 23:55:50|2914.8|2903.3|2915.18|2903.68|2915.29|2903.79|2914.1|2902.6|35
1734220560000|2024-12-14 23:56:00|2915.06|2903.56|2915.15|2903.65|2915.37|2903.87|2915.02|2903.52|31
1734220570000|2024-12-14 23:56:10|2915.16|2903.66|2915.95|2904.45|2916.56|2905.06|2915.13|2903.63|31
1734220580000|2024-12-14 23:56:20|2915.74|2904.24|2917.1|2905.6|2917.1|2905.6|2915.53|2904.03|35
1734220590000|2024-12-14 23:56:30|2917.13|2905.63|2919.96|2908.46|2920.22|2908.72|2917.07|2905.57|30
1734220600000|2024-12-14 23:56:40|2919.91|2908.41|2920.28|2908.78|2920.6|2909.1|2919.8|2908.3|29
1734220610000|2024-12-14 23:56:50|2920.2|2908.7|2921.28|2909.78|2921.3|2909.8|2919.9|2908.4|32
1734220620000|2024-12-14 23:57:00|2921.26|2909.76|2920.92|2909.42|2921.28|2909.78|2920.87|2909.37|27
1734220630000|2024-12-14 23:57:10|2920.91|2909.41|2921.26|2909.76|2922.19|2910.69|2920.91|2909.41|17
1734220640000|2024-12-14 23:57:20|2921.21|2909.71|2920.96|2909.46|2921.21|2909.71|2920.81|2909.31|27
1734220650000|2024-12-14 23:57:30|2920.86|2909.36|2920.58|2909.08|2920.86|2909.36|2920.51|2909.01|26
1734220660000|2024-12-14 23:57:40|2920.6|2909.1|2920.65|2909.15|2920.66|2909.16|2920.5|2909|32
1734220670000|2024-12-14 23:57:50|2920.59|2909.09|2920.59|2909.09|2920.65|2909.15|2920.49|2908.99|24
1734220680000|2024-12-14 23:58:00|2920.51|2909.01|2918.81|2907.31|2920.6|2909.1|2918.4|2906.9|33
1734220690000|2024-12-14 23:58:10|2918.8|2907.3|2918.82|2907.32|2918.92|2907.42|2917.03|2905.53|31
1734220700000|2024-12-14 23:58:20|2919.13|2907.63|2919.76|2908.26|2919.9|2908.4|2918.09|2906.59|30
1734220710000|2024-12-14 23:58:30|2919.59|2908.09|2916.99|2905.49|2919.74|2908.24|2916.99|2905.49|35
1734220720000|2024-12-14 23:58:40|2916.84|2905.34|2917.1|2905.6|2917.13|2905.63|2914.98|2903.48|33
1734220730000|2024-12-14 23:58:50|2917.12|2905.62|2916.61|2905.11|2917.39|2905.89|2916.45|2904.95|28
1734220740000|2024-12-14 23:59:00|2916.73|2905.23|2917.72|2906.22|2917.72|2906.22|2914.95|2903.45|33
1734220750000|2024-12-14 23:59:10|2917.98|2906.48|2919.7|2908.2|2919.98|2908.48|2917.96|2906.46|35
1734220760000|2024-12-14 23:59:20|2919.65|2908.15|2918.94|2907.44|2919.65|2908.15|2918.03|2906.53|33
1734220770000|2024-12-14 23:59:30|2918.72|2907.22|2917.36|2905.86|2919.24|2907.74|2917.36|2905.86|36
1734220780000|2024-12-14 23:59:40|2917.43|2905.93|2917.49|2905.99|2918.99|2907.49|2917.41|2905.91|34
1734220790000|2024-12-14 23:59:50|2917.48|2905.98|2917.31|2905.81|2917.52|2906.02|2917.31|2905.81|25
1734220800000|2024-12-15 00:00:00|2917.32|2905.82|2917.54|2906.04|2917.92|2906.42|2917.32|2905.82|22
1734220810000|2024-12-15 00:00:10|2917.52|2906.02|2911.95|2900.45|2917.53|2906.03|2911.56|2900.06|38
1734220820000|2024-12-15 00:00:20|2911.96|2900.46|2917.93|2906.43|2917.93|2906.43|2911.96|2900.46|32
1734220830000|2024-12-15 00:00:30|2918.12|2906.62|2917.51|2906.01|2923.31|2911.81|2917.51|2906.01|38
1734220840000|2024-12-15 00:00:40|2917.45|2905.95|2918.26|2906.76|2918.26|2906.76|2916.48|2904.98|35
1734220850000|2024-12-15 00:00:50|2918.4|2906.9|2918.25|2906.75|2919|2907.5|2917.49|2905.99|37
1734220860000|2024-12-15 00:01:00|2918.23|2906.73|2919.97|2908.47|2919.97|2908.47|2917.07|2905.57|37
1734220870000|2024-12-15 00:01:10|2919.99|2908.49|2930.51|2919.01|2930.51|2919.01|2919.99|2908.49|37
1734220880000|2024-12-15 00:01:20|2930.85|2919.35|2937.62|2926.12|2937.72|2926.22|2930.19|2918.69|39
1734220890000|2024-12-15 00:01:30|2937.63|2926.13|2938.74|2927.24|2938.8|2927.3|2935.57|2924.07|34
1734220900000|2024-12-15 00:01:40|2939.28|2927.78|2938.39|2926.89|2942.04|2930.54|2935.36|2923.86|40
1734220910000|2024-12-15 00:01:50|2939.35|2927.85|2942.59|2931.09|2944.61|2933.11|2939.35|2927.85|39
1734220920000|2024-12-15 00:02:00|2941.91|2930.41|2939.43|2927.93|2941.91|2930.41|2937.05|2925.55|38
1734220930000|2024-12-15 00:02:10|2939.54|2928.04|2935.39|2923.89|2939.54|2928.04|2933.01|2921.51|37
1734220940000|2024-12-15 00:02:20|2935.45|2923.95|2934.7|2923.2|2936.41|2924.91|2932.72|2921.22|38
1734220950000|2024-12-15 00:02:30|2934.71|2923.21|2932.88|2921.38|2934.71|2923.21|2932.87|2921.37|36
1734220960000|2024-12-15 00:02:40|2932.93|2921.43|2934.43|2922.93|2936.47|2924.97|2932.86|2921.36|37
1734220970000|2024-12-15 00:02:50|2934.24|2922.74|2935.49|2923.99|2936.35|2924.85|2934.08|2922.58|37
1734220980000|2024-12-15 00:03:00|2935.5|2924|2938.1|2926.6|2940.27|2928.77|2935.5|2924|37
1734220990000|2024-12-15 00:03:10|2937.51|2926.01|2939.79|2928.29|2939.79|2928.29|2935.87|2924.37|37
1734221000000|2024-12-15 00:03:20|2939.87|2928.37|2941.76|2930.26|2944.52|2933.02|2939.87|2928.37|35
1734221010000|2024-12-15 00:03:30|2942|2930.5|2943.74|2932.24|2944.08|2932.58|2942|2930.5|37
1734221020000|2024-12-15 00:03:40|2943.81|2932.31|2945.08|2933.58|2945.08|2933.58|2943.78|2932.28|35
1734221030000|2024-12-15 00:03:50|2945.18|2933.68|2943.36|2931.86|2947.8|2936.3|2942.89|2931.39|40
1734221040000|2024-12-15 00:04:00|2943.24|2931.74|2946.93|2935.43|2947.1|2935.6|2943.21|2931.71|39
1734221050000|2024-12-15 00:04:10|2946.99|2935.49|2945.53|2934.03|2946.99|2935.49|2944.87|2933.37|36
1734221060000|2024-12-15 00:04:20|2945.19|2933.69|2946.67|2935.17|2946.67|2935.17|2943.93|2932.43|37
1734221070000|2024-12-15 00:04:30|2946.73|2935.23|2944.82|2933.32|2946.73|2935.23|2944.01|2932.51|32
1734221080000|2024-12-15 00:04:40|2944.81|2933.31|2947.27|2935.77|2947.27|2935.77|2944.13|2932.63|28
1734221090000|2024-12-15 00:04:50|2947.39|2935.89|2948.26|2936.76|2949.57|2938.07|2947.39|2935.89|33
1734221100000|2024-12-15 00:05:00|2948.25|2936.75|2943.9|2932.4|2948.29|2936.79|2943.58|2932.08|36
1734221110000|2024-12-15 00:05:10|2943.7|2932.2|2947.98|2936.48|2948.02|2936.52|2943.17|2931.67|36
1734221120000|2024-12-15 00:05:20|2948.25|2936.75|2951.71|2940.21|2952.96|2941.46|2948.25|2936.75|34
1734221130000|2024-12-15 00:05:30|2951.7|2940.2|2951.76|2940.26|2952.09|2940.59|2950.9|2939.4|38
1734221140000|2024-12-15 00:05:40|2951.71|2940.21|2951.77|2940.27|2952.29|2940.79|2951.69|2940.19|36
1734221150000|2024-12-15 00:05:50|2952.14|2940.64|2951.93|2940.43|2952.3|2940.8|2951.47|2939.97|28
1734221160000|2024-12-15 00:06:00|2951.81|2940.31|2941.67|2930.17|2951.81|2940.31|2940.67|2929.17|38
1734221170000|2024-12-15 00:06:10|2941.59|2930.09|2942.01|2930.51|2942.12|2930.62|2939.79|2928.29|37
1734221180000|2024-12-15 00:06:20|2942.34|2930.84|2942.3|2930.8|2943.3|2931.8|2941.78|2930.28|36
1734221190000|2024-12-15 00:06:30|2942.2|2930.7|2939.63|2928.13|2942.2|2930.7|2938.9|2927.4|35
1734221200000|2024-12-15 00:06:40|2939.55|2928.05|2928.02|2916.52|2939.55|2928.05|2928.02|2916.52|37
1734221210000|2024-12-15 00:06:50|2927.86|2916.36|2935.34|2923.84|2935.49|2926.84|2927.84|2916.34|37
1734221220000|2024-12-15 00:07:00|2935.5|2924|2933.61|2922.11|2937.16|2925.66|2933.31|2921.81|34
1734221230000|2024-12-15 00:07:10|2933.48|2921.98|2933.84|2922.34|2935.09|2923.59|2933.15|2921.65|39
1734221240000|2024-12-15 00:07:20|2934.01|2922.51|2930.71|2919.21|2934.82|2923.32|2930.63|2919.13|35
1734221250000|2024-12-15 00:07:30|2930.43|2918.93|2930.4|2918.9|2931.05|2919.55|2929.59|2918.09|38
1734221260000|2024-12-15 00:07:40|2930.35|2918.85|2926.01|2914.51|2930.57|2919.07|2926.01|2914.51|36
1734221270000|2024-12-15 00:07:50|2926.02|2914.52|2931.25|2919.75|2931.25|2919.75|2925.93|2914.43|38
1734221280000|2024-12-15 00:08:00|2930.96|2919.46|2929.2|2917.7|2931.13|2919.63|2929.04|2917.54|37
1734221290000|2024-12-15 00:08:10|2929.07|2917.57|2929.07|2917.57|2929.75|2918.25|2927.82|2916.32|32
1734221300000|2024-12-15 00:08:20|2929.11|2917.61|2932.36|2920.86|2933.33|2921.83|2929.11|2917.61|38
1734221310000|2024-12-15 00:08:30|2932.45|2920.95|2932.5|2921|2933.36|2921.86|2930.71|2919.21|37
1734221320000|2024-12-15 00:08:40|2932.45|2920.95|2934.19|2922.69|2935|2923.5|2931.75|2920.25|36
1734221330000|2024-12-15 00:08:50|2934.2|2922.7|2928.57|2917.07|2934.42|2922.92|2928.57|2917.07|32
1734221340000|2024-12-15 00:09:00|2928.89|2917.39|2927.93|2916.43|2931.89|2920.39|2927.93|2916.43|38
1734221350000|2024-12-15 00:09:10|2928.33|2916.83|2926.64|2915.14|2928.65|2917.15|2926.51|2915.01|33
1734221360000|2024-12-15 00:09:20|2926.71|2915.21|2926.17|2914.67|2927.1|2915.6|2924.41|2912.91|36
1734221370000|2024-12-15 00:09:30|2926.26|2914.76|2924.26|2912.76|2926.26|2914.76|2923.32|2911.82|39
1734221380000|2024-12-15 00:09:40|2924.62|2913.12|2926.74|2915.24|2928.1|2916.6|2924.12|2912.62|35
1734221390000|2024-12-15 00:09:50|2926.82|2915.32|2926.16|2914.66|2926.9|2915.4|2925.48|2913.98|40
1734221400000|2024-12-15 00:10:00|2926.17|2914.67|2921.47|2909.97|2926.17|2914.67|2921.24|2909.74|35
1734221410000|2024-12-15 00:10:10|2921.31|2909.81|2914.87|2903.37|2921.31|2909.81|2913.87|2902.37|36
1734221420000|2024-12-15 00:10:20|2914.97|2903.47|2917.62|2906.12|2918.22|2906.72|2914.97|2903.47|39
1734221430000|2024-12-15 00:10:30|2917.99|2906.49|2916.33|2904.83|2918.28|2906.78|2916.27|2904.77|35
1734221440000|2024-12-15 00:10:40|2916.32|2904.82|2916.18|2904.68|2916.32|2904.82|2914.61|2903.11|34
1734221450000|2024-12-15 00:10:50|2915.35|2903.85|2916.13|2904.63|2917.12|2905.62|2915.09|2903.59|33
1734221460000|2024-12-15 00:11:00|2916.12|2904.62|2914.75|2903.25|2916.43|2904.93|2913.2|2901.7|35
1734221470000|2024-12-15 00:11:10|2915.1|2903.6|2915.11|2903.61|2916.14|2904.64|2914.93|2903.43|40
1734221480000|2024-12-15 00:11:20|2915.49|2903.99|2914.78|2903.28|2916.25|2904.75|2913.85|2902.35|33
1734221490000|2024-12-15 00:11:30|2914.82|2903.32|2912.08|2900.58|2914.83|2903.33|2911.83|2900.33|32
1734221500000|2024-12-15 00:11:40|2912.06|2900.56|2914.98|2903.48|2915.5|2904|2912.03|2900.53|34
1734221510000|2024-12-15 00:11:50|2915.07|2903.57|2915.6|2904.1|2915.6|2904.1|2914.48|2902.98|29
1734221520000|2024-12-15 00:12:00|2915.93|2904.43|2913.69|2902.19|2916.48|2904.98|2913.69|2902.19|35
1734221530000|2024-12-15 00:12:10|2912.8|2901.3|2913.03|2901.53|2913.75|2902.25|2911.57|2900.07|37
1734221540000|2024-12-15 00:12:20|2912.94|2901.44|2913.72|2902.22|2914.2|2902.7|2912.93|2901.43|33
1734221550000|2024-12-15 00:12:30|2913.76|2902.26|2911.19|2899.69|2913.76|2902.26|2911.19|2899.69|35
1734221560000|2024-12-15 00:12:40|2911.02|2899.52|2903.35|2891.85|2911.29|2899.79|2903.35|2891.85|36
1734221570000|2024-12-15 00:12:50|2903.2|2891.7|2903.55|2892.05|2903.69|2892.19|2902.37|2890.87|33
1734221580000|2024-12-15 00:13:00|2903.02|2891.52|2900.04|2888.54|2903.03|2891.53|2900.03|2888.53|34
1734221590000|2024-12-15 00:13:10|2900.05|2888.55|2899.36|2887.86|2900.18|2888.68|2899.28|2887.78|30
1734221600000|2024-12-15 00:13:20|2899.35|2887.85|2901|2889.5|2901|2889.5|2899.22|2887.72|30
1734221610000|2024-12-15 00:13:30|2901.22|2889.72|2901.81|2890.31|2903.77|2892.27|2900.92|2889.42|40
1734221620000|2024-12-15 00:13:40|2901.71|2890.21|2903.79|2892.29|2903.79|2892.29|2901.69|2890.19|38
1734221630000|2024-12-15 00:13:50|2903.7|2892.2|2905.22|2893.72|2905.46|2893.96|2903.04|2891.54|34
1734221640000|2024-12-15 00:14:00|2904.77|2893.27|2910.26|2898.76|2910.26|2898.76|2904.71|2893.21|40
1734221650000|2024-12-15 00:14:10|2909.87|2898.37|2907.48|2895.98|2910.75|2899.25|2907.48|2895.98|37
1734221660000|2024-12-15 00:14:20|2907.74|2896.24|2909.61|2898.11|2909.61|2898.11|2907.59|2896.09|39
1734221670000|2024-12-15 00:14:30|2909.68|2898.18|2910.57|2899.07|2910.82|2899.32|2909.53|2898.03|33
1734221680000|2024-12-15 00:14:40|2910.51|2899.01|2909.58|2898.08|2910.72|2899.22|2909.49|2897.99|36
1734221690000|2024-12-15 00:14:50|2909.61|2898.11|2910.19|2898.69|2910.34|2898.84|2908.31|2896.81|34
1734221700000|2024-12-15 00:15:00|2910.03|2898.53|2906.28|2894.78|2910.03|2898.53|2906.08|2894.58|36
1734221710000|2024-12-15 00:15:10|2906.47|2894.97|2907.01|2895.51|2908.31|2896.81|2906.45|2894.95|38
1734221720000|2024-12-15 00:15:20|2907.03|2895.53|2907.73|2896.23|2908.54|2897.04|2907.03|2895.53|35
1734221730000|2024-12-15 00:15:30|2907.83|2896.33|2905.7|2894.2|2907.83|2896.33|2905.62|2894.12|37
1734221740000|2024-12-15 00:15:40|2905.67|2894.17|2905.57|2894.07|2906.01|2894.51|2904.58|2893.08|34
1734221750000|2024-12-15 00:15:50|2905.04|2893.54|2905.38|2893.88|2905.38|2893.88|2903.72|2892.22|31
1734221760000|2024-12-15 00:16:00|2905.77|2894.27|2911.41|2899.91|2912.06|2900.56|2905.76|2894.26|40
1734221770000|2024-12-15 00:16:10|2911.32|2899.82|2913.4|2901.9|2915.03|2903.53|2911.32|2899.82|37
1734221780000|2024-12-15 00:16:20|2913.64|2902.14|2915.09|2903.59|2915.77|2904.27|2912.34|2900.84|38
1734221790000|2024-12-15 00:16:30|2915.19|2903.69|2915.77|2904.27|2915.82|2904.32|2914.94|2903.44|30
1734221800000|2024-12-15 00:16:40|2915.79|2904.29|2912.81|2901.31|2915.79|2904.29|2912.71|2901.21|28
1734221810000|2024-12-15 00:16:50|2912.96|2901.46|2913.05|2901.55|2913.18|2901.68|2911.86|2900.36|32
1734221820000|2024-12-15 00:17:00|2913.27|2901.77|2912.83|2901.33|2914.33|2902.83|2912.82|2901.32|32
1734221830000|2024-12-15 00:17:10|2912.89|2901.39|2912.78|2901.28|2914.01|2902.51|2911.92|2900.42|38
1734221840000|2024-12-15 00:17:20|2912.76|2901.26|2913.45|2901.95|2913.45|2901.95|2909.29|2897.79|36
1734221850000|2024-12-15 00:17:30|2913.46|2901.96|2914.75|2903.25|2916.28|2904.78|2913.4|2901.9|35
1734221860000|2024-12-15 00:17:40|2915.03|2903.53|2913.68|2902.18|2915.03|2903.53|2913.68|2902.18|38
1734221870000|2024-12-15 00:17:50|2914.23|2902.73|2923.11|2911.61|2923.22|2911.72|2914.23|2902.73|37
1734221880000|2024-12-15 00:18:00|2923.22|2911.72|2926.23|2914.73|2927.74|2916.24|2923.1|2911.6|38
1734221890000|2024-12-15 00:18:10|2926.21|2914.71|2925.36|2913.86|2926.21|2914.71|2924.4|2912.9|38
1734221900000|2024-12-15 00:18:20|2925.34|2913.84|2927.5|2916|2928.06|2916.56|2925.34|2913.84|38
1734221910000|2024-12-15 00:18:30|2928.09|2916.59|2925.87|2914.37|2928.12|2916.62|2925.83|2914.33|37
1734221920000|2024-12-15 00:18:40|2925.96|2914.46|2921.75|2910.25|2926.01|2914.51|2921.75|2910.25|35
1734221930000|2024-12-15 00:18:50|2921.88|2910.38|2921.13|2909.63|2922.29|2910.79|2920.91|2909.41|34
1734221940000|2024-12-15 00:19:00|2921.14|2909.64|2922.6|2911.1|2922.7|2911.2|2920.19|2908.69|38
1734221950000|2024-12-15 00:19:10|2922.55|2911.05|2920.9|2909.4|2922.74|2911.24|2920.65|2909.15|36
1734221960000|2024-12-15 00:19:20|2921.03|2909.53|2923.52|2912.02|2924.62|2913.12|2921.03|2909.53|35
1734221970000|2024-12-15 00:19:30|2923.45|2911.95|2919.76|2908.26|2923.45|2911.95|2919.42|2907.92|39
1734221980000|2024-12-15 00:19:40|2919.83|2908.33|2921.18|2909.68|2921.18|2909.68|2919.16|2907.66|34
1734221990000|2024-12-15 00:19:50|2920.77|2909.27|2917.36|2905.86|2921.09|2909.59|2915.78|2904.28|39
1734222000000|2024-12-15 00:20:00|2917.19|2905.69|2917.93|2906.43|2918.13|2906.63|2916.27|2904.77|38
1734222010000|2024-12-15 00:20:10|2917.91|2906.41|2917.27|2905.77|2918.14|2906.64|2916.92|2905.42|33
1734222020000|2024-12-15 00:20:20|2917.22|2905.72|2917.7|2906.2|2919.53|2908.03|2916.96|2905.46|38
1734222030000|2024-12-15 00:20:30|2917.57|2906.07|2917.4|2905.9|2917.85|2906.35|2916.15|2904.65|35
1734222040000|2024-12-15 00:20:40|2917.31|2905.81|2916.31|2904.81|2918.19|2906.69|2916.27|2904.77|33
1734222050000|2024-12-15 00:20:50|2916.25|2904.75|2917.31|2905.81|2918.22|2906.72|2915.03|2903.53|36
1734222060000|2024-12-15 00:21:00|2917.21|2905.71|2918.26|2906.76|2918.26|2906.76|2916.05|2904.55|38
1734222070000|2024-12-15 00:21:10|2918.34|2906.84|2918.08|2906.58|2920.05|2908.55|2917.64|2906.14|33
1734222080000|2024-12-15 00:21:20|2918.02|2906.52|2916.89|2905.39|2918.2|2906.7|2916.8|2905.3|29
1734222090000|2024-12-15 00:21:30|2917.16|2905.66|2919.63|2908.13|2919.63|2908.13|2917.16|2905.66|26
1734222100000|2024-12-15 00:21:40|2919.8|2908.3|2918.09|2906.59|2920.4|2908.9|2918.02|2906.52|29
1734222110000|2024-12-15 00:21:50|2918.25|2906.75|2916.63|2905.13|2918.99|2907.49|2916.51|2905.01|35
1734222120000|2024-12-15 00:22:00|2916.65|2905.15|2917.51|2906.01|2917.51|2906.01|2916.13|2904.63|32
1734222130000|2024-12-15 00:22:10|2917.37|2905.87|2919.93|2908.43|2919.93|2908.43|2917.14|2905.64|30
1734222140000|2024-12-15 00:22:20|2919.43|2907.93|2918.1|2906.6|2920.18|2908.68|2918|2906.5|32
1734222150000|2024-12-15 00:22:30|2918.2|2906.7|2914.08|2902.58|2918.2|2906.7|2914.08|2902.58|37
1734222160000|2024-12-15 00:22:40|2914.3|2902.8|2915.83|2904.33|2915.83|2904.33|2914.05|2902.55|33
1734222170000|2024-12-15 00:22:50|2916.08|2904.58|2919.19|2907.69|2919.19|2907.69|2915.11|2903.61|36
1734222180000|2024-12-15 00:23:00|2919.22|2907.72|2913.54|2902.04|2919.22|2907.72|2913.5|2902|33
1734222190000|2024-12-15 00:23:10|2913.55|2902.05|2912.97|2901.47|2913.55|2902.05|2912.29|2900.79|28
1734222200000|2024-12-15 00:23:20|2913.04|2901.54|2914.83|2903.33|2915.29|2903.79|2913.04|2901.54|24
1734222210000|2024-12-15 00:23:30|2914.76|2903.26|2916.28|2904.78|2917.09|2905.59|2914.28|2902.78|29
1734222220000|2024-12-15 00:23:40|2916.3|2904.8|2916.49|2904.99|2916.61|2905.11|2915.88|2904.38|15
1734222230000|2024-12-15 00:23:50|2916.42|2904.92|2913.98|2902.48|2917.19|2905.69|2913.95|2902.45|29
1734222240000|2024-12-15 00:24:00|2914.02|2902.52|2913.07|2901.57|2914.06|2902.56|2912.28|2900.78|33
1734222250000|2024-12-15 00:24:10|2912.52|2901.02|2911.39|2899.89|2912.52|2901.02|2911.05|2899.55|32
1734222260000|2024-12-15 00:24:20|2911.41|2899.91|2913.19|2901.69|2913.2|2901.7|2911.41|2899.91|30
1734222270000|2024-12-15 00:24:30|2913.13|2901.63|2911.88|2900.38|2913.32|2901.82|2911.86|2900.36|25
1734222280000|2024-12-15 00:24:40|2911.97|2900.47|2911.89|2900.39|2912.24|2900.74|2910.49|2898.99|22
1734222290000|2024-12-15 00:24:50|2911.61|2900.11|2910.35|2898.85|2911.61|2900.11|2910.35|2898.85|18
1734222300000|2024-12-15 00:25:00|2910.38|2898.88|2910.08|2898.58|2910.47|2898.97|2907.7|2896.2|37
1734222310000|2024-12-15 00:25:10|2910.06|2898.56|2905.96|2894.46|2910.28|2898.78|2905.7|2894.2|27
1734222320000|2024-12-15 00:25:20|2906.62|2895.12|2906.4|2894.9|2907.53|2896.03|2905.15|2893.65|39
1734222330000|2024-12-15 00:25:30|2906.27|2894.77|2907.38|2895.88|2908.84|2897.34|2905.32|2893.82|32
1734222340000|2024-12-15 00:25:40|2907.51|2896.01|2907.19|2895.69|2907.56|2896.06|2906.66|2895.16|28
1734222350000|2024-12-15 00:25:50|2907.34|2895.84|2908.14|2896.64|2908.14|2896.64|2906.36|2894.86|31
1734222360000|2024-12-15 00:26:00|2908|2896.5|2906.94|2895.44|2908|2896.5|2906.32|2894.82|34
1734222370000|2024-12-15 00:26:10|2907.11|2895.61|2907.15|2895.65|2907.15|2895.65|2906.11|2894.61|38
1734222380000|2024-12-15 00:26:20|2907.23|2895.73|2910.25|2898.75|2910.33|2898.83|2907.23|2895.73|34
1734222390000|2024-12-15 00:26:30|2910.27|2898.77|2908.81|2897.31|2910.37|2898.87|2908.7|2897.2|29
1734222400000|2024-12-15 00:26:40|2909.02|2897.52|2908.78|2897.28|2909.02|2897.52|2907.71|2896.21|37
1734222410000|2024-12-15 00:26:50|2909.06|2897.56|2909.71|2898.21|2909.84|2898.34|2908.7|2897.2|36
1734222420000|2024-12-15 00:27:00|2909.92|2898.42|2906.15|2894.65|2910.16|2898.66|2906.13|2894.63|37
1734222430000|2024-12-15 00:27:10|2906.11|2894.61|2905.73|2894.23|2906.54|2895.04|2904.41|2892.91|36
1734222440000|2024-12-15 00:27:20|2905.74|2894.24|2907.64|2896.14|2907.64|2896.14|2904.89|2893.39|30
1734222450000|2024-12-15 00:27:30|2908.07|2896.57|2910.8|2899.3|2910.8|2899.3|2908.07|2896.57|36
1734222460000|2024-12-15 00:27:40|2910.43|2898.93|2909.88|2898.38|2910.57|2899.07|2909.75|2898.25|28
1734222470000|2024-12-15 00:27:50|2909.86|2898.36|2911.01|2899.51|2911.02|2899.52|2909.86|2898.36|31
1734222480000|2024-12-15 00:28:00|2911.02|2899.52|2915.45|2903.95|2915.48|2903.98|2911.02|2899.52|34
1734222490000|2024-12-15 00:28:10|2915.56|2904.06|2914.88|2903.38|2916.39|2904.89|2914.72|2903.22|36
1734222500000|2024-12-15 00:28:20|2914.84|2903.34|2915.17|2903.67|2915.21|2903.71|2914.5|2903|38
1734222510000|2024-12-15 00:28:30|2915.16|2903.66|2916.61|2905.11|2916.65|2905.15|2914.63|2903.13|38
1734222520000|2024-12-15 00:28:40|2916.57|2905.07|2914.62|2903.12|2916.68|2905.18|2914.58|2903.08|36
1734222530000|2024-12-15 00:28:50|2914.93|2903.43|2915.12|2903.62|2915.34|2903.84|2914.73|2903.23|34
1734222540000|2024-12-15 00:29:00|2915.02|2903.52|2915.05|2903.55|2916.17|2904.67|2914.97|2903.47|37
1734222550000|2024-12-15 00:29:10|2915.17|2903.67|2916.14|2904.64|2916.14|2904.64|2914.44|2902.94|36
1734222560000|2024-12-15 00:29:20|2916.16|2904.66|2918.38|2906.88|2918.38|2906.88|2916.06|2904.56|30
1734222570000|2024-12-15 00:29:30|2918.72|2907.22|2919.43|2907.93|2919.49|2907.99|2918.57|2907.07|30
1734222580000|2024-12-15 00:29:40|2919.42|2907.92|2919.16|2907.66|2920.12|2908.62|2919.06|2907.56|16
1734222590000|2024-12-15 00:29:50|2919.15|2907.65|2918.81|2907.31|2919.18|2907.68|2918.32|2906.82|32
1734222600000|2024-12-15 00:30:00|2919.06|2907.56|2915.77|2904.27|2919.06|2907.56|2915.76|2904.26|38
1734222610000|2024-12-15 00:30:10|2915.97|2904.47|2916.02|2904.52|2916.02|2904.52|2914.41|2902.91|35
1734222620000|2024-12-15 00:30:20|2916.05|2904.55|2918.44|2906.94|2918.45|2906.95|2915.15|2903.65|37
1734222630000|2024-12-15 00:30:30|2918.4|2906.9|2916.25|2904.75|2918.8|2907.3|2915.86|2904.36|34
1734222640000|2024-12-15 00:30:40|2916.21|2904.71|2915.65|2904.15|2916.21|2904.71|2914.7|2903.2|36
1734222650000|2024-12-15 00:30:50|2915.6|2904.1|2914.79|2903.29|2915.74|2904.24|2914.4|2902.9|35
1734222660000|2024-12-15 00:31:00|2914.89|2903.39|2918.52|2907.02|2918.52|2907.02|2914.89|2903.39|38
1734222670000|2024-12-15 00:31:10|2918.56|2907.06|2917.11|2905.61|2918.83|2907.33|2916.18|2904.68|38
1734222680000|2024-12-15 00:31:20|2917.13|2905.63|2913.68|2902.18|2917.15|2905.65|2913.68|2902.18|32
1734222690000|2024-12-15 00:31:30|2913.73|2902.23|2909.98|2898.48|2913.76|2902.26|2909.98|2898.48|36
1734222700000|2024-12-15 00:31:40|2909.82|2898.32|2905.9|2894.4|2909.82|2898.32|2905.88|2894.38|38
1734222710000|2024-12-15 00:31:50|2905.94|2894.44|2907.44|2895.94|2907.44|2895.94|2905.84|2894.34|38
1734222720000|2024-12-15 00:32:00|2907.57|2896.07|2910.55|2899.05|2910.55|2899.05|2906.67|2895.17|38
1734222730000|2024-12-15 00:32:10|2910.97|2899.47|2910.32|2898.82|2911.2|2899.7|2910.07|2898.57|38
1734222740000|2024-12-15 00:32:20|2910.71|2899.21|2910.85|2899.35|2911.27|2899.77|2910.69|2899.19|33
1734222750000|2024-12-15 00:32:30|2910.73|2899.23|2908.47|2896.97|2910.73|2899.23|2908.43|2896.93|34
1734222760000|2024-12-15 00:32:40|2908.4|2896.9|2910.87|2899.37|2910.87|2899.37|2908.4|2896.9|23
1734222770000|2024-12-15 00:32:50|2910.86|2899.36|2909.48|2897.98|2910.86|2899.36|2909.13|2897.63|30
1734222780000|2024-12-15 00:33:00|2909.56|2898.06|2908.26|2896.76|2909.64|2898.14|2907.96|2896.46|29
1734222790000|2024-12-15 00:33:10|2907.91|2896.41|2904.56|2893.06|2907.91|2896.41|2904.56|2893.06|18
1734222800000|2024-12-15 00:33:20|2904.67|2893.17|2902.68|2891.18|2904.67|2893.17|2902.53|2891.03|17
1734222810000|2024-12-15 00:33:30|2902.75|2891.25|2903.18|2891.68|2905.21|2893.71|2902.75|2891.25|33
1734222820000|2024-12-15 00:33:40|2903.16|2891.66|2903.27|2891.77|2903.3|2891.8|2902.89|2891.39|30
1734222830000|2024-12-15 00:33:50|2903.33|2891.83|2903.77|2892.27|2906.32|2894.82|2903.33|2891.83|30
1734222840000|2024-12-15 00:34:00|2904|2892.5|2904.7|2893.2|2904.79|2893.29|2903.73|2892.23|35
1734222850000|2024-12-15 00:34:10|2904.74|2893.24|2905.34|2893.84|2905.36|2893.86|2902.75|2891.25|35
1734222860000|2024-12-15 00:34:20|2905.32|2893.82|2904.25|2892.75|2906.56|2895.06|2904.12|2892.62|30
1734222870000|2024-12-15 00:34:30|2904.13|2892.63|2901.68|2890.18|2904.13|2892.63|2901.52|2890.02|36
1734222880000|2024-12-15 00:34:40|2901.76|2890.26|2900.31|2888.81|2901.76|2890.26|2900.23|2888.73|33
1734222890000|2024-12-15 00:34:50|2900.21|2888.71|2896.71|2885.21|2900.21|2888.71|2896.31|2884.81|37
1734222900000|2024-12-15 00:35:00|2896.74|2885.24|2887.52|2876.02|2896.74|2885.24|2887.36|2875.86|40
1734222910000|2024-12-15 00:35:10|2887.93|2876.43|2887.36|2875.86|2889.14|2877.64|2886.87|2875.37|36
1734222920000|2024-12-15 00:35:20|2884.32|2872.82|2883.43|2871.93|2884.32|2872.82|2881.92|2870.42|40
1734222930000|2024-12-15 00:35:30|2883.31|2871.81|2881.43|2869.93|2883.31|2871.81|2881.43|2869.93|36
1734222940000|2024-12-15 00:35:40|2881.98|2870.48|2881.24|2869.74|2882.33|2870.83|2880.52|2869.02|38
1734222950000|2024-12-15 00:35:50|2881.35|2869.85|2880.13|2868.63|2881.49|2869.99|2878.78|2867.28|35
1734222960000|2024-12-15 00:36:00|2880.08|2868.58|2873.07|2861.57|2881.05|2869.55|2872.63|2861.13|40
1734222970000|2024-12-15 00:36:10|2873.3|2861.8|2871.23|2859.73|2873.3|2861.8|2870.75|2859.25|38
1734222980000|2024-12-15 00:36:20|2871.03|2859.53|2872.52|2861.02|2872.52|2861.02|2869.67|2858.17|34
1734222990000|2024-12-15 00:36:30|2872.41|2860.91|2876.24|2864.74|2876.41|2864.91|2872.41|2860.91|34
1734223000000|2024-12-15 00:36:40|2876.4|2864.9|2874.85|2863.35|2877.28|2865.78|2874.57|2863.07|32
1734223010000|2024-12-15 00:36:50|2875.03|2863.53|2876.4|2864.9|2876.7|2865.2|2875.03|2863.53|37
1734223020000|2024-12-15 00:37:00|2876.31|2864.81|2873.44|2861.94|2876.31|2864.81|2873.44|2861.94|34
1734223030000|2024-12-15 00:37:10|2873.91|2862.41|2877.15|2865.65|2877.39|2865.89|2873.91|2862.41|35
1734223040000|2024-12-15 00:37:20|2877.53|2866.03|2877.14|2865.64|2877.53|2866.03|2875.19|2863.69|33
1734223050000|2024-12-15 00:37:30|2876.9|2865.4|2877.13|2865.63|2877.77|2866.27|2876.84|2865.34|37
1734223060000|2024-12-15 00:37:40|2877.28|2865.78|2875.79|2864.29|2877.7|2866.2|2875.58|2864.08|34
1734223070000|2024-12-15 00:37:50|2875.8|2864.3|2872.26|2860.76|2875.8|2864.3|2872.26|2860.76|34
1734223080000|2024-12-15 00:38:00|2872.4|2860.9|2872.36|2860.86|2873.59|2862.09|2871.84|2860.34|37
1734223090000|2024-12-15 00:38:10|2872.34|2860.84|2872.17|2860.67|2872.44|2860.94|2871.6|2860.1|33
1734223100000|2024-12-15 00:38:20|2872.18|2860.68|2872.16|2860.66|2872.18|2860.68|2871.94|2860.44|28
1734223110000|2024-12-15 00:38:30|2872.08|2860.58|2870.15|2858.65|2872.08|2860.58|2868.26|2856.76|35
1734223120000|2024-12-15 00:38:40|2869.86|2858.36|2869.15|2857.65|2870.29|2858.79|2868.71|2857.21|34
1734223130000|2024-12-15 00:38:50|2869.19|2857.69|2869.56|2858.06|2871.21|2859.71|2869.09|2857.59|39
1734223140000|2024-12-15 00:39:00|2869.36|2857.86|2869.29|2857.79|2869.36|2857.86|2869.01|2857.51|36
1734223150000|2024-12-15 00:39:10|2869.24|2857.74|2873.21|2861.71|2873.21|2861.71|2869.24|2857.74|35
1734223160000|2024-12-15 00:39:20|2873.33|2861.83|2873.84|2862.34|2875.32|2863.82|2873.33|2861.83|34
1734223170000|2024-12-15 00:39:30|2874.09|2862.59|2870.37|2858.87|2874.09|2862.59|2870.17|2858.67|37
1734223180000|2024-12-15 00:39:40|2870.3|2858.8|2868.93|2857.43|2870.3|2858.8|2868.92|2857.42|34
1734223190000|2024-12-15 00:39:50|2868.96|2857.46|2868.29|2856.79|2868.96|2857.46|2867.26|2855.76|33
1734223200000|2024-12-15 00:40:00|2868.21|2856.71|2870.23|2858.73|2872.64|2861.14|2868.08|2856.58|35
1734223210000|2024-12-15 00:40:10|2870.25|2858.75|2865.36|2853.86|2871.27|2859.77|2864.76|2853.26|38
1734223220000|2024-12-15 00:40:20|2864.84|2853.34|2863.84|2852.34|2864.84|2853.34|2862.47|2850.97|40
1734223230000|2024-12-15 00:40:30|2864.07|2852.57|2864.09|2852.59|2864.61|2853.11|2862.92|2851.42|37
1734223240000|2024-12-15 00:40:40|2864.84|2853.34|2862.15|2850.65|2864.84|2853.34|2862.15|2850.65|38
1734223250000|2024-12-15 00:40:50|2861.78|2850.28|2863.23|2851.73|2863.23|2851.73|2860.64|2849.14|40
1734223260000|2024-12-15 00:41:00|2863.19|2851.69|2863.29|2851.79|2864.35|2852.85|2861.55|2850.05|39
1734223270000|2024-12-15 00:41:10|2863.38|2851.88|2864.69|2853.19|2864.69|2853.19|2863.27|2851.77|35
1734223280000|2024-12-15 00:41:20|2865.16|2853.66|2869.05|2857.55|2870.97|2859.47|2865.16|2853.66|37
1734223290000|2024-12-15 00:41:30|2869.06|2857.56|2868.06|2856.56|2870.84|2859.34|2868.06|2856.56|37
1734223300000|2024-12-15 00:41:40|2868.6|2857.1|2868.99|2857.49|2868.99|2857.49|2868.02|2856.52|30
1734223310000|2024-12-15 00:41:50|2868.98|2857.48|2871.83|2860.33|2872.36|2860.86|2868.96|2857.46|35
1734223320000|2024-12-15 00:42:00|2871.9|2860.4|2872.9|2861.4|2873|2861.5|2871.9|2860.4|30
1734223330000|2024-12-15 00:42:10|2872.92|2861.42|2872.81|2861.31|2873.59|2862.09|2870.69|2859.19|34
1734223340000|2024-12-15 00:42:20|2873.07|2861.57|2874.53|2863.03|2874.53|2863.03|2872.97|2861.47|30
1734223350000|2024-12-15 00:42:30|2874.48|2862.98|2876.68|2865.18|2876.68|2865.18|2873.81|2862.31|36
1734223360000|2024-12-15 00:42:40|2877.01|2865.51|2876.4|2864.9|2877.78|2866.28|2876.05|2864.55|39
1734223370000|2024-12-15 00:42:50|2876.28|2864.78|2875.78|2864.28|2876.93|2865.43|2875.78|2864.28|33
1734223380000|2024-12-15 00:43:00|2875.81|2864.31|2876.71|2865.21|2877.7|2866.2|2875.34|2863.84|37
1734223390000|2024-12-15 00:43:10|2876.73|2865.23|2875.59|2864.09|2876.73|2865.23|2874.72|2863.22|34
1734223400000|2024-12-15 00:43:20|2875.68|2864.18|2873.83|2862.33|2875.99|2864.49|2873.25|2861.75|37
1734223410000|2024-12-15 00:43:30|2873.34|2861.84|2872.7|2861.2|2874.09|2862.59|2872.58|2861.08|33
1734223420000|2024-12-15 00:43:40|2873.11|2861.61|2874.77|2863.27|2875.06|2863.56|2873.11|2861.61|30
1734223430000|2024-12-15 00:43:50|2874.84|2863.34|2875.16|2863.66|2875.26|2863.76|2874.73|2863.23|26
1734223440000|2024-12-15 00:44:00|2875.18|2863.68|2874.39|2862.89|2875.29|2863.79|2873.51|2862.01|34
1734223450000|2024-12-15 00:44:10|2874.43|2862.93|2875.17|2863.67|2875.5|2864|2873.82|2862.32|28
1734223460000|2024-12-15 00:44:20|2875.32|2863.82|2872.54|2861.04|2875.32|2863.82|2872.2|2860.7|31
1734223470000|2024-12-15 00:44:30|2871.81|2860.31|2872.58|2861.08|2872.69|2861.19|2870.57|2859.07|31
1734223480000|2024-12-15 00:44:40|2872.59|2861.09|2869.68|2858.18|2872.59|2861.09|2869.66|2858.16|34
1734223490000|2024-12-15 00:44:50|2869.37|2857.87|2869.62|2858.12|2869.62|2858.12|2868.53|2857.03|35
1734223500000|2024-12-15 00:45:00|2869.5|2858|2873.51|2862.01|2874.19|2862.69|2869.5|2858|37
1734223510000|2024-12-15 00:45:10|2873.62|2862.12|2871.29|2859.79|2873.86|2862.36|2871.09|2859.59|34
1734223520000|2024-12-15 00:45:20|2871.28|2859.78|2868.73|2857.23|2871.28|2859.78|2867.36|2855.86|37
1734223530000|2024-12-15 00:45:30|2868.69|2857.19|2869.64|2858.14|2870.49|2858.99|2868.69|2857.19|38
1734223540000|2024-12-15 00:45:40|2869.63|2858.13|2869.58|2858.08|2870.68|2859.18|2869.58|2858.08|35
1734223550000|2024-12-15 00:45:50|2869.62|2858.12|2869.35|2857.85|2869.76|2858.26|2867.44|2855.94|37
1734223560000|2024-12-15 00:46:00|2869.36|2857.86|2864.93|2853.43|2869.62|2858.12|2864.72|2853.22|37
1734223570000|2024-12-15 00:46:10|2864.92|2853.42|2863.96|2852.46|2867.3|2855.8|2863.96|2852.46|35
1734223580000|2024-12-15 00:46:20|2864.17|2852.67|2865.94|2854.44|2866.11|2854.61|2864.17|2852.67|36
1734223590000|2024-12-15 00:46:30|2865.96|2854.46|2867.85|2856.35|2867.85|2856.35|2865.28|2853.78|36
1734223600000|2024-12-15 00:46:40|2867.66|2856.16|2866.8|2855.3|2868|2856.5|2866.4|2854.9|36
1734223610000|2024-12-15 00:46:50|2866.82|2855.32|2865.42|2853.92|2866.82|2855.32|2865.39|2853.89|36
1734223620000|2024-12-15 00:47:00|2865.39|2853.89|2869.3|2857.8|2869.31|2857.81|2865.25|2853.75|35
1734223630000|2024-12-15 00:47:10|2869.11|2857.61|2868.99|2857.49|2869.28|2857.78|2867.27|2855.77|38
1734223640000|2024-12-15 00:47:20|2869.05|2857.55|2871.95|2860.45|2871.95|2860.45|2868.4|2856.9|31
1734223650000|2024-12-15 00:47:30|2872.68|2861.18|2876.27|2864.77|2877.39|2865.89|2872.68|2861.18|35
1734223660000|2024-12-15 00:47:40|2876.29|2864.79|2874.28|2862.78|2876.31|2864.81|2873.56|2862.06|28
1734223670000|2024-12-15 00:47:50|2874.21|2862.71|2875.44|2863.94|2875.44|2863.94|2873.83|2862.33|35
1734223680000|2024-12-15 00:48:00|2875.85|2864.35|2872.32|2860.82|2875.95|2864.45|2871.68|2860.18|36
1734223690000|2024-12-15 00:48:10|2872.35|2860.85|2868.83|2857.33|2872.35|2860.85|2868.83|2857.33|36
1734223700000|2024-12-15 00:48:20|2868.74|2857.24|2868.64|2857.14|2870.44|2858.94|2867.22|2855.72|37
1734223710000|2024-12-15 00:48:30|2868.6|2857.1|2869.42|2857.92|2869.69|2858.19|2868.6|2857.1|32
1734223720000|2024-12-15 00:48:40|2869.33|2857.83|2865.7|2854.2|2869.33|2857.83|2865.7|2854.2|34
1734223730000|2024-12-15 00:48:50|2865.32|2853.82|2865.24|2853.74|2865.65|2854.15|2863.65|2852.15|34
1734223740000|2024-12-15 00:49:00|2865.51|2854.01|2864.8|2853.3|2866.72|2855.22|2864.53|2853.03|36
1734223750000|2024-12-15 00:49:10|2864.83|2853.33|2861.53|2850.03|2864.83|2853.33|2861.53|2850.03|38
1734223760000|2024-12-15 00:49:20|2861.52|2850.02|2864.41|2852.91|2864.41|2852.91|2861.17|2849.67|33
1734223770000|2024-12-15 00:49:30|2864.38|2852.88|2862.42|2850.92|2864.38|2852.88|2861.83|2850.33|35
1734223780000|2024-12-15 00:49:40|2862.38|2850.88|2862.31|2850.81|2863.49|2851.99|2862.19|2850.69|37
1734223790000|2024-12-15 00:49:50|2862.28|2850.78|2862.29|2850.79|2862.29|2850.79|2861.35|2849.85|39
1734223800000|2024-12-15 00:50:00|2862.3|2850.8|2863.59|2852.09|2865.21|2853.71|2862.3|2850.8|38
1734223810000|2024-12-15 00:50:10|2863.63|2852.13|2862.04|2850.54|2864.15|2852.65|2861.94|2850.44|31
1734223820000|2024-12-15 00:50:20|2862.14|2850.64|2864.04|2852.54|2864.04|2852.54|2862.14|2850.64|37
1734223830000|2024-12-15 00:50:30|2864.24|2852.74|2864.64|2853.14|2864.68|2853.18|2864.12|2852.62|31
1734223840000|2024-12-15 00:50:40|2865.16|2853.66|2865.31|2853.81|2865.48|2853.98|2864.63|2853.13|33
1734223850000|2024-12-15 00:50:50|2865.39|2853.89|2861.87|2850.37|2865.43|2853.93|2861.4|2849.9|31
1734223860000|2024-12-15 00:51:00|2862.25|2850.75|2862.17|2850.67|2863.19|2851.69|2861.9|2850.4|35
1734223870000|2024-12-15 00:51:10|2862.12|2850.62|2861.92|2850.42|2862.96|2851.46|2860.85|2849.35|36
1734223880000|2024-12-15 00:51:20|2861.79|2850.29|2862.52|2851.02|2863.43|2851.93|2861.79|2850.29|36
1734223890000|2024-12-15 00:51:30|2862.96|2851.46|2863.17|2851.67|2863.19|2851.69|2862.9|2851.4|33
1734223900000|2024-12-15 00:51:40|2863.18|2851.68|2862.13|2850.63|2863.85|2852.35|2861.73|2850.23|35
1734223910000|2024-12-15 00:51:50|2862.01|2850.51|2863.12|2851.62|2863.12|2851.62|2861.98|2850.48|30
1734223920000|2024-12-15 00:52:00|2863.23|2851.73|2864.06|2852.56|2864.32|2852.82|2863.08|2851.58|32
1734223930000|2024-12-15 00:52:10|2864.05|2852.55|2866.36|2854.86|2867.28|2855.78|2864.05|2852.55|34
1734223940000|2024-12-15 00:52:20|2866.3|2854.8|2868.07|2856.57|2868.07|2856.57|2865.9|2854.4|36
1734223950000|2024-12-15 00:52:30|2867.98|2856.48|2868.44|2856.94|2869.2|2857.7|2867.98|2856.48|32
1734223960000|2024-12-15 00:52:40|2868.33|2856.83|2867.43|2855.93|2868.35|2856.85|2867.26|2855.76|31
1734223970000|2024-12-15 00:52:50|2867.41|2855.91|2868.3|2856.8|2868.31|2856.81|2867.28|2855.78|25
1734223980000|2024-12-15 00:53:00|2868.29|2856.79|2867.28|2855.78|2868.3|2856.8|2866.35|2854.85|33
1734223990000|2024-12-15 00:53:10|2867.18|2855.68|2870.27|2858.77|2870.36|2858.86|2866.91|2855.41|36
1734224000000|2024-12-15 00:53:20|2870.33|2858.83|2871.44|2859.94|2872.33|2860.83|2870.13|2858.63|32
1734224010000|2024-12-15 00:53:30|2871.49|2859.99|2874.06|2862.56|2874.3|2862.8|2871.31|2859.81|33
1734224020000|2024-12-15 00:53:40|2873.94|2862.44|2875.18|2863.68|2875.3|2863.8|2873.73|2862.23|29
1734224030000|2024-12-15 00:53:50|2875.12|2863.62|2875.92|2864.42|2876.06|2864.56|2874.96|2863.46|32
1734224040000|2024-12-15 00:54:00|2876.16|2864.66|2878.17|2866.67|2878.5|2867|2876.08|2864.58|29
1734224050000|2024-12-15 00:54:10|2878.14|2866.64|2878.29|2866.79|2878.52|2867.02|2877.1|2865.6|29
1734224060000|2024-12-15 00:54:20|2878.28|2866.78|2876.49|2864.99|2878.35|2866.85|2876.24|2864.74|32
1734224070000|2024-12-15 00:54:30|2876.53|2865.03|2878.99|2867.49|2878.99|2867.49|2876.31|2864.81|26
1734224080000|2024-12-15 00:54:40|2878.62|2867.12|2878.26|2866.76|2878.81|2867.31|2877.74|2866.24|35
1734224090000|2024-12-15 00:54:50|2878.27|2866.77|2878.54|2867.04|2878.97|2867.47|2877.95|2866.45|36
1734224100000|2024-12-15 00:55:00|2878.67|2867.17|2876.08|2864.58|2878.67|2867.17|2876.08|2864.58|38
1734224110000|2024-12-15 00:55:10|2876.09|2864.59|2877.25|2865.75|2878.11|2866.61|2876.09|2864.59|30
1734224120000|2024-12-15 00:55:20|2877.08|2865.58|2875.97|2864.47|2877.08|2865.58|2875.62|2864.12|37
1734224130000|2024-12-15 00:55:30|2876.34|2864.84|2876.14|2864.64|2876.79|2865.29|2875.95|2864.45|29
1734224140000|2024-12-15 00:55:40|2876.22|2864.72|2877|2865.5|2877.49|2865.99|2876.13|2864.63|37
1734224150000|2024-12-15 00:55:50|2877.11|2865.61|2879.51|2868.01|2879.66|2868.16|2877|2865.5|31
1734224160000|2024-12-15 00:56:00|2879.56|2868.06|2883.29|2871.79|2883.29|2871.79|2879.41|2867.91|30
1734224170000|2024-12-15 00:56:10|2883.31|2871.81|2884.22|2872.72|2885.33|2873.83|2883.31|2871.81|34
1734224180000|2024-12-15 00:56:20|2884.24|2872.74|2886.75|2875.25|2886.77|2875.27|2884.24|2872.74|35
1734224190000|2024-12-15 00:56:30|2887.18|2875.68|2886.94|2875.44|2887.54|2876.04|2886.89|2875.39|32
1734224200000|2024-12-15 00:56:40|2886.74|2875.24|2885.21|2873.71|2886.76|2875.26|2885.21|2873.71|30
1734224210000|2024-12-15 00:56:50|2884.43|2872.93|2885.9|2874.4|2886.9|2875.4|2884.43|2872.93|32
1734224220000|2024-12-15 00:57:00|2885.82|2874.32|2887.89|2876.39|2888.02|2876.52|2885.82|2874.32|37
1734224230000|2024-12-15 00:57:10|2887.88|2876.38|2887.94|2876.44|2888.15|2876.65|2887.46|2875.96|34
1734224240000|2024-12-15 00:57:20|2887.99|2876.49|2887.21|2875.71|2888.02|2876.52|2887.21|2875.71|16
1734224250000|2024-12-15 00:57:30|2886.92|2875.42|2885.88|2874.38|2886.96|2875.46|2885.86|2874.36|27
1734224260000|2024-12-15 00:57:40|2885.84|2874.34|2882.07|2870.57|2885.89|2874.39|2881.85|2870.35|35
1734224270000|2024-12-15 00:57:50|2882.06|2870.56|2882.8|2871.3|2883.13|2871.63|2881.59|2870.09|38
1734224280000|2024-12-15 00:58:00|2882.69|2871.19|2881.55|2870.05|2883.42|2871.92|2880.75|2869.25|35
1734224290000|2024-12-15 00:58:10|2881.52|2870.02|2879.86|2868.36|2881.52|2870.02|2878.98|2867.48|35
1734224300000|2024-12-15 00:58:20|2879.84|2868.34|2879.99|2868.49|2880.44|2868.94|2879.84|2868.34|32
1734224310000|2024-12-15 00:58:30|2879.97|2868.47|2878.48|2866.98|2879.99|2868.49|2878.25|2866.75|35
1734224320000|2024-12-15 00:58:40|2878.53|2867.03|2877.91|2866.41|2878.53|2867.03|2876.18|2864.68|33
1734224330000|2024-12-15 00:58:50|2877.87|2866.37|2878.81|2867.31|2879.25|2867.75|2877.73|2866.23|32
1734224340000|2024-12-15 00:59:00|2878.9|2867.4|2878.21|2866.71|2879.24|2867.74|2878.12|2866.62|33
1734224350000|2024-12-15 00:59:10|2878.11|2866.61|2877.44|2865.94|2878.26|2866.76|2876.84|2865.34|33
1734224360000|2024-12-15 00:59:20|2877.47|2865.97|2879.16|2867.66|2879.18|2867.68|2877.17|2865.67|31
1734224370000|2024-12-15 00:59:30|2879.2|2867.7|2879.48|2867.98|2879.95|2868.45|2879.2|2867.7|29
1734224380000|2024-12-15 00:59:40|2879.45|2867.95|2877.7|2866.2|2879.55|2868.05|2877.49|2865.99|37
1734224390000|2024-12-15 00:59:50|2877.41|2865.91|2878.27|2866.77|2878.27|2866.77|2876.77|2865.27|32
1734224400000|2024-12-15 01:00:00|2878.31|2866.81|2880.08|2868.58|2881.28|2869.78|2878.31|2866.81|36
1734224410000|2024-12-15 01:00:10|2879.88|2868.38|2882.41|2870.91|2882.45|2870.95|2879.35|2867.85|38
1734224420000|2024-12-15 01:00:20|2882.45|2870.95|2884.86|2873.36|2884.89|2873.39|2882.38|2870.88|28
1734224430000|2024-12-15 01:00:30|2885.2|2873.7|2883.02|2871.52|2885.55|2874.05|2882.18|2870.68|34
1734224440000|2024-12-15 01:00:40|2882.95|2871.45|2885.26|2873.76|2885.34|2873.84|2882.45|2870.95|33
1734224450000|2024-12-15 01:00:50|2885.24|2873.74|2883.53|2872.03|2885.24|2873.74|2883.26|2871.76|23
1734224460000|2024-12-15 01:01:00|2883.6|2872.1|2881.93|2870.43|2884.29|2872.79|2881.93|2870.43|38
1734224470000|2024-12-15 01:01:10|2882.12|2870.62|2883.33|2871.83|2883.76|2872.26|2881.9|2870.4|32
1734224480000|2024-12-15 01:01:20|2883.12|2871.62|2880.87|2869.37|2883.37|2871.87|2879.83|2868.33|27
1734224490000|2024-12-15 01:01:30|2880.98|2869.48|2882.71|2871.21|2882.71|2871.21|2880.98|2869.48|35
1734224500000|2024-12-15 01:01:40|2882.89|2871.39|2883.07|2871.57|2883.2|2871.7|2882.26|2870.76|30
1734224510000|2024-12-15 01:01:50|2883.1|2871.6|2883.26|2871.76|2883.48|2871.98|2882.54|2871.04|33
1734224520000|2024-12-15 01:02:00|2883.56|2872.06|2884.3|2872.8|2884.3|2872.8|2882.81|2871.31|29
1734224530000|2024-12-15 01:02:10|2884.37|2872.87|2888.9|2877.4|2889.14|2877.64|2884.37|2872.87|32
1734224540000|2024-12-15 01:02:20|2888.96|2877.46|2889.23|2877.73|2890.18|2878.68|2888.28|2876.78|36
1734224550000|2024-12-15 01:02:30|2889.01|2877.51|2890.17|2878.67|2890.5|2879|2888.6|2877.1|32
1734224560000|2024-12-15 01:02:40|2889.89|2878.39|2889.6|2878.1|2890.3|2878.8|2889.21|2877.71|37
1734224570000|2024-12-15 01:02:50|2889.58|2878.08|2888.13|2876.63|2889.82|2878.32|2886.73|2875.23|38
1734224580000|2024-12-15 01:03:00|2888.46|2876.96|2883.12|2871.62|2888.47|2876.97|2883.08|2871.58|36
1734224590000|2024-12-15 01:03:10|2883.02|2871.52|2883.26|2871.76|2884.21|2872.71|2882.96|2871.46|31
1734224600000|2024-12-15 01:03:20|2882.63|2871.13|2879.95|2868.45|2882.63|2871.13|2879.84|2868.34|34
1734224610000|2024-12-15 01:03:30|2879.98|2868.48|2881.14|2869.64|2882.13|2870.63|2879.91|2868.41|34
1734224620000|2024-12-15 01:03:40|2881.03|2869.53|2882.14|2870.64|2882.23|2870.73|2880.27|2868.77|35
1734224630000|2024-12-15 01:03:50|2882.16|2870.66|2882.74|2871.24|2882.82|2871.32|2882.14|2870.64|30
1734224640000|2024-12-15 01:04:00|2882.83|2871.33|2879.29|2867.79|2882.9|2871.4|2879.29|2867.79|28
1734224650000|2024-12-15 01:04:10|2879.07|2867.57|2878.99|2867.49|2879.07|2867.57|2877.48|2865.98|33
1734224660000|2024-12-15 01:04:20|2878.91|2867.41|2880.3|2868.8|2880.38|2868.88|2878.8|2867.3|34
1734224670000|2024-12-15 01:04:30|2880.28|2868.78|2877.73|2866.23|2880.28|2868.78|2877.49|2865.99|31
1734224680000|2024-12-15 01:04:40|2877.74|2866.24|2877.24|2865.74|2878.31|2866.81|2877.16|2865.66|31
1734224690000|2024-12-15 01:04:50|2877.16|2865.66|2877.09|2865.59|2877.22|2865.72|2875.81|2864.31|31
1734224700000|2024-12-15 01:05:00|2877.1|2865.6|2880.74|2869.24|2881.05|2869.55|2877.1|2865.6|38
1734224710000|2024-12-15 01:05:10|2881.12|2869.62|2883.13|2871.63|2884.27|2872.77|2881.1|2869.6|37
1734224720000|2024-12-15 01:05:20|2883.1|2871.6|2881.59|2870.09|2883.1|2871.6|2880.3|2868.8|32
1734224730000|2024-12-15 01:05:30|2881.6|2870.1|2880.29|2868.79|2881.71|2870.21|2879.6|2868.1|35
1734224740000|2024-12-15 01:05:40|2880.28|2868.78|2881.85|2870.35|2881.9|2870.4|2879.53|2868.03|34
1734224750000|2024-12-15 01:05:50|2881.53|2870.03|2879.26|2867.76|2881.53|2870.03|2878.92|2867.42|36
1734224760000|2024-12-15 01:06:00|2879.28|2867.78|2876.09|2864.59|2879.38|2867.88|2876.09|2864.59|33
1734224770000|2024-12-15 01:06:10|2876.14|2864.64|2877.63|2866.13|2877.63|2866.13|2875.73|2864.23|34
1734224780000|2024-12-15 01:06:20|2877.74|2866.24|2881.09|2869.59|2881.14|2869.64|2877.7|2866.2|36
1734224790000|2024-12-15 01:06:30|2881.12|2869.62|2880.13|2868.63|2881.35|2869.85|2879.97|2868.47|37
1734224800000|2024-12-15 01:06:40|2879.94|2868.44|2876.76|2865.26|2880.58|2869.08|2876.76|2865.26|33
1734224810000|2024-12-15 01:06:50|2876.74|2865.24|2884.11|2872.61|2884.17|2872.67|2876.74|2865.24|34
1734224820000|2024-12-15 01:07:00|2884.21|2872.71|2885.27|2873.77|2885.3|2873.8|2883.13|2871.63|35
1734224830000|2024-12-15 01:07:10|2885.8|2874.3|2883.97|2872.47|2886.36|2874.86|2883.95|2872.45|33
1734224840000|2024-12-15 01:07:20|2883.95|2872.45|2881.91|2870.41|2884|2872.5|2881.68|2870.18|32
1734224850000|2024-12-15 01:07:30|2882.15|2870.65|2881.6|2870.1|2882.61|2871.11|2881.52|2870.02|28
1734224860000|2024-12-15 01:07:40|2881.59|2870.09|2880.98|2869.48|2882.42|2870.92|2880.98|2869.48|29
1734224870000|2024-12-15 01:07:50|2881.27|2869.77|2881.99|2870.49|2882.28|2870.78|2881.27|2869.77|26
1734224880000|2024-12-15 01:08:00|2882.26|2870.76|2881.66|2870.16|2882.38|2870.88|2881.07|2869.57|32
1734224890000|2024-12-15 01:08:10|2881.61|2870.11|2882.84|2871.34|2883.21|2871.71|2881.61|2870.11|30
1734224900000|2024-12-15 01:08:20|2882.82|2871.32|2881.91|2870.41|2882.86|2871.36|2881.63|2870.13|29
1734224910000|2024-12-15 01:08:30|2881.95|2870.45|2881.44|2869.94|2881.97|2870.47|2881.38|2869.88|30
1734224920000|2024-12-15 01:08:40|2881.4|2869.9|2880.86|2869.36|2881.58|2870.08|2880.86|2869.36|22
1734224930000|2024-12-15 01:08:50|2880.88|2869.38|2880.99|2869.49|2881.5|2870|2880.81|2869.31|28
1734224940000|2024-12-15 01:09:00|2881.05|2869.55|2881.34|2869.84|2881.75|2870.25|2880.85|2869.35|33
1734224950000|2024-12-15 01:09:10|2881.32|2869.82|2881.38|2869.88|2881.41|2869.91|2881.28|2869.78|17
1734224960000|2024-12-15 01:09:20|2881.33|2869.83|2881.59|2870.09|2881.99|2870.49|2881.3|2869.8|26
1734224970000|2024-12-15 01:09:30|2881.51|2870.01|2880.77|2869.27|2881.57|2870.07|2880.57|2869.07|28
1734224980000|2024-12-15 01:09:40|2880.92|2869.42|2881.23|2869.73|2881.38|2869.88|2880.8|2869.3|31
1734224990000|2024-12-15 01:09:50|2881.19|2869.69|2880.77|2869.27|2881.19|2869.69|2880.76|2869.26|20
1734225000000|2024-12-15 01:10:00|2880.67|2869.17|2876.82|2865.32|2880.67|2869.17|2875.77|2864.27|34
1734225010000|2024-12-15 01:10:10|2876.8|2865.3|2880.09|2868.59|2880.27|2868.77|2876.8|2865.3|34
1734225020000|2024-12-15 01:10:20|2880.02|2868.52|2880.26|2868.76|2881.17|2869.67|2880.02|2868.52|33
1734225030000|2024-12-15 01:10:30|2880.18|2868.68|2880.78|2869.28|2881.56|2870.06|2879.94|2868.44|36
1734225040000|2024-12-15 01:10:40|2880.79|2869.29|2881.26|2869.76|2881.5|2870|2880.79|2869.29|30
1734225050000|2024-12-15 01:10:50|2881.3|2869.8|2885.41|2873.91|2885.41|2873.91|2881.3|2869.8|29
1734225060000|2024-12-15 01:11:00|2885.37|2873.87|2883.14|2871.64|2886.61|2875.11|2882.97|2871.47|37
1734225070000|2024-12-15 01:11:10|2883|2871.5|2880.78|2869.28|2883.14|2871.64|2880.68|2869.18|32
1734225080000|2024-12-15 01:11:20|2880.73|2869.23|2878.77|2867.27|2881.41|2869.91|2878.77|2867.27|29
1734225090000|2024-12-15 01:11:30|2878.76|2867.26|2878.9|2867.4|2879.26|2867.76|2878.46|2866.96|29
1734225100000|2024-12-15 01:11:40|2878.91|2867.41|2880.72|2869.22|2880.83|2869.33|2878.91|2867.41|32
1734225110000|2024-12-15 01:11:50|2880.73|2869.23|2882.38|2870.88|2882.38|2870.88|2880.69|2869.19|28
1734225120000|2024-12-15 01:12:00|2883.26|2871.76|2881.77|2870.27|2883.81|2872.31|2881.75|2870.25|33
1734225130000|2024-12-15 01:12:10|2881.71|2870.21|2882.25|2870.75|2882.3|2870.8|2881.6|2870.1|32
1734225140000|2024-12-15 01:12:20|2881.76|2870.26|2881.62|2870.12|2882.75|2871.25|2881.6|2870.1|35
1734225150000|2024-12-15 01:12:30|2881.59|2870.09|2880.52|2869.02|2881.73|2870.23|2880.27|2868.77|33
1734225160000|2024-12-15 01:12:40|2880.56|2869.06|2879.69|2868.19|2880.68|2869.18|2879.64|2868.14|35
1734225170000|2024-12-15 01:12:50|2879.61|2868.11|2878.54|2867.04|2879.71|2868.21|2878.15|2866.65|32
1734225180000|2024-12-15 01:13:00|2878.47|2866.97|2880.39|2868.89|2880.53|2869.03|2878.26|2866.76|31
1734225190000|2024-12-15 01:13:10|2880.36|2868.86|2881.37|2869.87|2881.53|2870.03|2880.36|2868.86|28
1734225200000|2024-12-15 01:13:20|2881.4|2869.9|2881.27|2869.77|2882.3|2870.8|2881.24|2869.74|32
1734225210000|2024-12-15 01:13:30|2881.29|2869.79|2880.77|2869.27|2881.3|2869.8|2880.53|2869.03|30
1734225220000|2024-12-15 01:13:40|2880.63|2869.13|2880.86|2869.36|2880.89|2869.39|2880.34|2868.84|30
1734225230000|2024-12-15 01:13:50|2881.37|2869.87|2882.13|2870.63|2882.61|2871.11|2881.37|2869.87|27
1734225240000|2024-12-15 01:14:00|2882.15|2870.65|2878.91|2867.41|2882.15|2870.65|2878.91|2867.41|35
1734225250000|2024-12-15 01:14:10|2878.97|2867.47|2879.24|2867.74|2879.36|2867.86|2878.38|2866.88|26
1734225260000|2024-12-15 01:14:20|2879.25|2867.75|2879.91|2868.41|2879.91|2868.41|2879.24|2867.74|20
1734225270000|2024-12-15 01:14:30|2879.71|2868.21|2881.76|2870.26|2881.92|2870.42|2879.71|2868.21|29
1734225280000|2024-12-15 01:14:40|2881.36|2869.86|2881.2|2869.7|2881.36|2869.86|2880.87|2869.37|21
1734225290000|2024-12-15 01:14:50|2881.21|2869.71|2878.47|2866.97|2881.21|2869.71|2878.39|2866.89|27
1734225300000|2024-12-15 01:15:00|2878.39|2866.89|2880.76|2869.26|2880.76|2869.26|2877.89|2866.39|31
1734225310000|2024-12-15 01:15:10|2880.95|2869.45|2883.52|2872.02|2883.91|2872.41|2880.23|2868.73|36
1734225320000|2024-12-15 01:15:20|2883.64|2872.14|2881.3|2869.8|2883.64|2872.14|2881.28|2869.78|33
1734225330000|2024-12-15 01:15:30|2881.32|2869.82|2882.82|2871.32|2882.82|2871.32|2880.08|2868.58|30
1734225340000|2024-12-15 01:15:40|2883.67|2872.17|2884.81|2873.31|2884.83|2873.33|2883.67|2872.17|33
1734225350000|2024-12-15 01:15:50|2884.78|2873.28|2883.41|2871.91|2884.78|2873.28|2883.41|2871.91|33
1734225360000|2024-12-15 01:16:00|2883.51|2872.01|2884.72|2873.22|2884.72|2873.22|2883.43|2871.93|32
1734225370000|2024-12-15 01:16:10|2885.29|2873.79|2888.51|2877.01|2888.77|2877.27|2885.29|2873.79|29
1734225380000|2024-12-15 01:16:20|2888.68|2877.18|2889.94|2878.44|2890.17|2878.67|2888.68|2877.18|35
1734225390000|2024-12-15 01:16:30|2889.83|2878.33|2889.41|2877.91|2890.34|2878.84|2888.74|2877.24|34
1734225400000|2024-12-15 01:16:40|2889.37|2877.87|2890.88|2879.38|2891.01|2879.51|2888.81|2877.31|33
1734225410000|2024-12-15 01:16:50|2890.89|2879.39|2894.02|2882.52|2894.04|2882.54|2890.78|2879.28|31
1734225420000|2024-12-15 01:17:00|2894.04|2882.54|2896.44|2884.94|2896.49|2884.99|2893.25|2881.75|30
1734225430000|2024-12-15 01:17:10|2896.67|2885.17|2901.3|2889.8|2901.3|2889.8|2896.61|2885.11|36
1734225440000|2024-12-15 01:17:20|2901.47|2889.97|2901.49|2889.99|2901.49|2889.99|2899.34|2887.84|35
1734225450000|2024-12-15 01:17:30|2901.52|2890.02|2906.99|2895.49|2907.11|2895.61|2901.52|2890.02|37
1734225460000|2024-12-15 01:17:40|2907.35|2895.85|2909.42|2897.92|2911.53|2903.12|2907.01|2895.51|35
1734225470000|2024-12-15 01:17:50|2909.41|2897.91|2906.84|2895.34|2909.41|2897.91|2905.18|2893.68|38
1734225480000|2024-12-15 01:18:00|2906.82|2895.32|2906.35|2894.85|2907.01|2895.51|2905.28|2893.78|34
1734225490000|2024-12-15 01:18:10|2906.29|2894.79|2906.38|2894.88|2906.5|2895|2905.16|2893.66|34
1734225500000|2024-12-15 01:18:20|2906.39|2894.89|2904.7|2893.2|2907.5|2896|2904.6|2893.1|28
1734225510000|2024-12-15 01:18:30|2905.12|2893.62|2906.37|2894.87|2907.47|2895.97|2905.12|2893.62|35
1734225520000|2024-12-15 01:18:40|2906.35|2894.85|2908.93|2897.43|2908.97|2897.47|2905.77|2894.27|36
1734225530000|2024-12-15 01:18:50|2909.06|2897.56|2905.25|2893.75|2909.06|2897.56|2905.04|2893.54|36
1734225540000|2024-12-15 01:19:00|2905.22|2893.72|2902.79|2891.29|2905.95|2894.45|2902.78|2891.28|32
1734225550000|2024-12-15 01:19:10|2903.06|2891.56|2902.39|2890.89|2903.06|2891.56|2900.75|2889.25|36
1734225560000|2024-12-15 01:19:20|2902.4|2890.9|2900.7|2889.2|2903.35|2891.85|2900.7|2889.2|32
1734225570000|2024-12-15 01:19:30|2900.76|2889.26|2898.53|2887.03|2900.76|2889.26|2898.16|2886.66|37
1734225580000|2024-12-15 01:19:40|2898.61|2887.11|2897.48|2885.98|2899.22|2887.72|2897.47|2885.97|35
1734225590000|2024-12-15 01:19:50|2897.47|2885.97|2896.36|2884.86|2897.47|2885.97|2896.34|2884.84|18
1734225600000|2024-12-15 01:20:00|2896.43|2884.93|2896.56|2885.06|2898.46|2886.96|2896.41|2884.91|34
1734225610000|2024-12-15 01:20:10|2896.18|2884.68|2896.46|2884.96|2896.76|2885.26|2895.33|2883.83|38
1734225620000|2024-12-15 01:20:20|2896.02|2884.52|2903.38|2891.88|2903.38|2891.88|2895.84|2884.34|36
1734225630000|2024-12-15 01:20:30|2903.47|2891.97|2907.35|2895.85|2907.96|2896.46|2903.47|2891.97|38
1734225640000|2024-12-15 01:20:40|2907.42|2895.92|2909.26|2897.76|2909.4|2897.9|2907.25|2895.75|28
1734225650000|2024-12-15 01:20:50|2909.24|2897.74|2911.47|2899.97|2911.53|2900.03|2909.24|2897.74|30
1734225660000|2024-12-15 01:21:00|2911.96|2900.46|2909.81|2898.31|2912.2|2900.7|2909.81|2898.31|35
1734225670000|2024-12-15 01:21:10|2909.56|2898.06|2904.39|2892.89|2910.43|2898.93|2904.39|2892.89|34
1734225680000|2024-12-15 01:21:20|2904.4|2892.9|2904.72|2893.22|2905.32|2893.82|2903.78|2892.28|37
1734225690000|2024-12-15 01:21:30|2904.75|2893.25|2901.71|2890.21|2904.78|2893.28|2901.18|2889.68|36
1734225700000|2024-12-15 01:21:40|2902.48|2890.98|2900.9|2889.4|2902.55|2891.05|2900.9|2889.4|32
1734225710000|2024-12-15 01:21:50|2900.67|2889.17|2898.77|2887.27|2900.77|2889.27|2898.76|2887.26|32
1734225720000|2024-12-15 01:22:00|2898.57|2887.07|2899.04|2887.54|2899.39|2887.89|2898.08|2886.58|38
1734225730000|2024-12-15 01:22:10|2898.82|2887.32|2897.59|2886.09|2898.82|2887.32|2897.34|2885.84|34
1734225740000|2024-12-15 01:22:20|2897.81|2886.31|2898.42|2886.92|2898.42|2886.92|2897.71|2886.21|29
1734225750000|2024-12-15 01:22:30|2898.34|2886.84|2900.72|2889.22|2901|2889.5|2898.31|2886.81|37
1734225760000|2024-12-15 01:22:40|2900.75|2889.25|2901.1|2889.6|2901.11|2889.61|2900.19|2888.69|33
1734225770000|2024-12-15 01:22:50|2901.07|2889.57|2899.79|2888.29|2901.34|2889.84|2899.5|2888|29
1734225780000|2024-12-15 01:23:00|2899.81|2888.31|2899.74|2888.24|2900.31|2888.81|2899.62|2888.12|38
1734225790000|2024-12-15 01:23:10|2900.05|2888.55|2902.07|2890.57|2902.79|2891.29|2900.05|2888.55|35
1734225800000|2024-12-15 01:23:20|2901.68|2890.18|2902.87|2891.37|2902.87|2891.37|2900.78|2889.28|34
1734225810000|2024-12-15 01:23:30|2903.3|2891.8|2908.32|2896.82|2908.32|2896.82|2903.18|2891.68|30
1734225820000|2024-12-15 01:23:40|2908.1|2896.6|2906.69|2895.19|2908.1|2896.6|2906.69|2895.19|29
1734225830000|2024-12-15 01:23:50|2906.85|2895.35|2906.74|2895.24|2907.41|2895.91|2906.18|2894.68|29
1734225840000|2024-12-15 01:24:00|2906.71|2895.21|2906.58|2895.08|2907.76|2896.26|2905.84|2894.34|37
1734225850000|2024-12-15 01:24:10|2906.35|2894.85|2905.8|2894.3|2906.54|2895.04|2905.35|2893.85|27
1734225860000|2024-12-15 01:24:20|2905.83|2894.33|2905.12|2893.62|2906.62|2895.12|2905.12|2893.62|29
1734225870000|2024-12-15 01:24:30|2905.23|2893.73|2905.67|2894.17|2906.3|2894.8|2904.83|2893.33|35
1734225880000|2024-12-15 01:24:40|2905.77|2894.27|2909.26|2897.76|2909.26|2897.76|2905.65|2894.15|30
1734225890000|2024-12-15 01:24:50|2909.36|2897.86|2909.83|2898.33|2910.82|2899.32|2909.36|2897.86|37
1734225900000|2024-12-15 01:25:00|2909.88|2898.38|2915.38|2903.88|2915.38|2903.88|2909.69|2898.19|39
1734225910000|2024-12-15 01:25:10|2915.58|2904.08|2912.43|2900.93|2916.59|2905.09|2911.19|2899.69|39
1734225920000|2024-12-15 01:25:20|2911.85|2900.35|2915.49|2903.99|2915.49|2903.99|2911.79|2900.29|31
1734225930000|2024-12-15 01:25:30|2915.47|2903.97|2917.06|2905.56|2917.06|2905.56|2915.25|2903.75|32
1734225940000|2024-12-15 01:25:40|2917.3|2905.8|2919.63|2908.13|2919.74|2908.24|2917.3|2905.8|39
1734225950000|2024-12-15 01:25:50|2919.62|2908.12|2926.68|2915.18|2926.94|2915.44|2919.59|2908.09|35
1734225960000|2024-12-15 01:26:00|2926.7|2915.2|2923.66|2912.16|2927.01|2915.51|2923.6|2912.1|35
1734225970000|2024-12-15 01:26:10|2923.64|2912.14|2926.64|2915.14|2926.69|2915.19|2923.61|2912.11|37
1734225980000|2024-12-15 01:26:20|2926.67|2915.17|2923.78|2912.28|2926.67|2915.17|2923.78|2912.28|37
1734225990000|2024-12-15 01:26:30|2923.76|2912.26|2923.49|2911.99|2924.78|2913.28|2922.89|2911.39|37
1734226000000|2024-12-15 01:26:40|2923.68|2912.18|2921.07|2909.57|2924.99|2913.49|2921.07|2909.57|33
1734226010000|2024-12-15 01:26:50|2921.14|2909.64|2917.7|2906.2|2921.14|2909.64|2914.29|2902.79|36
1734226020000|2024-12-15 01:27:00|2917.56|2906.06|2921.08|2909.58|2921.08|2909.58|2917.27|2905.77|37
1734226030000|2024-12-15 01:27:10|2921.6|2910.1|2921.76|2910.26|2923.25|2911.75|2921|2909.5|37
1734226040000|2024-12-15 01:27:20|2921.67|2910.17|2918.32|2906.82|2921.74|2910.24|2915.8|2904.3|38
1734226050000|2024-12-15 01:27:30|2918.29|2906.79|2917.78|2906.28|2918.63|2907.13|2917.13|2905.63|38
1734226060000|2024-12-15 01:27:40|2917.69|2906.19|2915.76|2904.26|2917.69|2906.19|2915.72|2904.22|36
1734226070000|2024-12-15 01:27:50|2915.78|2904.28|2911.82|2900.32|2915.78|2904.28|2911.82|2900.32|37
1734226080000|2024-12-15 01:28:00|2911.87|2900.37|2905.33|2893.83|2911.88|2900.38|2905.33|2893.83|39
1734226090000|2024-12-15 01:28:10|2905.56|2894.06|2906.61|2895.11|2906.67|2895.17|2905.23|2893.73|36
1734226100000|2024-12-15 01:28:20|2907.35|2895.85|2908.73|2897.23|2908.99|2897.49|2907.35|2895.85|35
1734226110000|2024-12-15 01:28:30|2908.76|2897.26|2909.34|2897.84|2909.35|2897.85|2906.74|2895.24|37
1734226120000|2024-12-15 01:28:40|2909.33|2897.83|2908.5|2897|2909.39|2897.89|2907.31|2895.81|33
1734226130000|2024-12-15 01:28:50|2908.72|2897.22|2910.15|2898.65|2911.16|2899.66|2908.61|2897.11|37
1734226140000|2024-12-15 01:29:00|2910.4|2898.9|2905.37|2893.87|2910.4|2898.9|2905.25|2893.75|37
1734226150000|2024-12-15 01:29:10|2905.52|2894.02|2906.28|2894.78|2907.66|2896.16|2905.5|2894|40
1734226160000|2024-12-15 01:29:20|2906.27|2894.77|2906.07|2894.57|2906.92|2895.42|2905.7|2894.2|34
1734226170000|2024-12-15 01:29:30|2906.09|2894.59|2907.79|2896.29|2907.79|2896.29|2905.9|2894.4|31
1734226180000|2024-12-15 01:29:40|2907.8|2896.3|2907.69|2896.19|2908.82|2897.32|2907.66|2896.16|33
1734226190000|2024-12-15 01:29:50|2907.76|2896.26|2910.06|2898.56|2910.06|2898.56|2907.76|2896.26|30
1734226200000|2024-12-15 01:30:00|2909.97|2898.47|2918.73|2907.23|2918.79|2907.29|2909.57|2898.07|38
1734226210000|2024-12-15 01:30:10|2918.8|2907.3|2918.77|2907.27|2920.25|2908.75|2918.69|2907.19|35
1734226220000|2024-12-15 01:30:20|2919.43|2907.93|2923.17|2911.67|2923.17|2911.67|2919.43|2907.93|35
1734226230000|2024-12-15 01:30:30|2923.06|2911.56|2924.79|2913.29|2924.79|2913.29|2922.77|2911.27|38
1734226240000|2024-12-15 01:30:40|2925.34|2913.84|2927.72|2916.22|2927.72|2916.22|2925.34|2913.84|28
1734226250000|2024-12-15 01:30:50|2927.93|2916.43|2928.72|2917.22|2928.81|2917.31|2925.79|2914.29|37
1734226260000|2024-12-15 01:31:00|2928.69|2917.19|2925.75|2914.25|2928.7|2917.2|2925.6|2914.1|37
1734226270000|2024-12-15 01:31:10|2924.95|2913.45|2920.63|2909.13|2925.5|2914|2920.56|2909.06|39
1734226280000|2024-12-15 01:31:20|2920.59|2909.09|2918.77|2907.27|2920.85|2909.35|2917.84|2906.34|38
1734226290000|2024-12-15 01:31:30|2918.78|2907.28|2917.83|2906.33|2918.82|2907.32|2915.9|2904.4|35
1734226300000|2024-12-15 01:31:40|2917.82|2906.32|2915.16|2903.66|2917.82|2906.32|2915.1|2903.6|35
1734226310000|2024-12-15 01:31:50|2915.32|2903.82|2912.98|2901.48|2915.35|2903.85|2912.98|2901.48|36
1734226320000|2024-12-15 01:32:00|2913.04|2901.54|2907.78|2896.28|2913.04|2901.54|2907.69|2896.19|34
1734226330000|2024-12-15 01:32:10|2907.87|2896.37|2909.89|2898.39|2910.7|2899.2|2907.77|2896.27|36
1734226340000|2024-12-15 01:32:20|2909.99|2898.49|2910.03|2898.53|2910.11|2898.61|2909.47|2897.97|33
1734226350000|2024-12-15 01:32:30|2910.55|2899.05|2912.55|2901.05|2912.55|2901.05|2909.84|2898.34|38
1734226360000|2024-12-15 01:32:40|2912.78|2901.28|2911.46|2899.96|2913.28|2901.78|2911.46|2899.96|37
1734226370000|2024-12-15 01:32:50|2911.45|2899.95|2910.83|2899.33|2911.67|2900.17|2910.24|2898.74|38
1734226380000|2024-12-15 01:33:00|2910.1|2898.6|2907.79|2896.29|2910.1|2898.6|2907.73|2896.23|37
1734226390000|2024-12-15 01:33:10|2907.88|2896.38|2912.5|2901|2912.5|2901|2907.88|2896.38|38
1734226400000|2024-12-15 01:33:20|2912.46|2900.96|2912.83|2901.33|2913.25|2901.75|2912.34|2900.84|37
1734226410000|2024-12-15 01:33:30|2912.89|2901.39|2914.78|2903.28|2914.92|2903.42|2911.66|2900.16|35
1734226420000|2024-12-15 01:33:40|2915|2903.5|2916.79|2905.29|2918.33|2906.83|2915|2903.5|31
1734226430000|2024-12-15 01:33:50|2916.73|2905.23|2916.82|2905.32|2918.85|2907.35|2915.74|2904.24|35
1734226440000|2024-12-15 01:34:00|2916.7|2905.2|2916.95|2905.45|2917.55|2906.05|2915.93|2904.43|35
1734226450000|2024-12-15 01:34:10|2917.06|2905.56|2916.85|2905.35|2917.55|2906.05|2915.47|2903.97|37
1734226460000|2024-12-15 01:34:20|2916.79|2905.29|2919.39|2907.89|2920.57|2909.07|2916.79|2905.29|36
1734226470000|2024-12-15 01:34:30|2919.59|2908.09|2918.11|2906.61|2919.61|2908.11|2917.74|2906.24|30
1734226480000|2024-12-15 01:34:40|2918.14|2906.64|2918.4|2906.9|2918.65|2907.15|2917.51|2906.01|35
1734226490000|2024-12-15 01:34:50|2918.51|2907.01|2917.88|2906.38|2919.62|2908.12|2917.81|2906.31|38
1734226500000|2024-12-15 01:35:00|2917.76|2906.26|2917.72|2906.22|2919.09|2907.59|2916.51|2905.01|40
1734226510000|2024-12-15 01:35:10|2917.81|2906.31|2916.75|2905.25|2918.75|2907.25|2916.75|2905.25|35
1734226520000|2024-12-15 01:35:20|2916.74|2905.24|2915.53|2904.03|2916.74|2905.24|2914.25|2902.75|38
1734226530000|2024-12-15 01:35:30|2915.79|2904.29|2913.7|2902.2|2917.75|2906.25|2913.7|2902.2|35
1734226540000|2024-12-15 01:35:40|2913.21|2901.71|2912.43|2900.93|2913.68|2902.18|2911.21|2899.71|37
1734226550000|2024-12-15 01:35:50|2912.44|2900.94|2913.48|2901.98|2913.48|2901.98|2912.44|2900.94|39
1734226560000|2024-12-15 01:36:00|2913.45|2901.95|2914.28|2902.78|2914.29|2902.79|2912.61|2901.11|39
1734226570000|2024-12-15 01:36:10|2914.29|2902.79|2916.7|2905.2|2916.75|2905.25|2914.29|2902.79|27
1734226580000|2024-12-15 01:36:20|2916.71|2905.21|2916.92|2905.42|2918.02|2906.52|2916.18|2904.68|35
1734226590000|2024-12-15 01:36:30|2916.96|2905.46|2919.41|2907.91|2919.95|2908.45|2916.93|2905.43|34
1734226600000|2024-12-15 01:36:40|2919.14|2907.64|2921.77|2910.27|2921.99|2910.49|2919.13|2907.63|32
1734226610000|2024-12-15 01:36:50|2921.74|2910.24|2923.04|2911.54|2923.04|2911.54|2921.71|2910.21|35
1734226620000|2024-12-15 01:37:00|2922.68|2911.18|2919.82|2908.32|2923.82|2912.32|2919.82|2908.32|35
1734226630000|2024-12-15 01:37:10|2919.74|2908.24|2917.28|2905.78|2919.74|2908.24|2917.28|2905.78|38
1734226640000|2024-12-15 01:37:20|2916.93|2905.43|2916.52|2905.02|2917.3|2905.8|2915.67|2904.17|33
1734226650000|2024-12-15 01:37:30|2916.54|2905.04|2916.63|2905.13|2917.09|2905.59|2915.58|2904.08|34
1734226660000|2024-12-15 01:37:40|2916.94|2905.44|2914.17|2902.67|2916.94|2905.44|2912.62|2901.12|37
1734226670000|2024-12-15 01:37:50|2914.13|2902.63|2911.89|2900.39|2914.26|2902.76|2911.73|2900.23|33
1734226680000|2024-12-15 01:38:00|2911.92|2900.42|2908.97|2897.47|2911.92|2900.42|2908.97|2897.47|31
1734226690000|2024-12-15 01:38:10|2909|2897.5|2910.2|2898.7|2910.58|2899.08|2908.95|2897.45|38
1734226700000|2024-12-15 01:38:20|2910.08|2898.58|2908.84|2897.34|2911.16|2899.66|2908.74|2897.24|32
1734226710000|2024-12-15 01:38:30|2908.94|2897.44|2911.07|2899.57|2911.75|2900.25|2908.74|2897.24|27
1734226720000|2024-12-15 01:38:40|2911.18|2899.68|2908.37|2896.87|2911.18|2899.68|2908.37|2896.87|34
1734226730000|2024-12-15 01:38:50|2908.39|2896.89|2910.5|2899|2910.53|2899.03|2907.84|2896.34|36
1734226740000|2024-12-15 01:39:00|2910.53|2899.03|2910.75|2899.25|2910.81|2899.31|2909.41|2897.91|33
1734226750000|2024-12-15 01:39:10|2910.72|2899.22|2911.77|2900.27|2911.94|2900.44|2910.68|2899.18|27
1734226760000|2024-12-15 01:39:20|2911.73|2900.23|2909.89|2898.39|2911.73|2900.23|2909.71|2898.21|34
1734226770000|2024-12-15 01:39:30|2909.82|2898.32|2911.26|2899.76|2911.3|2899.8|2909.75|2898.25|32
1734226780000|2024-12-15 01:39:40|2911.64|2900.14|2911.52|2900.02|2912.15|2900.65|2911.38|2899.88|27
1734226790000|2024-12-15 01:39:50|2911.46|2899.96|2910.88|2899.38|2911.47|2899.97|2910.25|2898.75|34
1734226800000|2024-12-15 01:40:00|2911.31|2899.81|2911.15|2899.65|2912.62|2901.12|2911.15|2899.65|33
1734226810000|2024-12-15 01:40:10|2911.4|2899.9|2913.86|2902.36|2913.86|2902.36|2911.4|2899.9|35
1734226820000|2024-12-15 01:40:20|2913.78|2902.28|2914.55|2903.05|2915.07|2903.57|2913.78|2902.28|33
1734226830000|2024-12-15 01:40:30|2914.33|2902.83|2913.01|2901.51|2914.33|2902.83|2911.8|2900.3|39
1734226840000|2024-12-15 01:40:40|2913|2901.5|2910.54|2899.04|2913.02|2901.52|2910.42|2898.92|32
1734226850000|2024-12-15 01:40:50|2910.29|2898.79|2913.29|2901.79|2913.36|2901.86|2910.28|2898.78|32
1734226860000|2024-12-15 01:41:00|2913.38|2901.88|2914.1|2902.6|2915.87|2904.37|2913.38|2901.88|40
1734226870000|2024-12-15 01:41:10|2914.11|2902.61|2914.3|2902.8|2916.22|2904.72|2913.62|2902.12|35
1734226880000|2024-12-15 01:41:20|2914.29|2902.79|2913.76|2902.26|2914.94|2903.44|2912.69|2901.19|36
1734226890000|2024-12-15 01:41:30|2913.82|2902.32|2911.86|2900.36|2914.05|2902.55|2911.86|2900.36|38
1734226900000|2024-12-15 01:41:40|2911.81|2900.31|2912.65|2901.15|2912.74|2901.24|2911.71|2900.21|32
1734226910000|2024-12-15 01:41:50|2912.61|2901.11|2912.07|2900.57|2912.65|2901.15|2910.86|2899.36|36
1734226920000|2024-12-15 01:42:00|2911.67|2900.17|2910.83|2899.33|2911.76|2900.26|2909.93|2898.43|35
1734226930000|2024-12-15 01:42:10|2911.04|2899.54|2911.13|2899.63|2912.28|2900.78|2910.74|2899.24|36
1734226940000|2024-12-15 01:42:20|2911.16|2899.66|2912.87|2901.37|2913.33|2901.83|2910.8|2899.3|33
1734226950000|2024-12-15 01:42:30|2912.78|2901.28|2912.85|2901.35|2914.02|2902.52|2912.78|2901.28|35
1734226960000|2024-12-15 01:42:40|2912.8|2901.3|2912.59|2901.09|2912.92|2901.42|2912.31|2900.81|31
1734226970000|2024-12-15 01:42:50|2913.01|2901.51|2910.76|2899.26|2913.59|2902.09|2910.75|2899.25|35
1734226980000|2024-12-15 01:43:00|2910.7|2899.2|2912.08|2900.58|2912.91|2901.41|2910.7|2899.2|32
1734226990000|2024-12-15 01:43:10|2912.16|2900.66|2910.89|2899.39|2912.7|2901.2|2910.34|2898.84|37
1734227000000|2024-12-15 01:43:20|2910.97|2899.47|2909.85|2898.35|2911.03|2899.53|2909.85|2898.35|30
1734227010000|2024-12-15 01:43:30|2909.83|2898.33|2910.52|2899.02|2910.6|2899.1|2909.51|2898.01|25
1734227020000|2024-12-15 01:43:40|2910.55|2899.05|2909.61|2898.11|2911.58|2900.08|2909.61|2898.11|35
1734227030000|2024-12-15 01:43:50|2909.58|2898.08|2907.98|2896.48|2909.64|2898.14|2907.33|2895.83|36
1734227040000|2024-12-15 01:44:00|2908.19|2896.69|2907.35|2895.85|2908.22|2896.72|2907.34|2895.84|32
1734227050000|2024-12-15 01:44:10|2907.47|2895.97|2909.64|2898.14|2909.74|2898.24|2907.47|2895.97|39
1734227060000|2024-12-15 01:44:20|2909.67|2898.17|2909.16|2897.66|2910.09|2898.59|2909.16|2897.66|28
1734227070000|2024-12-15 01:44:30|2908.76|2897.26|2907.78|2896.28|2909.6|2898.1|2907.71|2896.21|36
1734227080000|2024-12-15 01:44:40|2907.91|2896.41|2911.11|2899.61|2911.11|2899.61|2907.91|2896.41|35
1734227090000|2024-12-15 01:44:50|2910.69|2899.19|2911.77|2900.27|2912.24|2900.74|2910.53|2899.03|35
1734227100000|2024-12-15 01:45:00|2912.2|2900.7|2910.12|2898.62|2912.2|2900.7|2909.91|2898.41|33
1734227110000|2024-12-15 01:45:10|2910.06|2898.56|2906.49|2894.99|2910.45|2898.95|2906.07|2894.57|37
1734227120000|2024-12-15 01:45:20|2906.46|2894.96|2907.72|2896.22|2908.48|2896.98|2906.46|2894.96|38
1734227130000|2024-12-15 01:45:30|2907.73|2896.23|2910.61|2899.11|2910.74|2899.24|2907.68|2896.18|35
1734227140000|2024-12-15 01:45:40|2909.92|2898.42|2909.33|2897.83|2910.04|2898.54|2908.72|2897.22|35
1734227150000|2024-12-15 01:45:50|2909.34|2897.84|2910.99|2899.49|2911.1|2899.6|2908.71|2897.21|38
1734227160000|2024-12-15 01:46:00|2911.05|2899.55|2913.73|2902.23|2914.33|2902.83|2911.05|2899.55|34
1734227170000|2024-12-15 01:46:10|2913.88|2902.38|2915.36|2903.86|2915.46|2903.96|2913.88|2902.38|35
1734227180000|2024-12-15 01:46:20|2915.4|2903.9|2917.98|2906.48|2918.12|2906.62|2915.31|2903.81|35
1734227190000|2024-12-15 01:46:30|2917.86|2906.36|2916.96|2905.46|2917.92|2906.42|2914.9|2903.4|40
1734227200000|2024-12-15 01:46:40|2917.02|2905.52|2916.97|2905.47|2917.37|2905.87|2915.86|2904.36|37
1734227210000|2024-12-15 01:46:50|2917.12|2905.62|2918.87|2907.37|2919.07|2907.57|2916.63|2905.13|31
1734227220000|2024-12-15 01:47:00|2918.78|2907.28|2917.88|2906.38|2919.83|2908.33|2917.7|2906.2|40
1734227230000|2024-12-15 01:47:10|2917.84|2906.34|2915.49|2903.99|2918.72|2907.22|2915.47|2903.97|37
1734227240000|2024-12-15 01:47:20|2915.55|2904.05|2917.64|2906.14|2917.64|2906.14|2915.52|2904.02|38
1734227250000|2024-12-15 01:47:30|2917.74|2906.24|2920.62|2909.12|2921|2909.5|2917.74|2906.24|34
1734227260000|2024-12-15 01:47:40|2920.6|2909.1|2923.27|2911.77|2924.21|2912.71|2920.43|2908.93|38
1734227270000|2024-12-15 01:47:50|2923.13|2911.63|2922.99|2911.49|2925.14|2913.64|2922.95|2911.45|37
1734227280000|2024-12-15 01:48:00|2922.88|2911.38|2919.89|2908.39|2922.88|2911.38|2919.8|2908.3|39
1734227290000|2024-12-15 01:48:10|2919.91|2908.41|2919.57|2908.07|2919.91|2908.41|2919.05|2907.55|35
1734227300000|2024-12-15 01:48:20|2919.85|2908.35|2920.56|2909.06|2921.08|2909.58|2918.95|2907.45|34
1734227310000|2024-12-15 01:48:30|2920.5|2909|2918.85|2907.35|2920.5|2909|2918.79|2907.29|36
1734227320000|2024-12-15 01:48:40|2918.84|2907.34|2919.86|2908.36|2920.01|2908.51|2918.78|2907.28|38
1734227330000|2024-12-15 01:48:50|2919.79|2908.29|2919.03|2907.53|2922.64|2911.14|2919.01|2907.51|33
1734227340000|2024-12-15 01:49:00|2918.97|2907.47|2919.81|2908.31|2919.81|2908.31|2918.52|2907.02|38
1734227350000|2024-12-15 01:49:10|2919.15|2907.65|2920.4|2908.9|2920.54|2909.04|2918.9|2907.4|36
1734227360000|2024-12-15 01:49:20|2920.44|2908.94|2920.86|2909.36|2921.44|2909.94|2918.75|2907.25|38
1734227370000|2024-12-15 01:49:30|2920.79|2909.29|2923.3|2911.8|2923.3|2911.8|2920.7|2909.2|33
1734227380000|2024-12-15 01:49:40|2923.52|2912.02|2924|2912.5|2926.58|2915.08|2923.52|2912.02|36
1734227390000|2024-12-15 01:49:50|2924.01|2912.51|2926.33|2914.83|2926.35|2914.85|2922.92|2911.42|37
1734227400000|2024-12-15 01:50:00|2926.32|2914.82|2925.32|2913.82|2926.99|2915.49|2925.27|2913.77|33
1734227410000|2024-12-15 01:50:10|2925.44|2913.94|2923.11|2911.61|2925.44|2913.94|2922.08|2910.58|35
1734227420000|2024-12-15 01:50:20|2923.07|2911.57|2925.19|2913.69|2925.79|2914.29|2923.04|2911.54|40
1734227430000|2024-12-15 01:50:30|2925.26|2913.76|2926.75|2915.25|2928.07|2916.57|2925.01|2913.51|36
1734227440000|2024-12-15 01:50:40|2926.66|2915.16|2925.79|2914.29|2926.66|2915.16|2925.78|2914.28|38
1734227450000|2024-12-15 01:50:50|2925.78|2914.28|2925.06|2913.56|2925.79|2914.29|2924.77|2913.27|35
1734227460000|2024-12-15 01:51:00|2924.7|2913.2|2926.35|2914.85|2927.04|2915.54|2924.7|2913.2|39
1734227470000|2024-12-15 01:51:10|2926.27|2914.77|2926.75|2915.25|2928.06|2916.56|2925.84|2914.34|31
1734227480000|2024-12-15 01:51:20|2926.8|2915.3|2926.02|2914.52|2926.8|2915.3|2924.58|2913.08|33
1734227490000|2024-12-15 01:51:30|2926.14|2914.64|2931.32|2919.82|2931.34|2919.84|2926.14|2914.64|29
1734227500000|2024-12-15 01:51:40|2931.38|2919.88|2930.65|2919.15|2931.95|2920.45|2930.65|2919.15|35
1734227510000|2024-12-15 01:51:50|2930.78|2919.28|2932.74|2921.24|2933.74|2922.24|2930.78|2919.28|32
1734227520000|2024-12-15 01:52:00|2932.8|2921.3|2933.87|2922.37|2933.87|2922.37|2932.68|2921.18|32
1734227530000|2024-12-15 01:52:10|2933.8|2922.3|2934.74|2923.24|2934.88|2923.38|2933.55|2922.05|31
1734227540000|2024-12-15 01:52:20|2934.78|2923.28|2935.92|2924.42|2935.92|2924.42|2934.52|2923.02|36
1734227550000|2024-12-15 01:52:30|2936.43|2924.93|2940.51|2929.01|2940.53|2929.03|2936.43|2924.93|31
1734227560000|2024-12-15 01:52:40|2940.49|2928.99|2942.54|2931.04|2942.76|2931.26|2940.49|2928.99|31
1734227570000|2024-12-15 01:52:50|2942.5|2931|2947.06|2935.56|2947.16|2935.66|2942.5|2931|34
1734227580000|2024-12-15 01:53:00|2946.73|2935.23|2945.2|2933.7|2948|2936.5|2945.2|2933.7|38
1734227590000|2024-12-15 01:53:10|2944.92|2933.42|2945.63|2934.13|2947.32|2935.82|2944.79|2933.29|34
1734227600000|2024-12-15 01:53:20|2945.78|2934.28|2944.85|2933.35|2945.78|2934.28|2941.56|2930.06|37
1734227610000|2024-12-15 01:53:30|2944.64|2933.14|2942.68|2931.18|2944.75|2933.25|2942.2|2930.7|40
1734227620000|2024-12-15 01:53:40|2942.76|2931.26|2941.91|2930.41|2942.9|2931.4|2941.02|2929.52|32
1734227630000|2024-12-15 01:53:50|2942.01|2930.51|2942.67|2931.17|2942.78|2931.28|2941.75|2930.25|35
1734227640000|2024-12-15 01:54:00|2942.68|2931.18|2944.6|2933.1|2945.81|2934.31|2942.6|2931.1|38
1734227650000|2024-12-15 01:54:10|2944.55|2933.05|2942.55|2931.05|2944.55|2933.05|2941.99|2930.49|32
1734227660000|2024-12-15 01:54:20|2942.7|2931.2|2941.95|2930.45|2943.88|2932.38|2941.86|2930.36|33
1734227670000|2024-12-15 01:54:30|2941.91|2930.41|2944.17|2932.67|2944.47|2932.97|2940.83|2929.33|36
1734227680000|2024-12-15 01:54:40|2944.1|2932.6|2946.32|2934.82|2946.36|2934.86|2943.7|2932.2|38
1734227690000|2024-12-15 01:54:50|2946.12|2934.62|2945.82|2934.32|2948.05|2936.55|2945.82|2934.32|30
1734227700000|2024-12-15 01:55:00|2945.79|2934.29|2944.54|2933.04|2945.79|2934.29|2943.65|2932.15|36
1734227710000|2024-12-15 01:55:10|2944.66|2933.16|2945.37|2933.87|2946.61|2935.11|2944.66|2933.16|34
1734227720000|2024-12-15 01:55:20|2945.32|2933.82|2942.87|2931.37|2945.32|2933.82|2942.05|2930.55|34
1734227730000|2024-12-15 01:55:30|2942.88|2931.38|2941.5|2930|2943|2931.5|2941.49|2929.99|34
1734227740000|2024-12-15 01:55:40|2941.49|2929.99|2941.63|2930.13|2942.69|2931.19|2940.72|2929.22|39
1734227750000|2024-12-15 01:55:50|2941.67|2930.17|2944.84|2933.34|2946.41|2934.91|2941.17|2929.67|29
1734227760000|2024-12-15 01:56:00|2944.83|2933.33|2945.76|2934.26|2946.5|2935|2943.75|2932.25|33
1734227770000|2024-12-15 01:56:10|2945.79|2934.29|2946.74|2935.24|2946.89|2935.39|2945.64|2934.14|31
1734227780000|2024-12-15 01:56:20|2946.78|2935.28|2947.77|2936.27|2947.95|2936.45|2946.74|2935.24|39
1734227790000|2024-12-15 01:56:30|2947.74|2936.24|2946.76|2935.26|2948.18|2936.68|2946.71|2935.21|29
1734227800000|2024-12-15 01:56:40|2946.72|2935.22|2944.68|2933.18|2946.72|2935.22|2944.68|2933.18|37
1734227810000|2024-12-15 01:56:50|2944.83|2933.33|2945.12|2933.62|2945.89|2934.39|2944.58|2933.08|33
1734227820000|2024-12-15 01:57:00|2944.95|2933.45|2942.86|2931.36|2944.95|2933.45|2942.59|2931.09|32
1734227830000|2024-12-15 01:57:10|2942.77|2931.27|2943.78|2932.28|2943.85|2932.35|2942.75|2931.25|30
1734227840000|2024-12-15 01:57:20|2943.88|2932.38|2946.68|2935.18|2946.68|2935.18|2943.79|2932.29|26
1734227850000|2024-12-15 01:57:30|2946.67|2935.17|2944.81|2933.31|2946.71|2935.21|2944.71|2933.21|26
1734227860000|2024-12-15 01:57:40|2944.53|2933.03|2942.5|2931|2944.53|2933.03|2942.38|2930.88|32
1734227870000|2024-12-15 01:57:50|2942.58|2931.08|2940.28|2928.78|2942.6|2931.1|2940.28|2928.78|37
1734227880000|2024-12-15 01:58:00|2940.13|2928.63|2941.34|2929.84|2941.34|2929.84|2939.02|2927.52|35
1734227890000|2024-12-15 01:58:10|2941.36|2929.86|2939.45|2927.95|2941.45|2929.95|2939.16|2927.66|26
1734227900000|2024-12-15 01:58:20|2939.59|2928.09|2939.65|2928.15|2939.65|2928.15|2939.47|2927.97|22
1734227910000|2024-12-15 01:58:30|2939.59|2928.09|2937.78|2926.28|2939.59|2928.09|2937.68|2926.18|35
1734227920000|2024-12-15 01:58:40|2937.8|2926.3|2940.6|2929.1|2940.84|2929.34|2937.71|2926.21|28
1734227930000|2024-12-15 01:58:50|2940.45|2928.95|2941.06|2929.56|2941.06|2929.56|2940.45|2928.95|35
1734227940000|2024-12-15 01:59:00|2940.89|2929.39|2942.54|2931.04|2942.6|2931.1|2940.84|2929.34|33
1734227950000|2024-12-15 01:59:10|2942.53|2931.03|2942.79|2931.29|2942.86|2931.36|2941.82|2930.32|29
1734227960000|2024-12-15 01:59:20|2942.8|2931.3|2944.04|2932.54|2944.15|2932.65|2942.34|2930.84|34
1734227970000|2024-12-15 01:59:30|2943.75|2932.25|2944.03|2932.53|2944.03|2932.53|2942.85|2931.35|33
1734227980000|2024-12-15 01:59:40|2944.34|2932.84|2946.73|2935.23|2947.98|2936.48|2944.34|2932.84|30
1734227990000|2024-12-15 01:59:50|2946.74|2935.24|2944.8|2933.3|2947.02|2935.52|2944.76|2933.26|30
1734228000000|2024-12-15 02:00:00|2944.79|2933.29|2940.71|2929.21|2945.76|2934.26|2940.11|2928.61|40
1734228010000|2024-12-15 02:00:10|2940.81|2929.31|2943.6|2932.1|2943.96|2932.46|2940.7|2929.2|38
1734228020000|2024-12-15 02:00:20|2943.38|2931.88|2943.29|2931.79|2943.82|2932.32|2942.75|2931.25|36
1734228030000|2024-12-15 02:00:30|2943.24|2931.74|2940.5|2929|2943.25|2931.75|2939.24|2927.74|37
1734228040000|2024-12-15 02:00:40|2940.52|2929.02|2937.29|2925.79|2940.93|2929.43|2937.29|2925.79|36
1734228050000|2024-12-15 02:00:50|2937.17|2925.67|2937.64|2926.14|2937.93|2926.43|2936.51|2925.01|29
1734228060000|2024-12-15 02:01:00|2937.79|2926.29|2935.48|2923.98|2937.89|2926.39|2933.86|2922.36|36
1734228070000|2024-12-15 02:01:10|2935.6|2924.1|2934.49|2922.99|2935.6|2924.1|2934.12|2922.62|29
1734228080000|2024-12-15 02:01:20|2934.51|2923.01|2932.68|2921.18|2934.51|2923.01|2932.59|2921.09|36
1734228090000|2024-12-15 02:01:30|2933.05|2921.55|2932.99|2921.49|2933.14|2921.64|2932.68|2921.18|31
1734228100000|2024-12-15 02:01:40|2933|2921.5|2931.39|2919.89|2933.78|2922.28|2931.15|2919.65|26
1734228110000|2024-12-15 02:01:50|2931.51|2920.01|2929.58|2918.08|2931.52|2920.02|2928.95|2917.45|36
1734228120000|2024-12-15 02:02:00|2929.23|2917.73|2926.59|2915.09|2929.37|2917.87|2926.2|2914.7|32
1734228130000|2024-12-15 02:02:10|2926.73|2915.23|2921.9|2910.4|2926.73|2915.23|2921.89|2910.39|35
1734228140000|2024-12-15 02:02:20|2921.84|2910.34|2924.29|2912.79|2924.29|2912.79|2920.77|2909.27|31
1734228150000|2024-12-15 02:02:30|2925.77|2914.27|2926.63|2915.13|2926.92|2915.42|2923.96|2912.46|32
1734228160000|2024-12-15 02:02:40|2926.6|2915.1|2922.09|2910.59|2926.78|2915.28|2921.9|2910.4|33
1734228170000|2024-12-15 02:02:50|2922.25|2910.75|2922.83|2911.33|2923.58|2912.08|2922.19|2910.69|35
1734228180000|2024-12-15 02:03:00|2923.06|2911.56|2925.94|2914.44|2926.52|2915.02|2923.03|2911.53|36
1734228190000|2024-12-15 02:03:10|2925.99|2914.49|2925.56|2914.06|2926.04|2914.54|2924.97|2913.47|33
1734228200000|2024-12-15 02:03:20|2925.59|2914.09|2927.12|2915.62|2927.12|2915.62|2924.68|2913.18|32
1734228210000|2024-12-15 02:03:30|2927.11|2915.61|2926.82|2915.32|2928.15|2916.65|2925.85|2914.35|34
1734228220000|2024-12-15 02:03:40|2926.87|2915.37|2925.97|2914.47|2927.98|2916.48|2925.84|2914.34|35
1734228230000|2024-12-15 02:03:50|2925.98|2914.48|2924.84|2913.34|2925.98|2914.48|2923.63|2912.13|39
1734228240000|2024-12-15 02:04:00|2924.78|2913.28|2926.24|2914.74|2926.27|2914.77|2924.45|2912.95|37
1734228250000|2024-12-15 02:04:10|2926.2|2914.7|2925.98|2914.48|2927.83|2916.33|2925.92|2914.42|36
1734228260000|2024-12-15 02:04:20|2925.92|2914.42|2927.91|2916.41|2927.91|2916.41|2925.39|2913.89|35
1734228270000|2024-12-15 02:04:30|2928.22|2916.72|2929.33|2917.83|2929.36|2917.86|2928.04|2916.54|35
1734228280000|2024-12-15 02:04:40|2929.37|2917.87|2929.08|2917.58|2929.39|2917.89|2928.88|2917.38|31
1734228290000|2024-12-15 02:04:50|2928.99|2917.49|2926.31|2914.81|2928.99|2917.49|2926.24|2914.74|32
1734228300000|2024-12-15 02:05:00|2926.24|2914.74|2927.38|2915.88|2927.38|2915.88|2925.42|2913.92|32
1734228310000|2024-12-15 02:05:10|2927.62|2916.12|2930.47|2918.97|2931.13|2919.63|2927.62|2916.12|33
1734228320000|2024-12-15 02:05:20|2930.69|2919.19|2930.09|2918.59|2931.03|2919.53|2930.03|2918.53|34
1734228330000|2024-12-15 02:05:30|2930.74|2919.24|2930.65|2919.15|2931.08|2919.58|2930.22|2918.72|32
1734228340000|2024-12-15 02:05:40|2930.74|2919.24|2929.05|2917.55|2931.02|2919.52|2929.02|2917.52|35
1734228350000|2024-12-15 02:05:50|2929.04|2917.54|2929.15|2917.65|2930.1|2918.6|2929.04|2917.54|29
1734228360000|2024-12-15 02:06:00|2929.48|2917.98|2933.07|2921.57|2933.21|2921.71|2929.36|2917.86|15
1734228370000|2024-12-15 02:06:10|2933.08|2921.58|2932.29|2920.79|2933.33|2921.83|2932.26|2920.76|32
1734228380000|2024-12-15 02:06:20|2932.28|2920.78|2932.98|2921.48|2933.59|2922.09|2930.54|2919.04|31
1734228390000|2024-12-15 02:06:30|2933.16|2921.66|2934.47|2922.97|2935.04|2923.54|2933.04|2921.54|28
1734228400000|2024-12-15 02:06:40|2934.54|2923.04|2935.89|2924.39|2936.03|2924.53|2934.54|2923.04|20
1734228410000|2024-12-15 02:06:50|2935.67|2924.17|2935.69|2924.19|2935.88|2924.38|2935.64|2924.14|27
1734228420000|2024-12-15 02:07:00|2935.66|2924.16|2939.12|2927.62|2939.82|2928.32|2935.66|2924.16|31
1734228430000|2024-12-15 02:07:10|2939.04|2927.54|2940.06|2928.56|2940.44|2928.94|2937.86|2926.36|38
1734228440000|2024-12-15 02:07:20|2939.81|2928.31|2941.78|2930.28|2941.78|2930.28|2939.81|2928.31|23
1734228450000|2024-12-15 02:07:30|2941.82|2930.32|2945.16|2933.66|2945.26|2933.76|2941.82|2930.32|18
1734228460000|2024-12-15 02:07:40|2945.09|2933.59|2946.45|2934.95|2946.57|2935.07|2944.52|2933.02|21
1734228470000|2024-12-15 02:07:50|2947.22|2935.72|2948.94|2937.44|2949.38|2937.88|2947.22|2935.72|31
1734228480000|2024-12-15 02:08:00|2948.31|2936.81|2946.35|2934.85|2948.31|2936.81|2945.95|2934.45|39
1734228490000|2024-12-15 02:08:10|2946.33|2934.83|2945.76|2934.26|2947.17|2935.67|2945.51|2934.01|29
1734228500000|2024-12-15 02:08:20|2946.12|2934.62|2942.38|2930.88|2946.18|2934.68|2942.08|2930.58|35
1734228510000|2024-12-15 02:08:30|2940.5|2929|2942.32|2930.82|2942.51|2931.01|2939.75|2928.25|27
1734228520000|2024-12-15 02:08:40|2942.25|2930.75|2943.26|2931.76|2944.53|2933.03|2942.18|2930.68|33
1734228530000|2024-12-15 02:08:50|2942.7|2931.2|2940.39|2928.89|2942.7|2931.2|2940.33|2928.83|34
1734228540000|2024-12-15 02:09:00|2940.38|2928.88|2941.15|2929.65|2941.26|2929.76|2940.34|2928.84|33
1734228550000|2024-12-15 02:09:10|2941.12|2929.62|2942.06|2930.56|2942.17|2930.67|2941.1|2929.6|32
1734228560000|2024-12-15 02:09:20|2942.15|2930.65|2940.78|2929.28|2942.15|2930.65|2940.75|2929.25|31
1734228570000|2024-12-15 02:09:30|2941.04|2929.54|2944.29|2932.79|2944.29|2932.79|2941.02|2929.52|29
1734228580000|2024-12-15 02:09:40|2944.39|2932.89|2946.13|2934.63|2946.23|2934.73|2944.39|2932.89|33
1734228590000|2024-12-15 02:09:50|2946.1|2934.6|2945.02|2933.52|2946.14|2934.64|2944.8|2933.3|30
1734228600000|2024-12-15 02:10:00|2945.06|2933.56|2950.14|2938.64|2950.14|2938.64|2945.06|2933.56|28
1734228610000|2024-12-15 02:10:10|2950.56|2939.06|2949.01|2937.51|2950.88|2939.38|2948.57|2937.07|34
1734228620000|2024-12-15 02:10:20|2948.9|2937.4|2944.04|2932.54|2949.01|2937.51|2943.5|2932|33
1734228630000|2024-12-15 02:10:30|2944.14|2932.64|2947.52|2936.02|2948.36|2936.86|2944.1|2932.6|36
1734228640000|2024-12-15 02:10:40|2946.85|2935.35|2948.73|2937.23|2948.73|2937.23|2946.34|2934.84|39
1734228650000|2024-12-15 02:10:50|2948.72|2937.22|2948.8|2937.3|2948.92|2937.42|2947.04|2935.54|35
1734228660000|2024-12-15 02:11:00|2948.39|2936.89|2950.41|2938.91|2950.41|2938.91|2948.26|2936.76|33
1734228670000|2024-12-15 02:11:10|2950.13|2938.63|2950.93|2939.43|2951|2939.5|2949.97|2938.47|36
1734228680000|2024-12-15 02:11:20|2951.09|2939.59|2953.16|2941.66|2953.44|2941.94|2951.07|2939.57|37
1734228690000|2024-12-15 02:11:30|2953.19|2941.69|2954.47|2942.97|2954.5|2943|2952.92|2941.42|33
1734228700000|2024-12-15 02:11:40|2955.01|2943.51|2955.09|2943.59|2955.17|2943.67|2954.2|2942.7|28
1734228710000|2024-12-15 02:11:50|2955.05|2943.55|2957.96|2946.46|2958.06|2946.56|2955.03|2943.53|32
1734228720000|2024-12-15 02:12:00|2957.93|2946.43|2959.28|2947.78|2959.98|2948.48|2957.93|2946.43|38
1734228730000|2024-12-15 02:12:10|2959.15|2947.65|2957.6|2946.1|2959.24|2947.74|2957.08|2945.58|38
1734228740000|2024-12-15 02:12:20|2957.81|2946.31|2954.81|2943.31|2957.81|2946.31|2954.78|2943.28|37
1734228750000|2024-12-15 02:12:30|2955.05|2943.55|2956.72|2945.22|2957.12|2945.62|2955.05|2943.55|33
1734228760000|2024-12-15 02:12:40|2956.81|2945.31|2954.8|2943.3|2956.81|2945.31|2954.72|2943.22|32
1734228770000|2024-12-15 02:12:50|2954.67|2943.17|2955.92|2944.42|2956.48|2944.98|2954.62|2943.12|34
1734228780000|2024-12-15 02:13:00|2955.64|2944.14|2953.48|2941.98|2955.64|2944.14|2952.97|2941.47|32
1734228790000|2024-12-15 02:13:10|2953.53|2942.03|2952.8|2941.3|2953.53|2942.03|2952.8|2941.3|34
1734228800000|2024-12-15 02:13:20|2952.31|2940.81|2948.1|2936.6|2952.31|2940.81|2948.1|2936.6|39
1734228810000|2024-12-15 02:13:30|2948.02|2936.52|2947.61|2936.11|2948.04|2936.54|2946.57|2935.07|32
1734228820000|2024-12-15 02:13:40|2947.53|2936.03|2945.32|2933.82|2947.53|2936.03|2944.99|2933.49|28
1734228830000|2024-12-15 02:13:50|2945.36|2933.86|2944.57|2933.07|2945.95|2934.45|2943.94|2932.44|30
1734228840000|2024-12-15 02:14:00|2944.38|2932.88|2941.91|2930.41|2944.46|2932.96|2941.2|2929.7|37
1734228850000|2024-12-15 02:14:10|2942.25|2930.75|2940.31|2928.81|2942.25|2930.75|2939.45|2927.95|33
1734228860000|2024-12-15 02:14:20|2940.6|2929.1|2940.67|2929.17|2942.39|2930.89|2940.48|2928.98|34
1734228870000|2024-12-15 02:14:30|2940.44|2928.94|2940.19|2928.69|2940.98|2929.48|2939.74|2928.24|26
1734228880000|2024-12-15 02:14:40|2940.55|2929.05|2939.02|2927.52|2940.55|2929.05|2939.02|2927.52|27
1734228890000|2024-12-15 02:14:50|2938.96|2927.46|2938.47|2926.97|2939.08|2927.58|2937.61|2926.11|30
1734228900000|2024-12-15 02:15:00|2938.48|2926.98|2936.82|2925.32|2938.48|2926.98|2936.39|2924.89|34
1734228910000|2024-12-15 02:15:10|2936.93|2925.43|2936.1|2924.6|2936.93|2925.43|2936.03|2924.53|26
1734228920000|2024-12-15 02:15:20|2936.03|2924.53|2936.82|2925.32|2936.82|2925.32|2935.3|2923.8|17
1734228930000|2024-12-15 02:15:30|2937.69|2926.19|2940.94|2929.44|2940.94|2929.44|2937.69|2926.19|33
1734228940000|2024-12-15 02:15:40|2940.78|2929.28|2941.24|2929.74|2941.24|2929.74|2940.13|2928.63|34
1734228950000|2024-12-15 02:15:50|2940.63|2929.13|2941.05|2929.55|2941.05|2929.55|2939.72|2928.22|35
1734228960000|2024-12-15 02:16:00|2941.04|2929.54|2939.01|2927.51|2941.21|2929.71|2938.57|2927.07|32
1734228970000|2024-12-15 02:16:10|2938.95|2927.45|2935.78|2924.28|2938.95|2927.45|2935.78|2924.28|34
1734228980000|2024-12-15 02:16:20|2935.41|2923.91|2936.28|2924.78|2936.47|2924.97|2935.36|2923.86|27
1734228990000|2024-12-15 02:16:30|2936.26|2924.76|2936.93|2925.43|2937.01|2925.51|2936.02|2924.52|22
1734229000000|2024-12-15 02:16:40|2936.98|2925.48|2936.72|2925.22|2937.93|2926.43|2936.72|2925.22|35
1734229010000|2024-12-15 02:16:50|2936.75|2925.25|2935.8|2924.3|2936.75|2925.25|2935.8|2924.3|33
1734229020000|2024-12-15 02:17:00|2935.42|2923.92|2936.99|2925.49|2937.03|2925.53|2934.92|2923.42|31
1734229030000|2024-12-15 02:17:10|2936.93|2925.43|2934.63|2923.13|2937.47|2925.97|2934.62|2923.12|35
1734229040000|2024-12-15 02:17:20|2934.64|2923.14|2937.74|2926.24|2937.81|2926.31|2934.49|2922.99|33
1734229050000|2024-12-15 02:17:30|2938.15|2926.65|2937.39|2925.89|2938.15|2926.65|2937.09|2925.59|25
1734229060000|2024-12-15 02:17:40|2937.36|2925.86|2935.77|2924.27|2937.45|2925.95|2935.68|2924.18|32
1734229070000|2024-12-15 02:17:50|2935.87|2924.37|2935.49|2923.99|2936.4|2924.9|2935.49|2923.99|32
1734229080000|2024-12-15 02:18:00|2935.43|2923.93|2931.93|2920.43|2935.56|2924.06|2931.93|2920.43|30
1734229090000|2024-12-15 02:18:10|2931.83|2920.33|2929.26|2917.76|2931.83|2920.33|2928.35|2916.85|32
1734229100000|2024-12-15 02:18:20|2929.51|2918.01|2933.54|2922.04|2934.07|2922.57|2929.51|2918.01|38
1734229110000|2024-12-15 02:18:30|2933.27|2921.77|2931.57|2920.07|2933.27|2921.77|2931.05|2919.55|31
1734229120000|2024-12-15 02:18:40|2931.6|2920.1|2929.77|2918.27|2931.6|2920.1|2928.66|2917.16|33
1734229130000|2024-12-15 02:18:50|2929.72|2918.22|2929.44|2917.94|2930.04|2918.54|2929.16|2917.66|31
1734229140000|2024-12-15 02:19:00|2928.99|2917.49|2928.2|2916.7|2929.04|2917.54|2928.1|2916.6|30
1734229150000|2024-12-15 02:19:10|2928.27|2916.77|2927.97|2916.47|2928.75|2917.25|2927.97|2916.47|24
1734229160000|2024-12-15 02:19:20|2928.06|2916.56|2929.69|2918.19|2929.69|2918.19|2928.06|2916.56|35
1734229170000|2024-12-15 02:19:30|2929.62|2918.12|2929.1|2917.6|2929.63|2918.13|2928.21|2916.71|35
1734229180000|2024-12-15 02:19:40|2929.23|2917.73|2930.31|2918.81|2930.43|2918.93|2928.14|2916.64|34
1734229190000|2024-12-15 02:19:50|2930.27|2918.77|2930.79|2919.29|2931.17|2919.67|2930.27|2918.77|33
1734229200000|2024-12-15 02:20:00|2930.81|2919.31|2930.83|2919.33|2931.17|2919.67|2930.32|2918.82|39
1734229210000|2024-12-15 02:20:10|2930.84|2919.34|2929.53|2918.03|2931.04|2919.54|2929.53|2918.03|37
1734229220000|2024-12-15 02:20:20|2929.65|2918.15|2926.56|2915.06|2929.77|2918.27|2926.56|2915.06|29
1734229230000|2024-12-15 02:20:30|2926.59|2915.09|2929.69|2918.19|2929.72|2918.22|2926.5|2915|37
1734229240000|2024-12-15 02:20:40|2929.58|2918.08|2929.73|2918.23|2930.24|2918.74|2929.2|2917.7|35
1734229250000|2024-12-15 02:20:50|2929.65|2918.15|2928.75|2917.25|2930.02|2918.52|2928.75|2917.25|34
1734229260000|2024-12-15 02:21:00|2928.91|2917.41|2927.41|2915.91|2928.91|2917.41|2926.96|2915.46|37
1734229270000|2024-12-15 02:21:10|2927.28|2915.78|2927.79|2916.29|2928.95|2917.45|2926.92|2915.42|34
1734229280000|2024-12-15 02:21:20|2928.17|2916.67|2924.43|2912.93|2928.44|2916.94|2924.43|2912.93|37
1734229290000|2024-12-15 02:21:30|2924.45|2912.95|2924.71|2913.21|2924.71|2913.21|2924.41|2912.91|11
1734229300000|2024-12-15 02:21:40|2924.69|2913.19|2927.08|2915.58|2927.23|2915.73|2924.67|2913.17|28
1734229310000|2024-12-15 02:21:50|2927.03|2915.53|2927.73|2916.23|2928.51|2917.01|2926.99|2915.49|25
1734229320000|2024-12-15 02:22:00|2927.82|2916.32|2925.68|2914.18|2927.82|2916.32|2925.62|2914.12|31
1734229330000|2024-12-15 02:22:10|2925.62|2914.12|2924.85|2913.35|2925.83|2914.33|2924.63|2913.13|25
1734229340000|2024-12-15 02:22:20|2924.83|2913.33|2924.9|2913.4|2925.46|2913.96|2924.63|2913.13|25
1734229350000|2024-12-15 02:22:30|2924.14|2912.64|2923.5|2912|2924.14|2912.64|2922.09|2910.59|28
1734229360000|2024-12-15 02:22:40|2923.42|2911.92|2923.3|2911.8|2923.51|2912.01|2922.9|2911.4|30
1734229370000|2024-12-15 02:22:50|2923.36|2911.86|2924.71|2913.21|2924.96|2913.46|2923|2911.5|36
1734229380000|2024-12-15 02:23:00|2924.72|2913.22|2923.88|2912.38|2924.83|2913.33|2923.67|2912.17|33
1734229390000|2024-12-15 02:23:10|2923.94|2912.44|2925.63|2914.13|2925.95|2914.45|2923.94|2912.44|31
1734229400000|2024-12-15 02:23:20|2925.67|2914.17|2924.95|2913.45|2925.67|2914.17|2924.95|2913.45|31
1734229410000|2024-12-15 02:23:30|2924.66|2913.16|2926.2|2914.7|2926.38|2914.88|2924.5|2913|34
1734229420000|2024-12-15 02:23:40|2926.14|2914.64|2924.73|2913.23|2926.14|2914.64|2924.72|2913.22|27
1734229430000|2024-12-15 02:23:50|2924.71|2913.21|2925.84|2914.34|2925.9|2914.4|2924.71|2913.21|28
1734229440000|2024-12-15 02:24:00|2925.8|2914.3|2925.48|2913.98|2926.12|2914.62|2924.91|2913.41|28
1734229450000|2024-12-15 02:24:10|2925.52|2914.02|2924.79|2913.29|2926.43|2914.93|2924.77|2913.27|27
1734229460000|2024-12-15 02:24:20|2924.77|2913.27|2924.2|2912.7|2925.91|2914.41|2924.2|2912.7|39
1734229470000|2024-12-15 02:24:30|2924.01|2912.51|2923.21|2911.71|2924.01|2912.51|2922.53|2911.03|23
1734229480000|2024-12-15 02:24:40|2923.39|2911.89|2923.16|2911.66|2923.55|2912.05|2922.85|2911.35|27
1734229490000|2024-12-15 02:24:50|2923.39|2911.89|2923.61|2912.11|2924.03|2912.53|2923.39|2911.89|28
1734229500000|2024-12-15 02:25:00|2923.65|2912.15|2924.86|2913.36|2925.32|2913.82|2923.65|2912.15|36
1734229510000|2024-12-15 02:25:10|2924.83|2913.33|2921.79|2910.29|2924.85|2913.35|2921.79|2910.29|22
1734229520000|2024-12-15 02:25:20|2921.78|2910.28|2922.09|2910.59|2922.5|2911|2921.59|2910.09|32
1734229530000|2024-12-15 02:25:30|2922.16|2910.66|2922.26|2910.76|2922.26|2910.76|2921.66|2910.16|32
1734229540000|2024-12-15 02:25:40|2922.37|2910.87|2920.9|2909.4|2922.42|2910.92|2920.85|2909.35|31
1734229550000|2024-12-15 02:25:50|2920.89|2909.39|2922.56|2911.06|2922.56|2911.06|2920.86|2909.36|36
1734229560000|2024-12-15 02:26:00|2922.31|2910.81|2920.96|2909.46|2923.12|2911.62|2920.47|2908.97|34
1734229570000|2024-12-15 02:26:10|2920.95|2909.45|2920.94|2909.44|2920.99|2909.49|2920.24|2908.74|33
1734229580000|2024-12-15 02:26:20|2920.95|2909.45|2921.65|2910.15|2921.79|2910.29|2920.77|2909.27|34
1734229590000|2024-12-15 02:26:30|2921.73|2910.23|2920.61|2909.11|2921.73|2910.23|2920.58|2909.08|33
1734229600000|2024-12-15 02:26:40|2920.26|2908.76|2919.02|2907.52|2920.81|2909.31|2918.81|2907.31|34
1734229610000|2024-12-15 02:26:50|2918.72|2907.22|2921.56|2910.06|2921.56|2910.06|2918.72|2907.22|37
1734229620000|2024-12-15 02:27:00|2921.59|2910.09|2920.56|2909.06|2921.63|2910.13|2920.56|2909.06|26
1734229630000|2024-12-15 02:27:10|2920.41|2908.91|2918.68|2907.18|2920.87|2909.37|2918.68|2907.18|28
1734229640000|2024-12-15 02:27:20|2918.33|2906.83|2922.3|2910.8|2922.74|2911.24|2918.15|2906.65|27
1734229650000|2024-12-15 02:27:30|2922.64|2911.14|2922.48|2910.98|2922.84|2911.34|2922.38|2910.88|35
1734229660000|2024-12-15 02:27:40|2922.36|2910.86|2920.59|2909.09|2922.36|2910.86|2919.79|2908.29|35
1734229670000|2024-12-15 02:27:50|2920.63|2909.13|2920.64|2909.14|2920.78|2909.28|2920.55|2909.05|26
1734229680000|2024-12-15 02:28:00|2920.53|2909.03|2919.32|2907.82|2920.61|2909.11|2918.8|2907.3|33
1734229690000|2024-12-15 02:28:10|2919.34|2907.84|2924.92|2913.42|2925.72|2914.22|2919.19|2907.69|34
1734229700000|2024-12-15 02:28:20|2924.71|2913.21|2924.97|2913.47|2924.97|2913.47|2924.66|2913.16|31
1734229710000|2024-12-15 02:28:30|2924.82|2913.32|2923.33|2911.83|2924.99|2913.49|2923.19|2911.69|32
1734229720000|2024-12-15 02:28:40|2923.3|2911.8|2923.08|2911.58|2923.57|2912.07|2922.04|2910.54|30
1734229730000|2024-12-15 02:28:50|2922.94|2911.44|2924.16|2912.66|2924.16|2912.66|2922.94|2911.44|22
1734229740000|2024-12-15 02:29:00|2924.51|2913.01|2925.03|2913.53|2925.25|2913.75|2923.28|2911.78|31
1734229750000|2024-12-15 02:29:10|2925.18|2913.68|2927.03|2915.53|2928.09|2916.59|2925.18|2913.68|32
1734229760000|2024-12-15 02:29:20|2927.22|2915.72|2928.21|2916.71|2928.21|2916.71|2926.08|2914.58|38
1734229770000|2024-12-15 02:29:30|2928.77|2917.27|2928.03|2916.53|2928.77|2917.27|2927.68|2916.18|34
1734229780000|2024-12-15 02:29:40|2927.98|2916.48|2927.98|2916.48|2928.08|2916.58|2927.69|2916.19|30
1734229790000|2024-12-15 02:29:50|2927.97|2916.47|2928.64|2917.14|2928.88|2917.38|2927.95|2916.45|29
1734229800000|2024-12-15 02:30:00|2928.73|2917.23|2932.09|2920.59|2932.87|2921.37|2928.59|2917.09|35
1734229810000|2024-12-15 02:30:10|2932.25|2920.75|2932.96|2921.46|2933.17|2921.67|2931.42|2919.92|32
1734229820000|2024-12-15 02:30:20|2932.94|2921.44|2932.92|2921.42|2933.23|2921.73|2932.8|2921.3|25
1734229830000|2024-12-15 02:30:30|2933.07|2921.57|2933.5|2922|2933.5|2922|2932.8|2921.3|31
1734229840000|2024-12-15 02:30:40|2933.85|2922.35|2934.35|2922.85|2934.39|2922.89|2933.05|2921.55|32
1734229850000|2024-12-15 02:30:50|2934.83|2923.33|2936.09|2924.59|2936.42|2924.92|2934.61|2923.11|29
1734229860000|2024-12-15 02:31:00|2936.05|2924.55|2933.69|2922.19|2936.05|2924.55|2933.69|2922.19|29
1734229870000|2024-12-15 02:31:10|2933.59|2922.09|2932.67|2921.17|2933.7|2922.2|2932.67|2921.17|32
1734229880000|2024-12-15 02:31:20|2932.69|2921.19|2932.03|2920.53|2932.69|2921.19|2931.35|2919.85|33
1734229890000|2024-12-15 02:31:30|2931.92|2920.42|2932.31|2920.81|2932.34|2920.84|2931.78|2920.28|30
1734229900000|2024-12-15 02:31:40|2932.19|2920.69|2931.73|2920.23|2932.3|2920.8|2931.53|2920.03|29
1734229910000|2024-12-15 02:31:50|2931.55|2920.05|2931.91|2920.41|2932.97|2921.47|2931.55|2920.05|36
1734229920000|2024-12-15 02:32:00|2932.08|2920.58|2932|2920.5|2932.96|2921.46|2931.99|2920.49|29
1734229930000|2024-12-15 02:32:10|2932.15|2920.65|2933.23|2921.73|2933.71|2922.21|2932.11|2920.61|36
1734229940000|2024-12-15 02:32:20|2933.11|2921.61|2933.46|2921.96|2933.88|2922.38|2932.27|2920.77|31
1734229950000|2024-12-15 02:32:30|2933.44|2921.94|2934.71|2923.21|2934.91|2923.41|2932.94|2921.44|32
1734229960000|2024-12-15 02:32:40|2934.77|2923.27|2934.92|2923.42|2935.07|2923.57|2934.65|2923.15|28
1734229970000|2024-12-15 02:32:50|2934.58|2923.08|2931.74|2920.24|2934.58|2923.08|2931.7|2920.2|35
1734229980000|2024-12-15 02:33:00|2931.76|2920.26|2933.83|2922.33|2933.83|2922.33|2930.55|2919.05|36
1734229990000|2024-12-15 02:33:10|2934.34|2922.84|2929.73|2918.23|2934.63|2923.13|2929.73|2918.23|36
1734230000000|2024-12-15 02:33:20|2929.83|2918.33|2928.87|2917.37|2930.19|2918.69|2928.87|2917.37|37
1734230010000|2024-12-15 02:33:30|2928.72|2917.22|2927.74|2916.24|2929.91|2918.41|2927.74|2916.24|34
1734230020000|2024-12-15 02:33:40|2927.71|2916.21|2923.35|2911.85|2927.71|2916.21|2923.25|2911.75|33
1734230030000|2024-12-15 02:33:50|2923.62|2912.12|2921.3|2909.8|2924.05|2912.55|2921.03|2909.53|38
1734230040000|2024-12-15 02:34:00|2921.51|2910.01|2922.51|2911.01|2922.76|2911.26|2919.45|2907.95|38
1734230050000|2024-12-15 02:34:10|2922.64|2911.14|2921.82|2910.32|2922.82|2911.32|2921.82|2910.32|23
1734230060000|2024-12-15 02:34:20|2921.78|2910.28|2920.62|2909.12|2921.83|2910.33|2920.58|2909.08|26
1734230070000|2024-12-15 02:34:30|2920.47|2908.97|2920.73|2909.23|2920.73|2909.23|2920.35|2908.85|22
1734230080000|2024-12-15 02:34:40|2920.81|2909.31|2920.77|2909.27|2922.15|2910.65|2920.75|2909.25|26
1734230090000|2024-12-15 02:34:50|2920.73|2909.23|2922.44|2910.94|2922.94|2911.44|2920.73|2909.23|31
1734230100000|2024-12-15 02:35:00|2923.02|2911.52|2924.28|2912.78|2924.8|2913.3|2923.02|2911.52|30
1734230110000|2024-12-15 02:35:10|2924.74|2913.24|2923.39|2911.89|2924.91|2913.41|2923.09|2911.59|30
1734230120000|2024-12-15 02:35:20|2923.23|2911.73|2923.54|2912.04|2923.78|2912.28|2923.05|2911.55|32
1734230130000|2024-12-15 02:35:30|2923.31|2911.81|2924.78|2913.28|2924.78|2913.28|2922.78|2911.28|32
1734230140000|2024-12-15 02:35:40|2924.92|2913.42|2925.48|2913.98|2925.98|2914.48|2924.92|2913.42|33
1734230150000|2024-12-15 02:35:50|2925.44|2913.94|2927.67|2916.17|2927.71|2916.21|2925.44|2913.94|28
1734230160000|2024-12-15 02:36:00|2927.63|2916.13|2926.41|2914.91|2927.67|2916.17|2926.23|2914.73|30
1734230170000|2024-12-15 02:36:10|2926.42|2914.92|2927.2|2915.7|2927.9|2916.4|2926.42|2914.92|34
1734230180000|2024-12-15 02:36:20|2927.34|2915.84|2930.89|2919.39|2931.01|2919.51|2926.98|2915.48|36
1734230190000|2024-12-15 02:36:30|2930.91|2919.41|2930.82|2919.32|2930.93|2919.43|2929.68|2918.18|32
1734230200000|2024-12-15 02:36:40|2930.83|2919.33|2931.95|2920.45|2932.6|2921.1|2930.07|2918.57|30
1734230210000|2024-12-15 02:36:50|2931.79|2920.29|2940.26|2928.76|2940.26|2928.76|2931.79|2920.29|33
1734230220000|2024-12-15 02:37:00|2940.4|2928.9|2942.13|2930.63|2943.25|2931.75|2940.4|2928.9|31
1734230230000|2024-12-15 02:37:10|2942.11|2930.61|2941.53|2930.03|2942.13|2930.63|2940.77|2929.27|26
1734230240000|2024-12-15 02:37:20|2941.37|2929.87|2941.94|2930.44|2943.46|2931.96|2941.35|2929.85|37
1734230250000|2024-12-15 02:37:30|2941.6|2930.1|2942.14|2930.64|2942.34|2930.84|2940.71|2929.21|36
1734230260000|2024-12-15 02:37:40|2941.95|2930.45|2941.25|2929.75|2941.95|2930.45|2941.23|2929.73|26
1734230270000|2024-12-15 02:37:50|2941.12|2929.62|2935.47|2923.97|2941.12|2929.62|2935.13|2923.63|35
1734230280000|2024-12-15 02:38:00|2935.53|2924.03|2936.33|2924.83|2937.07|2925.57|2935.53|2924.03|28
1734230290000|2024-12-15 02:38:10|2936.12|2924.62|2935.3|2923.8|2936.12|2924.62|2935.3|2923.8|30
1734230300000|2024-12-15 02:38:20|2935.31|2923.81|2932.86|2921.36|2935.33|2923.83|2932.63|2921.13|29
1734230310000|2024-12-15 02:38:30|2932.76|2921.26|2931.9|2920.4|2932.76|2921.26|2931.9|2920.4|13
1734230320000|2024-12-15 02:38:40|2931.76|2920.26|2933.57|2922.07|2933.57|2922.07|2930.93|2919.43|28
1734230330000|2024-12-15 02:38:50|2933.92|2922.42|2935.32|2923.82|2935.55|2924.05|2933.92|2922.42|35
1734230340000|2024-12-15 02:39:00|2935.64|2924.14|2935.58|2924.08|2936.03|2924.53|2935.32|2923.82|32
1734230350000|2024-12-15 02:39:10|2935.56|2924.06|2935.07|2923.57|2935.56|2924.06|2934.63|2923.13|21
1734230360000|2024-12-15 02:39:20|2935.09|2923.59|2935.08|2923.58|2935.82|2924.32|2934.69|2923.19|30
1734230370000|2024-12-15 02:39:30|2935.32|2923.82|2934.68|2923.18|2935.32|2923.82|2934.59|2923.09|27
1734230380000|2024-12-15 02:39:40|2934.62|2923.12|2933.96|2922.46|2934.62|2923.12|2933.95|2922.45|20
1734230390000|2024-12-15 02:39:50|2934.15|2922.65|2932.66|2921.16|2935.18|2923.68|2932.66|2921.16|30
1734230400000|2024-12-15 02:40:00|2932.59|2921.09|2932.56|2921.06|2933.52|2922.02|2932.11|2920.61|22
1734230410000|2024-12-15 02:40:10|2933.3|2921.8|2934.11|2922.61|2934.36|2922.86|2933.3|2921.8|25
1734230420000|2024-12-15 02:40:20|2934.05|2922.55|2933.87|2922.37|2934.23|2922.73|2933.57|2922.07|17
1734230430000|2024-12-15 02:40:30|2934.02|2922.52|2932.99|2921.49|2934.1|2922.6|2932.97|2921.47|26
1734230440000|2024-12-15 02:40:40|2933|2921.5|2934.89|2923.39|2934.89|2923.39|2932.55|2921.05|27
1734230450000|2024-12-15 02:40:50|2935.03|2923.53|2936.89|2925.39|2936.94|2925.44|2935.03|2923.53|31
1734230460000|2024-12-15 02:41:00|2936.88|2925.38|2932.26|2920.76|2936.88|2925.38|2932.26|2920.76|32
1734230470000|2024-12-15 02:41:10|2931.93|2920.43|2931.2|2919.7|2931.93|2920.43|2930.72|2919.22|34
1734230480000|2024-12-15 02:41:20|2931.21|2919.71|2931.66|2920.16|2932.59|2921.09|2931.17|2919.67|34
1734230490000|2024-12-15 02:41:30|2931.75|2920.25|2931.29|2919.79|2932.88|2921.38|2930.98|2919.48|30
1734230500000|2024-12-15 02:41:40|2931.28|2919.78|2932.17|2920.67|2932.17|2920.67|2930.01|2918.51|33
1734230510000|2024-12-15 02:41:50|2932.82|2921.32|2931.89|2920.39|2932.88|2921.38|2931.85|2920.35|26
1734230520000|2024-12-15 02:42:00|2931.85|2920.35|2929.99|2918.49|2931.91|2920.41|2929.17|2917.67|34
1734230530000|2024-12-15 02:42:10|2930.02|2918.52|2930.12|2918.62|2931.09|2919.59|2929.03|2917.53|32
1734230540000|2024-12-15 02:42:20|2930.07|2918.57|2929.02|2917.52|2930.12|2918.62|2928.93|2917.43|10
1734230550000|2024-12-15 02:42:30|2929.04|2917.54|2928.96|2917.46|2929.49|2917.99|2928.8|2917.3|23
1734230560000|2024-12-15 02:42:40|2928.95|2917.45|2926.18|2914.68|2929.01|2917.51|2926.03|2914.53|27
1734230570000|2024-12-15 02:42:50|2926.17|2914.67|2931.7|2920.2|2931.88|2920.38|2924.83|2913.33|32
1734230580000|2024-12-15 02:43:00|2931.8|2920.3|2930.64|2919.14|2931.8|2920.3|2930.58|2919.08|17
1734230590000|2024-12-15 02:43:10|2930.6|2919.1|2932.38|2920.88|2932.38|2920.88|2930.6|2919.1|31
1734230600000|2024-12-15 02:43:20|2932.56|2921.06|2934.22|2922.72|2934.22|2922.72|2932.16|2920.66|24
1734230610000|2024-12-15 02:43:30|2934.21|2922.71|2935.57|2924.07|2935.64|2924.14|2934.21|2922.71|23
1734230620000|2024-12-15 02:43:40|2935.1|2923.6|2934.21|2922.71|2935.1|2923.6|2933.87|2922.37|25
1734230630000|2024-12-15 02:43:50|2935.1|2923.6|2932.94|2921.44|2935.31|2923.81|2932.85|2921.35|32
1734230640000|2024-12-15 02:44:00|2932.89|2921.39|2931.79|2920.29|2932.89|2921.39|2931.19|2919.69|29
1734230650000|2024-12-15 02:44:10|2931.78|2920.28|2931.72|2920.22|2932|2920.5|2931.53|2920.03|28
1734230660000|2024-12-15 02:44:20|2931.73|2920.23|2930.8|2919.3|2931.75|2920.25|2930.77|2919.27|21
1734230670000|2024-12-15 02:44:30|2930.81|2919.31|2930.66|2919.16|2930.88|2919.38|2930.2|2918.7|12
1734230680000|2024-12-15 02:44:40|2930.61|2919.11|2931.92|2920.42|2931.93|2920.43|2930.61|2919.11|20
1734230690000|2024-12-15 02:44:50|2931.75|2920.25|2932.16|2920.66|2932.28|2920.78|2931.61|2920.11|27
1734230700000|2024-12-15 02:45:00|2932.13|2920.63|2936.67|2925.17|2936.82|2925.32|2932.11|2920.61|27
1734230710000|2024-12-15 02:45:10|2937|2925.5|2938.23|2926.73|2938.7|2927.2|2936.65|2925.15|33
1734230720000|2024-12-15 02:45:20|2938.32|2926.82|2940.02|2928.52|2940.12|2928.62|2938.09|2926.59|34
1734230730000|2024-12-15 02:45:30|2940.03|2928.53|2940.03|2928.53|2940.16|2928.66|2939.95|2928.45|32
1734230740000|2024-12-15 02:45:40|2940.17|2928.67|2941.69|2930.19|2941.69|2930.19|2940.02|2928.52|33
1734230750000|2024-12-15 02:45:50|2941.53|2930.03|2943.34|2931.84|2943.94|2932.44|2941.27|2929.77|34
1734230760000|2024-12-15 02:46:00|2943.42|2931.92|2949.02|2937.52|2949.02|2937.52|2943.42|2931.92|37
1734230770000|2024-12-15 02:46:10|2949.12|2937.62|2950.01|2938.51|2950.58|2939.08|2949.03|2937.53|36
1734230780000|2024-12-15 02:46:20|2950.2|2938.7|2949.08|2937.58|2950.64|2939.14|2948.97|2937.47|35
1734230790000|2024-12-15 02:46:30|2948.99|2937.49|2945.56|2934.06|2948.99|2937.49|2945.44|2933.94|37
1734230800000|2024-12-15 02:46:40|2945.53|2934.03|2946.36|2934.86|2948.11|2936.61|2945.47|2933.97|35
1734230810000|2024-12-15 02:46:50|2946.37|2934.87|2949.97|2938.47|2950.75|2939.25|2946.18|2934.68|39
1734230820000|2024-12-15 02:47:00|2949.92|2938.42|2950.15|2938.65|2951.04|2939.54|2949.42|2937.92|37
1734230830000|2024-12-15 02:47:10|2950.2|2938.7|2946.37|2934.87|2950.21|2938.71|2946.37|2934.87|37
1734230840000|2024-12-15 02:47:20|2946.39|2934.89|2947.82|2936.32|2947.82|2936.32|2945.69|2934.19|34
1734230850000|2024-12-15 02:47:30|2947.81|2936.31|2946.8|2935.3|2949.5|2938|2946.8|2935.3|35
1734230860000|2024-12-15 02:47:40|2946.54|2935.04|2946.38|2934.88|2946.54|2935.04|2945.43|2933.93|35
1734230870000|2024-12-15 02:47:50|2946.22|2934.72|2945.47|2933.97|2946.9|2935.4|2945.47|2933.97|38
1734230880000|2024-12-15 02:48:00|2945.46|2933.96|2947.31|2935.81|2947.44|2935.94|2945.46|2933.96|33
1734230890000|2024-12-15 02:48:10|2947.35|2935.85|2944.92|2933.42|2947.35|2935.85|2943.88|2932.38|36
1734230900000|2024-12-15 02:48:20|2944.72|2933.22|2946.23|2934.73|2946.36|2934.86|2944.49|2932.99|29
1734230910000|2024-12-15 02:48:30|2946.28|2934.78|2945.99|2934.49|2947.02|2935.52|2945.85|2934.35|34
1734230920000|2024-12-15 02:48:40|2945.97|2934.47|2945.57|2934.07|2946.02|2934.52|2945.32|2933.82|29
1734230930000|2024-12-15 02:48:50|2945.54|2934.04|2945.72|2934.22|2946.07|2934.57|2945.41|2933.91|22
1734230940000|2024-12-15 02:49:00|2945.75|2934.25|2945.43|2933.93|2947.81|2936.31|2945.41|2933.91|38
1734230950000|2024-12-15 02:49:10|2945.44|2933.94|2948.28|2936.78|2948.61|2937.11|2944.88|2933.38|33
1734230960000|2024-12-15 02:49:20|2948.78|2937.28|2946.99|2935.49|2949.74|2938.24|2946.98|2935.48|35
1734230970000|2024-12-15 02:49:30|2946.98|2935.48|2945.29|2933.79|2946.98|2935.48|2945.29|2933.79|26
1734230980000|2024-12-15 02:49:40|2945.38|2933.88|2941.44|2929.94|2945.38|2933.88|2941.44|2929.94|33
1734230990000|2024-12-15 02:49:50|2941.42|2929.92|2945.09|2933.59|2945.17|2933.67|2941.42|2929.92|32
1734231000000|2024-12-15 02:50:00|2945.1|2933.6|2944.42|2932.92|2946.05|2934.55|2944.27|2932.77|35
1734231010000|2024-12-15 02:50:10|2944.27|2932.77|2940.59|2929.09|2944.42|2932.92|2940.47|2928.97|30
1734231020000|2024-12-15 02:50:20|2940.62|2929.12|2942.76|2931.26|2943.02|2931.52|2940.33|2928.83|32
1734231030000|2024-12-15 02:50:30|2942.61|2931.11|2941.32|2929.82|2943.44|2931.94|2941.02|2929.52|36
1734231040000|2024-12-15 02:50:40|2941.55|2930.05|2944.69|2933.19|2944.74|2933.24|2941.32|2929.82|35
1734231050000|2024-12-15 02:50:50|2944.39|2932.89|2944.87|2933.37|2945|2933.5|2943.72|2932.22|28
1734231060000|2024-12-15 02:51:00|2944.99|2933.49|2945.41|2933.91|2946.41|2934.91|2944.81|2933.31|34
1734231070000|2024-12-15 02:51:10|2945.9|2934.4|2947.78|2936.28|2948.25|2936.75|2945.6|2934.1|36
1734231080000|2024-12-15 02:51:20|2947.84|2936.34|2947.71|2936.21|2948.15|2936.65|2947.32|2935.82|25
1734231090000|2024-12-15 02:51:30|2947.49|2935.99|2945.96|2934.46|2947.56|2936.06|2945.8|2934.3|31
1734231100000|2024-12-15 02:51:40|2946.02|2934.52|2947.51|2936.01|2947.58|2936.08|2946.02|2934.52|33
1734231110000|2024-12-15 02:51:50|2947.4|2935.9|2947.6|2936.1|2947.67|2936.17|2947.29|2935.79|20
1734231120000|2024-12-15 02:52:00|2947.43|2935.93|2945.84|2934.34|2947.43|2935.93|2944.69|2933.19|33
1734231130000|2024-12-15 02:52:10|2945.74|2934.24|2947.62|2936.12|2947.78|2936.28|2945.74|2934.24|30
1734231140000|2024-12-15 02:52:20|2947.9|2936.4|2949.39|2937.89|2949.41|2937.91|2947.9|2936.4|26
1734231150000|2024-12-15 02:52:30|2949.36|2937.86|2946.57|2935.07|2949.36|2937.86|2946.37|2934.87|31
1734231160000|2024-12-15 02:52:40|2946.98|2935.48|2947.04|2935.54|2947.22|2935.72|2946.43|2934.93|31
1734231170000|2024-12-15 02:52:50|2947.06|2935.56|2948.31|2936.81|2948.9|2937.4|2947.06|2935.56|25
1734231180000|2024-12-15 02:53:00|2948.16|2936.66|2949.18|2937.68|2949.27|2937.77|2948.15|2936.65|26
1734231190000|2024-12-15 02:53:10|2949.16|2937.66|2950.06|2938.56|2950.28|2938.78|2949.16|2937.66|30
1734231200000|2024-12-15 02:53:20|2950.07|2938.57|2949.96|2938.46|2950.57|2939.07|2949.61|2938.11|27
1734231210000|2024-12-15 02:53:30|2950.12|2938.62|2948.85|2937.35|2950.12|2938.62|2948.85|2937.35|14
1734231220000|2024-12-15 02:53:40|2948.73|2937.23|2950.22|2938.72|2950.36|2938.86|2947.78|2936.28|38
1734231230000|2024-12-15 02:53:50|2950.24|2938.74|2951.68|2940.18|2951.86|2940.36|2950.13|2938.63|32
1734231240000|2024-12-15 02:54:00|2951.73|2940.23|2947.13|2935.63|2951.88|2940.38|2946.81|2935.31|36
1734231250000|2024-12-15 02:54:10|2946.99|2935.49|2946.43|2934.93|2947.04|2935.54|2946.41|2934.91|36
1734231260000|2024-12-15 02:54:20|2946.58|2935.08|2947.78|2936.28|2948|2936.5|2946.42|2934.92|33
1734231270000|2024-12-15 02:54:30|2947.8|2936.3|2944.97|2933.47|2947.8|2936.3|2944.97|2933.47|25
1734231280000|2024-12-15 02:54:40|2945.09|2933.59|2942.9|2931.4|2945.09|2933.59|2942.2|2930.7|36
1734231290000|2024-12-15 02:54:50|2943.06|2931.56|2942.02|2930.52|2943.06|2931.56|2941.44|2929.94|29
1734231300000|2024-12-15 02:55:00|2942.06|2930.56|2941.79|2930.29|2943.14|2931.64|2941.52|2930.02|34
1734231310000|2024-12-15 02:55:10|2941.8|2930.3|2944.99|2933.49|2945.06|2933.56|2941.8|2930.3|32
1734231320000|2024-12-15 02:55:20|2944.89|2933.39|2944.15|2932.65|2945.06|2933.56|2943.99|2932.49|34
1734231330000|2024-12-15 02:55:30|2944.07|2932.57|2943.97|2932.47|2944.07|2932.57|2943.08|2931.58|28
1734231340000|2024-12-15 02:55:40|2944.06|2932.56|2944.21|2932.71|2945.13|2933.63|2944.05|2932.55|29
1734231350000|2024-12-15 02:55:50|2944.33|2932.83|2942.18|2930.68|2944.33|2932.83|2941.16|2929.66|37
1734231360000|2024-12-15 02:56:00|2942.32|2930.82|2942.52|2931.02|2942.9|2931.4|2941.04|2929.54|37
1734231370000|2024-12-15 02:56:10|2942.58|2931.08|2947.09|2935.59|2947.31|2935.81|2942.18|2930.68|33
1734231380000|2024-12-15 02:56:20|2947.01|2935.51|2947.42|2935.92|2947.42|2935.92|2946.33|2934.83|31
1734231390000|2024-12-15 02:56:30|2947.37|2935.87|2946|2934.5|2947.59|2936.09|2945.95|2934.45|27
1734231400000|2024-12-15 02:56:40|2945.6|2934.1|2943.42|2931.92|2945.6|2934.1|2943.28|2931.78|34
1734231410000|2024-12-15 02:56:50|2943.43|2931.93|2943.67|2932.17|2943.67|2932.17|2942.81|2931.31|35
1734231420000|2024-12-15 02:57:00|2943.58|2932.08|2941.24|2929.74|2943.87|2932.37|2941.15|2929.65|27
1734231430000|2024-12-15 02:57:10|2941.28|2929.78|2941.09|2929.59|2941.35|2929.85|2941.09|2929.59|30
1734231440000|2024-12-15 02:57:20|2941.17|2929.67|2938.32|2926.82|2941.17|2929.67|2938.23|2926.73|27
1734231450000|2024-12-15 02:57:30|2938.31|2926.81|2936.53|2925.03|2938.54|2927.04|2936.53|2925.03|29
1734231460000|2024-12-15 02:57:40|2936.58|2925.08|2936.07|2924.57|2936.93|2925.43|2936.07|2924.57|24
1734231470000|2024-12-15 02:57:50|2936.06|2924.56|2936.4|2924.9|2936.56|2925.06|2936.06|2924.56|20
1734231480000|2024-12-15 02:58:00|2936.45|2924.95|2935.98|2924.48|2936.51|2925.01|2935.96|2924.46|30
1734231490000|2024-12-15 02:58:10|2935.97|2924.47|2935.34|2923.84|2935.97|2924.47|2933.98|2922.48|35
1734231500000|2024-12-15 02:58:20|2935.75|2924.25|2936.52|2925.02|2936.57|2925.07|2935.14|2923.64|30
1734231510000|2024-12-15 02:58:30|2936.46|2924.96|2935.62|2924.12|2937.03|2925.53|2935.62|2924.12|23
1734231520000|2024-12-15 02:58:40|2935.63|2924.13|2933.44|2921.94|2935.63|2924.13|2933.22|2921.72|31
1734231530000|2024-12-15 02:58:50|2933.28|2921.78|2936.88|2925.38|2937.36|2925.86|2933.28|2921.78|34
1734231540000|2024-12-15 02:59:00|2937.11|2925.61|2937.18|2925.68|2937.4|2925.9|2936.26|2924.76|33
1734231550000|2024-12-15 02:59:10|2937.16|2925.66|2936.87|2925.37|2937.31|2925.81|2935.92|2924.42|35
1734231560000|2024-12-15 02:59:20|2936.86|2925.36|2936.99|2925.49|2937.92|2926.42|2936.68|2925.18|30
1734231570000|2024-12-15 02:59:30|2936.98|2925.48|2936.13|2924.63|2936.98|2925.48|2936.11|2924.61|36
1734231580000|2024-12-15 02:59:40|2936.21|2924.71|2934.94|2923.44|2936.21|2924.71|2934.18|2922.68|20
1734231590000|2024-12-15 02:59:50|2934.8|2923.3|2933.89|2922.39|2934.8|2923.3|2933.89|2922.39|23
1734231600000|2024-12-15 03:00:00|2933.87|2922.37|2933.99|2922.49|2934.77|2923.27|2932.95|2921.45|37
1734231610000|2024-12-15 03:00:10|2933.88|2922.38|2932.86|2921.36|2934.1|2922.6|2932.85|2921.35|27
1734231620000|2024-12-15 03:00:20|2932.92|2921.42|2936.03|2924.53|2936.04|2924.54|2932.92|2921.42|25
1734231630000|2024-12-15 03:00:30|2935.96|2924.46|2935.94|2924.44|2936.26|2924.76|2935.61|2924.11|31
1734231640000|2024-12-15 03:00:40|2935.59|2924.09|2935.82|2924.32|2936.57|2925.07|2935.59|2924.09|28
1734231650000|2024-12-15 03:00:50|2935.58|2924.08|2933.73|2922.23|2935.61|2924.11|2933.4|2921.9|26
1734231660000|2024-12-15 03:01:00|2933.63|2922.13|2934.22|2922.72|2934.89|2923.39|2933.63|2922.13|28
1734231670000|2024-12-15 03:01:10|2934.19|2922.69|2935.63|2924.13|2936.21|2924.71|2934.09|2922.59|24
1734231680000|2024-12-15 03:01:20|2935.96|2924.46|2935.88|2924.38|2935.99|2924.49|2934.94|2923.44|26
1734231690000|2024-12-15 03:01:30|2935.84|2924.34|2935.92|2924.42|2935.97|2924.47|2935.27|2923.77|28
1734231700000|2024-12-15 03:01:40|2935.98|2924.48|2937.45|2925.95|2937.91|2926.41|2935.98|2924.48|28
1734231710000|2024-12-15 03:01:50|2937.3|2925.8|2936.83|2925.33|2938.03|2926.53|2936.79|2925.29|28
1734231720000|2024-12-15 03:02:00|2936.8|2925.3|2935.5|2924|2936.84|2925.34|2934.51|2923.01|30
1734231730000|2024-12-15 03:02:10|2935.53|2924.03|2932.75|2921.25|2935.57|2924.07|2932.59|2921.09|34
1734231740000|2024-12-15 03:02:20|2932.85|2921.35|2932.8|2921.3|2932.85|2921.35|2932.52|2921.02|20
1734231750000|2024-12-15 03:02:30|2933.11|2921.61|2934.58|2923.08|2934.9|2923.4|2933.11|2921.61|24
1734231760000|2024-12-15 03:02:40|2934.47|2922.97|2933.28|2921.78|2934.54|2923.04|2933.28|2921.78|25
1734231770000|2024-12-15 03:02:50|2932.98|2921.48|2932.59|2921.09|2932.98|2921.48|2932.37|2920.87|24
1734231780000|2024-12-15 03:03:00|2932.7|2921.2|2935.05|2923.55|2935.07|2923.57|2932.7|2921.2|23
1734231790000|2024-12-15 03:03:10|2935.02|2923.52|2934.97|2923.47|2935.27|2923.77|2934.78|2923.28|7
1734231800000|2024-12-15 03:03:20|2935.01|2923.51|2935.39|2923.89|2936.17|2924.67|2935|2923.5|28
1734231810000|2024-12-15 03:03:30|2935.65|2924.15|2932.29|2920.79|2935.65|2924.15|2932.29|2920.79|20
1734231820000|2024-12-15 03:03:40|2932.26|2920.76|2929.07|2917.57|2932.26|2920.76|2928.72|2917.22|26
1734231830000|2024-12-15 03:03:50|2929.21|2917.71|2930.97|2919.47|2931.18|2919.68|2929.19|2917.69|29
1734231840000|2024-12-15 03:04:00|2931|2919.5|2928.49|2916.99|2931.12|2919.62|2928.49|2916.99|27
1734231850000|2024-12-15 03:04:10|2928.47|2916.97|2922.95|2911.45|2928.5|2917|2922.95|2911.45|24
1734231860000|2024-12-15 03:04:20|2922.63|2911.13|2921.51|2910.01|2922.63|2911.13|2921.48|2909.98|31
1734231870000|2024-12-15 03:04:30|2921.48|2909.98|2924.12|2912.62|2924.2|2912.7|2921.45|2909.95|34
1734231880000|2024-12-15 03:04:40|2924.13|2912.63|2923.77|2912.27|2924.24|2912.74|2923.64|2912.14|24
1734231890000|2024-12-15 03:04:50|2923.87|2912.37|2924.95|2913.45|2924.95|2913.45|2923.87|2912.37|28
1734231900000|2024-12-15 03:05:00|2924.63|2913.13|2923.58|2912.08|2924.7|2913.2|2923.45|2911.95|31
1734231910000|2024-12-15 03:05:10|2923.56|2912.06|2921.62|2910.12|2923.57|2912.07|2921.61|2910.11|31
1734231920000|2024-12-15 03:05:20|2921.6|2910.1|2923.07|2911.57|2923.61|2912.11|2921.06|2909.56|30
1734231930000|2024-12-15 03:05:30|2923.16|2911.66|2923.73|2912.23|2924.74|2913.24|2922.75|2911.25|31
1734231940000|2024-12-15 03:05:40|2923.77|2912.27|2926.02|2914.52|2926.02|2914.52|2923.63|2912.13|29
1734231950000|2024-12-15 03:05:50|2926.08|2914.58|2930.6|2919.1|2930.82|2919.32|2926.02|2914.52|33
1734231960000|2024-12-15 03:06:00|2930.03|2918.53|2928.42|2916.92|2930.03|2918.53|2928.14|2916.64|35
1734231970000|2024-12-15 03:06:10|2928.76|2917.26|2929.43|2917.93|2930.6|2919.1|2928.76|2917.26|35
1734231980000|2024-12-15 03:06:20|2929.98|2918.48|2930.05|2918.55|2930.44|2918.94|2928.99|2917.49|30
1734231990000|2024-12-15 03:06:30|2929.75|2918.25|2930.55|2919.05|2931.33|2919.83|2929.22|2917.72|33
1734232000000|2024-12-15 03:06:40|2930.4|2918.9|2931.53|2920.03|2932.05|2920.55|2930.18|2918.68|34
1734232010000|2024-12-15 03:06:50|2931.24|2919.74|2929.66|2918.16|2931.34|2919.84|2929.66|2918.16|28
1734232020000|2024-12-15 03:07:00|2929.75|2918.25|2925.69|2914.19|2929.75|2918.25|2925.69|2914.19|36
1734232030000|2024-12-15 03:07:10|2925.74|2914.24|2923.92|2912.42|2925.77|2914.27|2923.65|2912.15|32
1734232040000|2024-12-15 03:07:20|2923.97|2912.47|2923.91|2912.41|2923.97|2912.47|2923.78|2912.28|7
1734232050000|2024-12-15 03:07:30|2923.71|2912.21|2923.97|2912.47|2923.97|2912.47|2923.41|2911.91|28
1734232060000|2024-12-15 03:07:40|2923.96|2912.46|2921.73|2910.23|2924.09|2912.59|2921.48|2909.98|31
1734232070000|2024-12-15 03:07:50|2921.74|2910.24|2921.58|2910.08|2921.98|2910.48|2921.4|2909.9|33
1734232080000|2024-12-15 03:08:00|2921.54|2910.04|2922.5|2911|2923.14|2911.64|2921.44|2909.94|33
1734232090000|2024-12-15 03:08:10|2922.48|2910.98|2920.32|2908.82|2922.48|2910.98|2920.32|2908.82|16
1734232100000|2024-12-15 03:08:20|2920.29|2908.79|2920.73|2909.23|2920.97|2909.47|2920.2|2908.7|29
1734232110000|2024-12-15 03:08:30|2920.72|2909.22|2920.61|2909.11|2920.92|2909.42|2920.59|2909.09|21
1734232120000|2024-12-15 03:08:40|2920.64|2909.14|2918.35|2906.85|2920.67|2909.17|2918.35|2906.85|22
1734232130000|2024-12-15 03:08:50|2918.27|2906.77|2918.23|2906.73|2919|2907.5|2918.14|2906.64|28
1734232140000|2024-12-15 03:09:00|2918.25|2906.75|2920.87|2909.37|2920.87|2909.37|2918.25|2906.75|32
1734232150000|2024-12-15 03:09:10|2921.6|2910.1|2922.64|2911.14|2923.19|2911.69|2921.22|2909.72|38
1734232160000|2024-12-15 03:09:20|2922.5|2911|2922.02|2910.52|2923.64|2912.14|2922.02|2910.52|34
1734232170000|2024-12-15 03:09:30|2922.11|2910.61|2921.2|2909.7|2922.55|2911.05|2921|2909.5|25
1734232180000|2024-12-15 03:09:40|2921.19|2909.69|2921.21|2909.71|2921.37|2909.87|2920.81|2909.31|20
1734232190000|2024-12-15 03:09:50|2921.32|2909.82|2922.41|2910.91|2922.42|2910.92|2921.3|2909.8|19
1734232200000|2024-12-15 03:10:00|2922.21|2910.71|2919.48|2907.98|2922.21|2910.71|2919.4|2907.9|34
1734232210000|2024-12-15 03:10:10|2919.57|2908.07|2919.54|2908.04|2919.96|2908.46|2918.58|2907.08|31
1734232220000|2024-12-15 03:10:20|2919.77|2908.27|2921.56|2910.06|2922.08|2910.58|2919.77|2908.27|34
1734232230000|2024-12-15 03:10:30|2921.64|2910.14|2921.28|2909.78|2921.85|2910.35|2921.28|2909.78|29
1734232240000|2024-12-15 03:10:40|2921.06|2909.56|2925.99|2914.49|2925.99|2914.49|2921|2909.5|27
1734232250000|2024-12-15 03:10:50|2926.11|2914.61|2926.29|2914.79|2926.64|2915.14|2925.41|2913.91|27
1734232260000|2024-12-15 03:11:00|2926.36|2914.86|2928.75|2917.25|2929.8|2918.3|2926.26|2914.76|36
1734232270000|2024-12-15 03:11:10|2928.77|2917.27|2929.55|2918.05|2929.8|2918.3|2928.7|2917.2|33
1734232280000|2024-12-15 03:11:20|2929.04|2917.54|2927.89|2916.39|2929.06|2917.56|2927.57|2916.07|32
1734232290000|2024-12-15 03:11:30|2927.85|2916.35|2927.41|2915.91|2927.85|2916.35|2926.85|2915.35|25
1734232300000|2024-12-15 03:11:40|2927.52|2916.02|2928.33|2916.83|2929.77|2918.27|2927.52|2916.02|31
1734232310000|2024-12-15 03:11:50|2928.29|2916.79|2928.33|2916.83|2928.33|2916.83|2928.16|2916.66|24
1734232320000|2024-12-15 03:12:00|2928.28|2916.78|2926.13|2914.63|2928.33|2916.83|2926.13|2914.63|27
1734232330000|2024-12-15 03:12:10|2926.06|2914.56|2923.89|2912.39|2926.06|2914.56|2923.76|2912.26|33
1734232340000|2024-12-15 03:12:20|2923.85|2912.35|2924.18|2912.68|2924.27|2912.77|2923.18|2911.68|25
1734232350000|2024-12-15 03:12:30|2924.2|2912.7|2926.29|2914.79|2926.44|2914.94|2924.07|2912.57|33
1734232360000|2024-12-15 03:12:40|2926.3|2914.8|2925.26|2913.76|2926.46|2914.96|2925.13|2913.63|30
1734232370000|2024-12-15 03:12:50|2925.23|2913.73|2924.08|2912.58|2925.85|2914.35|2924|2912.5|24
1734232380000|2024-12-15 03:13:00|2924.07|2912.57|2925.63|2914.13|2926.02|2914.52|2924.07|2912.57|27
1734232390000|2024-12-15 03:13:10|2925.58|2914.08|2924.69|2913.19|2925.58|2914.08|2924.61|2913.11|30
1734232400000|2024-12-15 03:13:20|2924.61|2913.11|2926.4|2914.9|2927.15|2915.65|2924.46|2912.96|27
1734232410000|2024-12-15 03:13:30|2926.43|2914.93|2923.98|2912.48|2926.58|2915.08|2923.62|2912.12|32
1734232420000|2024-12-15 03:13:40|2923.92|2912.42|2924.25|2912.75|2924.4|2912.9|2923.9|2912.4|9
1734232430000|2024-12-15 03:13:50|2924.51|2913.01|2924.39|2912.89|2924.81|2913.31|2924.27|2912.77|24
1734232440000|2024-12-15 03:14:00|2924.4|2912.9|2924.89|2913.39|2925.18|2913.68|2924.39|2912.89|23
1734232450000|2024-12-15 03:14:10|2924.98|2913.48|2926.3|2914.8|2927.34|2915.84|2924.89|2913.39|31
1734232460000|2024-12-15 03:14:20|2926.44|2914.94|2925.75|2914.25|2926.46|2914.96|2925.72|2914.22|22
1734232470000|2024-12-15 03:14:30|2925.79|2914.29|2926.41|2914.91|2926.61|2915.11|2925.75|2914.25|25
1734232480000|2024-12-15 03:14:40|2926.4|2914.9|2925.27|2913.77|2927.05|2915.55|2925.27|2913.77|32
1734232490000|2024-12-15 03:14:50|2925.11|2913.61|2925.42|2913.92|2925.63|2914.13|2925.03|2913.53|30
1734232500000|2024-12-15 03:15:00|2925.51|2914.01|2926.43|2914.93|2928.06|2916.56|2925.47|2913.97|32
1734232510000|2024-12-15 03:15:10|2926.5|2915|2925.75|2914.25|2927.41|2915.91|2925.72|2914.22|26
1734232520000|2024-12-15 03:15:20|2925.87|2914.37|2926.98|2915.48|2926.99|2915.49|2925.76|2914.26|28
1734232530000|2024-12-15 03:15:30|2926.87|2915.37|2926.59|2915.09|2926.87|2915.37|2926.44|2914.94|28
1734232540000|2024-12-15 03:15:40|2926.67|2915.17|2927.48|2915.98|2927.53|2916.03|2926.47|2914.97|35
1734232550000|2024-12-15 03:15:50|2927.42|2915.92|2926.73|2915.23|2927.63|2916.13|2926.56|2915.06|34
1734232560000|2024-12-15 03:16:00|2926.77|2915.27|2927.32|2915.82|2927.32|2915.82|2925.74|2914.24|31
1734232570000|2024-12-15 03:16:10|2927.28|2915.78|2927.45|2915.95|2927.97|2916.47|2926.59|2915.09|35
1734232580000|2024-12-15 03:16:20|2927.36|2915.86|2927.34|2915.84|2927.51|2916.01|2926.52|2915.02|29
1734232590000|2024-12-15 03:16:30|2927.51|2916.01|2926.83|2915.33|2927.53|2916.03|2926.5|2915|23
1734232600000|2024-12-15 03:16:40|2926.94|2915.44|2921.78|2910.28|2927.21|2915.71|2921.78|2910.28|29
1734232610000|2024-12-15 03:16:50|2922.12|2910.62|2922.31|2910.81|2923.74|2912.24|2922.04|2910.54|39
1734232620000|2024-12-15 03:17:00|2922.35|2910.85|2923.66|2912.16|2923.87|2912.37|2922.22|2910.72|35
1734232630000|2024-12-15 03:17:10|2923.7|2912.2|2922.27|2910.77|2923.96|2912.46|2922.27|2910.77|32
1734232640000|2024-12-15 03:17:20|2922.39|2910.89|2922.08|2910.58|2922.39|2910.89|2921.24|2909.74|36
1734232650000|2024-12-15 03:17:30|2922.37|2910.87|2931.78|2920.28|2932.06|2920.56|2922.37|2910.87|33
1734232660000|2024-12-15 03:17:40|2931.68|2920.18|2931.9|2920.4|2932.01|2920.51|2931.68|2920.18|26
1734232670000|2024-12-15 03:17:50|2931.86|2920.36|2930.8|2919.3|2931.9|2920.4|2930.74|2919.24|23
1734232680000|2024-12-15 03:18:00|2930.81|2919.31|2931.4|2919.9|2932.03|2920.53|2930.75|2919.25|33
1734232690000|2024-12-15 03:18:10|2931.27|2919.77|2927.73|2916.23|2931.3|2919.8|2927.49|2915.99|37
1734232700000|2024-12-15 03:18:20|2927.64|2916.14|2927.99|2916.49|2928.65|2917.15|2927.64|2916.14|33
1734232710000|2024-12-15 03:18:30|2928.02|2916.52|2927.82|2916.32|2928.1|2916.6|2927.82|2916.32|19
1734232720000|2024-12-15 03:18:40|2927.76|2916.26|2927.59|2916.09|2927.76|2916.26|2927.02|2915.52|30
1734232730000|2024-12-15 03:18:50|2927.55|2916.05|2927.54|2916.04|2927.97|2916.47|2927.43|2915.93|27
1734232740000|2024-12-15 03:19:00|2927.74|2916.24|2927.51|2916.01|2927.91|2916.41|2927.5|2916|33
1734232750000|2024-12-15 03:19:10|2927.55|2916.05|2925.65|2914.15|2927.55|2916.05|2924.92|2913.42|36
1734232760000|2024-12-15 03:19:20|2925.64|2914.14|2922.25|2910.75|2926.17|2914.67|2922.2|2910.7|33
1734232770000|2024-12-15 03:19:30|2922.2|2910.7|2920.95|2909.45|2922.2|2910.7|2920.95|2909.45|29
1734232780000|2024-12-15 03:19:40|2920.93|2909.43|2918.87|2907.37|2920.93|2909.43|2918.6|2907.1|28
1734232790000|2024-12-15 03:19:50|2918.93|2907.43|2916.98|2905.48|2919.53|2908.03|2916.71|2905.21|31
1734232800000|2024-12-15 03:20:00|2917.06|2905.56|2917.19|2905.69|2917.88|2906.38|2916.72|2905.22|32
1734232810000|2024-12-15 03:20:10|2917.26|2905.76|2917.07|2905.57|2917.32|2905.82|2916.53|2905.03|32
1734232820000|2024-12-15 03:20:20|2916.99|2905.49|2917.04|2905.54|2918.53|2907.03|2916.99|2905.49|29
1734232830000|2024-12-15 03:20:30|2917.02|2905.52|2917.3|2905.8|2917.52|2906.02|2916.94|2905.44|24
1734232840000|2024-12-15 03:20:40|2917.33|2905.83|2917.45|2905.95|2918.93|2907.43|2917.33|2905.83|32
1734232850000|2024-12-15 03:20:50|2917.83|2906.33|2918.19|2906.69|2919.14|2907.64|2917.31|2905.81|28
1734232860000|2024-12-15 03:21:00|2918.33|2906.83|2920.16|2908.66|2920.81|2909.31|2918.19|2906.69|31
1734232870000|2024-12-15 03:21:10|2920.69|2909.19|2922.48|2910.98|2922.68|2911.18|2920.63|2909.13|34
1734232880000|2024-12-15 03:21:20|2922.47|2910.97|2922.62|2911.12|2922.62|2911.12|2922.09|2910.59|21
1734232890000|2024-12-15 03:21:30|2922.64|2911.14|2920.88|2909.38|2922.99|2911.49|2920.84|2909.34|34
1734232900000|2024-12-15 03:21:40|2921.22|2909.72|2920.75|2909.25|2921.37|2909.87|2920.23|2908.73|30
1734232910000|2024-12-15 03:21:50|2920.85|2909.35|2921.39|2909.89|2921.4|2909.9|2920.67|2909.17|25
1734232920000|2024-12-15 03:22:00|2921.22|2909.72|2921.03|2909.53|2921.28|2909.78|2920.81|2909.31|32
1734232930000|2024-12-15 03:22:10|2921.43|2909.93|2920.1|2908.6|2922.21|2910.71|2920.06|2908.56|26
1734232940000|2024-12-15 03:22:20|2920.11|2908.61|2917.63|2906.13|2920.11|2908.61|2917.4|2905.9|33
1734232950000|2024-12-15 03:22:30|2917.62|2906.12|2915.22|2903.72|2917.62|2906.12|2915.22|2903.72|35
1734232960000|2024-12-15 03:22:40|2914.92|2903.42|2913.18|2901.68|2914.92|2903.42|2913.16|2901.66|24
1734232970000|2024-12-15 03:22:50|2913.19|2901.69|2913.14|2901.64|2913.19|2901.69|2913.09|2901.59|21
1734232980000|2024-12-15 03:23:00|2912.94|2901.44|2913.14|2901.64|2913.14|2901.64|2911.92|2900.42|28
1734232990000|2024-12-15 03:23:10|2913.23|2901.73|2914.29|2902.79|2914.49|2902.99|2913.17|2901.67|30
1734233000000|2024-12-15 03:23:20|2914.03|2902.53|2916.24|2904.74|2916.78|2905.28|2914.02|2902.52|36
1734233010000|2024-12-15 03:23:30|2916.26|2904.76|2915.69|2904.19|2916.26|2904.76|2915.65|2904.15|23
1734233020000|2024-12-15 03:23:40|2915.73|2904.23|2915.69|2904.19|2915.85|2904.35|2915.66|2904.16|28
1734233030000|2024-12-15 03:23:50|2915.68|2904.18|2915.82|2904.32|2915.82|2904.32|2914.57|2903.07|22
1734233040000|2024-12-15 03:24:00|2915.92|2904.42|2920.68|2909.18|2920.71|2909.21|2915.76|2904.26|31
1734233050000|2024-12-15 03:24:10|2920.78|2909.28|2921.86|2910.36|2921.88|2910.38|2920.78|2909.28|25
1734233060000|2024-12-15 03:24:20|2921.41|2909.91|2925.94|2914.44|2926.01|2914.51|2921.41|2909.91|29
1734233070000|2024-12-15 03:24:30|2925.83|2914.33|2927.66|2916.16|2927.9|2916.4|2925.83|2914.33|34
1734233080000|2024-12-15 03:24:40|2927.44|2915.94|2926.85|2915.35|2927.64|2916.14|2926.77|2915.27|23
1734233090000|2024-12-15 03:24:50|2926.83|2915.33|2926.7|2915.2|2926.83|2915.33|2926.68|2915.18|24
1734233100000|2024-12-15 03:25:00|2926.69|2915.19|2924.71|2913.21|2926.71|2915.21|2924.71|2913.21|37
1734233110000|2024-12-15 03:25:10|2924.74|2913.24|2922.78|2911.28|2924.77|2913.27|2922.72|2911.22|26
1734233120000|2024-12-15 03:25:20|2922.72|2911.22|2922.61|2911.11|2922.92|2911.42|2922.51|2911.01|29
1734233130000|2024-12-15 03:25:30|2922.57|2911.07|2922.34|2910.84|2923.31|2911.81|2922.13|2910.63|27
1734233140000|2024-12-15 03:25:40|2922.38|2910.88|2923.22|2911.72|2923.22|2911.72|2922.22|2910.72|28
1734233150000|2024-12-15 03:25:50|2923.5|2912|2924.72|2913.22|2925.04|2913.54|2923.5|2912|32
1734233160000|2024-12-15 03:26:00|2924.89|2913.39|2924.08|2912.58|2925.07|2913.57|2924.07|2912.57|29
1734233170000|2024-12-15 03:26:10|2923.79|2912.29|2921.76|2910.26|2923.79|2912.29|2921.75|2910.25|33
1734233180000|2024-12-15 03:26:20|2921.88|2910.38|2922.81|2911.31|2923.28|2911.78|2921.77|2910.27|25
1734233190000|2024-12-15 03:26:30|2922.97|2911.47|2922.1|2910.6|2923.07|2911.57|2922.1|2910.6|15
1734233200000|2024-12-15 03:26:40|2922.16|2910.66|2922.06|2910.56|2922.7|2911.2|2922.04|2910.54|19
1734233210000|2024-12-15 03:26:50|2921.97|2910.47|2920.18|2908.68|2922.07|2910.57|2920.18|2908.68|21
1734233220000|2024-12-15 03:27:00|2919.97|2908.47|2919.68|2908.18|2920.38|2908.88|2919.68|2908.18|29
1734233230000|2024-12-15 03:27:10|2919.76|2908.26|2918.23|2906.73|2919.76|2908.26|2918.23|2906.73|21
1734233240000|2024-12-15 03:27:20|2918.12|2906.62|2917.79|2906.29|2918.18|2906.68|2917.79|2906.29|19
1734233250000|2024-12-15 03:27:30|2917.75|2906.25|2916.79|2905.29|2917.89|2906.39|2916.79|2905.29|28
1734233260000|2024-12-15 03:27:40|2916.68|2905.18|2915.72|2904.22|2916.68|2905.18|2915.55|2904.05|13
1734233270000|2024-12-15 03:27:50|2915.7|2904.2|2915.77|2904.27|2915.98|2904.48|2915.7|2904.2|20
1734233280000|2024-12-15 03:28:00|2915.87|2904.37|2916.02|2904.52|2916.33|2904.83|2915.79|2904.29|26
1734233290000|2024-12-15 03:28:10|2916.11|2904.61|2915.98|2904.48|2916.2|2904.7|2915.74|2904.24|21
1734233300000|2024-12-15 03:28:20|2916.07|2904.57|2915.72|2904.22|2916.42|2904.92|2915.71|2904.21|19
1734233310000|2024-12-15 03:28:30|2915.7|2904.2|2915.78|2904.28|2915.79|2904.29|2915.7|2904.2|13
1734233320000|2024-12-15 03:28:40|2915.76|2904.26|2914.11|2902.61|2915.76|2904.26|2914|2902.5|29
1734233330000|2024-12-15 03:28:50|2914.18|2902.68|2913.59|2902.09|2914.18|2902.68|2913.5|2902|30
1734233340000|2024-12-15 03:29:00|2913.7|2902.2|2914.3|2902.8|2914.3|2902.8|2913.08|2901.58|32
1734233350000|2024-12-15 03:29:10|2914.17|2902.67|2914.57|2903.07|2915.15|2903.65|2914.17|2902.67|25
1734233360000|2024-12-15 03:29:20|2914.58|2903.08|2914.11|2902.61|2914.58|2903.08|2913.79|2902.29|26
1734233370000|2024-12-15 03:29:30|2914.12|2902.62|2916.23|2904.73|2916.25|2904.75|2914.03|2902.53|35
1734233380000|2024-12-15 03:29:40|2916.41|2904.91|2917.54|2906.04|2917.66|2906.16|2916.24|2904.74|31
1734233390000|2024-12-15 03:29:50|2917.58|2906.08|2917.75|2906.25|2918.3|2906.8|2917.5|2906|29
1734233400000|2024-12-15 03:30:00|2917.73|2906.23|2918.34|2906.84|2918.35|2906.85|2917.29|2905.79|28
1734233410000|2024-12-15 03:30:10|2918.35|2906.85|2918.24|2906.74|2919.06|2907.56|2917.85|2906.35|21
1734233420000|2024-12-15 03:30:20|2918.32|2906.82|2917.91|2906.41|2918.37|2906.87|2917.79|2906.29|22
1734233430000|2024-12-15 03:30:30|2917.81|2906.31|2917.63|2906.13|2917.81|2906.31|2917.04|2905.54|28
1734233440000|2024-12-15 03:30:40|2917.58|2906.08|2915.79|2904.29|2917.59|2906.09|2915.79|2904.29|34
1734233450000|2024-12-15 03:30:50|2915.78|2904.28|2913.13|2901.63|2915.78|2904.28|2912.84|2901.34|34
1734233460000|2024-12-15 03:31:00|2913.12|2901.62|2911.75|2900.25|2913.39|2901.89|2911.72|2900.22|27
1734233470000|2024-12-15 03:31:10|2912.15|2900.65|2912.6|2901.1|2914.24|2902.74|2912.15|2900.65|32
1734233480000|2024-12-15 03:31:20|2912.66|2901.16|2912.66|2901.16|2912.85|2901.35|2912.13|2900.63|33
1734233490000|2024-12-15 03:31:30|2912.58|2901.08|2911.82|2900.32|2913.41|2901.91|2911.79|2900.29|29
1734233500000|2024-12-15 03:31:40|2911.86|2900.36|2923.95|2912.45|2924.14|2915.5|2911.7|2900.2|34
1734233510000|2024-12-15 03:31:50|2924.3|2912.8|2925.31|2913.81|2925.4|2913.9|2924.19|2912.69|29
1734233520000|2024-12-15 03:32:00|2925.44|2913.94|2925.87|2914.37|2925.87|2914.37|2925.36|2913.86|30
1734233530000|2024-12-15 03:32:10|2926.42|2914.92|2927.92|2916.42|2927.92|2916.42|2925.38|2913.88|37
1734233540000|2024-12-15 03:32:20|2928.02|2916.52|2927.95|2916.45|2929.2|2917.7|2927.64|2916.14|32
1734233550000|2024-12-15 03:32:30|2927.62|2916.12|2926.58|2915.08|2927.62|2916.12|2925.59|2914.09|25
1734233560000|2024-12-15 03:32:40|2926.59|2915.09|2925.64|2914.14|2926.59|2915.09|2925.49|2913.99|27
1734233570000|2024-12-15 03:32:50|2925.73|2914.23|2926.57|2915.07|2926.88|2915.38|2925.67|2914.17|33
1734233580000|2024-12-15 03:33:00|2926.58|2915.08|2920.45|2908.95|2926.58|2915.08|2919.47|2907.97|38
1734233590000|2024-12-15 03:33:10|2921.02|2909.52|2921.23|2909.73|2921.53|2910.03|2920.68|2909.18|35
1734233600000|2024-12-15 03:33:20|2921.27|2909.77|2917.64|2906.14|2921.27|2909.77|2917.58|2906.08|30
1734233610000|2024-12-15 03:33:30|2917.65|2906.15|2916.42|2904.92|2917.88|2906.38|2916.18|2904.68|29
1734233620000|2024-12-15 03:33:40|2916.38|2904.88|2922.64|2911.14|2922.64|2911.14|2916.36|2904.86|33
1734233630000|2024-12-15 03:33:50|2922.87|2911.37|2922.13|2910.63|2923.51|2912.01|2921.91|2910.41|19
1734233640000|2024-12-15 03:34:00|2922.05|2910.55|2923.71|2912.21|2923.82|2912.32|2922.02|2910.52|32
1734233650000|2024-12-15 03:34:10|2923.72|2912.22|2924.82|2913.32|2924.88|2913.38|2923.1|2911.6|38
1734233660000|2024-12-15 03:34:20|2924.51|2913.01|2926.87|2915.37|2927.03|2915.53|2924.51|2913.01|31
1734233670000|2024-12-15 03:34:30|2926.71|2915.21|2925.83|2914.33|2927|2915.5|2925.82|2914.32|26
1734233680000|2024-12-15 03:34:40|2925.81|2914.31|2924.29|2912.79|2925.81|2914.31|2924.21|2912.71|20
1734233690000|2024-12-15 03:34:50|2924.18|2912.68|2928.08|2916.58|2928.19|2916.69|2924.18|2912.68|30
1734233700000|2024-12-15 03:35:00|2928.06|2916.56|2927.64|2916.14|2928.06|2916.56|2926.83|2915.33|35
1734233710000|2024-12-15 03:35:10|2927.68|2916.18|2927.92|2916.42|2927.94|2916.44|2927.55|2916.05|27
1734233720000|2024-12-15 03:35:20|2927.8|2916.3|2928.95|2917.45|2929.13|2917.63|2927.76|2916.26|26
1734233730000|2024-12-15 03:35:30|2928.74|2917.24|2928|2916.5|2929.2|2917.7|2927.55|2916.05|20
1734233740000|2024-12-15 03:35:40|2927.87|2916.37|2926.88|2915.38|2927.87|2916.37|2926.88|2915.38|19
1734233750000|2024-12-15 03:35:50|2926.37|2914.87|2926.1|2914.6|2927.42|2915.92|2925.87|2914.37|34
1734233760000|2024-12-15 03:36:00|2926.25|2914.75|2928.6|2917.1|2928.66|2917.16|2926.25|2914.75|37
1734233770000|2024-12-15 03:36:10|2928.57|2917.07|2926.4|2914.9|2928.57|2917.07|2926.4|2914.9|29
1734233780000|2024-12-15 03:36:20|2926.45|2914.95|2926.03|2914.53|2926.45|2914.95|2925.74|2914.24|28
1734233790000|2024-12-15 03:36:30|2926.02|2914.52|2926.62|2915.12|2928.96|2917.46|2926|2914.5|37
1734233800000|2024-12-15 03:36:40|2926.58|2915.08|2925.7|2914.2|2926.58|2915.08|2925.58|2914.08|24
1734233810000|2024-12-15 03:36:50|2926.07|2914.57|2927.67|2916.17|2927.67|2916.17|2926.07|2914.57|23
1734233820000|2024-12-15 03:37:00|2927.62|2916.12|2929.19|2917.69|2929.32|2917.82|2927.61|2916.11|19
1734233830000|2024-12-15 03:37:10|2928.95|2917.45|2928.13|2916.63|2929.32|2917.82|2928.13|2916.63|27
1734233840000|2024-12-15 03:37:20|2928.26|2916.76|2929.41|2917.91|2929.64|2918.14|2928.11|2916.61|24
1734233850000|2024-12-15 03:37:30|2929.42|2917.92|2930.31|2918.81|2930.31|2918.81|2929.4|2917.9|19
1734233860000|2024-12-15 03:37:40|2930.7|2919.2|2933.72|2922.22|2933.72|2922.22|2930.7|2919.2|23
1734233870000|2024-12-15 03:37:50|2934.36|2922.86|2934.73|2923.23|2937.03|2925.53|2934.36|2922.86|32
1734233880000|2024-12-15 03:38:00|2934.66|2923.16|2934.92|2923.42|2935.83|2924.33|2934.27|2922.77|28
1734233890000|2024-12-15 03:38:10|2934.75|2923.25|2931.18|2919.68|2934.75|2923.25|2930.97|2919.47|33
1734233900000|2024-12-15 03:38:20|2931.15|2919.65|2930.44|2918.94|2931.15|2919.65|2930.39|2918.89|36
1734233910000|2024-12-15 03:38:30|2930.57|2919.07|2929.43|2917.93|2930.57|2919.07|2929.05|2917.55|26
1734233920000|2024-12-15 03:38:40|2929.28|2917.78|2932.27|2920.77|2932.28|2920.78|2929.28|2917.78|27
1734233930000|2024-12-15 03:38:50|2932.2|2920.7|2929.37|2917.87|2932.25|2920.75|2929.37|2917.87|20
1734233940000|2024-12-15 03:39:00|2929.05|2917.55|2927.3|2915.8|2929.05|2917.55|2926.98|2915.48|32
1734233950000|2024-12-15 03:39:10|2927.37|2915.87|2928.21|2916.71|2928.67|2917.17|2927.03|2915.53|34
1734233960000|2024-12-15 03:39:20|2928.2|2916.7|2928.03|2916.53|2928.21|2916.71|2927.92|2916.42|12
1734233970000|2024-12-15 03:39:30|2927.99|2916.49|2927.98|2916.48|2930.03|2918.53|2927.82|2916.32|30
1734233980000|2024-12-15 03:39:40|2928.03|2916.53|2929.13|2917.63|2929.21|2917.71|2927.98|2916.48|33
1734233990000|2024-12-15 03:39:50|2929.15|2917.65|2930.21|2918.71|2931.08|2919.58|2928.99|2917.49|32
1734234000000|2024-12-15 03:40:00|2930.23|2918.73|2931.14|2919.64|2931.14|2919.64|2929.73|2918.23|34
1734234010000|2024-12-15 03:40:10|2932.23|2920.73|2930.98|2919.48|2933.62|2922.12|2930.98|2919.48|32
1734234020000|2024-12-15 03:40:20|2930.93|2919.43|2930.44|2918.94|2930.93|2919.43|2930.16|2918.66|14
1734234030000|2024-12-15 03:40:30|2930.72|2919.22|2931.77|2920.27|2931.94|2920.44|2930.72|2919.22|31
1734234040000|2024-12-15 03:40:40|2931.74|2920.24|2931.74|2920.24|2932.41|2920.91|2931.62|2920.12|30
1734234050000|2024-12-15 03:40:50|2931.73|2920.23|2930.72|2919.22|2931.77|2920.27|2930.55|2919.05|33
1734234060000|2024-12-15 03:41:00|2930.56|2919.06|2931.69|2920.19|2932.13|2920.63|2930.56|2919.06|29
1734234070000|2024-12-15 03:41:10|2931.67|2920.17|2930.91|2919.41|2931.67|2920.17|2930.75|2919.25|31
1734234080000|2024-12-15 03:41:20|2929.72|2918.22|2925.55|2914.05|2929.72|2918.22|2925.55|2914.05|35
1734234090000|2024-12-15 03:41:30|2925.29|2913.79|2926.22|2914.72|2926.45|2914.95|2925.25|2913.75|37
1734234100000|2024-12-15 03:41:40|2926.18|2914.68|2928.07|2916.57|2928.52|2917.02|2926.18|2914.68|33
1734234110000|2024-12-15 03:41:50|2928.02|2916.52|2926.52|2915.02|2928.02|2916.52|2925.79|2914.29|31
1734234120000|2024-12-15 03:42:00|2926.5|2915|2923.05|2911.55|2926.5|2915|2922.94|2911.44|25
1734234130000|2024-12-15 03:42:10|2923.35|2911.85|2923.16|2911.66|2924.12|2912.62|2922.78|2911.28|31
1734234140000|2024-12-15 03:42:20|2923.11|2911.61|2923.11|2911.61|2923.18|2911.68|2922.21|2910.71|29
1734234150000|2024-12-15 03:42:30|2923.15|2911.65|2921.74|2910.24|2923.51|2912.01|2921.74|2910.24|35
1734234160000|2024-12-15 03:42:40|2921.75|2910.25|2921.14|2909.64|2922.4|2910.9|2921.14|2909.64|24
1734234170000|2024-12-15 03:42:50|2921.09|2909.59|2922.68|2911.18|2922.68|2911.18|2920.61|2909.11|33
1734234180000|2024-12-15 03:43:00|2922.64|2911.14|2923.32|2911.82|2924.12|2912.62|2922.53|2911.03|32
1734234190000|2024-12-15 03:43:10|2923.31|2911.81|2920.32|2908.82|2923.35|2911.85|2920.22|2908.72|31
1734234200000|2024-12-15 03:43:20|2920.33|2908.83|2921.51|2910.01|2921.51|2910.01|2920.24|2908.74|26
1734234210000|2024-12-15 03:43:30|2921.47|2909.97|2922.71|2911.21|2922.9|2911.4|2921.42|2909.92|23
1734234220000|2024-12-15 03:43:40|2922.52|2911.02|2922.5|2911|2922.95|2911.45|2921.66|2910.16|32
1734234230000|2024-12-15 03:43:50|2922.71|2911.21|2923.72|2912.22|2923.82|2912.32|2922.66|2911.16|37
1734234240000|2024-12-15 03:44:00|2923.8|2912.3|2925.16|2913.66|2925.44|2913.94|2923.76|2912.26|32
1734234250000|2024-12-15 03:44:10|2925.33|2913.83|2926.77|2915.27|2926.78|2915.28|2925.12|2913.62|28
1734234260000|2024-12-15 03:44:20|2926.78|2915.28|2930.6|2919.1|2930.6|2919.1|2926.78|2915.28|32
1734234270000|2024-12-15 03:44:30|2930.59|2919.09|2934.53|2923.03|2934.72|2923.22|2930.57|2919.07|37
1734234280000|2024-12-15 03:44:40|2934.49|2922.99|2935.9|2924.4|2937.04|2925.54|2934.49|2922.99|36
1734234290000|2024-12-15 03:44:50|2936|2924.5|2937.83|2926.33|2937.83|2926.33|2935.9|2924.4|31
1734234300000|2024-12-15 03:45:00|2937.79|2926.29|2938.08|2926.58|2939.14|2927.64|2937.59|2926.09|34
1734234310000|2024-12-15 03:45:10|2938.17|2926.67|2941.49|2929.99|2941.49|2929.99|2938.06|2926.56|32
1734234320000|2024-12-15 03:45:20|2941.46|2929.96|2941.74|2930.24|2942.23|2930.73|2941.46|2929.96|27
1734234330000|2024-12-15 03:45:30|2941.77|2930.27|2940.14|2928.64|2941.77|2930.27|2939.85|2928.35|33
1734234340000|2024-12-15 03:45:40|2940.2|2928.7|2939.66|2928.16|2941.76|2930.26|2939.66|2928.16|32
1734234350000|2024-12-15 03:45:50|2939.73|2928.23|2938.73|2927.23|2940.35|2928.85|2938.64|2927.14|31
1734234360000|2024-12-15 03:46:00|2938.66|2927.16|2933.58|2922.08|2938.66|2927.16|2933.58|2922.08|35
1734234370000|2024-12-15 03:46:10|2933.46|2921.96|2930.8|2919.3|2933.46|2921.96|2930.32|2918.82|35
1734234380000|2024-12-15 03:46:20|2931.1|2919.6|2932.84|2921.34|2933.07|2921.57|2931.06|2919.56|33
1734234390000|2024-12-15 03:46:30|2932.71|2921.21|2933.68|2922.18|2933.68|2922.18|2931.81|2920.31|36
1734234400000|2024-12-15 03:46:40|2933.84|2922.34|2935.76|2924.26|2937.09|2925.59|2933.8|2922.3|33
1734234410000|2024-12-15 03:46:50|2935.77|2924.27|2936.42|2924.92|2936.97|2925.47|2934.79|2923.29|37
1734234420000|2024-12-15 03:47:00|2937.15|2925.65|2939.43|2927.93|2939.43|2927.93|2936.79|2925.29|38
1734234430000|2024-12-15 03:47:10|2939.59|2928.09|2940.18|2928.68|2941.26|2929.76|2939.52|2928.02|37
1734234440000|2024-12-15 03:47:20|2940.51|2929.01|2940.8|2929.3|2942.01|2930.51|2940.51|2929.01|35
1734234450000|2024-12-15 03:47:30|2940.94|2929.44|2942.37|2930.87|2942.59|2931.09|2940.91|2929.41|35
1734234460000|2024-12-15 03:47:40|2942.38|2930.88|2942.3|2930.8|2942.58|2931.08|2941.34|2929.84|31
1734234470000|2024-12-15 03:47:50|2942.31|2930.81|2938.55|2927.05|2942.59|2931.09|2937.74|2926.24|30
1734234480000|2024-12-15 03:48:00|2938.84|2927.34|2937.19|2925.69|2938.84|2927.34|2937.03|2925.53|35
1734234490000|2024-12-15 03:48:10|2937.24|2925.74|2937.78|2926.28|2938.28|2926.78|2937.24|2925.74|29
1734234500000|2024-12-15 03:48:20|2937.8|2926.3|2935.9|2924.4|2939.52|2928.02|2935.9|2924.4|36
1734234510000|2024-12-15 03:48:30|2935.92|2924.42|2935.38|2923.88|2936.12|2924.62|2934.94|2923.44|28
1734234520000|2024-12-15 03:48:40|2935.84|2924.34|2936.26|2924.76|2936.26|2924.76|2935.15|2923.65|31
1734234530000|2024-12-15 03:48:50|2936.61|2925.11|2935.79|2924.29|2936.61|2925.11|2935.59|2924.09|34
1734234540000|2024-12-15 03:49:00|2935.9|2924.4|2934.68|2923.18|2935.9|2924.4|2934.51|2923.01|26
1734234550000|2024-12-15 03:49:10|2934.75|2923.25|2934.88|2923.38|2935.59|2924.09|2934.52|2923.02|34
1734234560000|2024-12-15 03:49:20|2935.02|2923.52|2935.01|2923.51|2935.89|2924.39|2934.98|2923.48|33
1734234570000|2024-12-15 03:49:30|2934.76|2923.26|2934.7|2923.2|2934.88|2923.38|2934.7|2923.2|32
1734234580000|2024-12-15 03:49:40|2934.71|2923.21|2934.98|2923.48|2935.65|2924.15|2934.69|2923.19|27
1734234590000|2024-12-15 03:49:50|2935|2923.5|2935.32|2923.82|2935.32|2923.82|2934.89|2923.39|21
1734234600000|2024-12-15 03:50:00|2935.59|2924.09|2935.79|2924.29|2936.53|2925.03|2935.59|2924.09|32
1734234610000|2024-12-15 03:50:10|2935.83|2924.33|2936.06|2924.56|2936.4|2924.9|2935.77|2924.27|34
1734234620000|2024-12-15 03:50:20|2936.05|2924.55|2936.71|2925.21|2936.71|2925.21|2935.67|2924.17|32
1734234630000|2024-12-15 03:50:30|2936.89|2925.39|2936|2924.5|2937.71|2926.21|2935.81|2924.31|31
1734234640000|2024-12-15 03:50:40|2935.95|2924.45|2935.64|2924.14|2936|2924.5|2934.72|2923.22|33
1734234650000|2024-12-15 03:50:50|2935.39|2923.89|2934.69|2923.19|2935.47|2923.97|2934.69|2923.19|36
1734234660000|2024-12-15 03:51:00|2934.72|2923.22|2932.68|2921.18|2934.83|2923.33|2932.68|2921.18|25
1734234670000|2024-12-15 03:51:10|2932.39|2920.89|2931.65|2920.15|2932.39|2920.89|2930.95|2919.45|18
1734234680000|2024-12-15 03:51:20|2931.48|2919.98|2931.04|2919.54|2931.56|2920.06|2930.71|2919.21|29
1734234690000|2024-12-15 03:51:30|2930.96|2919.46|2932.25|2920.75|2932.33|2920.83|2930.96|2919.46|33
1734234700000|2024-12-15 03:51:40|2932.32|2920.82|2931.85|2920.35|2932.32|2920.82|2931.58|2920.08|30
1734234710000|2024-12-15 03:51:50|2931.91|2920.41|2929.63|2918.13|2931.91|2920.41|2929.63|2918.13|27
1734234720000|2024-12-15 03:52:00|2929.56|2918.06|2928.56|2917.06|2929.56|2918.06|2928.56|2917.06|29
1734234730000|2024-12-15 03:52:10|2928.47|2916.97|2929.03|2917.53|2929.26|2917.76|2928.39|2916.89|27
1734234740000|2024-12-15 03:52:20|2928.98|2917.48|2928.69|2917.19|2929.58|2918.08|2928.59|2917.09|20
1734234750000|2024-12-15 03:52:30|2928.66|2917.16|2928.55|2917.05|2928.82|2917.32|2928.51|2917.01|24
1734234760000|2024-12-15 03:52:40|2928.6|2917.1|2928.42|2916.92|2928.6|2917.1|2928.42|2916.92|4
1734234770000|2024-12-15 03:52:50|2928.43|2916.93|2932.71|2921.21|2932.82|2921.32|2928.43|2916.93|24
1734234780000|2024-12-15 03:53:00|2933|2921.5|2935.9|2924.4|2937.14|2925.64|2932.64|2921.14|36
1734234790000|2024-12-15 03:53:10|2935.91|2924.41|2936.39|2924.89|2936.39|2924.89|2934.96|2923.46|35
1734234800000|2024-12-15 03:53:20|2936.76|2925.26|2936.03|2924.53|2937.03|2925.53|2936|2924.5|35
1734234810000|2024-12-15 03:53:30|2936|2924.5|2937.72|2926.22|2937.9|2926.4|2936|2924.5|34
1734234820000|2024-12-15 03:53:40|2937.67|2926.17|2938.51|2927.01|2938.72|2927.22|2937.67|2926.17|33
1734234830000|2024-12-15 03:53:50|2938.38|2926.88|2938.15|2926.65|2938.38|2926.88|2938|2926.5|13
1734234840000|2024-12-15 03:54:00|2938.06|2926.56|2939.11|2927.61|2939.11|2927.61|2936.01|2924.51|35
1734234850000|2024-12-15 03:54:10|2939.38|2927.88|2939.27|2927.77|2939.77|2928.27|2938.95|2927.45|37
1734234860000|2024-12-15 03:54:20|2939.11|2927.61|2937.82|2926.32|2939.81|2928.31|2937.18|2925.68|37
1734234870000|2024-12-15 03:54:30|2937.99|2926.49|2938.65|2927.15|2939.11|2927.61|2937.86|2926.36|35
1734234880000|2024-12-15 03:54:40|2938.55|2927.05|2938.57|2927.07|2938.66|2927.16|2936.87|2925.37|36
1734234890000|2024-12-15 03:54:50|2938.82|2927.32|2939.24|2927.74|2939.35|2927.85|2938.68|2927.18|33
1734234900000|2024-12-15 03:55:00|2939.13|2927.63|2939.06|2927.56|2939.35|2927.85|2938.19|2926.69|28
1734234910000|2024-12-15 03:55:10|2939.17|2927.67|2939.99|2928.49|2940.46|2928.96|2938.31|2926.81|35
1734234920000|2024-12-15 03:55:20|2940.08|2928.58|2939.8|2928.3|2940.09|2928.59|2939.59|2928.09|36
1734234930000|2024-12-15 03:55:30|2939.78|2928.28|2941.75|2930.25|2941.75|2930.25|2939.64|2928.14|35
1734234940000|2024-12-15 03:55:40|2941.74|2930.24|2941.76|2930.26|2942.06|2930.56|2941.25|2929.75|32
1734234950000|2024-12-15 03:55:50|2941.78|2930.28|2942.1|2930.6|2942.11|2930.61|2941.63|2930.13|21
1734234960000|2024-12-15 03:56:00|2942.17|2930.67|2948.13|2936.63|2948.13|2936.63|2942.17|2930.67|30
1734234970000|2024-12-15 03:56:10|2948.11|2936.61|2941|2929.5|2948.29|2936.79|2939.39|2927.89|38
1734234980000|2024-12-15 03:56:20|2940.99|2929.49|2938.92|2927.42|2940.99|2929.49|2938.14|2926.64|34
1734234990000|2024-12-15 03:56:30|2938.99|2927.49|2940.28|2928.78|2940.79|2929.29|2938.99|2927.49|27
1734235000000|2024-12-15 03:56:40|2940.06|2928.56|2940.3|2928.8|2940.33|2928.83|2939.72|2928.22|28
1734235010000|2024-12-15 03:56:50|2940.02|2928.52|2941.8|2930.3|2941.98|2930.48|2939.86|2928.36|33
1734235020000|2024-12-15 03:57:00|2941.73|2930.23|2943.01|2931.51|2943.01|2931.51|2940.96|2929.46|34
1734235030000|2024-12-15 03:57:10|2943.36|2931.86|2944.92|2933.42|2945.11|2933.61|2942.7|2931.2|37
1734235040000|2024-12-15 03:57:20|2944.91|2933.41|2943.85|2932.35|2945.04|2933.54|2943.38|2931.88|33
1734235050000|2024-12-15 03:57:30|2943.99|2932.49|2940.56|2929.06|2943.99|2932.49|2940.05|2928.55|34
1734235060000|2024-12-15 03:57:40|2940.65|2929.15|2942.91|2931.41|2943.03|2931.53|2940.65|2929.15|34
1734235070000|2024-12-15 03:57:50|2942.59|2931.09|2945.78|2934.28|2945.99|2934.49|2942.59|2931.09|36
1734235080000|2024-12-15 03:58:00|2945.83|2934.33|2944.06|2932.56|2945.99|2934.49|2943.99|2932.49|28
1734235090000|2024-12-15 03:58:10|2944.09|2932.59|2945.85|2934.35|2946.14|2934.64|2943.87|2932.37|33
1734235100000|2024-12-15 03:58:20|2945.88|2934.38|2945.11|2933.61|2946.03|2934.53|2945.09|2933.59|30
1734235110000|2024-12-15 03:58:30|2945.19|2933.69|2943.88|2932.38|2945.39|2933.89|2943.73|2932.23|31
1734235120000|2024-12-15 03:58:40|2943.83|2932.33|2941.61|2930.11|2943.86|2932.36|2941.61|2930.11|35
1734235130000|2024-12-15 03:58:50|2941.52|2930.02|2939.87|2928.37|2941.89|2930.39|2939.87|2928.37|33
1734235140000|2024-12-15 03:59:00|2939.69|2928.19|2936.93|2925.43|2939.85|2928.35|2936.93|2925.43|33
1734235150000|2024-12-15 03:59:10|2937.04|2925.54|2934.39|2922.89|2937.06|2925.56|2933.93|2922.43|28
1734235160000|2024-12-15 03:59:20|2934.43|2922.93|2936.5|2925|2937.17|2925.67|2934.43|2922.93|40
1734235170000|2024-12-15 03:59:30|2936.98|2925.48|2935.19|2923.69|2937.07|2925.57|2934.92|2923.42|31
1734235180000|2024-12-15 03:59:40|2935.28|2923.78|2934.59|2923.09|2935.28|2923.78|2934.53|2923.03|30
1734235190000|2024-12-15 03:59:50|2934.52|2923.02|2935.21|2923.71|2935.64|2924.14|2934.52|2923.02|31
1734235200000|2024-12-15 04:00:00|2935.26|2923.76|2933.27|2921.77|2935.26|2923.76|2932.87|2921.37|39
1734235210000|2024-12-15 04:00:10|2932.97|2921.47|2931.51|2920.01|2932.99|2921.49|2931.21|2919.71|29
1734235220000|2024-12-15 04:00:20|2931.46|2919.96|2933.54|2922.04|2935.55|2924.05|2931.46|2919.96|38
1734235230000|2024-12-15 04:00:30|2933.58|2922.08|2932.28|2920.78|2933.58|2922.08|2930.52|2919.02|35
1734235240000|2024-12-15 04:00:40|2932.31|2920.81|2931.61|2920.11|2932.31|2920.81|2931.43|2919.93|35
1734235250000|2024-12-15 04:00:50|2931.64|2920.14|2932.13|2920.63|2932.13|2920.63|2931.49|2919.99|35
1734235260000|2024-12-15 04:01:00|2932.37|2920.87|2930.53|2919.03|2932.53|2921.03|2930.53|2919.03|36
1734235270000|2024-12-15 04:01:10|2930.69|2919.19|2931.4|2919.9|2931.55|2920.05|2930.43|2918.93|33
1734235280000|2024-12-15 04:01:20|2931.44|2919.94|2931.6|2920.1|2931.73|2920.23|2931.38|2919.88|30
1734235290000|2024-12-15 04:01:30|2931.61|2920.11|2934.32|2922.82|2935.75|2924.25|2931.61|2920.11|33
1734235300000|2024-12-15 04:01:40|2934.25|2922.75|2934.31|2922.81|2934.89|2923.39|2934.15|2922.65|29
1734235310000|2024-12-15 04:01:50|2934.26|2922.76|2933.74|2922.24|2934.61|2923.11|2933.53|2922.03|38
1734235320000|2024-12-15 04:02:00|2933.72|2922.22|2933.76|2922.26|2934.05|2922.55|2931.99|2920.49|37
1734235330000|2024-12-15 04:02:10|2933.56|2922.06|2935.79|2924.29|2936.01|2924.51|2933.56|2922.06|33
1734235340000|2024-12-15 04:02:20|2935.89|2924.39|2937.85|2926.35|2937.97|2926.47|2935.89|2924.39|35
1734235350000|2024-12-15 04:02:30|2937.89|2926.39|2936.96|2925.46|2937.89|2926.39|2935.64|2924.14|35
1734235360000|2024-12-15 04:02:40|2936.55|2925.05|2936.33|2924.83|2936.6|2925.1|2935.86|2924.36|32
1734235370000|2024-12-15 04:02:50|2936.32|2924.82|2934.97|2923.47|2936.32|2924.82|2934.51|2923.01|34
1734235380000|2024-12-15 04:03:00|2934.85|2923.35|2934.55|2923.05|2934.97|2923.47|2934.36|2922.86|28
1734235390000|2024-12-15 04:03:10|2934.36|2922.86|2934.26|2922.76|2934.38|2922.88|2932.72|2921.22|35
1734235400000|2024-12-15 04:03:20|2934.5|2923|2935.6|2924.1|2935.62|2924.12|2934.5|2923|29
1734235410000|2024-12-15 04:03:30|2935.78|2924.28|2935.54|2924.04|2936.65|2925.15|2935.37|2923.87|25
1734235420000|2024-12-15 04:03:40|2935.37|2923.87|2935.38|2923.88|2935.38|2923.88|2935.02|2923.52|20
1734235430000|2024-12-15 04:03:50|2935.48|2923.98|2940.5|2929|2940.5|2929|2935.48|2923.98|29
1734235440000|2024-12-15 04:04:00|2940.53|2929.03|2940.61|2929.11|2941.6|2930.1|2940.34|2928.84|33
1734235450000|2024-12-15 04:04:10|2940.54|2929.04|2941.13|2929.63|2941.16|2929.66|2938.43|2926.93|30
1734235460000|2024-12-15 04:04:20|2941.65|2930.15|2943.62|2932.12|2943.62|2932.12|2941.49|2929.99|21
1734235470000|2024-12-15 04:04:30|2943.91|2932.41|2945.54|2934.04|2945.54|2934.04|2943.64|2932.14|33
1734235480000|2024-12-15 04:04:40|2945.52|2934.02|2946.05|2934.55|2946.05|2934.55|2944.6|2933.1|33
1734235490000|2024-12-15 04:04:50|2946|2934.5|2945.39|2933.89|2946.15|2934.65|2945.37|2933.87|31
1734235500000|2024-12-15 04:05:00|2945.46|2933.96|2944.94|2933.44|2945.61|2934.11|2943.84|2932.34|34
1734235510000|2024-12-15 04:05:10|2945.26|2933.76|2947.26|2935.76|2947.3|2935.8|2945.1|2933.6|31
1734235520000|2024-12-15 04:05:20|2948.04|2936.54|2944.44|2932.94|2948.75|2937.25|2944.44|2932.94|33
1734235530000|2024-12-15 04:05:30|2944.45|2932.95|2943.22|2931.72|2944.75|2933.25|2942.47|2930.97|36
1734235540000|2024-12-15 04:05:40|2943.07|2931.57|2945.09|2933.59|2945.09|2933.59|2943.07|2931.57|36
1734235550000|2024-12-15 04:05:50|2944.66|2933.16|2948.34|2936.84|2948.34|2936.84|2944.32|2932.82|35
1734235560000|2024-12-15 04:06:00|2948.31|2936.81|2949.39|2937.89|2949.52|2938.02|2948.23|2936.73|31
1734235570000|2024-12-15 04:06:10|2949.04|2937.54|2950.93|2939.43|2951.08|2939.58|2949.02|2937.52|35
1734235580000|2024-12-15 04:06:20|2951.22|2939.72|2951.6|2940.1|2951.64|2940.14|2950.93|2939.43|32
1734235590000|2024-12-15 04:06:30|2951.76|2940.26|2952.54|2941.04|2952.54|2941.04|2951.75|2940.25|21
1734235600000|2024-12-15 04:06:40|2952.45|2940.95|2952.21|2940.71|2952.89|2941.39|2952.09|2940.59|34
1734235610000|2024-12-15 04:06:50|2952.23|2940.73|2952.73|2941.23|2953.15|2941.65|2952.23|2940.73|28
1734235620000|2024-12-15 04:07:00|2952.89|2941.39|2952.94|2941.44|2952.94|2941.44|2951.86|2940.36|36
1734235630000|2024-12-15 04:07:10|2952.93|2941.43|2953.24|2941.74|2954.07|2942.57|2952.72|2941.22|30
1734235640000|2024-12-15 04:07:20|2953.18|2941.68|2953.47|2941.97|2953.59|2942.09|2953.05|2941.55|31
1734235650000|2024-12-15 04:07:30|2953.39|2941.89|2953.35|2941.85|2953.46|2941.96|2953.33|2941.83|23
1734235660000|2024-12-15 04:07:40|2953.34|2941.84|2952.78|2941.28|2953.65|2942.15|2952.7|2941.2|32
1734235670000|2024-12-15 04:07:50|2952.69|2941.19|2950.84|2939.34|2952.69|2941.19|2950.67|2939.17|31
1734235680000|2024-12-15 04:08:00|2950.76|2939.26|2952.82|2941.32|2952.93|2941.43|2950.72|2939.22|30
1734235690000|2024-12-15 04:08:10|2952.76|2941.26|2950.04|2938.54|2952.76|2941.26|2950.04|2938.54|28
1734235700000|2024-12-15 04:08:20|2949.5|2938|2948.51|2937.01|2949.5|2938|2948.05|2936.55|35
1734235710000|2024-12-15 04:08:30|2948.39|2936.89|2949.49|2937.99|2949.58|2938.08|2948.29|2936.79|35
1734235720000|2024-12-15 04:08:40|2949.82|2938.32|2950.01|2938.51|2951.57|2940.07|2949.66|2938.16|34
1734235730000|2024-12-15 04:08:50|2949.28|2937.78|2946.24|2934.74|2949.35|2937.85|2946.15|2934.65|30
1734235740000|2024-12-15 04:09:00|2946.2|2934.7|2944.7|2933.2|2946.2|2934.7|2944.66|2933.16|23
1734235750000|2024-12-15 04:09:10|2944.66|2933.16|2943.76|2932.26|2944.66|2933.16|2943.71|2932.21|26
1734235760000|2024-12-15 04:09:20|2943.8|2932.3|2942.77|2931.27|2943.8|2932.3|2942.75|2931.25|26
1734235770000|2024-12-15 04:09:30|2942.81|2931.31|2942.78|2931.28|2942.81|2931.31|2942.39|2930.89|23
1734235780000|2024-12-15 04:09:40|2942.75|2931.25|2947.09|2935.59|2949.36|2937.86|2942.75|2931.25|34
1734235790000|2024-12-15 04:09:50|2947.05|2935.55|2946.92|2935.42|2947.49|2935.99|2946.42|2934.92|31
1734235800000|2024-12-15 04:10:00|2946.89|2935.39|2947.94|2936.44|2947.94|2936.44|2945.57|2934.07|35
1734235810000|2024-12-15 04:10:10|2948.59|2937.09|2947.78|2936.28|2950.43|2938.93|2947.78|2936.28|33
1734235820000|2024-12-15 04:10:20|2947.76|2936.26|2947.66|2936.16|2947.84|2936.34|2947.34|2935.84|15
1734235830000|2024-12-15 04:10:30|2947.74|2936.24|2948.41|2936.91|2948.64|2937.14|2947.74|2936.24|30
1734235840000|2024-12-15 04:10:40|2948.27|2936.77|2950.47|2938.97|2950.47|2938.97|2948.27|2936.77|27
1734235850000|2024-12-15 04:10:50|2950.53|2939.03|2950.57|2939.07|2951.03|2939.53|2950.53|2939.03|28
1734235860000|2024-12-15 04:11:00|2950.54|2939.04|2950.77|2939.27|2950.93|2939.43|2949.63|2938.13|34
1734235870000|2024-12-15 04:11:10|2950.9|2939.4|2954.8|2943.3|2954.8|2943.3|2950.59|2939.09|38
1734235880000|2024-12-15 04:11:20|2955.03|2943.53|2956.03|2944.53|2956.03|2944.53|2955.03|2943.53|26
1734235890000|2024-12-15 04:11:30|2956.22|2944.72|2957.29|2945.79|2957.29|2945.79|2956.14|2944.64|15
1734235900000|2024-12-15 04:11:40|2957.35|2945.85|2957.93|2946.43|2958.37|2946.87|2957.33|2945.83|28
1734235910000|2024-12-15 04:11:50|2957.99|2946.49|2958.92|2947.42|2959.71|2948.21|2957.19|2945.69|34
1734235920000|2024-12-15 04:12:00|2958.74|2947.24|2956.38|2944.88|2959.03|2947.53|2954.77|2943.27|36
1734235930000|2024-12-15 04:12:10|2956.61|2945.11|2954.61|2943.11|2956.72|2945.22|2954.56|2943.06|34
1734235940000|2024-12-15 04:12:20|2954.6|2943.1|2954.82|2943.32|2955.68|2944.18|2954.6|2943.1|35
1734235950000|2024-12-15 04:12:30|2954.83|2943.33|2954.89|2943.39|2955.15|2943.65|2954.75|2943.25|25
1734235960000|2024-12-15 04:12:40|2955.65|2944.15|2957.14|2945.64|2957.59|2946.09|2955.65|2944.15|28
1734235970000|2024-12-15 04:12:50|2957.23|2945.73|2954.84|2943.34|2957.26|2945.76|2954.82|2943.32|25
1734235980000|2024-12-15 04:13:00|2954.37|2942.87|2954.32|2942.82|2954.43|2942.93|2953.62|2942.12|27
1734235990000|2024-12-15 04:13:10|2954.43|2942.93|2953.81|2942.31|2954.48|2942.98|2953.09|2941.59|35
1734236000000|2024-12-15 04:13:20|2953.77|2942.27|2955.46|2943.96|2955.58|2944.08|2953.77|2942.27|34
1734236010000|2024-12-15 04:13:30|2955.35|2943.85|2953.85|2942.35|2955.56|2944.06|2953.85|2942.35|29
1734236020000|2024-12-15 04:13:40|2953.92|2942.42|2954.65|2943.15|2954.81|2943.31|2953.7|2942.2|35
1734236030000|2024-12-15 04:13:50|2954.81|2943.31|2960.75|2949.25|2961.09|2949.59|2954.81|2943.31|36
1734236040000|2024-12-15 04:14:00|2960.67|2949.17|2959.95|2948.45|2960.71|2949.21|2959.53|2948.03|32
1734236050000|2024-12-15 04:14:10|2960.47|2948.97|2961.8|2950.3|2962.26|2950.76|2960.47|2948.97|28
1734236060000|2024-12-15 04:14:20|2961.9|2950.4|2961.54|2950.04|2962.43|2950.93|2960.93|2949.43|30
1734236070000|2024-12-15 04:14:30|2961.48|2949.98|2962.1|2950.6|2962.77|2951.27|2961.12|2949.62|33
1734236080000|2024-12-15 04:14:40|2962.36|2950.86|2965.19|2953.69|2965.26|2953.76|2962.36|2950.86|33
1734236090000|2024-12-15 04:14:50|2965.17|2953.67|2966.1|2954.6|2966.11|2954.61|2963.9|2952.4|33
1734236100000|2024-12-15 04:15:00|2966.07|2954.57|2966.64|2955.14|2966.82|2955.32|2965.54|2954.04|33
1734236110000|2024-12-15 04:15:10|2966.72|2955.22|2966.77|2955.27|2968.21|2956.71|2966.58|2955.08|36
1734236120000|2024-12-15 04:15:20|2966.83|2955.33|2966.58|2955.08|2967.81|2956.31|2965.94|2954.44|35
1734236130000|2024-12-15 04:15:30|2966.43|2954.93|2970.26|2958.76|2970.26|2958.76|2966.41|2954.91|39
1734236140000|2024-12-15 04:15:40|2970.33|2958.83|2979.49|2967.99|2980.84|2969.34|2970.33|2958.83|40
1734236150000|2024-12-15 04:15:50|2979.64|2968.14|2981.26|2969.76|2982.11|2970.61|2979.64|2968.14|39
1734236160000|2024-12-15 04:16:00|2981.1|2969.6|2979.54|2968.04|2981.26|2969.76|2979.2|2967.7|38
1734236170000|2024-12-15 04:16:10|2979.38|2967.88|2979.58|2968.08|2980.54|2969.04|2978.35|2966.85|38
1734236180000|2024-12-15 04:16:20|2979.37|2967.87|2977.53|2966.03|2979.93|2968.43|2977.28|2965.78|34
1734236190000|2024-12-15 04:16:30|2978.09|2966.59|2982.42|2970.92|2983.16|2971.66|2978.09|2966.59|37
1734236200000|2024-12-15 04:16:40|2982.38|2970.88|2984.18|2972.68|2984.18|2972.68|2981.01|2969.51|39
1734236210000|2024-12-15 04:16:50|2984.55|2973.05|2985.14|2973.64|2986|2974.5|2984.16|2972.66|36
1734236220000|2024-12-15 04:17:00|2985.21|2973.71|2985.2|2973.7|2985.49|2973.99|2984.08|2972.58|35
1734236230000|2024-12-15 04:17:10|2985.18|2973.68|2984.03|2972.53|2985.21|2973.71|2982.19|2970.69|33
1734236240000|2024-12-15 04:17:20|2983.95|2972.45|2983.23|2971.73|2983.95|2972.45|2981.74|2970.24|38
1734236250000|2024-12-15 04:17:30|2983.3|2971.8|2992.67|2981.17|2992.99|2981.49|2983.22|2971.72|39
1734236260000|2024-12-15 04:17:40|2992.79|2981.29|2983.2|2971.7|2993.04|2981.54|2983.2|2971.7|40
1734236270000|2024-12-15 04:17:50|2983.22|2971.72|2986.02|2974.52|2987.07|2975.57|2981.98|2970.48|37
1734236280000|2024-12-15 04:18:00|2985.93|2974.43|2983.06|2971.56|2985.93|2974.43|2983.06|2971.56|37
1734236290000|2024-12-15 04:18:10|2983.1|2971.6|2983.81|2972.31|2985.34|2973.84|2983|2971.5|39
1734236300000|2024-12-15 04:18:20|2982.95|2971.45|2980.27|2968.77|2982.95|2971.45|2980.27|2968.77|33
1734236310000|2024-12-15 04:18:30|2980.62|2969.12|2983.32|2971.82|2983.99|2972.49|2980.62|2969.12|39
1734236320000|2024-12-15 04:18:40|2983.48|2971.98|2985.22|2973.72|2985.89|2974.39|2983.35|2971.85|40
1734236330000|2024-12-15 04:18:50|2985.2|2973.7|2987.02|2975.52|2987.02|2975.52|2984.9|2973.4|38
1734236340000|2024-12-15 04:19:00|2986.99|2975.49|2983.81|2972.31|2988.3|2976.8|2983.81|2972.31|38
1734236350000|2024-12-15 04:19:10|2983.63|2972.13|2984.64|2973.14|2985.21|2973.71|2982.3|2970.8|37
1734236360000|2024-12-15 04:19:20|2984.6|2973.1|2981.07|2969.57|2984.81|2973.31|2981.06|2969.56|35
1734236370000|2024-12-15 04:19:30|2981.26|2969.76|2980.52|2969.02|2981.76|2970.26|2980.5|2969|36
1734236380000|2024-12-15 04:19:40|2980.49|2968.99|2981.81|2970.31|2981.93|2970.43|2980.14|2968.64|34
1734236390000|2024-12-15 04:19:50|2981.8|2970.3|2976.74|2965.24|2981.8|2970.3|2976.72|2965.22|34
1734236400000|2024-12-15 04:20:00|2976.69|2965.19|2978.25|2966.75|2978.8|2967.3|2975.87|2964.37|36
1734236410000|2024-12-15 04:20:10|2978.24|2966.74|2976.26|2964.76|2978.87|2967.37|2976.26|2964.76|37
1734236420000|2024-12-15 04:20:20|2976.25|2964.75|2972.95|2961.45|2976.26|2964.76|2972.95|2961.45|32
1734236430000|2024-12-15 04:20:30|2972.99|2961.49|2973.67|2962.17|2974.28|2962.78|2972.95|2961.45|36
1734236440000|2024-12-15 04:20:40|2973.88|2962.38|2974.26|2962.76|2974.99|2963.49|2973.28|2961.78|34
1734236450000|2024-12-15 04:20:50|2974.3|2962.8|2973.42|2961.92|2975|2963.5|2973.23|2961.73|33
1734236460000|2024-12-15 04:21:00|2973.45|2961.95|2969.27|2957.77|2973.45|2961.95|2969.27|2957.77|35
1734236470000|2024-12-15 04:21:10|2969.22|2957.72|2967.98|2956.48|2969.22|2957.72|2967.74|2956.24|33
1734236480000|2024-12-15 04:21:20|2968.04|2956.54|2967.36|2955.86|2968.04|2956.54|2966.4|2954.9|29
1734236490000|2024-12-15 04:21:30|2967.08|2955.58|2975.04|2963.54|2975.04|2967.07|2967.02|2955.52|39
1734236500000|2024-12-15 04:21:40|2975.53|2964.03|2971.22|2959.72|2980.8|2970.41|2968.47|2959.5|39
1734236510000|2024-12-15 04:21:50|2971.18|2959.68|2970.55|2959.05|2972.84|2962.43|2966.49|2957.92|39
1734236520000|2024-12-15 04:22:00|2970.09|2958.59|2970.08|2958.58|2972.34|2960.84|2969.64|2958.14|39
1734236530000|2024-12-15 04:22:10|2969.89|2958.39|2967.59|2956.09|2971.55|2960.05|2967.43|2955.93|38
1734236540000|2024-12-15 04:22:20|2967.21|2955.71|2967.39|2955.89|2968.8|2957.3|2966.97|2955.47|39
1734236550000|2024-12-15 04:22:30|2967.38|2955.88|2965.51|2954.01|2967.59|2956.09|2964.41|2952.91|37
1734236560000|2024-12-15 04:22:40|2965.53|2954.03|2962.28|2950.78|2965.53|2954.03|2962.28|2950.78|38
1734236570000|2024-12-15 04:22:50|2962.52|2951.02|2964.39|2952.89|2964.43|2952.93|2961.64|2950.14|35
1734236580000|2024-12-15 04:23:00|2964.62|2953.12|2963.92|2952.42|2964.64|2953.14|2963.68|2952.18|38
1734236590000|2024-12-15 04:23:10|2963.49|2951.99|2963.08|2951.58|2963.49|2951.99|2961.62|2950.12|37
1734236600000|2024-12-15 04:23:20|2963|2951.5|2962.34|2950.84|2963|2951.5|2961.35|2949.85|40
1734236610000|2024-12-15 04:23:30|2962.03|2950.53|2965.79|2954.29|2965.79|2954.29|2962|2950.5|36
1734236620000|2024-12-15 04:23:40|2966.07|2954.57|2962.63|2951.13|2966.07|2954.57|2962.63|2951.13|32
1734236630000|2024-12-15 04:23:50|2962.04|2950.54|2961.13|2949.63|2962.05|2950.55|2961.13|2949.63|34
1734236640000|2024-12-15 04:24:00|2961.18|2949.68|2961.63|2950.13|2962.37|2950.87|2960.2|2948.7|38
1734236650000|2024-12-15 04:24:10|2961.57|2950.07|2963.65|2952.15|2964.06|2952.56|2961.57|2950.07|35
1734236660000|2024-12-15 04:24:20|2963.74|2952.24|2963.72|2952.22|2964.04|2952.54|2963.43|2951.93|36
1734236670000|2024-12-15 04:24:30|2963.66|2952.16|2962.54|2951.04|2963.66|2952.16|2960.73|2949.23|40
1734236680000|2024-12-15 04:24:40|2962.63|2951.13|2963.2|2951.7|2963.9|2952.4|2962.42|2950.92|37
1734236690000|2024-12-15 04:24:50|2963.15|2951.65|2962.44|2950.94|2964.13|2952.63|2962.44|2950.94|40
1734236700000|2024-12-15 04:25:00|2962.43|2950.93|2961.65|2950.15|2964.33|2952.83|2961.64|2950.14|40
1734236710000|2024-12-15 04:25:10|2961.6|2950.1|2957.26|2945.76|2961.6|2950.1|2957.2|2945.7|38
1734236720000|2024-12-15 04:25:20|2957.32|2945.82|2957.21|2945.71|2958.09|2946.59|2957.2|2945.7|25
1734236730000|2024-12-15 04:25:30|2957.15|2945.65|2955.67|2944.17|2957.44|2945.94|2955.67|2944.17|35
1734236740000|2024-12-15 04:25:40|2955.54|2944.04|2952.58|2941.08|2955.54|2944.04|2952.37|2940.87|30
1734236750000|2024-12-15 04:25:50|2952.57|2941.07|2956.01|2944.51|2956.16|2944.66|2952.49|2940.99|39
1734236760000|2024-12-15 04:26:00|2956.24|2944.74|2957.27|2945.77|2957.84|2946.34|2954.86|2943.36|36
1734236770000|2024-12-15 04:26:10|2957.9|2946.4|2958.51|2947.01|2959.28|2947.78|2956.65|2945.15|38
1734236780000|2024-12-15 04:26:20|2958.47|2946.97|2958.6|2947.1|2959.36|2947.86|2958.11|2946.61|32
1734236790000|2024-12-15 04:26:30|2958.52|2947.02|2959.72|2948.22|2959.72|2948.22|2956.54|2945.04|38
1734236800000|2024-12-15 04:26:40|2959.65|2948.15|2958.91|2947.41|2959.95|2948.45|2958.91|2947.41|37
1734236810000|2024-12-15 04:26:50|2958.95|2947.45|2958|2946.5|2959.12|2947.62|2956.1|2944.6|40
1734236820000|2024-12-15 04:27:00|2958.01|2946.51|2957.6|2946.1|2959.02|2947.52|2957.6|2946.1|38
1734236830000|2024-12-15 04:27:10|2957.28|2945.78|2955.34|2943.84|2957.37|2945.87|2955.34|2943.84|35
1734236840000|2024-12-15 04:27:20|2955.09|2943.59|2948.49|2936.99|2955.21|2943.71|2948.49|2936.99|31
1734236850000|2024-12-15 04:27:30|2948.3|2936.8|2950.31|2938.81|2950.57|2939.07|2947.92|2936.42|40
1734236860000|2024-12-15 04:27:40|2950.43|2938.93|2949.98|2938.48|2950.89|2939.39|2949.85|2938.35|31
1734236870000|2024-12-15 04:27:50|2950.04|2938.54|2948.34|2936.84|2950.62|2939.12|2948.34|2936.84|37
1734236880000|2024-12-15 04:28:00|2948.38|2936.88|2948.3|2936.8|2949.61|2938.11|2947.53|2936.03|35
1734236890000|2024-12-15 04:28:10|2948.27|2936.77|2950.23|2938.73|2950.91|2941.88|2945.97|2936.77|39
1734236900000|2024-12-15 04:28:20|2950.2|2938.7|2949.39|2937.89|2950.47|2938.97|2948.33|2936.83|36
1734236910000|2024-12-15 04:28:30|2949.42|2937.92|2949.2|2937.7|2949.61|2938.11|2947.16|2935.66|39
1734236920000|2024-12-15 04:28:40|2949.18|2937.68|2948.05|2936.55|2949.39|2937.89|2948.05|2936.55|33
1734236930000|2024-12-15 04:28:50|2947.95|2936.45|2948.24|2936.74|2948.33|2936.83|2947.57|2936.07|33
1734236940000|2024-12-15 04:29:00|2948.33|2936.83|2945.77|2934.27|2948.33|2936.83|2945.66|2934.16|34
1734236950000|2024-12-15 04:29:10|2946.04|2934.54|2947.76|2936.26|2947.94|2936.44|2946.02|2934.52|35
1734236960000|2024-12-15 04:29:20|2947.55|2936.05|2946.05|2934.55|2948.1|2936.6|2946.05|2934.55|34
1734236970000|2024-12-15 04:29:30|2945.96|2934.46|2947.26|2935.76|2947.58|2936.08|2945.96|2934.46|37
1734236980000|2024-12-15 04:29:40|2947.31|2935.81|2946.56|2935.06|2947.31|2935.81|2946.38|2934.88|35
1734236990000|2024-12-15 04:29:50|2946.59|2935.09|2947.2|2935.7|2948.07|2936.57|2946.59|2935.09|35
1734237000000|2024-12-15 04:30:00|2946.9|2935.4|2949.81|2938.31|2950.53|2939.03|2946.87|2935.37|37
1734237010000|2024-12-15 04:30:10|2950.34|2938.84|2950.42|2938.92|2950.82|2939.32|2949.25|2937.75|38
1734237020000|2024-12-15 04:30:20|2950.2|2938.7|2953.11|2941.61|2953.11|2941.61|2950.19|2938.69|36
1734237030000|2024-12-15 04:30:30|2953.21|2941.71|2958.11|2946.61|2958.56|2947.06|2953.16|2941.66|37
1734237040000|2024-12-15 04:30:40|2958.07|2946.57|2957.98|2946.48|2958.14|2946.64|2956.74|2945.24|31
1734237050000|2024-12-15 04:30:50|2957.97|2946.47|2958.3|2946.8|2958.3|2946.8|2957.93|2946.43|26
1734237060000|2024-12-15 04:31:00|2958.43|2946.93|2955.43|2943.93|2958.72|2947.22|2955|2943.5|25
1734237070000|2024-12-15 04:31:10|2955.45|2943.95|2954.56|2943.06|2955.66|2944.16|2954.56|2943.06|34
1734237080000|2024-12-15 04:31:20|2954.54|2943.04|2955.11|2943.61|2955.11|2943.61|2953.64|2942.14|32
1734237090000|2024-12-15 04:31:30|2955.13|2943.63|2956.4|2944.9|2956.57|2945.07|2955.13|2943.63|37
1734237100000|2024-12-15 04:31:40|2956.17|2944.67|2956.3|2944.8|2956.4|2944.9|2955.42|2943.92|27
1734237110000|2024-12-15 04:31:50|2956.4|2944.9|2955.68|2944.18|2956.72|2945.22|2955.48|2943.98|27
1734237120000|2024-12-15 04:32:00|2955.7|2944.2|2956.05|2944.55|2958.08|2946.58|2955.7|2944.2|33
1734237130000|2024-12-15 04:32:10|2955.73|2944.23|2956.11|2944.61|2956.47|2944.97|2955.43|2943.93|32
1734237140000|2024-12-15 04:32:20|2956.17|2944.67|2952.09|2940.59|2956.17|2944.67|2952.09|2940.59|33
1734237150000|2024-12-15 04:32:30|2951.57|2940.07|2949.22|2937.72|2951.57|2940.07|2949.15|2937.65|29
1734237160000|2024-12-15 04:32:40|2949.1|2937.6|2950.64|2939.14|2950.64|2939.14|2948.58|2937.08|36
1734237170000|2024-12-15 04:32:50|2950.65|2939.15|2950.8|2939.3|2952.4|2940.9|2950.65|2939.15|36
1734237180000|2024-12-15 04:33:00|2950.73|2939.23|2949.88|2938.38|2951.43|2939.93|2949.83|2938.33|35
1734237190000|2024-12-15 04:33:10|2950.35|2938.85|2949.74|2938.24|2950.4|2938.9|2949.74|2938.24|33
1734237200000|2024-12-15 04:33:20|2949.77|2938.27|2949.78|2938.28|2950.78|2939.28|2949.76|2938.26|30
1734237210000|2024-12-15 04:33:30|2949.87|2938.37|2948.16|2936.66|2949.96|2938.46|2948.03|2936.53|33
1734237220000|2024-12-15 04:33:40|2948.04|2936.54|2941.71|2930.21|2948.04|2936.54|2941.64|2930.14|38
1734237230000|2024-12-15 04:33:50|2941.45|2929.95|2941.15|2929.65|2941.65|2930.15|2940.84|2929.34|33
1734237240000|2024-12-15 04:34:00|2940.99|2929.49|2941.06|2929.56|2941.06|2929.56|2938.24|2926.74|36
1734237250000|2024-12-15 04:34:10|2940.85|2929.35|2940.39|2928.89|2941.25|2929.75|2940.11|2928.61|39
1734237260000|2024-12-15 04:34:20|2940.28|2928.78|2940.65|2929.15|2940.71|2929.21|2939.41|2927.91|34
1734237270000|2024-12-15 04:34:30|2940.72|2929.22|2940.91|2929.41|2941.21|2929.71|2940.23|2928.73|33
1734237280000|2024-12-15 04:34:40|2940.86|2929.36|2942.21|2930.71|2942.58|2931.08|2940.2|2928.7|36
1734237290000|2024-12-15 04:34:50|2942.25|2930.75|2942.23|2930.73|2942.44|2930.94|2942|2930.5|35
1734237300000|2024-12-15 04:35:00|2942.32|2930.82|2943.86|2932.36|2944.37|2932.87|2940.68|2929.18|40
1734237310000|2024-12-15 04:35:10|2943.83|2932.33|2947.09|2935.59|2947.94|2936.44|2943.78|2932.28|34
1734237320000|2024-12-15 04:35:20|2946.92|2935.42|2942.83|2931.33|2946.92|2935.42|2941.06|2929.56|34
1734237330000|2024-12-15 04:35:30|2942.82|2931.32|2944.84|2933.34|2944.85|2933.35|2941.73|2930.23|38
1734237340000|2024-12-15 04:35:40|2945.16|2933.66|2945.35|2933.85|2946.56|2935.06|2944.58|2933.08|33
1734237350000|2024-12-15 04:35:50|2945.24|2933.74|2945.7|2934.2|2945.7|2934.2|2944.75|2933.25|38
1734237360000|2024-12-15 04:36:00|2945.79|2934.29|2945.65|2934.15|2946.48|2934.98|2945.65|2934.15|33
1734237370000|2024-12-15 04:36:10|2945.55|2934.05|2942.09|2930.59|2945.55|2934.05|2942.09|2930.59|30
1734237380000|2024-12-15 04:36:20|2941.98|2930.48|2940.57|2929.07|2941.98|2930.48|2939.02|2927.52|34
1734237390000|2024-12-15 04:36:30|2940.64|2929.14|2941.92|2930.42|2942.97|2931.47|2940.64|2929.14|33
1734237400000|2024-12-15 04:36:40|2941.62|2930.12|2941.86|2930.36|2942.57|2931.07|2941.5|2930|35
1734237410000|2024-12-15 04:36:50|2941.82|2930.32|2938.62|2927.12|2941.82|2930.32|2938.61|2927.11|35
1734237420000|2024-12-15 04:37:00|2938.21|2926.71|2937.86|2926.36|2938.41|2926.91|2937.56|2926.06|35
1734237430000|2024-12-15 04:37:10|2938.04|2926.54|2937.3|2925.8|2938.14|2926.64|2937.13|2925.63|28
1734237440000|2024-12-15 04:37:20|2937.55|2926.05|2934.79|2923.29|2937.95|2926.45|2934.04|2922.54|29
1734237450000|2024-12-15 04:37:30|2934.67|2923.17|2935.55|2924.05|2935.9|2924.4|2934.28|2922.78|37
1734237460000|2024-12-15 04:37:40|2935.66|2924.16|2936.24|2924.74|2936.3|2924.8|2935.42|2923.92|28
1734237470000|2024-12-15 04:37:50|2936.32|2924.82|2935.47|2923.97|2936.56|2925.06|2935.29|2923.79|33
1734237480000|2024-12-15 04:38:00|2935.45|2923.95|2935.71|2924.21|2936.01|2924.51|2935.06|2923.56|37
1734237490000|2024-12-15 04:38:10|2935.76|2924.26|2937.69|2926.19|2938.7|2927.2|2935.71|2924.21|35
1734237500000|2024-12-15 04:38:20|2937.71|2926.21|2939.56|2928.06|2939.56|2928.06|2937.67|2926.17|33
1734237510000|2024-12-15 04:38:30|2939.58|2928.08|2939.29|2927.79|2939.64|2928.14|2939.29|2927.79|23
1734237520000|2024-12-15 04:38:40|2939.17|2927.67|2937.58|2926.08|2939.32|2927.82|2937.58|2926.08|18
1734237530000|2024-12-15 04:38:50|2937.51|2926.01|2939.25|2927.75|2939.47|2927.97|2937.5|2926|33
1734237540000|2024-12-15 04:39:00|2939.27|2927.77|2940.79|2929.29|2941.67|2930.17|2939.22|2927.72|34
1734237550000|2024-12-15 04:39:10|2940.68|2929.18|2940.79|2929.29|2940.91|2929.41|2940.58|2929.08|21
1734237560000|2024-12-15 04:39:20|2940.71|2929.21|2941.23|2929.73|2941.23|2929.73|2940.58|2929.08|20
1734237570000|2024-12-15 04:39:30|2941.15|2929.65|2942.45|2930.95|2942.45|2930.95|2940.77|2929.27|28
1734237580000|2024-12-15 04:39:40|2942.52|2931.02|2944.1|2932.6|2944.1|2932.6|2942.3|2930.8|34
1734237590000|2024-12-15 04:39:50|2944.11|2932.61|2944.77|2933.27|2945.54|2934.04|2944.02|2932.52|35
1734237600000|2024-12-15 04:40:00|2944.82|2933.32|2949.27|2937.77|2949.47|2937.97|2944.78|2933.28|34
1734237610000|2024-12-15 04:40:10|2949.33|2937.83|2948.96|2937.46|2949.56|2938.06|2948.58|2937.08|32
1734237620000|2024-12-15 04:40:20|2949.13|2937.63|2949.82|2938.32|2951.32|2939.82|2949.13|2937.63|31
1734237630000|2024-12-15 04:40:30|2949.91|2938.41|2950.95|2939.45|2951.49|2939.99|2949.54|2938.04|35
1734237640000|2024-12-15 04:40:40|2950.72|2939.22|2947.71|2936.21|2950.72|2939.22|2947.57|2936.07|30
1734237650000|2024-12-15 04:40:50|2947.8|2936.3|2945.72|2934.22|2947.8|2936.3|2945.72|2934.22|33
1734237660000|2024-12-15 04:41:00|2945.45|2933.95|2941.75|2930.25|2945.45|2933.95|2941.74|2930.24|29
1734237670000|2024-12-15 04:41:10|2941.69|2930.19|2942.51|2931.01|2942.52|2931.02|2940.39|2928.89|29
1734237680000|2024-12-15 04:41:20|2942.39|2930.89|2942.31|2930.81|2943|2931.5|2942.25|2930.75|25
1734237690000|2024-12-15 04:41:30|2942.4|2930.9|2940.41|2928.91|2942.57|2931.07|2940.31|2928.81|35
1734237700000|2024-12-15 04:41:40|2940.35|2928.85|2940.13|2928.63|2940.35|2928.85|2938.24|2926.74|36
1734237710000|2024-12-15 04:41:50|2940.14|2928.64|2940.89|2929.39|2941.85|2930.35|2940.14|2928.64|38
1734237720000|2024-12-15 04:42:00|2940.76|2929.26|2937.49|2925.99|2941.27|2929.77|2937.49|2925.99|34
1734237730000|2024-12-15 04:42:10|2937.44|2925.94|2937.71|2926.21|2937.79|2926.29|2937.2|2925.7|32
1734237740000|2024-12-15 04:42:20|2937.73|2926.23|2935.68|2924.18|2937.75|2926.25|2935.68|2924.18|27
1734237750000|2024-12-15 04:42:30|2935.67|2924.17|2933.7|2922.2|2935.67|2924.17|2933.38|2921.88|31
1734237760000|2024-12-15 04:42:40|2934.14|2922.64|2933.8|2922.3|2934.73|2923.23|2932.81|2921.31|35
1734237770000|2024-12-15 04:42:50|2933.64|2922.14|2933.02|2921.52|2933.97|2922.47|2932.86|2921.36|34
1734237780000|2024-12-15 04:43:00|2933.17|2921.67|2928.22|2916.72|2934.9|2924.09|2926.93|2916.72|31
1734237790000|2024-12-15 04:43:10|2928.24|2916.74|2929.99|2918.49|2930.58|2919.08|2926.78|2915.28|40
1734237800000|2024-12-15 04:43:20|2929.97|2918.47|2932.3|2920.8|2932.64|2921.14|2929.97|2918.47|33
1734237810000|2024-12-15 04:43:30|2932.5|2921|2932.08|2920.58|2932.78|2921.28|2931.47|2919.97|35
1734237820000|2024-12-15 04:43:40|2932.04|2920.54|2931.94|2920.44|2932.72|2921.22|2930.49|2918.99|34
1734237830000|2024-12-15 04:43:50|2932.03|2920.53|2933.22|2921.72|2933.4|2921.9|2931.94|2920.44|36
1734237840000|2024-12-15 04:44:00|2933.24|2921.74|2934.83|2923.33|2934.97|2923.47|2933.24|2921.74|30
1734237850000|2024-12-15 04:44:10|2934.85|2923.35|2933.3|2921.8|2935.17|2923.67|2933.07|2921.57|38
1734237860000|2024-12-15 04:44:20|2933.27|2921.77|2931.12|2919.62|2933.36|2921.86|2930.59|2919.09|34
1734237870000|2024-12-15 04:44:30|2931.15|2919.65|2931.49|2919.99|2931.78|2920.28|2931.13|2919.63|33
1734237880000|2024-12-15 04:44:40|2931.34|2919.84|2929.3|2917.8|2931.71|2920.21|2929.26|2917.76|33
1734237890000|2024-12-15 04:44:50|2929.35|2917.85|2929.11|2917.61|2929.47|2917.97|2929.11|2917.61|31
1734237900000|2024-12-15 04:45:00|2929.48|2917.98|2932.78|2921.28|2933.51|2922.01|2929.42|2917.92|32
1734237910000|2024-12-15 04:45:10|2932.79|2921.29|2932.3|2920.8|2932.83|2921.33|2931.34|2919.84|40
1734237920000|2024-12-15 04:45:20|2932.16|2920.66|2934.65|2923.15|2934.75|2923.25|2931.55|2920.05|32
1734237930000|2024-12-15 04:45:30|2934.56|2923.06|2932.16|2920.66|2934.56|2923.06|2932.01|2920.51|36
1734237940000|2024-12-15 04:45:40|2931.97|2920.47|2932.38|2920.88|2932.5|2921|2930.88|2919.38|34
1734237950000|2024-12-15 04:45:50|2932.4|2920.9|2931.56|2920.06|2932.49|2920.99|2931.41|2919.91|32
1734237960000|2024-12-15 04:46:00|2930.88|2919.38|2934.64|2923.14|2935.93|2924.43|2930.68|2919.18|31
1734237970000|2024-12-15 04:46:10|2934.67|2923.17|2932.91|2921.41|2934.73|2923.23|2932.91|2921.41|36
1734237980000|2024-12-15 04:46:20|2932.7|2921.2|2931.96|2920.46|2932.93|2921.43|2930.74|2919.24|39
1734237990000|2024-12-15 04:46:30|2931.95|2920.45|2932.78|2921.28|2933.22|2921.72|2931.67|2920.17|34
1734238000000|2024-12-15 04:46:40|2932.81|2921.31|2931.47|2919.97|2933.27|2921.77|2931.47|2919.97|32
1734238010000|2024-12-15 04:46:50|2931.56|2920.06|2933.14|2921.64|2933.14|2921.64|2930.63|2919.13|35
1734238020000|2024-12-15 04:47:00|2933.11|2921.61|2933.91|2922.41|2934.06|2922.56|2933.11|2921.61|23
1734238030000|2024-12-15 04:47:10|2933.95|2922.45|2930.41|2918.91|2933.95|2922.45|2930.33|2918.83|33
1734238040000|2024-12-15 04:47:20|2930.43|2918.93|2930.72|2919.22|2931.12|2919.62|2930.32|2918.82|31
1734238050000|2024-12-15 04:47:30|2930.82|2919.32|2931.16|2919.66|2931.38|2919.88|2930.57|2919.07|25
1734238060000|2024-12-15 04:47:40|2931.17|2919.67|2932.63|2921.13|2932.67|2921.17|2931.14|2919.64|27
1734238070000|2024-12-15 04:47:50|2932.61|2921.11|2933.23|2921.73|2933.42|2921.92|2932.58|2921.08|32
1734238080000|2024-12-15 04:48:00|2933.2|2921.7|2939.05|2927.55|2940.08|2928.58|2933.2|2921.7|35
1734238090000|2024-12-15 04:48:10|2939.32|2927.82|2934.79|2923.29|2939.82|2928.32|2934.78|2923.28|34
1734238100000|2024-12-15 04:48:20|2934.76|2923.26|2935.15|2923.65|2935.27|2923.77|2932.94|2921.44|35
1734238110000|2024-12-15 04:48:30|2935.25|2923.75|2936.69|2925.19|2936.71|2925.21|2935.1|2923.6|35
1734238120000|2024-12-15 04:48:40|2936.83|2925.33|2934.82|2923.32|2936.83|2925.33|2934.6|2923.1|32
1734238130000|2024-12-15 04:48:50|2934.85|2923.35|2934.81|2923.31|2935.08|2923.58|2934.68|2923.18|25
1734238140000|2024-12-15 04:49:00|2934.68|2923.18|2936.73|2925.23|2936.73|2925.23|2934.68|2923.18|32
1734238150000|2024-12-15 04:49:10|2937.02|2925.52|2936.63|2925.13|2937.07|2925.57|2936.5|2925|32
1734238160000|2024-12-15 04:49:20|2936.59|2925.09|2935.54|2924.04|2936.96|2925.46|2935.54|2924.04|26
1734238170000|2024-12-15 04:49:30|2935.77|2924.27|2935.09|2923.59|2936.12|2924.62|2935.09|2923.59|32
1734238180000|2024-12-15 04:49:40|2935.08|2923.58|2934.84|2923.34|2935.14|2923.64|2932.78|2921.28|34
1734238190000|2024-12-15 04:49:50|2934.93|2923.43|2935.14|2923.64|2936.23|2924.73|2934.77|2923.27|37
1734238200000|2024-12-15 04:50:00|2935.22|2923.72|2937.43|2925.93|2937.43|2925.93|2935.22|2923.72|32
1734238210000|2024-12-15 04:50:10|2937.7|2926.2|2933.14|2921.64|2937.7|2926.2|2933.13|2921.63|38
1734238220000|2024-12-15 04:50:20|2933.12|2921.62|2933.41|2921.91|2934|2922.5|2933.12|2921.62|36
1734238230000|2024-12-15 04:50:30|2933.34|2921.84|2934.53|2923.03|2934.55|2923.05|2933.22|2921.72|33
1734238240000|2024-12-15 04:50:40|2934.42|2922.92|2934.64|2923.14|2934.64|2923.14|2933.68|2922.18|34
1734238250000|2024-12-15 04:50:50|2934.63|2923.13|2934.69|2923.19|2934.69|2923.19|2933.59|2922.09|28
1734238260000|2024-12-15 04:51:00|2935.96|2924.46|2937.13|2925.63|2937.3|2925.8|2934.4|2922.9|37
1734238270000|2024-12-15 04:51:10|2937.25|2925.75|2936.67|2925.17|2937.79|2926.29|2936.38|2924.88|35
1734238280000|2024-12-15 04:51:20|2936.53|2925.03|2937.8|2926.3|2938.02|2926.52|2936.43|2924.93|33
1734238290000|2024-12-15 04:51:30|2937.74|2926.24|2938.02|2926.52|2938.07|2926.57|2936.49|2924.99|30
1734238300000|2024-12-15 04:51:40|2938.59|2927.09|2936.49|2924.99|2938.72|2927.22|2936.32|2924.82|36
1734238310000|2024-12-15 04:51:50|2936.35|2924.85|2937.63|2926.13|2937.63|2926.13|2936.33|2924.83|36
1734238320000|2024-12-15 04:52:00|2937.5|2926|2938.4|2926.9|2939.16|2927.66|2937.5|2926|30
1734238330000|2024-12-15 04:52:10|2938.38|2926.88|2937.97|2926.47|2938.6|2927.1|2936.42|2924.92|37
1734238340000|2024-12-15 04:52:20|2938.25|2926.75|2938.72|2927.22|2939.94|2928.44|2937.9|2926.4|30
1734238350000|2024-12-15 04:52:30|2939.03|2927.53|2940.19|2928.69|2940.19|2928.69|2938.69|2927.19|35
1734238360000|2024-12-15 04:52:40|2940.23|2928.73|2941.76|2930.26|2941.81|2930.31|2940.23|2928.73|34
1734238370000|2024-12-15 04:52:50|2941.51|2930.01|2937.81|2926.31|2941.54|2930.04|2937.72|2926.22|35
1734238380000|2024-12-15 04:53:00|2937.79|2926.29|2938.16|2926.66|2938.62|2927.12|2937.79|2926.29|35
1734238390000|2024-12-15 04:53:10|2938.19|2926.69|2941.32|2929.82|2941.49|2929.99|2938.19|2926.69|31
1734238400000|2024-12-15 04:53:20|2941.28|2929.78|2942.09|2930.59|2942.1|2930.6|2940.71|2929.21|33
1734238410000|2024-12-15 04:53:30|2941.97|2930.47|2945.02|2933.52|2945.02|2933.52|2941.96|2930.46|33
1734238420000|2024-12-15 04:53:40|2944.95|2933.45|2948.05|2936.55|2948.78|2937.28|2944.95|2933.45|25
1734238430000|2024-12-15 04:53:50|2947.93|2936.43|2944.44|2932.94|2947.93|2936.43|2944.41|2932.91|29
1734238440000|2024-12-15 04:54:00|2944.42|2932.92|2941.61|2930.11|2944.42|2932.92|2941.56|2930.06|35
1734238450000|2024-12-15 04:54:10|2941.64|2930.14|2939.42|2927.92|2941.71|2930.21|2939.42|2927.92|30
1734238460000|2024-12-15 04:54:20|2939.07|2927.57|2937.96|2926.46|2939.07|2927.57|2937.78|2926.28|27
1734238470000|2024-12-15 04:54:30|2938.05|2926.55|2940.05|2928.55|2940.55|2929.05|2937.48|2925.98|29
1734238480000|2024-12-15 04:54:40|2940.06|2928.56|2939.51|2928.01|2940.07|2928.57|2939.51|2928.01|16
1734238490000|2024-12-15 04:54:50|2939.55|2928.05|2939.97|2928.47|2940.1|2928.6|2939.55|2928.05|24
1734238500000|2024-12-15 04:55:00|2939.95|2928.45|2940.9|2929.4|2941.44|2929.94|2939.95|2928.45|25
1734238510000|2024-12-15 04:55:10|2940.77|2929.27|2940.51|2929.01|2940.77|2929.27|2939.94|2928.44|34
1734238520000|2024-12-15 04:55:20|2940.52|2929.02|2941.19|2929.69|2941.19|2929.69|2940.23|2928.73|29
1734238530000|2024-12-15 04:55:30|2941.26|2929.76|2942.97|2931.47|2942.97|2931.47|2941.13|2929.63|32
1734238540000|2024-12-15 04:55:40|2942.73|2931.23|2943.23|2931.73|2943.26|2931.76|2942.37|2930.87|36
1734238550000|2024-12-15 04:55:50|2943.12|2931.62|2942.37|2930.87|2943.26|2931.76|2941.89|2930.39|35
1734238560000|2024-12-15 04:56:00|2942.35|2930.85|2942.44|2930.94|2942.9|2931.4|2942.35|2930.85|36
1734238570000|2024-12-15 04:56:10|2942.54|2931.04|2942.53|2931.03|2943.15|2931.65|2941.75|2930.25|28
1734238580000|2024-12-15 04:56:20|2942.49|2930.99|2942.27|2930.77|2942.49|2930.99|2941.19|2929.69|31
1734238590000|2024-12-15 04:56:30|2942.28|2930.78|2941.94|2930.44|2942.28|2930.78|2941.63|2930.13|23
1734238600000|2024-12-15 04:56:40|2941.92|2930.42|2942.86|2931.36|2943.5|2932|2941.92|2930.42|30
1734238610000|2024-12-15 04:56:50|2942.65|2931.15|2941.12|2929.62|2942.65|2931.15|2941.03|2929.53|36
1734238620000|2024-12-15 04:57:00|2941.23|2929.73|2940.18|2928.68|2941.39|2929.89|2939.96|2928.46|36
1734238630000|2024-12-15 04:57:10|2940.2|2928.7|2939.32|2927.82|2940.33|2928.83|2938.6|2927.1|26
1734238640000|2024-12-15 04:57:20|2939.59|2928.09|2939.58|2928.08|2939.96|2928.46|2939.12|2927.62|28
1734238650000|2024-12-15 04:57:30|2940.71|2929.21|2941.53|2930.03|2941.75|2930.25|2940.63|2929.13|33
1734238660000|2024-12-15 04:57:40|2941.48|2929.98|2940.73|2929.23|2941.55|2930.05|2940.66|2929.16|37
1734238670000|2024-12-15 04:57:50|2940.66|2929.16|2939.32|2927.82|2940.76|2929.26|2938.72|2927.22|39
1734238680000|2024-12-15 04:58:00|2939.47|2927.97|2947.03|2935.53|2949.26|2939.27|2939.12|2927.62|36
1734238690000|2024-12-15 04:58:10|2946.9|2935.4|2946.78|2935.28|2947.13|2935.63|2946.17|2934.67|33
1734238700000|2024-12-15 04:58:20|2946.79|2935.29|2944.11|2932.61|2946.82|2935.32|2943.85|2932.35|30
1734238710000|2024-12-15 04:58:30|2944.06|2932.56|2945.73|2934.23|2945.73|2934.23|2943.89|2932.39|29
1734238720000|2024-12-15 04:58:40|2946.16|2934.66|2946.27|2934.77|2946.33|2934.83|2945.78|2934.28|34
1734238730000|2024-12-15 04:58:50|2946.22|2934.72|2945.81|2934.31|2946.66|2935.16|2945.77|2934.27|29
1734238740000|2024-12-15 04:59:00|2945.82|2934.32|2948.81|2937.31|2948.85|2937.35|2945.73|2934.23|35
1734238750000|2024-12-15 04:59:10|2948.8|2937.3|2948.55|2937.05|2949.67|2938.17|2948.55|2937.05|28
1734238760000|2024-12-15 04:59:20|2948.71|2937.21|2944.53|2933.03|2948.71|2937.21|2944.52|2933.02|33
1734238770000|2024-12-15 04:59:30|2944.57|2933.07|2944.19|2932.69|2944.72|2933.22|2944.04|2932.54|35
1734238780000|2024-12-15 04:59:40|2944.2|2932.7|2945.15|2933.65|2945.29|2933.79|2944.08|2932.58|32
1734238790000|2024-12-15 04:59:50|2945.22|2933.72|2946.41|2934.91|2946.45|2934.95|2944.86|2933.36|29
1734238800000|2024-12-15 05:00:00|2946.13|2934.63|2944.62|2933.12|2946.13|2934.63|2943|2931.5|36
1734238810000|2024-12-15 05:00:10|2944.79|2933.29|2944.98|2933.48|2945.11|2933.61|2944.57|2933.07|39
1734238820000|2024-12-15 05:00:20|2945.06|2933.56|2943.54|2932.04|2945.92|2934.42|2943.16|2931.66|36
1734238830000|2024-12-15 05:00:30|2943.8|2932.3|2943.3|2931.8|2943.92|2932.42|2942.72|2931.22|36
1734238840000|2024-12-15 05:00:40|2943.13|2931.63|2949.5|2938|2950.26|2940.28|2943.13|2931.63|36
1734238850000|2024-12-15 05:00:50|2949.58|2938.08|2950.51|2939.01|2950.52|2939.02|2947.74|2936.24|36
1734238860000|2024-12-15 05:01:00|2950.52|2939.02|2949.82|2938.32|2951.9|2940.4|2949.82|2938.32|37
1734238870000|2024-12-15 05:01:10|2949.81|2938.31|2948.99|2937.49|2949.81|2938.31|2948.7|2937.2|35
1734238880000|2024-12-15 05:01:20|2949.05|2937.55|2951.59|2940.09|2951.62|2940.12|2949.05|2937.55|35
1734238890000|2024-12-15 05:01:30|2951.47|2939.97|2949.95|2938.45|2951.54|2940.04|2948.76|2937.26|36
1734238900000|2024-12-15 05:01:40|2949.87|2938.37|2950.58|2939.08|2950.66|2939.16|2949.61|2938.11|34
1734238910000|2024-12-15 05:01:50|2950.59|2939.09|2948.94|2937.44|2950.64|2939.14|2948.9|2937.4|28
1734238920000|2024-12-15 05:02:00|2949.05|2937.55|2951.53|2940.03|2951.79|2940.29|2949.05|2937.55|32
1734238930000|2024-12-15 05:02:10|2951.54|2940.04|2949.86|2938.36|2952.13|2940.63|2949.86|2938.36|26
1734238940000|2024-12-15 05:02:20|2950.09|2938.59|2950.95|2939.45|2951.1|2939.6|2950.09|2938.59|28
1734238950000|2024-12-15 05:02:30|2950.84|2939.34|2949.99|2938.49|2951.6|2940.1|2948.75|2937.25|36
1734238960000|2024-12-15 05:02:40|2949.84|2938.34|2949.78|2938.28|2950.92|2939.42|2949.73|2938.23|34
1734238970000|2024-12-15 05:02:50|2949.61|2938.11|2947.75|2936.25|2949.83|2938.33|2947.74|2936.24|31
1734238980000|2024-12-15 05:03:00|2947.28|2935.78|2944.86|2933.36|2947.28|2935.78|2944.84|2933.34|29
1734238990000|2024-12-15 05:03:10|2944.91|2933.41|2943.17|2931.67|2945.12|2933.62|2942.82|2931.32|35
1734239000000|2024-12-15 05:03:20|2943.16|2931.66|2942.66|2931.16|2944.03|2932.53|2942.62|2931.12|36
1734239010000|2024-12-15 05:03:30|2942.51|2931.01|2939.87|2928.37|2942.51|2931.01|2939.18|2927.68|36
1734239020000|2024-12-15 05:03:40|2939.82|2928.32|2941.7|2930.2|2942.64|2931.14|2939.82|2928.32|37
1734239030000|2024-12-15 05:03:50|2941.57|2930.07|2942.23|2930.73|2942.23|2930.73|2940.46|2928.96|33
1734239040000|2024-12-15 05:04:00|2942.42|2930.92|2942.93|2931.43|2943.12|2931.62|2942.42|2930.92|34
1734239050000|2024-12-15 05:04:10|2942.78|2931.28|2941.97|2930.47|2942.99|2931.49|2941.57|2930.07|33
1734239060000|2024-12-15 05:04:20|2941.99|2930.49|2942.79|2931.29|2944.09|2932.59|2941.91|2930.41|32
1734239070000|2024-12-15 05:04:30|2942.7|2931.2|2945.39|2933.89|2947.72|2936.22|2941.41|2929.91|39
1734239080000|2024-12-15 05:04:40|2945.34|2933.84|2944.75|2933.25|2945.39|2933.89|2944.71|2933.21|32
1734239090000|2024-12-15 05:04:50|2944.79|2933.29|2944.68|2933.18|2944.81|2933.31|2944.68|2933.18|22
1734239100000|2024-12-15 05:05:00|2944.66|2933.16|2942.83|2931.33|2945|2933.5|2942.68|2931.18|38
1734239110000|2024-12-15 05:05:10|2942.68|2931.18|2940.63|2929.13|2942.75|2931.25|2939.69|2928.19|31
1734239120000|2024-12-15 05:05:20|2940.59|2929.09|2939.91|2928.41|2941.56|2930.06|2939.65|2928.15|32
1734239130000|2024-12-15 05:05:30|2940.02|2928.52|2937.61|2926.11|2940.02|2928.52|2937.51|2926.01|32
1734239140000|2024-12-15 05:05:40|2937.72|2926.22|2939.55|2928.05|2939.57|2928.07|2937.53|2926.03|31
1734239150000|2024-12-15 05:05:50|2939.56|2928.06|2939.79|2928.29|2941.52|2930.02|2939.55|2928.05|35
1734239160000|2024-12-15 05:06:00|2939.71|2928.21|2940.77|2929.27|2940.94|2929.44|2939.45|2927.95|38
1734239170000|2024-12-15 05:06:10|2940.64|2929.14|2940.64|2929.14|2940.85|2929.35|2940.2|2928.7|25
1734239180000|2024-12-15 05:06:20|2940.73|2929.23|2942.05|2930.55|2942.89|2931.39|2940.64|2929.14|32
1734239190000|2024-12-15 05:06:30|2942.12|2930.62|2941.07|2929.57|2942.13|2930.63|2940.81|2929.31|33
1734239200000|2024-12-15 05:06:40|2940.98|2929.48|2941.87|2930.37|2942.72|2931.22|2940.98|2929.48|31
1734239210000|2024-12-15 05:06:50|2941.77|2930.27|2942.31|2930.81|2943.59|2932.09|2941.23|2929.73|37
1734239220000|2024-12-15 05:07:00|2941.72|2930.22|2941.48|2929.98|2942.95|2931.45|2941.18|2929.68|32
1734239230000|2024-12-15 05:07:10|2940.93|2929.43|2940.73|2929.23|2941.56|2930.06|2940.62|2929.12|33
1734239240000|2024-12-15 05:07:20|2940.63|2929.13|2937.52|2926.02|2940.84|2929.34|2937.47|2925.97|35
1734239250000|2024-12-15 05:07:30|2937.39|2925.89|2937.38|2925.88|2937.55|2926.05|2936.79|2925.29|33
1734239260000|2024-12-15 05:07:40|2937.35|2925.85|2937.33|2925.83|2937.63|2926.13|2937.21|2925.71|22
1734239270000|2024-12-15 05:07:50|2937.21|2925.71|2938.44|2926.94|2938.44|2926.94|2936.56|2925.06|29
1734239280000|2024-12-15 05:08:00|2938.35|2926.85|2939.5|2928|2940.77|2929.27|2938.35|2926.85|31
1734239290000|2024-12-15 05:08:10|2939.46|2927.96|2939.46|2927.96|2939.82|2928.32|2939.26|2927.76|30
1734239300000|2024-12-15 05:08:20|2939.5|2928|2940.35|2928.85|2941.52|2930.02|2939.46|2927.96|25
1734239310000|2024-12-15 05:08:30|2940.37|2928.87|2938.38|2926.88|2940.45|2928.95|2938.14|2926.64|28
1734239320000|2024-12-15 05:08:40|2938.32|2926.82|2938.55|2927.05|2938.66|2927.16|2937.8|2926.3|36
1734239330000|2024-12-15 05:08:50|2938.53|2927.03|2939.28|2927.78|2939.51|2928.01|2938.26|2926.76|33
1734239340000|2024-12-15 05:09:00|2939.3|2927.8|2938.31|2926.81|2939.3|2927.8|2937.9|2926.4|36
1734239350000|2024-12-15 05:09:10|2938.37|2926.87|2937.85|2926.35|2938.47|2926.97|2937.85|2926.35|33
1734239360000|2024-12-15 05:09:20|2937.83|2926.33|2936.6|2925.1|2937.84|2926.34|2936.6|2925.1|29
1734239370000|2024-12-15 05:09:30|2936.59|2925.09|2936.81|2925.31|2936.81|2925.31|2936.05|2924.55|29
1734239380000|2024-12-15 05:09:40|2937.02|2925.52|2937.76|2926.26|2938.04|2926.54|2936.74|2925.24|32
1734239390000|2024-12-15 05:09:50|2937.87|2926.37|2938.29|2926.79|2938.45|2926.95|2937.6|2926.1|31
1734239400000|2024-12-15 05:10:00|2938.03|2926.53|2936.71|2925.21|2938.11|2926.61|2936.7|2925.2|27
1734239410000|2024-12-15 05:10:10|2936.69|2925.19|2935.93|2924.43|2936.69|2925.19|2935.16|2923.66|29
1734239420000|2024-12-15 05:10:20|2935.92|2924.42|2936.62|2925.12|2937.65|2926.15|2935.92|2924.42|25
1734239430000|2024-12-15 05:10:30|2936.66|2925.16|2931.53|2920.03|2936.66|2925.16|2931.43|2919.93|34
1734239440000|2024-12-15 05:10:40|2931.5|2920|2930.65|2919.15|2931.5|2920|2930.36|2918.86|33
1734239450000|2024-12-15 05:10:50|2930.66|2919.16|2930.38|2918.88|2930.66|2919.16|2929.54|2918.04|35
1734239460000|2024-12-15 05:11:00|2930.35|2918.85|2928.94|2917.44|2930.49|2918.99|2927.03|2915.53|37
1734239470000|2024-12-15 05:11:10|2928.95|2917.45|2928.93|2917.43|2929.08|2917.58|2928.23|2916.73|33
1734239480000|2024-12-15 05:11:20|2929.08|2917.58|2931.24|2919.74|2931.55|2920.05|2929.08|2917.58|29
1734239490000|2024-12-15 05:11:30|2931.22|2919.72|2930.76|2919.26|2931.32|2919.82|2930.76|2919.26|28
1734239500000|2024-12-15 05:11:40|2930.81|2919.31|2932.62|2921.12|2932.62|2921.12|2930.81|2919.31|22
1734239510000|2024-12-15 05:11:50|2932.68|2921.18|2932.67|2921.17|2932.74|2921.24|2931.35|2919.85|31
1734239520000|2024-12-15 05:12:00|2932.62|2921.12|2932.48|2920.98|2932.62|2921.12|2931.76|2920.26|24
1734239530000|2024-12-15 05:12:10|2932.4|2920.9|2932.69|2921.19|2932.94|2921.44|2931.83|2920.33|35
1734239540000|2024-12-15 05:12:20|2932.72|2921.22|2931.39|2919.89|2932.72|2921.22|2931.08|2919.58|34
1734239550000|2024-12-15 05:12:30|2931.45|2919.95|2928.68|2917.18|2931.45|2919.95|2928.68|2917.18|36
1734239560000|2024-12-15 05:12:40|2928.73|2917.23|2929.92|2918.42|2929.92|2918.42|2927.61|2916.11|32
1734239570000|2024-12-15 05:12:50|2929.93|2918.43|2930.61|2919.11|2931.02|2919.52|2929.93|2918.43|23
1734239580000|2024-12-15 05:13:00|2930.55|2919.05|2930.74|2919.24|2930.89|2919.39|2929.94|2918.44|18
1734239590000|2024-12-15 05:13:10|2931.01|2919.51|2929.74|2918.24|2931.64|2920.14|2929.7|2918.2|28
1734239600000|2024-12-15 05:13:20|2929.7|2918.2|2930.79|2919.29|2930.89|2919.39|2929.18|2917.68|29
1734239610000|2024-12-15 05:13:30|2930.72|2919.22|2930.72|2919.22|2930.94|2919.44|2930.72|2919.22|9
1734239620000|2024-12-15 05:13:40|2930.7|2919.2|2926.81|2915.31|2930.72|2919.22|2926.81|2915.31|28
1734239630000|2024-12-15 05:13:50|2926.53|2915.03|2926.42|2914.92|2927.28|2915.78|2926.24|2914.74|34
1734239640000|2024-12-15 05:14:00|2926.47|2914.97|2925.79|2914.29|2927.17|2915.67|2925.76|2914.26|36
1734239650000|2024-12-15 05:14:10|2925.72|2914.22|2922.84|2911.34|2926.58|2915.08|2922.84|2911.34|36
1734239660000|2024-12-15 05:14:20|2923.01|2911.51|2923.22|2911.72|2924.44|2912.94|2922.91|2911.41|36
1734239670000|2024-12-15 05:14:30|2923.14|2911.64|2923.37|2911.87|2923.9|2912.4|2922.01|2910.51|36
1734239680000|2024-12-15 05:14:40|2923.47|2911.97|2925.81|2914.31|2925.81|2914.31|2923.37|2911.87|34
1734239690000|2024-12-15 05:14:50|2925.83|2914.33|2927.12|2915.62|2927.12|2915.62|2925.83|2914.33|23
1734239700000|2024-12-15 05:15:00|2927.38|2915.88|2928.67|2917.17|2929.97|2918.47|2927.38|2915.88|35
1734239710000|2024-12-15 05:15:10|2929|2917.5|2928.45|2916.95|2929.53|2918.03|2928.39|2916.89|31
1734239720000|2024-12-15 05:15:20|2928.41|2916.91|2928.55|2917.05|2930.64|2919.14|2928.19|2916.69|37
1734239730000|2024-12-15 05:15:30|2928.54|2917.04|2928.62|2917.12|2928.74|2917.24|2928.2|2916.7|33
1734239740000|2024-12-15 05:15:40|2928.53|2917.03|2929.46|2917.96|2929.93|2918.43|2928.19|2916.69|37
1734239750000|2024-12-15 05:15:50|2929.54|2918.04|2929.94|2918.44|2929.95|2918.45|2929.19|2917.69|30
1734239760000|2024-12-15 05:16:00|2929.85|2918.35|2932.39|2920.89|2932.39|2920.89|2929.85|2918.35|27
1734239770000|2024-12-15 05:16:10|2932.55|2921.05|2930.93|2919.43|2932.55|2921.05|2930.92|2919.42|23
1734239780000|2024-12-15 05:16:20|2930.92|2919.42|2923.61|2912.11|2930.93|2919.43|2923.42|2911.92|39
1734239790000|2024-12-15 05:16:30|2923.53|2912.03|2925.05|2913.55|2925.05|2913.55|2922.25|2910.75|35
1734239800000|2024-12-15 05:16:40|2924.84|2913.34|2925.2|2913.7|2925.57|2914.07|2924.78|2913.28|34
1734239810000|2024-12-15 05:16:50|2925.04|2913.54|2926.12|2914.62|2926.58|2915.08|2925.04|2913.54|33
1734239820000|2024-12-15 05:17:00|2926.08|2914.58|2926.68|2915.18|2927.28|2915.78|2926.08|2914.58|34
1734239830000|2024-12-15 05:17:10|2926.64|2915.14|2926.4|2914.9|2926.83|2915.33|2926.3|2914.8|32
1734239840000|2024-12-15 05:17:20|2926.41|2914.91|2926.96|2915.46|2927.69|2916.19|2926.21|2914.71|33
1734239850000|2024-12-15 05:17:30|2926.98|2915.48|2923.83|2912.33|2927.16|2915.66|2922.71|2911.21|38
1734239860000|2024-12-15 05:17:40|2923.76|2912.26|2920.71|2909.21|2923.76|2912.26|2920.45|2908.95|39
1734239870000|2024-12-15 05:17:50|2920.48|2908.98|2920.35|2908.85|2921.07|2909.57|2919.96|2908.46|32
1734239880000|2024-12-15 05:18:00|2920.88|2909.38|2921.14|2909.64|2922.41|2910.91|2920.88|2909.38|36
1734239890000|2024-12-15 05:18:10|2921.05|2909.55|2924.81|2913.31|2924.88|2913.38|2920.8|2909.3|39
1734239900000|2024-12-15 05:18:20|2924.73|2913.23|2924.65|2913.15|2924.97|2913.47|2924.55|2913.05|32
1734239910000|2024-12-15 05:18:30|2924.67|2913.17|2925.66|2914.16|2926.69|2915.19|2924.67|2913.17|34
1734239920000|2024-12-15 05:18:40|2925.68|2914.18|2924.66|2913.16|2925.72|2914.22|2924.62|2913.12|34
1734239930000|2024-12-15 05:18:50|2924.63|2913.13|2923.21|2911.71|2924.71|2913.21|2923.21|2911.71|26
1734239940000|2024-12-15 05:19:00|2922.86|2911.36|2920.46|2908.96|2922.98|2911.48|2920.14|2908.64|38
1734239950000|2024-12-15 05:19:10|2920.23|2908.73|2918.65|2907.15|2920.53|2909.03|2917.85|2906.35|39
1734239960000|2024-12-15 05:19:20|2918.67|2907.17|2917.39|2905.89|2919.13|2907.63|2917.22|2905.72|39
1734239970000|2024-12-15 05:19:30|2917.01|2905.51|2915.02|2903.52|2917.01|2905.51|2914.7|2903.2|38
1734239980000|2024-12-15 05:19:40|2914.99|2903.49|2913.14|2901.64|2914.99|2903.49|2913.09|2901.59|38
1734239990000|2024-12-15 05:19:50|2912.97|2901.47|2915.81|2904.31|2916.47|2904.97|2912.97|2901.47|37
1734240000000|2024-12-15 05:20:00|2915.8|2904.3|2917.99|2906.49|2917.99|2906.49|2915.8|2904.3|32
1734240010000|2024-12-15 05:20:10|2917.97|2906.47|2917.93|2906.43|2917.97|2906.47|2916.81|2905.31|34
1734240020000|2024-12-15 05:20:20|2917.64|2906.14|2917.92|2906.42|2918.07|2906.57|2917.04|2905.54|29
1734240030000|2024-12-15 05:20:30|2917.84|2906.34|2917.6|2906.1|2918.14|2906.64|2917.56|2906.06|30
1734240040000|2024-12-15 05:20:40|2917.56|2906.06|2916.98|2905.48|2917.94|2906.44|2916.91|2905.41|34
1734240050000|2024-12-15 05:20:50|2916.97|2905.47|2916.63|2905.13|2916.97|2905.47|2915.4|2903.9|37
1734240060000|2024-12-15 05:21:00|2916.56|2905.06|2916.68|2905.18|2917|2905.5|2916.47|2904.97|34
1734240070000|2024-12-15 05:21:10|2916.56|2905.06|2918.74|2907.24|2918.76|2907.26|2916.56|2905.06|28
1734240080000|2024-12-15 05:21:20|2919|2907.5|2920.77|2909.27|2920.82|2909.32|2919|2907.5|35
1734240090000|2024-12-15 05:21:30|2920.71|2909.21|2919.47|2907.97|2920.74|2909.24|2919.42|2907.92|33
1734240100000|2024-12-15 05:21:40|2919.28|2907.78|2918.45|2906.95|2919.43|2907.93|2917.72|2906.22|37
1734240110000|2024-12-15 05:21:50|2918.26|2906.76|2919.28|2907.78|2919.41|2907.91|2918.26|2906.76|30
1734240120000|2024-12-15 05:22:00|2919.27|2907.77|2918.73|2907.23|2919.31|2907.81|2918.21|2906.71|36
1734240130000|2024-12-15 05:22:10|2918.68|2907.18|2917.87|2906.37|2918.78|2907.28|2917.87|2906.37|20
1734240140000|2024-12-15 05:22:20|2917.99|2906.49|2919.7|2908.2|2919.9|2908.4|2917.71|2906.21|29
1734240150000|2024-12-15 05:22:30|2919.66|2908.16|2919.89|2908.39|2920.38|2908.88|2919.27|2907.77|33
1734240160000|2024-12-15 05:22:40|2920.02|2908.52|2918.23|2906.73|2920.02|2908.52|2918.23|2906.73|28
1734240170000|2024-12-15 05:22:50|2918.44|2906.94|2918.2|2906.7|2918.5|2907|2918.04|2906.54|37
1734240180000|2024-12-15 05:23:00|2918.21|2906.71|2920.28|2908.78|2920.6|2909.1|2918.02|2906.52|35
1734240190000|2024-12-15 05:23:10|2920.29|2908.79|2918.59|2907.09|2920.29|2908.79|2918.56|2907.06|30
1734240200000|2024-12-15 05:23:20|2918.54|2907.04|2918.85|2907.35|2918.98|2907.48|2918.22|2906.72|37
1734240210000|2024-12-15 05:23:30|2918.87|2907.37|2918.35|2906.85|2918.87|2907.37|2918.35|2906.85|32
1734240220000|2024-12-15 05:23:40|2918.53|2907.03|2919.96|2908.46|2920.06|2908.56|2918.15|2906.65|31
1734240230000|2024-12-15 05:23:50|2919.97|2908.47|2920.54|2909.04|2920.79|2909.29|2919.97|2908.47|24
1734240240000|2024-12-15 05:24:00|2920.5|2909|2920.44|2908.94|2920.56|2909.06|2920.19|2908.69|36
1734240250000|2024-12-15 05:24:10|2920.42|2908.92|2921.06|2909.56|2922|2910.5|2920.27|2908.77|25
1734240260000|2024-12-15 05:24:20|2921.03|2909.53|2921.21|2909.71|2921.34|2909.84|2920.99|2909.49|23
1734240270000|2024-12-15 05:24:30|2921.22|2909.72|2924.02|2912.52|2924.02|2912.52|2921.22|2909.72|32
1734240280000|2024-12-15 05:24:40|2924.09|2912.59|2924.5|2913|2924.55|2913.05|2922.98|2911.48|34
1734240290000|2024-12-15 05:24:50|2924.49|2912.99|2922.35|2910.85|2925.04|2913.54|2922.35|2910.85|35
1734240300000|2024-12-15 05:25:00|2922.45|2910.95|2921.47|2909.97|2922.95|2911.45|2921.47|2909.97|29
1734240310000|2024-12-15 05:25:10|2921.22|2909.72|2921.28|2909.78|2921.56|2910.06|2920.95|2909.45|27
1734240320000|2024-12-15 05:25:20|2921.55|2910.05|2922.17|2910.67|2922.28|2910.78|2921.53|2910.03|33
1734240330000|2024-12-15 05:25:30|2922.15|2910.65|2923.41|2911.91|2923.41|2911.91|2921.17|2909.67|28
1734240340000|2024-12-15 05:25:40|2923.55|2912.05|2923.44|2911.94|2923.6|2912.1|2923.42|2911.92|30
1734240350000|2024-12-15 05:25:50|2923.42|2911.92|2923.94|2912.44|2924.12|2912.62|2923.42|2911.92|17
1734240360000|2024-12-15 05:26:00|2924.05|2912.55|2923.92|2912.42|2924.72|2913.22|2923.92|2912.42|25
1734240370000|2024-12-15 05:26:10|2923.98|2912.48|2923.1|2911.6|2923.98|2912.48|2923.07|2911.57|28
1734240380000|2024-12-15 05:26:20|2923.07|2911.57|2922.28|2910.78|2923.38|2911.88|2921.02|2909.52|37
1734240390000|2024-12-15 05:26:30|2922.27|2910.77|2922.28|2910.78|2922.34|2910.84|2922.14|2910.64|32
1734240400000|2024-12-15 05:26:40|2922.29|2910.79|2923.67|2912.17|2923.77|2912.27|2922.29|2910.79|29
1734240410000|2024-12-15 05:26:50|2923.94|2912.44|2923.56|2912.06|2923.94|2912.44|2923.42|2911.92|32
1734240420000|2024-12-15 05:27:00|2923.53|2912.03|2926.33|2914.83|2926.47|2914.97|2923.53|2912.03|35
1734240430000|2024-12-15 05:27:10|2926.31|2914.81|2925.62|2914.12|2926.87|2915.37|2925.6|2914.1|33
1734240440000|2024-12-15 05:27:20|2925.61|2914.11|2924.82|2913.32|2927.33|2915.83|2924.82|2913.32|37
1734240450000|2024-12-15 05:27:30|2924.81|2913.31|2925.53|2914.03|2925.66|2914.16|2924.76|2913.26|32
1734240460000|2024-12-15 05:27:40|2925.54|2914.04|2928.03|2916.53|2928.03|2916.53|2925.54|2914.04|33
1734240470000|2024-12-15 05:27:50|2928.05|2916.55|2926.64|2915.14|2928.43|2916.93|2926.58|2915.08|32
1734240480000|2024-12-15 05:28:00|2927|2915.5|2929.69|2918.19|2929.69|2918.19|2926.83|2915.33|38
1734240490000|2024-12-15 05:28:10|2929.7|2918.2|2929.86|2918.36|2930.06|2918.56|2929.52|2918.02|37
1734240500000|2024-12-15 05:28:20|2929.94|2918.44|2932|2920.5|2932|2920.5|2929.75|2918.25|37
1734240510000|2024-12-15 05:28:30|2932.06|2920.56|2933.67|2922.17|2933.67|2922.17|2932.06|2920.56|34
1734240520000|2024-12-15 05:28:40|2933.64|2922.14|2934.52|2923.02|2934.69|2923.19|2933.6|2922.1|32
1734240530000|2024-12-15 05:28:50|2934.6|2923.1|2934.56|2923.06|2935.08|2923.58|2933.67|2922.17|31
1734240540000|2024-12-15 05:29:00|2934.57|2923.07|2934.23|2922.73|2934.57|2923.07|2933.41|2921.91|35
1734240550000|2024-12-15 05:29:10|2934.17|2922.67|2934.32|2922.82|2934.37|2922.87|2933.09|2921.59|29
1734240560000|2024-12-15 05:29:20|2934.33|2922.83|2935.03|2923.53|2935.23|2923.73|2934.32|2922.82|28
1734240570000|2024-12-15 05:29:30|2935.07|2923.57|2937.56|2926.06|2937.72|2926.22|2935.02|2923.52|36
1734240580000|2024-12-15 05:29:40|2937.51|2926.01|2937.47|2925.97|2937.88|2926.38|2937.09|2925.59|33
1734240590000|2024-12-15 05:29:50|2937.71|2926.21|2938.85|2927.35|2938.85|2927.35|2937.71|2926.21|37
1734240600000|2024-12-15 05:30:00|2938.7|2927.2|2939.9|2928.4|2939.9|2928.4|2936.87|2925.37|35
1734240610000|2024-12-15 05:30:10|2940.03|2928.53|2942.11|2930.61|2942.11|2930.61|2940.03|2928.53|31
1734240620000|2024-12-15 05:30:20|2941.84|2930.34|2940.74|2929.24|2941.84|2930.34|2939.51|2928.01|39
1734240630000|2024-12-15 05:30:30|2941.29|2929.79|2943.45|2931.95|2943.45|2931.95|2941.29|2929.79|33
1734240640000|2024-12-15 05:30:40|2943.46|2931.96|2945.87|2934.37|2945.87|2934.37|2943.46|2931.96|22
1734240650000|2024-12-15 05:30:50|2945.92|2934.42|2946.09|2934.59|2946.85|2935.35|2945.58|2934.08|32
1734240660000|2024-12-15 05:31:00|2946.1|2934.6|2947.12|2935.62|2947.28|2935.78|2945.86|2934.36|37
1734240670000|2024-12-15 05:31:10|2947|2935.5|2945.15|2933.65|2947.23|2935.73|2944.16|2932.66|37
1734240680000|2024-12-15 05:31:20|2945.54|2934.04|2947.9|2936.4|2948.23|2936.73|2945.47|2933.97|36
1734240690000|2024-12-15 05:31:30|2947.95|2936.45|2947.71|2936.21|2948.7|2937.2|2946.83|2935.33|35
1734240700000|2024-12-15 05:31:40|2947.97|2936.47|2949.05|2937.55|2949.05|2937.55|2947.76|2936.26|31
1734240710000|2024-12-15 05:31:50|2949.2|2937.7|2946.03|2934.53|2949.24|2937.74|2945.59|2934.09|39
1734240720000|2024-12-15 05:32:00|2946.26|2934.76|2949.18|2937.68|2949.99|2938.49|2946.26|2934.76|37
1734240730000|2024-12-15 05:32:10|2949.35|2937.85|2949.31|2937.81|2949.38|2937.88|2948.33|2936.83|36
1734240740000|2024-12-15 05:32:20|2949.33|2937.83|2948.74|2937.24|2949.98|2938.48|2948.33|2936.83|28
1734240750000|2024-12-15 05:32:30|2949.25|2937.75|2951.04|2939.54|2951.1|2939.6|2949.2|2937.7|32
1734240760000|2024-12-15 05:32:40|2951.15|2939.65|2950.91|2939.41|2951.15|2939.65|2949.53|2938.03|32
1734240770000|2024-12-15 05:32:50|2950.94|2939.44|2954.32|2942.82|2954.32|2942.82|2950.94|2939.44|34
1734240780000|2024-12-15 05:33:00|2954.02|2942.52|2952.22|2940.72|2954.14|2942.64|2950.38|2938.88|35
1734240790000|2024-12-15 05:33:10|2952.26|2940.76|2952.73|2941.23|2953.95|2942.45|2952.26|2940.76|32
1734240800000|2024-12-15 05:33:20|2952.19|2940.69|2953.83|2942.33|2954.61|2943.11|2951.9|2940.4|39
1734240810000|2024-12-15 05:33:30|2953.85|2942.35|2955.71|2944.21|2955.76|2944.26|2952.58|2941.08|33
1734240820000|2024-12-15 05:33:40|2955.66|2944.16|2954.79|2943.29|2955.72|2944.22|2954.4|2942.9|32
1734240830000|2024-12-15 05:33:50|2954.76|2943.26|2955.57|2944.07|2955.68|2944.18|2954.68|2943.18|31
1734240840000|2024-12-15 05:34:00|2955.54|2944.04|2957.82|2946.32|2958.18|2946.68|2955.54|2944.04|36
1734240850000|2024-12-15 05:34:10|2957.78|2946.28|2955.86|2944.36|2957.78|2946.28|2955.1|2943.6|36
1734240860000|2024-12-15 05:34:20|2956.08|2944.58|2950.35|2938.85|2956.56|2945.06|2950.35|2938.85|37
1734240870000|2024-12-15 05:34:30|2950.36|2938.86|2950.77|2939.27|2953.46|2941.96|2949.57|2938.07|40
1734240880000|2024-12-15 05:34:40|2950.03|2938.53|2946.45|2934.95|2950.03|2938.53|2946.35|2934.85|27
1734240890000|2024-12-15 05:34:50|2946.34|2934.84|2944.22|2932.72|2946.41|2934.91|2942.33|2930.83|36
1734240900000|2024-12-15 05:35:00|2944.23|2932.73|2943.51|2932.01|2944.84|2933.34|2941.82|2930.32|37
1734240910000|2024-12-15 05:35:10|2943.33|2931.83|2942.58|2931.08|2945.1|2933.6|2941.58|2930.08|35
1734240920000|2024-12-15 05:35:20|2942.81|2931.31|2942.76|2931.26|2942.92|2931.42|2942.57|2931.07|29
1734240930000|2024-12-15 05:35:30|2942.66|2931.16|2942.36|2930.86|2942.74|2931.24|2941.6|2930.1|30
1734240940000|2024-12-15 05:35:40|2942.37|2930.87|2942.2|2930.7|2943.07|2931.57|2942.2|2930.7|23
1734240950000|2024-12-15 05:35:50|2942.26|2930.76|2942.29|2930.79|2943.84|2932.34|2942.05|2930.55|25
1734240960000|2024-12-15 05:36:00|2942.45|2930.95|2943.61|2932.11|2943.92|2932.42|2942.45|2930.95|35
1734240970000|2024-12-15 05:36:10|2943.57|2932.07|2941.08|2929.58|2943.6|2932.1|2941.07|2929.57|32
1734240980000|2024-12-15 05:36:20|2940.86|2929.36|2941.71|2930.21|2941.85|2930.35|2940.86|2929.36|25
1734240990000|2024-12-15 05:36:30|2941.72|2930.22|2941.13|2929.63|2941.72|2930.22|2940.96|2929.46|22
1734241000000|2024-12-15 05:36:40|2941.14|2929.64|2943.63|2932.13|2943.66|2932.16|2941.14|2929.64|31
1734241010000|2024-12-15 05:36:50|2943.71|2932.21|2943.55|2932.05|2943.8|2932.3|2942.63|2931.13|36
1734241020000|2024-12-15 05:37:00|2943.53|2932.03|2940.31|2928.81|2943.53|2932.03|2940.31|2928.81|28
1734241030000|2024-12-15 05:37:10|2940.28|2928.78|2939.64|2928.14|2940.28|2928.78|2939.07|2927.57|31
1734241040000|2024-12-15 05:37:20|2939.56|2928.06|2939.69|2928.19|2940.47|2928.97|2939.16|2927.66|28
1734241050000|2024-12-15 05:37:30|2939.72|2928.22|2939.69|2928.19|2939.99|2928.49|2939.65|2928.15|27
1734241060000|2024-12-15 05:37:40|2939.65|2928.15|2938.69|2927.19|2939.76|2928.26|2938.58|2927.08|27
1734241070000|2024-12-15 05:37:50|2938.89|2927.39|2940.19|2928.69|2940.53|2929.03|2938.89|2927.39|26
1734241080000|2024-12-15 05:38:00|2940.27|2928.77|2940.33|2928.83|2942.62|2931.12|2939.87|2928.37|37
1734241090000|2024-12-15 05:38:10|2940.46|2928.96|2944.99|2933.49|2944.99|2933.49|2940.46|2928.96|34
1734241100000|2024-12-15 05:38:20|2945.03|2933.53|2948.24|2936.74|2948.24|2936.74|2945.03|2933.53|34
1734241110000|2024-12-15 05:38:30|2948.46|2936.96|2946.86|2935.36|2948.61|2937.11|2946.86|2935.36|31
1734241120000|2024-12-15 05:38:40|2946.54|2935.04|2948.92|2937.42|2949.18|2937.68|2946.05|2934.55|38
1734241130000|2024-12-15 05:38:50|2948.93|2937.43|2950.29|2938.79|2950.29|2938.79|2948.68|2937.18|27
1734241140000|2024-12-15 05:39:00|2950.31|2938.81|2948.17|2936.67|2951.34|2939.84|2948.14|2936.64|35
1734241150000|2024-12-15 05:39:10|2948.14|2936.64|2948.96|2937.46|2949.38|2937.88|2947.53|2936.03|34
1734241160000|2024-12-15 05:39:20|2948.95|2937.45|2953.32|2941.82|2953.32|2941.82|2948.95|2937.45|37
1734241170000|2024-12-15 05:39:30|2953.62|2942.12|2956.21|2944.71|2956.21|2944.71|2953.57|2942.07|35
1734241180000|2024-12-15 05:39:40|2956.36|2944.86|2959.12|2947.62|2959.39|2947.89|2956.36|2944.86|34
1734241190000|2024-12-15 05:39:50|2959.36|2947.86|2960.19|2948.69|2961.16|2949.66|2959.09|2947.59|31
1734241200000|2024-12-15 05:40:00|2960.08|2948.58|2959.82|2948.32|2960.18|2948.68|2959.64|2948.14|38
1734241210000|2024-12-15 05:40:10|2960.27|2948.77|2959.73|2948.23|2963.09|2951.59|2959.73|2948.23|37
1734241220000|2024-12-15 05:40:20|2959.78|2948.28|2962.11|2950.61|2962.92|2951.42|2959.78|2948.28|34
1734241230000|2024-12-15 05:40:30|2962.27|2950.77|2963.07|2951.57|2963.12|2951.62|2961.51|2950.01|34
1734241240000|2024-12-15 05:40:40|2962.69|2951.19|2960.82|2949.32|2962.69|2951.19|2960.76|2949.26|35
1734241250000|2024-12-15 05:40:50|2960.62|2949.12|2954.91|2943.41|2960.73|2949.23|2954.9|2943.4|33
1734241260000|2024-12-15 05:41:00|2954.89|2943.39|2956.74|2945.24|2957.56|2946.06|2954.89|2943.39|38
1734241270000|2024-12-15 05:41:10|2956.98|2945.48|2957.7|2946.2|2957.7|2946.2|2956.73|2945.23|34
1734241280000|2024-12-15 05:41:20|2957.67|2946.17|2961.13|2949.63|2961.22|2949.72|2957.38|2945.88|34
1734241290000|2024-12-15 05:41:30|2961.17|2949.67|2962.11|2950.61|2962.23|2950.73|2961.12|2949.62|35
1734241300000|2024-12-15 05:41:40|2962.09|2950.59|2964.19|2952.69|2964.19|2952.69|2961.89|2950.39|37
1734241310000|2024-12-15 05:41:50|2964.55|2953.05|2962.56|2951.06|2965.08|2953.58|2962.56|2951.06|36
1734241320000|2024-12-15 05:42:00|2962.62|2951.12|2961.24|2949.74|2962.62|2951.12|2961.12|2949.62|34
1734241330000|2024-12-15 05:42:10|2960.94|2949.44|2960.1|2948.6|2960.94|2949.44|2959.96|2948.46|30
1734241340000|2024-12-15 05:42:20|2960.18|2948.68|2959.5|2948|2960.24|2948.74|2959.49|2947.99|31
1734241350000|2024-12-15 05:42:30|2959.67|2948.17|2958|2946.5|2959.67|2948.17|2957.71|2946.21|31
1734241360000|2024-12-15 05:42:40|2957.79|2946.29|2958.47|2946.97|2958.47|2946.97|2957.33|2945.83|29
1734241370000|2024-12-15 05:42:50|2958.43|2946.93|2962.6|2951.1|2962.61|2951.11|2958.34|2946.84|33
1734241380000|2024-12-15 05:43:00|2962.46|2950.96|2961.79|2950.29|2962.6|2951.1|2961.26|2949.76|35
1734241390000|2024-12-15 05:43:10|2961.67|2950.17|2963.92|2952.42|2963.92|2952.42|2961.23|2949.73|34
1734241400000|2024-12-15 05:43:20|2964.16|2952.66|2964.92|2953.42|2964.92|2953.42|2963.92|2952.42|33
1734241410000|2024-12-15 05:43:30|2964.82|2953.32|2965.43|2953.93|2965.51|2954.01|2964.59|2953.09|37
1734241420000|2024-12-15 05:43:40|2965.78|2954.28|2968.59|2957.09|2968.59|2957.09|2965.48|2953.98|35
1734241430000|2024-12-15 05:43:50|2968.57|2957.07|2967.73|2956.23|2968.57|2957.07|2966.92|2955.42|36
1734241440000|2024-12-15 05:44:00|2967.72|2956.22|2964.02|2952.52|2967.77|2956.27|2963.34|2951.84|36
1734241450000|2024-12-15 05:44:10|2964.25|2952.75|2965.29|2953.79|2965.29|2953.79|2963.33|2951.83|35
1734241460000|2024-12-15 05:44:20|2965.49|2953.99|2965.55|2954.05|2965.81|2954.31|2965.39|2953.89|36
1734241470000|2024-12-15 05:44:30|2965.49|2953.99|2966.53|2955.03|2966.81|2955.31|2965.38|2953.88|36
1734241480000|2024-12-15 05:44:40|2966.5|2955|2964.27|2952.77|2966.57|2955.07|2964.22|2952.72|34
1734241490000|2024-12-15 05:44:50|2964.39|2952.89|2965.28|2953.78|2965.43|2953.93|2963.86|2952.36|34
1734241500000|2024-12-15 05:45:00|2965.35|2953.85|2969.27|2957.77|2969.27|2957.77|2964|2952.5|37
1734241510000|2024-12-15 05:45:10|2969.13|2957.63|2967.27|2955.77|2969.39|2957.89|2967.2|2955.7|34
1734241520000|2024-12-15 05:45:20|2967.23|2955.73|2968.52|2957.02|2968.69|2957.19|2965.22|2953.72|35
1734241530000|2024-12-15 05:45:30|2968.48|2956.98|2965.58|2954.08|2968.48|2956.98|2965.58|2954.08|29
1734241540000|2024-12-15 05:45:40|2965.67|2954.17|2967.55|2956.05|2967.83|2956.33|2965.06|2953.56|22
1734241550000|2024-12-15 05:45:50|2967.4|2955.9|2964.93|2953.43|2967.4|2955.9|2963.5|2952|33
1734241560000|2024-12-15 05:46:00|2964.91|2953.41|2963.59|2952.09|2964.91|2953.41|2962.21|2950.71|38
1734241570000|2024-12-15 05:46:10|2963.6|2952.1|2963.37|2951.87|2964.94|2953.44|2963.35|2951.85|35
1734241580000|2024-12-15 05:46:20|2963.36|2951.86|2962.94|2951.44|2964.5|2953|2960.1|2948.6|37
1734241590000|2024-12-15 05:46:30|2962.91|2951.41|2962.92|2951.42|2963.05|2951.55|2961.19|2949.69|38
1734241600000|2024-12-15 05:46:40|2962.9|2951.4|2962.2|2950.7|2963.16|2951.66|2961.54|2950.04|36
1734241610000|2024-12-15 05:46:50|2962.17|2950.67|2962.16|2950.66|2962.51|2951.01|2962.02|2950.52|37
1734241620000|2024-12-15 05:47:00|2962.27|2950.77|2965.45|2953.95|2965.45|2953.95|2961.8|2950.3|40
1734241630000|2024-12-15 05:47:10|2965.37|2953.87|2964.93|2953.43|2965.37|2953.87|2963.98|2952.48|38
1734241640000|2024-12-15 05:47:20|2965.04|2953.54|2964.12|2952.62|2965.49|2953.99|2964.12|2952.62|36
1734241650000|2024-12-15 05:47:30|2964.21|2952.71|2963.56|2952.06|2964.65|2953.15|2963.53|2952.03|35
1734241660000|2024-12-15 05:47:40|2963.53|2952.03|2963.27|2951.77|2963.53|2952.03|2962.18|2950.68|37
1734241670000|2024-12-15 05:47:50|2963.29|2951.79|2967.93|2956.43|2969.08|2957.58|2963.29|2951.79|39
1734241680000|2024-12-15 05:48:00|2968.01|2956.51|2970.9|2959.4|2972.13|2960.63|2966.54|2955.04|38
1734241690000|2024-12-15 05:48:10|2970.78|2959.28|2971.98|2960.48|2971.98|2960.48|2970.78|2959.28|35
1734241700000|2024-12-15 05:48:20|2971.86|2960.36|2972.58|2961.08|2973.31|2961.81|2970.76|2959.26|33
1734241710000|2024-12-15 05:48:30|2972.6|2961.1|2973.84|2962.34|2973.84|2962.34|2972.52|2961.02|32
1734241720000|2024-12-15 05:48:40|2973.89|2962.39|2972.85|2961.35|2973.89|2962.39|2972.75|2961.25|31
1734241730000|2024-12-15 05:48:50|2972.65|2961.15|2973.23|2961.73|2973.77|2962.27|2972.65|2961.15|35
1734241740000|2024-12-15 05:49:00|2973.29|2961.79|2971.39|2959.89|2973.29|2961.79|2971.27|2959.77|31
1734241750000|2024-12-15 05:49:10|2971.38|2959.88|2971|2959.5|2971.52|2960.02|2970.61|2959.11|29
1734241760000|2024-12-15 05:49:20|2970.26|2958.76|2967.64|2956.14|2970.26|2958.76|2967.6|2956.1|31
1734241770000|2024-12-15 05:49:30|2967.24|2955.74|2968.02|2956.52|2968.27|2956.77|2967.06|2955.56|33
1734241780000|2024-12-15 05:49:40|2968.07|2956.57|2966.22|2954.72|2968.08|2956.58|2965.61|2954.11|27
1734241790000|2024-12-15 05:49:50|2966.83|2955.33|2970.13|2958.63|2970.47|2958.97|2966.83|2955.33|36
1734241800000|2024-12-15 05:50:00|2970.07|2958.57|2971.42|2959.92|2971.61|2960.11|2970|2958.5|35
1734241810000|2024-12-15 05:50:10|2971.41|2959.91|2972.34|2960.84|2973.28|2961.78|2971.4|2959.9|27
1734241820000|2024-12-15 05:50:20|2972.38|2960.88|2970.13|2958.63|2972.46|2960.96|2970.08|2958.58|34
1734241830000|2024-12-15 05:50:30|2970.15|2958.65|2969.06|2957.56|2970.51|2959.01|2968.78|2957.28|36
1734241840000|2024-12-15 05:50:40|2968.85|2957.35|2966.21|2954.71|2969.44|2957.94|2965.87|2954.37|35
1734241850000|2024-12-15 05:50:50|2966.34|2954.84|2967.25|2955.75|2967.25|2955.75|2965.39|2953.89|35
1734241860000|2024-12-15 05:51:00|2967.3|2955.8|2963.38|2951.88|2967.3|2955.8|2963.35|2951.85|29
1734241870000|2024-12-15 05:51:10|2963.35|2951.85|2961.93|2950.43|2963.35|2951.85|2961.8|2950.3|29
1734241880000|2024-12-15 05:51:20|2962.25|2950.75|2961.96|2950.46|2962.91|2951.41|2961.94|2950.44|29
1734241890000|2024-12-15 05:51:30|2962.08|2950.58|2955.2|2943.7|2962.08|2950.58|2955.08|2943.58|39
1734241900000|2024-12-15 05:51:40|2955.22|2943.72|2953.75|2942.25|2955.22|2943.72|2953.34|2941.84|40
1734241910000|2024-12-15 05:51:50|2953.7|2942.2|2950.32|2938.82|2953.7|2942.2|2950.24|2938.74|39
1734241920000|2024-12-15 05:52:00|2950.35|2938.85|2950.24|2938.74|2951.5|2940|2948.77|2937.27|35
1734241930000|2024-12-15 05:52:10|2950.4|2938.9|2955.19|2943.69|2955.29|2943.79|2950.38|2938.88|36
1734241940000|2024-12-15 05:52:20|2955.31|2943.81|2955.86|2944.36|2957|2945.5|2955.17|2943.67|31
1734241950000|2024-12-15 05:52:30|2955.87|2944.37|2956.06|2944.56|2956.07|2944.57|2954.51|2943.01|29
1734241960000|2024-12-15 05:52:40|2955.98|2944.48|2954.69|2943.19|2956.11|2944.61|2954.48|2942.98|36
1734241970000|2024-12-15 05:52:50|2954.35|2942.85|2954.68|2943.18|2955|2943.5|2953.11|2941.61|36
1734241980000|2024-12-15 05:53:00|2954.7|2943.2|2954.73|2943.23|2955.83|2944.33|2954.34|2942.84|37
1734241990000|2024-12-15 05:53:10|2954.76|2943.26|2953.08|2941.58|2954.76|2943.26|2951.83|2940.33|37
1734242000000|2024-12-15 05:53:20|2953.14|2941.64|2952.92|2941.42|2955.58|2944.08|2952.92|2941.42|32
1734242010000|2024-12-15 05:53:30|2952.9|2941.4|2954.26|2942.76|2954.48|2942.98|2952.9|2941.4|32
1734242020000|2024-12-15 05:53:40|2954.41|2942.91|2951.98|2940.48|2954.88|2943.38|2951.49|2939.99|36
1734242030000|2024-12-15 05:53:50|2952.09|2940.59|2953.49|2941.99|2954.94|2943.44|2951.94|2940.44|35
1734242040000|2024-12-15 05:54:00|2954.53|2943.03|2953.7|2942.2|2954.53|2943.03|2953.58|2942.08|28
1734242050000|2024-12-15 05:54:10|2954.01|2942.51|2952.38|2940.88|2954.09|2942.59|2952.31|2940.81|28
1734242060000|2024-12-15 05:54:20|2952.46|2940.96|2952.69|2941.19|2952.96|2941.46|2952.46|2940.96|34
1734242070000|2024-12-15 05:54:30|2952.76|2941.26|2950.88|2939.38|2952.76|2941.26|2950.49|2938.99|34
1734242080000|2024-12-15 05:54:40|2950.31|2938.81|2948.76|2937.26|2951.09|2939.59|2948.74|2937.24|28
1734242090000|2024-12-15 05:54:50|2948.63|2937.13|2950.51|2939.01|2950.94|2939.44|2948.28|2936.78|37
1734242100000|2024-12-15 05:55:00|2950.6|2939.1|2953.24|2941.74|2954.09|2942.59|2950.6|2939.1|30
1734242110000|2024-12-15 05:55:10|2953.22|2941.72|2951.39|2939.89|2953.22|2941.72|2951.22|2939.72|36
1734242120000|2024-12-15 05:55:20|2951.46|2939.96|2950.56|2939.06|2951.5|2940|2950.56|2939.06|26
1734242130000|2024-12-15 05:55:30|2950.55|2939.05|2951.02|2939.52|2951.7|2940.2|2950.55|2939.05|21
1734242140000|2024-12-15 05:55:40|2951|2939.5|2948.55|2937.05|2951.01|2939.51|2948.46|2936.96|32
1734242150000|2024-12-15 05:55:50|2948.58|2937.08|2949.92|2938.42|2950.34|2938.84|2948.58|2937.08|31
1734242160000|2024-12-15 05:56:00|2949.84|2938.34|2950.64|2939.14|2952.08|2940.58|2949.84|2938.34|37
1734242170000|2024-12-15 05:56:10|2950.59|2939.09|2951.89|2940.39|2951.9|2940.4|2950.59|2939.09|34
1734242180000|2024-12-15 05:56:20|2951.9|2940.4|2953.79|2942.29|2954.71|2943.21|2951.89|2940.39|34
1734242190000|2024-12-15 05:56:30|2954.02|2942.52|2955.18|2943.68|2955.19|2943.69|2953.19|2941.69|28
1734242200000|2024-12-15 05:56:40|2955.19|2943.69|2954.81|2943.31|2955.23|2943.73|2954.74|2943.24|22
1734242210000|2024-12-15 05:56:50|2955.09|2943.59|2953.65|2942.15|2955.2|2943.7|2953.32|2941.82|26
1734242220000|2024-12-15 05:57:00|2953.42|2941.92|2952.69|2941.19|2954.19|2942.69|2952.69|2941.19|27
1734242230000|2024-12-15 05:57:10|2952.71|2941.21|2953.02|2941.52|2953.08|2941.58|2952.28|2940.78|32
1734242240000|2024-12-15 05:57:20|2953.03|2941.53|2953.41|2941.91|2954.04|2942.54|2953.03|2941.53|33
1734242250000|2024-12-15 05:57:30|2953.49|2941.99|2953.9|2942.4|2954.33|2942.83|2953.38|2941.88|32
1734242260000|2024-12-15 05:57:40|2953.98|2942.48|2953.94|2942.44|2954.11|2942.61|2953.9|2942.4|32
1734242270000|2024-12-15 05:57:50|2953.97|2942.47|2951.73|2940.23|2954.07|2942.57|2951.73|2940.23|29
1734242280000|2024-12-15 05:58:00|2952|2940.5|2951.2|2939.7|2952|2940.5|2950.09|2938.59|31
1734242290000|2024-12-15 05:58:10|2951.21|2939.71|2949.07|2937.57|2951.66|2940.16|2949.07|2937.57|33
1734242300000|2024-12-15 05:58:20|2949.05|2937.55|2950.02|2938.52|2950.06|2938.56|2949.05|2937.55|13
1734242310000|2024-12-15 05:58:30|2949.79|2938.29|2948.93|2937.43|2950.23|2938.73|2948.93|2937.43|30
1734242320000|2024-12-15 05:58:40|2948.91|2937.41|2950.05|2938.55|2950.33|2938.83|2948.91|2937.41|28
1734242330000|2024-12-15 05:58:50|2950.03|2938.53|2950.11|2938.61|2950.49|2938.99|2950.03|2938.53|20
1734242340000|2024-12-15 05:59:00|2949.9|2938.4|2950.44|2938.94|2951.09|2939.59|2949.67|2938.17|32
1734242350000|2024-12-15 05:59:10|2950.43|2938.93|2952.77|2941.27|2953.07|2941.57|2950.18|2938.68|31
1734242360000|2024-12-15 05:59:20|2952.74|2941.24|2952.75|2941.25|2952.75|2941.25|2952.29|2940.79|18
1734242370000|2024-12-15 05:59:30|2952.38|2940.88|2951.42|2939.92|2952.38|2940.88|2951.14|2939.64|15
1734242380000|2024-12-15 05:59:40|2951.33|2939.83|2951.15|2939.65|2951.35|2939.85|2951.12|2939.62|25
1734242390000|2024-12-15 05:59:50|2951.27|2939.77|2952.11|2940.61|2952.11|2940.61|2951.13|2939.63|23
1734242400000|2024-12-15 06:00:00|2952.01|2940.51|2953.81|2942.31|2955.16|2943.66|2952.01|2940.51|35
1734242410000|2024-12-15 06:00:10|2953.7|2942.2|2951.73|2940.23|2953.83|2942.33|2951.36|2939.86|26
1734242420000|2024-12-15 06:00:20|2951.65|2940.15|2949.83|2938.33|2951.73|2940.23|2949.83|2938.33|24
1734242430000|2024-12-15 06:00:30|2949.21|2937.71|2947.84|2936.34|2949.21|2937.71|2947.01|2935.51|36
1734242440000|2024-12-15 06:00:40|2947.55|2936.05|2948.12|2936.62|2948.39|2936.89|2947.42|2935.92|27
1734242450000|2024-12-15 06:00:50|2948.22|2936.72|2948.36|2936.86|2949.25|2937.75|2948.21|2936.71|21
1734242460000|2024-12-15 06:01:00|2948.33|2936.83|2946.42|2934.92|2948.33|2936.83|2946.42|2934.92|25
1734242470000|2024-12-15 06:01:10|2946.43|2934.93|2948.23|2936.73|2948.23|2936.73|2946.43|2934.93|30
1734242480000|2024-12-15 06:01:20|2948.75|2937.25|2951.87|2940.37|2951.87|2940.37|2948.75|2937.25|34
1734242490000|2024-12-15 06:01:30|2951.76|2940.26|2952.51|2941.01|2953.4|2941.9|2951.5|2940|32
1734242500000|2024-12-15 06:01:40|2952.52|2941.02|2951.38|2939.88|2952.8|2941.3|2951.38|2939.88|34
1734242510000|2024-12-15 06:01:50|2951.09|2939.59|2949.71|2938.21|2951.09|2939.59|2949.06|2937.56|27
1734242520000|2024-12-15 06:02:00|2949.66|2938.16|2953.79|2942.29|2953.93|2942.43|2949.61|2938.11|33
1734242530000|2024-12-15 06:02:10|2954.11|2942.61|2956.36|2944.86|2957.34|2945.84|2954.11|2942.61|33
1734242540000|2024-12-15 06:02:20|2956.32|2944.82|2960.5|2949|2960.5|2949|2956.14|2944.64|38
1734242550000|2024-12-15 06:02:30|2960.21|2948.71|2962.5|2951|2962.5|2951|2959.86|2948.36|39
1734242560000|2024-12-15 06:02:40|2962.44|2950.94|2962|2950.5|2962.66|2951.16|2960.92|2949.42|36
1734242570000|2024-12-15 06:02:50|2962.03|2950.53|2961.58|2950.08|2962.08|2950.58|2961.23|2949.73|22
1734242580000|2024-12-15 06:03:00|2961.75|2950.25|2961.48|2949.98|2962.34|2950.84|2961.45|2949.95|33
1734242590000|2024-12-15 06:03:10|2961.41|2949.91|2965.4|2953.9|2965.47|2953.97|2961.41|2949.91|36
1734242600000|2024-12-15 06:03:20|2965.46|2953.96|2964.44|2952.94|2965.54|2954.04|2964.44|2952.94|31
1734242610000|2024-12-15 06:03:30|2964.36|2952.86|2968|2956.5|2968|2956.5|2964.36|2952.86|34
1734242620000|2024-12-15 06:03:40|2968.36|2956.86|2970.35|2958.85|2970.35|2958.85|2968.36|2956.86|34
1734242630000|2024-12-15 06:03:50|2970.33|2958.83|2969.85|2958.35|2970.43|2958.93|2969.85|2958.35|35
1734242640000|2024-12-15 06:04:00|2969.97|2958.47|2967.35|2955.85|2969.97|2958.47|2967.34|2955.84|37
1734242650000|2024-12-15 06:04:10|2967.36|2955.86|2969.38|2957.88|2970.08|2958.58|2966.6|2955.1|33
1734242660000|2024-12-15 06:04:20|2969.1|2957.6|2968.54|2957.04|2970.21|2958.71|2968.52|2957.02|31
1734242670000|2024-12-15 06:04:30|2968.69|2957.19|2969.78|2958.28|2969.94|2958.44|2968.66|2957.16|32
1734242680000|2024-12-15 06:04:40|2969.94|2958.44|2970.58|2959.08|2970.59|2959.09|2969.8|2958.3|24
1734242690000|2024-12-15 06:04:50|2970.68|2959.18|2971.78|2960.28|2971.88|2960.38|2970.58|2959.08|20
1734242700000|2024-12-15 06:05:00|2971.72|2960.22|2970.47|2958.97|2971.78|2960.28|2970.47|2958.97|26
1734242710000|2024-12-15 06:05:10|2970.49|2958.99|2970.51|2959.01|2970.63|2959.13|2968.74|2957.24|35
1734242720000|2024-12-15 06:05:20|2970.56|2959.06|2970.6|2959.1|2970.87|2959.37|2969.32|2957.82|30
1734242730000|2024-12-15 06:05:30|2970.61|2959.11|2970.17|2958.67|2971.07|2959.57|2970.17|2958.67|19
1734242740000|2024-12-15 06:05:40|2970.21|2958.71|2969.21|2957.71|2970.21|2958.71|2969.21|2957.71|24
1734242750000|2024-12-15 06:05:50|2969.23|2957.73|2965.5|2954|2969.24|2957.74|2964.92|2953.42|30
1734242760000|2024-12-15 06:06:00|2965.57|2954.07|2968.39|2956.89|2968.39|2956.89|2965.51|2954.01|36
1734242770000|2024-12-15 06:06:10|2968.36|2956.86|2968.42|2956.92|2968.95|2957.45|2968.23|2956.73|36
1734242780000|2024-12-15 06:06:20|2968.84|2957.34|2969.11|2957.61|2969.55|2958.05|2968.65|2957.15|34
1734242790000|2024-12-15 06:06:30|2969.14|2957.64|2968.01|2956.51|2969.14|2957.64|2967.79|2956.29|25
1734242800000|2024-12-15 06:06:40|2968.14|2956.64|2970.04|2958.54|2970.64|2959.14|2968.04|2956.54|34
1734242810000|2024-12-15 06:06:50|2970.05|2958.55|2972.46|2960.96|2972.64|2961.14|2970.05|2958.55|32
1734242820000|2024-12-15 06:07:00|2972.47|2960.97|2971.33|2959.83|2972.48|2960.98|2970.77|2959.27|30
1734242830000|2024-12-15 06:07:10|2971.36|2959.86|2972.84|2961.34|2972.99|2961.49|2971.33|2959.83|21
1734242840000|2024-12-15 06:07:20|2972.89|2961.39|2971.1|2959.6|2972.99|2961.49|2970.72|2959.22|36
1734242850000|2024-12-15 06:07:30|2970.94|2959.44|2970.76|2959.26|2970.94|2959.44|2970.53|2959.03|28
1734242860000|2024-12-15 06:07:40|2970.67|2959.17|2969.39|2957.89|2971.05|2959.55|2968.28|2956.78|37
1734242870000|2024-12-15 06:07:50|2969.35|2957.85|2969.1|2957.6|2969.92|2958.42|2969.04|2957.54|24
1734242880000|2024-12-15 06:08:00|2969.04|2957.54|2962.69|2951.19|2969.22|2957.72|2962.69|2951.19|36
1734242890000|2024-12-15 06:08:10|2962.68|2951.18|2961.86|2950.36|2962.68|2951.18|2961.19|2949.69|39
1734242900000|2024-12-15 06:08:20|2961.7|2950.2|2964.94|2953.44|2965.22|2953.72|2961.14|2949.64|36
1734242910000|2024-12-15 06:08:30|2964.93|2953.43|2966.19|2954.69|2966.24|2954.74|2964.71|2953.21|32
1734242920000|2024-12-15 06:08:40|2966.62|2955.12|2967.91|2956.41|2968.33|2956.83|2966.62|2955.12|33
1734242930000|2024-12-15 06:08:50|2968.35|2956.85|2970.92|2959.42|2971.73|2960.23|2968.35|2956.85|31
1734242940000|2024-12-15 06:09:00|2971.07|2959.57|2971.1|2959.6|2971.19|2959.69|2969.96|2958.46|31
1734242950000|2024-12-15 06:09:10|2971.09|2959.59|2972.33|2960.83|2972.33|2960.83|2970.03|2958.53|33
1734242960000|2024-12-15 06:09:20|2972.78|2961.28|2970.57|2959.07|2973.45|2961.95|2970.57|2959.07|36
1734242970000|2024-12-15 06:09:30|2970.59|2959.09|2969.36|2957.86|2971.1|2959.6|2969.24|2957.74|24
1734242980000|2024-12-15 06:09:40|2969.52|2958.02|2970.11|2958.61|2970.48|2958.98|2969.52|2958.02|32
1734242990000|2024-12-15 06:09:50|2970.04|2958.54|2973.61|2962.11|2973.61|2962.11|2969.38|2957.88|34
1734243000000|2024-12-15 06:10:00|2973.7|2962.2|2972.15|2960.65|2976.47|2964.97|2972.15|2960.65|35
1734243010000|2024-12-15 06:10:10|2971.98|2960.48|2972.16|2960.66|2972.16|2960.66|2970.01|2958.51|39
1734243020000|2024-12-15 06:10:20|2972.14|2960.64|2971.25|2959.75|2973.76|2962.26|2971.25|2959.75|34
1734243030000|2024-12-15 06:10:30|2971.24|2959.74|2970.56|2959.06|2972.37|2960.87|2969.85|2958.35|37
1734243040000|2024-12-15 06:10:40|2970.54|2959.04|2972.28|2960.78|2972.71|2961.21|2970.33|2958.83|35
1734243050000|2024-12-15 06:10:50|2972.31|2960.81|2970.45|2958.95|2972.33|2960.83|2970.45|2958.95|29
1734243060000|2024-12-15 06:11:00|2970.8|2959.3|2970.16|2958.66|2971.09|2959.59|2968.58|2957.08|34
1734243070000|2024-12-15 06:11:10|2970.15|2958.65|2968.11|2956.61|2970.15|2958.65|2967.01|2955.51|34
1734243080000|2024-12-15 06:11:20|2968.02|2956.52|2968.9|2957.4|2970.26|2958.76|2967.82|2956.32|30
1734243090000|2024-12-15 06:11:30|2969.02|2957.52|2968.12|2956.62|2969.26|2957.76|2968.12|2956.62|17
1734243100000|2024-12-15 06:11:40|2968.09|2956.59|2966.87|2955.37|2968.12|2956.62|2966.79|2955.29|26
1734243110000|2024-12-15 06:11:50|2966.79|2955.29|2968.11|2956.61|2968.12|2956.62|2966.79|2955.29|27
1734243120000|2024-12-15 06:12:00|2968.09|2956.59|2969.82|2958.32|2970.03|2958.53|2968.09|2956.59|18
1734243130000|2024-12-15 06:12:10|2969.87|2958.37|2970.11|2958.61|2970.43|2958.93|2969.21|2957.71|34
1734243140000|2024-12-15 06:12:20|2969.72|2958.22|2970.19|2958.69|2970.19|2958.69|2969.7|2958.2|19
1734243150000|2024-12-15 06:12:30|2970.01|2958.51|2968.87|2957.37|2970.01|2958.51|2968.45|2956.95|31
1734243160000|2024-12-15 06:12:40|2968.86|2957.36|2969.84|2958.34|2970.1|2958.6|2968.7|2957.2|28
1734243170000|2024-12-15 06:12:50|2969.83|2958.33|2970.12|2958.62|2971.12|2959.62|2969.81|2958.31|15
1734243180000|2024-12-15 06:13:00|2970.07|2958.57|2970.05|2958.55|2970.19|2958.69|2970|2958.5|18
1734243190000|2024-12-15 06:13:10|2969.76|2958.26|2972.07|2960.57|2972.13|2960.63|2969.18|2957.68|34
1734243200000|2024-12-15 06:13:20|2972.08|2960.58|2970.95|2959.45|2972.13|2960.63|2969.5|2958|37
1734243210000|2024-12-15 06:13:30|2970.5|2959|2969.79|2958.29|2970.72|2959.22|2969.43|2957.93|36
1734243220000|2024-12-15 06:13:40|2970.05|2958.55|2971.47|2959.97|2971.94|2960.44|2969.79|2958.29|33
1734243230000|2024-12-15 06:13:50|2971.56|2960.06|2972.12|2960.62|2972.12|2960.62|2970.63|2959.13|34
1734243240000|2024-12-15 06:14:00|2972.24|2960.74|2969.19|2957.69|2972.24|2960.74|2969.19|2957.69|27
1734243250000|2024-12-15 06:14:10|2968.28|2956.78|2970.32|2958.82|2970.32|2958.82|2968.16|2956.66|32
1734243260000|2024-12-15 06:14:20|2970.88|2959.38|2970.4|2958.9|2971.5|2960|2970.35|2958.85|35
1734243270000|2024-12-15 06:14:30|2970.06|2958.56|2969.78|2958.28|2970.06|2958.56|2969.21|2957.71|33
1734243280000|2024-12-15 06:14:40|2969.77|2958.27|2970.29|2958.79|2970.31|2958.81|2969.73|2958.23|29
1734243290000|2024-12-15 06:14:50|2970.26|2958.76|2971.23|2959.73|2971.51|2960.01|2970.26|2958.76|27
1734243300000|2024-12-15 06:15:00|2971.1|2959.6|2971.51|2960.01|2972.15|2960.65|2970.98|2959.48|39
1734243310000|2024-12-15 06:15:10|2971.57|2960.07|2969.39|2957.89|2971.57|2960.07|2968.36|2956.86|38
1734243320000|2024-12-15 06:15:20|2969.71|2958.21|2971.28|2959.78|2971.7|2960.2|2969.69|2958.19|33
1734243330000|2024-12-15 06:15:30|2971.24|2959.74|2974.07|2962.57|2974.27|2962.77|2971.18|2959.68|37
1734243340000|2024-12-15 06:15:40|2974.11|2962.61|2974.92|2963.42|2975.44|2963.94|2974.07|2962.57|30
1734243350000|2024-12-15 06:15:50|2974.93|2963.43|2971.37|2959.87|2974.93|2963.43|2971.37|2959.87|23
1734243360000|2024-12-15 06:16:00|2971.2|2959.7|2972.21|2960.71|2972.43|2960.93|2971.08|2959.58|37
1734243370000|2024-12-15 06:16:10|2972.24|2960.74|2972.02|2960.52|2972.34|2960.84|2971.02|2959.52|28
1734243380000|2024-12-15 06:16:20|2971.9|2960.4|2969.63|2958.13|2971.92|2960.42|2969.63|2958.13|37
1734243390000|2024-12-15 06:16:30|2969.43|2957.93|2974.29|2962.79|2974.29|2962.79|2969.43|2957.93|39
1734243400000|2024-12-15 06:16:40|2974.45|2962.95|2978.65|2967.15|2978.65|2967.15|2974.11|2962.61|35
1734243410000|2024-12-15 06:16:50|2979.2|2967.7|2978.21|2966.71|2980.16|2968.66|2977.95|2966.45|34
1734243420000|2024-12-15 06:17:00|2978.15|2966.65|2976.15|2964.65|2979.13|2967.63|2976.12|2964.62|34
1734243430000|2024-12-15 06:17:10|2975.64|2964.14|2972.48|2960.98|2975.64|2964.14|2971.95|2960.45|38
1734243440000|2024-12-15 06:17:20|2972.49|2960.99|2974.12|2962.62|2975.16|2963.66|2972.49|2960.99|32
1734243450000|2024-12-15 06:17:30|2974.13|2962.63|2975.64|2964.14|2976.03|2964.53|2974.13|2962.63|31
1734243460000|2024-12-15 06:17:40|2975.72|2964.22|2974.41|2962.91|2977.08|2965.58|2974.15|2962.65|36
1734243470000|2024-12-15 06:17:50|2974.17|2962.67|2975.77|2964.27|2975.9|2964.4|2973.84|2962.34|34
1734243480000|2024-12-15 06:18:00|2975.84|2964.34|2979.78|2968.28|2980.26|2968.76|2975.39|2963.89|34
1734243490000|2024-12-15 06:18:10|2979.38|2967.88|2977.71|2966.21|2980.2|2968.7|2977.71|2966.21|36
1734243500000|2024-12-15 06:18:20|2977.45|2965.95|2975.53|2964.03|2977.82|2966.32|2975.53|2964.03|35
1734243510000|2024-12-15 06:18:30|2975.25|2963.75|2975.05|2963.55|2975.37|2963.87|2974.33|2962.83|14
1734243520000|2024-12-15 06:18:40|2974.99|2963.49|2979.05|2967.55|2979.05|2967.55|2974.97|2963.47|35
1734243530000|2024-12-15 06:18:50|2978.95|2967.45|2980.75|2969.25|2981.04|2969.54|2978.95|2967.45|33
1734243540000|2024-12-15 06:19:00|2980.65|2969.15|2976.36|2964.86|2980.75|2969.25|2976.36|2964.86|36
1734243550000|2024-12-15 06:19:10|2976.32|2964.82|2977.82|2966.32|2978.54|2967.04|2975.73|2964.23|35
1734243560000|2024-12-15 06:19:20|2977.4|2965.9|2977|2965.5|2977.4|2965.9|2975.78|2964.28|34
1734243570000|2024-12-15 06:19:30|2976.86|2965.36|2973.9|2962.4|2976.88|2965.38|2973.7|2962.2|27
1734243580000|2024-12-15 06:19:40|2973.82|2962.32|2973.98|2962.48|2974.01|2962.51|2972.83|2961.33|34
1734243590000|2024-12-15 06:19:50|2974.01|2962.51|2974.6|2963.1|2974.92|2963.42|2973.93|2962.43|25
1734243600000|2024-12-15 06:20:00|2974.39|2962.89|2974.81|2963.31|2975.94|2964.44|2974.17|2962.67|35
1734243610000|2024-12-15 06:20:10|2974.39|2962.89|2973.28|2961.78|2974.64|2963.14|2973.1|2961.6|27
1734243620000|2024-12-15 06:20:20|2973.7|2962.2|2971.66|2960.16|2974.09|2962.59|2971.08|2959.58|34
1734243630000|2024-12-15 06:20:30|2972|2960.5|2971.48|2959.98|2973.09|2961.59|2971.28|2959.78|29
1734243640000|2024-12-15 06:20:40|2971.53|2960.03|2971.59|2960.09|2971.85|2960.35|2971.35|2959.85|35
1734243650000|2024-12-15 06:20:50|2971.65|2960.15|2971.58|2960.08|2971.84|2960.34|2971.37|2959.87|21
1734243660000|2024-12-15 06:21:00|2971.56|2960.06|2972.07|2960.57|2972.45|2960.95|2971.34|2959.84|33
1734243670000|2024-12-15 06:21:10|2971.86|2960.36|2970.79|2959.29|2972.21|2960.71|2970.79|2959.29|33
1734243680000|2024-12-15 06:21:20|2970.57|2959.07|2966.95|2955.45|2971.05|2959.55|2966.95|2955.45|20
1734243690000|2024-12-15 06:21:30|2966.52|2955.02|2967.26|2955.76|2967.7|2956.2|2966.52|2955.02|25
1734243700000|2024-12-15 06:21:40|2967.63|2956.13|2968|2956.5|2968.89|2957.39|2967.57|2956.07|37
1734243710000|2024-12-15 06:21:50|2967.99|2956.49|2971.67|2960.17|2971.81|2960.31|2967.74|2956.24|33
1734243720000|2024-12-15 06:22:00|2971.72|2960.22|2972.13|2960.63|2972.72|2961.22|2971.69|2960.19|35
1734243730000|2024-12-15 06:22:10|2972.14|2960.64|2975.51|2964.01|2975.94|2964.44|2972.1|2960.6|31
1734243740000|2024-12-15 06:22:20|2975.53|2964.03|2975.03|2963.53|2976.09|2964.59|2974.97|2963.47|29
1734243750000|2024-12-15 06:22:30|2974.78|2963.28|2975.11|2963.61|2975.11|2963.61|2973.74|2962.24|30
1734243760000|2024-12-15 06:22:40|2975.44|2963.94|2977.94|2966.44|2977.95|2966.45|2975.44|2963.94|33
1734243770000|2024-12-15 06:22:50|2977.88|2966.38|2980.34|2968.84|2980.6|2969.1|2977.84|2966.34|32
1734243780000|2024-12-15 06:23:00|2980.33|2968.83|2977.72|2966.22|2980.48|2968.98|2977.7|2966.2|32
1734243790000|2024-12-15 06:23:10|2977.56|2966.06|2978.68|2967.18|2978.68|2967.18|2975.58|2964.08|33
1734243800000|2024-12-15 06:23:20|2978.55|2967.05|2979.77|2968.27|2980.35|2968.85|2978.55|2967.05|31
1734243810000|2024-12-15 06:23:30|2979.93|2968.43|2980.43|2968.93|2980.43|2968.93|2979.42|2967.92|35
1734243820000|2024-12-15 06:23:40|2980.45|2968.95|2981.08|2969.58|2981.29|2969.79|2980.37|2968.87|31
1734243830000|2024-12-15 06:23:50|2981.05|2969.55|2980.71|2969.21|2981.4|2969.9|2980.57|2969.07|33
1734243840000|2024-12-15 06:24:00|2980.61|2969.11|2982|2970.5|2982.29|2970.79|2980.3|2968.8|29
1734243850000|2024-12-15 06:24:10|2982.07|2970.57|2982.96|2971.46|2982.96|2971.46|2981.99|2970.49|21
1734243860000|2024-12-15 06:24:20|2983.02|2971.52|2987.77|2976.27|2988.01|2976.51|2983.02|2971.52|30
1734243870000|2024-12-15 06:24:30|2987.73|2976.23|2986.35|2974.85|2987.73|2976.23|2985.74|2974.24|33
1734243880000|2024-12-15 06:24:40|2986.54|2975.04|2985.48|2973.98|2986.54|2975.04|2985.33|2973.83|33
1734243890000|2024-12-15 06:24:50|2985.4|2973.9|2984.82|2973.32|2985.49|2973.99|2984.17|2972.67|30
1734243900000|2024-12-15 06:25:00|2984.79|2973.29|2984.2|2972.7|2984.8|2973.3|2982.59|2971.09|40
1734243910000|2024-12-15 06:25:10|2984.17|2972.67|2983.46|2971.96|2984.39|2972.89|2983.18|2971.68|32
1734243920000|2024-12-15 06:25:20|2983.45|2971.95|2983.46|2971.96|2984.08|2972.58|2983.24|2971.74|32
1734243930000|2024-12-15 06:25:30|2983.41|2971.91|2979.42|2967.92|2983.41|2971.91|2979.23|2967.73|31
1734243940000|2024-12-15 06:25:40|2979.35|2967.85|2978.24|2966.74|2979.35|2967.85|2977.18|2965.68|31
1734243950000|2024-12-15 06:25:50|2978.17|2966.67|2977.65|2966.15|2978.24|2966.74|2977.14|2965.64|27
1734243960000|2024-12-15 06:26:00|2977.93|2966.43|2983.13|2971.63|2983.22|2971.72|2977.93|2966.43|37
1734243970000|2024-12-15 06:26:10|2983.04|2971.54|2982.08|2970.58|2983.71|2972.21|2981.97|2970.47|28
1734243980000|2024-12-15 06:26:20|2982.06|2970.56|2983.07|2971.57|2983.12|2971.62|2981.97|2970.47|26
1734243990000|2024-12-15 06:26:30|2983.28|2971.78|2983.11|2971.61|2984.97|2973.47|2983.11|2971.61|32
1734244000000|2024-12-15 06:26:40|2983.08|2971.58|2984.38|2972.88|2984.38|2972.88|2982.41|2970.91|35
1734244010000|2024-12-15 06:26:50|2984.31|2972.81|2981.13|2969.63|2984.33|2972.83|2981.07|2969.57|32
1734244020000|2024-12-15 06:27:00|2981.1|2969.6|2982.06|2970.56|2983.11|2971.61|2981.08|2969.58|36
1734244030000|2024-12-15 06:27:10|2982.15|2970.65|2981.87|2970.37|2982.37|2970.87|2981.54|2970.04|31
1734244040000|2024-12-15 06:27:20|2981.81|2970.31|2979.23|2967.73|2981.92|2970.42|2979.19|2967.69|26
1734244050000|2024-12-15 06:27:30|2979.22|2967.72|2978.83|2967.33|2979.22|2967.72|2977.21|2965.71|21
1734244060000|2024-12-15 06:27:40|2979.03|2967.53|2979.23|2967.73|2980.17|2968.67|2978.98|2967.48|36
1734244070000|2024-12-15 06:27:50|2979.29|2967.79|2979.17|2967.67|2980.17|2968.67|2979.17|2967.67|26
1734244080000|2024-12-15 06:28:00|2979.19|2967.69|2979.98|2968.48|2980.89|2969.39|2979.15|2967.65|26
1734244090000|2024-12-15 06:28:10|2979.93|2968.43|2977.18|2965.68|2979.98|2968.48|2977.16|2965.66|24
1734244100000|2024-12-15 06:28:20|2977.25|2965.75|2974.3|2962.8|2977.25|2965.75|2974.3|2962.8|29
1734244110000|2024-12-15 06:28:30|2974.31|2962.81|2977.82|2966.32|2977.82|2966.32|2974.31|2962.81|32
1734244120000|2024-12-15 06:28:40|2978.27|2966.77|2977.61|2966.11|2979.43|2967.93|2977.4|2965.9|23
1734244130000|2024-12-15 06:28:50|2977.79|2966.29|2976.64|2965.14|2978.13|2966.63|2976.56|2965.06|32
1734244140000|2024-12-15 06:29:00|2976.6|2965.1|2979.71|2968.21|2980.09|2968.59|2976.6|2965.1|34
1734244150000|2024-12-15 06:29:10|2979.9|2968.4|2977.32|2965.82|2979.9|2968.4|2977.17|2965.67|31
1734244160000|2024-12-15 06:29:20|2977.25|2965.75|2977.28|2965.78|2977.56|2966.06|2976.8|2965.3|25
1734244170000|2024-12-15 06:29:30|2977.25|2965.75|2977.62|2966.12|2977.94|2966.44|2977.25|2965.75|23
1734244180000|2024-12-15 06:29:40|2977.39|2965.89|2975.9|2964.4|2977.59|2966.09|2975.9|2964.4|31
1734244190000|2024-12-15 06:29:50|2975.37|2963.87|2974.39|2962.89|2975.37|2963.87|2974.32|2962.82|25
1734244200000|2024-12-15 06:30:00|2974.31|2962.81|2974.04|2962.54|2974.91|2963.41|2972.87|2961.37|36
1734244210000|2024-12-15 06:30:10|2974.05|2962.55|2976.19|2964.69|2976.61|2965.11|2974.05|2962.55|32
1734244220000|2024-12-15 06:30:20|2976.05|2964.55|2974.06|2962.56|2976.61|2965.11|2974.06|2962.56|34
1734244230000|2024-12-15 06:30:30|2974.07|2962.57|2973.28|2961.78|2974.07|2962.57|2973.26|2961.76|17
1734244240000|2024-12-15 06:30:40|2973.53|2962.03|2972.91|2961.41|2973.98|2962.48|2972.91|2961.41|14
1734244250000|2024-12-15 06:30:50|2972.76|2961.26|2970.12|2958.62|2972.76|2961.26|2969.94|2958.44|25
1734244260000|2024-12-15 06:31:00|2970.06|2958.56|2969.61|2958.11|2970.06|2958.56|2967.96|2956.46|20
1734244270000|2024-12-15 06:31:10|2969.68|2958.18|2971.01|2959.51|2971.36|2959.86|2969.57|2958.07|35
1734244280000|2024-12-15 06:31:20|2971.02|2959.52|2972.38|2960.88|2972.38|2960.88|2970.01|2958.51|38
1734244290000|2024-12-15 06:31:30|2972.41|2960.91|2972.21|2960.71|2972.69|2961.19|2972.21|2960.71|24
1734244300000|2024-12-15 06:31:40|2972.26|2960.76|2973.24|2961.74|2973.35|2961.85|2972.23|2960.73|16
1734244310000|2024-12-15 06:31:50|2973.25|2961.75|2971.78|2960.28|2973.62|2962.12|2971.78|2960.28|28
1734244320000|2024-12-15 06:32:00|2971.81|2960.31|2973.62|2962.12|2974.36|2962.86|2971.79|2960.29|33
1734244330000|2024-12-15 06:32:10|2973.65|2962.15|2971.96|2960.46|2973.65|2962.15|2971.96|2960.46|10
1734244340000|2024-12-15 06:32:20|2971.95|2960.45|2970.06|2958.56|2971.96|2960.46|2969.78|2958.28|29
1734244350000|2024-12-15 06:32:30|2970.11|2958.61|2968.92|2957.42|2970.34|2958.84|2968.92|2957.42|31
1734244360000|2024-12-15 06:32:40|2968.35|2956.85|2969.62|2958.12|2970.36|2958.86|2968.31|2956.81|36
1734244370000|2024-12-15 06:32:50|2969.54|2958.04|2967.21|2955.71|2969.58|2958.08|2967.19|2955.69|30
1734244380000|2024-12-15 06:33:00|2967.19|2955.69|2971.65|2960.15|2971.65|2960.15|2967.05|2955.55|37
1734244390000|2024-12-15 06:33:10|2971.83|2960.33|2970.83|2959.33|2972.19|2960.69|2970.3|2958.8|32
1734244400000|2024-12-15 06:33:20|2970.9|2959.4|2970.6|2959.1|2971.84|2960.34|2970.33|2958.83|37
1734244410000|2024-12-15 06:33:30|2970.89|2959.39|2969.87|2958.37|2972.03|2960.53|2969.87|2958.37|32
1734244420000|2024-12-15 06:33:40|2969.6|2958.1|2969.63|2958.13|2969.92|2958.42|2969.45|2957.95|21
1734244430000|2024-12-15 06:33:50|2969.69|2958.19|2970.41|2958.91|2970.86|2959.36|2968.76|2957.26|28
1734244440000|2024-12-15 06:34:00|2970.42|2958.92|2968.19|2956.69|2970.46|2958.96|2968.19|2956.69|18
1734244450000|2024-12-15 06:34:10|2968.06|2956.56|2967.21|2955.71|2968.06|2956.56|2967.2|2955.7|25
1734244460000|2024-12-15 06:34:20|2967.4|2955.9|2968.08|2956.58|2969.07|2957.57|2967.4|2955.9|31
1734244470000|2024-12-15 06:34:30|2968.04|2956.54|2967.12|2955.62|2968.04|2956.54|2966.77|2955.27|28
1734244480000|2024-12-15 06:34:40|2967.09|2955.59|2967.89|2956.39|2967.89|2956.39|2966.87|2955.37|17
1734244490000|2024-12-15 06:34:50|2967.67|2956.17|2967.64|2956.14|2967.8|2956.3|2967.43|2955.93|23
1734244500000|2024-12-15 06:35:00|2967.68|2956.18|2966.84|2955.34|2968.54|2957.04|2966.81|2955.31|30
1734244510000|2024-12-15 06:35:10|2966.78|2955.28|2964.05|2952.55|2966.78|2955.28|2964.02|2952.52|27
1734244520000|2024-12-15 06:35:20|2964.02|2952.52|2965.28|2953.78|2965.92|2954.42|2964.02|2952.52|29
1734244530000|2024-12-15 06:35:30|2965.15|2953.65|2964.63|2953.13|2965.23|2953.73|2964.52|2953.02|25
1734244540000|2024-12-15 06:35:40|2964.62|2953.12|2963.03|2951.53|2964.62|2953.12|2962.68|2951.18|23
1734244550000|2024-12-15 06:35:50|2962.86|2951.36|2962.76|2951.26|2962.99|2951.49|2962.31|2950.81|28
1734244560000|2024-12-15 06:36:00|2962.71|2951.21|2962.61|2951.11|2964.58|2953.08|2962.61|2951.11|36
1734244570000|2024-12-15 06:36:10|2962.31|2950.81|2959.98|2948.48|2962.46|2950.96|2959.96|2948.46|27
1734244580000|2024-12-15 06:36:20|2959.73|2948.23|2961.63|2950.13|2961.74|2950.24|2959.09|2947.59|34
1734244590000|2024-12-15 06:36:30|2961.64|2950.14|2961.34|2949.84|2962.45|2950.95|2961.16|2949.66|35
1734244600000|2024-12-15 06:36:40|2960.88|2949.38|2960.38|2948.88|2960.88|2949.38|2959.27|2947.77|34
1734244610000|2024-12-15 06:36:50|2960.39|2948.89|2960.12|2948.62|2961.74|2950.24|2960.12|2948.62|30
1734244620000|2024-12-15 06:37:00|2960.17|2948.67|2957.13|2945.63|2960.17|2948.67|2956.76|2945.26|29
1734244630000|2024-12-15 06:37:10|2957.53|2946.03|2956.81|2945.31|2958.05|2946.55|2956.42|2944.92|33
1734244640000|2024-12-15 06:37:20|2956.61|2945.11|2962.27|2950.77|2962.3|2950.8|2956.61|2945.11|27
1734244650000|2024-12-15 06:37:30|2962.61|2951.11|2960.8|2949.3|2963.22|2951.72|2960.8|2949.3|28
1734244660000|2024-12-15 06:37:40|2960.07|2948.57|2959.97|2948.47|2960.23|2948.73|2959.44|2947.94|34
1734244670000|2024-12-15 06:37:50|2959.6|2948.1|2959.12|2947.62|2959.61|2948.11|2959.05|2947.55|24
1734244680000|2024-12-15 06:38:00|2959.05|2947.55|2957.87|2946.37|2959.05|2947.55|2957.11|2945.61|35
1734244690000|2024-12-15 06:38:10|2957.94|2946.44|2963.02|2951.52|2963.32|2951.82|2957.85|2946.35|35
1734244700000|2024-12-15 06:38:20|2963.01|2951.51|2964.94|2953.44|2965.04|2953.54|2962.98|2951.48|33
1734244710000|2024-12-15 06:38:30|2964.95|2953.45|2964.03|2952.53|2965.1|2953.6|2964.03|2952.53|27
1734244720000|2024-12-15 06:38:40|2964.12|2952.62|2962.08|2950.58|2964.12|2952.62|2962.03|2950.53|28
1734244730000|2024-12-15 06:38:50|2962.09|2950.59|2964.44|2952.94|2964.72|2953.22|2962.09|2950.59|27
1734244740000|2024-12-15 06:39:00|2964.45|2952.95|2962.65|2951.15|2964.99|2953.49|2962.65|2951.15|29
1734244750000|2024-12-15 06:39:10|2962.97|2951.47|2959.46|2947.96|2962.97|2951.47|2959.41|2947.91|30
1734244760000|2024-12-15 06:39:20|2959.19|2947.69|2959.98|2948.48|2960.09|2948.59|2959.19|2947.69|21
1734244770000|2024-12-15 06:39:30|2959.92|2948.42|2958.18|2946.68|2959.92|2948.42|2958.18|2946.68|22
1734244780000|2024-12-15 06:39:40|2957.93|2946.43|2957.48|2945.98|2958.16|2946.66|2957.42|2945.92|19
1734244790000|2024-12-15 06:39:50|2957.5|2946|2954.93|2943.43|2957.77|2946.27|2954.89|2943.39|29
1734244800000|2024-12-15 06:40:00|2954.89|2943.39|2952.84|2941.34|2954.89|2943.39|2951.98|2940.48|33
1734244810000|2024-12-15 06:40:10|2952.85|2941.35|2951.52|2940.02|2952.89|2941.39|2951.44|2939.94|28
1734244820000|2024-12-15 06:40:20|2951.44|2939.94|2950.83|2939.33|2951.52|2940.02|2950.83|2939.33|31
1734244830000|2024-12-15 06:40:30|2951.06|2939.56|2951.28|2939.78|2952.4|2940.9|2950.83|2939.33|31
1734244840000|2024-12-15 06:40:40|2951.32|2939.82|2950.75|2939.25|2951.32|2939.82|2950.72|2939.22|24
1734244850000|2024-12-15 06:40:50|2950.72|2939.22|2949.1|2937.6|2950.78|2939.28|2949.1|2937.6|30
1734244860000|2024-12-15 06:41:00|2949.18|2937.68|2949.74|2938.24|2949.79|2938.29|2947.96|2936.46|31
1734244870000|2024-12-15 06:41:10|2950.06|2938.56|2949.34|2937.84|2950.23|2938.73|2949.06|2937.56|35
1734244880000|2024-12-15 06:41:20|2949.22|2937.72|2950.41|2938.91|2950.41|2938.91|2948.67|2937.17|37
1734244890000|2024-12-15 06:41:30|2950.37|2938.87|2949.84|2938.34|2951.16|2939.66|2949.84|2938.34|32
1734244900000|2024-12-15 06:41:40|2949.86|2938.36|2949.79|2938.29|2950.63|2939.13|2949.79|2938.29|28
1734244910000|2024-12-15 06:41:50|2949.78|2938.28|2948.01|2936.51|2949.78|2938.28|2948.01|2936.51|33
1734244920000|2024-12-15 06:42:00|2947.9|2936.4|2947.01|2935.51|2947.92|2936.42|2946.68|2935.18|28
1734244930000|2024-12-15 06:42:10|2946.96|2935.46|2945.03|2933.53|2946.96|2935.46|2944.88|2933.38|33
1734244940000|2024-12-15 06:42:20|2945|2933.5|2946.68|2935.18|2946.82|2935.32|2945|2933.5|33
1734244950000|2024-12-15 06:42:30|2946.62|2935.12|2948.74|2937.24|2948.74|2937.24|2946.58|2935.08|33
1734244960000|2024-12-15 06:42:40|2948.71|2937.21|2951.64|2940.14|2951.64|2940.14|2948.71|2937.21|34
1734244970000|2024-12-15 06:42:50|2951.58|2940.08|2951.66|2940.16|2951.78|2940.28|2951.09|2939.59|30
1734244980000|2024-12-15 06:43:00|2951.67|2940.17|2952.59|2941.09|2953.47|2941.97|2950.88|2939.38|35
1734244990000|2024-12-15 06:43:10|2952.52|2941.02|2953.14|2941.64|2953.58|2942.08|2951.4|2939.9|33
1734245000000|2024-12-15 06:43:20|2953.16|2941.66|2952.58|2941.08|2953.16|2941.66|2952.58|2941.08|23
1734245010000|2024-12-15 06:43:30|2952.68|2941.18|2951.08|2939.58|2952.68|2941.18|2951.08|2939.58|29
1734245020000|2024-12-15 06:43:40|2951.11|2939.61|2950.93|2939.43|2951.24|2939.74|2950.1|2938.6|36
1734245030000|2024-12-15 06:43:50|2950.91|2939.41|2952.04|2940.54|2952.31|2940.81|2950.72|2939.22|34
1734245040000|2024-12-15 06:44:00|2952.05|2940.55|2951.08|2939.58|2952.11|2940.61|2951.05|2939.55|38
1734245050000|2024-12-15 06:44:10|2951.04|2939.54|2948.7|2937.2|2951.04|2939.54|2948.7|2937.2|31
1734245060000|2024-12-15 06:44:20|2948.61|2937.11|2947.43|2935.93|2948.7|2937.2|2947.36|2935.86|36
1734245070000|2024-12-15 06:44:30|2947.86|2936.36|2948.93|2937.43|2949.35|2937.85|2947.86|2936.36|29
1734245080000|2024-12-15 06:44:40|2948.83|2937.33|2948.74|2937.24|2948.99|2937.49|2948.73|2937.23|22
1734245090000|2024-12-15 06:44:50|2948.65|2937.15|2948.7|2937.2|2948.81|2937.31|2948|2936.5|24
1734245100000|2024-12-15 06:45:00|2949.03|2937.53|2950.79|2939.29|2951.32|2939.82|2949.03|2937.53|36
1734245110000|2024-12-15 06:45:10|2951.1|2939.6|2953.37|2941.87|2953.37|2941.87|2951.1|2939.6|37
1734245120000|2024-12-15 06:45:20|2953.35|2941.85|2952.84|2941.34|2953.73|2942.23|2952.84|2941.34|32
1734245130000|2024-12-15 06:45:30|2952.88|2941.38|2950.96|2939.46|2952.92|2941.42|2950.91|2939.41|26
1734245140000|2024-12-15 06:45:40|2950.98|2939.48|2952.58|2941.08|2952.59|2941.09|2950.74|2939.24|32
1734245150000|2024-12-15 06:45:50|2952.29|2940.79|2950.06|2938.56|2952.29|2940.79|2949.9|2938.4|24
1734245160000|2024-12-15 06:46:00|2950.02|2938.52|2947.81|2936.31|2950.08|2938.58|2947.81|2936.31|33
1734245170000|2024-12-15 06:46:10|2947.78|2936.28|2948.93|2937.43|2949.24|2937.74|2947.78|2936.28|33
1734245180000|2024-12-15 06:46:20|2948.82|2937.32|2949.32|2937.82|2949.38|2937.88|2948.5|2937|26
1734245190000|2024-12-15 06:46:30|2949.33|2937.83|2951.16|2939.66|2951.16|2939.66|2949.33|2937.83|26
1734245200000|2024-12-15 06:46:40|2951.57|2940.07|2951.88|2940.38|2952.43|2940.93|2951.52|2940.02|31
1734245210000|2024-12-15 06:46:50|2951.92|2940.42|2951.09|2939.59|2951.99|2940.49|2951.09|2939.59|24
1734245220000|2024-12-15 06:47:00|2950.98|2939.48|2950.7|2939.2|2950.98|2939.48|2950|2938.5|33
1734245230000|2024-12-15 06:47:10|2950.87|2939.37|2948.77|2937.27|2950.89|2939.39|2948.77|2937.27|28
1734245240000|2024-12-15 06:47:20|2948.75|2937.25|2946.68|2935.18|2948.75|2937.25|2946.66|2935.16|32
1734245250000|2024-12-15 06:47:30|2946.67|2935.17|2946.66|2935.16|2946.67|2935.17|2945.11|2933.61|30
1734245260000|2024-12-15 06:47:40|2946.5|2935|2946.48|2934.98|2946.88|2935.38|2946.31|2934.81|33
1734245270000|2024-12-15 06:47:50|2946.65|2935.15|2945.48|2933.98|2946.65|2935.15|2945.48|2933.98|25
1734245280000|2024-12-15 06:48:00|2945.36|2933.86|2942.06|2930.56|2945.39|2933.89|2942.06|2930.56|22
1734245290000|2024-12-15 06:48:10|2942.1|2930.6|2940.35|2928.85|2942.15|2930.65|2940.03|2928.53|29
1734245300000|2024-12-15 06:48:20|2940.51|2929.01|2943.62|2932.12|2943.62|2932.12|2940.17|2928.67|37
1734245310000|2024-12-15 06:48:30|2943.59|2932.09|2944.3|2932.8|2944.3|2932.8|2943.59|2932.09|27
1734245320000|2024-12-15 06:48:40|2944.34|2932.84|2943.31|2931.81|2944.55|2933.05|2943.27|2931.77|36
1734245330000|2024-12-15 06:48:50|2943.28|2931.78|2942.87|2931.37|2943.31|2931.81|2942.81|2931.31|27
1734245340000|2024-12-15 06:49:00|2942.91|2931.41|2944.68|2933.18|2944.96|2933.46|2942.6|2931.1|30
1734245350000|2024-12-15 06:49:10|2944.72|2933.22|2943.22|2931.72|2944.72|2933.22|2943.22|2931.72|29
1734245360000|2024-12-15 06:49:20|2943.25|2931.75|2943.98|2932.48|2944.2|2932.7|2943.18|2931.68|25
1734245370000|2024-12-15 06:49:30|2944.2|2932.7|2943.88|2932.38|2944.24|2932.74|2943.53|2932.03|28
1734245380000|2024-12-15 06:49:40|2943.87|2932.37|2943.76|2932.26|2943.87|2932.37|2942.09|2930.59|24
1734245390000|2024-12-15 06:49:50|2943.73|2932.23|2946.44|2934.94|2946.44|2934.94|2943.68|2932.18|27
1734245400000|2024-12-15 06:50:00|2946.34|2934.84|2945.61|2934.11|2946.72|2935.22|2945.61|2934.11|34
1734245410000|2024-12-15 06:50:10|2945.74|2934.24|2945.5|2934|2945.82|2934.32|2943.94|2932.44|31
1734245420000|2024-12-15 06:50:20|2945.35|2933.85|2944.14|2932.64|2945.35|2933.85|2943.96|2932.46|32
1734245430000|2024-12-15 06:50:30|2944.07|2932.57|2942.93|2931.43|2944.07|2932.57|2942.93|2931.43|27
1734245440000|2024-12-15 06:50:40|2942.9|2931.4|2941.79|2930.29|2942.9|2931.4|2941.7|2930.2|32
1734245450000|2024-12-15 06:50:50|2941.38|2929.88|2942.61|2931.11|2942.61|2931.11|2940.17|2928.67|33
1734245460000|2024-12-15 06:51:00|2942.68|2931.18|2942.25|2930.75|2942.7|2931.2|2942.15|2930.65|35
1734245470000|2024-12-15 06:51:10|2942.29|2930.79|2943.11|2931.61|2943.18|2931.68|2941.83|2930.33|34
1734245480000|2024-12-15 06:51:20|2942.98|2931.48|2942.31|2930.81|2943.18|2931.68|2942.31|2930.81|30
1734245490000|2024-12-15 06:51:30|2942.23|2930.73|2941.79|2930.29|2942.23|2930.73|2941.74|2930.24|17
1734245500000|2024-12-15 06:51:40|2941.74|2930.24|2939.69|2928.19|2941.81|2930.31|2939.69|2928.19|29
1734245510000|2024-12-15 06:51:50|2939.67|2928.17|2939.5|2928|2939.87|2928.37|2939.18|2927.68|21
1734245520000|2024-12-15 06:52:00|2939.49|2927.99|2938.81|2927.31|2939.7|2928.2|2938.8|2927.3|23
1734245530000|2024-12-15 06:52:10|2938.8|2927.3|2938.34|2926.84|2939.16|2927.66|2938.34|2926.84|25
1734245540000|2024-12-15 06:52:20|2938.23|2926.73|2937.31|2925.81|2938.23|2926.73|2937.31|2925.81|22
1734245550000|2024-12-15 06:52:30|2937.28|2925.78|2938.26|2926.76|2938.29|2926.79|2937.18|2925.68|32
1734245560000|2024-12-15 06:52:40|2938.27|2926.77|2938.72|2927.22|2938.93|2927.43|2938.23|2926.73|33
1734245570000|2024-12-15 06:52:50|2938.69|2927.19|2939.13|2927.63|2939.18|2927.68|2937.63|2926.13|21
1734245580000|2024-12-15 06:53:00|2939.27|2927.77|2938.53|2927.03|2939.6|2928.1|2938.48|2926.98|30
1734245590000|2024-12-15 06:53:10|2938.44|2926.94|2937.77|2926.27|2938.46|2926.96|2937.74|2926.24|19
1734245600000|2024-12-15 06:53:20|2937.8|2926.3|2937.69|2926.19|2937.87|2926.37|2937.58|2926.08|16
1734245610000|2024-12-15 06:53:30|2937.73|2926.23|2937.68|2926.18|2937.73|2926.23|2936.76|2925.26|17
1734245620000|2024-12-15 06:53:40|2937.87|2926.37|2945.95|2934.45|2946.3|2934.8|2937.87|2926.37|36
1734245630000|2024-12-15 06:53:50|2945.89|2934.39|2944.82|2933.32|2946.4|2934.9|2944.75|2933.25|30
1734245640000|2024-12-15 06:54:00|2944.83|2933.33|2942.81|2931.31|2944.83|2933.33|2942.81|2931.31|29
1734245650000|2024-12-15 06:54:10|2942.82|2931.32|2941.01|2929.51|2943.35|2931.85|2940.95|2929.45|35
1734245660000|2024-12-15 06:54:20|2940.85|2929.35|2941.73|2930.23|2942.83|2931.33|2940.85|2929.35|35
1734245670000|2024-12-15 06:54:30|2941.71|2930.21|2941.27|2929.77|2941.76|2930.26|2941.07|2929.57|32
1734245680000|2024-12-15 06:54:40|2941.25|2929.75|2941.91|2930.41|2942.78|2931.28|2941.18|2929.68|18
1734245690000|2024-12-15 06:54:50|2941.97|2930.47|2942.4|2930.9|2942.49|2930.99|2941.45|2929.95|15
1734245700000|2024-12-15 06:55:00|2942.36|2930.86|2946.54|2935.04|2946.54|2935.04|2941.77|2930.27|38
1734245710000|2024-12-15 06:55:10|2946.51|2935.01|2949.17|2937.67|2949.17|2937.67|2946.47|2934.97|33
1734245720000|2024-12-15 06:55:20|2949.69|2938.19|2950.99|2939.49|2951.03|2939.53|2949.27|2937.77|35
1734245730000|2024-12-15 06:55:30|2950.89|2939.39|2951.76|2940.26|2952.22|2940.72|2950.26|2938.76|34
1734245740000|2024-12-15 06:55:40|2951.28|2939.78|2950.13|2938.63|2951.28|2939.78|2950.13|2938.63|32
1734245750000|2024-12-15 06:55:50|2949.85|2938.35|2950.01|2938.51|2950.01|2938.51|2947.28|2935.78|35
1734245760000|2024-12-15 06:56:00|2949.47|2937.97|2946.11|2934.61|2949.47|2937.97|2946.11|2934.61|34
1734245770000|2024-12-15 06:56:10|2945.84|2934.34|2943.91|2932.41|2945.84|2934.34|2943.12|2931.62|31
1734245780000|2024-12-15 06:56:20|2944.27|2932.77|2943.16|2931.66|2944.48|2932.98|2943.16|2931.66|28
1734245790000|2024-12-15 06:56:30|2943.43|2931.93|2942|2930.5|2943.91|2932.41|2941.34|2929.84|34
1734245800000|2024-12-15 06:56:40|2941.74|2930.24|2941.03|2929.53|2941.91|2930.41|2941.03|2929.53|30
1734245810000|2024-12-15 06:56:50|2940.8|2929.3|2940.25|2928.75|2941.39|2929.89|2940.25|2928.75|30
1734245820000|2024-12-15 06:57:00|2940.39|2928.89|2943.8|2932.3|2945.05|2933.55|2940.14|2928.64|37
1734245830000|2024-12-15 06:57:10|2943.9|2932.4|2944.16|2932.66|2944.16|2932.66|2943|2931.5|34
1734245840000|2024-12-15 06:57:20|2944.26|2932.76|2943.83|2932.33|2944.52|2933.02|2943.56|2932.06|32
1734245850000|2024-12-15 06:57:30|2943.73|2932.23|2945.87|2934.37|2947.25|2935.75|2943.73|2932.23|36
1734245860000|2024-12-15 06:57:40|2945.83|2934.33|2944.05|2932.55|2945.83|2934.33|2944.05|2932.55|35
1734245870000|2024-12-15 06:57:50|2944.23|2932.73|2945.88|2934.38|2945.88|2934.38|2943.89|2932.39|30
1734245880000|2024-12-15 06:58:00|2945.96|2934.46|2944.19|2932.69|2946.44|2934.94|2943.93|2932.43|37
1734245890000|2024-12-15 06:58:10|2943.91|2932.41|2943.02|2931.52|2943.96|2932.46|2943.01|2931.51|30
1734245900000|2024-12-15 06:58:20|2942.64|2931.14|2941.05|2929.55|2943.01|2931.51|2941.05|2929.55|24
1734245910000|2024-12-15 06:58:30|2941.04|2929.54|2941.79|2930.29|2942.04|2930.54|2940.63|2929.13|23
1734245920000|2024-12-15 06:58:40|2941.78|2930.28|2943.59|2932.09|2943.6|2932.1|2941.78|2930.28|29
1734245930000|2024-12-15 06:58:50|2943.55|2932.05|2943.02|2931.52|2943.59|2932.09|2942.77|2931.27|35
1734245940000|2024-12-15 06:59:00|2942.98|2931.48|2944.18|2932.68|2944.18|2932.68|2942.74|2931.24|27
1734245950000|2024-12-15 06:59:10|2945.04|2933.54|2939.43|2927.93|2945.18|2933.68|2938.3|2926.8|35
1734245960000|2024-12-15 06:59:20|2939.29|2927.79|2938.83|2927.33|2939.61|2928.11|2938.48|2926.98|35
1734245970000|2024-12-15 06:59:30|2938.81|2927.31|2939.01|2927.51|2939.69|2928.19|2938.47|2926.97|36
1734245980000|2024-12-15 06:59:40|2939.13|2927.63|2939.84|2928.34|2940.24|2928.74|2939.13|2927.63|28
1734245990000|2024-12-15 06:59:50|2939.98|2928.48|2940.28|2928.78|2940.51|2929.01|2939.6|2928.1|33
1734246000000|2024-12-15 07:00:00|2940.29|2928.79|2941.12|2929.62|2941.59|2930.09|2939.95|2928.45|36
1734246010000|2024-12-15 07:00:10|2941.18|2929.68|2940.81|2929.31|2942.41|2930.91|2940.81|2929.31|35
1734246020000|2024-12-15 07:00:20|2940.86|2929.36|2941.58|2930.08|2942.03|2930.53|2940.86|2929.36|36
1734246030000|2024-12-15 07:00:30|2941.68|2930.18|2945.6|2934.1|2945.96|2934.46|2941.68|2930.18|32
1734246040000|2024-12-15 07:00:40|2945.74|2934.24|2948.43|2936.93|2948.43|2936.93|2945.69|2934.19|39
1734246050000|2024-12-15 07:00:50|2948.6|2937.1|2947.93|2936.43|2949.19|2937.69|2947.92|2936.42|24
1734246060000|2024-12-15 07:01:00|2947.94|2936.44|2948.97|2937.47|2949.57|2938.07|2947.94|2936.44|36
1734246070000|2024-12-15 07:01:10|2948.84|2937.34|2946.84|2935.34|2949.01|2937.51|2946.61|2935.11|37
1734246080000|2024-12-15 07:01:20|2946.86|2935.36|2947.65|2936.15|2948.07|2936.57|2946.64|2935.14|28
1734246090000|2024-12-15 07:01:30|2947.76|2936.26|2944.46|2932.96|2947.76|2936.26|2944.46|2932.96|38
1734246100000|2024-12-15 07:01:40|2944.44|2932.94|2944.64|2933.14|2945.01|2933.51|2943.34|2931.84|38
1734246110000|2024-12-15 07:01:50|2944.79|2933.29|2946.76|2935.26|2946.9|2935.4|2944.32|2932.82|32
1734246120000|2024-12-15 07:02:00|2946.82|2935.32|2944.59|2933.09|2947.33|2935.83|2944.59|2933.09|32
1734246130000|2024-12-15 07:02:10|2944.61|2933.11|2942.22|2930.72|2944.61|2933.11|2941.68|2930.18|36
1734246140000|2024-12-15 07:02:20|2942.4|2930.9|2941.88|2930.38|2942.72|2931.22|2941.45|2929.95|36
1734246150000|2024-12-15 07:02:30|2941.78|2930.28|2938.11|2926.61|2941.84|2930.34|2938.11|2926.61|29
1734246160000|2024-12-15 07:02:40|2938.31|2926.81|2938.29|2926.79|2938.42|2926.92|2938.11|2926.61|27
1734246170000|2024-12-15 07:02:50|2938.92|2927.42|2939.41|2927.91|2939.41|2927.91|2938.55|2927.05|29
1734246180000|2024-12-15 07:03:00|2939.37|2927.87|2941.63|2930.13|2941.87|2930.37|2939.34|2927.84|36
1734246190000|2024-12-15 07:03:10|2941.55|2930.05|2938.77|2927.27|2941.66|2930.16|2938.77|2927.27|34
1734246200000|2024-12-15 07:03:20|2938.7|2927.2|2938.59|2927.09|2938.7|2927.2|2938.08|2926.58|23
1734246210000|2024-12-15 07:03:30|2938.54|2927.04|2938.41|2926.91|2939.29|2927.79|2938.41|2926.91|32
1734246220000|2024-12-15 07:03:40|2938.49|2926.99|2936.55|2925.05|2938.5|2927|2936.35|2924.85|26
1734246230000|2024-12-15 07:03:50|2936.63|2925.13|2938.21|2926.71|2938.22|2926.72|2936.55|2925.05|34
1734246240000|2024-12-15 07:04:00|2938.18|2926.68|2940.22|2928.72|2940.36|2928.86|2938.11|2926.61|35
1734246250000|2024-12-15 07:04:10|2940.19|2928.69|2940|2928.5|2940.4|2928.9|2939.56|2928.06|31
1734246260000|2024-12-15 07:04:20|2940.23|2928.73|2938.71|2927.21|2940.55|2929.05|2938.64|2927.14|27
1734246270000|2024-12-15 07:04:30|2938.64|2927.14|2938.17|2926.67|2938.64|2927.14|2937.3|2925.8|30
1734246280000|2024-12-15 07:04:40|2938.41|2926.91|2942.2|2930.7|2942.2|2930.7|2937.96|2926.46|37
1734246290000|2024-12-15 07:04:50|2942.1|2930.6|2941.2|2929.7|2942.4|2930.9|2941.2|2929.7|34
1734246300000|2024-12-15 07:05:00|2941.04|2929.54|2939.1|2927.6|2941.1|2929.6|2939.03|2927.53|29
1734246310000|2024-12-15 07:05:10|2939.08|2927.58|2940.38|2928.88|2941.13|2929.63|2939.03|2927.53|27
1734246320000|2024-12-15 07:05:20|2940.29|2928.79|2936.98|2925.48|2940.3|2928.8|2936.98|2925.48|36
1734246330000|2024-12-15 07:05:30|2936.54|2925.04|2936.6|2925.1|2936.94|2925.44|2935.8|2924.3|36
1734246340000|2024-12-15 07:05:40|2936.65|2925.15|2935.59|2924.09|2936.81|2925.31|2935.59|2924.09|27
1734246350000|2024-12-15 07:05:50|2935.62|2924.12|2938.76|2927.26|2938.76|2927.26|2935.62|2924.12|33
1734246360000|2024-12-15 07:06:00|2938.92|2927.42|2939.07|2927.57|2939.21|2927.71|2938.56|2927.06|22
1734246370000|2024-12-15 07:06:10|2939.11|2927.61|2938.86|2927.36|2940.53|2929.03|2938.85|2927.35|29
1734246380000|2024-12-15 07:06:20|2937.78|2926.28|2937.6|2926.1|2937.79|2926.29|2936.3|2924.8|31
1734246390000|2024-12-15 07:06:30|2937.94|2926.44|2937.35|2925.85|2938.41|2926.91|2937.31|2925.81|16
1734246400000|2024-12-15 07:06:40|2937.31|2925.81|2937|2925.5|2937.48|2925.98|2936.17|2924.67|18
1734246410000|2024-12-15 07:06:50|2936.65|2925.15|2936.76|2925.26|2936.76|2925.26|2936.53|2925.03|8
1734246420000|2024-12-15 07:07:00|2936.56|2925.06|2936.91|2925.41|2938.21|2926.71|2936.49|2924.99|27
1734246430000|2024-12-15 07:07:10|2936.89|2925.39|2935.54|2924.04|2936.89|2925.39|2935.54|2924.04|13
1734246440000|2024-12-15 07:07:20|2935.49|2923.99|2936.34|2924.84|2936.34|2924.84|2935.36|2923.86|24
1734246450000|2024-12-15 07:07:30|2936.32|2924.82|2933.49|2921.99|2936.32|2924.82|2933.23|2921.73|28
1734246460000|2024-12-15 07:07:40|2933.84|2922.34|2933.45|2921.95|2934.39|2922.89|2933.45|2921.95|18
1734246470000|2024-12-15 07:07:50|2933.34|2921.84|2933.6|2922.1|2933.6|2922.1|2932.8|2921.3|18
1734246480000|2024-12-15 07:08:00|2934.03|2922.53|2934.61|2923.11|2934.95|2923.45|2934.03|2922.53|13
1734246490000|2024-12-15 07:08:10|2934.39|2922.89|2933.77|2922.27|2934.39|2922.89|2933.16|2921.66|22
1734246500000|2024-12-15 07:08:20|2933.78|2922.28|2932.66|2921.16|2933.78|2922.28|2932.55|2921.05|16
1734246510000|2024-12-15 07:08:30|2933.02|2921.52|2931.98|2920.48|2933.02|2921.52|2931.84|2920.34|19
1734246520000|2024-12-15 07:08:40|2931.99|2920.49|2931.52|2920.02|2931.99|2920.49|2931.52|2920.02|16
1734246530000|2024-12-15 07:08:50|2931.43|2919.93|2929.64|2918.14|2931.43|2919.93|2929.64|2918.14|19
1734246540000|2024-12-15 07:09:00|2929.46|2917.96|2928.38|2916.88|2929.62|2918.12|2927.7|2916.2|26
1734246550000|2024-12-15 07:09:10|2928.26|2916.76|2927.69|2916.19|2929.22|2917.72|2927.67|2916.17|31
1734246560000|2024-12-15 07:09:20|2927.6|2916.1|2925.6|2914.1|2928.08|2916.58|2925.6|2914.1|30
1734246570000|2024-12-15 07:09:30|2925.59|2914.09|2925.82|2914.32|2926.59|2915.09|2925.59|2914.09|24
1734246580000|2024-12-15 07:09:40|2926.05|2914.55|2925.28|2913.78|2926.05|2914.55|2925.25|2913.75|11
1734246590000|2024-12-15 07:09:50|2925.22|2913.72|2923.54|2912.04|2925.36|2913.86|2923.53|2912.03|14
1734246600000|2024-12-15 07:10:00|2923.52|2912.02|2923.13|2911.63|2923.73|2912.23|2923.13|2911.63|23
1734246610000|2024-12-15 07:10:10|2923.17|2911.67|2924.02|2912.52|2924.12|2912.62|2923.04|2911.54|27
1734246620000|2024-12-15 07:10:20|2924.22|2912.72|2925.79|2914.29|2926.24|2914.74|2924.22|2912.72|36
1734246630000|2024-12-15 07:10:30|2925.81|2914.31|2924.46|2912.96|2925.81|2914.31|2924.15|2912.65|28
1734246640000|2024-12-15 07:10:40|2924.42|2912.92|2926.33|2914.83|2926.54|2915.04|2924.24|2912.74|33
1734246650000|2024-12-15 07:10:50|2926.23|2914.73|2924.42|2912.92|2926.23|2914.73|2924.42|2912.92|21
1734246660000|2024-12-15 07:11:00|2924.24|2912.74|2922.01|2910.51|2924.83|2913.33|2922.01|2910.51|34
1734246670000|2024-12-15 07:11:10|2921.76|2910.26|2920.25|2908.75|2921.76|2910.26|2920.25|2908.75|35
1734246680000|2024-12-15 07:11:20|2920.26|2908.76|2918.98|2907.48|2921.14|2909.64|2918.98|2907.48|29
1734246690000|2024-12-15 07:11:30|2918.99|2907.49|2919.02|2907.52|2919.81|2908.31|2918.81|2907.31|28
1734246700000|2024-12-15 07:11:40|2919.1|2907.6|2917.6|2906.1|2919.1|2907.6|2917.3|2905.8|32
1734246710000|2024-12-15 07:11:50|2917.67|2906.17|2918.18|2906.68|2918.18|2906.68|2917.51|2906.01|32
1734246720000|2024-12-15 07:12:00|2918.13|2906.63|2922.47|2910.97|2922.6|2911.1|2918.12|2906.62|38
1734246730000|2024-12-15 07:12:10|2922.55|2911.05|2926.69|2915.19|2926.69|2915.19|2922.55|2911.05|35
1734246740000|2024-12-15 07:12:20|2926.63|2915.13|2925.72|2914.22|2926.69|2915.19|2924.75|2913.25|30
1734246750000|2024-12-15 07:12:30|2925.74|2914.24|2927.67|2916.17|2927.78|2916.28|2925.66|2914.16|33
1734246760000|2024-12-15 07:12:40|2927.71|2916.21|2928.38|2916.88|2928.79|2917.29|2927.68|2916.18|21
1734246770000|2024-12-15 07:12:50|2928.36|2916.86|2928.61|2917.11|2929.55|2918.05|2928.27|2916.77|34
1734246780000|2024-12-15 07:13:00|2928.2|2916.7|2928.48|2916.98|2928.73|2917.23|2927.85|2916.35|34
1734246790000|2024-12-15 07:13:10|2928.44|2916.94|2928.35|2916.85|2929.88|2918.38|2928.35|2916.85|33
1734246800000|2024-12-15 07:13:20|2928.33|2916.83|2928.01|2916.51|2928.58|2917.08|2928.01|2916.51|26
1734246810000|2024-12-15 07:13:30|2927.92|2916.42|2926.73|2915.23|2927.92|2916.42|2926.73|2915.23|31
1734246820000|2024-12-15 07:13:40|2926.67|2915.17|2927.47|2915.97|2927.52|2916.02|2926.38|2914.88|38
1734246830000|2024-12-15 07:13:50|2927.48|2915.98|2927.66|2916.16|2927.81|2916.31|2927.41|2915.91|19
1734246840000|2024-12-15 07:14:00|2927.37|2915.87|2926.49|2914.99|2928.03|2916.53|2926.4|2914.9|31
1734246850000|2024-12-15 07:14:10|2925.77|2914.27|2926.29|2914.79|2926.29|2914.79|2925.29|2913.79|31
1734246860000|2024-12-15 07:14:20|2926.05|2914.55|2924.8|2913.3|2926.74|2915.24|2924.76|2913.26|30
1734246870000|2024-12-15 07:14:30|2924.78|2913.28|2925.46|2913.96|2926.05|2914.55|2924.62|2913.12|33
1734246880000|2024-12-15 07:14:40|2925.36|2913.86|2925.81|2914.31|2926.32|2914.82|2925.21|2913.71|33
1734246890000|2024-12-15 07:14:50|2925.85|2914.35|2923.71|2912.21|2925.89|2914.39|2923.2|2911.7|28
1734246900000|2024-12-15 07:15:00|2923.77|2912.27|2923|2911.5|2924.03|2912.53|2922.62|2911.12|23
1734246910000|2024-12-15 07:15:10|2922.62|2911.12|2921.02|2909.52|2923.32|2911.82|2920.78|2909.28|29
1734246920000|2024-12-15 07:15:20|2920.91|2909.41|2922.63|2911.13|2923.18|2911.68|2919.96|2908.46|24
1734246930000|2024-12-15 07:15:30|2922.65|2911.15|2922.15|2910.65|2923.57|2912.07|2921.51|2910.01|34
1734246940000|2024-12-15 07:15:40|2922.13|2910.63|2924.24|2912.74|2924.4|2912.9|2922.07|2910.57|35
1734246950000|2024-12-15 07:15:50|2924.2|2912.7|2926.61|2915.11|2926.62|2915.12|2924.2|2912.7|30
1734246960000|2024-12-15 07:16:00|2926.64|2915.14|2927.03|2915.53|2929.43|2917.93|2926.64|2915.14|39
1734246970000|2024-12-15 07:16:10|2927.01|2915.51|2927.19|2915.69|2928.36|2916.86|2926.77|2915.27|36
1734246980000|2024-12-15 07:16:20|2927.31|2915.81|2924.28|2912.78|2927.56|2916.06|2924.28|2912.78|25
1734246990000|2024-12-15 07:16:30|2924.31|2912.81|2927.36|2915.86|2927.36|2915.86|2924.15|2912.65|35
1734247000000|2024-12-15 07:16:40|2927.33|2915.83|2930.79|2919.29|2931.34|2919.84|2927.31|2915.81|38
1734247010000|2024-12-15 07:16:50|2930.85|2919.35|2927.26|2915.76|2930.85|2919.35|2927.26|2915.76|26
1734247020000|2024-12-15 07:17:00|2927.21|2915.71|2924.28|2912.78|2928.32|2916.82|2924.09|2912.59|31
1734247030000|2024-12-15 07:17:10|2924.42|2912.92|2925.44|2913.94|2925.49|2913.99|2924.42|2912.92|33
1734247040000|2024-12-15 07:17:20|2925.46|2913.96|2924.83|2913.33|2925.82|2914.32|2924.83|2913.33|24
1734247050000|2024-12-15 07:17:30|2924.76|2913.26|2924.06|2912.56|2924.83|2913.33|2923.5|2912|24
1734247060000|2024-12-15 07:17:40|2924.01|2912.51|2923|2911.5|2924.09|2912.59|2923|2911.5|25
1734247070000|2024-12-15 07:17:50|2922.94|2911.44|2922.61|2911.11|2923.19|2911.69|2922.17|2910.67|23
1734247080000|2024-12-15 07:18:00|2922.58|2911.08|2921.42|2909.92|2922.58|2911.08|2920.85|2909.35|24
1734247090000|2024-12-15 07:18:10|2921.35|2909.85|2921.9|2910.4|2921.97|2910.47|2920.55|2909.05|31
1734247100000|2024-12-15 07:18:20|2922|2910.5|2921.85|2910.35|2922.14|2910.64|2921.59|2910.09|21
1734247110000|2024-12-15 07:18:30|2922.11|2910.61|2921.66|2910.16|2922.19|2910.69|2921.32|2909.82|23
1734247120000|2024-12-15 07:18:40|2921.76|2910.26|2922.26|2910.76|2923.14|2911.64|2921.76|2910.26|33
1734247130000|2024-12-15 07:18:50|2921.96|2910.46|2923.82|2912.32|2923.82|2912.32|2921.68|2910.18|22
1734247140000|2024-12-15 07:19:00|2923.55|2912.05|2922.94|2911.44|2924|2912.5|2922.94|2911.44|27
1734247150000|2024-12-15 07:19:10|2922.62|2911.12|2920.68|2909.18|2922.62|2911.12|2920.48|2908.98|25
1734247160000|2024-12-15 07:19:20|2920.55|2909.05|2920.04|2908.54|2920.55|2909.05|2919.73|2908.23|31
1734247170000|2024-12-15 07:19:30|2920.01|2908.51|2919.19|2907.69|2921.84|2910.34|2919.19|2907.69|33
1734247180000|2024-12-15 07:19:40|2919.64|2908.14|2919.99|2908.49|2920.01|2908.51|2919.28|2907.78|28
1734247190000|2024-12-15 07:19:50|2919.98|2908.48|2916.98|2905.48|2919.98|2908.48|2916.29|2904.79|31
1734247200000|2024-12-15 07:20:00|2917.43|2905.93|2915.01|2903.51|2917.5|2906|2914.37|2902.87|34
1734247210000|2024-12-15 07:20:10|2915.19|2903.69|2915.63|2904.13|2916.82|2905.32|2915.19|2903.69|32
1734247220000|2024-12-15 07:20:20|2915.59|2904.09|2916.02|2904.52|2916.99|2905.49|2914.81|2903.31|36
1734247230000|2024-12-15 07:20:30|2916.53|2905.03|2915.38|2903.88|2916.53|2905.03|2915.1|2903.6|29
1734247240000|2024-12-15 07:20:40|2915.22|2903.72|2915.58|2904.08|2915.77|2904.27|2914.75|2903.25|23
1734247250000|2024-12-15 07:20:50|2915.51|2904.01|2915.77|2904.27|2916.09|2904.59|2915.51|2904.01|27
1734247260000|2024-12-15 07:21:00|2916.17|2904.67|2915.91|2904.41|2917.1|2905.6|2915.87|2904.37|25
1734247270000|2024-12-15 07:21:10|2915.25|2903.75|2913.77|2902.27|2915.28|2903.78|2912.84|2901.34|31
1734247280000|2024-12-15 07:21:20|2913.88|2902.38|2912.93|2901.43|2913.97|2902.47|2912.44|2900.94|33
1734247290000|2024-12-15 07:21:30|2912.87|2901.37|2912.59|2901.09|2913.84|2902.34|2912.55|2901.05|30
1734247300000|2024-12-15 07:21:40|2912.84|2901.34|2912.83|2901.33|2913.16|2901.66|2912.35|2900.85|28
1734247310000|2024-12-15 07:21:50|2912.7|2901.2|2912.73|2901.23|2912.8|2901.3|2912.04|2900.54|30
1734247320000|2024-12-15 07:22:00|2912.8|2901.3|2912.64|2901.14|2914.07|2902.57|2912.31|2900.81|31
1734247330000|2024-12-15 07:22:10|2912.65|2901.15|2911.23|2899.73|2912.75|2901.25|2911.1|2899.6|23
1734247340000|2024-12-15 07:22:20|2911.57|2900.07|2909.83|2898.33|2911.99|2900.49|2909.82|2898.32|32
1734247350000|2024-12-15 07:22:30|2910.04|2898.54|2908.04|2896.54|2910.16|2898.66|2907.78|2896.28|25
1734247360000|2024-12-15 07:22:40|2908.03|2896.53|2909.04|2897.54|2909.05|2897.55|2908.03|2896.53|19
1734247370000|2024-12-15 07:22:50|2908.99|2897.49|2908.05|2896.55|2908.99|2897.49|2907.99|2896.49|21
1734247380000|2024-12-15 07:23:00|2908.04|2896.54|2909.87|2898.37|2909.87|2898.37|2908.04|2896.54|29
1734247390000|2024-12-15 07:23:10|2909.78|2898.28|2909.78|2898.28|2909.84|2898.34|2909.08|2897.58|20
1734247400000|2024-12-15 07:23:20|2909.81|2898.31|2909.97|2898.47|2910.51|2899.01|2909.73|2898.23|28
1734247410000|2024-12-15 07:23:30|2910.05|2898.55|2910.94|2899.44|2910.95|2899.45|2910.04|2898.54|22
1734247420000|2024-12-15 07:23:40|2910.96|2899.46|2911.79|2900.29|2911.79|2900.29|2909.84|2898.34|28
1734247430000|2024-12-15 07:23:50|2911.78|2900.28|2911.51|2900.01|2913.67|2902.17|2910.9|2899.4|30
1734247440000|2024-12-15 07:24:00|2911.39|2899.89|2912.73|2901.23|2913.05|2901.55|2911.26|2899.76|30
1734247450000|2024-12-15 07:24:10|2912.84|2901.34|2910.97|2899.47|2913.03|2901.53|2910.19|2898.69|31
1734247460000|2024-12-15 07:24:20|2910.23|2898.73|2906.89|2895.39|2910.46|2898.96|2906.74|2895.24|27
1734247470000|2024-12-15 07:24:30|2907|2895.5|2905.9|2894.4|2907|2895.5|2905.9|2894.4|24
1734247480000|2024-12-15 07:24:40|2905.83|2894.33|2905.35|2893.85|2905.83|2894.33|2904.38|2892.88|27
1734247490000|2024-12-15 07:24:50|2905.28|2893.78|2907.48|2895.98|2907.57|2896.07|2905|2893.5|35
1734247500000|2024-12-15 07:25:00|2907.52|2896.02|2908.81|2897.31|2909.52|2898.02|2907.4|2895.9|35
1734247510000|2024-12-15 07:25:10|2908.75|2897.25|2906.38|2894.88|2909.22|2897.72|2906.17|2894.67|33
1734247520000|2024-12-15 07:25:20|2906.41|2894.91|2907.6|2896.1|2907.77|2896.27|2905.79|2894.29|17
1734247530000|2024-12-15 07:25:30|2907.62|2896.12|2906.71|2895.21|2907.62|2896.12|2906.53|2895.03|24
1734247540000|2024-12-15 07:25:40|2906.74|2895.24|2907.08|2895.58|2907.08|2895.58|2906.08|2894.58|26
1734247550000|2024-12-15 07:25:50|2907.16|2895.66|2905.85|2894.35|2907.73|2896.23|2905.85|2894.35|28
1734247560000|2024-12-15 07:26:00|2905.87|2894.37|2905.67|2894.17|2906.04|2894.54|2905.54|2894.04|29
1734247570000|2024-12-15 07:26:10|2905.76|2894.26|2905.44|2893.94|2905.79|2894.29|2905.32|2893.82|31
1734247580000|2024-12-15 07:26:20|2905.63|2894.13|2907.87|2896.37|2907.92|2896.42|2905.63|2894.13|22
1734247590000|2024-12-15 07:26:30|2908.02|2896.52|2907.88|2896.38|2908.95|2897.45|2907.1|2895.6|35
1734247600000|2024-12-15 07:26:40|2907.92|2896.42|2906.84|2895.34|2907.92|2896.42|2906.05|2894.55|25
1734247610000|2024-12-15 07:26:50|2906.91|2895.41|2904.31|2892.81|2906.91|2895.41|2904|2892.5|31
1734247620000|2024-12-15 07:27:00|2904.23|2892.73|2904.57|2893.07|2905.18|2893.68|2904.23|2892.73|25
1734247630000|2024-12-15 07:27:10|2904.38|2892.88|2902.17|2890.67|2904.38|2892.88|2902.09|2890.59|28
1734247640000|2024-12-15 07:27:20|2902.24|2890.74|2903.18|2891.68|2903.18|2891.68|2902.08|2890.58|29
1734247650000|2024-12-15 07:27:30|2903.17|2891.67|2902.82|2891.32|2903.24|2891.74|2901.4|2889.9|33
1734247660000|2024-12-15 07:27:40|2902.95|2891.45|2901.21|2889.71|2902.95|2891.45|2901.21|2889.71|21
1734247670000|2024-12-15 07:27:50|2901.17|2889.67|2899.32|2887.82|2901.17|2889.67|2898.94|2887.44|29
1734247680000|2024-12-15 07:28:00|2899.37|2887.87|2901.03|2889.53|2901.04|2889.54|2899.37|2887.87|32
1734247690000|2024-12-15 07:28:10|2900.99|2889.49|2900.41|2888.91|2901.37|2889.87|2900.41|2888.91|33
1734247700000|2024-12-15 07:28:20|2900.52|2889.02|2899.46|2887.96|2901.1|2889.6|2899.46|2887.96|30
1734247710000|2024-12-15 07:28:30|2899.48|2887.98|2898.35|2886.85|2899.89|2888.39|2898.08|2886.58|36
1734247720000|2024-12-15 07:28:40|2898.23|2886.73|2893.31|2881.81|2898.39|2886.89|2893.25|2881.75|36
1734247730000|2024-12-15 07:28:50|2893.44|2881.94|2890.75|2879.25|2894.24|2882.74|2890.22|2878.72|36
1734247740000|2024-12-15 07:29:00|2890.76|2879.26|2891.14|2879.64|2891.54|2880.04|2890.19|2878.69|37
1734247750000|2024-12-15 07:29:10|2891.25|2879.75|2889.1|2877.6|2891.32|2879.82|2889.06|2877.56|34
1734247760000|2024-12-15 07:29:20|2889.14|2877.64|2890.44|2878.94|2890.47|2878.97|2887.93|2876.43|29
1734247770000|2024-12-15 07:29:30|2890.41|2878.91|2889.6|2878.1|2890.55|2879.05|2889.13|2877.63|32
1734247780000|2024-12-15 07:29:40|2889.51|2878.01|2890.99|2879.49|2890.99|2879.49|2889.5|2878|34
1734247790000|2024-12-15 07:29:50|2891|2879.5|2889.8|2878.3|2891.1|2879.6|2889.8|2878.3|35
1734247800000|2024-12-15 07:30:00|2890.07|2878.57|2892.48|2880.98|2892.52|2881.02|2890.07|2878.57|27
1734247810000|2024-12-15 07:30:10|2892.4|2880.9|2893.12|2881.62|2893.17|2881.67|2892.2|2880.7|28
1734247820000|2024-12-15 07:30:20|2893.16|2881.66|2894.56|2883.06|2896.37|2884.87|2893.16|2881.66|37
1734247830000|2024-12-15 07:30:30|2894.62|2883.12|2894.83|2883.33|2895.13|2883.63|2893.38|2881.88|35
1734247840000|2024-12-15 07:30:40|2894.93|2883.43|2889.52|2878.02|2899.1|2887.6|2889.4|2877.9|33
1734247850000|2024-12-15 07:30:50|2889.51|2878.01|2892.82|2881.32|2893.34|2881.84|2889.51|2878.01|34
1734247860000|2024-12-15 07:31:00|2892.81|2881.31|2890.18|2878.68|2892.81|2881.31|2890.18|2878.68|29
1734247870000|2024-12-15 07:31:10|2890.04|2878.54|2887.98|2876.48|2890.94|2879.44|2887.98|2876.48|36
1734247880000|2024-12-15 07:31:20|2888.05|2876.55|2888.22|2876.72|2888.23|2876.73|2886.49|2874.99|38
1734247890000|2024-12-15 07:31:30|2888.33|2876.83|2888.16|2876.66|2889.94|2878.44|2888.16|2876.66|34
1734247900000|2024-12-15 07:31:40|2888.19|2876.69|2884.15|2872.65|2888.19|2876.69|2883.96|2872.46|35
1734247910000|2024-12-15 07:31:50|2884.1|2872.6|2883.14|2871.64|2885.25|2873.75|2883.14|2871.64|35
1734247920000|2024-12-15 07:32:00|2883.09|2871.59|2884.05|2872.55|2884.42|2872.92|2882.94|2871.44|37
1734247930000|2024-12-15 07:32:10|2884.01|2872.51|2883.34|2871.84|2884.01|2872.51|2883.22|2871.72|33
1734247940000|2024-12-15 07:32:20|2883.28|2871.78|2881.91|2870.41|2883.3|2871.8|2881.91|2870.41|33
1734247950000|2024-12-15 07:32:30|2882.22|2870.72|2878.22|2866.72|2882.29|2870.79|2877.96|2866.46|33
1734247960000|2024-12-15 07:32:40|2878.21|2866.71|2879.08|2867.58|2879.08|2867.58|2877.13|2865.63|39
1734247970000|2024-12-15 07:32:50|2879.18|2867.68|2877.11|2865.61|2880.3|2868.8|2877.11|2865.61|36
1734247980000|2024-12-15 07:33:00|2877.21|2865.71|2876.45|2864.95|2877.98|2866.48|2876.45|2864.95|35
1734247990000|2024-12-15 07:33:10|2876.44|2864.94|2877.24|2865.74|2877.44|2865.94|2876.16|2864.66|34
1734248000000|2024-12-15 07:33:20|2877.3|2865.8|2874.33|2862.83|2878.19|2866.69|2874.33|2862.83|35
1734248010000|2024-12-15 07:33:30|2874.03|2862.53|2874.28|2862.78|2875.53|2864.03|2873.01|2861.51|38
1734248020000|2024-12-15 07:33:40|2874.22|2862.72|2874.16|2862.66|2874.43|2862.93|2873.15|2861.65|35
1734248030000|2024-12-15 07:33:50|2874.2|2862.7|2872.67|2861.17|2874.41|2862.91|2872.4|2860.9|37
1734248040000|2024-12-15 07:34:00|2872.68|2861.18|2868.14|2856.64|2874.16|2862.66|2868.14|2856.64|37
1734248050000|2024-12-15 07:34:10|2867.87|2856.37|2867.99|2856.49|2869.13|2857.63|2867.28|2855.78|36
1734248060000|2024-12-15 07:34:20|2868.18|2856.68|2866.24|2854.74|2868.81|2857.31|2866.14|2854.64|37
1734248070000|2024-12-15 07:34:30|2866.26|2854.76|2868.81|2857.31|2868.81|2857.31|2865.04|2853.54|36
1734248080000|2024-12-15 07:34:40|2868.96|2857.46|2868.44|2856.94|2870.4|2858.9|2867.2|2855.7|39
1734248090000|2024-12-15 07:34:50|2868.47|2856.97|2868.87|2857.37|2869.1|2857.6|2867.68|2856.18|35
1734248100000|2024-12-15 07:35:00|2869.31|2857.81|2867.94|2856.44|2870.24|2858.74|2867.9|2856.4|39
1734248110000|2024-12-15 07:35:10|2868.03|2856.53|2870.31|2858.81|2870.36|2858.86|2867.96|2856.46|37
1734248120000|2024-12-15 07:35:20|2870.27|2858.77|2868.37|2856.87|2870.37|2858.87|2868.37|2856.87|35
1734248130000|2024-12-15 07:35:30|2868.48|2856.98|2870.17|2858.67|2871.47|2859.97|2868.48|2856.98|36
1734248140000|2024-12-15 07:35:40|2870.13|2858.63|2872.68|2861.18|2872.92|2861.42|2869.51|2858.01|39
1734248150000|2024-12-15 07:35:50|2872.61|2861.11|2871.65|2860.15|2874.08|2862.58|2871.61|2860.11|37
1734248160000|2024-12-15 07:36:00|2871.69|2860.19|2870.67|2859.17|2871.69|2860.19|2869.7|2858.2|37
1734248170000|2024-12-15 07:36:10|2870.64|2859.14|2872.35|2860.85|2873.03|2861.53|2870.28|2858.78|36
1734248180000|2024-12-15 07:36:20|2872.37|2860.87|2871.65|2860.15|2872.6|2861.1|2871.44|2859.94|36
1734248190000|2024-12-15 07:36:30|2871.61|2860.11|2870.09|2858.59|2872.25|2860.75|2870.05|2858.55|35
1734248200000|2024-12-15 07:36:40|2870.62|2859.12|2870.44|2858.94|2871.37|2859.87|2870.38|2858.88|34
1734248210000|2024-12-15 07:36:50|2870.47|2858.97|2869.71|2858.21|2870.47|2858.97|2869.69|2858.19|33
1734248220000|2024-12-15 07:37:00|2869.7|2858.2|2873.3|2861.8|2873.33|2861.83|2869.7|2858.2|37
1734248230000|2024-12-15 07:37:10|2873.36|2861.86|2874.49|2862.99|2875.59|2864.09|2872.96|2861.46|36
1734248240000|2024-12-15 07:37:20|2874.4|2862.9|2870.94|2859.44|2874.58|2863.08|2870.94|2859.44|26
1734248250000|2024-12-15 07:37:30|2870.8|2859.3|2870.7|2859.2|2872.22|2860.72|2869.97|2858.47|33
1734248260000|2024-12-15 07:37:40|2870.74|2859.24|2873.43|2861.93|2873.44|2861.94|2870.71|2859.21|32
1734248270000|2024-12-15 07:37:50|2873.24|2861.74|2871.36|2859.86|2873.43|2861.93|2870.99|2859.49|36
1734248280000|2024-12-15 07:38:00|2871.5|2860|2873.9|2862.4|2874.98|2863.48|2871.5|2860|35
1734248290000|2024-12-15 07:38:10|2873.7|2862.2|2871.99|2860.49|2873.7|2862.2|2871.51|2860.01|35
1734248300000|2024-12-15 07:38:20|2872.03|2860.53|2870.69|2859.19|2872.39|2860.89|2870.69|2859.19|37
1734248310000|2024-12-15 07:38:30|2871.04|2859.54|2869.27|2857.77|2871.27|2859.77|2868.29|2856.79|34
1734248320000|2024-12-15 07:38:40|2869.77|2858.27|2869.39|2857.89|2871.74|2860.24|2869.3|2857.8|33
1734248330000|2024-12-15 07:38:50|2869.32|2857.82|2869.97|2858.47|2870.25|2858.75|2869.24|2857.74|33
1734248340000|2024-12-15 07:39:00|2870.29|2858.79|2869.83|2858.33|2870.98|2859.48|2869.52|2858.02|36
1734248350000|2024-12-15 07:39:10|2869.79|2858.29|2869.31|2857.81|2869.93|2858.43|2868.29|2856.79|35
1734248360000|2024-12-15 07:39:20|2869.3|2857.8|2866.39|2854.89|2869.31|2857.81|2866.09|2854.59|38
1734248370000|2024-12-15 07:39:30|2866.38|2854.88|2868.19|2856.69|2868.32|2856.82|2865.81|2854.31|37
1734248380000|2024-12-15 07:39:40|2868.27|2856.77|2868.34|2856.84|2868.59|2857.09|2867.26|2855.76|34
1734248390000|2024-12-15 07:39:50|2868.28|2856.78|2867.56|2856.06|2868.28|2856.78|2867.27|2855.77|33
1734248400000|2024-12-15 07:40:00|2867.73|2856.23|2869.35|2857.85|2869.42|2857.92|2867.37|2855.87|38
1734248410000|2024-12-15 07:40:10|2869.55|2858.05|2869.39|2857.89|2870.04|2858.54|2868.18|2856.68|36
1734248420000|2024-12-15 07:40:20|2869.4|2857.9|2867.77|2856.27|2869.4|2857.9|2866.91|2855.41|35
1734248430000|2024-12-15 07:40:30|2867.69|2856.19|2868.33|2856.83|2868.38|2856.88|2867.38|2855.88|29
1734248440000|2024-12-15 07:40:40|2867.93|2856.43|2866.74|2855.24|2868.01|2856.51|2866.74|2855.24|31
1734248450000|2024-12-15 07:40:50|2866.72|2855.22|2865.46|2853.96|2867.09|2855.59|2865.23|2853.73|36
1734248460000|2024-12-15 07:41:00|2865.38|2853.88|2868.46|2856.96|2868.47|2856.97|2865.38|2853.88|27
1734248470000|2024-12-15 07:41:10|2868.45|2856.95|2866.5|2855|2869.26|2857.76|2866.44|2854.94|38
1734248480000|2024-12-15 07:41:20|2866.61|2855.11|2867.58|2856.08|2868|2856.5|2866.44|2854.94|36
1734248490000|2024-12-15 07:41:30|2867.61|2856.11|2866.7|2855.2|2867.61|2856.11|2866.39|2854.89|34
1734248500000|2024-12-15 07:41:40|2866.69|2855.19|2867.11|2855.61|2867.18|2855.68|2866.25|2854.75|30
1734248510000|2024-12-15 07:41:50|2867.06|2855.56|2866.15|2854.65|2867.07|2855.57|2866.08|2854.58|33
1734248520000|2024-12-15 07:42:00|2866.22|2854.72|2865.34|2853.84|2866.22|2854.72|2865.15|2853.65|24
1734248530000|2024-12-15 07:42:10|2865.18|2853.68|2866.16|2854.66|2866.16|2854.66|2865.15|2853.65|32
1734248540000|2024-12-15 07:42:20|2866.56|2855.06|2872.17|2860.67|2872.17|2860.67|2866.56|2855.06|35
1734248550000|2024-12-15 07:42:30|2872.09|2860.59|2870.23|2858.73|2872.18|2860.68|2869.78|2858.28|35
1734248560000|2024-12-15 07:42:40|2870|2858.5|2872.41|2860.91|2872.82|2861.32|2870|2858.5|34
1734248570000|2024-12-15 07:42:50|2872.54|2861.04|2873.78|2862.28|2874.63|2863.13|2872.45|2860.95|30
1734248580000|2024-12-15 07:43:00|2873.83|2862.33|2871|2859.5|2874.09|2862.59|2870.77|2859.27|34
1734248590000|2024-12-15 07:43:10|2870.97|2859.47|2871.99|2860.49|2872.62|2861.12|2870.97|2859.47|34
1734248600000|2024-12-15 07:43:20|2872|2860.5|2872.44|2860.94|2873.22|2861.72|2871.99|2860.49|33
1734248610000|2024-12-15 07:43:30|2872.43|2860.93|2872.15|2860.65|2873.15|2861.65|2872.15|2860.65|32
1734248620000|2024-12-15 07:43:40|2872.32|2860.82|2871.46|2859.96|2872.35|2860.85|2870.88|2859.38|25
1734248630000|2024-12-15 07:43:50|2871.35|2859.85|2870.56|2859.06|2871.35|2859.85|2870.53|2859.03|24
1734248640000|2024-12-15 07:44:00|2870.43|2858.93|2863.81|2852.31|2870.43|2858.93|2863.81|2852.31|29
1734248650000|2024-12-15 07:44:10|2863.3|2851.8|2866.61|2855.11|2867.26|2855.76|2863.3|2851.8|39
1734248660000|2024-12-15 07:44:20|2866.6|2855.1|2867.1|2855.6|2867.2|2855.7|2865.77|2854.27|39
1734248670000|2024-12-15 07:44:30|2867.37|2855.87|2867.7|2856.2|2869.53|2858.03|2867.28|2855.78|36
1734248680000|2024-12-15 07:44:40|2867.71|2856.21|2867.73|2856.23|2868.27|2856.77|2867.28|2855.78|28
1734248690000|2024-12-15 07:44:50|2867.7|2856.2|2869.84|2858.34|2871|2859.5|2867.7|2856.2|32
1734248700000|2024-12-15 07:45:00|2869.73|2858.23|2869.99|2858.49|2870.51|2859.01|2869.7|2858.2|35
1734248710000|2024-12-15 07:45:10|2870.07|2858.57|2870.22|2858.72|2871.94|2860.44|2870.01|2858.51|37
1734248720000|2024-12-15 07:45:20|2870.23|2858.73|2873.33|2861.83|2873.53|2862.03|2870.23|2858.73|34
1734248730000|2024-12-15 07:45:30|2873.44|2861.94|2875.26|2863.76|2875.26|2863.76|2873.44|2861.94|34
1734248740000|2024-12-15 07:45:40|2875.25|2863.75|2878.02|2866.52|2878.02|2866.52|2875.25|2863.75|33
1734248750000|2024-12-15 07:45:50|2877.77|2866.27|2878.71|2867.21|2878.71|2867.21|2877.77|2866.27|31
1734248760000|2024-12-15 07:46:00|2878.62|2867.12|2878.79|2867.29|2879.5|2868|2878.27|2866.77|36
1734248770000|2024-12-15 07:46:10|2878.74|2867.24|2878.82|2867.32|2879.13|2867.63|2878|2866.5|34
1734248780000|2024-12-15 07:46:20|2878.83|2867.33|2875.82|2864.32|2878.94|2867.44|2875.67|2864.17|35
1734248790000|2024-12-15 07:46:30|2876|2864.5|2875.04|2863.54|2876.5|2865|2874.71|2863.21|34
1734248800000|2024-12-15 07:46:40|2874.83|2863.33|2875.11|2863.61|2875.11|2863.61|2873.17|2861.67|33
1734248810000|2024-12-15 07:46:50|2875.1|2863.6|2876.37|2864.87|2876.37|2864.87|2873.88|2862.38|30
1734248820000|2024-12-15 07:47:00|2876.38|2864.88|2877.15|2865.65|2877.46|2865.96|2876.05|2864.55|32
1734248830000|2024-12-15 07:47:10|2877.23|2865.73|2874.91|2863.41|2878.57|2867.07|2873.75|2862.25|38
1734248840000|2024-12-15 07:47:20|2874.96|2863.46|2875.76|2864.26|2876.13|2864.63|2874.96|2863.46|32
1734248850000|2024-12-15 07:47:30|2875.9|2864.4|2877.8|2866.3|2877.8|2866.3|2875.65|2864.15|35
1734248860000|2024-12-15 07:47:40|2877.86|2866.36|2877.62|2866.12|2877.97|2866.47|2877.45|2865.95|35
1734248870000|2024-12-15 07:47:50|2877.51|2866.01|2875.14|2863.64|2877.62|2866.12|2875.14|2863.64|33
1734248880000|2024-12-15 07:48:00|2875.26|2863.76|2877.4|2865.9|2877.58|2866.08|2875.26|2863.76|39
1734248890000|2024-12-15 07:48:10|2877.46|2865.96|2877.7|2866.2|2878.02|2866.52|2876.76|2865.26|36
1734248900000|2024-12-15 07:48:20|2877.56|2866.06|2877.74|2866.24|2878|2866.5|2877.22|2865.72|32
1734248910000|2024-12-15 07:48:30|2877.89|2866.39|2877.99|2866.49|2878.06|2866.56|2877.62|2866.12|31
1734248920000|2024-12-15 07:48:40|2878.02|2866.52|2878.9|2867.4|2878.9|2867.4|2877.92|2866.42|28
1734248930000|2024-12-15 07:48:50|2878.96|2867.46|2882.28|2870.78|2882.29|2870.79|2878.74|2867.24|32
1734248940000|2024-12-15 07:49:00|2882.29|2870.79|2883.57|2872.07|2883.7|2872.2|2881.66|2870.16|37
1734248950000|2024-12-15 07:49:10|2883.77|2872.27|2883.95|2872.45|2883.98|2872.48|2882.67|2871.17|31
1734248960000|2024-12-15 07:49:20|2884.04|2872.54|2881.3|2869.8|2884.04|2872.54|2881.3|2869.8|35
1734248970000|2024-12-15 07:49:30|2881.32|2869.82|2882.46|2870.96|2882.46|2870.96|2881.2|2869.7|32
1734248980000|2024-12-15 07:49:40|2882.45|2870.95|2881.7|2870.2|2883.37|2871.87|2881.7|2870.2|38
1734248990000|2024-12-15 07:49:50|2881.72|2870.22|2885.72|2874.22|2885.78|2874.28|2881.72|2870.22|35
1734249000000|2024-12-15 07:50:00|2885.74|2874.24|2885.2|2873.7|2885.75|2874.25|2884.18|2872.68|37
1734249010000|2024-12-15 07:50:10|2885.08|2873.58|2882.94|2871.44|2885.2|2873.7|2882.94|2871.44|33
1734249020000|2024-12-15 07:50:20|2883.07|2871.57|2882.45|2870.95|2883.3|2871.8|2882.45|2870.95|26
1734249030000|2024-12-15 07:50:30|2882.53|2871.03|2882.13|2870.63|2882.55|2871.05|2881.81|2870.31|23
1734249040000|2024-12-15 07:50:40|2882.09|2870.59|2881.94|2870.44|2883.12|2871.62|2881.66|2870.16|38
1734249050000|2024-12-15 07:50:50|2882.07|2870.57|2885.51|2874.01|2886.02|2874.52|2881.96|2870.46|34
1734249060000|2024-12-15 07:51:00|2885.49|2873.99|2884.91|2873.41|2885.89|2874.39|2884.8|2873.3|32
1734249070000|2024-12-15 07:51:10|2884.86|2873.36|2881.28|2869.78|2884.87|2873.37|2881.28|2869.78|37
1734249080000|2024-12-15 07:51:20|2881.22|2869.72|2881.39|2869.89|2882.2|2870.7|2880.79|2869.29|35
1734249090000|2024-12-15 07:51:30|2881.66|2870.16|2885.73|2874.23|2885.73|2874.23|2881.06|2869.56|36
1734249100000|2024-12-15 07:51:40|2885.64|2874.14|2883.69|2872.19|2885.64|2874.14|2883.67|2872.17|36
1734249110000|2024-12-15 07:51:50|2883.67|2872.17|2884.64|2873.14|2884.98|2873.48|2883.63|2872.13|33
1734249120000|2024-12-15 07:52:00|2884.6|2873.1|2888.84|2877.34|2888.98|2877.48|2884.57|2873.07|33
1734249130000|2024-12-15 07:52:10|2888.66|2877.16|2886.28|2874.78|2888.66|2877.16|2885.94|2874.44|34
1734249140000|2024-12-15 07:52:20|2886.13|2874.63|2886.54|2875.04|2886.54|2875.04|2885.69|2874.19|20
1734249150000|2024-12-15 07:52:30|2886.4|2874.9|2885.97|2874.47|2886.47|2874.97|2885.65|2874.15|32
1734249160000|2024-12-15 07:52:40|2885.5|2874|2885.22|2873.72|2885.71|2874.21|2884.83|2873.33|27
1734249170000|2024-12-15 07:52:50|2885.1|2873.6|2886.16|2874.66|2886.28|2874.78|2885.04|2873.54|30
1734249180000|2024-12-15 07:53:00|2886.15|2874.65|2884.92|2873.42|2886.15|2874.65|2884.6|2873.1|37
1734249190000|2024-12-15 07:53:10|2884.93|2873.43|2880.88|2869.38|2884.93|2873.43|2880.81|2869.31|37
1734249200000|2024-12-15 07:53:20|2881.07|2869.57|2882.19|2870.69|2882.25|2870.75|2881.07|2869.57|31
1734249210000|2024-12-15 07:53:30|2882.12|2870.62|2882.19|2870.69|2882.27|2870.77|2880.77|2869.27|36
1734249220000|2024-12-15 07:53:40|2882.2|2870.7|2880.76|2869.26|2882.25|2870.75|2880.76|2869.26|22
1734249230000|2024-12-15 07:53:50|2880.7|2869.2|2880.84|2869.34|2881.03|2869.53|2879.79|2868.29|37
1734249240000|2024-12-15 07:54:00|2881.03|2869.53|2883.28|2871.78|2883.28|2871.78|2881.02|2869.52|33
1734249250000|2024-12-15 07:54:10|2883.25|2871.75|2882.22|2870.72|2883.53|2872.03|2882.16|2870.66|31
1734249260000|2024-12-15 07:54:20|2882.11|2870.61|2879.47|2867.97|2882.17|2870.67|2879.47|2867.97|28
1734249270000|2024-12-15 07:54:30|2879.56|2868.06|2880.91|2869.41|2880.91|2869.41|2879.5|2868|32
1734249280000|2024-12-15 07:54:40|2880.76|2869.26|2880.93|2869.43|2881.8|2870.3|2880.75|2869.25|31
1734249290000|2024-12-15 07:54:50|2880.95|2869.45|2880.85|2869.35|2881.08|2869.58|2880.25|2868.75|15
1734249300000|2024-12-15 07:55:00|2880.96|2869.46|2881.86|2870.36|2882.12|2870.62|2880.96|2869.46|32
1734249310000|2024-12-15 07:55:10|2881.85|2870.35|2881.9|2870.4|2881.98|2870.48|2881.42|2869.92|26
1734249320000|2024-12-15 07:55:20|2881.92|2870.42|2882.86|2871.36|2883.12|2871.62|2881.92|2870.42|26
1734249330000|2024-12-15 07:55:30|2882.71|2871.21|2881.87|2870.37|2882.92|2871.42|2880.92|2869.42|25
1734249340000|2024-12-15 07:55:40|2882.05|2870.55|2882.03|2870.53|2882.2|2870.7|2881.62|2870.12|36
1734249350000|2024-12-15 07:55:50|2882.07|2870.57|2881.03|2869.53|2882.09|2870.59|2880.66|2869.16|28
1734249360000|2024-12-15 07:56:00|2881|2869.5|2879.15|2867.65|2882.03|2870.53|2879.15|2867.65|35
1734249370000|2024-12-15 07:56:10|2879.08|2867.58|2876.43|2864.93|2879.08|2867.58|2876.1|2864.6|38
1734249380000|2024-12-15 07:56:20|2876.6|2865.1|2877.82|2866.32|2877.98|2866.48|2876.55|2865.05|38
1734249390000|2024-12-15 07:56:30|2877.7|2866.2|2878.81|2867.31|2878.81|2867.31|2877.24|2865.74|32
1734249400000|2024-12-15 07:56:40|2878.8|2867.3|2878.97|2867.47|2879.56|2868.06|2878.7|2867.2|31
1734249410000|2024-12-15 07:56:50|2878.83|2867.33|2878.21|2866.71|2879.01|2867.51|2878.07|2866.57|35
1734249420000|2024-12-15 07:57:00|2878.17|2866.67|2878.28|2866.78|2878.66|2867.16|2877.33|2865.83|34
1734249430000|2024-12-15 07:57:10|2878.21|2866.71|2879.38|2867.88|2879.69|2868.19|2878.14|2866.64|35
1734249440000|2024-12-15 07:57:20|2879.35|2867.85|2878.92|2867.42|2879.49|2867.99|2878.57|2867.07|30
1734249450000|2024-12-15 07:57:30|2878.86|2867.36|2878.99|2867.49|2879.07|2867.57|2878.15|2866.65|35
1734249460000|2024-12-15 07:57:40|2878.94|2867.44|2878.13|2866.63|2879.41|2867.91|2878.08|2866.58|31
1734249470000|2024-12-15 07:57:50|2878.05|2866.55|2876.51|2865.01|2878.05|2866.55|2875.89|2864.39|33
1734249480000|2024-12-15 07:58:00|2876.54|2865.04|2877.89|2866.39|2877.98|2866.48|2875.06|2863.56|37
1734249490000|2024-12-15 07:58:10|2877.82|2866.32|2877.9|2866.4|2878.01|2866.51|2877.34|2865.84|35
1734249500000|2024-12-15 07:58:20|2877.68|2866.18|2877.74|2866.24|2877.93|2866.43|2877.39|2865.89|34
1734249510000|2024-12-15 07:58:30|2877.8|2866.3|2883.33|2871.83|2883.33|2871.83|2877.32|2865.82|34
1734249520000|2024-12-15 07:58:40|2883.37|2871.87|2883.58|2872.08|2884.06|2872.56|2883.37|2871.87|26
1734249530000|2024-12-15 07:58:50|2882.99|2871.49|2882.58|2871.08|2883.09|2871.59|2882.58|2871.08|33
1734249540000|2024-12-15 07:59:00|2882.61|2871.11|2882.61|2871.11|2882.61|2871.11|2882.55|2871.05|20
1734249550000|2024-12-15 07:59:10|2882.62|2871.12|2882.66|2871.16|2883.05|2871.55|2882.62|2871.12|28
1734249560000|2024-12-15 07:59:20|2882.71|2871.21|2881.24|2869.74|2882.74|2871.24|2881.15|2869.65|18
1734249570000|2024-12-15 07:59:30|2881.2|2869.7|2880.94|2869.44|2881.41|2869.91|2880.94|2869.44|21
1734249580000|2024-12-15 07:59:40|2881.02|2869.52|2881.72|2870.22|2881.72|2870.22|2880.7|2869.2|21
1734249590000|2024-12-15 07:59:50|2881.95|2870.45|2881.65|2870.15|2882.03|2870.53|2881.64|2870.14|17
1734249600000|2024-12-15 08:00:00|2881.64|2870.14|2881.83|2870.33|2882.21|2870.71|2881.01|2869.51|30
1734249610000|2024-12-15 08:00:10|2881.86|2870.36|2881.21|2869.71|2882.06|2870.56|2880.96|2869.46|27
1734249620000|2024-12-15 08:00:20|2881.22|2869.72|2881.84|2870.34|2882.14|2870.64|2880.71|2869.21|22
1734249630000|2024-12-15 08:00:30|2881.81|2870.31|2882.53|2871.03|2882.84|2871.34|2881.8|2870.3|28
1734249640000|2024-12-15 08:00:40|2882.51|2871.01|2887.94|2876.44|2887.94|2876.44|2882.49|2870.99|32
1734249650000|2024-12-15 08:00:50|2888.01|2876.51|2891.05|2879.55|2891.6|2880.1|2888.01|2876.51|35
1734249660000|2024-12-15 08:01:00|2891.5|2880|2894.82|2883.32|2894.85|2883.35|2891.5|2880|38
1734249670000|2024-12-15 08:01:10|2894.87|2883.37|2895.79|2884.29|2897.3|2885.8|2894.8|2883.3|34
1734249680000|2024-12-15 08:01:20|2895.7|2884.2|2893.86|2882.36|2895.7|2884.2|2893.36|2881.86|32
1734249690000|2024-12-15 08:01:30|2893.88|2882.38|2898.34|2886.84|2898.74|2887.24|2893.86|2882.36|35
1734249700000|2024-12-15 08:01:40|2897.9|2886.4|2895.73|2884.23|2897.9|2886.4|2895.48|2883.98|34
1734249710000|2024-12-15 08:01:50|2895.7|2884.2|2895.88|2884.38|2895.89|2884.39|2894.63|2883.13|33
1734249720000|2024-12-15 08:02:00|2895.82|2884.32|2896.01|2884.51|2897.14|2885.64|2895.82|2884.32|36
1734249730000|2024-12-15 08:02:10|2896.1|2884.6|2889.46|2877.96|2896.1|2884.6|2889.46|2877.96|36
1734249740000|2024-12-15 08:02:20|2889.21|2877.71|2886.15|2874.65|2889.21|2877.71|2886.15|2874.65|35
1734249750000|2024-12-15 08:02:30|2886.24|2874.74|2881.6|2870.1|2886.95|2875.45|2881.58|2870.08|36
1734249760000|2024-12-15 08:02:40|2881.68|2870.18|2882.15|2870.65|2882.53|2871.03|2881.17|2869.67|34
1734249770000|2024-12-15 08:02:50|2882.04|2870.54|2881.91|2870.41|2882.11|2870.61|2881.18|2869.68|30
1734249780000|2024-12-15 08:03:00|2881.84|2870.34|2880.89|2869.39|2881.84|2870.34|2880.79|2869.29|23
1734249790000|2024-12-15 08:03:10|2880.85|2869.35|2873.87|2862.37|2880.85|2869.35|2873.74|2862.24|34
1734249800000|2024-12-15 08:03:20|2873.83|2862.33|2877.23|2865.73|2877.4|2865.9|2873.66|2862.16|38
1734249810000|2024-12-15 08:03:30|2877.26|2865.76|2876.93|2865.43|2877.63|2866.13|2876.93|2865.43|31
1734249820000|2024-12-15 08:03:40|2876.98|2865.48|2874.66|2863.16|2876.98|2865.48|2873.95|2862.45|30
1734249830000|2024-12-15 08:03:50|2874.92|2863.42|2874.34|2862.84|2874.99|2863.49|2873.8|2862.3|36
1734249840000|2024-12-15 08:04:00|2874.33|2862.83|2873.5|2862|2874.73|2863.23|2873.28|2861.78|31
1734249850000|2024-12-15 08:04:10|2873.55|2862.05|2870.11|2858.61|2873.55|2862.05|2869.48|2857.98|35
1734249860000|2024-12-15 08:04:20|2870.16|2858.66|2870.67|2859.17|2871.24|2859.74|2869.83|2858.33|36
1734249870000|2024-12-15 08:04:30|2871.07|2859.57|2869.92|2858.42|2871.14|2859.64|2869.07|2857.57|33
1734249880000|2024-12-15 08:04:40|2869.74|2858.24|2869.46|2857.96|2870.16|2858.66|2868.95|2857.45|34
1734249890000|2024-12-15 08:04:50|2869.62|2858.12|2874.2|2862.7|2874.48|2862.98|2869.62|2858.12|35
1734249900000|2024-12-15 08:05:00|2874.18|2862.68|2873.29|2861.79|2874.4|2862.9|2873.27|2861.77|36
1734249910000|2024-12-15 08:05:10|2874.31|2862.81|2874.6|2863.1|2874.85|2863.35|2874.24|2862.74|37
1734249920000|2024-12-15 08:05:20|2874.75|2863.25|2879.99|2868.49|2879.99|2868.49|2874.64|2863.14|36
1734249930000|2024-12-15 08:05:30|2879.83|2868.33|2881.44|2869.94|2882.61|2871.11|2879.55|2868.05|31
1734249940000|2024-12-15 08:05:40|2881.32|2869.82|2880.12|2868.62|2882.08|2870.58|2880.12|2868.62|34
1734249950000|2024-12-15 08:05:50|2879.93|2868.43|2883.37|2871.87|2883.37|2871.87|2879.92|2868.42|37
1734249960000|2024-12-15 08:06:00|2883.45|2871.95|2881.88|2870.38|2883.56|2872.06|2881.55|2870.05|34
1734249970000|2024-12-15 08:06:10|2881.64|2870.14|2882.08|2870.58|2882.46|2870.96|2881.34|2869.84|39
1734249980000|2024-12-15 08:06:20|2881.96|2870.46|2882.26|2870.76|2883.76|2872.26|2881.59|2870.09|31
1734249990000|2024-12-15 08:06:30|2882.71|2871.21|2882.94|2871.44|2883.99|2872.49|2882.59|2871.09|31
1734250000000|2024-12-15 08:06:40|2883.4|2871.9|2881.24|2869.74|2883.69|2872.19|2880.82|2869.32|35
1734250010000|2024-12-15 08:06:50|2880.88|2869.38|2880.48|2868.98|2881.43|2869.93|2880.39|2868.89|36
1734250020000|2024-12-15 08:07:00|2880.49|2868.99|2882.33|2870.83|2882.8|2871.3|2880.49|2868.99|37
1734250030000|2024-12-15 08:07:10|2882.35|2870.85|2879.74|2868.24|2882.6|2871.1|2879.74|2868.24|39
1734250040000|2024-12-15 08:07:20|2879.77|2868.27|2868.47|2856.97|2881.14|2869.64|2867.1|2855.6|38
1734250050000|2024-12-15 08:07:30|2868.4|2856.9|2868.41|2856.91|2868.85|2857.35|2867.54|2856.04|32
1734250060000|2024-12-15 08:07:40|2868.43|2856.93|2869.86|2858.36|2869.86|2858.36|2868.06|2856.56|30
1734250070000|2024-12-15 08:07:50|2869.88|2858.38|2870.79|2859.29|2870.81|2859.31|2869.62|2858.12|30
1734250080000|2024-12-15 08:08:00|2870.64|2859.14|2868.87|2857.37|2870.89|2859.39|2868.47|2856.97|37
1734250090000|2024-12-15 08:08:10|2868.9|2857.4|2867.23|2855.73|2868.95|2857.45|2866.45|2854.95|35
1734250100000|2024-12-15 08:08:20|2867.39|2855.89|2868.3|2856.8|2868.44|2856.94|2866.83|2855.33|29
1734250110000|2024-12-15 08:08:30|2868.8|2857.3|2867.75|2856.25|2869.14|2857.64|2867.75|2856.25|31
1734250120000|2024-12-15 08:08:40|2867.72|2856.22|2867.2|2855.7|2867.72|2856.22|2866.43|2854.93|28
1734250130000|2024-12-15 08:08:50|2867.35|2855.85|2866.8|2855.3|2867.5|2856|2866.24|2854.74|35
1734250140000|2024-12-15 08:09:00|2866.84|2855.34|2869.31|2857.81|2869.31|2857.81|2866.57|2855.07|34
1734250150000|2024-12-15 08:09:10|2869.21|2857.71|2867.86|2856.36|2870.26|2858.76|2867.86|2856.36|37
1734250160000|2024-12-15 08:09:20|2867.76|2856.26|2869.51|2858.01|2869.52|2858.02|2866.97|2855.47|29
1734250170000|2024-12-15 08:09:30|2869.54|2858.04|2869.32|2857.82|2870.52|2859.02|2869.02|2857.52|29
1734250180000|2024-12-15 08:09:40|2869.43|2857.93|2868.29|2856.79|2869.43|2857.93|2868.29|2856.79|35
1734250190000|2024-12-15 08:09:50|2868.22|2856.72|2867.01|2855.51|2868.32|2856.82|2867.01|2855.51|22
1734250200000|2024-12-15 08:10:00|2866.91|2855.41|2865.27|2853.77|2866.99|2855.49|2865.21|2853.71|26
1734250210000|2024-12-15 08:10:10|2865.28|2853.78|2864.9|2853.4|2866.02|2854.52|2864.9|2853.4|29
1734250220000|2024-12-15 08:10:20|2864.67|2853.17|2863.79|2852.29|2865.02|2853.52|2863.7|2852.2|27
1734250230000|2024-12-15 08:10:30|2863.34|2851.84|2863.98|2852.48|2864.16|2852.66|2862.68|2851.18|34
1734250240000|2024-12-15 08:10:40|2864.03|2852.53|2863.25|2851.75|2864.77|2853.27|2862.46|2850.96|32
1734250250000|2024-12-15 08:10:50|2863.21|2851.71|2863.91|2852.41|2864.14|2852.64|2863.12|2851.62|34
1734250260000|2024-12-15 08:11:00|2863.9|2852.4|2862.62|2851.12|2865.12|2853.62|2862.6|2851.1|36
1734250270000|2024-12-15 08:11:10|2862.7|2851.2|2862.8|2851.3|2862.8|2851.3|2862.3|2850.8|28
1734250280000|2024-12-15 08:11:20|2862.69|2851.19|2860.91|2849.41|2862.69|2851.19|2860.91|2849.41|30
1734250290000|2024-12-15 08:11:30|2860.88|2849.38|2862.52|2851.02|2862.56|2851.06|2860.88|2849.38|36
1734250300000|2024-12-15 08:11:40|2862.51|2851.01|2862.33|2850.83|2862.51|2851.01|2861.61|2850.11|31
1734250310000|2024-12-15 08:11:50|2862.36|2850.86|2862.11|2850.61|2863.24|2851.74|2861.67|2850.17|35
1734250320000|2024-12-15 08:12:00|2861.89|2850.39|2864.33|2852.83|2864.33|2852.83|2861.89|2850.39|37
1734250330000|2024-12-15 08:12:10|2864.51|2853.01|2866.7|2855.2|2867.53|2856.03|2864.5|2853|38
1734250340000|2024-12-15 08:12:20|2866.6|2855.1|2865.42|2853.92|2866.71|2855.21|2864.86|2853.36|33
1734250350000|2024-12-15 08:12:30|2865.83|2854.33|2869.55|2858.05|2869.55|2858.05|2865.83|2854.33|35
1734250360000|2024-12-15 08:12:40|2869.56|2858.06|2866.56|2855.06|2869.56|2858.06|2866.56|2855.06|33
1734250370000|2024-12-15 08:12:50|2866.82|2855.32|2866.95|2855.45|2867.65|2856.15|2866.6|2855.1|30
1734250380000|2024-12-15 08:13:00|2867.37|2855.87|2867.63|2856.13|2867.63|2856.13|2866.9|2855.4|31
1734250390000|2024-12-15 08:13:10|2867.8|2856.3|2865.77|2854.27|2868.07|2856.57|2865.39|2853.89|36
1734250400000|2024-12-15 08:13:20|2865.83|2854.33|2867.01|2855.51|2867.32|2855.82|2865.64|2854.14|36
1734250410000|2024-12-15 08:13:30|2866.81|2855.31|2865.85|2854.35|2866.97|2855.47|2865.65|2854.15|30
1734250420000|2024-12-15 08:13:40|2865.68|2854.18|2865.96|2854.46|2866.56|2855.06|2865.68|2854.18|23
1734250430000|2024-12-15 08:13:50|2866.03|2854.53|2865.87|2854.37|2866.15|2854.65|2865.53|2854.03|20
1734250440000|2024-12-15 08:14:00|2865.7|2854.2|2865.77|2854.27|2866|2854.5|2865.4|2853.9|36
1734250450000|2024-12-15 08:14:10|2865.33|2853.83|2864.54|2853.04|2865.66|2854.16|2864.42|2852.92|36
1734250460000|2024-12-15 08:14:20|2864.74|2853.24|2864.39|2852.89|2864.74|2853.24|2864.39|2852.89|28
1734250470000|2024-12-15 08:14:30|2864.09|2852.59|2863.28|2851.78|2864.39|2852.89|2862.78|2851.28|17
1734250480000|2024-12-15 08:14:40|2863.59|2852.09|2863.33|2851.83|2864.49|2852.99|2863.33|2851.83|33
1734250490000|2024-12-15 08:14:50|2862.84|2851.34|2862.94|2851.44|2863.46|2851.96|2862.69|2851.19|40
1734250500000|2024-12-15 08:15:00|2863|2851.5|2863.54|2852.04|2863.83|2852.33|2862.74|2851.24|37
1734250510000|2024-12-15 08:15:10|2863.99|2852.49|2865.24|2853.74|2865.4|2853.9|2863.99|2852.49|36
1734250520000|2024-12-15 08:15:20|2865.19|2853.69|2862.97|2851.47|2866.22|2854.72|2862.74|2851.24|39
1734250530000|2024-12-15 08:15:30|2862.76|2851.26|2866.33|2854.83|2866.51|2855.01|2862.54|2851.04|37
1734250540000|2024-12-15 08:15:40|2866.29|2854.79|2869.08|2857.58|2869.08|2857.58|2866.03|2854.53|39
1734250550000|2024-12-15 08:15:50|2868.82|2857.32|2868.69|2857.19|2870.52|2859.02|2868.13|2856.63|38
1734250560000|2024-12-15 08:16:00|2868.81|2857.31|2869.04|2857.54|2869.28|2857.78|2868.28|2856.78|37
1734250570000|2024-12-15 08:16:10|2869.16|2857.66|2866.79|2855.29|2869.28|2857.78|2866.79|2855.29|36
1734250580000|2024-12-15 08:16:20|2866.09|2854.59|2864.97|2853.47|2866.09|2854.59|2864.74|2853.24|24
1734250590000|2024-12-15 08:16:30|2865.01|2853.51|2866.03|2854.53|2866.75|2855.25|2864.92|2853.42|36
1734250600000|2024-12-15 08:16:40|2865.61|2854.11|2862.54|2851.04|2865.61|2854.11|2862.54|2851.04|40
1734250610000|2024-12-15 08:16:50|2862.74|2851.24|2864.6|2853.1|2864.81|2853.31|2862.74|2851.24|40
1734250620000|2024-12-15 08:17:00|2864.98|2853.48|2867.32|2855.82|2867.35|2855.85|2864.72|2853.22|38
1734250630000|2024-12-15 08:17:10|2867.31|2855.81|2867.64|2856.14|2869.36|2857.86|2867.11|2855.61|32
1734250640000|2024-12-15 08:17:20|2867.46|2855.96|2870.67|2859.17|2870.67|2859.17|2867.38|2855.88|38
1734250650000|2024-12-15 08:17:30|2871.1|2859.6|2870.66|2859.16|2871.33|2859.83|2869.96|2858.46|36
1734250660000|2024-12-15 08:17:40|2870.49|2858.99|2871.35|2859.85|2871.4|2859.9|2869.64|2858.14|37
1734250670000|2024-12-15 08:17:50|2871.34|2859.84|2871.6|2860.1|2871.75|2860.25|2870.37|2858.87|36
1734250680000|2024-12-15 08:18:00|2871.72|2860.22|2871.49|2859.99|2871.88|2860.38|2871.32|2859.82|39
1734250690000|2024-12-15 08:18:10|2871.41|2859.91|2871.95|2860.45|2872.36|2860.86|2871.41|2859.91|36
1734250700000|2024-12-15 08:18:20|2871.43|2859.93|2868.05|2856.55|2871.67|2860.17|2867.54|2856.04|38
1734250710000|2024-12-15 08:18:30|2868.06|2856.56|2867.69|2856.19|2869.01|2857.51|2867.56|2856.06|39
1734250720000|2024-12-15 08:18:40|2868.21|2856.71|2867.19|2855.69|2868.21|2856.71|2866.31|2854.81|30
1734250730000|2024-12-15 08:18:50|2867.11|2855.61|2864.07|2852.57|2867.39|2855.89|2864.07|2852.57|33
1734250740000|2024-12-15 08:19:00|2864.23|2852.73|2864.85|2853.35|2866.14|2854.64|2863.55|2852.05|36
1734250750000|2024-12-15 08:19:10|2865.1|2853.6|2867.43|2855.93|2867.43|2855.93|2865.1|2853.6|38
1734250760000|2024-12-15 08:19:20|2867.76|2856.26|2868.2|2856.7|2869.03|2857.53|2867.74|2856.24|36
1734250770000|2024-12-15 08:19:30|2868.07|2856.57|2866.83|2855.33|2868.72|2857.22|2866.83|2855.33|38
1734250780000|2024-12-15 08:19:40|2867|2855.5|2868.18|2856.68|2868.29|2856.79|2867|2855.5|26
1734250790000|2024-12-15 08:19:50|2868.04|2856.54|2867.95|2856.45|2868.04|2856.54|2867.21|2855.71|37
1734250800000|2024-12-15 08:20:00|2867.67|2856.17|2869|2857.5|2869.49|2857.99|2867.67|2856.17|33
1734250810000|2024-12-15 08:20:10|2868.99|2857.49|2867.77|2856.27|2869.91|2858.41|2867.77|2856.27|38
1734250820000|2024-12-15 08:20:20|2867.84|2856.34|2866.98|2855.48|2867.84|2856.34|2866.49|2854.99|36
1734250830000|2024-12-15 08:20:30|2866.73|2855.23|2868.28|2856.78|2868.32|2856.82|2866.25|2854.75|31
1734250840000|2024-12-15 08:20:40|2868.23|2856.73|2867.95|2856.45|2868.37|2856.87|2867.4|2855.9|35
1734250850000|2024-12-15 08:20:50|2867.85|2856.35|2868.53|2857.03|2868.72|2857.22|2867.5|2856|39
1734250860000|2024-12-15 08:21:00|2868.55|2857.05|2870.14|2858.64|2870.14|2858.64|2868.55|2857.05|37
1734250870000|2024-12-15 08:21:10|2869.92|2858.42|2870.17|2858.67|2870.84|2859.34|2869.92|2858.42|36
1734250880000|2024-12-15 08:21:20|2870.16|2858.66|2867.79|2856.29|2870.19|2858.69|2867.78|2856.28|30
1734250890000|2024-12-15 08:21:30|2867.94|2856.44|2870.09|2858.59|2870.17|2858.67|2867.81|2856.31|34
1734250900000|2024-12-15 08:21:40|2870.36|2858.86|2869.33|2857.83|2871|2859.5|2868.91|2857.41|36
1734250910000|2024-12-15 08:21:50|2869.43|2857.93|2870.43|2858.93|2870.43|2858.93|2869.43|2857.93|36
1734250920000|2024-12-15 08:22:00|2870.58|2859.08|2872.31|2860.81|2872.44|2860.94|2870.58|2859.08|24
1734250930000|2024-12-15 08:22:10|2872.23|2860.73|2871.54|2860.04|2872.37|2860.87|2871.49|2859.99|36
1734250940000|2024-12-15 08:22:20|2871.49|2859.99|2871.98|2860.48|2872.15|2860.65|2871.49|2859.99|29
1734250950000|2024-12-15 08:22:30|2871.97|2860.47|2874.68|2863.18|2874.86|2863.36|2871.97|2860.47|37
1734250960000|2024-12-15 08:22:40|2874.53|2863.03|2878.76|2867.26|2878.76|2867.26|2874.5|2863|38
1734250970000|2024-12-15 08:22:50|2878.71|2867.21|2877.39|2865.89|2878.82|2867.32|2877.23|2865.73|30
1734250980000|2024-12-15 08:23:00|2877.47|2865.97|2876.83|2865.33|2878.04|2866.54|2876.72|2865.22|33
1734250990000|2024-12-15 08:23:10|2876.65|2865.15|2878.22|2866.72|2878.22|2866.72|2876.54|2865.04|33
1734251000000|2024-12-15 08:23:20|2878.3|2866.8|2877.74|2866.24|2878.52|2867.02|2877.69|2866.19|33
1734251010000|2024-12-15 08:23:30|2877.73|2866.23|2875.73|2864.23|2877.73|2866.23|2875.73|2864.23|38
1734251020000|2024-12-15 08:23:40|2875.77|2864.27|2876.49|2864.99|2876.59|2865.09|2875.29|2863.79|31
1734251030000|2024-12-15 08:23:50|2876.39|2864.89|2876.36|2864.86|2876.98|2865.48|2876.12|2864.62|36
1734251040000|2024-12-15 08:24:00|2876.63|2865.13|2875.35|2863.85|2876.72|2865.22|2874.64|2863.14|37
1734251050000|2024-12-15 08:24:10|2875.41|2863.91|2874.88|2863.38|2875.54|2864.04|2874.68|2863.18|25
1734251060000|2024-12-15 08:24:20|2874.78|2863.28|2872.76|2861.26|2875.25|2863.75|2872.73|2861.23|34
1734251070000|2024-12-15 08:24:30|2872.73|2861.23|2872.42|2860.92|2872.86|2861.36|2871.99|2860.49|37
1734251080000|2024-12-15 08:24:40|2872.25|2860.75|2871.18|2859.68|2872.48|2860.98|2870.53|2859.03|31
1734251090000|2024-12-15 08:24:50|2871.55|2860.05|2867.42|2855.92|2871.55|2860.05|2867.04|2855.54|31
1734251100000|2024-12-15 08:25:00|2867.51|2856.01|2870.67|2859.17|2870.67|2859.17|2867.51|2856.01|33
1734251110000|2024-12-15 08:25:10|2870.83|2859.33|2869.05|2857.55|2871.44|2859.94|2869.05|2857.55|34
1734251120000|2024-12-15 08:25:20|2869.13|2857.63|2870.33|2858.83|2870.51|2859.01|2869.13|2857.63|34
1734251130000|2024-12-15 08:25:30|2870.21|2858.71|2871.4|2859.9|2871.4|2859.9|2870.21|2858.71|38
1734251140000|2024-12-15 08:25:40|2871.45|2859.95|2870.47|2858.97|2871.45|2859.95|2870.35|2858.85|39
1734251150000|2024-12-15 08:25:50|2870.68|2859.18|2872.35|2860.85|2872.57|2861.07|2870.57|2859.07|36
1734251160000|2024-12-15 08:26:00|2872.76|2861.26|2872.22|2860.72|2873.24|2861.74|2872.06|2860.56|38
1734251170000|2024-12-15 08:26:10|2872.37|2860.87|2872.71|2861.21|2873.25|2861.75|2871.8|2860.3|33
1734251180000|2024-12-15 08:26:20|2872.63|2861.13|2876.66|2865.16|2876.76|2865.26|2872.35|2860.85|36
1734251190000|2024-12-15 08:26:30|2876.72|2865.22|2876.32|2864.82|2876.85|2865.35|2876.03|2864.53|33
1734251200000|2024-12-15 08:26:40|2876.41|2864.91|2876.43|2864.93|2876.51|2865.01|2875.86|2864.36|37
1734251210000|2024-12-15 08:26:50|2876.36|2864.86|2876.31|2864.81|2876.54|2865.04|2876.29|2864.79|30
1734251220000|2024-12-15 08:27:00|2876.2|2864.7|2876.44|2864.94|2876.67|2865.17|2875.67|2864.17|23
1734251230000|2024-12-15 08:27:10|2876.33|2864.83|2876.63|2865.13|2876.66|2865.16|2876.28|2864.78|30
1734251240000|2024-12-15 08:27:20|2876.57|2865.07|2876.52|2865.02|2876.57|2865.07|2876.28|2864.78|20
1734251250000|2024-12-15 08:27:30|2876.69|2865.19|2876.23|2864.73|2876.71|2865.21|2875.85|2864.35|27
1734251260000|2024-12-15 08:27:40|2876.03|2864.53|2876.76|2865.26|2876.99|2865.49|2876.03|2864.53|34
1734251270000|2024-12-15 08:27:50|2876.9|2865.4|2874.65|2863.15|2876.9|2865.4|2874.64|2863.14|34
1734251280000|2024-12-15 08:28:00|2874.7|2863.2|2875.01|2863.51|2876.29|2864.79|2874.67|2863.17|34
1734251290000|2024-12-15 08:28:10|2875.06|2863.56|2873.69|2862.19|2875.06|2863.56|2873.56|2862.06|25
1734251300000|2024-12-15 08:28:20|2873.79|2862.29|2874.34|2862.84|2874.78|2863.28|2873.43|2861.93|35
1734251310000|2024-12-15 08:28:30|2874.28|2862.78|2874.89|2863.39|2875.59|2864.09|2874.11|2862.61|34
1734251320000|2024-12-15 08:28:40|2874.77|2863.27|2872.75|2861.25|2874.93|2863.43|2872.26|2860.76|31
1734251330000|2024-12-15 08:28:50|2872.48|2860.98|2872.95|2861.45|2873.1|2861.6|2872.13|2860.63|36
1734251340000|2024-12-15 08:29:00|2873|2861.5|2875.35|2863.85|2875.35|2863.85|2872.53|2861.03|30
1734251350000|2024-12-15 08:29:10|2875.57|2864.07|2876.72|2865.22|2876.91|2865.41|2875.57|2864.07|26
1734251360000|2024-12-15 08:29:20|2876.6|2865.1|2875.88|2864.38|2876.92|2865.42|2875.88|2864.38|36
1734251370000|2024-12-15 08:29:30|2875.93|2864.43|2876.35|2864.85|2876.91|2865.41|2875.35|2863.85|39
1734251380000|2024-12-15 08:29:40|2876.53|2865.03|2876.32|2864.82|2876.54|2865.04|2875.98|2864.48|28
1734251390000|2024-12-15 08:29:50|2876.3|2864.8|2872.36|2860.86|2876.35|2864.85|2872.36|2860.86|36
1734251400000|2024-12-15 08:30:00|2872.37|2860.87|2874.03|2862.53|2874.03|2862.53|2872.31|2860.81|32
1734251410000|2024-12-15 08:30:10|2874.38|2862.88|2877.79|2866.29|2877.9|2866.4|2874.38|2862.88|38
1734251420000|2024-12-15 08:30:20|2877.81|2866.31|2876.98|2865.48|2877.89|2866.39|2876.75|2865.25|35
1734251430000|2024-12-15 08:30:30|2876.91|2865.41|2876.6|2865.1|2877.3|2865.8|2876.58|2865.08|38
1734251440000|2024-12-15 08:30:40|2876.54|2865.04|2876.36|2864.86|2877.78|2866.28|2876.36|2864.86|37
1734251450000|2024-12-15 08:30:50|2876.46|2864.96|2874.72|2863.22|2876.46|2864.96|2874.47|2862.97|32
1734251460000|2024-12-15 08:31:00|2875.5|2864|2881.39|2869.89|2881.39|2869.89|2875.48|2863.98|38
1734251470000|2024-12-15 08:31:10|2881.47|2869.97|2880.54|2869.04|2881.52|2870.02|2879.59|2868.09|37
1734251480000|2024-12-15 08:31:20|2880.4|2868.9|2881.53|2870.03|2881.72|2870.22|2880.35|2868.85|35
1734251490000|2024-12-15 08:31:30|2881.44|2869.94|2882.04|2870.54|2882.82|2871.32|2881.44|2869.94|34
1734251500000|2024-12-15 08:31:40|2882.02|2870.52|2882.55|2871.05|2882.97|2871.47|2882.02|2870.52|37
1734251510000|2024-12-15 08:31:50|2882.5|2871|2881.58|2870.08|2882.59|2871.09|2881.54|2870.04|32
1734251520000|2024-12-15 08:32:00|2881.65|2870.15|2878.67|2867.17|2881.65|2870.15|2877.6|2866.1|37
1734251530000|2024-12-15 08:32:10|2878.51|2867.01|2877.34|2865.84|2878.67|2867.17|2876.81|2865.31|36
1734251540000|2024-12-15 08:32:20|2877.26|2865.76|2878.48|2866.98|2878.77|2867.27|2876.53|2865.03|37
1734251550000|2024-12-15 08:32:30|2878.27|2866.77|2876.85|2865.35|2878.27|2866.77|2876.62|2865.12|32
1734251560000|2024-12-15 08:32:40|2876.84|2865.34|2875.99|2864.49|2877.06|2865.56|2875.99|2864.49|39
1734251570000|2024-12-15 08:32:50|2876.24|2864.74|2876.67|2865.17|2876.67|2865.17|2876|2864.5|34
1734251580000|2024-12-15 08:33:00|2876.65|2865.15|2878.42|2866.92|2878.42|2866.92|2876.65|2865.15|36
1734251590000|2024-12-15 08:33:10|2878.51|2867.01|2878.33|2866.83|2878.51|2867.01|2877.99|2866.49|31
1734251600000|2024-12-15 08:33:20|2878.14|2866.64|2880.25|2868.75|2880.25|2868.75|2878.14|2866.64|23
1734251610000|2024-12-15 08:33:30|2880.75|2869.25|2880.29|2868.79|2880.86|2869.36|2879.48|2867.98|33
1734251620000|2024-12-15 08:33:40|2880.45|2868.95|2881.19|2869.69|2881.19|2869.69|2879.35|2867.85|36
1734251630000|2024-12-15 08:33:50|2880.98|2869.48|2881.27|2869.77|2882.47|2870.97|2880.42|2868.92|38
1734251640000|2024-12-15 08:34:00|2881.24|2869.74|2878.97|2867.47|2881.45|2869.95|2877.97|2866.47|39
1734251650000|2024-12-15 08:34:10|2878.82|2867.32|2878.58|2867.08|2879.65|2868.15|2877.23|2865.73|40
1734251660000|2024-12-15 08:34:20|2878.64|2867.14|2877.65|2866.15|2878.79|2867.29|2877.18|2865.68|38
1734251670000|2024-12-15 08:34:30|2877.8|2866.3|2876.82|2865.32|2878.13|2866.63|2876.25|2864.75|34
1734251680000|2024-12-15 08:34:40|2877.18|2865.68|2877.1|2865.6|2877.21|2865.71|2876.73|2865.23|37
1734251690000|2024-12-15 08:34:50|2877.03|2865.53|2875.47|2863.97|2878.12|2866.62|2875.47|2863.97|39
1734251700000|2024-12-15 08:35:00|2875.56|2864.06|2873.21|2861.71|2875.56|2864.06|2872.64|2861.14|33
1734251710000|2024-12-15 08:35:10|2873.2|2861.7|2876.76|2865.26|2876.76|2865.26|2873.17|2861.67|34
1734251720000|2024-12-15 08:35:20|2876.77|2865.27|2877.84|2866.34|2878.18|2866.68|2876.65|2865.15|36
1734251730000|2024-12-15 08:35:30|2878.12|2866.62|2877.92|2866.42|2878.86|2867.36|2876.68|2865.18|34
1734251740000|2024-12-15 08:35:40|2878.01|2866.51|2879.77|2868.27|2879.77|2868.27|2877.07|2865.57|37
1734251750000|2024-12-15 08:35:50|2880.06|2868.56|2879.23|2867.73|2880.19|2868.69|2879.02|2867.52|30
1734251760000|2024-12-15 08:36:00|2879.17|2867.67|2876.5|2865|2879.21|2867.71|2875.87|2864.37|36
1734251770000|2024-12-15 08:36:10|2876.69|2865.19|2878.23|2866.73|2878.23|2866.73|2876.39|2864.89|35
1734251780000|2024-12-15 08:36:20|2878.14|2866.64|2879.8|2868.3|2879.93|2868.43|2878.04|2866.54|40
1734251790000|2024-12-15 08:36:30|2879.94|2868.44|2879.97|2868.47|2880|2868.5|2879.45|2867.95|38
1734251800000|2024-12-15 08:36:40|2880.05|2868.55|2879.72|2868.22|2880.19|2868.69|2879.15|2867.65|20
1734251810000|2024-12-15 08:36:50|2879.57|2868.07|2880.76|2869.26|2881.53|2870.03|2879.57|2868.07|37
1734251820000|2024-12-15 08:37:00|2880.98|2869.48|2879.82|2868.32|2881.22|2869.72|2879.21|2867.71|36
1734251830000|2024-12-15 08:37:10|2879.87|2868.37|2878.53|2867.03|2880|2868.5|2878.06|2866.56|36
1734251840000|2024-12-15 08:37:20|2878.6|2867.1|2877.46|2865.96|2878.6|2867.1|2875.58|2864.08|36
1734251850000|2024-12-15 08:37:30|2877.49|2865.99|2875.85|2864.35|2877.49|2865.99|2874.86|2863.36|37
1734251860000|2024-12-15 08:37:40|2875.8|2864.3|2876.04|2864.54|2876.14|2864.64|2875.51|2864.01|35
1734251870000|2024-12-15 08:37:50|2876.38|2864.88|2876.63|2865.13|2876.83|2865.33|2876.23|2864.73|27
1734251880000|2024-12-15 08:38:00|2876.56|2865.06|2877.73|2866.23|2878.43|2866.93|2876.42|2864.92|32
1734251890000|2024-12-15 08:38:10|2877.56|2866.06|2875.52|2864.02|2877.95|2866.45|2875.52|2864.02|32
1734251900000|2024-12-15 08:38:20|2875.54|2864.04|2872.4|2860.9|2875.54|2864.04|2872.1|2860.6|35
1734251910000|2024-12-15 08:38:30|2872.41|2860.91|2873.32|2861.82|2874.14|2862.64|2872.41|2860.91|30
1734251920000|2024-12-15 08:38:40|2873.29|2861.79|2872.59|2861.09|2873.48|2861.98|2872.57|2861.07|32
1734251930000|2024-12-15 08:38:50|2872.57|2861.07|2871.52|2860.02|2872.59|2861.09|2870.8|2859.3|25
1734251940000|2024-12-15 08:39:00|2871.89|2860.39|2872.83|2861.33|2872.87|2861.37|2870.9|2859.4|34
1734251950000|2024-12-15 08:39:10|2872.82|2861.32|2872.09|2860.59|2872.83|2861.33|2871.44|2859.94|24
1734251960000|2024-12-15 08:39:20|2872.34|2860.84|2874.02|2862.52|2874.02|2862.52|2872.18|2860.68|35
1734251970000|2024-12-15 08:39:30|2874.06|2862.56|2874.98|2863.48|2874.98|2863.48|2874.06|2862.56|35
1734251980000|2024-12-15 08:39:40|2874.68|2863.18|2875.13|2863.63|2875.34|2863.84|2874.4|2862.9|38
1734251990000|2024-12-15 08:39:50|2874.9|2863.4|2875.64|2864.14|2875.75|2864.25|2873.73|2862.23|32
1734252000000|2024-12-15 08:40:00|2875.76|2864.26|2874.5|2863|2875.8|2864.3|2874.41|2862.91|36
1734252010000|2024-12-15 08:40:10|2874.51|2863.01|2873.36|2861.86|2875.04|2863.54|2872.63|2861.13|36
1734252020000|2024-12-15 08:40:20|2873.31|2861.81|2872.81|2861.31|2873.64|2862.14|2872.52|2861.02|35
1734252030000|2024-12-15 08:40:30|2872.87|2861.37|2874.07|2862.57|2874.07|2862.57|2872.8|2861.3|36
1734252040000|2024-12-15 08:40:40|2874.04|2862.54|2872.36|2860.86|2874.27|2862.77|2872.36|2860.86|36
1734252050000|2024-12-15 08:40:50|2872.7|2861.2|2872.73|2861.23|2872.79|2861.29|2871.75|2860.25|32
1734252060000|2024-12-15 08:41:00|2872.71|2861.21|2876.11|2864.61|2876.12|2864.62|2872.71|2861.21|38
1734252070000|2024-12-15 08:41:10|2876.39|2864.89|2876.5|2865|2877.18|2865.68|2876.26|2864.76|25
1734252080000|2024-12-15 08:41:20|2876.52|2865.02|2876.21|2864.71|2876.52|2865.02|2875.87|2864.37|23
1734252090000|2024-12-15 08:41:30|2876.25|2864.75|2879.14|2867.64|2879.14|2867.64|2875.84|2864.34|30
1734252100000|2024-12-15 08:41:40|2879.15|2867.65|2878.8|2867.3|2879.93|2868.43|2878.47|2866.97|20
1734252110000|2024-12-15 08:41:50|2878.83|2867.33|2878.98|2867.48|2879.34|2867.84|2878.8|2867.3|29
1734252120000|2024-12-15 08:42:00|2879.02|2867.52|2879.47|2867.97|2879.47|2867.97|2878.36|2866.86|30
1734252130000|2024-12-15 08:42:10|2879.48|2867.98|2879.3|2867.8|2879.54|2868.04|2878.77|2867.27|27
1734252140000|2024-12-15 08:42:20|2879.33|2867.83|2880|2868.5|2880.16|2868.66|2879.15|2867.65|35
1734252150000|2024-12-15 08:42:30|2879.95|2868.45|2882.91|2871.41|2885.09|2873.59|2879.95|2868.45|35
1734252160000|2024-12-15 08:42:40|2882.99|2871.49|2883.74|2872.24|2883.74|2872.24|2882.38|2870.88|26
1734252170000|2024-12-15 08:42:50|2883.64|2872.14|2882.79|2871.29|2883.64|2872.14|2882.6|2871.1|35
1734252180000|2024-12-15 08:43:00|2882.83|2871.33|2884.77|2873.27|2884.77|2873.27|2882.79|2871.29|37
1734252190000|2024-12-15 08:43:10|2884.51|2873.01|2888.76|2877.26|2888.93|2877.43|2884.51|2873.01|36
1734252200000|2024-12-15 08:43:20|2888.77|2877.27|2889.49|2877.99|2889.62|2878.12|2888.77|2877.27|19
1734252210000|2024-12-15 08:43:30|2889.39|2877.89|2889.58|2878.08|2889.64|2878.14|2889.28|2877.78|22
1734252220000|2024-12-15 08:43:40|2889.89|2878.39|2893.18|2881.68|2893.35|2881.85|2889.86|2878.36|36
1734252230000|2024-12-15 08:43:50|2892.94|2881.44|2889.83|2878.33|2892.94|2881.44|2889.83|2878.33|38
1734252240000|2024-12-15 08:44:00|2889.82|2878.32|2888.97|2877.47|2889.86|2878.36|2888.97|2877.47|33
1734252250000|2024-12-15 08:44:10|2889.02|2877.52|2886.33|2874.83|2889.05|2877.55|2886.33|2874.83|29
1734252260000|2024-12-15 08:44:20|2886.2|2874.7|2885.94|2874.44|2886.27|2874.77|2885.55|2874.05|32
1734252270000|2024-12-15 08:44:30|2885.84|2874.34|2885.55|2874.05|2886.25|2874.75|2885.55|2874.05|22
1734252280000|2024-12-15 08:44:40|2885.07|2873.57|2883.11|2871.61|2885.07|2873.57|2882.8|2871.3|32
1734252290000|2024-12-15 08:44:50|2883.16|2871.66|2884.23|2872.73|2884.39|2872.89|2883.16|2871.66|26
1734252300000|2024-12-15 08:45:00|2884.21|2872.71|2882.64|2871.14|2884.62|2873.12|2882.49|2870.99|33
1734252310000|2024-12-15 08:45:10|2882.7|2871.2|2882.6|2871.1|2882.92|2871.42|2882.51|2871.01|29
1734252320000|2024-12-15 08:45:20|2882.55|2871.05|2886.15|2874.65|2886.24|2874.74|2882.55|2871.05|34
1734252330000|2024-12-15 08:45:30|2885.85|2874.35|2885.26|2873.76|2885.85|2874.35|2884.73|2873.23|34
1734252340000|2024-12-15 08:45:40|2885.28|2873.78|2886.97|2875.47|2887.36|2875.86|2885.28|2873.78|27
1734252350000|2024-12-15 08:45:50|2886.94|2875.44|2887.73|2876.23|2887.73|2876.23|2885.99|2874.49|32
1734252360000|2024-12-15 08:46:00|2887.74|2876.24|2888.27|2876.77|2888.27|2876.77|2887.01|2875.51|31
1734252370000|2024-12-15 08:46:10|2888.55|2877.05|2891.11|2879.61|2891.11|2879.61|2888.21|2876.71|32
1734252380000|2024-12-15 08:46:20|2891.56|2880.06|2889.04|2877.54|2891.62|2880.12|2888.77|2877.27|37
1734252390000|2024-12-15 08:46:30|2889.11|2877.61|2891.57|2880.07|2891.57|2880.07|2888.77|2877.27|29
1734252400000|2024-12-15 08:46:40|2891.63|2880.13|2892.7|2881.2|2892.88|2881.38|2891.63|2880.13|27
1734252410000|2024-12-15 08:46:50|2892.66|2881.16|2891.75|2880.25|2893.79|2882.29|2891.75|2880.25|33
1734252420000|2024-12-15 08:47:00|2891.98|2880.48|2895.12|2883.62|2895.23|2883.73|2891.37|2879.87|39
1734252430000|2024-12-15 08:47:10|2895.04|2883.54|2898.6|2887.1|2898.64|2887.14|2894.82|2883.32|33
1734252440000|2024-12-15 08:47:20|2898.59|2887.09|2898.56|2887.06|2898.59|2887.09|2897.77|2886.27|32
1734252450000|2024-12-15 08:47:30|2898.74|2887.24|2904.1|2892.6|2904.1|2892.6|2898.74|2887.24|31
1734252460000|2024-12-15 08:47:40|2904.36|2892.86|2906.08|2894.58|2906.08|2894.58|2904.36|2892.86|29
1734252470000|2024-12-15 08:47:50|2906.04|2894.54|2909.58|2898.08|2910.64|2899.14|2905.18|2893.68|32
1734252480000|2024-12-15 08:48:00|2909.65|2898.15|2907.7|2896.2|2909.65|2898.15|2906.81|2895.31|40
1734252490000|2024-12-15 08:48:10|2907.71|2896.21|2905.99|2894.49|2907.71|2896.21|2905.54|2894.04|35
1734252500000|2024-12-15 08:48:20|2905.93|2894.43|2905.65|2894.15|2905.93|2894.43|2904.73|2893.23|30
1734252510000|2024-12-15 08:48:30|2905.68|2894.18|2903.96|2892.46|2905.68|2894.18|2903.13|2891.63|31
1734252520000|2024-12-15 08:48:40|2904|2892.5|2908.33|2896.83|2908.33|2896.83|2903.89|2892.39|31
1734252530000|2024-12-15 08:48:50|2908.37|2896.87|2908.31|2896.81|2910.29|2898.79|2908.19|2896.69|32
1734252540000|2024-12-15 08:49:00|2908|2896.5|2910.79|2899.29|2910.79|2899.29|2907.55|2896.05|33
1734252550000|2024-12-15 08:49:10|2910.86|2899.36|2912.82|2901.32|2912.86|2901.36|2910.85|2899.35|30
1734252560000|2024-12-15 08:49:20|2912.66|2901.16|2912.52|2901.02|2912.66|2901.16|2911.15|2899.65|30
1734252570000|2024-12-15 08:49:30|2912.6|2901.1|2908.05|2896.55|2912.61|2901.11|2907.99|2896.49|33
1734252580000|2024-12-15 08:49:40|2908.02|2896.52|2910.19|2898.69|2911.09|2899.59|2908.02|2896.52|33
1734252590000|2024-12-15 08:49:50|2910.2|2898.7|2908.45|2896.95|2910.36|2898.86|2908.45|2896.95|32
1734252600000|2024-12-15 08:50:00|2908.56|2897.06|2912|2900.5|2912|2900.5|2908.56|2897.06|37
1734252610000|2024-12-15 08:50:10|2911.99|2900.49|2912.55|2901.05|2912.72|2901.22|2911.07|2899.57|31
1734252620000|2024-12-15 08:50:20|2912.34|2900.84|2912.39|2900.89|2912.45|2900.95|2911.71|2900.21|32
1734252630000|2024-12-15 08:50:30|2912.36|2900.86|2912.34|2900.84|2913.62|2902.12|2912.34|2900.84|30
1734252640000|2024-12-15 08:50:40|2912.5|2901|2911.25|2899.75|2912.5|2901|2910.19|2898.69|36
1734252650000|2024-12-15 08:50:50|2911.12|2899.62|2911.01|2899.51|2912.15|2900.65|2910.76|2899.26|33
1734252660000|2024-12-15 08:51:00|2910.91|2899.41|2908.55|2897.05|2911.01|2899.51|2908.54|2897.04|33
1734252670000|2024-12-15 08:51:10|2908.66|2897.16|2907.36|2895.86|2909.12|2897.62|2907.28|2895.78|27
1734252680000|2024-12-15 08:51:20|2907.3|2895.8|2907.31|2895.81|2907.95|2896.45|2906.98|2895.48|31
1734252690000|2024-12-15 08:51:30|2907.12|2895.62|2907.57|2896.07|2908.1|2896.6|2906.99|2895.49|23
1734252700000|2024-12-15 08:51:40|2907.58|2896.08|2906.88|2895.38|2907.63|2896.13|2906.88|2895.38|26
1734252710000|2024-12-15 08:51:50|2906.95|2895.45|2901.96|2890.46|2906.95|2895.45|2901.18|2889.68|36
1734252720000|2024-12-15 08:52:00|2901.95|2890.45|2899.32|2887.82|2901.98|2890.48|2897.42|2885.92|33
1734252730000|2024-12-15 08:52:10|2899.55|2888.05|2899.78|2888.28|2899.78|2888.28|2899.23|2887.73|25
1734252740000|2024-12-15 08:52:20|2900.13|2888.63|2902.49|2890.99|2902.68|2891.18|2900.13|2888.63|24
1734252750000|2024-12-15 08:52:30|2902.41|2890.91|2901.57|2890.07|2903.29|2891.79|2901.57|2890.07|30
1734252760000|2024-12-15 08:52:40|2901.53|2890.03|2900.63|2889.13|2901.53|2890.03|2900.32|2888.82|25
1734252770000|2024-12-15 08:52:50|2900.65|2889.15|2900.17|2888.67|2900.71|2889.21|2899.74|2888.24|29
1734252780000|2024-12-15 08:53:00|2900.16|2888.66|2901.5|2890|2901.57|2890.07|2899.9|2888.4|28
1734252790000|2024-12-15 08:53:10|2901.53|2890.03|2902.76|2891.26|2903.81|2892.31|2901.47|2889.97|27
1734252800000|2024-12-15 08:53:20|2902.75|2891.25|2901.85|2890.35|2903.2|2891.7|2901.85|2890.35|23
1734252810000|2024-12-15 08:53:30|2901.86|2890.36|2904.42|2892.92|2904.47|2892.97|2901.79|2890.29|29
1734252820000|2024-12-15 08:53:40|2904.43|2892.93|2906.02|2894.52|2906.38|2894.88|2904.43|2892.93|31
1734252830000|2024-12-15 08:53:50|2905.84|2894.34|2906.76|2895.26|2906.79|2895.29|2905.84|2894.34|33
1734252840000|2024-12-15 08:54:00|2907.15|2895.65|2907.97|2896.47|2908.27|2896.77|2907.14|2895.64|16
1734252850000|2024-12-15 08:54:10|2908.03|2896.53|2908.75|2897.25|2908.83|2897.33|2907.75|2896.25|21
1734252860000|2024-12-15 08:54:20|2908.74|2897.24|2911.23|2899.73|2911.23|2899.73|2908.22|2896.72|27
1734252870000|2024-12-15 08:54:30|2911.51|2900.01|2912.33|2900.83|2912.33|2900.83|2911.39|2899.89|21
1734252880000|2024-12-15 08:54:40|2912.31|2900.81|2914.66|2903.16|2914.7|2903.2|2912.31|2900.81|29
1734252890000|2024-12-15 08:54:50|2914.7|2903.2|2913.59|2902.09|2915.78|2904.28|2913.25|2901.75|34
1734252900000|2024-12-15 08:55:00|2913.88|2902.38|2914.58|2903.08|2914.72|2903.22|2913.18|2901.68|33
1734252910000|2024-12-15 08:55:10|2914.61|2903.11|2912.78|2901.28|2914.74|2903.24|2912.78|2901.28|35
1734252920000|2024-12-15 08:55:20|2913.22|2901.72|2913.86|2902.36|2914.23|2902.73|2913.21|2901.71|34
1734252930000|2024-12-15 08:55:30|2913.9|2902.4|2911.89|2900.39|2913.9|2902.4|2911.82|2900.32|35
1734252940000|2024-12-15 08:55:40|2911.8|2900.3|2911.38|2899.88|2912.02|2900.52|2911.2|2899.7|31
1734252950000|2024-12-15 08:55:50|2911.39|2899.89|2911.39|2899.89|2911.59|2900.09|2911.08|2899.58|19
1734252960000|2024-12-15 08:56:00|2911.23|2899.73|2908.94|2897.44|2911.23|2899.73|2908.66|2897.16|23
1734252970000|2024-12-15 08:56:10|2908.95|2897.45|2907.41|2895.91|2910.08|2898.58|2907.41|2895.91|23
1734252980000|2024-12-15 08:56:20|2907.42|2895.92|2908.58|2897.08|2909.13|2897.63|2907.27|2895.77|33
1734252990000|2024-12-15 08:56:30|2908.63|2897.13|2906.09|2894.59|2908.63|2897.13|2905.21|2893.71|23
1734253000000|2024-12-15 08:56:40|2906.31|2894.81|2906.08|2894.58|2906.32|2894.82|2905.88|2894.38|20
1734253010000|2024-12-15 08:56:50|2906.21|2894.71|2906.06|2894.56|2906.36|2894.86|2905.98|2894.48|22
1734253020000|2024-12-15 08:57:00|2906.04|2894.54|2904.83|2893.33|2906.15|2894.65|2904.34|2892.84|27
1734253030000|2024-12-15 08:57:10|2905.12|2893.62|2904.59|2893.09|2905.12|2893.62|2904.36|2892.86|35
1734253040000|2024-12-15 08:57:20|2904.74|2893.24|2905.66|2894.16|2906.06|2894.56|2904.59|2893.09|27
1734253050000|2024-12-15 08:57:30|2905.96|2894.46|2899.05|2887.55|2905.96|2894.46|2899.05|2887.55|26
1734253060000|2024-12-15 08:57:40|2899.04|2887.54|2899.07|2887.57|2899.36|2887.86|2897.66|2886.16|37
1734253070000|2024-12-15 08:57:50|2899.06|2887.56|2899.15|2887.65|2899.2|2887.7|2898.74|2887.24|26
1734253080000|2024-12-15 08:58:00|2899.3|2887.8|2900.73|2889.23|2901.49|2889.99|2899.3|2887.8|37
1734253090000|2024-12-15 08:58:10|2900.76|2889.26|2901.56|2890.06|2901.64|2890.14|2900.72|2889.22|32
1734253100000|2024-12-15 08:58:20|2901.53|2890.03|2902.65|2891.15|2902.75|2891.25|2901.53|2890.03|26
1734253110000|2024-12-15 08:58:30|2902.68|2891.18|2904.33|2892.83|2904.33|2892.83|2902.68|2891.18|30
1734253120000|2024-12-15 08:58:40|2904.32|2892.82|2903.76|2892.26|2904.8|2893.3|2903.69|2892.19|31
1734253130000|2024-12-15 08:58:50|2903.67|2892.17|2903.8|2892.3|2903.86|2892.36|2903.66|2892.16|21
1734253140000|2024-12-15 08:59:00|2903.82|2892.32|2902.54|2891.04|2903.82|2892.32|2902.46|2890.96|31
1734253150000|2024-12-15 08:59:10|2902.5|2891|2902.83|2891.33|2903.3|2891.8|2902.44|2890.94|34
1734253160000|2024-12-15 08:59:20|2902.94|2891.44|2901.2|2889.7|2902.94|2891.44|2901.2|2889.7|37
1734253170000|2024-12-15 08:59:30|2900.79|2889.29|2903.09|2891.59|2903.17|2891.67|2900.74|2889.24|33
1734253180000|2024-12-15 08:59:40|2903.07|2891.57|2901|2889.5|2903.08|2891.58|2900.99|2889.49|28
1734253190000|2024-12-15 08:59:50|2901.03|2889.53|2902.87|2891.37|2903.58|2892.08|2901.02|2889.52|38
1734253200000|2024-12-15 09:00:00|2903|2891.5|2904.14|2892.64|2905.3|2893.8|2903|2891.5|34
1734253210000|2024-12-15 09:00:10|2904.28|2892.78|2903.75|2892.25|2904.52|2893.02|2903.68|2892.18|33
1734253220000|2024-12-15 09:00:20|2903.72|2892.22|2901.78|2890.28|2903.78|2892.28|2901.7|2890.2|38
1734253230000|2024-12-15 09:00:30|2901.74|2890.24|2902.03|2890.53|2902.03|2890.53|2901.25|2889.75|22
1734253240000|2024-12-15 09:00:40|2902.02|2890.52|2900.6|2889.1|2902.78|2891.28|2900.54|2889.04|38
1734253250000|2024-12-15 09:00:50|2900.57|2889.07|2900.87|2889.37|2901.28|2889.78|2899.95|2888.45|31
1734253260000|2024-12-15 09:01:00|2900.77|2889.27|2903.6|2892.1|2904.36|2892.86|2900.7|2889.2|38
1734253270000|2024-12-15 09:01:10|2903.55|2892.05|2902.55|2891.05|2904.7|2893.2|2902.55|2891.05|39
1734253280000|2024-12-15 09:01:20|2902.57|2891.07|2892.85|2881.35|2902.83|2891.33|2892.85|2881.35|39
1734253290000|2024-12-15 09:01:30|2893.07|2881.57|2889.36|2877.86|2893.07|2881.57|2889.19|2877.69|35
1734253300000|2024-12-15 09:01:40|2889.51|2878.01|2890.61|2879.11|2890.61|2879.11|2889.31|2877.81|38
1734253310000|2024-12-15 09:01:50|2890.77|2879.27|2891.58|2880.08|2892.39|2880.89|2890.61|2879.11|37
1734253320000|2024-12-15 09:02:00|2891.04|2879.54|2892.73|2881.23|2893.93|2882.43|2891|2879.5|34
1734253330000|2024-12-15 09:02:10|2892.74|2881.24|2891.79|2880.29|2892.94|2881.44|2891.66|2880.16|32
1734253340000|2024-12-15 09:02:20|2891.66|2880.16|2890.95|2879.45|2891.66|2880.16|2890.81|2879.31|27
1734253350000|2024-12-15 09:02:30|2890.9|2879.4|2893.73|2882.23|2893.98|2882.48|2890.89|2879.39|31
1734253360000|2024-12-15 09:02:40|2893.61|2882.11|2892.7|2881.2|2894.16|2882.66|2892.56|2881.06|37
1734253370000|2024-12-15 09:02:50|2892.56|2881.06|2893.55|2882.05|2893.83|2882.33|2891.05|2879.55|35
1734253380000|2024-12-15 09:03:00|2893.73|2882.23|2894.3|2882.8|2894.77|2883.27|2893.67|2882.17|37
1734253390000|2024-12-15 09:03:10|2894.36|2882.86|2892.36|2880.86|2894.36|2882.86|2891.88|2880.38|35
1734253400000|2024-12-15 09:03:20|2892.33|2880.83|2890.39|2878.89|2892.42|2880.92|2890.39|2878.89|35
1734253410000|2024-12-15 09:03:30|2890.34|2878.84|2890.51|2879.01|2892.14|2880.64|2890.32|2878.82|31
1734253420000|2024-12-15 09:03:40|2890.53|2879.03|2888.73|2877.23|2890.54|2879.04|2888.65|2877.15|25
1734253430000|2024-12-15 09:03:50|2888.63|2877.13|2888.51|2877.01|2888.71|2877.21|2887.88|2876.38|24
1734253440000|2024-12-15 09:04:00|2888.52|2877.02|2889.22|2877.72|2889.29|2877.79|2888.52|2877.02|29
1734253450000|2024-12-15 09:04:10|2889.31|2877.81|2889.58|2878.08|2889.78|2878.28|2889.2|2877.7|32
1734253460000|2024-12-15 09:04:20|2889.57|2878.07|2888.64|2877.14|2889.57|2878.07|2888.64|2877.14|28
1734253470000|2024-12-15 09:04:30|2888.71|2877.21|2889.78|2878.28|2889.78|2878.28|2888.66|2877.16|26
1734253480000|2024-12-15 09:04:40|2889.74|2878.24|2890.21|2878.71|2890.32|2878.82|2889.74|2878.24|22
1734253490000|2024-12-15 09:04:50|2890.2|2878.7|2891.52|2880.02|2892.01|2880.51|2890.12|2878.62|34
1734253500000|2024-12-15 09:05:00|2891.5|2880|2891.22|2879.72|2891.5|2880|2890.15|2878.65|34
1734253510000|2024-12-15 09:05:10|2891.18|2879.68|2888.79|2877.29|2891.32|2879.82|2888.7|2877.2|34
1734253520000|2024-12-15 09:05:20|2888.78|2877.28|2889.24|2877.74|2890.54|2879.04|2888.71|2877.21|35
1734253530000|2024-12-15 09:05:30|2889.53|2878.03|2889.72|2878.22|2890.57|2879.07|2889.37|2877.87|28
1734253540000|2024-12-15 09:05:40|2889.66|2878.16|2888.57|2877.07|2889.7|2878.2|2888.22|2876.72|32
1734253550000|2024-12-15 09:05:50|2888.56|2877.06|2888.15|2876.65|2888.8|2877.3|2887.43|2875.93|31
1734253560000|2024-12-15 09:06:00|2888.11|2876.61|2890.88|2879.38|2890.88|2879.38|2888.11|2876.61|26
1734253570000|2024-12-15 09:06:10|2891.12|2879.62|2889.27|2877.77|2892.32|2880.82|2889.27|2877.77|32
1734253580000|2024-12-15 09:06:20|2889.14|2877.64|2889.21|2877.71|2890.19|2878.69|2889.14|2877.64|33
1734253590000|2024-12-15 09:06:30|2889.2|2877.7|2890.7|2879.2|2890.82|2879.32|2888.44|2876.94|31
1734253600000|2024-12-15 09:06:40|2890.74|2879.24|2890.8|2879.3|2891.03|2879.53|2890.68|2879.18|33
1734253610000|2024-12-15 09:06:50|2890.7|2879.2|2888.79|2877.29|2890.73|2879.23|2888.79|2877.29|34
1734253620000|2024-12-15 09:07:00|2888.75|2877.25|2889.37|2877.87|2889.37|2877.87|2887.51|2876.01|30
1734253630000|2024-12-15 09:07:10|2889.6|2878.1|2889.58|2878.08|2890.89|2879.39|2889.58|2878.08|30
1734253640000|2024-12-15 09:07:20|2890.18|2878.68|2890.56|2879.06|2890.73|2879.23|2890.11|2878.61|31
1734253650000|2024-12-15 09:07:30|2890.53|2879.03|2890.58|2879.08|2890.73|2879.23|2890.52|2879.02|25
1734253660000|2024-12-15 09:07:40|2890.62|2879.12|2892.66|2881.16|2892.83|2881.33|2890.62|2879.12|37
1734253670000|2024-12-15 09:07:50|2892.77|2881.27|2892.53|2881.03|2892.89|2881.39|2892.46|2880.96|35
1734253680000|2024-12-15 09:08:00|2891.87|2880.37|2892.72|2881.22|2892.72|2881.22|2890.83|2879.33|35
1734253690000|2024-12-15 09:08:10|2892.74|2881.24|2893.25|2881.75|2894.23|2882.73|2892.58|2881.08|35
1734253700000|2024-12-15 09:08:20|2893.14|2881.64|2893.26|2881.76|2893.31|2881.81|2893.05|2881.55|27
1734253710000|2024-12-15 09:08:30|2893.28|2881.78|2894.88|2883.38|2895.63|2884.13|2892.72|2881.22|34
1734253720000|2024-12-15 09:08:40|2894.73|2883.23|2894.71|2883.21|2894.88|2883.38|2894.5|2883|28
1734253730000|2024-12-15 09:08:50|2894.72|2883.22|2894.97|2883.47|2895.42|2883.92|2894.71|2883.21|17
1734253740000|2024-12-15 09:09:00|2895.39|2883.89|2895.36|2883.86|2895.58|2884.08|2895.13|2883.63|26
1734253750000|2024-12-15 09:09:10|2895.72|2884.22|2897.06|2885.56|2897.39|2885.89|2895.21|2883.71|32
1734253760000|2024-12-15 09:09:20|2897.05|2885.55|2898.73|2887.23|2898.73|2887.23|2897.05|2885.55|27
1734253770000|2024-12-15 09:09:30|2898.84|2887.34|2903.3|2891.8|2903.3|2891.8|2898.84|2887.34|34
1734253780000|2024-12-15 09:09:40|2903.27|2891.77|2907.96|2896.46|2907.96|2896.46|2903.21|2891.71|33
1734253790000|2024-12-15 09:09:50|2907.73|2896.23|2909.81|2898.31|2910.93|2899.43|2907.07|2895.57|33
1734253800000|2024-12-15 09:10:00|2909.76|2898.26|2908.68|2897.18|2912.12|2900.62|2908.18|2896.68|36
1734253810000|2024-12-15 09:10:10|2908.65|2897.15|2908.54|2897.04|2908.97|2897.47|2907.42|2895.92|37
1734253820000|2024-12-15 09:10:20|2908.79|2897.29|2907.97|2896.47|2909.94|2898.44|2907.44|2895.94|36
1734253830000|2024-12-15 09:10:30|2907.95|2896.45|2908.66|2897.16|2909.65|2898.15|2907.73|2896.23|34
1734253840000|2024-12-15 09:10:40|2909.24|2897.74|2911.87|2900.37|2912.45|2900.95|2909.24|2897.74|38
1734253850000|2024-12-15 09:10:50|2911.85|2900.35|2913.03|2901.53|2913.69|2902.19|2911.8|2900.3|38
1734253860000|2024-12-15 09:11:00|2913.09|2901.59|2914.39|2902.89|2914.68|2903.18|2913.09|2901.59|34
1734253870000|2024-12-15 09:11:10|2914.41|2902.91|2913.49|2901.99|2914.59|2903.09|2912.78|2901.28|34
1734253880000|2024-12-15 09:11:20|2913.47|2901.97|2912.41|2900.91|2913.64|2902.14|2911.66|2900.16|37
1734253890000|2024-12-15 09:11:30|2912.58|2901.08|2915.38|2903.88|2915.67|2904.17|2912.58|2901.08|36
1734253900000|2024-12-15 09:11:40|2915.49|2903.99|2915.59|2904.09|2916.14|2904.64|2915|2903.5|30
1734253910000|2024-12-15 09:11:50|2915.53|2904.03|2914.84|2903.34|2916.07|2904.57|2914.84|2903.34|29
1734253920000|2024-12-15 09:12:00|2914.79|2903.29|2914.69|2903.19|2915.69|2904.19|2914.26|2902.76|35
1734253930000|2024-12-15 09:12:10|2914.68|2903.18|2912.31|2900.81|2914.68|2903.18|2911.89|2900.39|37
1734253940000|2024-12-15 09:12:20|2912.3|2900.8|2911.71|2900.21|2912.61|2901.11|2911.55|2900.05|36
1734253950000|2024-12-15 09:12:30|2911.66|2900.16|2910.89|2899.39|2911.68|2900.18|2909.96|2898.46|36
1734253960000|2024-12-15 09:12:40|2911.04|2899.54|2910.42|2898.92|2911.04|2899.54|2910.24|2898.74|30
1734253970000|2024-12-15 09:12:50|2910.46|2898.96|2907.73|2896.23|2910.46|2898.96|2907.73|2896.23|34
1734253980000|2024-12-15 09:13:00|2907.76|2896.26|2902.43|2890.93|2907.98|2896.48|2902.43|2890.93|35
1734253990000|2024-12-15 09:13:10|2902.4|2890.9|2900.18|2888.68|2902.4|2890.9|2899.79|2888.29|40
1734254000000|2024-12-15 09:13:20|2900.28|2888.78|2901.55|2890.05|2901.55|2890.05|2900.04|2888.54|35
1734254010000|2024-12-15 09:13:30|2901.56|2890.06|2893.63|2882.13|2901.56|2890.06|2893.63|2882.13|31
1734254020000|2024-12-15 09:13:40|2892.94|2881.44|2895.3|2883.8|2895.3|2883.8|2892.85|2881.35|28
1734254030000|2024-12-15 09:13:50|2895.77|2884.27|2898.22|2886.72|2898.23|2886.73|2895.44|2883.94|38
1734254040000|2024-12-15 09:14:00|2897.84|2886.34|2898.45|2886.95|2898.5|2887|2896.82|2885.32|37
1734254050000|2024-12-15 09:14:10|2898.4|2886.9|2893.35|2881.85|2898.4|2886.9|2893.35|2881.85|35
1734254060000|2024-12-15 09:14:20|2893.1|2881.6|2894.47|2882.97|2894.59|2883.09|2892.94|2881.44|35
1734254070000|2024-12-15 09:14:30|2894.46|2882.96|2893.45|2881.95|2894.46|2882.96|2893.08|2881.58|34
1734254080000|2024-12-15 09:14:40|2893.38|2881.88|2891.89|2880.39|2893.91|2882.41|2891.89|2880.39|32
1734254090000|2024-12-15 09:14:50|2892.02|2880.52|2892.23|2880.73|2893.14|2881.64|2892.02|2880.52|31
1734254100000|2024-12-15 09:15:00|2892.79|2881.29|2895.5|2884|2895.62|2884.12|2892.38|2880.88|35
1734254110000|2024-12-15 09:15:10|2895.46|2883.96|2894.26|2882.76|2896.31|2884.81|2894.26|2882.76|39
1734254120000|2024-12-15 09:15:20|2893.75|2882.25|2896.01|2884.51|2896.54|2885.04|2893.75|2882.25|34
1734254130000|2024-12-15 09:15:30|2896|2884.5|2893.88|2882.38|2896|2884.5|2893.82|2882.32|30
1734254140000|2024-12-15 09:15:40|2893.86|2882.36|2894.44|2882.94|2894.52|2883.02|2893.39|2881.89|33
1734254150000|2024-12-15 09:15:50|2894.4|2882.9|2894.72|2883.22|2895.05|2883.55|2894.22|2882.72|28
1734254160000|2024-12-15 09:16:00|2894.75|2883.25|2892.1|2880.6|2894.75|2883.25|2892.1|2880.6|38
1734254170000|2024-12-15 09:16:10|2892.07|2880.57|2891.49|2879.99|2892.16|2880.66|2891.3|2879.8|33
1734254180000|2024-12-15 09:16:20|2891.48|2879.98|2891.48|2879.98|2891.65|2880.15|2891.22|2879.72|36
1734254190000|2024-12-15 09:16:30|2891.47|2879.97|2889.28|2877.78|2891.6|2880.1|2889.28|2877.78|34
1734254200000|2024-12-15 09:16:40|2888.26|2876.76|2887.08|2875.58|2888.74|2877.24|2886.81|2875.31|38
1734254210000|2024-12-15 09:16:50|2887.69|2876.19|2888.45|2876.95|2888.83|2877.33|2886.99|2875.49|36
1734254220000|2024-12-15 09:17:00|2888.71|2877.21|2891|2879.5|2891.11|2879.61|2888.2|2876.7|37
1734254230000|2024-12-15 09:17:10|2890.63|2879.13|2890.81|2879.31|2891.84|2880.34|2890.3|2878.8|40
1734254240000|2024-12-15 09:17:20|2890.67|2879.17|2891.72|2880.22|2891.72|2880.22|2890.12|2878.62|38
1734254250000|2024-12-15 09:17:30|2891.78|2880.28|2892.38|2880.88|2893.57|2882.07|2891.78|2880.28|37
1734254260000|2024-12-15 09:17:40|2892.18|2880.68|2890.03|2878.53|2892.18|2880.68|2889.99|2878.49|34
1734254270000|2024-12-15 09:17:50|2890.12|2878.62|2889.72|2878.22|2890.73|2879.23|2889.58|2878.08|37
1734254280000|2024-12-15 09:18:00|2889.69|2878.19|2888.74|2877.24|2890.08|2878.58|2888.74|2877.24|28
1734254290000|2024-12-15 09:18:10|2888.54|2877.04|2887.42|2875.92|2889.14|2877.64|2887.42|2875.92|26
1734254300000|2024-12-15 09:18:20|2887.38|2875.88|2887.79|2876.29|2887.79|2876.29|2887.31|2875.81|16
1734254310000|2024-12-15 09:18:30|2888.16|2876.66|2890.37|2878.87|2891.04|2879.54|2888.16|2876.66|33
1734254320000|2024-12-15 09:18:40|2890.48|2878.98|2890.26|2878.76|2890.55|2879.05|2889.99|2878.49|30
1734254330000|2024-12-15 09:18:50|2890.24|2878.74|2892.58|2881.08|2892.58|2881.08|2890.11|2878.61|33
1734254340000|2024-12-15 09:19:00|2892.71|2881.21|2892.15|2880.65|2893.45|2881.95|2891.99|2880.49|33
1734254350000|2024-12-15 09:19:10|2892.28|2880.78|2890.15|2878.65|2892.28|2880.78|2889.94|2878.44|33
1734254360000|2024-12-15 09:19:20|2890.61|2879.11|2893.04|2881.54|2893.57|2882.07|2890.15|2878.65|40
1734254370000|2024-12-15 09:19:30|2893.14|2881.64|2892.61|2881.11|2893.24|2881.74|2892.3|2880.8|29
1734254380000|2024-12-15 09:19:40|2892.45|2880.95|2892.98|2881.48|2893.74|2882.24|2892.33|2880.83|33
1734254390000|2024-12-15 09:19:50|2893.01|2881.51|2890.87|2879.37|2893.01|2881.51|2890.87|2879.37|29
1734254400000|2024-12-15 09:20:00|2890.32|2878.82|2889.6|2878.1|2890.32|2878.82|2888.42|2876.92|30
1734254410000|2024-12-15 09:20:10|2889.59|2878.09|2888.33|2876.83|2889.59|2878.09|2888.33|2876.83|30
1734254420000|2024-12-15 09:20:20|2888.26|2876.76|2888.34|2876.84|2888.91|2877.41|2887.99|2876.49|32
1734254430000|2024-12-15 09:20:30|2888.33|2876.83|2889.92|2878.42|2889.92|2878.42|2888.15|2876.65|21
1734254440000|2024-12-15 09:20:40|2890.04|2878.54|2891.49|2879.99|2891.65|2880.15|2890.04|2878.54|25
1734254450000|2024-12-15 09:20:50|2891.56|2880.06|2893.52|2882.02|2893.89|2882.39|2891.56|2880.06|34
1734254460000|2024-12-15 09:21:00|2893.59|2882.09|2892.32|2880.82|2893.59|2882.09|2892.13|2880.63|36
1734254470000|2024-12-15 09:21:10|2892.09|2880.59|2891.13|2879.63|2892.37|2880.87|2890.44|2878.94|34
1734254480000|2024-12-15 09:21:20|2891.12|2879.62|2892.2|2880.7|2892.44|2880.94|2891.12|2879.62|28
1734254490000|2024-12-15 09:21:30|2892.23|2880.73|2891.01|2879.51|2892.34|2880.84|2890.96|2879.46|32
1734254500000|2024-12-15 09:21:40|2891.03|2879.53|2891.24|2879.74|2891.24|2879.74|2891.01|2879.51|30
1734254510000|2024-12-15 09:21:50|2891.08|2879.58|2890.36|2878.86|2891.19|2879.69|2890.32|2878.82|24
1734254520000|2024-12-15 09:22:00|2890.31|2878.81|2891.15|2879.65|2891.87|2880.37|2889.94|2878.44|31
1734254530000|2024-12-15 09:22:10|2891.18|2879.68|2891.17|2879.67|2891.44|2879.94|2889.12|2877.62|35
1734254540000|2024-12-15 09:22:20|2891.04|2879.54|2891|2879.5|2892.06|2880.56|2891|2879.5|33
1734254550000|2024-12-15 09:22:30|2891.04|2879.54|2889.7|2878.2|2891.92|2880.42|2889|2877.5|31
1734254560000|2024-12-15 09:22:40|2889.58|2878.08|2890.89|2879.39|2891|2879.5|2889.19|2877.69|29
1734254570000|2024-12-15 09:22:50|2890.82|2879.32|2891.47|2879.97|2891.68|2880.18|2890.82|2879.32|22
1734254580000|2024-12-15 09:23:00|2891.61|2880.11|2890|2878.5|2892.08|2880.58|2890|2878.5|29
1734254590000|2024-12-15 09:23:10|2890.13|2878.63|2889.1|2877.6|2890.92|2879.42|2889.03|2877.53|30
1734254600000|2024-12-15 09:23:20|2889.09|2877.59|2888.56|2877.06|2889.34|2877.84|2888.38|2876.88|30
1734254610000|2024-12-15 09:23:30|2888.55|2877.05|2889.46|2877.96|2889.46|2877.96|2888.41|2876.91|21
1734254620000|2024-12-15 09:23:40|2889.59|2878.09|2888.03|2876.53|2889.96|2878.46|2888.03|2876.53|31
1734254630000|2024-12-15 09:23:50|2888.13|2876.63|2887.93|2876.43|2888.27|2876.77|2887.37|2875.87|35
1734254640000|2024-12-15 09:24:00|2887.63|2876.13|2881.99|2870.49|2887.63|2876.13|2881.56|2870.06|39
1734254650000|2024-12-15 09:24:10|2881.98|2870.48|2881.87|2870.37|2882.8|2871.3|2881.87|2870.37|36
1734254660000|2024-12-15 09:24:20|2881.65|2870.15|2881.49|2869.99|2882.07|2870.57|2881.34|2869.84|30
1734254670000|2024-12-15 09:24:30|2881.39|2869.89|2882.34|2870.84|2882.58|2871.08|2881.38|2869.88|29
1734254680000|2024-12-15 09:24:40|2882.35|2870.85|2881.38|2869.88|2882.38|2870.88|2881.12|2869.62|24
1734254690000|2024-12-15 09:24:50|2881.34|2869.84|2882.99|2871.49|2883.26|2871.76|2881.18|2869.68|36
1734254700000|2024-12-15 09:25:00|2883.19|2871.69|2883.19|2871.69|2884.91|2873.41|2882.56|2871.06|38
1734254710000|2024-12-15 09:25:10|2883.06|2871.56|2883.4|2871.9|2883.77|2872.27|2882.59|2871.09|29
1734254720000|2024-12-15 09:25:20|2883.37|2871.87|2883.49|2871.99|2883.99|2872.49|2883.15|2871.65|26
1734254730000|2024-12-15 09:25:30|2883.53|2872.03|2883.17|2871.67|2883.57|2872.07|2882.93|2871.43|33
1734254740000|2024-12-15 09:25:40|2883.04|2871.54|2884.53|2873.03|2884.67|2873.17|2882.89|2871.39|29
1734254750000|2024-12-15 09:25:50|2884.33|2872.83|2883.58|2872.08|2884.76|2873.26|2883.58|2872.08|29
1734254760000|2024-12-15 09:26:00|2883.42|2871.92|2886.4|2874.9|2886.42|2874.92|2883.39|2871.89|34
1734254770000|2024-12-15 09:26:10|2886.39|2874.89|2885.65|2874.15|2886.42|2874.92|2885.33|2873.83|30
1734254780000|2024-12-15 09:26:20|2885.68|2874.18|2884.84|2873.34|2885.72|2874.22|2884.11|2872.61|34
1734254790000|2024-12-15 09:26:30|2884.76|2873.26|2887.57|2876.07|2887.76|2876.26|2884.76|2873.26|36
1734254800000|2024-12-15 09:26:40|2887.48|2875.98|2887.14|2875.64|2887.48|2875.98|2887.06|2875.56|24
1734254810000|2024-12-15 09:26:50|2887.29|2875.79|2887.22|2875.72|2887.29|2875.79|2885.66|2874.16|29
1734254820000|2024-12-15 09:27:00|2887.07|2875.57|2884.98|2873.48|2887.19|2875.69|2884.6|2873.1|37
1734254830000|2024-12-15 09:27:10|2884.74|2873.24|2878.8|2867.3|2884.89|2873.39|2878.15|2866.65|38
1734254840000|2024-12-15 09:27:20|2879.22|2867.72|2880.09|2868.59|2880.5|2869|2878.93|2867.43|33
1734254850000|2024-12-15 09:27:30|2879.77|2868.27|2879.2|2867.7|2880.3|2868.8|2879.19|2867.69|33
1734254860000|2024-12-15 09:27:40|2879.18|2867.68|2877.42|2865.92|2879.18|2867.68|2876.47|2864.97|36
1734254870000|2024-12-15 09:27:50|2877.46|2865.96|2875.39|2863.89|2877.52|2866.02|2875.39|2863.89|29
1734254880000|2024-12-15 09:28:00|2875.73|2864.23|2874.65|2863.15|2876.11|2864.61|2873.01|2861.51|38
1734254890000|2024-12-15 09:28:10|2874.72|2863.22|2876.11|2864.61|2877.19|2865.69|2874.72|2863.22|35
1734254900000|2024-12-15 09:28:20|2876.38|2864.88|2878.33|2866.83|2878.33|2866.83|2875.65|2864.15|33
1734254910000|2024-12-15 09:28:30|2878.24|2866.74|2878.7|2867.2|2879.62|2868.12|2878.2|2866.7|33
1734254920000|2024-12-15 09:28:40|2878.63|2867.13|2876.44|2864.94|2879.03|2867.53|2876.2|2864.7|37
1734254930000|2024-12-15 09:28:50|2876.27|2864.77|2877.9|2866.4|2877.9|2866.4|2876.26|2864.76|33
1734254940000|2024-12-15 09:29:00|2877.8|2866.3|2875.28|2863.78|2877.8|2866.3|2875.25|2863.75|35
1734254950000|2024-12-15 09:29:10|2875.21|2863.71|2874.84|2863.34|2875.35|2863.85|2874.65|2863.15|34
1734254960000|2024-12-15 09:29:20|2874.76|2863.26|2874.74|2863.24|2875|2863.5|2874.46|2862.96|35
1734254970000|2024-12-15 09:29:30|2874.67|2863.17|2874.75|2863.25|2875.34|2863.84|2874.54|2863.04|31
1734254980000|2024-12-15 09:29:40|2874.74|2863.24|2874.5|2863|2875.06|2863.56|2874.47|2862.97|21
1734254990000|2024-12-15 09:29:50|2874.47|2862.97|2877.62|2866.12|2877.62|2866.12|2874.47|2862.97|30
1734255000000|2024-12-15 09:30:00|2877.73|2866.23|2877.58|2866.08|2878.14|2866.64|2876.83|2865.33|34
1734255010000|2024-12-15 09:30:10|2877.55|2866.05|2877.38|2865.88|2877.57|2866.07|2876.48|2864.98|33
1734255020000|2024-12-15 09:30:20|2877.22|2865.72|2875.21|2863.71|2877.49|2865.99|2874.46|2862.96|35
1734255030000|2024-12-15 09:30:30|2875.29|2863.79|2876.3|2864.8|2877.25|2865.75|2875.29|2863.79|23
1734255040000|2024-12-15 09:30:40|2876.33|2864.83|2876.18|2864.68|2876.47|2864.97|2875.7|2864.2|34
1734255050000|2024-12-15 09:30:50|2876.06|2864.56|2877.43|2865.93|2877.49|2865.99|2876.06|2864.56|29
1734255060000|2024-12-15 09:31:00|2877.42|2865.92|2876.02|2864.52|2878.05|2866.55|2875.99|2864.49|32
1734255070000|2024-12-15 09:31:10|2876.1|2864.6|2878.74|2867.24|2878.74|2867.24|2876.02|2864.52|29
1734255080000|2024-12-15 09:31:20|2878.99|2867.49|2876.41|2864.91|2879.26|2867.76|2876.41|2864.91|29
1734255090000|2024-12-15 09:31:30|2876.68|2865.18|2878.27|2866.77|2878.27|2866.77|2876.68|2865.18|23
1734255100000|2024-12-15 09:31:40|2878.28|2866.78|2878.33|2866.83|2878.9|2867.4|2877.57|2866.07|26
1734255110000|2024-12-15 09:31:50|2878.36|2866.86|2877.17|2865.67|2878.36|2866.86|2877.16|2865.66|33
1734255120000|2024-12-15 09:32:00|2878.36|2866.86|2879.36|2867.86|2880.47|2868.97|2878.12|2866.62|36
1734255130000|2024-12-15 09:32:10|2879.29|2867.79|2877.37|2865.87|2879.29|2867.79|2877.05|2865.55|35
1734255140000|2024-12-15 09:32:20|2877.15|2865.65|2876.44|2864.94|2877.15|2865.65|2876.31|2864.81|30
1734255150000|2024-12-15 09:32:30|2876.54|2865.04|2876.53|2865.03|2876.55|2865.05|2875.27|2863.77|29
1734255160000|2024-12-15 09:32:40|2877.04|2865.54|2879.34|2867.84|2879.34|2867.84|2877.04|2865.54|27
1734255170000|2024-12-15 09:32:50|2879.37|2867.87|2877.46|2865.96|2879.37|2867.87|2877.37|2865.87|24
1734255180000|2024-12-15 09:33:00|2877.49|2865.99|2878.46|2866.96|2878.46|2866.96|2876.94|2865.44|28
1734255190000|2024-12-15 09:33:10|2878.57|2867.07|2878.92|2867.42|2879.1|2867.6|2878.57|2867.07|24
1734255200000|2024-12-15 09:33:20|2879.02|2867.52|2878.81|2867.31|2879.13|2867.63|2878.32|2866.82|28
1734255210000|2024-12-15 09:33:30|2878.84|2867.34|2879.01|2867.51|2879.01|2867.51|2878.01|2866.51|28
1734255220000|2024-12-15 09:33:40|2879.11|2867.61|2879.01|2867.51|2880.31|2868.81|2879.01|2867.51|32
1734255230000|2024-12-15 09:33:50|2878.99|2867.49|2877.22|2865.72|2879.01|2867.51|2876.77|2865.27|31
1734255240000|2024-12-15 09:34:00|2877.18|2865.68|2876.82|2865.32|2877.21|2865.71|2876.12|2864.62|32
1734255250000|2024-12-15 09:34:10|2876.87|2865.37|2878.38|2866.88|2878.69|2867.19|2876.87|2865.37|30
1734255260000|2024-12-15 09:34:20|2878.58|2867.08|2878.07|2866.57|2878.6|2867.1|2877.05|2865.55|26
1734255270000|2024-12-15 09:34:30|2878.22|2866.72|2875.15|2863.65|2878.22|2866.72|2875.15|2863.65|32
1734255280000|2024-12-15 09:34:40|2875.53|2864.03|2875.73|2864.23|2875.95|2864.45|2874.93|2863.43|34
1734255290000|2024-12-15 09:34:50|2875.61|2864.11|2875.32|2863.82|2875.66|2864.16|2875.31|2863.81|26
1734255300000|2024-12-15 09:35:00|2875.15|2863.65|2873.92|2862.42|2876.75|2865.25|2873.92|2862.42|34
1734255310000|2024-12-15 09:35:10|2874.06|2862.56|2873.76|2862.26|2874.9|2863.4|2873.17|2861.67|32
1734255320000|2024-12-15 09:35:20|2873.95|2862.45|2874.39|2862.89|2874.59|2863.09|2873.95|2862.45|29
1734255330000|2024-12-15 09:35:30|2874.15|2862.65|2875.36|2863.86|2875.96|2864.46|2874.15|2862.65|26
1734255340000|2024-12-15 09:35:40|2875.35|2863.85|2874.36|2862.86|2875.46|2863.96|2873.69|2862.19|33
1734255350000|2024-12-15 09:35:50|2874.56|2863.06|2874.17|2862.67|2874.75|2863.25|2874.03|2862.53|26
1734255360000|2024-12-15 09:36:00|2874.04|2862.54|2875.41|2863.91|2875.41|2863.91|2873.35|2861.85|27
1734255370000|2024-12-15 09:36:10|2875.4|2863.9|2877.54|2866.04|2879.02|2867.52|2875.39|2863.89|36
1734255380000|2024-12-15 09:36:20|2877.89|2866.39|2874.37|2862.87|2878.03|2866.53|2874.02|2862.52|29
1734255390000|2024-12-15 09:36:30|2874.13|2862.63|2873.95|2862.45|2874.64|2863.14|2873.95|2862.45|28
1734255400000|2024-12-15 09:36:40|2874.15|2862.65|2876|2864.5|2876.51|2865.01|2874.15|2862.65|28
1734255410000|2024-12-15 09:36:50|2875.98|2864.48|2876.22|2864.72|2876.24|2864.74|2875|2863.5|32
1734255420000|2024-12-15 09:37:00|2876.34|2864.84|2878.36|2866.86|2878.77|2867.27|2876.29|2864.79|31
1734255430000|2024-12-15 09:37:10|2878.6|2867.1|2875.65|2864.15|2878.6|2867.1|2875.32|2863.82|37
1734255440000|2024-12-15 09:37:20|2875.71|2864.21|2875.94|2864.44|2876.16|2864.66|2875.31|2863.81|33
1734255450000|2024-12-15 09:37:30|2876.16|2864.66|2877.53|2866.03|2877.67|2866.17|2875.87|2864.37|25
1734255460000|2024-12-15 09:37:40|2877.52|2866.02|2877.08|2865.58|2879.56|2868.06|2877.08|2865.58|31
1734255470000|2024-12-15 09:37:50|2877.09|2865.59|2877.02|2865.52|2877.25|2865.75|2876.92|2865.42|30
1734255480000|2024-12-15 09:38:00|2876.99|2865.49|2877.57|2866.07|2878.37|2866.87|2875.73|2864.23|39
1734255490000|2024-12-15 09:38:10|2877.55|2866.05|2875.7|2864.2|2877.8|2866.3|2875.7|2864.2|28
1734255500000|2024-12-15 09:38:20|2875.61|2864.11|2875.92|2864.42|2875.98|2864.48|2875.34|2863.84|34
1734255510000|2024-12-15 09:38:30|2875.89|2864.39|2876.52|2865.02|2876.55|2865.05|2875.89|2864.39|24
1734255520000|2024-12-15 09:38:40|2876.51|2865.01|2876.33|2864.83|2877.12|2865.62|2876.16|2864.66|29
1734255530000|2024-12-15 09:38:50|2876.32|2864.82|2874.13|2862.63|2876.32|2864.82|2873.99|2862.49|33
1734255540000|2024-12-15 09:39:00|2874.31|2862.81|2874.47|2862.97|2874.68|2863.18|2873.37|2861.87|38
1734255550000|2024-12-15 09:39:10|2874.36|2862.86|2874.76|2863.26|2875.81|2864.31|2874.36|2862.86|32
1734255560000|2024-12-15 09:39:20|2874.62|2863.12|2874.97|2863.47|2875.16|2863.66|2874.58|2863.08|29
1734255570000|2024-12-15 09:39:30|2875.03|2863.53|2877.32|2865.82|2877.41|2865.91|2875.02|2863.52|34
1734255580000|2024-12-15 09:39:40|2877.34|2865.84|2878.02|2866.52|2878.15|2866.65|2877|2865.5|32
1734255590000|2024-12-15 09:39:50|2878.03|2866.53|2878.02|2866.52|2878.29|2866.79|2877.99|2866.49|27
1734255600000|2024-12-15 09:40:00|2878.16|2866.66|2879.19|2867.69|2879.71|2868.21|2878.02|2866.52|28
1734255610000|2024-12-15 09:40:10|2879.18|2867.68|2878.93|2867.43|2879.21|2867.71|2878.73|2867.23|28
1734255620000|2024-12-15 09:40:20|2879.12|2867.62|2881.42|2869.92|2881.79|2870.29|2879.11|2867.61|34
1734255630000|2024-12-15 09:40:30|2881.34|2869.84|2880.89|2869.39|2881.76|2870.26|2880.89|2869.39|24
1734255640000|2024-12-15 09:40:40|2880.57|2869.07|2880.65|2869.15|2880.96|2869.46|2880.57|2869.07|28
1734255650000|2024-12-15 09:40:50|2880.35|2868.85|2881.68|2870.18|2881.73|2870.23|2879.82|2868.32|33
1734255660000|2024-12-15 09:41:00|2881.57|2870.07|2879.44|2867.94|2881.57|2870.07|2879.26|2867.76|36
1734255670000|2024-12-15 09:41:10|2879.28|2867.78|2877.08|2865.58|2879.28|2867.78|2876.79|2865.29|38
1734255680000|2024-12-15 09:41:20|2877.05|2865.55|2877.34|2865.84|2877.97|2866.47|2876.92|2865.42|27
1734255690000|2024-12-15 09:41:30|2877.28|2865.78|2877.4|2865.9|2877.55|2866.05|2877.13|2865.63|18
1734255700000|2024-12-15 09:41:40|2877.29|2865.79|2877.16|2865.66|2878.36|2866.86|2877.16|2865.66|36
1734255710000|2024-12-15 09:41:50|2877.88|2866.38|2877.82|2866.32|2878.03|2866.53|2877.64|2866.14|32
1734255720000|2024-12-15 09:42:00|2877.91|2866.41|2878.64|2867.14|2878.78|2867.28|2876.97|2865.47|32
1734255730000|2024-12-15 09:42:10|2878.84|2867.34|2879.01|2867.51|2879.55|2868.05|2878.84|2867.34|25
1734255740000|2024-12-15 09:42:20|2879.14|2867.64|2881.56|2870.06|2881.56|2870.06|2879|2867.5|30
1734255750000|2024-12-15 09:42:30|2881.39|2869.89|2883.69|2872.19|2883.69|2872.19|2881.39|2869.89|30
1734255760000|2024-12-15 09:42:40|2883.75|2872.25|2884.42|2872.92|2884.79|2873.29|2883.14|2871.64|32
1734255770000|2024-12-15 09:42:50|2884.39|2872.89|2883.52|2872.02|2884.39|2872.89|2883.29|2871.79|35
1734255780000|2024-12-15 09:43:00|2883.48|2871.98|2883.05|2871.55|2883.48|2871.98|2882.14|2870.64|30
1734255790000|2024-12-15 09:43:10|2883.07|2871.57|2880.32|2868.82|2883.36|2871.86|2880.11|2868.61|37
1734255800000|2024-12-15 09:43:20|2880.18|2868.68|2880.1|2868.6|2881.35|2869.85|2879.9|2868.4|26
1734255810000|2024-12-15 09:43:30|2880.09|2868.59|2879.92|2868.42|2881.5|2870|2879.92|2868.42|33
1734255820000|2024-12-15 09:43:40|2879.9|2868.4|2880.16|2868.66|2880.17|2868.67|2879.88|2868.38|29
1734255830000|2024-12-15 09:43:50|2880.14|2868.64|2880.15|2868.65|2880.19|2868.69|2879.43|2867.93|31
1734255840000|2024-12-15 09:44:00|2880.05|2868.55|2879.63|2868.13|2880.05|2868.55|2879.5|2868|23
1734255850000|2024-12-15 09:44:10|2879.57|2868.07|2880.57|2869.07|2881.26|2869.76|2879.55|2868.05|27
1734255860000|2024-12-15 09:44:20|2880.56|2869.06|2877.05|2865.55|2880.57|2869.07|2877.02|2865.52|23
1734255870000|2024-12-15 09:44:30|2877.15|2865.65|2877.8|2866.3|2878.1|2866.6|2876.57|2865.07|33
1734255880000|2024-12-15 09:44:40|2877.35|2865.85|2877.49|2865.99|2877.93|2866.43|2877.33|2865.83|30
1734255890000|2024-12-15 09:44:50|2877.54|2866.04|2877.95|2866.45|2878.43|2866.93|2876.85|2865.35|34
1734255900000|2024-12-15 09:45:00|2877.96|2866.46|2880.32|2868.82|2880.58|2869.08|2877.47|2865.97|32
1734255910000|2024-12-15 09:45:10|2880.33|2868.83|2880.2|2868.7|2880.81|2869.31|2880|2868.5|33
1734255920000|2024-12-15 09:45:20|2880.33|2868.83|2880.89|2869.39|2881.18|2869.68|2880.03|2868.53|26
1734255930000|2024-12-15 09:45:30|2881.11|2869.61|2884.29|2872.79|2884.65|2873.15|2880.89|2869.39|27
1734255940000|2024-12-15 09:45:40|2883.67|2872.17|2883.17|2871.67|2884.61|2873.11|2883.03|2871.53|32
1734255950000|2024-12-15 09:45:50|2883.14|2871.64|2883.57|2872.07|2883.57|2872.07|2882.02|2870.52|37
1734255960000|2024-12-15 09:46:00|2883.58|2872.08|2884.41|2872.91|2884.78|2873.28|2883.33|2871.83|37
1734255970000|2024-12-15 09:46:10|2884.39|2872.89|2885.4|2873.9|2885.41|2873.91|2884.06|2872.56|34
1734255980000|2024-12-15 09:46:20|2885.38|2873.88|2885.13|2873.63|2885.7|2874.2|2884.99|2873.49|33
1734255990000|2024-12-15 09:46:30|2884.99|2873.49|2885.72|2874.22|2885.77|2874.27|2884.99|2873.49|34
1734256000000|2024-12-15 09:46:40|2885.65|2874.15|2886.04|2874.54|2886.17|2874.67|2885.57|2874.07|29
1734256010000|2024-12-15 09:46:50|2886.06|2874.56|2884.54|2873.04|2886.06|2874.56|2884.53|2873.03|25
1734256020000|2024-12-15 09:47:00|2884.64|2873.14|2885.51|2874.01|2885.68|2874.18|2884.14|2872.64|30
1734256030000|2024-12-15 09:47:10|2885.53|2874.03|2886.19|2874.69|2887.13|2875.63|2885.39|2873.89|25
1734256040000|2024-12-15 09:47:20|2886.14|2874.64|2887.37|2875.87|2887.65|2876.15|2886.01|2874.51|32
1734256050000|2024-12-15 09:47:30|2887.4|2875.9|2886.37|2874.87|2887.4|2875.9|2886.36|2874.86|31
1734256060000|2024-12-15 09:47:40|2886.4|2874.9|2885.17|2873.67|2886.5|2875|2885.17|2873.67|27
1734256070000|2024-12-15 09:47:50|2885.06|2873.56|2885.05|2873.55|2885.45|2873.95|2884.99|2873.49|30
1734256080000|2024-12-15 09:48:00|2885.03|2873.53|2885.09|2873.59|2885.25|2873.75|2884.04|2872.54|34
1734256090000|2024-12-15 09:48:10|2885.04|2873.54|2885.16|2873.66|2885.58|2874.08|2884.02|2872.52|33
1734256100000|2024-12-15 09:48:20|2885.45|2873.95|2884.5|2873|2885.89|2874.39|2884.04|2872.54|34
1734256110000|2024-12-15 09:48:30|2884.54|2873.04|2884.9|2873.4|2884.9|2873.4|2884.46|2872.96|20
1734256120000|2024-12-15 09:48:40|2884.51|2873.01|2884.15|2872.65|2884.6|2873.1|2884.07|2872.57|28
1734256130000|2024-12-15 09:48:50|2884.17|2872.67|2885.37|2873.87|2885.48|2873.98|2884.15|2872.65|21
1734256140000|2024-12-15 09:49:00|2885.46|2873.96|2888.17|2876.67|2888.37|2876.87|2885.43|2873.93|37
1734256150000|2024-12-15 09:49:10|2888.15|2876.65|2889.91|2878.41|2890.2|2878.7|2888.01|2876.51|35
1734256160000|2024-12-15 09:49:20|2889.78|2878.28|2891.57|2880.07|2893.19|2881.69|2887.94|2876.44|36
1734256170000|2024-12-15 09:49:30|2891.54|2880.04|2891.54|2880.04|2892.6|2881.1|2891.52|2880.02|30
1734256180000|2024-12-15 09:49:40|2891.57|2880.07|2891.04|2879.54|2891.84|2880.34|2890.95|2879.45|28
1734256190000|2024-12-15 09:49:50|2891|2879.5|2891.58|2880.08|2891.77|2880.27|2890.41|2878.91|33
1734256200000|2024-12-15 09:50:00|2891.72|2880.22|2891.22|2879.72|2891.92|2880.42|2891.12|2879.62|30
1734256210000|2024-12-15 09:50:10|2891.39|2879.89|2888.11|2876.61|2891.39|2879.89|2888.11|2876.61|27
1734256220000|2024-12-15 09:50:20|2888.26|2876.76|2886.77|2875.27|2888.26|2876.76|2886.59|2875.09|36
1734256230000|2024-12-15 09:50:30|2886.62|2875.12|2887.59|2876.09|2887.62|2876.12|2885.96|2874.46|37
1734256240000|2024-12-15 09:50:40|2887.18|2875.68|2886.85|2875.35|2888.19|2876.69|2886.82|2875.32|35
1734256250000|2024-12-15 09:50:50|2886.89|2875.39|2886.36|2874.86|2886.89|2875.39|2885.91|2874.41|26
1734256260000|2024-12-15 09:51:00|2886.55|2875.05|2885.61|2874.11|2886.76|2875.26|2885.08|2873.58|36
1734256270000|2024-12-15 09:51:10|2885.58|2874.08|2886.25|2874.75|2886.78|2875.28|2885.58|2874.08|33
1734256280000|2024-12-15 09:51:20|2886.37|2874.87|2886.83|2875.33|2886.89|2875.39|2886.37|2874.87|28
1734256290000|2024-12-15 09:51:30|2886.63|2875.13|2886.9|2875.4|2887.26|2875.76|2886.05|2874.55|28
1734256300000|2024-12-15 09:51:40|2886.91|2875.41|2889.6|2878.1|2889.97|2878.47|2886.91|2875.41|25
1734256310000|2024-12-15 09:51:50|2889.59|2878.09|2889.59|2878.09|2890.54|2879.04|2889.04|2877.54|30
1734256320000|2024-12-15 09:52:00|2889.54|2878.04|2886.42|2874.92|2889.58|2878.08|2886.42|2874.92|32
1734256330000|2024-12-15 09:52:10|2886.54|2875.04|2887.16|2875.66|2887.23|2875.73|2886.36|2874.86|30
1734256340000|2024-12-15 09:52:20|2887.21|2875.71|2885.29|2873.79|2887.56|2876.06|2885.29|2873.79|32
1734256350000|2024-12-15 09:52:30|2885.27|2873.77|2886.24|2874.74|2886.3|2874.8|2885.08|2873.58|25
1734256360000|2024-12-15 09:52:40|2886.73|2875.23|2886.8|2875.3|2886.83|2875.33|2886.53|2875.03|17
1734256370000|2024-12-15 09:52:50|2886.75|2875.25|2886.73|2875.23|2886.75|2875.25|2885.77|2874.27|23
1734256380000|2024-12-15 09:53:00|2886.97|2875.47|2889.34|2877.84|2889.35|2877.85|2886.95|2875.45|28
1734256390000|2024-12-15 09:53:10|2889.77|2878.27|2889.61|2878.11|2889.94|2878.44|2889.6|2878.1|26
1734256400000|2024-12-15 09:53:20|2889.65|2878.15|2888.03|2876.53|2890.08|2878.58|2888.03|2876.53|26
1734256410000|2024-12-15 09:53:30|2888|2876.5|2887.61|2876.11|2888|2876.5|2887.32|2875.82|31
1734256420000|2024-12-15 09:53:40|2887.53|2876.03|2886.85|2875.35|2887.59|2876.09|2886.85|2875.35|16
1734256430000|2024-12-15 09:53:50|2887.03|2875.53|2886.65|2875.15|2887.03|2875.53|2886.56|2875.06|23
1734256440000|2024-12-15 09:54:00|2886.53|2875.03|2885.45|2873.95|2886.56|2875.06|2885.4|2873.9|33
1734256450000|2024-12-15 09:54:10|2885.49|2873.99|2886.53|2875.03|2886.82|2875.32|2884.92|2873.42|29
1734256460000|2024-12-15 09:54:20|2886.55|2875.05|2886.1|2874.6|2886.72|2875.22|2886.1|2874.6|23
1734256470000|2024-12-15 09:54:30|2886.07|2874.57|2885.97|2874.47|2886.07|2874.57|2885.94|2874.44|19
1734256480000|2024-12-15 09:54:40|2885.94|2874.44|2887.43|2875.93|2887.64|2876.14|2885.94|2874.44|22
1734256490000|2024-12-15 09:54:50|2887.96|2876.46|2889.72|2878.22|2889.91|2878.41|2887.96|2876.46|24
1734256500000|2024-12-15 09:55:00|2889.78|2878.28|2894.77|2883.27|2894.77|2883.27|2889.72|2878.22|26
1734256510000|2024-12-15 09:55:10|2894.79|2883.29|2897.63|2886.13|2897.63|2886.13|2894.61|2883.11|31
1734256520000|2024-12-15 09:55:20|2897.62|2886.12|2897.91|2886.41|2898.94|2887.44|2897.53|2886.03|33
1734256530000|2024-12-15 09:55:30|2897.94|2886.44|2898.84|2887.34|2898.88|2887.38|2897.94|2886.44|19
1734256540000|2024-12-15 09:55:40|2898.88|2887.38|2898.67|2887.17|2899.58|2888.08|2898.36|2886.86|32
1734256550000|2024-12-15 09:55:50|2898.77|2887.27|2899.75|2888.25|2900.42|2888.92|2898.77|2887.27|32
1734256560000|2024-12-15 09:56:00|2899.79|2888.29|2897.27|2885.77|2899.79|2888.29|2897.08|2885.58|30
1734256570000|2024-12-15 09:56:10|2897.28|2885.78|2895.31|2883.81|2897.28|2885.78|2895.3|2883.8|30
1734256580000|2024-12-15 09:56:20|2895.3|2883.8|2893.05|2881.55|2895.7|2884.2|2893.05|2881.55|26
1734256590000|2024-12-15 09:56:30|2893.19|2881.69|2890.91|2879.41|2893.19|2881.69|2890.66|2879.16|34
1734256600000|2024-12-15 09:56:40|2890.68|2879.18|2888.46|2876.96|2890.85|2879.35|2888.46|2876.96|36
1734256610000|2024-12-15 09:56:50|2888.42|2876.92|2887.68|2876.18|2888.87|2877.37|2887.28|2875.78|33
1734256620000|2024-12-15 09:57:00|2888.1|2876.6|2889.75|2878.25|2889.86|2878.36|2887.99|2876.49|34
1734256630000|2024-12-15 09:57:10|2889.84|2878.34|2889.15|2877.65|2890.08|2878.58|2888.8|2877.3|32
1734256640000|2024-12-15 09:57:20|2889.12|2877.62|2889.76|2878.26|2890.25|2878.75|2889.12|2877.62|30
1734256650000|2024-12-15 09:57:30|2889.8|2878.3|2889.9|2878.4|2889.92|2878.42|2889.29|2877.79|36
1734256660000|2024-12-15 09:57:40|2889.79|2878.29|2889.93|2878.43|2889.93|2878.43|2889.37|2877.87|28
1734256670000|2024-12-15 09:57:50|2889.92|2878.42|2889.87|2878.37|2890.61|2879.11|2889.35|2877.85|26
1734256680000|2024-12-15 09:58:00|2889.82|2878.32|2889.22|2877.72|2889.82|2878.32|2889.22|2877.72|25
1734256690000|2024-12-15 09:58:10|2889.15|2877.65|2889.32|2877.82|2890.39|2878.89|2889.15|2877.65|31
1734256700000|2024-12-15 09:58:20|2889.51|2878.01|2889.7|2878.2|2889.7|2878.2|2889.02|2877.52|30
1734256710000|2024-12-15 09:58:30|2889.37|2877.87|2891.04|2879.54|2891.08|2879.58|2889.37|2877.87|29
1734256720000|2024-12-15 09:58:40|2890.77|2879.27|2890.31|2878.81|2890.9|2879.4|2890.31|2878.81|24
1734256730000|2024-12-15 09:58:50|2890.21|2878.71|2890.82|2879.32|2890.88|2879.38|2889.89|2878.39|25
1734256740000|2024-12-15 09:59:00|2890.85|2879.35|2892.35|2880.85|2892.42|2880.92|2890.85|2879.35|29
1734256750000|2024-12-15 09:59:10|2892.78|2881.28|2891.42|2879.92|2892.78|2881.28|2891.42|2879.92|30
1734256760000|2024-12-15 09:59:20|2891.39|2879.89|2889.18|2877.68|2891.47|2879.97|2888.38|2876.88|27
1734256770000|2024-12-15 09:59:30|2889.05|2877.55|2886.5|2875|2889.05|2877.55|2886.47|2874.97|32
1734256780000|2024-12-15 09:59:40|2886.49|2874.99|2885.63|2874.13|2886.6|2875.1|2885.38|2873.88|27
1734256790000|2024-12-15 09:59:50|2885.58|2874.08|2886.55|2875.05|2886.92|2875.42|2885.23|2873.73|31
1734256800000|2024-12-15 10:00:00|2886.74|2875.24|2888.6|2877.1|2889.49|2877.99|2886.74|2875.24|37
1734256810000|2024-12-15 10:00:10|2888.61|2877.11|2889.43|2877.93|2889.47|2877.97|2888.42|2876.92|28
1734256820000|2024-12-15 10:00:20|2889.48|2877.98|2889.08|2877.58|2889.48|2877.98|2888.36|2876.86|30
1734256830000|2024-12-15 10:00:30|2889.22|2877.72|2890.75|2879.25|2891.16|2879.66|2889.22|2877.72|25
1734256840000|2024-12-15 10:00:40|2890.78|2879.28|2889.4|2877.9|2891.97|2880.47|2889.28|2877.78|28
1734256850000|2024-12-15 10:00:50|2889.38|2877.88|2887.63|2876.13|2889.5|2878|2887.5|2876|26
1734256860000|2024-12-15 10:01:00|2887.75|2876.25|2889.52|2878.02|2889.59|2878.09|2887.75|2876.25|30
1734256870000|2024-12-15 10:01:10|2889.54|2878.04|2889.47|2877.97|2889.78|2878.28|2889.35|2877.85|27
1734256880000|2024-12-15 10:01:20|2889.65|2878.15|2890.75|2879.25|2890.76|2879.26|2889.65|2878.15|24
1734256890000|2024-12-15 10:01:30|2890.55|2879.05|2889.55|2878.05|2890.85|2879.35|2889.55|2878.05|31
1734256900000|2024-12-15 10:01:40|2889.44|2877.94|2890.55|2879.05|2891.37|2879.87|2889.43|2877.93|35
1734256910000|2024-12-15 10:01:50|2890.56|2879.06|2889.95|2878.45|2890.66|2879.16|2889.19|2877.69|32
1734256920000|2024-12-15 10:02:00|2889.98|2878.48|2892.87|2881.37|2892.87|2881.37|2889.95|2878.45|34
1734256930000|2024-12-15 10:02:10|2892.85|2881.35|2892.62|2881.12|2893.45|2881.95|2892.62|2881.12|26
1734256940000|2024-12-15 10:02:20|2892.64|2881.14|2894.79|2883.29|2894.79|2883.29|2892.64|2881.14|31
1734256950000|2024-12-15 10:02:30|2894.77|2883.27|2895.28|2883.78|2896.05|2884.55|2894.77|2883.27|33
1734256960000|2024-12-15 10:02:40|2895.38|2883.88|2894.35|2882.85|2895.44|2883.94|2894.35|2882.85|21
1734256970000|2024-12-15 10:02:50|2894.43|2882.93|2891.64|2880.14|2894.43|2882.93|2891.64|2880.14|28
1734256980000|2024-12-15 10:03:00|2891.57|2880.07|2891.49|2879.99|2891.81|2880.31|2890.88|2879.38|33
1734256990000|2024-12-15 10:03:10|2891.5|2880|2892.63|2881.13|2892.63|2881.13|2891.32|2879.82|25
1734257000000|2024-12-15 10:03:20|2892.64|2881.14|2891.5|2880|2892.74|2881.24|2891.47|2879.97|25
1734257010000|2024-12-15 10:03:30|2891.55|2880.05|2891.78|2880.28|2892.32|2880.82|2891.48|2879.98|35
1734257020000|2024-12-15 10:03:40|2891.77|2880.27|2893.57|2882.07|2893.66|2882.16|2891.56|2880.06|32
1734257030000|2024-12-15 10:03:50|2893.7|2882.2|2895.62|2884.12|2896.01|2884.51|2893.65|2882.15|35
1734257040000|2024-12-15 10:04:00|2895.58|2884.08|2893.42|2881.92|2895.99|2884.49|2893.42|2881.92|34
1734257050000|2024-12-15 10:04:10|2893.49|2881.99|2893.89|2882.39|2893.89|2882.39|2893.28|2881.78|28
1734257060000|2024-12-15 10:04:20|2893.91|2882.41|2894.41|2882.91|2894.57|2883.07|2893.85|2882.35|27
1734257070000|2024-12-15 10:04:30|2894.43|2882.93|2893.57|2882.07|2894.59|2883.09|2893.31|2881.81|29
1734257080000|2024-12-15 10:04:40|2893.67|2882.17|2895.86|2884.36|2895.86|2884.36|2893.57|2882.07|27
1734257090000|2024-12-15 10:04:50|2895.89|2884.39|2896.56|2885.06|2896.56|2885.06|2895.87|2884.37|12
1734257100000|2024-12-15 10:05:00|2897.17|2885.67|2901.19|2889.69|2901.19|2889.69|2897.17|2885.67|30
1734257110000|2024-12-15 10:05:10|2901.15|2889.65|2902.44|2890.94|2903.17|2891.67|2901.12|2889.62|27
1734257120000|2024-12-15 10:05:20|2902.45|2890.95|2904.15|2892.65|2904.56|2893.06|2902.45|2890.95|28
1734257130000|2024-12-15 10:05:30|2904.36|2892.86|2902.66|2891.16|2904.42|2892.92|2902.57|2891.07|32
1734257140000|2024-12-15 10:05:40|2902.67|2891.17|2900.98|2889.48|2902.67|2891.17|2900.68|2889.18|35
1734257150000|2024-12-15 10:05:50|2901.01|2889.51|2899.69|2888.19|2901.06|2889.56|2899.33|2887.83|34
1734257160000|2024-12-15 10:06:00|2899.64|2888.14|2899.96|2888.46|2900.55|2889.05|2899.6|2888.1|38
1734257170000|2024-12-15 10:06:10|2899.18|2887.68|2896.01|2884.51|2899.18|2887.68|2895.95|2884.45|27
1734257180000|2024-12-15 10:06:20|2896|2884.5|2897.22|2885.72|2897.42|2885.92|2896|2884.5|35
1734257190000|2024-12-15 10:06:30|2897.26|2885.76|2900.79|2889.29|2900.79|2889.29|2897.21|2885.71|34
1734257200000|2024-12-15 10:06:40|2900.8|2889.3|2902.08|2890.58|2902.4|2890.9|2900.66|2889.16|28
1734257210000|2024-12-15 10:06:50|2902.11|2890.61|2902.16|2890.66|2902.16|2890.66|2901.71|2890.21|13
1734257220000|2024-12-15 10:07:00|2902.15|2890.65|2901.95|2890.45|2902.81|2891.31|2900.86|2889.36|32
1734257230000|2024-12-15 10:07:10|2902.12|2890.62|2900.97|2889.47|2902.17|2890.67|2900.81|2889.31|33
1734257240000|2024-12-15 10:07:20|2901.04|2889.54|2899.94|2888.44|2901.04|2889.54|2899.94|2888.44|26
1734257250000|2024-12-15 10:07:30|2900.12|2888.62|2900.55|2889.05|2900.84|2889.34|2900.12|2888.62|28
1734257260000|2024-12-15 10:07:40|2900.46|2888.96|2899.56|2888.06|2900.48|2888.98|2899.49|2887.99|30
1734257270000|2024-12-15 10:07:50|2899.55|2888.05|2899.67|2888.17|2900.49|2888.99|2899.55|2888.05|19
1734257280000|2024-12-15 10:08:00|2899.66|2888.16|2900.4|2888.9|2900.43|2888.93|2899.61|2888.11|23
1734257290000|2024-12-15 10:08:10|2900.42|2888.92|2901.15|2889.65|2901.21|2889.71|2900.4|2888.9|26
1734257300000|2024-12-15 10:08:20|2901.11|2889.61|2902.14|2890.64|2902.31|2890.81|2901.11|2889.61|27
1734257310000|2024-12-15 10:08:30|2902.26|2890.76|2900.69|2889.19|2903.8|2892.3|2900.45|2888.95|34
1734257320000|2024-12-15 10:08:40|2900.88|2889.38|2901.73|2890.23|2901.8|2890.3|2899.77|2888.27|28
1734257330000|2024-12-15 10:08:50|2901.71|2890.21|2899.41|2887.91|2902.65|2891.15|2899.41|2887.91|34
1734257340000|2024-12-15 10:09:00|2899.42|2887.92|2898.96|2887.46|2899.63|2888.13|2898.94|2887.44|25
1734257350000|2024-12-15 10:09:10|2898.95|2887.45|2898.96|2887.46|2899.07|2887.57|2898.92|2887.42|18
1734257360000|2024-12-15 10:09:20|2899|2887.5|2898.97|2887.47|2899.51|2888.01|2897.7|2886.2|24
1734257370000|2024-12-15 10:09:30|2898.9|2887.4|2898.89|2887.39|2899.03|2887.53|2898.55|2887.05|29
1734257380000|2024-12-15 10:09:40|2899.04|2887.54|2900.22|2888.72|2900.35|2888.85|2899.04|2887.54|27
1734257390000|2024-12-15 10:09:50|2900.23|2888.73|2900.76|2889.26|2900.76|2889.26|2900.08|2888.58|29
1734257400000|2024-12-15 10:10:00|2900.84|2889.34|2901.41|2889.91|2903.39|2891.89|2900.84|2889.34|36
1734257410000|2024-12-15 10:10:10|2901.42|2889.92|2902.23|2890.73|2903.11|2891.61|2901.4|2889.9|33
1734257420000|2024-12-15 10:10:20|2902.21|2890.71|2905.07|2893.57|2905.08|2893.58|2902.19|2890.69|33
1734257430000|2024-12-15 10:10:30|2905.06|2893.56|2904.55|2893.05|2905.16|2893.66|2904.18|2892.68|35
1734257440000|2024-12-15 10:10:40|2905.08|2893.58|2909.98|2898.48|2909.98|2898.48|2905.08|2893.58|33
1734257450000|2024-12-15 10:10:50|2909.97|2898.47|2904.14|2892.64|2909.97|2898.47|2903.27|2891.77|38
1734257460000|2024-12-15 10:11:00|2904.01|2892.51|2898.96|2887.46|2904.05|2892.55|2898.96|2887.46|36
1734257470000|2024-12-15 10:11:10|2898.95|2887.45|2898.24|2886.74|2898.95|2887.45|2897.5|2886|34
1734257480000|2024-12-15 10:11:20|2898.28|2886.78|2898.8|2887.3|2898.92|2887.42|2898.17|2886.67|30
1734257490000|2024-12-15 10:11:30|2898.96|2887.46|2897.94|2886.44|2899.65|2888.15|2897.3|2885.8|33
1734257500000|2024-12-15 10:11:40|2897.97|2886.47|2899.58|2888.08|2899.83|2888.33|2897.97|2886.47|35
1734257510000|2024-12-15 10:11:50|2899.22|2887.72|2897.7|2886.2|2899.85|2888.35|2897.7|2886.2|33
1734257520000|2024-12-15 10:12:00|2897.79|2886.29|2898.54|2887.04|2899.12|2887.62|2897.6|2886.1|30
1734257530000|2024-12-15 10:12:10|2898.53|2887.03|2896|2884.5|2898.53|2887.03|2896|2884.5|33
1734257540000|2024-12-15 10:12:20|2895.87|2884.37|2890.55|2879.05|2895.87|2884.37|2890.55|2879.05|33
1734257550000|2024-12-15 10:12:30|2890.57|2879.07|2888.2|2876.7|2890.63|2879.13|2888.2|2876.7|34
1734257560000|2024-12-15 10:12:40|2887.97|2876.47|2890.26|2878.76|2890.39|2878.89|2887.66|2876.16|29
1734257570000|2024-12-15 10:12:50|2890.27|2878.77|2890.52|2879.02|2890.6|2879.1|2889.94|2878.44|22
1734257580000|2024-12-15 10:13:00|2890.74|2879.24|2892.34|2880.84|2892.34|2880.84|2890.52|2879.02|22
1734257590000|2024-12-15 10:13:10|2892.22|2880.72|2890.81|2879.31|2892.54|2881.04|2890.5|2879|32
1734257600000|2024-12-15 10:13:20|2890.66|2879.16|2890.54|2879.04|2890.69|2879.19|2890.54|2879.04|14
1734257610000|2024-12-15 10:13:30|2890.53|2879.03|2890.18|2878.68|2890.53|2879.03|2890|2878.5|22
1734257620000|2024-12-15 10:13:40|2890.14|2878.64|2890.08|2878.58|2891.21|2879.71|2889.84|2878.34|36
1734257630000|2024-12-15 10:13:50|2890.16|2878.66|2890.5|2879|2890.88|2879.38|2890.05|2878.55|30
1734257640000|2024-12-15 10:14:00|2890.54|2879.04|2890.71|2879.21|2890.88|2879.38|2890.39|2878.89|30
1734257650000|2024-12-15 10:14:10|2890.69|2879.19|2890.48|2878.98|2890.71|2879.21|2890.4|2878.9|9
1734257660000|2024-12-15 10:14:20|2890.45|2878.95|2891.02|2879.52|2891.02|2879.52|2889.94|2878.44|19
1734257670000|2024-12-15 10:14:30|2890.74|2879.24|2893.51|2882.01|2893.68|2882.18|2890.58|2879.08|30
1734257680000|2024-12-15 10:14:40|2893.54|2882.04|2892.62|2881.12|2893.58|2882.08|2892.57|2881.07|19
1734257690000|2024-12-15 10:14:50|2892.65|2881.15|2893|2881.5|2893.43|2881.93|2891.55|2880.05|34
1734257700000|2024-12-15 10:15:00|2893.06|2881.56|2893.52|2882.02|2895.07|2883.57|2893|2881.5|38
1734257710000|2024-12-15 10:15:10|2893.5|2882|2894.91|2883.41|2894.91|2883.41|2893.48|2881.98|37
1734257720000|2024-12-15 10:15:20|2895.06|2883.56|2893.93|2882.43|2895.1|2883.6|2893.92|2882.42|28
1734257730000|2024-12-15 10:15:30|2894.06|2882.56|2892.84|2881.34|2894.06|2882.56|2892.41|2880.91|28
1734257740000|2024-12-15 10:15:40|2893.02|2881.52|2893.03|2881.53|2893.03|2881.53|2891.75|2880.25|32
1734257750000|2024-12-15 10:15:50|2893.28|2881.78|2893.9|2882.4|2894.05|2882.55|2893.21|2881.71|33
1734257760000|2024-12-15 10:16:00|2894.42|2882.92|2892.74|2881.24|2894.97|2883.47|2892.65|2881.15|34
1734257770000|2024-12-15 10:16:10|2892.85|2881.35|2894.74|2883.24|2894.74|2883.24|2892.55|2881.05|30
1734257780000|2024-12-15 10:16:20|2894.58|2883.08|2894.52|2883.02|2894.96|2883.46|2894.52|2883.02|28
1734257790000|2024-12-15 10:16:30|2894.55|2883.05|2892.46|2880.96|2894.55|2883.05|2891.48|2879.98|33
1734257800000|2024-12-15 10:16:40|2892.31|2880.81|2892.5|2881|2892.69|2881.19|2891.51|2880.01|29
1734257810000|2024-12-15 10:16:50|2892.63|2881.13|2893.51|2882.01|2893.51|2882.01|2892.18|2880.68|27
1734257820000|2024-12-15 10:17:00|2893.72|2882.22|2893.2|2881.7|2893.72|2882.22|2892.51|2881.01|31
1734257830000|2024-12-15 10:17:10|2893.19|2881.69|2893.09|2881.59|2893.19|2881.69|2892.36|2880.86|25
1734257840000|2024-12-15 10:17:20|2893.96|2882.46|2893.59|2882.09|2894.68|2883.18|2893.38|2881.88|26
1734257850000|2024-12-15 10:17:30|2893.58|2882.08|2896.96|2885.46|2896.96|2885.46|2893.28|2881.78|38
1734257860000|2024-12-15 10:17:40|2896.95|2885.45|2900.17|2888.67|2900.18|2888.68|2896.84|2885.34|36
1734257870000|2024-12-15 10:17:50|2900.5|2889|2899.76|2888.26|2900.5|2889|2899.34|2887.84|38
1734257880000|2024-12-15 10:18:00|2899.56|2888.06|2898.41|2886.91|2899.71|2888.21|2898.34|2886.84|38
1734257890000|2024-12-15 10:18:10|2898.37|2886.87|2897.33|2885.83|2898.39|2886.89|2897.01|2885.51|36
1734257900000|2024-12-15 10:18:20|2897.3|2885.8|2895.92|2884.42|2897.39|2885.89|2895.27|2883.77|24
1734257910000|2024-12-15 10:18:30|2895.75|2884.25|2897.75|2886.25|2897.75|2886.25|2895.75|2884.25|37
1734257920000|2024-12-15 10:18:40|2898.04|2886.54|2898.55|2887.05|2899.57|2888.07|2897.94|2886.44|39
1734257930000|2024-12-15 10:18:50|2898.48|2886.98|2898.34|2886.84|2898.54|2887.04|2898.13|2886.63|31
1734257940000|2024-12-15 10:19:00|2898.37|2886.87|2899.74|2888.24|2900.74|2889.24|2898.19|2886.69|35
1734257950000|2024-12-15 10:19:10|2899.79|2888.29|2901.58|2890.08|2901.82|2890.32|2899.79|2888.29|32
1734257960000|2024-12-15 10:19:20|2901.73|2890.23|2901.55|2890.05|2901.73|2890.23|2901.07|2889.57|23
1734257970000|2024-12-15 10:19:30|2901.58|2890.08|2901.87|2890.37|2901.97|2890.47|2901.45|2889.95|22
1734257980000|2024-12-15 10:19:40|2901.88|2890.38|2904.4|2892.9|2904.7|2893.2|2901.43|2889.93|28
1734257990000|2024-12-15 10:19:50|2904.37|2892.87|2903.41|2891.91|2905.58|2894.08|2903.41|2891.91|31
1734258000000|2024-12-15 10:20:00|2903.4|2891.9|2903.99|2892.49|2904.37|2892.87|2903.34|2891.84|36
1734258010000|2024-12-15 10:20:10|2904.02|2892.52|2904.7|2893.2|2905.25|2893.75|2903.94|2892.44|31
1734258020000|2024-12-15 10:20:20|2904.67|2893.17|2907.6|2896.1|2907.6|2896.1|2904.41|2892.91|34
1734258030000|2024-12-15 10:20:30|2907.56|2896.06|2904.34|2892.84|2907.56|2896.06|2904.34|2892.84|36
1734258040000|2024-12-15 10:20:40|2904.13|2892.63|2902.75|2891.25|2904.13|2892.63|2902.4|2890.9|35
1734258050000|2024-12-15 10:20:50|2903.05|2891.55|2903.3|2891.8|2904.38|2892.88|2902.78|2891.28|39
1734258060000|2024-12-15 10:21:00|2903.35|2891.85|2900.92|2889.42|2904.52|2893.02|2900.92|2889.42|37
1734258070000|2024-12-15 10:21:10|2900.94|2889.44|2897.97|2886.47|2900.94|2889.44|2897.97|2886.47|32
1734258080000|2024-12-15 10:21:20|2897.77|2886.27|2895.77|2884.27|2898.13|2886.63|2895.69|2884.19|37
1734258090000|2024-12-15 10:21:30|2896.06|2884.56|2896.09|2884.59|2896.39|2884.89|2895.83|2884.33|22
1734258100000|2024-12-15 10:21:40|2896.23|2884.73|2892.66|2881.16|2896.6|2885.1|2892.66|2881.16|36
1734258110000|2024-12-15 10:21:50|2892.64|2881.14|2896.36|2884.86|2896.36|2884.86|2892.64|2881.14|38
1734258120000|2024-12-15 10:22:00|2896.68|2885.18|2894.5|2883|2896.7|2885.2|2894.25|2882.75|34
1734258130000|2024-12-15 10:22:10|2894.71|2883.21|2896.37|2884.87|2896.38|2884.88|2894.43|2882.93|34
1734258140000|2024-12-15 10:22:20|2896.52|2885.02|2895.72|2884.22|2896.52|2885.02|2895.66|2884.16|23
1734258150000|2024-12-15 10:22:30|2895.8|2884.3|2893.68|2882.18|2895.8|2884.3|2893.68|2882.18|24
1734258160000|2024-12-15 10:22:40|2893.58|2882.08|2893.52|2882.02|2893.75|2882.25|2893.22|2881.72|30
1734258170000|2024-12-15 10:22:50|2893.6|2882.1|2894.43|2882.93|2894.67|2883.17|2893.6|2882.1|32
1734258180000|2024-12-15 10:23:00|2894.84|2883.34|2894.95|2883.45|2895.09|2883.59|2894.44|2882.94|32
1734258190000|2024-12-15 10:23:10|2894.85|2883.35|2894.22|2882.72|2894.94|2883.44|2893.34|2881.84|25
1734258200000|2024-12-15 10:23:20|2894.2|2882.7|2894.22|2882.72|2894.22|2882.72|2893.13|2881.63|23
1734258210000|2024-12-15 10:23:30|2894.16|2882.66|2895|2883.5|2895|2883.5|2894.16|2882.66|15
1734258220000|2024-12-15 10:23:40|2894.59|2883.09|2894.46|2882.96|2894.81|2883.31|2894.27|2882.77|34
1734258230000|2024-12-15 10:23:50|2894.47|2882.97|2892.2|2880.7|2894.65|2883.15|2892.2|2880.7|33
1734258240000|2024-12-15 10:24:00|2892.18|2880.68|2891.6|2880.1|2892.42|2880.92|2891.38|2879.88|27
1734258250000|2024-12-15 10:24:10|2891.49|2879.99|2891.41|2879.91|2892.62|2881.12|2891.38|2879.88|33
1734258260000|2024-12-15 10:24:20|2891.36|2879.86|2891.46|2879.96|2891.6|2880.1|2891.36|2879.86|31
1734258270000|2024-12-15 10:24:30|2891.42|2879.92|2891.91|2880.41|2892.19|2880.69|2891.38|2879.88|29
1734258280000|2024-12-15 10:24:40|2891.84|2880.34|2892.46|2880.96|2892.84|2881.34|2891.84|2880.34|25
1734258290000|2024-12-15 10:24:50|2892.67|2881.17|2892.4|2880.9|2892.85|2881.35|2892.37|2880.87|36
1734258300000|2024-12-15 10:25:00|2892.38|2880.88|2895.53|2884.03|2895.53|2884.03|2891.83|2880.33|30
1734258310000|2024-12-15 10:25:10|2895.59|2884.09|2897.94|2886.44|2897.97|2886.47|2895.59|2884.09|37
1734258320000|2024-12-15 10:25:20|2897.64|2886.14|2898.59|2887.09|2898.74|2887.24|2897.17|2885.67|27
1734258330000|2024-12-15 10:25:30|2898.63|2887.13|2898.63|2887.13|2898.63|2887.13|2898.52|2887.02|8
1734258340000|2024-12-15 10:25:40|2898.59|2887.09|2899.92|2888.42|2900.49|2888.99|2898.59|2887.09|35
1734258350000|2024-12-15 10:25:50|2899.67|2888.17|2899.3|2887.8|2899.78|2888.28|2897.57|2886.07|33
1734258360000|2024-12-15 10:26:00|2899.34|2887.84|2899.11|2887.61|2900.1|2888.6|2899.11|2887.61|35
1734258370000|2024-12-15 10:26:10|2899.28|2887.78|2898.07|2886.57|2900.22|2888.72|2898.07|2886.57|40
1734258380000|2024-12-15 10:26:20|2897.88|2886.38|2894.87|2883.37|2897.88|2886.38|2894.8|2883.3|36
1734258390000|2024-12-15 10:26:30|2894.94|2883.44|2896.22|2884.72|2897.14|2885.64|2894.91|2883.41|28
1734258400000|2024-12-15 10:26:40|2896.21|2884.71|2895.93|2884.43|2896.23|2884.73|2895.93|2884.43|26
1734258410000|2024-12-15 10:26:50|2895.92|2884.42|2896.22|2884.72|2896.85|2885.35|2895.92|2884.42|31
1734258420000|2024-12-15 10:27:00|2896.37|2884.87|2894.11|2882.61|2896.85|2885.35|2894.01|2882.51|37
1734258430000|2024-12-15 10:27:10|2893.97|2882.47|2892.57|2881.07|2894.5|2883|2892.57|2881.07|36
1734258440000|2024-12-15 10:27:20|2892.54|2881.04|2892.49|2880.99|2892.97|2881.47|2892.41|2880.91|32
1734258450000|2024-12-15 10:27:30|2892.54|2881.04|2894.03|2882.53|2894.48|2882.98|2892.54|2881.04|30
1734258460000|2024-12-15 10:27:40|2894.05|2882.55|2893.78|2882.28|2894.22|2882.72|2893.54|2882.04|30
1734258470000|2024-12-15 10:27:50|2893.59|2882.09|2893.57|2882.07|2893.7|2882.2|2893.52|2882.02|13
1734258480000|2024-12-15 10:28:00|2893.63|2882.13|2892.28|2880.78|2893.63|2882.13|2892.28|2880.78|28
1734258490000|2024-12-15 10:28:10|2892.32|2880.82|2892.45|2880.95|2892.99|2881.49|2892.3|2880.8|35
1734258500000|2024-12-15 10:28:20|2892.59|2881.09|2892.51|2881.01|2893.21|2881.71|2892.41|2880.91|35
1734258510000|2024-12-15 10:28:30|2892.46|2880.96|2892.72|2881.22|2892.77|2881.27|2892.39|2880.89|25
1734258520000|2024-12-15 10:28:40|2892.8|2881.3|2894.78|2883.28|2894.78|2883.28|2892.5|2881|34
1734258530000|2024-12-15 10:28:50|2894.61|2883.11|2894.81|2883.31|2894.96|2883.46|2894.38|2882.88|24
1734258540000|2024-12-15 10:29:00|2894.64|2883.14|2894.92|2883.42|2895.61|2884.11|2894.63|2883.13|32
1734258550000|2024-12-15 10:29:10|2895.15|2883.65|2893.82|2882.32|2895.52|2884.02|2893.76|2882.26|34
1734258560000|2024-12-15 10:29:20|2893.79|2882.29|2893.84|2882.34|2893.87|2882.37|2893.35|2881.85|31
1734258570000|2024-12-15 10:29:30|2893.91|2882.41|2893.15|2881.65|2893.91|2882.41|2893.09|2881.59|32
1734258580000|2024-12-15 10:29:40|2893.13|2881.63|2891.48|2879.98|2893.19|2881.69|2891.46|2879.96|32
1734258590000|2024-12-15 10:29:50|2891.52|2880.02|2892.14|2880.64|2892.45|2880.95|2891.47|2879.97|30
1734258600000|2024-12-15 10:30:00|2892.18|2880.68|2893.66|2882.16|2895.12|2883.62|2892.18|2880.68|35
1734258610000|2024-12-15 10:30:10|2893.67|2882.17|2895.85|2884.35|2895.85|2884.35|2892.48|2880.98|38
1734258620000|2024-12-15 10:30:20|2895.89|2884.39|2893.97|2882.47|2896.58|2885.08|2893.89|2882.39|33
1734258630000|2024-12-15 10:30:30|2893.96|2882.46|2893.75|2882.25|2894.06|2882.56|2893.55|2882.05|32
1734258640000|2024-12-15 10:30:40|2893.94|2882.44|2895.52|2884.02|2895.57|2884.07|2893.55|2882.05|36
1734258650000|2024-12-15 10:30:50|2895.51|2884.01|2893.37|2881.87|2895.59|2884.09|2893.37|2881.87|34
1734258660000|2024-12-15 10:31:00|2893.4|2881.9|2893.55|2882.05|2893.85|2882.35|2893.3|2881.8|28
1734258670000|2024-12-15 10:31:10|2893.36|2881.86|2895.06|2883.56|2895.18|2883.68|2893.36|2881.86|28
1734258680000|2024-12-15 10:31:20|2895.23|2883.73|2896.69|2885.19|2897.24|2885.74|2895.23|2883.73|33
1734258690000|2024-12-15 10:31:30|2896.63|2885.13|2896.08|2884.58|2896.71|2885.21|2895.8|2884.3|38
1734258700000|2024-12-15 10:31:40|2896.21|2884.71|2897.79|2886.29|2897.88|2886.38|2896.21|2884.71|22
1734258710000|2024-12-15 10:31:50|2897.18|2885.68|2896.05|2884.55|2897.18|2885.68|2895.43|2883.93|34
1734258720000|2024-12-15 10:32:00|2896.2|2884.7|2899.46|2887.96|2899.46|2887.96|2896.2|2884.7|23
1734258730000|2024-12-15 10:32:10|2899.47|2887.97|2902.12|2890.62|2902.12|2890.62|2899.46|2887.96|33
1734258740000|2024-12-15 10:32:20|2902.19|2890.69|2903.32|2891.82|2903.55|2892.05|2901.96|2890.46|35
1734258750000|2024-12-15 10:32:30|2903.56|2892.06|2903.27|2891.77|2904.48|2892.98|2903.15|2891.65|21
1734258760000|2024-12-15 10:32:40|2903.26|2891.76|2901.54|2890.04|2903.44|2891.94|2901.5|2890|33
1734258770000|2024-12-15 10:32:50|2901.46|2889.96|2898.64|2887.14|2901.46|2889.96|2898.5|2887|34
1734258780000|2024-12-15 10:33:00|2898.77|2887.27|2900.01|2888.51|2901.13|2889.63|2898.75|2887.25|38
1734258790000|2024-12-15 10:33:10|2899.98|2888.48|2897.05|2885.55|2899.98|2888.48|2895.72|2884.22|35
1734258800000|2024-12-15 10:33:20|2896.92|2885.42|2898.72|2887.22|2898.72|2887.22|2896.92|2885.42|33
1734258810000|2024-12-15 10:33:30|2899.07|2887.57|2900.53|2889.03|2900.76|2889.26|2899.07|2887.57|37
1734258820000|2024-12-15 10:33:40|2900.55|2889.05|2900.12|2888.62|2901.45|2889.95|2899.73|2888.23|33
1734258830000|2024-12-15 10:33:50|2900.14|2888.64|2898.6|2887.1|2900.14|2888.64|2897.55|2886.05|32
1734258840000|2024-12-15 10:34:00|2898.65|2887.15|2898.99|2887.49|2899.8|2888.3|2898.52|2887.02|38
1734258850000|2024-12-15 10:34:10|2899.58|2888.08|2900.48|2888.98|2901.14|2889.64|2899.45|2887.95|31
1734258860000|2024-12-15 10:34:20|2899.97|2888.47|2900.08|2888.58|2900.18|2888.68|2899.41|2887.91|32
1734258870000|2024-12-15 10:34:30|2900.13|2888.63|2900.85|2889.35|2901.12|2889.62|2900.12|2888.62|35
1734258880000|2024-12-15 10:34:40|2900.88|2889.38|2902.6|2891.1|2902.73|2891.23|2900.88|2889.38|31
1734258890000|2024-12-15 10:34:50|2902.54|2891.04|2900.57|2889.07|2902.59|2891.09|2900.49|2888.99|27
1734258900000|2024-12-15 10:35:00|2900.68|2889.18|2903.38|2891.88|2903.38|2891.88|2900.39|2888.89|37
1734258910000|2024-12-15 10:35:10|2903.77|2892.27|2903.79|2892.29|2903.79|2892.29|2902.48|2890.98|37
1734258920000|2024-12-15 10:35:20|2903.77|2892.27|2903.37|2891.87|2904.57|2893.07|2903.37|2891.87|36
1734258930000|2024-12-15 10:35:30|2903.4|2891.9|2903.51|2892.01|2904.02|2892.52|2903.4|2891.9|36
1734258940000|2024-12-15 10:35:40|2903.35|2891.85|2901.79|2890.29|2903.38|2891.88|2900.85|2889.35|37
1734258950000|2024-12-15 10:35:50|2901.82|2890.32|2901.73|2890.23|2901.86|2890.36|2901.69|2890.19|27
1734258960000|2024-12-15 10:36:00|2901.82|2890.32|2902.92|2891.42|2903.86|2892.36|2901.76|2890.26|30
1734258970000|2024-12-15 10:36:10|2903|2891.5|2900.46|2888.96|2903|2891.5|2900.46|2888.96|35
1734258980000|2024-12-15 10:36:20|2899.74|2888.24|2898.6|2887.1|2899.74|2888.24|2897.75|2886.25|33
1734258990000|2024-12-15 10:36:30|2898.61|2887.11|2895.79|2884.29|2898.61|2887.11|2895.73|2884.23|35
1734259000000|2024-12-15 10:36:40|2895.82|2884.32|2896.45|2884.95|2897.02|2885.52|2895.48|2883.98|27
1734259010000|2024-12-15 10:36:50|2896.72|2885.22|2898.47|2886.97|2898.62|2887.12|2896.41|2884.91|36
1734259020000|2024-12-15 10:37:00|2898.38|2886.88|2899.93|2888.43|2899.93|2888.43|2898.29|2886.79|29
1734259030000|2024-12-15 10:37:10|2900.07|2888.57|2901.47|2889.97|2901.76|2890.26|2900.07|2888.57|31
1734259040000|2024-12-15 10:37:20|2900.54|2889.04|2899.45|2887.95|2900.65|2889.15|2899.41|2887.91|34
1734259050000|2024-12-15 10:37:30|2899.46|2887.96|2895.99|2884.49|2899.72|2888.22|2895.57|2884.07|32
1734259060000|2024-12-15 10:37:40|2895.79|2884.29|2897.04|2885.54|2897.04|2885.54|2895.73|2884.23|32
1734259070000|2024-12-15 10:37:50|2897|2885.5|2898.52|2887.02|2898.61|2887.11|2896.9|2885.4|24
1734259080000|2024-12-15 10:38:00|2898.6|2887.1|2899.48|2887.98|2899.86|2888.36|2898.6|2887.1|23
1734259090000|2024-12-15 10:38:10|2899.44|2887.94|2894.87|2883.37|2899.44|2887.94|2894.74|2883.24|31
1734259100000|2024-12-15 10:38:20|2894.91|2883.41|2896.5|2885|2897.12|2885.62|2894.87|2883.37|30
1734259110000|2024-12-15 10:38:30|2896.19|2884.69|2896.75|2885.25|2896.81|2885.31|2896.15|2884.65|25
1734259120000|2024-12-15 10:38:40|2896.97|2885.47|2896.84|2885.34|2897|2885.5|2896.6|2885.1|20
1734259130000|2024-12-15 10:38:50|2896.85|2885.35|2897.07|2885.57|2897.16|2885.66|2896.8|2885.3|30
1734259140000|2024-12-15 10:39:00|2897.08|2885.58|2895.98|2884.48|2897.17|2885.67|2895.98|2884.48|30
1734259150000|2024-12-15 10:39:10|2895.96|2884.46|2895.66|2884.16|2895.96|2884.46|2895.42|2883.92|27
1734259160000|2024-12-15 10:39:20|2895.65|2884.15|2895.43|2883.93|2895.86|2884.36|2895.42|2883.92|25
1734259170000|2024-12-15 10:39:30|2895.68|2884.18|2896.15|2884.65|2896.86|2885.36|2895.68|2884.18|27
1734259180000|2024-12-15 10:39:40|2896.14|2884.64|2895.95|2884.45|2896.24|2884.74|2895.95|2884.45|22
1734259190000|2024-12-15 10:39:50|2896.19|2884.69|2896.4|2884.9|2896.72|2885.22|2896.07|2884.57|30
1734259200000|2024-12-15 10:40:00|2896.37|2884.87|2895.96|2884.46|2896.92|2885.42|2895.93|2884.43|32
1734259210000|2024-12-15 10:40:10|2895.98|2884.48|2896.04|2884.54|2896.13|2884.63|2895.94|2884.44|19
1734259220000|2024-12-15 10:40:20|2895.94|2884.44|2895.94|2884.44|2896.04|2884.54|2895.71|2884.21|25
1734259230000|2024-12-15 10:40:30|2895.93|2884.43|2895.93|2884.43|2895.97|2884.47|2895.86|2884.36|19
1734259240000|2024-12-15 10:40:40|2895.9|2884.4|2895.8|2884.3|2895.9|2884.4|2895.78|2884.28|5
1734259250000|2024-12-15 10:40:50|2895.95|2884.45|2895.91|2884.41|2896.47|2884.97|2895.87|2884.37|25
1734259260000|2024-12-15 10:41:00|2895.85|2884.35|2895.61|2884.11|2895.85|2884.35|2895.5|2884|24
1734259270000|2024-12-15 10:41:10|2895.55|2884.05|2895.5|2884|2895.73|2884.23|2895.45|2883.95|21
1734259280000|2024-12-15 10:41:20|2895.43|2883.93|2895.54|2884.04|2895.77|2884.27|2895.43|2883.93|25
1734259290000|2024-12-15 10:41:30|2895.52|2884.02|2895.67|2884.17|2895.87|2884.37|2895.43|2883.93|23
1734259300000|2024-12-15 10:41:40|2895.65|2884.15|2895.59|2884.09|2895.76|2884.26|2895.49|2883.99|15
1734259310000|2024-12-15 10:41:50|2895.65|2884.15|2895.65|2884.15|2895.68|2884.18|2895.51|2884.01|29
1734259320000|2024-12-15 10:42:00|2895.67|2884.17|2896.37|2884.87|2896.46|2884.96|2895.57|2884.07|27
1734259330000|2024-12-15 10:42:10|2896.47|2884.97|2892.7|2881.2|2896.47|2884.97|2891.46|2879.96|39
1734259340000|2024-12-15 10:42:20|2892.9|2881.4|2893.71|2882.21|2894.93|2883.43|2892.72|2881.22|37
1734259350000|2024-12-15 10:42:30|2893.83|2882.33|2892.16|2880.66|2894.1|2882.6|2891.29|2879.79|26
1734259360000|2024-12-15 10:42:40|2892.1|2880.6|2894.02|2882.52|2894.39|2882.89|2892.04|2880.54|34
1734259370000|2024-12-15 10:42:50|2893.89|2882.39|2895.17|2883.67|2895.17|2883.67|2893.36|2881.86|34
1734259380000|2024-12-15 10:43:00|2895.28|2883.78|2894.35|2882.85|2896|2884.5|2894.35|2882.85|35
1734259390000|2024-12-15 10:43:10|2894.18|2882.68|2893.96|2882.46|2894.38|2882.88|2893.51|2882.01|37
1734259400000|2024-12-15 10:43:20|2894.56|2883.06|2896.6|2885.1|2896.6|2885.1|2894.52|2883.02|26
1734259410000|2024-12-15 10:43:30|2897.18|2885.68|2897.57|2886.07|2897.77|2886.27|2896.55|2885.05|36
1734259420000|2024-12-15 10:43:40|2897.39|2885.89|2899.05|2887.55|2899.07|2887.57|2897.39|2885.89|32
1734259430000|2024-12-15 10:43:50|2899.7|2888.2|2901.51|2890.01|2902.61|2891.11|2899.7|2888.2|34
1734259440000|2024-12-15 10:44:00|2901.5|2890|2902.18|2890.68|2902.61|2891.11|2901.26|2889.76|33
1734259450000|2024-12-15 10:44:10|2902.09|2890.59|2901.22|2889.72|2902.22|2890.72|2901.1|2889.6|23
1734259460000|2024-12-15 10:44:20|2901.19|2889.69|2902.72|2891.22|2902.74|2891.24|2901.19|2889.69|28
1734259470000|2024-12-15 10:44:30|2902.61|2891.11|2901.23|2889.73|2902.61|2891.11|2901.23|2889.73|25
1734259480000|2024-12-15 10:44:40|2900.79|2889.29|2900.99|2889.49|2901.42|2889.92|2900.64|2889.14|35
1734259490000|2024-12-15 10:44:50|2900.97|2889.47|2898.62|2887.12|2901.01|2889.51|2897.79|2886.29|38
1734259500000|2024-12-15 10:45:00|2898.54|2887.04|2897.85|2886.35|2899.52|2888.02|2897.79|2886.29|37
1734259510000|2024-12-15 10:45:10|2897.19|2885.69|2895.7|2884.2|2897.19|2885.69|2895.36|2883.86|35
1734259520000|2024-12-15 10:45:20|2895.76|2884.26|2895.74|2884.24|2896.7|2885.2|2895.39|2883.89|33
1734259530000|2024-12-15 10:45:30|2895.58|2884.08|2895.41|2883.91|2896.98|2885.48|2895.4|2883.9|34
1734259540000|2024-12-15 10:45:40|2895.42|2883.92|2894.53|2883.03|2895.47|2883.97|2894.51|2883.01|31
1734259550000|2024-12-15 10:45:50|2894.55|2883.05|2894.56|2883.06|2894.98|2883.48|2894.14|2882.64|36
1734259560000|2024-12-15 10:46:00|2894.65|2883.15|2895.18|2883.68|2895.19|2883.69|2894.45|2882.95|32
1734259570000|2024-12-15 10:46:10|2895.13|2883.63|2894.48|2882.98|2895.55|2884.05|2894.48|2882.98|35
1734259580000|2024-12-15 10:46:20|2894.52|2883.02|2895.73|2884.23|2895.73|2884.23|2894.48|2882.98|29
1734259590000|2024-12-15 10:46:30|2895.67|2884.17|2895.57|2884.07|2895.77|2884.27|2895.48|2883.98|33
1734259600000|2024-12-15 10:46:40|2895.38|2883.88|2894.74|2883.24|2895.57|2884.07|2894.25|2882.75|32
1734259610000|2024-12-15 10:46:50|2894.93|2883.43|2891.88|2880.38|2894.97|2883.47|2891.39|2879.89|36
1734259620000|2024-12-15 10:47:00|2892.07|2880.57|2893.95|2882.45|2894.04|2882.54|2891.83|2880.33|38
1734259630000|2024-12-15 10:47:10|2893.74|2882.24|2893.94|2882.44|2894.58|2883.08|2893.73|2882.23|32
1734259640000|2024-12-15 10:47:20|2893.83|2882.33|2894.37|2882.87|2894.75|2883.25|2893.64|2882.14|33
1734259650000|2024-12-15 10:47:30|2894.48|2882.98|2897.18|2885.68|2897.23|2885.73|2894.46|2882.96|33
1734259660000|2024-12-15 10:47:40|2897.6|2886.1|2895.75|2884.25|2898.8|2887.3|2895.75|2884.25|35
1734259670000|2024-12-15 10:47:50|2895.72|2884.22|2894.74|2883.24|2895.86|2884.36|2894.3|2882.8|37
1734259680000|2024-12-15 10:48:00|2894.64|2883.14|2893.45|2881.95|2894.71|2883.21|2893.45|2881.95|39
1734259690000|2024-12-15 10:48:10|2893.44|2881.94|2891.51|2880.01|2893.45|2881.95|2891.47|2879.97|30
1734259700000|2024-12-15 10:48:20|2891.6|2880.1|2889.92|2878.42|2891.65|2880.15|2889.87|2878.37|38
1734259710000|2024-12-15 10:48:30|2889.93|2878.43|2889.72|2878.22|2890.08|2878.58|2889.57|2878.07|29
1734259720000|2024-12-15 10:48:40|2889.68|2878.18|2889.7|2878.2|2889.88|2878.38|2889.57|2878.07|22
1734259730000|2024-12-15 10:48:50|2889.73|2878.23|2889.58|2878.08|2889.92|2878.42|2889.5|2878|29
1734259740000|2024-12-15 10:49:00|2889.54|2878.04|2888.13|2876.63|2889.54|2878.04|2887.97|2876.47|29
1734259750000|2024-12-15 10:49:10|2888.11|2876.61|2887.96|2876.46|2888.13|2876.63|2887.87|2876.37|29
1734259760000|2024-12-15 10:49:20|2887.87|2876.37|2887.79|2876.29|2887.99|2876.49|2887.74|2876.24|23
1734259770000|2024-12-15 10:49:30|2887.72|2876.22|2887.8|2876.3|2888.09|2876.59|2887.44|2875.94|24
1734259780000|2024-12-15 10:49:40|2887.92|2876.42|2889.79|2878.29|2889.82|2878.32|2887.85|2876.35|38
1734259790000|2024-12-15 10:49:50|2889.71|2878.21|2889.54|2878.04|2890.14|2878.64|2889.05|2877.55|32
1734259800000|2024-12-15 10:50:00|2889.58|2878.08|2887.07|2875.57|2890.57|2879.07|2887.07|2875.57|36
1734259810000|2024-12-15 10:50:10|2886.38|2874.88|2886.65|2875.15|2886.87|2875.37|2885.59|2874.09|32
1734259820000|2024-12-15 10:50:20|2886.67|2875.17|2886.63|2875.13|2886.8|2875.3|2886.45|2874.95|36
1734259830000|2024-12-15 10:50:30|2886.64|2875.14|2887.81|2876.31|2887.97|2876.47|2886.51|2875.01|35
1734259840000|2024-12-15 10:50:40|2887.93|2876.43|2889.93|2878.43|2889.95|2878.45|2887.81|2876.31|32
1734259850000|2024-12-15 10:50:50|2889.81|2878.31|2889.97|2878.47|2890.77|2879.27|2889.29|2877.79|35
1734259860000|2024-12-15 10:51:00|2889.99|2878.49|2890.88|2879.38|2892.29|2880.79|2889.99|2878.49|36
1734259870000|2024-12-15 10:51:10|2891.03|2879.53|2892.13|2880.63|2892.13|2880.63|2891.03|2879.53|40
1734259880000|2024-12-15 10:51:20|2892.24|2880.74|2892.8|2881.3|2893|2881.5|2892.02|2880.52|32
1734259890000|2024-12-15 10:51:30|2892.69|2881.19|2893.05|2881.55|2893.14|2881.64|2892.66|2881.16|31
1734259900000|2024-12-15 10:51:40|2893.1|2881.6|2892.82|2881.32|2893.1|2881.6|2892.57|2881.07|34
1734259910000|2024-12-15 10:51:50|2892.7|2881.2|2895.59|2884.09|2896.17|2884.67|2892.7|2881.2|37
1734259920000|2024-12-15 10:52:00|2895.47|2883.97|2897.53|2886.03|2897.55|2886.05|2895.42|2883.92|33
1734259930000|2024-12-15 10:52:10|2897.49|2885.99|2895.23|2883.73|2897.49|2885.99|2895.23|2883.73|28
1734259940000|2024-12-15 10:52:20|2894.71|2883.21|2895.24|2883.74|2895.24|2883.74|2894.41|2882.91|35
1734259950000|2024-12-15 10:52:30|2895.27|2883.77|2897.83|2886.33|2897.83|2886.33|2895.27|2883.77|28
1734259960000|2024-12-15 10:52:40|2897.75|2886.25|2896.58|2885.08|2897.79|2886.29|2896.12|2884.62|21
1734259970000|2024-12-15 10:52:50|2896.73|2885.23|2899.13|2887.63|2899.19|2887.69|2896.65|2885.15|31
1734259980000|2024-12-15 10:53:00|2899.12|2887.62|2897.79|2886.29|2899.66|2888.16|2897.6|2886.1|28
1734259990000|2024-12-15 10:53:10|2897.68|2886.18|2896.92|2885.42|2897.89|2886.39|2896.92|2885.42|33
1734260000000|2024-12-15 10:53:20|2897.06|2885.56|2897.11|2885.61|2897.22|2885.72|2896.95|2885.45|32
1734260010000|2024-12-15 10:53:30|2897.08|2885.58|2897.39|2885.89|2897.5|2886|2896.82|2885.32|23
1734260020000|2024-12-15 10:53:40|2897.43|2885.93|2896.35|2884.85|2897.43|2885.93|2896.31|2884.81|26
1734260030000|2024-12-15 10:53:50|2896.32|2884.82|2896.33|2884.83|2896.64|2885.14|2895.75|2884.25|29
1734260040000|2024-12-15 10:54:00|2896.36|2884.86|2897.58|2886.08|2897.6|2886.1|2896.36|2884.86|33
1734260050000|2024-12-15 10:54:10|2897.68|2886.18|2896.05|2884.55|2897.68|2886.18|2895.99|2884.49|31
1734260060000|2024-12-15 10:54:20|2896.25|2884.75|2896.83|2885.33|2896.96|2885.46|2896.25|2884.75|34
1734260070000|2024-12-15 10:54:30|2896.98|2885.48|2897.28|2885.78|2898.05|2886.55|2896.98|2885.48|33
1734260080000|2024-12-15 10:54:40|2897.29|2885.79|2896.39|2884.89|2897.29|2885.79|2896.08|2884.58|26
1734260090000|2024-12-15 10:54:50|2896.36|2884.86|2896.84|2885.34|2897.07|2885.57|2896.35|2884.85|32
1734260100000|2024-12-15 10:55:00|2896.95|2885.45|2896.91|2885.41|2897.08|2885.58|2896.59|2885.09|26
1734260110000|2024-12-15 10:55:10|2897.46|2885.96|2898.8|2887.3|2898.88|2887.38|2897.37|2885.87|29
1734260120000|2024-12-15 10:55:20|2898.69|2887.19|2895.03|2883.53|2898.8|2887.3|2895|2883.5|35
1734260130000|2024-12-15 10:55:30|2895.02|2883.52|2894.76|2883.26|2895.15|2883.65|2894.69|2883.19|25
1734260140000|2024-12-15 10:55:40|2894.77|2883.27|2893.55|2882.05|2894.77|2883.27|2893.55|2882.05|29
1734260150000|2024-12-15 10:55:50|2893.56|2882.06|2888.78|2877.28|2893.56|2882.06|2888.74|2877.24|23
1734260160000|2024-12-15 10:56:00|2888.76|2877.26|2887.23|2875.73|2889.36|2877.86|2887.22|2875.72|30
1734260170000|2024-12-15 10:56:10|2887.39|2875.89|2885.48|2873.98|2887.39|2875.89|2885.48|2873.98|29
1734260180000|2024-12-15 10:56:20|2885.45|2873.95|2886.64|2875.14|2886.79|2875.29|2885.45|2873.95|33
1734260190000|2024-12-15 10:56:30|2886.5|2875|2886.23|2874.73|2887.2|2875.7|2886.23|2874.73|33
1734260200000|2024-12-15 10:56:40|2886.25|2874.75|2886.78|2875.28|2886.96|2875.46|2886.24|2874.74|19
1734260210000|2024-12-15 10:56:50|2886.62|2875.12|2887.53|2876.03|2887.88|2876.38|2886.47|2874.97|21
1734260220000|2024-12-15 10:57:00|2887.61|2876.11|2886.68|2875.18|2887.61|2876.11|2886.49|2874.99|32
1734260230000|2024-12-15 10:57:10|2886.49|2874.99|2885.9|2874.4|2886.57|2875.07|2885.67|2874.17|36
1734260240000|2024-12-15 10:57:20|2885.62|2874.12|2887.59|2876.09|2887.59|2876.09|2885.62|2874.12|38
1734260250000|2024-12-15 10:57:30|2887.58|2876.08|2886.65|2875.15|2887.63|2876.13|2886.54|2875.04|29
1734260260000|2024-12-15 10:57:40|2886.78|2875.28|2886.9|2875.4|2886.98|2875.48|2886.52|2875.02|29
1734260270000|2024-12-15 10:57:50|2886.91|2875.41|2888.03|2876.53|2888.03|2876.53|2886.69|2875.19|30
1734260280000|2024-12-15 10:58:00|2887.93|2876.43|2886.56|2875.06|2887.93|2876.43|2886.56|2875.06|31
1734260290000|2024-12-15 10:58:10|2886.65|2875.15|2886.37|2874.87|2886.65|2875.15|2886.33|2874.83|34
1734260300000|2024-12-15 10:58:20|2886.33|2874.83|2885.86|2874.36|2886.56|2875.06|2885.86|2874.36|34
1734260310000|2024-12-15 10:58:30|2885.83|2874.33|2885.9|2874.4|2886.05|2874.55|2885.73|2874.23|35
1734260320000|2024-12-15 10:58:40|2885.89|2874.39|2886.52|2875.02|2886.52|2875.02|2885.81|2874.31|36
1734260330000|2024-12-15 10:58:50|2886.54|2875.04|2886.72|2875.22|2886.72|2875.22|2885.9|2874.4|32
1734260340000|2024-12-15 10:59:00|2886.7|2875.2|2887|2875.5|2887|2875.5|2886|2874.5|23
1734260350000|2024-12-15 10:59:10|2886.89|2875.39|2886.28|2874.78|2887.02|2875.52|2886.09|2874.59|34
1734260360000|2024-12-15 10:59:20|2886.21|2874.71|2885.64|2874.14|2886.21|2874.71|2885.6|2874.1|25
1734260370000|2024-12-15 10:59:30|2886.03|2874.53|2886.3|2874.8|2886.64|2875.14|2885.82|2874.32|28
1734260380000|2024-12-15 10:59:40|2886.4|2874.9|2885.61|2874.11|2886.4|2874.9|2885.6|2874.1|27
1734260390000|2024-12-15 10:59:50|2885.66|2874.16|2881.89|2870.39|2885.84|2874.34|2881.87|2870.37|30
1734260400000|2024-12-15 11:00:00|2881.61|2870.11|2877.59|2866.09|2881.61|2870.11|2877.18|2865.68|39
1734260410000|2024-12-15 11:00:10|2877.78|2866.28|2877.57|2866.07|2878.22|2866.72|2876.88|2865.38|40
1734260420000|2024-12-15 11:00:20|2877.5|2866|2880.16|2868.66|2880.16|2868.66|2877.3|2865.8|39
1734260430000|2024-12-15 11:00:30|2880.04|2868.54|2880.82|2869.32|2881.32|2869.82|2879.63|2868.13|37
1734260440000|2024-12-15 11:00:40|2880.79|2869.29|2882.82|2871.32|2883.3|2871.8|2880.76|2869.26|36
1734260450000|2024-12-15 11:00:50|2883.01|2871.51|2885.14|2873.64|2885.14|2873.64|2883.01|2871.51|36
1734260460000|2024-12-15 11:01:00|2885.22|2873.72|2886.05|2874.55|2886.18|2874.68|2885.22|2873.72|33
1734260470000|2024-12-15 11:01:10|2886.04|2874.54|2884.67|2873.17|2887.3|2875.8|2884.67|2873.17|40
1734260480000|2024-12-15 11:01:20|2884.54|2873.04|2883.73|2872.23|2884.54|2873.04|2883.31|2871.81|35
1734260490000|2024-12-15 11:01:30|2883.66|2872.16|2880.05|2868.55|2884.1|2872.6|2880.05|2868.55|36
1734260500000|2024-12-15 11:01:40|2880.08|2868.58|2879.45|2867.95|2880.87|2869.37|2879.11|2867.61|35
1734260510000|2024-12-15 11:01:50|2879.41|2867.91|2879.24|2867.74|2879.41|2867.91|2878.36|2866.86|34
1734260520000|2024-12-15 11:02:00|2879.16|2867.66|2878.6|2867.1|2880.08|2868.58|2878.44|2866.94|37
1734260530000|2024-12-15 11:02:10|2878.55|2867.05|2876.97|2865.47|2878.63|2867.13|2876.97|2865.47|34
1734260540000|2024-12-15 11:02:20|2876.98|2865.48|2876.08|2864.58|2877.09|2865.59|2876.08|2864.58|24
1734260550000|2024-12-15 11:02:30|2876.07|2864.57|2874.66|2863.16|2876.49|2864.99|2873.25|2861.75|35
1734260560000|2024-12-15 11:02:40|2874.6|2863.1|2874.92|2863.42|2875.97|2864.47|2874.53|2863.03|35
1734260570000|2024-12-15 11:02:50|2874.99|2863.49|2874.58|2863.08|2875.43|2863.93|2874.46|2862.96|36
1734260580000|2024-12-15 11:03:00|2874.85|2863.35|2874.05|2862.55|2875.36|2863.86|2874.02|2862.52|39
1734260590000|2024-12-15 11:03:10|2874.04|2862.54|2873|2861.5|2874.23|2862.73|2872.54|2861.04|33
1734260600000|2024-12-15 11:03:20|2873.22|2861.72|2880.81|2869.31|2881.03|2869.53|2872.95|2861.45|39
1734260610000|2024-12-15 11:03:30|2880.83|2869.33|2880.05|2868.55|2880.83|2869.33|2878.92|2867.42|35
1734260620000|2024-12-15 11:03:40|2880.03|2868.53|2879.45|2867.95|2880.29|2868.79|2878.7|2867.2|32
1734260630000|2024-12-15 11:03:50|2879.42|2867.92|2879.95|2868.45|2879.95|2868.45|2878.59|2867.09|31
1734260640000|2024-12-15 11:04:00|2880.55|2869.05|2879.85|2868.35|2880.97|2869.47|2878.66|2867.16|36
1734260650000|2024-12-15 11:04:10|2880.06|2868.56|2881.81|2870.31|2881.81|2870.31|2879.89|2868.39|37
1734260660000|2024-12-15 11:04:20|2882.65|2871.15|2881.79|2870.29|2882.86|2871.36|2881.6|2870.1|31
1734260670000|2024-12-15 11:04:30|2881.8|2870.3|2880.76|2869.26|2881.81|2870.31|2880.76|2869.26|35
1734260680000|2024-12-15 11:04:40|2880.85|2869.35|2880.68|2869.18|2881.05|2869.55|2880.64|2869.14|30
1734260690000|2024-12-15 11:04:50|2880.64|2869.14|2877.75|2866.25|2880.64|2869.14|2877.74|2866.24|26
1734260700000|2024-12-15 11:05:00|2877.77|2866.27|2878.81|2867.31|2879.09|2867.59|2877.74|2866.24|33
1734260710000|2024-12-15 11:05:10|2878.88|2867.38|2878.38|2866.88|2879.1|2867.6|2877.13|2865.63|35
1734260720000|2024-12-15 11:05:20|2878.05|2866.55|2878.48|2866.98|2878.7|2867.2|2877.68|2866.18|31
1734260730000|2024-12-15 11:05:30|2878.47|2866.97|2877.9|2866.4|2878.7|2867.2|2877.9|2866.4|18
1734260740000|2024-12-15 11:05:40|2877.83|2866.33|2878.39|2866.89|2879.06|2867.56|2877.48|2865.98|35
1734260750000|2024-12-15 11:05:50|2878.38|2866.88|2880.05|2868.55|2880.14|2868.64|2878.35|2866.85|35
1734260760000|2024-12-15 11:06:00|2880.14|2868.64|2879.83|2868.33|2880.61|2869.11|2879.49|2867.99|33
1734260770000|2024-12-15 11:06:10|2880.34|2868.84|2879.74|2868.24|2880.68|2869.18|2879.74|2868.24|31
1734260780000|2024-12-15 11:06:20|2879.94|2868.44|2881.69|2870.19|2881.76|2870.26|2879.72|2868.22|26
1734260790000|2024-12-15 11:06:30|2881.65|2870.15|2881.76|2870.26|2882.55|2871.05|2881.55|2870.05|36
1734260800000|2024-12-15 11:06:40|2881.77|2870.27|2882.66|2871.16|2882.86|2871.36|2881.58|2870.08|31
1734260810000|2024-12-15 11:06:50|2882.82|2871.32|2882.59|2871.09|2882.91|2871.41|2882.54|2871.04|29
1734260820000|2024-12-15 11:07:00|2882.52|2871.02|2883.72|2872.22|2883.72|2872.22|2881.73|2870.23|33
1734260830000|2024-12-15 11:07:10|2883.68|2872.18|2884.69|2873.19|2885.14|2873.64|2883.62|2872.12|36
1734260840000|2024-12-15 11:07:20|2884.68|2873.18|2884.57|2873.07|2884.97|2873.47|2884.42|2872.92|36
1734260850000|2024-12-15 11:07:30|2884.55|2873.05|2885.48|2873.98|2885.65|2874.15|2884.55|2873.05|33
1734260860000|2024-12-15 11:07:40|2885.45|2873.95|2885.54|2874.04|2885.64|2874.14|2884.82|2873.32|34
1734260870000|2024-12-15 11:07:50|2885.55|2874.05|2885.48|2873.98|2885.99|2874.49|2885.48|2873.98|28
1734260880000|2024-12-15 11:08:00|2885.39|2873.89|2886.28|2874.78|2886.48|2874.98|2885.39|2873.89|35
1734260890000|2024-12-15 11:08:10|2886.19|2874.69|2886.78|2875.28|2887.07|2875.57|2885.73|2874.23|37
1734260900000|2024-12-15 11:08:20|2886.84|2875.34|2885.1|2873.6|2887.22|2875.72|2885.1|2873.6|27
1734260910000|2024-12-15 11:08:30|2885.19|2873.69|2886.3|2874.8|2886.56|2875.06|2885.19|2873.69|27
1734260920000|2024-12-15 11:08:40|2886.28|2874.78|2886.1|2874.6|2886.28|2874.78|2885.66|2874.16|32
1734260930000|2024-12-15 11:08:50|2886.06|2874.56|2885.11|2873.61|2886.25|2874.75|2885.11|2873.61|22
1734260940000|2024-12-15 11:09:00|2885.19|2873.69|2885.18|2873.68|2885.3|2873.8|2884.12|2872.62|35
1734260950000|2024-12-15 11:09:10|2885.09|2873.59|2887.47|2875.97|2887.51|2876.01|2885.09|2873.59|34
1734260960000|2024-12-15 11:09:20|2887.43|2875.93|2889.14|2877.64|2889.56|2878.06|2887.43|2875.93|29
1734260970000|2024-12-15 11:09:30|2889.1|2877.6|2886.96|2875.46|2889.14|2877.64|2886.68|2875.18|32
1734260980000|2024-12-15 11:09:40|2887.02|2875.52|2887.6|2876.1|2888.71|2877.21|2886.91|2875.41|33
1734260990000|2024-12-15 11:09:50|2887.64|2876.14|2887.55|2876.05|2887.94|2876.44|2887.51|2876.01|24
1734261000000|2024-12-15 11:10:00|2887.48|2875.98|2887.56|2876.06|2887.56|2876.06|2885.91|2874.41|35
1734261010000|2024-12-15 11:10:10|2887.52|2876.02|2888.69|2877.19|2888.89|2877.39|2887.51|2876.01|27
1734261020000|2024-12-15 11:10:20|2888.55|2877.05|2888.75|2877.25|2889.09|2877.59|2888.55|2877.05|33
1734261030000|2024-12-15 11:10:30|2888.97|2877.47|2889.9|2878.4|2889.9|2878.4|2888.72|2877.22|23
1734261040000|2024-12-15 11:10:40|2889.93|2878.43|2890.37|2878.87|2890.43|2878.93|2888.63|2877.13|31
1734261050000|2024-12-15 11:10:50|2890.4|2878.9|2890.02|2878.52|2890.45|2878.95|2890.02|2878.52|25
1734261060000|2024-12-15 11:11:00|2889.67|2878.17|2892.62|2881.12|2892.72|2881.22|2889.67|2878.17|32
1734261070000|2024-12-15 11:11:10|2892.65|2881.15|2892.08|2880.58|2893.05|2881.55|2891.85|2880.35|30
1734261080000|2024-12-15 11:11:20|2892.09|2880.59|2892.98|2881.48|2893.35|2881.85|2891.77|2880.27|30
1734261090000|2024-12-15 11:11:30|2892.97|2881.47|2894.39|2882.89|2894.39|2882.89|2892.77|2881.27|32
1734261100000|2024-12-15 11:11:40|2894.38|2882.88|2894.93|2883.43|2895|2883.5|2894.27|2882.77|26
1734261110000|2024-12-15 11:11:50|2894.87|2883.37|2895.19|2883.69|2896.45|2884.95|2894.87|2883.37|32
1734261120000|2024-12-15 11:12:00|2895.18|2883.68|2895.7|2884.2|2896.39|2884.89|2895.18|2883.68|30
1734261130000|2024-12-15 11:12:10|2895.61|2884.11|2893.93|2882.43|2895.61|2884.11|2893.86|2882.36|30
1734261140000|2024-12-15 11:12:20|2893.47|2881.97|2890.94|2879.44|2893.47|2881.97|2890.94|2879.44|38
1734261150000|2024-12-15 11:12:30|2890.86|2879.36|2890.61|2879.11|2891.49|2879.99|2890.12|2878.62|32
1734261160000|2024-12-15 11:12:40|2890.6|2879.1|2890.03|2878.53|2891.08|2879.58|2889.69|2878.19|33
1734261170000|2024-12-15 11:12:50|2889.97|2878.47|2890.37|2878.87|2890.67|2879.17|2889.6|2878.1|25
1734261180000|2024-12-15 11:13:00|2890.56|2879.06|2883.79|2872.29|2893.04|2881.54|2883.42|2871.92|36
1734261190000|2024-12-15 11:13:10|2883.82|2872.32|2888.46|2876.96|2888.54|2877.04|2883.82|2872.32|38
1734261200000|2024-12-15 11:13:20|2888.42|2876.92|2887.15|2875.65|2888.6|2877.1|2887.02|2875.52|34
1734261210000|2024-12-15 11:13:30|2887.3|2875.8|2884.77|2873.27|2887.3|2875.8|2884.77|2873.27|36
1734261220000|2024-12-15 11:13:40|2884.85|2873.35|2885.94|2874.44|2886.02|2874.52|2884.73|2873.23|28
1734261230000|2024-12-15 11:13:50|2886.03|2874.53|2885.26|2873.76|2886.09|2874.59|2885.26|2873.76|24
1734261240000|2024-12-15 11:14:00|2885.32|2873.82|2883.34|2871.84|2885.32|2873.82|2882.92|2871.42|34
1734261250000|2024-12-15 11:14:10|2883.13|2871.63|2881.13|2869.63|2883.28|2871.78|2881.13|2869.63|26
1734261260000|2024-12-15 11:14:20|2881.11|2869.61|2881.47|2869.97|2881.52|2870.02|2881.11|2869.61|26
1734261270000|2024-12-15 11:14:30|2881.46|2869.96|2880.97|2869.47|2881.49|2869.99|2880.81|2869.31|11
1734261280000|2024-12-15 11:14:40|2881.02|2869.52|2879.24|2867.74|2881.02|2869.52|2878.46|2866.96|32
1734261290000|2024-12-15 11:14:50|2879.39|2867.89|2882.54|2871.04|2882.69|2871.19|2879.37|2867.87|38
1734261300000|2024-12-15 11:15:00|2882.6|2871.1|2883.71|2872.21|2883.71|2872.21|2882.31|2870.81|32
1734261310000|2024-12-15 11:15:10|2883.69|2872.19|2885.75|2874.25|2886.03|2874.53|2883.69|2872.19|32
1734261320000|2024-12-15 11:15:20|2886.32|2874.82|2885.05|2873.55|2886.39|2874.89|2883.94|2872.44|35
1734261330000|2024-12-15 11:15:30|2885.13|2873.63|2888.72|2877.22|2888.92|2877.42|2885.12|2873.62|37
1734261340000|2024-12-15 11:15:40|2888.45|2876.95|2893.7|2882.2|2893.73|2882.23|2888.4|2876.9|37
1734261350000|2024-12-15 11:15:50|2893.88|2882.38|2896.4|2884.9|2896.41|2884.91|2893.88|2882.38|34
1734261360000|2024-12-15 11:16:00|2896.6|2885.1|2891.53|2880.03|2896.74|2885.24|2891.53|2880.03|40
1734261370000|2024-12-15 11:16:10|2891.83|2880.33|2890.36|2878.86|2892.17|2880.67|2890.36|2878.86|36
1734261380000|2024-12-15 11:16:20|2890.35|2878.85|2889.19|2877.69|2890.42|2878.92|2888.71|2877.21|39
1734261390000|2024-12-15 11:16:30|2889.28|2877.78|2888.78|2877.28|2889.83|2878.33|2888.35|2876.85|36
1734261400000|2024-12-15 11:16:40|2888.89|2877.39|2890.05|2878.55|2890.11|2878.61|2888.35|2876.85|36
1734261410000|2024-12-15 11:16:50|2890.04|2878.54|2888.59|2877.09|2890.04|2878.54|2888.59|2877.09|31
1734261420000|2024-12-15 11:17:00|2888.73|2877.23|2888.44|2876.94|2889.19|2877.69|2888.02|2876.52|35
1734261430000|2024-12-15 11:17:10|2888.41|2876.91|2886.54|2875.04|2888.44|2876.94|2886.43|2874.93|31
1734261440000|2024-12-15 11:17:20|2886.57|2875.07|2886.7|2875.2|2887.22|2875.72|2886.4|2874.9|28
1734261450000|2024-12-15 11:17:30|2886.62|2875.12|2888.03|2876.53|2888.03|2876.53|2886.62|2875.12|36
1734261460000|2024-12-15 11:17:40|2888.15|2876.65|2888.6|2877.1|2888.94|2877.44|2888.15|2876.65|37
1734261470000|2024-12-15 11:17:50|2888.59|2877.09|2886.73|2875.23|2888.6|2877.1|2886.73|2875.23|30
1734261480000|2024-12-15 11:18:00|2886.77|2875.27|2886.91|2875.41|2887.72|2876.22|2886.77|2875.27|29
1734261490000|2024-12-15 11:18:10|2887.16|2875.66|2886.68|2875.18|2887.46|2875.96|2886.68|2875.18|24
1734261500000|2024-12-15 11:18:20|2886.65|2875.15|2886.31|2874.81|2887.04|2875.54|2886.03|2874.53|27
1734261510000|2024-12-15 11:18:30|2886.37|2874.87|2886.25|2874.75|2887.52|2876.02|2886.23|2874.73|34
1734261520000|2024-12-15 11:18:40|2886.16|2874.66|2885.86|2874.36|2886.34|2874.84|2885.86|2874.36|24
1734261530000|2024-12-15 11:18:50|2885.88|2874.38|2887.81|2876.31|2887.84|2876.34|2885.86|2874.36|23
1734261540000|2024-12-15 11:19:00|2887.69|2876.19|2886.87|2875.37|2887.7|2876.2|2886.54|2875.04|31
1734261550000|2024-12-15 11:19:10|2886.86|2875.36|2883.81|2872.31|2886.86|2875.36|2883.61|2872.11|34
1734261560000|2024-12-15 11:19:20|2883.61|2872.11|2879.09|2867.59|2883.87|2872.37|2879.09|2867.59|37
1734261570000|2024-12-15 11:19:30|2879.2|2867.7|2880.43|2868.93|2880.59|2869.09|2879.2|2867.7|33
1734261580000|2024-12-15 11:19:40|2880.56|2869.06|2880.41|2868.91|2881.42|2869.92|2879.89|2868.39|32
1734261590000|2024-12-15 11:19:50|2880.53|2869.03|2880.13|2868.63|2880.69|2869.19|2880.13|2868.63|29
1734261600000|2024-12-15 11:20:00|2880.14|2868.64|2878.77|2867.27|2880.14|2868.64|2878.69|2867.19|22
1734261610000|2024-12-15 11:20:10|2878.96|2867.46|2877.91|2866.41|2879.33|2867.83|2877.89|2866.39|28
1734261620000|2024-12-15 11:20:20|2877.89|2866.39|2878.59|2867.09|2878.66|2867.16|2877.08|2865.58|34
1734261630000|2024-12-15 11:20:30|2878.58|2867.08|2879.76|2868.26|2880.64|2869.14|2878.55|2867.05|29
1734261640000|2024-12-15 11:20:40|2879.83|2868.33|2880.55|2869.05|2880.74|2869.24|2879.83|2868.33|35
1734261650000|2024-12-15 11:20:50|2880.94|2869.44|2880.63|2869.13|2881.6|2870.1|2880.63|2869.13|35
1734261660000|2024-12-15 11:21:00|2880.79|2869.29|2880.47|2868.97|2880.79|2869.29|2879.5|2868|34
1734261670000|2024-12-15 11:21:10|2880.45|2868.95|2879.07|2867.57|2880.55|2869.05|2878.95|2867.45|28
1734261680000|2024-12-15 11:21:20|2879.02|2867.52|2880.09|2868.59|2880.26|2868.76|2878.17|2866.67|28
1734261690000|2024-12-15 11:21:30|2880.08|2868.58|2882.84|2871.34|2882.84|2871.34|2880.08|2868.58|24
1734261700000|2024-12-15 11:21:40|2882.98|2871.48|2886.37|2874.87|2886.4|2874.9|2882.98|2871.48|31
1734261710000|2024-12-15 11:21:50|2886.35|2874.85|2885.06|2873.56|2886.37|2874.87|2885.02|2873.52|27
1734261720000|2024-12-15 11:22:00|2885.05|2873.55|2882.68|2871.18|2885.14|2873.64|2882.64|2871.14|29
1734261730000|2024-12-15 11:22:10|2882.52|2871.02|2880.44|2868.94|2883.57|2872.07|2880.44|2868.94|36
1734261740000|2024-12-15 11:22:20|2880.39|2868.89|2880.06|2868.56|2880.46|2868.96|2879.15|2867.65|35
1734261750000|2024-12-15 11:22:30|2880.17|2868.67|2880.81|2869.31|2880.89|2869.39|2880.17|2868.67|32
1734261760000|2024-12-15 11:22:40|2880.76|2869.26|2878.09|2866.59|2880.76|2869.26|2878.09|2866.59|35
1734261770000|2024-12-15 11:22:50|2878.16|2866.66|2877.83|2866.33|2878.16|2866.66|2877.13|2865.63|29
1734261780000|2024-12-15 11:23:00|2877.78|2866.28|2878.63|2867.13|2879.44|2867.94|2877.31|2865.81|38
1734261790000|2024-12-15 11:23:10|2878.51|2867.01|2880.28|2868.78|2880.28|2868.78|2877.71|2866.21|36
1734261800000|2024-12-15 11:23:20|2880.09|2868.59|2880.78|2869.28|2881.65|2870.15|2880.04|2868.54|36
1734261810000|2024-12-15 11:23:30|2880.71|2869.21|2875.81|2864.31|2880.79|2869.29|2875.78|2864.28|34
1734261820000|2024-12-15 11:23:40|2875.68|2864.18|2875.25|2863.75|2876.05|2864.55|2874.54|2863.04|33
1734261830000|2024-12-15 11:23:50|2875.4|2863.9|2876.8|2865.3|2876.86|2865.36|2875.4|2863.9|33
1734261840000|2024-12-15 11:24:00|2876.82|2865.32|2876.94|2865.44|2877.08|2865.58|2876.62|2865.12|28
1734261850000|2024-12-15 11:24:10|2877.08|2865.58|2877.6|2866.1|2877.77|2866.27|2876.69|2865.19|24
1734261860000|2024-12-15 11:24:20|2877.55|2866.05|2878.15|2866.65|2878.15|2866.65|2877.45|2865.95|29
1734261870000|2024-12-15 11:24:30|2878.25|2866.75|2878.66|2867.16|2879.61|2868.11|2878.25|2866.75|35
1734261880000|2024-12-15 11:24:40|2878.54|2867.04|2879.81|2868.31|2879.88|2868.38|2878.52|2867.02|24
1734261890000|2024-12-15 11:24:50|2879.69|2868.19|2879.51|2868.01|2880.53|2869.03|2879.49|2867.99|25
1734261900000|2024-12-15 11:25:00|2879.56|2868.06|2881.75|2870.25|2881.9|2870.4|2879.55|2868.05|29
1734261910000|2024-12-15 11:25:10|2881.52|2870.02|2880.2|2868.7|2881.62|2870.12|2880.2|2868.7|31
1734261920000|2024-12-15 11:25:20|2880.32|2868.82|2879.44|2867.94|2880.41|2868.91|2878.48|2866.98|37
1734261930000|2024-12-15 11:25:30|2879.4|2867.9|2880.01|2868.51|2880.01|2868.51|2878.64|2867.14|25
1734261940000|2024-12-15 11:25:40|2879.97|2868.47|2882.39|2870.89|2882.7|2871.2|2879.97|2868.47|24
1734261950000|2024-12-15 11:25:50|2882.38|2870.88|2882.43|2870.93|2883.56|2872.06|2882.38|2870.88|34
1734261960000|2024-12-15 11:26:00|2882.42|2870.92|2881.76|2870.26|2882.68|2871.18|2881.52|2870.02|34
1734261970000|2024-12-15 11:26:10|2881.71|2870.21|2882.67|2871.17|2882.79|2871.29|2881.44|2869.94|23
1734261980000|2024-12-15 11:26:20|2882.66|2871.16|2884.74|2873.24|2884.94|2873.44|2882.6|2871.1|34
1734261990000|2024-12-15 11:26:30|2884.65|2873.15|2884.81|2873.31|2884.81|2873.31|2883.52|2872.02|32
1734262000000|2024-12-15 11:26:40|2884.78|2873.28|2887.49|2875.99|2887.5|2876|2884.77|2873.27|23
1734262010000|2024-12-15 11:26:50|2887.48|2875.98|2887.79|2876.29|2887.79|2876.29|2887.39|2875.89|31
1734262020000|2024-12-15 11:27:00|2887.73|2876.23|2888.07|2876.57|2888.88|2877.38|2887.61|2876.11|35
1734262030000|2024-12-15 11:27:10|2888.21|2876.71|2887.64|2876.14|2888.81|2877.31|2887.48|2875.98|38
1734262040000|2024-12-15 11:27:20|2887.52|2876.02|2887.49|2875.99|2889.84|2878.34|2887.49|2875.99|37
1734262050000|2024-12-15 11:27:30|2887.41|2875.91|2887.35|2875.85|2887.61|2876.11|2887.35|2875.85|35
1734262060000|2024-12-15 11:27:40|2887.3|2875.8|2886.39|2874.89|2887.3|2875.8|2885.58|2874.08|34
1734262070000|2024-12-15 11:27:50|2886.41|2874.91|2886.53|2875.03|2886.56|2875.06|2886.4|2874.9|27
1734262080000|2024-12-15 11:28:00|2886.52|2875.02|2883.64|2872.14|2886.75|2875.25|2883.64|2872.14|30
1734262090000|2024-12-15 11:28:10|2883.29|2871.79|2883.57|2872.07|2883.57|2872.07|2881.64|2870.14|31
1734262100000|2024-12-15 11:28:20|2883.59|2872.09|2882.54|2871.04|2883.59|2872.09|2882.54|2871.04|26
1734262110000|2024-12-15 11:28:30|2882.51|2871.01|2882.28|2870.78|2883.07|2871.57|2881.77|2870.27|29
1734262120000|2024-12-15 11:28:40|2882.5|2871|2882.19|2870.69|2882.87|2871.37|2882.19|2870.69|19
1734262130000|2024-12-15 11:28:50|2880.74|2869.24|2880.44|2868.94|2880.85|2869.35|2878.02|2866.52|34
1734262140000|2024-12-15 11:29:00|2880.41|2868.91|2879.11|2867.61|2880.49|2868.99|2879.04|2867.54|28
1734262150000|2024-12-15 11:29:10|2878.96|2867.46|2878.06|2866.56|2879.39|2867.89|2877.5|2866|33
1734262160000|2024-12-15 11:29:20|2878.25|2866.75|2878.32|2866.82|2878.45|2866.95|2877.79|2866.29|24
1734262170000|2024-12-15 11:29:30|2878.33|2866.83|2878.62|2867.12|2878.62|2867.12|2878.2|2866.7|9
1734262180000|2024-12-15 11:29:40|2878.44|2866.94|2877.84|2866.34|2878.51|2867.01|2877.54|2866.04|22
1734262190000|2024-12-15 11:29:50|2877.92|2866.42|2877.74|2866.24|2878.14|2866.64|2877.52|2866.02|33
1734262200000|2024-12-15 11:30:00|2877.69|2866.19|2878.11|2866.61|2878.17|2866.67|2877.53|2866.03|28
1734262210000|2024-12-15 11:30:10|2878.09|2866.59|2877.65|2866.15|2878.33|2866.83|2877.52|2866.02|31
1734262220000|2024-12-15 11:30:20|2877.71|2866.21|2877.03|2865.53|2877.8|2866.3|2876.42|2864.92|35
1734262230000|2024-12-15 11:30:30|2877|2865.5|2878.99|2867.49|2879.12|2867.62|2877|2865.5|34
1734262240000|2024-12-15 11:30:40|2878.68|2867.18|2878.57|2867.07|2879.05|2867.55|2878.51|2867.01|31
1734262250000|2024-12-15 11:30:50|2878.46|2866.96|2877.1|2865.6|2878.58|2867.08|2877.06|2865.56|22
1734262260000|2024-12-15 11:31:00|2876.62|2865.12|2875.5|2864|2876.62|2865.12|2875.5|2864|26
1734262270000|2024-12-15 11:31:10|2875.51|2864.01|2873.53|2862.03|2875.51|2864.01|2873.49|2861.99|34
1734262280000|2024-12-15 11:31:20|2873.54|2862.04|2873.07|2861.57|2873.58|2862.08|2872.67|2861.17|30
1734262290000|2024-12-15 11:31:30|2873.19|2861.69|2873.09|2861.59|2874.58|2863.08|2873.03|2861.53|28
1734262300000|2024-12-15 11:31:40|2873.07|2861.57|2870.37|2858.87|2873.2|2861.7|2870.24|2858.74|35
1734262310000|2024-12-15 11:31:50|2870.25|2858.75|2870.7|2859.2|2870.7|2859.2|2869.85|2858.35|32
1734262320000|2024-12-15 11:32:00|2870.69|2859.19|2871.51|2860.01|2871.67|2860.17|2869.83|2858.33|37
1734262330000|2024-12-15 11:32:10|2871.45|2859.95|2873.27|2861.77|2873.27|2861.77|2871.45|2859.95|33
1734262340000|2024-12-15 11:32:20|2873.4|2861.9|2872.86|2861.36|2873.98|2862.48|2871.95|2860.45|32
1734262350000|2024-12-15 11:32:30|2872.99|2861.49|2872.08|2860.58|2873.06|2861.56|2872.01|2860.51|24
1734262360000|2024-12-15 11:32:40|2872.3|2860.8|2872.99|2861.49|2873|2861.5|2871.98|2860.48|24
1734262370000|2024-12-15 11:32:50|2873|2861.5|2873.93|2862.43|2874.04|2862.54|2872.81|2861.31|31
1734262380000|2024-12-15 11:33:00|2873.83|2862.33|2875.98|2864.48|2876.66|2865.16|2873.83|2862.33|28
1734262390000|2024-12-15 11:33:10|2875.95|2864.45|2872.5|2861|2876.73|2865.23|2872.5|2861|37
1734262400000|2024-12-15 11:33:20|2872.53|2861.03|2871.62|2860.12|2872.74|2861.24|2871.62|2860.12|35
1734262410000|2024-12-15 11:33:30|2871.59|2860.09|2872.05|2860.55|2872.51|2861.01|2871.59|2860.09|34
1734262420000|2024-12-15 11:33:40|2872.18|2860.68|2872.58|2861.08|2873.08|2861.58|2872.18|2860.68|33
1734262430000|2024-12-15 11:33:50|2872.41|2860.91|2872.12|2860.62|2872.48|2860.98|2871.94|2860.44|30
1734262440000|2024-12-15 11:34:00|2872.15|2860.65|2869.73|2858.23|2872.16|2860.66|2869.73|2858.23|32
1734262450000|2024-12-15 11:34:10|2869.63|2858.13|2869.05|2857.55|2869.63|2858.13|2867.54|2856.04|35
1734262460000|2024-12-15 11:34:20|2869.06|2857.56|2870.15|2858.65|2870.21|2858.71|2869.06|2857.56|29
1734262470000|2024-12-15 11:34:30|2870.05|2858.55|2868.79|2857.29|2870.07|2858.57|2868.79|2857.29|23
1734262480000|2024-12-15 11:34:40|2868.69|2857.19|2869.11|2857.61|2869.11|2857.61|2868.67|2857.17|27
1734262490000|2024-12-15 11:34:50|2869.07|2857.57|2868.65|2857.15|2869.07|2857.57|2868|2856.5|24
1734262500000|2024-12-15 11:35:00|2868.72|2857.22|2867.81|2856.31|2868.72|2857.22|2867.12|2855.62|34
1734262510000|2024-12-15 11:35:10|2867.71|2856.21|2867.27|2855.77|2868.97|2857.47|2867.24|2855.74|33
1734262520000|2024-12-15 11:35:20|2867.46|2855.96|2867.8|2856.3|2867.94|2856.44|2867.45|2855.95|28
1734262530000|2024-12-15 11:35:30|2867.76|2856.26|2867.4|2855.9|2868.01|2856.51|2867.24|2855.74|27
1734262540000|2024-12-15 11:35:40|2867.33|2855.83|2866.59|2855.09|2867.38|2855.88|2866.57|2855.07|27
1734262550000|2024-12-15 11:35:50|2866.75|2855.25|2866.49|2854.99|2867.42|2855.92|2866.49|2854.99|34
1734262560000|2024-12-15 11:36:00|2866.65|2855.15|2866.57|2855.07|2867.28|2855.78|2866.57|2855.07|26
1734262570000|2024-12-15 11:36:10|2866.25|2854.75|2864.27|2852.77|2866.25|2854.75|2864.27|2852.77|36
1734262580000|2024-12-15 11:36:20|2864.28|2852.78|2865.31|2853.81|2866.14|2854.64|2864.28|2852.78|36
1734262590000|2024-12-15 11:36:30|2865.27|2853.77|2867.09|2855.59|2867.1|2855.6|2865.26|2853.76|36
1734262600000|2024-12-15 11:36:40|2867.19|2855.69|2867.13|2855.63|2867.39|2855.89|2866.8|2855.3|28
1734262610000|2024-12-15 11:36:50|2867.27|2855.77|2866.71|2855.21|2868.06|2856.56|2866.46|2854.96|34
1734262620000|2024-12-15 11:37:00|2866.77|2855.27|2867.27|2855.77|2867.27|2855.77|2866.59|2855.09|24
1734262630000|2024-12-15 11:37:10|2867.29|2855.79|2868.01|2856.51|2868.76|2857.26|2867.25|2855.75|32
1734262640000|2024-12-15 11:37:20|2868.02|2856.52|2868.99|2857.49|2869.12|2857.62|2868.02|2856.52|21
1734262650000|2024-12-15 11:37:30|2869.08|2857.58|2870.19|2858.69|2870.19|2858.69|2868.79|2857.29|32
1734262660000|2024-12-15 11:37:40|2871.01|2859.51|2871.41|2859.91|2872.14|2860.64|2870.87|2859.37|38
1734262670000|2024-12-15 11:37:50|2871.55|2860.05|2870.58|2859.08|2871.63|2860.13|2870.56|2859.06|34
1734262680000|2024-12-15 11:38:00|2870.63|2859.13|2867.95|2856.45|2870.64|2859.14|2867.95|2856.45|34
1734262690000|2024-12-15 11:38:10|2867.96|2856.46|2868.08|2856.58|2868.08|2856.58|2867.95|2856.45|21
1734262700000|2024-12-15 11:38:20|2868.01|2856.51|2867.85|2856.35|2868.04|2856.54|2867.52|2856.02|34
1734262710000|2024-12-15 11:38:30|2867.81|2856.31|2867.56|2856.06|2869.11|2857.61|2867.56|2856.06|31
1734262720000|2024-12-15 11:38:40|2867.49|2855.99|2868.58|2857.08|2868.92|2857.42|2867.25|2855.75|30
1734262730000|2024-12-15 11:38:50|2868.74|2857.24|2867.9|2856.4|2868.74|2857.24|2867.4|2855.9|25
1734262740000|2024-12-15 11:39:00|2867.93|2856.43|2867.92|2856.42|2867.94|2856.44|2867.42|2855.92|33
1734262750000|2024-12-15 11:39:10|2867.88|2856.38|2869.3|2857.8|2869.3|2857.8|2867.79|2856.29|31
1734262760000|2024-12-15 11:39:20|2869.21|2857.71|2870.31|2858.81|2870.77|2859.27|2869.21|2857.71|34
1734262770000|2024-12-15 11:39:30|2870.47|2858.97|2868.97|2857.47|2870.52|2859.02|2868.68|2857.18|31
1734262780000|2024-12-15 11:39:40|2869|2857.5|2871.34|2859.84|2871.34|2859.84|2868.97|2857.47|26
1734262790000|2024-12-15 11:39:50|2871.56|2860.06|2870.65|2859.15|2871.66|2860.16|2870.65|2859.15|26
1734262800000|2024-12-15 11:40:00|2870.71|2859.21|2870.7|2859.2|2870.74|2859.24|2870.44|2858.94|34
1734262810000|2024-12-15 11:40:10|2870.77|2859.27|2872.55|2861.05|2872.65|2861.15|2870.53|2859.03|24
1734262820000|2024-12-15 11:40:20|2872.45|2860.95|2872.69|2861.19|2872.81|2861.31|2872.45|2860.95|30
1734262830000|2024-12-15 11:40:30|2872.68|2861.18|2873.64|2862.14|2873.74|2862.24|2872.63|2861.13|30
1734262840000|2024-12-15 11:40:40|2873.58|2862.08|2873.18|2861.68|2873.71|2862.21|2873.07|2861.57|39
1734262850000|2024-12-15 11:40:50|2873.05|2861.55|2872.51|2861.01|2873.05|2861.55|2872.45|2860.95|30
1734262860000|2024-12-15 11:41:00|2872.43|2860.93|2872.18|2860.68|2873.03|2861.53|2872.18|2860.68|35
1734262870000|2024-12-15 11:41:10|2871.55|2860.05|2872.79|2861.29|2873.02|2861.52|2871.4|2859.9|38
1734262880000|2024-12-15 11:41:20|2872.64|2861.14|2871.57|2860.07|2873.27|2861.77|2870.16|2858.66|35
1734262890000|2024-12-15 11:41:30|2871.39|2859.89|2874.54|2863.04|2874.54|2863.04|2871.39|2859.89|31
1734262900000|2024-12-15 11:41:40|2874.52|2863.02|2873.77|2862.27|2874.71|2863.21|2873.71|2862.21|37
1734262910000|2024-12-15 11:41:50|2874.22|2862.72|2875.54|2864.04|2875.57|2864.07|2873.89|2862.39|38
1734262920000|2024-12-15 11:42:00|2875.5|2864|2872.33|2860.83|2875.77|2864.27|2872.33|2860.83|37
1734262930000|2024-12-15 11:42:10|2872.38|2860.88|2874.44|2862.94|2874.64|2863.14|2872.38|2860.88|34
1734262940000|2024-12-15 11:42:20|2874.4|2862.9|2872.55|2861.05|2874.4|2862.9|2872.44|2860.94|35
1734262950000|2024-12-15 11:42:30|2872.52|2861.02|2872.55|2861.05|2872.78|2861.28|2872.28|2860.78|26
1734262960000|2024-12-15 11:42:40|2872.48|2860.98|2875.21|2863.71|2875.21|2863.71|2872.48|2860.98|35
1734262970000|2024-12-15 11:42:50|2875.09|2863.59|2873.5|2862|2875.26|2863.76|2873.38|2861.88|38
1734262980000|2024-12-15 11:43:00|2873.19|2861.69|2871.54|2860.04|2873.23|2861.73|2870.11|2858.61|36
1734262990000|2024-12-15 11:43:10|2871.6|2860.1|2872.42|2860.92|2872.8|2861.3|2871.4|2859.9|32
1734263000000|2024-12-15 11:43:20|2872.72|2861.22|2873.41|2861.91|2874.56|2863.06|2872.72|2861.22|35
1734263010000|2024-12-15 11:43:30|2873.4|2861.9|2873.39|2861.89|2874.49|2862.99|2873.33|2861.83|28
1734263020000|2024-12-15 11:43:40|2873.4|2861.9|2874.09|2862.59|2874.09|2862.59|2873.28|2861.78|25
1734263030000|2024-12-15 11:43:50|2874.05|2862.55|2874.23|2862.73|2874.42|2862.92|2873.92|2862.42|29
1734263040000|2024-12-15 11:44:00|2874.25|2862.75|2872.55|2861.05|2874.42|2862.92|2871.52|2860.02|37
1734263050000|2024-12-15 11:44:10|2872.8|2861.3|2872.69|2861.19|2873.57|2862.07|2872.69|2861.19|36
1734263060000|2024-12-15 11:44:20|2873.07|2861.57|2873.39|2861.89|2874.14|2862.64|2873.07|2861.57|31
1734263070000|2024-12-15 11:44:30|2873.27|2861.77|2874.52|2863.02|2874.84|2863.34|2873.27|2861.77|30
1734263080000|2024-12-15 11:44:40|2874.44|2862.94|2874.51|2863.01|2876.05|2864.55|2873.77|2862.27|25
1734263090000|2024-12-15 11:44:50|2874.42|2862.92|2874.35|2862.85|2875.38|2863.88|2874.29|2862.79|33
1734263100000|2024-12-15 11:45:00|2874.29|2862.79|2875.12|2863.62|2875.16|2863.66|2873.38|2861.88|29
1734263110000|2024-12-15 11:45:10|2875.04|2863.54|2875.43|2863.93|2876.14|2864.64|2874.98|2863.48|30
1734263120000|2024-12-15 11:45:20|2875.45|2863.95|2874.15|2862.65|2875.45|2863.95|2874.15|2862.65|37
1734263130000|2024-12-15 11:45:30|2873.76|2862.26|2873.24|2861.74|2874.36|2862.86|2873.17|2861.67|37
1734263140000|2024-12-15 11:45:40|2873.04|2861.54|2873.47|2861.97|2873.67|2862.17|2872.47|2860.97|36
1734263150000|2024-12-15 11:45:50|2873.37|2861.87|2874.48|2862.98|2874.55|2863.05|2873.29|2861.79|31
1734263160000|2024-12-15 11:46:00|2873.76|2862.26|2873.44|2861.94|2874.33|2862.83|2873.37|2861.87|36
1734263170000|2024-12-15 11:46:10|2873.45|2861.95|2872.3|2860.8|2873.51|2862.01|2872.29|2860.79|34
1734263180000|2024-12-15 11:46:20|2872.21|2860.71|2870.68|2859.18|2872.21|2860.71|2870.44|2858.94|32
1734263190000|2024-12-15 11:46:30|2870.65|2859.15|2870.45|2858.95|2870.72|2859.22|2870.43|2858.93|19
1734263200000|2024-12-15 11:46:40|2870.51|2859.01|2870.3|2858.8|2870.63|2859.13|2869.62|2858.12|29
1734263210000|2024-12-15 11:46:50|2870.44|2858.94|2874.55|2863.05|2874.55|2863.05|2870.44|2858.94|29
1734263220000|2024-12-15 11:47:00|2874.5|2863|2872.48|2860.98|2874.5|2863|2872.42|2860.92|33
1734263230000|2024-12-15 11:47:10|2872.44|2860.94|2872.26|2860.76|2872.51|2861.01|2872.25|2860.75|23
1734263240000|2024-12-15 11:47:20|2872.23|2860.73|2872.49|2860.99|2872.74|2861.24|2871.68|2860.18|25
1734263250000|2024-12-15 11:47:30|2872.51|2861.01|2873.5|2862|2873.61|2862.11|2872.33|2860.83|32
1734263260000|2024-12-15 11:47:40|2873.58|2862.08|2874.42|2862.92|2874.65|2863.15|2873.5|2862|37
1734263270000|2024-12-15 11:47:50|2874.53|2863.03|2872.06|2860.56|2874.55|2863.05|2871.44|2859.94|33
1734263280000|2024-12-15 11:48:00|2872.01|2860.51|2871.54|2860.04|2872.09|2860.59|2871.47|2859.97|32
1734263290000|2024-12-15 11:48:10|2871.49|2859.99|2870.49|2858.99|2871.49|2859.99|2870.34|2858.84|21
1734263300000|2024-12-15 11:48:20|2870.48|2858.98|2870.61|2859.11|2870.68|2859.18|2870.1|2858.6|24
1734263310000|2024-12-15 11:48:30|2870.65|2859.15|2870.67|2859.17|2870.97|2859.47|2870.47|2858.97|23
1734263320000|2024-12-15 11:48:40|2870.79|2859.29|2870.49|2858.99|2870.79|2859.29|2869.59|2858.09|35
1734263330000|2024-12-15 11:48:50|2870.55|2859.05|2869.54|2858.04|2870.55|2859.05|2869.49|2857.99|35
1734263340000|2024-12-15 11:49:00|2869.52|2858.02|2870.44|2858.94|2870.49|2858.99|2869.49|2857.99|26
1734263350000|2024-12-15 11:49:10|2870.39|2858.89|2870.61|2859.11|2870.64|2859.14|2870.21|2858.71|19
1734263360000|2024-12-15 11:49:20|2870.72|2859.22|2867.47|2855.97|2870.72|2859.22|2867.47|2855.97|36
1734263370000|2024-12-15 11:49:30|2867.42|2855.92|2867.15|2855.65|2868.5|2857|2867.15|2855.65|35
1734263380000|2024-12-15 11:49:40|2867.06|2855.56|2867.45|2855.95|2867.6|2856.1|2867.04|2855.54|34
1734263390000|2024-12-15 11:49:50|2867.44|2855.94|2867.83|2856.33|2867.83|2856.33|2867.23|2855.73|31
1734263400000|2024-12-15 11:50:00|2867.87|2856.37|2867.54|2856.04|2867.87|2856.37|2867.42|2855.92|33
1734263410000|2024-12-15 11:50:10|2867.45|2855.95|2865.29|2853.79|2867.57|2856.07|2865.29|2853.79|33
1734263420000|2024-12-15 11:50:20|2865.33|2853.83|2863.88|2852.38|2865.33|2853.83|2863.44|2851.94|35
1734263430000|2024-12-15 11:50:30|2863.73|2852.23|2865.53|2854.03|2865.53|2854.03|2863.73|2852.23|37
1734263440000|2024-12-15 11:50:40|2865.54|2854.04|2867.03|2855.53|2868.13|2856.63|2865.39|2853.89|31
1734263450000|2024-12-15 11:50:50|2867.15|2855.65|2867|2855.5|2867.5|2856|2866.59|2855.09|34
1734263460000|2024-12-15 11:51:00|2867.02|2855.52|2867.63|2856.13|2867.8|2856.3|2866.47|2854.97|37
1734263470000|2024-12-15 11:51:10|2867.59|2856.09|2866.83|2855.33|2867.77|2856.27|2866.43|2854.93|31
1734263480000|2024-12-15 11:51:20|2866.39|2854.89|2866.33|2854.83|2866.48|2854.98|2865.79|2854.29|30
1734263490000|2024-12-15 11:51:30|2866.41|2854.91|2867.33|2855.83|2867.72|2856.22|2866.41|2854.91|34
1734263500000|2024-12-15 11:51:40|2867.32|2855.82|2867.38|2855.88|2867.56|2856.06|2867.25|2855.75|31
1734263510000|2024-12-15 11:51:50|2867.34|2855.84|2866.32|2854.82|2867.39|2855.89|2866.32|2854.82|31
1734263520000|2024-12-15 11:52:00|2866.43|2854.93|2866|2854.5|2866.71|2855.21|2865.66|2854.16|30
1734263530000|2024-12-15 11:52:10|2866.06|2854.56|2866.33|2854.83|2866.58|2855.08|2865.99|2854.49|27
1734263540000|2024-12-15 11:52:20|2866.3|2854.8|2865.75|2854.25|2866.42|2854.92|2865.69|2854.19|30
1734263550000|2024-12-15 11:52:30|2865.76|2854.26|2865.41|2853.91|2865.76|2854.26|2865.25|2853.75|28
1734263560000|2024-12-15 11:52:40|2866|2854.5|2865.64|2854.14|2866.66|2855.16|2865.6|2854.1|30
1734263570000|2024-12-15 11:52:50|2865.74|2854.24|2866.41|2854.91|2866.51|2855.01|2865.48|2853.98|28
1734263580000|2024-12-15 11:53:00|2866.38|2854.88|2863.5|2852|2866.38|2854.88|2863.5|2852|33
1734263590000|2024-12-15 11:53:10|2863.54|2852.04|2864.42|2852.92|2864.52|2853.02|2863.54|2852.04|38
1734263600000|2024-12-15 11:53:20|2864.44|2852.94|2865.52|2854.02|2865.68|2854.18|2864.18|2852.68|23
1734263610000|2024-12-15 11:53:30|2865.43|2853.93|2865.03|2853.53|2865.68|2854.18|2863.62|2852.12|25
1734263620000|2024-12-15 11:53:40|2865.2|2853.7|2866.3|2854.8|2866.48|2854.98|2865.2|2853.7|30
1734263630000|2024-12-15 11:53:50|2866.42|2854.92|2865.63|2854.13|2867.29|2855.79|2865.63|2854.13|29
1734263640000|2024-12-15 11:54:00|2865.62|2854.12|2867.28|2855.78|2867.43|2855.93|2865.6|2854.1|36
1734263650000|2024-12-15 11:54:10|2867.3|2855.8|2869.22|2857.72|2869.64|2858.14|2867.28|2855.78|34
1734263660000|2024-12-15 11:54:20|2869.39|2857.89|2869.62|2858.12|2870.44|2858.94|2869.34|2857.84|33
1734263670000|2024-12-15 11:54:30|2869.72|2858.22|2869.2|2857.7|2869.79|2858.29|2869.18|2857.68|21
1734263680000|2024-12-15 11:54:40|2869.27|2857.77|2868.28|2856.78|2869.4|2857.9|2868.28|2856.78|31
1734263690000|2024-12-15 11:54:50|2868.17|2856.67|2867.44|2855.94|2868.25|2856.75|2867.44|2855.94|27
1734263700000|2024-12-15 11:55:00|2867.62|2856.12|2871.02|2859.52|2871.02|2859.52|2867.44|2855.94|33
1734263710000|2024-12-15 11:55:10|2871.6|2860.1|2870.97|2859.47|2872.34|2860.84|2870.47|2858.97|39
1734263720000|2024-12-15 11:55:20|2870.88|2859.38|2873.74|2862.24|2873.84|2862.34|2870.46|2858.96|33
1734263730000|2024-12-15 11:55:30|2873.69|2862.19|2874.59|2863.09|2874.69|2863.19|2873.69|2862.19|29
1734263740000|2024-12-15 11:55:40|2874.72|2863.22|2875.25|2863.75|2875.55|2864.05|2874.46|2862.96|34
1734263750000|2024-12-15 11:55:50|2875.34|2863.84|2876.46|2864.96|2876.69|2865.19|2875.25|2863.75|34
1734263760000|2024-12-15 11:56:00|2876.68|2865.18|2875.87|2864.37|2877.6|2866.1|2875.87|2864.37|29
1734263770000|2024-12-15 11:56:10|2875.91|2864.41|2874.92|2863.42|2875.91|2864.41|2872.63|2861.13|36
1734263780000|2024-12-15 11:56:20|2874.64|2863.14|2875.42|2863.92|2876.08|2864.58|2874.54|2863.04|34
1734263790000|2024-12-15 11:56:30|2875.36|2863.86|2875.4|2863.9|2875.44|2863.94|2874.54|2863.04|29
1734263800000|2024-12-15 11:56:40|2875.39|2863.89|2873.38|2861.88|2875.55|2864.05|2873.38|2861.88|30
1734263810000|2024-12-15 11:56:50|2872.81|2861.31|2871.96|2860.46|2872.93|2861.43|2871.89|2860.39|35
1734263820000|2024-12-15 11:57:00|2871.61|2860.11|2873.35|2861.85|2873.36|2861.86|2871.61|2860.11|30
1734263830000|2024-12-15 11:57:10|2873.31|2861.81|2874.08|2862.58|2874.08|2862.58|2873.04|2861.54|25
1734263840000|2024-12-15 11:57:20|2874.07|2862.57|2875.47|2863.97|2875.63|2864.13|2874.07|2862.57|28
1734263850000|2024-12-15 11:57:30|2875.5|2864|2875.47|2863.97|2875.69|2864.19|2875.27|2863.77|30
1734263860000|2024-12-15 11:57:40|2875.8|2864.3|2875.87|2864.37|2875.87|2864.37|2874.62|2863.12|25
1734263870000|2024-12-15 11:57:50|2875.84|2864.34|2878.66|2867.16|2878.97|2867.47|2875.84|2864.34|33
1734263880000|2024-12-15 11:58:00|2878.63|2867.13|2879.12|2867.62|2879.12|2867.62|2878.38|2866.88|34
1734263890000|2024-12-15 11:58:10|2879.14|2867.64|2879.19|2867.69|2879.59|2868.09|2879.09|2867.59|32
1734263900000|2024-12-15 11:58:20|2878.71|2867.21|2878.52|2867.02|2878.77|2867.27|2878.42|2866.92|26
1734263910000|2024-12-15 11:58:30|2878.5|2867|2878.42|2866.92|2878.67|2867.17|2878.25|2866.75|36
1734263920000|2024-12-15 11:58:40|2878.62|2867.12|2879.45|2867.95|2880.15|2868.65|2878.5|2867|37
1734263930000|2024-12-15 11:58:50|2879.52|2868.02|2879.24|2867.74|2879.61|2868.11|2879.23|2867.73|32
1734263940000|2024-12-15 11:59:00|2879.22|2867.72|2879.49|2867.99|2879.49|2867.99|2877.73|2866.23|31
1734263950000|2024-12-15 11:59:10|2879.45|2867.95|2880.35|2868.85|2880.35|2868.85|2878.55|2867.05|35
1734263960000|2024-12-15 11:59:20|2880.5|2869|2880.91|2869.41|2881.11|2869.61|2880.5|2869|36
1734263970000|2024-12-15 11:59:30|2880.78|2869.28|2883.5|2872|2883.57|2872.07|2880.76|2869.26|35
1734263980000|2024-12-15 11:59:40|2883.53|2872.03|2883.25|2871.75|2883.91|2872.41|2882.7|2871.2|33
1734263990000|2024-12-15 11:59:50|2883.28|2871.78|2884.6|2873.1|2884.83|2873.33|2883.17|2871.67|35
1734264000000|2024-12-15 12:00:00|2884.61|2873.11|2880.67|2869.17|2885.33|2873.83|2879.62|2868.12|40
1734264010000|2024-12-15 12:00:10|2880.58|2869.08|2885.87|2874.37|2886.13|2874.63|2880.51|2869.01|40
1734264020000|2024-12-15 12:00:20|2885.93|2874.43|2887.48|2875.98|2887.54|2876.04|2885.59|2874.09|40
1734264030000|2024-12-15 12:00:30|2887.66|2876.16|2887.53|2876.03|2888.42|2876.92|2886.58|2875.08|38
1734264040000|2024-12-15 12:00:40|2887.55|2876.05|2886.45|2874.95|2887.66|2876.16|2886.39|2874.89|37
1734264050000|2024-12-15 12:00:50|2886.41|2874.91|2887.45|2875.95|2887.45|2875.95|2886.16|2874.66|36
1734264060000|2024-12-15 12:01:00|2887.44|2875.94|2888.21|2876.71|2888.23|2876.73|2887.44|2875.94|35
1734264070000|2024-12-15 12:01:10|2888.49|2876.99|2896.84|2885.34|2897.08|2885.58|2888.49|2876.99|40
1734264080000|2024-12-15 12:01:20|2896.8|2885.3|2898.84|2887.34|2898.84|2887.34|2896.8|2885.3|32
1734264090000|2024-12-15 12:01:30|2898.8|2887.3|2897.14|2885.64|2900.98|2889.48|2897.14|2885.64|35
1734264100000|2024-12-15 12:01:40|2896.87|2885.37|2900.14|2888.64|2900.21|2888.71|2896.58|2885.08|39
1734264110000|2024-12-15 12:01:50|2900.3|2888.8|2898.45|2886.95|2900.49|2888.99|2898.45|2886.95|39
1734264120000|2024-12-15 12:02:00|2897.8|2886.3|2898.36|2886.86|2898.53|2887.03|2897.53|2886.03|35
1734264130000|2024-12-15 12:02:10|2898.93|2887.43|2893.96|2882.46|2899.1|2887.6|2893.72|2882.22|39
1734264140000|2024-12-15 12:02:20|2894.01|2882.51|2898.79|2887.29|2898.83|2887.33|2894.01|2882.51|34
1734264150000|2024-12-15 12:02:30|2898.77|2887.27|2898.8|2887.3|2900.21|2888.71|2898.5|2887|37
1734264160000|2024-12-15 12:02:40|2898.83|2887.33|2897.85|2886.35|2899.94|2888.44|2897.85|2886.35|38
1734264170000|2024-12-15 12:02:50|2897.86|2886.36|2893.85|2882.35|2897.86|2886.36|2893.85|2882.35|34
1734264180000|2024-12-15 12:03:00|2893.72|2882.22|2893.6|2882.1|2893.72|2882.22|2891.67|2880.17|37
1734264190000|2024-12-15 12:03:10|2893.61|2882.11|2896.77|2885.27|2896.86|2885.36|2893.53|2882.03|33
1734264200000|2024-12-15 12:03:20|2896.69|2885.19|2895.03|2883.53|2897.08|2885.58|2895.02|2883.52|35
1734264210000|2024-12-15 12:03:30|2895.06|2883.56|2892.81|2881.31|2895.06|2883.56|2892.67|2881.17|34
1734264220000|2024-12-15 12:03:40|2893.51|2882.01|2894.87|2883.37|2894.87|2883.37|2893.34|2881.84|31
1734264230000|2024-12-15 12:03:50|2895.2|2883.7|2901.02|2889.52|2901.02|2889.52|2895.2|2883.7|37
1734264240000|2024-12-15 12:04:00|2900.92|2889.42|2898.05|2886.55|2901.61|2890.11|2897.92|2886.42|36
1734264250000|2024-12-15 12:04:10|2897.3|2885.8|2892.82|2881.32|2897.3|2885.8|2892.29|2880.79|37
1734264260000|2024-12-15 12:04:20|2892.68|2881.18|2889.43|2877.93|2892.68|2881.18|2888.12|2876.62|36
1734264270000|2024-12-15 12:04:30|2889.44|2877.94|2892.33|2880.83|2893.06|2881.56|2889.44|2877.94|37
1734264280000|2024-12-15 12:04:40|2892.43|2880.93|2892.04|2880.54|2892.52|2881.02|2891.22|2879.72|38
1734264290000|2024-12-15 12:04:50|2892.02|2880.52|2891.9|2880.4|2892.07|2880.57|2891.58|2880.08|30
1734264300000|2024-12-15 12:05:00|2891.87|2880.37|2893.21|2881.71|2893.74|2882.24|2891.67|2880.17|29
1734264310000|2024-12-15 12:05:10|2893.25|2881.75|2893.2|2881.7|2894.34|2882.84|2892.96|2881.46|37
1734264320000|2024-12-15 12:05:20|2893.21|2881.71|2894.84|2883.34|2894.84|2883.34|2893.21|2881.71|33
1734264330000|2024-12-15 12:05:30|2895.04|2883.54|2897.49|2885.99|2897.49|2885.99|2894.99|2883.49|33
1734264340000|2024-12-15 12:05:40|2897.4|2885.9|2892.76|2881.26|2897.4|2885.9|2892.72|2881.22|38
1734264350000|2024-12-15 12:05:50|2892.44|2880.94|2892.36|2880.86|2892.44|2880.94|2891.08|2879.58|29
1734264360000|2024-12-15 12:06:00|2892.51|2881.01|2889.99|2878.49|2892.51|2881.01|2889.82|2878.32|26
1734264370000|2024-12-15 12:06:10|2889.88|2878.38|2886.42|2874.92|2890.07|2878.57|2886.23|2874.73|38
1734264380000|2024-12-15 12:06:20|2886.38|2874.88|2886.41|2874.91|2887.93|2876.43|2886.26|2874.76|35
1734264390000|2024-12-15 12:06:30|2886.65|2875.15|2883.37|2871.87|2886.98|2875.48|2882.91|2871.41|35
1734264400000|2024-12-15 12:06:40|2884.03|2872.53|2886.59|2875.09|2886.59|2875.09|2883.91|2872.41|30
1734264410000|2024-12-15 12:06:50|2886.72|2875.22|2887.67|2876.17|2887.67|2876.17|2886.48|2874.98|39
1734264420000|2024-12-15 12:07:00|2887.66|2876.16|2883.31|2871.81|2887.66|2876.16|2882.13|2870.63|37
1734264430000|2024-12-15 12:07:10|2883.46|2871.96|2883.95|2872.45|2884.31|2872.81|2883.3|2871.8|30
1734264440000|2024-12-15 12:07:20|2884.16|2872.66|2880.37|2868.87|2884.16|2872.66|2880.37|2868.87|31
1734264450000|2024-12-15 12:07:30|2880.36|2868.86|2878.7|2867.2|2880.36|2868.86|2877.35|2865.85|34
1734264460000|2024-12-15 12:07:40|2878.59|2867.09|2877.15|2865.65|2878.92|2867.42|2876.67|2865.17|36
1734264470000|2024-12-15 12:07:50|2877.16|2865.66|2877.29|2865.79|2878.18|2866.68|2877.16|2865.66|35
1734264480000|2024-12-15 12:08:00|2877.47|2865.97|2877.55|2866.05|2878.1|2866.6|2876.61|2865.11|32
1734264490000|2024-12-15 12:08:10|2877.92|2866.42|2875.12|2863.62|2877.92|2866.42|2874.02|2862.52|36
1734264500000|2024-12-15 12:08:20|2875.15|2863.65|2874.15|2862.65|2875.43|2863.93|2874|2862.5|40
1734264510000|2024-12-15 12:08:30|2873.5|2862|2871.31|2859.81|2873.5|2862|2871.31|2859.81|39
1734264520000|2024-12-15 12:08:40|2871.27|2859.77|2870.18|2858.68|2871.3|2859.8|2870.07|2858.57|36
1734264530000|2024-12-15 12:08:50|2870.07|2858.57|2868.37|2856.87|2870.09|2858.59|2868.37|2856.87|36
1734264540000|2024-12-15 12:09:00|2868.36|2856.86|2870.36|2858.86|2870.4|2858.9|2867.48|2855.98|36
1734264550000|2024-12-15 12:09:10|2870.54|2859.04|2871.42|2859.92|2871.47|2859.97|2870.46|2858.96|33
1734264560000|2024-12-15 12:09:20|2871.38|2859.88|2873.45|2861.95|2874.14|2862.64|2871.35|2859.85|34
1734264570000|2024-12-15 12:09:30|2873.49|2861.99|2873.77|2862.27|2873.89|2862.39|2872.69|2861.19|33
1734264580000|2024-12-15 12:09:40|2873.83|2862.33|2873.86|2862.36|2873.88|2862.38|2873.68|2862.18|35
1734264590000|2024-12-15 12:09:50|2873.83|2862.33|2872.51|2861.01|2873.83|2862.33|2872.21|2860.71|31
1734264600000|2024-12-15 12:10:00|2872.77|2861.27|2873.6|2862.1|2873.6|2862.1|2872.75|2861.25|37
1734264610000|2024-12-15 12:10:10|2873.43|2861.93|2871.71|2860.21|2873.81|2862.31|2871.02|2859.52|35
1734264620000|2024-12-15 12:10:20|2872.12|2860.62|2873.67|2862.17|2873.69|2862.19|2872.12|2860.62|25
1734264630000|2024-12-15 12:10:30|2873.68|2862.18|2873.17|2861.67|2874.39|2862.89|2873.17|2861.67|28
1734264640000|2024-12-15 12:10:40|2872.96|2861.46|2871.66|2860.16|2872.96|2861.46|2871.63|2860.13|26
1734264650000|2024-12-15 12:10:50|2871.69|2860.19|2872.77|2861.27|2872.97|2861.47|2871.66|2860.16|33
1734264660000|2024-12-15 12:11:00|2872.76|2861.26|2869.68|2858.18|2872.76|2861.26|2869.53|2858.03|33
1734264670000|2024-12-15 12:11:10|2869.58|2858.08|2868.69|2857.19|2869.65|2858.15|2868.58|2857.08|28
1734264680000|2024-12-15 12:11:20|2868.68|2857.18|2868.46|2856.96|2869.37|2857.87|2868.26|2856.76|28
1734264690000|2024-12-15 12:11:30|2868.21|2856.71|2867.95|2856.45|2868.56|2857.06|2867.77|2856.27|26
1734264700000|2024-12-15 12:11:40|2868.15|2856.65|2867|2855.5|2868.46|2856.96|2866.76|2855.26|26
1734264710000|2024-12-15 12:11:50|2866.98|2855.48|2865.16|2853.66|2866.98|2855.48|2865.16|2853.66|35
1734264720000|2024-12-15 12:12:00|2865.34|2853.84|2864.39|2852.89|2865.91|2854.41|2864.39|2852.89|34
1734264730000|2024-12-15 12:12:10|2864.37|2852.87|2851.99|2840.49|2864.37|2852.87|2851.99|2840.49|38
1734264740000|2024-12-15 12:12:20|2852.23|2840.73|2853.43|2841.93|2853.94|2842.44|2851.8|2840.3|38
1734264750000|2024-12-15 12:12:30|2853.34|2841.84|2852.8|2841.3|2853.34|2841.84|2851.01|2839.51|37
1734264760000|2024-12-15 12:12:40|2852.96|2841.46|2852.36|2840.86|2854.26|2842.76|2852.05|2840.55|37
1734264770000|2024-12-15 12:12:50|2852.37|2840.87|2851.75|2840.25|2852.76|2841.26|2850.95|2839.45|35
1734264780000|2024-12-15 12:13:00|2851.72|2840.22|2851.92|2840.42|2853.28|2841.78|2850.79|2839.29|39
1734264790000|2024-12-15 12:13:10|2851.89|2840.39|2850.3|2838.8|2851.89|2840.39|2849.45|2837.95|35
1734264800000|2024-12-15 12:13:20|2850.26|2838.76|2852.43|2840.93|2852.46|2840.96|2849.37|2837.87|38
1734264810000|2024-12-15 12:13:30|2851.83|2840.33|2851.04|2839.54|2851.83|2840.33|2849.54|2838.04|37
1734264820000|2024-12-15 12:13:40|2851.28|2839.78|2849.73|2838.23|2851.56|2840.06|2849.73|2838.23|36
1734264830000|2024-12-15 12:13:50|2849.75|2838.25|2850.92|2839.42|2851.12|2839.62|2849.75|2838.25|31
1734264840000|2024-12-15 12:14:00|2850.95|2839.45|2849.23|2837.73|2850.95|2839.45|2848.25|2836.75|38
1734264850000|2024-12-15 12:14:10|2849.22|2837.72|2851.76|2840.26|2851.8|2840.3|2849.22|2837.72|38
1734264860000|2024-12-15 12:14:20|2851.97|2840.47|2852.14|2840.64|2853.95|2844.95|2848.81|2840.31|36
1734264870000|2024-12-15 12:14:30|2852.2|2840.7|2853.51|2842.01|2853.81|2842.31|2852.15|2840.65|36
1734264880000|2024-12-15 12:14:40|2853.73|2842.23|2852.92|2841.42|2853.92|2842.42|2852.77|2841.27|37
1734264890000|2024-12-15 12:14:50|2852.97|2841.47|2850.34|2838.84|2852.97|2841.47|2850.26|2838.76|36
1734264900000|2024-12-15 12:15:00|2850.21|2838.71|2846.09|2834.59|2850.22|2838.72|2846.09|2834.59|38
1734264910000|2024-12-15 12:15:10|2846.2|2834.7|2847.18|2835.68|2847.24|2835.74|2845.82|2834.32|38
1734264920000|2024-12-15 12:15:20|2847.39|2835.89|2847.5|2836|2847.93|2836.43|2846.29|2834.79|35
1734264930000|2024-12-15 12:15:30|2847.82|2836.32|2843.89|2832.39|2847.82|2836.32|2843.89|2832.39|39
1734264940000|2024-12-15 12:15:40|2844.74|2833.24|2846.25|2834.75|2847.36|2835.86|2844.74|2833.24|33
1734264950000|2024-12-15 12:15:50|2846.19|2834.69|2848.16|2836.66|2849.31|2837.81|2846.19|2834.69|38
1734264960000|2024-12-15 12:16:00|2848.17|2836.67|2847.02|2835.52|2848.99|2837.49|2846.96|2835.46|38
1734264970000|2024-12-15 12:16:10|2847.36|2835.86|2849.21|2837.71|2849.26|2837.76|2847.36|2835.86|38
1734264980000|2024-12-15 12:16:20|2849.66|2838.16|2851.5|2840|2852.44|2840.94|2849.41|2837.91|39
1734264990000|2024-12-15 12:16:30|2851.2|2839.7|2851.14|2839.64|2851.89|2840.39|2850.44|2838.94|39
1734265000000|2024-12-15 12:16:40|2851.06|2839.56|2855.74|2844.24|2855.88|2844.38|2851.06|2839.56|35
1734265010000|2024-12-15 12:16:50|2855.65|2844.15|2853.89|2842.39|2856.6|2845.1|2853.89|2842.39|35
1734265020000|2024-12-15 12:17:00|2853.93|2842.43|2855.66|2844.16|2855.84|2844.34|2853.19|2841.69|37
1734265030000|2024-12-15 12:17:10|2855.69|2844.19|2857.66|2846.16|2858.04|2846.54|2854.95|2843.45|37
1734265040000|2024-12-15 12:17:20|2857.54|2846.04|2859.08|2847.58|2859.26|2847.76|2857.41|2845.91|34
1734265050000|2024-12-15 12:17:30|2859.02|2847.52|2861.51|2850.01|2861.85|2850.35|2858.95|2847.45|33
1734265060000|2024-12-15 12:17:40|2861.71|2850.21|2862.34|2850.84|2863.62|2852.12|2861.54|2850.04|37
1734265070000|2024-12-15 12:17:50|2862.36|2850.86|2861.46|2849.96|2863.62|2852.12|2861.32|2849.82|40
1734265080000|2024-12-15 12:18:00|2861.41|2849.91|2859.59|2848.09|2861.62|2850.12|2859.21|2847.71|37
1734265090000|2024-12-15 12:18:10|2859.51|2848.01|2859.14|2847.64|2859.51|2848.01|2856.73|2845.23|39
1734265100000|2024-12-15 12:18:20|2859.06|2847.56|2858.03|2846.53|2859.78|2848.28|2857.54|2846.04|38
1734265110000|2024-12-15 12:18:30|2857.98|2846.48|2858.03|2846.53|2858.14|2846.64|2856.39|2844.89|36
1734265120000|2024-12-15 12:18:40|2858.05|2846.55|2857.24|2845.74|2858.05|2846.55|2856.01|2844.51|39
1734265130000|2024-12-15 12:18:50|2857.04|2845.54|2857.35|2845.85|2857.75|2846.25|2856.87|2845.37|35
1734265140000|2024-12-15 12:19:00|2857.34|2845.84|2859.16|2847.66|2860.36|2848.86|2857.34|2845.84|34
1734265150000|2024-12-15 12:19:10|2859.47|2847.97|2856.97|2845.47|2859.47|2847.97|2856.97|2845.47|36
1734265160000|2024-12-15 12:19:20|2856.42|2844.92|2856.42|2844.92|2857.16|2845.66|2855.51|2844.01|35
1734265170000|2024-12-15 12:19:30|2856.37|2844.87|2858.28|2846.78|2858.28|2846.78|2856.26|2844.76|35
1734265180000|2024-12-15 12:19:40|2858.13|2846.63|2853.49|2841.99|2858.18|2846.68|2853.49|2841.99|35
1734265190000|2024-12-15 12:19:50|2853.37|2841.87|2852.37|2840.87|2853.37|2841.87|2852.31|2840.81|39
1734265200000|2024-12-15 12:20:00|2852.36|2840.86|2855.32|2843.82|2855.32|2843.82|2852.33|2840.83|37
1734265210000|2024-12-15 12:20:10|2855.31|2843.81|2854.87|2843.37|2855.82|2844.32|2854.42|2842.92|38
1734265220000|2024-12-15 12:20:20|2854.89|2843.39|2855.03|2843.53|2855.92|2844.42|2854.89|2843.39|30
1734265230000|2024-12-15 12:20:30|2855.14|2843.64|2857.01|2845.51|2857.67|2846.17|2855.14|2843.64|29
1734265240000|2024-12-15 12:20:40|2856.99|2845.49|2853.82|2842.32|2857.19|2845.69|2853.01|2841.51|38
1734265250000|2024-12-15 12:20:50|2853.7|2842.2|2856.12|2844.62|2856.12|2844.62|2853.63|2842.13|37
1734265260000|2024-12-15 12:21:00|2856.2|2844.7|2855.01|2843.51|2856.62|2845.12|2855.01|2843.51|38
1734265270000|2024-12-15 12:21:10|2854.41|2842.91|2853.63|2842.13|2855.41|2843.91|2853.47|2841.97|35
1734265280000|2024-12-15 12:21:20|2853.88|2842.38|2851.77|2840.27|2854.02|2842.52|2851.77|2840.27|37
1734265290000|2024-12-15 12:21:30|2851.37|2839.87|2852.85|2841.35|2852.86|2841.36|2851.07|2839.57|34
1734265300000|2024-12-15 12:21:40|2852.67|2841.17|2856.73|2845.23|2856.73|2845.23|2852.51|2841.01|40
1734265310000|2024-12-15 12:21:50|2856.7|2845.2|2855.48|2843.98|2856.7|2845.2|2855.37|2843.87|38
1734265320000|2024-12-15 12:22:00|2855.67|2844.17|2856.46|2844.96|2857.69|2846.19|2855.6|2844.1|36
1734265330000|2024-12-15 12:22:10|2856.08|2844.58|2857.46|2845.96|2857.77|2846.27|2855.42|2843.92|37
1734265340000|2024-12-15 12:22:20|2857.42|2845.92|2857.65|2846.15|2857.86|2846.36|2856.67|2845.17|34
1734265350000|2024-12-15 12:22:30|2857.41|2845.91|2858.82|2847.32|2860.07|2848.57|2857.41|2845.91|38
1734265360000|2024-12-15 12:22:40|2858.84|2847.34|2860.45|2848.95|2860.71|2849.21|2858.61|2847.11|34
1734265370000|2024-12-15 12:22:50|2860.38|2848.88|2858.34|2846.84|2860.43|2848.93|2858.34|2846.84|38
1734265380000|2024-12-15 12:23:00|2858.35|2846.85|2861.93|2850.43|2862.02|2850.52|2858.33|2846.83|34
1734265390000|2024-12-15 12:23:10|2861.91|2850.41|2865.58|2854.08|2865.68|2854.18|2861.85|2850.35|37
1734265400000|2024-12-15 12:23:20|2865.59|2854.09|2863.39|2851.89|2865.59|2854.09|2863.33|2851.83|29
1734265410000|2024-12-15 12:23:30|2863.34|2851.84|2867.91|2856.41|2867.91|2856.41|2863.33|2851.83|37
1734265420000|2024-12-15 12:23:40|2867.98|2856.48|2865.29|2853.79|2868.01|2856.51|2865.29|2853.79|36
1734265430000|2024-12-15 12:23:50|2865.39|2853.89|2864.48|2852.98|2865.41|2853.91|2864.2|2852.7|35
1734265440000|2024-12-15 12:24:00|2864.46|2852.96|2864.23|2852.73|2864.46|2852.96|2862.32|2850.82|39
1734265450000|2024-12-15 12:24:10|2864.05|2852.55|2863.72|2852.22|2865.62|2854.12|2863.72|2852.22|38
1734265460000|2024-12-15 12:24:20|2863.69|2852.19|2862.34|2850.84|2864.07|2852.57|2862.31|2850.81|36
1734265470000|2024-12-15 12:24:30|2862.37|2850.87|2859.55|2848.05|2862.37|2850.87|2859.47|2847.97|34
1734265480000|2024-12-15 12:24:40|2859.36|2847.86|2860.92|2849.42|2861.51|2850.01|2859.36|2847.86|35
1734265490000|2024-12-15 12:24:50|2860.48|2848.98|2859.92|2848.42|2860.79|2849.29|2859.37|2847.87|29
1734265500000|2024-12-15 12:25:00|2859.9|2848.4|2860.34|2848.84|2861.86|2850.36|2859.9|2848.4|36
1734265510000|2024-12-15 12:25:10|2860.33|2848.83|2862.63|2851.13|2862.98|2851.48|2860.33|2848.83|35
1734265520000|2024-12-15 12:25:20|2862.46|2850.96|2862.37|2850.87|2862.59|2851.09|2862.31|2850.81|37
1734265530000|2024-12-15 12:25:30|2862.36|2850.86|2862.41|2850.91|2863.29|2851.79|2861.63|2850.13|30
1734265540000|2024-12-15 12:25:40|2862.4|2850.9|2859.63|2848.13|2862.89|2851.39|2859.63|2848.13|37
1734265550000|2024-12-15 12:25:50|2859.67|2848.17|2862.54|2851.04|2862.54|2851.04|2859.67|2848.17|33
1734265560000|2024-12-15 12:26:00|2862.49|2850.99|2861.34|2849.84|2862.49|2850.99|2860.97|2849.47|35
1734265570000|2024-12-15 12:26:10|2861.5|2850|2862.28|2850.78|2862.51|2851.01|2861.29|2849.79|37
1734265580000|2024-12-15 12:26:20|2862.3|2850.8|2864.09|2852.59|2864.54|2853.04|2862.28|2850.78|35
1734265590000|2024-12-15 12:26:30|2864.04|2852.54|2862.64|2851.14|2864.3|2852.8|2862.33|2850.83|36
1734265600000|2024-12-15 12:26:40|2862.48|2850.98|2863.85|2852.35|2863.87|2852.37|2862.35|2850.85|32
1734265610000|2024-12-15 12:26:50|2863.82|2852.32|2863.22|2851.72|2864.06|2852.56|2863.2|2851.7|18
1734265620000|2024-12-15 12:27:00|2862.95|2851.45|2859.55|2848.05|2862.95|2851.45|2859.55|2848.05|24
1734265630000|2024-12-15 12:27:10|2859.5|2848|2860.1|2848.6|2860.1|2848.6|2859.49|2847.99|39
1734265640000|2024-12-15 12:27:20|2859.88|2848.38|2861.4|2849.9|2861.4|2849.9|2858.55|2847.05|35
1734265650000|2024-12-15 12:27:30|2861.52|2850.02|2861.38|2849.88|2863.24|2851.74|2861.36|2849.86|37
1734265660000|2024-12-15 12:27:40|2861.41|2849.91|2860.92|2849.42|2861.55|2850.05|2860.92|2849.42|25
1734265670000|2024-12-15 12:27:50|2860.12|2848.62|2859.39|2847.89|2860.12|2848.62|2858.57|2847.07|28
1734265680000|2024-12-15 12:28:00|2859.84|2848.34|2857.68|2846.18|2859.85|2848.35|2857.55|2846.05|38
1734265690000|2024-12-15 12:28:10|2857.81|2846.31|2857.72|2846.22|2857.87|2846.37|2857.03|2845.53|36
1734265700000|2024-12-15 12:28:20|2857.81|2846.31|2857.5|2846|2857.9|2846.4|2856.83|2845.33|37
1734265710000|2024-12-15 12:28:30|2857.56|2846.06|2857.78|2846.28|2857.93|2846.43|2857.49|2845.99|27
1734265720000|2024-12-15 12:28:40|2857.57|2846.07|2855.39|2843.89|2857.74|2846.24|2854.38|2842.88|37
1734265730000|2024-12-15 12:28:50|2855.1|2843.6|2855.08|2843.58|2855.83|2844.33|2854.85|2843.35|38
1734265740000|2024-12-15 12:29:00|2854.66|2843.16|2855.66|2844.16|2855.93|2844.43|2854.07|2842.57|36
1734265750000|2024-12-15 12:29:10|2855.67|2844.17|2853.94|2842.44|2856.11|2844.61|2853.91|2842.41|33
1734265760000|2024-12-15 12:29:20|2853.87|2842.37|2853.95|2842.45|2854.34|2842.84|2853.73|2842.23|31
1734265770000|2024-12-15 12:29:30|2853.98|2842.48|2853.68|2842.18|2854.01|2842.51|2853.4|2841.9|16
1734265780000|2024-12-15 12:29:40|2853.67|2842.17|2854.87|2843.37|2855.15|2843.65|2853.67|2842.17|28
1734265790000|2024-12-15 12:29:50|2855.15|2843.65|2855.52|2844.02|2855.67|2844.17|2854.9|2843.4|33
1734265800000|2024-12-15 12:30:00|2855.51|2844.01|2857.27|2845.77|2857.88|2846.38|2854.86|2843.36|35
1734265810000|2024-12-15 12:30:10|2857.33|2845.83|2858.23|2846.73|2859.02|2847.52|2856.97|2845.47|33
1734265820000|2024-12-15 12:30:20|2858.29|2846.79|2858.87|2847.37|2858.89|2847.39|2857.5|2846|36
1734265830000|2024-12-15 12:30:30|2858.85|2847.35|2859.27|2847.77|2860.05|2848.55|2858.66|2847.16|37
1734265840000|2024-12-15 12:30:40|2859.21|2847.71|2857.13|2845.63|2859.46|2847.96|2856.74|2845.24|40
1734265850000|2024-12-15 12:30:50|2857.09|2845.59|2856.74|2845.24|2857.26|2845.76|2856.38|2844.88|35
1734265860000|2024-12-15 12:31:00|2856.57|2845.07|2854.36|2842.86|2857.03|2845.53|2854.27|2842.77|38
1734265870000|2024-12-15 12:31:10|2854.96|2843.46|2856.21|2844.71|2857.41|2845.91|2854.96|2843.46|37
1734265880000|2024-12-15 12:31:20|2856.3|2844.8|2853.17|2841.67|2856.3|2844.8|2853.17|2841.67|34
1734265890000|2024-12-15 12:31:30|2853.19|2841.69|2852.34|2840.84|2854.23|2842.73|2852.34|2840.84|32
1734265900000|2024-12-15 12:31:40|2851.97|2840.47|2854.09|2842.59|2854.09|2842.59|2851.81|2840.31|36
1734265910000|2024-12-15 12:31:50|2854.04|2842.54|2855.76|2844.26|2855.76|2844.26|2854.04|2842.54|36
1734265920000|2024-12-15 12:32:00|2855.79|2844.29|2860.46|2848.96|2860.46|2848.96|2855.79|2844.29|37
1734265930000|2024-12-15 12:32:10|2860.5|2849|2861.85|2850.35|2861.86|2850.36|2859.8|2848.3|37
1734265940000|2024-12-15 12:32:20|2862.01|2850.51|2861.48|2849.98|2862.84|2851.34|2861.48|2849.98|38
1734265950000|2024-12-15 12:32:30|2861.47|2849.97|2861.42|2849.92|2863.19|2851.69|2861.41|2849.91|36
1734265960000|2024-12-15 12:32:40|2861.38|2849.88|2860.41|2848.91|2862.06|2850.56|2860.38|2848.88|31
1734265970000|2024-12-15 12:32:50|2860.38|2848.88|2861.54|2850.04|2861.69|2850.19|2859.69|2848.19|37
1734265980000|2024-12-15 12:33:00|2861.59|2850.09|2861.2|2849.7|2861.9|2850.4|2860.04|2848.54|36
1734265990000|2024-12-15 12:33:10|2861.36|2849.86|2863.21|2851.71|2863.22|2851.72|2861.2|2849.7|33
1734266000000|2024-12-15 12:33:20|2863.22|2851.72|2863.6|2852.1|2863.92|2852.42|2863.18|2851.68|29
1734266010000|2024-12-15 12:33:30|2863.62|2852.12|2861.72|2850.22|2864|2852.5|2861.29|2849.79|34
1734266020000|2024-12-15 12:33:40|2861.86|2850.36|2862.44|2850.94|2862.57|2851.07|2861.74|2850.24|36
1734266030000|2024-12-15 12:33:50|2862.4|2850.9|2861.58|2850.08|2862.72|2851.22|2861.58|2850.08|35
1734266040000|2024-12-15 12:34:00|2861.66|2850.16|2859.69|2848.19|2862.65|2851.15|2859.4|2847.9|37
1734266050000|2024-12-15 12:34:10|2859.6|2848.1|2859.55|2848.05|2859.87|2848.37|2859.31|2847.81|37
1734266060000|2024-12-15 12:34:20|2859.4|2847.9|2857.52|2846.02|2859.79|2848.29|2857.36|2845.86|35
1734266070000|2024-12-15 12:34:30|2857.44|2845.94|2858.35|2846.85|2858.48|2846.98|2856.4|2844.9|33
1734266080000|2024-12-15 12:34:40|2858.24|2846.74|2857.2|2845.7|2859.07|2847.57|2856.99|2845.49|40
1734266090000|2024-12-15 12:34:50|2857.07|2845.57|2855.37|2843.87|2857.11|2845.61|2855.37|2843.87|36
1734266100000|2024-12-15 12:35:00|2855.32|2843.82|2855.05|2843.55|2855.53|2844.03|2854.64|2843.14|31
1734266110000|2024-12-15 12:35:10|2855.13|2843.63|2855.05|2843.55|2855.13|2843.63|2854.1|2842.6|35
1734266120000|2024-12-15 12:35:20|2854.99|2843.49|2854.91|2843.41|2856.16|2844.66|2853.22|2841.72|39
1734266130000|2024-12-15 12:35:30|2854.83|2843.33|2854.89|2843.39|2854.95|2843.45|2853.96|2842.46|32
1734266140000|2024-12-15 12:35:40|2854.18|2842.68|2852.15|2840.65|2854.18|2842.68|2852.02|2840.52|25
1734266150000|2024-12-15 12:35:50|2852.16|2840.66|2851.26|2839.76|2852.98|2841.48|2851.26|2839.76|36
1734266160000|2024-12-15 12:36:00|2851.25|2839.75|2852.33|2840.83|2852.36|2840.86|2851.22|2839.72|31
1734266170000|2024-12-15 12:36:10|2852.34|2840.84|2851.75|2840.25|2853.55|2842.05|2851.64|2840.14|35
1734266180000|2024-12-15 12:36:20|2852.04|2840.54|2853.81|2842.31|2854.76|2843.26|2852.04|2840.54|35
1734266190000|2024-12-15 12:36:30|2853.89|2842.39|2856.23|2844.73|2857.21|2845.71|2852.89|2841.39|38
1734266200000|2024-12-15 12:36:40|2856.25|2844.75|2857.53|2846.03|2857.53|2846.03|2856.23|2844.73|34
1734266210000|2024-12-15 12:36:50|2857.42|2845.92|2856.95|2845.45|2857.84|2846.34|2856.72|2845.22|39
1734266220000|2024-12-15 12:37:00|2857.03|2845.53|2860.07|2848.57|2860.23|2848.73|2857.03|2845.53|36
1734266230000|2024-12-15 12:37:10|2859.91|2848.41|2858.81|2847.31|2860.97|2849.47|2858.8|2847.3|39
1734266240000|2024-12-15 12:37:20|2858.8|2847.3|2859.37|2847.87|2860.05|2848.55|2858.37|2846.87|36
1734266250000|2024-12-15 12:37:30|2859.44|2847.94|2858.55|2847.05|2860.31|2848.81|2858.51|2847.01|37
1734266260000|2024-12-15 12:37:40|2858.82|2847.32|2859.19|2847.69|2859.19|2847.69|2857.39|2845.89|31
1734266270000|2024-12-15 12:37:50|2859.33|2847.83|2859|2847.5|2860.02|2848.52|2858.98|2847.48|27
1734266280000|2024-12-15 12:38:00|2858.98|2847.48|2859.21|2847.71|2861.5|2850|2858.91|2847.41|39
1734266290000|2024-12-15 12:38:10|2859.44|2847.94|2859.31|2847.81|2859.96|2848.46|2859.04|2847.54|36
1734266300000|2024-12-15 12:38:20|2859.28|2847.78|2858.08|2846.58|2859.28|2847.78|2857.27|2845.77|37
1734266310000|2024-12-15 12:38:30|2858.07|2846.57|2857.81|2846.31|2858.49|2846.99|2857.08|2845.58|39
1734266320000|2024-12-15 12:38:40|2857.65|2846.15|2858.22|2846.72|2858.71|2847.21|2857.61|2846.11|34
1734266330000|2024-12-15 12:38:50|2858.23|2846.73|2857.64|2846.14|2858.57|2847.07|2857.38|2845.88|33
1734266340000|2024-12-15 12:39:00|2857.66|2846.16|2861.93|2850.43|2861.93|2850.43|2857.58|2846.08|33
1734266350000|2024-12-15 12:39:10|2861.57|2850.07|2857.99|2846.49|2862.06|2850.56|2857.99|2846.49|37
1734266360000|2024-12-15 12:39:20|2858.03|2846.53|2860.79|2849.29|2861.14|2849.64|2858.03|2846.53|38
1734266370000|2024-12-15 12:39:30|2860.51|2849.01|2861.12|2849.62|2861.12|2849.62|2859.67|2848.17|32
1734266380000|2024-12-15 12:39:40|2861.41|2849.91|2863.01|2851.51|2863.3|2851.8|2861.41|2849.91|37
1734266390000|2024-12-15 12:39:50|2863.03|2851.53|2864.24|2852.74|2865.1|2853.6|2862.89|2851.39|30
1734266400000|2024-12-15 12:40:00|2864.35|2852.85|2863.81|2852.31|2865.11|2853.61|2863.69|2852.19|36
1734266410000|2024-12-15 12:40:10|2863.84|2852.34|2863.43|2851.93|2864.13|2852.63|2862.87|2851.37|35
1734266420000|2024-12-15 12:40:20|2862.84|2851.34|2863.96|2852.46|2865.01|2853.51|2862.84|2851.34|35
1734266430000|2024-12-15 12:40:30|2864.12|2852.62|2867.79|2856.29|2867.93|2856.43|2864.06|2852.56|37
1734266440000|2024-12-15 12:40:40|2867.71|2856.21|2868.73|2857.23|2869.2|2857.7|2866.74|2855.24|38
1734266450000|2024-12-15 12:40:50|2868.1|2856.6|2866.2|2854.7|2868.1|2856.6|2864.35|2852.85|40
1734266460000|2024-12-15 12:41:00|2866.12|2854.62|2866|2854.5|2868.12|2856.62|2865.8|2854.3|38
1734266470000|2024-12-15 12:41:10|2865.91|2854.41|2866.09|2854.59|2866.09|2854.59|2864.24|2852.74|37
1734266480000|2024-12-15 12:41:20|2866.14|2854.64|2865.29|2853.79|2866.14|2854.64|2864.6|2853.1|36
1734266490000|2024-12-15 12:41:30|2865.65|2854.15|2863.84|2852.34|2865.99|2854.49|2863.82|2852.32|30
1734266500000|2024-12-15 12:41:40|2863.88|2852.38|2860.92|2849.42|2863.88|2852.38|2859.87|2848.37|37
1734266510000|2024-12-15 12:41:50|2861.19|2849.69|2859.93|2848.43|2861.3|2849.8|2859.49|2847.99|32
1734266520000|2024-12-15 12:42:00|2860|2848.5|2859.69|2848.19|2861.03|2849.53|2859.6|2848.1|38
1734266530000|2024-12-15 12:42:10|2860.13|2848.63|2856.12|2844.62|2860.41|2848.91|2856.12|2844.62|34
1734266540000|2024-12-15 12:42:20|2855.86|2844.36|2854.78|2843.28|2857.03|2845.53|2853.79|2842.29|39
1734266550000|2024-12-15 12:42:30|2854.58|2843.08|2854.34|2842.84|2855.89|2844.39|2854|2842.5|38
1734266560000|2024-12-15 12:42:40|2854.32|2842.82|2855.43|2843.93|2855.98|2844.48|2854.32|2842.82|37
1734266570000|2024-12-15 12:42:50|2855.03|2843.53|2855.04|2843.54|2855.3|2843.8|2853.79|2842.29|34
1734266580000|2024-12-15 12:43:00|2855.08|2843.58|2854.02|2842.52|2855.08|2843.58|2854.02|2842.52|33
1734266590000|2024-12-15 12:43:10|2854.1|2842.6|2851.9|2840.4|2854.1|2842.6|2851.8|2840.3|33
1734266600000|2024-12-15 12:43:20|2851.87|2840.37|2854.19|2842.69|2854.48|2842.98|2851.84|2840.34|38
1734266610000|2024-12-15 12:43:30|2854.46|2842.96|2862.2|2850.7|2862.2|2850.7|2854.02|2842.52|39
1734266620000|2024-12-15 12:43:40|2862.17|2850.67|2861|2849.5|2862.3|2850.8|2861|2849.5|38
1734266630000|2024-12-15 12:43:50|2860.96|2849.46|2862.86|2851.36|2862.86|2851.36|2860.77|2849.27|37
1734266640000|2024-12-15 12:44:00|2862.98|2851.48|2862.03|2850.53|2863.05|2851.55|2862.01|2850.51|37
1734266650000|2024-12-15 12:44:10|2862.08|2850.58|2862.95|2851.45|2863.09|2851.59|2862|2850.5|37
1734266660000|2024-12-15 12:44:20|2863|2851.5|2862.91|2851.41|2863.69|2852.19|2862.19|2850.69|38
1734266670000|2024-12-15 12:44:30|2863.07|2851.57|2863.76|2852.26|2864.16|2852.66|2862.28|2850.78|38
1734266680000|2024-12-15 12:44:40|2863.71|2852.21|2862.25|2850.75|2863.71|2852.21|2861.82|2850.32|36
1734266690000|2024-12-15 12:44:50|2862.4|2850.9|2864.07|2852.57|2864.07|2852.57|2862.34|2850.84|33
1734266700000|2024-12-15 12:45:00|2864.1|2852.6|2864.59|2853.09|2865.26|2853.76|2863.84|2852.34|38
1734266710000|2024-12-15 12:45:10|2864.47|2852.97|2864.63|2853.13|2865.03|2853.53|2864.14|2852.64|39
1734266720000|2024-12-15 12:45:20|2864.54|2853.04|2862.44|2850.94|2864.54|2853.04|2862.23|2850.73|34
1734266730000|2024-12-15 12:45:30|2862.9|2851.4|2859.68|2848.18|2862.99|2851.49|2859.28|2847.78|35
1734266740000|2024-12-15 12:45:40|2859.58|2848.08|2860.15|2848.65|2861.67|2850.17|2859.44|2847.94|39
1734266750000|2024-12-15 12:45:50|2860.03|2848.53|2856.59|2845.09|2860.03|2848.53|2856.12|2844.62|35
1734266760000|2024-12-15 12:46:00|2856.29|2844.79|2857.15|2845.65|2858.23|2846.73|2856.29|2844.79|39
1734266770000|2024-12-15 12:46:10|2857.2|2845.7|2857.22|2845.72|2857.91|2846.41|2856.92|2845.42|39
1734266780000|2024-12-15 12:46:20|2857.34|2845.84|2856.85|2845.35|2857.34|2845.84|2854.8|2843.3|35
1734266790000|2024-12-15 12:46:30|2856.92|2845.42|2859.96|2848.46|2859.96|2848.46|2856.65|2845.15|37
1734266800000|2024-12-15 12:46:40|2860.18|2848.68|2858.01|2846.51|2861.22|2849.72|2857.99|2846.49|36
1734266810000|2024-12-15 12:46:50|2858.28|2846.78|2857.5|2846|2858.28|2846.78|2856.92|2845.42|36
1734266820000|2024-12-15 12:47:00|2857.82|2846.32|2857.83|2846.33|2858.22|2846.72|2856.88|2845.38|37
1734266830000|2024-12-15 12:47:10|2857.81|2846.31|2858.25|2846.75|2858.75|2847.25|2857.63|2846.13|31
1734266840000|2024-12-15 12:47:20|2858.86|2847.36|2858.02|2846.52|2859.31|2847.81|2858.02|2846.52|38
1734266850000|2024-12-15 12:47:30|2858|2846.5|2855.04|2843.54|2858.98|2847.48|2855.02|2843.52|36
1734266860000|2024-12-15 12:47:40|2855.07|2843.57|2854.61|2843.11|2855.33|2843.83|2854.51|2843.01|36
1734266870000|2024-12-15 12:47:50|2854.62|2843.12|2848.8|2837.3|2854.62|2843.12|2848.63|2837.13|32
1734266880000|2024-12-15 12:48:00|2848.89|2837.39|2853.32|2841.82|2853.47|2841.97|2848.89|2837.39|39
1734266890000|2024-12-15 12:48:10|2852.86|2841.36|2851.69|2840.19|2853.03|2841.53|2851.28|2839.78|35
1734266900000|2024-12-15 12:48:20|2851.68|2840.18|2851.91|2840.41|2853.54|2842.04|2851.54|2840.04|35
1734266910000|2024-12-15 12:48:30|2851.42|2839.92|2850.31|2838.81|2852.4|2840.9|2850.31|2838.81|39
1734266920000|2024-12-15 12:48:40|2850.32|2838.82|2847.67|2836.17|2850.32|2838.82|2847.31|2835.81|33
1734266930000|2024-12-15 12:48:50|2847.41|2835.91|2853.12|2841.62|2853.3|2841.8|2847.41|2835.91|39
1734266940000|2024-12-15 12:49:00|2853.69|2842.19|2852.01|2840.51|2853.77|2842.27|2851.61|2840.11|39
1734266950000|2024-12-15 12:49:10|2852.04|2840.54|2847.5|2836|2852.04|2840.54|2847.12|2835.62|40
1734266960000|2024-12-15 12:49:20|2847.39|2835.89|2849.19|2837.69|2849.89|2838.39|2847.29|2835.79|37
1734266970000|2024-12-15 12:49:30|2849.8|2838.3|2848.98|2837.48|2850.22|2838.72|2848.57|2837.07|39
1734266980000|2024-12-15 12:49:40|2849.14|2837.64|2849.12|2837.62|2849.52|2838.02|2848.14|2836.64|34
1734266990000|2024-12-15 12:49:50|2848.94|2837.44|2847.45|2835.95|2849.21|2837.71|2847.27|2835.77|37
1734267000000|2024-12-15 12:50:00|2847.42|2835.92|2849.91|2838.41|2851.29|2839.79|2847.42|2835.92|38
1734267010000|2024-12-15 12:50:10|2849.85|2838.35|2851.07|2839.57|2852.29|2840.79|2849.75|2838.25|38
1734267020000|2024-12-15 12:50:20|2851.06|2839.56|2847.85|2836.35|2851.2|2839.7|2847.64|2836.14|36
1734267030000|2024-12-15 12:50:30|2847.95|2836.45|2848.91|2837.41|2849.89|2838.39|2847.9|2836.4|34
1734267040000|2024-12-15 12:50:40|2848.9|2837.4|2847.83|2836.33|2849.98|2838.48|2847.83|2836.33|36
1734267050000|2024-12-15 12:50:50|2847.75|2836.25|2847.43|2835.93|2847.83|2836.33|2846.57|2835.07|39
1734267060000|2024-12-15 12:51:00|2847.47|2835.97|2847.82|2836.32|2849.03|2837.53|2846.83|2835.33|36
1734267070000|2024-12-15 12:51:10|2847.79|2836.29|2848.63|2837.13|2849.79|2838.29|2847.68|2836.18|36
1734267080000|2024-12-15 12:51:20|2848.64|2837.14|2848.84|2837.34|2850.07|2838.57|2848.15|2836.65|35
1734267090000|2024-12-15 12:51:30|2848.77|2837.27|2846.75|2835.25|2849.84|2838.34|2846.52|2835.02|38
1734267100000|2024-12-15 12:51:40|2847.01|2835.51|2850|2838.5|2850.14|2838.64|2846.92|2835.42|37
1734267110000|2024-12-15 12:51:50|2849.97|2838.47|2850.02|2838.52|2850.27|2838.77|2849.17|2837.67|37
1734267120000|2024-12-15 12:52:00|2850|2838.5|2851.18|2839.68|2851.53|2840.03|2849.08|2837.58|37
1734267130000|2024-12-15 12:52:10|2851.13|2839.63|2850.64|2839.14|2851.29|2839.79|2850.45|2838.95|35
1734267140000|2024-12-15 12:52:20|2850.54|2839.04|2850.81|2839.31|2850.92|2839.42|2850.46|2838.96|32
1734267150000|2024-12-15 12:52:30|2850.71|2839.21|2853.07|2841.57|2853.21|2841.71|2850.66|2839.16|33
1734267160000|2024-12-15 12:52:40|2853.16|2841.66|2852|2840.5|2853.18|2841.68|2851.53|2840.03|34
1734267170000|2024-12-15 12:52:50|2852.07|2840.57|2852.1|2840.6|2853.08|2841.58|2851.42|2839.92|38
1734267180000|2024-12-15 12:53:00|2852.08|2840.58|2853.12|2841.62|2853.12|2841.62|2852.07|2840.57|35
1734267190000|2024-12-15 12:53:10|2853.01|2841.51|2851.33|2839.83|2853.02|2841.52|2850.45|2838.95|36
1734267200000|2024-12-15 12:53:20|2851.23|2839.73|2849.52|2838.02|2851.23|2839.73|2848.95|2837.45|37
1734267210000|2024-12-15 12:53:30|2849.5|2838|2849.48|2837.98|2850|2838.5|2849.37|2837.87|32
1734267220000|2024-12-15 12:53:40|2849.65|2838.15|2851.06|2839.56|2851.52|2840.02|2849.42|2837.92|37
1734267230000|2024-12-15 12:53:50|2851.1|2839.6|2850.99|2839.49|2851.28|2839.78|2850.36|2838.86|34
1734267240000|2024-12-15 12:54:00|2851|2839.5|2850.97|2839.47|2851.77|2840.27|2850.89|2839.39|33
1734267250000|2024-12-15 12:54:10|2850.92|2839.42|2849.9|2838.4|2850.92|2839.42|2849.79|2838.29|32
1734267260000|2024-12-15 12:54:20|2849.94|2838.44|2851.7|2840.2|2851.7|2840.2|2849.67|2838.17|37
1734267270000|2024-12-15 12:54:30|2852.24|2840.74|2851.5|2840|2852.87|2841.37|2851.37|2839.87|34
1734267280000|2024-12-15 12:54:40|2851.65|2840.15|2852.09|2840.59|2852.66|2841.16|2851.45|2839.95|35
1734267290000|2024-12-15 12:54:50|2852.04|2840.54|2851.58|2840.08|2852.25|2840.75|2850.87|2839.37|39
1734267300000|2024-12-15 12:55:00|2851.52|2840.02|2851.56|2840.06|2852.12|2840.62|2851.17|2839.67|32
1734267310000|2024-12-15 12:55:10|2851.55|2840.05|2850.65|2839.15|2851.9|2840.4|2850.65|2839.15|37
1734267320000|2024-12-15 12:55:20|2850.56|2839.06|2851.1|2839.6|2851.11|2839.61|2850.21|2838.71|34
1734267330000|2024-12-15 12:55:30|2851.18|2839.68|2851.3|2839.8|2851.91|2840.41|2850.45|2838.95|35
1734267340000|2024-12-15 12:55:40|2851.29|2839.79|2852.83|2841.33|2853.27|2841.77|2851.29|2839.79|37
1734267350000|2024-12-15 12:55:50|2852.85|2841.35|2851.92|2840.42|2852.85|2841.35|2850.36|2838.86|39
1734267360000|2024-12-15 12:56:00|2851.9|2840.4|2851.27|2839.77|2853.15|2841.65|2851.27|2839.77|33
1734267370000|2024-12-15 12:56:10|2851.19|2839.69|2851.58|2840.08|2852.73|2841.23|2851.18|2839.68|27
1734267380000|2024-12-15 12:56:20|2851.49|2839.99|2851.89|2840.39|2852.04|2840.54|2850.66|2839.16|40
1734267390000|2024-12-15 12:56:30|2852.11|2840.61|2853.16|2841.66|2853.5|2842|2852.02|2840.52|36
1734267400000|2024-12-15 12:56:40|2853.53|2842.03|2854.28|2842.78|2855.04|2843.54|2853.17|2841.67|38
1734267410000|2024-12-15 12:56:50|2854.23|2842.73|2855.01|2843.51|2855.09|2843.59|2853.66|2842.16|35
1734267420000|2024-12-15 12:57:00|2855.05|2843.55|2854.98|2843.48|2855.51|2844.01|2854.8|2843.3|26
1734267430000|2024-12-15 12:57:10|2854.95|2843.45|2854.79|2843.29|2855.07|2843.57|2854.15|2842.65|31
1734267440000|2024-12-15 12:57:20|2854.84|2843.34|2855.68|2844.18|2856.04|2844.54|2854.84|2843.34|32
1734267450000|2024-12-15 12:57:30|2855.34|2843.84|2854.72|2843.22|2855.43|2843.93|2854.52|2843.02|34
1734267460000|2024-12-15 12:57:40|2854.75|2843.25|2857.55|2846.05|2857.98|2846.48|2854.75|2843.25|37
1734267470000|2024-12-15 12:57:50|2857.6|2846.1|2857.61|2846.11|2857.9|2846.4|2856.78|2845.28|27
1734267480000|2024-12-15 12:58:00|2857.87|2846.37|2858.25|2846.75|2858.86|2847.36|2857.87|2846.37|35
1734267490000|2024-12-15 12:58:10|2858.18|2846.68|2857.94|2846.44|2858.97|2847.47|2857.94|2846.44|34
1734267500000|2024-12-15 12:58:20|2858.03|2846.53|2857.27|2845.77|2858.05|2846.55|2857.15|2845.65|38
1734267510000|2024-12-15 12:58:30|2857.29|2845.79|2857.65|2846.15|2858.82|2847.32|2857.27|2845.77|36
1734267520000|2024-12-15 12:58:40|2857.62|2846.12|2857.73|2846.23|2858.16|2846.66|2857.28|2845.78|35
1734267530000|2024-12-15 12:58:50|2857.53|2846.03|2857.73|2846.23|2857.92|2846.42|2857.32|2845.82|34
1734267540000|2024-12-15 12:59:00|2857.48|2845.98|2854.49|2842.99|2857.48|2845.98|2854.13|2842.63|38
1734267550000|2024-12-15 12:59:10|2854.16|2842.66|2854.44|2842.94|2854.82|2843.32|2853.49|2841.99|30
1734267560000|2024-12-15 12:59:20|2855.03|2843.53|2855.03|2843.53|2855.25|2843.75|2854.52|2843.02|34
1734267570000|2024-12-15 12:59:30|2855.01|2843.51|2853.69|2842.19|2855.03|2843.53|2853.4|2841.9|36
1734267580000|2024-12-15 12:59:40|2853.89|2842.39|2853.86|2842.36|2854.07|2842.57|2853.3|2841.8|36
1734267590000|2024-12-15 12:59:50|2853.97|2842.47|2854.22|2842.72|2854.62|2843.12|2853.68|2842.18|31
1734267600000|2024-12-15 13:00:00|2854.39|2842.89|2854.52|2843.02|2856.06|2844.56|2854.1|2842.6|38
1734267610000|2024-12-15 13:00:10|2854.56|2843.06|2853.9|2842.4|2855.62|2844.12|2853.86|2842.36|34
1734267620000|2024-12-15 13:00:20|2853.97|2842.47|2855.88|2844.38|2855.88|2844.38|2853.93|2842.43|38
1734267630000|2024-12-15 13:00:30|2855.86|2844.36|2856.81|2845.31|2857.49|2845.99|2855.47|2843.97|35
1734267640000|2024-12-15 13:00:40|2856.78|2845.28|2854.2|2842.7|2856.84|2845.34|2854.05|2842.55|36
1734267650000|2024-12-15 13:00:50|2854.5|2843|2854.36|2842.86|2854.87|2843.37|2853.45|2841.95|35
1734267660000|2024-12-15 13:01:00|2854.76|2843.26|2853.88|2842.38|2854.76|2843.26|2852.8|2841.3|40
1734267670000|2024-12-15 13:01:10|2853.89|2842.39|2853.46|2841.96|2854.02|2842.52|2853.31|2841.81|32
1734267680000|2024-12-15 13:01:20|2853.75|2842.25|2853.73|2842.23|2853.83|2842.33|2851.97|2840.47|37
1734267690000|2024-12-15 13:01:30|2853.79|2842.29|2852.7|2841.2|2853.79|2842.29|2852.54|2841.04|35
1734267700000|2024-12-15 13:01:40|2852.87|2841.37|2851.79|2840.29|2853.12|2841.62|2851.79|2840.29|38
1734267710000|2024-12-15 13:01:50|2851.86|2840.36|2849.6|2838.1|2851.86|2840.36|2848.63|2837.13|32
1734267720000|2024-12-15 13:02:00|2849.66|2838.16|2850.78|2839.28|2851.13|2839.63|2848.6|2837.1|34
1734267730000|2024-12-15 13:02:10|2851.09|2839.59|2850.18|2838.68|2851.18|2839.68|2850.03|2838.53|31
1734267740000|2024-12-15 13:02:20|2850.26|2838.76|2851.12|2839.62|2851.37|2839.87|2850.26|2838.76|32
1734267750000|2024-12-15 13:02:30|2850.98|2839.48|2851.15|2839.65|2851.16|2839.66|2850.48|2838.98|34
1734267760000|2024-12-15 13:02:40|2851.18|2839.68|2854.43|2842.93|2854.43|2842.93|2850.88|2839.38|28
1734267770000|2024-12-15 13:02:50|2854.77|2843.27|2852.48|2840.98|2855.77|2844.27|2852.41|2840.91|35
1734267780000|2024-12-15 13:03:00|2852.44|2840.94|2853.1|2841.6|2853.32|2841.82|2851.21|2839.71|35
1734267790000|2024-12-15 13:03:10|2853.31|2841.81|2854.12|2842.62|2854.12|2842.62|2853.19|2841.69|36
1734267800000|2024-12-15 13:03:20|2854.64|2843.14|2854.07|2842.57|2854.71|2843.21|2853.36|2841.86|36
1734267810000|2024-12-15 13:03:30|2854.23|2842.73|2855.47|2843.97|2855.48|2843.98|2854.06|2842.56|36
1734267820000|2024-12-15 13:03:40|2855.79|2844.29|2856.32|2844.82|2857.01|2845.51|2855.52|2844.02|34
1734267830000|2024-12-15 13:03:50|2856.66|2845.16|2851.91|2840.41|2857.3|2845.8|2851.91|2840.41|38
1734267840000|2024-12-15 13:04:00|2851.21|2839.71|2850.03|2838.53|2851.21|2839.71|2849.87|2838.37|39
1734267850000|2024-12-15 13:04:10|2849.79|2838.29|2848.74|2837.24|2850.39|2838.89|2848.74|2837.24|36
1734267860000|2024-12-15 13:04:20|2848.83|2837.33|2848.33|2836.83|2848.83|2837.33|2847.37|2835.87|32
1734267870000|2024-12-15 13:04:30|2848.16|2836.66|2848.18|2836.68|2849|2837.5|2848.05|2836.55|30
1734267880000|2024-12-15 13:04:40|2848.17|2836.67|2849.78|2838.28|2849.94|2838.44|2848.17|2836.67|33
1734267890000|2024-12-15 13:04:50|2849.74|2838.24|2850.38|2838.88|2850.38|2838.88|2849.48|2837.98|31
1734267900000|2024-12-15 13:05:00|2850.85|2839.35|2849.61|2838.11|2850.85|2839.35|2848.83|2837.33|36
1734267910000|2024-12-15 13:05:10|2849.89|2838.39|2850.64|2839.14|2850.68|2839.18|2848.79|2837.29|29
1734267920000|2024-12-15 13:05:20|2850.65|2839.15|2848.69|2837.19|2851.51|2840.01|2848.69|2837.19|34
1734267930000|2024-12-15 13:05:30|2848.82|2837.32|2848.92|2837.42|2848.99|2837.49|2848.7|2837.2|28
1734267940000|2024-12-15 13:05:40|2848.86|2837.36|2849.3|2837.8|2849.82|2838.32|2847.73|2836.23|33
1734267950000|2024-12-15 13:05:50|2849.57|2838.07|2850.55|2839.05|2851.04|2839.54|2849.57|2838.07|28
1734267960000|2024-12-15 13:06:00|2850.6|2839.1|2850.06|2838.56|2850.65|2839.15|2849.75|2838.25|35
1734267970000|2024-12-15 13:06:10|2850.67|2839.17|2852.21|2840.71|2852.79|2841.29|2850.12|2838.62|32
1734267980000|2024-12-15 13:06:20|2852.66|2841.16|2852.51|2841.01|2853.89|2842.39|2852.4|2840.9|29
1734267990000|2024-12-15 13:06:30|2852.55|2841.05|2851.2|2839.7|2852.55|2841.05|2851.2|2839.7|34
1734268000000|2024-12-15 13:06:40|2850.93|2839.43|2849.59|2838.09|2850.96|2839.46|2849.56|2838.06|30
1734268010000|2024-12-15 13:06:50|2849.69|2838.19|2849.17|2837.67|2849.86|2838.36|2848.75|2837.25|33
1734268020000|2024-12-15 13:07:00|2848.97|2837.47|2851.04|2839.54|2851.48|2839.98|2848.92|2837.42|39
1734268030000|2024-12-15 13:07:10|2850.9|2839.4|2849.04|2837.54|2851.06|2839.56|2848.57|2837.07|36
1734268040000|2024-12-15 13:07:20|2849.02|2837.52|2847.49|2835.99|2849.38|2837.88|2847.49|2835.99|32
1734268050000|2024-12-15 13:07:30|2847.44|2835.94|2845.38|2833.88|2847.89|2836.39|2845.36|2833.86|26
1734268060000|2024-12-15 13:07:40|2845.37|2833.87|2845.01|2833.51|2845.63|2834.13|2844.11|2832.61|29
1734268070000|2024-12-15 13:07:50|2844.97|2833.47|2845.85|2834.35|2845.85|2834.35|2844.87|2833.37|38
1734268080000|2024-12-15 13:08:00|2845.53|2834.03|2846.5|2835|2847.2|2835.7|2845.53|2834.03|32
1734268090000|2024-12-15 13:08:10|2846.55|2835.05|2844.21|2832.71|2846.67|2835.17|2844.05|2832.55|35
1734268100000|2024-12-15 13:08:20|2844.2|2832.7|2844.05|2832.55|2844.21|2832.71|2842.56|2831.06|35
1734268110000|2024-12-15 13:08:30|2844.15|2832.65|2844.29|2832.79|2844.99|2833.49|2844.03|2832.53|35
1734268120000|2024-12-15 13:08:40|2844.03|2832.53|2843.89|2832.39|2844.3|2832.8|2843.25|2831.75|30
1734268130000|2024-12-15 13:08:50|2843.88|2832.38|2844.09|2832.59|2844.73|2833.23|2843.88|2832.38|25
1734268140000|2024-12-15 13:09:00|2844.1|2832.6|2845.61|2834.11|2846.16|2834.66|2844.03|2832.53|35
1734268150000|2024-12-15 13:09:10|2845.63|2834.13|2845.08|2833.58|2846.54|2835.04|2845.07|2833.57|30
1734268160000|2024-12-15 13:09:20|2845.15|2833.65|2844.49|2832.99|2845.25|2833.75|2844.49|2832.99|28
1734268170000|2024-12-15 13:09:30|2844.56|2833.06|2844.58|2833.08|2845.21|2833.71|2844.52|2833.02|33
1734268180000|2024-12-15 13:09:40|2844.6|2833.1|2844.92|2833.42|2844.99|2833.49|2844.38|2832.88|34
1734268190000|2024-12-15 13:09:50|2844.85|2833.35|2843.24|2831.74|2844.85|2833.35|2842.85|2831.35|28
1734268200000|2024-12-15 13:10:00|2843.1|2831.6|2843.93|2832.43|2844.17|2832.67|2843.1|2831.6|34
1734268210000|2024-12-15 13:10:10|2844.41|2832.91|2845.01|2833.51|2845.5|2834|2844.41|2832.91|35
1734268220000|2024-12-15 13:10:20|2844.91|2833.41|2846.65|2835.15|2846.77|2835.27|2844.57|2833.07|30
1734268230000|2024-12-15 13:10:30|2846.32|2834.82|2843.47|2831.97|2846.32|2834.82|2843.37|2831.87|26
1734268240000|2024-12-15 13:10:40|2843.64|2832.14|2844.11|2832.61|2844.84|2833.34|2843.55|2832.05|33
1734268250000|2024-12-15 13:10:50|2843.83|2832.33|2843.75|2832.25|2845|2833.5|2843.63|2832.13|33
1734268260000|2024-12-15 13:11:00|2843.77|2832.27|2842.72|2831.22|2843.77|2832.27|2840.59|2829.09|32
1734268270000|2024-12-15 13:11:10|2842.57|2831.07|2840.45|2828.95|2842.7|2831.2|2840.45|2828.95|32
1734268280000|2024-12-15 13:11:20|2840.48|2828.98|2841.87|2830.37|2841.87|2830.37|2840.1|2828.6|33
1734268290000|2024-12-15 13:11:30|2841.7|2830.2|2844.48|2832.98|2844.48|2832.98|2841.7|2830.2|33
1734268300000|2024-12-15 13:11:40|2844.9|2833.4|2846.68|2835.18|2846.9|2835.4|2844.9|2833.4|37
1734268310000|2024-12-15 13:11:50|2846.82|2835.32|2850.04|2838.54|2850.08|2838.58|2845.54|2834.04|34
1734268320000|2024-12-15 13:12:00|2850.01|2838.51|2852.86|2841.36|2852.86|2841.36|2850.01|2838.51|39
1734268330000|2024-12-15 13:12:10|2852.87|2841.37|2853.98|2842.48|2855.03|2843.53|2852.53|2841.03|34
1734268340000|2024-12-15 13:12:20|2854.08|2842.58|2855.45|2843.95|2855.84|2844.34|2853.96|2842.46|30
1734268350000|2024-12-15 13:12:30|2855.52|2844.02|2854.84|2843.34|2856.11|2844.61|2854.59|2843.09|36
1734268360000|2024-12-15 13:12:40|2854.98|2843.48|2852.5|2841|2854.98|2843.48|2852.5|2841|29
1734268370000|2024-12-15 13:12:50|2852.34|2840.84|2850.23|2838.73|2852.62|2841.12|2850.1|2838.6|39
1734268380000|2024-12-15 13:13:00|2850.28|2838.78|2847.29|2835.79|2850.28|2838.78|2847.29|2835.79|31
1734268390000|2024-12-15 13:13:10|2846.79|2835.29|2844.58|2833.08|2846.79|2835.29|2844.27|2832.77|34
1734268400000|2024-12-15 13:13:20|2844.96|2833.46|2845.71|2834.21|2845.98|2834.48|2844.96|2833.46|33
1734268410000|2024-12-15 13:13:30|2845.69|2834.19|2845.59|2834.09|2845.99|2834.49|2845.08|2833.58|24
1734268420000|2024-12-15 13:13:40|2845.6|2834.1|2845.42|2833.92|2845.9|2834.4|2845.4|2833.9|24
1734268430000|2024-12-15 13:13:50|2845.38|2833.88|2844.92|2833.42|2845.81|2834.31|2844.81|2833.31|25
1734268440000|2024-12-15 13:14:00|2845|2833.5|2845.72|2834.22|2845.72|2834.22|2844.42|2832.92|35
1734268450000|2024-12-15 13:14:10|2845.64|2834.14|2845.02|2833.52|2846.08|2834.58|2845.02|2833.52|35
1734268460000|2024-12-15 13:14:20|2845.37|2833.87|2842.82|2831.32|2845.44|2833.94|2842.8|2831.3|34
1734268470000|2024-12-15 13:14:30|2842.78|2831.28|2843.87|2832.37|2843.91|2832.41|2842.78|2831.28|32
1734268480000|2024-12-15 13:14:40|2843.88|2832.38|2844.2|2832.7|2844.23|2832.73|2843.86|2832.36|23
1734268490000|2024-12-15 13:14:50|2844.1|2832.6|2844.54|2833.04|2844.72|2833.22|2844.04|2832.54|16
1734268500000|2024-12-15 13:15:00|2844.75|2833.25|2841.51|2830.01|2844.75|2833.25|2841.42|2829.92|33
1734268510000|2024-12-15 13:15:10|2841.58|2830.08|2841.85|2830.35|2842.18|2830.68|2841.42|2829.92|29
1734268520000|2024-12-15 13:15:20|2841.84|2830.34|2841.92|2830.42|2842.19|2830.69|2841.52|2830.02|31
1734268530000|2024-12-15 13:15:30|2841.77|2830.27|2841.85|2830.35|2841.89|2830.39|2841.17|2829.67|27
1734268540000|2024-12-15 13:15:40|2841.84|2830.34|2838.08|2826.58|2841.84|2830.34|2838.08|2826.58|38
1734268550000|2024-12-15 13:15:50|2837.93|2826.43|2838.5|2827|2839.4|2827.9|2837.67|2826.17|39
1734268560000|2024-12-15 13:16:00|2838.24|2826.74|2839.43|2827.93|2839.44|2827.94|2838.24|2826.74|31
1734268570000|2024-12-15 13:16:10|2839.44|2827.94|2840.45|2828.95|2840.85|2829.35|2839.44|2827.94|33
1734268580000|2024-12-15 13:16:20|2840.49|2828.99|2837.37|2825.87|2840.49|2828.99|2837.37|2825.87|27
1734268590000|2024-12-15 13:16:30|2837.6|2826.1|2838.22|2826.72|2838.85|2827.35|2837.6|2826.1|34
1734268600000|2024-12-15 13:16:40|2838.5|2827|2838.07|2826.57|2838.7|2827.2|2838.07|2826.57|37
1734268610000|2024-12-15 13:16:50|2837.92|2826.42|2838.5|2827|2838.53|2827.03|2837.59|2826.09|34
1734268620000|2024-12-15 13:17:00|2838.51|2827.01|2838.45|2826.95|2838.81|2827.31|2837.64|2826.14|34
1734268630000|2024-12-15 13:17:10|2838.42|2826.92|2837.27|2825.77|2838.66|2827.16|2837.1|2825.6|37
1734268640000|2024-12-15 13:17:20|2837.24|2825.74|2838.18|2826.68|2838.18|2826.68|2837.18|2825.68|16
1734268650000|2024-12-15 13:17:30|2838.52|2827.02|2836.68|2825.18|2838.72|2827.22|2836.59|2825.09|37
1734268660000|2024-12-15 13:17:40|2836.47|2824.97|2835.04|2823.54|2836.47|2824.97|2834.79|2823.29|29
1734268670000|2024-12-15 13:17:50|2834.95|2823.45|2836.09|2824.59|2836.16|2824.66|2834.4|2822.9|35
1734268680000|2024-12-15 13:18:00|2835.77|2824.27|2836.28|2824.78|2836.83|2825.33|2835.77|2824.27|32
1734268690000|2024-12-15 13:18:10|2836.19|2824.69|2836.05|2824.55|2837.14|2825.64|2836.05|2824.55|29
1734268700000|2024-12-15 13:18:20|2836.13|2824.63|2838.06|2826.56|2838.06|2826.56|2835.91|2824.41|33
1734268710000|2024-12-15 13:18:30|2838.15|2826.65|2839.27|2827.77|2839.58|2828.08|2838.15|2826.65|25
1734268720000|2024-12-15 13:18:40|2839.04|2827.54|2838|2826.5|2839.04|2827.54|2837.52|2826.02|23
1734268730000|2024-12-15 13:18:50|2838.06|2826.56|2835.42|2823.92|2838.12|2826.62|2835.35|2823.85|28
1734268740000|2024-12-15 13:19:00|2835.57|2824.07|2835.83|2824.33|2835.89|2824.39|2835.02|2823.52|23
1734268750000|2024-12-15 13:19:10|2835.8|2824.3|2836.05|2824.55|2836.26|2824.76|2835.79|2824.29|25
1734268760000|2024-12-15 13:19:20|2836.12|2824.62|2836.39|2824.89|2836.68|2825.18|2836.11|2824.61|23
1734268770000|2024-12-15 13:19:30|2836.43|2824.93|2837.37|2825.87|2837.54|2826.04|2836.04|2824.54|37
1734268780000|2024-12-15 13:19:40|2837.4|2825.9|2837.43|2825.93|2837.85|2826.35|2837.35|2825.85|24
1734268790000|2024-12-15 13:19:50|2837.42|2825.92|2839.74|2828.24|2839.81|2828.31|2837.42|2825.92|30
1734268800000|2024-12-15 13:20:00|2839.69|2828.19|2839.36|2827.86|2839.69|2828.19|2838.36|2826.86|29
1734268810000|2024-12-15 13:20:10|2839.41|2827.91|2840.89|2829.39|2840.89|2829.39|2838.92|2827.42|23
1734268820000|2024-12-15 13:20:20|2840.84|2829.34|2843.21|2831.71|2843.4|2831.9|2840.84|2829.34|25
1734268830000|2024-12-15 13:20:30|2842.81|2831.31|2844.77|2833.27|2844.77|2833.27|2842.81|2831.31|18
1734268840000|2024-12-15 13:20:40|2844.9|2833.4|2844.49|2832.99|2845.3|2833.8|2843.97|2832.47|20
1734268850000|2024-12-15 13:20:50|2844.47|2832.97|2847.49|2835.99|2847.65|2836.15|2844.27|2832.77|29
1734268860000|2024-12-15 13:21:00|2847.42|2835.92|2846.28|2834.78|2849.34|2837.84|2846.13|2834.63|36
1734268870000|2024-12-15 13:21:10|2846.12|2834.62|2847.56|2836.06|2847.56|2836.06|2846.12|2834.62|34
1734268880000|2024-12-15 13:21:20|2847.9|2836.4|2849.17|2837.67|2849.55|2838.05|2847.7|2836.2|35
1734268890000|2024-12-15 13:21:30|2849.25|2837.75|2850.9|2839.4|2851.08|2839.58|2849.23|2837.73|38
1734268900000|2024-12-15 13:21:40|2850.97|2839.47|2854.22|2842.72|2854.22|2842.72|2850.24|2838.74|32
1734268910000|2024-12-15 13:21:50|2854.31|2842.81|2854.6|2843.1|2854.6|2843.1|2852.88|2841.38|31
1734268920000|2024-12-15 13:22:00|2854.57|2843.07|2855.54|2844.04|2855.64|2844.14|2854.27|2842.77|34
1734268930000|2024-12-15 13:22:10|2855.46|2843.96|2855.78|2844.28|2856.37|2844.87|2855.46|2843.96|27
1734268940000|2024-12-15 13:22:20|2855.98|2844.48|2857.72|2846.22|2857.72|2846.22|2855.48|2843.98|39
1734268950000|2024-12-15 13:22:30|2857.6|2846.1|2858.19|2846.69|2858.32|2846.82|2857.39|2845.89|33
1734268960000|2024-12-15 13:22:40|2858.3|2846.8|2858.88|2847.38|2859.01|2847.51|2858.14|2846.64|35
1734268970000|2024-12-15 13:22:50|2858.8|2847.3|2859.13|2847.63|2859.15|2847.65|2857.26|2845.76|39
1734268980000|2024-12-15 13:23:00|2859.08|2847.58|2856.56|2845.06|2859.51|2848.01|2856.42|2844.92|39
1734268990000|2024-12-15 13:23:10|2856.55|2845.05|2859.38|2847.88|2859.41|2847.91|2856.42|2844.92|34
1734269000000|2024-12-15 13:23:20|2859.51|2848.01|2859.04|2847.54|2859.57|2848.07|2858.62|2847.12|32
1734269010000|2024-12-15 13:23:30|2858.95|2847.45|2857.41|2845.91|2859.04|2847.54|2857.4|2845.9|36
1734269020000|2024-12-15 13:23:40|2857.39|2845.89|2856.66|2845.16|2857.64|2846.14|2856.55|2845.05|35
1734269030000|2024-12-15 13:23:50|2856.47|2844.97|2855.56|2844.06|2856.47|2844.97|2854.83|2843.33|33
1734269040000|2024-12-15 13:24:00|2855.75|2844.25|2856.08|2844.58|2856.42|2844.92|2855.4|2843.9|35
1734269050000|2024-12-15 13:24:10|2856.11|2844.61|2854.06|2842.56|2856.11|2844.61|2853.39|2841.89|37
1734269060000|2024-12-15 13:24:20|2854.31|2842.81|2854.45|2842.95|2855.38|2843.88|2854.3|2842.8|38
1734269070000|2024-12-15 13:24:30|2854.38|2842.88|2854.47|2842.97|2854.52|2843.02|2853.33|2841.83|35
1734269080000|2024-12-15 13:24:40|2854.31|2842.81|2855.41|2843.91|2855.56|2844.06|2854.31|2842.81|24
1734269090000|2024-12-15 13:24:50|2855.39|2843.89|2853.63|2842.13|2855.42|2843.92|2853.23|2841.73|29
1734269100000|2024-12-15 13:25:00|2853.53|2842.03|2853|2841.5|2853.58|2842.08|2852.67|2841.17|37
1734269110000|2024-12-15 13:25:10|2853.15|2841.65|2858.61|2847.11|2858.61|2847.11|2853.02|2841.52|35
1734269120000|2024-12-15 13:25:20|2858.59|2847.09|2861.07|2849.57|2861.07|2849.57|2858.44|2846.94|27
1734269130000|2024-12-15 13:25:30|2861.91|2850.41|2862.91|2851.41|2863.54|2852.04|2861.42|2849.92|40
1734269140000|2024-12-15 13:25:40|2862.79|2851.29|2863.36|2851.86|2863.87|2852.37|2862.53|2851.03|39
1734269150000|2024-12-15 13:25:50|2863.46|2851.96|2865.43|2853.93|2865.61|2854.11|2863.36|2851.86|37
1734269160000|2024-12-15 13:26:00|2865.46|2853.96|2864.14|2852.64|2866.28|2854.78|2863.4|2851.9|36
1734269170000|2024-12-15 13:26:10|2864.07|2852.57|2862.01|2850.51|2864.14|2852.64|2861.58|2850.08|35
1734269180000|2024-12-15 13:26:20|2862.06|2850.56|2863.12|2851.62|2863.12|2851.62|2861.3|2849.8|32
1734269190000|2024-12-15 13:26:30|2863.48|2851.98|2865.36|2853.86|2865.44|2853.94|2863.46|2851.96|35
1734269200000|2024-12-15 13:26:40|2865.59|2854.09|2867.09|2855.59|2867.33|2855.83|2865.59|2854.09|34
1734269210000|2024-12-15 13:26:50|2866.41|2854.91|2867.11|2855.61|2868.04|2856.54|2865.98|2854.48|35
1734269220000|2024-12-15 13:27:00|2866.84|2855.34|2866.13|2854.63|2868.42|2856.92|2865.86|2854.36|37
1734269230000|2024-12-15 13:27:10|2866.37|2854.87|2866.91|2855.41|2867.29|2855.79|2866.05|2854.55|37
1734269240000|2024-12-15 13:27:20|2866.98|2855.48|2868.87|2857.37|2868.99|2857.49|2866.89|2855.39|35
1734269250000|2024-12-15 13:27:30|2868.99|2857.49|2868.76|2857.26|2869.24|2857.74|2868.22|2856.72|37
1734269260000|2024-12-15 13:27:40|2868.87|2857.37|2866.88|2855.38|2868.87|2857.37|2866.8|2855.3|39
1734269270000|2024-12-15 13:27:50|2866.69|2855.19|2866.41|2854.91|2866.87|2855.37|2865.06|2853.56|38
1734269280000|2024-12-15 13:28:00|2866.42|2854.92|2865.96|2854.46|2867.25|2855.75|2865.95|2854.45|38
1734269290000|2024-12-15 13:28:10|2866.02|2854.52|2863.65|2852.15|2866.22|2854.72|2863.36|2851.86|40
1734269300000|2024-12-15 13:28:20|2863.53|2852.03|2866.08|2854.58|2866.08|2854.58|2863.53|2852.03|33
1734269310000|2024-12-15 13:28:30|2866.16|2854.66|2865.48|2853.98|2866.38|2854.88|2864.61|2853.11|33
1734269320000|2024-12-15 13:28:40|2865.39|2853.89|2867.1|2855.6|2867.5|2856|2865.39|2853.89|35
1734269330000|2024-12-15 13:28:50|2866.86|2855.36|2864.72|2853.22|2866.88|2855.38|2864.49|2852.99|38
1734269340000|2024-12-15 13:29:00|2864.88|2853.38|2867.68|2856.18|2867.82|2856.32|2864.88|2853.38|36
1734269350000|2024-12-15 13:29:10|2867.62|2856.12|2868.33|2856.83|2868.48|2856.98|2867.25|2855.75|36
1734269360000|2024-12-15 13:29:20|2868.41|2856.91|2867.17|2855.67|2868.41|2856.91|2867.16|2855.66|32
1734269370000|2024-12-15 13:29:30|2867.16|2855.66|2866.54|2855.04|2868.23|2856.73|2866.24|2854.74|36
1734269380000|2024-12-15 13:29:40|2866.26|2854.76|2865.85|2854.35|2866.31|2854.81|2865.3|2853.8|38
1734269390000|2024-12-15 13:29:50|2865.86|2854.36|2865.5|2854|2865.86|2854.36|2865.46|2853.96|24
1734269400000|2024-12-15 13:30:00|2865.64|2854.14|2865.03|2853.53|2866.93|2855.43|2864.94|2853.44|34
1734269410000|2024-12-15 13:30:10|2864.93|2853.43|2863.36|2851.86|2865.08|2853.58|2862.12|2850.62|38
1734269420000|2024-12-15 13:30:20|2863.67|2852.17|2863.18|2851.68|2864.25|2852.75|2862.68|2851.18|38
1734269430000|2024-12-15 13:30:30|2863.08|2851.58|2861.45|2849.95|2863.33|2851.83|2861.29|2849.79|36
1734269440000|2024-12-15 13:30:40|2861.43|2849.93|2858.91|2847.41|2861.57|2850.07|2858.19|2846.69|39
1734269450000|2024-12-15 13:30:50|2858.9|2847.4|2860.16|2848.66|2860.35|2848.85|2858.9|2847.4|33
1734269460000|2024-12-15 13:31:00|2860.17|2848.67|2859.05|2847.55|2860.17|2848.67|2858.31|2846.81|36
1734269470000|2024-12-15 13:31:10|2859.24|2847.74|2860.56|2849.06|2860.72|2849.22|2859.03|2847.53|35
1734269480000|2024-12-15 13:31:20|2860.57|2849.07|2857.86|2846.36|2860.57|2849.07|2857.34|2845.84|27
1734269490000|2024-12-15 13:31:30|2857.89|2846.39|2860.57|2849.07|2860.57|2849.07|2857.8|2846.3|35
1734269500000|2024-12-15 13:31:40|2860.6|2849.1|2859.87|2848.37|2860.98|2849.48|2858.7|2847.2|31
1734269510000|2024-12-15 13:31:50|2860.09|2848.59|2856.56|2845.06|2860.25|2848.75|2856.5|2845|34
1734269520000|2024-12-15 13:32:00|2856.5|2845|2858.18|2846.68|2858.24|2846.74|2856.47|2844.97|35
1734269530000|2024-12-15 13:32:10|2858.03|2846.53|2857.48|2845.98|2858.4|2846.9|2857.39|2845.89|38
1734269540000|2024-12-15 13:32:20|2857.45|2845.95|2856.48|2844.98|2857.82|2846.32|2856.48|2844.98|25
1734269550000|2024-12-15 13:32:30|2856.56|2845.06|2856.91|2845.41|2856.91|2845.41|2856.47|2844.97|18
1734269560000|2024-12-15 13:32:40|2856.89|2845.39|2857.31|2845.81|2857.67|2846.17|2856.63|2845.13|29
1734269570000|2024-12-15 13:32:50|2857.32|2845.82|2857.13|2845.63|2858.25|2846.75|2857.09|2845.59|32
1734269580000|2024-12-15 13:33:00|2857.08|2845.58|2852.27|2840.77|2857.08|2845.58|2852.27|2840.77|35
1734269590000|2024-12-15 13:33:10|2851.96|2840.46|2850.47|2838.97|2851.96|2840.46|2850.34|2838.84|38
1734269600000|2024-12-15 13:33:20|2850.42|2838.92|2849.52|2838.02|2850.95|2839.45|2849.52|2838.02|36
1734269610000|2024-12-15 13:33:30|2849.11|2837.61|2850.2|2838.7|2850.2|2838.7|2848.55|2837.05|34
1734269620000|2024-12-15 13:33:40|2850.11|2838.61|2852.25|2840.75|2852.34|2840.84|2850.01|2838.51|27
1734269630000|2024-12-15 13:33:50|2852.13|2840.63|2852.59|2841.09|2852.77|2841.27|2851.22|2839.72|36
1734269640000|2024-12-15 13:34:00|2852.39|2840.89|2856.28|2844.78|2856.28|2844.78|2852.24|2840.74|37
1734269650000|2024-12-15 13:34:10|2856.57|2845.07|2855.81|2844.31|2857.63|2846.13|2855.26|2843.76|38
1734269660000|2024-12-15 13:34:20|2855.83|2844.33|2855.78|2844.28|2856.19|2844.69|2855.4|2843.9|32
1734269670000|2024-12-15 13:34:30|2855.99|2844.49|2856.22|2844.72|2856.44|2844.94|2855.48|2843.98|35
1734269680000|2024-12-15 13:34:40|2856.29|2844.79|2859.22|2847.72|2859.32|2847.82|2856.1|2844.6|38
1734269690000|2024-12-15 13:34:50|2859.2|2847.7|2860.53|2849.03|2860.71|2849.21|2858.74|2847.24|31
1734269700000|2024-12-15 13:35:00|2860.45|2848.95|2858.09|2846.59|2860.45|2848.95|2857.94|2846.44|37
1734269710000|2024-12-15 13:35:10|2857.97|2846.47|2857.37|2845.87|2858.3|2846.8|2856.63|2845.13|24
1734269720000|2024-12-15 13:35:20|2857.2|2845.7|2860.31|2848.81|2860.31|2848.81|2857.2|2845.7|37
1734269730000|2024-12-15 13:35:30|2860.28|2848.78|2859.67|2848.17|2861.41|2849.91|2859.54|2848.04|36
1734269740000|2024-12-15 13:35:40|2859.69|2848.19|2859.24|2847.74|2859.84|2848.34|2858.55|2847.05|35
1734269750000|2024-12-15 13:35:50|2859.09|2847.59|2859.58|2848.08|2859.68|2848.18|2859.06|2847.56|30
1734269760000|2024-12-15 13:36:00|2859.78|2848.28|2860.21|2848.71|2860.43|2848.93|2859.78|2848.28|38
1734269770000|2024-12-15 13:36:10|2860.28|2848.78|2861.45|2849.95|2861.46|2849.96|2860.21|2848.71|29
1734269780000|2024-12-15 13:36:20|2861.46|2849.96|2864.97|2853.47|2865.17|2853.67|2861.37|2849.87|35
1734269790000|2024-12-15 13:36:30|2864.95|2853.45|2866.64|2855.14|2866.83|2855.33|2864.37|2852.87|39
1734269800000|2024-12-15 13:36:40|2866.81|2855.31|2869.57|2858.07|2869.77|2858.27|2866.81|2855.31|33
1734269810000|2024-12-15 13:36:50|2869.56|2858.06|2870.51|2859.01|2871.19|2859.69|2869.37|2857.87|34
1734269820000|2024-12-15 13:37:00|2870.36|2858.86|2870.68|2859.18|2870.68|2859.18|2869|2857.5|36
1734269830000|2024-12-15 13:37:10|2871.42|2859.92|2873.16|2861.66|2873.36|2861.86|2871.15|2859.65|36
1734269840000|2024-12-15 13:37:20|2873.18|2861.68|2872.69|2861.19|2873.44|2861.94|2870.11|2858.61|38
1734269850000|2024-12-15 13:37:30|2872.64|2861.14|2873.03|2861.53|2873.7|2862.2|2872.64|2861.14|32
1734269860000|2024-12-15 13:37:40|2872.45|2860.95|2870.77|2859.27|2872.45|2860.95|2870.77|2859.27|36
1734269870000|2024-12-15 13:37:50|2871.02|2859.52|2869.69|2858.19|2871.08|2859.58|2869.58|2858.08|35
1734269880000|2024-12-15 13:38:00|2869.64|2858.14|2872.08|2860.58|2872.17|2860.67|2868.96|2857.46|34
1734269890000|2024-12-15 13:38:10|2872.07|2860.57|2873.23|2861.73|2873.26|2861.76|2872.07|2860.57|36
1734269900000|2024-12-15 13:38:20|2873.11|2861.61|2873.62|2862.12|2874.23|2862.73|2873.11|2861.61|25
1734269910000|2024-12-15 13:38:30|2873.83|2862.33|2876.53|2865.03|2876.78|2865.28|2873.47|2861.97|29
1734269920000|2024-12-15 13:38:40|2876.52|2865.02|2874.76|2863.26|2876.98|2865.48|2874.76|2863.26|39
1734269930000|2024-12-15 13:38:50|2874.81|2863.31|2873.48|2861.98|2874.81|2863.31|2872.49|2860.99|32
1734269940000|2024-12-15 13:39:00|2873.43|2861.93|2877.1|2865.6|2877.1|2865.6|2873.22|2861.72|37
1734269950000|2024-12-15 13:39:10|2877.07|2865.57|2877.3|2865.8|2878.32|2866.82|2876.69|2865.19|39
1734269960000|2024-12-15 13:39:20|2876.78|2865.28|2875.6|2864.1|2877.21|2865.71|2875.44|2863.94|33
1734269970000|2024-12-15 13:39:30|2875.64|2864.14|2873.69|2862.19|2875.64|2864.14|2873.69|2862.19|31
1734269980000|2024-12-15 13:39:40|2873.66|2862.16|2876.88|2865.38|2876.88|2865.38|2873.66|2862.16|36
1734269990000|2024-12-15 13:39:50|2877.1|2865.6|2876.45|2864.95|2878.19|2866.69|2875.7|2864.2|39
1734270000000|2024-12-15 13:40:00|2876.43|2864.93|2876.1|2864.6|2876.58|2865.08|2875.25|2863.75|32
1734270010000|2024-12-15 13:40:10|2876.12|2864.62|2877.89|2866.39|2878.22|2866.72|2875.76|2864.26|32
1734270020000|2024-12-15 13:40:20|2877.84|2866.34|2879.89|2868.39|2879.89|2868.39|2877.16|2865.66|35
1734270030000|2024-12-15 13:40:30|2879.88|2868.38|2879.49|2867.99|2880.31|2868.81|2879.49|2867.99|36
1734270040000|2024-12-15 13:40:40|2879.48|2867.98|2878.91|2867.41|2879.61|2868.11|2878.51|2867.01|37
1734270050000|2024-12-15 13:40:50|2878.93|2867.43|2880.08|2868.58|2880.38|2868.88|2878.22|2866.72|37
1734270060000|2024-12-15 13:41:00|2880.09|2868.59|2879.62|2868.12|2880.33|2868.83|2879.01|2867.51|36
1734270070000|2024-12-15 13:41:10|2879.59|2868.09|2879.2|2867.7|2880.45|2868.95|2879.05|2867.55|29
1734270080000|2024-12-15 13:41:20|2879.19|2867.69|2880.13|2868.63|2880.13|2868.63|2879.08|2867.58|27
1734270090000|2024-12-15 13:41:30|2880.06|2868.56|2879.66|2868.16|2880.19|2868.69|2878.75|2867.25|28
1734270100000|2024-12-15 13:41:40|2879.83|2868.33|2880.66|2869.16|2881.22|2869.72|2879.76|2868.26|23
1734270110000|2024-12-15 13:41:50|2880.52|2869.02|2880.49|2868.99|2880.65|2869.15|2879.54|2868.04|32
1734270120000|2024-12-15 13:42:00|2880.58|2869.08|2881.34|2869.84|2881.34|2869.84|2880.33|2868.83|23
1734270130000|2024-12-15 13:42:10|2881.48|2869.98|2882.75|2871.25|2883.27|2871.77|2881.35|2869.85|28
1734270140000|2024-12-15 13:42:20|2882.6|2871.1|2883.17|2871.67|2883.29|2871.79|2882.6|2871.1|30
1734270150000|2024-12-15 13:42:30|2883.16|2871.66|2882.73|2871.23|2883.17|2871.67|2882.51|2871.01|17
1734270160000|2024-12-15 13:42:40|2882.77|2871.27|2881.36|2869.86|2882.77|2871.27|2880.4|2868.9|35
1734270170000|2024-12-15 13:42:50|2881.18|2869.68|2879.26|2867.76|2881.58|2870.08|2879.18|2867.68|34
1734270180000|2024-12-15 13:43:00|2879.23|2867.73|2876.47|2864.97|2879.43|2867.93|2876.41|2864.91|35
1734270190000|2024-12-15 13:43:10|2876.49|2864.99|2875.32|2863.82|2876.64|2865.14|2875.32|2863.82|28
1734270200000|2024-12-15 13:43:20|2874.65|2863.15|2875.74|2864.24|2875.87|2864.37|2874.48|2862.98|28
1734270210000|2024-12-15 13:43:30|2875.42|2863.92|2874.36|2862.86|2875.59|2864.09|2873.69|2862.19|33
1734270220000|2024-12-15 13:43:40|2874.89|2863.39|2874.91|2863.41|2875.33|2863.83|2874.22|2862.72|31
1734270230000|2024-12-15 13:43:50|2874.92|2863.42|2873.7|2862.2|2875.16|2863.66|2873.7|2862.2|33
1734270240000|2024-12-15 13:44:00|2873.69|2862.19|2875.03|2863.53|2875.03|2863.53|2873.62|2862.12|33
1734270250000|2024-12-15 13:44:10|2875.02|2863.52|2876.35|2864.85|2876.54|2865.04|2874.93|2863.43|34
1734270260000|2024-12-15 13:44:20|2876.34|2864.84|2877.08|2865.58|2877.76|2866.26|2876.22|2864.72|33
1734270270000|2024-12-15 13:44:30|2877.11|2865.61|2875.71|2864.21|2877.15|2865.65|2875.71|2864.21|29
1734270280000|2024-12-15 13:44:40|2875.63|2864.13|2876.84|2865.34|2876.84|2865.34|2875.14|2863.64|24
1734270290000|2024-12-15 13:44:50|2876.8|2865.3|2877.12|2865.62|2877.76|2866.26|2876.8|2865.3|20
1734270300000|2024-12-15 13:45:00|2877.18|2865.68|2875.73|2864.23|2877.6|2866.1|2875.34|2863.84|34
1734270310000|2024-12-15 13:45:10|2875.75|2864.25|2875.11|2863.61|2875.92|2864.42|2874.94|2863.44|37
1734270320000|2024-12-15 13:45:20|2875.24|2863.74|2875.77|2864.27|2876.15|2864.65|2875.06|2863.56|35
1734270330000|2024-12-15 13:45:30|2876.25|2864.75|2874.29|2862.79|2876.25|2864.75|2874.2|2862.7|26
1734270340000|2024-12-15 13:45:40|2874.33|2862.83|2874.53|2863.03|2874.53|2863.03|2873.15|2861.65|31
1734270350000|2024-12-15 13:45:50|2874.73|2863.23|2874.52|2863.02|2875.23|2863.73|2873.96|2862.46|38
1734270360000|2024-12-15 13:46:00|2874.31|2862.81|2874.69|2863.19|2874.69|2863.19|2873.42|2861.92|31
1734270370000|2024-12-15 13:46:10|2874.7|2863.2|2875.83|2864.33|2876|2864.5|2874.55|2863.05|25
1734270380000|2024-12-15 13:46:20|2875.4|2863.9|2878.1|2866.6|2878.13|2866.63|2875.11|2863.61|31
1734270390000|2024-12-15 13:46:30|2878.04|2866.54|2878.38|2866.88|2878.71|2867.21|2877.58|2866.08|35
1734270400000|2024-12-15 13:46:40|2878.42|2866.92|2878.26|2866.76|2878.62|2867.12|2876.92|2865.42|35
1734270410000|2024-12-15 13:46:50|2878.24|2866.74|2876.67|2865.17|2878.59|2867.09|2876.58|2865.08|34
1734270420000|2024-12-15 13:47:00|2876.68|2865.18|2876.23|2864.73|2876.69|2865.19|2875.92|2864.42|31
1734270430000|2024-12-15 13:47:10|2876.24|2864.74|2874.02|2862.52|2876.29|2864.79|2873.04|2861.54|36
1734270440000|2024-12-15 13:47:20|2873.67|2862.17|2873.57|2862.07|2873.78|2862.28|2873.13|2861.63|29
1734270450000|2024-12-15 13:47:30|2874.12|2862.62|2875.66|2864.16|2875.66|2864.16|2874.12|2862.62|34
1734270460000|2024-12-15 13:47:40|2875.64|2864.14|2876.69|2865.19|2876.97|2865.47|2875.64|2864.14|34
1734270470000|2024-12-15 13:47:50|2876.67|2865.17|2874.53|2863.03|2876.69|2865.19|2874.42|2862.92|25
1734270480000|2024-12-15 13:48:00|2874.5|2863|2874.69|2863.19|2875.31|2863.81|2874.5|2863|30
1734270490000|2024-12-15 13:48:10|2874.8|2863.3|2874.51|2863.01|2875.28|2863.78|2874.36|2862.86|34
1734270500000|2024-12-15 13:48:20|2874.65|2863.15|2874.44|2862.94|2874.71|2863.21|2874.36|2862.86|30
1734270510000|2024-12-15 13:48:30|2874.35|2862.85|2873.89|2862.39|2874.35|2862.85|2873.11|2861.61|32
1734270520000|2024-12-15 13:48:40|2873.87|2862.37|2873.97|2862.47|2874.19|2862.69|2873.81|2862.31|29
1734270530000|2024-12-15 13:48:50|2874.12|2862.62|2875.02|2863.52|2875.02|2863.52|2873|2861.5|39
1734270540000|2024-12-15 13:49:00|2874.86|2863.36|2876.05|2864.55|2877.08|2865.58|2874.86|2863.36|38
1734270550000|2024-12-15 13:49:10|2875.48|2863.98|2878.85|2867.35|2878.9|2867.4|2875.48|2863.98|37
1734270560000|2024-12-15 13:49:20|2878.88|2867.38|2879.58|2868.08|2880.14|2868.64|2878.75|2867.25|33
1734270570000|2024-12-15 13:49:30|2880.02|2868.52|2883.57|2872.07|2883.57|2872.07|2879.99|2868.49|33
1734270580000|2024-12-15 13:49:40|2884.13|2872.63|2884.83|2873.33|2884.89|2873.39|2884.13|2872.63|31
1734270590000|2024-12-15 13:49:50|2883.85|2872.35|2880.51|2869.01|2883.85|2872.35|2878.56|2867.06|33
1734270600000|2024-12-15 13:50:00|2880.53|2869.03|2878.87|2867.37|2881.03|2869.53|2878.87|2867.37|33
1734270610000|2024-12-15 13:50:10|2879.04|2867.54|2881.15|2869.65|2881.18|2869.68|2879.04|2867.54|36
1734270620000|2024-12-15 13:50:20|2881.29|2869.79|2884.52|2873.02|2884.96|2873.46|2881.29|2869.79|35
1734270630000|2024-12-15 13:50:30|2884.55|2873.05|2883.38|2871.88|2884.62|2873.12|2883.38|2871.88|36
1734270640000|2024-12-15 13:50:40|2883.48|2871.98|2884.41|2872.91|2884.5|2873|2883.4|2871.9|34
1734270650000|2024-12-15 13:50:50|2885.23|2873.73|2885.06|2873.56|2885.23|2873.73|2884.32|2872.82|34
1734270660000|2024-12-15 13:51:00|2885.99|2874.49|2883.5|2872|2886.38|2874.88|2883.5|2872|35
1734270670000|2024-12-15 13:51:10|2883.65|2872.15|2882.99|2871.49|2883.65|2872.15|2882.01|2870.51|36
1734270680000|2024-12-15 13:51:20|2883.14|2871.64|2884.89|2873.39|2885.01|2873.51|2883.14|2871.64|33
1734270690000|2024-12-15 13:51:30|2884.77|2873.27|2884.88|2873.38|2885.17|2873.67|2884.34|2872.84|37
1734270700000|2024-12-15 13:51:40|2885.1|2873.6|2876.92|2865.42|2885.47|2873.97|2876.92|2865.42|38
1734270710000|2024-12-15 13:51:50|2877.08|2865.58|2875.17|2863.67|2877.08|2865.58|2875.1|2863.6|32
1734270720000|2024-12-15 13:52:00|2875.14|2863.64|2872.5|2861|2875.23|2863.73|2872.12|2860.62|34
1734270730000|2024-12-15 13:52:10|2872.48|2860.98|2870.08|2858.58|2872.65|2861.15|2869.94|2858.44|37
1734270740000|2024-12-15 13:52:20|2870.12|2858.62|2871.64|2860.14|2873.03|2861.53|2869.75|2858.25|35
1734270750000|2024-12-15 13:52:30|2871.59|2860.09|2871.66|2860.16|2872.3|2860.8|2869.51|2858.01|36
1734270760000|2024-12-15 13:52:40|2871.99|2860.49|2872.46|2860.96|2873.44|2861.94|2871.99|2860.49|38
1734270770000|2024-12-15 13:52:50|2872.59|2861.09|2871.99|2860.49|2872.63|2861.13|2871.52|2860.02|32
1734270780000|2024-12-15 13:53:00|2872.01|2860.51|2873.28|2861.78|2873.41|2861.91|2872.01|2860.51|34
1734270790000|2024-12-15 13:53:10|2873.24|2861.74|2873.43|2861.93|2875.31|2863.81|2873.19|2861.69|37
1734270800000|2024-12-15 13:53:20|2873.59|2862.09|2872.92|2861.42|2873.59|2862.09|2871.78|2860.28|36
1734270810000|2024-12-15 13:53:30|2873.12|2861.62|2872.94|2861.44|2873.12|2861.62|2872.38|2860.88|37
1734270820000|2024-12-15 13:53:40|2872.93|2861.43|2874.72|2863.22|2875.62|2864.12|2872.93|2861.43|35
1734270830000|2024-12-15 13:53:50|2874.74|2863.24|2874.31|2862.81|2874.91|2863.41|2873.89|2862.39|35
1734270840000|2024-12-15 13:54:00|2874.32|2862.82|2876.13|2864.63|2876.65|2865.15|2874.32|2862.82|33
1734270850000|2024-12-15 13:54:10|2876.26|2864.76|2874.6|2863.1|2876.26|2864.76|2874.38|2862.88|34
1734270860000|2024-12-15 13:54:20|2874.52|2863.02|2872.18|2860.68|2874.6|2863.1|2872.18|2860.68|30
1734270870000|2024-12-15 13:54:30|2872.09|2860.59|2873.82|2862.32|2873.82|2862.32|2872.09|2860.59|26
1734270880000|2024-12-15 13:54:40|2873.74|2862.24|2873.55|2862.05|2875.11|2863.61|2873.49|2861.99|31
1734270890000|2024-12-15 13:54:50|2873.49|2861.99|2870.31|2858.81|2873.69|2862.19|2870.24|2858.74|30
1734270900000|2024-12-15 13:55:00|2870.5|2859|2870.07|2858.57|2870.82|2859.32|2869.97|2858.47|35
1734270910000|2024-12-15 13:55:10|2869.61|2858.11|2869.08|2857.58|2870.04|2858.54|2868.94|2857.44|34
1734270920000|2024-12-15 13:55:20|2868.86|2857.36|2867.54|2856.04|2869.07|2857.57|2867.42|2855.92|35
1734270930000|2024-12-15 13:55:30|2867.47|2855.97|2865.36|2853.86|2867.5|2856|2864.94|2853.44|38
1734270940000|2024-12-15 13:55:40|2865.52|2854.02|2866.34|2854.84|2866.34|2854.84|2865.26|2853.76|33
1734270950000|2024-12-15 13:55:50|2866.33|2854.83|2868.98|2857.48|2869.06|2857.56|2866.33|2854.83|37
1734270960000|2024-12-15 13:56:00|2868.97|2857.47|2870.78|2859.28|2871.45|2859.95|2868.91|2857.41|39
1734270970000|2024-12-15 13:56:10|2870.73|2859.23|2869.7|2858.2|2870.75|2859.25|2869.63|2858.13|39
1734270980000|2024-12-15 13:56:20|2869.77|2858.27|2868.89|2857.39|2870.01|2858.51|2868.87|2857.37|37
1734270990000|2024-12-15 13:56:30|2868.87|2857.37|2867.2|2855.7|2868.99|2857.49|2866.82|2855.32|35
1734271000000|2024-12-15 13:56:40|2867.14|2855.64|2867.68|2856.18|2868.8|2857.3|2867.1|2855.6|39
1734271010000|2024-12-15 13:56:50|2867.6|2856.1|2868|2856.5|2868.1|2856.6|2866.84|2855.34|34
1734271020000|2024-12-15 13:57:00|2867.99|2856.49|2869.4|2857.9|2869.86|2858.36|2867.99|2856.49|38
1734271030000|2024-12-15 13:57:10|2869.39|2857.89|2869.92|2858.42|2870.03|2858.53|2869.15|2857.65|37
1734271040000|2024-12-15 13:57:20|2869.7|2858.2|2869.79|2858.29|2869.97|2858.47|2869.14|2857.64|40
1734271050000|2024-12-15 13:57:30|2869.8|2858.3|2869.61|2858.11|2869.86|2858.36|2869.42|2857.92|37
1734271060000|2024-12-15 13:57:40|2869.56|2858.06|2869.45|2857.95|2870.03|2858.53|2869.4|2857.9|32
1734271070000|2024-12-15 13:57:50|2869.26|2857.76|2867.92|2856.42|2869.26|2857.76|2867.82|2856.32|29
1734271080000|2024-12-15 13:58:00|2867.78|2856.28|2868.6|2857.1|2869.35|2857.85|2867.78|2856.28|36
1734271090000|2024-12-15 13:58:10|2868.81|2857.31|2866.06|2854.56|2868.81|2857.31|2866.06|2854.56|36
1734271100000|2024-12-15 13:58:20|2866.16|2854.66|2865.12|2853.62|2866.16|2854.66|2864.88|2853.38|36
1734271110000|2024-12-15 13:58:30|2865.09|2853.59|2866.5|2855|2867.17|2855.67|2865.09|2853.59|39
1734271120000|2024-12-15 13:58:40|2866.55|2855.05|2867.65|2856.15|2867.65|2856.15|2866.44|2854.94|31
1734271130000|2024-12-15 13:58:50|2867.38|2855.88|2867.17|2855.67|2868.49|2856.99|2867.05|2855.55|34
1734271140000|2024-12-15 13:59:00|2867.12|2855.62|2866.36|2854.86|2867.25|2855.75|2866.2|2854.7|31
1734271150000|2024-12-15 13:59:10|2866.41|2854.91|2864.99|2853.49|2866.42|2854.92|2864.94|2853.44|36
1734271160000|2024-12-15 13:59:20|2864.98|2853.48|2861.17|2849.67|2864.98|2853.48|2861.12|2849.62|35
1734271170000|2024-12-15 13:59:30|2861.22|2849.72|2860.28|2848.78|2861.47|2849.97|2860.28|2848.78|34
1734271180000|2024-12-15 13:59:40|2860.24|2848.74|2859.72|2848.22|2860.24|2848.74|2858.63|2847.13|37
1734271190000|2024-12-15 13:59:50|2859.67|2848.17|2859.65|2848.15|2859.79|2848.29|2859.47|2847.97|38
1734271200000|2024-12-15 14:00:00|2859.56|2848.06|2861.93|2850.43|2862.34|2850.84|2859.51|2848.01|39
1734271210000|2024-12-15 14:00:10|2861.91|2850.41|2862.4|2850.9|2862.66|2851.16|2861.41|2849.91|36
1734271220000|2024-12-15 14:00:20|2862.34|2850.84|2865.11|2853.61|2865.42|2853.92|2862.34|2850.84|37
1734271230000|2024-12-15 14:00:30|2865.19|2853.69|2867.56|2856.06|2867.71|2856.21|2865.04|2853.54|34
1734271240000|2024-12-15 14:00:40|2867.44|2855.94|2868.59|2857.09|2868.84|2857.34|2866.57|2855.07|40
1734271250000|2024-12-15 14:00:50|2868.63|2857.13|2870.76|2859.26|2870.78|2859.28|2868.31|2856.81|34
1734271260000|2024-12-15 14:01:00|2871.05|2859.55|2870.79|2859.29|2872.4|2860.9|2870.13|2858.63|34
1734271270000|2024-12-15 14:01:10|2870.8|2859.3|2873.24|2861.74|2873.24|2861.74|2870.71|2859.21|33
1734271280000|2024-12-15 14:01:20|2873.12|2861.62|2872.89|2861.39|2873.24|2861.74|2871.52|2860.02|39
1734271290000|2024-12-15 14:01:30|2872.88|2861.38|2872.44|2860.94|2873.93|2862.43|2872.19|2860.69|38
1734271300000|2024-12-15 14:01:40|2872.57|2861.07|2876.51|2865.01|2876.91|2865.41|2872.57|2861.07|34
1734271310000|2024-12-15 14:01:50|2876.2|2864.7|2877.52|2866.02|2877.62|2866.12|2876.12|2864.62|34
1734271320000|2024-12-15 14:02:00|2877.47|2865.97|2880.45|2868.95|2880.45|2868.95|2876.73|2865.23|40
1734271330000|2024-12-15 14:02:10|2880.23|2868.73|2879.78|2868.28|2880.23|2868.73|2878.47|2866.97|38
1734271340000|2024-12-15 14:02:20|2879.82|2868.32|2878.03|2866.53|2880.03|2868.53|2877.48|2865.98|38
1734271350000|2024-12-15 14:02:30|2878.23|2866.73|2879.14|2867.64|2879.57|2868.07|2878.18|2866.68|36
1734271360000|2024-12-15 14:02:40|2879.05|2867.55|2879.03|2867.53|2879.59|2868.09|2878.27|2866.77|36
1734271370000|2024-12-15 14:02:50|2879.05|2867.55|2876.82|2865.32|2879.05|2867.55|2876.38|2864.88|36
1734271380000|2024-12-15 14:03:00|2876.99|2865.49|2879.36|2867.86|2879.47|2867.97|2876.99|2865.49|37
1734271390000|2024-12-15 14:03:10|2879.35|2867.85|2880.39|2868.89|2880.71|2869.21|2879.35|2867.85|37
1734271400000|2024-12-15 14:03:20|2880.28|2868.78|2877.66|2866.16|2880.31|2868.81|2877.66|2866.16|40
1734271410000|2024-12-15 14:03:30|2877.54|2866.04|2880.72|2869.22|2880.78|2869.28|2877.54|2866.04|38
1734271420000|2024-12-15 14:03:40|2880.81|2869.31|2880.13|2868.63|2880.81|2869.31|2879.74|2868.24|32
1734271430000|2024-12-15 14:03:50|2880.04|2868.54|2879.8|2868.3|2880.04|2868.54|2879.2|2867.7|30
1734271440000|2024-12-15 14:04:00|2879.76|2868.26|2882.59|2871.09|2882.84|2871.34|2879.73|2868.23|40
1734271450000|2024-12-15 14:04:10|2882.2|2870.7|2882.8|2871.3|2883.14|2871.64|2881.58|2870.08|27
1734271460000|2024-12-15 14:04:20|2882.59|2871.09|2881.34|2869.84|2883.67|2872.17|2881.15|2869.65|33
1734271470000|2024-12-15 14:04:30|2881.18|2869.68|2881.14|2869.64|2881.3|2869.8|2880.69|2869.19|30
1734271480000|2024-12-15 14:04:40|2881.15|2869.65|2877.98|2866.48|2881.33|2869.83|2877.98|2866.48|30
1734271490000|2024-12-15 14:04:50|2877.96|2866.46|2880.13|2868.63|2880.13|2868.63|2877.8|2866.3|36
1734271500000|2024-12-15 14:05:00|2880.16|2868.66|2883.14|2871.64|2883.14|2871.64|2880.16|2868.66|37
1734271510000|2024-12-15 14:05:10|2883.1|2871.6|2883.77|2872.27|2884.93|2873.43|2883.1|2871.6|37
1734271520000|2024-12-15 14:05:20|2883.59|2872.09|2883.51|2872.01|2883.77|2872.27|2881.64|2870.14|38
1734271530000|2024-12-15 14:05:30|2883.48|2871.98|2881.57|2870.07|2885.18|2873.68|2881.57|2870.07|38
1734271540000|2024-12-15 14:05:40|2881.88|2870.38|2883.7|2872.2|2883.88|2872.38|2881.88|2870.38|37
1734271550000|2024-12-15 14:05:50|2883.69|2872.19|2885.27|2873.77|2885.34|2873.84|2883.69|2872.19|29
1734271560000|2024-12-15 14:06:00|2886.81|2875.31|2885.76|2874.26|2887|2875.5|2885.1|2873.6|36
1734271570000|2024-12-15 14:06:10|2885.84|2874.34|2885.26|2873.76|2885.99|2874.49|2885.12|2873.62|35
1734271580000|2024-12-15 14:06:20|2885.5|2874|2886.61|2875.11|2886.96|2875.46|2885.47|2873.97|31
1734271590000|2024-12-15 14:06:30|2885.72|2874.22|2885.16|2873.66|2885.72|2874.22|2882.95|2871.45|36
1734271600000|2024-12-15 14:06:40|2885.1|2873.6|2885.87|2874.37|2885.95|2874.45|2885.1|2873.6|32
1734271610000|2024-12-15 14:06:50|2885.85|2874.35|2886.97|2875.47|2887.65|2876.15|2885.46|2873.96|39
1734271620000|2024-12-15 14:07:00|2886.14|2874.64|2889.4|2877.9|2889.44|2877.94|2885.85|2874.35|36
1734271630000|2024-12-15 14:07:10|2889.8|2878.3|2887.96|2876.46|2889.89|2878.39|2887.69|2876.19|32
1734271640000|2024-12-15 14:07:20|2887.57|2876.07|2889.21|2877.71|2889.21|2877.71|2887.55|2876.05|35
1734271650000|2024-12-15 14:07:30|2889.19|2877.69|2890.07|2878.57|2890.08|2878.58|2889.17|2877.67|21
1734271660000|2024-12-15 14:07:40|2890.08|2878.58|2890.1|2878.6|2890.23|2878.73|2890.01|2878.51|29
1734271670000|2024-12-15 14:07:50|2890|2878.5|2890.03|2878.53|2890.14|2878.64|2889.32|2877.82|30
1734271680000|2024-12-15 14:08:00|2889.77|2878.27|2889.12|2877.62|2889.77|2878.27|2888.91|2877.41|19
1734271690000|2024-12-15 14:08:10|2888.63|2877.13|2889.06|2877.56|2890.96|2879.46|2888.63|2877.13|31
1734271700000|2024-12-15 14:08:20|2887.96|2876.46|2886.96|2875.46|2888.04|2876.54|2886.76|2875.26|29
1734271710000|2024-12-15 14:08:30|2887|2875.5|2886.63|2875.13|2887.85|2876.35|2886.12|2874.62|30
1734271720000|2024-12-15 14:08:40|2886.85|2875.35|2884.87|2873.37|2888.44|2876.94|2884.87|2873.37|34
1734271730000|2024-12-15 14:08:50|2884.51|2873.01|2885.48|2873.98|2885.67|2874.17|2884.35|2872.85|30
1734271740000|2024-12-15 14:09:00|2885.46|2873.96|2884.21|2872.71|2885.64|2874.14|2883.79|2872.29|30
1734271750000|2024-12-15 14:09:10|2884.27|2872.77|2886.73|2875.23|2886.79|2875.29|2884.27|2872.77|36
1734271760000|2024-12-15 14:09:20|2886.71|2875.21|2887.08|2875.58|2887.08|2875.58|2886.39|2874.89|24
1734271770000|2024-12-15 14:09:30|2887.12|2875.62|2882.95|2871.45|2887.12|2875.62|2882.79|2871.29|34
1734271780000|2024-12-15 14:09:40|2883.46|2871.96|2883.55|2872.05|2884.08|2872.58|2883.1|2871.6|33
1734271790000|2024-12-15 14:09:50|2883.73|2872.23|2883.11|2871.61|2883.96|2872.46|2882.58|2871.08|28
1734271800000|2024-12-15 14:10:00|2883.1|2871.6|2883.1|2871.6|2884|2872.5|2882.5|2871|36
1734271810000|2024-12-15 14:10:10|2883.09|2871.59|2883.07|2871.57|2883.09|2871.59|2882.89|2871.39|19
1734271820000|2024-12-15 14:10:20|2883.01|2871.51|2885.22|2873.72|2885.22|2873.72|2882.83|2871.33|29
1734271830000|2024-12-15 14:10:30|2885.19|2873.69|2883.4|2871.9|2885.19|2873.69|2883.19|2871.69|30
1734271840000|2024-12-15 14:10:40|2883.88|2872.38|2885.44|2873.94|2885.44|2873.94|2883.88|2872.38|34
1734271850000|2024-12-15 14:10:50|2885.22|2873.72|2884.86|2873.36|2885.22|2873.72|2884.86|2873.36|28
1734271860000|2024-12-15 14:11:00|2884.48|2872.98|2885.26|2873.76|2885.38|2873.88|2884.02|2872.52|31
1734271870000|2024-12-15 14:11:10|2885.15|2873.65|2885.04|2873.54|2885.89|2874.39|2885.03|2873.53|29
1734271880000|2024-12-15 14:11:20|2885.21|2873.71|2886.04|2874.54|2886.04|2874.54|2884.98|2873.48|23
1734271890000|2024-12-15 14:11:30|2886.06|2874.56|2888.12|2876.62|2888.12|2876.62|2886.02|2874.52|31
1734271900000|2024-12-15 14:11:40|2888.06|2876.56|2887.99|2876.49|2888.1|2876.6|2887.91|2876.41|22
1734271910000|2024-12-15 14:11:50|2887.98|2876.48|2885.79|2874.29|2888.07|2876.57|2885.79|2874.29|30
1734271920000|2024-12-15 14:12:00|2885.8|2874.3|2887.42|2875.92|2887.68|2876.18|2885.8|2874.3|37
1734271930000|2024-12-15 14:12:10|2887.49|2875.99|2888.08|2876.58|2888.22|2876.72|2887.49|2875.99|33
1734271940000|2024-12-15 14:12:20|2887.94|2876.44|2888.66|2877.16|2888.66|2877.16|2887.84|2876.34|33
1734271950000|2024-12-15 14:12:30|2888.63|2877.13|2890.41|2878.91|2890.41|2878.91|2888.51|2877.01|23
1734271960000|2024-12-15 14:12:40|2890.4|2878.9|2889.7|2878.2|2890.88|2879.38|2889.7|2878.2|32
1734271970000|2024-12-15 14:12:50|2889.73|2878.23|2888.85|2877.35|2889.73|2878.23|2888.1|2876.6|28
1734271980000|2024-12-15 14:13:00|2888.83|2877.33|2889.36|2877.86|2889.77|2878.27|2888.83|2877.33|33
1734271990000|2024-12-15 14:13:10|2889.55|2878.05|2889.61|2878.11|2889.61|2878.11|2888.12|2876.62|36
1734272000000|2024-12-15 14:13:20|2889.64|2878.14|2889.94|2878.44|2889.94|2878.44|2889.37|2877.87|16
1734272010000|2024-12-15 14:13:30|2889.97|2878.47|2889.68|2878.18|2890.22|2878.72|2889.09|2877.59|31
1734272020000|2024-12-15 14:13:40|2889.78|2878.28|2885.65|2874.15|2889.78|2878.28|2885.65|2874.15|32
1734272030000|2024-12-15 14:13:50|2885.62|2874.12|2888.8|2877.3|2888.97|2877.47|2885.57|2874.07|34
1734272040000|2024-12-15 14:14:00|2888.62|2877.12|2889.97|2878.47|2890.18|2878.68|2888.62|2877.12|34
1734272050000|2024-12-15 14:14:10|2889.78|2878.28|2889.73|2878.23|2890.09|2878.59|2888.51|2877.01|37
1734272060000|2024-12-15 14:14:20|2889.54|2878.04|2889.28|2877.78|2889.79|2878.29|2889.11|2877.61|35
1734272070000|2024-12-15 14:14:30|2889.17|2877.67|2889.49|2877.99|2889.53|2878.03|2889.17|2877.67|24
1734272080000|2024-12-15 14:14:40|2889.67|2878.17|2889.02|2877.52|2889.67|2878.17|2888.08|2876.58|34
1734272090000|2024-12-15 14:14:50|2888.99|2877.49|2886.85|2875.35|2888.99|2877.49|2886.69|2875.19|31
1734272100000|2024-12-15 14:15:00|2886.9|2875.4|2886.2|2874.7|2887.04|2875.54|2885.79|2874.29|28
1734272110000|2024-12-15 14:15:10|2885.78|2874.28|2884.62|2873.12|2885.87|2874.37|2883.76|2872.26|37
1734272120000|2024-12-15 14:15:20|2884.77|2873.27|2883.97|2872.47|2884.77|2873.27|2883.02|2871.52|35
1734272130000|2024-12-15 14:15:30|2883.83|2872.33|2884.73|2873.23|2884.92|2873.42|2883.81|2872.31|36
1734272140000|2024-12-15 14:15:40|2884.72|2873.22|2885.8|2874.3|2885.8|2874.3|2884.08|2872.58|37
1734272150000|2024-12-15 14:15:50|2885.3|2873.8|2885.02|2873.52|2885.3|2873.8|2883.62|2872.12|33
1734272160000|2024-12-15 14:16:00|2885.17|2873.67|2886.07|2874.57|2886.09|2874.59|2885.1|2873.6|34
1734272170000|2024-12-15 14:16:10|2886.2|2874.7|2884.73|2873.23|2886.2|2874.7|2884|2872.5|32
1734272180000|2024-12-15 14:16:20|2884.82|2873.32|2884.07|2872.57|2885.14|2873.64|2883.3|2871.8|38
1734272190000|2024-12-15 14:16:30|2884.09|2872.59|2885.04|2873.54|2885.05|2873.55|2884.03|2872.53|35
1734272200000|2024-12-15 14:16:40|2885.05|2873.55|2886.38|2874.88|2886.83|2875.33|2884.78|2873.28|36
1734272210000|2024-12-15 14:16:50|2886.37|2874.87|2887.02|2875.52|2887.18|2875.68|2886.37|2874.87|35
1734272220000|2024-12-15 14:17:00|2886.99|2875.49|2888.92|2877.42|2888.92|2877.42|2886.75|2875.25|36
1734272230000|2024-12-15 14:17:10|2888.95|2877.45|2889.53|2878.03|2890.09|2878.59|2888.95|2877.45|32
1734272240000|2024-12-15 14:17:20|2889.57|2878.07|2888.22|2876.72|2889.68|2878.18|2888.16|2876.66|36
1734272250000|2024-12-15 14:17:30|2888.19|2876.69|2886.83|2875.33|2888.83|2877.33|2886.74|2875.24|39
1734272260000|2024-12-15 14:17:40|2886.98|2875.48|2888.08|2876.58|2888.33|2876.83|2886.91|2875.41|38
1734272270000|2024-12-15 14:17:50|2888.12|2876.62|2887.23|2875.73|2888.18|2876.68|2887.23|2875.73|33
1734272280000|2024-12-15 14:18:00|2887.24|2875.74|2888.19|2876.69|2888.28|2876.78|2887.23|2875.73|35
1734272290000|2024-12-15 14:18:10|2888.22|2876.72|2889.76|2878.26|2890.11|2878.61|2888.22|2876.72|35
1734272300000|2024-12-15 14:18:20|2889.82|2878.32|2892.86|2881.36|2892.9|2881.4|2889.77|2878.27|37
1734272310000|2024-12-15 14:18:30|2892.78|2881.28|2890.9|2879.4|2892.78|2881.28|2890.1|2878.6|37
1734272320000|2024-12-15 14:18:40|2890.86|2879.36|2891.15|2879.65|2891.24|2879.74|2890.86|2879.36|33
1734272330000|2024-12-15 14:18:50|2891.2|2879.7|2891.62|2880.12|2893.07|2881.57|2891.2|2879.7|37
1734272340000|2024-12-15 14:19:00|2891.66|2880.16|2892.59|2881.09|2892.69|2881.19|2890.89|2879.39|38
1734272350000|2024-12-15 14:19:10|2892.42|2880.92|2893.82|2882.32|2894.13|2882.63|2892.3|2880.8|35
1734272360000|2024-12-15 14:19:20|2893.83|2882.33|2893.87|2882.37|2894.15|2882.65|2893.67|2882.17|35
1734272370000|2024-12-15 14:19:30|2893.96|2882.46|2893.69|2882.19|2894.11|2882.61|2893.07|2881.57|28
1734272380000|2024-12-15 14:19:40|2893.6|2882.1|2893.98|2882.48|2894.17|2882.67|2893.18|2881.68|31
1734272390000|2024-12-15 14:19:50|2893.9|2882.4|2893.75|2882.25|2893.99|2882.49|2893.24|2881.74|32
1734272400000|2024-12-15 14:20:00|2893.77|2882.27|2890.56|2879.06|2893.77|2882.27|2890.56|2879.06|34
1734272410000|2024-12-15 14:20:10|2890.46|2878.96|2891.18|2879.68|2891.44|2879.94|2888.13|2876.63|38
1734272420000|2024-12-15 14:20:20|2891.08|2879.58|2892.15|2880.65|2892.84|2881.34|2891.07|2879.57|33
1734272430000|2024-12-15 14:20:30|2892.04|2880.54|2892.19|2880.69|2892.22|2880.72|2892.04|2880.54|29
1734272440000|2024-12-15 14:20:40|2892.15|2880.65|2890.09|2878.59|2892.21|2880.71|2890.09|2878.59|22
1734272450000|2024-12-15 14:20:50|2890.13|2878.63|2884.39|2872.89|2890.17|2878.67|2884.33|2872.83|33
1734272460000|2024-12-15 14:21:00|2884.32|2872.82|2884.08|2872.58|2885.36|2873.86|2884.06|2872.56|34
1734272470000|2024-12-15 14:21:10|2884.07|2872.57|2883.24|2871.74|2884.25|2872.75|2883.19|2871.69|31
1734272480000|2024-12-15 14:21:20|2883.17|2871.67|2884.95|2873.45|2884.99|2873.49|2882.9|2871.4|29
1734272490000|2024-12-15 14:21:30|2884.88|2873.38|2884.68|2873.18|2885.21|2873.71|2884.64|2873.14|35
1734272500000|2024-12-15 14:21:40|2884.54|2873.04|2889.08|2877.58|2889.14|2877.64|2884.23|2872.73|34
1734272510000|2024-12-15 14:21:50|2889.05|2877.55|2889.15|2877.65|2890.13|2878.63|2888.78|2877.28|38
1734272520000|2024-12-15 14:22:00|2889.08|2877.58|2893.29|2881.79|2893.29|2881.79|2889.08|2877.58|37
1734272530000|2024-12-15 14:22:10|2893.05|2881.55|2893.04|2881.54|2893.26|2881.76|2892.33|2880.83|34
1734272540000|2024-12-15 14:22:20|2893.13|2881.63|2893.08|2881.58|2893.13|2881.63|2892.52|2881.02|34
1734272550000|2024-12-15 14:22:30|2893.07|2881.57|2895.21|2883.71|2896.34|2884.84|2893.06|2881.56|34
1734272560000|2024-12-15 14:22:40|2895.1|2883.6|2896.11|2884.61|2896.12|2884.62|2895.1|2883.6|29
1734272570000|2024-12-15 14:22:50|2896.12|2884.62|2898.12|2886.62|2898.56|2887.06|2896.12|2884.62|34
1734272580000|2024-12-15 14:23:00|2898.1|2886.6|2897.35|2885.85|2898.1|2886.6|2896.54|2885.04|37
1734272590000|2024-12-15 14:23:10|2897.28|2885.78|2898.02|2886.52|2898.13|2886.63|2897.28|2885.78|26
1734272600000|2024-12-15 14:23:20|2898.03|2886.53|2896.24|2884.74|2898.11|2886.61|2896.15|2884.65|28
1734272610000|2024-12-15 14:23:30|2896.27|2884.77|2896.16|2884.66|2896.43|2884.93|2896.16|2884.66|15
1734272620000|2024-12-15 14:23:40|2896.12|2884.62|2893.74|2882.24|2896.33|2884.83|2893.74|2882.24|25
1734272630000|2024-12-15 14:23:50|2893.93|2882.43|2894.31|2882.81|2894.38|2882.88|2893.93|2882.43|27
1734272640000|2024-12-15 14:24:00|2894.3|2882.8|2897.33|2885.83|2897.33|2885.83|2894.3|2882.8|31
1734272650000|2024-12-15 14:24:10|2897.45|2885.95|2895.61|2884.11|2897.96|2886.46|2895.39|2883.89|37
1734272660000|2024-12-15 14:24:20|2895.62|2884.12|2896.61|2885.11|2896.92|2885.42|2895.44|2883.94|33
1734272670000|2024-12-15 14:24:30|2896.63|2885.13|2896.92|2885.42|2897.25|2885.75|2895.98|2884.48|35
1734272680000|2024-12-15 14:24:40|2896.96|2885.46|2896.04|2884.54|2897.02|2885.52|2895.87|2884.37|34
1734272690000|2024-12-15 14:24:50|2895.96|2884.46|2897.2|2885.7|2897.9|2886.4|2895.96|2884.46|36
1734272700000|2024-12-15 14:25:00|2897.19|2885.69|2896.39|2884.89|2897.19|2885.69|2896.39|2884.89|30
1734272710000|2024-12-15 14:25:10|2896.02|2884.52|2897.85|2886.35|2897.92|2886.42|2895.95|2884.45|34
1734272720000|2024-12-15 14:25:20|2897.84|2886.34|2897.82|2886.32|2897.9|2886.4|2896.71|2885.21|39
1734272730000|2024-12-15 14:25:30|2898.05|2886.55|2898.78|2887.28|2899.24|2887.74|2897.99|2886.49|31
1734272740000|2024-12-15 14:25:40|2898.47|2886.97|2899.99|2888.49|2900.12|2888.62|2898.2|2886.7|32
1734272750000|2024-12-15 14:25:50|2900|2888.5|2899.93|2888.43|2900.42|2888.92|2899.63|2888.13|32
1734272760000|2024-12-15 14:26:00|2900.01|2888.51|2899.69|2888.19|2900.01|2888.51|2899.07|2887.57|28
1734272770000|2024-12-15 14:26:10|2899.7|2888.2|2898.94|2887.44|2899.7|2888.2|2898.33|2886.83|33
1734272780000|2024-12-15 14:26:20|2898.93|2887.43|2898.9|2887.4|2899.08|2887.58|2898.22|2886.72|31
1734272790000|2024-12-15 14:26:30|2898.82|2887.32|2896.52|2885.02|2898.86|2887.36|2896.52|2885.02|32
1734272800000|2024-12-15 14:26:40|2896.38|2884.88|2899.02|2887.52|2899.02|2887.52|2896.38|2884.88|31
1734272810000|2024-12-15 14:26:50|2899.1|2887.6|2900.23|2888.73|2901.03|2889.53|2899.03|2887.53|30
1734272820000|2024-12-15 14:27:00|2900.22|2888.72|2899.52|2888.02|2900.25|2888.75|2899.12|2887.62|32
1734272830000|2024-12-15 14:27:10|2899.12|2887.62|2899.16|2887.66|2899.68|2888.18|2898.79|2887.29|35
1734272840000|2024-12-15 14:27:20|2899.2|2887.7|2899.06|2887.56|2899.2|2887.7|2898.73|2887.23|31
1734272850000|2024-12-15 14:27:30|2899.04|2887.54|2900.11|2888.61|2900.39|2888.89|2899.03|2887.53|33
1734272860000|2024-12-15 14:27:40|2900.34|2888.84|2904.09|2892.59|2904.13|2892.63|2900.15|2888.65|36
1734272870000|2024-12-15 14:27:50|2904.12|2892.62|2903.06|2891.56|2904.12|2892.62|2902.87|2891.37|36
1734272880000|2024-12-15 14:28:00|2903.07|2891.57|2903.02|2891.52|2903.14|2891.64|2902.03|2890.53|29
1734272890000|2024-12-15 14:28:10|2902.92|2891.42|2902.85|2891.35|2903.06|2891.56|2902.26|2890.76|32
1734272900000|2024-12-15 14:28:20|2902.59|2891.09|2902.58|2891.08|2902.99|2891.49|2901.88|2890.38|20
1734272910000|2024-12-15 14:28:30|2902.4|2890.9|2904.7|2893.2|2904.84|2893.34|2902.4|2890.9|32
1734272920000|2024-12-15 14:28:40|2904.47|2892.97|2903.14|2891.64|2904.47|2892.97|2903.09|2891.59|33
1734272930000|2024-12-15 14:28:50|2903.12|2891.62|2900.29|2888.79|2903.12|2891.62|2900.18|2888.68|35
1734272940000|2024-12-15 14:29:00|2900.31|2888.81|2898.97|2887.47|2900.31|2888.81|2898.1|2886.6|35
1734272950000|2024-12-15 14:29:10|2898.44|2886.94|2897.91|2886.41|2899.16|2887.66|2897.61|2886.11|30
1734272960000|2024-12-15 14:29:20|2897.98|2886.48|2897.83|2886.33|2898.08|2886.58|2897.23|2885.73|31
1734272970000|2024-12-15 14:29:30|2897.82|2886.32|2898.38|2886.88|2898.48|2886.98|2897.82|2886.32|28
1734272980000|2024-12-15 14:29:40|2898.41|2886.91|2898.74|2887.24|2898.98|2887.48|2898.17|2886.67|28
1734272990000|2024-12-15 14:29:50|2898.52|2887.02|2899.15|2887.65|2899.72|2888.22|2898.18|2886.68|32
1734273000000|2024-12-15 14:30:00|2899.32|2887.82|2899.11|2887.61|2900.43|2888.93|2898.97|2887.47|29
1734273010000|2024-12-15 14:30:10|2899.09|2887.59|2899.16|2887.66|2899.29|2887.79|2898.54|2887.04|36
1734273020000|2024-12-15 14:30:20|2899.04|2887.54|2898.19|2886.69|2899.04|2887.54|2898.18|2886.68|37
1734273030000|2024-12-15 14:30:30|2898.17|2886.67|2897.83|2886.33|2898.2|2886.7|2897.11|2885.61|36
1734273040000|2024-12-15 14:30:40|2897.74|2886.24|2898.22|2886.72|2898.71|2887.21|2897.5|2886|36
1734273050000|2024-12-15 14:30:50|2897.92|2886.42|2897.33|2885.83|2898.49|2886.99|2897.12|2885.62|34
1734273060000|2024-12-15 14:31:00|2897.27|2885.77|2897.72|2886.22|2897.9|2886.4|2896.95|2885.45|37
1734273070000|2024-12-15 14:31:10|2897.16|2885.66|2898.26|2886.76|2899.09|2887.59|2897.11|2885.61|36
1734273080000|2024-12-15 14:31:20|2898.02|2886.52|2893.55|2882.05|2898.02|2886.52|2893.55|2882.05|36
1734273090000|2024-12-15 14:31:30|2893.68|2882.18|2894.27|2882.77|2894.83|2883.33|2893.3|2881.8|38
1734273100000|2024-12-15 14:31:40|2894.13|2882.63|2891.95|2880.45|2894.21|2882.71|2891.95|2880.45|32
1734273110000|2024-12-15 14:31:50|2891.85|2880.35|2893.69|2882.19|2893.78|2882.28|2890.03|2878.53|37
1734273120000|2024-12-15 14:32:00|2893.75|2882.25|2892.18|2880.68|2894.33|2882.83|2892.14|2880.64|39
1734273130000|2024-12-15 14:32:10|2892.15|2880.65|2891.07|2879.57|2892.18|2880.68|2890.38|2878.88|35
1734273140000|2024-12-15 14:32:20|2891.09|2879.59|2890.91|2879.41|2892.14|2880.64|2890.91|2879.41|35
1734273150000|2024-12-15 14:32:30|2890.37|2878.87|2890.18|2878.68|2891.14|2879.64|2889.08|2877.58|37
1734273160000|2024-12-15 14:32:40|2890.23|2878.73|2889.27|2877.77|2890.26|2878.76|2889.27|2877.77|31
1734273170000|2024-12-15 14:32:50|2889.37|2877.87|2890.15|2878.65|2890.15|2878.65|2889.07|2877.57|31
1734273180000|2024-12-15 14:33:00|2890.16|2878.66|2893.95|2882.45|2894|2882.5|2890.08|2878.58|30
1734273190000|2024-12-15 14:33:10|2894|2882.5|2894.03|2882.53|2895.02|2883.52|2893.75|2882.25|37
1734273200000|2024-12-15 14:33:20|2894.02|2882.52|2892.11|2880.61|2894.04|2882.54|2891.5|2880|32
1734273210000|2024-12-15 14:33:30|2892.13|2880.63|2892.06|2880.56|2892.6|2881.1|2891.2|2879.7|31
1734273220000|2024-12-15 14:33:40|2892.14|2880.64|2892.9|2881.4|2892.97|2881.47|2892.07|2880.57|26
1734273230000|2024-12-15 14:33:50|2893.09|2881.59|2890|2878.5|2893.12|2881.62|2889.88|2878.38|29
1734273240000|2024-12-15 14:34:00|2890.03|2878.53|2889.99|2878.49|2890.06|2878.56|2888.96|2877.46|30
1734273250000|2024-12-15 14:34:10|2890|2878.5|2889.18|2877.68|2890.1|2878.6|2889.18|2877.68|32
1734273260000|2024-12-15 14:34:20|2889.19|2877.69|2887.26|2875.76|2889.19|2877.69|2887.23|2875.73|26
1734273270000|2024-12-15 14:34:30|2887.25|2875.75|2887.79|2876.29|2888.09|2876.59|2887.17|2875.67|31
1734273280000|2024-12-15 14:34:40|2887.72|2876.22|2888.03|2876.53|2888.19|2876.69|2887.72|2876.22|31
1734273290000|2024-12-15 14:34:50|2887.98|2876.48|2888.21|2876.71|2888.21|2876.71|2887.57|2876.07|27
1734273300000|2024-12-15 14:35:00|2889.41|2877.91|2891.14|2879.64|2891.28|2879.78|2889.41|2877.91|34
1734273310000|2024-12-15 14:35:10|2891.03|2879.53|2891.65|2880.15|2891.83|2880.33|2890.69|2879.19|36
1734273320000|2024-12-15 14:35:20|2891.66|2880.16|2892.06|2880.56|2892.09|2880.59|2890.49|2878.99|32
1734273330000|2024-12-15 14:35:30|2892.08|2880.58|2891.09|2879.59|2892.09|2880.59|2890.74|2879.24|33
1734273340000|2024-12-15 14:35:40|2891.12|2879.62|2890.98|2879.48|2892.9|2881.4|2890.98|2879.48|38
1734273350000|2024-12-15 14:35:50|2890.82|2879.32|2890.77|2879.27|2891.19|2879.69|2890.33|2878.83|35
1734273360000|2024-12-15 14:36:00|2890.8|2879.3|2891.95|2880.45|2891.99|2880.49|2890.8|2879.3|28
1734273370000|2024-12-15 14:36:10|2891.71|2880.21|2892.2|2880.7|2893.16|2881.66|2891.71|2880.21|36
1734273380000|2024-12-15 14:36:20|2892.21|2880.71|2891.79|2880.29|2892.25|2880.75|2891.13|2879.63|36
1734273390000|2024-12-15 14:36:30|2891.75|2880.25|2891.96|2880.46|2891.96|2880.46|2891.07|2879.57|28
1734273400000|2024-12-15 14:36:40|2892.13|2880.63|2892.22|2880.72|2892.26|2880.76|2891.57|2880.07|28
1734273410000|2024-12-15 14:36:50|2892.2|2880.7|2888.93|2877.43|2892.22|2880.72|2888.93|2877.43|34
1734273420000|2024-12-15 14:37:00|2889.05|2877.55|2890.15|2878.65|2891.03|2879.53|2888.96|2877.46|32
1734273430000|2024-12-15 14:37:10|2890.11|2878.61|2891.08|2879.58|2891.2|2879.7|2889.96|2878.46|34
1734273440000|2024-12-15 14:37:20|2891.07|2879.57|2891.28|2879.78|2893.05|2881.55|2891.04|2879.54|37
1734273450000|2024-12-15 14:37:30|2890.93|2879.43|2892.51|2881.01|2892.77|2881.27|2890.8|2879.3|34
1734273460000|2024-12-15 14:37:40|2892.64|2881.14|2893.86|2882.36|2894.91|2883.41|2892.36|2880.86|39
1734273470000|2024-12-15 14:37:50|2894.01|2882.51|2897.32|2885.82|2897.32|2885.82|2893.81|2882.31|36
1734273480000|2024-12-15 14:38:00|2897.28|2885.78|2898.08|2886.58|2898.25|2886.75|2896.94|2885.44|36
1734273490000|2024-12-15 14:38:10|2898.06|2886.56|2899.1|2887.6|2899.53|2888.03|2897.97|2886.47|33
1734273500000|2024-12-15 14:38:20|2899.11|2887.61|2897.2|2885.7|2899.27|2887.77|2896.91|2885.41|33
1734273510000|2024-12-15 14:38:30|2897.18|2885.68|2894.99|2883.49|2897.18|2885.68|2894.99|2883.49|35
1734273520000|2024-12-15 14:38:40|2894.98|2883.48|2894.29|2882.79|2896.03|2884.53|2894.29|2882.79|34
1734273530000|2024-12-15 14:38:50|2894.19|2882.69|2891|2879.5|2894.19|2882.69|2890.63|2879.13|37
1734273540000|2024-12-15 14:39:00|2891.41|2879.91|2892.16|2880.66|2893.09|2881.59|2891.4|2879.9|33
1734273550000|2024-12-15 14:39:10|2892.08|2880.58|2893.19|2881.69|2893.21|2881.71|2891.15|2879.65|36
1734273560000|2024-12-15 14:39:20|2893.2|2881.7|2895.16|2883.66|2895.16|2883.66|2893.2|2881.7|36
1734273570000|2024-12-15 14:39:30|2895.18|2883.68|2896.01|2884.51|2896.1|2884.6|2895.18|2883.68|34
1734273580000|2024-12-15 14:39:40|2895.97|2884.47|2894.35|2882.85|2896.16|2884.66|2894.34|2882.84|31
1734273590000|2024-12-15 14:39:50|2894.38|2882.88|2894.2|2882.7|2895.28|2883.78|2894.13|2882.63|29
1734273600000|2024-12-15 14:40:00|2894.17|2882.67|2894.41|2882.91|2894.41|2882.91|2894.06|2882.56|20
1734273610000|2024-12-15 14:40:10|2894.4|2882.9|2894.74|2883.24|2894.79|2883.29|2894.1|2882.6|31
1734273620000|2024-12-15 14:40:20|2894.73|2883.23|2894.08|2882.58|2894.74|2883.24|2893.96|2882.46|29
1734273630000|2024-12-15 14:40:30|2894.14|2882.64|2895.15|2883.65|2896|2884.5|2894.06|2882.56|36
1734273640000|2024-12-15 14:40:40|2894.92|2883.42|2895.1|2883.6|2896.05|2884.55|2894.14|2882.64|36
1734273650000|2024-12-15 14:40:50|2895.21|2883.71|2893.87|2882.37|2895.21|2883.71|2893.21|2881.71|33
1734273660000|2024-12-15 14:41:00|2893.88|2882.38|2892.11|2880.61|2894.08|2882.58|2892.08|2880.58|29
1734273670000|2024-12-15 14:41:10|2892.09|2880.59|2894.97|2883.47|2894.97|2883.47|2892.08|2880.58|32
1734273680000|2024-12-15 14:41:20|2895.01|2883.51|2894.52|2883.02|2895.02|2883.52|2894.4|2882.9|20
1734273690000|2024-12-15 14:41:30|2894.66|2883.16|2894.13|2882.63|2894.71|2883.21|2894.03|2882.53|31
1734273700000|2024-12-15 14:41:40|2894.1|2882.6|2894.14|2882.64|2894.16|2882.66|2894.01|2882.51|23
1734273710000|2024-12-15 14:41:50|2894.09|2882.59|2894.32|2882.82|2894.81|2883.31|2894|2882.5|32
1734273720000|2024-12-15 14:42:00|2894.11|2882.61|2894.67|2883.17|2894.76|2883.26|2894.11|2882.61|28
1734273730000|2024-12-15 14:42:10|2894.64|2883.14|2896.08|2884.58|2896.08|2884.58|2894.2|2882.7|31
1734273740000|2024-12-15 14:42:20|2896.07|2884.57|2895.03|2883.53|2896.09|2884.59|2894.99|2883.49|26
1734273750000|2024-12-15 14:42:30|2895.01|2883.51|2896.1|2884.6|2896.13|2884.63|2895|2883.5|29
1734273760000|2024-12-15 14:42:40|2896.11|2884.61|2896.86|2885.36|2896.86|2885.36|2895.98|2884.48|34
1734273770000|2024-12-15 14:42:50|2897.11|2885.61|2899.06|2887.56|2899.18|2887.68|2897.02|2885.52|31
1734273780000|2024-12-15 14:43:00|2899.08|2887.58|2898.57|2887.07|2899.31|2887.81|2897.95|2886.45|27
1734273790000|2024-12-15 14:43:10|2898.5|2887|2897.46|2885.96|2898.57|2887.07|2897.41|2885.91|35
1734273800000|2024-12-15 14:43:20|2897.41|2885.91|2897.48|2885.98|2897.48|2885.98|2896.87|2885.37|27
1734273810000|2024-12-15 14:43:30|2897.77|2886.27|2895.99|2884.49|2898.01|2886.51|2895.93|2884.43|33
1734273820000|2024-12-15 14:43:40|2896|2884.5|2895.96|2884.46|2896.17|2884.67|2895.53|2884.03|35
1734273830000|2024-12-15 14:43:50|2895.67|2884.17|2894.79|2883.29|2895.92|2884.42|2894.57|2883.07|32
1734273840000|2024-12-15 14:44:00|2895.05|2883.55|2894.68|2883.18|2895.72|2884.22|2894.4|2882.9|35
1734273850000|2024-12-15 14:44:10|2895.07|2883.57|2896.07|2884.57|2896.35|2884.85|2895.07|2883.57|31
1734273860000|2024-12-15 14:44:20|2896.11|2884.61|2895.34|2883.84|2896.25|2884.75|2895.31|2883.81|30
1734273870000|2024-12-15 14:44:30|2895.87|2884.37|2896.13|2884.63|2896.13|2884.63|2895.68|2884.18|26
1734273880000|2024-12-15 14:44:40|2896.31|2884.81|2896.94|2885.44|2897.09|2885.59|2896.31|2884.81|28
1734273890000|2024-12-15 14:44:50|2896.89|2885.39|2897|2885.5|2897.02|2885.52|2895.61|2884.11|34
1734273900000|2024-12-15 14:45:00|2896.78|2885.28|2894.64|2883.14|2896.93|2885.43|2894.56|2883.06|33
1734273910000|2024-12-15 14:45:10|2894.45|2882.95|2893.62|2882.12|2894.53|2883.03|2893.62|2882.12|20
1734273920000|2024-12-15 14:45:20|2893.32|2881.82|2895.01|2883.51|2895.01|2883.51|2892.27|2880.77|35
1734273930000|2024-12-15 14:45:30|2895.02|2883.52|2896.4|2884.9|2896.95|2885.45|2894.7|2883.2|36
1734273940000|2024-12-15 14:45:40|2896.37|2884.87|2896.24|2884.74|2897.13|2885.63|2896.24|2884.74|35
1734273950000|2024-12-15 14:45:50|2896.1|2884.6|2894.67|2883.17|2896.24|2884.74|2894.67|2883.17|30
1734273960000|2024-12-15 14:46:00|2894.33|2882.83|2893.57|2882.07|2895.07|2883.57|2893.37|2881.87|36
1734273970000|2024-12-15 14:46:10|2892.74|2881.24|2891.96|2880.46|2892.74|2881.24|2891.78|2880.28|36
1734273980000|2024-12-15 14:46:20|2891.97|2880.47|2891.29|2879.79|2893.31|2881.81|2891.29|2879.79|32
1734273990000|2024-12-15 14:46:30|2891.33|2879.83|2892.39|2880.89|2892.4|2880.9|2891.33|2879.83|24
1734274000000|2024-12-15 14:46:40|2892.38|2880.88|2891.96|2880.46|2892.85|2881.35|2891.93|2880.43|33
1734274010000|2024-12-15 14:46:50|2891.97|2880.47|2888.64|2877.14|2891.97|2880.47|2888.36|2876.86|38
1734274020000|2024-12-15 14:47:00|2889.38|2877.88|2891.02|2879.52|2891.08|2879.58|2889.38|2877.88|35
1734274030000|2024-12-15 14:47:10|2891.07|2879.57|2890.02|2878.52|2891.09|2879.59|2889.98|2878.48|30
1734274040000|2024-12-15 14:47:20|2889.44|2877.94|2890.76|2879.26|2890.93|2879.43|2889.18|2877.68|26
1734274050000|2024-12-15 14:47:30|2890.79|2879.29|2890.91|2879.41|2890.91|2879.41|2890.05|2878.55|28
1734274060000|2024-12-15 14:47:40|2890.6|2879.1|2889.44|2877.94|2890.84|2879.34|2889.3|2877.8|35
1734274070000|2024-12-15 14:47:50|2889.31|2877.81|2888.16|2876.66|2889.31|2877.81|2888.11|2876.61|34
1734274080000|2024-12-15 14:48:00|2888.07|2876.57|2888.63|2877.13|2889.06|2877.56|2888.01|2876.51|33
1734274090000|2024-12-15 14:48:10|2888.59|2877.09|2887.05|2875.55|2888.59|2877.09|2886.54|2875.04|35
1734274100000|2024-12-15 14:48:20|2887.19|2875.69|2887.18|2875.68|2887.82|2876.32|2887.05|2875.55|30
1734274110000|2024-12-15 14:48:30|2887.08|2875.58|2888.95|2877.45|2889.12|2877.62|2887.08|2875.58|32
1734274120000|2024-12-15 14:48:40|2888.94|2877.44|2890.2|2878.7|2891|2879.5|2888.94|2877.44|27
1734274130000|2024-12-15 14:48:50|2890.12|2878.62|2887.27|2875.77|2890.2|2878.7|2887.16|2875.66|21
1734274140000|2024-12-15 14:49:00|2887.15|2875.65|2888.09|2876.59|2888.09|2876.59|2887.05|2875.55|28
1734274150000|2024-12-15 14:49:10|2888.03|2876.53|2887.99|2876.49|2889.13|2877.63|2887.99|2876.49|32
1734274160000|2024-12-15 14:49:20|2888.01|2876.51|2887.16|2875.66|2888.26|2876.76|2887.07|2875.57|39
1734274170000|2024-12-15 14:49:30|2887.19|2875.69|2886.27|2874.77|2887.31|2875.81|2885.9|2874.4|30
1734274180000|2024-12-15 14:49:40|2888.93|2877.43|2890.78|2879.28|2890.8|2879.3|2888.93|2877.43|36
1734274190000|2024-12-15 14:49:50|2891.17|2879.67|2889.93|2878.43|2892.28|2880.78|2889.93|2878.43|36
1734274200000|2024-12-15 14:50:00|2889.82|2878.32|2890.79|2879.29|2890.79|2879.29|2888.97|2877.47|37
1734274210000|2024-12-15 14:50:10|2890.86|2879.36|2892.83|2881.33|2893.04|2881.54|2890.4|2878.9|34
1734274220000|2024-12-15 14:50:20|2892.73|2881.23|2890.75|2879.25|2893.79|2882.29|2890.64|2879.14|36
1734274230000|2024-12-15 14:50:30|2890.93|2879.43|2890.51|2879.01|2891.12|2879.62|2890.21|2878.71|32
1734274240000|2024-12-15 14:50:40|2890.68|2879.18|2891.59|2880.09|2891.59|2880.09|2889.92|2878.42|36
1734274250000|2024-12-15 14:50:50|2892.37|2880.87|2893.34|2881.84|2893.65|2882.15|2892.37|2880.87|36
1734274260000|2024-12-15 14:51:00|2893.5|2882|2892.1|2880.6|2894.25|2882.75|2892|2880.5|33
1734274270000|2024-12-15 14:51:10|2891.69|2880.19|2891.12|2879.62|2891.69|2880.19|2890.87|2879.37|34
1734274280000|2024-12-15 14:51:20|2891.1|2879.6|2889.31|2877.81|2891.1|2879.6|2889.14|2877.64|32
1734274290000|2024-12-15 14:51:30|2889.42|2877.92|2889.73|2878.23|2890.64|2879.14|2889.07|2877.57|31
1734274300000|2024-12-15 14:51:40|2889.69|2878.19|2889.26|2877.76|2889.88|2878.38|2888.72|2877.22|32
1734274310000|2024-12-15 14:51:50|2889.27|2877.77|2889.94|2878.44|2890.38|2878.88|2889.27|2877.77|31
1734274320000|2024-12-15 14:52:00|2890.03|2878.53|2889.37|2877.87|2890.17|2878.67|2889.33|2877.83|35
1734274330000|2024-12-15 14:52:10|2889.39|2877.89|2890.11|2878.61|2890.16|2878.66|2888.31|2876.81|34
1734274340000|2024-12-15 14:52:20|2890.16|2878.66|2890.91|2879.41|2891|2879.5|2890.16|2878.66|29
1734274350000|2024-12-15 14:52:30|2890.67|2879.17|2895.05|2883.55|2896.23|2884.73|2890.34|2878.84|40
1734274360000|2024-12-15 14:52:40|2894.99|2883.49|2895.97|2884.47|2895.97|2884.47|2894.74|2883.24|36
1734274370000|2024-12-15 14:52:50|2896.08|2884.58|2895.41|2883.91|2896.09|2884.59|2895.12|2883.62|31
1734274380000|2024-12-15 14:53:00|2895.34|2883.84|2895.58|2884.08|2896.11|2884.61|2895.33|2883.83|14
1734274390000|2024-12-15 14:53:10|2895.59|2884.09|2896.11|2884.61|2896.11|2884.61|2895.59|2884.09|5
1734274400000|2024-12-15 14:53:20|2895.98|2884.48|2896.57|2885.07|2896.57|2885.07|2895.81|2884.31|11
1734274410000|2024-12-15 14:53:30|2896.58|2885.08|2896.58|2885.08|2897.38|2885.88|2896.25|2884.75|32
1734274420000|2024-12-15 14:53:40|2896.59|2885.09|2895.61|2884.11|2896.59|2885.09|2895.52|2884.02|23
1734274430000|2024-12-15 14:53:50|2895.47|2883.97|2895.49|2883.99|2895.6|2884.1|2895.27|2883.77|26
1734274440000|2024-12-15 14:54:00|2895.21|2883.71|2893.51|2882.01|2895.64|2884.14|2893.51|2882.01|27
1734274450000|2024-12-15 14:54:10|2893.45|2881.95|2894.36|2882.86|2894.51|2883.01|2893.45|2881.95|26
1734274460000|2024-12-15 14:54:20|2894.6|2883.1|2895.75|2884.25|2895.75|2884.25|2894.36|2882.86|15
1734274470000|2024-12-15 14:54:30|2895.74|2884.24|2895.34|2883.84|2895.94|2884.44|2895.19|2883.69|20
1734274480000|2024-12-15 14:54:40|2895.27|2883.77|2895.33|2883.83|2895.39|2883.89|2895.16|2883.66|13
1734274490000|2024-12-15 14:54:50|2895.38|2883.88|2894.85|2883.35|2895.38|2883.88|2894.8|2883.3|22
1734274500000|2024-12-15 14:55:00|2895|2883.5|2896.23|2884.73|2896.23|2884.73|2894.79|2883.29|34
1734274510000|2024-12-15 14:55:10|2896.24|2884.74|2896.88|2885.38|2898.08|2886.58|2896.24|2884.74|32
1734274520000|2024-12-15 14:55:20|2896.85|2885.35|2899.29|2887.79|2899.33|2887.83|2896.65|2885.15|33
1734274530000|2024-12-15 14:55:30|2899.36|2887.86|2896.92|2885.42|2899.36|2887.86|2896.85|2885.35|22
1734274540000|2024-12-15 14:55:40|2896.9|2885.4|2897.68|2886.18|2898.22|2886.72|2896.9|2885.4|30
1734274550000|2024-12-15 14:55:50|2897.67|2886.17|2897.55|2886.05|2898.44|2886.94|2897.55|2886.05|37
1734274560000|2024-12-15 14:56:00|2897.6|2886.1|2898.03|2886.53|2898.2|2886.7|2897.45|2885.95|35
1734274570000|2024-12-15 14:56:10|2897.74|2886.24|2897.71|2886.21|2897.87|2886.37|2897.71|2886.21|21
1734274580000|2024-12-15 14:56:20|2897.8|2886.3|2898.42|2886.92|2898.84|2887.34|2897.75|2886.25|24
1734274590000|2024-12-15 14:56:30|2898.41|2886.91|2897.5|2886|2898.49|2886.99|2897.36|2885.86|34
1734274600000|2024-12-15 14:56:40|2897.64|2886.14|2897.56|2886.06|2897.97|2886.47|2897.52|2886.02|34
1734274610000|2024-12-15 14:56:50|2897.55|2886.05|2897.5|2886|2897.83|2886.33|2897.47|2885.97|35
1734274620000|2024-12-15 14:57:00|2897.58|2886.08|2897.96|2886.46|2898.81|2887.31|2897.55|2886.05|32
1734274630000|2024-12-15 14:57:10|2897.98|2886.48|2898.57|2887.07|2898.81|2887.31|2897.98|2886.48|33
1734274640000|2024-12-15 14:57:20|2898.56|2887.06|2898.81|2887.31|2898.82|2887.32|2898.34|2886.84|28
1734274650000|2024-12-15 14:57:30|2898.8|2887.3|2901.02|2889.52|2901.06|2889.56|2898.54|2887.04|33
1734274660000|2024-12-15 14:57:40|2901.04|2889.54|2902.9|2891.4|2902.9|2891.4|2900.78|2889.28|31
1734274670000|2024-12-15 14:57:50|2902.94|2891.44|2904.19|2892.69|2904.78|2893.28|2902.82|2891.32|33
1734274680000|2024-12-15 14:58:00|2904.17|2892.67|2903.5|2892|2904.17|2892.67|2903.43|2891.93|32
1734274690000|2024-12-15 14:58:10|2903.58|2892.08|2904.01|2892.51|2904.19|2892.69|2903.54|2892.04|33
1734274700000|2024-12-15 14:58:20|2904.12|2892.62|2903.64|2892.14|2904.82|2893.32|2903.61|2892.11|34
1734274710000|2024-12-15 14:58:30|2903.63|2892.13|2903.55|2892.05|2904.28|2892.78|2902.99|2891.49|37
1734274720000|2024-12-15 14:58:40|2903.54|2892.04|2904.4|2892.9|2904.73|2893.23|2903.38|2891.88|36
1734274730000|2024-12-15 14:58:50|2904.38|2892.88|2904.52|2893.02|2904.86|2893.36|2904.19|2892.69|36
1734274740000|2024-12-15 14:59:00|2904.48|2892.98|2904.6|2893.1|2904.63|2893.13|2904.34|2892.84|37
1734274750000|2024-12-15 14:59:10|2904.65|2893.15|2905.7|2894.2|2905.77|2894.27|2904.62|2893.12|37
1734274760000|2024-12-15 14:59:20|2905.73|2894.23|2906.25|2894.75|2906.84|2895.34|2905.59|2894.09|32
1734274770000|2024-12-15 14:59:30|2906.23|2894.73|2909.33|2897.83|2909.33|2897.83|2905.9|2894.4|22
1734274780000|2024-12-15 14:59:40|2909.78|2898.28|2912.07|2900.57|2912.07|2900.57|2909.78|2898.28|38
1734274790000|2024-12-15 14:59:50|2912.09|2900.59|2912.17|2900.67|2912.74|2901.24|2912.07|2900.57|30
1734274800000|2024-12-15 15:00:00|2912.19|2900.69|2913.51|2902.01|2913.51|2902.01|2912.19|2900.69|33
1734274810000|2024-12-15 15:00:10|2913.5|2902|2909.87|2898.37|2913.5|2902|2909.86|2898.36|36
1734274820000|2024-12-15 15:00:20|2909.67|2898.17|2911.34|2899.84|2911.66|2900.16|2909.26|2897.76|38
1734274830000|2024-12-15 15:00:30|2911.28|2899.78|2910.83|2899.33|2911.84|2900.34|2910.72|2899.22|34
1734274840000|2024-12-15 15:00:40|2910.58|2899.08|2910.32|2898.82|2910.69|2899.19|2909.62|2898.12|38
1734274850000|2024-12-15 15:00:50|2910.22|2898.72|2910.8|2899.3|2911.44|2899.94|2910.22|2898.72|31
1734274860000|2024-12-15 15:01:00|2910.71|2899.21|2911.17|2899.67|2911.62|2900.12|2910.6|2899.1|35
1734274870000|2024-12-15 15:01:10|2910.96|2899.46|2907.69|2896.19|2910.96|2899.46|2907.42|2895.92|36
1734274880000|2024-12-15 15:01:20|2907.94|2896.44|2906.67|2895.17|2908.27|2896.77|2906.67|2895.17|36
1734274890000|2024-12-15 15:01:30|2906.47|2894.97|2904.8|2893.3|2906.55|2895.05|2904.45|2892.95|31
1734274900000|2024-12-15 15:01:40|2904.78|2893.28|2904.82|2893.32|2905.36|2893.86|2904.7|2893.2|25
1734274910000|2024-12-15 15:01:50|2904.79|2893.29|2904.27|2892.77|2904.87|2893.37|2902.9|2891.4|31
1734274920000|2024-12-15 15:02:00|2904.36|2892.86|2902.28|2890.78|2904.89|2893.39|2902.28|2890.78|36
1734274930000|2024-12-15 15:02:10|2902.04|2890.54|2901.55|2890.05|2902.04|2890.54|2900.54|2889.04|33
1734274940000|2024-12-15 15:02:20|2901.43|2889.93|2897.63|2886.13|2901.43|2889.93|2897.63|2886.13|34
1734274950000|2024-12-15 15:02:30|2897.68|2886.18|2897.19|2885.69|2897.68|2886.18|2896.35|2884.85|35
1734274960000|2024-12-15 15:02:40|2897.25|2885.75|2897.64|2886.14|2898.94|2887.44|2896.95|2885.45|30
1734274970000|2024-12-15 15:02:50|2897.21|2885.71|2899.05|2887.55|2899.71|2888.21|2896.76|2885.26|39
1734274980000|2024-12-15 15:03:00|2898.87|2887.37|2897.04|2885.54|2898.88|2887.38|2897.04|2885.54|34
1734274990000|2024-12-15 15:03:10|2896.91|2885.41|2895.67|2884.17|2896.91|2885.41|2894.6|2883.1|30
1734275000000|2024-12-15 15:03:20|2895.64|2884.14|2892.76|2881.26|2895.64|2884.14|2892.76|2881.26|37
1734275010000|2024-12-15 15:03:30|2892.16|2880.66|2891.31|2879.81|2892.68|2881.18|2891.31|2879.81|32
1734275020000|2024-12-15 15:03:40|2891.39|2879.89|2888.89|2877.39|2891.39|2879.89|2888.79|2877.29|30
1734275030000|2024-12-15 15:03:50|2888.85|2877.35|2889.46|2877.96|2889.62|2878.12|2888.66|2877.16|36
1734275040000|2024-12-15 15:04:00|2889.47|2877.97|2888.54|2877.04|2889.93|2878.43|2888.54|2877.04|38
1734275050000|2024-12-15 15:04:10|2888.61|2877.11|2888.05|2876.55|2889.14|2877.64|2888.05|2876.55|29
1734275060000|2024-12-15 15:04:20|2887.63|2876.13|2888.81|2877.31|2889.66|2878.16|2887.63|2876.13|36
1734275070000|2024-12-15 15:04:30|2888.97|2877.47|2889.8|2878.3|2889.8|2878.3|2888.94|2877.44|32
1734275080000|2024-12-15 15:04:40|2889.67|2878.17|2891.71|2880.21|2891.76|2880.26|2889.61|2878.11|32
1734275090000|2024-12-15 15:04:50|2891.72|2880.22|2890.64|2879.14|2892.29|2880.79|2890.64|2879.14|36
1734275100000|2024-12-15 15:05:00|2890.62|2879.12|2892.58|2881.08|2892.88|2881.38|2890.44|2878.94|29
1734275110000|2024-12-15 15:05:10|2892.65|2881.15|2892.17|2880.67|2892.88|2881.38|2891.83|2880.33|33
1734275120000|2024-12-15 15:05:20|2892.13|2880.63|2892.62|2881.12|2893.08|2881.58|2892.02|2880.52|34
1734275130000|2024-12-15 15:05:30|2892.66|2881.16|2892.67|2881.17|2893.05|2881.55|2892.44|2880.94|34
1734275140000|2024-12-15 15:05:40|2892.62|2881.12|2892.75|2881.25|2893|2881.5|2892.62|2881.12|31
1734275150000|2024-12-15 15:05:50|2892.83|2881.33|2893.02|2881.52|2893.17|2881.67|2892.79|2881.29|24
1734275160000|2024-12-15 15:06:00|2893.04|2881.54|2893.66|2882.16|2894.23|2882.73|2893.02|2881.52|25
1734275170000|2024-12-15 15:06:10|2893.62|2882.12|2893.68|2882.18|2893.72|2882.22|2892.7|2881.2|22
1734275180000|2024-12-15 15:06:20|2893.74|2882.24|2889.81|2878.31|2893.74|2882.24|2889.23|2877.73|29
1734275190000|2024-12-15 15:06:30|2889.8|2878.3|2890.54|2879.04|2890.54|2879.04|2889.79|2878.29|34
1734275200000|2024-12-15 15:06:40|2891.07|2879.57|2891.6|2880.1|2891.63|2880.13|2890.03|2878.53|32
1734275210000|2024-12-15 15:06:50|2891.66|2880.16|2892.08|2880.58|2892.08|2880.58|2891.44|2879.94|15
1734275220000|2024-12-15 15:07:00|2892.2|2880.7|2894.22|2882.72|2894.22|2882.72|2892.2|2880.7|28
1734275230000|2024-12-15 15:07:10|2894.06|2882.56|2894.57|2883.07|2894.69|2883.19|2893.98|2882.48|32
1734275240000|2024-12-15 15:07:20|2894.56|2883.06|2893.74|2882.24|2894.58|2883.08|2893.55|2882.05|28
1734275250000|2024-12-15 15:07:30|2893.8|2882.3|2895|2883.5|2895.01|2883.51|2893.75|2882.25|30
1734275260000|2024-12-15 15:07:40|2895.01|2883.51|2894.85|2883.35|2895.19|2883.69|2894.73|2883.23|31
1734275270000|2024-12-15 15:07:50|2894.81|2883.31|2894.85|2883.35|2894.98|2883.48|2894.74|2883.24|18
1734275280000|2024-12-15 15:08:00|2894.78|2883.28|2896.86|2885.36|2896.89|2885.39|2893.92|2882.42|30
1734275290000|2024-12-15 15:08:10|2896.83|2885.33|2897.85|2886.35|2898.31|2886.81|2896.65|2885.15|26
1734275300000|2024-12-15 15:08:20|2897.82|2886.32|2896.74|2885.24|2897.82|2886.32|2896.74|2885.24|27
1734275310000|2024-12-15 15:08:30|2896.21|2884.71|2895.82|2884.32|2896.76|2885.26|2895.66|2884.16|29
1734275320000|2024-12-15 15:08:40|2895.91|2884.41|2897.34|2885.84|2897.53|2886.03|2895.91|2884.41|34
1734275330000|2024-12-15 15:08:50|2897.32|2885.82|2897.74|2886.24|2898.24|2886.74|2897.32|2885.82|28
1734275340000|2024-12-15 15:09:00|2897.73|2886.23|2896.07|2884.57|2897.73|2886.23|2896.02|2884.52|26
1734275350000|2024-12-15 15:09:10|2895.97|2884.47|2894.7|2883.2|2896.02|2884.52|2894.2|2882.7|38
1734275360000|2024-12-15 15:09:20|2894.75|2883.25|2892.81|2881.31|2894.75|2883.25|2892.08|2880.58|34
1734275370000|2024-12-15 15:09:30|2892.98|2881.48|2894.68|2883.18|2894.75|2883.25|2892.83|2881.33|32
1734275380000|2024-12-15 15:09:40|2894.69|2883.19|2895.64|2884.14|2895.65|2884.15|2894.66|2883.16|27
1734275390000|2024-12-15 15:09:50|2895.59|2884.09|2893.21|2881.71|2895.59|2884.09|2893.21|2881.71|26
1734275400000|2024-12-15 15:10:00|2893.35|2881.85|2895.15|2883.65|2895.68|2884.18|2893.35|2881.85|34
1734275410000|2024-12-15 15:10:10|2895.19|2883.69|2895.14|2883.64|2895.56|2884.06|2894.84|2883.34|34
1734275420000|2024-12-15 15:10:20|2895.42|2883.92|2895.23|2883.73|2895.52|2884.02|2894.73|2883.23|34
1734275430000|2024-12-15 15:10:30|2895.12|2883.62|2895.17|2883.67|2895.19|2883.69|2894.72|2883.22|33
1734275440000|2024-12-15 15:10:40|2895.15|2883.65|2898.86|2887.36|2898.86|2887.36|2895.15|2883.65|31
1734275450000|2024-12-15 15:10:50|2898.84|2887.34|2899.16|2887.66|2899.77|2888.27|2897.93|2886.43|34
1734275460000|2024-12-15 15:11:00|2899.3|2887.8|2898.73|2887.23|2899.33|2887.83|2898.12|2886.62|33
1734275470000|2024-12-15 15:11:10|2898.75|2887.25|2898.86|2887.36|2899.1|2887.6|2898.47|2886.97|26
1734275480000|2024-12-15 15:11:20|2898.98|2887.48|2898.8|2887.3|2899.05|2887.55|2898.41|2886.91|12
1734275490000|2024-12-15 15:11:30|2898.77|2887.27|2898.91|2887.41|2899.11|2887.61|2898.69|2887.19|31
1734275500000|2024-12-15 15:11:40|2898.84|2887.34|2895.24|2883.74|2898.84|2887.34|2894.69|2883.19|29
1734275510000|2024-12-15 15:11:50|2895.14|2883.64|2896.2|2884.7|2896.24|2884.74|2895.1|2883.6|24
1734275520000|2024-12-15 15:12:00|2896.24|2884.74|2897.84|2886.34|2898.04|2886.54|2896.24|2884.74|29
1734275530000|2024-12-15 15:12:10|2897.83|2886.33|2897.12|2885.62|2898|2886.5|2897|2885.5|28
1734275540000|2024-12-15 15:12:20|2897.05|2885.55|2896.38|2884.88|2897.18|2885.68|2896.11|2884.61|34
1734275550000|2024-12-15 15:12:30|2896.18|2884.68|2897.22|2885.72|2897.28|2885.78|2895.55|2884.05|24
1734275560000|2024-12-15 15:12:40|2897.2|2885.7|2897.37|2885.87|2898.49|2886.99|2897.08|2885.58|32
1734275570000|2024-12-15 15:12:50|2897.41|2885.91|2894.88|2883.38|2897.69|2886.19|2894.87|2883.37|34
1734275580000|2024-12-15 15:13:00|2895.02|2883.52|2896.27|2884.77|2896.27|2884.77|2894.83|2883.33|28
1734275590000|2024-12-15 15:13:10|2896.17|2884.67|2897.23|2885.73|2897.45|2885.95|2896.05|2884.55|26
1734275600000|2024-12-15 15:13:20|2897.09|2885.59|2897.71|2886.21|2898.08|2886.58|2897.09|2885.59|27
1734275610000|2024-12-15 15:13:30|2897.72|2886.22|2896.65|2885.15|2897.95|2886.45|2896.65|2885.15|27
1734275620000|2024-12-15 15:13:40|2896.5|2885|2897.83|2886.33|2897.91|2886.41|2896.37|2884.87|29
1734275630000|2024-12-15 15:13:50|2897.73|2886.23|2897.9|2886.4|2898.08|2886.58|2897.73|2886.23|34
1734275640000|2024-12-15 15:14:00|2897.85|2886.35|2899.37|2887.87|2899.37|2887.87|2897.85|2886.35|35
1734275650000|2024-12-15 15:14:10|2899.43|2887.93|2900.15|2888.65|2900.15|2888.65|2899.14|2887.64|26
1734275660000|2024-12-15 15:14:20|2900.5|2889|2900.88|2889.38|2901.74|2890.24|2900.5|2889|34
1734275670000|2024-12-15 15:14:30|2900.87|2889.37|2901.73|2890.23|2902.17|2890.67|2900.84|2889.34|32
1734275680000|2024-12-15 15:14:40|2901.77|2890.27|2900.27|2888.77|2901.77|2890.27|2900.04|2888.54|32
1734275690000|2024-12-15 15:14:50|2900.3|2888.8|2900.02|2888.52|2900.31|2888.81|2898.92|2887.42|34
1734275700000|2024-12-15 15:15:00|2899.83|2888.33|2900.78|2889.28|2901.1|2889.6|2899.83|2888.33|30
1734275710000|2024-12-15 15:15:10|2900.79|2889.29|2901.14|2889.64|2901.29|2889.79|2900.63|2889.13|26
1734275720000|2024-12-15 15:15:20|2901.13|2889.63|2900.38|2888.88|2901.19|2889.69|2900.24|2888.74|29
1734275730000|2024-12-15 15:15:30|2900.24|2888.74|2898.37|2886.87|2900.38|2888.88|2897.58|2886.08|33
1734275740000|2024-12-15 15:15:40|2898.4|2886.9|2898.78|2887.28|2899.25|2887.75|2898.36|2886.86|36
1734275750000|2024-12-15 15:15:50|2898.83|2887.33|2898.1|2886.6|2898.83|2887.33|2898.1|2886.6|23
1734275760000|2024-12-15 15:16:00|2897.97|2886.47|2896.4|2884.9|2898.03|2886.53|2895.59|2884.09|37
1734275770000|2024-12-15 15:16:10|2896.77|2885.27|2895.31|2883.81|2896.82|2885.32|2895.26|2883.76|33
1734275780000|2024-12-15 15:16:20|2895.27|2883.77|2895.9|2884.4|2896.13|2884.63|2894.97|2883.47|31
1734275790000|2024-12-15 15:16:30|2895.88|2884.38|2896.28|2884.78|2896.33|2884.83|2895.17|2883.67|33
1734275800000|2024-12-15 15:16:40|2896.23|2884.73|2898.48|2886.98|2898.63|2887.13|2896.13|2884.63|31
1734275810000|2024-12-15 15:16:50|2898.45|2886.95|2899.4|2887.9|2899.56|2888.06|2898.26|2886.76|30
1734275820000|2024-12-15 15:17:00|2899.43|2887.93|2901.04|2889.54|2901.06|2889.56|2899.38|2887.88|26
1734275830000|2024-12-15 15:17:10|2900.98|2889.48|2903.36|2891.86|2903.36|2891.86|2900.98|2889.48|28
1734275840000|2024-12-15 15:17:20|2903.34|2891.84|2902.08|2890.58|2903.37|2891.87|2901.83|2890.33|29
1734275850000|2024-12-15 15:17:30|2902.09|2890.59|2902.26|2890.76|2902.26|2890.76|2901.36|2889.86|33
1734275860000|2024-12-15 15:17:40|2902.38|2890.88|2899.11|2887.61|2902.38|2890.88|2899.11|2887.61|35
1734275870000|2024-12-15 15:17:50|2898.95|2887.45|2900.42|2888.92|2900.42|2888.92|2898.79|2887.29|23
1734275880000|2024-12-15 15:18:00|2900.4|2888.9|2901.32|2889.82|2901.76|2890.26|2900.4|2888.9|34
1734275890000|2024-12-15 15:18:10|2901.33|2889.83|2900.65|2889.15|2902.25|2890.75|2900.65|2889.15|30
1734275900000|2024-12-15 15:18:20|2900.46|2888.96|2899.51|2888.01|2900.82|2889.32|2899.51|2888.01|30
1734275910000|2024-12-15 15:18:30|2899.49|2887.99|2899.24|2887.74|2899.49|2887.99|2898.46|2886.96|25
1734275920000|2024-12-15 15:18:40|2899.19|2887.69|2900.45|2888.95|2901.29|2889.79|2899.19|2887.69|35
1734275930000|2024-12-15 15:18:50|2900.29|2888.79|2900.5|2889|2901.08|2889.58|2900.11|2888.61|22
1734275940000|2024-12-15 15:19:00|2900.35|2888.85|2900.07|2888.57|2900.38|2888.88|2899.91|2888.41|32
1734275950000|2024-12-15 15:19:10|2899.96|2888.46|2902.91|2891.41|2902.91|2891.41|2899.95|2888.45|36
1734275960000|2024-12-15 15:19:20|2904|2892.5|2905.2|2893.7|2905.26|2893.76|2904|2892.5|32
1734275970000|2024-12-15 15:19:30|2905.23|2893.73|2905.03|2893.53|2905.23|2893.73|2903.41|2891.91|25
1734275980000|2024-12-15 15:19:40|2905.01|2893.51|2907|2895.5|2907|2895.5|2904.29|2892.79|35
1734275990000|2024-12-15 15:19:50|2907.03|2895.53|2907.07|2895.57|2907.07|2895.57|2906.11|2894.61|29
1734276000000|2024-12-15 15:20:00|2906.97|2895.47|2909.11|2897.61|2909.26|2897.76|2906.78|2895.28|32
1734276010000|2024-12-15 15:20:10|2909.13|2897.63|2909.51|2898.01|2910.25|2898.75|2909.1|2897.6|29
1734276020000|2024-12-15 15:20:20|2909.82|2898.32|2911.03|2899.53|2911.03|2899.53|2909.8|2898.3|33
1734276030000|2024-12-15 15:20:30|2910.98|2899.48|2908.7|2897.2|2910.98|2899.48|2908.7|2897.2|28
1734276040000|2024-12-15 15:20:40|2908.37|2896.87|2910.98|2899.48|2911.04|2899.54|2908.32|2896.82|31
1734276050000|2024-12-15 15:20:50|2910.94|2899.44|2910.38|2898.88|2911.1|2899.6|2910.38|2898.88|28
1734276060000|2024-12-15 15:21:00|2910.4|2898.9|2910.32|2898.82|2910.41|2898.91|2909.63|2898.13|26
1734276070000|2024-12-15 15:21:10|2910.96|2899.46|2911.26|2899.76|2911.26|2899.76|2910.75|2899.25|26
1734276080000|2024-12-15 15:21:20|2911.27|2899.77|2912.61|2901.11|2913.04|2901.54|2911.26|2899.76|36
1734276090000|2024-12-15 15:21:30|2912.52|2901.02|2912.59|2901.09|2913.29|2901.79|2912.52|2901.02|29
1734276100000|2024-12-15 15:21:40|2912.56|2901.06|2910.18|2898.68|2912.56|2901.06|2910.18|2898.68|29
1734276110000|2024-12-15 15:21:50|2910.02|2898.52|2910.95|2899.45|2911.33|2899.83|2909.97|2898.47|23
1734276120000|2024-12-15 15:22:00|2910.92|2899.42|2911.41|2899.91|2911.6|2900.1|2910.92|2899.42|33
1734276130000|2024-12-15 15:22:10|2911.33|2899.83|2909.36|2897.86|2911.41|2899.91|2908.5|2897|33
1734276140000|2024-12-15 15:22:20|2909.37|2897.87|2908.87|2897.37|2909.45|2897.95|2908.78|2897.28|34
1734276150000|2024-12-15 15:22:30|2908.81|2897.31|2909.12|2897.62|2909.99|2898.49|2908.81|2897.31|31
1734276160000|2024-12-15 15:22:40|2909.1|2897.6|2908.34|2896.84|2909.15|2897.65|2908.31|2896.81|14
1734276170000|2024-12-15 15:22:50|2908.31|2896.81|2908.42|2896.92|2908.98|2897.48|2908.24|2896.74|29
1734276180000|2024-12-15 15:23:00|2908.41|2896.91|2909.06|2897.56|2909.14|2897.64|2908.04|2896.54|30
1734276190000|2024-12-15 15:23:10|2909.1|2897.6|2909.12|2897.62|2909.77|2898.27|2908.69|2897.19|33
1734276200000|2024-12-15 15:23:20|2908.99|2897.49|2909.83|2898.33|2909.83|2898.33|2908.28|2896.78|30
1734276210000|2024-12-15 15:23:30|2909.79|2898.29|2909.83|2898.33|2910.05|2898.55|2909.67|2898.17|29
1734276220000|2024-12-15 15:23:40|2909.84|2898.34|2909.22|2897.72|2909.85|2898.35|2909.22|2897.72|25
1734276230000|2024-12-15 15:23:50|2909.26|2897.76|2908.21|2896.71|2909.26|2897.76|2908.21|2896.71|30
1734276240000|2024-12-15 15:24:00|2908.2|2896.7|2908.11|2896.61|2908.34|2896.84|2908.08|2896.58|24
1734276250000|2024-12-15 15:24:10|2908.12|2896.62|2908.32|2896.82|2908.45|2896.95|2908.12|2896.62|19
1734276260000|2024-12-15 15:24:20|2908.37|2896.87|2906.69|2895.19|2909.17|2897.67|2906.69|2895.19|29
1734276270000|2024-12-15 15:24:30|2906.6|2895.1|2904.86|2893.36|2907.19|2895.69|2904.85|2893.35|35
1734276280000|2024-12-15 15:24:40|2904.85|2893.35|2906.33|2894.83|2906.36|2894.86|2904.81|2893.31|29
1734276290000|2024-12-15 15:24:50|2906.35|2894.85|2904.83|2893.33|2906.71|2895.21|2904.83|2893.33|30
1734276300000|2024-12-15 15:25:00|2904.74|2893.24|2903.61|2892.11|2904.74|2893.24|2903.35|2891.85|36
1734276310000|2024-12-15 15:25:10|2903.62|2892.12|2904.84|2893.34|2904.96|2893.46|2903.26|2891.76|35
1734276320000|2024-12-15 15:25:20|2904.83|2893.33|2906.22|2894.72|2906.27|2894.77|2904.83|2893.33|29
1734276330000|2024-12-15 15:25:30|2906.23|2894.73|2906.47|2894.97|2906.88|2895.38|2906.17|2894.67|21
1734276340000|2024-12-15 15:25:40|2906.51|2895.01|2908.1|2896.6|2908.75|2897.25|2906.51|2895.01|35
1734276350000|2024-12-15 15:25:50|2907.94|2896.44|2907.04|2895.54|2907.94|2896.44|2906.2|2894.7|27
1734276360000|2024-12-15 15:26:00|2907.08|2895.58|2908.83|2897.33|2908.99|2897.49|2906.84|2895.34|32
1734276370000|2024-12-15 15:26:10|2909.03|2897.53|2910.93|2899.43|2910.98|2899.48|2909.03|2897.53|36
1734276380000|2024-12-15 15:26:20|2910.98|2899.48|2911.73|2900.23|2912.43|2900.93|2910.98|2899.48|36
1734276390000|2024-12-15 15:26:30|2911.74|2900.24|2911.82|2900.32|2911.97|2900.47|2911.02|2899.52|32
1734276400000|2024-12-15 15:26:40|2911.72|2900.22|2910.08|2898.58|2911.72|2900.22|2910|2898.5|29
1734276410000|2024-12-15 15:26:50|2910.1|2898.6|2910.42|2898.92|2911|2899.5|2910.04|2898.54|29
1734276420000|2024-12-15 15:27:00|2910.47|2898.97|2911.42|2899.92|2912.09|2900.59|2910.36|2898.86|36
1734276430000|2024-12-15 15:27:10|2911.38|2899.88|2910.46|2898.96|2911.54|2900.04|2910.31|2898.81|37
1734276440000|2024-12-15 15:27:20|2910.3|2898.8|2909.28|2897.78|2910.3|2898.8|2908.88|2897.38|25
1734276450000|2024-12-15 15:27:30|2909.33|2897.83|2910.25|2898.75|2911.18|2899.68|2909.33|2897.83|33
1734276460000|2024-12-15 15:27:40|2910.46|2898.96|2913.04|2901.54|2913.05|2901.55|2910.46|2898.96|27
1734276470000|2024-12-15 15:27:50|2912.99|2901.49|2912.35|2900.85|2913.14|2901.64|2911.56|2900.06|30
1734276480000|2024-12-15 15:28:00|2912.36|2900.86|2914.05|2902.55|2914.48|2902.98|2912.36|2900.86|28
1734276490000|2024-12-15 15:28:10|2914.15|2902.65|2914.01|2902.51|2914.52|2903.02|2914.01|2902.51|28
1734276500000|2024-12-15 15:28:20|2914.04|2902.54|2913.15|2901.65|2914.13|2902.63|2913.15|2901.65|23
1734276510000|2024-12-15 15:28:30|2912.72|2901.22|2914.41|2902.91|2915.14|2903.64|2912.23|2900.73|36
1734276520000|2024-12-15 15:28:40|2914.37|2902.87|2914.63|2903.13|2915.05|2903.55|2914.26|2902.76|28
1734276530000|2024-12-15 15:28:50|2914.68|2903.18|2914.97|2903.47|2915.77|2904.27|2914.15|2902.65|30
1734276540000|2024-12-15 15:29:00|2915.06|2903.56|2916.2|2904.7|2916.21|2904.71|2914.77|2903.27|29
1734276550000|2024-12-15 15:29:10|2916.17|2904.67|2918.52|2907.02|2918.52|2907.02|2915.98|2904.48|30
1734276560000|2024-12-15 15:29:20|2918.84|2907.34|2919.87|2908.37|2920.07|2908.57|2918.27|2906.77|37
1734276570000|2024-12-15 15:29:30|2919.91|2908.41|2920.98|2909.48|2921.51|2910.01|2919.87|2908.37|32
1734276580000|2024-12-15 15:29:40|2921.16|2909.66|2920.68|2909.18|2921.19|2909.69|2920.51|2909.01|32
1734276590000|2024-12-15 15:29:50|2920.76|2909.26|2922.16|2910.66|2922.16|2910.66|2920.68|2909.18|36
1734276600000|2024-12-15 15:30:00|2922.37|2910.87|2922.33|2910.83|2924.36|2912.86|2922.23|2910.73|35
1734276610000|2024-12-15 15:30:10|2922.18|2910.68|2920.69|2909.19|2922.18|2910.68|2919.97|2908.47|36
1734276620000|2024-12-15 15:30:20|2920.7|2909.2|2920.64|2909.14|2920.75|2909.25|2919.7|2908.2|34
1734276630000|2024-12-15 15:30:30|2920.54|2909.04|2920.42|2908.92|2921.75|2910.25|2919.99|2908.49|35
1734276640000|2024-12-15 15:30:40|2920.82|2909.32|2919.57|2908.07|2920.89|2909.39|2918.81|2907.31|34
1734276650000|2024-12-15 15:30:50|2919.85|2908.35|2921.76|2910.26|2921.76|2910.26|2919.77|2908.27|34
1734276660000|2024-12-15 15:31:00|2921.8|2910.3|2923.71|2912.21|2924.27|2912.77|2921.7|2910.2|34
1734276670000|2024-12-15 15:31:10|2923.74|2912.24|2925.96|2914.46|2926.08|2914.58|2922.84|2911.34|36
1734276680000|2024-12-15 15:31:20|2925.85|2914.35|2929.09|2917.59|2929.56|2918.06|2925.85|2914.35|35
1734276690000|2024-12-15 15:31:30|2929.16|2917.66|2928.75|2917.25|2929.99|2918.49|2927.95|2916.45|34
1734276700000|2024-12-15 15:31:40|2929.11|2917.61|2929.26|2917.76|2929.84|2918.34|2928.68|2917.18|29
1734276710000|2024-12-15 15:31:50|2929.41|2917.91|2929.99|2918.49|2930.23|2918.73|2929.26|2917.76|22
1734276720000|2024-12-15 15:32:00|2929.95|2918.45|2926.86|2915.36|2930.14|2918.64|2926.84|2915.34|26
1734276730000|2024-12-15 15:32:10|2926.84|2915.34|2927.68|2916.18|2928.15|2916.65|2926.81|2915.31|29
1734276740000|2024-12-15 15:32:20|2927.69|2916.19|2927.93|2916.43|2928.04|2916.54|2927.23|2915.73|32
1734276750000|2024-12-15 15:32:30|2928.19|2916.69|2929.54|2918.04|2929.7|2918.2|2928.15|2916.65|28
1734276760000|2024-12-15 15:32:40|2929.53|2918.03|2929.6|2918.1|2929.67|2918.17|2928.51|2917.01|26
1734276770000|2024-12-15 15:32:50|2929.59|2918.09|2929.95|2918.45|2930.63|2919.13|2929.59|2918.09|28
1734276780000|2024-12-15 15:33:00|2930|2918.5|2930.49|2918.99|2930.61|2919.11|2930|2918.5|22
1734276790000|2024-12-15 15:33:10|2930.51|2919.01|2927.74|2916.24|2930.51|2919.01|2927.74|2916.24|31
1734276800000|2024-12-15 15:33:20|2927.72|2916.22|2927.84|2916.34|2928.05|2916.55|2927.31|2915.81|36
1734276810000|2024-12-15 15:33:30|2927.83|2916.33|2927.65|2916.15|2927.83|2916.33|2926.76|2915.26|36
1734276820000|2024-12-15 15:33:40|2927.17|2915.67|2929.7|2918.2|2929.7|2918.2|2927.11|2915.61|30
1734276830000|2024-12-15 15:33:50|2929.72|2918.22|2928.89|2917.39|2930.05|2918.55|2928.82|2917.32|27
1734276840000|2024-12-15 15:34:00|2929|2917.5|2928.55|2917.05|2929.25|2917.75|2928|2916.5|30
1734276850000|2024-12-15 15:34:10|2928.35|2916.85|2927.74|2916.24|2928.35|2916.85|2926.93|2915.43|29
1734276860000|2024-12-15 15:34:20|2927.66|2916.16|2926.53|2915.03|2927.69|2916.19|2926.53|2915.03|30
1734276870000|2024-12-15 15:34:30|2925.8|2914.3|2925.85|2914.35|2926.14|2914.64|2925.74|2914.24|27
1734276880000|2024-12-15 15:34:40|2925.79|2914.29|2927.55|2916.05|2927.57|2916.07|2925.74|2914.24|23
1734276890000|2024-12-15 15:34:50|2927.6|2916.1|2929.54|2918.04|2929.54|2918.04|2927.53|2916.03|34
1734276900000|2024-12-15 15:35:00|2929.65|2918.15|2929.23|2917.73|2929.65|2918.15|2928.24|2916.74|33
1734276910000|2024-12-15 15:35:10|2929.26|2917.76|2930.53|2919.03|2930.94|2919.44|2929.23|2917.73|23
1734276920000|2024-12-15 15:35:20|2930.52|2919.02|2930.69|2919.19|2930.76|2919.26|2929.88|2918.38|31
1734276930000|2024-12-15 15:35:30|2930.96|2919.46|2930.65|2919.15|2931.07|2919.57|2930.59|2919.09|22
1734276940000|2024-12-15 15:35:40|2930.68|2919.18|2930.76|2919.26|2931.1|2919.6|2930.53|2919.03|36
1734276950000|2024-12-15 15:35:50|2930.71|2919.21|2931.38|2919.88|2931.58|2920.08|2930.68|2919.18|25
1734276960000|2024-12-15 15:36:00|2931.48|2919.98|2930.87|2919.37|2931.48|2919.98|2930.56|2919.06|33
1734276970000|2024-12-15 15:36:10|2930.83|2919.33|2932.58|2921.08|2932.73|2921.23|2930.82|2919.32|32
1734276980000|2024-12-15 15:36:20|2932.63|2921.13|2932.75|2921.25|2933.01|2921.51|2932.51|2921.01|23
1734276990000|2024-12-15 15:36:30|2932.76|2921.26|2932.74|2921.24|2933.08|2921.58|2932.73|2921.23|29
1734277000000|2024-12-15 15:36:40|2932.77|2921.27|2932.97|2921.47|2933.03|2921.53|2932.72|2921.22|16
1734277010000|2024-12-15 15:36:50|2932.98|2921.48|2932.5|2921|2933.49|2921.99|2932.02|2920.52|32
1734277020000|2024-12-15 15:37:00|2932.9|2921.4|2930.71|2919.21|2932.9|2921.4|2930.66|2919.16|37
1734277030000|2024-12-15 15:37:10|2930.68|2919.18|2930.74|2919.24|2931.07|2919.57|2930.52|2919.02|31
1734277040000|2024-12-15 15:37:20|2930.72|2919.22|2930.44|2918.94|2930.72|2919.22|2930.22|2918.72|26
1734277050000|2024-12-15 15:37:30|2930.39|2918.89|2930.5|2919|2930.62|2919.12|2930.01|2918.51|32
1734277060000|2024-12-15 15:37:40|2930.35|2918.85|2925.71|2914.21|2930.35|2918.85|2925.61|2914.11|31
1734277070000|2024-12-15 15:37:50|2925.66|2914.16|2924.83|2913.33|2925.66|2914.16|2923.32|2911.82|34
1734277080000|2024-12-15 15:38:00|2924.62|2913.12|2925.83|2914.33|2925.9|2914.4|2924.62|2913.12|31
1734277090000|2024-12-15 15:38:10|2925.77|2914.27|2925.22|2913.72|2925.77|2914.27|2924.47|2912.97|37
1734277100000|2024-12-15 15:38:20|2924.59|2913.09|2927.36|2915.86|2927.41|2915.91|2924.28|2912.78|29
1734277110000|2024-12-15 15:38:30|2927.37|2915.87|2928.24|2916.74|2928.36|2916.86|2927.34|2915.84|30
1734277120000|2024-12-15 15:38:40|2928.21|2916.71|2930.54|2919.04|2930.68|2919.18|2928.2|2916.7|31
1734277130000|2024-12-15 15:38:50|2930.55|2919.05|2930.6|2919.1|2930.68|2919.18|2929.99|2918.49|31
1734277140000|2024-12-15 15:39:00|2930.66|2919.16|2931.9|2920.4|2932.08|2920.58|2929.95|2918.45|30
1734277150000|2024-12-15 15:39:10|2931.93|2920.43|2934.03|2922.53|2934.03|2922.53|2931.86|2920.36|32
1734277160000|2024-12-15 15:39:20|2934.2|2922.7|2933.84|2922.34|2935.06|2923.56|2933.75|2922.25|32
1734277170000|2024-12-15 15:39:30|2933.81|2922.31|2934.11|2922.61|2934.5|2923|2932.89|2921.39|34
1734277180000|2024-12-15 15:39:40|2934.07|2922.57|2932.97|2921.47|2934.17|2922.67|2932.94|2921.44|30
1734277190000|2024-12-15 15:39:50|2932.94|2921.44|2934.35|2922.85|2934.39|2922.89|2932.88|2921.38|32
1734277200000|2024-12-15 15:40:00|2934.58|2923.08|2933.45|2921.95|2934.58|2923.08|2932.81|2921.31|34
1734277210000|2024-12-15 15:40:10|2933.4|2921.9|2935.12|2923.62|2935.72|2924.22|2933.35|2921.85|27
1734277220000|2024-12-15 15:40:20|2935.09|2923.59|2935.65|2924.15|2935.95|2924.45|2935.05|2923.55|33
1734277230000|2024-12-15 15:40:30|2935.72|2924.22|2936.27|2924.77|2936.35|2924.85|2935.48|2923.98|31
1734277240000|2024-12-15 15:40:40|2936.35|2924.85|2937.95|2926.45|2938.28|2926.78|2936.28|2924.78|34
1734277250000|2024-12-15 15:40:50|2937.83|2926.33|2937.12|2925.62|2938.64|2927.14|2937.12|2925.62|38
1734277260000|2024-12-15 15:41:00|2937.2|2925.7|2936.86|2925.36|2937.2|2925.7|2936.19|2924.69|30
1734277270000|2024-12-15 15:41:10|2936.83|2925.33|2936.91|2925.41|2937.08|2925.58|2936.78|2925.28|17
1734277280000|2024-12-15 15:41:20|2936.92|2925.42|2935.14|2923.64|2937.21|2925.71|2935.12|2923.62|24
1734277290000|2024-12-15 15:41:30|2935.17|2923.67|2935.44|2923.94|2935.98|2924.48|2935.12|2923.62|31
1734277300000|2024-12-15 15:41:40|2935.33|2923.83|2933.06|2921.56|2935.4|2923.9|2933.05|2921.55|32
1734277310000|2024-12-15 15:41:50|2932.99|2921.49|2933.69|2922.19|2934.23|2922.73|2932.99|2921.49|32
1734277320000|2024-12-15 15:42:00|2933.66|2922.16|2932.71|2921.21|2933.66|2922.16|2932.66|2921.16|27
1734277330000|2024-12-15 15:42:10|2932.67|2921.17|2931.15|2919.65|2932.71|2921.21|2930.67|2919.17|23
1734277340000|2024-12-15 15:42:20|2931|2919.5|2930.5|2919|2932.14|2920.64|2930.5|2919|32
1734277350000|2024-12-15 15:42:30|2930.15|2918.65|2928.22|2916.72|2930.2|2918.7|2928.15|2916.65|25
1734277360000|2024-12-15 15:42:40|2928.24|2916.74|2928.99|2917.49|2929.02|2917.52|2928.16|2916.66|28
1734277370000|2024-12-15 15:42:50|2928.64|2917.14|2927.98|2916.48|2928.86|2917.36|2927.98|2916.48|25
1734277380000|2024-12-15 15:43:00|2927.78|2916.28|2928.31|2916.81|2928.69|2917.19|2927.63|2916.13|36
1734277390000|2024-12-15 15:43:10|2928.42|2916.92|2928.9|2917.4|2928.94|2917.44|2928.42|2916.92|26
1734277400000|2024-12-15 15:43:20|2928.78|2917.28|2930.02|2918.52|2930.02|2918.52|2928.78|2917.28|31
1734277410000|2024-12-15 15:43:30|2930.09|2918.59|2930.05|2918.55|2930.09|2918.59|2929.06|2917.56|29
1734277420000|2024-12-15 15:43:40|2930.04|2918.54|2931.67|2920.17|2931.71|2920.21|2930.04|2918.54|30
1734277430000|2024-12-15 15:43:50|2931.64|2920.14|2931.21|2919.71|2932.23|2920.73|2931.21|2919.71|33
1734277440000|2024-12-15 15:44:00|2931.3|2919.8|2929.09|2917.59|2931.49|2919.99|2928.99|2917.49|29
1734277450000|2024-12-15 15:44:10|2929.11|2917.61|2931.48|2919.98|2931.5|2920|2929.08|2917.58|27
1734277460000|2024-12-15 15:44:20|2931.5|2920|2931.35|2919.85|2932.09|2920.59|2931.31|2919.81|27
1734277470000|2024-12-15 15:44:30|2931.34|2919.84|2930.29|2918.79|2931.35|2919.85|2930.27|2918.77|23
1734277480000|2024-12-15 15:44:40|2930.22|2918.72|2929.41|2917.91|2930.22|2918.72|2929.4|2917.9|35
1734277490000|2024-12-15 15:44:50|2929.34|2917.84|2929.39|2917.89|2929.51|2918.01|2929.17|2917.67|26
1734277500000|2024-12-15 15:45:00|2929.37|2917.87|2929.3|2917.8|2930.29|2918.79|2929.27|2917.77|24
1734277510000|2024-12-15 15:45:10|2929.27|2917.77|2930.18|2918.68|2930.25|2918.75|2929.27|2917.77|27
1734277520000|2024-12-15 15:45:20|2930.17|2918.67|2929.22|2917.72|2931.14|2919.64|2929.21|2917.71|26
1734277530000|2024-12-15 15:45:30|2929.21|2917.71|2929.36|2917.86|2929.43|2917.93|2929.12|2917.62|21
1734277540000|2024-12-15 15:45:40|2929.3|2917.8|2930.56|2919.06|2931.07|2919.57|2929.26|2917.76|31
1734277550000|2024-12-15 15:45:50|2930.44|2918.94|2930.5|2919|2930.5|2919|2929.38|2917.88|33
1734277560000|2024-12-15 15:46:00|2930.68|2919.18|2930.08|2918.58|2931.18|2919.68|2929.33|2917.83|31
1734277570000|2024-12-15 15:46:10|2930.15|2918.65|2930.34|2918.84|2930.4|2918.9|2929.78|2918.28|21
1734277580000|2024-12-15 15:46:20|2930.3|2918.8|2930.04|2918.54|2930.97|2919.47|2929.96|2918.46|25
1734277590000|2024-12-15 15:46:30|2929.95|2918.45|2929.46|2917.96|2929.95|2918.45|2928.9|2917.4|17
1734277600000|2024-12-15 15:46:40|2929.41|2917.91|2929.37|2917.87|2929.45|2917.95|2929.1|2917.6|23
1734277610000|2024-12-15 15:46:50|2929.35|2917.85|2928.2|2916.7|2929.8|2918.3|2928.01|2916.51|30
1734277620000|2024-12-15 15:47:00|2928.14|2916.64|2926.11|2914.61|2928.14|2916.64|2925.64|2914.14|30
1734277630000|2024-12-15 15:47:10|2926.17|2914.67|2925.14|2913.64|2927.21|2915.71|2924.93|2913.43|23
1734277640000|2024-12-15 15:47:20|2925.25|2913.75|2925.34|2913.84|2926.24|2914.74|2925.25|2913.75|27
1734277650000|2024-12-15 15:47:30|2925.28|2913.78|2926.72|2915.22|2927.05|2915.55|2925.21|2913.71|28
1734277660000|2024-12-15 15:47:40|2926.76|2915.26|2925.53|2914.03|2927.23|2915.73|2925.32|2913.82|24
1734277670000|2024-12-15 15:47:50|2925.52|2914.02|2924.17|2912.67|2925.52|2914.02|2924.17|2912.67|26
1734277680000|2024-12-15 15:48:00|2924.7|2913.2|2926.37|2914.87|2926.59|2915.09|2924.7|2913.2|34
1734277690000|2024-12-15 15:48:10|2926.18|2914.68|2926.24|2914.74|2926.32|2914.82|2925.87|2914.37|23
1734277700000|2024-12-15 15:48:20|2926.19|2914.69|2926.1|2914.6|2926.27|2914.77|2925.48|2913.98|16
1734277710000|2024-12-15 15:48:30|2926.13|2914.63|2926.45|2914.95|2928.16|2916.66|2926|2914.5|35
1734277720000|2024-12-15 15:48:40|2926.4|2914.9|2926.83|2915.33|2926.94|2915.44|2925.7|2914.2|32
1734277730000|2024-12-15 15:48:50|2926.82|2915.32|2926.14|2914.64|2927.03|2915.53|2926.14|2914.64|29
1734277740000|2024-12-15 15:49:00|2926.05|2914.55|2922.99|2911.49|2926.05|2914.55|2922.86|2911.36|36
1734277750000|2024-12-15 15:49:10|2922.9|2911.4|2921.65|2910.15|2923|2911.5|2920.25|2908.75|35
1734277760000|2024-12-15 15:49:20|2921.53|2910.03|2919.51|2908.01|2922.13|2910.63|2919.51|2908.01|33
1734277770000|2024-12-15 15:49:30|2919.42|2907.92|2919.25|2907.75|2919.94|2908.44|2918.73|2907.23|38
1734277780000|2024-12-15 15:49:40|2919.32|2907.82|2921.99|2910.49|2922|2910.5|2919.32|2907.82|33
1734277790000|2024-12-15 15:49:50|2921.7|2910.2|2918.34|2906.84|2921.7|2910.2|2918.34|2906.84|36
1734277800000|2024-12-15 15:50:00|2918.12|2906.62|2917|2905.5|2918.12|2906.62|2916.67|2905.17|36
1734277810000|2024-12-15 15:50:10|2916.99|2905.49|2915.48|2903.98|2916.99|2905.49|2915.38|2903.88|34
1734277820000|2024-12-15 15:50:20|2915.51|2904.01|2916.12|2904.62|2916.87|2905.37|2915.51|2904.01|30
1734277830000|2024-12-15 15:50:30|2916.08|2904.58|2915.99|2904.49|2916.12|2904.62|2915.43|2903.93|33
1734277840000|2024-12-15 15:50:40|2915.95|2904.45|2916|2904.5|2916|2904.5|2915.27|2903.77|27
1734277850000|2024-12-15 15:50:50|2915.96|2904.46|2916.86|2905.36|2916.93|2905.43|2915.68|2904.18|21
1734277860000|2024-12-15 15:51:00|2916.93|2905.43|2920.99|2909.49|2921.01|2909.51|2916.93|2905.43|32
1734277870000|2024-12-15 15:51:10|2920.35|2908.85|2919.98|2908.48|2921.08|2909.58|2919.4|2907.9|33
1734277880000|2024-12-15 15:51:20|2920.1|2908.6|2920.18|2908.68|2920.31|2908.81|2919.21|2907.71|31
1734277890000|2024-12-15 15:51:30|2920.15|2908.65|2919.43|2907.93|2920.26|2908.76|2919.36|2907.86|30
1734277900000|2024-12-15 15:51:40|2919.44|2907.94|2922.52|2911.02|2922.93|2911.43|2919.4|2907.9|38
1734277910000|2024-12-15 15:51:50|2922.48|2910.98|2920.31|2908.81|2922.48|2910.98|2920.31|2908.81|30
1734277920000|2024-12-15 15:52:00|2920.29|2908.79|2917.99|2906.49|2920.29|2908.79|2917.57|2906.07|33
1734277930000|2024-12-15 15:52:10|2917.93|2906.43|2917.69|2906.19|2918.89|2907.39|2917.29|2905.79|29
1734277940000|2024-12-15 15:52:20|2917.79|2906.29|2919.98|2908.48|2920.15|2908.65|2917.44|2905.94|33
1734277950000|2024-12-15 15:52:30|2920.15|2908.65|2918.16|2906.66|2920.15|2908.65|2918.16|2906.66|33
1734277960000|2024-12-15 15:52:40|2918.2|2906.7|2918.03|2906.53|2918.21|2906.71|2917.35|2905.85|27
1734277970000|2024-12-15 15:52:50|2918.05|2906.55|2917.5|2906|2918.05|2906.55|2917.17|2905.67|23
1734277980000|2024-12-15 15:53:00|2917.71|2906.21|2917.98|2906.48|2918.08|2906.58|2917.17|2905.67|25
1734277990000|2024-12-15 15:53:10|2917.92|2906.42|2917.84|2906.34|2917.92|2906.42|2916.99|2905.49|29
1734278000000|2024-12-15 15:53:20|2917.82|2906.32|2918.27|2906.77|2918.38|2906.88|2917.12|2905.62|29
1734278010000|2024-12-15 15:53:30|2919.04|2907.54|2919.71|2908.21|2920.03|2908.53|2919|2907.5|29
1734278020000|2024-12-15 15:53:40|2919.98|2908.48|2917.57|2906.07|2919.98|2908.48|2917.17|2905.67|33
1734278030000|2024-12-15 15:53:50|2917.72|2906.22|2917.98|2906.48|2918.92|2907.42|2917.25|2905.75|36
1734278040000|2024-12-15 15:54:00|2917.94|2906.44|2917.07|2905.57|2918.36|2906.86|2917.07|2905.57|31
1734278050000|2024-12-15 15:54:10|2917.08|2905.58|2918.05|2906.55|2918.05|2906.55|2917.07|2905.57|21
1734278060000|2024-12-15 15:54:20|2918.08|2906.58|2918.28|2906.78|2918.32|2906.82|2917.99|2906.49|21
1734278070000|2024-12-15 15:54:30|2918.27|2906.77|2917.72|2906.22|2918.29|2906.79|2917.41|2905.91|22
1734278080000|2024-12-15 15:54:40|2917.52|2906.02|2917.22|2905.72|2917.55|2906.05|2917.18|2905.68|26
1734278090000|2024-12-15 15:54:50|2917.14|2905.64|2919.09|2907.59|2919.29|2907.79|2917.14|2905.64|32
1734278100000|2024-12-15 15:55:00|2919.08|2907.58|2919.29|2907.79|2919.79|2908.29|2918.92|2907.42|33
1734278110000|2024-12-15 15:55:10|2919.26|2907.76|2919.94|2908.44|2921.17|2909.67|2919.26|2907.76|29
1734278120000|2024-12-15 15:55:20|2919.97|2908.47|2920.18|2908.68|2920.3|2908.8|2919.71|2908.21|33
1734278130000|2024-12-15 15:55:30|2920.19|2908.69|2921.17|2909.67|2921.21|2909.71|2920.19|2908.69|27
1734278140000|2024-12-15 15:55:40|2921.22|2909.72|2922.03|2910.53|2922.5|2911|2921.22|2909.72|27
1734278150000|2024-12-15 15:55:50|2922.13|2910.63|2921.87|2910.37|2922.13|2910.63|2921.05|2909.55|31
1734278160000|2024-12-15 15:56:00|2921.52|2910.02|2925.01|2913.51|2925.01|2913.51|2921.52|2910.02|28
1734278170000|2024-12-15 15:56:10|2925.04|2913.54|2923.61|2912.11|2925.2|2913.7|2923.61|2912.11|25
1734278180000|2024-12-15 15:56:20|2923.33|2911.83|2924.01|2912.51|2924.01|2912.51|2923.2|2911.7|30
1734278190000|2024-12-15 15:56:30|2924.1|2912.6|2925.18|2913.68|2925.21|2913.71|2924.1|2912.6|32
1734278200000|2024-12-15 15:56:40|2925.29|2913.79|2925.07|2913.57|2925.29|2913.79|2924.69|2913.19|28
1734278210000|2024-12-15 15:56:50|2925.08|2913.58|2925.08|2913.58|2925.13|2913.63|2925.04|2913.54|23
1734278220000|2024-12-15 15:57:00|2925.15|2913.65|2923.68|2912.18|2925.21|2913.71|2923.68|2912.18|25
1734278230000|2024-12-15 15:57:10|2923.76|2912.26|2923.63|2912.13|2923.92|2912.42|2923.54|2912.04|24
1734278240000|2024-12-15 15:57:20|2923.64|2912.14|2925.23|2913.73|2925.28|2913.78|2923.64|2912.14|30
1734278250000|2024-12-15 15:57:30|2925.24|2913.74|2924.14|2912.64|2925.33|2913.83|2924.1|2912.6|20
1734278260000|2024-12-15 15:57:40|2924.11|2912.61|2924.15|2912.65|2924.18|2912.68|2924.11|2912.61|17
1734278270000|2024-12-15 15:57:50|2924.17|2912.67|2924.43|2912.93|2924.43|2912.93|2924.15|2912.65|14
1734278280000|2024-12-15 15:58:00|2924.36|2912.86|2923.03|2911.53|2924.36|2912.86|2922.52|2911.02|33
1734278290000|2024-12-15 15:58:10|2922.8|2911.3|2923.03|2911.53|2923.3|2911.8|2922.8|2911.3|28
1734278300000|2024-12-15 15:58:20|2922.98|2911.48|2922.04|2910.54|2923.83|2912.33|2922.04|2910.54|29
1734278310000|2024-12-15 15:58:30|2922.02|2910.52|2921.44|2909.94|2922.02|2910.52|2921.44|2909.94|19
1734278320000|2024-12-15 15:58:40|2921.4|2909.9|2920.02|2908.52|2921.4|2909.9|2919.99|2908.49|25
1734278330000|2024-12-15 15:58:50|2920.01|2908.51|2918.83|2907.33|2920.02|2908.52|2918.06|2906.56|27
1734278340000|2024-12-15 15:59:00|2918.82|2907.32|2920.02|2908.52|2920.19|2908.69|2918.82|2907.32|34
1734278350000|2024-12-15 15:59:10|2920.01|2908.51|2920.09|2908.59|2920.61|2909.11|2919.69|2908.19|29
1734278360000|2024-12-15 15:59:20|2920.08|2908.58|2918.02|2906.52|2920.09|2908.59|2918.02|2906.52|28
1734278370000|2024-12-15 15:59:30|2918.05|2906.55|2917.2|2905.7|2918.06|2906.56|2917.19|2905.69|10
1734278380000|2024-12-15 15:59:40|2917.38|2905.88|2917.39|2905.89|2917.39|2905.89|2916.97|2905.47|26
1734278390000|2024-12-15 15:59:50|2917.38|2905.88|2918.38|2906.88|2918.4|2906.9|2917.38|2905.88|32
1734278400000|2024-12-15 16:00:00|2918.35|2906.85|2916.07|2904.57|2918.8|2907.3|2915.78|2904.28|34
1734278410000|2024-12-15 16:00:10|2916.41|2904.91|2916.64|2905.14|2917.38|2905.88|2916.02|2904.52|36
1734278420000|2024-12-15 16:00:20|2916.65|2905.15|2917.79|2906.29|2918.2|2906.7|2916.59|2905.09|28
1734278430000|2024-12-15 16:00:30|2917.63|2906.13|2917.82|2906.32|2917.92|2906.42|2916.96|2905.46|27
1734278440000|2024-12-15 16:00:40|2917.79|2906.29|2917.12|2905.62|2917.79|2906.29|2916.84|2905.34|28
1734278450000|2024-12-15 16:00:50|2917.06|2905.56|2917.03|2905.53|2917.21|2905.71|2915.78|2904.28|32
1734278460000|2024-12-15 16:01:00|2917.12|2905.62|2913.72|2902.22|2917.2|2905.7|2913.72|2902.22|33
1734278470000|2024-12-15 16:01:10|2913.87|2902.37|2914.87|2903.37|2916.27|2904.77|2913.77|2902.27|30
1734278480000|2024-12-15 16:01:20|2915.05|2903.55|2915|2903.5|2915.25|2903.75|2914.9|2903.4|25
1734278490000|2024-12-15 16:01:30|2914.96|2903.46|2911.38|2899.88|2914.96|2903.46|2911.38|2899.88|34
1734278500000|2024-12-15 16:01:40|2911.33|2899.83|2909.7|2898.2|2911.34|2899.84|2908.08|2896.58|35
1734278510000|2024-12-15 16:01:50|2909.87|2898.37|2910.4|2898.9|2910.71|2899.21|2909.61|2898.11|34
1734278520000|2024-12-15 16:02:00|2910.54|2899.04|2910.77|2899.27|2911.81|2900.31|2910.33|2898.83|38
1734278530000|2024-12-15 16:02:10|2910.7|2899.2|2911.23|2899.73|2911.42|2899.92|2909.84|2898.34|37
1734278540000|2024-12-15 16:02:20|2911.15|2899.65|2910.94|2899.44|2911.65|2900.15|2909.42|2897.92|32
1734278550000|2024-12-15 16:02:30|2911.07|2899.57|2911.78|2900.28|2912.49|2900.99|2911.07|2899.57|34
1734278560000|2024-12-15 16:02:40|2911.68|2900.18|2912.6|2901.1|2912.65|2901.15|2911.6|2900.1|29
1734278570000|2024-12-15 16:02:50|2912.54|2901.04|2909.66|2898.16|2912.56|2901.06|2909.66|2898.16|33
1734278580000|2024-12-15 16:03:00|2910.02|2898.52|2911.82|2900.32|2911.83|2900.33|2909.95|2898.45|38
1734278590000|2024-12-15 16:03:10|2911.83|2900.33|2911.47|2899.97|2912.47|2900.97|2911.28|2899.78|37
1734278600000|2024-12-15 16:03:20|2911.48|2899.98|2912.66|2901.16|2912.75|2901.25|2911.47|2899.97|31
1734278610000|2024-12-15 16:03:30|2912.49|2900.99|2915.3|2903.8|2916.09|2904.59|2912.49|2900.99|36
1734278620000|2024-12-15 16:03:40|2915.5|2904|2915.92|2904.42|2917.42|2905.92|2915.5|2904|32
1734278630000|2024-12-15 16:03:50|2915.97|2904.47|2918.58|2907.08|2918.7|2907.2|2915.82|2904.32|35
1734278640000|2024-12-15 16:04:00|2918.53|2907.03|2915.17|2903.67|2918.73|2907.23|2915.17|2903.67|35
1734278650000|2024-12-15 16:04:10|2915.18|2903.68|2917.11|2905.61|2917.47|2905.97|2915.18|2903.68|33
1734278660000|2024-12-15 16:04:20|2917.16|2905.66|2917.85|2906.35|2918.14|2906.64|2916.59|2905.09|35
1734278670000|2024-12-15 16:04:30|2917.92|2906.42|2915.86|2904.36|2918.02|2906.52|2915.86|2904.36|29
1734278680000|2024-12-15 16:04:40|2915.81|2904.31|2916.38|2904.88|2916.49|2904.99|2915.37|2903.87|30
1734278690000|2024-12-15 16:04:50|2916.37|2904.87|2917.12|2905.62|2917.77|2906.27|2916.3|2904.8|30
1734278700000|2024-12-15 16:05:00|2916.77|2905.27|2922.53|2911.03|2922.53|2911.03|2916.55|2905.05|36
1734278710000|2024-12-15 16:05:10|2922.54|2911.04|2925.92|2914.42|2926.25|2914.75|2922.54|2911.04|37
1734278720000|2024-12-15 16:05:20|2925.96|2914.46|2926.84|2915.34|2927.29|2915.79|2925.52|2914.02|31
1734278730000|2024-12-15 16:05:30|2926.78|2915.28|2925.91|2914.41|2926.87|2915.37|2924.88|2913.38|32
1734278740000|2024-12-15 16:05:40|2926.27|2914.77|2926.63|2915.13|2927.46|2915.96|2926.19|2914.69|36
1734278750000|2024-12-15 16:05:50|2926.65|2915.15|2925.56|2914.06|2926.9|2915.4|2925.28|2913.78|30
1734278760000|2024-12-15 16:06:00|2925.63|2914.13|2926.32|2914.82|2926.83|2915.33|2925.47|2913.97|34
1734278770000|2024-12-15 16:06:10|2926.31|2914.81|2926.92|2915.42|2926.92|2915.42|2925.46|2913.96|27
1734278780000|2024-12-15 16:06:20|2926.91|2915.41|2929.48|2917.98|2929.62|2918.12|2926.91|2915.41|30
1734278790000|2024-12-15 16:06:30|2929.45|2917.95|2930.63|2919.13|2930.71|2919.21|2929.42|2917.92|35
1734278800000|2024-12-15 16:06:40|2930.55|2919.05|2931.54|2920.04|2931.54|2920.04|2930.06|2918.56|24
1734278810000|2024-12-15 16:06:50|2931.46|2919.96|2932.48|2920.98|2933.87|2922.37|2931.46|2919.96|35
1734278820000|2024-12-15 16:07:00|2932.33|2920.83|2927.96|2916.46|2932.45|2920.95|2927.96|2916.46|38
1734278830000|2024-12-15 16:07:10|2928.13|2916.63|2928.96|2917.46|2929.06|2917.56|2927.79|2916.29|35
1734278840000|2024-12-15 16:07:20|2929.16|2917.66|2928.96|2917.46|2931.33|2919.83|2928.96|2917.46|31
1734278850000|2024-12-15 16:07:30|2928.86|2917.36|2925.53|2914.03|2928.95|2917.45|2925.21|2913.71|32
1734278860000|2024-12-15 16:07:40|2925.71|2914.21|2926.95|2915.45|2926.97|2915.47|2925.71|2914.21|33
1734278870000|2024-12-15 16:07:50|2926.77|2915.27|2926.2|2914.7|2926.97|2915.47|2925.95|2914.45|35
1734278880000|2024-12-15 16:08:00|2926.38|2914.88|2926.53|2915.03|2926.96|2915.46|2926.38|2914.88|28
1734278890000|2024-12-15 16:08:10|2926.6|2915.1|2929.6|2918.1|2929.61|2918.11|2926.53|2915.03|32
1734278900000|2024-12-15 16:08:20|2929.76|2918.26|2931.37|2919.87|2931.37|2919.87|2929.76|2918.26|31
1734278910000|2024-12-15 16:08:30|2931.38|2919.88|2933.15|2921.65|2933.15|2921.65|2931.38|2919.88|34
1734278920000|2024-12-15 16:08:40|2933.11|2921.61|2932.69|2921.19|2933.27|2921.77|2932.51|2921.01|33
1734278930000|2024-12-15 16:08:50|2932.67|2921.17|2932.64|2921.14|2933.08|2921.58|2931.4|2919.9|32
1734278940000|2024-12-15 16:09:00|2932.26|2920.76|2932.84|2921.34|2933.09|2921.59|2931.39|2919.89|36
1734278950000|2024-12-15 16:09:10|2932.95|2921.45|2929.22|2917.72|2933.04|2921.54|2929.13|2917.63|27
1734278960000|2024-12-15 16:09:20|2928.59|2917.09|2928.93|2917.43|2929.05|2917.55|2928.59|2917.09|30
1734278970000|2024-12-15 16:09:30|2928.91|2917.41|2926.92|2915.42|2928.91|2917.41|2926.84|2915.34|29
1734278980000|2024-12-15 16:09:40|2926.75|2915.25|2926.14|2914.64|2926.75|2915.25|2925.99|2914.49|33
1734278990000|2024-12-15 16:09:50|2926.12|2914.62|2926.82|2915.32|2926.85|2915.35|2925.86|2914.36|26
1734279000000|2024-12-15 16:10:00|2926.59|2915.09|2928.03|2916.53|2928.33|2916.83|2926.59|2915.09|36
1734279010000|2024-12-15 16:10:10|2928.02|2916.52|2931.08|2919.58|2931.08|2919.58|2928.02|2916.52|37
1734279020000|2024-12-15 16:10:20|2931.01|2919.51|2932.01|2920.51|2932.01|2920.51|2930.98|2919.48|33
1734279030000|2024-12-15 16:10:30|2932.04|2920.54|2930.33|2918.83|2932.44|2920.94|2929.81|2918.31|37
1734279040000|2024-12-15 16:10:40|2930.34|2918.84|2932.05|2920.55|2932.41|2920.91|2930.34|2918.84|32
1734279050000|2024-12-15 16:10:50|2932.04|2920.54|2932.29|2920.79|2933.07|2921.57|2931.86|2920.36|31
1734279060000|2024-12-15 16:11:00|2932.66|2921.16|2932.81|2921.31|2933.41|2921.91|2932.29|2920.79|35
1734279070000|2024-12-15 16:11:10|2932.78|2921.28|2930.14|2918.64|2933.01|2921.51|2930.14|2918.64|37
1734279080000|2024-12-15 16:11:20|2930.37|2918.87|2930.16|2918.66|2931.2|2919.7|2930.16|2918.66|36
1734279090000|2024-12-15 16:11:30|2930.2|2918.7|2930.51|2919.01|2930.94|2919.44|2930.19|2918.69|28
1734279100000|2024-12-15 16:11:40|2930.5|2919|2933.29|2921.79|2933.49|2921.99|2930.5|2919|35
1734279110000|2024-12-15 16:11:50|2933.13|2921.63|2933.82|2922.32|2934.13|2922.63|2933.13|2921.63|32
1734279120000|2024-12-15 16:12:00|2933.92|2922.42|2936.58|2925.08|2936.58|2925.08|2933.92|2922.42|34
1734279130000|2024-12-15 16:12:10|2936.48|2924.98|2936.7|2925.2|2937.45|2925.95|2936.37|2924.87|36
1734279140000|2024-12-15 16:12:20|2936.64|2925.14|2931.65|2920.15|2937.56|2926.06|2931.65|2920.15|40
1734279150000|2024-12-15 16:12:30|2931.63|2920.13|2934.02|2922.52|2934.15|2922.65|2931.63|2920.13|28
1734279160000|2024-12-15 16:12:40|2934.01|2922.51|2933.8|2922.3|2934.54|2923.04|2933.8|2922.3|34
1734279170000|2024-12-15 16:12:50|2934.16|2922.66|2933.29|2921.79|2934.81|2923.31|2932.79|2921.29|31
1734279180000|2024-12-15 16:13:00|2933.23|2921.73|2934.94|2923.44|2935.53|2924.03|2933.23|2921.73|36
1734279190000|2024-12-15 16:13:10|2934.95|2923.45|2932.37|2920.87|2935.12|2923.62|2932.37|2920.87|36
1734279200000|2024-12-15 16:13:20|2932.35|2920.85|2932.82|2921.32|2932.82|2921.32|2932.35|2920.85|22
1734279210000|2024-12-15 16:13:30|2932.78|2921.28|2933.6|2922.1|2933.83|2922.33|2932.78|2921.28|34
1734279220000|2024-12-15 16:13:40|2933.74|2922.24|2937.99|2926.49|2938.01|2926.51|2933.63|2922.13|36
1734279230000|2024-12-15 16:13:50|2937.96|2926.46|2938.04|2926.54|2938.21|2926.71|2937.93|2926.43|23
1734279240000|2024-12-15 16:14:00|2938.15|2926.65|2939.36|2927.86|2941.21|2929.71|2938.15|2926.65|38
1734279250000|2024-12-15 16:14:10|2939.37|2927.87|2940.35|2928.85|2940.35|2928.85|2939.26|2927.76|17
1734279260000|2024-12-15 16:14:20|2940.41|2928.91|2940.86|2929.36|2940.86|2929.36|2940.23|2928.73|10
1734279270000|2024-12-15 16:14:30|2940.85|2929.35|2939.1|2927.6|2941.03|2929.53|2939.08|2927.58|35
1734279280000|2024-12-15 16:14:40|2939.19|2927.69|2939.82|2928.32|2939.98|2928.48|2939.09|2927.59|29
1734279290000|2024-12-15 16:14:50|2939.53|2928.03|2938.13|2926.63|2939.53|2928.03|2938.13|2926.63|33
1734279300000|2024-12-15 16:15:00|2938.23|2926.73|2940.83|2929.33|2940.83|2929.33|2938.19|2926.69|32
1734279310000|2024-12-15 16:15:10|2941.18|2929.68|2936.94|2925.44|2941.35|2929.85|2936.94|2925.44|34
1734279320000|2024-12-15 16:15:20|2936.59|2925.09|2936.38|2924.88|2938.22|2926.72|2936.2|2924.7|31
1734279330000|2024-12-15 16:15:30|2936.3|2924.8|2935.98|2924.48|2936.3|2924.8|2935.93|2924.43|19
1734279340000|2024-12-15 16:15:40|2936.02|2924.52|2935.24|2923.74|2936.15|2924.65|2935.24|2923.74|20
1734279350000|2024-12-15 16:15:50|2935.13|2923.63|2934.69|2923.19|2935.13|2923.63|2934.17|2922.67|26
1734279360000|2024-12-15 16:16:00|2934.7|2923.2|2934.38|2922.88|2935.17|2923.67|2933.99|2922.49|33
1734279370000|2024-12-15 16:16:10|2934.36|2922.86|2934.68|2923.18|2934.68|2923.18|2933.76|2922.26|33
1734279380000|2024-12-15 16:16:20|2934.87|2923.37|2935.12|2923.62|2937.2|2925.7|2934.87|2923.37|32
1734279390000|2024-12-15 16:16:30|2935.16|2923.66|2936.13|2924.63|2936.45|2924.95|2935.12|2923.62|37
1734279400000|2024-12-15 16:16:40|2935.83|2924.33|2937.55|2926.05|2937.55|2926.05|2935.21|2923.71|33
1734279410000|2024-12-15 16:16:50|2937.5|2926|2935.95|2924.45|2938.06|2926.56|2935.95|2924.45|24
1734279420000|2024-12-15 16:17:00|2935.37|2923.87|2936.14|2924.64|2937.02|2925.52|2934.92|2923.42|33
1734279430000|2024-12-15 16:17:10|2936.16|2924.66|2933.03|2921.53|2936.2|2924.7|2932.54|2921.04|39
1734279440000|2024-12-15 16:17:20|2933.29|2921.79|2934.19|2922.69|2934.81|2923.31|2933.29|2921.79|32
1734279450000|2024-12-15 16:17:30|2934.3|2922.8|2934.07|2922.57|2934.42|2922.92|2933.75|2922.25|26
1734279460000|2024-12-15 16:17:40|2934.04|2922.54|2932.13|2920.63|2934.04|2922.54|2932.1|2920.6|34
1734279470000|2024-12-15 16:17:50|2932.12|2920.62|2932.54|2921.04|2932.87|2921.37|2932.08|2920.58|35
1734279480000|2024-12-15 16:18:00|2932.5|2921|2930.01|2918.51|2933.12|2921.62|2930.01|2918.51|36
1734279490000|2024-12-15 16:18:10|2930.11|2918.61|2928.61|2917.11|2930.13|2918.63|2928.61|2917.11|38
1734279500000|2024-12-15 16:18:20|2928.52|2917.02|2932.36|2920.86|2932.36|2920.86|2928.52|2917.02|32
1734279510000|2024-12-15 16:18:30|2932.37|2920.87|2933.8|2922.3|2933.8|2922.3|2932.37|2920.87|27
1734279520000|2024-12-15 16:18:40|2933.81|2922.31|2934.17|2922.67|2934.21|2922.71|2933.73|2922.23|16
1734279530000|2024-12-15 16:18:50|2934.18|2922.68|2935.05|2923.55|2935.11|2923.61|2934.18|2922.68|16
1734279540000|2024-12-15 16:19:00|2935.04|2923.54|2937.07|2925.57|2937.22|2925.72|2935.04|2923.54|29
1734279550000|2024-12-15 16:19:10|2937.05|2925.55|2935.51|2924.01|2937.08|2925.58|2934.16|2922.66|32
1734279560000|2024-12-15 16:19:20|2935.07|2923.57|2932.76|2921.26|2936.31|2924.81|2932.55|2921.05|36
1734279570000|2024-12-15 16:19:30|2932.79|2921.29|2932.36|2920.86|2933.14|2921.64|2932.15|2920.65|36
1734279580000|2024-12-15 16:19:40|2932.33|2920.83|2932.06|2920.56|2932.33|2920.83|2931.77|2920.27|26
1734279590000|2024-12-15 16:19:50|2931.9|2920.4|2931.03|2919.53|2932.19|2920.69|2931.03|2919.53|31
1734279600000|2024-12-15 16:20:00|2931.07|2919.57|2928.42|2916.92|2931.07|2919.57|2928.42|2916.92|32
1734279610000|2024-12-15 16:20:10|2928.34|2916.84|2928.17|2916.67|2929.07|2917.57|2928.11|2916.61|34
1734279620000|2024-12-15 16:20:20|2928.18|2916.68|2929.77|2918.27|2929.77|2918.27|2928.09|2916.59|21
1734279630000|2024-12-15 16:20:30|2929.76|2918.26|2931.06|2919.56|2931.32|2919.82|2929.75|2918.25|32
1734279640000|2024-12-15 16:20:40|2931.27|2919.77|2933.17|2921.67|2933.23|2921.73|2931.22|2919.72|31
1734279650000|2024-12-15 16:20:50|2933.19|2921.69|2932.79|2921.29|2933.39|2921.89|2932.31|2920.81|29
1734279660000|2024-12-15 16:21:00|2932.8|2921.3|2933.73|2922.23|2933.74|2922.24|2932.8|2921.3|26
1734279670000|2024-12-15 16:21:10|2933.57|2922.07|2934.13|2922.63|2934.32|2922.82|2933.57|2922.07|29
1734279680000|2024-12-15 16:21:20|2934.09|2922.59|2931.12|2919.62|2934.11|2922.61|2931|2919.5|35
1734279690000|2024-12-15 16:21:30|2931.11|2919.61|2930.93|2919.43|2931.16|2919.66|2930.22|2918.72|30
1734279700000|2024-12-15 16:21:40|2930.17|2918.67|2928.98|2917.48|2930.23|2918.73|2928.98|2917.48|25
1734279710000|2024-12-15 16:21:50|2928.99|2917.49|2933.76|2922.26|2933.83|2922.33|2928.95|2917.45|30
1734279720000|2024-12-15 16:22:00|2934.26|2922.76|2931.93|2920.43|2934.98|2923.48|2931.78|2920.28|37
1734279730000|2024-12-15 16:22:10|2932.05|2920.55|2934.05|2922.55|2934.05|2922.55|2932.01|2920.51|31
1734279740000|2024-12-15 16:22:20|2933.43|2921.93|2932.73|2921.23|2933.43|2921.93|2932.3|2920.8|35
1734279750000|2024-12-15 16:22:30|2932.8|2921.3|2933.66|2922.16|2933.66|2922.16|2932.79|2921.29|29
1734279760000|2024-12-15 16:22:40|2934|2922.5|2933.3|2921.8|2934|2922.5|2932.93|2921.43|34
1734279770000|2024-12-15 16:22:50|2933.26|2921.76|2932.1|2920.6|2934.11|2922.61|2932.1|2920.6|37
1734279780000|2024-12-15 16:23:00|2932.07|2920.57|2932.94|2921.44|2933.07|2921.57|2932.04|2920.54|32
1734279790000|2024-12-15 16:23:10|2932.95|2921.45|2934.07|2922.57|2934.07|2922.57|2932.93|2921.43|37
1734279800000|2024-12-15 16:23:20|2934.05|2922.55|2937.13|2925.63|2937.36|2925.86|2934.01|2922.51|34
1734279810000|2024-12-15 16:23:30|2937.14|2925.64|2937.22|2925.72|2938.09|2926.59|2937.02|2925.52|34
1734279820000|2024-12-15 16:23:40|2937.27|2925.77|2937.04|2925.54|2938.05|2926.55|2937.04|2925.54|23
1734279830000|2024-12-15 16:23:50|2937.1|2925.6|2938.32|2926.82|2938.47|2926.97|2937.1|2925.6|28
1734279840000|2024-12-15 16:24:00|2938.35|2926.85|2937.57|2926.07|2938.44|2926.94|2937.24|2925.74|26
1734279850000|2024-12-15 16:24:10|2937.38|2925.88|2935.89|2924.39|2937.62|2926.12|2935.21|2923.71|35
1734279860000|2024-12-15 16:24:20|2935.99|2924.49|2939.2|2927.7|2939.22|2927.72|2935.86|2924.36|39
1734279870000|2024-12-15 16:24:30|2939.19|2927.69|2938.63|2927.13|2940.24|2928.74|2938.63|2927.13|37
1734279880000|2024-12-15 16:24:40|2938.5|2927|2939.12|2927.62|2939.2|2927.7|2938.11|2926.61|34
1734279890000|2024-12-15 16:24:50|2939.08|2927.58|2939.46|2927.96|2939.48|2927.98|2938.12|2926.62|37
1734279900000|2024-12-15 16:25:00|2940.07|2928.57|2942.41|2930.91|2942.54|2931.04|2939.99|2928.49|38
1734279910000|2024-12-15 16:25:10|2942.3|2930.8|2944.12|2932.62|2944.15|2932.65|2942.13|2930.63|32
1734279920000|2024-12-15 16:25:20|2944.94|2933.44|2944.41|2932.91|2946.08|2934.58|2943.94|2932.44|35
1734279930000|2024-12-15 16:25:30|2944.54|2933.04|2944.09|2932.59|2945.01|2933.51|2943.74|2932.24|38
1734279940000|2024-12-15 16:25:40|2944.2|2932.7|2944.84|2933.34|2945.33|2933.83|2944.2|2932.7|37
1734279950000|2024-12-15 16:25:50|2944.07|2932.57|2941.13|2929.63|2944.07|2932.57|2940.96|2929.46|36
1734279960000|2024-12-15 16:26:00|2941.19|2929.69|2941.45|2929.95|2941.92|2930.42|2940.76|2929.26|36
1734279970000|2024-12-15 16:26:10|2940.83|2929.33|2942.25|2930.75|2942.25|2930.75|2940.09|2928.59|34
1734279980000|2024-12-15 16:26:20|2942.2|2930.7|2942.02|2930.52|2942.94|2931.44|2941.92|2930.42|38
1734279990000|2024-12-15 16:26:30|2941.98|2930.48|2940.61|2929.11|2942.05|2930.55|2940.02|2928.52|39
1734280000000|2024-12-15 16:26:40|2940.24|2928.74|2940.85|2929.35|2940.87|2929.37|2939.49|2927.99|36
1734280010000|2024-12-15 16:26:50|2940.95|2929.45|2938.05|2926.55|2940.95|2929.45|2937.96|2926.46|37
1734280020000|2024-12-15 16:27:00|2937.97|2926.47|2934.32|2922.82|2938.07|2926.57|2934.19|2922.69|29
1734280030000|2024-12-15 16:27:10|2934.36|2922.86|2933.99|2922.49|2934.41|2922.91|2933.88|2922.38|33
1734280040000|2024-12-15 16:27:20|2933.82|2922.32|2933.5|2922|2934.26|2922.76|2933.39|2921.89|26
1734280050000|2024-12-15 16:27:30|2933.66|2922.16|2931.87|2920.37|2933.67|2922.17|2931.32|2919.82|30
1734280060000|2024-12-15 16:27:40|2931.95|2920.45|2931.32|2919.82|2932.11|2920.61|2931.24|2919.74|34
1734280070000|2024-12-15 16:27:50|2931.37|2919.87|2931.94|2920.44|2931.96|2920.46|2930.69|2919.19|33
1734280080000|2024-12-15 16:28:00|2931.61|2920.11|2928.15|2916.65|2932|2920.5|2928.15|2916.65|37
1734280090000|2024-12-15 16:28:10|2928.1|2916.6|2931.75|2920.25|2932.08|2920.58|2928.04|2916.54|35
1734280100000|2024-12-15 16:28:20|2931.89|2920.39|2931.53|2920.03|2932.73|2921.23|2931.4|2919.9|36
1734280110000|2024-12-15 16:28:30|2931.52|2920.02|2931.08|2919.58|2931.52|2920.02|2930.82|2919.32|36
1734280120000|2024-12-15 16:28:40|2931.01|2919.51|2931.01|2919.51|2931.07|2919.57|2930.99|2919.49|19
1734280130000|2024-12-15 16:28:50|2931.03|2919.53|2930|2918.5|2931.09|2919.59|2929.22|2917.72|24
1734280140000|2024-12-15 16:29:00|2929.84|2918.34|2930.03|2918.53|2930.17|2918.67|2929.64|2918.14|37
1734280150000|2024-12-15 16:29:10|2930.04|2918.54|2929.65|2918.15|2930.27|2918.77|2929.3|2917.8|36
1734280160000|2024-12-15 16:29:20|2929.83|2918.33|2929.38|2917.88|2931.04|2919.54|2929.3|2917.8|37
1734280170000|2024-12-15 16:29:30|2929.15|2917.65|2928.07|2916.57|2929.75|2918.25|2928.03|2916.53|35
1734280180000|2024-12-15 16:29:40|2928.08|2916.58|2928.71|2917.21|2928.94|2917.44|2928.08|2916.58|38
1734280190000|2024-12-15 16:29:50|2928.75|2917.25|2928.68|2917.18|2928.85|2917.35|2928.55|2917.05|36
1734280200000|2024-12-15 16:30:00|2928.84|2917.34|2927.15|2915.65|2929.37|2917.87|2927.15|2915.65|36
1734280210000|2024-12-15 16:30:10|2927.17|2915.67|2927.02|2915.52|2927.43|2915.93|2926.31|2914.81|38
1734280220000|2024-12-15 16:30:20|2927.04|2915.54|2928.7|2917.2|2928.91|2917.41|2926.97|2915.47|33
1734280230000|2024-12-15 16:30:30|2928.79|2917.29|2927.88|2916.38|2928.92|2917.42|2927.69|2916.19|30
1734280240000|2024-12-15 16:30:40|2927.8|2916.3|2927.89|2916.39|2927.97|2916.47|2927.5|2916|32
1734280250000|2024-12-15 16:30:50|2927.94|2916.44|2927.97|2916.47|2927.97|2916.47|2927.05|2915.55|35
1734280260000|2024-12-15 16:31:00|2927.82|2916.32|2928.9|2917.4|2929.03|2917.53|2927.6|2916.1|33
1734280270000|2024-12-15 16:31:10|2928.95|2917.45|2927.43|2915.93|2929.09|2917.59|2927.43|2915.93|33
1734280280000|2024-12-15 16:31:20|2927.57|2916.07|2924.16|2912.66|2927.57|2916.07|2924.16|2912.66|32
1734280290000|2024-12-15 16:31:30|2924.09|2912.59|2924.85|2913.35|2925.13|2913.63|2923.59|2912.09|32
1734280300000|2024-12-15 16:31:40|2925|2913.5|2927.84|2916.34|2928.29|2916.79|2924.68|2913.18|33
1734280310000|2024-12-15 16:31:50|2927.76|2916.26|2928.54|2917.04|2928.54|2917.04|2927.62|2916.12|38
1734280320000|2024-12-15 16:32:00|2928.5|2917|2929.31|2917.81|2929.66|2918.16|2928.37|2916.87|37
1734280330000|2024-12-15 16:32:10|2929.39|2917.89|2932.15|2920.65|2932.15|2920.65|2928.7|2917.2|35
1734280340000|2024-12-15 16:32:20|2932.38|2920.88|2941.23|2929.73|2941.23|2929.73|2932.38|2920.88|38
1734280350000|2024-12-15 16:32:30|2941.75|2930.25|2942.04|2930.54|2942.23|2930.73|2939.93|2928.43|36
1734280360000|2024-12-15 16:32:40|2942.01|2930.51|2943.66|2932.16|2943.66|2932.16|2941.41|2929.91|38
1734280370000|2024-12-15 16:32:50|2943.93|2932.43|2946.53|2935.03|2946.9|2935.4|2943.47|2931.97|37
1734280380000|2024-12-15 16:33:00|2946.19|2934.69|2942.09|2930.59|2946.58|2935.08|2941.9|2930.4|38
1734280390000|2024-12-15 16:33:10|2941.89|2930.39|2942.09|2930.59|2943.26|2931.76|2941.75|2930.25|37
1734280400000|2024-12-15 16:33:20|2942.06|2930.56|2939.88|2928.38|2942.06|2930.56|2939.83|2928.33|26
1734280410000|2024-12-15 16:33:30|2939.92|2928.42|2940.14|2928.64|2940.34|2928.84|2939.28|2927.78|23
1734280420000|2024-12-15 16:33:40|2940.29|2928.79|2939.94|2928.44|2940.51|2929.01|2939.52|2928.02|28
1734280430000|2024-12-15 16:33:50|2939.9|2928.4|2940.28|2928.78|2940.31|2928.81|2939.19|2927.69|25
1734280440000|2024-12-15 16:34:00|2940.25|2928.75|2941.74|2930.24|2941.76|2930.26|2940.1|2928.6|30
1734280450000|2024-12-15 16:34:10|2940.92|2929.42|2942.11|2930.61|2942.84|2931.34|2940.86|2929.36|38
1734280460000|2024-12-15 16:34:20|2942.1|2930.6|2942.86|2931.36|2942.98|2931.48|2942.09|2930.59|27
1734280470000|2024-12-15 16:34:30|2942.91|2931.41|2943.06|2931.56|2944|2932.5|2942.3|2930.8|39
1734280480000|2024-12-15 16:34:40|2943.1|2931.6|2943|2931.5|2944.35|2932.85|2942.85|2931.35|37
1734280490000|2024-12-15 16:34:50|2942.99|2931.49|2944.48|2932.98|2944.84|2933.34|2942.98|2931.48|34
1734280500000|2024-12-15 16:35:00|2944.18|2932.68|2947.1|2935.6|2947.19|2935.69|2944.1|2932.6|36
1734280510000|2024-12-15 16:35:10|2947.28|2935.78|2949.8|2938.3|2949.97|2938.47|2947.28|2935.78|34
1734280520000|2024-12-15 16:35:20|2949.82|2938.32|2950.2|2938.7|2950.2|2938.7|2948.59|2937.09|36
1734280530000|2024-12-15 16:35:30|2949.74|2938.24|2948.48|2936.98|2950.02|2938.52|2948.09|2936.59|39
1734280540000|2024-12-15 16:35:40|2948.43|2936.93|2949.95|2938.45|2950.13|2938.63|2948.43|2936.93|35
1734280550000|2024-12-15 16:35:50|2949.82|2938.32|2952.44|2940.94|2952.45|2940.95|2949.82|2938.32|33
1734280560000|2024-12-15 16:36:00|2952.62|2941.12|2951.01|2939.51|2953.51|2942.01|2950.11|2938.61|38
1734280570000|2024-12-15 16:36:10|2950.81|2939.31|2955.03|2943.53|2955.06|2943.56|2950.53|2939.03|38
1734280580000|2024-12-15 16:36:20|2955.23|2943.73|2957.7|2946.2|2957.7|2946.2|2955.06|2943.56|39
1734280590000|2024-12-15 16:36:30|2957.78|2946.28|2953.46|2941.96|2958.21|2946.71|2953.46|2941.96|39
1734280600000|2024-12-15 16:36:40|2953.12|2941.62|2954.03|2942.53|2954.1|2942.6|2951.74|2940.24|38
1734280610000|2024-12-15 16:36:50|2954.04|2942.54|2953.57|2942.07|2954.85|2943.35|2953.57|2942.07|31
1734280620000|2024-12-15 16:37:00|2953.8|2942.3|2958.11|2946.61|2958.19|2946.69|2953.59|2942.09|36
1734280630000|2024-12-15 16:37:10|2958.15|2946.65|2956.68|2945.18|2958.15|2946.65|2955.61|2944.11|37
1734280640000|2024-12-15 16:37:20|2956.71|2945.21|2954.64|2943.14|2956.71|2945.21|2954.24|2942.74|38
1734280650000|2024-12-15 16:37:30|2955.34|2943.84|2957.8|2946.3|2958.43|2946.93|2955.32|2943.82|36
1734280660000|2024-12-15 16:37:40|2957.97|2946.47|2955.17|2943.67|2958.05|2946.55|2954.87|2943.37|37
1734280670000|2024-12-15 16:37:50|2955.24|2943.74|2957.23|2945.73|2957.85|2946.35|2955.19|2943.69|36
1734280680000|2024-12-15 16:38:00|2957.21|2945.71|2959.33|2947.83|2959.73|2948.23|2957.21|2945.71|33
1734280690000|2024-12-15 16:38:10|2959.3|2947.8|2961.91|2950.41|2962.71|2951.21|2959.27|2947.77|38
1734280700000|2024-12-15 16:38:20|2961.76|2950.26|2961.96|2950.46|2962.16|2950.66|2961.14|2949.64|35
1734280710000|2024-12-15 16:38:30|2961.99|2950.49|2960.91|2949.41|2963.5|2952|2959.96|2948.46|39
1734280720000|2024-12-15 16:38:40|2961|2949.5|2962.58|2951.08|2963.91|2952.41|2961|2949.5|40
1734280730000|2024-12-15 16:38:50|2962.56|2951.06|2960.87|2949.37|2963.07|2951.57|2960.86|2949.36|39
1734280740000|2024-12-15 16:39:00|2960.75|2949.25|2961.95|2950.45|2962.9|2951.4|2960.64|2949.14|40
1734280750000|2024-12-15 16:39:10|2961.87|2950.37|2964.87|2953.37|2965.12|2953.62|2961.63|2950.13|37
1734280760000|2024-12-15 16:39:20|2964.92|2953.42|2964.73|2953.23|2965.02|2953.52|2964.39|2952.89|35
1734280770000|2024-12-15 16:39:30|2964.53|2953.03|2962.14|2950.64|2965.03|2953.53|2962.13|2950.63|37
1734280780000|2024-12-15 16:39:40|2962.16|2950.66|2963.97|2952.47|2965.02|2953.52|2962.16|2950.66|37
1734280790000|2024-12-15 16:39:50|2963.96|2952.46|2963.74|2952.24|2963.99|2952.49|2963.31|2951.81|37
1734280800000|2024-12-15 16:40:00|2963.89|2952.39|2964.01|2952.51|2964.44|2952.94|2963.32|2951.82|40
1734280810000|2024-12-15 16:40:10|2964.3|2952.8|2961.4|2949.9|2964.46|2952.96|2961.38|2949.88|31
1734280820000|2024-12-15 16:40:20|2960.7|2949.2|2959.07|2947.57|2960.7|2949.2|2957.05|2945.55|40
1734280830000|2024-12-15 16:40:30|2958.9|2947.4|2958.13|2946.63|2960.52|2949.02|2957.94|2946.44|37
1734280840000|2024-12-15 16:40:40|2958.28|2946.78|2958.54|2947.04|2958.81|2947.31|2958.07|2946.57|22
1734280850000|2024-12-15 16:40:50|2958.56|2947.06|2956.21|2944.71|2958.78|2947.28|2955.28|2943.78|36
1734280860000|2024-12-15 16:41:00|2956.29|2944.79|2954.04|2942.54|2956.39|2944.89|2954.04|2942.54|38
1734280870000|2024-12-15 16:41:10|2954.09|2942.59|2954.11|2942.61|2954.18|2942.68|2953.23|2941.73|36
1734280880000|2024-12-15 16:41:20|2954.05|2942.55|2954.1|2942.6|2954.18|2942.68|2953.83|2942.33|35
1734280890000|2024-12-15 16:41:30|2954.15|2942.65|2954.02|2942.52|2954.26|2942.76|2953.82|2942.32|29
1734280900000|2024-12-15 16:41:40|2954.03|2942.53|2953.82|2942.32|2954.14|2942.64|2953.68|2942.18|30
1734280910000|2024-12-15 16:41:50|2953.86|2942.36|2952.25|2940.75|2954|2942.5|2951.77|2940.27|34
1734280920000|2024-12-15 16:42:00|2952.23|2940.73|2952.31|2940.81|2953.37|2941.87|2951.78|2940.28|32
1734280930000|2024-12-15 16:42:10|2952.34|2940.84|2954.54|2943.04|2954.78|2943.28|2952.03|2940.53|30
1734280940000|2024-12-15 16:42:20|2954.51|2943.01|2954.31|2942.81|2956.53|2945.03|2954.31|2942.81|32
1734280950000|2024-12-15 16:42:30|2954.42|2942.92|2954.11|2942.61|2955.05|2943.55|2953.83|2942.33|36
1734280960000|2024-12-15 16:42:40|2954.13|2942.63|2954.11|2942.61|2956.31|2944.81|2954.07|2942.57|34
1734280970000|2024-12-15 16:42:50|2954.06|2942.56|2952.8|2941.3|2954.16|2942.66|2952.63|2941.13|32
1734280980000|2024-12-15 16:43:00|2952.72|2941.22|2953.05|2941.55|2953.95|2942.45|2952.71|2941.21|38
1734280990000|2024-12-15 16:43:10|2953.11|2941.61|2956.21|2944.71|2956.61|2945.11|2953.08|2941.58|32
1734281000000|2024-12-15 16:43:20|2956.18|2944.68|2956.21|2944.71|2956.96|2945.46|2955.08|2943.58|30
1734281010000|2024-12-15 16:43:30|2956.13|2944.63|2955.17|2943.67|2956.24|2944.74|2954.49|2942.99|33
1734281020000|2024-12-15 16:43:40|2955.19|2943.69|2954.82|2943.32|2955.75|2944.25|2953.29|2941.79|36
1734281030000|2024-12-15 16:43:50|2954.85|2943.35|2954.37|2942.87|2955.26|2943.76|2954.12|2942.62|36
1734281040000|2024-12-15 16:44:00|2954.34|2942.84|2955.11|2943.61|2955.12|2943.62|2954.16|2942.66|34
1734281050000|2024-12-15 16:44:10|2955.08|2943.58|2953.13|2941.63|2955.38|2943.88|2953.13|2941.63|32
1734281060000|2024-12-15 16:44:20|2953.14|2941.64|2954.24|2942.74|2954.33|2942.83|2953.1|2941.6|29
1734281070000|2024-12-15 16:44:30|2954.27|2942.77|2955.06|2943.56|2955.22|2943.72|2954.27|2942.77|24
1734281080000|2024-12-15 16:44:40|2955.07|2943.57|2957.08|2945.58|2957.08|2945.58|2955.04|2943.54|32
1734281090000|2024-12-15 16:44:50|2957.17|2945.67|2955.9|2944.4|2957.61|2946.11|2955.89|2944.39|37
1734281100000|2024-12-15 16:45:00|2955.93|2944.43|2955.88|2944.38|2956.11|2944.61|2954.2|2942.7|30
1734281110000|2024-12-15 16:45:10|2955.65|2944.15|2952.1|2940.6|2956.15|2944.65|2952.01|2940.51|38
1734281120000|2024-12-15 16:45:20|2952.03|2940.53|2950.33|2938.83|2952.03|2940.53|2949.59|2938.09|39
1734281130000|2024-12-15 16:45:30|2950.46|2938.96|2950.19|2938.69|2951.22|2939.72|2950.09|2938.59|36
1734281140000|2024-12-15 16:45:40|2950.2|2938.7|2947.61|2936.11|2950.21|2938.71|2947.09|2935.59|30
1734281150000|2024-12-15 16:45:50|2947.6|2936.1|2945.07|2933.57|2947.65|2936.15|2945.07|2933.57|34
1734281160000|2024-12-15 16:46:00|2944.93|2933.43|2943.84|2932.34|2945.16|2933.66|2943.84|2932.34|30
1734281170000|2024-12-15 16:46:10|2943.76|2932.26|2945.91|2934.41|2946.05|2934.55|2943.14|2931.64|32
1734281180000|2024-12-15 16:46:20|2945.84|2934.34|2947.19|2935.69|2947.24|2935.74|2945.84|2934.34|35
1734281190000|2024-12-15 16:46:30|2947.54|2936.04|2951.19|2939.69|2951.2|2939.7|2947.54|2936.04|38
1734281200000|2024-12-15 16:46:40|2951.15|2939.65|2951.01|2939.51|2951.45|2939.95|2950.28|2938.78|33
1734281210000|2024-12-15 16:46:50|2950.95|2939.45|2953.64|2942.14|2953.64|2942.14|2950.95|2939.45|37
1734281220000|2024-12-15 16:47:00|2953.91|2942.41|2950.62|2939.12|2954.29|2942.79|2949.95|2938.45|39
1734281230000|2024-12-15 16:47:10|2950.54|2939.04|2948.7|2937.2|2951.09|2939.59|2948.57|2937.07|36
1734281240000|2024-12-15 16:47:20|2948.95|2937.45|2950|2938.5|2950|2938.5|2948.75|2937.25|28
1734281250000|2024-12-15 16:47:30|2950.04|2938.54|2950.25|2938.75|2952.78|2941.28|2950.04|2938.54|37
1734281260000|2024-12-15 16:47:40|2950.31|2938.81|2949.86|2938.36|2950.34|2938.84|2947.87|2936.37|32
1734281270000|2024-12-15 16:47:50|2950|2938.5|2949.91|2938.41|2950.21|2938.71|2949.03|2937.53|36
1734281280000|2024-12-15 16:48:00|2949.53|2938.03|2948.85|2937.35|2949.53|2938.03|2946.98|2935.48|34
1734281290000|2024-12-15 16:48:10|2948.96|2937.46|2948.06|2936.56|2948.96|2937.46|2947.96|2936.46|34
1734281300000|2024-12-15 16:48:20|2948.05|2936.55|2946.03|2934.53|2948.13|2936.63|2946.02|2934.52|29
1734281310000|2024-12-15 16:48:30|2946.23|2934.73|2947|2935.5|2947.5|2936|2946.22|2934.72|31
1734281320000|2024-12-15 16:48:40|2946.55|2935.05|2947.05|2935.55|2947.24|2935.74|2946.02|2934.52|27
1734281330000|2024-12-15 16:48:50|2947.06|2935.56|2943.32|2931.82|2947.15|2935.65|2943.31|2931.81|35
1734281340000|2024-12-15 16:49:00|2943.38|2931.88|2945.08|2933.58|2945.23|2933.73|2943.38|2931.88|33
1734281350000|2024-12-15 16:49:10|2945.1|2933.6|2945.51|2934.01|2945.74|2934.24|2945.08|2933.58|33
1734281360000|2024-12-15 16:49:20|2945.28|2933.78|2944.36|2932.86|2945.5|2934|2943.7|2932.2|28
1734281370000|2024-12-15 16:49:30|2944.4|2932.9|2943.93|2932.43|2944.63|2933.13|2943.75|2932.25|25
1734281380000|2024-12-15 16:49:40|2943.94|2932.44|2944.45|2932.95|2945.06|2933.56|2943.87|2932.37|26
1734281390000|2024-12-15 16:49:50|2944.7|2933.2|2944.44|2932.94|2944.92|2933.42|2944.2|2932.7|24
1734281400000|2024-12-15 16:50:00|2944.43|2932.93|2944.68|2933.18|2944.92|2933.42|2944.27|2932.77|32
1734281410000|2024-12-15 16:50:10|2944.51|2933.01|2943.08|2931.58|2944.68|2933.18|2942.63|2931.13|30
1734281420000|2024-12-15 16:50:20|2943.12|2931.62|2944.9|2933.4|2945.14|2933.64|2942.99|2931.49|38
1734281430000|2024-12-15 16:50:30|2945.03|2933.53|2944.29|2932.79|2946.14|2934.64|2944.29|2932.79|38
1734281440000|2024-12-15 16:50:40|2944.26|2932.76|2944.65|2933.15|2944.66|2933.16|2943.66|2932.16|33
1734281450000|2024-12-15 16:50:50|2944.59|2933.09|2944.15|2932.65|2944.94|2933.44|2943.11|2931.61|38
1734281460000|2024-12-15 16:51:00|2944.27|2932.77|2945.75|2934.25|2946.47|2934.97|2944.07|2932.57|40
1734281470000|2024-12-15 16:51:10|2945.67|2934.17|2945.47|2933.97|2945.83|2934.33|2944.75|2933.25|36
1734281480000|2024-12-15 16:51:20|2945.41|2933.91|2944.39|2932.89|2945.73|2934.23|2944.35|2932.85|38
1734281490000|2024-12-15 16:51:30|2944.35|2932.85|2944.66|2933.16|2944.99|2933.49|2943.9|2932.4|26
1734281500000|2024-12-15 16:51:40|2944.75|2933.25|2943.65|2932.15|2944.83|2933.33|2943.3|2931.8|37
1734281510000|2024-12-15 16:51:50|2943.57|2932.07|2942.77|2931.27|2943.67|2932.17|2942.68|2931.18|32
1734281520000|2024-12-15 16:52:00|2943.1|2931.6|2942.65|2931.15|2943.75|2932.25|2942.22|2930.72|36
1734281530000|2024-12-15 16:52:10|2942.67|2931.17|2942.65|2931.15|2943.4|2931.9|2942.57|2931.07|34
1734281540000|2024-12-15 16:52:20|2942.59|2931.09|2941.68|2930.18|2942.7|2931.2|2941.09|2929.59|37
1734281550000|2024-12-15 16:52:30|2941.63|2930.13|2942.6|2931.1|2944.01|2932.51|2941.46|2929.96|37
1734281560000|2024-12-15 16:52:40|2942.57|2931.07|2942.5|2931|2942.86|2931.36|2942.21|2930.71|38
1734281570000|2024-12-15 16:52:50|2942.68|2931.18|2942.37|2930.87|2942.9|2931.4|2942.18|2930.68|36
1734281580000|2024-12-15 16:53:00|2942.29|2930.79|2944.31|2932.81|2944.45|2932.95|2942.29|2930.79|30
1734281590000|2024-12-15 16:53:10|2944.29|2932.79|2944.02|2932.52|2944.97|2933.47|2943.74|2932.24|36
1734281600000|2024-12-15 16:53:20|2944.06|2932.56|2945.69|2934.19|2946.07|2934.57|2944.06|2932.56|35
1734281610000|2024-12-15 16:53:30|2945.68|2934.18|2944.97|2933.47|2945.92|2934.42|2944.55|2933.05|33
1734281620000|2024-12-15 16:53:40|2944.55|2933.05|2944.58|2933.08|2944.82|2933.32|2943.67|2932.17|32
1734281630000|2024-12-15 16:53:50|2944.75|2933.25|2943.7|2932.2|2944.95|2933.45|2943.31|2931.81|36
1734281640000|2024-12-15 16:54:00|2943.77|2932.27|2947.02|2935.52|2947.55|2936.05|2943.77|2932.27|37
1734281650000|2024-12-15 16:54:10|2947.2|2935.7|2945.11|2933.61|2947.25|2935.75|2945.05|2933.55|31
1734281660000|2024-12-15 16:54:20|2945.12|2933.62|2944.86|2933.36|2945.23|2933.73|2944.74|2933.24|29
1734281670000|2024-12-15 16:54:30|2945.04|2933.54|2945.42|2933.92|2945.8|2934.3|2944.95|2933.45|31
1734281680000|2024-12-15 16:54:40|2945.37|2933.87|2945.46|2933.96|2945.46|2933.96|2945.21|2933.71|29
1734281690000|2024-12-15 16:54:50|2945.5|2934|2945.63|2934.13|2946.1|2934.6|2945.37|2933.87|31
1734281700000|2024-12-15 16:55:00|2945.78|2934.28|2946.92|2935.42|2947|2935.5|2944.83|2933.33|37
1734281710000|2024-12-15 16:55:10|2946.75|2935.25|2945.03|2933.53|2947.28|2935.78|2944.99|2933.49|36
1734281720000|2024-12-15 16:55:20|2945.02|2933.52|2945.3|2933.8|2945.44|2933.94|2944.93|2933.43|39
1734281730000|2024-12-15 16:55:30|2945.24|2933.74|2945.64|2934.14|2947.03|2935.53|2945.07|2933.57|38
1734281740000|2024-12-15 16:55:40|2945.63|2934.13|2945.22|2933.72|2946.08|2934.58|2945.22|2933.72|38
1734281750000|2024-12-15 16:55:50|2945.21|2933.71|2944.67|2933.17|2945.22|2933.72|2944.2|2932.7|39
1734281760000|2024-12-15 16:56:00|2944.63|2933.13|2942.96|2931.46|2944.63|2933.13|2942.96|2931.46|37
1734281770000|2024-12-15 16:56:10|2943|2931.5|2942.49|2930.99|2943.27|2931.77|2942.49|2930.99|35
1734281780000|2024-12-15 16:56:20|2942.21|2930.71|2941.54|2930.04|2942.23|2930.73|2941.54|2930.04|21
1734281790000|2024-12-15 16:56:30|2941.53|2930.03|2942.12|2930.62|2942.12|2930.62|2941.52|2930.02|31
1734281800000|2024-12-15 16:56:40|2942.21|2930.71|2941.64|2930.14|2942.84|2931.34|2941.28|2929.78|34
1734281810000|2024-12-15 16:56:50|2941.72|2930.22|2942.02|2930.52|2942.89|2931.39|2941.72|2930.22|35
1734281820000|2024-12-15 16:57:00|2941.7|2930.2|2941.99|2930.49|2942.04|2930.54|2940.71|2929.21|33
1734281830000|2024-12-15 16:57:10|2942.03|2930.53|2943.06|2931.56|2943.79|2932.29|2941.98|2930.48|35
1734281840000|2024-12-15 16:57:20|2942.94|2931.44|2943.35|2931.85|2943.97|2932.47|2942.93|2931.43|36
1734281850000|2024-12-15 16:57:30|2943.84|2932.34|2943.05|2931.55|2943.89|2932.39|2943.01|2931.51|35
1734281860000|2024-12-15 16:57:40|2942.55|2931.05|2944.91|2933.41|2944.94|2933.44|2942.16|2930.66|35
1734281870000|2024-12-15 16:57:50|2945.22|2933.72|2945.26|2933.76|2945.57|2934.07|2945.01|2933.51|37
1734281880000|2024-12-15 16:58:00|2945.23|2933.73|2943.37|2931.87|2945.5|2934|2943.21|2931.71|32
1734281890000|2024-12-15 16:58:10|2943.38|2931.88|2941.5|2930|2943.98|2932.48|2941.41|2929.91|38
1734281900000|2024-12-15 16:58:20|2941.4|2929.9|2941.06|2929.56|2941.72|2930.22|2940.96|2929.46|31
1734281910000|2024-12-15 16:58:30|2941.11|2929.61|2939.75|2928.25|2941.11|2929.61|2939.75|2928.25|20
1734281920000|2024-12-15 16:58:40|2939.72|2928.22|2939.75|2928.25|2939.88|2928.38|2938.88|2927.38|29
1734281930000|2024-12-15 16:58:50|2939.73|2928.23|2943.35|2931.85|2943.54|2932.04|2939.68|2928.18|33
1734281940000|2024-12-15 16:59:00|2943.46|2931.96|2943.25|2931.75|2943.51|2932.01|2942.54|2931.04|35
1734281950000|2024-12-15 16:59:10|2943.31|2931.81|2943.17|2931.67|2943.31|2931.81|2942.43|2930.93|36
1734281960000|2024-12-15 16:59:20|2943.13|2931.63|2942.81|2931.31|2943.24|2931.74|2942.81|2931.31|23
1734281970000|2024-12-15 16:59:30|2942.83|2931.33|2944.58|2933.08|2944.62|2933.12|2942.83|2931.33|31
1734281980000|2024-12-15 16:59:40|2944.62|2933.12|2942.58|2931.08|2944.7|2933.2|2942.55|2931.05|31
1734281990000|2024-12-15 16:59:50|2942.73|2931.23|2943.37|2931.87|2943.51|2932.01|2942.38|2930.88|37
1734282000000|2024-12-15 17:00:00|2943.21|2931.71|2942.15|2930.65|2943.21|2931.71|2942.14|2930.64|38
1734282010000|2024-12-15 17:00:10|2941.62|2930.12|2941.58|2930.08|2942.5|2931|2941.22|2929.72|34
1734282020000|2024-12-15 17:00:20|2942.05|2930.55|2942.54|2931.04|2943.42|2931.92|2942.05|2930.55|36
1734282030000|2024-12-15 17:00:30|2943.24|2931.74|2941.46|2929.96|2943.74|2932.24|2941.31|2929.81|38
1734282040000|2024-12-15 17:00:40|2941.44|2929.94|2941.45|2929.95|2942.52|2931.02|2941.38|2929.88|38
1734282050000|2024-12-15 17:00:50|2941.04|2929.54|2940.22|2928.72|2941.48|2929.98|2939.96|2928.46|35
1734282060000|2024-12-15 17:01:00|2939.66|2928.16|2939.89|2928.39|2940.46|2928.96|2939.45|2927.95|34
1734282070000|2024-12-15 17:01:10|2939.88|2928.38|2939.3|2927.8|2939.94|2928.44|2938.65|2927.15|30
1734282080000|2024-12-15 17:01:20|2939.26|2927.76|2938.75|2927.25|2939.75|2928.25|2938.75|2927.25|37
1734282090000|2024-12-15 17:01:30|2938.76|2927.26|2939.05|2927.55|2939.54|2928.04|2938.76|2927.26|36
1734282100000|2024-12-15 17:01:40|2938.85|2927.35|2937.03|2925.53|2938.93|2927.43|2936.88|2925.38|34
1734282110000|2024-12-15 17:01:50|2937.02|2925.52|2938.49|2926.99|2938.5|2927|2936.89|2925.39|31
1734282120000|2024-12-15 17:02:00|2939.27|2927.77|2942.51|2931.01|2942.52|2931.02|2938.99|2927.49|38
1734282130000|2024-12-15 17:02:10|2942.53|2931.03|2940.36|2928.86|2942.55|2931.05|2940.36|2928.86|35
1734282140000|2024-12-15 17:02:20|2939.99|2928.49|2939.91|2928.41|2940.63|2929.13|2939.91|2928.41|31
1734282150000|2024-12-15 17:02:30|2939.54|2928.04|2941.91|2930.41|2942.11|2930.61|2939.36|2927.86|34
1734282160000|2024-12-15 17:02:40|2941.94|2930.44|2941.75|2930.25|2942.4|2930.9|2941.31|2929.81|32
1734282170000|2024-12-15 17:02:50|2941.65|2930.15|2940.29|2928.79|2941.72|2930.22|2939.84|2928.34|33
1734282180000|2024-12-15 17:03:00|2940.25|2928.75|2942.94|2931.44|2942.96|2931.46|2940.19|2928.69|39
1734282190000|2024-12-15 17:03:10|2943.14|2931.64|2941.49|2929.99|2943.2|2931.7|2941.44|2929.94|31
1734282200000|2024-12-15 17:03:20|2941.34|2929.84|2940.63|2929.13|2941.57|2930.07|2940.22|2928.72|38
1734282210000|2024-12-15 17:03:30|2940.49|2928.99|2940.74|2929.24|2941.31|2929.81|2940.48|2928.98|38
1734282220000|2024-12-15 17:03:40|2940.69|2929.19|2941.1|2929.6|2942.85|2931.35|2940.69|2929.19|38
1734282230000|2024-12-15 17:03:50|2941.11|2929.61|2937.59|2926.09|2941.11|2929.61|2937.56|2926.06|36
1734282240000|2024-12-15 17:04:00|2937.68|2926.18|2936.18|2924.68|2938.42|2926.92|2936.18|2924.68|37
1734282250000|2024-12-15 17:04:10|2936.1|2924.6|2933.89|2922.39|2936.14|2924.64|2933.68|2922.18|33
1734282260000|2024-12-15 17:04:20|2933.83|2922.33|2935.53|2924.03|2935.64|2924.14|2933.71|2922.21|37
1734282270000|2024-12-15 17:04:30|2935.17|2923.67|2933.67|2922.17|2935.17|2923.67|2933.67|2922.17|33
1734282280000|2024-12-15 17:04:40|2934.04|2922.54|2933.68|2922.18|2934.1|2922.6|2933.56|2922.06|33
1734282290000|2024-12-15 17:04:50|2933.66|2922.16|2932.69|2921.19|2934.01|2922.51|2932.48|2920.98|37
1734282300000|2024-12-15 17:05:00|2932.66|2921.16|2932.97|2921.47|2933.1|2921.6|2932.59|2921.09|33
1734282310000|2024-12-15 17:05:10|2932.96|2921.46|2933.7|2922.2|2935.03|2923.53|2932.89|2921.39|39
1734282320000|2024-12-15 17:05:20|2933.69|2922.19|2933.72|2922.22|2933.96|2922.46|2932.61|2921.11|38
1734282330000|2024-12-15 17:05:30|2933.71|2922.21|2934.15|2922.65|2934.29|2922.79|2933.58|2922.08|33
1734282340000|2024-12-15 17:05:40|2934.3|2922.8|2935.29|2923.79|2935.93|2924.43|2934.24|2922.74|40
1734282350000|2024-12-15 17:05:50|2935.26|2923.76|2935.63|2924.13|2936.06|2924.56|2935.26|2923.76|34
1734282360000|2024-12-15 17:06:00|2935.59|2924.09|2936.04|2924.54|2937.22|2925.72|2935.18|2923.68|37
1734282370000|2024-12-15 17:06:10|2936.03|2924.53|2935.54|2924.04|2936.2|2924.7|2935.49|2923.99|30
1734282380000|2024-12-15 17:06:20|2935.44|2923.94|2935.46|2923.96|2935.55|2924.05|2935.17|2923.67|31
1734282390000|2024-12-15 17:06:30|2935.39|2923.89|2935.99|2924.49|2935.99|2924.49|2935.34|2923.84|27
1734282400000|2024-12-15 17:06:40|2935.96|2924.46|2934.96|2923.46|2936.11|2924.61|2934.7|2923.2|35
1734282410000|2024-12-15 17:06:50|2934.93|2923.43|2935.2|2923.7|2935.2|2923.7|2934.52|2923.02|36
1734282420000|2024-12-15 17:07:00|2935.17|2923.67|2936.29|2924.79|2936.29|2924.79|2935.17|2923.67|33
1734282430000|2024-12-15 17:07:10|2937.01|2925.51|2935.2|2923.7|2937.15|2925.65|2934.86|2923.36|28
1734282440000|2024-12-15 17:07:20|2934.99|2923.49|2933.16|2921.66|2935.04|2923.54|2932.93|2921.43|36
1734282450000|2024-12-15 17:07:30|2933.17|2921.67|2933.61|2922.11|2933.73|2922.23|2932.55|2921.05|31
1734282460000|2024-12-15 17:07:40|2933.28|2921.78|2933.55|2922.05|2933.98|2922.48|2933.28|2921.78|37
1734282470000|2024-12-15 17:07:50|2933.4|2921.9|2933.25|2921.75|2933.66|2922.16|2933.15|2921.65|37
1734282480000|2024-12-15 17:08:00|2933.24|2921.74|2935.5|2924|2935.55|2924.05|2933.16|2921.66|32
1734282490000|2024-12-15 17:08:10|2935.39|2923.89|2934.67|2923.17|2935.86|2924.36|2934.67|2923.17|37
1734282500000|2024-12-15 17:08:20|2935.07|2923.57|2935.51|2924.01|2935.57|2924.07|2934.92|2923.42|37
1734282510000|2024-12-15 17:08:30|2935.49|2923.99|2935.98|2924.48|2936.14|2924.64|2935.38|2923.88|30
1734282520000|2024-12-15 17:08:40|2936.09|2924.59|2937.77|2926.27|2938.17|2926.67|2936.04|2924.54|33
1734282530000|2024-12-15 17:08:50|2938.39|2926.89|2937.83|2926.33|2938.67|2927.17|2937.75|2926.25|36
1734282540000|2024-12-15 17:09:00|2937.82|2926.32|2935.59|2924.09|2938.08|2926.58|2935.59|2924.09|36
1734282550000|2024-12-15 17:09:10|2935.62|2924.12|2935.9|2924.4|2935.94|2924.44|2935.39|2923.89|32
1734282560000|2024-12-15 17:09:20|2935.77|2924.27|2934.82|2923.32|2935.91|2924.41|2934.82|2923.32|28
1734282570000|2024-12-15 17:09:30|2934.85|2923.35|2935.41|2923.91|2935.59|2924.09|2934.84|2923.34|25
1734282580000|2024-12-15 17:09:40|2935.43|2923.93|2935.11|2923.61|2935.5|2924|2934.88|2923.38|28
1734282590000|2024-12-15 17:09:50|2935.19|2923.69|2936.06|2924.56|2936.06|2924.56|2935.19|2923.69|34
1734282600000|2024-12-15 17:10:00|2935.97|2924.47|2935.41|2923.91|2936.03|2924.53|2935.02|2923.52|29
1734282610000|2024-12-15 17:10:10|2935.51|2924.01|2933.53|2922.03|2935.51|2924.01|2933.41|2921.91|36
1734282620000|2024-12-15 17:10:20|2933.56|2922.06|2933.28|2921.78|2933.66|2922.16|2932.99|2921.49|36
1734282630000|2024-12-15 17:10:30|2933.6|2922.1|2933.74|2922.24|2934.02|2922.52|2933.29|2921.79|33
1734282640000|2024-12-15 17:10:40|2933.72|2922.22|2933.66|2922.16|2933.94|2922.44|2933.35|2921.85|38
1734282650000|2024-12-15 17:10:50|2934.03|2922.53|2935.29|2923.79|2935.58|2924.08|2933.72|2922.22|34
1734282660000|2024-12-15 17:11:00|2935.28|2923.78|2934.78|2923.28|2935.38|2923.88|2934.2|2922.7|37
1734282670000|2024-12-15 17:11:10|2934.76|2923.26|2933.65|2922.15|2935.55|2924.05|2933.42|2921.92|35
1734282680000|2024-12-15 17:11:20|2933.58|2922.08|2933.41|2921.91|2933.82|2922.32|2933.36|2921.86|31
1734282690000|2024-12-15 17:11:30|2933.38|2921.88|2935.34|2923.84|2935.46|2923.96|2933.32|2921.82|30
1734282700000|2024-12-15 17:11:40|2935.24|2923.74|2935.44|2923.94|2935.64|2924.14|2935.17|2923.67|32
1734282710000|2024-12-15 17:11:50|2935.48|2923.98|2939.38|2927.88|2939.4|2927.9|2935.34|2923.84|37
1734282720000|2024-12-15 17:12:00|2939.46|2927.96|2937.18|2925.68|2939.97|2928.47|2937.18|2925.68|36
1734282730000|2024-12-15 17:12:10|2936.53|2925.03|2934.71|2923.21|2936.53|2925.03|2934.71|2923.21|36
1734282740000|2024-12-15 17:12:20|2934.7|2923.2|2934.69|2923.19|2935|2923.5|2934.69|2923.19|29
1734282750000|2024-12-15 17:12:30|2934.57|2923.07|2935.12|2923.62|2935.21|2923.71|2934.57|2923.07|30
1734282760000|2024-12-15 17:12:40|2935.01|2923.51|2933.85|2922.35|2935.13|2923.63|2933.68|2922.18|30
1734282770000|2024-12-15 17:12:50|2933.84|2922.34|2933.34|2921.84|2933.93|2922.43|2933.34|2921.84|36
1734282780000|2024-12-15 17:13:00|2933.59|2922.09|2933.66|2922.16|2933.82|2922.32|2933.23|2921.73|36
1734282790000|2024-12-15 17:13:10|2933.54|2922.04|2933.58|2922.08|2933.95|2922.45|2933.54|2922.04|39
1734282800000|2024-12-15 17:13:20|2933.54|2922.04|2933.28|2921.78|2934.12|2922.62|2933.21|2921.71|35
1734282810000|2024-12-15 17:13:30|2933.26|2921.76|2933.39|2921.89|2933.4|2921.9|2933.18|2921.68|30
1734282820000|2024-12-15 17:13:40|2933.27|2921.77|2933.95|2922.45|2934.1|2922.6|2933.19|2921.69|25
1734282830000|2024-12-15 17:13:50|2933.91|2922.41|2933.27|2921.77|2934.2|2922.7|2933.27|2921.77|29
1734282840000|2024-12-15 17:14:00|2933.59|2922.09|2933.72|2922.22|2933.82|2922.32|2933.28|2921.78|35
1734282850000|2024-12-15 17:14:10|2933.71|2922.21|2932.75|2921.25|2933.71|2922.21|2932.75|2921.25|34
1734282860000|2024-12-15 17:14:20|2932.86|2921.36|2933.25|2921.75|2934.01|2922.51|2932.86|2921.36|29
1734282870000|2024-12-15 17:14:30|2933.28|2921.78|2934.11|2922.61|2934.11|2922.61|2933.27|2921.77|37
1734282880000|2024-12-15 17:14:40|2934.16|2922.66|2933.87|2922.37|2934.42|2922.92|2933.31|2921.81|36
1734282890000|2024-12-15 17:14:50|2933.84|2922.34|2933.33|2921.83|2933.89|2922.39|2932.86|2921.36|33
1734282900000|2024-12-15 17:15:00|2933.39|2921.89|2933.66|2922.16|2934.68|2923.18|2933.19|2921.69|35
1734282910000|2024-12-15 17:15:10|2933.61|2922.11|2933|2921.5|2933.61|2922.11|2932.95|2921.45|34
1734282920000|2024-12-15 17:15:20|2932.99|2921.49|2932.31|2920.81|2933.14|2921.64|2932.24|2920.74|17
1734282930000|2024-12-15 17:15:30|2932.23|2920.73|2933.06|2921.56|2933.11|2921.61|2931.32|2919.82|31
1734282940000|2024-12-15 17:15:40|2932.97|2921.47|2936.19|2924.69|2936.19|2924.69|2932.97|2921.47|37
1734282950000|2024-12-15 17:15:50|2935.89|2924.39|2935.31|2923.81|2936.06|2924.56|2934.87|2923.37|29
1734282960000|2024-12-15 17:16:00|2935.29|2923.79|2935.09|2923.59|2935.29|2923.79|2934.82|2923.32|32
1734282970000|2024-12-15 17:16:10|2935.11|2923.61|2934.8|2923.3|2935.37|2923.87|2934.79|2923.29|25
1734282980000|2024-12-15 17:16:20|2934.7|2923.2|2932.02|2920.52|2934.83|2923.33|2932.02|2920.52|36
1734282990000|2024-12-15 17:16:30|2931.84|2920.34|2932|2920.5|2932.38|2920.88|2931.84|2920.34|25
1734283000000|2024-12-15 17:16:40|2931.59|2920.09|2930.99|2919.49|2931.64|2920.14|2930.91|2919.41|28
1734283010000|2024-12-15 17:16:50|2930.97|2919.47|2930.89|2919.39|2930.97|2919.47|2929.98|2918.48|29
1734283020000|2024-12-15 17:17:00|2930.51|2919.01|2929.22|2917.72|2930.88|2919.38|2929.17|2917.67|33
1734283030000|2024-12-15 17:17:10|2929.19|2917.69|2929.51|2918.01|2929.85|2918.35|2929.08|2917.58|27
1734283040000|2024-12-15 17:17:20|2929.52|2918.02|2934.68|2923.18|2934.96|2923.46|2929.43|2917.93|39
1734283050000|2024-12-15 17:17:30|2934.72|2923.22|2934.32|2922.82|2934.72|2923.22|2934.32|2922.82|32
1734283060000|2024-12-15 17:17:40|2934.42|2922.92|2932.54|2921.04|2934.55|2923.05|2932.37|2920.87|28
1734283070000|2024-12-15 17:17:50|2932.37|2920.87|2932.82|2921.32|2932.82|2921.32|2932.14|2920.64|25
1734283080000|2024-12-15 17:18:00|2932.66|2921.16|2934.41|2922.91|2934.79|2923.29|2932.65|2921.15|36
1734283090000|2024-12-15 17:18:10|2934.36|2922.86|2933.5|2922|2934.36|2922.86|2933.42|2921.92|31
1734283100000|2024-12-15 17:18:20|2933.55|2922.05|2932.59|2921.09|2933.62|2922.12|2932.44|2920.94|25
1734283110000|2024-12-15 17:18:30|2932.65|2921.15|2932.39|2920.89|2932.92|2921.42|2932.37|2920.87|25
1734283120000|2024-12-15 17:18:40|2932.38|2920.88|2933.7|2922.2|2934.08|2922.58|2932.1|2920.6|32
1734283130000|2024-12-15 17:18:50|2933.75|2922.25|2933.53|2922.03|2933.78|2922.28|2933.3|2921.8|33
1734283140000|2024-12-15 17:19:00|2933.56|2922.06|2933.79|2922.29|2935.09|2923.59|2933.5|2922|33
1734283150000|2024-12-15 17:19:10|2933.8|2922.3|2932.8|2921.3|2933.82|2922.32|2932.61|2921.11|31
1734283160000|2024-12-15 17:19:20|2932.68|2921.18|2932.65|2921.15|2933.23|2921.73|2932.42|2920.92|26
1734283170000|2024-12-15 17:19:30|2932.66|2921.16|2932.48|2920.98|2932.82|2921.32|2932.36|2920.86|26
1734283180000|2024-12-15 17:19:40|2932.64|2921.14|2933.76|2922.26|2934.22|2922.72|2932.64|2921.14|35
1734283190000|2024-12-15 17:19:50|2933.75|2922.25|2933.4|2921.9|2934|2922.5|2933.33|2921.83|28
1734283200000|2024-12-15 17:20:00|2933.46|2921.96|2932.93|2921.43|2933.72|2922.22|2932.9|2921.4|32
1734283210000|2024-12-15 17:20:10|2932.55|2921.05|2931.23|2919.73|2932.62|2921.12|2930.97|2919.47|31
1734283220000|2024-12-15 17:20:20|2931.6|2920.1|2930.46|2918.96|2931.85|2920.35|2930.46|2918.96|29
1734283230000|2024-12-15 17:20:30|2930.47|2918.97|2930.24|2918.74|2930.59|2919.09|2929.74|2918.24|23
1734283240000|2024-12-15 17:20:40|2930.26|2918.76|2930.38|2918.88|2930.98|2919.48|2930.25|2918.75|24
1734283250000|2024-12-15 17:20:50|2930.36|2918.86|2929.96|2918.46|2930.68|2919.18|2929.55|2918.05|27
1734283260000|2024-12-15 17:21:00|2930.34|2918.84|2930.15|2918.65|2930.57|2919.07|2929.6|2918.1|25
1734283270000|2024-12-15 17:21:10|2930.17|2918.67|2933.57|2922.07|2933.68|2922.18|2930.17|2918.67|33
1734283280000|2024-12-15 17:21:20|2933.52|2922.02|2932.92|2921.42|2933.52|2922.02|2932.91|2921.41|34
1734283290000|2024-12-15 17:21:30|2933.14|2921.64|2935.07|2923.57|2935.07|2923.57|2932.59|2921.09|31
1734283300000|2024-12-15 17:21:40|2935.04|2923.54|2934.07|2922.57|2935.04|2923.54|2933.88|2922.38|25
1734283310000|2024-12-15 17:21:50|2934.04|2922.54|2937.9|2926.4|2937.9|2926.4|2934.02|2922.52|34
1734283320000|2024-12-15 17:22:00|2937.7|2926.2|2938.07|2926.57|2938.58|2927.08|2937.69|2926.19|30
1734283330000|2024-12-15 17:22:10|2938.18|2926.68|2939.12|2927.62|2939.12|2927.62|2937.99|2926.49|28
1734283340000|2024-12-15 17:22:20|2939.22|2927.72|2938.17|2926.67|2939.31|2927.81|2937.94|2926.44|26
1734283350000|2024-12-15 17:22:30|2938.15|2926.65|2937.39|2925.89|2938.17|2926.67|2936.19|2924.69|33
1734283360000|2024-12-15 17:22:40|2937.66|2926.16|2935.53|2924.03|2937.71|2926.21|2935.53|2924.03|32
1734283370000|2024-12-15 17:22:50|2935.36|2923.86|2933.55|2922.05|2935.36|2923.86|2933.18|2921.68|32
1734283380000|2024-12-15 17:23:00|2933.24|2921.74|2933.95|2922.45|2934.02|2922.52|2933.2|2921.7|29
1734283390000|2024-12-15 17:23:10|2933.94|2922.44|2936.23|2924.73|2936.25|2924.75|2933.94|2922.44|25
1734283400000|2024-12-15 17:23:20|2936.22|2924.72|2935.89|2924.39|2936.22|2924.72|2935.45|2923.95|31
1734283410000|2024-12-15 17:23:30|2935.94|2924.44|2935.71|2924.21|2936.04|2924.54|2935.71|2924.21|16
1734283420000|2024-12-15 17:23:40|2935.72|2924.22|2934.74|2923.24|2935.96|2924.46|2934.74|2923.24|25
1734283430000|2024-12-15 17:23:50|2934.65|2923.15|2933.56|2922.06|2934.89|2923.39|2933.56|2922.06|26
1734283440000|2024-12-15 17:24:00|2933.58|2922.08|2933.37|2921.87|2933.63|2922.13|2933.19|2921.69|31
1734283450000|2024-12-15 17:24:10|2933.51|2922.01|2932.5|2921|2933.56|2922.06|2932.43|2920.93|16
1734283460000|2024-12-15 17:24:20|2932.55|2921.05|2932.87|2921.37|2932.94|2921.44|2932.49|2920.99|23
1734283470000|2024-12-15 17:24:30|2932.86|2921.36|2932.88|2921.38|2932.93|2921.43|2932.7|2921.2|18
1734283480000|2024-12-15 17:24:40|2932.8|2921.3|2933|2921.5|2933.44|2921.94|2932.8|2921.3|11
1734283490000|2024-12-15 17:24:50|2932.94|2921.44|2930.87|2919.37|2932.94|2921.44|2930.24|2918.74|29
1734283500000|2024-12-15 17:25:00|2930.95|2919.45|2932.07|2920.57|2932.07|2920.57|2930.82|2919.32|37
1734283510000|2024-12-15 17:25:10|2932.11|2920.61|2931.5|2920|2932.58|2921.08|2931.35|2919.85|33
1734283520000|2024-12-15 17:25:20|2931.05|2919.55|2931.18|2919.68|2931.3|2919.8|2929.93|2918.43|32
1734283530000|2024-12-15 17:25:30|2931.16|2919.66|2930.24|2918.74|2931.17|2919.67|2930.16|2918.66|34
1734283540000|2024-12-15 17:25:40|2930.23|2918.73|2930.25|2918.75|2930.38|2918.88|2929.73|2918.23|30
1734283550000|2024-12-15 17:25:50|2930.24|2918.74|2928.94|2917.44|2930.26|2918.76|2928.88|2917.38|25
1734283560000|2024-12-15 17:26:00|2928.98|2917.48|2929.05|2917.55|2929.07|2917.57|2928.81|2917.31|32
1734283570000|2024-12-15 17:26:10|2928.81|2917.31|2928.16|2916.66|2928.81|2917.31|2927.86|2916.36|30
1734283580000|2024-12-15 17:26:20|2928.17|2916.67|2928.33|2916.83|2928.52|2917.02|2927.99|2916.49|34
1734283590000|2024-12-15 17:26:30|2928.47|2916.97|2929.45|2917.95|2929.48|2917.98|2928.32|2916.82|28
1734283600000|2024-12-15 17:26:40|2929.52|2918.02|2929.2|2917.7|2929.89|2918.39|2929.2|2917.7|39
1734283610000|2024-12-15 17:26:50|2929.32|2917.82|2929.48|2917.98|2930.21|2918.71|2928.79|2917.29|34
1734283620000|2024-12-15 17:27:00|2929.25|2917.75|2930.45|2918.95|2930.54|2919.04|2929.22|2917.72|38
1734283630000|2024-12-15 17:27:10|2930.21|2918.71|2930.02|2918.52|2930.24|2918.74|2929.94|2918.44|23
1734283640000|2024-12-15 17:27:20|2930.04|2918.54|2929.68|2918.18|2930.26|2918.76|2929.59|2918.09|20
1734283650000|2024-12-15 17:27:30|2929.71|2918.21|2930.71|2919.21|2930.82|2919.32|2929.58|2918.08|25
1734283660000|2024-12-15 17:27:40|2930.82|2919.32|2932.14|2920.64|2932.15|2920.65|2930.8|2919.3|23
1734283670000|2024-12-15 17:27:50|2932.11|2920.61|2931.4|2919.9|2932.15|2920.65|2931.27|2919.77|25
1734283680000|2024-12-15 17:28:00|2931.46|2919.96|2933.95|2922.45|2934.05|2922.55|2931.27|2919.77|31
1734283690000|2024-12-15 17:28:10|2933.98|2922.48|2933.44|2921.94|2934|2922.5|2933.38|2921.88|19
1734283700000|2024-12-15 17:28:20|2933.37|2921.87|2933.95|2922.45|2933.99|2922.49|2932.74|2921.24|28
1734283710000|2024-12-15 17:28:30|2933.99|2922.49|2934.24|2922.74|2934.25|2922.75|2933.98|2922.48|17
1734283720000|2024-12-15 17:28:40|2934.23|2922.73|2935.19|2923.69|2935.29|2923.79|2934.23|2922.73|25
1734283730000|2024-12-15 17:28:50|2935.22|2923.72|2934.25|2922.75|2935.27|2923.77|2934.16|2922.66|25
1734283740000|2024-12-15 17:29:00|2934.22|2922.72|2932.55|2921.05|2934.23|2922.73|2932.54|2921.04|34
1734283750000|2024-12-15 17:29:10|2932.58|2921.08|2931.72|2920.22|2932.61|2921.11|2931.61|2920.11|34
1734283760000|2024-12-15 17:29:20|2931.75|2920.25|2931.99|2920.49|2931.99|2920.49|2931.21|2919.71|34
1734283770000|2024-12-15 17:29:30|2931.98|2920.48|2931.4|2919.9|2931.98|2920.48|2931.28|2919.78|29
1734283780000|2024-12-15 17:29:40|2931.39|2919.89|2930.93|2919.43|2931.67|2920.17|2930.58|2919.08|38
1734283790000|2024-12-15 17:29:50|2930.99|2919.49|2931.17|2919.67|2931.81|2920.31|2930.99|2919.49|33
1734283800000|2024-12-15 17:30:00|2931.08|2919.58|2931.68|2920.18|2931.87|2920.37|2931.08|2919.58|34
1734283810000|2024-12-15 17:30:10|2931.57|2920.07|2933.53|2922.03|2933.74|2922.24|2931.56|2920.06|33
1734283820000|2024-12-15 17:30:20|2933.55|2922.05|2935.23|2923.73|2935.46|2923.96|2933.52|2922.02|31
1734283830000|2024-12-15 17:30:30|2935.27|2923.77|2936.06|2924.56|2936.4|2924.9|2935.23|2923.73|30
1734283840000|2024-12-15 17:30:40|2936.09|2924.59|2935.48|2923.98|2936.4|2924.9|2935.25|2923.75|33
1734283850000|2024-12-15 17:30:50|2935.03|2923.53|2932.92|2921.42|2935.07|2923.57|2932.92|2921.42|24
1734283860000|2024-12-15 17:31:00|2932.93|2921.43|2934.98|2923.48|2935.02|2923.52|2932.93|2921.43|29
1734283870000|2024-12-15 17:31:10|2935.03|2923.53|2934.56|2923.06|2935.08|2923.58|2933.9|2922.4|28
1734283880000|2024-12-15 17:31:20|2934.57|2923.07|2932.84|2921.34|2934.72|2923.22|2932.84|2921.34|27
1734283890000|2024-12-15 17:31:30|2932.92|2921.42|2933.54|2922.04|2933.54|2922.04|2932.92|2921.42|24
1734283900000|2024-12-15 17:31:40|2933.5|2922|2933.45|2921.95|2934.07|2922.57|2933.45|2921.95|24
1734283910000|2024-12-15 17:31:50|2933.39|2921.89|2933.55|2922.05|2933.73|2922.23|2933.22|2921.72|19
1734283920000|2024-12-15 17:32:00|2933.41|2921.91|2932.92|2921.42|2933.43|2921.93|2932.55|2921.05|29
1734283930000|2024-12-15 17:32:10|2932.64|2921.14|2932.09|2920.59|2933.2|2921.7|2932.09|2920.59|29
1734283940000|2024-12-15 17:32:20|2932.07|2920.57|2933.29|2921.79|2933.3|2921.8|2932.07|2920.57|17
1734283950000|2024-12-15 17:32:30|2933.21|2921.71|2934.08|2922.58|2934.08|2922.58|2933.21|2921.71|28
1734283960000|2024-12-15 17:32:40|2934.14|2922.64|2934.2|2922.7|2935.07|2923.57|2934.14|2922.64|20
1734283970000|2024-12-15 17:32:50|2934.19|2922.69|2937.25|2925.75|2937.25|2925.75|2934.17|2922.67|28
1734283980000|2024-12-15 17:33:00|2937.52|2926.02|2940.43|2928.93|2940.44|2928.94|2937.52|2926.02|31
1734283990000|2024-12-15 17:33:10|2940.56|2929.06|2940.6|2929.1|2941.39|2929.89|2940.41|2928.91|28
1734284000000|2024-12-15 17:33:20|2940.55|2929.05|2940.77|2929.27|2941.08|2929.58|2940.49|2928.99|19
1734284010000|2024-12-15 17:33:30|2940.74|2929.24|2941.12|2929.62|2941.14|2929.64|2940.51|2929.01|14
1734284020000|2024-12-15 17:33:40|2941.15|2929.65|2941.03|2929.53|2941.34|2929.84|2941.02|2929.52|21
1734284030000|2024-12-15 17:33:50|2941.07|2929.57|2941.13|2929.63|2941.14|2929.64|2941.03|2929.53|17
1734284040000|2024-12-15 17:34:00|2941.14|2929.64|2941.17|2929.67|2941.28|2929.78|2941.13|2929.63|16
1734284050000|2024-12-15 17:34:10|2941.18|2929.68|2941.58|2930.08|2941.59|2930.09|2940.7|2929.2|20
1734284060000|2024-12-15 17:34:20|2941.75|2930.25|2941.7|2930.2|2941.9|2930.4|2941.36|2929.86|22
1734284070000|2024-12-15 17:34:30|2941.81|2930.31|2943.23|2931.73|2943.26|2931.76|2941.81|2930.31|25
1734284080000|2024-12-15 17:34:40|2943.22|2931.72|2942.64|2931.14|2943.23|2931.73|2942.61|2931.11|25
1734284090000|2024-12-15 17:34:50|2942.69|2931.19|2944.17|2932.67|2944.17|2932.67|2942.65|2931.15|30
1734284100000|2024-12-15 17:35:00|2944.46|2932.96|2949.98|2938.48|2950.21|2938.71|2944.46|2932.96|32
1734284110000|2024-12-15 17:35:10|2950.07|2938.57|2950.33|2938.83|2950.39|2938.89|2949.98|2938.48|19
1734284120000|2024-12-15 17:35:20|2947.78|2936.28|2945.29|2933.79|2947.78|2936.28|2944.25|2932.75|28
1734284130000|2024-12-15 17:35:30|2945.27|2933.77|2946.68|2935.18|2947.17|2935.67|2945.25|2933.75|25
1734284140000|2024-12-15 17:35:40|2946.59|2935.09|2949.64|2938.14|2949.76|2938.26|2946.59|2935.09|33
1734284150000|2024-12-15 17:35:50|2949.63|2938.13|2951.8|2940.3|2952.5|2941|2949.63|2938.13|28
1734284160000|2024-12-15 17:36:00|2951.63|2940.13|2952.7|2941.2|2953.37|2941.87|2951.57|2940.07|28
1734284170000|2024-12-15 17:36:10|2952.36|2940.86|2951.16|2939.66|2952.36|2940.86|2950.77|2939.27|36
1734284180000|2024-12-15 17:36:20|2951.11|2939.61|2951.04|2939.54|2951.32|2939.82|2950.49|2938.99|27
1734284190000|2024-12-15 17:36:30|2951.05|2939.55|2949.7|2938.2|2952|2940.5|2949.69|2938.19|33
1734284200000|2024-12-15 17:36:40|2949.71|2938.21|2947.23|2935.73|2949.71|2938.21|2947.09|2935.59|38
1734284210000|2024-12-15 17:36:50|2947.28|2935.78|2946.22|2934.72|2947.52|2936.02|2946.21|2934.71|31
1734284220000|2024-12-15 17:37:00|2946.18|2934.68|2940.73|2929.23|2946.21|2934.71|2940.73|2929.23|36
1734284230000|2024-12-15 17:37:10|2940.25|2928.75|2940.73|2929.23|2940.74|2929.24|2939.67|2928.17|32
1734284240000|2024-12-15 17:37:20|2940.74|2929.24|2942.11|2930.61|2942.12|2930.62|2940.74|2929.24|18
1734284250000|2024-12-15 17:37:30|2942.17|2930.67|2942.72|2931.22|2943.42|2931.92|2942.17|2930.67|25
1734284260000|2024-12-15 17:37:40|2942.75|2931.25|2941.97|2930.47|2943.17|2931.67|2941.97|2930.47|20
1734284270000|2024-12-15 17:37:50|2941.78|2930.28|2942.04|2930.54|2943.02|2931.52|2941.64|2930.14|22
1734284280000|2024-12-15 17:38:00|2942.05|2930.55|2945.95|2934.45|2945.95|2934.45|2942.05|2930.55|30
1734284290000|2024-12-15 17:38:10|2945.97|2934.47|2946.21|2934.71|2946.21|2934.71|2945.58|2934.08|25
1734284300000|2024-12-15 17:38:20|2946.75|2935.25|2948.14|2936.64|2949.92|2938.42|2946.75|2935.25|38
1734284310000|2024-12-15 17:38:30|2948.13|2936.63|2947.19|2935.69|2948.13|2936.63|2946.31|2934.81|31
1734284320000|2024-12-15 17:38:40|2947.27|2935.77|2946.1|2934.6|2947.29|2935.79|2946.09|2934.59|29
1734284330000|2024-12-15 17:38:50|2946.05|2934.55|2946.09|2934.59|2946.12|2934.62|2946.01|2934.51|25
1734284340000|2024-12-15 17:39:00|2946.1|2934.6|2946.08|2934.58|2947.09|2935.59|2946.08|2934.58|21
1734284350000|2024-12-15 17:39:10|2946.09|2934.59|2944.34|2932.84|2946.09|2934.59|2944.15|2932.65|26
1734284360000|2024-12-15 17:39:20|2944.24|2932.74|2944.01|2932.51|2944.3|2932.8|2943.72|2932.22|17
1734284370000|2024-12-15 17:39:30|2943.49|2931.99|2941.72|2930.22|2943.49|2931.99|2941.72|2930.22|21
1734284380000|2024-12-15 17:39:40|2941.67|2930.17|2940.02|2928.52|2941.67|2930.17|2940.02|2928.52|29
1734284390000|2024-12-15 17:39:50|2940.13|2928.63|2938.49|2926.99|2940.13|2928.63|2938.48|2926.98|24
1734284400000|2024-12-15 17:40:00|2938.64|2927.14|2938.21|2926.71|2938.64|2927.14|2936.24|2924.74|34
1734284410000|2024-12-15 17:40:10|2938.11|2926.61|2939.17|2927.67|2939.22|2927.72|2938.11|2926.61|34
1734284420000|2024-12-15 17:40:20|2939.14|2927.64|2937.49|2925.99|2939.15|2927.65|2937.49|2925.99|25
1734284430000|2024-12-15 17:40:30|2937.5|2926|2937.17|2925.67|2937.78|2926.28|2936.34|2924.84|27
1734284440000|2024-12-15 17:40:40|2937.18|2925.68|2936.25|2924.75|2937.54|2926.04|2936.25|2924.75|28
1734284450000|2024-12-15 17:40:50|2936.36|2924.86|2934.68|2923.18|2936.36|2924.86|2934.68|2923.18|20
1734284460000|2024-12-15 17:41:00|2934.69|2923.19|2934.89|2923.39|2935.04|2923.54|2934.6|2923.1|24
1734284470000|2024-12-15 17:41:10|2934.88|2923.38|2934.16|2922.66|2935.03|2923.53|2934.12|2922.62|27
1734284480000|2024-12-15 17:41:20|2934.2|2922.7|2934.01|2922.51|2934.28|2922.78|2932.95|2921.45|24
1734284490000|2024-12-15 17:41:30|2934|2922.5|2935.5|2924|2935.82|2924.32|2933.8|2922.3|28
1734284500000|2024-12-15 17:41:40|2935.55|2924.05|2935.23|2923.73|2935.84|2924.34|2935.19|2923.69|28
1734284510000|2024-12-15 17:41:50|2935.3|2923.8|2936.28|2924.78|2936.85|2925.35|2935.26|2923.76|28
1734284520000|2024-12-15 17:42:00|2936.16|2924.66|2935.95|2924.45|2936.22|2924.72|2935.68|2924.18|20
1734284530000|2024-12-15 17:42:10|2936.05|2924.55|2937.14|2925.64|2937.14|2925.64|2936.05|2924.55|25
1734284540000|2024-12-15 17:42:20|2937.17|2925.67|2936.2|2924.7|2937.24|2925.74|2936.2|2924.7|23
1734284550000|2024-12-15 17:42:30|2936.26|2924.76|2936.23|2924.73|2936.26|2924.76|2936.15|2924.65|15
1734284560000|2024-12-15 17:42:40|2936.56|2925.06|2936.23|2924.73|2937.03|2925.53|2936.18|2924.68|17
1734284570000|2024-12-15 17:42:50|2936.21|2924.71|2936.92|2925.42|2936.98|2925.48|2935.97|2924.47|26
1734284580000|2024-12-15 17:43:00|2936.88|2925.38|2936.3|2924.8|2936.88|2925.38|2936.24|2924.74|22
1734284590000|2024-12-15 17:43:10|2936.26|2924.76|2937.95|2926.45|2937.98|2926.48|2936.26|2924.76|28
1734284600000|2024-12-15 17:43:20|2937.98|2926.48|2936.85|2925.35|2937.98|2926.48|2936.85|2925.35|20
1734284610000|2024-12-15 17:43:30|2936.98|2925.48|2937.22|2925.72|2937.23|2925.73|2936.85|2925.35|24
1734284620000|2024-12-15 17:43:40|2937.19|2925.69|2937.08|2925.58|2937.19|2925.69|2937.06|2925.56|16
1734284630000|2024-12-15 17:43:50|2937.07|2925.57|2936.32|2924.82|2937.09|2925.59|2936.24|2924.74|24
1734284640000|2024-12-15 17:44:00|2936.33|2924.83|2935.46|2923.96|2936.34|2924.84|2935.15|2923.65|29
1734284650000|2024-12-15 17:44:10|2935.82|2924.32|2935.46|2923.96|2935.93|2924.43|2935.46|2923.96|21
1734284660000|2024-12-15 17:44:20|2935.36|2923.86|2936.37|2924.87|2936.55|2925.05|2935.36|2923.86|20
1734284670000|2024-12-15 17:44:30|2936.38|2924.88|2936.95|2925.45|2936.95|2925.45|2936.37|2924.87|26
1734284680000|2024-12-15 17:44:40|2937.01|2925.51|2936.1|2924.6|2937.01|2925.51|2935.96|2924.46|19
1734284690000|2024-12-15 17:44:50|2936.07|2924.57|2936.89|2925.39|2937.09|2925.59|2936.01|2924.51|25
1734284700000|2024-12-15 17:45:00|2936.85|2925.35|2936.54|2925.04|2938.25|2926.75|2936.4|2924.9|25
1734284710000|2024-12-15 17:45:10|2936.37|2924.87|2936.05|2924.55|2936.37|2924.87|2935.88|2924.38|32
1734284720000|2024-12-15 17:45:20|2936.17|2924.67|2936.22|2924.72|2937.72|2926.22|2936.06|2924.56|31
1734284730000|2024-12-15 17:45:30|2935.33|2923.83|2934.47|2922.97|2935.65|2924.15|2934.19|2922.69|30
1734284740000|2024-12-15 17:45:40|2934.37|2922.87|2934.8|2923.3|2934.83|2923.33|2933.8|2922.3|24
1734284750000|2024-12-15 17:45:50|2934.79|2923.29|2935.53|2924.03|2935.92|2924.42|2934.6|2923.1|26
1734284760000|2024-12-15 17:46:00|2935.63|2924.13|2933.02|2921.52|2935.63|2924.13|2933|2921.5|30
1734284770000|2024-12-15 17:46:10|2932.94|2921.44|2932.15|2920.65|2932.95|2921.45|2931.6|2920.1|34
1734284780000|2024-12-15 17:46:20|2932.25|2920.75|2931.7|2920.2|2932.26|2920.76|2931.7|2920.2|26
1734284790000|2024-12-15 17:46:30|2931.81|2920.31|2932.24|2920.74|2932.24|2920.74|2931.6|2920.1|29
1734284800000|2024-12-15 17:46:40|2932.23|2920.73|2933.48|2921.98|2933.65|2922.15|2932.23|2920.73|33
1734284810000|2024-12-15 17:46:50|2933.56|2922.06|2932.64|2921.14|2933.84|2922.34|2932.52|2921.02|31
1734284820000|2024-12-15 17:47:00|2932.61|2921.11|2931.19|2919.69|2932.61|2921.11|2931.15|2919.65|29
1734284830000|2024-12-15 17:47:10|2931.15|2919.65|2930|2918.5|2931.26|2919.76|2930|2918.5|19
1734284840000|2024-12-15 17:47:20|2929.95|2918.45|2930.34|2918.84|2930.72|2919.22|2929.92|2918.42|21
1734284850000|2024-12-15 17:47:30|2930.32|2918.82|2929.81|2918.31|2930.32|2918.82|2929.68|2918.18|26
1734284860000|2024-12-15 17:47:40|2929.98|2918.48|2930.76|2919.26|2930.76|2919.26|2929.81|2918.31|17
1734284870000|2024-12-15 17:47:50|2931.43|2919.93|2930.22|2918.72|2931.57|2920.07|2930.19|2918.69|34
1734284880000|2024-12-15 17:48:00|2930.26|2918.76|2929.97|2918.47|2930.55|2919.05|2929.52|2918.02|31
1734284890000|2024-12-15 17:48:10|2929.96|2918.46|2929.85|2918.35|2930.65|2919.15|2929.64|2918.14|29
1734284900000|2024-12-15 17:48:20|2929.77|2918.27|2930.23|2918.73|2930.78|2919.28|2929.39|2917.89|21
1734284910000|2024-12-15 17:48:30|2930.19|2918.69|2930.24|2918.74|2930.42|2918.92|2930.16|2918.66|21
1734284920000|2024-12-15 17:48:40|2930.31|2918.81|2930.6|2919.1|2930.83|2919.33|2930.2|2918.7|21
1734284930000|2024-12-15 17:48:50|2930.52|2919.02|2929.47|2917.97|2930.52|2919.02|2929.41|2917.91|21
1734284940000|2024-12-15 17:49:00|2929.51|2918.01|2928.17|2916.67|2929.52|2918.02|2928.02|2916.52|22
1734284950000|2024-12-15 17:49:10|2928.11|2916.61|2926.54|2915.04|2928.11|2916.61|2926.54|2915.04|25
1734284960000|2024-12-15 17:49:20|2926.4|2914.9|2923.25|2911.75|2926.4|2914.9|2922.61|2911.11|35
1734284970000|2024-12-15 17:49:30|2923.3|2911.8|2923.98|2912.48|2923.98|2912.48|2923.25|2911.75|23
1734284980000|2024-12-15 17:49:40|2923.97|2912.47|2925.43|2913.93|2925.92|2914.42|2923.97|2912.47|29
1734284990000|2024-12-15 17:49:50|2925.48|2913.98|2925.06|2913.56|2925.7|2914.2|2924.91|2913.41|23
1734285000000|2024-12-15 17:50:00|2925.03|2913.53|2923.96|2912.46|2925.03|2913.53|2923.39|2911.89|35
1734285010000|2024-12-15 17:50:10|2924|2912.5|2924.99|2913.49|2924.99|2913.49|2922.86|2911.36|30
1734285020000|2024-12-15 17:50:20|2925.19|2913.69|2925.5|2914|2925.52|2914.02|2924.52|2913.02|25
1734285030000|2024-12-15 17:50:30|2925.72|2914.22|2926.8|2915.3|2927.01|2915.51|2925.57|2914.07|19
1734285040000|2024-12-15 17:50:40|2926.65|2915.15|2926.65|2915.15|2926.83|2915.33|2926.49|2914.99|15
1734285050000|2024-12-15 17:50:50|2926.6|2915.1|2927.28|2915.78|2927.28|2915.78|2926.55|2915.05|14
1734285060000|2024-12-15 17:51:00|2927.34|2915.84|2928.93|2917.43|2928.93|2917.43|2927.34|2915.84|19
1734285070000|2024-12-15 17:51:10|2928.91|2917.41|2928.16|2916.66|2929.42|2917.92|2928.16|2916.66|29
1734285080000|2024-12-15 17:51:20|2928.1|2916.6|2927.92|2916.42|2928.1|2916.6|2927.61|2916.11|26
1734285090000|2024-12-15 17:51:30|2927.99|2916.49|2927.05|2915.55|2928|2916.5|2927.05|2915.55|27
1734285100000|2024-12-15 17:51:40|2927.04|2915.54|2925.68|2914.18|2927.13|2915.63|2925.68|2914.18|23
1734285110000|2024-12-15 17:51:50|2925.53|2914.03|2927.45|2915.95|2927.45|2915.95|2925.45|2913.95|30
1734285120000|2024-12-15 17:52:00|2927.49|2915.99|2927.25|2915.75|2927.71|2916.21|2927.07|2915.57|32
1734285130000|2024-12-15 17:52:10|2927.27|2915.77|2925.45|2913.95|2927.27|2915.77|2925.41|2913.91|35
1734285140000|2024-12-15 17:52:20|2925.37|2913.87|2922.59|2911.09|2925.37|2913.87|2922.59|2911.09|34
1734285150000|2024-12-15 17:52:30|2922.44|2910.94|2922.52|2911.02|2922.94|2911.44|2922.17|2910.67|29
1734285160000|2024-12-15 17:52:40|2922.7|2911.2|2924.62|2913.12|2924.75|2913.25|2922.48|2910.98|38
1734285170000|2024-12-15 17:52:50|2924.7|2913.2|2924.49|2912.99|2924.82|2913.32|2924.46|2912.96|31
1734285180000|2024-12-15 17:53:00|2924.27|2912.77|2923.46|2911.96|2924.37|2912.87|2923.21|2911.71|33
1734285190000|2024-12-15 17:53:10|2923.7|2912.2|2923.76|2912.26|2924.17|2912.67|2923.7|2912.2|29
1734285200000|2024-12-15 17:53:20|2923.49|2911.99|2922.95|2911.45|2923.52|2912.02|2922.87|2911.37|23
1734285210000|2024-12-15 17:53:30|2922.96|2911.46|2921.24|2909.74|2922.96|2911.46|2921.24|2909.74|20
1734285220000|2024-12-15 17:53:40|2921.23|2909.73|2921.72|2910.22|2921.96|2910.46|2921.22|2909.72|22
1734285230000|2024-12-15 17:53:50|2921.73|2910.23|2922|2910.5|2922|2910.5|2921.61|2910.11|20
1734285240000|2024-12-15 17:54:00|2922.52|2911.02|2922.53|2911.03|2922.69|2911.19|2921.68|2910.18|29
1734285250000|2024-12-15 17:54:10|2922.55|2911.05|2921.92|2910.42|2922.56|2911.06|2921.86|2910.36|26
1734285260000|2024-12-15 17:54:20|2921.99|2910.49|2921.75|2910.25|2922.56|2911.06|2921.75|2910.25|22
1734285270000|2024-12-15 17:54:30|2921.93|2910.43|2922.1|2910.6|2922.18|2910.68|2921.57|2910.07|29
1734285280000|2024-12-15 17:54:40|2922.04|2910.54|2923.04|2911.54|2923.2|2911.7|2922.02|2910.52|18
1734285290000|2024-12-15 17:54:50|2923.02|2911.52|2923.02|2911.52|2923.21|2911.71|2922.99|2911.49|22
1734285300000|2024-12-15 17:55:00|2923.03|2911.53|2922.96|2911.46|2923.24|2911.74|2922.68|2911.18|29
1734285310000|2024-12-15 17:55:10|2922.91|2911.41|2922.29|2910.79|2923.12|2911.62|2922.12|2910.62|34
1734285320000|2024-12-15 17:55:20|2922.47|2910.97|2921.69|2910.19|2922.56|2911.06|2921.68|2910.18|37
1734285330000|2024-12-15 17:55:30|2921.65|2910.15|2921.57|2910.07|2922|2910.5|2921.51|2910.01|34
1734285340000|2024-12-15 17:55:40|2921.65|2910.15|2921.5|2910|2921.72|2910.22|2921.5|2910|31
1734285350000|2024-12-15 17:55:50|2921.46|2909.96|2923.06|2911.56|2923.13|2911.63|2921.37|2909.87|35
1734285360000|2024-12-15 17:56:00|2923.07|2911.57|2924.71|2913.21|2925.14|2913.64|2923.06|2911.56|35
1734285370000|2024-12-15 17:56:10|2924.51|2913.01|2924.4|2912.9|2925.05|2913.55|2924.4|2912.9|36
1734285380000|2024-12-15 17:56:20|2924.42|2912.92|2925.1|2913.6|2925.11|2913.61|2924.37|2912.87|31
1734285390000|2024-12-15 17:56:30|2925.09|2913.59|2924.13|2912.63|2925.71|2914.21|2924.13|2912.63|33
1734285400000|2024-12-15 17:56:40|2924.11|2912.61|2923.44|2911.94|2924.16|2912.66|2923.44|2911.94|37
1734285410000|2024-12-15 17:56:50|2923.42|2911.92|2922.76|2911.26|2923.52|2912.02|2922.49|2910.99|32
1734285420000|2024-12-15 17:57:00|2922.79|2911.29|2922.78|2911.28|2923.18|2911.68|2922.72|2911.22|34
1734285430000|2024-12-15 17:57:10|2922.77|2911.27|2921.18|2909.68|2922.94|2911.44|2920.99|2909.49|34
1734285440000|2024-12-15 17:57:20|2921.17|2909.67|2918|2906.5|2921.2|2909.7|2918|2906.5|31
1734285450000|2024-12-15 17:57:30|2918.08|2906.58|2920.44|2908.94|2920.44|2908.94|2918.08|2906.58|30
1734285460000|2024-12-15 17:57:40|2920.56|2909.06|2920.99|2909.49|2921.18|2909.68|2920.34|2908.84|35
1734285470000|2024-12-15 17:57:50|2921.02|2909.52|2919.23|2907.73|2921.14|2909.64|2919.08|2907.58|28
1734285480000|2024-12-15 17:58:00|2919.25|2907.75|2918.57|2907.07|2919.4|2907.9|2918.55|2907.05|33
1734285490000|2024-12-15 17:58:10|2918.96|2907.46|2918.96|2907.46|2919.01|2907.51|2918.47|2906.97|34
1734285500000|2024-12-15 17:58:20|2919.07|2907.57|2918.45|2906.95|2919.97|2908.47|2918.27|2906.77|33
1734285510000|2024-12-15 17:58:30|2918.4|2906.9|2918.78|2907.28|2918.82|2907.32|2917.96|2906.46|36
1734285520000|2024-12-15 17:58:40|2918.98|2907.48|2918.77|2907.27|2919.04|2907.54|2918.31|2906.81|37
1734285530000|2024-12-15 17:58:50|2918.76|2907.26|2919.39|2907.89|2919.4|2907.9|2918.57|2907.07|35
1734285540000|2024-12-15 17:59:00|2919.41|2907.91|2919.58|2908.08|2919.59|2908.09|2919.18|2907.68|31
1734285550000|2024-12-15 17:59:10|2919.57|2908.07|2918.32|2906.82|2919.66|2908.16|2918.32|2906.82|36
1734285560000|2024-12-15 17:59:20|2918.33|2906.83|2919.51|2908.01|2919.62|2908.12|2918.2|2906.7|33
1734285570000|2024-12-15 17:59:30|2919.54|2908.04|2919.09|2907.59|2919.67|2908.17|2919.09|2907.59|33
1734285580000|2024-12-15 17:59:40|2919.08|2907.58|2919.23|2907.73|2919.34|2907.84|2918.94|2907.44|22
1734285590000|2024-12-15 17:59:50|2919.48|2907.98|2919.38|2907.88|2919.5|2908|2919.25|2907.75|32
1734285600000|2024-12-15 18:00:00|2919.37|2907.87|2919.85|2908.35|2919.85|2908.35|2919.25|2907.75|30
1734285610000|2024-12-15 18:00:10|2919.58|2908.08|2921.15|2909.65|2922.83|2911.33|2919.52|2908.02|39
1734285620000|2024-12-15 18:00:20|2920.92|2909.42|2921.38|2909.88|2921.58|2910.08|2920.31|2908.81|28
1734285630000|2024-12-15 18:00:30|2921.4|2909.9|2920.49|2908.99|2921.44|2909.94|2920.01|2908.51|35
1734285640000|2024-12-15 18:00:40|2920.65|2909.15|2919.15|2907.65|2920.98|2909.48|2919.09|2907.59|37
1734285650000|2024-12-15 18:00:50|2919.13|2907.63|2920.26|2908.76|2920.26|2908.76|2919.13|2907.63|37
1734285660000|2024-12-15 18:01:00|2920.2|2908.7|2920.85|2909.35|2921.68|2910.18|2920.03|2908.53|35
1734285670000|2024-12-15 18:01:10|2920.84|2909.34|2920.87|2909.37|2921.08|2909.58|2920.29|2908.79|27
1734285680000|2024-12-15 18:01:20|2920.83|2909.33|2922.7|2911.2|2922.7|2911.2|2920.8|2909.3|28
1734285690000|2024-12-15 18:01:30|2922.61|2911.11|2922.43|2910.93|2922.85|2911.35|2922.38|2910.88|32
1734285700000|2024-12-15 18:01:40|2922.2|2910.7|2921.1|2909.6|2922.2|2910.7|2921.03|2909.53|34
1734285710000|2024-12-15 18:01:50|2920.92|2909.42|2921.29|2909.79|2921.29|2909.79|2920.73|2909.23|30
1734285720000|2024-12-15 18:02:00|2921.51|2910.01|2922.37|2910.87|2922.53|2911.03|2921.51|2910.01|33
1734285730000|2024-12-15 18:02:10|2922.41|2910.91|2922.46|2910.96|2922.99|2911.49|2922.36|2910.86|39
1734285740000|2024-12-15 18:02:20|2922.49|2910.99|2920.95|2909.45|2922.49|2910.99|2920.7|2909.2|34
1734285750000|2024-12-15 18:02:30|2920.98|2909.48|2923.75|2912.25|2923.75|2912.25|2920.89|2909.39|29
1734285760000|2024-12-15 18:02:40|2923.87|2912.37|2924.05|2912.55|2924.83|2913.33|2923.45|2911.95|38
1734285770000|2024-12-15 18:02:50|2924.09|2912.59|2924.19|2912.69|2924.22|2912.72|2923.98|2912.48|32
1734285780000|2024-12-15 18:03:00|2924.2|2912.7|2923.46|2911.96|2924.76|2913.26|2923.46|2911.96|35
1734285790000|2024-12-15 18:03:10|2923.33|2911.83|2921.74|2910.24|2923.55|2912.05|2921.34|2909.84|34
1734285800000|2024-12-15 18:03:20|2921.88|2910.38|2922.29|2910.79|2922.51|2911.01|2921.66|2910.16|30
1734285810000|2024-12-15 18:03:30|2922.8|2911.3|2922.79|2911.29|2923.64|2912.14|2922.79|2911.29|35
1734285820000|2024-12-15 18:03:40|2922.71|2911.21|2922.49|2910.99|2922.9|2911.4|2922.39|2910.89|37
1734285830000|2024-12-15 18:03:50|2922.45|2910.95|2922.73|2911.23|2922.98|2911.48|2922.43|2910.93|36
1734285840000|2024-12-15 18:04:00|2922.55|2911.05|2923.99|2912.49|2924|2912.5|2922.5|2911|31
1734285850000|2024-12-15 18:04:10|2923.8|2912.3|2923.33|2911.83|2924.15|2912.65|2923.32|2911.82|35
1734285860000|2024-12-15 18:04:20|2923.32|2911.82|2924.21|2912.71|2924.27|2912.77|2923.32|2911.82|32
1734285870000|2024-12-15 18:04:30|2924.25|2912.75|2922.73|2911.23|2924.27|2912.77|2922.54|2911.04|31
1734285880000|2024-12-15 18:04:40|2922.74|2911.24|2924.05|2912.55|2924.09|2912.59|2922.51|2911.01|32
1734285890000|2024-12-15 18:04:50|2924.07|2912.57|2924.18|2912.68|2924.21|2912.71|2923.8|2912.3|34
1734285900000|2024-12-15 18:05:00|2924.23|2912.73|2926.5|2915|2927.33|2915.83|2924.22|2912.72|40
1734285910000|2024-12-15 18:05:10|2926.45|2914.95|2926.02|2914.52|2926.6|2915.1|2925.89|2914.39|31
1734285920000|2024-12-15 18:05:20|2925.97|2914.47|2924.05|2912.55|2925.97|2914.47|2924.02|2912.52|34
1734285930000|2024-12-15 18:05:30|2924.14|2912.64|2923.8|2912.3|2924.14|2912.64|2923.55|2912.05|15
1734285940000|2024-12-15 18:05:40|2923.81|2912.31|2923.81|2912.31|2924.11|2912.61|2923.8|2912.3|20
1734285950000|2024-12-15 18:05:50|2923.83|2912.33|2923.79|2912.29|2923.98|2912.48|2923.55|2912.05|35
1734285960000|2024-12-15 18:06:00|2923.77|2912.27|2922.56|2911.06|2923.94|2912.44|2922.56|2911.06|38
1734285970000|2024-12-15 18:06:10|2922.55|2911.05|2922.19|2910.69|2923.02|2911.52|2921.77|2910.27|39
1734285980000|2024-12-15 18:06:20|2922.26|2910.76|2922.48|2910.98|2922.48|2910.98|2922.08|2910.58|37
1734285990000|2024-12-15 18:06:30|2922.4|2910.9|2921.86|2910.36|2922.49|2910.99|2921.36|2909.86|33
1734286000000|2024-12-15 18:06:40|2921.83|2910.33|2922.51|2911.01|2922.92|2911.42|2921.66|2910.16|35
1734286010000|2024-12-15 18:06:50|2922.53|2911.03|2923.55|2912.05|2923.69|2912.19|2922.53|2911.03|37
1734286020000|2024-12-15 18:07:00|2923.54|2912.04|2922.52|2911.02|2923.92|2912.42|2922.52|2911.02|34
1734286030000|2024-12-15 18:07:10|2922.51|2911.01|2921.12|2909.62|2922.51|2911.01|2921.12|2909.62|26
1734286040000|2024-12-15 18:07:20|2921.08|2909.58|2920.91|2909.41|2921.19|2909.69|2920.59|2909.09|33
1734286050000|2024-12-15 18:07:30|2920.9|2909.4|2919.24|2907.74|2920.9|2909.4|2918.81|2907.31|26
1734286060000|2024-12-15 18:07:40|2919.22|2907.72|2918.96|2907.46|2919.24|2907.74|2918.92|2907.42|20
1734286070000|2024-12-15 18:07:50|2918.74|2907.24|2917.41|2905.91|2918.82|2907.32|2917.41|2905.91|28
1734286080000|2024-12-15 18:08:00|2917.43|2905.93|2917.66|2906.16|2917.91|2906.41|2917.32|2905.82|20
1734286090000|2024-12-15 18:08:10|2917.63|2906.13|2916.55|2905.05|2917.71|2906.21|2916.21|2904.71|33
1734286100000|2024-12-15 18:08:20|2916.57|2905.07|2916.08|2904.58|2916.57|2905.07|2916.01|2904.51|31
1734286110000|2024-12-15 18:08:30|2916.05|2904.55|2915.39|2903.89|2916.05|2904.55|2914.67|2903.17|26
1734286120000|2024-12-15 18:08:40|2915.42|2903.92|2913.32|2901.82|2915.44|2903.94|2913.28|2901.78|34
1734286130000|2024-12-15 18:08:50|2913.88|2902.38|2913.57|2902.07|2913.88|2902.38|2913.39|2901.89|22
1734286140000|2024-12-15 18:09:00|2913.74|2902.24|2914.28|2902.78|2914.28|2902.78|2913.49|2901.99|32
1734286150000|2024-12-15 18:09:10|2914.32|2902.82|2914.12|2902.62|2915.38|2903.88|2914.12|2902.62|32
1734286160000|2024-12-15 18:09:20|2914.15|2902.65|2913.89|2902.39|2914.64|2903.14|2913.86|2902.36|35
1734286170000|2024-12-15 18:09:30|2913.95|2902.45|2914.54|2903.04|2914.55|2903.05|2913.95|2902.45|32
1734286180000|2024-12-15 18:09:40|2914.58|2903.08|2914.57|2903.07|2914.93|2903.43|2914.19|2902.69|33
1734286190000|2024-12-15 18:09:50|2914.56|2903.06|2914.63|2903.13|2914.78|2903.28|2913.7|2902.2|32
1734286200000|2024-12-15 18:10:00|2914.89|2903.39|2913.56|2902.06|2914.93|2903.43|2913.56|2902.06|31
1734286210000|2024-12-15 18:10:10|2913.26|2901.76|2912.23|2900.73|2913.26|2901.76|2911.86|2900.36|33
1734286220000|2024-12-15 18:10:20|2912.22|2900.72|2911.31|2899.81|2912.23|2900.73|2911.31|2899.81|30
1734286230000|2024-12-15 18:10:30|2911.3|2899.8|2911.1|2899.6|2911.3|2899.8|2911.1|2899.6|31
1734286240000|2024-12-15 18:10:40|2911.13|2899.63|2908.96|2897.46|2911.13|2899.63|2908.96|2897.46|33
1734286250000|2024-12-15 18:10:50|2909.02|2897.52|2909.11|2897.61|2909.64|2898.14|2908.94|2897.44|30
1734286260000|2024-12-15 18:11:00|2909.16|2897.66|2909.25|2897.75|2909.85|2898.35|2909.01|2897.51|35
1734286270000|2024-12-15 18:11:10|2909.3|2897.8|2908.68|2897.18|2909.54|2898.04|2908.51|2897.01|36
1734286280000|2024-12-15 18:11:20|2908.66|2897.16|2908.11|2896.61|2908.68|2897.18|2906.9|2895.4|36
1734286290000|2024-12-15 18:11:30|2908.04|2896.54|2907.95|2896.45|2908.73|2897.23|2907.95|2896.45|36
1734286300000|2024-12-15 18:11:40|2908.01|2896.51|2907.94|2896.44|2908.07|2896.57|2907.48|2895.98|32
1734286310000|2024-12-15 18:11:50|2907.93|2896.43|2907.16|2895.66|2908.05|2896.55|2906.96|2895.46|32
1734286320000|2024-12-15 18:12:00|2907.18|2895.68|2908.91|2897.41|2909.49|2897.99|2907.18|2895.68|38
1734286330000|2024-12-15 18:12:10|2908.89|2897.39|2908.08|2896.58|2909.23|2897.73|2908.08|2896.58|38
1734286340000|2024-12-15 18:12:20|2908.14|2896.64|2908.74|2897.24|2908.76|2897.26|2908.05|2896.55|27
1734286350000|2024-12-15 18:12:30|2908.99|2897.49|2911.68|2900.18|2912|2900.5|2908.94|2897.44|35
1734286360000|2024-12-15 18:12:40|2911.57|2900.07|2911.1|2899.6|2911.61|2900.11|2911.01|2899.51|33
1734286370000|2024-12-15 18:12:50|2911.09|2899.59|2909.7|2898.2|2911.09|2899.59|2909.7|2898.2|32
1734286380000|2024-12-15 18:13:00|2909.61|2898.11|2907.8|2896.3|2909.67|2898.17|2907.57|2896.07|34
1734286390000|2024-12-15 18:13:10|2907.73|2896.23|2907.18|2895.68|2907.78|2896.28|2907.17|2895.67|34
1734286400000|2024-12-15 18:13:20|2907.17|2895.67|2907.05|2895.55|2907.99|2896.49|2907.04|2895.54|32
1734286410000|2024-12-15 18:13:30|2907.08|2895.58|2904.27|2892.77|2907.08|2895.58|2903.73|2892.23|34
1734286420000|2024-12-15 18:13:40|2904.42|2892.92|2906.05|2894.55|2906.05|2894.55|2904.42|2892.92|36
1734286430000|2024-12-15 18:13:50|2906.07|2894.57|2904.68|2893.18|2906.07|2894.57|2904.58|2893.08|28
1734286440000|2024-12-15 18:14:00|2904.74|2893.24|2905.3|2893.8|2905.3|2893.8|2904.58|2893.08|38
1734286450000|2024-12-15 18:14:10|2905.32|2893.82|2907.17|2895.67|2907.79|2896.29|2905.29|2893.79|34
1734286460000|2024-12-15 18:14:20|2907.15|2895.65|2908.17|2896.67|2908.38|2896.88|2907.15|2895.65|21
1734286470000|2024-12-15 18:14:30|2908.11|2896.61|2907.4|2895.9|2908.19|2896.69|2907.28|2895.78|33
1734286480000|2024-12-15 18:14:40|2907.79|2896.29|2906.64|2895.14|2907.79|2896.29|2906.08|2894.58|37
1734286490000|2024-12-15 18:14:50|2906.66|2895.16|2906.15|2894.65|2906.76|2895.26|2906.15|2894.65|37
1734286500000|2024-12-15 18:15:00|2906.2|2894.7|2906.08|2894.58|2906.84|2895.34|2905.86|2894.36|35
1734286510000|2024-12-15 18:15:10|2906.09|2894.59|2903.62|2892.12|2906.09|2894.59|2903.53|2892.03|36
1734286520000|2024-12-15 18:15:20|2903.61|2892.11|2902.55|2891.05|2903.69|2892.19|2902.5|2891|23
1734286530000|2024-12-15 18:15:30|2902.54|2891.04|2902.27|2890.77|2902.84|2891.34|2902.23|2890.73|34
1734286540000|2024-12-15 18:15:40|2902.33|2890.83|2901.55|2890.05|2902.38|2890.88|2901.51|2890.01|24
1734286550000|2024-12-15 18:15:50|2901.36|2889.86|2901.8|2890.3|2902.12|2890.62|2901.06|2889.56|31
1734286560000|2024-12-15 18:16:00|2902.02|2890.52|2902.01|2890.51|2902.96|2891.46|2901.68|2890.18|33
1734286570000|2024-12-15 18:16:10|2902.11|2890.61|2899.88|2888.38|2902.3|2890.8|2899.19|2887.69|36
1734286580000|2024-12-15 18:16:20|2899.93|2888.43|2902.32|2890.82|2902.38|2890.88|2899.88|2888.38|37
1734286590000|2024-12-15 18:16:30|2902.42|2890.92|2902.07|2890.57|2903.14|2891.64|2902.05|2890.55|35
1734286600000|2024-12-15 18:16:40|2902.13|2890.63|2901.71|2890.21|2903.22|2891.72|2901.7|2890.2|38
1734286610000|2024-12-15 18:16:50|2901.81|2890.31|2901.05|2889.55|2902.03|2890.53|2901.05|2889.55|31
1734286620000|2024-12-15 18:17:00|2901.13|2889.63|2900.89|2889.39|2901.41|2889.91|2900.76|2889.26|35
1734286630000|2024-12-15 18:17:10|2900.88|2889.38|2899.51|2888.01|2900.96|2889.46|2899.51|2888.01|30
1734286640000|2024-12-15 18:17:20|2899.58|2888.08|2901.29|2889.79|2901.29|2889.79|2899.51|2888.01|15
1734286650000|2024-12-15 18:17:30|2901.27|2889.77|2902.85|2891.35|2903.24|2891.74|2901.27|2889.77|32
1734286660000|2024-12-15 18:17:40|2902.8|2891.3|2902.18|2890.68|2903.36|2891.86|2902.11|2890.61|34
1734286670000|2024-12-15 18:17:50|2902.19|2890.69|2902.18|2890.68|2902.28|2890.78|2902.13|2890.63|31
1734286680000|2024-12-15 18:18:00|2902.19|2890.69|2902.31|2890.81|2902.32|2890.82|2902.14|2890.64|27
1734286690000|2024-12-15 18:18:10|2902.4|2890.9|2905.44|2893.94|2907.24|2895.74|2902.34|2890.84|37
1734286700000|2024-12-15 18:18:20|2905.62|2894.12|2905.52|2894.02|2906.54|2895.04|2905.25|2893.75|30
1734286710000|2024-12-15 18:18:30|2905.58|2894.08|2903.83|2892.33|2905.58|2894.08|2903.64|2892.14|33
1734286720000|2024-12-15 18:18:40|2903.65|2892.15|2901.43|2889.93|2903.65|2892.15|2900.37|2888.87|31
1734286730000|2024-12-15 18:18:50|2901.64|2890.14|2900.56|2889.06|2901.65|2890.15|2900.51|2889.01|29
1734286740000|2024-12-15 18:19:00|2900.52|2889.02|2896.83|2885.33|2900.74|2889.24|2896.83|2885.33|33
1734286750000|2024-12-15 18:19:10|2897.02|2885.52|2897.05|2885.55|2897.88|2886.38|2896.98|2885.48|30
1734286760000|2024-12-15 18:19:20|2897.1|2885.6|2897.05|2885.55|2897.14|2885.64|2896.89|2885.39|24
1734286770000|2024-12-15 18:19:30|2897.04|2885.54|2895.08|2883.58|2897.04|2885.54|2894.88|2883.38|35
1734286780000|2024-12-15 18:19:40|2894.74|2883.24|2896.24|2884.74|2896.5|2885|2894.67|2883.17|35
1734286790000|2024-12-15 18:19:50|2896.09|2884.59|2895.93|2884.43|2896.17|2884.67|2895.55|2884.05|38
1734286800000|2024-12-15 18:20:00|2895.91|2884.41|2895.54|2884.04|2895.96|2884.46|2895.09|2883.59|32
1734286810000|2024-12-15 18:20:10|2895.73|2884.23|2895.53|2884.03|2895.73|2884.23|2895.08|2883.58|37
1734286820000|2024-12-15 18:20:20|2895.55|2884.05|2896.08|2884.58|2896.08|2884.58|2895.47|2883.97|31
1734286830000|2024-12-15 18:20:30|2896.7|2885.2|2899.51|2888.01|2899.51|2888.01|2896.7|2885.2|34
1734286840000|2024-12-15 18:20:40|2899.55|2888.05|2900.55|2889.05|2901.15|2889.65|2899.55|2888.05|34
1734286850000|2024-12-15 18:20:50|2900.5|2889|2897.8|2886.3|2901.19|2889.69|2897.79|2886.29|31
1734286860000|2024-12-15 18:21:00|2897.87|2886.37|2897.21|2885.71|2897.87|2886.37|2897.19|2885.69|21
1734286870000|2024-12-15 18:21:10|2897.19|2885.69|2895.56|2884.06|2897.27|2885.77|2895.56|2884.06|35
1734286880000|2024-12-15 18:21:20|2895.68|2884.18|2895.48|2883.98|2895.87|2884.37|2895.18|2883.68|29
1734286890000|2024-12-15 18:21:30|2895.53|2884.03|2895.65|2884.15|2896.36|2884.86|2895.46|2883.96|25
1734286900000|2024-12-15 18:21:40|2895.61|2884.11|2895.79|2884.29|2896.31|2884.81|2895.61|2884.11|33
1734286910000|2024-12-15 18:21:50|2895.6|2884.1|2895.79|2884.29|2896.26|2884.76|2895.02|2883.52|36
1734286920000|2024-12-15 18:22:00|2895.88|2884.38|2895.83|2884.33|2896.23|2884.73|2895.5|2884|40
1734286930000|2024-12-15 18:22:10|2895.63|2884.13|2894.8|2883.3|2896.18|2884.68|2894.8|2883.3|33
1734286940000|2024-12-15 18:22:20|2894.89|2883.39|2895.52|2884.02|2895.52|2884.02|2894.56|2883.06|37
1734286950000|2024-12-15 18:22:30|2895.67|2884.17|2895.99|2884.49|2896.05|2884.55|2895.5|2884|36
1734286960000|2024-12-15 18:22:40|2896.07|2884.57|2896.01|2884.51|2896.08|2884.58|2895.92|2884.42|31
1734286970000|2024-12-15 18:22:50|2895.99|2884.49|2894.91|2883.41|2896.06|2884.56|2894.91|2883.41|30
1734286980000|2024-12-15 18:23:00|2894.81|2883.31|2894.73|2883.23|2894.93|2883.43|2894.5|2883|33
1734286990000|2024-12-15 18:23:10|2894.78|2883.28|2894.67|2883.17|2895.12|2883.62|2894.54|2883.04|37
1734287000000|2024-12-15 18:23:20|2894.75|2883.25|2894.23|2882.73|2894.93|2883.43|2893.23|2881.73|36
1734287010000|2024-12-15 18:23:30|2894.93|2883.43|2895.77|2884.27|2896.31|2884.81|2894.75|2883.25|38
1734287020000|2024-12-15 18:23:40|2895.6|2884.1|2895.67|2884.17|2895.81|2884.31|2895.52|2884.02|33
1734287030000|2024-12-15 18:23:50|2895.82|2884.32|2894.95|2883.45|2895.82|2884.32|2894.22|2882.72|37
1734287040000|2024-12-15 18:24:00|2894.81|2883.31|2893.92|2882.42|2894.81|2883.31|2893.92|2882.42|20
1734287050000|2024-12-15 18:24:10|2893.96|2882.46|2893.98|2882.48|2894.06|2882.56|2893.36|2881.86|38
1734287060000|2024-12-15 18:24:20|2893.97|2882.47|2894.63|2883.13|2894.63|2883.13|2893.76|2882.26|34
1734287070000|2024-12-15 18:24:30|2895.17|2883.67|2895.95|2884.45|2896.28|2884.78|2895.11|2883.61|37
1734287080000|2024-12-15 18:24:40|2895.94|2884.44|2897.64|2886.14|2898|2886.5|2895.85|2884.35|35
1734287090000|2024-12-15 18:24:50|2897.63|2886.13|2900.43|2888.93|2900.43|2888.93|2897.59|2886.09|30
1734287100000|2024-12-15 18:25:00|2899.9|2888.4|2898.48|2886.98|2899.9|2888.4|2898.48|2886.98|34
1734287110000|2024-12-15 18:25:10|2898.47|2886.97|2896.53|2885.03|2898.47|2886.97|2896.53|2885.03|38
1734287120000|2024-12-15 18:25:20|2896.34|2884.84|2896.01|2884.51|2896.34|2884.84|2895.6|2884.1|35
1734287130000|2024-12-15 18:25:30|2896.08|2884.58|2896.06|2884.56|2896.21|2884.71|2896.02|2884.52|30
1734287140000|2024-12-15 18:25:40|2896.16|2884.66|2895.92|2884.42|2897.64|2886.14|2895.92|2884.42|34
1734287150000|2024-12-15 18:25:50|2895.58|2884.08|2894.68|2883.18|2895.72|2884.22|2894.68|2883.18|29
1734287160000|2024-12-15 18:26:00|2894.69|2883.19|2895.34|2883.84|2896.11|2884.61|2894.69|2883.19|37
1734287170000|2024-12-15 18:26:10|2895.26|2883.76|2894.68|2883.18|2895.98|2884.48|2894.58|2883.08|33
1734287180000|2024-12-15 18:26:20|2894.67|2883.17|2893.74|2882.24|2894.67|2883.17|2893.43|2881.93|33
1734287190000|2024-12-15 18:26:30|2893.71|2882.21|2893.99|2882.49|2894.49|2882.99|2892.93|2881.43|38
1734287200000|2024-12-15 18:26:40|2893.85|2882.35|2893.79|2882.29|2894.52|2883.02|2893.74|2882.24|34
1734287210000|2024-12-15 18:26:50|2893.83|2882.33|2893.04|2881.54|2893.83|2882.33|2892.73|2881.23|37
1734287220000|2024-12-15 18:27:00|2893.01|2881.51|2895.52|2884.02|2895.52|2884.02|2892.81|2881.31|31
1734287230000|2024-12-15 18:27:10|2896.02|2884.52|2894.43|2882.93|2896.02|2884.52|2894.38|2882.88|35
1734287240000|2024-12-15 18:27:20|2894.48|2882.98|2895.05|2883.55|2895.05|2883.55|2894.43|2882.93|17
1734287250000|2024-12-15 18:27:30|2894.5|2883|2894.51|2883.01|2894.52|2883.02|2894.5|2883|3
1734287260000|2024-12-15 18:27:40|2894.5|2883|2894.64|2883.14|2894.67|2883.17|2894.48|2882.98|28
1734287270000|2024-12-15 18:27:50|2894.57|2883.07|2895.37|2883.87|2895.42|2883.92|2894.55|2883.05|37
1734287280000|2024-12-15 18:28:00|2895.36|2883.86|2893.56|2882.06|2895.41|2883.91|2893.39|2881.89|37
1734287290000|2024-12-15 18:28:10|2893.51|2882.01|2892.99|2881.49|2893.68|2882.18|2892.97|2881.47|28
1734287300000|2024-12-15 18:28:20|2892.92|2881.42|2892.97|2881.47|2893.5|2882|2892.89|2881.39|29
1734287310000|2024-12-15 18:28:30|2892.96|2881.46|2893.42|2881.92|2893.44|2881.94|2892.96|2881.46|29
1734287320000|2024-12-15 18:28:40|2893.41|2881.91|2891.76|2880.26|2893.46|2881.96|2891.69|2880.19|32
1734287330000|2024-12-15 18:28:50|2891.75|2880.25|2891.57|2880.07|2891.75|2880.25|2891.51|2880.01|31
1734287340000|2024-12-15 18:29:00|2891.6|2880.1|2892.53|2881.03|2892.53|2881.03|2891.55|2880.05|22
1734287350000|2024-12-15 18:29:10|2892.46|2880.96|2891.59|2880.09|2892.56|2881.06|2891.55|2880.05|34
1734287360000|2024-12-15 18:29:20|2891.58|2880.08|2890.23|2878.73|2891.59|2880.09|2890.23|2878.73|29
1734287370000|2024-12-15 18:29:30|2890.21|2878.71|2889.54|2878.04|2890.21|2878.71|2888.75|2877.25|35
1734287380000|2024-12-15 18:29:40|2889.53|2878.03|2888.75|2877.25|2889.53|2878.03|2888.56|2877.06|34
1734287390000|2024-12-15 18:29:50|2888.74|2877.24|2889.43|2877.93|2889.82|2878.32|2888.74|2877.24|32
1734287400000|2024-12-15 18:30:00|2889.52|2878.02|2889.57|2878.07|2890.01|2878.51|2889.37|2877.87|34
1734287410000|2024-12-15 18:30:10|2889.56|2878.06|2891.7|2880.2|2891.94|2880.44|2889.56|2878.06|37
1734287420000|2024-12-15 18:30:20|2891.69|2880.19|2891.58|2880.08|2892.24|2880.74|2891.52|2880.02|34
1734287430000|2024-12-15 18:30:30|2891.45|2879.95|2894.8|2883.3|2895.18|2883.68|2891.25|2879.75|35
1734287440000|2024-12-15 18:30:40|2894.84|2883.34|2894.75|2883.25|2895.52|2884.02|2894.73|2883.23|24
1734287450000|2024-12-15 18:30:50|2894.37|2882.87|2894.65|2883.15|2896|2884.5|2893.94|2882.44|37
1734287460000|2024-12-15 18:31:00|2894.41|2882.91|2893.11|2881.61|2894.43|2882.93|2892.84|2881.34|32
1734287470000|2024-12-15 18:31:10|2892.61|2881.11|2891.87|2880.37|2892.69|2881.19|2891.67|2880.17|33
1734287480000|2024-12-15 18:31:20|2891.79|2880.29|2889.22|2877.72|2891.86|2880.36|2889.22|2877.72|26
1734287490000|2024-12-15 18:31:30|2889.23|2877.73|2889|2877.5|2889.45|2877.95|2889|2877.5|18
1734287500000|2024-12-15 18:31:40|2889.04|2877.54|2888.19|2876.69|2889.13|2877.63|2887.43|2875.93|28
1734287510000|2024-12-15 18:31:50|2888.15|2876.65|2887.86|2876.36|2888.22|2876.72|2887.85|2876.35|20
1734287520000|2024-12-15 18:32:00|2887.42|2875.92|2888.7|2877.2|2888.7|2877.2|2887.41|2875.91|29
1734287530000|2024-12-15 18:32:10|2888.67|2877.17|2889.12|2877.62|2890.29|2878.79|2888.59|2877.09|32
1734287540000|2024-12-15 18:32:20|2889.06|2877.56|2888.01|2876.51|2889.11|2877.61|2887.91|2876.41|27
1734287550000|2024-12-15 18:32:30|2887.99|2876.49|2887.53|2876.03|2887.99|2876.49|2887.05|2875.55|21
1734287560000|2024-12-15 18:32:40|2887.52|2876.02|2887.07|2875.57|2887.53|2876.03|2887.04|2875.54|17
1734287570000|2024-12-15 18:32:50|2887.09|2875.59|2887.03|2875.53|2887.11|2875.61|2886.42|2874.92|32
1734287580000|2024-12-15 18:33:00|2887.07|2875.57|2886.65|2875.15|2887.67|2876.17|2886.64|2875.14|33
1734287590000|2024-12-15 18:33:10|2887.18|2875.68|2886.63|2875.13|2887.21|2875.71|2886.47|2874.97|37
1734287600000|2024-12-15 18:33:20|2886.59|2875.09|2886.11|2874.61|2886.67|2875.17|2886.11|2874.61|35
1734287610000|2024-12-15 18:33:30|2886.21|2874.71|2885.29|2873.79|2886.41|2874.91|2885.24|2873.74|33
1734287620000|2024-12-15 18:33:40|2885.31|2873.81|2885.38|2873.88|2885.38|2873.88|2885.24|2873.74|27
1734287630000|2024-12-15 18:33:50|2885.32|2873.82|2887.29|2875.79|2887.29|2875.79|2885.32|2873.82|18
1734287640000|2024-12-15 18:34:00|2886.97|2875.47|2886.63|2875.13|2887.23|2875.73|2886.37|2874.87|31
1734287650000|2024-12-15 18:34:10|2886.72|2875.22|2888|2876.5|2888.85|2877.35|2886.65|2875.15|36
1734287660000|2024-12-15 18:34:20|2887.95|2876.45|2888.46|2876.96|2888.79|2877.29|2887.95|2876.45|24
1734287670000|2024-12-15 18:34:30|2888.45|2876.95|2888.53|2877.03|2888.68|2877.18|2888.34|2876.84|29
1734287680000|2024-12-15 18:34:40|2888.07|2876.57|2890.07|2878.57|2890.53|2879.03|2888.07|2876.57|35
1734287690000|2024-12-15 18:34:50|2890.06|2878.56|2889.37|2877.87|2890.06|2878.56|2888.85|2877.35|27
1734287700000|2024-12-15 18:35:00|2889.2|2877.7|2888.75|2877.25|2889.2|2877.7|2887.75|2876.25|37
1734287710000|2024-12-15 18:35:10|2888.78|2877.28|2888.73|2877.23|2890.1|2878.6|2888.73|2877.23|33
1734287720000|2024-12-15 18:35:20|2888.67|2877.17|2887.58|2876.08|2888.67|2877.17|2887.07|2875.57|36
1734287730000|2024-12-15 18:35:30|2887.57|2876.07|2885.77|2874.27|2887.58|2876.08|2885.77|2874.27|30
1734287740000|2024-12-15 18:35:40|2885.76|2874.26|2885.45|2873.95|2885.91|2874.41|2885.42|2873.92|32
1734287750000|2024-12-15 18:35:50|2885.44|2873.94|2886.58|2875.08|2886.7|2875.2|2885.33|2873.83|30
1734287760000|2024-12-15 18:36:00|2886.71|2875.21|2887.03|2875.53|2887.03|2875.53|2886.56|2875.06|24
1734287770000|2024-12-15 18:36:10|2887.02|2875.52|2885.56|2874.06|2887.07|2875.57|2885.53|2874.03|27
1734287780000|2024-12-15 18:36:20|2885.53|2874.03|2885.43|2873.93|2885.89|2874.39|2885.43|2873.93|25
1734287790000|2024-12-15 18:36:30|2885.42|2873.92|2885.57|2874.07|2885.65|2874.15|2885.33|2873.83|24
1734287800000|2024-12-15 18:36:40|2885.68|2874.18|2885.68|2874.18|2886.57|2875.07|2885.65|2874.15|34
1734287810000|2024-12-15 18:36:50|2885.79|2874.29|2885.47|2873.97|2885.82|2874.32|2885.47|2873.97|35
1734287820000|2024-12-15 18:37:00|2885.57|2874.07|2887.33|2875.83|2887.36|2875.86|2885.53|2874.03|34
1734287830000|2024-12-15 18:37:10|2887.26|2875.76|2885.78|2874.28|2887.26|2875.76|2885.78|2874.28|26
1734287840000|2024-12-15 18:37:20|2885.77|2874.27|2885.02|2873.52|2885.91|2874.41|2884.8|2873.3|35
1734287850000|2024-12-15 18:37:30|2885.01|2873.51|2885.05|2873.55|2885.1|2873.6|2884.99|2873.49|29
1734287860000|2024-12-15 18:37:40|2885.01|2873.51|2884.06|2872.56|2885.01|2873.51|2884.06|2872.56|32
1734287870000|2024-12-15 18:37:50|2883.73|2872.23|2883.75|2872.25|2884|2872.5|2883.73|2872.23|31
1734287880000|2024-12-15 18:38:00|2883.78|2872.28|2884.3|2872.8|2884.3|2872.8|2883.63|2872.13|35
1734287890000|2024-12-15 18:38:10|2884.54|2873.04|2883.65|2872.15|2884.56|2873.06|2883.09|2871.59|34
1734287900000|2024-12-15 18:38:20|2883.59|2872.09|2884.82|2873.32|2884.84|2873.34|2883.58|2872.08|39
1734287910000|2024-12-15 18:38:30|2884.71|2873.21|2884.5|2873|2884.92|2873.42|2884.48|2872.98|35
1734287920000|2024-12-15 18:38:40|2884.49|2872.99|2884.49|2872.99|2884.5|2873|2883.45|2871.95|35
1734287930000|2024-12-15 18:38:50|2884.48|2872.98|2885.53|2874.03|2885.53|2874.03|2884.48|2872.98|35
1734287940000|2024-12-15 18:39:00|2885.52|2874.02|2886.86|2875.36|2886.86|2875.36|2885.51|2874.01|34
1734287950000|2024-12-15 18:39:10|2886.95|2875.45|2887.05|2875.55|2887.6|2876.1|2886.53|2875.03|28
1734287960000|2024-12-15 18:39:20|2886.92|2875.42|2885.19|2873.69|2886.96|2875.46|2885.19|2873.69|22
1734287970000|2024-12-15 18:39:30|2884.9|2873.4|2884.16|2872.66|2884.9|2873.4|2883.94|2872.44|25
1734287980000|2024-12-15 18:39:40|2884.08|2872.58|2885.3|2873.8|2885.3|2873.8|2883.99|2872.49|20
1734287990000|2024-12-15 18:39:50|2885.29|2873.79|2885.7|2874.2|2886.1|2874.6|2885.18|2873.68|27
1734288000000|2024-12-15 18:40:00|2885.67|2874.17|2887.37|2875.87|2887.77|2876.27|2884.75|2873.25|38
1734288010000|2024-12-15 18:40:10|2887.51|2876.01|2886.8|2875.3|2887.97|2876.47|2886.59|2875.09|25
1734288020000|2024-12-15 18:40:20|2886.65|2875.15|2887.51|2876.01|2887.56|2876.06|2886.4|2874.9|26
1734288030000|2024-12-15 18:40:30|2887.56|2876.06|2890.13|2878.63|2890.3|2878.8|2887.56|2876.06|30
1734288040000|2024-12-15 18:40:40|2890.12|2878.62|2891.03|2879.53|2891.13|2879.63|2890.08|2878.58|30
1734288050000|2024-12-15 18:40:50|2890.96|2879.46|2893.09|2881.59|2893.24|2881.74|2890.96|2879.46|33
1734288060000|2024-12-15 18:41:00|2893.13|2881.63|2891.81|2880.31|2893.14|2881.64|2891.77|2880.27|29
1734288070000|2024-12-15 18:41:10|2891.78|2880.28|2890.94|2879.44|2891.78|2880.28|2890.54|2879.04|28
1734288080000|2024-12-15 18:41:20|2890.92|2879.42|2889.15|2877.65|2890.92|2879.42|2889.11|2877.61|36
1734288090000|2024-12-15 18:41:30|2889.31|2877.81|2888.73|2877.23|2889.31|2877.81|2888.27|2876.77|30
1734288100000|2024-12-15 18:41:40|2889.14|2877.64|2888.43|2876.93|2889.17|2877.67|2888.19|2876.69|34
1734288110000|2024-12-15 18:41:50|2888.46|2876.96|2888.79|2877.29|2888.79|2877.29|2888.38|2876.88|21
1734288120000|2024-12-15 18:42:00|2888.57|2877.07|2889.42|2877.92|2889.47|2877.97|2888.55|2877.05|31
1734288130000|2024-12-15 18:42:10|2889.41|2877.91|2888.4|2876.9|2889.41|2877.91|2888.1|2876.6|37
1734288140000|2024-12-15 18:42:20|2888.29|2876.79|2886.63|2875.13|2888.29|2876.79|2886.05|2874.55|32
1734288150000|2024-12-15 18:42:30|2886.59|2875.09|2886.95|2875.45|2887.24|2875.74|2886.55|2875.05|33
1734288160000|2024-12-15 18:42:40|2886.89|2875.39|2885.98|2874.48|2886.89|2875.39|2885.8|2874.3|24
1734288170000|2024-12-15 18:42:50|2885.94|2874.44|2885.59|2874.09|2886.04|2874.54|2885.59|2874.09|20
1734288180000|2024-12-15 18:43:00|2885.57|2874.07|2884.41|2872.91|2885.57|2874.07|2884.39|2872.89|19
1734288190000|2024-12-15 18:43:10|2884.47|2872.97|2884.52|2873.02|2884.95|2873.45|2884.31|2872.81|30
1734288200000|2024-12-15 18:43:20|2884.48|2872.98|2886.24|2874.74|2886.48|2874.98|2884.48|2872.98|29
1734288210000|2024-12-15 18:43:30|2886.21|2874.71|2886.48|2874.98|2886.93|2875.43|2886.05|2874.55|33
1734288220000|2024-12-15 18:43:40|2886.58|2875.08|2887.18|2875.68|2887.21|2875.71|2886.47|2874.97|15
1734288230000|2024-12-15 18:43:50|2887.19|2875.69|2886.56|2875.06|2887.5|2876|2886.4|2874.9|16
1734288240000|2024-12-15 18:44:00|2886.63|2875.13|2886.23|2874.73|2886.64|2875.14|2886.12|2874.62|23
1734288250000|2024-12-15 18:44:10|2886.14|2874.64|2889.57|2878.07|2890.01|2878.51|2886.14|2874.64|37
1734288260000|2024-12-15 18:44:20|2889.56|2878.06|2888.55|2877.05|2889.63|2878.13|2888.55|2877.05|32
1734288270000|2024-12-15 18:44:30|2888.59|2877.09|2888.55|2877.05|2888.71|2877.21|2888.48|2876.98|15
1734288280000|2024-12-15 18:44:40|2888.44|2876.94|2890.1|2878.6|2890.14|2878.64|2888.22|2876.72|35
1734288290000|2024-12-15 18:44:50|2889.9|2878.4|2890.58|2879.08|2890.76|2879.26|2889.63|2878.13|37
1734288300000|2024-12-15 18:45:00|2890.49|2878.99|2891.25|2879.75|2891.89|2880.39|2889.5|2878|30
1734288310000|2024-12-15 18:45:10|2891.33|2879.83|2889.48|2877.98|2891.46|2879.96|2889.48|2877.98|32
1734288320000|2024-12-15 18:45:20|2889.26|2877.76|2889.54|2878.04|2889.69|2878.19|2888.54|2877.04|34
1734288330000|2024-12-15 18:45:30|2889.12|2877.62|2889.95|2878.45|2890.17|2878.67|2888.73|2877.23|36
1734288340000|2024-12-15 18:45:40|2889.58|2878.08|2890.47|2878.97|2891.34|2879.84|2889.58|2878.08|37
1734288350000|2024-12-15 18:45:50|2890.31|2878.81|2889.91|2878.41|2890.31|2878.81|2889.54|2878.04|36
1734288360000|2024-12-15 18:46:00|2889.9|2878.4|2888.73|2877.23|2890.91|2879.41|2888.73|2877.23|35
1734288370000|2024-12-15 18:46:10|2888.71|2877.21|2890.23|2878.73|2890.7|2879.2|2888.64|2877.14|38
1734288380000|2024-12-15 18:46:20|2890.06|2878.56|2885.29|2873.79|2891.56|2880.06|2885.29|2873.79|38
1734288390000|2024-12-15 18:46:30|2885.37|2873.87|2885.41|2873.91|2885.89|2874.39|2885.37|2873.87|13
1734288400000|2024-12-15 18:46:40|2885.52|2874.02|2885.67|2874.17|2885.67|2874.17|2885.3|2873.8|18
1734288410000|2024-12-15 18:46:50|2885.94|2874.44|2886.62|2875.12|2886.72|2875.22|2885.74|2874.24|24
1734288420000|2024-12-15 18:47:00|2886.67|2875.17|2887.76|2876.26|2887.78|2876.28|2886.58|2875.08|31
1734288430000|2024-12-15 18:47:10|2887.32|2875.82|2887|2875.5|2887.74|2876.24|2886.14|2874.64|38
1734288440000|2024-12-15 18:47:20|2886.87|2875.37|2888.38|2876.88|2888.38|2876.88|2886.87|2875.37|36
1734288450000|2024-12-15 18:47:30|2888.35|2876.85|2887.36|2875.86|2888.73|2877.23|2887.36|2875.86|32
1734288460000|2024-12-15 18:47:40|2887.24|2875.74|2887.59|2876.09|2888.44|2876.94|2886.48|2874.98|38
1734288470000|2024-12-15 18:47:50|2887.58|2876.08|2886.27|2874.77|2887.58|2876.08|2886.27|2874.77|31
1734288480000|2024-12-15 18:48:00|2886.48|2874.98|2886.36|2874.86|2886.6|2875.1|2885.96|2874.46|34
1734288490000|2024-12-15 18:48:10|2886.45|2874.95|2886.51|2875.01|2887.09|2875.59|2886.29|2874.79|31
1734288500000|2024-12-15 18:48:20|2886.49|2874.99|2887.15|2875.65|2887.73|2876.23|2886.49|2874.99|32
1734288510000|2024-12-15 18:48:30|2887.36|2875.86|2887.47|2875.97|2887.55|2876.05|2887.3|2875.8|35
1734288520000|2024-12-15 18:48:40|2887.46|2875.96|2886.09|2874.59|2887.5|2876|2886.05|2874.55|34
1734288530000|2024-12-15 18:48:50|2886|2874.5|2885.75|2874.25|2886.06|2874.56|2885.75|2874.25|26
1734288540000|2024-12-15 18:49:00|2885.79|2874.29|2885.95|2874.45|2886.04|2874.54|2885.4|2873.9|31
1734288550000|2024-12-15 18:49:10|2885.99|2874.49|2885.54|2874.04|2886.03|2874.53|2885.36|2873.86|36
1734288560000|2024-12-15 18:49:20|2885.55|2874.05|2885.85|2874.35|2886.01|2874.51|2885.53|2874.03|26
1734288570000|2024-12-15 18:49:30|2885.94|2874.44|2885.81|2874.31|2885.95|2874.45|2885.34|2873.84|19
1734288580000|2024-12-15 18:49:40|2885.84|2874.34|2885.81|2874.31|2885.84|2874.34|2885.81|2874.31|2
1734288590000|2024-12-15 18:49:50|2885.84|2874.34|2885.91|2874.41|2886.71|2875.21|2885.81|2874.31|27
1734288600000|2024-12-15 18:50:00|2885.9|2874.4|2885.16|2873.66|2886.02|2874.52|2885.16|2873.66|32
1734288610000|2024-12-15 18:50:10|2885.17|2873.67|2885.84|2874.34|2886.11|2874.61|2885.16|2873.66|30
1734288620000|2024-12-15 18:50:20|2885.82|2874.32|2885.17|2873.67|2885.82|2874.32|2885.1|2873.6|22
1734288630000|2024-12-15 18:50:30|2885.24|2873.74|2885.48|2873.98|2885.52|2874.02|2885.22|2873.72|30
1734288640000|2024-12-15 18:50:40|2885.35|2873.85|2890.59|2879.09|2892.68|2881.18|2885.33|2873.83|33
1734288650000|2024-12-15 18:50:50|2890.65|2879.15|2890.08|2878.58|2890.67|2879.17|2889.77|2878.27|31
1734288660000|2024-12-15 18:51:00|2890.14|2878.64|2888.81|2877.31|2890.94|2879.44|2888.78|2877.28|37
1734288670000|2024-12-15 18:51:10|2888.92|2877.42|2888.54|2877.04|2889.65|2878.15|2888.53|2877.03|30
1734288680000|2024-12-15 18:51:20|2888.56|2877.06|2888.19|2876.69|2888.64|2877.14|2888.18|2876.68|25
1734288690000|2024-12-15 18:51:30|2888.2|2876.7|2888.2|2876.7|2888.6|2877.1|2888.2|2876.7|27
1734288700000|2024-12-15 18:51:40|2888.18|2876.68|2887.54|2876.04|2888.19|2876.69|2887.54|2876.04|10
1734288710000|2024-12-15 18:51:50|2887.47|2875.97|2887.06|2875.56|2887.47|2875.97|2886.97|2875.47|21
1734288720000|2024-12-15 18:52:00|2887.05|2875.55|2887.4|2875.9|2887.59|2876.09|2887.05|2875.55|18
1734288730000|2024-12-15 18:52:10|2887.29|2875.79|2887.02|2875.52|2887.29|2875.79|2886.98|2875.48|17
1734288740000|2024-12-15 18:52:20|2886.99|2875.49|2889.25|2877.75|2889.25|2877.75|2886.99|2875.49|26
1734288750000|2024-12-15 18:52:30|2889.23|2877.73|2889.33|2877.83|2889.59|2878.09|2889.23|2877.73|13
1734288760000|2024-12-15 18:52:40|2889.13|2877.63|2889.92|2878.42|2889.97|2878.47|2888.52|2877.02|16
1734288770000|2024-12-15 18:52:50|2889.81|2878.31|2891.03|2879.53|2891.04|2879.54|2889.64|2878.14|27
1734288780000|2024-12-15 18:53:00|2891.05|2879.55|2892.21|2880.71|2892.28|2880.78|2890.36|2878.86|31
1734288790000|2024-12-15 18:53:10|2892.08|2880.58|2895.61|2884.11|2895.73|2884.23|2891.83|2880.33|32
1734288800000|2024-12-15 18:53:20|2895.48|2883.98|2895.15|2883.65|2895.65|2884.15|2894.82|2883.32|31
1734288810000|2024-12-15 18:53:30|2895.17|2883.67|2893.4|2881.9|2895.17|2883.67|2893.4|2881.9|34
1734288820000|2024-12-15 18:53:40|2893.13|2881.63|2891.48|2879.98|2893.13|2881.63|2891.4|2879.9|26
1734288830000|2024-12-15 18:53:50|2891.54|2880.04|2891|2879.5|2891.63|2880.13|2890.99|2879.49|29
1734288840000|2024-12-15 18:54:00|2890.99|2879.49|2890.74|2879.24|2891.07|2879.57|2890.65|2879.15|23
1734288850000|2024-12-15 18:54:10|2890.65|2879.15|2889.53|2878.03|2890.71|2879.21|2889.5|2878|30
1734288860000|2024-12-15 18:54:20|2889.49|2877.99|2889.66|2878.16|2889.95|2878.45|2888.76|2877.26|28
1734288870000|2024-12-15 18:54:30|2889.67|2878.17|2889.78|2878.28|2889.89|2878.39|2889.61|2878.11|17
1734288880000|2024-12-15 18:54:40|2889.89|2878.39|2892.48|2880.98|2892.58|2881.08|2889.74|2878.24|20
1734288890000|2024-12-15 18:54:50|2892.42|2880.92|2894.19|2882.69|2894.24|2882.74|2892.34|2880.84|31
1734288900000|2024-12-15 18:55:00|2894.44|2882.94|2896.98|2885.48|2896.98|2885.48|2894.44|2882.94|31
1734288910000|2024-12-15 18:55:10|2897.03|2885.53|2895.63|2884.13|2897.09|2885.59|2895.53|2884.03|25
1734288920000|2024-12-15 18:55:20|2895.66|2884.16|2895.64|2884.14|2895.67|2884.17|2895.55|2884.05|20
1734288930000|2024-12-15 18:55:30|2895.59|2884.09|2895.13|2883.63|2895.68|2884.18|2894.92|2883.42|29
1734288940000|2024-12-15 18:55:40|2895.16|2883.66|2897.14|2885.64|2897.16|2885.66|2895.11|2883.61|25
1734288950000|2024-12-15 18:55:50|2896.83|2885.33|2899.66|2888.16|2900.13|2888.63|2896.83|2885.33|30
1734288960000|2024-12-15 18:56:00|2899.69|2888.19|2900.58|2889.08|2900.58|2889.08|2899.57|2888.07|26
1734288970000|2024-12-15 18:56:10|2900.48|2888.98|2900.24|2888.74|2902.01|2890.51|2900.24|2888.74|22
1734288980000|2024-12-15 18:56:20|2900.2|2888.7|2901.7|2890.2|2901.7|2890.2|2900.15|2888.65|30
1734288990000|2024-12-15 18:56:30|2901.56|2890.06|2902.05|2890.55|2902.56|2891.06|2901.56|2890.06|25
1734289000000|2024-12-15 18:56:40|2902.08|2890.58|2901.65|2890.15|2902.33|2890.83|2901.64|2890.14|15
1734289010000|2024-12-15 18:56:50|2901.69|2890.19|2900.44|2888.94|2901.69|2890.19|2900.38|2888.88|19
1734289020000|2024-12-15 18:57:00|2900.43|2888.93|2898.65|2887.15|2900.5|2889|2898.49|2886.99|37
1734289030000|2024-12-15 18:57:10|2898.64|2887.14|2899.05|2887.55|2899.55|2888.05|2898.5|2887|34
1734289040000|2024-12-15 18:57:20|2898.8|2887.3|2898.78|2887.28|2898.96|2887.46|2898.72|2887.22|29
1734289050000|2024-12-15 18:57:30|2898.8|2887.3|2898.89|2887.39|2898.94|2887.44|2898.67|2887.17|29
1734289060000|2024-12-15 18:57:40|2898.66|2887.16|2898.42|2886.92|2898.96|2887.46|2898.42|2886.92|33
1734289070000|2024-12-15 18:57:50|2898.4|2886.9|2897.27|2885.77|2898.4|2886.9|2897.16|2885.66|37
1734289080000|2024-12-15 18:58:00|2896.45|2884.95|2896.34|2884.84|2896.49|2884.99|2895.66|2884.16|33
1734289090000|2024-12-15 18:58:10|2896.13|2884.63|2895.46|2883.96|2896.54|2885.04|2895.46|2883.96|36
1734289100000|2024-12-15 18:58:20|2895.45|2883.95|2895.51|2884.01|2895.6|2884.1|2895.4|2883.9|32
1734289110000|2024-12-15 18:58:30|2895.46|2883.96|2897.15|2885.65|2897.51|2886.01|2895.46|2883.96|29
1734289120000|2024-12-15 18:58:40|2897.33|2885.83|2896.31|2884.81|2897.43|2885.93|2896.28|2884.78|35
1734289130000|2024-12-15 18:58:50|2896.3|2884.8|2896.55|2885.05|2896.89|2885.39|2896.29|2884.79|37
1734289140000|2024-12-15 18:59:00|2896.51|2885.01|2896.55|2885.05|2896.63|2885.13|2896.47|2884.97|34
1734289150000|2024-12-15 18:59:10|2896.54|2885.04|2897.39|2885.89|2897.62|2886.12|2896.48|2884.98|35
1734289160000|2024-12-15 18:59:20|2897.35|2885.85|2897.88|2886.38|2897.9|2886.4|2897.35|2885.85|36
1734289170000|2024-12-15 18:59:30|2897.83|2886.33|2898.5|2887|2898.55|2887.05|2897.66|2886.16|34
1734289180000|2024-12-15 18:59:40|2898.48|2886.98|2897.46|2885.96|2898.48|2886.98|2897.38|2885.88|35
1734289190000|2024-12-15 18:59:50|2897.35|2885.85|2897.82|2886.32|2898.03|2886.53|2897.24|2885.74|22
1734289200000|2024-12-15 19:00:00|2897.96|2886.46|2900.87|2889.37|2901|2889.5|2897.96|2886.46|29
1734289210000|2024-12-15 19:00:10|2900.47|2888.97|2901.61|2890.11|2901.7|2890.2|2900.47|2888.97|34
1734289220000|2024-12-15 19:00:20|2901.54|2890.04|2904.21|2892.71|2904.21|2892.71|2901.54|2890.04|36
1734289230000|2024-12-15 19:00:30|2904.37|2892.87|2905.31|2893.81|2905.65|2894.15|2903.97|2892.47|32
1734289240000|2024-12-15 19:00:40|2905.24|2893.74|2908.36|2896.86|2908.36|2896.86|2905.2|2893.7|36
1734289250000|2024-12-15 19:00:50|2908.11|2896.61|2908.63|2897.13|2908.77|2897.27|2908.11|2896.61|34
1734289260000|2024-12-15 19:01:00|2908.57|2897.07|2910.2|2898.7|2910.31|2898.81|2908.54|2897.04|39
1734289270000|2024-12-15 19:01:10|2910.23|2898.73|2911.85|2900.35|2912.81|2901.31|2910.2|2898.7|37
1734289280000|2024-12-15 19:01:20|2911.74|2900.24|2912.75|2901.25|2912.75|2901.25|2910.65|2899.15|33
1734289290000|2024-12-15 19:01:30|2913.11|2901.61|2915.04|2903.54|2915.04|2903.54|2913.11|2901.61|34
1734289300000|2024-12-15 19:01:40|2915.15|2903.65|2917.53|2906.03|2917.56|2906.06|2915.15|2903.65|24
1734289310000|2024-12-15 19:01:50|2917.57|2906.07|2921.39|2909.89|2921.39|2909.89|2917.55|2906.05|27
1734289320000|2024-12-15 19:02:00|2921.33|2909.83|2919.82|2908.32|2921.36|2909.86|2919.48|2907.98|33
1734289330000|2024-12-15 19:02:10|2919.86|2908.36|2919.76|2908.26|2921.22|2909.72|2919.76|2908.26|29
1734289340000|2024-12-15 19:02:20|2919.72|2908.22|2920.31|2908.81|2921.99|2910.49|2919.72|2908.22|28
1734289350000|2024-12-15 19:02:30|2919.89|2908.39|2918.92|2907.42|2919.89|2908.39|2918.88|2907.38|23
1734289360000|2024-12-15 19:02:40|2918.88|2907.38|2916.28|2904.78|2918.89|2907.39|2916.28|2904.78|34
1734289370000|2024-12-15 19:02:50|2915.76|2904.26|2915.59|2904.09|2915.76|2904.26|2913.94|2902.44|35
1734289380000|2024-12-15 19:03:00|2915.54|2904.04|2915.48|2903.98|2915.66|2904.16|2915.43|2903.93|28
1734289390000|2024-12-15 19:03:10|2915.5|2904|2914.07|2902.57|2915.85|2904.35|2914.07|2902.57|34
1734289400000|2024-12-15 19:03:20|2914.2|2902.7|2912.25|2900.75|2914.2|2902.7|2912.2|2900.7|27
1734289410000|2024-12-15 19:03:30|2912.19|2900.69|2912.42|2900.92|2912.99|2901.49|2911.47|2899.97|33
1734289420000|2024-12-15 19:03:40|2912.45|2900.95|2908.82|2897.32|2912.49|2900.99|2908.82|2897.32|32
1734289430000|2024-12-15 19:03:50|2908.67|2897.17|2909.83|2898.33|2910.83|2899.33|2908.46|2896.96|36
1734289440000|2024-12-15 19:04:00|2909.81|2898.31|2914.77|2903.27|2914.83|2903.33|2909.74|2898.24|37
1734289450000|2024-12-15 19:04:10|2914.79|2903.29|2915.6|2904.1|2915.71|2904.21|2914.71|2903.21|32
1734289460000|2024-12-15 19:04:20|2915.45|2903.95|2914.82|2903.32|2915.6|2904.1|2914.53|2903.03|21
1734289470000|2024-12-15 19:04:30|2914.83|2903.33|2915.2|2903.7|2915.49|2903.99|2914.57|2903.07|24
1734289480000|2024-12-15 19:04:40|2915.17|2903.67|2915.88|2904.38|2916.27|2904.77|2915.17|2903.67|22
1734289490000|2024-12-15 19:04:50|2916.03|2904.53|2914.79|2903.29|2916.03|2904.53|2914.74|2903.24|22
1734289500000|2024-12-15 19:05:00|2914.81|2903.31|2918.4|2906.9|2918.48|2906.98|2914.67|2903.17|31
1734289510000|2024-12-15 19:05:10|2918.56|2907.06|2917.71|2906.21|2918.56|2907.06|2917.71|2906.21|27
1734289520000|2024-12-15 19:05:20|2917.89|2906.39|2921.14|2909.64|2921.14|2909.64|2917.89|2906.39|26
1734289530000|2024-12-15 19:05:30|2921.06|2909.56|2921.71|2910.21|2921.72|2910.22|2920.46|2908.96|25
1734289540000|2024-12-15 19:05:40|2921.72|2910.22|2920.77|2909.27|2921.98|2910.48|2920.56|2909.06|33
1734289550000|2024-12-15 19:05:50|2920.47|2908.97|2919.4|2907.9|2920.47|2908.97|2918.89|2907.39|34
1734289560000|2024-12-15 19:06:00|2919.48|2907.98|2919.12|2907.62|2919.48|2907.98|2918.89|2907.39|27
1734289570000|2024-12-15 19:06:10|2918.28|2906.78|2918.61|2907.11|2918.88|2907.38|2917.35|2905.85|33
1734289580000|2024-12-15 19:06:20|2918.47|2906.97|2919.94|2908.44|2920.04|2908.54|2918.27|2906.77|36
1734289590000|2024-12-15 19:06:30|2919.97|2908.47|2919.51|2908.01|2920.25|2908.75|2919.42|2907.92|15
1734289600000|2024-12-15 19:06:40|2919.42|2907.92|2922.74|2911.24|2922.74|2911.24|2919.41|2907.91|26
1734289610000|2024-12-15 19:06:50|2922.7|2911.2|2921.86|2910.36|2922.8|2911.3|2921.61|2910.11|27
1734289620000|2024-12-15 19:07:00|2921.97|2910.47|2923.72|2912.22|2925.55|2914.05|2921.97|2910.47|32
1734289630000|2024-12-15 19:07:10|2923.62|2912.12|2924.75|2913.25|2924.92|2913.42|2923.61|2912.11|34
1734289640000|2024-12-15 19:07:20|2924.7|2913.2|2927.55|2916.05|2927.55|2916.05|2924.7|2913.2|27
1734289650000|2024-12-15 19:07:30|2927.56|2916.06|2928.73|2917.23|2928.73|2917.23|2927.07|2915.57|32
1734289660000|2024-12-15 19:07:40|2928.6|2917.1|2928.68|2917.18|2929.12|2917.62|2927.63|2916.13|28
1734289670000|2024-12-15 19:07:50|2928.66|2917.16|2930.2|2918.7|2930.58|2919.08|2928.66|2917.16|32
1734289680000|2024-12-15 19:08:00|2929.97|2918.47|2932.35|2920.85|2932.39|2920.89|2929.76|2918.26|25
1734289690000|2024-12-15 19:08:10|2932.27|2920.77|2932.62|2921.12|2932.83|2921.33|2931.83|2920.33|26
1734289700000|2024-12-15 19:08:20|2932.63|2921.13|2934.42|2922.92|2934.42|2922.92|2932.62|2921.12|30
1734289710000|2024-12-15 19:08:30|2934.4|2922.9|2933.85|2922.35|2934.76|2923.26|2933.54|2922.04|34
1734289720000|2024-12-15 19:08:40|2933.86|2922.36|2933.52|2922.02|2934.34|2922.84|2931.97|2920.47|33
1734289730000|2024-12-15 19:08:50|2933.57|2922.07|2932.53|2921.03|2933.74|2922.24|2932.35|2920.85|31
1734289740000|2024-12-15 19:09:00|2932.58|2921.08|2927.22|2915.72|2932.58|2921.08|2926.84|2915.34|33
1734289750000|2024-12-15 19:09:10|2927.15|2915.65|2924.94|2913.44|2927.15|2915.65|2924.42|2912.92|37
1734289760000|2024-12-15 19:09:20|2924.95|2913.45|2923.81|2912.31|2925.07|2913.57|2923.14|2911.64|35
1734289770000|2024-12-15 19:09:30|2923.82|2912.32|2925.46|2913.96|2925.94|2914.44|2923.8|2912.3|30
1734289780000|2024-12-15 19:09:40|2925.41|2913.91|2925.2|2913.7|2927.23|2915.73|2925.04|2913.54|34
1734289790000|2024-12-15 19:09:50|2925.34|2913.84|2924.43|2912.93|2925.51|2914.01|2924.43|2912.93|31
1734289800000|2024-12-15 19:10:00|2923.39|2911.89|2924.34|2912.84|2924.34|2912.84|2923.39|2911.89|30
1734289810000|2024-12-15 19:10:10|2924.46|2912.96|2926.03|2914.53|2926.08|2914.58|2923.54|2912.04|33
1734289820000|2024-12-15 19:10:20|2925.67|2914.17|2922.7|2911.2|2927.3|2915.8|2922.22|2910.72|38
1734289830000|2024-12-15 19:10:30|2920.05|2908.55|2917.72|2906.22|2920.05|2908.55|2917.47|2905.97|35
1734289840000|2024-12-15 19:10:40|2917.73|2906.23|2915.4|2903.9|2917.73|2906.23|2915.33|2903.83|32
1734289850000|2024-12-15 19:10:50|2915.38|2903.88|2915.22|2903.72|2916.16|2904.66|2914.53|2903.03|37
1734289860000|2024-12-15 19:11:00|2915.14|2903.64|2914.33|2902.83|2915.41|2903.91|2914.26|2902.76|31
1734289870000|2024-12-15 19:11:10|2914.42|2902.92|2914.93|2903.43|2914.93|2903.43|2914.15|2902.65|24
1734289880000|2024-12-15 19:11:20|2915.12|2903.62|2914.25|2902.75|2915.41|2903.91|2914.25|2902.75|31
1734289890000|2024-12-15 19:11:30|2914.19|2902.69|2914.17|2902.67|2914.38|2902.88|2914.13|2902.63|15
1734289900000|2024-12-15 19:11:40|2914.41|2902.91|2913.01|2901.51|2914.41|2902.91|2913|2901.5|19
1734289910000|2024-12-15 19:11:50|2912.98|2901.48|2913.03|2901.53|2913.08|2901.58|2911.97|2900.47|27
1734289920000|2024-12-15 19:12:00|2913.02|2901.52|2912.03|2900.53|2913.52|2902.02|2912.01|2900.51|27
1734289930000|2024-12-15 19:12:10|2912|2900.5|2911.94|2900.44|2912.75|2901.25|2911.59|2900.09|27
1734289940000|2024-12-15 19:12:20|2911.98|2900.48|2912.01|2900.51|2912.75|2901.25|2911.5|2900|23
1734289950000|2024-12-15 19:12:30|2912|2900.5|2911.66|2900.16|2912|2900.5|2910.7|2899.2|16
1734289960000|2024-12-15 19:12:40|2911.76|2900.26|2912.92|2901.42|2912.99|2901.49|2911.72|2900.22|22
1734289970000|2024-12-15 19:12:50|2913.03|2901.53|2912.44|2900.94|2913.19|2901.69|2912.44|2900.94|20
1734289980000|2024-12-15 19:13:00|2912.18|2900.68|2913.06|2901.56|2913.23|2901.73|2912.18|2900.68|17
1734289990000|2024-12-15 19:13:10|2913.02|2901.52|2913.54|2902.04|2913.75|2902.25|2912.06|2900.56|22
1734290000000|2024-12-15 19:13:20|2914.05|2902.55|2913.83|2902.33|2914.78|2903.28|2913.68|2902.18|27
1734290010000|2024-12-15 19:13:30|2914.05|2902.55|2913.87|2902.37|2914.05|2902.55|2913.13|2901.63|28
1734290020000|2024-12-15 19:13:40|2913.86|2902.36|2914.17|2902.67|2914.57|2903.07|2913.84|2902.34|22
1734290030000|2024-12-15 19:13:50|2914.15|2902.65|2913.2|2901.7|2914.15|2902.65|2913.17|2901.67|27
1734290040000|2024-12-15 19:14:00|2913.25|2901.75|2913.43|2901.93|2913.43|2901.93|2912.54|2901.04|23
1734290050000|2024-12-15 19:14:10|2913.4|2901.9|2914.07|2902.57|2914.3|2902.8|2913.4|2901.9|24
1734290060000|2024-12-15 19:14:20|2914.04|2902.54|2915.57|2904.07|2915.73|2904.23|2914.03|2902.53|23
1734290070000|2024-12-15 19:14:30|2915.56|2904.06|2914.52|2903.02|2915.79|2904.29|2914.52|2903.02|23
1734290080000|2024-12-15 19:14:40|2914.57|2903.07|2915.07|2903.57|2915.07|2903.57|2913.92|2902.42|29
1734290090000|2024-12-15 19:14:50|2915.08|2903.58|2915.51|2904.01|2915.51|2904.01|2914.96|2903.46|21
1734290100000|2024-12-15 19:15:00|2915.47|2903.97|2919.81|2908.31|2919.86|2908.36|2915.17|2903.67|35
1734290110000|2024-12-15 19:15:10|2919.91|2908.41|2917.68|2906.18|2920.84|2909.34|2917.68|2906.18|33
1734290120000|2024-12-15 19:15:20|2917.6|2906.1|2918.86|2907.36|2918.9|2907.4|2917.24|2905.74|31
1734290130000|2024-12-15 19:15:30|2918.84|2907.34|2920.98|2909.48|2920.98|2909.48|2918.82|2907.32|30
1734290140000|2024-12-15 19:15:40|2921.42|2909.92|2924.09|2912.59|2924.34|2912.84|2921.38|2909.88|35
1734290150000|2024-12-15 19:15:50|2924.19|2912.69|2922.07|2910.57|2924.19|2912.69|2922.07|2910.57|35
1734290160000|2024-12-15 19:16:00|2922.08|2910.58|2920.36|2908.86|2922.37|2910.87|2919.58|2908.08|34
1734290170000|2024-12-15 19:16:10|2920|2908.5|2918.33|2906.83|2920|2908.5|2918.08|2906.58|22
1734290180000|2024-12-15 19:16:20|2918.3|2906.8|2918.96|2907.46|2919.08|2907.58|2918.28|2906.78|16
1734290190000|2024-12-15 19:16:30|2918.89|2907.39|2920.32|2908.82|2920.32|2908.82|2918.67|2907.17|25
1734290200000|2024-12-15 19:16:40|2920.42|2908.92|2919.41|2907.91|2920.43|2908.93|2919.41|2907.91|31
1734290210000|2024-12-15 19:16:50|2919.43|2907.93|2917.81|2906.31|2919.43|2907.93|2917.76|2906.26|28
1734290220000|2024-12-15 19:17:00|2917.78|2906.28|2912.01|2900.51|2918.5|2907|2912.01|2900.51|33
1734290230000|2024-12-15 19:17:10|2911.96|2900.46|2911.96|2900.46|2912.17|2900.67|2910.09|2898.59|35
1734290240000|2024-12-15 19:17:20|2912.11|2900.61|2910.17|2898.67|2912.91|2901.41|2910.17|2898.67|37
1734290250000|2024-12-15 19:17:30|2910.19|2898.69|2910.73|2899.23|2911.19|2899.69|2909.96|2898.46|29
1734290260000|2024-12-15 19:17:40|2910.72|2899.22|2910.06|2898.56|2910.83|2899.33|2909.11|2897.61|33
1734290270000|2024-12-15 19:17:50|2910.07|2898.57|2910.62|2899.12|2911.03|2899.53|2909.94|2898.44|22
1734290280000|2024-12-15 19:18:00|2910.6|2899.1|2911.22|2899.72|2911.22|2899.72|2910.2|2898.7|32
1734290290000|2024-12-15 19:18:10|2911.24|2899.74|2912|2900.5|2912.86|2901.36|2911.24|2899.74|28
1734290300000|2024-12-15 19:18:20|2912.01|2900.51|2913.78|2902.28|2914|2902.5|2912|2900.5|26
1734290310000|2024-12-15 19:18:30|2913.79|2902.29|2912.78|2901.28|2913.79|2902.29|2912.48|2900.98|28
1734290320000|2024-12-15 19:18:40|2912.64|2901.14|2911.98|2900.48|2913|2901.5|2911.98|2900.48|27
1734290330000|2024-12-15 19:18:50|2911.99|2900.49|2912.09|2900.59|2912.24|2900.74|2911.99|2900.49|22
1734290340000|2024-12-15 19:19:00|2912.12|2900.62|2912.21|2900.71|2912.21|2900.71|2911.99|2900.49|11
1734290350000|2024-12-15 19:19:10|2912.28|2900.78|2913.14|2901.64|2913.14|2901.64|2912.27|2900.77|22
1734290360000|2024-12-15 19:19:20|2913.11|2901.61|2912.35|2900.85|2913.11|2901.61|2912.21|2900.71|19
1734290370000|2024-12-15 19:19:30|2912.34|2900.84|2912.23|2900.73|2912.37|2900.87|2912.23|2900.73|15
1734290380000|2024-12-15 19:19:40|2912.22|2900.72|2912.18|2900.68|2912.23|2900.73|2911.98|2900.48|20
1734290390000|2024-12-15 19:19:50|2912.45|2900.95|2912.26|2900.76|2913.07|2901.57|2912.17|2900.67|19
1734290400000|2024-12-15 19:20:00|2911.73|2900.23|2913.05|2901.55|2913.13|2901.63|2911.73|2900.23|29
1734290410000|2024-12-15 19:20:10|2913.01|2901.51|2913.01|2901.51|2913.01|2901.51|2913.01|2901.51|1
1734307200000|2024-12-16 00:00:00|2930.45|2918.95|2933.25|2921.75|2933.25|2921.75|2929.9|2918.4|28
1734307210000|2024-12-16 00:00:10|2931.85|2920.35|2936.59|2925.09|2937.6|2926.1|2931.85|2920.35|37
1734307220000|2024-12-16 00:00:20|2936.44|2924.94|2937.95|2926.45|2939.25|2927.75|2935.3|2923.8|33
1734307230000|2024-12-16 00:00:30|2937.85|2926.35|2934.25|2922.75|2937.85|2926.35|2930.15|2918.65|35
1734307240000|2024-12-16 00:00:40|2932.75|2921.25|2934.25|2922.75|2935.17|2923.67|2931.65|2920.15|21
1734307250000|2024-12-16 00:00:50|2934.75|2923.25|2929.8|2918.3|2935.25|2923.75|2929.55|2918.05|18
1734307260000|2024-12-16 00:01:00|2928.64|2917.14|2925.19|2913.69|2929|2917.5|2923.45|2911.95|34
1734307270000|2024-12-16 00:01:10|2924.85|2913.35|2921.9|2910.4|2926.25|2914.75|2920.35|2908.85|31
1734307280000|2024-12-16 00:01:20|2920.99|2909.49|2920.25|2908.75|2921.05|2909.55|2918.9|2907.4|33
1734307290000|2024-12-16 00:01:30|2919.9|2908.4|2918.14|2906.64|2920.12|2908.62|2916.95|2905.45|30
1734307300000|2024-12-16 00:01:40|2918.19|2906.69|2916.25|2904.75|2918.19|2906.69|2916.25|2904.75|21
1734307310000|2024-12-16 00:01:50|2916.75|2905.25|2916.34|2904.84|2919.25|2907.75|2916.34|2904.84|25
1734307320000|2024-12-16 00:02:00|2916.25|2904.75|2916.25|2904.75|2917.25|2905.75|2916.25|2904.75|19
1734307330000|2024-12-16 00:02:10|2916.1|2904.6|2914.75|2903.25|2916.1|2904.6|2913.75|2902.25|26
1734307340000|2024-12-16 00:02:20|2914.25|2902.75|2913.8|2902.3|2915.4|2903.9|2912.85|2901.35|32
1734307350000|2024-12-16 00:02:30|2912.68|2901.18|2914.2|2902.7|2914.25|2902.75|2911.75|2900.25|27
1734307360000|2024-12-16 00:02:40|2914.01|2902.51|2912.4|2900.9|2914.6|2903.1|2911.85|2900.35|33
1734307370000|2024-12-16 00:02:50|2912.38|2900.88|2912.75|2901.25|2913.36|2901.86|2911.6|2900.1|30
1734307380000|2024-12-16 00:03:00|2912.4|2900.9|2912.75|2901.25|2913.3|2901.8|2911.75|2900.25|23
1734307390000|2024-12-16 00:03:10|2913.45|2901.95|2912.05|2900.55|2914.45|2902.95|2911.75|2900.25|30
1734307400000|2024-12-16 00:03:20|2911.97|2900.47|2914.75|2903.25|2914.75|2903.25|2911.75|2900.25|21
1734307410000|2024-12-16 00:03:30|2915.25|2903.75|2919.94|2908.44|2920.31|2908.81|2915.1|2903.6|31
1734307420000|2024-12-16 00:03:40|2919.99|2908.49|2916.8|2905.3|2921.11|2909.61|2916.3|2904.8|32
1734307430000|2024-12-16 00:03:50|2917.45|2905.95|2919.75|2908.25|2919.75|2908.25|2916.95|2905.45|26
1734307440000|2024-12-16 00:04:00|2920.25|2908.75|2920.15|2908.65|2922.1|2910.6|2920.15|2908.65|24
1734307450000|2024-12-16 00:04:10|2921.15|2909.65|2925.23|2913.73|2925.23|2913.73|2920.25|2908.75|29
1734307460000|2024-12-16 00:04:20|2925.45|2913.95|2923.75|2912.25|2925.68|2914.18|2921.8|2910.3|31
1734307470000|2024-12-16 00:04:30|2922.85|2911.35|2924.25|2912.75|2927.4|2915.9|2922.85|2911.35|34
1734307480000|2024-12-16 00:04:40|2924.75|2913.25|2926.25|2914.75|2927.34|2915.84|2924.25|2912.75|31
1734307490000|2024-12-16 00:04:50|2926.38|2914.88|2925.9|2914.4|2928.55|2917.05|2925.9|2914.4|30
1734307500000|2024-12-16 00:05:00|2925.5|2914|2923.03|2911.53|2925.7|2914.2|2923.03|2911.53|32
1734307510000|2024-12-16 00:05:10|2922.75|2911.25|2927.25|2915.75|2927.25|2915.75|2922.75|2911.25|30
1734307520000|2024-12-16 00:05:20|2927.1|2915.6|2925.95|2914.45|2927.45|2915.95|2924.25|2912.75|33
1734307530000|2024-12-16 00:05:30|2926.25|2914.75|2925.25|2913.75|2926.9|2915.4|2924.75|2913.25|31
1734307540000|2024-12-16 00:05:40|2925|2913.5|2927.25|2915.75|2927.25|2915.75|2925|2913.5|18
1734307550000|2024-12-16 00:05:50|2927.1|2915.6|2925.75|2914.25|2927.25|2915.75|2925.75|2914.25|14
1734307560000|2024-12-16 00:06:00|2926.25|2914.75|2930.48|2918.98|2930.48|2918.98|2926.19|2914.69|17
1734307570000|2024-12-16 00:06:10|2929.85|2918.35|2937.34|2925.84|2937.34|2925.84|2929.85|2918.35|22
1734307580000|2024-12-16 00:06:20|2937.4|2925.9|2936.25|2924.75|2939.35|2927.85|2934.05|2922.55|29
1734307590000|2024-12-16 00:06:30|2936.03|2924.53|2934.25|2922.75|2936.25|2924.75|2933.25|2921.75|26
1734307600000|2024-12-16 00:06:40|2934.1|2922.6|2931.25|2919.75|2934.1|2922.6|2929.1|2917.6|25
1734307610000|2024-12-16 00:06:50|2931.15|2919.65|2927.65|2916.15|2931.15|2919.65|2927.65|2916.15|23
1734307620000|2024-12-16 00:07:00|2926.5|2915|2929.75|2918.25|2929.75|2918.25|2926.25|2914.75|16
1734307630000|2024-12-16 00:07:10|2930.25|2918.75|2929.75|2918.25|2932.25|2920.75|2929.5|2918|10
1734307640000|2024-12-16 00:07:20|2929.65|2918.15|2931.25|2919.75|2931.25|2919.75|2929.55|2918.05|9
1734307650000|2024-12-16 00:07:30|2930.1|2918.6|2932.25|2920.75|2933.25|2921.75|2930.1|2918.6|26
1734307660000|2024-12-16 00:07:40|2932.75|2921.25|2933.23|2921.73|2933.85|2922.35|2931.85|2920.35|21
1734307670000|2024-12-16 00:07:50|2933.28|2921.78|2933.54|2922.04|2933.63|2922.13|2930.75|2919.25|20
1734307680000|2024-12-16 00:08:00|2933.6|2922.1|2930.36|2918.86|2933.6|2922.1|2929.9|2918.4|32
1734307690000|2024-12-16 00:08:10|2930.37|2918.87|2928.05|2916.55|2931.32|2919.82|2926.94|2915.44|36
1734307700000|2024-12-16 00:08:20|2926.65|2915.15|2926.25|2914.75|2926.65|2915.15|2924.75|2913.25|31
1734307710000|2024-12-16 00:08:30|2926.15|2914.65|2923.25|2911.75|2926.15|2914.65|2922.99|2911.49|28
1734307720000|2024-12-16 00:08:40|2923.31|2911.81|2924.35|2912.85|2924.37|2912.87|2922.06|2910.56|33
1734307730000|2024-12-16 00:08:50|2924.25|2912.75|2922.16|2910.66|2924.37|2912.87|2922.05|2910.55|36
1734307740000|2024-12-16 00:09:00|2922.41|2910.91|2920.4|2908.9|2922.55|2911.05|2920.4|2908.9|26
1734307750000|2024-12-16 00:09:10|2919.3|2907.8|2918.73|2907.23|2920.75|2909.25|2918|2906.5|29
1734307760000|2024-12-16 00:09:20|2918.23|2906.73|2917.65|2906.15|2918.52|2907.02|2916.55|2905.05|27
1734307770000|2024-12-16 00:09:30|2917.15|2905.65|2918.25|2906.75|2918.25|2906.75|2916.73|2905.23|35
1734307780000|2024-12-16 00:09:40|2918.75|2907.25|2919.15|2907.65|2919.6|2908.1|2917.75|2906.25|15
1734307790000|2024-12-16 00:09:50|2919.75|2908.25|2918.25|2906.75|2920.25|2908.75|2916.75|2905.25|25
1734307800000|2024-12-16 00:10:00|2918.5|2907|2921.75|2910.25|2921.75|2910.25|2918.5|2907|25
1734307810000|2024-12-16 00:10:10|2922.25|2910.75|2917.25|2905.75|2922.25|2910.75|2916.75|2905.25|34
1734307820000|2024-12-16 00:10:20|2917.75|2906.25|2916.9|2905.4|2918.25|2906.75|2916.85|2905.35|23
1734307830000|2024-12-16 00:10:30|2915.85|2904.35|2915.7|2904.2|2916.4|2904.9|2914.8|2903.3|15
1734307840000|2024-12-16 00:10:40|2915.81|2904.31|2915.5|2904|2917.25|2905.75|2915.2|2903.7|29
1734307850000|2024-12-16 00:10:50|2915.65|2904.15|2917.25|2905.75|2917.75|2906.25|2915.01|2903.51|17
1734307860000|2024-12-16 00:11:00|2917.15|2905.65|2919.69|2908.19|2921.25|2909.75|2917.06|2905.56|20
1734307870000|2024-12-16 00:11:10|2919.5|2908|2917.68|2906.18|2919.5|2908|2917.1|2905.6|38
1734307880000|2024-12-16 00:11:20|2917.93|2906.43|2918.82|2907.32|2919.05|2907.55|2917.85|2906.35|35
1734307890000|2024-12-16 00:11:30|2918.88|2907.38|2917.66|2906.16|2919.75|2908.25|2917.2|2905.7|20
1734307900000|2024-12-16 00:11:40|2916.76|2905.26|2917.57|2906.07|2918.1|2906.6|2916.61|2905.11|30
1734307910000|2024-12-16 00:11:50|2917.32|2905.82|2914.2|2902.7|2917.95|2906.45|2914.15|2902.65|34
1734307920000|2024-12-16 00:12:00|2914.41|2902.91|2913.25|2901.75|2914.6|2903.1|2913|2901.5|13
1734307930000|2024-12-16 00:12:10|2914.25|2902.75|2911.55|2900.05|2914.25|2902.75|2911.25|2899.75|20
1734307940000|2024-12-16 00:12:20|2911.25|2899.75|2911.23|2899.73|2911.25|2899.75|2910.24|2898.74|32
1734307950000|2024-12-16 00:12:30|2911.22|2899.72|2912.32|2900.82|2912.36|2900.86|2911.14|2899.64|23
1734307960000|2024-12-16 00:12:40|2911.9|2900.4|2910.25|2898.75|2913.5|2902|2910.25|2898.75|24
1734307970000|2024-12-16 00:12:50|2910.42|2898.92|2910.13|2898.63|2911.25|2899.75|2910.13|2898.63|34
1734307980000|2024-12-16 00:13:00|2909.7|2898.2|2910.25|2898.75|2911.25|2899.75|2909.56|2898.06|14
1734307990000|2024-12-16 00:13:10|2910.85|2899.35|2908.53|2897.03|2911.55|2900.05|2908.5|2897|18
1734308000000|2024-12-16 00:13:20|2908.19|2896.69|2905.33|2893.83|2909.7|2898.2|2905.33|2893.83|38
1734308010000|2024-12-16 00:13:30|2905.75|2894.25|2902.15|2890.65|2905.9|2894.4|2902.15|2890.65|27
1734308020000|2024-12-16 00:13:40|2902|2890.5|2901.9|2890.4|2903.65|2892.15|2901.75|2890.25|21
1734308030000|2024-12-16 00:13:50|2902.75|2891.25|2904.25|2892.75|2904.35|2892.85|2901.75|2890.25|15
1734308040000|2024-12-16 00:14:00|2903.75|2892.25|2903.25|2891.75|2905.95|2894.45|2903.25|2891.75|18
1734308050000|2024-12-16 00:14:10|2904.25|2892.75|2903.5|2892|2905.25|2893.75|2903.5|2892|16
1734308060000|2024-12-16 00:14:20|2905.1|2893.6|2905.75|2894.25|2906.25|2894.75|2904.15|2892.65|15
1734308070000|2024-12-16 00:14:30|2906.25|2894.75|2904.16|2892.66|2907.25|2895.75|2904.16|2892.66|11
1734308080000|2024-12-16 00:14:40|2903.95|2892.45|2902.3|2890.8|2904.65|2893.15|2902.02|2890.52|36
1734308090000|2024-12-16 00:14:50|2902.61|2891.11|2903.55|2892.05|2905.15|2893.65|2901.9|2890.4|35
1734308100000|2024-12-16 00:15:00|2904.48|2892.98|2901.25|2889.75|2905.3|2893.8|2901.25|2889.75|30
1734308110000|2024-12-16 00:15:10|2901.54|2890.04|2901|2889.5|2901.73|2890.23|2900.34|2888.84|29
1734308120000|2024-12-16 00:15:20|2900.4|2888.9|2897.5|2886|2901.7|2890.2|2897.3|2885.8|34
1734308130000|2024-12-16 00:15:30|2898.39|2886.89|2896.5|2885|2898.6|2887.1|2896.5|2885|39
1734308140000|2024-12-16 00:15:40|2896.49|2884.99|2899.15|2887.65|2899.75|2888.25|2896.49|2884.99|24
1734308150000|2024-12-16 00:15:50|2898.1|2886.6|2900.38|2888.88|2901.57|2890.07|2898.1|2886.6|28
1734308160000|2024-12-16 00:16:00|2900.36|2888.86|2900.28|2888.78|2901.25|2889.75|2899.3|2887.8|27
1734308170000|2024-12-16 00:16:10|2900.34|2888.84|2901.25|2889.75|2901.25|2889.75|2899.15|2887.65|30
1734308180000|2024-12-16 00:16:20|2900.7|2889.2|2899.9|2888.4|2903.25|2891.75|2899.2|2887.7|35
1734308190000|2024-12-16 00:16:30|2900.2|2888.7|2899.92|2888.42|2900.75|2889.25|2899.05|2887.55|32
1734308200000|2024-12-16 00:16:40|2899.85|2888.35|2907.45|2895.95|2907.45|2895.95|2899.85|2888.35|31
1734308210000|2024-12-16 00:16:50|2907.95|2896.45|2910.95|2899.45|2910.95|2899.45|2907.75|2896.25|26
1734308220000|2024-12-16 00:17:00|2911.45|2899.95|2916.3|2904.8|2916.3|2904.8|2911.45|2899.95|34
1734308230000|2024-12-16 00:17:10|2916.23|2904.73|2915.06|2903.56|2916.23|2904.73|2913.1|2901.6|37
1734308240000|2024-12-16 00:17:20|2915.14|2903.64|2911.6|2900.1|2915.14|2903.64|2911.3|2899.8|35
1734308250000|2024-12-16 00:17:30|2912.2|2900.7|2913.1|2901.6|2914.75|2903.25|2911.3|2899.8|33
1734308260000|2024-12-16 00:17:40|2913.15|2901.65|2913.7|2902.2|2916.25|2904.75|2913.15|2901.65|37
1734308270000|2024-12-16 00:17:50|2915.15|2903.65|2915.35|2903.85|2916.3|2904.8|2914|2902.5|34
1734308280000|2024-12-16 00:18:00|2916.3|2904.8|2914.17|2902.67|2916.36|2904.86|2913.35|2901.85|39
1734308290000|2024-12-16 00:18:10|2914.2|2902.7|2909.6|2898.1|2914.21|2902.71|2908.4|2896.9|37
1734308300000|2024-12-16 00:18:20|2909.4|2897.9|2906.9|2895.4|2910.6|2899.1|2906.9|2895.4|31
1734308310000|2024-12-16 00:18:30|2907.25|2895.75|2907.39|2895.89|2908.23|2896.73|2905.35|2893.85|37
1734308320000|2024-12-16 00:18:40|2907.36|2895.86|2901.65|2890.15|2907.45|2895.95|2901.65|2890.15|20
1734308330000|2024-12-16 00:18:50|2901.75|2890.25|2904.14|2892.64|2904.23|2892.73|2901.75|2890.25|30
1734308340000|2024-12-16 00:19:00|2904.37|2892.87|2908.35|2896.85|2908.55|2897.05|2903.55|2892.05|23
1734308350000|2024-12-16 00:19:10|2908.8|2897.3|2908.35|2896.85|2911.45|2899.95|2907.8|2896.3|30
1734308360000|2024-12-16 00:19:20|2909.35|2897.85|2907.58|2896.08|2910.89|2899.39|2907.58|2896.08|36
1734308370000|2024-12-16 00:19:30|2907.25|2895.75|2909.7|2898.2|2909.75|2898.25|2907.1|2895.6|30
1734308380000|2024-12-16 00:19:40|2910.1|2898.6|2906.25|2894.75|2910.1|2898.6|2905|2893.5|31
1734308390000|2024-12-16 00:19:50|2906.44|2894.94|2907.78|2896.28|2908.75|2897.25|2906.3|2894.8|26
1734308400000|2024-12-16 00:20:00|2907.28|2895.78|2908.25|2896.75|2909.05|2897.55|2906.9|2895.4|35
1734308410000|2024-12-16 00:20:10|2908.35|2896.85|2908.25|2896.75|2909.55|2898.05|2907.25|2895.75|32
1734308420000|2024-12-16 00:20:20|2907.75|2896.25|2909.95|2898.45|2910.45|2898.95|2907.75|2896.25|30
1734308430000|2024-12-16 00:20:30|2911.5|2900|2926.48|2914.98|2927.33|2915.83|2911.27|2899.77|35
1734308440000|2024-12-16 00:20:40|2925.78|2914.28|2920.75|2909.25|2927.2|2915.7|2919.25|2907.75|37
1734308450000|2024-12-16 00:20:50|2919.8|2908.3|2918.2|2906.7|2920.25|2908.75|2916.8|2905.3|36
1734308460000|2024-12-16 00:21:00|2917.6|2906.1|2918.1|2906.6|2918.4|2906.9|2915.25|2903.75|31
1734308470000|2024-12-16 00:21:10|2918.12|2906.62|2918.77|2907.27|2920.25|2908.75|2917.35|2905.85|39
1734308480000|2024-12-16 00:21:20|2918.35|2906.85|2914.6|2903.1|2918.75|2907.25|2914.6|2903.1|37
1734308490000|2024-12-16 00:21:30|2915.48|2903.98|2911.85|2900.35|2915.48|2903.98|2911.5|2900|33
1734308500000|2024-12-16 00:21:40|2912.23|2900.73|2910.22|2898.72|2912.23|2900.73|2908.8|2897.3|35
1734308510000|2024-12-16 00:21:50|2910.2|2898.7|2912.86|2901.36|2914.35|2902.85|2909.9|2898.4|33
1734308520000|2024-12-16 00:22:00|2912.85|2901.35|2916.18|2904.68|2916.95|2905.45|2912.76|2901.26|35
1734308530000|2024-12-16 00:22:10|2915.87|2904.37|2915.75|2904.25|2916.7|2905.2|2914.8|2903.3|35
1734308540000|2024-12-16 00:22:20|2916.25|2904.75|2910.65|2899.15|2916.3|2904.8|2910.15|2898.65|35
1734308550000|2024-12-16 00:22:30|2911.05|2899.55|2909.15|2897.65|2911.05|2899.55|2908.25|2896.75|21
1734308560000|2024-12-16 00:22:40|2909.1|2897.6|2909.45|2897.95|2910.6|2899.1|2909.1|2897.6|18
1734308570000|2024-12-16 00:22:50|2909|2897.5|2912.81|2901.31|2913.2|2901.7|2908.35|2896.85|30
1734308580000|2024-12-16 00:23:00|2912.38|2900.88|2912.25|2900.75|2914.05|2902.55|2912.25|2900.75|24
1734308590000|2024-12-16 00:23:10|2912|2900.5|2912.65|2901.15|2913.4|2901.9|2911.57|2900.07|29
1734308600000|2024-12-16 00:23:20|2912.75|2901.25|2910.4|2898.9|2913.15|2901.65|2910.05|2898.55|30
1734308610000|2024-12-16 00:23:30|2911.05|2899.55|2913.13|2901.63|2913.6|2902.1|2910.4|2898.9|33
1734308620000|2024-12-16 00:23:40|2912.9|2901.4|2909.7|2898.2|2912.95|2901.45|2909.4|2897.9|30
1734308630000|2024-12-16 00:23:50|2911.25|2899.75|2907.45|2895.95|2911.25|2899.75|2907.25|2895.75|31
1734308640000|2024-12-16 00:24:00|2907.31|2895.81|2911.85|2900.35|2912.8|2901.3|2907.31|2895.81|28
1734308650000|2024-12-16 00:24:10|2911.9|2900.4|2915.1|2903.6|2916.6|2905.1|2911.9|2900.4|34
1734308660000|2024-12-16 00:24:20|2916.54|2905.04|2914.2|2902.7|2916.6|2905.1|2914.2|2902.7|35
1734308670000|2024-12-16 00:24:30|2914.63|2903.13|2914.49|2902.99|2916.1|2904.6|2913.49|2901.99|32
1734308680000|2024-12-16 00:24:40|2914.45|2902.95|2916.57|2905.07|2916.57|2905.07|2914.45|2902.95|23
1734308690000|2024-12-16 00:24:50|2916.6|2905.1|2921.7|2910.2|2922.62|2911.12|2915.75|2904.25|33
1734308700000|2024-12-16 00:25:00|2922.33|2910.83|2921.67|2910.17|2922.35|2910.85|2921|2909.5|26
1734308710000|2024-12-16 00:25:10|2920.94|2909.44|2918.42|2906.92|2921.73|2910.23|2918.25|2906.75|35
1734308720000|2024-12-16 00:25:20|2918.25|2906.75|2916.9|2905.4|2918.65|2907.15|2916.25|2904.75|31
1734308730000|2024-12-16 00:25:30|2916.4|2904.9|2917.21|2905.71|2917.23|2905.73|2915.7|2904.2|22
1734308740000|2024-12-16 00:25:40|2917.13|2905.63|2916.37|2904.87|2917.9|2906.4|2916.37|2904.87|32
1734308750000|2024-12-16 00:25:50|2917|2905.5|2916.98|2905.48|2917.9|2906.4|2916.6|2905.1|28
1734308760000|2024-12-16 00:26:00|2916.78|2905.28|2913.18|2901.68|2916.78|2905.28|2912.94|2901.44|28
1734308770000|2024-12-16 00:26:10|2913.14|2901.64|2913.65|2902.15|2913.95|2902.45|2911.25|2899.75|35
1734308780000|2024-12-16 00:26:20|2913.75|2902.25|2914.65|2903.15|2916.4|2904.9|2912.75|2901.25|34
1734308790000|2024-12-16 00:26:30|2914.75|2903.25|2917.1|2905.6|2917.1|2905.6|2914.75|2903.25|26
1734308800000|2024-12-16 00:26:40|2916.5|2905|2917.8|2906.3|2919.65|2908.15|2916.35|2904.85|18
1734308810000|2024-12-16 00:26:50|2919.65|2908.15|2922.25|2910.75|2922.25|2910.75|2917.9|2906.4|30
1734308820000|2024-12-16 00:27:00|2922.75|2911.25|2926.94|2915.44|2926.94|2915.44|2921.25|2909.75|34
1734308830000|2024-12-16 00:27:10|2926.65|2915.15|2926.1|2914.6|2928.25|2916.75|2925.43|2913.93|31
1734308840000|2024-12-16 00:27:20|2926.19|2914.69|2925.89|2914.39|2927.29|2915.79|2925.21|2913.71|32
1734308850000|2024-12-16 00:27:30|2925.9|2914.4|2926.9|2915.4|2927.15|2915.65|2924.3|2912.8|27
1734308860000|2024-12-16 00:27:40|2926.38|2914.88|2927.55|2916.05|2929|2917.5|2926.3|2914.8|22
1734308870000|2024-12-16 00:27:50|2929.3|2917.8|2928.2|2916.7|2929.8|2918.3|2927.4|2915.9|33
1734308880000|2024-12-16 00:28:00|2928.18|2916.68|2927.65|2916.15|2929.25|2917.75|2926.1|2914.6|30
1734308890000|2024-12-16 00:28:10|2927.6|2916.1|2927.48|2915.98|2929.25|2917.75|2926.25|2914.75|28
1734308900000|2024-12-16 00:28:20|2927.83|2916.33|2926.67|2915.17|2927.83|2916.33|2925.63|2914.13|31
1734308910000|2024-12-16 00:28:30|2926.45|2914.95|2925.8|2914.3|2927.75|2916.25|2924.9|2913.4|31
1734308920000|2024-12-16 00:28:40|2926.54|2915.04|2924.33|2912.83|2926.6|2915.1|2924.15|2912.65|30
1734308930000|2024-12-16 00:28:50|2924.25|2912.75|2920.45|2908.95|2924.25|2912.75|2920.45|2908.95|28
1734308940000|2024-12-16 00:29:00|2920.5|2909|2917.3|2905.8|2920.55|2909.05|2917.05|2905.55|32
1734308950000|2024-12-16 00:29:10|2917.35|2905.85|2916.2|2904.7|2917.45|2905.95|2914.7|2903.2|29
1734308960000|2024-12-16 00:29:20|2916.25|2904.75|2916.75|2905.25|2918.75|2907.25|2916.25|2904.75|18
1734308970000|2024-12-16 00:29:30|2917.25|2905.75|2916.35|2904.85|2919.1|2907.6|2915.75|2904.25|23
1734308980000|2024-12-16 00:29:40|2916.4|2904.9|2914.65|2903.15|2916.4|2904.9|2914.65|2903.15|9
1734308990000|2024-12-16 00:29:50|2915.15|2903.65|2919.4|2907.9|2919.4|2907.9|2915.15|2903.65|11
1734309000000|2024-12-16 00:30:00|2919.65|2908.15|2923.65|2912.15|2924.55|2913.05|2918.65|2907.15|36
1734309010000|2024-12-16 00:30:10|2924|2912.5|2926.38|2914.88|2930.55|2919.05|2924|2912.5|38
1734309020000|2024-12-16 00:30:20|2927.5|2916|2925.48|2913.98|2927.5|2916|2923.64|2912.14|35
1734309030000|2024-12-16 00:30:30|2925.35|2913.85|2931.75|2920.25|2932.03|2920.53|2924.75|2913.25|35
1734309040000|2024-12-16 00:30:40|2931.9|2920.4|2929.67|2918.17|2935.65|2924.15|2927.68|2916.18|36
1734309050000|2024-12-16 00:30:50|2929.75|2918.25|2928.8|2917.3|2930.6|2919.1|2927.75|2916.25|34
1734309060000|2024-12-16 00:31:00|2930.35|2918.85|2931.02|2919.52|2931.6|2920.1|2928.58|2917.08|32
1734309070000|2024-12-16 00:31:10|2931.1|2919.6|2923.08|2911.58|2931.79|2920.29|2922.95|2911.45|34
1734309080000|2024-12-16 00:31:20|2923.15|2911.65|2922.45|2910.95|2924.45|2912.95|2922.25|2910.75|32
1734309090000|2024-12-16 00:31:30|2923.05|2911.55|2922.5|2911|2925.25|2913.75|2922|2910.5|27
1734309100000|2024-12-16 00:31:40|2922.25|2910.75|2923.65|2912.15|2925.25|2913.75|2922.25|2910.75|30
1734309110000|2024-12-16 00:31:50|2923.55|2912.05|2925.2|2913.7|2925.25|2913.75|2922.5|2911|21
1734309120000|2024-12-16 00:32:00|2925.15|2913.65|2921.65|2910.15|2925.2|2913.7|2921.4|2909.9|34
1734309130000|2024-12-16 00:32:10|2921.4|2909.9|2919.7|2908.2|2921.55|2910.05|2917.4|2905.9|35
1734309140000|2024-12-16 00:32:20|2920.46|2908.96|2915.45|2903.95|2920.46|2908.96|2915.25|2903.75|32
1734309150000|2024-12-16 00:32:30|2914.45|2902.95|2913.25|2901.75|2915.45|2903.95|2913.1|2901.6|35
1734309160000|2024-12-16 00:32:40|2914.45|2902.95|2912.25|2900.75|2914.8|2903.3|2911.75|2900.25|29
1734309170000|2024-12-16 00:32:50|2912.55|2901.05|2914.2|2902.7|2915.72|2904.22|2912.55|2901.05|33
1734309180000|2024-12-16 00:33:00|2913.75|2902.25|2921.05|2909.55|2921.05|2909.55|2913.65|2902.15|27
1734309190000|2024-12-16 00:33:10|2920.75|2909.25|2920.85|2909.35|2921.25|2909.75|2919.65|2908.15|23
1734309200000|2024-12-16 00:33:20|2920.4|2908.9|2924.3|2912.8|2925.75|2914.25|2920.4|2908.9|38
1734309210000|2024-12-16 00:33:30|2924.25|2912.75|2923.28|2911.78|2925.05|2913.55|2921.67|2910.17|28
1734309220000|2024-12-16 00:33:40|2923.43|2911.93|2924.1|2912.6|2924.1|2912.6|2921.69|2910.19|31
1734309230000|2024-12-16 00:33:50|2923.7|2912.2|2928.16|2916.66|2928.16|2916.66|2923.34|2911.84|29
1734309240000|2024-12-16 00:34:00|2925.97|2914.47|2929.4|2917.9|2934.23|2922.73|2925.97|2914.47|36
1734309250000|2024-12-16 00:34:10|2926.55|2915.05|2929.55|2918.05|2930.5|2919|2925.68|2914.18|39
1734309260000|2024-12-16 00:34:20|2929.45|2917.95|2931.5|2920|2931.55|2920.05|2926.95|2915.45|36
1734309270000|2024-12-16 00:34:30|2931.15|2919.65|2930|2918.5|2932.2|2920.7|2928.29|2916.79|38
1734309280000|2024-12-16 00:34:40|2929.87|2918.37|2929.95|2918.45|2931.25|2919.75|2928.33|2916.83|32
1734309290000|2024-12-16 00:34:50|2929.25|2917.75|2927.66|2916.16|2930.1|2918.6|2927.41|2915.91|30
1734309300000|2024-12-16 00:35:00|2927.48|2915.98|2923.05|2911.55|2927.48|2915.98|2921.81|2910.31|34
1734309310000|2024-12-16 00:35:10|2922.39|2910.89|2922.7|2911.2|2922.95|2911.45|2916.9|2905.4|36
1734309320000|2024-12-16 00:35:20|2922.6|2911.1|2923.5|2912|2924.45|2912.95|2920.85|2909.35|36
1734309330000|2024-12-16 00:35:30|2923.45|2911.95|2925.9|2914.4|2926.49|2914.99|2923.05|2911.55|34
1734309340000|2024-12-16 00:35:40|2926.05|2914.55|2924.51|2913.01|2926.15|2914.65|2923.55|2912.05|34
1734309350000|2024-12-16 00:35:50|2924.35|2912.85|2925.2|2913.7|2925.45|2913.95|2923.65|2912.15|40
1734309360000|2024-12-16 00:36:00|2925.35|2913.85|2928.9|2917.4|2928.9|2917.4|2924.14|2912.64|31
1734309370000|2024-12-16 00:36:10|2929.05|2917.55|2931.25|2919.75|2933.25|2921.75|2927.8|2916.3|33
1734309380000|2024-12-16 00:36:20|2931.75|2920.25|2933.55|2922.05|2936.25|2924.75|2931.75|2920.25|21
1734309390000|2024-12-16 00:36:30|2933.67|2922.17|2934.25|2922.75|2935.25|2923.75|2931.75|2920.25|31
1734309400000|2024-12-16 00:36:40|2932.75|2921.25|2935.25|2923.75|2935.25|2923.75|2932.25|2920.75|28
1734309410000|2024-12-16 00:36:50|2936.25|2924.75|2938.25|2926.75|2939.35|2927.85|2935.25|2923.75|25
1734309420000|2024-12-16 00:37:00|2937.85|2926.35|2938.55|2927.05|2941.25|2929.75|2937.5|2926|30
1734309430000|2024-12-16 00:37:10|2939.6|2928.1|2939.66|2928.16|2940|2928.5|2937.25|2925.75|38
1734309440000|2024-12-16 00:37:20|2941.67|2930.17|2938.75|2927.25|2942.05|2930.55|2938.75|2927.25|36
1734309450000|2024-12-16 00:37:30|2938.38|2926.88|2936.51|2925.01|2938.38|2926.88|2934.75|2923.25|36
1734309460000|2024-12-16 00:37:40|2938.25|2926.75|2933.1|2921.6|2939.25|2927.75|2932.58|2921.08|35
1734309470000|2024-12-16 00:37:50|2933.05|2921.55|2932.75|2921.25|2934.25|2922.75|2930.88|2919.38|30
1734309480000|2024-12-16 00:38:00|2933.25|2921.75|2922.9|2911.4|2934.15|2922.65|2922.25|2910.75|38
1734309490000|2024-12-16 00:38:10|2922.39|2910.89|2924.4|2912.9|2926.1|2914.6|2920.6|2909.1|33
1734309500000|2024-12-16 00:38:20|2924.8|2913.3|2927.25|2915.75|2927.25|2915.75|2922.75|2911.25|31
1734309510000|2024-12-16 00:38:30|2924.9|2913.4|2926.25|2914.75|2926.4|2914.9|2923.5|2912|30
1734309520000|2024-12-16 00:38:40|2925.7|2914.2|2925.8|2914.3|2926.25|2914.75|2924.75|2913.25|24
1734309530000|2024-12-16 00:38:50|2925.4|2913.9|2924.58|2913.08|2925.4|2913.9|2924.35|2912.85|32
1734309540000|2024-12-16 00:39:00|2924.6|2913.1|2924.75|2913.25|2924.8|2913.3|2923.74|2912.24|38
1734309550000|2024-12-16 00:39:10|2924.73|2913.23|2922.95|2911.45|2925.3|2913.8|2922.95|2911.45|37
1734309560000|2024-12-16 00:39:20|2922.75|2911.25|2924.5|2913|2925.34|2913.84|2922.33|2910.83|32
1734309570000|2024-12-16 00:39:30|2924.75|2913.25|2923.75|2912.25|2927.1|2915.6|2923.75|2912.25|18
1734309580000|2024-12-16 00:39:40|2923.7|2912.2|2925.4|2913.9|2928.25|2916.75|2923.7|2912.2|37
1734309590000|2024-12-16 00:39:50|2925.89|2914.39|2927.3|2915.8|2929.25|2917.75|2925.75|2914.25|28
1734309600000|2024-12-16 00:40:00|2927.7|2916.2|2927.15|2915.65|2928.95|2917.45|2926.39|2914.89|27
1734309610000|2024-12-16 00:40:10|2927.25|2915.75|2929|2917.5|2929.15|2917.65|2926.7|2915.2|26
1734309620000|2024-12-16 00:40:20|2928.7|2917.2|2928.25|2916.75|2929.1|2917.6|2927.41|2915.91|31
1734309630000|2024-12-16 00:40:30|2928.2|2916.7|2930.2|2918.7|2930.9|2919.4|2925.35|2913.85|31
1734309640000|2024-12-16 00:40:40|2930.25|2918.75|2927.33|2915.83|2930.25|2918.75|2927.33|2915.83|25
1734309650000|2024-12-16 00:40:50|2927.15|2915.65|2926.38|2914.88|2927.15|2915.65|2925.7|2914.2|21
1734309660000|2024-12-16 00:41:00|2926.9|2915.4|2925.7|2914.2|2927.34|2915.84|2925.13|2913.63|33
1734309670000|2024-12-16 00:41:10|2925.9|2914.4|2929|2917.5|2929.36|2917.86|2925.3|2913.8|30
1734309680000|2024-12-16 00:41:20|2928.78|2917.28|2930.07|2918.57|2931.25|2919.75|2928.1|2916.6|34
1734309690000|2024-12-16 00:41:30|2929.9|2918.4|2927.5|2916|2930.25|2918.75|2927.38|2915.88|33
1734309700000|2024-12-16 00:41:40|2927.58|2916.08|2921.85|2910.35|2929.38|2917.88|2921.78|2910.28|34
1734309710000|2024-12-16 00:41:50|2921.8|2910.3|2922|2910.5|2924.05|2912.55|2921.59|2910.09|40
1734309720000|2024-12-16 00:42:00|2922.05|2910.55|2924.35|2912.85|2924.55|2913.05|2921.55|2910.05|40
1734309730000|2024-12-16 00:42:10|2924|2912.5|2926.3|2914.8|2928.38|2916.88|2924|2912.5|35
1734309740000|2024-12-16 00:42:20|2925.77|2914.27|2924.99|2913.49|2927.32|2915.82|2924.73|2913.23|38
1734309750000|2024-12-16 00:42:30|2925|2913.5|2923.7|2912.2|2926.15|2914.65|2923.5|2912|29
1734309760000|2024-12-16 00:42:40|2923.6|2912.1|2923.35|2911.85|2924.3|2912.8|2923.25|2911.75|13
1734309770000|2024-12-16 00:42:50|2923.55|2912.05|2924.1|2912.6|2925.1|2913.6|2923.3|2911.8|22
1734309780000|2024-12-16 00:43:00|2924.23|2912.73|2924.75|2913.25|2926.25|2914.75|2923.3|2911.8|25
1734309790000|2024-12-16 00:43:10|2925.75|2914.25|2924.15|2912.65|2926.88|2915.38|2924.15|2912.65|30
1734309800000|2024-12-16 00:43:20|2924.65|2913.15|2922.35|2910.85|2925.2|2913.7|2920.03|2908.53|35
1734309810000|2024-12-16 00:43:30|2922.75|2911.25|2926.5|2915|2926.7|2915.2|2922.75|2911.25|29
1734309820000|2024-12-16 00:43:40|2926.25|2914.75|2931.02|2919.52|2931.02|2919.52|2924.85|2913.35|32
1734309830000|2024-12-16 00:43:50|2930.58|2919.08|2928.99|2917.49|2931.25|2919.75|2928.3|2916.8|37
1734309840000|2024-12-16 00:44:00|2929.4|2917.9|2929.75|2918.25|2930.25|2918.75|2928.2|2916.7|32
1734309850000|2024-12-16 00:44:10|2928.75|2917.25|2927.7|2916.2|2930|2918.5|2926.25|2914.75|36
1734309860000|2024-12-16 00:44:20|2927.25|2915.75|2926.3|2914.8|2927.64|2916.14|2925.5|2914|35
1734309870000|2024-12-16 00:44:30|2925.25|2913.75|2923.25|2911.75|2926.37|2914.87|2923.25|2911.75|32
1734309880000|2024-12-16 00:44:40|2922.8|2911.3|2925.2|2913.7|2926|2914.5|2922.8|2911.3|35
1734309890000|2024-12-16 00:44:50|2924.77|2913.27|2922.5|2911|2924.77|2913.27|2921.55|2910.05|37
1734309900000|2024-12-16 00:45:00|2922.25|2910.75|2925.05|2913.55|2925.4|2913.9|2921.7|2910.2|32
1734309910000|2024-12-16 00:45:10|2925.25|2913.75|2926.4|2914.9|2926.4|2914.9|2924.35|2912.85|29
1734309920000|2024-12-16 00:45:20|2926.75|2915.25|2931.35|2919.85|2931.35|2919.85|2926.35|2914.85|33
1734309930000|2024-12-16 00:45:30|2930.8|2919.3|2934.03|2922.53|2934.8|2923.3|2929.75|2918.25|37
1734309940000|2024-12-16 00:45:40|2933.25|2921.75|2933.8|2922.3|2934.25|2922.75|2932.25|2920.75|33
1734309950000|2024-12-16 00:45:50|2933.55|2922.05|2933.3|2921.8|2935.15|2923.65|2932.1|2920.6|21
1734309960000|2024-12-16 00:46:00|2932.9|2921.4|2934.05|2922.55|2936.7|2925.2|2932.25|2920.75|32
1734309970000|2024-12-16 00:46:10|2934.1|2922.6|2936.89|2925.39|2938.2|2926.7|2932.69|2921.19|35
1734309980000|2024-12-16 00:46:20|2937.83|2926.33|2939.25|2927.75|2940.25|2928.75|2936.35|2924.85|38
1734309990000|2024-12-16 00:46:30|2939.45|2927.95|2942.5|2931|2943.65|2932.15|2939.2|2927.7|31
1734310000000|2024-12-16 00:46:40|2942.3|2930.8|2942.8|2931.3|2945.25|2933.75|2940.57|2929.07|31
1734310010000|2024-12-16 00:46:50|2943.29|2931.79|2947.33|2935.83|2947.51|2936.01|2942.8|2931.3|36
1734310020000|2024-12-16 00:47:00|2946.68|2935.18|2947.2|2935.7|2948|2936.5|2946.05|2934.55|32
1734310030000|2024-12-16 00:47:10|2947.3|2935.8|2948.59|2937.09|2951.05|2939.55|2945.45|2933.95|28
1734310040000|2024-12-16 00:47:20|2948.6|2937.1|2949.05|2937.55|2949.97|2938.47|2947.15|2935.65|32
1734310050000|2024-12-16 00:47:30|2949|2937.5|2949.07|2937.57|2950.05|2938.55|2947.5|2936|30
1734310060000|2024-12-16 00:47:40|2948.95|2937.45|2947.1|2935.6|2949.15|2937.65|2946.55|2935.05|32
1734310070000|2024-12-16 00:47:50|2947.25|2935.75|2951.64|2940.14|2953.15|2941.65|2947.05|2935.55|34
1734310080000|2024-12-16 00:48:00|2950.89|2939.39|2952.65|2941.15|2952.75|2941.25|2949.95|2938.45|34
1734310090000|2024-12-16 00:48:10|2952.8|2941.3|2952.08|2940.58|2954.1|2942.6|2951.8|2940.3|35
1734310100000|2024-12-16 00:48:20|2952.23|2940.73|2951.57|2940.07|2953.05|2941.55|2950.05|2938.55|37
1734310110000|2024-12-16 00:48:30|2951.52|2940.02|2950.6|2939.1|2952.75|2941.25|2950.6|2939.1|35
1734310120000|2024-12-16 00:48:40|2950.28|2938.78|2953.1|2941.6|2953.1|2941.6|2949.28|2937.78|28
1734310130000|2024-12-16 00:48:50|2952.4|2940.9|2954.84|2943.34|2956.25|2944.75|2951.9|2940.4|29
1734310140000|2024-12-16 00:49:00|2954.98|2943.48|2959.05|2947.55|2959.2|2947.7|2954.75|2943.25|30
1734310150000|2024-12-16 00:49:10|2959.1|2947.6|2956.3|2944.8|2959.1|2947.6|2956.05|2944.55|26
1734310160000|2024-12-16 00:49:20|2956.27|2944.77|2957.25|2945.75|2957.9|2946.4|2955.8|2944.3|26
1734310170000|2024-12-16 00:49:30|2956.75|2945.25|2958.55|2947.05|2959.75|2948.25|2956.5|2945|18
1734310180000|2024-12-16 00:49:40|2959.14|2947.64|2961.25|2949.75|2962.35|2950.85|2958.25|2946.75|29
1734310190000|2024-12-16 00:49:50|2961.75|2950.25|2961.25|2949.75|2962.75|2951.25|2960.75|2949.25|24
1734310200000|2024-12-16 00:50:00|2961.75|2950.25|2963.25|2951.75|2963.25|2951.75|2959.75|2948.25|22
1734310210000|2024-12-16 00:50:10|2963.85|2952.35|2964|2952.5|2965|2953.5|2962.6|2951.1|29
1734310220000|2024-12-16 00:50:20|2963.95|2952.45|2961.75|2950.25|2963.95|2952.45|2960.9|2949.4|30
1734310230000|2024-12-16 00:50:30|2962.25|2950.75|2963|2951.5|2964.6|2953.1|2962.25|2950.75|29
1734310240000|2024-12-16 00:50:40|2962.95|2951.45|2963.25|2951.75|2963.75|2952.25|2961.75|2950.25|21
1734310250000|2024-12-16 00:50:50|2961.92|2950.42|2960.78|2949.28|2963.8|2952.3|2960.75|2949.25|27
1734310260000|2024-12-16 00:51:00|2960.4|2948.9|2956.25|2944.75|2960.4|2948.9|2954.35|2942.85|33
1734310270000|2024-12-16 00:51:10|2956.75|2945.25|2949.9|2938.4|2957.75|2946.25|2949.01|2937.51|30
1734310280000|2024-12-16 00:51:20|2950.4|2938.9|2947.1|2935.6|2950.4|2938.9|2946.85|2935.35|31
1734310290000|2024-12-16 00:51:30|2946.78|2935.28|2941.02|2929.52|2947.15|2935.65|2939.8|2928.3|36
1734310300000|2024-12-16 00:51:40|2940.64|2929.14|2942.25|2930.75|2944.25|2932.75|2938.4|2926.9|31
1734310310000|2024-12-16 00:51:50|2942.75|2931.25|2943.93|2932.43|2946.28|2934.78|2942.47|2930.97|35
1734310320000|2024-12-16 00:52:00|2944.04|2932.54|2942.3|2930.8|2944.29|2932.79|2941.6|2930.1|37
1734310330000|2024-12-16 00:52:10|2943.28|2931.78|2938.46|2926.96|2943.28|2931.78|2937.97|2926.47|31
1734310340000|2024-12-16 00:52:20|2937.41|2925.91|2937.05|2925.55|2938.95|2927.45|2936.9|2925.4|31
1734310350000|2024-12-16 00:52:30|2936.75|2925.25|2937.45|2925.95|2939.05|2927.55|2936.5|2925|26
1734310360000|2024-12-16 00:52:40|2937.42|2925.92|2935.25|2923.75|2937.42|2925.92|2935.25|2923.75|33
1734310370000|2024-12-16 00:52:50|2935.05|2923.55|2932.29|2920.79|2935.05|2923.55|2932.04|2920.54|36
1734310380000|2024-12-16 00:53:00|2932.19|2920.69|2929.51|2918.01|2932.85|2921.35|2927.75|2916.25|32
1734310390000|2024-12-16 00:53:10|2929.55|2918.05|2931.84|2920.34|2932.59|2921.09|2928.3|2916.8|33
1734310400000|2024-12-16 00:53:20|2931.85|2920.35|2934.25|2922.75|2935.51|2924.01|2931.23|2919.73|35
1734310410000|2024-12-16 00:53:30|2933.85|2922.35|2939.85|2928.35|2939.85|2928.35|2933.85|2922.35|30
1734310420000|2024-12-16 00:53:40|2941.1|2929.6|2941|2929.5|2943|2931.5|2939.55|2928.05|36
1734310430000|2024-12-16 00:53:50|2940.17|2928.67|2940.4|2928.9|2941.06|2929.56|2939|2927.5|28
1734310440000|2024-12-16 00:54:00|2939.47|2927.97|2941.04|2929.54|2942.6|2931.1|2939.25|2927.75|35
1734310450000|2024-12-16 00:54:10|2940.9|2929.4|2941.75|2930.25|2943.75|2932.25|2940.9|2929.4|32
1734310460000|2024-12-16 00:54:20|2941.5|2930|2942.2|2930.7|2943.55|2932.05|2941|2929.5|35
1734310470000|2024-12-16 00:54:30|2941.2|2929.7|2945.05|2933.55|2945.05|2933.55|2941.15|2929.65|21
1734310480000|2024-12-16 00:54:40|2945.71|2934.21|2946.25|2934.75|2946.95|2935.45|2944.45|2932.95|35
1734310490000|2024-12-16 00:54:50|2946.75|2935.25|2947.58|2936.08|2950.75|2939.25|2946.25|2934.75|30
1734310500000|2024-12-16 00:55:00|2947.62|2936.12|2944.95|2933.45|2948.55|2937.05|2941.7|2930.2|38
1734310510000|2024-12-16 00:55:10|2945.8|2934.3|2948.27|2936.77|2951.35|2939.85|2945.73|2934.23|37
1734310520000|2024-12-16 00:55:20|2947.68|2936.18|2946.51|2935.01|2949.1|2937.6|2946.38|2934.88|32
1734310530000|2024-12-16 00:55:30|2946.25|2934.75|2949.35|2937.85|2949.95|2938.45|2946.25|2934.75|34
1734310540000|2024-12-16 00:55:40|2949.55|2938.05|2949.6|2938.1|2953.25|2941.75|2949.25|2937.75|28
1734310550000|2024-12-16 00:55:50|2950.6|2939.1|2947.47|2935.97|2950.6|2939.1|2947.45|2935.95|39
1734310560000|2024-12-16 00:56:00|2947.45|2935.95|2943.45|2931.95|2947.98|2936.48|2942.45|2930.95|34
1734310570000|2024-12-16 00:56:10|2944.16|2932.66|2944.3|2932.8|2946.6|2935.1|2944.16|2932.66|37
1734310580000|2024-12-16 00:56:20|2944.8|2933.3|2944.05|2932.55|2946.25|2934.75|2943.25|2931.75|32
1734310590000|2024-12-16 00:56:30|2944.1|2932.6|2944.6|2933.1|2944.65|2933.15|2941.6|2930.1|38
1734310600000|2024-12-16 00:56:40|2944.55|2933.05|2943.9|2932.4|2945.85|2934.35|2943.3|2931.8|35
1734310610000|2024-12-16 00:56:50|2943.8|2932.3|2941.45|2929.95|2946.35|2934.85|2940.75|2929.25|34
1734310620000|2024-12-16 00:57:00|2941.5|2930|2943.35|2931.85|2943.35|2931.85|2940.3|2928.8|38
1734310630000|2024-12-16 00:57:10|2943.43|2931.93|2948.53|2937.03|2950.25|2938.75|2943.43|2931.93|36
1734310640000|2024-12-16 00:57:20|2948.44|2936.94|2951.15|2939.65|2951.15|2939.65|2948.44|2936.94|29
1734310650000|2024-12-16 00:57:30|2950.75|2939.25|2951.7|2940.2|2953.7|2942.2|2950.33|2938.83|23
1734310660000|2024-12-16 00:57:40|2953.7|2942.2|2951.25|2939.75|2953.7|2942.2|2950.86|2939.36|29
1734310670000|2024-12-16 00:57:50|2951.15|2939.65|2949.13|2937.63|2951.15|2939.65|2948.23|2936.73|35
1734310680000|2024-12-16 00:58:00|2949.2|2937.7|2950.75|2939.25|2952.65|2941.15|2949.2|2937.7|36
1734310690000|2024-12-16 00:58:10|2951.28|2939.78|2950.35|2938.85|2952.85|2941.35|2950.1|2938.6|27
1734310700000|2024-12-16 00:58:20|2950.85|2939.35|2952.23|2940.73|2952.75|2941.25|2950.75|2939.25|22
1734310710000|2024-12-16 00:58:30|2951.2|2939.7|2953.15|2941.65|2953.15|2941.65|2951.2|2939.7|27
1734310720000|2024-12-16 00:58:40|2952.85|2941.35|2948.7|2937.2|2952.85|2941.35|2948.7|2937.2|39
1734310730000|2024-12-16 00:58:50|2948.5|2937|2949.9|2938.4|2950.25|2938.75|2947.4|2935.9|26
1734310740000|2024-12-16 00:59:00|2949.94|2938.44|2949.5|2938|2950.25|2938.75|2948.95|2937.45|32
1734310750000|2024-12-16 00:59:10|2949.75|2938.25|2950.1|2938.6|2950.65|2939.15|2949.15|2937.65|23
1734310760000|2024-12-16 00:59:20|2950.05|2938.55|2951.93|2940.43|2951.93|2940.43|2947.98|2936.48|27
1734310770000|2024-12-16 00:59:30|2952.1|2940.6|2953|2941.5|2953.25|2941.75|2951.75|2940.25|28
1734310780000|2024-12-16 00:59:40|2952.05|2940.55|2954.25|2942.75|2954.25|2942.75|2951.98|2940.48|23
1734310790000|2024-12-16 00:59:50|2954.75|2943.25|2952.6|2941.1|2954.9|2943.4|2951.95|2940.45|30
1734310800000|2024-12-16 01:00:00|2952.86|2941.36|2955.25|2943.75|2955.75|2944.25|2950.75|2939.25|26
1734310810000|2024-12-16 01:00:10|2955.4|2943.9|2953.47|2941.97|2956.25|2944.75|2951.25|2939.75|27
1734310820000|2024-12-16 01:00:20|2953.44|2941.94|2955.55|2944.05|2956.6|2945.1|2953.25|2941.75|32
1734310830000|2024-12-16 01:00:30|2955.6|2944.1|2957.9|2946.4|2959.45|2947.95|2955.6|2944.1|33
1734310840000|2024-12-16 01:00:40|2957.85|2946.35|2958.16|2946.66|2958.26|2946.76|2957.3|2945.8|29
1734310850000|2024-12-16 01:00:50|2958.21|2946.71|2957.92|2946.42|2959.05|2947.55|2957.15|2945.65|34
1734310860000|2024-12-16 01:01:00|2957.93|2946.43|2954.6|2943.1|2958.86|2947.36|2954.54|2943.04|37
1734310870000|2024-12-16 01:01:10|2954.25|2942.75|2954.25|2942.75|2955.4|2943.9|2952.6|2941.1|32
1734310880000|2024-12-16 01:01:20|2954.55|2943.05|2956.22|2944.72|2956.48|2944.98|2954.4|2942.9|29
1734310890000|2024-12-16 01:01:30|2956.23|2944.73|2957.19|2945.69|2958.22|2946.72|2955.65|2944.15|33
1734310900000|2024-12-16 01:01:40|2956.93|2945.43|2957.33|2945.83|2957.6|2946.1|2954.5|2943|29
1734310910000|2024-12-16 01:01:50|2957.1|2945.6|2953.4|2941.9|2958.13|2946.63|2953.4|2941.9|24
1734310920000|2024-12-16 01:02:00|2954.7|2943.2|2957.1|2945.6|2957.75|2946.25|2953.6|2942.1|15
1734310930000|2024-12-16 01:02:10|2956.8|2945.3|2958.29|2946.79|2960.3|2948.8|2955.6|2944.1|27
1734310940000|2024-12-16 01:02:20|2958.33|2946.83|2958|2946.5|2959.25|2947.75|2957.95|2946.45|35
1734310950000|2024-12-16 01:02:30|2958.2|2946.7|2958.68|2947.18|2959.63|2948.13|2958.16|2946.66|28
1734310960000|2024-12-16 01:02:40|2958.89|2947.39|2958.13|2946.63|2959.09|2947.59|2956.75|2945.25|35
1734310970000|2024-12-16 01:02:50|2958.35|2946.85|2959.9|2948.4|2961.75|2950.25|2958.1|2946.6|25
1734310980000|2024-12-16 01:03:00|2960.62|2949.12|2967.4|2955.9|2968.05|2956.55|2960.55|2949.05|30
1734310990000|2024-12-16 01:03:10|2967.9|2956.4|2967.75|2956.25|2968.28|2956.78|2965.41|2953.91|33
1734311000000|2024-12-16 01:03:20|2966.25|2954.75|2967.8|2956.3|2969|2957.5|2966.25|2954.75|27
1734311010000|2024-12-16 01:03:30|2968.25|2956.75|2968.3|2956.8|2969.45|2957.95|2967.1|2955.6|25
1734311020000|2024-12-16 01:03:40|2968.2|2956.7|2964.75|2953.25|2968.8|2957.3|2964.35|2952.85|38
1734311030000|2024-12-16 01:03:50|2964.45|2952.95|2960.65|2949.15|2964.65|2953.15|2959.5|2948|38
1734311040000|2024-12-16 01:04:00|2959.5|2948|2963.6|2952.1|2963.6|2952.1|2959.5|2948|34
1734311050000|2024-12-16 01:04:10|2963.75|2952.25|2961.85|2950.35|2963.85|2952.35|2961.2|2949.7|37
1734311060000|2024-12-16 01:04:20|2961.8|2950.3|2961.4|2949.9|2962.8|2951.3|2959.2|2947.7|31
1734311070000|2024-12-16 01:04:30|2961.5|2950|2959.54|2948.04|2963.14|2951.64|2959.54|2948.04|35
1734311080000|2024-12-16 01:04:40|2959.62|2948.12|2960.1|2948.6|2961.1|2949.6|2959.1|2947.6|33
1734311090000|2024-12-16 01:04:50|2960.05|2948.55|2961|2949.5|2961.8|2950.3|2959.25|2947.75|32
1734311100000|2024-12-16 01:05:00|2960.9|2949.4|2963.75|2952.25|2963.75|2952.25|2960.4|2948.9|36
1734311110000|2024-12-16 01:05:10|2964.07|2952.57|2965.75|2954.25|2965.95|2954.45|2963.75|2952.25|30
1734311120000|2024-12-16 01:05:20|2966.25|2954.75|2965.75|2954.25|2967.85|2956.35|2965.6|2954.1|26
1734311130000|2024-12-16 01:05:30|2966.4|2954.9|2973.75|2962.25|2975.05|2963.55|2966.25|2954.75|35
1734311140000|2024-12-16 01:05:40|2974.25|2962.75|2977.25|2965.75|2977.6|2966.1|2974.25|2962.75|32
1734311150000|2024-12-16 01:05:50|2977.15|2965.65|2979.25|2967.75|2980.05|2968.55|2976.8|2965.3|34
1734311160000|2024-12-16 01:06:00|2979.55|2968.05|2974.05|2962.55|2980.4|2968.9|2973.6|2962.1|36
1734311170000|2024-12-16 01:06:10|2974.02|2962.52|2974.8|2963.3|2976.75|2965.25|2974.02|2962.52|37
1734311180000|2024-12-16 01:06:20|2974.1|2962.6|2974.71|2963.21|2976.65|2965.15|2974.1|2962.6|37
1734311190000|2024-12-16 01:06:30|2974.72|2963.22|2978.5|2967|2980.25|2968.75|2973.75|2962.25|34
1734311200000|2024-12-16 01:06:40|2978.4|2966.9|2974.53|2963.03|2978.85|2967.35|2974.53|2963.03|28
1734311210000|2024-12-16 01:06:50|2974.97|2963.47|2976.75|2965.25|2977.25|2965.75|2974.53|2963.03|34
1734311220000|2024-12-16 01:07:00|2977.25|2965.75|2973.1|2961.6|2977.25|2965.75|2972.8|2961.3|36
1734311230000|2024-12-16 01:07:10|2971.98|2960.48|2974.65|2963.15|2975.95|2964.45|2971.85|2960.35|31
1734311240000|2024-12-16 01:07:20|2974.6|2963.1|2972.95|2961.45|2974.7|2963.2|2972.4|2960.9|36
1734311250000|2024-12-16 01:07:30|2972.38|2960.88|2964.44|2952.94|2974.1|2962.6|2964.44|2952.94|38
1734311260000|2024-12-16 01:07:40|2964.5|2953|2960.9|2949.4|2965|2953.5|2960.63|2949.13|37
1734311270000|2024-12-16 01:07:50|2960.28|2948.78|2959.94|2948.44|2960.95|2949.45|2958.76|2947.26|34
1734311280000|2024-12-16 01:08:00|2959.04|2947.54|2953.25|2941.75|2960.05|2948.55|2952.39|2940.89|35
1734311290000|2024-12-16 01:08:10|2953.1|2941.6|2953.75|2942.25|2956.35|2944.85|2951.85|2940.35|29
1734311300000|2024-12-16 01:08:20|2954.75|2943.25|2953.7|2942.2|2956.25|2944.75|2953.25|2941.75|30
1734311310000|2024-12-16 01:08:30|2953.65|2942.15|2956.25|2944.75|2956.25|2944.75|2953.4|2941.9|17
1734311320000|2024-12-16 01:08:40|2956.1|2944.6|2954.93|2943.43|2957.05|2945.55|2954.92|2943.42|26
1734311330000|2024-12-16 01:08:50|2954.75|2943.25|2958.25|2946.75|2959.85|2948.35|2954.75|2943.25|27
1734311340000|2024-12-16 01:09:00|2960.2|2948.7|2959.25|2947.75|2960.7|2949.2|2958.25|2946.75|35
1734311350000|2024-12-16 01:09:10|2960.25|2948.75|2962|2950.5|2962.45|2950.95|2959.5|2948|37
1734311360000|2024-12-16 01:09:20|2962.1|2950.6|2955.52|2944.02|2962.1|2950.6|2955.25|2943.75|37
1734311370000|2024-12-16 01:09:30|2956.15|2944.65|2954.4|2942.9|2956.15|2944.65|2953.25|2941.75|30
1734311380000|2024-12-16 01:09:40|2954.2|2942.7|2949.89|2938.39|2954.35|2942.85|2949.89|2938.39|37
1734311390000|2024-12-16 01:09:50|2949.58|2938.08|2950.71|2939.21|2951.6|2940.1|2947.9|2936.4|31
1734311400000|2024-12-16 01:10:00|2950.75|2939.25|2947.1|2935.6|2950.75|2939.25|2946.95|2935.45|33
1734311410000|2024-12-16 01:10:10|2947.45|2935.95|2950.3|2938.8|2950.6|2939.1|2946.02|2934.52|36
1734311420000|2024-12-16 01:10:20|2948.05|2936.55|2954.75|2943.25|2955.7|2944.2|2948.05|2936.55|34
1734311430000|2024-12-16 01:10:30|2955.05|2943.55|2960.9|2949.4|2961.85|2950.35|2954.55|2943.05|32
1734311440000|2024-12-16 01:10:40|2960.75|2949.25|2961.81|2950.31|2963.46|2951.96|2959.75|2948.25|39
1734311450000|2024-12-16 01:10:50|2962.03|2950.53|2959.6|2948.1|2962.96|2951.46|2959.28|2947.78|35
1734311460000|2024-12-16 01:11:00|2959.45|2947.95|2957.03|2945.53|2959.45|2947.95|2954.6|2943.1|35
1734311470000|2024-12-16 01:11:10|2957|2945.5|2955.79|2944.29|2957.06|2945.56|2955.25|2943.75|39
1734311480000|2024-12-16 01:11:20|2955.55|2944.05|2957.5|2946|2958|2946.5|2955.55|2944.05|38
1734311490000|2024-12-16 01:11:30|2957.41|2945.91|2955.45|2943.95|2957.41|2945.91|2952|2940.5|38
1734311500000|2024-12-16 01:11:40|2955.54|2944.04|2954.05|2942.55|2956.7|2945.2|2954.05|2942.55|26
1734311510000|2024-12-16 01:11:50|2954|2942.5|2951.4|2939.9|2954|2942.5|2951.4|2939.9|29
1734311520000|2024-12-16 01:12:00|2952.36|2940.86|2953.53|2942.03|2954.54|2943.04|2951.1|2939.6|34
1734311530000|2024-12-16 01:12:10|2953.72|2942.22|2954.33|2942.83|2955.45|2943.95|2953.15|2941.65|33
1734311540000|2024-12-16 01:12:20|2954.25|2942.75|2953.8|2942.3|2955.45|2943.95|2953.7|2942.2|36
1734311550000|2024-12-16 01:12:30|2955.29|2943.79|2957.22|2945.72|2957.25|2945.75|2954.45|2942.95|33
1734311560000|2024-12-16 01:12:40|2956.7|2945.2|2957.25|2945.75|2957.25|2945.75|2954.65|2943.15|33
1734311570000|2024-12-16 01:12:50|2957.15|2945.65|2955.43|2943.93|2957.15|2945.65|2954.13|2942.63|26
1734311580000|2024-12-16 01:13:00|2955.38|2943.88|2956.55|2945.05|2957.1|2945.6|2954.48|2942.98|29
1734311590000|2024-12-16 01:13:10|2956.05|2944.55|2957.73|2946.23|2960.4|2948.9|2954.43|2942.93|33
1734311600000|2024-12-16 01:13:20|2957.7|2946.2|2954.9|2943.4|2960.25|2948.75|2953.85|2942.35|36
1734311610000|2024-12-16 01:13:30|2954.91|2943.41|2953.85|2942.35|2954.91|2943.41|2951.25|2939.75|28
1734311620000|2024-12-16 01:13:40|2953.45|2941.95|2954.6|2943.1|2956.25|2944.75|2953.45|2941.95|33
1734311630000|2024-12-16 01:13:50|2955.8|2944.3|2955.25|2943.75|2955.8|2944.3|2953.05|2941.55|27
1734311640000|2024-12-16 01:14:00|2955.6|2944.1|2958.75|2947.25|2958.75|2947.25|2954.75|2943.25|23
1734311650000|2024-12-16 01:14:10|2959.25|2947.75|2957.31|2945.81|2960.25|2948.75|2956.92|2945.42|29
1734311660000|2024-12-16 01:14:20|2957.25|2945.75|2956.7|2945.2|2958.3|2946.8|2955.05|2943.55|27
1734311670000|2024-12-16 01:14:30|2957.6|2946.1|2957.51|2946.01|2959.23|2947.73|2957.3|2945.8|28
1734311680000|2024-12-16 01:14:40|2957.47|2945.97|2959.25|2947.75|2959.25|2947.75|2957.35|2945.85|21
1734311690000|2024-12-16 01:14:50|2959.05|2947.55|2959.05|2947.55|2959.05|2947.55|2957.15|2945.65|19
1734311700000|2024-12-16 01:15:00|2958.8|2947.3|2955.18|2943.68|2958.8|2947.3|2955.18|2943.68|20
1734311710000|2024-12-16 01:15:10|2955.36|2943.86|2953.9|2942.4|2956.65|2945.15|2953.7|2942.2|31
1734311720000|2024-12-16 01:15:20|2953.84|2942.34|2952.75|2941.25|2953.9|2942.4|2950.88|2939.38|38
1734311730000|2024-12-16 01:15:30|2952.85|2941.35|2958.4|2946.9|2958.4|2946.9|2952.6|2941.1|28
1734311740000|2024-12-16 01:15:40|2957.9|2946.4|2959.33|2947.83|2962.35|2950.85|2957.9|2946.4|34
1734311750000|2024-12-16 01:15:50|2959.34|2947.84|2958.2|2946.7|2959.4|2947.9|2955.85|2944.35|36
1734311760000|2024-12-16 01:16:00|2958.95|2947.45|2956.03|2944.53|2959.25|2947.75|2955.08|2943.58|37
1734311770000|2024-12-16 01:16:10|2954.87|2943.37|2958.1|2946.6|2958.25|2946.75|2954.33|2942.83|29
1734311780000|2024-12-16 01:16:20|2958.05|2946.55|2954.52|2943.02|2958.28|2946.78|2953.35|2941.85|36
1734311790000|2024-12-16 01:16:30|2954.55|2943.05|2958.25|2946.75|2958.25|2946.75|2954.25|2942.75|27
1734311800000|2024-12-16 01:16:40|2957.75|2946.25|2959.25|2947.75|2959.51|2948.01|2957.75|2946.25|31
1734311810000|2024-12-16 01:16:50|2959.15|2947.65|2959.1|2947.6|2959.25|2947.75|2957.35|2945.85|25
1734311820000|2024-12-16 01:17:00|2958.95|2947.45|2961.75|2950.25|2962.1|2950.6|2958.25|2946.75|19
1734311830000|2024-12-16 01:17:10|2961.3|2949.8|2966.6|2955.1|2967.05|2955.55|2961.3|2949.8|25
1734311840000|2024-12-16 01:17:20|2967.81|2956.31|2966.36|2954.86|2967.95|2956.45|2966.25|2954.75|25
1734311850000|2024-12-16 01:17:30|2966.25|2954.75|2967.75|2956.25|2967.75|2956.25|2964.95|2953.45|26
1734311860000|2024-12-16 01:17:40|2966.15|2954.65|2965.71|2954.21|2967.75|2956.25|2965.71|2954.21|33
1734311870000|2024-12-16 01:17:50|2965.61|2954.11|2963.55|2952.05|2966.4|2954.9|2963.22|2951.72|36
1734311880000|2024-12-16 01:18:00|2964.05|2952.55|2966.25|2954.75|2967.25|2955.75|2963.4|2951.9|23
1734311890000|2024-12-16 01:18:10|2965.95|2954.45|2963.25|2951.75|2966.3|2954.8|2962.35|2950.85|29
1734311900000|2024-12-16 01:18:20|2963.35|2951.85|2956.32|2944.82|2963.35|2951.85|2955.15|2943.65|31
1734311910000|2024-12-16 01:18:30|2956.25|2944.75|2958.75|2947.25|2960.25|2948.75|2955.05|2943.55|25
1734311920000|2024-12-16 01:18:40|2958.6|2947.1|2962.25|2950.75|2962.25|2950.75|2958.28|2946.78|23
1734311930000|2024-12-16 01:18:50|2961.25|2949.75|2962.25|2950.75|2963.25|2951.75|2961.06|2949.56|17
1734311940000|2024-12-16 01:19:00|2962.75|2951.25|2963.45|2951.95|2965.1|2953.6|2960.75|2949.25|20
1734311950000|2024-12-16 01:19:10|2963.73|2952.23|2964.25|2952.75|2964.27|2952.77|2962.75|2951.25|32
1734311960000|2024-12-16 01:19:20|2965.1|2953.6|2967.39|2955.89|2968.32|2956.82|2964.75|2953.25|28
1734311970000|2024-12-16 01:19:30|2967.41|2955.91|2967.21|2955.71|2968.32|2956.82|2967.21|2955.71|35
1734311980000|2024-12-16 01:19:40|2967.16|2955.66|2967.32|2955.82|2967.32|2955.82|2964.75|2953.25|35
1734311990000|2024-12-16 01:19:50|2965.95|2954.45|2966.57|2955.07|2968.25|2956.75|2965.4|2953.9|28
1734312000000|2024-12-16 01:20:00|2966.66|2955.16|2970.25|2958.75|2970.75|2959.25|2966.25|2954.75|20
1734312010000|2024-12-16 01:20:10|2971.25|2959.75|2972.75|2961.25|2973.25|2961.75|2969.25|2957.75|26
1734312020000|2024-12-16 01:20:20|2971.25|2959.75|2974.25|2962.75|2974.32|2962.82|2971.25|2959.75|27
1734312030000|2024-12-16 01:20:30|2972.75|2961.25|2973.75|2962.25|2976.25|2964.75|2972.65|2961.15|27
1734312040000|2024-12-16 01:20:40|2974.32|2962.82|2972.4|2960.9|2975.15|2963.65|2971|2959.5|30
1734312050000|2024-12-16 01:20:50|2972.33|2960.83|2970.25|2958.75|2972.4|2960.9|2968.5|2957|30
1734312060000|2024-12-16 01:21:00|2970|2958.5|2965.5|2954|2970|2958.5|2965.15|2953.65|34
1734312070000|2024-12-16 01:21:10|2965.4|2953.9|2963.97|2952.47|2965.4|2953.9|2962|2950.5|31
1734312080000|2024-12-16 01:21:20|2963.75|2952.25|2967.4|2955.9|2967.4|2955.9|2961.95|2950.45|16
1734312090000|2024-12-16 01:21:30|2966.9|2955.4|2961.65|2950.15|2967.1|2955.6|2961.65|2950.15|32
1734312100000|2024-12-16 01:21:40|2961.53|2950.03|2965.33|2953.83|2965.33|2953.83|2961.5|2950|26
1734312110000|2024-12-16 01:21:50|2965.32|2953.82|2965.25|2953.75|2965.75|2954.25|2963.95|2952.45|25
1734312120000|2024-12-16 01:22:00|2965.3|2953.8|2967.25|2955.75|2967.6|2956.1|2964.25|2952.75|23
1734312130000|2024-12-16 01:22:10|2966.75|2955.25|2964.53|2953.03|2967.25|2955.75|2964.1|2952.6|33
1734312140000|2024-12-16 01:22:20|2964.47|2952.97|2964.43|2952.93|2964.47|2952.97|2961.7|2950.2|34
1734312150000|2024-12-16 01:22:30|2964.52|2953.02|2965.36|2953.86|2965.39|2953.89|2963.1|2951.6|30
1734312160000|2024-12-16 01:22:40|2965.38|2953.88|2963.33|2951.83|2965.39|2953.89|2962|2950.5|33
1734312170000|2024-12-16 01:22:50|2963.39|2951.89|2962.25|2950.75|2963.39|2951.89|2959.7|2948.2|31
1734312180000|2024-12-16 01:23:00|2961|2949.5|2959.42|2947.92|2962.33|2950.83|2957.8|2946.3|31
1734312190000|2024-12-16 01:23:10|2959.44|2947.94|2957.11|2945.61|2960.3|2948.8|2955.85|2944.35|34
1734312200000|2024-12-16 01:23:20|2957.3|2945.8|2955.2|2943.7|2957.32|2945.82|2954.8|2943.3|32
1734312210000|2024-12-16 01:23:30|2955.1|2943.6|2952.35|2940.85|2956.18|2944.68|2952.15|2940.65|32
1734312220000|2024-12-16 01:23:40|2952.25|2940.75|2949.68|2938.18|2952.5|2941|2949.5|2938|36
1734312230000|2024-12-16 01:23:50|2949.95|2938.45|2947.25|2935.75|2950.19|2938.69|2946.75|2935.25|34
1734312240000|2024-12-16 01:24:00|2947.05|2935.55|2949.32|2937.82|2950|2938.5|2947.05|2935.55|33
1734312250000|2024-12-16 01:24:10|2949.41|2937.91|2951.25|2939.75|2952.75|2941.25|2948.75|2937.25|27
1734312260000|2024-12-16 01:24:20|2953.45|2941.95|2952.21|2940.71|2956.25|2944.75|2951.68|2940.18|35
1734312270000|2024-12-16 01:24:30|2952.19|2940.69|2950.25|2938.75|2952.19|2940.69|2949.6|2938.1|38
1734312280000|2024-12-16 01:24:40|2949.55|2938.05|2949.45|2937.95|2950.15|2938.65|2948.25|2936.75|27
1734312290000|2024-12-16 01:24:50|2949.35|2937.85|2946.65|2935.15|2949.45|2937.95|2946.38|2934.88|30
1734312300000|2024-12-16 01:25:00|2946.6|2935.1|2942.75|2931.25|2946.92|2935.42|2942.4|2930.9|36
1734312310000|2024-12-16 01:25:10|2942.85|2931.35|2942.45|2930.95|2943.02|2931.52|2939.55|2928.05|35
1734312320000|2024-12-16 01:25:20|2942.3|2930.8|2939.2|2927.7|2942.3|2930.8|2939.1|2927.6|33
1734312330000|2024-12-16 01:25:30|2940.2|2928.7|2940.2|2928.7|2940.3|2928.8|2938.71|2927.21|31
1734312340000|2024-12-16 01:25:40|2940.25|2928.75|2938.55|2927.05|2940.25|2928.75|2937.05|2925.55|32
1734312350000|2024-12-16 01:25:50|2939.15|2927.65|2938.45|2926.95|2939.25|2927.75|2936.55|2925.05|36
1734312360000|2024-12-16 01:26:00|2938.35|2926.85|2937.45|2925.95|2938.35|2926.85|2936.68|2925.18|24
1734312370000|2024-12-16 01:26:10|2938.95|2927.45|2935.3|2923.8|2938.95|2927.45|2935.3|2923.8|20
1734312380000|2024-12-16 01:26:20|2935.8|2924.3|2937.8|2926.3|2937.88|2926.38|2935.55|2924.05|28
1734312390000|2024-12-16 01:26:30|2937.68|2926.18|2934.1|2922.6|2939.14|2927.64|2933.85|2922.35|33
1734312400000|2024-12-16 01:26:40|2934.07|2922.57|2932.57|2921.07|2936.61|2925.11|2931.5|2920|33
1734312410000|2024-12-16 01:26:50|2932.46|2920.96|2932.95|2921.45|2933.69|2922.19|2931.88|2920.38|33
1734312420000|2024-12-16 01:27:00|2932.88|2921.38|2933.25|2921.75|2933.65|2922.15|2932.2|2920.7|24
1734312430000|2024-12-16 01:27:10|2933.23|2921.73|2930.99|2919.49|2933.25|2921.75|2930.99|2919.49|37
1734312440000|2024-12-16 01:27:20|2930.96|2919.46|2931.71|2920.21|2932.02|2920.52|2930.96|2919.46|33
1734312450000|2024-12-16 01:27:30|2931.33|2919.83|2930.75|2919.25|2931.94|2920.44|2927.55|2916.05|34
1734312460000|2024-12-16 01:27:40|2931.1|2919.6|2930.16|2918.66|2931.65|2920.15|2929.95|2918.45|27
1734312470000|2024-12-16 01:27:50|2930.05|2918.55|2930.1|2918.6|2930.19|2918.69|2927.95|2916.45|28
1734312480000|2024-12-16 01:28:00|2930.25|2918.75|2931.7|2920.2|2933.55|2922.05|2930.1|2918.6|10
1734312490000|2024-12-16 01:28:10|2931.65|2920.15|2932.25|2920.75|2933.91|2922.41|2931.15|2919.65|31
1734312500000|2024-12-16 01:28:20|2932.55|2921.05|2931.25|2919.75|2933|2921.5|2930.75|2919.25|17
1734312510000|2024-12-16 01:28:30|2931.2|2919.7|2934.45|2922.95|2937.45|2925.95|2931.2|2919.7|29
1734312520000|2024-12-16 01:28:40|2934.25|2922.75|2935.34|2923.84|2938|2926.5|2934.25|2922.75|32
1734312530000|2024-12-16 01:28:50|2935.25|2923.75|2935.19|2923.69|2936.34|2924.84|2934.25|2922.75|33
1734312540000|2024-12-16 01:29:00|2935.31|2923.81|2937.6|2926.1|2937.85|2926.35|2934.55|2923.05|31
1734312550000|2024-12-16 01:29:10|2936.51|2925.01|2937.5|2926|2938.05|2926.55|2936.17|2924.67|22
1734312560000|2024-12-16 01:29:20|2937.75|2926.25|2934.25|2922.75|2938.05|2926.55|2933.65|2922.15|33
1734312570000|2024-12-16 01:29:30|2934.2|2922.7|2932.58|2921.08|2935.3|2923.8|2932.4|2920.9|36
1734312580000|2024-12-16 01:29:40|2932.3|2920.8|2934.2|2922.7|2934.25|2922.75|2932.3|2920.8|31
1734312590000|2024-12-16 01:29:50|2934.23|2922.73|2932.63|2921.13|2934.75|2923.25|2931.75|2920.25|35
1734312600000|2024-12-16 01:30:00|2932.8|2921.3|2934.75|2923.25|2935.25|2923.75|2929.5|2918|24
1734312610000|2024-12-16 01:30:10|2932.75|2921.25|2935.3|2923.8|2935.75|2924.25|2932.75|2921.25|26
1734312620000|2024-12-16 01:30:20|2933.85|2922.35|2936.2|2924.7|2936.85|2925.35|2933.85|2922.35|29
1734312630000|2024-12-16 01:30:30|2935.98|2924.48|2930.67|2919.17|2935.98|2924.48|2930.3|2918.8|34
1734312640000|2024-12-16 01:30:40|2930.7|2919.2|2929.75|2918.25|2933.85|2922.35|2929.55|2918.05|38
1734312650000|2024-12-16 01:30:50|2929.66|2918.16|2927.32|2915.82|2930.96|2919.46|2927.32|2915.82|39
1734312660000|2024-12-16 01:31:00|2927.17|2915.67|2928.4|2916.9|2929.3|2917.8|2927|2915.5|31
1734312670000|2024-12-16 01:31:10|2928.85|2917.35|2929.85|2918.35|2930.15|2918.65|2928.4|2916.9|15
1734312680000|2024-12-16 01:31:20|2929.9|2918.4|2931.1|2919.6|2931.1|2919.6|2928.1|2916.6|19
1734312690000|2024-12-16 01:31:30|2928.6|2917.1|2931.25|2919.75|2931.6|2920.1|2928.6|2917.1|12
1734312700000|2024-12-16 01:31:40|2931.75|2920.25|2932.4|2920.9|2933.75|2922.25|2930.25|2918.75|26
1734312710000|2024-12-16 01:31:50|2932.45|2920.95|2935.95|2924.45|2936.77|2925.27|2932.25|2920.75|35
1734312720000|2024-12-16 01:32:00|2935.98|2924.48|2936.2|2924.7|2937.75|2926.25|2933.65|2922.15|31
1734312730000|2024-12-16 01:32:10|2938.22|2926.72|2936.33|2924.83|2938.65|2927.15|2935.75|2924.25|23
1734312740000|2024-12-16 01:32:20|2936.4|2924.9|2940.3|2928.8|2940.75|2929.25|2936.33|2924.83|29
1734312750000|2024-12-16 01:32:30|2940.25|2928.75|2940.8|2929.3|2941.75|2930.25|2939.25|2927.75|14
1734312760000|2024-12-16 01:32:40|2940.95|2929.45|2942.1|2930.6|2943.23|2931.73|2940.9|2929.4|33
1734312770000|2024-12-16 01:32:50|2942.25|2930.75|2943.55|2932.05|2943.55|2932.05|2941.4|2929.9|23
1734312780000|2024-12-16 01:33:00|2943.95|2932.45|2942.3|2930.8|2944.05|2932.55|2941|2929.5|25
1734312790000|2024-12-16 01:33:10|2941.38|2929.88|2941.8|2930.3|2942.75|2931.25|2940.5|2929|30
1734312800000|2024-12-16 01:33:20|2941|2929.5|2939.97|2928.47|2941.35|2929.85|2939.55|2928.05|34
1734312810000|2024-12-16 01:33:30|2940.28|2928.78|2942.5|2931|2944.75|2933.25|2940|2928.5|32
1734312820000|2024-12-16 01:33:40|2943|2931.5|2946.9|2935.4|2946.9|2935.4|2943|2931.5|12
1734312830000|2024-12-16 01:33:50|2946.75|2935.25|2946.25|2934.75|2946.75|2935.25|2946|2934.5|18
1734312840000|2024-12-16 01:34:00|2946.4|2934.9|2946.9|2935.4|2947.65|2936.15|2944.25|2932.75|25
1734312850000|2024-12-16 01:34:10|2947.05|2935.55|2947.4|2935.9|2948.05|2936.55|2945.75|2934.25|12
1734312860000|2024-12-16 01:34:20|2947.45|2935.95|2950.1|2938.6|2950.1|2938.6|2947.45|2935.95|17
1734312870000|2024-12-16 01:34:30|2950|2938.5|2950.3|2938.8|2951.55|2940.05|2950|2938.5|21
1734312880000|2024-12-16 01:34:40|2950|2938.5|2949.2|2937.7|2950|2938.5|2946.5|2935|31
1734312890000|2024-12-16 01:34:50|2949.23|2937.73|2946.95|2935.45|2949.3|2937.8|2945.35|2933.85|34
1734312900000|2024-12-16 01:35:00|2947|2935.5|2946.7|2935.2|2948.4|2936.9|2946.6|2935.1|23
1734312910000|2024-12-16 01:35:10|2946.75|2935.25|2946.2|2934.7|2948.3|2936.8|2944.2|2932.7|38
1734312920000|2024-12-16 01:35:20|2946.23|2934.73|2944.12|2932.62|2947.3|2935.8|2943.53|2932.03|33
1734312930000|2024-12-16 01:35:30|2942.95|2931.45|2938.3|2926.8|2942.95|2931.45|2936.7|2925.2|35
1734312940000|2024-12-16 01:35:40|2938.45|2926.95|2938.5|2927|2940|2928.5|2937.25|2925.75|27
1734312950000|2024-12-16 01:35:50|2939.05|2927.55|2941.9|2930.4|2942.65|2931.15|2939.05|2927.55|24
1734312960000|2024-12-16 01:36:00|2942.25|2930.75|2939.15|2927.65|2942.55|2931.05|2938.72|2927.22|36
1734312970000|2024-12-16 01:36:10|2939.35|2927.85|2941.25|2929.75|2942.35|2930.85|2939.35|2927.85|29
1734312980000|2024-12-16 01:36:20|2943.35|2931.85|2941.8|2930.3|2943.7|2932.2|2940.75|2929.25|37
1734312990000|2024-12-16 01:36:30|2941.85|2930.35|2940.65|2929.15|2941.95|2930.45|2939.6|2928.1|35
1734313000000|2024-12-16 01:36:40|2940.9|2929.4|2938.85|2927.35|2941.03|2929.53|2938.39|2926.89|33
1734313010000|2024-12-16 01:36:50|2938.8|2927.3|2941.72|2930.22|2942.35|2930.85|2938.75|2927.25|31
1734313020000|2024-12-16 01:37:00|2941.85|2930.35|2940.72|2929.22|2941.97|2930.47|2940.13|2928.63|34
1734313030000|2024-12-16 01:37:10|2940.4|2928.9|2942.95|2931.45|2942.95|2931.45|2938.59|2927.09|36
1734313040000|2024-12-16 01:37:20|2942.25|2930.75|2941.35|2929.85|2944.75|2933.25|2940.5|2929|37
1734313050000|2024-12-16 01:37:30|2939.16|2927.66|2936.93|2925.43|2939.16|2927.66|2935.55|2924.05|33
1734313060000|2024-12-16 01:37:40|2937.18|2925.68|2936.65|2925.15|2937.18|2925.68|2935|2923.5|25
1734313070000|2024-12-16 01:37:50|2936.95|2925.45|2939|2927.5|2939.15|2927.65|2936.8|2925.3|25
1734313080000|2024-12-16 01:38:00|2938.65|2927.15|2936.25|2924.75|2939.1|2927.6|2933.85|2922.35|35
1734313090000|2024-12-16 01:38:10|2936.14|2924.64|2935.5|2924|2936.25|2924.75|2934.3|2922.8|34
1734313100000|2024-12-16 01:38:20|2935.35|2923.85|2936.5|2925|2936.8|2925.3|2934.4|2922.9|33
1734313110000|2024-12-16 01:38:30|2936.2|2924.7|2937.75|2926.25|2937.95|2926.45|2935|2923.5|36
1734313120000|2024-12-16 01:38:40|2937.7|2926.2|2936.94|2925.44|2937.75|2926.25|2935.6|2924.1|30
1734313130000|2024-12-16 01:38:50|2936.99|2925.49|2936.59|2925.09|2939.8|2928.3|2935.75|2924.25|39
1734313140000|2024-12-16 01:39:00|2936.69|2925.19|2937.86|2926.36|2938.85|2927.35|2936.69|2925.19|35
1734313150000|2024-12-16 01:39:10|2937.84|2926.34|2936.73|2925.23|2938.28|2926.78|2936.73|2925.23|31
1734313160000|2024-12-16 01:39:20|2935.53|2924.03|2937.65|2926.15|2938.6|2927.1|2935.53|2924.03|26
1734313170000|2024-12-16 01:39:30|2937.05|2925.55|2932.25|2920.75|2937.05|2925.55|2932.15|2920.65|37
1734313180000|2024-12-16 01:39:40|2933.65|2922.15|2933.9|2922.4|2933.9|2922.4|2932.3|2920.8|25
1734313190000|2024-12-16 01:39:50|2933.7|2922.2|2933.89|2922.39|2934.35|2922.85|2933.4|2921.9|27
1734313200000|2024-12-16 01:40:00|2933.86|2922.36|2934.25|2922.75|2934.85|2923.35|2933.4|2921.9|27
1734313210000|2024-12-16 01:40:10|2933.98|2922.48|2932.8|2921.3|2934.03|2922.53|2931.9|2920.4|21
1734313220000|2024-12-16 01:40:20|2932.9|2921.4|2931.55|2920.05|2932.95|2921.45|2931.4|2919.9|22
1734313230000|2024-12-16 01:40:30|2931.5|2920|2929.84|2918.34|2931.55|2920.05|2929.78|2918.28|27
1734313240000|2024-12-16 01:40:40|2929.7|2918.2|2930.75|2919.25|2931.75|2920.25|2929.65|2918.15|14
1734313250000|2024-12-16 01:40:50|2932.4|2920.9|2930.75|2919.25|2932.55|2921.05|2930.75|2919.25|26
1734313260000|2024-12-16 01:41:00|2930.4|2918.9|2930.91|2919.41|2932.25|2920.75|2930.35|2918.85|9
1734313270000|2024-12-16 01:41:10|2930.79|2919.29|2930.17|2918.67|2930.85|2919.35|2929.74|2918.24|24
1734313280000|2024-12-16 01:41:20|2930.28|2918.78|2929.03|2917.53|2930.85|2919.35|2928.4|2916.9|22
1734313290000|2024-12-16 01:41:30|2929|2917.5|2929.3|2917.8|2930.65|2919.15|2928.75|2917.25|20
1734313300000|2024-12-16 01:41:40|2929.33|2917.83|2929.25|2917.75|2929.36|2917.86|2927.55|2916.05|28
1734313310000|2024-12-16 01:41:50|2928.25|2916.75|2930.05|2918.55|2930.05|2918.55|2928.25|2916.75|23
1734313320000|2024-12-16 01:42:00|2930.3|2918.8|2929.88|2918.38|2930.95|2919.45|2928.9|2917.4|24
1734313330000|2024-12-16 01:42:10|2929.21|2917.71|2927.25|2915.75|2929.25|2917.75|2927|2915.5|26
1734313340000|2024-12-16 01:42:20|2928.75|2917.25|2928.25|2916.75|2929.25|2917.75|2927.1|2915.6|27
1734313350000|2024-12-16 01:42:30|2928.3|2916.8|2930.7|2919.2|2930.7|2919.2|2927.6|2916.1|26
1734313360000|2024-12-16 01:42:40|2930.6|2919.1|2929.25|2917.75|2930.6|2919.1|2928.78|2917.28|22
1734313370000|2024-12-16 01:42:50|2929.28|2917.78|2931.75|2920.25|2932.3|2920.8|2929.25|2917.75|35
1734313380000|2024-12-16 01:43:00|2931.73|2920.23|2931.15|2919.65|2933.75|2922.25|2930.43|2918.93|26
1734313390000|2024-12-16 01:43:10|2931.23|2919.73|2930.05|2918.55|2931.23|2919.73|2929.2|2917.7|22
1734313400000|2024-12-16 01:43:20|2930.25|2918.75|2930.25|2918.75|2930.25|2918.75|2929.3|2917.8|13
1734313410000|2024-12-16 01:43:30|2930.75|2919.25|2932.75|2921.25|2933.6|2922.1|2930.13|2918.63|12
1734313420000|2024-12-16 01:43:40|2934.25|2922.75|2932.6|2921.1|2934.5|2923|2932.25|2920.75|20
1734313430000|2024-12-16 01:43:50|2932.55|2921.05|2933|2921.5|2933|2921.5|2932.28|2920.78|12
1734313440000|2024-12-16 01:44:00|2932.45|2920.95|2932.25|2920.75|2932.45|2920.95|2930.25|2918.75|15
1734313450000|2024-12-16 01:44:10|2932.6|2921.1|2932.5|2921|2932.75|2921.25|2932.25|2920.75|19
1734313460000|2024-12-16 01:44:20|2933|2921.5|2933|2921.5|2933|2921.5|2933|2921.5|1
1734313470000|2024-12-16 01:44:30|2933.05|2921.55|2933.5|2922|2934.7|2923.2|2932.25|2920.75|27
1734313480000|2024-12-16 01:44:40|2933.75|2922.25|2933|2921.5|2933.75|2922.25|2931.25|2919.75|24
1734313490000|2024-12-16 01:44:50|2933.25|2921.75|2932.3|2920.8|2933.25|2921.75|2931.9|2920.4|22
1734313500000|2024-12-16 01:45:00|2932.34|2920.84|2932.83|2921.33|2933.85|2922.35|2931.35|2919.85|31
1734313510000|2024-12-16 01:45:10|2932.85|2921.35|2931.25|2919.75|2933.13|2921.63|2930.25|2918.75|30
1734313520000|2024-12-16 01:45:20|2931.75|2920.25|2936.35|2924.85|2936.75|2925.25|2931.75|2920.25|27
1734313530000|2024-12-16 01:45:30|2936.3|2924.8|2935.31|2923.81|2936.85|2925.35|2934.58|2923.08|31
1734313540000|2024-12-16 01:45:40|2935.34|2923.84|2939.6|2928.1|2939.9|2928.4|2935.25|2923.75|37
1734313550000|2024-12-16 01:45:50|2939.45|2927.95|2939.9|2928.4|2940.05|2928.55|2938.95|2927.45|22
1734313560000|2024-12-16 01:46:00|2939.75|2928.25|2937.3|2925.8|2939.75|2928.25|2936.65|2925.15|35
1734313570000|2024-12-16 01:46:10|2937.28|2925.78|2935|2923.5|2938.05|2926.55|2935|2923.5|32
1734313580000|2024-12-16 01:46:20|2935.1|2923.6|2937.5|2926|2938|2926.5|2935.1|2923.6|30
1734313590000|2024-12-16 01:46:30|2937|2925.5|2939.81|2928.31|2940.9|2929.4|2937|2925.5|18
1734313600000|2024-12-16 01:46:40|2939.9|2928.4|2936.05|2924.55|2939.9|2928.4|2935.15|2923.65|34
1734313610000|2024-12-16 01:46:50|2936|2924.5|2937.71|2926.21|2937.9|2926.4|2935.78|2924.28|26
1734313620000|2024-12-16 01:47:00|2937.6|2926.1|2936.34|2924.84|2937.95|2926.45|2936.19|2924.69|27
1734313630000|2024-12-16 01:47:10|2936.28|2924.78|2935.05|2923.55|2936.3|2924.8|2934.75|2923.25|23
1734313640000|2024-12-16 01:47:20|2936.05|2924.55|2937.25|2925.75|2937.25|2925.75|2935.22|2923.72|17
1734313650000|2024-12-16 01:47:30|2936.85|2925.35|2934.55|2923.05|2936.85|2925.35|2934.25|2922.75|10
1734313660000|2024-12-16 01:47:40|2933.55|2922.05|2935.75|2924.25|2935.75|2924.25|2933.55|2922.05|11
1734313670000|2024-12-16 01:47:50|2935.55|2924.05|2924.25|2912.75|2935.55|2924.05|2923.25|2911.75|25
1734313680000|2024-12-16 01:48:00|2925.75|2914.25|2928.25|2916.75|2928.25|2916.75|2924.25|2912.75|13
1734313690000|2024-12-16 01:48:10|2926.75|2915.25|2926.22|2914.72|2928.3|2916.8|2924.8|2913.3|18
1734313700000|2024-12-16 01:48:20|2926.2|2914.7|2927.95|2916.45|2927.95|2916.45|2925.5|2914|8
1734313710000|2024-12-16 01:48:30|2926.25|2914.75|2929.5|2918|2929.5|2918|2926.25|2914.75|10
1734313720000|2024-12-16 01:48:40|2930.75|2919.25|2930.75|2919.25|2931.25|2919.75|2929.25|2917.75|20
1734313730000|2024-12-16 01:48:50|2930.35|2918.85|2931.1|2919.6|2931.65|2920.15|2928.8|2917.3|31
1734313740000|2024-12-16 01:49:00|2930.25|2918.75|2933.25|2921.75|2933.25|2921.75|2929.3|2917.8|15
1734313750000|2024-12-16 01:49:10|2932|2920.5|2932.2|2920.7|2933.25|2921.75|2930.6|2919.1|16
1734313760000|2024-12-16 01:49:20|2932.14|2920.64|2931.15|2919.65|2932.25|2920.75|2930.2|2918.7|14
1734313770000|2024-12-16 01:49:30|2930.75|2919.25|2934|2922.5|2934|2922.5|2930.7|2919.2|10
1734313780000|2024-12-16 01:49:40|2934.2|2922.7|2933.13|2921.63|2934.25|2922.75|2931.95|2920.45|27
1734313790000|2024-12-16 01:49:50|2933.32|2921.82|2930.85|2919.35|2933.32|2921.82|2929.7|2918.2|29
1734313800000|2024-12-16 01:50:00|2931.05|2919.55|2930.75|2919.25|2932.3|2920.8|2930.7|2919.2|34
1734313810000|2024-12-16 01:50:10|2931.25|2919.75|2930.01|2918.51|2932.25|2920.75|2929.2|2917.7|25
1734313820000|2024-12-16 01:50:20|2929.75|2918.25|2929.14|2917.64|2930.93|2919.43|2928.95|2917.45|28
1734313830000|2024-12-16 01:50:30|2928.9|2917.4|2929.75|2918.25|2930.1|2918.6|2927.55|2916.05|23
1734313840000|2024-12-16 01:50:40|2930.25|2918.75|2930.25|2918.75|2930.25|2918.75|2930.25|2918.75|1
1734313850000|2024-12-16 01:50:50|2929.75|2918.25|2928.85|2917.35|2929.75|2918.25|2928.65|2917.15|4
1734313860000|2024-12-16 01:51:00|2929.28|2917.78|2930.05|2918.55|2930.05|2918.55|2929.23|2917.73|19
1734313870000|2024-12-16 01:51:10|2929.55|2918.05|2930.25|2918.75|2930.75|2919.25|2929.55|2918.05|9
1734313880000|2024-12-16 01:51:20|2930.75|2919.25|2931.7|2920.2|2932.75|2921.25|2930.75|2919.25|22
1734313890000|2024-12-16 01:51:30|2932.25|2920.75|2934.25|2922.75|2934.25|2922.75|2932.25|2920.75|19
1734313900000|2024-12-16 01:51:40|2934|2922.5|2933.25|2921.75|2934.25|2922.75|2932.8|2921.3|7
1734313910000|2024-12-16 01:51:50|2933.32|2921.82|2930.31|2918.81|2933.32|2921.82|2929.55|2918.05|31
1734313920000|2024-12-16 01:52:00|2930.38|2918.88|2932.17|2920.67|2932.34|2920.84|2929.9|2918.4|23
1734313930000|2024-12-16 01:52:10|2932.25|2920.75|2930.75|2919.25|2932.25|2920.75|2929.9|2918.4|16
1734313940000|2024-12-16 01:52:20|2930.5|2919|2930.25|2918.75|2931.2|2919.7|2929.75|2918.25|21
1734313950000|2024-12-16 01:52:30|2929.75|2918.25|2928.34|2916.84|2930.25|2918.75|2927.95|2916.45|28
1734313960000|2024-12-16 01:52:40|2928.33|2916.83|2929.23|2917.73|2929.23|2917.73|2928.33|2916.83|6
1734313970000|2024-12-16 01:52:50|2929.18|2917.68|2928.38|2916.88|2929.18|2917.68|2928.01|2916.51|24
1734313980000|2024-12-16 01:53:00|2928.35|2916.85|2927|2915.5|2928.39|2916.89|2926.25|2914.75|19
1734313990000|2024-12-16 01:53:10|2925.5|2914|2925.8|2914.3|2926.28|2914.78|2925|2913.5|14
1734314000000|2024-12-16 01:53:20|2925.06|2913.56|2922.7|2911.2|2925.3|2913.8|2922.7|2911.2|27
1734314010000|2024-12-16 01:53:30|2922.8|2911.3|2924.05|2912.55|2924.05|2912.55|2922.6|2911.1|14
1734314020000|2024-12-16 01:53:40|2923.3|2911.8|2926|2914.5|2926|2914.5|2923.28|2911.78|12
1734314030000|2024-12-16 01:53:50|2925.85|2914.35|2926.1|2914.6|2926.1|2914.6|2925.25|2913.75|18
1734314040000|2024-12-16 01:54:00|2926|2914.5|2924.25|2912.75|2926.1|2914.6|2924.25|2912.75|22
1734314050000|2024-12-16 01:54:10|2924.75|2913.25|2924.3|2912.8|2926.75|2915.25|2923.05|2911.55|19
1734314060000|2024-12-16 01:54:20|2924.35|2912.85|2925.27|2913.77|2925.3|2913.8|2923.25|2911.75|23
1734314070000|2024-12-16 01:54:30|2925.25|2913.75|2924.05|2912.55|2925.27|2913.77|2924|2912.5|9
1734314080000|2024-12-16 01:54:40|2924|2912.5|2926.35|2914.85|2926.36|2914.86|2923.25|2911.75|25
1734314090000|2024-12-16 01:54:50|2926.2|2914.7|2926.45|2914.95|2926.45|2914.95|2925.1|2913.6|29
1734314100000|2024-12-16 01:55:00|2926.34|2914.84|2926.75|2915.25|2926.75|2915.25|2925.6|2914.1|30
1734314110000|2024-12-16 01:55:10|2927.25|2915.75|2927.6|2916.1|2928.05|2916.55|2926.25|2914.75|6
1734314120000|2024-12-16 01:55:20|2927.4|2915.9|2926.16|2914.66|2927.4|2915.9|2925.35|2913.85|29
1734314130000|2024-12-16 01:55:30|2926.52|2915.02|2928.05|2916.55|2928.05|2916.55|2926.25|2914.75|8
1734314140000|2024-12-16 01:55:40|2928.25|2916.75|2928.28|2916.78|2928.95|2917.45|2927.44|2915.94|7
1734314150000|2024-12-16 01:55:50|2927.78|2916.28|2928.1|2916.6|2928.1|2916.6|2927.6|2916.1|3
1734314160000|2024-12-16 01:56:00|2928.05|2916.55|2927.04|2915.54|2928.05|2916.55|2926.15|2914.65|15
1734314170000|2024-12-16 01:56:10|2927.14|2915.64|2925.15|2913.65|2927.36|2915.86|2925.15|2913.65|24
1734314180000|2024-12-16 01:56:20|2926.23|2914.73|2923.64|2912.14|2926.23|2914.73|2923.5|2912|17
1734314190000|2024-12-16 01:56:30|2923.59|2912.09|2924.25|2912.75|2924.99|2913.49|2923.46|2911.96|22
1734314200000|2024-12-16 01:56:40|2923.25|2911.75|2925|2913.5|2925|2913.5|2923.25|2911.75|6
1734314210000|2024-12-16 01:56:50|2925.1|2913.6|2922.95|2911.45|2925.1|2913.6|2921.95|2910.45|29
1734314220000|2024-12-16 01:57:00|2923.05|2911.55|2923.95|2912.45|2923.95|2912.45|2922.5|2911|10
1734314230000|2024-12-16 01:57:10|2924.05|2912.55|2923.65|2912.15|2924.05|2912.55|2923.3|2911.8|11
1734314240000|2024-12-16 01:57:20|2923.55|2912.05|2921.35|2909.85|2923.55|2912.05|2921.2|2909.7|18
1734314250000|2024-12-16 01:57:30|2921.85|2910.35|2922.3|2910.8|2922.3|2910.8|2921.35|2909.85|8
1734314260000|2024-12-16 01:57:40|2922.25|2910.75|2922.75|2911.25|2923.6|2912.1|2921.78|2910.28|32
1734314270000|2024-12-16 01:57:50|2922.67|2911.17|2922.3|2910.8|2922.7|2911.2|2921.4|2909.9|25
1734314280000|2024-12-16 01:58:00|2922.28|2910.78|2922.18|2910.68|2922.85|2911.35|2921.8|2910.3|21
1734314290000|2024-12-16 01:58:10|2921.9|2910.4|2920.26|2908.76|2921.94|2910.44|2920.26|2908.76|29
1734314300000|2024-12-16 01:58:20|2920.4|2908.9|2921.09|2909.59|2921.32|2909.82|2920.4|2908.9|30
1734314310000|2024-12-16 01:58:30|2921.23|2909.73|2921.23|2909.73|2921.27|2909.77|2920.28|2908.78|34
1734314320000|2024-12-16 01:58:40|2921.27|2909.77|2920.85|2909.35|2921.27|2909.77|2920.85|2909.35|9
1734314330000|2024-12-16 01:58:50|2920.8|2909.3|2922.25|2910.75|2922.35|2910.85|2920.8|2909.3|29
1734314340000|2024-12-16 01:59:00|2922.22|2910.72|2921.65|2910.15|2922.28|2910.78|2921.05|2909.55|12
1734314350000|2024-12-16 01:59:10|2921.85|2910.35|2922.34|2910.84|2922.34|2910.84|2921.85|2910.35|8
1734314360000|2024-12-16 01:59:20|2922.32|2910.82|2924.2|2912.7|2924.28|2912.78|2922.25|2910.75|25
1734314370000|2024-12-16 01:59:30|2924.17|2912.67|2923.25|2911.75|2924.25|2912.75|2921.28|2909.78|21
1734314380000|2024-12-16 01:59:40|2922.45|2910.95|2923.75|2912.25|2923.75|2912.25|2922.45|2910.95|19
1734314390000|2024-12-16 01:59:50|2922.75|2911.25|2924.75|2913.25|2924.75|2913.25|2922.75|2911.25|6
1734314400000|2024-12-16 02:00:00|2924.25|2912.75|2926.91|2915.41|2927.28|2915.78|2924.25|2912.75|31
1734314410000|2024-12-16 02:00:10|2926.99|2915.49|2926.25|2914.75|2927.3|2915.8|2925.45|2913.95|34
1734314420000|2024-12-16 02:00:20|2926.55|2915.05|2925.45|2913.95|2926.55|2915.05|2925.05|2913.55|19
1734314430000|2024-12-16 02:00:30|2925.4|2913.9|2927.95|2916.45|2928.1|2916.6|2925.35|2913.85|18
1734314440000|2024-12-16 02:00:40|2928.05|2916.55|2929.9|2918.4|2930.05|2918.55|2926.5|2915|21
1734314450000|2024-12-16 02:00:50|2929.1|2917.6|2928.74|2917.24|2929.85|2918.35|2928|2916.5|28
1734314460000|2024-12-16 02:01:00|2927.7|2916.2|2922.35|2910.85|2927.91|2916.41|2921.95|2910.45|38
1734314470000|2024-12-16 02:01:10|2922.55|2911.05|2921.75|2910.25|2922.65|2911.15|2921.2|2909.7|29
1734314480000|2024-12-16 02:01:20|2921.97|2910.47|2923.8|2912.3|2923.95|2912.45|2921.97|2910.47|8
1734314490000|2024-12-16 02:01:30|2923.95|2912.45|2922.8|2911.3|2923.95|2912.45|2921.7|2910.2|26
1734314500000|2024-12-16 02:01:40|2922.95|2911.45|2921.38|2909.88|2922.95|2911.45|2921.15|2909.65|26
1734314510000|2024-12-16 02:01:50|2921.61|2910.11|2920.95|2909.45|2921.61|2910.11|2920.44|2908.94|23
1734314520000|2024-12-16 02:02:00|2921.5|2910|2922.95|2911.45|2923.45|2911.95|2921.5|2910|28
1734314530000|2024-12-16 02:02:10|2924.05|2912.55|2924.18|2912.68|2926.2|2914.7|2923.35|2911.85|26
1734314540000|2024-12-16 02:02:20|2923.96|2912.46|2923.05|2911.55|2923.96|2912.46|2922.5|2911|27
1734314550000|2024-12-16 02:02:30|2923.14|2911.64|2923.23|2911.73|2924.3|2912.8|2923.14|2911.64|25
1734314560000|2024-12-16 02:02:40|2923.21|2911.71|2923.3|2911.8|2923.68|2912.18|2922.57|2911.07|28
1734314570000|2024-12-16 02:02:50|2923.28|2911.78|2923.01|2911.51|2923.28|2911.78|2922|2910.5|24
1734314580000|2024-12-16 02:03:00|2923.11|2911.61|2923.99|2912.49|2924.65|2913.15|2921.03|2909.53|33
1734314590000|2024-12-16 02:03:10|2923.93|2912.43|2920.85|2909.35|2924.28|2912.78|2920.25|2908.75|37
1734314600000|2024-12-16 02:03:20|2920.7|2909.2|2919.1|2907.6|2920.8|2909.3|2916.8|2905.3|38
1734314610000|2024-12-16 02:03:30|2920.22|2908.72|2920.65|2909.15|2921|2909.5|2919.35|2907.85|24
1734314620000|2024-12-16 02:03:40|2920.35|2908.85|2921.2|2909.7|2921.5|2910|2920.25|2908.75|17
1734314630000|2024-12-16 02:03:50|2921.28|2909.78|2919|2907.5|2922.05|2910.55|2919|2907.5|28
1734314640000|2024-12-16 02:04:00|2919.14|2907.64|2921.23|2909.73|2921.32|2909.82|2919.05|2907.55|20
1734314650000|2024-12-16 02:04:10|2921.28|2909.78|2922.25|2910.75|2922.3|2910.8|2921.05|2909.55|15
1734314660000|2024-12-16 02:04:20|2921.7|2910.2|2921.7|2910.2|2921.7|2910.2|2920.14|2908.64|30
1734314670000|2024-12-16 02:04:30|2921.75|2910.25|2922.2|2910.7|2922.3|2910.8|2920.45|2908.95|30
1734314680000|2024-12-16 02:04:40|2922.22|2910.72|2921.14|2909.64|2922.25|2910.75|2920.83|2909.33|36
1734314690000|2024-12-16 02:04:50|2921.16|2909.66|2920.9|2909.4|2921.16|2909.66|2918.97|2907.47|32
1734314700000|2024-12-16 02:05:00|2920.5|2909|2921.05|2909.55|2922.27|2910.77|2919.95|2908.45|38
1734314710000|2024-12-16 02:05:10|2921.11|2909.61|2922.75|2911.25|2923.6|2912.1|2921.11|2909.61|29
1734314720000|2024-12-16 02:05:20|2923.05|2911.55|2923.11|2911.61|2924.05|2912.55|2922.53|2911.03|34
1734314730000|2024-12-16 02:05:30|2922.88|2911.38|2923.28|2911.78|2923.28|2911.78|2921.5|2910|30
1734314740000|2024-12-16 02:05:40|2923.25|2911.75|2922.25|2910.75|2923.75|2912.25|2922.25|2910.75|21
1734314750000|2024-12-16 02:05:50|2922.28|2910.78|2918.39|2906.89|2923.01|2911.51|2918.39|2906.89|30
1734314760000|2024-12-16 02:06:00|2918.16|2906.66|2917.11|2905.61|2919.19|2907.69|2916.35|2904.85|36
1734314770000|2024-12-16 02:06:10|2917.22|2905.72|2916.23|2904.73|2917.8|2906.3|2916.15|2904.65|32
1734314780000|2024-12-16 02:06:20|2916.25|2904.75|2915.2|2903.7|2916.28|2904.78|2915.19|2903.69|27
1734314790000|2024-12-16 02:06:30|2915.23|2903.73|2915.11|2903.61|2915.24|2903.74|2914.9|2903.4|21
1734314800000|2024-12-16 02:06:40|2914.89|2903.39|2913.8|2902.3|2914.89|2903.39|2912.6|2901.1|27
1734314810000|2024-12-16 02:06:50|2914.2|2902.7|2912.45|2900.95|2914.2|2902.7|2912.35|2900.85|15
1734314820000|2024-12-16 02:07:00|2912.25|2900.75|2912.06|2900.56|2913.05|2901.55|2911.6|2900.1|27
1734314830000|2024-12-16 02:07:10|2911.4|2899.9|2913.11|2901.61|2913.2|2901.7|2911.3|2899.8|33
1734314840000|2024-12-16 02:07:20|2913.2|2901.7|2912.75|2901.25|2914.22|2902.72|2912.13|2900.63|29
1734314850000|2024-12-16 02:07:30|2914.22|2902.72|2912.99|2901.49|2914.73|2903.23|2912|2900.5|32
1734314860000|2024-12-16 02:07:40|2912.84|2901.34|2913.06|2901.56|2913.75|2902.25|2911.98|2900.48|36
1734314870000|2024-12-16 02:07:50|2913.09|2901.59|2910.65|2899.15|2913.09|2901.59|2910.6|2899.1|31
1734314880000|2024-12-16 02:08:00|2910.97|2899.47|2909.3|2897.8|2910.97|2899.47|2907.75|2896.25|28
1734314890000|2024-12-16 02:08:10|2909.28|2897.78|2910|2898.5|2910.3|2898.8|2908.85|2897.35|27
1734314900000|2024-12-16 02:08:20|2910.05|2898.55|2908.88|2897.38|2911.4|2899.9|2908.88|2897.38|29
1734314910000|2024-12-16 02:08:30|2908.83|2897.33|2910.75|2899.25|2910.8|2899.3|2907.94|2896.44|28
1734314920000|2024-12-16 02:08:40|2910.7|2899.2|2909.16|2897.66|2910.9|2899.4|2909.16|2897.66|31
1734314930000|2024-12-16 02:08:50|2909.03|2897.53|2907.95|2896.45|2909.14|2897.64|2907.45|2895.95|22
1734314940000|2024-12-16 02:09:00|2908.25|2896.75|2910.13|2898.63|2910.3|2898.8|2908.25|2896.75|35
1734314950000|2024-12-16 02:09:10|2910.1|2898.6|2909.55|2898.05|2910.3|2898.8|2909.3|2897.8|33
1734314960000|2024-12-16 02:09:20|2909.53|2898.03|2911.45|2899.95|2912.06|2900.56|2909.53|2898.03|30
1734314970000|2024-12-16 02:09:30|2911.3|2899.8|2912.05|2900.55|2913|2901.5|2911.12|2899.62|24
1734314980000|2024-12-16 02:09:40|2913.05|2901.55|2913.9|2902.4|2915.13|2903.63|2912.65|2901.15|31
1734314990000|2024-12-16 02:09:50|2913.85|2902.35|2917.95|2906.45|2917.95|2906.45|2913.85|2902.35|33
1734315000000|2024-12-16 02:10:00|2918.55|2907.05|2921.4|2909.9|2921.4|2909.9|2917.62|2906.12|20
1734315010000|2024-12-16 02:10:10|2921.6|2910.1|2922.1|2910.6|2922.25|2910.75|2921.5|2910|20
1734315020000|2024-12-16 02:10:20|2922.02|2910.52|2922.45|2910.95|2922.75|2911.25|2921.18|2909.68|27
1734315030000|2024-12-16 02:10:30|2922.1|2910.6|2919.9|2908.4|2922.2|2910.7|2919.8|2908.3|30
1734315040000|2024-12-16 02:10:40|2920.6|2909.1|2916.95|2905.45|2920.9|2909.4|2916.02|2904.52|39
1734315050000|2024-12-16 02:10:50|2917.25|2905.75|2915|2903.5|2917.25|2905.75|2915|2903.5|35
1734315060000|2024-12-16 02:11:00|2916|2904.5|2916.7|2905.2|2917.45|2905.95|2916|2904.5|25
1734315070000|2024-12-16 02:11:10|2916.75|2905.25|2913.2|2901.7|2916.8|2905.3|2913.2|2901.7|30
1734315080000|2024-12-16 02:11:20|2914.55|2903.05|2916.27|2904.77|2916.27|2904.77|2914.3|2902.8|31
1734315090000|2024-12-16 02:11:30|2916.2|2904.7|2915.82|2904.32|2916.25|2904.75|2915.81|2904.31|29
1734315100000|2024-12-16 02:11:40|2915.75|2904.25|2912.47|2900.97|2915.75|2904.25|2912.47|2900.97|23
1734315110000|2024-12-16 02:11:50|2912.25|2900.75|2913.23|2901.73|2913.25|2901.75|2910.94|2899.44|36
1734315120000|2024-12-16 02:12:00|2912.42|2900.92|2911.7|2900.2|2914.45|2902.95|2911.7|2900.2|31
1734315130000|2024-12-16 02:12:10|2911.95|2900.45|2909.8|2898.3|2913.05|2901.55|2909.79|2898.29|34
1734315140000|2024-12-16 02:12:20|2909.95|2898.45|2908.1|2896.6|2910.35|2898.85|2908.05|2896.55|27
1734315150000|2024-12-16 02:12:30|2908.8|2897.3|2910.8|2899.3|2910.85|2899.35|2908.15|2896.65|24
1734315160000|2024-12-16 02:12:40|2910.4|2898.9|2911.4|2899.9|2911.75|2900.25|2910.4|2898.9|26
1734315170000|2024-12-16 02:12:50|2910.95|2899.45|2908.98|2897.48|2911.45|2899.95|2908.98|2897.48|37
1734315180000|2024-12-16 02:13:00|2908.67|2897.17|2908.25|2896.75|2910.89|2899.39|2907.75|2896.25|28
1734315190000|2024-12-16 02:13:10|2908.29|2896.79|2909.35|2897.85|2909.4|2897.9|2908.05|2896.55|18
1734315200000|2024-12-16 02:13:20|2909.25|2897.75|2909.13|2897.63|2909.35|2897.85|2909|2897.5|12
1734315210000|2024-12-16 02:13:30|2909.1|2897.6|2908.86|2897.36|2909.13|2897.63|2908.19|2896.69|26
1734315220000|2024-12-16 02:13:40|2908.78|2897.28|2908|2896.5|2909.35|2897.85|2907.97|2896.47|21
1734315230000|2024-12-16 02:13:50|2907.85|2896.35|2908.05|2896.55|2908.05|2896.55|2906.98|2895.48|22
1734315240000|2024-12-16 02:14:00|2907.35|2895.85|2907.9|2896.4|2908.1|2896.6|2906.8|2895.3|20
1734315250000|2024-12-16 02:14:10|2907.8|2896.3|2907.9|2896.4|2907.9|2896.4|2907.8|2896.3|11
1734315260000|2024-12-16 02:14:20|2907.8|2896.3|2907.4|2895.9|2907.85|2896.35|2907.25|2895.75|9
1734315270000|2024-12-16 02:14:30|2907.9|2896.4|2908.75|2897.25|2909.1|2897.6|2907.75|2896.25|23
1734315280000|2024-12-16 02:14:40|2908.6|2897.1|2907.96|2896.46|2908.95|2897.45|2907.68|2896.18|29
1734315290000|2024-12-16 02:14:50|2907.93|2896.43|2907.9|2896.4|2908.05|2896.55|2907.88|2896.38|19
1734315300000|2024-12-16 02:15:00|2907.89|2896.39|2907.59|2896.09|2907.93|2896.43|2907.16|2895.66|34
1734315310000|2024-12-16 02:15:10|2907.61|2896.11|2906.23|2894.73|2908.32|2896.82|2906.13|2894.63|32
1734315320000|2024-12-16 02:15:20|2906.21|2894.71|2906.9|2895.4|2907|2895.5|2906.15|2894.65|28
1734315330000|2024-12-16 02:15:30|2907.25|2895.75|2907.07|2895.57|2908.05|2896.55|2906.95|2895.45|26
1734315340000|2024-12-16 02:15:40|2907|2895.5|2906.05|2894.55|2907.07|2895.57|2906.05|2894.55|19
1734315350000|2024-12-16 02:15:50|2906.45|2894.95|2907.05|2895.55|2907.1|2895.6|2906.25|2894.75|12
1734315360000|2024-12-16 02:16:00|2907|2895.5|2904.3|2892.8|2907.1|2895.6|2903.73|2892.23|30
1734315370000|2024-12-16 02:16:10|2904.25|2892.75|2903.23|2891.73|2905.05|2893.55|2903.2|2891.7|21
1734315380000|2024-12-16 02:16:20|2903.28|2891.78|2902.85|2891.35|2904.17|2892.67|2902.85|2891.35|15
1734315390000|2024-12-16 02:16:30|2903.3|2891.8|2903.25|2891.75|2903.55|2892.05|2903.25|2891.75|16
1734315400000|2024-12-16 02:16:40|2902.8|2891.3|2902.8|2891.3|2902.8|2891.3|2902.8|2891.3|1
1734315410000|2024-12-16 02:16:50|2901.8|2890.3|2902|2890.5|2902.18|2890.68|2901.4|2889.9|9
1734315420000|2024-12-16 02:17:00|2901.65|2890.15|2901.3|2889.8|2902.25|2890.75|2901.22|2889.72|15
1734315430000|2024-12-16 02:17:10|2900.8|2889.3|2899.2|2887.7|2901.05|2889.55|2898.23|2886.73|18
1734315440000|2024-12-16 02:17:20|2899.3|2887.8|2898.8|2887.3|2899.9|2888.4|2898.05|2886.55|32
1734315450000|2024-12-16 02:17:30|2898.75|2887.25|2898.2|2886.7|2899.05|2887.55|2896.8|2885.3|26
1734315460000|2024-12-16 02:17:40|2898.09|2886.59|2896.5|2885|2898.35|2886.85|2896.5|2885|31
1734315470000|2024-12-16 02:17:50|2896.6|2885.1|2892.95|2881.45|2896.85|2885.35|2891.81|2880.31|37
1734315480000|2024-12-16 02:18:00|2893|2881.5|2892|2880.5|2893.85|2882.35|2891.75|2880.25|33
1734315490000|2024-12-16 02:18:10|2892.05|2880.55|2891.81|2880.31|2893.5|2882|2891.66|2880.16|26
1734315500000|2024-12-16 02:18:20|2891.86|2880.36|2891.8|2880.3|2891.95|2880.45|2891.3|2879.8|21
1734315510000|2024-12-16 02:18:30|2892.32|2880.82|2893.45|2881.95|2894|2882.5|2891.75|2880.25|38
1734315520000|2024-12-16 02:18:40|2893.55|2882.05|2891.34|2879.84|2893.55|2882.05|2891.1|2879.6|28
1734315530000|2024-12-16 02:18:50|2891.75|2880.25|2891.81|2880.31|2892.65|2881.15|2891.75|2880.25|20
1734315540000|2024-12-16 02:19:00|2891.84|2880.34|2890.26|2878.76|2891.88|2880.38|2890.21|2878.71|26
1734315550000|2024-12-16 02:19:10|2890.3|2878.8|2891|2879.5|2891|2879.5|2890.14|2878.64|28
1734315560000|2024-12-16 02:19:20|2890.95|2879.45|2894.55|2883.05|2895.32|2883.82|2890.95|2879.45|27
1734315570000|2024-12-16 02:19:30|2896.25|2884.75|2894.6|2883.1|2896.25|2884.75|2894.24|2882.74|29
1734315580000|2024-12-16 02:19:40|2894.65|2883.15|2895.25|2883.75|2895.5|2884|2894.65|2883.15|19
1734315590000|2024-12-16 02:19:50|2895.35|2883.85|2895.22|2883.72|2895.5|2884|2895.22|2883.72|17
1734315600000|2024-12-16 02:20:00|2895.17|2883.67|2898.95|2887.45|2899.9|2888.4|2894.75|2883.25|20
1734315610000|2024-12-16 02:20:10|2899.95|2888.45|2899.35|2887.85|2901.23|2889.73|2899.25|2887.75|23
1734315620000|2024-12-16 02:20:20|2899.85|2888.35|2902.75|2891.25|2902.75|2891.25|2899.85|2888.35|18
1734315630000|2024-12-16 02:20:30|2902.7|2891.2|2897.88|2886.38|2902.8|2891.3|2897.88|2886.38|34
1734315640000|2024-12-16 02:20:40|2897.93|2886.43|2896.99|2885.49|2897.93|2886.43|2896.42|2884.92|39
1734315650000|2024-12-16 02:20:50|2896.96|2885.46|2895.39|2883.89|2896.99|2885.49|2894.95|2883.45|26
1734315660000|2024-12-16 02:21:00|2895.36|2883.86|2894.33|2882.83|2895.39|2883.89|2893.75|2882.25|31
1734315670000|2024-12-16 02:21:10|2894.38|2882.88|2895.5|2884|2897.34|2885.84|2894.38|2882.88|31
1734315680000|2024-12-16 02:21:20|2895.42|2883.92|2895.5|2884|2895.75|2884.25|2893.95|2882.45|35
1734315690000|2024-12-16 02:21:30|2896.28|2884.78|2896.32|2884.82|2896.32|2884.82|2894.65|2883.15|27
1734315700000|2024-12-16 02:21:40|2896.25|2884.75|2894.95|2883.45|2896.25|2884.75|2894.95|2883.45|23
1734315710000|2024-12-16 02:21:50|2895.35|2883.85|2894.25|2882.75|2895.43|2883.93|2893.15|2881.65|23
1734315720000|2024-12-16 02:22:00|2894.94|2883.44|2896.25|2884.75|2897.4|2885.9|2894.94|2883.44|33
1734315730000|2024-12-16 02:22:10|2895.57|2884.07|2896.25|2884.75|2896.25|2884.75|2894.3|2882.8|26
1734315740000|2024-12-16 02:22:20|2897.25|2885.75|2896.2|2884.7|2897.36|2885.86|2895.2|2883.7|33
1734315750000|2024-12-16 02:22:30|2895.4|2883.9|2896.36|2884.86|2896.36|2884.86|2895.25|2883.75|16
1734315760000|2024-12-16 02:22:40|2896.32|2884.82|2895.11|2883.61|2896.32|2884.82|2894.15|2882.65|23
1734315770000|2024-12-16 02:22:50|2894.39|2882.89|2894.55|2883.05|2894.75|2883.25|2893.35|2881.85|22
1734315780000|2024-12-16 02:23:00|2894.5|2883|2888.8|2877.3|2894.8|2883.3|2888.45|2876.95|29
1734315790000|2024-12-16 02:23:10|2888.51|2877.01|2887.95|2876.45|2890.4|2878.9|2887.5|2876|34
1734315800000|2024-12-16 02:23:20|2887.62|2876.12|2888.75|2877.25|2888.75|2877.25|2886.7|2875.2|15
1734315810000|2024-12-16 02:23:30|2888.6|2877.1|2886.17|2874.67|2888.75|2877.25|2886.17|2874.67|19
1734315820000|2024-12-16 02:23:40|2886.25|2874.75|2884.5|2873|2886.9|2875.4|2883.75|2872.25|24
1734315830000|2024-12-16 02:23:50|2884.45|2872.95|2882.75|2871.25|2885.4|2873.9|2882.25|2870.75|26
1734315840000|2024-12-16 02:24:00|2882.8|2871.3|2881.75|2870.25|2884.25|2872.75|2881.75|2870.25|22
1734315850000|2024-12-16 02:24:10|2883.25|2871.75|2879.4|2867.9|2883.25|2871.75|2879.4|2867.9|15
1734315860000|2024-12-16 02:24:20|2879.25|2867.75|2878.25|2866.75|2880.25|2868.75|2878.25|2866.75|19
1734315870000|2024-12-16 02:24:30|2879.75|2868.25|2882.05|2870.55|2882.05|2870.55|2877.75|2866.25|19
1734315880000|2024-12-16 02:24:40|2881.65|2870.15|2880.25|2868.75|2881.65|2870.15|2878.75|2867.25|26
1734315890000|2024-12-16 02:24:50|2880.75|2869.25|2880.6|2869.1|2883.05|2871.55|2879.25|2867.75|28
1734315900000|2024-12-16 02:25:00|2880.4|2868.9|2883.25|2871.75|2884.25|2872.75|2880.4|2868.9|32
1734315910000|2024-12-16 02:25:10|2884.25|2872.75|2882.42|2870.92|2884.25|2872.75|2880.65|2869.15|34
1734315920000|2024-12-16 02:25:20|2882.2|2870.7|2880.95|2869.45|2882.32|2870.82|2879.75|2868.25|32
1734315930000|2024-12-16 02:25:30|2881.25|2869.75|2881.5|2870|2883.25|2871.75|2880.2|2868.7|34
1734315940000|2024-12-16 02:25:40|2881.25|2869.75|2885.45|2873.95|2885.45|2873.95|2881.25|2869.75|17
1734315950000|2024-12-16 02:25:50|2885.4|2873.9|2884.45|2872.95|2886.78|2875.28|2883.5|2872|34
1734315960000|2024-12-16 02:26:00|2884.42|2872.92|2879.35|2867.85|2884.42|2872.92|2879.3|2867.8|36
1734315970000|2024-12-16 02:26:10|2879.4|2867.9|2878.3|2866.8|2879.7|2868.2|2877.45|2865.95|23
1734315980000|2024-12-16 02:26:20|2877.55|2866.05|2881.35|2869.85|2881.35|2869.85|2877.35|2865.85|21
1734315990000|2024-12-16 02:26:30|2881.85|2870.35|2880.73|2869.23|2882.05|2870.55|2879.35|2867.85|33
1734316000000|2024-12-16 02:26:40|2880.75|2869.25|2877.45|2865.95|2881.36|2869.86|2877.45|2865.95|32
1734316010000|2024-12-16 02:26:50|2877.55|2866.05|2877.5|2866|2878.75|2867.25|2877.25|2865.75|16
1734316020000|2024-12-16 02:27:00|2877.25|2865.75|2878.25|2866.75|2878.7|2867.2|2877.25|2865.75|23
1734316030000|2024-12-16 02:27:10|2877.75|2866.25|2880.47|2868.97|2882.25|2870.75|2877.75|2866.25|31
1734316040000|2024-12-16 02:27:20|2880.45|2868.95|2876.95|2865.45|2880.45|2868.95|2876.9|2865.4|34
1734316050000|2024-12-16 02:27:30|2877.05|2865.55|2876.75|2865.25|2877.17|2865.67|2876.4|2864.9|15
1734316060000|2024-12-16 02:27:40|2877.75|2866.25|2879.3|2867.8|2879.34|2867.84|2876.75|2865.25|16
1734316070000|2024-12-16 02:27:50|2878.7|2867.2|2879.25|2867.75|2879.25|2867.75|2877.75|2866.25|17
1734316080000|2024-12-16 02:28:00|2878.75|2867.25|2876.75|2865.25|2879.33|2867.83|2876.49|2864.99|31
1734316090000|2024-12-16 02:28:10|2876.7|2865.2|2874.67|2863.17|2876.7|2865.2|2874.1|2862.6|25
1734316100000|2024-12-16 02:28:20|2874.1|2862.6|2872.25|2860.75|2874.3|2862.8|2872.25|2860.75|38
1734316110000|2024-12-16 02:28:30|2872.3|2860.8|2871.45|2859.95|2873.18|2861.68|2871.3|2859.8|24
1734316120000|2024-12-16 02:28:40|2871.5|2860|2871.25|2859.75|2871.55|2860.05|2871.23|2859.73|10
1734316130000|2024-12-16 02:28:50|2871.75|2860.25|2870.25|2858.75|2872|2860.5|2869.75|2858.25|19
1734316140000|2024-12-16 02:29:00|2870.37|2858.87|2867.7|2856.2|2870.37|2858.87|2867.7|2856.2|28
1734316150000|2024-12-16 02:29:10|2867.65|2856.15|2870.9|2859.4|2871.25|2859.75|2867.55|2856.05|22
1734316160000|2024-12-16 02:29:20|2869.92|2858.42|2872.25|2860.75|2872.55|2861.05|2868.85|2857.35|12
1734316170000|2024-12-16 02:29:30|2872.55|2861.05|2869.17|2857.67|2872.55|2861.05|2869.1|2857.6|9
1734316180000|2024-12-16 02:29:40|2869.16|2857.66|2873.15|2861.65|2873.15|2861.65|2868.75|2857.25|19
1734316190000|2024-12-16 02:29:50|2872.75|2861.25|2872.7|2861.2|2874.25|2862.75|2872.7|2861.2|26
1734316200000|2024-12-16 02:30:00|2871.95|2860.45|2871.18|2859.68|2872.55|2861.05|2870.15|2858.65|27
1734316210000|2024-12-16 02:30:10|2869.9|2858.4|2868.15|2856.65|2870.29|2858.79|2867.65|2856.15|26
1734316220000|2024-12-16 02:30:20|2868.05|2856.55|2869.9|2858.4|2870.25|2858.75|2868|2856.5|19
1734316230000|2024-12-16 02:30:30|2869.75|2858.25|2867.8|2856.3|2869.75|2858.25|2867.8|2856.3|22
1734316240000|2024-12-16 02:30:40|2867.3|2855.8|2869.75|2858.25|2870.25|2858.75|2867.25|2855.75|14
1734316250000|2024-12-16 02:30:50|2870.25|2858.75|2870.75|2859.25|2871.25|2859.75|2868.99|2857.49|18
1734316260000|2024-12-16 02:31:00|2870.25|2858.75|2874.19|2862.69|2875.3|2863.8|2869.75|2858.25|28
1734316270000|2024-12-16 02:31:10|2873.25|2861.75|2875.8|2864.3|2878.03|2866.53|2873.25|2861.75|22
1734316280000|2024-12-16 02:31:20|2878.25|2866.75|2881.25|2869.75|2881.25|2869.75|2876.1|2864.6|25
1734316290000|2024-12-16 02:31:30|2882.3|2870.8|2883.75|2872.25|2884.25|2872.75|2880.45|2868.95|29
1734316300000|2024-12-16 02:31:40|2885.25|2873.75|2881.25|2869.75|2885.25|2873.75|2881.25|2869.75|25
1734316310000|2024-12-16 02:31:50|2883.25|2871.75|2882.25|2870.75|2884.25|2872.75|2880.45|2868.95|27
1734316320000|2024-12-16 02:32:00|2880.75|2869.25|2883.25|2871.75|2883.25|2871.75|2880.75|2869.25|19
1734316330000|2024-12-16 02:32:10|2882.25|2870.75|2881.25|2869.75|2882.25|2870.75|2879.25|2867.75|21
1734316340000|2024-12-16 02:32:20|2881.05|2869.55|2882.25|2870.75|2882.4|2870.9|2879.25|2867.75|27
1734316350000|2024-12-16 02:32:30|2881.25|2869.75|2880.75|2869.25|2881.25|2869.75|2878.25|2866.75|30
1734316360000|2024-12-16 02:32:40|2881.45|2869.95|2881.25|2869.75|2882.45|2870.95|2881.25|2869.75|12
1734316370000|2024-12-16 02:32:50|2880.95|2869.45|2881.2|2869.7|2882.25|2870.75|2880.25|2868.75|12
1734316380000|2024-12-16 02:33:00|2881.28|2869.78|2879|2867.5|2881.34|2869.84|2876.55|2865.05|36
1734316390000|2024-12-16 02:33:10|2878.62|2867.12|2879.05|2867.55|2880.05|2868.55|2877.6|2866.1|33
1734316400000|2024-12-16 02:33:20|2880.05|2868.55|2878.28|2866.78|2880.05|2868.55|2877.55|2866.05|29
1734316410000|2024-12-16 02:33:30|2878.25|2866.75|2878.3|2866.8|2879.65|2868.15|2877.25|2865.75|27
1734316420000|2024-12-16 02:33:40|2877.25|2865.75|2878.05|2866.55|2878.33|2866.83|2876.65|2865.15|28
1734316430000|2024-12-16 02:33:50|2878.25|2866.75|2875.6|2864.1|2878.34|2866.84|2875.6|2864.1|22
1734316440000|2024-12-16 02:34:00|2876.25|2864.75|2881.25|2869.75|2881.25|2869.75|2875.75|2864.25|25
1734316450000|2024-12-16 02:34:10|2880.75|2869.25|2879.25|2867.75|2881.7|2870.2|2877.6|2866.1|26
1734316460000|2024-12-16 02:34:20|2879.75|2868.25|2880.85|2869.35|2881.05|2869.55|2879.18|2867.68|19
1734316470000|2024-12-16 02:34:30|2880.25|2868.75|2877.25|2865.75|2880.7|2869.2|2876.25|2864.75|38
1734316480000|2024-12-16 02:34:40|2876.25|2864.75|2874.65|2863.15|2877.25|2865.75|2874.65|2863.15|27
1734316490000|2024-12-16 02:34:50|2874.8|2863.3|2877.25|2865.75|2877.25|2865.75|2874.8|2863.3|28
1734316500000|2024-12-16 02:35:00|2876.97|2865.47|2880.3|2868.8|2880.75|2869.25|2876.25|2864.75|18
1734316510000|2024-12-16 02:35:10|2880.23|2868.73|2880.06|2868.56|2880.95|2869.45|2878.5|2867|21
1734316520000|2024-12-16 02:35:20|2878.55|2867.05|2878.25|2866.75|2880.17|2868.67|2877|2865.5|25
1734316530000|2024-12-16 02:35:30|2878.2|2866.7|2881.54|2870.04|2882.75|2871.25|2878.05|2866.55|29
1734316540000|2024-12-16 02:35:40|2881.75|2870.25|2882.28|2870.78|2882.28|2870.78|2881.1|2869.6|29
1734316550000|2024-12-16 02:35:50|2882.36|2870.86|2883|2871.5|2883.75|2872.25|2882|2870.5|17
1734316560000|2024-12-16 02:36:00|2881.65|2870.15|2880.7|2869.2|2881.65|2870.15|2879.45|2867.95|19
1734316570000|2024-12-16 02:36:10|2879.51|2868.01|2879.65|2868.15|2881.7|2870.2|2879.32|2867.82|31
1734316580000|2024-12-16 02:36:20|2879.55|2868.05|2878.75|2867.25|2879.66|2868.16|2876.94|2865.44|37
1734316590000|2024-12-16 02:36:30|2878.95|2867.45|2881.05|2869.55|2882.05|2870.55|2878.95|2867.45|23
1734316600000|2024-12-16 02:36:40|2882.05|2870.55|2879.15|2867.65|2882.05|2870.55|2878.15|2866.65|34
1734316610000|2024-12-16 02:36:50|2878.95|2867.45|2877.05|2865.55|2878.95|2867.45|2876.25|2864.75|19
1734316620000|2024-12-16 02:37:00|2877.25|2865.75|2878.22|2866.72|2880.8|2869.3|2877.05|2865.55|23
1734316630000|2024-12-16 02:37:10|2878.19|2866.69|2879.11|2867.61|2879.32|2867.82|2877.2|2865.7|34
1734316640000|2024-12-16 02:37:20|2879.2|2867.7|2877.19|2865.69|2879.3|2867.8|2876.36|2864.86|25
1734316650000|2024-12-16 02:37:30|2877.3|2865.8|2878.23|2866.73|2879.25|2867.75|2876.75|2865.25|22
1734316660000|2024-12-16 02:37:40|2877.2|2865.7|2879.25|2867.75|2879.25|2867.75|2876.36|2864.86|29
1734316670000|2024-12-16 02:37:50|2879.5|2868|2880.45|2868.95|2883|2871.5|2879.5|2868|30
1734316680000|2024-12-16 02:38:00|2880|2868.5|2881.05|2869.55|2881.25|2869.75|2879.15|2867.65|22
1734316690000|2024-12-16 02:38:10|2881|2869.5|2879.54|2868.04|2881|2869.5|2879.54|2868.04|26
1734316700000|2024-12-16 02:38:20|2879.65|2868.15|2887.95|2876.45|2888.95|2877.45|2879.65|2868.15|28
1734316710000|2024-12-16 02:38:30|2887.85|2876.35|2883.6|2872.1|2887.85|2876.35|2883.3|2871.8|30
1734316720000|2024-12-16 02:38:40|2883.85|2872.35|2886.25|2874.75|2886.32|2874.82|2883.85|2872.35|19
1734316730000|2024-12-16 02:38:50|2886.75|2875.25|2884.65|2873.15|2886.8|2875.3|2883.79|2872.29|22
1734316740000|2024-12-16 02:39:00|2885.25|2873.75|2887.6|2876.1|2887.6|2876.1|2885.25|2873.75|18
1734316750000|2024-12-16 02:39:10|2887.25|2875.75|2888.15|2876.65|2888.15|2876.65|2886.35|2874.85|12
1734316760000|2024-12-16 02:39:20|2887.65|2876.15|2886.2|2874.7|2887.65|2876.15|2885.85|2874.35|28
1734316770000|2024-12-16 02:39:30|2887.2|2875.7|2886.23|2874.73|2887.2|2875.7|2885.1|2873.6|22
1734316780000|2024-12-16 02:39:40|2886.2|2874.7|2886.95|2875.45|2886.95|2875.45|2885.75|2874.25|11
1734316790000|2024-12-16 02:39:50|2887.25|2875.75|2886.22|2874.72|2887.25|2875.75|2886.22|2874.72|9
1734316800000|2024-12-16 02:40:00|2885.95|2874.45|2888.75|2877.25|2888.75|2877.25|2885.95|2874.45|24
1734316810000|2024-12-16 02:40:10|2888.05|2876.55|2885.85|2874.35|2888.2|2876.7|2884.43|2872.93|27
1734316820000|2024-12-16 02:40:20|2885.9|2874.4|2889.45|2877.95|2889.95|2878.45|2885.2|2873.7|27
1734316830000|2024-12-16 02:40:30|2889.5|2878|2888.25|2876.75|2889.55|2878.05|2887.59|2876.09|27
1734316840000|2024-12-16 02:40:40|2887.9|2876.4|2888.75|2877.25|2889.75|2878.25|2887.9|2876.4|8
1734316850000|2024-12-16 02:40:50|2889.75|2878.25|2887.45|2875.95|2889.75|2878.25|2887.25|2875.75|30
1734316860000|2024-12-16 02:41:00|2887.25|2875.75|2885.85|2874.35|2887.5|2876|2884.8|2873.3|30
1734316870000|2024-12-16 02:41:10|2886.23|2874.73|2885.05|2873.55|2886.23|2874.73|2884.45|2872.95|12
1734316880000|2024-12-16 02:41:20|2884.05|2872.55|2883.9|2872.4|2885.05|2873.55|2883.55|2872.05|23
1734316890000|2024-12-16 02:41:30|2883.85|2872.35|2883.25|2871.75|2884.9|2873.4|2883.1|2871.6|20
1734316900000|2024-12-16 02:41:40|2882.9|2871.4|2885.6|2874.1|2886.25|2874.75|2882.14|2870.64|28
1734316910000|2024-12-16 02:41:50|2885.65|2874.15|2884.3|2872.8|2886.1|2874.6|2883.35|2871.85|27
1734316920000|2024-12-16 02:42:00|2884.32|2872.82|2884.27|2872.77|2884.32|2872.82|2883.86|2872.36|26
1734316930000|2024-12-16 02:42:10|2884.25|2872.75|2885.95|2874.45|2885.95|2874.45|2884.25|2872.75|6
1734316940000|2024-12-16 02:42:20|2885.8|2874.3|2885.65|2874.15|2885.8|2874.3|2884.1|2872.6|14
1734316950000|2024-12-16 02:42:30|2885.55|2874.05|2884|2872.5|2885.55|2874.05|2884|2872.5|23
1734316960000|2024-12-16 02:42:40|2884.05|2872.55|2879.4|2867.9|2884.05|2872.55|2879.4|2867.9|23
1734316970000|2024-12-16 02:42:50|2879.25|2867.75|2881.85|2870.35|2882.7|2871.2|2878.85|2867.35|21
1734316980000|2024-12-16 02:43:00|2880.73|2869.23|2881.25|2869.75|2881.9|2870.4|2879.25|2867.75|24
1734316990000|2024-12-16 02:43:10|2882.25|2870.75|2883|2871.5|2884|2872.5|2881.25|2869.75|15
1734317000000|2024-12-16 02:43:20|2883.25|2871.75|2879.25|2867.75|2883.25|2871.75|2879.25|2867.75|30
1734317010000|2024-12-16 02:43:30|2879.55|2868.05|2880.95|2869.45|2881.25|2869.75|2879.2|2867.7|17
1734317020000|2024-12-16 02:43:40|2881|2869.5|2878.05|2866.55|2881.25|2869.75|2878.05|2866.55|11
1734317030000|2024-12-16 02:43:50|2877.37|2865.87|2875.23|2863.73|2878.25|2866.75|2875.2|2863.7|28
1734317040000|2024-12-16 02:44:00|2874.75|2863.25|2876.05|2864.55|2876.25|2864.75|2874.75|2863.25|25
1734317050000|2024-12-16 02:44:10|2876.25|2864.75|2877.28|2865.78|2877.8|2866.3|2875.25|2863.75|14
1734317060000|2024-12-16 02:44:20|2876.28|2864.78|2875.75|2864.25|2877.28|2865.78|2873.75|2862.25|25
1734317070000|2024-12-16 02:44:30|2874.25|2862.75|2877.25|2865.75|2877.6|2866.1|2874.25|2862.75|11
1734317080000|2024-12-16 02:44:40|2877.75|2866.25|2875.25|2863.75|2877.75|2866.25|2874.36|2862.86|13
1734317090000|2024-12-16 02:44:50|2874.68|2863.18|2876.25|2864.75|2876.25|2864.75|2874.25|2862.75|7
1734317100000|2024-12-16 02:45:00|2875.75|2864.25|2877.75|2866.25|2877.75|2866.25|2875.75|2864.25|16
1734317110000|2024-12-16 02:45:10|2876.25|2864.75|2876.25|2864.75|2877.25|2865.75|2875.6|2864.1|13
1734317120000|2024-12-16 02:45:20|2875.25|2863.75|2877.25|2865.75|2877.25|2865.75|2874.25|2862.75|22
1734317130000|2024-12-16 02:45:30|2876.5|2865|2880|2868.5|2880|2868.5|2876.45|2864.95|5
1734317140000|2024-12-16 02:45:40|2879.9|2868.4|2882.85|2871.35|2882.85|2871.35|2879.9|2868.4|7
1734317150000|2024-12-16 02:45:50|2883|2871.5|2882.8|2871.3|2884.8|2873.3|2881.75|2870.25|13
1734317160000|2024-12-16 02:46:00|2884.8|2873.3|2883.8|2872.3|2885.5|2874|2882.65|2871.15|23
1734317170000|2024-12-16 02:46:10|2882.63|2871.13|2883.25|2871.75|2883.25|2871.75|2881.38|2869.88|33
1734317180000|2024-12-16 02:46:20|2883.05|2871.55|2884.25|2872.75|2884.25|2872.75|2881.5|2870|14
1734317190000|2024-12-16 02:46:30|2884|2872.5|2882.4|2870.9|2884|2872.5|2881.89|2870.39|21
1734317200000|2024-12-16 02:46:40|2882.55|2871.05|2884|2872.5|2884.75|2873.25|2882.5|2871|13
1734317210000|2024-12-16 02:46:50|2884.05|2872.55|2884.25|2872.75|2884.25|2872.75|2882.82|2871.32|17
1734317220000|2024-12-16 02:47:00|2883.75|2872.25|2880.5|2869|2884.5|2873|2880.5|2869|28
1734317230000|2024-12-16 02:47:10|2880.55|2869.05|2879.35|2867.85|2880.55|2869.05|2878.35|2866.85|33
1734317240000|2024-12-16 02:47:20|2879.31|2867.81|2882.25|2870.75|2883.1|2871.6|2879.25|2867.75|20
1734317250000|2024-12-16 02:47:30|2882.36|2870.86|2878.25|2866.75|2882.36|2870.86|2877.7|2866.2|31
1734317260000|2024-12-16 02:47:40|2878.75|2867.25|2879.75|2868.25|2880.5|2869|2878.55|2867.05|27
1734317270000|2024-12-16 02:47:50|2880.25|2868.75|2877.78|2866.28|2880.8|2869.3|2877.78|2866.28|23
1734317280000|2024-12-16 02:48:00|2877.4|2865.9|2874|2862.5|2877.4|2865.9|2871.92|2860.42|34
1734317290000|2024-12-16 02:48:10|2873.45|2861.95|2873.12|2861.62|2875.75|2864.25|2872.9|2861.4|28
1734317300000|2024-12-16 02:48:20|2873.08|2861.58|2871.75|2860.25|2873.8|2862.3|2870.95|2859.45|30
1734317310000|2024-12-16 02:48:30|2871.95|2860.45|2872.25|2860.75|2874.75|2863.25|2871.75|2860.25|23
1734317320000|2024-12-16 02:48:40|2873.25|2861.75|2875.05|2863.55|2875.05|2863.55|2872.25|2860.75|15
1734317330000|2024-12-16 02:48:50|2875.45|2863.95|2878.4|2866.9|2878.9|2867.4|2874.5|2863|19
1734317340000|2024-12-16 02:49:00|2878.9|2867.4|2879.07|2867.57|2881.75|2870.25|2878.75|2867.25|29
1734317350000|2024-12-16 02:49:10|2879.75|2868.25|2880.5|2869|2881|2869.5|2877.95|2866.45|26
1734317360000|2024-12-16 02:49:20|2881|2869.5|2877.1|2865.6|2881.05|2869.55|2877.1|2865.6|22
1734317370000|2024-12-16 02:49:30|2876.8|2865.3|2875.25|2863.75|2877.55|2866.05|2874.49|2862.99|27
1734317380000|2024-12-16 02:49:40|2874.25|2862.75|2874.75|2863.25|2875.25|2863.75|2873.75|2862.25|11
1734317390000|2024-12-16 02:49:50|2873.92|2862.42|2874.25|2862.75|2874.5|2863|2872.2|2860.7|23
1734317400000|2024-12-16 02:50:00|2873.75|2862.25|2871.75|2860.25|2873.75|2862.25|2871.25|2859.75|18
1734317410000|2024-12-16 02:50:10|2872|2860.5|2870.25|2858.75|2872.8|2861.3|2869.25|2857.75|27
1734317420000|2024-12-16 02:50:20|2869.1|2857.6|2864.05|2852.55|2869.1|2857.6|2863.25|2851.75|38
1734317430000|2024-12-16 02:50:30|2864|2852.5|2866|2854.5|2866.25|2854.75|2863.35|2851.85|28
1734317440000|2024-12-16 02:50:40|2864.95|2853.45|2866.25|2854.75|2866.25|2854.75|2864.21|2852.71|25
1734317450000|2024-12-16 02:50:50|2866.5|2855|2865.6|2854.1|2867.25|2855.75|2864.82|2853.32|38
1734317460000|2024-12-16 02:51:00|2865.75|2854.25|2869.55|2858.05|2869.6|2858.1|2865.05|2853.55|30
1734317470000|2024-12-16 02:51:10|2869.6|2858.1|2867.34|2855.84|2870.25|2858.75|2866|2854.5|32
1734317480000|2024-12-16 02:51:20|2867.3|2855.8|2867.55|2856.05|2869.05|2857.55|2866.7|2855.2|30
1734317490000|2024-12-16 02:51:30|2869.05|2857.55|2867|2855.5|2869.05|2857.55|2865.93|2854.43|25
1734317500000|2024-12-16 02:51:40|2866.45|2854.95|2867.25|2855.75|2867.25|2855.75|2865.25|2853.75|13
1734317510000|2024-12-16 02:51:50|2865.75|2854.25|2868.25|2856.75|2868.8|2857.3|2865.75|2854.25|26
1734317520000|2024-12-16 02:52:00|2868.1|2856.6|2867.85|2856.35|2868.1|2856.6|2866.25|2854.75|20
1734317530000|2024-12-16 02:52:10|2867.8|2856.3|2866.25|2854.75|2867.8|2856.3|2866.17|2854.67|9
1734317540000|2024-12-16 02:52:20|2865.75|2854.25|2866.75|2855.25|2867.25|2855.75|2864.75|2853.25|14
1734317550000|2024-12-16 02:52:30|2867|2855.5|2866.01|2854.51|2867|2855.5|2864.75|2853.25|11
1734317560000|2024-12-16 02:52:40|2864.75|2853.25|2865.75|2854.25|2867|2855.5|2864.75|2853.25|16
1734317570000|2024-12-16 02:52:50|2866.05|2854.55|2867.25|2855.75|2867.25|2855.75|2865.3|2853.8|6
1734317580000|2024-12-16 02:53:00|2866.9|2855.4|2866.75|2855.25|2866.9|2855.4|2864.75|2853.25|16
1734317590000|2024-12-16 02:53:10|2865.25|2853.75|2865.25|2853.75|2866.75|2855.25|2864.75|2853.25|15
1734317600000|2024-12-16 02:53:20|2865.75|2854.25|2865.25|2853.75|2866.25|2854.75|2862.95|2851.45|27
1734317610000|2024-12-16 02:53:30|2863.25|2851.75|2865.25|2853.75|2865.75|2854.25|2863.25|2851.75|9
1734317620000|2024-12-16 02:53:40|2865.75|2854.25|2865.8|2854.3|2866.25|2854.75|2864.75|2853.25|12
1734317630000|2024-12-16 02:53:50|2866.07|2854.57|2864.75|2853.25|2866.07|2854.57|2862.25|2850.75|21
1734317640000|2024-12-16 02:54:00|2864.67|2853.17|2864.25|2852.75|2864.9|2853.4|2862.25|2850.75|11
1734317650000|2024-12-16 02:54:10|2864.75|2853.25|2863.1|2851.6|2866|2854.5|2862.43|2850.93|24
1734317660000|2024-12-16 02:54:20|2864.1|2852.6|2865.75|2854.25|2865.75|2854.25|2863.25|2851.75|13
1734317670000|2024-12-16 02:54:30|2864.92|2853.42|2863.75|2852.25|2865.9|2854.4|2863.75|2852.25|18
1734317680000|2024-12-16 02:54:40|2864.95|2853.45|2865.88|2854.38|2866.75|2855.25|2864.25|2852.75|19
1734317690000|2024-12-16 02:54:50|2865.87|2854.37|2869.55|2858.05|2869.6|2858.1|2865.75|2854.25|20
1734317700000|2024-12-16 02:55:00|2869.6|2858.1|2873.25|2861.75|2873.25|2861.75|2869.25|2857.75|28
1734317710000|2024-12-16 02:55:10|2871.75|2860.25|2873.95|2862.45|2874.9|2863.4|2871.75|2860.25|16
1734317720000|2024-12-16 02:55:20|2874|2862.5|2875.1|2863.6|2875.1|2863.6|2873.75|2862.25|26
1734317730000|2024-12-16 02:55:30|2875.05|2863.55|2872.06|2860.56|2875.05|2863.55|2871|2859.5|24
1734317740000|2024-12-16 02:55:40|2872|2860.5|2871|2859.5|2873.05|2861.55|2870.75|2859.25|19
1734317750000|2024-12-16 02:55:50|2871.9|2860.4|2872.85|2861.35|2872.85|2861.35|2870.25|2858.75|27
1734317760000|2024-12-16 02:56:00|2872.5|2861|2867.8|2856.3|2872.55|2861.05|2866.9|2855.4|30
1734317770000|2024-12-16 02:56:10|2868.01|2856.51|2865.4|2853.9|2868.01|2856.51|2864.6|2853.1|27
1734317780000|2024-12-16 02:56:20|2865.38|2853.88|2865.55|2854.05|2867.25|2855.75|2864.75|2853.25|21
1734317790000|2024-12-16 02:56:30|2866.85|2855.35|2865.9|2854.4|2866.85|2855.35|2864.75|2853.25|10
1734317800000|2024-12-16 02:56:40|2866|2854.5|2865.15|2853.65|2866.25|2854.75|2864.3|2852.8|15
1734317810000|2024-12-16 02:56:50|2864.84|2853.34|2865.65|2854.15|2867.6|2856.1|2864.84|2853.34|14
1734317820000|2024-12-16 02:57:00|2865.55|2854.05|2865.25|2853.75|2866.25|2854.75|2864.98|2853.48|9
1734317830000|2024-12-16 02:57:10|2865.9|2854.4|2865.85|2854.35|2865.9|2854.4|2865.25|2853.75|4
1734317840000|2024-12-16 02:57:20|2866.25|2854.75|2867.75|2856.25|2868.25|2856.75|2865.25|2853.75|15
1734317850000|2024-12-16 02:57:30|2868.52|2857.02|2868.49|2856.99|2870.25|2858.75|2868.49|2856.99|22
1734317860000|2024-12-16 02:57:40|2868.35|2856.85|2869.75|2858.25|2869.75|2858.25|2867.75|2856.25|10
1734317870000|2024-12-16 02:57:50|2870.25|2858.75|2872.25|2860.75|2872.25|2860.75|2869.25|2857.75|18
1734317880000|2024-12-16 02:58:00|2871.6|2860.1|2871.25|2859.75|2871.65|2860.15|2870.25|2858.75|10
1734317890000|2024-12-16 02:58:10|2871.75|2860.25|2873.75|2862.25|2874.05|2862.55|2870.25|2858.75|20
1734317900000|2024-12-16 02:58:20|2873.25|2861.75|2873.9|2862.4|2874.4|2862.9|2873.25|2861.75|7
1734317910000|2024-12-16 02:58:30|2873.95|2862.45|2871.75|2860.25|2873.95|2862.45|2871.35|2859.85|20
1734317920000|2024-12-16 02:58:40|2872.25|2860.75|2872.75|2861.25|2872.9|2861.4|2871.35|2859.85|15
1734317930000|2024-12-16 02:58:50|2871.75|2860.25|2873.75|2862.25|2873.75|2862.25|2871.75|2860.25|3
1734317940000|2024-12-16 02:59:00|2874.1|2862.6|2872.1|2860.6|2874.1|2862.6|2871.75|2860.25|10
1734317950000|2024-12-16 02:59:10|2873.1|2861.6|2874.25|2862.75|2874.25|2862.75|2871.75|2860.25|14
1734317960000|2024-12-16 02:59:20|2874.1|2862.6|2874.75|2863.25|2875.74|2864.24|2873.75|2862.25|21
1734317970000|2024-12-16 02:59:30|2873.75|2862.25|2874.75|2863.25|2874.75|2863.25|2873.75|2862.25|9
1734317980000|2024-12-16 02:59:40|2873.75|2862.25|2874.25|2862.75|2874.75|2863.25|2873.75|2862.25|12
1734317990000|2024-12-16 02:59:50|2873.75|2862.25|2873.83|2862.33|2875.38|2863.88|2873.55|2862.05|21
1734318000000|2024-12-16 03:00:00|2873.78|2862.28|2876|2864.5|2876|2864.5|2872.25|2860.75|30
1734318010000|2024-12-16 03:00:10|2875|2863.5|2876.93|2865.43|2877.25|2865.75|2875|2863.5|29
1734318020000|2024-12-16 03:00:20|2877.13|2865.63|2880|2868.5|2880|2868.5|2877.13|2865.63|17
1734318030000|2024-12-16 03:00:30|2878.46|2866.96|2881.15|2869.65|2881.25|2869.75|2878.25|2866.75|26
1734318040000|2024-12-16 03:00:40|2880.95|2869.45|2878.25|2866.75|2881.25|2869.75|2877.25|2865.75|20
1734318050000|2024-12-16 03:00:50|2876.7|2865.2|2875.2|2863.7|2876.7|2865.2|2873.9|2862.4|29
1734318060000|2024-12-16 03:01:00|2875.19|2863.69|2872.75|2861.25|2875.19|2863.69|2871.25|2859.75|34
1734318070000|2024-12-16 03:01:10|2873.25|2861.75|2874.35|2862.85|2875.05|2863.55|2872.1|2860.6|19
1734318080000|2024-12-16 03:01:20|2874.85|2863.35|2875.05|2863.55|2875.25|2863.75|2872.85|2861.35|18
1734318090000|2024-12-16 03:01:30|2875|2863.5|2872.75|2861.25|2875|2863.5|2870.45|2858.95|28
1734318100000|2024-12-16 03:01:40|2874|2862.5|2874.75|2863.25|2874.75|2863.25|2873.25|2861.75|10
1734318110000|2024-12-16 03:01:50|2875.25|2863.75|2876.25|2864.75|2877.05|2865.55|2875.25|2863.75|7
1734318120000|2024-12-16 03:02:00|2876.28|2864.78|2876.3|2864.8|2878.75|2867.25|2875.25|2863.75|21
1734318130000|2024-12-16 03:02:10|2875.8|2864.3|2875.65|2864.15|2876.25|2864.75|2874.25|2862.75|19
1734318140000|2024-12-16 03:02:20|2874.25|2862.75|2874.25|2862.75|2875.25|2863.75|2873.39|2861.89|25
1734318150000|2024-12-16 03:02:30|2874.1|2862.6|2873.25|2861.75|2874.25|2862.75|2871.25|2859.75|25
1734318160000|2024-12-16 03:02:40|2874.75|2863.25|2874.18|2862.68|2875.05|2863.55|2872.75|2861.25|29
1734318170000|2024-12-16 03:02:50|2874.16|2862.66|2873.75|2862.25|2874.16|2862.66|2872.3|2860.8|28
1734318180000|2024-12-16 03:03:00|2873.45|2861.95|2876.6|2865.1|2877.25|2865.75|2873.45|2861.95|28
1734318190000|2024-12-16 03:03:10|2878.1|2866.6|2876.05|2864.55|2879.25|2867.75|2876.05|2864.55|27
1734318200000|2024-12-16 03:03:20|2877.14|2865.64|2879.4|2867.9|2880.5|2869|2876.25|2864.75|28
1734318210000|2024-12-16 03:03:30|2879.61|2868.11|2880.7|2869.2|2881.4|2869.9|2879.6|2868.1|26
1734318220000|2024-12-16 03:03:40|2881|2869.5|2880|2868.5|2881.84|2870.34|2879.7|2868.2|22
1734318230000|2024-12-16 03:03:50|2880.17|2868.67|2879.14|2867.64|2881.03|2869.53|2878.95|2867.45|28
1734318240000|2024-12-16 03:04:00|2879.12|2867.62|2879.1|2867.6|2879.25|2867.75|2877.75|2866.25|12
1734318250000|2024-12-16 03:04:10|2877.25|2865.75|2872.55|2861.05|2878.25|2866.75|2872.05|2860.55|20
1734318260000|2024-12-16 03:04:20|2872.5|2861|2874.1|2862.6|2874.25|2862.75|2871.05|2859.55|15
1734318270000|2024-12-16 03:04:30|2873.75|2862.25|2876.25|2864.75|2876.25|2864.75|2872.9|2861.4|12
1734318280000|2024-12-16 03:04:40|2875.85|2864.35|2876.25|2864.75|2877|2865.5|2874.25|2862.75|21
1734318290000|2024-12-16 03:04:50|2876.75|2865.25|2877.25|2865.75|2877.25|2865.75|2876.75|2865.25|2
1734318300000|2024-12-16 03:05:00|2877.1|2865.6|2876.25|2864.75|2877.25|2865.75|2875.25|2863.75|10
1734318310000|2024-12-16 03:05:10|2874.75|2863.25|2874.46|2862.96|2876.75|2865.25|2874.46|2862.96|12
1734318320000|2024-12-16 03:05:20|2873.25|2861.75|2873.75|2862.25|2874.17|2862.67|2872.85|2861.35|16
1734318330000|2024-12-16 03:05:30|2874.25|2862.75|2874.75|2863.25|2875.25|2863.75|2874.25|2862.75|4
1734318340000|2024-12-16 03:05:40|2875.25|2863.75|2874.75|2863.25|2875.25|2863.75|2874.75|2863.25|2
1734318350000|2024-12-16 03:05:50|2875.25|2863.75|2873.9|2862.4|2875.87|2864.37|2873.9|2862.4|13
1734318360000|2024-12-16 03:06:00|2873.8|2862.3|2874.75|2863.25|2875.25|2863.75|2872.75|2861.25|14
1734318370000|2024-12-16 03:06:10|2875.25|2863.75|2877.25|2865.75|2877.25|2865.75|2874.65|2863.15|15
1734318380000|2024-12-16 03:06:20|2877.75|2866.25|2876.75|2865.25|2878|2866.5|2874.85|2863.35|16
1734318390000|2024-12-16 03:06:30|2876.25|2864.75|2876.78|2865.28|2878.75|2867.25|2875.25|2863.75|17
1734318400000|2024-12-16 03:06:40|2876.25|2864.75|2877.05|2865.55|2877.05|2865.55|2875.25|2863.75|13
1734318410000|2024-12-16 03:06:50|2876.85|2865.35|2874.95|2863.45|2876.85|2865.35|2874.1|2862.6|26
1734318420000|2024-12-16 03:07:00|2874.25|2862.75|2873.25|2861.75|2874.75|2863.25|2872.35|2860.85|22
1734318430000|2024-12-16 03:07:10|2873|2861.5|2873.25|2861.75|2874.95|2863.45|2873|2861.5|17
1734318440000|2024-12-16 03:07:20|2874.75|2863.25|2874.1|2862.6|2875.05|2863.55|2872.75|2861.25|12
1734318450000|2024-12-16 03:07:30|2874.25|2862.75|2871|2859.5|2874.25|2862.75|2871|2859.5|17
1734318460000|2024-12-16 03:07:40|2871.9|2860.4|2873.25|2861.75|2873.35|2861.85|2870.25|2858.75|23
1734318470000|2024-12-16 03:07:50|2873.1|2861.6|2873.25|2861.75|2873.75|2862.25|2871.55|2860.05|14
1734318480000|2024-12-16 03:08:00|2874.05|2862.55|2872.8|2861.3|2874.05|2862.55|2870.25|2858.75|24
1734318490000|2024-12-16 03:08:10|2872.6|2861.1|2872.85|2861.35|2873.65|2862.15|2872.4|2860.9|23
1734318500000|2024-12-16 03:08:20|2872.11|2860.61|2870.25|2858.75|2872.11|2860.61|2870.25|2858.75|15
1734318510000|2024-12-16 03:08:30|2870.75|2859.25|2872.5|2861|2873.9|2862.4|2870.75|2859.25|22
1734318520000|2024-12-16 03:08:40|2872.78|2861.28|2869.8|2858.3|2872.78|2861.28|2868.8|2857.3|26
1734318530000|2024-12-16 03:08:50|2869.79|2858.29|2868.75|2857.25|2869.79|2858.29|2866.9|2855.4|32
1734318540000|2024-12-16 03:09:00|2868.65|2857.15|2867.9|2856.4|2869.05|2857.55|2865.75|2854.25|27
1734318550000|2024-12-16 03:09:10|2866.35|2854.85|2867.25|2855.75|2868.9|2857.4|2865.75|2854.25|22
1734318560000|2024-12-16 03:09:20|2867.5|2856|2867.05|2855.55|2867.9|2856.4|2866.28|2854.78|13
1734318570000|2024-12-16 03:09:30|2867|2855.5|2864.95|2853.45|2867.05|2855.55|2863.92|2852.42|19
1734318580000|2024-12-16 03:09:40|2863.76|2852.26|2863.36|2851.86|2865|2853.5|2862.38|2850.88|28
1734318590000|2024-12-16 03:09:50|2864.05|2852.55|2864.05|2852.55|2864.75|2853.25|2862.25|2850.75|28
1734318600000|2024-12-16 03:10:00|2863.55|2852.05|2866.35|2854.85|2866.35|2854.85|2863.3|2851.8|19
1734318610000|2024-12-16 03:10:10|2866.48|2854.98|2868.75|2857.25|2868.9|2857.4|2864.75|2853.25|29
1734318620000|2024-12-16 03:10:20|2867.98|2856.48|2866.9|2855.4|2869.25|2857.75|2866.35|2854.85|27
1734318630000|2024-12-16 03:10:30|2865.9|2854.4|2863.65|2852.15|2866.9|2855.4|2863.47|2851.97|33
1734318640000|2024-12-16 03:10:40|2863.68|2852.18|2862.63|2851.13|2863.95|2852.45|2862.1|2850.6|30
1734318650000|2024-12-16 03:10:50|2862.25|2850.75|2862.34|2850.84|2863.75|2852.25|2861.74|2850.24|26
1734318660000|2024-12-16 03:11:00|2862.36|2850.86|2861.42|2849.92|2862.36|2850.86|2860.95|2849.45|26
1734318670000|2024-12-16 03:11:10|2861.33|2849.83|2861.7|2850.2|2861.7|2850.2|2860.7|2849.2|29
1734318680000|2024-12-16 03:11:20|2861.25|2849.75|2865.75|2854.25|2865.75|2854.25|2861.25|2849.75|26
1734318690000|2024-12-16 03:11:30|2866.05|2854.55|2866.5|2855|2868.1|2856.6|2866.05|2854.55|18
1734318700000|2024-12-16 03:11:40|2866.65|2855.15|2869.25|2857.75|2870.85|2859.35|2866.25|2854.75|22
1734318710000|2024-12-16 03:11:50|2870.75|2859.25|2870.05|2858.55|2870.9|2859.4|2869.45|2857.95|12
1734318720000|2024-12-16 03:12:00|2869.9|2858.4|2868.15|2856.65|2870.05|2858.55|2867.15|2855.65|27
1734318730000|2024-12-16 03:12:10|2867.6|2856.1|2867.75|2856.25|2867.75|2856.25|2866.66|2855.16|8
1734318740000|2024-12-16 03:12:20|2868.25|2856.75|2871.37|2859.87|2872|2860.5|2868.25|2856.75|25
1734318750000|2024-12-16 03:12:30|2871.41|2859.91|2871.1|2859.6|2871.41|2859.91|2869.88|2858.38|19
1734318760000|2024-12-16 03:12:40|2871.25|2859.75|2867|2855.5|2872.05|2860.55|2867|2855.5|18
1734318770000|2024-12-16 03:12:50|2866.62|2855.12|2868.7|2857.2|2868.7|2857.2|2866.25|2854.75|26
1734318780000|2024-12-16 03:13:00|2868.65|2857.15|2866.25|2854.75|2868.9|2857.4|2865.9|2854.4|19
1734318790000|2024-12-16 03:13:10|2867.75|2856.25|2868.25|2856.75|2868.25|2856.75|2866.25|2854.75|11
1734318800000|2024-12-16 03:13:20|2868.75|2857.25|2871.45|2859.95|2873.05|2861.55|2868.75|2857.25|22
1734318810000|2024-12-16 03:13:30|2871.4|2859.9|2873|2861.5|2874.3|2862.8|2871.25|2859.75|23
1734318820000|2024-12-16 03:13:40|2872.38|2860.88|2873|2861.5|2873.7|2862.2|2871.5|2860|27
1734318830000|2024-12-16 03:13:50|2872.17|2860.67|2875.1|2863.6|2875.1|2863.6|2872.17|2860.67|8
1734318840000|2024-12-16 03:14:00|2875.5|2864|2874.77|2863.27|2875.75|2864.25|2873.2|2861.7|25
1734318850000|2024-12-16 03:14:10|2874.67|2863.17|2876.35|2864.85|2877.65|2866.15|2874.18|2862.68|26
1734318860000|2024-12-16 03:14:20|2876.3|2864.8|2877.75|2866.25|2877.75|2866.25|2876.25|2864.75|19
1734318870000|2024-12-16 03:14:30|2878.25|2866.75|2882.05|2870.55|2882.05|2870.55|2877.25|2865.75|27
1734318880000|2024-12-16 03:14:40|2881.55|2870.05|2879.1|2867.6|2881.55|2870.05|2877.4|2865.9|27
1734318890000|2024-12-16 03:14:50|2877.75|2866.25|2877.9|2866.4|2878.63|2867.13|2875.25|2863.75|27
1734318900000|2024-12-16 03:15:00|2877.95|2866.45|2876.25|2864.75|2877.95|2866.45|2873.9|2862.4|16
1734318910000|2024-12-16 03:15:10|2875.75|2864.25|2877.75|2866.25|2877.86|2866.36|2874.05|2862.55|19
1734318920000|2024-12-16 03:15:20|2878.1|2866.6|2877.05|2865.55|2878.12|2866.62|2875.71|2864.21|20
1734318930000|2024-12-16 03:15:30|2876.95|2865.45|2876.1|2864.6|2877.8|2866.3|2875.9|2864.4|17
1734318940000|2024-12-16 03:15:40|2876.25|2864.75|2877.25|2865.75|2877.75|2866.25|2876.25|2864.75|8
1734318950000|2024-12-16 03:15:50|2877.75|2866.25|2875.44|2863.94|2877.75|2866.25|2875.25|2863.75|19
1734318960000|2024-12-16 03:16:00|2875.75|2864.25|2875.75|2864.25|2876.25|2864.75|2874.65|2863.15|8
1734318970000|2024-12-16 03:16:10|2876.05|2864.55|2872.25|2860.75|2876.05|2864.55|2871.38|2859.88|23
1734318980000|2024-12-16 03:16:20|2871.82|2860.32|2872.9|2861.4|2873.95|2862.45|2871.25|2859.75|13
1734318990000|2024-12-16 03:16:30|2872.82|2861.32|2873|2861.5|2873.85|2862.35|2871.15|2859.65|26
1734319000000|2024-12-16 03:16:40|2872.85|2861.35|2872.35|2860.85|2873.27|2861.77|2871.35|2859.85|21
1734319010000|2024-12-16 03:16:50|2872.25|2860.75|2872.75|2861.25|2873.05|2861.55|2871.75|2860.25|14
1734319020000|2024-12-16 03:17:00|2872.6|2861.1|2870.25|2858.75|2872.6|2861.1|2869.88|2858.38|12
1734319030000|2024-12-16 03:17:10|2870.75|2859.25|2871.95|2860.45|2872.1|2860.6|2870.25|2858.75|11
1734319040000|2024-12-16 03:17:20|2872.1|2860.6|2870.25|2858.75|2872.1|2860.6|2868.75|2857.25|22
1734319050000|2024-12-16 03:17:30|2870.05|2858.55|2866.95|2855.45|2870.05|2858.55|2866.4|2854.9|20
1734319060000|2024-12-16 03:17:40|2867.1|2855.6|2868.05|2856.55|2868.25|2856.75|2864.85|2853.35|25
1734319070000|2024-12-16 03:17:50|2868.15|2856.65|2868.15|2856.65|2868.15|2856.65|2866.9|2855.4|27
1734319080000|2024-12-16 03:18:00|2868.25|2856.75|2867.75|2856.25|2868.25|2856.75|2867.25|2855.75|7
1734319090000|2024-12-16 03:18:10|2868.25|2856.75|2869.25|2857.75|2869.25|2857.75|2868.25|2856.75|2
1734319100000|2024-12-16 03:18:20|2869|2857.5|2869.75|2858.25|2870.75|2859.25|2867.4|2855.9|20
1734319110000|2024-12-16 03:18:30|2869.65|2858.15|2870.25|2858.75|2870.25|2858.75|2868.25|2856.75|10
1734319120000|2024-12-16 03:18:40|2870.75|2859.25|2871.25|2859.75|2872.25|2860.75|2869.25|2857.75|14
1734319130000|2024-12-16 03:18:50|2870.25|2858.75|2870.25|2858.75|2871.25|2859.75|2869.25|2857.75|6
1734319140000|2024-12-16 03:19:00|2868.75|2857.25|2872.25|2860.75|2873.75|2862.25|2868.75|2857.25|14
1734319150000|2024-12-16 03:19:10|2873.75|2862.25|2872.5|2861|2874.9|2863.4|2872.5|2861|19
1734319160000|2024-12-16 03:19:20|2872.65|2861.15|2872.68|2861.18|2873.1|2861.6|2872.35|2860.85|22
1734319170000|2024-12-16 03:19:30|2872.35|2860.85|2872.75|2861.25|2872.75|2861.25|2870.68|2859.18|22
1734319180000|2024-12-16 03:19:40|2873.05|2861.55|2872.75|2861.25|2873.05|2861.55|2871.25|2859.75|12
1734319190000|2024-12-16 03:19:50|2873.25|2861.75|2871.75|2860.25|2873.9|2862.4|2871.75|2860.25|27
1734319200000|2024-12-16 03:20:00|2873.25|2861.75|2870.25|2858.75|2873.25|2861.75|2870.25|2858.75|14
1734319210000|2024-12-16 03:20:10|2870|2858.5|2867.05|2855.55|2870.05|2858.55|2865.8|2854.3|32
1734319220000|2024-12-16 03:20:20|2867.25|2855.75|2865.75|2854.25|2868.25|2856.75|2865.75|2854.25|18
1734319230000|2024-12-16 03:20:30|2866.02|2854.52|2864.2|2852.7|2867.1|2855.6|2864.2|2852.7|26
1734319240000|2024-12-16 03:20:40|2865.3|2853.8|2863.05|2851.55|2866.05|2854.55|2863.05|2851.55|22
1734319250000|2024-12-16 03:20:50|2864.25|2852.75|2863.85|2852.35|2865.04|2853.54|2863.25|2851.75|23
1734319260000|2024-12-16 03:21:00|2864.17|2852.67|2862.4|2850.9|2864.17|2852.67|2862.4|2850.9|14
1734319270000|2024-12-16 03:21:10|2862.15|2850.65|2860.15|2848.65|2862.15|2850.65|2859.6|2848.1|26
1734319280000|2024-12-16 03:21:20|2860.13|2848.63|2859.31|2847.81|2860.39|2848.89|2859.26|2847.76|36
1734319290000|2024-12-16 03:21:30|2859.35|2847.85|2858.68|2847.18|2859.35|2847.85|2857.35|2845.85|35
1734319300000|2024-12-16 03:21:40|2858.75|2847.25|2858.1|2846.6|2859.87|2848.37|2857.75|2846.25|26
1734319310000|2024-12-16 03:21:50|2858.02|2846.52|2857.96|2846.46|2858.53|2847.03|2857.25|2845.75|33
1734319320000|2024-12-16 03:22:00|2858.18|2846.68|2857.95|2846.45|2858.18|2846.68|2857.25|2845.75|29
1734319330000|2024-12-16 03:22:10|2858.12|2846.62|2859.05|2847.55|2859.25|2847.75|2857.95|2846.45|13
1734319340000|2024-12-16 03:22:20|2859.25|2847.75|2859.75|2848.25|2861.1|2849.6|2859.25|2847.75|14
1734319350000|2024-12-16 03:22:30|2861.25|2849.75|2861.05|2849.55|2861.68|2850.18|2859.75|2848.25|18
1734319360000|2024-12-16 03:22:40|2861.1|2849.6|2861|2849.5|2862.75|2851.25|2860.25|2848.75|14
1734319370000|2024-12-16 03:22:50|2861.1|2849.6|2862.25|2850.75|2863.25|2851.75|2860.8|2849.3|13
1734319380000|2024-12-16 03:23:00|2861.9|2850.4|2860.25|2848.75|2861.9|2850.4|2860|2848.5|10
1734319390000|2024-12-16 03:23:10|2860|2848.5|2861.1|2849.6|2861.1|2849.6|2859.14|2847.64|19
1734319400000|2024-12-16 03:23:20|2860.35|2848.85|2859.8|2848.3|2861.25|2849.75|2858.85|2847.35|17
1734319410000|2024-12-16 03:23:30|2860.14|2848.64|2859.16|2847.66|2860.15|2848.65|2857.85|2846.35|20
1734319420000|2024-12-16 03:23:40|2858.8|2847.3|2858.3|2846.8|2859.14|2847.64|2857.75|2846.25|18
1734319430000|2024-12-16 03:23:50|2858.53|2847.03|2859.25|2847.75|2859.25|2847.75|2857.75|2846.25|18
1734319440000|2024-12-16 03:24:00|2858.75|2847.25|2857.91|2846.41|2859.65|2848.15|2857.3|2845.8|26
1734319450000|2024-12-16 03:24:10|2857.52|2846.02|2860.25|2848.75|2861.15|2849.65|2857.52|2846.02|17
1734319460000|2024-12-16 03:24:20|2860|2848.5|2857.75|2846.25|2860.15|2848.65|2857.75|2846.25|11
1734319470000|2024-12-16 03:24:30|2858.25|2846.75|2858.67|2847.17|2858.7|2847.2|2857.75|2846.25|21
1734319480000|2024-12-16 03:24:40|2858.69|2847.19|2858.75|2847.25|2858.75|2847.25|2857.85|2846.35|16
1734319490000|2024-12-16 03:24:50|2858.68|2847.18|2858.82|2847.32|2858.82|2847.32|2858.25|2846.75|16
1734319500000|2024-12-16 03:25:00|2858.25|2846.75|2863.93|2852.43|2863.93|2852.43|2858.25|2846.75|28
1734319510000|2024-12-16 03:25:10|2864.88|2853.38|2868.95|2857.45|2868.95|2857.45|2863.95|2852.45|30
1734319520000|2024-12-16 03:25:20|2867.9|2856.4|2866.4|2854.9|2869.1|2857.6|2866.05|2854.55|37
1734319530000|2024-12-16 03:25:30|2866.75|2855.25|2864.75|2853.25|2867.25|2855.75|2864.73|2853.23|30
1734319540000|2024-12-16 03:25:40|2865.25|2853.75|2864.2|2852.7|2866.55|2855.05|2864.2|2852.7|25
1734319550000|2024-12-16 03:25:50|2864.79|2853.29|2866.25|2854.75|2866.25|2854.75|2864.1|2852.6|18
1734319560000|2024-12-16 03:26:00|2864.25|2852.75|2866.25|2854.75|2866.25|2854.75|2864.25|2852.75|16
1734319570000|2024-12-16 03:26:10|2865.75|2854.25|2864.05|2852.55|2866.1|2854.6|2862.7|2851.2|25
1734319580000|2024-12-16 03:26:20|2864.25|2852.75|2864.95|2853.45|2865.55|2854.05|2862.75|2851.25|18
1734319590000|2024-12-16 03:26:30|2865.1|2853.6|2864.25|2852.75|2866.05|2854.55|2863.75|2852.25|26
1734319600000|2024-12-16 03:26:40|2864.35|2852.85|2865.35|2853.85|2866.25|2854.75|2864.25|2852.75|25
1734319610000|2024-12-16 03:26:50|2865.75|2854.25|2867.25|2855.75|2867.75|2856.25|2865.75|2854.25|26
1734319620000|2024-12-16 03:27:00|2866.75|2855.25|2866.3|2854.8|2867.95|2856.45|2865.8|2854.3|23
1734319630000|2024-12-16 03:27:10|2867.16|2855.66|2868.25|2856.75|2868.25|2856.75|2866.75|2855.25|10
1734319640000|2024-12-16 03:27:20|2867.75|2856.25|2868.05|2856.55|2868.55|2857.05|2867.58|2856.08|18
1734319650000|2024-12-16 03:27:30|2868|2856.5|2869.05|2857.55|2869.05|2857.55|2867.15|2855.65|18
1734319660000|2024-12-16 03:27:40|2868.95|2857.45|2866.83|2855.33|2869.05|2857.55|2866.83|2855.33|24
1734319670000|2024-12-16 03:27:50|2866.92|2855.42|2865.87|2854.37|2867.05|2855.55|2865.4|2853.9|29
1734319680000|2024-12-16 03:28:00|2865.89|2854.39|2865.9|2854.4|2867.25|2855.75|2865.4|2853.9|26
1734319690000|2024-12-16 03:28:10|2866.09|2854.59|2866.35|2854.85|2866.83|2855.33|2865.97|2854.47|24
1734319700000|2024-12-16 03:28:20|2867.75|2856.25|2868.25|2856.75|2868.75|2857.25|2866.75|2855.25|17
1734319710000|2024-12-16 03:28:30|2869.25|2857.75|2870|2858.5|2870.85|2859.35|2868.75|2857.25|25
1734319720000|2024-12-16 03:28:40|2869.8|2858.3|2870.75|2859.25|2870.75|2859.25|2868.15|2856.65|19
1734319730000|2024-12-16 03:28:50|2871.05|2859.55|2869.8|2858.3|2871.05|2859.55|2869.8|2858.3|10
1734319740000|2024-12-16 03:29:00|2870.06|2858.56|2869|2857.5|2870.06|2858.56|2868.83|2857.33|16
1734319750000|2024-12-16 03:29:10|2868.9|2857.4|2869.75|2858.25|2869.75|2858.25|2867.75|2856.25|12
1734319760000|2024-12-16 03:29:20|2870.25|2858.75|2871.25|2859.75|2871.25|2859.75|2869.75|2858.25|5
1734319770000|2024-12-16 03:29:30|2869.86|2858.36|2871.1|2859.6|2871.25|2859.75|2869.75|2858.25|15
1734319780000|2024-12-16 03:29:40|2871.05|2859.55|2870.25|2858.75|2871.05|2859.55|2869.35|2857.85|15
1734319790000|2024-12-16 03:29:50|2870.13|2858.63|2871.9|2860.4|2872.45|2860.95|2870.13|2858.63|13
1734319800000|2024-12-16 03:30:00|2872.1|2860.6|2877.25|2865.75|2877.25|2865.75|2871.9|2860.4|24
1734319810000|2024-12-16 03:30:10|2876.25|2864.75|2877.92|2866.42|2879.1|2867.6|2876.25|2864.75|28
1734319820000|2024-12-16 03:30:20|2879.5|2868|2879.95|2868.45|2880|2868.5|2879.5|2868|12
1734319830000|2024-12-16 03:30:30|2878.36|2866.86|2880.7|2869.2|2882.05|2870.55|2878.34|2866.84|21
1734319840000|2024-12-16 03:30:40|2881.25|2869.75|2883.5|2872|2884.15|2872.65|2881.23|2869.73|19
1734319850000|2024-12-16 03:30:50|2883.55|2872.05|2882.33|2870.83|2883.8|2872.3|2882.33|2870.83|18
1734319860000|2024-12-16 03:31:00|2882.42|2870.92|2880.65|2869.15|2883.95|2872.45|2880.26|2868.76|23
1734319870000|2024-12-16 03:31:10|2880.63|2869.13|2877.96|2866.46|2880.8|2869.3|2877.75|2866.25|31
1734319880000|2024-12-16 03:31:20|2878.05|2866.55|2878|2866.5|2878.5|2867|2876.75|2865.25|26
1734319890000|2024-12-16 03:31:30|2877.4|2865.9|2877.75|2866.25|2878.25|2866.75|2876.78|2865.28|14
1734319900000|2024-12-16 03:31:40|2877.25|2865.75|2877.75|2866.25|2878.25|2866.75|2877.25|2865.75|7
1734319910000|2024-12-16 03:31:50|2878.25|2866.75|2876.23|2864.73|2878.25|2866.75|2876.23|2864.73|14
1734319920000|2024-12-16 03:32:00|2875.65|2864.15|2876.25|2864.75|2876.75|2865.25|2874.9|2863.4|18
1734319930000|2024-12-16 03:32:10|2876.5|2865|2877.25|2865.75|2879.9|2868.4|2876.5|2865|25
1734319940000|2024-12-16 03:32:20|2877.05|2865.55|2877.25|2865.75|2877.25|2865.75|2875.25|2863.75|16
1734319950000|2024-12-16 03:32:30|2876.75|2865.25|2876.25|2864.75|2877.25|2865.75|2876.25|2864.75|7
1734319960000|2024-12-16 03:32:40|2875.75|2864.25|2877.75|2866.25|2878.25|2866.75|2875.75|2864.25|13
1734319970000|2024-12-16 03:32:50|2877.9|2866.4|2876.55|2865.05|2878.1|2866.6|2875.7|2864.2|10
1734319980000|2024-12-16 03:33:00|2875.75|2864.25|2874.35|2862.85|2876.75|2865.25|2874.31|2862.81|15
1734319990000|2024-12-16 03:33:10|2874.3|2862.8|2877.75|2866.25|2877.75|2866.25|2874.3|2862.8|15
1734320000000|2024-12-16 03:33:20|2876.75|2865.25|2876.63|2865.13|2878.05|2866.55|2876.36|2864.86|15
1734320010000|2024-12-16 03:33:30|2878.05|2866.55|2877.95|2866.45|2879.25|2867.75|2876.25|2864.75|18
1734320020000|2024-12-16 03:33:40|2878.75|2867.25|2881.25|2869.75|2881.95|2870.45|2878.75|2867.25|18
1734320030000|2024-12-16 03:33:50|2879.75|2868.25|2882.25|2870.75|2882.25|2870.75|2879.18|2867.68|14
1734320040000|2024-12-16 03:34:00|2882.1|2870.6|2882.25|2870.75|2882.25|2870.75|2879.95|2868.45|16
1734320050000|2024-12-16 03:34:10|2881.85|2870.35|2879.25|2867.75|2881.85|2870.35|2879.25|2867.75|13
1734320060000|2024-12-16 03:34:20|2879.2|2867.7|2879.25|2867.75|2879.25|2867.75|2877.25|2865.75|19
1734320070000|2024-12-16 03:34:30|2879.05|2867.55|2875.8|2864.3|2879.05|2867.55|2875.8|2864.3|21
1734320080000|2024-12-16 03:34:40|2876.16|2864.66|2876.1|2864.6|2876.25|2864.75|2874.6|2863.1|12
1734320090000|2024-12-16 03:34:50|2876.05|2864.55|2874|2862.5|2876.05|2864.55|2873.2|2861.7|16
1734320100000|2024-12-16 03:35:00|2873.8|2862.3|2875.25|2863.75|2875.75|2864.25|2873.25|2861.75|25
1734320110000|2024-12-16 03:35:10|2874.75|2863.25|2873.25|2861.75|2875.25|2863.75|2872.8|2861.3|15
1734320120000|2024-12-16 03:35:20|2873|2861.5|2874.25|2862.75|2874.25|2862.75|2870.8|2859.3|18
1734320130000|2024-12-16 03:35:30|2874.5|2863|2874.75|2863.25|2875.05|2863.55|2873.25|2861.75|24
1734320140000|2024-12-16 03:35:40|2875.05|2863.55|2872.25|2860.75|2875.05|2863.55|2872.25|2860.75|19
1734320150000|2024-12-16 03:35:50|2871.25|2859.75|2871.25|2859.75|2872.25|2860.75|2869.75|2858.25|17
1734320160000|2024-12-16 03:36:00|2871.5|2860|2868.9|2857.4|2871.7|2860.2|2868.9|2857.4|19
1734320170000|2024-12-16 03:36:10|2869.25|2857.75|2870.75|2859.25|2871.05|2859.55|2868.75|2857.25|23
1734320180000|2024-12-16 03:36:20|2871.1|2859.6|2867.07|2855.57|2871.1|2859.6|2866.85|2855.35|22
1734320190000|2024-12-16 03:36:30|2867.15|2855.65|2868.25|2856.75|2869.8|2858.3|2866.75|2855.25|23
1734320200000|2024-12-16 03:36:40|2869.75|2858.25|2869.75|2858.25|2871.1|2859.6|2869.25|2857.75|17
1734320210000|2024-12-16 03:36:50|2869.94|2858.44|2868.08|2856.58|2870.17|2858.67|2867.6|2856.1|26
1734320220000|2024-12-16 03:37:00|2868.1|2856.6|2864.34|2852.84|2869|2857.5|2864.34|2852.84|32
1734320230000|2024-12-16 03:37:10|2864.45|2852.95|2865.3|2853.8|2866.25|2854.75|2864.3|2852.8|20
1734320240000|2024-12-16 03:37:20|2865.6|2854.1|2866.1|2854.6|2866.1|2854.6|2865.35|2853.85|18
1734320250000|2024-12-16 03:37:30|2866.25|2854.75|2865.95|2854.45|2866.6|2855.1|2864.85|2853.35|23
1734320260000|2024-12-16 03:37:40|2865.6|2854.1|2865|2853.5|2865.85|2854.35|2863.95|2852.45|33
1734320270000|2024-12-16 03:37:50|2865.05|2853.55|2865.1|2853.6|2865.25|2853.75|2865|2853.5|12
1734320280000|2024-12-16 03:38:00|2865.25|2853.75|2862.9|2851.4|2865.25|2853.75|2862.9|2851.4|11
1734320290000|2024-12-16 03:38:10|2863.01|2851.51|2864.1|2852.6|2864.25|2852.75|2862.01|2850.51|25
1734320300000|2024-12-16 03:38:20|2863.75|2852.25|2864.25|2852.75|2864.25|2852.75|2863.75|2852.25|10
1734320310000|2024-12-16 03:38:30|2864.55|2853.05|2863.1|2851.6|2865.25|2853.75|2862.75|2851.25|20
1734320320000|2024-12-16 03:38:40|2863.05|2851.55|2863.75|2852.25|2863.95|2852.45|2861.9|2850.4|24
1734320330000|2024-12-16 03:38:50|2863.55|2852.05|2862.6|2851.1|2863.55|2852.05|2861.3|2849.8|32
1734320340000|2024-12-16 03:39:00|2862.5|2851|2863.95|2852.45|2863.95|2852.45|2861.75|2850.25|21
1734320350000|2024-12-16 03:39:10|2862.35|2850.85|2864.5|2853|2864.5|2853|2861.75|2850.25|21
1734320360000|2024-12-16 03:39:20|2863.75|2852.25|2863.95|2852.45|2865.9|2854.4|2862.95|2851.45|31
1734320370000|2024-12-16 03:39:30|2864.25|2852.75|2863.9|2852.4|2864.25|2852.75|2863.8|2852.3|11
1734320380000|2024-12-16 03:39:40|2863.1|2851.6|2862.8|2851.3|2863.7|2852.2|2861.55|2850.05|34
1734320390000|2024-12-16 03:39:50|2862.55|2851.05|2862.55|2851.05|2863.15|2851.65|2861.97|2850.47|30
1734320400000|2024-12-16 03:40:00|2862.5|2851|2862.05|2850.55|2862.8|2851.3|2861.4|2849.9|31
1734320410000|2024-12-16 03:40:10|2862.15|2850.65|2862.1|2850.6|2863.08|2851.58|2860.9|2849.4|33
1734320420000|2024-12-16 03:40:20|2862.12|2850.62|2859.6|2848.1|2862.12|2850.62|2859.35|2847.85|27
1734320430000|2024-12-16 03:40:30|2859.65|2848.15|2859.13|2847.63|2861|2849.5|2859.1|2847.6|27
1734320440000|2024-12-16 03:40:40|2859.11|2847.61|2858|2846.5|2860.1|2848.6|2857.75|2846.25|30
1734320450000|2024-12-16 03:40:50|2857.9|2846.4|2857.79|2846.29|2858.28|2846.78|2857.4|2845.9|27
1734320460000|2024-12-16 03:41:00|2858.15|2846.65|2858.2|2846.7|2858.25|2846.75|2857.05|2845.55|30
1734320470000|2024-12-16 03:41:10|2858.15|2846.65|2857.25|2845.75|2858.15|2846.65|2856.7|2845.2|22
1734320480000|2024-12-16 03:41:20|2857.05|2845.55|2859.75|2848.25|2859.75|2848.25|2856.35|2844.85|14
1734320490000|2024-12-16 03:41:30|2858.63|2847.13|2860.17|2848.67|2861.15|2849.65|2858.63|2847.13|21
1734320500000|2024-12-16 03:41:40|2860.19|2848.69|2861.25|2849.75|2863.1|2851.6|2859.7|2848.2|23
1734320510000|2024-12-16 03:41:50|2861.42|2849.92|2862.65|2851.15|2862.65|2851.15|2861.15|2849.65|22
1734320520000|2024-12-16 03:42:00|2864.25|2852.75|2862.09|2850.59|2864.25|2852.75|2861.9|2850.4|26
1734320530000|2024-12-16 03:42:10|2862.85|2851.35|2863|2851.5|2863.25|2851.75|2861.55|2850.05|20
1734320540000|2024-12-16 03:42:20|2862.8|2851.3|2860.75|2849.25|2862.8|2851.3|2860.65|2849.15|18
1734320550000|2024-12-16 03:42:30|2860.35|2848.85|2860.25|2848.75|2860.35|2848.85|2858.1|2846.6|27
1734320560000|2024-12-16 03:42:40|2860.38|2848.88|2860.25|2848.75|2860.38|2848.88|2858.9|2847.4|25
1734320570000|2024-12-16 03:42:50|2861.25|2849.75|2861.1|2849.6|2861.75|2850.25|2860.75|2849.25|21
1734320580000|2024-12-16 03:43:00|2861.08|2849.58|2860.3|2848.8|2861.75|2850.25|2860.15|2848.65|18
1734320590000|2024-12-16 03:43:10|2860.35|2848.85|2859.67|2848.17|2861.33|2849.83|2859.67|2848.17|23
1734320600000|2024-12-16 03:43:20|2859.11|2847.61|2858|2846.5|2860.06|2848.56|2858|2846.5|29
1734320610000|2024-12-16 03:43:30|2857.83|2846.33|2857.7|2846.2|2858.73|2847.23|2856.75|2845.25|23
1734320620000|2024-12-16 03:43:40|2858.05|2846.55|2859.15|2847.65|2859.15|2847.65|2858.05|2846.55|18
1734320630000|2024-12-16 03:43:50|2859.25|2847.75|2858.6|2847.1|2859.45|2847.95|2858.6|2847.1|19
1734320640000|2024-12-16 03:44:00|2859|2847.5|2856.9|2845.4|2859|2847.5|2856.4|2844.9|29
1734320650000|2024-12-16 03:44:10|2856.4|2844.9|2857.25|2845.75|2858.25|2846.75|2856.4|2844.9|17
1734320660000|2024-12-16 03:44:20|2857.75|2846.25|2857.36|2845.86|2858.25|2846.75|2856.35|2844.85|19
1734320670000|2024-12-16 03:44:30|2858|2846.5|2856.6|2845.1|2858|2846.5|2856.35|2844.85|17
1734320680000|2024-12-16 03:44:40|2856.95|2845.45|2856.9|2845.4|2857.1|2845.6|2856.6|2845.1|17
1734320690000|2024-12-16 03:44:50|2856.85|2845.35|2857.25|2845.75|2857.25|2845.75|2856.4|2844.9|11
1734320700000|2024-12-16 03:45:00|2857.1|2845.6|2857.9|2846.4|2858.25|2846.75|2856.64|2845.14|10
1734320710000|2024-12-16 03:45:10|2858.9|2847.4|2856.95|2845.45|2860|2848.5|2856.88|2845.38|29
1734320720000|2024-12-16 03:45:20|2856.92|2845.42|2857.25|2845.75|2857.25|2845.75|2856.3|2844.8|9
1734320730000|2024-12-16 03:45:30|2856.75|2845.25|2856.8|2845.3|2857.25|2845.75|2856.67|2845.17|15
1734320740000|2024-12-16 03:45:40|2856.75|2845.25|2857.05|2845.55|2857.05|2845.55|2856.7|2845.2|15
1734320750000|2024-12-16 03:45:50|2856.9|2845.4|2855.25|2843.75|2856.9|2845.4|2854.25|2842.75|24
1734320760000|2024-12-16 03:46:00|2854.25|2842.75|2853.05|2841.55|2854.75|2843.25|2852.25|2840.75|19
1734320770000|2024-12-16 03:46:10|2853.1|2841.6|2851.25|2839.75|2853.15|2841.65|2851.25|2839.75|26
1734320780000|2024-12-16 03:46:20|2851.38|2839.88|2852.6|2841.1|2854|2842.5|2851.25|2839.75|24
1734320790000|2024-12-16 03:46:30|2853|2841.5|2851|2839.5|2853.05|2841.55|2851|2839.5|9
1734320800000|2024-12-16 03:46:40|2850.4|2838.9|2849.85|2838.35|2850.4|2838.9|2848.35|2836.85|29
1734320810000|2024-12-16 03:46:50|2850|2838.5|2848.85|2837.35|2850.75|2839.25|2848.65|2837.15|19
1734320820000|2024-12-16 03:47:00|2849|2837.5|2849.75|2838.25|2851.25|2839.75|2849|2837.5|21
1734320830000|2024-12-16 03:47:10|2851.25|2839.75|2848.75|2837.25|2851.95|2840.45|2847.5|2836|31
1734320840000|2024-12-16 03:47:20|2849.8|2838.3|2851.25|2839.75|2852.55|2841.05|2848.89|2837.39|30
1734320850000|2024-12-16 03:47:30|2851.35|2839.85|2850.15|2838.65|2852.55|2841.05|2849.75|2838.25|24
1734320860000|2024-12-16 03:47:40|2851.15|2839.65|2850.11|2838.61|2851.9|2840.4|2850.11|2838.61|31
1734320870000|2024-12-16 03:47:50|2850.25|2838.75|2850.25|2838.75|2851.05|2839.55|2849|2837.5|29
1734320880000|2024-12-16 03:48:00|2850.1|2838.6|2847.8|2836.3|2850.1|2838.6|2846.75|2835.25|36
1734320890000|2024-12-16 03:48:10|2847.9|2836.4|2848.73|2837.23|2849.15|2837.65|2847.25|2835.75|31
1734320900000|2024-12-16 03:48:20|2848.9|2837.4|2847.32|2835.82|2849.1|2837.6|2846.6|2835.1|37
1734320910000|2024-12-16 03:48:30|2847.25|2835.75|2850.84|2839.34|2852.1|2840.6|2847.25|2835.75|28
1734320920000|2024-12-16 03:48:40|2850.88|2839.38|2853.1|2841.6|2853.1|2841.6|2850.88|2839.38|27
1734320930000|2024-12-16 03:48:50|2853.05|2841.55|2855.95|2844.45|2855.95|2844.45|2852.75|2841.25|32
1734320940000|2024-12-16 03:49:00|2855.9|2844.4|2859.5|2848|2860.14|2848.64|2855.2|2843.7|33
1734320950000|2024-12-16 03:49:10|2859.25|2847.75|2862.25|2850.75|2862.75|2851.25|2859.25|2847.75|27
1734320960000|2024-12-16 03:49:20|2863.75|2852.25|2861.65|2850.15|2863.75|2852.25|2860.75|2849.25|28
1734320970000|2024-12-16 03:49:30|2861.05|2849.55|2859.35|2847.85|2861.05|2849.55|2859|2847.5|22
1734320980000|2024-12-16 03:49:40|2860.85|2849.35|2858.25|2846.75|2861.25|2849.75|2858.25|2846.75|23
1734320990000|2024-12-16 03:49:50|2859.7|2848.2|2856.86|2845.36|2860.05|2848.55|2856.86|2845.36|31
1734321000000|2024-12-16 03:50:00|2857.05|2845.55|2855.35|2843.85|2857.8|2846.3|2854.75|2843.25|24
1734321010000|2024-12-16 03:50:10|2855.6|2844.1|2856.05|2844.55|2856.1|2844.6|2854.55|2843.05|13
1734321020000|2024-12-16 03:50:20|2856.1|2844.6|2854.75|2843.25|2856.9|2845.4|2854.75|2843.25|13
1734321030000|2024-12-16 03:50:30|2855.3|2843.8|2857.55|2846.05|2857.55|2846.05|2855.3|2843.8|20
1734321040000|2024-12-16 03:50:40|2857.4|2845.9|2855.65|2844.15|2857.4|2845.9|2855.65|2844.15|16
1734321050000|2024-12-16 03:50:50|2855.9|2844.4|2853.75|2842.25|2856.25|2844.75|2852.75|2841.25|22
1734321060000|2024-12-16 03:51:00|2854.25|2842.75|2854.25|2842.75|2855.05|2843.55|2853.2|2841.7|25
1734321070000|2024-12-16 03:51:10|2855.75|2844.25|2857.9|2846.4|2858.1|2846.6|2854.2|2842.7|24
1734321080000|2024-12-16 03:51:20|2857.25|2845.75|2857.25|2845.75|2857.25|2845.75|2855.55|2844.05|19
1734321090000|2024-12-16 03:51:30|2857.75|2846.25|2859.78|2848.28|2860|2848.5|2856.05|2844.55|16
1734321100000|2024-12-16 03:51:40|2859.7|2848.2|2859.1|2847.6|2860.25|2848.75|2858.75|2847.25|29
1734321110000|2024-12-16 03:51:50|2859.3|2847.8|2860.05|2848.55|2861.1|2849.6|2858.75|2847.25|20
1734321120000|2024-12-16 03:52:00|2860.25|2848.75|2861.75|2850.25|2861.75|2850.25|2859.25|2847.75|26
1734321130000|2024-12-16 03:52:10|2860.75|2849.25|2860.75|2849.25|2861.95|2850.45|2859.75|2848.25|15
1734321140000|2024-12-16 03:52:20|2860.9|2849.4|2858.75|2847.25|2860.9|2849.4|2857.75|2846.25|22
1734321150000|2024-12-16 03:52:30|2857.75|2846.25|2861.9|2850.4|2861.9|2850.4|2857.75|2846.25|23
1734321160000|2024-12-16 03:52:40|2861.85|2850.35|2863.28|2851.78|2863.86|2852.36|2860.55|2849.05|25
1734321170000|2024-12-16 03:52:50|2863.25|2851.75|2862.25|2850.75|2863.75|2852.25|2860.25|2848.75|17
1734321180000|2024-12-16 03:53:00|2863.25|2851.75|2865.75|2854.25|2866.25|2854.75|2863.25|2851.75|19
1734321190000|2024-12-16 03:53:10|2865.97|2854.47|2867.25|2855.75|2867.25|2855.75|2865.75|2854.25|14
1734321200000|2024-12-16 03:53:20|2865.75|2854.25|2867.5|2856|2868.15|2856.65|2865.75|2854.25|17
1734321210000|2024-12-16 03:53:30|2867.25|2855.75|2867.75|2856.25|2868.25|2856.75|2866.65|2855.15|15
1734321220000|2024-12-16 03:53:40|2868.75|2857.25|2866.25|2854.75|2869|2857.5|2866.25|2854.75|20
1734321230000|2024-12-16 03:53:50|2867.25|2855.75|2867.25|2855.75|2867.9|2856.4|2866.25|2854.75|18
1734321240000|2024-12-16 03:54:00|2867.4|2855.9|2867.15|2855.65|2868.25|2856.75|2866.25|2854.75|26
1734321250000|2024-12-16 03:54:10|2867.2|2855.7|2868.05|2856.55|2869.07|2857.57|2867.2|2855.7|18
1734321260000|2024-12-16 03:54:20|2867.75|2856.25|2868|2856.5|2868.1|2856.6|2867.75|2856.25|15
1734321270000|2024-12-16 03:54:30|2868.05|2856.55|2867.1|2855.6|2868.25|2856.75|2866.78|2855.28|8
1734321280000|2024-12-16 03:54:40|2867.05|2855.55|2867.7|2856.2|2867.8|2856.3|2865.9|2854.4|23
1734321290000|2024-12-16 03:54:50|2867.1|2855.6|2868.75|2857.25|2868.75|2857.25|2867|2855.5|12
1734321300000|2024-12-16 03:55:00|2867.75|2856.25|2867.3|2855.8|2868.75|2857.25|2866.25|2854.75|25
1734321310000|2024-12-16 03:55:10|2867.25|2855.75|2867.25|2855.75|2867.36|2855.86|2866.22|2854.72|10
1734321320000|2024-12-16 03:55:20|2866.75|2855.25|2867.25|2855.75|2868.25|2856.75|2866.5|2855|11
1734321330000|2024-12-16 03:55:30|2866.75|2855.25|2869.25|2857.75|2869.25|2857.75|2866.75|2855.25|15
1734321340000|2024-12-16 03:55:40|2867.86|2856.36|2869.05|2857.55|2869.05|2857.55|2867.75|2856.25|12
1734321350000|2024-12-16 03:55:50|2869|2857.5|2868.05|2856.55|2869|2857.5|2866.75|2855.25|12
1734321360000|2024-12-16 03:56:00|2868.65|2857.15|2871.55|2860.05|2872.05|2860.55|2867.35|2855.85|23
1734321370000|2024-12-16 03:56:10|2872.05|2860.55|2872.1|2860.6|2873.75|2862.25|2871.35|2859.85|23
1734321380000|2024-12-16 03:56:20|2873.1|2861.6|2872.25|2860.75|2873.1|2861.6|2871.25|2859.75|10
1734321390000|2024-12-16 03:56:30|2871.95|2860.45|2871.75|2860.25|2871.95|2860.45|2870.04|2858.54|8
1734321400000|2024-12-16 03:56:40|2871.55|2860.05|2871.15|2859.65|2871.75|2860.25|2870.85|2859.35|12
1734321410000|2024-12-16 03:56:50|2871.25|2859.75|2869.6|2858.1|2871.85|2860.35|2869.45|2857.95|21
1734321420000|2024-12-16 03:57:00|2870.17|2858.67|2869.3|2857.8|2870.17|2858.67|2869.1|2857.6|13
1734321430000|2024-12-16 03:57:10|2869.33|2857.83|2870.75|2859.25|2870.75|2859.25|2868.25|2856.75|9
1734321440000|2024-12-16 03:57:20|2871.15|2859.65|2869.75|2858.25|2871.75|2860.25|2869.75|2858.25|6
1734321450000|2024-12-16 03:57:30|2869.87|2858.37|2870.25|2858.75|2870.25|2858.75|2869.25|2857.75|13
1734321460000|2024-12-16 03:57:40|2869.75|2858.25|2870|2858.5|2870.25|2858.75|2869.75|2858.25|5
1734321470000|2024-12-16 03:57:50|2870.25|2858.75|2870.35|2858.85|2870.85|2859.35|2870.1|2858.6|9
1734321480000|2024-12-16 03:58:00|2869.35|2857.85|2870.25|2858.75|2870.75|2859.25|2868.95|2857.45|10
1734321490000|2024-12-16 03:58:10|2870.75|2859.25|2871.75|2860.25|2872|2860.5|2870.25|2858.75|22
1734321500000|2024-12-16 03:58:20|2871.5|2860|2871.75|2860.25|2871.75|2860.25|2870.75|2859.25|8
1734321510000|2024-12-16 03:58:30|2871.25|2859.75|2873.75|2862.25|2873.75|2862.25|2871.25|2859.75|13
1734321520000|2024-12-16 03:58:40|2873.85|2862.35|2872.75|2861.25|2875.05|2863.55|2872|2860.5|24
1734321530000|2024-12-16 03:58:50|2872.6|2861.1|2872.25|2860.75|2872.6|2861.1|2870.75|2859.25|9
1734321540000|2024-12-16 03:59:00|2872.75|2861.25|2872.2|2860.7|2872.85|2861.35|2871.2|2859.7|12
1734321550000|2024-12-16 03:59:10|2871.9|2860.4|2872.25|2860.75|2872.25|2860.75|2871|2859.5|10
1734321560000|2024-12-16 03:59:20|2871.8|2860.3|2871.85|2860.35|2871.85|2860.35|2871.8|2860.3|2
1734321570000|2024-12-16 03:59:30|2871.95|2860.45|2870.18|2858.68|2871.95|2860.45|2869.75|2858.25|15
1734321580000|2024-12-16 03:59:40|2870.75|2859.25|2870.28|2858.78|2871.25|2859.75|2869.58|2858.08|4
1734321590000|2024-12-16 03:59:50|2871|2859.5|2871.15|2859.65|2871.15|2859.65|2871|2859.5|2
1734321600000|2024-12-16 04:00:00|2871.25|2859.75|2870.6|2859.1|2872.15|2860.65|2870.6|2859.1|7
1734321610000|2024-12-16 04:00:10|2870.5|2859|2870.25|2858.75|2871.3|2859.8|2868.75|2857.25|13
1734321620000|2024-12-16 04:00:20|2869.85|2858.35|2869.25|2857.75|2870|2858.5|2867.25|2855.75|14
1734321630000|2024-12-16 04:00:30|2869|2857.5|2870.25|2858.75|2870.75|2859.25|2868.7|2857.2|14
1734321640000|2024-12-16 04:00:40|2870|2858.5|2870.25|2858.75|2870.25|2858.75|2869.25|2857.75|4
1734321650000|2024-12-16 04:00:50|2870|2858.5|2869.25|2857.75|2870|2858.5|2867.75|2856.25|7
1734321660000|2024-12-16 04:01:00|2869.18|2857.68|2866.82|2855.32|2870.25|2858.75|2866.82|2855.32|11
1734321670000|2024-12-16 04:01:10|2867.75|2856.25|2867.25|2855.75|2868.1|2856.6|2866.25|2854.75|13
1734321680000|2024-12-16 04:01:20|2867.5|2856|2869.25|2857.75|2870.05|2858.55|2867.25|2855.75|16
1734321690000|2024-12-16 04:01:30|2867.75|2856.25|2868.75|2857.25|2869.25|2857.75|2867.75|2856.25|5
1734321700000|2024-12-16 04:01:40|2868.9|2857.4|2869.25|2857.75|2869.25|2857.75|2868.75|2857.25|4
1734321710000|2024-12-16 04:01:50|2869.1|2857.6|2867.05|2855.55|2869.1|2857.6|2866.95|2855.45|16
1734321720000|2024-12-16 04:02:00|2867.25|2855.75|2867.35|2855.85|2868|2856.5|2866.25|2854.75|16
1734321730000|2024-12-16 04:02:10|2865.75|2854.25|2863.86|2852.36|2866.55|2855.05|2862.75|2851.25|16
1734321740000|2024-12-16 04:02:20|2864.05|2852.55|2862.25|2850.75|2864.05|2852.55|2862.25|2850.75|26
1734321750000|2024-12-16 04:02:30|2862.4|2850.9|2865.25|2853.75|2866.05|2854.55|2861.75|2850.25|20
1734321760000|2024-12-16 04:02:40|2863.8|2852.3|2867|2855.5|2867|2855.5|2863.8|2852.3|13
1734321770000|2024-12-16 04:02:50|2867.4|2855.9|2867|2855.5|2868.25|2856.75|2865.75|2854.25|20
1734321780000|2024-12-16 04:03:00|2867.05|2855.55|2866.35|2854.85|2867.15|2855.65|2866.35|2854.85|11
1734321790000|2024-12-16 04:03:10|2866.25|2854.75|2866.75|2855.25|2866.75|2855.25|2866.25|2854.75|2
1734321800000|2024-12-16 04:03:20|2867.1|2855.6|2866.35|2854.85|2867.1|2855.6|2866.25|2854.75|8
1734321810000|2024-12-16 04:03:30|2866.15|2854.65|2866.8|2855.3|2867.8|2856.3|2866.15|2854.65|16
1734321820000|2024-12-16 04:03:40|2866.67|2855.17|2868.75|2857.25|2869.05|2857.55|2866.3|2854.8|19
1734321830000|2024-12-16 04:03:50|2869|2857.5|2873.9|2862.4|2873.9|2862.4|2868.05|2856.55|18
1734321840000|2024-12-16 04:04:00|2874.1|2862.6|2872.75|2861.25|2874.1|2862.6|2871.75|2860.25|23
1734321850000|2024-12-16 04:04:10|2872.95|2861.45|2870.87|2859.37|2872.95|2861.45|2870|2858.5|14
1734321860000|2024-12-16 04:04:20|2870.25|2858.75|2870.75|2859.25|2871.25|2859.75|2870.25|2858.75|6
1734321870000|2024-12-16 04:04:30|2871.05|2859.55|2870.05|2858.55|2871.05|2859.55|2868.85|2857.35|12
1734321880000|2024-12-16 04:04:40|2870.25|2858.75|2871.67|2860.17|2872.05|2860.55|2869.75|2858.25|16
1734321890000|2024-12-16 04:04:50|2871.8|2860.3|2871.27|2859.77|2872.25|2860.75|2870.42|2858.92|18
1734321900000|2024-12-16 04:05:00|2870.85|2859.35|2870.25|2858.75|2870.85|2859.35|2868.75|2857.25|7
1734321910000|2024-12-16 04:05:10|2869.25|2857.75|2868.4|2856.9|2870.25|2858.75|2866.75|2855.25|17
1734321920000|2024-12-16 04:05:20|2866.9|2855.4|2868.75|2857.25|2869.25|2857.75|2866.9|2855.4|9
1734321930000|2024-12-16 04:05:30|2869.25|2857.75|2869.25|2857.75|2869.25|2857.75|2869.25|2857.75|1
1734321950000|2024-12-16 04:05:50|2869.05|2857.55|2869.25|2857.75|2869.25|2857.75|2868.25|2856.75|4
1734321960000|2024-12-16 04:06:00|2869.75|2858.25|2871.25|2859.75|2871.25|2859.75|2868.75|2857.25|16
1734321970000|2024-12-16 04:06:10|2870.75|2859.25|2873.25|2861.75|2873.25|2861.75|2870.75|2859.25|16
1734321980000|2024-12-16 04:06:20|2874.25|2862.75|2874.25|2862.75|2874.25|2862.75|2873.9|2862.4|4
1734321990000|2024-12-16 04:06:30|2874.15|2862.65|2872.15|2860.65|2874.15|2862.65|2872.05|2860.55|13
1734322000000|2024-12-16 04:06:40|2870.75|2859.25|2872.65|2861.15|2872.75|2861.25|2870.75|2859.25|8
1734322010000|2024-12-16 04:06:50|2871.75|2860.25|2871.05|2859.55|2872.95|2861.45|2870.61|2859.11|14
1734322020000|2024-12-16 04:07:00|2871.25|2859.75|2870.75|2859.25|2871.25|2859.75|2870.2|2858.7|8
1734322030000|2024-12-16 04:07:10|2870.85|2859.35|2869.75|2858.25|2870.85|2859.35|2869.25|2857.75|8
1734322040000|2024-12-16 04:07:20|2870.25|2858.75|2870.25|2858.75|2870.75|2859.25|2868.75|2857.25|8
1734322050000|2024-12-16 04:07:30|2869.75|2858.25|2867.75|2856.25|2870|2858.5|2867.25|2855.75|11
1734322060000|2024-12-16 04:07:40|2869.25|2857.75|2869.25|2857.75|2870|2858.5|2867.75|2856.25|7
1734322070000|2024-12-16 04:07:50|2869.45|2857.95|2869.95|2858.45|2869.95|2858.45|2869.45|2857.95|2
1734322080000|2024-12-16 04:08:00|2869.75|2858.25|2870.25|2858.75|2870.25|2858.75|2867.75|2856.25|10
1734322090000|2024-12-16 04:08:10|2870.75|2859.25|2872.55|2861.05|2872.55|2861.05|2869.25|2857.75|13
1734322100000|2024-12-16 04:08:20|2872.75|2861.25|2871.75|2860.25|2873.25|2861.75|2871.25|2859.75|10
1734322110000|2024-12-16 04:08:30|2871.97|2860.47|2871.25|2859.75|2872.25|2860.75|2870.85|2859.35|6
1734322120000|2024-12-16 04:08:40|2870.75|2859.25|2870.25|2858.75|2871.25|2859.75|2869.75|2858.25|8
1734322130000|2024-12-16 04:08:50|2868.75|2857.25|2870.25|2858.75|2870.25|2858.75|2867.9|2856.4|16
1734322140000|2024-12-16 04:09:00|2868.75|2857.25|2866.25|2854.75|2869.25|2857.75|2865.75|2854.25|23
1734322150000|2024-12-16 04:09:10|2865.25|2853.75|2867.75|2856.25|2868.25|2856.75|2864.5|2853|20
1734322160000|2024-12-16 04:09:20|2868.75|2857.25|2869.25|2857.75|2869.25|2857.75|2867.25|2855.75|18
1734322170000|2024-12-16 04:09:30|2869|2857.5|2868.75|2857.25|2869|2857.5|2868.75|2857.25|2
1734322180000|2024-12-16 04:09:40|2867.9|2856.4|2867.45|2855.95|2867.9|2856.4|2866.75|2855.25|12
1734322190000|2024-12-16 04:09:50|2867.75|2856.25|2869.45|2857.95|2870.1|2858.6|2867.75|2856.25|26
1734322200000|2024-12-16 04:10:00|2868.75|2857.25|2869.25|2857.75|2870.05|2858.55|2868.25|2856.75|18
1734322210000|2024-12-16 04:10:10|2868.25|2856.75|2869.1|2857.6|2869.25|2857.75|2867.75|2856.25|13
1734322220000|2024-12-16 04:10:20|2869|2857.5|2868.25|2856.75|2869.1|2857.6|2866.55|2855.05|22
1734322230000|2024-12-16 04:10:30|2866.75|2855.25|2867.25|2855.75|2868.1|2856.6|2865.25|2853.75|21
1734322240000|2024-12-16 04:10:40|2866.75|2855.25|2866.6|2855.1|2867.05|2855.55|2866.6|2855.1|4
1734322250000|2024-12-16 04:10:50|2866.85|2855.35|2866|2854.5|2866.85|2855.35|2865.75|2854.25|7
1734322260000|2024-12-16 04:11:00|2866.05|2854.55|2865.25|2853.75|2866.05|2854.55|2862.75|2851.25|19
1734322270000|2024-12-16 04:11:10|2865.1|2853.6|2864.75|2853.25|2865.1|2853.6|2863.2|2851.7|16
1734322280000|2024-12-16 04:11:20|2864.6|2853.1|2863.75|2852.25|2864.6|2853.1|2863|2851.5|8
1734322290000|2024-12-16 04:11:30|2863.8|2852.3|2864.05|2852.55|2864.1|2852.6|2862.9|2851.4|5
1734322300000|2024-12-16 04:11:40|2863.65|2852.15|2863.8|2852.3|2864.1|2852.6|2862.25|2850.75|14
1734322310000|2024-12-16 04:11:50|2863.25|2851.75|2864.1|2852.6|2864.1|2852.6|2862.75|2851.25|19
1734322320000|2024-12-16 04:12:00|2864.04|2852.54|2862.88|2851.38|2864.25|2852.75|2861.45|2849.95|18
1734322330000|2024-12-16 04:12:10|2862.84|2851.34|2863.25|2851.75|2863.25|2851.75|2861.75|2850.25|11
1734322340000|2024-12-16 04:12:20|2863.45|2851.95|2862.75|2851.25|2863.75|2852.25|2861.75|2850.25|10
1734322350000|2024-12-16 04:12:30|2862.88|2851.38|2862|2850.5|2863.1|2851.6|2861.75|2850.25|11
1734322360000|2024-12-16 04:12:40|2862.05|2850.55|2861.35|2849.85|2862.8|2851.3|2861.25|2849.75|23
1734322370000|2024-12-16 04:12:50|2861.05|2849.55|2861.05|2849.55|2861.25|2849.75|2860.85|2849.35|20
1734322380000|2024-12-16 04:13:00|2861|2849.5|2858.65|2847.15|2861|2849.5|2857.75|2846.25|25
1734322390000|2024-12-16 04:13:10|2858.35|2846.85|2856.75|2845.25|2859|2847.5|2856.75|2845.25|28
1734322400000|2024-12-16 04:13:20|2857.75|2846.25|2858.25|2846.75|2858.25|2846.75|2857.75|2846.25|4
1734322410000|2024-12-16 04:13:30|2858.1|2846.6|2856.5|2845|2859.05|2847.55|2856.25|2844.75|10
1734322420000|2024-12-16 04:13:40|2856.45|2844.95|2858.05|2846.55|2858.05|2846.55|2855.85|2844.35|13
1734322430000|2024-12-16 04:13:50|2857.05|2845.55|2857.75|2846.25|2858.15|2846.65|2857.05|2845.55|15
1734322450000|2024-12-16 04:14:10|2857.25|2845.75|2859.75|2848.25|2860.05|2848.55|2857.25|2845.75|11
1734322460000|2024-12-16 04:14:20|2860.05|2848.55|2859.9|2848.4|2860.05|2848.55|2859.35|2847.85|20
1734322470000|2024-12-16 04:14:30|2859.85|2848.35|2859.25|2847.75|2860.05|2848.55|2859.25|2847.75|18
1734322480000|2024-12-16 04:14:40|2859|2847.5|2858.1|2846.6|2859|2847.5|2858.1|2846.6|6
1734322490000|2024-12-16 04:14:50|2857.75|2846.25|2857.75|2846.25|2858.1|2846.6|2857.45|2845.95|4
1734322500000|2024-12-16 04:15:00|2858.1|2846.6|2856.75|2845.25|2858.1|2846.6|2853.75|2842.25|20
1734322510000|2024-12-16 04:15:10|2857.25|2845.75|2855.75|2844.25|2857.25|2845.75|2855.75|2844.25|12
1734322520000|2024-12-16 04:15:20|2856.25|2844.75|2855.1|2843.6|2856.25|2844.75|2853.95|2842.45|22
1734322530000|2024-12-16 04:15:30|2855.05|2843.55|2853.35|2841.85|2855.1|2843.6|2853.35|2841.85|24
1734322540000|2024-12-16 04:15:40|2853.5|2842|2855.9|2844.4|2855.9|2844.4|2853.25|2841.75|16
1734322550000|2024-12-16 04:15:50|2856|2844.5|2857.05|2845.55|2857.05|2845.55|2855.25|2843.75|13
1734322560000|2024-12-16 04:16:00|2857.15|2845.65|2857.05|2845.55|2857.15|2845.65|2856.9|2845.4|17
1734322570000|2024-12-16 04:16:10|2857.15|2845.65|2859.1|2847.6|2859.15|2847.65|2857.05|2845.55|18
1734322580000|2024-12-16 04:16:20|2857.95|2846.45|2855.8|2844.3|2858.9|2847.4|2855.75|2844.25|21
1734322590000|2024-12-16 04:16:30|2856.27|2844.77|2858.17|2846.67|2858.17|2846.67|2854.75|2843.25|28
1734322600000|2024-12-16 04:16:40|2858.19|2846.69|2858.25|2846.75|2859.25|2847.75|2857.35|2845.85|31
1734322610000|2024-12-16 04:16:50|2858.75|2847.25|2859.25|2847.75|2859.25|2847.75|2858.25|2846.75|8
1734322620000|2024-12-16 04:17:00|2859.75|2848.25|2860.05|2848.55|2860.5|2849|2858.6|2847.1|22
1734322630000|2024-12-16 04:17:10|2858.87|2847.37|2862.05|2850.55|2862.05|2850.55|2858.87|2847.37|18
1734322640000|2024-12-16 04:17:20|2862|2850.5|2861.85|2850.35|2862.05|2850.55|2860.85|2849.35|21
1734322650000|2024-12-16 04:17:30|2861.75|2850.25|2865.2|2853.7|2865.2|2853.7|2861.25|2849.75|29
1734322660000|2024-12-16 04:17:40|2864.6|2853.1|2866.85|2855.35|2867.95|2856.45|2864.6|2853.1|29
1734322670000|2024-12-16 04:17:50|2866.95|2855.45|2865.25|2853.75|2867.25|2855.75|2864.75|2853.25|23
1734322680000|2024-12-16 04:18:00|2865.75|2854.25|2865.16|2853.66|2865.85|2854.35|2863.25|2851.75|22
1734322690000|2024-12-16 04:18:10|2865.17|2853.67|2865.05|2853.55|2866.25|2854.75|2864.1|2852.6|15
1734322700000|2024-12-16 04:18:20|2865.1|2853.6|2865.95|2854.45|2866.1|2854.6|2864.88|2853.38|13
1734322710000|2024-12-16 04:18:30|2866.1|2854.6|2866.25|2854.75|2866.25|2854.75|2865.1|2853.6|13
1734322720000|2024-12-16 04:18:40|2866.16|2854.66|2866.75|2855.25|2866.75|2855.25|2865.75|2854.25|4
1734322730000|2024-12-16 04:18:50|2867.25|2855.75|2866.95|2855.45|2868.05|2856.55|2866.25|2854.75|10
1734322740000|2024-12-16 04:19:00|2867.05|2855.55|2863.65|2852.15|2867.05|2855.55|2862.95|2851.45|19
1734322750000|2024-12-16 04:19:10|2863.6|2852.1|2864.25|2852.75|2864.55|2853.05|2863.15|2851.65|20
1734322760000|2024-12-16 04:19:20|2864.95|2853.45|2865.25|2853.75|2865.25|2853.75|2864.95|2853.45|5
1734322770000|2024-12-16 04:19:30|2865.1|2853.6|2865.1|2853.6|2865.1|2853.6|2865.1|2853.6|1
1734322780000|2024-12-16 04:19:40|2864.2|2852.7|2865.02|2853.52|2865.58|2854.08|2864.2|2852.7|21
1734322790000|2024-12-16 04:19:50|2864.92|2853.42|2865.1|2853.6|2866.25|2854.75|2864.25|2852.75|24
1734322800000|2024-12-16 04:20:00|2865.05|2853.55|2863.85|2852.35|2865.1|2853.6|2863.75|2852.25|20
1734322810000|2024-12-16 04:20:10|2864|2852.5|2864.75|2853.25|2864.75|2853.25|2862.25|2850.75|23
1734322820000|2024-12-16 04:20:20|2864.6|2853.1|2864.1|2852.6|2864.6|2853.1|2862.95|2851.45|18
1734322830000|2024-12-16 04:20:30|2864.05|2852.55|2865.75|2854.25|2866.25|2854.75|2863.25|2851.75|21
1734322840000|2024-12-16 04:20:40|2865.94|2854.44|2864.3|2852.8|2866.25|2854.75|2864.3|2852.8|19
1734322850000|2024-12-16 04:20:50|2865.25|2853.75|2865.25|2853.75|2865.25|2853.75|2863.8|2852.3|15
1734322860000|2024-12-16 04:21:00|2864.25|2852.75|2865.95|2854.45|2865.95|2854.45|2863.93|2852.43|18
1734322870000|2024-12-16 04:21:10|2866.25|2854.75|2868.05|2856.55|2868.05|2856.55|2866.25|2854.75|17
1734322880000|2024-12-16 04:21:20|2867.9|2856.4|2865.1|2853.6|2867.9|2856.4|2864.81|2853.31|21
1734322890000|2024-12-16 04:21:30|2865.05|2853.55|2866.25|2854.75|2866.3|2854.8|2865.05|2853.55|14
1734322900000|2024-12-16 04:21:40|2866.15|2854.65|2866.1|2854.6|2866.25|2854.75|2865.75|2854.25|9
1734322910000|2024-12-16 04:21:50|2866|2854.5|2865.25|2853.75|2866.1|2854.6|2865.25|2853.75|11
1734322920000|2024-12-16 04:22:00|2865.05|2853.55|2864.2|2852.7|2865.25|2853.75|2864.05|2852.55|11
1734322930000|2024-12-16 04:22:10|2864.3|2852.8|2864.38|2852.88|2865.88|2854.38|2864.1|2852.6|26
1734322940000|2024-12-16 04:22:20|2863.9|2852.4|2865.05|2853.55|2866.05|2854.55|2863.9|2852.4|20
1734322950000|2024-12-16 04:22:30|2866.05|2854.55|2866.05|2854.55|2866.15|2854.65|2865.95|2854.45|9
1734322960000|2024-12-16 04:22:40|2866.1|2854.6|2866.1|2854.6|2866.15|2854.65|2866.1|2854.6|3
1734322970000|2024-12-16 04:22:50|2865.95|2854.45|2862.35|2850.85|2865.95|2854.45|2862.35|2850.85|29
1734322980000|2024-12-16 04:23:00|2862.65|2851.15|2862.15|2850.65|2863.14|2851.64|2861.25|2849.75|28
1734322990000|2024-12-16 04:23:10|2862.1|2850.6|2862.6|2851.1|2863.25|2851.75|2860.99|2849.49|16
1734323000000|2024-12-16 04:23:20|2863.1|2851.6|2864.1|2852.6|2864.1|2852.6|2862.25|2850.75|14
1734323010000|2024-12-16 04:23:30|2863.25|2851.75|2861.75|2850.25|2864.05|2852.55|2861.75|2850.25|10
1734323020000|2024-12-16 04:23:40|2861.9|2850.4|2862.9|2851.4|2863.95|2852.45|2860.75|2849.25|27
1734323030000|2024-12-16 04:23:50|2863.57|2852.07|2863.25|2851.75|2863.67|2852.17|2862.75|2851.25|14
1734323040000|2024-12-16 04:24:00|2862.36|2850.86|2861.1|2849.6|2862.75|2851.25|2860.1|2848.6|16
1734323050000|2024-12-16 04:24:10|2861.25|2849.75|2862.1|2850.6|2862.1|2850.6|2860.1|2848.6|13
1734323060000|2024-12-16 04:24:20|2862.05|2850.55|2861.95|2850.45|2862.1|2850.6|2861.25|2849.75|13
1734323070000|2024-12-16 04:24:30|2861.25|2849.75|2861.14|2849.64|2861.25|2849.75|2859.75|2848.25|7
1734323080000|2024-12-16 04:24:40|2861.25|2849.75|2861.25|2849.75|2861.25|2849.75|2860.25|2848.75|7
1734323090000|2024-12-16 04:24:50|2861.14|2849.64|2860.75|2849.25|2862.1|2850.6|2860.44|2848.94|12
1734323100000|2024-12-16 04:25:00|2861.25|2849.75|2862.25|2850.75|2862.25|2850.75|2861.1|2849.6|11
1734323110000|2024-12-16 04:25:10|2861.8|2850.3|2861.95|2850.45|2862.25|2850.75|2860.88|2849.38|13
1734323120000|2024-12-16 04:25:20|2861.9|2850.4|2860.95|2849.45|2861.95|2850.45|2860.84|2849.34|12
1734323130000|2024-12-16 04:25:30|2861.05|2849.55|2861.35|2849.85|2862.05|2850.55|2860.87|2849.37|21
1734323140000|2024-12-16 04:25:40|2861.75|2850.25|2863.9|2852.4|2863.9|2852.4|2861.75|2850.25|12
1734323150000|2024-12-16 04:25:50|2863.8|2852.3|2859.81|2848.31|2863.8|2852.3|2859.75|2848.25|16
1734323160000|2024-12-16 04:26:00|2859.78|2848.28|2859.25|2847.75|2859.95|2848.45|2856.75|2845.25|25
1734323170000|2024-12-16 04:26:10|2857.75|2846.25|2858|2846.5|2859.1|2847.6|2857.75|2846.25|17
1734323180000|2024-12-16 04:26:20|2856.95|2845.45|2856.1|2844.6|2857.25|2845.75|2856.09|2844.59|18
1734323190000|2024-12-16 04:26:30|2856.05|2844.55|2853.25|2841.75|2856.1|2844.6|2852.25|2840.75|16
1734323210000|2024-12-16 04:26:50|2853.75|2842.25|2853.75|2842.25|2853.75|2842.25|2853.75|2842.25|1
1734323220000|2024-12-16 04:27:00|2853.5|2842|2853.75|2842.25|2853.75|2842.25|2852.25|2840.75|12
1734323230000|2024-12-16 04:27:10|2854.25|2842.75|2855.25|2843.75|2855.25|2843.75|2853.75|2842.25|9
1734323240000|2024-12-16 04:27:20|2854.97|2843.47|2855.75|2844.25|2855.75|2844.25|2854.75|2843.25|6
1734323250000|2024-12-16 04:27:30|2856.1|2844.6|2855.1|2843.6|2856.1|2844.6|2854.5|2843|18
1734323260000|2024-12-16 04:27:40|2855|2843.5|2856.05|2844.55|2856.05|2844.55|2854.5|2843|13
1734323270000|2024-12-16 04:27:50|2855.25|2843.75|2855.75|2844.25|2858.15|2846.65|2855.25|2843.75|23
1734323280000|2024-12-16 04:28:00|2856.25|2844.75|2856.25|2844.75|2856.25|2844.75|2855.25|2843.75|11
1734323290000|2024-12-16 04:28:10|2856.05|2844.55|2856|2844.5|2856.1|2844.6|2854.85|2843.35|12
1734323300000|2024-12-16 04:28:20|2855.95|2844.45|2856.25|2844.75|2856.25|2844.75|2855.25|2843.75|7
1734323310000|2024-12-16 04:28:30|2855.25|2843.75|2857.25|2845.75|2857.75|2846.25|2855.25|2843.75|8
1734323320000|2024-12-16 04:28:40|2857.75|2846.25|2857.75|2846.25|2858|2846.5|2856.75|2845.25|8
1734323330000|2024-12-16 04:28:50|2858|2846.5|2858.15|2846.65|2858.15|2846.65|2856.75|2845.25|5
1734323340000|2024-12-16 04:29:00|2858.25|2846.75|2859.05|2847.55|2859.25|2847.75|2858.25|2846.75|12
1734323350000|2024-12-16 04:29:10|2859|2847.5|2859.05|2847.55|2859.1|2847.6|2858.95|2847.45|6
1734323360000|2024-12-16 04:29:20|2859|2847.5|2858.75|2847.25|2859.05|2847.55|2858.25|2846.75|8
1734323370000|2024-12-16 04:29:30|2859.05|2847.55|2857.75|2846.25|2859.05|2847.55|2857.25|2845.75|8
1734323380000|2024-12-16 04:29:40|2858.25|2846.75|2858.6|2847.1|2858.6|2847.1|2857.25|2845.75|8
1734323390000|2024-12-16 04:29:50|2858.5|2847|2857.75|2846.25|2858.6|2847.1|2857.25|2845.75|20
1734323400000|2024-12-16 04:30:00|2858.25|2846.75|2858.75|2847.25|2858.85|2847.35|2857.64|2846.14|20
1734323410000|2024-12-16 04:30:10|2858.25|2846.75|2862.75|2851.25|2862.75|2851.25|2858.25|2846.75|20
1734323420000|2024-12-16 04:30:20|2863.25|2851.75|2864.25|2852.75|2864.25|2852.75|2862.77|2851.27|18
1734323430000|2024-12-16 04:30:30|2862.75|2851.25|2864.25|2852.75|2864.25|2852.75|2862.75|2851.25|18
1734323440000|2024-12-16 04:30:40|2864.75|2853.25|2866.55|2855.05|2866.55|2855.05|2864.25|2852.75|13
1734323450000|2024-12-16 04:30:50|2867.05|2855.55|2867.75|2856.25|2868|2856.5|2866.25|2854.75|21
1734323460000|2024-12-16 04:31:00|2867.85|2856.35|2867.15|2855.65|2868.25|2856.75|2867.15|2855.65|13
1734323470000|2024-12-16 04:31:10|2867.25|2855.75|2870|2858.5|2870|2858.5|2866.89|2855.39|18
1734323480000|2024-12-16 04:31:20|2869.9|2858.4|2868.88|2857.38|2870.05|2858.55|2868.25|2856.75|23
1734323490000|2024-12-16 04:31:30|2868.76|2857.26|2868.25|2856.75|2869.1|2857.6|2867.75|2856.25|18
1734323500000|2024-12-16 04:31:40|2868.05|2856.55|2868.05|2856.55|2868.25|2856.75|2866.85|2855.35|11
1734323510000|2024-12-16 04:31:50|2868.15|2856.65|2868.25|2856.75|2868.25|2856.75|2867.6|2856.1|5
1734323520000|2024-12-16 04:32:00|2868.05|2856.55|2865.75|2854.25|2868.05|2856.55|2864.75|2853.25|18
1734323530000|2024-12-16 04:32:10|2867.25|2855.75|2866.5|2855|2867.25|2855.75|2866.4|2854.9|5
1734323540000|2024-12-16 04:32:20|2865.6|2854.1|2865.25|2853.75|2866.15|2854.65|2865.25|2853.75|9
1734323550000|2024-12-16 04:32:30|2864.95|2853.45|2865.25|2853.75|2865.25|2853.75|2864.25|2852.75|8
1734323560000|2024-12-16 04:32:40|2865.05|2853.55|2864.95|2853.45|2865.05|2853.55|2864.95|2853.45|2
1734323570000|2024-12-16 04:32:50|2865|2853.5|2865.05|2853.55|2865.05|2853.55|2862.75|2851.25|16
1734323580000|2024-12-16 04:33:00|2864.9|2853.4|2867|2855.5|2867.05|2855.55|2864.9|2853.4|12
1734323590000|2024-12-16 04:33:10|2866.9|2855.4|2866.75|2855.25|2867.05|2855.55|2865.98|2854.48|17
1734323600000|2024-12-16 04:33:20|2867|2855.5|2867.25|2855.75|2867.25|2855.75|2867|2855.5|2
1734323610000|2024-12-16 04:33:30|2867|2855.5|2864.78|2853.28|2867|2855.5|2864.78|2853.28|9
1734323620000|2024-12-16 04:33:40|2864.77|2853.27|2867.25|2855.75|2867.25|2855.75|2864.77|2853.27|22
1734323630000|2024-12-16 04:33:50|2866.66|2855.16|2866.25|2854.75|2867.05|2855.55|2865.88|2854.38|11
1734323640000|2024-12-16 04:34:00|2866.75|2855.25|2866.75|2855.25|2867.1|2855.6|2865.75|2854.25|14
1734323650000|2024-12-16 04:34:10|2867|2855.5|2868.35|2856.85|2868.85|2857.35|2865.75|2854.25|12
1734323660000|2024-12-16 04:34:20|2868.85|2857.35|2868.6|2857.1|2870|2858.5|2867.95|2856.45|21
1734323670000|2024-12-16 04:34:30|2867.96|2856.46|2868.1|2856.6|2868.3|2856.8|2867.93|2856.43|5
1734323680000|2024-12-16 04:34:40|2868|2856.5|2868.1|2856.6|2868.1|2856.6|2867.18|2855.68|5
1734323690000|2024-12-16 04:34:50|2868.25|2856.75|2870|2858.5|2870|2858.5|2868.25|2856.75|17
1734323700000|2024-12-16 04:35:00|2870.1|2858.6|2870.33|2858.83|2871.65|2860.15|2869.45|2857.95|20
1734323710000|2024-12-16 04:35:10|2870.38|2858.88|2870.25|2858.75|2872.05|2860.55|2869.25|2857.75|20
1734323720000|2024-12-16 04:35:20|2870.1|2858.6|2871.1|2859.6|2871.25|2859.75|2869.25|2857.75|10
1734323730000|2024-12-16 04:35:30|2871.15|2859.65|2869.4|2857.9|2871.15|2859.65|2869.4|2857.9|20
1734323740000|2024-12-16 04:35:40|2869.25|2857.75|2868.25|2856.75|2869.25|2857.75|2868.25|2856.75|17
1734323750000|2024-12-16 04:35:50|2867.75|2856.25|2868.25|2856.75|2868.25|2856.75|2867.75|2856.25|2
1734323760000|2024-12-16 04:36:00|2868.75|2857.25|2865.8|2854.3|2869.25|2857.75|2865.65|2854.15|25
1734323770000|2024-12-16 04:36:10|2865.28|2853.78|2864.01|2852.51|2865.28|2853.78|2863.74|2852.24|23
1734323780000|2024-12-16 04:36:20|2863.94|2852.44|2864.25|2852.75|2864.25|2852.75|2863.94|2852.44|6
1734323790000|2024-12-16 04:36:30|2864.3|2852.8|2864.85|2853.35|2865.55|2854.05|2864.3|2852.8|15
1734323800000|2024-12-16 04:36:40|2864.8|2853.3|2865.25|2853.75|2865.3|2853.8|2864.75|2853.25|7
1734323810000|2024-12-16 04:36:50|2865|2853.5|2864.8|2853.3|2865|2853.5|2863.75|2852.25|19
1734323820000|2024-12-16 04:37:00|2864.85|2853.35|2864.75|2853.25|2865.1|2853.6|2863.75|2852.25|13
1734323830000|2024-12-16 04:37:10|2865.25|2853.75|2866.05|2854.55|2866.05|2854.55|2864.25|2852.75|11
1734323840000|2024-12-16 04:37:20|2865.25|2853.75|2865.75|2854.25|2866.25|2854.75|2865.25|2853.75|10
1734323850000|2024-12-16 04:37:30|2867.61|2856.11|2867.46|2855.96|2869.2|2857.7|2867.27|2855.77|31
1734323860000|2024-12-16 04:37:40|2867.41|2855.91|2862.75|2851.25|2867.75|2856.25|2862.75|2851.25|24
1734323870000|2024-12-16 04:37:50|2862.95|2851.45|2863.35|2851.85|2863.7|2852.2|2861.7|2850.2|14
1734323880000|2024-12-16 04:38:00|2863.5|2852|2865.88|2854.38|2867.05|2855.55|2861.95|2850.45|26
1734323890000|2024-12-16 04:38:10|2866.05|2854.55|2866.3|2854.8|2867.05|2855.55|2865.3|2853.8|17
1734323900000|2024-12-16 04:38:20|2866.05|2854.55|2864.35|2852.85|2866.1|2854.6|2864.29|2852.79|16
1734323910000|2024-12-16 04:38:30|2864.4|2852.9|2865.1|2853.6|2866.1|2854.6|2864.4|2852.9|10
1734323920000|2024-12-16 04:38:40|2864.65|2853.15|2864.95|2853.45|2865.1|2853.6|2863|2851.5|12
1734323930000|2024-12-16 04:38:50|2865|2853.5|2864.15|2852.65|2865|2853.5|2864|2852.5|7
1734323940000|2024-12-16 04:39:00|2864.05|2852.55|2863.05|2851.55|2864.05|2852.55|2862.73|2851.23|16
1734323950000|2024-12-16 04:39:10|2862.9|2851.4|2860.97|2849.47|2862.9|2851.4|2860.97|2849.47|6
1734323960000|2024-12-16 04:39:20|2860.89|2849.39|2860.32|2848.82|2861.85|2850.35|2860.3|2848.8|21
1734323970000|2024-12-16 04:39:30|2860.4|2848.9|2860.9|2849.4|2860.9|2849.4|2860.32|2848.82|5
1734323980000|2024-12-16 04:39:40|2860.25|2848.75|2861.05|2849.55|2861.05|2849.55|2860.25|2848.75|12
1734323990000|2024-12-16 04:39:50|2860.35|2848.85|2861.25|2849.75|2861.7|2850.2|2860.25|2848.75|18
1734324000000|2024-12-16 04:40:00|2861.05|2849.55|2860.75|2849.25|2861.05|2849.55|2859.1|2847.6|10
1734324010000|2024-12-16 04:40:10|2859.75|2848.25|2861.05|2849.55|2861.1|2849.6|2859.75|2848.25|8
1734324020000|2024-12-16 04:40:20|2860.95|2849.45|2860.95|2849.45|2861.75|2850.25|2860.2|2848.7|13
1734324030000|2024-12-16 04:40:30|2861.1|2849.6|2863.05|2851.55|2863.1|2851.6|2860.75|2849.25|20
1734324040000|2024-12-16 04:40:40|2862.05|2850.55|2862.1|2850.6|2863.2|2851.7|2861.95|2850.45|18
1734324050000|2024-12-16 04:40:50|2861.9|2850.4|2861.75|2850.25|2862.1|2850.6|2860.1|2848.6|17
1734324060000|2024-12-16 04:41:00|2861.95|2850.45|2860.15|2848.65|2861.95|2850.45|2858.9|2847.4|28
1734324070000|2024-12-16 04:41:10|2860.18|2848.68|2858.2|2846.7|2860.18|2848.68|2858.2|2846.7|26
1734324080000|2024-12-16 04:41:20|2858.17|2846.67|2860.25|2848.75|2860.25|2848.75|2858.17|2846.67|11
1734324090000|2024-12-16 04:41:30|2860.19|2848.69|2861.05|2849.55|2861.05|2849.55|2859.75|2848.25|13
1734324100000|2024-12-16 04:41:40|2860.25|2848.75|2862.1|2850.6|2862.1|2850.6|2859.75|2848.25|25
1734324110000|2024-12-16 04:41:50|2862|2850.5|2861.05|2849.55|2862.1|2850.6|2859.75|2848.25|21
1734324120000|2024-12-16 04:42:00|2860.95|2849.45|2860.25|2848.75|2860.95|2849.45|2860.25|2848.75|12
1734324130000|2024-12-16 04:42:10|2860.15|2848.65|2860.15|2848.65|2860.15|2848.65|2859.25|2847.75|10
1734324140000|2024-12-16 04:42:20|2859.95|2848.45|2859.1|2847.6|2860.05|2848.55|2858.05|2846.55|16
1734324150000|2024-12-16 04:42:30|2859.05|2847.55|2856.75|2845.25|2859.05|2847.55|2856.25|2844.75|15
1734324160000|2024-12-16 04:42:40|2857.25|2845.75|2858.05|2846.55|2858.05|2846.55|2856.75|2845.25|7
1734324170000|2024-12-16 04:42:50|2858.25|2846.75|2858.25|2846.75|2858.25|2846.75|2858.25|2846.75|1
1734324180000|2024-12-16 04:43:00|2857.25|2845.75|2857.25|2845.75|2857.25|2845.75|2857.25|2845.75|1
1734324190000|2024-12-16 04:43:10|2857.3|2845.8|2860.25|2848.75|2860.25|2848.75|2857.3|2845.8|19
1734324200000|2024-12-16 04:43:20|2859.75|2848.25|2861.25|2849.75|2862.1|2850.6|2859.75|2848.25|20
1734324210000|2024-12-16 04:43:30|2860|2848.5|2858.15|2846.65|2860.45|2848.95|2857.75|2846.25|16
1734324220000|2024-12-16 04:43:40|2858.1|2846.6|2859|2847.5|2859|2847.5|2858.1|2846.6|6
1734324230000|2024-12-16 04:43:50|2859.05|2847.55|2859.1|2847.6|2859.1|2847.6|2858.25|2846.75|11
1734324240000|2024-12-16 04:44:00|2859.25|2847.75|2858.1|2846.6|2859.25|2847.75|2857.6|2846.1|15
1734324250000|2024-12-16 04:44:10|2858.68|2847.18|2859.25|2847.75|2859.25|2847.75|2858.25|2846.75|10
1734324280000|2024-12-16 04:44:40|2859|2847.5|2857.05|2845.55|2859.05|2847.55|2856.75|2845.25|15
1734324290000|2024-12-16 04:44:50|2856.8|2845.3|2857.1|2845.6|2857.25|2845.75|2856.25|2844.75|13
1734324300000|2024-12-16 04:45:00|2857.05|2845.55|2856.07|2844.57|2857.1|2845.6|2855.34|2843.84|21
1734324310000|2024-12-16 04:45:10|2855.8|2844.3|2856.15|2844.65|2856.15|2844.65|2855.8|2844.3|16
1734324320000|2024-12-16 04:45:20|2856|2844.5|2856.25|2844.75|2856.25|2844.75|2856|2844.5|3
1734324330000|2024-12-16 04:45:30|2855.25|2843.75|2856.9|2845.4|2857|2845.5|2854.75|2843.25|12
1734324340000|2024-12-16 04:45:40|2856.95|2845.45|2858.25|2846.75|2858.25|2846.75|2855.75|2844.25|15
1734324350000|2024-12-16 04:45:50|2858.85|2847.35|2858.25|2846.75|2859.25|2847.75|2856.75|2845.25|25
1734324360000|2024-12-16 04:46:00|2859.25|2847.75|2857.1|2845.6|2859.25|2847.75|2856.25|2844.75|24
1734324370000|2024-12-16 04:46:10|2855.9|2844.4|2857.75|2846.25|2858.25|2846.75|2855.9|2844.4|13
1734324380000|2024-12-16 04:46:20|2858|2846.5|2857.3|2845.8|2858.1|2846.6|2856|2844.5|11
1734324390000|2024-12-16 04:46:30|2857.8|2846.3|2854.75|2843.25|2858.3|2846.8|2854.75|2843.25|14
1734324400000|2024-12-16 04:46:40|2855.75|2844.25|2855.75|2844.25|2856.25|2844.75|2855.19|2843.69|16
1734324410000|2024-12-16 04:46:50|2855.95|2844.45|2855.8|2844.3|2856|2844.5|2855.8|2844.3|7
1734324420000|2024-12-16 04:47:00|2855.1|2843.6|2855.1|2843.6|2855.1|2843.6|2854.85|2843.35|15
1734324430000|2024-12-16 04:47:10|2855|2843.5|2855.7|2844.2|2855.7|2844.2|2855|2843.5|3
1734324440000|2024-12-16 04:47:20|2854.8|2843.3|2854.25|2842.75|2855.1|2843.6|2853.75|2842.25|14
1734324450000|2024-12-16 04:47:30|2853.75|2842.25|2854.25|2842.75|2854.25|2842.75|2853.75|2842.25|2
1734324460000|2024-12-16 04:47:40|2853.75|2842.25|2854.25|2842.75|2855|2843.5|2853.75|2842.25|11
1734324470000|2024-12-16 04:47:50|2854.75|2843.25|2854.8|2843.3|2855.3|2843.8|2853.75|2842.25|12
1734324480000|2024-12-16 04:48:00|2855.8|2844.3|2856.7|2845.2|2857|2845.5|2855.7|2844.2|13
1734324490000|2024-12-16 04:48:10|2855.1|2843.6|2855.25|2843.75|2856.85|2845.35|2854.86|2843.36|19
1734324500000|2024-12-16 04:48:20|2855.1|2843.6|2855.1|2843.6|2855.1|2843.6|2854.95|2843.45|7
1734324510000|2024-12-16 04:48:30|2854.95|2843.45|2854.7|2843.2|2854.95|2843.45|2854.65|2843.15|11
1734324520000|2024-12-16 04:48:40|2854.6|2843.1|2854.9|2843.4|2855.1|2843.6|2853.75|2842.25|16
1734324530000|2024-12-16 04:48:50|2854.95|2843.45|2856.05|2844.55|2856.05|2844.55|2854.93|2843.43|6
1734324540000|2024-12-16 04:49:00|2856|2844.5|2855.95|2844.45|2856.05|2844.55|2854.75|2843.25|12
1734324550000|2024-12-16 04:49:10|2856.1|2844.6|2858.05|2846.55|2858.05|2846.55|2856.05|2844.55|15
1734324560000|2024-12-16 04:49:20|2858|2846.5|2856.75|2845.25|2858|2846.5|2855.75|2844.25|18
1734324570000|2024-12-16 04:49:30|2857.25|2845.75|2856.9|2845.4|2858.25|2846.75|2856.62|2845.12|22
1734324580000|2024-12-16 04:49:40|2857|2845.5|2856.1|2844.6|2857.05|2845.55|2854.75|2843.25|21
1734324590000|2024-12-16 04:49:50|2854.95|2843.45|2856.75|2845.25|2857.25|2845.75|2854.75|2843.25|16
1734324600000|2024-12-16 04:50:00|2857.25|2845.75|2854.75|2843.25|2857.25|2845.75|2853.65|2842.15|21
1734324610000|2024-12-16 04:50:10|2855.6|2844.1|2853.5|2842|2855.6|2844.1|2852.99|2841.49|20
1734324620000|2024-12-16 04:50:20|2853.45|2841.95|2850.95|2839.45|2854.05|2842.55|2850.95|2839.45|29
1734324630000|2024-12-16 04:50:30|2850.8|2839.3|2852.1|2840.6|2852.1|2840.6|2850.8|2839.3|25
1734324640000|2024-12-16 04:50:40|2852.05|2840.55|2850.3|2838.8|2852.1|2840.6|2850.25|2838.75|23
1734324650000|2024-12-16 04:50:50|2850.28|2838.78|2851.15|2839.65|2851.2|2839.7|2850.15|2838.65|24
1734324660000|2024-12-16 04:51:00|2851.1|2839.6|2854.02|2842.52|2854.1|2842.6|2851.1|2839.6|28
1734324670000|2024-12-16 04:51:10|2854.35|2842.85|2854.15|2842.65|2855.1|2843.6|2853.75|2842.25|30
1734324680000|2024-12-16 04:51:20|2854|2842.5|2856.25|2844.75|2856.25|2844.75|2853.95|2842.45|17
1734324690000|2024-12-16 04:51:30|2855.75|2844.25|2857.25|2845.75|2857.25|2845.75|2855.75|2844.25|6
1734324700000|2024-12-16 04:51:40|2858.15|2846.65|2858.25|2846.75|2858.25|2846.75|2858.15|2846.65|2
1734324710000|2024-12-16 04:51:50|2858.75|2847.25|2858.25|2846.75|2859.35|2847.85|2858.25|2846.75|7
1734324720000|2024-12-16 04:52:00|2858.1|2846.6|2855.75|2844.25|2858.25|2846.75|2855.75|2844.25|15
1734324730000|2024-12-16 04:52:10|2856.25|2844.75|2855.85|2844.35|2856.25|2844.75|2855.1|2843.6|17
1734324740000|2024-12-16 04:52:20|2855.9|2844.4|2856.1|2844.6|2856.25|2844.75|2854.75|2843.25|15
1734324750000|2024-12-16 04:52:30|2856|2844.5|2855.25|2843.75|2856.15|2844.65|2854.75|2843.25|14
1734324760000|2024-12-16 04:52:40|2854.75|2843.25|2854.75|2843.25|2855.25|2843.75|2854.6|2843.1|12
1734324770000|2024-12-16 04:52:50|2855.25|2843.75|2855.25|2843.75|2855.25|2843.75|2854.75|2843.25|9
1734324780000|2024-12-16 04:53:00|2854.85|2843.35|2854.9|2843.4|2854.9|2843.4|2853.25|2841.75|22
1734324790000|2024-12-16 04:53:10|2854.85|2843.35|2854.05|2842.55|2854.9|2843.4|2853.85|2842.35|17
1734324800000|2024-12-16 04:53:20|2854.1|2842.6|2853.25|2841.75|2854.1|2842.6|2853.02|2841.52|13
1734324810000|2024-12-16 04:53:30|2853.75|2842.25|2857.7|2846.2|2857.7|2846.2|2853.75|2842.25|13
1734324820000|2024-12-16 04:53:40|2858.1|2846.6|2858.85|2847.35|2859.05|2847.55|2857.6|2846.1|12
1734324830000|2024-12-16 04:53:50|2857.85|2846.35|2858.05|2846.55|2858.75|2847.25|2857.6|2846.1|17
1734324840000|2024-12-16 04:54:00|2858.1|2846.6|2859.65|2848.15|2859.75|2848.25|2857.6|2846.1|17
1734324850000|2024-12-16 04:54:10|2858.75|2847.25|2859.25|2847.75|2859.75|2848.25|2858.75|2847.25|25
1734324860000|2024-12-16 04:54:20|2859.34|2847.84|2858.64|2847.14|2859.95|2848.45|2857.6|2846.1|20
1734324870000|2024-12-16 04:54:30|2858.74|2847.24|2859.25|2847.75|2859.65|2848.15|2858.55|2847.05|27
1734324880000|2024-12-16 04:54:40|2859.1|2847.6|2858.85|2847.35|2859.1|2847.6|2858.38|2846.88|19
1734324890000|2024-12-16 04:54:50|2858.6|2847.1|2857.1|2845.6|2858.6|2847.1|2857|2845.5|16
1734324900000|2024-12-16 04:55:00|2856.6|2845.1|2856.4|2844.9|2856.65|2845.15|2856.25|2844.75|17
1734324910000|2024-12-16 04:55:10|2856.35|2844.85|2856.25|2844.75|2856.55|2845.05|2855.85|2844.35|11
1734324940000|2024-12-16 04:55:40|2856.75|2845.25|2858.25|2846.75|2858.25|2846.75|2856.25|2844.75|7
1734324950000|2024-12-16 04:55:50|2857.25|2845.75|2857.25|2845.75|2858.25|2846.75|2856.78|2845.28|16
1734324960000|2024-12-16 04:56:00|2857.75|2846.25|2857.25|2845.75|2858|2846.5|2856.75|2845.25|8
1734324970000|2024-12-16 04:56:10|2857.1|2845.6|2857.05|2845.55|2857.1|2845.6|2857.05|2845.55|2
1734324980000|2024-12-16 04:56:20|2857.25|2845.75|2858.25|2846.75|2858.25|2846.75|2856.75|2845.25|6
1734324990000|2024-12-16 04:56:30|2857.75|2846.25|2858.05|2846.55|2858.25|2846.75|2857.25|2845.75|9
1734325000000|2024-12-16 04:56:40|2858.01|2846.51|2858.75|2847.25|2859.25|2847.75|2856.96|2845.46|23
1734325010000|2024-12-16 04:56:50|2859.75|2848.25|2860.5|2849|2860.5|2849|2859.25|2847.75|12
1734325020000|2024-12-16 04:57:00|2861|2849.5|2860.25|2848.75|2861.05|2849.55|2859.86|2848.36|11
1734325030000|2024-12-16 04:57:10|2859.25|2847.75|2859.25|2847.75|2860.25|2848.75|2857.75|2846.25|20
1734325040000|2024-12-16 04:57:20|2859.75|2848.25|2860.05|2848.55|2860.15|2848.65|2859.75|2848.25|14
1734325050000|2024-12-16 04:57:30|2860.1|2848.6|2859.3|2847.8|2860.1|2848.6|2859.3|2847.8|15
1734325060000|2024-12-16 04:57:40|2859.25|2847.75|2859|2847.5|2859.25|2847.75|2858|2846.5|8
1734325070000|2024-12-16 04:57:50|2859.1|2847.6|2859.25|2847.75|2859.25|2847.75|2858.1|2846.6|8
1734325080000|2024-12-16 04:58:00|2859.65|2848.15|2859.05|2847.55|2860.1|2848.6|2859.05|2847.55|5
1734325090000|2024-12-16 04:58:10|2860.05|2848.55|2859.9|2848.4|2860.05|2848.55|2859.7|2848.2|16
1734325100000|2024-12-16 04:58:20|2859.85|2848.35|2860.75|2849.25|2860.95|2849.45|2859.85|2848.35|10
1734325110000|2024-12-16 04:58:30|2860.33|2848.83|2859.9|2848.4|2862.05|2850.55|2859.34|2847.84|23
1734325120000|2024-12-16 04:58:40|2859.85|2848.35|2861.25|2849.75|2861.25|2849.75|2859.01|2847.51|26
1734325130000|2024-12-16 04:58:50|2860.95|2849.45|2862.05|2850.55|2862.05|2850.55|2860.95|2849.45|8
1734325140000|2024-12-16 04:59:00|2862.3|2850.8|2864|2852.5|2864|2852.5|2861.8|2850.3|7
1734325150000|2024-12-16 04:59:10|2863.95|2852.45|2864.1|2852.6|2864.1|2852.6|2863.32|2851.82|7
1734325160000|2024-12-16 04:59:20|2864.05|2852.55|2864|2852.5|2864.1|2852.6|2863.35|2851.85|17
1734325170000|2024-12-16 04:59:30|2864.05|2852.55|2864.25|2852.75|2865.1|2853.6|2863.6|2852.1|9
1734325180000|2024-12-16 04:59:40|2864.75|2853.25|2864.35|2852.85|2865.1|2853.6|2864.25|2852.75|16
1734325190000|2024-12-16 04:59:50|2864.5|2853|2864|2852.5|2864.5|2853|2863.6|2852.1|13
1734325200000|2024-12-16 05:00:00|2863.9|2852.4|2863.05|2851.55|2863.9|2852.4|2861.94|2850.44|24
1734325210000|2024-12-16 05:00:10|2863|2851.5|2864.15|2852.65|2864.15|2852.65|2862.7|2851.2|23
1734325220000|2024-12-16 05:00:20|2864|2852.5|2864.05|2852.55|2864.75|2853.25|2863.92|2852.42|22
1734325230000|2024-12-16 05:00:30|2864.1|2852.6|2863.75|2852.25|2864.1|2852.6|2862.96|2851.46|32
1734325240000|2024-12-16 05:00:40|2863.6|2852.1|2862.9|2851.4|2863.85|2852.35|2862.9|2851.4|31
1734325250000|2024-12-16 05:00:50|2862.95|2851.45|2864.05|2852.55|2864.05|2852.55|2862.95|2851.45|16
1734325260000|2024-12-16 05:01:00|2864.2|2852.7|2863.5|2852|2864.25|2852.75|2863.37|2851.87|15
1734325270000|2024-12-16 05:01:10|2863.4|2851.9|2863.3|2851.8|2863.5|2852|2861.75|2850.25|33
1734325280000|2024-12-16 05:01:20|2863.35|2851.85|2863.05|2851.55|2863.4|2851.9|2863.05|2851.55|7
1734325290000|2024-12-16 05:01:30|2862.7|2851.2|2860.15|2848.65|2862.9|2851.4|2860.15|2848.65|27
1734325300000|2024-12-16 05:01:40|2859.8|2848.3|2859.55|2848.05|2859.9|2848.4|2857.75|2846.25|27
1734325310000|2024-12-16 05:01:50|2859.4|2847.9|2857.5|2846|2859.8|2848.3|2857.45|2845.95|30
1734325320000|2024-12-16 05:02:00|2857.45|2845.95|2855.49|2843.99|2857.7|2846.2|2855.49|2843.99|36
1734325330000|2024-12-16 05:02:10|2855.64|2844.14|2857.35|2845.85|2857.35|2845.85|2855.6|2844.1|16
1734325340000|2024-12-16 05:02:20|2856.97|2845.47|2856.45|2844.95|2857.8|2846.3|2856.05|2844.55|28
1734325350000|2024-12-16 05:02:30|2856.6|2845.1|2856.6|2845.1|2856.85|2845.35|2856.12|2844.62|23
1734325360000|2024-12-16 05:02:40|2856.55|2845.05|2856.03|2844.53|2856.6|2845.1|2855.48|2843.98|11
1734325370000|2024-12-16 05:02:50|2855.92|2844.42|2855.06|2843.56|2856.08|2844.58|2854.9|2843.4|31
1734325380000|2024-12-16 05:03:00|2855.75|2844.25|2854.05|2842.55|2855.85|2844.35|2853.92|2842.42|31
1734325390000|2024-12-16 05:03:10|2855.05|2843.55|2856|2844.5|2856.1|2844.6|2854|2842.5|25
1734325400000|2024-12-16 05:03:20|2856.1|2844.6|2856.05|2844.55|2856.95|2845.45|2855.67|2844.17|22
1734325410000|2024-12-16 05:03:30|2855.9|2844.4|2855.25|2843.75|2855.95|2844.45|2854.25|2842.75|19
1734325420000|2024-12-16 05:03:40|2855.35|2843.85|2855.7|2844.2|2856.25|2844.75|2855.25|2843.75|17
1734325430000|2024-12-16 05:03:50|2855.25|2843.75|2853.62|2842.12|2855.9|2844.4|2853.62|2842.12|34
1734325440000|2024-12-16 05:04:00|2852.9|2841.4|2853.5|2842|2854.15|2842.65|2852.9|2841.4|26
1734325450000|2024-12-16 05:04:10|2853.55|2842.05|2854.7|2843.2|2855.05|2843.55|2853.55|2842.05|31
1734325460000|2024-12-16 05:04:20|2854.05|2842.55|2853.65|2842.15|2854.5|2843|2853.1|2841.6|29
1734325470000|2024-12-16 05:04:30|2854|2842.5|2852.35|2840.85|2854.1|2842.6|2852.35|2840.85|32
1734325480000|2024-12-16 05:04:40|2852.3|2840.8|2852.2|2840.7|2852.3|2840.8|2851.9|2840.4|17
1734325490000|2024-12-16 05:04:50|2852.1|2840.6|2854.9|2843.4|2855.9|2844.4|2852.1|2840.6|25
1734325500000|2024-12-16 05:05:00|2854.85|2843.35|2851.75|2840.25|2854.85|2843.35|2851.75|2840.25|34
1734325510000|2024-12-16 05:05:10|2851.85|2840.35|2852.34|2840.84|2853.15|2841.65|2851.85|2840.35|33
1734325520000|2024-12-16 05:05:20|2851.75|2840.25|2850.06|2838.56|2852.05|2840.55|2850|2838.5|28
1734325530000|2024-12-16 05:05:30|2850.01|2838.51|2849.8|2838.3|2850.11|2838.61|2848|2836.5|38
1734325540000|2024-12-16 05:05:40|2849.9|2838.4|2850.85|2839.35|2851.25|2839.75|2849.9|2838.4|27
1734325550000|2024-12-16 05:05:50|2850.95|2839.45|2851.1|2839.6|2851.1|2839.6|2850.09|2838.59|24
1734325560000|2024-12-16 05:06:00|2851.25|2839.75|2853.45|2841.95|2854.25|2842.75|2851.25|2839.75|22
1734325570000|2024-12-16 05:06:10|2854|2842.5|2857|2845.5|2857.25|2845.75|2853.75|2842.25|23
1734325580000|2024-12-16 05:06:20|2855.75|2844.25|2859.15|2847.65|2859.15|2847.65|2855.75|2844.25|16
1734325590000|2024-12-16 05:06:30|2858.8|2847.3|2861.72|2850.22|2862.38|2850.88|2858.15|2846.65|26
1734325600000|2024-12-16 05:06:40|2861.45|2849.95|2861.83|2850.33|2862.8|2851.3|2860.15|2848.65|20
1734325610000|2024-12-16 05:06:50|2861.15|2849.65|2862.78|2851.28|2862.78|2851.28|2861.15|2849.65|25
1734325620000|2024-12-16 05:07:00|2861.9|2850.4|2859.95|2848.45|2862.4|2850.9|2859.8|2848.3|18
1734325630000|2024-12-16 05:07:10|2859.8|2848.3|2857.9|2846.4|2859.95|2848.45|2857.7|2846.2|30
1734325640000|2024-12-16 05:07:20|2858.25|2846.75|2858|2846.5|2858.25|2846.75|2857.8|2846.3|13
1734325650000|2024-12-16 05:07:30|2857.8|2846.3|2858.05|2846.55|2858.05|2846.55|2856.55|2845.05|20
1734325660000|2024-12-16 05:07:40|2858|2846.5|2858.9|2847.4|2858.9|2847.4|2856.65|2845.15|22
1734325670000|2024-12-16 05:07:50|2858.8|2847.3|2859.15|2847.65|2859.25|2847.75|2858.1|2846.6|9
1734325680000|2024-12-16 05:08:00|2859.1|2847.6|2857.95|2846.45|2859.15|2847.65|2857.85|2846.35|16
1734325690000|2024-12-16 05:08:10|2857.9|2846.4|2858.15|2846.65|2858.15|2846.65|2857.15|2845.65|7
1734325700000|2024-12-16 05:08:20|2858.25|2846.75|2858.39|2846.89|2859.4|2847.9|2858.2|2846.7|21
1734325710000|2024-12-16 05:08:30|2858.68|2847.18|2859.84|2848.34|2860.25|2848.75|2858.6|2847.1|19
1734325720000|2024-12-16 05:08:40|2859.94|2848.44|2859.25|2847.75|2860.25|2848.75|2858.75|2847.25|14
1734325730000|2024-12-16 05:08:50|2858.95|2847.45|2859.1|2847.6|2859.25|2847.75|2857.9|2846.4|16
1734325740000|2024-12-16 05:09:00|2859.25|2847.75|2860.5|2849|2860.75|2849.25|2859.25|2847.75|21
1734325750000|2024-12-16 05:09:10|2860.55|2849.05|2860.75|2849.25|2861.25|2849.75|2859.75|2848.25|20
1734325760000|2024-12-16 05:09:20|2861.25|2849.75|2864.85|2853.35|2865|2853.5|2860.75|2849.25|15
1734325770000|2024-12-16 05:09:30|2864.8|2853.3|2865.05|2853.55|2865.05|2853.55|2863.05|2851.55|15
1734325780000|2024-12-16 05:09:40|2865.25|2853.75|2867.75|2856.25|2868.1|2856.6|2865.25|2853.75|18
1734325790000|2024-12-16 05:09:50|2866.65|2855.15|2866.4|2854.9|2869.05|2857.55|2865.95|2854.45|25
1734325800000|2024-12-16 05:10:00|2866.05|2854.55|2867.59|2856.09|2867.59|2856.09|2865.75|2854.25|22
1734325810000|2024-12-16 05:10:10|2868|2856.5|2867.75|2856.25|2868.05|2856.55|2866.25|2854.75|12
1734325820000|2024-12-16 05:10:20|2867.8|2856.3|2870.75|2859.25|2871.25|2859.75|2867.75|2856.25|22
1734325830000|2024-12-16 05:10:30|2870.94|2859.44|2871.6|2860.1|2871.6|2860.1|2869.46|2857.96|27
1734325840000|2024-12-16 05:10:40|2871.55|2860.05|2869.25|2857.75|2871.6|2860.1|2869.25|2857.75|31
1734325850000|2024-12-16 05:10:50|2869.51|2858.01|2868.85|2857.35|2870.15|2858.65|2868.6|2857.1|31
1734325860000|2024-12-16 05:11:00|2868.75|2857.25|2865.25|2853.75|2868.8|2857.3|2864|2852.5|28
1734325870000|2024-12-16 05:11:10|2865.85|2854.35|2866.8|2855.3|2866.95|2855.45|2865.85|2854.35|10
1734325880000|2024-12-16 05:11:20|2866.3|2854.8|2867.05|2855.55|2867.05|2855.55|2866.3|2854.8|11
1734325890000|2024-12-16 05:11:30|2866.9|2855.4|2866.05|2854.55|2867|2855.5|2865.05|2853.55|21
1734325900000|2024-12-16 05:11:40|2865.85|2854.35|2866.1|2854.6|2866.1|2854.6|2864.95|2853.45|15
1734325910000|2024-12-16 05:11:50|2866.05|2854.55|2865.1|2853.6|2866.1|2854.6|2865.1|2853.6|6
1734325920000|2024-12-16 05:12:00|2865.05|2853.55|2866.7|2855.2|2866.7|2855.2|2865|2853.5|17
1734325930000|2024-12-16 05:12:10|2866.65|2855.15|2867.95|2856.45|2867.95|2856.45|2866.63|2855.13|7
1734325940000|2024-12-16 05:12:20|2866.25|2854.75|2868.15|2856.65|2869.59|2858.09|2866.15|2854.65|30
1734325950000|2024-12-16 05:12:30|2868.95|2857.45|2866.05|2854.55|2868.95|2857.45|2865.75|2854.25|30
1734325960000|2024-12-16 05:12:40|2866.1|2854.6|2867.1|2855.6|2867.15|2855.65|2866.1|2854.6|14
1734325970000|2024-12-16 05:12:50|2866.75|2855.25|2867.54|2856.04|2867.62|2856.12|2866.2|2854.7|17
1734325980000|2024-12-16 05:13:00|2867|2855.5|2868.65|2857.15|2869.05|2857.55|2866.75|2855.25|23
1734325990000|2024-12-16 05:13:10|2867.75|2856.25|2869.05|2857.55|2870.1|2858.6|2867.75|2856.25|22
1734326000000|2024-12-16 05:13:20|2869|2857.5|2869.1|2857.6|2869.1|2857.6|2867.75|2856.25|18
1734326010000|2024-12-16 05:13:30|2869|2857.5|2871.25|2859.75|2871.25|2859.75|2869|2857.5|19
1734326020000|2024-12-16 05:13:40|2870.25|2858.75|2871.95|2860.45|2872.05|2860.55|2870.05|2858.55|14
1734326030000|2024-12-16 05:13:50|2872.05|2860.55|2873.25|2861.75|2874.05|2862.55|2871.75|2860.25|18
1734326040000|2024-12-16 05:14:00|2872.55|2861.05|2873.2|2861.7|2874.25|2862.75|2872.55|2861.05|13
1734326050000|2024-12-16 05:14:10|2873.15|2861.65|2876.08|2864.58|2876.89|2865.39|2873.15|2861.65|31
1734326060000|2024-12-16 05:14:20|2876.1|2864.6|2878.1|2866.6|2878.1|2866.6|2876.1|2864.6|13
1734326070000|2024-12-16 05:14:30|2878.4|2866.9|2878.75|2867.25|2879.1|2867.6|2878.4|2866.9|8
1734326080000|2024-12-16 05:14:40|2879.15|2867.65|2880|2868.5|2880.45|2868.95|2879.15|2867.65|8
1734326090000|2024-12-16 05:14:50|2880.1|2868.6|2878.85|2867.35|2880.36|2868.86|2878.75|2867.25|23
1734326100000|2024-12-16 05:15:00|2879.85|2868.35|2877.97|2866.47|2880.15|2868.65|2877.75|2866.25|21
1734326110000|2024-12-16 05:15:10|2877.75|2866.25|2879.7|2868.2|2879.9|2868.4|2877.75|2866.25|22
1734326120000|2024-12-16 05:15:20|2879.8|2868.3|2879.95|2868.45|2880.06|2868.56|2879.6|2868.1|30
1734326130000|2024-12-16 05:15:30|2879.85|2868.35|2879.95|2868.45|2880.15|2868.65|2879.85|2868.35|20
1734326140000|2024-12-16 05:15:40|2880|2868.5|2880.73|2869.23|2881.95|2870.45|2879.25|2867.75|26
1734326150000|2024-12-16 05:15:50|2880.67|2869.17|2880.69|2869.19|2881.15|2869.65|2879.13|2867.63|21
1734326160000|2024-12-16 05:16:00|2880.35|2868.85|2880.95|2869.45|2881.95|2870.45|2880.35|2868.85|19
1734326170000|2024-12-16 05:16:10|2882|2870.5|2881.15|2869.65|2882|2870.5|2880.85|2869.35|24
1734326180000|2024-12-16 05:16:20|2881.05|2869.55|2881.1|2869.6|2881.1|2869.6|2881|2869.5|7
1734326190000|2024-12-16 05:16:30|2881.05|2869.55|2881.25|2869.75|2881.25|2869.75|2880.25|2868.75|8
1734326200000|2024-12-16 05:16:40|2881.4|2869.9|2878.25|2866.75|2881.6|2870.1|2878.05|2866.55|29
1734326210000|2024-12-16 05:16:50|2879.25|2867.75|2879.85|2868.35|2879.95|2868.45|2878.25|2866.75|23
1734326220000|2024-12-16 05:17:00|2879.95|2868.45|2880.1|2868.6|2880.8|2869.3|2879.45|2867.95|28
1734326230000|2024-12-16 05:17:10|2880.25|2868.75|2880.93|2869.43|2882|2870.5|2879.96|2868.46|27
1734326240000|2024-12-16 05:17:20|2881.7|2870.2|2886.3|2874.8|2886.3|2874.8|2881.6|2870.1|19
1734326250000|2024-12-16 05:17:30|2886.35|2874.85|2887.9|2876.4|2887.9|2876.4|2885.95|2874.45|20
1734326260000|2024-12-16 05:17:40|2888.75|2877.25|2889.8|2878.3|2889.95|2878.45|2888.75|2877.25|9
1734326270000|2024-12-16 05:17:50|2889.95|2878.45|2890.25|2878.75|2890.45|2878.95|2889.45|2877.95|7
1734326280000|2024-12-16 05:18:00|2891.25|2879.75|2890.37|2878.87|2891.25|2879.75|2889.75|2878.25|21
1734326290000|2024-12-16 05:18:10|2890.34|2878.84|2891.55|2880.05|2891.55|2880.05|2889.25|2877.75|14
1734326300000|2024-12-16 05:18:20|2892.05|2880.55|2891.75|2880.25|2892.75|2881.25|2890.65|2879.15|25
1734326310000|2024-12-16 05:18:30|2892.25|2880.75|2891.75|2880.25|2893.1|2881.6|2891.65|2880.15|26
1734326320000|2024-12-16 05:18:40|2892.5|2881|2890.2|2878.7|2892.85|2881.35|2890.05|2878.55|31
1734326330000|2024-12-16 05:18:50|2891.23|2879.73|2891.25|2879.75|2892.25|2880.75|2890.8|2879.3|7
1734326340000|2024-12-16 05:19:00|2892.75|2881.25|2892.75|2881.25|2894.25|2882.75|2892.25|2880.75|28
1734326350000|2024-12-16 05:19:10|2893.25|2881.75|2893.25|2881.75|2894.25|2882.75|2892.75|2881.25|19
1734326360000|2024-12-16 05:19:20|2893.4|2881.9|2895.25|2883.75|2895.39|2883.89|2893.4|2881.9|13
1734326370000|2024-12-16 05:19:30|2895.15|2883.65|2895.88|2884.38|2895.89|2884.39|2894.2|2882.7|14
1734326380000|2024-12-16 05:19:40|2896.25|2884.75|2895.25|2883.75|2896.25|2884.75|2894.09|2882.59|21
1734326390000|2024-12-16 05:19:50|2894.3|2882.8|2895.28|2883.78|2896.05|2884.55|2894.3|2882.8|11
1734326400000|2024-12-16 05:20:00|2895.25|2883.75|2897.61|2886.11|2897.75|2886.25|2894.8|2883.3|24
1734326410000|2024-12-16 05:20:10|2898.03|2886.53|2899.85|2888.35|2900.25|2888.75|2897.25|2885.75|28
1734326420000|2024-12-16 05:20:20|2900.23|2888.73|2901.25|2889.75|2901.45|2889.95|2900.23|2888.73|14
1734326430000|2024-12-16 05:20:30|2901.35|2889.85|2904.75|2893.25|2905.19|2893.69|2901.35|2889.85|20
1734326440000|2024-12-16 05:20:40|2904.97|2893.47|2903|2891.5|2906.25|2894.75|2903|2891.5|18
1734326450000|2024-12-16 05:20:50|2904.25|2892.75|2903.55|2892.05|2904.25|2892.75|2903.25|2891.75|8
1734326460000|2024-12-16 05:21:00|2903.75|2892.25|2905.25|2893.75|2905.25|2893.75|2903.75|2892.25|12
1734326470000|2024-12-16 05:21:10|2905.75|2894.25|2908.75|2897.25|2908.75|2897.25|2904.25|2892.75|23
1734326480000|2024-12-16 05:21:20|2909.75|2898.25|2909.25|2897.75|2909.75|2898.25|2908.25|2896.75|20
1734326490000|2024-12-16 05:21:30|2909.75|2898.25|2912.75|2901.25|2913.25|2901.75|2909.25|2897.75|21
1734326500000|2024-12-16 05:21:40|2913.25|2901.75|2912.85|2901.35|2913.25|2901.75|2912.7|2901.2|15
1734326510000|2024-12-16 05:21:50|2912.8|2901.3|2914.3|2902.8|2914.75|2903.25|2911.75|2900.25|24
1734326520000|2024-12-16 05:22:00|2914.97|2903.47|2917.25|2905.75|2918.25|2906.75|2914.97|2903.47|26
1734326530000|2024-12-16 05:22:10|2917.75|2906.25|2919.25|2907.75|2919.9|2908.4|2917.75|2906.25|12
1734326540000|2024-12-16 05:22:20|2917.75|2906.25|2916.7|2905.2|2919.25|2907.75|2916.43|2904.93|24
1734326550000|2024-12-16 05:22:30|2916.45|2904.95|2924.2|2912.7|2924.95|2913.45|2916.3|2904.8|33
1734326560000|2024-12-16 05:22:40|2924|2912.5|2921.9|2910.4|2924|2912.5|2921.9|2910.4|28
1734326570000|2024-12-16 05:22:50|2922.95|2911.45|2923.9|2912.4|2925|2913.5|2922|2910.5|30
1734326580000|2024-12-16 05:23:00|2924.15|2912.65|2926.05|2914.55|2926.05|2914.55|2922.85|2911.35|33
1734326590000|2024-12-16 05:23:10|2925.95|2914.45|2923.1|2911.6|2925.95|2914.45|2921.92|2910.42|28
1734326600000|2024-12-16 05:23:20|2924.1|2912.6|2926.15|2914.65|2927.15|2915.65|2923.25|2911.75|28
1734326610000|2024-12-16 05:23:30|2926.4|2914.9|2929.88|2918.38|2929.88|2918.38|2925.9|2914.4|31
1734326620000|2024-12-16 05:23:40|2929.85|2918.35|2931.59|2920.09|2932.05|2920.55|2929.85|2918.35|27
1734326630000|2024-12-16 05:23:50|2933.15|2921.65|2933.25|2921.75|2934.25|2922.75|2932.5|2921|26
1734326640000|2024-12-16 05:24:00|2934.25|2922.75|2938.75|2927.25|2939.25|2927.75|2933.23|2921.73|19
1734326650000|2024-12-16 05:24:10|2938.25|2926.75|2938.9|2927.4|2939.55|2928.05|2935.3|2923.8|19
1734326660000|2024-12-16 05:24:20|2938.95|2927.45|2940.75|2929.25|2943.15|2931.65|2938.25|2926.75|31
1734326670000|2024-12-16 05:24:30|2942.25|2930.75|2933.05|2921.55|2942.25|2930.75|2933.05|2921.55|31
1734326680000|2024-12-16 05:24:40|2933.7|2922.2|2930.05|2918.55|2933.7|2922.2|2927.3|2915.8|33
1734326690000|2024-12-16 05:24:50|2930|2918.5|2928.15|2916.65|2930.25|2918.75|2926.2|2914.7|34
1734326700000|2024-12-16 05:25:00|2928.58|2917.08|2928.38|2916.88|2933.25|2921.75|2928.1|2916.6|33
1734326710000|2024-12-16 05:25:10|2928.51|2917.01|2933.75|2922.25|2933.75|2922.25|2928.51|2917.01|30
1734326720000|2024-12-16 05:25:20|2934.25|2922.75|2939.6|2928.1|2939.75|2928.25|2933.25|2921.75|30
1734326730000|2024-12-16 05:25:30|2940.25|2928.75|2937.29|2925.79|2943.9|2932.4|2937.29|2925.79|35
1734326740000|2024-12-16 05:25:40|2937.11|2925.61|2937.99|2926.49|2938.55|2927.05|2936.15|2924.65|32
1734326750000|2024-12-16 05:25:50|2936.65|2925.15|2934.4|2922.9|2937.7|2926.2|2934.3|2922.8|36
1734326760000|2024-12-16 05:26:00|2934.45|2922.95|2932.6|2921.1|2935.85|2924.35|2930|2918.5|35
1734326770000|2024-12-16 05:26:10|2931.6|2920.1|2931.8|2920.3|2936.75|2925.25|2931.6|2920.1|33
1734326780000|2024-12-16 05:26:20|2932.25|2920.75|2934.45|2922.95|2934.47|2922.97|2931.4|2919.9|31
1734326790000|2024-12-16 05:26:30|2934.8|2923.3|2935.95|2924.45|2936.5|2925|2933.84|2922.34|30
1734326800000|2024-12-16 05:26:40|2936.05|2924.55|2934.6|2923.1|2937.06|2925.56|2934.6|2923.1|24
1734326810000|2024-12-16 05:26:50|2934.48|2922.98|2934.65|2923.15|2935.25|2923.75|2933.85|2922.35|24
1734326820000|2024-12-16 05:27:00|2934.08|2922.58|2931.15|2919.65|2938.75|2927.25|2930.52|2919.02|36
1734326830000|2024-12-16 05:27:10|2930.9|2919.4|2929.6|2918.1|2930.9|2919.4|2927.75|2916.25|38
1734326840000|2024-12-16 05:27:20|2929.7|2918.2|2925.65|2914.15|2929.9|2918.4|2924.65|2913.15|29
1734326850000|2024-12-16 05:27:30|2925.15|2913.65|2920.05|2908.55|2925.15|2913.65|2919.85|2908.35|21
1734326860000|2024-12-16 05:27:40|2919.9|2908.4|2919.05|2907.55|2920.65|2909.15|2918.29|2906.79|40
1734326870000|2024-12-16 05:27:50|2919.3|2907.8|2920.1|2908.6|2920.9|2909.4|2918.45|2906.95|35
1734326880000|2024-12-16 05:28:00|2920.4|2908.9|2917.6|2906.1|2922.6|2911.1|2917.15|2905.65|32
1734326890000|2024-12-16 05:28:10|2917.8|2906.3|2918.5|2907|2918.55|2907.05|2916.4|2904.9|27
1734326900000|2024-12-16 05:28:20|2918|2906.5|2919.52|2908.02|2919.75|2908.25|2917.8|2906.3|34
1734326910000|2024-12-16 05:28:30|2919.5|2908|2915.65|2904.15|2919.5|2908|2915.55|2904.05|32
1734326920000|2024-12-16 05:28:40|2915.7|2904.2|2920.9|2909.4|2920.9|2909.4|2915.7|2904.2|34
1734326930000|2024-12-16 05:28:50|2921.05|2909.55|2920.6|2909.1|2922.4|2910.9|2919.4|2907.9|32
1734326940000|2024-12-16 05:29:00|2919.75|2908.25|2919.23|2907.73|2921.72|2910.22|2917.86|2906.36|37
1734326950000|2024-12-16 05:29:10|2918.96|2907.46|2921.8|2910.3|2922|2910.5|2918.67|2907.17|32
1734326960000|2024-12-16 05:29:20|2920.35|2908.85|2925.1|2913.6|2925.94|2914.44|2920.35|2908.85|36
1734326970000|2024-12-16 05:29:30|2925.2|2913.7|2922.65|2911.15|2925.2|2913.7|2921.9|2910.4|33
1734326980000|2024-12-16 05:29:40|2922.7|2911.2|2924.1|2912.6|2925.05|2913.55|2922.3|2910.8|35
1734326990000|2024-12-16 05:29:50|2923.9|2912.4|2922.29|2910.79|2924.8|2913.3|2922.29|2910.79|34
1734327000000|2024-12-16 05:30:00|2922.53|2911.03|2923.52|2912.02|2923.88|2912.38|2921.25|2909.75|32
1734327010000|2024-12-16 05:30:10|2923.38|2911.88|2918.5|2907|2923.38|2911.88|2917.25|2905.75|37
1734327020000|2024-12-16 05:30:20|2918.35|2906.85|2918.8|2907.3|2918.85|2907.35|2917.1|2905.6|29
1734327030000|2024-12-16 05:30:30|2918.9|2907.4|2917.25|2905.75|2918.95|2907.45|2916.15|2904.65|24
1734327040000|2024-12-16 05:30:40|2917.5|2906|2917.55|2906.05|2918.8|2907.3|2917.35|2905.85|22
1734327050000|2024-12-16 05:30:50|2918.4|2906.9|2917.85|2906.35|2918.6|2907.1|2917.05|2905.55|30
1734327060000|2024-12-16 05:31:00|2917.95|2906.45|2913.23|2901.73|2917.95|2906.45|2913.23|2901.73|34
1734327070000|2024-12-16 05:31:10|2913.13|2901.63|2910.32|2898.82|2913.5|2902|2908.87|2897.37|39
1734327080000|2024-12-16 05:31:20|2911.7|2900.2|2910.1|2898.6|2911.7|2900.2|2909.35|2897.85|38
1734327090000|2024-12-16 05:31:30|2911|2899.5|2909.19|2897.69|2911|2899.5|2908.14|2896.64|36
1734327100000|2024-12-16 05:31:40|2909.2|2897.7|2905.25|2893.75|2909.2|2897.7|2903.9|2892.4|30
1734327110000|2024-12-16 05:31:50|2906|2894.5|2904.69|2893.19|2906.7|2895.2|2903.55|2892.05|39
1734327120000|2024-12-16 05:32:00|2905.12|2893.62|2906.15|2894.65|2906.9|2895.4|2904.8|2893.3|34
1734327130000|2024-12-16 05:32:10|2906.6|2895.1|2907.19|2895.69|2908.55|2897.05|2906.6|2895.1|34
1734327140000|2024-12-16 05:32:20|2907.17|2895.67|2905.17|2893.67|2907.5|2896|2904.35|2892.85|33
1734327150000|2024-12-16 05:32:30|2904.95|2893.45|2902.05|2890.55|2905.9|2894.4|2901.75|2890.25|32
1734327160000|2024-12-16 05:32:40|2902|2890.5|2904.45|2892.95|2904.57|2893.07|2901.9|2890.4|31
1734327170000|2024-12-16 05:32:50|2904.4|2892.9|2903.7|2892.2|2905.6|2894.1|2903.03|2891.53|35
1734327180000|2024-12-16 05:33:00|2903.6|2892.1|2905.81|2894.31|2906.7|2895.2|2902.95|2891.45|36
1734327190000|2024-12-16 05:33:10|2905.89|2894.39|2906.23|2894.73|2908.85|2897.35|2905.8|2894.3|34
1734327200000|2024-12-16 05:33:20|2906.38|2894.88|2907.85|2896.35|2907.85|2896.35|2905.75|2894.25|32
1734327210000|2024-12-16 05:33:30|2907.8|2896.3|2909.05|2897.55|2909.45|2897.95|2906.85|2895.35|34
1734327220000|2024-12-16 05:33:40|2910.05|2898.55|2909.85|2898.35|2910.05|2898.55|2909|2897.5|32
1734327230000|2024-12-16 05:33:50|2909.9|2898.4|2907.95|2896.45|2910.1|2898.6|2907.75|2896.25|27
1734327240000|2024-12-16 05:34:00|2909.05|2897.55|2905.05|2893.55|2909.1|2897.6|2905.05|2893.55|17
1734327250000|2024-12-16 05:34:10|2904.8|2893.3|2907.25|2895.75|2908.25|2896.75|2904.8|2893.3|28
1734327260000|2024-12-16 05:34:20|2907.4|2895.9|2909.1|2897.6|2909.8|2898.3|2907.4|2895.9|20
1734327270000|2024-12-16 05:34:30|2909.05|2897.55|2906.2|2894.7|2909.1|2897.6|2906.2|2894.7|16
1734327280000|2024-12-16 05:34:40|2906.23|2894.73|2908.3|2896.8|2908.75|2897.25|2906.15|2894.65|24
1734327290000|2024-12-16 05:34:50|2908.8|2897.3|2912.65|2901.15|2912.95|2901.45|2908.2|2896.7|26
1734327300000|2024-12-16 05:35:00|2913.15|2901.65|2906.23|2894.73|2913.15|2901.65|2905.71|2894.21|28
1734327310000|2024-12-16 05:35:10|2906.25|2894.75|2908.25|2896.75|2908.25|2896.75|2904.25|2892.75|23
1734327320000|2024-12-16 05:35:20|2907.25|2895.75|2910.25|2898.75|2911.25|2899.75|2907.25|2895.75|19
1734327330000|2024-12-16 05:35:30|2910.15|2898.65|2904.25|2892.75|2910.65|2899.15|2904.25|2892.75|34
1734327340000|2024-12-16 05:35:40|2904.75|2893.25|2904.75|2893.25|2906.05|2894.55|2903.75|2892.25|17
1734327350000|2024-12-16 05:35:50|2905|2893.5|2906.25|2894.75|2907.3|2895.8|2904.75|2893.25|20
1734327360000|2024-12-16 05:36:00|2905.25|2893.75|2905.25|2893.75|2905.75|2894.25|2904.75|2893.25|12
1734327370000|2024-12-16 05:36:10|2905.75|2894.25|2906.05|2894.55|2906.55|2895.05|2904|2892.5|16
1734327380000|2024-12-16 05:36:20|2906.25|2894.75|2905.05|2893.55|2907.25|2895.75|2904.75|2893.25|31
1734327390000|2024-12-16 05:36:30|2905.95|2894.45|2907.25|2895.75|2907.27|2895.77|2905.25|2893.75|17
1734327400000|2024-12-16 05:36:40|2906.25|2894.75|2908.95|2897.45|2909.9|2898.4|2906.25|2894.75|30
1734327410000|2024-12-16 05:36:50|2909.25|2897.75|2910.75|2899.25|2911.25|2899.75|2908.75|2897.25|32
1734327420000|2024-12-16 05:37:00|2910.25|2898.75|2909.35|2897.85|2910.25|2898.75|2909.3|2897.8|15
1734327430000|2024-12-16 05:37:10|2909.25|2897.75|2908.75|2897.25|2911.4|2899.9|2908.75|2897.25|30
1734327440000|2024-12-16 05:37:20|2908.35|2896.85|2909.2|2897.7|2910|2898.5|2907|2895.5|36
1734327450000|2024-12-16 05:37:30|2909.28|2897.78|2910.13|2898.63|2910.27|2898.77|2908.75|2897.25|30
1734327460000|2024-12-16 05:37:40|2910.17|2898.67|2909.25|2897.75|2910.17|2898.67|2908.18|2896.68|27
1734327470000|2024-12-16 05:37:50|2908.35|2896.85|2909.25|2897.75|2909.25|2897.75|2906.75|2895.25|21
1734327480000|2024-12-16 05:38:00|2909.5|2898|2909.7|2898.2|2911.05|2899.55|2907.75|2896.25|30
1734327490000|2024-12-16 05:38:10|2910.25|2898.75|2912.25|2900.75|2914.53|2903.03|2910.25|2898.75|34
1734327500000|2024-12-16 05:38:20|2912.05|2900.55|2910.85|2899.35|2912.1|2900.6|2909.32|2897.82|31
1734327510000|2024-12-16 05:38:30|2910.05|2898.55|2907.3|2895.8|2911.25|2899.75|2907.3|2895.8|30
1734327520000|2024-12-16 05:38:40|2907.25|2895.75|2906.9|2895.4|2908.85|2897.35|2906|2894.5|27
1734327530000|2024-12-16 05:38:50|2906.95|2895.45|2905.75|2894.25|2907.05|2895.55|2904.05|2892.55|30
1734327540000|2024-12-16 05:39:00|2905.65|2894.15|2905.53|2894.03|2905.73|2894.23|2902.61|2891.11|32
1734327550000|2024-12-16 05:39:10|2905.62|2894.12|2908.05|2896.55|2908.05|2896.55|2905.62|2894.12|22
1734327560000|2024-12-16 05:39:20|2907.55|2896.05|2906.2|2894.7|2908|2896.5|2906.05|2894.55|19
1734327570000|2024-12-16 05:39:30|2906.15|2894.65|2906.05|2894.55|2906.3|2894.8|2904.4|2892.9|22
1734327580000|2024-12-16 05:39:40|2906.25|2894.75|2906.9|2895.4|2908.9|2897.4|2906.05|2894.55|23
1734327590000|2024-12-16 05:39:50|2907.04|2895.54|2907.7|2896.2|2908.1|2896.6|2906.86|2895.36|36
1734327600000|2024-12-16 05:40:00|2907.8|2896.3|2909.1|2897.6|2910.25|2898.75|2906.25|2894.75|25
1734327610000|2024-12-16 05:40:10|2909.7|2898.2|2910.55|2899.05|2911.72|2900.22|2909.7|2898.2|34
1734327620000|2024-12-16 05:40:20|2910.7|2899.2|2913|2901.5|2913|2901.5|2910.5|2899|9
1734327630000|2024-12-16 05:40:30|2913.5|2902|2913.65|2902.15|2913.7|2902.2|2913.2|2901.7|18
1734327640000|2024-12-16 05:40:40|2913.6|2902.1|2913.75|2902.25|2914.55|2903.05|2912.9|2901.4|34
1734327650000|2024-12-16 05:40:50|2913.6|2902.1|2911.8|2900.3|2914.1|2902.6|2911.35|2899.85|23
1734327660000|2024-12-16 05:41:00|2911.28|2899.78|2911.55|2900.05|2912.05|2900.55|2909.1|2897.6|23
1734327670000|2024-12-16 05:41:10|2911.6|2900.1|2914.1|2902.6|2914.1|2902.6|2911.6|2900.1|22
1734327680000|2024-12-16 05:41:20|2914.25|2902.75|2913.1|2901.6|2915.05|2903.55|2913.1|2901.6|28
1734327690000|2024-12-16 05:41:30|2913.09|2901.59|2910.1|2898.6|2913.11|2901.61|2909.55|2898.05|29
1734327700000|2024-12-16 05:41:40|2910.15|2898.65|2908.75|2897.25|2910.15|2898.65|2908.15|2896.65|26
1734327710000|2024-12-16 05:41:50|2909.25|2897.75|2906.92|2895.42|2909.25|2897.75|2906.75|2895.25|22
1734327720000|2024-12-16 05:42:00|2907.05|2895.55|2908.01|2896.51|2909.05|2897.55|2906.6|2895.1|27
1734327730000|2024-12-16 05:42:10|2907.75|2896.25|2909.55|2898.05|2910.45|2898.95|2907.75|2896.25|28
1734327740000|2024-12-16 05:42:20|2909.49|2897.99|2913.8|2902.3|2913.95|2902.45|2909.49|2897.99|36
1734327750000|2024-12-16 05:42:30|2914|2902.5|2914.4|2902.9|2915.1|2903.6|2913.25|2901.75|33
1734327760000|2024-12-16 05:42:40|2914.65|2903.15|2912.75|2901.25|2915.1|2903.6|2912.75|2901.25|26
1734327770000|2024-12-16 05:42:50|2912.85|2901.35|2915.1|2903.6|2915.1|2903.6|2912.85|2901.35|25
1734327780000|2024-12-16 05:43:00|2915.2|2903.7|2918.5|2907|2919|2907.5|2915.2|2903.7|33
1734327790000|2024-12-16 05:43:10|2919|2907.5|2917.6|2906.1|2919.75|2908.25|2917.6|2906.1|22
1734327800000|2024-12-16 05:43:20|2917.75|2906.25|2919.3|2907.8|2919.75|2908.25|2917.5|2906|27
1734327810000|2024-12-16 05:43:30|2919.25|2907.75|2917.2|2905.7|2919.75|2908.25|2917.14|2905.64|22
1734327820000|2024-12-16 05:43:40|2917.05|2905.55|2914.25|2902.75|2917.25|2905.75|2913.75|2902.25|25
1734327830000|2024-12-16 05:43:50|2914.75|2903.25|2915.05|2903.55|2915.1|2903.6|2913.25|2901.75|13
1734327840000|2024-12-16 05:44:00|2915.1|2903.6|2912.15|2900.65|2915.1|2903.6|2912.15|2900.65|26
1734327850000|2024-12-16 05:44:10|2911.81|2900.31|2914.25|2902.75|2914.25|2902.75|2911.81|2900.31|22
1734327860000|2024-12-16 05:44:20|2913.73|2902.23|2912|2900.5|2914.7|2903.2|2912|2900.5|27
1734327870000|2024-12-16 05:44:30|2912.25|2900.75|2909.57|2898.07|2912.25|2900.75|2909.57|2898.07|19
1734327880000|2024-12-16 05:44:40|2909.64|2898.14|2911.1|2899.6|2911.1|2899.6|2909.25|2897.75|20
1734327890000|2024-12-16 05:44:50|2911.25|2899.75|2910.75|2899.25|2911.25|2899.75|2909.75|2898.25|21
1734327900000|2024-12-16 05:45:00|2911.15|2899.65|2907.1|2895.6|2911.15|2899.65|2907.08|2895.58|27
1734327910000|2024-12-16 05:45:10|2905.98|2894.48|2909.25|2897.75|2909.25|2897.75|2905.95|2894.45|20
1734327920000|2024-12-16 05:45:20|2909.3|2897.8|2908.8|2897.3|2909.3|2897.8|2908.78|2897.28|6
1734327930000|2024-12-16 05:45:30|2908.75|2897.25|2909.6|2898.1|2909.6|2898.1|2908.75|2897.25|16
1734327940000|2024-12-16 05:45:40|2909.25|2897.75|2910.1|2898.6|2910.1|2898.6|2908.8|2897.3|21
1734327950000|2024-12-16 05:45:50|2910.25|2898.75|2909.85|2898.35|2910.9|2899.4|2909.05|2897.55|31
1734327960000|2024-12-16 05:46:00|2909.9|2898.4|2911.05|2899.55|2911.05|2899.55|2907.83|2896.33|29
1734327970000|2024-12-16 05:46:10|2910.05|2898.55|2913.58|2902.08|2913.89|2902.39|2910.02|2898.52|32
1734327980000|2024-12-16 05:46:20|2913.51|2902.01|2912.1|2900.6|2913.51|2902.01|2912.1|2900.6|16
1734327990000|2024-12-16 05:46:30|2911.79|2900.29|2911.18|2899.68|2912.25|2900.75|2910.2|2898.7|29
1734328000000|2024-12-16 05:46:40|2911.25|2899.75|2913.25|2901.75|2913.5|2902|2910.65|2899.15|24
1734328010000|2024-12-16 05:46:50|2914.1|2902.6|2917.1|2905.6|2917.1|2905.6|2914.1|2902.6|6
1734328020000|2024-12-16 05:47:00|2917.4|2905.9|2914.28|2902.78|2917.45|2905.95|2914.1|2902.6|27
1734328030000|2024-12-16 05:47:10|2914.7|2903.2|2913|2901.5|2914.7|2903.2|2912.13|2900.63|30
1734328040000|2024-12-16 05:47:20|2913.25|2901.75|2913.7|2902.2|2915.1|2903.6|2912.75|2901.25|21
1734328050000|2024-12-16 05:47:30|2913.8|2902.3|2913.15|2901.65|2914.1|2902.6|2912.75|2901.25|21
1734328060000|2024-12-16 05:47:40|2913.1|2901.6|2913.23|2901.73|2914.85|2903.35|2912.9|2901.4|27
1734328070000|2024-12-16 05:47:50|2913.2|2901.7|2913.32|2901.82|2914.2|2902.7|2912.1|2900.6|20
1734328080000|2024-12-16 05:48:00|2913.14|2901.64|2913.65|2902.15|2914|2902.5|2911.96|2900.46|29
1734328090000|2024-12-16 05:48:10|2913.7|2902.2|2915.5|2904|2915.57|2904.07|2913.05|2901.55|29
1734328100000|2024-12-16 05:48:20|2916.85|2905.35|2917.1|2905.6|2918.9|2907.4|2916|2904.5|28
1734328110000|2024-12-16 05:48:30|2917.15|2905.65|2916.1|2904.6|2917.25|2905.75|2915.65|2904.15|17
1734328120000|2024-12-16 05:48:40|2916.25|2904.75|2918.05|2906.55|2918.9|2907.4|2915.6|2904.1|26
1734328130000|2024-12-16 05:48:50|2917.75|2906.25|2919.75|2908.25|2919.85|2908.35|2917.75|2906.25|20
1734328140000|2024-12-16 05:49:00|2920.05|2908.55|2917.84|2906.34|2920.05|2908.55|2917.05|2905.55|32
1734328150000|2024-12-16 05:49:10|2917.74|2906.24|2917.52|2906.02|2918.25|2906.75|2916.9|2905.4|27
1734328160000|2024-12-16 05:49:20|2916.7|2905.2|2915.2|2903.7|2916.85|2905.35|2914.8|2903.3|28
1734328170000|2024-12-16 05:49:30|2915.23|2903.73|2915.28|2903.78|2915.95|2904.45|2914.85|2903.35|32
1734328180000|2024-12-16 05:49:40|2915.23|2903.73|2916|2904.5|2916.05|2904.55|2915.2|2903.7|31
1734328190000|2024-12-16 05:49:50|2916.05|2904.55|2915.3|2903.8|2916.05|2904.55|2915.2|2903.7|19
1734328200000|2024-12-16 05:50:00|2915.15|2903.65|2915.95|2904.45|2916.1|2904.6|2913.9|2902.4|20
1734328210000|2024-12-16 05:50:10|2915.9|2904.4|2913.3|2901.8|2916|2904.5|2913.3|2901.8|25
1734328220000|2024-12-16 05:50:20|2913.7|2902.2|2911.9|2900.4|2913.7|2902.2|2910.88|2899.38|33
1734328230000|2024-12-16 05:50:30|2911.5|2900|2910.95|2899.45|2911.5|2900|2909.55|2898.05|29
1734328240000|2024-12-16 05:50:40|2911|2899.5|2910.65|2899.15|2911.9|2900.4|2910.05|2898.55|35
1734328250000|2024-12-16 05:50:50|2910.6|2899.1|2910.9|2899.4|2911.67|2900.17|2910.45|2898.95|26
1734328260000|2024-12-16 05:51:00|2910.75|2899.25|2907.69|2896.19|2910.75|2899.25|2907.55|2896.05|28
1734328270000|2024-12-16 05:51:10|2907.6|2896.1|2906.85|2895.35|2908.15|2896.65|2906.75|2895.25|29
1734328280000|2024-12-16 05:51:20|2907.2|2895.7|2907.1|2895.6|2908.9|2897.4|2906.8|2895.3|23
1734328290000|2024-12-16 05:51:30|2907|2895.5|2906.05|2894.55|2908|2896.5|2905.9|2894.4|34
1734328300000|2024-12-16 05:51:40|2905.95|2894.45|2907.75|2896.25|2907.75|2896.25|2905.8|2894.3|28
1734328310000|2024-12-16 05:51:50|2907|2895.5|2909.1|2897.6|2909.8|2898.3|2907|2895.5|34
1734328320000|2024-12-16 05:52:00|2909|2897.5|2910.25|2898.75|2910.95|2899.45|2907.8|2896.3|24
1734328330000|2024-12-16 05:52:10|2910.75|2899.25|2913.25|2901.75|2913.25|2901.75|2910.25|2898.75|22
1734328340000|2024-12-16 05:52:20|2912.95|2901.45|2912.95|2901.45|2913|2901.5|2911.75|2900.25|11
1734328350000|2024-12-16 05:52:30|2913.05|2901.55|2910.65|2899.15|2913.05|2901.55|2910.01|2898.51|26
1734328360000|2024-12-16 05:52:40|2910.35|2898.85|2911|2899.5|2911.75|2900.25|2909.1|2897.6|29
1734328370000|2024-12-16 05:52:50|2910.75|2899.25|2909.9|2898.4|2910.75|2899.25|2908.75|2897.25|15
1734328380000|2024-12-16 05:53:00|2909.18|2897.68|2904.75|2893.25|2909.18|2897.68|2904.75|2893.25|25
1734328390000|2024-12-16 05:53:10|2905.3|2893.8|2905.1|2893.6|2905.3|2893.8|2904.38|2892.88|15
1734328400000|2024-12-16 05:53:20|2905.75|2894.25|2906.45|2894.95|2906.9|2895.4|2905.75|2894.25|28
1734328410000|2024-12-16 05:53:30|2906.5|2895|2907.05|2895.55|2907.05|2895.55|2905.8|2894.3|15
1734328420000|2024-12-16 05:53:40|2906.05|2894.55|2906.75|2895.25|2908|2896.5|2906.05|2894.55|34
1734328430000|2024-12-16 05:53:50|2906.85|2895.35|2907.1|2895.6|2907.1|2895.6|2906.8|2895.3|9
1734328440000|2024-12-16 05:54:00|2907.25|2895.75|2907.25|2895.75|2907.25|2895.75|2907.15|2895.65|3
1734328450000|2024-12-16 05:54:10|2907.15|2895.65|2907.25|2895.75|2907.25|2895.75|2907.15|2895.65|2
1734328470000|2024-12-16 05:54:30|2906.25|2894.75|2906.3|2894.8|2906.3|2894.8|2906.23|2894.73|12
1734328480000|2024-12-16 05:54:40|2906.35|2894.85|2906.75|2895.25|2906.75|2895.25|2906.25|2894.75|7
1734328490000|2024-12-16 05:54:50|2907.25|2895.75|2908.15|2896.65|2908.25|2896.75|2906.25|2894.75|12
1734328500000|2024-12-16 05:55:00|2908.05|2896.55|2907.25|2895.75|2908.25|2896.75|2905.9|2894.4|15
1734328510000|2024-12-16 05:55:10|2907.05|2895.55|2907|2895.5|2907.05|2895.55|2907|2895.5|2
1734328520000|2024-12-16 05:55:20|2907.05|2895.55|2905.78|2894.28|2907.1|2895.6|2905.78|2894.28|13
1734328530000|2024-12-16 05:55:30|2906.28|2894.78|2904.25|2892.75|2906.28|2894.78|2903.85|2892.35|12
1734328540000|2024-12-16 05:55:40|2904.3|2892.8|2903.25|2891.75|2904.3|2892.8|2901.9|2890.4|19
1734328550000|2024-12-16 05:55:50|2903.05|2891.55|2905.25|2893.75|2905.5|2894|2903.05|2891.55|11
1734328560000|2024-12-16 05:56:00|2905.05|2893.55|2905.25|2893.75|2908.05|2896.55|2905.05|2893.55|26
1734328570000|2024-12-16 05:56:10|2904.25|2892.75|2907.25|2895.75|2908.25|2896.75|2904.25|2892.75|21
1734328580000|2024-12-16 05:56:20|2907|2895.5|2906.1|2894.6|2907|2895.5|2905.49|2893.99|24
1734328590000|2024-12-16 05:56:30|2905.95|2894.45|2903.95|2892.45|2905.95|2894.45|2903.95|2892.45|13
1734328600000|2024-12-16 05:56:40|2903.8|2892.3|2901.55|2890.05|2903.8|2892.3|2901.25|2889.75|14
1734328610000|2024-12-16 05:56:50|2901.39|2889.89|2901.25|2889.75|2902.25|2890.75|2901.25|2889.75|28
1734328620000|2024-12-16 05:57:00|2901.75|2890.25|2902.1|2890.6|2903.25|2891.75|2901.75|2890.25|18
1734328630000|2024-12-16 05:57:10|2902.05|2890.55|2902.75|2891.25|2903.8|2892.3|2901.75|2890.25|16
1734328640000|2024-12-16 05:57:20|2903|2891.5|2905.35|2893.85|2905.45|2893.95|2903|2891.5|16
1734328650000|2024-12-16 05:57:30|2905.25|2893.75|2906.05|2894.55|2906.1|2894.6|2905|2893.5|21
1734328660000|2024-12-16 05:57:40|2906|2894.5|2903.1|2891.6|2906.05|2894.55|2902.1|2890.6|20
1734328670000|2024-12-16 05:57:50|2902.6|2891.1|2903.05|2891.55|2903.1|2891.6|2901.85|2890.35|16
1734328680000|2024-12-16 05:58:00|2902.05|2890.55|2902.95|2891.45|2903.05|2891.55|2902.05|2890.55|6
1734328690000|2024-12-16 05:58:10|2903.05|2891.55|2903.67|2892.17|2903.8|2892.3|2902.55|2891.05|12
1734328700000|2024-12-16 05:58:20|2903.82|2892.32|2903.65|2892.15|2904.1|2892.6|2903.3|2891.8|23
1734328710000|2024-12-16 05:58:30|2904.1|2892.6|2904.5|2893|2905.05|2893.55|2903.53|2892.03|17
1734328720000|2024-12-16 05:58:40|2904.6|2893.1|2905.6|2894.1|2905.8|2894.3|2904.6|2893.1|18
1734328730000|2024-12-16 05:58:50|2905.7|2894.2|2903.59|2892.09|2905.7|2894.2|2903.15|2891.65|36
1734328740000|2024-12-16 05:59:00|2903.2|2891.7|2901.85|2890.35|2903.35|2891.85|2901.85|2890.35|31
1734328750000|2024-12-16 05:59:10|2902.05|2890.55|2902.05|2890.55|2902.75|2891.25|2901.68|2890.18|22
1734328760000|2024-12-16 05:59:20|2901.9|2890.4|2902.85|2891.35|2902.85|2891.35|2901.15|2889.65|30
1734328770000|2024-12-16 05:59:30|2902.5|2891|2903.36|2891.86|2903.75|2892.25|2902.5|2891|19
1734328780000|2024-12-16 05:59:40|2903.6|2892.1|2903.25|2891.75|2903.75|2892.25|2902.98|2891.48|27
1734328790000|2024-12-16 05:59:50|2903.15|2891.65|2900.4|2888.9|2903.2|2891.7|2900.35|2888.85|11
1734328800000|2024-12-16 06:00:00|2900.45|2888.95|2899.21|2887.71|2901.45|2889.95|2899.21|2887.71|32
1734328810000|2024-12-16 06:00:10|2898.9|2887.4|2897.19|2885.69|2899.1|2887.6|2897.1|2885.6|35
1734328820000|2024-12-16 06:00:20|2897.25|2885.75|2898.08|2886.58|2898.17|2886.67|2897.18|2885.68|32
1734328830000|2024-12-16 06:00:30|2898.05|2886.55|2898.67|2887.17|2898.67|2887.17|2896.96|2885.46|35
1734328840000|2024-12-16 06:00:40|2898.58|2887.08|2898.94|2887.44|2899.51|2888.01|2898.58|2887.08|35
1734328850000|2024-12-16 06:00:50|2898.85|2887.35|2898|2886.5|2898.85|2887.35|2897.07|2885.57|29
1734328860000|2024-12-16 06:01:00|2898.03|2886.53|2899.8|2888.3|2900.25|2888.75|2898.03|2886.53|35
1734328870000|2024-12-16 06:01:10|2899.94|2888.44|2900.25|2888.75|2900.25|2888.75|2899.32|2887.82|33
1734328880000|2024-12-16 06:01:20|2900.09|2888.59|2899.19|2887.69|2900.11|2888.61|2899.15|2887.65|32
1734328890000|2024-12-16 06:01:30|2899.18|2887.68|2902.85|2891.35|2903.05|2891.55|2899.18|2887.68|32
1734328900000|2024-12-16 06:01:40|2902.9|2891.4|2902.75|2891.25|2903.65|2892.15|2901.9|2890.4|33
1734328910000|2024-12-16 06:01:50|2903.25|2891.75|2903.4|2891.9|2904.95|2893.45|2903.01|2891.51|28
1734328920000|2024-12-16 06:02:00|2903.45|2891.95|2903.35|2891.85|2903.55|2892.05|2901.45|2889.95|30
1734328930000|2024-12-16 06:02:10|2903.25|2891.75|2901.95|2890.45|2903.75|2892.25|2901.95|2890.45|30
1734328940000|2024-12-16 06:02:20|2901.75|2890.25|2903.35|2891.85|2903.6|2892.1|2901.5|2890|35
1734328950000|2024-12-16 06:02:30|2903.55|2892.05|2901.86|2890.36|2904|2892.5|2901.86|2890.36|25
1734328960000|2024-12-16 06:02:40|2902.01|2890.51|2903.3|2891.8|2903.6|2892.1|2902.01|2890.51|22
1734328970000|2024-12-16 06:02:50|2903.55|2892.05|2903.69|2892.19|2905.1|2893.6|2902.85|2891.35|35
1734328980000|2024-12-16 06:03:00|2904.19|2892.69|2902.9|2891.4|2905.1|2893.6|2902.8|2891.3|25
1734328990000|2024-12-16 06:03:10|2903.6|2892.1|2901.9|2890.4|2903.85|2892.35|2901.9|2890.4|18
1734329000000|2024-12-16 06:03:20|2901.7|2890.2|2901.75|2890.25|2901.95|2890.45|2901.7|2890.2|14
1734329010000|2024-12-16 06:03:30|2901.95|2890.45|2903.7|2892.2|2905.05|2893.55|2901.95|2890.45|28
1734329020000|2024-12-16 06:03:40|2903.75|2892.25|2903.6|2892.1|2904.05|2892.55|2902.8|2891.3|28
1734329030000|2024-12-16 06:03:50|2903.5|2892|2901.8|2890.3|2903.5|2892|2900.85|2889.35|35
1734329040000|2024-12-16 06:04:00|2901.75|2890.25|2902.85|2891.35|2903.05|2891.55|2901.29|2889.79|29
1734329050000|2024-12-16 06:04:10|2902.8|2891.3|2897.4|2885.9|2902.8|2891.3|2896.75|2885.25|35
1734329060000|2024-12-16 06:04:20|2897.55|2886.05|2898.76|2887.26|2899.4|2887.9|2896.9|2885.4|23
1734329070000|2024-12-16 06:04:30|2899.16|2887.66|2897.25|2885.75|2899.16|2887.66|2896.86|2885.36|21
1734329080000|2024-12-16 06:04:40|2896.75|2885.25|2897.25|2885.75|2898.15|2886.65|2896.75|2885.25|16
1734329090000|2024-12-16 06:04:50|2897.75|2886.25|2900.25|2888.75|2900.75|2889.25|2897.75|2886.25|14
1734329100000|2024-12-16 06:05:00|2900.1|2888.6|2900.25|2888.75|2900.25|2888.75|2899.05|2887.55|16
1734329110000|2024-12-16 06:05:10|2899.8|2888.3|2896.38|2884.88|2899.8|2888.3|2896.34|2884.84|28
1734329120000|2024-12-16 06:05:20|2896.36|2884.86|2894.55|2883.05|2897|2885.5|2893.95|2882.45|25
1734329130000|2024-12-16 06:05:30|2894.5|2883|2893.4|2881.9|2895.1|2883.6|2892.75|2881.25|27
1734329140000|2024-12-16 06:05:40|2892.9|2881.4|2893.85|2882.35|2894|2882.5|2892.7|2881.2|15
1734329150000|2024-12-16 06:05:50|2893.75|2882.25|2891.34|2879.84|2895.1|2883.6|2891.34|2879.84|32
1734329160000|2024-12-16 06:06:00|2891.3|2879.8|2895.95|2884.45|2895.95|2884.45|2891.3|2879.8|29
1734329170000|2024-12-16 06:06:10|2896.4|2884.9|2897.5|2886|2897.5|2886|2895.25|2883.75|10
1734329180000|2024-12-16 06:06:20|2898|2886.5|2898.65|2887.15|2900.15|2888.65|2898|2886.5|14
1734329190000|2024-12-16 06:06:30|2899.15|2887.65|2899.1|2887.6|2899.15|2887.65|2897.9|2886.4|31
1734329200000|2024-12-16 06:06:40|2898.9|2887.4|2896.9|2885.4|2899.1|2887.6|2895.75|2884.25|25
1734329210000|2024-12-16 06:06:50|2896.25|2884.75|2898.6|2887.1|2898.6|2887.1|2896.25|2884.75|23
1734329220000|2024-12-16 06:07:00|2898.8|2887.3|2898|2886.5|2898.9|2887.4|2896.97|2885.47|32
1734329230000|2024-12-16 06:07:10|2897|2885.5|2895.25|2883.75|2898|2886.5|2895.08|2883.58|29
1734329240000|2024-12-16 06:07:20|2895.15|2883.65|2894.9|2883.4|2895.7|2884.2|2893.9|2882.4|23
1734329250000|2024-12-16 06:07:30|2895.1|2883.6|2895.97|2884.47|2896.55|2885.05|2895.1|2883.6|22
1734329260000|2024-12-16 06:07:40|2895.6|2884.1|2896.05|2884.55|2897.05|2885.55|2895.1|2883.6|19
1734329270000|2024-12-16 06:07:50|2896.25|2884.75|2896.98|2885.48|2898.05|2886.55|2896.25|2884.75|16
1734329280000|2024-12-16 06:08:00|2898.63|2887.13|2897.5|2886|2898.63|2887.13|2897.3|2885.8|32
1734329290000|2024-12-16 06:08:10|2897.75|2886.25|2898.35|2886.85|2898.75|2887.25|2897|2885.5|32
1734329300000|2024-12-16 06:08:20|2898.4|2886.9|2902.15|2890.65|2904.05|2892.55|2896.75|2885.25|33
1734329310000|2024-12-16 06:08:30|2902.1|2890.6|2901.6|2890.1|2902.15|2890.65|2900.74|2889.24|25
1734329320000|2024-12-16 06:08:40|2901.5|2890|2900.85|2889.35|2901.55|2890.05|2899.78|2888.28|35
1734329330000|2024-12-16 06:08:50|2900.45|2888.95|2900.1|2888.6|2900.9|2889.4|2899.85|2888.35|27
1734329340000|2024-12-16 06:09:00|2900.05|2888.55|2904.6|2893.1|2905.05|2893.55|2898.75|2887.25|35
1734329350000|2024-12-16 06:09:10|2904.03|2892.53|2909.25|2897.75|2909.25|2897.75|2903.95|2892.45|30
1734329360000|2024-12-16 06:09:20|2908.75|2897.25|2911.3|2899.8|2912.2|2900.7|2908.7|2897.2|25
1734329370000|2024-12-16 06:09:30|2911|2899.5|2909.65|2898.15|2911|2899.5|2909.2|2897.7|18
1734329380000|2024-12-16 06:09:40|2909.8|2898.3|2922.01|2910.51|2922.01|2910.51|2909.8|2898.3|13
1734329390000|2024-12-16 06:09:50|2923.18|2911.68|2923.1|2911.6|2923.5|2912|2921.46|2909.96|34
1734329400000|2024-12-16 06:10:00|2921.9|2910.4|2921.15|2909.65|2922.25|2910.75|2919.25|2907.75|23
1734329410000|2024-12-16 06:10:10|2920.45|2908.95|2916.4|2904.9|2920.45|2908.95|2916.4|2904.9|34
1734329420000|2024-12-16 06:10:20|2915.88|2904.38|2918.42|2906.92|2919.25|2907.75|2915.73|2904.23|36
1734329430000|2024-12-16 06:10:30|2918.27|2906.77|2916.1|2904.6|2919.25|2907.75|2916.1|2904.6|23
1734329440000|2024-12-16 06:10:40|2917.1|2905.6|2912.69|2901.19|2917.3|2905.8|2912.6|2901.1|27
1734329450000|2024-12-16 06:10:50|2912|2900.5|2912.5|2901|2913.15|2901.65|2911.05|2899.55|29
1734329460000|2024-12-16 06:11:00|2913.85|2902.35|2913.84|2902.34|2914.65|2903.15|2912.25|2900.75|28
1734329470000|2024-12-16 06:11:10|2913.75|2902.25|2911.3|2899.8|2914.25|2902.75|2909.95|2898.45|21
1734329480000|2024-12-16 06:11:20|2911.25|2899.75|2911.76|2900.26|2912.75|2901.25|2909.75|2898.25|11
1734329490000|2024-12-16 06:11:30|2912.35|2900.85|2917.5|2906|2917.5|2906|2912.25|2900.75|26
1734329500000|2024-12-16 06:11:40|2918.3|2906.8|2918.25|2906.75|2918.7|2907.2|2916.87|2905.37|27
1734329510000|2024-12-16 06:11:50|2917.9|2906.4|2918.55|2907.05|2921|2909.5|2917.9|2906.4|24
1734329520000|2024-12-16 06:12:00|2917.9|2906.4|2923.55|2912.05|2923.55|2912.05|2917.9|2906.4|35
1734329530000|2024-12-16 06:12:10|2924.1|2912.6|2923.2|2911.7|2926.25|2914.75|2922.85|2911.35|38
1734329540000|2024-12-16 06:12:20|2923.75|2912.25|2926.25|2914.75|2926.25|2914.75|2923.75|2912.25|33
1734329550000|2024-12-16 06:12:30|2925.8|2914.3|2925.7|2914.2|2928.05|2916.55|2925.05|2913.55|27
1734329560000|2024-12-16 06:12:40|2925.83|2914.33|2924.45|2912.95|2926.15|2914.65|2924.45|2912.95|30
1734329570000|2024-12-16 06:12:50|2924.3|2912.8|2925.25|2913.75|2925.35|2913.85|2923.25|2911.75|17
1734329580000|2024-12-16 06:13:00|2925.05|2913.55|2921.93|2910.43|2926.05|2914.55|2921.93|2910.43|36
1734329590000|2024-12-16 06:13:10|2921.95|2910.45|2920.1|2908.6|2923.03|2911.53|2918.85|2907.35|31
1734329600000|2024-12-16 06:13:20|2919.85|2908.35|2919.95|2908.45|2920.1|2908.6|2917.8|2906.3|23
1734329610000|2024-12-16 06:13:30|2919.2|2907.7|2919.25|2907.75|2919.25|2907.75|2917.83|2906.33|21
1734329620000|2024-12-16 06:13:40|2919.6|2908.1|2918.35|2906.85|2920.05|2908.55|2917.95|2906.45|26
1734329630000|2024-12-16 06:13:50|2917.45|2905.95|2918.25|2906.75|2918.3|2906.8|2917|2905.5|22
1734329640000|2024-12-16 06:14:00|2918.75|2907.25|2918|2906.5|2919.8|2908.3|2917|2905.5|29
1734329650000|2024-12-16 06:14:10|2918.1|2906.6|2918.25|2906.75|2918.25|2906.75|2916.75|2905.25|12
1734329660000|2024-12-16 06:14:20|2918.75|2907.25|2917.25|2905.75|2919.05|2907.55|2917.25|2905.75|9
1734329670000|2024-12-16 06:14:30|2918.25|2906.75|2917.9|2906.4|2918.25|2906.75|2916.05|2904.55|16
1734329680000|2024-12-16 06:14:40|2917.95|2906.45|2917.35|2905.85|2919|2907.5|2915.75|2904.25|25
1734329690000|2024-12-16 06:14:50|2917.5|2906|2919.95|2908.45|2920.1|2908.6|2917.45|2905.95|17
1734329700000|2024-12-16 06:15:00|2918.55|2907.05|2919.75|2908.25|2920.25|2908.75|2918.25|2906.75|17
1734329710000|2024-12-16 06:15:10|2920.25|2908.75|2921.25|2909.75|2921.65|2910.15|2919.1|2907.6|27
1734329720000|2024-12-16 06:15:20|2920.3|2908.8|2921.25|2909.75|2921.75|2910.25|2920.3|2908.8|13
1734329730000|2024-12-16 06:15:30|2921.75|2910.25|2922.1|2910.6|2923.75|2912.25|2921.1|2909.6|20
1734329740000|2024-12-16 06:15:40|2922.25|2910.75|2923.25|2911.75|2923.25|2911.75|2921|2909.5|18
1734329750000|2024-12-16 06:15:50|2922.25|2910.75|2920.25|2908.75|2922.8|2911.3|2918.75|2907.25|23
1734329760000|2024-12-16 06:16:00|2920.5|2909|2921.75|2910.25|2921.75|2910.25|2920.5|2909|3
1734329770000|2024-12-16 06:16:10|2922|2910.5|2922.25|2910.75|2924.25|2912.75|2922|2910.5|10
1734329780000|2024-12-16 06:16:20|2922.1|2910.6|2921.25|2909.75|2922.25|2910.75|2920.75|2909.25|7
1734329790000|2024-12-16 06:16:30|2921.75|2910.25|2923.6|2912.1|2924.25|2912.75|2921.75|2910.25|13
1734329800000|2024-12-16 06:16:40|2922.59|2911.09|2922.9|2911.4|2924.05|2912.55|2922.4|2910.9|16
1734329810000|2024-12-16 06:16:50|2922.65|2911.15|2925.25|2913.75|2925.25|2913.75|2922.65|2911.15|18
1734329820000|2024-12-16 06:17:00|2924.95|2913.45|2925.1|2913.6|2925.25|2913.75|2924.45|2912.95|4
1734329830000|2024-12-16 06:17:10|2924.6|2913.1|2923.25|2911.75|2925.1|2913.6|2922.75|2911.25|12
1734329840000|2024-12-16 06:17:20|2924.05|2912.55|2923.25|2911.75|2924.05|2912.55|2922.89|2911.39|10
1734329850000|2024-12-16 06:17:30|2923.75|2912.25|2923.1|2911.6|2923.75|2912.25|2922.75|2911.25|9
1734329860000|2024-12-16 06:17:40|2923.25|2911.75|2924.1|2912.6|2924.1|2912.6|2921.75|2910.25|20
1734329870000|2024-12-16 06:17:50|2923.4|2911.9|2923.9|2912.4|2924.1|2912.6|2923.32|2911.82|18
1734329880000|2024-12-16 06:18:00|2923.35|2911.85|2928.05|2916.55|2928.05|2916.55|2923.25|2911.75|21
1734329890000|2024-12-16 06:18:10|2927.55|2916.05|2929.05|2917.55|2929.55|2918.05|2927.55|2916.05|12
1734329900000|2024-12-16 06:18:20|2928.75|2917.25|2927.9|2916.4|2929.25|2917.75|2926.88|2915.38|14
1734329910000|2024-12-16 06:18:30|2928.25|2916.75|2930.25|2918.75|2930.25|2918.75|2928.25|2916.75|11
1734329920000|2024-12-16 06:18:40|2930|2918.5|2930.7|2919.2|2931.95|2920.45|2929.25|2917.75|18
1734329930000|2024-12-16 06:18:50|2930.9|2919.4|2928|2916.5|2936.1|2924.6|2927.82|2916.32|36
1734329940000|2024-12-16 06:19:00|2926.96|2915.46|2927.65|2916.15|2928.25|2916.75|2926.42|2914.92|18
1734329950000|2024-12-16 06:19:10|2927.6|2916.1|2928.3|2916.8|2928.8|2917.3|2927.6|2916.1|26
1734329960000|2024-12-16 06:19:20|2928.75|2917.25|2927.8|2916.3|2928.75|2917.25|2927.26|2915.76|6
1734329970000|2024-12-16 06:19:30|2927.85|2916.35|2927.95|2916.45|2927.95|2916.45|2925.75|2914.25|33
1734329980000|2024-12-16 06:19:40|2927.7|2916.2|2925.95|2914.45|2928|2916.5|2925.65|2914.15|30
1734329990000|2024-12-16 06:19:50|2926.1|2914.6|2926.05|2914.55|2926.1|2914.6|2923.89|2912.39|24
1734330000000|2024-12-16 06:20:00|2925.55|2914.05|2925.75|2914.25|2926.55|2915.05|2924.75|2913.25|31
1734330010000|2024-12-16 06:20:10|2926.55|2915.05|2925.55|2914.05|2926.55|2915.05|2924.52|2913.02|29
1734330020000|2024-12-16 06:20:20|2926.05|2914.55|2926.55|2915.05|2927.05|2915.55|2926.05|2914.55|8
1734330030000|2024-12-16 06:20:30|2925.85|2914.35|2921.25|2909.75|2927.1|2915.6|2920.75|2909.25|34
1734330040000|2024-12-16 06:20:40|2920.25|2908.75|2920|2908.5|2921.8|2910.3|2918.9|2907.4|29
1734330050000|2024-12-16 06:20:50|2919|2907.5|2919.2|2907.7|2920.45|2908.95|2918.95|2907.45|22
1734330060000|2024-12-16 06:21:00|2919.15|2907.65|2920.15|2908.65|2920.38|2908.88|2919.15|2907.65|15
1734330070000|2024-12-16 06:21:10|2920.2|2908.7|2920.65|2909.15|2923.1|2911.6|2919.75|2908.25|30
1734330080000|2024-12-16 06:21:20|2920.7|2909.2|2920.05|2908.55|2920.85|2909.35|2919.25|2907.75|20
1734330090000|2024-12-16 06:21:30|2920.25|2908.75|2917.25|2905.75|2920.55|2909.05|2916.89|2905.39|20
1734330100000|2024-12-16 06:21:40|2917.1|2905.6|2916.05|2904.55|2917.1|2905.6|2915.8|2904.3|25
1734330110000|2024-12-16 06:21:50|2914.55|2903.05|2912.6|2901.1|2915.32|2903.82|2912.3|2900.8|32
1734330120000|2024-12-16 06:22:00|2914.25|2902.75|2911.3|2899.8|2914.25|2902.75|2911.27|2899.77|23
1734330130000|2024-12-16 06:22:10|2911.25|2899.75|2914.25|2902.75|2914.25|2902.75|2911.25|2899.75|23
1734330140000|2024-12-16 06:22:20|2913.95|2902.45|2914.9|2903.4|2914.9|2903.4|2912.75|2901.25|17
1734330150000|2024-12-16 06:22:30|2915.4|2903.9|2914.95|2903.45|2915.95|2904.45|2914.95|2903.45|11
1734330160000|2024-12-16 06:22:40|2915|2903.5|2916.25|2904.75|2916.25|2904.75|2914.25|2902.75|23
1734330170000|2024-12-16 06:22:50|2916.5|2905|2915.35|2903.85|2916.5|2905|2915.23|2903.73|16
1734330180000|2024-12-16 06:23:00|2915.33|2903.83|2915.9|2904.4|2916.25|2904.75|2913.95|2902.45|21
1734330190000|2024-12-16 06:23:10|2916.9|2905.4|2915.35|2903.85|2917.25|2905.75|2915|2903.5|21
1734330200000|2024-12-16 06:23:20|2914.95|2903.45|2915.1|2903.6|2915.9|2904.4|2914.1|2902.6|19
1734330210000|2024-12-16 06:23:30|2915.25|2903.75|2915.72|2904.22|2915.9|2904.4|2915.25|2903.75|6
1734330220000|2024-12-16 06:23:40|2915.8|2904.3|2914.9|2903.4|2915.8|2904.3|2914.25|2902.75|26
1734330230000|2024-12-16 06:23:50|2914.95|2903.45|2915.9|2904.4|2916.25|2904.75|2914.25|2902.75|19
1734330240000|2024-12-16 06:24:00|2915.75|2904.25|2914.1|2902.6|2915.75|2904.25|2913|2901.5|14
1734330250000|2024-12-16 06:24:10|2914|2902.5|2914.25|2902.75|2915|2903.5|2913.55|2902.05|22
1734330260000|2024-12-16 06:24:20|2913.25|2901.75|2913.95|2902.45|2914.25|2902.75|2913.05|2901.55|6
1734330270000|2024-12-16 06:24:30|2913.05|2901.55|2909.75|2898.25|2914.05|2902.55|2908.5|2897|22
1734330280000|2024-12-16 06:24:40|2908.75|2897.25|2911.1|2899.6|2911.1|2899.6|2908.75|2897.25|10
1734330290000|2024-12-16 06:24:50|2911.25|2899.75|2911.75|2900.25|2912.95|2901.45|2910.15|2898.65|25
1734330300000|2024-12-16 06:25:00|2912.04|2900.54|2910.94|2899.44|2913.75|2902.25|2910.25|2898.75|25
1734330310000|2024-12-16 06:25:10|2911.25|2899.75|2915.25|2903.75|2915.25|2903.75|2909.75|2898.25|19
1734330320000|2024-12-16 06:25:20|2914.25|2902.75|2911.63|2900.13|2914.25|2902.75|2911.63|2900.13|28
1734330330000|2024-12-16 06:25:30|2912.25|2900.75|2912.25|2900.75|2912.25|2900.75|2910.2|2898.7|27
1734330340000|2024-12-16 06:25:40|2912.15|2900.65|2912|2900.5|2912.15|2900.65|2911.25|2899.75|10
1734330350000|2024-12-16 06:25:50|2912.05|2900.55|2911.1|2899.6|2912.05|2900.55|2911.1|2899.6|4
1734330360000|2024-12-16 06:26:00|2911.05|2899.55|2911.25|2899.75|2911.25|2899.75|2911.05|2899.55|4
1734330370000|2024-12-16 06:26:10|2911.55|2900.05|2914.8|2903.3|2914.8|2903.3|2911.35|2899.85|17
1734330380000|2024-12-16 06:26:20|2913.72|2902.22|2913.25|2901.75|2913.82|2902.32|2911.75|2900.25|19
1734330390000|2024-12-16 06:26:30|2912.9|2901.4|2912.25|2900.75|2912.95|2901.45|2911.25|2899.75|14
1734330400000|2024-12-16 06:26:40|2911.94|2900.44|2911.1|2899.6|2912.25|2900.75|2910.6|2899.1|10
1734330410000|2024-12-16 06:26:50|2910.6|2899.1|2911.25|2899.75|2911.8|2900.3|2908.75|2897.25|21
1734330420000|2024-12-16 06:27:00|2910.15|2898.65|2909.25|2897.75|2911.25|2899.75|2909.25|2897.75|17
1734330430000|2024-12-16 06:27:10|2908.9|2897.4|2909.25|2897.75|2909.25|2897.75|2907.78|2896.28|10
1734330440000|2024-12-16 06:27:20|2908.9|2897.4|2909.9|2898.4|2909.9|2898.4|2908.84|2897.34|4
1734330450000|2024-12-16 06:27:30|2908.9|2897.4|2915.25|2903.75|2915.25|2903.75|2908.9|2897.4|18
1734330460000|2024-12-16 06:27:40|2914.25|2902.75|2913.35|2901.85|2915.05|2903.55|2912.25|2900.75|28
1734330470000|2024-12-16 06:27:50|2913.32|2901.82|2913.2|2901.7|2913.95|2902.45|2912.75|2901.25|21
1734330480000|2024-12-16 06:28:00|2912|2900.5|2914.9|2903.4|2914.9|2903.4|2912|2900.5|22
1734330490000|2024-12-16 06:28:10|2914.85|2903.35|2913.25|2901.75|2914.85|2903.35|2911.75|2900.25|24
1734330500000|2024-12-16 06:28:20|2912.75|2901.25|2911.04|2899.54|2913.65|2902.15|2911.04|2899.54|19
1734330510000|2024-12-16 06:28:30|2911.1|2899.6|2909.64|2898.14|2911.41|2899.91|2909|2897.5|19
1734330520000|2024-12-16 06:28:40|2909.55|2898.05|2912.25|2900.75|2912.25|2900.75|2909.55|2898.05|18
1734330530000|2024-12-16 06:28:50|2911.75|2900.25|2912.2|2900.7|2913|2901.5|2911.75|2900.25|6
1734330540000|2024-12-16 06:29:00|2912|2900.5|2909.65|2898.15|2912.15|2900.65|2909.4|2897.9|11
1734330550000|2024-12-16 06:29:10|2908.75|2897.25|2906.9|2895.4|2910.1|2898.6|2906.9|2895.4|21
1734330560000|2024-12-16 06:29:20|2908.05|2896.55|2910.25|2898.75|2910.25|2898.75|2907.05|2895.55|19
1734330570000|2024-12-16 06:29:30|2910.1|2898.6|2909.9|2898.4|2910.25|2898.75|2908.32|2896.82|9
1734330580000|2024-12-16 06:29:40|2909.7|2898.2|2910.5|2899|2910.75|2899.25|2909.4|2897.9|21
1734330590000|2024-12-16 06:29:50|2910.45|2898.95|2913.1|2901.6|2913.1|2901.6|2910.45|2898.95|14
1734330600000|2024-12-16 06:30:00|2914.78|2903.28|2913.49|2901.99|2916.45|2904.95|2913.36|2901.86|26
1734330610000|2024-12-16 06:30:10|2914.34|2902.84|2913.43|2901.93|2915.25|2903.75|2912.75|2901.25|27
1734330620000|2024-12-16 06:30:20|2914.25|2902.75|2914.5|2903|2914.9|2903.4|2913.75|2902.25|10
1734330630000|2024-12-16 06:30:30|2915.25|2903.75|2918.9|2907.4|2918.9|2907.4|2915.25|2903.75|23
1734330640000|2024-12-16 06:30:40|2919.25|2907.75|2919.15|2907.65|2920.1|2908.6|2918.15|2906.65|23
1734330650000|2024-12-16 06:30:50|2919.25|2907.75|2917.25|2905.75|2919.25|2907.75|2917|2905.5|23
1734330660000|2024-12-16 06:31:00|2917.75|2906.25|2917.59|2906.09|2918.25|2906.75|2917.05|2905.55|18
1734330670000|2024-12-16 06:31:10|2917.25|2905.75|2919.1|2907.6|2919.85|2908.35|2915.75|2904.25|22
1734330680000|2024-12-16 06:31:20|2920.1|2908.6|2919.75|2908.25|2920.1|2908.6|2918.99|2907.49|12
1734330690000|2024-12-16 06:31:30|2920.25|2908.75|2924.1|2912.6|2924.55|2913.05|2919.25|2907.75|18
1734330700000|2024-12-16 06:31:40|2923.79|2912.29|2923.9|2912.4|2925.05|2913.55|2922.8|2911.3|24
1734330710000|2024-12-16 06:31:50|2923|2911.5|2920.75|2909.25|2923.05|2911.55|2920.75|2909.25|20
1734330720000|2024-12-16 06:32:00|2921.05|2909.55|2920.25|2908.75|2921.05|2909.55|2918.25|2906.75|23
1734330730000|2024-12-16 06:32:10|2920.6|2909.1|2919.45|2907.95|2921.1|2909.6|2919.45|2907.95|15
1734330740000|2024-12-16 06:32:20|2919.95|2908.45|2919.75|2908.25|2920|2908.5|2919.75|2908.25|8
1734330750000|2024-12-16 06:32:30|2918.57|2907.07|2919.35|2907.85|2920.1|2908.6|2918.25|2906.75|15
1734330760000|2024-12-16 06:32:40|2920.1|2908.6|2920.95|2909.45|2921.05|2909.55|2919.1|2907.6|12
1734330770000|2024-12-16 06:32:50|2921.05|2909.55|2918.98|2907.48|2921.25|2909.75|2918.9|2907.4|15
1734330780000|2024-12-16 06:33:00|2919.25|2907.75|2919.25|2907.75|2919.25|2907.75|2917.85|2906.35|12
1734330790000|2024-12-16 06:33:10|2919.75|2908.25|2921.25|2909.75|2921.25|2909.75|2918.25|2906.75|9
1734330800000|2024-12-16 06:33:20|2921.1|2909.6|2919.25|2907.75|2921.1|2909.6|2918.94|2907.44|22
1734330810000|2024-12-16 06:33:30|2919.4|2907.9|2920|2908.5|2920|2908.5|2918.82|2907.32|9
1734330820000|2024-12-16 06:33:40|2920.9|2909.4|2921.25|2909.75|2921.25|2909.75|2920|2908.5|6
1734330830000|2024-12-16 06:33:50|2922.05|2910.55|2922.05|2910.55|2922.05|2910.55|2921.9|2910.4|13
1734330840000|2024-12-16 06:34:00|2921.9|2910.4|2924.8|2913.3|2924.8|2913.3|2921.05|2909.55|17
1734330850000|2024-12-16 06:34:10|2925.25|2913.75|2927.35|2915.85|2927.35|2915.85|2925.25|2913.75|8
1734330860000|2024-12-16 06:34:20|2927.56|2916.06|2926.16|2914.66|2927.9|2916.4|2925.73|2914.23|28
1734330870000|2024-12-16 06:34:30|2926.14|2914.64|2924.9|2913.4|2926.65|2915.15|2924.05|2912.55|25
1734330880000|2024-12-16 06:34:40|2924.74|2913.24|2926.6|2915.1|2926.6|2915.1|2923.75|2912.25|28
1734330890000|2024-12-16 06:34:50|2925.1|2913.6|2925.8|2914.3|2927.49|2915.99|2925.1|2913.6|11
1734330900000|2024-12-16 06:35:00|2927.3|2915.8|2927.6|2916.1|2927.85|2916.35|2927.2|2915.7|9
1734330910000|2024-12-16 06:35:10|2927.5|2916|2923.75|2912.25|2927.5|2916|2923.25|2911.75|29
1734330920000|2024-12-16 06:35:20|2923.95|2912.45|2926.25|2914.75|2926.25|2914.75|2923.25|2911.75|11
1734330930000|2024-12-16 06:35:30|2927.25|2915.75|2926.35|2914.85|2927.25|2915.75|2925.35|2913.85|5
1734330940000|2024-12-16 06:35:40|2927.03|2915.53|2925|2913.5|2927.04|2915.54|2923.75|2912.25|13
1734330950000|2024-12-16 06:35:50|2923.75|2912.25|2921.75|2910.25|2925.25|2913.75|2920.75|2909.25|15
1734330960000|2024-12-16 06:36:00|2921.84|2910.34|2925.25|2913.75|2925.25|2913.75|2921.6|2910.1|13
1734330970000|2024-12-16 06:36:10|2924.9|2913.4|2924.25|2912.75|2925.9|2914.4|2923.45|2911.95|18
1734330980000|2024-12-16 06:36:20|2923.87|2912.37|2923.25|2911.75|2925.05|2913.55|2921.75|2910.25|20
1734330990000|2024-12-16 06:36:30|2923.3|2911.8|2924.89|2913.39|2925.25|2913.75|2923.3|2911.8|22
1734331000000|2024-12-16 06:36:40|2925.13|2913.63|2925.25|2913.75|2927|2915.5|2924.35|2912.85|24
1734331010000|2024-12-16 06:36:50|2925.45|2913.95|2927.25|2915.75|2927.25|2915.75|2925.35|2913.85|17
1734331020000|2024-12-16 06:37:00|2926.94|2915.44|2926.83|2915.33|2927.95|2916.45|2925.45|2913.95|17
1734331030000|2024-12-16 06:37:10|2927.05|2915.55|2926.05|2914.55|2927.75|2916.25|2925.7|2914.2|19
1734331040000|2024-12-16 06:37:20|2925.9|2914.4|2925.8|2914.3|2926.35|2914.85|2924.25|2912.75|21
1734331050000|2024-12-16 06:37:30|2925.75|2914.25|2923.25|2911.75|2925.82|2914.32|2922.75|2911.25|18
1734331060000|2024-12-16 06:37:40|2923.75|2912.25|2921.75|2910.25|2923.75|2912.25|2921.75|2910.25|10
1734331070000|2024-12-16 06:37:50|2922|2910.5|2922.75|2911.25|2923.25|2911.75|2921.75|2910.25|12
1734331080000|2024-12-16 06:38:00|2923.25|2911.75|2923.8|2912.3|2924.05|2912.55|2922.25|2910.75|8
1734331090000|2024-12-16 06:38:10|2924.25|2912.75|2923.25|2911.75|2924.25|2912.75|2920.78|2909.28|12
1734331100000|2024-12-16 06:38:20|2922.85|2911.35|2924.25|2912.75|2924.25|2912.75|2922.75|2911.25|18
1734331110000|2024-12-16 06:38:30|2922.75|2911.25|2923.25|2911.75|2923.85|2912.35|2922.2|2910.7|10
1734331120000|2024-12-16 06:38:40|2924.25|2912.75|2921.6|2910.1|2924.25|2912.75|2921.6|2910.1|11
1734331130000|2024-12-16 06:38:50|2921.75|2910.25|2917.75|2906.25|2923.25|2911.75|2917.75|2906.25|14
1734331140000|2024-12-16 06:39:00|2918.25|2906.75|2918.25|2906.75|2919.25|2907.75|2917.53|2906.03|21
1734331150000|2024-12-16 06:39:10|2917.75|2906.25|2918.25|2906.75|2918.75|2907.25|2917.25|2905.75|15
1734331160000|2024-12-16 06:39:20|2917.75|2906.25|2918.75|2907.25|2918.75|2907.25|2917.25|2905.75|9
1734331170000|2024-12-16 06:39:30|2919.25|2907.75|2916.25|2904.75|2919.25|2907.75|2915.75|2904.25|17
1734331180000|2024-12-16 06:39:40|2915.75|2904.25|2916.75|2905.25|2917.05|2905.55|2915.75|2904.25|8
1734331190000|2024-12-16 06:39:50|2916.95|2905.45|2917.05|2905.55|2917.05|2905.55|2915.75|2904.25|7
1734331200000|2024-12-16 06:40:00|2916.25|2904.75|2916.25|2904.75|2916.75|2905.25|2914.25|2902.75|18
1734331210000|2024-12-16 06:40:10|2917.25|2905.75|2917.75|2906.25|2917.75|2906.25|2917.25|2905.75|2
1734331220000|2024-12-16 06:40:20|2918|2906.5|2918.25|2906.75|2918.25|2906.75|2916.58|2905.08|8
1734331230000|2024-12-16 06:40:30|2917.25|2905.75|2917.25|2905.75|2918.05|2906.55|2916.25|2904.75|8
1734331240000|2024-12-16 06:40:40|2916.25|2904.75|2917.65|2906.15|2918.25|2906.75|2916.25|2904.75|10
1734331250000|2024-12-16 06:40:50|2918.01|2906.51|2915.75|2904.25|2919.1|2907.6|2914.95|2903.45|17
1734331260000|2024-12-16 06:41:00|2916.25|2904.75|2917.18|2905.68|2917.25|2905.75|2915.25|2903.75|8
1734331270000|2024-12-16 06:41:10|2917.75|2906.25|2917.44|2905.94|2918.75|2907.25|2917.25|2905.75|14
1734331280000|2024-12-16 06:41:20|2918.25|2906.75|2919.25|2907.75|2919.25|2907.75|2917.25|2905.75|7
1734331290000|2024-12-16 06:41:30|2919.75|2908.25|2921.63|2910.13|2921.63|2910.13|2919.75|2908.25|13
1734331300000|2024-12-16 06:41:40|2921.2|2909.7|2923.25|2911.75|2924.25|2912.75|2921.2|2909.7|15
1734331310000|2024-12-16 06:41:50|2923.15|2911.65|2922.35|2910.85|2923.15|2911.65|2922.35|2910.85|4
1734331320000|2024-12-16 06:42:00|2922.65|2911.15|2920|2908.5|2922.65|2911.15|2920|2908.5|9
1734331330000|2024-12-16 06:42:10|2919.35|2907.85|2919.25|2907.75|2919.5|2908|2917.75|2906.25|17
1734331340000|2024-12-16 06:42:20|2918.25|2906.75|2919.25|2907.75|2920.75|2909.25|2918.25|2906.75|13
1734331350000|2024-12-16 06:42:30|2918.25|2906.75|2918.25|2906.75|2919.25|2907.75|2916.75|2905.25|18
1734331360000|2024-12-16 06:42:40|2918.19|2906.69|2919.75|2908.25|2920.25|2908.75|2917.25|2905.75|13
1734331370000|2024-12-16 06:42:50|2918.25|2906.75|2919.25|2907.75|2919.25|2907.75|2918.25|2906.75|5
1734331380000|2024-12-16 06:43:00|2918.25|2906.75|2917.25|2905.75|2918.32|2906.82|2916.18|2904.68|17
1734331390000|2024-12-16 06:43:10|2916.75|2905.25|2917.75|2906.25|2917.75|2906.25|2916.75|2905.25|8
1734331400000|2024-12-16 06:43:20|2918.25|2906.75|2918.25|2906.75|2919.25|2907.75|2917.25|2905.75|13
1734331410000|2024-12-16 06:43:30|2917.25|2905.75|2919.1|2907.6|2919.25|2907.75|2917.25|2905.75|7
1734331420000|2024-12-16 06:43:40|2919|2907.5|2919.09|2907.59|2919.25|2907.75|2918.55|2907.05|8
1734331430000|2024-12-16 06:43:50|2919.25|2907.75|2918.37|2906.87|2920.25|2908.75|2918.15|2906.65|16
1734331440000|2024-12-16 06:44:00|2918.25|2906.75|2914.87|2903.37|2918.25|2906.75|2914.85|2903.35|18
1734331450000|2024-12-16 06:44:10|2914.75|2903.25|2917.05|2905.55|2917.05|2905.55|2914.75|2903.25|14
1734331460000|2024-12-16 06:44:20|2917|2905.5|2914.96|2903.46|2917|2905.5|2914.96|2903.46|14
1734331470000|2024-12-16 06:44:30|2914.78|2903.28|2914.27|2902.77|2915.28|2903.78|2913.75|2902.25|17
1734331480000|2024-12-16 06:44:40|2914|2902.5|2916|2904.5|2916|2904.5|2912.9|2901.4|18
1734331490000|2024-12-16 06:44:50|2916.25|2904.75|2915.5|2904|2916.25|2904.75|2914.75|2903.25|24
1734331500000|2024-12-16 06:45:00|2916|2904.5|2914.25|2902.75|2916|2904.5|2914.25|2902.75|23
1734331510000|2024-12-16 06:45:10|2913.4|2901.9|2913.25|2901.75|2913.55|2902.05|2913.25|2901.75|4
1734331520000|2024-12-16 06:45:20|2913.05|2901.55|2910.25|2898.75|2913.05|2901.55|2909.25|2897.75|23
1734331530000|2024-12-16 06:45:30|2909.45|2897.95|2909.25|2897.75|2910.05|2898.55|2909.25|2897.75|20
1734331540000|2024-12-16 06:45:40|2909.75|2898.25|2908.05|2896.55|2910.05|2898.55|2906.75|2895.25|27
1734331550000|2024-12-16 06:45:50|2907.9|2896.4|2908.75|2897.25|2909.25|2897.75|2906.75|2895.25|21
1734331560000|2024-12-16 06:46:00|2908.25|2896.75|2908.75|2897.25|2909.25|2897.75|2907.75|2896.25|21
1734331570000|2024-12-16 06:46:10|2907.75|2896.25|2908.25|2896.75|2909.25|2897.75|2907.75|2896.25|22
1734331580000|2024-12-16 06:46:20|2908.82|2897.32|2911.25|2899.75|2911.25|2899.75|2908.25|2896.75|14
1734331590000|2024-12-16 06:46:30|2910.75|2899.25|2912.75|2901.25|2912.75|2901.25|2910.25|2898.75|13
1734331600000|2024-12-16 06:46:40|2913|2901.5|2913.1|2901.6|2913.25|2901.75|2911.2|2899.7|23
1734331610000|2024-12-16 06:46:50|2913.25|2901.75|2911.22|2899.72|2914.05|2902.55|2910.25|2898.75|22
1734331620000|2024-12-16 06:47:00|2911.17|2899.67|2914.25|2902.75|2914.25|2902.75|2910.25|2898.75|25
1734331630000|2024-12-16 06:47:10|2913.2|2901.7|2914.25|2902.75|2914.4|2902.9|2912.25|2900.75|8
1734331640000|2024-12-16 06:47:20|2914.95|2903.45|2913.28|2901.78|2914.95|2903.45|2912.28|2900.78|7
1734331650000|2024-12-16 06:47:30|2912.28|2900.78|2913.75|2902.25|2914.75|2903.25|2912.28|2900.78|10
1734331660000|2024-12-16 06:47:40|2914.75|2903.25|2913.05|2901.55|2915.05|2903.55|2911.75|2900.25|27
1734331670000|2024-12-16 06:47:50|2911.75|2900.25|2913.25|2901.75|2913.25|2901.75|2911.75|2900.25|17
1734331680000|2024-12-16 06:48:00|2913.1|2901.6|2911.1|2899.6|2913.1|2901.6|2910.9|2899.4|17
1734331690000|2024-12-16 06:48:10|2912.1|2900.6|2910.25|2898.75|2912.1|2900.6|2909.25|2897.75|19
1734331700000|2024-12-16 06:48:20|2910.1|2898.6|2910.25|2898.75|2910.25|2898.75|2910.1|2898.6|2
1734331710000|2024-12-16 06:48:30|2910.05|2898.55|2907.25|2895.75|2910.05|2898.55|2907.25|2895.75|11
1734331720000|2024-12-16 06:48:40|2906.5|2895|2906.25|2894.75|2906.5|2895|2904|2892.5|14
1734331730000|2024-12-16 06:48:50|2906.75|2895.25|2905|2893.5|2906.8|2895.3|2905|2893.5|13
1734331740000|2024-12-16 06:49:00|2904.9|2893.4|2902.2|2890.7|2904.9|2893.4|2901.75|2890.25|27
1734331750000|2024-12-16 06:49:10|2903|2891.5|2902.2|2890.7|2903.1|2891.6|2902|2890.5|17
1734331760000|2024-12-16 06:49:20|2902.3|2890.8|2902.3|2890.8|2903|2891.5|2901.65|2890.15|17
1734331770000|2024-12-16 06:49:30|2901.8|2890.3|2902.05|2890.55|2903.05|2891.55|2901.8|2890.3|19
1734331780000|2024-12-16 06:49:40|2903.05|2891.55|2904.17|2892.67|2905|2893.5|2902.05|2890.55|15
1734331790000|2024-12-16 06:49:50|2903.8|2892.3|2904.25|2892.75|2906|2894.5|2903.45|2891.95|21
1734331800000|2024-12-16 06:50:00|2904.02|2892.52|2906.25|2894.75|2906.25|2894.75|2903.75|2892.25|21
1734331810000|2024-12-16 06:50:10|2904.75|2893.25|2904.23|2892.73|2906.7|2895.2|2903.63|2892.13|25
1734331820000|2024-12-16 06:50:20|2904.27|2892.77|2905.1|2893.6|2905.45|2893.95|2903.69|2892.19|20
1734331830000|2024-12-16 06:50:30|2904.9|2893.4|2904.4|2892.9|2905.5|2894|2903.83|2892.33|17
1734331840000|2024-12-16 06:50:40|2904.45|2892.95|2905.58|2894.08|2906.25|2894.75|2904.45|2892.95|21
1734331850000|2024-12-16 06:50:50|2905.24|2893.74|2907.75|2896.25|2907.75|2896.25|2904.88|2893.38|19
1734331860000|2024-12-16 06:51:00|2907.85|2896.35|2902.85|2891.35|2907.95|2896.45|2902.82|2891.32|24
1734331870000|2024-12-16 06:51:10|2901.85|2890.35|2900.95|2889.45|2902.25|2890.75|2900.95|2889.45|15
1734331880000|2024-12-16 06:51:20|2901.1|2889.6|2899.1|2887.6|2901.1|2889.6|2898.84|2887.34|16
1734331890000|2024-12-16 06:51:30|2898.25|2886.75|2897.4|2885.9|2898.25|2886.75|2896.86|2885.36|8
1734331900000|2024-12-16 06:51:40|2897.35|2885.85|2897.3|2885.8|2897.4|2885.9|2896.8|2885.3|7
1734331910000|2024-12-16 06:51:50|2896.84|2885.34|2896.25|2884.75|2897.25|2885.75|2896.25|2884.75|11
1734331920000|2024-12-16 06:52:00|2895.8|2884.3|2891.75|2880.25|2895.8|2884.3|2891.7|2880.2|24
1734331930000|2024-12-16 06:52:10|2892.1|2880.6|2892.05|2880.55|2892.25|2880.75|2891.25|2879.75|17
1734331940000|2024-12-16 06:52:20|2891.25|2879.75|2890.75|2879.25|2892.05|2880.55|2889.75|2878.25|20
1734331950000|2024-12-16 06:52:30|2890.9|2879.4|2887.45|2875.95|2890.9|2879.4|2887.45|2875.95|23
1734331960000|2024-12-16 06:52:40|2887.31|2875.81|2887.5|2876|2888|2876.5|2886.6|2875.1|20
1734331970000|2024-12-16 06:52:50|2887|2875.5|2887.85|2876.35|2888|2876.5|2887|2875.5|14
1734331980000|2024-12-16 06:53:00|2887.8|2876.3|2892.75|2881.25|2892.75|2881.25|2887.45|2875.95|27
1734331990000|2024-12-16 06:53:10|2892.85|2881.35|2892.1|2880.6|2893.9|2882.4|2891.95|2880.45|18
1734332000000|2024-12-16 06:53:20|2892.35|2880.85|2892.25|2880.75|2892.95|2881.45|2891.55|2880.05|29
1734332010000|2024-12-16 06:53:30|2892.38|2880.88|2895.25|2883.75|2895.25|2883.75|2892.1|2880.6|18
1734332020000|2024-12-16 06:53:40|2894.75|2883.25|2894.25|2882.75|2895.75|2884.25|2893.84|2882.34|10
1734332030000|2024-12-16 06:53:50|2894.05|2882.55|2894.25|2882.75|2894.75|2883.25|2893.75|2882.25|5
1734332040000|2024-12-16 06:54:00|2894.75|2883.25|2895.25|2883.75|2896.1|2884.6|2893.75|2882.25|24
1734332050000|2024-12-16 06:54:10|2895.9|2884.4|2896.25|2884.75|2896.25|2884.75|2895|2883.5|8
1734332060000|2024-12-16 06:54:20|2896|2884.5|2896|2884.5|2896|2884.5|2896|2884.5|1
1734332070000|2024-12-16 06:54:30|2896.25|2884.75|2897.05|2885.55|2897.25|2885.75|2895.75|2884.25|14
1734332080000|2024-12-16 06:54:40|2897.1|2885.6|2899.55|2888.05|2899.6|2888.1|2897.05|2885.55|13
1734332090000|2024-12-16 06:54:50|2899.6|2888.1|2902.1|2890.6|2902.1|2890.6|2899.6|2888.1|7
1734332100000|2024-12-16 06:55:00|2902|2890.5|2901.35|2889.85|2902|2890.5|2901.35|2889.85|8
1734332110000|2024-12-16 06:55:10|2900.9|2889.4|2902.05|2890.55|2902.25|2890.75|2900.75|2889.25|16
1734332120000|2024-12-16 06:55:20|2901.7|2890.2|2899.65|2888.15|2901.7|2890.2|2899.18|2887.68|28
1734332130000|2024-12-16 06:55:30|2899.4|2887.9|2898.25|2886.75|2899.4|2887.9|2896.55|2885.05|27
1734332140000|2024-12-16 06:55:40|2897.85|2886.35|2897.25|2885.75|2897.85|2886.35|2896.25|2884.75|11
1734332150000|2024-12-16 06:55:50|2897.6|2886.1|2898.7|2887.2|2899.05|2887.55|2897.35|2885.85|16
1734332160000|2024-12-16 06:56:00|2898.65|2887.15|2899.95|2888.45|2899.95|2888.45|2897.75|2886.25|11
1734332170000|2024-12-16 06:56:10|2900.25|2888.75|2900.25|2888.75|2900.35|2888.85|2899.1|2887.6|17
1734332180000|2024-12-16 06:56:20|2899.75|2888.25|2899.1|2887.6|2900.9|2889.4|2898.6|2887.1|15
1734332190000|2024-12-16 06:56:30|2898.6|2887.1|2898.25|2886.75|2899.1|2887.6|2897.94|2886.44|13
1734332200000|2024-12-16 06:56:40|2898.65|2887.15|2900.15|2888.65|2900.15|2888.65|2897.59|2886.09|16
1734332210000|2024-12-16 06:56:50|2900.25|2888.75|2901.05|2889.55|2901.95|2890.45|2900.25|2888.75|21
1734332220000|2024-12-16 06:57:00|2900.75|2889.25|2897.9|2886.4|2900.75|2889.25|2896.89|2885.39|32
1734332230000|2024-12-16 06:57:10|2897.85|2886.35|2897|2885.5|2898.05|2886.55|2896.5|2885|17
1734332240000|2024-12-16 06:57:20|2896.25|2884.75|2897|2885.5|2897|2885.5|2895.45|2883.95|7
1734332250000|2024-12-16 06:57:30|2897.25|2885.75|2898.75|2887.25|2898.75|2887.25|2897.25|2885.75|10
1734332260000|2024-12-16 06:57:40|2899.25|2887.75|2899.85|2888.35|2899.95|2888.45|2898.75|2887.25|12
1734332270000|2024-12-16 06:57:50|2899.8|2888.3|2900.05|2888.55|2901|2889.5|2899.45|2887.95|20
1734332280000|2024-12-16 06:58:00|2900.1|2888.6|2901.4|2889.9|2903.25|2891.75|2900|2888.5|20
1734332290000|2024-12-16 06:58:10|2901.2|2889.7|2899.25|2887.75|2901.4|2889.9|2899.15|2887.65|14
1734332300000|2024-12-16 06:58:20|2898.4|2886.9|2899.59|2888.09|2900.25|2888.75|2898.4|2886.9|11
1734332310000|2024-12-16 06:58:30|2899.79|2888.29|2902|2890.5|2902|2890.5|2899.79|2888.29|16
1734332320000|2024-12-16 06:58:40|2902.25|2890.75|2902.05|2890.55|2903.15|2891.65|2901.7|2890.2|15
1734332330000|2024-12-16 06:58:50|2901.8|2890.3|2902.75|2891.25|2903.22|2891.72|2901.8|2890.3|25
1734332340000|2024-12-16 06:59:00|2902.8|2891.3|2900.11|2888.61|2902.9|2891.4|2899.94|2888.44|31
1734332350000|2024-12-16 06:59:10|2898.91|2887.41|2900.2|2888.7|2901.44|2889.94|2898.75|2887.25|18
1734332360000|2024-12-16 06:59:20|2899.9|2888.4|2900.9|2889.4|2900.9|2889.4|2899.85|2888.35|11
1734332370000|2024-12-16 06:59:30|2899.9|2888.4|2899.75|2888.25|2900.9|2889.4|2899.5|2888|13
1734332380000|2024-12-16 06:59:40|2899.85|2888.35|2899.25|2887.75|2899.85|2888.35|2898.2|2886.7|10
1734332390000|2024-12-16 06:59:50|2899|2887.5|2897.28|2885.78|2899|2887.5|2896.58|2885.08|11
1734332400000|2024-12-16 07:00:00|2897.13|2885.63|2896.25|2884.75|2897.13|2885.63|2895.7|2884.2|20
1734332410000|2024-12-16 07:00:10|2895.25|2883.75|2893.32|2881.82|2895.25|2883.75|2892.75|2881.25|15
1734332420000|2024-12-16 07:00:20|2893.75|2882.25|2893.5|2882|2894.25|2882.75|2893|2881.5|26
1734332430000|2024-12-16 07:00:30|2893.59|2882.09|2893.05|2881.55|2895.05|2883.55|2892.5|2881|17
1734332440000|2024-12-16 07:00:40|2892.7|2881.2|2890.43|2878.93|2892.85|2881.35|2890.15|2878.65|19
1734332450000|2024-12-16 07:00:50|2890.33|2878.83|2892.25|2880.75|2892.25|2880.75|2889.93|2878.43|13
1734332460000|2024-12-16 07:01:00|2892.5|2881|2895.25|2883.75|2895.25|2883.75|2891.35|2879.85|13
1734332470000|2024-12-16 07:01:10|2894.75|2883.25|2896.25|2884.75|2896.25|2884.75|2894.25|2882.75|15
1734332480000|2024-12-16 07:01:20|2896.1|2884.6|2895.1|2883.6|2896.1|2884.6|2894.8|2883.3|6
1734332490000|2024-12-16 07:01:30|2895.05|2883.55|2895.75|2884.25|2895.75|2884.25|2895.05|2883.55|3
1734332500000|2024-12-16 07:01:40|2895.25|2883.75|2895.25|2883.75|2895.8|2884.3|2894.25|2882.75|16
1734332510000|2024-12-16 07:01:50|2894.75|2883.25|2891.78|2880.28|2895.25|2883.75|2891.78|2880.28|14
1734332520000|2024-12-16 07:02:00|2892.25|2880.75|2889.62|2878.12|2892.25|2880.75|2889.62|2878.12|11
1734332530000|2024-12-16 07:02:10|2889.94|2878.44|2892.25|2880.75|2893.45|2881.95|2889.75|2878.25|24
1734332540000|2024-12-16 07:02:20|2892.1|2880.6|2890.75|2879.25|2892.1|2880.6|2890.75|2879.25|24
1734332550000|2024-12-16 07:02:30|2890.94|2879.44|2891.25|2879.75|2894|2882.5|2890.94|2879.44|22
1734332560000|2024-12-16 07:02:40|2891.5|2880|2892.55|2881.05|2893.75|2882.25|2891.25|2879.75|10
1734332570000|2024-12-16 07:02:50|2892.95|2881.45|2892.82|2881.32|2895.25|2883.75|2892.7|2881.2|26
1734332580000|2024-12-16 07:03:00|2893.25|2881.75|2896.05|2884.55|2896.25|2884.75|2892.75|2881.25|19
1734332590000|2024-12-16 07:03:10|2897.05|2885.55|2899.37|2887.87|2899.95|2888.45|2897|2885.5|25
1734332600000|2024-12-16 07:03:20|2899.75|2888.25|2900.1|2888.6|2900.25|2888.75|2899.05|2887.55|16
1734332610000|2024-12-16 07:03:30|2899.95|2888.45|2899.75|2888.25|2900.1|2888.6|2899.05|2887.55|23
1734332620000|2024-12-16 07:03:40|2900.25|2888.75|2903.1|2891.6|2903.1|2891.6|2899.75|2888.25|14
1734332630000|2024-12-16 07:03:50|2903.05|2891.55|2906.65|2895.15|2907.15|2895.65|2902.8|2891.3|15
1734332640000|2024-12-16 07:04:00|2906.84|2895.34|2906|2894.5|2907.15|2895.65|2905.65|2894.15|21
1734332650000|2024-12-16 07:04:10|2906.05|2894.55|2906.05|2894.55|2907.05|2895.55|2905.73|2894.23|14
1734332660000|2024-12-16 07:04:20|2905.55|2894.05|2906.25|2894.75|2906.25|2894.75|2905.5|2894|14
1734332670000|2024-12-16 07:04:30|2906.4|2894.9|2908|2896.5|2908|2896.5|2906.4|2894.9|6
1734332680000|2024-12-16 07:04:40|2907.9|2896.4|2907.25|2895.75|2907.9|2896.4|2905.6|2894.1|20
1734332690000|2024-12-16 07:04:50|2907.75|2896.25|2907.29|2895.79|2908.1|2896.6|2906.45|2894.95|21
1734332700000|2024-12-16 07:05:00|2907.22|2895.72|2905.75|2894.25|2908|2896.5|2905.6|2894.1|23
1734332710000|2024-12-16 07:05:10|2906.25|2894.75|2903.55|2892.05|2906.25|2894.75|2903.2|2891.7|27
1734332720000|2024-12-16 07:05:20|2905|2893.5|2902.73|2891.23|2905.1|2893.6|2902.73|2891.23|18
1734332730000|2024-12-16 07:05:30|2903.23|2891.73|2899.75|2888.25|2903.25|2891.75|2899.75|2888.25|22
1734332740000|2024-12-16 07:05:40|2900.25|2888.75|2896.98|2885.48|2900.25|2888.75|2896.94|2885.44|35
1734332750000|2024-12-16 07:05:50|2897.25|2885.75|2900.12|2888.62|2900.9|2889.4|2897.05|2885.55|25
1734332760000|2024-12-16 07:06:00|2900.18|2888.68|2902.25|2890.75|2902.3|2890.8|2899.1|2887.6|29
1734332770000|2024-12-16 07:06:10|2901.75|2890.25|2902.34|2890.84|2904.1|2892.6|2901.75|2890.25|25
1734332780000|2024-12-16 07:06:20|2902.25|2890.75|2901.75|2890.25|2903|2891.5|2901.75|2890.25|22
1734332790000|2024-12-16 07:06:30|2902.75|2891.25|2905.13|2893.63|2905.13|2893.63|2902.75|2891.25|17
1734332800000|2024-12-16 07:06:40|2905.2|2893.7|2906.25|2894.75|2907.3|2895.8|2904.25|2892.75|26
1734332810000|2024-12-16 07:06:50|2905.45|2893.95|2904.05|2892.55|2906.25|2894.75|2903.25|2891.75|24
1734332820000|2024-12-16 07:07:00|2903.95|2892.45|2902.75|2891.25|2903.95|2892.45|2900.95|2889.45|25
1734332830000|2024-12-16 07:07:10|2903.25|2891.75|2905|2893.5|2905.25|2893.75|2903.25|2891.75|12
1734332840000|2024-12-16 07:07:20|2904.35|2892.85|2906.05|2894.55|2906.05|2894.55|2904.25|2892.75|17
1734332850000|2024-12-16 07:07:30|2905.8|2894.3|2905.1|2893.6|2905.9|2894.4|2904.58|2893.08|13
1734332860000|2024-12-16 07:07:40|2905.25|2893.75|2906.75|2895.25|2906.75|2895.25|2905.25|2893.75|5
1734332870000|2024-12-16 07:07:50|2907.5|2896|2910.15|2898.65|2910.15|2898.65|2907.5|2896|4
1734332880000|2024-12-16 07:08:00|2909.95|2898.45|2910.6|2899.1|2910.6|2899.1|2907.88|2896.38|15
1734332890000|2024-12-16 07:08:10|2910.55|2899.05|2909.95|2898.45|2910.59|2899.09|2908.15|2896.65|18
1734332900000|2024-12-16 07:08:20|2908.95|2897.45|2909.25|2897.75|2909.43|2897.93|2908.25|2896.75|8
1734332910000|2024-12-16 07:08:30|2908.97|2897.47|2907.3|2895.8|2909.25|2897.75|2906.9|2895.4|18
1734332920000|2024-12-16 07:08:40|2907.32|2895.82|2907.75|2896.25|2907.75|2896.25|2906.3|2894.8|19
1734332930000|2024-12-16 07:08:50|2908.25|2896.75|2909.25|2897.75|2909.75|2898.25|2907.92|2896.42|6
1734332940000|2024-12-16 07:09:00|2910.25|2898.75|2907.9|2896.4|2910.7|2899.2|2907.1|2895.6|27
1734332950000|2024-12-16 07:09:10|2907.85|2896.35|2908.54|2897.04|2908.95|2897.45|2907.5|2896|16
1734332960000|2024-12-16 07:09:20|2908.95|2897.45|2907.1|2895.6|2908.95|2897.45|2907.07|2895.57|9
1734332970000|2024-12-16 07:09:30|2906.65|2895.15|2906.25|2894.75|2906.75|2895.25|2905.48|2893.98|25
1734332980000|2024-12-16 07:09:40|2905.59|2894.09|2904.25|2892.75|2905.59|2894.09|2904.1|2892.6|22
1734332990000|2024-12-16 07:09:50|2904.75|2893.25|2904.25|2892.75|2905.25|2893.75|2904.25|2892.75|7
1734333000000|2024-12-16 07:10:00|2904.1|2892.6|2902.25|2890.75|2904.1|2892.6|2901.79|2890.29|28
1734333010000|2024-12-16 07:10:10|2901.28|2889.78|2900.05|2888.55|2902.95|2891.45|2899.78|2888.28|28
1734333020000|2024-12-16 07:10:20|2899.95|2888.45|2902.94|2891.44|2903.25|2891.75|2899.75|2888.25|28
1734333030000|2024-12-16 07:10:30|2903.25|2891.75|2903.25|2891.75|2904.25|2892.75|2901.83|2890.33|17
1734333040000|2024-12-16 07:10:40|2902.75|2891.25|2906.25|2894.75|2906.25|2894.75|2902.75|2891.25|22
1734333050000|2024-12-16 07:10:50|2906.05|2894.55|2904.35|2892.85|2906.05|2894.55|2903.8|2892.3|22
1734333060000|2024-12-16 07:11:00|2904.3|2892.8|2905.25|2893.75|2905.25|2893.75|2904.2|2892.7|7
1734333070000|2024-12-16 07:11:10|2905.15|2893.65|2905|2893.5|2905.25|2893.75|2904.5|2893|6
1734333080000|2024-12-16 07:11:20|2905.34|2893.84|2909.05|2897.55|2909.05|2897.55|2905.15|2893.65|22
1734333090000|2024-12-16 07:11:30|2908.05|2896.55|2909.05|2897.55|2909.25|2897.75|2907.75|2896.25|8
1734333100000|2024-12-16 07:11:40|2909.25|2897.75|2908.25|2896.75|2909.75|2898.25|2907.95|2896.45|14
1734333110000|2024-12-16 07:11:50|2907.25|2895.75|2907.9|2896.4|2908.25|2896.75|2907.25|2895.75|4
1734333120000|2024-12-16 07:12:00|2907.35|2895.85|2906.7|2895.2|2907.95|2896.45|2905.75|2894.25|17
1734333130000|2024-12-16 07:12:10|2905.9|2894.4|2902.95|2891.45|2906.9|2895.4|2901.25|2889.75|20
1734333140000|2024-12-16 07:12:20|2903.25|2891.75|2904.15|2892.65|2905.05|2893.55|2902.9|2891.4|15
1734333150000|2024-12-16 07:12:30|2903.85|2892.35|2906.5|2895|2907.05|2895.55|2903.85|2892.35|24
1734333160000|2024-12-16 07:12:40|2906.7|2895.2|2907.05|2895.55|2907.05|2895.55|2906.55|2895.05|7
1734333170000|2024-12-16 07:12:50|2906.8|2895.3|2909.05|2897.55|2909.75|2898.25|2906.8|2895.3|21
1734333180000|2024-12-16 07:13:00|2908.18|2896.68|2906.55|2895.05|2908.18|2896.68|2905.6|2894.1|25
1734333190000|2024-12-16 07:13:10|2907.05|2895.55|2907.3|2895.8|2909.25|2897.75|2906.75|2895.25|19
1734333200000|2024-12-16 07:13:20|2907.6|2896.1|2911.3|2899.8|2911.55|2900.05|2907.6|2896.1|24
1734333210000|2024-12-16 07:13:30|2911.75|2900.25|2911.75|2900.25|2912.1|2900.6|2910.65|2899.15|17
1734333220000|2024-12-16 07:13:40|2911.32|2899.82|2911.93|2900.43|2912.15|2900.65|2911|2899.5|27
1734333230000|2024-12-16 07:13:50|2911.7|2900.2|2910.58|2899.08|2912.07|2900.57|2910.58|2899.08|23
1734333240000|2024-12-16 07:14:00|2911.15|2899.65|2909.55|2898.05|2911.36|2899.86|2909.25|2897.75|22
1734333250000|2024-12-16 07:14:10|2908.35|2896.85|2906.4|2894.9|2908.35|2896.85|2906.4|2894.9|13
1734333260000|2024-12-16 07:14:20|2906.45|2894.95|2906.05|2894.55|2906.45|2894.95|2906.05|2894.55|5
1734333270000|2024-12-16 07:14:30|2906.25|2894.75|2904.05|2892.55|2906.25|2894.75|2903.05|2891.55|11
1734333280000|2024-12-16 07:14:40|2903.5|2892|2903.75|2892.25|2903.75|2892.25|2902.25|2890.75|11
1734333290000|2024-12-16 07:14:50|2904.25|2892.75|2901.75|2890.25|2904.75|2893.25|2901.75|2890.25|19
1734333300000|2024-12-16 07:15:00|2902.25|2890.75|2903.33|2891.83|2903.6|2892.1|2901|2889.5|19
1734333310000|2024-12-16 07:15:10|2903.29|2891.79|2904.9|2893.4|2905.05|2893.55|2902.2|2890.7|26
1734333320000|2024-12-16 07:15:20|2905.35|2893.85|2905.95|2894.45|2906|2894.5|2904.25|2892.75|17
1734333330000|2024-12-16 07:15:30|2905.15|2893.65|2910.25|2898.75|2910.95|2899.45|2904.95|2893.45|25
1734333340000|2024-12-16 07:15:40|2910.75|2899.25|2915.05|2903.55|2915.05|2903.55|2909.25|2897.75|22
1734333350000|2024-12-16 07:15:50|2914.37|2902.87|2917.28|2905.78|2917.68|2906.18|2914.25|2902.75|28
1734333360000|2024-12-16 07:16:00|2917.1|2905.6|2917.1|2905.6|2917.1|2905.6|2915.25|2903.75|20
1734333370000|2024-12-16 07:16:10|2917.25|2905.75|2916|2904.5|2917.8|2906.3|2915.25|2903.75|17
1734333380000|2024-12-16 07:16:20|2916.25|2904.75|2917.85|2906.35|2917.85|2906.35|2914.55|2903.05|18
1734333390000|2024-12-16 07:16:30|2917.45|2905.95|2916.85|2905.35|2918|2906.5|2916.75|2905.25|16
1734333400000|2024-12-16 07:16:40|2916.9|2905.4|2917.1|2905.6|2918|2906.5|2916.75|2905.25|15
1734333410000|2024-12-16 07:16:50|2915.98|2904.48|2916.25|2904.75|2916.25|2904.75|2914.75|2903.25|13
1734333420000|2024-12-16 07:17:00|2916|2904.5|2917.75|2906.25|2917.9|2906.4|2915.95|2904.45|15
1734333430000|2024-12-16 07:17:10|2916.99|2905.49|2916.07|2904.57|2917.25|2905.75|2915.01|2903.51|30
1734333440000|2024-12-16 07:17:20|2916.17|2904.67|2918.9|2907.4|2918.9|2907.4|2915.25|2903.75|17
1734333450000|2024-12-16 07:17:30|2919.35|2907.85|2921.85|2910.35|2921.85|2910.35|2919.35|2907.85|13
1734333460000|2024-12-16 07:17:40|2922.6|2911.1|2922.25|2910.75|2923|2911.5|2921.75|2910.25|12
1734333470000|2024-12-16 07:17:50|2922.1|2910.6|2919.25|2907.75|2922.1|2910.6|2918.8|2907.3|20
1734333480000|2024-12-16 07:18:00|2919.28|2907.78|2917.25|2905.75|2919.28|2907.78|2915.2|2903.7|30
1734333490000|2024-12-16 07:18:10|2916.75|2905.25|2915.63|2904.13|2917.25|2905.75|2915.15|2903.65|18
1734333500000|2024-12-16 07:18:20|2915.55|2904.05|2918.25|2906.75|2918.25|2906.75|2915.55|2904.05|16
1734333510000|2024-12-16 07:18:30|2917.95|2906.45|2915.75|2904.25|2917.95|2906.45|2914.75|2903.25|18
1734333520000|2024-12-16 07:18:40|2914.75|2903.25|2915.8|2904.3|2916.25|2904.75|2914.75|2903.25|7
1734333530000|2024-12-16 07:18:50|2914.43|2902.93|2915.25|2903.75|2915.25|2903.75|2913.78|2902.28|13
1734333540000|2024-12-16 07:19:00|2915.65|2904.15|2915.25|2903.75|2916.25|2904.75|2914.5|2903|17
1734333550000|2024-12-16 07:19:10|2915.83|2904.33|2915.65|2904.15|2916.1|2904.6|2914.1|2902.6|20
1734333560000|2024-12-16 07:19:20|2915.85|2904.35|2916.25|2904.75|2917.34|2905.84|2915.77|2904.27|21
1734333570000|2024-12-16 07:19:30|2916.05|2904.55|2918.05|2906.55|2918.05|2906.55|2914.45|2902.95|19
1734333580000|2024-12-16 07:19:40|2918.25|2906.75|2917.35|2905.85|2918.25|2906.75|2917.35|2905.85|11
1734333590000|2024-12-16 07:19:50|2918.25|2906.75|2921.25|2909.75|2921.25|2909.75|2917.25|2905.75|26
1734333600000|2024-12-16 07:20:00|2920.9|2909.4|2919.8|2908.3|2920.9|2909.4|2917.75|2906.25|29
1734333610000|2024-12-16 07:20:10|2919.9|2908.4|2919.96|2908.46|2921.05|2909.55|2919.25|2907.75|31
1734333620000|2024-12-16 07:20:20|2919.89|2908.39|2920.8|2909.3|2920.95|2909.45|2919.8|2908.3|19
1734333630000|2024-12-16 07:20:30|2920.7|2909.2|2918.75|2907.25|2921.05|2909.55|2918.75|2907.25|27
1734333640000|2024-12-16 07:20:40|2919.25|2907.75|2921.6|2910.1|2921.6|2910.1|2919.1|2907.6|8
1734333650000|2024-12-16 07:20:50|2922.1|2910.6|2923.1|2911.6|2923.1|2911.6|2922.1|2910.6|6
1734333660000|2024-12-16 07:21:00|2923.25|2911.75|2924.85|2913.35|2925.05|2913.55|2922.75|2911.25|24
1734333670000|2024-12-16 07:21:10|2924.8|2913.3|2925.18|2913.68|2926.75|2915.25|2924.09|2912.59|23
1734333680000|2024-12-16 07:21:20|2925.28|2913.78|2924.25|2912.75|2927.05|2915.55|2924.25|2912.75|22
1734333690000|2024-12-16 07:21:30|2923.25|2911.75|2926.35|2914.85|2927.39|2915.89|2923.25|2911.75|35
1734333700000|2024-12-16 07:21:40|2926.45|2914.95|2926.35|2914.85|2927.05|2915.55|2925.5|2914|21
1734333710000|2024-12-16 07:21:50|2926.85|2915.35|2924.55|2913.05|2926.95|2915.45|2924.2|2912.7|28
1734333720000|2024-12-16 07:22:00|2923.9|2912.4|2926.95|2915.45|2926.95|2915.45|2923.9|2912.4|22
1734333730000|2024-12-16 07:22:10|2925.25|2913.75|2925.85|2914.35|2926.83|2915.33|2924.75|2913.25|26
1734333740000|2024-12-16 07:22:20|2926.05|2914.55|2924.75|2913.25|2926.95|2915.45|2924.43|2912.93|22
1734333750000|2024-12-16 07:22:30|2925.05|2913.55|2925.7|2914.2|2925.8|2914.3|2921.75|2910.25|27
1734333760000|2024-12-16 07:22:40|2925.75|2914.25|2927.05|2915.55|2929|2917.5|2925.15|2913.65|31
1734333770000|2024-12-16 07:22:50|2927.07|2915.57|2928.05|2916.55|2928.15|2916.65|2926.55|2915.05|25
1734333780000|2024-12-16 07:23:00|2927.75|2916.25|2929.6|2918.1|2929.85|2918.35|2927.7|2916.2|25
1734333790000|2024-12-16 07:23:10|2929.55|2918.05|2930.86|2919.36|2930.86|2919.36|2929.35|2917.85|32
1734333800000|2024-12-16 07:23:20|2930.32|2918.82|2929.1|2917.6|2930.75|2919.25|2928.75|2917.25|32
1734333810000|2024-12-16 07:23:30|2929.25|2917.75|2931.96|2920.46|2932.7|2921.2|2929|2917.5|28
1734333820000|2024-12-16 07:23:40|2931.95|2920.45|2932.95|2921.45|2933|2921.5|2931.75|2920.25|30
1734333830000|2024-12-16 07:23:50|2932.85|2921.35|2931.3|2919.8|2933.45|2921.95|2931.25|2919.75|32
1734333840000|2024-12-16 07:24:00|2931.25|2919.75|2933.1|2921.6|2933.15|2921.65|2930.85|2919.35|22
1734333850000|2024-12-16 07:24:10|2933.05|2921.55|2932.9|2921.4|2933.3|2921.8|2932.65|2921.15|13
1734333860000|2024-12-16 07:24:20|2932.7|2921.2|2933.3|2921.8|2934.5|2923|2931.9|2920.4|19
1734333870000|2024-12-16 07:24:30|2933.1|2921.6|2933.28|2921.78|2934.05|2922.55|2932.35|2920.85|19
1734333880000|2024-12-16 07:24:40|2933.05|2921.55|2931.55|2920.05|2933.05|2921.55|2930.8|2919.3|19
1734333890000|2024-12-16 07:24:50|2930.7|2919.2|2934.05|2922.55|2934.05|2922.55|2930.7|2919.2|21
1734333900000|2024-12-16 07:25:00|2934.1|2922.6|2931.85|2920.35|2934.1|2922.6|2931.85|2920.35|17
1734333910000|2024-12-16 07:25:10|2931.9|2920.4|2932.5|2921|2933.1|2921.6|2929.52|2918.02|30
1734333920000|2024-12-16 07:25:20|2932.45|2920.95|2934|2922.5|2934.05|2922.55|2932.45|2920.95|13
1734333930000|2024-12-16 07:25:30|2933.5|2922|2932.25|2920.75|2934.75|2923.25|2932.25|2920.75|20
1734333940000|2024-12-16 07:25:40|2932.75|2921.25|2931.5|2920|2933.75|2922.25|2931.5|2920|23
1734333950000|2024-12-16 07:25:50|2932.25|2920.75|2932.1|2920.6|2933.25|2921.75|2930.99|2919.49|23
1734333960000|2024-12-16 07:26:00|2932.6|2921.1|2935.85|2924.35|2936.5|2925|2932.6|2921.1|24
1734333970000|2024-12-16 07:26:10|2935.88|2924.38|2934.25|2922.75|2935.88|2924.38|2933.75|2922.25|14
1734333980000|2024-12-16 07:26:20|2934.75|2923.25|2934.25|2922.75|2934.8|2923.3|2933.25|2921.75|11
1734333990000|2024-12-16 07:26:30|2934.5|2923|2934.25|2922.75|2935.95|2924.45|2932.75|2921.25|10
1734334000000|2024-12-16 07:26:40|2933.75|2922.25|2931.36|2919.86|2933.85|2922.35|2930.75|2919.25|17
1734334010000|2024-12-16 07:26:50|2931.34|2919.84|2931.75|2920.25|2931.75|2920.25|2929.25|2917.75|17
1734334020000|2024-12-16 07:27:00|2932.17|2920.67|2932.25|2920.75|2932.25|2920.75|2931.25|2919.75|9
1734334030000|2024-12-16 07:27:10|2932.45|2920.95|2930.35|2918.85|2932.7|2921.2|2930.35|2918.85|15
1734334040000|2024-12-16 07:27:20|2930.85|2919.35|2931.15|2919.65|2932.1|2920.6|2930.85|2919.35|8
1734334050000|2024-12-16 07:27:30|2930.95|2919.45|2929.25|2917.75|2930.95|2919.45|2928.75|2917.25|11
1734334060000|2024-12-16 07:27:40|2930.25|2918.75|2930.55|2919.05|2930.95|2919.45|2929.25|2917.75|9
1734334070000|2024-12-16 07:27:50|2930.25|2918.75|2930.25|2918.75|2930.25|2918.75|2930.25|2918.75|1
1734334080000|2024-12-16 07:28:00|2929.9|2918.4|2927.75|2916.25|2929.9|2918.4|2926.25|2914.75|19
1734334090000|2024-12-16 07:28:10|2928.75|2917.25|2926.25|2914.75|2928.75|2917.25|2925.25|2913.75|26
1734334100000|2024-12-16 07:28:20|2925.25|2913.75|2925.25|2913.75|2926.25|2914.75|2924.25|2912.75|10
1734334110000|2024-12-16 07:28:30|2925.75|2914.25|2925.75|2914.25|2926.25|2914.75|2925.25|2913.75|8
1734334120000|2024-12-16 07:28:40|2926.25|2914.75|2926.35|2914.85|2926.7|2915.2|2925.35|2913.85|10
1734334130000|2024-12-16 07:28:50|2925.35|2913.85|2926.75|2915.25|2927.75|2916.25|2925.35|2913.85|12
1734334140000|2024-12-16 07:29:00|2927.25|2915.75|2927.25|2915.75|2927.25|2915.75|2926.25|2914.75|4
1734334150000|2024-12-16 07:29:10|2927.75|2916.25|2928.25|2916.75|2928.7|2917.2|2927.25|2915.75|8
1734334160000|2024-12-16 07:29:20|2928.55|2917.05|2932.75|2921.25|2932.75|2921.25|2928.55|2917.05|22
1734334170000|2024-12-16 07:29:30|2932.5|2921|2931.75|2920.25|2932.55|2921.05|2930.75|2919.25|13
1734334180000|2024-12-16 07:29:40|2932.05|2920.55|2932.95|2921.45|2933.3|2921.8|2931.75|2920.25|24
1734334190000|2024-12-16 07:29:50|2933.35|2921.85|2931.3|2919.8|2933.7|2922.2|2930.75|2919.25|19
1734334200000|2024-12-16 07:30:00|2932.05|2920.55|2932.85|2921.35|2934|2922.5|2931.05|2919.55|21
1734334210000|2024-12-16 07:30:10|2933.03|2921.53|2934.2|2922.7|2934.75|2923.25|2932.75|2921.25|21
1734334220000|2024-12-16 07:30:20|2934.25|2922.75|2934.5|2923|2934.95|2923.45|2933.25|2921.75|13
1734334230000|2024-12-16 07:30:30|2934.7|2923.2|2934.85|2923.35|2935.15|2923.65|2934.25|2922.75|20
1734334240000|2024-12-16 07:30:40|2934.95|2923.45|2935.25|2923.75|2935.25|2923.75|2933.2|2921.7|21
1734334250000|2024-12-16 07:30:50|2934.75|2923.25|2933.85|2922.35|2935.25|2923.75|2933.75|2922.25|13
1734334260000|2024-12-16 07:31:00|2934.85|2923.35|2933.75|2922.25|2935|2923.5|2933.75|2922.25|17
1734334270000|2024-12-16 07:31:10|2934.75|2923.25|2932.25|2920.75|2935|2923.5|2931.83|2920.33|17
1734334280000|2024-12-16 07:31:20|2932.95|2921.45|2931.75|2920.25|2933.25|2921.75|2931.25|2919.75|12
1734334290000|2024-12-16 07:31:30|2931.35|2919.85|2931.25|2919.75|2931.95|2920.45|2930.25|2918.75|24
1734334300000|2024-12-16 07:31:40|2930.75|2919.25|2931.25|2919.75|2931.85|2920.35|2930|2918.5|16
1734334310000|2024-12-16 07:31:50|2930.45|2918.95|2928.25|2916.75|2930.45|2918.95|2927.84|2916.34|10
1734334320000|2024-12-16 07:32:00|2927.75|2916.25|2930.55|2919.05|2931.75|2920.25|2927.75|2916.25|21
1734334330000|2024-12-16 07:32:10|2931.05|2919.55|2930.25|2918.75|2931.75|2920.25|2928.75|2917.25|22
1734334340000|2024-12-16 07:32:20|2930.1|2918.6|2930.75|2919.25|2930.75|2919.25|2928.75|2917.25|8
1734334350000|2024-12-16 07:32:30|2930.25|2918.75|2928.1|2916.6|2931.05|2919.55|2927.1|2915.6|20
1734334360000|2024-12-16 07:32:40|2928.25|2916.75|2928.55|2917.05|2929.05|2917.55|2927.05|2915.55|13
1734334370000|2024-12-16 07:32:50|2929|2917.5|2926.95|2915.45|2929.05|2917.55|2926.25|2914.75|19
1734334380000|2024-12-16 07:33:00|2927.25|2915.75|2927.38|2915.88|2928|2916.5|2927.25|2915.75|6
1734334390000|2024-12-16 07:33:10|2927.8|2916.3|2928.1|2916.6|2928.25|2916.75|2927.2|2915.7|22
1734334400000|2024-12-16 07:33:20|2928.05|2916.55|2926.95|2915.45|2928.1|2916.6|2924.75|2913.25|24
1734334410000|2024-12-16 07:33:30|2927.05|2915.55|2924.33|2912.83|2927.25|2915.75|2924.33|2912.83|15
1734334420000|2024-12-16 07:33:40|2924.25|2912.75|2925.25|2913.75|2926.25|2914.75|2924.1|2912.6|11
1734334430000|2024-12-16 07:33:50|2926.25|2914.75|2923.75|2912.25|2926.25|2914.75|2923.75|2912.25|4
1734334440000|2024-12-16 07:34:00|2924.75|2913.25|2924.25|2912.75|2924.8|2913.3|2922.25|2910.75|13
1734334450000|2024-12-16 07:34:10|2922.95|2911.45|2924.25|2912.75|2924.25|2912.75|2922.75|2911.25|4
1734334460000|2024-12-16 07:34:20|2923.75|2912.25|2923.25|2911.75|2924.25|2912.75|2922.25|2910.75|11
1734334470000|2024-12-16 07:34:30|2923.07|2911.57|2923.25|2911.75|2923.75|2912.25|2922.25|2910.75|15
1734334480000|2024-12-16 07:34:40|2922.82|2911.32|2924.75|2913.25|2924.75|2913.25|2922.75|2911.25|10
1734334490000|2024-12-16 07:34:50|2924.25|2912.75|2922.75|2911.25|2924.25|2912.75|2922.75|2911.25|8
1734334500000|2024-12-16 07:35:00|2923.75|2912.25|2923.75|2912.25|2924|2912.5|2921.75|2910.25|14
1734334510000|2024-12-16 07:35:10|2922.25|2910.75|2923.25|2911.75|2923.7|2912.2|2922.25|2910.75|5
1734334520000|2024-12-16 07:35:20|2923.19|2911.69|2927.25|2915.75|2927.25|2915.75|2923.19|2911.69|9
1734334530000|2024-12-16 07:35:30|2926.68|2915.18|2926.25|2914.75|2926.74|2915.24|2924.75|2913.25|11
1734334540000|2024-12-16 07:35:40|2925.75|2914.25|2926.43|2914.93|2926.94|2915.44|2925.65|2914.15|7
1734334550000|2024-12-16 07:35:50|2926.7|2915.2|2925.25|2913.75|2926.95|2915.45|2923.75|2912.25|16
1734334560000|2024-12-16 07:36:00|2926.25|2914.75|2926.8|2915.3|2926.87|2915.37|2925.6|2914.1|11
1734334570000|2024-12-16 07:36:10|2926.88|2915.38|2929.05|2917.55|2929.05|2917.55|2926.88|2915.38|10
1734334580000|2024-12-16 07:36:20|2928.25|2916.75|2926.05|2914.55|2928.82|2917.32|2925.6|2914.1|15
1734334590000|2024-12-16 07:36:30|2926|2914.5|2925.75|2914.25|2926|2914.5|2923.75|2912.25|9
1734334600000|2024-12-16 07:36:40|2925.25|2913.75|2926.25|2914.75|2927.1|2915.6|2925.25|2913.75|16
1734334610000|2024-12-16 07:36:50|2926.13|2914.63|2926.95|2915.45|2926.95|2915.45|2925.25|2913.75|20
1734334620000|2024-12-16 07:37:00|2926.9|2915.4|2925.1|2913.6|2926.95|2915.45|2925|2913.5|15
1734334630000|2024-12-16 07:37:10|2925.05|2913.55|2925.55|2914.05|2927.05|2915.55|2924.25|2912.75|11
1734334640000|2024-12-16 07:37:20|2925.6|2914.1|2926.65|2915.15|2926.65|2915.15|2925.3|2913.8|13
1734334650000|2024-12-16 07:37:30|2926.4|2914.9|2930.25|2918.75|2930.25|2918.75|2926.4|2914.9|22
1734334660000|2024-12-16 07:37:40|2929.25|2917.75|2933.05|2921.55|2933.05|2921.55|2929.25|2917.75|13
1734334670000|2024-12-16 07:37:50|2932.75|2921.25|2936.35|2924.85|2937.05|2925.55|2932.25|2920.75|24
1734334680000|2024-12-16 07:38:00|2937.03|2925.53|2938.25|2926.75|2938.25|2926.75|2936.28|2924.78|11
1734334690000|2024-12-16 07:38:10|2938.05|2926.55|2938.25|2926.75|2938.25|2926.75|2938.05|2926.55|2
1734334700000|2024-12-16 07:38:20|2938.75|2927.25|2940.05|2928.55|2940.05|2928.55|2938.75|2927.25|11
1734334710000|2024-12-16 07:38:30|2940|2928.5|2940.25|2928.75|2940.25|2928.75|2938.27|2926.77|10
1734334720000|2024-12-16 07:38:40|2939.2|2927.7|2940.25|2928.75|2941.25|2929.75|2939.2|2927.7|11
1734334730000|2024-12-16 07:38:50|2939.75|2928.25|2940.1|2928.6|2942.75|2931.25|2939.75|2928.25|14
1734334740000|2024-12-16 07:39:00|2939.85|2928.35|2945.21|2933.71|2945.97|2934.47|2939.85|2928.35|35
1734334750000|2024-12-16 07:39:10|2944.8|2933.3|2946.15|2934.65|2947.05|2935.55|2944.8|2933.3|17
1734334760000|2024-12-16 07:39:20|2945.6|2934.1|2943.25|2931.75|2945.75|2934.25|2941.75|2930.25|31
1734334770000|2024-12-16 07:39:30|2942.75|2931.25|2942.25|2930.75|2943.05|2931.55|2942.25|2930.75|4
1734334780000|2024-12-16 07:39:40|2941.85|2930.35|2941.25|2929.75|2941.85|2930.35|2939.75|2928.25|5
1734334790000|2024-12-16 07:39:50|2940.75|2929.25|2938.25|2926.75|2940.75|2929.25|2938.25|2926.75|14
1734334800000|2024-12-16 07:40:00|2937.25|2925.75|2936.25|2924.75|2938.25|2926.75|2933.75|2922.25|23
1734334810000|2024-12-16 07:40:10|2935.2|2923.7|2936.75|2925.25|2937.75|2926.25|2935.2|2923.7|17
1734334820000|2024-12-16 07:40:20|2937.25|2925.75|2937.75|2926.25|2938.25|2926.75|2937.25|2925.75|9
1734334830000|2024-12-16 07:40:30|2937.4|2925.9|2937.25|2925.75|2938.25|2926.75|2935.75|2924.25|18
1734334840000|2024-12-16 07:40:40|2935.6|2924.1|2932.25|2920.75|2936.75|2925.25|2932.25|2920.75|22
1734334850000|2024-12-16 07:40:50|2932.61|2921.11|2930.18|2918.68|2932.9|2921.4|2930.18|2918.68|19
1734334860000|2024-12-16 07:41:00|2929.75|2918.25|2929.25|2917.75|2930.25|2918.75|2926.75|2915.25|20
1734334870000|2024-12-16 07:41:10|2927.85|2916.35|2929.25|2917.75|2929.25|2917.75|2926.75|2915.25|26
1734334880000|2024-12-16 07:41:20|2929.75|2918.25|2933.15|2921.65|2933.15|2921.65|2929.06|2917.56|22
1734334890000|2024-12-16 07:41:30|2933.25|2921.75|2934.25|2922.75|2935.02|2923.52|2932.95|2921.45|24
1734334900000|2024-12-16 07:41:40|2933.25|2921.75|2934.75|2923.25|2934.75|2923.25|2931.25|2919.75|26
1734334910000|2024-12-16 07:41:50|2935|2923.5|2935.23|2923.73|2935.75|2924.25|2933.75|2922.25|14
1734334920000|2024-12-16 07:42:00|2935.86|2924.36|2934.25|2922.75|2937.25|2925.75|2932.75|2921.25|23
1734334930000|2024-12-16 07:42:10|2933.75|2922.25|2932.25|2920.75|2933.75|2922.25|2931.75|2920.25|9
1734334940000|2024-12-16 07:42:20|2932.75|2921.25|2930.25|2918.75|2932.75|2921.25|2927.75|2916.25|20
1734334950000|2024-12-16 07:42:30|2929.75|2918.25|2928.57|2917.07|2930.25|2918.75|2927.75|2916.25|13
1734334960000|2024-12-16 07:42:40|2929.25|2917.75|2932.25|2920.75|2932.25|2920.75|2928.75|2917.25|18
1734334970000|2024-12-16 07:42:50|2931.75|2920.25|2930.75|2919.25|2931.97|2920.47|2929.39|2917.89|10
1734334980000|2024-12-16 07:43:00|2928.75|2917.25|2930.25|2918.75|2931.25|2919.75|2928.75|2917.25|11
1734334990000|2024-12-16 07:43:10|2929.25|2917.75|2929.25|2917.75|2929.25|2917.75|2927.75|2916.25|6
1734335000000|2024-12-16 07:43:20|2928.75|2917.25|2932.15|2920.65|2932.25|2920.75|2928.75|2917.25|12
1734335010000|2024-12-16 07:43:30|2931.9|2920.4|2929.91|2918.41|2932|2920.5|2929.91|2918.41|14
1734335020000|2024-12-16 07:43:40|2928.75|2917.25|2928.75|2917.25|2930.25|2918.75|2927.75|2916.25|20
1734335030000|2024-12-16 07:43:50|2929.25|2917.75|2929.7|2918.2|2931.05|2919.55|2929.2|2917.7|20
1734335040000|2024-12-16 07:44:00|2929.15|2917.65|2929.39|2917.89|2930.25|2918.75|2929.15|2917.65|19
1734335050000|2024-12-16 07:44:10|2929.1|2917.6|2930.2|2918.7|2930.8|2919.3|2928.6|2917.1|24
1734335060000|2024-12-16 07:44:20|2930.54|2919.04|2931.75|2920.25|2934|2922.5|2930.54|2919.04|21
1734335070000|2024-12-16 07:44:30|2932.75|2921.25|2930.25|2918.75|2932.8|2921.3|2929.37|2917.87|14
1734335080000|2024-12-16 07:44:40|2929.2|2917.7|2927.75|2916.25|2929.25|2917.75|2927.25|2915.75|10
1734335090000|2024-12-16 07:44:50|2928.75|2917.25|2930.25|2918.75|2930.75|2919.25|2928.75|2917.25|13
1734335100000|2024-12-16 07:45:00|2929.75|2918.25|2930.75|2919.25|2931.05|2919.55|2929.15|2917.65|16
1734335110000|2024-12-16 07:45:10|2931.25|2919.75|2929.75|2918.25|2931.25|2919.75|2929.04|2917.54|13
1734335120000|2024-12-16 07:45:20|2930.25|2918.75|2930.75|2919.25|2931.25|2919.75|2928.75|2917.25|10
1734335130000|2024-12-16 07:45:30|2930.94|2919.44|2933.75|2922.25|2934.75|2923.25|2930.3|2918.8|19
1734335140000|2024-12-16 07:45:40|2934.75|2923.25|2936.25|2924.75|2936.25|2924.75|2934.75|2923.25|12
1734335150000|2024-12-16 07:45:50|2936.05|2924.55|2936.05|2924.55|2936.05|2924.55|2936.05|2924.55|1
1734335160000|2024-12-16 07:46:00|2935.95|2924.45|2935.25|2923.75|2935.95|2924.45|2933.75|2922.25|15
1734335170000|2024-12-16 07:46:10|2935.19|2923.69|2939.25|2927.75|2939.25|2927.75|2935.19|2923.69|13
1734335180000|2024-12-16 07:46:20|2937.75|2926.25|2939.95|2928.45|2941.1|2929.6|2937.75|2926.25|23
1734335190000|2024-12-16 07:46:30|2939.2|2927.7|2941.1|2929.6|2941.1|2929.6|2937.75|2926.25|24
1734335200000|2024-12-16 07:46:40|2941.4|2929.9|2943|2931.5|2943|2931.5|2941.35|2929.85|11
1734335210000|2024-12-16 07:46:50|2942.65|2931.15|2943.25|2931.75|2943.25|2931.75|2942.35|2930.85|15
1734335220000|2024-12-16 07:47:00|2942.8|2931.3|2944.75|2933.25|2945.1|2933.6|2941.5|2930|16
1734335230000|2024-12-16 07:47:10|2945.1|2933.6|2944.55|2933.05|2945.29|2933.79|2944.35|2932.85|7
1734335240000|2024-12-16 07:47:20|2945.75|2934.25|2946.1|2934.6|2948.25|2936.75|2945.38|2933.88|30
1734335250000|2024-12-16 07:47:30|2946.2|2934.7|2945.18|2933.68|2946.4|2934.9|2944.41|2932.91|27
1734335260000|2024-12-16 07:47:40|2945.17|2933.67|2946.75|2935.25|2947.75|2936.25|2945.1|2933.6|21
1734335270000|2024-12-16 07:47:50|2947.75|2936.25|2947.05|2935.55|2948.25|2936.75|2946.35|2934.85|12
1734335280000|2024-12-16 07:48:00|2947.25|2935.75|2949.33|2937.83|2950.25|2938.75|2947.25|2935.75|29
1734335290000|2024-12-16 07:48:10|2949.66|2938.16|2950.88|2939.38|2951.1|2939.6|2949.2|2937.7|17
1734335300000|2024-12-16 07:48:20|2951.1|2939.6|2950.75|2939.25|2951.25|2939.75|2950.75|2939.25|9
1734335310000|2024-12-16 07:48:30|2950.25|2938.75|2951.25|2939.75|2952.85|2941.35|2950.25|2938.75|24
1734335320000|2024-12-16 07:48:40|2951.75|2940.25|2952.85|2941.35|2952.85|2941.35|2951.25|2939.75|11
1734335330000|2024-12-16 07:48:50|2951.75|2940.25|2953.25|2941.75|2954.05|2942.55|2951.75|2940.25|16
1734335340000|2024-12-16 07:49:00|2954.05|2942.55|2950.5|2939|2954.25|2942.75|2950.5|2939|28
1734335350000|2024-12-16 07:49:10|2950.23|2938.73|2948.93|2937.43|2950.77|2939.27|2947.85|2936.35|28
1734335360000|2024-12-16 07:49:20|2947.93|2936.43|2948.85|2937.35|2949.25|2937.75|2947.65|2936.15|21
1734335370000|2024-12-16 07:49:30|2948.55|2937.05|2948.75|2937.25|2949|2937.5|2948.25|2936.75|8
1734335380000|2024-12-16 07:49:40|2948.85|2937.35|2947.75|2936.25|2948.85|2937.35|2947.75|2936.25|3
1734335390000|2024-12-16 07:49:50|2947.68|2936.18|2948.25|2936.75|2948.25|2936.75|2947.68|2936.18|7
1734335400000|2024-12-16 07:50:00|2948.75|2937.25|2951.25|2939.75|2951.25|2939.75|2948.75|2937.25|6
1734335410000|2024-12-16 07:50:10|2950.75|2939.25|2951.55|2940.05|2952.25|2940.75|2949.75|2938.25|19
1734335420000|2024-12-16 07:50:20|2950.75|2939.25|2949.75|2938.25|2952.25|2940.75|2949.75|2938.25|9
1734335430000|2024-12-16 07:50:30|2950.75|2939.25|2945.75|2934.25|2950.85|2939.35|2945.25|2933.75|20
1734335440000|2024-12-16 07:50:40|2947.75|2936.25|2947.85|2936.35|2948.75|2937.25|2946.2|2934.7|13
1734335450000|2024-12-16 07:50:50|2947.55|2936.05|2945.65|2934.15|2948.75|2937.25|2944.25|2932.75|23
1734335460000|2024-12-16 07:51:00|2945.85|2934.35|2944|2932.5|2945.85|2934.35|2943.8|2932.3|20
1734335470000|2024-12-16 07:51:10|2943.85|2932.35|2942.25|2930.75|2944.8|2933.3|2942.25|2930.75|15
1734335480000|2024-12-16 07:51:20|2942.75|2931.25|2939.75|2928.25|2943.75|2932.25|2939.75|2928.25|19
1734335490000|2024-12-16 07:51:30|2940.75|2929.25|2938.05|2926.55|2941.05|2929.55|2937.13|2925.63|26
1734335500000|2024-12-16 07:51:40|2937.05|2925.55|2937.25|2925.75|2939.82|2928.32|2937|2925.5|21
1734335510000|2024-12-16 07:51:50|2937.75|2926.25|2938.05|2926.55|2938.25|2926.75|2936.75|2925.25|9
1734335520000|2024-12-16 07:52:00|2938.25|2926.75|2938.25|2926.75|2938.95|2927.45|2937.25|2925.75|17
1734335530000|2024-12-16 07:52:10|2937.75|2926.25|2936.3|2924.8|2937.75|2926.25|2936.3|2924.8|15
1734335540000|2024-12-16 07:52:20|2936.25|2924.75|2936.25|2924.75|2937.75|2926.25|2936.25|2924.75|14
1734335550000|2024-12-16 07:52:30|2936|2924.5|2932.75|2921.25|2936|2924.5|2931.25|2919.75|19
1734335560000|2024-12-16 07:52:40|2933.25|2921.75|2931.75|2920.25|2933.25|2921.75|2931.25|2919.75|16
1734335570000|2024-12-16 07:52:50|2932.25|2920.75|2931.25|2919.75|2932.25|2920.75|2931.25|2919.75|15
1734335580000|2024-12-16 07:53:00|2931.75|2920.25|2933.25|2921.75|2933.25|2921.75|2931.25|2919.75|18
1734335590000|2024-12-16 07:53:10|2934.1|2922.6|2936.25|2924.75|2936.25|2924.75|2934.1|2922.6|7
1734335600000|2024-12-16 07:53:20|2936.75|2925.25|2935.25|2923.75|2937.75|2926.25|2935.25|2923.75|11
1734335610000|2024-12-16 07:53:30|2934.25|2922.75|2935.05|2923.55|2935.05|2923.55|2934.05|2922.55|10
1734335620000|2024-12-16 07:53:40|2934.55|2923.05|2935.25|2923.75|2936.25|2924.75|2934.55|2923.05|14
1734335630000|2024-12-16 07:53:50|2935.75|2924.25|2934.95|2923.45|2936.25|2924.75|2934.75|2923.25|13
1734335640000|2024-12-16 07:54:00|2934.75|2923.25|2931.25|2919.75|2935.75|2924.25|2931.25|2919.75|21
1734335650000|2024-12-16 07:54:10|2931.75|2920.25|2931.25|2919.75|2932.25|2920.75|2929.25|2917.75|16
1734335660000|2024-12-16 07:54:20|2930.75|2919.25|2931.25|2919.75|2932.25|2920.75|2930.25|2918.75|13
1734335670000|2024-12-16 07:54:30|2931.75|2920.25|2932.25|2920.75|2932.25|2920.75|2931.75|2920.25|3
1734335680000|2024-12-16 07:54:40|2931.25|2919.75|2932.6|2921.1|2933|2921.5|2931.15|2919.65|22
1734335690000|2024-12-16 07:54:50|2932.51|2921.01|2931.75|2920.25|2932.51|2921.01|2931.25|2919.75|8
1734335700000|2024-12-16 07:55:00|2931.25|2919.75|2931.7|2920.2|2932.25|2920.75|2931.25|2919.75|17
1734335710000|2024-12-16 07:55:10|2931.73|2920.23|2933.25|2921.75|2933.75|2922.25|2931.73|2920.23|10
1734335720000|2024-12-16 07:55:20|2933.75|2922.25|2933.75|2922.25|2933.75|2922.25|2932.75|2921.25|6
1734335730000|2024-12-16 07:55:30|2933.25|2921.75|2933.25|2921.75|2934.25|2922.75|2932.25|2920.75|15
1734335740000|2024-12-16 07:55:40|2932.25|2920.75|2933.25|2921.75|2934.25|2922.75|2932.25|2920.75|14
1734335750000|2024-12-16 07:55:50|2933.05|2921.55|2933.05|2921.55|2933.05|2921.55|2932.05|2920.55|5
1734335760000|2024-12-16 07:56:00|2932.05|2920.55|2932.25|2920.75|2932.74|2921.24|2930.75|2919.25|15
1734335780000|2024-12-16 07:56:20|2930.2|2918.7|2930.15|2918.65|2930.2|2918.7|2927.45|2915.95|15
1734335790000|2024-12-16 07:56:30|2929.8|2918.3|2929.6|2918.1|2929.85|2918.35|2927.75|2916.25|11
1734335800000|2024-12-16 07:56:40|2929.75|2918.25|2929.75|2918.25|2930.8|2919.3|2928.96|2917.46|19
1734335810000|2024-12-16 07:56:50|2930.25|2918.75|2931|2919.5|2931|2919.5|2930.25|2918.75|9
1734335820000|2024-12-16 07:57:00|2930.9|2919.4|2930.25|2918.75|2930.9|2919.4|2928.75|2917.25|12
1734335830000|2024-12-16 07:57:10|2930.75|2919.25|2932|2920.5|2932|2920.5|2929.75|2918.25|9
1734335840000|2024-12-16 07:57:20|2931.75|2920.25|2931.25|2919.75|2932|2920.5|2929.75|2918.25|16
1734335850000|2024-12-16 07:57:30|2931.75|2920.25|2931.75|2920.25|2932.75|2921.25|2931.25|2919.75|23
1734335860000|2024-12-16 07:57:40|2932.25|2920.75|2933.25|2921.75|2933.75|2922.25|2931.75|2920.25|18
1734335870000|2024-12-16 07:57:50|2931.75|2920.25|2933.25|2921.75|2933.95|2922.45|2931.75|2920.25|14
1734335880000|2024-12-16 07:58:00|2932.25|2920.75|2932.75|2921.25|2933.25|2921.75|2931.75|2920.25|4
1734335890000|2024-12-16 07:58:10|2931.85|2920.35|2932.75|2921.25|2932.75|2921.25|2931.8|2920.3|5
1734335900000|2024-12-16 07:58:20|2933.25|2921.75|2937.75|2926.25|2937.75|2926.25|2933.25|2921.75|14
1734335910000|2024-12-16 07:58:30|2937.25|2925.75|2938.75|2927.25|2939.05|2927.55|2936.75|2925.25|16
1734335920000|2024-12-16 07:58:40|2939.25|2927.75|2937|2925.5|2939.6|2928.1|2937|2925.5|15
1734335930000|2024-12-16 07:58:50|2938|2926.5|2937.75|2926.25|2938|2926.5|2937.15|2925.65|20
1734335940000|2024-12-16 07:59:00|2938.71|2927.21|2938.25|2926.75|2938.8|2927.3|2937.15|2925.65|13
1734335950000|2024-12-16 07:59:10|2937.25|2925.75|2936.5|2925|2939|2927.5|2936.5|2925|9
1734335960000|2024-12-16 07:59:20|2938|2926.5|2937.9|2926.4|2939|2927.5|2937.4|2925.9|10
1734335970000|2024-12-16 07:59:30|2937|2925.5|2934.25|2922.75|2937|2925.5|2932.75|2921.25|23
1734335980000|2024-12-16 07:59:40|2934.75|2923.25|2934.75|2923.25|2935.15|2923.65|2934.75|2923.25|3
1734335990000|2024-12-16 07:59:50|2933.9|2922.4|2933.25|2921.75|2933.9|2922.4|2933.25|2921.75|13
1734336000000|2024-12-16 08:00:00|2933.75|2922.25|2935.75|2924.25|2936.78|2925.28|2932.25|2920.75|15
1734336010000|2024-12-16 08:00:10|2936.25|2924.75|2937.75|2926.25|2938.1|2926.6|2936.25|2924.75|15
1734336020000|2024-12-16 08:00:20|2937.95|2926.45|2937.75|2926.25|2937.95|2926.45|2937.25|2925.75|6
1734336030000|2024-12-16 08:00:30|2937.95|2926.45|2936.75|2925.25|2937.95|2926.45|2935.75|2924.25|17
1734336040000|2024-12-16 08:00:40|2935.75|2924.25|2935.25|2923.75|2936.95|2925.45|2933.25|2921.75|18
1734336050000|2024-12-16 08:00:50|2933.75|2922.25|2934.3|2922.8|2935.25|2923.75|2933.3|2921.8|13
1734336060000|2024-12-16 08:01:00|2934.15|2922.65|2927.75|2916.25|2934.15|2922.65|2926.75|2915.25|26
1734336070000|2024-12-16 08:01:10|2928.05|2916.55|2929.95|2918.45|2929.95|2918.45|2926.75|2915.25|19
1734336080000|2024-12-16 08:01:20|2929.9|2918.4|2929|2917.5|2929.9|2918.4|2927.8|2916.3|14
1734336090000|2024-12-16 08:01:30|2928.25|2916.75|2927.05|2915.55|2928.64|2917.14|2927.05|2915.55|16
1734336100000|2024-12-16 08:01:40|2927|2915.5|2927.75|2916.25|2927.75|2916.25|2926.25|2914.75|23
1734336110000|2024-12-16 08:01:50|2928.25|2916.75|2926.75|2915.25|2928.25|2916.75|2926.25|2914.75|18
1734336120000|2024-12-16 08:02:00|2926.25|2914.75|2930.25|2918.75|2930.25|2918.75|2926.25|2914.75|14
1734336130000|2024-12-16 08:02:10|2929.25|2917.75|2932.36|2920.86|2934.25|2922.75|2929.25|2917.75|25
1734336140000|2024-12-16 08:02:20|2932.32|2920.82|2932.25|2920.75|2933.25|2921.75|2931.35|2919.85|17
1734336150000|2024-12-16 08:02:30|2931.25|2919.75|2933.25|2921.75|2933.25|2921.75|2930.75|2919.25|18
1734336160000|2024-12-16 08:02:40|2932.25|2920.75|2931.95|2920.45|2933.05|2921.55|2931.85|2920.35|14
1734336170000|2024-12-16 08:02:50|2932|2920.5|2931.75|2920.25|2932|2920.5|2930.35|2918.85|9
1734336180000|2024-12-16 08:03:00|2931.5|2920|2935.05|2923.55|2935.25|2923.75|2930.25|2918.75|14
1734336190000|2024-12-16 08:03:10|2934.8|2923.3|2933.19|2921.69|2935.75|2924.25|2932.75|2921.25|22
1734336200000|2024-12-16 08:03:20|2932.75|2921.25|2930.17|2918.67|2935.25|2923.75|2929.12|2917.62|27
1734336210000|2024-12-16 08:03:30|2930.25|2918.75|2932.25|2920.75|2932.25|2920.75|2930.25|2918.75|12
1734336220000|2024-12-16 08:03:40|2931.75|2920.25|2931.68|2920.18|2934.25|2922.75|2931.25|2919.75|20
1734336230000|2024-12-16 08:03:50|2930.75|2919.25|2931.75|2920.25|2933.25|2921.75|2930.75|2919.25|13
1734336240000|2024-12-16 08:04:00|2932|2920.5|2929.95|2918.45|2932.25|2920.75|2928.75|2917.25|21
1734336250000|2024-12-16 08:04:10|2929.8|2918.3|2932.25|2920.75|2932.25|2920.75|2929.25|2917.75|12
1734336260000|2024-12-16 08:04:20|2932.75|2921.25|2932.25|2920.75|2932.75|2921.25|2930.25|2918.75|26
1734336270000|2024-12-16 08:04:30|2931.25|2919.75|2928.25|2916.75|2931.3|2919.8|2926.75|2915.25|28
1734336280000|2024-12-16 08:04:40|2927.25|2915.75|2929.75|2918.25|2930.25|2918.75|2927.25|2915.75|12
1734336290000|2024-12-16 08:04:50|2930.05|2918.55|2927.75|2916.25|2930.05|2918.55|2926.75|2915.25|12
1734336300000|2024-12-16 08:05:00|2928|2916.5|2926.25|2914.75|2928|2916.5|2926.25|2914.75|10
1734336310000|2024-12-16 08:05:10|2926.34|2914.84|2924.25|2912.75|2926.34|2914.84|2923.45|2911.95|21
1734336320000|2024-12-16 08:05:20|2924.3|2912.8|2922.4|2910.9|2924.9|2913.4|2921.9|2910.4|26
1734336330000|2024-12-16 08:05:30|2922.25|2910.75|2917.55|2906.05|2922.25|2910.75|2917.55|2906.05|24
1734336340000|2024-12-16 08:05:40|2919.05|2907.55|2919.25|2907.75|2919.75|2908.25|2918.25|2906.75|11
1734336350000|2024-12-16 08:05:50|2920.75|2909.25|2921.25|2909.75|2921.25|2909.75|2919.25|2907.75|12
1734336360000|2024-12-16 08:06:00|2920.88|2909.38|2924.25|2912.75|2924.25|2912.75|2920.25|2908.75|18
1734336370000|2024-12-16 08:06:10|2923.25|2911.75|2929.5|2918|2930.05|2918.55|2922.75|2911.25|18
1734336380000|2024-12-16 08:06:20|2929.75|2918.25|2927.55|2916.05|2930.25|2918.75|2927.55|2916.05|11
1734336390000|2024-12-16 08:06:30|2926.9|2915.4|2924.36|2912.86|2926.9|2915.4|2924.36|2912.86|20
1734336400000|2024-12-16 08:06:40|2923.75|2912.25|2923.32|2911.82|2925.25|2913.75|2922.55|2911.05|21
1734336410000|2024-12-16 08:06:50|2922.32|2910.82|2921.25|2909.75|2922.32|2910.82|2920.25|2908.75|10
1734336420000|2024-12-16 08:07:00|2920.25|2908.75|2920.25|2908.75|2921.25|2909.75|2919.3|2907.8|14
1734336430000|2024-12-16 08:07:10|2921.75|2910.25|2921.75|2910.25|2923.25|2911.75|2921.25|2909.75|21
1734336440000|2024-12-16 08:07:20|2923.25|2911.75|2924.25|2912.75|2924.25|2912.75|2921.25|2909.75|8
1734336450000|2024-12-16 08:07:30|2924.05|2912.55|2926.05|2914.55|2926.75|2915.25|2922.25|2910.75|18
1734336460000|2024-12-16 08:07:40|2925.25|2913.75|2924.75|2913.25|2925.36|2913.86|2924.35|2912.85|31
1734336470000|2024-12-16 08:07:50|2925.25|2913.75|2927.25|2915.75|2929.25|2917.75|2925.25|2913.75|22
1734336480000|2024-12-16 08:08:00|2928.25|2916.75|2926.25|2914.75|2928.25|2916.75|2926.2|2914.7|26
1734336490000|2024-12-16 08:08:10|2927.25|2915.75|2926.25|2914.75|2928.25|2916.75|2925.25|2913.75|18
1734336500000|2024-12-16 08:08:20|2926.75|2915.25|2928.25|2916.75|2929.25|2917.75|2926.75|2915.25|13
1734336510000|2024-12-16 08:08:30|2929.25|2917.75|2929.84|2918.34|2932.3|2920.8|2928.25|2916.75|24
1734336520000|2024-12-16 08:08:40|2930.25|2918.75|2926.25|2914.75|2930.25|2918.75|2926.25|2914.75|16
1734336530000|2024-12-16 08:08:50|2926|2914.5|2924.3|2912.8|2926.25|2914.75|2924.25|2912.75|12
1734336540000|2024-12-16 08:09:00|2925.32|2913.82|2930.25|2918.75|2930.75|2919.25|2924.25|2912.75|19
1734336550000|2024-12-16 08:09:10|2929.75|2918.25|2929.75|2918.25|2931.25|2919.75|2928.75|2917.25|15
1734336560000|2024-12-16 08:09:20|2930.75|2919.25|2931.4|2919.9|2931.75|2920.25|2930.75|2919.25|4
1734336570000|2024-12-16 08:09:30|2930.35|2918.85|2927.3|2915.8|2930.35|2918.85|2927.25|2915.75|9
1734336580000|2024-12-16 08:09:40|2928.25|2916.75|2927.25|2915.75|2928.25|2916.75|2925.75|2914.25|11
1734336590000|2024-12-16 08:09:50|2925.75|2914.25|2926.25|2914.75|2927.25|2915.75|2925.34|2913.84|10
1734336600000|2024-12-16 08:10:00|2925.25|2913.75|2926.25|2914.75|2926.25|2914.75|2923.55|2912.05|15
1734336610000|2024-12-16 08:10:10|2925.25|2913.75|2925.25|2913.75|2927.25|2915.75|2923.25|2911.75|21
1734336620000|2024-12-16 08:10:20|2924.25|2912.75|2927.25|2915.75|2927.25|2915.75|2924.25|2912.75|6
1734336630000|2024-12-16 08:10:30|2926.13|2914.63|2927.04|2915.54|2927.09|2915.59|2925.05|2913.55|17
1734336640000|2024-12-16 08:10:40|2926.85|2915.35|2926.25|2914.75|2928.25|2916.75|2926.25|2914.75|17
1734336650000|2024-12-16 08:10:50|2926.75|2915.25|2924.22|2912.72|2927.25|2915.75|2924.22|2912.72|18
1734336660000|2024-12-16 08:11:00|2924.05|2912.55|2922.25|2910.75|2924.25|2912.75|2921.45|2909.95|14
1734336670000|2024-12-16 08:11:10|2921.25|2909.75|2923.25|2911.75|2923.25|2911.75|2919.75|2908.25|21
1734336680000|2024-12-16 08:11:20|2922.75|2911.25|2925.25|2913.75|2925.25|2913.75|2922.69|2911.19|23
1734336690000|2024-12-16 08:11:30|2924.25|2912.75|2925.25|2913.75|2925.25|2913.75|2923.25|2911.75|9
1734336700000|2024-12-16 08:11:40|2925.75|2914.25|2925.25|2913.75|2926.25|2914.75|2924.25|2912.75|5
1734336710000|2024-12-16 08:11:50|2925|2913.5|2925.3|2913.8|2925.3|2913.8|2923.4|2911.9|15
1734336720000|2024-12-16 08:12:00|2925.04|2913.54|2927.14|2915.64|2929.28|2917.78|2925.04|2913.54|30
1734336730000|2024-12-16 08:12:10|2927.25|2915.75|2924.25|2912.75|2927.35|2915.85|2923.75|2912.25|25
1734336740000|2024-12-16 08:12:20|2924.75|2913.25|2926.75|2915.25|2927.95|2916.45|2924.75|2913.25|23
1734336750000|2024-12-16 08:12:30|2927.75|2916.25|2927.75|2916.25|2928.25|2916.75|2926.27|2914.77|12
1734336760000|2024-12-16 08:12:40|2927.6|2916.1|2928.35|2916.85|2930.15|2918.65|2927.55|2916.05|18
1734336770000|2024-12-16 08:12:50|2928.05|2916.55|2927.95|2916.45|2928.05|2916.55|2927.95|2916.45|2
1734336780000|2024-12-16 08:13:00|2927.25|2915.75|2922.22|2910.72|2927.25|2915.75|2922.05|2910.55|31
1734336790000|2024-12-16 08:13:10|2921.22|2909.72|2921|2909.5|2921.6|2910.1|2919.75|2908.25|21
1734336800000|2024-12-16 08:13:20|2920.17|2908.67|2917.6|2906.1|2921|2909.5|2917.3|2905.8|16
1734336810000|2024-12-16 08:13:30|2919.1|2907.6|2917.75|2906.25|2919.1|2907.6|2916.75|2905.25|15
1734336820000|2024-12-16 08:13:40|2918.25|2906.75|2920|2908.5|2922.05|2910.55|2918.25|2906.75|26
1734336830000|2024-12-16 08:13:50|2920.23|2908.73|2920.15|2908.65|2921.45|2909.95|2919.1|2907.6|24
1734336840000|2024-12-16 08:14:00|2920.55|2909.05|2925.25|2913.75|2925.25|2913.75|2920.15|2908.65|23
1734336850000|2024-12-16 08:14:10|2924.75|2913.25|2925.25|2913.75|2926.25|2914.75|2924.05|2912.55|17
1734336860000|2024-12-16 08:14:20|2925.36|2913.86|2918.1|2906.6|2925.36|2913.86|2918.1|2906.6|30
1734336870000|2024-12-16 08:14:30|2919.1|2907.6|2917.15|2905.65|2919.1|2907.6|2916.75|2905.25|17
1734336880000|2024-12-16 08:14:40|2917.05|2905.55|2918.3|2906.8|2918.8|2907.3|2916|2904.5|22
1734336890000|2024-12-16 08:14:50|2918.25|2906.75|2916.25|2904.75|2918.34|2906.84|2916.25|2904.75|25
1734336900000|2024-12-16 08:15:00|2916.55|2905.05|2913.3|2901.8|2917.35|2905.85|2913.3|2901.8|31
1734336910000|2024-12-16 08:15:10|2913.28|2901.78|2911.32|2899.82|2914.32|2902.82|2911.3|2899.8|31
1734336920000|2024-12-16 08:15:20|2911|2899.5|2910.95|2899.45|2911.9|2900.4|2910.95|2899.45|26
1734336930000|2024-12-16 08:15:30|2911.05|2899.55|2909.05|2897.55|2911.05|2899.55|2906.55|2895.05|30
1734336940000|2024-12-16 08:15:40|2908.9|2897.4|2908.25|2896.75|2908.9|2897.4|2906.75|2895.25|19
1734336950000|2024-12-16 08:15:50|2907.75|2896.25|2906.85|2895.35|2908.25|2896.75|2906.85|2895.35|13
1734336960000|2024-12-16 08:16:00|2907.95|2896.45|2906.98|2895.48|2908.8|2897.3|2906.84|2895.34|22
1734336970000|2024-12-16 08:16:10|2906.34|2894.84|2905.39|2893.89|2908.25|2896.75|2905.25|2893.75|29
1734336980000|2024-12-16 08:16:20|2905.4|2893.9|2907.35|2895.85|2907.9|2896.4|2905.31|2893.81|25
1734336990000|2024-12-16 08:16:30|2907.2|2895.7|2906.05|2894.55|2908.5|2897|2905.37|2893.87|27
1734337000000|2024-12-16 08:16:40|2906|2894.5|2905.95|2894.45|2906.1|2894.6|2905.22|2893.72|25
1734337010000|2024-12-16 08:16:50|2905.25|2893.75|2901.3|2889.8|2905.95|2894.45|2901.25|2889.75|32
1734337020000|2024-12-16 08:17:00|2901.1|2889.6|2900.5|2889|2901.75|2890.25|2899.35|2887.85|19
1734337030000|2024-12-16 08:17:10|2901.85|2890.35|2902|2890.5|2902|2890.5|2900.5|2889|13
1734337040000|2024-12-16 08:17:20|2902.25|2890.75|2902.23|2890.73|2903.45|2891.95|2901.62|2890.12|15
1734337050000|2024-12-16 08:17:30|2902.22|2890.72|2897.45|2885.95|2902.22|2890.72|2897.45|2885.95|25
1734337060000|2024-12-16 08:17:40|2898.95|2887.45|2897.25|2885.75|2898.95|2887.45|2896.5|2885|29
1734337070000|2024-12-16 08:17:50|2898.75|2887.25|2898.75|2887.25|2900.65|2889.15|2897.25|2885.75|23
1734337080000|2024-12-16 08:18:00|2899.75|2888.25|2899.75|2888.25|2899.75|2888.25|2897.95|2886.45|27
1734337090000|2024-12-16 08:18:10|2898.25|2886.75|2896.85|2885.35|2900.55|2889.05|2896.85|2885.35|27
1734337100000|2024-12-16 08:18:20|2896.86|2885.36|2897.95|2886.45|2898.95|2887.45|2896.75|2885.25|23
1734337110000|2024-12-16 08:18:30|2898.95|2887.45|2904.25|2892.75|2905.25|2893.75|2898.25|2886.75|30
1734337120000|2024-12-16 08:18:40|2903.75|2892.25|2905.25|2893.75|2906.25|2894.75|2902.75|2891.25|25
1734337130000|2024-12-16 08:18:50|2906.75|2895.25|2909|2897.5|2909|2897.5|2905.75|2894.25|18
1734337140000|2024-12-16 08:19:00|2908.6|2897.1|2903|2891.5|2908.6|2897.1|2903|2891.5|23
1734337150000|2024-12-16 08:19:10|2903.25|2891.75|2901.45|2889.95|2904.25|2892.75|2901.45|2889.95|18
1734337160000|2024-12-16 08:19:20|2901.95|2890.45|2900.25|2888.75|2901.95|2890.45|2900.25|2888.75|11
1734337170000|2024-12-16 08:19:30|2899.97|2888.47|2899.75|2888.25|2901.25|2889.75|2899.05|2887.55|11
1734337180000|2024-12-16 08:19:40|2900.25|2888.75|2899.75|2888.25|2900.25|2888.75|2898.95|2887.45|11
1734337190000|2024-12-16 08:19:50|2900.25|2888.75|2899.25|2887.75|2901.25|2889.75|2898.25|2886.75|18
1734337200000|2024-12-16 08:20:00|2897.75|2886.25|2900.75|2889.25|2900.75|2889.25|2897.75|2886.25|18
1734337210000|2024-12-16 08:20:10|2901.25|2889.75|2897.25|2885.75|2901.3|2889.8|2896.6|2885.1|19
1734337220000|2024-12-16 08:20:20|2896.95|2885.45|2898.75|2887.25|2899.25|2887.75|2896.95|2885.45|16
1734337230000|2024-12-16 08:20:30|2899.25|2887.75|2900.25|2888.75|2900.25|2888.75|2898.25|2886.75|13
1734337240000|2024-12-16 08:20:40|2899.7|2888.2|2902.25|2890.75|2902.25|2890.75|2898.25|2886.75|18
1734337250000|2024-12-16 08:20:50|2903.75|2892.25|2901.95|2890.45|2903.75|2892.25|2901.25|2889.75|23
1734337260000|2024-12-16 08:21:00|2902.34|2890.84|2905.97|2894.47|2905.97|2894.47|2901.25|2889.75|24
1734337270000|2024-12-16 08:21:10|2906.05|2894.55|2902|2890.5|2907.5|2896|2901.94|2890.44|33
1734337280000|2024-12-16 08:21:20|2902.36|2890.86|2900.25|2888.75|2902.46|2890.96|2900.25|2888.75|31
1734337290000|2024-12-16 08:21:30|2901.75|2890.25|2905.23|2893.73|2905.75|2894.25|2900.63|2889.13|25
1734337300000|2024-12-16 08:21:40|2905.25|2893.75|2905.45|2893.95|2907.25|2895.75|2904.25|2892.75|18
1734337310000|2024-12-16 08:21:50|2905.39|2893.89|2905.25|2893.75|2905.39|2893.89|2904.25|2892.75|20
1734337320000|2024-12-16 08:22:00|2906.25|2894.75|2902.75|2891.25|2906.25|2894.75|2901.68|2890.18|22
1734337330000|2024-12-16 08:22:10|2903.25|2891.75|2903.75|2892.25|2905.25|2893.75|2903.25|2891.75|27
1734337340000|2024-12-16 08:22:20|2904.25|2892.75|2905.75|2894.25|2905.75|2894.25|2903.25|2891.75|9
1734337350000|2024-12-16 08:22:30|2905.65|2894.15|2903.25|2891.75|2906.25|2894.75|2903.25|2891.75|13
1734337360000|2024-12-16 08:22:40|2904.75|2893.25|2904.25|2892.75|2904.9|2893.4|2904.25|2892.75|3
1734337370000|2024-12-16 08:22:50|2903.25|2891.75|2907.25|2895.75|2907.25|2895.75|2903.25|2891.75|8
1734337380000|2024-12-16 08:23:00|2906.75|2895.25|2909.65|2898.15|2909.65|2898.15|2906.75|2895.25|19
1734337390000|2024-12-16 08:23:10|2908.2|2896.7|2907.05|2895.55|2909.25|2897.75|2906.25|2894.75|27
1734337400000|2024-12-16 08:23:20|2908.05|2896.55|2908.75|2897.25|2908.75|2897.25|2907.25|2895.75|9
1734337410000|2024-12-16 08:23:30|2908.25|2896.75|2908.75|2897.25|2909.25|2897.75|2907.25|2895.75|12
1734337420000|2024-12-16 08:23:40|2909.25|2897.75|2908.27|2896.77|2910.25|2898.75|2907.09|2895.59|26
1734337430000|2024-12-16 08:23:50|2908.32|2896.82|2906.53|2895.03|2909.25|2897.75|2906.53|2895.03|23
1734337440000|2024-12-16 08:24:00|2906.5|2895|2905.25|2893.75|2907.05|2895.55|2904.75|2893.25|16
1734337450000|2024-12-16 08:24:10|2906.25|2894.75|2907.55|2896.05|2908.4|2896.9|2905.25|2893.75|10
1734337460000|2024-12-16 08:24:20|2907.6|2896.1|2909.25|2897.75|2909.35|2897.85|2907.05|2895.55|24
1734337470000|2024-12-16 08:24:30|2909.75|2898.25|2911.95|2900.45|2911.95|2900.45|2907.75|2896.25|22
1734337480000|2024-12-16 08:24:40|2912.25|2900.75|2915.3|2903.8|2915.6|2904.1|2911.5|2900|17
1734337490000|2024-12-16 08:24:50|2915.1|2903.6|2914.95|2903.45|2915.1|2903.6|2913.25|2901.75|24
1734337500000|2024-12-16 08:25:00|2913.31|2901.81|2910.75|2899.25|2913.8|2902.3|2909.85|2898.35|20
1734337510000|2024-12-16 08:25:10|2909.25|2897.75|2909.75|2898.25|2910.25|2898.75|2908.25|2896.75|17
1734337520000|2024-12-16 08:25:20|2910.25|2898.75|2912.25|2900.75|2912.34|2900.84|2909.25|2897.75|14
1734337530000|2024-12-16 08:25:30|2911.75|2900.25|2912.25|2900.75|2913|2901.5|2911.25|2899.75|14
1734337540000|2024-12-16 08:25:40|2912.05|2900.55|2913.25|2901.75|2913.25|2901.75|2911.3|2899.8|10
1734337550000|2024-12-16 08:25:50|2913.05|2901.55|2912.75|2901.25|2913.25|2901.75|2911.25|2899.75|7
1734337560000|2024-12-16 08:26:00|2913.5|2902|2913.7|2902.2|2913.8|2902.3|2912.25|2900.75|23
1734337570000|2024-12-16 08:26:10|2913.9|2902.4|2912.2|2900.7|2913.9|2902.4|2910.1|2898.6|28
1734337580000|2024-12-16 08:26:20|2910.65|2899.15|2912.13|2900.63|2912.14|2900.64|2910.65|2899.15|33
1734337590000|2024-12-16 08:26:30|2912.14|2900.64|2909.25|2897.75|2912.45|2900.95|2909.25|2897.75|30
1734337600000|2024-12-16 08:26:40|2910.25|2898.75|2909.25|2897.75|2910.25|2898.75|2907.75|2896.25|17
1734337610000|2024-12-16 08:26:50|2909.75|2898.25|2911.25|2899.75|2911.25|2899.75|2908.75|2897.25|12
1734337620000|2024-12-16 08:27:00|2908.75|2897.25|2901.82|2890.32|2909.25|2897.75|2901.82|2890.32|22
1734337630000|2024-12-16 08:27:10|2901.25|2889.75|2901.58|2890.08|2902.25|2890.75|2899.4|2887.9|29
1734337640000|2024-12-16 08:27:20|2901.25|2889.75|2898.75|2887.25|2902.35|2890.85|2898.75|2887.25|27
1734337650000|2024-12-16 08:27:30|2900.25|2888.75|2900.7|2889.2|2901.25|2889.75|2899.25|2887.75|17
1734337660000|2024-12-16 08:27:40|2899.34|2887.84|2897.75|2886.25|2900.2|2888.7|2896.75|2885.25|24
1734337670000|2024-12-16 08:27:50|2898.75|2887.25|2898.75|2887.25|2898.8|2887.3|2896.75|2885.25|27
1734337680000|2024-12-16 08:28:00|2897.75|2886.25|2899.75|2888.25|2900.05|2888.55|2897.75|2886.25|8
1734337690000|2024-12-16 08:28:10|2900.25|2888.75|2899.75|2888.25|2900.36|2888.86|2897.45|2885.95|19
1734337700000|2024-12-16 08:28:20|2899.55|2888.05|2897.25|2885.75|2899.55|2888.05|2897.25|2885.75|16
1734337710000|2024-12-16 08:28:30|2898.25|2886.75|2898.75|2887.25|2899.25|2887.75|2897.25|2885.75|15
1734337720000|2024-12-16 08:28:40|2897.25|2885.75|2897.75|2886.25|2899.75|2888.25|2896.75|2885.25|22
1734337730000|2024-12-16 08:28:50|2897.25|2885.75|2898.25|2886.75|2898.25|2886.75|2896.75|2885.25|7
1734337740000|2024-12-16 08:29:00|2898.15|2886.65|2896.9|2885.4|2898.15|2886.65|2895.55|2884.05|20
1734337750000|2024-12-16 08:29:10|2897.25|2885.75|2895.3|2883.8|2897.25|2885.75|2895.13|2883.63|16
1734337760000|2024-12-16 08:29:20|2896.28|2884.78|2895.3|2883.8|2896.28|2884.78|2894.2|2882.7|23
1734337770000|2024-12-16 08:29:30|2896.28|2884.78|2897.25|2885.75|2897.25|2885.75|2895.3|2883.8|21
1734337780000|2024-12-16 08:29:40|2897.6|2886.1|2898.55|2887.05|2898.75|2887.25|2896.25|2884.75|13
1734337790000|2024-12-16 08:29:50|2898.75|2887.25|2899.27|2887.77|2900|2888.5|2898.25|2886.75|19
1734337800000|2024-12-16 08:30:00|2899.28|2887.78|2901.75|2890.25|2901.75|2890.25|2898.75|2887.25|15
1734337810000|2024-12-16 08:30:10|2902.25|2890.75|2906.75|2895.25|2907.25|2895.75|2901.75|2890.25|23
1734337820000|2024-12-16 08:30:20|2906.25|2894.75|2909.25|2897.75|2910.25|2898.75|2905.75|2894.25|22
1734337830000|2024-12-16 08:30:30|2911.95|2900.45|2909.75|2898.25|2912.05|2900.55|2909.75|2898.25|23
1734337840000|2024-12-16 08:30:40|2911.25|2899.75|2914.3|2902.8|2914.3|2902.8|2910.75|2899.25|18
1734337850000|2024-12-16 08:30:50|2915.93|2904.43|2917.75|2906.25|2918.25|2906.75|2914.25|2902.75|19
1734337860000|2024-12-16 08:31:00|2918.25|2906.75|2912.5|2901|2918.75|2907.25|2912.25|2900.75|31
1734337870000|2024-12-16 08:31:10|2912.25|2900.75|2915.25|2903.75|2916.27|2904.77|2912.25|2900.75|17
1734337880000|2024-12-16 08:31:20|2917.25|2905.75|2918.25|2906.75|2918.75|2907.25|2915.7|2904.2|23
1734337890000|2024-12-16 08:31:30|2918.75|2907.25|2921.75|2910.25|2921.75|2910.25|2918.25|2906.75|23
1734337900000|2024-12-16 08:31:40|2920.25|2908.75|2922.75|2911.25|2923.75|2912.25|2920.25|2908.75|14
1734337910000|2024-12-16 08:31:50|2923.65|2912.15|2922.23|2910.73|2923.75|2912.25|2921.25|2909.75|20
1734337920000|2024-12-16 08:32:00|2922.25|2910.75|2920|2908.5|2922.8|2911.3|2918.95|2907.45|29
1734337930000|2024-12-16 08:32:10|2919.85|2908.35|2919.25|2907.75|2920.95|2909.45|2918.75|2907.25|21
1734337940000|2024-12-16 08:32:20|2920.25|2908.75|2917.25|2905.75|2920.25|2908.75|2915.25|2903.75|29
1734337950000|2024-12-16 08:32:30|2916.75|2905.25|2917.25|2905.75|2917.25|2905.75|2914.75|2903.25|24
1734337960000|2024-12-16 08:32:40|2915.75|2904.25|2915.25|2903.75|2917.25|2905.75|2915.25|2903.75|10
1734337970000|2024-12-16 08:32:50|2915.75|2904.25|2916.3|2904.8|2918.7|2907.2|2915.75|2904.25|23
1734337980000|2024-12-16 08:33:00|2915.45|2903.95|2917.85|2906.35|2917.85|2906.35|2915.25|2903.75|28
1734337990000|2024-12-16 08:33:10|2917.96|2906.46|2919.25|2907.75|2920.55|2909.05|2917.85|2906.35|18
1734338000000|2024-12-16 08:33:20|2918.26|2906.76|2925.75|2914.25|2926.25|2914.75|2917.15|2905.65|31
1734338010000|2024-12-16 08:33:30|2925.18|2913.68|2922.4|2910.9|2926.25|2914.75|2922.33|2910.83|29
1734338020000|2024-12-16 08:33:40|2922.25|2910.75|2923.2|2911.7|2923.9|2912.4|2922.25|2910.75|15
1734338030000|2024-12-16 08:33:50|2922.9|2911.4|2926.25|2914.75|2926.28|2914.78|2922.25|2910.75|24
1734338040000|2024-12-16 08:34:00|2926.15|2914.65|2922.25|2910.75|2926.73|2915.23|2921.2|2909.7|22
1734338050000|2024-12-16 08:34:10|2921.5|2910|2922.25|2910.75|2923.25|2911.75|2921.22|2909.72|17
1734338060000|2024-12-16 08:34:20|2923.75|2912.25|2923.25|2911.75|2923.8|2912.3|2921.25|2909.75|18
1734338070000|2024-12-16 08:34:30|2922.5|2911|2922.25|2910.75|2923.25|2911.75|2921.25|2909.75|10
1734338080000|2024-12-16 08:34:40|2921.25|2909.75|2920.5|2909|2923.25|2911.75|2920.5|2909|10
1734338090000|2024-12-16 08:34:50|2920.45|2908.95|2920.25|2908.75|2921.7|2910.2|2918.55|2907.05|28
1734338100000|2024-12-16 08:35:00|2919.25|2907.75|2923.25|2911.75|2923.25|2911.75|2919.25|2907.75|19
1734338110000|2024-12-16 08:35:10|2922.9|2911.4|2923.85|2912.35|2923.85|2912.35|2919.25|2907.75|26
1734338120000|2024-12-16 08:35:20|2923.9|2912.4|2921.25|2909.75|2923.95|2912.45|2921.25|2909.75|15
1734338130000|2024-12-16 08:35:30|2921.75|2910.25|2922.25|2910.75|2922.25|2910.75|2921.75|2910.25|4
1734338140000|2024-12-16 08:35:40|2921.25|2909.75|2924.25|2912.75|2924.85|2913.35|2921.25|2909.75|19
1734338150000|2024-12-16 08:35:50|2922.75|2911.25|2925.25|2913.75|2925.25|2913.75|2922.75|2911.25|9
1734338160000|2024-12-16 08:36:00|2926.25|2914.75|2928.25|2916.75|2929.1|2917.6|2925.6|2914.1|24
1734338170000|2024-12-16 08:36:10|2926.75|2915.25|2925.6|2914.1|2929.85|2918.35|2925.5|2914|22
1734338180000|2024-12-16 08:36:20|2926.1|2914.6|2928.5|2917|2929.42|2917.92|2925.25|2913.75|23
1734338190000|2024-12-16 08:36:30|2928.55|2917.05|2929.25|2917.75|2930.25|2918.75|2928.25|2916.75|14
1734338200000|2024-12-16 08:36:40|2928.75|2917.25|2930.25|2918.75|2930.5|2919|2927.75|2916.25|23
1734338210000|2024-12-16 08:36:50|2929.25|2917.75|2931|2919.5|2931|2919.5|2929.25|2917.75|15
1734338220000|2024-12-16 08:37:00|2930.85|2919.35|2929.25|2917.75|2931|2919.5|2928.2|2916.7|21
1734338230000|2024-12-16 08:37:10|2928.25|2916.75|2929.25|2917.75|2929.8|2918.3|2927.25|2915.75|17
1734338240000|2024-12-16 08:37:20|2928.15|2916.65|2926.25|2914.75|2929.15|2917.65|2925.4|2913.9|19
1734338250000|2024-12-16 08:37:30|2926.4|2914.9|2926.75|2915.25|2927.25|2915.75|2925.25|2913.75|7
1734338260000|2024-12-16 08:37:40|2926.55|2915.05|2925.85|2914.35|2926.75|2915.25|2923.75|2912.25|15
1734338270000|2024-12-16 08:37:50|2925.35|2913.85|2927.25|2915.75|2927.25|2915.75|2925.35|2913.85|12
1734338280000|2024-12-16 08:38:00|2926.75|2915.25|2925.35|2913.85|2926.75|2915.25|2924.5|2913|27
1734338290000|2024-12-16 08:38:10|2925.5|2914|2923.25|2911.75|2925.5|2914|2920.75|2909.25|19
1734338300000|2024-12-16 08:38:20|2922.75|2911.25|2922.75|2911.25|2923.75|2912.25|2922.75|2911.25|6
1734338310000|2024-12-16 08:38:30|2922.8|2911.3|2922.25|2910.75|2922.8|2911.3|2919.45|2907.95|15
1734338320000|2024-12-16 08:38:40|2921.75|2910.25|2920.75|2909.25|2921.75|2910.25|2920.75|2909.25|4
1734338330000|2024-12-16 08:38:50|2919.25|2907.75|2918.95|2907.45|2920.25|2908.75|2917.75|2906.25|15
1734338340000|2024-12-16 08:39:00|2918.7|2907.2|2918.9|2907.4|2919.75|2908.25|2915.25|2903.75|24
1734338350000|2024-12-16 08:39:10|2919|2907.5|2920.75|2909.25|2921.25|2909.75|2919|2907.5|16
1734338360000|2024-12-16 08:39:20|2920.6|2909.1|2922.25|2910.75|2923.25|2911.75|2919.25|2907.75|22
1734338370000|2024-12-16 08:39:30|2921.75|2910.25|2923.25|2911.75|2923.25|2911.75|2921.25|2909.75|13
1734338380000|2024-12-16 08:39:40|2922.25|2910.75|2922.75|2911.25|2924.75|2913.25|2921.75|2910.25|21
1734338390000|2024-12-16 08:39:50|2923.25|2911.75|2922.75|2911.25|2923.75|2912.25|2921.2|2909.7|26
1734338400000|2024-12-16 08:40:00|2921.75|2910.25|2923.75|2912.25|2923.85|2912.35|2921.75|2910.25|21
1734338410000|2024-12-16 08:40:10|2922.75|2911.25|2923.25|2911.75|2923.75|2912.25|2921.75|2910.25|13
1734338420000|2024-12-16 08:40:20|2922.25|2910.75|2920.8|2909.3|2923.25|2911.75|2918.75|2907.25|18
1734338430000|2024-12-16 08:40:30|2920.46|2908.96|2920.51|2909.01|2921.25|2909.75|2919.9|2908.4|19
1734338440000|2024-12-16 08:40:40|2921.09|2909.59|2920.75|2909.25|2924.25|2912.75|2920.3|2908.8|26
1734338450000|2024-12-16 08:40:50|2921.25|2909.75|2923|2911.5|2923.25|2911.75|2920.55|2909.05|14
1734338460000|2024-12-16 08:41:00|2922.75|2911.25|2925.25|2913.75|2926.45|2914.95|2921.75|2910.25|27
1734338470000|2024-12-16 08:41:10|2926.25|2914.75|2925.75|2914.25|2926.25|2914.75|2923.75|2912.25|18
1734338480000|2024-12-16 08:41:20|2926.25|2914.75|2926.25|2914.75|2926.75|2915.25|2925.15|2913.65|18
1734338490000|2024-12-16 08:41:30|2926.15|2914.65|2924.25|2912.75|2926.25|2914.75|2924.25|2912.75|10
1734338500000|2024-12-16 08:41:40|2923.75|2912.25|2925.25|2913.75|2925.25|2913.75|2923.25|2911.75|9
1734338510000|2024-12-16 08:41:50|2925.75|2914.25|2926.25|2914.75|2926.25|2914.75|2925.75|2914.25|3
1734338520000|2024-12-16 08:42:00|2925.95|2914.45|2922.75|2911.25|2925.95|2914.45|2921.75|2910.25|14
1734338530000|2024-12-16 08:42:10|2921.75|2910.25|2921.25|2909.75|2923|2911.5|2919.75|2908.25|22
1734338540000|2024-12-16 08:42:20|2921|2909.5|2922.75|2911.25|2923.25|2911.75|2919.58|2908.08|22
1734338550000|2024-12-16 08:42:30|2922.95|2911.45|2924.25|2912.75|2924.75|2913.25|2922.75|2911.25|21
1734338560000|2024-12-16 08:42:40|2924.05|2912.55|2924.05|2912.55|2924.05|2912.55|2923.05|2911.55|3
1734338570000|2024-12-16 08:42:50|2923.05|2911.55|2926.75|2915.25|2926.75|2915.25|2923.05|2911.55|12
1734338580000|2024-12-16 08:43:00|2927|2915.5|2924.25|2912.75|2927|2915.5|2922.75|2911.25|17
1734338590000|2024-12-16 08:43:10|2923.25|2911.75|2925.25|2913.75|2925.25|2913.75|2923.25|2911.75|12
1734338600000|2024-12-16 08:43:20|2925|2913.5|2922.75|2911.25|2925|2913.5|2921.25|2909.75|14
1734338610000|2024-12-16 08:43:30|2921.75|2910.25|2922.75|2911.25|2923|2911.5|2921.25|2909.75|9
1734338620000|2024-12-16 08:43:40|2923.25|2911.75|2924.95|2913.45|2924.95|2913.45|2922.15|2910.65|16
1734338630000|2024-12-16 08:43:50|2925.25|2913.75|2925.59|2914.09|2926.25|2914.75|2924.7|2913.2|17
1734338640000|2024-12-16 08:44:00|2925.92|2914.42|2929.85|2918.35|2929.92|2918.42|2925.92|2914.42|29
1734338650000|2024-12-16 08:44:10|2931.25|2919.75|2934.25|2922.75|2934.25|2922.75|2929.65|2918.15|26
1734338660000|2024-12-16 08:44:20|2933.75|2922.25|2933.22|2921.72|2934|2922.5|2932.25|2920.75|25
1734338670000|2024-12-16 08:44:30|2932.95|2921.45|2929.75|2918.25|2932.95|2921.45|2929.75|2918.25|16
1734338680000|2024-12-16 08:44:40|2930.75|2919.25|2927.75|2916.25|2930.75|2919.25|2927|2915.5|24
1734338690000|2024-12-16 08:44:50|2927.25|2915.75|2929.75|2918.25|2929.75|2918.25|2927.25|2915.75|15
1734338700000|2024-12-16 08:45:00|2929.25|2917.75|2931.25|2919.75|2932.25|2920.75|2929.25|2917.75|18
1734338710000|2024-12-16 08:45:10|2931.15|2919.65|2931|2919.5|2931.25|2919.75|2929.5|2918|16
1734338720000|2024-12-16 08:45:20|2930.8|2919.3|2932.75|2921.25|2932.75|2921.25|2930.22|2918.72|27
1734338730000|2024-12-16 08:45:30|2933.25|2921.75|2932.25|2920.75|2933.25|2921.75|2931.7|2920.2|19
1734338740000|2024-12-16 08:45:40|2932.34|2920.84|2935.05|2923.55|2935.05|2923.55|2932.25|2920.75|16
1734338750000|2024-12-16 08:45:50|2933.4|2921.9|2934.25|2922.75|2934.8|2923.3|2933.4|2921.9|11
1734338760000|2024-12-16 08:46:00|2934.75|2923.25|2936.25|2924.75|2936.25|2924.75|2933.15|2921.65|15
1734338770000|2024-12-16 08:46:10|2935.9|2924.4|2932.5|2921|2935.9|2924.4|2931.25|2919.75|18
1734338780000|2024-12-16 08:46:20|2933|2921.5|2934.25|2922.75|2935.05|2923.55|2933|2921.5|17
1734338790000|2024-12-16 08:46:30|2932.75|2921.25|2933|2921.5|2934.75|2923.25|2932.75|2921.25|12
1734338800000|2024-12-16 08:46:40|2932.25|2920.75|2931.25|2919.75|2932.75|2921.25|2929.25|2917.75|23
1734338810000|2024-12-16 08:46:50|2932.25|2920.75|2929|2917.5|2932.85|2921.35|2927.75|2916.25|27
1734338820000|2024-12-16 08:47:00|2928.9|2917.4|2928.75|2917.25|2929.75|2918.25|2927.25|2915.75|16
1734338830000|2024-12-16 08:47:10|2927.75|2916.25|2929.25|2917.75|2929.25|2917.75|2927.25|2915.75|14
1734338840000|2024-12-16 08:47:20|2929.75|2918.25|2932.75|2921.25|2932.75|2921.25|2929.15|2917.65|19
1734338850000|2024-12-16 08:47:30|2933.75|2922.25|2932.75|2921.25|2933.75|2922.25|2931.23|2919.73|20
1734338860000|2024-12-16 08:47:40|2932.25|2920.75|2933.29|2921.79|2934.25|2922.75|2931.7|2920.2|16
1734338870000|2024-12-16 08:47:50|2933.53|2922.03|2934.5|2923|2934.75|2923.25|2933.1|2921.6|32
1734338880000|2024-12-16 08:48:00|2935.5|2924|2935.6|2924.1|2937.3|2925.8|2934.75|2923.25|30
1734338890000|2024-12-16 08:48:10|2935.25|2923.75|2931.25|2919.75|2935.25|2923.75|2930.75|2919.25|17
1734338900000|2024-12-16 08:48:20|2932.25|2920.75|2933.25|2921.75|2934.25|2922.75|2932.25|2920.75|6
1734338910000|2024-12-16 08:48:30|2932.57|2921.07|2932.43|2920.93|2933.25|2921.75|2931.25|2919.75|26
1734338920000|2024-12-16 08:48:40|2932.47|2920.97|2933.75|2922.25|2934.75|2923.25|2932.32|2920.82|24
1734338930000|2024-12-16 08:48:50|2934.25|2922.75|2934.75|2923.25|2935.25|2923.75|2932.75|2921.25|19
1734338940000|2024-12-16 08:49:00|2935.05|2923.55|2934.25|2922.75|2935.05|2923.55|2934.25|2922.75|6
1734338950000|2024-12-16 08:49:10|2934.05|2922.55|2931.75|2920.25|2934.05|2922.55|2930.75|2919.25|22
1734338960000|2024-12-16 08:49:20|2932.25|2920.75|2933.05|2921.55|2933.75|2922.25|2932.25|2920.75|12
1734338970000|2024-12-16 08:49:30|2933.25|2921.75|2931.25|2919.75|2933.25|2921.75|2930.75|2919.25|12
1734338980000|2024-12-16 08:49:40|2931.75|2920.25|2933.75|2922.25|2933.97|2922.47|2931.15|2919.65|28
1734338990000|2024-12-16 08:49:50|2932.55|2921.05|2934.75|2923.25|2934.75|2923.25|2932.55|2921.05|7
1734339000000|2024-12-16 08:50:00|2935|2923.5|2934.25|2922.75|2935.25|2923.75|2932.75|2921.25|21
1734339010000|2024-12-16 08:50:10|2935.25|2923.75|2932.35|2920.85|2935.25|2923.75|2931.7|2920.2|20
1734339020000|2024-12-16 08:50:20|2931.45|2919.95|2933.25|2921.75|2933.25|2921.75|2930.75|2919.25|16
1734339030000|2024-12-16 08:50:30|2933.75|2922.25|2932.95|2921.45|2933.75|2922.25|2932.2|2920.7|15
1734339040000|2024-12-16 08:50:40|2933.25|2921.75|2933.25|2921.75|2934.25|2922.75|2932.23|2920.73|8
1734339050000|2024-12-16 08:50:50|2932.8|2921.3|2931.25|2919.75|2933.65|2922.15|2930.75|2919.25|24
1734339060000|2024-12-16 08:51:00|2931.75|2920.25|2934.25|2922.75|2934.75|2923.25|2930.75|2919.25|28
1734339070000|2024-12-16 08:51:10|2935.25|2923.75|2936.25|2924.75|2936.25|2924.75|2933.75|2922.25|11
1734339080000|2024-12-16 08:51:20|2936.95|2925.45|2939.25|2927.75|2939.25|2927.75|2936.55|2925.05|16
1734339090000|2024-12-16 08:51:30|2938.65|2927.15|2938.1|2926.6|2938.65|2927.15|2938.1|2926.6|3
1734339100000|2024-12-16 08:51:40|2938.25|2926.75|2938.25|2926.75|2938.25|2926.75|2938.05|2926.55|10
1734339110000|2024-12-16 08:51:50|2938.55|2927.05|2939.05|2927.55|2939.25|2927.75|2938.1|2926.6|10
1734339120000|2024-12-16 08:52:00|2939.25|2927.75|2937.25|2925.75|2939.25|2927.75|2937.25|2925.75|16
1734339130000|2024-12-16 08:52:10|2938.25|2926.75|2937.05|2925.55|2938.25|2926.75|2937.05|2925.55|12
1734339140000|2024-12-16 08:52:20|2937.08|2925.58|2936.25|2924.75|2937.4|2925.9|2935.95|2924.45|13
1734339150000|2024-12-16 08:52:30|2936.75|2925.25|2937.25|2925.75|2937.75|2926.25|2936.25|2924.75|11
1734339160000|2024-12-16 08:52:40|2936.75|2925.25|2936|2924.5|2937.05|2925.55|2935.8|2924.3|12
1734339170000|2024-12-16 08:52:50|2935.75|2924.25|2935.95|2924.45|2936.1|2924.6|2935.75|2924.25|6
1734339180000|2024-12-16 08:53:00|2936.25|2924.75|2936.25|2924.75|2937.75|2926.25|2935.75|2924.25|15
1734339190000|2024-12-16 08:53:10|2937.25|2925.75|2936.75|2925.25|2937.25|2925.75|2935.75|2924.25|14
1734339200000|2024-12-16 08:53:20|2936.15|2924.65|2935.75|2924.25|2936.15|2924.65|2933.75|2922.25|12
1734339210000|2024-12-16 08:53:30|2935.85|2924.35|2934.25|2922.75|2936.05|2924.55|2932.75|2921.25|15
1734339220000|2024-12-16 08:53:40|2934.23|2922.73|2934.67|2923.17|2935.25|2923.75|2934.2|2922.7|13
1734339230000|2024-12-16 08:53:50|2935.03|2923.53|2936|2924.5|2936.25|2924.75|2934.1|2922.6|10
1734339240000|2024-12-16 08:54:00|2935.9|2924.4|2934.08|2922.58|2936.1|2924.6|2934.08|2922.58|9
1734339250000|2024-12-16 08:54:10|2934.1|2922.6|2934.75|2923.25|2935.95|2924.45|2933.75|2922.25|16
1734339260000|2024-12-16 08:54:20|2935.75|2924.25|2936.25|2924.75|2936.25|2924.75|2934.75|2923.25|8
1734339280000|2024-12-16 08:54:40|2935.9|2924.4|2932.15|2920.65|2935.9|2924.4|2930.45|2918.95|20
1734339290000|2024-12-16 08:54:50|2932.1|2920.6|2931.55|2920.05|2932.1|2920.6|2931.5|2920|9
1734339300000|2024-12-16 08:55:00|2932.05|2920.55|2934.75|2923.25|2934.75|2923.25|2932.05|2920.55|13
1734339310000|2024-12-16 08:55:10|2933.75|2922.25|2935.75|2924.25|2935.75|2924.25|2933.75|2922.25|16
1734339320000|2024-12-16 08:55:20|2935.25|2923.75|2938.6|2927.1|2939.1|2927.6|2935.25|2923.75|23
1734339330000|2024-12-16 08:55:30|2937.6|2926.1|2937.35|2925.85|2938.62|2927.12|2936.75|2925.25|19
1734339340000|2024-12-16 08:55:40|2937.25|2925.75|2935.75|2924.25|2938.25|2926.75|2935.75|2924.25|16
1734339350000|2024-12-16 08:55:50|2935|2923.5|2937.4|2925.9|2937.55|2926.05|2935|2923.5|8
1734339360000|2024-12-16 08:56:00|2936.9|2925.4|2938.25|2926.75|2938.25|2926.75|2936.75|2925.25|13
1734339370000|2024-12-16 08:56:10|2937.75|2926.25|2935.65|2924.15|2938.05|2926.55|2935.15|2923.65|14
1734339380000|2024-12-16 08:56:20|2935.93|2924.43|2936.68|2925.18|2937.25|2925.75|2935.85|2924.35|15
1734339390000|2024-12-16 08:56:30|2937.25|2925.75|2937.57|2926.07|2937.75|2926.25|2936.15|2924.65|15
1734339400000|2024-12-16 08:56:40|2938.75|2927.25|2941.25|2929.75|2942.25|2930.75|2937.6|2926.1|22
1734339410000|2024-12-16 08:56:50|2941.75|2930.25|2942.25|2930.75|2944|2932.5|2941.12|2929.62|16
1734339420000|2024-12-16 08:57:00|2942.75|2931.25|2940.25|2928.75|2944.25|2932.75|2939.15|2927.65|18
1734339430000|2024-12-16 08:57:10|2939.75|2928.25|2940.75|2929.25|2940.75|2929.25|2939.25|2927.75|6
1734339440000|2024-12-16 08:57:20|2941.25|2929.75|2940.25|2928.75|2941.25|2929.75|2938.75|2927.25|12
1734339450000|2024-12-16 08:57:30|2939.25|2927.75|2938.25|2926.75|2940.05|2928.55|2936.75|2925.25|18
1734339460000|2024-12-16 08:57:40|2938.75|2927.25|2939.25|2927.75|2939.75|2928.25|2938.25|2926.75|16
1734339470000|2024-12-16 08:57:50|2939.75|2928.25|2940.25|2928.75|2941.25|2929.75|2939.75|2928.25|11
1734339480000|2024-12-16 08:58:00|2940.85|2929.35|2943.25|2931.75|2943.25|2931.75|2940.85|2929.35|20
1734339490000|2024-12-16 08:58:10|2943.75|2932.25|2943.75|2932.25|2944.25|2932.75|2942.75|2931.25|4
1734339500000|2024-12-16 08:58:20|2944.75|2933.25|2943.25|2931.75|2944.8|2933.3|2943.25|2931.75|9
1734339510000|2024-12-16 08:58:30|2943.75|2932.25|2944.25|2932.75|2944.25|2932.75|2943.25|2931.75|10
1734339520000|2024-12-16 08:58:40|2943.25|2931.75|2944.75|2933.25|2944.75|2933.25|2943.25|2931.75|6
1734339530000|2024-12-16 08:58:50|2945|2933.5|2944.95|2933.45|2945|2933.5|2943.75|2932.25|6
1734339540000|2024-12-16 08:59:00|2945|2933.5|2940|2928.5|2945|2933.5|2940|2928.5|27
1734339550000|2024-12-16 08:59:10|2939.68|2928.18|2942.25|2930.75|2942.25|2930.75|2938.75|2927.25|23
1734339560000|2024-12-16 08:59:20|2941.25|2929.75|2941|2929.5|2941.75|2930.25|2940|2928.5|14
1734339570000|2024-12-16 08:59:30|2941.25|2929.75|2940.75|2929.25|2941.9|2930.4|2939.75|2928.25|10
1734339580000|2024-12-16 08:59:40|2940.95|2929.45|2941|2929.5|2941|2929.5|2937.75|2926.25|25
1734339590000|2024-12-16 08:59:50|2939.75|2928.25|2942|2930.5|2942|2930.5|2939.75|2928.25|11
1734339600000|2024-12-16 09:00:00|2941.5|2930|2941.75|2930.25|2942.25|2930.75|2940.6|2929.1|20
1734339610000|2024-12-16 09:00:10|2942.9|2931.4|2944.25|2932.75|2944.75|2933.25|2942.9|2931.4|20
1734339620000|2024-12-16 09:00:20|2943.5|2932|2944.25|2932.75|2944.25|2932.75|2943.05|2931.55|11
1734339630000|2024-12-16 09:00:30|2943.75|2932.25|2945.1|2933.6|2946.25|2934.75|2943.25|2931.75|23
1734339640000|2024-12-16 09:00:40|2945|2933.5|2945.1|2933.6|2945.25|2933.75|2943.15|2931.65|24
1734339650000|2024-12-16 09:00:50|2944.7|2933.2|2944.25|2932.75|2944.75|2933.25|2941.8|2930.3|27
1734339660000|2024-12-16 09:01:00|2943.25|2931.75|2941.6|2930.1|2944|2932.5|2941.13|2929.63|26
1734339670000|2024-12-16 09:01:10|2940.85|2929.35|2938.25|2926.75|2940.85|2929.35|2937.15|2925.65|27
1734339680000|2024-12-16 09:01:20|2938.05|2926.55|2937.75|2926.25|2938.15|2926.65|2937.1|2925.6|16
1734339690000|2024-12-16 09:01:30|2937.65|2926.15|2938.8|2927.3|2938.9|2927.4|2937.65|2926.15|22
1734339700000|2024-12-16 09:01:40|2938.65|2927.15|2935|2923.5|2938.65|2927.15|2934.75|2923.25|33
1734339710000|2024-12-16 09:01:50|2934.8|2923.3|2935.54|2924.04|2936.75|2925.25|2932.15|2920.65|34
1734339720000|2024-12-16 09:02:00|2935.34|2923.84|2937.05|2925.55|2937.05|2925.55|2934.75|2923.25|28
1734339730000|2024-12-16 09:02:10|2936.55|2925.05|2936.05|2924.55|2936.55|2925.05|2935.43|2923.93|16
1734339740000|2024-12-16 09:02:20|2936.1|2924.6|2934.75|2923.25|2937.05|2925.55|2933.75|2922.25|27
1734339750000|2024-12-16 09:02:30|2935.25|2923.75|2932.75|2921.25|2935.25|2923.75|2931.25|2919.75|26
1734339760000|2024-12-16 09:02:40|2933.75|2922.25|2936|2924.5|2936.05|2924.55|2933.25|2921.75|11
1734339770000|2024-12-16 09:02:50|2936.05|2924.55|2935.25|2923.75|2936.05|2924.55|2933.25|2921.75|21
1734339780000|2024-12-16 09:03:00|2935.75|2924.25|2938.75|2927.25|2939.25|2927.75|2935.25|2923.75|19
1734339790000|2024-12-16 09:03:10|2939.25|2927.75|2940.25|2928.75|2941.25|2929.75|2938.25|2926.75|28
1734339800000|2024-12-16 09:03:20|2940.75|2929.25|2946.73|2935.23|2946.73|2935.23|2940.75|2929.25|28
1734339810000|2024-12-16 09:03:30|2946.25|2934.75|2946.82|2935.32|2946.82|2935.32|2943.59|2932.09|27
1734339820000|2024-12-16 09:03:40|2947.9|2936.4|2947.25|2935.75|2948.65|2937.15|2945.75|2934.25|26
1734339830000|2024-12-16 09:03:50|2946.3|2934.8|2946.25|2934.75|2946.3|2934.8|2944.75|2933.25|21
1734339840000|2024-12-16 09:04:00|2945.25|2933.75|2944.75|2933.25|2945.25|2933.75|2943.25|2931.75|18
1734339850000|2024-12-16 09:04:10|2943.75|2932.25|2943.95|2932.45|2946.05|2934.55|2943.75|2932.25|16
1734339860000|2024-12-16 09:04:20|2943.82|2932.32|2946.92|2935.42|2947.8|2936.3|2943.75|2932.25|26
1734339870000|2024-12-16 09:04:30|2946.75|2935.25|2947.1|2935.6|2948.1|2936.6|2946.25|2934.75|20
1734339880000|2024-12-16 09:04:40|2947.55|2936.05|2948.15|2936.65|2948.15|2936.65|2946.05|2934.55|26
1734339890000|2024-12-16 09:04:50|2947.35|2935.85|2946.25|2934.75|2948.05|2936.55|2946.25|2934.75|32
1734339900000|2024-12-16 09:05:00|2947.65|2936.15|2942.1|2930.6|2947.65|2936.15|2938.49|2926.99|34
1734339910000|2024-12-16 09:05:10|2941.1|2929.6|2944.21|2932.71|2944.85|2933.35|2941.1|2929.6|26
1734339920000|2024-12-16 09:05:20|2944.1|2932.6|2944.62|2933.12|2945.05|2933.55|2942.25|2930.75|19
1734339930000|2024-12-16 09:05:30|2943.5|2932|2943.23|2931.73|2945.5|2934|2943.07|2931.57|28
1734339940000|2024-12-16 09:05:40|2943.21|2931.71|2940.75|2929.25|2943.21|2931.71|2939.9|2928.4|33
1734339950000|2024-12-16 09:05:50|2940.25|2928.75|2939.25|2927.75|2940.25|2928.75|2936.45|2924.95|29
1734339960000|2024-12-16 09:06:00|2938.75|2927.25|2941.1|2929.6|2941.75|2930.25|2938.75|2927.25|22
1734339970000|2024-12-16 09:06:10|2940.85|2929.35|2943.8|2932.3|2944.75|2933.25|2936.85|2925.35|32
1734339980000|2024-12-16 09:06:20|2944.05|2932.55|2943.15|2931.65|2945.95|2934.45|2942.25|2930.75|29
1734339990000|2024-12-16 09:06:30|2943.25|2931.75|2938.5|2927|2943.25|2931.75|2938.3|2926.8|32
1734340000000|2024-12-16 09:06:40|2938.49|2926.99|2938.75|2927.25|2939|2927.5|2936.4|2924.9|29
1734340010000|2024-12-16 09:06:50|2938.65|2927.15|2939.04|2927.54|2940|2928.5|2934.75|2923.25|34
1734340020000|2024-12-16 09:07:00|2938.87|2927.37|2939.25|2927.75|2940.05|2928.55|2937.75|2926.25|26
1734340030000|2024-12-16 09:07:10|2939.2|2927.7|2938.3|2926.8|2939.6|2928.1|2937|2925.5|27
1734340040000|2024-12-16 09:07:20|2938.18|2926.68|2943.4|2931.9|2944|2932.5|2937.95|2926.45|22
1734340050000|2024-12-16 09:07:30|2944|2932.5|2947.25|2935.75|2949.05|2937.55|2942.75|2931.25|34
1734340060000|2024-12-16 09:07:40|2948.25|2936.75|2949.75|2938.25|2949.75|2938.25|2946.75|2935.25|13
1734340070000|2024-12-16 09:07:50|2951|2939.5|2952.75|2941.25|2953.25|2941.75|2950.5|2939|9
1734340080000|2024-12-16 09:08:00|2953.25|2941.75|2950.1|2938.6|2953.25|2941.75|2949.75|2938.25|28
1734340090000|2024-12-16 09:08:10|2948.95|2937.45|2950.25|2938.75|2951.25|2939.75|2948.95|2937.45|29
1734340100000|2024-12-16 09:08:20|2950.44|2938.94|2954.25|2942.75|2954.25|2942.75|2950.25|2938.75|17
1734340110000|2024-12-16 09:08:30|2953.75|2942.25|2955.25|2943.75|2955.25|2943.75|2953.25|2941.75|13
1734340120000|2024-12-16 09:08:40|2955.32|2943.82|2951.35|2939.85|2955.32|2943.82|2951.35|2939.85|29
1734340130000|2024-12-16 09:08:50|2951.85|2940.35|2951.8|2940.3|2952.8|2941.3|2949.45|2937.95|30
1734340140000|2024-12-16 09:09:00|2950.69|2939.19|2944.9|2933.4|2951.05|2939.55|2944.9|2933.4|38
1734340150000|2024-12-16 09:09:10|2944.95|2933.45|2946.4|2934.9|2947.25|2935.75|2944.35|2932.85|35
1734340160000|2024-12-16 09:09:20|2946.5|2935|2950.23|2938.73|2951.75|2940.25|2946.5|2935|34
1734340170000|2024-12-16 09:09:30|2950.25|2938.75|2941.75|2930.25|2950.28|2938.78|2940.85|2929.35|35
1734340180000|2024-12-16 09:09:40|2941.85|2930.35|2944.2|2932.7|2946.55|2935.05|2941.25|2929.75|37
1734340190000|2024-12-16 09:09:50|2945.75|2934.25|2943|2931.5|2945.85|2934.35|2941.25|2929.75|24
1734340200000|2024-12-16 09:10:00|2941.75|2930.25|2943.25|2931.75|2945.65|2934.15|2941.75|2930.25|31
1734340210000|2024-12-16 09:10:10|2943.75|2932.25|2945.25|2933.75|2945.25|2933.75|2942.25|2930.75|24
1734340220000|2024-12-16 09:10:20|2944.15|2932.65|2944.9|2933.4|2945.87|2934.37|2943.4|2931.9|25
1734340230000|2024-12-16 09:10:30|2943.9|2932.4|2942.25|2930.75|2944.9|2933.4|2940.55|2929.05|28
1734340240000|2024-12-16 09:10:40|2942.75|2931.25|2947.21|2935.71|2947.21|2935.71|2941.7|2930.2|19
1734340250000|2024-12-16 09:10:50|2946.75|2935.25|2946.75|2935.25|2947|2935.5|2943.75|2932.25|16
1734340260000|2024-12-16 09:11:00|2945.98|2934.48|2953|2941.5|2953|2941.5|2945.98|2934.48|18
1734340270000|2024-12-16 09:11:10|2952.55|2941.05|2954.25|2942.75|2954.25|2942.75|2952.45|2940.95|13
1734340280000|2024-12-16 09:11:20|2952.75|2941.25|2951.8|2940.3|2954.25|2942.75|2951.8|2940.3|15
1734340290000|2024-12-16 09:11:30|2953.3|2941.8|2955.25|2943.75|2955.25|2943.75|2952.25|2940.75|18
1734340300000|2024-12-16 09:11:40|2956.3|2944.8|2955.8|2944.3|2957.25|2945.75|2955.38|2943.88|21
1734340310000|2024-12-16 09:11:50|2955.75|2944.25|2956.34|2944.84|2958.25|2946.75|2955.75|2944.25|27
1734340320000|2024-12-16 09:12:00|2956.25|2944.75|2955.75|2944.25|2956.25|2944.75|2952.75|2941.25|20
1734340330000|2024-12-16 09:12:10|2954.75|2943.25|2953.75|2942.25|2956.25|2944.75|2953.25|2941.75|13
1734340340000|2024-12-16 09:12:20|2954.25|2942.75|2953.27|2941.77|2954.75|2943.25|2953.25|2941.75|5
1734340350000|2024-12-16 09:12:30|2951.55|2940.05|2947.25|2935.75|2952.43|2940.93|2947.25|2935.75|23
1734340360000|2024-12-16 09:12:40|2948.75|2937.25|2944.75|2933.25|2948.95|2937.45|2943.25|2931.75|26
1734340370000|2024-12-16 09:12:50|2945.25|2933.75|2945.25|2933.75|2945.75|2934.25|2944.15|2932.65|15
1734340380000|2024-12-16 09:13:00|2943.75|2932.25|2945.25|2933.75|2945.75|2934.25|2943.5|2932|13
1734340390000|2024-12-16 09:13:10|2944.75|2933.25|2947.05|2935.55|2948.35|2936.85|2944.25|2932.75|18
1734340400000|2024-12-16 09:13:20|2946.85|2935.35|2948.25|2936.75|2948.25|2936.75|2946.45|2934.95|11
1734340410000|2024-12-16 09:13:30|2946.75|2935.25|2947.89|2936.39|2947.9|2936.4|2946.25|2934.75|14
1734340420000|2024-12-16 09:13:40|2948.4|2936.9|2948.75|2937.25|2950.75|2939.25|2947.8|2936.3|16
1734340430000|2024-12-16 09:13:50|2949.25|2937.75|2949.75|2938.25|2950.25|2938.75|2947.25|2935.75|17
1734340440000|2024-12-16 09:14:00|2948.55|2937.05|2949.25|2937.75|2949.25|2937.75|2947.45|2935.95|17
1734340450000|2024-12-16 09:14:10|2948.25|2936.75|2950.45|2938.95|2951.25|2939.75|2948.25|2936.75|15
1734340460000|2024-12-16 09:14:20|2949.55|2938.05|2949.1|2937.6|2950.25|2938.75|2949.1|2937.6|9
1734340470000|2024-12-16 09:14:30|2947.25|2935.75|2947.25|2935.75|2948.25|2936.75|2945.25|2933.75|11
1734340480000|2024-12-16 09:14:40|2947.18|2935.68|2951.25|2939.75|2951.25|2939.75|2946.8|2935.3|19
1734340490000|2024-12-16 09:14:50|2949.75|2938.25|2948.75|2937.25|2951.75|2940.25|2947.75|2936.25|22
1734340500000|2024-12-16 09:15:00|2949.25|2937.75|2951.25|2939.75|2951.25|2939.75|2948.25|2936.75|21
1734340510000|2024-12-16 09:15:10|2951.75|2940.25|2949.25|2937.75|2951.75|2940.25|2947.25|2935.75|20
1734340520000|2024-12-16 09:15:20|2949.75|2938.25|2947.25|2935.75|2950.25|2938.75|2945.25|2933.75|24
1734340530000|2024-12-16 09:15:30|2945.75|2934.25|2946.25|2934.75|2947.25|2935.75|2943.25|2931.75|16
1734340540000|2024-12-16 09:15:40|2946.5|2935|2947.25|2935.75|2948.25|2936.75|2945.75|2934.25|13
1734340550000|2024-12-16 09:15:50|2945.75|2934.25|2946.25|2934.75|2946.25|2934.75|2944.25|2932.75|11
1734340560000|2024-12-16 09:16:00|2946.75|2935.25|2941.25|2929.75|2947.25|2935.75|2941.25|2929.75|15
1734340570000|2024-12-16 09:16:10|2940.47|2928.97|2942.25|2930.75|2942.25|2930.75|2938.25|2926.75|27
1734340580000|2024-12-16 09:16:20|2941.75|2930.25|2942.25|2930.75|2943.25|2931.75|2940.75|2929.25|15
1734340590000|2024-12-16 09:16:30|2940.75|2929.25|2938.75|2927.25|2942.25|2930.75|2938.75|2927.25|12
1734340600000|2024-12-16 09:16:40|2938.25|2926.75|2937.25|2925.75|2940.25|2928.75|2937.25|2925.75|17
1734340610000|2024-12-16 09:16:50|2936.75|2925.25|2939.25|2927.75|2940.25|2928.75|2936.75|2925.25|19
1734340620000|2024-12-16 09:17:00|2938.75|2927.25|2937.25|2925.75|2939.25|2927.75|2936.25|2924.75|14
1734340630000|2024-12-16 09:17:10|2938.25|2926.75|2937.25|2925.75|2940.25|2928.75|2936.75|2925.25|27
1734340640000|2024-12-16 09:17:20|2938.25|2926.75|2939.25|2927.75|2941.25|2929.75|2937.25|2925.75|22
1734340650000|2024-12-16 09:17:30|2938.95|2927.45|2937.25|2925.75|2939.15|2927.65|2937.25|2925.75|6
1734340660000|2024-12-16 09:17:40|2935.45|2923.95|2934.54|2923.04|2935.55|2924.05|2934.5|2923|6
1734340670000|2024-12-16 09:17:50|2934.42|2922.92|2935.25|2923.75|2935.75|2924.25|2934.4|2922.9|18
1734340680000|2024-12-16 09:18:00|2935.75|2924.25|2938.25|2926.75|2938.25|2926.75|2935.33|2923.83|18
1734340690000|2024-12-16 09:18:10|2938|2926.5|2938.25|2926.75|2938.75|2927.25|2936.75|2925.25|16
1734340700000|2024-12-16 09:18:20|2937.25|2925.75|2944.75|2933.25|2944.75|2933.25|2937.25|2925.75|21
1734340710000|2024-12-16 09:18:30|2945.25|2933.75|2948.25|2936.75|2948.25|2936.75|2944.25|2932.75|19
1734340720000|2024-12-16 09:18:40|2947.25|2935.75|2950.25|2938.75|2952.35|2940.85|2947.25|2935.75|31
1734340730000|2024-12-16 09:18:50|2950.34|2938.84|2953.05|2941.55|2953.8|2942.3|2950.25|2938.75|22
1734340740000|2024-12-16 09:19:00|2952.95|2941.45|2945.25|2933.75|2952.95|2941.45|2943.75|2932.25|29
1734340750000|2024-12-16 09:19:10|2944.25|2932.75|2945.75|2934.25|2947.25|2935.75|2944.25|2932.75|17
1734340760000|2024-12-16 09:19:20|2946.25|2934.75|2943.25|2931.75|2947.25|2935.75|2941.25|2929.75|23
1734340770000|2024-12-16 09:19:30|2943.75|2932.25|2945.25|2933.75|2945.25|2933.75|2941.8|2930.3|22
1734340780000|2024-12-16 09:19:40|2944.25|2932.75|2943.25|2931.75|2945.75|2934.25|2941.75|2930.25|17
1734340790000|2024-12-16 09:19:50|2944.25|2932.75|2945.25|2933.75|2945.25|2933.75|2942.75|2931.25|15
1734340800000|2024-12-16 09:20:00|2943.75|2932.25|2940.25|2928.75|2944.25|2932.75|2939.65|2928.15|26
1734340810000|2024-12-16 09:20:10|2938.95|2927.45|2938.25|2926.75|2940.25|2928.75|2937.75|2926.25|17
1734340820000|2024-12-16 09:20:20|2938.75|2927.25|2938.25|2926.75|2939.75|2928.25|2937.25|2925.75|11
1734340830000|2024-12-16 09:20:30|2936.75|2925.25|2935.25|2923.75|2937.25|2925.75|2934.43|2922.93|32
1734340840000|2024-12-16 09:20:40|2935.27|2923.77|2937.25|2925.75|2937.25|2925.75|2934.51|2923.01|18
1734340850000|2024-12-16 09:20:50|2937.75|2926.25|2938.25|2926.75|2938.25|2926.75|2937.5|2926|5
1734340860000|2024-12-16 09:21:00|2938.19|2926.69|2943.55|2932.05|2944.75|2933.25|2937.75|2926.25|30
1734340870000|2024-12-16 09:21:10|2943.15|2931.65|2944.25|2932.75|2945.25|2933.75|2942.6|2931.1|22
1734340880000|2024-12-16 09:21:20|2944.95|2933.45|2951.75|2940.25|2951.75|2940.25|2944.75|2933.25|26
1734340890000|2024-12-16 09:21:30|2952.25|2940.75|2952.25|2940.75|2954.94|2943.44|2951.75|2940.25|23
1734340900000|2024-12-16 09:21:40|2952.36|2940.86|2950.68|2939.18|2952.36|2940.86|2948.75|2937.25|27
1734340910000|2024-12-16 09:21:50|2950.25|2938.75|2953.25|2941.75|2953.25|2941.75|2949.75|2938.25|13
1734340920000|2024-12-16 09:22:00|2953.1|2941.6|2947.98|2936.48|2953.25|2941.75|2947.2|2935.7|24
1734340930000|2024-12-16 09:22:10|2947.88|2936.38|2952.75|2941.25|2953.25|2941.75|2946.7|2935.2|26
1734340940000|2024-12-16 09:22:20|2953.25|2941.75|2956.25|2944.75|2956.25|2944.75|2952.75|2941.25|24
1734340950000|2024-12-16 09:22:30|2954.75|2943.25|2957.75|2946.25|2959.25|2947.75|2954.25|2942.75|24
1734340960000|2024-12-16 09:22:40|2958.75|2947.25|2959.82|2948.32|2960.25|2948.75|2958.25|2946.75|21
1734340970000|2024-12-16 09:22:50|2959.25|2947.75|2962.58|2951.08|2963.2|2951.7|2956.75|2945.25|20
1734340980000|2024-12-16 09:23:00|2962.45|2950.95|2965.25|2953.75|2965.25|2953.75|2961.8|2950.3|21
1734340990000|2024-12-16 09:23:10|2964.75|2953.25|2964.79|2953.29|2965.1|2953.6|2962.95|2951.45|17
1734341000000|2024-12-16 09:23:20|2964.4|2952.9|2973.67|2962.17|2973.67|2962.17|2964.4|2952.9|32
1734341010000|2024-12-16 09:23:30|2973.3|2961.8|2977.25|2965.75|2978.75|2967.25|2973.3|2961.8|32
1734341020000|2024-12-16 09:23:40|2977.95|2966.45|2975.25|2963.75|2981.25|2969.75|2973.25|2961.75|29
1734341030000|2024-12-16 09:23:50|2973.25|2961.75|2972.35|2960.85|2976.75|2965.25|2972.35|2960.85|27
1734341040000|2024-12-16 09:24:00|2972.15|2960.65|2976.75|2965.25|2976.75|2965.25|2972.1|2960.6|13
1734341050000|2024-12-16 09:24:10|2976.15|2964.65|2976.19|2964.69|2977.95|2966.45|2974.25|2962.75|30
1734341060000|2024-12-16 09:24:20|2975.05|2963.55|2976.75|2965.25|2976.75|2965.25|2973.25|2961.75|28
1734341070000|2024-12-16 09:24:30|2975.75|2964.25|2978.08|2966.58|2978.9|2967.4|2975.75|2964.25|20
1734341080000|2024-12-16 09:24:40|2978.1|2966.6|2974.5|2963|2978.1|2966.6|2974.5|2963|25
1734341090000|2024-12-16 09:24:50|2974.1|2962.6|2973.5|2962|2974.9|2963.4|2970.75|2959.25|34
1734341100000|2024-12-16 09:25:00|2973.55|2962.05|2975.69|2964.19|2976.25|2964.75|2971.75|2960.25|33
1734341110000|2024-12-16 09:25:10|2975.09|2963.59|2975.15|2963.65|2976.75|2965.25|2973|2961.5|28
1734341120000|2024-12-16 09:25:20|2975.25|2963.75|2972.4|2960.9|2975.25|2963.75|2972.12|2960.62|24
1734341130000|2024-12-16 09:25:30|2971.55|2960.05|2969.6|2958.1|2972.2|2960.7|2968.25|2956.75|32
1734341140000|2024-12-16 09:25:40|2968.92|2957.42|2970.25|2958.75|2970.25|2958.75|2967.25|2955.75|35
1734341150000|2024-12-16 09:25:50|2969.75|2958.25|2973.25|2961.75|2973.25|2961.75|2969.23|2957.73|17
1734341160000|2024-12-16 09:26:00|2972.25|2960.75|2973.25|2961.75|2974.25|2962.75|2971.75|2960.25|17
1734341170000|2024-12-16 09:26:10|2972.25|2960.75|2974.4|2962.9|2977.75|2966.25|2972.25|2960.75|19
1734341180000|2024-12-16 09:26:20|2974.55|2963.05|2976.75|2965.25|2978.25|2966.75|2974.55|2963.05|23
1734341190000|2024-12-16 09:26:30|2977.25|2965.75|2974.9|2963.4|2979.65|2968.15|2974.9|2963.4|25
1734341200000|2024-12-16 09:26:40|2974.4|2962.9|2974.75|2963.25|2975.32|2963.82|2972.59|2961.09|25
1734341210000|2024-12-16 09:26:50|2974.25|2962.75|2972.75|2961.25|2974.25|2962.75|2972.75|2961.25|6
1734341220000|2024-12-16 09:27:00|2972.25|2960.75|2968.25|2956.75|2972.75|2961.25|2966.75|2955.25|13
1734341230000|2024-12-16 09:27:10|2968.75|2957.25|2967.45|2955.95|2969.25|2957.75|2967.45|2955.95|6
1734341240000|2024-12-16 09:27:20|2967.3|2955.8|2966.75|2955.25|2967.6|2956.1|2965.25|2953.75|18
1734341250000|2024-12-16 09:27:30|2965.25|2953.75|2959.75|2948.25|2966.25|2954.75|2958.9|2947.4|31
1734341260000|2024-12-16 09:27:40|2959.25|2947.75|2957.6|2946.1|2960.63|2949.13|2956.9|2945.4|25
1734341270000|2024-12-16 09:27:50|2957.8|2946.3|2957.25|2945.75|2959.32|2947.82|2956.95|2945.45|37
1734341280000|2024-12-16 09:28:00|2958|2946.5|2955.85|2944.35|2958|2946.5|2955.25|2943.75|24
1734341290000|2024-12-16 09:28:10|2956.25|2944.75|2956.25|2944.75|2958.75|2947.25|2956.25|2944.75|24
1734341300000|2024-12-16 09:28:20|2956.75|2945.25|2958.25|2946.75|2958.75|2947.25|2956.75|2945.25|18
1734341310000|2024-12-16 09:28:30|2957.25|2945.75|2958.25|2946.75|2959.25|2947.75|2956.75|2945.25|20
1734341320000|2024-12-16 09:28:40|2957.25|2945.75|2956.25|2944.75|2958.25|2946.75|2956.25|2944.75|9
1734341330000|2024-12-16 09:28:50|2956.75|2945.25|2958.25|2946.75|2958.68|2947.18|2956.75|2945.25|9
1734341340000|2024-12-16 09:29:00|2957.25|2945.75|2955.34|2943.84|2957.25|2945.75|2955.25|2943.75|12
1734341350000|2024-12-16 09:29:10|2955.25|2943.75|2954.55|2943.05|2957.25|2945.75|2954.49|2942.99|25
1734341360000|2024-12-16 09:29:20|2954.62|2943.12|2953.61|2942.11|2955.25|2943.75|2953.36|2941.86|35
1734341370000|2024-12-16 09:29:30|2953.54|2942.04|2951|2939.5|2953.75|2942.25|2950.25|2938.75|35
1734341380000|2024-12-16 09:29:40|2951.25|2939.75|2956.25|2944.75|2956.25|2944.75|2951.25|2939.75|17
1734341390000|2024-12-16 09:29:50|2955.75|2944.25|2956.25|2944.75|2956.85|2945.35|2954.75|2943.25|24
1734341400000|2024-12-16 09:30:00|2957.15|2945.65|2953.34|2941.84|2957.15|2945.65|2952.4|2940.9|31
1734341410000|2024-12-16 09:30:10|2953.25|2941.75|2951.85|2940.35|2955.25|2943.75|2951.65|2940.15|31
1734341420000|2024-12-16 09:30:20|2952.25|2940.75|2954.25|2942.75|2954.25|2942.75|2951.25|2939.75|24
1734341430000|2024-12-16 09:30:30|2954.15|2942.65|2955.15|2943.65|2957|2945.5|2954.15|2942.65|22
1734341440000|2024-12-16 09:30:40|2954.9|2943.4|2958.52|2947.02|2958.52|2947.02|2954.8|2943.3|21
1734341450000|2024-12-16 09:30:50|2958.72|2947.22|2959.45|2947.95|2959.45|2947.95|2956.25|2944.75|25
1734341460000|2024-12-16 09:31:00|2959.25|2947.75|2960.55|2949.05|2961.08|2949.58|2958.2|2946.7|31
1734341470000|2024-12-16 09:31:10|2960.6|2949.1|2966.25|2954.75|2966.25|2954.75|2960.4|2948.9|24
1734341480000|2024-12-16 09:31:20|2965.25|2953.75|2971.25|2959.75|2971.25|2959.75|2965.25|2953.75|28
1734341490000|2024-12-16 09:31:30|2971.52|2960.02|2965.97|2954.47|2971.52|2960.02|2964.7|2953.2|27
1734341500000|2024-12-16 09:31:40|2966.2|2954.7|2968.1|2956.6|2968.5|2957|2966.2|2954.7|19
1734341510000|2024-12-16 09:31:50|2968.25|2956.75|2971.95|2960.45|2971.95|2960.45|2967.25|2955.75|24
1734341520000|2024-12-16 09:32:00|2971.9|2960.4|2964.2|2952.7|2971.9|2960.4|2963.95|2952.45|35
1734341530000|2024-12-16 09:32:10|2964.19|2952.69|2962.92|2951.42|2964.19|2952.69|2960.45|2948.95|32
1734341540000|2024-12-16 09:32:20|2962.75|2951.25|2962.25|2950.75|2965.9|2954.4|2961.75|2950.25|24
1734341550000|2024-12-16 09:32:30|2962.59|2951.09|2967.05|2955.55|2967.05|2955.55|2962.25|2950.75|30
1734341560000|2024-12-16 09:32:40|2965.57|2954.07|2971.6|2960.1|2971.6|2960.1|2965.55|2954.05|25
1734341570000|2024-12-16 09:32:50|2971.55|2960.05|2973.25|2961.75|2973.25|2961.75|2969.75|2958.25|25
1734341580000|2024-12-16 09:33:00|2973.64|2962.14|2977.55|2966.05|2977.55|2966.05|2972.75|2961.25|26
1734341590000|2024-12-16 09:33:10|2977.5|2966|2978.25|2966.75|2978.25|2966.75|2976.25|2964.75|21
1734341600000|2024-12-16 09:33:20|2977.25|2965.75|2979.25|2967.75|2980.25|2968.75|2977.25|2965.75|23
1734341610000|2024-12-16 09:33:30|2978.75|2967.25|2979.25|2967.75|2982.25|2970.75|2978.25|2966.75|24
1734341620000|2024-12-16 09:33:40|2979.39|2967.89|2978.9|2967.4|2979.39|2967.89|2976.5|2965|21
1734341630000|2024-12-16 09:33:50|2978.7|2967.2|2978.36|2966.86|2980|2968.5|2977.4|2965.9|19
1734341640000|2024-12-16 09:34:00|2978.25|2966.75|2981.25|2969.75|2981.25|2969.75|2977.25|2965.75|26
1734341650000|2024-12-16 09:34:10|2980.25|2968.75|2982|2970.5|2982.05|2970.55|2979.75|2968.25|22
1734341660000|2024-12-16 09:34:20|2980.25|2968.75|2982.25|2970.75|2982.28|2970.78|2979.75|2968.25|21
1734341670000|2024-12-16 09:34:30|2981.25|2969.75|2981.22|2969.72|2982.25|2970.75|2979.73|2968.23|25
1734341680000|2024-12-16 09:34:40|2981.28|2969.78|2984.25|2972.75|2985.25|2973.75|2977.65|2966.15|30
1734341690000|2024-12-16 09:34:50|2982.75|2971.25|2983.18|2971.68|2985.25|2973.75|2982.25|2970.75|24
1734341700000|2024-12-16 09:35:00|2984.25|2972.75|2982.25|2970.75|2985.65|2974.15|2981.85|2970.35|24
1734341710000|2024-12-16 09:35:10|2983.75|2972.25|2986.25|2974.75|2986.25|2974.75|2981.75|2970.25|21
1734341720000|2024-12-16 09:35:20|2986.19|2974.69|2984.75|2973.25|2987.25|2975.75|2984.75|2973.25|13
1734341730000|2024-12-16 09:35:30|2986.25|2974.75|2984.15|2972.65|2987.05|2975.55|2983.25|2971.75|15
1734341740000|2024-12-16 09:35:40|2982.75|2971.25|2982.6|2971.1|2984.25|2972.75|2981.75|2970.25|28
1734341750000|2024-12-16 09:35:50|2981.75|2970.25|2984.25|2972.75|2984.25|2972.75|2980.85|2969.35|28
1734341760000|2024-12-16 09:36:00|2982.25|2970.75|2975.75|2964.25|2983.45|2971.95|2975.25|2963.75|28
1734341770000|2024-12-16 09:36:10|2976.25|2964.75|2980.25|2968.75|2980.25|2968.75|2976.25|2964.75|28
1734341780000|2024-12-16 09:36:20|2979.75|2968.25|2983.75|2972.25|2983.75|2972.25|2979.25|2967.75|23
1734341790000|2024-12-16 09:36:30|2984.25|2972.75|2983.25|2971.75|2984.55|2973.05|2981.25|2969.75|30
1734341800000|2024-12-16 09:36:40|2981.75|2970.25|2984.68|2973.18|2984.68|2973.18|2981.75|2970.25|16
1734341810000|2024-12-16 09:36:50|2985.25|2973.75|2987|2975.5|2987.25|2975.75|2983.55|2972.05|19
1734341820000|2024-12-16 09:37:00|2987.25|2975.75|2988.25|2976.75|2988.25|2976.75|2985.25|2973.75|14
1734341830000|2024-12-16 09:37:10|2988.15|2976.65|2986.53|2975.03|2988.15|2976.65|2986.53|2975.03|8
1734341840000|2024-12-16 09:37:20|2985.5|2974|2986.15|2974.65|2987.75|2976.25|2985.2|2973.7|35
1734341850000|2024-12-16 09:37:30|2986.75|2975.25|2986.75|2975.25|2987.6|2976.1|2984.25|2972.75|28
1734341860000|2024-12-16 09:37:40|2985.75|2974.25|2987.25|2975.75|2988.05|2976.55|2985.75|2974.25|21
1734341870000|2024-12-16 09:37:50|2985.75|2974.25|2992.25|2980.75|2992.25|2980.75|2985.25|2973.75|23
1734341880000|2024-12-16 09:38:00|2991.6|2980.1|2989.05|2977.55|2993.25|2981.75|2987.8|2976.3|31
1734341890000|2024-12-16 09:38:10|2988.96|2977.46|2986.35|2974.85|2988.96|2977.46|2984.25|2972.75|36
1734341900000|2024-12-16 09:38:20|2987.75|2976.25|2988.25|2976.75|2988.25|2976.75|2986.75|2975.25|6
1734341910000|2024-12-16 09:38:30|2988.16|2976.66|2990.75|2979.25|2991.25|2979.75|2987.25|2975.75|19
1734341920000|2024-12-16 09:38:40|2990.25|2978.75|2984.8|2973.3|2992.85|2981.35|2984.75|2973.25|33
1734341930000|2024-12-16 09:38:50|2986.14|2974.64|2987.75|2976.25|2988.25|2976.75|2985.25|2973.75|25
1734341940000|2024-12-16 09:39:00|2988.25|2976.75|2991.75|2980.25|2991.75|2980.25|2986.01|2974.51|24
1734341950000|2024-12-16 09:39:10|2991.48|2979.98|2996.34|2984.84|2999.25|2987.75|2990.85|2979.35|35
1734341960000|2024-12-16 09:39:20|2996.75|2985.25|2999.36|2987.86|3000.25|2988.75|2995.8|2984.3|30
1734341970000|2024-12-16 09:39:30|2999.01|2987.51|2998.25|2986.75|2999.45|2987.95|2994.25|2982.75|28
1734341980000|2024-12-16 09:39:40|2996.8|2985.3|2996.05|2984.55|2998.25|2986.75|2995.36|2983.86|16
1734341990000|2024-12-16 09:39:50|2996.1|2984.6|2998.07|2986.57|2998.75|2987.25|2995.25|2983.75|24
1734342000000|2024-12-16 09:40:00|2997.25|2985.75|2993.25|2981.75|2997.25|2985.75|2992.25|2980.75|33
1734342010000|2024-12-16 09:40:10|2992.25|2980.75|2997.75|2986.25|2998.25|2986.75|2992.25|2980.75|22
1734342020000|2024-12-16 09:40:20|2998.25|2986.75|3001.22|2989.72|3002.7|2991.2|2998.25|2986.75|18
1734342030000|2024-12-16 09:40:30|3000.91|2989.41|3000.92|2989.42|3001.55|2990.05|2998.25|2986.75|35
1734342040000|2024-12-16 09:40:40|3000.9|2989.4|3003.18|2991.68|3004.9|2993.4|2999.75|2988.25|32
1734342050000|2024-12-16 09:40:50|3002.67|2991.17|3001.07|2989.57|3004.8|2993.3|2999.35|2987.85|32
1734342060000|2024-12-16 09:41:00|3001.05|2989.55|3001.3|2989.8|3003.35|2991.85|2999.75|2988.25|38
1734342070000|2024-12-16 09:41:10|3001.55|2990.05|3006.27|2994.77|3006.4|2994.9|3000.25|2988.75|32
1734342080000|2024-12-16 09:41:20|3005.95|2994.45|3003.25|2991.75|3007.95|2996.45|3003.25|2991.75|32
1734342090000|2024-12-16 09:41:30|3004.75|2993.25|3005.1|2993.6|3006.65|2995.15|3003.25|2991.75|33
1734342100000|2024-12-16 09:41:40|3005.05|2993.55|3006.25|2994.75|3006.95|2995.45|3002.25|2990.75|27
1734342110000|2024-12-16 09:41:50|3006.05|2994.55|3005.75|2994.25|3007.75|2996.25|3004.55|2993.05|21
1734342120000|2024-12-16 09:42:00|3007.25|2995.75|3004.9|2993.4|3007.25|2995.75|3001.25|2989.75|31
1734342130000|2024-12-16 09:42:10|3005.9|2994.4|3008.85|2997.35|3011|2999.5|3005.9|2994.4|21
1734342140000|2024-12-16 09:42:20|3009|2997.5|3000.98|2989.48|3009|2997.5|3000.25|2988.75|32
1734342150000|2024-12-16 09:42:30|2999.75|2988.25|2996.75|2985.25|2999.83|2988.33|2996.25|2984.75|29
1734342160000|2024-12-16 09:42:40|2999.25|2987.75|2999.25|2987.75|2999.75|2988.25|2996.25|2984.75|31
1734342170000|2024-12-16 09:42:50|2998.75|2987.25|3001.75|2990.25|3003.75|2992.25|2998.75|2987.25|27
1734342180000|2024-12-16 09:43:00|3002.75|2991.25|3000.25|2988.75|3003.25|2991.75|2999.25|2987.75|28
1734342190000|2024-12-16 09:43:10|3000.75|2989.25|3003.75|2992.25|3004.25|2992.75|3000.75|2989.25|25
1734342200000|2024-12-16 09:43:20|3004.25|2992.75|3008.75|2997.25|3008.75|2997.25|3003.55|2992.05|16
1734342210000|2024-12-16 09:43:30|3009.15|2997.65|3004.5|2993|3009.15|2997.65|3004.25|2992.75|21
1734342220000|2024-12-16 09:43:40|3006.75|2995.25|3006.25|2994.75|3007.25|2995.75|3005.85|2994.35|21
1734342230000|2024-12-16 09:43:50|3005.1|2993.6|3008.2|2996.7|3008.25|2996.75|3002.9|2991.4|29
1734342240000|2024-12-16 09:44:00|3010.1|2998.6|3009.65|2998.15|3010.87|2999.37|3006.25|2994.75|34
1734342250000|2024-12-16 09:44:10|3009.07|2997.57|3009.25|2997.75|3010.75|2999.25|3007.75|2996.25|24
1734342260000|2024-12-16 09:44:20|3009.16|2997.66|3008.3|2996.8|3009.25|2997.75|3006.25|2994.75|16
1734342270000|2024-12-16 09:44:30|3008.6|2997.1|3007.36|2995.86|3008.6|2997.1|3003.23|2991.73|31
1734342280000|2024-12-16 09:44:40|3008.55|2997.05|3006.38|2994.88|3008.75|2997.25|3005.25|2993.75|33
1734342290000|2024-12-16 09:44:50|3006.7|2995.2|3008.25|2996.75|3008.25|2996.75|3006.15|2994.65|24
1734342300000|2024-12-16 09:45:00|3008.5|2997|3011.04|2999.54|3012|3000.5|3005.48|2993.98|31
1734342310000|2024-12-16 09:45:10|3011.03|2999.53|3009.34|2997.84|3011.03|2999.53|3008.3|2996.8|33
1734342320000|2024-12-16 09:45:20|3009.25|2997.75|3009.75|2998.25|3012.95|3001.45|3009.25|2997.75|22
1734342330000|2024-12-16 09:45:30|3010.09|2998.59|3011.25|2999.75|3011.25|2999.75|3009.35|2997.85|17
1734342340000|2024-12-16 09:45:40|3010.95|2999.45|3002.22|2990.72|3011.05|2999.55|3001.7|2990.2|32
1734342350000|2024-12-16 09:45:50|3001.92|2990.42|3000.25|2988.75|3003.55|2992.05|2999.57|2988.07|32
1734342360000|2024-12-16 09:46:00|3003.25|2991.75|3001.75|2990.25|3004.75|2993.25|3001.1|2989.6|35
1734342370000|2024-12-16 09:46:10|3002.65|2991.15|3004|2992.5|3005.46|2993.96|3002.65|2991.15|34
1734342380000|2024-12-16 09:46:20|3004.25|2992.75|2998.25|2986.75|3005.55|2994.05|2997.7|2986.2|29
1734342390000|2024-12-16 09:46:30|3000.25|2988.75|3000.75|2989.25|3001.02|2989.52|2997.25|2985.75|33
1734342400000|2024-12-16 09:46:40|3001.25|2989.75|3002.3|2990.8|3003.25|2991.75|3001.05|2989.55|32
1734342410000|2024-12-16 09:46:50|3002.55|2991.05|3000.25|2988.75|3002.55|2991.05|2999.25|2987.75|25
1734342420000|2024-12-16 09:47:00|3000.75|2989.25|3003|2991.5|3003|2991.5|2996.75|2985.25|30
1734342430000|2024-12-16 09:47:10|3002|2990.5|3002.25|2990.75|3002.7|2991.2|2999.25|2987.75|27
1734342440000|2024-12-16 09:47:20|3002.75|2991.25|3001.75|2990.25|3003.25|2991.75|3000.23|2988.73|20
1734342450000|2024-12-16 09:47:30|3001.65|2990.15|2997.25|2985.75|3001.65|2990.15|2996.25|2984.75|24
1734342460000|2024-12-16 09:47:40|2998.75|2987.25|3000.25|2988.75|3004.25|2992.75|2997.25|2985.75|33
1734342470000|2024-12-16 09:47:50|3001.25|2989.75|2998.75|2987.25|3001.25|2989.75|2997.75|2986.25|28
1734342480000|2024-12-16 09:48:00|2997.75|2986.25|3003.6|2992.1|3004.25|2992.75|2997.75|2986.25|30
1734342490000|2024-12-16 09:48:10|3004|2992.5|3003.75|2992.25|3004.64|2993.14|3001.75|2990.25|27
1734342500000|2024-12-16 09:48:20|3003.25|2991.75|3004.25|2992.75|3004.25|2992.75|3001.73|2990.23|22
1734342510000|2024-12-16 09:48:30|3002.65|2991.15|2998.42|2986.92|3005.15|2993.65|2998.42|2986.92|35
1734342520000|2024-12-16 09:48:40|2998.25|2986.75|2996.81|2985.31|2999.25|2987.75|2993.8|2982.3|24
1734342530000|2024-12-16 09:48:50|2995.84|2984.34|2995.01|2983.51|2996.73|2985.23|2993.75|2982.25|34
1734342540000|2024-12-16 09:49:00|2994.3|2982.8|2996.65|2985.15|2996.65|2985.15|2991.25|2979.75|30
1734342550000|2024-12-16 09:49:10|2996.75|2985.25|3002.5|2991|3004.34|2992.84|2995.25|2983.75|31
1734342560000|2024-12-16 09:49:20|3001.43|2989.93|3003.65|2992.15|3004.75|2993.25|3000.25|2988.75|22
1734342570000|2024-12-16 09:49:30|3004.25|2992.75|3003.25|2991.75|3004.25|2992.75|3001.75|2990.25|22
1734342580000|2024-12-16 09:49:40|3002.75|2991.25|3005.35|2993.85|3005.35|2993.85|3002.25|2990.75|21
1734342590000|2024-12-16 09:49:50|3004.85|2993.35|3005.65|2994.15|3008.25|2996.75|3004.85|2993.35|22
1734342600000|2024-12-16 09:50:00|3004.65|2993.15|3002.1|2990.6|3004.65|2993.15|3002.1|2990.6|33
1734342610000|2024-12-16 09:50:10|3003.1|2991.6|3003.3|2991.8|3004.25|2992.75|3000.25|2988.75|29
1734342620000|2024-12-16 09:50:20|3003.8|2992.3|3002.45|2990.95|3003.9|2992.4|3000.65|2989.15|35
1734342630000|2024-12-16 09:50:30|3002.35|2990.85|2998.25|2986.75|3002.5|2991|2997.2|2985.7|29
1734342640000|2024-12-16 09:50:40|2999.25|2987.75|3002.75|2991.25|3002.77|2991.27|2998.75|2987.25|16
1734342650000|2024-12-16 09:50:50|3003.25|2991.75|3002.13|2990.63|3004.25|2992.75|3001.87|2990.37|28
1734342660000|2024-12-16 09:51:00|3002.25|2990.75|3000.75|2989.25|3002.75|2991.25|2999.05|2987.55|27
1734342670000|2024-12-16 09:51:10|3002.25|2990.75|2999.75|2988.25|3002.75|2991.25|2999.25|2987.75|19
1734342680000|2024-12-16 09:51:20|3000|2988.5|3005.25|2993.75|3005.3|2993.8|3000|2988.5|32
1734342690000|2024-12-16 09:51:30|3005.5|2994|3002.48|2990.98|3005.9|2994.4|3002.48|2990.98|21
1734342700000|2024-12-16 09:51:40|3002.9|2991.4|3002.25|2990.75|3002.9|2991.4|3000.18|2988.68|22
1734342710000|2024-12-16 09:51:50|3001.05|2989.55|3001.5|2990|3003.25|2991.75|3001|2989.5|39
1734342720000|2024-12-16 09:52:00|3001.03|2989.53|2997.3|2985.8|3001.03|2989.53|2997.3|2985.8|31
1734342730000|2024-12-16 09:52:10|2997.28|2985.78|2992.75|2981.25|2998.3|2986.8|2992.4|2980.9|31
1734342740000|2024-12-16 09:52:20|2993.75|2982.25|2995|2983.5|2996.75|2985.25|2992.25|2980.75|27
1734342750000|2024-12-16 09:52:30|2994.9|2983.4|2991.85|2980.35|2994.9|2983.4|2991.6|2980.1|30
1734342760000|2024-12-16 09:52:40|2992.77|2981.27|2989.38|2977.88|2992.77|2981.27|2988.69|2977.19|26
1734342770000|2024-12-16 09:52:50|2988.53|2977.03|2983.78|2972.28|2988.53|2977.03|2983.25|2971.75|33
1734342780000|2024-12-16 09:53:00|2984.32|2972.82|2987|2975.5|2987.75|2976.25|2983.6|2972.1|25
1734342790000|2024-12-16 09:53:10|2987.05|2975.55|2988.15|2976.65|2989.25|2977.75|2986.2|2974.7|13
1734342800000|2024-12-16 09:53:20|2988.62|2977.12|2993.7|2982.2|2993.95|2982.45|2988.2|2976.7|27
1734342810000|2024-12-16 09:53:30|2992.13|2980.63|2991.5|2980|2993.25|2981.75|2990.85|2979.35|20
1734342820000|2024-12-16 09:53:40|2993|2981.5|2995.59|2984.09|2997.75|2986.25|2993|2981.5|15
1734342830000|2024-12-16 09:53:50|2996.95|2985.45|2994.75|2983.25|2997|2985.5|2991.75|2980.25|22
1734342840000|2024-12-16 09:54:00|2993.55|2982.05|2988.75|2977.25|2994.95|2983.45|2988.35|2976.85|25
1734342850000|2024-12-16 09:54:10|2990.75|2979.25|2990.75|2979.25|2992.25|2980.75|2989.25|2977.75|19
1734342860000|2024-12-16 09:54:20|2991.75|2980.25|2992.25|2980.75|2992.95|2981.45|2991.45|2979.95|10
1734342870000|2024-12-16 09:54:30|2992.75|2981.25|2993.28|2981.78|2994.09|2982.59|2991.25|2979.75|25
1734342880000|2024-12-16 09:54:40|2993|2981.5|2994|2982.5|2994.26|2982.76|2991.55|2980.05|15
1734342890000|2024-12-16 09:54:50|2993.95|2982.45|2993.25|2981.75|2995.25|2983.75|2991.68|2980.18|21
1734342900000|2024-12-16 09:55:00|2993.75|2982.25|2996.5|2985|2997|2985.5|2993.25|2981.75|28
1734342910000|2024-12-16 09:55:10|2996.45|2984.95|2993.85|2982.35|2997.25|2985.75|2993.85|2982.35|19
1734342920000|2024-12-16 09:55:20|2994|2982.5|2996.25|2984.75|2997.25|2985.75|2994|2982.5|21
1734342930000|2024-12-16 09:55:30|2995.25|2983.75|2996.25|2984.75|2996.45|2984.95|2994.35|2982.85|19
1734342940000|2024-12-16 09:55:40|2995.8|2984.3|2996.05|2984.55|2996.75|2985.25|2995.23|2983.73|12
1734342950000|2024-12-16 09:55:50|2996.25|2984.75|2996.25|2984.75|2998.2|2986.7|2995.45|2983.95|27
1734342960000|2024-12-16 09:56:00|2996.5|2985|2996.67|2985.17|2999.25|2987.75|2993.75|2982.25|30
1734342970000|2024-12-16 09:56:10|2996.71|2985.21|2996.4|2984.9|2996.9|2985.4|2994.85|2983.35|26
1734342980000|2024-12-16 09:56:20|2996.3|2984.8|2994.65|2983.15|2996.4|2984.9|2994.15|2982.65|15
1734342990000|2024-12-16 09:56:30|2995.15|2983.65|2995.18|2983.68|2995.95|2984.45|2995.15|2983.65|17
1734343000000|2024-12-16 09:56:40|2995.17|2983.67|2994|2982.5|2995.75|2984.25|2993.15|2981.65|20
1734343010000|2024-12-16 09:56:50|2994.1|2982.6|3001.8|2990.3|3001.8|2990.3|2994.1|2982.6|26
1734343020000|2024-12-16 09:57:00|3002.15|2990.65|3004.09|2992.59|3006.25|2994.75|3002.15|2990.65|31
1734343030000|2024-12-16 09:57:10|3004.06|2992.56|3002.32|2990.82|3004.06|2992.56|3000.64|2989.14|39
1734343040000|2024-12-16 09:57:20|3002.22|2990.72|3000.15|2988.65|3002.6|2991.1|2999.6|2988.1|33
1734343050000|2024-12-16 09:57:30|3001.25|2989.75|3000.25|2988.75|3002.25|2990.75|3000.15|2988.65|35
1734343060000|2024-12-16 09:57:40|3000.55|2989.05|3001.35|2989.85|3003.25|2991.75|3000.36|2988.86|37
1734343070000|2024-12-16 09:57:50|3001.32|2989.82|3002.3|2990.8|3003.35|2991.85|3000.25|2988.75|36
1734343080000|2024-12-16 09:58:00|3002.32|2990.82|3005.25|2993.75|3006.25|2994.75|3001.25|2989.75|29
1734343090000|2024-12-16 09:58:10|3005.63|2994.13|3001.95|2990.45|3007.25|2995.75|3001.85|2990.35|34
1734343100000|2024-12-16 09:58:20|3002.95|2991.45|2996.95|2985.45|3003.25|2991.75|2996.95|2985.45|25
1734343110000|2024-12-16 09:58:30|2996.73|2985.23|2996.25|2984.75|2997.36|2985.86|2993.75|2982.25|34
1734343120000|2024-12-16 09:58:40|2996.6|2985.1|2995.53|2984.03|2999.25|2987.75|2995.53|2984.03|28
1734343130000|2024-12-16 09:58:50|2996.08|2984.58|3001.99|2990.49|3002.85|2991.35|2995.37|2983.87|38
1734343140000|2024-12-16 09:59:00|3002.42|2990.92|2997.75|2986.25|3002.42|2990.92|2997.75|2986.25|35
1734343150000|2024-12-16 09:59:10|2998.25|2986.75|2999|2987.5|3000.25|2988.75|2998|2986.5|11
1734343160000|2024-12-16 09:59:20|2998.5|2987|2998.95|2987.45|3000.25|2988.75|2998.5|2987|16
1734343170000|2024-12-16 09:59:30|2998.9|2987.4|2998.1|2986.6|2998.9|2987.4|2997|2985.5|20
1734343180000|2024-12-16 09:59:40|2997.5|2986|2997.1|2985.6|2998.3|2986.8|2996.72|2985.22|21
1734343190000|2024-12-16 09:59:50|2997|2985.5|2996.5|2985|2997.43|2985.93|2995.25|2983.75|26
1734343200000|2024-12-16 10:00:00|2996.65|2985.15|3002.75|2991.25|3003|2991.5|2993.5|2982|29
1734343210000|2024-12-16 10:00:10|3003.25|2991.75|3003.75|2992.25|3006|2994.5|3002.9|2991.4|31
1734343220000|2024-12-16 10:00:20|3003.7|2992.2|3003.25|2991.75|3004.25|2992.75|3000.75|2989.25|34
1734343230000|2024-12-16 10:00:30|3003.75|2992.25|2998.25|2986.75|3003.75|2992.25|2997.95|2986.45|29
1734343240000|2024-12-16 10:00:40|2999.25|2987.75|2993.5|2982|2999.25|2987.75|2993.23|2981.73|33
1734343250000|2024-12-16 10:00:50|2993.05|2981.55|2994|2982.5|2996|2984.5|2991.25|2979.75|35
1734343260000|2024-12-16 10:01:00|2993.75|2982.25|2997.75|2986.25|2999.53|2988.03|2993.5|2982|27
1734343270000|2024-12-16 10:01:10|2998.25|2986.75|3002|2990.5|3003|2991.5|2997.75|2986.25|27
1734343280000|2024-12-16 10:01:20|3002.25|2990.75|3003.25|2991.75|3004.38|2992.88|3001.75|2990.25|20
1734343290000|2024-12-16 10:01:30|3002.75|2991.25|3002.25|2990.75|3005.69|2994.19|3000.25|2988.75|35
1734343300000|2024-12-16 10:01:40|3004.25|2992.75|3000.75|2989.25|3004.25|2992.75|2998.19|2986.69|29
1734343310000|2024-12-16 10:01:50|3000.66|2989.16|3002.75|2991.25|3002.75|2991.25|3000.66|2989.16|14
1734343320000|2024-12-16 10:02:00|3001.75|2990.25|3004.25|2992.75|3005.25|2993.75|3001.2|2989.7|21
1734343330000|2024-12-16 10:02:10|3004.63|2993.13|3003.25|2991.75|3005.25|2993.75|3000.25|2988.75|26
1734343340000|2024-12-16 10:02:20|3004.6|2993.1|3007.65|2996.15|3007.65|2996.15|3002.75|2991.25|30
1734343350000|2024-12-16 10:02:30|3007.75|2996.25|3010.55|2999.05|3010.9|2999.4|3005.75|2994.25|29
1734343360000|2024-12-16 10:02:40|3010.75|2999.25|3008.1|2996.6|3010.75|2999.25|3005.65|2994.15|32
1734343370000|2024-12-16 10:02:50|3007.95|2996.45|3011.25|2999.75|3011.25|2999.75|3007.75|2996.25|14
1734343380000|2024-12-16 10:03:00|3012.05|3000.55|3015.25|3003.75|3015.25|3003.75|3011.1|2999.6|23
1734343390000|2024-12-16 10:03:10|3014.95|3003.45|3013.65|3002.15|3015.25|3003.75|3011|2999.5|33
1734343400000|2024-12-16 10:03:20|3014.75|3003.25|3013.7|3002.2|3018.62|3007.12|3013.45|3001.95|37
1734343410000|2024-12-16 10:03:30|3014.9|3003.4|3017.85|3006.35|3018.65|3007.15|3014.15|3002.65|35
1734343420000|2024-12-16 10:03:40|3018.65|3007.15|3016.55|3005.05|3018.65|3007.15|3015.73|3004.23|36
1734343430000|2024-12-16 10:03:50|3016.93|3005.43|3011.96|3000.46|3016.93|3005.43|3010.85|2999.35|35
1734343440000|2024-12-16 10:04:00|3011.98|3000.48|3015.23|3003.73|3015.45|3003.95|3011.25|2999.75|30
1734343450000|2024-12-16 10:04:10|3015.34|3003.84|3016.25|3004.75|3018.05|3006.55|3014.56|3003.06|30
1734343460000|2024-12-16 10:04:20|3016.4|3004.9|3021.35|3009.85|3021.35|3009.85|3016.4|3004.9|35
1734343470000|2024-12-16 10:04:30|3021.1|3009.6|3018.7|3007.2|3021.93|3010.43|3018.6|3007.1|35
1734343480000|2024-12-16 10:04:40|3018.85|3007.35|3021.4|3009.9|3023|3011.5|3018.6|3007.1|35
1734343490000|2024-12-16 10:04:50|3021.42|3009.92|3021.35|3009.85|3025.5|3014|3020.8|3009.3|39
1734343500000|2024-12-16 10:05:00|3021.45|3009.95|3022.7|3011.2|3025.7|3014.2|3021.45|3009.95|36
1734343510000|2024-12-16 10:05:10|3022.81|3011.31|3024.01|3012.51|3026.33|3014.83|3020.4|3008.9|38
1734343520000|2024-12-16 10:05:20|3023.98|3012.48|3025.03|3013.53|3025.8|3014.3|3022.55|3011.05|39
1734343530000|2024-12-16 10:05:30|3024.9|3013.4|3024.95|3013.45|3025.5|3014|3022.1|3010.6|36
1734343540000|2024-12-16 10:05:40|3025.2|3013.7|3028.95|3017.45|3030.25|3018.75|3025.2|3013.7|38
1734343550000|2024-12-16 10:05:50|3028.45|3016.95|3022.45|3010.95|3028.45|3016.95|3021.99|3010.49|40
1734343560000|2024-12-16 10:06:00|3022.95|3011.45|3024.25|3012.75|3025.05|3013.55|3022.25|3010.75|33
1734343570000|2024-12-16 10:06:10|3024.05|3012.55|3023.55|3012.05|3026|3014.5|3022.33|3010.83|36
1734343580000|2024-12-16 10:06:20|3023.7|3012.2|3024.09|3012.59|3026|3014.5|3022.75|3011.25|35
1734343590000|2024-12-16 10:06:30|3023.88|3012.38|3028.45|3016.95|3029.95|3018.45|3023.88|3012.38|35
1734343600000|2024-12-16 10:06:40|3030.1|3018.6|3034.1|3022.6|3034.15|3022.65|3028.75|3017.25|36
1734343610000|2024-12-16 10:06:50|3033.6|3022.1|3036.19|3024.69|3036.76|3025.26|3033.5|3022|40
1734343620000|2024-12-16 10:07:00|3036.8|3025.3|3035.3|3023.8|3037.25|3025.75|3033.75|3022.25|39
1734343630000|2024-12-16 10:07:10|3035.35|3023.85|3036.45|3024.95|3036.85|3025.35|3032.2|3020.7|39
1734343640000|2024-12-16 10:07:20|3036.55|3025.05|3036.3|3024.8|3036.9|3025.4|3033.33|3021.83|40
1734343650000|2024-12-16 10:07:30|3036.25|3024.75|3033.8|3022.3|3037.95|3026.45|3033.8|3022.3|32
1734343660000|2024-12-16 10:07:40|3033.85|3022.35|3034.03|3022.53|3035.8|3024.3|3032.83|3021.33|39
1734343670000|2024-12-16 10:07:50|3033.88|3022.38|3036.1|3024.6|3036.7|3025.2|3033.28|3021.78|35
1734343680000|2024-12-16 10:08:00|3036.35|3024.85|3035.5|3024|3037.25|3025.75|3034.88|3023.38|24
1734343690000|2024-12-16 10:08:10|3036.7|3025.2|3035.2|3023.7|3036.7|3025.2|3034.15|3022.65|35
1734343700000|2024-12-16 10:08:20|3035.9|3024.4|3036.45|3024.95|3036.81|3025.31|3034.67|3023.17|38
1734343710000|2024-12-16 10:08:30|3036.35|3024.85|3037.45|3025.95|3038.4|3026.9|3035.35|3023.85|29
1734343720000|2024-12-16 10:08:40|3037.5|3026|3037.2|3025.7|3038|3026.5|3034.85|3023.35|31
1734343730000|2024-12-16 10:08:50|3037.27|3025.77|3034.3|3022.8|3037.27|3025.77|3033.45|3021.95|32
1734343740000|2024-12-16 10:09:00|3034.35|3022.85|3038.55|3027.05|3039.85|3028.35|3033.85|3022.35|38
1734343750000|2024-12-16 10:09:10|3038.45|3026.95|3034.05|3022.55|3038.45|3026.95|3032.62|3021.12|35
1734343760000|2024-12-16 10:09:20|3034.35|3022.85|3034.35|3022.85|3034.75|3023.25|3033.15|3021.65|28
1734343770000|2024-12-16 10:09:30|3034.25|3022.75|3031.41|3019.91|3034.25|3022.75|3031.41|3019.91|24
1734343780000|2024-12-16 10:09:40|3031.23|3019.73|3032.12|3020.62|3033.05|3021.55|3030.65|3019.15|34
1734343790000|2024-12-16 10:09:50|3032.32|3020.82|3030.25|3018.75|3033|3021.5|3029.75|3018.25|24
1734343800000|2024-12-16 10:10:00|3030.33|3018.83|3031.25|3019.75|3032|3020.5|3030.25|3018.75|22
1734343810000|2024-12-16 10:10:10|3030.75|3019.25|3022.65|3011.15|3030.75|3019.25|3021.83|3010.33|31
1734343820000|2024-12-16 10:10:20|3022.3|3010.8|3017.95|3006.45|3023.05|3011.55|3016.75|3005.25|36
1734343830000|2024-12-16 10:10:30|3017.75|3006.25|3020.25|3008.75|3022.25|3010.75|3017.25|3005.75|31
1734343840000|2024-12-16 10:10:40|3019.75|3008.25|3021.9|3010.4|3021.95|3010.45|3019.4|3007.9|26
1734343850000|2024-12-16 10:10:50|3021.55|3010.05|3018.8|3007.3|3021.95|3010.45|3017.4|3005.9|29
1734343860000|2024-12-16 10:11:00|3018.75|3007.25|3011.9|3000.4|3018.75|3007.25|3011.9|3000.4|34
1734343870000|2024-12-16 10:11:10|3011.82|3000.32|3010.9|2999.4|3012.32|3000.82|3009.25|2997.75|30
1734343880000|2024-12-16 10:11:20|3009.25|2997.75|3011.25|2999.75|3014.25|3002.75|3009.25|2997.75|24
1734343890000|2024-12-16 10:11:30|3012.75|3001.25|3011.75|3000.25|3014.25|3002.75|3011.25|2999.75|10
1734343900000|2024-12-16 10:11:40|3013.25|3001.75|3014.65|3003.15|3017.25|3005.75|3011.75|3000.25|26
1734343910000|2024-12-16 10:11:50|3014.7|3003.2|3011.25|2999.75|3015.37|3003.87|3011.25|2999.75|27
1734343920000|2024-12-16 10:12:00|3012.25|3000.75|3016.25|3004.75|3017.25|3005.75|3011.25|2999.75|26
1734343930000|2024-12-16 10:12:10|3014.75|3003.25|3015.14|3003.64|3015.7|3004.2|3013.25|3001.75|27
1734343940000|2024-12-16 10:12:20|3015.23|3003.73|3017.25|3005.75|3017.25|3005.75|3013.7|3002.2|32
1734343950000|2024-12-16 10:12:30|3016.25|3004.75|3018.25|3006.75|3018.25|3006.75|3016.25|3004.75|25
1734343960000|2024-12-16 10:12:40|3018.85|3007.35|3022.9|3011.4|3022.9|3011.4|3018.85|3007.35|13
1734343970000|2024-12-16 10:12:50|3021.9|3010.4|3024.25|3012.75|3025.25|3013.75|3021.25|3009.75|20
1734343980000|2024-12-16 10:13:00|3023.75|3012.25|3018.48|3006.98|3023.75|3012.25|3017|3005.5|25
1734343990000|2024-12-16 10:13:10|3018.42|3006.92|3016.25|3004.75|3018.42|3006.92|3014.75|3003.25|31
1734344000000|2024-12-16 10:13:20|3016.4|3004.9|3018.25|3006.75|3019.25|3007.75|3016.25|3004.75|22
1734344010000|2024-12-16 10:13:30|3017.75|3006.25|3018.25|3006.75|3018.45|3006.95|3017.25|3005.75|21
1734344020000|2024-12-16 10:13:40|3017.25|3005.75|3017.06|3005.56|3018.25|3006.75|3016|3004.5|32
1734344030000|2024-12-16 10:13:50|3017.25|3005.75|3017.17|3005.67|3017.34|3005.84|3016.1|3004.6|29
1734344040000|2024-12-16 10:14:00|3017.14|3005.64|3016.85|3005.35|3018.75|3007.25|3016.3|3004.8|23
1734344050000|2024-12-16 10:14:10|3016.75|3005.25|3017.3|3005.8|3017.6|3006.1|3015.25|3003.75|11
1734344060000|2024-12-16 10:14:20|3017.35|3005.85|3016.3|3004.8|3017.8|3006.3|3016.23|3004.73|20
1734344070000|2024-12-16 10:14:30|3016.35|3004.85|3014.55|3003.05|3016.95|3005.45|3014.55|3003.05|34
1734344080000|2024-12-16 10:14:40|3014.65|3003.15|3015.43|3003.93|3016.36|3004.86|3014.05|3002.55|34
1734344090000|2024-12-16 10:14:50|3015.52|3004.02|3014.4|3002.9|3016.45|3004.95|3014.35|3002.85|33
1734344100000|2024-12-16 10:15:00|3014.3|3002.8|3015.55|3004.05|3019.25|3007.75|3014.3|3002.8|37
1734344110000|2024-12-16 10:15:10|3016.25|3004.75|3017.75|3006.25|3018.75|3007.25|3016.25|3004.75|24
1734344120000|2024-12-16 10:15:20|3017.94|3006.44|3017.75|3006.25|3018.25|3006.75|3016.35|3004.85|10
1734344130000|2024-12-16 10:15:30|3018.25|3006.75|3018.75|3007.25|3023.95|3012.45|3018.25|3006.75|30
1734344140000|2024-12-16 10:15:40|3019.25|3007.75|3023.75|3012.25|3023.75|3012.25|3019.25|3007.75|24
1734344150000|2024-12-16 10:15:50|3024.25|3012.75|3021.27|3009.77|3024.25|3012.75|3021.27|3009.77|16
1734344160000|2024-12-16 10:16:00|3021.25|3009.75|3023.25|3011.75|3023.55|3012.05|3021.25|3009.75|12
1734344170000|2024-12-16 10:16:10|3023.75|3012.25|3023.25|3011.75|3023.82|3012.32|3021.45|3009.95|20
1734344180000|2024-12-16 10:16:20|3023.4|3011.9|3019.25|3007.75|3023.5|3012|3018.25|3006.75|28
1734344190000|2024-12-16 10:16:30|3018.8|3007.3|3022.25|3010.75|3022.25|3010.75|3018.75|3007.25|17
1734344200000|2024-12-16 10:16:40|3021.25|3009.75|3024.25|3012.75|3024.75|3013.25|3021.25|3009.75|22
1734344210000|2024-12-16 10:16:50|3024.1|3012.6|3028.15|3016.65|3028.15|3016.65|3023.25|3011.75|20
1734344220000|2024-12-16 10:17:00|3027.65|3016.15|3039.1|3027.6|3039.5|3028|3027.15|3015.65|33
1734344230000|2024-12-16 10:17:10|3037.7|3026.2|3038.4|3026.9|3039.18|3027.68|3034.05|3022.55|33
1734344240000|2024-12-16 10:17:20|3038.5|3027|3036.48|3024.98|3038.75|3027.25|3035.78|3024.28|33
1734344250000|2024-12-16 10:17:30|3036.5|3025|3039.75|3028.25|3040.25|3028.75|3036.1|3024.6|25
1734344260000|2024-12-16 10:17:40|3040.25|3028.75|3040.25|3028.75|3040.25|3028.75|3037.36|3025.86|20
1734344270000|2024-12-16 10:17:50|3039.25|3027.75|3037.96|3026.46|3040.25|3028.75|3037.85|3026.35|23
1734344280000|2024-12-16 10:18:00|3037.94|3026.44|3038.4|3026.9|3042.05|3030.55|3037.75|3026.25|33
1734344290000|2024-12-16 10:18:10|3038.6|3027.1|3035.8|3024.3|3038.6|3027.1|3035.8|3024.3|33
1734344300000|2024-12-16 10:18:20|3034.58|3023.08|3039.25|3027.75|3040.15|3028.65|3034.58|3023.08|28
1734344310000|2024-12-16 10:18:30|3037.5|3026|3037.55|3026.05|3037.85|3026.35|3035.85|3024.35|33
1734344320000|2024-12-16 10:18:40|3037.67|3026.17|3034.75|3023.25|3038.1|3026.6|3033.7|3022.2|37
1734344330000|2024-12-16 10:18:50|3036.25|3024.75|3037|3025.5|3037.11|3025.61|3034.25|3022.75|18
1734344340000|2024-12-16 10:19:00|3036.75|3025.25|3042.1|3030.6|3042.3|3030.8|3036.05|3024.55|28
1734344350000|2024-12-16 10:19:10|3042.25|3030.75|3042.5|3031|3044.15|3032.65|3042.05|3030.55|22
1734344360000|2024-12-16 10:19:20|3042.31|3030.81|3034.44|3022.94|3043.25|3031.75|3034.25|3022.75|32
1734344370000|2024-12-16 10:19:30|3035.25|3023.75|3037.4|3025.9|3038.75|3027.25|3035.25|3023.75|14
1734344380000|2024-12-16 10:19:40|3037.9|3026.4|3044.23|3032.73|3044.35|3032.85|3037.9|3026.4|23
1734344390000|2024-12-16 10:19:50|3043.73|3032.23|3042.25|3030.75|3044.25|3032.75|3042.1|3030.6|26
1734344400000|2024-12-16 10:20:00|3042.75|3031.25|3041.5|3030|3044.35|3032.85|3041.1|3029.6|34
1734344410000|2024-12-16 10:20:10|3041.39|3029.89|3039.25|3027.75|3041.39|3029.89|3038.32|3026.82|36
1734344420000|2024-12-16 10:20:20|3037.75|3026.25|3037.25|3025.75|3039.75|3028.25|3037.25|3025.75|20
1734344430000|2024-12-16 10:20:30|3037.45|3025.95|3036.83|3025.33|3038.34|3026.84|3036.49|3024.99|30
1734344440000|2024-12-16 10:20:40|3037|3025.5|3038.33|3026.83|3040.25|3028.75|3036.94|3025.44|18
1734344450000|2024-12-16 10:20:50|3038.37|3026.87|3041.25|3029.75|3041.25|3029.75|3037.25|3025.75|24
1734344460000|2024-12-16 10:21:00|3041.75|3030.25|3040.25|3028.75|3043.25|3031.75|3039.06|3027.56|24
1734344470000|2024-12-16 10:21:10|3038.75|3027.25|3035.25|3023.75|3039.3|3027.8|3033.9|3022.4|24
1734344480000|2024-12-16 10:21:20|3034.25|3022.75|3029.35|3017.85|3034.85|3023.35|3028.75|3017.25|30
1734344490000|2024-12-16 10:21:30|3029.85|3018.35|3029.75|3018.25|3030.75|3019.25|3028.75|3017.25|11
1734344500000|2024-12-16 10:21:40|3030.75|3019.25|3032.6|3021.1|3033.25|3021.75|3030.75|3019.25|4
1734344510000|2024-12-16 10:21:50|3032.75|3021.25|3031.25|3019.75|3035.32|3023.82|3030.82|3019.32|29
1734344520000|2024-12-16 10:22:00|3031.75|3020.25|3031.22|3019.72|3033|3021.5|3031.22|3019.72|20
1734344530000|2024-12-16 10:22:10|3032.22|3020.72|3030|3018.5|3032.7|3021.2|3027.35|3015.85|26
1734344540000|2024-12-16 10:22:20|3030.1|3018.6|3031.94|3020.44|3033.05|3021.55|3030.1|3018.6|25
1734344550000|2024-12-16 10:22:30|3031.75|3020.25|3031.25|3019.75|3032.8|3021.3|3030.5|3019|30
1734344560000|2024-12-16 10:22:40|3031.15|3019.65|3031.6|3020.1|3032.4|3020.9|3029.25|3017.75|29
1734344570000|2024-12-16 10:22:50|3031.93|3020.43|3030.25|3018.75|3033.25|3021.75|3030.25|3018.75|18
1734344580000|2024-12-16 10:23:00|3030.63|3019.13|3033.4|3021.9|3034.6|3023.1|3030.25|3018.75|28
1734344590000|2024-12-16 10:23:10|3033.25|3021.75|3033.25|3021.75|3035.05|3023.55|3032.75|3021.25|33
1734344600000|2024-12-16 10:23:20|3034|3022.5|3034.25|3022.75|3034.25|3022.75|3032.4|3020.9|29
1734344610000|2024-12-16 10:23:30|3034.6|3023.1|3031.3|3019.8|3034.9|3023.4|3030.61|3019.11|24
1734344620000|2024-12-16 10:23:40|3031.2|3019.7|3029.25|3017.75|3031.25|3019.75|3028.75|3017.25|24
1734344630000|2024-12-16 10:23:50|3029.1|3017.6|3034.25|3022.75|3035|3023.5|3029.1|3017.6|18
1734344640000|2024-12-16 10:24:00|3033.75|3022.25|3044.3|3032.8|3044.4|3032.9|3033.75|3022.25|35
1734344650000|2024-12-16 10:24:10|3043.25|3031.75|3046.1|3034.6|3048.28|3036.78|3043.2|3031.7|35
1734344660000|2024-12-16 10:24:20|3044.89|3033.39|3044.22|3032.72|3046.28|3034.78|3043.1|3031.6|31
1734344670000|2024-12-16 10:24:30|3044.5|3033|3042.55|3031.05|3045.19|3033.69|3040.55|3029.05|37
1734344680000|2024-12-16 10:24:40|3041.73|3030.23|3043.85|3032.35|3045.15|3033.65|3040.95|3029.45|33
1734344690000|2024-12-16 10:24:50|3044.65|3033.15|3044.25|3032.75|3045.37|3033.87|3044.2|3032.7|27
1734344700000|2024-12-16 10:25:00|3044.95|3033.45|3045.36|3033.86|3047.4|3035.9|3044.35|3032.85|38
1734344710000|2024-12-16 10:25:10|3045.42|3033.92|3045.37|3033.87|3046.23|3034.73|3043.75|3032.25|36
1734344720000|2024-12-16 10:25:20|3045.31|3033.81|3048.15|3036.65|3048.15|3036.65|3044.25|3032.75|34
1734344730000|2024-12-16 10:25:30|3048.25|3036.75|3048.65|3037.15|3049.1|3037.6|3047.25|3035.75|22
1734344740000|2024-12-16 10:25:40|3049.25|3037.75|3047.25|3035.75|3050.25|3038.75|3046.5|3035|12
1734344750000|2024-12-16 10:25:50|3046.25|3034.75|3044.75|3033.25|3047.25|3035.75|3042.55|3031.05|28
1734344760000|2024-12-16 10:26:00|3045.25|3033.75|3045.75|3034.25|3047.75|3036.25|3043.7|3032.2|28
1734344770000|2024-12-16 10:26:10|3045.6|3034.1|3047.75|3036.25|3048.85|3037.35|3045.25|3033.75|25
1734344780000|2024-12-16 10:26:20|3047.89|3036.39|3048.75|3037.25|3052.7|3041.2|3047.89|3036.39|34
1734344790000|2024-12-16 10:26:30|3048.25|3036.75|3053.15|3041.65|3054.68|3043.18|3048.05|3036.55|33
1734344800000|2024-12-16 10:26:40|3052.9|3041.4|3054.35|3042.85|3054.35|3042.85|3050.75|3039.25|37
1734344810000|2024-12-16 10:26:50|3053.85|3042.35|3055.3|3043.8|3056.32|3044.82|3052.2|3040.7|37
1734344820000|2024-12-16 10:27:00|3054.95|3043.45|3052.57|3041.07|3056.9|3045.4|3050.15|3038.65|37
1734344830000|2024-12-16 10:27:10|3051.5|3040|3050.75|3039.25|3053.04|3041.54|3047.97|3036.47|35
1734344840000|2024-12-16 10:27:20|3049.4|3037.9|3048.25|3036.75|3051.3|3039.8|3047.3|3035.8|36
1734344850000|2024-12-16 10:27:30|3047.75|3036.25|3045.05|3033.55|3049.3|3037.8|3044.24|3032.74|37
1734344860000|2024-12-16 10:27:40|3044.9|3033.4|3052.05|3040.55|3052.35|3040.85|3044.65|3033.15|36
1734344870000|2024-12-16 10:27:50|3051.85|3040.35|3056.14|3044.64|3056.8|3045.3|3051.55|3040.05|34
1734344880000|2024-12-16 10:28:00|3055.8|3044.3|3054.25|3042.75|3056.3|3044.8|3052.85|3041.35|31
1734344890000|2024-12-16 10:28:10|3053.85|3042.35|3054.25|3042.75|3055.25|3043.75|3052.55|3041.05|27
1734344900000|2024-12-16 10:28:20|3054.75|3043.25|3053.99|3042.49|3055.95|3044.45|3053.99|3042.49|26
1734344910000|2024-12-16 10:28:30|3054.47|3042.97|3057.38|3045.88|3057.38|3045.88|3054.1|3042.6|32
1734344920000|2024-12-16 10:28:40|3057.73|3046.23|3062.4|3050.9|3062.4|3050.9|3057.2|3045.7|24
1734344930000|2024-12-16 10:28:50|3063|3051.5|3069|3057.5|3069.45|3057.95|3063|3051.5|24
1734344940000|2024-12-16 10:29:00|3069.85|3058.35|3062.15|3050.65|3069.85|3058.35|3062|3050.5|37
1734344950000|2024-12-16 10:29:10|3062.3|3050.8|3055.98|3044.48|3062.9|3051.4|3055.2|3043.7|37
1734344960000|2024-12-16 10:29:20|3055.87|3044.37|3058.25|3046.75|3059.1|3047.6|3055.75|3044.25|30
1734344970000|2024-12-16 10:29:30|3057.9|3046.4|3062.5|3051|3062.5|3051|3056.85|3045.35|35
1734344980000|2024-12-16 10:29:40|3062.6|3051.1|3058.8|3047.3|3062.8|3051.3|3058.05|3046.55|33
1734344990000|2024-12-16 10:29:50|3058.54|3047.04|3055.55|3044.05|3058.54|3047.04|3053.19|3041.69|37
1734345000000|2024-12-16 10:30:00|3055.75|3044.25|3054.25|3042.75|3056.75|3045.25|3053.75|3042.25|23
1734345010000|2024-12-16 10:30:10|3053.85|3042.35|3060.6|3049.1|3060.6|3049.1|3053.75|3042.25|30
1734345020000|2024-12-16 10:30:20|3059.15|3047.65|3059.05|3047.55|3060.75|3049.25|3057.5|3046|28
1734345030000|2024-12-16 10:30:30|3059.25|3047.75|3060.85|3049.35|3062.42|3050.92|3058.25|3046.75|16
1734345040000|2024-12-16 10:30:40|3060.8|3049.3|3066.25|3054.75|3066.25|3054.75|3060.3|3048.8|31
1734345050000|2024-12-16 10:30:50|3066.75|3055.25|3068.25|3056.75|3070.5|3059|3065.25|3053.75|35
1734345060000|2024-12-16 10:31:00|3067.94|3056.44|3071.11|3059.61|3072.45|3060.95|3067.1|3055.6|35
1734345070000|2024-12-16 10:31:10|3071.44|3059.94|3074.55|3063.05|3074.6|3063.1|3070.75|3059.25|33
1734345080000|2024-12-16 10:31:20|3073.5|3062|3074.55|3063.05|3075.75|3064.25|3072.25|3060.75|34
1734345090000|2024-12-16 10:31:30|3075.05|3063.55|3076.21|3064.71|3076.7|3065.2|3074.75|3063.25|28
1734345100000|2024-12-16 10:31:40|3076.16|3064.66|3071.25|3059.75|3076.8|3065.3|3071|3059.5|33
1734345110000|2024-12-16 10:31:50|3072.8|3061.3|3077|3065.5|3077.15|3065.65|3070.37|3058.87|28
1734345120000|2024-12-16 10:32:00|3077.05|3065.55|3082.5|3071|3082.5|3071|3074.4|3062.9|27
1734345130000|2024-12-16 10:32:10|3081.85|3070.35|3086.75|3075.25|3088|3076.5|3080.25|3068.75|30
1734345140000|2024-12-16 10:32:20|3086.38|3074.88|3084.4|3072.9|3086.41|3074.91|3083.2|3071.7|38
1734345150000|2024-12-16 10:32:30|3084.75|3073.25|3078.08|3066.58|3086.3|3074.8|3078.08|3066.58|40
1734345160000|2024-12-16 10:32:40|3078|3066.5|3083.3|3071.8|3083.3|3071.8|3076.75|3065.25|36
1734345170000|2024-12-16 10:32:50|3082.49|3070.99|3080.8|3069.3|3083.4|3071.9|3079.75|3068.25|31
1734345180000|2024-12-16 10:33:00|3080.75|3069.25|3072.48|3060.98|3080.75|3069.25|3071.6|3060.1|36
1734345190000|2024-12-16 10:33:10|3072.75|3061.25|3076.95|3065.45|3076.95|3065.45|3071.75|3060.25|30
1734345200000|2024-12-16 10:33:20|3075.81|3064.31|3075.25|3063.75|3077.6|3066.1|3075.25|3063.75|27
1734345210000|2024-12-16 10:33:30|3075.4|3063.9|3073.6|3062.1|3077|3065.5|3073.04|3061.54|25
1734345220000|2024-12-16 10:33:40|3072.25|3060.75|3070.17|3058.67|3074.75|3063.25|3070.17|3058.67|28
1734345230000|2024-12-16 10:33:50|3069.5|3058|3055.47|3043.97|3069.6|3058.1|3053.8|3042.3|35
1734345240000|2024-12-16 10:34:00|3054.87|3043.37|3064.14|3052.64|3064.14|3052.64|3054.87|3043.37|24
1734345250000|2024-12-16 10:34:10|3064.51|3053.01|3068.6|3057.1|3071.65|3060.15|3064.3|3052.8|34
1734345260000|2024-12-16 10:34:20|3068.4|3056.9|3077.75|3066.25|3080.35|3068.85|3068.4|3056.9|37
1734345270000|2024-12-16 10:34:30|3078.25|3066.75|3084.35|3072.85|3085.9|3074.4|3078.25|3066.75|39
1734345280000|2024-12-16 10:34:40|3083.34|3071.84|3081.8|3070.3|3085.1|3073.6|3079.58|3068.08|40
1734345290000|2024-12-16 10:34:50|3080.68|3069.18|3075.56|3064.06|3081.15|3069.65|3075.56|3064.06|37
1734345300000|2024-12-16 10:35:00|3074.28|3062.78|3073.43|3061.93|3076.4|3064.9|3072.98|3061.48|35
1734345310000|2024-12-16 10:35:10|3073.5|3062|3072.3|3060.8|3076.4|3064.9|3072.05|3060.55|37
1734345320000|2024-12-16 10:35:20|3072.05|3060.55|3074.4|3062.9|3074.6|3063.1|3072.05|3060.55|31
1734345330000|2024-12-16 10:35:30|3072.81|3061.31|3078.7|3067.2|3079.65|3068.15|3072.25|3060.75|37
1734345340000|2024-12-16 10:35:40|3078.22|3066.72|3081.1|3069.6|3082.35|3070.85|3078.22|3066.72|38
1734345350000|2024-12-16 10:35:50|3080.8|3069.3|3079.95|3068.45|3082.45|3070.95|3077.43|3065.93|39
1734345360000|2024-12-16 10:36:00|3079.25|3067.75|3074.95|3063.45|3079.25|3067.75|3074.18|3062.68|28
1734345370000|2024-12-16 10:36:10|3075.45|3063.95|3070.75|3059.25|3075.45|3063.95|3069.61|3058.11|35
1734345380000|2024-12-16 10:36:20|3070.25|3058.75|3066.75|3055.25|3072.65|3061.15|3066.75|3055.25|28
1734345390000|2024-12-16 10:36:30|3068.25|3056.75|3067.55|3056.05|3071.85|3060.35|3067.53|3056.03|34
1734345400000|2024-12-16 10:36:40|3067.25|3055.75|3062.7|3051.2|3067.43|3055.93|3061.25|3049.75|34
1734345410000|2024-12-16 10:36:50|3062.95|3051.45|3058.2|3046.7|3062.95|3051.45|3056.75|3045.25|35
1734345420000|2024-12-16 10:37:00|3057.38|3045.88|3062.25|3050.75|3062.7|3051.2|3057.25|3045.75|33
1734345430000|2024-12-16 10:37:10|3062.75|3051.25|3070.43|3058.93|3072.4|3060.9|3061.98|3050.48|38
1734345440000|2024-12-16 10:37:20|3070.4|3058.9|3070.42|3058.92|3070.95|3059.45|3069.07|3057.57|37
1734345450000|2024-12-16 10:37:30|3069.55|3058.05|3069.48|3057.98|3071.15|3059.65|3068.18|3056.68|39
1734345460000|2024-12-16 10:37:40|3069.61|3058.11|3071.2|3059.7|3072.4|3060.9|3069.58|3058.08|34
1734345470000|2024-12-16 10:37:50|3070.91|3059.41|3073.45|3061.95|3073.5|3062|3070.75|3059.25|28
1734345480000|2024-12-16 10:38:00|3072.52|3061.02|3073.45|3061.95|3074.2|3062.7|3071.25|3059.75|33
1734345490000|2024-12-16 10:38:10|3072.55|3061.05|3072.35|3060.85|3074.42|3062.92|3071.97|3060.47|31
1734345500000|2024-12-16 10:38:20|3071.7|3060.2|3068.45|3056.95|3071.7|3060.2|3068.3|3056.8|33
1734345510000|2024-12-16 10:38:30|3068.35|3056.85|3064.55|3053.05|3068.35|3056.85|3063.57|3052.07|27
1734345520000|2024-12-16 10:38:40|3063.71|3052.21|3062.75|3051.25|3064.6|3053.1|3061.75|3050.25|36
1734345530000|2024-12-16 10:38:50|3062.85|3051.35|3065.99|3054.49|3066.5|3055|3060.75|3049.25|27
1734345540000|2024-12-16 10:39:00|3065.54|3054.04|3068.35|3056.85|3069.85|3058.35|3065.54|3054.04|36
1734345550000|2024-12-16 10:39:10|3067.85|3056.35|3068.7|3057.2|3068.85|3057.35|3066.75|3055.25|34
1734345560000|2024-12-16 10:39:20|3067.47|3055.97|3070.75|3059.25|3072.7|3061.2|3067.47|3055.97|32
1734345570000|2024-12-16 10:39:30|3072.3|3060.8|3073.39|3061.89|3073.6|3062.1|3070.25|3058.75|35
1734345580000|2024-12-16 10:39:40|3072.7|3061.2|3069.45|3057.95|3073.5|3062|3067.25|3055.75|37
1734345590000|2024-12-16 10:39:50|3068.77|3057.27|3064.95|3053.45|3068.77|3057.27|3063.25|3051.75|33
1734345600000|2024-12-16 10:40:00|3063.6|3052.1|3064.75|3053.25|3066.75|3055.25|3062.75|3051.25|34
1734345610000|2024-12-16 10:40:10|3065.25|3053.75|3062.45|3050.95|3065.55|3054.05|3060.75|3049.25|30
1734345620000|2024-12-16 10:40:20|3061.55|3050.05|3059.75|3048.25|3064.37|3052.87|3059.25|3047.75|34
1734345630000|2024-12-16 10:40:30|3061.75|3050.25|3059.75|3048.25|3062.8|3051.3|3058.25|3046.75|32
1734345640000|2024-12-16 10:40:40|3060.25|3048.75|3060.4|3048.9|3061.75|3050.25|3058.75|3047.25|35
1734345650000|2024-12-16 10:40:50|3059.09|3047.59|3057.25|3045.75|3059.95|3048.45|3057.25|3045.75|27
1734345660000|2024-12-16 10:41:00|3056.75|3045.25|3058.5|3047|3058.5|3047|3056.25|3044.75|25
1734345670000|2024-12-16 10:41:10|3057.25|3045.75|3057.8|3046.3|3060.75|3049.25|3057.25|3045.75|30
1734345680000|2024-12-16 10:41:20|3059.23|3047.73|3057.17|3045.67|3059.23|3047.73|3057.09|3045.59|17
1734345690000|2024-12-16 10:41:30|3057.96|3046.46|3049.25|3037.75|3057.96|3046.46|3049.14|3037.64|36
1734345700000|2024-12-16 10:41:40|3049|3037.5|3046.85|3035.35|3049.25|3037.75|3046.85|3035.35|26
1734345710000|2024-12-16 10:41:50|3046.6|3035.1|3039.75|3028.25|3046.9|3035.4|3038.25|3026.75|26
1734345720000|2024-12-16 10:42:00|3038.25|3026.75|3043.93|3032.43|3045.25|3033.75|3038.25|3026.75|32
1734345730000|2024-12-16 10:42:10|3043.68|3032.18|3047.1|3035.6|3047.9|3036.4|3042.75|3031.25|32
1734345740000|2024-12-16 10:42:20|3047.25|3035.75|3040.75|3029.25|3047.25|3035.75|3040.75|3029.25|31
1734345750000|2024-12-16 10:42:30|3041.75|3030.25|3042.75|3031.25|3044.4|3032.9|3039.96|3028.46|25
1734345760000|2024-12-16 10:42:40|3041.75|3030.25|3043.42|3031.92|3044.95|3033.45|3041.75|3030.25|23
1734345770000|2024-12-16 10:42:50|3043.12|3031.62|3043.25|3031.75|3044.75|3033.25|3041.95|3030.45|22
1734345780000|2024-12-16 10:43:00|3042.8|3031.3|3040.63|3029.13|3042.8|3031.3|3039.25|3027.75|29
1734345790000|2024-12-16 10:43:10|3039.25|3027.75|3039.25|3027.75|3041.8|3030.3|3036.75|3025.25|29
1734345800000|2024-12-16 10:43:20|3037.75|3026.25|3034.02|3022.52|3040.75|3029.25|3033.55|3022.05|29
1734345810000|2024-12-16 10:43:30|3032.8|3021.3|3031.25|3019.75|3033.6|3022.1|3030.88|3019.38|32
1734345820000|2024-12-16 10:43:40|3029.75|3018.25|3025.38|3013.88|3030.25|3018.75|3025.25|3013.75|35
1734345830000|2024-12-16 10:43:50|3024.25|3012.75|3020.92|3009.42|3025.17|3013.67|3020.92|3009.42|31
1734345840000|2024-12-16 10:44:00|3019.85|3008.35|3024.25|3012.75|3024.25|3012.75|3019.75|3008.25|35
1734345850000|2024-12-16 10:44:10|3024.75|3013.25|3029.75|3018.25|3030.25|3018.75|3024.75|3013.25|30
1734345860000|2024-12-16 10:44:20|3028.25|3016.75|3031.01|3019.51|3031.75|3020.25|3028.01|3016.51|29
1734345870000|2024-12-16 10:44:30|3031.1|3019.6|3031.25|3019.75|3034.75|3023.25|3030.25|3018.75|30
1734345880000|2024-12-16 10:44:40|3033.25|3021.75|3034.5|3023|3034.85|3023.35|3032.25|3020.75|25
1734345890000|2024-12-16 10:44:50|3032.91|3021.41|3033.25|3021.75|3034.25|3022.75|3032.88|3021.38|13
1734345900000|2024-12-16 10:45:00|3033.15|3021.65|3029.95|3018.45|3033.25|3021.75|3029.95|3018.45|22
1734345910000|2024-12-16 10:45:10|3028.75|3017.25|3036.25|3024.75|3037.25|3025.75|3028.25|3016.75|26
1734345920000|2024-12-16 10:45:20|3036.75|3025.25|3034.45|3022.95|3038.25|3026.75|3034.45|3022.95|32
1734345930000|2024-12-16 10:45:30|3034.35|3022.85|3035.75|3024.25|3035.75|3024.25|3031.25|3019.75|28
1734345940000|2024-12-16 10:45:40|3035.95|3024.45|3037.75|3026.25|3039.75|3028.25|3034.75|3023.25|26
1734345950000|2024-12-16 10:45:50|3039.6|3028.1|3038.75|3027.25|3040.25|3028.75|3037.25|3025.75|25
1734345960000|2024-12-16 10:46:00|3039.25|3027.75|3043.25|3031.75|3043.25|3031.75|3037.75|3026.25|19
1734345970000|2024-12-16 10:46:10|3044|3032.5|3042.55|3031.05|3045.25|3033.75|3041.25|3029.75|27
1734345980000|2024-12-16 10:46:20|3042.25|3030.75|3038.25|3026.75|3043.25|3031.75|3038.05|3026.55|26
1734345990000|2024-12-16 10:46:30|3040.25|3028.75|3040.75|3029.25|3043.75|3032.25|3039.25|3027.75|28
1734346000000|2024-12-16 10:46:40|3039.25|3027.75|3035.75|3024.25|3042.05|3030.55|3035.75|3024.25|26
1734346010000|2024-12-16 10:46:50|3036.4|3024.9|3039.05|3027.55|3039.7|3028.2|3035.75|3024.25|29
1734346020000|2024-12-16 10:47:00|3039.2|3027.7|3035.19|3023.69|3039.2|3027.7|3035.11|3023.61|23
1734346030000|2024-12-16 10:47:10|3036.01|3024.51|3033.75|3022.25|3036.01|3024.51|3031.75|3020.25|23
1734346040000|2024-12-16 10:47:20|3032.25|3020.75|3036.25|3024.75|3036.75|3025.25|3032.25|3020.75|22
1734346050000|2024-12-16 10:47:30|3035.1|3023.6|3032.25|3020.75|3035.25|3023.75|3031.75|3020.25|21
1734346060000|2024-12-16 10:47:40|3033.75|3022.25|3029.25|3017.75|3034.25|3022.75|3029.05|3017.55|27
1734346070000|2024-12-16 10:47:50|3031|3019.5|3028|3016.5|3031|3019.5|3026.75|3015.25|24
1734346080000|2024-12-16 10:48:00|3026.75|3015.25|3032.85|3021.35|3032.85|3021.35|3026.75|3015.25|32
1734346090000|2024-12-16 10:48:10|3032.25|3020.75|3035.15|3023.65|3035.25|3023.75|3032.25|3020.75|11
1734346100000|2024-12-16 10:48:20|3035.05|3023.55|3032.87|3021.37|3035.25|3023.75|3032.87|3021.37|15
1734346110000|2024-12-16 10:48:30|3034.04|3022.54|3034.25|3022.75|3034.25|3022.75|3031.75|3020.25|16
1734346120000|2024-12-16 10:48:40|3032.75|3021.25|3034.25|3022.75|3034.9|3023.4|3032.75|3021.25|14
1734346130000|2024-12-16 10:48:50|3033.25|3021.75|3034.25|3022.75|3035.25|3023.75|3032.95|3021.45|15
1734346140000|2024-12-16 10:49:00|3033.25|3021.75|3035.25|3023.75|3035.25|3023.75|3032.75|3021.25|13
1734346150000|2024-12-16 10:49:10|3035.63|3024.13|3033.92|3022.42|3038.25|3026.75|3033.75|3022.25|20
1734346160000|2024-12-16 10:49:20|3033.75|3022.25|3035.75|3024.25|3036.25|3024.75|3033.05|3021.55|14
1734346170000|2024-12-16 10:49:30|3036.25|3024.75|3035.75|3024.25|3036.25|3024.75|3035.25|3023.75|4
1734346180000|2024-12-16 10:49:40|3035.5|3024|3035.75|3024.25|3035.75|3024.25|3032.75|3021.25|14
1734346190000|2024-12-16 10:49:50|3036.25|3024.75|3039.03|3027.53|3039.03|3027.53|3035.25|3023.75|8
1734346200000|2024-12-16 10:50:00|3040.53|3029.03|3041.25|3029.75|3041.75|3030.25|3037.25|3025.75|25
1734346210000|2024-12-16 10:50:10|3041|3029.5|3040.4|3028.9|3041.75|3030.25|3036.75|3025.25|19
1734346220000|2024-12-16 10:50:20|3042.75|3031.25|3043.75|3032.25|3044.25|3032.75|3040.75|3029.25|21
1734346230000|2024-12-16 10:50:30|3044.25|3032.75|3045.25|3033.75|3045.75|3034.25|3043.25|3031.75|13
1734346240000|2024-12-16 10:50:40|3046.25|3034.75|3047.75|3036.25|3049.25|3037.75|3045.29|3033.79|19
1734346250000|2024-12-16 10:50:50|3049.05|3037.55|3048.25|3036.75|3049.05|3037.55|3044.75|3033.25|19
1734346260000|2024-12-16 10:51:00|3046.25|3034.75|3048.9|3037.4|3051.75|3040.25|3045.25|3033.75|26
1734346270000|2024-12-16 10:51:10|3049.25|3037.75|3045.75|3034.25|3049.25|3037.75|3045.25|3033.75|23
1734346280000|2024-12-16 10:51:20|3047.75|3036.25|3048.25|3036.75|3048.25|3036.75|3046.8|3035.3|13
1734346290000|2024-12-16 10:51:30|3048.4|3036.9|3046.25|3034.75|3050.25|3038.75|3046.25|3034.75|17
1734346300000|2024-12-16 10:51:40|3045.75|3034.25|3042.25|3030.75|3046.85|3035.35|3042.25|3030.75|28
1734346310000|2024-12-16 10:51:50|3043.75|3032.25|3045.75|3034.25|3047.75|3036.25|3042.25|3030.75|27
1734346320000|2024-12-16 10:52:00|3046.75|3035.25|3044.75|3033.25|3046.75|3035.25|3042.75|3031.25|28
1734346330000|2024-12-16 10:52:10|3044.65|3033.15|3045.3|3033.8|3045.65|3034.15|3042.25|3030.75|22
1734346340000|2024-12-16 10:52:20|3045|3033.5|3046.8|3035.3|3048.25|3036.75|3044.3|3032.8|8
1734346350000|2024-12-16 10:52:30|3048.75|3037.25|3048.9|3037.4|3050.75|3039.25|3048.75|3037.25|21
1734346360000|2024-12-16 10:52:40|3048.95|3037.45|3048.57|3037.07|3050|3038.5|3048.25|3036.75|33
1734346370000|2024-12-16 10:52:50|3049.55|3038.05|3052.25|3040.75|3052.25|3040.75|3047.95|3036.45|23
1734346380000|2024-12-16 10:53:00|3052.8|3041.3|3051.12|3039.62|3052.8|3041.3|3048.75|3037.25|31
1734346390000|2024-12-16 10:53:10|3051.25|3039.75|3045.75|3034.25|3051.25|3039.75|3045.75|3034.25|26
1734346400000|2024-12-16 10:53:20|3046.75|3035.25|3049.55|3038.05|3049.65|3038.15|3045.75|3034.25|13
1734346410000|2024-12-16 10:53:30|3047.75|3036.25|3048.25|3036.75|3049.95|3038.45|3047.75|3036.25|18
1734346420000|2024-12-16 10:53:40|3048.75|3037.25|3048|3036.5|3049.75|3038.25|3045.75|3034.25|30
1734346430000|2024-12-16 10:53:50|3048.7|3037.2|3049.37|3037.87|3050.7|3039.2|3047.8|3036.3|32
1734346440000|2024-12-16 10:54:00|3050.6|3039.1|3052.05|3040.55|3052.05|3040.55|3048.92|3037.42|15
1734346450000|2024-12-16 10:54:10|3052.25|3040.75|3051.75|3040.25|3053.55|3042.05|3049.75|3038.25|20
1734346460000|2024-12-16 10:54:20|3051.85|3040.35|3051.85|3040.35|3052|3040.5|3049.25|3037.75|13
1734346470000|2024-12-16 10:54:30|3051.95|3040.45|3051.05|3039.55|3052|3040.5|3050.55|3039.05|8
1734346480000|2024-12-16 10:54:40|3051.1|3039.6|3050.9|3039.4|3051.8|3040.3|3049.75|3038.25|29
1734346490000|2024-12-16 10:54:50|3050.85|3039.35|3050.95|3039.45|3051.15|3039.65|3050.25|3038.75|18
1734346500000|2024-12-16 10:55:00|3048.75|3037.25|3046.75|3035.25|3050.15|3038.65|3044.25|3032.75|22
1734346510000|2024-12-16 10:55:10|3046.45|3034.95|3043.25|3031.75|3046.45|3034.95|3042.75|3031.25|13
1734346520000|2024-12-16 10:55:20|3044.25|3032.75|3045.25|3033.75|3047.05|3035.55|3042.75|3031.25|19
1734346530000|2024-12-16 10:55:30|3046.75|3035.25|3043.75|3032.25|3047.05|3035.55|3043.75|3032.25|13
1734346540000|2024-12-16 10:55:40|3042.25|3030.75|3038.25|3026.75|3043.25|3031.75|3038.25|3026.75|22
1734346550000|2024-12-16 10:55:50|3038.8|3027.3|3041.75|3030.25|3042.75|3031.25|3038.75|3027.25|29
1734346560000|2024-12-16 10:56:00|3042.25|3030.75|3041.25|3029.75|3042.75|3031.25|3040.75|3029.25|21
1734346570000|2024-12-16 10:56:10|3041.75|3030.25|3041.75|3030.25|3043|3031.5|3040.75|3029.25|11
1734346580000|2024-12-16 10:56:20|3041.95|3030.45|3041.25|3029.75|3041.95|3030.45|3038.25|3026.75|21
1734346590000|2024-12-16 10:56:30|3039.6|3028.1|3039.15|3027.65|3041.25|3029.75|3038.25|3026.75|11
1734346600000|2024-12-16 10:56:40|3038.93|3027.43|3035.75|3024.25|3039|3027.5|3035.75|3024.25|22
1734346610000|2024-12-16 10:56:50|3036.25|3024.75|3038.83|3027.33|3039.75|3028.25|3035.75|3024.25|26
1734346620000|2024-12-16 10:57:00|3038.33|3026.83|3038.33|3026.83|3038.75|3027.25|3035.25|3023.75|20
1734346630000|2024-12-16 10:57:10|3037.83|3026.33|3039.25|3027.75|3040.25|3028.75|3037.75|3026.25|14
1734346640000|2024-12-16 10:57:20|3040.25|3028.75|3039.75|3028.25|3042.3|3030.8|3038.75|3027.25|14
1734346650000|2024-12-16 10:57:30|3041.25|3029.75|3044.75|3033.25|3044.75|3033.25|3041.25|3029.75|18
1734346660000|2024-12-16 10:57:40|3044.25|3032.75|3046.55|3035.05|3046.95|3035.45|3044.25|3032.75|20
1734346670000|2024-12-16 10:57:50|3046.85|3035.35|3050.15|3038.65|3050.15|3038.65|3046.75|3035.25|18
1734346680000|2024-12-16 10:58:00|3050.05|3038.55|3052.05|3040.55|3052.05|3040.55|3050|3038.5|8
1734346690000|2024-12-16 10:58:10|3051.34|3039.84|3053.25|3041.75|3054|3042.5|3051.25|3039.75|24
1734346700000|2024-12-16 10:58:20|3053.35|3041.85|3057.3|3045.8|3057.65|3046.15|3051.95|3040.45|24
1734346710000|2024-12-16 10:58:30|3056.23|3044.73|3058.7|3047.2|3059.25|3047.75|3056.1|3044.6|21
1734346720000|2024-12-16 10:58:40|3058.4|3046.9|3055.65|3044.15|3058.4|3046.9|3054.62|3043.12|17
1734346730000|2024-12-16 10:58:50|3053.99|3042.49|3054.25|3042.75|3055.3|3043.8|3053.25|3041.75|14
1734346740000|2024-12-16 10:59:00|3053.5|3042|3049|3037.5|3053.5|3042|3047.35|3035.85|32
1734346750000|2024-12-16 10:59:10|3048.95|3037.45|3045.1|3033.6|3048.95|3037.45|3044.75|3033.25|26
1734346760000|2024-12-16 10:59:20|3045.2|3033.7|3041.25|3029.75|3047.28|3035.78|3041.25|3029.75|28
1734346770000|2024-12-16 10:59:30|3042.25|3030.75|3043.75|3032.25|3044|3032.5|3041.25|3029.75|17
1734346780000|2024-12-16 10:59:40|3044.25|3032.75|3038.49|3026.99|3044.25|3032.75|3038.45|3026.95|29
1734346790000|2024-12-16 10:59:50|3038.47|3026.97|3039.2|3027.7|3040.05|3028.55|3036.75|3025.25|26
1734346800000|2024-12-16 11:00:00|3037.83|3026.33|3046.63|3035.13|3047.46|3035.96|3036.43|3024.93|36
1734346810000|2024-12-16 11:00:10|3046.01|3034.51|3044.25|3032.75|3046.01|3034.51|3041.75|3030.25|26
1734346820000|2024-12-16 11:00:20|3044.6|3033.1|3041.5|3030|3045.25|3033.75|3040.3|3028.8|34
1734346830000|2024-12-16 11:00:30|3041.25|3029.75|3040.55|3029.05|3042.25|3030.75|3038.75|3027.25|26
1734346840000|2024-12-16 11:00:40|3040.4|3028.9|3040.25|3028.75|3040.4|3028.9|3038.25|3026.75|19
1734346850000|2024-12-16 11:00:50|3040|3028.5|3039.25|3027.75|3042.75|3031.25|3038.25|3026.75|17
1734346860000|2024-12-16 11:01:00|3041.25|3029.75|3039.1|3027.6|3041.25|3029.75|3037.75|3026.25|22
1734346870000|2024-12-16 11:01:10|3039.25|3027.75|3037|3025.5|3039.25|3027.75|3034.25|3022.75|21
1734346880000|2024-12-16 11:01:20|3036.95|3025.45|3032.17|3020.67|3037.15|3025.65|3032.17|3020.67|20
1734346890000|2024-12-16 11:01:30|3031.42|3019.92|3032.75|3021.25|3034.25|3022.75|3031.25|3019.75|28
1734346900000|2024-12-16 11:01:40|3033.2|3021.7|3033.75|3022.25|3036.75|3025.25|3031.75|3020.25|28
1734346910000|2024-12-16 11:01:50|3034.75|3023.25|3035.55|3024.05|3035.9|3024.4|3031.75|3020.25|24
1734346920000|2024-12-16 11:02:00|3034.42|3022.92|3042.75|3031.25|3044.75|3033.25|3033.63|3022.13|32
1734346930000|2024-12-16 11:02:10|3042.85|3031.35|3042.25|3030.75|3046.25|3034.75|3042.25|3030.75|30
1734346940000|2024-12-16 11:02:20|3044.25|3032.75|3042.25|3030.75|3046.75|3035.25|3042.25|3030.75|22
1734346950000|2024-12-16 11:02:30|3042.35|3030.85|3038.75|3027.25|3043.6|3032.1|3038.75|3027.25|14
1734346960000|2024-12-16 11:02:40|3040.25|3028.75|3039.75|3028.25|3042.59|3031.09|3037.75|3026.25|20
1734346970000|2024-12-16 11:02:50|3040.75|3029.25|3042.75|3031.25|3042.8|3031.3|3040.25|3028.75|15
1734346980000|2024-12-16 11:03:00|3043.25|3031.75|3044.75|3033.25|3045.25|3033.75|3039.25|3027.75|19
1734346990000|2024-12-16 11:03:10|3045.25|3033.75|3050.67|3039.17|3052.84|3041.34|3044.75|3033.25|28
1734347000000|2024-12-16 11:03:20|3050.7|3039.2|3044.75|3033.25|3050.7|3039.2|3044.75|3033.25|28
1734347010000|2024-12-16 11:03:30|3046.05|3034.55|3050.75|3039.25|3050.75|3039.25|3045.25|3033.75|22
1734347020000|2024-12-16 11:03:40|3049.25|3037.75|3048.75|3037.25|3050.04|3038.54|3047.25|3035.75|25
1734347030000|2024-12-16 11:03:50|3049.25|3037.75|3050.25|3038.75|3050.94|3039.44|3048.25|3036.75|20
1734347040000|2024-12-16 11:04:00|3050.95|3039.45|3048.75|3037.25|3052.5|3041|3047.75|3036.25|25
1734347050000|2024-12-16 11:04:10|3048.18|3036.68|3045.75|3034.25|3048.75|3037.25|3044.25|3032.75|22
1734347060000|2024-12-16 11:04:20|3044.25|3032.75|3046.25|3034.75|3046.25|3034.75|3042.75|3031.25|16
1734347070000|2024-12-16 11:04:30|3046|3034.5|3045.83|3034.33|3048.25|3036.75|3045.81|3034.31|14
1734347080000|2024-12-16 11:04:40|3045.63|3034.13|3044.25|3032.75|3046.25|3034.75|3043.25|3031.75|18
1734347090000|2024-12-16 11:04:50|3043.75|3032.25|3045.25|3033.75|3045.25|3033.75|3043.75|3032.25|4
1734347100000|2024-12-16 11:05:00|3044.25|3032.75|3040.25|3028.75|3044.25|3032.75|3039.25|3027.75|21
1734347110000|2024-12-16 11:05:10|3039.75|3028.25|3036.75|3025.25|3041.25|3029.75|3036.75|3025.25|21
1734347120000|2024-12-16 11:05:20|3037.75|3026.25|3038.75|3027.25|3039.25|3027.75|3036.25|3024.75|22
1734347130000|2024-12-16 11:05:30|3036.75|3025.25|3034.25|3022.75|3038.25|3026.75|3033.25|3021.75|28
1734347140000|2024-12-16 11:05:40|3033.75|3022.25|3032.25|3020.75|3036.25|3024.75|3032.25|3020.75|22
1734347150000|2024-12-16 11:05:50|3033.75|3022.25|3030.75|3019.25|3034.25|3022.75|3029.25|3017.75|24
1734347160000|2024-12-16 11:06:00|3031.25|3019.75|3032.75|3021.25|3032.75|3021.25|3029.25|3017.75|20
1734347170000|2024-12-16 11:06:10|3033.25|3021.75|3028.75|3017.25|3033.25|3021.75|3028.75|3017.25|21
1734347180000|2024-12-16 11:06:20|3029.25|3017.75|3028.75|3017.25|3030.75|3019.25|3027.25|3015.75|28
1734347190000|2024-12-16 11:06:30|3029.25|3017.75|3031.75|3020.25|3033.25|3021.75|3029.25|3017.75|24
1734347200000|2024-12-16 11:06:40|3030.75|3019.25|3032.25|3020.75|3033.25|3021.75|3030.75|3019.25|10
1734347210000|2024-12-16 11:06:50|3031.25|3019.75|3034.25|3022.75|3036.25|3024.75|3031.25|3019.75|26
1734347220000|2024-12-16 11:07:00|3033.95|3022.45|3030.75|3019.25|3034.25|3022.75|3030.75|3019.25|19
1734347230000|2024-12-16 11:07:10|3031.75|3020.25|3028.5|3017|3032.25|3020.75|3028.3|3016.8|31
1734347240000|2024-12-16 11:07:20|3028.75|3017.25|3030.25|3018.75|3031.55|3020.05|3028.25|3016.75|22
1734347250000|2024-12-16 11:07:30|3028.75|3017.25|3032.25|3020.75|3034.75|3023.25|3028.75|3017.25|23
1734347260000|2024-12-16 11:07:40|3032.75|3021.25|3035.25|3023.75|3035.65|3024.15|3032.75|3021.25|16
1734347270000|2024-12-16 11:07:50|3034.95|3023.45|3033.25|3021.75|3034.95|3023.45|3033.25|3021.75|8
1734347280000|2024-12-16 11:08:00|3031.75|3020.25|3034.75|3023.25|3035.45|3023.95|3031.75|3020.25|21
1734347290000|2024-12-16 11:08:10|3035.25|3023.75|3037.35|3025.85|3037.6|3026.1|3034.75|3023.25|27
1734347300000|2024-12-16 11:08:20|3035.25|3023.75|3034.8|3023.3|3038.6|3027.1|3033.7|3022.2|23
1734347310000|2024-12-16 11:08:30|3034.95|3023.45|3033.15|3021.65|3035.25|3023.75|3030.97|3019.47|18
1734347320000|2024-12-16 11:08:40|3033.5|3022|3031.48|3019.98|3033.5|3022|3031.25|3019.75|17
1734347330000|2024-12-16 11:08:50|3031.28|3019.78|3035.04|3023.54|3035.65|3024.15|3031.25|3019.75|11
1734347340000|2024-12-16 11:09:00|3034.81|3023.31|3030.6|3019.1|3034.81|3023.31|3029.25|3017.75|27
1734347350000|2024-12-16 11:09:10|3029.87|3018.37|3022.25|3010.75|3030.55|3019.05|3021.75|3010.25|25
1734347360000|2024-12-16 11:09:20|3021.75|3010.25|3022.25|3010.75|3022.25|3010.75|3019.25|3007.75|24
1734347370000|2024-12-16 11:09:30|3021.75|3010.25|3020.75|3009.25|3025.65|3014.15|3020.75|3009.25|31
1734347380000|2024-12-16 11:09:40|3020.3|3008.8|3017.25|3005.75|3023|3011.5|3016.75|3005.25|28
1734347390000|2024-12-16 11:09:50|3019.25|3007.75|3016.25|3004.75|3019.25|3007.75|3016.25|3004.75|22
1734347400000|2024-12-16 11:10:00|3016.75|3005.25|3016.75|3005.25|3017.75|3006.25|3014.75|3003.25|23
1734347410000|2024-12-16 11:10:10|3015.25|3003.75|3018.05|3006.55|3018.05|3006.55|3014.75|3003.25|26
1734347420000|2024-12-16 11:10:20|3016.25|3004.75|3016.25|3004.75|3018|3006.5|3015.25|3003.75|20
1734347430000|2024-12-16 11:10:30|3014.45|3002.95|3015.25|3003.75|3016.25|3004.75|3014.3|3002.8|20
1734347440000|2024-12-16 11:10:40|3017.25|3005.75|3018.75|3007.25|3020.75|3009.25|3017.25|3005.75|22
1734347450000|2024-12-16 11:10:50|3018.7|3007.2|3021|3009.5|3021|3009.5|3018.7|3007.2|14
1734347460000|2024-12-16 11:11:00|3021.25|3009.75|3026.25|3014.75|3026.25|3014.75|3020.25|3008.75|13
1734347470000|2024-12-16 11:11:10|3025.13|3013.63|3035.5|3024|3038.94|3027.44|3025.13|3013.63|28
1734347480000|2024-12-16 11:11:20|3036.36|3024.86|3037.75|3026.25|3039.75|3028.25|3036.36|3024.86|31
1734347490000|2024-12-16 11:11:30|3037.45|3025.95|3043.75|3032.25|3043.75|3032.25|3037.45|3025.95|29
1734347500000|2024-12-16 11:11:40|3044|3032.5|3043.25|3031.75|3044|3032.5|3039.45|3027.95|24
1734347510000|2024-12-16 11:11:50|3043.75|3032.25|3043.63|3032.13|3044.25|3032.75|3042.1|3030.6|25
1734347520000|2024-12-16 11:12:00|3043.6|3032.1|3043|3031.5|3047.25|3035.75|3041.6|3030.1|35
1734347530000|2024-12-16 11:12:10|3042.75|3031.25|3042.25|3030.75|3044.85|3033.35|3040.1|3028.6|29
1734347540000|2024-12-16 11:12:20|3044.23|3032.73|3040.67|3029.17|3044.25|3032.75|3039.25|3027.75|23
1734347550000|2024-12-16 11:12:30|3040.55|3029.05|3040.75|3029.25|3042.85|3031.35|3039.02|3027.52|21
1734347560000|2024-12-16 11:12:40|3041.6|3030.1|3037.25|3025.75|3041.9|3030.4|3037.25|3025.75|33
1734347570000|2024-12-16 11:12:50|3036.75|3025.25|3042.25|3030.75|3042.25|3030.75|3036.75|3025.25|17
1734347580000|2024-12-16 11:13:00|3042.75|3031.25|3035.25|3023.75|3042.75|3031.25|3033.75|3022.25|26
1734347590000|2024-12-16 11:13:10|3035.05|3023.55|3033.75|3022.25|3037.25|3025.75|3033.75|3022.25|17
1734347600000|2024-12-16 11:13:20|3032.75|3021.25|3031.25|3019.75|3034.25|3022.75|3029.75|3018.25|17
1734347610000|2024-12-16 11:13:30|3029.75|3018.25|3026.75|3015.25|3030.12|3018.62|3026.75|3015.25|20
1734347620000|2024-12-16 11:13:40|3027.43|3015.93|3028.75|3017.25|3030.35|3018.85|3026.25|3014.75|20
1734347630000|2024-12-16 11:13:50|3029.25|3017.75|3031.75|3020.25|3032.25|3020.75|3028.75|3017.25|25
1734347640000|2024-12-16 11:14:00|3032.05|3020.55|3033.25|3021.75|3035.25|3023.75|3032.05|3020.55|13
1734347650000|2024-12-16 11:14:10|3035.25|3023.75|3036.75|3025.25|3036.75|3025.25|3035.25|3023.75|9
1734347660000|2024-12-16 11:14:20|3037.15|3025.65|3036.25|3024.75|3039.25|3027.75|3036.25|3024.75|16
1734347670000|2024-12-16 11:14:30|3036.6|3025.1|3034.03|3022.53|3038.25|3026.75|3034.03|3022.53|21
1734347680000|2024-12-16 11:14:40|3034.18|3022.68|3036.75|3025.25|3036.75|3025.25|3034.18|3022.68|11
1734347690000|2024-12-16 11:14:50|3035.1|3023.6|3034.05|3022.55|3037.25|3025.75|3034.05|3022.55|20
1734347700000|2024-12-16 11:15:00|3033.75|3022.25|3038.25|3026.75|3038.25|3026.75|3033.75|3022.25|24
1734347710000|2024-12-16 11:15:10|3038.75|3027.25|3042.65|3031.15|3042.75|3031.25|3038.75|3027.25|16
1734347720000|2024-12-16 11:15:20|3041.57|3030.07|3044.25|3032.75|3044.75|3033.25|3041.25|3029.75|17
1734347730000|2024-12-16 11:15:30|3044.05|3032.55|3044.25|3032.75|3044.25|3032.75|3042.01|3030.51|14
1734347740000|2024-12-16 11:15:40|3044.05|3032.55|3037.82|3026.32|3044.05|3032.55|3037.82|3026.32|18
1734347750000|2024-12-16 11:15:50|3037.58|3026.08|3037.75|3026.25|3039.28|3027.78|3034.75|3023.25|21
1734347760000|2024-12-16 11:16:00|3038.25|3026.75|3031.25|3019.75|3038.25|3026.75|3031.25|3019.75|20
1734347770000|2024-12-16 11:16:10|3030.75|3019.25|3034.25|3022.75|3035.75|3024.25|3029.75|3018.25|24
1734347780000|2024-12-16 11:16:20|3034.2|3022.7|3035.25|3023.75|3035.25|3023.75|3033.3|3021.8|16
1734347790000|2024-12-16 11:16:30|3034.48|3022.98|3031.75|3020.25|3035.25|3023.75|3029.25|3017.75|27
1734347800000|2024-12-16 11:16:40|3032.25|3020.75|3032|3020.5|3032.55|3021.05|3029.75|3018.25|20
1734347810000|2024-12-16 11:16:50|3031.75|3020.25|3035.25|3023.75|3037.15|3025.65|3031.75|3020.25|30
1734347820000|2024-12-16 11:17:00|3033.75|3022.25|3034.25|3022.75|3035.75|3024.25|3033.25|3021.75|20
1734347830000|2024-12-16 11:17:10|3035.75|3024.25|3035.08|3023.58|3038.05|3026.55|3034.75|3023.25|22
1734347840000|2024-12-16 11:17:20|3035.78|3024.28|3034.25|3022.75|3037.25|3025.75|3033.15|3021.65|29
1734347850000|2024-12-16 11:17:30|3035.1|3023.6|3033.95|3022.45|3035.1|3023.6|3033.95|3022.45|12
1734347860000|2024-12-16 11:17:40|3034.25|3022.75|3035.25|3023.75|3035.85|3024.35|3033.85|3022.35|19
1734347870000|2024-12-16 11:17:50|3035.55|3024.05|3032.25|3020.75|3035.6|3024.1|3030.75|3019.25|16
1734347880000|2024-12-16 11:18:00|3032.75|3021.25|3038.25|3026.75|3039.25|3027.75|3031.75|3020.25|27
1734347890000|2024-12-16 11:18:10|3038.75|3027.25|3039.75|3028.25|3041.55|3030.05|3038.25|3026.75|23
1734347900000|2024-12-16 11:18:20|3039.85|3028.35|3043.8|3032.3|3043.8|3032.3|3038.25|3026.75|27
1734347910000|2024-12-16 11:18:30|3043.95|3032.45|3042.8|3031.3|3043.95|3032.45|3040.25|3028.75|22
1734347920000|2024-12-16 11:18:40|3042.9|3031.4|3041.8|3030.3|3044.75|3033.25|3039.75|3028.25|27
1734347930000|2024-12-16 11:18:50|3041.9|3030.4|3042.85|3031.35|3045.25|3033.75|3041.75|3030.25|26
1734347940000|2024-12-16 11:19:00|3042.95|3031.45|3045.34|3033.84|3045.34|3033.84|3039.75|3028.25|28
1734347950000|2024-12-16 11:19:10|3044.12|3032.62|3040.25|3028.75|3045|3033.5|3040.25|3028.75|29
1734347960000|2024-12-16 11:19:20|3041.75|3030.25|3042.05|3030.55|3042.6|3031.1|3039.55|3028.05|26
1734347970000|2024-12-16 11:19:30|3042.13|3030.63|3043.05|3031.55|3043.25|3031.75|3040.8|3029.3|24
1734347980000|2024-12-16 11:19:40|3042.55|3031.05|3041.75|3030.25|3042.85|3031.35|3039.75|3028.25|24
1734347990000|2024-12-16 11:19:50|3042.25|3030.75|3039.25|3027.75|3043.45|3031.95|3039.25|3027.75|36
1734348000000|2024-12-16 11:20:00|3039.59|3028.09|3041.25|3029.75|3042.75|3031.25|3039.59|3028.09|23
1734348010000|2024-12-16 11:20:10|3041.75|3030.25|3041.95|3030.45|3043.5|3032|3040.01|3028.51|22
1734348020000|2024-12-16 11:20:20|3042.45|3030.95|3046.05|3034.55|3046.75|3035.25|3042.45|3030.95|28
1734348030000|2024-12-16 11:20:30|3046.1|3034.6|3045.25|3033.75|3046.59|3035.09|3042.6|3031.1|32
1734348040000|2024-12-16 11:20:40|3045.1|3033.6|3049.1|3037.6|3049.1|3037.6|3045.1|3033.6|12
1734348050000|2024-12-16 11:20:50|3049|3037.5|3051.3|3039.8|3051.3|3039.8|3047.65|3036.15|20
1734348060000|2024-12-16 11:21:00|3051.21|3039.71|3052.84|3041.34|3054.25|3042.75|3050.25|3038.75|33
1734348070000|2024-12-16 11:21:10|3050.73|3039.23|3053.05|3041.55|3053.5|3042|3050.25|3038.75|28
1734348080000|2024-12-16 11:21:20|3053.25|3041.75|3052.85|3041.35|3053.8|3042.3|3050.25|3038.75|31
1734348090000|2024-12-16 11:21:30|3052.35|3040.85|3056.25|3044.75|3056.25|3044.75|3051.15|3039.65|25
1734348100000|2024-12-16 11:21:40|3055.75|3044.25|3053.75|3042.25|3055.75|3044.25|3052.38|3040.88|35
1734348110000|2024-12-16 11:21:50|3054.05|3042.55|3052.54|3041.04|3054.86|3043.36|3052.2|3040.7|23
1734348120000|2024-12-16 11:22:00|3052.61|3041.11|3061.25|3049.75|3061.55|3050.05|3052.15|3040.65|31
1734348130000|2024-12-16 11:22:10|3061.08|3049.58|3061.25|3049.75|3063|3051.5|3059.75|3048.25|30
1734348140000|2024-12-16 11:22:20|3061.35|3049.85|3063.75|3052.25|3064.25|3052.75|3058.85|3047.35|35
1734348150000|2024-12-16 11:22:30|3063.95|3052.45|3063.75|3052.25|3065.25|3053.75|3061.8|3050.3|32
1734348160000|2024-12-16 11:22:40|3062.51|3051.01|3061.12|3049.62|3063.09|3051.59|3059.25|3047.75|29
1734348170000|2024-12-16 11:22:50|3061.1|3049.6|3063.3|3051.8|3065.75|3054.25|3060.25|3048.75|23
1734348180000|2024-12-16 11:23:00|3064|3052.5|3068.75|3057.25|3069.75|3058.25|3064|3052.5|36
1734348190000|2024-12-16 11:23:10|3069.25|3057.75|3066.85|3055.35|3069.42|3057.92|3066.75|3055.25|33
1734348200000|2024-12-16 11:23:20|3065.25|3053.75|3065.75|3054.25|3069.25|3057.75|3065.25|3053.75|23
1734348210000|2024-12-16 11:23:30|3065.25|3053.75|3065.75|3054.25|3067.25|3055.75|3064.25|3052.75|20
1734348220000|2024-12-16 11:23:40|3066.25|3054.75|3063.25|3051.75|3066.25|3054.75|3061.75|3050.25|21
1734348230000|2024-12-16 11:23:50|3061.75|3050.25|3063.25|3051.75|3064.25|3052.75|3061.75|3050.25|16
1734348240000|2024-12-16 11:24:00|3063.75|3052.25|3063.25|3051.75|3064.25|3052.75|3062.75|3051.25|12
1734348250000|2024-12-16 11:24:10|3061.25|3049.75|3064.25|3052.75|3065.75|3054.25|3061.25|3049.75|14
1734348260000|2024-12-16 11:24:20|3065.75|3054.25|3069.25|3057.75|3069.25|3057.75|3063.25|3051.75|23
1734348270000|2024-12-16 11:24:30|3067.75|3056.25|3066|3054.5|3069.25|3057.75|3064.25|3052.75|23
1734348280000|2024-12-16 11:24:40|3065.75|3054.25|3066.25|3054.75|3067.25|3055.75|3061.25|3049.75|23
1734348290000|2024-12-16 11:24:50|3065.8|3054.3|3067.75|3056.25|3067.75|3056.25|3065.25|3053.75|24
1734348300000|2024-12-16 11:25:00|3066.25|3054.75|3073.75|3062.25|3074.75|3063.25|3066.25|3054.75|27
1734348310000|2024-12-16 11:25:10|3074.06|3062.56|3072.25|3060.75|3075.05|3063.55|3071.75|3060.25|26
1734348320000|2024-12-16 11:25:20|3071.25|3059.75|3069.75|3058.25|3073.25|3061.75|3069.35|3057.85|24
1734348330000|2024-12-16 11:25:30|3069.69|3058.19|3068.25|3056.75|3069.75|3058.25|3065.75|3054.25|23
1734348340000|2024-12-16 11:25:40|3068.75|3057.25|3071.25|3059.75|3071.6|3060.1|3067.75|3056.25|21
1734348350000|2024-12-16 11:25:50|3069.25|3057.75|3069.25|3057.75|3069.95|3058.45|3067.75|3056.25|19
1734348360000|2024-12-16 11:26:00|3068.5|3057|3066.25|3054.75|3068.5|3057|3064.95|3053.45|30
1734348370000|2024-12-16 11:26:10|3066|3054.5|3063.25|3051.75|3068.25|3056.75|3063.2|3051.7|23
1734348380000|2024-12-16 11:26:20|3063|3051.5|3062.1|3050.6|3066.1|3054.6|3059.25|3047.75|29
1734348390000|2024-12-16 11:26:30|3060.42|3048.92|3056.75|3045.25|3061.25|3049.75|3054.45|3042.95|28
1734348400000|2024-12-16 11:26:40|3054.75|3043.25|3060.25|3048.75|3060.25|3048.75|3054.75|3043.25|15
1734348410000|2024-12-16 11:26:50|3062.5|3051|3060.25|3048.75|3062.5|3051|3058.8|3047.3|28
1734348420000|2024-12-16 11:27:00|3057.55|3046.05|3055.25|3043.75|3059.25|3047.75|3053.25|3041.75|27
1734348430000|2024-12-16 11:27:10|3053.25|3041.75|3054.25|3042.75|3055.25|3043.75|3052.1|3040.6|20
1734348440000|2024-12-16 11:27:20|3054|3042.5|3054.25|3042.75|3054.25|3042.75|3052.25|3040.75|8
1734348450000|2024-12-16 11:27:30|3052.25|3040.75|3050.25|3038.75|3054.25|3042.75|3048.75|3037.25|23
1734348460000|2024-12-16 11:27:40|3051.25|3039.75|3051.25|3039.75|3051.25|3039.75|3048.25|3036.75|15
1734348470000|2024-12-16 11:27:50|3050.75|3039.25|3048.75|3037.25|3051.25|3039.75|3046.75|3035.25|26
1734348480000|2024-12-16 11:28:00|3047.52|3036.02|3063.75|3052.25|3067.6|3056.1|3046.75|3035.25|38
1734348490000|2024-12-16 11:28:10|3063.73|3052.23|3068|3056.5|3068.25|3056.75|3063.25|3051.75|33
1734348500000|2024-12-16 11:28:20|3066.25|3054.75|3067.1|3055.6|3068.35|3056.85|3065.75|3054.25|19
1734348510000|2024-12-16 11:28:30|3067|3055.5|3062.25|3050.75|3067|3055.5|3059|3047.5|37
1734348520000|2024-12-16 11:28:40|3062.75|3051.25|3061.25|3049.75|3062.75|3051.25|3059.25|3047.75|24
1734348530000|2024-12-16 11:28:50|3061.16|3049.66|3062.8|3051.3|3063.3|3051.8|3058.95|3047.45|29
1734348540000|2024-12-16 11:29:00|3062.7|3051.2|3059.75|3048.25|3064.65|3053.15|3059.75|3048.25|26
1734348550000|2024-12-16 11:29:10|3059.35|3047.85|3054.4|3042.9|3060.25|3048.75|3053.4|3041.9|27
1734348560000|2024-12-16 11:29:20|3054.9|3043.4|3054.95|3043.45|3056.75|3045.25|3053.9|3042.4|28
1734348570000|2024-12-16 11:29:30|3055.08|3043.58|3053.75|3042.25|3055.08|3043.58|3052.25|3040.75|20
1734348580000|2024-12-16 11:29:40|3052.75|3041.25|3055.75|3044.25|3056.25|3044.75|3052.52|3041.02|18
1734348590000|2024-12-16 11:29:50|3053.75|3042.25|3054.25|3042.75|3056.86|3045.36|3053.75|3042.25|28
1734348600000|2024-12-16 11:30:00|3054.3|3042.8|3053.25|3041.75|3054.3|3042.8|3051.25|3039.75|25
1734348610000|2024-12-16 11:30:10|3052.25|3040.75|3054.18|3042.68|3054.75|3043.25|3051.75|3040.25|24
1734348620000|2024-12-16 11:30:20|3054.25|3042.75|3052.6|3041.1|3054.75|3043.25|3052.25|3040.75|20
1734348630000|2024-12-16 11:30:30|3052.25|3040.75|3047.07|3035.57|3052.25|3040.75|3047.07|3035.57|14
1734348640000|2024-12-16 11:30:40|3046.25|3034.75|3047.75|3036.25|3047.75|3036.25|3044.25|3032.75|20
1734348650000|2024-12-16 11:30:50|3046.55|3035.05|3047.25|3035.75|3047.75|3036.25|3045.85|3034.35|19
1734348660000|2024-12-16 11:31:00|3047.55|3036.05|3043.75|3032.25|3048.25|3036.75|3041.75|3030.25|28
1734348670000|2024-12-16 11:31:10|3042.25|3030.75|3044.96|3033.46|3045.75|3034.25|3042.25|3030.75|28
1734348680000|2024-12-16 11:31:20|3044.75|3033.25|3046.25|3034.75|3046.25|3034.75|3042.82|3031.32|21
1734348690000|2024-12-16 11:31:30|3046.05|3034.55|3047|3035.5|3047.75|3036.25|3044.25|3032.75|20
1734348700000|2024-12-16 11:31:40|3046.86|3035.36|3045.13|3033.63|3047.45|3035.95|3044.02|3032.52|29
1734348710000|2024-12-16 11:31:50|3043.86|3032.36|3044.75|3033.25|3047.75|3036.25|3042.25|3030.75|27
1734348720000|2024-12-16 11:32:00|3046.6|3035.1|3043.28|3031.78|3046.6|3035.1|3041.75|3030.25|23
1734348730000|2024-12-16 11:32:10|3042.28|3030.78|3043.25|3031.75|3044.25|3032.75|3041.25|3029.75|23
1734348740000|2024-12-16 11:32:20|3043.75|3032.25|3045.9|3034.4|3047.75|3036.25|3043.75|3032.25|24
1734348750000|2024-12-16 11:32:30|3046|3034.5|3045.75|3034.25|3048.25|3036.75|3044.25|3032.75|26
1734348760000|2024-12-16 11:32:40|3046.25|3034.75|3046.25|3034.75|3047.25|3035.75|3043.25|3031.75|21
1734348770000|2024-12-16 11:32:50|3045.48|3033.98|3041.75|3030.25|3046.95|3035.45|3041.25|3029.75|29
1734348780000|2024-12-16 11:33:00|3041.25|3029.75|3035.34|3023.84|3041.25|3029.75|3035.34|3023.84|28
1734348790000|2024-12-16 11:33:10|3035.23|3023.73|3040.75|3029.25|3041.25|3029.75|3033.25|3021.75|34
1734348800000|2024-12-16 11:33:20|3040.9|3029.4|3038.25|3026.75|3040.9|3029.4|3036.25|3024.75|23
1734348810000|2024-12-16 11:33:30|3037.75|3026.25|3038|3026.5|3038|3026.5|3033.85|3022.35|21
1734348820000|2024-12-16 11:33:40|3037.75|3026.25|3034.75|3023.25|3038.25|3026.75|3033.25|3021.75|13
1734348830000|2024-12-16 11:33:50|3035.25|3023.75|3030.25|3018.75|3035.25|3023.75|3028.25|3016.75|20
1734348840000|2024-12-16 11:34:00|3027.75|3016.25|3030.25|3018.75|3031.97|3020.47|3026.75|3015.25|29
1734348850000|2024-12-16 11:34:10|3032.25|3020.75|3033.35|3021.85|3034.25|3022.75|3030.25|3018.75|20
1734348860000|2024-12-16 11:34:20|3034.75|3023.25|3030.38|3018.88|3034.88|3023.38|3030.25|3018.75|34
1734348870000|2024-12-16 11:34:30|3029.75|3018.25|3032.25|3020.75|3032.25|3020.75|3028.25|3016.75|21
1734348880000|2024-12-16 11:34:40|3031.75|3020.25|3033.75|3022.25|3034.17|3022.67|3029.75|3018.25|30
1734348890000|2024-12-16 11:34:50|3031.95|3020.45|3031.97|3020.47|3033.75|3022.25|3030.75|3019.25|32
1734348900000|2024-12-16 11:35:00|3032.25|3020.75|3027.25|3015.75|3032.25|3020.75|3026.25|3014.75|32
1734348910000|2024-12-16 11:35:10|3026.75|3015.25|3030.25|3018.75|3031.01|3019.51|3025.25|3013.75|31
1734348920000|2024-12-16 11:35:20|3028.9|3017.4|3031.25|3019.75|3034.75|3023.25|3028.25|3016.75|36
1734348930000|2024-12-16 11:35:30|3030.53|3019.03|3032.6|3021.1|3033.25|3021.75|3027.55|3016.05|36
1734348940000|2024-12-16 11:35:40|3031.59|3020.09|3029.93|3018.43|3032.2|3020.7|3028.25|3016.75|25
1734348950000|2024-12-16 11:35:50|3029.6|3018.1|3027.85|3016.35|3030.05|3018.55|3025.75|3014.25|26
1734348960000|2024-12-16 11:36:00|3025.25|3013.75|3023.69|3012.19|3027.42|3015.92|3022.45|3010.95|35
1734348970000|2024-12-16 11:36:10|3023.88|3012.38|3021.2|3009.7|3025.3|3013.8|3019.7|3008.2|38
1734348980000|2024-12-16 11:36:20|3019.98|3008.48|3017.25|3005.75|3021.38|3009.88|3016.55|3005.05|37
1734348990000|2024-12-16 11:36:30|3018.75|3007.25|3015.03|3003.53|3018.75|3007.25|3014.65|3003.15|28
1734349000000|2024-12-16 11:36:40|3015.25|3003.75|3014|3002.5|3017|3005.5|3013.4|3001.9|31
1734349010000|2024-12-16 11:36:50|3014.42|3002.92|3012.25|3000.75|3015.85|3004.35|3011.25|2999.75|24
1734349020000|2024-12-16 11:37:00|3012.75|3001.25|3010.78|2999.28|3014.25|3002.75|3010.78|2999.28|10
1734349030000|2024-12-16 11:37:10|3010.64|2999.14|3013.25|3001.75|3013.35|3001.85|3010.25|2998.75|33
1734349040000|2024-12-16 11:37:20|3012.55|3001.05|3010.85|2999.35|3013.1|3001.6|3009.15|2997.65|37
1734349050000|2024-12-16 11:37:30|3010.45|2998.95|3010.45|2998.95|3012.21|3000.71|3009.25|2997.75|32
1734349060000|2024-12-16 11:37:40|3008.85|2997.35|3016.75|3005.25|3018.25|3006.75|3008.8|2997.3|33
1734349070000|2024-12-16 11:37:50|3016.5|3005|3017.25|3005.75|3018.25|3006.75|3015.3|3003.8|27
1734349080000|2024-12-16 11:38:00|3016.75|3005.25|3018.51|3007.01|3018.51|3007.01|3016.15|3004.65|24
1734349090000|2024-12-16 11:38:10|3018.6|3007.1|3018.75|3007.25|3020.25|3008.75|3016.75|3005.25|27
1734349100000|2024-12-16 11:38:20|3016.75|3005.25|3016.68|3005.18|3018.75|3007.25|3016.68|3005.18|22
1734349110000|2024-12-16 11:38:30|3016.76|3005.26|3020.48|3008.98|3020.48|3008.98|3016.45|3004.95|36
1734349120000|2024-12-16 11:38:40|3019.5|3008|3018.25|3006.75|3021.42|3009.92|3016.75|3005.25|35
1734349130000|2024-12-16 11:38:50|3017.75|3006.25|3019.4|3007.9|3019.53|3008.03|3015.7|3004.2|28
1734349140000|2024-12-16 11:39:00|3020.72|3009.22|3024.25|3012.75|3024.25|3012.75|3019.4|3007.9|35
1734349150000|2024-12-16 11:39:10|3023.75|3012.25|3022.38|3010.88|3024.53|3013.03|3020.9|3009.4|31
1734349160000|2024-12-16 11:39:20|3021.75|3010.25|3019.25|3007.75|3021.85|3010.35|3018.25|3006.75|17
1734349170000|2024-12-16 11:39:30|3018.95|3007.45|3015.75|3004.25|3018.95|3007.45|3014.25|3002.75|24
1734349180000|2024-12-16 11:39:40|3016.25|3004.75|3012.75|3001.25|3016.25|3004.75|3012.25|3000.75|30
1734349190000|2024-12-16 11:39:50|3013.25|3001.75|3015.19|3003.69|3017|3005.5|3013.25|3001.75|27
1734349200000|2024-12-16 11:40:00|3015.75|3004.25|3015|3003.5|3017.25|3005.75|3013.5|3002|27
1734349210000|2024-12-16 11:40:10|3015.05|3003.55|3014.25|3002.75|3016.25|3004.75|3014.25|3002.75|21
1734349220000|2024-12-16 11:40:20|3014.75|3003.25|3017.25|3005.75|3018.25|3006.75|3014.75|3003.25|14
1734349230000|2024-12-16 11:40:30|3017.1|3005.6|3017.4|3005.9|3017.4|3005.9|3013.75|3002.25|20
1734349240000|2024-12-16 11:40:40|3017.35|3005.85|3019.25|3007.75|3021.25|3009.75|3017.25|3005.75|27
1734349250000|2024-12-16 11:40:50|3017.75|3006.25|3018.15|3006.65|3019.75|3008.25|3016.75|3005.25|20
1734349260000|2024-12-16 11:41:00|3018.63|3007.13|3023.13|3011.63|3023.75|3012.25|3017.65|3006.15|28
1734349270000|2024-12-16 11:41:10|3022.75|3011.25|3025.98|3014.48|3027.25|3015.75|3021.25|3009.75|29
1734349280000|2024-12-16 11:41:20|3026.8|3015.3|3028.25|3016.75|3029.25|3017.75|3025.25|3013.75|19
1734349290000|2024-12-16 11:41:30|3028.05|3016.55|3033.3|3021.8|3034.1|3022.6|3028.05|3016.55|29
1734349300000|2024-12-16 11:41:40|3036.14|3024.64|3034.35|3022.85|3036.25|3024.75|3033.8|3022.3|29
1734349310000|2024-12-16 11:41:50|3035.58|3024.08|3035.23|3023.73|3037.55|3026.05|3035.23|3023.73|24
1734349320000|2024-12-16 11:42:00|3036|3024.5|3030.25|3018.75|3036.05|3024.55|3030|3018.5|27
1734349330000|2024-12-16 11:42:10|3030.2|3018.7|3027.27|3015.77|3030.2|3018.7|3024.75|3013.25|27
1734349340000|2024-12-16 11:42:20|3027.5|3016|3035.55|3024.05|3035.75|3024.25|3026.4|3014.9|31
1734349350000|2024-12-16 11:42:30|3036.35|3024.85|3039.15|3027.65|3040.6|3029.1|3034.75|3023.25|32
1734349360000|2024-12-16 11:42:40|3039.2|3027.7|3039.5|3028|3040.85|3029.35|3038.1|3026.6|21
1734349370000|2024-12-16 11:42:50|3038.37|3026.87|3037.4|3025.9|3038.75|3027.25|3035.8|3024.3|36
1734349380000|2024-12-16 11:43:00|3037|3025.5|3037.23|3025.73|3042|3030.5|3036.3|3024.8|33
1734349390000|2024-12-16 11:43:10|3037.25|3025.75|3035.4|3023.9|3039.35|3027.85|3034.14|3022.64|32
1734349400000|2024-12-16 11:43:20|3035.07|3023.57|3035.9|3024.4|3036.25|3024.75|3033.37|3021.87|19
1734349410000|2024-12-16 11:43:30|3035.25|3023.75|3033|3021.5|3035.25|3023.75|3033|3021.5|18
1734349420000|2024-12-16 11:43:40|3032.86|3021.36|3030.4|3018.9|3032.86|3021.36|3029|3017.5|31
1734349430000|2024-12-16 11:43:50|3031.25|3019.75|3028.73|3017.23|3031.25|3019.75|3026.3|3014.8|32
1734349440000|2024-12-16 11:44:00|3028.25|3016.75|3026.13|3014.63|3028.45|3016.95|3024.3|3012.8|30
1734349450000|2024-12-16 11:44:10|3025.7|3014.2|3024.55|3013.05|3027.25|3015.75|3024.55|3013.05|33
1734349460000|2024-12-16 11:44:20|3024.95|3013.45|3026.25|3014.75|3027.11|3015.61|3024.8|3013.3|33
1734349470000|2024-12-16 11:44:30|3027.06|3015.56|3027.25|3015.75|3029.25|3017.75|3026|3014.5|34
1734349480000|2024-12-16 11:44:40|3027.49|3015.99|3025.6|3014.1|3028.9|3017.4|3025.4|3013.9|31
1734349490000|2024-12-16 11:44:50|3025.68|3014.18|3025.68|3014.18|3026.15|3014.65|3023.75|3012.25|26
1734349500000|2024-12-16 11:45:00|3025.15|3013.65|3029.4|3017.9|3029.8|3018.3|3023.45|3011.95|33
1734349510000|2024-12-16 11:45:10|3029.55|3018.05|3030.75|3019.25|3030.85|3019.35|3028.35|3016.85|29
1734349520000|2024-12-16 11:45:20|3029.75|3018.25|3030.47|3018.97|3033.54|3022.04|3029.3|3017.8|33
1734349530000|2024-12-16 11:45:30|3030.42|3018.92|3030.3|3018.8|3031.81|3020.31|3028.25|3016.75|29
1734349540000|2024-12-16 11:45:40|3030.2|3018.7|3029.33|3017.83|3031.25|3019.75|3027.9|3016.4|33
1734349550000|2024-12-16 11:45:50|3030.45|3018.95|3031.85|3020.35|3031.85|3020.35|3028.75|3017.25|30
1734349560000|2024-12-16 11:46:00|3032.6|3021.1|3026.23|3014.73|3033.09|3021.59|3024.85|3013.35|37
1734349570000|2024-12-16 11:46:10|3025.25|3013.75|3025.5|3014|3028.4|3016.9|3024.2|3012.7|36
1734349580000|2024-12-16 11:46:20|3026|3014.5|3023.6|3012.1|3027.76|3016.26|3023.6|3012.1|29
1734349590000|2024-12-16 11:46:30|3023.85|3012.35|3020.15|3008.65|3024.25|3012.75|3020.15|3008.65|25
1734349600000|2024-12-16 11:46:40|3019.8|3008.3|3015.3|3003.8|3019.8|3008.3|3015.2|3003.7|18
1734349610000|2024-12-16 11:46:50|3015.65|3004.15|3014.9|3003.4|3016.85|3005.35|3014|3002.5|26
1734349620000|2024-12-16 11:47:00|3015.1|3003.6|3012.2|3000.7|3015.9|3004.4|3010.97|2999.47|37
1734349630000|2024-12-16 11:47:10|3012.25|3000.75|3009.7|2998.2|3012.25|3000.75|3009.15|2997.65|33
1734349640000|2024-12-16 11:47:20|3009.6|2998.1|3006.7|2995.2|3010.25|2998.75|3006.65|2995.15|32
1734349650000|2024-12-16 11:47:30|3007.25|2995.75|3008.05|2996.55|3009.7|2998.2|3006.4|2994.9|30
1734349660000|2024-12-16 11:47:40|3006.55|2995.05|3007.9|2996.4|3008.78|2997.28|3005.88|2994.38|37
1734349670000|2024-12-16 11:47:50|3007.55|2996.05|3008.1|2996.6|3008.25|2996.75|3005.4|2993.9|34
1734349680000|2024-12-16 11:48:00|3005.85|2994.35|3005.13|2993.63|3006.25|2994.75|3002.75|2991.25|36
1734349690000|2024-12-16 11:48:10|3004.25|2992.75|3006.25|2994.75|3006.25|2994.75|3002.85|2991.35|28
1734349700000|2024-12-16 11:48:20|3005.25|2993.75|3011.39|2999.89|3013|3001.5|3004.45|2992.95|36
1734349710000|2024-12-16 11:48:30|3011.62|3000.12|3014.31|3002.81|3015.8|3004.3|3010.55|2999.05|35
1734349720000|2024-12-16 11:48:40|3013.35|3001.85|3021.25|3009.75|3021.25|3009.75|3012.3|3000.8|36
1734349730000|2024-12-16 11:48:50|3019.5|3008|3021.65|3010.15|3023.4|3011.9|3019.5|3008|37
1734349740000|2024-12-16 11:49:00|3022.05|3010.55|3019.25|3007.75|3023.08|3011.58|3019.25|3007.75|35
1734349750000|2024-12-16 11:49:10|3021.6|3010.1|3018.6|3007.1|3021.65|3010.15|3018.45|3006.95|34
1734349760000|2024-12-16 11:49:20|3017.9|3006.4|3010.25|2998.75|3017.9|3006.4|3010.25|2998.75|34
1734349770000|2024-12-16 11:49:30|3011.75|3000.25|3011.75|3000.25|3012.25|3000.75|3009.75|2998.25|23
1734349780000|2024-12-16 11:49:40|3011.25|2999.75|3004.75|2993.25|3011.8|3000.3|3004.75|2993.25|27
1734349790000|2024-12-16 11:49:50|3004.25|2992.75|3005.9|2994.4|3006.9|2995.4|3004.25|2992.75|17
1734349800000|2024-12-16 11:50:00|3006.15|2994.65|3007.91|2996.41|3010.75|2999.25|3006.1|2994.6|15
1734349810000|2024-12-16 11:50:10|3007.95|2996.45|3011.25|2999.75|3011.5|3000|3007.13|2995.63|29
1734349820000|2024-12-16 11:50:20|3011.75|3000.25|3010.55|2999.05|3012.98|3001.48|3009|2997.5|30
1734349830000|2024-12-16 11:50:30|3011.25|2999.75|3010.7|2999.2|3011.25|2999.75|3008.25|2996.75|20
1734349840000|2024-12-16 11:50:40|3010.55|2999.05|3014.75|3003.25|3017.64|3006.14|3007.75|2996.25|35
1734349850000|2024-12-16 11:50:50|3014.25|3002.75|3014.5|3003|3016.25|3004.75|3012.05|3000.55|32
1734349860000|2024-12-16 11:51:00|3012.75|3001.25|3008.25|2996.75|3014.95|3003.45|3008.25|2996.75|27
1734349870000|2024-12-16 11:51:10|3009.05|2997.55|3006.75|2995.25|3010.7|2999.2|3006.6|2995.1|32
1734349880000|2024-12-16 11:51:20|3006.86|2995.36|3008|2996.5|3010.05|2998.55|3006.35|2994.85|24
1734349890000|2024-12-16 11:51:30|3009.64|2998.14|3009.95|2998.45|3011.4|2999.9|3007.4|2995.9|35
1734349900000|2024-12-16 11:51:40|3009.8|2998.3|3009.75|2998.25|3009.95|2998.45|3005.85|2994.35|30
1734349910000|2024-12-16 11:51:50|3010.25|2998.75|3008.75|2997.25|3010.5|2999|3006.55|2995.05|22
1734349920000|2024-12-16 11:52:00|3008.85|2997.35|3008.55|2997.05|3010.25|2998.75|3007.45|2995.95|25
1734349930000|2024-12-16 11:52:10|3008.46|2996.96|3007.45|2995.95|3009.2|2997.7|3006.75|2995.25|32
1734349940000|2024-12-16 11:52:20|3007.3|2995.8|3002.95|2991.45|3007.55|2996.05|3002.6|2991.1|37
1734349950000|2024-12-16 11:52:30|3003.05|2991.55|3001.75|2990.25|3003.05|2991.55|3001.3|2989.8|30
1734349960000|2024-12-16 11:52:40|3001.86|2990.36|3001.05|2989.55|3002.45|2990.95|3001.05|2989.55|27
1734349970000|2024-12-16 11:52:50|3000.75|2989.25|3000.75|2989.25|3001.05|2989.55|3000.18|2988.68|21
1734349980000|2024-12-16 11:53:00|3000.25|2988.75|3000.35|2988.85|3001.05|2989.55|3000.23|2988.73|32
1734349990000|2024-12-16 11:53:10|3000.5|2989|3000.34|2988.84|3002.05|2990.55|3000.34|2988.84|22
1734350000000|2024-12-16 11:53:20|3000.3|2988.8|2999.29|2987.79|3000.95|2989.45|2999.2|2987.7|33
1734350010000|2024-12-16 11:53:30|2999.31|2987.81|2997.75|2986.25|2999.33|2987.83|2996.75|2985.25|26
1734350020000|2024-12-16 11:53:40|2998.25|2986.75|3000.6|2989.1|3000.75|2989.25|2995.2|2983.7|22
1734350030000|2024-12-16 11:53:50|3000.65|2989.15|2994.85|2983.35|3000.7|2989.2|2994.45|2982.95|24
1734350040000|2024-12-16 11:54:00|2994.72|2983.22|2995.47|2983.97|2997.25|2985.75|2993.95|2982.45|28
1734350050000|2024-12-16 11:54:10|2995.41|2983.91|2995.75|2984.25|2997.25|2985.75|2993.25|2981.75|31
1734350060000|2024-12-16 11:54:20|2996.25|2984.75|2994.75|2983.25|2996.25|2984.75|2992.75|2981.25|26
1734350070000|2024-12-16 11:54:30|2995.05|2983.55|2997.75|2986.25|2997.75|2986.25|2993.25|2981.75|26
1734350080000|2024-12-16 11:54:40|2998.25|2986.75|2996.1|2984.6|2998.25|2986.75|2995.75|2984.25|16
1734350090000|2024-12-16 11:54:50|2997.27|2985.77|2993.36|2981.86|2997.27|2985.77|2992.5|2981|30
1734350100000|2024-12-16 11:55:00|2993.34|2981.84|2992.25|2980.75|2994.25|2982.75|2991.25|2979.75|30
1734350110000|2024-12-16 11:55:10|2993.75|2982.25|2994.25|2982.75|2994.75|2983.25|2992.08|2980.58|23
1734350120000|2024-12-16 11:55:20|2992.75|2981.25|2996.25|2984.75|2997.25|2985.75|2992.75|2981.25|22
1734350130000|2024-12-16 11:55:30|2994.25|2982.75|2994.25|2982.75|2995.8|2984.3|2992.75|2981.25|29
1734350140000|2024-12-16 11:55:40|2992.75|2981.25|2995.86|2984.36|2995.86|2984.36|2992.75|2981.25|15
1734350150000|2024-12-16 11:55:50|2995.75|2984.25|2990.85|2979.35|2996|2984.5|2990.85|2979.35|32
1734350160000|2024-12-16 11:56:00|2991.1|2979.6|2994.25|2982.75|2994.25|2982.75|2990.75|2979.25|25
1734350170000|2024-12-16 11:56:10|2992.25|2980.75|2994.3|2982.8|2996|2984.5|2992.25|2980.75|32
1734350180000|2024-12-16 11:56:20|2994.25|2982.75|2994.25|2982.75|2994.25|2982.75|2992.65|2981.15|16
1734350190000|2024-12-16 11:56:30|2994.1|2982.6|2993.25|2981.75|2994.25|2982.75|2992.35|2980.85|22
1734350200000|2024-12-16 11:56:40|2993.34|2981.84|2990.95|2979.45|2993.75|2982.25|2990.5|2979|26
1734350210000|2024-12-16 11:56:50|2992.3|2980.8|2995.25|2983.75|2995.25|2983.75|2990.45|2978.95|25
1734350220000|2024-12-16 11:57:00|2995.19|2983.69|2994.75|2983.25|2996.25|2984.75|2993.25|2981.75|16
1734350230000|2024-12-16 11:57:10|2993.25|2981.75|2993.8|2982.3|2995.75|2984.25|2990.75|2979.25|28
1734350240000|2024-12-16 11:57:20|2993.45|2981.95|2987.25|2975.75|2993.45|2981.95|2986.79|2975.29|25
1734350250000|2024-12-16 11:57:30|2988.75|2977.25|2987.22|2975.72|2988.75|2977.25|2986.75|2975.25|23
1734350260000|2024-12-16 11:57:40|2986.5|2975|2986.75|2975.25|2987.25|2975.75|2986.25|2974.75|29
1734350270000|2024-12-16 11:57:50|2986.25|2974.75|2985.75|2974.25|2986.34|2974.84|2984.56|2973.06|20
1734350280000|2024-12-16 11:58:00|2986.25|2974.75|2985.25|2973.75|2986.25|2974.75|2985.25|2973.75|2
1734350290000|2024-12-16 11:58:10|2985.34|2973.84|2985.36|2973.86|2988.25|2976.75|2985.25|2973.75|23
1734350300000|2024-12-16 11:58:20|2985.25|2973.75|2985.55|2974.05|2986|2974.5|2984.39|2972.89|28
1734350310000|2024-12-16 11:58:30|2985.32|2973.82|2988.25|2976.75|2988.25|2976.75|2985.25|2973.75|27
1734350320000|2024-12-16 11:58:40|2986.75|2975.25|2990.9|2979.4|2992.25|2980.75|2986.75|2975.25|24
1734350330000|2024-12-16 11:58:50|2990.25|2978.75|2996.25|2984.75|2997.25|2985.75|2988.75|2977.25|20
1734350340000|2024-12-16 11:59:00|2995.75|2984.25|3002.25|2990.75|3002.25|2990.75|2994.25|2982.75|30
1734350350000|2024-12-16 11:59:10|3002.05|2990.55|3002.75|2991.25|3002.9|2991.4|3000.75|2989.25|16
1734350360000|2024-12-16 11:59:20|3002.9|2991.4|2997.25|2985.75|3002.9|2991.4|2994.75|2983.25|32
1734350370000|2024-12-16 11:59:30|2996.75|2985.25|2995.25|2983.75|2999.25|2987.75|2994.45|2982.95|23
1734350380000|2024-12-16 11:59:40|2995.05|2983.55|2991.25|2979.75|2995.25|2983.75|2989.75|2978.25|17
1734350390000|2024-12-16 11:59:50|2990.8|2979.3|2987.25|2975.75|2990.8|2979.3|2986.25|2974.75|33
1734350400000|2024-12-16 12:00:00|2988.25|2976.75|2992.25|2980.75|2993.75|2982.25|2987.25|2975.75|24
1734350410000|2024-12-16 12:00:10|2991.35|2979.85|2995.25|2983.75|2995.46|2983.96|2989.75|2978.25|35
1734350420000|2024-12-16 12:00:20|2994.28|2982.78|2997.2|2985.7|2999.45|2987.95|2992.9|2981.4|35
1734350430000|2024-12-16 12:00:30|2995.38|2983.88|2998.25|2986.75|2999.25|2987.75|2994.3|2982.8|33
1734350440000|2024-12-16 12:00:40|2999.25|2987.75|2999.65|2988.15|3001.6|2990.1|2998.25|2986.75|33
1734350450000|2024-12-16 12:00:50|2999.05|2987.55|2996.75|2985.25|3000.33|2988.83|2995.25|2983.75|22
1734350460000|2024-12-16 12:01:00|2997.75|2986.25|3000.75|2989.25|3001.45|2989.95|2996.22|2984.72|26
1734350470000|2024-12-16 12:01:10|3000.25|2988.75|3000.75|2989.25|3001.25|2989.75|2997.75|2986.25|24
1734350480000|2024-12-16 12:01:20|3002.75|2991.25|2997.84|2986.34|3003.25|2991.75|2997.84|2986.34|31
1734350490000|2024-12-16 12:01:30|2999.25|2987.75|3002.3|2990.8|3002.3|2990.8|2995.8|2984.3|28
1734350500000|2024-12-16 12:01:40|3002.35|2990.85|3001.5|2990|3003.25|2991.75|2999.75|2988.25|28
1734350510000|2024-12-16 12:01:50|3003.25|2991.75|3001.15|2989.65|3003.25|2991.75|3000.4|2988.9|24
1734350520000|2024-12-16 12:02:00|3000.3|2988.8|3002.75|2991.25|3003.25|2991.75|2997.25|2985.75|25
1734350530000|2024-12-16 12:02:10|3003.25|2991.75|2999.1|2987.6|3003.75|2992.25|2999.1|2987.6|28
1734350540000|2024-12-16 12:02:20|2998.81|2987.31|2996.64|2985.14|3000.15|2988.65|2996.25|2984.75|25
1734350550000|2024-12-16 12:02:30|2997.7|2986.2|2997.9|2986.4|2998.3|2986.8|2994.75|2983.25|27
1734350560000|2024-12-16 12:02:40|2998.87|2987.37|3000.85|2989.35|3002.25|2990.75|2998.05|2986.55|25
1734350570000|2024-12-16 12:02:50|3000.35|2988.85|3001.25|2989.75|3003.25|2991.75|3000.35|2988.85|15
1734350580000|2024-12-16 12:03:00|2998.75|2987.25|2997.25|2985.75|3000.25|2988.75|2995.9|2984.4|30
1734350590000|2024-12-16 12:03:10|2995.75|2984.25|2997.65|2986.15|2998.17|2986.67|2995.65|2984.15|26
1734350600000|2024-12-16 12:03:20|2997.25|2985.75|2990.35|2978.85|2997.25|2985.75|2990.25|2978.75|31
1734350610000|2024-12-16 12:03:30|2990.55|2979.05|2992.7|2981.2|2993.1|2981.6|2988.45|2976.95|34
1734350620000|2024-12-16 12:03:40|2993.22|2981.72|2998.3|2986.8|2999.25|2987.75|2992.55|2981.05|32
1734350630000|2024-12-16 12:03:50|2998.25|2986.75|2999.25|2987.75|3000.75|2989.25|2996.25|2984.75|26
1734350640000|2024-12-16 12:04:00|3000.55|2989.05|2997.57|2986.07|3001.85|2990.35|2997.25|2985.75|31
1734350650000|2024-12-16 12:04:10|2998.3|2986.8|3002.25|2990.75|3002.95|2991.45|2996.45|2984.95|22
1734350660000|2024-12-16 12:04:20|3002.75|2991.25|3002.25|2990.75|3003.75|2992.25|3000.7|2989.2|21
1734350670000|2024-12-16 12:04:30|3003|2991.5|3006.75|2995.25|3009.25|2997.75|3003|2991.5|27
1734350680000|2024-12-16 12:04:40|3007.25|2995.75|2999.75|2988.25|3007.25|2995.75|2997.75|2986.25|38
1734350690000|2024-12-16 12:04:50|3001.25|2989.75|3000.95|2989.45|3003.3|2991.8|3000.75|2989.25|22
1734350700000|2024-12-16 12:05:00|3001.67|2990.17|2992.25|2980.75|3001.67|2990.17|2992.25|2980.75|31
1734350710000|2024-12-16 12:05:10|2993.25|2981.75|2995.3|2983.8|2997.33|2985.83|2992.25|2980.75|29
1734350720000|2024-12-16 12:05:20|2997.65|2986.15|2995.25|2983.75|2997.65|2986.15|2993.75|2982.25|31
1734350730000|2024-12-16 12:05:30|2994.55|2983.05|2992.25|2980.75|2995.75|2984.25|2991.35|2979.85|24
1734350740000|2024-12-16 12:05:40|2994.25|2982.75|2988.47|2976.97|2994.25|2982.75|2988.47|2976.97|24
1734350750000|2024-12-16 12:05:50|2987.6|2976.1|2985.45|2973.95|2987.6|2976.1|2985.45|2973.95|21
1734350760000|2024-12-16 12:06:00|2984.52|2973.02|2986.45|2974.95|2987.95|2976.45|2982.4|2970.9|29
1734350770000|2024-12-16 12:06:10|2986.55|2975.05|2983.32|2971.82|2986.55|2975.05|2983.05|2971.55|28
1734350780000|2024-12-16 12:06:20|2983.17|2971.67|2983.8|2972.3|2985.75|2974.25|2982.05|2970.55|25
1734350790000|2024-12-16 12:06:30|2984.79|2973.29|2984.75|2973.25|2987.25|2975.75|2983.25|2971.75|28
1734350800000|2024-12-16 12:06:40|2984.25|2972.75|2977.12|2965.62|2984.25|2972.75|2977.12|2965.62|32
1734350810000|2024-12-16 12:06:50|2975.95|2964.45|2975.93|2964.43|2978.25|2966.75|2973.65|2962.15|33
1734350820000|2024-12-16 12:07:00|2977.25|2965.75|2981.75|2970.25|2982.25|2970.75|2975.75|2964.25|23
1734350830000|2024-12-16 12:07:10|2982.25|2970.75|2986.75|2975.25|2989.6|2978.1|2981.25|2969.75|30
1734350840000|2024-12-16 12:07:20|2988.75|2977.25|2986.97|2975.47|2988.75|2977.25|2984.25|2972.75|31
1734350850000|2024-12-16 12:07:30|2984.75|2973.25|2981.53|2970.03|2986.25|2974.75|2981.53|2970.03|35
1734350860000|2024-12-16 12:07:40|2981.25|2969.75|2984.25|2972.75|2984.25|2972.75|2981.25|2969.75|13
1734350870000|2024-12-16 12:07:50|2983.25|2971.75|2986.25|2974.75|2987.85|2976.35|2982.25|2970.75|32
1734350880000|2024-12-16 12:08:00|2985.25|2973.75|2988.35|2976.85|2989.25|2977.75|2985.25|2973.75|24
1734350890000|2024-12-16 12:08:10|2986.68|2975.18|2987.22|2975.72|2989.56|2978.06|2984.75|2973.25|28
1734350900000|2024-12-16 12:08:20|2987.39|2975.89|2987.75|2976.25|2989.16|2977.66|2985.99|2974.49|26
1734350910000|2024-12-16 12:08:30|2988.25|2976.75|2987.7|2976.2|2988.25|2976.75|2986.05|2974.55|25
1734350920000|2024-12-16 12:08:40|2987.75|2976.25|2984.98|2973.48|2987.8|2976.3|2984.81|2973.31|33
1734350930000|2024-12-16 12:08:50|2984.55|2973.05|2983.92|2972.42|2986.55|2975.05|2983.92|2972.42|17
1734350940000|2024-12-16 12:09:00|2983.25|2971.75|2983.42|2971.92|2986.65|2975.15|2980.75|2969.25|31
1734350950000|2024-12-16 12:09:10|2984.75|2973.25|2985.75|2974.25|2985.9|2974.4|2983.25|2971.75|23
1734350960000|2024-12-16 12:09:20|2985.6|2974.1|2983.6|2972.1|2985.9|2974.4|2983.6|2972.1|12
1734350970000|2024-12-16 12:09:30|2985.1|2973.6|2982.16|2970.66|2986.05|2974.55|2981.5|2970|24
1734350980000|2024-12-16 12:09:40|2983.75|2972.25|2983.25|2971.75|2984.75|2973.25|2981.25|2969.75|21
1734350990000|2024-12-16 12:09:50|2984.75|2973.25|2985.01|2973.51|2985.01|2973.51|2981.75|2970.25|23
1734351000000|2024-12-16 12:10:00|2984.7|2973.2|2980.75|2969.25|2984.7|2973.2|2978.75|2967.25|27
1734351010000|2024-12-16 12:10:10|2982.6|2971.1|2978.45|2966.95|2982.95|2971.45|2978.45|2966.95|28
1734351020000|2024-12-16 12:10:20|2980.25|2968.75|2981.75|2970.25|2982.25|2970.75|2980.05|2968.55|13
1734351030000|2024-12-16 12:10:30|2980.25|2968.75|2982.25|2970.75|2982.75|2971.25|2980.25|2968.75|14
1734351040000|2024-12-16 12:10:40|2981.95|2970.45|2979.6|2968.1|2982.25|2970.75|2978.28|2966.78|26
1734351050000|2024-12-16 12:10:50|2979.4|2967.9|2977.7|2966.2|2979.8|2968.3|2976.9|2965.4|28
1734351060000|2024-12-16 12:11:00|2978.29|2966.79|2976.25|2964.75|2979.75|2968.25|2976.25|2964.75|23
1734351070000|2024-12-16 12:11:10|2977.75|2966.25|2975.65|2964.15|2977.75|2966.25|2974.25|2962.75|28
1734351080000|2024-12-16 12:11:20|2975.75|2964.25|2975.25|2963.75|2975.75|2964.25|2971.45|2959.95|27
1734351090000|2024-12-16 12:11:30|2975.6|2964.1|2971.75|2960.25|2976|2964.5|2971.75|2960.25|28
1734351100000|2024-12-16 12:11:40|2973.25|2961.75|2972.95|2961.45|2974.9|2963.4|2971.75|2960.25|22
1734351110000|2024-12-16 12:11:50|2971.6|2960.1|2969.8|2958.3|2972.25|2960.75|2968.03|2956.53|16
1734351120000|2024-12-16 12:12:00|2968.05|2956.55|2968.75|2957.25|2970.95|2959.45|2967.03|2955.53|25
1734351130000|2024-12-16 12:12:10|2969.4|2957.9|2966.25|2954.75|2970.9|2959.4|2966.25|2954.75|21
1734351140000|2024-12-16 12:12:20|2966.75|2955.25|2967.25|2955.75|2967.25|2955.75|2963.75|2952.25|24
1734351150000|2024-12-16 12:12:30|2967.75|2956.25|2970.05|2958.55|2970.15|2958.65|2967.75|2956.25|10
1734351160000|2024-12-16 12:12:40|2971.25|2959.75|2969|2957.5|2971.25|2959.75|2968.5|2957|21
1734351170000|2024-12-16 12:12:50|2970|2958.5|2966.5|2955|2970.75|2959.25|2966.1|2954.6|24
1734351180000|2024-12-16 12:13:00|2968|2956.5|2969.25|2957.75|2969.75|2958.25|2967.25|2955.75|19
1734351190000|2024-12-16 12:13:10|2968.9|2957.4|2966.5|2955|2969|2957.5|2966.45|2954.95|12
1734351200000|2024-12-16 12:13:20|2967.35|2955.85|2967.61|2956.11|2967.75|2956.25|2964.65|2953.15|23
1734351210000|2024-12-16 12:13:30|2967.6|2956.1|2964.38|2952.88|2968.25|2956.75|2964.38|2952.88|32
1734351220000|2024-12-16 12:13:40|2964.45|2952.95|2964.85|2953.35|2967.35|2955.85|2963.45|2951.95|26
1734351230000|2024-12-16 12:13:50|2966.5|2955|2962.25|2950.75|2966.5|2955|2962.25|2950.75|18
1734351240000|2024-12-16 12:14:00|2962.75|2951.25|2965.28|2953.78|2966.35|2954.85|2962.25|2950.75|18
1734351250000|2024-12-16 12:14:10|2965.25|2953.75|2961.94|2950.44|2965.8|2954.3|2961.4|2949.9|25
1734351260000|2024-12-16 12:14:20|2961.85|2950.35|2961.25|2949.75|2961.85|2950.35|2958.75|2947.25|29
1734351270000|2024-12-16 12:14:30|2959.25|2947.75|2962.75|2951.25|2963.25|2951.75|2959.25|2947.75|20
1734351280000|2024-12-16 12:14:40|2961.25|2949.75|2965.25|2953.75|2966.25|2954.75|2961.25|2949.75|16
1734351290000|2024-12-16 12:14:50|2966.25|2954.75|2967.25|2955.75|2967.75|2956.25|2964.75|2953.25|23
1734351300000|2024-12-16 12:15:00|2967.75|2956.25|2974.32|2962.82|2976.95|2965.45|2966.75|2955.25|27
1734351310000|2024-12-16 12:15:10|2974.39|2962.89|2974.75|2963.25|2975.25|2963.75|2972.25|2960.75|27
1734351320000|2024-12-16 12:15:20|2976.25|2964.75|2972.7|2961.2|2976.25|2964.75|2972.25|2960.75|29
1734351330000|2024-12-16 12:15:30|2972.71|2961.21|2974.55|2963.05|2976.6|2965.1|2972.71|2961.21|18
1734351340000|2024-12-16 12:15:40|2974.5|2963|2976.4|2964.9|2977.25|2965.75|2974.5|2963|10
1734351350000|2024-12-16 12:15:50|2976.9|2965.4|2976.25|2964.75|2977.25|2965.75|2976.25|2964.75|7
1734351360000|2024-12-16 12:16:00|2976.75|2965.25|2977.85|2966.35|2977.85|2966.35|2974.75|2963.25|13
1734351370000|2024-12-16 12:16:10|2977.75|2966.25|2966.3|2954.8|2977.75|2966.25|2966.25|2954.75|32
1734351380000|2024-12-16 12:16:20|2966.26|2954.76|2965.38|2953.88|2969.25|2957.75|2965.25|2953.75|28
1734351390000|2024-12-16 12:16:30|2965.16|2953.66|2962.05|2950.55|2965.95|2954.45|2962.05|2950.55|26
1734351400000|2024-12-16 12:16:40|2961.45|2949.95|2960.74|2949.24|2963.4|2951.9|2959.7|2948.2|24
1734351410000|2024-12-16 12:16:50|2960.25|2948.75|2961.25|2949.75|2962.25|2950.75|2959.5|2948|25
1734351420000|2024-12-16 12:17:00|2962.75|2951.25|2959.25|2947.75|2963.25|2951.75|2959.25|2947.75|28
1734351430000|2024-12-16 12:17:10|2960.75|2949.25|2958.25|2946.75|2961.25|2949.75|2958.25|2946.75|8
1734351440000|2024-12-16 12:17:20|2959.3|2947.8|2956.66|2945.16|2959.3|2947.8|2956.66|2945.16|23
1734351450000|2024-12-16 12:17:30|2956.46|2944.96|2952.32|2940.82|2956.99|2945.49|2951.9|2940.4|32
1734351460000|2024-12-16 12:17:40|2952.53|2941.03|2951|2939.5|2953.7|2942.2|2951|2939.5|18
1734351470000|2024-12-16 12:17:50|2951.85|2940.35|2952.25|2940.75|2954.55|2943.05|2950.8|2939.3|24
1734351480000|2024-12-16 12:18:00|2954.25|2942.75|2953.25|2941.75|2954.75|2943.25|2951.8|2940.3|31
1734351490000|2024-12-16 12:18:10|2953.75|2942.25|2956.6|2945.1|2956.6|2945.1|2953.63|2942.13|19
1734351500000|2024-12-16 12:18:20|2956.75|2945.25|2957.4|2945.9|2961.55|2950.05|2956.25|2944.75|24
1734351510000|2024-12-16 12:18:30|2958.75|2947.25|2956.8|2945.3|2958.75|2947.25|2955.25|2943.75|36
1734351520000|2024-12-16 12:18:40|2956.75|2945.25|2958.6|2947.1|2959.75|2948.25|2955.25|2943.75|29
1734351530000|2024-12-16 12:18:50|2959.55|2948.05|2958.5|2947|2959.8|2948.3|2958.25|2946.75|22
1734351540000|2024-12-16 12:19:00|2959.5|2948|2957.8|2946.3|2960|2948.5|2957.8|2946.3|15
1734351550000|2024-12-16 12:19:10|2957.75|2946.25|2953.25|2941.75|2957.75|2946.25|2953.25|2941.75|34
1734351560000|2024-12-16 12:19:20|2953.5|2942|2954.6|2943.1|2955.75|2944.25|2953.23|2941.73|30
1734351570000|2024-12-16 12:19:30|2954.5|2943|2953.3|2941.8|2954.5|2943|2952.57|2941.07|32
1734351580000|2024-12-16 12:19:40|2953.35|2941.85|2947.8|2936.3|2953.35|2941.85|2947.12|2935.62|33
1734351590000|2024-12-16 12:19:50|2947.75|2936.25|2950.2|2938.7|2952.8|2941.3|2947.7|2936.2|26
1734351600000|2024-12-16 12:20:00|2950.25|2938.75|2950.4|2938.9|2952|2940.5|2950.15|2938.65|23
1734351610000|2024-12-16 12:20:10|2951.9|2940.4|2951.75|2940.25|2953.75|2942.25|2951.3|2939.8|15
1734351620000|2024-12-16 12:20:20|2953.75|2942.25|2955.8|2944.3|2956.25|2944.75|2951.75|2940.25|29
1734351630000|2024-12-16 12:20:30|2955.75|2944.25|2957.73|2946.23|2959.2|2947.7|2955.7|2944.2|26
1734351640000|2024-12-16 12:20:40|2959.23|2947.73|2958.9|2947.4|2959.35|2947.85|2956.25|2944.75|25
1734351650000|2024-12-16 12:20:50|2959.32|2947.82|2965.33|2953.83|2967.64|2956.14|2959.25|2947.75|25
1734351660000|2024-12-16 12:21:00|2965.14|2953.64|2964.25|2952.75|2967.6|2956.1|2963.75|2952.25|27
1734351670000|2024-12-16 12:21:10|2964.54|2953.04|2964.5|2953|2966.28|2954.78|2963.75|2952.25|23
1734351680000|2024-12-16 12:21:20|2964.2|2952.7|2965.3|2953.8|2965.35|2953.85|2963.39|2951.89|20
1734351690000|2024-12-16 12:21:30|2964.21|2952.71|2959.7|2948.2|2965.55|2954.05|2959.6|2948.1|28
1734351700000|2024-12-16 12:21:40|2959.9|2948.4|2961.75|2950.25|2963.45|2951.95|2959.9|2948.4|25
1734351710000|2024-12-16 12:21:50|2963.75|2952.25|2962.75|2951.25|2964|2952.5|2959.75|2948.25|21
1734351720000|2024-12-16 12:22:00|2962.7|2951.2|2960.2|2948.7|2962.7|2951.2|2959.4|2947.9|20
1734351730000|2024-12-16 12:22:10|2960.55|2949.05|2962.15|2950.65|2962.25|2950.75|2960.55|2949.05|9
1734351740000|2024-12-16 12:22:20|2962.25|2950.75|2959.9|2948.4|2962.25|2950.75|2959.15|2947.65|14
1734351750000|2024-12-16 12:22:30|2959.6|2948.1|2958.55|2947.05|2959.6|2948.1|2956.8|2945.3|36
1734351760000|2024-12-16 12:22:40|2958.3|2946.8|2953.3|2941.8|2958.3|2946.8|2953.3|2941.8|32
1734351770000|2024-12-16 12:22:50|2953.44|2941.94|2956.75|2945.25|2956.75|2945.25|2952.95|2941.45|10
1734351780000|2024-12-16 12:23:00|2957.55|2946.05|2953.64|2942.14|2957.55|2946.05|2953.35|2941.85|32
1734351790000|2024-12-16 12:23:10|2954.96|2943.46|2954.78|2943.28|2956.65|2945.15|2954.33|2942.83|26
1734351800000|2024-12-16 12:23:20|2954.7|2943.2|2952.25|2940.75|2954.8|2943.3|2950.95|2939.45|28
1734351810000|2024-12-16 12:23:30|2952.51|2941.01|2949.29|2937.79|2954.75|2943.25|2949.29|2937.79|30
1734351820000|2024-12-16 12:23:40|2949.24|2937.74|2950.89|2939.39|2952.25|2940.75|2948.9|2937.4|29
1734351830000|2024-12-16 12:23:50|2952.75|2941.25|2947.25|2935.75|2953.6|2942.1|2947.25|2935.75|25
1734351840000|2024-12-16 12:24:00|2949.45|2937.95|2959.15|2947.65|2960.15|2948.65|2947.75|2936.25|31
1734351850000|2024-12-16 12:24:10|2959.1|2947.6|2960.38|2948.88|2961.45|2949.95|2958.45|2946.95|30
1734351860000|2024-12-16 12:24:20|2960.5|2949|2957.75|2946.25|2960.6|2949.1|2957.59|2946.09|33
1734351870000|2024-12-16 12:24:30|2960.45|2948.95|2958.65|2947.15|2960.75|2949.25|2956.5|2945|33
1734351880000|2024-12-16 12:24:40|2958.6|2947.1|2957.7|2946.2|2958.75|2947.25|2957.15|2945.65|33
1734351890000|2024-12-16 12:24:50|2957.75|2946.25|2957.65|2946.15|2958.25|2946.75|2957.35|2945.85|24
1734351900000|2024-12-16 12:25:00|2956.53|2945.03|2953.29|2941.79|2957.5|2946|2953.29|2941.79|29
1734351910000|2024-12-16 12:25:10|2953.24|2941.74|2947.3|2935.8|2953.24|2941.74|2946.75|2935.25|34
1734351920000|2024-12-16 12:25:20|2947.17|2935.67|2948.25|2936.75|2949.25|2937.75|2946.9|2935.4|21
1734351930000|2024-12-16 12:25:30|2948.65|2937.15|2948.7|2937.2|2949.15|2937.65|2948.55|2937.05|31
1734351940000|2024-12-16 12:25:40|2948.9|2937.4|2942.25|2930.75|2950.65|2939.15|2942.25|2930.75|25
1734351950000|2024-12-16 12:25:50|2942.75|2931.25|2943.58|2932.08|2946|2934.5|2942.45|2930.95|32
1734351960000|2024-12-16 12:26:00|2942.27|2930.77|2943.25|2931.75|2944.95|2933.45|2941.25|2929.75|30
1734351970000|2024-12-16 12:26:10|2943.38|2931.88|2943.75|2932.25|2945.6|2934.1|2943.25|2931.75|23
1734351980000|2024-12-16 12:26:20|2943.25|2931.75|2942.05|2930.55|2945.25|2933.75|2942.05|2930.55|23
1734351990000|2024-12-16 12:26:30|2942.15|2930.65|2940.75|2929.25|2942.8|2931.3|2939.25|2927.75|29
1734352000000|2024-12-16 12:26:40|2942.55|2931.05|2942.34|2930.84|2942.75|2931.25|2939.75|2928.25|29
1734352010000|2024-12-16 12:26:50|2942.75|2931.25|2944.1|2932.6|2944.65|2933.15|2940.85|2929.35|23
1734352020000|2024-12-16 12:27:00|2945.1|2933.6|2947|2935.5|2947|2935.5|2944.1|2932.6|22
1734352030000|2024-12-16 12:27:10|2946.5|2935|2951.6|2940.1|2951.75|2940.25|2946.5|2935|26
1734352040000|2024-12-16 12:27:20|2951.75|2940.25|2948.5|2937|2951.75|2940.25|2947.75|2936.25|39
1734352050000|2024-12-16 12:27:30|2948.75|2937.25|2949.13|2937.63|2950.85|2939.35|2948.75|2937.25|31
1734352060000|2024-12-16 12:27:40|2949.17|2937.67|2948.75|2937.25|2949.85|2938.35|2948.25|2936.75|18
1734352070000|2024-12-16 12:27:50|2950.75|2939.25|2950.75|2939.25|2951.8|2940.3|2948.75|2937.25|19
1734352080000|2024-12-16 12:28:00|2951|2939.5|2954.6|2943.1|2954.6|2943.1|2948.9|2937.4|24
1734352090000|2024-12-16 12:28:10|2953.25|2941.75|2953.75|2942.25|2955.75|2944.25|2953.25|2941.75|30
1734352100000|2024-12-16 12:28:20|2954|2942.5|2952.25|2940.75|2954.6|2943.1|2952.25|2940.75|19
1734352110000|2024-12-16 12:28:30|2952.22|2940.72|2950.25|2938.75|2953.2|2941.7|2949.18|2937.68|25
1734352120000|2024-12-16 12:28:40|2949.25|2937.75|2951.25|2939.75|2951.55|2940.05|2949.04|2937.54|17
1734352130000|2024-12-16 12:28:50|2951.75|2940.25|2950.68|2939.18|2952.75|2941.25|2950.68|2939.18|9
1734352140000|2024-12-16 12:29:00|2950.78|2939.28|2946.34|2934.84|2950.78|2939.28|2945.25|2933.75|32
1734352150000|2024-12-16 12:29:10|2946.25|2934.75|2947.9|2936.4|2948.75|2937.25|2945.75|2934.25|17
1734352160000|2024-12-16 12:29:20|2948.9|2937.4|2951.25|2939.75|2951.55|2940.05|2947.4|2935.9|13
1734352170000|2024-12-16 12:29:30|2952.75|2941.25|2953.75|2942.25|2954.75|2943.25|2951.25|2939.75|17
1734352180000|2024-12-16 12:29:40|2954.25|2942.75|2952.15|2940.65|2955.75|2944.25|2952.15|2940.65|21
1734352190000|2024-12-16 12:29:50|2952.25|2940.75|2954.6|2943.1|2954.75|2943.25|2952.25|2940.75|10
1734352200000|2024-12-16 12:30:00|2954.7|2943.2|2950.2|2938.7|2956|2944.5|2950.2|2938.7|29
1734352210000|2024-12-16 12:30:10|2948.63|2937.13|2953|2941.5|2953|2941.5|2947.8|2936.3|23
1734352220000|2024-12-16 12:30:20|2952.75|2941.25|2953.3|2941.8|2954.75|2943.25|2952.4|2940.9|20
1734352230000|2024-12-16 12:30:30|2953.32|2941.82|2952.7|2941.2|2954.6|2943.1|2952.44|2940.94|27
1734352240000|2024-12-16 12:30:40|2952.75|2941.25|2954.75|2943.25|2955.95|2944.45|2952.75|2941.25|23
1734352250000|2024-12-16 12:30:50|2955|2943.5|2955.25|2943.75|2955.95|2944.45|2953.25|2941.75|15
1734352260000|2024-12-16 12:31:00|2956.25|2944.75|2957.95|2946.45|2958.95|2947.45|2955.9|2944.4|24
1734352270000|2024-12-16 12:31:10|2958.4|2946.9|2964.75|2953.25|2965.75|2954.25|2958.4|2946.9|29
1734352280000|2024-12-16 12:31:20|2965.75|2954.25|2966.9|2955.4|2968.05|2956.55|2964.75|2953.25|23
1734352290000|2024-12-16 12:31:30|2967.2|2955.7|2971|2959.5|2971.25|2959.75|2967.2|2955.7|19
1734352300000|2024-12-16 12:31:40|2970.95|2959.45|2974.05|2962.55|2974.05|2962.55|2969.75|2958.25|18
1734352310000|2024-12-16 12:31:50|2974|2962.5|2977.05|2965.55|2977.05|2965.55|2971.81|2960.31|17
1734352320000|2024-12-16 12:32:00|2976.9|2965.4|2974.35|2962.85|2978.15|2966.65|2974.25|2962.75|23
1734352330000|2024-12-16 12:32:10|2974.45|2962.95|2973.75|2962.25|2975.25|2963.75|2972.75|2961.25|27
1734352340000|2024-12-16 12:32:20|2974.25|2962.75|2972.25|2960.75|2976.25|2964.75|2972.25|2960.75|16
1734352350000|2024-12-16 12:32:30|2973.25|2961.75|2972.25|2960.75|2973.75|2962.25|2971.25|2959.75|27
1734352360000|2024-12-16 12:32:40|2971.75|2960.25|2978.95|2967.45|2978.95|2967.45|2971.75|2960.25|20
1734352370000|2024-12-16 12:32:50|2979.25|2967.75|2977.25|2965.75|2980.25|2968.75|2976.14|2964.64|22
1734352380000|2024-12-16 12:33:00|2976.75|2965.25|2977.75|2966.25|2978.25|2966.75|2975.75|2964.25|21
1734352390000|2024-12-16 12:33:10|2977.55|2966.05|2973.9|2962.4|2977.55|2966.05|2973.25|2961.75|27
1734352400000|2024-12-16 12:33:20|2973.95|2962.45|2977.15|2965.65|2979.25|2967.75|2973.9|2962.4|32
1734352410000|2024-12-16 12:33:30|2977.2|2965.7|2975.25|2963.75|2977.31|2965.81|2974.15|2962.65|26
1734352420000|2024-12-16 12:33:40|2974.25|2962.75|2977.9|2966.4|2979.9|2968.4|2972.75|2961.25|31
1734352430000|2024-12-16 12:33:50|2978.05|2966.55|2975.25|2963.75|2978.25|2966.75|2974.23|2962.73|28
1734352440000|2024-12-16 12:34:00|2975.5|2964|2976.85|2965.35|2976.85|2965.35|2973.15|2961.65|19
1734352450000|2024-12-16 12:34:10|2975.35|2963.85|2983.15|2971.65|2983.15|2971.65|2975.35|2963.85|36
1734352460000|2024-12-16 12:34:20|2982.35|2970.85|2980.82|2969.32|2984|2972.5|2980.82|2969.32|30
1734352470000|2024-12-16 12:34:30|2980.56|2969.06|2977.49|2965.99|2980.56|2969.06|2977.41|2965.91|29
1734352480000|2024-12-16 12:34:40|2976.85|2965.35|2975.6|2964.1|2978.28|2966.78|2974.75|2963.25|31
1734352490000|2024-12-16 12:34:50|2975.75|2964.25|2977.75|2966.25|2978.6|2967.1|2975.25|2963.75|14
1734352500000|2024-12-16 12:35:00|2977.25|2965.75|2977.75|2966.25|2977.75|2966.25|2975.63|2964.13|24
1734352510000|2024-12-16 12:35:10|2977.45|2965.95|2974.75|2963.25|2977.95|2966.45|2973.85|2962.35|26
1734352520000|2024-12-16 12:35:20|2974.2|2962.7|2974.75|2963.25|2975.95|2964.45|2973.95|2962.45|21
1734352530000|2024-12-16 12:35:30|2976.25|2964.75|2976.75|2965.25|2978.8|2967.3|2976.25|2964.75|23
1734352540000|2024-12-16 12:35:40|2977.6|2966.1|2979.4|2967.9|2979.45|2967.95|2974.25|2962.75|24
1734352550000|2024-12-16 12:35:50|2979.05|2967.55|2978.85|2967.35|2981.25|2969.75|2977.25|2965.75|22
1734352560000|2024-12-16 12:36:00|2977.3|2965.8|2972.57|2961.07|2977.89|2966.39|2972.57|2961.07|34
1734352570000|2024-12-16 12:36:10|2972.25|2960.75|2977.25|2965.75|2977.25|2965.75|2972.25|2960.75|22
1734352580000|2024-12-16 12:36:20|2976.25|2964.75|2976.75|2965.25|2978.25|2966.75|2974.75|2963.25|23
1734352590000|2024-12-16 12:36:30|2976.25|2964.75|2978.25|2966.75|2978.3|2966.8|2976.25|2964.75|8
1734352600000|2024-12-16 12:36:40|2976.75|2965.25|2979.75|2968.25|2979.75|2968.25|2976.25|2964.75|21
1734352610000|2024-12-16 12:36:50|2980.25|2968.75|2977.99|2966.49|2980.62|2969.12|2977.13|2965.63|28
1734352620000|2024-12-16 12:37:00|2977.58|2966.08|2973.75|2962.25|2977.58|2966.08|2971.25|2959.75|26
1734352630000|2024-12-16 12:37:10|2974.25|2962.75|2968.7|2957.2|2974.75|2963.25|2968.7|2957.2|23
1734352640000|2024-12-16 12:37:20|2968.3|2956.8|2968.4|2956.9|2970.6|2959.1|2967.35|2955.85|21
1734352650000|2024-12-16 12:37:30|2969.65|2958.15|2967.25|2955.75|2969.75|2958.25|2967.15|2955.65|24
1734352660000|2024-12-16 12:37:40|2966.75|2955.25|2966.25|2954.75|2968.3|2956.8|2966.25|2954.75|17
1734352670000|2024-12-16 12:37:50|2965.6|2954.1|2966.75|2955.25|2967.47|2955.97|2963.98|2952.48|35
1734352680000|2024-12-16 12:38:00|2966.9|2955.4|2960|2948.5|2966.9|2955.4|2959.95|2948.45|34
1734352690000|2024-12-16 12:38:10|2960.23|2948.73|2960.75|2949.25|2961.75|2950.25|2959.8|2948.3|23
1734352700000|2024-12-16 12:38:20|2963.25|2951.75|2964.25|2952.75|2964.25|2952.75|2963.25|2951.75|5
1734352710000|2024-12-16 12:38:30|2964.75|2953.25|2965.75|2954.25|2967.05|2955.55|2964.75|2953.25|21
1734352720000|2024-12-16 12:38:40|2966.25|2954.75|2967.75|2956.25|2967.75|2956.25|2964.35|2952.85|21
1734352730000|2024-12-16 12:38:50|2966.25|2954.75|2966.75|2955.25|2970.25|2958.75|2966.25|2954.75|29
1734352740000|2024-12-16 12:39:00|2969.25|2957.75|2970.25|2958.75|2971.75|2960.25|2969.09|2957.59|28
1734352750000|2024-12-16 12:39:10|2969.83|2958.33|2969.75|2958.25|2971.25|2959.75|2967.7|2956.2|33
1734352760000|2024-12-16 12:39:20|2971.25|2959.75|2973.6|2962.1|2973.6|2962.1|2969.75|2958.25|14
1734352770000|2024-12-16 12:39:30|2971.7|2960.2|2970.25|2958.75|2973.55|2962.05|2970.15|2958.65|27
1734352780000|2024-12-16 12:39:40|2971.75|2960.25|2968.8|2957.3|2971.75|2960.25|2966.75|2955.25|30
1734352790000|2024-12-16 12:39:50|2968.4|2956.9|2966.7|2955.2|2968.4|2956.9|2964.7|2953.2|31
1734352800000|2024-12-16 12:40:00|2966.5|2955|2963.25|2951.75|2966.6|2955.1|2962.1|2950.6|22
1734352810000|2024-12-16 12:40:10|2963.75|2952.25|2962.25|2950.75|2965.25|2953.75|2962.25|2950.75|26
1734352820000|2024-12-16 12:40:20|2963.75|2952.25|2961.7|2950.2|2963.75|2952.25|2961.28|2949.78|29
1734352830000|2024-12-16 12:40:30|2962|2950.5|2961.75|2950.25|2962.55|2951.05|2961.27|2949.77|30
1734352840000|2024-12-16 12:40:40|2961.3|2949.8|2960.38|2948.88|2961.76|2950.26|2960.25|2948.75|29
1734352850000|2024-12-16 12:40:50|2960.13|2948.63|2956.33|2944.83|2960.6|2949.1|2956.33|2944.83|31
1734352860000|2024-12-16 12:41:00|2956.38|2944.88|2957.25|2945.75|2958.25|2946.75|2956.25|2944.75|22
1734352870000|2024-12-16 12:41:10|2958.75|2947.25|2959.8|2948.3|2959.8|2948.3|2957.05|2945.55|19
1734352880000|2024-12-16 12:41:20|2958.34|2946.84|2956.25|2944.75|2959.75|2948.25|2956.25|2944.75|22
1734352890000|2024-12-16 12:41:30|2954.8|2943.3|2956.28|2944.78|2957|2945.5|2954.5|2943|17
1734352900000|2024-12-16 12:41:40|2957.25|2945.75|2958.6|2947.1|2959.65|2948.15|2957.25|2945.75|18
1734352910000|2024-12-16 12:41:50|2959.1|2947.6|2956.25|2944.75|2959.15|2947.65|2956.05|2944.55|19
1734352920000|2024-12-16 12:42:00|2955.8|2944.3|2954.37|2942.87|2955.8|2944.3|2954.37|2942.87|23
1734352930000|2024-12-16 12:42:10|2952.31|2940.81|2952.25|2940.75|2954.35|2942.85|2951.75|2940.25|26
1734352940000|2024-12-16 12:42:20|2951.25|2939.75|2951.25|2939.75|2952.25|2940.75|2951.25|2939.75|18
1734352950000|2024-12-16 12:42:30|2951.75|2940.25|2951.25|2939.75|2952.75|2941.25|2951.2|2939.7|11
1734352960000|2024-12-16 12:42:40|2951.4|2939.9|2949|2937.5|2951.94|2940.44|2947.25|2935.75|38
1734352970000|2024-12-16 12:42:50|2948.9|2937.4|2950.03|2938.53|2950.27|2938.77|2948.46|2936.96|37
1734352980000|2024-12-16 12:43:00|2950.11|2938.61|2953.75|2942.25|2953.75|2942.25|2949.18|2937.68|34
1734352990000|2024-12-16 12:43:10|2953.5|2942|2950.25|2938.75|2953.8|2942.3|2950.1|2938.6|30
1734353000000|2024-12-16 12:43:20|2950.5|2939|2950.35|2938.85|2950.55|2939.05|2949.35|2937.85|34
1734353010000|2024-12-16 12:43:30|2950.25|2938.75|2949.38|2937.88|2950.6|2939.1|2948.7|2937.2|34
1734353020000|2024-12-16 12:43:40|2949.49|2937.99|2950.8|2939.3|2951.42|2939.92|2949.25|2937.75|26
1734353030000|2024-12-16 12:43:50|2950.85|2939.35|2949.42|2937.92|2951.75|2940.25|2949.42|2937.92|18
1734353040000|2024-12-16 12:44:00|2949.51|2938.01|2950.25|2938.75|2951.25|2939.75|2949.25|2937.75|31
1734353050000|2024-12-16 12:44:10|2951.25|2939.75|2950.6|2939.1|2952.25|2940.75|2950.4|2938.9|9
1734353060000|2024-12-16 12:44:20|2950.4|2938.9|2950.28|2938.78|2950.75|2939.25|2948.58|2937.08|31
1734353070000|2024-12-16 12:44:30|2950.33|2938.83|2952.25|2940.75|2953.45|2941.95|2950.06|2938.56|26
1734353080000|2024-12-16 12:44:40|2952.75|2941.25|2950.75|2939.25|2954.75|2943.25|2950.25|2938.75|28
1734353090000|2024-12-16 12:44:50|2951|2939.5|2952.25|2940.75|2952.25|2940.75|2951|2939.5|8
1734353100000|2024-12-16 12:45:00|2952.15|2940.65|2951.75|2940.25|2952.85|2941.35|2951.4|2939.9|15
1734353110000|2024-12-16 12:45:10|2953.25|2941.75|2954.75|2943.25|2954.75|2943.25|2952.75|2941.25|9
1734353120000|2024-12-16 12:45:20|2954.55|2943.05|2954.25|2942.75|2955.25|2943.75|2953.25|2941.75|17
1734353130000|2024-12-16 12:45:30|2953.25|2941.75|2951.85|2940.35|2954.25|2942.75|2951.57|2940.07|18
1734353140000|2024-12-16 12:45:40|2951.8|2940.3|2953.75|2942.25|2953.75|2942.25|2951|2939.5|22
1734353150000|2024-12-16 12:45:50|2953.65|2942.15|2952.8|2941.3|2953.8|2942.3|2951.75|2940.25|25
1734353160000|2024-12-16 12:46:00|2952.7|2941.2|2954.75|2943.25|2954.75|2943.25|2951.25|2939.75|26
1734353170000|2024-12-16 12:46:10|2953.25|2941.75|2955.25|2943.75|2956.43|2944.93|2953.25|2941.75|25
1734353180000|2024-12-16 12:46:20|2955.34|2943.84|2954.1|2942.6|2956.95|2945.45|2953.25|2941.75|23
1734353190000|2024-12-16 12:46:30|2953.6|2942.1|2952.25|2940.75|2953.85|2942.35|2951.54|2940.04|33
1734353200000|2024-12-16 12:46:40|2951.75|2940.25|2951.11|2939.61|2952.75|2941.25|2951|2939.5|30
1734353210000|2024-12-16 12:46:50|2951.23|2939.73|2951.75|2940.25|2952.75|2941.25|2949.7|2938.2|35
1734353220000|2024-12-16 12:47:00|2951.83|2940.33|2950.36|2938.86|2952.75|2941.25|2950.32|2938.82|19
1734353230000|2024-12-16 12:47:10|2950.32|2938.82|2948.36|2936.86|2950.43|2938.93|2947.54|2936.04|40
1734353240000|2024-12-16 12:47:20|2948.25|2936.75|2950.9|2939.4|2950.9|2939.4|2948.16|2936.66|38
1734353250000|2024-12-16 12:47:30|2950.8|2939.3|2947.43|2935.93|2950.8|2939.3|2947.12|2935.62|37
1734353260000|2024-12-16 12:47:40|2947.46|2935.96|2952.25|2940.75|2952.25|2940.75|2947.46|2935.96|35
1734353270000|2024-12-16 12:47:50|2951.85|2940.35|2951.95|2940.45|2953.8|2942.3|2951.75|2940.25|25
1734353280000|2024-12-16 12:48:00|2951.75|2940.25|2960.85|2949.35|2961.35|2949.85|2950.55|2939.05|31
1734353290000|2024-12-16 12:48:10|2960.7|2949.2|2958.46|2946.96|2960.7|2949.2|2958.34|2946.84|32
1734353300000|2024-12-16 12:48:20|2958.35|2946.85|2958.16|2946.66|2960.25|2948.75|2956.95|2945.45|32
1734353310000|2024-12-16 12:48:30|2958.14|2946.64|2956.35|2944.85|2958.14|2946.64|2954.25|2942.75|28
1734353320000|2024-12-16 12:48:40|2956.25|2944.75|2956.75|2945.25|2958.9|2947.4|2955.08|2943.58|31
1734353330000|2024-12-16 12:48:50|2957.25|2945.75|2960.25|2948.75|2960.25|2948.75|2957.25|2945.75|23
1734353340000|2024-12-16 12:49:00|2958.25|2946.75|2958.5|2947|2961.25|2949.75|2958.25|2946.75|26
1734353350000|2024-12-16 12:49:10|2959.25|2947.75|2962.14|2950.64|2963.25|2951.75|2959.25|2947.75|24
1734353360000|2024-12-16 12:49:20|2962.09|2950.59|2961.05|2949.55|2963.25|2951.75|2960.25|2948.75|28
1734353370000|2024-12-16 12:49:30|2960.65|2949.15|2960.33|2948.83|2961.25|2949.75|2958.2|2946.7|32
1734353380000|2024-12-16 12:49:40|2960.32|2948.82|2960.3|2948.8|2960.35|2948.85|2958.15|2946.65|38
1734353390000|2024-12-16 12:49:50|2960.28|2948.78|2960.95|2949.45|2961.85|2950.35|2959.91|2948.41|26
1734353400000|2024-12-16 12:50:00|2960.7|2949.2|2960.7|2949.2|2963.75|2952.25|2958.75|2947.25|29
1734353410000|2024-12-16 12:50:10|2960.75|2949.25|2963|2951.5|2963.3|2951.8|2959.75|2948.25|25
1734353420000|2024-12-16 12:50:20|2963.25|2951.75|2961.3|2949.8|2963.25|2951.75|2959.97|2948.47|31
1734353430000|2024-12-16 12:50:30|2961.19|2949.69|2962.55|2951.05|2964.75|2953.25|2960.75|2949.25|28
1734353440000|2024-12-16 12:50:40|2962.75|2951.25|2966.25|2954.75|2966.25|2954.75|2961.75|2950.25|31
1734353450000|2024-12-16 12:50:50|2964.75|2953.25|2966.25|2954.75|2968.82|2957.32|2964.75|2953.25|19
1734353460000|2024-12-16 12:51:00|2966.75|2955.25|2971.25|2959.75|2971.25|2959.75|2966.75|2955.25|30
1734353470000|2024-12-16 12:51:10|2969.25|2957.75|2968.75|2957.25|2971.25|2959.75|2966.75|2955.25|26
1734353480000|2024-12-16 12:51:20|2969.75|2958.25|2972.25|2960.75|2973.75|2962.25|2969.75|2958.25|12
1734353490000|2024-12-16 12:51:30|2972.75|2961.25|2969.3|2957.8|2973.25|2961.75|2969.3|2957.8|14
1734353500000|2024-12-16 12:51:40|2969.25|2957.75|2973.05|2961.55|2973.05|2961.55|2969.25|2957.75|18
1734353510000|2024-12-16 12:51:50|2973|2961.5|2971.25|2959.75|2973.05|2961.55|2969.75|2958.25|23
1734353520000|2024-12-16 12:52:00|2971.1|2959.6|2971.25|2959.75|2972.25|2960.75|2969.04|2957.54|22
1734353530000|2024-12-16 12:52:10|2971.75|2960.25|2970.25|2958.75|2971.75|2960.25|2969.25|2957.75|13
1734353540000|2024-12-16 12:52:20|2969.25|2957.75|2970.25|2958.75|2970.75|2959.25|2968.25|2956.75|18
1734353550000|2024-12-16 12:52:30|2968.75|2957.25|2968.25|2956.75|2970.25|2958.75|2966.75|2955.25|26
1734353560000|2024-12-16 12:52:40|2967.05|2955.55|2967.4|2955.9|2968.75|2957.25|2966.5|2955|20
1734353570000|2024-12-16 12:52:50|2966.32|2954.82|2965.75|2954.25|2967.35|2955.85|2965.46|2953.96|29
1734353580000|2024-12-16 12:53:00|2966|2954.5|2969.25|2957.75|2969.25|2957.75|2965.75|2954.25|23
1734353590000|2024-12-16 12:53:10|2969.75|2958.25|2974.2|2962.7|2974.85|2963.35|2968.75|2957.25|24
1734353600000|2024-12-16 12:53:20|2974.35|2962.85|2975.02|2963.52|2977.18|2965.68|2973.55|2962.05|31
1734353610000|2024-12-16 12:53:30|2976.1|2964.6|2975.25|2963.75|2976.25|2964.75|2973.74|2962.24|24
1734353620000|2024-12-16 12:53:40|2975|2963.5|2976.9|2965.4|2977.75|2966.25|2973.75|2962.25|20
1734353630000|2024-12-16 12:53:50|2976.85|2965.35|2973.75|2962.25|2977.7|2966.2|2973.75|2962.25|24
1734353640000|2024-12-16 12:54:00|2975.25|2963.75|2970.5|2959|2975.25|2963.75|2970.5|2959|23
1734353650000|2024-12-16 12:54:10|2970.25|2958.75|2970.03|2958.53|2972.25|2960.75|2969.01|2957.51|23
1734353660000|2024-12-16 12:54:20|2969.9|2958.4|2969.75|2958.25|2969.9|2958.4|2968.25|2956.75|9
1734353670000|2024-12-16 12:54:30|2970.25|2958.75|2971.25|2959.75|2972.25|2960.75|2968.75|2957.25|14
1734353680000|2024-12-16 12:54:40|2971.1|2959.6|2971.75|2960.25|2971.75|2960.25|2970.4|2958.9|13
1734353690000|2024-12-16 12:54:50|2971.95|2960.45|2971.75|2960.25|2972.25|2960.75|2969.25|2957.75|25
1734353700000|2024-12-16 12:55:00|2972.25|2960.75|2978.92|2967.42|2978.92|2967.42|2972.25|2960.75|20
1734353710000|2024-12-16 12:55:10|2977.86|2966.36|2975.6|2964.1|2978.28|2966.78|2974.25|2962.75|29
1734353720000|2024-12-16 12:55:20|2975.75|2964.25|2975.92|2964.42|2976.75|2965.25|2974.75|2963.25|14
1734353730000|2024-12-16 12:55:30|2976.75|2965.25|2974.63|2963.13|2976.9|2965.4|2973.75|2962.25|26
1734353740000|2024-12-16 12:55:40|2973.75|2962.25|2978.75|2967.25|2978.75|2967.25|2973.75|2962.25|17
1734353750000|2024-12-16 12:55:50|2978.25|2966.75|2976.25|2964.75|2978.25|2966.75|2973.75|2962.25|21
1734353760000|2024-12-16 12:56:00|2974.25|2962.75|2975.25|2963.75|2975.75|2964.25|2973.25|2961.75|19
1734353770000|2024-12-16 12:56:10|2974.25|2962.75|2967.75|2956.25|2974.25|2962.75|2967.75|2956.25|17
1734353780000|2024-12-16 12:56:20|2967.25|2955.75|2970.9|2959.4|2970.9|2959.4|2967.25|2955.75|18
1734353790000|2024-12-16 12:56:30|2969.75|2958.25|2972.25|2960.75|2972.25|2960.75|2968.75|2957.25|12
1734353800000|2024-12-16 12:56:40|2973.25|2961.75|2970.85|2959.35|2973.25|2961.75|2969.25|2957.75|12
1734353810000|2024-12-16 12:56:50|2971.25|2959.75|2972.25|2960.75|2972.25|2960.75|2969.75|2958.25|4
1734353820000|2024-12-16 12:57:00|2971.75|2960.25|2973.92|2962.42|2974.75|2963.25|2971.75|2960.25|18
1734353830000|2024-12-16 12:57:10|2973.75|2962.25|2971.75|2960.25|2974.75|2963.25|2970.75|2959.25|21
1734353840000|2024-12-16 12:57:20|2972.25|2960.75|2975.95|2964.45|2975.95|2964.45|2972.25|2960.75|24
1734353850000|2024-12-16 12:57:30|2974.45|2962.95|2976.75|2965.25|2976.75|2965.25|2974.25|2962.75|9
1734353860000|2024-12-16 12:57:40|2977.25|2965.75|2978.75|2967.25|2978.75|2967.25|2976.25|2964.75|5
1734353870000|2024-12-16 12:57:50|2979.15|2967.65|2977.55|2966.05|2979.15|2967.65|2977.55|2966.05|11
1734353880000|2024-12-16 12:58:00|2976.95|2965.45|2978.75|2967.25|2978.75|2967.25|2975.65|2964.15|15
1734353890000|2024-12-16 12:58:10|2979.25|2967.75|2977.7|2966.2|2979.25|2967.75|2975.75|2964.25|10
1734353900000|2024-12-16 12:58:20|2977.75|2966.25|2973|2961.5|2977.9|2966.4|2972.67|2961.17|33
1734353910000|2024-12-16 12:58:30|2971.25|2959.75|2972.5|2961|2973.75|2962.25|2970.75|2959.25|29
1734353920000|2024-12-16 12:58:40|2973.5|2962|2972.4|2960.9|2973.5|2962|2971.75|2960.25|20
1734353930000|2024-12-16 12:58:50|2972.03|2960.53|2972.25|2960.75|2974.75|2963.25|2972.03|2960.53|20
1734353940000|2024-12-16 12:59:00|2972.2|2960.7|2967.75|2956.25|2973.2|2961.7|2966.25|2954.75|18
1734353950000|2024-12-16 12:59:10|2968.25|2956.75|2968.25|2956.75|2970.25|2958.75|2966.75|2955.25|16
1734353960000|2024-12-16 12:59:20|2966.25|2954.75|2967.75|2956.25|2967.95|2956.45|2965.75|2954.25|14
1734353970000|2024-12-16 12:59:30|2966.75|2955.25|2969.25|2957.75|2969.75|2958.25|2966.75|2955.25|15
1734353980000|2024-12-16 12:59:40|2966.25|2954.75|2968.25|2956.75|2968.25|2956.75|2966.25|2954.75|5
1734353990000|2024-12-16 12:59:50|2966.75|2955.25|2967.75|2956.25|2968.25|2956.75|2965.25|2953.75|17
1734354000000|2024-12-16 13:00:00|2966.25|2954.75|2966.75|2955.25|2968.75|2957.25|2965.25|2953.75|17
1734354010000|2024-12-16 13:00:10|2965.25|2953.75|2969.75|2958.25|2969.75|2958.25|2965.25|2953.75|18
1734354020000|2024-12-16 13:00:20|2968.25|2956.75|2970.1|2958.6|2970.1|2958.6|2966.25|2954.75|18
1734354030000|2024-12-16 13:00:30|2970.25|2958.75|2970.75|2959.25|2972.25|2960.75|2968.55|2957.05|23
1734354040000|2024-12-16 13:00:40|2969.45|2957.95|2968.25|2956.75|2970.75|2959.25|2966.75|2955.25|18
1734354050000|2024-12-16 13:00:50|2967.25|2955.75|2966.95|2955.45|2968.75|2957.25|2966.12|2954.62|14
1734354060000|2024-12-16 13:01:00|2966.9|2955.4|2966.25|2954.75|2966.9|2955.4|2963.25|2951.75|14
1734354070000|2024-12-16 13:01:10|2967.25|2955.75|2965.25|2953.75|2969.25|2957.75|2965.25|2953.75|10
1734354080000|2024-12-16 13:01:20|2966.75|2955.25|2967.25|2955.75|2967.25|2955.75|2964.25|2952.75|14
1734354090000|2024-12-16 13:01:30|2966.75|2955.25|2966.75|2955.25|2968.75|2957.25|2964.25|2952.75|26
1734354100000|2024-12-16 13:01:40|2967.25|2955.75|2966.25|2954.75|2968.75|2957.25|2964.75|2953.25|25
1734354110000|2024-12-16 13:01:50|2964.25|2952.75|2965.25|2953.75|2966.25|2954.75|2962.25|2950.75|13
1734354120000|2024-12-16 13:02:00|2962.75|2951.25|2958.75|2947.25|2963|2951.5|2958.75|2947.25|21
1734354130000|2024-12-16 13:02:10|2958.25|2946.75|2959.25|2947.75|2960.25|2948.75|2956.75|2945.25|23
1734354140000|2024-12-16 13:02:20|2957.75|2946.25|2956.75|2945.25|2959.75|2948.25|2954.25|2942.75|25
1734354150000|2024-12-16 13:02:30|2954.25|2942.75|2958.25|2946.75|2959.75|2948.25|2954.25|2942.75|30
1734354160000|2024-12-16 13:02:40|2957.85|2946.35|2954.75|2943.25|2958|2946.5|2952.75|2941.25|21
1734354170000|2024-12-16 13:02:50|2955.25|2943.75|2955.75|2944.25|2957.25|2945.75|2953.25|2941.75|19
1734354180000|2024-12-16 13:03:00|2957.75|2946.25|2958.25|2946.75|2961.25|2949.75|2956.75|2945.25|28
1734354190000|2024-12-16 13:03:10|2957.25|2945.75|2958.25|2946.75|2960.25|2948.75|2955.25|2943.75|22
1734354200000|2024-12-16 13:03:20|2960.25|2948.75|2965.75|2954.25|2965.75|2954.25|2958.75|2947.25|24
1734354210000|2024-12-16 13:03:30|2966.25|2954.75|2962.25|2950.75|2966.25|2954.75|2962.25|2950.75|28
1734354220000|2024-12-16 13:03:40|2963.75|2952.25|2963.25|2951.75|2966.75|2955.25|2962.25|2950.75|22
1734354230000|2024-12-16 13:03:50|2961.75|2950.25|2964.75|2953.25|2964.75|2953.25|2961.7|2950.2|21
1734354240000|2024-12-16 13:04:00|2965.25|2953.75|2964.25|2952.75|2965.75|2954.25|2960.75|2949.25|27
1734354250000|2024-12-16 13:04:10|2963.25|2951.75|2964.25|2952.75|2965.75|2954.25|2963.25|2951.75|11
1734354260000|2024-12-16 13:04:20|2964.75|2953.25|2964.25|2952.75|2965.15|2953.65|2964.25|2952.75|11
1734354270000|2024-12-16 13:04:30|2963.8|2952.3|2962.25|2950.75|2963.8|2952.3|2959.75|2948.25|19
1734354280000|2024-12-16 13:04:40|2961.25|2949.75|2961.25|2949.75|2964.25|2952.75|2960.75|2949.25|20
1734354290000|2024-12-16 13:04:50|2963.25|2951.75|2964.25|2952.75|2964.25|2952.75|2961.25|2949.75|11
1734354300000|2024-12-16 13:05:00|2963.75|2952.25|2961.25|2949.75|2963.75|2952.25|2959.75|2948.25|28
1734354310000|2024-12-16 13:05:10|2959.25|2947.75|2959.75|2948.25|2960.75|2949.25|2957.25|2945.75|24
1734354320000|2024-12-16 13:05:20|2957.25|2945.75|2958.25|2946.75|2959.75|2948.25|2956.75|2945.25|24
1734354330000|2024-12-16 13:05:30|2957.25|2945.75|2959.25|2947.75|2962.75|2951.25|2956.75|2945.25|29
1734354340000|2024-12-16 13:05:40|2959.75|2948.25|2958.75|2947.25|2962.25|2950.75|2956.75|2945.25|30
1734354350000|2024-12-16 13:05:50|2959.25|2947.75|2958.95|2947.45|2959.25|2947.75|2956.75|2945.25|12
1734354360000|2024-12-16 13:06:00|2957.16|2945.66|2954.25|2942.75|2957.96|2946.46|2952.25|2940.75|29
1734354370000|2024-12-16 13:06:10|2952.25|2940.75|2951|2939.5|2954.25|2942.75|2951|2939.5|23
1734354380000|2024-12-16 13:06:20|2950.85|2939.35|2949.6|2938.1|2951|2939.5|2947.75|2936.25|30
1734354390000|2024-12-16 13:06:30|2949.75|2938.25|2952.75|2941.25|2953.63|2942.13|2948.75|2937.25|28
1734354400000|2024-12-16 13:06:40|2953.25|2941.75|2950.25|2938.75|2954.25|2942.75|2947.9|2936.4|25
1734354410000|2024-12-16 13:06:50|2948.25|2936.75|2947.25|2935.75|2949.55|2938.05|2946.5|2935|29
1734354420000|2024-12-16 13:07:00|2946.25|2934.75|2949.25|2937.75|2951.25|2939.75|2946.25|2934.75|21
1734354430000|2024-12-16 13:07:10|2951.6|2940.1|2949.75|2938.25|2951.6|2940.1|2948.25|2936.75|27
1734354440000|2024-12-16 13:07:20|2948.25|2936.75|2953.87|2942.37|2953.87|2942.37|2948.25|2936.75|23
1734354450000|2024-12-16 13:07:30|2955.25|2943.75|2964.25|2952.75|2964.25|2952.75|2955.25|2943.75|13
1734354460000|2024-12-16 13:07:40|2964.75|2953.25|2965.85|2954.35|2968.25|2956.75|2964.75|2953.25|11
1734354470000|2024-12-16 13:07:50|2965.27|2953.77|2960.63|2949.13|2965.97|2954.47|2960.25|2948.75|30
1734354480000|2024-12-16 13:08:00|2962.25|2950.75|2966.25|2954.75|2966.25|2954.75|2960.75|2949.25|29
1734354490000|2024-12-16 13:08:10|2964.25|2952.75|2970.25|2958.75|2970.25|2958.75|2964.25|2952.75|27
1734354500000|2024-12-16 13:08:20|2968.75|2957.25|2974.25|2962.75|2977.45|2965.95|2968.75|2957.25|32
1734354510000|2024-12-16 13:08:30|2974.35|2962.85|2976.25|2964.75|2976.25|2964.75|2970.75|2959.25|31
1734354520000|2024-12-16 13:08:40|2974.05|2962.55|2976.95|2965.45|2977.25|2965.75|2974.05|2962.55|33
1734354530000|2024-12-16 13:08:50|2977.1|2965.6|2973.25|2961.75|2979.25|2967.75|2971.75|2960.25|29
1734354540000|2024-12-16 13:09:00|2971.87|2960.37|2976.25|2964.75|2976.25|2964.75|2970.25|2958.75|33
1734354550000|2024-12-16 13:09:10|2973.75|2962.25|2974|2962.5|2976.25|2964.75|2971.75|2960.25|29
1734354560000|2024-12-16 13:09:20|2972.25|2960.75|2967.75|2956.25|2974.25|2962.75|2967.75|2956.25|26
1734354570000|2024-12-16 13:09:30|2967.25|2955.75|2969.75|2958.25|2970.25|2958.75|2964.4|2952.9|32
1734354580000|2024-12-16 13:09:40|2970|2958.5|2959.55|2948.05|2970|2958.5|2958.25|2946.75|25
1734354590000|2024-12-16 13:09:50|2958.13|2946.63|2958.25|2946.75|2960.25|2948.75|2957.25|2945.75|22
1734354600000|2024-12-16 13:10:00|2960.25|2948.75|2958.32|2946.82|2960.25|2948.75|2957.9|2946.4|26
1734354610000|2024-12-16 13:10:10|2957.7|2946.2|2956.25|2944.75|2957.75|2946.25|2956.25|2944.75|20
1734354620000|2024-12-16 13:10:20|2954.75|2943.25|2955.6|2944.1|2956.75|2945.25|2953.25|2941.75|18
1734354630000|2024-12-16 13:10:30|2955.05|2943.55|2959.75|2948.25|2960.25|2948.75|2955.05|2943.55|23
1734354640000|2024-12-16 13:10:40|2960.25|2948.75|2958.6|2947.1|2961.15|2949.65|2958.5|2947|19
1734354650000|2024-12-16 13:10:50|2958.05|2946.55|2958.25|2946.75|2959.15|2947.65|2956.25|2944.75|13
1734354660000|2024-12-16 13:11:00|2956.25|2944.75|2958.25|2946.75|2958.75|2947.25|2955.75|2944.25|22
1734354670000|2024-12-16 13:11:10|2956.25|2944.75|2955.05|2943.55|2958.25|2946.75|2952.75|2941.25|22
1734354680000|2024-12-16 13:11:20|2955.85|2944.35|2955.25|2943.75|2955.85|2944.35|2953.25|2941.75|20
1734354690000|2024-12-16 13:11:30|2954.75|2943.25|2956.25|2944.75|2956.25|2944.75|2952.25|2940.75|25
1734354700000|2024-12-16 13:11:40|2954.75|2943.25|2957.75|2946.25|2957.75|2946.25|2954.75|2943.25|6
1734354710000|2024-12-16 13:11:50|2957.6|2946.1|2958.25|2946.75|2958.25|2946.75|2955.25|2943.75|26
1734354720000|2024-12-16 13:12:00|2956.25|2944.75|2962.75|2951.25|2962.75|2951.25|2956.25|2944.75|23
1734354730000|2024-12-16 13:12:10|2961.25|2949.75|2961.75|2950.25|2962.75|2951.25|2959.75|2948.25|23
1734354740000|2024-12-16 13:12:20|2961.6|2950.1|2959.75|2948.25|2961.6|2950.1|2956.25|2944.75|29
1734354750000|2024-12-16 13:12:30|2960.25|2948.75|2958.75|2947.25|2960.25|2948.75|2957.25|2945.75|19
1734354760000|2024-12-16 13:12:40|2959.25|2947.75|2964.92|2953.42|2968.25|2956.75|2958.25|2946.75|27
1734354770000|2024-12-16 13:12:50|2965.52|2954.02|2963.74|2952.24|2966.7|2955.2|2962.25|2950.75|21
1734354780000|2024-12-16 13:13:00|2963.25|2951.75|2960.25|2948.75|2964.25|2952.75|2958.75|2947.25|26
1734354790000|2024-12-16 13:13:10|2959.25|2947.75|2962.15|2950.65|2963.25|2951.75|2958.75|2947.25|13
1734354800000|2024-12-16 13:13:20|2961.75|2950.25|2963.25|2951.75|2963.25|2951.75|2959.75|2948.25|21
1734354810000|2024-12-16 13:13:30|2963|2951.5|2964.25|2952.75|2967.05|2955.55|2960.25|2948.75|23
1734354820000|2024-12-16 13:13:40|2965.95|2954.45|2967.25|2955.75|2968.05|2956.55|2964.25|2952.75|20
1734354830000|2024-12-16 13:13:50|2966.25|2954.75|2967|2955.5|2967.75|2956.25|2965.25|2953.75|21
1734354840000|2024-12-16 13:14:00|2966.9|2955.4|2964.25|2952.75|2967.05|2955.55|2964.25|2952.75|14
1734354850000|2024-12-16 13:14:10|2965.25|2953.75|2960.75|2949.25|2966.25|2954.75|2960.75|2949.25|8
1734354860000|2024-12-16 13:14:20|2961.35|2949.85|2961.2|2949.7|2962.25|2950.75|2959.25|2947.75|15
1734354870000|2024-12-16 13:14:30|2961.11|2949.61|2963.95|2952.45|2963.95|2952.45|2959.25|2947.75|18
1734354880000|2024-12-16 13:14:40|2962.25|2950.75|2967.75|2956.25|2967.75|2956.25|2961.25|2949.75|15
1734354890000|2024-12-16 13:14:50|2966.25|2954.75|2969.75|2958.25|2969.75|2958.25|2966.25|2954.75|28
1734354900000|2024-12-16 13:15:00|2970.25|2958.75|2971.25|2959.75|2971.6|2960.1|2967.5|2956|34
1734354910000|2024-12-16 13:15:10|2971.4|2959.9|2978.3|2966.8|2978.75|2967.25|2971.4|2959.9|29
1734354920000|2024-12-16 13:15:20|2976.2|2964.7|2978.16|2966.66|2979.8|2968.3|2976.2|2964.7|27
1734354930000|2024-12-16 13:15:30|2978.06|2966.56|2983.65|2972.15|2983.7|2972.2|2977.55|2966.05|31
1734354940000|2024-12-16 13:15:40|2983.4|2971.9|2984.25|2972.75|2985.75|2974.25|2981.85|2970.35|23
1734354950000|2024-12-16 13:15:50|2982.25|2970.75|2986.25|2974.75|2987.15|2975.65|2982.25|2970.75|31
1734354960000|2024-12-16 13:16:00|2987.25|2975.75|2991.14|2979.64|2991.14|2979.64|2985.55|2974.05|26
1734354970000|2024-12-16 13:16:10|2990.9|2979.4|2992.25|2980.75|2992.25|2980.75|2987.25|2975.75|31
1734354980000|2024-12-16 13:16:20|2990.75|2979.25|2991|2979.5|2992.25|2980.75|2989.75|2978.25|28
1734354990000|2024-12-16 13:16:30|2991.75|2980.25|2996.17|2984.67|2996.17|2984.67|2989.85|2978.35|31
1734355000000|2024-12-16 13:16:40|2995.8|2984.3|2993.25|2981.75|2996|2984.5|2991.25|2979.75|28
1734355010000|2024-12-16 13:16:50|2992.75|2981.25|2995.25|2983.75|2996.25|2984.75|2992.75|2981.25|24
1734355020000|2024-12-16 13:17:00|2996.25|2984.75|2993.25|2981.75|2996.25|2984.75|2990.58|2979.08|29
1734355030000|2024-12-16 13:17:10|2991.75|2980.25|2992.25|2980.75|2994.25|2982.75|2991.75|2980.25|9
1734355040000|2024-12-16 13:17:20|2991.95|2980.45|2988|2976.5|2991.95|2980.45|2986.5|2975|15
1734355050000|2024-12-16 13:17:30|2987.85|2976.35|2984.75|2973.25|2987.85|2976.35|2981.57|2970.07|37
1734355060000|2024-12-16 13:17:40|2983.75|2972.25|2981.25|2969.75|2984.75|2973.25|2980.75|2969.25|25
1734355070000|2024-12-16 13:17:50|2983.25|2971.75|2982.25|2970.75|2984.25|2972.75|2981.25|2969.75|17
1734355080000|2024-12-16 13:18:00|2981.75|2970.25|2982.25|2970.75|2982.25|2970.75|2979.75|2968.25|24
1734355090000|2024-12-16 13:18:10|2979.75|2968.25|2978.53|2967.03|2982.25|2970.75|2978.53|2967.03|23
1734355100000|2024-12-16 13:18:20|2979.25|2967.75|2976.75|2965.25|2979.25|2967.75|2976.75|2965.25|15
1734355110000|2024-12-16 13:18:30|2977.13|2965.63|2975.25|2963.75|2978.25|2966.75|2973.25|2961.75|23
1734355120000|2024-12-16 13:18:40|2975.19|2963.69|2977.29|2965.79|2979.25|2967.75|2974.75|2963.25|23
1734355130000|2024-12-16 13:18:50|2976.75|2965.25|2976.25|2964.75|2978.25|2966.75|2975.25|2963.75|20
1734355140000|2024-12-16 13:19:00|2976.34|2964.84|2977.25|2965.75|2977.25|2965.75|2973.25|2961.75|21
1734355150000|2024-12-16 13:19:10|2975.25|2963.75|2975.25|2963.75|2981.25|2969.75|2973.05|2961.55|27
1734355160000|2024-12-16 13:19:20|2973.75|2962.25|2975.63|2964.13|2977.25|2965.75|2973.75|2962.25|24
1734355170000|2024-12-16 13:19:30|2976.25|2964.75|2976.75|2965.25|2976.75|2965.25|2974.75|2963.25|9
1734355180000|2024-12-16 13:19:40|2978.25|2966.75|2976.25|2964.75|2978.25|2966.75|2976.25|2964.75|12
1734355190000|2024-12-16 13:19:50|2977.25|2965.75|2981.75|2970.25|2982.25|2970.75|2975.75|2964.25|26
1734355200000|2024-12-16 13:20:00|2982.25|2970.75|2979.25|2967.75|2982.25|2970.75|2978.75|2967.25|23
1734355210000|2024-12-16 13:20:10|2981.25|2969.75|2981.25|2969.75|2981.25|2969.75|2978.25|2966.75|14
1734355220000|2024-12-16 13:20:20|2980.75|2969.25|2983.75|2972.25|2983.75|2972.25|2980.75|2969.25|8
1734355230000|2024-12-16 13:20:30|2984.25|2972.75|2987.25|2975.75|2987.25|2975.75|2984.25|2972.75|5
1734355240000|2024-12-16 13:20:40|2986.34|2974.84|2990.65|2979.15|2992.3|2980.8|2985.25|2973.75|27
1734355250000|2024-12-16 13:20:50|2992|2980.5|2993.02|2981.52|2993.25|2981.75|2990.5|2979|33
1734355260000|2024-12-16 13:21:00|2992.93|2981.43|2996.28|2984.78|2997.25|2985.75|2991.35|2979.85|26
1734355270000|2024-12-16 13:21:10|2995.28|2983.78|3001.25|2989.75|3001.25|2989.75|2995.25|2983.75|24
1734355280000|2024-12-16 13:21:20|2999.75|2988.25|2996.75|2985.25|3001.25|2989.75|2996.25|2984.75|29
1734355290000|2024-12-16 13:21:30|2996.25|2984.75|3000.25|2988.75|3000.25|2988.75|2996.25|2984.75|22
1734355300000|2024-12-16 13:21:40|2999.25|2987.75|3002.25|2990.75|3002.25|2990.75|2997.84|2986.34|15
1734355310000|2024-12-16 13:21:50|2999.75|2988.25|3000.25|2988.75|3002.25|2990.75|2999.25|2987.75|18
1734355320000|2024-12-16 13:22:00|3000.5|2989|3001.25|2989.75|3003.25|2991.75|2999.35|2987.85|17
1734355330000|2024-12-16 13:22:10|3001.75|2990.25|3003.75|2992.25|3003.75|2992.25|3000.25|2988.75|24
1734355340000|2024-12-16 13:22:20|3003.13|2991.63|3002.25|2990.75|3004.25|2992.75|2998.75|2987.25|30
1734355350000|2024-12-16 13:22:30|3000.25|2988.75|3002.55|2991.05|3003.25|2991.75|3000.25|2988.75|23
1734355360000|2024-12-16 13:22:40|3003.75|2992.25|3001.75|2990.25|3004.25|2992.75|3001.75|2990.25|22
1734355370000|2024-12-16 13:22:50|3001.5|2990|3005.25|2993.75|3005.25|2993.75|3001.25|2989.75|22
1734355380000|2024-12-16 13:23:00|3003.75|2992.25|3010.25|2998.75|3010.25|2998.75|3003.75|2992.25|27
1734355390000|2024-12-16 13:23:10|3009.75|2998.25|3014.25|3002.75|3014.75|3003.25|3009.75|2998.25|30
1734355400000|2024-12-16 13:23:20|3016.98|3005.48|3021.95|3010.45|3022.05|3010.55|3015.15|3003.65|29
1734355410000|2024-12-16 13:23:30|3022.25|3010.75|3024.95|3013.45|3025.15|3013.65|3021.45|3009.95|26
1734355420000|2024-12-16 13:23:40|3024.65|3013.15|3018.25|3006.75|3024.65|3013.15|3018.2|3006.7|15
1734355430000|2024-12-16 13:23:50|3018.55|3007.05|3012.9|3001.4|3018.55|3007.05|3012.9|3001.4|15
1734355440000|2024-12-16 13:24:00|3011.9|3000.4|3010.75|2999.25|3012.25|3000.75|3008.75|2997.25|34
1734355450000|2024-12-16 13:24:10|3009.25|2997.75|3011.75|3000.25|3013.65|3002.15|3009.25|2997.75|28
1734355460000|2024-12-16 13:24:20|3012.75|3001.25|3012.75|3001.25|3013.25|3001.75|3011.28|2999.78|15
1734355470000|2024-12-16 13:24:30|3011.75|3000.25|3009.75|2998.25|3013.25|3001.75|3008.75|2997.25|25
1734355480000|2024-12-16 13:24:40|3010.25|2998.75|3006.42|2994.92|3010.25|2998.75|3006.25|2994.75|14
1734355490000|2024-12-16 13:24:50|3006.75|2995.25|3007.54|2996.04|3008.8|2997.3|3006.75|2995.25|23
1734355500000|2024-12-16 13:25:00|3006.95|2995.45|2999.75|2988.25|3007.25|2995.75|2998.75|2987.25|33
1734355510000|2024-12-16 13:25:10|2998.75|2987.25|3001.47|2989.97|3001.94|2990.44|2997.75|2986.25|19
1734355520000|2024-12-16 13:25:20|3001.25|2989.75|3001.75|2990.25|3002.25|2990.75|3000.25|2988.75|15
1734355530000|2024-12-16 13:25:30|3001.4|2989.9|2999.87|2988.37|3001.4|2989.9|2997.25|2985.75|27
1734355540000|2024-12-16 13:25:40|2998.25|2986.75|3001.75|2990.25|3002.75|2991.25|2998.25|2986.75|23
1734355550000|2024-12-16 13:25:50|3002.55|2991.05|3000.75|2989.25|3002.55|2991.05|2999.25|2987.75|26
1734355560000|2024-12-16 13:26:00|3001.25|2989.75|2999.25|2987.75|3001.25|2989.75|2997.25|2985.75|28
1734355570000|2024-12-16 13:26:10|2997.25|2985.75|3000.15|2988.65|3000.25|2988.75|2996.75|2985.25|26
1734355580000|2024-12-16 13:26:20|2998.75|2987.25|3000.75|2989.25|3002.59|2991.09|2998.75|2987.25|26
1734355590000|2024-12-16 13:26:30|3002.05|2990.55|3002.8|2991.3|3003|2991.5|3000.25|2988.75|30
1734355600000|2024-12-16 13:26:40|3002.7|2991.2|3000.38|2988.88|3003.25|2991.75|3000.25|2988.75|30
1734355610000|2024-12-16 13:26:50|3002.25|2990.75|3003.25|2991.75|3003.25|2991.75|3001.25|2989.75|12
1734355620000|2024-12-16 13:27:00|3003.55|2992.05|3000.75|2989.25|3003.55|2992.05|2999.75|2988.25|20
1734355630000|2024-12-16 13:27:10|3001.05|2989.55|2997.1|2985.6|3001.05|2989.55|2996.75|2985.25|22
1734355640000|2024-12-16 13:27:20|2996.89|2985.39|3002.52|2991.02|3003.75|2992.25|2996.25|2984.75|31
1734355650000|2024-12-16 13:27:30|3002.63|2991.13|3002.75|2991.25|3004.33|2992.83|3001.25|2989.75|24
1734355660000|2024-12-16 13:27:40|3002.25|2990.75|2996.75|2985.25|3002.25|2990.75|2996.75|2985.25|21
1734355670000|2024-12-16 13:27:50|2998.25|2986.75|2996.75|2985.25|2998.75|2987.25|2996.2|2984.7|21
1734355680000|2024-12-16 13:28:00|2996.25|2984.75|2993.25|2981.75|2996.39|2984.89|2991.75|2980.25|20
1734355690000|2024-12-16 13:28:10|2993.2|2981.7|2988.25|2976.75|2994.05|2982.55|2988.25|2976.75|14
1734355700000|2024-12-16 13:28:20|2990.06|2978.56|2988.25|2976.75|2990.25|2978.75|2986.25|2974.75|28
1734355710000|2024-12-16 13:28:30|2991.75|2980.25|2994.3|2982.8|2994.32|2982.82|2989.4|2977.9|33
1734355720000|2024-12-16 13:28:40|2994.27|2982.77|2994.25|2982.75|2995.75|2984.25|2992.19|2980.69|26
1734355730000|2024-12-16 13:28:50|2993.5|2982|2993.75|2982.25|2995.75|2984.25|2992.6|2981.1|27
1734355740000|2024-12-16 13:29:00|2994.75|2983.25|2994.25|2982.75|2995.25|2983.75|2992.75|2981.25|11
1734355750000|2024-12-16 13:29:10|2994|2982.5|2990.25|2978.75|2994|2982.5|2988.75|2977.25|31
1734355760000|2024-12-16 13:29:20|2992.25|2980.75|2993.75|2982.25|2994.94|2983.44|2992.2|2980.7|17
1734355770000|2024-12-16 13:29:30|2994|2982.5|2995|2983.5|2995.25|2983.75|2993.1|2981.6|23
1734355780000|2024-12-16 13:29:40|2995.05|2983.55|2994.25|2982.75|2995.05|2983.55|2993.47|2981.97|5
1734355790000|2024-12-16 13:29:50|2993.75|2982.25|2996.9|2985.4|2996.9|2985.4|2993.75|2982.25|12
1734355800000|2024-12-16 13:30:00|2997|2985.5|2998.75|2987.25|2998.75|2987.25|2993.25|2981.75|25
1734355810000|2024-12-16 13:30:10|2999.75|2988.25|3000.35|2988.85|3000.75|2989.25|2999.25|2987.75|14
1734355820000|2024-12-16 13:30:20|2999.35|2987.85|2995.25|2983.75|2999.35|2987.85|2993.75|2982.25|24
1734355830000|2024-12-16 13:30:30|2994.75|2983.25|2993.15|2981.65|2997|2985.5|2993.15|2981.65|25
1734355840000|2024-12-16 13:30:40|2993.3|2981.8|2997.25|2985.75|2997.25|2985.75|2993.3|2981.8|24
1734355850000|2024-12-16 13:30:50|2996.75|2985.25|2997.75|2986.25|2999.25|2987.75|2996.75|2985.25|15
1734355860000|2024-12-16 13:31:00|2999.25|2987.75|3000.25|2988.75|3001.25|2989.75|2997.15|2985.65|28
1734355870000|2024-12-16 13:31:10|2998.25|2986.75|2994.75|2983.25|2999.25|2987.75|2994.75|2983.25|32
1734355880000|2024-12-16 13:31:20|2994.94|2983.44|2996.25|2984.75|2997.05|2985.55|2994.35|2982.85|19
1734355890000|2024-12-16 13:31:30|2994.75|2983.25|2993.95|2982.45|2995.55|2984.05|2993.25|2981.75|17
1734355900000|2024-12-16 13:31:40|2993.34|2981.84|2989.28|2977.78|2993.34|2981.84|2988.42|2976.92|30
1734355910000|2024-12-16 13:31:50|2988.4|2976.9|2990.75|2979.25|2992.25|2980.75|2988.4|2976.9|26
1734355920000|2024-12-16 13:32:00|2992.25|2980.75|2992.25|2980.75|2992.25|2980.75|2990.25|2978.75|11
1734355930000|2024-12-16 13:32:10|2993.25|2981.75|2996.25|2984.75|2996.25|2984.75|2993.25|2981.75|17
1734355940000|2024-12-16 13:32:20|2996.7|2985.2|2993.75|2982.25|2997.25|2985.75|2993.25|2981.75|22
1734355950000|2024-12-16 13:32:30|2994.25|2982.75|2992.25|2980.75|2995.25|2983.75|2992.25|2980.75|21
1734355960000|2024-12-16 13:32:40|2993.25|2981.75|2992.95|2981.45|2993.25|2981.75|2990.5|2979|21
1734355970000|2024-12-16 13:32:50|2992.34|2980.84|2989.97|2978.47|2993.25|2981.75|2989.25|2977.75|26
1734355980000|2024-12-16 13:33:00|2990.25|2978.75|2992.25|2980.75|2993.25|2981.75|2988.97|2977.47|21
1734355990000|2024-12-16 13:33:10|2991.25|2979.75|2991.25|2979.75|2993.25|2981.75|2990.25|2978.75|26
1734356000000|2024-12-16 13:33:20|2992.25|2980.75|2993.25|2981.75|2993.25|2981.75|2992.25|2980.75|3
1734356010000|2024-12-16 13:33:30|2993|2981.5|2991.25|2979.75|2993|2981.5|2991.25|2979.75|16
1734356020000|2024-12-16 13:33:40|2991.75|2980.25|2990.25|2978.75|2992.25|2980.75|2990.25|2978.75|16
1734356030000|2024-12-16 13:33:50|2989.25|2977.75|2984.25|2972.75|2989.44|2977.94|2984.25|2972.75|26
1734356040000|2024-12-16 13:34:00|2985.25|2973.75|2986.25|2974.75|2986.25|2974.75|2983.25|2971.75|23
1734356050000|2024-12-16 13:34:10|2987.25|2975.75|2983.75|2972.25|2987.25|2975.75|2982.75|2971.25|26
1734356060000|2024-12-16 13:34:20|2985.25|2973.75|2985.25|2973.75|2985.25|2973.75|2983.25|2971.75|20
1734356070000|2024-12-16 13:34:30|2987.25|2975.75|2988.15|2976.65|2990.25|2978.75|2985.3|2973.8|35
1734356080000|2024-12-16 13:34:40|2988.45|2976.95|2989.25|2977.75|2990.25|2978.75|2988.25|2976.75|10
1734356090000|2024-12-16 13:34:50|2989.33|2977.83|2989.25|2977.75|2990.05|2978.55|2988.14|2976.64|24
1734356100000|2024-12-16 13:35:00|2990.25|2978.75|2989.25|2977.75|2990.25|2978.75|2987.75|2976.25|7
1734356110000|2024-12-16 13:35:10|2989.05|2977.55|2989.03|2977.53|2989.05|2977.55|2987.05|2975.55|18
1734356120000|2024-12-16 13:35:20|2988.41|2976.91|2988.3|2976.8|2989.25|2977.75|2987.15|2975.65|24
1734356130000|2024-12-16 13:35:30|2988.25|2976.75|2987.95|2976.45|2989.25|2977.75|2987.35|2975.85|24
1734356140000|2024-12-16 13:35:40|2987.45|2975.95|2985.75|2974.25|2987.75|2976.25|2985.15|2973.65|16
1734356150000|2024-12-16 13:35:50|2986.75|2975.25|2986.25|2974.75|2987.75|2976.25|2985.75|2974.25|16
1734356160000|2024-12-16 13:36:00|2985.75|2974.25|2982.75|2971.25|2987.25|2975.75|2982.75|2971.25|19
1734356170000|2024-12-16 13:36:10|2984.25|2972.75|2984.75|2973.25|2985.25|2973.75|2982.25|2970.75|20
1734356180000|2024-12-16 13:36:20|2985|2973.5|2981.75|2970.25|2985|2973.5|2981.75|2970.25|19
1734356190000|2024-12-16 13:36:30|2982.75|2971.25|2985.25|2973.75|2985.25|2973.75|2982.75|2971.25|5
1734356200000|2024-12-16 13:36:40|2984.35|2972.85|2983.25|2971.75|2984.75|2973.25|2982.25|2970.75|7
1734356210000|2024-12-16 13:36:50|2982.9|2971.4|2982.1|2970.6|2982.95|2971.45|2981.25|2969.75|10
1734356220000|2024-12-16 13:37:00|2982.25|2970.75|2983.75|2972.25|2984.25|2972.75|2981.75|2970.25|15
1734356230000|2024-12-16 13:37:10|2984.75|2973.25|2983.75|2972.25|2985.25|2973.75|2983.75|2972.25|14
1734356240000|2024-12-16 13:37:20|2984.25|2972.75|2981.25|2969.75|2984.25|2972.75|2980.75|2969.25|17
1734356250000|2024-12-16 13:37:30|2980.25|2968.75|2977.35|2965.85|2981.25|2969.75|2977.2|2965.7|14
1734356260000|2024-12-16 13:37:40|2977.52|2966.02|2977.75|2966.25|2978.75|2967.25|2977.35|2965.85|12
1734356270000|2024-12-16 13:37:50|2977.94|2966.44|2978.25|2966.75|2979.75|2968.25|2977.75|2966.25|25
1734356280000|2024-12-16 13:38:00|2977.9|2966.4|2976.9|2965.4|2977.9|2966.4|2976.8|2965.3|24
1734356290000|2024-12-16 13:38:10|2976.47|2964.97|2971.25|2959.75|2976.93|2965.43|2971.25|2959.75|27
1734356300000|2024-12-16 13:38:20|2971.75|2960.25|2971.1|2959.6|2972.75|2961.25|2971.1|2959.6|16
1734356310000|2024-12-16 13:38:30|2969.75|2958.25|2966.75|2955.25|2969.75|2958.25|2966.25|2954.75|25
1734356320000|2024-12-16 13:38:40|2967.25|2955.75|2964.8|2953.3|2968.05|2956.55|2964.71|2953.21|30
1734356330000|2024-12-16 13:38:50|2964.38|2952.88|2962.45|2950.95|2965.3|2953.8|2962.45|2950.95|36
1734356340000|2024-12-16 13:39:00|2963.35|2951.85|2956.79|2945.29|2963.75|2952.25|2956.75|2945.25|34
1734356350000|2024-12-16 13:39:10|2956.55|2945.05|2950.75|2939.25|2956.55|2945.05|2950.25|2938.75|24
1734356360000|2024-12-16 13:39:20|2951.59|2940.09|2960.25|2948.75|2960.32|2948.82|2951.05|2939.55|31
1734356370000|2024-12-16 13:39:30|2959.94|2948.44|2960.25|2948.75|2960.5|2949|2957.75|2946.25|24
1734356380000|2024-12-16 13:39:40|2959.63|2948.13|2959.25|2947.75|2960.25|2948.75|2958.25|2946.75|11
1734356390000|2024-12-16 13:39:50|2959.75|2948.25|2966.2|2954.7|2966.25|2954.75|2959.75|2948.25|9
1734356400000|2024-12-16 13:40:00|2965.25|2953.75|2966.4|2954.9|2967.2|2955.7|2965.25|2953.75|26
1734356410000|2024-12-16 13:40:10|2965.5|2954|2966.25|2954.75|2967.73|2956.23|2965.25|2953.75|25
1734356420000|2024-12-16 13:40:20|2965.25|2953.75|2968.25|2956.75|2968.25|2956.75|2965.25|2953.75|23
1734356430000|2024-12-16 13:40:30|2968.81|2957.31|2972.03|2960.53|2972.9|2961.4|2968.81|2957.31|22
1734356440000|2024-12-16 13:40:40|2972.25|2960.75|2974.25|2962.75|2975.05|2963.55|2972.25|2960.75|27
1734356450000|2024-12-16 13:40:50|2973.75|2962.25|2973.75|2962.25|2974.25|2962.75|2972.94|2961.44|9
1734356460000|2024-12-16 13:41:00|2972.75|2961.25|2971.07|2959.57|2974.75|2963.25|2970.98|2959.48|26
1734356470000|2024-12-16 13:41:10|2970.97|2959.47|2974.75|2963.25|2974.75|2963.25|2970.75|2959.25|24
1734356480000|2024-12-16 13:41:20|2973.75|2962.25|2975.25|2963.75|2976.25|2964.75|2973.75|2962.25|24
1734356490000|2024-12-16 13:41:30|2975|2963.5|2977.75|2966.25|2979.25|2967.75|2973.26|2961.76|17
1734356500000|2024-12-16 13:41:40|2978.25|2966.75|2980.25|2968.75|2980.8|2969.3|2978.25|2966.75|22
1734356510000|2024-12-16 13:41:50|2979.75|2968.25|2978.75|2967.25|2980.75|2969.25|2978.25|2966.75|14
1734356520000|2024-12-16 13:42:00|2980.25|2968.75|2978|2966.5|2980.25|2968.75|2978|2966.5|19
1734356530000|2024-12-16 13:42:10|2978.25|2966.75|2982.04|2970.54|2982.25|2970.75|2978.25|2966.75|24
1734356540000|2024-12-16 13:42:20|2980.4|2968.9|2984.25|2972.75|2984.58|2973.08|2979.75|2968.25|26
1734356550000|2024-12-16 13:42:30|2984.4|2972.9|2982.85|2971.35|2988|2976.5|2982.85|2971.35|34
1734356560000|2024-12-16 13:42:40|2982.75|2971.25|2976.75|2965.25|2983.32|2971.82|2976.75|2965.25|30
1734356570000|2024-12-16 13:42:50|2976.55|2965.05|2979.55|2968.05|2980.42|2968.92|2976.23|2964.73|22
1734356580000|2024-12-16 13:43:00|2979.25|2967.75|2978.35|2966.85|2979.25|2967.75|2977.55|2966.05|28
1734356590000|2024-12-16 13:43:10|2978.25|2966.75|2974.75|2963.25|2978.25|2966.75|2974.75|2963.25|10
1734356600000|2024-12-16 13:43:20|2975.75|2964.25|2974.25|2962.75|2975.8|2964.3|2973.89|2962.39|21
1734356610000|2024-12-16 13:43:30|2974.75|2963.25|2975.25|2963.75|2976.55|2965.05|2974.75|2963.25|14
1734356620000|2024-12-16 13:43:40|2974.75|2963.25|2976.25|2964.75|2976.25|2964.75|2974.65|2963.15|7
1734356630000|2024-12-16 13:43:50|2974.75|2963.25|2978.25|2966.75|2978.75|2967.25|2974.75|2963.25|10
1734356640000|2024-12-16 13:44:00|2980.35|2968.85|2975.95|2964.45|2980.35|2968.85|2975.25|2963.75|24
1734356650000|2024-12-16 13:44:10|2977.6|2966.1|2975.25|2963.75|2977.65|2966.15|2975.25|2963.75|8
1734356660000|2024-12-16 13:44:20|2975.45|2963.95|2974.75|2963.25|2976.25|2964.75|2973.25|2961.75|19
1734356670000|2024-12-16 13:44:30|2974.25|2962.75|2974.25|2962.75|2975.75|2964.25|2973.75|2962.25|23
1734356680000|2024-12-16 13:44:40|2975.75|2964.25|2973.25|2961.75|2975.9|2964.4|2973.25|2961.75|15
1734356690000|2024-12-16 13:44:50|2974.25|2962.75|2973.75|2962.25|2974.95|2963.45|2972.75|2961.25|10
1734356700000|2024-12-16 13:45:00|2973.45|2961.95|2975|2963.5|2977.28|2965.78|2973.45|2961.95|27
1734356710000|2024-12-16 13:45:10|2975.25|2963.75|2973.75|2962.25|2975.25|2963.75|2971.92|2960.42|22
1734356720000|2024-12-16 13:45:20|2973.55|2962.05|2971.5|2960|2973.85|2962.35|2971.45|2959.95|25
1734356730000|2024-12-16 13:45:30|2971.35|2959.85|2970.75|2959.25|2972.65|2961.15|2969.73|2958.23|29
1734356740000|2024-12-16 13:45:40|2971.6|2960.1|2972.25|2960.75|2973.6|2962.1|2970|2958.5|22
1734356750000|2024-12-16 13:45:50|2972.55|2961.05|2975.75|2964.25|2976.75|2965.25|2971.75|2960.25|25
1734356760000|2024-12-16 13:46:00|2977.25|2965.75|2975.75|2964.25|2977.75|2966.25|2974.75|2963.25|15
1734356770000|2024-12-16 13:46:10|2975.4|2963.9|2976.1|2964.6|2976.25|2964.75|2974.89|2963.39|13
1734356780000|2024-12-16 13:46:20|2975.95|2964.45|2973.45|2961.95|2976.15|2964.65|2973.45|2961.95|19
1734356790000|2024-12-16 13:46:30|2973.49|2961.99|2974.75|2963.25|2975.75|2964.25|2972.05|2960.55|28
1734356800000|2024-12-16 13:46:40|2975.25|2963.75|2973.55|2962.05|2976.3|2964.8|2973.55|2962.05|24
1734356810000|2024-12-16 13:46:50|2972.97|2961.47|2976.17|2964.67|2976.17|2964.67|2972.75|2961.25|19
1734356820000|2024-12-16 13:47:00|2975.65|2964.15|2975.5|2964|2978.63|2967.13|2975.5|2964|28
1734356830000|2024-12-16 13:47:10|2975.85|2964.35|2972.25|2960.75|2975.85|2964.35|2970|2958.5|26
1734356840000|2024-12-16 13:47:20|2972.1|2960.6|2970.75|2959.25|2972.1|2960.6|2969.25|2957.75|17
1734356850000|2024-12-16 13:47:30|2970.9|2959.4|2971.75|2960.25|2971.75|2960.25|2970.25|2958.75|6
1734356860000|2024-12-16 13:47:40|2972.25|2960.75|2970.75|2959.25|2972.25|2960.75|2968.25|2956.75|12
1734356870000|2024-12-16 13:47:50|2968.75|2957.25|2966.18|2954.68|2970.75|2959.25|2966.18|2954.68|23
1734356880000|2024-12-16 13:48:00|2966.1|2954.6|2966.23|2954.73|2966.5|2955|2966.1|2954.6|15
1734356890000|2024-12-16 13:48:10|2965.95|2954.45|2962.9|2951.4|2965.95|2954.45|2962.33|2950.83|19
1734356900000|2024-12-16 13:48:20|2963.7|2952.2|2958.55|2947.05|2965.95|2954.45|2958.55|2947.05|27
1734356910000|2024-12-16 13:48:30|2958.45|2946.95|2961.97|2950.47|2962.95|2951.45|2958.45|2946.95|27
1734356920000|2024-12-16 13:48:40|2961.99|2950.49|2959.25|2947.75|2962.04|2950.54|2958.92|2947.42|14
1734356930000|2024-12-16 13:48:50|2959.05|2947.55|2960.05|2948.55|2960.05|2948.55|2957.75|2946.25|7
1734356940000|2024-12-16 13:49:00|2959.83|2948.33|2962.82|2951.32|2962.92|2951.42|2959.55|2948.05|24
1734356950000|2024-12-16 13:49:10|2962.75|2951.25|2962.25|2950.75|2965.8|2954.3|2962.25|2950.75|29
1734356960000|2024-12-16 13:49:20|2962.55|2951.05|2959.96|2948.46|2963.85|2952.35|2959.25|2947.75|35
1734356970000|2024-12-16 13:49:30|2959.94|2948.44|2961.8|2950.3|2962.25|2950.75|2959.92|2948.42|26
1734356980000|2024-12-16 13:49:40|2961.7|2950.2|2958.49|2946.99|2962.05|2950.55|2958.49|2946.99|24
1734356990000|2024-12-16 13:49:50|2958.51|2947.01|2956.25|2944.75|2959.25|2947.75|2956.25|2944.75|25
1734357000000|2024-12-16 13:50:00|2956.41|2944.91|2950.32|2938.82|2956.8|2945.3|2950.32|2938.82|34
1734357010000|2024-12-16 13:50:10|2950.33|2938.83|2950.95|2939.45|2952.35|2940.85|2949.35|2937.85|27
1734357020000|2024-12-16 13:50:20|2949.96|2938.46|2948.4|2936.9|2950.23|2938.73|2946.75|2935.25|27
1734357030000|2024-12-16 13:50:30|2948.95|2937.45|2950.25|2938.75|2950.25|2938.75|2946.75|2935.25|28
1734357040000|2024-12-16 13:50:40|2949.25|2937.75|2947.75|2936.25|2950.75|2939.25|2946.75|2935.25|27
1734357050000|2024-12-16 13:50:50|2948|2936.5|2949.86|2938.36|2950.25|2938.75|2946.75|2935.25|23
1734357060000|2024-12-16 13:51:00|2949.96|2938.46|2948.35|2936.85|2949.99|2938.49|2947.75|2936.25|21
1734357070000|2024-12-16 13:51:10|2948.25|2936.75|2950.5|2939|2950.75|2939.25|2947.75|2936.25|28
1734357080000|2024-12-16 13:51:20|2951.2|2939.7|2947.75|2936.25|2951.2|2939.7|2947.75|2936.25|24
1734357090000|2024-12-16 13:51:30|2949.38|2937.88|2947.9|2936.4|2949.38|2937.88|2946.75|2935.25|19
1734357100000|2024-12-16 13:51:40|2947.95|2936.45|2947.85|2936.35|2949.65|2938.15|2946.75|2935.25|22
1734357110000|2024-12-16 13:51:50|2946.8|2935.3|2946.89|2935.39|2947.75|2936.25|2946.25|2934.75|26
1734357120000|2024-12-16 13:52:00|2946.63|2935.13|2946.8|2935.3|2947.5|2936|2945.95|2934.45|24
1734357130000|2024-12-16 13:52:10|2946.6|2935.1|2946.8|2935.3|2946.95|2935.45|2945.95|2934.45|19
1734357140000|2024-12-16 13:52:20|2946.34|2934.84|2946.95|2935.45|2946.95|2935.45|2945.95|2934.45|13
1734357150000|2024-12-16 13:52:30|2946.75|2935.25|2946.05|2934.55|2947.8|2936.3|2945.83|2934.33|22
1734357160000|2024-12-16 13:52:40|2946|2934.5|2946.8|2935.3|2947.05|2935.55|2946|2934.5|18
1734357170000|2024-12-16 13:52:50|2946.85|2935.35|2946.25|2934.75|2947.15|2935.65|2946.25|2934.75|19
1734357180000|2024-12-16 13:53:00|2946.75|2935.25|2947|2935.5|2948.75|2937.25|2946.75|2935.25|24
1734357190000|2024-12-16 13:53:10|2948|2936.5|2946.8|2935.3|2948.05|2936.55|2946.5|2935|10
1734357200000|2024-12-16 13:53:20|2946.85|2935.35|2946.64|2935.14|2949.5|2938|2946.25|2934.75|24
1734357210000|2024-12-16 13:53:30|2946.75|2935.25|2946.85|2935.35|2947.55|2936.05|2945.25|2933.75|19
1734357220000|2024-12-16 13:53:40|2947.05|2935.55|2946.55|2935.05|2947.25|2935.75|2945.25|2933.75|28
1734357230000|2024-12-16 13:53:50|2946.85|2935.35|2946.35|2934.85|2946.85|2935.35|2944.75|2933.25|16
1734357240000|2024-12-16 13:54:00|2946.3|2934.8|2938.75|2927.25|2946.65|2935.15|2938.75|2927.25|30
1734357250000|2024-12-16 13:54:10|2938.84|2927.34|2941.25|2929.75|2942.35|2930.85|2938.25|2926.75|34
1734357260000|2024-12-16 13:54:20|2940.22|2928.72|2940.2|2928.7|2941.05|2929.55|2938.25|2926.75|30
1734357270000|2024-12-16 13:54:30|2940.3|2928.8|2941.6|2930.1|2941.6|2930.1|2939.01|2927.51|34
1734357280000|2024-12-16 13:54:40|2940.32|2928.82|2942.4|2930.9|2942.6|2931.1|2940.25|2928.75|32
1734357290000|2024-12-16 13:54:50|2942.6|2931.1|2942.6|2931.1|2943|2931.5|2942.48|2930.98|17
1734357300000|2024-12-16 13:55:00|2942.5|2931|2941.6|2930.1|2942.5|2931|2939.85|2928.35|29
1734357310000|2024-12-16 13:55:10|2940.75|2929.25|2943.6|2932.1|2943.6|2932.1|2939.47|2927.97|26
1734357320000|2024-12-16 13:55:20|2942.89|2931.39|2941.7|2930.2|2942.89|2931.39|2940.75|2929.25|26
1734357330000|2024-12-16 13:55:30|2941.6|2930.1|2940.85|2929.35|2941.6|2930.1|2939.75|2928.25|10
1734357340000|2024-12-16 13:55:40|2940.65|2929.15|2941.25|2929.75|2941.25|2929.75|2938.85|2927.35|19
1734357350000|2024-12-16 13:55:50|2939.25|2927.75|2942.5|2931|2942.7|2931.2|2939.25|2927.75|11
1734357360000|2024-12-16 13:56:00|2942.45|2930.95|2942.55|2931.05|2943.1|2931.6|2942.05|2930.55|26
1734357370000|2024-12-16 13:56:10|2942.8|2931.3|2942.4|2930.9|2943.55|2932.05|2940.75|2929.25|24
1734357380000|2024-12-16 13:56:20|2941.7|2930.2|2939.75|2928.25|2941.7|2930.2|2938.2|2926.7|33
1734357390000|2024-12-16 13:56:30|2939.25|2927.75|2938.68|2927.18|2940.8|2929.3|2938.68|2927.18|30
1734357400000|2024-12-16 13:56:40|2938.59|2927.09|2940|2928.5|2940|2928.5|2937.25|2925.75|19
1734357410000|2024-12-16 13:56:50|2939.75|2928.25|2939.28|2927.78|2939.84|2928.34|2937.75|2926.25|8
1734357420000|2024-12-16 13:57:00|2939.4|2927.9|2936.92|2925.42|2939.95|2928.45|2936.75|2925.25|19
1734357430000|2024-12-16 13:57:10|2937.75|2926.25|2936.25|2924.75|2937.75|2926.25|2936.25|2924.75|19
1734357440000|2024-12-16 13:57:20|2936.3|2924.8|2934.75|2923.25|2936.3|2924.8|2934.25|2922.75|19
1734357450000|2024-12-16 13:57:30|2936.6|2925.1|2935.35|2923.85|2936.6|2925.1|2934.25|2922.75|21
1734357460000|2024-12-16 13:57:40|2935.4|2923.9|2936.67|2925.17|2936.67|2925.17|2934.25|2922.75|13
1734357470000|2024-12-16 13:57:50|2936.75|2925.25|2936.8|2925.3|2937.6|2926.1|2934.45|2922.95|16
1734357480000|2024-12-16 13:58:00|2937.3|2925.8|2937.7|2926.2|2937.75|2926.25|2935.75|2924.25|8
1734357490000|2024-12-16 13:58:10|2937.75|2926.25|2936.63|2925.13|2938.8|2927.3|2936.63|2925.13|15
1734357500000|2024-12-16 13:58:20|2937.6|2926.1|2935.78|2924.28|2937.75|2926.25|2935.78|2924.28|21
1734357510000|2024-12-16 13:58:30|2935.8|2924.3|2929.4|2917.9|2936.6|2925.1|2928.25|2916.75|28
1734357520000|2024-12-16 13:58:40|2930.9|2919.4|2930.4|2918.9|2932.75|2921.25|2929.15|2917.65|22
1734357530000|2024-12-16 13:58:50|2931.4|2919.9|2933.25|2921.75|2934.25|2922.75|2930.25|2918.75|29
1734357540000|2024-12-16 13:59:00|2934.5|2923|2934.25|2922.75|2934.5|2923|2931.75|2920.25|34
1734357550000|2024-12-16 13:59:10|2934.75|2923.25|2937.25|2925.75|2937.6|2926.1|2933.25|2921.75|14
1734357560000|2024-12-16 13:59:20|2937.7|2926.2|2938.25|2926.75|2938.75|2927.25|2936.75|2925.25|16
1734357570000|2024-12-16 13:59:30|2939.75|2928.25|2938.5|2927|2941.95|2930.45|2938.25|2926.75|30
1734357580000|2024-12-16 13:59:40|2938.31|2926.81|2937.95|2926.45|2938.45|2926.95|2937.16|2925.66|20
1734357590000|2024-12-16 13:59:50|2937.75|2926.25|2935.75|2924.25|2938|2926.5|2934.75|2923.25|31
1734357600000|2024-12-16 14:00:00|2936|2924.5|2935.52|2924.02|2938.57|2927.07|2934.25|2922.75|19
1734357610000|2024-12-16 14:00:10|2935.61|2924.11|2937.6|2926.1|2937.9|2926.4|2935.45|2923.95|24
1734357620000|2024-12-16 14:00:20|2937.75|2926.25|2938.8|2927.3|2940.63|2929.13|2936.75|2925.25|19
1734357630000|2024-12-16 14:00:30|2938.95|2927.45|2941|2929.5|2941.65|2930.15|2937.45|2925.95|22
1734357640000|2024-12-16 14:00:40|2940.95|2929.45|2937.75|2926.25|2940.95|2929.45|2937.75|2926.25|19
1734357650000|2024-12-16 14:00:50|2938.25|2926.75|2940|2928.5|2940.25|2928.75|2938.25|2926.75|19
1734357660000|2024-12-16 14:01:00|2939.5|2928|2941.25|2929.75|2943.42|2931.92|2937.75|2926.25|26
1734357670000|2024-12-16 14:01:10|2941.48|2929.98|2945.77|2934.27|2946.12|2934.62|2940.25|2928.75|24
1734357680000|2024-12-16 14:01:20|2945.25|2933.75|2946.85|2935.35|2947.75|2936.25|2945.25|2933.75|35
1734357690000|2024-12-16 14:01:30|2946.7|2935.2|2948.85|2937.35|2949.55|2938.05|2945.25|2933.75|33
1734357700000|2024-12-16 14:01:40|2949.25|2937.75|2950.25|2938.75|2950.95|2939.45|2947.95|2936.45|24
1734357710000|2024-12-16 14:01:50|2950.34|2938.84|2951.45|2939.95|2951.95|2940.45|2949.25|2937.75|23
1734357720000|2024-12-16 14:02:00|2951.5|2940|2954.75|2943.25|2954.75|2943.25|2949.75|2938.25|28
1734357730000|2024-12-16 14:02:10|2954.6|2943.1|2956|2944.5|2956.25|2944.75|2953.25|2941.75|26
1734357740000|2024-12-16 14:02:20|2955.35|2943.85|2960.85|2949.35|2960.85|2949.35|2955.35|2943.85|25
1734357750000|2024-12-16 14:02:30|2960.8|2949.3|2961.25|2949.75|2962.6|2951.1|2960.25|2948.75|19
1734357760000|2024-12-16 14:02:40|2960.35|2948.85|2954.75|2943.25|2960.35|2948.85|2954.75|2943.25|27
1734357770000|2024-12-16 14:02:50|2955.18|2943.68|2953.75|2942.25|2955.18|2943.68|2950.75|2939.25|28
1734357780000|2024-12-16 14:03:00|2955.75|2944.25|2952.75|2941.25|2956.25|2944.75|2952.25|2940.75|14
1734357790000|2024-12-16 14:03:10|2953.25|2941.75|2952.92|2941.42|2955.55|2944.05|2952.75|2941.25|17
1734357800000|2024-12-16 14:03:20|2952.53|2941.03|2952.25|2940.75|2953.36|2941.86|2950.75|2939.25|11
1734357810000|2024-12-16 14:03:30|2951.25|2939.75|2950.25|2938.75|2952.25|2940.75|2950.25|2938.75|16
1734357820000|2024-12-16 14:03:40|2951.75|2940.25|2951.25|2939.75|2951.75|2940.25|2949.75|2938.25|22
1734357830000|2024-12-16 14:03:50|2949.25|2937.75|2949.75|2938.25|2950.25|2938.75|2947.25|2935.75|16
1734357840000|2024-12-16 14:04:00|2948.25|2936.75|2949.25|2937.75|2950.25|2938.75|2947.75|2936.25|19
1734357850000|2024-12-16 14:04:10|2950.15|2938.65|2951.92|2940.42|2953.75|2942.25|2947.75|2936.25|23
1734357860000|2024-12-16 14:04:20|2951.83|2940.33|2948.25|2936.75|2952.95|2941.45|2947.25|2935.75|26
1734357870000|2024-12-16 14:04:30|2947.63|2936.13|2948.4|2936.9|2949.25|2937.75|2947.25|2935.75|11
1734357880000|2024-12-16 14:04:40|2947.4|2935.9|2945.75|2934.25|2948.4|2936.9|2945.75|2934.25|18
1734357890000|2024-12-16 14:04:50|2946.75|2935.25|2947.25|2935.75|2947.75|2936.25|2945.75|2934.25|10
1734357900000|2024-12-16 14:05:00|2945.25|2933.75|2945.75|2934.25|2947.75|2936.25|2945.25|2933.75|15
1734357910000|2024-12-16 14:05:10|2947.75|2936.25|2945.95|2934.45|2949.25|2937.75|2945.25|2933.75|19
1734357920000|2024-12-16 14:05:20|2944.15|2932.65|2945.25|2933.75|2946.25|2934.75|2942.25|2930.75|19
1734357930000|2024-12-16 14:05:30|2944.75|2933.25|2946.25|2934.75|2947.9|2936.4|2944.25|2932.75|27
1734357940000|2024-12-16 14:05:40|2947.25|2935.75|2949.75|2938.25|2949.75|2938.25|2945.75|2934.25|13
1734357950000|2024-12-16 14:05:50|2950.75|2939.25|2948.49|2936.99|2952.15|2940.65|2948.32|2936.82|15
1734357960000|2024-12-16 14:06:00|2948.63|2937.13|2948.75|2937.25|2948.9|2937.4|2947.25|2935.75|12
1734357970000|2024-12-16 14:06:10|2947.75|2936.25|2950.25|2938.75|2950.25|2938.75|2946.75|2935.25|17
1734357980000|2024-12-16 14:06:20|2948.75|2937.25|2951.25|2939.75|2951.75|2940.25|2947.75|2936.25|21
1734357990000|2024-12-16 14:06:30|2949.75|2938.25|2953.75|2942.25|2955.25|2943.75|2949.25|2937.75|18
1734358000000|2024-12-16 14:06:40|2954|2942.5|2950.25|2938.75|2954.25|2942.75|2950.25|2938.75|20
1734358010000|2024-12-16 14:06:50|2950.47|2938.97|2949.34|2937.84|2952.25|2940.75|2948.75|2937.25|21
1734358020000|2024-12-16 14:07:00|2948.34|2936.84|2946.75|2935.25|2949.34|2937.84|2946.23|2934.73|31
1734358030000|2024-12-16 14:07:10|2947.75|2936.25|2946.75|2935.25|2948.25|2936.75|2946.25|2934.75|16
1734358040000|2024-12-16 14:07:20|2948.6|2937.1|2950.75|2939.25|2950.75|2939.25|2946.75|2935.25|12
1734358050000|2024-12-16 14:07:30|2950.95|2939.45|2948.6|2937.1|2950.95|2939.45|2947.44|2935.94|18
1734358060000|2024-12-16 14:07:40|2948.4|2936.9|2948.25|2936.75|2949.25|2937.75|2945.98|2934.48|18
1734358070000|2024-12-16 14:07:50|2948.75|2937.25|2946.75|2935.25|2949.95|2938.45|2946.75|2935.25|15
1734358080000|2024-12-16 14:08:00|2946.86|2935.36|2944|2932.5|2947.5|2936|2943.38|2931.88|16
1734358090000|2024-12-16 14:08:10|2943.05|2931.55|2944.8|2933.3|2944.95|2933.45|2941.75|2930.25|17
1734358100000|2024-12-16 14:08:20|2946.25|2934.75|2945.25|2933.75|2947.25|2935.75|2944|2932.5|25
1734358110000|2024-12-16 14:08:30|2943.25|2931.75|2947.75|2936.25|2947.8|2936.3|2943.25|2931.75|20
1734358120000|2024-12-16 14:08:40|2947.95|2936.45|2948.51|2937.01|2950.25|2938.75|2945.75|2934.25|25
1734358130000|2024-12-16 14:08:50|2948.52|2937.02|2952.45|2940.95|2952.45|2940.95|2948.52|2937.02|17
1734358140000|2024-12-16 14:09:00|2952.75|2941.25|2954.25|2942.75|2955.05|2943.55|2952.75|2941.25|21
1734358150000|2024-12-16 14:09:10|2954|2942.5|2951.75|2940.25|2954|2942.5|2950.75|2939.25|18
1734358160000|2024-12-16 14:09:20|2952.75|2941.25|2949.75|2938.25|2953.27|2941.77|2949.75|2938.25|25
1734358170000|2024-12-16 14:09:30|2950.75|2939.25|2946.57|2935.07|2951.05|2939.55|2946.57|2935.07|25
1734358180000|2024-12-16 14:09:40|2946.25|2934.75|2948.75|2937.25|2949.6|2938.1|2946.25|2934.75|18
1734358190000|2024-12-16 14:09:50|2949.75|2938.25|2946.57|2935.07|2950.25|2938.75|2946.25|2934.75|15
1734358200000|2024-12-16 14:10:00|2947.3|2935.8|2947.25|2935.75|2947.65|2936.15|2942.75|2931.25|25
1734358210000|2024-12-16 14:10:10|2946.42|2934.92|2945.75|2934.25|2946.75|2935.25|2943.75|2932.25|19
1734358220000|2024-12-16 14:10:20|2945.05|2933.55|2945.75|2934.25|2946.75|2935.25|2943.74|2932.24|14
1734358230000|2024-12-16 14:10:30|2947.25|2935.75|2948.11|2936.61|2949.75|2938.25|2945.25|2933.75|21
1734358240000|2024-12-16 14:10:40|2948.25|2936.75|2948.25|2936.75|2949.75|2938.25|2946.75|2935.25|17
1734358250000|2024-12-16 14:10:50|2946.92|2935.42|2949.19|2937.69|2950.75|2939.25|2946.58|2935.08|27
1734358260000|2024-12-16 14:11:00|2950.01|2938.51|2950.52|2939.02|2950.75|2939.25|2948.47|2936.97|17
1734358270000|2024-12-16 14:11:10|2950.27|2938.77|2951.75|2940.25|2951.75|2940.25|2949.25|2937.75|12
1734358280000|2024-12-16 14:11:20|2951.6|2940.1|2948.75|2937.25|2951.8|2940.3|2948.75|2937.25|11
1734358290000|2024-12-16 14:11:30|2948.92|2937.42|2945.75|2934.25|2949.75|2938.25|2944.75|2933.25|16
1734358300000|2024-12-16 14:11:40|2945.35|2933.85|2947.75|2936.25|2948.25|2936.75|2945.25|2933.75|13
1734358310000|2024-12-16 14:11:50|2947.25|2935.75|2946.75|2935.25|2949.7|2938.2|2945.25|2933.75|27
1734358320000|2024-12-16 14:12:00|2945.75|2934.25|2948.25|2936.75|2949.25|2937.75|2945.75|2934.25|24
1734358330000|2024-12-16 14:12:10|2948|2936.5|2945.75|2934.25|2948|2936.5|2944.1|2932.6|17
1734358340000|2024-12-16 14:12:20|2945.85|2934.35|2946.1|2934.6|2947.1|2935.6|2945.85|2934.35|11
1734358350000|2024-12-16 14:12:30|2944.25|2932.75|2943.25|2931.75|2945.27|2933.77|2942.25|2930.75|14
1734358360000|2024-12-16 14:12:40|2943.75|2932.25|2942.25|2930.75|2944.95|2933.45|2941.25|2929.75|23
1734358370000|2024-12-16 14:12:50|2943.25|2931.75|2942.75|2931.25|2943.25|2931.75|2941.25|2929.75|13
1734358380000|2024-12-16 14:13:00|2943.25|2931.75|2942.25|2930.75|2943.95|2932.45|2941.75|2930.25|18
1734358390000|2024-12-16 14:13:10|2942.75|2931.25|2944.75|2933.25|2945.25|2933.75|2941.75|2930.25|11
1734358400000|2024-12-16 14:13:20|2944.25|2932.75|2946.75|2935.25|2947.25|2935.75|2943.75|2932.25|17
1734358410000|2024-12-16 14:13:30|2946.25|2934.75|2946.25|2934.75|2947.25|2935.75|2944.25|2932.75|22
1734358420000|2024-12-16 14:13:40|2945.75|2934.25|2945.75|2934.25|2946.25|2934.75|2943.25|2931.75|17
1734358430000|2024-12-16 14:13:50|2944.25|2932.75|2945.75|2934.25|2949.25|2937.75|2944.25|2932.75|22
1734358440000|2024-12-16 14:14:00|2946.25|2934.75|2945.25|2933.75|2948.25|2936.75|2945.25|2933.75|25
1734358450000|2024-12-16 14:14:10|2944.89|2933.39|2946.75|2935.25|2949.95|2938.45|2943.75|2932.25|23
1734358460000|2024-12-16 14:14:20|2946.25|2934.75|2944.25|2932.75|2946.25|2934.75|2942.75|2931.25|21
1734358470000|2024-12-16 14:14:30|2944.75|2933.25|2945.75|2934.25|2945.75|2934.25|2943.75|2932.25|12
1734358480000|2024-12-16 14:14:40|2944.75|2933.25|2944.75|2933.25|2946.75|2935.25|2943.75|2932.25|17
1734358490000|2024-12-16 14:14:50|2944.3|2932.8|2941.75|2930.25|2944.3|2932.8|2941.25|2929.75|11
1734358500000|2024-12-16 14:15:00|2942|2930.5|2941.75|2930.25|2943|2931.5|2941.05|2929.55|22
1734358510000|2024-12-16 14:15:10|2942.25|2930.75|2942.75|2931.25|2943.7|2932.2|2941.25|2929.75|18
1734358520000|2024-12-16 14:15:20|2942.6|2931.1|2941.75|2930.25|2942.95|2931.45|2941.65|2930.15|18
1734358530000|2024-12-16 14:15:30|2940.4|2928.9|2940.25|2928.75|2940.4|2928.9|2939.25|2927.75|6
1734358540000|2024-12-16 14:15:40|2938.55|2927.05|2938.75|2927.25|2939.9|2928.4|2937.75|2926.25|11
1734358550000|2024-12-16 14:15:50|2939.45|2927.95|2938.85|2927.35|2940.05|2928.55|2937.75|2926.25|14
1734358560000|2024-12-16 14:16:00|2937.27|2925.77|2936.75|2925.25|2937.95|2926.45|2936.25|2924.75|11
1734358570000|2024-12-16 14:16:10|2936.55|2925.05|2938.3|2926.8|2938.75|2927.25|2936.25|2924.75|23
1734358580000|2024-12-16 14:16:20|2938.2|2926.7|2938.75|2927.25|2938.9|2927.4|2937.25|2925.75|11
1734358590000|2024-12-16 14:16:30|2938.9|2927.4|2937.75|2926.25|2938.9|2927.4|2936.25|2924.75|13
1734358600000|2024-12-16 14:16:40|2936.75|2925.25|2939.75|2928.25|2939.75|2928.25|2936.75|2925.25|22
1734358610000|2024-12-16 14:16:50|2938.25|2926.75|2944|2932.5|2944.75|2933.25|2938.25|2926.75|24
1734358620000|2024-12-16 14:17:00|2943.95|2932.45|2943.75|2932.25|2945.25|2933.75|2942.25|2930.75|14
1734358630000|2024-12-16 14:17:10|2942.25|2930.75|2946.95|2935.45|2946.95|2935.45|2942.25|2930.75|22
1734358640000|2024-12-16 14:17:20|2947.25|2935.75|2948.6|2937.1|2948.6|2937.1|2946.25|2934.75|7
1734358650000|2024-12-16 14:17:30|2947.25|2935.75|2952.75|2941.25|2952.75|2941.25|2947.25|2935.75|22
1734358660000|2024-12-16 14:17:40|2952.25|2940.75|2951.6|2940.1|2952.25|2940.75|2949.25|2937.75|17
1734358670000|2024-12-16 14:17:50|2951.75|2940.25|2952.75|2941.25|2954.32|2942.82|2950.75|2939.25|23
1734358680000|2024-12-16 14:18:00|2953.25|2941.75|2959.75|2948.25|2960.05|2948.55|2953.25|2941.75|34
1734358690000|2024-12-16 14:18:10|2958.75|2947.25|2957.45|2945.95|2959.25|2947.75|2954.35|2942.85|25
1734358700000|2024-12-16 14:18:20|2958.35|2946.85|2952.25|2940.75|2958.75|2947.25|2952.25|2940.75|26
1734358710000|2024-12-16 14:18:30|2952.28|2940.78|2946.75|2935.25|2952.28|2940.78|2946.35|2934.85|34
1734358720000|2024-12-16 14:18:40|2947.75|2936.25|2947.55|2936.05|2949.05|2937.55|2946.95|2935.45|23
1734358730000|2024-12-16 14:18:50|2947.45|2935.95|2943.05|2931.55|2947.45|2935.95|2943.05|2931.55|18
1734358740000|2024-12-16 14:19:00|2942.75|2931.25|2942.75|2931.25|2944.75|2933.25|2941.25|2929.75|22
1734358750000|2024-12-16 14:19:10|2944.75|2933.25|2946.95|2935.45|2946.95|2935.45|2942.25|2930.75|21
1734358760000|2024-12-16 14:19:20|2945.75|2934.25|2946.25|2934.75|2947.75|2936.25|2945.25|2933.75|24
1734358770000|2024-12-16 14:19:30|2944.92|2933.42|2945.75|2934.25|2945.75|2934.25|2942.75|2931.25|14
1734358780000|2024-12-16 14:19:40|2944.25|2932.75|2946.6|2935.1|2946.6|2935.1|2943.75|2932.25|7
1734358790000|2024-12-16 14:19:50|2946.3|2934.8|2946.03|2934.53|2947.25|2935.75|2943.75|2932.25|14
1734358800000|2024-12-16 14:20:00|2946.06|2934.56|2944.25|2932.75|2946.95|2935.45|2942.75|2931.25|19
1734358810000|2024-12-16 14:20:10|2943.75|2932.25|2945.45|2933.95|2945.95|2934.45|2942.25|2930.75|21
1734358820000|2024-12-16 14:20:20|2945.25|2933.75|2944.4|2932.9|2945.8|2934.3|2943.25|2931.75|15
1734358830000|2024-12-16 14:20:30|2943.4|2931.9|2941.33|2929.83|2944.25|2932.75|2941.25|2929.75|13
1734358840000|2024-12-16 14:20:40|2940.25|2928.75|2937.25|2925.75|2940.5|2929|2937.25|2925.75|15
1734358850000|2024-12-16 14:20:50|2938.75|2927.25|2937.75|2926.25|2940.4|2928.9|2937.25|2925.75|22
1734358860000|2024-12-16 14:21:00|2937.25|2925.75|2939.5|2928|2941.85|2930.35|2936.25|2924.75|33
1734358870000|2024-12-16 14:21:10|2938.44|2926.94|2942.85|2931.35|2942.95|2931.45|2937.75|2926.25|21
1734358880000|2024-12-16 14:21:20|2941.85|2930.35|2946.3|2934.8|2946.75|2935.25|2941.85|2930.35|26
1734358890000|2024-12-16 14:21:30|2945.28|2933.78|2943.5|2932|2945.8|2934.3|2943.25|2931.75|25
1734358900000|2024-12-16 14:21:40|2943.25|2931.75|2940.75|2929.25|2944.95|2933.45|2940.25|2928.75|22
1734358910000|2024-12-16 14:21:50|2940.25|2928.75|2940.15|2928.65|2941|2929.5|2939.25|2927.75|19
1734358920000|2024-12-16 14:22:00|2940.1|2928.6|2941.25|2929.75|2941.25|2929.75|2940.05|2928.55|11
1734358930000|2024-12-16 14:22:10|2940.75|2929.25|2938.25|2926.75|2940.9|2929.4|2937.75|2926.25|7
1734358940000|2024-12-16 14:22:20|2939.6|2928.1|2936.85|2925.35|2939.8|2928.3|2936.75|2925.25|21
1734358950000|2024-12-16 14:22:30|2937.85|2926.35|2940.75|2929.25|2940.75|2929.25|2936.85|2925.35|20
1734358960000|2024-12-16 14:22:40|2941.25|2929.75|2942.25|2930.75|2942.25|2930.75|2940.25|2928.75|8
1734358970000|2024-12-16 14:22:50|2940.75|2929.25|2940.75|2929.25|2941.8|2930.3|2939.92|2928.42|14
1734358980000|2024-12-16 14:23:00|2939.75|2928.25|2940.75|2929.25|2941.75|2930.25|2939.25|2927.75|15
1734358990000|2024-12-16 14:23:10|2941.25|2929.75|2941.75|2930.25|2942.75|2931.25|2940.75|2929.25|13
1734359000000|2024-12-16 14:23:20|2942.25|2930.75|2943.25|2931.75|2943.4|2931.9|2941.25|2929.75|7
1734359010000|2024-12-16 14:23:30|2942.9|2931.4|2943.75|2932.25|2944.25|2932.75|2942.75|2931.25|11
1734359020000|2024-12-16 14:23:40|2942.75|2931.25|2942.35|2930.85|2943.75|2932.25|2941.77|2930.27|9
1734359030000|2024-12-16 14:23:50|2942.15|2930.65|2939.25|2927.75|2942.15|2930.65|2939.25|2927.75|20
1734359040000|2024-12-16 14:24:00|2939|2927.5|2932.25|2920.75|2939.75|2928.25|2932.25|2920.75|26
1734359050000|2024-12-16 14:24:10|2933.25|2921.75|2934.65|2923.15|2934.75|2923.25|2931.44|2919.94|28
1734359060000|2024-12-16 14:24:20|2934.7|2923.2|2936.75|2925.25|2936.75|2925.25|2933.35|2921.85|13
1734359070000|2024-12-16 14:24:30|2936.95|2925.45|2937.25|2925.75|2939.25|2927.75|2935.75|2924.25|18
1734359080000|2024-12-16 14:24:40|2937.55|2926.05|2936.47|2924.97|2938.95|2927.45|2935.25|2923.75|19
1734359090000|2024-12-16 14:24:50|2936.02|2924.52|2936.75|2925.25|2938.95|2927.45|2935.25|2923.75|19
1734359100000|2024-12-16 14:25:00|2937.75|2926.25|2935.25|2923.75|2937.95|2926.45|2933.75|2922.25|19
1734359110000|2024-12-16 14:25:10|2936.25|2924.75|2937.4|2925.9|2937.75|2926.25|2936|2924.5|20
1734359120000|2024-12-16 14:25:20|2936.9|2925.4|2935.43|2923.93|2938|2926.5|2935.43|2923.93|16
1734359130000|2024-12-16 14:25:30|2935.3|2923.8|2935.75|2924.25|2937.25|2925.75|2934.25|2922.75|21
1734359140000|2024-12-16 14:25:40|2934.75|2923.25|2936.25|2924.75|2936.75|2925.25|2934.25|2922.75|12
1734359150000|2024-12-16 14:25:50|2934.25|2922.75|2936.75|2925.25|2936.75|2925.25|2934.25|2922.75|6
1734359160000|2024-12-16 14:26:00|2936.6|2925.1|2934.75|2923.25|2936.75|2925.25|2934.75|2923.25|6
1734359170000|2024-12-16 14:26:10|2936.75|2925.25|2934.75|2923.25|2936.75|2925.25|2934.25|2922.75|20
1734359180000|2024-12-16 14:26:20|2936.25|2924.75|2936.25|2924.75|2937.75|2926.25|2936.25|2924.75|10
1734359190000|2024-12-16 14:26:30|2937.75|2926.25|2935.58|2924.08|2937.75|2926.25|2934.28|2922.78|19
1734359200000|2024-12-16 14:26:40|2935.23|2923.73|2935.75|2924.25|2936.75|2925.25|2935.23|2923.73|13
1734359210000|2024-12-16 14:26:50|2936.75|2925.25|2938.25|2926.75|2940.33|2928.83|2936.13|2924.63|15
1734359220000|2024-12-16 14:27:00|2939.25|2927.75|2935.92|2924.42|2939.25|2927.75|2935.75|2924.25|19
1734359230000|2024-12-16 14:27:10|2936.75|2925.25|2937.95|2926.45|2937.95|2926.45|2935.75|2924.25|20
1734359240000|2024-12-16 14:27:20|2938.25|2926.75|2940.25|2928.75|2940.25|2928.75|2936.75|2925.25|11
1734359250000|2024-12-16 14:27:30|2939.75|2928.25|2935.75|2924.25|2940.3|2928.8|2935.75|2924.25|23
1734359260000|2024-12-16 14:27:40|2935.45|2923.95|2937.75|2926.25|2937.75|2926.25|2935.25|2923.75|18
1734359270000|2024-12-16 14:27:50|2936.25|2924.75|2934.75|2923.25|2937.25|2925.75|2934.75|2923.25|15
1734359280000|2024-12-16 14:28:00|2935.75|2924.25|2934.25|2922.75|2935.75|2924.25|2934.14|2922.64|16
1734359290000|2024-12-16 14:28:10|2934|2922.5|2933.52|2922.02|2935|2923.5|2932.75|2921.25|21
1734359300000|2024-12-16 14:28:20|2934.9|2923.4|2934.55|2923.05|2934.9|2923.4|2933.55|2922.05|5
1734359310000|2024-12-16 14:28:30|2935.05|2923.55|2934|2922.5|2935.05|2923.55|2932.35|2920.85|10
1734359320000|2024-12-16 14:28:40|2933.83|2922.33|2932.75|2921.25|2934.25|2922.75|2931.75|2920.25|23
1734359330000|2024-12-16 14:28:50|2933.75|2922.25|2930.95|2919.45|2934.75|2923.25|2930.8|2919.3|24
1734359340000|2024-12-16 14:29:00|2930.7|2919.2|2935.25|2923.75|2935.32|2923.82|2929.2|2917.7|30
1734359350000|2024-12-16 14:29:10|2935.44|2923.94|2935.84|2924.34|2937.75|2926.25|2935.25|2923.75|23
1734359360000|2024-12-16 14:29:20|2935.78|2924.28|2933.75|2922.25|2936.3|2924.8|2933.25|2921.75|20
1734359370000|2024-12-16 14:29:30|2935.25|2923.75|2935.75|2924.25|2937.25|2925.75|2934.75|2923.25|18
1734359380000|2024-12-16 14:29:40|2936.75|2925.25|2935.25|2923.75|2937.8|2926.3|2935.25|2923.75|11
1734359390000|2024-12-16 14:29:50|2936|2924.5|2940.25|2928.75|2940.25|2928.75|2935.75|2924.25|13
1734359400000|2024-12-16 14:30:00|2939.75|2928.25|2941.75|2930.25|2944.5|2933|2939.75|2928.25|26
1734359410000|2024-12-16 14:30:10|2941.9|2930.4|2951.1|2939.6|2951.25|2939.75|2941.25|2929.75|27
1734359420000|2024-12-16 14:30:20|2949.25|2937.75|2951.75|2940.25|2953.75|2942.25|2949.25|2937.75|27
1734359430000|2024-12-16 14:30:30|2953.25|2941.75|2952|2940.5|2955.25|2943.75|2952|2940.5|19
1734359440000|2024-12-16 14:30:40|2951.75|2940.25|2955.25|2943.75|2955.25|2943.75|2951.75|2940.25|15
1734359450000|2024-12-16 14:30:50|2953.25|2941.75|2953.75|2942.25|2956.95|2945.45|2953.25|2941.75|15
1734359460000|2024-12-16 14:31:00|2954|2942.5|2956.25|2944.75|2956.25|2944.75|2954|2942.5|14
1734359470000|2024-12-16 14:31:10|2957.15|2945.65|2960.25|2948.75|2960.25|2948.75|2955.35|2943.85|22
1734359480000|2024-12-16 14:31:20|2960.75|2949.25|2959.75|2948.25|2961.45|2949.95|2958.31|2946.81|25
1734359490000|2024-12-16 14:31:30|2960.25|2948.75|2958.6|2947.1|2960.25|2948.75|2957.75|2946.25|12
1734359500000|2024-12-16 14:31:40|2959.1|2947.6|2958.14|2946.64|2959.1|2947.6|2954.5|2943|27
1734359510000|2024-12-16 14:31:50|2957.39|2945.89|2951.44|2939.94|2958.25|2946.75|2951.44|2939.94|32
1734359520000|2024-12-16 14:32:00|2950.85|2939.35|2949.45|2937.95|2953.25|2941.75|2947.3|2935.8|33
1734359530000|2024-12-16 14:32:10|2950|2938.5|2952.75|2941.25|2953.25|2941.75|2948.75|2937.25|25
1734359540000|2024-12-16 14:32:20|2953.05|2941.55|2954.75|2943.25|2956.25|2944.75|2952.37|2940.87|16
1734359550000|2024-12-16 14:32:30|2954.25|2942.75|2953.75|2942.25|2957.25|2945.75|2953.25|2941.75|29
1734359560000|2024-12-16 14:32:40|2953.25|2941.75|2954.75|2943.25|2955.85|2944.35|2952.25|2940.75|22
1734359570000|2024-12-16 14:32:50|2955.25|2943.75|2956.25|2944.75|2958.25|2946.75|2955.25|2943.75|22
1734359580000|2024-12-16 14:33:00|2957.25|2945.75|2957.34|2945.84|2960.1|2948.6|2956.75|2945.25|17
1734359590000|2024-12-16 14:33:10|2957.54|2946.04|2958.25|2946.75|2960.25|2948.75|2956.25|2944.75|23
1734359600000|2024-12-16 14:33:20|2957.75|2946.25|2959.25|2947.75|2959.25|2947.75|2957.25|2945.75|11
1734359610000|2024-12-16 14:33:30|2957.75|2946.25|2959.2|2947.7|2961.23|2949.73|2957.75|2946.25|20
1734359620000|2024-12-16 14:33:40|2959.25|2947.75|2959.25|2947.75|2962.25|2950.75|2958.25|2946.75|28
1734359630000|2024-12-16 14:33:50|2957.75|2946.25|2958.75|2947.25|2961.68|2950.18|2957.75|2946.25|21
1734359640000|2024-12-16 14:34:00|2959.25|2947.75|2957.25|2945.75|2959.25|2947.75|2955.75|2944.25|26
1734359650000|2024-12-16 14:34:10|2957.75|2946.25|2962.3|2950.8|2962.77|2951.27|2957.75|2946.25|25
1734359660000|2024-12-16 14:34:20|2962.71|2951.21|2962.7|2951.2|2962.71|2951.21|2960.25|2948.75|27
1734359670000|2024-12-16 14:34:30|2963.05|2951.55|2960.45|2948.95|2963.05|2951.55|2960.25|2948.75|27
1734359680000|2024-12-16 14:34:40|2961.95|2950.45|2962.95|2951.45|2962.95|2951.45|2960.45|2948.95|18
1734359690000|2024-12-16 14:34:50|2962.15|2950.65|2962.25|2950.75|2963.45|2951.95|2961.75|2950.25|16
1734359700000|2024-12-16 14:35:00|2961.25|2949.75|2961.9|2950.4|2963.75|2952.25|2961.25|2949.75|14
1734359710000|2024-12-16 14:35:10|2961.85|2950.35|2962.25|2950.75|2962.3|2950.8|2958.75|2947.25|20
1734359720000|2024-12-16 14:35:20|2961.25|2949.75|2962|2950.5|2962.25|2950.75|2959.25|2947.75|25
1734359730000|2024-12-16 14:35:30|2962.05|2950.55|2961.75|2950.25|2965.75|2954.25|2960.9|2949.4|31
1734359740000|2024-12-16 14:35:40|2961.85|2950.35|2961.75|2950.25|2963.25|2951.75|2960.75|2949.25|22
1734359750000|2024-12-16 14:35:50|2965.25|2953.75|2965.75|2954.25|2969.25|2957.75|2963.75|2952.25|23
1734359760000|2024-12-16 14:36:00|2966.25|2954.75|2973.4|2961.9|2973.4|2961.9|2964.75|2953.25|33
1734359770000|2024-12-16 14:36:10|2973.5|2962|2983.6|2972.1|2983.75|2972.25|2972.5|2961|29
1734359780000|2024-12-16 14:36:20|2983.9|2972.4|2981.75|2970.25|2983.9|2972.4|2978.25|2966.75|29
1734359790000|2024-12-16 14:36:30|2981.95|2970.45|2976.25|2964.75|2982.25|2970.75|2974.75|2963.25|25
1734359800000|2024-12-16 14:36:40|2977.25|2965.75|2976.75|2965.25|2978.25|2966.75|2976.25|2964.75|15
1734359810000|2024-12-16 14:36:50|2976.25|2964.75|2975.75|2964.25|2978.25|2966.75|2974.25|2962.75|22
1734359820000|2024-12-16 14:37:00|2977.25|2965.75|2973.7|2962.2|2977.25|2965.75|2972.75|2961.25|25
1734359830000|2024-12-16 14:37:10|2974.4|2962.9|2978.75|2967.25|2978.75|2967.25|2973.25|2961.75|32
1734359840000|2024-12-16 14:37:20|2980.25|2968.75|2982.54|2971.04|2984|2972.5|2979.25|2967.75|22
1734359850000|2024-12-16 14:37:30|2982.37|2970.87|2981.25|2969.75|2982.37|2970.87|2979.38|2967.88|29
1734359860000|2024-12-16 14:37:40|2980.25|2968.75|2979.75|2968.25|2980.43|2968.93|2978.47|2966.97|25
1734359870000|2024-12-16 14:37:50|2980.25|2968.75|2975.91|2964.41|2980.25|2968.75|2973.25|2961.75|28
1734359880000|2024-12-16 14:38:00|2976.5|2965|2974.7|2963.2|2977.65|2966.15|2974.6|2963.1|28
1734359890000|2024-12-16 14:38:10|2974.35|2962.85|2972.25|2960.75|2974.75|2963.25|2971.25|2959.75|23
1734359900000|2024-12-16 14:38:20|2971.25|2959.75|2966.25|2954.75|2972.25|2960.75|2966.25|2954.75|28
1734359910000|2024-12-16 14:38:30|2966.75|2955.25|2965.45|2953.95|2967.6|2956.1|2965.25|2953.75|25
1734359920000|2024-12-16 14:38:40|2965.25|2953.75|2967.25|2955.75|2967.25|2955.75|2963.2|2951.7|20
1734359930000|2024-12-16 14:38:50|2966.25|2954.75|2971|2959.5|2971|2959.5|2966.25|2954.75|15
1734359940000|2024-12-16 14:39:00|2968.6|2957.1|2973.8|2962.3|2974.25|2962.75|2968.6|2957.1|29
1734359950000|2024-12-16 14:39:10|2973.85|2962.35|2980.75|2969.25|2980.75|2969.25|2973.85|2962.35|22
1734359960000|2024-12-16 14:39:20|2978.75|2967.25|2980.75|2969.25|2980.75|2969.25|2978.75|2967.25|19
1734359970000|2024-12-16 14:39:30|2979.75|2968.25|2977.75|2966.25|2980.75|2969.25|2976.7|2965.2|33
1734359980000|2024-12-16 14:39:40|2977.25|2965.75|2981.25|2969.75|2981.8|2970.3|2977.25|2965.75|26
1734359990000|2024-12-16 14:39:50|2982.25|2970.75|2981.75|2970.25|2983.45|2971.95|2981.25|2969.75|21
1734360000000|2024-12-16 14:40:00|2981.62|2970.12|2979.25|2967.75|2981.62|2970.12|2976.65|2965.15|34
1734360010000|2024-12-16 14:40:10|2980.25|2968.75|2979.25|2967.75|2980.25|2968.75|2977.5|2966|35
1734360020000|2024-12-16 14:40:20|2979.37|2967.87|2980.95|2969.45|2981.25|2969.75|2978.39|2966.89|23
1734360030000|2024-12-16 14:40:30|2979.25|2967.75|2978.25|2966.75|2980.75|2969.25|2977.75|2966.25|21
1734360040000|2024-12-16 14:40:40|2979.25|2967.75|2980.65|2969.15|2981|2969.5|2978.74|2967.24|30
1734360050000|2024-12-16 14:40:50|2981.25|2969.75|2983.25|2971.75|2985.39|2973.89|2980.65|2969.15|33
1734360060000|2024-12-16 14:41:00|2982.25|2970.75|2980.75|2969.25|2983.6|2972.1|2979.75|2968.25|33
1734360070000|2024-12-16 14:41:10|2980.87|2969.37|2975.15|2963.65|2981.39|2969.89|2974.85|2963.35|36
1734360080000|2024-12-16 14:41:20|2975.25|2963.75|2976.1|2964.6|2976.65|2965.15|2974.35|2962.85|31
1734360090000|2024-12-16 14:41:30|2976.3|2964.8|2971.95|2960.45|2976.35|2964.85|2971.95|2960.45|34
1734360100000|2024-12-16 14:41:40|2971.7|2960.2|2966.3|2954.8|2972.5|2961|2966.15|2954.65|35
1734360110000|2024-12-16 14:41:50|2966.5|2955|2970.42|2958.92|2970.42|2958.92|2966.47|2954.97|29
1734360120000|2024-12-16 14:42:00|2971.15|2959.65|2972.87|2961.37|2973.25|2961.75|2969.75|2958.25|28
1734360130000|2024-12-16 14:42:10|2972.54|2961.04|2972.8|2961.3|2973.44|2961.94|2970.95|2959.45|30
1734360140000|2024-12-16 14:42:20|2973.25|2961.75|2973.75|2962.25|2974.44|2962.94|2972.7|2961.2|23
1734360150000|2024-12-16 14:42:30|2974.25|2962.75|2980.39|2968.89|2981.25|2969.75|2974.25|2962.75|32
1734360160000|2024-12-16 14:42:40|2980.05|2968.55|2980.03|2968.53|2982.75|2971.25|2980.03|2968.53|27
1734360170000|2024-12-16 14:42:50|2980.38|2968.88|2979.15|2967.65|2981.78|2970.28|2979.05|2967.55|35
1734360180000|2024-12-16 14:43:00|2979.2|2967.7|2977.25|2965.75|2980|2968.5|2977.03|2965.53|37
1734360190000|2024-12-16 14:43:10|2977.1|2965.6|2981.8|2970.3|2982.4|2970.9|2977.1|2965.6|34
1734360200000|2024-12-16 14:43:20|2981.97|2970.47|2980.38|2968.88|2983.77|2972.27|2978.35|2966.85|34
1734360210000|2024-12-16 14:43:30|2980.25|2968.75|2978.7|2967.2|2980.79|2969.29|2978.7|2967.2|35
1734360220000|2024-12-16 14:43:40|2978.55|2967.05|2978.81|2967.31|2979.4|2967.9|2977.5|2966|35
1734360230000|2024-12-16 14:43:50|2978.5|2967|2981.18|2969.68|2981.67|2970.17|2978.5|2967|33
1734360240000|2024-12-16 14:44:00|2981.2|2969.7|2982.1|2970.6|2984.05|2972.55|2981.15|2969.65|27
1734360250000|2024-12-16 14:44:10|2982.3|2970.8|2986.85|2975.35|2988.4|2976.9|2982.3|2970.8|31
1734360260000|2024-12-16 14:44:20|2986.95|2975.45|2985.9|2974.4|2989.17|2977.67|2985.78|2974.28|27
1734360270000|2024-12-16 14:44:30|2986.5|2975|2988.15|2976.65|2988.6|2977.1|2986.4|2974.9|24
1734360280000|2024-12-16 14:44:40|2988.5|2977|2992.05|2980.55|2992.05|2980.55|2988.45|2976.95|17
1734360290000|2024-12-16 14:44:50|2991.35|2979.85|2992.65|2981.15|2992.65|2981.15|2990.1|2978.6|34
1734360300000|2024-12-16 14:45:00|2992.55|2981.05|2990.15|2978.65|2993.82|2982.32|2989.9|2978.4|35
1734360310000|2024-12-16 14:45:10|2990.16|2978.66|2989.65|2978.15|2991.4|2979.9|2989.15|2977.65|38
1734360320000|2024-12-16 14:45:20|2989.45|2977.95|2987.55|2976.05|2989.5|2978|2986.75|2975.25|25
1734360330000|2024-12-16 14:45:30|2986.97|2975.47|2991.75|2980.25|2991.75|2980.25|2986.3|2974.8|21
1734360340000|2024-12-16 14:45:40|2993.25|2981.75|2997.75|2986.25|2998.25|2986.75|2991.78|2980.28|28
1734360350000|2024-12-16 14:45:50|2997.8|2986.3|2997.45|2985.95|2997.97|2986.47|2996.75|2985.25|22
1734360360000|2024-12-16 14:46:00|2997.95|2986.45|2998.75|2987.25|3000.75|2989.25|2997.75|2986.25|25
1734360370000|2024-12-16 14:46:10|3000.75|2989.25|2997.9|2986.4|3000.75|2989.25|2995.4|2983.9|31
1734360380000|2024-12-16 14:46:20|2998.55|2987.05|3002.05|2990.55|3002.5|2991|2996.43|2984.93|28
1734360390000|2024-12-16 14:46:30|3001.98|2990.48|3004.32|2992.82|3004.75|2993.25|3001.46|2989.96|28
1734360400000|2024-12-16 14:46:40|3004.49|2992.99|3007|2995.5|3007|2995.5|3002.95|2991.45|34
1734360410000|2024-12-16 14:46:50|3006.89|2995.39|3009.75|2998.25|3009.75|2998.25|3006.7|2995.2|27
1734360420000|2024-12-16 14:47:00|3009.9|2998.4|3017.3|3005.8|3018.67|3007.17|3006.24|2994.74|37
1734360430000|2024-12-16 14:47:10|3017.5|3006|3019.25|3007.75|3020.25|3008.75|3017.21|3005.71|21
1734360440000|2024-12-16 14:47:20|3021.25|3009.75|3021.25|3009.75|3022.28|3010.78|3019.25|3007.75|35
1734360450000|2024-12-16 14:47:30|3022.8|3011.3|3023.75|3012.25|3026.25|3014.75|3021.05|3009.55|24
1734360460000|2024-12-16 14:47:40|3022.75|3011.25|3027.65|3016.15|3028.05|3016.55|3022.75|3011.25|24
1734360470000|2024-12-16 14:47:50|3028.15|3016.65|3027.92|3016.42|3029.85|3018.35|3027.3|3015.8|22
1734360480000|2024-12-16 14:48:00|3027.55|3016.05|3027.19|3015.69|3030.25|3018.75|3026.2|3014.7|30
1734360490000|2024-12-16 14:48:10|3027.5|3016|3031.25|3019.75|3031.25|3019.75|3026.25|3014.75|26
1734360500000|2024-12-16 14:48:20|3032.25|3020.75|3032.75|3021.25|3034.25|3022.75|3028.85|3017.35|28
1734360510000|2024-12-16 14:48:30|3033.4|3021.9|3032.4|3020.9|3034.25|3022.75|3030.55|3019.05|31
1734360520000|2024-12-16 14:48:40|3031.25|3019.75|3038.51|3027.01|3038.51|3027.01|3031.25|3019.75|31
1734360530000|2024-12-16 14:48:50|3038.25|3026.75|3038.25|3026.75|3039.25|3027.75|3036.25|3024.75|32
1734360540000|2024-12-16 14:49:00|3038.4|3026.9|3032.05|3020.55|3038.4|3026.9|3031.95|3020.45|37
1734360550000|2024-12-16 14:49:10|3031.81|3020.31|3023.58|3012.08|3032.74|3021.24|3022.05|3010.55|40
1734360560000|2024-12-16 14:49:20|3022.83|3011.33|3025.25|3013.75|3026.25|3014.75|3018.75|3007.25|33
1734360570000|2024-12-16 14:49:30|3025.75|3014.25|3019.25|3007.75|3028.25|3016.75|3018.99|3007.49|26
1734360580000|2024-12-16 14:49:40|3018.75|3007.25|3021.9|3010.4|3022.75|3011.25|3017.25|3005.75|30
1734360590000|2024-12-16 14:49:50|3021.79|3010.29|3020.45|3008.95|3022.25|3010.75|3019.75|3008.25|25
1734360600000|2024-12-16 14:50:00|3021.25|3009.75|3021.25|3009.75|3023.75|3012.25|3019.25|3007.75|32
1734360610000|2024-12-16 14:50:10|3020.75|3009.25|3022.4|3010.9|3024.25|3012.75|3020.75|3009.25|28
1734360620000|2024-12-16 14:50:20|3020.61|3009.11|3018.75|3007.25|3020.61|3009.11|3014.75|3003.25|29
1734360630000|2024-12-16 14:50:30|3019.25|3007.75|3019.75|3008.25|3022.25|3010.75|3018.75|3007.25|27
1734360640000|2024-12-16 14:50:40|3020.25|3008.75|3023.9|3012.4|3027.2|3015.7|3018.75|3007.25|29
1734360650000|2024-12-16 14:50:50|3023.75|3012.25|3023.7|3012.2|3024.35|3012.85|3019.25|3007.75|31
1734360660000|2024-12-16 14:51:00|3023.75|3012.25|3021.5|3010|3024.75|3013.25|3021.3|3009.8|33
1734360670000|2024-12-16 14:51:10|3022.05|3010.55|3017.75|3006.25|3022.05|3010.55|3016.9|3005.4|31
1734360680000|2024-12-16 14:51:20|3017.2|3005.7|3011.38|2999.88|3017.2|3005.7|3011.38|2999.88|35
1734360690000|2024-12-16 14:51:30|3010.49|2998.99|3010.55|2999.05|3011.8|3000.3|3007.73|2996.23|28
1734360700000|2024-12-16 14:51:40|3010.3|2998.8|3014.25|3002.75|3014.88|3003.38|3010.1|2998.6|35
1734360710000|2024-12-16 14:51:50|3013.25|3001.75|3011.25|2999.75|3013.25|3001.75|3010.25|2998.75|28
1734360720000|2024-12-16 14:52:00|3011.13|2999.63|3005.05|2993.55|3011.13|2999.63|3005.05|2993.55|33
1734360730000|2024-12-16 14:52:10|3005.13|2993.63|3000.68|2989.18|3005.13|2993.63|2998.5|2987|36
1734360740000|2024-12-16 14:52:20|3000.95|2989.45|3003.85|2992.35|3006.75|2995.25|3000.95|2989.45|31
1734360750000|2024-12-16 14:52:30|3004.05|2992.55|3006.3|2994.8|3007.3|2995.8|3003.9|2992.4|29
1734360760000|2024-12-16 14:52:40|3005.8|2994.3|3015.2|3003.7|3015.75|3004.25|3005.8|2994.3|31
1734360770000|2024-12-16 14:52:50|3015.14|3003.64|3013.75|3002.25|3015.14|3003.64|3012.75|3001.25|26
1734360780000|2024-12-16 14:53:00|3013.53|3002.03|3010.75|2999.25|3013.53|3002.03|3008.95|2997.45|30
1734360790000|2024-12-16 14:53:10|3011.4|2999.9|3010.2|2998.7|3013.25|3001.75|3009|2997.5|30
1734360800000|2024-12-16 14:53:20|3011.7|3000.2|3016.25|3004.75|3017.25|3005.75|3009.7|2998.2|31
1734360810000|2024-12-16 14:53:30|3017.75|3006.25|3018.75|3007.25|3018.75|3007.25|3013.25|3001.75|27
1734360820000|2024-12-16 14:53:40|3018.25|3006.75|3026.25|3014.75|3028.25|3016.75|3018.25|3006.75|33
1734360830000|2024-12-16 14:53:50|3026.13|3014.63|3022.5|3011|3027.9|3016.4|3022.5|3011|35
1734360840000|2024-12-16 14:54:00|3022.65|3011.15|3020.85|3009.35|3024.25|3012.75|3020.75|3009.25|38
1734360850000|2024-12-16 14:54:10|3020.75|3009.25|3012.8|3001.3|3021.95|3010.45|3012.25|3000.75|34
1734360860000|2024-12-16 14:54:20|3012.5|3001|3010.6|2999.1|3012.75|3001.25|3009.9|2998.4|23
1734360870000|2024-12-16 14:54:30|3010.05|2998.55|3002.25|2990.75|3010.2|2998.7|3001.73|2990.23|37
1734360880000|2024-12-16 14:54:40|3002.35|2990.85|3005.7|2994.2|3006.25|2994.75|3001.85|2990.35|35
1734360890000|2024-12-16 14:54:50|3005.75|2994.25|3009.75|2998.25|3009.9|2998.4|3005.2|2993.7|26
1734360900000|2024-12-16 14:55:00|3008.75|2997.25|3015.55|3004.05|3015.75|3004.25|3007.75|2996.25|33
1734360910000|2024-12-16 14:55:10|3015.75|3004.25|3007.7|2996.2|3015.75|3004.25|3007.7|2996.2|30
1734360920000|2024-12-16 14:55:20|3008.1|2996.6|3010.25|2998.75|3010.25|2998.75|3005.25|2993.75|26
1734360930000|2024-12-16 14:55:30|3008.75|2997.25|3009.9|2998.4|3012.25|3000.75|3008.05|2996.55|34
1734360940000|2024-12-16 14:55:40|3009.85|2998.35|3007.75|2996.25|3010.03|2998.53|3007.05|2995.55|30
1734360950000|2024-12-16 14:55:50|3007.95|2996.45|3006.25|2994.75|3009.25|2997.75|3005.85|2994.35|23
1734360960000|2024-12-16 14:56:00|3008.25|2996.75|3007.75|2996.25|3010.46|2998.96|3006.5|2995|33
1734360970000|2024-12-16 14:56:10|3008.25|2996.75|3002.53|2991.03|3009.7|2998.2|3001.55|2990.05|33
1734360980000|2024-12-16 14:56:20|3002.3|2990.8|3002.5|2991|3005.38|2993.88|3002|2990.5|37
1734360990000|2024-12-16 14:56:30|3002.38|2990.88|2998.2|2986.7|3002.38|2990.88|2998.05|2986.55|24
1734361000000|2024-12-16 14:56:40|2998.1|2986.6|2998|2986.5|3000.25|2988.75|2997.6|2986.1|31
1734361010000|2024-12-16 14:56:50|2998.1|2986.6|2987.75|2976.25|2998.3|2986.8|2983.78|2972.28|33
1734361020000|2024-12-16 14:57:00|2987.55|2976.05|2986.67|2975.17|2988.63|2977.13|2983.75|2972.25|29
1734361030000|2024-12-16 14:57:10|2986.02|2974.52|2988.35|2976.85|2990.6|2979.1|2986.02|2974.52|38
1734361040000|2024-12-16 14:57:20|2988.8|2977.3|2986.35|2974.85|2990.47|2978.97|2986.35|2974.85|37
1734361050000|2024-12-16 14:57:30|2986.45|2974.95|2982.95|2971.45|2986.6|2975.1|2982.35|2970.85|27
1734361060000|2024-12-16 14:57:40|2983.2|2971.7|2984.36|2972.86|2986.93|2975.43|2983.2|2971.7|37
1734361070000|2024-12-16 14:57:50|2984.38|2972.88|2982.2|2970.7|2984.38|2972.88|2981.78|2970.28|28
1734361080000|2024-12-16 14:58:00|2982.25|2970.75|2981.6|2970.1|2983.45|2971.95|2978.25|2966.75|33
1734361090000|2024-12-16 14:58:10|2982.2|2970.7|2987.28|2975.78|2987.33|2975.83|2982.2|2970.7|31
1734361100000|2024-12-16 14:58:20|2988.25|2976.75|2988.9|2977.4|2989.25|2977.75|2986.95|2975.45|26
1734361110000|2024-12-16 14:58:30|2988.65|2977.15|2988.01|2976.51|2990.95|2979.45|2987.05|2975.55|26
1734361120000|2024-12-16 14:58:40|2988.06|2976.56|2985.23|2973.73|2988.06|2976.56|2984.85|2973.35|30
1734361130000|2024-12-16 14:58:50|2985.25|2973.75|2981.75|2970.25|2985.25|2973.75|2981.4|2969.9|34
1734361140000|2024-12-16 14:59:00|2982.25|2970.75|2989.05|2977.55|2989.05|2977.55|2980.05|2968.55|31
1734361150000|2024-12-16 14:59:10|2988.83|2977.33|2993.3|2981.8|2993.8|2982.3|2988.58|2977.08|35
1734361160000|2024-12-16 14:59:20|2993.2|2981.7|2989.7|2978.2|2993.83|2982.33|2988.25|2976.75|34
1734361170000|2024-12-16 14:59:30|2990.2|2978.7|2991.25|2979.75|2991.34|2979.84|2989.3|2977.8|29
1734361180000|2024-12-16 14:59:40|2990.45|2978.95|2993.75|2982.25|2994.36|2982.86|2990.25|2978.75|34
1734361190000|2024-12-16 14:59:50|2994.25|2982.75|2997.25|2985.75|2997.25|2985.75|2993.85|2982.35|31
1734361200000|2024-12-16 15:00:00|2997.45|2985.95|2995.7|2984.2|2999.25|2987.75|2995.45|2983.95|38
1734361210000|2024-12-16 15:00:10|2995.75|2984.25|2997.4|2985.9|2997.4|2985.9|2995.04|2983.54|35
1734361220000|2024-12-16 15:00:20|2997.03|2985.53|3002.7|2991.2|3003.05|2991.55|2997.03|2985.53|24
1734361230000|2024-12-16 15:00:30|3002.48|2990.98|3005.2|2993.7|3006|2994.5|3001.53|2990.03|33
1734361240000|2024-12-16 15:00:40|3005.25|2993.75|3007.2|2995.7|3008.7|2997.2|3005.25|2993.75|20
1734361250000|2024-12-16 15:00:50|3007.65|2996.15|3011.25|2999.75|3011.25|2999.75|3004.95|2993.45|35
1734361260000|2024-12-16 15:01:00|3010.75|2999.25|3004.95|2993.45|3010.8|2999.3|3004.8|2993.3|35
1734361270000|2024-12-16 15:01:10|3005.45|2993.95|3000.45|2988.95|3005.45|2993.95|2998.65|2987.15|33
1734361280000|2024-12-16 15:01:20|3000.75|2989.25|2996.2|2984.7|3003.75|2992.25|2996.2|2984.7|36
1734361290000|2024-12-16 15:01:30|2995.52|2984.02|3001.15|2989.65|3003.11|2991.61|2995.3|2983.8|34
1734361300000|2024-12-16 15:01:40|3001.3|2989.8|2999.35|2987.85|3001.9|2990.4|2999.35|2987.85|35
1734361310000|2024-12-16 15:01:50|2999.2|2987.7|2999.55|2988.05|2999.9|2988.4|2997.3|2985.8|33
1734361320000|2024-12-16 15:02:00|2999.35|2987.85|2992.99|2981.49|3000.59|2989.09|2992.99|2981.49|39
1734361330000|2024-12-16 15:02:10|2993.04|2981.54|2992.02|2980.52|2993.04|2981.54|2988.25|2976.75|36
1734361340000|2024-12-16 15:02:20|2991.95|2980.45|2986.13|2974.63|2992|2980.5|2986.13|2974.63|37
1734361350000|2024-12-16 15:02:30|2985.73|2974.23|2987.68|2976.18|2988.61|2977.11|2985.45|2973.95|36
1734361360000|2024-12-16 15:02:40|2987.6|2976.1|2991.58|2980.08|2992.58|2981.08|2987.45|2975.95|39
1734361370000|2024-12-16 15:02:50|2991.7|2980.2|2995.65|2984.15|2995.65|2984.15|2989.43|2977.93|38
1734361380000|2024-12-16 15:03:00|2996.3|2984.8|3000.25|2988.75|3000.83|2989.33|2995.68|2984.18|36
1734361390000|2024-12-16 15:03:10|3001|2989.5|3001.85|2990.35|3002.75|2991.25|3000|2988.5|37
1734361400000|2024-12-16 15:03:20|3002.5|2991|3009.25|2997.75|3009.25|2997.75|3001.59|2990.09|36
1734361410000|2024-12-16 15:03:30|3009.35|2997.85|3019.05|3007.55|3019.05|3007.55|3009.35|2997.85|39
1734361420000|2024-12-16 15:03:40|3018.88|3007.38|3018.85|3007.35|3020.25|3008.75|3014.66|3003.16|38
1734361430000|2024-12-16 15:03:50|3019.35|3007.85|3022.1|3010.6|3022.45|3010.95|3019.35|3007.85|33
1734361440000|2024-12-16 15:04:00|3022.15|3010.65|3021.75|3010.25|3024.45|3012.95|3021.65|3010.15|30
1734361450000|2024-12-16 15:04:10|3021.65|3010.15|3021.7|3010.2|3023.53|3012.03|3020.15|3008.65|40
1734361460000|2024-12-16 15:04:20|3021.55|3010.05|3028.35|3016.85|3028.5|3017|3021.55|3010.05|30
1734361470000|2024-12-16 15:04:30|3028.8|3017.3|3030.6|3019.1|3031|3019.5|3028.44|3016.94|33
1734361480000|2024-12-16 15:04:40|3029.88|3018.38|3029.4|3017.9|3032.3|3020.8|3029.4|3017.9|34
1734361490000|2024-12-16 15:04:50|3029.75|3018.25|3019.35|3007.85|3029.75|3018.25|3019.35|3007.85|39
1734361500000|2024-12-16 15:05:00|3019.7|3008.2|3016.5|3005|3019.7|3008.2|3016.25|3004.75|33
1734361510000|2024-12-16 15:05:10|3016.43|3004.93|3010.55|2999.05|3016.43|3004.93|3008.88|2997.38|38
1734361520000|2024-12-16 15:05:20|3009.13|2997.63|3011.75|3000.25|3011.8|3000.3|3006.99|2995.49|36
1734361530000|2024-12-16 15:05:30|3011.8|3000.3|3011.93|3000.43|3013.65|3002.15|3011.2|2999.7|34
1734361540000|2024-12-16 15:05:40|3011.62|3000.12|3007.3|2995.8|3012.02|3000.52|3005.85|2994.35|36
1734361550000|2024-12-16 15:05:50|3007.8|2996.3|3003.25|2991.75|3007.8|2996.3|3002.64|2991.14|39
1734361560000|2024-12-16 15:06:00|3003.45|2991.95|3005.4|2993.9|3010.55|2999.05|3003.45|2991.95|38
1734361570000|2024-12-16 15:06:10|3005.03|2993.53|3006.65|2995.15|3009.78|2998.28|3004.6|2993.1|37
1734361580000|2024-12-16 15:06:20|3006.25|2994.75|3009.03|2997.53|3009.33|2997.83|3005.42|2993.92|33
1734361590000|2024-12-16 15:06:30|3009.45|2997.95|3014.08|3002.58|3014.08|3002.58|3009|2997.5|39
1734361600000|2024-12-16 15:06:40|3014.05|3002.55|3010.75|2999.25|3015.76|3004.26|3009.73|2998.23|39
1734361610000|2024-12-16 15:06:50|3010.7|2999.2|3006.75|2995.25|3011.35|2999.85|3006.4|2994.9|35
1734361620000|2024-12-16 15:07:00|3006.83|2995.33|3006.15|2994.65|3009.35|2997.85|3005.75|2994.25|36
1734361630000|2024-12-16 15:07:10|3006.1|2994.6|3004.75|2993.25|3010.15|2998.65|3004.75|2993.25|29
1734361640000|2024-12-16 15:07:20|3005.49|2993.99|3006.2|2994.7|3006.3|2994.8|3004.25|2992.75|32
1734361650000|2024-12-16 15:07:30|3006.45|2994.95|3006.45|2994.95|3007.75|2996.25|3004.68|2993.18|36
1734361660000|2024-12-16 15:07:40|3006.55|2995.05|3008.71|2997.21|3009.9|2998.4|3006.15|2994.65|36
1734361670000|2024-12-16 15:07:50|3007.73|2996.23|3014.68|3003.18|3014.7|3003.2|3007.73|2996.23|35
1734361680000|2024-12-16 15:08:00|3014.7|3003.2|3009.85|2998.35|3018.1|3006.6|3009.36|2997.86|37
1734361690000|2024-12-16 15:08:10|3010.75|2999.25|3013.02|3001.52|3013.02|3001.52|3010.35|2998.85|36
1734361700000|2024-12-16 15:08:20|3013.03|3001.53|3011.65|3000.15|3014.8|3003.3|3011.65|3000.15|39
1734361710000|2024-12-16 15:08:30|3011.55|3000.05|3008.8|2997.3|3011.72|3000.22|3006.5|2995|38
1734361720000|2024-12-16 15:08:40|3008.7|2997.2|3008.9|2997.4|3009.5|2998|3007.25|2995.75|34
1734361730000|2024-12-16 15:08:50|3008.75|2997.25|2999.9|2988.4|3008.82|2997.32|2999.43|2987.93|34
1734361740000|2024-12-16 15:09:00|2999.49|2987.99|2999.05|2987.55|3000.03|2988.53|2997.7|2986.2|35
1734361750000|2024-12-16 15:09:10|2999.1|2987.6|2997.25|2985.75|3001.35|2989.85|2997.25|2985.75|39
1734361760000|2024-12-16 15:09:20|2997.75|2986.25|3000.7|2989.2|3001.84|2990.34|2997.75|2986.25|37
1734361770000|2024-12-16 15:09:30|3000.75|2989.25|3004.05|2992.55|3004.75|2993.25|3000.75|2989.25|34
1734361780000|2024-12-16 15:09:40|3004.25|2992.75|3010.33|2998.83|3012.88|3001.38|3004.25|2992.75|36
1734361790000|2024-12-16 15:09:50|3010.13|2998.63|3007.22|2995.72|3010.15|2998.65|3006.15|2994.65|37
1734361800000|2024-12-16 15:10:00|3007.2|2995.7|3017.52|3006.02|3019|3007.5|3006.9|2995.4|39
1734361810000|2024-12-16 15:10:10|3017.61|3006.11|3013.55|3002.05|3017.7|3006.2|3011.38|2999.88|38
1734361820000|2024-12-16 15:10:20|3013.75|3002.25|3017|3005.5|3017|3005.5|3013.75|3002.25|30
1734361830000|2024-12-16 15:10:30|3016.9|3005.4|3013.83|3002.33|3016.95|3005.45|3010.8|2999.3|29
1734361840000|2024-12-16 15:10:40|3013.65|3002.15|3014.55|3003.05|3016.85|3005.35|3013.43|3001.93|38
1734361850000|2024-12-16 15:10:50|3014.15|3002.65|3010.8|2999.3|3015|3003.5|3010.25|2998.75|38
1734361860000|2024-12-16 15:11:00|3010.85|2999.35|3012.75|3001.25|3014.88|3003.38|3010.26|2998.76|35
1734361870000|2024-12-16 15:11:10|3012.7|3001.2|3014.43|3002.93|3017.08|3005.58|3012.6|3001.1|37
1734361880000|2024-12-16 15:11:20|3014.4|3002.9|3017.16|3005.66|3018.1|3006.6|3013.2|3001.7|32
1734361890000|2024-12-16 15:11:30|3017.15|3005.65|3018.17|3006.67|3019.4|3007.9|3016.65|3005.15|32
1734361900000|2024-12-16 15:11:40|3018.95|3007.45|3018.73|3007.23|3019.28|3007.78|3017.2|3005.7|35
1734361910000|2024-12-16 15:11:50|3018.78|3007.28|3020.85|3009.35|3020.85|3009.35|3016.45|3004.95|28
1734361920000|2024-12-16 15:12:00|3020.45|3008.95|3026|3014.5|3028.95|3017.45|3020.38|3008.88|36
1734361930000|2024-12-16 15:12:10|3026.1|3014.6|3032.1|3020.6|3032.75|3021.25|3026.1|3014.6|30
1734361940000|2024-12-16 15:12:20|3032.25|3020.75|3034.05|3022.55|3036.75|3025.25|3032.25|3020.75|32
1734361950000|2024-12-16 15:12:30|3034.35|3022.85|3036.3|3024.8|3037.34|3025.84|3034.35|3022.85|29
1734361960000|2024-12-16 15:12:40|3036.25|3024.75|3034.7|3023.2|3037.4|3025.9|3034.45|3022.95|36
1734361970000|2024-12-16 15:12:50|3034.13|3022.63|3027.2|3015.7|3034.13|3022.63|3027.2|3015.7|33
1734361980000|2024-12-16 15:13:00|3026.82|3015.32|3023.65|3012.15|3027.02|3015.52|3023.65|3012.15|28
1734361990000|2024-12-16 15:13:10|3023.6|3012.1|3022.9|3011.4|3025.75|3014.25|3021.75|3010.25|33
1734362000000|2024-12-16 15:13:20|3023.05|3011.55|3025.3|3013.8|3025.55|3014.05|3022.95|3011.45|15
1734362010000|2024-12-16 15:13:30|3023.99|3012.49|3028.65|3017.15|3028.65|3017.15|3022.9|3011.4|30
1734362020000|2024-12-16 15:13:40|3028.3|3016.8|3025.45|3013.95|3028.3|3016.8|3022.3|3010.8|36
1734362030000|2024-12-16 15:13:50|3025.3|3013.8|3025.6|3014.1|3026.85|3015.35|3025.3|3013.8|29
1734362040000|2024-12-16 15:14:00|3025.28|3013.78|3023.8|3012.3|3025.31|3013.81|3021.75|3010.25|33
1734362050000|2024-12-16 15:14:10|3023.75|3012.25|3021.32|3009.82|3023.75|3012.25|3021.23|3009.73|31
1734362060000|2024-12-16 15:14:20|3021.23|3009.73|3020.5|3009|3021.25|3009.75|3018|3006.5|37
1734362070000|2024-12-16 15:14:30|3020.05|3008.55|3024.73|3013.23|3025.25|3013.75|3019.95|3008.45|29
1734362080000|2024-12-16 15:14:40|3023.85|3012.35|3026.75|3015.25|3026.75|3015.25|3022.95|3011.45|29
1734362090000|2024-12-16 15:14:50|3027.2|3015.7|3025.25|3013.75|3029.25|3017.75|3025.25|3013.75|35
1734362100000|2024-12-16 15:15:00|3025.75|3014.25|3028.78|3017.28|3031.25|3019.75|3025.75|3014.25|32
1734362110000|2024-12-16 15:15:10|3028.9|3017.4|3024.2|3012.7|3028.9|3017.4|3023.65|3012.15|35
1734362120000|2024-12-16 15:15:20|3024.3|3012.8|3018.75|3007.25|3024.95|3013.45|3017.62|3006.12|39
1734362130000|2024-12-16 15:15:30|3019.25|3007.75|3022.7|3011.2|3023.75|3012.25|3019.25|3007.75|32
1734362140000|2024-12-16 15:15:40|3022.8|3011.3|3020.33|3008.83|3023.55|3012.05|3019|3007.5|38
1734362150000|2024-12-16 15:15:50|3019.72|3008.22|3018.75|3007.25|3020.05|3008.55|3016.47|3004.97|31
1734362160000|2024-12-16 15:16:00|3019.05|3007.55|3022.9|3011.4|3022.9|3011.4|3018.43|3006.93|34
1734362170000|2024-12-16 15:16:10|3023.4|3011.9|3023.25|3011.75|3027.6|3016.1|3022.95|3011.45|33
1734362180000|2024-12-16 15:16:20|3023.75|3012.25|3027.25|3015.75|3029.3|3017.8|3023.75|3012.25|36
1734362190000|2024-12-16 15:16:30|3027.75|3016.25|3028.25|3016.75|3029.95|3018.45|3026.35|3014.85|30
1734362200000|2024-12-16 15:16:40|3027.05|3015.55|3028.9|3017.4|3028.9|3017.4|3025.45|3013.95|36
1734362210000|2024-12-16 15:16:50|3028.95|3017.45|3026.15|3014.65|3028.95|3017.45|3024.45|3012.95|31
1734362220000|2024-12-16 15:17:00|3025.59|3014.09|3028.85|3017.35|3029.4|3017.9|3024.44|3012.94|38
1734362230000|2024-12-16 15:17:10|3029.35|3017.85|3031.27|3019.77|3031.8|3020.3|3029.1|3017.6|34
1734362240000|2024-12-16 15:17:20|3031.25|3019.75|3034.33|3022.83|3034.95|3023.45|3031.25|3019.75|29
1734362250000|2024-12-16 15:17:30|3034.7|3023.2|3034.25|3022.75|3034.75|3023.25|3032.69|3021.19|33
1734362260000|2024-12-16 15:17:40|3034.3|3022.8|3034.75|3023.25|3038.3|3026.8|3034.25|3022.75|36
1734362270000|2024-12-16 15:17:50|3034.8|3023.3|3038.25|3026.75|3039.3|3027.8|3034.7|3023.2|35
1734362280000|2024-12-16 15:18:00|3038.75|3027.25|3036.45|3024.95|3040.25|3028.75|3036.45|3024.95|25
1734362290000|2024-12-16 15:18:10|3036.25|3024.75|3035.8|3024.3|3037.5|3026|3035.2|3023.7|36
1734362300000|2024-12-16 15:18:20|3036.35|3024.85|3035.8|3024.3|3036.86|3025.36|3034.85|3023.35|35
1734362310000|2024-12-16 15:18:30|3036.25|3024.75|3036.27|3024.77|3038.35|3026.85|3036.25|3024.75|22
1734362320000|2024-12-16 15:18:40|3035.8|3024.3|3030.95|3019.45|3036.35|3024.85|3030.95|3019.45|31
1734362330000|2024-12-16 15:18:50|3030.45|3018.95|3029.35|3017.85|3032.33|3020.83|3028.8|3017.3|22
1734362340000|2024-12-16 15:19:00|3028.85|3017.35|3032.11|3020.61|3033.25|3021.75|3028.85|3017.35|31
1734362350000|2024-12-16 15:19:10|3031.55|3020.05|3033.25|3021.75|3033.25|3021.75|3031.55|3020.05|22
1734362360000|2024-12-16 15:19:20|3032.25|3020.75|3031.85|3020.35|3034.28|3022.78|3031.75|3020.25|19
1734362370000|2024-12-16 15:19:30|3031.75|3020.25|3031.3|3019.8|3033.25|3021.75|3031.25|3019.75|24
1734362380000|2024-12-16 15:19:40|3032.3|3020.8|3029.75|3018.25|3032.3|3020.8|3029.75|3018.25|17
1734362390000|2024-12-16 15:19:50|3030.25|3018.75|3034.25|3022.75|3034.25|3022.75|3029.6|3018.1|31
1734362400000|2024-12-16 15:20:00|3032.25|3020.75|3035.5|3024|3036.65|3025.15|3032.25|3020.75|26
1734362410000|2024-12-16 15:20:10|3035.55|3024.05|3035.25|3023.75|3035.7|3024.2|3033.6|3022.1|33
1734362420000|2024-12-16 15:20:20|3034.75|3023.25|3035.75|3024.25|3038.25|3026.75|3034.75|3023.25|24
1734362430000|2024-12-16 15:20:30|3035.4|3023.9|3034.61|3023.11|3038.25|3026.75|3034.55|3023.05|24
1734362440000|2024-12-16 15:20:40|3034.72|3023.22|3031.25|3019.75|3034.72|3023.22|3029.7|3018.2|24
1734362450000|2024-12-16 15:20:50|3032.25|3020.75|3031.75|3020.25|3032.25|3020.75|3030.25|3018.75|17
1734362460000|2024-12-16 15:21:00|3032.25|3020.75|3030.25|3018.75|3032.25|3020.75|3026.7|3015.2|32
1734362470000|2024-12-16 15:21:10|3030|3018.5|3033.28|3021.78|3033.75|3022.25|3029.5|3018|29
1734362480000|2024-12-16 15:21:20|3032.95|3021.45|3034.75|3023.25|3036.61|3025.11|3032.83|3021.33|34
1734362490000|2024-12-16 15:21:30|3036.65|3025.15|3034.76|3023.26|3036.65|3025.15|3033.28|3021.78|18
1734362500000|2024-12-16 15:21:40|3036.33|3024.83|3035.6|3024.1|3036.75|3025.25|3032.75|3021.25|20
1734362510000|2024-12-16 15:21:50|3034.8|3023.3|3039.25|3027.75|3039.75|3028.25|3032.78|3021.28|28
1734362520000|2024-12-16 15:22:00|3038.25|3026.75|3040.65|3029.15|3041.35|3029.85|3037.75|3026.25|24
1734362530000|2024-12-16 15:22:10|3040.75|3029.25|3041.15|3029.65|3042.35|3030.85|3039.75|3028.25|21
1734362540000|2024-12-16 15:22:20|3040.15|3028.65|3040.95|3029.45|3042.75|3031.25|3040.15|3028.65|20
1734362550000|2024-12-16 15:22:30|3040.85|3029.35|3041.17|3029.67|3042|3030.5|3040.65|3029.15|24
1734362560000|2024-12-16 15:22:40|3041.2|3029.7|3039|3027.5|3041.2|3029.7|3038.25|3026.75|28
1734362570000|2024-12-16 15:22:50|3039.25|3027.75|3040.75|3029.25|3040.75|3029.25|3039.25|3027.75|10
1734362580000|2024-12-16 15:23:00|3040.25|3028.75|3041.25|3029.75|3042.75|3031.25|3039.75|3028.25|21
1734362590000|2024-12-16 15:23:10|3040.75|3029.25|3039.65|3028.15|3042.25|3030.75|3039.65|3028.15|16
1734362600000|2024-12-16 15:23:20|3040.25|3028.75|3042|3030.5|3044.5|3033|3040.25|3028.75|17
1734362610000|2024-12-16 15:23:30|3042.3|3030.8|3043.25|3031.75|3043.25|3031.75|3040.1|3028.6|20
1734362620000|2024-12-16 15:23:40|3042.75|3031.25|3046.48|3034.98|3046.85|3035.35|3042.75|3031.25|21
1734362630000|2024-12-16 15:23:50|3046.35|3034.85|3047.25|3035.75|3047.45|3035.95|3044.75|3033.25|27
1734362640000|2024-12-16 15:24:00|3046.75|3035.25|3045.25|3033.75|3048.25|3036.75|3045.25|3033.75|27
1734362650000|2024-12-16 15:24:10|3044.63|3033.13|3034.28|3022.78|3044.63|3033.13|3033.25|3021.75|37
1734362660000|2024-12-16 15:24:20|3033.8|3022.3|3032.25|3020.75|3034.2|3022.7|3030.75|3019.25|24
1734362670000|2024-12-16 15:24:30|3033.75|3022.25|3035.25|3023.75|3036.25|3024.75|3032.75|3021.25|26
1734362680000|2024-12-16 15:24:40|3035.2|3023.7|3035.23|3023.73|3035.75|3024.25|3034.23|3022.73|18
1734362690000|2024-12-16 15:24:50|3034.43|3022.93|3034.23|3022.73|3035.33|3023.83|3033.75|3022.25|19
1734362700000|2024-12-16 15:25:00|3035.23|3023.73|3039.25|3027.75|3039.25|3027.75|3033.25|3021.75|26
1734362710000|2024-12-16 15:25:10|3040.55|3029.05|3044.05|3032.55|3044.3|3032.8|3040.55|3029.05|27
1734362720000|2024-12-16 15:25:20|3044.08|3032.58|3042.25|3030.75|3046.45|3034.95|3041.11|3029.61|30
1734362730000|2024-12-16 15:25:30|3042.2|3030.7|3044.25|3032.75|3044.9|3033.4|3039.4|3027.9|32
1734362740000|2024-12-16 15:25:40|3043.25|3031.75|3041.25|3029.75|3044.5|3033|3041.05|3029.55|28
1734362750000|2024-12-16 15:25:50|3042.2|3030.7|3046.8|3035.3|3046.8|3035.3|3041.95|3030.45|27
1734362760000|2024-12-16 15:26:00|3046.7|3035.2|3045.9|3034.4|3047.28|3035.78|3045.85|3034.35|16
1734362770000|2024-12-16 15:26:10|3045.55|3034.05|3040.75|3029.25|3046.3|3034.8|3040.75|3029.25|37
1734362780000|2024-12-16 15:26:20|3041.25|3029.75|3046.25|3034.75|3046.75|3035.25|3040.75|3029.25|17
1734362790000|2024-12-16 15:26:30|3046.15|3034.65|3046.25|3034.75|3047.65|3036.15|3045.3|3033.8|29
1734362800000|2024-12-16 15:26:40|3046.28|3034.78|3046.38|3034.88|3046.38|3034.88|3044.85|3033.35|23
1734362810000|2024-12-16 15:26:50|3046.25|3034.75|3046.25|3034.75|3046.33|3034.83|3044.75|3033.25|29
1734362820000|2024-12-16 15:27:00|3046.75|3035.25|3048.3|3036.8|3049.25|3037.75|3046.25|3034.75|21
1734362830000|2024-12-16 15:27:10|3048.25|3036.75|3044.75|3033.25|3048.25|3036.75|3044.3|3032.8|31
1734362840000|2024-12-16 15:27:20|3045.75|3034.25|3046.25|3034.75|3046.6|3035.1|3043.7|3032.2|21
1734362850000|2024-12-16 15:27:30|3046.28|3034.78|3045.32|3033.82|3046.28|3034.78|3044.47|3032.97|25
1734362860000|2024-12-16 15:27:40|3045.25|3033.75|3045.45|3033.95|3046.28|3034.78|3045.25|3033.75|16
1734362870000|2024-12-16 15:27:50|3045.42|3033.92|3044.23|3032.73|3045.65|3034.15|3043.4|3031.9|30
1734362880000|2024-12-16 15:28:00|3043.5|3032|3041.1|3029.6|3043.5|3032|3041.1|3029.6|16
1734362890000|2024-12-16 15:28:10|3041.65|3030.15|3037.38|3025.88|3042.28|3030.78|3036.25|3024.75|29
1734362900000|2024-12-16 15:28:20|3037.45|3025.95|3037.73|3026.23|3038.25|3026.75|3034|3022.5|30
1734362910000|2024-12-16 15:28:30|3037.05|3025.55|3039.25|3027.75|3039.3|3027.8|3037.05|3025.55|24
1734362920000|2024-12-16 15:28:40|3037.75|3026.25|3033.25|3021.75|3039.25|3027.75|3032.3|3020.8|32
1734362930000|2024-12-16 15:28:50|3032.75|3021.25|3031.09|3019.59|3034.25|3022.75|3030.3|3018.8|26
1734362940000|2024-12-16 15:29:00|3030.75|3019.25|3026.8|3015.3|3032.23|3020.73|3026.75|3015.25|27
1734362950000|2024-12-16 15:29:10|3027.2|3015.7|3025.25|3013.75|3027.23|3015.73|3024.45|3012.95|26
1734362960000|2024-12-16 15:29:20|3025.3|3013.8|3026.25|3014.75|3026.55|3015.05|3022.23|3010.73|35
1734362970000|2024-12-16 15:29:30|3026.35|3014.85|3027.3|3015.8|3027.3|3015.8|3024.28|3012.78|22
1734362980000|2024-12-16 15:29:40|3027.15|3015.65|3025.25|3013.75|3027.15|3015.65|3025.25|3013.75|17
1734362990000|2024-12-16 15:29:50|3025.05|3013.55|3027.25|3015.75|3028.3|3016.8|3025.05|3013.55|20
1734363000000|2024-12-16 15:30:00|3027.17|3015.67|3026.25|3014.75|3027.94|3016.44|3025.4|3013.9|26
1734363010000|2024-12-16 15:30:10|3025.85|3014.35|3021.45|3009.95|3025.85|3014.35|3021.45|3009.95|27
1734363020000|2024-12-16 15:30:20|3021.15|3009.65|3020.99|3009.49|3022.55|3011.05|3019.25|3007.75|25
1734363030000|2024-12-16 15:30:30|3021.1|3009.6|3022.25|3010.75|3022.25|3010.75|3018.9|3007.4|28
1734363040000|2024-12-16 15:30:40|3023.25|3011.75|3021.88|3010.38|3023.75|3012.25|3021.88|3010.38|26
1734363050000|2024-12-16 15:30:50|3022.25|3010.75|3015.35|3003.85|3022.25|3010.75|3014.44|3002.94|24
1734363060000|2024-12-16 15:31:00|3015.3|3003.8|3014.9|3003.4|3019.35|3007.85|3014.3|3002.8|37
1734363070000|2024-12-16 15:31:10|3015.02|3003.52|3013.75|3002.25|3016.4|3004.9|3013.75|3002.25|36
1734363080000|2024-12-16 15:31:20|3013.8|3002.3|3015.55|3004.05|3016.2|3004.7|3013.7|3002.2|34
1734363090000|2024-12-16 15:31:30|3015.45|3003.95|3014.35|3002.85|3018.7|3007.2|3014.35|3002.85|37
1734363100000|2024-12-16 15:31:40|3014.25|3002.75|3013.45|3001.95|3014.65|3003.15|3011.75|3000.25|36
1734363110000|2024-12-16 15:31:50|3013.5|3002|3015.54|3004.04|3016.55|3005.05|3012.7|3001.2|26
1734363120000|2024-12-16 15:32:00|3016.4|3004.9|3016.95|3005.45|3018.5|3007|3014.75|3003.25|33
1734363130000|2024-12-16 15:32:10|3015.92|3004.42|3014.84|3003.34|3016.28|3004.78|3014.61|3003.11|25
1734363140000|2024-12-16 15:32:20|3014.81|3003.31|3012.2|3000.7|3015|3003.5|3012.2|3000.7|34
1734363150000|2024-12-16 15:32:30|3011.7|3000.2|3018.79|3007.29|3018.79|3007.29|3011.7|3000.2|26
1734363160000|2024-12-16 15:32:40|3019.7|3008.2|3016.8|3005.3|3021.3|3009.8|3016.65|3005.15|38
1734363170000|2024-12-16 15:32:50|3016.75|3005.25|3021.35|3009.85|3021.85|3010.35|3016.68|3005.18|35
1734363180000|2024-12-16 15:33:00|3021.4|3009.9|3025.95|3014.45|3025.95|3014.45|3021.4|3009.9|29
1734363190000|2024-12-16 15:33:10|3025.7|3014.2|3024.23|3012.73|3026.94|3015.44|3023.44|3011.94|39
1734363200000|2024-12-16 15:33:20|3024.2|3012.7|3029.35|3017.85|3029.35|3017.85|3024.2|3012.7|31
1734363210000|2024-12-16 15:33:30|3029.52|3018.02|3033.08|3021.58|3033.08|3021.58|3028.65|3017.15|31
1734363220000|2024-12-16 15:33:40|3033.58|3022.08|3033.83|3022.33|3034.35|3022.85|3033.22|3021.72|34
1734363230000|2024-12-16 15:33:50|3033.41|3021.91|3035.25|3023.75|3035.75|3024.25|3033.33|3021.83|23
1734363240000|2024-12-16 15:34:00|3035.75|3024.25|3033|3021.5|3035.8|3024.3|3031.65|3020.15|30
1734363250000|2024-12-16 15:34:10|3032.72|3021.22|3040.25|3028.75|3040.25|3028.75|3031.65|3020.15|29
1734363260000|2024-12-16 15:34:20|3040.5|3029|3040.7|3029.2|3043.11|3031.61|3039.62|3028.12|36
1734363270000|2024-12-16 15:34:30|3040.75|3029.25|3040.8|3029.3|3041.4|3029.9|3039.57|3028.07|34
1734363280000|2024-12-16 15:34:40|3040.75|3029.25|3042.65|3031.15|3042.65|3031.15|3040.75|3029.25|35
1734363290000|2024-12-16 15:34:50|3042.4|3030.9|3042.14|3030.64|3042.95|3031.45|3041.5|3030|34
1734363300000|2024-12-16 15:35:00|3042.11|3030.61|3043.25|3031.75|3044.3|3032.8|3040.04|3028.54|36
1734363310000|2024-12-16 15:35:10|3042.25|3030.75|3044.3|3032.8|3044.8|3033.3|3042.25|3030.75|23
1734363320000|2024-12-16 15:35:20|3044.45|3032.95|3044.85|3033.35|3044.85|3033.35|3042|3030.5|29
1734363330000|2024-12-16 15:35:30|3043.35|3031.85|3044.5|3033|3044.95|3033.45|3043.25|3031.75|20
1734363340000|2024-12-16 15:35:40|3044.25|3032.75|3036.2|3024.7|3047.03|3035.53|3035.45|3023.95|33
1734363350000|2024-12-16 15:35:50|3037.2|3025.7|3033.25|3021.75|3037.2|3025.7|3033.18|3021.68|36
1734363360000|2024-12-16 15:36:00|3033.35|3021.85|3035.2|3023.7|3035.2|3023.7|3031.35|3019.85|21
1734363370000|2024-12-16 15:36:10|3036.25|3024.75|3032.6|3021.1|3036.75|3025.25|3032.25|3020.75|32
1734363380000|2024-12-16 15:36:20|3032.5|3021|3038.25|3026.75|3040.6|3029.1|3031.25|3019.75|26
1734363390000|2024-12-16 15:36:30|3039.25|3027.75|3043.95|3032.45|3044.3|3032.8|3038.4|3026.9|28
1734363400000|2024-12-16 15:36:40|3044.33|3032.83|3046.2|3034.7|3046.25|3034.75|3043.57|3032.07|27
1734363410000|2024-12-16 15:36:50|3045.2|3033.7|3045.85|3034.35|3046.35|3034.85|3044.25|3032.75|26
1734363420000|2024-12-16 15:37:00|3045.6|3034.1|3045.28|3033.78|3049.2|3037.7|3045|3033.5|34
1734363430000|2024-12-16 15:37:10|3044.2|3032.7|3045.25|3033.75|3048.35|3036.85|3043.64|3032.14|39
1734363440000|2024-12-16 15:37:20|3044.25|3032.75|3048.22|3036.72|3049.4|3037.9|3044.25|3032.75|32
1734363450000|2024-12-16 15:37:30|3047.7|3036.2|3049.95|3038.45|3049.95|3038.45|3047.2|3035.7|24
1734363460000|2024-12-16 15:37:40|3050.25|3038.75|3044.91|3033.41|3050.25|3038.75|3044.36|3032.86|34
1734363470000|2024-12-16 15:37:50|3044.65|3033.15|3043.85|3032.35|3047.32|3035.82|3043.7|3032.2|24
1734363480000|2024-12-16 15:38:00|3044.55|3033.05|3045.32|3033.82|3046.33|3034.83|3042.9|3031.4|35
1734363490000|2024-12-16 15:38:10|3045.33|3033.83|3043.75|3032.25|3045.45|3033.95|3043.17|3031.67|38
1734363500000|2024-12-16 15:38:20|3044.23|3032.73|3044.55|3033.05|3046|3034.5|3043.55|3032.05|25
1734363510000|2024-12-16 15:38:30|3044.5|3033|3045.75|3034.25|3048.7|3037.2|3043.95|3032.45|34
1734363520000|2024-12-16 15:38:40|3045.4|3033.9|3044.78|3033.28|3045.7|3034.2|3043.75|3032.25|32
1734363530000|2024-12-16 15:38:50|3044.75|3033.25|3045.25|3033.75|3045.35|3033.85|3044.6|3033.1|21
1734363540000|2024-12-16 15:39:00|3045.2|3033.7|3043.25|3031.75|3045.75|3034.25|3041.64|3030.14|30
1734363550000|2024-12-16 15:39:10|3042.75|3031.25|3044.65|3033.15|3044.65|3033.15|3042.28|3030.78|23
1734363560000|2024-12-16 15:39:20|3045.15|3033.65|3045.25|3033.75|3046.13|3034.63|3044.9|3033.4|15
1734363570000|2024-12-16 15:39:30|3044.9|3033.4|3045.78|3034.28|3046.15|3034.65|3044.9|3033.4|28
1734363580000|2024-12-16 15:39:40|3045.85|3034.35|3043.65|3032.15|3046.35|3034.85|3043.34|3031.84|31
1734363590000|2024-12-16 15:39:50|3043.35|3031.85|3042.25|3030.75|3044.4|3032.9|3040.75|3029.25|33
1734363600000|2024-12-16 15:40:00|3042.23|3030.73|3042.75|3031.25|3043.25|3031.75|3041.55|3030.05|17
1734363610000|2024-12-16 15:40:10|3043.17|3031.67|3041.65|3030.15|3043.17|3031.67|3040.5|3029|26
1734363620000|2024-12-16 15:40:20|3042.25|3030.75|3047.75|3036.25|3049.3|3037.8|3042.25|3030.75|30
1734363630000|2024-12-16 15:40:30|3048.75|3037.25|3045.88|3034.38|3048.85|3037.35|3045.88|3034.38|25
1734363640000|2024-12-16 15:40:40|3046|3034.5|3045.25|3033.75|3046.3|3034.8|3044.75|3033.25|30
1734363650000|2024-12-16 15:40:50|3045.32|3033.82|3045.75|3034.25|3046.05|3034.55|3043.1|3031.6|27
1734363660000|2024-12-16 15:41:00|3045.5|3034|3053.99|3042.49|3054.45|3042.95|3045.5|3034|34
1734363670000|2024-12-16 15:41:10|3053.95|3042.45|3054.95|3043.45|3054.95|3043.45|3051.75|3040.25|30
1734363680000|2024-12-16 15:41:20|3055.25|3043.75|3058.75|3047.25|3059.35|3047.85|3053.75|3042.25|33
1734363690000|2024-12-16 15:41:30|3059.25|3047.75|3061.93|3050.43|3061.93|3050.43|3056.75|3045.25|23
1734363700000|2024-12-16 15:41:40|3061.8|3050.3|3051.86|3040.36|3062.3|3050.8|3051.8|3040.3|34
1734363710000|2024-12-16 15:41:50|3050.7|3039.2|3054.65|3043.15|3055.35|3043.85|3050.25|3038.75|33
1734363720000|2024-12-16 15:42:00|3054.5|3043|3054.36|3042.86|3055.25|3043.75|3051.75|3040.25|26
1734363730000|2024-12-16 15:42:10|3054.25|3042.75|3058|3046.5|3060.25|3048.75|3054.25|3042.75|29
1734363740000|2024-12-16 15:42:20|3059|3047.5|3059.75|3048.25|3059.75|3048.25|3057.75|3046.25|26
1734363750000|2024-12-16 15:42:30|3059.45|3047.95|3061.75|3050.25|3061.75|3050.25|3058.75|3047.25|11
1734363760000|2024-12-16 15:42:40|3062.25|3050.75|3060.25|3048.75|3062.25|3050.75|3060.25|3048.75|10
1734363770000|2024-12-16 15:42:50|3061.75|3050.25|3061.85|3050.35|3063.25|3051.75|3060.25|3048.75|26
1734363780000|2024-12-16 15:43:00|3060.75|3049.25|3061.25|3049.75|3062.25|3050.75|3060.75|3049.25|18
1734363790000|2024-12-16 15:43:10|3060.97|3049.47|3061.25|3049.75|3061.35|3049.85|3060.2|3048.7|17
1734363800000|2024-12-16 15:43:20|3061.75|3050.25|3061.97|3050.47|3063.3|3051.8|3061.25|3049.75|18
1734363810000|2024-12-16 15:43:30|3062.25|3050.75|3061.59|3050.09|3062.28|3050.78|3057.3|3045.8|29
1734363820000|2024-12-16 15:43:40|3061.75|3050.25|3063.23|3051.73|3063.23|3051.73|3060.75|3049.25|23
1734363830000|2024-12-16 15:43:50|3063.18|3051.68|3061.15|3049.65|3063.18|3051.68|3058.75|3047.25|27
1734363840000|2024-12-16 15:44:00|3060.9|3049.4|3061.25|3049.75|3061.75|3050.25|3060.75|3049.25|14
1734363850000|2024-12-16 15:44:10|3061.85|3050.35|3061.25|3049.75|3062.25|3050.75|3059.25|3047.75|13
1734363860000|2024-12-16 15:44:20|3060.75|3049.25|3058.91|3047.41|3060.75|3049.25|3058.88|3047.38|17
1734363870000|2024-12-16 15:44:30|3059.25|3047.75|3060.25|3048.75|3061.25|3049.75|3058.75|3047.25|15
1734363880000|2024-12-16 15:44:40|3059.25|3047.75|3058.25|3046.75|3059.25|3047.75|3057.25|3045.75|14
1734363890000|2024-12-16 15:44:50|3057.25|3045.75|3058.25|3046.75|3058.25|3046.75|3056.75|3045.25|11
1734363900000|2024-12-16 15:45:00|3057.75|3046.25|3059.75|3048.25|3060.67|3049.17|3057.75|3046.25|26
1734363910000|2024-12-16 15:45:10|3060.25|3048.75|3062.25|3050.75|3062.3|3050.8|3059.75|3048.25|17
1734363920000|2024-12-16 15:45:20|3061.33|3049.83|3060.25|3048.75|3061.33|3049.83|3059.25|3047.75|14
1734363930000|2024-12-16 15:45:30|3059.25|3047.75|3059.75|3048.25|3060.85|3049.35|3057.25|3045.75|19
1734363940000|2024-12-16 15:45:40|3060.25|3048.75|3061.25|3049.75|3062.45|3050.95|3060.25|3048.75|18
1734363950000|2024-12-16 15:45:50|3061.15|3049.65|3062.25|3050.75|3062.25|3050.75|3060.55|3049.05|7
1734363960000|2024-12-16 15:46:00|3062.95|3051.45|3062.05|3050.55|3063.1|3051.6|3062.05|3050.55|10
1734363970000|2024-12-16 15:46:10|3062.25|3050.75|3063.25|3051.75|3064.75|3053.25|3061.75|3050.25|22
1734363980000|2024-12-16 15:46:20|3062.75|3051.25|3066.25|3054.75|3066.25|3054.75|3062.75|3051.25|18
1734363990000|2024-12-16 15:46:30|3066.17|3054.67|3064.25|3052.75|3066.17|3054.67|3062.75|3051.25|24
1734364000000|2024-12-16 15:46:40|3064.75|3053.25|3061.41|3049.91|3066.25|3054.75|3061.41|3049.91|12
1734364010000|2024-12-16 15:46:50|3061.2|3049.7|3062.9|3051.4|3064.75|3053.25|3060.7|3049.2|20
1734364020000|2024-12-16 15:47:00|3061.75|3050.25|3057.41|3045.91|3063.25|3051.75|3057.41|3045.91|30
1734364030000|2024-12-16 15:47:10|3056.5|3045|3051.25|3039.75|3056.5|3045|3051.25|3039.75|27
1734364040000|2024-12-16 15:47:20|3047.7|3036.2|3040.25|3028.75|3047.7|3036.2|3038.25|3026.75|31
1734364050000|2024-12-16 15:47:30|3038.75|3027.25|3045.25|3033.75|3047.25|3035.75|3038.75|3027.25|30
1734364060000|2024-12-16 15:47:40|3046.25|3034.75|3046.25|3034.75|3049.25|3037.75|3045.75|3034.25|26
1734364070000|2024-12-16 15:47:50|3045.75|3034.25|3049.25|3037.75|3050.25|3038.75|3045.25|3033.75|24
1734364080000|2024-12-16 15:48:00|3048.83|3037.33|3052.25|3040.75|3052.25|3040.75|3048.75|3037.25|28
1734364090000|2024-12-16 15:48:10|3050.75|3039.25|3048.25|3036.75|3052.25|3040.75|3047.75|3036.25|21
1734364100000|2024-12-16 15:48:20|3049.75|3038.25|3049.75|3038.25|3051.25|3039.75|3047.75|3036.25|23
1734364110000|2024-12-16 15:48:30|3050.25|3038.75|3044.94|3033.44|3050.25|3038.75|3044.94|3033.44|29
1734364120000|2024-12-16 15:48:40|3045.15|3033.65|3048.25|3036.75|3048.34|3036.84|3043.75|3032.25|28
1734364130000|2024-12-16 15:48:50|3046.75|3035.25|3046.56|3035.06|3048.75|3037.25|3046.25|3034.75|22
1734364140000|2024-12-16 15:49:00|3046.32|3034.82|3046.6|3035.1|3049.75|3038.25|3045.75|3034.25|19
1734364150000|2024-12-16 15:49:10|3046.75|3035.25|3045.75|3034.25|3047.1|3035.6|3045.75|3034.25|13
1734364160000|2024-12-16 15:49:20|3046.25|3034.75|3047.25|3035.75|3047.75|3036.25|3045.25|3033.75|15
1734364170000|2024-12-16 15:49:30|3047.75|3036.25|3045.25|3033.75|3048.25|3036.75|3043.35|3031.85|26
1734364180000|2024-12-16 15:49:40|3046.25|3034.75|3046.9|3035.4|3048.25|3036.75|3045.75|3034.25|21
1734364190000|2024-12-16 15:49:50|3047.65|3036.15|3050.25|3038.75|3050.25|3038.75|3046.75|3035.25|21
1734364200000|2024-12-16 15:50:00|3048.75|3037.25|3039.76|3028.26|3048.75|3037.25|3039.76|3028.26|23
1734364210000|2024-12-16 15:50:10|3040.25|3028.75|3041.25|3029.75|3042.25|3030.75|3039.3|3027.8|30
1734364220000|2024-12-16 15:50:20|3042.75|3031.25|3045.75|3034.25|3045.75|3034.25|3041.25|3029.75|20
1734364230000|2024-12-16 15:50:30|3044.75|3033.25|3038.75|3027.25|3046.25|3034.75|3038.75|3027.25|22
1734364240000|2024-12-16 15:50:40|3039.75|3028.25|3038.28|3026.78|3041.25|3029.75|3037.65|3026.15|22
1734364250000|2024-12-16 15:50:50|3038.78|3027.28|3038.47|3026.97|3040.75|3029.25|3038.32|3026.82|20
1734364260000|2024-12-16 15:51:00|3038.38|3026.88|3039.75|3028.25|3041.25|3029.75|3036.88|3025.38|27
1734364270000|2024-12-16 15:51:10|3040.25|3028.75|3038.25|3026.75|3041.25|3029.75|3038.2|3026.7|20
1734364280000|2024-12-16 15:51:20|3038.75|3027.25|3042.25|3030.75|3043.75|3032.25|3038.75|3027.25|24
1734364290000|2024-12-16 15:51:30|3041.75|3030.25|3043.25|3031.75|3043.25|3031.75|3040.75|3029.25|18
1734364300000|2024-12-16 15:51:40|3044.25|3032.75|3044.9|3033.4|3046.83|3035.33|3043.75|3032.25|19
1734364310000|2024-12-16 15:51:50|3045.25|3033.75|3050.88|3039.38|3052.25|3040.75|3044.75|3033.25|18
1734364320000|2024-12-16 15:52:00|3049.25|3037.75|3045.25|3033.75|3049.4|3037.9|3045.25|3033.75|22
1734364330000|2024-12-16 15:52:10|3044.75|3033.25|3043.53|3032.03|3044.75|3033.25|3043.4|3031.9|14
1734364340000|2024-12-16 15:52:20|3043.4|3031.9|3042.25|3030.75|3043.4|3031.9|3039.45|3027.95|19
1734364350000|2024-12-16 15:52:30|3042.75|3031.25|3043.75|3032.25|3044.25|3032.75|3042.25|3030.75|11
1734364360000|2024-12-16 15:52:40|3044.25|3032.75|3044.6|3033.1|3045.25|3033.75|3043.6|3032.1|12
1734364370000|2024-12-16 15:52:50|3044.25|3032.75|3042.75|3031.25|3044.25|3032.75|3040.75|3029.25|17
1734364380000|2024-12-16 15:53:00|3043.75|3032.25|3040.75|3029.25|3043.75|3032.25|3040.75|3029.25|20
1734364390000|2024-12-16 15:53:10|3040.32|3028.82|3038.75|3027.25|3041.75|3030.25|3038.75|3027.25|15
1734364400000|2024-12-16 15:53:20|3038.95|3027.45|3038.75|3027.25|3039.25|3027.75|3038.25|3026.75|9
1734364410000|2024-12-16 15:53:30|3038.7|3027.2|3036.25|3024.75|3038.8|3027.3|3033.8|3022.3|24
1734364420000|2024-12-16 15:53:40|3035.25|3023.75|3037.25|3025.75|3038.25|3026.75|3035.25|3023.75|12
1734364430000|2024-12-16 15:53:50|3037|3025.5|3036.9|3025.4|3037.25|3025.75|3035.4|3023.9|8
1734364440000|2024-12-16 15:54:00|3035.33|3023.83|3035.7|3024.2|3038.25|3026.75|3035.25|3023.75|24
1734364450000|2024-12-16 15:54:10|3034.85|3023.35|3040.75|3029.25|3041.75|3030.25|3034.73|3023.23|21
1734364460000|2024-12-16 15:54:20|3041.25|3029.75|3038.05|3026.55|3041.25|3029.75|3038.05|3026.55|22
1734364470000|2024-12-16 15:54:30|3037.75|3026.25|3039.42|3027.92|3040.25|3028.75|3037.75|3026.25|11
1734364480000|2024-12-16 15:54:40|3040.75|3029.25|3041.75|3030.25|3042.75|3031.25|3039.75|3028.25|17
1734364490000|2024-12-16 15:54:50|3042.75|3031.25|3042.25|3030.75|3043.25|3031.75|3040.75|3029.25|17
1734364500000|2024-12-16 15:55:00|3041.25|3029.75|3039.75|3028.25|3041.25|3029.75|3039.18|3027.68|18
1734364510000|2024-12-16 15:55:10|3040.25|3028.75|3037.25|3025.75|3040.25|3028.75|3036.56|3025.06|12
1734364520000|2024-12-16 15:55:20|3037.75|3026.25|3037|3025.5|3038.25|3026.75|3036.6|3025.1|11
1734364530000|2024-12-16 15:55:30|3036.75|3025.25|3037.35|3025.85|3038.65|3027.15|3036.75|3025.25|29
1734364540000|2024-12-16 15:55:40|3037.2|3025.7|3032.78|3021.28|3037.2|3025.7|3032.78|3021.28|15
1734364550000|2024-12-16 15:55:50|3033.25|3021.75|3031.75|3020.25|3033.25|3021.75|3031.65|3020.15|20
1734364560000|2024-12-16 15:56:00|3032.25|3020.75|3036.25|3024.75|3036.35|3024.85|3031.7|3020.2|21
1734364570000|2024-12-16 15:56:10|3036.46|3024.96|3032.2|3020.7|3036.85|3025.35|3032.2|3020.7|23
1734364580000|2024-12-16 15:56:20|3031.9|3020.4|3035.75|3024.25|3035.75|3024.25|3031.9|3020.4|19
1734364590000|2024-12-16 15:56:30|3034.25|3022.75|3033.75|3022.25|3036.5|3025|3033.75|3022.25|15
1734364600000|2024-12-16 15:56:40|3034.25|3022.75|3036.75|3025.25|3036.75|3025.25|3033.25|3021.75|14
1734364610000|2024-12-16 15:56:50|3035.75|3024.25|3036.25|3024.75|3036.75|3025.25|3035.25|3023.75|10
1734364620000|2024-12-16 15:57:00|3035.63|3024.13|3035.3|3023.8|3036.45|3024.95|3035.2|3023.7|9
1734364630000|2024-12-16 15:57:10|3036.3|3024.8|3033.8|3022.3|3036.3|3024.8|3032.7|3021.2|20
1734364640000|2024-12-16 15:57:20|3034.3|3022.8|3032.78|3021.28|3034.3|3022.8|3032.78|3021.28|11
1734364650000|2024-12-16 15:57:30|3033.78|3022.28|3035.75|3024.25|3035.75|3024.25|3032.78|3021.28|16
1734364660000|2024-12-16 15:57:40|3034.75|3023.25|3035.27|3023.77|3037.25|3025.75|3034.7|3023.2|18
1734364670000|2024-12-16 15:57:50|3034.93|3023.43|3033.91|3022.41|3035.3|3023.8|3033.25|3021.75|18
1734364680000|2024-12-16 15:58:00|3033.75|3022.25|3037.25|3025.75|3037.25|3025.75|3033.75|3022.25|12
1734364690000|2024-12-16 15:58:10|3036.85|3025.35|3031.75|3020.25|3040.25|3028.75|3031.75|3020.25|27
1734364700000|2024-12-16 15:58:20|3032.25|3020.75|3033.25|3021.75|3033.85|3022.35|3028.25|3016.75|22
1734364710000|2024-12-16 15:58:30|3032.25|3020.75|3034.75|3023.25|3036.25|3024.75|3032.25|3020.75|14
1734364720000|2024-12-16 15:58:40|3036.25|3024.75|3037.65|3026.15|3037.75|3026.25|3034.75|3023.25|9
1734364730000|2024-12-16 15:58:50|3037.75|3026.25|3039.6|3028.1|3040.15|3028.65|3037.75|3026.25|8
1734364740000|2024-12-16 15:59:00|3038.88|3027.38|3035.75|3024.25|3038.88|3027.38|3035.75|3024.25|9
1734364750000|2024-12-16 15:59:10|3036.25|3024.75|3035.25|3023.75|3036.25|3024.75|3034.75|3023.25|10
1734364760000|2024-12-16 15:59:20|3034.75|3023.25|3034.75|3023.25|3035.25|3023.75|3034.75|3023.25|5
1734364770000|2024-12-16 15:59:30|3035.25|3023.75|3034.75|3023.25|3035.75|3024.25|3034.75|3023.25|6
1734364780000|2024-12-16 15:59:40|3034.94|3023.44|3035.25|3023.75|3035.25|3023.75|3034.94|3023.44|2
1734364790000|2024-12-16 15:59:50|3032.8|3021.3|3033.25|3021.75|3033.25|3021.75|3031.25|3019.75|14
1734364800000|2024-12-16 16:00:00|3031.75|3020.25|3033.25|3021.75|3033.75|3022.25|3031.75|3020.25|8
1734364810000|2024-12-16 16:00:10|3033.75|3022.25|3040.75|3029.25|3041.75|3030.25|3033.25|3021.75|25
1734364820000|2024-12-16 16:00:20|3040.92|3029.42|3037.56|3026.06|3041.28|3029.78|3037.13|3025.63|23
1734364830000|2024-12-16 16:00:30|3038.3|3026.8|3038.25|3026.75|3040.05|3028.55|3038.15|3026.65|24
1734364840000|2024-12-16 16:00:40|3038.75|3027.25|3038.25|3026.75|3041.25|3029.75|3037.73|3026.23|25
1734364850000|2024-12-16 16:00:50|3039.1|3027.6|3044.25|3032.75|3044.63|3033.13|3039.1|3027.6|15
1734364860000|2024-12-16 16:01:00|3045.75|3034.25|3046.25|3034.75|3047.25|3035.75|3043.15|3031.65|31
1734364870000|2024-12-16 16:01:10|3045.85|3034.35|3045.4|3033.9|3047.3|3035.8|3045.15|3033.65|22
1734364880000|2024-12-16 16:01:20|3045.63|3034.13|3045.35|3033.85|3047.42|3035.92|3043.15|3031.65|36
1734364890000|2024-12-16 16:01:30|3045.3|3033.8|3044.2|3032.7|3046.4|3034.9|3043.05|3031.55|29
1734364900000|2024-12-16 16:01:40|3044.17|3032.67|3044.25|3032.75|3044.75|3033.25|3043.85|3032.35|22
1734364910000|2024-12-16 16:01:50|3044.2|3032.7|3042.75|3031.25|3044.2|3032.7|3040.75|3029.25|25
1734364920000|2024-12-16 16:02:00|3042.65|3031.15|3039.35|3027.85|3042.65|3031.15|3039.35|3027.85|12
1734364930000|2024-12-16 16:02:10|3039.65|3028.15|3039.25|3027.75|3040.15|3028.65|3038.65|3027.15|16
1734364940000|2024-12-16 16:02:20|3039.3|3027.8|3037.25|3025.75|3039.3|3027.8|3036.3|3024.8|26
1734364950000|2024-12-16 16:02:30|3037.23|3025.73|3037.28|3025.78|3037.63|3026.13|3036.65|3025.15|27
1734364960000|2024-12-16 16:02:40|3037.27|3025.77|3034.5|3023|3038.25|3026.75|3034.15|3022.65|33
1734364970000|2024-12-16 16:02:50|3034.55|3023.05|3026.95|3015.45|3035.5|3024|3026.75|3015.25|38
1734364980000|2024-12-16 16:03:00|3026.3|3014.8|3022.75|3011.25|3028.25|3016.75|3022.75|3011.25|33
1734364990000|2024-12-16 16:03:10|3022.15|3010.65|3028.75|3017.25|3028.75|3017.25|3021.75|3010.25|29
1734365000000|2024-12-16 16:03:20|3028.25|3016.75|3029.25|3017.75|3029.35|3017.85|3027.25|3015.75|28
1734365010000|2024-12-16 16:03:30|3028.75|3017.25|3027.25|3015.75|3031.05|3019.55|3026.85|3015.35|29
1734365020000|2024-12-16 16:03:40|3027.3|3015.8|3028.85|3017.35|3029.25|3017.75|3027.15|3015.65|34
1734365030000|2024-12-16 16:03:50|3029.25|3017.75|3032.45|3020.95|3032.65|3021.15|3028.75|3017.25|22
1734365040000|2024-12-16 16:04:00|3031.7|3020.2|3026.46|3014.96|3033.3|3021.8|3026.31|3014.81|32
1734365050000|2024-12-16 16:04:10|3026.33|3014.83|3028.4|3016.9|3028.75|3017.25|3025.75|3014.25|28
1734365060000|2024-12-16 16:04:20|3028.9|3017.4|3023.3|3011.8|3030.3|3018.8|3022.4|3010.9|33
1734365070000|2024-12-16 16:04:30|3024.3|3012.8|3024.7|3013.2|3026.75|3015.25|3022.75|3011.25|28
1734365080000|2024-12-16 16:04:40|3024.85|3013.35|3023.9|3012.4|3025.55|3014.05|3023.25|3011.75|18
1734365090000|2024-12-16 16:04:50|3025.25|3013.75|3023.25|3011.75|3026.33|3014.83|3022.75|3011.25|17
1734365100000|2024-12-16 16:05:00|3023.14|3011.64|3026.25|3014.75|3026.95|3015.45|3022.1|3010.6|30
1734365110000|2024-12-16 16:05:10|3024.75|3013.25|3034.45|3022.95|3034.6|3023.1|3024.75|3013.25|30
1734365120000|2024-12-16 16:05:20|3034.4|3022.9|3032.4|3020.9|3035.6|3024.1|3032.4|3020.9|30
1734365130000|2024-12-16 16:05:30|3032.1|3020.6|3030.25|3018.75|3032.4|3020.9|3029.4|3017.9|34
1734365140000|2024-12-16 16:05:40|3029.44|3017.94|3024.25|3012.75|3029.44|3017.94|3024.25|3012.75|24
1734365150000|2024-12-16 16:05:50|3023.63|3012.13|3026.25|3014.75|3026.75|3015.25|3023.25|3011.75|27
1734365160000|2024-12-16 16:06:00|3026.2|3014.7|3026.85|3015.35|3027.45|3015.95|3024.75|3013.25|36
1734365170000|2024-12-16 16:06:10|3026.95|3015.45|3026.25|3014.75|3027.32|3015.82|3024.25|3012.75|31
1734365180000|2024-12-16 16:06:20|3026.18|3014.68|3025.5|3014|3026.45|3014.95|3024.25|3012.75|28
1734365190000|2024-12-16 16:06:30|3025.4|3013.9|3026.28|3014.78|3026.33|3014.83|3024.25|3012.75|37
1734365200000|2024-12-16 16:06:40|3026.23|3014.73|3023.8|3012.3|3027.85|3016.35|3023.2|3011.7|30
1734365210000|2024-12-16 16:06:50|3024.46|3012.96|3024.35|3012.85|3025.3|3013.8|3023.44|3011.94|37
1734365220000|2024-12-16 16:07:00|3024.33|3012.83|3021.2|3009.7|3025|3013.5|3020.53|3009.03|34
1734365230000|2024-12-16 16:07:10|3020.75|3009.25|3024.25|3012.75|3024.9|3013.4|3020.75|3009.25|29
1734365240000|2024-12-16 16:07:20|3024.2|3012.7|3026.82|3015.32|3027.3|3015.8|3024.2|3012.7|33
1734365250000|2024-12-16 16:07:30|3026.51|3015.01|3020.95|3009.45|3026.51|3015.01|3020.28|3008.78|35
1734365260000|2024-12-16 16:07:40|3021.05|3009.55|3022.45|3010.95|3024.34|3012.84|3018.7|3007.2|36
1734365270000|2024-12-16 16:07:50|3024.34|3012.84|3022.6|3011.1|3024.34|3012.84|3021.55|3010.05|34
1734365280000|2024-12-16 16:08:00|3022.55|3011.05|3014.35|3002.85|3024.3|3012.8|3013.45|3001.95|38
1734365290000|2024-12-16 16:08:10|3014.65|3003.15|3018.75|3007.25|3018.75|3007.25|3014.65|3003.15|25
1734365300000|2024-12-16 16:08:20|3019.25|3007.75|3016.55|3005.05|3021.25|3009.75|3015.3|3003.8|33
1734365310000|2024-12-16 16:08:30|3016.4|3004.9|3017.05|3005.55|3017.75|3006.25|3016.2|3004.7|25
1734365320000|2024-12-16 16:08:40|3017.45|3005.95|3019.3|3007.8|3020.05|3008.55|3017.25|3005.75|25
1734365330000|2024-12-16 16:08:50|3019.25|3007.75|3019.75|3008.25|3020.25|3008.75|3017.65|3006.15|22
1734365340000|2024-12-16 16:09:00|3019.25|3007.75|3019.08|3007.58|3020.25|3008.75|3018.4|3006.9|16
1734365350000|2024-12-16 16:09:10|3018.05|3006.55|3012.58|3001.08|3018.05|3006.55|3012.25|3000.75|31
1734365360000|2024-12-16 16:09:20|3012.42|3000.92|3013.55|3002.05|3014.18|3002.68|3009.7|2998.2|36
1734365370000|2024-12-16 16:09:30|3013.25|3001.75|3014.4|3002.9|3015.32|3003.82|3010.35|2998.85|39
1734365380000|2024-12-16 16:09:40|3014.45|3002.95|3019.6|3008.1|3019.6|3008.1|3014.05|3002.55|35
1734365390000|2024-12-16 16:09:50|3020.1|3008.6|3018.18|3006.68|3020.28|3008.78|3017.05|3005.55|36
1734365400000|2024-12-16 16:10:00|3018.15|3006.65|3020.75|3009.25|3020.95|3009.45|3016.1|3004.6|32
1734365410000|2024-12-16 16:10:10|3020.25|3008.75|3018.95|3007.45|3020.45|3008.95|3017.1|3005.6|38
1734365420000|2024-12-16 16:10:20|3019.34|3007.84|3019.2|3007.7|3019.85|3008.35|3017.8|3006.3|32
1734365430000|2024-12-16 16:10:30|3019.05|3007.55|3019.25|3007.75|3020.34|3008.84|3018.1|3006.6|35
1734365440000|2024-12-16 16:10:40|3019.75|3008.25|3021.5|3010|3024.25|3012.75|3019.2|3007.7|30
1734365450000|2024-12-16 16:10:50|3021.75|3010.25|3025.75|3014.25|3027.85|3016.35|3021.34|3009.84|33
1734365460000|2024-12-16 16:11:00|3026.25|3014.75|3026.35|3014.85|3028.25|3016.75|3025.75|3014.25|24
1734365470000|2024-12-16 16:11:10|3026.25|3014.75|3022.75|3011.25|3027.25|3015.75|3022.75|3011.25|36
1734365480000|2024-12-16 16:11:20|3022.85|3011.35|3018.55|3007.05|3023.3|3011.8|3018.25|3006.75|28
1734365490000|2024-12-16 16:11:30|3018.35|3006.85|3017.75|3006.25|3019.3|3007.8|3016.94|3005.44|32
1734365500000|2024-12-16 16:11:40|3017.95|3006.45|3015.9|3004.4|3018.45|3006.95|3015.9|3004.4|25
1734365510000|2024-12-16 16:11:50|3016.15|3004.65|3014.3|3002.8|3016.15|3004.65|3014.2|3002.7|22
1734365520000|2024-12-16 16:12:00|3014.25|3002.75|3009.4|2997.9|3014.36|3002.86|3009.1|2997.6|39
1734365530000|2024-12-16 16:12:10|3009.25|2997.75|3008.2|2996.7|3009.25|2997.75|3006.25|2994.75|37
1734365540000|2024-12-16 16:12:20|3007.85|2996.35|3010.25|2998.75|3011.4|2999.9|3007.85|2996.35|31
1734365550000|2024-12-16 16:12:30|3011.3|2999.8|3009.9|2998.4|3011.5|3000|3007.75|2996.25|36
1734365560000|2024-12-16 16:12:40|3010.1|2998.6|3012.05|3000.55|3014.25|3002.75|3010.1|2998.6|37
1734365570000|2024-12-16 16:12:50|3011.75|3000.25|3010.1|2998.6|3012|3000.5|3009.75|2998.25|19
1734365580000|2024-12-16 16:13:00|3009.98|2998.48|3013.25|3001.75|3013.25|3001.75|3008.75|2997.25|26
1734365590000|2024-12-16 16:13:10|3013.85|3002.35|3009.75|2998.25|3014.3|3002.8|3009.7|2998.2|22
1734365600000|2024-12-16 16:13:20|3008.45|2996.95|3006.25|2994.75|3008.5|2997|3004.3|2992.8|27
1734365610000|2024-12-16 16:13:30|3005.25|2993.75|3007.32|2995.82|3009.23|2997.73|3005.25|2993.75|28
1734365620000|2024-12-16 16:13:40|3006.8|2995.3|3006.25|2994.75|3008.25|2996.75|3006.25|2994.75|17
1734365630000|2024-12-16 16:13:50|3008.25|2996.75|3009.75|2998.25|3010.25|2998.75|3008.25|2996.75|17
1734365640000|2024-12-16 16:14:00|3010.25|2998.75|3011.25|2999.75|3013.3|3001.8|3009.75|2998.25|24
1734365650000|2024-12-16 16:14:10|3011.28|2999.78|3009.25|2997.75|3011.28|2999.78|3008.5|2997|23
1734365660000|2024-12-16 16:14:20|3009.35|2997.85|3009.25|2997.75|3011.28|2999.78|3008.75|2997.25|17
1734365670000|2024-12-16 16:14:30|3006.5|2995|3007.1|2995.6|3008.25|2996.75|3004.25|2992.75|20
1734365680000|2024-12-16 16:14:40|3007.15|2995.65|3005.25|2993.75|3007.5|2996|3004.95|2993.45|31
1734365690000|2024-12-16 16:14:50|3005.28|2993.78|3009.3|2997.8|3009.5|2998|3004.75|2993.25|24
1734365700000|2024-12-16 16:15:00|3008.75|2997.25|3001.85|2990.35|3009.3|2997.8|3001.85|2990.35|33
1734365710000|2024-12-16 16:15:10|3001.8|2990.3|3001.75|2990.25|3005.34|2993.84|3001.15|2989.65|29
1734365720000|2024-12-16 16:15:20|3001.68|2990.18|3001.85|2990.35|3003.17|2991.67|3001.25|2989.75|27
1734365730000|2024-12-16 16:15:30|3001.95|2990.45|2999.35|2987.85|3002.25|2990.75|2998.11|2986.61|17
1734365740000|2024-12-16 16:15:40|2999.4|2987.9|3001.25|2989.75|3001.35|2989.85|2998.94|2987.44|34
1734365750000|2024-12-16 16:15:50|3001.75|2990.25|3002.25|2990.75|3003.25|2991.75|3001.75|2990.25|26
1734365760000|2024-12-16 16:16:00|3002.15|2990.65|3001.75|2990.25|3003.34|2991.84|3000.75|2989.25|34
1734365770000|2024-12-16 16:16:10|3001.85|2990.35|2999.25|2987.75|3002.46|2990.96|2999.25|2987.75|35
1734365780000|2024-12-16 16:16:20|3002.25|2990.75|3000.32|2988.82|3002.25|2990.75|2999.8|2988.3|34
1734365790000|2024-12-16 16:16:30|3000.34|2988.84|2999.75|2988.25|3000.4|2988.9|2999.25|2987.75|20
1734365800000|2024-12-16 16:16:40|2999.25|2987.75|2997.65|2986.15|2999.75|2988.25|2996.67|2985.17|30
1734365810000|2024-12-16 16:16:50|2997.25|2985.75|3000.1|2988.6|3001.54|2990.04|2997.25|2985.75|33
1734365820000|2024-12-16 16:17:00|2999.85|2988.35|2999.7|2988.2|3001.32|2989.82|2999.25|2987.75|27
1734365830000|2024-12-16 16:17:10|2999.9|2988.4|3002.05|2990.55|3003.3|2991.8|2999.85|2988.35|29
1734365840000|2024-12-16 16:17:20|3001.9|2990.4|3003.35|2991.85|3003.36|2991.86|3001|2989.5|34
1734365850000|2024-12-16 16:17:30|3003.5|2992|3004.55|2993.05|3007.35|2995.85|3003.36|2991.86|31
1734365860000|2024-12-16 16:17:40|3004.3|2992.8|3003.25|2991.75|3005.35|2993.85|3002.45|2990.95|37
1734365870000|2024-12-16 16:17:50|3003.4|2991.9|3003.39|2991.89|3004.25|2992.75|3002.15|2990.65|33
1734365880000|2024-12-16 16:18:00|3003.55|2992.05|2996.25|2984.75|3003.55|2992.05|2995.95|2984.45|32
1734365890000|2024-12-16 16:18:10|2996.4|2984.9|2997.55|2986.05|2997.55|2986.05|2993.35|2981.85|25
1734365900000|2024-12-16 16:18:20|2997.45|2985.95|2993.55|2982.05|2998.3|2986.8|2992.9|2981.4|33
1734365910000|2024-12-16 16:18:30|2993.8|2982.3|2991.75|2980.25|2993.8|2982.3|2991.75|2980.25|31
1734365920000|2024-12-16 16:18:40|2991.08|2979.58|2992.66|2981.16|2994.25|2982.75|2991.08|2979.58|31
1734365930000|2024-12-16 16:18:50|2992.53|2981.03|2994.25|2982.75|2994.28|2982.78|2992.17|2980.67|33
1734365940000|2024-12-16 16:19:00|2994.17|2982.67|2994.05|2982.55|2995.3|2983.8|2993.25|2981.75|35
1734365950000|2024-12-16 16:19:10|2993.9|2982.4|2991.46|2979.96|2994.6|2983.1|2990.25|2978.75|36
1734365960000|2024-12-16 16:19:20|2991.53|2980.03|2992.15|2980.65|2992.42|2980.92|2991.2|2979.7|35
1734365970000|2024-12-16 16:19:30|2992.6|2981.1|2992.2|2980.7|2992.6|2981.1|2990.42|2978.92|34
1734365980000|2024-12-16 16:19:40|2992.25|2980.75|2995.25|2983.75|2995.25|2983.75|2992.25|2980.75|33
1734365990000|2024-12-16 16:19:50|2995.45|2983.95|2994.95|2983.45|2995.45|2983.95|2994.25|2982.75|24
1734366000000|2024-12-16 16:20:00|2995.2|2983.7|2995.49|2983.99|2997.95|2986.45|2995.2|2983.7|37
1734366010000|2024-12-16 16:20:10|2996.32|2984.82|2994.25|2982.75|2996.39|2984.89|2993.41|2981.91|32
1734366020000|2024-12-16 16:20:20|2994.2|2982.7|2991.4|2979.9|2994.2|2982.7|2990.25|2978.75|25
1734366030000|2024-12-16 16:20:30|2991.32|2979.82|2990.25|2978.75|2991.8|2980.3|2990.25|2978.75|29
1734366040000|2024-12-16 16:20:40|2990.34|2978.84|2988.35|2976.85|2990.65|2979.15|2988.23|2976.73|26
1734366050000|2024-12-16 16:20:50|2988.42|2976.92|2986.85|2975.35|2989.3|2977.8|2986.25|2974.75|31
1734366060000|2024-12-16 16:21:00|2987.3|2975.8|2986.3|2974.8|2987.55|2976.05|2986.3|2974.8|26
1734366070000|2024-12-16 16:21:10|2986.25|2974.75|2989.6|2978.1|2989.6|2978.1|2985.25|2973.75|32
1734366080000|2024-12-16 16:21:20|2989.88|2978.38|2989.9|2978.4|2992.25|2980.75|2989.2|2977.7|34
1734366090000|2024-12-16 16:21:30|2990.4|2978.9|2988.32|2976.82|2991.35|2979.85|2988.32|2976.82|26
1734366100000|2024-12-16 16:21:40|2988.75|2977.25|2991.86|2980.36|2992.18|2980.68|2988.75|2977.25|24
1734366110000|2024-12-16 16:21:50|2991.8|2980.3|2985.8|2974.3|2991.8|2980.3|2985.8|2974.3|33
1734366120000|2024-12-16 16:22:00|2985.85|2974.35|2984.95|2973.45|2986.23|2974.73|2983.75|2972.25|21
1734366130000|2024-12-16 16:22:10|2984.85|2973.35|2985.35|2973.85|2987.3|2975.8|2983.75|2972.25|25
1734366140000|2024-12-16 16:22:20|2985.85|2974.35|2982.75|2971.25|2986.25|2974.75|2981.35|2969.85|33
1734366150000|2024-12-16 16:22:30|2981.75|2970.25|2982.28|2970.78|2983.3|2971.8|2981|2969.5|25
1734366160000|2024-12-16 16:22:40|2981.42|2969.92|2982.6|2971.1|2983.9|2972.4|2981.42|2969.92|20
1734366170000|2024-12-16 16:22:50|2981.66|2970.16|2982.23|2970.73|2982.33|2970.83|2981.05|2969.55|36
1734366180000|2024-12-16 16:23:00|2982.08|2970.58|2979.48|2967.98|2982.08|2970.58|2978.75|2967.25|29
1734366190000|2024-12-16 16:23:10|2979.35|2967.85|2979.55|2968.05|2980.75|2969.25|2978.63|2967.13|26
1734366200000|2024-12-16 16:23:20|2980.25|2968.75|2982|2970.5|2982.33|2970.83|2980.25|2968.75|30
1734366210000|2024-12-16 16:23:30|2982.23|2970.73|2982.21|2970.71|2983.9|2972.4|2980.55|2969.05|30
1734366220000|2024-12-16 16:23:40|2982|2970.5|2976.35|2964.85|2983.35|2971.85|2976.34|2964.84|37
1734366230000|2024-12-16 16:23:50|2976.25|2964.75|2975.5|2964|2976.75|2965.25|2973.4|2961.9|22
1734366240000|2024-12-16 16:24:00|2976.65|2965.15|2975.35|2963.85|2976.65|2965.15|2973.7|2962.2|31
1734366250000|2024-12-16 16:24:10|2975.15|2963.65|2974.36|2962.86|2975.5|2964|2972.85|2961.35|29
1734366260000|2024-12-16 16:24:20|2974.3|2962.8|2977|2965.5|2977|2965.5|2973.5|2962|25
1734366270000|2024-12-16 16:24:30|2977.15|2965.65|2979.25|2967.75|2979.9|2968.4|2977.15|2965.65|27
1734366280000|2024-12-16 16:24:40|2977.9|2966.4|2975.33|2963.83|2978.35|2966.85|2975.33|2963.83|19
1734366290000|2024-12-16 16:24:50|2974.9|2963.4|2973.25|2961.75|2975.25|2963.75|2972.65|2961.15|23
1734366300000|2024-12-16 16:25:00|2973.36|2961.86|2973.3|2961.8|2974.25|2962.75|2972.75|2961.25|13
1734366310000|2024-12-16 16:25:10|2973.32|2961.82|2974.25|2962.75|2977.2|2965.7|2972.65|2961.15|29
1734366320000|2024-12-16 16:25:20|2974.4|2962.9|2974.35|2962.85|2976.32|2964.82|2974.25|2962.75|35
1734366330000|2024-12-16 16:25:30|2974.15|2962.65|2979.25|2967.75|2979.25|2967.75|2974.15|2962.65|25
1734366340000|2024-12-16 16:25:40|2978.25|2966.75|2980.7|2969.2|2982.3|2970.8|2978.25|2966.75|25
1734366350000|2024-12-16 16:25:50|2980.65|2969.15|2981.75|2970.25|2982.05|2970.55|2980.65|2969.15|22
1734366360000|2024-12-16 16:26:00|2980.75|2969.25|2975|2963.5|2981.85|2970.35|2975|2963.5|35
1734366370000|2024-12-16 16:26:10|2975.05|2963.55|2973.25|2961.75|2976.11|2964.61|2972.4|2960.9|36
1734366380000|2024-12-16 16:26:20|2972.65|2961.15|2975.25|2963.75|2975.41|2963.91|2972.65|2961.15|22
1734366390000|2024-12-16 16:26:30|2974.65|2963.15|2973.8|2962.3|2975.34|2963.84|2972.7|2961.2|28
1734366400000|2024-12-16 16:26:40|2973.55|2962.05|2973.45|2961.95|2974.6|2963.1|2972.55|2961.05|31
1734366410000|2024-12-16 16:26:50|2972.65|2961.15|2973.3|2961.8|2973.9|2962.4|2971.88|2960.38|31
1734366420000|2024-12-16 16:27:00|2973.28|2961.78|2971.45|2959.95|2973.95|2962.45|2971.45|2959.95|20
1734366430000|2024-12-16 16:27:10|2971.25|2959.75|2968.53|2957.03|2971.45|2959.95|2968.45|2956.95|29
1734366440000|2024-12-16 16:27:20|2968.57|2957.07|2970.25|2958.75|2970.75|2959.25|2968.45|2956.95|29
1734366450000|2024-12-16 16:27:30|2970.2|2958.7|2968.5|2957|2970.2|2958.7|2968.45|2956.95|37
1734366460000|2024-12-16 16:27:40|2968.45|2956.95|2969.2|2957.7|2970.7|2959.2|2967.7|2956.2|33
1734366470000|2024-12-16 16:27:50|2969.25|2957.75|2969.4|2957.9|2969.55|2958.05|2968.8|2957.3|30
1734366480000|2024-12-16 16:28:00|2969|2957.5|2967.75|2956.25|2969.25|2957.75|2967.4|2955.9|22
1734366490000|2024-12-16 16:28:10|2969.4|2957.9|2971.25|2959.75|2972.25|2960.75|2969.4|2957.9|25
1734366500000|2024-12-16 16:28:20|2972.25|2960.75|2972.33|2960.83|2973.25|2961.75|2971.05|2959.55|25
1734366510000|2024-12-16 16:28:30|2972.25|2960.75|2967.85|2956.35|2972.33|2960.83|2967.8|2956.3|37
1734366520000|2024-12-16 16:28:40|2967.7|2956.2|2968.8|2957.3|2971.25|2959.75|2967.7|2956.2|25
1734366530000|2024-12-16 16:28:50|2970.8|2959.3|2970.6|2959.1|2972.34|2960.84|2970.55|2959.05|33
1734366540000|2024-12-16 16:29:00|2970.72|2959.22|2971.25|2959.75|2971.6|2960.1|2968.25|2956.75|23
1734366550000|2024-12-16 16:29:10|2969.75|2958.25|2970.75|2959.25|2973.35|2961.85|2969.75|2958.25|22
1734366560000|2024-12-16 16:29:20|2972.28|2960.78|2970.3|2958.8|2972.85|2961.35|2970.05|2958.55|22
1734366570000|2024-12-16 16:29:30|2970.25|2958.75|2970.25|2958.75|2970.34|2958.84|2968.35|2956.85|30
1734366580000|2024-12-16 16:29:40|2970.4|2958.9|2970.75|2959.25|2970.75|2959.25|2968.75|2957.25|10
1734366590000|2024-12-16 16:29:50|2969.07|2957.57|2968.25|2956.75|2969.25|2957.75|2966.75|2955.25|21
1734366600000|2024-12-16 16:30:00|2967.75|2956.25|2966.55|2955.05|2969.25|2957.75|2966.55|2955.05|21
1734366610000|2024-12-16 16:30:10|2966.65|2955.15|2966.25|2954.75|2966.95|2955.45|2966.25|2954.75|26
1734366620000|2024-12-16 16:30:20|2966.3|2954.8|2966.23|2954.73|2966.8|2955.3|2965.45|2953.95|26
1734366630000|2024-12-16 16:30:30|2966.25|2954.75|2966.4|2954.9|2966.4|2954.9|2965.36|2953.86|30
1734366640000|2024-12-16 16:30:40|2966.3|2954.8|2966.11|2954.61|2966.4|2954.9|2966.11|2954.61|16
1734366650000|2024-12-16 16:30:50|2966|2954.5|2964.6|2953.1|2966|2954.5|2964.6|2953.1|20
1734366660000|2024-12-16 16:31:00|2964.65|2953.15|2965.25|2953.75|2965.35|2953.85|2964.35|2952.85|13
1734366670000|2024-12-16 16:31:10|2965.7|2954.2|2964.18|2952.68|2966.4|2954.9|2964.15|2952.65|14
1734366680000|2024-12-16 16:31:20|2964.19|2952.69|2961.95|2950.45|2964.19|2952.69|2961.32|2949.82|18
1734366690000|2024-12-16 16:31:30|2961.8|2950.3|2961.88|2950.38|2962.65|2951.15|2961.4|2949.9|31
1734366700000|2024-12-16 16:31:40|2962.03|2950.53|2963.75|2952.25|2965|2953.5|2962.03|2950.53|28
1734366710000|2024-12-16 16:31:50|2963.73|2952.23|2968|2956.5|2969.25|2957.75|2963.73|2952.23|34
1734366720000|2024-12-16 16:32:00|2969|2957.5|2969.43|2957.93|2971.3|2959.8|2967.75|2956.25|34
1734366730000|2024-12-16 16:32:10|2970|2958.5|2970.97|2959.47|2971.25|2959.75|2968.42|2956.92|29
1734366740000|2024-12-16 16:32:20|2971.03|2959.53|2969.75|2958.25|2971.25|2959.75|2968.7|2957.2|21
1734366750000|2024-12-16 16:32:30|2969.65|2958.15|2970.75|2959.25|2972.65|2961.15|2969.65|2958.15|37
1734366760000|2024-12-16 16:32:40|2970.9|2959.4|2967.25|2955.75|2974.25|2962.75|2966.15|2954.65|30
1734366770000|2024-12-16 16:32:50|2967.11|2955.61|2961.7|2950.2|2967.3|2955.8|2961.55|2950.05|38
1734366780000|2024-12-16 16:33:00|2961.55|2950.05|2961.35|2949.85|2961.58|2950.08|2960.25|2948.75|28
1734366790000|2024-12-16 16:33:10|2961.25|2949.75|2958.65|2947.15|2961.3|2949.8|2958.65|2947.15|32
1734366800000|2024-12-16 16:33:20|2959.2|2947.7|2956.85|2945.35|2959.2|2947.7|2956.85|2945.35|37
1734366810000|2024-12-16 16:33:30|2957.05|2945.55|2959.65|2948.15|2959.65|2948.15|2956.55|2945.05|33
1734366820000|2024-12-16 16:33:40|2959.91|2948.41|2960.25|2948.75|2960.75|2949.25|2958.6|2947.1|33
1734366830000|2024-12-16 16:33:50|2958.75|2947.25|2963.95|2952.45|2965.25|2953.75|2958.75|2947.25|25
1734366840000|2024-12-16 16:34:00|2963.75|2952.25|2968.8|2957.3|2968.8|2957.3|2963.75|2952.25|32
1734366850000|2024-12-16 16:34:10|2969|2957.5|2969.5|2958|2969.85|2958.35|2967.6|2956.1|28
1734366860000|2024-12-16 16:34:20|2969.25|2957.75|2966.75|2955.25|2969.35|2957.85|2966.75|2955.25|28
1734366870000|2024-12-16 16:34:30|2966.25|2954.75|2960.02|2948.52|2966.32|2954.82|2960.02|2948.52|27
1734366880000|2024-12-16 16:34:40|2959.95|2948.45|2957.25|2945.75|2960.1|2948.6|2956.75|2945.25|21
1734366890000|2024-12-16 16:34:50|2958.25|2946.75|2956.35|2944.85|2958.8|2947.3|2956.28|2944.78|28
1734366900000|2024-12-16 16:35:00|2956.25|2944.75|2957.25|2945.75|2959.43|2947.93|2956.25|2944.75|28
1734366910000|2024-12-16 16:35:10|2956.75|2945.25|2955.95|2944.45|2959.3|2947.8|2954.86|2943.36|25
1734366920000|2024-12-16 16:35:20|2955.8|2944.3|2953.75|2942.25|2955.8|2944.3|2951.95|2940.45|30
1734366930000|2024-12-16 16:35:30|2952.9|2941.4|2954.75|2943.25|2957.8|2946.3|2952.75|2941.25|33
1734366940000|2024-12-16 16:35:40|2955.25|2943.75|2957.25|2945.75|2958.33|2946.83|2954.25|2942.75|33
1734366950000|2024-12-16 16:35:50|2956.25|2944.75|2957.4|2945.9|2959.25|2947.75|2955.42|2943.92|32
1734366960000|2024-12-16 16:36:00|2957.2|2945.7|2953.75|2942.25|2957.3|2945.8|2953.25|2941.75|29
1734366970000|2024-12-16 16:36:10|2954|2942.5|2956.6|2945.1|2960.2|2948.7|2954|2942.5|32
1734366980000|2024-12-16 16:36:20|2956.7|2945.2|2957.95|2946.45|2961.25|2949.75|2956.65|2945.15|36
1734366990000|2024-12-16 16:36:30|2958.5|2947|2960.55|2949.05|2960.7|2949.2|2957.15|2945.65|36
1734367000000|2024-12-16 16:36:40|2960.75|2949.25|2965.75|2954.25|2967.69|2956.19|2960.75|2949.25|31
1734367010000|2024-12-16 16:36:50|2966.25|2954.75|2969|2957.5|2971.25|2959.75|2966.25|2954.75|38
1734367020000|2024-12-16 16:37:00|2969.21|2957.71|2966.25|2954.75|2970.14|2958.64|2964.85|2953.35|38
1734367030000|2024-12-16 16:37:10|2966|2954.5|2967.25|2955.75|2968.25|2956.75|2966|2954.5|38
1734367040000|2024-12-16 16:37:20|2966.81|2955.31|2970.25|2958.75|2970.9|2959.4|2966.75|2955.25|37
1734367050000|2024-12-16 16:37:30|2969.65|2958.15|2975.6|2964.1|2977.95|2966.45|2969.65|2958.15|24
1734367060000|2024-12-16 16:37:40|2975.7|2964.2|2979.95|2968.45|2979.95|2968.45|2975.7|2964.2|28
1734367070000|2024-12-16 16:37:50|2980.25|2968.75|2988.75|2977.25|2991.39|2979.89|2980.25|2968.75|36
1734367080000|2024-12-16 16:38:00|2991.25|2979.75|2991.15|2979.65|2993.25|2981.75|2988.75|2977.25|32
1734367090000|2024-12-16 16:38:10|2991.2|2979.7|2983.89|2972.39|2991.2|2979.7|2983|2971.5|37
1734367100000|2024-12-16 16:38:20|2983.9|2972.4|2983.75|2972.25|2985.25|2973.75|2983.1|2971.6|34
1734367110000|2024-12-16 16:38:30|2983.65|2972.15|2981.05|2969.55|2984.98|2973.48|2981.05|2969.55|36
1734367120000|2024-12-16 16:38:40|2981.5|2970|2983.4|2971.9|2983.75|2972.25|2980.2|2968.7|35
1734367130000|2024-12-16 16:38:50|2983.48|2971.98|2983.25|2971.75|2983.55|2972.05|2980.15|2968.65|26
1734367140000|2024-12-16 16:39:00|2983.4|2971.9|2977.2|2965.7|2983.4|2971.9|2974.85|2963.35|36
1734367150000|2024-12-16 16:39:10|2977.75|2966.25|2979.5|2968|2979.9|2968.4|2977.5|2966|35
1734367160000|2024-12-16 16:39:20|2979.44|2967.94|2980.57|2969.07|2981.97|2970.47|2978.6|2967.1|35
1734367170000|2024-12-16 16:39:30|2979.42|2967.92|2974.3|2962.8|2982.88|2971.38|2974.3|2962.8|38
1734367180000|2024-12-16 16:39:40|2974.55|2963.05|2972.6|2961.1|2976.05|2964.55|2972.6|2961.1|37
1734367190000|2024-12-16 16:39:50|2972.8|2961.3|2970.6|2959.1|2973.28|2961.78|2969.85|2958.35|32
1734367200000|2024-12-16 16:40:00|2970.7|2959.2|2976.08|2964.58|2976.08|2964.58|2970.7|2959.2|29
1734367210000|2024-12-16 16:40:10|2975.95|2964.45|2972.95|2961.45|2976.65|2965.15|2972.95|2961.45|36
1734367220000|2024-12-16 16:40:20|2972.77|2961.27|2977.25|2965.75|2981.9|2970.4|2970.25|2958.75|40
1734367230000|2024-12-16 16:40:30|2977.28|2965.78|2979.25|2967.75|2979.28|2967.78|2976.19|2964.69|32
1734367240000|2024-12-16 16:40:40|2978.75|2967.25|2978.65|2967.15|2980.6|2969.1|2977.67|2966.17|32
1734367250000|2024-12-16 16:40:50|2978.7|2967.2|2977.38|2965.88|2979.5|2968|2977.11|2965.61|35
1734367260000|2024-12-16 16:41:00|2977.47|2965.97|2974.89|2963.39|2978.52|2967.02|2973.9|2962.4|35
1734367270000|2024-12-16 16:41:10|2975.6|2964.1|2980.19|2968.69|2981.27|2969.77|2971.95|2960.45|38
1734367280000|2024-12-16 16:41:20|2979.05|2967.55|2978.63|2967.13|2979.89|2968.39|2976.9|2965.4|38
1734367290000|2024-12-16 16:41:30|2977.52|2966.02|2977.25|2965.75|2977.52|2966.02|2974.42|2962.92|30
1734367300000|2024-12-16 16:41:40|2976.94|2965.44|2976.7|2965.2|2977.32|2965.82|2975.95|2964.45|32
1734367310000|2024-12-16 16:41:50|2976.45|2964.95|2977.75|2966.25|2979.55|2968.05|2976.45|2964.95|22
1734367320000|2024-12-16 16:42:00|2978.25|2966.75|2981.25|2969.75|2983.75|2972.25|2978.25|2966.75|33
1734367330000|2024-12-16 16:42:10|2981.3|2969.8|2981.75|2970.25|2982.05|2970.55|2980.4|2968.9|23
1734367340000|2024-12-16 16:42:20|2980.75|2969.25|2981.3|2969.8|2981.36|2969.86|2979.35|2967.85|32
1734367350000|2024-12-16 16:42:30|2981.25|2969.75|2984.25|2972.75|2984.35|2972.85|2979.2|2967.7|34
1734367360000|2024-12-16 16:42:40|2984.75|2973.25|2989.34|2977.84|2991.4|2979.9|2984.75|2973.25|29
1734367370000|2024-12-16 16:42:50|2989.28|2977.78|2987.16|2975.66|2989.75|2978.25|2987.16|2975.66|35
1734367380000|2024-12-16 16:43:00|2987.26|2975.76|2992.05|2980.55|2992.14|2980.64|2984.53|2973.03|29
1734367390000|2024-12-16 16:43:10|2992.95|2981.45|2998.25|2986.75|2998.35|2986.85|2992.95|2981.45|26
1734367400000|2024-12-16 16:43:20|2996.98|2985.48|2985.5|2974|2997.3|2985.8|2982.25|2970.75|35
1734367410000|2024-12-16 16:43:30|2983.25|2971.75|2982.8|2971.3|2987.75|2976.25|2982.4|2970.9|27
1734367420000|2024-12-16 16:43:40|2983.3|2971.8|2982.5|2971|2983.3|2971.8|2981.3|2969.8|30
1734367430000|2024-12-16 16:43:50|2982.57|2971.07|2977.85|2966.35|2983|2971.5|2977.75|2966.25|27
1734367440000|2024-12-16 16:44:00|2977.98|2966.48|2976|2964.5|2977.98|2966.48|2975.3|2963.8|31
1734367450000|2024-12-16 16:44:10|2975.85|2964.35|2976.25|2964.75|2977.55|2966.05|2975.7|2964.2|27
1734367460000|2024-12-16 16:44:20|2976.68|2965.18|2975.65|2964.15|2979.09|2967.59|2974.7|2963.2|32
1734367470000|2024-12-16 16:44:30|2975.3|2963.8|2975.25|2963.75|2975.3|2963.8|2973.75|2962.25|35
1734367480000|2024-12-16 16:44:40|2975.33|2963.83|2975.25|2963.75|2977.25|2965.75|2974.25|2962.75|31
1734367490000|2024-12-16 16:44:50|2974.75|2963.25|2979.35|2967.85|2980.3|2968.8|2974.75|2963.25|34
1734367500000|2024-12-16 16:45:00|2980.3|2968.8|2977.39|2965.89|2980.3|2968.8|2976.25|2964.75|35
1734367510000|2024-12-16 16:45:10|2977.32|2965.82|2974.25|2962.75|2978.11|2966.61|2973.85|2962.35|38
1734367520000|2024-12-16 16:45:20|2974.75|2963.25|2974.3|2962.8|2976.11|2964.61|2973.7|2962.2|36
1734367530000|2024-12-16 16:45:30|2974.55|2963.05|2971.11|2959.61|2975.3|2963.8|2971.11|2959.61|32
1734367540000|2024-12-16 16:45:40|2971.05|2959.55|2966.25|2954.75|2971.25|2959.75|2965.95|2954.45|34
1734367550000|2024-12-16 16:45:50|2966.23|2954.73|2962.7|2951.2|2966.25|2954.75|2962.25|2950.75|32
1734367560000|2024-12-16 16:46:00|2962.6|2951.1|2957.75|2946.25|2962.6|2951.1|2957.25|2945.75|32
1734367570000|2024-12-16 16:46:10|2957.91|2946.41|2961.25|2949.75|2962.4|2950.9|2956.85|2945.35|35
1734367580000|2024-12-16 16:46:20|2960.75|2949.25|2968.8|2957.3|2969.28|2957.78|2960.75|2949.25|34
1734367590000|2024-12-16 16:46:30|2969.25|2957.75|2973.75|2962.25|2973.75|2962.25|2968.75|2957.25|27
1734367600000|2024-12-16 16:46:40|2973.25|2961.75|2978.39|2966.89|2979.3|2967.8|2973.25|2961.75|25
1734367610000|2024-12-16 16:46:50|2978.75|2967.25|2978.6|2967.1|2980.3|2968.8|2976.78|2965.28|29
1734367620000|2024-12-16 16:47:00|2978.3|2966.8|2972.8|2961.3|2978.3|2966.8|2971.7|2960.2|38
1734367630000|2024-12-16 16:47:10|2971.8|2960.3|2971.7|2960.2|2975.95|2964.45|2971.35|2959.85|35
1734367640000|2024-12-16 16:47:20|2971.5|2960|2970.33|2958.83|2973.25|2961.75|2970.05|2958.55|26
1734367650000|2024-12-16 16:47:30|2970.55|2959.05|2969.3|2957.8|2972.85|2961.35|2969.3|2957.8|33
1734367660000|2024-12-16 16:47:40|2969.2|2957.7|2969.25|2957.75|2969.45|2957.95|2967.85|2956.35|30
1734367670000|2024-12-16 16:47:50|2968.45|2956.95|2968.4|2956.9|2969.35|2957.85|2967.75|2956.25|27
1734367680000|2024-12-16 16:48:00|2967.7|2956.2|2969.25|2957.75|2971.25|2959.75|2966.9|2955.4|31
1734367690000|2024-12-16 16:48:10|2968.75|2957.25|2967.9|2956.4|2969.8|2958.3|2967.15|2955.65|29
1734367700000|2024-12-16 16:48:20|2967.8|2956.3|2961.9|2950.4|2969.3|2957.8|2961.5|2950|31
1734367710000|2024-12-16 16:48:30|2961.75|2950.25|2957.75|2946.25|2962.32|2950.82|2957.75|2946.25|29
1734367720000|2024-12-16 16:48:40|2957.85|2946.35|2961.25|2949.75|2961.25|2949.75|2956.95|2945.45|29
1734367730000|2024-12-16 16:48:50|2960.25|2948.75|2963.25|2951.75|2963.25|2951.75|2959.75|2948.25|29
1734367740000|2024-12-16 16:49:00|2961.25|2949.75|2960.75|2949.25|2963.3|2951.8|2960.25|2948.75|29
1734367750000|2024-12-16 16:49:10|2960.85|2949.35|2962.75|2951.25|2964.25|2952.75|2959|2947.5|33
1734367760000|2024-12-16 16:49:20|2963.2|2951.7|2970.9|2959.4|2971.33|2959.83|2962.9|2951.4|35
1734367770000|2024-12-16 16:49:30|2971.15|2959.65|2972.28|2960.78|2973.9|2962.4|2971.05|2959.55|30
1734367780000|2024-12-16 16:49:40|2971.7|2960.2|2971.25|2959.75|2971.85|2960.35|2969.65|2958.15|29
1734367790000|2024-12-16 16:49:50|2971.3|2959.8|2971.25|2959.75|2971.3|2959.8|2967.69|2956.19|32
1734367800000|2024-12-16 16:50:00|2970.65|2959.15|2973.86|2962.36|2973.86|2962.36|2970.65|2959.15|39
1734367810000|2024-12-16 16:50:10|2972.11|2960.61|2969.89|2958.39|2972.5|2961|2969.89|2958.39|39
1734367820000|2024-12-16 16:50:20|2969.13|2957.63|2965.9|2954.4|2969.13|2957.63|2964.65|2953.15|36
1734367830000|2024-12-16 16:50:30|2965.95|2954.45|2968.5|2957|2968.6|2957.1|2965.95|2954.45|34
1734367840000|2024-12-16 16:50:40|2968.65|2957.15|2966.25|2954.75|2968.65|2957.15|2965.5|2954|31
1734367850000|2024-12-16 16:50:50|2966.85|2955.35|2961.95|2950.45|2966.85|2955.35|2961.45|2949.95|31
1734367860000|2024-12-16 16:51:00|2961.45|2949.95|2958.75|2947.25|2963.25|2951.75|2958.75|2947.25|34
1734367870000|2024-12-16 16:51:10|2958.65|2947.15|2961.25|2949.75|2961.25|2949.75|2957.95|2946.45|25
1734367880000|2024-12-16 16:51:20|2961.2|2949.7|2960.3|2948.8|2961.25|2949.75|2958.95|2947.45|22
1734367890000|2024-12-16 16:51:30|2960.25|2948.75|2958.88|2947.38|2960.3|2948.8|2956.6|2945.1|30
1734367900000|2024-12-16 16:51:40|2958.75|2947.25|2957.34|2945.84|2958.75|2947.25|2954.05|2942.55|32
1734367910000|2024-12-16 16:51:50|2956.98|2945.48|2956.75|2945.25|2958.33|2946.83|2956.75|2945.25|26
1734367920000|2024-12-16 16:52:00|2956.8|2945.3|2961.67|2950.17|2962.2|2950.7|2956.25|2944.75|30
1734367930000|2024-12-16 16:52:10|2962.25|2950.75|2960.25|2948.75|2962.3|2950.8|2958.2|2946.7|32
1734367940000|2024-12-16 16:52:20|2960.4|2948.9|2961.75|2950.25|2962.25|2950.75|2958.85|2947.35|27
1734367950000|2024-12-16 16:52:30|2961.7|2950.2|2964.47|2952.97|2965.25|2953.75|2960.75|2949.25|28
1734367960000|2024-12-16 16:52:40|2964.35|2952.85|2961.75|2950.25|2966.25|2954.75|2961.75|2950.25|23
1734367970000|2024-12-16 16:52:50|2962.25|2950.75|2960.25|2948.75|2962.33|2950.83|2960.25|2948.75|24
1734367980000|2024-12-16 16:53:00|2961.25|2949.75|2961.25|2949.75|2961.75|2950.25|2957.75|2946.25|26
1734367990000|2024-12-16 16:53:10|2962.25|2950.75|2963.35|2951.85|2965.14|2953.64|2962.25|2950.75|25
1734368000000|2024-12-16 16:53:20|2963.15|2951.65|2962.75|2951.25|2963.33|2951.83|2960.55|2949.05|30
1734368010000|2024-12-16 16:53:30|2962.85|2951.35|2962.9|2951.4|2966|2954.5|2962.2|2950.7|24
1734368020000|2024-12-16 16:53:40|2962.95|2951.45|2965.5|2954|2965.5|2954|2962.95|2951.45|28
1734368030000|2024-12-16 16:53:50|2965.45|2953.95|2964.47|2952.97|2965.45|2953.95|2963.25|2951.75|27
1734368040000|2024-12-16 16:54:00|2964.38|2952.88|2968.97|2957.47|2968.97|2957.47|2963.47|2951.97|22
1734368050000|2024-12-16 16:54:10|2968.85|2957.35|2971.55|2960.05|2972.75|2961.25|2968.65|2957.15|19
1734368060000|2024-12-16 16:54:20|2971.25|2959.75|2968.7|2957.2|2971.28|2959.78|2968.7|2957.2|26
1734368070000|2024-12-16 16:54:30|2969.05|2957.55|2964.45|2952.95|2969.05|2957.55|2964.45|2952.95|32
1734368080000|2024-12-16 16:54:40|2964.54|2953.04|2964.3|2952.8|2964.54|2953.04|2963.4|2951.9|18
1734368090000|2024-12-16 16:54:50|2964.25|2952.75|2968.25|2956.75|2968.25|2956.75|2964.25|2952.75|24
1734368100000|2024-12-16 16:55:00|2968.45|2956.95|2963.75|2952.25|2968.85|2957.35|2963.7|2952.2|36
1734368110000|2024-12-16 16:55:10|2963.7|2952.2|2962.25|2950.75|2963.85|2952.35|2961.7|2950.2|38
1734368120000|2024-12-16 16:55:20|2962.28|2950.78|2960.68|2949.18|2962.28|2950.78|2960.68|2949.18|29
1734368130000|2024-12-16 16:55:30|2960.38|2948.88|2960.3|2948.8|2960.38|2948.88|2959.67|2948.17|23
1734368140000|2024-12-16 16:55:40|2960.23|2948.73|2960.25|2948.75|2960.3|2948.8|2958.25|2946.75|30
1734368150000|2024-12-16 16:55:50|2959.2|2947.7|2960.75|2949.25|2961.75|2950.25|2959.2|2947.7|30
1734368160000|2024-12-16 16:56:00|2961.25|2949.75|2962.6|2951.1|2963.4|2951.9|2960.5|2949|35
1734368170000|2024-12-16 16:56:10|2962.5|2951|2961.75|2950.25|2962.5|2951|2960.6|2949.1|30
1734368180000|2024-12-16 16:56:20|2961.65|2950.15|2957.75|2946.25|2961.78|2950.28|2956.8|2945.3|21
1734368190000|2024-12-16 16:56:30|2958.25|2946.75|2956.25|2944.75|2958.25|2946.75|2956.05|2944.55|27
1734368200000|2024-12-16 16:56:40|2956.45|2944.95|2956.25|2944.75|2957.3|2945.8|2956.22|2944.72|19
1734368210000|2024-12-16 16:56:50|2956.3|2944.8|2957.2|2945.7|2957.2|2945.7|2954.8|2943.3|29
1734368220000|2024-12-16 16:57:00|2957.05|2945.55|2955.55|2944.05|2959.3|2947.8|2955.55|2944.05|31
1734368230000|2024-12-16 16:57:10|2955.5|2944|2956.32|2944.82|2956.32|2944.82|2954.6|2943.1|31
1734368240000|2024-12-16 16:57:20|2956.3|2944.8|2957.28|2945.78|2957.98|2946.48|2955.8|2944.3|31
1734368250000|2024-12-16 16:57:30|2956.75|2945.25|2955.47|2943.97|2956.75|2945.25|2955.2|2943.7|34
1734368260000|2024-12-16 16:57:40|2955.45|2943.95|2956.25|2944.75|2956.55|2945.05|2955.3|2943.8|34
1734368270000|2024-12-16 16:57:50|2956.23|2944.73|2951.34|2939.84|2956.55|2945.05|2951.25|2939.75|31
1734368280000|2024-12-16 16:58:00|2951.45|2939.95|2952.3|2940.8|2952.75|2941.25|2951.25|2939.75|30
1734368290000|2024-12-16 16:58:10|2952.35|2940.85|2955.25|2943.75|2955.28|2943.78|2952.25|2940.75|28
1734368300000|2024-12-16 16:58:20|2954.6|2943.1|2956.09|2944.59|2956.5|2945|2954.25|2942.75|27
1734368310000|2024-12-16 16:58:30|2955.95|2944.45|2955.7|2944.2|2958.28|2946.78|2955|2943.5|28
1734368320000|2024-12-16 16:58:40|2955.35|2943.85|2951.75|2940.25|2955.35|2943.85|2950.6|2939.1|25
1734368330000|2024-12-16 16:58:50|2951.25|2939.75|2950.25|2938.75|2952.3|2940.8|2948.46|2936.96|32
1734368340000|2024-12-16 16:59:00|2950.35|2938.85|2949.88|2938.38|2951.15|2939.65|2949.17|2937.67|36
1734368350000|2024-12-16 16:59:10|2949.98|2938.48|2948.25|2936.75|2949.98|2938.48|2947.25|2935.75|30
1734368360000|2024-12-16 16:59:20|2947.75|2936.25|2946.14|2934.64|2947.75|2936.25|2945.77|2934.27|36
1734368370000|2024-12-16 16:59:30|2946.04|2934.54|2948.3|2936.8|2948.32|2936.82|2945.25|2933.75|29
1734368380000|2024-12-16 16:59:40|2948.28|2936.78|2949.26|2937.76|2950.7|2939.2|2947.75|2936.25|35
1734368390000|2024-12-16 16:59:50|2949.28|2937.78|2948.61|2937.11|2950.3|2938.8|2948.6|2937.1|36
1734368400000|2024-12-16 17:00:00|2950.25|2938.75|2948.11|2936.61|2951.25|2939.75|2947.71|2936.21|35
1734368410000|2024-12-16 17:00:10|2947.75|2936.25|2947.25|2935.75|2949.3|2937.8|2947.25|2935.75|22
1734368420000|2024-12-16 17:00:20|2946.95|2935.45|2948.61|2937.11|2949.25|2937.75|2946.95|2935.45|32
1734368430000|2024-12-16 17:00:30|2948.67|2937.17|2948.3|2936.8|2949.1|2937.6|2947.45|2935.95|38
1734368440000|2024-12-16 17:00:40|2948.35|2936.85|2945.3|2933.8|2948.35|2936.85|2944.5|2933|34
1734368450000|2024-12-16 17:00:50|2945.36|2933.86|2944.55|2933.05|2945.94|2934.44|2944.33|2932.83|38
1734368460000|2024-12-16 17:01:00|2944.35|2932.85|2944.23|2932.73|2946.3|2934.8|2944.23|2932.73|30
1734368470000|2024-12-16 17:01:10|2944.15|2932.65|2945.2|2933.7|2945.23|2933.73|2944.1|2932.6|32
1734368480000|2024-12-16 17:01:20|2945.22|2933.72|2946.63|2935.13|2946.9|2935.4|2944.9|2933.4|30
1734368490000|2024-12-16 17:01:30|2946.65|2935.15|2948.3|2936.8|2948.3|2936.8|2946.14|2934.64|34
1734368500000|2024-12-16 17:01:40|2948.28|2936.78|2946.28|2934.78|2948.3|2936.8|2946.25|2934.75|29
1734368510000|2024-12-16 17:01:50|2946.3|2934.8|2943.03|2931.53|2946.3|2934.8|2942.4|2930.9|29
1734368520000|2024-12-16 17:02:00|2942.95|2931.45|2944.35|2932.85|2944.75|2933.25|2942.9|2931.4|35
1734368530000|2024-12-16 17:02:10|2944.3|2932.8|2948.55|2937.05|2948.55|2937.05|2943.7|2932.2|36
1734368540000|2024-12-16 17:02:20|2948.85|2937.35|2944.6|2933.1|2949.27|2937.77|2944.6|2933.1|35
1734368550000|2024-12-16 17:02:30|2944.35|2932.85|2944.72|2933.22|2945.28|2933.78|2943.97|2932.47|34
1734368560000|2024-12-16 17:02:40|2943.93|2932.43|2945.25|2933.75|2946.33|2934.83|2943.55|2932.05|38
1734368570000|2024-12-16 17:02:50|2945.35|2933.85|2945.61|2934.11|2946.3|2934.8|2944.47|2932.97|31
1734368580000|2024-12-16 17:03:00|2945.88|2934.38|2945.33|2933.83|2945.91|2934.41|2944.32|2932.82|35
1734368590000|2024-12-16 17:03:10|2945.35|2933.85|2945.3|2933.8|2946.18|2934.68|2944.2|2932.7|35
1734368600000|2024-12-16 17:03:20|2945.35|2933.85|2946.55|2935.05|2947.25|2935.75|2945.05|2933.55|22
1734368610000|2024-12-16 17:03:30|2946.5|2935|2945.3|2933.8|2946.5|2935|2944.25|2932.75|21
1734368620000|2024-12-16 17:03:40|2945.23|2933.73|2945.2|2933.7|2946.23|2934.73|2945.14|2933.64|27
1734368630000|2024-12-16 17:03:50|2945.23|2933.73|2946.33|2934.83|2946.45|2934.95|2945.2|2933.7|30
1734368640000|2024-12-16 17:04:00|2946.25|2934.75|2945.25|2933.75|2946.25|2934.75|2944.89|2933.39|26
1734368650000|2024-12-16 17:04:10|2945.28|2933.78|2945.35|2933.85|2947.3|2935.8|2944.6|2933.1|34
1734368660000|2024-12-16 17:04:20|2945.2|2933.7|2943.2|2931.7|2945.2|2933.7|2943.2|2931.7|26
1734368670000|2024-12-16 17:04:30|2943.15|2931.65|2945.3|2933.8|2945.3|2933.8|2943.14|2931.64|30
1734368680000|2024-12-16 17:04:40|2945.22|2933.72|2945.28|2933.78|2946.23|2934.73|2943.38|2931.88|34
1734368690000|2024-12-16 17:04:50|2944.29|2932.79|2942.35|2930.85|2944.33|2932.83|2942.35|2930.85|31
1734368700000|2024-12-16 17:05:00|2942.33|2930.83|2941.28|2929.78|2944.23|2932.73|2940.5|2929|36
1734368710000|2024-12-16 17:05:10|2941.33|2929.83|2939.1|2927.6|2941.4|2929.9|2939.1|2927.6|33
1734368720000|2024-12-16 17:05:20|2938.95|2927.45|2941.25|2929.75|2941.4|2929.9|2938.5|2927|34
1734368730000|2024-12-16 17:05:30|2941.2|2929.7|2939.6|2928.1|2941.2|2929.7|2939.35|2927.85|31
1734368740000|2024-12-16 17:05:40|2939.55|2928.05|2941.18|2929.68|2941.33|2929.83|2938.11|2926.61|32
1734368750000|2024-12-16 17:05:50|2941.2|2929.7|2944.14|2932.64|2944.3|2932.8|2941.2|2929.7|33
1734368760000|2024-12-16 17:06:00|2944.17|2932.67|2944.2|2932.7|2945.45|2933.95|2943.25|2931.75|38
1734368770000|2024-12-16 17:06:10|2944.45|2932.95|2946.79|2935.29|2948.23|2936.73|2943.55|2932.05|37
1734368780000|2024-12-16 17:06:20|2946.85|2935.35|2945.05|2933.55|2946.88|2935.38|2944.35|2932.85|38
1734368790000|2024-12-16 17:06:30|2945|2933.5|2945.25|2933.75|2945.25|2933.75|2943.95|2932.45|25
1734368800000|2024-12-16 17:06:40|2945.2|2933.7|2946.7|2935.2|2948.15|2936.65|2945.2|2933.7|24
1734368810000|2024-12-16 17:06:50|2946.8|2935.3|2945.09|2933.59|2947.02|2935.52|2944.8|2933.3|35
1734368820000|2024-12-16 17:07:00|2944.86|2933.36|2945.5|2934|2945.5|2934|2944.13|2932.63|38
1734368830000|2024-12-16 17:07:10|2945.47|2933.97|2944.2|2932.7|2945.47|2933.97|2943.9|2932.4|38
1734368840000|2024-12-16 17:07:20|2944.7|2933.2|2943.75|2932.25|2944.7|2933.2|2943.29|2931.79|35
1734368850000|2024-12-16 17:07:30|2943.25|2931.75|2942.19|2930.69|2943.75|2932.25|2941.5|2930|29
1734368860000|2024-12-16 17:07:40|2941.8|2930.3|2941.85|2930.35|2942|2930.5|2940.98|2929.48|36
1734368870000|2024-12-16 17:07:50|2941.35|2929.85|2942.2|2930.7|2943.25|2931.75|2941.35|2929.85|23
1734368880000|2024-12-16 17:08:00|2942.15|2930.65|2940.83|2929.33|2943.88|2932.38|2940.75|2929.25|34
1734368890000|2024-12-16 17:08:10|2940.99|2929.49|2941.64|2930.14|2941.78|2930.28|2940.53|2929.03|37
1734368900000|2024-12-16 17:08:20|2941.69|2930.19|2942.25|2930.75|2943.25|2931.75|2941.32|2929.82|24
1734368910000|2024-12-16 17:08:30|2942.05|2930.55|2942.42|2930.92|2943.2|2931.7|2941.75|2930.25|21
1734368920000|2024-12-16 17:08:40|2942.25|2930.75|2946.45|2934.95|2946.45|2934.95|2942.25|2930.75|19
1734368930000|2024-12-16 17:08:50|2946.06|2934.56|2947.28|2935.78|2948.25|2936.75|2945.72|2934.22|32
1734368940000|2024-12-16 17:09:00|2947.25|2935.75|2948.2|2936.7|2948.2|2936.7|2945.3|2933.8|36
1734368950000|2024-12-16 17:09:10|2948.15|2936.65|2948.18|2936.68|2948.2|2936.7|2945.91|2934.41|31
1734368960000|2024-12-16 17:09:20|2947.94|2936.44|2945.3|2933.8|2947.94|2936.44|2945.3|2933.8|35
1734368970000|2024-12-16 17:09:30|2945.05|2933.55|2946.04|2934.54|2946.7|2935.2|2945.05|2933.55|21
1734368980000|2024-12-16 17:09:40|2945.78|2934.28|2944.25|2932.75|2946.25|2934.75|2944.25|2932.75|32
1734368990000|2024-12-16 17:09:50|2943.75|2932.25|2945.65|2934.15|2945.65|2934.15|2942.5|2931|23
1734369000000|2024-12-16 17:10:00|2945.5|2934|2942.6|2931.1|2946.35|2934.85|2942.5|2931|28
1734369010000|2024-12-16 17:10:10|2942.57|2931.07|2943.32|2931.82|2943.34|2931.84|2941.78|2930.28|32
1734369020000|2024-12-16 17:10:20|2943.45|2931.95|2943.99|2932.49|2944.25|2932.75|2942.65|2931.15|33
1734369030000|2024-12-16 17:10:30|2943.83|2932.33|2944.32|2932.82|2945.25|2933.75|2943.55|2932.05|32
1734369040000|2024-12-16 17:10:40|2944.15|2932.65|2943.25|2931.75|2944.2|2932.7|2942.95|2931.45|30
1734369050000|2024-12-16 17:10:50|2943.23|2931.73|2943.33|2931.83|2943.34|2931.84|2942.45|2930.95|35
1734369060000|2024-12-16 17:11:00|2943.2|2931.7|2942.25|2930.75|2943.32|2931.82|2942.25|2930.75|33
1734369070000|2024-12-16 17:11:10|2942.35|2930.85|2944.2|2932.7|2944.3|2932.8|2942.3|2930.8|31
1734369080000|2024-12-16 17:11:20|2944.22|2932.72|2944.2|2932.7|2944.28|2932.78|2943.35|2931.85|27
1734369090000|2024-12-16 17:11:30|2944.14|2932.64|2943.33|2931.83|2944.2|2932.7|2942.35|2930.85|23
1734369100000|2024-12-16 17:11:40|2943.37|2931.87|2945.25|2933.75|2945.34|2933.84|2943|2931.5|26
1734369110000|2024-12-16 17:11:50|2945.3|2933.8|2944.85|2933.35|2945.3|2933.8|2944.65|2933.15|29
1734369120000|2024-12-16 17:12:00|2944.5|2933|2944.18|2932.68|2944.5|2933|2943.25|2931.75|30
1734369130000|2024-12-16 17:12:10|2944.14|2932.64|2943.95|2932.45|2944.3|2932.8|2943.2|2931.7|23
1734369140000|2024-12-16 17:12:20|2944|2932.5|2943.2|2931.7|2944.23|2932.73|2943.15|2931.65|16
1734369150000|2024-12-16 17:12:30|2943.3|2931.8|2943.75|2932.25|2944|2932.5|2943.2|2931.7|29
1734369160000|2024-12-16 17:12:40|2943.8|2932.3|2944.14|2932.64|2945.35|2933.85|2943.3|2931.8|33
1734369170000|2024-12-16 17:12:50|2944.17|2932.67|2942.9|2931.4|2944.2|2932.7|2942.25|2930.75|39
1734369180000|2024-12-16 17:13:00|2942.89|2931.39|2943.3|2931.8|2944.05|2932.55|2942.4|2930.9|27
1734369190000|2024-12-16 17:13:10|2942.75|2931.25|2942.25|2930.75|2943.25|2931.75|2942.25|2930.75|25
1734369200000|2024-12-16 17:13:20|2942.23|2930.73|2943.14|2931.64|2943.14|2931.64|2941.8|2930.3|35
1734369210000|2024-12-16 17:13:30|2943.22|2931.72|2943.75|2932.25|2945.25|2933.75|2942.25|2930.75|27
1734369220000|2024-12-16 17:13:40|2944.25|2932.75|2943.23|2931.73|2944.25|2932.75|2943|2931.5|28
1734369230000|2024-12-16 17:13:50|2943.09|2931.59|2941.98|2930.48|2943.45|2931.95|2941.95|2930.45|35
1734369240000|2024-12-16 17:14:00|2941|2929.5|2941.2|2929.7|2941.48|2929.98|2940.45|2928.95|26
1734369250000|2024-12-16 17:14:10|2941.14|2929.64|2940.35|2928.85|2941.25|2929.75|2940.27|2928.77|34
1734369260000|2024-12-16 17:14:20|2940.5|2929|2938.2|2926.7|2940.5|2929|2937.25|2925.75|35
1734369270000|2024-12-16 17:14:30|2938.17|2926.67|2937.11|2925.61|2938.36|2926.86|2937.11|2925.61|30
1734369280000|2024-12-16 17:14:40|2937.2|2925.7|2937.23|2925.73|2938.4|2926.9|2937.2|2925.7|30
1734369290000|2024-12-16 17:14:50|2937.2|2925.7|2937.25|2925.75|2937.3|2925.8|2936.41|2924.91|31
1734369300000|2024-12-16 17:15:00|2937.3|2925.8|2937.32|2925.82|2937.75|2926.25|2936.25|2924.75|26
1734369310000|2024-12-16 17:15:10|2937.3|2925.8|2936.25|2924.75|2937.4|2925.9|2936.25|2924.75|24
1734369320000|2024-12-16 17:15:20|2936.75|2925.25|2940.2|2928.7|2940.2|2928.7|2936.25|2924.75|29
1734369330000|2024-12-16 17:15:30|2940.1|2928.6|2940.2|2928.7|2940.75|2929.25|2939.25|2927.75|31
1734369340000|2024-12-16 17:15:40|2940.25|2928.75|2944.25|2932.75|2944.25|2932.75|2940.25|2928.75|14
1734369350000|2024-12-16 17:15:50|2942.75|2931.25|2943|2931.5|2943.5|2932|2941.75|2930.25|28
1734369360000|2024-12-16 17:16:00|2942.3|2930.8|2945.35|2933.85|2946.32|2934.82|2942.3|2930.8|31
1734369370000|2024-12-16 17:16:10|2945.25|2933.75|2946.3|2934.8|2947.23|2935.73|2945.23|2933.73|24
1734369380000|2024-12-16 17:16:20|2946.4|2934.9|2946.25|2934.75|2948.25|2936.75|2946.05|2934.55|12
1734369390000|2024-12-16 17:16:30|2946.4|2934.9|2950.25|2938.75|2950.4|2938.9|2946.25|2934.75|19
1734369400000|2024-12-16 17:16:40|2950.55|2939.05|2953.25|2941.75|2953.32|2941.82|2950.37|2938.87|32
1734369410000|2024-12-16 17:16:50|2953.73|2942.23|2954.15|2942.65|2956.25|2944.75|2953.15|2941.65|28
1734369420000|2024-12-16 17:17:00|2953.75|2942.25|2950.44|2938.94|2955.25|2943.75|2950.36|2938.86|34
1734369430000|2024-12-16 17:17:10|2950.36|2938.86|2948.4|2936.9|2951.36|2939.86|2948.4|2936.9|32
1734369440000|2024-12-16 17:17:20|2949.15|2937.65|2949.45|2937.95|2949.8|2938.3|2948.25|2936.75|34
1734369450000|2024-12-16 17:17:30|2949.55|2938.05|2951.23|2939.73|2951.5|2940|2949.25|2937.75|28
1734369460000|2024-12-16 17:17:40|2951.2|2939.7|2946.97|2935.47|2951.27|2939.77|2945.97|2934.47|32
1734369470000|2024-12-16 17:17:50|2946.75|2935.25|2946.25|2934.75|2947.5|2936|2945.45|2933.95|22
1734369480000|2024-12-16 17:18:00|2945.95|2934.45|2944.33|2932.83|2946.27|2934.77|2943.6|2932.1|30
1734369490000|2024-12-16 17:18:10|2943.8|2932.3|2945.25|2933.75|2945.25|2933.75|2942.25|2930.75|28
1734369500000|2024-12-16 17:18:20|2945.36|2933.86|2948.27|2936.77|2948.27|2936.77|2945.25|2933.75|29
1734369510000|2024-12-16 17:18:30|2948.2|2936.7|2948.25|2936.75|2948.37|2936.87|2947.25|2935.75|27
1734369520000|2024-12-16 17:18:40|2947.55|2936.05|2954.21|2942.71|2954.21|2942.71|2947.55|2936.05|27
1734369530000|2024-12-16 17:18:50|2954.2|2942.7|2953.25|2941.75|2954.37|2942.87|2952.68|2941.18|17
1734369540000|2024-12-16 17:19:00|2952.75|2941.25|2954.25|2942.75|2954.55|2943.05|2952.75|2941.25|19
1734369550000|2024-12-16 17:19:10|2953.25|2941.75|2956.25|2944.75|2956.3|2944.8|2953.25|2941.75|22
1734369560000|2024-12-16 17:19:20|2956.32|2944.82|2957.95|2946.45|2958.15|2946.65|2955.75|2944.25|19
1734369570000|2024-12-16 17:19:30|2958.3|2946.8|2958.65|2947.15|2958.65|2947.15|2955.7|2944.2|24
1734369580000|2024-12-16 17:19:40|2958.6|2947.1|2958.25|2946.75|2959.25|2947.75|2956.25|2944.75|32
1734369590000|2024-12-16 17:19:50|2958.36|2946.86|2958.25|2946.75|2958.36|2946.86|2956.4|2944.9|31
1734369600000|2024-12-16 17:20:00|2957.25|2945.75|2956.47|2944.97|2958.25|2946.75|2955.5|2944|33
1734369610000|2024-12-16 17:20:10|2956.5|2945|2952.2|2940.7|2956.5|2945|2951.9|2940.4|32
1734369620000|2024-12-16 17:20:20|2953|2941.5|2952.05|2940.55|2954.34|2942.84|2952|2940.5|33
1734369630000|2024-12-16 17:20:30|2952.42|2940.92|2955.25|2943.75|2955.36|2943.86|2952.1|2940.6|24
1734369640000|2024-12-16 17:20:40|2953.75|2942.25|2959.25|2947.75|2959.25|2947.75|2953.55|2942.05|23
1734369650000|2024-12-16 17:20:50|2958.5|2947|2959.25|2947.75|2961.4|2949.9|2958.25|2946.75|37
1734369660000|2024-12-16 17:21:00|2958.75|2947.25|2961.28|2949.78|2962.28|2950.78|2958.75|2947.25|32
1734369670000|2024-12-16 17:21:10|2960.7|2949.2|2962.32|2950.82|2962.35|2950.85|2958.97|2947.47|35
1734369680000|2024-12-16 17:21:20|2962.25|2950.75|2962.3|2950.8|2964.17|2952.67|2961.9|2950.4|32
1734369690000|2024-12-16 17:21:30|2961.05|2949.55|2963.35|2951.85|2963.35|2951.85|2960.83|2949.33|35
1734369700000|2024-12-16 17:21:40|2963.23|2951.73|2962.28|2950.78|2963.32|2951.82|2961.58|2950.08|35
1734369710000|2024-12-16 17:21:50|2962.3|2950.8|2960.36|2948.86|2962.32|2950.82|2959.3|2947.8|33
1734369720000|2024-12-16 17:22:00|2960.39|2948.89|2960.84|2949.34|2962.32|2950.82|2959.42|2947.92|37
1734369730000|2024-12-16 17:22:10|2960.45|2948.95|2959.28|2947.78|2960.45|2948.95|2959.15|2947.65|30
1734369740000|2024-12-16 17:22:20|2959.23|2947.73|2957.9|2946.4|2959.28|2947.78|2956.65|2945.15|29
1734369750000|2024-12-16 17:22:30|2958.34|2946.84|2957.6|2946.1|2958.55|2947.05|2957.3|2945.8|28
1734369760000|2024-12-16 17:22:40|2957.56|2946.06|2956.9|2945.4|2957.65|2946.15|2956.9|2945.4|30
1734369770000|2024-12-16 17:22:50|2956.6|2945.1|2954.6|2943.1|2956.6|2945.1|2954.6|2943.1|23
1734369780000|2024-12-16 17:23:00|2954.75|2943.25|2953.25|2941.75|2954.8|2943.3|2953.25|2941.75|26
1734369790000|2024-12-16 17:23:10|2953.45|2941.95|2951|2939.5|2954.32|2942.82|2950.29|2938.79|37
1734369800000|2024-12-16 17:23:20|2950.39|2938.89|2948.25|2936.75|2950.45|2938.95|2947.8|2936.3|32
1734369810000|2024-12-16 17:23:30|2948.32|2936.82|2949.32|2937.82|2949.34|2937.84|2947.75|2936.25|31
1734369820000|2024-12-16 17:23:40|2948.4|2936.9|2947.46|2935.96|2949.3|2937.8|2946.94|2935.44|32
1734369830000|2024-12-16 17:23:50|2947.35|2935.85|2949.43|2937.93|2951.25|2939.75|2947.25|2935.75|27
1734369840000|2024-12-16 17:24:00|2949.65|2938.15|2953.25|2941.75|2953.34|2941.84|2949.65|2938.15|31
1734369850000|2024-12-16 17:24:10|2953.75|2942.25|2956.97|2945.47|2956.97|2945.47|2953.25|2941.75|25
1734369860000|2024-12-16 17:24:20|2957.25|2945.75|2956.34|2944.84|2957.4|2945.9|2954.8|2943.3|34
1734369870000|2024-12-16 17:24:30|2956.36|2944.86|2957.28|2945.78|2957.8|2946.3|2956.2|2944.7|34
1734369880000|2024-12-16 17:24:40|2957.34|2945.84|2958.25|2946.75|2959.1|2947.6|2956.36|2944.86|31
1734369890000|2024-12-16 17:24:50|2958.41|2946.91|2962.2|2950.7|2962.2|2950.7|2958.25|2946.75|22
1734369900000|2024-12-16 17:25:00|2962.15|2950.65|2960.3|2948.8|2962.2|2950.7|2960.2|2948.7|28
1734369910000|2024-12-16 17:25:10|2960.2|2948.7|2959.85|2948.35|2960.28|2948.78|2958.25|2946.75|27
1734369920000|2024-12-16 17:25:20|2959.95|2948.45|2959.25|2947.75|2959.95|2948.45|2958.38|2946.88|31
1734369930000|2024-12-16 17:25:30|2959.2|2947.7|2956.17|2944.67|2959.2|2947.7|2956.15|2944.65|31
1734369940000|2024-12-16 17:25:40|2955.45|2943.95|2952.55|2941.05|2955.45|2943.95|2952.55|2941.05|37
1734369950000|2024-12-16 17:25:50|2952.43|2940.93|2951.36|2939.86|2952.75|2941.25|2950.25|2938.75|36
1734369960000|2024-12-16 17:26:00|2951.32|2939.82|2953.35|2941.85|2953.4|2941.9|2950.75|2939.25|31
1734369970000|2024-12-16 17:26:10|2953.45|2941.95|2953.9|2942.4|2953.9|2942.4|2953.25|2941.75|26
1734369980000|2024-12-16 17:26:20|2953.86|2942.36|2952.2|2940.7|2954.32|2942.82|2951.65|2940.15|27
1734369990000|2024-12-16 17:26:30|2952.25|2940.75|2952.25|2940.75|2952.25|2940.75|2951.16|2939.66|20
1734370000000|2024-12-16 17:26:40|2952.38|2940.88|2951.7|2940.2|2952.88|2941.38|2951.25|2939.75|27
1734370010000|2024-12-16 17:26:50|2952.27|2940.77|2951.14|2939.64|2952.27|2940.77|2950.95|2939.45|15
1734370020000|2024-12-16 17:27:00|2951.05|2939.55|2951.34|2939.84|2952.35|2940.85|2951.05|2939.55|24
1734370030000|2024-12-16 17:27:10|2951.35|2939.85|2947.85|2936.35|2951.35|2939.85|2947.43|2935.93|21
1734370040000|2024-12-16 17:27:20|2948.3|2936.8|2946.2|2934.7|2948.3|2936.8|2945.25|2933.75|36
1734370050000|2024-12-16 17:27:30|2946.23|2934.73|2946.45|2934.95|2946.7|2935.2|2946.05|2934.55|26
1734370060000|2024-12-16 17:27:40|2946.39|2934.89|2947.45|2935.95|2947.45|2935.95|2946.15|2934.65|32
1734370070000|2024-12-16 17:27:50|2947.95|2936.45|2948.25|2936.75|2949.3|2937.8|2947.7|2936.2|30
1734370080000|2024-12-16 17:28:00|2948.32|2936.82|2952.35|2940.85|2952.35|2940.85|2948.25|2936.75|27
1734370090000|2024-12-16 17:28:10|2952.25|2940.75|2951.4|2939.9|2952.4|2940.9|2950.34|2938.84|28
1734370100000|2024-12-16 17:28:20|2952.25|2940.75|2951.3|2939.8|2952.4|2940.9|2951.25|2939.75|32
1734370110000|2024-12-16 17:28:30|2951.25|2939.75|2947.78|2936.28|2951.3|2939.8|2947.78|2936.28|28
1734370120000|2024-12-16 17:28:40|2947.55|2936.05|2950.28|2938.78|2950.7|2939.2|2947.4|2935.9|24
1734370130000|2024-12-16 17:28:50|2950.25|2938.75|2950.33|2938.83|2950.33|2938.83|2949.55|2938.05|13
1734370140000|2024-12-16 17:29:00|2950.2|2938.7|2952.3|2940.8|2952.3|2940.8|2950.08|2938.58|31
1734370150000|2024-12-16 17:29:10|2952.33|2940.83|2952.3|2940.8|2952.33|2940.83|2951.1|2939.6|29
1734370160000|2024-12-16 17:29:20|2953.25|2941.75|2953.55|2942.05|2953.6|2942.1|2953.25|2941.75|17
1734370170000|2024-12-16 17:29:30|2953.35|2941.85|2955.7|2944.2|2956.4|2944.9|2953.25|2941.75|23
1734370180000|2024-12-16 17:29:40|2955.6|2944.1|2955.8|2944.3|2956.28|2944.78|2954.2|2942.7|19
1734370190000|2024-12-16 17:29:50|2956.28|2944.78|2955.2|2943.7|2957.2|2945.7|2954.6|2943.1|32
1734370200000|2024-12-16 17:30:00|2955.11|2943.61|2954.6|2943.1|2955.11|2943.61|2953.5|2942|29
1734370210000|2024-12-16 17:30:10|2954.55|2943.05|2954.18|2942.68|2954.55|2943.05|2953.46|2941.96|34
1734370220000|2024-12-16 17:30:20|2953.76|2942.26|2954.52|2943.02|2955.2|2943.7|2953.35|2941.85|38
1734370230000|2024-12-16 17:30:30|2955.2|2943.7|2954.33|2942.83|2955.28|2943.78|2954.1|2942.6|33
1734370240000|2024-12-16 17:30:40|2954.43|2942.93|2958.5|2947|2959.18|2947.68|2954.43|2942.93|33
1734370250000|2024-12-16 17:30:50|2958.31|2946.81|2957.7|2946.2|2959.2|2947.7|2956.4|2944.9|30
1734370260000|2024-12-16 17:31:00|2957.75|2946.25|2956.31|2944.81|2959.25|2947.75|2955.9|2944.4|32
1734370270000|2024-12-16 17:31:10|2956.83|2945.33|2956.35|2944.85|2958.09|2946.59|2956.35|2944.85|33
1734370280000|2024-12-16 17:31:20|2956.48|2944.98|2956.83|2945.33|2958|2946.5|2956.34|2944.84|32
1734370290000|2024-12-16 17:31:30|2956.6|2945.1|2958.4|2946.9|2959.34|2947.84|2956.28|2944.78|32
1734370300000|2024-12-16 17:31:40|2959.1|2947.6|2961.2|2949.7|2961.73|2950.23|2959.1|2947.6|21
1734370310000|2024-12-16 17:31:50|2961.15|2949.65|2962.14|2950.64|2962.14|2950.64|2959.6|2948.1|30
1734370320000|2024-12-16 17:32:00|2961.2|2949.7|2962.33|2950.83|2963.15|2951.65|2961.2|2949.7|24
1734370330000|2024-12-16 17:32:10|2962.32|2950.82|2964.45|2952.95|2964.45|2952.95|2961.89|2950.39|33
1734370340000|2024-12-16 17:32:20|2964.3|2952.8|2964.34|2952.84|2965.4|2953.9|2964.1|2952.6|18
1734370350000|2024-12-16 17:32:30|2964.32|2952.82|2963.25|2951.75|2964.32|2952.82|2962.25|2950.75|19
1734370360000|2024-12-16 17:32:40|2963|2951.5|2961.96|2950.46|2963|2951.5|2961.65|2950.15|26
1734370370000|2024-12-16 17:32:50|2961.99|2950.49|2961.09|2949.59|2962.03|2950.53|2960.5|2949|27
1734370380000|2024-12-16 17:33:00|2961.32|2949.82|2961.25|2949.75|2961.7|2950.2|2960.35|2948.85|38
1734370390000|2024-12-16 17:33:10|2961.32|2949.82|2958.25|2946.75|2961.32|2949.82|2957.96|2946.46|36
1734370400000|2024-12-16 17:33:20|2958.23|2946.73|2958|2946.5|2958.34|2946.84|2958|2946.5|25
1734370410000|2024-12-16 17:33:30|2958.14|2946.64|2960.55|2949.05|2960.55|2949.05|2958|2946.5|32
1734370420000|2024-12-16 17:33:40|2960.39|2948.89|2958.05|2946.55|2960.39|2948.89|2956.75|2945.25|35
1734370430000|2024-12-16 17:33:50|2957.64|2946.14|2957.6|2946.1|2958.41|2946.91|2957.05|2945.55|31
1734370440000|2024-12-16 17:34:00|2958.25|2946.75|2958.36|2946.86|2958.43|2946.93|2957.6|2946.1|34
1734370450000|2024-12-16 17:34:10|2958.3|2946.8|2959.15|2947.65|2959.2|2947.7|2957.8|2946.3|24
1734370460000|2024-12-16 17:34:20|2959.2|2947.7|2956.32|2944.82|2959.2|2947.7|2955.6|2944.1|34
1734370470000|2024-12-16 17:34:30|2956.38|2944.88|2957.9|2946.4|2958.25|2946.75|2956.38|2944.88|26
1734370480000|2024-12-16 17:34:40|2957.95|2946.45|2962.2|2950.7|2963.15|2951.65|2957.95|2946.45|36
1734370490000|2024-12-16 17:34:50|2962.25|2950.75|2962.7|2951.2|2963.75|2952.25|2962.25|2950.75|37
1734370500000|2024-12-16 17:35:00|2962.65|2951.15|2962.33|2950.83|2963.77|2952.27|2962.1|2950.6|29
1734370510000|2024-12-16 17:35:10|2962.3|2950.8|2960.3|2948.8|2962.3|2950.8|2960.3|2948.8|32
1734370520000|2024-12-16 17:35:20|2960.35|2948.85|2962.14|2950.64|2962.8|2951.3|2960.3|2948.8|29
1734370530000|2024-12-16 17:35:30|2961.39|2949.89|2962.25|2950.75|2962.42|2950.92|2961.3|2949.8|23
1734370540000|2024-12-16 17:35:40|2963.25|2951.75|2964.7|2953.2|2965.05|2953.55|2963.25|2951.75|19
1734370550000|2024-12-16 17:35:50|2964.85|2953.35|2965.7|2954.2|2965.7|2954.2|2964.85|2953.35|3
1734370560000|2024-12-16 17:36:00|2965.75|2954.25|2965.25|2953.75|2966|2954.5|2965.25|2953.75|17
1734370570000|2024-12-16 17:36:10|2965.35|2953.85|2966.75|2955.25|2966.76|2955.26|2965.35|2953.85|15
1734370580000|2024-12-16 17:36:20|2967.25|2955.75|2966.34|2954.84|2967.25|2955.75|2964.8|2953.3|33
1734370590000|2024-12-16 17:36:30|2966.32|2954.82|2969.09|2957.59|2969.14|2957.64|2966.25|2954.75|17
1734370600000|2024-12-16 17:36:40|2969.14|2957.64|2971.55|2960.05|2972.15|2960.65|2969.05|2957.55|25
1734370610000|2024-12-16 17:36:50|2972.15|2960.65|2972.85|2961.35|2972.85|2961.35|2972.01|2960.51|23
1734370620000|2024-12-16 17:37:00|2972.93|2961.43|2972.18|2960.68|2973.25|2961.75|2972.15|2960.65|27
1734370630000|2024-12-16 17:37:10|2972.35|2960.85|2974.32|2962.82|2974.4|2962.9|2972.21|2960.71|20
1734370640000|2024-12-16 17:37:20|2974.39|2962.89|2973.6|2962.1|2974.39|2962.89|2972.1|2960.6|29
1734370650000|2024-12-16 17:37:30|2973.67|2962.17|2972.38|2960.88|2973.92|2962.42|2972.35|2960.85|28
1734370660000|2024-12-16 17:37:40|2972.3|2960.8|2972.05|2960.55|2972.3|2960.8|2969.2|2957.7|31
1734370670000|2024-12-16 17:37:50|2972.4|2960.9|2972.35|2960.85|2973|2961.5|2971.3|2959.8|35
1734370680000|2024-12-16 17:38:00|2972.33|2960.83|2971.25|2959.75|2972.45|2960.95|2970.43|2958.93|36
1734370690000|2024-12-16 17:38:10|2971.18|2959.68|2971.4|2959.9|2971.85|2960.35|2970.76|2959.26|32
1734370700000|2024-12-16 17:38:20|2971.38|2959.88|2971|2959.5|2972.16|2960.66|2970.7|2959.2|30
1734370710000|2024-12-16 17:38:30|2971.35|2959.85|2971.33|2959.83|2973.28|2961.78|2971.33|2959.83|35
1734370720000|2024-12-16 17:38:40|2971.15|2959.65|2969|2957.5|2971.4|2959.9|2968.5|2957|33
1734370730000|2024-12-16 17:38:50|2968.36|2956.86|2970.25|2958.75|2970.3|2958.8|2968.28|2956.78|30
1734370740000|2024-12-16 17:39:00|2970.17|2958.67|2972.35|2960.85|2972.5|2961|2969.75|2958.25|33
1734370750000|2024-12-16 17:39:10|2972.3|2960.8|2967.25|2955.75|2972.3|2960.8|2966.9|2955.4|30
1734370760000|2024-12-16 17:39:20|2967.18|2955.68|2966.28|2954.78|2967.18|2955.68|2965.27|2953.77|37
1734370770000|2024-12-16 17:39:30|2966.2|2954.7|2964.35|2952.85|2966.34|2954.84|2964.35|2952.85|21
1734370780000|2024-12-16 17:39:40|2963.99|2952.49|2963.14|2951.64|2964.75|2953.25|2962.8|2951.3|32
1734370790000|2024-12-16 17:39:50|2963.2|2951.7|2963.25|2951.75|2963.28|2951.78|2962.2|2950.7|23
1734370800000|2024-12-16 17:40:00|2963.23|2951.73|2964.9|2953.4|2965.25|2953.75|2962.75|2951.25|15
1734370810000|2024-12-16 17:40:10|2964.8|2953.3|2965.35|2953.85|2965.5|2954|2964.5|2953|37
1734370820000|2024-12-16 17:40:20|2965.4|2953.9|2957.6|2946.1|2965.4|2953.9|2957.45|2945.95|38
1734370830000|2024-12-16 17:40:30|2957.65|2946.15|2957.05|2945.55|2959.1|2947.6|2957.05|2945.55|31
1734370840000|2024-12-16 17:40:40|2956.65|2945.15|2955.3|2943.8|2956.7|2945.2|2954.1|2942.6|37
1734370850000|2024-12-16 17:40:50|2955.34|2943.84|2952.9|2941.4|2955.36|2943.86|2952.25|2940.75|36
1734370860000|2024-12-16 17:41:00|2953|2941.5|2952.73|2941.23|2954.5|2943|2951.55|2940.05|34
1734370870000|2024-12-16 17:41:10|2952.67|2941.17|2953.14|2941.64|2954.97|2943.47|2951.8|2940.3|39
1734370880000|2024-12-16 17:41:20|2953.4|2941.9|2954.32|2942.82|2954.55|2943.05|2953.23|2941.73|33
1734370890000|2024-12-16 17:41:30|2953.05|2941.55|2952.55|2941.05|2953.3|2941.8|2952.1|2940.6|31
1734370900000|2024-12-16 17:41:40|2952.18|2940.68|2951.07|2939.57|2952.25|2940.75|2950.7|2939.2|31
1734370910000|2024-12-16 17:41:50|2951.05|2939.55|2954.2|2942.7|2954.2|2942.7|2950.87|2939.37|32
1734370920000|2024-12-16 17:42:00|2954.15|2942.65|2951.9|2940.4|2954.3|2942.8|2951.9|2940.4|34
1734370930000|2024-12-16 17:42:10|2951.65|2940.15|2953.25|2941.75|2953.25|2941.75|2951.45|2939.95|21
1734370940000|2024-12-16 17:42:20|2953.1|2941.6|2953.6|2942.1|2954.35|2942.85|2953.1|2941.6|14
1734370950000|2024-12-16 17:42:30|2953.65|2942.15|2954.95|2943.45|2955.3|2943.8|2953.6|2942.1|31
1734370960000|2024-12-16 17:42:40|2954.4|2942.9|2954.45|2942.95|2955.05|2943.55|2954.15|2942.65|31
1734370970000|2024-12-16 17:42:50|2954.5|2943|2955.3|2943.8|2955.55|2944.05|2954.25|2942.75|35
1734370980000|2024-12-16 17:43:00|2955.45|2943.95|2952.27|2940.77|2955.45|2943.95|2952.27|2940.77|35
1734370990000|2024-12-16 17:43:10|2952.35|2940.85|2953.55|2942.05|2953.7|2942.2|2951.33|2939.83|36
1734371000000|2024-12-16 17:43:20|2953.45|2941.95|2951.98|2940.48|2955.05|2943.55|2951.65|2940.15|35
1734371010000|2024-12-16 17:43:30|2952|2940.5|2953.77|2942.27|2954.38|2942.88|2951.44|2939.94|31
1734371020000|2024-12-16 17:43:40|2953.8|2942.3|2952.7|2941.2|2954.9|2943.4|2952.65|2941.15|29
1734371030000|2024-12-16 17:43:50|2952.75|2941.25|2955.3|2943.8|2955.39|2943.89|2952.7|2941.2|39
1734371040000|2024-12-16 17:44:00|2955.23|2943.73|2954.28|2942.78|2955.36|2943.86|2954.1|2942.6|31
1734371050000|2024-12-16 17:44:10|2954.25|2942.75|2954.1|2942.6|2954.33|2942.83|2952.23|2940.73|35
1734371060000|2024-12-16 17:44:20|2954.7|2943.2|2951.89|2940.39|2955.25|2943.75|2951.75|2940.25|37
1734371070000|2024-12-16 17:44:30|2951.97|2940.47|2954.13|2942.63|2954.25|2942.75|2951.97|2940.47|30
1734371080000|2024-12-16 17:44:40|2954.33|2942.83|2956.25|2944.75|2956.25|2944.75|2954.3|2942.8|26
1734371090000|2024-12-16 17:44:50|2956.33|2944.83|2957.22|2945.72|2957.6|2946.1|2956.25|2944.75|25
1734371100000|2024-12-16 17:45:00|2957.1|2945.6|2959.1|2947.6|2959.75|2948.25|2956.9|2945.4|31
1734371110000|2024-12-16 17:45:10|2959.05|2947.55|2960.58|2949.08|2960.58|2949.08|2958.84|2947.34|27
1734371120000|2024-12-16 17:45:20|2960.53|2949.03|2960.75|2949.25|2961.2|2949.7|2959.8|2948.3|24
1734371130000|2024-12-16 17:45:30|2960.6|2949.1|2962.28|2950.78|2962.6|2951.1|2960.5|2949|26
1734371140000|2024-12-16 17:45:40|2962.2|2950.7|2965.15|2953.65|2965.18|2953.68|2962.2|2950.7|28
1734371150000|2024-12-16 17:45:50|2965.18|2953.68|2965.25|2953.75|2966.14|2954.64|2964.95|2953.45|26
1734371160000|2024-12-16 17:46:00|2965.3|2953.8|2968.78|2957.28|2969.25|2957.75|2965.1|2953.6|32
1734371170000|2024-12-16 17:46:10|2968.93|2957.43|2969.4|2957.9|2969.45|2957.95|2968.3|2956.8|35
1734371180000|2024-12-16 17:46:20|2969.55|2958.05|2970.5|2959|2972.75|2961.25|2969.55|2958.05|34
1734371190000|2024-12-16 17:46:30|2970.25|2958.75|2962.6|2951.1|2970.25|2958.75|2962.6|2951.1|35
1734371200000|2024-12-16 17:46:40|2962|2950.5|2963.5|2952|2965.58|2954.08|2961.9|2950.4|37
1734371210000|2024-12-16 17:46:50|2963.23|2951.73|2964.25|2952.75|2964.25|2952.75|2962.98|2951.48|33
1734371220000|2024-12-16 17:47:00|2963.96|2952.46|2959.69|2948.19|2963.96|2952.46|2959.59|2948.09|36
1734371230000|2024-12-16 17:47:10|2959.79|2948.29|2957.8|2946.3|2961.17|2949.67|2957.76|2946.26|37
1734371240000|2024-12-16 17:47:20|2958.25|2946.75|2958.25|2946.75|2958.25|2946.75|2955.95|2944.45|35
1734371250000|2024-12-16 17:47:30|2958.4|2946.9|2957.65|2946.15|2959.5|2948|2956.5|2945|36
1734371260000|2024-12-16 17:47:40|2957.15|2945.65|2956.2|2944.7|2957.5|2946|2955.71|2944.21|33
1734371270000|2024-12-16 17:47:50|2956.1|2944.6|2955.25|2943.75|2956.1|2944.6|2954.8|2943.3|32
1734371280000|2024-12-16 17:48:00|2955.33|2943.83|2959.28|2947.78|2959.6|2948.1|2955.15|2943.65|37
1734371290000|2024-12-16 17:48:10|2959.3|2947.8|2963.32|2951.82|2963.4|2951.9|2958.46|2946.96|31
1734371300000|2024-12-16 17:48:20|2963.3|2951.8|2962.25|2950.75|2963.3|2951.8|2960.2|2948.7|35
1734371310000|2024-12-16 17:48:30|2962.17|2950.67|2964.14|2952.64|2964.14|2952.64|2961.13|2949.63|33
1734371320000|2024-12-16 17:48:40|2964.05|2952.55|2963.85|2952.35|2964.25|2952.75|2963.5|2952|24
1734371330000|2024-12-16 17:48:50|2964.05|2952.55|2961.85|2950.35|2964.05|2952.55|2961.85|2950.35|15
1734371340000|2024-12-16 17:49:00|2961.6|2950.1|2961.35|2949.85|2962.45|2950.95|2960.25|2948.75|34
1734371350000|2024-12-16 17:49:10|2961.38|2949.88|2954.43|2942.93|2961.43|2949.93|2954.25|2942.75|37
1734371360000|2024-12-16 17:49:20|2954.34|2942.84|2954.25|2942.75|2955.25|2943.75|2953.95|2942.45|36
1734371370000|2024-12-16 17:49:30|2954.14|2942.64|2952.91|2941.41|2954.25|2942.75|2952.38|2940.88|34
1734371380000|2024-12-16 17:49:40|2952.43|2940.93|2952.83|2941.33|2953.32|2941.82|2951.15|2939.65|34
1734371390000|2024-12-16 17:49:50|2952.92|2941.42|2950.25|2938.75|2952.96|2941.46|2949.75|2938.25|35
1734371400000|2024-12-16 17:50:00|2949.95|2938.45|2947.35|2935.85|2949.95|2938.45|2946.6|2935.1|36
1734371410000|2024-12-16 17:50:10|2947.95|2936.45|2950.23|2938.73|2952|2940.5|2947.55|2936.05|40
1734371420000|2024-12-16 17:50:20|2950.2|2938.7|2952.15|2940.65|2952.15|2940.65|2949.95|2938.45|34
1734371430000|2024-12-16 17:50:30|2952.35|2940.85|2951.54|2940.04|2954.91|2943.41|2951.29|2939.79|37
1734371440000|2024-12-16 17:50:40|2951.7|2940.2|2953.18|2941.68|2953.81|2942.31|2951.6|2940.1|32
1734371450000|2024-12-16 17:50:50|2952.45|2940.95|2952.25|2940.75|2952.45|2940.95|2951.9|2940.4|31
1734371460000|2024-12-16 17:51:00|2952.2|2940.7|2952.84|2941.34|2953.94|2942.44|2951.7|2940.2|32
1734371470000|2024-12-16 17:51:10|2952.54|2941.04|2946.98|2935.48|2952.54|2941.04|2946.98|2935.48|37
1734371480000|2024-12-16 17:51:20|2947.03|2935.53|2945.56|2934.06|2947.23|2935.73|2945.3|2933.8|36
1734371490000|2024-12-16 17:51:30|2945.6|2934.1|2943.5|2932|2946|2934.5|2943.5|2932|35
1734371500000|2024-12-16 17:51:40|2943.91|2932.41|2944.1|2932.6|2944.1|2932.6|2940.3|2928.8|34
1734371510000|2024-12-16 17:51:50|2944.7|2933.2|2945.25|2933.75|2946.35|2934.85|2944.7|2933.2|21
1734371520000|2024-12-16 17:52:00|2946.3|2934.8|2948.35|2936.85|2949.25|2937.75|2946.3|2934.8|24
1734371530000|2024-12-16 17:52:10|2948.6|2937.1|2951.59|2940.09|2951.95|2940.45|2948.6|2937.1|36
1734371540000|2024-12-16 17:52:20|2951.5|2940|2950.85|2939.35|2953.1|2941.6|2950.75|2939.25|32
1734371550000|2024-12-16 17:52:30|2950.9|2939.4|2949.5|2938|2951.7|2940.2|2948.34|2936.84|36
1734371560000|2024-12-16 17:52:40|2949.55|2938.05|2947.94|2936.44|2949.79|2938.29|2947.6|2936.1|34
1734371570000|2024-12-16 17:52:50|2947.97|2936.47|2950.99|2939.49|2951.03|2939.53|2947.9|2936.4|35
1734371580000|2024-12-16 17:53:00|2951.02|2939.52|2948.45|2936.95|2951.05|2939.55|2947.38|2935.88|38
1734371590000|2024-12-16 17:53:10|2948.65|2937.15|2947.25|2935.75|2948.75|2937.25|2946.3|2934.8|39
1734371600000|2024-12-16 17:53:20|2947.35|2935.85|2949.45|2937.95|2949.45|2937.95|2946.55|2935.05|39
1734371610000|2024-12-16 17:53:30|2949.7|2938.2|2951.45|2939.95|2953.65|2942.15|2949.7|2938.2|37
1734371620000|2024-12-16 17:53:40|2951.9|2940.4|2951.1|2939.6|2953|2941.5|2950.55|2939.05|31
1734371630000|2024-12-16 17:53:50|2950.9|2939.4|2954.05|2942.55|2954.05|2942.55|2950.9|2939.4|33
1734371640000|2024-12-16 17:54:00|2953.15|2941.65|2952.05|2940.55|2954.99|2943.49|2952.05|2940.55|39
1734371650000|2024-12-16 17:54:10|2952.28|2940.78|2952.28|2940.78|2952.86|2941.36|2951.72|2940.22|37
1734371660000|2024-12-16 17:54:20|2952.34|2940.84|2951.62|2940.12|2952.68|2941.18|2950.85|2939.35|28
1734371670000|2024-12-16 17:54:30|2951.59|2940.09|2954.14|2942.64|2954.14|2942.64|2951.59|2940.09|29
1734371680000|2024-12-16 17:54:40|2954.07|2942.57|2954.5|2943|2956.96|2945.46|2953.6|2942.1|36
1734371690000|2024-12-16 17:54:50|2954.55|2943.05|2955.95|2944.45|2956.08|2944.58|2954.55|2943.05|35
1734371700000|2024-12-16 17:55:00|2955.8|2944.3|2956.95|2945.45|2957.6|2946.1|2955.6|2944.1|28
1734371710000|2024-12-16 17:55:10|2956.4|2944.9|2953.78|2942.28|2956.4|2944.9|2953.77|2942.27|20
1734371720000|2024-12-16 17:55:20|2954.17|2942.67|2954.18|2942.68|2955.3|2943.8|2953.95|2942.45|34
1734371730000|2024-12-16 17:55:30|2954.65|2943.15|2957.22|2945.72|2957.22|2945.72|2954.6|2943.1|32
1734371740000|2024-12-16 17:55:40|2955.85|2944.35|2958.64|2947.14|2959.13|2947.63|2955.85|2944.35|26
1734371750000|2024-12-16 17:55:50|2959.14|2947.64|2961.98|2950.48|2962.25|2950.75|2959.14|2947.64|26
1734371760000|2024-12-16 17:56:00|2962.02|2950.52|2961|2949.5|2962.49|2950.99|2960.46|2948.96|32
1734371770000|2024-12-16 17:56:10|2960.95|2949.45|2966.08|2954.58|2967.15|2955.65|2960.95|2949.45|33
1734371780000|2024-12-16 17:56:20|2965.94|2954.44|2966.25|2954.75|2966.33|2954.83|2964.77|2953.27|30
1734371790000|2024-12-16 17:56:30|2965.6|2954.1|2971.25|2959.75|2971.4|2959.9|2965.54|2954.04|32
1734371800000|2024-12-16 17:56:40|2971.45|2959.95|2972.28|2960.78|2972.5|2961|2971.25|2959.75|31
1734371810000|2024-12-16 17:56:50|2972.27|2960.77|2974.17|2962.67|2974.55|2963.05|2971.42|2959.92|32
1734371820000|2024-12-16 17:57:00|2974.23|2962.73|2975.25|2963.75|2975.25|2963.75|2973.7|2962.2|29
1734371830000|2024-12-16 17:57:10|2975.4|2963.9|2973.42|2961.92|2976.45|2964.95|2973.42|2961.92|26
1734371840000|2024-12-16 17:57:20|2973.39|2961.89|2974.09|2962.59|2974.09|2962.59|2971.8|2960.3|34
1734371850000|2024-12-16 17:57:30|2973.84|2962.34|2974.14|2962.64|2974.14|2962.64|2972.55|2961.05|22
1734371860000|2024-12-16 17:57:40|2973.95|2962.45|2972.88|2961.38|2974.65|2963.15|2972.7|2961.2|21
1734371870000|2024-12-16 17:57:50|2972.95|2961.45|2975.01|2963.51|2976.11|2964.61|2972.1|2960.6|35
1734371880000|2024-12-16 17:58:00|2974.99|2963.49|2976.75|2965.25|2977.1|2965.6|2973.8|2962.3|32
1734371890000|2024-12-16 17:58:10|2976.95|2965.45|2982.65|2971.15|2982.65|2971.15|2976.95|2965.45|21
1734371900000|2024-12-16 17:58:20|2982.4|2970.9|2983.25|2971.75|2983.25|2971.75|2981.5|2970|20
1734371910000|2024-12-16 17:58:30|2983.45|2971.95|2982.25|2970.75|2983.75|2972.25|2982.25|2970.75|21
1734371920000|2024-12-16 17:58:40|2982.33|2970.83|2984.75|2973.25|2984.75|2973.25|2981.2|2969.7|29
1734371930000|2024-12-16 17:58:50|2984.7|2973.2|2986.3|2974.8|2986.3|2974.8|2984.1|2972.6|27
1734371940000|2024-12-16 17:59:00|2985.95|2974.45|2987.08|2975.58|2987.4|2975.9|2985.23|2973.73|32
1734371950000|2024-12-16 17:59:10|2986.35|2974.85|2986.15|2974.65|2987.45|2975.95|2985.8|2974.3|36
1734371960000|2024-12-16 17:59:20|2986.1|2974.6|2987.9|2976.4|2989.25|2977.75|2985.25|2973.75|37
1734371970000|2024-12-16 17:59:30|2988|2976.5|2984.25|2972.75|2988|2976.5|2984.25|2972.75|34
1734371980000|2024-12-16 17:59:40|2984.5|2973|2985.85|2974.35|2985.85|2974.35|2984.33|2972.83|31
1734371990000|2024-12-16 17:59:50|2986.25|2974.75|2989.11|2977.61|2989.11|2977.61|2985.95|2974.45|23
1734372000000|2024-12-16 18:00:00|2989.2|2977.7|2986.44|2974.94|2989.5|2978|2986.34|2974.84|31
1734372010000|2024-12-16 18:00:10|2986.5|2975|2987.95|2976.45|2989.8|2978.3|2986.25|2974.75|26
1734372020000|2024-12-16 18:00:20|2988.45|2976.95|2990.88|2979.38|2992.25|2980.75|2988.45|2976.95|28
1734372030000|2024-12-16 18:00:30|2990.65|2979.15|2990.3|2978.8|2990.65|2979.15|2987.15|2975.65|34
1734372040000|2024-12-16 18:00:40|2990.35|2978.85|2993.7|2982.2|2995|2983.5|2990.35|2978.85|34
1734372050000|2024-12-16 18:00:50|2993.65|2982.15|2989.25|2977.75|2993.65|2982.15|2988.56|2977.06|37
1734372060000|2024-12-16 18:01:00|2989.85|2978.35|2987.14|2975.64|2990.45|2978.95|2987.14|2975.64|30
1734372070000|2024-12-16 18:01:10|2987.23|2975.73|2988.2|2976.7|2988.41|2976.91|2985.9|2974.4|37
1734372080000|2024-12-16 18:01:20|2988.28|2976.78|2995.4|2983.9|2996.55|2985.05|2988.28|2976.78|31
1734372090000|2024-12-16 18:01:30|2995.28|2983.78|2996.75|2985.25|2997.25|2985.75|2994.33|2982.83|25
1734372100000|2024-12-16 18:01:40|2996.95|2985.45|2997.35|2985.85|2997.8|2986.3|2995.9|2984.4|24
1734372110000|2024-12-16 18:01:50|2997.7|2986.2|2998.85|2987.35|2998.85|2987.35|2996.1|2984.6|37
1734372120000|2024-12-16 18:02:00|2998.45|2986.95|2997.3|2985.8|2998.85|2987.35|2997.25|2985.75|37
1734372130000|2024-12-16 18:02:10|2996.24|2984.74|2996.48|2984.98|2998.7|2987.2|2996.24|2984.74|39
1734372140000|2024-12-16 18:02:20|2996.42|2984.92|2998.25|2986.75|2998.75|2987.25|2996.25|2984.75|36
1734372150000|2024-12-16 18:02:30|2998.15|2986.65|2998.15|2986.65|2998.45|2986.95|2997.65|2986.15|30
1734372160000|2024-12-16 18:02:40|2998.45|2986.95|2999.75|2988.25|3001.25|2989.75|2998.45|2986.95|32
1734372170000|2024-12-16 18:02:50|2999.7|2988.2|3001.64|2990.14|3002.65|2991.15|2999.05|2987.55|34
1734372180000|2024-12-16 18:03:00|3001.68|2990.18|3000.35|2988.85|3001.68|2990.18|2999.45|2987.95|36
1734372190000|2024-12-16 18:03:10|3000.5|2989|2996.68|2985.18|3001.42|2989.92|2996.4|2984.9|37
1734372200000|2024-12-16 18:03:20|2996.25|2984.75|2997.8|2986.3|3000.05|2988.55|2995.6|2984.1|37
1734372210000|2024-12-16 18:03:30|2997.87|2986.37|2995.75|2984.25|2997.87|2986.37|2995.6|2984.1|34
1734372220000|2024-12-16 18:03:40|2995.65|2984.15|2995.02|2983.52|2996.41|2984.91|2994.3|2982.8|36
1734372230000|2024-12-16 18:03:50|2994.66|2983.16|2992.15|2980.65|2995.55|2984.05|2992.15|2980.65|36
1734372240000|2024-12-16 18:04:00|2992.3|2980.8|2989.48|2977.98|2993.45|2981.95|2988.95|2977.45|37
1734372250000|2024-12-16 18:04:10|2989.45|2977.95|2988.05|2976.55|2989.48|2977.98|2987.37|2975.87|37
1734372260000|2024-12-16 18:04:20|2988.16|2976.66|2982.2|2970.7|2988.23|2976.73|2981.75|2970.25|35
1734372270000|2024-12-16 18:04:30|2982.23|2970.73|2981.15|2969.65|2983.05|2971.55|2981.15|2969.65|36
1734372280000|2024-12-16 18:04:40|2980.25|2968.75|2974.66|2963.16|2980.25|2968.75|2974.66|2963.16|30
1734372290000|2024-12-16 18:04:50|2973.75|2962.25|2972.25|2960.75|2973.81|2962.31|2968|2956.5|37
1734372300000|2024-12-16 18:05:00|2972.3|2960.8|2975.9|2964.4|2976.85|2965.35|2972.15|2960.65|33
1734372310000|2024-12-16 18:05:10|2977.7|2966.2|2981.32|2969.82|2981.32|2969.82|2976.85|2965.35|37
1734372320000|2024-12-16 18:05:20|2981.52|2970.02|2984.45|2972.95|2984.45|2972.95|2979.35|2967.85|28
1734372330000|2024-12-16 18:05:30|2984.3|2972.8|2981.9|2970.4|2984.5|2973|2981.6|2970.1|31
1734372340000|2024-12-16 18:05:40|2981.75|2970.25|2984.85|2973.35|2985|2973.5|2981.75|2970.25|38
1734372350000|2024-12-16 18:05:50|2984.75|2973.25|2985.68|2974.18|2987|2975.5|2984.55|2973.05|30
1734372360000|2024-12-16 18:06:00|2986.15|2974.65|2981.1|2969.6|2986.34|2974.84|2981.1|2969.6|32
1734372370000|2024-12-16 18:06:10|2981.05|2969.55|2981.81|2970.31|2982.55|2971.05|2979.6|2968.1|34
1734372380000|2024-12-16 18:06:20|2981.6|2970.1|2981.71|2970.21|2983.4|2971.9|2981.3|2969.8|32
1734372390000|2024-12-16 18:06:30|2982.36|2970.86|2981.85|2970.35|2982.5|2971|2979.67|2968.17|27
1734372400000|2024-12-16 18:06:40|2982.4|2970.9|2983.33|2971.83|2986.34|2974.84|2982.1|2970.6|36
1734372410000|2024-12-16 18:06:50|2983.42|2971.92|2988.14|2976.64|2988.15|2976.65|2983.3|2971.8|35
1734372420000|2024-12-16 18:07:00|2987.04|2975.54|2984.6|2973.1|2987.08|2975.58|2984.55|2973.05|34
1734372430000|2024-12-16 18:07:10|2984.65|2973.15|2982.4|2970.9|2985.1|2973.6|2982.4|2970.9|37
1734372440000|2024-12-16 18:07:20|2982.55|2971.05|2983.28|2971.78|2983.85|2972.35|2982.55|2971.05|35
1734372450000|2024-12-16 18:07:30|2983.23|2971.73|2985.32|2973.82|2986.15|2974.65|2982.72|2971.22|34
1734372460000|2024-12-16 18:07:40|2985.34|2973.84|2984.33|2972.83|2988.25|2976.75|2984.33|2972.83|36
1734372470000|2024-12-16 18:07:50|2984.3|2972.8|2984.25|2972.75|2985.47|2973.97|2983.7|2972.2|34
1734372480000|2024-12-16 18:08:00|2984.2|2972.7|2988.18|2976.68|2989.21|2977.71|2984.2|2972.7|29
1734372490000|2024-12-16 18:08:10|2987.9|2976.4|2984.45|2972.95|2989.2|2977.7|2984.1|2972.6|33
1734372500000|2024-12-16 18:08:20|2984.34|2972.84|2984.4|2972.9|2985.88|2974.38|2984.34|2972.84|32
1734372510000|2024-12-16 18:08:30|2984.37|2972.87|2986.72|2975.22|2987.11|2975.61|2983.15|2971.65|34
1734372520000|2024-12-16 18:08:40|2986.5|2975|2987.75|2976.25|2988.6|2977.1|2986.5|2975|26
1734372530000|2024-12-16 18:08:50|2987.65|2976.15|2984.42|2972.92|2987.65|2976.15|2983.4|2971.9|27
1734372540000|2024-12-16 18:09:00|2984.45|2972.95|2982.4|2970.9|2986.23|2974.73|2982.4|2970.9|37
1734372550000|2024-12-16 18:09:10|2981.38|2969.88|2984.75|2973.25|2984.75|2973.25|2981.38|2969.88|37
1734372560000|2024-12-16 18:09:20|2984.9|2973.4|2982.65|2971.15|2986.04|2974.54|2982.65|2971.15|32
1734372570000|2024-12-16 18:09:30|2982.4|2970.9|2984.11|2972.61|2984.53|2973.03|2982.4|2970.9|29
1734372580000|2024-12-16 18:09:40|2984.13|2972.63|2985.57|2974.07|2985.57|2974.07|2982.29|2970.79|33
1734372590000|2024-12-16 18:09:50|2985.53|2974.03|2986.1|2974.6|2987.25|2975.75|2985.53|2974.03|30
1734372600000|2024-12-16 18:10:00|2986.34|2974.84|2984.31|2972.81|2986.34|2974.84|2983.5|2972|34
1734372610000|2024-12-16 18:10:10|2984.25|2972.75|2985.33|2973.83|2985.33|2973.83|2983.65|2972.15|33
1734372620000|2024-12-16 18:10:20|2985.32|2973.82|2983.1|2971.6|2985.32|2973.82|2983.07|2971.57|31
1734372630000|2024-12-16 18:10:30|2982.9|2971.4|2983.42|2971.92|2983.63|2972.13|2979.35|2967.85|36
1734372640000|2024-12-16 18:10:40|2983.5|2972|2985.85|2974.35|2985.85|2974.35|2982.45|2970.95|35
1734372650000|2024-12-16 18:10:50|2986.2|2974.7|2992.25|2980.75|2992.25|2980.75|2986.2|2974.7|39
1734372660000|2024-12-16 18:11:00|2992.2|2980.7|2987.23|2975.73|2994.37|2982.87|2987.23|2975.73|37
1734372670000|2024-12-16 18:11:10|2987.25|2975.75|2988.3|2976.8|2988.35|2976.85|2986.17|2974.67|32
1734372680000|2024-12-16 18:11:20|2988.25|2976.75|2989.45|2977.95|2989.55|2978.05|2986.71|2975.21|31
1734372690000|2024-12-16 18:11:30|2989.5|2978|2991.46|2979.96|2991.46|2979.96|2989.5|2978|38
1734372700000|2024-12-16 18:11:40|2991.43|2979.93|2994.4|2982.9|2995.1|2983.6|2991.43|2979.93|37
1734372710000|2024-12-16 18:11:50|2994.3|2982.8|2996|2984.5|2996.05|2984.55|2993.3|2981.8|33
1734372720000|2024-12-16 18:12:00|2996.05|2984.55|2995.57|2984.07|2996.05|2984.55|2994.55|2983.05|28
1734372730000|2024-12-16 18:12:10|2995.53|2984.03|2995.29|2983.79|2996.45|2984.95|2994.75|2983.25|33
1734372740000|2024-12-16 18:12:20|2995.25|2983.75|2995.09|2983.59|2995.25|2983.75|2994.25|2982.75|25
1734372750000|2024-12-16 18:12:30|2995.25|2983.75|2997.35|2985.85|2997.55|2986.05|2995.25|2983.75|35
1734372760000|2024-12-16 18:12:40|2997.3|2985.8|2998.3|2986.8|2998.45|2986.95|2997.3|2985.8|32
1734372770000|2024-12-16 18:12:50|2998.24|2986.74|2998.25|2986.75|2998.45|2986.95|2996.35|2984.85|27
1734372780000|2024-12-16 18:13:00|2998.2|2986.7|2995.33|2983.83|2998.2|2986.7|2995.12|2983.62|38
1734372790000|2024-12-16 18:13:10|2995.55|2984.05|2996.25|2984.75|2996.75|2985.25|2995.13|2983.63|24
1734372800000|2024-12-16 18:13:20|2996.15|2984.65|2996.13|2984.63|2997.61|2986.11|2995.7|2984.2|31
1734372810000|2024-12-16 18:13:30|2997.3|2985.8|2996.15|2984.65|2997.5|2986|2995.25|2983.75|35
1734372820000|2024-12-16 18:13:40|2996.05|2984.55|2995.92|2984.42|2996.3|2984.8|2993.8|2982.3|37
1734372830000|2024-12-16 18:13:50|2996.8|2985.3|2996.4|2984.9|2996.95|2985.45|2994.7|2983.2|34
1734372840000|2024-12-16 18:14:00|2996.33|2984.83|2998.28|2986.78|2999.01|2987.51|2996.31|2984.81|33
1734372850000|2024-12-16 18:14:10|2998.15|2986.65|2997.11|2985.61|2998.25|2986.75|2996.45|2984.95|35
1734372860000|2024-12-16 18:14:20|2997.1|2985.6|2995.11|2983.61|2997.16|2985.66|2995.11|2983.61|34
1734372870000|2024-12-16 18:14:30|2995.25|2983.75|2997.7|2986.2|2999.03|2987.53|2995.25|2983.75|36
1734372880000|2024-12-16 18:14:40|2997.2|2985.7|2998.17|2986.67|2998.65|2987.15|2997.2|2985.7|39
1734372890000|2024-12-16 18:14:50|2997.7|2986.2|3000.15|2988.65|3000.15|2988.65|2997.7|2986.2|31
1734372900000|2024-12-16 18:15:00|3000.25|2988.75|2999.45|2987.95|3002.24|2990.74|2999.25|2987.75|27
1734372910000|2024-12-16 18:15:10|2999.65|2988.15|3000.35|2988.85|3000.35|2988.85|2998.6|2987.1|26
1734372920000|2024-12-16 18:15:20|3000.4|2988.9|3004.75|2993.25|3005.28|2993.78|3000.25|2988.75|38
1734372930000|2024-12-16 18:15:30|3004.71|2993.21|3006.52|2995.02|3006.52|2995.02|3004.01|2992.51|32
1734372940000|2024-12-16 18:15:40|3006.62|2995.12|3004.27|2992.77|3006.62|2995.12|3002.59|2991.09|36
1734372950000|2024-12-16 18:15:50|3004.28|2992.78|3003.25|2991.75|3005.34|2993.84|3003.25|2991.75|34
1734372960000|2024-12-16 18:16:00|3003.2|2991.7|3004.35|2992.85|3004.9|2993.4|3002.35|2990.85|36
1734372970000|2024-12-16 18:16:10|3004.42|2992.92|3006.2|2994.7|3006.3|2994.8|3004.35|2992.85|29
1734372980000|2024-12-16 18:16:20|3006.19|2994.69|3003.12|2991.62|3006.19|2994.69|3003.12|2991.62|34
1734372990000|2024-12-16 18:16:30|3003.23|2991.73|3003.47|2991.97|3004.34|2992.84|3002.9|2991.4|30
1734373000000|2024-12-16 18:16:40|3003.4|2991.9|3003|2991.5|3003.6|2992.1|3001.35|2989.85|39
1734373010000|2024-12-16 18:16:50|3002.39|2990.89|3002.05|2990.55|3003.3|2991.8|3002.05|2990.55|39
1734373020000|2024-12-16 18:17:00|3001.4|2989.9|3004.13|2992.63|3005.85|2994.35|3001.2|2989.7|35
1734373030000|2024-12-16 18:17:10|3004.25|2992.75|3011.01|2999.51|3011.01|2999.51|3004.25|2992.75|39
1734373040000|2024-12-16 18:17:20|3011.3|2999.8|3012.51|3001.01|3013.7|3002.2|3011.3|2999.8|37
1734373050000|2024-12-16 18:17:30|3012.53|3001.03|3012.12|3000.62|3014.89|3003.39|3011.95|3000.45|38
1734373060000|2024-12-16 18:17:40|3012.15|3000.65|3013.28|3001.78|3014.13|3002.63|3010.9|2999.4|36
1734373070000|2024-12-16 18:17:50|3013.35|3001.85|3014.12|3002.62|3014.35|3002.85|3012.89|3001.39|36
1734373080000|2024-12-16 18:18:00|3014.17|3002.67|3013.25|3001.75|3014.3|3002.8|3012.1|3000.6|35
1734373090000|2024-12-16 18:18:10|3013.11|3001.61|3013.84|3002.34|3014.24|3002.74|3011.2|2999.7|37
1734373100000|2024-12-16 18:18:20|3013.75|3002.25|3013.75|3002.25|3014.35|3002.85|3013.75|3002.25|5
1734373110000|2024-12-16 18:18:30|3013.25|3001.75|3012.48|3000.98|3013.3|3001.8|3012.25|3000.75|22
1734373120000|2024-12-16 18:18:40|3012.23|3000.73|3011.3|2999.8|3012.9|3001.4|3011.3|2999.8|34
1734373130000|2024-12-16 18:18:50|3011.19|2999.69|3011.06|2999.56|3011.55|3000.05|3009.65|2998.15|38
1734373140000|2024-12-16 18:19:00|3011.03|2999.53|3014.23|3002.73|3014.55|3003.05|3011.03|2999.53|39
1734373150000|2024-12-16 18:19:10|3014.18|3002.68|3014.27|3002.77|3014.28|3002.78|3013.15|3001.65|34
1734373160000|2024-12-16 18:19:20|3014.33|3002.83|3015.05|3003.55|3015.45|3003.95|3013.25|3001.75|25
1734373170000|2024-12-16 18:19:30|3014.55|3003.05|3015.19|3003.69|3015.4|3003.9|3014.44|3002.94|39
1734373180000|2024-12-16 18:19:40|3015.22|3003.72|3015.27|3003.77|3015.4|3003.9|3014.6|3003.1|23
1734373190000|2024-12-16 18:19:50|3015.17|3003.67|3014.18|3002.68|3015.17|3003.67|3014.1|3002.6|38
1734373200000|2024-12-16 18:20:00|3013.1|3001.6|3010.7|2999.2|3014.75|3003.25|3010.7|2999.2|34
1734373210000|2024-12-16 18:20:10|3010.8|2999.3|3013.44|3001.94|3013.48|3001.98|3010.1|2998.6|37
1734373220000|2024-12-16 18:20:20|3013.53|3002.03|3017.39|3005.89|3018.65|3007.15|3013.53|3002.03|34
1734373230000|2024-12-16 18:20:30|3017.43|3005.93|3018.4|3006.9|3018.99|3007.49|3017.43|3005.93|31
1734373240000|2024-12-16 18:20:40|3018.25|3006.75|3019.9|3008.4|3020.05|3008.55|3018.25|3006.75|29
1734373250000|2024-12-16 18:20:50|3020.1|3008.6|3021.85|3010.35|3022.7|3011.2|3020.1|3008.6|32
1734373260000|2024-12-16 18:21:00|3021.96|3010.46|3023.02|3011.52|3023.25|3011.75|3021.7|3010.2|30
1734373270000|2024-12-16 18:21:10|3023.03|3011.53|3024.3|3012.8|3024.8|3013.3|3023.03|3011.53|34
1734373280000|2024-12-16 18:21:20|3025|3013.5|3024.25|3012.75|3025.1|3013.6|3022.99|3011.49|33
1734373290000|2024-12-16 18:21:30|3024.3|3012.8|3027|3015.5|3027.6|3016.1|3024.05|3012.55|23
1734373300000|2024-12-16 18:21:40|3027.25|3015.75|3024.94|3013.44|3027.25|3015.75|3024.72|3013.22|19
1734373310000|2024-12-16 18:21:50|3024.89|3013.39|3020.78|3009.28|3025.45|3013.95|3020.35|3008.85|34
1734373320000|2024-12-16 18:22:00|3020.64|3009.14|3031.2|3019.7|3031.3|3019.8|3017.85|3006.35|35
1734373330000|2024-12-16 18:22:10|3030.7|3019.2|3029.7|3018.2|3031.21|3019.71|3028.12|3016.62|39
1734373340000|2024-12-16 18:22:20|3030.05|3018.55|3030.28|3018.78|3030.8|3019.3|3027.75|3016.25|36
1734373350000|2024-12-16 18:22:30|3030.31|3018.81|3029.98|3018.48|3031.55|3020.05|3029.65|3018.15|35
1734373360000|2024-12-16 18:22:40|3030.18|3018.68|3028.25|3016.75|3030.2|3018.7|3028.06|3016.56|35
1734373370000|2024-12-16 18:22:50|3027.91|3016.41|3031.5|3020|3031.55|3020.05|3027.91|3016.41|34
1734373380000|2024-12-16 18:23:00|3031.32|3019.82|3034.25|3022.75|3034.25|3022.75|3030.05|3018.55|34
1734373390000|2024-12-16 18:23:10|3034.75|3023.25|3032.33|3020.83|3035.65|3024.15|3032.19|3020.69|37
1734373400000|2024-12-16 18:23:20|3032.38|3020.88|3033.9|3022.4|3033.9|3022.4|3029.65|3018.15|38
1734373410000|2024-12-16 18:23:30|3033.89|3022.39|3036.83|3025.33|3037.77|3026.27|3033.2|3021.7|37
1734373420000|2024-12-16 18:23:40|3037.56|3026.06|3038.2|3026.7|3039.55|3028.05|3036.28|3024.78|34
1734373430000|2024-12-16 18:23:50|3038.23|3026.73|3039.17|3027.67|3039.17|3027.67|3037.04|3025.54|31
1734373440000|2024-12-16 18:24:00|3039.32|3027.82|3034.75|3023.25|3039.32|3027.82|3034.75|3023.25|37
1734373450000|2024-12-16 18:24:10|3034.65|3023.15|3034.99|3023.49|3034.99|3023.49|3031.45|3019.95|36
1734373460000|2024-12-16 18:24:20|3035.39|3023.89|3032.1|3020.6|3035.85|3024.35|3031.43|3019.93|38
1734373470000|2024-12-16 18:24:30|3032.32|3020.82|3031.43|3019.93|3033.1|3021.6|3031.18|3019.68|33
1734373480000|2024-12-16 18:24:40|3031.28|3019.78|3026.25|3014.75|3031.3|3019.8|3026.25|3014.75|30
1734373490000|2024-12-16 18:24:50|3026.3|3014.8|3023.46|3011.96|3026.3|3014.8|3023.44|3011.94|11
1734373500000|2024-12-16 18:25:00|3023.57|3012.07|3014.73|3003.23|3024.4|3012.9|3014.73|3003.23|35
1734373510000|2024-12-16 18:25:10|3015.1|3003.6|3014.25|3002.75|3015.8|3004.3|3011.75|3000.25|34
1734373520000|2024-12-16 18:25:20|3015.25|3003.75|3016.35|3004.85|3017.75|3006.25|3015.25|3003.75|32
1734373530000|2024-12-16 18:25:30|3016.25|3004.75|3011.95|3000.45|3016.34|3004.84|3011.95|3000.45|33
1734373540000|2024-12-16 18:25:40|3012.3|3000.8|3012.25|3000.75|3013.45|3001.95|3011.6|3000.1|35
1734373550000|2024-12-16 18:25:50|3012.3|3000.8|3009.25|2997.75|3012.35|3000.85|3008.25|2996.75|32
1734373560000|2024-12-16 18:26:00|3009.35|2997.85|3009.35|2997.85|3009.35|2997.85|3008.25|2996.75|20
1734373570000|2024-12-16 18:26:10|3009.25|2997.75|3011.2|2999.7|3012.25|3000.75|3008.75|2997.25|26
1734373580000|2024-12-16 18:26:20|3011.94|3000.44|3015.18|3003.68|3015.28|3003.78|3011.92|3000.42|25
1734373590000|2024-12-16 18:26:30|3015.16|3003.66|3015.3|3003.8|3015.3|3003.8|3013.25|3001.75|24
1734373600000|2024-12-16 18:26:40|3015.4|3003.9|3012.55|3001.05|3015.4|3003.9|3012.35|3000.85|27
1734373610000|2024-12-16 18:26:50|3012.25|3000.75|3014.9|3003.4|3015.33|3003.83|3012.25|3000.75|24
1734373620000|2024-12-16 18:27:00|3015.4|3003.9|3012.4|3000.9|3015.4|3003.9|3012.4|3000.9|26
1734373630000|2024-12-16 18:27:10|3012.33|3000.83|3013.08|3001.58|3013.34|3001.84|3011.13|2999.63|27
1734373640000|2024-12-16 18:27:20|3012.3|3000.8|3009.3|2997.8|3012.3|3000.8|3009.3|2997.8|31
1734373650000|2024-12-16 18:27:30|3009.73|2998.23|3010.45|2998.95|3010.91|2999.41|3009.7|2998.2|27
1734373660000|2024-12-16 18:27:40|3010.25|2998.75|3011.34|2999.84|3011.39|2999.89|3010.2|2998.7|27
1734373670000|2024-12-16 18:27:50|3011.25|2999.75|3006.5|2995|3012.28|3000.78|3006.36|2994.86|32
1734373680000|2024-12-16 18:28:00|3006.25|2994.75|3004.8|2993.3|3006.3|2994.8|3004.8|2993.3|24
1734373690000|2024-12-16 18:28:10|3003.6|2992.1|3001.65|2990.15|3003.6|2992.1|3001.25|2989.75|26
1734373700000|2024-12-16 18:28:20|3001.4|2989.9|3000.83|2989.33|3001.65|2990.15|3000.25|2988.75|24
1734373710000|2024-12-16 18:28:30|3001.35|2989.85|2999.25|2987.75|3001.35|2989.85|2999.15|2987.65|15
1734373720000|2024-12-16 18:28:40|2999.55|2988.05|2997.45|2985.95|3000.25|2988.75|2997.45|2985.95|24
1734373730000|2024-12-16 18:28:50|2997.3|2985.8|2997.15|2985.65|2998.35|2986.85|2996.25|2984.75|25
1734373740000|2024-12-16 18:29:00|2996.25|2984.75|2993.55|2982.05|2996.3|2984.8|2992.95|2981.45|28
1734373750000|2024-12-16 18:29:10|2993.74|2982.24|2991.75|2980.25|2994.36|2982.86|2991.25|2979.75|26
1734373760000|2024-12-16 18:29:20|2992.25|2980.75|2991.28|2979.78|2992.3|2980.8|2991.15|2979.65|14
1734373770000|2024-12-16 18:29:30|2988.55|2977.05|2988.25|2976.75|2988.55|2977.05|2986.75|2975.25|26
1734373780000|2024-12-16 18:29:40|2987.25|2975.75|2988.3|2976.8|2989.25|2977.75|2987.25|2975.75|24
1734373790000|2024-12-16 18:29:50|2988.25|2976.75|2989.2|2977.7|2990.3|2978.8|2987.75|2976.25|27
1734373800000|2024-12-16 18:30:00|2989.25|2977.75|2989.06|2977.56|2990.3|2978.8|2988.75|2977.25|29
1734373810000|2024-12-16 18:30:10|2988.85|2977.35|2989.3|2977.8|2990.3|2978.8|2988.03|2976.53|28
1734373820000|2024-12-16 18:30:20|2989.44|2977.94|2988.9|2977.4|2990.33|2978.83|2988.9|2977.4|26
1734373830000|2024-12-16 18:30:30|2988.75|2977.25|2988.85|2977.35|2988.9|2977.4|2986.2|2974.7|33
1734373840000|2024-12-16 18:30:40|2988.34|2976.84|2987.4|2975.9|2988.55|2977.05|2987.4|2975.9|30
1734373850000|2024-12-16 18:30:50|2987.25|2975.75|2987.25|2975.75|2987.3|2975.8|2987.1|2975.6|10
1734373860000|2024-12-16 18:31:00|2987.2|2975.7|2990.32|2978.82|2990.45|2978.95|2987.1|2975.6|24
1734373870000|2024-12-16 18:31:10|2990.25|2978.75|2987.25|2975.75|2990.6|2979.1|2986.25|2974.75|26
1734373880000|2024-12-16 18:31:20|2987.6|2976.1|2982.55|2971.05|2987.6|2976.1|2982.2|2970.7|26
1734373890000|2024-12-16 18:31:30|2982.01|2970.51|2981.49|2969.99|2982.36|2970.86|2981.49|2969.99|28
1734373900000|2024-12-16 18:31:40|2981.25|2969.75|2983.45|2971.95|2983.45|2971.95|2981.25|2969.75|25
1734373910000|2024-12-16 18:31:50|2983.25|2971.75|2980.3|2968.8|2984.3|2972.8|2980.3|2968.8|30
1734373920000|2024-12-16 18:32:00|2977.18|2965.68|2980.6|2969.1|2980.6|2969.1|2977.15|2965.65|33
1734373930000|2024-12-16 18:32:10|2980.25|2968.75|2980.25|2968.75|2980.43|2968.93|2979.25|2967.75|18
1734373940000|2024-12-16 18:32:20|2981.68|2970.18|2982.25|2970.75|2983.33|2971.83|2981.2|2969.7|27
1734373950000|2024-12-16 18:32:30|2982.53|2971.03|2982.44|2970.94|2983.25|2971.75|2981.28|2969.78|25
1734373960000|2024-12-16 18:32:40|2982.25|2970.75|2983|2971.5|2983|2971.5|2981.25|2969.75|33
1734373970000|2024-12-16 18:32:50|2983.36|2971.86|2981.65|2970.15|2984.2|2972.7|2981.45|2969.95|35
1734373980000|2024-12-16 18:33:00|2981.85|2970.35|2975.6|2964.1|2981.85|2970.35|2975.4|2963.9|36
1734373990000|2024-12-16 18:33:10|2975.46|2963.96|2974.2|2962.7|2976.23|2964.73|2973.25|2961.75|35
1734374000000|2024-12-16 18:33:20|2974.25|2962.75|2972.3|2960.8|2974.25|2962.75|2972.2|2960.7|33
1734374010000|2024-12-16 18:33:30|2972.25|2960.75|2974.15|2962.65|2975.35|2963.85|2972.25|2960.75|38
1734374020000|2024-12-16 18:33:40|2973.77|2962.27|2972.38|2960.88|2973.77|2962.27|2972.2|2960.7|38
1734374030000|2024-12-16 18:33:50|2972.47|2960.97|2973|2961.5|2973.4|2961.9|2972.28|2960.78|34
1734374040000|2024-12-16 18:34:00|2972.9|2961.4|2977.8|2966.3|2977.85|2966.35|2972.9|2961.4|35
1734374050000|2024-12-16 18:34:10|2977.43|2965.93|2982.65|2971.15|2982.9|2971.4|2977.28|2965.78|35
1734374060000|2024-12-16 18:34:20|2982.33|2970.83|2981.65|2970.15|2983|2971.5|2981.2|2969.7|35
1734374070000|2024-12-16 18:34:30|2981.96|2970.46|2984.85|2973.35|2984.85|2973.35|2981.96|2970.46|23
1734374080000|2024-12-16 18:34:40|2986.25|2974.75|2993.05|2981.55|2993.25|2981.75|2986.25|2974.75|20
1734374090000|2024-12-16 18:34:50|2994.25|2982.75|2993.6|2982.1|2994.4|2982.9|2991.79|2980.29|35
1734374100000|2024-12-16 18:35:00|2993.33|2981.83|2992.35|2980.85|2993.95|2982.45|2990.42|2978.92|39
1734374110000|2024-12-16 18:35:10|2992.61|2981.11|2996.5|2985|2996.95|2985.45|2992.61|2981.11|36
1734374120000|2024-12-16 18:35:20|2996.39|2984.89|2993.5|2982|2996.6|2985.1|2993.5|2982|37
1734374130000|2024-12-16 18:35:30|2993.25|2981.75|2992.8|2981.3|2994.7|2983.2|2992.5|2981|35
1734374140000|2024-12-16 18:35:40|2992.75|2981.25|2990.65|2979.15|2992.75|2981.25|2988.65|2977.15|39
1734374150000|2024-12-16 18:35:50|2990.25|2978.75|2988.2|2976.7|2991.35|2979.85|2988.15|2976.65|36
1734374160000|2024-12-16 18:36:00|2988.18|2976.68|2988.7|2977.2|2989.9|2978.4|2988.18|2976.68|37
1734374170000|2024-12-16 18:36:10|2988.85|2977.35|2992.39|2980.89|2993.5|2982|2988.45|2976.95|37
1734374180000|2024-12-16 18:36:20|2991.8|2980.3|2988.28|2976.78|2991.8|2980.3|2986.8|2975.3|39
1734374190000|2024-12-16 18:36:30|2988.9|2977.4|2989.36|2977.86|2990.35|2978.85|2988.29|2976.79|38
1734374200000|2024-12-16 18:36:40|2989.33|2977.83|2992.4|2980.9|2992.85|2981.35|2989.33|2977.83|31
1734374210000|2024-12-16 18:36:50|2990.95|2979.45|2994.15|2982.65|2994.3|2982.8|2989.85|2978.35|37
1734374220000|2024-12-16 18:37:00|2994.2|2982.7|3001.65|2990.15|3003.1|2991.6|2994|2982.5|37
1734374230000|2024-12-16 18:37:10|3001.75|2990.25|3004.6|2993.1|3004.65|2993.15|3001.65|2990.15|34
1734374240000|2024-12-16 18:37:20|3004.38|2992.88|3006.39|2994.89|3007|2995.5|3004.36|2992.86|34
1734374250000|2024-12-16 18:37:30|3006.42|2994.92|3004.93|2993.43|3007.95|2996.45|3004.7|2993.2|32
1734374260000|2024-12-16 18:37:40|3004.34|2992.84|3003.15|2991.65|3004.5|2993|3001.87|2990.37|24
1734374270000|2024-12-16 18:37:50|3002.65|2991.15|3005.45|2993.95|3006|2994.5|3001.6|2990.1|28
1734374280000|2024-12-16 18:38:00|3005.75|2994.25|3005.9|2994.4|3006.65|2995.15|3003.84|2992.34|38
1734374290000|2024-12-16 18:38:10|3004.7|2993.2|3005.2|2993.7|3005.8|2994.3|3004.01|2992.51|33
1734374300000|2024-12-16 18:38:20|3005.23|2993.73|3009.75|2998.25|3009.75|2998.25|3004.9|2993.4|28
1734374310000|2024-12-16 18:38:30|3009.25|2997.75|3006.38|2994.88|3009.25|2997.75|3005.25|2993.75|35
1734374320000|2024-12-16 18:38:40|3006.41|2994.91|3008.4|2996.9|3009.55|2998.05|3006.25|2994.75|36
1734374330000|2024-12-16 18:38:50|3007.35|2995.85|3004.18|2992.68|3007.4|2995.9|3003.52|2992.02|39
1734374340000|2024-12-16 18:39:00|3004.2|2992.7|3010.43|2998.93|3011.75|3000.25|3004|2992.5|34
1734374350000|2024-12-16 18:39:10|3010.4|2998.9|3010.5|2999|3013.2|3001.7|3010.4|2998.9|38
1734374360000|2024-12-16 18:39:20|3011.05|2999.55|3009.75|2998.25|3011.35|2999.85|3009.35|2997.85|35
1734374370000|2024-12-16 18:39:30|3009.95|2998.45|3007.8|2996.3|3012.45|3000.95|3007.45|2995.95|40
1734374380000|2024-12-16 18:39:40|3007.36|2995.86|3012.95|3001.45|3013.7|3002.2|3007.36|2995.86|33
1734374390000|2024-12-16 18:39:50|3012.4|3000.9|3012.95|3001.45|3014.55|3003.05|3011.25|2999.75|29
1734374400000|2024-12-16 18:40:00|3012.36|3000.86|3012.65|3001.15|3013.25|3001.75|3011.25|2999.75|39
1734374410000|2024-12-16 18:40:10|3012.39|3000.89|3019|3007.5|3019|3007.5|3012.3|3000.8|36
1734374420000|2024-12-16 18:40:20|3019.3|3007.8|3016.8|3005.3|3019.65|3008.15|3016.2|3004.7|34
1734374430000|2024-12-16 18:40:30|3016.25|3004.75|3018.7|3007.2|3019.35|3007.85|3016.25|3004.75|29
1734374440000|2024-12-16 18:40:40|3018.45|3006.95|3022.25|3010.75|3023.55|3012.05|3018.44|3006.94|36
1734374450000|2024-12-16 18:40:50|3020.71|3009.21|3013.7|3002.2|3020.71|3009.21|3011.42|2999.92|38
1734374460000|2024-12-16 18:41:00|3013.8|3002.3|3014.55|3003.05|3015.7|3004.2|3013.3|3001.8|33
1734374470000|2024-12-16 18:41:10|3014.45|3002.95|3013.3|3001.8|3015.5|3004|3012.85|3001.35|19
1734374480000|2024-12-16 18:41:20|3013.15|3001.65|3008.85|2997.35|3013.15|3001.65|3007.62|2996.12|32
1734374490000|2024-12-16 18:41:30|3008.45|2996.95|3009.62|2998.12|3010.48|2998.98|3007.53|2996.03|34
1734374500000|2024-12-16 18:41:40|3009.5|2998|3011.5|3000|3011.5|3000|3009.25|2997.75|31
1734374510000|2024-12-16 18:41:50|3010.25|2998.75|3008.46|2996.96|3010.65|2999.15|3008.4|2996.9|34
1734374520000|2024-12-16 18:42:00|3008.47|2996.97|3010.42|2998.92|3010.46|2998.96|3008.25|2996.75|25
1734374530000|2024-12-16 18:42:10|3010.46|2998.96|3008.4|2996.9|3010.5|2999|3008.35|2996.85|25
1734374540000|2024-12-16 18:42:20|3008.5|2997|3007.9|2996.4|3009.3|2997.8|3007.9|2996.4|31
1734374550000|2024-12-16 18:42:30|3007.48|2995.98|3007.25|2995.75|3007.48|2995.98|3006.25|2994.75|31
1734374560000|2024-12-16 18:42:40|3007.45|2995.95|3006.6|2995.1|3007.95|2996.45|3006.35|2994.85|24
1734374570000|2024-12-16 18:42:50|3006.85|2995.35|3003.6|2992.1|3006.85|2995.35|3003.4|2991.9|37
1734374580000|2024-12-16 18:43:00|3003.25|2991.75|3001.55|2990.05|3003.45|2991.95|3001.31|2989.81|37
1734374590000|2024-12-16 18:43:10|3001.6|2990.1|2998.65|2987.15|3001.6|2990.1|2998.34|2986.84|35
1734374600000|2024-12-16 18:43:20|2998.4|2986.9|2998.2|2986.7|2999.44|2987.94|2998.2|2986.7|34
1734374610000|2024-12-16 18:43:30|2998.25|2986.75|2997.15|2985.65|2999.34|2987.84|2995.59|2984.09|29
1734374620000|2024-12-16 18:43:40|2997.3|2985.8|2999.75|2988.25|2999.75|2988.25|2996.36|2984.86|38
1734374630000|2024-12-16 18:43:50|2999.85|2988.35|2998.25|2986.75|3001.38|2989.88|2998.25|2986.75|38
1734374640000|2024-12-16 18:44:00|2998.38|2986.88|3000.25|2988.75|3000.65|2989.15|2998.38|2986.88|37
1734374650000|2024-12-16 18:44:10|2999.5|2988|3003.05|2991.55|3003.05|2991.55|2999.25|2987.75|29
1734374660000|2024-12-16 18:44:20|3002.9|2991.4|2999.45|2987.95|3003.2|2991.7|2999.45|2987.95|30
1734374670000|2024-12-16 18:44:30|2999.55|2988.05|2999|2987.5|3000|2988.5|2997.25|2985.75|39
1734374680000|2024-12-16 18:44:40|2999.05|2987.55|3001.5|2990|3002.35|2990.85|2999.05|2987.55|37
1734374690000|2024-12-16 18:44:50|3001.56|2990.06|3004.45|2992.95|3004.65|2993.15|3001.56|2990.06|31
1734374700000|2024-12-16 18:45:00|3004.3|2992.8|3003.2|2991.7|3004.3|2992.8|3001.45|2989.95|36
1734374710000|2024-12-16 18:45:10|3003.15|2991.65|3004.05|2992.55|3004.05|2992.55|3000.7|2989.2|38
1734374720000|2024-12-16 18:45:20|3004.53|2993.03|3004.6|2993.1|3006.4|2994.9|3004.3|2992.8|35
1734374730000|2024-12-16 18:45:30|3005.45|2993.95|3005.6|2994.1|3006.25|2994.75|3005.1|2993.6|39
1734374740000|2024-12-16 18:45:40|3005.25|2993.75|3001.28|2989.78|3005.4|2993.9|3001.28|2989.78|31
1734374750000|2024-12-16 18:45:50|3001.34|2989.84|3002.8|2991.3|3004.34|2992.84|3000.8|2989.3|37
1734374760000|2024-12-16 18:46:00|3002.57|2991.07|3000.2|2988.7|3003.85|2992.35|2999.2|2987.7|38
1734374770000|2024-12-16 18:46:10|3000.3|2988.8|3000.45|2988.95|3002.45|2990.95|2999.21|2987.71|38
1734374780000|2024-12-16 18:46:20|3000.6|2989.1|3000.44|2988.94|3003|2991.5|2999.95|2988.45|32
1734374790000|2024-12-16 18:46:30|3000.5|2989|3002.17|2990.67|3002.22|2990.72|3000.2|2988.7|36
1734374800000|2024-12-16 18:46:40|3001.5|2990|2998.75|2987.25|3002.2|2990.7|2997.05|2985.55|34
1734374810000|2024-12-16 18:46:50|2998.95|2987.45|2999.22|2987.72|2999.95|2988.45|2998.95|2987.45|35
1734374820000|2024-12-16 18:47:00|2998.63|2987.13|2997.25|2985.75|3000.45|2988.95|2997.25|2985.75|38
1734374830000|2024-12-16 18:47:10|2997.15|2985.65|2998.53|2987.03|2998.53|2987.03|2996.28|2984.78|36
1734374840000|2024-12-16 18:47:20|2998.48|2986.98|2998.15|2986.65|2999.53|2988.03|2997.05|2985.55|38
1734374850000|2024-12-16 18:47:30|2998.25|2986.75|2998.41|2986.91|2998.5|2987|2995.85|2984.35|32
1734374860000|2024-12-16 18:47:40|2998.47|2986.97|2999.41|2987.91|2999.7|2988.2|2997.45|2985.95|32
1734374870000|2024-12-16 18:47:50|2999.38|2987.88|2998.53|2987.03|2999.8|2988.3|2998.45|2986.95|20
1734374880000|2024-12-16 18:48:00|2998.75|2987.25|2998.49|2986.99|2998.75|2987.25|2996.23|2984.73|34
1734374890000|2024-12-16 18:48:10|2998.22|2986.72|2998.25|2986.75|3000.54|2989.04|2997.5|2986|39
1734374900000|2024-12-16 18:48:20|2998.35|2986.85|2998.35|2986.85|2998.4|2986.9|2997.25|2985.75|31
1734374910000|2024-12-16 18:48:30|2998.45|2986.95|2996.71|2985.21|2998.5|2987|2995.29|2983.79|37
1734374920000|2024-12-16 18:48:40|2996.8|2985.3|2996.48|2984.98|2998.38|2986.88|2996.4|2984.9|35
1734374930000|2024-12-16 18:48:50|2996.4|2984.9|2994.5|2983|2996.6|2985.1|2994.25|2982.75|31
1734374940000|2024-12-16 18:49:00|2993.5|2982|2992.42|2980.92|2993.7|2982.2|2991.27|2979.77|34
1734374950000|2024-12-16 18:49:10|2992.45|2980.95|2991.85|2980.35|2993.43|2981.93|2990.53|2979.03|35
1734374960000|2024-12-16 18:49:20|2991.8|2980.3|2995.25|2983.75|2995.25|2983.75|2991.29|2979.79|38
1734374970000|2024-12-16 18:49:30|2995.23|2983.73|2994.57|2983.07|2995.9|2984.4|2994|2982.5|38
1734374980000|2024-12-16 18:49:40|2994.65|2983.15|2995.44|2983.94|2996.5|2985|2994.52|2983.02|37
1734374990000|2024-12-16 18:49:50|2995.31|2983.81|2994.33|2982.83|2995.75|2984.25|2994.33|2982.83|37
1734375000000|2024-12-16 18:50:00|2994.85|2983.35|3000.28|2988.78|3000.28|2988.78|2994.43|2982.93|35
1734375010000|2024-12-16 18:50:10|2999.9|2988.4|3000.3|2988.8|3000.35|2988.85|2999.24|2987.74|38
1734375020000|2024-12-16 18:50:20|3000.25|2988.75|3000.18|2988.68|3000.7|2989.2|2999.25|2987.75|34
1734375030000|2024-12-16 18:50:30|3000.45|2988.95|3001.9|2990.4|3002.19|2990.69|3000.45|2988.95|30
1734375040000|2024-12-16 18:50:40|3001.99|2990.49|3003.9|2992.4|3003.9|2992.4|3001.99|2990.49|13
1734375050000|2024-12-16 18:50:50|3003.7|2992.2|3003.3|2991.8|3004.75|2993.25|3003.23|2991.73|25
1734375060000|2024-12-16 18:51:00|3002.6|2991.1|3002.39|2990.89|3004.4|2992.9|3001.37|2989.87|35
1734375070000|2024-12-16 18:51:10|3002.37|2990.87|3003.2|2991.7|3006.25|2994.75|3001.18|2989.68|38
1734375080000|2024-12-16 18:51:20|3003.18|2991.68|3004.8|2993.3|3005.75|2994.25|3003.18|2991.68|35
1734375090000|2024-12-16 18:51:30|3005.1|2993.6|3009.65|2998.15|3009.8|2998.3|3005.07|2993.57|37
1734375100000|2024-12-16 18:51:40|3009.44|2997.94|3012.1|3000.6|3012.15|3000.65|3009.34|2997.84|35
1734375110000|2024-12-16 18:51:50|3011.9|3000.4|3013.4|3001.9|3013.75|3002.25|3011.38|2999.88|35
1734375120000|2024-12-16 18:52:00|3013.37|3001.87|3012.6|3001.1|3013.95|3002.45|3012.11|3000.61|39
1734375130000|2024-12-16 18:52:10|3013.5|3002|3012.8|3001.3|3013.7|3002.2|3012.25|3000.75|36
1734375140000|2024-12-16 18:52:20|3012.42|3000.92|3010.28|2998.78|3012.45|3000.95|3009.95|2998.45|36
1734375150000|2024-12-16 18:52:30|3010.3|2998.8|3010.75|2999.25|3013.1|3001.6|3010.23|2998.73|34
1734375160000|2024-12-16 18:52:40|3010.7|2999.2|3011.8|3000.3|3012.05|3000.55|3009.97|2998.47|39
1734375170000|2024-12-16 18:52:50|3011.44|2999.94|3013.41|3001.91|3013.41|3001.91|3011.39|2999.89|34
1734375180000|2024-12-16 18:53:00|3013.43|3001.93|3015.8|3004.3|3015.8|3004.3|3012.9|3001.4|35
1734375190000|2024-12-16 18:53:10|3015.98|3004.48|3013.4|3001.9|3016.4|3004.9|3013.4|3001.9|38
1734375200000|2024-12-16 18:53:20|3013.2|3001.7|3011.25|2999.75|3013.3|3001.8|3011.25|2999.75|37
1734375210000|2024-12-16 18:53:30|3011.3|2999.8|3010|2998.5|3011.3|2999.8|3009.8|2998.3|35
1734375220000|2024-12-16 18:53:40|3010.09|2998.59|3006.05|2994.55|3010.65|2999.15|3006.05|2994.55|36
1734375230000|2024-12-16 18:53:50|3005.6|2994.1|3006.55|2995.05|3008.05|2996.55|3004|2992.5|37
1734375240000|2024-12-16 18:54:00|3006.85|2995.35|3009.4|2997.9|3010.2|2998.7|3006.65|2995.15|28
1734375250000|2024-12-16 18:54:10|3009.55|2998.05|3011.25|2999.75|3011.25|2999.75|3008.2|2996.7|37
1734375260000|2024-12-16 18:54:20|3011.75|3000.25|3011.13|2999.63|3012.7|3001.2|3010.9|2999.4|39
1734375270000|2024-12-16 18:54:30|3011.28|2999.78|3012.7|3001.2|3012.75|3001.25|3011.08|2999.58|38
1734375280000|2024-12-16 18:54:40|3012.55|3001.05|3010.95|2999.45|3012.55|3001.05|3009.45|2997.95|36
1734375290000|2024-12-16 18:54:50|3011|2999.5|3012.3|3000.8|3012.9|3001.4|3009.5|2998|35
1734375300000|2024-12-16 18:55:00|3012.49|3000.99|3016.2|3004.7|3016.2|3004.7|3012.4|3000.9|33
1734375310000|2024-12-16 18:55:10|3015.42|3003.92|3021.25|3009.75|3022.8|3011.3|3015.42|3003.92|34
1734375320000|2024-12-16 18:55:20|3021.9|3010.4|3022.95|3011.45|3022.95|3011.45|3020.21|3008.71|36
1734375330000|2024-12-16 18:55:30|3023.1|3011.6|3023.3|3011.8|3023.7|3012.2|3022.4|3010.9|39
1734375340000|2024-12-16 18:55:40|3022.47|3010.97|3023.9|3012.4|3024.75|3013.25|3022.47|3010.97|27
1734375350000|2024-12-16 18:55:50|3024.04|3012.54|3024.33|3012.83|3024.75|3013.25|3023.05|3011.55|37
1734375360000|2024-12-16 18:56:00|3024.37|3012.87|3031.15|3019.65|3031.15|3019.65|3024.37|3012.87|30
1734375370000|2024-12-16 18:56:10|3031.55|3020.05|3030.5|3019|3033.5|3022|3029.95|3018.45|38
1734375380000|2024-12-16 18:56:20|3030.28|3018.78|3031.05|3019.55|3031.3|3019.8|3027.9|3016.4|39
1734375390000|2024-12-16 18:56:30|3030.75|3019.25|3028.4|3016.9|3031.55|3020.05|3027.3|3015.8|37
1734375400000|2024-12-16 18:56:40|3028.3|3016.8|3026.8|3015.3|3028.3|3016.8|3025.74|3014.24|37
1734375410000|2024-12-16 18:56:50|3026.45|3014.95|3020.55|3009.05|3026.45|3014.95|3018|3006.5|35
1734375420000|2024-12-16 18:57:00|3020.07|3008.57|3021.45|3009.95|3021.45|3009.95|3017.2|3005.7|31
1734375430000|2024-12-16 18:57:10|3015.6|3004.1|3012.55|3001.05|3016.3|3004.8|3012.55|3001.05|33
1734375440000|2024-12-16 18:57:20|3012.65|3001.15|3012.05|3000.55|3012.65|3001.15|3009.8|2998.3|37
1734375450000|2024-12-16 18:57:30|3012.3|3000.8|3013.65|3002.15|3015.53|3004.03|3011.9|3000.4|34
1734375460000|2024-12-16 18:57:40|3013.9|3002.4|3010.8|2999.3|3014.42|3002.92|3010.25|2998.75|37
1734375470000|2024-12-16 18:57:50|3010.9|2999.4|3013.3|3001.8|3014.43|3002.93|3010.47|2998.97|33
1734375480000|2024-12-16 18:58:00|3013.06|3001.56|3012.7|3001.2|3013.4|3001.9|3009.53|2998.03|40
1734375490000|2024-12-16 18:58:10|3012.6|3001.1|3010.45|2998.95|3013.85|3002.35|3009.59|2998.09|37
1734375500000|2024-12-16 18:58:20|3009.4|2997.9|3009.3|2997.8|3011.35|2999.85|3009.3|2997.8|34
1734375510000|2024-12-16 18:58:30|3009.45|2997.95|3007.5|2996|3010.1|2998.6|3007.25|2995.75|34
1734375520000|2024-12-16 18:58:40|3007.43|2995.93|3006.35|2994.85|3007.55|2996.05|3006.25|2994.75|33
1734375530000|2024-12-16 18:58:50|3006.3|2994.8|3008.4|2996.9|3008.4|2996.9|3005.56|2994.06|33
1734375540000|2024-12-16 18:59:00|3007.63|2996.13|3009.6|2998.1|3010.8|2999.3|3007.5|2996|33
1734375550000|2024-12-16 18:59:10|3010.68|2999.18|3015.4|3003.9|3015.45|3003.95|3010.25|2998.75|37
1734375560000|2024-12-16 18:59:20|3015.3|3003.8|3015.3|3003.8|3015.7|3004.2|3014.3|3002.8|32
1734375570000|2024-12-16 18:59:30|3015.28|3003.78|3019.2|3007.7|3019.2|3007.7|3014.54|3003.04|27
1734375580000|2024-12-16 18:59:40|3019.25|3007.75|3023.23|3011.73|3023.5|3012|3019.25|3007.75|37
1734375590000|2024-12-16 18:59:50|3023.31|3011.81|3022.8|3011.3|3027.25|3015.75|3021.65|3010.15|35
1734375600000|2024-12-16 19:00:00|3022.39|3010.89|3020.5|3009|3022.95|3011.45|3019.38|3007.88|39
1734375610000|2024-12-16 19:00:10|3020.45|3008.95|3016.45|3004.95|3020.45|3008.95|3015.25|3003.75|35
1734375620000|2024-12-16 19:00:20|3016.3|3004.8|3011.9|3000.4|3016.3|3004.8|3011.85|3000.35|35
1734375630000|2024-12-16 19:00:30|3012.15|3000.65|3011.45|2999.95|3012.8|3001.3|3009.45|2997.95|35
1734375640000|2024-12-16 19:00:40|3011.55|3000.05|3010.46|2998.96|3011.6|3000.1|3009.55|2998.05|36
1734375650000|2024-12-16 19:00:50|3009.55|2998.05|3004.65|2993.15|3009.6|2998.1|3003.3|2991.8|38
1734375660000|2024-12-16 19:01:00|3004.35|2992.85|3005.25|2993.75|3007.4|2995.9|3004.25|2992.75|39
1734375670000|2024-12-16 19:01:10|3006.4|2994.9|3006.25|2994.75|3008.55|2997.05|3004.6|2993.1|36
1734375680000|2024-12-16 19:01:20|3006.15|2994.65|3006.35|2994.85|3007.6|2996.1|3004.53|2993.03|32
1734375690000|2024-12-16 19:01:30|3005.65|2994.15|3005.1|2993.6|3007.8|2996.3|3005.1|2993.6|34
1734375700000|2024-12-16 19:01:40|3004.6|2993.1|3004.15|2992.65|3005.5|2994|3003.22|2991.72|36
1734375710000|2024-12-16 19:01:50|3003.5|2992|3005.45|2993.95|3006|2994.5|3003.4|2991.9|38
1734375720000|2024-12-16 19:02:00|3005.75|2994.25|3000.75|2989.25|3005.75|2994.25|3000.33|2988.83|35
1734375730000|2024-12-16 19:02:10|3001.39|2989.89|3002.15|2990.65|3002.15|2990.65|2998.93|2987.43|35
1734375740000|2024-12-16 19:02:20|3002.4|2990.9|3000.05|2988.55|3003.15|2991.65|2999.28|2987.78|36
1734375750000|2024-12-16 19:02:30|3001.25|2989.75|2999.38|2987.88|3001.7|2990.2|2999.38|2987.88|27
1734375760000|2024-12-16 19:02:40|2999.45|2987.95|2997.65|2986.15|2999.5|2988|2997.2|2985.7|16
1734375770000|2024-12-16 19:02:50|2997.7|2986.2|2998|2986.5|2998.25|2986.75|2997.33|2985.83|30
1734375780000|2024-12-16 19:03:00|2997.47|2985.97|2995.6|2984.1|2998.1|2986.6|2994.35|2982.85|35
1734375790000|2024-12-16 19:03:10|2996.05|2984.55|2997.75|2986.25|2999.42|2987.92|2995.55|2984.05|37
1734375800000|2024-12-16 19:03:20|2997.53|2986.03|3000.65|2989.15|3000.65|2989.15|2997.5|2986|32
1734375810000|2024-12-16 19:03:30|3000.48|2988.98|2997.75|2986.25|3001.05|2989.55|2996.65|2985.15|30
1734375820000|2024-12-16 19:03:40|2998.35|2986.85|3001.4|2989.9|3001.6|2990.1|2998.35|2986.85|36
1734375830000|2024-12-16 19:03:50|3000.6|2989.1|3001.23|2989.73|3001.39|2989.89|2998.3|2986.8|32
1734375840000|2024-12-16 19:04:00|3000.24|2988.74|2999.93|2988.43|3002.15|2990.65|2999.5|2988|38
1734375850000|2024-12-16 19:04:10|2999.91|2988.41|2996.6|2985.1|2999.91|2988.41|2996.45|2984.95|36
1734375860000|2024-12-16 19:04:20|2996.25|2984.75|2997.8|2986.3|2998.4|2986.9|2995.4|2983.9|36
1734375870000|2024-12-16 19:04:30|2997.75|2986.25|2993.9|2982.4|2997.75|2986.25|2993.4|2981.9|40
1734375880000|2024-12-16 19:04:40|2993.33|2981.83|2993.44|2981.94|2994.7|2983.2|2993.19|2981.69|38
1734375890000|2024-12-16 19:04:50|2993.48|2981.98|2995.3|2983.8|2995.3|2983.8|2993.16|2981.66|38
1734375900000|2024-12-16 19:05:00|2995.55|2984.05|2994.43|2982.93|2996.4|2984.9|2993.7|2982.2|33
1734375910000|2024-12-16 19:05:10|2994.63|2983.13|3000.3|2988.8|3000.33|2988.83|2994.63|2983.13|39
1734375920000|2024-12-16 19:05:20|3000.35|2988.85|3006.5|2995|3007.1|2995.6|2999.8|2988.3|36
1734375930000|2024-12-16 19:05:30|3006.85|2995.35|3007.25|2995.75|3008.4|2996.9|3006.85|2995.35|37
1734375940000|2024-12-16 19:05:40|3007.2|2995.7|3006.65|2995.15|3009.14|2997.64|3006.2|2994.7|37
1734375950000|2024-12-16 19:05:50|3006.91|2995.41|3005.78|2994.28|3006.93|2995.43|3005.23|2993.73|38
1734375960000|2024-12-16 19:06:00|3005.88|2994.38|3003.65|2992.15|3006.36|2994.86|3003.53|2992.03|39
1734375970000|2024-12-16 19:06:10|3004.35|2992.85|3007.6|2996.1|3007.6|2996.1|3004.35|2992.85|37
1734375980000|2024-12-16 19:06:20|3007.75|2996.25|3006.8|2995.3|3010|2998.5|3006.75|2995.25|34
1734375990000|2024-12-16 19:06:30|3006.75|2995.25|3012.51|3001.01|3012.51|3001.01|3006.61|2995.11|35
1734376000000|2024-12-16 19:06:40|3012.53|3001.03|3010.85|2999.35|3012.53|3001.03|3010.65|2999.15|35
1734376010000|2024-12-16 19:06:50|3010.8|2999.3|3012.5|3001|3012.5|3001|3010.45|2998.95|24
1734376020000|2024-12-16 19:07:00|3012.54|3001.04|3015.5|3004|3016.25|3004.75|3012.54|3001.04|32
1734376030000|2024-12-16 19:07:10|3015.69|3004.19|3015.65|3004.15|3015.97|3004.47|3013.33|3001.83|35
1734376040000|2024-12-16 19:07:20|3016.2|3004.7|3018.2|3006.7|3018.25|3006.75|3016.2|3004.7|31
1734376050000|2024-12-16 19:07:30|3017.81|3006.31|3014.23|3002.73|3018.2|3006.7|3014.15|3002.65|29
1734376060000|2024-12-16 19:07:40|3014.2|3002.7|3014.25|3002.75|3015.7|3004.2|3012.3|3000.8|36
1734376070000|2024-12-16 19:07:50|3014.35|3002.85|3008.75|2997.25|3014.85|3003.35|3008.28|2996.78|38
1734376080000|2024-12-16 19:08:00|3008.85|2997.35|2999.1|2987.6|3008.85|2997.35|2999.1|2987.6|36
1734376090000|2024-12-16 19:08:10|2998.36|2986.86|2997.95|2986.45|2998.7|2987.2|2995.8|2984.3|35
1734376100000|2024-12-16 19:08:20|2998.65|2987.15|2999.39|2987.89|2999.79|2988.29|2998.65|2987.15|35
1734376110000|2024-12-16 19:08:30|2999.45|2987.95|2999.75|2988.25|3002.5|2991|2998.75|2987.25|39
1734376120000|2024-12-16 19:08:40|3000.13|2988.63|3002|2990.5|3002|2990.5|2999.4|2987.9|36
1734376130000|2024-12-16 19:08:50|3000.9|2989.4|3003.65|2992.15|3004.25|2992.75|3000.9|2989.4|36
1734376140000|2024-12-16 19:09:00|3003.6|2992.1|3006.65|2995.15|3007.15|2995.65|3003.42|2991.92|35
1734376150000|2024-12-16 19:09:10|3006.45|2994.95|3004.5|2993|3006.65|2995.15|3003.28|2991.78|37
1734376160000|2024-12-16 19:09:20|3004.45|2992.95|3002.5|2991|3004.6|2993.1|3001.53|2990.03|35
1734376170000|2024-12-16 19:09:30|3002.8|2991.3|3005.25|2993.75|3005.36|2993.86|3002.8|2991.3|33
1734376180000|2024-12-16 19:09:40|3006.35|2994.85|3010.8|2999.3|3010.8|2999.3|3006.05|2994.55|38
1734376190000|2024-12-16 19:09:50|3010.6|2999.1|3006.95|2995.45|3010.6|2999.1|3006.75|2995.25|38
1734376200000|2024-12-16 19:10:00|3007|2995.5|3003.3|2991.8|3007|2995.5|3003.05|2991.55|30
1734376210000|2024-12-16 19:10:10|3003.25|2991.75|2998.2|2986.7|3003.25|2991.75|2998.2|2986.7|26
1734376220000|2024-12-16 19:10:20|2998.4|2986.9|2998.6|2987.1|3000.55|2989.05|2998.34|2986.84|39
1734376230000|2024-12-16 19:10:30|2998.5|2987|3002.28|2990.78|3002.75|2991.25|2998.5|2987|34
1734376240000|2024-12-16 19:10:40|3002.4|2990.9|3000.2|2988.7|3003.28|2991.78|2999.42|2987.92|35
1734376250000|2024-12-16 19:10:50|3000.23|2988.73|3003.4|2991.9|3003.4|2991.9|3000.23|2988.73|36
1734376260000|2024-12-16 19:11:00|3003.17|2991.67|3007.37|2995.87|3008.65|2997.15|3003.17|2991.67|38
1734376270000|2024-12-16 19:11:10|3007.3|2995.8|3008.39|2996.89|3009.23|2997.73|3007.25|2995.75|34
1734376280000|2024-12-16 19:11:20|3008.26|2996.76|3010.47|2998.97|3010.47|2998.97|3007.5|2996|24
1734376290000|2024-12-16 19:11:30|3010.42|2998.92|3010.32|2998.82|3011.25|2999.75|3009.25|2997.75|35
1734376300000|2024-12-16 19:11:40|3010.34|2998.84|3012.6|3001.1|3012.7|3001.2|3010|2998.5|31
1734376310000|2024-12-16 19:11:50|3012.5|3001|3012.34|3000.84|3013.28|3001.78|3010.5|2999|33
1734376320000|2024-12-16 19:12:00|3012.63|3001.13|3009.65|2998.15|3014.65|3003.15|3009.59|2998.09|36
1734376330000|2024-12-16 19:12:10|3009.55|2998.05|3010.36|2998.86|3010.36|2998.86|3007.43|2995.93|33
1734376340000|2024-12-16 19:12:20|3010|2998.5|3012.25|3000.75|3012.36|3000.86|3010|2998.5|35
1734376350000|2024-12-16 19:12:30|3012.36|3000.86|3013.97|3002.47|3014.25|3002.75|3012.25|3000.75|31
1734376360000|2024-12-16 19:12:40|3013.87|3002.37|3010.45|2998.95|3013.87|3002.37|3008.55|2997.05|34
1734376370000|2024-12-16 19:12:50|3010.4|2998.9|3012.42|3000.92|3012.85|3001.35|3010.25|2998.75|32
1734376380000|2024-12-16 19:13:00|3012.38|3000.88|3007.18|2995.68|3012.6|3001.1|3006.85|2995.35|38
1734376390000|2024-12-16 19:13:10|3007.2|2995.7|3006.25|2994.75|3008.25|2996.75|3006.25|2994.75|31
1734376400000|2024-12-16 19:13:20|3005.85|2994.35|3003.7|2992.2|3005.85|2994.35|3003.35|2991.85|28
1734376410000|2024-12-16 19:13:30|3004.1|2992.6|3007.03|2995.53|3007.4|2995.9|3004.1|2992.6|37
1734376420000|2024-12-16 19:13:40|3006.43|2994.93|3004.1|2992.6|3006.43|2994.93|3003.25|2991.75|35
1734376430000|2024-12-16 19:13:50|3004.65|2993.15|3003.51|2992.01|3005.43|2993.93|3003.51|2992.01|30
1734376440000|2024-12-16 19:14:00|3003.53|2992.03|3004.3|2992.8|3004.34|2992.84|2999.2|2987.7|37
1734376450000|2024-12-16 19:14:10|3004.55|2993.05|3003.65|2992.15|3005.65|2994.15|3002.55|2991.05|36
1734376460000|2024-12-16 19:14:20|3003.55|2992.05|3001.65|2990.15|3003.7|2992.2|3000.35|2988.85|36
1734376470000|2024-12-16 19:14:30|3001.55|2990.05|3006.39|2994.89|3007.55|2996.05|3001.3|2989.8|34
1734376480000|2024-12-16 19:14:40|3006.38|2994.88|3005.3|2993.8|3006.38|2994.88|3001.36|2989.86|35
1734376490000|2024-12-16 19:14:50|3005.35|2993.85|3000|2988.5|3005.35|2993.85|2998.5|2987|36
1734376500000|2024-12-16 19:15:00|2999.95|2988.45|3002.35|2990.85|3003.39|2991.89|2999.95|2988.45|33
1734376510000|2024-12-16 19:15:10|3002.25|2990.75|3001.8|2990.3|3004.07|2992.57|3001.36|2989.86|39
1734376520000|2024-12-16 19:15:20|3001.88|2990.38|3001.35|2989.85|3003.95|2992.45|3001.28|2989.78|37
1734376530000|2024-12-16 19:15:30|3001.34|2989.84|3001.41|2989.91|3001.43|2989.93|3000.95|2989.45|29
1734376540000|2024-12-16 19:15:40|3001.38|2989.88|2997.38|2985.88|3001.4|2989.9|2997.25|2985.75|33
1734376550000|2024-12-16 19:15:50|2997.36|2985.86|2997.4|2985.9|2998.41|2986.91|2996.35|2984.85|32
1734376560000|2024-12-16 19:16:00|2997.5|2986|2992.9|2981.4|2997.5|2986|2992.65|2981.15|38
1734376570000|2024-12-16 19:16:10|2992.6|2981.1|2992.25|2980.75|2994.3|2982.8|2991.45|2979.95|40
1734376580000|2024-12-16 19:16:20|2992.28|2980.78|2992|2980.5|2994.25|2982.75|2990.43|2978.93|34
1734376590000|2024-12-16 19:16:30|2991.9|2980.4|2991.85|2980.35|2993.7|2982.2|2991.6|2980.1|31
1734376600000|2024-12-16 19:16:40|2991.59|2980.09|2993.75|2982.25|2994.42|2982.92|2991.38|2979.88|32
1734376610000|2024-12-16 19:16:50|2993.7|2982.2|2995.15|2983.65|2996.91|2985.41|2993.7|2982.2|35
1734376620000|2024-12-16 19:17:00|2994.9|2983.4|2990.9|2979.4|2995.65|2984.15|2990.44|2978.94|37
1734376630000|2024-12-16 19:17:10|2990.8|2979.3|2988.05|2976.55|2990.8|2979.3|2987.08|2975.58|35
1734376640000|2024-12-16 19:17:20|2987.85|2976.35|2987.55|2976.05|2987.85|2976.35|2987|2975.5|34
1734376650000|2024-12-16 19:17:30|2987.7|2976.2|2984.56|2973.06|2988.38|2976.88|2984.28|2972.78|38
1734376660000|2024-12-16 19:17:40|2984.58|2973.08|2984.55|2973.05|2985.5|2974|2983.55|2972.05|38
1734376670000|2024-12-16 19:17:50|2984.6|2973.1|2979.49|2967.99|2984.75|2973.25|2979.49|2967.99|39
1734376680000|2024-12-16 19:18:00|2979.34|2967.84|2982.2|2970.7|2982.35|2970.85|2976.1|2964.6|39
1734376690000|2024-12-16 19:18:10|2981.3|2969.8|2981.95|2970.45|2981.95|2970.45|2980.35|2968.85|39
1734376700000|2024-12-16 19:18:20|2982.05|2970.55|2979.95|2968.45|2982.25|2970.75|2979.32|2967.82|37
1734376710000|2024-12-16 19:18:30|2979.7|2968.2|2980.41|2968.91|2980.95|2969.45|2978.34|2966.84|37
1734376720000|2024-12-16 19:18:40|2980.4|2968.9|2980.15|2968.65|2982.75|2971.25|2980.05|2968.55|34
1734376730000|2024-12-16 19:18:50|2979.47|2967.97|2981.1|2969.6|2981.13|2969.63|2979.47|2967.97|30
1734376740000|2024-12-16 19:19:00|2981.08|2969.58|2978.7|2967.2|2981.25|2969.75|2978.03|2966.53|40
1734376750000|2024-12-16 19:19:10|2978.55|2967.05|2972.7|2961.2|2978.9|2967.4|2972.7|2961.2|38
1734376760000|2024-12-16 19:19:20|2973|2961.5|2974.7|2963.2|2974.77|2963.27|2973|2961.5|35
1734376770000|2024-12-16 19:19:30|2974.65|2963.15|2975.44|2963.94|2976.45|2964.95|2974.05|2962.55|33
1734376780000|2024-12-16 19:19:40|2975.65|2964.15|2979.2|2967.7|2979.2|2967.7|2975.65|2964.15|28
1734376790000|2024-12-16 19:19:50|2979.5|2968|2984.28|2972.78|2984.28|2972.78|2979.5|2968|28
1734376800000|2024-12-16 19:20:00|2984.3|2972.8|2985.43|2973.93|2985.55|2974.05|2983.15|2971.65|37
1734376810000|2024-12-16 19:20:10|2985.41|2973.91|2981.4|2969.9|2985.41|2973.91|2979.75|2968.25|38
1734376820000|2024-12-16 19:20:20|2981.55|2970.05|2979.95|2968.45|2981.6|2970.1|2978.05|2966.55|30
1734376830000|2024-12-16 19:20:30|2979.9|2968.4|2980.21|2968.71|2982.37|2970.87|2979.9|2968.4|32
1734376840000|2024-12-16 19:20:40|2980.2|2968.7|2983.8|2972.3|2984.35|2972.85|2980.16|2968.66|33
1734376850000|2024-12-16 19:20:50|2983.25|2971.75|2977.5|2966|2983.25|2971.75|2977.25|2965.75|37
1734376860000|2024-12-16 19:21:00|2976.85|2965.35|2972.25|2960.75|2976.85|2965.35|2972.25|2960.75|36
1734376870000|2024-12-16 19:21:10|2972.23|2960.73|2974.43|2962.93|2975.28|2963.78|2972.2|2960.7|36
1734376880000|2024-12-16 19:21:20|2974.3|2962.8|2979.6|2968.1|2979.85|2968.35|2974.17|2962.67|36
1734376890000|2024-12-16 19:21:30|2979.63|2968.13|2975.57|2964.07|2979.63|2968.13|2975.53|2964.03|35
1734376900000|2024-12-16 19:21:40|2975.28|2963.78|2975.39|2963.89|2976.1|2964.6|2974.22|2962.72|36
1734376910000|2024-12-16 19:21:50|2975.15|2963.65|2976.23|2964.73|2976.43|2964.93|2974.38|2962.88|37
1734376920000|2024-12-16 19:22:00|2976.06|2964.56|2976.55|2965.05|2978.5|2967|2975.65|2964.15|35
1734376930000|2024-12-16 19:22:10|2976.6|2965.1|2976.6|2965.1|2977.25|2965.75|2975.39|2963.89|40
1734376940000|2024-12-16 19:22:20|2976.75|2965.25|2974.03|2962.53|2978.5|2967|2973.77|2962.27|38
1734376950000|2024-12-16 19:22:30|2973.78|2962.28|2973.03|2961.53|2973.8|2962.3|2970.9|2959.4|39
1734376960000|2024-12-16 19:22:40|2972.2|2960.7|2966.04|2954.54|2973.18|2961.68|2964.92|2953.42|39
1734376970000|2024-12-16 19:22:50|2965.4|2953.9|2965.55|2954.05|2966.5|2955|2964.75|2953.25|27
1734376980000|2024-12-16 19:23:00|2965.5|2954|2964.25|2952.75|2965.5|2954|2961.95|2950.45|31
1734376990000|2024-12-16 19:23:10|2964.55|2953.05|2963.8|2952.3|2964.8|2953.3|2963.25|2951.75|28
1734377000000|2024-12-16 19:23:20|2963.62|2952.12|2963.15|2951.65|2964.2|2952.7|2962.03|2950.53|29
1734377010000|2024-12-16 19:23:30|2963.3|2951.8|2961.65|2950.15|2964.25|2952.75|2961.15|2949.65|34
1734377020000|2024-12-16 19:23:40|2961.7|2950.2|2964.25|2952.75|2964.95|2953.45|2961.15|2949.65|34
1734377030000|2024-12-16 19:23:50|2964.35|2952.85|2963.1|2951.6|2964.75|2953.25|2962.7|2951.2|39
1734377040000|2024-12-16 19:24:00|2963.3|2951.8|2965.6|2954.1|2965.6|2954.1|2962.7|2951.2|34
1734377050000|2024-12-16 19:24:10|2965.9|2954.4|2969.25|2957.75|2969.35|2957.85|2965.9|2954.4|34
1734377060000|2024-12-16 19:24:20|2968.75|2957.25|2965.41|2953.91|2968.76|2957.26|2965.25|2953.75|36
1734377070000|2024-12-16 19:24:30|2965.75|2954.25|2967.4|2955.9|2967.45|2955.95|2965.23|2953.73|37
1734377080000|2024-12-16 19:24:40|2967.15|2955.65|2967.25|2955.75|2970.18|2958.68|2966.95|2955.45|32
1734377090000|2024-12-16 19:24:50|2967.4|2955.9|2967.98|2956.48|2969.2|2957.7|2966.95|2955.45|37
1734377100000|2024-12-16 19:25:00|2968.2|2956.7|2967.3|2955.8|2968.2|2956.7|2966|2954.5|36
1734377110000|2024-12-16 19:25:10|2967.55|2956.05|2970.38|2958.88|2970.8|2959.3|2967.55|2956.05|36
1734377120000|2024-12-16 19:25:20|2970.3|2958.8|2972.9|2961.4|2973.25|2961.75|2970.3|2958.8|33
1734377130000|2024-12-16 19:25:30|2973.3|2961.8|2973.63|2962.13|2974.55|2963.05|2972.25|2960.75|36
1734377140000|2024-12-16 19:25:40|2973.45|2961.95|2972.8|2961.3|2973.45|2961.95|2971.8|2960.3|34
1734377150000|2024-12-16 19:25:50|2973|2961.5|2976.98|2965.48|2976.98|2965.48|2973|2961.5|34
1734377160000|2024-12-16 19:26:00|2976.73|2965.23|2979.9|2968.4|2982.63|2971.13|2976.7|2965.2|34
1734377170000|2024-12-16 19:26:10|2980.45|2968.95|2977|2965.5|2980.95|2969.45|2977|2965.5|24
1734377180000|2024-12-16 19:26:20|2976.95|2965.45|2972.38|2960.88|2976.95|2965.45|2972.35|2960.85|28
1734377190000|2024-12-16 19:26:30|2972.4|2960.9|2969.6|2958.1|2972.4|2960.9|2968|2956.5|38
1734377200000|2024-12-16 19:26:40|2969.25|2957.75|2965.07|2953.57|2969.6|2958.1|2964.95|2953.45|33
1734377210000|2024-12-16 19:26:50|2965.06|2953.56|2964.34|2952.84|2965.35|2953.85|2963.6|2952.1|36
1734377220000|2024-12-16 19:27:00|2964.4|2952.9|2960.95|2949.45|2964.6|2953.1|2960.85|2949.35|38
1734377230000|2024-12-16 19:27:10|2961|2949.5|2962.2|2950.7|2962.2|2950.7|2960.37|2948.87|39
1734377240000|2024-12-16 19:27:20|2962.1|2950.6|2967.17|2955.67|2967.25|2955.75|2962.1|2950.6|36
1734377250000|2024-12-16 19:27:30|2967.05|2955.55|2968.7|2957.2|2969.1|2957.6|2966.84|2955.34|37
1734377260000|2024-12-16 19:27:40|2968.6|2957.1|2971.19|2959.69|2972.28|2960.78|2968.6|2957.1|28
1734377270000|2024-12-16 19:27:50|2971.44|2959.94|2973.45|2961.95|2974.3|2962.8|2971.28|2959.78|37
1734377280000|2024-12-16 19:28:00|2972.93|2961.43|2970.05|2958.55|2972.93|2961.43|2969.65|2958.15|37
1734377290000|2024-12-16 19:28:10|2970.03|2958.53|2968.03|2956.53|2971.03|2959.53|2967.67|2956.17|30
1734377300000|2024-12-16 19:28:20|2968|2956.5|2967.97|2956.47|2968.55|2957.05|2965.72|2954.22|33
1734377310000|2024-12-16 19:28:30|2968.1|2956.6|2972.98|2961.48|2973.25|2961.75|2968.05|2956.55|33
1734377320000|2024-12-16 19:28:40|2972.66|2961.16|2969.33|2957.83|2973|2961.5|2969.25|2957.75|34
1734377330000|2024-12-16 19:28:50|2969.35|2957.85|2966.55|2955.05|2969.35|2957.85|2966.55|2955.05|35
1734377340000|2024-12-16 19:29:00|2966.64|2955.14|2969.08|2957.58|2970.2|2958.7|2966.64|2955.14|31
1734377350000|2024-12-16 19:29:10|2969.1|2957.6|2971.28|2959.78|2971.7|2960.2|2968.85|2957.35|37
1734377360000|2024-12-16 19:29:20|2971.21|2959.71|2968.05|2956.55|2971.21|2959.71|2967.8|2956.3|25
1734377370000|2024-12-16 19:29:30|2968.1|2956.6|2970.25|2958.75|2970.75|2959.25|2968.1|2956.6|27
1734377380000|2024-12-16 19:29:40|2970.15|2958.65|2972.03|2960.53|2973.46|2961.96|2969.38|2957.88|31
1734377390000|2024-12-16 19:29:50|2971|2959.5|2971.1|2959.6|2972.25|2960.75|2970.36|2958.86|31
1734377400000|2024-12-16 19:30:00|2971.6|2960.1|2970.75|2959.25|2972.65|2961.15|2970.15|2958.65|37
1734377410000|2024-12-16 19:30:10|2970.85|2959.35|2966.16|2954.66|2972.05|2960.55|2966.05|2954.55|38
1734377420000|2024-12-16 19:30:20|2966|2954.5|2967.77|2956.27|2967.77|2956.27|2965.2|2953.7|34
1734377430000|2024-12-16 19:30:30|2967.85|2956.35|2969|2957.5|2970.25|2958.75|2966.28|2954.78|39
1734377440000|2024-12-16 19:30:40|2968.39|2956.89|2967.04|2955.54|2969.4|2957.9|2966.64|2955.14|35
1734377450000|2024-12-16 19:30:50|2966.7|2955.2|2963.75|2952.25|2966.7|2955.2|2963.29|2951.79|39
1734377460000|2024-12-16 19:31:00|2963.65|2952.15|2973.1|2961.6|2973.75|2962.25|2963.58|2952.08|37
1734377470000|2024-12-16 19:31:10|2973.06|2961.56|2977.18|2965.68|2977.35|2965.85|2973.06|2961.56|36
1734377480000|2024-12-16 19:31:20|2976.85|2965.35|2975.68|2964.18|2978.25|2966.75|2974.34|2962.84|34
1734377490000|2024-12-16 19:31:30|2976.18|2964.68|2979.8|2968.3|2979.8|2968.3|2975.65|2964.15|36
1734377500000|2024-12-16 19:31:40|2980.6|2969.1|2984.11|2972.61|2984.11|2972.61|2980.6|2969.1|29
1734377510000|2024-12-16 19:31:50|2984|2972.5|2983.43|2971.93|2984.9|2973.4|2983|2971.5|37
1734377520000|2024-12-16 19:32:00|2984|2972.5|2974.3|2962.8|2984.05|2972.55|2972.85|2961.35|39
1734377530000|2024-12-16 19:32:10|2973.85|2962.35|2972.25|2960.75|2974.38|2962.88|2971.95|2960.45|31
1734377540000|2024-12-16 19:32:20|2972.27|2960.77|2974.54|2963.04|2976.35|2964.85|2970.8|2959.3|38
1734377550000|2024-12-16 19:32:30|2974.5|2963|2973.5|2962|2974.6|2963.1|2973.33|2961.83|37
1734377560000|2024-12-16 19:32:40|2972.9|2961.4|2972.23|2960.73|2973.95|2962.45|2971.75|2960.25|31
1734377570000|2024-12-16 19:32:50|2972.18|2960.68|2974.3|2962.8|2975.8|2964.3|2971.19|2959.69|33
1734377580000|2024-12-16 19:33:00|2974.28|2962.78|2973.25|2961.75|2975.5|2964|2972.05|2960.55|36
1734377590000|2024-12-16 19:33:10|2972.39|2960.89|2970.14|2958.64|2972.39|2960.89|2969.17|2957.67|27
1734377600000|2024-12-16 19:33:20|2970.17|2958.67|2969.91|2958.41|2972.35|2960.85|2969.39|2957.89|38
1734377610000|2024-12-16 19:33:30|2969.59|2958.09|2966.14|2954.64|2970.28|2958.78|2965.8|2954.3|29
1734377620000|2024-12-16 19:33:40|2966.09|2954.59|2968.2|2956.7|2969.33|2957.83|2965.85|2954.35|36
1734377630000|2024-12-16 19:33:50|2968.6|2957.1|2967.25|2955.75|2969.3|2957.8|2967.25|2955.75|38
1734377640000|2024-12-16 19:34:00|2967.2|2955.7|2970.15|2958.65|2970.45|2958.95|2967.2|2955.7|32
1734377650000|2024-12-16 19:34:10|2970.2|2958.7|2968.25|2956.75|2970.2|2958.7|2967.75|2956.25|40
1734377660000|2024-12-16 19:34:20|2968.2|2956.7|2968.52|2957.02|2970.2|2958.7|2965.95|2954.45|36
1734377670000|2024-12-16 19:34:30|2968.3|2956.8|2971.1|2959.6|2971.3|2959.8|2968.15|2956.65|31
1734377680000|2024-12-16 19:34:40|2971.3|2959.8|2975.1|2963.6|2975.55|2964.05|2971.3|2959.8|38
1734377690000|2024-12-16 19:34:50|2974.84|2963.34|2973.04|2961.54|2975.45|2963.95|2972.69|2961.19|36
1734377700000|2024-12-16 19:35:00|2973.13|2961.63|2979.3|2967.8|2979.3|2967.8|2972.05|2960.55|37
1734377710000|2024-12-16 19:35:10|2979.1|2967.6|2979.5|2968|2979.5|2968|2976.45|2964.95|39
1734377720000|2024-12-16 19:35:20|2978|2966.5|2979.25|2967.75|2979.25|2967.75|2976.42|2964.92|38
1734377730000|2024-12-16 19:35:30|2979.3|2967.8|2980.73|2969.23|2980.89|2969.39|2977.97|2966.47|36
1734377740000|2024-12-16 19:35:40|2980.25|2968.75|2979.45|2967.95|2980.99|2969.49|2979.36|2967.86|39
1734377750000|2024-12-16 19:35:50|2979.5|2968|2982.35|2970.85|2982.35|2970.85|2979.5|2968|13
1734377760000|2024-12-16 19:36:00|2984.45|2972.95|2983.36|2971.86|2987.45|2975.95|2983.36|2971.86|18
1734377770000|2024-12-16 19:36:10|2983.15|2971.65|2982.3|2970.8|2986.45|2974.95|2982|2970.5|37
1734377780000|2024-12-16 19:36:20|2982.15|2970.65|2977.95|2966.45|2982.55|2971.05|2976.1|2964.6|39
1734377790000|2024-12-16 19:36:30|2977.35|2965.85|2975.28|2963.78|2977.8|2966.3|2975.28|2963.78|30
1734377800000|2024-12-16 19:36:40|2975.3|2963.8|2976.33|2964.83|2976.95|2965.45|2974.25|2962.75|38
1734377810000|2024-12-16 19:36:50|2976.9|2965.4|2981.11|2969.61|2981.75|2970.25|2976.9|2965.4|35
1734377820000|2024-12-16 19:37:00|2981.14|2969.64|2982.18|2970.68|2983.71|2972.21|2980.05|2968.55|35
1734377830000|2024-12-16 19:37:10|2982.15|2970.65|2982.28|2970.78|2982.87|2971.37|2979.98|2968.48|40
1734377840000|2024-12-16 19:37:20|2982.3|2970.8|2979.3|2967.8|2982.3|2970.8|2979.23|2967.73|36
1734377850000|2024-12-16 19:37:30|2979.55|2968.05|2982.08|2970.58|2982.08|2970.58|2978.2|2966.7|37
1734377860000|2024-12-16 19:37:40|2981.95|2970.45|2983.05|2971.55|2983.4|2971.9|2981.28|2969.78|36
1734377870000|2024-12-16 19:37:50|2983.2|2971.7|2983.3|2971.8|2983.5|2972|2981.11|2969.61|39
1734377880000|2024-12-16 19:38:00|2983.5|2972|2983.25|2971.75|2985.25|2973.75|2983.2|2971.7|33
1734377890000|2024-12-16 19:38:10|2983.28|2971.78|2980.98|2969.48|2983.28|2971.78|2980.98|2969.48|30
1734377900000|2024-12-16 19:38:20|2980.9|2969.4|2979.89|2968.39|2981.05|2969.55|2979.75|2968.25|34
1734377910000|2024-12-16 19:38:30|2979.81|2968.31|2979.3|2967.8|2979.81|2968.31|2978.29|2966.79|34
1734377920000|2024-12-16 19:38:40|2979.28|2967.78|2980.43|2968.93|2980.95|2969.45|2979.25|2967.75|23
1734377930000|2024-12-16 19:38:50|2980.4|2968.9|2983.92|2972.42|2984.65|2973.15|2980.38|2968.88|36
1734377940000|2024-12-16 19:39:00|2984.3|2972.8|2985.65|2974.15|2986.8|2975.3|2984.3|2972.8|26
1734377950000|2024-12-16 19:39:10|2985.55|2974.05|2981.95|2970.45|2985.55|2974.05|2979.55|2968.05|30
1734377960000|2024-12-16 19:39:20|2982.15|2970.65|2982.25|2970.75|2982.8|2971.3|2980.75|2969.25|35
1734377970000|2024-12-16 19:39:30|2982.2|2970.7|2987.65|2976.15|2987.98|2976.48|2980.53|2969.03|34
1734377980000|2024-12-16 19:39:40|2988.05|2976.55|2986.42|2974.92|2988.2|2976.7|2986.42|2974.92|32
1734377990000|2024-12-16 19:39:50|2985.63|2974.13|2986.3|2974.8|2987|2975.5|2985.63|2974.13|37
1734378000000|2024-12-16 19:40:00|2986.28|2974.78|2990.55|2979.05|2991.44|2979.94|2986.28|2974.78|33
1734378010000|2024-12-16 19:40:10|2990.75|2979.25|2991.35|2979.85|2991.85|2980.35|2990.55|2979.05|30
1734378020000|2024-12-16 19:40:20|2991.3|2979.8|2990.9|2979.4|2993.75|2982.25|2990.9|2979.4|31
1734378030000|2024-12-16 19:40:30|2991|2979.5|2988|2976.5|2991|2979.5|2987.8|2976.3|37
1734378040000|2024-12-16 19:40:40|2987.85|2976.35|2984.88|2973.38|2988|2976.5|2984.88|2973.38|34
1734378050000|2024-12-16 19:40:50|2985.06|2973.56|2985.18|2973.68|2985.7|2974.2|2983.9|2972.4|34
1734378060000|2024-12-16 19:41:00|2985.03|2973.53|2985.82|2974.32|2987.4|2975.9|2985.03|2973.53|36
1734378070000|2024-12-16 19:41:10|2985.97|2974.47|2985.35|2973.85|2986.5|2975|2984.05|2972.55|35
1734378080000|2024-12-16 19:41:20|2985.4|2973.9|2985.36|2973.86|2986|2974.5|2984.95|2973.45|38
1734378090000|2024-12-16 19:41:30|2985.38|2973.88|2986.35|2974.85|2987.25|2975.75|2984.1|2972.6|36
1734378100000|2024-12-16 19:41:40|2986.4|2974.9|2985.35|2973.85|2986.4|2974.9|2984.49|2972.99|29
1734378110000|2024-12-16 19:41:50|2985.45|2973.95|2985.85|2974.35|2986.73|2975.23|2982.39|2970.89|35
1734378120000|2024-12-16 19:42:00|2985.35|2973.85|2981.78|2970.28|2985.66|2974.16|2981.1|2969.6|32
1734378130000|2024-12-16 19:42:10|2981.47|2969.97|2983.1|2971.6|2984.15|2972.65|2981.45|2969.95|32
1734378140000|2024-12-16 19:42:20|2982.75|2971.25|2977.55|2966.05|2982.75|2971.25|2977.55|2966.05|20
1734378150000|2024-12-16 19:42:30|2977.95|2966.45|2981.18|2969.68|2981.18|2969.68|2977.45|2965.95|34
1734378160000|2024-12-16 19:42:40|2981.19|2969.69|2979.23|2967.73|2981.3|2969.8|2979.15|2967.65|32
1734378170000|2024-12-16 19:42:50|2978.7|2967.2|2977.65|2966.15|2978.7|2967.2|2977.25|2965.75|26
1734378180000|2024-12-16 19:43:00|2977.55|2966.05|2976.85|2965.35|2978.36|2966.86|2976.65|2965.15|31
1734378190000|2024-12-16 19:43:10|2976.95|2965.45|2977.28|2965.78|2977.9|2966.4|2976.7|2965.2|31
1734378200000|2024-12-16 19:43:20|2976.8|2965.3|2977.3|2965.8|2977.6|2966.1|2976.42|2964.92|27
1734378210000|2024-12-16 19:43:30|2977.28|2965.78|2979.23|2967.73|2980.5|2969|2977.28|2965.78|31
1734378220000|2024-12-16 19:43:40|2978.56|2967.06|2979.35|2967.85|2980.45|2968.95|2977.05|2965.55|37
1734378230000|2024-12-16 19:43:50|2979.5|2968|2982.36|2970.86|2983.3|2971.8|2979.25|2967.75|27
1734378240000|2024-12-16 19:44:00|2982.39|2970.89|2985.35|2973.85|2985.39|2973.89|2982.39|2970.89|33
1734378250000|2024-12-16 19:44:10|2985.39|2973.89|2987.18|2975.68|2988.25|2976.75|2985.25|2973.75|36
1734378260000|2024-12-16 19:44:20|2987.19|2975.69|2987.47|2975.97|2988.45|2976.95|2987.19|2975.69|38
1734378270000|2024-12-16 19:44:30|2987.55|2976.05|2986.33|2974.83|2988.34|2976.84|2986.33|2974.83|31
1734378280000|2024-12-16 19:44:40|2986.15|2974.65|2982.7|2971.2|2986.32|2974.82|2982.7|2971.2|37
1734378290000|2024-12-16 19:44:50|2982.35|2970.85|2979.45|2967.95|2982.5|2971|2979.45|2967.95|38
1734378300000|2024-12-16 19:45:00|2979.15|2967.65|2979.32|2967.82|2979.65|2968.15|2978.32|2966.82|35
1734378310000|2024-12-16 19:45:10|2979.34|2967.84|2979.65|2968.15|2981.6|2970.1|2979.25|2967.75|31
1734378320000|2024-12-16 19:45:20|2979.7|2968.2|2982.25|2970.75|2982.35|2970.85|2979.45|2967.95|28
1734378330000|2024-12-16 19:45:30|2982.55|2971.05|2983.6|2972.1|2983.85|2972.35|2982.4|2970.9|31
1734378340000|2024-12-16 19:45:40|2983.7|2972.2|2982.32|2970.82|2983.85|2972.35|2982.2|2970.7|33
1734378350000|2024-12-16 19:45:50|2982.28|2970.78|2981.75|2970.25|2982.9|2971.4|2981.25|2969.75|33
1734378360000|2024-12-16 19:46:00|2981.65|2970.15|2978.2|2966.7|2982.35|2970.85|2977.25|2965.75|38
1734378370000|2024-12-16 19:46:10|2978.4|2966.9|2977.25|2965.75|2978.55|2967.05|2977.15|2965.65|31
1734378380000|2024-12-16 19:46:20|2977.75|2966.25|2975.45|2963.95|2978.37|2966.87|2975.44|2963.94|25
1734378390000|2024-12-16 19:46:30|2975.35|2963.85|2972.17|2960.67|2976|2964.5|2971.7|2960.2|38
1734378400000|2024-12-16 19:46:40|2972.06|2960.56|2975.3|2963.8|2975.3|2963.8|2972.06|2960.56|32
1734378410000|2024-12-16 19:46:50|2975.25|2963.75|2975.39|2963.89|2975.41|2963.91|2973.25|2961.75|34
1734378420000|2024-12-16 19:47:00|2975.33|2963.83|2971.68|2960.18|2975.4|2963.9|2971.68|2960.18|34
1734378430000|2024-12-16 19:47:10|2971.59|2960.09|2968.3|2956.8|2971.6|2960.1|2967.42|2955.92|32
1734378440000|2024-12-16 19:47:20|2968.16|2956.66|2970.25|2958.75|2972.45|2960.95|2967.25|2955.75|37
1734378450000|2024-12-16 19:47:30|2970.46|2958.96|2970.36|2958.86|2970.65|2959.15|2969.25|2957.75|38
1734378460000|2024-12-16 19:47:40|2970.45|2958.95|2970.25|2958.75|2970.45|2958.95|2968.75|2957.25|31
1734378470000|2024-12-16 19:47:50|2969.5|2958|2969.63|2958.13|2971.75|2960.25|2969.5|2958|37
1734378480000|2024-12-16 19:48:00|2969.7|2958.2|2971.13|2959.63|2972.75|2961.25|2969.5|2958|39
1734378490000|2024-12-16 19:48:10|2970.4|2958.9|2971.45|2959.95|2971.48|2959.98|2970.33|2958.83|34
1734378500000|2024-12-16 19:48:20|2971.39|2959.89|2970.4|2958.9|2972.46|2960.96|2970.28|2958.78|29
1734378510000|2024-12-16 19:48:30|2970.34|2958.84|2969.28|2957.78|2970.34|2958.84|2968.7|2957.2|35
1734378520000|2024-12-16 19:48:40|2969.23|2957.73|2971.8|2960.3|2972.4|2960.9|2969.17|2957.67|32
1734378530000|2024-12-16 19:48:50|2971.7|2960.2|2971.85|2960.35|2971.95|2960.45|2970.7|2959.2|20
1734378540000|2024-12-16 19:49:00|2971.41|2959.91|2970.25|2958.75|2971.41|2959.91|2969.35|2957.85|37
1734378550000|2024-12-16 19:49:10|2970.32|2958.82|2971.45|2959.95|2973.65|2962.15|2970.23|2958.73|31
1734378560000|2024-12-16 19:49:20|2971.35|2959.85|2968.63|2957.13|2971.45|2959.95|2968.63|2957.13|29
1734378570000|2024-12-16 19:49:30|2968.47|2956.97|2967.4|2955.9|2968.47|2956.97|2966.9|2955.4|35
1734378580000|2024-12-16 19:49:40|2967.33|2955.83|2970.25|2958.75|2971.4|2959.9|2966.55|2955.05|33
1734378590000|2024-12-16 19:49:50|2970.39|2958.89|2970.25|2958.75|2970.39|2958.89|2968.08|2956.58|35
1734378600000|2024-12-16 19:50:00|2970.28|2958.78|2969.34|2957.84|2970.75|2959.25|2968.35|2956.85|34
1734378610000|2024-12-16 19:50:10|2969.32|2957.82|2969.1|2957.6|2972.32|2960.82|2969|2957.5|38
1734378620000|2024-12-16 19:50:20|2968.35|2956.85|2969.17|2957.67|2969.17|2957.67|2967.25|2955.75|31
1734378630000|2024-12-16 19:50:30|2968.1|2956.6|2967.57|2956.07|2968.44|2956.94|2966.56|2955.06|34
1734378640000|2024-12-16 19:50:40|2967.6|2956.1|2967.8|2956.3|2968.25|2956.75|2966.5|2955|34
1734378650000|2024-12-16 19:50:50|2968.28|2956.78|2966.3|2954.8|2969.39|2957.89|2966.3|2954.8|28
1734378660000|2024-12-16 19:51:00|2966.38|2954.88|2967.31|2955.81|2967.65|2956.15|2966.25|2954.75|36
1734378670000|2024-12-16 19:51:10|2967.65|2956.15|2967.95|2956.45|2968.45|2956.95|2966.5|2955|31
1734378680000|2024-12-16 19:51:20|2967.9|2956.4|2970.17|2958.67|2970.67|2959.17|2967.9|2956.4|33
1734378690000|2024-12-16 19:51:30|2970.28|2958.78|2968.25|2956.75|2970.28|2958.78|2967.3|2955.8|27
1734378700000|2024-12-16 19:51:40|2968.23|2956.73|2967.27|2955.77|2968.23|2956.73|2966.25|2954.75|29
1734378710000|2024-12-16 19:51:50|2967.3|2955.8|2967.4|2955.9|2967.41|2955.91|2967.1|2955.6|20
1734378720000|2024-12-16 19:52:00|2967.7|2956.2|2970.25|2958.75|2970.9|2959.4|2967.7|2956.2|29
1734378730000|2024-12-16 19:52:10|2970.45|2958.95|2970.45|2958.95|2972.25|2960.75|2970.25|2958.75|26
1734378740000|2024-12-16 19:52:20|2970.35|2958.85|2971.35|2959.85|2971.5|2960|2969.33|2957.83|36
1734378750000|2024-12-16 19:52:30|2970.8|2959.3|2970.7|2959.2|2971.28|2959.78|2969.2|2957.7|33
1734378760000|2024-12-16 19:52:40|2970.65|2959.15|2970.7|2959.2|2971.5|2960|2970.5|2959|27
1734378770000|2024-12-16 19:52:50|2970.85|2959.35|2969.4|2957.9|2971.3|2959.8|2968.8|2957.3|35
1734378780000|2024-12-16 19:53:00|2969.25|2957.75|2971.28|2959.78|2971.28|2959.78|2968.64|2957.14|33
1734378790000|2024-12-16 19:53:10|2971.45|2959.95|2970.27|2958.77|2973.45|2961.95|2969.8|2958.3|31
1734378800000|2024-12-16 19:53:20|2970.22|2958.72|2971.4|2959.9|2971.4|2959.9|2969.23|2957.73|33
1734378810000|2024-12-16 19:53:30|2971.25|2959.75|2967.23|2955.73|2971.25|2959.75|2966.45|2954.95|33
1734378820000|2024-12-16 19:53:40|2967.25|2955.75|2968.17|2956.67|2968.2|2956.7|2967.1|2955.6|35
1734378830000|2024-12-16 19:53:50|2968.2|2956.7|2969.23|2957.73|2970.34|2958.84|2968.11|2956.61|36
1734378840000|2024-12-16 19:54:00|2969.15|2957.65|2968.45|2956.95|2969.3|2957.8|2968.25|2956.75|33
1734378850000|2024-12-16 19:54:10|2968.25|2956.75|2966.1|2954.6|2968.35|2956.85|2965.55|2954.05|37
1734378860000|2024-12-16 19:54:20|2966|2954.5|2966.25|2954.75|2967.12|2955.62|2965|2953.5|33
1734378870000|2024-12-16 19:54:30|2966.3|2954.8|2968.31|2956.81|2968.55|2957.05|2966.14|2954.64|27
1734378880000|2024-12-16 19:54:40|2968.24|2956.74|2970.25|2958.75|2970.28|2958.78|2968.08|2956.58|36
1734378890000|2024-12-16 19:54:50|2970.2|2958.7|2970.11|2958.61|2970.28|2958.78|2969.4|2957.9|31
1734378900000|2024-12-16 19:55:00|2969.8|2958.3|2969.05|2957.55|2970.28|2958.78|2968.18|2956.68|32
1734378910000|2024-12-16 19:55:10|2969|2957.5|2971.15|2959.65|2972.15|2960.65|2969|2957.5|25
1734378920000|2024-12-16 19:55:20|2971|2959.5|2969.33|2957.83|2971.55|2960.05|2969.33|2957.83|27
1734378930000|2024-12-16 19:55:30|2969.25|2957.75|2970.16|2958.66|2970.4|2958.9|2969.25|2957.75|33
1734378940000|2024-12-16 19:55:40|2970.05|2958.55|2967.35|2955.85|2970.35|2958.85|2967.1|2955.6|37
1734378950000|2024-12-16 19:55:50|2967.5|2956|2968.78|2957.28|2969.23|2957.73|2967.5|2956|33
1734378960000|2024-12-16 19:56:00|2968.53|2957.03|2967.8|2956.3|2968.53|2957.03|2965.3|2953.8|32
1734378970000|2024-12-16 19:56:10|2967.7|2956.2|2967.34|2955.84|2967.7|2956.2|2966.26|2954.76|33
1734378980000|2024-12-16 19:56:20|2967.31|2955.81|2967.86|2956.36|2967.87|2956.37|2966.25|2954.75|27
1734378990000|2024-12-16 19:56:30|2968.04|2956.54|2968.43|2956.93|2969.32|2957.82|2967.25|2955.75|35
1734379000000|2024-12-16 19:56:40|2968.41|2956.91|2965.32|2953.82|2968.5|2957|2965.32|2953.82|37
1734379010000|2024-12-16 19:56:50|2965.35|2953.85|2965.28|2953.78|2966.65|2955.15|2965.25|2953.75|36
1734379020000|2024-12-16 19:57:00|2965.34|2953.84|2965.45|2953.95|2966.45|2954.95|2965.25|2953.75|33
1734379030000|2024-12-16 19:57:10|2965.41|2953.91|2964.1|2952.6|2965.46|2953.96|2963.9|2952.4|28
1734379040000|2024-12-16 19:57:20|2964.13|2952.63|2962.07|2950.57|2964.13|2952.63|2961.3|2949.8|34
1734379050000|2024-12-16 19:57:30|2962.03|2950.53|2962.2|2950.7|2962.55|2951.05|2961.18|2949.68|36
1734379060000|2024-12-16 19:57:40|2962.1|2950.6|2961.3|2949.8|2962.6|2951.1|2961.3|2949.8|36
1734379070000|2024-12-16 19:57:50|2961.35|2949.85|2962.1|2950.6|2962.5|2951|2961.28|2949.78|33
1734379080000|2024-12-16 19:58:00|2961.6|2950.1|2962.22|2950.72|2962.25|2950.75|2961.6|2950.1|28
1734379090000|2024-12-16 19:58:10|2962.19|2950.69|2963.8|2952.3|2963.8|2952.3|2962.08|2950.58|31
1734379100000|2024-12-16 19:58:20|2963.3|2951.8|2964.3|2952.8|2964.35|2952.85|2963.1|2951.6|29
1734379110000|2024-12-16 19:58:30|2964.29|2952.79|2964.85|2953.35|2964.85|2953.35|2964.29|2952.79|6
1734379120000|2024-12-16 19:58:40|2964.7|2953.2|2964.32|2952.82|2964.8|2953.3|2963.6|2952.1|13
1734379130000|2024-12-16 19:58:50|2963.75|2952.25|2964.25|2952.75|2964.36|2952.86|2963.25|2951.75|30
1734379140000|2024-12-16 19:59:00|2965.25|2953.75|2966.33|2954.83|2966.35|2954.85|2964.2|2952.7|26
1734379150000|2024-12-16 19:59:10|2966.28|2954.78|2965.2|2953.7|2966.28|2954.78|2964.05|2952.55|28
1734379160000|2024-12-16 19:59:20|2965.14|2953.64|2961.96|2950.46|2965.14|2953.64|2961.96|2950.46|34
1734379170000|2024-12-16 19:59:30|2961.65|2950.15|2961.2|2949.7|2962.27|2950.77|2961.14|2949.64|21
1734379180000|2024-12-16 19:59:40|2961.23|2949.73|2959.56|2948.06|2961.23|2949.73|2959.23|2947.73|24
1734379190000|2024-12-16 19:59:50|2959.54|2948.04|2957.61|2946.11|2959.64|2948.14|2957.61|2946.11|23
1734379200000|2024-12-16 20:00:00|2957.59|2946.09|2959.36|2947.86|2959.93|2948.43|2957.59|2946.09|38
1734379210000|2024-12-16 20:00:10|2959.3|2947.8|2961.15|2949.65|2961.8|2950.3|2959.25|2947.75|39
1734379220000|2024-12-16 20:00:20|2961.2|2949.7|2966.05|2954.55|2966.05|2954.55|2960.88|2949.38|34
1734379230000|2024-12-16 20:00:30|2967.05|2955.55|2966.35|2954.85|2967.25|2955.75|2965.45|2953.95|38
1734379240000|2024-12-16 20:00:40|2966.33|2954.83|2967.25|2955.75|2967.5|2956|2966.15|2954.65|29
1734379250000|2024-12-16 20:00:50|2967.45|2955.95|2966.75|2955.25|2967.65|2956.15|2965.42|2953.92|35
1734379260000|2024-12-16 20:01:00|2966.65|2955.15|2963.33|2951.83|2966.8|2955.3|2963.25|2951.75|37
1734379270000|2024-12-16 20:01:10|2963.34|2951.84|2961.41|2949.91|2963.96|2952.46|2961.2|2949.7|35
1734379280000|2024-12-16 20:01:20|2961.23|2949.73|2961.45|2949.95|2961.65|2950.15|2960.38|2948.88|32
1734379290000|2024-12-16 20:01:30|2961.4|2949.9|2959.55|2948.05|2962.55|2951.05|2959.48|2947.98|34
1734379300000|2024-12-16 20:01:40|2960.12|2948.62|2959.55|2948.05|2960.43|2948.93|2959.25|2947.75|21
1734379310000|2024-12-16 20:01:50|2959.6|2948.1|2958.23|2946.73|2959.6|2948.1|2958.2|2946.7|15
1734379320000|2024-12-16 20:02:00|2958.34|2946.84|2957.15|2945.65|2958.5|2947|2956.15|2944.65|30
1734379330000|2024-12-16 20:02:10|2957.5|2946|2956.61|2945.11|2957.7|2946.2|2956.3|2944.8|33
1734379340000|2024-12-16 20:02:20|2956.1|2944.6|2953.32|2941.82|2956.19|2944.69|2952.33|2940.83|38
1734379350000|2024-12-16 20:02:30|2953.29|2941.79|2954.32|2942.82|2954.45|2942.95|2953.28|2941.78|29
1734379360000|2024-12-16 20:02:40|2953.7|2942.2|2952.15|2940.65|2953.7|2942.2|2951.75|2940.25|36
1734379370000|2024-12-16 20:02:50|2952.1|2940.6|2950.25|2938.75|2952.99|2941.49|2950.2|2938.7|35
1734379380000|2024-12-16 20:03:00|2950.23|2938.73|2952.2|2940.7|2953.25|2941.75|2950.15|2938.65|38
1734379390000|2024-12-16 20:03:10|2952.25|2940.75|2950.21|2938.71|2952.3|2940.8|2950.21|2938.71|36
1734379400000|2024-12-16 20:03:20|2950.23|2938.73|2950.23|2938.73|2950.25|2938.75|2949|2937.5|25
1734379410000|2024-12-16 20:03:30|2950.17|2938.67|2948.05|2936.55|2950.5|2939|2947.9|2936.4|38
1734379420000|2024-12-16 20:03:40|2947.95|2936.45|2948.41|2936.91|2948.41|2936.91|2947.56|2936.06|26
1734379430000|2024-12-16 20:03:50|2948.3|2936.8|2947.59|2936.09|2948.41|2936.91|2947.25|2935.75|28
1734379440000|2024-12-16 20:04:00|2948.12|2936.62|2946.2|2934.7|2948.25|2936.75|2945.3|2933.8|31
1734379450000|2024-12-16 20:04:10|2945.5|2934|2946.36|2934.86|2946.55|2935.05|2943.38|2931.88|40
1734379460000|2024-12-16 20:04:20|2946.42|2934.92|2948.55|2937.05|2948.55|2937.05|2946.32|2934.82|26
1734379470000|2024-12-16 20:04:30|2948.39|2936.89|2948.8|2937.3|2950.45|2938.95|2948.38|2936.88|30
1734379480000|2024-12-16 20:04:40|2948.86|2937.36|2952.25|2940.75|2952.3|2940.8|2948.35|2936.85|33
1734379490000|2024-12-16 20:04:50|2952.35|2940.85|2951.25|2939.75|2952.7|2941.2|2951.18|2939.68|31
1734379500000|2024-12-16 20:05:00|2950.95|2939.45|2951.95|2940.45|2951.95|2940.45|2950.75|2939.25|21
1734379510000|2024-12-16 20:05:10|2951.7|2940.2|2948.39|2936.89|2951.9|2940.4|2948.39|2936.89|22
1734379520000|2024-12-16 20:05:20|2948.36|2936.86|2947.23|2935.73|2948.39|2936.89|2947.05|2935.55|37
1734379530000|2024-12-16 20:05:30|2947.2|2935.7|2948.4|2936.9|2949.35|2937.85|2946.56|2935.06|26
1734379540000|2024-12-16 20:05:40|2948.38|2936.88|2944.95|2933.45|2948.44|2936.94|2944.95|2933.45|31
1734379550000|2024-12-16 20:05:50|2945.55|2934.05|2944.59|2933.09|2945.55|2934.05|2944.36|2932.86|36
1734379560000|2024-12-16 20:06:00|2944.55|2933.05|2946.45|2934.95|2946.65|2935.15|2944.48|2932.98|35
1734379570000|2024-12-16 20:06:10|2947.2|2935.7|2946.22|2934.72|2947.2|2935.7|2945.41|2933.91|28
1734379580000|2024-12-16 20:06:20|2946.2|2934.7|2948.28|2936.78|2948.55|2937.05|2946.15|2934.65|33
1734379590000|2024-12-16 20:06:30|2948.23|2936.73|2945.35|2933.85|2948.28|2936.78|2945.35|2933.85|33
1734379600000|2024-12-16 20:06:40|2945.37|2933.87|2945.3|2933.8|2946.35|2934.85|2945.22|2933.72|34
1734379610000|2024-12-16 20:06:50|2945.33|2933.83|2944.56|2933.06|2945.33|2933.83|2944.2|2932.7|36
1734379620000|2024-12-16 20:07:00|2944.53|2933.03|2945.32|2933.82|2945.65|2934.15|2944.19|2932.69|34
1734379630000|2024-12-16 20:07:10|2945.27|2933.77|2944.5|2933|2945.32|2933.82|2943.62|2932.12|36
1734379640000|2024-12-16 20:07:20|2944.41|2932.91|2943.23|2931.73|2944.7|2933.2|2943.22|2931.72|33
1734379650000|2024-12-16 20:07:30|2943.58|2932.08|2944.52|2933.02|2945.45|2933.95|2943.55|2932.05|36
1734379660000|2024-12-16 20:07:40|2944.54|2933.04|2944.38|2932.88|2944.6|2933.1|2944.3|2932.8|28
1734379670000|2024-12-16 20:07:50|2944.45|2932.95|2944.27|2932.77|2944.55|2933.05|2944.06|2932.56|38
1734379680000|2024-12-16 20:08:00|2944.29|2932.79|2946.23|2934.73|2946.65|2935.15|2943.29|2931.79|35
1734379690000|2024-12-16 20:08:10|2946.3|2934.8|2946.15|2934.65|2946.85|2935.35|2945.6|2934.1|26
1734379700000|2024-12-16 20:08:20|2946.05|2934.55|2947.4|2935.9|2947.7|2936.2|2945.95|2934.45|19
1734379710000|2024-12-16 20:08:30|2947.65|2936.15|2951.4|2939.9|2951.55|2940.05|2947.38|2935.88|36
1734379720000|2024-12-16 20:08:40|2951.42|2939.92|2953.25|2941.75|2953.25|2941.75|2951.42|2939.92|33
1734379730000|2024-12-16 20:08:50|2953.5|2942|2956.2|2944.7|2957.35|2945.85|2953.5|2942|30
1734379740000|2024-12-16 20:09:00|2956.23|2944.73|2952.28|2940.78|2956.25|2944.75|2952.1|2940.6|34
1734379750000|2024-12-16 20:09:10|2952.25|2940.75|2949.35|2937.85|2952.4|2940.9|2949.25|2937.75|35
1734379760000|2024-12-16 20:09:20|2949.29|2937.79|2947.2|2935.7|2949.3|2937.8|2947.2|2935.7|27
1734379770000|2024-12-16 20:09:30|2947.45|2935.95|2948.32|2936.82|2948.95|2937.45|2947.45|2935.95|30
1734379780000|2024-12-16 20:09:40|2948.25|2936.75|2950.75|2939.25|2950.75|2939.25|2947.3|2935.8|31
1734379790000|2024-12-16 20:09:50|2951|2939.5|2951.61|2940.11|2952.25|2940.75|2950.25|2938.75|34
1734379800000|2024-12-16 20:10:00|2952.28|2940.78|2954.85|2943.35|2954.85|2943.35|2952.08|2940.58|32
1734379810000|2024-12-16 20:10:10|2955.2|2943.7|2955.95|2944.45|2957.3|2945.8|2955.2|2943.7|31
1734379820000|2024-12-16 20:10:20|2956.06|2944.56|2955.2|2943.7|2956.16|2944.66|2954.8|2943.3|28
1734379830000|2024-12-16 20:10:30|2955.18|2943.68|2954.34|2942.84|2955.18|2943.68|2953.1|2941.6|29
1734379840000|2024-12-16 20:10:40|2954.33|2942.83|2951.34|2939.84|2954.33|2942.83|2951.25|2939.75|33
1734379850000|2024-12-16 20:10:50|2951.36|2939.86|2950.4|2938.9|2951.36|2939.86|2950.33|2938.83|29
1734379860000|2024-12-16 20:11:00|2950.42|2938.92|2947.23|2935.73|2951.32|2939.82|2947.23|2935.73|33
1734379870000|2024-12-16 20:11:10|2947.18|2935.68|2943.65|2932.15|2947.18|2935.68|2943.41|2931.91|25
1734379880000|2024-12-16 20:11:20|2943.92|2932.42|2947.25|2935.75|2947.25|2935.75|2943.8|2932.3|33
1734379890000|2024-12-16 20:11:30|2947.35|2935.85|2947.25|2935.75|2947.4|2935.9|2947.1|2935.6|4
1734379900000|2024-12-16 20:11:40|2947.13|2935.63|2944.23|2932.73|2947.13|2935.63|2944.23|2932.73|30
1734379910000|2024-12-16 20:11:50|2944.25|2932.75|2945.93|2934.43|2946.3|2934.8|2944.13|2932.63|31
1734379920000|2024-12-16 20:12:00|2945.8|2934.3|2945.39|2933.89|2946.05|2934.55|2945.2|2933.7|32
1734379930000|2024-12-16 20:12:10|2945.37|2933.87|2945.23|2933.73|2945.38|2933.88|2944.42|2932.92|30
1734379940000|2024-12-16 20:12:20|2945.28|2933.78|2946.2|2934.7|2946.65|2935.15|2945.14|2933.64|17
1734379950000|2024-12-16 20:12:30|2946.13|2934.63|2944.27|2932.77|2946.13|2934.63|2943.36|2931.86|27
1734379960000|2024-12-16 20:12:40|2944.19|2932.69|2946.2|2934.7|2946.2|2934.7|2944.19|2932.69|34
1734379970000|2024-12-16 20:12:50|2946.18|2934.68|2947.35|2935.85|2949.5|2938|2946.18|2934.68|20
1734379980000|2024-12-16 20:13:00|2947.3|2935.8|2948.35|2936.85|2948.45|2936.95|2947.25|2935.75|30
1734379990000|2024-12-16 20:13:10|2948.6|2937.1|2947.95|2936.45|2948.6|2937.1|2947.95|2936.45|31
1734380000000|2024-12-16 20:13:20|2948|2936.5|2947.2|2935.7|2948.25|2936.75|2947.2|2935.7|10
1734380010000|2024-12-16 20:13:30|2947.05|2935.55|2946.7|2935.2|2947.05|2935.55|2945.63|2934.13|34
1734380020000|2024-12-16 20:13:40|2946.45|2934.95|2946.3|2934.8|2946.45|2934.95|2946|2934.5|26
1734380030000|2024-12-16 20:13:50|2946.5|2935|2948.28|2936.78|2948.3|2936.8|2946.5|2935|17
1734380040000|2024-12-16 20:14:00|2948.16|2936.66|2946.36|2934.86|2948.16|2936.66|2946.25|2934.75|30
1734380050000|2024-12-16 20:14:10|2946.45|2934.95|2947.15|2935.65|2947.6|2936.1|2946.39|2934.89|33
1734380060000|2024-12-16 20:14:20|2947.1|2935.6|2947.46|2935.96|2947.8|2936.3|2947.1|2935.6|20
1734380070000|2024-12-16 20:14:30|2947.8|2936.3|2945.28|2933.78|2947.8|2936.3|2945.25|2933.75|29
1734380080000|2024-12-16 20:14:40|2945.4|2933.9|2947.55|2936.05|2947.55|2936.05|2945.4|2933.9|12
1734380090000|2024-12-16 20:14:50|2947.5|2936|2947.4|2935.9|2948.9|2937.4|2947.4|2935.9|28
1734380100000|2024-12-16 20:15:00|2947.45|2935.95|2947.41|2935.91|2947.45|2935.95|2945.28|2933.78|28
1734380110000|2024-12-16 20:15:10|2947.42|2935.92|2947.35|2935.85|2948.65|2937.15|2947.25|2935.75|31
1734380120000|2024-12-16 20:15:20|2947.33|2935.83|2949.25|2937.75|2949.25|2937.75|2947.3|2935.8|35
1734380130000|2024-12-16 20:15:30|2949.2|2937.7|2948.3|2936.8|2949.25|2937.75|2948.2|2936.7|20
1734380140000|2024-12-16 20:15:40|2948.28|2936.78|2947.33|2935.83|2948.35|2936.85|2947.2|2935.7|33
1734380150000|2024-12-16 20:15:50|2947.28|2935.78|2947.3|2935.8|2947.4|2935.9|2946.25|2934.75|26
1734380160000|2024-12-16 20:16:00|2947.35|2935.85|2944.34|2932.84|2948.35|2936.85|2943.48|2931.98|36
1734380170000|2024-12-16 20:16:10|2944.28|2932.78|2945.2|2933.7|2945.21|2933.71|2943.5|2932|31
1734380180000|2024-12-16 20:16:20|2945.14|2933.64|2945.3|2933.8|2945.44|2933.94|2945.14|2933.64|32
1734380190000|2024-12-16 20:16:30|2945.23|2933.73|2946.2|2934.7|2946.45|2934.95|2944.95|2933.45|34
1734380200000|2024-12-16 20:16:40|2946.15|2934.65|2945.38|2933.88|2946.25|2934.75|2945.3|2933.8|34
1734380210000|2024-12-16 20:16:50|2945.37|2933.87|2946.23|2934.73|2946.25|2934.75|2945.25|2933.75|25
1734380220000|2024-12-16 20:17:00|2946.18|2934.68|2947.23|2935.73|2948.9|2937.4|2946.18|2934.68|24
1734380230000|2024-12-16 20:17:10|2947.25|2935.75|2947.25|2935.75|2947.39|2935.89|2946.25|2934.75|27
1734380240000|2024-12-16 20:17:20|2947.2|2935.7|2949.41|2937.91|2949.41|2937.91|2946.25|2934.75|28
1734380250000|2024-12-16 20:17:30|2949.5|2938|2950.7|2939.2|2951.2|2939.7|2949.25|2937.75|27
1734380260000|2024-12-16 20:17:40|2951.2|2939.7|2952.2|2940.7|2952.4|2940.9|2950.53|2939.03|25
1734380270000|2024-12-16 20:17:50|2952.32|2940.82|2951.8|2940.3|2952.4|2940.9|2951.7|2940.2|24
1734380280000|2024-12-16 20:18:00|2951.75|2940.25|2951.93|2940.43|2953.05|2941.55|2951.75|2940.25|22
1734380290000|2024-12-16 20:18:10|2951.45|2939.95|2953.36|2941.86|2953.55|2942.05|2951.35|2939.85|35
1734380300000|2024-12-16 20:18:20|2953.35|2941.85|2951.23|2939.73|2953.35|2941.85|2951.21|2939.71|26
1734380310000|2024-12-16 20:18:30|2951.21|2939.71|2950.34|2938.84|2951.21|2939.71|2950.2|2938.7|31
1734380320000|2024-12-16 20:18:40|2950.3|2938.8|2953.12|2941.62|2953.35|2941.85|2950.27|2938.77|26
1734380330000|2024-12-16 20:18:50|2953.2|2941.7|2951.32|2939.82|2953.2|2941.7|2950.24|2938.74|28
1734380340000|2024-12-16 20:19:00|2951.39|2939.89|2951.3|2939.8|2951.65|2940.15|2950.93|2939.43|29
1734380350000|2024-12-16 20:19:10|2951.32|2939.82|2952.4|2940.9|2952.4|2940.9|2951.08|2939.58|29
1734380360000|2024-12-16 20:19:20|2952.55|2941.05|2956.16|2944.66|2956.16|2944.66|2951.25|2939.75|36
1734380370000|2024-12-16 20:19:30|2956.7|2945.2|2953.25|2941.75|2957|2945.5|2953.15|2941.65|37
1734380380000|2024-12-16 20:19:40|2953.05|2941.55|2949.36|2937.86|2953.05|2941.55|2949.36|2937.86|36
1734380390000|2024-12-16 20:19:50|2949.48|2937.98|2951.48|2939.98|2951.65|2940.15|2949.36|2937.86|33
1734380400000|2024-12-16 20:20:00|2951.45|2939.95|2951.25|2939.75|2952.75|2941.25|2951.15|2939.65|39
1734380410000|2024-12-16 20:20:10|2951.3|2939.8|2953.08|2941.58|2953.3|2941.8|2951.3|2939.8|31
1734380420000|2024-12-16 20:20:20|2952.78|2941.28|2952.25|2940.75|2952.83|2941.33|2951.95|2940.45|30
1734380430000|2024-12-16 20:20:30|2952.65|2941.15|2949.43|2937.93|2952.65|2941.15|2949.23|2937.73|30
1734380440000|2024-12-16 20:20:40|2949.33|2937.83|2950.29|2938.79|2950.6|2939.1|2949.1|2937.6|30
1734380450000|2024-12-16 20:20:50|2950.27|2938.77|2949.9|2938.4|2950.34|2938.84|2949.23|2937.73|25
1734380460000|2024-12-16 20:21:00|2949.7|2938.2|2954.16|2942.66|2954.25|2942.75|2949.7|2938.2|31
1734380470000|2024-12-16 20:21:10|2954.19|2942.69|2953.5|2942|2954.25|2942.75|2953.5|2942|23
1734380480000|2024-12-16 20:21:20|2952.6|2941.1|2951.35|2939.85|2952.6|2941.1|2951.34|2939.84|16
1734380490000|2024-12-16 20:21:30|2952.4|2940.9|2952.25|2940.75|2954.6|2943.1|2952.25|2940.75|36
1734380500000|2024-12-16 20:21:40|2952.1|2940.6|2952.18|2940.68|2953.4|2941.9|2951.95|2940.45|37
1734380510000|2024-12-16 20:21:50|2952.2|2940.7|2949.4|2937.9|2952.25|2940.75|2948.95|2937.45|37
1734380520000|2024-12-16 20:22:00|2949.6|2938.1|2947.33|2935.83|2949.6|2938.1|2947.33|2935.83|32
1734380530000|2024-12-16 20:22:10|2947.5|2936|2947.37|2935.87|2948.7|2937.2|2947.08|2935.58|35
1734380540000|2024-12-16 20:22:20|2947.7|2936.2|2946.25|2934.75|2948.38|2936.88|2946.25|2934.75|30
1734380550000|2024-12-16 20:22:30|2945.5|2934|2946.23|2934.73|2947.5|2936|2945.29|2933.79|30
1734380560000|2024-12-16 20:22:40|2946.15|2934.65|2947.35|2935.85|2947.7|2936.2|2945.36|2933.86|31
1734380570000|2024-12-16 20:22:50|2947.6|2936.1|2949.1|2937.6|2949.39|2937.89|2947.6|2936.1|32
1734380580000|2024-12-16 20:23:00|2949.2|2937.7|2949.34|2937.84|2949.6|2938.1|2949.2|2937.7|35
1734380590000|2024-12-16 20:23:10|2949.32|2937.82|2947.33|2935.83|2950.15|2938.65|2947.2|2935.7|35
1734380600000|2024-12-16 20:23:20|2947.42|2935.92|2945.25|2933.75|2947.42|2935.92|2945.25|2933.75|29
1734380610000|2024-12-16 20:23:30|2945.29|2933.79|2945.65|2934.15|2946.55|2935.05|2944.2|2932.7|36
1734380620000|2024-12-16 20:23:40|2945.85|2934.35|2946.39|2934.89|2947.45|2935.95|2945.85|2934.35|32
1734380630000|2024-12-16 20:23:50|2946.45|2934.95|2946.39|2934.89|2946.46|2934.96|2946.2|2934.7|26
1734380640000|2024-12-16 20:24:00|2947.6|2936.1|2946.36|2934.86|2949.7|2938.2|2946.25|2934.75|34
1734380650000|2024-12-16 20:24:10|2946.38|2934.88|2946.9|2935.4|2947.13|2935.63|2944.51|2933.01|35
1734380660000|2024-12-16 20:24:20|2946.93|2935.43|2945.35|2933.85|2946.93|2935.43|2944.9|2933.4|31
1734380670000|2024-12-16 20:24:30|2945.25|2933.75|2943.25|2931.75|2945.25|2933.75|2943.25|2931.75|13
1734380680000|2024-12-16 20:24:40|2943|2931.5|2945.29|2933.79|2945.39|2933.89|2943|2931.5|33
1734380690000|2024-12-16 20:24:50|2945.18|2933.68|2947.23|2935.73|2947.4|2935.9|2944.88|2933.38|37
1734380700000|2024-12-16 20:25:00|2947.18|2935.68|2946.01|2934.51|2947.25|2935.75|2945.98|2934.48|36
1734380710000|2024-12-16 20:25:10|2946.1|2934.6|2942.67|2931.17|2946.1|2934.6|2942.67|2931.17|33
1734380720000|2024-12-16 20:25:20|2943.42|2931.92|2945.3|2933.8|2945.3|2933.8|2943.42|2931.92|32
1734380730000|2024-12-16 20:25:30|2945.28|2933.78|2945.25|2933.75|2945.35|2933.85|2944.5|2933|28
1734380740000|2024-12-16 20:25:40|2945.29|2933.79|2946.2|2934.7|2946.55|2935.05|2945.24|2933.74|36
1734380750000|2024-12-16 20:25:50|2946.45|2934.95|2948.35|2936.85|2948.7|2937.2|2946.08|2934.58|30
1734380760000|2024-12-16 20:26:00|2948.36|2936.86|2949.16|2937.66|2949.3|2937.8|2948.28|2936.78|25
1734380770000|2024-12-16 20:26:10|2949.15|2937.65|2950.23|2938.73|2950.6|2939.1|2947.45|2935.95|38
1734380780000|2024-12-16 20:26:20|2950.32|2938.82|2954.33|2942.83|2954.55|2943.05|2949.95|2938.45|33
1734380790000|2024-12-16 20:26:30|2954.29|2942.79|2956.25|2944.75|2956.3|2944.8|2953.05|2941.55|30
1734380800000|2024-12-16 20:26:40|2956.23|2944.73|2961.22|2949.72|2961.3|2949.8|2956.23|2944.73|31
1734380810000|2024-12-16 20:26:50|2961.2|2949.7|2965.75|2954.25|2965.75|2954.25|2961.2|2949.7|24
1734380820000|2024-12-16 20:27:00|2966.03|2954.53|2966.25|2954.75|2969.45|2957.95|2966.03|2954.53|37
1734380830000|2024-12-16 20:27:10|2966.05|2954.55|2967.34|2955.84|2968.3|2956.8|2965.25|2953.75|30
1734380840000|2024-12-16 20:27:20|2967.37|2955.87|2967.31|2955.81|2967.65|2956.15|2967.16|2955.66|32
1734380850000|2024-12-16 20:27:30|2967.33|2955.83|2965.33|2953.83|2967.44|2955.94|2964.25|2952.75|33
1734380860000|2024-12-16 20:27:40|2965.25|2953.75|2961.75|2950.25|2966.55|2955.05|2961.7|2950.2|31
1734380870000|2024-12-16 20:27:50|2961.8|2950.3|2961.3|2949.8|2961.9|2950.4|2961.28|2949.78|26
1734380880000|2024-12-16 20:28:00|2961.44|2949.94|2964.7|2953.2|2964.7|2953.2|2961.44|2949.94|34
1734380890000|2024-12-16 20:28:10|2964.65|2953.15|2967.28|2955.78|2968.19|2956.69|2964.65|2953.15|28
1734380900000|2024-12-16 20:28:20|2967.2|2955.7|2969.5|2958|2969.6|2958.1|2965.25|2953.75|30
1734380910000|2024-12-16 20:28:30|2969.7|2958.2|2971.1|2959.6|2972.2|2960.7|2969.15|2957.65|31
1734380920000|2024-12-16 20:28:40|2971|2959.5|2970.15|2958.65|2971.35|2959.85|2970.12|2958.62|36
1734380930000|2024-12-16 20:28:50|2970.12|2958.62|2969.47|2957.97|2970.4|2958.9|2968.7|2957.2|37
1734380940000|2024-12-16 20:29:00|2969.65|2958.15|2965.85|2954.35|2969.85|2958.35|2965.75|2954.25|39
1734380950000|2024-12-16 20:29:10|2965.99|2954.49|2964.28|2952.78|2965.99|2954.49|2962.85|2951.35|37
1734380960000|2024-12-16 20:29:20|2964.32|2952.82|2964.15|2952.65|2965.05|2953.55|2963.28|2951.78|37
1734380970000|2024-12-16 20:29:30|2964.16|2952.66|2964.01|2952.51|2964.85|2953.35|2963.65|2952.15|39
1734380980000|2024-12-16 20:29:40|2963.9|2952.4|2963.14|2951.64|2964.45|2952.95|2962.2|2950.7|34
1734380990000|2024-12-16 20:29:50|2963.26|2951.76|2963|2951.5|2963.8|2952.3|2962.95|2951.45|36
1734381000000|2024-12-16 20:30:00|2963.1|2951.6|2963.37|2951.87|2964.85|2953.35|2962.25|2950.75|35
1734381010000|2024-12-16 20:30:10|2963.33|2951.83|2964.43|2952.93|2966|2954.5|2963.33|2951.83|35
1734381020000|2024-12-16 20:30:20|2964.38|2952.88|2967.3|2955.8|2967.35|2955.85|2964.38|2952.88|21
1734381030000|2024-12-16 20:30:30|2967.29|2955.79|2971.55|2960.05|2971.55|2960.05|2967|2955.5|38
1734381040000|2024-12-16 20:30:40|2972.4|2960.9|2974.95|2963.45|2975.05|2963.55|2972.4|2960.9|34
1734381050000|2024-12-16 20:30:50|2975.25|2963.75|2980.4|2968.9|2980.7|2969.2|2975.25|2963.75|23
1734381060000|2024-12-16 20:31:00|2979.65|2968.15|2978.53|2967.03|2979.65|2968.15|2977.1|2965.6|29
1734381070000|2024-12-16 20:31:10|2978.7|2967.2|2979.8|2968.3|2981.45|2969.95|2978.25|2966.75|33
1734381080000|2024-12-16 20:31:20|2979.46|2967.96|2979.39|2967.89|2979.61|2968.11|2979.1|2967.6|38
1734381090000|2024-12-16 20:31:30|2979.38|2967.88|2973.85|2962.35|2980.28|2968.78|2973.49|2961.99|33
1734381100000|2024-12-16 20:31:40|2973.25|2961.75|2971.25|2959.75|2973.35|2961.85|2970.25|2958.75|32
1734381110000|2024-12-16 20:31:50|2972.25|2960.75|2971.3|2959.8|2972.25|2960.75|2970.25|2958.75|23
1734381120000|2024-12-16 20:32:00|2970.25|2958.75|2970.46|2958.96|2974.55|2963.05|2970.25|2958.75|35
1734381130000|2024-12-16 20:32:10|2970.4|2958.9|2973.25|2961.75|2974.2|2962.7|2970.4|2958.9|30
1734381140000|2024-12-16 20:32:20|2973.48|2961.98|2973.54|2962.04|2974.4|2962.9|2973.35|2961.85|27
1734381150000|2024-12-16 20:32:30|2973.51|2962.01|2971.3|2959.8|2973.8|2962.3|2970.4|2958.9|24
1734381160000|2024-12-16 20:32:40|2970.61|2959.11|2972.25|2960.75|2972.45|2960.95|2970.23|2958.73|29
1734381170000|2024-12-16 20:32:50|2972.41|2960.91|2974.3|2962.8|2974.55|2963.05|2972.41|2960.91|29
1734381180000|2024-12-16 20:33:00|2974.55|2963.05|2971.35|2959.85|2974.55|2963.05|2970.3|2958.8|31
1734381190000|2024-12-16 20:33:10|2971.7|2960.2|2970.5|2959|2971.85|2960.35|2970.25|2958.75|36
1734381200000|2024-12-16 20:33:20|2970.47|2958.97|2970.33|2958.83|2971.25|2959.75|2970.2|2958.7|22
1734381210000|2024-12-16 20:33:30|2970.4|2958.9|2973.4|2961.9|2973.65|2962.15|2970.3|2958.8|32
1734381220000|2024-12-16 20:33:40|2973.71|2962.21|2973.25|2961.75|2973.95|2962.45|2971.65|2960.15|31
1734381230000|2024-12-16 20:33:50|2973.36|2961.86|2974.85|2963.35|2974.85|2963.35|2971.47|2959.97|29
1734381240000|2024-12-16 20:34:00|2974.46|2962.96|2972|2960.5|2974.46|2962.96|2972|2960.5|37
1734381250000|2024-12-16 20:34:10|2972.05|2960.55|2971.47|2959.97|2972.3|2960.8|2971|2959.5|29
1734381260000|2024-12-16 20:34:20|2971.38|2959.88|2972.85|2961.35|2972.9|2961.4|2971.38|2959.88|16
1734381270000|2024-12-16 20:34:30|2972.43|2960.93|2972.47|2960.97|2973.35|2961.85|2972.23|2960.73|29
1734381280000|2024-12-16 20:34:40|2972.64|2961.14|2969.8|2958.3|2974.35|2962.85|2969.65|2958.15|30
1734381290000|2024-12-16 20:34:50|2969.9|2958.4|2970.43|2958.93|2971.2|2959.7|2969.45|2957.95|29
1734381300000|2024-12-16 20:35:00|2970.37|2958.87|2964.45|2952.95|2970.47|2958.97|2964.45|2952.95|36
1734381310000|2024-12-16 20:35:10|2964.35|2952.85|2965.21|2953.71|2966.2|2954.7|2964.35|2952.85|38
1734381320000|2024-12-16 20:35:20|2965.19|2953.69|2967.39|2955.89|2967.6|2956.1|2964.36|2952.86|31
1734381330000|2024-12-16 20:35:30|2967.4|2955.9|2965.41|2953.91|2967.48|2955.98|2965.39|2953.89|27
1734381340000|2024-12-16 20:35:40|2965.43|2953.93|2966.43|2954.93|2966.85|2955.35|2965.23|2953.73|23
1734381350000|2024-12-16 20:35:50|2966.38|2954.88|2967.5|2956|2967.61|2956.11|2966.3|2954.8|31
1734381360000|2024-12-16 20:36:00|2967.48|2955.98|2969.45|2957.95|2971.05|2959.55|2967.25|2955.75|35
1734381370000|2024-12-16 20:36:10|2969.44|2957.94|2973.45|2961.95|2973.75|2962.25|2969.36|2957.86|36
1734381380000|2024-12-16 20:36:20|2973.29|2961.79|2976.05|2964.55|2976.05|2964.55|2972.18|2960.68|35
1734381390000|2024-12-16 20:36:30|2976.25|2964.75|2984.14|2972.64|2984.14|2972.64|2976.25|2964.75|27
1734381400000|2024-12-16 20:36:40|2984.15|2972.65|2980.25|2968.75|2984.15|2972.65|2978.95|2967.45|34
1734381410000|2024-12-16 20:36:50|2980.26|2968.76|2979.03|2967.53|2980.3|2968.8|2978.85|2967.35|37
1734381420000|2024-12-16 20:37:00|2978.39|2966.89|2978.55|2967.05|2978.9|2967.4|2976.25|2964.75|33
1734381430000|2024-12-16 20:37:10|2978.45|2966.95|2976.2|2964.7|2979.05|2967.55|2975.1|2963.6|35
1734381440000|2024-12-16 20:37:20|2976.25|2964.75|2973.4|2961.9|2977.25|2965.75|2973.4|2961.9|22
1734381450000|2024-12-16 20:37:30|2973.55|2962.05|2972.25|2960.75|2973.95|2962.45|2972.05|2960.55|24
1734381460000|2024-12-16 20:37:40|2972.33|2960.83|2969.33|2957.83|2972.33|2960.83|2969.25|2957.75|33
1734381470000|2024-12-16 20:37:50|2969.25|2957.75|2968.38|2956.88|2970.55|2959.05|2968.21|2956.71|24
1734381480000|2024-12-16 20:38:00|2968.31|2956.81|2970.4|2958.9|2971.45|2959.95|2968.31|2956.81|35
1734381490000|2024-12-16 20:38:10|2970.25|2958.75|2971.67|2960.17|2972.4|2960.9|2970.25|2958.75|28
1734381500000|2024-12-16 20:38:20|2971.59|2960.09|2973.15|2961.65|2974.55|2963.05|2971.59|2960.09|36
1734381510000|2024-12-16 20:38:30|2973.25|2961.75|2974.08|2962.58|2974.28|2962.78|2973.07|2961.57|31
1734381520000|2024-12-16 20:38:40|2974.05|2962.55|2976.95|2965.45|2976.95|2965.45|2973.33|2961.83|31
1734381530000|2024-12-16 20:38:50|2977.25|2965.75|2979.25|2967.75|2980.05|2968.55|2977.08|2965.58|34
1734381540000|2024-12-16 20:39:00|2979.2|2967.7|2979.23|2967.73|2979.23|2967.73|2977.85|2966.35|32
1734381550000|2024-12-16 20:39:10|2979.24|2967.74|2977.98|2966.48|2980.3|2968.8|2977.1|2965.6|32
1734381560000|2024-12-16 20:39:20|2977.45|2965.95|2978.55|2967.05|2979.2|2967.7|2976.6|2965.1|31
1734381570000|2024-12-16 20:39:30|2979.24|2967.74|2972.55|2961.05|2979.24|2967.74|2972.09|2960.59|36
1734381580000|2024-12-16 20:39:40|2972.28|2960.78|2973.35|2961.85|2973.78|2962.28|2972.18|2960.68|33
1734381590000|2024-12-16 20:39:50|2973.08|2961.58|2973.28|2961.78|2973.41|2961.91|2972.78|2961.28|29
1734381600000|2024-12-16 20:40:00|2973.25|2961.75|2971.88|2960.38|2973.41|2961.91|2971.31|2959.81|33
1734381610000|2024-12-16 20:40:10|2971.92|2960.42|2972.61|2961.11|2972.95|2961.45|2971.15|2959.65|34
1734381620000|2024-12-16 20:40:20|2973.25|2961.75|2977.05|2965.55|2977.6|2966.1|2973.25|2961.75|37
1734381630000|2024-12-16 20:40:30|2976.95|2965.45|2979.25|2967.75|2980.25|2968.75|2976.95|2965.45|20
1734381640000|2024-12-16 20:40:40|2979|2967.5|2979.66|2968.16|2980.5|2969|2978.35|2966.85|21
1734381650000|2024-12-16 20:40:50|2980.33|2968.83|2979.52|2968.02|2980.33|2968.83|2978.25|2966.75|35
1734381660000|2024-12-16 20:41:00|2979.53|2968.03|2980.9|2969.4|2981.1|2969.6|2979.4|2967.9|32
1734381670000|2024-12-16 20:41:10|2980.43|2968.93|2979.41|2967.91|2981.25|2969.75|2979.39|2967.89|35
1734381680000|2024-12-16 20:41:20|2979.38|2967.88|2981.38|2969.88|2982.23|2970.73|2979.25|2967.75|25
1734381690000|2024-12-16 20:41:30|2981.56|2970.06|2974.83|2963.33|2981.56|2970.06|2974.83|2963.33|35
1734381700000|2024-12-16 20:41:40|2974.25|2962.75|2976.25|2964.75|2976.65|2965.15|2974.25|2962.75|30
1734381710000|2024-12-16 20:41:50|2976.35|2964.85|2977.76|2966.26|2978.15|2966.65|2976.2|2964.7|34
1734381720000|2024-12-16 20:42:00|2978.27|2966.77|2980.14|2968.64|2980.3|2968.8|2978.27|2966.77|35
1734381730000|2024-12-16 20:42:10|2980.17|2968.67|2977.19|2965.69|2980.17|2968.67|2977.04|2965.54|38
1734381740000|2024-12-16 20:42:20|2977.25|2965.75|2973.5|2962|2977.25|2965.75|2973.2|2961.7|33
1734381750000|2024-12-16 20:42:30|2973.3|2961.8|2976.9|2965.4|2976.9|2965.4|2973|2961.5|30
1734381760000|2024-12-16 20:42:40|2976.97|2965.47|2978.38|2966.88|2979.13|2967.63|2976.4|2964.9|24
1734381770000|2024-12-16 20:42:50|2978.37|2966.87|2977.45|2965.95|2978.45|2966.95|2977.4|2965.9|35
1734381780000|2024-12-16 20:43:00|2977.4|2965.9|2974.9|2963.4|2977.4|2965.9|2974.39|2962.89|35
1734381790000|2024-12-16 20:43:10|2974.25|2962.75|2976.65|2965.15|2977.35|2965.85|2974.25|2962.75|36
1734381800000|2024-12-16 20:43:20|2977.25|2965.75|2975.3|2963.8|2977.25|2965.75|2975.3|2963.8|7
1734381810000|2024-12-16 20:43:30|2975.35|2963.85|2974.9|2963.4|2975.4|2963.9|2974.1|2962.6|33
1734381820000|2024-12-16 20:43:40|2975.3|2963.8|2973.2|2961.7|2975.4|2963.9|2972.95|2961.45|34
1734381830000|2024-12-16 20:43:50|2973.25|2961.75|2974.45|2962.95|2974.45|2962.95|2973.25|2961.75|21
1734381840000|2024-12-16 20:44:00|2974.55|2963.05|2976.7|2965.2|2977.45|2965.95|2974.25|2962.75|28
1734381850000|2024-12-16 20:44:10|2976.67|2965.17|2977.5|2966|2977.5|2966|2976.27|2964.77|28
1734381860000|2024-12-16 20:44:20|2977.4|2965.9|2977.17|2965.67|2978|2966.5|2976.28|2964.78|26
1734381870000|2024-12-16 20:44:30|2977.23|2965.73|2976.22|2964.72|2977.23|2965.73|2976.09|2964.59|21
1734381880000|2024-12-16 20:44:40|2976.16|2964.66|2976.2|2964.7|2976.4|2964.9|2975.4|2963.9|30
1734381890000|2024-12-16 20:44:50|2976.43|2964.93|2977.33|2965.83|2977.45|2965.95|2976.23|2964.73|32
1734381900000|2024-12-16 20:45:00|2978.35|2966.85|2975.45|2963.95|2978.55|2967.05|2973.6|2962.1|32
1734381910000|2024-12-16 20:45:10|2975.8|2964.3|2975.7|2964.2|2977.6|2966.1|2975.5|2964|38
1734381920000|2024-12-16 20:45:20|2975.95|2964.45|2975.35|2963.85|2976.85|2965.35|2974.28|2962.78|30
1734381930000|2024-12-16 20:45:30|2975.3|2963.8|2977.31|2965.81|2979.3|2967.8|2975.3|2963.8|33
1734381940000|2024-12-16 20:45:40|2977.28|2965.78|2976.96|2965.46|2978.1|2966.6|2976.96|2965.46|35
1734381950000|2024-12-16 20:45:50|2975.85|2964.35|2979.55|2968.05|2979.7|2968.2|2975.45|2963.95|37
1734381960000|2024-12-16 20:46:00|2980.25|2968.75|2978.23|2966.73|2980.31|2968.81|2977.05|2965.55|35
1734381970000|2024-12-16 20:46:10|2978.3|2966.8|2977.8|2966.3|2978.3|2966.8|2976.23|2964.73|38
1734381980000|2024-12-16 20:46:20|2977.85|2966.35|2976.8|2965.3|2978.5|2967|2974.9|2963.4|38
1734381990000|2024-12-16 20:46:30|2976.75|2965.25|2973.5|2962|2976.83|2965.33|2973.5|2962|35
1734382000000|2024-12-16 20:46:40|2973.05|2961.55|2972.05|2960.55|2973.12|2961.62|2970.33|2958.83|29
1734382010000|2024-12-16 20:46:50|2972.25|2960.75|2971.3|2959.8|2973.05|2961.55|2971|2959.5|34
1734382020000|2024-12-16 20:47:00|2971.5|2960|2968.6|2957.1|2972.95|2961.45|2968.5|2957|27
1734382030000|2024-12-16 20:47:10|2968.7|2957.2|2968.2|2956.7|2969.4|2957.9|2968.2|2956.7|16
1734382040000|2024-12-16 20:47:20|2968.21|2956.71|2967.5|2956|2968.21|2956.71|2966.4|2954.9|27
1734382050000|2024-12-16 20:47:30|2967.45|2955.95|2964.62|2953.12|2967.45|2955.95|2964.62|2953.12|33
1734382060000|2024-12-16 20:47:40|2964.6|2953.1|2965.38|2953.88|2967.5|2956|2964.6|2953.1|36
1734382070000|2024-12-16 20:47:50|2965.95|2954.45|2965.95|2954.45|2966.05|2954.55|2964.1|2952.6|30
1734382080000|2024-12-16 20:48:00|2966.2|2954.7|2965.08|2953.58|2966.32|2954.82|2964.57|2953.07|30
1734382090000|2024-12-16 20:48:10|2965.1|2953.6|2965.45|2953.95|2968.8|2957.3|2965.05|2953.55|38
1734382100000|2024-12-16 20:48:20|2965.4|2953.9|2964.35|2952.85|2965.65|2954.15|2964.1|2952.6|37
1734382110000|2024-12-16 20:48:30|2964.45|2952.95|2966.36|2954.86|2966.5|2955|2963.25|2951.75|33
1734382120000|2024-12-16 20:48:40|2966.6|2955.1|2965.1|2953.6|2966.71|2955.21|2965.1|2953.6|34
1734382130000|2024-12-16 20:48:50|2965.03|2953.53|2966.45|2954.95|2967.2|2955.7|2964.47|2952.97|32
1734382140000|2024-12-16 20:49:00|2966.4|2954.9|2970.23|2958.73|2970.5|2959|2965.38|2953.88|38
1734382150000|2024-12-16 20:49:10|2970.48|2958.98|2970.23|2958.73|2971|2959.5|2969.98|2958.48|16
1734382160000|2024-12-16 20:49:20|2970.12|2958.62|2970.35|2958.85|2970.45|2958.95|2970.12|2958.62|22
1734382170000|2024-12-16 20:49:30|2970.75|2959.25|2972.3|2960.8|2972.32|2960.82|2970.35|2958.85|25
1734382180000|2024-12-16 20:49:40|2972.6|2961.1|2973.23|2961.73|2973.45|2961.95|2970.25|2958.75|38
1734382190000|2024-12-16 20:49:50|2973.1|2961.6|2971.55|2960.05|2973.1|2961.6|2971.5|2960|40
1734382200000|2024-12-16 20:50:00|2971.45|2959.95|2970.33|2958.83|2972.35|2960.85|2969.75|2958.25|36
1734382210000|2024-12-16 20:50:10|2970.35|2958.85|2968.6|2957.1|2971.25|2959.75|2968.6|2957.1|32
1734382220000|2024-12-16 20:50:20|2967.9|2956.4|2969.5|2958|2969.5|2958|2966.5|2955|20
1734382230000|2024-12-16 20:50:30|2969.35|2957.85|2969.55|2958.05|2970.3|2958.8|2967.38|2955.88|40
1734382240000|2024-12-16 20:50:40|2969.75|2958.25|2967.25|2955.75|2970.65|2959.15|2966.56|2955.06|36
1734382250000|2024-12-16 20:50:50|2966.35|2954.85|2967.47|2955.97|2969|2957.5|2966.35|2954.85|35
1734382260000|2024-12-16 20:51:00|2967.5|2956|2968.47|2956.97|2969.3|2957.8|2967.34|2955.84|33
1734382270000|2024-12-16 20:51:10|2968.56|2957.06|2968.45|2956.95|2969.1|2957.6|2968.36|2956.86|27
1734382280000|2024-12-16 20:51:20|2968.3|2956.8|2968.47|2956.97|2968.75|2957.25|2967.34|2955.84|35
1734382290000|2024-12-16 20:51:30|2968.5|2957|2968.5|2957|2969.15|2957.65|2966.45|2954.95|32
1734382300000|2024-12-16 20:51:40|2968.47|2956.97|2969.39|2957.89|2969.39|2957.89|2968.3|2956.8|31
1734382310000|2024-12-16 20:51:50|2970.3|2958.8|2971.32|2959.82|2971.55|2960.05|2970.25|2958.75|36
1734382320000|2024-12-16 20:52:00|2971.28|2959.78|2969.25|2957.75|2971.3|2959.8|2969.05|2957.55|35
1734382330000|2024-12-16 20:52:10|2969.2|2957.7|2972.35|2960.85|2972.95|2961.45|2969.2|2957.7|30
1734382340000|2024-12-16 20:52:20|2972.95|2961.45|2972.4|2960.9|2972.95|2961.45|2971.25|2959.75|35
1734382350000|2024-12-16 20:52:30|2972.35|2960.85|2973.25|2961.75|2973.3|2961.8|2971.95|2960.45|29
1734382360000|2024-12-16 20:52:40|2973.43|2961.93|2974.25|2962.75|2974.5|2963|2973.43|2961.93|20
1734382370000|2024-12-16 20:52:50|2974.23|2962.73|2975.25|2963.75|2975.25|2963.75|2973.35|2961.85|33
1734382380000|2024-12-16 20:53:00|2975.05|2963.55|2971.3|2959.8|2975.05|2963.55|2970.16|2958.66|24
1734382390000|2024-12-16 20:53:10|2971.4|2959.9|2969.2|2957.7|2971.6|2960.1|2969.2|2957.7|35
1734382400000|2024-12-16 20:53:20|2968.6|2957.1|2968.64|2957.14|2970.1|2958.6|2968.23|2956.73|25
1734382410000|2024-12-16 20:53:30|2969.15|2957.65|2968.4|2956.9|2969.15|2957.65|2967.65|2956.15|17
1734382420000|2024-12-16 20:53:40|2968.35|2956.85|2966.4|2954.9|2968.4|2956.9|2965.53|2954.03|15
1734382430000|2024-12-16 20:53:50|2966.43|2954.93|2969.4|2957.9|2969.95|2958.45|2966.43|2954.93|36
1734382440000|2024-12-16 20:54:00|2969.35|2957.85|2967.25|2955.75|2969.95|2958.45|2967.25|2955.75|35
1734382450000|2024-12-16 20:54:10|2967.7|2956.2|2967.33|2955.83|2967.7|2956.2|2967|2955.5|36
1734382460000|2024-12-16 20:54:20|2967.31|2955.81|2970.67|2959.17|2971.3|2959.8|2967.23|2955.73|33
1734382470000|2024-12-16 20:54:30|2970.8|2959.3|2970.42|2958.92|2971.15|2959.65|2970.29|2958.79|33
1734382480000|2024-12-16 20:54:40|2970.48|2958.98|2966.6|2955.1|2970.7|2959.2|2965.25|2953.75|35
1734382490000|2024-12-16 20:54:50|2966.5|2955|2967.39|2955.89|2967.95|2956.45|2966.13|2954.63|36
1734382500000|2024-12-16 20:55:00|2967.4|2955.9|2970.21|2958.71|2970.21|2958.71|2967|2955.5|36
1734382510000|2024-12-16 20:55:10|2970.05|2958.55|2963.53|2952.03|2970.05|2958.55|2963.53|2952.03|36
1734382520000|2024-12-16 20:55:20|2963.48|2951.98|2961.15|2949.65|2963.6|2952.1|2959.75|2948.25|30
1734382530000|2024-12-16 20:55:30|2961.05|2949.55|2961.25|2949.75|2961.3|2949.8|2961.05|2949.55|16
1734382540000|2024-12-16 20:55:40|2961.3|2949.8|2962.51|2951.01|2964.3|2952.8|2961.3|2949.8|35
1734382550000|2024-12-16 20:55:50|2962.65|2951.15|2962.3|2950.8|2963.05|2951.55|2962|2950.5|33
1734382560000|2024-12-16 20:56:00|2962.25|2950.75|2961.5|2950|2963.05|2951.55|2961.25|2949.75|35
1734382570000|2024-12-16 20:56:10|2961.9|2950.4|2965.05|2953.55|2965.16|2953.66|2961.48|2949.98|35
1734382580000|2024-12-16 20:56:20|2965|2953.5|2967.35|2955.85|2968.25|2956.75|2964.28|2952.78|36
1734382590000|2024-12-16 20:56:30|2967.38|2955.88|2966.15|2954.65|2967.38|2955.88|2965.8|2954.3|36
1734382600000|2024-12-16 20:56:40|2966.13|2954.63|2967.4|2955.9|2967.4|2955.9|2965.55|2954.05|20
1734382610000|2024-12-16 20:56:50|2967.6|2956.1|2967.15|2955.65|2968.5|2957|2967.15|2955.65|11
1734382620000|2024-12-16 20:57:00|2967|2955.5|2966.65|2955.15|2967.05|2955.55|2963.45|2951.95|34
1734382630000|2024-12-16 20:57:10|2966.4|2954.9|2967.5|2956|2967.95|2956.45|2966.28|2954.78|31
1734382640000|2024-12-16 20:57:20|2967.45|2955.95|2967.03|2955.53|2967.45|2955.95|2966.85|2955.35|30
1734382650000|2024-12-16 20:57:30|2967.05|2955.55|2966.05|2954.55|2967.29|2955.79|2966.05|2954.55|24
1734382660000|2024-12-16 20:57:40|2966.15|2954.65|2966.11|2954.61|2966.4|2954.9|2964.55|2953.05|32
1734382670000|2024-12-16 20:57:50|2965.95|2954.45|2968.95|2957.45|2969.23|2957.73|2965.93|2954.43|38
1734382680000|2024-12-16 20:58:00|2968.48|2956.98|2966.25|2954.75|2968.48|2956.98|2966.08|2954.58|38
1734382690000|2024-12-16 20:58:10|2965.7|2954.2|2966.2|2954.7|2967.23|2955.73|2965.6|2954.1|32
1734382700000|2024-12-16 20:58:20|2966.21|2954.71|2964.12|2952.62|2966.25|2954.75|2963.88|2952.38|32
1734382710000|2024-12-16 20:58:30|2964.07|2952.57|2965.28|2953.78|2965.28|2953.78|2964.07|2952.57|12
1734382720000|2024-12-16 20:58:40|2965.4|2953.9|2965.35|2953.85|2965.94|2954.44|2962.7|2951.2|39
1734382730000|2024-12-16 20:58:50|2965.18|2953.68|2967.4|2955.9|2967.4|2955.9|2965.18|2953.68|17
1734382740000|2024-12-16 20:59:00|2967.29|2955.79|2965.2|2953.7|2968.3|2956.8|2963.95|2952.45|39
1734382750000|2024-12-16 20:59:10|2965.33|2953.83|2972.45|2960.95|2972.45|2960.95|2964.65|2953.15|36
1734382760000|2024-12-16 20:59:20|2972.4|2960.9|2969.25|2957.75|2972.4|2960.9|2965.8|2954.3|40
1734382770000|2024-12-16 20:59:30|2969.2|2957.7|2966.4|2954.9|2969.38|2957.88|2965.3|2953.8|36
1734382780000|2024-12-16 20:59:40|2966.3|2954.8|2964|2952.5|2966.92|2955.42|2964|2952.5|35
1734382790000|2024-12-16 20:59:50|2963.9|2952.4|2965.6|2954.1|2965.6|2954.1|2961.24|2949.74|32
1734382800000|2024-12-16 21:00:00|2965.5|2954|2963.55|2952.05|2967.05|2955.55|2963.25|2951.75|31
1734382810000|2024-12-16 21:00:10|2963.85|2952.35|2963.24|2951.74|2964.1|2952.6|2962.55|2951.05|23
1734382820000|2024-12-16 21:00:20|2963.19|2951.69|2964.5|2953|2965.65|2954.15|2962.85|2951.35|32
1734382830000|2024-12-16 21:00:30|2964.7|2953.2|2965.15|2953.65|2965.41|2953.91|2964.28|2952.78|30
1734382840000|2024-12-16 21:00:40|2965.25|2953.75|2964.04|2952.54|2965.65|2954.15|2963.88|2952.38|35
1734382850000|2024-12-16 21:00:50|2964.02|2952.52|2965.1|2953.6|2966.15|2954.65|2963.7|2952.2|37
1734382860000|2024-12-16 21:01:00|2965.15|2953.65|2962.02|2950.52|2965.15|2953.65|2962.02|2950.52|37
1734382870000|2024-12-16 21:01:10|2962|2950.5|2958.1|2946.6|2962|2950.5|2957.6|2946.1|35
1734382880000|2024-12-16 21:01:20|2958.13|2946.63|2955.23|2943.73|2958.4|2946.9|2954.28|2942.78|30
1734382890000|2024-12-16 21:01:30|2955.18|2943.68|2957.6|2946.1|2957.6|2946.1|2955.18|2943.68|30
1734382900000|2024-12-16 21:01:40|2958.1|2946.6|2955.38|2943.88|2958.6|2947.1|2955.35|2943.85|34
1734382910000|2024-12-16 21:01:50|2955.25|2943.75|2956.35|2944.85|2956.85|2945.35|2955.25|2943.75|29
1734382920000|2024-12-16 21:02:00|2956.25|2944.75|2957.25|2945.75|2957.7|2946.2|2955.33|2943.83|30
1734382930000|2024-12-16 21:02:10|2957.6|2946.1|2960.65|2949.15|2960.65|2949.15|2957.38|2945.88|37
1734382940000|2024-12-16 21:02:20|2961.15|2949.65|2959.28|2947.78|2961.18|2949.68|2959.2|2947.7|40
1734382950000|2024-12-16 21:02:30|2959.29|2947.79|2958.4|2946.9|2960.45|2948.95|2958.25|2946.75|36
1734382960000|2024-12-16 21:02:40|2958.8|2947.3|2963.25|2951.75|2963.25|2951.75|2958.65|2947.15|29
1734382970000|2024-12-16 21:02:50|2962.88|2951.38|2961.55|2950.05|2963.55|2952.05|2961.25|2949.75|26
1734382980000|2024-12-16 21:03:00|2961.15|2949.65|2959.6|2948.1|2961.15|2949.65|2958.05|2946.55|36
1734382990000|2024-12-16 21:03:10|2959.87|2948.37|2958.25|2946.75|2959.87|2948.37|2958.25|2946.75|25
1734383000000|2024-12-16 21:03:20|2958.4|2946.9|2959.22|2947.72|2959.5|2948|2957.65|2946.15|26
1734383010000|2024-12-16 21:03:30|2959.2|2947.7|2960.95|2949.45|2961.6|2950.1|2959.2|2947.7|29
1734383020000|2024-12-16 21:03:40|2960.35|2948.85|2959.27|2947.77|2960.45|2948.95|2959|2947.5|32
1734383030000|2024-12-16 21:03:50|2958.97|2947.47|2958.18|2946.68|2958.97|2947.47|2958.03|2946.53|33
1734383040000|2024-12-16 21:04:00|2958.03|2946.53|2954.25|2942.75|2958.03|2946.53|2954.25|2942.75|33
1734383050000|2024-12-16 21:04:10|2954.85|2943.35|2953.25|2941.75|2955.07|2943.57|2951.85|2940.35|37
1734383060000|2024-12-16 21:04:20|2953.67|2942.17|2951.25|2939.75|2954.1|2942.6|2951.25|2939.75|33
1734383070000|2024-12-16 21:04:30|2951.48|2939.98|2953.22|2941.72|2953.43|2941.93|2951.48|2939.98|35
1734383080000|2024-12-16 21:04:40|2953.33|2941.83|2952.29|2940.79|2953.5|2942|2952.09|2940.59|36
1734383090000|2024-12-16 21:04:50|2952.28|2940.78|2952.75|2941.25|2953.55|2942.05|2952.28|2940.78|33
1734383100000|2024-12-16 21:05:00|2952.85|2941.35|2952.23|2940.73|2953.45|2941.95|2951.5|2940|33
1734383110000|2024-12-16 21:05:10|2952.25|2940.75|2950.98|2939.48|2952.25|2940.75|2948.41|2936.91|35
1734383120000|2024-12-16 21:05:20|2951.15|2939.65|2950.23|2938.73|2951.5|2940|2949.9|2938.4|36
1734383130000|2024-12-16 21:05:30|2949.98|2938.48|2953.85|2942.35|2953.85|2942.35|2949.96|2938.46|35
1734383140000|2024-12-16 21:05:40|2953.5|2942|2956.1|2944.6|2956.6|2945.1|2953.5|2942|34
1734383150000|2024-12-16 21:05:50|2955.85|2944.35|2954.22|2942.72|2956.25|2944.75|2953.7|2942.2|38
1734383160000|2024-12-16 21:06:00|2954.24|2942.74|2952.15|2940.65|2955.5|2944|2952.15|2940.65|34
1734383170000|2024-12-16 21:06:10|2952.3|2940.8|2949.95|2938.45|2952.3|2940.8|2949.95|2938.45|35
1734383180000|2024-12-16 21:06:20|2950.5|2939|2949.25|2937.75|2950.5|2939|2949.06|2937.56|12
1734383190000|2024-12-16 21:06:30|2948.55|2937.05|2947.05|2935.55|2948.55|2937.05|2945.25|2933.75|19
1734383200000|2024-12-16 21:06:40|2947.17|2935.67|2946.4|2934.9|2948.45|2936.95|2946|2934.5|32
1734383210000|2024-12-16 21:06:50|2946.35|2934.85|2947.23|2935.73|2947.8|2936.3|2946.25|2934.75|30
1734383220000|2024-12-16 21:07:00|2947.25|2935.75|2948.45|2936.95|2949.89|2938.39|2947.23|2935.73|34
1734383230000|2024-12-16 21:07:10|2948.47|2936.97|2949.46|2937.96|2950.33|2938.83|2948.47|2936.97|29
1734383240000|2024-12-16 21:07:20|2949.45|2937.95|2951.2|2939.7|2951.2|2939.7|2949.25|2937.75|26
1734383250000|2024-12-16 21:07:30|2951.18|2939.68|2949.5|2938|2951.2|2939.7|2949.32|2937.82|30
1734383260000|2024-12-16 21:07:40|2949.85|2938.35|2948.28|2936.78|2950.25|2938.75|2948.25|2936.75|33
1734383270000|2024-12-16 21:07:50|2948.3|2936.8|2947|2935.5|2949.18|2937.68|2946.33|2934.83|29
1734383280000|2024-12-16 21:08:00|2947.05|2935.55|2947.96|2936.46|2948.45|2936.95|2947.05|2935.55|27
1734383290000|2024-12-16 21:08:10|2947.38|2935.88|2946.35|2934.85|2947.38|2935.88|2946.26|2934.76|25
1734383300000|2024-12-16 21:08:20|2946|2934.5|2946.45|2934.95|2946.75|2935.25|2945.46|2933.96|22
1734383310000|2024-12-16 21:08:30|2946.35|2934.85|2946.05|2934.55|2946.5|2935|2946.05|2934.55|20
1734383320000|2024-12-16 21:08:40|2946.16|2934.66|2947.28|2935.78|2947.28|2935.78|2946|2934.5|22
1734383330000|2024-12-16 21:08:50|2947.25|2935.75|2946.28|2934.78|2947.25|2935.75|2946.15|2934.65|31
1734383340000|2024-12-16 21:09:00|2946.23|2934.73|2946.95|2935.45|2946.95|2935.45|2945.1|2933.6|34
1734383350000|2024-12-16 21:09:10|2947.05|2935.55|2948.63|2937.13|2948.63|2937.13|2945.6|2934.1|36
1734383360000|2024-12-16 21:09:20|2948.58|2937.08|2948.9|2937.4|2949.3|2937.8|2947|2935.5|38
1734383370000|2024-12-16 21:09:30|2948.3|2936.8|2945.88|2934.38|2948.35|2936.85|2945.6|2934.1|37
1734383380000|2024-12-16 21:09:40|2945.72|2934.22|2946|2934.5|2946.35|2934.85|2945.72|2934.22|12
1734383390000|2024-12-16 21:09:50|2945.75|2934.25|2944.34|2932.84|2945.8|2934.3|2944.15|2932.65|31
1734383400000|2024-12-16 21:10:00|2944.66|2933.16|2945.5|2934|2945.55|2934.05|2944.46|2932.96|35
1734383410000|2024-12-16 21:10:10|2945.3|2933.8|2945.34|2933.84|2946.35|2934.85|2944.05|2932.55|29
1734383420000|2024-12-16 21:10:20|2945.28|2933.78|2946.3|2934.8|2946.35|2934.85|2944.56|2933.06|28
1734383430000|2024-12-16 21:10:30|2946.39|2934.89|2948.35|2936.85|2948.35|2936.85|2946.25|2934.75|30
1734383440000|2024-12-16 21:10:40|2948.3|2936.8|2947.39|2935.89|2948.38|2936.88|2947.33|2935.83|22
1734383450000|2024-12-16 21:10:50|2947.25|2935.75|2948.3|2936.8|2948.39|2936.89|2946.5|2935|29
1734383460000|2024-12-16 21:11:00|2948.4|2936.9|2947.75|2936.25|2948.55|2937.05|2947.2|2935.7|31
1734383470000|2024-12-16 21:11:10|2947.44|2935.94|2949.45|2937.95|2949.55|2938.05|2947.25|2935.75|31
1734383480000|2024-12-16 21:11:20|2949.5|2938|2948.25|2936.75|2949.5|2938|2948.2|2936.7|23
1734383490000|2024-12-16 21:11:30|2948.28|2936.78|2945.4|2933.9|2948.28|2936.78|2944.25|2932.75|34
1734383500000|2024-12-16 21:11:40|2944.67|2933.17|2944.42|2932.92|2945.65|2934.15|2944.15|2932.65|34
1734383510000|2024-12-16 21:11:50|2944.4|2932.9|2945.3|2933.8|2945.55|2934.05|2944.4|2932.9|23
1734383520000|2024-12-16 21:12:00|2945.5|2934|2939.1|2927.6|2945.5|2934|2938.24|2926.74|31
1734383530000|2024-12-16 21:12:10|2939.18|2927.68|2934.9|2923.4|2939.35|2927.85|2934.9|2923.4|33
1734383540000|2024-12-16 21:12:20|2931.65|2920.15|2923.2|2911.7|2931.65|2920.15|2922.38|2910.88|39
1734383550000|2024-12-16 21:12:30|2922.47|2910.97|2923.85|2912.35|2923.9|2912.4|2922.15|2910.65|34
1734383560000|2024-12-16 21:12:40|2924.3|2912.8|2925.43|2913.93|2926.55|2915.05|2924.3|2912.8|35
1734383570000|2024-12-16 21:12:50|2925.37|2913.87|2924|2912.5|2926.25|2914.75|2924|2912.5|28
1734383580000|2024-12-16 21:13:00|2923.95|2912.45|2921.6|2910.1|2924.1|2912.6|2921.55|2910.05|27
1734383590000|2024-12-16 21:13:10|2922|2910.5|2917|2905.5|2922.33|2910.83|2916.28|2904.78|39
1734383600000|2024-12-16 21:13:20|2917.6|2906.1|2917.8|2906.3|2918.6|2907.1|2916.4|2904.9|36
1734383610000|2024-12-16 21:13:30|2918.05|2906.55|2918.55|2907.05|2920.55|2909.05|2917.94|2906.44|37
1734383620000|2024-12-16 21:13:40|2918.96|2907.46|2917.95|2906.45|2920.35|2908.85|2917.65|2906.15|35
1734383630000|2024-12-16 21:13:50|2917.75|2906.25|2917.13|2905.63|2918.1|2906.6|2917|2905.5|31
1734383640000|2024-12-16 21:14:00|2917.25|2905.75|2915.1|2903.6|2918.25|2906.75|2914.9|2903.4|39
1734383650000|2024-12-16 21:14:10|2915.25|2903.75|2913.2|2901.7|2915.25|2903.75|2910.5|2899|38
1734383660000|2024-12-16 21:14:20|2913.35|2901.85|2913.31|2901.81|2913.7|2902.2|2911.6|2900.1|34
1734383670000|2024-12-16 21:14:30|2913.65|2902.15|2913.2|2901.7|2914.7|2903.2|2912.98|2901.48|35
1734383680000|2024-12-16 21:14:40|2913.29|2901.79|2915.25|2903.75|2915.32|2903.82|2913.17|2901.67|26
1734383690000|2024-12-16 21:14:50|2915.2|2903.7|2913.24|2901.74|2915.2|2903.7|2913.24|2901.74|30
1734383700000|2024-12-16 21:15:00|2913.01|2901.51|2918.5|2907|2918.9|2907.4|2909.55|2898.05|38
1734383710000|2024-12-16 21:15:10|2918.82|2907.32|2917.05|2905.55|2918.82|2907.32|2916.8|2905.3|35
1734383720000|2024-12-16 21:15:20|2917.03|2905.53|2914.44|2902.94|2917.83|2906.33|2914.2|2902.7|32
1734383730000|2024-12-16 21:15:30|2914.08|2902.58|2911.5|2900|2914.95|2903.45|2911.25|2899.75|37
1734383740000|2024-12-16 21:15:40|2911.35|2899.85|2914.35|2902.85|2914.35|2902.85|2910.6|2899.1|35
1734383750000|2024-12-16 21:15:50|2914.25|2902.75|2912.55|2901.05|2914.5|2903|2912.45|2900.95|33
1734383760000|2024-12-16 21:16:00|2911.95|2900.45|2914.55|2903.05|2914.65|2903.15|2911.95|2900.45|34
1734383770000|2024-12-16 21:16:10|2914.85|2903.35|2913.25|2901.75|2915.05|2903.55|2913.25|2901.75|20
1734383780000|2024-12-16 21:16:20|2912.75|2901.25|2912.75|2901.25|2913.5|2902|2912.25|2900.75|20
1734383790000|2024-12-16 21:16:30|2913.3|2901.8|2916.6|2905.1|2916.6|2905.1|2913.3|2901.8|35
1734383800000|2024-12-16 21:16:40|2916.7|2905.2|2916.4|2904.9|2917.2|2905.7|2916.15|2904.65|36
1734383810000|2024-12-16 21:16:50|2916.2|2904.7|2917.85|2906.35|2918.27|2906.77|2916.2|2904.7|33
1734383820000|2024-12-16 21:17:00|2917.9|2906.4|2918.2|2906.7|2918.45|2906.95|2917.9|2906.4|33
1734383830000|2024-12-16 21:17:10|2918|2906.5|2917.78|2906.28|2918.7|2907.2|2916.5|2905|30
1734383840000|2024-12-16 21:17:20|2917.76|2906.26|2917|2905.5|2918.1|2906.6|2916.9|2905.4|33
1734383850000|2024-12-16 21:17:30|2917.1|2905.6|2919.2|2907.7|2919.2|2907.7|2917|2905.5|31
1734383860000|2024-12-16 21:17:40|2919.3|2907.8|2919.22|2907.72|2919.32|2907.82|2918.45|2906.95|35
1734383870000|2024-12-16 21:17:50|2919.2|2907.7|2922|2910.5|2922.6|2911.1|2919.2|2907.7|28
1734383880000|2024-12-16 21:18:00|2921.9|2910.4|2926.57|2915.07|2927.19|2915.69|2921.65|2910.15|38
1734383890000|2024-12-16 21:18:10|2925.55|2914.05|2925.6|2914.1|2928|2916.5|2925.4|2913.9|38
1734383900000|2024-12-16 21:18:20|2925.05|2913.55|2923.7|2912.2|2926.15|2914.65|2923.2|2911.7|39
1734383910000|2024-12-16 21:18:30|2923.6|2912.1|2927.05|2915.55|2927.95|2916.45|2923.6|2912.1|37
1734383920000|2024-12-16 21:18:40|2927.03|2915.53|2927.07|2915.57|2928.71|2917.21|2926.75|2915.25|35
1734383930000|2024-12-16 21:18:50|2926.85|2915.35|2928.99|2917.49|2928.99|2917.49|2926.13|2914.63|37
1734383940000|2024-12-16 21:19:00|2929.3|2917.8|2929.35|2917.85|2932.1|2920.6|2929.2|2917.7|26
1734383950000|2024-12-16 21:19:10|2929.74|2918.24|2927.05|2915.55|2930.25|2918.75|2927|2915.5|35
1734383960000|2024-12-16 21:19:20|2926.98|2915.48|2926.35|2914.85|2926.98|2915.48|2925.8|2914.3|18
1734383970000|2024-12-16 21:19:30|2926.85|2915.35|2923.1|2911.6|2928.25|2916.75|2923.05|2911.55|15
1734383980000|2024-12-16 21:19:40|2923.15|2911.65|2923.65|2912.15|2924.25|2912.75|2922.9|2911.4|31
1734383990000|2024-12-16 21:19:50|2923.68|2912.18|2924.25|2912.75|2924.3|2912.8|2923.57|2912.07|30
1734384000000|2024-12-16 21:20:00|2924.1|2912.6|2922.95|2911.45|2924.3|2912.8|2922.85|2911.35|34
1734384010000|2024-12-16 21:20:10|2922.8|2911.3|2919.55|2908.05|2922.8|2911.3|2918.7|2907.2|37
1734384020000|2024-12-16 21:20:20|2919.9|2908.4|2922.25|2910.75|2922.25|2910.75|2919.81|2908.31|31
1734384030000|2024-12-16 21:20:30|2922.7|2911.2|2921.45|2909.95|2923.4|2911.9|2920.15|2908.65|35
1734384040000|2024-12-16 21:20:40|2921.3|2909.8|2920.94|2909.44|2921.59|2910.09|2919.71|2908.21|29
1734384050000|2024-12-16 21:20:50|2920.89|2909.39|2921.33|2909.83|2921.5|2910|2920.35|2908.85|36
1734384060000|2024-12-16 21:21:00|2921.6|2910.1|2924.35|2912.85|2924.35|2912.85|2921.6|2910.1|37
1734384070000|2024-12-16 21:21:10|2925.78|2914.28|2922.87|2911.37|2925.78|2914.28|2922.85|2911.35|38
1734384080000|2024-12-16 21:21:20|2922.45|2910.95|2921.4|2909.9|2923.25|2911.75|2921.18|2909.68|37
1734384090000|2024-12-16 21:21:30|2921.69|2910.19|2925.1|2913.6|2925.45|2913.95|2921.49|2909.99|38
1734384100000|2024-12-16 21:21:40|2925.3|2913.8|2924.34|2912.84|2925.38|2913.88|2924.2|2912.7|31
1734384110000|2024-12-16 21:21:50|2924.88|2913.38|2924.55|2913.05|2926.52|2915.02|2924.17|2912.67|37
1734384120000|2024-12-16 21:22:00|2924.28|2912.78|2924.55|2913.05|2925.05|2913.55|2923.15|2911.65|30
1734384130000|2024-12-16 21:22:10|2924.72|2913.22|2923.65|2912.15|2925|2913.5|2923.53|2912.03|28
1734384140000|2024-12-16 21:22:20|2923.9|2912.4|2922.87|2911.37|2923.9|2912.4|2920.8|2909.3|32
1734384150000|2024-12-16 21:22:30|2922.77|2911.27|2921.25|2909.75|2922.87|2911.37|2921.15|2909.65|30
1734384160000|2024-12-16 21:22:40|2921.4|2909.9|2922.35|2910.85|2922.45|2910.95|2921.25|2909.75|9
1734384170000|2024-12-16 21:22:50|2922.25|2910.75|2924.2|2912.7|2926.1|2914.6|2922.25|2910.75|15
1734384180000|2024-12-16 21:23:00|2924.25|2912.75|2921.8|2910.3|2924.25|2912.75|2921.55|2910.05|33
1734384190000|2024-12-16 21:23:10|2921.85|2910.35|2920.75|2909.25|2922.33|2910.83|2919.8|2908.3|27
1734384200000|2024-12-16 21:23:20|2920.95|2909.45|2922.25|2910.75|2922.5|2911|2920.7|2909.2|31
1734384210000|2024-12-16 21:23:30|2922.47|2910.97|2924.33|2912.83|2924.33|2912.83|2922.47|2910.97|24
1734384220000|2024-12-16 21:23:40|2924.36|2912.86|2927.7|2916.2|2928.45|2916.95|2924.36|2912.86|35
1734384230000|2024-12-16 21:23:50|2927.55|2916.05|2925.98|2914.48|2927.62|2916.12|2925.05|2913.55|32
1734384240000|2024-12-16 21:24:00|2926.28|2914.78|2923.84|2912.34|2926.3|2914.8|2923.8|2912.3|34
1734384250000|2024-12-16 21:24:10|2923.15|2911.65|2929.61|2918.11|2930.1|2918.6|2923.05|2911.55|31
1734384260000|2024-12-16 21:24:20|2929.3|2917.8|2929.05|2917.55|2929.95|2918.45|2928.7|2917.2|39
1734384270000|2024-12-16 21:24:30|2929.13|2917.63|2931.93|2920.43|2932.03|2920.53|2929.05|2917.55|32
1734384280000|2024-12-16 21:24:40|2931.96|2920.46|2933.2|2921.7|2934|2922.5|2931.96|2920.46|14
1734384290000|2024-12-16 21:24:50|2932.93|2921.43|2932.8|2921.3|2933.23|2921.73|2932.65|2921.15|29
1734384300000|2024-12-16 21:25:00|2932.99|2921.49|2932.9|2921.4|2933.15|2921.65|2932.43|2920.93|36
1734384310000|2024-12-16 21:25:10|2932.93|2921.43|2928.35|2916.85|2932.95|2921.45|2928.3|2916.8|35
1734384320000|2024-12-16 21:25:20|2928.77|2917.27|2927.85|2916.35|2928.77|2917.27|2926.6|2915.1|34
1734384330000|2024-12-16 21:25:30|2928.08|2916.58|2927.09|2915.59|2928.13|2916.63|2926.88|2915.38|34
1734384340000|2024-12-16 21:25:40|2928.08|2916.58|2928.96|2917.46|2928.96|2917.46|2927.5|2916|21
1734384350000|2024-12-16 21:25:50|2928.94|2917.44|2929.25|2917.75|2929.35|2917.85|2928.8|2917.3|11
1734384360000|2024-12-16 21:26:00|2929.55|2918.05|2925.35|2913.85|2929.75|2918.25|2925.35|2913.85|13
1734384370000|2024-12-16 21:26:10|2925.4|2913.9|2927.19|2915.69|2928.05|2916.55|2925.35|2913.85|31
1734384380000|2024-12-16 21:26:20|2926.96|2915.46|2927.05|2915.55|2927.25|2915.75|2926.02|2914.52|37
1734384390000|2024-12-16 21:26:30|2927.73|2916.23|2926.75|2915.25|2927.73|2916.23|2925.4|2913.9|36
1734384400000|2024-12-16 21:26:40|2925.75|2914.25|2926.35|2914.85|2926.65|2915.15|2925.09|2913.59|28
1734384410000|2024-12-16 21:26:50|2926.67|2915.17|2926.41|2914.91|2927.05|2915.55|2925.65|2914.15|33
1734384420000|2024-12-16 21:27:00|2925.9|2914.4|2927.03|2915.53|2927.03|2915.53|2925.4|2913.9|32
1734384430000|2024-12-16 21:27:10|2926.97|2915.47|2927.4|2915.9|2927.4|2915.9|2925.5|2914|34
1734384440000|2024-12-16 21:27:20|2928.05|2916.55|2925|2913.5|2928.05|2916.55|2925|2913.5|25
1734384450000|2024-12-16 21:27:30|2925.58|2914.08|2926.8|2915.3|2926.8|2915.3|2925.05|2913.55|26
1734384460000|2024-12-16 21:27:40|2927.05|2915.55|2925.1|2913.6|2927.05|2915.55|2924.98|2913.48|35
1734384470000|2024-12-16 21:27:50|2924.32|2912.82|2923.9|2912.4|2926.05|2914.55|2923.8|2912.3|32
1734384480000|2024-12-16 21:28:00|2924.04|2912.54|2922.45|2910.95|2924.88|2913.38|2922.15|2910.65|37
1734384490000|2024-12-16 21:28:10|2923.1|2911.6|2923.4|2911.9|2923.9|2912.4|2922.55|2911.05|30
1734384500000|2024-12-16 21:28:20|2923.3|2911.8|2925.23|2913.73|2925.25|2913.75|2923.05|2911.55|30
1734384510000|2024-12-16 21:28:30|2925.25|2913.75|2922.06|2910.56|2925.98|2914.48|2922.03|2910.53|36
1734384520000|2024-12-16 21:28:40|2922.09|2910.59|2921.7|2910.2|2922.09|2910.59|2920.25|2908.75|25
1734384530000|2024-12-16 21:28:50|2921.75|2910.25|2922.11|2910.61|2922.77|2911.27|2921.75|2910.25|35
1734384540000|2024-12-16 21:29:00|2922.2|2910.7|2921.05|2909.55|2922.28|2910.78|2920.5|2909|26
1734384550000|2024-12-16 21:29:10|2921.1|2909.6|2921.45|2909.95|2921.65|2910.15|2921.05|2909.55|9
1734384560000|2024-12-16 21:29:20|2921.6|2910.1|2923.35|2911.85|2923.35|2911.85|2921.6|2910.1|7
1734384570000|2024-12-16 21:29:30|2923.22|2911.72|2922.75|2911.25|2924.35|2912.85|2922.65|2911.15|31
1734384580000|2024-12-16 21:29:40|2923|2911.5|2922.11|2910.61|2923|2911.5|2920.34|2908.84|37
1734384590000|2024-12-16 21:29:50|2922.17|2910.67|2924.28|2912.78|2924.35|2912.85|2921.73|2910.23|35
1734384600000|2024-12-16 21:30:00|2924.25|2912.75|2925.55|2914.05|2925.85|2914.35|2924.2|2912.7|29
1734384610000|2024-12-16 21:30:10|2925.07|2913.57|2922.25|2910.75|2925.07|2913.57|2921.93|2910.43|34
1734384620000|2024-12-16 21:30:20|2922.2|2910.7|2926.31|2914.81|2926.55|2915.05|2922.17|2910.67|32
1734384630000|2024-12-16 21:30:30|2926.24|2914.74|2928.35|2916.85|2928.47|2916.97|2926.17|2914.67|38
1734384640000|2024-12-16 21:30:40|2928.05|2916.55|2926.7|2915.2|2928.08|2916.58|2926.62|2915.12|36
1734384650000|2024-12-16 21:30:50|2926.86|2915.36|2926.3|2914.8|2927.75|2916.25|2926.14|2914.64|35
1734384660000|2024-12-16 21:31:00|2926.45|2914.95|2925.25|2913.75|2926.9|2915.4|2925.12|2913.62|34
1734384670000|2024-12-16 21:31:10|2925.2|2913.7|2924.84|2913.34|2925.3|2913.8|2924.35|2912.85|31
1734384680000|2024-12-16 21:31:20|2925.1|2913.6|2923.45|2911.95|2925.1|2913.6|2923.45|2911.95|20
1734384690000|2024-12-16 21:31:30|2923.65|2912.15|2923.25|2911.75|2923.65|2912.15|2921.4|2909.9|36
1734384700000|2024-12-16 21:31:40|2923.5|2912|2924.25|2912.75|2924.25|2912.75|2920.95|2909.45|35
1734384710000|2024-12-16 21:31:50|2924.08|2912.58|2922.5|2911|2924.08|2912.58|2921.95|2910.45|31
1734384720000|2024-12-16 21:32:00|2923.13|2911.63|2921.65|2910.15|2924.27|2912.77|2921.55|2910.05|35
1734384730000|2024-12-16 21:32:10|2921.64|2910.14|2919.13|2907.63|2921.64|2910.14|2917.63|2906.13|35
1734384740000|2024-12-16 21:32:20|2919.2|2907.7|2917.8|2906.3|2920.05|2908.55|2917.35|2905.85|17
1734384750000|2024-12-16 21:32:30|2918.15|2906.65|2917.91|2906.41|2918.9|2907.4|2917.89|2906.39|12
1734384760000|2024-12-16 21:32:40|2917.84|2906.34|2917.08|2905.58|2917.96|2906.46|2917.08|2905.58|31
1734384770000|2024-12-16 21:32:50|2917.2|2905.7|2916.85|2905.35|2917.2|2905.7|2915.98|2904.48|28
1734384780000|2024-12-16 21:33:00|2916.8|2905.3|2921.25|2909.75|2921.25|2909.75|2916.8|2905.3|38
1734384790000|2024-12-16 21:33:10|2921.6|2910.1|2920.23|2908.73|2922.26|2910.76|2919.88|2908.38|30
1734384800000|2024-12-16 21:33:20|2920.2|2908.7|2920.7|2909.2|2921.2|2909.7|2919.57|2908.07|30
1734384810000|2024-12-16 21:33:30|2920.88|2909.38|2920.09|2908.59|2921.08|2909.58|2919.3|2907.8|33
1734384820000|2024-12-16 21:33:40|2920.45|2908.95|2922.95|2911.45|2923|2911.5|2920.45|2908.95|36
1734384830000|2024-12-16 21:33:50|2922.35|2910.85|2922.9|2911.4|2924.8|2913.3|2922.35|2910.85|22
1734384840000|2024-12-16 21:34:00|2923.2|2911.7|2919.05|2907.55|2923.2|2911.7|2919.05|2907.55|35
1734384850000|2024-12-16 21:34:10|2918.68|2907.18|2917.22|2905.72|2918.68|2907.18|2916.49|2904.99|29
1734384860000|2024-12-16 21:34:20|2917.23|2905.73|2913.65|2902.15|2917.28|2905.78|2913.3|2901.8|27
1734384870000|2024-12-16 21:34:30|2914.15|2902.65|2917.41|2905.91|2917.41|2905.91|2913.34|2901.84|29
1734384880000|2024-12-16 21:34:40|2917.75|2906.25|2916.25|2904.75|2918.28|2906.78|2916.15|2904.65|31
1734384890000|2024-12-16 21:34:50|2915.45|2903.95|2914.27|2902.77|2915.45|2903.95|2914.25|2902.75|22
1734384900000|2024-12-16 21:35:00|2914.2|2902.7|2915.7|2904.2|2915.7|2904.2|2914.2|2902.7|28
1734384910000|2024-12-16 21:35:10|2915.68|2904.18|2917.36|2905.86|2919.14|2907.64|2915.68|2904.18|32
1734384920000|2024-12-16 21:35:20|2918.11|2906.61|2919.5|2908|2919.5|2908|2918|2906.5|16
1734384930000|2024-12-16 21:35:30|2919.6|2908.1|2926.4|2914.9|2926.55|2915.05|2919.6|2908.1|28
1734384940000|2024-12-16 21:35:40|2926.5|2915|2925.33|2913.83|2927.7|2916.2|2925.33|2913.83|23
1734384950000|2024-12-16 21:35:50|2925.56|2914.06|2926.3|2914.8|2926.5|2915|2925.56|2914.06|34
1734384960000|2024-12-16 21:36:00|2926.1|2914.6|2925.39|2913.89|2926.18|2914.68|2925.03|2913.53|36
1734384970000|2024-12-16 21:36:10|2925.34|2913.84|2928.95|2917.45|2929.35|2917.85|2925.19|2913.69|25
1734384980000|2024-12-16 21:36:20|2929.02|2917.52|2928.4|2916.9|2929.05|2917.55|2927.8|2916.3|36
1734384990000|2024-12-16 21:36:30|2928.65|2917.15|2927.85|2916.35|2928.8|2917.3|2927.85|2916.35|34
1734385000000|2024-12-16 21:36:40|2928.2|2916.7|2928.25|2916.75|2928.55|2917.05|2927.2|2915.7|35
1734385010000|2024-12-16 21:36:50|2928.24|2916.74|2927.75|2916.25|2928.35|2916.85|2927.35|2915.85|35
1734385020000|2024-12-16 21:37:00|2927.7|2916.2|2924.2|2912.7|2927.7|2916.2|2924.18|2912.68|35
1734385030000|2024-12-16 21:37:10|2924.23|2912.73|2923.85|2912.35|2926.22|2914.72|2923.85|2912.35|35
1734385040000|2024-12-16 21:37:20|2924.25|2912.75|2923.55|2912.05|2924.25|2912.75|2923.18|2911.68|18
1734385050000|2024-12-16 21:37:30|2923.8|2912.3|2923.35|2911.85|2924.18|2912.68|2923.15|2911.65|27
1734385060000|2024-12-16 21:37:40|2923.25|2911.75|2924.85|2913.35|2924.85|2913.35|2922.97|2911.47|28
1734385070000|2024-12-16 21:37:50|2925.15|2913.65|2925.13|2913.63|2925.4|2913.9|2924.9|2913.4|34
1734385080000|2024-12-16 21:38:00|2925.15|2913.65|2928.9|2917.4|2928.9|2917.4|2925.15|2913.65|35
1734385090000|2024-12-16 21:38:10|2929.6|2918.1|2931.27|2919.77|2931.55|2920.05|2929.05|2917.55|34
1734385100000|2024-12-16 21:38:20|2931.28|2919.78|2930.65|2919.15|2931.4|2919.9|2930.4|2918.9|33
1734385110000|2024-12-16 21:38:30|2930.88|2919.38|2929.13|2917.63|2930.88|2919.38|2929.03|2917.53|33
1734385120000|2024-12-16 21:38:40|2929.18|2917.68|2925.75|2914.25|2929.18|2917.68|2925.18|2913.68|28
1734385130000|2024-12-16 21:38:50|2925.25|2913.75|2923.85|2912.35|2925.25|2913.75|2923.85|2912.35|6
1734385140000|2024-12-16 21:39:00|2923.8|2912.3|2921.34|2909.84|2924.25|2912.75|2921.28|2909.78|11
1734385150000|2024-12-16 21:39:10|2921.32|2909.82|2918.93|2907.43|2921.32|2909.82|2918.6|2907.1|34
1734385160000|2024-12-16 21:39:20|2918.9|2907.4|2917.95|2906.45|2919.17|2907.67|2917.05|2905.55|26
1734385170000|2024-12-16 21:39:30|2917.8|2906.3|2915.2|2903.7|2918.3|2906.8|2914.8|2903.3|33
1734385180000|2024-12-16 21:39:40|2915.15|2903.65|2916.07|2904.57|2916.33|2904.83|2915.13|2903.63|26
1734385190000|2024-12-16 21:39:50|2915.65|2904.15|2916.25|2904.75|2916.5|2905|2915.25|2903.75|29
1734385200000|2024-12-16 21:40:00|2916.2|2904.7|2915.35|2903.85|2916.85|2905.35|2915.25|2903.75|30
1734385210000|2024-12-16 21:40:10|2915.45|2903.95|2916.2|2904.7|2916.4|2904.9|2914.53|2903.03|35
1734385220000|2024-12-16 21:40:20|2916.15|2904.65|2914.35|2902.85|2916.2|2904.7|2914.19|2902.69|28
1734385230000|2024-12-16 21:40:30|2914.25|2902.75|2915.48|2903.98|2915.48|2903.98|2913.15|2901.65|27
1734385240000|2024-12-16 21:40:40|2915.7|2904.2|2914.45|2902.95|2915.7|2904.2|2913.7|2902.2|38
1734385250000|2024-12-16 21:40:50|2914.39|2902.89|2915.32|2903.82|2915.4|2903.9|2914.38|2902.88|13
1734385260000|2024-12-16 21:41:00|2914.59|2903.09|2912.99|2901.49|2914.59|2903.09|2912.35|2900.85|28
1734385270000|2024-12-16 21:41:10|2912.85|2901.35|2911.15|2899.65|2912.85|2901.35|2910.37|2898.87|26
1734385280000|2024-12-16 21:41:20|2911.25|2899.75|2910.33|2898.83|2911.25|2899.75|2909.55|2898.05|26
1734385290000|2024-12-16 21:41:30|2910.31|2898.81|2910.55|2899.05|2911.45|2899.95|2910.24|2898.74|32
1734385300000|2024-12-16 21:41:40|2910.2|2898.7|2910.37|2898.87|2910.7|2899.2|2909.36|2897.86|34
1734385310000|2024-12-16 21:41:50|2910.33|2898.83|2910.35|2898.85|2910.44|2898.94|2909.7|2898.2|36
1734385320000|2024-12-16 21:42:00|2910.29|2898.79|2911.6|2900.1|2912.1|2900.6|2910.24|2898.74|30
1734385330000|2024-12-16 21:42:10|2911.5|2900|2911.55|2900.05|2911.9|2900.4|2910.55|2899.05|28
1734385340000|2024-12-16 21:42:20|2911.45|2899.95|2911.95|2900.45|2912.35|2900.85|2910.8|2899.3|33
1734385350000|2024-12-16 21:42:30|2912.05|2900.55|2912.38|2900.88|2912.4|2900.9|2911|2899.5|39
1734385360000|2024-12-16 21:42:40|2912.36|2900.86|2913.1|2901.6|2913.95|2902.45|2912.36|2900.86|31
1734385370000|2024-12-16 21:42:50|2912.95|2901.45|2912.9|2901.4|2913.78|2902.28|2912.55|2901.05|32
1734385380000|2024-12-16 21:43:00|2913.05|2901.55|2914.15|2902.65|2914.23|2902.73|2912.6|2901.1|36
1734385390000|2024-12-16 21:43:10|2914.25|2902.75|2913.2|2901.7|2914.27|2902.77|2913.1|2901.6|36
1734385400000|2024-12-16 21:43:20|2913.24|2901.74|2913.28|2901.78|2913.32|2901.82|2913.13|2901.63|31
1734385410000|2024-12-16 21:43:30|2913.32|2901.82|2914.88|2903.38|2915.14|2903.64|2913.23|2901.73|13
1734385420000|2024-12-16 21:43:40|2914.83|2903.33|2915.06|2903.56|2915.25|2903.75|2914.13|2902.63|26
1734385430000|2024-12-16 21:43:50|2915|2903.5|2914.39|2902.89|2915.3|2903.8|2914.39|2902.89|26
1734385440000|2024-12-16 21:44:00|2914.44|2902.94|2915.98|2904.48|2916.7|2905.2|2914.33|2902.83|29
1734385450000|2024-12-16 21:44:10|2916.03|2904.53|2916.13|2904.63|2916.8|2905.3|2916.03|2904.53|31
1734385460000|2024-12-16 21:44:20|2915.75|2904.25|2915.27|2903.77|2915.75|2904.25|2914.55|2903.05|36
1734385470000|2024-12-16 21:44:30|2915.32|2903.82|2915.33|2903.83|2915.8|2904.3|2915.25|2903.75|31
1734385480000|2024-12-16 21:44:40|2915.35|2903.85|2915.08|2903.58|2916.25|2904.75|2914.9|2903.4|26
1734385490000|2024-12-16 21:44:50|2915.13|2903.63|2918.39|2906.89|2918.39|2906.89|2915.08|2903.58|32
1734385500000|2024-12-16 21:45:00|2918.55|2907.05|2916.32|2904.82|2918.55|2907.05|2916.25|2904.75|36
1734385510000|2024-12-16 21:45:10|2916.41|2904.91|2915.65|2904.15|2916.7|2905.2|2915.2|2903.7|31
1734385520000|2024-12-16 21:45:20|2915.5|2904|2916.65|2905.15|2917.25|2905.75|2915.5|2904|26
1734385530000|2024-12-16 21:45:30|2916.6|2905.1|2916.45|2904.95|2917.05|2905.55|2916.34|2904.84|37
1734385540000|2024-12-16 21:45:40|2916.41|2904.91|2917.44|2905.94|2917.95|2906.45|2916.34|2904.84|35
1734385550000|2024-12-16 21:45:50|2917.29|2905.79|2915.25|2903.75|2917.39|2905.89|2915.17|2903.67|32
1734385560000|2024-12-16 21:46:00|2915.23|2903.73|2913.19|2901.69|2915.28|2903.78|2912.85|2901.35|34
1734385570000|2024-12-16 21:46:10|2913.23|2901.73|2914.45|2902.95|2914.55|2903.05|2913|2901.5|38
1734385580000|2024-12-16 21:46:20|2914.34|2902.84|2914.34|2902.84|2914.45|2902.95|2913.2|2901.7|32
1734385590000|2024-12-16 21:46:30|2914.37|2902.87|2913.17|2901.67|2914.37|2902.87|2913.17|2901.67|29
1734385600000|2024-12-16 21:46:40|2913.14|2901.64|2911.75|2900.25|2913.14|2901.64|2911.55|2900.05|30
1734385610000|2024-12-16 21:46:50|2911.82|2900.32|2911.89|2900.39|2911.89|2900.39|2911.25|2899.75|26
1734385620000|2024-12-16 21:47:00|2911.75|2900.25|2912.25|2900.75|2912.34|2900.84|2911.05|2899.55|30
1734385630000|2024-12-16 21:47:10|2912.23|2900.73|2909.38|2897.88|2912.23|2900.73|2909.38|2897.88|21
1734385640000|2024-12-16 21:47:20|2909.26|2897.76|2910.19|2898.69|2910.3|2898.8|2909.15|2897.65|28
1734385650000|2024-12-16 21:47:30|2910.18|2898.68|2907.17|2895.67|2910.18|2898.68|2907.1|2895.6|23
1734385660000|2024-12-16 21:47:40|2907.25|2895.75|2903.23|2891.73|2907.25|2895.75|2902.25|2890.75|34
1734385670000|2024-12-16 21:47:50|2903.25|2891.75|2905.38|2893.88|2905.38|2893.88|2902.4|2890.9|19
1734385680000|2024-12-16 21:48:00|2906.1|2894.6|2906.24|2894.74|2907.7|2896.2|2906.1|2894.6|34
1734385690000|2024-12-16 21:48:10|2906.27|2894.77|2908.33|2896.83|2908.5|2897|2906.27|2894.77|30
1734385700000|2024-12-16 21:48:20|2908.3|2896.8|2908.38|2896.88|2909.6|2898.1|2907.8|2896.3|27
1734385710000|2024-12-16 21:48:30|2908.65|2897.15|2907.2|2895.7|2909.4|2897.9|2906.65|2895.15|19
1734385720000|2024-12-16 21:48:40|2907.3|2895.8|2907.25|2895.75|2907.75|2896.25|2907.25|2895.75|5
1734385730000|2024-12-16 21:48:50|2907.1|2895.6|2907.25|2895.75|2907.8|2896.3|2906.8|2895.3|30
1734385740000|2024-12-16 21:49:00|2907.17|2895.67|2908.36|2896.86|2908.8|2897.3|2906.42|2894.92|34
1734385750000|2024-12-16 21:49:10|2908.33|2896.83|2906.73|2895.23|2908.36|2896.86|2906.5|2895|29
1734385760000|2024-12-16 21:49:20|2906.55|2895.05|2907.2|2895.7|2908.55|2897.05|2905.9|2894.4|31
1734385770000|2024-12-16 21:49:30|2907.14|2895.64|2908.25|2896.75|2908.25|2896.75|2906.19|2894.69|36
1734385780000|2024-12-16 21:49:40|2908.17|2896.67|2911.23|2899.73|2911.5|2900|2908.17|2896.67|28
1734385790000|2024-12-16 21:49:50|2910.95|2899.45|2910.99|2899.49|2911.3|2899.8|2910.8|2899.3|27
1734385800000|2024-12-16 21:50:00|2911.23|2899.73|2916.21|2904.71|2919.33|2907.83|2911.18|2899.68|37
1734385810000|2024-12-16 21:50:10|2916.14|2904.64|2913.88|2902.38|2916.14|2904.64|2913.74|2902.24|36
1734385820000|2024-12-16 21:50:20|2913|2901.5|2912.19|2900.69|2913|2901.5|2911.93|2900.43|37
1734385830000|2024-12-16 21:50:30|2912.21|2900.71|2914.85|2903.35|2915.25|2903.75|2912.15|2900.65|29
1734385840000|2024-12-16 21:50:40|2914.87|2903.37|2914.1|2902.6|2917.25|2905.75|2913.95|2902.45|32
1734385850000|2024-12-16 21:50:50|2914.18|2902.68|2915.25|2903.75|2915.35|2903.85|2913.91|2902.41|30
1734385860000|2024-12-16 21:51:00|2915.06|2903.56|2916.21|2904.71|2916.4|2904.9|2915.06|2903.56|32
1734385870000|2024-12-16 21:51:10|2916.13|2904.63|2914.65|2903.15|2916.55|2905.05|2914.65|2903.15|29
1734385880000|2024-12-16 21:51:20|2915.05|2903.55|2915.68|2904.18|2916.65|2905.15|2915.03|2903.53|25
1734385890000|2024-12-16 21:51:30|2915.69|2904.19|2915.23|2903.73|2916.22|2904.72|2914.8|2903.3|27
1734385900000|2024-12-16 21:51:40|2915.29|2903.79|2914.25|2902.75|2915.38|2903.88|2913.7|2902.2|30
1734385910000|2024-12-16 21:51:50|2913.85|2902.35|2911.25|2899.75|2913.85|2902.35|2911.25|2899.75|7
1734385920000|2024-12-16 21:52:00|2911.45|2899.95|2909.13|2897.63|2911.45|2899.95|2908.45|2896.95|8
1734385930000|2024-12-16 21:52:10|2909.07|2897.57|2910.2|2898.7|2910.55|2899.05|2909.07|2897.57|31
1734385940000|2024-12-16 21:52:20|2910.11|2898.61|2910.4|2898.9|2911.75|2900.25|2909.75|2898.25|37
1734385950000|2024-12-16 21:52:30|2911.23|2899.73|2917.05|2905.55|2918.1|2906.6|2910.85|2899.35|30
1734385960000|2024-12-16 21:52:40|2917.2|2905.7|2919.7|2908.2|2919.9|2908.4|2916|2904.5|37
1734385970000|2024-12-16 21:52:50|2919.35|2907.85|2917.23|2905.73|2919.35|2907.85|2917.1|2905.6|31
1734385980000|2024-12-16 21:53:00|2917.4|2905.9|2918.45|2906.95|2918.45|2906.95|2917.04|2905.54|31
1734385990000|2024-12-16 21:53:10|2918.33|2906.83|2920.18|2908.68|2920.5|2909|2918.33|2906.83|33
1734386000000|2024-12-16 21:53:20|2920.1|2908.6|2918.33|2906.83|2920.1|2908.6|2918.33|2906.83|37
1734386010000|2024-12-16 21:53:30|2918.56|2907.06|2918.99|2907.49|2919.21|2907.71|2918.56|2907.06|30
1734386020000|2024-12-16 21:53:40|2919.03|2907.53|2916.15|2904.65|2919.03|2907.53|2916.1|2904.6|24
1734386030000|2024-12-16 21:53:50|2916.18|2904.68|2917.64|2906.14|2918.28|2906.78|2915.41|2903.91|32
1734386040000|2024-12-16 21:54:00|2917.23|2905.73|2916.55|2905.05|2917.33|2905.83|2916.28|2904.78|24
1734386050000|2024-12-16 21:54:10|2916.28|2904.78|2914.23|2902.73|2916.33|2904.83|2914.1|2902.6|30
1734386060000|2024-12-16 21:54:20|2914.19|2902.69|2915.99|2904.49|2916.35|2904.85|2914.12|2902.62|31
1734386070000|2024-12-16 21:54:30|2916.18|2904.68|2914.43|2902.93|2916.27|2904.77|2914.43|2902.93|19
1734386080000|2024-12-16 21:54:40|2913.47|2901.97|2914.3|2902.8|2915.25|2903.75|2913.47|2901.97|27
1734386090000|2024-12-16 21:54:50|2913.6|2902.1|2912.35|2900.85|2913.75|2902.25|2912.19|2900.69|21
1734386100000|2024-12-16 21:55:00|2912.23|2900.73|2913.95|2902.45|2914|2902.5|2912.19|2900.69|16
1734386110000|2024-12-16 21:55:10|2914.3|2902.8|2918|2906.5|2918|2906.5|2914.3|2902.8|25
1734386120000|2024-12-16 21:55:20|2917.38|2905.88|2918.43|2906.93|2918.75|2907.25|2917.1|2905.6|34
1734386130000|2024-12-16 21:55:30|2918.4|2906.9|2919.22|2907.72|2919.3|2907.8|2918.19|2906.69|16
1734386140000|2024-12-16 21:55:40|2919.2|2907.7|2922.1|2910.6|2922.1|2910.6|2919.2|2907.7|26
1734386150000|2024-12-16 21:55:50|2920.84|2909.34|2921.29|2909.79|2921.8|2910.3|2920.5|2909|37
1734386160000|2024-12-16 21:56:00|2921.35|2909.85|2921.93|2910.43|2921.98|2910.48|2920.86|2909.36|26
1734386170000|2024-12-16 21:56:10|2921.8|2910.3|2922.96|2911.46|2922.98|2911.48|2921.2|2909.7|31
1734386180000|2024-12-16 21:56:20|2922.93|2911.43|2923.13|2911.63|2923.25|2911.75|2922.93|2911.43|24
1734386190000|2024-12-16 21:56:30|2923.12|2911.62|2921.1|2909.6|2923.22|2911.72|2921.1|2909.6|27
1734386200000|2024-12-16 21:56:40|2921.16|2909.66|2923.12|2911.62|2923.32|2911.82|2921.1|2909.6|27
1734386210000|2024-12-16 21:56:50|2923.01|2911.51|2923.12|2911.62|2923.2|2911.7|2923.01|2911.51|11
1734386220000|2024-12-16 21:57:00|2923.14|2911.64|2921.2|2909.7|2923.31|2911.81|2921.2|2909.7|28
1734386230000|2024-12-16 21:57:10|2921.25|2909.75|2922.01|2910.51|2922.02|2910.52|2920.75|2909.25|32
1734386240000|2024-12-16 21:57:20|2922.06|2910.56|2916|2904.5|2922.2|2910.7|2916|2904.5|30
1734386250000|2024-12-16 21:57:30|2915.25|2903.75|2914.23|2902.73|2916.4|2904.9|2914.15|2902.65|30
1734386260000|2024-12-16 21:57:40|2914.2|2902.7|2914.11|2902.61|2914.3|2902.8|2913.8|2902.3|21
1734386270000|2024-12-16 21:57:50|2914.08|2902.58|2913.6|2902.1|2914.3|2902.8|2913.16|2901.66|30
1734386280000|2024-12-16 21:58:00|2913.33|2901.83|2913.41|2901.91|2914.55|2903.05|2913.25|2901.75|33
1734386290000|2024-12-16 21:58:10|2914.25|2902.75|2914.45|2902.95|2914.85|2903.35|2913.95|2902.45|26
1734386300000|2024-12-16 21:58:20|2914.2|2902.7|2912.35|2900.85|2914.2|2902.7|2912.35|2900.85|15
1734386310000|2024-12-16 21:58:30|2912.33|2900.83|2914.05|2902.55|2914.05|2902.55|2912.25|2900.75|26
1734386320000|2024-12-16 21:58:40|2913.47|2901.97|2913.24|2901.74|2913.53|2902.03|2913.15|2901.65|24
1734386330000|2024-12-16 21:58:50|2913.21|2901.71|2912.33|2900.83|2913.41|2901.91|2912.33|2900.83|30
1734386340000|2024-12-16 21:59:00|2912.25|2900.75|2912.36|2900.86|2912.45|2900.95|2911.7|2900.2|22
1734386350000|2024-12-16 21:59:10|2912.46|2900.96|2912.85|2901.35|2913.6|2902.1|2912.46|2900.96|24
1734386360000|2024-12-16 21:59:20|2912.4|2900.9|2911.38|2899.88|2912.5|2901|2911.22|2899.72|27
1734386370000|2024-12-16 21:59:30|2911.22|2899.72|2912.18|2900.68|2912.31|2900.81|2911.14|2899.64|30
1734386380000|2024-12-16 21:59:40|2912.17|2900.67|2912.06|2900.56|2912.27|2900.77|2911.99|2900.49|27
1734386390000|2024-12-16 21:59:50|2912.03|2900.53|2910.18|2898.68|2912.03|2900.53|2909.27|2897.77|25
1734386400000|2024-12-16 22:00:00|2910.2|2898.7|2910.91|2899.41|2911.11|2899.61|2909.35|2897.85|38
1734386410000|2024-12-16 22:00:10|2910.87|2899.37|2909.11|2897.61|2911.14|2899.64|2909.11|2897.61|35
1734386420000|2024-12-16 22:00:20|2909.08|2897.58|2909.92|2898.42|2909.96|2898.46|2908.53|2897.03|29
1734386430000|2024-12-16 22:00:30|2909.9|2898.4|2910.87|2899.37|2912.06|2900.56|2909.9|2898.4|30
1734386440000|2024-12-16 22:00:40|2910.85|2899.35|2910.08|2898.58|2911.04|2899.54|2910.05|2898.55|24
1734386450000|2024-12-16 22:00:50|2910.03|2898.53|2910.01|2898.51|2910.14|2898.64|2909.77|2898.27|29
1734386460000|2024-12-16 22:01:00|2910.05|2898.55|2908.96|2897.46|2910.11|2898.61|2908.71|2897.21|32
1734386470000|2024-12-16 22:01:10|2909.01|2897.51|2906.1|2894.6|2909.01|2897.51|2906.1|2894.6|32
1734386480000|2024-12-16 22:01:20|2906.05|2894.55|2905.02|2893.52|2906.25|2894.75|2904.93|2893.43|31
1734386490000|2024-12-16 22:01:30|2905.04|2893.54|2906.3|2894.8|2906.32|2894.82|2904.44|2892.94|26
1734386500000|2024-12-16 22:01:40|2906.63|2895.13|2906.21|2894.71|2906.89|2895.39|2905.14|2893.64|30
1734386510000|2024-12-16 22:01:50|2906.22|2894.72|2906.81|2895.31|2907.02|2895.52|2906.17|2894.67|26
1734386520000|2024-12-16 22:02:00|2906.84|2895.34|2908.13|2896.63|2908.15|2896.65|2906.81|2895.31|35
1734386530000|2024-12-16 22:02:10|2908.16|2896.66|2907.99|2896.49|2908.16|2896.66|2907.99|2896.49|24
1734386540000|2024-12-16 22:02:20|2907.26|2895.76|2907.29|2895.79|2907.38|2895.88|2906.12|2894.62|24
1734386550000|2024-12-16 22:02:30|2907.26|2895.76|2908|2896.5|2908.09|2896.59|2907.26|2895.76|23
1734386560000|2024-12-16 22:02:40|2908.02|2896.52|2908|2896.5|2908.04|2896.54|2907.92|2896.42|15
1734386570000|2024-12-16 22:02:50|2908.01|2896.51|2908.04|2896.54|2908.04|2896.54|2907.99|2896.49|22
1734386580000|2024-12-16 22:03:00|2908.01|2896.51|2907.99|2896.49|2908.05|2896.55|2907.95|2896.45|27
1734386590000|2024-12-16 22:03:10|2908.02|2896.52|2905.2|2893.7|2908.02|2896.52|2905.2|2893.7|28
1734386600000|2024-12-16 22:03:20|2905.16|2893.66|2907.19|2895.69|2907.2|2895.7|2905.06|2893.56|33
1734386610000|2024-12-16 22:03:30|2907.14|2895.64|2909.01|2897.51|2910.11|2898.61|2907.14|2895.64|35
1734386620000|2024-12-16 22:03:40|2908.92|2897.42|2907.91|2896.41|2908.94|2897.44|2907.83|2896.33|25
1734386630000|2024-12-16 22:03:50|2907.93|2896.43|2905.09|2893.59|2907.93|2896.43|2905.04|2893.54|26
1734386640000|2024-12-16 22:04:00|2905.31|2893.81|2908.08|2896.58|2908.08|2896.58|2905.31|2893.81|33
1734386650000|2024-12-16 22:04:10|2908.48|2896.98|2908.09|2896.59|2910.21|2898.71|2908.01|2896.51|34
1734386660000|2024-12-16 22:04:20|2908.1|2896.6|2908.17|2896.67|2908.23|2896.73|2907.09|2895.59|34
1734386670000|2024-12-16 22:04:30|2908.16|2896.66|2908.14|2896.64|2909.33|2897.83|2908.14|2896.64|31
1734386680000|2024-12-16 22:04:40|2908.15|2896.65|2908.98|2897.48|2908.99|2897.49|2908.15|2896.65|27
1734386690000|2024-12-16 22:04:50|2909.53|2898.03|2909.9|2898.4|2910.76|2899.26|2909.53|2898.03|26
1734386700000|2024-12-16 22:05:00|2909.99|2898.49|2908.01|2896.51|2910.05|2898.55|2907.08|2895.58|34
1734386710000|2024-12-16 22:05:10|2908.05|2896.55|2906.1|2894.6|2908.05|2896.55|2906.06|2894.56|33
1734386720000|2024-12-16 22:05:20|2906.03|2894.53|2907.13|2895.63|2907.13|2895.63|2905.67|2894.17|34
1734386730000|2024-12-16 22:05:30|2907.24|2895.74|2907.14|2895.64|2907.29|2895.79|2907.14|2895.64|32
1734386740000|2024-12-16 22:05:40|2907.26|2895.76|2908.77|2897.27|2908.92|2897.42|2907.18|2895.68|30
1734386750000|2024-12-16 22:05:50|2908.9|2897.4|2906.03|2894.53|2908.9|2897.4|2906.03|2894.53|35
1734386760000|2024-12-16 22:06:00|2905.78|2894.28|2905.01|2893.51|2905.97|2894.47|2904.25|2892.75|38
1734386770000|2024-12-16 22:06:10|2904.94|2893.44|2904.98|2893.48|2905.08|2893.58|2903.36|2891.86|33
1734386780000|2024-12-16 22:06:20|2905|2893.5|2905.98|2894.48|2906.84|2895.34|2904.58|2893.08|36
1734386790000|2024-12-16 22:06:30|2906.05|2894.55|2906.04|2894.54|2906.07|2894.57|2905.18|2893.68|32
1734386800000|2024-12-16 22:06:40|2906.09|2894.59|2908.01|2896.51|2908.21|2896.71|2906.06|2894.56|33
1734386810000|2024-12-16 22:06:50|2908.11|2896.61|2906.19|2894.69|2908.12|2896.62|2906.08|2894.58|32
1734386820000|2024-12-16 22:07:00|2906.13|2894.63|2906.18|2894.68|2906.29|2894.79|2906.04|2894.54|25
1734386830000|2024-12-16 22:07:10|2906.19|2894.69|2906.96|2895.46|2908.08|2896.58|2906.17|2894.67|26
1734386840000|2024-12-16 22:07:20|2906.92|2895.42|2908.04|2896.54|2908.14|2896.64|2906.92|2895.42|28
1734386850000|2024-12-16 22:07:30|2908.05|2896.55|2908.23|2896.73|2909.1|2897.6|2908.02|2896.52|21
1734386860000|2024-12-16 22:07:40|2908.26|2896.76|2909.15|2897.65|2909.15|2897.65|2908.07|2896.57|28
1734386870000|2024-12-16 22:07:50|2909.16|2897.66|2908.25|2896.75|2909.17|2897.67|2908.2|2896.7|25
1734386880000|2024-12-16 22:08:00|2908.28|2896.78|2908.25|2896.75|2908.38|2896.88|2908.16|2896.66|25
1734386890000|2024-12-16 22:08:10|2908.21|2896.71|2911.05|2899.55|2911.07|2899.57|2908.21|2896.71|32
1734386900000|2024-12-16 22:08:20|2910.99|2899.49|2909.12|2897.62|2911.05|2899.55|2909.12|2897.62|22
1734386910000|2024-12-16 22:08:30|2909.14|2897.64|2910.28|2898.78|2910.28|2898.78|2909.14|2897.64|7
1734386920000|2024-12-16 22:08:40|2910.3|2898.8|2907.95|2896.45|2910.3|2898.8|2907.95|2896.45|35
1734386930000|2024-12-16 22:08:50|2908.07|2896.57|2908.18|2896.68|2908.26|2896.76|2907.16|2895.66|33
1734386940000|2024-12-16 22:09:00|2908.34|2896.84|2910|2898.5|2910.08|2898.58|2908.34|2896.84|25
1734386950000|2024-12-16 22:09:10|2909.99|2898.49|2908.97|2897.47|2910.02|2898.52|2908.97|2897.47|10
1734386960000|2024-12-16 22:09:20|2908.42|2896.92|2908.09|2896.59|2908.42|2896.92|2908.09|2896.59|13
1734386970000|2024-12-16 22:09:30|2908.1|2896.6|2908.18|2896.68|2908.55|2897.05|2908.1|2896.6|32
1734386980000|2024-12-16 22:09:40|2908.16|2896.66|2908.08|2896.58|2908.18|2896.68|2908.08|2896.58|16
1734386990000|2024-12-16 22:09:50|2908.06|2896.56|2908.3|2896.8|2908.34|2896.84|2908.06|2896.56|27
1734387000000|2024-12-16 22:10:00|2908.46|2896.96|2911|2899.5|2911.01|2899.51|2908.46|2896.96|33
1734387010000|2024-12-16 22:10:10|2911.16|2899.66|2912.02|2900.52|2912.09|2900.59|2911.16|2899.66|23
1734387020000|2024-12-16 22:10:20|2912.04|2900.54|2913.14|2901.64|2913.14|2901.64|2912.04|2900.54|31
1734387030000|2024-12-16 22:10:30|2913.27|2901.77|2916.17|2904.67|2916.29|2904.79|2913.16|2901.66|29
1734387040000|2024-12-16 22:10:40|2916.06|2904.56|2916|2904.5|2916.34|2904.84|2915.12|2903.62|19
1734387050000|2024-12-16 22:10:50|2916.02|2904.52|2915.1|2903.6|2916.02|2904.52|2914.95|2903.45|22
1734387060000|2024-12-16 22:11:00|2914.97|2903.47|2916.23|2904.73|2916.23|2904.73|2914.96|2903.46|22
1734387070000|2024-12-16 22:11:10|2916.19|2904.69|2916.3|2904.8|2917.08|2905.58|2916.14|2904.64|23
1734387080000|2024-12-16 22:11:20|2916.12|2904.62|2915.18|2903.68|2916.19|2904.69|2915.18|2903.68|13
1734387090000|2024-12-16 22:11:30|2915.11|2903.61|2913.33|2901.83|2915.22|2903.72|2913.33|2901.83|16
1734387100000|2024-12-16 22:11:40|2913.16|2901.66|2914.11|2902.61|2914.11|2902.61|2913.05|2901.55|31
1734387110000|2024-12-16 22:11:50|2914.12|2902.62|2914.11|2902.61|2914.14|2902.64|2914.08|2902.58|13
1734387120000|2024-12-16 22:12:00|2914.13|2902.63|2911.97|2900.47|2914.14|2902.64|2911.44|2899.94|19
1734387130000|2024-12-16 22:12:10|2911.98|2900.48|2911.03|2899.53|2912.06|2900.56|2911.03|2899.53|15
1734387140000|2024-12-16 22:12:20|2910.94|2899.44|2912.18|2900.68|2912.18|2900.68|2910.94|2899.44|26
1734387150000|2024-12-16 22:12:30|2912.23|2900.73|2913.1|2901.6|2913.14|2901.64|2912.17|2900.67|32
1734387160000|2024-12-16 22:12:40|2913.05|2901.55|2913.09|2901.59|2913.23|2901.73|2913.04|2901.54|21
1734387170000|2024-12-16 22:12:50|2913.07|2901.57|2912.11|2900.61|2913.14|2901.64|2912.08|2900.58|27
1734387180000|2024-12-16 22:13:00|2912.12|2900.62|2915.11|2903.61|2915.15|2903.65|2912.12|2900.62|30
1734387190000|2024-12-16 22:13:10|2915.13|2903.63|2913.27|2901.77|2915.15|2903.65|2913.22|2901.72|24
1734387200000|2024-12-16 22:13:20|2913.28|2901.78|2913.07|2901.57|2913.28|2901.78|2913.01|2901.51|27
1734387210000|2024-12-16 22:13:30|2913.08|2901.58|2913.18|2901.68|2913.85|2902.35|2913.08|2901.58|10
1734387220000|2024-12-16 22:13:40|2913.12|2901.62|2912.27|2900.77|2913.12|2901.62|2912.26|2900.76|10
1734387230000|2024-12-16 22:13:50|2912.26|2900.76|2913.22|2901.72|2913.28|2901.78|2912.26|2900.76|10
1734387240000|2024-12-16 22:14:00|2913.19|2901.69|2915.11|2903.61|2915.11|2903.61|2913.19|2901.69|17
1734387250000|2024-12-16 22:14:10|2915.56|2904.06|2920.19|2908.69|2920.19|2908.69|2915.56|2904.06|32
1734387260000|2024-12-16 22:14:20|2920.18|2908.68|2922.42|2910.92|2923.21|2911.71|2920.18|2908.68|23
1734387270000|2024-12-16 22:14:30|2922.49|2910.99|2921.44|2909.94|2922.49|2910.99|2921.44|2909.94|21
1734387280000|2024-12-16 22:14:40|2921.36|2909.86|2920.44|2908.94|2921.36|2909.86|2920.24|2908.74|21
1734387290000|2024-12-16 22:14:50|2920.45|2908.95|2921.26|2909.76|2921.35|2909.85|2920.31|2908.81|22
1734387300000|2024-12-16 22:15:00|2921.27|2909.77|2916.78|2905.28|2921.43|2909.93|2916.78|2905.28|29
1734387310000|2024-12-16 22:15:10|2916.35|2904.85|2917.25|2905.75|2917.94|2906.44|2916.1|2904.6|40
1734387320000|2024-12-16 22:15:20|2917.24|2905.74|2914.05|2902.55|2917.24|2905.74|2914.05|2902.55|33
1734387330000|2024-12-16 22:15:30|2914.09|2902.59|2914.09|2902.59|2914.13|2902.63|2913.19|2901.69|32
1734387340000|2024-12-16 22:15:40|2914.04|2902.54|2914.12|2902.62|2914.16|2902.66|2914.01|2902.51|18
1734387350000|2024-12-16 22:15:50|2914.09|2902.59|2915.24|2903.74|2915.24|2903.74|2913.95|2902.45|24
1734387360000|2024-12-16 22:16:00|2915.55|2904.05|2916.17|2904.67|2916.28|2904.78|2915.48|2903.98|25
1734387370000|2024-12-16 22:16:10|2916.15|2904.65|2912.11|2900.61|2916.17|2904.67|2912.11|2900.61|31
1734387380000|2024-12-16 22:16:20|2912.13|2900.63|2914.07|2902.57|2914.23|2902.73|2912.13|2900.63|26
1734387390000|2024-12-16 22:16:30|2914.05|2902.55|2914.3|2902.8|2914.42|2902.92|2914.03|2902.53|30
1734387400000|2024-12-16 22:16:40|2914.29|2902.79|2916.16|2904.66|2916.17|2904.67|2914.12|2902.62|26
1734387410000|2024-12-16 22:16:50|2916.17|2904.67|2916.15|2904.65|2916.17|2904.67|2915.2|2903.7|23
1734387420000|2024-12-16 22:17:00|2916.14|2904.64|2914.27|2902.77|2916.22|2904.72|2914.26|2902.76|33
1734387430000|2024-12-16 22:17:10|2914.24|2902.74|2913.63|2902.13|2914.27|2902.77|2913.28|2901.78|34
1734387440000|2024-12-16 22:17:20|2914.14|2902.64|2913.18|2901.68|2914.18|2902.68|2913.18|2901.68|31
1734387450000|2024-12-16 22:17:30|2913.15|2901.65|2913.21|2901.71|2913.27|2901.77|2913.05|2901.55|30
1734387460000|2024-12-16 22:17:40|2913.26|2901.76|2913.07|2901.57|2913.26|2901.76|2913.07|2901.57|25
1734387470000|2024-12-16 22:17:50|2913.08|2901.58|2913.08|2901.58|2913.99|2902.49|2913.07|2901.57|33
1734387480000|2024-12-16 22:18:00|2913.06|2901.56|2915.54|2904.04|2916.08|2904.58|2912.17|2900.67|34
1734387490000|2024-12-16 22:18:10|2915.62|2904.12|2918.11|2906.61|2918.16|2906.66|2915.62|2904.12|36
1734387500000|2024-12-16 22:18:20|2918.06|2906.56|2915.13|2903.63|2918.06|2906.56|2915.02|2903.52|33
1734387510000|2024-12-16 22:18:30|2915.07|2903.57|2911.3|2899.8|2915.07|2903.57|2911.27|2899.77|32
1734387520000|2024-12-16 22:18:40|2911.51|2900.01|2914.23|2902.73|2914.3|2902.8|2911.42|2899.92|33
1734387530000|2024-12-16 22:18:50|2914.18|2902.68|2912.41|2900.91|2914.29|2902.79|2912.36|2900.86|34
1734387540000|2024-12-16 22:19:00|2912.38|2900.88|2911.29|2899.79|2912.38|2900.88|2911.29|2899.79|33
1734387550000|2024-12-16 22:19:10|2911.27|2899.77|2909.17|2897.67|2911.29|2899.79|2909.17|2897.67|29
1734387560000|2024-12-16 22:19:20|2909.19|2897.69|2910|2898.5|2910.01|2898.51|2908.18|2896.68|22
1734387570000|2024-12-16 22:19:30|2909.97|2898.47|2913.9|2902.4|2914.22|2902.72|2909.97|2898.47|22
1734387580000|2024-12-16 22:19:40|2913.94|2902.44|2913.97|2902.47|2914.14|2902.64|2913.2|2901.7|28
1734387590000|2024-12-16 22:19:50|2913.96|2902.46|2913.96|2902.46|2914.13|2902.63|2913.96|2902.46|13
1734387600000|2024-12-16 22:20:00|2914|2902.5|2915.01|2903.51|2915.07|2903.57|2913.89|2902.39|19
1734387610000|2024-12-16 22:20:10|2914.99|2903.49|2916|2904.5|2916.52|2905.02|2914.9|2903.4|26
1734387620000|2024-12-16 22:20:20|2915.52|2904.02|2915.57|2904.07|2916.04|2904.54|2915.09|2903.59|30
1734387630000|2024-12-16 22:20:30|2916.26|2904.76|2917.99|2906.49|2918.03|2906.53|2916.26|2904.76|21
1734387640000|2024-12-16 22:20:40|2917.97|2906.47|2917.97|2906.47|2917.99|2906.49|2917.94|2906.44|6
1734387650000|2024-12-16 22:20:50|2917.95|2906.45|2918.15|2906.65|2918.16|2906.66|2917.95|2906.45|14
1734387660000|2024-12-16 22:21:00|2918.14|2906.64|2919.39|2907.89|2919.39|2907.89|2918.14|2906.64|15
1734387670000|2024-12-16 22:21:10|2919.8|2908.3|2919.17|2907.67|2919.8|2908.3|2919.17|2907.67|3
1734387680000|2024-12-16 22:21:20|2919.19|2907.69|2919.8|2908.3|2919.8|2908.3|2919.18|2907.68|12
1734387690000|2024-12-16 22:21:30|2919.84|2908.34|2919.86|2908.36|2920.13|2908.63|2919.83|2908.33|19
1734387700000|2024-12-16 22:21:40|2919.89|2908.39|2919.26|2907.76|2920.37|2908.87|2919.23|2907.73|26
1734387710000|2024-12-16 22:21:50|2919.21|2907.71|2921.36|2909.86|2921.38|2909.88|2919.09|2907.59|24
1734387720000|2024-12-16 22:22:00|2921.3|2909.8|2921.94|2910.44|2921.95|2910.45|2921.3|2909.8|11
1734387730000|2024-12-16 22:22:10|2921.8|2910.3|2921.64|2910.14|2922.14|2910.64|2921.26|2909.76|24
1734387740000|2024-12-16 22:22:20|2921.35|2909.85|2916.36|2904.86|2921.35|2909.85|2916.36|2904.86|28
1734387750000|2024-12-16 22:22:30|2916.25|2904.75|2916.9|2905.4|2917.09|2905.59|2916.25|2904.75|20
1734387760000|2024-12-16 22:22:40|2916.99|2905.49|2916.15|2904.65|2916.99|2905.49|2916.04|2904.54|25
1734387770000|2024-12-16 22:22:50|2916.11|2904.61|2914.24|2902.74|2916.15|2904.65|2914.12|2902.62|15
1734387780000|2024-12-16 22:23:00|2914.23|2902.73|2914.07|2902.57|2914.24|2902.74|2913.83|2902.33|20
1734387790000|2024-12-16 22:23:10|2914.11|2902.61|2914.11|2902.61|2914.13|2902.63|2914.08|2902.58|15
1734387800000|2024-12-16 22:23:20|2914.13|2902.63|2916.25|2904.75|2916.29|2904.79|2914.12|2902.62|25
1734387810000|2024-12-16 22:23:30|2916.2|2904.7|2916.19|2904.69|2916.26|2904.76|2916.14|2904.64|14
1734387820000|2024-12-16 22:23:40|2916.16|2904.66|2921.53|2910.03|2921.54|2910.04|2916.16|2904.66|17
1734387830000|2024-12-16 22:23:50|2921.54|2910.04|2922.03|2910.53|2922.03|2910.53|2921.35|2909.85|15
1734387840000|2024-12-16 22:24:00|2922.04|2910.54|2921.13|2909.63|2922.31|2910.81|2921.13|2909.63|29
1734387850000|2024-12-16 22:24:10|2920.64|2909.14|2921.22|2909.72|2921.22|2909.72|2920.4|2908.9|18
1734387860000|2024-12-16 22:24:20|2921.21|2909.71|2920.37|2908.87|2921.21|2909.71|2920.26|2908.76|17
1734387870000|2024-12-16 22:24:30|2920.35|2908.85|2918.13|2906.63|2920.35|2908.85|2918.13|2906.63|24
1734387880000|2024-12-16 22:24:40|2917.98|2906.48|2916.14|2904.64|2917.98|2906.48|2916.13|2904.63|23
1734387890000|2024-12-16 22:24:50|2916.15|2904.65|2916.86|2905.36|2916.91|2905.41|2916.13|2904.63|11
1734387900000|2024-12-16 22:25:00|2916.97|2905.47|2917.3|2905.8|2918.44|2906.94|2916.97|2905.47|21
1734387910000|2024-12-16 22:25:10|2917.28|2905.78|2915.95|2904.45|2917.3|2905.8|2915.95|2904.45|25
1734387920000|2024-12-16 22:25:20|2915.93|2904.43|2915.22|2903.72|2915.93|2904.43|2915.12|2903.62|13
1734387930000|2024-12-16 22:25:30|2915.23|2903.73|2914.48|2902.98|2915.23|2903.73|2914.27|2902.77|18
1734387940000|2024-12-16 22:25:40|2914.4|2902.9|2914.21|2902.71|2914.4|2902.9|2914.21|2902.71|11
1734387950000|2024-12-16 22:25:50|2914.22|2902.72|2915.23|2903.73|2915.29|2903.79|2914.22|2902.72|14
1734387960000|2024-12-16 22:26:00|2915.45|2903.95|2917.28|2905.78|2917.33|2905.83|2915.45|2903.95|18
1734387970000|2024-12-16 22:26:10|2917.31|2905.81|2920.06|2908.56|2920.06|2908.56|2917.28|2905.78|16
1734387980000|2024-12-16 22:26:20|2920.07|2908.57|2919.99|2908.49|2920.08|2908.58|2919.85|2908.35|15
1734387990000|2024-12-16 22:26:30|2919.95|2908.45|2919.92|2908.42|2919.97|2908.47|2919.92|2908.42|11
1734388000000|2024-12-16 22:26:40|2919.87|2908.37|2920.2|2908.7|2920.25|2908.75|2919.82|2908.32|26
1734388010000|2024-12-16 22:26:50|2920.19|2908.69|2920.08|2908.58|2920.19|2908.69|2920.01|2908.51|8
1734388020000|2024-12-16 22:27:00|2920.07|2908.57|2920.06|2908.56|2920.09|2908.59|2920.02|2908.52|23
1734388030000|2024-12-16 22:27:10|2920.07|2908.57|2919.31|2907.81|2920.07|2908.57|2919.27|2907.77|9
1734388040000|2024-12-16 22:27:20|2919.27|2907.77|2919.15|2907.65|2919.3|2907.8|2918.73|2907.23|14
1734388050000|2024-12-16 22:27:30|2919.13|2907.63|2919.11|2907.61|2919.15|2907.65|2919.11|2907.61|6
1734388060000|2024-12-16 22:27:40|2919.14|2907.64|2917.43|2905.93|2919.14|2907.64|2917.43|2905.93|15
1734388070000|2024-12-16 22:27:50|2917.41|2905.91|2917.91|2906.41|2917.91|2906.41|2917.37|2905.87|20
1734388080000|2024-12-16 22:28:00|2918.03|2906.53|2919.16|2907.66|2919.19|2907.69|2918|2906.5|13
1734388090000|2024-12-16 22:28:10|2919.18|2907.68|2922.7|2911.2|2922.7|2911.2|2919.15|2907.65|25
1734388100000|2024-12-16 22:28:20|2922.6|2911.1|2923.04|2911.54|2923.04|2911.54|2922.6|2911.1|14
1734388110000|2024-12-16 22:28:30|2923.08|2911.58|2923.11|2911.61|2923.11|2911.61|2922.42|2910.92|19
1734388120000|2024-12-16 22:28:40|2923.09|2911.59|2923.08|2911.58|2923.09|2911.59|2923.06|2911.56|5
1734388130000|2024-12-16 22:28:50|2923.09|2911.59|2922.99|2911.49|2923.11|2911.61|2922.99|2911.49|11
1734388140000|2024-12-16 22:29:00|2922.91|2911.41|2923.94|2912.44|2923.94|2912.44|2922.89|2911.39|15
1734388150000|2024-12-16 22:29:10|2923.93|2912.43|2927.21|2915.71|2927.88|2916.38|2923.9|2912.4|23
1734388160000|2024-12-16 22:29:20|2927.22|2915.72|2928.05|2916.55|2928.15|2916.65|2927.17|2915.67|19
1734388170000|2024-12-16 22:29:30|2928.07|2916.57|2927.59|2916.09|2928.09|2916.59|2927.35|2915.85|19
1734388180000|2024-12-16 22:29:40|2927.53|2916.03|2928.11|2916.61|2928.12|2916.62|2927.53|2916.03|6
1734388190000|2024-12-16 22:29:50|2928.12|2916.62|2928.12|2916.62|2928.13|2916.63|2928.11|2916.61|5
1734388200000|2024-12-16 22:30:00|2928.1|2916.6|2925.28|2913.78|2928.1|2916.6|2925.28|2913.78|23
1734388210000|2024-12-16 22:30:10|2925.3|2913.8|2924.34|2912.84|2925.3|2913.8|2924.13|2912.63|21
1734388220000|2024-12-16 22:30:20|2924.29|2912.79|2923.41|2911.91|2924.29|2912.79|2923.41|2911.91|13
1734388230000|2024-12-16 22:30:30|2923.6|2912.1|2923.25|2911.75|2924.07|2912.57|2923.25|2911.75|13
1734388240000|2024-12-16 22:30:40|2923.26|2911.76|2923.2|2911.7|2923.26|2911.76|2923.17|2911.67|15
1734388250000|2024-12-16 22:30:50|2923.22|2911.72|2923.93|2912.43|2923.93|2912.43|2923.22|2911.72|5
1734388260000|2024-12-16 22:31:00|2924.07|2912.57|2923.16|2911.66|2924.71|2913.21|2923.16|2911.66|14
1734388270000|2024-12-16 22:31:10|2923.24|2911.74|2920.25|2908.75|2923.24|2911.74|2920.25|2908.75|27
1734388280000|2024-12-16 22:31:20|2920.22|2908.72|2919.01|2907.51|2920.23|2908.73|2918.36|2906.86|30
1734388290000|2024-12-16 22:31:30|2918.58|2907.08|2917.45|2905.95|2918.58|2907.08|2917.45|2905.95|21
1734388300000|2024-12-16 22:31:40|2917.4|2905.9|2916.7|2905.2|2917.4|2905.9|2916.7|2905.2|10
1734388310000|2024-12-16 22:31:50|2916.69|2905.19|2916.11|2904.61|2916.69|2905.19|2916.03|2904.53|18
1734388320000|2024-12-16 22:32:00|2915.62|2904.12|2914.99|2903.49|2915.64|2904.14|2914.99|2903.49|31
1734388330000|2024-12-16 22:32:10|2915.07|2903.57|2915.08|2903.58|2915.11|2903.61|2914.46|2902.96|14
1734388340000|2024-12-16 22:32:20|2915.05|2903.55|2914.07|2902.57|2915.21|2903.71|2914.03|2902.53|21
1734388350000|2024-12-16 22:32:30|2914.03|2902.53|2915.08|2903.58|2915.08|2903.58|2914.03|2902.53|20
1734388360000|2024-12-16 22:32:40|2915.04|2903.54|2913.32|2901.82|2915.25|2903.75|2913.32|2901.82|29
1734388370000|2024-12-16 22:32:50|2913.33|2901.83|2912.35|2900.85|2913.33|2901.83|2912.35|2900.85|24
1734388380000|2024-12-16 22:33:00|2912.23|2900.73|2912.22|2900.72|2912.35|2900.85|2912.21|2900.71|12
1734388390000|2024-12-16 22:33:10|2912.23|2900.73|2912.24|2900.74|2913.01|2901.51|2912.22|2900.72|11
1734388400000|2024-12-16 22:33:20|2912.35|2900.85|2912.24|2900.74|2912.91|2901.41|2912.23|2900.73|10
1734388410000|2024-12-16 22:33:30|2912.23|2900.73|2912.76|2901.26|2913.3|2901.8|2912.23|2900.73|18
1734388420000|2024-12-16 22:33:40|2912.69|2901.19|2912.35|2900.85|2912.69|2901.19|2912.35|2900.85|7
1734388430000|2024-12-16 22:33:50|2912.3|2900.8|2912.96|2901.46|2912.96|2901.46|2912.25|2900.75|10
1734388440000|2024-12-16 22:34:00|2913|2901.5|2913.18|2901.68|2913.18|2901.68|2912.96|2901.46|6
1734388450000|2024-12-16 22:34:10|2913.14|2901.64|2912.56|2901.06|2913.96|2902.46|2912.56|2901.06|14
1734388460000|2024-12-16 22:34:20|2912.45|2900.95|2913.15|2901.65|2913.19|2901.69|2912.23|2900.73|16
1734388470000|2024-12-16 22:34:30|2913.19|2901.69|2912.41|2900.91|2913.19|2901.69|2912.32|2900.82|10
1734388480000|2024-12-16 22:34:40|2912.4|2900.9|2913.13|2901.63|2913.13|2901.63|2912.4|2900.9|8
1734388490000|2024-12-16 22:34:50|2912.95|2901.45|2911.01|2899.51|2912.95|2901.45|2911.01|2899.51|22
1734388500000|2024-12-16 22:35:00|2910.7|2899.2|2910.3|2898.8|2910.7|2899.2|2910.12|2898.62|21
1734388510000|2024-12-16 22:35:10|2910.57|2899.07|2909.34|2897.84|2911.04|2899.54|2909.34|2897.84|26
1734388520000|2024-12-16 22:35:20|2909.32|2897.82|2909.32|2897.82|2909.34|2897.84|2909.29|2897.79|5
1734388530000|2024-12-16 22:35:30|2909.3|2897.8|2909.88|2898.38|2909.92|2898.42|2909.13|2897.63|7
1734388540000|2024-12-16 22:35:40|2909.84|2898.34|2909.26|2897.76|2909.84|2898.34|2908.97|2897.47|17
1734388550000|2024-12-16 22:35:50|2909.24|2897.74|2909.22|2897.72|2909.24|2897.74|2909.18|2897.68|6
1734388560000|2024-12-16 22:36:00|2909.23|2897.73|2908.34|2896.84|2909.23|2897.73|2908.27|2896.77|11
1734388570000|2024-12-16 22:36:10|2908.35|2896.85|2908.35|2896.85|2908.36|2896.86|2908.35|2896.85|3
1734388580000|2024-12-16 22:36:20|2908.25|2896.75|2907.56|2896.06|2908.25|2896.75|2907.49|2895.99|15
1734388590000|2024-12-16 22:36:30|2907.54|2896.04|2908.06|2896.56|2908.09|2896.59|2907.52|2896.02|11
1734388600000|2024-12-16 22:36:40|2908.07|2896.57|2907.46|2895.96|2908.1|2896.6|2907.46|2895.96|11
1734388610000|2024-12-16 22:36:50|2907.47|2895.97|2908.01|2896.51|2908.06|2896.56|2907.47|2895.97|13
1734388620000|2024-12-16 22:37:00|2908|2896.5|2907.47|2895.97|2908|2896.5|2907.46|2895.96|12
1734388630000|2024-12-16 22:37:10|2907.46|2895.96|2907.43|2895.93|2907.46|2895.96|2907.43|2895.93|2
1734388640000|2024-12-16 22:37:20|2907.39|2895.89|2907.3|2895.8|2907.39|2895.89|2907.3|2895.8|7
1734388650000|2024-12-16 22:37:30|2906.13|2894.63|2904.31|2892.81|2906.13|2894.63|2904.27|2892.77|14
1734388660000|2024-12-16 22:37:40|2904.32|2892.82|2905.04|2893.54|2905.04|2893.54|2904.31|2892.81|19
1734388670000|2024-12-16 22:37:50|2905.02|2893.52|2907.47|2895.97|2907.67|2896.17|2905.02|2893.52|27
1734388680000|2024-12-16 22:38:00|2907.57|2896.07|2907.01|2895.51|2907.86|2896.36|2907.01|2895.51|24
1734388690000|2024-12-16 22:38:10|2907|2895.5|2906.97|2895.47|2907|2895.5|2906.97|2895.47|2
1734388700000|2024-12-16 22:38:20|2906.96|2895.46|2906.13|2894.63|2906.96|2895.46|2906.07|2894.57|14
1734388710000|2024-12-16 22:38:30|2906.14|2894.64|2906.1|2894.6|2906.15|2894.65|2906.09|2894.59|8
1734388720000|2024-12-16 22:38:40|2906.12|2894.62|2906.18|2894.68|2906.18|2894.68|2906.11|2894.61|8
1734388730000|2024-12-16 22:38:50|2906.14|2894.64|2906.14|2894.64|2906.18|2894.68|2906.14|2894.64|3
1734388740000|2024-12-16 22:39:00|2906.12|2894.62|2907.01|2895.51|2907.01|2895.51|2906.09|2894.59|20
1734388750000|2024-12-16 22:39:10|2907.22|2895.72|2908.11|2896.61|2908.14|2896.64|2907.22|2895.72|16
1734388760000|2024-12-16 22:39:20|2908.09|2896.59|2908.12|2896.62|2908.13|2896.63|2908.03|2896.53|17
1734388770000|2024-12-16 22:39:30|2908.11|2896.61|2909.21|2897.71|2909.22|2897.72|2908.11|2896.61|19
1734388780000|2024-12-16 22:39:40|2909.22|2897.72|2909.22|2897.72|2909.23|2897.73|2909.19|2897.69|14
1734388790000|2024-12-16 22:39:50|2909.21|2897.71|2910.96|2899.46|2911.03|2899.53|2909.21|2897.71|25
1734388800000|2024-12-16 22:40:00|2911.02|2899.52|2911.2|2899.7|2911.3|2899.8|2911.02|2899.52|20
1734388810000|2024-12-16 22:40:10|2911.19|2899.69|2911.13|2899.63|2911.24|2899.74|2911.04|2899.54|16
1734388820000|2024-12-16 22:40:20|2911.1|2899.6|2910.33|2898.83|2911.11|2899.61|2910.33|2898.83|18
1734388830000|2024-12-16 22:40:30|2910.31|2898.81|2910.98|2899.48|2911.04|2899.54|2910.31|2898.81|13
1734388840000|2024-12-16 22:40:40|2911|2899.5|2911.59|2900.09|2911.71|2900.21|2911|2899.5|5
1734388850000|2024-12-16 22:40:50|2911.71|2900.21|2913.21|2901.71|2913.21|2901.71|2911.71|2900.21|5
1734388860000|2024-12-16 22:41:00|2913.24|2901.74|2913.07|2901.57|2913.24|2901.74|2913.04|2901.54|8
1734388870000|2024-12-16 22:41:10|2913.04|2901.54|2911.95|2900.45|2913.07|2901.57|2911.95|2900.45|22
1734388880000|2024-12-16 22:41:20|2911.96|2900.46|2915.48|2903.98|2915.57|2904.07|2911.93|2900.43|31
1734388890000|2024-12-16 22:41:30|2915.54|2904.04|2917.76|2906.26|2918.01|2906.51|2915.51|2904.01|24
1734388900000|2024-12-16 22:41:40|2917.86|2906.36|2917.08|2905.58|2917.86|2906.36|2917.08|2905.58|8
1734388910000|2024-12-16 22:41:50|2917.03|2905.53|2916.35|2904.85|2917.08|2905.58|2916.35|2904.85|9
1734388920000|2024-12-16 22:42:00|2916.32|2904.82|2916.22|2904.72|2916.32|2904.82|2916.22|2904.72|7
1734388930000|2024-12-16 22:42:10|2915.6|2904.1|2914.26|2902.76|2915.6|2904.1|2914.26|2902.76|21
1734388940000|2024-12-16 22:42:20|2914.2|2902.7|2914.02|2902.52|2914.2|2902.7|2914.02|2902.52|15
1734388950000|2024-12-16 22:42:30|2914|2902.5|2913.26|2901.76|2914|2902.5|2913.25|2901.75|12
1734388960000|2024-12-16 22:42:40|2913.22|2901.72|2913.2|2901.7|2913.22|2901.72|2913.2|2901.7|2
1734388970000|2024-12-16 22:42:50|2913.18|2901.68|2913.1|2901.6|2913.18|2901.68|2913.1|2901.6|10
1734388980000|2024-12-16 22:43:00|2913.11|2901.61|2913.09|2901.59|2913.15|2901.65|2913.09|2901.59|8
1734388990000|2024-12-16 22:43:10|2913.14|2901.64|2914.11|2902.61|2914.17|2902.67|2913.14|2901.64|17
1734389000000|2024-12-16 22:43:20|2914.07|2902.57|2914.52|2903.02|2914.52|2903.02|2914.07|2902.57|16
1734389010000|2024-12-16 22:43:30|2914.51|2903.01|2916.18|2904.68|2916.2|2904.7|2914.51|2903.01|24
1734389020000|2024-12-16 22:43:40|2916.19|2904.69|2916.34|2904.84|2916.34|2904.84|2916.19|2904.69|7
1734389030000|2024-12-16 22:43:50|2916.36|2904.86|2916.83|2905.33|2916.83|2905.33|2916.34|2904.84|10
1734389040000|2024-12-16 22:44:00|2916.85|2905.35|2917.87|2906.37|2917.87|2906.37|2916.84|2905.34|13
1734389050000|2024-12-16 22:44:10|2917.84|2906.34|2918.1|2906.6|2918.3|2906.8|2917.84|2906.34|26
1734389060000|2024-12-16 22:44:20|2918.06|2906.56|2918.14|2906.64|2918.18|2906.68|2918.06|2906.56|25
1734389070000|2024-12-16 22:44:30|2918.09|2906.59|2918.3|2906.8|2918.3|2906.8|2918.09|2906.59|15
1734389080000|2024-12-16 22:44:40|2918.32|2906.82|2918.3|2906.8|2918.32|2906.82|2918.29|2906.79|9
1734389090000|2024-12-16 22:44:50|2918.32|2906.82|2918.91|2907.41|2918.91|2907.41|2918.3|2906.8|7
1734389100000|2024-12-16 22:45:00|2918.9|2907.4|2918.9|2907.4|2918.91|2907.41|2918.9|2907.4|3
1734389110000|2024-12-16 22:45:10|2918.95|2907.45|2918.9|2907.4|2918.95|2907.45|2918.9|2907.4|5
1734389120000|2024-12-16 22:45:20|2918.92|2907.42|2917.19|2905.69|2918.92|2907.42|2917.19|2905.69|23
1734389130000|2024-12-16 22:45:30|2917.2|2905.7|2915.23|2903.73|2917.2|2905.7|2915.23|2903.73|23
1734389140000|2024-12-16 22:45:40|2915.25|2903.75|2915.23|2903.73|2915.25|2903.75|2915.16|2903.66|10
1734389150000|2024-12-16 22:45:50|2915.2|2903.7|2915.2|2903.7|2915.22|2903.72|2915.16|2903.66|13
1734389160000|2024-12-16 22:46:00|2915.21|2903.71|2915.97|2904.47|2915.97|2904.47|2915.2|2903.7|19
1734389170000|2024-12-16 22:46:10|2915.99|2904.49|2917.14|2905.64|2917.19|2905.69|2915.91|2904.41|22
1734389180000|2024-12-16 22:46:20|2917.16|2905.66|2917.82|2906.32|2917.83|2906.33|2917.15|2905.65|14
1734389190000|2024-12-16 22:46:30|2917.8|2906.3|2918.87|2907.37|2918.87|2907.37|2917.8|2906.3|20
1734389200000|2024-12-16 22:46:40|2918.94|2907.44|2919.13|2907.63|2919.14|2907.64|2918.94|2907.44|11
1734389210000|2024-12-16 22:46:50|2919.11|2907.61|2919.05|2907.55|2919.12|2907.62|2919.05|2907.55|10
1734389220000|2024-12-16 22:47:00|2919.11|2907.61|2919.11|2907.61|2919.11|2907.61|2919.04|2907.54|10
1734389230000|2024-12-16 22:47:10|2919.08|2907.58|2919.04|2907.54|2919.11|2907.61|2919.04|2907.54|6
1734389240000|2024-12-16 22:47:20|2919|2907.5|2917.3|2905.8|2919|2907.5|2917.3|2905.8|16
1734389250000|2024-12-16 22:47:30|2917.31|2905.81|2916.16|2904.66|2917.32|2905.82|2916.16|2904.66|20
1734389260000|2024-12-16 22:47:40|2916.17|2904.67|2916.07|2904.57|2916.17|2904.67|2916.07|2904.57|5
1734389270000|2024-12-16 22:47:50|2915.97|2904.47|2915.22|2903.72|2915.97|2904.47|2915.22|2903.72|6
1734389280000|2024-12-16 22:48:00|2915.52|2904.02|2916.24|2904.74|2916.68|2905.18|2915.43|2903.93|12
1734389290000|2024-12-16 22:48:10|2916.25|2904.75|2916.25|2904.75|2916.31|2904.81|2916.23|2904.73|18
1734389300000|2024-12-16 22:48:20|2916.26|2904.76|2915.97|2904.47|2916.28|2904.78|2915.97|2904.47|18
1734389310000|2024-12-16 22:48:30|2916.01|2904.51|2915.97|2904.47|2916.01|2904.51|2915.97|2904.47|4
1734389330000|2024-12-16 22:48:50|2916.01|2904.51|2916.2|2904.7|2916.23|2904.73|2916.01|2904.51|12
1734389340000|2024-12-16 22:49:00|2916.21|2904.71|2916.24|2904.74|2916.24|2904.74|2916.17|2904.67|9
1734389350000|2024-12-16 22:49:10|2916.21|2904.71|2916.22|2904.72|2916.23|2904.73|2916.19|2904.69|7
1734389360000|2024-12-16 22:49:20|2916.23|2904.73|2916.23|2904.73|2916.23|2904.73|2916.21|2904.71|3
1734389370000|2024-12-16 22:49:30|2916.71|2905.21|2916.72|2905.22|2916.72|2905.22|2916.68|2905.18|7
1734389380000|2024-12-16 22:49:40|2916.89|2905.39|2917.83|2906.33|2917.86|2906.36|2916.89|2905.39|16
1734389390000|2024-12-16 22:49:50|2917.86|2906.36|2917.87|2906.37|2917.91|2906.41|2917.83|2906.33|19
1734389400000|2024-12-16 22:50:00|2917.83|2906.33|2917.9|2906.4|2918|2906.5|2917.68|2906.18|29
1734389410000|2024-12-16 22:50:10|2917.92|2906.42|2917.04|2905.54|2917.97|2906.47|2916.94|2905.44|21
1734389420000|2024-12-16 22:50:20|2917|2905.5|2916.25|2904.75|2917|2905.5|2916.19|2904.69|19
1734389430000|2024-12-16 22:50:30|2916.37|2904.87|2916.73|2905.23|2916.73|2905.23|2916.37|2904.87|3
1734389440000|2024-12-16 22:50:40|2916.84|2905.34|2916.84|2905.34|2916.84|2905.34|2916.84|2905.34|1
1734389450000|2024-12-16 22:50:50|2916.82|2905.32|2916.84|2905.34|2916.84|2905.34|2916.82|2905.32|2
1734389460000|2024-12-16 22:51:00|2916.86|2905.36|2917.36|2905.86|2917.36|2905.86|2916.85|2905.35|17
1734389470000|2024-12-16 22:51:10|2917.82|2906.32|2918.3|2906.8|2918.3|2906.8|2917.81|2906.31|16
1734389480000|2024-12-16 22:51:20|2918.27|2906.77|2918.89|2907.39|2918.94|2907.44|2918.27|2906.77|12
1734389490000|2024-12-16 22:51:30|2918.88|2907.38|2918.93|2907.43|2918.96|2907.46|2918.85|2907.35|13
1734389500000|2024-12-16 22:51:40|2918.72|2907.22|2916.12|2904.62|2918.72|2907.22|2916.12|2904.62|28
1734389510000|2024-12-16 22:51:50|2916.14|2904.64|2915.05|2903.55|2916.15|2904.65|2915.05|2903.55|26
1734389520000|2024-12-16 22:52:00|2915.07|2903.57|2916.09|2904.59|2916.18|2904.68|2915.07|2903.57|25
1734389530000|2024-12-16 22:52:10|2916.21|2904.71|2916.3|2904.8|2916.32|2904.82|2916.1|2904.6|17
1734389540000|2024-12-16 22:52:20|2916.15|2904.65|2915.99|2904.49|2916.17|2904.67|2915.97|2904.47|20
1734389550000|2024-12-16 22:52:30|2916.01|2904.51|2914.14|2902.64|2916.01|2904.51|2914.06|2902.56|27
1734389560000|2024-12-16 22:52:40|2914.06|2902.56|2921.9|2910.4|2922.15|2910.65|2913.14|2901.64|29
1734389570000|2024-12-16 22:52:50|2921.29|2909.79|2921|2909.5|2921.29|2909.79|2920.89|2909.39|19
1734389580000|2024-12-16 22:53:00|2920.89|2909.39|2919.39|2907.89|2921.02|2909.52|2919.39|2907.89|22
1734389590000|2024-12-16 22:53:10|2919.12|2907.62|2918.16|2906.66|2919.12|2907.62|2918.16|2906.66|25
1734389600000|2024-12-16 22:53:20|2917.69|2906.19|2917.47|2905.97|2917.69|2906.19|2917.46|2905.96|20
1734389610000|2024-12-16 22:53:30|2917.48|2905.98|2917.3|2905.8|2917.48|2905.98|2917.28|2905.78|16
1734389620000|2024-12-16 22:53:40|2917.28|2905.78|2915.15|2903.65|2917.28|2905.78|2915.15|2903.65|11
1734389630000|2024-12-16 22:53:50|2915.12|2903.62|2914.96|2903.46|2915.12|2903.62|2914.92|2903.42|17
1734389640000|2024-12-16 22:54:00|2914.97|2903.47|2914.22|2902.72|2914.97|2903.47|2914.18|2902.68|21
1734389650000|2024-12-16 22:54:10|2914.26|2902.76|2913.24|2901.74|2914.26|2902.76|2913.24|2901.74|18
1734389660000|2024-12-16 22:54:20|2913.26|2901.76|2913.08|2901.58|2913.27|2901.77|2913.08|2901.58|16
1734389670000|2024-12-16 22:54:30|2912.34|2900.84|2912.12|2900.62|2912.34|2900.84|2912.11|2900.61|25
1734389680000|2024-12-16 22:54:40|2912.13|2900.63|2911.03|2899.53|2912.13|2900.63|2911.03|2899.53|27
1734389690000|2024-12-16 22:54:50|2911|2899.5|2911.07|2899.57|2911.11|2899.61|2910.98|2899.48|27
1734389700000|2024-12-16 22:55:00|2911.05|2899.55|2911.33|2899.83|2911.74|2900.24|2910.99|2899.49|24
1734389710000|2024-12-16 22:55:10|2911.16|2899.66|2911.34|2899.84|2911.39|2899.89|2911.16|2899.66|26
1734389720000|2024-12-16 22:55:20|2911.27|2899.77|2911.27|2899.77|2911.46|2899.96|2911.08|2899.58|19
1734389730000|2024-12-16 22:55:30|2911.28|2899.78|2911.02|2899.52|2911.28|2899.78|2911.02|2899.52|18
1734389740000|2024-12-16 22:55:40|2911.07|2899.57|2911.11|2899.61|2911.13|2899.63|2911.07|2899.57|4
1734389750000|2024-12-16 22:55:50|2911.09|2899.59|2911.02|2899.52|2911.09|2899.59|2911.02|2899.52|5
1734389760000|2024-12-16 22:56:00|2910.99|2899.49|2911.05|2899.55|2911.05|2899.55|2910.99|2899.49|9
1734389770000|2024-12-16 22:56:10|2911.04|2899.54|2908.36|2896.86|2911.05|2899.55|2908.36|2896.86|24
1734389780000|2024-12-16 22:56:20|2908.21|2896.71|2908.2|2896.7|2908.21|2896.71|2908.13|2896.63|13
1734389790000|2024-12-16 22:56:30|2908.21|2896.71|2908.77|2897.27|2908.89|2897.39|2908.21|2896.71|10
1734389800000|2024-12-16 22:56:40|2908.67|2897.17|2908.04|2896.54|2908.7|2897.2|2908.04|2896.54|7
1734389810000|2024-12-16 22:56:50|2908.07|2896.57|2909.33|2897.83|2909.35|2897.85|2908.04|2896.54|22
1734389820000|2024-12-16 22:57:00|2909.83|2898.33|2911.35|2899.85|2911.45|2899.95|2909.73|2898.23|27
1734389830000|2024-12-16 22:57:10|2911.31|2899.81|2909.75|2898.25|2911.35|2899.85|2909.75|2898.25|27
1734389840000|2024-12-16 22:57:20|2909.72|2898.22|2909.16|2897.66|2909.78|2898.28|2909.15|2897.65|19
1734389850000|2024-12-16 22:57:30|2909.15|2897.65|2909.77|2898.27|2909.77|2898.27|2909.13|2897.63|14
1734389860000|2024-12-16 22:57:40|2909.8|2898.3|2911.11|2899.61|2911.11|2899.61|2909.8|2898.3|17
1734389870000|2024-12-16 22:57:50|2911.15|2899.65|2910|2898.5|2911.82|2900.32|2910|2898.5|17
1734389880000|2024-12-16 22:58:00|2909.99|2898.49|2908.96|2897.46|2909.99|2898.49|2908.92|2897.42|32
1734389890000|2024-12-16 22:58:10|2909|2897.5|2908.89|2897.39|2909.04|2897.54|2908.87|2897.37|14
1734389900000|2024-12-16 22:58:20|2908.86|2897.36|2907.13|2895.63|2908.86|2897.36|2907.04|2895.54|15
1734389910000|2024-12-16 22:58:30|2907.14|2895.64|2908.04|2896.54|2908.06|2896.56|2907.12|2895.62|15
1734389920000|2024-12-16 22:58:40|2908.03|2896.53|2907.9|2896.4|2908.06|2896.56|2907.85|2896.35|15
1734389930000|2024-12-16 22:58:50|2907.77|2896.27|2908.18|2896.68|2908.18|2896.68|2907.23|2895.73|20
1734389940000|2024-12-16 22:59:00|2908.95|2897.45|2911.2|2899.7|2911.2|2899.7|2908.95|2897.45|30
1734389950000|2024-12-16 22:59:10|2911.23|2899.73|2911.23|2899.73|2911.28|2899.78|2911|2899.5|11
1734389960000|2024-12-16 22:59:20|2911.18|2899.68|2912.25|2900.75|2912.3|2900.8|2911.18|2899.68|11
1734389970000|2024-12-16 22:59:30|2912.28|2900.78|2912.25|2900.75|2912.55|2901.05|2912.1|2900.6|16
1734389980000|2024-12-16 22:59:40|2911.95|2900.45|2912.29|2900.79|2912.35|2900.85|2911.95|2900.45|9
1734389990000|2024-12-16 22:59:50|2912.16|2900.66|2912.33|2900.83|2912.33|2900.83|2912.16|2900.66|5
1734390000000|2024-12-16 23:00:00|2912.38|2900.88|2909.9|2898.4|2913|2901.5|2909.9|2898.4|27
1734390010000|2024-12-16 23:00:10|2909.65|2898.15|2908.55|2897.05|2909.65|2898.15|2908.5|2897|18
1734390020000|2024-12-16 23:00:20|2908.7|2897.2|2908.25|2896.75|2909.4|2897.9|2908.1|2896.6|20
1734390030000|2024-12-16 23:00:30|2908.1|2896.6|2906.25|2894.75|2908.24|2896.74|2906.25|2894.75|27
1734390040000|2024-12-16 23:00:40|2906.29|2894.79|2907.4|2895.9|2908.25|2896.75|2906.1|2894.6|29
1734390050000|2024-12-16 23:00:50|2907.48|2895.98|2909.37|2897.87|2909.38|2897.88|2907.25|2895.75|29
1734390060000|2024-12-16 23:01:00|2909.34|2897.84|2912.75|2901.25|2912.75|2901.25|2909.24|2897.74|27
1734390070000|2024-12-16 23:01:10|2912.89|2901.39|2915.57|2904.07|2915.57|2904.07|2912.89|2901.39|24
1734390080000|2024-12-16 23:01:20|2915.59|2904.09|2918.43|2906.93|2918.95|2907.45|2915.15|2903.65|28
1734390090000|2024-12-16 23:01:30|2918.48|2906.98|2918.25|2906.75|2919|2907.5|2918.25|2906.75|20
1734390100000|2024-12-16 23:01:40|2919|2907.5|2919.25|2907.75|2919.35|2907.85|2918.25|2906.75|11
1734390110000|2024-12-16 23:01:50|2919.28|2907.78|2918.5|2907|2919.39|2907.89|2918.5|2907|16
1734390120000|2024-12-16 23:02:00|2918.59|2907.09|2918.33|2906.83|2918.59|2907.09|2916.45|2904.95|33
1734390130000|2024-12-16 23:02:10|2917.71|2906.21|2918.34|2906.84|2919.03|2907.53|2917.71|2906.21|19
1734390140000|2024-12-16 23:02:20|2918.42|2906.92|2918.13|2906.63|2918.42|2906.92|2917.55|2906.05|29
1734390150000|2024-12-16 23:02:30|2918.15|2906.65|2918.25|2906.75|2918.35|2906.85|2918|2906.5|13
1734390160000|2024-12-16 23:02:40|2918.23|2906.73|2919.32|2907.82|2919.55|2908.05|2918.23|2906.73|15
1734390170000|2024-12-16 23:02:50|2919.34|2907.84|2918.23|2906.73|2919.34|2907.84|2918.05|2906.55|24
1734390180000|2024-12-16 23:03:00|2918.2|2906.7|2915.35|2903.85|2918.2|2906.7|2915.05|2903.55|23
1734390190000|2024-12-16 23:03:10|2915.42|2903.92|2916.7|2905.2|2916.7|2905.2|2915|2903.5|23
1734390200000|2024-12-16 23:03:20|2916.45|2904.95|2920.4|2908.9|2920.4|2908.9|2916.35|2904.85|16
1734390210000|2024-12-16 23:03:30|2920.55|2909.05|2924.19|2912.69|2924.45|2912.95|2920.55|2909.05|16
1734390220000|2024-12-16 23:03:40|2924.2|2912.7|2925.38|2913.88|2926.2|2914.7|2924.2|2912.7|23
1734390230000|2024-12-16 23:03:50|2925.44|2913.94|2925.85|2914.35|2926.35|2914.85|2924.85|2913.35|28
1734390240000|2024-12-16 23:04:00|2925.4|2913.9|2920.25|2908.75|2925.4|2913.9|2920.05|2908.55|29
1734390250000|2024-12-16 23:04:10|2919.86|2908.36|2918.5|2907|2919.89|2908.39|2918.1|2906.6|31
1734390260000|2024-12-16 23:04:20|2918.35|2906.85|2915.1|2903.6|2918.6|2907.1|2915.1|2903.6|23
1734390270000|2024-12-16 23:04:30|2916.05|2904.55|2916.36|2904.86|2916.46|2904.96|2915.95|2904.45|24
1734390280000|2024-12-16 23:04:40|2916.38|2904.88|2913.19|2901.69|2917.2|2905.7|2913.15|2901.65|36
1734390290000|2024-12-16 23:04:50|2913.03|2901.53|2913.23|2901.73|2913.28|2901.78|2912.95|2901.45|22
1734390300000|2024-12-16 23:05:00|2913.1|2901.6|2911.2|2899.7|2914.4|2902.9|2911.1|2899.6|26
1734390310000|2024-12-16 23:05:10|2910.9|2899.4|2909.25|2897.75|2911.25|2899.75|2909.25|2897.75|31
1734390320000|2024-12-16 23:05:20|2909.05|2897.55|2908.49|2896.99|2909.49|2897.99|2906.57|2895.07|31
1734390330000|2024-12-16 23:05:30|2908.47|2896.97|2908.13|2896.63|2909.4|2897.9|2908.13|2896.63|24
1734390340000|2024-12-16 23:05:40|2908.65|2897.15|2908.25|2896.75|2909.65|2898.15|2908.25|2896.75|20
1734390350000|2024-12-16 23:05:50|2908.4|2896.9|2909.33|2897.83|2909.45|2897.95|2908.25|2896.75|20
1734390360000|2024-12-16 23:06:00|2909.36|2897.86|2911.13|2899.63|2912.3|2900.8|2909.36|2897.86|24
1734390370000|2024-12-16 23:06:10|2911.08|2899.58|2911.95|2900.45|2912.3|2900.8|2911.08|2899.58|26
1734390380000|2024-12-16 23:06:20|2912.2|2900.7|2908.25|2896.75|2912.25|2900.75|2908.25|2896.75|33
1734390390000|2024-12-16 23:06:30|2908.4|2896.9|2908.45|2896.95|2908.65|2897.15|2907.35|2895.85|20
1734390400000|2024-12-16 23:06:40|2908.2|2896.7|2911.22|2899.72|2911.75|2900.25|2908.2|2896.7|22
1734390410000|2024-12-16 23:06:50|2911.02|2899.52|2907.9|2896.4|2911.02|2899.52|2907.25|2895.75|31
1734390420000|2024-12-16 23:07:00|2907.85|2896.35|2912.25|2900.75|2912.25|2900.75|2907.48|2895.98|28
1734390430000|2024-12-16 23:07:10|2912.08|2900.58|2912.22|2900.72|2912.3|2900.8|2911.9|2900.4|15
1734390440000|2024-12-16 23:07:20|2912.15|2900.65|2910.35|2898.85|2912.15|2900.65|2910.2|2898.7|15
1734390450000|2024-12-16 23:07:30|2910.3|2898.8|2909.45|2897.95|2910.4|2898.9|2909.25|2897.75|15
1734390460000|2024-12-16 23:07:40|2909.4|2897.9|2910.79|2899.29|2910.79|2899.29|2908.4|2896.9|19
1734390470000|2024-12-16 23:07:50|2911.1|2899.6|2911.25|2899.75|2911.5|2900|2910.69|2899.19|16
1734390480000|2024-12-16 23:08:00|2911.35|2899.85|2906.33|2894.83|2912.25|2900.75|2906.33|2894.83|32
1734390490000|2024-12-16 23:08:10|2906.5|2895|2907.27|2895.77|2908.8|2897.3|2906.2|2894.7|33
1734390500000|2024-12-16 23:08:20|2907.35|2895.85|2907.29|2895.79|2907.6|2896.1|2906.28|2894.78|21
1734390510000|2024-12-16 23:08:30|2907.45|2895.95|2909.15|2897.65|2910.2|2898.7|2907.45|2895.95|23
1734390520000|2024-12-16 23:08:40|2909.1|2897.6|2910.33|2898.83|2910.33|2898.83|2909.1|2897.6|19
1734390530000|2024-12-16 23:08:50|2910.25|2898.75|2909.46|2897.96|2910.3|2898.8|2909.25|2897.75|14
1734390540000|2024-12-16 23:09:00|2910.15|2898.65|2907.35|2895.85|2910.15|2898.65|2907.2|2895.7|38
1734390550000|2024-12-16 23:09:10|2906.7|2895.2|2910.42|2898.92|2910.75|2899.25|2906.25|2894.75|29
1734390560000|2024-12-16 23:09:20|2910.25|2898.75|2910.25|2898.75|2911.3|2899.8|2910.18|2898.68|22
1734390570000|2024-12-16 23:09:30|2910.28|2898.78|2907.44|2895.94|2911.25|2899.75|2907.44|2895.94|31
1734390580000|2024-12-16 23:09:40|2907.45|2895.95|2907.37|2895.87|2907.46|2895.96|2906.25|2894.75|11
1734390590000|2024-12-16 23:09:50|2907.25|2895.75|2904.7|2893.2|2907.25|2895.75|2903.45|2891.95|24
1734390600000|2024-12-16 23:10:00|2904.65|2893.15|2903.28|2891.78|2905.3|2893.8|2903.28|2891.78|20
1734390610000|2024-12-16 23:10:10|2903.3|2891.8|2905.25|2893.75|2905.8|2894.3|2903.1|2891.6|23
1734390620000|2024-12-16 23:10:20|2904.47|2892.97|2905.85|2894.35|2905.85|2894.35|2903.25|2891.75|30
1734390630000|2024-12-16 23:10:30|2905.46|2893.96|2908.75|2897.25|2908.75|2897.25|2905.39|2893.89|18
1734390640000|2024-12-16 23:10:40|2908.85|2897.35|2906.08|2894.58|2909.15|2897.65|2906.08|2894.58|27
1734390650000|2024-12-16 23:10:50|2905.41|2893.91|2906.2|2894.7|2906.2|2894.7|2903.25|2891.75|33
1734390660000|2024-12-16 23:11:00|2906.16|2894.66|2904.34|2892.84|2906.16|2894.66|2903.25|2891.75|26
1734390670000|2024-12-16 23:11:10|2904.28|2892.78|2902.47|2890.97|2905.35|2893.85|2902.47|2890.97|28
1734390680000|2024-12-16 23:11:20|2902.45|2890.95|2902.9|2891.4|2902.95|2891.45|2902.25|2890.75|17
1734390690000|2024-12-16 23:11:30|2903.33|2891.83|2903.32|2891.82|2903.46|2891.96|2903.25|2891.75|12
1734390700000|2024-12-16 23:11:40|2903.39|2891.89|2904.39|2892.89|2905.01|2893.51|2902.25|2890.75|30
1734390710000|2024-12-16 23:11:50|2904.25|2892.75|2907.28|2895.78|2907.28|2895.78|2904.25|2892.75|28
1734390720000|2024-12-16 23:12:00|2907.34|2895.84|2904.4|2892.9|2907.81|2896.31|2904.24|2892.74|30
1734390730000|2024-12-16 23:12:10|2904.25|2892.75|2904.34|2892.84|2905.6|2894.1|2904.25|2892.75|28
1734390740000|2024-12-16 23:12:20|2904.37|2892.87|2904.15|2892.65|2904.55|2893.05|2903.25|2891.75|19
1734390750000|2024-12-16 23:12:30|2904.18|2892.68|2903.25|2891.75|2904.18|2892.68|2903.14|2891.64|14
1734390760000|2024-12-16 23:12:40|2903.23|2891.73|2905.33|2893.83|2905.4|2893.9|2903.2|2891.7|20
1734390770000|2024-12-16 23:12:50|2905.3|2893.8|2904.18|2892.68|2905.55|2894.05|2904.12|2892.62|29
1734390780000|2024-12-16 23:13:00|2904.12|2892.62|2905.35|2893.85|2905.35|2893.85|2904.12|2892.62|13
1734390790000|2024-12-16 23:13:10|2905.45|2893.95|2905.25|2893.75|2905.45|2893.95|2905.25|2893.75|7
1734390800000|2024-12-16 23:13:20|2905.1|2893.6|2906.25|2894.75|2906.37|2894.87|2904.24|2892.74|32
1734390810000|2024-12-16 23:13:30|2906.33|2894.83|2905.33|2893.83|2906.33|2894.83|2905.23|2893.73|23
1734390820000|2024-12-16 23:13:40|2905.34|2893.84|2905.24|2893.74|2905.44|2893.94|2905.21|2893.71|23
1734390830000|2024-12-16 23:13:50|2905.29|2893.79|2906.25|2894.75|2906.38|2894.88|2904.32|2892.82|30
1734390840000|2024-12-16 23:14:00|2906.28|2894.78|2905.21|2893.71|2906.28|2894.78|2902.9|2891.4|32
1734390850000|2024-12-16 23:14:10|2905.2|2893.7|2903.34|2891.84|2905.39|2893.89|2903.15|2891.65|35
1734390860000|2024-12-16 23:14:20|2903.36|2891.86|2904.3|2892.8|2905.25|2893.75|2903.15|2891.65|28
1734390870000|2024-12-16 23:14:30|2904.33|2892.83|2903.41|2891.91|2904.33|2892.83|2902.25|2890.75|30
1734390880000|2024-12-16 23:14:40|2903.3|2891.8|2904.55|2893.05|2904.55|2893.05|2902.85|2891.35|30
1734390890000|2024-12-16 23:14:50|2904.85|2893.35|2905.2|2893.7|2905.75|2894.25|2904.29|2892.79|35
1734390900000|2024-12-16 23:15:00|2905.15|2893.65|2908.49|2896.99|2909.5|2898|2905.08|2893.58|36
1734390910000|2024-12-16 23:15:10|2908.28|2896.78|2909.28|2897.78|2909.65|2898.15|2907.2|2895.7|35
1734390920000|2024-12-16 23:15:20|2909.61|2898.11|2913.3|2901.8|2913.65|2902.15|2909.61|2898.11|33
1734390930000|2024-12-16 23:15:30|2913.45|2901.95|2911.98|2900.48|2913.6|2902.1|2911.98|2900.48|34
1734390940000|2024-12-16 23:15:40|2912.1|2900.6|2914.01|2902.51|2914.25|2902.75|2911.9|2900.4|31
1734390950000|2024-12-16 23:15:50|2914.18|2902.68|2910.15|2898.65|2914.25|2902.75|2910.15|2898.65|36
1734390960000|2024-12-16 23:16:00|2910.1|2898.6|2908.05|2896.55|2910.1|2898.6|2907.25|2895.75|32
1734390970000|2024-12-16 23:16:10|2908.03|2896.53|2908.25|2896.75|2908.9|2897.4|2907.35|2895.85|33
1734390980000|2024-12-16 23:16:20|2908.45|2896.95|2907.28|2895.78|2908.55|2897.05|2907.15|2895.65|27
1734390990000|2024-12-16 23:16:30|2907.23|2895.73|2906.04|2894.54|2907.23|2895.73|2905.16|2893.66|31
1734391000000|2024-12-16 23:16:40|2906.08|2894.58|2903.18|2891.68|2906.08|2894.58|2903.05|2891.55|29
1734391010000|2024-12-16 23:16:50|2903.25|2891.75|2904.98|2893.48|2905.35|2893.85|2903.18|2891.68|20
1734391020000|2024-12-16 23:17:00|2904.43|2892.93|2905.45|2893.95|2905.65|2894.15|2903.23|2891.73|30
1734391030000|2024-12-16 23:17:10|2905.6|2894.1|2907.2|2895.7|2907.6|2896.1|2905.34|2893.84|31
1734391040000|2024-12-16 23:17:20|2907.18|2895.68|2904.55|2893.05|2907.18|2895.68|2904.25|2892.75|25
1734391050000|2024-12-16 23:17:30|2904.45|2892.95|2905.7|2894.2|2905.7|2894.2|2904.13|2892.63|31
1734391060000|2024-12-16 23:17:40|2905.85|2894.35|2904.28|2892.78|2905.85|2894.35|2904.25|2892.75|27
1734391070000|2024-12-16 23:17:50|2904.23|2892.73|2906.45|2894.95|2906.6|2895.1|2904.18|2892.68|27
1734391080000|2024-12-16 23:18:00|2906.36|2894.86|2904.18|2892.68|2906.4|2894.9|2903.55|2892.05|30
1734391090000|2024-12-16 23:18:10|2904|2892.5|2902.1|2890.6|2904|2892.5|2902.1|2890.6|37
1734391100000|2024-12-16 23:18:20|2901.25|2889.75|2900.1|2888.6|2901.35|2889.85|2899.25|2887.75|31
1734391110000|2024-12-16 23:18:30|2900.11|2888.61|2900.32|2888.82|2900.55|2889.05|2899.21|2887.71|32
1734391120000|2024-12-16 23:18:40|2900.8|2889.3|2900.05|2888.55|2901.14|2889.64|2899.96|2888.46|28
1734391130000|2024-12-16 23:18:50|2899.81|2888.31|2899.47|2887.97|2900|2888.5|2898.22|2886.72|29
1734391140000|2024-12-16 23:19:00|2899.45|2887.95|2900.37|2888.87|2901.27|2889.77|2899.4|2887.9|34
1734391150000|2024-12-16 23:19:10|2900.32|2888.82|2898.24|2886.74|2900.39|2888.89|2898.24|2886.74|32
1734391160000|2024-12-16 23:19:20|2898.26|2886.76|2896.45|2884.95|2898.26|2886.76|2896.23|2884.73|29
1734391170000|2024-12-16 23:19:30|2895.75|2884.25|2896.4|2884.9|2896.5|2885|2894.25|2882.75|20
1734391180000|2024-12-16 23:19:40|2896.55|2885.05|2897.36|2885.86|2897.8|2886.3|2896.55|2885.05|28
1734391190000|2024-12-16 23:19:50|2897.33|2885.83|2896.18|2884.68|2897.45|2885.95|2896.1|2884.6|28
1734391200000|2024-12-16 23:20:00|2896.25|2884.75|2893.57|2882.07|2896.6|2885.1|2893.57|2882.07|37
1734391210000|2024-12-16 23:20:10|2893.47|2881.97|2891.23|2879.73|2894.37|2882.87|2891.15|2879.65|37
1734391220000|2024-12-16 23:20:20|2891.28|2879.78|2893.1|2881.6|2893.6|2882.1|2891.15|2879.65|36
1734391230000|2024-12-16 23:20:30|2892.73|2881.23|2893.09|2881.59|2893.25|2881.75|2892.25|2880.75|38
1734391240000|2024-12-16 23:20:40|2893.15|2881.65|2898.1|2886.6|2898.13|2886.63|2893.15|2881.65|35
1734391250000|2024-12-16 23:20:50|2897.91|2886.41|2897.25|2885.75|2898.03|2886.53|2897|2885.5|29
1734391260000|2024-12-16 23:21:00|2897.29|2885.79|2898.63|2887.13|2898.63|2887.13|2896.21|2884.71|32
1734391270000|2024-12-16 23:21:10|2898.6|2887.1|2897.3|2885.8|2899.3|2887.8|2897.3|2885.8|33
1734391280000|2024-12-16 23:21:20|2897.5|2886|2899.25|2887.75|2899.55|2888.05|2897.25|2885.75|23
1734391290000|2024-12-16 23:21:30|2899.33|2887.83|2899.95|2888.45|2900.25|2888.75|2899.05|2887.55|30
1734391300000|2024-12-16 23:21:40|2899.89|2888.39|2897.28|2885.78|2899.92|2888.42|2897.26|2885.76|35
1734391310000|2024-12-16 23:21:50|2897.31|2885.81|2896.2|2884.7|2897.31|2885.81|2895.05|2883.55|35
1734391320000|2024-12-16 23:22:00|2896.25|2884.75|2898.31|2886.81|2898.7|2887.2|2896.25|2884.75|29
1734391330000|2024-12-16 23:22:10|2898.39|2886.89|2896.25|2884.75|2899.17|2887.67|2896.23|2884.73|37
1734391340000|2024-12-16 23:22:20|2896.4|2884.9|2893|2881.5|2896.4|2884.9|2893|2881.5|38
1734391350000|2024-12-16 23:22:30|2892.8|2881.3|2893.25|2881.75|2893.25|2881.75|2892.34|2880.84|28
1734391360000|2024-12-16 23:22:40|2893.21|2881.71|2894.55|2883.05|2895.35|2883.85|2893.21|2881.71|18
1734391370000|2024-12-16 23:22:50|2894.45|2882.95|2894.14|2882.64|2894.6|2883.1|2894|2882.5|23
1734391380000|2024-12-16 23:23:00|2894.21|2882.71|2894.18|2882.68|2894.22|2882.72|2893.01|2881.51|32
1734391390000|2024-12-16 23:23:10|2894.08|2882.58|2894.33|2882.83|2896.24|2884.74|2894.08|2882.58|32
1734391400000|2024-12-16 23:23:20|2894.39|2882.89|2893.48|2881.98|2895.01|2883.51|2893.39|2881.89|25
1734391410000|2024-12-16 23:23:30|2893.39|2881.89|2894.02|2882.52|2894.2|2882.7|2893.29|2881.79|28
1734391420000|2024-12-16 23:23:40|2894|2882.5|2895.25|2883.75|2895.35|2883.85|2892.7|2881.2|31
1734391430000|2024-12-16 23:23:50|2895.35|2883.85|2893.91|2882.41|2895.35|2883.85|2893.91|2882.41|29
1734391440000|2024-12-16 23:24:00|2893.81|2882.31|2892.25|2880.75|2893.81|2882.31|2892.25|2880.75|33
1734391450000|2024-12-16 23:24:10|2892.2|2880.7|2891.98|2880.48|2892.4|2880.9|2891.8|2880.3|34
1734391460000|2024-12-16 23:24:20|2891.93|2880.43|2891.08|2879.58|2891.98|2880.48|2890.29|2878.79|33
1734391470000|2024-12-16 23:24:30|2891.1|2879.6|2891.07|2879.57|2891.4|2879.9|2889.5|2878|33
1734391480000|2024-12-16 23:24:40|2891.02|2879.52|2889.25|2877.75|2891.82|2880.32|2889.25|2877.75|36
1734391490000|2024-12-16 23:24:50|2889.15|2877.65|2885.17|2873.67|2889.15|2877.65|2884.94|2873.44|38
1734391500000|2024-12-16 23:25:00|2884.95|2873.45|2886.25|2874.75|2886.55|2875.05|2884.95|2873.45|35
1734391510000|2024-12-16 23:25:10|2886.21|2874.71|2885.37|2873.87|2886.34|2874.84|2884.75|2873.25|33
1734391520000|2024-12-16 23:25:20|2885.34|2873.84|2886.06|2874.56|2886.45|2874.95|2885.22|2873.72|35
1734391530000|2024-12-16 23:25:30|2886.08|2874.58|2884.26|2872.76|2886.08|2874.58|2881.9|2870.4|37
1734391540000|2024-12-16 23:25:40|2884.4|2872.9|2884.28|2872.78|2885.4|2873.9|2884|2872.5|35
1734391550000|2024-12-16 23:25:50|2884.4|2872.9|2885.35|2873.85|2885.6|2874.1|2883.15|2871.65|27
1734391560000|2024-12-16 23:26:00|2885.25|2873.75|2884.86|2873.36|2886.25|2874.75|2884.5|2873|24
1734391570000|2024-12-16 23:26:10|2884.8|2873.3|2886.09|2874.59|2886.24|2874.74|2883.8|2872.3|38
1734391580000|2024-12-16 23:26:20|2886.24|2874.74|2885.56|2874.06|2886.78|2875.28|2885.4|2873.9|29
1734391590000|2024-12-16 23:26:30|2885.53|2874.03|2884.99|2873.49|2886.4|2874.9|2884.2|2872.7|34
1734391600000|2024-12-16 23:26:40|2885.01|2873.51|2886.09|2874.59|2886.18|2874.68|2884.2|2872.7|33
1734391610000|2024-12-16 23:26:50|2886|2874.5|2886.83|2875.33|2887.35|2875.85|2885.6|2874.1|34
1734391620000|2024-12-16 23:27:00|2886.8|2875.3|2886.15|2874.65|2887.5|2876|2885.75|2874.25|36
1734391630000|2024-12-16 23:27:10|2886.03|2874.53|2885.28|2873.78|2886.35|2874.85|2884.7|2873.2|27
1734391640000|2024-12-16 23:27:20|2885.23|2873.73|2887.25|2875.75|2887.26|2875.76|2885.23|2873.73|32
1734391650000|2024-12-16 23:27:30|2887.08|2875.58|2886.13|2874.63|2887.17|2875.67|2885.75|2874.25|35
1734391660000|2024-12-16 23:27:40|2886.23|2874.73|2886.1|2874.6|2886.35|2874.85|2885.33|2873.83|29
1734391670000|2024-12-16 23:27:50|2886.13|2874.63|2887.86|2876.36|2887.86|2876.36|2886.05|2874.55|28
1734391680000|2024-12-16 23:28:00|2888.3|2876.8|2889.95|2878.45|2889.95|2878.45|2887.7|2876.2|34
1734391690000|2024-12-16 23:28:10|2889.93|2878.43|2890.22|2878.72|2890.5|2879|2889.29|2877.79|33
1734391700000|2024-12-16 23:28:20|2890.17|2878.67|2892.11|2880.61|2892.28|2880.78|2890.17|2878.67|29
1734391710000|2024-12-16 23:28:30|2892|2880.5|2891.23|2879.73|2892.55|2881.05|2891.05|2879.55|35
1734391720000|2024-12-16 23:28:40|2891.26|2879.76|2888.14|2876.64|2892|2880.5|2888|2876.5|35
1734391730000|2024-12-16 23:28:50|2888.01|2876.51|2886.34|2874.84|2888.1|2876.6|2885.85|2874.35|34
1734391740000|2024-12-16 23:29:00|2886.33|2874.83|2885.65|2874.15|2886.33|2874.83|2885.1|2873.6|33
1734391750000|2024-12-16 23:29:10|2885.55|2874.05|2887.4|2875.9|2887.6|2876.1|2885.55|2874.05|16
1734391760000|2024-12-16 23:29:20|2887.45|2875.95|2886.93|2875.43|2888.65|2877.15|2886.55|2875.05|24
1734391770000|2024-12-16 23:29:30|2886.98|2875.48|2888.17|2876.67|2888.17|2876.67|2886.2|2874.7|31
1734391780000|2024-12-16 23:29:40|2888.2|2876.7|2887.96|2876.46|2888.41|2876.91|2887.55|2876.05|30
1734391790000|2024-12-16 23:29:50|2888.07|2876.57|2888.15|2876.65|2888.75|2877.25|2885.65|2874.15|35
1734391800000|2024-12-16 23:30:00|2888.2|2876.7|2888.13|2876.63|2889.25|2877.75|2887.95|2876.45|31
1734391810000|2024-12-16 23:30:10|2888.2|2876.7|2889.09|2877.59|2889.25|2877.75|2888.01|2876.51|35
1734391820000|2024-12-16 23:30:20|2889.07|2877.57|2887.85|2876.35|2889.25|2877.75|2887.75|2876.25|27
1734391830000|2024-12-16 23:30:30|2888.05|2876.55|2886.9|2875.4|2889.26|2877.76|2886.9|2875.4|34
1734391840000|2024-12-16 23:30:40|2886.85|2875.35|2886.16|2874.66|2887.18|2875.68|2886.14|2874.64|32
1734391850000|2024-12-16 23:30:50|2886.15|2874.65|2884.92|2873.42|2886.23|2874.73|2884.1|2872.6|28
1734391860000|2024-12-16 23:31:00|2885.5|2874|2886.14|2874.64|2887.25|2875.75|2885.28|2873.78|33
1734391870000|2024-12-16 23:31:10|2886.03|2874.53|2885.65|2874.15|2887.32|2875.82|2885.1|2873.6|31
1734391880000|2024-12-16 23:31:20|2885.74|2874.24|2886.25|2874.75|2886.65|2875.15|2884.6|2873.1|35
1734391890000|2024-12-16 23:31:30|2886.15|2874.65|2886.77|2875.27|2887.25|2875.75|2885.9|2874.4|29
1734391900000|2024-12-16 23:31:40|2886.71|2875.21|2887.35|2875.85|2887.95|2876.45|2886.71|2875.21|32
1734391910000|2024-12-16 23:31:50|2887.25|2875.75|2888.32|2876.82|2888.45|2876.95|2887.05|2875.55|33
1734391920000|2024-12-16 23:32:00|2888.29|2876.79|2887.5|2876|2888.32|2876.82|2886.8|2875.3|31
1734391930000|2024-12-16 23:32:10|2887.45|2875.95|2889.9|2878.4|2890.15|2878.65|2887.3|2875.8|32
1734391940000|2024-12-16 23:32:20|2889.1|2877.6|2888.25|2876.75|2889.1|2877.6|2887.9|2876.4|15
1734391950000|2024-12-16 23:32:30|2887.75|2876.25|2887.15|2875.65|2887.75|2876.25|2887.12|2875.62|4
1734391960000|2024-12-16 23:32:40|2887.05|2875.55|2885.88|2874.38|2887.18|2875.68|2885.35|2873.85|30
1734391970000|2024-12-16 23:32:50|2885.5|2874|2886.08|2874.58|2886.25|2874.75|2884.95|2873.45|25
1734391980000|2024-12-16 23:33:00|2886.44|2874.94|2887.29|2875.79|2887.29|2875.79|2886.44|2874.94|24
1734391990000|2024-12-16 23:33:10|2887.06|2875.56|2885.99|2874.49|2887.06|2875.56|2885.96|2874.46|29
1734392000000|2024-12-16 23:33:20|2886.01|2874.51|2886.27|2874.77|2886.45|2874.95|2885.2|2873.7|34
1734392010000|2024-12-16 23:33:30|2886.23|2874.73|2887.1|2875.6|2887.15|2875.65|2886.01|2874.51|22
1734392020000|2024-12-16 23:33:40|2887.03|2875.53|2887.15|2875.65|2888.25|2876.75|2887.03|2875.53|26
1734392030000|2024-12-16 23:33:50|2887.2|2875.7|2888.06|2876.56|2888.12|2876.62|2886.65|2875.15|30
1734392040000|2024-12-16 23:34:00|2887.99|2876.49|2887.97|2876.47|2888.05|2876.55|2887.65|2876.15|29
1734392050000|2024-12-16 23:34:10|2887.9|2876.4|2886.23|2874.73|2888.25|2876.75|2886.23|2874.73|31
1734392060000|2024-12-16 23:34:20|2886.33|2874.83|2883.5|2872|2886.33|2874.83|2883.5|2872|28
1734392070000|2024-12-16 23:34:30|2883.25|2871.75|2884.12|2872.62|2884.4|2872.9|2883.24|2871.74|33
1734392080000|2024-12-16 23:34:40|2884.1|2872.6|2885.23|2873.73|2885.28|2873.78|2884.04|2872.54|31
1734392090000|2024-12-16 23:34:50|2885.25|2873.75|2886.08|2874.58|2886.55|2875.05|2885.2|2873.7|26
1734392100000|2024-12-16 23:35:00|2886.06|2874.56|2890.23|2878.73|2890.65|2879.15|2885.94|2874.44|28
1734392110000|2024-12-16 23:35:10|2890.2|2878.7|2887.28|2875.78|2890.2|2878.7|2887|2875.5|35
1734392120000|2024-12-16 23:35:20|2887.23|2875.73|2884.21|2872.71|2887.23|2875.73|2883.9|2872.4|36
1734392130000|2024-12-16 23:35:30|2884.4|2872.9|2884.25|2872.75|2885.13|2873.63|2883.8|2872.3|27
1734392140000|2024-12-16 23:35:40|2884.35|2872.85|2884.35|2872.85|2884.5|2873|2884.25|2872.75|8
1734392150000|2024-12-16 23:35:50|2884.25|2872.75|2884.23|2872.73|2885.25|2873.75|2884.23|2872.73|7
1734392160000|2024-12-16 23:36:00|2884.55|2873.05|2883.36|2871.86|2884.55|2873.05|2882.91|2871.41|34
1734392170000|2024-12-16 23:36:10|2883.38|2871.88|2882.25|2870.75|2884.5|2873|2882.25|2870.75|34
1734392180000|2024-12-16 23:36:20|2882.45|2870.95|2881.18|2869.68|2882.75|2871.25|2881.15|2869.65|31
1734392190000|2024-12-16 23:36:30|2881.23|2869.73|2878|2866.5|2882.09|2870.59|2877.7|2866.2|37
1734392200000|2024-12-16 23:36:40|2878.25|2866.75|2877.23|2865.73|2878.4|2866.9|2876.53|2865.03|35
1734392210000|2024-12-16 23:36:50|2877.28|2865.78|2878.16|2866.66|2879.3|2867.8|2877.28|2865.78|36
1734392220000|2024-12-16 23:37:00|2878.17|2866.67|2880.14|2868.64|2880.22|2868.72|2878.17|2866.67|32
1734392230000|2024-12-16 23:37:10|2880.12|2868.62|2882.18|2870.68|2882.55|2871.05|2879.98|2868.48|34
1734392240000|2024-12-16 23:37:20|2882.06|2870.56|2882.1|2870.6|2882.29|2870.79|2882.06|2870.56|26
1734392250000|2024-12-16 23:37:30|2882.13|2870.63|2881.3|2869.8|2882.37|2870.87|2881.28|2869.78|24
1734392260000|2024-12-16 23:37:40|2881.28|2869.78|2883.36|2871.86|2883.45|2871.95|2881.28|2869.78|27
1734392270000|2024-12-16 23:37:50|2883.41|2871.91|2884.06|2872.56|2884.14|2872.64|2883.04|2871.54|32
1734392280000|2024-12-16 23:38:00|2884.08|2872.58|2881.33|2869.83|2884.11|2872.61|2881.2|2869.7|30
1734392290000|2024-12-16 23:38:10|2881.25|2869.75|2880.9|2869.4|2882.65|2871.15|2880.75|2869.25|34
1734392300000|2024-12-16 23:38:20|2881.1|2869.6|2881.25|2869.75|2881.25|2869.75|2880.1|2868.6|34
1734392310000|2024-12-16 23:38:30|2881.28|2869.78|2879.35|2867.85|2881.43|2869.93|2879.05|2867.55|35
1734392320000|2024-12-16 23:38:40|2879.23|2867.73|2879.25|2867.75|2879.96|2868.46|2878.9|2867.4|35
1734392330000|2024-12-16 23:38:50|2879.19|2867.69|2878.25|2866.75|2879.55|2868.05|2878.25|2866.75|19
1734392340000|2024-12-16 23:39:00|2877.75|2866.25|2877.29|2865.79|2877.75|2866.25|2877.29|2865.79|13
1734392350000|2024-12-16 23:39:10|2877.07|2865.57|2879.25|2867.75|2879.5|2868|2877.07|2865.57|33
1734392360000|2024-12-16 23:39:20|2879.36|2867.86|2880.17|2868.67|2880.5|2869|2879.32|2867.82|36
1734392370000|2024-12-16 23:39:30|2880.11|2868.61|2878.22|2866.72|2880.11|2868.61|2877.6|2866.1|33
1734392380000|2024-12-16 23:39:40|2878.25|2866.75|2877.28|2865.78|2879.8|2868.3|2877.26|2865.76|32
1734392390000|2024-12-16 23:39:50|2877.26|2865.76|2877.36|2865.86|2877.5|2866|2877.16|2865.66|26
1734392400000|2024-12-16 23:40:00|2878.05|2866.55|2879.4|2867.9|2879.4|2867.9|2877.65|2866.15|33
1734392410000|2024-12-16 23:40:10|2879.28|2867.78|2878.27|2866.77|2879.35|2867.85|2878.23|2866.73|30
1734392420000|2024-12-16 23:40:20|2878.29|2866.79|2878.36|2866.86|2878.5|2867|2878.17|2866.67|20
1734392430000|2024-12-16 23:40:30|2878.35|2866.85|2878.42|2866.92|2879.5|2868|2878.1|2866.6|31
1734392440000|2024-12-16 23:40:40|2879.3|2867.8|2877.21|2865.71|2879.7|2868.2|2876.93|2865.43|34
1734392450000|2024-12-16 23:40:50|2877.14|2865.64|2878.4|2866.9|2880.25|2868.75|2877.14|2865.64|34
1734392460000|2024-12-16 23:41:00|2878.28|2866.78|2879.07|2867.57|2879.35|2867.85|2878.28|2866.78|27
1734392470000|2024-12-16 23:41:10|2879.23|2867.73|2882.2|2870.7|2882.75|2871.25|2879.23|2867.73|30
1734392480000|2024-12-16 23:41:20|2882.05|2870.55|2881.1|2869.6|2882.4|2870.9|2881.1|2869.6|37
1734392490000|2024-12-16 23:41:30|2881.13|2869.63|2882.35|2870.85|2882.4|2870.9|2881.1|2869.6|24
1734392500000|2024-12-16 23:41:40|2882.55|2871.05|2881.27|2869.77|2883.15|2871.65|2881.27|2869.77|33
1734392510000|2024-12-16 23:41:50|2881.32|2869.82|2882.97|2871.47|2883.7|2872.2|2881.32|2869.82|25
1734392520000|2024-12-16 23:42:00|2882.99|2871.49|2883.35|2871.85|2884.25|2872.75|2882.8|2871.3|27
1734392530000|2024-12-16 23:42:10|2883.4|2871.9|2882.75|2871.25|2883.4|2871.9|2882.75|2871.25|6
1734392540000|2024-12-16 23:42:20|2882.25|2870.75|2882.21|2870.71|2882.28|2870.78|2882.12|2870.62|24
1734392550000|2024-12-16 23:42:30|2882.23|2870.73|2885.16|2873.66|2885.32|2873.82|2882.23|2870.73|31
1734392560000|2024-12-16 23:42:40|2885.21|2873.71|2884.05|2872.55|2885.25|2873.75|2883.36|2871.86|27
1734392570000|2024-12-16 23:42:50|2884|2872.5|2884.13|2872.63|2884.18|2872.68|2883.97|2872.47|15
1734392580000|2024-12-16 23:43:00|2884.37|2872.87|2882|2870.5|2884.37|2872.87|2881.7|2870.2|31
1734392590000|2024-12-16 23:43:10|2882.05|2870.55|2883.09|2871.59|2883.12|2871.62|2882.05|2870.55|25
1734392600000|2024-12-16 23:43:20|2883.1|2871.6|2882.9|2871.4|2883.13|2871.63|2882.55|2871.05|33
1734392610000|2024-12-16 23:43:30|2882.97|2871.47|2883.25|2871.75|2883.25|2871.75|2882.89|2871.39|20
1734392620000|2024-12-16 23:43:40|2883.47|2871.97|2883.08|2871.58|2884.3|2872.8|2882.9|2871.4|32
1734392630000|2024-12-16 23:43:50|2883.06|2871.56|2882.18|2870.68|2883.06|2871.56|2881.14|2869.64|23
1734392640000|2024-12-16 23:44:00|2882.23|2870.73|2882.5|2871|2882.8|2871.3|2882.18|2870.68|20
1734392650000|2024-12-16 23:44:10|2882.8|2871.3|2883.86|2872.36|2884.05|2872.55|2882.79|2871.29|24
1734392660000|2024-12-16 23:44:20|2883.91|2872.41|2884.97|2873.47|2885.13|2873.63|2883.91|2872.41|22
1734392670000|2024-12-16 23:44:30|2884.99|2873.49|2883.95|2872.45|2885.15|2873.65|2883.55|2872.05|31
1734392680000|2024-12-16 23:44:40|2884.01|2872.51|2884.91|2873.41|2885.25|2873.75|2883.91|2872.41|27
1734392690000|2024-12-16 23:44:50|2885.08|2873.58|2884.73|2873.23|2886.07|2874.57|2884.3|2872.8|24
1734392700000|2024-12-16 23:45:00|2884.7|2873.2|2885.76|2874.26|2885.76|2874.26|2884.7|2873.2|32
1734392710000|2024-12-16 23:45:10|2885.65|2874.15|2886.03|2874.53|2886.16|2874.66|2884.3|2872.8|28
1734392720000|2024-12-16 23:45:20|2886.25|2874.75|2886.05|2874.55|2886.25|2874.75|2885.25|2873.75|6
1734392730000|2024-12-16 23:45:30|2886.25|2874.75|2884.13|2872.63|2886.25|2874.75|2884.08|2872.58|9
1734392740000|2024-12-16 23:45:40|2884.08|2872.58|2883.35|2871.85|2884.08|2872.58|2881.95|2870.45|34
1734392750000|2024-12-16 23:45:50|2882.17|2870.67|2883.8|2872.3|2884.8|2873.3|2882|2870.5|37
1734392760000|2024-12-16 23:46:00|2883.05|2871.55|2884.25|2872.75|2884.3|2872.8|2882.7|2871.2|37
1734392770000|2024-12-16 23:46:10|2884.27|2872.77|2885.25|2873.75|2886.06|2874.56|2884.25|2872.75|32
1734392780000|2024-12-16 23:46:20|2885.33|2873.83|2884.98|2873.48|2885.35|2873.85|2884.95|2873.45|33
1734392790000|2024-12-16 23:46:30|2884.95|2873.45|2886.32|2874.82|2886.7|2875.2|2884.95|2873.45|25
1734392800000|2024-12-16 23:46:40|2886.25|2874.75|2887.45|2875.95|2888.25|2876.75|2886.25|2874.75|29
1734392810000|2024-12-16 23:46:50|2886.75|2875.25|2887.71|2876.21|2887.73|2876.23|2885.3|2873.8|34
1734392820000|2024-12-16 23:47:00|2888.25|2876.75|2885.1|2873.6|2888.25|2876.75|2884.95|2873.45|27
1734392830000|2024-12-16 23:47:10|2885.23|2873.73|2883.22|2871.72|2885.23|2873.73|2883.18|2871.68|29
1734392840000|2024-12-16 23:47:20|2883.18|2871.68|2884.8|2873.3|2885.02|2873.52|2883.05|2871.55|34
1734392850000|2024-12-16 23:47:30|2884.86|2873.36|2881|2869.5|2885.65|2874.15|2880.95|2869.45|38
1734392860000|2024-12-16 23:47:40|2881.19|2869.69|2880.97|2869.47|2881.25|2869.75|2878.95|2867.45|31
1734392870000|2024-12-16 23:47:50|2881.29|2869.79|2882.3|2870.8|2882.45|2870.95|2881.29|2869.79|29
1734392880000|2024-12-16 23:48:00|2882.29|2870.79|2880.94|2869.44|2882.5|2871|2880.94|2869.44|33
1734392890000|2024-12-16 23:48:10|2880.83|2869.33|2879.06|2867.56|2880.83|2869.33|2879|2867.5|29
1734392900000|2024-12-16 23:48:20|2879.03|2867.53|2882|2870.5|2882|2870.5|2879.03|2867.53|24
1734392910000|2024-12-16 23:48:30|2882.09|2870.59|2881.4|2869.9|2882.6|2871.1|2881.35|2869.85|20
1734392920000|2024-12-16 23:48:40|2881.85|2870.35|2884.33|2872.83|2884.5|2873|2881.85|2870.35|20
1734392930000|2024-12-16 23:48:50|2884.34|2872.84|2884.85|2873.35|2885.25|2873.75|2883.85|2872.35|31
1734392940000|2024-12-16 23:49:00|2885.05|2873.55|2887|2875.5|2887.11|2875.61|2884|2872.5|32
1734392950000|2024-12-16 23:49:10|2887.02|2875.52|2886.2|2874.7|2887.08|2875.58|2886.05|2874.55|32
1734392960000|2024-12-16 23:49:20|2886.25|2874.75|2885.91|2874.41|2886.4|2874.9|2885.8|2874.3|28
1734392970000|2024-12-16 23:49:30|2885.86|2874.36|2888.3|2876.8|2888.3|2876.8|2885.05|2873.55|31
1734392980000|2024-12-16 23:49:40|2888.15|2876.65|2887.23|2875.73|2888.25|2876.75|2886.85|2875.35|37
1734392990000|2024-12-16 23:49:50|2887.29|2875.79|2888.1|2876.6|2888.18|2876.68|2886.85|2875.35|33
1734393000000|2024-12-16 23:50:00|2888.08|2876.58|2885.12|2873.62|2888.1|2876.6|2885|2873.5|37
1734393010000|2024-12-16 23:50:10|2885.13|2873.63|2884|2872.5|2885.25|2873.75|2883.9|2872.4|37
1734393020000|2024-12-16 23:50:20|2884.05|2872.55|2883.3|2871.8|2884.14|2872.64|2883|2871.5|31
1734393030000|2024-12-16 23:50:30|2883.19|2871.69|2885.28|2873.78|2885.3|2873.8|2883.15|2871.65|31
1734393040000|2024-12-16 23:50:40|2885.43|2873.93|2885.83|2874.33|2886.31|2874.81|2885.43|2873.93|30
1734393050000|2024-12-16 23:50:50|2885.77|2874.27|2885.05|2873.55|2885.77|2874.27|2883.65|2872.15|38
1734393060000|2024-12-16 23:51:00|2885.15|2873.65|2885.6|2874.1|2885.8|2874.3|2884.24|2872.74|33
1734393070000|2024-12-16 23:51:10|2885.5|2874|2889.19|2877.69|2889.2|2877.7|2885.38|2873.88|36
1734393080000|2024-12-16 23:51:20|2889.12|2877.62|2888.05|2876.55|2889.19|2877.69|2887.15|2875.65|37
1734393090000|2024-12-16 23:51:30|2888.18|2876.68|2890.25|2878.75|2890.25|2878.75|2888.08|2876.58|31
1734393100000|2024-12-16 23:51:40|2890.13|2878.63|2888.55|2877.05|2890.3|2878.8|2888.25|2876.75|33
1734393110000|2024-12-16 23:51:50|2888.75|2877.25|2888.5|2877|2888.75|2877.25|2888.35|2876.85|20
1734393120000|2024-12-16 23:52:00|2888.45|2876.95|2886.17|2874.67|2888.45|2876.95|2886.06|2874.56|20
1734393130000|2024-12-16 23:52:10|2886.12|2874.62|2884.25|2872.75|2886.8|2875.3|2884.05|2872.55|33
1734393140000|2024-12-16 23:52:20|2884.4|2872.9|2887.35|2875.85|2887.35|2875.85|2884.4|2872.9|34
1734393150000|2024-12-16 23:52:30|2887.33|2875.83|2885.84|2874.34|2887.37|2875.87|2885.35|2873.85|33
1734393160000|2024-12-16 23:52:40|2885.79|2874.29|2886.2|2874.7|2886.3|2874.8|2885.29|2873.79|31
1734393170000|2024-12-16 23:52:50|2886.13|2874.63|2886.08|2874.58|2886.25|2874.75|2885.75|2874.25|28
1734393180000|2024-12-16 23:53:00|2886.09|2874.59|2886.06|2874.56|2886.1|2874.6|2885.83|2874.33|26
1734393190000|2024-12-16 23:53:10|2885.92|2874.42|2885.15|2873.65|2886.06|2874.56|2884.9|2873.4|30
1734393200000|2024-12-16 23:53:20|2885.07|2873.57|2884.09|2872.59|2885.98|2874.48|2883.55|2872.05|36
1734393210000|2024-12-16 23:53:30|2884|2872.5|2885.13|2873.63|2885.2|2873.7|2883.55|2872.05|36
1734393220000|2024-12-16 23:53:40|2885.24|2873.74|2884.15|2872.65|2886.2|2874.7|2884.15|2872.65|35
1734393230000|2024-12-16 23:53:50|2884.1|2872.6|2883.18|2871.68|2884.28|2872.78|2882.95|2871.45|32
1734393240000|2024-12-16 23:54:00|2883.19|2871.69|2882.23|2870.73|2883.21|2871.71|2882.2|2870.7|33
1734393250000|2024-12-16 23:54:10|2883.5|2872|2880.74|2869.24|2883.5|2872|2880.74|2869.24|28
1734393260000|2024-12-16 23:54:20|2879.55|2868.05|2880.25|2868.75|2880.6|2869.1|2879.55|2868.05|30
1734393270000|2024-12-16 23:54:30|2880.3|2868.8|2881.23|2869.73|2881.25|2869.75|2880.06|2868.56|34
1734393280000|2024-12-16 23:54:40|2881.22|2869.72|2880.31|2868.81|2881.25|2869.75|2880.15|2868.65|28
1734393290000|2024-12-16 23:54:50|2880.39|2868.89|2881.22|2869.72|2881.4|2869.9|2880.34|2868.84|26
1734393300000|2024-12-16 23:55:00|2881.24|2869.74|2880.25|2868.75|2881.28|2869.78|2880.25|2868.75|12
1734393310000|2024-12-16 23:55:10|2879.75|2868.25|2879.03|2867.53|2879.8|2868.3|2879.01|2867.51|9
1734393320000|2024-12-16 23:55:20|2879|2867.5|2878.13|2866.63|2879.03|2867.53|2878.08|2866.58|33
1734393330000|2024-12-16 23:55:30|2878.15|2866.65|2877.55|2866.05|2878.85|2867.35|2877.25|2865.75|31
1734393340000|2024-12-16 23:55:40|2877.4|2865.9|2878.08|2866.58|2878.4|2866.9|2877.25|2865.75|26
1734393350000|2024-12-16 23:55:50|2878.22|2866.72|2878.23|2866.73|2878.29|2866.79|2877.75|2866.25|35
1734393360000|2024-12-16 23:56:00|2878.18|2866.68|2878.98|2867.48|2879.23|2867.73|2877.75|2866.25|34
1734393370000|2024-12-16 23:56:10|2879|2867.5|2877.19|2865.69|2879.03|2867.53|2877.19|2865.69|32
1734393380000|2024-12-16 23:56:20|2877.18|2865.68|2878.04|2866.54|2878.14|2866.64|2877.18|2865.68|19
1734393390000|2024-12-16 23:56:30|2878.01|2866.51|2877.95|2866.45|2878.17|2866.67|2877.19|2865.69|32
1734393400000|2024-12-16 23:56:40|2878|2866.5|2877.18|2865.68|2878|2866.5|2877.16|2865.66|29
1734393410000|2024-12-16 23:56:50|2877.19|2865.69|2877.34|2865.84|2878.25|2866.75|2877.18|2865.68|22
1734393420000|2024-12-16 23:57:00|2877.32|2865.82|2879.25|2867.75|2879.25|2867.75|2877.16|2865.66|23
1734393430000|2024-12-16 23:57:10|2879.2|2867.7|2880.21|2868.71|2880.38|2868.88|2878.86|2867.36|37
1734393440000|2024-12-16 23:57:20|2880.26|2868.76|2880.63|2869.13|2880.63|2869.13|2880.21|2868.71|27
1734393450000|2024-12-16 23:57:30|2880.9|2869.4|2881.15|2869.65|2881.28|2869.78|2880.24|2868.74|26
1734393460000|2024-12-16 23:57:40|2881.18|2869.68|2880.25|2868.75|2881.18|2869.68|2880.24|2868.74|26
1734393470000|2024-12-16 23:57:50|2880.26|2868.76|2880.25|2868.75|2880.26|2868.76|2880.21|2868.71|11
1734393480000|2024-12-16 23:58:00|2880.24|2868.74|2880.05|2868.55|2880.25|2868.75|2879.18|2867.68|32
1734393490000|2024-12-16 23:58:10|2880.08|2868.58|2879.25|2867.75|2880.13|2868.63|2879|2867.5|23
1734393500000|2024-12-16 23:58:20|2878.85|2867.35|2878.14|2866.64|2878.85|2867.35|2878.05|2866.55|11
1734393510000|2024-12-16 23:58:30|2878.17|2866.67|2878.85|2867.35|2879|2867.5|2877.65|2866.15|33
1734393520000|2024-12-16 23:58:40|2878.8|2867.3|2880.22|2868.72|2880.35|2868.85|2878.8|2867.3|27
1734393530000|2024-12-16 23:58:50|2880.23|2868.73|2880.6|2869.1|2880.65|2869.15|2880.18|2868.68|21
1734393540000|2024-12-16 23:59:00|2880.5|2869|2881.25|2869.75|2881.25|2869.75|2879.9|2868.4|28
1734393550000|2024-12-16 23:59:10|2880.86|2869.36|2880.5|2869|2881|2869.5|2880.5|2869|16
1734393560000|2024-12-16 23:59:20|2880.55|2869.05|2881.08|2869.58|2881.25|2869.75|2880.55|2869.05|31
1734393570000|2024-12-16 23:59:30|2881.05|2869.55|2880.29|2868.79|2881.25|2869.75|2879.9|2868.4|26
1734393580000|2024-12-16 23:59:40|2880.23|2868.73|2880.5|2869|2881.15|2869.65|2880.08|2868.58|27
1734393590000|2024-12-16 23:59:50|2881|2869.5|2879.3|2867.8|2881.15|2869.65|2879.3|2867.8|33
1734393600000|2024-12-17 00:00:00|2879.39|2867.89|2878.3|2866.8|2880.13|2868.63|2878.1|2866.6|38
1734393610000|2024-12-17 00:00:10|2878.29|2866.79|2878.25|2866.75|2878.29|2866.79|2877.28|2865.78|36
1734393620000|2024-12-17 00:00:20|2878.45|2866.95|2880.1|2868.6|2880.25|2868.75|2878.1|2866.6|27
1734393630000|2024-12-17 00:00:30|2880.13|2868.63|2881.24|2869.74|2883.2|2871.7|2880.13|2868.63|34
1734393640000|2024-12-17 00:00:40|2881.14|2869.64|2881.32|2869.82|2881.42|2869.92|2880.33|2868.83|24
1734393650000|2024-12-17 00:00:50|2881.34|2869.84|2879.55|2868.05|2881.35|2869.85|2879.48|2867.98|34
1734393660000|2024-12-17 00:01:00|2879.63|2868.13|2880.92|2869.42|2881.2|2869.7|2879.54|2868.04|24
1734393670000|2024-12-17 00:01:10|2880.7|2869.2|2879.27|2867.77|2881.03|2869.53|2879.15|2867.65|30
1734393680000|2024-12-17 00:01:20|2879.22|2867.72|2878.3|2866.8|2879.3|2867.8|2878|2866.5|37
1734393690000|2024-12-17 00:01:30|2878.23|2866.73|2878.2|2866.7|2878.5|2867|2877.5|2866|17
1734393700000|2024-12-17 00:01:40|2878.35|2866.85|2878.38|2866.88|2879.3|2867.8|2877.5|2866|25
1734393710000|2024-12-17 00:01:50|2878.34|2866.84|2877.98|2866.48|2878.34|2866.84|2877.98|2866.48|24
1734393720000|2024-12-17 00:02:00|2877.8|2866.3|2875.15|2863.65|2877.8|2866.3|2875|2863.5|35
1734393730000|2024-12-17 00:02:10|2875.18|2863.68|2874.23|2862.73|2875.3|2863.8|2873.62|2862.12|34
1734393740000|2024-12-17 00:02:20|2874.25|2862.75|2871.35|2859.85|2874.25|2862.75|2871.26|2859.76|34
1734393750000|2024-12-17 00:02:30|2871.4|2859.9|2871.15|2859.65|2872.25|2860.75|2870.5|2859|33
1734393760000|2024-12-17 00:02:40|2871.05|2859.55|2870.28|2858.78|2871.75|2860.25|2869.43|2857.93|32
1734393770000|2024-12-17 00:02:50|2870.27|2858.77|2870.9|2859.4|2871.05|2859.55|2870.25|2858.75|21
1734393780000|2024-12-17 00:03:00|2871|2859.5|2869.15|2857.65|2871.05|2859.55|2869.1|2857.6|35
1734393790000|2024-12-17 00:03:10|2869.22|2857.72|2869.12|2857.62|2870.3|2858.8|2869.03|2857.53|33
1734393800000|2024-12-17 00:03:20|2869.22|2857.72|2868.27|2856.77|2869.94|2858.44|2868.24|2856.74|30
1734393810000|2024-12-17 00:03:30|2868.45|2856.95|2869.4|2857.9|2870.18|2858.68|2868.45|2856.95|29
1734393820000|2024-12-17 00:03:40|2869.7|2858.2|2868.3|2856.8|2869.86|2858.36|2866.9|2855.4|36
1734393830000|2024-12-17 00:03:50|2868.23|2856.73|2868.23|2856.73|2869.25|2857.75|2867.88|2856.38|35
1734393840000|2024-12-17 00:04:00|2868.41|2856.91|2870.07|2858.57|2871.25|2859.75|2868.23|2856.73|36
1734393850000|2024-12-17 00:04:10|2870.15|2858.65|2869.94|2858.44|2870.62|2859.12|2869.65|2858.15|36
1734393860000|2024-12-17 00:04:20|2869.95|2858.45|2867.99|2856.49|2870.15|2858.65|2867.91|2856.41|38
1734393870000|2024-12-17 00:04:30|2868.15|2856.65|2868.4|2856.9|2869.3|2857.8|2868.05|2856.55|37
1734393880000|2024-12-17 00:04:40|2868.25|2856.75|2867.5|2856|2868.6|2857.1|2866.9|2855.4|29
1734393890000|2024-12-17 00:04:50|2867.4|2855.9|2867.13|2855.63|2867.5|2856|2866.85|2855.35|23
1734393900000|2024-12-17 00:05:00|2867|2855.5|2866.24|2854.74|2868.7|2857.2|2866.2|2854.7|33
1734393910000|2024-12-17 00:05:10|2866.22|2854.72|2867.25|2855.75|2868.2|2856.7|2865.4|2853.9|35
1734393920000|2024-12-17 00:05:20|2867.23|2855.73|2868|2856.5|2869.25|2857.75|2867.2|2855.7|25
1734393930000|2024-12-17 00:05:30|2868.02|2856.52|2865.96|2854.46|2868.04|2856.54|2865.7|2854.2|23
1734393940000|2024-12-17 00:05:40|2866.02|2854.52|2864.15|2852.65|2866.25|2854.75|2864.06|2852.56|38
1734393950000|2024-12-17 00:05:50|2864.13|2852.63|2864.91|2853.41|2864.91|2853.41|2863.95|2852.45|24
1734393960000|2024-12-17 00:06:00|2865.04|2853.54|2865.45|2853.95|2866.1|2854.6|2864.47|2852.97|30
1734393970000|2024-12-17 00:06:10|2865.81|2854.31|2864.42|2852.92|2865.81|2854.31|2864.42|2852.92|30
1734393980000|2024-12-17 00:06:20|2864.34|2852.84|2863.08|2851.58|2864.55|2853.05|2862.41|2850.91|28
1734393990000|2024-12-17 00:06:30|2862.9|2851.4|2864.18|2852.68|2864.4|2852.9|2862.9|2851.4|36
1734394000000|2024-12-17 00:06:40|2864.12|2852.62|2864.14|2852.64|2865.1|2853.6|2863.05|2851.55|33
1734394010000|2024-12-17 00:06:50|2864.1|2852.6|2864.25|2852.75|2865.03|2853.53|2863.96|2852.46|32
1734394020000|2024-12-17 00:07:00|2864.23|2852.73|2863.23|2851.73|2864.35|2852.85|2862.27|2850.77|35
1734394030000|2024-12-17 00:07:10|2863.25|2851.75|2864.15|2852.65|2864.2|2852.7|2863.08|2851.58|31
1734394040000|2024-12-17 00:07:20|2864.28|2852.78|2865.05|2853.55|2865.25|2853.75|2864.28|2852.78|18
1734394050000|2024-12-17 00:07:30|2865.15|2853.65|2863.29|2851.79|2865.98|2854.48|2863.2|2851.7|34
1734394060000|2024-12-17 00:07:40|2863.21|2851.71|2863.21|2851.71|2863.37|2851.87|2862.25|2850.75|35
1734394070000|2024-12-17 00:07:50|2863.23|2851.73|2862.7|2851.2|2863.8|2852.3|2862.25|2850.75|34
1734394080000|2024-12-17 00:08:00|2862.8|2851.3|2862.6|2851.1|2862.95|2851.45|2861.85|2850.35|24
1734394090000|2024-12-17 00:08:10|2862.4|2850.9|2861.12|2849.62|2862.45|2850.95|2861.12|2849.62|25
1734394100000|2024-12-17 00:08:20|2861.36|2849.86|2862.25|2850.75|2862.93|2851.43|2861.33|2849.83|33
1734394110000|2024-12-17 00:08:30|2862.26|2850.76|2863.15|2851.65|2863.45|2851.95|2861.95|2850.45|28
1734394120000|2024-12-17 00:08:40|2863.18|2851.68|2860.11|2848.61|2863.18|2851.68|2859.9|2848.4|38
1734394130000|2024-12-17 00:08:50|2860.25|2848.75|2861.85|2850.35|2862.4|2850.9|2860.24|2848.74|25
1734394140000|2024-12-17 00:09:00|2861.9|2850.4|2861.8|2850.3|2862.17|2850.67|2860.05|2848.55|35
1734394150000|2024-12-17 00:09:10|2862.18|2850.68|2863.25|2851.75|2863.25|2851.75|2861.91|2850.41|34
1734394160000|2024-12-17 00:09:20|2863.39|2851.89|2861.09|2849.59|2863.39|2851.89|2861.07|2849.57|29
1734394170000|2024-12-17 00:09:30|2861.04|2849.54|2862.96|2851.46|2862.96|2851.46|2861|2849.5|30
1734394180000|2024-12-17 00:09:40|2862.89|2851.39|2862.25|2850.75|2865.05|2853.55|2862.18|2850.68|32
1734394190000|2024-12-17 00:09:50|2862.16|2850.66|2861.55|2850.05|2862.25|2850.75|2860.9|2849.4|34
1734394200000|2024-12-17 00:10:00|2861.92|2850.42|2859.7|2848.2|2861.92|2850.42|2859.6|2848.1|31
1734394210000|2024-12-17 00:10:10|2859.64|2848.14|2859.1|2847.6|2860.13|2848.63|2858.95|2847.45|31
1734394220000|2024-12-17 00:10:20|2859.12|2847.62|2859|2847.5|2859.25|2847.75|2858.05|2846.55|25
1734394230000|2024-12-17 00:10:30|2859.13|2847.63|2858.11|2846.61|2859.13|2847.63|2857.35|2845.85|33
1734394240000|2024-12-17 00:10:40|2858.07|2846.57|2857.91|2846.41|2858.3|2846.8|2857.38|2845.88|33
1734394250000|2024-12-17 00:10:50|2857.38|2845.88|2856.39|2844.89|2857.45|2845.95|2856.31|2844.81|33
1734394260000|2024-12-17 00:11:00|2856.35|2844.85|2853.98|2842.48|2856.35|2844.85|2852.2|2840.7|37
1734394270000|2024-12-17 00:11:10|2853.7|2842.2|2853.45|2841.95|2853.7|2842.2|2853.2|2841.7|16
1734394280000|2024-12-17 00:11:20|2853.5|2842|2854.3|2842.8|2855.45|2843.95|2853.45|2841.95|26
1734394290000|2024-12-17 00:11:30|2854.38|2842.88|2854.25|2842.75|2855.35|2843.85|2853.94|2842.44|35
1734394300000|2024-12-17 00:11:40|2854.26|2842.76|2855.83|2844.33|2855.83|2844.33|2854.23|2842.73|32
1734394310000|2024-12-17 00:11:50|2856.55|2845.05|2857.35|2845.85|2857.35|2845.85|2855.75|2844.25|31
1734394320000|2024-12-17 00:12:00|2857.45|2845.95|2857.1|2845.6|2858.45|2846.95|2857.1|2845.6|38
1734394330000|2024-12-17 00:12:10|2856.33|2844.83|2855|2843.5|2856.33|2844.83|2854.55|2843.05|38
1734394340000|2024-12-17 00:12:20|2855.01|2843.51|2854.7|2843.2|2856.65|2845.15|2854.7|2843.2|37
1734394350000|2024-12-17 00:12:30|2854.25|2842.75|2852.5|2841|2855|2843.5|2852.43|2840.93|35
1734394360000|2024-12-17 00:12:40|2852.34|2840.84|2853.24|2841.74|2853.65|2842.15|2852.34|2840.84|34
1734394370000|2024-12-17 00:12:50|2853.25|2841.75|2854.05|2842.55|2854.25|2842.75|2853.1|2841.6|34
1734394380000|2024-12-17 00:13:00|2853.55|2842.05|2852.1|2840.6|2853.55|2842.05|2851.47|2839.97|37
1734394390000|2024-12-17 00:13:10|2852.35|2840.85|2852.22|2840.72|2853.18|2841.68|2851.9|2840.4|38
1734394400000|2024-12-17 00:13:20|2852.2|2840.7|2851.35|2839.85|2852.23|2840.73|2851.08|2839.58|32
1734394410000|2024-12-17 00:13:30|2851.41|2839.91|2855.3|2843.8|2855.35|2843.85|2851.38|2839.88|38
1734394420000|2024-12-17 00:13:40|2855.25|2843.75|2861.2|2849.7|2861.2|2849.7|2855.23|2843.73|37
1734394430000|2024-12-17 00:13:50|2860.85|2849.35|2865.32|2853.82|2865.65|2854.15|2860.45|2848.95|39
1734394440000|2024-12-17 00:14:00|2865|2853.5|2865.07|2853.57|2865.4|2853.9|2863.15|2851.65|36
1734394450000|2024-12-17 00:14:10|2865.05|2853.55|2868|2856.5|2868|2856.5|2863.45|2851.95|39
1734394460000|2024-12-17 00:14:20|2868.45|2856.95|2873.35|2861.85|2873.35|2861.85|2868.45|2856.95|29
1734394470000|2024-12-17 00:14:30|2873.25|2861.75|2875.25|2863.75|2875.3|2863.8|2872.25|2860.75|18
1734394480000|2024-12-17 00:14:40|2874.6|2863.1|2871.25|2859.75|2874.6|2863.1|2870.5|2859|37
1734394490000|2024-12-17 00:14:50|2871.2|2859.7|2875.4|2863.9|2875.4|2863.9|2871.2|2859.7|36
1734394500000|2024-12-17 00:15:00|2875.2|2863.7|2870.15|2858.65|2877.6|2866.1|2870.15|2858.65|39
1734394510000|2024-12-17 00:15:10|2870.12|2858.62|2871.7|2860.2|2872.7|2861.2|2870|2858.5|37
1734394520000|2024-12-17 00:15:20|2871.8|2860.3|2871.3|2859.8|2871.8|2860.3|2870.12|2858.62|35
1734394530000|2024-12-17 00:15:30|2871.25|2859.75|2875.75|2864.25|2875.75|2864.25|2871.25|2859.75|34
1734394540000|2024-12-17 00:15:40|2875.38|2863.88|2878|2866.5|2878.75|2867.25|2875.38|2863.88|39
1734394550000|2024-12-17 00:15:50|2878.22|2866.72|2879.55|2868.05|2879.55|2868.05|2877.99|2866.49|34
1734394560000|2024-12-17 00:16:00|2879.35|2867.85|2883.35|2871.85|2884|2872.5|2879.28|2867.78|33
1734394570000|2024-12-17 00:16:10|2883.3|2871.8|2882.25|2870.75|2884.65|2873.15|2882.25|2870.75|40
1734394580000|2024-12-17 00:16:20|2882.26|2870.76|2881.14|2869.64|2883.85|2872.35|2880.05|2868.55|38
1734394590000|2024-12-17 00:16:30|2881.41|2869.91|2884.7|2873.2|2885.32|2873.82|2881.41|2869.91|36
1734394600000|2024-12-17 00:16:40|2884.35|2872.85|2886.85|2875.35|2886.85|2875.35|2884.35|2872.85|40
1734394610000|2024-12-17 00:16:50|2886.8|2875.3|2888.2|2876.7|2888.25|2876.75|2884.9|2873.4|38
1734394620000|2024-12-17 00:17:00|2888.14|2876.64|2886.25|2874.75|2888.25|2876.75|2884.85|2873.35|39
1734394630000|2024-12-17 00:17:10|2886.65|2875.15|2891.41|2879.91|2891.8|2880.3|2886.65|2875.15|38
1734394640000|2024-12-17 00:17:20|2891.36|2879.86|2893.7|2882.2|2894.05|2882.55|2891.36|2879.86|36
1734394650000|2024-12-17 00:17:30|2894.17|2882.67|2897.1|2885.6|2897.1|2885.6|2893.3|2881.8|37
1734394660000|2024-12-17 00:17:40|2897.05|2885.55|2899.05|2887.55|2900.6|2889.1|2897.05|2885.55|19
1734394670000|2024-12-17 00:17:50|2899.4|2887.9|2900.25|2888.75|2900.7|2889.2|2899.4|2887.9|28
1734394680000|2024-12-17 00:18:00|2900.4|2888.9|2898|2886.5|2901.25|2889.75|2898|2886.5|36
1734394690000|2024-12-17 00:18:10|2898.25|2886.75|2896.9|2885.4|2898.25|2886.75|2894.15|2882.65|39
1734394700000|2024-12-17 00:18:20|2897.11|2885.61|2896.2|2884.7|2897.33|2885.83|2895.6|2884.1|32
1734394710000|2024-12-17 00:18:30|2896.43|2884.93|2900.45|2888.95|2900.65|2889.15|2896.1|2884.6|38
1734394720000|2024-12-17 00:18:40|2900.3|2888.8|2901.4|2889.9|2901.7|2890.2|2900.25|2888.75|33
1734394730000|2024-12-17 00:18:50|2901.2|2889.7|2904.55|2893.05|2904.55|2893.05|2901.2|2889.7|31
1734394740000|2024-12-17 00:19:00|2905.73|2894.23|2899.4|2887.9|2905.8|2894.3|2898.75|2887.25|40
1734394750000|2024-12-17 00:19:10|2899.23|2887.73|2897.25|2885.75|2899.35|2887.85|2895.5|2884|37
1734394760000|2024-12-17 00:19:20|2897.2|2885.7|2899.23|2887.73|2899.45|2887.95|2897.05|2885.55|34
1734394770000|2024-12-17 00:19:30|2899.25|2887.75|2900.3|2888.8|2901.8|2890.3|2898.45|2886.95|36
1734394780000|2024-12-17 00:19:40|2900.25|2888.75|2900.25|2888.75|2900.8|2889.3|2899.25|2887.75|36
1734394790000|2024-12-17 00:19:50|2900.18|2888.68|2901.25|2889.75|2901.5|2890|2899.35|2887.85|30
1734394800000|2024-12-17 00:20:00|2901.3|2889.8|2906.45|2894.95|2907.55|2896.05|2901.22|2889.72|36
1734394810000|2024-12-17 00:20:10|2906.25|2894.75|2908.6|2897.1|2910.1|2898.6|2905.43|2893.93|35
1734394820000|2024-12-17 00:20:20|2908.33|2896.83|2911.25|2899.75|2911.45|2899.95|2908.24|2896.74|32
1734394830000|2024-12-17 00:20:30|2910.25|2898.75|2910.85|2899.35|2911.95|2900.45|2910.25|2898.75|38
1734394840000|2024-12-17 00:20:40|2911.13|2899.63|2905.45|2893.95|2911.13|2899.63|2905.29|2893.79|37
1734394850000|2024-12-17 00:20:50|2905.6|2894.1|2902.35|2890.85|2906.1|2894.6|2901.5|2890|28
1734394860000|2024-12-17 00:21:00|2902.55|2891.05|2904.32|2892.82|2904.9|2893.4|2902.55|2891.05|30
1734394870000|2024-12-17 00:21:10|2904.33|2892.83|2900.35|2888.85|2904.43|2892.93|2900.25|2888.75|34
1734394880000|2024-12-17 00:21:20|2900.27|2888.77|2902.6|2891.1|2904.4|2892.9|2900.08|2888.58|36
1734394890000|2024-12-17 00:21:30|2902.5|2891|2905.4|2893.9|2906.5|2895|2902|2890.5|35
1734394900000|2024-12-17 00:21:40|2905.34|2893.84|2901.4|2889.9|2906.55|2895.05|2901.4|2889.9|35
1734394910000|2024-12-17 00:21:50|2901.26|2889.76|2902.05|2890.55|2903.4|2891.9|2900.75|2889.25|35
1734394920000|2024-12-17 00:22:00|2902.24|2890.74|2904.5|2893|2904.6|2893.1|2902.18|2890.68|31
1734394930000|2024-12-17 00:22:10|2904.35|2892.85|2903.15|2891.65|2905.35|2893.85|2901.21|2889.71|35
1734394940000|2024-12-17 00:22:20|2902.58|2891.08|2903.28|2891.78|2903.95|2892.45|2902.29|2890.79|32
1734394950000|2024-12-17 00:22:30|2903.32|2891.82|2904.3|2892.8|2905.55|2894.05|2902.43|2890.93|34
1734394960000|2024-12-17 00:22:40|2904.25|2892.75|2902|2890.5|2904.35|2892.85|2901.7|2890.2|36
1734394970000|2024-12-17 00:22:50|2901.55|2890.05|2899.3|2887.8|2901.75|2890.25|2899.18|2887.68|31
1734394980000|2024-12-17 00:23:00|2899.28|2887.78|2896.25|2884.75|2899.28|2887.78|2895.8|2884.3|39
1734394990000|2024-12-17 00:23:10|2896.2|2884.7|2896.7|2885.2|2898.6|2887.1|2896.2|2884.7|35
1734395000000|2024-12-17 00:23:20|2896.86|2885.36|2893.2|2881.7|2897.32|2885.82|2893.2|2881.7|32
1734395010000|2024-12-17 00:23:30|2893.25|2881.75|2893.34|2881.84|2895.3|2883.8|2893.25|2881.75|37
1734395020000|2024-12-17 00:23:40|2893.36|2881.86|2895.34|2883.84|2895.39|2883.89|2893.34|2881.84|32
1734395030000|2024-12-17 00:23:50|2895.41|2883.91|2900.8|2889.3|2900.9|2889.4|2895.34|2883.84|34
1734395040000|2024-12-17 00:24:00|2900.32|2888.82|2901.25|2889.75|2901.3|2889.8|2899.55|2888.05|35
1734395050000|2024-12-17 00:24:10|2901.5|2890|2900.6|2889.1|2901.5|2890|2898.55|2887.05|20
1734395060000|2024-12-17 00:24:20|2900.75|2889.25|2900.1|2888.6|2902.55|2891.05|2900.03|2888.53|23
1734395070000|2024-12-17 00:24:30|2900.04|2888.54|2899.55|2888.05|2900.3|2888.8|2898.38|2886.88|35
1734395080000|2024-12-17 00:24:40|2899.25|2887.75|2897.5|2886|2899.49|2887.99|2896.95|2885.45|37
1734395090000|2024-12-17 00:24:50|2896.75|2885.25|2895.43|2883.93|2896.75|2885.25|2894.39|2882.89|36
1734395100000|2024-12-17 00:25:00|2895.48|2883.98|2890.1|2878.6|2895.48|2883.98|2889.38|2877.88|36
1734395110000|2024-12-17 00:25:10|2889.4|2877.9|2887.9|2876.4|2889.5|2878|2887.85|2876.35|34
1734395120000|2024-12-17 00:25:20|2887.35|2875.85|2891.33|2879.83|2891.4|2879.9|2887.25|2875.75|37
1734395130000|2024-12-17 00:25:30|2891.39|2879.89|2891.3|2879.8|2891.5|2880|2889.45|2877.95|34
1734395140000|2024-12-17 00:25:40|2892.2|2880.7|2891.2|2879.7|2892.8|2881.3|2890.95|2879.45|36
1734395150000|2024-12-17 00:25:50|2891.25|2879.75|2891.7|2880.2|2892.2|2880.7|2891.15|2879.65|39
1734395160000|2024-12-17 00:26:00|2891.45|2879.95|2887.75|2876.25|2891.7|2880.2|2887.25|2875.75|37
1734395170000|2024-12-17 00:26:10|2887.34|2875.84|2887.3|2875.8|2888.7|2877.2|2887.3|2875.8|39
1734395180000|2024-12-17 00:26:20|2886.53|2875.03|2888|2876.5|2888|2876.5|2885.25|2873.75|32
1734395190000|2024-12-17 00:26:30|2888.13|2876.63|2886.42|2874.92|2889.95|2878.45|2886.42|2874.92|37
1734395200000|2024-12-17 00:26:40|2886.38|2874.88|2887.3|2875.8|2887.5|2876|2885.25|2873.75|36
1734395210000|2024-12-17 00:26:50|2887.28|2875.78|2884.2|2872.7|2887.6|2876.1|2883.23|2871.73|34
1734395220000|2024-12-17 00:27:00|2884.33|2872.83|2885.11|2873.61|2885.55|2874.05|2883.7|2872.2|37
1734395230000|2024-12-17 00:27:10|2885.06|2873.56|2883.33|2871.83|2886.5|2875|2883.22|2871.72|37
1734395240000|2024-12-17 00:27:20|2883.28|2871.78|2886.55|2875.05|2887|2875.5|2883.28|2871.78|35
1734395250000|2024-12-17 00:27:30|2886.6|2875.1|2886.8|2875.3|2886.9|2875.4|2885.8|2874.3|25
1734395260000|2024-12-17 00:27:40|2886.9|2875.4|2887|2875.5|2888|2876.5|2886.25|2874.75|34
1734395270000|2024-12-17 00:27:50|2887.18|2875.68|2886.38|2874.88|2887.18|2875.68|2885.3|2873.8|37
1734395280000|2024-12-17 00:28:00|2886.37|2874.87|2891.15|2879.65|2891.15|2879.65|2886.18|2874.68|35
1734395290000|2024-12-17 00:28:10|2891.25|2879.75|2893.35|2881.85|2893.35|2881.85|2890.24|2878.74|35
1734395300000|2024-12-17 00:28:20|2893.28|2881.78|2895.55|2884.05|2898.5|2887|2893.2|2881.7|38
1734395310000|2024-12-17 00:28:30|2895.45|2883.95|2895.27|2883.77|2897.65|2886.15|2895.18|2883.68|39
1734395320000|2024-12-17 00:28:40|2895.25|2883.75|2896.5|2885|2897.1|2885.6|2894.28|2882.78|38
1734395330000|2024-12-17 00:28:50|2896.55|2885.05|2896.5|2885|2897.55|2886.05|2896.25|2884.75|34
1734395340000|2024-12-17 00:29:00|2896.33|2884.83|2895.3|2883.8|2896.33|2884.83|2894.25|2882.75|35
1734395350000|2024-12-17 00:29:10|2895.85|2884.35|2897.25|2885.75|2897.39|2885.89|2895.25|2883.75|32
1734395360000|2024-12-17 00:29:20|2897.3|2885.8|2896.38|2884.88|2899.18|2887.68|2896.22|2884.72|31
1734395370000|2024-12-17 00:29:30|2896.35|2884.85|2897.4|2885.9|2897.75|2886.25|2896.1|2884.6|35
1734395380000|2024-12-17 00:29:40|2897.34|2885.84|2896.35|2884.85|2898.3|2886.8|2896.1|2884.6|35
1734395390000|2024-12-17 00:29:50|2896.25|2884.75|2896.25|2884.75|2896.8|2885.3|2895.25|2883.75|36
1734395400000|2024-12-17 00:30:00|2896.36|2884.86|2896.4|2884.9|2896.4|2884.9|2893.25|2881.75|39
1734395410000|2024-12-17 00:30:10|2896.23|2884.73|2890.2|2878.7|2896.23|2884.73|2890.2|2878.7|34
1734395420000|2024-12-17 00:30:20|2890.25|2878.75|2893.9|2882.4|2894.4|2882.9|2889.23|2877.73|37
1734395430000|2024-12-17 00:30:30|2893.4|2881.9|2898.15|2886.65|2898.15|2886.65|2893.25|2881.75|36
1734395440000|2024-12-17 00:30:40|2898.3|2886.8|2898.2|2886.7|2898.65|2887.15|2897.75|2886.25|23
1734395450000|2024-12-17 00:30:50|2897.49|2885.99|2895.65|2884.15|2898.45|2886.95|2895.4|2883.9|33
1734395460000|2024-12-17 00:31:00|2895.8|2884.3|2890.71|2879.21|2895.8|2884.3|2890.71|2879.21|37
1734395470000|2024-12-17 00:31:10|2889.25|2877.75|2887.55|2876.05|2889.6|2878.1|2887.43|2875.93|38
1734395480000|2024-12-17 00:31:20|2887.33|2875.83|2887.31|2875.81|2888.55|2877.05|2887.1|2875.6|34
1734395490000|2024-12-17 00:31:30|2887.23|2875.73|2889.38|2877.88|2889.44|2877.94|2887.23|2875.73|35
1734395500000|2024-12-17 00:31:40|2889.23|2877.73|2888.25|2876.75|2889.28|2877.78|2886.37|2874.87|36
1734395510000|2024-12-17 00:31:50|2888.17|2876.67|2887|2875.5|2888.17|2876.67|2886.21|2874.71|28
1734395520000|2024-12-17 00:32:00|2887.17|2875.67|2887.21|2875.71|2887.6|2876.1|2887.13|2875.63|32
1734395530000|2024-12-17 00:32:10|2887.29|2875.79|2888.3|2876.8|2889.5|2878|2887.12|2875.62|36
1734395540000|2024-12-17 00:32:20|2888.21|2876.71|2890.49|2878.99|2891.6|2880.1|2888.21|2876.71|34
1734395550000|2024-12-17 00:32:30|2890.25|2878.75|2887.5|2876|2891.8|2880.3|2887.45|2875.95|36
1734395560000|2024-12-17 00:32:40|2888.23|2876.73|2889.17|2877.67|2890.35|2878.85|2888.2|2876.7|37
1734395570000|2024-12-17 00:32:50|2887.8|2876.3|2891.75|2880.25|2891.95|2880.45|2887.8|2876.3|37
1734395580000|2024-12-17 00:33:00|2891.43|2879.93|2888.1|2876.6|2891.43|2879.93|2888.1|2876.6|38
1734395590000|2024-12-17 00:33:10|2888.21|2876.71|2888.34|2876.84|2889.3|2877.8|2887.3|2875.8|37
1734395600000|2024-12-17 00:33:20|2888.35|2876.85|2891.18|2879.68|2891.45|2879.95|2887.35|2875.85|33
1734395610000|2024-12-17 00:33:30|2891.32|2879.82|2890.33|2878.83|2892.55|2881.05|2890.33|2878.83|37
1734395620000|2024-12-17 00:33:40|2890.15|2878.65|2892.2|2880.7|2893.35|2881.85|2889.8|2878.3|33
1734395630000|2024-12-17 00:33:50|2892.25|2880.75|2891.25|2879.75|2892.8|2881.3|2891.25|2879.75|26
1734395640000|2024-12-17 00:34:00|2890.75|2879.25|2890.65|2879.15|2892.4|2880.9|2889.35|2877.85|26
1734395650000|2024-12-17 00:34:10|2890.39|2878.89|2890.32|2878.82|2891.06|2879.56|2889.33|2877.83|36
1734395660000|2024-12-17 00:34:20|2890.33|2878.83|2889.85|2878.35|2891.41|2879.91|2889.85|2878.35|37
1734395670000|2024-12-17 00:34:30|2889.8|2878.3|2888.24|2876.74|2889.8|2878.3|2887.34|2875.84|33
1734395680000|2024-12-17 00:34:40|2888.23|2876.73|2890.1|2878.6|2890.4|2878.9|2887.58|2876.08|32
1734395690000|2024-12-17 00:34:50|2890.15|2878.65|2889.92|2878.42|2890.7|2879.2|2889.25|2877.75|40
1734395700000|2024-12-17 00:35:00|2889.28|2877.78|2888.2|2876.7|2889.75|2878.25|2886.9|2875.4|37
1734395710000|2024-12-17 00:35:10|2888.35|2876.85|2886.95|2875.45|2888.35|2876.85|2886.95|2875.45|37
1734395720000|2024-12-17 00:35:20|2886.9|2875.4|2886.1|2874.6|2887.23|2875.73|2886.08|2874.58|37
1734395730000|2024-12-17 00:35:30|2886.18|2874.68|2885.49|2873.99|2887.12|2875.62|2885.3|2873.8|34
1734395740000|2024-12-17 00:35:40|2884.9|2873.4|2885.65|2874.15|2886.39|2874.89|2884.9|2873.4|38
1734395750000|2024-12-17 00:35:50|2885.75|2874.25|2884.85|2873.35|2888.18|2876.68|2884.85|2873.35|38
1734395760000|2024-12-17 00:36:00|2885.05|2873.55|2878.9|2867.4|2885.05|2873.55|2878.32|2866.82|38
1734395770000|2024-12-17 00:36:10|2878.45|2866.95|2876.6|2865.1|2879.25|2867.75|2876.6|2865.1|36
1734395780000|2024-12-17 00:36:20|2877.2|2865.7|2879.35|2867.85|2879.65|2868.15|2877.2|2865.7|36
1734395790000|2024-12-17 00:36:30|2879.25|2867.75|2881.65|2870.15|2881.7|2870.2|2879.24|2867.74|32
1734395800000|2024-12-17 00:36:40|2881.6|2870.1|2878.7|2867.2|2881.75|2870.25|2878.39|2866.89|39
1734395810000|2024-12-17 00:36:50|2878.3|2866.8|2877.85|2866.35|2878.6|2867.1|2876.35|2864.85|36
1734395820000|2024-12-17 00:37:00|2878.25|2866.75|2878.25|2866.75|2878.6|2867.1|2877.1|2865.6|33
1734395830000|2024-12-17 00:37:10|2877.9|2866.4|2876.5|2865|2878.55|2867.05|2876.5|2865|19
1734395840000|2024-12-17 00:37:20|2876.22|2864.72|2876.15|2864.65|2877.4|2865.9|2876.15|2864.65|32
1734395850000|2024-12-17 00:37:30|2876.19|2864.69|2876.33|2864.83|2876.55|2865.05|2875.3|2863.8|33
1734395860000|2024-12-17 00:37:40|2876.35|2864.85|2878.27|2866.77|2878.75|2867.25|2876.33|2864.83|29
1734395870000|2024-12-17 00:37:50|2878.2|2866.7|2877.29|2865.79|2878.4|2866.9|2877.23|2865.73|27
1734395880000|2024-12-17 00:38:00|2877.22|2865.72|2875.45|2863.95|2877.24|2865.74|2875.45|2863.95|29
1734395890000|2024-12-17 00:38:10|2875.3|2863.8|2869.8|2858.3|2875.3|2863.8|2869.8|2858.3|38
1734395900000|2024-12-17 00:38:20|2869.1|2857.6|2870.5|2859|2871.5|2860|2868.65|2857.15|39
1734395910000|2024-12-17 00:38:30|2870.58|2859.08|2871.65|2860.15|2871.65|2860.15|2869.53|2858.03|40
1734395920000|2024-12-17 00:38:40|2872.15|2860.65|2874.6|2863.1|2874.95|2863.45|2871.5|2860|37
1734395930000|2024-12-17 00:38:50|2874.55|2863.05|2876.33|2864.83|2876.8|2865.3|2874.34|2862.84|38
1734395940000|2024-12-17 00:39:00|2876.65|2865.15|2877.1|2865.6|2877.14|2865.64|2876.24|2864.74|37
1734395950000|2024-12-17 00:39:10|2878.15|2866.65|2877.7|2866.2|2879.2|2867.7|2877.5|2866|36
1734395960000|2024-12-17 00:39:20|2877.8|2866.3|2878.19|2866.69|2879.4|2867.9|2877.4|2865.9|38
1734395970000|2024-12-17 00:39:30|2878.3|2866.8|2876.16|2864.66|2878.4|2866.9|2876|2864.5|36
1734395980000|2024-12-17 00:39:40|2876.24|2864.74|2876.42|2864.92|2876.55|2865.05|2875.78|2864.28|35
1734395990000|2024-12-17 00:39:50|2876.29|2864.79|2874.6|2863.1|2876.36|2864.86|2874.38|2862.88|30
1734396000000|2024-12-17 00:40:00|2874.4|2862.9|2874.43|2862.93|2876.4|2864.9|2874.2|2862.7|37
1734396010000|2024-12-17 00:40:10|2874.75|2863.25|2876.25|2864.75|2876.45|2864.95|2874.33|2862.83|32
1734396020000|2024-12-17 00:40:20|2876.4|2864.9|2875.45|2863.95|2877.05|2865.55|2875.4|2863.9|22
1734396030000|2024-12-17 00:40:30|2875.3|2863.8|2878.22|2866.72|2878.29|2866.79|2875.3|2863.8|31
1734396040000|2024-12-17 00:40:40|2877.7|2866.2|2876.35|2864.85|2878.7|2867.2|2876.35|2864.85|37
1734396050000|2024-12-17 00:40:50|2876.45|2864.95|2877.65|2866.15|2877.95|2866.45|2876.1|2864.6|33
1734396060000|2024-12-17 00:41:00|2877.6|2866.1|2876.13|2864.63|2877.6|2866.1|2876.08|2864.58|39
1734396070000|2024-12-17 00:41:10|2876.1|2864.6|2876.7|2865.2|2877.6|2866.1|2875.19|2863.69|34
1734396080000|2024-12-17 00:41:20|2876.33|2864.83|2876.41|2864.91|2878.3|2866.8|2876.33|2864.83|35
1734396090000|2024-12-17 00:41:30|2876.35|2864.85|2876.24|2864.74|2876.65|2865.15|2875.15|2863.65|32
1734396100000|2024-12-17 00:41:40|2876.27|2864.77|2874.7|2863.2|2876.27|2864.77|2873.38|2861.88|36
1734396110000|2024-12-17 00:41:50|2874.75|2863.25|2875.2|2863.7|2876.25|2864.75|2874.33|2862.83|31
1734396120000|2024-12-17 00:42:00|2875.1|2863.6|2872.98|2861.48|2875.25|2863.75|2872.98|2861.48|35
1734396130000|2024-12-17 00:42:10|2872.83|2861.33|2872.15|2860.65|2872.85|2861.35|2871.27|2859.77|35
1734396140000|2024-12-17 00:42:20|2872.18|2860.68|2872.18|2860.68|2872.55|2861.05|2871.1|2859.6|37
1734396150000|2024-12-17 00:42:30|2872.2|2860.7|2872.45|2860.95|2873.5|2862|2872.12|2860.62|30
1734396160000|2024-12-17 00:42:40|2871.95|2860.45|2871.3|2859.8|2871.95|2860.45|2870.25|2858.75|26
1734396170000|2024-12-17 00:42:50|2871.35|2859.85|2870.87|2859.37|2872.06|2860.56|2870.87|2859.37|32
1734396180000|2024-12-17 00:43:00|2870.3|2858.8|2869.95|2858.45|2870.3|2858.8|2867.9|2856.4|33
1734396190000|2024-12-17 00:43:10|2869.75|2858.25|2867.23|2855.73|2869.75|2858.25|2867.15|2855.65|34
1734396200000|2024-12-17 00:43:20|2867.28|2855.78|2868.38|2856.88|2869.3|2857.8|2867.25|2855.75|37
1734396210000|2024-12-17 00:43:30|2868.35|2856.85|2868.5|2857|2868.65|2857.15|2867.55|2856.05|27
1734396220000|2024-12-17 00:43:40|2868.45|2856.95|2869.22|2857.72|2869.6|2858.1|2868.45|2856.95|22
1734396230000|2024-12-17 00:43:50|2869.24|2857.74|2869.3|2857.8|2869.5|2858|2868|2856.5|34
1734396240000|2024-12-17 00:44:00|2869.28|2857.78|2862.25|2850.75|2869.6|2858.1|2862.25|2850.75|37
1734396250000|2024-12-17 00:44:10|2861.25|2849.75|2862.34|2850.84|2862.75|2851.25|2861.25|2849.75|29
1734396260000|2024-12-17 00:44:20|2862.36|2850.86|2863|2851.5|2864|2852.5|2862.25|2850.75|29
1734396270000|2024-12-17 00:44:30|2862.95|2851.45|2863.3|2851.8|2863.65|2852.15|2862.2|2850.7|34
1734396280000|2024-12-17 00:44:40|2863.28|2851.78|2865.39|2853.89|2866.05|2854.55|2862.05|2850.55|35
1734396290000|2024-12-17 00:44:50|2865.41|2853.91|2865.55|2854.05|2865.65|2854.15|2863.65|2852.15|28
1734396300000|2024-12-17 00:45:00|2865.39|2853.89|2861.4|2849.9|2866.05|2854.55|2861.15|2849.65|38
1734396310000|2024-12-17 00:45:10|2861.43|2849.93|2861.95|2850.45|2862.7|2851.2|2860.42|2848.92|35
1734396320000|2024-12-17 00:45:20|2861.9|2850.4|2861.53|2850.03|2862.39|2850.89|2861.25|2849.75|22
1734396330000|2024-12-17 00:45:30|2861.75|2850.25|2860.45|2848.95|2862.41|2850.91|2860.29|2848.79|32
1734396340000|2024-12-17 00:45:40|2860.41|2848.91|2863.2|2851.7|2863.2|2851.7|2860.25|2848.75|33
1734396350000|2024-12-17 00:45:50|2863.15|2851.65|2864.08|2852.58|2864.7|2853.2|2862.45|2850.95|32
1734396360000|2024-12-17 00:46:00|2863.6|2852.1|2862.35|2850.85|2864.65|2853.15|2862.35|2850.85|32
1734396370000|2024-12-17 00:46:10|2862.5|2851|2863.34|2851.84|2863.46|2851.96|2862.2|2850.7|30
1734396380000|2024-12-17 00:46:20|2863.32|2851.82|2861.43|2849.93|2863.39|2851.89|2861.42|2849.92|15
1734396390000|2024-12-17 00:46:30|2861.28|2849.78|2860.75|2849.25|2861.85|2850.35|2860.25|2848.75|37
1734396400000|2024-12-17 00:46:40|2860.85|2849.35|2859.85|2848.35|2862.2|2850.7|2859.15|2847.65|35
1734396410000|2024-12-17 00:46:50|2859.9|2848.4|2858.4|2846.9|2860|2848.5|2858.4|2846.9|20
1734396420000|2024-12-17 00:47:00|2858.25|2846.75|2857.43|2845.93|2860.25|2848.75|2857.25|2845.75|34
1734396430000|2024-12-17 00:47:10|2857.47|2845.97|2858.33|2846.83|2858.55|2847.05|2857.15|2845.65|36
1734396440000|2024-12-17 00:47:20|2858.34|2846.84|2857.34|2845.84|2858.75|2847.25|2857.1|2845.6|29
1734396450000|2024-12-17 00:47:30|2857.32|2845.82|2858.42|2846.92|2858.5|2847|2857.28|2845.78|35
1734396460000|2024-12-17 00:47:40|2858.34|2846.84|2858.7|2847.2|2858.7|2847.2|2856.4|2844.9|31
1734396470000|2024-12-17 00:47:50|2859|2847.5|2860.03|2848.53|2860.45|2848.95|2858.9|2847.4|31
1734396480000|2024-12-17 00:48:00|2860|2848.5|2860.5|2849|2860.5|2849|2857.95|2846.45|35
1734396490000|2024-12-17 00:48:10|2861.2|2849.7|2858.38|2846.88|2861.2|2849.7|2858.25|2846.75|40
1734396500000|2024-12-17 00:48:20|2858.33|2846.83|2857.35|2845.85|2858.33|2846.83|2857.21|2845.71|30
1734396510000|2024-12-17 00:48:30|2857.3|2845.8|2857.13|2845.63|2857.3|2845.8|2856.37|2844.87|35
1734396520000|2024-12-17 00:48:40|2857.2|2845.7|2857.3|2845.8|2857.9|2846.4|2856.7|2845.2|33
1734396530000|2024-12-17 00:48:50|2857.25|2845.75|2857.65|2846.15|2858.15|2846.65|2857.05|2845.55|34
1734396540000|2024-12-17 00:49:00|2857.45|2845.95|2856.6|2845.1|2857.55|2846.05|2856.6|2845.1|29
1734396550000|2024-12-17 00:49:10|2856.3|2844.8|2855.49|2843.99|2857.35|2845.85|2855.49|2843.99|30
1734396560000|2024-12-17 00:49:20|2855.21|2843.71|2857.25|2845.75|2857.3|2845.8|2854.55|2843.05|35
1734396570000|2024-12-17 00:49:30|2857.2|2845.7|2856.3|2844.8|2857.4|2845.9|2856.28|2844.78|36
1734396580000|2024-12-17 00:49:40|2856.35|2844.85|2861.05|2849.55|2861.14|2849.64|2856.35|2844.85|23
1734396590000|2024-12-17 00:49:50|2861.1|2849.6|2862.27|2850.77|2862.35|2850.85|2861.1|2849.6|30
1734396600000|2024-12-17 00:50:00|2862.35|2850.85|2864.85|2853.35|2865.7|2854.2|2862.35|2850.85|21
1734396610000|2024-12-17 00:50:10|2864.35|2852.85|2865.27|2853.77|2865.7|2854.2|2864.35|2852.85|29
1734396620000|2024-12-17 00:50:20|2865.35|2853.85|2866|2854.5|2867.4|2855.9|2865.25|2853.75|26
1734396630000|2024-12-17 00:50:30|2866.05|2854.55|2868.42|2856.92|2868.55|2857.05|2866.05|2854.55|26
1734396640000|2024-12-17 00:50:40|2868.3|2856.8|2867.02|2855.52|2868.35|2856.85|2866.91|2855.41|33
1734396650000|2024-12-17 00:50:50|2866.65|2855.15|2863.35|2851.85|2866.65|2855.15|2863.26|2851.76|36
1734396660000|2024-12-17 00:51:00|2863.45|2851.95|2859.23|2847.73|2863.45|2851.95|2859.1|2847.6|34
1734396670000|2024-12-17 00:51:10|2859.27|2847.77|2857.2|2845.7|2859.35|2847.85|2857.2|2845.7|36
1734396680000|2024-12-17 00:51:20|2857.3|2845.8|2855.32|2843.82|2858.25|2846.75|2854.36|2842.86|33
1734396690000|2024-12-17 00:51:30|2855.35|2843.85|2855.95|2844.45|2856.6|2845.1|2855.2|2843.7|31
1734396700000|2024-12-17 00:51:40|2855.65|2844.15|2858.3|2846.8|2858.3|2846.8|2855.35|2843.85|32
1734396710000|2024-12-17 00:51:50|2858.27|2846.77|2856.7|2845.2|2859.45|2847.95|2856.25|2844.75|37
1734396720000|2024-12-17 00:52:00|2857.2|2845.7|2854.75|2843.25|2857.2|2845.7|2854.34|2842.84|34
1734396730000|2024-12-17 00:52:10|2854.6|2843.1|2855.44|2843.94|2855.44|2843.94|2854.3|2842.8|27
1734396740000|2024-12-17 00:52:20|2855.75|2844.25|2855.29|2843.79|2856.8|2845.3|2855.23|2843.73|35
1734396750000|2024-12-17 00:52:30|2855.23|2843.73|2855.25|2843.75|2855.32|2843.82|2854.38|2842.88|31
1734396760000|2024-12-17 00:52:40|2855.29|2843.79|2854.15|2842.65|2855.34|2843.84|2854.13|2842.63|34
1734396770000|2024-12-17 00:52:50|2854.13|2842.63|2855.6|2844.1|2855.6|2844.1|2854.13|2842.63|35
1734396780000|2024-12-17 00:53:00|2856.1|2844.6|2856.7|2845.2|2856.7|2845.2|2855.06|2843.56|33
1734396790000|2024-12-17 00:53:10|2856.85|2845.35|2857.6|2846.1|2858|2846.5|2856.36|2844.86|28
1734396800000|2024-12-17 00:53:20|2857.25|2845.75|2858.24|2846.74|2858.6|2847.1|2857.25|2845.75|15
1734396810000|2024-12-17 00:53:30|2858.26|2846.76|2859.3|2847.8|2859.6|2848.1|2858.23|2846.73|24
1734396820000|2024-12-17 00:53:40|2859.25|2847.75|2861.05|2849.55|2862.15|2850.65|2859.25|2847.75|38
1734396830000|2024-12-17 00:53:50|2861.65|2850.15|2860.09|2848.59|2861.65|2850.15|2860.09|2848.59|34
1734396840000|2024-12-17 00:54:00|2860.1|2848.6|2861.85|2850.35|2862.05|2850.55|2859.87|2848.37|36
1734396850000|2024-12-17 00:54:10|2862.15|2850.65|2863.11|2851.61|2863.11|2851.61|2862.15|2850.65|34
1734396860000|2024-12-17 00:54:20|2863.65|2852.15|2863.2|2851.7|2863.65|2852.15|2862.24|2850.74|37
1734396870000|2024-12-17 00:54:30|2863.18|2851.68|2863.06|2851.56|2863.4|2851.9|2862.15|2850.65|29
1734396880000|2024-12-17 00:54:40|2863.03|2851.53|2862.25|2850.75|2863.03|2851.53|2862.17|2850.67|13
1734396890000|2024-12-17 00:54:50|2863|2851.5|2865.32|2853.82|2865.55|2854.05|2863|2851.5|30
1734396900000|2024-12-17 00:55:00|2865.4|2853.9|2866.13|2854.63|2867.25|2855.75|2865.4|2853.9|33
1734396910000|2024-12-17 00:55:10|2866.03|2854.53|2865.98|2854.48|2866.33|2854.83|2865.82|2854.32|36
1734396920000|2024-12-17 00:55:20|2866.01|2854.51|2864.36|2852.86|2866.01|2854.51|2863.45|2851.95|36
1734396930000|2024-12-17 00:55:30|2865.1|2853.6|2863.55|2852.05|2865.4|2853.9|2863.3|2851.8|36
1734396940000|2024-12-17 00:55:40|2863.25|2851.75|2865.17|2853.67|2865.25|2853.75|2863.03|2851.53|33
1734396950000|2024-12-17 00:55:50|2865.19|2853.69|2863.23|2851.73|2865.28|2853.78|2863.21|2851.71|35
1734396960000|2024-12-17 00:56:00|2863.14|2851.64|2862.25|2850.75|2863.15|2851.65|2862.25|2850.75|21
1734396970000|2024-12-17 00:56:10|2862.26|2850.76|2858.95|2847.45|2862.26|2850.76|2858.95|2847.45|27
1734396980000|2024-12-17 00:56:20|2858.25|2846.75|2856.7|2845.2|2859.55|2848.05|2856.7|2845.2|33
1734396990000|2024-12-17 00:56:30|2856.25|2844.75|2857.75|2846.25|2858.5|2847|2855.4|2843.9|16
1734397000000|2024-12-17 00:56:40|2857.25|2845.75|2855.38|2843.88|2857.25|2845.75|2855.1|2843.6|23
1734397010000|2024-12-17 00:56:50|2856.2|2844.7|2857.2|2845.7|2858.3|2846.8|2856.2|2844.7|35
1734397020000|2024-12-17 00:57:00|2857.25|2845.75|2857.23|2845.73|2857.45|2845.95|2856.35|2844.85|36
1734397030000|2024-12-17 00:57:10|2857.29|2845.79|2855.45|2843.95|2857.3|2845.8|2854.6|2843.1|33
1734397040000|2024-12-17 00:57:20|2855.5|2844|2855.36|2843.86|2856|2844.5|2854.2|2842.7|26
1734397050000|2024-12-17 00:57:30|2855.37|2843.87|2858.33|2846.83|2859.05|2847.55|2855.37|2843.87|29
1734397060000|2024-12-17 00:57:40|2858.22|2846.72|2855.5|2844|2858.22|2846.72|2855.39|2843.89|31
1734397070000|2024-12-17 00:57:50|2855.8|2844.3|2857.2|2845.7|2857.75|2846.25|2855.8|2844.3|33
1734397080000|2024-12-17 00:58:00|2857.15|2845.65|2854.25|2842.75|2857.15|2845.65|2854.22|2842.72|38
1734397090000|2024-12-17 00:58:10|2854.3|2842.8|2854.39|2842.89|2854.6|2843.1|2854.28|2842.78|32
1734397100000|2024-12-17 00:58:20|2854.42|2842.92|2856.38|2844.88|2858.25|2846.75|2854.42|2842.92|29
1734397110000|2024-12-17 00:58:30|2856.35|2844.85|2855.1|2843.6|2856.4|2844.9|2854.61|2843.11|38
1734397120000|2024-12-17 00:58:40|2854.9|2843.4|2855.38|2843.88|2855.38|2843.88|2854.21|2842.71|32
1734397130000|2024-12-17 00:58:50|2855.33|2843.83|2853.43|2841.93|2855.43|2843.93|2853.43|2841.93|30
1734397140000|2024-12-17 00:59:00|2853.4|2841.9|2851.28|2839.78|2853.4|2841.9|2851.28|2839.78|33
1734397150000|2024-12-17 00:59:10|2851.47|2839.97|2854.27|2842.77|2854.85|2843.35|2851.47|2839.97|38
1734397160000|2024-12-17 00:59:20|2854.28|2842.78|2855.28|2843.78|2856.25|2844.75|2854.28|2842.78|37
1734397170000|2024-12-17 00:59:30|2855.26|2843.76|2855.44|2843.94|2856.4|2844.9|2855.22|2843.72|33
1734397180000|2024-12-17 00:59:40|2855.43|2843.93|2854.75|2843.25|2855.43|2843.93|2853.7|2842.2|29
1734397190000|2024-12-17 00:59:50|2854.95|2843.45|2850.55|2839.05|2854.95|2843.45|2849.95|2838.45|37
1734397200000|2024-12-17 01:00:00|2850.6|2839.1|2850.47|2838.97|2851.55|2840.05|2849.28|2837.78|36
1734397210000|2024-12-17 01:00:10|2850.43|2838.93|2849.4|2837.9|2851.5|2840|2849.28|2837.78|35
1734397220000|2024-12-17 01:00:20|2849.53|2838.03|2849.56|2838.06|2850.6|2839.1|2848.91|2837.41|34
1734397230000|2024-12-17 01:00:30|2849.59|2838.09|2848.83|2837.33|2850.39|2838.89|2848.83|2837.33|39
1734397240000|2024-12-17 01:00:40|2848.93|2837.43|2846.15|2834.65|2849.8|2838.3|2846.15|2834.65|34
1734397250000|2024-12-17 01:00:50|2846.75|2835.25|2847.29|2835.79|2847.75|2836.25|2846.33|2834.83|34
1734397260000|2024-12-17 01:01:00|2847.4|2835.9|2846.33|2834.83|2847.85|2836.35|2845.5|2834|36
1734397270000|2024-12-17 01:01:10|2846.36|2834.86|2847.29|2835.79|2849.05|2837.55|2846.35|2834.85|32
1734397280000|2024-12-17 01:01:20|2847.31|2835.81|2848.33|2836.83|2849.55|2838.05|2847.25|2835.75|34
1734397290000|2024-12-17 01:01:30|2848.31|2836.81|2847.28|2835.78|2849|2837.5|2847.24|2835.74|35
1734397300000|2024-12-17 01:01:40|2847.33|2835.83|2848.37|2836.87|2849|2837.5|2847.18|2835.68|35
1734397310000|2024-12-17 01:01:50|2848.35|2836.85|2847.4|2835.9|2848.8|2837.3|2847.25|2835.75|40
1734397320000|2024-12-17 01:02:00|2847.35|2835.85|2848.36|2836.86|2848.7|2837.2|2847.26|2835.76|40
1734397330000|2024-12-17 01:02:10|2848.3|2836.8|2849.4|2837.9|2851.2|2839.7|2847.99|2836.49|37
1734397340000|2024-12-17 01:02:20|2849.55|2838.05|2855.45|2843.95|2855.45|2843.95|2849.25|2837.75|38
1734397350000|2024-12-17 01:02:30|2855|2843.5|2853.94|2842.44|2855.23|2843.73|2853.1|2841.6|37
1734397360000|2024-12-17 01:02:40|2853.8|2842.3|2852.29|2840.79|2853.93|2842.43|2851.8|2840.3|36
1734397370000|2024-12-17 01:02:50|2852.28|2840.78|2850.35|2838.85|2852.5|2841|2850.25|2838.75|33
1734397380000|2024-12-17 01:03:00|2849.65|2838.15|2849.25|2837.75|2849.65|2838.15|2846.75|2835.25|18
1734397390000|2024-12-17 01:03:10|2849.23|2837.73|2846.86|2835.36|2849.5|2838|2846.6|2835.1|37
1734397400000|2024-12-17 01:03:20|2846.6|2835.1|2845.25|2833.75|2848.2|2836.7|2844.95|2833.45|31
1734397410000|2024-12-17 01:03:30|2845.21|2833.71|2845.42|2833.92|2846.35|2834.85|2844.3|2832.8|37
1734397420000|2024-12-17 01:03:40|2845.29|2833.79|2842.52|2831.02|2845.41|2833.91|2842.52|2831.02|35
1734397430000|2024-12-17 01:03:50|2842.48|2830.98|2841.65|2830.15|2843.4|2831.9|2840.33|2828.83|38
1734397440000|2024-12-17 01:04:00|2842.7|2831.2|2842.7|2831.2|2844.4|2832.9|2841.24|2829.74|39
1734397450000|2024-12-17 01:04:10|2842.9|2831.4|2847.45|2835.95|2848.1|2836.6|2842.9|2831.4|38
1734397460000|2024-12-17 01:04:20|2847.42|2835.92|2849.29|2837.79|2849.5|2838|2847.4|2835.9|34
1734397470000|2024-12-17 01:04:30|2850.05|2838.55|2853.28|2841.78|2853.6|2842.1|2850.05|2838.55|26
1734397480000|2024-12-17 01:04:40|2853.35|2841.85|2853.3|2841.8|2853.35|2841.85|2851.4|2839.9|33
1734397490000|2024-12-17 01:04:50|2853.35|2841.85|2855.38|2843.88|2856.5|2845|2853.3|2841.8|36
1734397500000|2024-12-17 01:05:00|2855.46|2843.96|2858.38|2846.88|2858.45|2846.95|2855.25|2843.75|33
1734397510000|2024-12-17 01:05:10|2858.34|2846.84|2860.47|2848.97|2860.75|2849.25|2857.4|2845.9|34
1734397520000|2024-12-17 01:05:20|2860.56|2849.06|2860.43|2848.93|2862.3|2850.8|2860.36|2848.86|32
1734397530000|2024-12-17 01:05:30|2860.4|2848.9|2860.19|2848.69|2860.4|2848.9|2858.2|2846.7|34
1734397540000|2024-12-17 01:05:40|2860.17|2848.67|2861.55|2850.05|2862.65|2851.15|2859.15|2847.65|34
1734397550000|2024-12-17 01:05:50|2861.6|2850.1|2860.35|2848.85|2861.6|2850.1|2859.1|2847.6|33
1734397560000|2024-12-17 01:06:00|2860.4|2848.9|2859.85|2848.35|2860.4|2848.9|2858.47|2846.97|37
1734397570000|2024-12-17 01:06:10|2859.75|2848.25|2863.05|2851.55|2863.05|2851.55|2859.6|2848.1|29
1734397580000|2024-12-17 01:06:20|2863.1|2851.6|2864.33|2852.83|2864.33|2852.83|2863.1|2851.6|14
1734397590000|2024-12-17 01:06:30|2864.3|2852.8|2862.48|2850.98|2865.9|2854.4|2862.48|2850.98|36
1734397600000|2024-12-17 01:06:40|2862.57|2851.07|2863.48|2851.98|2865.7|2854.2|2862.57|2851.07|36
1734397610000|2024-12-17 01:06:50|2863.6|2852.1|2864.48|2852.98|2865.32|2853.82|2863.2|2851.7|34
1734397620000|2024-12-17 01:07:00|2865.2|2853.7|2864.7|2853.2|2866.35|2854.85|2863.42|2851.92|34
1734397630000|2024-12-17 01:07:10|2864.3|2852.8|2861.4|2849.9|2864.75|2853.25|2860.75|2849.25|39
1734397640000|2024-12-17 01:07:20|2861.33|2849.83|2863.05|2851.55|2863.1|2851.6|2861.25|2849.75|34
1734397650000|2024-12-17 01:07:30|2863.2|2851.7|2862.57|2851.07|2863.85|2852.35|2861.38|2849.88|29
1734397660000|2024-12-17 01:07:40|2863.1|2851.6|2864.63|2853.13|2864.75|2853.25|2862.25|2850.75|18
1734397670000|2024-12-17 01:07:50|2864.72|2853.22|2862.39|2850.89|2864.95|2853.45|2861.39|2849.89|31
1734397680000|2024-12-17 01:08:00|2862.38|2850.88|2864.34|2852.84|2864.95|2853.45|2862.34|2850.84|33
1734397690000|2024-12-17 01:08:10|2864.35|2852.85|2865.43|2853.93|2865.85|2854.35|2864.35|2852.85|38
1734397700000|2024-12-17 01:08:20|2865.42|2853.92|2862.56|2851.06|2865.43|2853.93|2862.56|2851.06|32
1734397710000|2024-12-17 01:08:30|2862.53|2851.03|2864.41|2852.91|2865.4|2853.9|2860.41|2848.91|34
1734397720000|2024-12-17 01:08:40|2864.7|2853.2|2866.35|2854.85|2867.05|2855.55|2864.39|2852.89|32
1734397730000|2024-12-17 01:08:50|2866.4|2854.9|2866.3|2854.8|2866.85|2855.35|2865.47|2853.97|35
1734397740000|2024-12-17 01:09:00|2866.6|2855.1|2865.33|2853.83|2866.65|2855.15|2865.25|2853.75|29
1734397750000|2024-12-17 01:09:10|2865.4|2853.9|2866.68|2855.18|2867.55|2856.05|2865.39|2853.89|35
1734397760000|2024-12-17 01:09:20|2866.65|2855.15|2866.55|2855.05|2867.7|2856.2|2866.38|2854.88|29
1734397770000|2024-12-17 01:09:30|2866.5|2855|2866.33|2854.83|2867.35|2855.85|2866.05|2854.55|32
1734397780000|2024-12-17 01:09:40|2866.15|2854.65|2861.36|2849.86|2866.15|2854.65|2861.36|2849.86|35
1734397790000|2024-12-17 01:09:50|2861.2|2849.7|2862.45|2850.95|2862.7|2851.2|2860.7|2849.2|35
1734397800000|2024-12-17 01:10:00|2863|2851.5|2861.32|2849.82|2863|2851.5|2861.1|2849.6|38
1734397810000|2024-12-17 01:10:10|2861.3|2849.8|2862.26|2850.76|2862.4|2850.9|2861.25|2849.75|32
1734397820000|2024-12-17 01:10:20|2862.25|2850.75|2861.4|2849.9|2863.05|2851.55|2861.1|2849.6|35
1734397830000|2024-12-17 01:10:30|2861.33|2849.83|2862.39|2850.89|2862.39|2850.89|2860.61|2849.11|29
1734397840000|2024-12-17 01:10:40|2862.25|2850.75|2862.45|2850.95|2863.2|2851.7|2861.41|2849.91|37
1734397850000|2024-12-17 01:10:50|2862.7|2851.2|2861.39|2849.89|2862.85|2851.35|2861.36|2849.86|32
1734397860000|2024-12-17 01:11:00|2861.41|2849.91|2861.6|2850.1|2863.15|2851.65|2861.23|2849.73|34
1734397870000|2024-12-17 01:11:10|2861.1|2849.6|2861.57|2850.07|2862.15|2850.65|2860.35|2848.85|35
1734397880000|2024-12-17 01:11:20|2861.69|2850.19|2862.7|2851.2|2863.6|2852.1|2861.39|2849.89|35
1734397890000|2024-12-17 01:11:30|2862.67|2851.17|2863.13|2851.63|2863.14|2851.64|2861.33|2849.83|21
1734397900000|2024-12-17 01:11:40|2863.14|2851.64|2864.34|2852.84|2864.65|2853.15|2863.13|2851.63|21
1734397910000|2024-12-17 01:11:50|2864.39|2852.89|2865.5|2854|2865.5|2854|2864.19|2852.69|30
1734397920000|2024-12-17 01:12:00|2865.25|2853.75|2865.23|2853.73|2865.55|2854.05|2864.39|2852.89|22
1734397930000|2024-12-17 01:12:10|2865.05|2853.55|2862.26|2850.76|2865.05|2853.55|2862.25|2850.75|34
1734397940000|2024-12-17 01:12:20|2863.2|2851.7|2863.4|2851.9|2863.6|2852.1|2862.85|2851.35|36
1734397950000|2024-12-17 01:12:30|2863.39|2851.89|2864.55|2853.05|2864.55|2853.05|2863.2|2851.7|23
1734397960000|2024-12-17 01:12:40|2864.45|2852.95|2860.55|2849.05|2864.5|2853|2860.29|2848.79|17
1734397970000|2024-12-17 01:12:50|2860.29|2848.79|2859.52|2848.02|2860.55|2849.05|2859.33|2847.83|24
1734397980000|2024-12-17 01:13:00|2859.49|2847.99|2861.25|2849.75|2861.25|2849.75|2859.34|2847.84|25
1734397990000|2024-12-17 01:13:10|2861.22|2849.72|2862.34|2850.84|2862.75|2851.25|2861.22|2849.72|28
1734398000000|2024-12-17 01:13:20|2862.32|2850.82|2860.55|2849.05|2862.34|2850.84|2860.25|2848.75|32
1734398010000|2024-12-17 01:13:30|2861.29|2849.79|2861.15|2849.65|2861.75|2850.25|2861.09|2849.59|30
1734398020000|2024-12-17 01:13:40|2860.57|2849.07|2861.38|2849.88|2861.65|2850.15|2860.35|2848.85|33
1734398030000|2024-12-17 01:13:50|2861.32|2849.82|2863.05|2851.55|2863.4|2851.9|2861.28|2849.78|32
1734398040000|2024-12-17 01:14:00|2863.1|2851.6|2863.5|2852|2863.5|2852|2861.42|2849.92|32
1734398050000|2024-12-17 01:14:10|2863.8|2852.3|2864.39|2852.89|2865.2|2853.7|2863.34|2851.84|33
1734398060000|2024-12-17 01:14:20|2864.28|2852.78|2864.39|2852.89|2864.55|2853.05|2863.63|2852.13|32
1734398070000|2024-12-17 01:14:30|2864.45|2852.95|2862.25|2850.75|2864.45|2852.95|2861.75|2850.25|34
1734398080000|2024-12-17 01:14:40|2861.42|2849.92|2862.42|2850.92|2862.6|2851.1|2861.41|2849.91|26
1734398090000|2024-12-17 01:14:50|2863.14|2851.64|2862.55|2851.05|2864.25|2852.75|2862.4|2850.9|31
1734398100000|2024-12-17 01:15:00|2862.45|2850.95|2859.35|2847.85|2862.65|2851.15|2857.25|2845.75|32
1734398110000|2024-12-17 01:15:10|2859.43|2847.93|2861.5|2850|2862.05|2850.55|2859.28|2847.78|31
1734398120000|2024-12-17 01:15:20|2861.8|2850.3|2862.25|2850.75|2862.4|2850.9|2860.44|2848.94|36
1734398130000|2024-12-17 01:15:30|2862.6|2851.1|2863.37|2851.87|2864.15|2852.65|2861.25|2849.75|36
1734398140000|2024-12-17 01:15:40|2863.4|2851.9|2861.55|2850.05|2863.95|2852.45|2860.28|2848.78|37
1734398150000|2024-12-17 01:15:50|2861.8|2850.3|2859.35|2847.85|2862|2850.5|2859.35|2847.85|20
1734398160000|2024-12-17 01:16:00|2859.25|2847.75|2854.5|2843|2859.25|2847.75|2854.27|2842.77|31
1734398170000|2024-12-17 01:16:10|2854.75|2843.25|2855.4|2843.9|2855.8|2844.3|2854.22|2842.72|33
1734398180000|2024-12-17 01:16:20|2855.36|2843.86|2856.44|2844.94|2856.44|2844.94|2854.29|2842.79|36
1734398190000|2024-12-17 01:16:30|2856.43|2844.93|2853.65|2842.15|2857.3|2845.8|2853.3|2841.8|36
1734398200000|2024-12-17 01:16:40|2853.38|2841.88|2849.8|2838.3|2853.65|2842.15|2849.8|2838.3|36
1734398210000|2024-12-17 01:16:50|2849.75|2838.25|2847.3|2835.8|2850.4|2838.9|2846.84|2835.34|36
1734398220000|2024-12-17 01:17:00|2847.25|2835.75|2845.18|2833.68|2848.25|2836.75|2845.1|2833.6|37
1734398230000|2024-12-17 01:17:10|2845.09|2833.59|2844.22|2832.72|2845.09|2833.59|2843.32|2831.82|33
1734398240000|2024-12-17 01:17:20|2844.18|2832.68|2844.45|2832.95|2844.5|2833|2843.07|2831.57|36
1734398250000|2024-12-17 01:17:30|2844.25|2832.75|2842.12|2830.62|2844.43|2832.93|2842.12|2830.62|35
1734398260000|2024-12-17 01:17:40|2842.15|2830.65|2842.3|2830.8|2843.55|2832.05|2841.47|2829.97|33
1734398270000|2024-12-17 01:17:50|2842.28|2830.78|2845.3|2833.8|2845.3|2833.8|2842.28|2830.78|30
1734398280000|2024-12-17 01:18:00|2845.5|2834|2850.15|2838.65|2850.45|2838.95|2845.23|2833.73|36
1734398290000|2024-12-17 01:18:10|2850.5|2839|2853|2841.5|2854.2|2842.7|2850.25|2838.75|33
1734398300000|2024-12-17 01:18:20|2852.9|2841.4|2851.44|2839.94|2853.19|2841.69|2851.05|2839.55|39
1734398310000|2024-12-17 01:18:30|2851.39|2839.89|2852.5|2841|2852.7|2841.2|2850.4|2838.9|35
1734398320000|2024-12-17 01:18:40|2852.3|2840.8|2853.75|2842.25|2854.2|2842.7|2851.7|2840.2|37
1734398330000|2024-12-17 01:18:50|2853.25|2841.75|2856.23|2844.73|2856.5|2845|2853|2841.5|30
1734398340000|2024-12-17 01:19:00|2856.2|2844.7|2855.8|2844.3|2856.25|2844.75|2854.95|2843.45|30
1734398350000|2024-12-17 01:19:10|2856|2844.5|2860.15|2848.65|2860.45|2848.95|2856|2844.5|30
1734398360000|2024-12-17 01:19:20|2860.25|2848.75|2861|2849.5|2861.12|2849.62|2859.95|2848.45|34
1734398370000|2024-12-17 01:19:30|2861.15|2849.65|2862|2850.5|2862.65|2851.15|2861.15|2849.65|29
1734398380000|2024-12-17 01:19:40|2862.05|2850.55|2861.5|2850|2862.7|2851.2|2861.1|2849.6|39
1734398390000|2024-12-17 01:19:50|2861.33|2849.83|2862.9|2851.4|2863|2851.5|2861.15|2849.65|36
1734398400000|2024-12-17 01:20:00|2863|2851.5|2861.24|2849.74|2863.32|2851.82|2860.5|2849|34
1734398410000|2024-12-17 01:20:10|2861.27|2849.77|2859.2|2847.7|2861.33|2849.83|2859.2|2847.7|34
1734398420000|2024-12-17 01:20:20|2859.8|2848.3|2858.3|2846.8|2860.14|2848.64|2858.2|2846.7|37
1734398430000|2024-12-17 01:20:30|2858.4|2846.9|2858.36|2846.86|2859.4|2847.9|2858.1|2846.6|36
1734398440000|2024-12-17 01:20:40|2858.65|2847.15|2858.95|2847.45|2859.18|2847.68|2857.33|2845.83|34
1734398450000|2024-12-17 01:20:50|2858.85|2847.35|2858.55|2847.05|2859.15|2847.65|2857.05|2845.55|30
1734398460000|2024-12-17 01:21:00|2858.05|2846.55|2857.39|2845.89|2858.18|2846.68|2856.35|2844.85|32
1734398470000|2024-12-17 01:21:10|2857.4|2845.9|2860.45|2848.95|2860.45|2848.95|2857.05|2845.55|36
1734398480000|2024-12-17 01:21:20|2860.65|2849.15|2862.02|2850.52|2863.25|2851.75|2860.37|2848.87|38
1734398490000|2024-12-17 01:21:30|2861.85|2850.35|2860.4|2848.9|2862|2850.5|2860.14|2848.64|38
1734398500000|2024-12-17 01:21:40|2860.38|2848.88|2861.13|2849.63|2861.75|2850.25|2860.38|2848.88|38
1734398510000|2024-12-17 01:21:50|2861.32|2849.82|2860.85|2849.35|2861.37|2849.87|2860.33|2848.83|35
1734398520000|2024-12-17 01:22:00|2860.9|2849.4|2861.8|2850.3|2862.35|2850.85|2859.95|2848.45|37
1734398530000|2024-12-17 01:22:10|2862.15|2850.65|2862.18|2850.68|2862.8|2851.3|2861.8|2850.3|35
1734398540000|2024-12-17 01:22:20|2862.28|2850.78|2862.35|2850.85|2863.7|2852.2|2862.07|2850.57|25
1734398550000|2024-12-17 01:22:30|2862.25|2850.75|2861.37|2849.87|2862.25|2850.75|2861.22|2849.72|19
1734398560000|2024-12-17 01:22:40|2859.78|2848.28|2857.75|2846.25|2859.78|2848.28|2857.65|2846.15|35
1734398570000|2024-12-17 01:22:50|2858.45|2846.95|2858.48|2846.98|2858.7|2847.2|2857.7|2846.2|31
1734398580000|2024-12-17 01:23:00|2858.45|2846.95|2860.35|2848.85|2860.37|2848.87|2858.45|2846.95|37
1734398590000|2024-12-17 01:23:10|2860.05|2848.55|2861.85|2850.35|2862.3|2850.8|2860.05|2848.55|40
1734398600000|2024-12-17 01:23:20|2861.75|2850.25|2863.15|2851.65|2863.45|2851.95|2861.3|2849.8|31
1734398610000|2024-12-17 01:23:30|2863.2|2851.7|2863.05|2851.55|2863.28|2851.78|2861.38|2849.88|37
1734398620000|2024-12-17 01:23:40|2863.2|2851.7|2864.01|2852.51|2864.55|2853.05|2862.6|2851.1|26
1734398630000|2024-12-17 01:23:50|2864.04|2852.54|2862.28|2850.78|2864.27|2852.77|2862.28|2850.78|35
1734398640000|2024-12-17 01:24:00|2862.2|2850.7|2868.3|2856.8|2868.3|2856.8|2862.1|2850.6|29
1734398650000|2024-12-17 01:24:10|2868.35|2856.85|2869.65|2858.15|2870.5|2859|2868.3|2856.8|33
1734398660000|2024-12-17 01:24:20|2869.75|2858.25|2869.7|2858.2|2871.15|2859.65|2869.14|2857.64|37
1734398670000|2024-12-17 01:24:30|2869.8|2858.3|2871.25|2859.75|2871.25|2859.75|2869.1|2857.6|33
1734398680000|2024-12-17 01:24:40|2871.44|2859.94|2872.43|2860.93|2872.65|2861.15|2871.44|2859.94|29
1734398690000|2024-12-17 01:24:50|2872.45|2860.95|2871.3|2859.8|2874.25|2862.75|2871.2|2859.7|36
1734398700000|2024-12-17 01:25:00|2871.55|2860.05|2872.34|2860.84|2872.65|2861.15|2870.47|2858.97|36
1734398710000|2024-12-17 01:25:10|2872.31|2860.81|2875.39|2863.89|2876.2|2864.7|2872.29|2860.79|34
1734398720000|2024-12-17 01:25:20|2876|2864.5|2877.25|2865.75|2877.25|2865.75|2875.39|2863.89|23
1734398730000|2024-12-17 01:25:30|2877.15|2865.65|2875.7|2864.2|2877.75|2866.25|2874.38|2862.88|34
1734398740000|2024-12-17 01:25:40|2876|2864.5|2875.55|2864.05|2876.75|2865.25|2875.42|2863.92|34
1734398750000|2024-12-17 01:25:50|2875.65|2864.15|2875.39|2863.89|2875.75|2864.25|2874.62|2863.12|36
1734398760000|2024-12-17 01:26:00|2875.38|2863.88|2866.66|2855.16|2875.6|2864.1|2866.66|2855.16|36
1734398770000|2024-12-17 01:26:10|2866.64|2855.14|2868.42|2856.92|2868.65|2857.15|2866.03|2854.53|37
1734398780000|2024-12-17 01:26:20|2868.55|2857.05|2870.3|2858.8|2870.3|2858.8|2868.55|2857.05|37
1734398790000|2024-12-17 01:26:30|2870.1|2858.6|2871.3|2859.8|2871.55|2860.05|2868.55|2857.05|36
1734398800000|2024-12-17 01:26:40|2871.31|2859.81|2870.39|2858.89|2871.31|2859.81|2869.25|2857.75|39
1734398810000|2024-12-17 01:26:50|2870.44|2858.94|2871.2|2859.7|2871.75|2860.25|2870.36|2858.86|25
1734398820000|2024-12-17 01:27:00|2870.5|2859|2872.33|2860.83|2872.33|2860.83|2870.24|2858.74|26
1734398830000|2024-12-17 01:27:10|2872.7|2861.2|2871.32|2859.82|2872.7|2861.2|2870.42|2858.92|34
1734398840000|2024-12-17 01:27:20|2871.33|2859.83|2871.4|2859.9|2872.7|2861.2|2871.23|2859.73|36
1734398850000|2024-12-17 01:27:30|2871.45|2859.95|2873.16|2861.66|2873.2|2861.7|2871.25|2859.75|30
1734398860000|2024-12-17 01:27:40|2873.13|2861.63|2872.39|2860.89|2873.13|2861.63|2872.31|2860.81|26
1734398870000|2024-12-17 01:27:50|2872.26|2860.76|2872.31|2860.81|2872.44|2860.94|2872.26|2860.76|37
1734398880000|2024-12-17 01:28:00|2872.33|2860.83|2869.44|2857.94|2872.38|2860.88|2869.35|2857.85|35
1734398890000|2024-12-17 01:28:10|2869.42|2857.92|2870.23|2858.73|2870.3|2858.8|2869.05|2857.55|35
1734398900000|2024-12-17 01:28:20|2870.25|2858.75|2869.45|2857.95|2870.43|2858.93|2869.25|2857.75|36
1734398910000|2024-12-17 01:28:30|2869.43|2857.93|2870.31|2858.81|2870.45|2858.95|2869.3|2857.8|30
1734398920000|2024-12-17 01:28:40|2870.39|2858.89|2869.18|2857.68|2870.4|2858.9|2869.18|2857.68|33
1734398930000|2024-12-17 01:28:50|2869.15|2857.65|2869.6|2858.1|2870.45|2858.95|2869.15|2857.65|19
1734398940000|2024-12-17 01:29:00|2869.55|2858.05|2870.39|2858.89|2871.05|2859.55|2869.5|2858|23
1734398950000|2024-12-17 01:29:10|2870.41|2858.91|2873.2|2861.7|2873.25|2861.75|2870.41|2858.91|24
1734398960000|2024-12-17 01:29:20|2873.1|2861.6|2872.35|2860.85|2873.18|2861.68|2872.32|2860.82|35
1734398970000|2024-12-17 01:29:30|2872.34|2860.84|2872.36|2860.86|2873.75|2862.25|2872.25|2860.75|28
1734398980000|2024-12-17 01:29:40|2872.45|2860.95|2876.13|2864.63|2876.13|2864.63|2872.45|2860.95|24
1734398990000|2024-12-17 01:29:50|2875.83|2864.33|2878.27|2866.77|2878.65|2867.15|2875.18|2863.68|19
1734399000000|2024-12-17 01:30:00|2878.25|2866.75|2876.25|2864.75|2879|2867.5|2876.2|2864.7|26
1734399010000|2024-12-17 01:30:10|2876.23|2864.73|2876.37|2864.87|2877.34|2865.84|2876.08|2864.58|36
1734399020000|2024-12-17 01:30:20|2876.5|2865|2877.35|2865.85|2877.6|2866.1|2876.25|2864.75|37
1734399030000|2024-12-17 01:30:30|2877.26|2865.76|2876.5|2865|2878.4|2866.9|2876.5|2865|34
1734399040000|2024-12-17 01:30:40|2875.6|2864.1|2873.3|2861.8|2875.85|2864.35|2873.3|2861.8|35
1734399050000|2024-12-17 01:30:50|2873.2|2861.7|2873.25|2861.75|2873.33|2861.83|2872.42|2860.92|24
1734399060000|2024-12-17 01:31:00|2873.37|2861.87|2874.19|2862.69|2875.4|2863.9|2873.23|2861.73|32
1734399070000|2024-12-17 01:31:10|2874.23|2862.73|2873.15|2861.65|2874.3|2862.8|2872.23|2860.73|35
1734399080000|2024-12-17 01:31:20|2873.08|2861.58|2872.42|2860.92|2874.35|2862.85|2872.38|2860.88|36
1734399090000|2024-12-17 01:31:30|2872.38|2860.88|2871.27|2859.77|2872.42|2860.92|2871.25|2859.75|30
1734399100000|2024-12-17 01:31:40|2871.22|2859.72|2870.23|2858.73|2871.22|2859.72|2868.28|2856.78|37
1734399110000|2024-12-17 01:31:50|2870.37|2858.87|2870.34|2858.84|2870.39|2858.89|2870.12|2858.62|31
1734399120000|2024-12-17 01:32:00|2870.33|2858.83|2867.4|2855.9|2870.33|2858.83|2867.4|2855.9|30
1734399130000|2024-12-17 01:32:10|2867.45|2855.95|2865.3|2853.8|2867.5|2856|2865.3|2853.8|23
1734399140000|2024-12-17 01:32:20|2865.33|2853.83|2864.43|2852.93|2866.25|2854.75|2864.25|2852.75|29
1734399150000|2024-12-17 01:32:30|2865.22|2853.72|2863.85|2852.35|2865.5|2854|2863.85|2852.35|31
1734399160000|2024-12-17 01:32:40|2863.35|2851.85|2863.3|2851.8|2863.45|2851.95|2862.25|2850.75|34
1734399170000|2024-12-17 01:32:50|2863.25|2851.75|2865.15|2853.65|2865.5|2854|2863.25|2851.75|28
1734399180000|2024-12-17 01:33:00|2865.23|2853.73|2864.25|2852.75|2865.7|2854.2|2863.3|2851.8|35
1734399190000|2024-12-17 01:33:10|2864.32|2852.82|2866.18|2854.68|2866.55|2855.05|2864.25|2852.75|30
1734399200000|2024-12-17 01:33:20|2866.13|2854.63|2866.28|2854.78|2866.28|2854.78|2864.75|2853.25|29
1734399210000|2024-12-17 01:33:30|2866.26|2854.76|2865.65|2854.15|2866.39|2854.89|2865.32|2853.82|30
1734399220000|2024-12-17 01:33:40|2865.25|2853.75|2864.22|2852.72|2865.65|2854.15|2864.15|2852.65|33
1734399230000|2024-12-17 01:33:50|2864.16|2852.66|2863.25|2851.75|2864.22|2852.72|2862.9|2851.4|25
1734399240000|2024-12-17 01:34:00|2863.45|2851.95|2863.72|2852.22|2864.35|2852.85|2863.2|2851.7|34
1734399250000|2024-12-17 01:34:10|2864.25|2852.75|2865.05|2853.55|2865.35|2853.85|2863.95|2852.45|35
1734399260000|2024-12-17 01:34:20|2864.23|2852.73|2862.36|2850.86|2864.45|2852.95|2862.36|2850.86|31
1734399270000|2024-12-17 01:34:30|2862.31|2850.81|2864.28|2852.78|2864.65|2853.15|2862.31|2850.81|23
1734399280000|2024-12-17 01:34:40|2864|2852.5|2864.28|2852.78|2864.55|2853.05|2863.32|2851.82|23
1734399290000|2024-12-17 01:34:50|2864.42|2852.92|2866.28|2854.78|2866.45|2854.95|2864.42|2852.92|20
1734399300000|2024-12-17 01:35:00|2866.3|2854.8|2866.17|2854.67|2867.25|2855.75|2865.85|2854.35|36
1734399310000|2024-12-17 01:35:10|2866|2854.5|2866.45|2854.95|2866.55|2855.05|2865.98|2854.48|28
1734399320000|2024-12-17 01:35:20|2866.25|2854.75|2869.29|2857.79|2869.6|2858.1|2865.7|2854.2|32
1734399330000|2024-12-17 01:35:30|2869.38|2857.88|2872.95|2861.45|2873.1|2861.6|2869.3|2857.8|23
1734399340000|2024-12-17 01:35:40|2872.55|2861.05|2875.14|2863.64|2875.25|2863.75|2872.33|2860.83|32
1734399350000|2024-12-17 01:35:50|2875.13|2863.63|2873.26|2861.76|2875.13|2863.63|2873.09|2861.59|28
1734399360000|2024-12-17 01:36:00|2873.19|2861.69|2869.09|2857.59|2873.19|2861.69|2868.9|2857.4|35
1734399370000|2024-12-17 01:36:10|2869.17|2857.67|2868.14|2856.64|2869.5|2858|2867.9|2856.4|38
1734399380000|2024-12-17 01:36:20|2868.1|2856.6|2868.18|2856.68|2869.29|2857.79|2868|2856.5|35
1734399390000|2024-12-17 01:36:30|2868.1|2856.6|2869.69|2858.19|2870.5|2859|2868|2856.5|33
1734399400000|2024-12-17 01:36:40|2869.34|2857.84|2868.43|2856.93|2869.45|2857.95|2868.17|2856.67|33
1734399410000|2024-12-17 01:36:50|2868.3|2856.8|2864.45|2852.95|2868.33|2856.83|2864.28|2852.78|34
1734399420000|2024-12-17 01:37:00|2864.6|2853.1|2861.25|2849.75|2864.6|2853.1|2861.25|2849.75|37
1734399430000|2024-12-17 01:37:10|2860.9|2849.4|2862.17|2850.67|2862.3|2850.8|2859.18|2847.68|36
1734399440000|2024-12-17 01:37:20|2862.22|2850.72|2863.15|2851.65|2863.45|2851.95|2861.27|2849.77|31
1734399450000|2024-12-17 01:37:30|2863.23|2851.73|2863.71|2852.21|2864.4|2852.9|2863|2851.5|30
1734399460000|2024-12-17 01:37:40|2863.28|2851.78|2864.2|2852.7|2864.28|2852.78|2862.2|2850.7|30
1734399470000|2024-12-17 01:37:50|2864.25|2852.75|2865.24|2853.74|2866.6|2855.1|2864.25|2852.75|31
1734399480000|2024-12-17 01:38:00|2865.25|2853.75|2864.24|2852.74|2865.27|2853.77|2864.17|2852.67|31
1734399490000|2024-12-17 01:38:10|2864.19|2852.69|2863.29|2851.79|2864.19|2852.69|2862.03|2850.53|36
1734399500000|2024-12-17 01:38:20|2863.33|2851.83|2863.25|2851.75|2864.5|2853|2863.25|2851.75|35
1734399510000|2024-12-17 01:38:30|2863.45|2851.95|2863.35|2851.85|2864.75|2853.25|2863.35|2851.85|26
1734399520000|2024-12-17 01:38:40|2863.4|2851.9|2863.44|2851.94|2863.95|2852.45|2862.55|2851.05|17
1734399530000|2024-12-17 01:38:50|2863.28|2851.78|2866.33|2854.83|2866.39|2854.89|2863.23|2851.73|22
1734399540000|2024-12-17 01:39:00|2866.35|2854.85|2866.28|2854.78|2866.55|2855.05|2864.6|2853.1|38
1734399550000|2024-12-17 01:39:10|2866.3|2854.8|2867.15|2855.65|2868.4|2856.9|2866.25|2854.75|34
1734399560000|2024-12-17 01:39:20|2866.98|2855.48|2870.18|2858.68|2870.2|2858.7|2866.98|2855.48|33
1734399570000|2024-12-17 01:39:30|2870.28|2858.78|2870.25|2858.75|2870.64|2859.14|2869.25|2857.75|29
1734399580000|2024-12-17 01:39:40|2870.3|2858.8|2871.44|2859.94|2872.45|2860.95|2870.28|2858.78|32
1734399590000|2024-12-17 01:39:50|2871.4|2859.9|2869.17|2857.67|2872.15|2860.65|2869.17|2857.67|35
1734399600000|2024-12-17 01:40:00|2868.7|2857.2|2871.17|2859.67|2871.2|2859.7|2868.47|2856.97|36
1734399610000|2024-12-17 01:40:10|2871.3|2859.8|2871.14|2859.64|2871.5|2860|2870.25|2858.75|35
1734399620000|2024-12-17 01:40:20|2871.2|2859.7|2871.15|2859.65|2872.2|2860.7|2871.1|2859.6|36
1734399630000|2024-12-17 01:40:30|2871.65|2860.15|2873.25|2861.75|2873.7|2862.2|2871.65|2860.15|33
1734399640000|2024-12-17 01:40:40|2873.17|2861.67|2874.32|2862.82|2874.5|2863|2873.17|2861.67|26
1734399650000|2024-12-17 01:40:50|2874.31|2862.81|2872.29|2860.79|2874.34|2862.84|2871.95|2860.45|28
1734399660000|2024-12-17 01:41:00|2872.25|2860.75|2873.35|2861.85|2873.6|2862.1|2871.36|2859.86|28
1734399670000|2024-12-17 01:41:10|2873.43|2861.93|2876.36|2864.86|2876.45|2864.95|2873.43|2861.93|34
1734399680000|2024-12-17 01:41:20|2876.27|2864.77|2876.3|2864.8|2877.4|2865.9|2875.25|2863.75|36
1734399690000|2024-12-17 01:41:30|2876.18|2864.68|2875.29|2863.79|2877.25|2865.75|2875.18|2863.68|33
1734399700000|2024-12-17 01:41:40|2875.26|2863.76|2877.55|2866.05|2877.55|2866.05|2875.18|2863.68|22
1734399710000|2024-12-17 01:41:50|2877.7|2866.2|2878.75|2867.25|2878.75|2867.25|2877|2865.5|17
1734399720000|2024-12-17 01:42:00|2879.3|2867.8|2879.44|2867.94|2881.45|2869.95|2879.23|2867.73|22
1734399730000|2024-12-17 01:42:10|2879.6|2868.1|2878.9|2867.4|2880.8|2869.3|2878.45|2866.95|31
1734399740000|2024-12-17 01:42:20|2878.55|2867.05|2877.26|2865.76|2879.7|2868.2|2877.26|2865.76|34
1734399750000|2024-12-17 01:42:30|2877.28|2865.78|2877.22|2865.72|2877.5|2866|2876.9|2865.4|37
1734399760000|2024-12-17 01:42:40|2877.21|2865.71|2877.36|2865.86|2878.4|2866.9|2876.8|2865.3|32
1734399770000|2024-12-17 01:42:50|2877.35|2865.85|2878.27|2866.77|2878.85|2867.35|2877.2|2865.7|32
1734399780000|2024-12-17 01:43:00|2878.34|2866.84|2878.25|2866.75|2879.45|2867.95|2878.2|2866.7|34
1734399790000|2024-12-17 01:43:10|2878.23|2866.73|2873.75|2862.25|2878.23|2866.73|2873.75|2862.25|35
1734399800000|2024-12-17 01:43:20|2873.3|2861.8|2873.36|2861.86|2873.45|2861.95|2872.9|2861.4|33
1734399810000|2024-12-17 01:43:30|2873.33|2861.83|2872.84|2861.34|2873.82|2862.32|2872.65|2861.15|19
1734399820000|2024-12-17 01:43:40|2873.25|2861.75|2872.75|2861.25|2873.6|2862.1|2872.15|2860.65|31
1734399830000|2024-12-17 01:43:50|2872.88|2861.38|2872.62|2861.12|2873.25|2861.75|2872.62|2861.12|16
1734399840000|2024-12-17 01:44:00|2871.95|2860.45|2870.27|2858.77|2872.11|2860.61|2870|2858.5|34
1734399850000|2024-12-17 01:44:10|2870.3|2858.8|2869.05|2857.55|2870.37|2858.87|2869.05|2857.55|25
1734399860000|2024-12-17 01:44:20|2869.34|2857.84|2868.2|2856.7|2869.34|2857.84|2868.1|2856.6|34
1734399870000|2024-12-17 01:44:30|2868.4|2856.9|2868.83|2857.33|2869.42|2857.92|2868.25|2856.75|29
1734399880000|2024-12-17 01:44:40|2868.86|2857.36|2866.35|2854.85|2868.86|2857.36|2866.3|2854.8|28
1734399890000|2024-12-17 01:44:50|2866.53|2855.03|2868.25|2856.75|2868.4|2856.9|2866.53|2855.03|25
1734399900000|2024-12-17 01:45:00|2867.8|2856.3|2866.4|2854.9|2867.8|2856.3|2866.35|2854.85|14
1734399910000|2024-12-17 01:45:10|2866.11|2854.61|2865.3|2853.8|2867.55|2856.05|2864.25|2852.75|27
1734399920000|2024-12-17 01:45:20|2865.23|2853.73|2864.36|2852.86|2865.25|2853.75|2864.36|2852.86|10
1734399930000|2024-12-17 01:45:30|2864.4|2852.9|2866|2854.5|2866|2854.5|2864.27|2852.77|17
1734399940000|2024-12-17 01:45:40|2866.1|2854.6|2867.43|2855.93|2868|2856.5|2865.25|2853.75|31
1734399950000|2024-12-17 01:45:50|2867.41|2855.91|2867.39|2855.89|2868.41|2856.91|2867.25|2855.75|34
1734399960000|2024-12-17 01:46:00|2867.46|2855.96|2868|2856.5|2868|2856.5|2867.27|2855.77|26
1734399970000|2024-12-17 01:46:10|2868.2|2856.7|2867.38|2855.88|2868.5|2857|2867.36|2855.86|34
1734399980000|2024-12-17 01:46:20|2867.31|2855.81|2867.26|2855.76|2867.5|2856|2866.25|2854.75|24
1734399990000|2024-12-17 01:46:30|2867.29|2855.79|2868.38|2856.88|2868.55|2857.05|2866.34|2854.84|30
1734400000000|2024-12-17 01:46:40|2868.85|2857.35|2868.2|2856.7|2869.42|2857.92|2868.2|2856.7|34
1734400010000|2024-12-17 01:46:50|2868.25|2856.75|2869.15|2857.65|2869.15|2857.65|2867.34|2855.84|20
1734400020000|2024-12-17 01:47:00|2869.1|2857.6|2868.2|2856.7|2869.55|2858.05|2868.2|2856.7|33
1734400030000|2024-12-17 01:47:10|2868.15|2856.65|2867.3|2855.8|2868.15|2856.65|2866.95|2855.45|33
1734400040000|2024-12-17 01:47:20|2867.34|2855.84|2867.6|2856.1|2868.6|2857.1|2867.34|2855.84|27
1734400050000|2024-12-17 01:47:30|2867.45|2855.95|2865.55|2854.05|2867.6|2856.1|2865.13|2853.63|32
1734400060000|2024-12-17 01:47:40|2865.3|2853.8|2863.28|2851.78|2865.65|2854.15|2863.25|2851.75|27
1734400070000|2024-12-17 01:47:50|2863.4|2851.9|2863.33|2851.83|2863.44|2851.94|2863.31|2851.81|26
1734400080000|2024-12-17 01:48:00|2863.48|2851.98|2867.1|2855.6|2867.3|2855.8|2863.47|2851.97|26
1734400090000|2024-12-17 01:48:10|2867.05|2855.55|2867.25|2855.75|2867.25|2855.75|2866.75|2855.25|7
1734400100000|2024-12-17 01:48:20|2863.7|2852.2|2863.3|2851.8|2863.7|2852.2|2863.3|2851.8|2
1734400110000|2024-12-17 01:48:30|2863.38|2851.88|2861.25|2849.75|2863.38|2851.88|2861.24|2849.74|19
1734400120000|2024-12-17 01:48:40|2861.18|2849.68|2861.28|2849.78|2861.55|2850.05|2861.05|2849.55|29
1734400130000|2024-12-17 01:48:50|2861.34|2849.84|2863.25|2851.75|2863.55|2852.05|2861.25|2849.75|23
1734400140000|2024-12-17 01:49:00|2863.28|2851.78|2864|2852.5|2864.5|2853|2863.25|2851.75|29
1734400150000|2024-12-17 01:49:10|2864.2|2852.7|2864.43|2852.93|2865.1|2853.6|2864.03|2852.53|30
1734400160000|2024-12-17 01:49:20|2864.45|2852.95|2866.39|2854.89|2866.41|2854.91|2864.45|2852.95|16
1734400170000|2024-12-17 01:49:30|2866.41|2854.91|2867.34|2855.84|2867.95|2856.45|2865.83|2854.33|20
1734400180000|2024-12-17 01:49:40|2867.43|2855.93|2867.25|2855.75|2867.43|2855.93|2866.25|2854.75|30
1734400190000|2024-12-17 01:49:50|2867.28|2855.78|2868.2|2856.7|2868.6|2857.1|2867.25|2855.75|28
1734400200000|2024-12-17 01:50:00|2867.8|2856.3|2865.35|2853.85|2867.8|2856.3|2865.35|2853.85|37
1734400210000|2024-12-17 01:50:10|2865.53|2854.03|2865.15|2853.65|2866.65|2855.15|2864.39|2852.89|30
1734400220000|2024-12-17 01:50:20|2865.14|2853.64|2863.28|2851.78|2865.14|2853.64|2863.28|2851.78|22
1734400230000|2024-12-17 01:50:30|2863.3|2851.8|2863.39|2851.89|2864.55|2853.05|2863.3|2851.8|21
1734400240000|2024-12-17 01:50:40|2863.7|2852.2|2863.3|2851.8|2864.65|2853.15|2863.3|2851.8|29
1734400250000|2024-12-17 01:50:50|2863.25|2851.75|2863.34|2851.84|2864.2|2852.7|2862.25|2850.75|27
1734400260000|2024-12-17 01:51:00|2863.39|2851.89|2862.56|2851.06|2863.45|2851.95|2862.25|2850.75|33
1734400270000|2024-12-17 01:51:10|2863.08|2851.58|2862.38|2850.88|2863.35|2851.85|2861.58|2850.08|29
1734400280000|2024-12-17 01:51:20|2862.36|2850.86|2865.25|2853.75|2865.25|2853.75|2862.36|2850.86|28
1734400290000|2024-12-17 01:51:30|2865.5|2854|2864.75|2853.25|2865.6|2854.1|2864.6|2853.1|22
1734400300000|2024-12-17 01:51:40|2864.9|2853.4|2865.5|2854|2865.5|2854|2864.08|2852.58|28
1734400310000|2024-12-17 01:51:50|2865.95|2854.45|2866.21|2854.71|2866.43|2854.93|2865.36|2853.86|33
1734400320000|2024-12-17 01:52:00|2865.6|2854.1|2868.36|2856.86|2868.36|2856.86|2865.6|2854.1|25
1734400330000|2024-12-17 01:52:10|2868.35|2856.85|2869.3|2857.8|2869.6|2858.1|2868.1|2856.6|33
1734400340000|2024-12-17 01:52:20|2869.33|2857.83|2868.33|2856.83|2869.34|2857.84|2868.33|2856.83|31
1734400350000|2024-12-17 01:52:30|2868.65|2857.15|2867.61|2856.11|2868.65|2857.15|2867.61|2856.11|32
1734400360000|2024-12-17 01:52:40|2867.66|2856.16|2868.11|2856.61|2868.13|2856.63|2866.25|2854.75|31
1734400370000|2024-12-17 01:52:50|2867.91|2856.41|2866.33|2854.83|2867.91|2856.41|2866.33|2854.83|27
1734400380000|2024-12-17 01:53:00|2866.42|2854.92|2867.32|2855.82|2867.4|2855.9|2865.98|2854.48|28
1734400390000|2024-12-17 01:53:10|2867.36|2855.86|2867.3|2855.8|2868.25|2856.75|2867.25|2855.75|26
1734400400000|2024-12-17 01:53:20|2867.26|2855.76|2866.15|2854.65|2867.35|2855.85|2865.93|2854.43|28
1734400410000|2024-12-17 01:53:30|2866.13|2854.63|2865.18|2853.68|2866.13|2854.63|2865.17|2853.67|26
1734400420000|2024-12-17 01:53:40|2865.19|2853.69|2863.21|2851.71|2865.19|2853.69|2863.18|2851.68|34
1734400430000|2024-12-17 01:53:50|2863.18|2851.68|2864.1|2852.6|2864.17|2852.67|2862.05|2850.55|28
1734400440000|2024-12-17 01:54:00|2863.9|2852.4|2862.4|2850.9|2864.23|2852.73|2862.4|2850.9|19
1734400450000|2024-12-17 01:54:10|2862.38|2850.88|2862.5|2851|2862.5|2851|2861.29|2849.79|31
1734400460000|2024-12-17 01:54:20|2862.4|2850.9|2861.28|2849.78|2862.5|2851|2861.28|2849.78|26
1734400470000|2024-12-17 01:54:30|2861.29|2849.79|2861.1|2849.6|2861.29|2849.79|2860.95|2849.45|10
1734400480000|2024-12-17 01:54:40|2861.25|2849.75|2861.9|2850.4|2861.9|2850.4|2861.25|2849.75|5
1734400490000|2024-12-17 01:54:50|2861.95|2850.45|2861.11|2849.61|2861.95|2850.45|2860.29|2848.79|13
1734400500000|2024-12-17 01:55:00|2861.2|2849.7|2858.4|2846.9|2861.2|2849.7|2858.4|2846.9|27
1734400510000|2024-12-17 01:55:10|2858.25|2846.75|2857.84|2846.34|2858.4|2846.9|2857.65|2846.15|35
1734400520000|2024-12-17 01:55:20|2857.47|2845.97|2856.14|2844.64|2857.47|2845.97|2856.11|2844.61|26
1734400530000|2024-12-17 01:55:30|2856.11|2844.61|2857.3|2845.8|2857.3|2845.8|2856|2844.5|28
1734400540000|2024-12-17 01:55:40|2857.7|2846.2|2856.25|2844.75|2857.7|2846.2|2856.25|2844.75|31
1734400550000|2024-12-17 01:55:50|2856.33|2844.83|2858.23|2846.73|2858.25|2846.75|2856.3|2844.8|31
1734400560000|2024-12-17 01:56:00|2858.35|2846.85|2856.35|2844.85|2858.35|2846.85|2855.15|2843.65|36
1734400570000|2024-12-17 01:56:10|2856.25|2844.75|2855.21|2843.71|2856.65|2845.15|2855.13|2843.63|33
1734400580000|2024-12-17 01:56:20|2854.65|2843.15|2855.12|2843.62|2855.4|2843.9|2854.25|2842.75|31
1734400590000|2024-12-17 01:56:30|2855.01|2843.51|2855.25|2843.75|2855.25|2843.75|2855|2843.5|18
1734400600000|2024-12-17 01:56:40|2855.19|2843.69|2855.24|2843.74|2855.4|2843.9|2855.14|2843.64|20
1734400610000|2024-12-17 01:56:50|2855.22|2843.72|2855.25|2843.75|2855.42|2843.92|2855.21|2843.71|15
1734400620000|2024-12-17 01:57:00|2855.6|2844.1|2859.25|2847.75|2859.35|2847.85|2855.6|2844.1|32
1734400630000|2024-12-17 01:57:10|2859.27|2847.77|2858.89|2847.39|2860.45|2848.95|2858.8|2847.3|31
1734400640000|2024-12-17 01:57:20|2858.94|2847.44|2859.43|2847.93|2859.85|2848.35|2858.34|2846.84|33
1734400650000|2024-12-17 01:57:30|2860.5|2849|2859.3|2847.8|2860.6|2849.1|2859.18|2847.68|29
1734400660000|2024-12-17 01:57:40|2859.23|2847.73|2861.9|2850.4|2861.9|2850.4|2859.16|2847.66|29
1734400670000|2024-12-17 01:57:50|2861.39|2849.89|2860.45|2848.95|2861.42|2849.92|2859.55|2848.05|33
1734400680000|2024-12-17 01:58:00|2860.6|2849.1|2860.41|2848.91|2861.05|2849.55|2860.38|2848.88|20
1734400690000|2024-12-17 01:58:10|2860.36|2848.86|2861.19|2849.69|2861.45|2849.95|2860.34|2848.84|35
1734400700000|2024-12-17 01:58:20|2860.95|2849.45|2860.28|2848.78|2861.25|2849.75|2860.25|2848.75|18
1734400710000|2024-12-17 01:58:30|2860.27|2848.77|2861.34|2849.84|2861.55|2850.05|2860.27|2848.77|15
1734400720000|2024-12-17 01:58:40|2861.29|2849.79|2861.35|2849.85|2861.45|2849.95|2860.15|2848.65|30
1734400730000|2024-12-17 01:58:50|2861.25|2849.75|2861.14|2849.64|2861.65|2850.15|2861|2849.5|32
1734400740000|2024-12-17 01:59:00|2861.05|2849.55|2861.34|2849.84|2862.15|2850.65|2860.7|2849.2|28
1734400750000|2024-12-17 01:59:10|2861.2|2849.7|2861|2849.5|2861.65|2850.15|2861|2849.5|33
1734400760000|2024-12-17 01:59:20|2861.25|2849.75|2861.5|2850|2861.5|2850|2860.35|2848.85|31
1734400770000|2024-12-17 01:59:30|2861.45|2849.95|2861.27|2849.77|2861.5|2850|2861.25|2849.75|24
1734400780000|2024-12-17 01:59:40|2861.15|2849.65|2861.5|2850|2861.5|2850|2860.34|2848.84|30
1734400790000|2024-12-17 01:59:50|2861.45|2849.95|2860.41|2848.91|2861.45|2849.95|2860.36|2848.86|33
1734400800000|2024-12-17 02:00:00|2860.43|2848.93|2859.95|2848.45|2860.44|2848.94|2858.47|2846.97|23
1734400810000|2024-12-17 02:00:10|2859.6|2848.1|2859.28|2847.78|2860.7|2849.2|2859.28|2847.78|29
1734400820000|2024-12-17 02:00:20|2859.29|2847.79|2860.2|2848.7|2860.42|2848.92|2858.44|2846.94|25
1734400830000|2024-12-17 02:00:30|2860.22|2848.72|2860.4|2848.9|2860.5|2849|2858.47|2846.97|32
1734400840000|2024-12-17 02:00:40|2860.5|2849|2861.39|2849.89|2862.05|2850.55|2860.27|2848.77|23
1734400850000|2024-12-17 02:00:50|2861.36|2849.86|2860.42|2848.92|2861.55|2850.05|2860.25|2848.75|34
1734400860000|2024-12-17 02:01:00|2860.55|2849.05|2860.65|2849.15|2861.2|2849.7|2860.25|2848.75|27
1734400870000|2024-12-17 02:01:10|2860.6|2849.1|2861.8|2850.3|2861.95|2850.45|2860.5|2849|21
1734400880000|2024-12-17 02:01:20|2861.95|2850.45|2864.3|2852.8|2864.4|2852.9|2861.34|2849.84|26
1734400890000|2024-12-17 02:01:30|2864.28|2852.78|2863.34|2851.84|2864.39|2852.89|2863.25|2851.75|25
1734400900000|2024-12-17 02:01:40|2863.25|2851.75|2867.5|2856|2867.5|2856|2863.25|2851.75|17
1734400910000|2024-12-17 02:01:50|2867.55|2856.05|2869.3|2857.8|2869.3|2857.8|2867.25|2855.75|19
1734400920000|2024-12-17 02:02:00|2869.25|2857.75|2871.25|2859.75|2871.25|2859.75|2869.25|2857.75|21
1734400930000|2024-12-17 02:02:10|2871.6|2860.1|2873.1|2861.6|2873.1|2861.6|2871.25|2859.75|23
1734400940000|2024-12-17 02:02:20|2873.05|2861.55|2872.25|2860.75|2873.17|2861.67|2872|2860.5|35
1734400950000|2024-12-17 02:02:30|2872.15|2860.65|2870.3|2858.8|2872.75|2861.25|2870.23|2858.73|37
1734400960000|2024-12-17 02:02:40|2870.33|2858.83|2867.75|2856.25|2870.33|2858.83|2867.75|2856.25|33
1734400970000|2024-12-17 02:02:50|2867.65|2856.15|2868.38|2856.88|2868.45|2856.95|2867.34|2855.84|27
1734400980000|2024-12-17 02:03:00|2868.43|2856.93|2867.18|2855.68|2868.44|2856.94|2866.8|2855.3|29
1734400990000|2024-12-17 02:03:10|2867.19|2855.69|2864.55|2853.05|2867.19|2855.69|2864.05|2852.55|32
1734401000000|2024-12-17 02:03:20|2864.28|2852.78|2865.14|2853.64|2865.14|2853.64|2864.28|2852.78|10
1734401010000|2024-12-17 02:03:30|2865.3|2853.8|2867.35|2855.85|2867.46|2855.96|2865.3|2853.8|25
1734401020000|2024-12-17 02:03:40|2867.3|2855.8|2866.7|2855.2|2867.85|2856.35|2866.25|2854.75|34
1734401030000|2024-12-17 02:03:50|2866.15|2854.65|2865.42|2853.92|2866.25|2854.75|2865.28|2853.78|29
1734401040000|2024-12-17 02:04:00|2865.4|2853.9|2868.39|2856.89|2868.6|2857.1|2865.39|2853.89|31
1734401050000|2024-12-17 02:04:10|2868.34|2856.84|2869.5|2858|2870|2858.5|2868.34|2856.84|21
1734401060000|2024-12-17 02:04:20|2869.38|2857.88|2871.85|2860.35|2871.95|2860.45|2869.38|2857.88|11
1734401070000|2024-12-17 02:04:30|2871.75|2860.25|2868.44|2856.94|2871.9|2860.4|2868.44|2856.94|23
1734401080000|2024-12-17 02:04:40|2868.45|2856.95|2870.42|2858.92|2870.5|2859|2868.44|2856.94|33
1734401090000|2024-12-17 02:04:50|2870.39|2858.89|2870.55|2859.05|2871.7|2860.2|2870.36|2858.86|27
1734401100000|2024-12-17 02:05:00|2870.2|2858.7|2870.38|2858.88|2871.4|2859.9|2870.2|2858.7|18
1734401110000|2024-12-17 02:05:10|2870.41|2858.91|2870.2|2858.7|2871.65|2860.15|2870.1|2858.6|32
1734401120000|2024-12-17 02:05:20|2870.1|2858.6|2870.27|2858.77|2870.55|2859.05|2870.1|2858.6|17
1734401130000|2024-12-17 02:05:30|2870.14|2858.64|2873.55|2862.05|2874.25|2862.75|2870.05|2858.55|17
1734401140000|2024-12-17 02:05:40|2873.45|2861.95|2874.25|2862.75|2874.25|2862.75|2873.25|2861.75|20
1734401150000|2024-12-17 02:05:50|2873.7|2862.2|2873.34|2861.84|2873.7|2862.2|2873.25|2861.75|3
1734401160000|2024-12-17 02:06:00|2873.25|2861.75|2872.35|2860.85|2873.42|2861.92|2872.08|2860.58|34
1734401170000|2024-12-17 02:06:10|2872.38|2860.88|2872.25|2860.75|2873.35|2861.85|2872.25|2860.75|24
1734401180000|2024-12-17 02:06:20|2872.26|2860.76|2874|2862.5|2874|2862.5|2872.03|2860.53|23
1734401190000|2024-12-17 02:06:30|2874.05|2862.55|2872.36|2860.86|2874.05|2862.55|2872.36|2860.86|32
1734401200000|2024-12-17 02:06:40|2872.44|2860.94|2873.32|2861.82|2873.75|2862.25|2872.39|2860.89|38
1734401210000|2024-12-17 02:06:50|2873.33|2861.83|2873.25|2861.75|2873.6|2862.1|2873.18|2861.68|22
1734401220000|2024-12-17 02:07:00|2873.75|2862.25|2875.6|2864.1|2875.6|2864.1|2873.25|2861.75|18
1734401230000|2024-12-17 02:07:10|2875.5|2864|2872.95|2861.45|2875.6|2864.1|2872.6|2861.1|27
1734401240000|2024-12-17 02:07:20|2872.98|2861.48|2871.15|2859.65|2873.88|2862.38|2871.1|2859.6|35
1734401250000|2024-12-17 02:07:30|2871.1|2859.6|2871.4|2859.9|2871.6|2860.1|2871.1|2859.6|22
1734401260000|2024-12-17 02:07:40|2870.85|2859.35|2870.4|2858.9|2871.4|2859.9|2870.4|2858.9|26
1734401270000|2024-12-17 02:07:50|2870.3|2858.8|2870.8|2859.3|2870.8|2859.3|2868.15|2856.65|34
1734401280000|2024-12-17 02:08:00|2871.5|2860|2872.33|2860.83|2872.5|2861|2871.29|2859.79|26
1734401290000|2024-12-17 02:08:10|2872.39|2860.89|2872.02|2860.52|2872.45|2860.95|2871.7|2860.2|24
1734401300000|2024-12-17 02:08:20|2871.99|2860.49|2871.33|2859.83|2872.02|2860.52|2870.37|2858.87|18
1734401310000|2024-12-17 02:08:30|2871.41|2859.91|2871.5|2860|2872.02|2860.52|2871.41|2859.91|26
1734401320000|2024-12-17 02:08:40|2871.45|2859.95|2871.18|2859.68|2871.55|2860.05|2870.9|2859.4|30
1734401330000|2024-12-17 02:08:50|2871.15|2859.65|2871.14|2859.64|2872.14|2860.64|2871.05|2859.55|19
1734401340000|2024-12-17 02:09:00|2871.11|2859.61|2872.39|2860.89|2872.5|2861|2870.66|2859.16|25
1734401350000|2024-12-17 02:09:10|2872.36|2860.86|2874|2862.5|2874|2862.5|2871.65|2860.15|24
1734401360000|2024-12-17 02:09:20|2873.46|2861.96|2874.41|2862.91|2874.7|2863.2|2873.45|2861.95|25
1734401370000|2024-12-17 02:09:30|2875.1|2863.6|2874.34|2862.84|2876.15|2864.65|2874.31|2862.81|30
1734401380000|2024-12-17 02:09:40|2874.15|2862.65|2874.25|2862.75|2874.55|2863.05|2874.1|2862.6|17
1734401390000|2024-12-17 02:09:50|2874.32|2862.82|2874.41|2862.91|2874.43|2862.93|2874.25|2862.75|14
1734401400000|2024-12-17 02:10:00|2874.39|2862.89|2874.28|2862.78|2874.48|2862.98|2874.24|2862.74|26
1734401410000|2024-12-17 02:10:10|2874.33|2862.83|2874.36|2862.86|2874.6|2863.1|2873.58|2862.08|20
1734401420000|2024-12-17 02:10:20|2874.34|2862.84|2876.15|2864.65|2876.4|2864.9|2874.34|2862.84|15
1734401430000|2024-12-17 02:10:30|2875.75|2864.25|2876.8|2865.3|2876.8|2865.3|2875.32|2863.82|30
1734401440000|2024-12-17 02:10:40|2876.35|2864.85|2875.33|2863.83|2876.44|2864.94|2875.33|2863.83|32
1734401450000|2024-12-17 02:10:50|2875.48|2863.98|2877.7|2866.2|2877.85|2866.35|2875.48|2863.98|14
1734401460000|2024-12-17 02:11:00|2877.75|2866.25|2875.36|2863.86|2877.75|2866.25|2875.36|2863.86|28
1734401470000|2024-12-17 02:11:10|2875.39|2863.89|2872.3|2860.8|2875.8|2864.3|2872.2|2860.7|29
1734401480000|2024-12-17 02:11:20|2872.25|2860.75|2871.3|2859.8|2872.5|2861|2871.2|2859.7|29
1734401490000|2024-12-17 02:11:30|2871.38|2859.88|2869.43|2857.93|2871.39|2859.89|2869.43|2857.93|25
1734401500000|2024-12-17 02:11:40|2869.85|2858.35|2872.4|2860.9|2872.65|2861.15|2869.85|2858.35|27
1734401510000|2024-12-17 02:11:50|2872.3|2860.8|2873.33|2861.83|2873.4|2861.9|2872.25|2860.75|24
1734401520000|2024-12-17 02:12:00|2873.41|2861.91|2874.37|2862.87|2875.5|2864|2873.41|2861.91|25
1734401530000|2024-12-17 02:12:10|2874.39|2862.89|2875.41|2863.91|2876.5|2865|2874.24|2862.74|34
1734401540000|2024-12-17 02:12:20|2875.46|2863.96|2876.41|2864.91|2876.6|2865.1|2875.38|2863.88|30
1734401550000|2024-12-17 02:12:30|2876.42|2864.92|2877.3|2865.8|2877.39|2865.89|2876.25|2864.75|26
1734401560000|2024-12-17 02:12:40|2877.39|2865.89|2878.19|2866.69|2878.4|2866.9|2877.25|2865.75|20
1734401570000|2024-12-17 02:12:50|2878.12|2866.62|2879.1|2867.6|2879.1|2867.6|2877.93|2866.43|15
1734401580000|2024-12-17 02:13:00|2879.05|2867.55|2878.4|2866.9|2879.05|2867.55|2878.1|2866.6|28
1734401590000|2024-12-17 02:13:10|2878.34|2866.84|2877.23|2865.73|2878.42|2866.92|2877|2865.5|29
1734401600000|2024-12-17 02:13:20|2877.2|2865.7|2874.15|2862.65|2877.2|2865.7|2874.15|2862.65|21
1734401610000|2024-12-17 02:13:30|2873.6|2862.1|2874.33|2862.83|2874.42|2862.92|2873.25|2861.75|19
1734401620000|2024-12-17 02:13:40|2874.42|2862.92|2874.28|2862.78|2874.42|2862.92|2874.25|2862.75|13
1734401630000|2024-12-17 02:13:50|2874.3|2862.8|2874.28|2862.78|2874.3|2862.8|2873.39|2861.89|17
1734401640000|2024-12-17 02:14:00|2874.25|2862.75|2876.4|2864.9|2876.5|2865|2874.25|2862.75|21
1734401650000|2024-12-17 02:14:10|2876.45|2864.95|2878.3|2866.8|2879.05|2867.55|2876.4|2864.9|22
1734401660000|2024-12-17 02:14:20|2878.23|2866.73|2878.2|2866.7|2878.3|2866.8|2878.14|2866.64|11
1734401670000|2024-12-17 02:14:30|2878.18|2866.68|2877.2|2865.7|2878.18|2866.68|2877.18|2865.68|23
1734401680000|2024-12-17 02:14:40|2877.25|2865.75|2876.41|2864.91|2877.25|2865.75|2876.2|2864.7|19
1734401690000|2024-12-17 02:14:50|2876.67|2865.17|2876.18|2864.68|2877.17|2865.67|2876.18|2864.68|20
1734401700000|2024-12-17 02:15:00|2876.23|2864.73|2874.27|2862.77|2876.23|2864.73|2874.27|2862.77|30
1734401710000|2024-12-17 02:15:10|2874.37|2862.87|2875.28|2863.78|2875.34|2863.84|2874.04|2862.54|17
1734401720000|2024-12-17 02:15:20|2875.3|2863.8|2875.2|2863.7|2875.3|2863.8|2873.25|2861.75|25
1734401730000|2024-12-17 02:15:30|2875.17|2863.67|2874.3|2862.8|2875.2|2863.7|2874.2|2862.7|23
1734401740000|2024-12-17 02:15:40|2874.75|2863.25|2877.05|2865.55|2877.05|2865.55|2874.75|2863.25|23
1734401750000|2024-12-17 02:15:50|2876.39|2864.89|2880.8|2869.3|2881.21|2869.71|2876.25|2864.75|35
1734401760000|2024-12-17 02:16:00|2880.85|2869.35|2880.23|2868.73|2880.85|2869.35|2880.2|2868.7|24
1734401770000|2024-12-17 02:16:10|2880.25|2868.75|2881.37|2869.87|2882.16|2870.66|2880.1|2868.6|25
1734401780000|2024-12-17 02:16:20|2881.47|2869.97|2881.46|2869.96|2882.65|2871.15|2881.38|2869.88|32
1734401790000|2024-12-17 02:16:30|2881.43|2869.93|2882.28|2870.78|2882.3|2870.8|2881.38|2869.88|16
1734401800000|2024-12-17 02:16:40|2882.3|2870.8|2884|2872.5|2884|2872.5|2882.28|2870.78|16
1734401810000|2024-12-17 02:16:50|2883.85|2872.35|2882.7|2871.2|2883.85|2872.35|2882.25|2870.75|27
1734401820000|2024-12-17 02:17:00|2883.28|2871.78|2883.25|2871.75|2883.4|2871.9|2882.38|2870.88|23
1734401830000|2024-12-17 02:17:10|2883.36|2871.86|2883.1|2871.6|2883.7|2872.2|2882.4|2870.9|20
1734401840000|2024-12-17 02:17:20|2882.65|2871.15|2881.1|2869.6|2882.65|2871.15|2881.1|2869.6|10
1734401850000|2024-12-17 02:17:30|2881.18|2869.68|2883.25|2871.75|2883.95|2872.45|2881.18|2869.68|21
1734401860000|2024-12-17 02:17:40|2883.36|2871.86|2884.25|2872.75|2884.25|2872.75|2883.25|2871.75|4
1734401870000|2024-12-17 02:17:50|2884.4|2872.9|2885.35|2873.85|2885.8|2874.3|2884.4|2872.9|23
1734401880000|2024-12-17 02:18:00|2885.3|2873.8|2885.45|2873.95|2885.95|2874.45|2884.2|2872.7|29
1734401890000|2024-12-17 02:18:10|2885.35|2873.85|2884.4|2872.9|2885.35|2873.85|2884.1|2872.6|30
1734401900000|2024-12-17 02:18:20|2884.33|2872.83|2885.25|2873.75|2886.2|2874.7|2884.33|2872.83|33
1734401910000|2024-12-17 02:18:30|2885.45|2873.95|2885.45|2873.95|2886.7|2875.2|2885.15|2873.65|28
1734401920000|2024-12-17 02:18:40|2886.23|2874.73|2887.3|2875.8|2887.95|2876.45|2886.23|2874.73|25
1734401930000|2024-12-17 02:18:50|2887|2875.5|2887.74|2876.24|2887.95|2876.45|2887|2875.5|29
1734401940000|2024-12-17 02:19:00|2888.1|2876.6|2888.25|2876.75|2889.05|2877.55|2888.1|2876.6|15
1734401950000|2024-12-17 02:19:10|2888.75|2877.25|2888.75|2877.25|2889.25|2877.75|2888.25|2876.75|4
1734401960000|2024-12-17 02:19:20|2889.1|2877.6|2889.25|2877.75|2889.25|2877.75|2889.1|2877.6|2
1734401970000|2024-12-17 02:19:30|2889.75|2878.25|2890.41|2878.91|2891.35|2879.85|2889.25|2877.75|14
1734401980000|2024-12-17 02:19:40|2890.43|2878.93|2891.55|2880.05|2892.15|2880.65|2890.25|2878.75|21
1734401990000|2024-12-17 02:19:50|2891.3|2879.8|2891.44|2879.94|2892.25|2880.75|2890.25|2878.75|17
1734402000000|2024-12-17 02:20:00|2891.41|2879.91|2891.83|2880.33|2892.4|2880.9|2889.48|2877.98|36
1734402010000|2024-12-17 02:20:10|2891.8|2880.3|2890.8|2879.3|2892.95|2881.45|2890.35|2878.85|31
1734402020000|2024-12-17 02:20:20|2890.4|2878.9|2887|2875.5|2890.75|2879.25|2886.5|2875|35
1734402030000|2024-12-17 02:20:30|2887.35|2875.85|2885.2|2873.7|2887.4|2875.9|2884.75|2873.25|30
1734402040000|2024-12-17 02:20:40|2885.6|2874.1|2883.8|2872.3|2885.95|2874.45|2883.4|2871.9|32
1734402050000|2024-12-17 02:20:50|2883.75|2872.25|2881.44|2869.94|2884.45|2872.95|2881.39|2869.89|28
1734402060000|2024-12-17 02:21:00|2881.42|2869.92|2884.5|2873|2885.39|2873.89|2880.42|2868.92|34
1734402070000|2024-12-17 02:21:10|2885|2873.5|2884.35|2872.85|2887.9|2876.4|2884.33|2872.83|34
1734402080000|2024-12-17 02:21:20|2884.34|2872.84|2882.25|2870.75|2884.4|2872.9|2881.2|2869.7|25
1734402090000|2024-12-17 02:21:30|2882.3|2870.8|2883.45|2871.95|2883.45|2871.95|2882.25|2870.75|22
1734402100000|2024-12-17 02:21:40|2884.2|2872.7|2881.15|2869.65|2884.2|2872.7|2881.15|2869.65|30
1734402110000|2024-12-17 02:21:50|2881|2869.5|2880.45|2868.95|2881.3|2869.8|2879.4|2867.9|33
1734402120000|2024-12-17 02:22:00|2880.42|2868.92|2878.25|2866.75|2880.75|2869.25|2878.25|2866.75|34
1734402130000|2024-12-17 02:22:10|2878.2|2866.7|2877.45|2865.95|2878.4|2866.9|2877.33|2865.83|17
1734402140000|2024-12-17 02:22:20|2877.43|2865.93|2875.25|2863.75|2877.45|2865.95|2875.25|2863.75|20
1734402150000|2024-12-17 02:22:30|2875.4|2863.9|2872.28|2860.78|2875.4|2863.9|2871.33|2859.83|30
1734402160000|2024-12-17 02:22:40|2872.3|2860.8|2870.34|2858.84|2872.7|2861.2|2870.25|2858.75|33
1734402170000|2024-12-17 02:22:50|2870.25|2858.75|2871.33|2859.83|2871.8|2860.3|2870.25|2858.75|23
1734402180000|2024-12-17 02:23:00|2871.25|2859.75|2872.38|2860.88|2873.15|2861.65|2871.15|2859.65|25
1734402190000|2024-12-17 02:23:10|2872.5|2861|2872.55|2861.05|2873.85|2862.35|2872.2|2860.7|25
1734402200000|2024-12-17 02:23:20|2872.45|2860.95|2871.42|2859.92|2872.65|2861.15|2871.25|2859.75|35
1734402210000|2024-12-17 02:23:30|2871.92|2860.42|2871.7|2860.2|2872.7|2861.2|2871.36|2859.86|31
1734402220000|2024-12-17 02:23:40|2871.73|2860.23|2871.55|2860.05|2872.25|2860.75|2871.55|2860.05|11
1734402230000|2024-12-17 02:23:50|2871.5|2860|2870.36|2858.86|2871.5|2860|2869.1|2857.6|14
1734402240000|2024-12-17 02:24:00|2870.35|2858.85|2870.35|2858.85|2870.5|2859|2870.05|2858.55|26
1734402250000|2024-12-17 02:24:10|2870.5|2859|2871.36|2859.86|2871.85|2860.35|2870.36|2858.86|27
1734402260000|2024-12-17 02:24:20|2871.25|2859.75|2872.34|2860.84|2872.95|2861.45|2871.25|2859.75|17
1734402270000|2024-12-17 02:24:30|2872.25|2860.75|2871.55|2860.05|2872.75|2861.25|2871.5|2860|26
1734402280000|2024-12-17 02:24:40|2871.65|2860.15|2870.45|2858.95|2871.65|2860.15|2870.17|2858.67|35
1734402290000|2024-12-17 02:24:50|2870.43|2858.93|2871.37|2859.87|2874.6|2863.1|2870.36|2858.86|36
1734402300000|2024-12-17 02:25:00|2871.47|2859.97|2868.1|2856.6|2871.47|2859.97|2868.1|2856.6|36
1734402310000|2024-12-17 02:25:10|2867.9|2856.4|2868.42|2856.92|2868.85|2857.35|2867.35|2855.85|32
1734402320000|2024-12-17 02:25:20|2868.36|2856.86|2869.41|2857.91|2870.35|2858.85|2867.95|2856.45|25
1734402330000|2024-12-17 02:25:30|2869.39|2857.89|2870.3|2858.8|2870.7|2859.2|2869.25|2857.75|29
1734402340000|2024-12-17 02:25:40|2870.25|2858.75|2872.15|2860.65|2872.45|2860.95|2870.1|2858.6|29
1734402350000|2024-12-17 02:25:50|2872.2|2860.7|2873.3|2861.8|2873.3|2861.8|2871.25|2859.75|12
1734402360000|2024-12-17 02:26:00|2873.1|2861.6|2871.1|2859.6|2873.1|2861.6|2871.1|2859.6|34
1734402370000|2024-12-17 02:26:10|2871.18|2859.68|2869.45|2857.95|2871.18|2859.68|2868.2|2856.7|34
1734402380000|2024-12-17 02:26:20|2869.25|2857.75|2868|2856.5|2869.7|2858.2|2868|2856.5|30
1734402390000|2024-12-17 02:26:30|2867.75|2856.25|2867.95|2856.45|2868.04|2856.54|2866.2|2854.7|36
1734402400000|2024-12-17 02:26:40|2868.35|2856.85|2868.25|2856.75|2869.1|2857.6|2867.8|2856.3|32
1734402410000|2024-12-17 02:26:50|2868.28|2856.78|2867.35|2855.85|2868.65|2857.15|2867.2|2855.7|32
1734402420000|2024-12-17 02:27:00|2867.55|2856.05|2866.25|2854.75|2867.95|2856.45|2866.1|2854.6|18
1734402430000|2024-12-17 02:27:10|2866.7|2855.2|2867.15|2855.65|2867.65|2856.15|2866.7|2855.2|11
1734402440000|2024-12-17 02:27:20|2867.23|2855.73|2866.06|2854.56|2867.23|2855.73|2866.03|2854.53|24
1734402450000|2024-12-17 02:27:30|2866.09|2854.59|2868.4|2856.9|2868.4|2856.9|2865.95|2854.45|18
1734402460000|2024-12-17 02:27:40|2868.25|2856.75|2869.23|2857.73|2870.1|2858.6|2868.25|2856.75|31
1734402470000|2024-12-17 02:27:50|2869.2|2857.7|2868.39|2856.89|2869.2|2857.7|2868.3|2856.8|32
1734402480000|2024-12-17 02:28:00|2868.33|2856.83|2869.32|2857.82|2869.6|2858.1|2867.9|2856.4|27
1734402490000|2024-12-17 02:28:10|2869.3|2857.8|2870.25|2858.75|2870.72|2859.22|2869.23|2857.73|17
1734402500000|2024-12-17 02:28:20|2870.18|2858.68|2868.36|2856.86|2870.25|2858.75|2867.82|2856.32|24
1734402510000|2024-12-17 02:28:30|2868.35|2856.85|2871.34|2859.84|2871.8|2860.3|2868.25|2856.75|35
1734402520000|2024-12-17 02:28:40|2872.2|2860.7|2872.3|2860.8|2873.8|2862.3|2871.51|2860.01|34
1734402530000|2024-12-17 02:28:50|2872.28|2860.78|2872.3|2860.8|2873.5|2862|2872.03|2860.53|31
1734402540000|2024-12-17 02:29:00|2872.25|2860.75|2872.34|2860.84|2872.65|2861.15|2872.18|2860.68|34
1734402550000|2024-12-17 02:29:10|2872.36|2860.86|2873.2|2861.7|2873.23|2861.73|2872.2|2860.7|18
1734402560000|2024-12-17 02:29:20|2873.18|2861.68|2874.3|2862.8|2874.75|2863.25|2873.1|2861.6|16
1734402570000|2024-12-17 02:29:30|2874.28|2862.78|2874.3|2862.8|2874.65|2863.15|2874.28|2862.78|20
1734402580000|2024-12-17 02:29:40|2874.28|2862.78|2874.35|2862.85|2874.35|2862.85|2873.2|2861.7|16
1734402590000|2024-12-17 02:29:50|2874.3|2862.8|2875.1|2863.6|2875.18|2863.68|2873.5|2862|28
1734402600000|2024-12-17 02:30:00|2875.17|2863.67|2879.15|2867.65|2879.2|2867.7|2875.1|2863.6|28
1734402610000|2024-12-17 02:30:10|2879.3|2867.8|2879.65|2868.15|2881.4|2869.9|2879.3|2867.8|15
1734402620000|2024-12-17 02:30:20|2879.55|2868.05|2878.33|2866.83|2879.55|2868.05|2878.33|2866.83|18
1734402630000|2024-12-17 02:30:30|2878.56|2867.06|2880.6|2869.1|2880.6|2869.1|2878.2|2866.7|26
1734402640000|2024-12-17 02:30:40|2881.1|2869.6|2883.25|2871.75|2883.75|2872.25|2880.41|2868.91|18
1734402650000|2024-12-17 02:30:50|2883.75|2872.25|2885.39|2873.89|2885.45|2873.95|2883.25|2871.75|18
1734402660000|2024-12-17 02:31:00|2885.36|2873.86|2884.23|2872.73|2885.75|2874.25|2883.95|2872.45|29
1734402670000|2024-12-17 02:31:10|2884.36|2872.86|2885.25|2873.75|2885.25|2873.75|2884.3|2872.8|22
1734402680000|2024-12-17 02:31:20|2885.23|2873.73|2882.2|2870.7|2885.25|2873.75|2882.1|2870.6|28
1734402690000|2024-12-17 02:31:30|2882.23|2870.73|2882.13|2870.63|2883.1|2871.6|2882|2870.5|26
1734402700000|2024-12-17 02:31:40|2882.2|2870.7|2883.17|2871.67|2883.17|2871.67|2881.85|2870.35|19
1734402710000|2024-12-17 02:31:50|2883.1|2871.6|2884.11|2872.61|2884.6|2873.1|2883.1|2871.6|16
1734402720000|2024-12-17 02:32:00|2884.14|2872.64|2884.2|2872.7|2884.3|2872.8|2883.62|2872.12|14
1734402730000|2024-12-17 02:32:10|2884.23|2872.73|2884.14|2872.64|2885.3|2873.8|2884|2872.5|25
1734402740000|2024-12-17 02:32:20|2884.05|2872.55|2882.07|2870.57|2884.05|2872.55|2882.05|2870.55|22
1734402750000|2024-12-17 02:32:30|2881.85|2870.35|2870.25|2858.75|2881.85|2870.35|2868.85|2857.35|35
1734402760000|2024-12-17 02:32:40|2870.45|2858.95|2874.1|2862.6|2876.05|2864.55|2870.23|2858.73|29
1734402770000|2024-12-17 02:32:50|2874.15|2862.65|2875.95|2864.45|2875.95|2864.45|2873.21|2861.71|29
1734402780000|2024-12-17 02:33:00|2876.1|2864.6|2876.35|2864.85|2877.27|2865.77|2876.05|2864.55|12
1734402790000|2024-12-17 02:33:10|2876|2864.5|2875.07|2863.57|2876.28|2864.78|2874.23|2862.73|24
1734402800000|2024-12-17 02:33:20|2875.17|2863.67|2875.65|2864.15|2876.6|2865.1|2874.95|2863.45|31
1734402810000|2024-12-17 02:33:30|2875.55|2864.05|2875.7|2864.2|2875.75|2864.25|2875.5|2864|18
1734402820000|2024-12-17 02:33:40|2875.65|2864.15|2877.39|2865.89|2877.95|2866.45|2875.5|2864|22
1734402830000|2024-12-17 02:33:50|2877.35|2865.85|2878.25|2866.75|2878.25|2866.75|2877.25|2865.75|18
1734402840000|2024-12-17 02:34:00|2878.23|2866.73|2879.23|2867.73|2879.3|2867.8|2878.1|2866.6|20
1734402850000|2024-12-17 02:34:10|2879.22|2867.72|2875.18|2863.68|2879.22|2867.72|2875.18|2863.68|29
1734402860000|2024-12-17 02:34:20|2875.17|2863.67|2875.14|2863.64|2875.35|2863.85|2874.99|2863.49|15
1734402870000|2024-12-17 02:34:30|2875.06|2863.56|2874.14|2862.64|2875.06|2863.56|2874|2862.5|9
1734402880000|2024-12-17 02:34:40|2874.15|2862.65|2871.18|2859.68|2874.15|2862.65|2871.1|2859.6|25
1734402890000|2024-12-17 02:34:50|2871.1|2859.6|2870.15|2858.65|2871.28|2859.78|2869.9|2858.4|20
1734402900000|2024-12-17 02:35:00|2870.05|2858.55|2872.34|2860.84|2872.45|2860.95|2870.05|2858.55|29
1734402910000|2024-12-17 02:35:10|2872.25|2860.75|2873.23|2861.73|2873.45|2861.95|2872.25|2860.75|26
1734402920000|2024-12-17 02:35:20|2873.18|2861.68|2873.65|2862.15|2874.25|2862.75|2871.25|2859.75|33
1734402930000|2024-12-17 02:35:30|2873.6|2862.1|2877.25|2865.75|2877.45|2865.95|2873.25|2861.75|33
1734402940000|2024-12-17 02:35:40|2877.6|2866.1|2877.05|2865.55|2877.6|2866.1|2876.43|2864.93|35
1734402950000|2024-12-17 02:35:50|2877.45|2865.95|2882.23|2870.73|2882.23|2870.73|2877.45|2865.95|23
1734402960000|2024-12-17 02:36:00|2882.2|2870.7|2878.23|2866.73|2882.23|2870.73|2878.23|2866.73|32
1734402970000|2024-12-17 02:36:10|2878.33|2866.83|2881.14|2869.64|2881.3|2869.8|2878.3|2866.8|31
1734402980000|2024-12-17 02:36:20|2881.25|2869.75|2880.86|2869.36|2882.27|2870.77|2880.86|2869.36|18
1734402990000|2024-12-17 02:36:30|2880.48|2868.98|2880.2|2868.7|2880.48|2868.98|2880.12|2868.62|19
1734403000000|2024-12-17 02:36:40|2880.44|2868.94|2880.4|2868.9|2881.45|2869.95|2880.4|2868.9|14
1734403010000|2024-12-17 02:36:50|2879.75|2868.25|2878.35|2866.85|2879.75|2868.25|2877.36|2865.86|12
1734403020000|2024-12-17 02:37:00|2878.45|2866.95|2880.6|2869.1|2880.6|2869.1|2878.45|2866.95|35
1734403030000|2024-12-17 02:37:10|2880.9|2869.4|2882.5|2871|2882.75|2871.25|2880.9|2869.4|21
1734403040000|2024-12-17 02:37:20|2883.1|2871.6|2886.2|2874.7|2889.05|2877.55|2883.1|2871.6|21
1734403050000|2024-12-17 02:37:30|2885.75|2874.25|2883.25|2871.75|2885.85|2874.35|2883.2|2871.7|35
1734403060000|2024-12-17 02:37:40|2883.4|2871.9|2883.3|2871.8|2884.1|2872.6|2883.05|2871.55|32
1734403070000|2024-12-17 02:37:50|2883.28|2871.78|2883.3|2871.8|2884.1|2872.6|2882|2870.5|24
1734403080000|2024-12-17 02:38:00|2883.28|2871.78|2881.55|2870.05|2883.47|2871.97|2881.3|2869.8|30
1734403090000|2024-12-17 02:38:10|2882.2|2870.7|2881.22|2869.72|2882.25|2870.75|2880.4|2868.9|32
1734403100000|2024-12-17 02:38:20|2881.23|2869.73|2878.28|2866.78|2881.5|2870|2878.28|2866.78|23
1734403110000|2024-12-17 02:38:30|2878.33|2866.83|2877.45|2865.95|2879.23|2867.73|2877.23|2865.73|23
1734403120000|2024-12-17 02:38:40|2877.36|2865.86|2878.25|2866.75|2878.6|2867.1|2877.23|2865.73|28
1734403130000|2024-12-17 02:38:50|2878.43|2866.93|2877.3|2865.8|2879.05|2867.55|2877.3|2865.8|27
1734403140000|2024-12-17 02:39:00|2877.35|2865.85|2878.39|2866.89|2878.7|2867.2|2877.3|2865.8|28
1734403150000|2024-12-17 02:39:10|2878.42|2866.92|2880.37|2868.87|2880.75|2869.25|2878.41|2866.91|20
1734403160000|2024-12-17 02:39:20|2880.38|2868.88|2879.23|2867.73|2880.38|2868.88|2879.2|2867.7|21
1734403170000|2024-12-17 02:39:30|2879.22|2867.72|2880.25|2868.75|2880.75|2869.25|2879.22|2867.72|29
1734403180000|2024-12-17 02:39:40|2880.3|2868.8|2880.2|2868.7|2880.8|2869.3|2880.1|2868.6|31
1734403190000|2024-12-17 02:39:50|2880.17|2868.67|2879|2867.5|2880.2|2868.7|2877.43|2865.93|27
1734403200000|2024-12-17 02:40:00|2879.05|2867.55|2878.9|2867.4|2879.9|2868.4|2878.6|2867.1|33
1734403210000|2024-12-17 02:40:10|2878.95|2867.45|2878.34|2866.84|2878.95|2867.45|2878.3|2866.8|27
1734403220000|2024-12-17 02:40:20|2878.25|2866.75|2880.1|2868.6|2880.45|2868.95|2878.25|2866.75|27
1734403230000|2024-12-17 02:40:30|2879.25|2867.75|2880.44|2868.94|2880.75|2869.25|2879.25|2867.75|21
1734403240000|2024-12-17 02:40:40|2880.35|2868.85|2876.66|2865.16|2881.09|2869.59|2876.39|2864.89|36
1734403250000|2024-12-17 02:40:50|2877.1|2865.6|2877.18|2865.68|2877.5|2866|2877.1|2865.6|25
1734403260000|2024-12-17 02:41:00|2877.2|2865.7|2880.44|2868.94|2880.85|2869.35|2877.18|2865.68|29
1734403270000|2024-12-17 02:41:10|2880.4|2868.9|2881.4|2869.9|2881.8|2870.3|2880.17|2868.67|26
1734403280000|2024-12-17 02:41:20|2881.44|2869.94|2884.33|2872.83|2884.33|2872.83|2881.36|2869.86|29
1734403290000|2024-12-17 02:41:30|2884.25|2872.75|2884.25|2872.75|2884.7|2873.2|2884.14|2872.64|24
1734403300000|2024-12-17 02:41:40|2884|2872.5|2882.4|2870.9|2884|2872.5|2882.28|2870.78|29
1734403310000|2024-12-17 02:41:50|2882.38|2870.88|2885.4|2873.9|2885.4|2873.9|2882.37|2870.87|23
1734403320000|2024-12-17 02:42:00|2885.33|2873.83|2884.3|2872.8|2885.4|2873.9|2883.39|2871.89|36
1734403330000|2024-12-17 02:42:10|2884.35|2872.85|2883.56|2872.06|2885.25|2873.75|2883.42|2871.92|33
1734403340000|2024-12-17 02:42:20|2883.8|2872.3|2884.55|2873.05|2884.6|2873.1|2883.8|2872.3|26
1734403350000|2024-12-17 02:42:30|2884.72|2873.22|2883.53|2872.03|2884.72|2873.22|2883.33|2871.83|31
1734403360000|2024-12-17 02:42:40|2883.56|2872.06|2885.3|2873.8|2885.7|2874.2|2883.56|2872.06|29
1734403370000|2024-12-17 02:42:50|2885.39|2873.89|2884.13|2872.63|2886.1|2874.6|2884.13|2872.63|23
1734403380000|2024-12-17 02:43:00|2884.25|2872.75|2882.55|2871.05|2884.75|2873.25|2882.55|2871.05|27
1734403390000|2024-12-17 02:43:10|2882.45|2870.95|2883.6|2872.1|2883.9|2872.4|2882.33|2870.83|31
1734403400000|2024-12-17 02:43:20|2883.5|2872|2883.36|2871.86|2884.3|2872.8|2883.36|2871.86|26
1734403410000|2024-12-17 02:43:30|2883.39|2871.89|2884.05|2872.55|2884.05|2872.55|2883.28|2871.78|28
1734403420000|2024-12-17 02:43:40|2883.39|2871.89|2883|2871.5|2884.65|2873.15|2882.55|2871.05|19
1734403430000|2024-12-17 02:43:50|2883.05|2871.55|2882.32|2870.82|2883.1|2871.6|2881.25|2869.75|25
1734403440000|2024-12-17 02:44:00|2882.4|2870.9|2883.22|2871.72|2883.28|2871.78|2882.4|2870.9|24
1734403450000|2024-12-17 02:44:10|2883.07|2871.57|2878.3|2866.8|2883.07|2871.57|2878.28|2866.78|29
1734403460000|2024-12-17 02:44:20|2878.28|2866.78|2878.3|2866.8|2878.35|2866.85|2877.34|2865.84|19
1734403470000|2024-12-17 02:44:30|2878.28|2866.78|2878.45|2866.95|2878.8|2867.3|2878.25|2866.75|12
1734403480000|2024-12-17 02:44:40|2878.39|2866.89|2881.33|2869.83|2881.4|2869.9|2878.38|2866.88|26
1734403490000|2024-12-17 02:44:50|2881.28|2869.78|2878.36|2866.86|2881.28|2869.78|2878.36|2866.86|21
1734403500000|2024-12-17 02:45:00|2878.55|2867.05|2874.25|2862.75|2879.9|2868.4|2874.25|2862.75|32
1734403510000|2024-12-17 02:45:10|2874.3|2862.8|2876.25|2864.75|2876.25|2864.75|2874.28|2862.78|18
1734403520000|2024-12-17 02:45:20|2876.6|2865.1|2879.4|2867.9|2880.2|2868.7|2876.6|2865.1|26
1734403530000|2024-12-17 02:45:30|2879.38|2867.88|2878.38|2866.88|2880.25|2868.75|2878.38|2866.88|23
1734403540000|2024-12-17 02:45:40|2878.34|2866.84|2878.23|2866.73|2878.55|2867.05|2878.05|2866.55|26
1734403550000|2024-12-17 02:45:50|2878.28|2866.78|2877.25|2865.75|2878.3|2866.8|2877.05|2865.55|24
1734403560000|2024-12-17 02:46:00|2877.15|2865.65|2877.3|2865.8|2878.1|2866.6|2876.93|2865.43|24
1734403570000|2024-12-17 02:46:10|2877.35|2865.85|2878.25|2866.75|2878.55|2867.05|2877.35|2865.85|20
1734403580000|2024-12-17 02:46:20|2878.15|2866.65|2876.45|2864.95|2878.45|2866.95|2876.45|2864.95|23
1734403590000|2024-12-17 02:46:30|2876.1|2864.6|2874.3|2862.8|2876.1|2864.6|2874.3|2862.8|14
1734403600000|2024-12-17 02:46:40|2874.23|2862.73|2872.25|2860.75|2874.25|2862.75|2872.2|2860.7|17
1734403610000|2024-12-17 02:46:50|2872.2|2860.7|2874.3|2862.8|2874.6|2863.1|2872.2|2860.7|15
1734403620000|2024-12-17 02:47:00|2874.35|2862.85|2873.33|2861.83|2875.25|2863.75|2873.21|2861.71|29
1734403630000|2024-12-17 02:47:10|2873.25|2861.75|2871.28|2859.78|2873.25|2861.75|2871.28|2859.78|26
1734403640000|2024-12-17 02:47:20|2871.2|2859.7|2871.15|2859.65|2871.55|2860.05|2871.15|2859.65|21
1734403650000|2024-12-17 02:47:30|2871.2|2859.7|2870.22|2858.72|2871.5|2860|2870.22|2858.72|18
1734403660000|2024-12-17 02:47:40|2870.23|2858.73|2868.15|2856.65|2870.23|2858.73|2867.95|2856.45|13
1734403670000|2024-12-17 02:47:50|2868.1|2856.6|2868.22|2856.72|2868.39|2856.89|2867|2855.5|26
1734403680000|2024-12-17 02:48:00|2868.23|2856.73|2874.28|2862.78|2874.3|2862.8|2868.23|2856.73|35
1734403690000|2024-12-17 02:48:10|2874.32|2862.82|2872.25|2860.75|2874.32|2862.82|2872.2|2860.7|28
1734403700000|2024-12-17 02:48:20|2872.28|2860.78|2872.3|2860.8|2872.43|2860.93|2871.2|2859.7|23
1734403710000|2024-12-17 02:48:30|2872.2|2860.7|2873.25|2861.75|2873.4|2861.9|2872.2|2860.7|20
1734403720000|2024-12-17 02:48:40|2873.35|2861.85|2872.25|2860.75|2873.45|2861.95|2872.2|2860.7|32
1734403730000|2024-12-17 02:48:50|2872.23|2860.73|2872.27|2860.77|2872.45|2860.95|2872.2|2860.7|19
1734403740000|2024-12-17 02:49:00|2872.34|2860.84|2870.25|2858.75|2872.34|2860.84|2869.36|2857.86|26
1734403750000|2024-12-17 02:49:10|2870.33|2858.83|2869.28|2857.78|2870.33|2858.83|2869.28|2857.78|21
1734403760000|2024-12-17 02:49:20|2868.29|2856.79|2868.36|2856.86|2868.5|2857|2867.33|2855.83|28
1734403770000|2024-12-17 02:49:30|2868.5|2857|2870.3|2858.8|2870.34|2858.84|2868.36|2856.86|12
1734403780000|2024-12-17 02:49:40|2870.15|2858.65|2870.1|2858.6|2870.32|2858.82|2869.25|2857.75|10
1734403790000|2024-12-17 02:49:50|2870.25|2858.75|2869.5|2858|2870.25|2858.75|2869.36|2857.86|12
1734403800000|2024-12-17 02:50:00|2870.32|2858.82|2871.25|2859.75|2871.4|2859.9|2870|2858.5|29
1734403810000|2024-12-17 02:50:10|2871.1|2859.6|2872.38|2860.88|2872.4|2860.9|2871.05|2859.55|24
1734403820000|2024-12-17 02:50:20|2872.4|2860.9|2869.33|2857.83|2872.65|2861.15|2869.25|2857.75|24
1734403830000|2024-12-17 02:50:30|2869.25|2857.75|2869.25|2857.75|2869.95|2858.45|2869.22|2857.72|17
1734403840000|2024-12-17 02:50:40|2869.28|2857.78|2869.28|2857.78|2869.28|2857.78|2869.22|2857.72|11
1734403850000|2024-12-17 02:50:50|2869.25|2857.75|2868.17|2856.67|2869.25|2857.75|2868.14|2856.64|18
1734403860000|2024-12-17 02:51:00|2868.35|2856.85|2870.55|2859.05|2870.55|2859.05|2868.22|2856.72|25
1734403870000|2024-12-17 02:51:10|2870.39|2858.89|2870.18|2858.68|2871.23|2859.73|2870.18|2858.68|13
1734403880000|2024-12-17 02:51:20|2870.17|2858.67|2867.63|2856.13|2870.25|2858.75|2867.63|2856.13|20
1734403890000|2024-12-17 02:51:30|2867.36|2855.86|2866.11|2854.61|2867.36|2855.86|2865.05|2853.55|28
1734403900000|2024-12-17 02:51:40|2866.1|2854.6|2862.15|2850.65|2866.11|2854.61|2862.1|2850.6|23
1734403910000|2024-12-17 02:51:50|2862.3|2850.8|2862.3|2850.8|2862.35|2850.85|2862.05|2850.55|15
1734403920000|2024-12-17 02:52:00|2862.25|2850.75|2862.25|2850.75|2862.35|2850.85|2861.98|2850.48|19
1734403930000|2024-12-17 02:52:10|2862.22|2850.72|2863.3|2851.8|2864.23|2852.73|2861.95|2850.45|31
1734403940000|2024-12-17 02:52:20|2863.25|2851.75|2859.7|2848.2|2863.27|2851.77|2859.7|2848.2|28
1734403950000|2024-12-17 02:52:30|2859.8|2848.3|2858.55|2847.05|2859.8|2848.3|2858.55|2847.05|25
1734403960000|2024-12-17 02:52:40|2858.25|2846.75|2860.35|2848.85|2860.7|2849.2|2858.25|2846.75|18
1734403970000|2024-12-17 02:52:50|2860.45|2848.95|2860.9|2849.4|2860.9|2849.4|2860.05|2848.55|30
1734403980000|2024-12-17 02:53:00|2860.85|2849.35|2861.3|2849.8|2861.55|2850.05|2860.36|2848.86|24
1734403990000|2024-12-17 02:53:10|2861.4|2849.9|2863.15|2851.65|2863.2|2851.7|2861.4|2849.9|35
1734404000000|2024-12-17 02:53:20|2863.2|2851.7|2864.2|2852.7|2864.2|2852.7|2862.2|2850.7|30
1734404010000|2024-12-17 02:53:30|2864.05|2852.55|2863.35|2851.85|2864.75|2853.25|2863.25|2851.75|24
1734404020000|2024-12-17 02:53:40|2863.3|2851.8|2863.1|2851.6|2864.4|2852.9|2863.1|2851.6|25
1734404030000|2024-12-17 02:53:50|2862.5|2851|2861.25|2849.75|2862.5|2851|2861.23|2849.73|25
1734404040000|2024-12-17 02:54:00|2861.31|2849.81|2857.25|2845.75|2861.33|2849.83|2857.25|2845.75|28
1734404050000|2024-12-17 02:54:10|2856.75|2845.25|2856.17|2844.67|2856.75|2845.25|2855.25|2843.75|25
1734404060000|2024-12-17 02:54:20|2856.14|2844.64|2857.25|2845.75|2857.3|2845.8|2856.14|2844.64|15
1734404070000|2024-12-17 02:54:30|2857.23|2845.73|2856.23|2844.73|2857.65|2846.15|2856.18|2844.68|21
1734404080000|2024-12-17 02:54:40|2856.15|2844.65|2857.1|2845.6|2857.3|2845.8|2855.95|2844.45|21
1734404090000|2024-12-17 02:54:50|2857.11|2845.61|2857.1|2845.6|2857.75|2846.25|2857.1|2845.6|26
1734404100000|2024-12-17 02:55:00|2857.14|2845.64|2854.55|2843.05|2857.17|2845.67|2854.49|2842.99|30
1734404110000|2024-12-17 02:55:10|2854.71|2843.21|2855.05|2843.55|2855.7|2844.2|2854.71|2843.21|33
1734404120000|2024-12-17 02:55:20|2855.1|2843.6|2854.5|2843|2855.6|2844.1|2854.5|2843|28
1734404130000|2024-12-17 02:55:30|2854.49|2842.99|2855.28|2843.78|2855.64|2844.14|2854.47|2842.97|32
1734404140000|2024-12-17 02:55:40|2855.3|2843.8|2857.41|2845.91|2857.8|2846.3|2854.41|2842.91|36
1734404150000|2024-12-17 02:55:50|2857.43|2845.93|2859.1|2847.6|2859.7|2848.2|2857.32|2845.82|31
1734404160000|2024-12-17 02:56:00|2859.11|2847.61|2859.85|2848.35|2860.25|2848.75|2857.39|2845.89|26
1734404170000|2024-12-17 02:56:10|2859.95|2848.45|2860.4|2848.9|2860.7|2849.2|2859.95|2848.45|13
1734404180000|2024-12-17 02:56:20|2860.55|2849.05|2861.4|2849.9|2862.25|2850.75|2860.55|2849.05|15
1734404190000|2024-12-17 02:56:30|2861.41|2849.91|2863.25|2851.75|2863.75|2852.25|2861.4|2849.9|27
1734404200000|2024-12-17 02:56:40|2863.14|2851.64|2863.3|2851.8|2863.3|2851.8|2862.93|2851.43|13
1734404210000|2024-12-17 02:56:50|2863.05|2851.55|2863.11|2851.61|2863.25|2851.75|2863|2851.5|19
1734404220000|2024-12-17 02:57:00|2863|2851.5|2862.25|2850.75|2863.25|2851.75|2862.1|2850.6|13
1734404230000|2024-12-17 02:57:10|2862.6|2851.1|2862.2|2850.7|2863.35|2851.85|2862.15|2850.65|15
1734404240000|2024-12-17 02:57:20|2862.25|2850.75|2863.28|2851.78|2863.33|2851.83|2862.25|2850.75|15
1734404250000|2024-12-17 02:57:30|2863.25|2851.75|2865.22|2853.72|2865.25|2853.75|2863.25|2851.75|9
1734404260000|2024-12-17 02:57:40|2865.2|2853.7|2864.34|2852.84|2865.23|2853.73|2864.15|2852.65|25
1734404270000|2024-12-17 02:57:50|2864.32|2852.82|2864.23|2852.73|2864.9|2853.4|2863.96|2852.46|26
1734404280000|2024-12-17 02:58:00|2864.2|2852.7|2864.33|2852.83|2864.4|2852.9|2863.28|2851.78|21
1734404290000|2024-12-17 02:58:10|2864.4|2852.9|2864.28|2852.78|2865.4|2853.9|2864.28|2852.78|18
1734404300000|2024-12-17 02:58:20|2864.23|2852.73|2863.15|2851.65|2864.25|2852.75|2863.05|2851.55|25
1734404310000|2024-12-17 02:58:30|2863.2|2851.7|2863.2|2851.7|2863.25|2851.75|2863.05|2851.55|24
1734404320000|2024-12-17 02:58:40|2863.14|2851.64|2864.17|2852.67|2864.17|2852.67|2863.14|2851.64|5
1734404330000|2024-12-17 02:58:50|2864.11|2852.61|2863.28|2851.78|2864.17|2852.67|2862.85|2851.35|18
1734404340000|2024-12-17 02:59:00|2863.25|2851.75|2864.32|2852.82|2864.5|2853|2863.25|2851.75|24
1734404350000|2024-12-17 02:59:10|2865.15|2853.65|2867.22|2855.72|2867.22|2855.72|2865.15|2853.65|23
1734404360000|2024-12-17 02:59:20|2867.25|2855.75|2867.3|2855.8|2867.4|2855.9|2867.25|2855.75|4
1734404370000|2024-12-17 02:59:30|2867.25|2855.75|2865.85|2854.35|2867.25|2855.75|2865.5|2854|9
1734404380000|2024-12-17 02:59:40|2865.9|2854.4|2865.3|2853.8|2866.4|2854.9|2865.28|2853.78|18
1734404390000|2024-12-17 02:59:50|2865.25|2853.75|2867.07|2855.57|2867.4|2855.9|2865.22|2853.72|20
1734404400000|2024-12-17 03:00:00|2867.25|2855.75|2862.8|2851.3|2867.25|2855.75|2862.55|2851.05|37
1734404410000|2024-12-17 03:00:10|2863.25|2851.75|2863.25|2851.75|2863.85|2852.35|2861.75|2850.25|33
1734404420000|2024-12-17 03:00:20|2863|2851.5|2864.14|2852.64|2864.3|2852.8|2862.93|2851.43|23
1734404430000|2024-12-17 03:00:30|2864.25|2852.75|2861.4|2849.9|2864.25|2852.75|2861.4|2849.9|34
1734404440000|2024-12-17 03:00:40|2861.65|2850.15|2863.11|2851.61|2863.25|2851.75|2861.65|2850.15|25
1734404450000|2024-12-17 03:00:50|2862.9|2851.4|2864.2|2852.7|2864.3|2852.8|2862.28|2850.78|27
1734404460000|2024-12-17 03:01:00|2863.95|2852.45|2864.28|2852.78|2864.3|2852.8|2863.8|2852.3|21
1734404470000|2024-12-17 03:01:10|2864.75|2853.25|2865.15|2853.65|2865.3|2853.8|2864.3|2852.8|31
1734404480000|2024-12-17 03:01:20|2865.2|2853.7|2865.22|2853.72|2865.23|2853.73|2865.2|2853.7|5
1734404490000|2024-12-17 03:01:30|2865.25|2853.75|2867.11|2855.61|2867.15|2855.65|2865.25|2853.75|16
1734404500000|2024-12-17 03:01:40|2867.08|2855.58|2865.25|2853.75|2867.08|2855.58|2865.17|2853.67|17
1734404510000|2024-12-17 03:01:50|2865.2|2853.7|2866.28|2854.78|2866.3|2854.8|2865.06|2853.56|20
1734404520000|2024-12-17 03:02:00|2866.3|2854.8|2868.3|2856.8|2868.35|2856.85|2865.25|2853.75|19
1734404530000|2024-12-17 03:02:10|2868.6|2857.1|2870.35|2858.85|2870.35|2858.85|2868.41|2856.91|19
1734404540000|2024-12-17 03:02:20|2870.3|2858.8|2871.23|2859.73|2871.25|2859.75|2870.3|2858.8|7
1734404550000|2024-12-17 03:02:30|2871.2|2859.7|2871.35|2859.85|2871.5|2860|2871|2859.5|15
1734404560000|2024-12-17 03:02:40|2871.5|2860|2872.14|2860.64|2872.45|2860.95|2871.5|2860|9
1734404570000|2024-12-17 03:02:50|2872.28|2860.78|2874.05|2862.55|2874.05|2862.55|2872.2|2860.7|14
1734404580000|2024-12-17 03:03:00|2874.14|2862.64|2873.2|2861.7|2874.14|2862.64|2872.76|2861.26|27
1734404590000|2024-12-17 03:03:10|2873|2861.5|2872.14|2860.64|2873.11|2861.61|2871.33|2859.83|23
1734404600000|2024-12-17 03:03:20|2872.11|2860.61|2873.08|2861.58|2873.1|2861.6|2871.86|2860.36|28
1734404610000|2024-12-17 03:03:30|2873.28|2861.78|2870.85|2859.35|2873.4|2861.9|2870.85|2859.35|28
1734404620000|2024-12-17 03:03:40|2870.96|2859.46|2871.05|2859.55|2871.79|2860.29|2869.85|2858.35|32
1734404630000|2024-12-17 03:03:50|2871.11|2859.61|2869.7|2858.2|2871.25|2859.75|2869.7|2858.2|25
1734404640000|2024-12-17 03:04:00|2869.65|2858.15|2869.23|2857.73|2869.65|2858.15|2867.65|2856.15|34
1734404650000|2024-12-17 03:04:10|2869.28|2857.78|2874.4|2862.9|2874.4|2862.9|2868.05|2856.55|31
1734404660000|2024-12-17 03:04:20|2874.53|2863.03|2872.97|2861.47|2874.53|2863.03|2872.97|2861.47|28
1734404670000|2024-12-17 03:04:30|2872.8|2861.3|2872.17|2860.67|2872.8|2861.3|2871.65|2860.15|25
1734404680000|2024-12-17 03:04:40|2872.25|2860.75|2875.09|2863.59|2875.09|2863.59|2872.2|2860.7|13
1734404690000|2024-12-17 03:04:50|2875.14|2863.64|2876.28|2864.78|2876.28|2864.78|2875.14|2863.64|19
1734404700000|2024-12-17 03:05:00|2876.27|2864.77|2876.18|2864.68|2877.17|2865.67|2876.18|2864.68|12
1734404710000|2024-12-17 03:05:10|2876.22|2864.72|2874.34|2862.84|2876.25|2864.75|2874.34|2862.84|22
1734404720000|2024-12-17 03:05:20|2874.25|2862.75|2874.92|2863.42|2874.92|2863.42|2873.89|2862.39|26
1734404730000|2024-12-17 03:05:30|2874.87|2863.37|2874.79|2863.29|2874.88|2863.38|2874.79|2863.29|11
1734404740000|2024-12-17 03:05:40|2874.43|2862.93|2876.75|2865.25|2876.75|2865.25|2873.98|2862.48|12
1734404750000|2024-12-17 03:05:50|2876.65|2865.15|2876.25|2864.75|2876.65|2865.15|2876.1|2864.6|9
1734404760000|2024-12-17 03:06:00|2877.35|2865.85|2877.88|2866.38|2878.9|2867.4|2877.35|2865.85|9
1734404770000|2024-12-17 03:06:10|2877.93|2866.43|2877.28|2865.78|2877.99|2866.49|2877.13|2865.63|33
1734404780000|2024-12-17 03:06:20|2877.2|2865.7|2877.82|2866.32|2878.25|2866.75|2877.05|2865.55|23
1734404790000|2024-12-17 03:06:30|2877.72|2866.22|2879.25|2867.75|2879.25|2867.75|2877.61|2866.11|27
1734404800000|2024-12-17 03:06:40|2879.75|2868.25|2877.22|2865.72|2879.95|2868.45|2877.08|2865.58|21
1734404810000|2024-12-17 03:06:50|2877.2|2865.7|2879.9|2868.4|2879.9|2868.4|2876.93|2865.43|32
1734404820000|2024-12-17 03:07:00|2879.8|2868.3|2880.05|2868.55|2880.05|2868.55|2879.23|2867.73|15
1734404830000|2024-12-17 03:07:10|2879.9|2868.4|2879.05|2867.55|2879.9|2868.4|2878.8|2867.3|9
1734404840000|2024-12-17 03:07:20|2879.35|2867.85|2881.32|2869.82|2882|2870.5|2879.35|2867.85|24
1734404850000|2024-12-17 03:07:30|2881.25|2869.75|2877.95|2866.45|2881.25|2869.75|2877.85|2866.35|28
1734404860000|2024-12-17 03:07:40|2878.2|2866.7|2880.15|2868.65|2880.8|2869.3|2878.2|2866.7|27
1734404870000|2024-12-17 03:07:50|2880.1|2868.6|2879.75|2868.25|2880.23|2868.73|2879.75|2868.25|30
1734404880000|2024-12-17 03:08:00|2879.91|2868.41|2878.22|2866.72|2879.91|2868.41|2878.14|2866.64|27
1734404890000|2024-12-17 03:08:10|2878.17|2866.67|2878.2|2866.7|2879.23|2867.73|2878.17|2866.67|23
1734404900000|2024-12-17 03:08:20|2878.23|2866.73|2875.27|2863.77|2878.23|2866.73|2875.27|2863.77|28
1734404910000|2024-12-17 03:08:30|2875.25|2863.75|2876.09|2864.59|2876.4|2864.9|2875.25|2863.75|13
1734404920000|2024-12-17 03:08:40|2876.07|2864.57|2876.07|2864.57|2876.09|2864.59|2875.3|2863.8|10
1734404930000|2024-12-17 03:08:50|2876.09|2864.59|2876.14|2864.64|2876.27|2864.77|2876.07|2864.57|13
1734404940000|2024-12-17 03:09:00|2876.11|2864.61|2875.8|2864.3|2876.32|2864.82|2875.8|2864.3|9
1734404950000|2024-12-17 03:09:10|2875.75|2864.25|2874.28|2862.78|2875.75|2864.25|2874.28|2862.78|15
1734404960000|2024-12-17 03:09:20|2874.25|2862.75|2875.75|2864.25|2875.75|2864.25|2874.25|2862.75|7
1734404970000|2024-12-17 03:09:30|2876.2|2864.7|2876.75|2865.25|2876.75|2865.25|2876.2|2864.7|8
1734404980000|2024-12-17 03:09:40|2877.05|2865.55|2874.98|2863.48|2877.25|2865.75|2874.98|2863.48|22
1734404990000|2024-12-17 03:09:50|2875.2|2863.7|2874.88|2863.38|2875.2|2863.7|2874.75|2863.25|5
1734405000000|2024-12-17 03:10:00|2874.9|2863.4|2876.95|2865.45|2876.95|2865.45|2873.05|2861.55|34
1734405010000|2024-12-17 03:10:10|2877.06|2865.56|2875.32|2863.82|2877.25|2865.75|2875.32|2863.82|25
1734405020000|2024-12-17 03:10:20|2875.31|2863.81|2876.17|2864.67|2877.25|2865.75|2875.25|2863.75|26
1734405030000|2024-12-17 03:10:30|2876.18|2864.68|2876.14|2864.64|2876.18|2864.68|2875.25|2863.75|23
1734405040000|2024-12-17 03:10:40|2876.13|2864.63|2872.32|2860.82|2876.14|2864.64|2872.23|2860.73|27
1734405050000|2024-12-17 03:10:50|2872.4|2860.9|2872.11|2860.61|2872.4|2860.9|2872.1|2860.6|14
1734405060000|2024-12-17 03:11:00|2872.1|2860.6|2871.23|2859.73|2873.2|2861.7|2871.23|2859.73|18
1734405070000|2024-12-17 03:11:10|2871.16|2859.66|2871.07|2859.57|2871.16|2859.66|2871.07|2859.57|11
1734405080000|2024-12-17 03:11:20|2871.1|2859.6|2871.11|2859.61|2871.45|2859.95|2870.4|2858.9|20
1734405090000|2024-12-17 03:11:30|2871.07|2859.57|2869.15|2857.65|2871.11|2859.61|2869.15|2857.65|12
1734405100000|2024-12-17 03:11:40|2868.73|2857.23|2868.98|2857.48|2868.99|2857.49|2867.25|2855.75|28
1734405110000|2024-12-17 03:11:50|2869.08|2857.58|2869.17|2857.67|2869.2|2857.7|2869.04|2857.54|12
1734405120000|2024-12-17 03:12:00|2869.04|2857.54|2867.23|2855.73|2869.04|2857.54|2867.1|2855.6|18
1734405130000|2024-12-17 03:12:10|2867.14|2855.64|2866.35|2854.85|2867.9|2856.4|2866.25|2854.75|29
1734405140000|2024-12-17 03:12:20|2866.3|2854.8|2866.35|2854.85|2866.6|2855.1|2866.3|2854.8|11
1734405150000|2024-12-17 03:12:30|2866.25|2854.75|2865.8|2854.3|2866.3|2854.8|2865.8|2854.3|5
1734405160000|2024-12-17 03:12:40|2865.85|2854.35|2866.95|2855.45|2867.22|2855.72|2865.85|2854.35|26
1734405170000|2024-12-17 03:12:50|2867.1|2855.6|2866.3|2854.8|2867.3|2855.8|2866.3|2854.8|16
1734405180000|2024-12-17 03:13:00|2866.35|2854.85|2866.35|2854.85|2866.35|2854.85|2866.23|2854.73|15
1734405190000|2024-12-17 03:13:10|2866.3|2854.8|2866.28|2854.78|2866.34|2854.84|2866.2|2854.7|16
1734405200000|2024-12-17 03:13:20|2866.22|2854.72|2868.4|2856.9|2868.4|2856.9|2865.3|2853.8|25
1734405210000|2024-12-17 03:13:30|2868.45|2856.95|2870.32|2858.82|2870.4|2858.9|2868.45|2856.95|24
1734405220000|2024-12-17 03:13:40|2870.3|2858.8|2869.32|2857.82|2870.3|2858.8|2869.25|2857.75|18
1734405230000|2024-12-17 03:13:50|2869.34|2857.84|2870.2|2858.7|2871.2|2859.7|2869.32|2857.82|21
1734405240000|2024-12-17 03:14:00|2870.22|2858.72|2870.11|2858.61|2870.34|2858.84|2869.86|2858.36|23
1734405250000|2024-12-17 03:14:10|2869.96|2858.46|2870.5|2859|2870.5|2859|2869.23|2857.73|22
1734405260000|2024-12-17 03:14:20|2870.35|2858.85|2872.34|2860.84|2872.5|2861|2870.35|2858.85|26
1734405270000|2024-12-17 03:14:30|2872.32|2860.82|2871.2|2859.7|2872.34|2860.84|2870.95|2859.45|15
1734405280000|2024-12-17 03:14:40|2871.1|2859.6|2872.3|2860.8|2872.36|2860.86|2871.1|2859.6|18
1734405290000|2024-12-17 03:14:50|2872.34|2860.84|2872.36|2860.86|2872.65|2861.15|2872.25|2860.75|9
1734405300000|2024-12-17 03:15:00|2872.2|2860.7|2869.6|2858.1|2872.2|2860.7|2869.43|2857.93|28
1734405310000|2024-12-17 03:15:10|2869.67|2858.17|2870.17|2858.67|2870.4|2858.9|2869.67|2858.17|22
1734405320000|2024-12-17 03:15:20|2870.1|2858.6|2869.43|2857.93|2870.37|2858.87|2869.25|2857.75|21
1734405330000|2024-12-17 03:15:30|2869.39|2857.89|2870.3|2858.8|2870.3|2858.8|2869.25|2857.75|11
1734405340000|2024-12-17 03:15:40|2869.55|2858.05|2869.28|2857.78|2869.75|2858.25|2869.28|2857.78|7
1734405350000|2024-12-17 03:15:50|2869.25|2857.75|2869.25|2857.75|2869.34|2857.84|2869.17|2857.67|12
1734405360000|2024-12-17 03:16:00|2870.04|2858.54|2872.4|2860.9|2872.4|2860.9|2870.04|2858.54|15
1734405370000|2024-12-17 03:16:10|2872.45|2860.95|2873.36|2861.86|2873.65|2862.15|2872.25|2860.75|19
1734405380000|2024-12-17 03:16:20|2873.53|2862.03|2876.25|2864.75|2876.45|2864.95|2873.53|2862.03|21
1734405390000|2024-12-17 03:16:30|2876.22|2864.72|2876.34|2864.84|2876.34|2864.84|2876.22|2864.72|5
1734405400000|2024-12-17 03:16:40|2876.3|2864.8|2873.35|2861.85|2876.3|2864.8|2873.34|2861.84|28
1734405410000|2024-12-17 03:16:50|2873.28|2861.78|2875.2|2863.7|2875.85|2864.35|2873.28|2861.78|22
1734405420000|2024-12-17 03:17:00|2874.27|2862.77|2874.14|2862.64|2874.27|2862.77|2872.39|2860.89|22
1734405430000|2024-12-17 03:17:10|2874.01|2862.51|2876.33|2864.83|2876.45|2864.95|2873.3|2861.8|25
1734405440000|2024-12-17 03:17:20|2876.25|2864.75|2875.23|2863.73|2876.3|2864.8|2875.1|2863.6|18
1734405450000|2024-12-17 03:17:30|2875.22|2863.72|2875.2|2863.7|2876|2864.5|2875.15|2863.65|10
1734405460000|2024-12-17 03:17:40|2874.91|2863.41|2875.5|2864|2875.5|2864|2874.91|2863.41|23
1734405470000|2024-12-17 03:17:50|2875.36|2863.86|2875.28|2863.78|2875.5|2864|2875.23|2863.73|18
1734405480000|2024-12-17 03:18:00|2875.25|2863.75|2877.3|2865.8|2877.35|2865.85|2875.25|2863.75|13
1734405490000|2024-12-17 03:18:10|2876.85|2865.35|2874.23|2862.73|2876.85|2865.35|2874.2|2862.7|26
1734405500000|2024-12-17 03:18:20|2874.32|2862.82|2875.18|2863.68|2876.07|2864.57|2874.32|2862.82|13
1734405510000|2024-12-17 03:18:30|2876.2|2864.7|2876.39|2864.89|2876.55|2865.05|2875.6|2864.1|13
1734405520000|2024-12-17 03:18:40|2877.05|2865.55|2876.3|2864.8|2877.14|2865.64|2875.25|2863.75|15
1734405530000|2024-12-17 03:18:50|2876.45|2864.95|2877.9|2866.4|2878.1|2866.6|2876.45|2864.95|8
1734405540000|2024-12-17 03:19:00|2878.2|2866.7|2878.65|2867.15|2879.25|2867.75|2878.2|2866.7|12
1734405550000|2024-12-17 03:19:10|2878.7|2867.2|2880.3|2868.8|2880.75|2869.25|2878.68|2867.18|24
1734405560000|2024-12-17 03:19:20|2880.35|2868.85|2882.09|2870.59|2882.25|2870.75|2880.3|2868.8|20
1734405570000|2024-12-17 03:19:30|2882.1|2870.6|2883.34|2871.84|2883.36|2871.86|2882.09|2870.59|22
1734405580000|2024-12-17 03:19:40|2883.45|2871.95|2884.25|2872.75|2884.25|2872.75|2883.25|2871.75|5
1734405590000|2024-12-17 03:19:50|2883.75|2872.25|2881.34|2869.84|2883.75|2872.25|2881.25|2869.75|25
1734405600000|2024-12-17 03:20:00|2881.33|2869.83|2881.3|2869.8|2882.4|2870.9|2881.25|2869.75|23
1734405610000|2024-12-17 03:20:10|2881.25|2869.75|2881.25|2869.75|2881.8|2870.3|2880.15|2868.65|21
1734405620000|2024-12-17 03:20:20|2881.22|2869.72|2879.32|2867.82|2881.3|2869.8|2879.25|2867.75|28
1734405630000|2024-12-17 03:20:30|2879.27|2867.77|2879.32|2867.82|2879.45|2867.95|2878.34|2866.84|24
1734405640000|2024-12-17 03:20:40|2879.25|2867.75|2880.42|2868.92|2880.65|2869.15|2878.8|2867.3|24
1734405650000|2024-12-17 03:20:50|2880.55|2869.05|2882.3|2870.8|2882.85|2871.35|2880.55|2869.05|33
1734405660000|2024-12-17 03:21:00|2882.35|2870.85|2883.25|2871.75|2883.95|2872.45|2882.35|2870.85|15
1734405670000|2024-12-17 03:21:10|2883.18|2871.68|2883.7|2872.2|2883.9|2872.4|2882.28|2870.78|27
1734405680000|2024-12-17 03:21:20|2883.65|2872.15|2881.23|2869.73|2883.65|2872.15|2881.23|2869.73|34
1734405690000|2024-12-17 03:21:30|2880.83|2869.33|2878.22|2866.72|2880.96|2869.46|2878.22|2866.72|33
1734405700000|2024-12-17 03:21:40|2878.17|2866.67|2878.2|2866.7|2878.25|2866.75|2877.2|2865.7|30
1734405710000|2024-12-17 03:21:50|2877.99|2866.49|2876.6|2865.1|2877.99|2866.49|2876.25|2864.75|28
1734405720000|2024-12-17 03:22:00|2876.75|2865.25|2878.1|2866.6|2878.1|2866.6|2876.75|2865.25|15
1734405730000|2024-12-17 03:22:10|2877.85|2866.35|2877.05|2865.55|2877.85|2866.35|2876.55|2865.05|10
1734405740000|2024-12-17 03:22:20|2877.14|2865.64|2878.2|2866.7|2878.2|2866.7|2876.99|2865.49|12
1734405750000|2024-12-17 03:22:30|2878.15|2866.65|2879.1|2867.6|2879.1|2867.6|2878|2866.5|24
1734405760000|2024-12-17 03:22:40|2879.13|2867.63|2879.23|2867.73|2880.71|2869.21|2879|2867.5|25
1734405770000|2024-12-17 03:22:50|2879.2|2867.7|2878.15|2866.65|2879.23|2867.73|2878.05|2866.55|27
1734405780000|2024-12-17 03:23:00|2878.18|2866.68|2876.07|2864.57|2878.18|2866.68|2875.7|2864.2|24
1734405790000|2024-12-17 03:23:10|2876.1|2864.6|2876.18|2864.68|2876.3|2864.8|2875.3|2863.8|30
1734405800000|2024-12-17 03:23:20|2876.27|2864.77|2877.08|2865.58|2877.14|2865.64|2876.23|2864.73|14
1734405810000|2024-12-17 03:23:30|2876.95|2865.45|2876.3|2864.8|2877.25|2865.75|2876.2|2864.7|20
1734405820000|2024-12-17 03:23:40|2876.25|2864.75|2876.25|2864.75|2876.35|2864.85|2875.3|2863.8|19
1734405830000|2024-12-17 03:23:50|2876|2864.5|2876.25|2864.75|2876.55|2865.05|2875.36|2863.86|26
1734405840000|2024-12-17 03:24:00|2876.23|2864.73|2876.23|2864.73|2876.25|2864.75|2875.14|2863.64|25
1734405850000|2024-12-17 03:24:10|2876.2|2864.7|2874.35|2862.85|2876.2|2864.7|2874.3|2862.8|21
1734405860000|2024-12-17 03:24:20|2874.25|2862.75|2875.14|2863.64|2875.25|2863.75|2874.25|2862.75|12
1734405880000|2024-12-17 03:24:40|2875.25|2863.75|2875.23|2863.73|2875.33|2863.83|2875.23|2863.73|13
1734405890000|2024-12-17 03:24:50|2875.2|2863.7|2872.2|2860.7|2875.25|2863.75|2872.2|2860.7|25
1734405900000|2024-12-17 03:25:00|2872.25|2860.75|2871.17|2859.67|2872.4|2860.9|2871.1|2859.6|18
1734405910000|2024-12-17 03:25:10|2871.14|2859.64|2872.3|2860.8|2873.25|2861.75|2871.05|2859.55|23
1734405920000|2024-12-17 03:25:20|2872.35|2860.85|2873.25|2861.75|2873.25|2861.75|2872.25|2860.75|13
1734405930000|2024-12-17 03:25:30|2873.45|2861.95|2873.3|2861.8|2874.3|2862.8|2873.3|2861.8|10
1734405940000|2024-12-17 03:25:40|2873.28|2861.78|2872.28|2860.78|2873.33|2861.83|2871.99|2860.49|28
1734405950000|2024-12-17 03:25:50|2872.27|2860.77|2872.17|2860.67|2872.3|2860.8|2872.11|2860.61|18
1734405960000|2024-12-17 03:26:00|2872.14|2860.64|2871.14|2859.64|2872.14|2860.64|2871.05|2859.55|20
1734405970000|2024-12-17 03:26:10|2871.03|2859.53|2871.14|2859.64|2871.23|2859.73|2870.3|2858.8|13
1734405980000|2024-12-17 03:26:20|2871.11|2859.61|2869.15|2857.65|2871.11|2859.61|2868.9|2857.4|25
1734405990000|2024-12-17 03:26:30|2869.23|2857.73|2871.14|2859.64|2871.2|2859.7|2869.15|2857.65|28
1734406000000|2024-12-17 03:26:40|2871.3|2859.8|2870.55|2859.05|2871.3|2859.8|2870.35|2858.85|27
1734406010000|2024-12-17 03:26:50|2871.28|2859.78|2871.34|2859.84|2872.15|2860.65|2871.2|2859.7|22
1734406020000|2024-12-17 03:27:00|2871.32|2859.82|2871.45|2859.95|2872.2|2860.7|2871.1|2859.6|25
1734406030000|2024-12-17 03:27:10|2871.7|2860.2|2872.34|2860.84|2873.25|2861.75|2871.7|2860.2|30
1734406040000|2024-12-17 03:27:20|2872.39|2860.89|2872.23|2860.73|2872.39|2860.89|2872.1|2860.6|25
1734406050000|2024-12-17 03:27:30|2872.2|2860.7|2872.35|2860.85|2872.45|2860.95|2872.2|2860.7|10
1734406060000|2024-12-17 03:27:40|2872.45|2860.95|2874.3|2862.8|2874.35|2862.85|2872.45|2860.95|27
1734406070000|2024-12-17 03:27:50|2874.28|2862.78|2875.23|2863.73|2876.45|2864.95|2874.28|2862.78|27
1734406080000|2024-12-17 03:28:00|2875.05|2863.55|2875.17|2863.67|2875.25|2863.75|2873.23|2861.73|26
1734406090000|2024-12-17 03:28:10|2875.14|2863.64|2877.14|2865.64|2877.22|2865.72|2875.08|2863.58|27
1734406100000|2024-12-17 03:28:20|2877.17|2865.67|2876.25|2864.75|2877.17|2865.67|2875.23|2863.73|24
1734406110000|2024-12-17 03:28:30|2877.5|2866|2878.25|2866.75|2878.25|2866.75|2877.5|2866|11
1734406120000|2024-12-17 03:28:40|2878.7|2867.2|2876.3|2864.8|2879.25|2867.75|2876.25|2864.75|20
1734406130000|2024-12-17 03:28:50|2876.34|2864.84|2877.25|2865.75|2877.4|2865.9|2876.25|2864.75|31
1734406140000|2024-12-17 03:29:00|2877.2|2865.7|2876.34|2864.84|2877.3|2865.8|2876.25|2864.75|27
1734406150000|2024-12-17 03:29:10|2876.45|2864.95|2877.14|2865.64|2877.4|2865.9|2876.15|2864.65|30
1734406160000|2024-12-17 03:29:20|2877.17|2865.67|2876.75|2865.25|2877.17|2865.67|2876.17|2864.67|30
1734406170000|2024-12-17 03:29:30|2876.67|2865.17|2874.98|2863.48|2877.3|2865.8|2874.88|2863.38|24
1734406180000|2024-12-17 03:29:40|2875.01|2863.51|2875.34|2863.84|2875.5|2864|2874.98|2863.48|17
1734406190000|2024-12-17 03:29:50|2875.27|2863.77|2873.23|2861.73|2875.28|2863.78|2873.23|2861.73|21
1734406200000|2024-12-17 03:30:00|2873.33|2861.83|2873.75|2862.25|2874.4|2862.9|2872.45|2860.95|29
1734406210000|2024-12-17 03:30:10|2873.25|2861.75|2875.11|2863.61|2875.27|2863.77|2873.25|2861.75|29
1734406220000|2024-12-17 03:30:20|2874.2|2862.7|2872.28|2860.78|2874.28|2862.78|2872.28|2860.78|27
1734406230000|2024-12-17 03:30:30|2872.3|2860.8|2872.3|2860.8|2872.55|2861.05|2872.25|2860.75|13
1734406240000|2024-12-17 03:30:40|2872.25|2860.75|2872.25|2860.75|2874.3|2862.8|2872.25|2860.75|28
1734406250000|2024-12-17 03:30:50|2872.15|2860.65|2870.3|2858.8|2872.3|2860.8|2870.2|2858.7|31
1734406260000|2024-12-17 03:31:00|2870.28|2858.78|2870.34|2858.84|2870.34|2858.84|2869.28|2857.78|29
1734406270000|2024-12-17 03:31:10|2870.33|2858.83|2871.93|2860.43|2872.2|2860.7|2870.05|2858.55|32
1734406280000|2024-12-17 03:31:20|2871.99|2860.49|2871.09|2859.59|2873.35|2861.85|2870.9|2859.4|33
1734406290000|2024-12-17 03:31:30|2870.91|2859.41|2870.32|2858.82|2870.91|2859.41|2869.18|2857.68|30
1734406300000|2024-12-17 03:31:40|2870.3|2858.8|2870.25|2858.75|2870.3|2858.8|2869.37|2857.87|24
1734406310000|2024-12-17 03:31:50|2871.35|2859.85|2871.25|2859.75|2871.35|2859.85|2871.25|2859.75|2
1734406320000|2024-12-17 03:32:00|2870.85|2859.35|2870.2|2858.7|2870.85|2859.35|2870.2|2858.7|14
1734406330000|2024-12-17 03:32:10|2870.23|2858.73|2869.75|2858.25|2870.23|2858.73|2869.28|2857.78|15
1734406340000|2024-12-17 03:32:20|2870.28|2858.78|2871.3|2859.8|2871.35|2859.85|2870.28|2858.78|29
1734406350000|2024-12-17 03:32:30|2871.28|2859.78|2874.2|2862.7|2874.2|2862.7|2871.25|2859.75|29
1734406360000|2024-12-17 03:32:40|2874.17|2862.67|2875.17|2863.67|2875.25|2863.75|2873.7|2862.2|24
1734406370000|2024-12-17 03:32:50|2875.14|2863.64|2873.91|2862.41|2876.4|2864.9|2873.87|2862.37|32
1734406380000|2024-12-17 03:33:00|2873.97|2862.47|2871.14|2859.64|2873.97|2862.47|2871.05|2859.55|26
1734406390000|2024-12-17 03:33:10|2871.25|2859.75|2871.18|2859.68|2871.45|2859.95|2871.1|2859.6|25
1734406400000|2024-12-17 03:33:20|2871.14|2859.64|2869.2|2857.7|2871.14|2859.64|2869.2|2857.7|11
1734406410000|2024-12-17 03:33:30|2869.39|2857.89|2872.4|2860.9|2872.4|2860.9|2869.25|2857.75|31
1734406420000|2024-12-17 03:33:40|2872.33|2860.83|2871.28|2859.78|2872.35|2860.85|2871.22|2859.72|31
1734406430000|2024-12-17 03:33:50|2871.25|2859.75|2872.25|2860.75|2872.3|2860.8|2871.18|2859.68|26
1734406440000|2024-12-17 03:34:00|2872.14|2860.64|2870.23|2858.73|2872.17|2860.67|2870.13|2858.63|31
1734406450000|2024-12-17 03:34:10|2870.25|2858.75|2868.14|2856.64|2870.25|2858.75|2868.14|2856.64|27
1734406460000|2024-12-17 03:34:20|2868.09|2856.59|2869.07|2857.57|2869.09|2857.59|2867.94|2856.44|19
1734406470000|2024-12-17 03:34:30|2869.08|2857.58|2866.15|2854.65|2869.08|2857.58|2866.15|2854.65|24
1734406480000|2024-12-17 03:34:40|2866.2|2854.7|2867.15|2855.65|2867.35|2855.85|2866.15|2854.65|37
1734406490000|2024-12-17 03:34:50|2867.3|2855.8|2866.98|2855.48|2868.2|2856.7|2866.98|2855.48|34
1734406500000|2024-12-17 03:35:00|2867.08|2855.58|2867.2|2855.7|2868.4|2856.9|2867.08|2855.58|20
1734406510000|2024-12-17 03:35:10|2867.4|2855.9|2870.14|2858.64|2870.25|2858.75|2867.4|2855.9|9
1734406520000|2024-12-17 03:35:20|2870.17|2858.67|2870.05|2858.55|2872.2|2860.7|2870.05|2858.55|30
1734406530000|2024-12-17 03:35:30|2870.25|2858.75|2869.25|2857.75|2870.25|2858.75|2869.2|2857.7|34
1734406540000|2024-12-17 03:35:40|2869.27|2857.77|2866.2|2854.7|2870.17|2858.67|2866.2|2854.7|21
1734406550000|2024-12-17 03:35:50|2866.25|2854.75|2866.95|2855.45|2867.3|2855.8|2866.15|2854.65|19
1734406560000|2024-12-17 03:36:00|2866.45|2854.95|2866.2|2854.7|2866.45|2854.95|2866.14|2854.64|13
1734406570000|2024-12-17 03:36:10|2866.3|2854.8|2866.28|2854.78|2866.7|2855.2|2866.25|2854.75|25
1734406580000|2024-12-17 03:36:20|2866.3|2854.8|2868.17|2856.67|2868.25|2856.75|2866.3|2854.8|31
1734406590000|2024-12-17 03:36:30|2868.1|2856.6|2867.2|2855.7|2868.17|2856.67|2867.11|2855.61|25
1734406600000|2024-12-17 03:36:40|2867.15|2855.65|2868.25|2856.75|2868.25|2856.75|2867.1|2855.6|20
1734406610000|2024-12-17 03:36:50|2868.1|2856.6|2867.32|2855.82|2868.17|2856.67|2867.3|2855.8|16
1734406620000|2024-12-17 03:37:00|2867.3|2855.8|2868.18|2856.68|2868.2|2856.7|2867.1|2855.6|24
1734406630000|2024-12-17 03:37:10|2868.1|2856.6|2868.37|2856.87|2869.05|2857.55|2868.1|2856.6|20
1734406640000|2024-12-17 03:37:20|2868.45|2856.95|2869.28|2857.78|2870.2|2858.7|2868.3|2856.8|25
1734406650000|2024-12-17 03:37:30|2869.18|2857.68|2869.14|2857.64|2869.28|2857.78|2868.75|2857.25|23
1734406660000|2024-12-17 03:37:40|2868.23|2856.73|2869.33|2857.83|2869.33|2857.83|2868.2|2856.7|22
1734406670000|2024-12-17 03:37:50|2869.25|2857.75|2868.23|2856.73|2869.33|2857.83|2868.23|2856.73|22
1734406680000|2024-12-17 03:38:00|2868.25|2856.75|2867.25|2855.75|2868.25|2856.75|2867.05|2855.55|32
1734406690000|2024-12-17 03:38:10|2867.35|2855.85|2866.2|2854.7|2867.35|2855.85|2865.25|2853.75|28
1734406700000|2024-12-17 03:38:20|2866.1|2854.6|2865.6|2854.1|2866.1|2854.6|2865.6|2854.1|3
1734406710000|2024-12-17 03:38:30|2865.2|2853.7|2865.15|2853.65|2865.32|2853.82|2865.15|2853.65|13
1734406720000|2024-12-17 03:38:40|2865.13|2853.63|2865.11|2853.61|2865.2|2853.7|2865|2853.5|6
1734406730000|2024-12-17 03:38:50|2864.5|2853|2863.14|2851.64|2864.5|2853|2862.3|2850.8|21
1734406740000|2024-12-17 03:39:00|2863.11|2851.61|2863.1|2851.6|2863.2|2851.7|2861.93|2850.43|26
1734406750000|2024-12-17 03:39:10|2863.25|2851.75|2864.88|2853.38|2864.88|2853.38|2863.1|2851.6|24
1734406760000|2024-12-17 03:39:20|2865.23|2853.73|2866|2854.5|2866.11|2854.61|2865|2853.5|33
1734406770000|2024-12-17 03:39:30|2866.11|2854.61|2869.05|2857.55|2869.2|2857.7|2865.95|2854.45|33
1734406780000|2024-12-17 03:39:40|2869.3|2857.8|2867.94|2856.44|2869.35|2857.85|2867.55|2856.05|30
1734406790000|2024-12-17 03:39:50|2867.91|2856.41|2869|2857.5|2869|2857.5|2866.93|2855.43|32
1734406800000|2024-12-17 03:40:00|2869.05|2857.55|2868.1|2856.6|2869.23|2857.73|2867.65|2856.15|26
1734406810000|2024-12-17 03:40:10|2867.95|2856.45|2868|2856.5|2868.73|2857.23|2867.05|2855.55|25
1734406820000|2024-12-17 03:40:20|2868.13|2856.63|2868.23|2856.73|2868.6|2857.1|2867.99|2856.49|22
1734406830000|2024-12-17 03:40:30|2868.2|2856.7|2867.73|2856.23|2868.2|2856.7|2867.58|2856.08|10
1734406840000|2024-12-17 03:40:40|2867.85|2856.35|2868|2856.5|2868.11|2856.61|2867.6|2856.1|13
1734406850000|2024-12-17 03:40:50|2868.11|2856.61|2866.95|2855.45|2868.11|2856.61|2866.78|2855.28|8
1734406860000|2024-12-17 03:41:00|2866.82|2855.32|2866.75|2855.25|2866.82|2855.32|2865.45|2853.95|20
1734406870000|2024-12-17 03:41:10|2866.64|2855.14|2868.2|2856.7|2868.34|2856.84|2866.55|2855.05|30
1734406880000|2024-12-17 03:41:20|2868.28|2856.78|2867.25|2855.75|2868.28|2856.78|2867.23|2855.73|20
1734406890000|2024-12-17 03:41:30|2867.39|2855.89|2868.25|2856.75|2868.4|2856.9|2867.39|2855.89|20
1734406900000|2024-12-17 03:41:40|2867.4|2855.9|2868.11|2856.61|2868.11|2856.61|2867.4|2855.9|7
1734406910000|2024-12-17 03:41:50|2868.14|2856.64|2868.17|2856.67|2868.2|2856.7|2867.9|2856.4|24
1734406920000|2024-12-17 03:42:00|2868.25|2856.75|2867.32|2855.82|2868.3|2856.8|2867.3|2855.8|23
1734406930000|2024-12-17 03:42:10|2867.36|2855.86|2869|2857.5|2869|2857.5|2867.15|2855.65|28
1734406940000|2024-12-17 03:42:20|2869.15|2857.65|2869.5|2858|2869.5|2858|2869.15|2857.65|5
1734406950000|2024-12-17 03:42:30|2869.78|2858.28|2869.25|2857.75|2870.75|2859.25|2869.25|2857.75|23
1734406960000|2024-12-17 03:42:40|2869.75|2858.25|2870.11|2858.61|2870.35|2858.85|2869.75|2858.25|16
1734406970000|2024-12-17 03:42:50|2870.28|2858.78|2870.96|2859.46|2871.25|2859.75|2870.2|2858.7|24
1734406980000|2024-12-17 03:43:00|2870.99|2859.49|2878.25|2866.75|2878.9|2867.4|2870.85|2859.35|29
1734406990000|2024-12-17 03:43:10|2876.8|2865.3|2874.2|2862.7|2877.35|2865.85|2874.2|2862.7|35
1734407000000|2024-12-17 03:43:20|2874.36|2862.86|2873.3|2861.8|2874.36|2862.86|2873.15|2861.65|27
1734407010000|2024-12-17 03:43:30|2873.22|2861.72|2872.17|2860.67|2873.28|2861.78|2871.25|2859.75|22
1734407020000|2024-12-17 03:43:40|2872.1|2860.6|2872.36|2860.86|2873.15|2861.65|2872.1|2860.6|19
1734407030000|2024-12-17 03:43:50|2872.39|2860.89|2872.25|2860.75|2873.3|2861.8|2872.25|2860.75|22
1734407040000|2024-12-17 03:44:00|2872.1|2860.6|2873.41|2861.91|2873.95|2862.45|2871.25|2859.75|20
1734407050000|2024-12-17 03:44:10|2873.46|2861.96|2872.39|2860.89|2874.7|2863.2|2872.39|2860.89|21
1734407060000|2024-12-17 03:44:20|2872.36|2860.86|2871.46|2859.96|2872.45|2860.95|2871.25|2859.75|27
1734407070000|2024-12-17 03:44:30|2872.28|2860.78|2872.39|2860.89|2873.05|2861.55|2871.4|2859.9|17
1734407080000|2024-12-17 03:44:40|2872.48|2860.98|2873.85|2862.35|2874.1|2862.6|2872.25|2860.75|14
1734407090000|2024-12-17 03:44:50|2873.8|2862.3|2873.34|2861.84|2873.9|2862.4|2873.34|2861.84|3
1734407100000|2024-12-17 03:45:00|2873.25|2861.75|2877.35|2865.85|2877.35|2865.85|2873.25|2861.75|31
1734407110000|2024-12-17 03:45:10|2877.3|2865.8|2878.05|2866.55|2878.4|2866.9|2877.25|2865.75|27
1734407120000|2024-12-17 03:45:20|2878.14|2866.64|2878.35|2866.85|2878.35|2866.85|2877.2|2865.7|25
1734407130000|2024-12-17 03:45:30|2878.3|2866.8|2878.25|2866.75|2878.75|2867.25|2878.25|2866.75|12
1734407140000|2024-12-17 03:45:40|2878.4|2866.9|2880.28|2868.78|2881|2869.5|2878.4|2866.9|18
1734407150000|2024-12-17 03:45:50|2880.3|2868.8|2879.25|2867.75|2880.45|2868.95|2878.25|2866.75|26
1734407160000|2024-12-17 03:46:00|2880.05|2868.55|2881.65|2870.15|2882.35|2870.85|2879.39|2867.89|17
1734407170000|2024-12-17 03:46:10|2881.37|2869.87|2879.38|2867.88|2881.45|2869.95|2879.38|2867.88|23
1734407180000|2024-12-17 03:46:20|2879.37|2867.87|2878.4|2866.9|2879.37|2867.87|2877.25|2865.75|25
1734407190000|2024-12-17 03:46:30|2877.46|2865.96|2875.25|2863.75|2878.34|2866.84|2875.25|2863.75|27
1734407200000|2024-12-17 03:46:40|2875.3|2863.8|2873.25|2861.75|2875.3|2863.8|2873.25|2861.75|24
1734407210000|2024-12-17 03:46:50|2873.4|2861.9|2871.59|2860.09|2873.4|2861.9|2871.3|2859.8|28
1734407220000|2024-12-17 03:47:00|2873|2861.5|2876.65|2865.15|2877.2|2865.7|2872.43|2860.93|28
1734407230000|2024-12-17 03:47:10|2876.43|2864.93|2877.17|2865.67|2877.23|2865.73|2875.45|2863.95|26
1734407240000|2024-12-17 03:47:20|2877.25|2865.75|2880.25|2868.75|2880.25|2868.75|2876.25|2864.75|27
1734407250000|2024-12-17 03:47:30|2880.62|2869.12|2883.15|2871.65|2885.2|2873.7|2880.6|2869.1|32
1734407260000|2024-12-17 03:47:40|2883.4|2871.9|2885.4|2873.9|2885.98|2874.48|2883.15|2871.65|36
1734407270000|2024-12-17 03:47:50|2885.7|2874.2|2883.25|2871.75|2886.4|2874.9|2882.55|2871.05|27
1734407280000|2024-12-17 03:48:00|2883.5|2872|2884.95|2873.45|2885.3|2873.8|2883.5|2872|11
1734407290000|2024-12-17 03:48:10|2884.45|2872.95|2884.75|2873.25|2885.25|2873.75|2884.25|2872.75|12
1734407300000|2024-12-17 03:48:20|2884.88|2873.38|2883.95|2872.45|2885.39|2873.89|2883.95|2872.45|24
1734407310000|2024-12-17 03:48:30|2884.05|2872.55|2886|2874.5|2886.1|2874.6|2883.35|2871.85|25
1734407320000|2024-12-17 03:48:40|2886.11|2874.61|2886.36|2874.86|2887.3|2875.8|2885.25|2873.75|23
1734407330000|2024-12-17 03:48:50|2886.41|2874.91|2886.28|2874.78|2887.1|2875.6|2886.28|2874.78|10
1734407340000|2024-12-17 03:49:00|2886.41|2874.91|2886.23|2874.73|2887.35|2875.85|2886.23|2874.73|16
1734407350000|2024-12-17 03:49:10|2886.2|2874.7|2888.4|2876.9|2888.4|2876.9|2885.45|2873.95|23
1734407360000|2024-12-17 03:49:20|2888.33|2876.83|2890.3|2878.8|2890.3|2878.8|2887.39|2875.89|21
1734407370000|2024-12-17 03:49:30|2890.35|2878.85|2893.32|2881.82|2894.25|2882.75|2890.3|2878.8|16
1734407380000|2024-12-17 03:49:40|2893.33|2881.83|2895.25|2883.75|2895.25|2883.75|2893.25|2881.75|21
1734407390000|2024-12-17 03:49:50|2895.2|2883.7|2894.25|2882.75|2895.2|2883.7|2893.28|2881.78|29
1734407400000|2024-12-17 03:50:00|2894.28|2882.78|2893.15|2881.65|2895.45|2883.95|2893.15|2881.65|26
1734407410000|2024-12-17 03:50:10|2892.25|2880.75|2895.32|2883.82|2895.95|2884.45|2892.25|2880.75|26
1734407420000|2024-12-17 03:50:20|2895.33|2883.83|2896.35|2884.85|2896.35|2884.85|2894.42|2882.92|14
1734407430000|2024-12-17 03:50:30|2896.3|2884.8|2894.3|2882.8|2896.45|2884.95|2894.3|2882.8|28
1734407440000|2024-12-17 03:50:40|2894.42|2882.92|2894.39|2882.89|2894.7|2883.2|2894.25|2882.75|14
1734407450000|2024-12-17 03:50:50|2894.4|2882.9|2895.14|2883.64|2895.32|2883.82|2894.25|2882.75|16
1734407460000|2024-12-17 03:51:00|2894.39|2882.89|2891.55|2880.05|2894.41|2882.91|2891.15|2879.65|32
1734407470000|2024-12-17 03:51:10|2891.39|2879.89|2892|2880.5|2892.25|2880.75|2891.39|2879.89|16
1734407480000|2024-12-17 03:51:20|2891.9|2880.4|2887.28|2875.78|2891.9|2880.4|2887.28|2875.78|23
1734407490000|2024-12-17 03:51:30|2887.25|2875.75|2890.23|2878.73|2890.23|2878.73|2887.25|2875.75|25
1734407500000|2024-12-17 03:51:40|2890.2|2878.7|2889.43|2877.93|2890.28|2878.78|2888.45|2876.95|20
1734407510000|2024-12-17 03:51:50|2889.4|2877.9|2890.25|2878.75|2890.33|2878.83|2889.2|2877.7|18
1734407520000|2024-12-17 03:52:00|2890.28|2878.78|2890.13|2878.63|2890.45|2878.95|2889.36|2877.86|21
1734407530000|2024-12-17 03:52:10|2890.28|2878.78|2890.25|2878.75|2890.45|2878.95|2890|2878.5|25
1734407540000|2024-12-17 03:52:20|2890.15|2878.65|2887.34|2875.84|2890.25|2878.75|2887.25|2875.75|29
1734407550000|2024-12-17 03:52:30|2887.28|2875.78|2887.32|2875.82|2887.35|2875.85|2886.27|2874.77|11
1734407560000|2024-12-17 03:52:40|2887.3|2875.8|2886.32|2874.82|2887.32|2875.82|2886.32|2874.82|9
1734407570000|2024-12-17 03:52:50|2886.25|2874.75|2887.36|2875.86|2887.5|2876|2886.1|2874.6|31
1734407580000|2024-12-17 03:53:00|2887.34|2875.84|2888.1|2876.6|2888.1|2876.6|2887.05|2875.55|23
1734407590000|2024-12-17 03:53:10|2887.95|2876.45|2889.15|2877.65|2889.6|2878.1|2887.03|2875.53|30
1734407600000|2024-12-17 03:53:20|2889.2|2877.7|2889.25|2877.75|2889.5|2878|2888.39|2876.89|18
1734407610000|2024-12-17 03:53:30|2889.22|2877.72|2888.25|2876.75|2889.23|2877.73|2888.25|2876.75|12
1734407620000|2024-12-17 03:53:40|2888.3|2876.8|2888.22|2876.72|2889.1|2877.6|2888.22|2876.72|19
1734407630000|2024-12-17 03:53:50|2888.17|2876.67|2886.3|2874.8|2888.17|2876.67|2886.27|2874.77|19
1734407640000|2024-12-17 03:54:00|2886.28|2874.78|2886.44|2874.94|2887.5|2876|2886.2|2874.7|24
1734407650000|2024-12-17 03:54:10|2886.42|2874.92|2887.3|2875.8|2888.35|2876.85|2886.4|2874.9|15
1734407660000|2024-12-17 03:54:20|2887.28|2875.78|2887.5|2876|2888.2|2876.7|2887.25|2875.75|23
1734407670000|2024-12-17 03:54:30|2887.75|2876.25|2888.6|2877.1|2889.15|2877.65|2887.75|2876.25|11
1734407680000|2024-12-17 03:54:40|2887.4|2875.9|2888.25|2876.75|2889.3|2877.8|2887.25|2875.75|28
1734407690000|2024-12-17 03:54:50|2887.44|2875.94|2887.44|2875.94|2887.5|2876|2887.42|2875.92|8
1734407700000|2024-12-17 03:55:00|2887.4|2875.9|2886.4|2874.9|2887.5|2876|2886.38|2874.88|15
1734407710000|2024-12-17 03:55:10|2886.33|2874.83|2887.3|2875.8|2888.3|2876.8|2886.33|2874.83|15
1734407720000|2024-12-17 03:55:20|2887.28|2875.78|2886.43|2874.93|2887.35|2875.85|2886.23|2874.73|19
1734407730000|2024-12-17 03:55:30|2886.45|2874.95|2887.11|2875.61|2887.6|2876.1|2886.4|2874.9|13
1734407740000|2024-12-17 03:55:40|2886.38|2874.88|2886.25|2874.75|2887|2875.5|2886.25|2874.75|16
1734407750000|2024-12-17 03:55:50|2886.2|2874.7|2885.2|2873.7|2887.3|2875.8|2883.34|2871.84|16
1734407760000|2024-12-17 03:56:00|2885.25|2873.75|2885.27|2873.77|2885.28|2873.78|2885.23|2873.73|4
1734407770000|2024-12-17 03:56:10|2885.25|2873.75|2885.25|2873.75|2885.34|2873.84|2885.23|2873.73|9
1734407780000|2024-12-17 03:56:20|2884.44|2872.94|2885.11|2873.61|2885.18|2873.68|2884.38|2872.88|11
1734407790000|2024-12-17 03:56:30|2884.45|2872.95|2884.28|2872.78|2884.6|2873.1|2884.25|2872.75|14
1734407800000|2024-12-17 03:56:40|2884.25|2872.75|2882.23|2870.73|2884.25|2872.75|2882|2870.5|16
1734407810000|2024-12-17 03:56:50|2882.2|2870.7|2884.1|2872.6|2884.25|2872.75|2881.25|2869.75|23
1734407820000|2024-12-17 03:57:00|2884|2872.5|2882.34|2870.84|2884.4|2872.9|2882.34|2870.84|22
1734407830000|2024-12-17 03:57:10|2882.3|2870.8|2881.28|2869.78|2882.3|2870.8|2881.28|2869.78|18
1734407840000|2024-12-17 03:57:20|2881.15|2869.65|2880.28|2868.78|2881.15|2869.65|2880.25|2868.75|18
1734407850000|2024-12-17 03:57:30|2880.22|2868.72|2879.33|2867.83|2880.3|2868.8|2879.33|2867.83|12
1734407860000|2024-12-17 03:57:40|2879.27|2867.77|2880.35|2868.85|2880.6|2869.1|2879.27|2867.77|23
1734407870000|2024-12-17 03:57:50|2880.05|2868.55|2880.36|2868.86|2881|2869.5|2879.7|2868.2|25
1734407880000|2024-12-17 03:58:00|2880.38|2868.88|2882.25|2870.75|2882.3|2870.8|2880.36|2868.86|16
1734407890000|2024-12-17 03:58:10|2882.23|2870.73|2881.36|2869.86|2882.25|2870.75|2881.1|2869.6|19
1734407900000|2024-12-17 03:58:20|2881.38|2869.88|2882.25|2870.75|2882.25|2870.75|2881.36|2869.86|6
1734407910000|2024-12-17 03:58:30|2882.33|2870.83|2881.34|2869.84|2882.33|2870.83|2881.34|2869.84|19
1734407920000|2024-12-17 03:58:40|2881.35|2869.85|2883.4|2871.9|2883.9|2872.4|2881.34|2869.84|15
1734407930000|2024-12-17 03:58:50|2883.35|2871.85|2883.23|2871.73|2883.35|2871.85|2883.2|2871.7|24
1734407940000|2024-12-17 03:59:00|2883.25|2871.75|2881.33|2869.83|2883.3|2871.8|2881.33|2869.83|19
1734407950000|2024-12-17 03:59:10|2881.25|2869.75|2882.3|2870.8|2882.3|2870.8|2881.15|2869.65|20
1734407960000|2024-12-17 03:59:20|2882.25|2870.75|2881.3|2869.8|2882.3|2870.8|2881.3|2869.8|15
1734407970000|2024-12-17 03:59:30|2881.41|2869.91|2882.18|2870.68|2882.3|2870.8|2881.41|2869.91|11
1734407980000|2024-12-17 03:59:40|2882.17|2870.67|2881.28|2869.78|2882.18|2870.68|2881.27|2869.77|18
1734407990000|2024-12-17 03:59:50|2881.27|2869.77|2881.28|2869.78|2881.28|2869.78|2881.27|2869.77|8
1734408000000|2024-12-17 04:00:00|2881.27|2869.77|2879.43|2867.93|2881.28|2869.78|2879.25|2867.75|25
1734408010000|2024-12-17 04:00:10|2879.41|2867.91|2879.59|2868.09|2880.15|2868.65|2878.29|2866.79|33
1734408020000|2024-12-17 04:00:20|2879.58|2868.08|2880.34|2868.84|2881|2869.5|2879.29|2867.79|33
1734408030000|2024-12-17 04:00:30|2880.55|2869.05|2880.39|2868.89|2880.9|2869.4|2880.23|2868.73|30
1734408040000|2024-12-17 04:00:40|2880.36|2868.86|2879.53|2868.03|2880.38|2868.88|2879.49|2867.99|24
1734408050000|2024-12-17 04:00:50|2880.1|2868.6|2880.35|2868.85|2880.35|2868.85|2878.65|2867.15|28
1734408060000|2024-12-17 04:01:00|2880.15|2868.65|2879.38|2867.88|2880.95|2869.45|2879.38|2867.88|27
1734408070000|2024-12-17 04:01:10|2879.42|2867.92|2876.18|2864.68|2879.49|2867.99|2876.18|2864.68|36
1734408080000|2024-12-17 04:01:20|2876.1|2864.6|2874.49|2862.99|2876.25|2864.75|2874.39|2862.89|29
1734408090000|2024-12-17 04:01:30|2874.41|2862.91|2873.48|2861.98|2875.28|2863.78|2872.6|2861.1|32
1734408100000|2024-12-17 04:01:40|2873.7|2862.2|2870.6|2859.1|2873.75|2862.25|2870.55|2859.05|34
1734408110000|2024-12-17 04:01:50|2870.34|2858.84|2871.23|2859.73|2871.3|2859.8|2870.23|2858.73|28
1734408120000|2024-12-17 04:02:00|2871.2|2859.7|2870.03|2858.53|2871.23|2859.73|2869.96|2858.46|23
1734408130000|2024-12-17 04:02:10|2869.55|2858.05|2868.29|2856.79|2870.1|2858.6|2868.25|2856.75|32
1734408140000|2024-12-17 04:02:20|2868.3|2856.8|2868.5|2857|2869.31|2857.81|2868.3|2856.8|27
1734408150000|2024-12-17 04:02:30|2868.45|2856.95|2869.51|2858.01|2869.9|2858.4|2868.45|2856.95|35
1734408160000|2024-12-17 04:02:40|2869.54|2858.04|2866.25|2854.75|2869.6|2858.1|2866|2854.5|19
1734408170000|2024-12-17 04:02:50|2866.3|2854.8|2866.25|2854.75|2866.3|2854.8|2866.14|2854.64|20
1734408180000|2024-12-17 04:03:00|2866.23|2854.73|2866.2|2854.7|2866.25|2854.75|2866.14|2854.64|11
1734408190000|2024-12-17 04:03:10|2866.3|2854.8|2865.27|2853.77|2866.3|2854.8|2865.27|2853.77|14
1734408200000|2024-12-17 04:03:20|2865.28|2853.78|2863.62|2852.12|2865.28|2853.78|2863.62|2852.12|15
1734408210000|2024-12-17 04:03:30|2863.6|2852.1|2863.5|2852|2864.38|2852.88|2863.5|2852|13
1734408220000|2024-12-17 04:03:40|2863.8|2852.3|2863.11|2851.61|2863.8|2852.3|2862.8|2851.3|16
1734408230000|2024-12-17 04:03:50|2863|2851.5|2863.28|2851.78|2863.3|2851.8|2863|2851.5|8
1734408240000|2024-12-17 04:04:00|2863.3|2851.8|2864.36|2852.86|2864.6|2853.1|2863.25|2851.75|20
1734408250000|2024-12-17 04:04:10|2864.4|2852.9|2865.35|2853.85|2865.35|2853.85|2864.4|2852.9|7
1734408260000|2024-12-17 04:04:20|2866.05|2854.55|2868.23|2856.73|2868.5|2857|2866.05|2854.55|24
1734408270000|2024-12-17 04:04:30|2868.2|2856.7|2866.36|2854.86|2868.28|2856.78|2866.36|2854.86|21
1734408280000|2024-12-17 04:04:40|2866.33|2854.83|2867.3|2855.8|2867.3|2855.8|2866.25|2854.75|10
1734408290000|2024-12-17 04:04:50|2867.25|2855.75|2868.28|2856.78|2869.25|2857.75|2867.25|2855.75|16
1734408300000|2024-12-17 04:05:00|2868.3|2856.8|2867.4|2855.9|2868.95|2857.45|2867.33|2855.83|26
1734408310000|2024-12-17 04:05:10|2867.35|2855.85|2870.6|2859.1|2871.08|2859.58|2867.35|2855.85|21
1734408320000|2024-12-17 04:05:20|2870.79|2859.29|2871.14|2859.64|2871.14|2859.64|2870.79|2859.29|3
1734408330000|2024-12-17 04:05:30|2871.07|2859.57|2869.25|2857.75|2871.14|2859.64|2869.25|2857.75|22
1734408340000|2024-12-17 04:05:40|2869.3|2857.8|2870.05|2858.55|2870.35|2858.85|2869.14|2857.64|14
1734408350000|2024-12-17 04:05:50|2870.14|2858.64|2870.2|2858.7|2870.4|2858.9|2869.25|2857.75|27
1734408360000|2024-12-17 04:06:00|2870.23|2858.73|2870.33|2858.83|2870.33|2858.83|2869.25|2857.75|21
1734408370000|2024-12-17 04:06:10|2870.25|2858.75|2868.23|2856.73|2870.25|2858.75|2868.23|2856.73|17
1734408380000|2024-12-17 04:06:20|2867.76|2856.26|2868.1|2856.6|2868.25|2856.75|2867.2|2855.7|16
1734408390000|2024-12-17 04:06:30|2868.18|2856.68|2868.25|2856.75|2868.28|2856.78|2868.14|2856.64|6
1734408400000|2024-12-17 04:06:40|2868.32|2856.82|2868.3|2856.8|2868.33|2856.83|2868.25|2856.75|6
1734408410000|2024-12-17 04:06:50|2868.28|2856.78|2870.2|2858.7|2870.3|2858.8|2868.17|2856.67|20
1734408420000|2024-12-17 04:07:00|2870.18|2858.68|2870.55|2859.05|2871.25|2859.75|2870.15|2858.65|17
1734408430000|2024-12-17 04:07:10|2870.39|2858.89|2870.3|2858.8|2871.14|2859.64|2870.25|2858.75|15
1734408440000|2024-12-17 04:07:20|2870.25|2858.75|2868.3|2856.8|2870.25|2858.75|2868.25|2856.75|19
1734408450000|2024-12-17 04:07:30|2868.25|2856.75|2868|2856.5|2868.3|2856.8|2868|2856.5|6
1734408460000|2024-12-17 04:07:40|2867.4|2855.9|2867.23|2855.73|2867.4|2855.9|2867.23|2855.73|4
1734408470000|2024-12-17 04:07:50|2867.25|2855.75|2867.2|2855.7|2867.25|2855.75|2867.2|2855.7|10
1734408480000|2024-12-17 04:08:00|2867.18|2855.68|2867.11|2855.61|2867.18|2855.68|2867.11|2855.61|6
1734408490000|2024-12-17 04:08:10|2867.1|2855.6|2869.25|2857.75|2869.5|2858|2867.1|2855.6|14
1734408500000|2024-12-17 04:08:20|2869.22|2857.72|2868.44|2856.94|2869.22|2857.72|2868.44|2856.94|13
1734408510000|2024-12-17 04:08:30|2868.3|2856.8|2867.09|2855.59|2868.3|2856.8|2867.09|2855.59|19
1734408520000|2024-12-17 04:08:40|2866.35|2854.85|2867.34|2855.84|2867.45|2855.95|2866.35|2854.85|24
1734408530000|2024-12-17 04:08:50|2867.42|2855.92|2868.17|2856.67|2868.3|2856.8|2867.42|2855.92|9
1734408540000|2024-12-17 04:09:00|2867.67|2856.17|2866.37|2854.87|2867.67|2856.17|2866.23|2854.73|17
1734408550000|2024-12-17 04:09:10|2866.65|2855.15|2867.38|2855.88|2870.25|2858.75|2866.65|2855.15|27
1734408560000|2024-12-17 04:09:20|2867.35|2855.85|2865.28|2853.78|2867.5|2856|2865.25|2853.75|22
1734408570000|2024-12-17 04:09:30|2865.4|2853.9|2865.3|2853.8|2866.35|2854.85|2865.3|2853.8|24
1734408580000|2024-12-17 04:09:40|2865.19|2853.69|2864.7|2853.2|2866.18|2854.68|2864.33|2852.83|27
1734408590000|2024-12-17 04:09:50|2864.73|2853.23|2866.25|2854.75|2866.45|2854.95|2864.73|2853.23|24
1734408600000|2024-12-17 04:10:00|2866.27|2854.77|2865.3|2853.8|2868.1|2856.6|2865.28|2853.78|22
1734408610000|2024-12-17 04:10:10|2865.25|2853.75|2864.32|2852.82|2865.35|2853.85|2864.25|2852.75|21
1734408620000|2024-12-17 04:10:20|2864.41|2852.91|2867.34|2855.84|2867.35|2855.85|2864.41|2852.91|19
1734408630000|2024-12-17 04:10:30|2867.25|2855.75|2868.32|2856.82|2869.2|2857.7|2867.25|2855.75|28
1734408640000|2024-12-17 04:10:40|2868.4|2856.9|2869.5|2858|2869.5|2858|2868.4|2856.9|9
1734408650000|2024-12-17 04:10:50|2868.95|2857.45|2869.35|2857.85|2870|2858.5|2868.9|2857.4|17
1734408660000|2024-12-17 04:11:00|2869.3|2857.8|2868.4|2856.9|2869.33|2857.83|2868.4|2856.9|21
1734408670000|2024-12-17 04:11:10|2868.36|2856.86|2868.22|2856.72|2868.39|2856.89|2867.4|2855.9|19
1734408680000|2024-12-17 04:11:20|2868.2|2856.7|2867.11|2855.61|2868.22|2856.72|2867|2855.5|17
1734408690000|2024-12-17 04:11:30|2866.5|2855|2866.3|2854.8|2866.5|2855|2866.09|2854.59|30
1734408700000|2024-12-17 04:11:40|2866.43|2854.93|2862.4|2850.9|2867.2|2855.7|2862.4|2850.9|15
1734408710000|2024-12-17 04:11:50|2861.95|2850.45|2864.25|2852.75|2865.4|2853.9|2861.95|2850.45|33
1734408720000|2024-12-17 04:12:00|2864.3|2852.8|2862.17|2850.67|2864.35|2852.85|2862.1|2850.6|31
1734408730000|2024-12-17 04:12:10|2862.1|2850.6|2861.85|2850.35|2863.25|2851.75|2861.23|2849.73|26
1734408740000|2024-12-17 04:12:20|2862.25|2850.75|2863.14|2851.64|2863.25|2851.75|2862.25|2850.75|12
1734408750000|2024-12-17 04:12:30|2863.05|2851.55|2865.28|2853.78|2865.3|2853.8|2863.05|2851.55|22
1734408760000|2024-12-17 04:12:40|2865.3|2853.8|2863.34|2851.84|2865.35|2853.85|2863.33|2851.83|30
1734408770000|2024-12-17 04:12:50|2863.38|2851.88|2862.25|2850.75|2863.4|2851.9|2861.45|2849.95|23
1734408780000|2024-12-17 04:13:00|2862.3|2850.8|2861.05|2849.55|2862.35|2850.85|2860.25|2848.75|21
1734408790000|2024-12-17 04:13:10|2861.2|2849.7|2861.34|2849.84|2862.25|2850.75|2860.25|2848.75|28
1734408800000|2024-12-17 04:13:20|2861.32|2849.82|2860.29|2848.79|2861.36|2849.86|2860.23|2848.73|21
1734408810000|2024-12-17 04:13:30|2860.33|2848.83|2860.22|2848.72|2860.44|2848.94|2860.16|2848.66|32
1734408820000|2024-12-17 04:13:40|2860.16|2848.66|2857.28|2845.78|2860.25|2848.75|2857.25|2845.75|16
1734408830000|2024-12-17 04:13:50|2857.3|2845.8|2858.25|2846.75|2858.25|2846.75|2857.25|2845.75|7
1734408840000|2024-12-17 04:14:00|2858.4|2846.9|2858.75|2847.25|2858.75|2847.25|2858.25|2846.75|4
1734408850000|2024-12-17 04:14:10|2859.25|2847.75|2858.25|2846.75|2859.3|2847.8|2858.25|2846.75|19
1734408860000|2024-12-17 04:14:20|2858.28|2846.78|2857.25|2845.75|2858.3|2846.8|2857.25|2845.75|6
1734408870000|2024-12-17 04:14:30|2857.5|2846|2857.34|2845.84|2858.35|2846.85|2857.25|2845.75|18
1734408880000|2024-12-17 04:14:40|2857.45|2845.95|2858.25|2846.75|2858.45|2846.95|2857.32|2845.82|26
1734408890000|2024-12-17 04:14:50|2858.75|2847.25|2859.25|2847.75|2859.25|2847.75|2858.75|2847.25|2
1734408900000|2024-12-17 04:15:00|2859.75|2848.25|2857.23|2845.73|2859.75|2848.25|2857.2|2845.7|20
1734408910000|2024-12-17 04:15:10|2857.2|2845.7|2855.25|2843.75|2857.23|2845.73|2855.25|2843.75|13
1734408920000|2024-12-17 04:15:20|2855.75|2844.25|2857.3|2845.8|2858.35|2846.85|2855.75|2844.25|16
1734408930000|2024-12-17 04:15:30|2857.35|2845.85|2857.25|2845.75|2857.35|2845.85|2856.25|2844.75|21
1734408940000|2024-12-17 04:15:40|2858.15|2846.65|2857.25|2845.75|2858.2|2846.7|2857.25|2845.75|12
1734408950000|2024-12-17 04:15:50|2857.75|2846.25|2860.23|2848.73|2860.25|2848.75|2857.75|2846.25|14
1734408960000|2024-12-17 04:16:00|2860.25|2848.75|2861.33|2849.83|2861.5|2850|2860.17|2848.67|21
1734408970000|2024-12-17 04:16:10|2861.4|2849.9|2860.15|2848.65|2861.45|2849.95|2860.05|2848.55|27
1734408980000|2024-12-17 04:16:20|2860.17|2848.67|2860.11|2848.61|2860.25|2848.75|2860|2848.5|17
1734408990000|2024-12-17 04:16:30|2860.23|2848.73|2859.5|2848|2860.23|2848.73|2859.5|2848|10
1734409000000|2024-12-17 04:16:40|2859.32|2847.82|2856.6|2845.1|2859.4|2847.9|2856.46|2844.96|26
1734409010000|2024-12-17 04:16:50|2856.65|2845.15|2856.2|2844.7|2857.2|2845.7|2856.2|2844.7|24
1734409020000|2024-12-17 04:17:00|2856.28|2844.78|2854.25|2842.75|2856.3|2844.8|2853.25|2841.75|28
1734409030000|2024-12-17 04:17:10|2853.75|2842.25|2852.35|2840.85|2853.75|2842.25|2852.35|2840.85|31
1734409040000|2024-12-17 04:17:20|2852.4|2840.9|2851.3|2839.8|2852.8|2841.3|2850.85|2839.35|18
1734409050000|2024-12-17 04:17:30|2851.28|2839.78|2851.5|2840|2852.45|2840.95|2851.27|2839.77|24
1734409060000|2024-12-17 04:17:40|2851.36|2839.86|2851.25|2839.75|2851.36|2839.86|2850.9|2839.4|13
1734409070000|2024-12-17 04:17:50|2851.3|2839.8|2850.38|2838.88|2851.3|2839.8|2850.25|2838.75|17
1734409080000|2024-12-17 04:18:00|2850.5|2839|2849.25|2837.75|2851.25|2839.75|2848|2836.5|26
1734409090000|2024-12-17 04:18:10|2849.33|2837.83|2848.35|2836.85|2849.33|2837.83|2847.75|2836.25|16
1734409100000|2024-12-17 04:18:20|2847.85|2836.35|2847.42|2835.92|2848.28|2836.78|2847.25|2835.75|19
1734409110000|2024-12-17 04:18:30|2847.34|2835.84|2844.25|2832.75|2847.34|2835.84|2844.25|2832.75|25
1734409120000|2024-12-17 04:18:40|2844.5|2833|2846|2834.5|2846.4|2834.9|2844.25|2832.75|29
1734409130000|2024-12-17 04:18:50|2846.05|2834.55|2846.17|2834.67|2846.4|2834.9|2845.25|2833.75|30
1734409140000|2024-12-17 04:19:00|2846.2|2834.7|2848.75|2837.25|2848.75|2837.25|2845.32|2833.82|29
1734409150000|2024-12-17 04:19:10|2849.25|2837.75|2843.25|2831.75|2849.25|2837.75|2843.25|2831.75|36
1734409160000|2024-12-17 04:19:20|2843.3|2831.8|2843.25|2831.75|2843.3|2831.8|2842|2830.5|13
1734409170000|2024-12-17 04:19:30|2843.75|2832.25|2843.25|2831.75|2843.75|2832.25|2843.25|2831.75|16
1734409180000|2024-12-17 04:19:40|2843.28|2831.78|2842.4|2830.9|2843.33|2831.83|2841.88|2830.38|30
1734409190000|2024-12-17 04:19:50|2842.25|2830.75|2842.35|2830.85|2843.45|2831.95|2842.25|2830.75|15
1734409200000|2024-12-17 04:20:00|2842.25|2830.75|2841.75|2830.25|2842.7|2831.2|2841.25|2829.75|28
1734409210000|2024-12-17 04:20:10|2842.25|2830.75|2842.25|2830.75|2842.4|2830.9|2842.25|2830.75|3
1734409220000|2024-12-17 04:20:20|2842.5|2831|2842.65|2831.15|2842.65|2831.15|2842|2830.5|13
1734409230000|2024-12-17 04:20:30|2843.15|2831.65|2845.1|2833.6|2845.1|2833.6|2843.15|2831.65|13
1734409240000|2024-12-17 04:20:40|2845.25|2833.75|2844.25|2832.75|2845.4|2833.9|2844.25|2832.75|17
1734409250000|2024-12-17 04:20:50|2844.65|2833.15|2845.25|2833.75|2845.34|2833.84|2844.41|2832.91|13
1734409260000|2024-12-17 04:21:00|2845.32|2833.82|2846.25|2834.75|2846.4|2834.9|2845.25|2833.75|19
1734409270000|2024-12-17 04:21:10|2846.6|2835.1|2846.03|2834.53|2846.6|2835.1|2846.03|2834.53|26
1734409280000|2024-12-17 04:21:20|2846.14|2834.64|2846.23|2834.73|2846.28|2834.78|2846.14|2834.64|21
1734409290000|2024-12-17 04:21:30|2846.17|2834.67|2846.23|2834.73|2846.23|2834.73|2846.08|2834.58|18
1734409300000|2024-12-17 04:21:40|2846.2|2834.7|2844.4|2832.9|2846.23|2834.73|2844.25|2832.75|23
1734409310000|2024-12-17 04:21:50|2844.35|2832.85|2844.25|2832.75|2845.4|2833.9|2843.75|2832.25|18
1734409320000|2024-12-17 04:22:00|2844.33|2832.83|2846.85|2835.35|2846.85|2835.35|2844.25|2832.75|15
1734409330000|2024-12-17 04:22:10|2847.4|2835.9|2845.23|2833.73|2847.4|2835.9|2845.22|2833.72|19
1734409340000|2024-12-17 04:22:20|2844.42|2832.92|2844.35|2832.85|2844.75|2833.25|2843.64|2832.14|26
1734409350000|2024-12-17 04:22:30|2844.33|2832.83|2845.2|2833.7|2845.2|2833.7|2844.3|2832.8|12
1734409360000|2024-12-17 04:22:40|2845.25|2833.75|2845.45|2833.95|2845.45|2833.95|2845.25|2833.75|3
1734409370000|2024-12-17 04:22:50|2845.34|2833.84|2844.58|2833.08|2846.35|2834.85|2844.39|2832.89|30
1734409380000|2024-12-17 04:23:00|2844.7|2833.2|2844.39|2832.89|2844.7|2833.2|2843.3|2831.8|35
1734409390000|2024-12-17 04:23:10|2844.4|2832.9|2846.25|2834.75|2846.25|2834.75|2844.4|2832.9|19
1734409400000|2024-12-17 04:23:20|2846.75|2835.25|2846.3|2834.8|2847.3|2835.8|2845.93|2834.43|15
1734409410000|2024-12-17 04:23:30|2846.27|2834.77|2848.45|2836.95|2848.6|2837.1|2846.25|2834.75|22
1734409420000|2024-12-17 04:23:40|2848.4|2836.9|2849.15|2837.65|2849.15|2837.65|2848.25|2836.75|11
1734409430000|2024-12-17 04:23:50|2849.25|2837.75|2850.25|2838.75|2850.3|2838.8|2849.15|2837.65|14
1734409440000|2024-12-17 04:24:00|2850.2|2838.7|2847.32|2835.82|2850.2|2838.7|2847.25|2835.75|25
1734409450000|2024-12-17 04:24:10|2847.25|2835.75|2848.2|2836.7|2848.3|2836.8|2847.25|2835.75|3
1734409460000|2024-12-17 04:24:20|2847.41|2835.91|2847.41|2835.91|2847.6|2836.1|2847.25|2835.75|14
1734409470000|2024-12-17 04:24:30|2848.17|2836.67|2847.17|2835.67|2848.17|2836.67|2847.11|2835.61|18
1734409480000|2024-12-17 04:24:40|2847.2|2835.7|2847.17|2835.67|2847.3|2835.8|2847.17|2835.67|20
1734409490000|2024-12-17 04:24:50|2847.18|2835.68|2847.33|2835.83|2847.33|2835.83|2847.17|2835.67|4
1734409500000|2024-12-17 04:25:00|2847.25|2835.75|2848.3|2836.8|2848.35|2836.85|2847.25|2835.75|25
1734409510000|2024-12-17 04:25:10|2848.28|2836.78|2847.25|2835.75|2848.49|2836.99|2847.25|2835.75|28
1734409520000|2024-12-17 04:25:20|2847.75|2836.25|2847.8|2836.3|2847.8|2836.3|2847.23|2835.73|12
1734409530000|2024-12-17 04:25:30|2847.25|2835.75|2846.32|2834.82|2847.4|2835.9|2846.25|2834.75|25
1734409540000|2024-12-17 04:25:40|2846.25|2834.75|2848.4|2836.9|2848.4|2836.9|2846.25|2834.75|7
1734409550000|2024-12-17 04:25:50|2848.25|2836.75|2848.75|2837.25|2848.75|2837.25|2848.25|2836.75|7
1734409560000|2024-12-17 04:26:00|2849.25|2837.75|2849.25|2837.75|2849.33|2837.83|2848.25|2836.75|7
1734409580000|2024-12-17 04:26:20|2849.34|2837.84|2848.25|2836.75|2849.35|2837.85|2848.25|2836.75|12
1734409590000|2024-12-17 04:26:30|2848.33|2836.83|2850.95|2839.45|2850.95|2839.45|2848.25|2836.75|12
1734409600000|2024-12-17 04:26:40|2850.25|2838.75|2850.25|2838.75|2850.36|2838.86|2850.25|2838.75|7
1734409610000|2024-12-17 04:26:50|2850.5|2839|2849.85|2838.35|2850.65|2839.15|2849.85|2838.35|20
1734409620000|2024-12-17 04:27:00|2849.75|2838.25|2847.43|2835.93|2850.1|2838.6|2847.43|2835.93|31
1734409630000|2024-12-17 04:27:10|2847.4|2835.9|2846.25|2834.75|2847.4|2835.9|2846.25|2834.75|17
1734409640000|2024-12-17 04:27:20|2845.95|2834.45|2844.64|2833.14|2845.95|2834.45|2844.25|2832.75|27
1734409650000|2024-12-17 04:27:30|2844.45|2832.95|2844.29|2832.79|2845.18|2833.68|2844.25|2832.75|15
1734409660000|2024-12-17 04:27:40|2843.5|2832|2844.25|2832.75|2844.35|2832.85|2843.25|2831.75|13
1734409670000|2024-12-17 04:27:50|2844.32|2832.82|2844.25|2832.75|2844.45|2832.95|2844.23|2832.73|26
1734409680000|2024-12-17 04:28:00|2844.33|2832.83|2845.11|2833.61|2845.3|2833.8|2844.25|2832.75|13
1734409690000|2024-12-17 04:28:10|2844.61|2833.11|2844.39|2832.89|2845.23|2833.73|2844.14|2832.64|22
1734409700000|2024-12-17 04:28:20|2844.4|2832.9|2845.15|2833.65|2845.23|2833.73|2844.25|2832.75|9
1734409710000|2024-12-17 04:28:30|2845.2|2833.7|2845.25|2833.75|2845.4|2833.9|2845.15|2833.65|24
1734409720000|2024-12-17 04:28:40|2845.33|2833.83|2845.14|2833.64|2845.33|2833.83|2845.1|2833.6|24
1734409730000|2024-12-17 04:28:50|2845.4|2833.9|2847.75|2836.25|2847.75|2836.25|2845.25|2833.75|22
1734409740000|2024-12-17 04:29:00|2847.4|2835.9|2844.25|2832.75|2847.4|2835.9|2844.2|2832.7|29
1734409750000|2024-12-17 04:29:10|2844.22|2832.72|2843.3|2831.8|2844.25|2832.75|2842.39|2830.89|27
1734409760000|2024-12-17 04:29:20|2843.35|2831.85|2843.25|2831.75|2843.9|2832.4|2843.25|2831.75|7
1734409770000|2024-12-17 04:29:30|2843.75|2832.25|2843.75|2832.25|2843.75|2832.25|2843.25|2831.75|3
1734409780000|2024-12-17 04:29:40|2844.3|2832.8|2844.25|2832.75|2844.35|2832.85|2844.25|2832.75|11
1734409790000|2024-12-17 04:29:50|2844.35|2832.85|2844.25|2832.75|2844.35|2832.85|2844.17|2832.67|23
1734409800000|2024-12-17 04:30:00|2844.33|2832.83|2842.7|2831.2|2844.5|2833|2842.7|2831.2|28
1734409810000|2024-12-17 04:30:10|2842.35|2830.85|2841.25|2829.75|2842.55|2831.05|2841.25|2829.75|20
1734409830000|2024-12-17 04:30:30|2840.95|2829.45|2839|2827.5|2840.95|2829.45|2834.5|2823|27
1734409840000|2024-12-17 04:30:40|2839.4|2827.9|2837.14|2825.64|2839.4|2827.9|2837.09|2825.59|28
1734409850000|2024-12-17 04:30:50|2836.39|2824.89|2835.75|2824.25|2837|2825.5|2835.46|2823.96|23
1734409860000|2024-12-17 04:31:00|2835.34|2823.84|2836.5|2825|2836.9|2825.4|2835.25|2823.75|25
1734409870000|2024-12-17 04:31:10|2836.25|2824.75|2838.25|2826.75|2838.4|2826.9|2836.25|2824.75|14
1734409880000|2024-12-17 04:31:20|2837.49|2825.99|2838.25|2826.75|2838.34|2826.84|2837.34|2825.84|9
1734409890000|2024-12-17 04:31:30|2838.75|2827.25|2841.14|2829.64|2841.25|2829.75|2838.75|2827.25|10
1734409900000|2024-12-17 04:31:40|2841|2829.5|2842.65|2831.15|2843.07|2831.57|2840.8|2829.3|24
1734409910000|2024-12-17 04:31:50|2842.7|2831.2|2842.25|2830.75|2842.7|2831.2|2842.11|2830.61|21
1734409920000|2024-12-17 04:32:00|2842.17|2830.67|2845.3|2833.8|2845.32|2833.82|2842.17|2830.67|30
1734409930000|2024-12-17 04:32:10|2845.25|2833.75|2845.03|2833.53|2845.34|2833.84|2845.03|2833.53|27
1734409940000|2024-12-17 04:32:20|2845.2|2833.7|2843.96|2832.46|2845.23|2833.73|2843.96|2832.46|35
1734409950000|2024-12-17 04:32:30|2844.03|2832.53|2841.3|2829.8|2844.25|2832.75|2841.25|2829.75|31
1734409960000|2024-12-17 04:32:40|2841.25|2829.75|2839.32|2827.82|2841.6|2830.1|2839|2827.5|32
1734409970000|2024-12-17 04:32:50|2839.25|2827.75|2840|2828.5|2841|2829.5|2839.25|2827.75|19
1734409980000|2024-12-17 04:33:00|2839.35|2827.85|2837.23|2825.73|2839.36|2827.86|2836.15|2824.65|31
1734409990000|2024-12-17 04:33:10|2837.3|2825.8|2838.3|2826.8|2838.45|2826.95|2837.3|2825.8|31
1734410000000|2024-12-17 04:33:20|2838.75|2827.25|2840.5|2829|2840.75|2829.25|2838.75|2827.25|28
1734410010000|2024-12-17 04:33:30|2840.4|2828.9|2839.3|2827.8|2841.4|2829.9|2839.27|2827.77|31
1734410020000|2024-12-17 04:33:40|2839.27|2827.77|2840.34|2828.84|2840.45|2828.95|2838.5|2827|36
1734410030000|2024-12-17 04:33:50|2840.36|2828.86|2841.25|2829.75|2841.4|2829.9|2840.14|2828.64|26
1734410040000|2024-12-17 04:34:00|2841.32|2829.82|2841.4|2829.9|2841.4|2829.9|2840.95|2829.45|31
1734410050000|2024-12-17 04:34:10|2841.35|2829.85|2838.36|2826.86|2841.35|2829.85|2838.36|2826.86|33
1734410060000|2024-12-17 04:34:20|2838.56|2827.06|2839.2|2827.7|2839.44|2827.94|2838.56|2827.06|37
1734410070000|2024-12-17 04:34:30|2839.28|2827.78|2840.25|2828.75|2840.4|2828.9|2839.25|2827.75|26
1734410080000|2024-12-17 04:34:40|2840.75|2829.25|2839.41|2827.91|2841.34|2829.84|2839.39|2827.89|16
1734410090000|2024-12-17 04:34:50|2839.6|2828.1|2840.25|2828.75|2840.4|2828.9|2839.25|2827.75|8
1734410100000|2024-12-17 04:35:00|2840.34|2828.84|2840.3|2828.8|2840.34|2828.84|2839.34|2827.84|16
1734410110000|2024-12-17 04:35:10|2840.25|2828.75|2839.41|2827.91|2840.35|2828.85|2839.41|2827.91|14
1734410120000|2024-12-17 04:35:20|2839.7|2828.2|2838.25|2826.75|2839.7|2828.2|2837.25|2825.75|25
1734410130000|2024-12-17 04:35:30|2838.32|2826.82|2838.45|2826.95|2838.45|2826.95|2837.25|2825.75|23
1734410140000|2024-12-17 04:35:40|2838.4|2826.9|2838.25|2826.75|2838.4|2826.9|2837.25|2825.75|6
1734410150000|2024-12-17 04:35:50|2838.3|2826.8|2838.25|2826.75|2838.45|2826.95|2837.25|2825.75|9
1734410160000|2024-12-17 04:36:00|2838.34|2826.84|2838.25|2826.75|2838.34|2826.84|2837.25|2825.75|10
1734410170000|2024-12-17 04:36:10|2838.75|2827.25|2838.36|2826.86|2840.35|2828.85|2838.36|2826.86|15
1734410180000|2024-12-17 04:36:20|2838.4|2826.9|2839.34|2827.84|2839.45|2827.95|2838.25|2826.75|5
1734410190000|2024-12-17 04:36:30|2839.45|2827.95|2840.8|2829.3|2841.65|2830.15|2839.45|2827.95|17
1734410200000|2024-12-17 04:36:40|2840.6|2829.1|2837.34|2825.84|2840.65|2829.15|2837.34|2825.84|21
1734410210000|2024-12-17 04:36:50|2837.46|2825.96|2839.25|2827.75|2839.4|2827.9|2837.39|2825.89|17
1734410220000|2024-12-17 04:37:00|2839.33|2827.83|2836.28|2824.78|2839.33|2827.83|2835.52|2824.02|20
1734410230000|2024-12-17 04:37:10|2836.25|2824.75|2836.34|2824.84|2838|2826.5|2836.25|2824.75|16
1734410240000|2024-12-17 04:37:20|2836.25|2824.75|2835.25|2823.75|2837.25|2825.75|2834.7|2823.2|18
1734410250000|2024-12-17 04:37:30|2835.4|2823.9|2834.75|2823.25|2835.4|2823.9|2834.25|2822.75|15
1734410260000|2024-12-17 04:37:40|2835.4|2823.9|2834.75|2823.25|2835.4|2823.9|2834.13|2822.63|21
1734410270000|2024-12-17 04:37:50|2834.25|2822.75|2832.9|2821.4|2834.45|2822.95|2832.9|2821.4|24
1734410280000|2024-12-17 04:38:00|2832.7|2821.2|2833.2|2821.7|2833.45|2821.95|2831.75|2820.25|25
1734410290000|2024-12-17 04:38:10|2833.15|2821.65|2832.33|2820.83|2833.35|2821.85|2831.85|2820.35|29
1734410300000|2024-12-17 04:38:20|2832.3|2820.8|2833.3|2821.8|2833.3|2821.8|2832.25|2820.75|19
1734410310000|2024-12-17 04:38:30|2833.25|2821.75|2832.25|2820.75|2833.34|2821.84|2831.9|2820.4|24
1734410320000|2024-12-17 04:38:40|2832.75|2821.25|2838.33|2826.83|2838.4|2826.9|2832.75|2821.25|29
1734410330000|2024-12-17 04:38:50|2838.4|2826.9|2837.3|2825.8|2838.5|2827|2837.25|2825.75|24
1734410340000|2024-12-17 04:39:00|2837.1|2825.6|2836.75|2825.25|2837.1|2825.6|2836.2|2824.7|13
1734410350000|2024-12-17 04:39:10|2835|2823.5|2837.25|2825.75|2837.25|2825.75|2835|2823.5|12
1734410360000|2024-12-17 04:39:20|2837.75|2826.25|2838.25|2826.75|2839.25|2827.75|2837.75|2826.25|6
1734410370000|2024-12-17 04:39:30|2838.36|2826.86|2838.25|2826.75|2838.5|2827|2837.25|2825.75|10
1734410380000|2024-12-17 04:39:40|2838.75|2827.25|2839.9|2828.4|2840.25|2828.75|2838.75|2827.25|14
1734410390000|2024-12-17 04:39:50|2840|2828.5|2838.5|2827|2840|2828.5|2838.34|2826.84|12
1734410400000|2024-12-17 04:40:00|2838.45|2826.95|2836.39|2824.89|2838.45|2826.95|2836.28|2824.78|22
1734410410000|2024-12-17 04:40:10|2836.36|2824.86|2836.53|2825.03|2837.33|2825.83|2836.25|2824.75|22
1734410420000|2024-12-17 04:40:20|2836.47|2824.97|2837.36|2825.86|2837.43|2825.93|2836.45|2824.95|24
1734410430000|2024-12-17 04:40:30|2837.5|2826|2836.34|2824.84|2837.5|2826|2836.25|2824.75|18
1734410440000|2024-12-17 04:40:40|2836.28|2824.78|2837.32|2825.82|2837.75|2826.25|2836.25|2824.75|22
1734410450000|2024-12-17 04:40:50|2837.25|2825.75|2836.25|2824.75|2837.32|2825.82|2836.25|2824.75|7
1734410460000|2024-12-17 04:41:00|2836.44|2824.94|2837.36|2825.86|2837.36|2825.86|2836.25|2824.75|12
1734410470000|2024-12-17 04:41:10|2837.25|2825.75|2837.34|2825.84|2838.8|2827.3|2837.25|2825.75|20
1734410480000|2024-12-17 04:41:20|2837.2|2825.7|2837.25|2825.75|2837.45|2825.95|2836.25|2824.75|23
1734410490000|2024-12-17 04:41:30|2837.55|2826.05|2838.25|2826.75|2838.3|2826.8|2837.25|2825.75|15
1734410500000|2024-12-17 04:41:40|2838.75|2827.25|2839.25|2827.75|2839.95|2828.45|2838.25|2826.75|7
1734410510000|2024-12-17 04:41:50|2839.75|2828.25|2840.25|2828.75|2841.45|2829.95|2839.75|2828.25|16
1734410520000|2024-12-17 04:42:00|2840.34|2828.84|2838.25|2826.75|2840.4|2828.9|2838.25|2826.75|13
1734410530000|2024-12-17 04:42:10|2838.75|2827.25|2841.25|2829.75|2841.55|2830.05|2838.75|2827.25|11
1734410540000|2024-12-17 04:42:20|2841.75|2830.25|2842.34|2830.84|2842.45|2830.95|2841.25|2829.75|9
1734410550000|2024-12-17 04:42:30|2842.32|2830.82|2840.32|2828.82|2842.32|2830.82|2840.25|2828.75|24
1734410560000|2024-12-17 04:42:40|2840.36|2828.86|2841.25|2829.75|2841.35|2829.85|2840.25|2828.75|17
1734410570000|2024-12-17 04:42:50|2841.75|2830.25|2841.5|2830|2842.4|2830.9|2841.25|2829.75|10
1734410580000|2024-12-17 04:43:00|2841.53|2830.03|2843.1|2831.6|2843.25|2831.75|2841.53|2830.03|12
1734410590000|2024-12-17 04:43:10|2842.9|2831.4|2840.33|2828.83|2843|2831.5|2840.33|2828.83|21
1734410600000|2024-12-17 04:43:20|2840.35|2828.85|2838.36|2826.86|2840.35|2828.85|2837.25|2825.75|22
1734410610000|2024-12-17 04:43:30|2838.25|2826.75|2839.36|2827.86|2839.36|2827.86|2838.25|2826.75|24
1734410620000|2024-12-17 04:43:40|2839.3|2827.8|2838.25|2826.75|2839.3|2827.8|2838.25|2826.75|3
1734410630000|2024-12-17 04:43:50|2839.3|2827.8|2839.34|2827.84|2839.36|2827.86|2838.44|2826.94|18
1734410640000|2024-12-17 04:44:00|2839.25|2827.75|2837.36|2825.86|2839.34|2827.84|2837.36|2825.86|24
1734410650000|2024-12-17 04:44:10|2837.39|2825.89|2837.34|2825.84|2837.48|2825.98|2837.32|2825.82|21
1734410660000|2024-12-17 04:44:20|2837.45|2825.95|2838.25|2826.75|2839.36|2827.86|2837.25|2825.75|20
1734410670000|2024-12-17 04:44:30|2838.35|2826.85|2837.27|2825.77|2838.35|2826.85|2837.27|2825.77|22
1734410680000|2024-12-17 04:44:40|2837.3|2825.8|2838.34|2826.84|2838.34|2826.84|2836.35|2824.85|27
1734410690000|2024-12-17 04:44:50|2838.32|2826.82|2839.33|2827.83|2839.4|2827.9|2837.4|2825.9|19
1734410700000|2024-12-17 04:45:00|2839.34|2827.84|2842.25|2830.75|2842.25|2830.75|2839.25|2827.75|19
1734410710000|2024-12-17 04:45:10|2843.15|2831.65|2842.25|2830.75|2843.25|2831.75|2842.25|2830.75|21
1734410720000|2024-12-17 04:45:20|2842.34|2830.84|2841.1|2829.6|2842.45|2830.95|2841.1|2829.6|18
1734410730000|2024-12-17 04:45:30|2840.5|2829|2841.42|2829.92|2841.42|2829.92|2839.56|2828.06|30
1734410740000|2024-12-17 04:45:40|2842.34|2830.84|2841.75|2830.25|2842.8|2831.3|2841.35|2829.85|15
1734410750000|2024-12-17 04:45:50|2841.25|2829.75|2840.41|2828.91|2841.45|2829.95|2840.35|2828.85|24
1734410760000|2024-12-17 04:46:00|2840.39|2828.89|2840.39|2828.89|2841.35|2829.85|2840.33|2828.83|30
1734410770000|2024-12-17 04:46:10|2840.25|2828.75|2844.35|2832.85|2844.35|2832.85|2840.25|2828.75|14
1734410780000|2024-12-17 04:46:20|2844.2|2832.7|2843.35|2831.85|2844.35|2832.85|2842.25|2830.75|21
1734410790000|2024-12-17 04:46:30|2842.46|2830.96|2844.15|2832.65|2845.2|2833.7|2842.25|2830.75|25
1734410800000|2024-12-17 04:46:40|2843.25|2831.75|2842.39|2830.89|2844.4|2832.9|2842.39|2830.89|16
1734410810000|2024-12-17 04:46:50|2842.34|2830.84|2843.25|2831.75|2843.25|2831.75|2842.32|2830.82|6
1734410820000|2024-12-17 04:47:00|2842.75|2831.25|2841.42|2829.92|2843.9|2832.4|2841.42|2829.92|18
1734410830000|2024-12-17 04:47:10|2841.3|2829.8|2841.45|2829.95|2842.35|2830.85|2841.28|2829.78|16
1734410840000|2024-12-17 04:47:20|2841.65|2830.15|2841.48|2829.98|2842.15|2830.65|2841.32|2829.82|17
1734410850000|2024-12-17 04:47:30|2842.3|2830.8|2841.75|2830.25|2842.3|2830.8|2840.14|2828.64|29
1734410860000|2024-12-17 04:47:40|2842.25|2830.75|2842.25|2830.75|2842.45|2830.95|2841.25|2829.75|17
1734410870000|2024-12-17 04:47:50|2842.75|2831.25|2842.55|2831.05|2843.35|2831.85|2842.25|2830.75|11
1734410880000|2024-12-17 04:48:00|2843.35|2831.85|2844.7|2833.2|2845.2|2833.7|2843.25|2831.75|15
1734410890000|2024-12-17 04:48:10|2844.65|2833.15|2845.25|2833.75|2846.15|2834.65|2844.25|2832.75|11
1734410900000|2024-12-17 04:48:20|2846.4|2834.9|2845.25|2833.75|2846.4|2834.9|2844.42|2832.92|14
1734410910000|2024-12-17 04:48:30|2845.34|2833.84|2845.35|2833.85|2845.41|2833.91|2844.25|2832.75|13
1734410920000|2024-12-17 04:48:40|2845.4|2833.9|2846.25|2834.75|2846.36|2834.86|2845.2|2833.7|21
1734410930000|2024-12-17 04:48:50|2846.03|2834.53|2845.36|2833.86|2846.03|2834.53|2845.27|2833.77|16
1734410940000|2024-12-17 04:49:00|2845.34|2833.84|2846.25|2834.75|2846.36|2834.86|2845.15|2833.65|18
1734410950000|2024-12-17 04:49:10|2846.36|2834.86|2846.75|2835.25|2847.4|2835.9|2846.25|2834.75|21
1734410960000|2024-12-17 04:49:20|2847.05|2835.55|2846.55|2835.05|2847.25|2835.75|2846.25|2834.75|9
1734410970000|2024-12-17 04:49:30|2846.7|2835.2|2847.3|2835.8|2847.35|2835.85|2846.7|2835.2|4
1734410980000|2024-12-17 04:49:40|2847.45|2835.95|2845.75|2834.25|2847.6|2836.1|2845.25|2833.75|10
1734410990000|2024-12-17 04:49:50|2846.05|2834.55|2846.25|2834.75|2847.35|2835.85|2846|2834.5|18
1734411000000|2024-12-17 04:50:00|2846.27|2834.77|2846.23|2834.73|2846.27|2834.77|2846|2834.5|4
1734411010000|2024-12-17 04:50:10|2846.17|2834.67|2842.28|2830.78|2846.23|2834.73|2842.2|2830.7|25
1734411020000|2024-12-17 04:50:20|2842.27|2830.77|2843.32|2831.82|2843.4|2831.9|2842.17|2830.67|15
1734411030000|2024-12-17 04:50:30|2843.3|2831.8|2843.23|2831.73|2843.32|2831.82|2843.2|2831.7|10
1734411040000|2024-12-17 04:50:40|2843.14|2831.64|2842.3|2830.8|2843.14|2831.64|2842.2|2830.7|20
1734411050000|2024-12-17 04:50:50|2842.28|2830.78|2842.25|2830.75|2842.75|2831.25|2841.19|2829.69|24
1734411060000|2024-12-17 04:51:00|2842.34|2830.84|2844.1|2832.6|2844.34|2832.84|2842.25|2830.75|28
1734411070000|2024-12-17 04:51:10|2844.25|2832.75|2844.1|2832.6|2844.35|2832.85|2843.15|2831.65|28
1734411080000|2024-12-17 04:51:20|2844.17|2832.67|2845.7|2834.2|2846.23|2834.73|2842.95|2831.45|18
1734411090000|2024-12-17 04:51:30|2846.2|2834.7|2847.25|2835.75|2847.25|2835.75|2846.17|2834.67|13
1734411100000|2024-12-17 04:51:40|2847.35|2835.85|2849.32|2837.82|2850.25|2838.75|2847.25|2835.75|20
1734411110000|2024-12-17 04:51:50|2849.4|2837.9|2850.2|2838.7|2850.2|2838.7|2849.25|2837.75|21
1734411120000|2024-12-17 04:52:00|2850.23|2838.73|2851.11|2839.61|2851.25|2839.75|2849.25|2837.75|25
1734411130000|2024-12-17 04:52:10|2850.25|2838.75|2851.14|2839.64|2851.25|2839.75|2850.25|2838.75|11
1734411140000|2024-12-17 04:52:20|2851.05|2839.55|2849.6|2838.1|2851.08|2839.58|2849.3|2837.8|28
1734411150000|2024-12-17 04:52:30|2849.41|2837.91|2847.3|2835.8|2849.41|2837.91|2847.25|2835.75|23
1734411160000|2024-12-17 04:52:40|2847.2|2835.7|2846.32|2834.82|2847.25|2835.75|2846.03|2834.53|12
1734411170000|2024-12-17 04:52:50|2846.27|2834.77|2847.25|2835.75|2847.4|2835.9|2846.1|2834.6|13
1734411180000|2024-12-17 04:53:00|2847.11|2835.61|2843.95|2832.45|2847.11|2835.61|2843.95|2832.45|33
1734411190000|2024-12-17 04:53:10|2844.07|2832.57|2844.99|2833.49|2844.99|2833.49|2843.27|2831.77|25
1734411200000|2024-12-17 04:53:20|2844.96|2833.46|2843.44|2831.94|2845.02|2833.52|2843.25|2831.75|24
1734411210000|2024-12-17 04:53:30|2843.42|2831.92|2843.32|2831.82|2843.43|2831.93|2843.25|2831.75|12
1734411220000|2024-12-17 04:53:40|2843.33|2831.83|2843.43|2831.93|2844.4|2832.9|2843.32|2831.82|16
1734411230000|2024-12-17 04:53:50|2843.7|2832.2|2844.25|2832.75|2844.33|2832.83|2843.7|2832.2|15
1734411240000|2024-12-17 04:54:00|2844.33|2832.83|2844.23|2832.73|2844.33|2832.83|2844.17|2832.67|11
1734411250000|2024-12-17 04:54:10|2844.22|2832.72|2846.3|2834.8|2846.3|2834.8|2844.22|2832.72|15
1734411260000|2024-12-17 04:54:20|2846.25|2834.75|2845.45|2833.95|2846.75|2835.25|2845.25|2833.75|18
1734411270000|2024-12-17 04:54:30|2845.25|2833.75|2845.25|2833.75|2845.25|2833.75|2845.2|2833.7|13
1734411280000|2024-12-17 04:54:40|2845.22|2833.72|2844.28|2832.78|2845.25|2833.75|2844.23|2832.73|11
1734411290000|2024-12-17 04:54:50|2844.27|2832.77|2843.3|2831.8|2844.28|2832.78|2843.15|2831.65|24
1734411300000|2024-12-17 04:55:00|2843.28|2831.78|2842.11|2830.61|2843.28|2831.78|2842.1|2830.6|26
1734411310000|2024-12-17 04:55:10|2842.3|2830.8|2841.36|2829.86|2842.4|2830.9|2841.25|2829.75|24
1734411320000|2024-12-17 04:55:20|2841.25|2829.75|2841.2|2829.7|2841.5|2830|2840.25|2828.75|19
1734411330000|2024-12-17 04:55:30|2841.23|2829.73|2840.18|2828.68|2841.4|2829.9|2839.23|2827.73|33
1734411340000|2024-12-17 04:55:40|2840.14|2828.64|2840.33|2828.83|2840.4|2828.9|2839.25|2827.75|14
1734411350000|2024-12-17 04:55:50|2840.4|2828.9|2841.4|2829.9|2841.45|2829.95|2840.25|2828.75|13
1734411360000|2024-12-17 04:56:00|2841.25|2829.75|2840.25|2828.75|2841.25|2829.75|2839.75|2828.25|11
1734411370000|2024-12-17 04:56:10|2840.4|2828.9|2841.35|2829.85|2842|2830.5|2840.4|2828.9|8
1734411380000|2024-12-17 04:56:20|2841.34|2829.84|2841.17|2829.67|2841.35|2829.85|2841.17|2829.67|6
1734411390000|2024-12-17 04:56:30|2840.9|2829.4|2840.14|2828.64|2840.9|2829.4|2840.14|2828.64|12
1734411400000|2024-12-17 04:56:40|2840.25|2828.75|2840.35|2828.85|2840.35|2828.85|2840.06|2828.56|9
1734411410000|2024-12-17 04:56:50|2840.3|2828.8|2840.25|2828.75|2840.34|2828.84|2840.23|2828.73|21
1734411420000|2024-12-17 04:57:00|2840.23|2828.73|2840.3|2828.8|2841.35|2829.85|2840.23|2828.73|14
1734411430000|2024-12-17 04:57:10|2840.25|2828.75|2840.25|2828.75|2841.3|2829.8|2840.25|2828.75|14
1734411440000|2024-12-17 04:57:20|2840.34|2828.84|2840.28|2828.78|2840.34|2828.84|2840.25|2828.75|9
1734411450000|2024-12-17 04:57:30|2840.25|2828.75|2840.3|2828.8|2840.33|2828.83|2840.22|2828.72|7
1734411460000|2024-12-17 04:57:40|2840.25|2828.75|2839.2|2827.7|2840.25|2828.75|2839.2|2827.7|20
1734411470000|2024-12-17 04:57:50|2839.25|2827.75|2838.25|2826.75|2839.3|2827.8|2838.25|2826.75|20
1734411480000|2024-12-17 04:58:00|2838.35|2826.85|2836.3|2824.8|2838.35|2826.85|2836.25|2824.75|15
1734411490000|2024-12-17 04:58:10|2836.14|2824.64|2836.95|2825.45|2836.95|2825.45|2835.2|2823.7|29
1734411500000|2024-12-17 04:58:20|2836.9|2825.4|2836.32|2824.82|2836.95|2825.45|2836.2|2824.7|14
1734411510000|2024-12-17 04:58:30|2836.33|2824.83|2836.32|2824.82|2836.4|2824.9|2836.25|2824.75|20
1734411520000|2024-12-17 04:58:40|2836.33|2824.83|2836.75|2825.25|2837.75|2826.25|2836.25|2824.75|15
1734411530000|2024-12-17 04:58:50|2837.35|2825.85|2837.33|2825.83|2837.35|2825.85|2837.15|2825.65|10
1734411540000|2024-12-17 04:59:00|2837.25|2825.75|2838.25|2826.75|2838.45|2826.95|2837.25|2825.75|11
1734411550000|2024-12-17 04:59:10|2838.5|2827|2838.3|2826.8|2838.5|2827|2838.3|2826.8|7
1734411560000|2024-12-17 04:59:20|2838.5|2827|2839.3|2827.8|2839.35|2827.85|2838.5|2827|5
1734411570000|2024-12-17 04:59:30|2839.25|2827.75|2841.32|2829.82|2841.4|2829.9|2839.25|2827.75|21
1734411580000|2024-12-17 04:59:40|2841.18|2829.68|2840.25|2828.75|2841.3|2829.8|2840.25|2828.75|15
1734411590000|2024-12-17 04:59:50|2840.22|2828.72|2839.25|2827.75|2840.25|2828.75|2839.25|2827.75|11
1734411600000|2024-12-17 05:00:00|2839.32|2827.82|2838.2|2826.7|2839.34|2827.84|2838.2|2826.7|12
1734411610000|2024-12-17 05:00:10|2837.75|2826.25|2837.25|2825.75|2837.75|2826.25|2837.15|2825.65|9
1734411620000|2024-12-17 05:00:20|2837.75|2826.25|2838.25|2826.75|2838.45|2826.95|2837.75|2826.25|7
1734411630000|2024-12-17 05:00:30|2838.15|2826.65|2838.25|2826.75|2838.25|2826.75|2837.25|2825.75|9
1734411640000|2024-12-17 05:00:40|2838.75|2827.25|2840.34|2828.84|2840.45|2828.95|2838.75|2827.25|20
1734411650000|2024-12-17 05:00:50|2840.25|2828.75|2842.35|2830.85|2843.25|2831.75|2840.25|2828.75|12
1734411660000|2024-12-17 05:01:00|2842.3|2830.8|2842.25|2830.75|2842.34|2830.84|2841.25|2829.75|25
1734411670000|2024-12-17 05:01:10|2842.75|2831.25|2844.25|2832.75|2844.32|2832.82|2842.75|2831.25|16
1734411680000|2024-12-17 05:01:20|2844.17|2832.67|2843.27|2831.77|2844.25|2832.75|2843.04|2831.54|20
1734411690000|2024-12-17 05:01:30|2843.28|2831.78|2845.3|2833.8|2845.5|2834|2843.28|2831.78|15
1734411700000|2024-12-17 05:01:40|2845.25|2833.75|2844.36|2832.86|2845.25|2833.75|2844.25|2832.75|26
1734411710000|2024-12-17 05:01:50|2844.25|2832.75|2846.23|2834.73|2846.4|2834.9|2844.25|2832.75|14
1734411720000|2024-12-17 05:02:00|2846.28|2834.78|2845.25|2833.75|2846.3|2834.8|2845.25|2833.75|17
1734411730000|2024-12-17 05:02:10|2845.35|2833.85|2846.32|2834.82|2847.27|2835.77|2845.25|2833.75|20
1734411740000|2024-12-17 05:02:20|2846.3|2834.8|2846.25|2834.75|2846.32|2834.82|2846.17|2834.67|14
1734411750000|2024-12-17 05:02:30|2846.3|2834.8|2846.35|2834.85|2846.35|2834.85|2846.25|2834.75|8
1734411760000|2024-12-17 05:02:40|2846.3|2834.8|2846.3|2834.8|2847.05|2835.55|2846.25|2834.75|17
1734411770000|2024-12-17 05:02:50|2846.28|2834.78|2846.28|2834.78|2846.36|2834.86|2846.28|2834.78|7
1734411780000|2024-12-17 05:03:00|2846.3|2834.8|2848.3|2836.8|2849|2837.5|2846.25|2834.75|18
1734411790000|2024-12-17 05:03:10|2848.25|2836.75|2848.3|2836.8|2849|2837.5|2848.14|2836.64|15
1734411800000|2024-12-17 05:03:20|2848.27|2836.77|2847.95|2836.45|2848.27|2836.77|2846.35|2834.85|26
1734411810000|2024-12-17 05:03:30|2848|2836.5|2848.75|2837.25|2848.75|2837.25|2847.35|2835.85|9
1734411830000|2024-12-17 05:03:50|2849.25|2837.75|2850.34|2838.84|2851.09|2839.59|2849.25|2837.75|16
1734411840000|2024-12-17 05:04:00|2850.32|2838.82|2848.5|2837|2850.32|2838.82|2848.42|2836.92|30
1734411850000|2024-12-17 05:04:10|2848.47|2836.97|2848.33|2836.83|2848.5|2837|2848.2|2836.7|12
1734411860000|2024-12-17 05:04:20|2848.4|2836.9|2848.35|2836.85|2849.4|2837.9|2848.25|2836.75|16
1734411870000|2024-12-17 05:04:30|2848.27|2836.77|2849.35|2837.85|2849.35|2837.85|2848.25|2836.75|21
1734411880000|2024-12-17 05:04:40|2849.25|2837.75|2848.59|2837.09|2849.28|2837.78|2848.25|2836.75|25
1734411890000|2024-12-17 05:04:50|2848.36|2836.86|2849.14|2837.64|2849.4|2837.9|2848.25|2836.75|27
1734411900000|2024-12-17 05:05:00|2849.11|2837.61|2847.33|2835.83|2849.11|2837.61|2847.28|2835.78|26
1734411910000|2024-12-17 05:05:10|2847.3|2835.8|2845.45|2833.95|2847.3|2835.8|2845.38|2833.88|32
1734411920000|2024-12-17 05:05:20|2845.36|2833.86|2844.4|2832.9|2846.25|2834.75|2844.39|2832.89|21
1734411930000|2024-12-17 05:05:30|2844.25|2832.75|2842.25|2830.75|2845.2|2833.7|2842.25|2830.75|23
1734411940000|2024-12-17 05:05:40|2842.46|2830.96|2844.2|2832.7|2844.2|2832.7|2842.35|2830.85|16
1734411950000|2024-12-17 05:05:50|2844.1|2832.6|2843.25|2831.75|2844.1|2832.6|2843.25|2831.75|8
1734411960000|2024-12-17 05:06:00|2843.14|2831.64|2844.14|2832.64|2844.25|2832.75|2842.25|2830.75|16
1734411970000|2024-12-17 05:06:10|2844.25|2832.75|2844.3|2832.8|2844.3|2832.8|2844.22|2832.72|16
1734411980000|2024-12-17 05:06:20|2844.28|2832.78|2844.2|2832.7|2844.3|2832.8|2844.14|2832.64|18
1734411990000|2024-12-17 05:06:30|2844.14|2832.64|2842.25|2830.75|2844.3|2832.8|2842.25|2830.75|18
1734412000000|2024-12-17 05:06:40|2842.69|2831.19|2842.39|2830.89|2843.25|2831.75|2842.39|2830.89|5
1734412010000|2024-12-17 05:06:50|2842.35|2830.85|2841.3|2829.8|2842.75|2831.25|2841.25|2829.75|15
1734412020000|2024-12-17 05:07:00|2841.35|2829.85|2841.48|2829.98|2842.15|2830.65|2841.3|2829.8|11
1734412030000|2024-12-17 05:07:10|2842.3|2830.8|2842.35|2830.85|2843.45|2831.95|2842.25|2830.75|11
1734412040000|2024-12-17 05:07:20|2842.34|2830.84|2841.3|2829.8|2842.45|2830.95|2841.25|2829.75|24
1734412050000|2024-12-17 05:07:30|2841.28|2829.78|2841.45|2829.95|2841.45|2829.95|2841.2|2829.7|28
1734412060000|2024-12-17 05:07:40|2841.35|2829.85|2843.25|2831.75|2843.5|2832|2841.35|2829.85|19
1734412070000|2024-12-17 05:07:50|2843.3|2831.8|2843.3|2831.8|2843.32|2831.82|2843.25|2831.75|14
1734412080000|2024-12-17 05:08:00|2843.25|2831.75|2843.45|2831.95|2843.45|2831.95|2843.25|2831.75|20
1734412090000|2024-12-17 05:08:10|2843.34|2831.84|2843.3|2831.8|2844.4|2832.9|2843.25|2831.75|20
1734412100000|2024-12-17 05:08:20|2843.32|2831.82|2842.34|2830.84|2843.32|2831.82|2842.2|2830.7|23
1734412110000|2024-12-17 05:08:30|2842.25|2830.75|2842.44|2830.94|2842.75|2831.25|2841.45|2829.95|25
1734412120000|2024-12-17 05:08:40|2842.46|2830.96|2842.36|2830.86|2843.15|2831.65|2842.23|2830.73|29
1734412130000|2024-12-17 05:08:50|2842.34|2830.84|2842.65|2831.15|2842.65|2831.15|2842.3|2830.8|20
1734412140000|2024-12-17 05:09:00|2843.15|2831.65|2842.36|2830.86|2843.45|2831.95|2842.3|2830.8|17
1734412150000|2024-12-17 05:09:10|2842.3|2830.8|2842.33|2830.83|2842.7|2831.2|2842.2|2830.7|27
1734412160000|2024-12-17 05:09:20|2842.41|2830.91|2843.32|2831.82|2843.4|2831.9|2842.41|2830.91|13
1734412170000|2024-12-17 05:09:30|2843.4|2831.9|2843.25|2831.75|2843.75|2832.25|2843.2|2831.7|11
1734412180000|2024-12-17 05:09:40|2843.34|2831.84|2845.27|2833.77|2846.2|2834.7|2843.25|2831.75|24
1734412190000|2024-12-17 05:09:50|2845.3|2833.8|2845.25|2833.75|2845.34|2833.84|2845.22|2833.72|22
1734412200000|2024-12-17 05:10:00|2845.34|2833.84|2845.43|2833.93|2846.2|2834.7|2845.25|2833.75|24
1734412210000|2024-12-17 05:10:10|2845.36|2833.86|2846.25|2834.75|2846.35|2834.85|2845.36|2833.86|23
1734412220000|2024-12-17 05:10:20|2847.4|2835.9|2846.25|2834.75|2847.4|2835.9|2846.25|2834.75|24
1734412230000|2024-12-17 05:10:30|2846.32|2834.82|2844.3|2832.8|2846.32|2834.82|2844.3|2832.8|23
1734412240000|2024-12-17 05:10:40|2844.35|2832.85|2844.25|2832.75|2844.35|2832.85|2844.25|2832.75|4
1734412250000|2024-12-17 05:10:50|2844|2832.5|2837.3|2825.8|2844|2832.5|2836.9|2825.4|8
1734412260000|2024-12-17 05:11:00|2837.28|2825.78|2838.3|2826.8|2838.85|2827.35|2837.28|2825.78|17
1734412270000|2024-12-17 05:11:10|2838.25|2826.75|2838.33|2826.83|2838.33|2826.83|2838.25|2826.75|4
1734412280000|2024-12-17 05:11:20|2838.25|2826.75|2838.3|2826.8|2838.75|2827.25|2838.25|2826.75|10
1734412290000|2024-12-17 05:11:30|2837.55|2826.05|2837.39|2825.89|2838.05|2826.55|2836.3|2824.8|22
1734412300000|2024-12-17 05:11:40|2837.34|2825.84|2837.25|2825.75|2837.43|2825.93|2837.25|2825.75|9
1734412320000|2024-12-17 05:12:00|2837.3|2825.8|2838.25|2826.75|2838.4|2826.9|2837.23|2825.73|13
1734412330000|2024-12-17 05:12:10|2838.4|2826.9|2839.45|2827.95|2839.6|2828.1|2838.4|2826.9|16
1734412340000|2024-12-17 05:12:20|2839.6|2828.1|2838.28|2826.78|2840.1|2828.6|2837.42|2825.92|12
1734412350000|2024-12-17 05:12:30|2838.2|2826.7|2838.25|2826.75|2838.3|2826.8|2838.15|2826.65|14
1734412360000|2024-12-17 05:12:40|2838.22|2826.72|2838.3|2826.8|2838.3|2826.8|2837.55|2826.05|15
1734412370000|2024-12-17 05:12:50|2838.27|2826.77|2837.32|2825.82|2838.28|2826.78|2837.3|2825.8|16
1734412380000|2024-12-17 05:13:00|2837.34|2825.84|2837.3|2825.8|2838.2|2826.7|2837.23|2825.73|25
1734412390000|2024-12-17 05:13:10|2837.28|2825.78|2837.28|2825.78|2837.3|2825.8|2837.23|2825.73|19
1734412400000|2024-12-17 05:13:20|2837.34|2825.84|2837.36|2825.86|2838.25|2826.75|2837.15|2825.65|28
1734412410000|2024-12-17 05:13:30|2837.29|2825.79|2836.99|2825.49|2837.32|2825.82|2836.85|2825.35|24
1734412420000|2024-12-17 05:13:40|2836.93|2825.43|2837.2|2825.7|2837.25|2825.75|2836.25|2824.75|22
1734412430000|2024-12-17 05:13:50|2837.18|2825.68|2837.18|2825.68|2838.2|2826.7|2837.18|2825.68|20
1734412440000|2024-12-17 05:14:00|2837.17|2825.67|2836.23|2824.73|2837.28|2825.78|2836.15|2824.65|27
1734412450000|2024-12-17 05:14:10|2836.35|2824.85|2835.72|2824.22|2836.56|2825.06|2835.69|2824.19|19
1734412460000|2024-12-17 05:14:20|2835.34|2823.84|2833.45|2821.95|2835.34|2823.84|2833.45|2821.95|18
1734412470000|2024-12-17 05:14:30|2833.72|2822.22|2833.41|2821.91|2834.6|2823.1|2833.05|2821.55|21
1734412480000|2024-12-17 05:14:40|2833.25|2821.75|2831.3|2819.8|2833.41|2821.91|2830.56|2819.06|22
1734412490000|2024-12-17 05:14:50|2830.8|2819.3|2829.38|2817.88|2830.8|2819.3|2829.36|2817.86|17
1734412500000|2024-12-17 05:15:00|2830.25|2818.75|2830.25|2818.75|2830.33|2818.83|2830.14|2818.64|25
1734412510000|2024-12-17 05:15:10|2830.33|2818.83|2830.14|2818.64|2830.33|2818.83|2828.3|2816.8|27
1734412520000|2024-12-17 05:15:20|2830.2|2818.7|2832.15|2820.65|2832.15|2820.65|2830|2818.5|20
1734412530000|2024-12-17 05:15:30|2832.35|2820.85|2833.17|2821.67|2833.3|2821.8|2832.3|2820.8|16
1734412540000|2024-12-17 05:15:40|2833.23|2821.73|2833.95|2822.45|2833.95|2822.45|2833.17|2821.67|14
1734412550000|2024-12-17 05:15:50|2834.25|2822.75|2833.18|2821.68|2834.25|2822.75|2832.81|2821.31|19
1734412560000|2024-12-17 05:16:00|2832.43|2820.93|2832.35|2820.85|2832.43|2820.93|2832.25|2820.75|23
1734412570000|2024-12-17 05:16:10|2832.43|2820.93|2832.25|2820.75|2833.3|2821.8|2832.25|2820.75|20
1734412580000|2024-12-17 05:16:20|2832.33|2820.83|2832.14|2820.64|2832.33|2820.83|2832.05|2820.55|24
1734412590000|2024-12-17 05:16:30|2832.17|2820.67|2830.14|2818.64|2832.18|2820.68|2830.1|2818.6|26
1734412600000|2024-12-17 05:16:40|2829.6|2818.1|2828.15|2816.65|2829.65|2818.15|2828.15|2816.65|25
1734412610000|2024-12-17 05:16:50|2828.18|2816.68|2829.22|2817.72|2829.3|2817.8|2827.4|2815.9|26
1734412620000|2024-12-17 05:17:00|2829.28|2817.78|2828.94|2817.44|2829.4|2817.9|2828.8|2817.3|27
1734412630000|2024-12-17 05:17:10|2828.99|2817.49|2827.23|2815.73|2828.99|2817.49|2827.22|2815.72|22
1734412640000|2024-12-17 05:17:20|2827.17|2815.67|2829.23|2817.73|2829.23|2817.73|2827.15|2815.65|19
1734412650000|2024-12-17 05:17:30|2829.25|2817.75|2827.38|2815.88|2829.25|2817.75|2827.3|2815.8|17
1734412660000|2024-12-17 05:17:40|2827.35|2815.85|2827.28|2815.78|2827.4|2815.9|2827.08|2815.58|16
1734412670000|2024-12-17 05:17:50|2827.3|2815.8|2828.09|2816.59|2828.25|2816.75|2827.23|2815.73|26
1734412680000|2024-12-17 05:18:00|2827.65|2816.15|2826.88|2815.38|2827.65|2816.15|2826.36|2814.86|24
1734412690000|2024-12-17 05:18:10|2827.03|2815.53|2826.23|2814.73|2827.03|2815.53|2826.15|2814.65|19
1734412700000|2024-12-17 05:18:20|2826.17|2814.67|2827.14|2815.64|2827.14|2815.64|2826|2814.5|22
1734412710000|2024-12-17 05:18:30|2827.01|2815.51|2826.45|2814.95|2827.08|2815.58|2826.15|2814.65|29
1734412720000|2024-12-17 05:18:40|2826.55|2815.05|2826.45|2814.95|2826.55|2815.05|2826.45|2814.95|2
1734412730000|2024-12-17 05:18:50|2826.65|2815.15|2828.3|2816.8|2828.35|2816.85|2826.55|2815.05|19
1734412740000|2024-12-17 05:19:00|2828.25|2816.75|2828.35|2816.85|2829.28|2817.78|2827.25|2815.75|29
1734412750000|2024-12-17 05:19:10|2828.3|2816.8|2831.23|2819.73|2831.25|2819.75|2828.25|2816.75|15
1734412760000|2024-12-17 05:19:20|2831.2|2819.7|2830.28|2818.78|2831.2|2819.7|2829.85|2818.35|20
1734412770000|2024-12-17 05:19:30|2830.36|2818.86|2829.96|2818.46|2831.08|2819.58|2829.96|2818.46|26
1734412780000|2024-12-17 05:19:40|2829.24|2817.74|2829.07|2817.57|2829.45|2817.95|2829.07|2817.57|26
1734412790000|2024-12-17 05:19:50|2829.23|2817.73|2828.2|2816.7|2829.45|2817.95|2828.2|2816.7|21
1734412800000|2024-12-17 05:20:00|2828.21|2816.71|2827.18|2815.68|2828.21|2816.71|2827.13|2815.63|23
1734412810000|2024-12-17 05:20:10|2827.2|2815.7|2825.23|2813.73|2827.2|2815.7|2824.5|2813|32
1734412820000|2024-12-17 05:20:20|2825.36|2813.86|2827.17|2815.67|2827.18|2815.68|2825.3|2813.8|25
1734412830000|2024-12-17 05:20:30|2827.1|2815.6|2827.25|2815.75|2828.25|2816.75|2827.1|2815.6|20
1734412840000|2024-12-17 05:20:40|2827.4|2815.9|2827.3|2815.8|2827.5|2816|2827.2|2815.7|29
1734412850000|2024-12-17 05:20:50|2827.28|2815.78|2827.35|2815.85|2827.85|2816.35|2826.25|2814.75|31
1734412860000|2024-12-17 05:21:00|2827.25|2815.75|2830.2|2818.7|2830.4|2818.9|2827.1|2815.6|35
1734412870000|2024-12-17 05:21:10|2830.3|2818.8|2829.2|2817.7|2830.45|2818.95|2828.94|2817.44|30
1734412880000|2024-12-17 05:21:20|2829.15|2817.65|2829.39|2817.89|2829.47|2817.97|2829.15|2817.65|27
1734412890000|2024-12-17 05:21:30|2829.31|2817.81|2831.14|2819.64|2831.15|2819.65|2829.16|2817.66|22
1734412900000|2024-12-17 05:21:40|2831.2|2819.7|2833.35|2821.85|2833.45|2821.95|2831.15|2819.65|23
1734412910000|2024-12-17 05:21:50|2833.3|2821.8|2834.25|2822.75|2834.5|2823|2833.3|2821.8|18
1734412920000|2024-12-17 05:22:00|2834.3|2822.8|2835.17|2823.67|2835.5|2824|2834.25|2822.75|15
1734412930000|2024-12-17 05:22:10|2835.25|2823.75|2838.3|2826.8|2838.32|2826.82|2835.25|2823.75|29
1734412940000|2024-12-17 05:22:20|2838.22|2826.72|2839.28|2827.78|2840|2828.5|2838.2|2826.7|23
1734412950000|2024-12-17 05:22:30|2839.23|2827.73|2839.25|2827.75|2839.35|2827.85|2838.55|2827.05|27
1734412960000|2024-12-17 05:22:40|2839.2|2827.7|2839.23|2827.73|2840.05|2828.55|2838.6|2827.1|21
1734412970000|2024-12-17 05:22:50|2839.32|2827.82|2838.33|2826.83|2839.34|2827.84|2838.33|2826.83|29
1734412980000|2024-12-17 05:23:00|2838.55|2827.05|2839.14|2827.64|2839.14|2827.64|2838.15|2826.65|26
1734412990000|2024-12-17 05:23:10|2839.11|2827.61|2838.23|2826.73|2839.95|2828.45|2838.18|2826.68|23
1734413000000|2024-12-17 05:23:20|2838.28|2826.78|2838.2|2826.7|2838.28|2826.78|2836.65|2825.15|22
1734413010000|2024-12-17 05:23:30|2838.15|2826.65|2837.3|2825.8|2838.2|2826.7|2837.05|2825.55|29
1734413020000|2024-12-17 05:23:40|2837.35|2825.85|2837.15|2825.65|2837.35|2825.85|2836.28|2824.78|31
1734413030000|2024-12-17 05:23:50|2837.25|2825.75|2838.25|2826.75|2838.35|2826.85|2837.25|2825.75|26
1734413040000|2024-12-17 05:24:00|2838.2|2826.7|2837.3|2825.8|2838.3|2826.8|2837.15|2825.65|33
1734413050000|2024-12-17 05:24:10|2837.25|2825.75|2837.3|2825.8|2837.35|2825.85|2837.2|2825.7|20
1734413060000|2024-12-17 05:24:20|2837.18|2825.68|2836.6|2825.1|2837.3|2825.8|2836.3|2824.8|28
1734413070000|2024-12-17 05:24:30|2836.45|2824.95|2837.35|2825.85|2837.39|2825.89|2836.35|2824.85|23
1734413080000|2024-12-17 05:24:40|2837.39|2825.89|2837.39|2825.89|2837.55|2826.05|2837.35|2825.85|19
1734413090000|2024-12-17 05:24:50|2837.38|2825.88|2838.28|2826.78|2838.55|2827.05|2837.3|2825.8|18
1734413100000|2024-12-17 05:25:00|2838.3|2826.8|2839.1|2827.6|2839.35|2827.85|2838.28|2826.78|31
1734413110000|2024-12-17 05:25:10|2839.45|2827.95|2841.25|2829.75|2841.25|2829.75|2839.35|2827.85|18
1734413120000|2024-12-17 05:25:20|2841.3|2829.8|2841.4|2829.9|2841.4|2829.9|2841.25|2829.75|8
1734413130000|2024-12-17 05:25:30|2841.45|2829.95|2841.3|2829.8|2843.11|2831.61|2840.42|2828.92|34
1734413140000|2024-12-17 05:25:40|2841.28|2829.78|2839.6|2828.1|2841.4|2829.9|2839.34|2827.84|28
1734413150000|2024-12-17 05:25:50|2839.45|2827.95|2840.3|2828.8|2840.3|2828.8|2839.33|2827.83|16
1734413160000|2024-12-17 05:26:00|2840.38|2828.88|2841.38|2829.88|2841.41|2829.91|2840.33|2828.83|19
1734413170000|2024-12-17 05:26:10|2841.4|2829.9|2842.2|2830.7|2842.5|2831|2841.3|2829.8|25
1734413180000|2024-12-17 05:26:20|2842.05|2830.55|2841.43|2829.93|2842.05|2830.55|2841.28|2829.78|25
1734413190000|2024-12-17 05:26:30|2841.4|2829.9|2843.2|2831.7|2843.2|2831.7|2841.3|2829.8|11
1734413200000|2024-12-17 05:26:40|2843.25|2831.75|2843.25|2831.75|2843.5|2832|2843.2|2831.7|18
1734413210000|2024-12-17 05:26:50|2843.75|2832.25|2846.2|2834.7|2846.2|2834.7|2843.75|2832.25|7
1734413220000|2024-12-17 05:27:00|2846.23|2834.73|2844.3|2832.8|2846.23|2834.73|2843.71|2832.21|25
1734413230000|2024-12-17 05:27:10|2844.2|2832.7|2842.54|2831.04|2844.23|2832.73|2842.4|2830.9|20
1734413240000|2024-12-17 05:27:20|2842.76|2831.26|2845.25|2833.75|2845.33|2833.83|2842.76|2831.26|16
1734413250000|2024-12-17 05:27:30|2845.28|2833.78|2844.31|2832.81|2845.3|2833.8|2844.31|2832.81|15
1734413260000|2024-12-17 05:27:40|2844.2|2832.7|2843.3|2831.8|2844.3|2832.8|2843.3|2831.8|24
1734413270000|2024-12-17 05:27:50|2843.28|2831.78|2839.23|2827.73|2843.33|2831.83|2839.19|2827.69|22
1734413280000|2024-12-17 05:28:00|2839.15|2827.65|2841.45|2829.95|2842.2|2830.7|2838.25|2826.75|30
1734413290000|2024-12-17 05:28:10|2841.48|2829.98|2839.45|2827.95|2842.15|2830.65|2839.35|2827.85|30
1734413300000|2024-12-17 05:28:20|2839.35|2827.85|2840|2828.5|2840.4|2828.9|2839.35|2827.85|20
1734413310000|2024-12-17 05:28:30|2839.95|2828.45|2838.4|2826.9|2840.2|2828.7|2838.35|2826.85|22
1734413320000|2024-12-17 05:28:40|2838.45|2826.95|2839.18|2827.68|2839.18|2827.68|2838.33|2826.83|28
1734413330000|2024-12-17 05:28:50|2839.4|2827.9|2839.5|2828|2840.35|2828.85|2839.31|2827.81|28
1734413340000|2024-12-17 05:29:00|2840.25|2828.75|2839.45|2827.95|2840.25|2828.75|2839.31|2827.81|18
1734413350000|2024-12-17 05:29:10|2839.55|2828.05|2841.23|2829.73|2841.37|2829.87|2839.47|2827.97|17
1734413360000|2024-12-17 05:29:20|2841.28|2829.78|2840.75|2829.25|2841.28|2829.78|2840.25|2828.75|26
1734413370000|2024-12-17 05:29:30|2841.7|2830.2|2840.8|2829.3|2842.25|2830.75|2840.1|2828.6|23
1734413380000|2024-12-17 05:29:40|2841.3|2829.8|2841.3|2829.8|2841.3|2829.8|2840.53|2829.03|29
1734413390000|2024-12-17 05:29:50|2841.25|2829.75|2840.25|2828.75|2841.25|2829.75|2840.25|2828.75|22
1734413400000|2024-12-17 05:30:00|2839.43|2827.93|2839.39|2827.89|2840.3|2828.8|2838.5|2827|34
1734413410000|2024-12-17 05:30:10|2839.42|2827.92|2840.53|2829.03|2841.15|2829.65|2839.42|2827.92|12
1734413420000|2024-12-17 05:30:20|2840.47|2828.97|2840.25|2828.75|2840.6|2829.1|2840.25|2828.75|19
1734413430000|2024-12-17 05:30:30|2840.45|2828.95|2841.88|2830.38|2841.98|2830.48|2840.25|2828.75|14
1734413440000|2024-12-17 05:30:40|2841.83|2830.33|2842.05|2830.55|2842.55|2831.05|2841.38|2829.88|25
1734413450000|2024-12-17 05:30:50|2842.1|2830.6|2844.25|2832.75|2844.5|2833|2841.42|2829.92|26
1734413460000|2024-12-17 05:31:00|2845.15|2833.65|2846.25|2834.75|2846.25|2834.75|2845.15|2833.65|21
1734413470000|2024-12-17 05:31:10|2846.37|2834.87|2847.25|2835.75|2847.45|2835.95|2846.25|2834.75|18
1734413480000|2024-12-17 05:31:20|2847.23|2835.73|2846.2|2834.7|2847.34|2835.84|2845.9|2834.4|18
1734413490000|2024-12-17 05:31:30|2845.47|2833.97|2846.36|2834.86|2846.55|2835.05|2845.34|2833.84|23
1734413500000|2024-12-17 05:31:40|2846.38|2834.88|2847.32|2835.82|2847.32|2835.82|2846.36|2834.86|11
1734413510000|2024-12-17 05:31:50|2847.25|2835.75|2847.63|2836.13|2848.4|2836.9|2847.25|2835.75|15
1734413520000|2024-12-17 05:32:00|2847.57|2836.07|2846.25|2834.75|2847.63|2836.13|2845.5|2834|25
1734413530000|2024-12-17 05:32:10|2846.44|2834.94|2846.6|2835.1|2848.25|2836.75|2846.25|2834.75|21
1734413540000|2024-12-17 05:32:20|2846.53|2835.03|2844.45|2832.95|2847.25|2835.75|2844.45|2832.95|23
1734413550000|2024-12-17 05:32:30|2844.47|2832.97|2844.65|2833.15|2844.65|2833.15|2844.36|2832.86|21
1734413560000|2024-12-17 05:32:40|2844.6|2833.1|2842.63|2831.13|2844.6|2833.1|2842.53|2831.03|30
1734413570000|2024-12-17 05:32:50|2843.33|2831.83|2842.35|2830.85|2843.53|2832.03|2842.25|2830.75|27
1734413580000|2024-12-17 05:33:00|2842.3|2830.8|2843.85|2832.35|2843.85|2832.35|2840.47|2828.97|28
1734413590000|2024-12-17 05:33:10|2844.25|2832.75|2843.55|2832.05|2844.45|2832.95|2843.39|2831.89|20
1734413600000|2024-12-17 05:33:20|2843.45|2831.95|2845.28|2833.78|2845.35|2833.85|2843.35|2831.85|20
1734413610000|2024-12-17 05:33:30|2845.27|2833.77|2844.41|2832.91|2846.25|2834.75|2844.31|2832.81|26
1734413620000|2024-12-17 05:33:40|2844.39|2832.89|2845.2|2833.7|2845.3|2833.8|2844.36|2832.86|19
1734413630000|2024-12-17 05:33:50|2845.03|2833.53|2844.6|2833.1|2845.03|2833.53|2844.4|2832.9|5
1734413640000|2024-12-17 05:34:00|2844.65|2833.15|2845.23|2833.73|2846.4|2834.9|2844.1|2832.6|13
1734413650000|2024-12-17 05:34:10|2845.25|2833.75|2844.55|2833.05|2845.5|2834|2844.2|2832.7|29
1734413660000|2024-12-17 05:34:20|2845.15|2833.65|2845.3|2833.8|2845.55|2834.05|2845.15|2833.65|8
1734413670000|2024-12-17 05:34:30|2845.25|2833.75|2844.31|2832.81|2845.3|2833.8|2844.31|2832.81|12
1734413680000|2024-12-17 05:34:40|2844.3|2832.8|2843.42|2831.92|2844.57|2833.07|2843.4|2831.9|21
1734413690000|2024-12-17 05:34:50|2843.45|2831.95|2844.25|2832.75|2845.31|2833.81|2843.28|2831.78|22
1734413700000|2024-12-17 05:35:00|2844.3|2832.8|2844.28|2832.78|2844.45|2832.95|2843.37|2831.87|28
1734413710000|2024-12-17 05:35:10|2844.33|2832.83|2846.3|2834.8|2846.3|2834.8|2844.23|2832.73|29
1734413720000|2024-12-17 05:35:20|2846.35|2834.85|2846.25|2834.75|2846.55|2835.05|2846.25|2834.75|21
1734413730000|2024-12-17 05:35:30|2846.45|2834.95|2846.45|2834.95|2846.45|2834.95|2846.41|2834.91|3
1734413740000|2024-12-17 05:35:40|2846.41|2834.91|2845.33|2833.83|2846.41|2834.91|2845.2|2833.7|13
1734413750000|2024-12-17 05:35:50|2845.2|2833.7|2845.4|2833.9|2845.55|2834.05|2845.2|2833.7|17
1734413760000|2024-12-17 05:36:00|2845.43|2833.93|2846.25|2834.75|2846.34|2834.84|2845.43|2833.93|19
1734413770000|2024-12-17 05:36:10|2846.28|2834.78|2845.35|2833.85|2846.3|2834.8|2845.19|2833.69|21
1734413780000|2024-12-17 05:36:20|2845.75|2834.25|2846.33|2834.83|2846.36|2834.86|2845.75|2834.25|18
1734413790000|2024-12-17 05:36:30|2846.27|2834.77|2844.43|2832.93|2846.27|2834.77|2844.43|2832.93|22
1734413800000|2024-12-17 05:36:40|2844.25|2832.75|2842.05|2830.55|2844.25|2832.75|2842.05|2830.55|21
1734413810000|2024-12-17 05:36:50|2841.25|2829.75|2840.31|2828.81|2842.28|2830.78|2840.31|2828.81|26
1734413820000|2024-12-17 05:37:00|2840.17|2828.67|2841.25|2829.75|2841.25|2829.75|2839.14|2827.64|24
1734413830000|2024-12-17 05:37:10|2841.35|2829.85|2841.25|2829.75|2841.65|2830.15|2841.25|2829.75|23
1734413840000|2024-12-17 05:37:20|2841.4|2829.9|2840.45|2828.95|2841.95|2830.45|2840.35|2828.85|14
1734413850000|2024-12-17 05:37:30|2840.25|2828.75|2838.45|2826.95|2840.45|2828.95|2838.2|2826.7|33
1734413860000|2024-12-17 05:37:40|2838.34|2826.84|2838.57|2827.07|2839.33|2827.83|2838.25|2826.75|21
1734413870000|2024-12-17 05:37:50|2838.52|2827.02|2838.3|2826.8|2838.52|2827.02|2837.25|2825.75|29
1734413880000|2024-12-17 05:38:00|2838.28|2826.78|2839.25|2827.75|2839.4|2827.9|2838.25|2826.75|24
1734413890000|2024-12-17 05:38:10|2839.34|2827.84|2839.32|2827.82|2839.37|2827.87|2839.3|2827.8|17
1734413900000|2024-12-17 05:38:20|2839.35|2827.85|2838.45|2826.95|2839.35|2827.85|2838.29|2826.79|29
1734413910000|2024-12-17 05:38:30|2839.4|2827.9|2839.4|2827.9|2839.6|2828.1|2839.25|2827.75|25
1734413920000|2024-12-17 05:38:40|2839.38|2827.88|2839.3|2827.8|2839.45|2827.95|2839.25|2827.75|33
1734413930000|2024-12-17 05:38:50|2839.4|2827.9|2839.45|2827.95|2839.45|2827.95|2839.28|2827.78|19
1734413940000|2024-12-17 05:39:00|2839.43|2827.93|2840.3|2828.8|2840.5|2829|2839.4|2827.9|25
1734413950000|2024-12-17 05:39:10|2840.34|2828.84|2840.28|2828.78|2840.37|2828.87|2840.25|2828.75|12
1734413960000|2024-12-17 05:39:20|2840.3|2828.8|2839.3|2827.8|2840.36|2828.86|2838.5|2827|35
1734413970000|2024-12-17 05:39:30|2839.28|2827.78|2837.3|2825.8|2839.3|2827.8|2837.25|2825.75|19
1734413980000|2024-12-17 05:39:40|2837.25|2825.75|2838.2|2826.7|2838.25|2826.75|2837.25|2825.75|13
1734413990000|2024-12-17 05:39:50|2838.25|2826.75|2838.3|2826.8|2838.36|2826.86|2838.17|2826.67|17
1734414000000|2024-12-17 05:40:00|2838.35|2826.85|2840.3|2828.8|2840.35|2828.85|2838.25|2826.75|16
1734414010000|2024-12-17 05:40:10|2840.25|2828.75|2839.75|2828.25|2840.49|2828.99|2839.36|2827.86|27
1734414020000|2024-12-17 05:40:20|2840.3|2828.8|2840.55|2829.05|2840.55|2829.05|2839.51|2828.01|17
1734414030000|2024-12-17 05:40:30|2840.4|2828.9|2840.25|2828.75|2840.55|2829.05|2840.25|2828.75|9
1734414040000|2024-12-17 05:40:40|2840.35|2828.85|2841.14|2829.64|2841.25|2829.75|2840.35|2828.85|7
1734414050000|2024-12-17 05:40:50|2841.25|2829.75|2843.25|2831.75|2843.5|2832|2841.25|2829.75|9
1734414060000|2024-12-17 05:41:00|2843.34|2831.84|2843.25|2831.75|2843.36|2831.86|2843.25|2831.75|6
1734414070000|2024-12-17 05:41:10|2843.32|2831.82|2843.3|2831.8|2844.1|2832.6|2843.25|2831.75|13
1734414080000|2024-12-17 05:41:20|2843.23|2831.73|2843.47|2831.97|2843.6|2832.1|2843.06|2831.56|18
1734414090000|2024-12-17 05:41:30|2843.45|2831.95|2844.09|2832.59|2844.17|2832.67|2843.45|2831.95|6
1734414100000|2024-12-17 05:41:40|2843.35|2831.85|2842.3|2830.8|2843.35|2831.85|2842.2|2830.7|24
1734414110000|2024-12-17 05:41:50|2842.28|2830.78|2842.34|2830.84|2842.34|2830.84|2842.23|2830.73|9
1734414120000|2024-12-17 05:42:00|2842.33|2830.83|2845.22|2833.72|2845.25|2833.75|2842.33|2830.83|17
1734414130000|2024-12-17 05:42:10|2845.2|2833.7|2845.25|2833.75|2845.37|2833.87|2845.2|2833.7|7
1734414140000|2024-12-17 05:42:20|2845.75|2834.25|2845.25|2833.75|2845.75|2834.25|2845.25|2833.75|2
1734414150000|2024-12-17 05:42:30|2845.75|2834.25|2846.3|2834.8|2846.35|2834.85|2845.25|2833.75|14
1734414160000|2024-12-17 05:42:40|2846.1|2834.6|2845.23|2833.73|2846.17|2834.67|2845.15|2833.65|19
1734414170000|2024-12-17 05:42:50|2845.2|2833.7|2845.21|2833.71|2845.25|2833.75|2844.95|2833.45|18
1734414180000|2024-12-17 05:43:00|2845.15|2833.65|2844.3|2832.8|2845.21|2833.71|2844.17|2832.67|14
1734414190000|2024-12-17 05:43:10|2844.75|2833.25|2845.2|2833.7|2845.33|2833.83|2844.75|2833.25|17
1734414200000|2024-12-17 05:43:20|2845.14|2833.64|2844.2|2832.7|2845.14|2833.64|2844.05|2832.55|29
1734414210000|2024-12-17 05:43:30|2844.15|2832.65|2844.35|2832.85|2844.35|2832.85|2844.15|2832.65|19
1734414220000|2024-12-17 05:43:40|2844.65|2833.15|2845.3|2833.8|2845.45|2833.95|2844.45|2832.95|13
1734414230000|2024-12-17 05:43:50|2845.25|2833.75|2845.3|2833.8|2845.3|2833.8|2845.2|2833.7|15
1734414240000|2024-12-17 05:44:00|2845.28|2833.78|2845.23|2833.73|2845.3|2833.8|2845.17|2833.67|18
1734414250000|2024-12-17 05:44:10|2845.28|2833.78|2845.2|2833.7|2845.3|2833.8|2844.25|2832.75|27
1734414260000|2024-12-17 05:44:20|2845.25|2833.75|2845.28|2833.78|2845.3|2833.8|2845.2|2833.7|13
1734414270000|2024-12-17 05:44:30|2845.3|2833.8|2845.25|2833.75|2845.37|2833.87|2845.25|2833.75|18
1734414280000|2024-12-17 05:44:40|2845.75|2834.25|2847.32|2835.82|2847.45|2835.95|2845.75|2834.25|12
1734414290000|2024-12-17 05:44:50|2847.34|2835.84|2847.2|2835.7|2847.34|2835.84|2847.15|2835.65|18
1734414300000|2024-12-17 05:45:00|2847.28|2835.78|2846.34|2834.84|2847.3|2835.8|2846.32|2834.82|14
1734414310000|2024-12-17 05:45:10|2846.45|2834.95|2845.28|2833.78|2846.45|2834.95|2845.25|2833.75|24
1734414320000|2024-12-17 05:45:20|2845.25|2833.75|2845.23|2833.73|2845.37|2833.87|2845.18|2833.68|25
1734414330000|2024-12-17 05:45:30|2845.25|2833.75|2846.3|2834.8|2846.37|2834.87|2845.25|2833.75|18
1734414340000|2024-12-17 05:45:40|2846.37|2834.87|2845.35|2833.85|2847.05|2835.55|2845.2|2833.7|23
1734414350000|2024-12-17 05:45:50|2845.4|2833.9|2845.27|2833.77|2845.4|2833.9|2845.23|2833.73|12
1734414360000|2024-12-17 05:46:00|2845.25|2833.75|2846.25|2834.75|2846.25|2834.75|2845.25|2833.75|12
1734414370000|2024-12-17 05:46:10|2846.22|2834.72|2846.01|2834.51|2846.25|2834.75|2845.98|2834.48|8
1734414380000|2024-12-17 05:46:20|2846.17|2834.67|2847.34|2835.84|2847.5|2836|2846.17|2834.67|16
1734414390000|2024-12-17 05:46:30|2847.33|2835.83|2847.22|2835.72|2847.36|2835.86|2847.1|2835.6|19
1734414400000|2024-12-17 05:46:40|2847.3|2835.8|2847.3|2835.8|2847.35|2835.85|2847.2|2835.7|13
1734414410000|2024-12-17 05:46:50|2847.35|2835.85|2847.5|2836|2847.55|2836.05|2847.25|2835.75|17
1734414420000|2024-12-17 05:47:00|2847.45|2835.95|2849.75|2838.25|2850.15|2838.65|2847.45|2835.95|9
1734414430000|2024-12-17 05:47:10|2849.5|2838|2849.25|2837.75|2849.5|2838|2849.25|2837.75|2
1734414440000|2024-12-17 05:47:20|2849.1|2837.6|2849.1|2837.6|2849.1|2837.6|2849.1|2837.6|1
1734414450000|2024-12-17 05:47:30|2849.25|2837.75|2852.14|2840.64|2852.14|2840.64|2849.25|2837.75|9
1734414460000|2024-12-17 05:47:40|2851.55|2840.05|2852.85|2841.35|2852.85|2841.35|2851.25|2839.75|23
1734414470000|2024-12-17 05:47:50|2853.2|2841.7|2853.05|2841.55|2853.3|2841.8|2853|2841.5|19
1734414480000|2024-12-17 05:48:00|2853.15|2841.65|2853.27|2841.77|2853.3|2841.8|2852.45|2840.95|27
1734414490000|2024-12-17 05:48:10|2853.3|2841.8|2853.25|2841.75|2854.05|2842.55|2853.2|2841.7|19
1734414500000|2024-12-17 05:48:20|2853.27|2841.77|2853.25|2841.75|2853.36|2841.86|2853.15|2841.65|10
1734414510000|2024-12-17 05:48:30|2853.36|2841.86|2853.3|2841.8|2853.36|2841.86|2853.28|2841.78|7
1734414520000|2024-12-17 05:48:40|2853.25|2841.75|2853.37|2841.87|2853.38|2841.88|2853.25|2841.75|9
1734414530000|2024-12-17 05:48:50|2853.32|2841.82|2853.34|2841.84|2853.35|2841.85|2852.53|2841.03|18
1734414540000|2024-12-17 05:49:00|2853.37|2841.87|2854.25|2842.75|2854.25|2842.75|2853.25|2841.75|7
1734414550000|2024-12-17 05:49:10|2854.1|2842.6|2853.25|2841.75|2854.1|2842.6|2853.25|2841.75|16
1734414560000|2024-12-17 05:49:20|2853.55|2842.05|2853.35|2841.85|2853.55|2842.05|2853.25|2841.75|11
1734414570000|2024-12-17 05:49:30|2853.32|2841.82|2853.28|2841.78|2853.55|2842.05|2853.25|2841.75|13
1734414580000|2024-12-17 05:49:40|2853.22|2841.72|2853.35|2841.85|2853.5|2842|2852.57|2841.07|21
1734414590000|2024-12-17 05:49:50|2854|2842.5|2854.25|2842.75|2854.25|2842.75|2854|2842.5|2
1734414610000|2024-12-17 05:50:10|2854|2842.5|2854.25|2842.75|2854.25|2842.75|2853.95|2842.45|3
1734414620000|2024-12-17 05:50:20|2854.1|2842.6|2853.3|2841.8|2854.1|2842.6|2853.3|2841.8|12
1734414630000|2024-12-17 05:50:30|2853.33|2841.83|2853.3|2841.8|2853.45|2841.95|2853.25|2841.75|23
1734414640000|2024-12-17 05:50:40|2853.35|2841.85|2853.75|2842.25|2853.75|2842.25|2853.25|2841.75|11
1734414650000|2024-12-17 05:50:50|2853.25|2841.75|2853.3|2841.8|2853.45|2841.95|2853.25|2841.75|7
1734414660000|2024-12-17 05:51:00|2853.25|2841.75|2853.25|2841.75|2853.75|2842.25|2853.25|2841.75|14
1734414670000|2024-12-17 05:51:10|2853.37|2841.87|2853.35|2841.85|2853.37|2841.87|2852.48|2840.98|13
1734414680000|2024-12-17 05:51:20|2853.32|2841.82|2853.35|2841.85|2853.35|2841.85|2853.3|2841.8|3
1734414690000|2024-12-17 05:51:30|2853.33|2841.83|2853.25|2841.75|2853.33|2841.83|2853.23|2841.73|5
1734414700000|2024-12-17 05:51:40|2853.5|2842|2854.25|2842.75|2854.25|2842.75|2853.25|2841.75|4
1734414710000|2024-12-17 05:51:50|2854.05|2842.55|2854.25|2842.75|2854.25|2842.75|2854.05|2842.55|2
1734414730000|2024-12-17 05:52:10|2854.05|2842.55|2853.25|2841.75|2854.05|2842.55|2853.22|2841.72|9
1734414740000|2024-12-17 05:52:20|2853.23|2841.73|2853.25|2841.75|2853.25|2841.75|2853.23|2841.73|2
1734414750000|2024-12-17 05:52:30|2853.37|2841.87|2853.25|2841.75|2853.37|2841.87|2853.25|2841.75|8
1734414760000|2024-12-17 05:52:40|2853.36|2841.86|2853.25|2841.75|2853.37|2841.87|2853.25|2841.75|16
1734414770000|2024-12-17 05:52:50|2853.36|2841.86|2853.35|2841.85|2853.36|2841.86|2853.22|2841.72|13
1734414780000|2024-12-17 05:53:00|2853.36|2841.86|2854.1|2842.6|2854.1|2842.6|2853.25|2841.75|9
1734414790000|2024-12-17 05:53:10|2853.34|2841.84|2853.25|2841.75|2853.4|2841.9|2853.25|2841.75|5
1734414800000|2024-12-17 05:53:20|2853.2|2841.7|2852.5|2841|2853.2|2841.7|2852.5|2841|4
1734414810000|2024-12-17 05:53:30|2852.4|2840.9|2852.17|2840.67|2852.5|2841|2852.05|2840.55|8
1734414820000|2024-12-17 05:53:40|2852.23|2840.73|2852.17|2840.67|2852.3|2840.8|2852.14|2840.64|10
1734414830000|2024-12-17 05:53:50|2852.28|2840.78|2852.25|2840.75|2852.28|2840.78|2852.25|2840.75|2
1734414840000|2024-12-17 05:54:00|2852.23|2840.73|2851.25|2839.75|2852.25|2840.75|2851.25|2839.75|17
1734414850000|2024-12-17 05:54:10|2851.2|2839.7|2851.23|2839.73|2851.3|2839.8|2851.2|2839.7|9
1734414860000|2024-12-17 05:54:20|2851.05|2839.55|2849.35|2837.85|2851.05|2839.55|2849.35|2837.85|13
1734414870000|2024-12-17 05:54:30|2849.45|2837.95|2849.39|2837.89|2849.75|2838.25|2849.35|2837.85|16
1734414880000|2024-12-17 05:54:40|2849.38|2837.88|2850.2|2838.7|2850.35|2838.85|2849.2|2837.7|23
1734414890000|2024-12-17 05:54:50|2849.65|2838.15|2850.3|2838.8|2850.34|2838.84|2849.35|2837.85|25
1734414900000|2024-12-17 05:55:00|2850.28|2838.78|2849.3|2837.8|2850.32|2838.82|2849.3|2837.8|24
1734414910000|2024-12-17 05:55:10|2849.35|2837.85|2848.53|2837.03|2850.2|2838.7|2848.5|2837|27
1734414920000|2024-12-17 05:55:20|2848.5|2837|2848.34|2836.84|2848.53|2837.03|2848.25|2836.75|26
1734414930000|2024-12-17 05:55:30|2848.36|2836.86|2848.35|2836.85|2848.37|2836.87|2848.25|2836.75|7
1734414940000|2024-12-17 05:55:40|2848.25|2836.75|2848.25|2836.75|2848.35|2836.85|2848.25|2836.75|4
1734414950000|2024-12-17 05:55:50|2848.35|2836.85|2849.3|2837.8|2849.3|2837.8|2848.25|2836.75|11
1734414960000|2024-12-17 05:56:00|2849.25|2837.75|2849.32|2837.82|2849.35|2837.85|2849.25|2837.75|5
1734414970000|2024-12-17 05:56:10|2849.25|2837.75|2849.25|2837.75|2850.5|2839|2849.23|2837.73|14
1734414980000|2024-12-17 05:56:20|2849.23|2837.73|2850.41|2838.91|2850.76|2839.26|2848.25|2836.75|16
1734414990000|2024-12-17 05:56:30|2850.6|2839.1|2851.4|2839.9|2851.55|2840.05|2850.5|2839|19
1734415000000|2024-12-17 05:56:40|2851.55|2840.05|2852.35|2840.85|2852.45|2840.95|2851.4|2839.9|20
1734415010000|2024-12-17 05:56:50|2852.3|2840.8|2853.23|2841.73|2853.35|2841.85|2852.25|2840.75|24
1734415020000|2024-12-17 05:57:00|2853.25|2841.75|2852.36|2840.86|2853.3|2841.8|2852.3|2840.8|23
1734415030000|2024-12-17 05:57:10|2852.3|2840.8|2853.75|2842.25|2853.75|2842.25|2852.3|2840.8|11
1734415040000|2024-12-17 05:57:20|2854.25|2842.75|2854.25|2842.75|2854.25|2842.75|2854.25|2842.75|1
1734415050000|2024-12-17 05:57:30|2854.75|2843.25|2854.25|2842.75|2854.85|2843.35|2854.25|2842.75|4
1734415060000|2024-12-17 05:57:40|2854.75|2843.25|2854.75|2843.25|2854.75|2843.25|2854.75|2843.25|1
1734415070000|2024-12-17 05:57:50|2854.25|2842.75|2854.75|2843.25|2854.75|2843.25|2854.25|2842.75|6
1734415080000|2024-12-17 05:58:00|2855.25|2843.75|2855.28|2843.78|2856.5|2845|2854.75|2843.25|25
1734415090000|2024-12-17 05:58:10|2854.78|2843.28|2854.17|2842.67|2854.78|2843.28|2854.11|2842.61|6
1734415100000|2024-12-17 05:58:20|2854.18|2842.68|2854.2|2842.7|2854.23|2842.73|2854.14|2842.64|8
1734415110000|2024-12-17 05:58:30|2854.23|2842.73|2850.95|2839.45|2854.28|2842.78|2850.95|2839.45|27
1734415120000|2024-12-17 05:58:40|2850.25|2838.75|2850.25|2838.75|2850.3|2838.8|2850.15|2838.65|8
1734415130000|2024-12-17 05:58:50|2850.22|2838.72|2850.2|2838.7|2850.25|2838.75|2849.25|2837.75|19
1734415140000|2024-12-17 05:59:00|2850.17|2838.67|2849.3|2837.8|2850.2|2838.7|2849.3|2837.8|11
1734415150000|2024-12-17 05:59:10|2849.33|2837.83|2848.35|2836.85|2849.33|2837.83|2848.35|2836.85|13
1734415160000|2024-12-17 05:59:20|2848.33|2836.83|2848.25|2836.75|2848.5|2837|2848.25|2836.75|21
1734415170000|2024-12-17 05:59:30|2848.75|2837.25|2848.3|2836.8|2848.9|2837.4|2848.25|2836.75|11
1734415180000|2024-12-17 05:59:40|2848.28|2836.78|2847.85|2836.35|2848.45|2836.95|2847.85|2836.35|20
1734415190000|2024-12-17 05:59:50|2847.8|2836.3|2847.4|2835.9|2848.1|2836.6|2847.39|2835.89|17
1734415200000|2024-12-17 06:00:00|2847.42|2835.92|2847.25|2835.75|2847.65|2836.15|2846.36|2834.86|30
1734415210000|2024-12-17 06:00:10|2847.23|2835.73|2845.33|2833.83|2847.25|2835.75|2845.33|2833.83|21
1734415220000|2024-12-17 06:00:20|2845.32|2833.82|2845.3|2833.8|2845.55|2834.05|2844.25|2832.75|33
1734415230000|2024-12-17 06:00:30|2845.32|2833.82|2846.23|2834.73|2846.35|2834.85|2845.32|2833.82|16
1734415240000|2024-12-17 06:00:40|2846.2|2834.7|2845.36|2833.86|2846.23|2834.73|2844.47|2832.97|29
1734415250000|2024-12-17 06:00:50|2845.39|2833.89|2845.41|2833.91|2845.41|2833.91|2845.3|2833.8|14
1734415260000|2024-12-17 06:01:00|2845.39|2833.89|2843.25|2831.75|2846.4|2834.9|2842.57|2831.07|14
1734415270000|2024-12-17 06:01:10|2842.51|2831.01|2841.5|2830|2842.51|2831.01|2840.25|2828.75|27
1734415280000|2024-12-17 06:01:20|2841.6|2830.1|2841.25|2829.75|2841.6|2830.1|2840.25|2828.75|20
1734415290000|2024-12-17 06:01:30|2841.32|2829.82|2841.36|2829.86|2842.35|2830.85|2841.25|2829.75|17
1734415300000|2024-12-17 06:01:40|2841.41|2829.91|2842.44|2830.94|2842.45|2830.95|2841.25|2829.75|25
1734415310000|2024-12-17 06:01:50|2843.25|2831.75|2843.25|2831.75|2843.25|2831.75|2843.25|2831.75|1
1734415320000|2024-12-17 06:02:00|2843.28|2831.78|2843.25|2831.75|2843.33|2831.83|2843.25|2831.75|5
1734415330000|2024-12-17 06:02:10|2843.22|2831.72|2844.75|2833.25|2844.75|2833.25|2842.44|2830.94|8
1734415340000|2024-12-17 06:02:20|2845.25|2833.75|2845.25|2833.75|2845.34|2833.84|2845.25|2833.75|3
1734415350000|2024-12-17 06:02:30|2845.3|2833.8|2845.34|2833.84|2845.34|2833.84|2845.23|2833.73|15
1734415360000|2024-12-17 06:02:40|2845.25|2833.75|2844.3|2832.8|2845.65|2834.15|2844.3|2832.8|13
1734415370000|2024-12-17 06:02:50|2844.33|2832.83|2845.25|2833.75|2845.4|2833.9|2844.25|2832.75|16
1734415380000|2024-12-17 06:03:00|2845.6|2834.1|2845.65|2834.15|2845.65|2834.15|2845.3|2833.8|23
1734415390000|2024-12-17 06:03:10|2846.15|2834.65|2844.38|2832.88|2846.15|2834.65|2844.36|2832.86|20
1734415400000|2024-12-17 06:03:20|2844.41|2832.91|2843.43|2831.93|2845.45|2833.95|2843.35|2831.85|27
1734415410000|2024-12-17 06:03:30|2843.38|2831.88|2841.32|2829.82|2843.5|2832|2841.25|2829.75|32
1734415420000|2024-12-17 06:03:40|2841.65|2830.15|2842.35|2830.85|2842.45|2830.95|2841.48|2829.98|29
1734415430000|2024-12-17 06:03:50|2842.34|2830.84|2844.25|2832.75|2844.35|2832.85|2842.25|2830.75|22
1734415440000|2024-12-17 06:04:00|2844.95|2833.45|2845.43|2833.93|2846.3|2834.8|2844.95|2833.45|22
1734415450000|2024-12-17 06:04:10|2845.44|2833.94|2846.46|2834.96|2846.85|2835.35|2845.42|2833.92|21
1734415460000|2024-12-17 06:04:20|2846.36|2834.86|2847.25|2835.75|2847.25|2835.75|2846.36|2834.86|28
1734415470000|2024-12-17 06:04:30|2847.28|2835.78|2847.33|2835.83|2847.33|2835.83|2847.25|2835.75|13
1734415480000|2024-12-17 06:04:40|2847.3|2835.8|2847.2|2835.7|2847.33|2835.83|2847.2|2835.7|24
1734415490000|2024-12-17 06:04:50|2847.08|2835.58|2845.47|2833.97|2847.08|2835.58|2845.38|2833.88|30
1734415500000|2024-12-17 06:05:00|2845.48|2833.98|2845.45|2833.95|2845.5|2834|2845.4|2833.9|12
1734415510000|2024-12-17 06:05:10|2845.38|2833.88|2844.34|2832.84|2845.4|2833.9|2844.34|2832.84|26
1734415520000|2024-12-17 06:05:20|2844.36|2832.86|2840.39|2828.89|2844.36|2832.86|2840.39|2828.89|32
1734415530000|2024-12-17 06:05:30|2840.6|2829.1|2842.34|2830.84|2842.35|2830.85|2840.25|2828.75|26
1734415540000|2024-12-17 06:05:40|2842.25|2830.75|2842.25|2830.75|2842.4|2830.9|2841.25|2829.75|12
1734415550000|2024-12-17 06:05:50|2843.3|2831.8|2845.25|2833.75|2845.4|2833.9|2842.25|2830.75|11
1734415560000|2024-12-17 06:06:00|2845.85|2834.35|2846.25|2834.75|2846.4|2834.9|2845.85|2834.35|3
1734415570000|2024-12-17 06:06:10|2846.33|2834.83|2847.5|2836|2847.5|2836|2846.25|2834.75|14
1734415580000|2024-12-17 06:06:20|2847.65|2836.15|2849.33|2837.83|2849.55|2838.05|2847.35|2835.85|24
1734415590000|2024-12-17 06:06:30|2849.25|2837.75|2850.5|2839|2851.75|2840.25|2849.25|2837.75|11
1734415600000|2024-12-17 06:06:40|2850.67|2839.17|2852.25|2840.75|2852.3|2840.8|2850.25|2838.75|16
1734415610000|2024-12-17 06:06:50|2852.36|2840.86|2852.32|2840.82|2852.4|2840.9|2852.25|2840.75|12
1734415620000|2024-12-17 06:07:00|2852.4|2840.9|2853.23|2841.73|2853.23|2841.73|2852.25|2840.75|12
1734415630000|2024-12-17 06:07:10|2853.28|2841.78|2853.27|2841.77|2853.28|2841.78|2853.27|2841.77|2
1734415640000|2024-12-17 06:07:20|2853.2|2841.7|2851.38|2839.88|2853.2|2841.7|2851.38|2839.88|19
1734415650000|2024-12-17 06:07:30|2851.35|2839.85|2851.34|2839.84|2851.4|2839.9|2850.25|2838.75|17
1734415660000|2024-12-17 06:07:40|2851.25|2839.75|2850.25|2838.75|2851.55|2840.05|2850.25|2838.75|13
1734415670000|2024-12-17 06:07:50|2850.23|2838.73|2849.43|2837.93|2850.23|2838.73|2849.43|2837.93|3
1734415680000|2024-12-17 06:08:00|2849.65|2838.15|2848.35|2836.85|2849.65|2838.15|2848.35|2836.85|12
1734415690000|2024-12-17 06:08:10|2848.45|2836.95|2848.32|2836.82|2848.45|2836.95|2848.25|2836.75|5
1734415700000|2024-12-17 06:08:20|2847.29|2835.79|2846.36|2834.86|2847.35|2835.85|2846.33|2834.83|18
1734415710000|2024-12-17 06:08:30|2846.5|2835|2846.63|2835.13|2847.65|2836.15|2846.5|2835|15
1734415720000|2024-12-17 06:08:40|2847.3|2835.8|2847.46|2835.96|2848.45|2836.95|2847.25|2835.75|17
1734415730000|2024-12-17 06:08:50|2847.41|2835.91|2846.5|2835|2847.41|2835.91|2846.43|2834.93|29
1734415740000|2024-12-17 06:09:00|2846.53|2835.03|2844.33|2832.83|2846.75|2835.25|2844.2|2832.7|21
1734415750000|2024-12-17 06:09:10|2844.41|2832.91|2845.25|2833.75|2845.4|2833.9|2844.41|2832.91|14
1734415760000|2024-12-17 06:09:20|2845.3|2833.8|2844.65|2833.15|2845.39|2833.89|2844.25|2832.75|12
1734415770000|2024-12-17 06:09:30|2844.6|2833.1|2844.25|2832.75|2844.65|2833.15|2844|2832.5|17
1734415780000|2024-12-17 06:09:40|2844.2|2832.7|2844.3|2832.8|2844.65|2833.15|2844.2|2832.7|8
1734415790000|2024-12-17 06:09:50|2844.35|2832.85|2842.47|2830.97|2844.35|2832.85|2842.39|2830.89|25
1734415800000|2024-12-17 06:10:00|2842.7|2831.2|2841.56|2830.06|2842.7|2831.2|2841.44|2829.94|29
1734415810000|2024-12-17 06:10:10|2841.8|2830.3|2840.65|2829.15|2841.8|2830.3|2840.43|2828.93|16
1734415820000|2024-12-17 06:10:20|2840.43|2828.93|2839.33|2827.83|2840.43|2828.93|2839.25|2827.75|10
1734415830000|2024-12-17 06:10:30|2838.36|2826.86|2838.41|2826.91|2838.8|2827.3|2838.3|2826.8|31
1734415840000|2024-12-17 06:10:40|2838.36|2826.86|2838.25|2826.75|2838.7|2827.2|2838.23|2826.73|20
1734415850000|2024-12-17 06:10:50|2838.45|2826.95|2840.46|2828.96|2841.35|2829.85|2838.43|2826.93|25
1734415860000|2024-12-17 06:11:00|2840.44|2828.94|2840.55|2829.05|2841.4|2829.9|2840.25|2828.75|25
1734415870000|2024-12-17 06:11:10|2840.25|2828.75|2841.25|2829.75|2841.25|2829.75|2840.25|2828.75|16
1734415880000|2024-12-17 06:11:20|2841.3|2829.8|2841.3|2829.8|2841.33|2829.83|2841.3|2829.8|11
1734415890000|2024-12-17 06:11:30|2841.2|2829.7|2840.32|2828.82|2841.2|2829.7|2840.3|2828.8|23
1734415900000|2024-12-17 06:11:40|2840.28|2828.78|2839.6|2828.1|2840.5|2829|2839.6|2828.1|30
1734415910000|2024-12-17 06:11:50|2839.45|2827.95|2839.2|2827.7|2839.45|2827.95|2839.2|2827.7|21
1734415920000|2024-12-17 06:12:00|2838.4|2826.9|2838.4|2826.9|2838.42|2826.92|2838.32|2826.82|9
1734415930000|2024-12-17 06:12:10|2838.25|2826.75|2839.25|2827.75|2839.25|2827.75|2838.25|2826.75|3
1734415940000|2024-12-17 06:12:20|2839.75|2828.25|2840.25|2828.75|2840.4|2828.9|2839.75|2828.25|13
1734415950000|2024-12-17 06:12:30|2840.32|2828.82|2838.25|2826.75|2840.4|2828.9|2838.25|2826.75|21
1734415960000|2024-12-17 06:12:40|2838.34|2826.84|2838.75|2827.25|2838.85|2827.35|2838.25|2826.75|25
1734415970000|2024-12-17 06:12:50|2838.8|2827.3|2838.39|2826.89|2839.5|2828|2838.39|2826.89|16
1734415980000|2024-12-17 06:13:00|2838.42|2826.92|2843.38|2831.88|2843.45|2831.95|2838.42|2826.92|22
1734415990000|2024-12-17 06:13:10|2843.45|2831.95|2842.28|2830.78|2843.45|2831.95|2842.28|2830.78|24
1734416000000|2024-12-17 06:13:20|2842.23|2830.73|2841.5|2830|2842.3|2830.8|2841.43|2829.93|17
1734416010000|2024-12-17 06:13:30|2841.45|2829.95|2841.25|2829.75|2842.35|2830.85|2841.25|2829.75|24
1734416020000|2024-12-17 06:13:40|2841.36|2829.86|2840.25|2828.75|2841.36|2829.86|2840.25|2828.75|10
1734416030000|2024-12-17 06:13:50|2840.23|2828.73|2840.38|2828.88|2840.5|2829|2839.33|2827.83|19
1734416040000|2024-12-17 06:14:00|2840.39|2828.89|2841.45|2829.95|2842.15|2830.65|2840.25|2828.75|24
1734416050000|2024-12-17 06:14:10|2841.5|2830|2840.39|2828.89|2841.5|2830|2840.39|2828.89|20
1734416060000|2024-12-17 06:14:20|2840.47|2828.97|2840.34|2828.84|2840.56|2829.06|2840.28|2828.78|16
1734416070000|2024-12-17 06:14:30|2840.28|2828.78|2839.5|2828|2840.39|2828.89|2839.5|2828|9
1734416080000|2024-12-17 06:14:40|2839.7|2828.2|2839.53|2828.03|2840.4|2828.9|2839.53|2828.03|7
1734416090000|2024-12-17 06:14:50|2839.56|2828.06|2840.45|2828.95|2840.55|2829.05|2839.56|2828.06|16
1734416100000|2024-12-17 06:15:00|2840.5|2829|2840.32|2828.82|2840.5|2829|2840.25|2828.75|19
1734416110000|2024-12-17 06:15:10|2840.28|2828.78|2841.38|2829.88|2842.4|2830.9|2840.25|2828.75|26
1734416120000|2024-12-17 06:15:20|2841.36|2829.86|2839.25|2827.75|2841.45|2829.95|2839.25|2827.75|17
1734416130000|2024-12-17 06:15:30|2839.7|2828.2|2843.36|2831.86|2843.5|2832|2839.25|2827.75|17
1734416140000|2024-12-17 06:15:40|2843.25|2831.75|2843.35|2831.85|2843.36|2831.86|2843.25|2831.75|3
1734416150000|2024-12-17 06:15:50|2843.36|2831.86|2843.45|2831.95|2843.55|2832.05|2842.4|2830.9|15
1734416160000|2024-12-17 06:16:00|2843.25|2831.75|2842.05|2830.55|2843.25|2831.75|2842.05|2830.55|8
1734416170000|2024-12-17 06:16:10|2840.42|2828.92|2838.43|2826.93|2840.42|2828.92|2838.43|2826.93|19
1734416180000|2024-12-17 06:16:20|2838.44|2826.94|2837.34|2825.84|2839.4|2827.9|2837.34|2825.84|24
1734416190000|2024-12-17 06:16:30|2837.36|2825.86|2838.34|2826.84|2838.5|2827|2836.25|2824.75|16
1734416200000|2024-12-17 06:16:40|2838.25|2826.75|2839.25|2827.75|2839.5|2828|2837.45|2825.95|25
1734416210000|2024-12-17 06:16:50|2839.45|2827.95|2840.25|2828.75|2840.3|2828.8|2838.9|2827.4|11
1734416220000|2024-12-17 06:17:00|2840.3|2828.8|2840.25|2828.75|2840.4|2828.9|2840.25|2828.75|4
1734416230000|2024-12-17 06:17:10|2840.5|2829|2842.25|2830.75|2842.45|2830.95|2840.5|2829|8
1734416240000|2024-12-17 06:17:20|2842.34|2830.84|2841.25|2829.75|2842.34|2830.84|2841.25|2829.75|12
1734416250000|2024-12-17 06:17:30|2840.94|2829.44|2841.3|2829.8|2842.32|2830.82|2840.25|2828.75|23
1734416260000|2024-12-17 06:17:40|2841.25|2829.75|2841.25|2829.75|2841.5|2830|2841.05|2829.55|17
1734416270000|2024-12-17 06:17:50|2841.34|2829.84|2839.45|2827.95|2841.34|2829.84|2839.45|2827.95|13
1734416280000|2024-12-17 06:18:00|2839.6|2828.1|2838.35|2826.85|2839.6|2828.1|2838.28|2826.78|19
1734416290000|2024-12-17 06:18:10|2838.3|2826.8|2837.17|2825.67|2838.3|2826.8|2836.33|2824.83|26
1734416300000|2024-12-17 06:18:20|2836.6|2825.1|2835.28|2823.78|2836.6|2825.1|2835.28|2823.78|13
1734416310000|2024-12-17 06:18:30|2835.16|2823.66|2834.35|2822.85|2835.35|2823.85|2834.35|2822.85|19
1734416320000|2024-12-17 06:18:40|2834.39|2822.89|2838.33|2826.83|2838.4|2826.9|2834.39|2822.89|30
1734416330000|2024-12-17 06:18:50|2838.25|2826.75|2837.13|2825.63|2838.3|2826.8|2837.13|2825.63|27
1734416340000|2024-12-17 06:19:00|2837.15|2825.65|2837.15|2825.65|2837.55|2826.05|2837.15|2825.65|25
1734416350000|2024-12-17 06:19:10|2837.2|2825.7|2836.3|2824.8|2837.25|2825.75|2836.3|2824.8|11
1734416360000|2024-12-17 06:19:20|2836.25|2824.75|2835.23|2823.73|2836.3|2824.8|2835.23|2823.73|4
1734416370000|2024-12-17 06:19:30|2835.2|2823.7|2836.25|2824.75|2836.45|2824.95|2835.2|2823.7|19
1734416380000|2024-12-17 06:19:40|2835.47|2823.97|2835.3|2823.8|2835.5|2824|2835.3|2823.8|6
1734416390000|2024-12-17 06:19:50|2835.35|2823.85|2835.3|2823.8|2835.35|2823.85|2835.3|2823.8|2
1734416400000|2024-12-17 06:20:00|2834.25|2822.75|2834.45|2822.95|2835.27|2823.77|2834.25|2822.75|15
1734416410000|2024-12-17 06:20:10|2834.39|2822.89|2834.39|2822.89|2834.42|2822.92|2834.23|2822.73|7
1734416420000|2024-12-17 06:20:20|2834.36|2822.86|2834.53|2823.03|2834.63|2823.13|2834.25|2822.75|13
1734416430000|2024-12-17 06:20:30|2834.63|2823.13|2835.3|2823.8|2835.45|2823.95|2834.45|2822.95|14
1734416440000|2024-12-17 06:20:40|2834.65|2823.15|2835.25|2823.75|2835.34|2823.84|2834.43|2822.93|9
1734416450000|2024-12-17 06:20:50|2835.3|2823.8|2835.75|2824.25|2835.75|2824.25|2835.3|2823.8|2
1734416460000|2024-12-17 06:21:00|2836.2|2824.7|2838.25|2826.75|2838.34|2826.84|2836.2|2824.7|11
1734416470000|2024-12-17 06:21:10|2838.75|2827.25|2838.5|2827|2839.5|2828|2838.25|2826.75|19
1734416480000|2024-12-17 06:21:20|2838.47|2826.97|2839.32|2827.82|2839.4|2827.9|2838.44|2826.94|23
1734416490000|2024-12-17 06:21:30|2838.9|2827.4|2836.5|2825|2838.9|2827.4|2836.25|2824.75|29
1734416500000|2024-12-17 06:21:40|2836.25|2824.75|2837.43|2825.93|2838.5|2827|2836.25|2824.75|23
1734416510000|2024-12-17 06:21:50|2837.36|2825.86|2836.32|2824.82|2837.36|2825.86|2836.32|2824.82|21
1734416520000|2024-12-17 06:22:00|2836.17|2824.67|2836.25|2824.75|2836.25|2824.75|2835.25|2823.75|12
1734416530000|2024-12-17 06:22:10|2836.3|2824.8|2835.33|2823.83|2836.3|2824.8|2835.28|2823.78|19
1734416540000|2024-12-17 06:22:20|2835.23|2823.73|2834.65|2823.15|2835.23|2823.73|2834.45|2822.95|16
1734416550000|2024-12-17 06:22:30|2834.6|2823.1|2834.42|2822.92|2834.85|2823.35|2834.41|2822.91|31
1734416560000|2024-12-17 06:22:40|2834.43|2822.93|2833.7|2822.2|2834.43|2822.93|2833.25|2821.75|20
1734416570000|2024-12-17 06:22:50|2833.39|2821.89|2833.34|2821.84|2833.55|2822.05|2832.75|2821.25|26
1734416580000|2024-12-17 06:23:00|2833.25|2821.75|2833.46|2821.96|2833.85|2822.35|2832.53|2821.03|14
1734416590000|2024-12-17 06:23:10|2833.47|2821.97|2833.42|2821.92|2833.48|2821.98|2833.3|2821.8|21
1734416600000|2024-12-17 06:23:20|2833.44|2821.94|2833.25|2821.75|2834.45|2822.95|2833.25|2821.75|29
1734416610000|2024-12-17 06:23:30|2833.5|2822|2834.25|2822.75|2834.35|2822.85|2833.25|2821.75|14
1734416620000|2024-12-17 06:23:40|2834.75|2823.25|2835.25|2823.75|2835.25|2823.75|2834.75|2823.25|2
1734416630000|2024-12-17 06:23:50|2835.34|2823.84|2834.48|2822.98|2835.34|2823.84|2834.41|2822.91|13
1734416640000|2024-12-17 06:24:00|2834.44|2822.94|2834.25|2822.75|2834.48|2822.98|2834.25|2822.75|13
1734416650000|2024-12-17 06:24:10|2834.36|2822.86|2835.25|2823.75|2835.25|2823.75|2834.25|2822.75|12
1734416660000|2024-12-17 06:24:20|2835.36|2823.86|2834.3|2822.8|2835.36|2823.86|2834.28|2822.78|24
1734416670000|2024-12-17 06:24:30|2834.36|2822.86|2834.36|2822.86|2834.41|2822.91|2834.3|2822.8|8
1734416680000|2024-12-17 06:24:40|2834|2822.5|2833.5|2822|2834|2822.5|2833.48|2821.98|11
1734416690000|2024-12-17 06:24:50|2833.48|2821.98|2833.5|2822|2833.56|2822.06|2833.4|2821.9|21
1734416700000|2024-12-17 06:25:00|2833.47|2821.97|2833.25|2821.75|2834.5|2823|2833.25|2821.75|20
1734416710000|2024-12-17 06:25:10|2833.8|2822.3|2834.3|2822.8|2834.36|2822.86|2833.8|2822.3|6
1734416720000|2024-12-17 06:25:20|2834.27|2822.77|2834.75|2823.25|2834.75|2823.25|2834.25|2822.75|9
1734416730000|2024-12-17 06:25:30|2835.25|2823.75|2835.43|2823.93|2835.95|2824.45|2835.25|2823.75|8
1734416740000|2024-12-17 06:25:40|2835.65|2824.15|2835.35|2823.85|2835.65|2824.15|2835.25|2823.75|6
1734416750000|2024-12-17 06:25:50|2835.5|2824|2835.27|2823.77|2835.65|2824.15|2835.27|2823.77|12
1734416760000|2024-12-17 06:26:00|2835.23|2823.73|2833.34|2821.84|2835.23|2823.73|2833.34|2821.84|11
1734416770000|2024-12-17 06:26:10|2833.35|2821.85|2832.47|2820.97|2833.45|2821.95|2832.47|2820.97|12
1734416780000|2024-12-17 06:26:20|2832.45|2820.95|2832.2|2820.7|2832.45|2820.95|2832.2|2820.7|15
1734416790000|2024-12-17 06:26:30|2831.24|2819.74|2830.41|2818.91|2831.24|2819.74|2830.23|2818.73|26
1734416800000|2024-12-17 06:26:40|2830.39|2818.89|2831.25|2819.75|2832.45|2820.95|2830.39|2818.89|21
1734416810000|2024-12-17 06:26:50|2831.45|2819.95|2831.4|2819.9|2831.45|2819.95|2830.34|2818.84|33
1734416820000|2024-12-17 06:27:00|2831.25|2819.75|2832.25|2820.75|2832.4|2820.9|2831.25|2819.75|14
1734416830000|2024-12-17 06:27:10|2832.3|2820.8|2831.25|2819.75|2832.32|2820.82|2831.25|2819.75|17
1734416840000|2024-12-17 06:27:20|2831.3|2819.8|2831.23|2819.73|2831.3|2819.8|2831.23|2819.73|2
1734416850000|2024-12-17 06:27:30|2831.25|2819.75|2830.32|2818.82|2831.35|2819.85|2830.25|2818.75|24
1734416860000|2024-12-17 06:27:40|2830.4|2818.9|2830.32|2818.82|2831.3|2819.8|2830.25|2818.75|13
1734416870000|2024-12-17 06:27:50|2830.35|2818.85|2830.3|2818.8|2830.7|2819.2|2829.7|2818.2|14
1734416880000|2024-12-17 06:28:00|2829.48|2817.98|2831.2|2819.7|2831.55|2820.05|2829.25|2817.75|20
1734416890000|2024-12-17 06:28:10|2831.23|2819.73|2831.35|2819.85|2831.4|2819.9|2831.1|2819.6|24
1734416900000|2024-12-17 06:28:20|2831.3|2819.8|2830.25|2818.75|2831.3|2819.8|2829.9|2818.4|23
1734416910000|2024-12-17 06:28:30|2830.75|2819.25|2830.25|2818.75|2830.75|2819.25|2830.25|2818.75|4
1734416920000|2024-12-17 06:28:40|2830.4|2818.9|2829.45|2817.95|2830.45|2818.95|2829.34|2817.84|14
1734416930000|2024-12-17 06:28:50|2829.35|2817.85|2829.35|2817.85|2829.35|2817.85|2829.3|2817.8|3
1734416940000|2024-12-17 06:29:00|2829.3|2817.8|2829.27|2817.77|2829.35|2817.85|2829.25|2817.75|12
1734416950000|2024-12-17 06:29:10|2829.23|2817.73|2829.18|2817.68|2829.3|2817.8|2829.18|2817.68|24
1734416960000|2024-12-17 06:29:20|2829.17|2817.67|2828.3|2816.8|2829.17|2817.67|2828.3|2816.8|7
1734416970000|2024-12-17 06:29:30|2828.25|2816.75|2826.3|2814.8|2828.25|2816.75|2826.3|2814.8|25
1734416980000|2024-12-17 06:29:40|2826.39|2814.89|2825.33|2813.83|2826.55|2815.05|2824.6|2813.1|32
1734416990000|2024-12-17 06:29:50|2825.5|2814|2825.23|2813.73|2825.5|2814|2825.14|2813.64|21
1734417000000|2024-12-17 06:30:00|2825.11|2813.61|2820.5|2809|2825.11|2813.61|2820.45|2808.95|38
1734417010000|2024-12-17 06:30:10|2820.66|2809.16|2824.25|2812.75|2824.3|2812.8|2820.66|2809.16|32
1734417020000|2024-12-17 06:30:20|2824.2|2812.7|2824.3|2812.8|2824.3|2812.8|2823|2811.5|30
1734417030000|2024-12-17 06:30:30|2824.28|2812.78|2823.56|2812.06|2824.3|2812.8|2822.95|2811.45|34
1734417040000|2024-12-17 06:30:40|2823.45|2811.95|2824.3|2812.8|2825.3|2813.8|2823.45|2811.95|24
1734417050000|2024-12-17 06:30:50|2824.25|2812.75|2827.25|2815.75|2827.4|2815.9|2824.2|2812.7|34
1734417060000|2024-12-17 06:31:00|2827.15|2815.65|2828.35|2816.85|2828.35|2816.85|2825.3|2813.8|31
1734417070000|2024-12-17 06:31:10|2828.3|2816.8|2827.45|2815.95|2828.35|2816.85|2827.1|2815.6|25
1734417080000|2024-12-17 06:31:20|2827.95|2816.45|2829.55|2818.05|2829.55|2818.05|2827.35|2815.85|17
1734417090000|2024-12-17 06:31:30|2829.4|2817.9|2832.18|2820.68|2832.25|2820.75|2829.3|2817.8|24
1734417100000|2024-12-17 06:31:40|2832.17|2820.67|2833.14|2821.64|2833.25|2821.75|2832.05|2820.55|26
1734417110000|2024-12-17 06:31:50|2833.22|2821.72|2832.25|2820.75|2833.25|2821.75|2832.14|2820.64|27
1734417120000|2024-12-17 06:32:00|2832.27|2820.77|2830.25|2818.75|2832.32|2820.82|2830.25|2818.75|24
1734417130000|2024-12-17 06:32:10|2830.37|2818.87|2828.15|2816.65|2830.5|2819|2827.8|2816.3|24
1734417140000|2024-12-17 06:32:20|2827.85|2816.35|2825.35|2813.85|2828.05|2816.55|2825.35|2813.85|20
1734417150000|2024-12-17 06:32:30|2825.15|2813.65|2826.27|2814.77|2826.35|2814.85|2824.8|2813.3|27
1734417160000|2024-12-17 06:32:40|2826.23|2814.73|2826.5|2815|2826.5|2815|2825.2|2813.7|23
1734417170000|2024-12-17 06:32:50|2826.36|2814.86|2828.2|2816.7|2828.35|2816.85|2826.36|2814.86|29
1734417180000|2024-12-17 06:33:00|2827.55|2816.05|2826.15|2814.65|2827.55|2816.05|2826.15|2814.65|21
1734417190000|2024-12-17 06:33:10|2826.2|2814.7|2826.28|2814.78|2827.25|2815.75|2825.24|2813.74|34
1734417200000|2024-12-17 06:33:20|2826.32|2814.82|2825.25|2813.75|2826.5|2815|2825.25|2813.75|29
1734417210000|2024-12-17 06:33:30|2825.4|2813.9|2826.3|2814.8|2827.23|2815.73|2825.4|2813.9|12
1734417220000|2024-12-17 06:33:40|2826.39|2814.89|2824.97|2813.47|2826.39|2814.89|2824.85|2813.35|33
1734417230000|2024-12-17 06:33:50|2825.05|2813.55|2824.25|2812.75|2825.39|2813.89|2824.2|2812.7|28
1734417240000|2024-12-17 06:34:00|2824.23|2812.73|2824.32|2812.82|2824.5|2813|2823.25|2811.75|25
1734417250000|2024-12-17 06:34:10|2824.3|2812.8|2825.2|2813.7|2826.17|2814.67|2824.25|2812.75|22
1734417260000|2024-12-17 06:34:20|2825.22|2813.72|2825.45|2813.95|2825.6|2814.1|2824.28|2812.78|28
1734417270000|2024-12-17 06:34:30|2826.14|2814.64|2825.6|2814.1|2826.34|2814.84|2825.45|2813.95|15
1734417280000|2024-12-17 06:34:40|2825.41|2813.91|2826.32|2814.82|2826.32|2814.82|2825.28|2813.78|20
1734417290000|2024-12-17 06:34:50|2826.3|2814.8|2830.39|2818.89|2830.55|2819.05|2826.25|2814.75|32
1734417300000|2024-12-17 06:35:00|2830.36|2818.86|2829.25|2817.75|2831.3|2819.8|2829.25|2817.75|30
1734417310000|2024-12-17 06:35:10|2829.23|2817.73|2832.35|2820.85|2832.35|2820.85|2829.2|2817.7|25
1734417320000|2024-12-17 06:35:20|2832.3|2820.8|2834|2822.5|2834.11|2822.61|2831.89|2820.39|28
1734417330000|2024-12-17 06:35:30|2834.11|2822.61|2836.55|2825.05|2836.55|2825.05|2834.11|2822.61|22
1734417340000|2024-12-17 06:35:40|2836.5|2825|2837.25|2825.75|2837.55|2826.05|2836.45|2824.95|13
1734417350000|2024-12-17 06:35:50|2836.95|2825.45|2835.15|2823.65|2837.35|2825.85|2835.05|2823.55|30
1734417360000|2024-12-17 06:36:00|2835.25|2823.75|2835.35|2823.85|2836.15|2824.65|2835.2|2823.7|24
1734417370000|2024-12-17 06:36:10|2835.33|2823.83|2834.25|2822.75|2836.25|2824.75|2834.18|2822.68|28
1734417380000|2024-12-17 06:36:20|2834.2|2822.7|2833.17|2821.67|2834.3|2822.8|2833.14|2821.64|28
1734417390000|2024-12-17 06:36:30|2833.25|2821.75|2834.3|2822.8|2834.35|2822.85|2833.11|2821.61|20
1734417400000|2024-12-17 06:36:40|2834.25|2822.75|2833.32|2821.82|2834.75|2823.25|2833.2|2821.7|33
1734417410000|2024-12-17 06:36:50|2833.34|2821.84|2833.3|2821.8|2834.45|2822.95|2833.14|2821.64|32
1734417420000|2024-12-17 06:37:00|2833.28|2821.78|2831.33|2819.83|2833.3|2821.8|2831.22|2819.72|31
1734417430000|2024-12-17 06:37:10|2831.28|2819.78|2830.39|2818.89|2831.45|2819.95|2830.05|2818.55|30
1734417440000|2024-12-17 06:37:20|2830.41|2818.91|2830.45|2818.95|2832.25|2820.75|2830.3|2818.8|35
1734417450000|2024-12-17 06:37:30|2830.28|2818.78|2830.25|2818.75|2830.34|2818.84|2829.41|2817.91|27
1734417460000|2024-12-17 06:37:40|2829.75|2818.25|2830.25|2818.75|2830.25|2818.75|2829.75|2818.25|2
1734417470000|2024-12-17 06:37:50|2829.95|2818.45|2828.25|2816.75|2829.95|2818.45|2828.25|2816.75|22
1734417480000|2024-12-17 06:38:00|2829.3|2817.8|2830.2|2818.7|2830.5|2819|2829.25|2817.75|14
1734417490000|2024-12-17 06:38:10|2830.22|2818.72|2828.3|2816.8|2830.23|2818.73|2827.25|2815.75|18
1734417500000|2024-12-17 06:38:20|2828.35|2816.85|2829.25|2817.75|2829.37|2817.87|2828.25|2816.75|10
1734417510000|2024-12-17 06:38:30|2830.4|2818.9|2829.25|2817.75|2830.4|2818.9|2828.95|2817.45|21
1734417520000|2024-12-17 06:38:40|2829.36|2817.86|2830.25|2818.75|2830.5|2819|2829.25|2817.75|12
1734417530000|2024-12-17 06:38:50|2831.5|2820|2832.3|2820.8|2832.35|2820.85|2831.5|2820|6
1734417540000|2024-12-17 06:39:00|2832.4|2820.9|2831.39|2819.89|2832.65|2821.15|2831.39|2819.89|21
1734417550000|2024-12-17 06:39:10|2831.23|2819.73|2831.25|2819.75|2831.25|2819.75|2830.28|2818.78|18
1734417560000|2024-12-17 06:39:20|2831.23|2819.73|2831.28|2819.78|2831.32|2819.82|2831.2|2819.7|14
1734417570000|2024-12-17 06:39:30|2831.25|2819.75|2831.37|2819.87|2831.37|2819.87|2831.25|2819.75|4
1734417580000|2024-12-17 06:39:40|2831.32|2819.82|2830.28|2818.78|2831.32|2819.82|2829.85|2818.35|20
1734417590000|2024-12-17 06:39:50|2830.2|2818.7|2829.56|2818.06|2830.4|2818.9|2828.83|2817.33|18
1734417600000|2024-12-17 06:40:00|2829.53|2818.03|2830.41|2818.91|2830.7|2819.2|2828.95|2817.45|12
1734417610000|2024-12-17 06:40:10|2830.45|2818.95|2831.3|2819.8|2831.36|2819.86|2830.38|2818.88|14
1734417620000|2024-12-17 06:40:20|2831.27|2819.77|2830.2|2818.7|2831.36|2819.86|2830.2|2818.7|23
1734417630000|2024-12-17 06:40:30|2830.25|2818.75|2831.35|2819.85|2831.35|2819.85|2829.42|2817.92|18
1734417640000|2024-12-17 06:40:40|2831.3|2819.8|2831.33|2819.83|2831.35|2819.85|2831.25|2819.75|4
1734417650000|2024-12-17 06:40:50|2831.25|2819.75|2830.2|2818.7|2831.36|2819.86|2830.2|2818.7|15
1734417660000|2024-12-17 06:41:00|2830.19|2818.69|2829.3|2817.8|2830.3|2818.8|2828.95|2817.45|19
1734417670000|2024-12-17 06:41:10|2829.25|2817.75|2829.3|2817.8|2830.2|2818.7|2829.25|2817.75|9
1734417680000|2024-12-17 06:41:20|2829.25|2817.75|2830.3|2818.8|2830.3|2818.8|2829.25|2817.75|2
1734417690000|2024-12-17 06:41:30|2830.25|2818.75|2831.3|2819.8|2831.35|2819.85|2830.25|2818.75|16
1734417700000|2024-12-17 06:41:40|2831.25|2819.75|2832.15|2820.65|2832.15|2820.65|2831.25|2819.75|5
1734417710000|2024-12-17 06:41:50|2832.35|2820.85|2832.35|2820.85|2833.4|2821.9|2832.15|2820.65|21
1734417720000|2024-12-17 06:42:00|2832.3|2820.8|2833.35|2821.85|2833.45|2821.95|2832.23|2820.73|22
1734417730000|2024-12-17 06:42:10|2833.45|2821.95|2832.2|2820.7|2833.45|2821.95|2832.2|2820.7|18
1734417740000|2024-12-17 06:42:20|2831.85|2820.35|2830.36|2818.86|2831.85|2820.35|2830.25|2818.75|17
1734417750000|2024-12-17 06:42:30|2830.34|2818.84|2832.35|2820.85|2832.35|2820.85|2830.34|2818.84|16
1734417760000|2024-12-17 06:42:40|2832.3|2820.8|2832.9|2821.4|2833.05|2821.55|2832.2|2820.7|24
1734417770000|2024-12-17 06:42:50|2832.34|2820.84|2832.2|2820.7|2832.4|2820.9|2831.9|2820.4|30
1734417780000|2024-12-17 06:43:00|2832.15|2820.65|2833.3|2821.8|2833.45|2821.95|2832.1|2820.6|24
1734417790000|2024-12-17 06:43:10|2833.35|2821.85|2834.4|2822.9|2834.45|2822.95|2832|2820.5|19
1734417800000|2024-12-17 06:43:20|2834.32|2822.82|2835.22|2823.72|2835.3|2823.8|2834.25|2822.75|17
1734417810000|2024-12-17 06:43:30|2835.2|2823.7|2836.2|2824.7|2836.2|2824.7|2835.2|2823.7|12
1734417820000|2024-12-17 06:43:40|2836.14|2824.64|2837.7|2826.2|2838.25|2826.75|2835.95|2824.45|21
1734417830000|2024-12-17 06:43:50|2837.3|2825.8|2838.25|2826.75|2838.25|2826.75|2837.3|2825.8|11
1734417840000|2024-12-17 06:44:00|2838.06|2826.56|2835.34|2823.84|2838.06|2826.56|2834.25|2822.75|28
1734417850000|2024-12-17 06:44:10|2835.4|2823.9|2833.3|2821.8|2835.4|2823.9|2833.25|2821.75|24
1734417860000|2024-12-17 06:44:20|2833.25|2821.75|2833.75|2822.25|2833.75|2822.25|2833.25|2821.75|4
1734417870000|2024-12-17 06:44:30|2834.5|2823|2834.25|2822.75|2834.5|2823|2834.25|2822.75|14
1734417880000|2024-12-17 06:44:40|2834.36|2822.86|2834.4|2822.9|2834.4|2822.9|2833.25|2821.75|18
1734417890000|2024-12-17 06:44:50|2834.35|2822.85|2834.3|2822.8|2834.36|2822.86|2834.27|2822.77|15
1734417900000|2024-12-17 06:45:00|2834.28|2822.78|2835.25|2823.75|2836.3|2824.8|2834.25|2822.75|18
1734417910000|2024-12-17 06:45:10|2835.37|2823.87|2837.25|2825.75|2837.25|2825.75|2835.25|2823.75|13
1734417920000|2024-12-17 06:45:20|2837.5|2826|2839|2827.5|2839|2827.5|2837.5|2826|10
1734417930000|2024-12-17 06:45:30|2839.5|2828|2840.45|2828.95|2841.15|2829.65|2839.5|2828|11
1734417940000|2024-12-17 06:45:40|2840.25|2828.75|2839.25|2827.75|2840.34|2828.84|2838.25|2826.75|24
1734417950000|2024-12-17 06:45:50|2839.36|2827.86|2840.25|2828.75|2840.5|2829|2839.25|2827.75|19
1734417960000|2024-12-17 06:46:00|2840.32|2828.82|2839.28|2827.78|2840.5|2829|2839.25|2827.75|28
1734417970000|2024-12-17 06:46:10|2839.3|2827.8|2838.95|2827.45|2839.55|2828.05|2838.47|2826.97|25
1734417980000|2024-12-17 06:46:20|2838.25|2826.75|2837.3|2825.8|2838.4|2826.9|2837.15|2825.65|33
1734417990000|2024-12-17 06:46:30|2837.35|2825.85|2834.2|2822.7|2837.35|2825.85|2834.2|2822.7|23
1734418000000|2024-12-17 06:46:40|2834.17|2822.67|2835.25|2823.75|2835.4|2823.9|2834.17|2822.67|12
1734418010000|2024-12-17 06:46:50|2835.75|2824.25|2836.05|2824.55|2836.37|2824.87|2835.25|2823.75|24
1734418020000|2024-12-17 06:47:00|2836.25|2824.75|2836.23|2824.73|2836.3|2824.8|2836.05|2824.55|8
1734418030000|2024-12-17 06:47:10|2836.14|2824.64|2838.34|2826.84|2838.34|2826.84|2835.95|2824.45|28
1734418040000|2024-12-17 06:47:20|2838.25|2826.75|2840.33|2828.83|2840.45|2828.95|2838.25|2826.75|29
1734418050000|2024-12-17 06:47:30|2840.35|2828.85|2839.25|2827.75|2841.3|2829.8|2839.25|2827.75|21
1734418060000|2024-12-17 06:47:40|2839.34|2827.84|2839.25|2827.75|2839.34|2827.84|2838.25|2826.75|14
1734418070000|2024-12-17 06:47:50|2839.45|2827.95|2839.3|2827.8|2839.45|2827.95|2839.14|2827.64|22
1734418080000|2024-12-17 06:48:00|2839.34|2827.84|2842.2|2830.7|2842.2|2830.7|2839.25|2827.75|15
1734418090000|2024-12-17 06:48:10|2842.15|2830.65|2841.25|2829.75|2842.35|2830.85|2841.18|2829.68|24
1734418100000|2024-12-17 06:48:20|2841|2829.5|2840.25|2828.75|2841|2829.5|2840.25|2828.75|22
1734418110000|2024-12-17 06:48:30|2840.3|2828.8|2842.35|2830.85|2842.35|2830.85|2840.3|2828.8|18
1734418120000|2024-12-17 06:48:40|2842.3|2830.8|2840.95|2829.45|2842.3|2830.8|2840.8|2829.3|21
1734418130000|2024-12-17 06:48:50|2841.05|2829.55|2840.75|2829.25|2841.05|2829.55|2840.2|2828.7|19
1734418140000|2024-12-17 06:49:00|2840.95|2829.45|2839.35|2827.85|2840.95|2829.45|2839.14|2827.64|29
1734418150000|2024-12-17 06:49:10|2839.36|2827.86|2839.25|2827.75|2840.05|2828.55|2839.2|2827.7|20
1734418160000|2024-12-17 06:49:20|2839.37|2827.87|2840.43|2828.93|2840.7|2829.2|2839.25|2827.75|16
1734418170000|2024-12-17 06:49:30|2840.45|2828.95|2840.3|2828.8|2840.45|2828.95|2840.2|2828.7|21
1734418180000|2024-12-17 06:49:40|2840.34|2828.84|2840.35|2828.85|2840.35|2828.85|2839.23|2827.73|25
1734418190000|2024-12-17 06:49:50|2840.25|2828.75|2840.23|2828.73|2840.3|2828.8|2839.33|2827.83|30
1734418200000|2024-12-17 06:50:00|2840.25|2828.75|2837.25|2825.75|2840.27|2828.77|2836.11|2824.61|24
1734418210000|2024-12-17 06:50:10|2837.35|2825.85|2838.25|2826.75|2838.25|2826.75|2837.2|2825.7|23
1734418220000|2024-12-17 06:50:20|2838.32|2826.82|2838.3|2826.8|2838.35|2826.85|2838.28|2826.78|17
1734418230000|2024-12-17 06:50:30|2838.23|2826.73|2838.36|2826.86|2838.45|2826.95|2837.25|2825.75|19
1734418240000|2024-12-17 06:50:40|2838.25|2826.75|2837.34|2825.84|2838.35|2826.85|2837.25|2825.75|27
1734418250000|2024-12-17 06:50:50|2837.1|2825.6|2837.25|2825.75|2837.32|2825.82|2837.1|2825.6|15
1734418260000|2024-12-17 06:51:00|2837.3|2825.8|2836.3|2824.8|2837.3|2825.8|2836.25|2824.75|19
1734418270000|2024-12-17 06:51:10|2836.01|2824.51|2835.83|2824.33|2836.2|2824.7|2835.75|2824.25|27
1734418280000|2024-12-17 06:51:20|2835.86|2824.36|2836.3|2824.8|2837.18|2825.68|2835.86|2824.36|28
1734418290000|2024-12-17 06:51:30|2836.35|2824.85|2837.3|2825.8|2837.35|2825.85|2836.33|2824.83|20
1734418300000|2024-12-17 06:51:40|2837.35|2825.85|2837.25|2825.75|2838.2|2826.7|2837.25|2825.75|18
1734418310000|2024-12-17 06:51:50|2837.35|2825.85|2837.25|2825.75|2837.6|2826.1|2837.25|2825.75|18
1734418320000|2024-12-17 06:52:00|2836.95|2825.45|2835.34|2823.84|2836.95|2825.45|2835.28|2823.78|13
1734418330000|2024-12-17 06:52:10|2835.35|2823.85|2837.25|2825.75|2837.35|2825.85|2835.35|2823.85|23
1734418340000|2024-12-17 06:52:20|2837.36|2825.86|2837.2|2825.7|2837.36|2825.86|2837.14|2825.64|13
1734418350000|2024-12-17 06:52:30|2837.18|2825.68|2837.3|2825.8|2837.3|2825.8|2836.35|2824.85|22
1734418360000|2024-12-17 06:52:40|2837.27|2825.77|2836.33|2824.83|2837.27|2825.77|2836.2|2824.7|14
1734418370000|2024-12-17 06:52:50|2836.35|2824.85|2836.06|2824.56|2836.45|2824.95|2836.06|2824.56|24
1734418380000|2024-12-17 06:53:00|2836.09|2824.59|2836.23|2824.73|2836.25|2824.75|2836.09|2824.59|15
1734418390000|2024-12-17 06:53:10|2836.18|2824.68|2836.25|2824.75|2836.3|2824.8|2836.09|2824.59|29
1734418400000|2024-12-17 06:53:20|2836.11|2824.61|2834.43|2822.93|2836.11|2824.61|2834.43|2822.93|25
1734418410000|2024-12-17 06:53:30|2834.33|2822.83|2835.75|2824.25|2835.75|2824.25|2834.28|2822.78|26
1734418420000|2024-12-17 06:53:40|2836.35|2824.85|2836.75|2825.25|2836.75|2825.25|2836.25|2824.75|14
1734418430000|2024-12-17 06:53:50|2836.95|2825.45|2835.28|2823.78|2836.95|2825.45|2835.22|2823.72|12
1734418440000|2024-12-17 06:54:00|2835.25|2823.75|2834.85|2823.35|2835.25|2823.75|2834.65|2823.15|5
1734418450000|2024-12-17 06:54:10|2835.25|2823.75|2834.25|2822.75|2835.25|2823.75|2834.25|2822.75|4
1734418460000|2024-12-17 06:54:20|2834.75|2823.25|2834.03|2822.53|2834.75|2823.25|2834.03|2822.53|4
1734418470000|2024-12-17 06:54:30|2834.25|2822.75|2834.27|2822.77|2834.3|2822.8|2834.18|2822.68|13
1734418480000|2024-12-17 06:54:40|2834.3|2822.8|2834.34|2822.84|2834.34|2822.84|2834.25|2822.75|6
1734418490000|2024-12-17 06:54:50|2834.25|2822.75|2833.25|2821.75|2834.3|2822.8|2833.25|2821.75|17
1734418500000|2024-12-17 06:55:00|2833.75|2822.25|2834.25|2822.75|2834.25|2822.75|2833.75|2822.25|2
1734418510000|2024-12-17 06:55:10|2835.25|2823.75|2835.34|2823.84|2835.4|2823.9|2835.25|2823.75|6
1734418520000|2024-12-17 06:55:20|2835.32|2823.82|2834.25|2822.75|2835.34|2823.84|2833.25|2821.75|24
1734418530000|2024-12-17 06:55:30|2834.75|2823.25|2834.25|2822.75|2834.75|2823.25|2834.25|2822.75|4
1734418540000|2024-12-17 06:55:40|2834.75|2823.25|2837.25|2825.75|2837.45|2825.95|2834.75|2823.25|11
1734418550000|2024-12-17 06:55:50|2837.32|2825.82|2837.25|2825.75|2837.45|2825.95|2836.25|2824.75|13
1734418560000|2024-12-17 06:56:00|2837.34|2825.84|2837.25|2825.75|2837.34|2825.84|2837.25|2825.75|2
1734418570000|2024-12-17 06:56:10|2837.36|2825.86|2836.25|2824.75|2837.45|2825.95|2836.25|2824.75|13
1734418580000|2024-12-17 06:56:20|2836.2|2824.7|2836.25|2824.75|2836.45|2824.95|2835.39|2823.89|28
1734418590000|2024-12-17 06:56:30|2836.3|2824.8|2836.34|2824.84|2837.45|2825.95|2836.23|2824.73|29
1734418600000|2024-12-17 06:56:40|2836.28|2824.78|2836.75|2825.25|2836.75|2825.25|2835.45|2823.95|25
1734418610000|2024-12-17 06:56:50|2837.25|2825.75|2837.25|2825.75|2837.45|2825.95|2836.25|2824.75|18
1734418620000|2024-12-17 06:57:00|2838.4|2826.9|2839.25|2827.75|2839.4|2827.9|2838.25|2826.75|22
1734418630000|2024-12-17 06:57:10|2839.34|2827.84|2839.25|2827.75|2839.37|2827.87|2839.23|2827.73|21
1734418640000|2024-12-17 06:57:20|2839.34|2827.84|2839.34|2827.84|2839.5|2828|2839.25|2827.75|21
1734418650000|2024-12-17 06:57:30|2839.25|2827.75|2837.28|2825.78|2839.34|2827.84|2837.2|2825.7|20
1734418660000|2024-12-17 06:57:40|2837.23|2825.73|2837.32|2825.82|2837.35|2825.85|2836.25|2824.75|21
1734418670000|2024-12-17 06:57:50|2837.25|2825.75|2836.25|2824.75|2837.34|2825.84|2836.25|2824.75|21
1734418680000|2024-12-17 06:58:00|2836.75|2825.25|2837.32|2825.82|2837.5|2826|2835.23|2823.73|33
1734418690000|2024-12-17 06:58:10|2837.3|2825.8|2838.35|2826.85|2838.4|2826.9|2837.25|2825.75|23
1734418700000|2024-12-17 06:58:20|2838.4|2826.9|2838.25|2826.75|2838.4|2826.9|2838.25|2826.75|14
1734418710000|2024-12-17 06:58:30|2838.3|2826.8|2836.53|2825.03|2838.3|2826.8|2836.36|2824.86|12
1734418720000|2024-12-17 06:58:40|2836.51|2825.01|2837.25|2825.75|2837.34|2825.84|2836.51|2825.01|19
1734418730000|2024-12-17 06:58:50|2837.2|2825.7|2837.23|2825.73|2837.25|2825.75|2837.11|2825.61|22
1734418740000|2024-12-17 06:59:00|2837.2|2825.7|2836.55|2825.05|2837.3|2825.8|2836.39|2824.89|16
1734418750000|2024-12-17 06:59:10|2836.36|2824.86|2837.34|2825.84|2837.35|2825.85|2836.36|2824.86|15
1734418760000|2024-12-17 06:59:20|2837.25|2825.75|2838.25|2826.75|2838.36|2826.86|2837.25|2825.75|8
1734418770000|2024-12-17 06:59:30|2838.35|2826.85|2838.34|2826.84|2838.45|2826.95|2838.25|2826.75|21
1734418780000|2024-12-17 06:59:40|2838.33|2826.83|2838.25|2826.75|2838.36|2826.86|2838.25|2826.75|11
1734418790000|2024-12-17 06:59:50|2838.75|2827.25|2839.4|2827.9|2839.4|2827.9|2838.25|2826.75|17
1734418800000|2024-12-17 07:00:00|2839.32|2827.82|2840.25|2828.75|2840.25|2828.75|2838.25|2826.75|14
1734418810000|2024-12-17 07:00:10|2840.75|2829.25|2842.25|2830.75|2842.45|2830.95|2840.75|2829.25|13
1734418820000|2024-12-17 07:00:20|2842.28|2830.78|2842.34|2830.84|2842.4|2830.9|2841.25|2829.75|13
1734418830000|2024-12-17 07:00:30|2842.4|2830.9|2844|2832.5|2844|2832.5|2842.25|2830.75|14
1734418840000|2024-12-17 07:00:40|2844.05|2832.55|2842.75|2831.25|2844.05|2832.55|2842.25|2830.75|14
1734418850000|2024-12-17 07:00:50|2843.4|2831.9|2843.75|2832.25|2843.75|2832.25|2843.25|2831.75|9
1734418860000|2024-12-17 07:01:00|2843.25|2831.75|2841.2|2829.7|2843.25|2831.75|2841.2|2829.7|25
1734418870000|2024-12-17 07:01:10|2841.18|2829.68|2839.25|2827.75|2841.25|2829.75|2839.2|2827.7|33
1734418880000|2024-12-17 07:01:20|2839.28|2827.78|2840.25|2828.75|2840.45|2828.95|2839|2827.5|30
1734418890000|2024-12-17 07:01:30|2840.34|2828.84|2839.55|2828.05|2840.65|2829.15|2839.55|2828.05|24
1734418900000|2024-12-17 07:01:40|2839.7|2828.2|2839.25|2827.75|2839.7|2828.2|2839.2|2827.7|16
1734418910000|2024-12-17 07:01:50|2839.23|2827.73|2839.3|2827.8|2839.36|2827.86|2838.3|2826.8|32
1734418920000|2024-12-17 07:02:00|2839.25|2827.75|2839.34|2827.84|2840.5|2829|2839.25|2827.75|22
1734418930000|2024-12-17 07:02:10|2839.5|2828|2840.25|2828.75|2840.5|2829|2839.25|2827.75|15
1734418940000|2024-12-17 07:02:20|2840.7|2829.2|2838.32|2826.82|2841.1|2829.6|2838.32|2826.82|24
1734418950000|2024-12-17 07:02:30|2838.4|2826.9|2839.32|2827.82|2839.45|2827.95|2838.14|2826.64|22
1734418960000|2024-12-17 07:02:40|2839.3|2827.8|2839.75|2828.25|2839.75|2828.25|2838.65|2827.15|10
1734418970000|2024-12-17 07:02:50|2840.25|2828.75|2840.25|2828.75|2840.5|2829|2840.23|2828.73|18
1734418980000|2024-12-17 07:03:00|2839.44|2827.94|2838.36|2826.86|2839.44|2827.94|2838.25|2826.75|9
1734418990000|2024-12-17 07:03:10|2838.25|2826.75|2840.25|2828.75|2840.3|2828.8|2838.25|2826.75|23
1734419000000|2024-12-17 07:03:20|2840.32|2828.82|2839.14|2827.64|2840.32|2828.82|2839.14|2827.64|13
1734419010000|2024-12-17 07:03:30|2838.4|2826.9|2839.75|2828.25|2839.75|2828.25|2838.4|2826.9|15
1734419020000|2024-12-17 07:03:40|2839.25|2827.75|2842.3|2830.8|2842.3|2830.8|2839.25|2827.75|8
1734419030000|2024-12-17 07:03:50|2842.45|2830.95|2842.25|2830.75|2842.75|2831.25|2842.25|2830.75|15
1734419040000|2024-12-17 07:04:00|2841.8|2830.3|2842.32|2830.82|2842.32|2830.82|2841.8|2830.3|7
1734419050000|2024-12-17 07:04:10|2842.3|2830.8|2843.25|2831.75|2843.45|2831.95|2842.25|2830.75|12
1734419060000|2024-12-17 07:04:20|2843.36|2831.86|2845.28|2833.78|2845.3|2833.8|2843.25|2831.75|15
1734419070000|2024-12-17 07:04:30|2845.27|2833.77|2845.27|2833.77|2845.28|2833.78|2845.27|2833.77|3
1734419080000|2024-12-17 07:04:40|2845.25|2833.75|2847.65|2836.15|2847.65|2836.15|2845.25|2833.75|10
1734419090000|2024-12-17 07:04:50|2847.6|2836.1|2847.51|2836.01|2848.45|2836.95|2847.25|2835.75|16
1734419100000|2024-12-17 07:05:00|2847.25|2835.75|2848.3|2836.8|2849.25|2837.75|2847.25|2835.75|13
1734419110000|2024-12-17 07:05:10|2848.25|2836.75|2849.25|2837.75|2849.25|2837.75|2848.25|2836.75|13
1734419120000|2024-12-17 07:05:20|2849.75|2838.25|2849.25|2837.75|2849.75|2838.25|2849.25|2837.75|4
1734419130000|2024-12-17 07:05:30|2849.45|2837.95|2849.75|2838.25|2849.75|2838.25|2849.25|2837.75|10
1734419140000|2024-12-17 07:05:40|2850.25|2838.75|2850.45|2838.95|2850.75|2839.25|2849.55|2838.05|18
1734419150000|2024-12-17 07:05:50|2850.34|2838.84|2850.32|2838.82|2850.45|2838.95|2850.1|2838.6|26
1734419160000|2024-12-17 07:06:00|2850.25|2838.75|2848.55|2837.05|2850.4|2838.9|2848.55|2837.05|33
1734419170000|2024-12-17 07:06:10|2848.45|2836.95|2846.25|2834.75|2849.35|2837.85|2846.25|2834.75|34
1734419180000|2024-12-17 07:06:20|2846.35|2834.85|2845.23|2833.73|2846.37|2834.87|2845.2|2833.7|13
1734419190000|2024-12-17 07:06:30|2845.22|2833.72|2846.23|2834.73|2846.23|2834.73|2845.2|2833.7|12
1734419200000|2024-12-17 07:06:40|2846.2|2834.7|2848.32|2836.82|2849.5|2838|2846.2|2834.7|21
1734419210000|2024-12-17 07:06:50|2848.28|2836.78|2848.36|2836.86|2849.55|2838.05|2848.17|2836.67|31
1734419220000|2024-12-17 07:07:00|2848.32|2836.82|2847.85|2836.35|2849.2|2837.7|2847.25|2835.75|23
1734419230000|2024-12-17 07:07:10|2848.2|2836.7|2849.34|2837.84|2849.45|2837.95|2848.2|2836.7|26
1734419240000|2024-12-17 07:07:20|2849.25|2837.75|2848.33|2836.83|2849.36|2837.86|2848.33|2836.83|11
1734419250000|2024-12-17 07:07:30|2848.35|2836.85|2850.28|2838.78|2850.3|2838.8|2848.25|2836.75|17
1734419260000|2024-12-17 07:07:40|2850.25|2838.75|2851.32|2839.82|2851.45|2839.95|2850.25|2838.75|18
1734419270000|2024-12-17 07:07:50|2851.3|2839.8|2852.1|2840.6|2852.45|2840.95|2851.25|2839.75|25
1734419280000|2024-12-17 07:08:00|2851.6|2840.1|2852.25|2840.75|2852.4|2840.9|2850.25|2838.75|26
1734419290000|2024-12-17 07:08:10|2852.35|2840.85|2851.33|2839.83|2852.35|2840.85|2850.45|2838.95|28
1734419300000|2024-12-17 07:08:20|2851.35|2839.85|2849.99|2838.49|2851.45|2839.95|2849.99|2838.49|24
1734419310000|2024-12-17 07:08:30|2850.01|2838.51|2848.2|2836.7|2850.04|2838.54|2847.25|2835.75|35
1734419320000|2024-12-17 07:08:40|2848.6|2837.1|2848.2|2836.7|2848.8|2837.3|2847.73|2836.23|19
1734419330000|2024-12-17 07:08:50|2848.25|2836.75|2847.3|2835.8|2848.25|2836.75|2846.94|2835.44|26
1734419340000|2024-12-17 07:09:00|2847.28|2835.78|2848.25|2836.75|2848.35|2836.85|2847.2|2835.7|20
1734419350000|2024-12-17 07:09:10|2848.75|2837.25|2849.33|2837.83|2850.3|2838.8|2848.7|2837.2|26
1734419360000|2024-12-17 07:09:20|2849.32|2837.82|2849.14|2837.64|2850.32|2838.82|2849.14|2837.64|19
1734419370000|2024-12-17 07:09:30|2849.25|2837.75|2850.3|2838.8|2850.3|2838.8|2849.25|2837.75|21
1734419380000|2024-12-17 07:09:40|2850.36|2838.86|2849.32|2837.82|2850.36|2838.86|2849.2|2837.7|27
1734419390000|2024-12-17 07:09:50|2848.25|2836.75|2848.28|2836.78|2849.34|2837.84|2848.15|2836.65|23
1734419400000|2024-12-17 07:10:00|2848.3|2836.8|2848.5|2837|2849|2837.5|2847.34|2835.84|19
1734419410000|2024-12-17 07:10:10|2848.2|2836.7|2848.25|2836.75|2849.32|2837.82|2847.55|2836.05|28
1734419420000|2024-12-17 07:10:20|2848.15|2836.65|2848.09|2836.59|2849.09|2837.59|2847.95|2836.45|14
1734419430000|2024-12-17 07:10:30|2848.34|2836.84|2848.23|2836.73|2849.05|2837.55|2848.14|2836.64|19
1734419440000|2024-12-17 07:10:40|2847.39|2835.89|2847.28|2835.78|2847.39|2835.89|2847.05|2835.55|23
1734419450000|2024-12-17 07:10:50|2847.3|2835.8|2848.25|2836.75|2848.25|2836.75|2847.17|2835.67|20
1734419460000|2024-12-17 07:11:00|2848.75|2837.25|2850.32|2838.82|2850.32|2838.82|2848.75|2837.25|19
1734419470000|2024-12-17 07:11:10|2850.25|2838.75|2849.2|2837.7|2851.35|2839.85|2849.2|2837.7|25
1734419480000|2024-12-17 07:11:20|2848|2836.5|2846.25|2834.75|2848.05|2836.55|2846.25|2834.75|5
1734419490000|2024-12-17 07:11:30|2846.22|2834.72|2846.25|2834.75|2846.25|2834.75|2846.22|2834.72|3
1734419500000|2024-12-17 07:11:40|2846.2|2834.7|2846.14|2834.64|2846.34|2834.84|2846.11|2834.61|17
1734419510000|2024-12-17 07:11:50|2846.17|2834.67|2846.3|2834.8|2846.32|2834.82|2845.2|2833.7|19
1734419520000|2024-12-17 07:12:00|2846.32|2834.82|2847.27|2835.77|2847.4|2835.9|2846.25|2834.75|13
1734419530000|2024-12-17 07:12:10|2847.32|2835.82|2846.25|2834.75|2847.32|2835.82|2846.25|2834.75|19
1734419540000|2024-12-17 07:12:20|2846.23|2834.73|2846.14|2834.64|2846.3|2834.8|2846.14|2834.64|25
1734419550000|2024-12-17 07:12:30|2845.9|2834.4|2844.15|2832.65|2845.9|2834.4|2844.15|2832.65|26
1734419560000|2024-12-17 07:12:40|2843.85|2832.35|2841.9|2830.4|2843.9|2832.4|2841.25|2829.75|22
1734419570000|2024-12-17 07:12:50|2842|2830.5|2841.33|2829.83|2842|2830.5|2841.25|2829.75|20
1734419580000|2024-12-17 07:13:00|2841.32|2829.82|2842.75|2831.25|2842.75|2831.25|2841.25|2829.75|14
1734419590000|2024-12-17 07:13:10|2843.25|2831.75|2840.25|2828.75|2843.25|2831.75|2840.25|2828.75|20
1734419600000|2024-12-17 07:13:20|2840.27|2828.77|2840.25|2828.75|2840.45|2828.95|2840.25|2828.75|17
1734419610000|2024-12-17 07:13:30|2840.34|2828.84|2840.25|2828.75|2840.75|2829.25|2840.25|2828.75|8
1734419620000|2024-12-17 07:13:40|2841.5|2830|2842.34|2830.84|2842.45|2830.95|2841.25|2829.75|6
1734419630000|2024-12-17 07:13:50|2842.32|2830.82|2841.75|2830.25|2842.45|2830.95|2841.25|2829.75|17
1734419640000|2024-12-17 07:14:00|2842.23|2830.73|2842.3|2830.8|2842.3|2830.8|2842.23|2830.73|4
1734419650000|2024-12-17 07:14:10|2842.27|2830.77|2840.27|2828.77|2842.27|2830.77|2840.25|2828.75|24
1734419660000|2024-12-17 07:14:20|2840.3|2828.8|2840.25|2828.75|2840.32|2828.82|2839.25|2827.75|10
1734419670000|2024-12-17 07:14:30|2840.65|2829.15|2840.23|2828.73|2840.65|2829.15|2840.23|2828.73|22
1734419680000|2024-12-17 07:14:40|2840.25|2828.75|2839.25|2827.75|2840.35|2828.85|2839.25|2827.75|16
1734419690000|2024-12-17 07:14:50|2839.36|2827.86|2840.45|2828.95|2840.5|2829|2839.25|2827.75|11
1734419700000|2024-12-17 07:15:00|2840.25|2828.75|2839.25|2827.75|2841.35|2829.85|2839.25|2827.75|21
1734419710000|2024-12-17 07:15:10|2839.3|2827.8|2840.25|2828.75|2840.4|2828.9|2839.14|2827.64|22
1734419720000|2024-12-17 07:15:20|2840.32|2828.82|2839.53|2828.03|2840.5|2829|2839.25|2827.75|22
1734419730000|2024-12-17 07:15:30|2839.5|2828|2839.14|2827.64|2839.53|2828.03|2839.14|2827.64|23
1734419740000|2024-12-17 07:15:40|2838.55|2827.05|2839.25|2827.75|2839.45|2827.95|2838.2|2826.7|19
1734419750000|2024-12-17 07:15:50|2839.34|2827.84|2838.25|2826.75|2839.34|2827.84|2838.25|2826.75|17
1734419760000|2024-12-17 07:16:00|2838.36|2826.86|2836.45|2824.95|2839|2827.5|2836.45|2824.95|19
1734419770000|2024-12-17 07:16:10|2837.25|2825.75|2835.26|2823.76|2837.35|2825.85|2834.34|2822.84|31
1734419780000|2024-12-17 07:16:20|2835.24|2823.74|2834.38|2822.88|2835.32|2823.82|2834.31|2822.81|33
1734419790000|2024-12-17 07:16:30|2834.47|2822.97|2834.41|2822.91|2835.5|2824|2834.36|2822.86|30
1734419800000|2024-12-17 07:16:40|2834.36|2822.86|2833.05|2821.55|2835.2|2823.7|2833.05|2821.55|30
1734419810000|2024-12-17 07:16:50|2832.25|2820.75|2833.25|2821.75|2833.45|2821.95|2832.25|2820.75|11
1734419820000|2024-12-17 07:17:00|2834.25|2822.75|2837.75|2826.25|2837.75|2826.25|2834.25|2822.75|12
1734419830000|2024-12-17 07:17:10|2837.4|2825.9|2837.4|2825.9|2837.75|2826.25|2836.28|2824.78|36
1734419840000|2024-12-17 07:17:20|2837.25|2825.75|2836.33|2824.83|2837.27|2825.77|2836.2|2824.7|29
1734419850000|2024-12-17 07:17:30|2836.36|2824.86|2835.39|2823.89|2836.55|2825.05|2835.39|2823.89|33
1734419860000|2024-12-17 07:17:40|2835.42|2823.92|2838.25|2826.75|2838.25|2826.75|2835.35|2823.85|27
1734419870000|2024-12-17 07:17:50|2838.3|2826.8|2837.28|2825.78|2838.4|2826.9|2837.25|2825.75|13
1734419880000|2024-12-17 07:18:00|2837.27|2825.77|2835.43|2823.93|2837.27|2825.77|2835.25|2823.75|30
1734419890000|2024-12-17 07:18:10|2835.47|2823.97|2836.25|2824.75|2836.5|2825|2835.25|2823.75|11
1734419900000|2024-12-17 07:18:20|2836.28|2824.78|2837.35|2825.85|2837.35|2825.85|2836.25|2824.75|12
1734419910000|2024-12-17 07:18:30|2837.2|2825.7|2837.27|2825.77|2837.4|2825.9|2837.11|2825.61|26
1734419920000|2024-12-17 07:18:40|2837.23|2825.73|2837.5|2826|2837.5|2826|2836.39|2824.89|31
1734419930000|2024-12-17 07:18:50|2837.36|2825.86|2837.92|2826.42|2838.5|2827|2837.25|2825.75|25
1734419940000|2024-12-17 07:19:00|2838.35|2826.85|2839.25|2827.75|2839.25|2827.75|2838.25|2826.75|10
1734419950000|2024-12-17 07:19:10|2839.75|2828.25|2838.25|2826.75|2839.75|2828.25|2838.14|2826.64|11
1734419960000|2024-12-17 07:19:20|2838.52|2827.02|2841.45|2829.95|2841.45|2829.95|2838.52|2827.02|18
1734419970000|2024-12-17 07:19:30|2841.33|2829.83|2844.15|2832.65|2844.25|2832.75|2841.25|2829.75|12
1734419980000|2024-12-17 07:19:40|2844.2|2832.7|2844.15|2832.65|2844.2|2832.7|2843.25|2831.75|18
1734419990000|2024-12-17 07:19:50|2844|2832.5|2842.25|2830.75|2844|2832.5|2842.25|2830.75|17
1734420000000|2024-12-17 07:20:00|2842.23|2830.73|2843.17|2831.67|2843.35|2831.85|2841.8|2830.3|26
1734420010000|2024-12-17 07:20:10|2843.25|2831.75|2841.25|2829.75|2843.25|2831.75|2841.25|2829.75|11
1734420020000|2024-12-17 07:20:20|2841.28|2829.78|2840.48|2828.98|2841.35|2829.85|2840.25|2828.75|27
1734420030000|2024-12-17 07:20:30|2841.3|2829.8|2842.05|2830.55|2842.05|2830.55|2841.25|2829.75|4
1734420040000|2024-12-17 07:20:40|2841.75|2830.25|2841.32|2829.82|2841.75|2830.25|2840.25|2828.75|25
1734420050000|2024-12-17 07:20:50|2841.34|2829.84|2840.55|2829.05|2841.34|2829.84|2840.25|2828.75|16
1734420060000|2024-12-17 07:21:00|2840.6|2829.1|2843.25|2831.75|2843.55|2832.05|2840.4|2828.9|29
1734420070000|2024-12-17 07:21:10|2843.23|2831.73|2842.17|2830.67|2843.23|2831.73|2841.04|2829.54|24
1734420080000|2024-12-17 07:21:20|2842.1|2830.6|2842.5|2831|2844.4|2832.9|2842.1|2830.6|23
1734420090000|2024-12-17 07:21:30|2842.36|2830.86|2841.42|2829.92|2843.27|2831.77|2841.25|2829.75|27
1734420100000|2024-12-17 07:21:40|2841.46|2829.96|2841.25|2829.75|2842.55|2831.05|2841.15|2829.65|25
1734420110000|2024-12-17 07:21:50|2841.34|2829.84|2840.35|2828.85|2842.45|2830.95|2840.25|2828.75|21
1734420120000|2024-12-17 07:22:00|2840.32|2828.82|2841.45|2829.95|2841.45|2829.95|2840.2|2828.7|31
1734420130000|2024-12-17 07:22:10|2840.3|2828.8|2840.28|2828.78|2840.4|2828.9|2840.25|2828.75|27
1734420140000|2024-12-17 07:22:20|2840.2|2828.7|2839.42|2827.92|2840.3|2828.8|2839.25|2827.75|27
1734420150000|2024-12-17 07:22:30|2839.39|2827.89|2838.4|2826.9|2839.41|2827.91|2838.25|2826.75|18
1734420160000|2024-12-17 07:22:40|2838.39|2826.89|2838.25|2826.75|2839.14|2827.64|2838.25|2826.75|6
1734420170000|2024-12-17 07:22:50|2838.45|2826.95|2837.96|2826.46|2838.45|2826.95|2837.96|2826.46|30
1734420180000|2024-12-17 07:23:00|2837.45|2825.95|2838.65|2827.15|2838.65|2827.15|2837.23|2825.73|35
1734420190000|2024-12-17 07:23:10|2838.6|2827.1|2838.41|2826.91|2839.45|2827.95|2838.39|2826.89|27
1734420200000|2024-12-17 07:23:20|2838.42|2826.92|2839.28|2827.78|2839.3|2827.8|2838.39|2826.89|18
1734420210000|2024-12-17 07:23:30|2839.3|2827.8|2839.28|2827.78|2839.3|2827.8|2839.25|2827.75|13
1734420220000|2024-12-17 07:23:40|2839.25|2827.75|2841.17|2829.67|2841.34|2829.84|2839.25|2827.75|17
1734420230000|2024-12-17 07:23:50|2840.6|2829.1|2839.32|2827.82|2840.6|2829.1|2839.25|2827.75|23
1734420240000|2024-12-17 07:24:00|2839.34|2827.84|2839.75|2828.25|2839.75|2828.25|2839.25|2827.75|13
1734420260000|2024-12-17 07:24:20|2840.25|2828.75|2840.46|2828.96|2840.85|2829.35|2839.65|2828.15|20
1734420270000|2024-12-17 07:24:30|2840.44|2828.94|2840.25|2828.75|2840.46|2828.96|2840.23|2828.73|17
1734420280000|2024-12-17 07:24:40|2840.32|2828.82|2840.46|2828.96|2840.5|2829|2840.28|2828.78|20
1734420290000|2024-12-17 07:24:50|2840.48|2828.98|2841.28|2829.78|2841.5|2830|2840.46|2828.96|23
1734420300000|2024-12-17 07:25:00|2841.25|2829.75|2841.5|2830|2842|2830.5|2841.25|2829.75|12
1734420310000|2024-12-17 07:25:10|2841.25|2829.75|2839.3|2827.8|2841.28|2829.78|2839.28|2827.78|26
1734420320000|2024-12-17 07:25:20|2839.33|2827.83|2840.43|2828.93|2840.45|2828.95|2839.25|2827.75|23
1734420330000|2024-12-17 07:25:30|2840.45|2828.95|2841.41|2829.91|2842.3|2830.8|2840.45|2828.95|17
1734420340000|2024-12-17 07:25:40|2841.45|2829.95|2840.25|2828.75|2841.45|2829.95|2840.25|2828.75|26
1734420350000|2024-12-17 07:25:50|2840.28|2828.78|2840.28|2828.78|2840.36|2828.86|2840.25|2828.75|20
1734420360000|2024-12-17 07:26:00|2840.3|2828.8|2839.45|2827.95|2840.34|2828.84|2839.28|2827.78|26
1734420370000|2024-12-17 07:26:10|2839.44|2827.94|2841.25|2829.75|2841.3|2829.8|2839.44|2827.94|18
1734420380000|2024-12-17 07:26:20|2840.47|2828.97|2840.17|2828.67|2840.7|2829.2|2840.17|2828.67|27
1734420390000|2024-12-17 07:26:30|2840.25|2828.75|2839.35|2827.85|2840.25|2828.75|2839.35|2827.85|26
1734420400000|2024-12-17 07:26:40|2839.95|2828.45|2841.3|2829.8|2841.3|2829.8|2839.35|2827.85|12
1734420410000|2024-12-17 07:26:50|2841.6|2830.1|2843.3|2831.8|2844.17|2832.67|2841.25|2829.75|32
1734420420000|2024-12-17 07:27:00|2843.17|2831.67|2841.41|2829.91|2843.25|2831.75|2841.36|2829.86|27
1734420430000|2024-12-17 07:27:10|2841.43|2829.93|2842.36|2830.86|2842.5|2831|2841.25|2829.75|24
1734420440000|2024-12-17 07:27:20|2842.45|2830.95|2842.55|2831.05|2842.55|2831.05|2842.25|2830.75|13
1734420450000|2024-12-17 07:27:30|2842.45|2830.95|2841.25|2829.75|2842.45|2830.95|2841.25|2829.75|9
1734420460000|2024-12-17 07:27:40|2841.7|2830.2|2842.45|2830.95|2842.45|2830.95|2841.25|2829.75|17
1734420470000|2024-12-17 07:27:50|2842.25|2830.75|2841.3|2829.8|2842.34|2830.84|2841.25|2829.75|26
1734420480000|2024-12-17 07:28:00|2840.8|2829.3|2843.25|2831.75|2843.35|2831.85|2840.25|2828.75|24
1734420490000|2024-12-17 07:28:10|2843.23|2831.73|2842.3|2830.8|2843.3|2831.8|2842.25|2830.75|13
1734420500000|2024-12-17 07:28:20|2842.34|2830.84|2843.45|2831.95|2843.45|2831.95|2842.25|2830.75|7
1734420510000|2024-12-17 07:28:30|2843.25|2831.75|2844.45|2832.95|2844.45|2832.95|2843.25|2831.75|7
1734420520000|2024-12-17 07:28:40|2844.33|2832.83|2844.23|2832.73|2844.34|2832.84|2844.23|2832.73|17
1734420530000|2024-12-17 07:28:50|2844.25|2832.75|2843.25|2831.75|2844.3|2832.8|2843|2831.5|14
1734420540000|2024-12-17 07:29:00|2842.75|2831.25|2843.35|2831.85|2843.35|2831.85|2842.25|2830.75|18
1734420550000|2024-12-17 07:29:10|2843.3|2831.8|2844.28|2832.78|2844.45|2832.95|2843.25|2831.75|24
1734420560000|2024-12-17 07:29:20|2844.25|2832.75|2842.39|2830.89|2844.25|2832.75|2842.36|2830.86|24
1734420570000|2024-12-17 07:29:30|2842.4|2830.9|2845.25|2833.75|2845.75|2834.25|2842.4|2830.9|15
1734420580000|2024-12-17 07:29:40|2845.3|2833.8|2845.25|2833.75|2845.35|2833.85|2844.36|2832.86|28
1734420590000|2024-12-17 07:29:50|2845.2|2833.7|2844.25|2832.75|2845.25|2833.75|2844.25|2832.75|22
1734420600000|2024-12-17 07:30:00|2844.34|2832.84|2843.25|2831.75|2844.34|2832.84|2843.25|2831.75|24
1734420610000|2024-12-17 07:30:10|2843.37|2831.87|2841.39|2829.89|2844.35|2832.85|2841.15|2829.65|34
1734420620000|2024-12-17 07:30:20|2841.36|2829.86|2840.05|2828.55|2843.22|2831.72|2840.05|2828.55|28
1734420630000|2024-12-17 07:30:30|2839.56|2828.06|2840.9|2829.4|2841.3|2829.8|2839.39|2827.89|22
1734420640000|2024-12-17 07:30:40|2840.8|2829.3|2840.95|2829.45|2841.05|2829.55|2840.8|2829.3|19
1734420650000|2024-12-17 07:30:50|2840.9|2829.4|2841.25|2829.75|2841.36|2829.86|2840.25|2828.75|19
1734420660000|2024-12-17 07:31:00|2841.55|2830.05|2843.25|2831.75|2844.34|2832.84|2841.55|2830.05|20
1734420670000|2024-12-17 07:31:10|2843.75|2832.25|2842.42|2830.92|2843.75|2832.25|2842.39|2830.89|21
1734420680000|2024-12-17 07:31:20|2842.4|2830.9|2845.25|2833.75|2845.3|2833.8|2842.4|2830.9|19
1734420690000|2024-12-17 07:31:30|2845.85|2834.35|2844.2|2832.7|2845.9|2834.4|2844.2|2832.7|29
1734420700000|2024-12-17 07:31:40|2843.6|2832.1|2845.34|2833.84|2845.34|2833.84|2843.4|2831.9|22
1734420710000|2024-12-17 07:31:50|2845.25|2833.75|2845.4|2833.9|2846.3|2834.8|2845.25|2833.75|14
1734420720000|2024-12-17 07:32:00|2845.44|2833.94|2844.32|2832.82|2845.44|2833.94|2844.32|2832.82|31
1734420730000|2024-12-17 07:32:10|2844.3|2832.8|2843.23|2831.73|2844.36|2832.86|2843.23|2831.73|26
1734420740000|2024-12-17 07:32:20|2843.2|2831.7|2839.4|2827.9|2843.28|2831.78|2839.4|2827.9|20
1734420750000|2024-12-17 07:32:30|2839.9|2828.4|2839.33|2827.83|2840.25|2828.75|2839.32|2827.82|21
1734420760000|2024-12-17 07:32:40|2839.25|2827.75|2840.33|2828.83|2840.4|2828.9|2839.25|2827.75|13
1734420770000|2024-12-17 07:32:50|2840.32|2828.82|2841.45|2829.95|2841.45|2829.95|2840.25|2828.75|23
1734420780000|2024-12-17 07:33:00|2841.4|2829.9|2840.43|2828.93|2842.35|2830.85|2840.39|2828.89|25
1734420790000|2024-12-17 07:33:10|2840.25|2828.75|2840.17|2828.67|2841.4|2829.9|2840.17|2828.67|19
1734420800000|2024-12-17 07:33:20|2839.65|2828.15|2840.25|2828.75|2840.45|2828.95|2839.25|2827.75|17
1734420810000|2024-12-17 07:33:30|2841.3|2829.8|2842.3|2830.8|2842.35|2830.85|2841.25|2829.75|7
1734420820000|2024-12-17 07:33:40|2843.4|2831.9|2843.75|2832.25|2843.75|2832.25|2843.25|2831.75|8
1734420830000|2024-12-17 07:33:50|2844.3|2832.8|2844.3|2832.8|2844.65|2833.15|2844.25|2832.75|20
1734420840000|2024-12-17 07:34:00|2844.25|2832.75|2843.25|2831.75|2844.25|2832.75|2842.48|2830.98|27
1734420850000|2024-12-17 07:34:10|2843.4|2831.9|2842.85|2831.35|2844.32|2832.82|2842.85|2831.35|19
1734420860000|2024-12-17 07:34:20|2842.5|2831|2843.25|2831.75|2843.4|2831.9|2842.15|2830.65|25
1734420870000|2024-12-17 07:34:30|2843.3|2831.8|2844.27|2832.77|2844.35|2832.85|2843.25|2831.75|25
1734420880000|2024-12-17 07:34:40|2844.3|2832.8|2843.23|2831.73|2844.3|2832.8|2843.23|2831.73|30
1734420890000|2024-12-17 07:34:50|2843.2|2831.7|2843.23|2831.73|2843.23|2831.73|2843.2|2831.7|2
1734420900000|2024-12-17 07:35:00|2843.2|2831.7|2842.55|2831.05|2843.35|2831.85|2842.47|2830.97|19
1734420910000|2024-12-17 07:35:10|2842.25|2830.75|2842.25|2830.75|2842.75|2831.25|2842.23|2830.73|24
1734420920000|2024-12-17 07:35:20|2842.23|2830.73|2842.36|2830.86|2842.41|2830.91|2841.25|2829.75|28
1734420930000|2024-12-17 07:35:30|2842.41|2830.91|2842.25|2830.75|2842.5|2831|2841.25|2829.75|25
1734420940000|2024-12-17 07:35:40|2843.35|2831.85|2842.39|2830.89|2844.35|2832.85|2842.39|2830.89|27
1734420950000|2024-12-17 07:35:50|2842.41|2830.91|2843.25|2831.75|2843.37|2831.87|2842.36|2830.86|29
1734420960000|2024-12-17 07:36:00|2843.39|2831.89|2843.42|2831.92|2843.55|2832.05|2843.18|2831.68|27
1734420970000|2024-12-17 07:36:10|2843.45|2831.95|2842.2|2830.7|2844.3|2832.8|2842.2|2830.7|27
1734420980000|2024-12-17 07:36:20|2842.3|2830.8|2842.34|2830.84|2842.35|2830.85|2842.2|2830.7|13
1734420990000|2024-12-17 07:36:30|2842.3|2830.8|2842.34|2830.84|2842.35|2830.85|2842.27|2830.77|18
1734421000000|2024-12-17 07:36:40|2842.35|2830.85|2843|2831.5|2843|2831.5|2842.25|2830.75|9
1734421010000|2024-12-17 07:36:50|2842.95|2831.45|2842.27|2830.77|2842.95|2831.45|2842.17|2830.67|28
1734421020000|2024-12-17 07:37:00|2842.25|2830.75|2842.35|2830.85|2842.6|2831.1|2842.23|2830.73|22
1734421030000|2024-12-17 07:37:10|2842.4|2830.9|2841|2829.5|2842.6|2831.1|2841|2829.5|18
1734421040000|2024-12-17 07:37:20|2840.9|2829.4|2841.3|2829.8|2841.32|2829.82|2840.9|2829.4|17
1734421050000|2024-12-17 07:37:30|2841.25|2829.75|2841.05|2829.55|2842.25|2830.75|2841.05|2829.55|26
1734421060000|2024-12-17 07:37:40|2840.95|2829.45|2843.22|2831.72|2843.28|2831.78|2840.95|2829.45|26
1734421070000|2024-12-17 07:37:50|2843.2|2831.7|2843.1|2831.6|2843.28|2831.78|2843.07|2831.57|26
1734421080000|2024-12-17 07:38:00|2843.14|2831.64|2842.2|2830.7|2843.17|2831.67|2842.15|2830.65|26
1734421090000|2024-12-17 07:38:10|2842.22|2830.72|2842.32|2830.82|2842.75|2831.25|2842.2|2830.7|23
1734421100000|2024-12-17 07:38:20|2842.25|2830.75|2842.2|2830.7|2842.33|2830.83|2842.2|2830.7|12
1734421110000|2024-12-17 07:38:30|2842.25|2830.75|2842.1|2830.6|2842.25|2830.75|2842.1|2830.6|11
1734421120000|2024-12-17 07:38:40|2842.14|2830.64|2842.17|2830.67|2842.34|2830.84|2841.97|2830.47|20
1734421130000|2024-12-17 07:38:50|2842.25|2830.75|2841.28|2829.78|2842.25|2830.75|2841.2|2829.7|22
1734421140000|2024-12-17 07:39:00|2841.25|2829.75|2841.32|2829.82|2842.25|2830.75|2841.17|2829.67|27
1734421150000|2024-12-17 07:39:10|2841.25|2829.75|2841.23|2829.73|2842.23|2830.73|2841.18|2829.68|24
1734421160000|2024-12-17 07:39:20|2841.28|2829.78|2843.3|2831.8|2843.3|2831.8|2841.23|2829.73|21
1734421170000|2024-12-17 07:39:30|2843.25|2831.75|2843.32|2831.82|2843.36|2831.86|2843.22|2831.72|23
1734421180000|2024-12-17 07:39:40|2843.34|2831.84|2843.25|2831.75|2843.36|2831.86|2843.25|2831.75|11
1734421190000|2024-12-17 07:39:50|2843.55|2832.05|2844.28|2832.78|2844.3|2832.8|2843.55|2832.05|13
1734421200000|2024-12-17 07:40:00|2844.25|2832.75|2844.1|2832.6|2844.35|2832.85|2844.1|2832.6|29
1734421210000|2024-12-17 07:40:10|2844.25|2832.75|2846.35|2834.85|2846.35|2834.85|2844.1|2832.6|24
1734421220000|2024-12-17 07:40:20|2846.7|2835.2|2843.6|2832.1|2847.25|2835.75|2843.6|2832.1|20
1734421230000|2024-12-17 07:40:30|2843.41|2831.91|2844.2|2832.7|2844.28|2832.78|2843.41|2831.91|26
1734421240000|2024-12-17 07:40:40|2844.14|2832.64|2844.11|2832.61|2844.33|2832.83|2844.03|2832.53|21
1734421250000|2024-12-17 07:40:50|2844.2|2832.7|2845.28|2833.78|2845.3|2833.8|2844.14|2832.64|31
1734421260000|2024-12-17 07:41:00|2845.3|2833.8|2844.33|2832.83|2845.3|2833.8|2843.25|2831.75|26
1734421270000|2024-12-17 07:41:10|2844.3|2832.8|2844.27|2832.77|2845.25|2833.75|2844.2|2832.7|33
1734421280000|2024-12-17 07:41:20|2844.28|2832.78|2843.15|2831.65|2844.36|2832.86|2843.15|2831.65|17
1734421290000|2024-12-17 07:41:30|2843.3|2831.8|2843.28|2831.78|2843.33|2831.83|2843.15|2831.65|26
1734421300000|2024-12-17 07:41:40|2843.3|2831.8|2841.22|2829.72|2843.35|2831.85|2841.22|2829.72|26
1734421310000|2024-12-17 07:41:50|2841.2|2829.7|2839.28|2827.78|2841.25|2829.75|2838.25|2826.75|29
1734421320000|2024-12-17 07:42:00|2839.2|2827.7|2839.25|2827.75|2839.34|2827.84|2839.14|2827.64|22
1734421330000|2024-12-17 07:42:10|2839.34|2827.84|2840.13|2828.63|2840.28|2828.78|2839.25|2827.75|23
1734421340000|2024-12-17 07:42:20|2840.05|2828.55|2839.36|2827.86|2840.14|2828.64|2839.33|2827.83|16
1734421350000|2024-12-17 07:42:30|2839.2|2827.7|2836.33|2824.83|2839.2|2827.7|2836.33|2824.83|24
1734421360000|2024-12-17 07:42:40|2836.3|2824.8|2838.17|2826.67|2838.28|2826.78|2835.48|2823.98|22
1734421370000|2024-12-17 07:42:50|2838.2|2826.7|2837.18|2825.68|2838.28|2826.78|2837.18|2825.68|26
1734421380000|2024-12-17 07:43:00|2836.6|2825.1|2836.2|2824.7|2836.6|2825.1|2836.15|2824.65|34
1734421390000|2024-12-17 07:43:10|2836.23|2824.73|2837.25|2825.75|2837.4|2825.9|2836.23|2824.73|24
1734421400000|2024-12-17 07:43:20|2837.34|2825.84|2837.32|2825.82|2838.65|2827.15|2837.25|2825.75|28
1734421410000|2024-12-17 07:43:30|2837.4|2825.9|2837.25|2825.75|2837.4|2825.9|2837|2825.5|24
1734421420000|2024-12-17 07:43:40|2837.3|2825.8|2837.65|2826.15|2837.65|2826.15|2837.25|2825.75|27
1734421430000|2024-12-17 07:43:50|2837.6|2826.1|2837.25|2825.75|2837.65|2826.15|2836.42|2824.92|20
1734421440000|2024-12-17 07:44:00|2837.41|2825.91|2838.25|2826.75|2838.34|2826.84|2837.41|2825.91|15
1734421450000|2024-12-17 07:44:10|2838.33|2826.83|2839.28|2827.78|2839.7|2828.2|2838.25|2826.75|28
1734421460000|2024-12-17 07:44:20|2839.23|2827.73|2838.35|2826.85|2839.25|2827.75|2838.25|2826.75|27
1734421470000|2024-12-17 07:44:30|2838.28|2826.78|2836.25|2824.75|2838.33|2826.83|2836.25|2824.75|20
1734421480000|2024-12-17 07:44:40|2836.34|2824.84|2835.7|2824.2|2836.34|2824.84|2835.7|2824.2|20
1734421490000|2024-12-17 07:44:50|2835.55|2824.05|2836.3|2824.8|2836.45|2824.95|2835.25|2823.75|30
1734421500000|2024-12-17 07:45:00|2836.35|2824.85|2835.39|2823.89|2836.35|2824.85|2835.39|2823.89|23
1734421510000|2024-12-17 07:45:10|2835.38|2823.88|2835.28|2823.78|2835.41|2823.91|2835.27|2823.77|8
1734421520000|2024-12-17 07:45:20|2835.14|2823.64|2834.25|2822.75|2835.14|2823.64|2834.25|2822.75|10
1734421530000|2024-12-17 07:45:30|2834.33|2822.83|2834.34|2822.84|2834.36|2822.86|2834.17|2822.67|11
1734421540000|2024-12-17 07:45:40|2834.45|2822.95|2833.43|2821.93|2834.45|2822.95|2833.41|2821.91|24
1734421550000|2024-12-17 07:45:50|2833.25|2821.75|2832.27|2820.77|2833.39|2821.89|2831.34|2819.84|18
1734421560000|2024-12-17 07:46:00|2832.32|2820.82|2832.32|2820.82|2832.35|2820.85|2831.36|2819.86|25
1734421570000|2024-12-17 07:46:10|2832.3|2820.8|2832.3|2820.8|2832.32|2820.82|2832.25|2820.75|17
1734421580000|2024-12-17 07:46:20|2832.25|2820.75|2830.25|2818.75|2832.25|2820.75|2830.25|2818.75|31
1734421590000|2024-12-17 07:46:30|2829.56|2818.06|2830.34|2818.84|2830.8|2819.3|2829.56|2818.06|35
1734421600000|2024-12-17 07:46:40|2830.36|2818.86|2830.45|2818.95|2830.95|2819.45|2830.25|2818.75|31
1734421610000|2024-12-17 07:46:50|2830.4|2818.9|2830|2818.5|2830.4|2818.9|2830|2818.5|4
1734421620000|2024-12-17 07:47:00|2829.44|2817.94|2827.42|2815.92|2829.44|2817.94|2827.42|2815.92|22
1734421630000|2024-12-17 07:47:10|2827.45|2815.95|2828.25|2816.75|2828.45|2816.95|2827.45|2815.95|9
1734421640000|2024-12-17 07:47:20|2828.75|2817.25|2828.25|2816.75|2829|2817.5|2828.25|2816.75|16
1734421650000|2024-12-17 07:47:30|2828.75|2817.25|2829.27|2817.77|2829.3|2817.8|2828.75|2817.25|6
1734421660000|2024-12-17 07:47:40|2829.3|2817.8|2828.32|2816.82|2829.3|2817.8|2828.2|2816.7|27
1734421670000|2024-12-17 07:47:50|2828.3|2816.8|2826.23|2814.73|2828.35|2816.85|2826.23|2814.73|20
1734421680000|2024-12-17 07:48:00|2826.35|2814.85|2827.35|2815.85|2827.4|2815.9|2826.35|2814.85|23
1734421690000|2024-12-17 07:48:10|2827.25|2815.75|2824.2|2812.7|2827.25|2815.75|2824.2|2812.7|28
1734421700000|2024-12-17 07:48:20|2824.25|2812.75|2821.13|2809.63|2824.75|2813.25|2821.13|2809.63|12
1734421710000|2024-12-17 07:48:30|2820.42|2808.92|2817.2|2805.7|2820.6|2809.1|2816.17|2804.67|36
1734421720000|2024-12-17 07:48:40|2817.3|2805.8|2820.3|2808.8|2820.3|2808.8|2817.25|2805.75|19
1734421730000|2024-12-17 07:48:50|2820.25|2808.75|2817.6|2806.1|2820.25|2808.75|2817.45|2805.95|27
1734421740000|2024-12-17 07:49:00|2818.36|2806.86|2816.45|2804.95|2819.35|2807.85|2816.25|2804.75|30
1734421750000|2024-12-17 07:49:10|2816.39|2804.89|2818.3|2806.8|2818.4|2806.9|2815.3|2803.8|31
1734421760000|2024-12-17 07:49:20|2817.42|2805.92|2817.25|2805.75|2817.52|2806.02|2817.25|2805.75|15
1734421770000|2024-12-17 07:49:30|2816.53|2805.03|2815.39|2803.89|2817.35|2805.85|2815.31|2803.81|29
1734421780000|2024-12-17 07:49:40|2815.47|2803.97|2816.65|2805.15|2816.65|2805.15|2815.47|2803.97|19
1734421790000|2024-12-17 07:49:50|2816.44|2804.94|2814.5|2803|2816.44|2804.94|2814.45|2802.95|30
1734421800000|2024-12-17 07:50:00|2814.53|2803.03|2815.39|2803.89|2816.25|2804.75|2814.53|2803.03|33
1734421810000|2024-12-17 07:50:10|2815.36|2803.86|2815.4|2803.9|2815.4|2803.9|2815.27|2803.77|30
1734421820000|2024-12-17 07:50:20|2815.65|2804.15|2817.25|2805.75|2817.33|2805.83|2815.25|2803.75|29
1734421830000|2024-12-17 07:50:30|2817.3|2805.8|2814.9|2803.4|2817.3|2805.8|2814.65|2803.15|28
1734421840000|2024-12-17 07:50:40|2814.47|2802.97|2817.25|2805.75|2817.45|2805.95|2814.47|2802.97|26
1734421850000|2024-12-17 07:50:50|2817.38|2805.88|2818.45|2806.95|2818.7|2807.2|2817.27|2805.77|28
1734421860000|2024-12-17 07:51:00|2818.35|2806.85|2817.25|2805.75|2818.35|2806.85|2816.7|2805.2|32
1734421870000|2024-12-17 07:51:10|2817.23|2805.73|2817.35|2805.85|2817.6|2806.1|2816.34|2804.84|24
1734421880000|2024-12-17 07:51:20|2817.65|2806.15|2818.35|2806.85|2819.35|2807.85|2817.65|2806.15|14
1734421890000|2024-12-17 07:51:30|2818.25|2806.75|2817.28|2805.78|2818.3|2806.8|2817.1|2805.6|23
1734421900000|2024-12-17 07:51:40|2817.25|2805.75|2817.35|2805.85|2818.5|2807|2817.2|2805.7|25
1734421910000|2024-12-17 07:51:50|2817.3|2805.8|2815.52|2804.02|2817.3|2805.8|2815.25|2803.75|27
1734421920000|2024-12-17 07:52:00|2815.5|2804|2816.25|2804.75|2816.35|2804.85|2815.33|2803.83|20
1734421930000|2024-12-17 07:52:10|2816.18|2804.68|2814.45|2802.95|2816.2|2804.7|2813.42|2801.92|31
1734421940000|2024-12-17 07:52:20|2814.4|2802.9|2813.5|2802|2814.5|2803|2813.35|2801.85|33
1734421950000|2024-12-17 07:52:30|2813.42|2801.92|2813.35|2801.85|2814.45|2802.95|2813.25|2801.75|34
1734421960000|2024-12-17 07:52:40|2813.28|2801.78|2814.05|2802.55|2814.1|2802.6|2813.25|2801.75|20
1734421970000|2024-12-17 07:52:50|2813.4|2801.9|2813.4|2801.9|2813.65|2802.15|2813.33|2801.83|24
1734421980000|2024-12-17 07:53:00|2813.45|2801.95|2812.39|2800.89|2814.23|2802.73|2812.39|2800.89|30
1734421990000|2024-12-17 07:53:10|2813.13|2801.63|2814.2|2802.7|2814.25|2802.75|2812.25|2800.75|28
1734422000000|2024-12-17 07:53:20|2814.23|2802.73|2816.45|2804.95|2816.5|2805|2814.15|2802.65|21
1734422010000|2024-12-17 07:53:30|2816.4|2804.9|2816.43|2804.93|2816.65|2805.15|2816.23|2804.73|29
1734422020000|2024-12-17 07:53:40|2816.45|2804.95|2816.2|2804.7|2817.23|2805.73|2816.15|2804.65|23
1734422030000|2024-12-17 07:53:50|2816.23|2804.73|2815.4|2803.9|2816.36|2804.86|2815.25|2803.75|29
1734422040000|2024-12-17 07:54:00|2815.33|2803.83|2814.45|2802.95|2815.8|2804.3|2814.45|2802.95|26
1734422050000|2024-12-17 07:54:10|2813.75|2802.25|2813.4|2801.9|2814.5|2803|2813.25|2801.75|30
1734422060000|2024-12-17 07:54:20|2813.33|2801.83|2815.4|2803.9|2815.4|2803.9|2813.25|2801.75|25
1734422070000|2024-12-17 07:54:30|2815.45|2803.95|2814.75|2803.25|2815.45|2803.95|2814.55|2803.05|19
1734422080000|2024-12-17 07:54:40|2814.7|2803.2|2813.33|2801.83|2814.75|2803.25|2813.2|2801.7|30
1734422090000|2024-12-17 07:54:50|2813.25|2801.75|2813.43|2801.93|2814.35|2802.85|2813.25|2801.75|15
1734422100000|2024-12-17 07:55:00|2813.35|2801.85|2814|2802.5|2814|2802.5|2813.18|2801.68|26
1734422110000|2024-12-17 07:55:10|2814.25|2802.75|2812.43|2800.93|2814.35|2802.85|2812.38|2800.88|26
1734422120000|2024-12-17 07:55:20|2812.55|2801.05|2812.25|2800.75|2813.5|2802|2812.2|2800.7|22
1734422130000|2024-12-17 07:55:30|2812.2|2800.7|2811.23|2799.73|2812.25|2800.75|2811.23|2799.73|32
1734422140000|2024-12-17 07:55:40|2811.2|2799.7|2810.32|2798.82|2811.23|2799.73|2809.53|2798.03|35
1734422150000|2024-12-17 07:55:50|2810.29|2798.79|2811.15|2799.65|2811.25|2799.75|2810.22|2798.72|20
1734422160000|2024-12-17 07:56:00|2811.2|2799.7|2814.25|2802.75|2814.25|2802.75|2811.2|2799.7|26
1734422170000|2024-12-17 07:56:10|2814.4|2802.9|2815.41|2803.91|2815.55|2804.05|2814.36|2802.86|25
1734422180000|2024-12-17 07:56:20|2816.17|2804.67|2815.41|2803.91|2816.3|2804.8|2815.23|2803.73|29
1734422190000|2024-12-17 07:56:30|2815.43|2803.93|2817.25|2805.75|2817.34|2805.84|2815.43|2803.93|30
1734422200000|2024-12-17 07:56:40|2817.32|2805.82|2820.4|2808.9|2821.25|2809.75|2817.32|2805.82|23
1734422210000|2024-12-17 07:56:50|2820.33|2808.83|2819.53|2808.03|2820.35|2808.85|2819.23|2807.73|30
1734422220000|2024-12-17 07:57:00|2819.5|2808|2819.28|2807.78|2819.5|2808|2818.28|2806.78|33
1734422230000|2024-12-17 07:57:10|2819.3|2807.8|2821.28|2809.78|2821.4|2809.9|2819.2|2807.7|29
1734422240000|2024-12-17 07:57:20|2821.3|2809.8|2817.2|2805.7|2821.3|2809.8|2816.6|2805.1|25
1734422250000|2024-12-17 07:57:30|2817.22|2805.72|2816.35|2804.85|2817.23|2805.73|2816.25|2804.75|25
1734422260000|2024-12-17 07:57:40|2817.25|2805.75|2816.9|2805.4|2817.75|2806.25|2816.85|2805.35|22
1734422270000|2024-12-17 07:57:50|2816.95|2805.45|2815.42|2803.92|2817.25|2805.75|2815.42|2803.92|21
1734422280000|2024-12-17 07:58:00|2815.47|2803.97|2815.3|2803.8|2815.47|2803.97|2815.1|2803.6|30
1734422290000|2024-12-17 07:58:10|2815.25|2803.75|2815.15|2803.65|2815.25|2803.75|2814.38|2802.88|27
1734422300000|2024-12-17 07:58:20|2815.2|2803.7|2814.32|2802.82|2815.25|2803.75|2814.25|2802.75|19
1734422310000|2024-12-17 07:58:30|2814.4|2802.9|2814.33|2802.83|2814.4|2802.9|2814.25|2802.75|11
1734422320000|2024-12-17 07:58:40|2814.38|2802.88|2814.4|2802.9|2814.75|2803.25|2814.25|2802.75|20
1734422330000|2024-12-17 07:58:50|2814.39|2802.89|2813.3|2801.8|2814.42|2802.92|2813.2|2801.7|21
1734422340000|2024-12-17 07:59:00|2813.35|2801.85|2815.43|2803.93|2815.55|2804.05|2813.2|2801.7|31
1734422350000|2024-12-17 07:59:10|2815.47|2803.97|2816.34|2804.84|2817.25|2805.75|2815.47|2803.97|29
1734422360000|2024-12-17 07:59:20|2816.36|2804.86|2816.46|2804.96|2816.46|2804.96|2816.25|2804.75|23
1734422370000|2024-12-17 07:59:30|2816.44|2804.94|2816.9|2805.4|2817.4|2805.9|2816.44|2804.94|29
1734422380000|2024-12-17 07:59:40|2816.33|2804.83|2818.25|2806.75|2818.55|2807.05|2816.33|2804.83|23
1734422390000|2024-12-17 07:59:50|2818.41|2806.91|2818.35|2806.85|2819.45|2807.95|2818.35|2806.85|28
1734422400000|2024-12-17 08:00:00|2818.4|2806.9|2816.3|2804.8|2818.41|2806.91|2816.3|2804.8|27
1734422410000|2024-12-17 08:00:10|2816.25|2804.75|2820.33|2808.83|2820.85|2809.35|2816.25|2804.75|29
1734422420000|2024-12-17 08:00:20|2820.4|2808.9|2822.85|2811.35|2822.85|2811.35|2820.4|2808.9|21
1734422430000|2024-12-17 08:00:30|2822.3|2810.8|2824.34|2812.84|2824.65|2813.15|2822.3|2810.8|33
1734422440000|2024-12-17 08:00:40|2824.36|2812.86|2824.3|2812.8|2825.95|2814.45|2824.3|2812.8|27
1734422450000|2024-12-17 08:00:50|2824.31|2812.81|2826.9|2815.4|2826.9|2815.4|2824.31|2812.81|31
1734422460000|2024-12-17 08:01:00|2827|2815.5|2826.01|2814.51|2827.15|2815.65|2825.75|2814.25|18
1734422470000|2024-12-17 08:01:10|2826.25|2814.75|2824.38|2812.88|2826.33|2814.83|2824.33|2812.83|31
1734422480000|2024-12-17 08:01:20|2824.45|2812.95|2825.99|2814.49|2826.35|2814.85|2824.45|2812.95|27
1734422490000|2024-12-17 08:01:30|2826|2814.5|2827.3|2815.8|2827.4|2815.9|2826|2814.5|28
1734422500000|2024-12-17 08:01:40|2827.28|2815.78|2828.25|2816.75|2828.85|2817.35|2827.18|2815.68|23
1734422510000|2024-12-17 08:01:50|2828.5|2817|2828.25|2816.75|2829.05|2817.55|2828.25|2816.75|9
1734422520000|2024-12-17 08:02:00|2828.75|2817.25|2828.3|2816.8|2829.05|2817.55|2828.2|2816.7|25
1734422530000|2024-12-17 08:02:10|2828.28|2816.78|2827.5|2816|2829|2817.5|2827.28|2815.78|13
1734422540000|2024-12-17 08:02:20|2828.15|2816.65|2829.15|2817.65|2830.18|2818.68|2828.1|2816.6|34
1734422550000|2024-12-17 08:02:30|2829.4|2817.9|2830.39|2818.89|2830.39|2818.89|2828.8|2817.3|29
1734422560000|2024-12-17 08:02:40|2830.5|2819|2832.2|2820.7|2832.55|2821.05|2830.4|2818.9|30
1734422570000|2024-12-17 08:02:50|2832.18|2820.68|2833.95|2822.45|2833.95|2822.45|2832.18|2820.68|12
1734422580000|2024-12-17 08:03:00|2834|2822.5|2834|2822.5|2834|2822.5|2834|2822.5|1
1734422590000|2024-12-17 08:03:10|2833.9|2822.4|2833.3|2821.8|2833.9|2822.4|2831.18|2819.68|27
1734422600000|2024-12-17 08:03:20|2833.6|2822.1|2832.14|2820.64|2833.6|2822.1|2832.14|2820.64|25
1734422610000|2024-12-17 08:03:30|2832.05|2820.55|2833.2|2821.7|2833.75|2822.25|2831.86|2820.36|26
1734422620000|2024-12-17 08:03:40|2833.15|2821.65|2830.23|2818.73|2833.15|2821.65|2830.23|2818.73|32
1734422630000|2024-12-17 08:03:50|2830.2|2818.7|2831.2|2819.7|2831.25|2819.75|2829.95|2818.45|25
1734422640000|2024-12-17 08:04:00|2831.23|2819.73|2830.15|2818.65|2831.28|2819.78|2830.1|2818.6|26
1734422650000|2024-12-17 08:04:10|2830.25|2818.75|2828.55|2817.05|2830.25|2818.75|2828.55|2817.05|8
1734422660000|2024-12-17 08:04:20|2828|2816.5|2827.23|2815.73|2828|2816.5|2826.65|2815.15|18
1734422670000|2024-12-17 08:04:30|2827.2|2815.7|2827.25|2815.75|2828.25|2816.75|2826.88|2815.38|29
1734422680000|2024-12-17 08:04:40|2827.3|2815.8|2825.25|2813.75|2827.3|2815.8|2825.09|2813.59|26
1734422690000|2024-12-17 08:04:50|2825.3|2813.8|2825.05|2813.55|2826.1|2814.6|2824.38|2812.88|23
1734422700000|2024-12-17 08:05:00|2825.14|2813.64|2826.23|2814.73|2826.23|2814.73|2824.15|2812.65|24
1734422710000|2024-12-17 08:05:10|2826.3|2814.8|2828.33|2816.83|2828.33|2816.83|2826.28|2814.78|30
1734422720000|2024-12-17 08:05:20|2828.3|2816.8|2827.18|2815.68|2828.4|2816.9|2827.15|2815.65|26
1734422730000|2024-12-17 08:05:30|2827.39|2815.89|2826.25|2814.75|2829.25|2817.75|2826.25|2814.75|30
1734422740000|2024-12-17 08:05:40|2826.2|2814.7|2825.43|2813.93|2826.23|2814.73|2825.3|2813.8|22
1734422750000|2024-12-17 08:05:50|2825.5|2814|2826.2|2814.7|2826.35|2814.85|2825.25|2813.75|24
1734422760000|2024-12-17 08:06:00|2826.23|2814.73|2826.8|2815.3|2826.8|2815.3|2825.28|2813.78|31
1734422770000|2024-12-17 08:06:10|2826.44|2814.94|2826.08|2814.58|2826.75|2815.25|2825.33|2813.83|26
1734422780000|2024-12-17 08:06:20|2825.9|2814.4|2825.6|2814.1|2826.25|2814.75|2825.23|2813.73|20
1734422790000|2024-12-17 08:06:30|2825.4|2813.9|2825.25|2813.75|2825.4|2813.9|2824.33|2812.83|14
1734422800000|2024-12-17 08:06:40|2825.3|2813.8|2823.3|2811.8|2825.3|2813.8|2823.3|2811.8|23
1734422810000|2024-12-17 08:06:50|2823.35|2811.85|2824.23|2812.73|2824.3|2812.8|2823.25|2811.75|18
1734422820000|2024-12-17 08:07:00|2824.2|2812.7|2823.3|2811.8|2824.25|2812.75|2823.25|2811.75|18
1734422830000|2024-12-17 08:07:10|2822.85|2811.35|2824.33|2812.83|2824.5|2813|2822.85|2811.35|22
1734422840000|2024-12-17 08:07:20|2824.3|2812.8|2823.85|2812.35|2824.5|2813|2823.55|2812.05|14
1734422850000|2024-12-17 08:07:30|2823.8|2812.3|2822.35|2810.85|2823.9|2812.4|2822.3|2810.8|19
1734422860000|2024-12-17 08:07:40|2822.3|2810.8|2824.28|2812.78|2824.5|2813|2822.25|2810.75|23
1734422870000|2024-12-17 08:07:50|2824.3|2812.8|2826.1|2814.6|2826.18|2814.68|2824.2|2812.7|28
1734422880000|2024-12-17 08:08:00|2826.05|2814.55|2825.5|2814|2826.25|2814.75|2824.25|2812.75|26
1734422890000|2024-12-17 08:08:10|2825.36|2813.86|2827.2|2815.7|2827.25|2815.75|2825.36|2813.86|21
1734422900000|2024-12-17 08:08:20|2827.25|2815.75|2827.25|2815.75|2827.25|2815.75|2826.15|2814.65|30
1734422910000|2024-12-17 08:08:30|2827.15|2815.65|2828.68|2817.18|2828.68|2817.18|2827.15|2815.65|30
1734422920000|2024-12-17 08:08:40|2829.23|2817.73|2829.33|2817.83|2829.39|2817.89|2829.23|2817.73|20
1734422930000|2024-12-17 08:08:50|2829.36|2817.86|2827.28|2815.78|2829.36|2817.86|2827.2|2815.7|25
1734422940000|2024-12-17 08:09:00|2827.3|2815.8|2826.23|2814.73|2827.36|2815.86|2825.79|2814.29|30
1734422950000|2024-12-17 08:09:10|2826.25|2814.75|2825.25|2813.75|2826.3|2814.8|2824.85|2813.35|28
1734422960000|2024-12-17 08:09:20|2825.3|2813.8|2824.34|2812.84|2825.4|2813.9|2824.25|2812.75|28
1734422970000|2024-12-17 08:09:30|2824.35|2812.85|2825.38|2813.88|2825.55|2814.05|2824.34|2812.84|20
1734422980000|2024-12-17 08:09:40|2825.4|2813.9|2825.22|2813.72|2825.4|2813.9|2825.2|2813.7|26
1734422990000|2024-12-17 08:09:50|2825.2|2813.7|2825.34|2813.84|2825.5|2814|2824.25|2812.75|33
1734423000000|2024-12-17 08:10:00|2825.32|2813.82|2824.33|2812.83|2825.6|2814.1|2824.25|2812.75|23
1734423010000|2024-12-17 08:10:10|2824.2|2812.7|2825.2|2813.7|2825.25|2813.75|2822.25|2810.75|32
1734423020000|2024-12-17 08:10:20|2825.15|2813.65|2827.25|2815.75|2827.25|2815.75|2825.15|2813.65|23
1734423030000|2024-12-17 08:10:30|2827.45|2815.95|2828.25|2816.75|2828.35|2816.85|2827.15|2815.65|24
1734423040000|2024-12-17 08:10:40|2827.85|2816.35|2827.43|2815.93|2828.25|2816.75|2827.38|2815.88|24
1734423050000|2024-12-17 08:10:50|2827.45|2815.95|2827.23|2815.73|2827.47|2815.97|2827.18|2815.68|22
1734423060000|2024-12-17 08:11:00|2827.15|2815.65|2829.15|2817.65|2830.23|2818.73|2827.15|2815.65|27
1734423070000|2024-12-17 08:11:10|2829.05|2817.55|2827.75|2816.25|2829.05|2817.55|2827.25|2815.75|27
1734423080000|2024-12-17 08:11:20|2827.53|2816.03|2828.25|2816.75|2829.28|2817.78|2827.25|2815.75|29
1734423090000|2024-12-17 08:11:30|2828.28|2816.78|2827.35|2815.85|2828.43|2816.93|2827.35|2815.85|27
1734423100000|2024-12-17 08:11:40|2827.25|2815.75|2827.35|2815.85|2828.3|2816.8|2826.2|2814.7|32
1734423110000|2024-12-17 08:11:50|2827.28|2815.78|2826.55|2815.05|2828.25|2816.75|2826.55|2815.05|31
1734423120000|2024-12-17 08:12:00|2826.5|2815|2826.23|2814.73|2827.2|2815.7|2826.15|2814.65|25
1734423130000|2024-12-17 08:12:10|2826.2|2814.7|2826.35|2814.85|2826.4|2814.9|2825.53|2814.03|25
1734423140000|2024-12-17 08:12:20|2826.3|2814.8|2824.35|2812.85|2826.35|2814.85|2824.3|2812.8|18
1734423150000|2024-12-17 08:12:30|2824.3|2812.8|2825.33|2813.83|2825.4|2813.9|2824.25|2812.75|23
1734423160000|2024-12-17 08:12:40|2825.4|2813.9|2825.25|2813.75|2825.6|2814.1|2825.2|2813.7|19
1734423170000|2024-12-17 08:12:50|2825.28|2813.78|2826.2|2814.7|2826.2|2814.7|2824.53|2813.03|23
1734423180000|2024-12-17 08:13:00|2825.5|2814|2824.25|2812.75|2825.5|2814|2822.25|2810.75|34
1734423190000|2024-12-17 08:13:10|2824.28|2812.78|2825.43|2813.93|2825.43|2813.93|2824.22|2812.72|26
1734423200000|2024-12-17 08:13:20|2825.4|2813.9|2824.42|2812.92|2826.15|2814.65|2824.42|2812.92|25
1734423210000|2024-12-17 08:13:30|2824.47|2812.97|2824.38|2812.88|2824.6|2813.1|2824.25|2812.75|27
1734423220000|2024-12-17 08:13:40|2824.33|2812.83|2825.6|2814.1|2825.75|2814.25|2824.33|2812.83|16
1734423230000|2024-12-17 08:13:50|2825.7|2814.2|2825.5|2814|2825.7|2814.2|2825.35|2813.85|23
1734423240000|2024-12-17 08:14:00|2825.45|2813.95|2825.3|2813.8|2825.45|2813.95|2824.95|2813.45|14
1734423250000|2024-12-17 08:14:10|2825.35|2813.85|2826.35|2814.85|2827.1|2815.6|2825.35|2813.85|17
1734423260000|2024-12-17 08:14:20|2826.4|2814.9|2826.23|2814.73|2826.4|2814.9|2826.1|2814.6|19
1734423270000|2024-12-17 08:14:30|2826.2|2814.7|2828.3|2816.8|2828.35|2816.85|2826.2|2814.7|27
1734423280000|2024-12-17 08:14:40|2828.35|2816.85|2830.34|2818.84|2830.35|2818.85|2828.3|2816.8|12
1734423290000|2024-12-17 08:14:50|2830.38|2818.88|2828.35|2816.85|2830.38|2818.88|2828.25|2816.75|31
1734423300000|2024-12-17 08:15:00|2828.25|2816.75|2829.28|2817.78|2829.33|2817.83|2828.15|2816.65|32
1734423310000|2024-12-17 08:15:10|2829.2|2817.7|2826.35|2814.85|2829.2|2817.7|2826|2814.5|28
1734423320000|2024-12-17 08:15:20|2826.38|2814.88|2826.38|2814.88|2827.25|2815.75|2826.29|2814.79|31
1734423330000|2024-12-17 08:15:30|2826.35|2814.85|2827.3|2815.8|2827.3|2815.8|2826.15|2814.65|28
1734423340000|2024-12-17 08:15:40|2827.27|2815.77|2825.1|2813.6|2828.3|2816.8|2825.1|2813.6|33
1734423350000|2024-12-17 08:15:50|2824.5|2813|2820.85|2809.35|2825.2|2813.7|2820.85|2809.35|36
1734423360000|2024-12-17 08:16:00|2820.3|2808.8|2819.45|2807.95|2821.25|2809.75|2819.42|2807.92|17
1734423370000|2024-12-17 08:16:10|2818.84|2807.34|2820.65|2809.15|2820.7|2809.2|2818.5|2807|26
1734423380000|2024-12-17 08:16:20|2820.45|2808.95|2822.1|2810.6|2822.6|2811.1|2820.35|2808.85|24
1734423390000|2024-12-17 08:16:30|2821.35|2809.85|2818.65|2807.15|2821.35|2809.85|2818.65|2807.15|28
1734423400000|2024-12-17 08:16:40|2819.33|2807.83|2818.16|2806.66|2819.45|2807.95|2818.05|2806.55|33
1734423410000|2024-12-17 08:16:50|2817.47|2805.97|2820.3|2808.8|2820.35|2808.85|2817.47|2805.97|28
1734423420000|2024-12-17 08:17:00|2820.25|2808.75|2823.3|2811.8|2823.3|2811.8|2820.25|2808.75|22
1734423430000|2024-12-17 08:17:10|2823.25|2811.75|2822.3|2810.8|2823.25|2811.75|2822.3|2810.8|16
1734423440000|2024-12-17 08:17:20|2822.15|2810.65|2823.05|2811.55|2823.05|2811.55|2821.25|2809.75|25
1734423450000|2024-12-17 08:17:30|2823.15|2811.65|2823.35|2811.85|2823.38|2811.88|2823.15|2811.65|20
1734423460000|2024-12-17 08:17:40|2823.36|2811.86|2824.35|2812.85|2824.35|2812.85|2823.25|2811.75|16
1734423470000|2024-12-17 08:17:50|2824.3|2812.8|2825.35|2813.85|2826.45|2814.95|2824.25|2812.75|29
1734423480000|2024-12-17 08:18:00|2825.3|2813.8|2823.28|2811.78|2825.3|2813.8|2823.23|2811.73|36
1734423490000|2024-12-17 08:18:10|2823.23|2811.73|2824.3|2812.8|2825.05|2813.55|2823.19|2811.69|28
1734423500000|2024-12-17 08:18:20|2824.23|2812.73|2824.65|2813.15|2825.15|2813.65|2824.1|2812.6|18
1734423510000|2024-12-17 08:18:30|2824.75|2813.25|2824.75|2813.25|2824.75|2813.25|2824.75|2813.25|1
1734423520000|2024-12-17 08:18:40|2825.25|2813.75|2825.47|2813.97|2825.75|2814.25|2824.25|2812.75|9
1734423530000|2024-12-17 08:18:50|2825.65|2814.15|2826.25|2814.75|2826.45|2814.95|2825.47|2813.97|31
1734423540000|2024-12-17 08:19:00|2826.23|2814.73|2824.95|2813.45|2826.25|2814.75|2824.6|2813.1|33
1734423550000|2024-12-17 08:19:10|2824.93|2813.43|2825.39|2813.89|2825.7|2814.2|2823.98|2812.48|28
1734423560000|2024-12-17 08:19:20|2825.5|2814|2827.18|2815.68|2827.33|2815.83|2825.19|2813.69|24
1734423570000|2024-12-17 08:19:30|2827.14|2815.64|2825.33|2813.83|2827.14|2815.64|2824.97|2813.47|31
1734423580000|2024-12-17 08:19:40|2825.3|2813.8|2825.3|2813.8|2825.65|2814.15|2825.25|2813.75|29
1734423590000|2024-12-17 08:19:50|2825.28|2813.78|2824.4|2812.9|2825.4|2813.9|2824.4|2812.9|20
1734423600000|2024-12-17 08:20:00|2824.3|2812.8|2820.2|2808.7|2824.5|2813|2820.2|2808.7|31
1734423610000|2024-12-17 08:20:10|2820.15|2808.65|2822.45|2810.95|2822.7|2811.2|2820.15|2808.65|34
1734423620000|2024-12-17 08:20:20|2822.25|2810.75|2821.33|2809.83|2822.45|2810.95|2820.75|2809.25|26
1734423630000|2024-12-17 08:20:30|2821.38|2809.88|2821.43|2809.93|2822.2|2810.7|2821.31|2809.81|33
1734423640000|2024-12-17 08:20:40|2821.3|2809.8|2821.3|2809.8|2821.45|2809.95|2820.2|2808.7|38
1734423650000|2024-12-17 08:20:50|2821.34|2809.84|2824.28|2812.78|2824.28|2812.78|2821.25|2809.75|32
1734423660000|2024-12-17 08:21:00|2824.35|2812.85|2824.6|2813.1|2825.32|2813.82|2822.24|2810.74|29
1734423670000|2024-12-17 08:21:10|2824.7|2813.2|2827.25|2815.75|2827.28|2815.78|2824.7|2813.2|33
1734423680000|2024-12-17 08:21:20|2827.28|2815.78|2825.33|2813.83|2828.15|2816.65|2825.33|2813.83|32
1734423690000|2024-12-17 08:21:30|2825.39|2813.89|2826.8|2815.3|2826.8|2815.3|2825.23|2813.73|30
1734423700000|2024-12-17 08:21:40|2827.35|2815.85|2825.39|2813.89|2827.35|2815.85|2825.25|2813.75|34
1734423710000|2024-12-17 08:21:50|2825.38|2813.88|2825.36|2813.86|2825.45|2813.95|2824.28|2812.78|31
1734423720000|2024-12-17 08:22:00|2825.32|2813.82|2824.33|2812.83|2825.39|2813.89|2824.33|2812.83|33
1734423730000|2024-12-17 08:22:10|2824.28|2812.78|2823.45|2811.95|2824.43|2812.93|2823.45|2811.95|36
1734423740000|2024-12-17 08:22:20|2823.4|2811.9|2824.2|2812.7|2824.35|2812.85|2823.4|2811.9|23
1734423750000|2024-12-17 08:22:30|2823.85|2812.35|2823.28|2811.78|2823.85|2812.35|2823.05|2811.55|35
1734423760000|2024-12-17 08:22:40|2823.16|2811.66|2825.35|2813.85|2825.43|2813.93|2823.16|2811.66|24
1734423770000|2024-12-17 08:22:50|2825.36|2813.86|2826.3|2814.8|2826.55|2815.05|2825.2|2813.7|31
1734423780000|2024-12-17 08:23:00|2826.33|2814.83|2824.23|2812.73|2826.4|2814.9|2824.18|2812.68|34
1734423790000|2024-12-17 08:23:10|2824.3|2812.8|2823.28|2811.78|2824.43|2812.93|2823.2|2811.7|29
1734423800000|2024-12-17 08:23:20|2823.23|2811.73|2822.13|2810.63|2823.23|2811.73|2821.18|2809.68|32
1734423810000|2024-12-17 08:23:30|2822.25|2810.75|2821.65|2810.15|2822.25|2810.75|2821.65|2810.15|7
1734423820000|2024-12-17 08:23:40|2821.1|2809.6|2819.25|2807.75|2821.35|2809.85|2819.25|2807.75|15
1734423830000|2024-12-17 08:23:50|2819.3|2807.8|2818.31|2806.81|2819.7|2808.2|2818.28|2806.78|21
1734423840000|2024-12-17 08:24:00|2818.28|2806.78|2818.25|2806.75|2818.4|2806.9|2817.25|2805.75|27
1734423850000|2024-12-17 08:24:10|2818.13|2806.63|2817.3|2805.8|2818.13|2806.63|2817.14|2805.64|30
1734423860000|2024-12-17 08:24:20|2817.28|2805.78|2818.15|2806.65|2818.36|2806.86|2817.13|2805.63|20
1734423870000|2024-12-17 08:24:30|2818.13|2806.63|2818.32|2806.82|2818.45|2806.95|2817.23|2805.73|30
1734423880000|2024-12-17 08:24:40|2818.28|2806.78|2819.07|2807.57|2819.2|2807.7|2817.88|2806.38|24
1734423890000|2024-12-17 08:24:50|2819|2807.5|2817.25|2805.75|2819.07|2807.57|2817.25|2805.75|24
1734423900000|2024-12-17 08:25:00|2817.12|2805.62|2815.28|2803.78|2817.3|2805.8|2815.28|2803.78|23
1734423910000|2024-12-17 08:25:10|2815.39|2803.89|2816.33|2804.83|2816.45|2804.95|2815.23|2803.73|19
1734423920000|2024-12-17 08:25:20|2816.36|2804.86|2816.18|2804.68|2817.4|2805.9|2815.85|2804.35|31
1734423930000|2024-12-17 08:25:30|2816.23|2804.73|2815.34|2803.84|2816.25|2804.75|2815.22|2803.72|36
1734423940000|2024-12-17 08:25:40|2815.39|2803.89|2814.45|2802.95|2815.39|2803.89|2814.25|2802.75|27
1734423950000|2024-12-17 08:25:50|2814.48|2802.98|2815.25|2803.75|2815.45|2803.95|2814.4|2802.9|25
1734423960000|2024-12-17 08:26:00|2815.4|2803.9|2815.25|2803.75|2815.4|2803.9|2815.14|2803.64|19
1734423970000|2024-12-17 08:26:10|2815.34|2803.84|2813.18|2801.68|2816.35|2804.85|2813.18|2801.68|23
1734423980000|2024-12-17 08:26:20|2813.15|2801.65|2812.08|2800.58|2813.15|2801.65|2811.95|2800.45|15
1734423990000|2024-12-17 08:26:30|2811.9|2800.4|2814.18|2802.68|2814.18|2802.68|2811.9|2800.4|26
1734424000000|2024-12-17 08:26:40|2814.15|2802.65|2816.1|2804.6|2816.15|2804.65|2814.15|2802.65|17
1734424010000|2024-12-17 08:26:50|2816|2804.5|2814.07|2802.57|2816.2|2804.7|2814.07|2802.57|13
1734424020000|2024-12-17 08:27:00|2814.01|2802.51|2812.18|2800.68|2814.07|2802.57|2812|2800.5|24
1734424030000|2024-12-17 08:27:10|2812.25|2800.75|2816.25|2804.75|2816.55|2805.05|2812.25|2800.75|28
1734424040000|2024-12-17 08:27:20|2816|2804.5|2814.2|2802.7|2816|2804.5|2813.08|2801.58|32
1734424050000|2024-12-17 08:27:30|2814.17|2802.67|2815.36|2803.86|2815.6|2804.1|2813.9|2802.4|29
1734424060000|2024-12-17 08:27:40|2815.32|2803.82|2814.78|2803.28|2815.45|2803.95|2814.75|2803.25|27
1734424070000|2024-12-17 08:27:50|2814.65|2803.15|2814.83|2803.33|2815.94|2804.44|2814.55|2803.05|24
1734424080000|2024-12-17 08:28:00|2814.9|2803.4|2815.36|2803.86|2815.55|2804.05|2814.6|2803.1|34
1734424090000|2024-12-17 08:28:10|2815.34|2803.84|2814.99|2803.49|2816.3|2804.8|2814.8|2803.3|34
1734424100000|2024-12-17 08:28:20|2815.02|2803.52|2815.93|2804.43|2816.25|2804.75|2814.95|2803.45|30
1734424110000|2024-12-17 08:28:30|2815.96|2804.46|2816.25|2804.75|2816.35|2804.85|2815.79|2804.29|25
1734424120000|2024-12-17 08:28:40|2816.3|2804.8|2817.85|2806.35|2817.9|2806.4|2815.85|2804.35|29
1734424130000|2024-12-17 08:28:50|2817.82|2806.32|2819.05|2807.55|2820.1|2808.6|2817.82|2806.32|22
1734424140000|2024-12-17 08:29:00|2819.14|2807.64|2817.12|2805.62|2819.14|2807.64|2816.95|2805.45|31
1734424150000|2024-12-17 08:29:10|2817.18|2805.68|2818.39|2806.89|2818.41|2806.91|2817.07|2805.57|35
1734424160000|2024-12-17 08:29:20|2818.32|2806.82|2817.95|2806.45|2818.32|2806.82|2817.95|2806.45|22
1734424170000|2024-12-17 08:29:30|2817.85|2806.35|2819.3|2807.8|2819.35|2807.85|2817.09|2805.59|26
1734424180000|2024-12-17 08:29:40|2819.31|2807.81|2820.83|2809.33|2820.83|2809.33|2819.31|2807.81|17
1734424190000|2024-12-17 08:29:50|2820.91|2809.41|2821|2809.5|2821.23|2809.73|2819.3|2807.8|24
1734424200000|2024-12-17 08:30:00|2818.25|2806.75|2813.24|2801.74|2818.25|2806.75|2813.24|2801.74|6
1734424210000|2024-12-17 08:30:10|2813.25|2801.75|2813.45|2801.95|2813.7|2802.2|2812.5|2801|30
1734424220000|2024-12-17 08:30:20|2813.5|2802|2813.7|2802.2|2813.7|2802.2|2813.24|2801.74|24
1734424230000|2024-12-17 08:30:30|2813.65|2802.15|2815.08|2803.58|2815.18|2803.68|2813.15|2801.65|28
1734424240000|2024-12-17 08:30:40|2814.97|2803.47|2814.25|2802.75|2814.97|2803.47|2813.95|2802.45|35
1734424250000|2024-12-17 08:30:50|2814.05|2802.55|2812.03|2800.53|2814.05|2802.55|2811.9|2800.4|26
1734424260000|2024-12-17 08:31:00|2812.11|2800.61|2812.64|2801.14|2813.28|2801.78|2810.9|2799.4|30
1734424270000|2024-12-17 08:31:10|2812.3|2800.8|2810.3|2798.8|2812.33|2800.83|2809.85|2798.35|30
1734424280000|2024-12-17 08:31:20|2810.35|2798.85|2810.2|2798.7|2810.57|2799.07|2809.18|2797.68|20
1734424290000|2024-12-17 08:31:30|2810.17|2798.67|2809.25|2797.75|2810.88|2799.38|2809.25|2797.75|23
1734424300000|2024-12-17 08:31:40|2809.3|2797.8|2807.97|2796.47|2809.8|2798.3|2807.97|2796.47|22
1734424310000|2024-12-17 08:31:50|2808.05|2796.55|2809.07|2797.57|2809.08|2797.58|2808.05|2796.55|30
1734424320000|2024-12-17 08:32:00|2808.95|2797.45|2810.25|2798.75|2810.33|2798.83|2808.95|2797.45|32
1734424330000|2024-12-17 08:32:10|2810.5|2799|2811.23|2799.73|2812.15|2800.65|2809.9|2798.4|38
1734424340000|2024-12-17 08:32:20|2810.85|2799.35|2809.98|2798.48|2810.85|2799.35|2809.33|2797.83|25
1734424350000|2024-12-17 08:32:30|2809.85|2798.35|2810.38|2798.88|2811.2|2799.7|2809.16|2797.66|32
1734424360000|2024-12-17 08:32:40|2810.4|2798.9|2811.55|2800.05|2811.55|2800.05|2810.3|2798.8|32
1734424370000|2024-12-17 08:32:50|2811.6|2800.1|2813.23|2801.73|2813.23|2801.73|2811.55|2800.05|32
1734424380000|2024-12-17 08:33:00|2813.2|2801.7|2810.75|2799.25|2813.75|2802.25|2810.27|2798.77|32
1734424390000|2024-12-17 08:33:10|2810.78|2799.28|2810.6|2799.1|2811.5|2800|2810.05|2798.55|25
1734424400000|2024-12-17 08:33:20|2810.05|2798.55|2807.3|2795.8|2810.05|2798.55|2806.9|2795.4|24
1734424410000|2024-12-17 08:33:30|2807.25|2795.75|2808.22|2796.72|2808.3|2796.8|2807.15|2795.65|28
1734424420000|2024-12-17 08:33:40|2808.2|2796.7|2808.2|2796.7|2808.2|2796.7|2807.15|2795.65|23
1734424430000|2024-12-17 08:33:50|2808.17|2796.67|2807.34|2795.84|2808.2|2796.7|2807.12|2795.62|32
1734424440000|2024-12-17 08:34:00|2807.2|2795.7|2797.17|2785.67|2807.2|2795.7|2796|2784.5|37
1734424450000|2024-12-17 08:34:10|2797.18|2785.68|2800.1|2788.6|2800.1|2788.6|2797.09|2785.59|29
1734424460000|2024-12-17 08:34:20|2797|2785.5|2793.25|2781.75|2797.45|2785.95|2792.62|2781.12|34
1734424470000|2024-12-17 08:34:30|2793.35|2781.85|2796.25|2784.75|2796.25|2784.75|2793.35|2781.85|29
1734424480000|2024-12-17 08:34:40|2796.28|2784.78|2795.25|2783.75|2796.28|2784.78|2795.25|2783.75|19
1734424490000|2024-12-17 08:34:50|2795.5|2784|2794.3|2782.8|2795.5|2784|2794.2|2782.7|28
1734424500000|2024-12-17 08:35:00|2794.38|2782.88|2796.23|2784.73|2797.2|2785.7|2794.38|2782.88|36
1734424510000|2024-12-17 08:35:10|2795.3|2783.8|2795.12|2783.62|2796.38|2784.88|2795.12|2783.62|32
1734424520000|2024-12-17 08:35:20|2795.28|2783.78|2799.35|2787.85|2799.35|2787.85|2795.28|2783.78|29
1734424530000|2024-12-17 08:35:30|2799.3|2787.8|2799.2|2787.7|2799.35|2787.85|2797.9|2786.4|34
1734424540000|2024-12-17 08:35:40|2799.11|2787.61|2799.09|2787.59|2799.25|2787.75|2798.18|2786.68|26
1734424550000|2024-12-17 08:35:50|2799.11|2787.61|2801.1|2789.6|2802.08|2790.58|2799.03|2787.53|26
1734424560000|2024-12-17 08:36:00|2801.2|2789.7|2800.3|2788.8|2801.35|2789.85|2799.1|2787.6|33
1734424570000|2024-12-17 08:36:10|2800.38|2788.88|2798.19|2786.69|2800.38|2788.88|2798.08|2786.58|30
1734424580000|2024-12-17 08:36:20|2798.25|2786.75|2801.3|2789.8|2801.3|2789.8|2797.77|2786.27|30
1734424590000|2024-12-17 08:36:30|2801.25|2789.75|2799.2|2787.7|2801.3|2789.8|2799.15|2787.65|10
1734424600000|2024-12-17 08:36:40|2799.23|2787.73|2799.25|2787.75|2799.75|2788.25|2798.28|2786.78|29
1734424610000|2024-12-17 08:36:50|2799|2787.5|2799.03|2787.53|2799.03|2787.53|2797.92|2786.42|19
1734424620000|2024-12-17 08:37:00|2799.08|2787.58|2803.5|2792|2803.5|2792|2799.08|2787.58|32
1734424630000|2024-12-17 08:37:10|2804|2792.5|2805.61|2794.11|2805.61|2794.11|2803.45|2791.95|32
1734424640000|2024-12-17 08:37:20|2805.45|2793.95|2805.23|2793.73|2806.4|2794.9|2805.03|2793.53|31
1734424650000|2024-12-17 08:37:30|2805.25|2793.75|2804.4|2792.9|2805.75|2794.25|2804.2|2792.7|29
1734424660000|2024-12-17 08:37:40|2804.55|2793.05|2805.13|2793.63|2805.25|2793.75|2804.35|2792.85|24
1734424670000|2024-12-17 08:37:50|2805.15|2793.65|2804.18|2792.68|2805.23|2793.73|2804.13|2792.63|22
1734424680000|2024-12-17 08:38:00|2804.25|2792.75|2803.07|2791.57|2804.75|2793.25|2802.8|2791.3|28
1734424690000|2024-12-17 08:38:10|2803.23|2791.73|2803.95|2792.45|2804.23|2792.73|2803.18|2791.68|29
1734424700000|2024-12-17 08:38:20|2803.88|2792.38|2803.35|2791.85|2804.65|2793.15|2802|2790.5|34
1734424710000|2024-12-17 08:38:30|2803.3|2791.8|2806.33|2794.83|2806.33|2794.83|2803.23|2791.73|33
1734424720000|2024-12-17 08:38:40|2806.4|2794.9|2806.2|2794.7|2807.45|2795.95|2806.2|2794.7|33
1734424730000|2024-12-17 08:38:50|2806.15|2794.65|2810.59|2799.09|2810.59|2799.09|2806.15|2794.65|24
1734424740000|2024-12-17 08:39:00|2811.09|2799.59|2812.5|2801|2812.5|2801|2810.37|2798.87|24
1734424750000|2024-12-17 08:39:10|2812.68|2801.18|2815.05|2803.55|2815.05|2803.55|2812.68|2801.18|18
1734424760000|2024-12-17 08:39:20|2814.37|2802.87|2813.27|2801.77|2815.1|2803.6|2813.2|2801.7|20
1734424770000|2024-12-17 08:39:30|2813.28|2801.78|2814.95|2803.45|2814.95|2803.45|2813.25|2801.75|9
1734424780000|2024-12-17 08:39:40|2814.6|2803.1|2815.15|2803.65|2815.15|2803.65|2813.55|2802.05|11
1734424790000|2024-12-17 08:39:50|2815.25|2803.75|2815.4|2803.9|2816.2|2804.7|2815.25|2803.75|20
1734424800000|2024-12-17 08:40:00|2815.37|2803.87|2813.28|2801.78|2815.45|2803.95|2813.25|2801.75|35
1734424810000|2024-12-17 08:40:10|2813.33|2801.83|2813.28|2801.78|2814.3|2802.8|2813.1|2801.6|21
1734424820000|2024-12-17 08:40:20|2813.33|2801.83|2817.2|2805.7|2817.2|2805.7|2813.33|2801.83|36
1734424830000|2024-12-17 08:40:30|2817.17|2805.67|2817.93|2806.43|2818.15|2806.65|2816.45|2804.95|25
1734424840000|2024-12-17 08:40:40|2818.11|2806.61|2817|2805.5|2819.6|2808.1|2817|2805.5|25
1734424850000|2024-12-17 08:40:50|2816.9|2805.4|2818.14|2806.64|2818.85|2807.35|2816.47|2804.97|33
1734424860000|2024-12-17 08:41:00|2818.25|2806.75|2817.75|2806.25|2819.6|2808.1|2817.51|2806.01|19
1734424870000|2024-12-17 08:41:10|2816.87|2805.37|2817.23|2805.73|2817.5|2806|2815.55|2804.05|32
1734424880000|2024-12-17 08:41:20|2817.85|2806.35|2818.95|2807.45|2818.95|2807.45|2817.6|2806.1|14
1734424890000|2024-12-17 08:41:30|2819.6|2808.1|2821.95|2810.45|2821.95|2810.45|2819.29|2807.79|18
1734424900000|2024-12-17 08:41:40|2821.45|2809.95|2822.18|2810.68|2823.1|2811.6|2821.28|2809.78|20
1734424910000|2024-12-17 08:41:50|2822.2|2810.7|2822.33|2810.83|2822.33|2810.83|2821.15|2809.65|19
1734424920000|2024-12-17 08:42:00|2822.35|2810.85|2824.25|2812.75|2824.25|2812.75|2822.35|2810.85|16
1734424930000|2024-12-17 08:42:10|2824.75|2813.25|2826.14|2814.64|2826.17|2814.67|2824.7|2813.2|16
1734424940000|2024-12-17 08:42:20|2826.05|2814.55|2826.55|2815.05|2826.6|2815.1|2826.05|2814.55|14
1734424950000|2024-12-17 08:42:30|2827.05|2815.55|2828.28|2816.78|2828.3|2816.8|2826.95|2815.45|16
1734424960000|2024-12-17 08:42:40|2828.27|2816.77|2827.47|2815.97|2828.9|2817.4|2827.41|2815.91|22
1734424970000|2024-12-17 08:42:50|2827.3|2815.8|2829|2817.5|2829|2817.5|2827.22|2815.72|15
1734424980000|2024-12-17 08:43:00|2829.7|2818.2|2828.25|2816.75|2830.25|2818.75|2828.18|2816.68|17
1734424990000|2024-12-17 08:43:10|2828.4|2816.9|2827.07|2815.57|2829.04|2817.54|2827.07|2815.57|32
1734425000000|2024-12-17 08:43:20|2827.18|2815.68|2826.25|2814.75|2827.18|2815.68|2825.35|2813.85|36
1734425010000|2024-12-17 08:43:30|2826|2814.5|2826.13|2814.63|2826.14|2814.64|2826|2814.5|11
1734425020000|2024-12-17 08:43:40|2825.95|2814.45|2826.1|2814.6|2826.1|2814.6|2825.2|2813.7|21
1734425030000|2024-12-17 08:43:50|2826.3|2814.8|2825.7|2814.2|2828|2816.5|2825.4|2813.9|36
1734425040000|2024-12-17 08:44:00|2825.55|2814.05|2825.3|2813.8|2825.65|2814.15|2823.1|2811.6|30
1734425050000|2024-12-17 08:44:10|2825.65|2814.15|2824.8|2813.3|2826.05|2814.55|2824.4|2812.9|36
1734425060000|2024-12-17 08:44:20|2824.65|2813.15|2823.9|2812.4|2825.55|2814.05|2823.88|2812.38|35
1734425070000|2024-12-17 08:44:30|2823.78|2812.28|2826.73|2815.23|2826.96|2815.46|2822.98|2811.48|33
1734425080000|2024-12-17 08:44:40|2826.78|2815.28|2825.65|2814.15|2826.78|2815.28|2825.4|2813.9|28
1734425090000|2024-12-17 08:44:50|2825.88|2814.38|2825.28|2813.78|2826.05|2814.55|2825.12|2813.62|33
1734425100000|2024-12-17 08:45:00|2825.38|2813.88|2826.25|2814.75|2827.04|2815.54|2825.38|2813.88|37
1734425110000|2024-12-17 08:45:10|2826.03|2814.53|2825.15|2813.65|2826.25|2814.75|2824.92|2813.42|35
1734425120000|2024-12-17 08:45:20|2825.18|2813.68|2823.83|2812.33|2825.18|2813.68|2823.73|2812.23|26
1734425130000|2024-12-17 08:45:30|2823.75|2812.25|2823.23|2811.73|2823.9|2812.4|2822.17|2810.67|37
1734425140000|2024-12-17 08:45:40|2823.13|2811.63|2822.88|2811.38|2823.15|2811.65|2821.45|2809.95|34
1734425150000|2024-12-17 08:45:50|2822.8|2811.3|2819.32|2807.82|2822.83|2811.33|2819.1|2807.6|31
1734425160000|2024-12-17 08:46:00|2819.25|2807.75|2820.55|2809.05|2821.2|2809.7|2819.25|2807.75|30
1734425170000|2024-12-17 08:46:10|2820.75|2809.25|2827.8|2816.3|2828.25|2816.75|2820.65|2809.15|28
1734425180000|2024-12-17 08:46:20|2827.25|2815.75|2825.4|2813.9|2827.25|2815.75|2825.07|2813.57|27
1734425190000|2024-12-17 08:46:30|2826.17|2814.67|2827.27|2815.77|2827.4|2815.9|2825.55|2814.05|34
1734425200000|2024-12-17 08:46:40|2827.28|2815.78|2827.67|2816.17|2828.3|2816.8|2827.2|2815.7|34
1734425210000|2024-12-17 08:46:50|2827.75|2816.25|2828.2|2816.7|2828.4|2816.9|2826.93|2815.43|36
1734425220000|2024-12-17 08:47:00|2828.32|2816.82|2830.84|2819.34|2831.15|2819.65|2827.99|2816.49|37
1734425230000|2024-12-17 08:47:10|2830.25|2818.75|2832.3|2820.8|2832.87|2821.37|2830.25|2818.75|22
1734425240000|2024-12-17 08:47:20|2832.45|2820.95|2835.56|2824.06|2836.25|2824.75|2832.45|2820.95|29
1734425250000|2024-12-17 08:47:30|2836.06|2824.56|2834.08|2822.58|2836.25|2824.75|2834.05|2822.55|32
1734425260000|2024-12-17 08:47:40|2833.85|2822.35|2831|2819.5|2833.85|2822.35|2830.8|2819.3|33
1734425270000|2024-12-17 08:47:50|2830.8|2819.3|2831.14|2819.64|2832.25|2820.75|2830.02|2818.52|32
1734425280000|2024-12-17 08:48:00|2831.13|2819.63|2830.93|2819.43|2831.13|2819.63|2829.09|2817.59|36
1734425290000|2024-12-17 08:48:10|2830.8|2819.3|2830.35|2818.85|2831.3|2819.8|2829.5|2818|30
1734425300000|2024-12-17 08:48:20|2830.61|2819.11|2831.75|2820.25|2831.75|2820.25|2830.12|2818.62|38
1734425310000|2024-12-17 08:48:30|2831.82|2820.32|2830.2|2818.7|2832.25|2820.75|2830.05|2818.55|34
1734425320000|2024-12-17 08:48:40|2830.15|2818.65|2830.96|2819.46|2830.96|2819.46|2829.75|2818.25|32
1734425330000|2024-12-17 08:48:50|2830.88|2819.38|2831.47|2819.97|2832.07|2820.57|2830.24|2818.74|33
1734425340000|2024-12-17 08:49:00|2831.72|2820.22|2833.91|2822.41|2833.91|2822.41|2831.64|2820.14|34
1734425350000|2024-12-17 08:49:10|2834|2822.5|2833.61|2822.11|2834.28|2822.78|2833.26|2821.76|32
1734425360000|2024-12-17 08:49:20|2834|2822.5|2835|2823.5|2835.05|2823.55|2834|2822.5|14
1734425370000|2024-12-17 08:49:30|2834.5|2823|2833.35|2821.85|2835.1|2823.6|2833.35|2821.85|23
1734425380000|2024-12-17 08:49:40|2833.1|2821.6|2833.17|2821.67|2833.17|2821.67|2831.88|2820.38|36
1734425390000|2024-12-17 08:49:50|2832.38|2820.88|2833.7|2822.2|2833.75|2822.25|2832.28|2820.78|32
1734425400000|2024-12-17 08:50:00|2833.45|2821.95|2830.56|2819.06|2833.45|2821.95|2830.33|2818.83|30
1734425410000|2024-12-17 08:50:10|2830.73|2819.23|2833.27|2821.77|2833.35|2821.85|2830.73|2819.23|30
1734425420000|2024-12-17 08:50:20|2833.14|2821.64|2831.75|2820.25|2833.25|2821.75|2831.75|2820.25|19
1734425430000|2024-12-17 08:50:30|2831.27|2819.77|2831.64|2820.14|2831.75|2820.25|2830.5|2819|37
1734425440000|2024-12-17 08:50:40|2831.61|2820.11|2832.18|2820.68|2832.88|2821.38|2831.59|2820.09|26
1734425450000|2024-12-17 08:50:50|2832.25|2820.75|2833.09|2821.59|2833.25|2821.75|2832.18|2820.68|27
1734425460000|2024-12-17 08:51:00|2832.71|2821.21|2832.43|2820.93|2833|2821.5|2832.35|2820.85|25
1734425470000|2024-12-17 08:51:10|2832.38|2820.88|2832.38|2820.88|2833.22|2821.72|2832.18|2820.68|26
1734425480000|2024-12-17 08:51:20|2832.18|2820.68|2831.94|2820.44|2833.07|2821.57|2831.8|2820.3|30
1734425490000|2024-12-17 08:51:30|2832.22|2820.72|2832.3|2820.8|2833.02|2821.52|2832.22|2820.72|31
1734425500000|2024-12-17 08:51:40|2832.35|2820.85|2831.8|2820.3|2832.65|2821.15|2831.25|2819.75|33
1734425510000|2024-12-17 08:51:50|2831.83|2820.33|2835.06|2823.56|2835.06|2823.56|2831.83|2820.33|23
1734425520000|2024-12-17 08:52:00|2835.25|2823.75|2838.15|2826.65|2838.15|2826.65|2835.2|2823.7|23
1734425530000|2024-12-17 08:52:10|2838.2|2826.7|2838.15|2826.65|2838.6|2827.1|2837.38|2825.88|22
1734425540000|2024-12-17 08:52:20|2837.4|2825.9|2839.3|2827.8|2839.3|2827.8|2837.35|2825.85|18
1734425550000|2024-12-17 08:52:30|2839.5|2828|2839.35|2827.85|2839.7|2828.2|2839.35|2827.85|6
1734425560000|2024-12-17 08:52:40|2839.6|2828.1|2839.55|2828.05|2839.8|2828.3|2839.25|2827.75|13
1734425570000|2024-12-17 08:52:50|2839.45|2827.95|2839.25|2827.75|2839.91|2828.41|2839.25|2827.75|25
1734425580000|2024-12-17 08:53:00|2839.44|2827.94|2842.6|2831.1|2842.65|2831.15|2839.23|2827.73|36
1734425590000|2024-12-17 08:53:10|2842.75|2831.25|2844.8|2833.3|2844.8|2833.3|2842.75|2831.25|14
1734425600000|2024-12-17 08:53:20|2844.25|2832.75|2845.65|2834.15|2845.71|2834.21|2844.25|2832.75|22
1734425610000|2024-12-17 08:53:30|2845.85|2834.35|2846.41|2834.91|2846.75|2835.25|2844.48|2832.98|28
1734425620000|2024-12-17 08:53:40|2846.2|2834.7|2847.05|2835.55|2849.05|2837.55|2846.2|2834.7|36
1734425630000|2024-12-17 08:53:50|2847.2|2835.7|2849.17|2837.67|2849.17|2837.67|2847.13|2835.63|25
1734425640000|2024-12-17 08:54:00|2849.07|2837.57|2848.5|2837|2849.75|2838.25|2848.39|2836.89|24
1734425650000|2024-12-17 08:54:10|2848.61|2837.11|2849.79|2838.29|2849.8|2838.3|2848.61|2837.11|31
1734425660000|2024-12-17 08:54:20|2849.45|2837.95|2849.25|2837.75|2850.96|2839.46|2849.25|2837.75|29
1734425670000|2024-12-17 08:54:30|2849.23|2837.73|2850.6|2839.1|2850.6|2839.1|2848.4|2836.9|27
1734425680000|2024-12-17 08:54:40|2850.65|2839.15|2847.35|2835.85|2850.75|2839.25|2846.05|2834.55|36
1734425690000|2024-12-17 08:54:50|2847.3|2835.8|2849.25|2837.75|2849.35|2837.85|2847.25|2835.75|25
1734425700000|2024-12-17 08:55:00|2849.7|2838.2|2848.4|2836.9|2849.7|2838.2|2847.58|2836.08|33
1734425710000|2024-12-17 08:55:10|2848.58|2837.08|2848.61|2837.11|2848.92|2837.42|2848.3|2836.8|29
1734425720000|2024-12-17 08:55:20|2848.7|2837.2|2848.5|2837|2848.72|2837.22|2848.18|2836.68|33
1734425730000|2024-12-17 08:55:30|2848.1|2836.6|2850.95|2839.45|2851.5|2840|2848.1|2836.6|32
1734425740000|2024-12-17 08:55:40|2851.25|2839.75|2851.75|2840.25|2852.25|2840.75|2851.15|2839.65|28
1734425750000|2024-12-17 08:55:50|2851.25|2839.75|2849.15|2837.65|2851.35|2839.85|2848.95|2837.45|14
1734425760000|2024-12-17 08:56:00|2849.2|2837.7|2847.28|2835.78|2849.3|2837.8|2847.28|2835.78|15
1734425770000|2024-12-17 08:56:10|2846.35|2834.85|2845.6|2834.1|2846.75|2835.25|2844.43|2832.93|31
1734425780000|2024-12-17 08:56:20|2845.7|2834.2|2848.15|2836.65|2848.2|2836.7|2845.7|2834.2|25
1734425790000|2024-12-17 08:56:30|2848.17|2836.67|2848.18|2836.68|2848.29|2836.79|2847.2|2835.7|24
1734425800000|2024-12-17 08:56:40|2848.19|2836.69|2846.72|2835.22|2848.19|2836.69|2846.11|2834.61|31
1734425810000|2024-12-17 08:56:50|2846.92|2835.42|2844.6|2833.1|2847.02|2835.52|2844.24|2832.74|33
1734425820000|2024-12-17 08:57:00|2844.94|2833.44|2847.7|2836.2|2847.7|2836.2|2844.94|2833.44|32
1734425830000|2024-12-17 08:57:10|2847.65|2836.15|2847.35|2835.85|2848.15|2836.65|2847.28|2835.78|25
1734425840000|2024-12-17 08:57:20|2847.4|2835.9|2845.94|2834.44|2847.7|2836.2|2845.94|2834.44|25
1734425850000|2024-12-17 08:57:30|2846.03|2834.53|2846.11|2834.61|2846.3|2834.8|2845.22|2833.72|31
1734425860000|2024-12-17 08:57:40|2846.28|2834.78|2846.05|2834.55|2846.95|2835.45|2845.93|2834.43|25
1734425870000|2024-12-17 08:57:50|2846.2|2834.7|2846.25|2834.75|2846.3|2834.8|2846.14|2834.64|19
1734425880000|2024-12-17 08:58:00|2846.3|2834.8|2846.14|2834.64|2847.25|2835.75|2846.14|2834.64|16
1734425890000|2024-12-17 08:58:10|2846|2834.5|2841.05|2829.55|2846|2834.5|2841.05|2829.55|35
1734425900000|2024-12-17 08:58:20|2841.07|2829.57|2841.11|2829.61|2841.25|2829.75|2839.95|2828.45|33
1734425910000|2024-12-17 08:58:30|2841.25|2829.75|2842.3|2830.8|2843.25|2831.75|2841.2|2829.7|28
1734425920000|2024-12-17 08:58:40|2842.41|2830.91|2837.3|2825.8|2842.76|2831.26|2837.3|2825.8|31
1734425930000|2024-12-17 08:58:50|2837.4|2825.9|2833.3|2821.8|2838.05|2826.55|2833.23|2821.73|28
1734425940000|2024-12-17 08:59:00|2833.15|2821.65|2835.25|2823.75|2835.45|2823.95|2832.85|2821.35|13
1734425950000|2024-12-17 08:59:10|2835.2|2823.7|2835.75|2824.25|2836|2824.5|2833.95|2822.45|29
1734425960000|2024-12-17 08:59:20|2836.25|2824.75|2835.95|2824.45|2836.33|2824.83|2835.95|2824.45|32
1734425970000|2024-12-17 08:59:30|2835.6|2824.1|2833.25|2821.75|2835.6|2824.1|2832.98|2821.48|33
1734425980000|2024-12-17 08:59:40|2833.45|2821.95|2832.64|2821.14|2833.75|2822.25|2832.5|2821|34
1734425990000|2024-12-17 08:59:50|2832.68|2821.18|2834.45|2822.95|2834.6|2823.1|2832.4|2820.9|29
1734426000000|2024-12-17 09:00:00|2834.55|2823.05|2833.14|2821.64|2835.28|2823.78|2833.02|2821.52|26
1734426010000|2024-12-17 09:00:10|2833.25|2821.75|2832.93|2821.43|2833.25|2821.75|2832.35|2820.85|31
1734426020000|2024-12-17 09:00:20|2832.52|2821.02|2833.25|2821.75|2833.4|2821.9|2832.3|2820.8|30
1734426030000|2024-12-17 09:00:30|2833.7|2822.2|2834.67|2823.17|2834.93|2823.43|2833.65|2822.15|34
1734426040000|2024-12-17 09:00:40|2834.93|2823.43|2835.1|2823.6|2835.1|2823.6|2834.15|2822.65|28
1734426050000|2024-12-17 09:00:50|2835.25|2823.75|2832.2|2820.7|2836.15|2824.65|2832.2|2820.7|29
1734426060000|2024-12-17 09:01:00|2832.35|2820.85|2831.07|2819.57|2832.4|2820.9|2830.95|2819.45|35
1734426070000|2024-12-17 09:01:10|2831.2|2819.7|2832.25|2820.75|2832.33|2820.83|2831.07|2819.57|25
1734426080000|2024-12-17 09:01:20|2832.14|2820.64|2833.4|2821.9|2833.91|2822.41|2831.28|2819.78|37
1734426090000|2024-12-17 09:01:30|2833.61|2822.11|2831.1|2819.6|2833.61|2822.11|2831.1|2819.6|27
1734426100000|2024-12-17 09:01:40|2831.08|2819.58|2831.35|2819.85|2831.35|2819.85|2830.28|2818.78|17
1734426110000|2024-12-17 09:01:50|2831.33|2819.83|2831.08|2819.58|2831.45|2819.95|2831.08|2819.58|30
1734426120000|2024-12-17 09:02:00|2831.15|2819.65|2830.2|2818.7|2831.15|2819.65|2829.1|2817.6|37
1734426130000|2024-12-17 09:02:10|2830.23|2818.73|2832.25|2820.75|2832.25|2820.75|2830.12|2818.62|30
1734426140000|2024-12-17 09:02:20|2832.4|2820.9|2829.98|2818.48|2833.15|2821.65|2829.7|2818.2|23
1734426150000|2024-12-17 09:02:30|2829.95|2818.45|2830.36|2818.86|2830.6|2819.1|2829.26|2817.76|35
1734426160000|2024-12-17 09:02:40|2830.3|2818.8|2829.43|2817.93|2830.4|2818.9|2829.35|2817.85|29
1734426170000|2024-12-17 09:02:50|2829.35|2817.85|2828.54|2817.04|2829.45|2817.95|2828.25|2816.75|32
1734426180000|2024-12-17 09:03:00|2828.58|2817.08|2828.48|2816.98|2828.63|2817.13|2828.25|2816.75|31
1734426190000|2024-12-17 09:03:10|2828.51|2817.01|2823.2|2811.7|2828.51|2817.01|2823.2|2811.7|37
1734426200000|2024-12-17 09:03:20|2822.55|2811.05|2823.3|2811.8|2824.4|2812.9|2822.25|2810.75|37
1734426210000|2024-12-17 09:03:30|2823.25|2811.75|2825.65|2814.15|2825.65|2814.15|2822.32|2810.82|35
1734426220000|2024-12-17 09:03:40|2825.8|2814.3|2826.02|2814.52|2826.4|2814.9|2825.18|2813.68|32
1734426230000|2024-12-17 09:03:50|2825.99|2814.49|2825.6|2814.1|2826.4|2814.9|2825.48|2813.98|28
1734426240000|2024-12-17 09:04:00|2825.55|2814.05|2830.61|2819.11|2830.75|2819.25|2825.55|2814.05|34
1734426250000|2024-12-17 09:04:10|2830.5|2819|2829.3|2817.8|2830.7|2819.2|2827.5|2816|33
1734426260000|2024-12-17 09:04:20|2829.4|2817.9|2831.64|2820.14|2831.67|2820.17|2829.32|2817.82|29
1734426270000|2024-12-17 09:04:30|2831.56|2820.06|2832.38|2820.88|2832.38|2820.88|2830.95|2819.45|27
1734426280000|2024-12-17 09:04:40|2832.55|2821.05|2834.45|2822.95|2835.95|2824.45|2832.55|2821.05|35
1734426290000|2024-12-17 09:04:50|2834.6|2823.1|2837.75|2826.25|2837.75|2826.25|2834.55|2823.05|35
1734426300000|2024-12-17 09:05:00|2837.41|2825.91|2834.82|2823.32|2838.74|2827.24|2834.82|2823.32|34
1734426310000|2024-12-17 09:05:10|2834.75|2823.25|2836.3|2824.8|2836.3|2824.8|2834.49|2822.99|25
1734426320000|2024-12-17 09:05:20|2836.25|2824.75|2834.3|2822.8|2836.64|2825.14|2834.18|2822.68|30
1734426330000|2024-12-17 09:05:30|2834.35|2822.85|2834.25|2822.75|2836.05|2824.55|2834.25|2822.75|22
1734426340000|2024-12-17 09:05:40|2834|2822.5|2831.05|2819.55|2834.1|2822.6|2831.05|2819.55|19
1734426350000|2024-12-17 09:05:50|2831.1|2819.6|2830.93|2819.43|2832|2820.5|2830.53|2819.03|35
1734426360000|2024-12-17 09:06:00|2830.9|2819.4|2838.2|2826.7|2838.25|2826.75|2830.9|2819.4|35
1734426370000|2024-12-17 09:06:10|2838.15|2826.65|2838.03|2826.53|2838.55|2827.05|2837.2|2825.7|34
1734426380000|2024-12-17 09:06:20|2838.06|2826.56|2838.38|2826.88|2838.45|2826.95|2838.03|2826.53|26
1734426390000|2024-12-17 09:06:30|2838.39|2826.89|2838.22|2826.72|2838.96|2827.46|2837.34|2825.84|33
1734426400000|2024-12-17 09:06:40|2838.3|2826.8|2841.1|2829.6|2841.25|2829.75|2838.3|2826.8|19
1734426410000|2024-12-17 09:06:50|2840.7|2829.2|2842.17|2830.67|2842.25|2830.75|2839.65|2828.15|29
1734426420000|2024-12-17 09:07:00|2842.1|2830.6|2844.75|2833.25|2844.75|2833.25|2842.1|2830.6|20
1734426430000|2024-12-17 09:07:10|2844.5|2833|2841.67|2830.17|2844.5|2833|2841.4|2829.9|26
1734426440000|2024-12-17 09:07:20|2841.23|2829.73|2843.75|2832.25|2843.75|2832.25|2840.17|2828.67|33
1734426450000|2024-12-17 09:07:30|2843.9|2832.4|2843.75|2832.25|2843.9|2832.4|2842.93|2831.43|18
1734426460000|2024-12-17 09:07:40|2844.25|2832.75|2844.75|2833.25|2844.75|2833.25|2844.25|2832.75|7
1734426470000|2024-12-17 09:07:50|2844.25|2832.75|2844.98|2833.48|2845.87|2834.37|2844.25|2832.75|21
1734426480000|2024-12-17 09:08:00|2844.95|2833.45|2846.15|2834.65|2846.2|2834.7|2844.95|2833.45|28
1734426490000|2024-12-17 09:08:10|2845.95|2834.45|2847.17|2835.67|2847.25|2835.75|2845.95|2834.45|20
1734426500000|2024-12-17 09:08:20|2847.1|2835.6|2846.77|2835.27|2847.18|2835.68|2846.23|2834.73|26
1734426510000|2024-12-17 09:08:30|2846.85|2835.35|2844.88|2833.38|2846.93|2835.43|2844.8|2833.3|28
1734426520000|2024-12-17 09:08:40|2844.18|2832.68|2845.05|2833.55|2845.25|2833.75|2844.18|2832.68|23
1734426530000|2024-12-17 09:08:50|2844.55|2833.05|2841.96|2830.46|2844.55|2833.05|2841.45|2829.95|17
1734426540000|2024-12-17 09:09:00|2842.02|2830.52|2840.83|2829.33|2842.1|2830.6|2840.37|2828.87|31
1734426550000|2024-12-17 09:09:10|2840.68|2829.18|2840.65|2829.15|2840.7|2829.2|2839.19|2827.69|32
1734426560000|2024-12-17 09:09:20|2840.75|2829.25|2841.28|2829.78|2841.35|2829.85|2840.53|2829.03|30
1734426570000|2024-12-17 09:09:30|2841.25|2829.75|2838.75|2827.25|2841.3|2829.8|2838.67|2827.17|32
1734426580000|2024-12-17 09:09:40|2838.6|2827.1|2839.7|2828.2|2839.7|2828.2|2838.53|2827.03|15
1734426590000|2024-12-17 09:09:50|2840.3|2828.8|2841.2|2829.7|2841.91|2830.41|2840.28|2828.78|22
1734426600000|2024-12-17 09:10:00|2841.15|2829.65|2840.25|2828.75|2841.15|2829.65|2840.17|2828.67|24
1734426610000|2024-12-17 09:10:10|2840.5|2829|2841.23|2829.73|2841.35|2829.85|2840.5|2829|26
1734426620000|2024-12-17 09:10:20|2841.14|2829.64|2842.7|2831.2|2842.7|2831.2|2840.33|2828.83|24
1734426630000|2024-12-17 09:10:30|2842.65|2831.15|2845.73|2834.23|2845.94|2834.44|2842.65|2831.15|28
1734426640000|2024-12-17 09:10:40|2845.68|2834.18|2845.05|2833.55|2845.68|2834.18|2844.53|2833.03|30
1734426650000|2024-12-17 09:10:50|2845.25|2833.75|2844.17|2832.67|2845.3|2833.8|2843.41|2831.91|30
1734426660000|2024-12-17 09:11:00|2844.14|2832.64|2841.03|2829.53|2844.14|2832.64|2840.9|2829.4|32
1734426670000|2024-12-17 09:11:10|2841.28|2829.78|2842.5|2831|2842.5|2831|2839.67|2828.17|33
1734426680000|2024-12-17 09:11:20|2842.6|2831.1|2842.02|2830.52|2843.27|2831.77|2841.55|2830.05|37
1734426690000|2024-12-17 09:11:30|2841.92|2830.42|2840.14|2828.64|2841.92|2830.42|2840|2828.5|32
1734426700000|2024-12-17 09:11:40|2839.47|2827.97|2839.33|2827.83|2839.75|2828.25|2838.1|2826.6|17
1734426710000|2024-12-17 09:11:50|2839.25|2827.75|2840.6|2829.1|2840.65|2829.15|2839.25|2827.75|20
1734426720000|2024-12-17 09:12:00|2840.65|2829.15|2843.1|2831.6|2843.1|2831.6|2840.6|2829.1|21
1734426730000|2024-12-17 09:12:10|2843.05|2831.55|2840.3|2828.8|2843.05|2831.55|2840.3|2828.8|29
1734426740000|2024-12-17 09:12:20|2840.18|2828.68|2841.28|2829.78|2841.3|2829.8|2839.25|2827.75|32
1734426750000|2024-12-17 09:12:30|2841.25|2829.75|2841.36|2829.86|2841.7|2830.2|2840.25|2828.75|35
1734426760000|2024-12-17 09:12:40|2841.32|2829.82|2840.28|2828.78|2841.35|2829.85|2840.28|2828.78|27
1734426770000|2024-12-17 09:12:50|2840.08|2828.58|2839.25|2827.75|2840.23|2828.73|2838.09|2826.59|31
1734426780000|2024-12-17 09:13:00|2839.2|2827.7|2839.3|2827.8|2840.3|2828.8|2839.2|2827.7|22
1734426790000|2024-12-17 09:13:10|2839.33|2827.83|2838.61|2827.11|2839.37|2827.87|2838.5|2827|23
1734426800000|2024-12-17 09:13:20|2839|2827.5|2841.33|2829.83|2841.4|2829.9|2839|2827.5|27
1734426810000|2024-12-17 09:13:30|2841.25|2829.75|2840.73|2829.23|2842.3|2830.8|2840.2|2828.7|32
1734426820000|2024-12-17 09:13:40|2840.75|2829.25|2841.25|2829.75|2841.35|2829.85|2840.25|2828.75|29
1734426830000|2024-12-17 09:13:50|2842.3|2830.8|2840.28|2828.78|2842.4|2830.9|2839.48|2827.98|33
1734426840000|2024-12-17 09:14:00|2840.2|2828.7|2838.99|2827.49|2841.23|2829.73|2838.99|2827.49|34
1734426850000|2024-12-17 09:14:10|2838.55|2827.05|2837.23|2825.73|2838.55|2827.05|2836.15|2824.65|33
1734426860000|2024-12-17 09:14:20|2837.2|2825.7|2837.66|2826.16|2838.02|2826.52|2837.2|2825.7|27
1734426870000|2024-12-17 09:14:30|2837.63|2826.13|2836.8|2825.3|2838.3|2826.8|2836.48|2824.98|33
1734426880000|2024-12-17 09:14:40|2836.32|2824.82|2836.98|2825.48|2836.98|2825.48|2835.36|2823.86|34
1734426890000|2024-12-17 09:14:50|2836.95|2825.45|2837.96|2826.46|2837.96|2826.46|2836.83|2825.33|19
1734426900000|2024-12-17 09:15:00|2837.82|2826.32|2838.75|2827.25|2839.4|2827.9|2836.75|2825.25|35
1734426910000|2024-12-17 09:15:10|2838.41|2826.91|2836.7|2825.2|2838.65|2827.15|2836.7|2825.2|29
1734426920000|2024-12-17 09:15:20|2836.6|2825.1|2837.08|2825.58|2837.25|2825.75|2836.6|2825.1|14
1734426930000|2024-12-17 09:15:30|2836.9|2825.4|2837.25|2825.75|2837.25|2825.75|2836.15|2824.65|23
1734426940000|2024-12-17 09:15:40|2837.17|2825.67|2835.47|2823.97|2837.2|2825.7|2835.4|2823.9|24
1734426950000|2024-12-17 09:15:50|2835.48|2823.98|2833.55|2822.05|2835.96|2824.46|2833.25|2821.75|34
1734426960000|2024-12-17 09:16:00|2833.58|2822.08|2832.23|2820.73|2834.17|2822.67|2832.18|2820.68|27
1734426970000|2024-12-17 09:16:10|2832.25|2820.75|2831.5|2820|2832.25|2820.75|2830.95|2819.45|24
1734426980000|2024-12-17 09:16:20|2831.24|2819.74|2831.17|2819.67|2831.28|2819.78|2830.32|2818.82|32
1734426990000|2024-12-17 09:16:30|2831.22|2819.72|2830.06|2818.56|2831.25|2819.75|2830.06|2818.56|27
1734427000000|2024-12-17 09:16:40|2830.04|2818.54|2829.4|2817.9|2830.04|2818.54|2828.9|2817.4|28
1734427010000|2024-12-17 09:16:50|2829.73|2818.23|2834.07|2822.57|2834.1|2822.6|2829.73|2818.23|34
1734427020000|2024-12-17 09:17:00|2833.46|2821.96|2837.03|2825.53|2838.35|2826.85|2833.25|2821.75|31
1734427030000|2024-12-17 09:17:10|2837|2825.5|2838.47|2826.97|2838.47|2826.97|2836.05|2824.55|32
1734427040000|2024-12-17 09:17:20|2839|2827.5|2839.65|2828.15|2840.23|2828.73|2839|2827.5|22
1734427050000|2024-12-17 09:17:30|2839.7|2828.2|2841.35|2829.85|2841.82|2830.32|2839.5|2828|24
1734427060000|2024-12-17 09:17:40|2841.45|2829.95|2840.08|2828.58|2841.45|2829.95|2839.44|2827.94|26
1734427070000|2024-12-17 09:17:50|2840|2828.5|2841.3|2829.8|2841.3|2829.8|2840|2828.5|20
1734427080000|2024-12-17 09:18:00|2841.75|2830.25|2837.1|2825.6|2841.75|2830.25|2837.1|2825.6|30
1734427090000|2024-12-17 09:18:10|2836.68|2825.18|2838.25|2826.75|2838.4|2826.9|2835.6|2824.1|33
1734427100000|2024-12-17 09:18:20|2838.34|2826.84|2836.35|2824.85|2838.7|2827.2|2836.15|2824.65|22
1734427110000|2024-12-17 09:18:30|2836.25|2824.75|2838.3|2826.8|2838.3|2826.8|2835.9|2824.4|20
1734427120000|2024-12-17 09:18:40|2838.25|2826.75|2836.13|2824.63|2838.35|2826.85|2836.13|2824.63|28
1734427130000|2024-12-17 09:18:50|2836.08|2824.58|2836.25|2824.75|2836.3|2824.8|2835.48|2823.98|38
1734427140000|2024-12-17 09:19:00|2836.3|2824.8|2834.97|2823.47|2839.23|2827.73|2834.8|2823.3|32
1734427150000|2024-12-17 09:19:10|2834.8|2823.3|2833.05|2821.55|2834.8|2823.3|2833.05|2821.55|34
1734427160000|2024-12-17 09:19:20|2832.99|2821.49|2836.08|2824.58|2836.85|2825.35|2832.35|2820.85|34
1734427170000|2024-12-17 09:19:30|2835.93|2824.43|2835.32|2823.82|2836.05|2824.55|2833.98|2822.48|34
1734427180000|2024-12-17 09:19:40|2835.53|2824.03|2836.34|2824.84|2836.34|2824.84|2834.45|2822.95|34
1734427190000|2024-12-17 09:19:50|2836.25|2824.75|2834.15|2822.65|2836.65|2825.15|2833.8|2822.3|33
1734427200000|2024-12-17 09:20:00|2834.3|2822.8|2831.2|2819.7|2834.65|2823.15|2831.2|2819.7|30
1734427210000|2024-12-17 09:20:10|2831.07|2819.57|2829.18|2817.68|2832.3|2820.8|2829.18|2817.68|32
1734427220000|2024-12-17 09:20:20|2829.23|2817.73|2825.97|2814.47|2829.23|2817.73|2825.97|2814.47|27
1734427230000|2024-12-17 09:20:30|2826.07|2814.57|2825.53|2814.03|2826.07|2814.57|2825.03|2813.53|38
1734427240000|2024-12-17 09:20:40|2826.78|2815.28|2828.75|2817.25|2828.8|2817.3|2825.66|2814.16|33
1734427250000|2024-12-17 09:20:50|2829.25|2817.75|2831.4|2819.9|2831.86|2820.36|2829.25|2817.75|37
1734427260000|2024-12-17 09:21:00|2831.53|2820.03|2831.5|2820|2831.53|2820.03|2829.25|2817.75|35
1734427270000|2024-12-17 09:21:10|2832.4|2820.9|2833.8|2822.3|2834.07|2822.57|2832.25|2820.75|34
1734427280000|2024-12-17 09:21:20|2833.92|2822.42|2832.7|2821.2|2836.25|2824.75|2832.57|2821.07|26
1734427290000|2024-12-17 09:21:30|2832.6|2821.1|2834.77|2823.27|2835.33|2823.83|2831.18|2819.68|32
1734427300000|2024-12-17 09:21:40|2834.71|2823.21|2833.05|2821.55|2834.71|2823.21|2832.85|2821.35|32
1734427310000|2024-12-17 09:21:50|2832.95|2821.45|2833.03|2821.53|2834|2822.5|2832.05|2820.55|22
1734427320000|2024-12-17 09:22:00|2832.98|2821.48|2832.2|2820.7|2834.1|2822.6|2832.08|2820.58|33
1734427330000|2024-12-17 09:22:10|2831.95|2820.45|2832.25|2820.75|2832.45|2820.95|2830.25|2818.75|34
1734427340000|2024-12-17 09:22:20|2832.65|2821.15|2831|2819.5|2834.97|2823.47|2831|2819.5|28
1734427350000|2024-12-17 09:22:30|2830.7|2819.2|2832.9|2821.4|2832.9|2821.4|2830.68|2819.18|31
1734427360000|2024-12-17 09:22:40|2832.95|2821.45|2834.39|2822.89|2835.45|2823.95|2832.22|2820.72|33
1734427370000|2024-12-17 09:22:50|2834.52|2823.02|2834.95|2823.45|2835.45|2823.95|2834.25|2822.75|26
1734427380000|2024-12-17 09:23:00|2835.02|2823.52|2833.6|2822.1|2837.05|2825.55|2833.6|2822.1|34
1734427390000|2024-12-17 09:23:10|2833.98|2822.48|2829.18|2817.68|2833.98|2822.48|2828.77|2817.27|34
1734427400000|2024-12-17 09:23:20|2829.03|2817.53|2827.15|2815.65|2829.03|2817.53|2826.55|2815.05|33
1734427410000|2024-12-17 09:23:30|2827.2|2815.7|2828|2816.5|2828.4|2816.9|2825.93|2814.43|33
1734427420000|2024-12-17 09:23:40|2828.1|2816.6|2828.75|2817.25|2828.75|2817.25|2827.5|2816|16
1734427430000|2024-12-17 09:23:50|2829.45|2817.95|2828|2816.5|2829.45|2817.95|2827.8|2816.3|33
1734427440000|2024-12-17 09:24:00|2827.7|2816.2|2830.33|2818.83|2830.45|2818.95|2827.25|2815.75|26
1734427450000|2024-12-17 09:24:10|2830.22|2818.72|2827.34|2815.84|2830.33|2818.83|2827|2815.5|33
1734427460000|2024-12-17 09:24:20|2827.25|2815.75|2827.25|2815.75|2828.35|2816.85|2827.25|2815.75|30
1734427470000|2024-12-17 09:24:30|2827.75|2816.25|2829.25|2817.75|2829.58|2818.08|2827.75|2816.25|24
1734427480000|2024-12-17 09:24:40|2829.55|2818.05|2830.85|2819.35|2830.85|2819.35|2829.52|2818.02|33
1734427490000|2024-12-17 09:24:50|2831.35|2819.85|2833.25|2821.75|2833.35|2821.85|2830.95|2819.45|27
1734427500000|2024-12-17 09:25:00|2833.35|2821.85|2833.44|2821.94|2834.5|2823|2833.1|2821.6|19
1734427510000|2024-12-17 09:25:10|2833.05|2821.55|2832.64|2821.14|2833.25|2821.75|2832.4|2820.9|26
1734427520000|2024-12-17 09:25:20|2832.55|2821.05|2832.25|2820.75|2832.64|2821.14|2831.55|2820.05|25
1734427530000|2024-12-17 09:25:30|2832.3|2820.8|2831.67|2820.17|2832.4|2820.9|2831.05|2819.55|28
1734427540000|2024-12-17 09:25:40|2831.71|2820.21|2830.25|2818.75|2831.75|2820.25|2829.65|2818.15|25
1734427550000|2024-12-17 09:25:50|2830.45|2818.95|2830.3|2818.8|2830.8|2819.3|2830.2|2818.7|18
1734427560000|2024-12-17 09:26:00|2830.28|2818.78|2828.08|2816.58|2830.28|2818.78|2827.45|2815.95|29
1734427570000|2024-12-17 09:26:10|2828.05|2816.55|2826.35|2814.85|2828.1|2816.6|2826.35|2814.85|31
1734427580000|2024-12-17 09:26:20|2826.3|2814.8|2827.1|2815.6|2827.1|2815.6|2825.75|2814.25|21
1734427590000|2024-12-17 09:26:30|2827.35|2815.85|2827.25|2815.75|2828.25|2816.75|2827.15|2815.65|28
1734427600000|2024-12-17 09:26:40|2827.3|2815.8|2827.25|2815.75|2827.4|2815.9|2826.75|2815.25|17
1734427610000|2024-12-17 09:26:50|2827.3|2815.8|2827.25|2815.75|2828.4|2816.9|2826.72|2815.22|21
1734427620000|2024-12-17 09:27:00|2827.27|2815.77|2828.25|2816.75|2828.45|2816.95|2827.27|2815.77|20
1734427630000|2024-12-17 09:27:10|2827.75|2816.25|2827.25|2815.75|2828.33|2816.83|2826.65|2815.15|24
1734427640000|2024-12-17 09:27:20|2827.3|2815.8|2827.2|2815.7|2827.4|2815.9|2826.65|2815.15|16
1734427650000|2024-12-17 09:27:30|2826.63|2815.13|2825.6|2814.1|2826.63|2815.13|2825.34|2813.84|23
1734427660000|2024-12-17 09:27:40|2825.25|2813.75|2825.28|2813.78|2825.5|2814|2825.1|2813.6|30
1734427670000|2024-12-17 09:27:50|2825.17|2813.67|2824.23|2812.73|2825.17|2813.67|2824.05|2812.55|29
1734427680000|2024-12-17 09:28:00|2824.7|2813.2|2822.56|2811.06|2824.7|2813.2|2822.43|2810.93|31
1734427690000|2024-12-17 09:28:10|2822.59|2811.09|2825.5|2814|2825.7|2814.2|2822.59|2811.09|24
1734427700000|2024-12-17 09:28:20|2825.45|2813.95|2827.3|2815.8|2827.45|2815.95|2825.35|2813.85|19
1734427710000|2024-12-17 09:28:30|2827.4|2815.9|2826.65|2815.15|2827.4|2815.9|2826.2|2814.7|28
1734427720000|2024-12-17 09:28:40|2826.55|2815.05|2826.3|2814.8|2827.2|2815.7|2825.95|2814.45|33
1734427730000|2024-12-17 09:28:50|2826.22|2814.72|2827.25|2815.75|2827.25|2815.75|2826.2|2814.7|19
1734427740000|2024-12-17 09:29:00|2826.75|2815.25|2824.75|2813.25|2826.75|2815.25|2824.75|2813.25|17
1734427750000|2024-12-17 09:29:10|2825.25|2813.75|2826.25|2814.75|2826.25|2814.75|2824.75|2813.25|13
1734427760000|2024-12-17 09:29:20|2826.4|2814.9|2825.45|2813.95|2826.7|2815.2|2824.5|2813|24
1734427770000|2024-12-17 09:29:30|2825.5|2814|2826.17|2814.67|2826.18|2814.68|2825.5|2814|10
1734427780000|2024-12-17 09:29:40|2826.14|2814.64|2825.5|2814|2826.14|2814.64|2825.5|2814|7
1734427790000|2024-12-17 09:29:50|2825.25|2813.75|2825.23|2813.73|2826.14|2814.64|2824.9|2813.4|20
1734427800000|2024-12-17 09:30:00|2824.73|2813.23|2825.45|2813.95|2825.45|2813.95|2824.45|2812.95|21
1734427810000|2024-12-17 09:30:10|2825.05|2813.55|2827.34|2815.84|2827.35|2815.85|2824.55|2813.05|30
1734427820000|2024-12-17 09:30:20|2827.45|2815.95|2831.25|2819.75|2831.3|2819.8|2827.45|2815.95|25
1734427830000|2024-12-17 09:30:30|2832.55|2821.05|2832.55|2821.05|2832.6|2821.1|2831.48|2819.98|21
1734427840000|2024-12-17 09:30:40|2833.05|2821.55|2834.12|2822.62|2834.3|2822.8|2832.65|2821.15|27
1734427850000|2024-12-17 09:30:50|2834.22|2822.72|2836.7|2825.2|2836.7|2825.2|2834.22|2822.72|31
1734427860000|2024-12-17 09:31:00|2836.53|2825.03|2836.18|2824.68|2837.5|2826|2836.1|2824.6|18
1734427870000|2024-12-17 09:31:10|2836.43|2824.93|2834.03|2822.53|2836.43|2824.93|2833.88|2822.38|38
1734427880000|2024-12-17 09:31:20|2833.73|2822.23|2833.25|2821.75|2833.73|2822.23|2832.1|2820.6|24
1734427890000|2024-12-17 09:31:30|2833.5|2822|2834.2|2822.7|2835|2823.5|2833.4|2821.9|21
1734427900000|2024-12-17 09:31:40|2834.15|2822.65|2834.49|2822.99|2834.97|2823.47|2834.15|2822.65|25
1734427910000|2024-12-17 09:31:50|2834.75|2823.25|2833.32|2821.82|2834.75|2823.25|2832.5|2821|34
1734427920000|2024-12-17 09:32:00|2833.23|2821.73|2835.18|2823.68|2835.25|2823.75|2832.48|2820.98|35
1734427930000|2024-12-17 09:32:10|2835.17|2823.67|2835.35|2823.85|2835.35|2823.85|2834.45|2822.95|33
1734427940000|2024-12-17 09:32:20|2835.3|2823.8|2837.25|2825.75|2837.25|2825.75|2834.54|2823.04|20
1734427950000|2024-12-17 09:32:30|2837.28|2825.78|2836.35|2824.85|2837.85|2826.35|2836.3|2824.8|30
1734427960000|2024-12-17 09:32:40|2836.5|2825|2835.03|2823.53|2836.65|2825.15|2834.79|2823.29|33
1734427970000|2024-12-17 09:32:50|2835|2823.5|2835.67|2824.17|2836.28|2824.78|2834.5|2823|38
1734427980000|2024-12-17 09:33:00|2835.28|2823.78|2834.25|2822.75|2835.32|2823.82|2833.8|2822.3|30
1734427990000|2024-12-17 09:33:10|2834.5|2823|2835.85|2824.35|2836.3|2824.8|2834.28|2822.78|28
1734428000000|2024-12-17 09:33:20|2835.9|2824.4|2835.2|2823.7|2835.96|2824.46|2834.55|2823.05|32
1734428010000|2024-12-17 09:33:30|2835.18|2823.68|2832.25|2820.75|2835.2|2823.7|2831.55|2820.05|28
1734428020000|2024-12-17 09:33:40|2832.3|2820.8|2833.7|2822.2|2833.8|2822.3|2832.25|2820.75|34
1734428030000|2024-12-17 09:33:50|2833.75|2822.25|2832.53|2821.03|2833.85|2822.35|2832.34|2820.84|34
1734428040000|2024-12-17 09:34:00|2832.66|2821.16|2831.98|2820.48|2832.66|2821.16|2831.23|2819.73|33
1734428050000|2024-12-17 09:34:10|2832|2820.5|2831.2|2819.7|2832.07|2820.57|2830.64|2819.14|28
1734428060000|2024-12-17 09:34:20|2831.17|2819.67|2831.02|2819.52|2831.27|2819.77|2830.4|2818.9|29
1734428070000|2024-12-17 09:34:30|2831.13|2819.63|2830.45|2818.95|2831.13|2819.63|2830.44|2818.94|22
1734428080000|2024-12-17 09:34:40|2830.7|2819.2|2830.36|2818.86|2830.75|2819.25|2830.36|2818.86|16
1734428090000|2024-12-17 09:34:50|2830.27|2818.77|2830.02|2818.52|2830.28|2818.78|2829.76|2818.26|21
1734428100000|2024-12-17 09:35:00|2829.99|2818.49|2830.2|2818.7|2830.3|2818.8|2829.86|2818.36|33
1734428110000|2024-12-17 09:35:10|2830.14|2818.64|2831.75|2820.25|2832.2|2820.7|2829.89|2818.39|29
1734428120000|2024-12-17 09:35:20|2832.4|2820.9|2833.4|2821.9|2833.4|2821.9|2832.25|2820.75|15
1734428130000|2024-12-17 09:35:30|2833.53|2822.03|2832.8|2821.3|2834.4|2822.9|2832.5|2821|27
1734428140000|2024-12-17 09:35:40|2832.39|2820.89|2834.25|2822.75|2834.25|2822.75|2832.39|2820.89|24
1734428150000|2024-12-17 09:35:50|2834.35|2822.85|2834.65|2823.15|2834.65|2823.15|2834.28|2822.78|8
1734428160000|2024-12-17 09:36:00|2834.6|2823.1|2837.28|2825.78|2837.3|2825.8|2834.3|2822.8|19
1734428170000|2024-12-17 09:36:10|2837.3|2825.8|2836.96|2825.46|2838.75|2827.25|2836.96|2825.46|15
1734428180000|2024-12-17 09:36:20|2836.92|2825.42|2834.68|2823.18|2836.93|2825.43|2834.47|2822.97|25
1734428190000|2024-12-17 09:36:30|2834.62|2823.12|2833.23|2821.73|2834.78|2823.28|2832.6|2821.1|25
1734428200000|2024-12-17 09:36:40|2833.14|2821.64|2833.65|2822.15|2834.33|2822.83|2833.14|2821.64|30
1734428210000|2024-12-17 09:36:50|2833.75|2822.25|2833.25|2821.75|2833.75|2822.25|2832.39|2820.89|26
1734428220000|2024-12-17 09:37:00|2833.3|2821.8|2833.2|2821.7|2833.35|2821.85|2832.2|2820.7|21
1734428230000|2024-12-17 09:37:10|2833.11|2821.61|2831.25|2819.75|2833.11|2821.61|2831.25|2819.75|20
1734428240000|2024-12-17 09:37:20|2831.15|2819.65|2831.2|2819.7|2831.2|2819.7|2830.08|2818.58|14
1734428250000|2024-12-17 09:37:30|2831.17|2819.67|2831.72|2820.22|2831.8|2820.3|2830.25|2818.75|14
1734428260000|2024-12-17 09:37:40|2831.8|2820.3|2833.3|2821.8|2833.33|2821.83|2831.64|2820.14|29
1734428270000|2024-12-17 09:37:50|2833.33|2821.83|2832.4|2820.9|2833.45|2821.95|2832.4|2820.9|13
1734428280000|2024-12-17 09:38:00|2832.1|2820.6|2834.3|2822.8|2834.3|2822.8|2832.1|2820.6|24
1734428290000|2024-12-17 09:38:10|2834.28|2822.78|2833.2|2821.7|2834.35|2822.85|2833.2|2821.7|25
1734428300000|2024-12-17 09:38:20|2833.1|2821.6|2834.39|2822.89|2835.35|2823.85|2832.45|2820.95|32
1734428310000|2024-12-17 09:38:30|2834.65|2823.15|2834.8|2823.3|2834.8|2823.3|2834.05|2822.55|19
1734428320000|2024-12-17 09:38:40|2835.25|2823.75|2835.75|2824.25|2835.75|2824.25|2835.17|2823.67|18
1734428330000|2024-12-17 09:38:50|2835.25|2823.75|2834.95|2823.45|2835.75|2824.25|2834.9|2823.4|11
1734428340000|2024-12-17 09:39:00|2835.25|2823.75|2833.25|2821.75|2835.5|2824|2833.24|2821.74|28
1734428350000|2024-12-17 09:39:10|2833.3|2821.8|2834.09|2822.59|2834.8|2823.3|2833.22|2821.72|26
1734428360000|2024-12-17 09:39:20|2834.2|2822.7|2834.4|2822.9|2834.8|2823.3|2834.17|2822.67|20
1734428370000|2024-12-17 09:39:30|2834.35|2822.85|2834|2822.5|2834.45|2822.95|2834|2822.5|23
1734428380000|2024-12-17 09:39:40|2834.11|2822.61|2834.8|2823.3|2835.25|2823.75|2834.08|2822.58|18
1734428390000|2024-12-17 09:39:50|2834.95|2823.45|2834.95|2823.45|2834.95|2823.45|2834.4|2822.9|16
1734428400000|2024-12-17 09:40:00|2834.75|2823.25|2835.2|2823.7|2835.3|2823.8|2834.4|2822.9|12
1734428410000|2024-12-17 09:40:10|2835.03|2823.53|2836.2|2824.7|2836.25|2824.75|2834.45|2822.95|15
1734428420000|2024-12-17 09:40:20|2836.23|2824.73|2835.75|2824.25|2836.25|2824.75|2835.14|2823.64|27
1734428430000|2024-12-17 09:40:30|2836.1|2824.6|2839.25|2827.75|2839.25|2827.75|2836.1|2824.6|21
1734428440000|2024-12-17 09:40:40|2839.75|2828.25|2842.3|2830.8|2842.75|2831.25|2839.25|2827.75|20
1734428450000|2024-12-17 09:40:50|2842.25|2830.75|2842.25|2830.75|2843.25|2831.75|2841.5|2830|25
1734428460000|2024-12-17 09:41:00|2842.28|2830.78|2842.55|2831.05|2843.25|2831.75|2842.25|2830.75|20
1734428470000|2024-12-17 09:41:10|2842.6|2831.1|2841.45|2829.95|2842.75|2831.25|2841.45|2829.95|11
1734428480000|2024-12-17 09:41:20|2841.25|2829.75|2843.3|2831.8|2843.3|2831.8|2841.23|2829.73|32
1734428490000|2024-12-17 09:41:30|2843.25|2831.75|2843.28|2831.78|2843.4|2831.9|2843.14|2831.64|26
1734428500000|2024-12-17 09:41:40|2843.25|2831.75|2843.75|2832.25|2843.75|2832.25|2843.25|2831.75|2
1734428510000|2024-12-17 09:41:50|2844.25|2832.75|2846.75|2835.25|2846.75|2835.25|2844.25|2832.75|20
1734428520000|2024-12-17 09:42:00|2846.14|2834.64|2848.15|2836.65|2848.15|2836.65|2845.49|2833.99|24
1734428530000|2024-12-17 09:42:10|2848.2|2836.7|2848.9|2837.4|2848.9|2837.4|2848.11|2836.61|14
1734428540000|2024-12-17 09:42:20|2848.6|2837.1|2848.75|2837.25|2848.75|2837.25|2847.99|2836.49|6
1734428550000|2024-12-17 09:42:30|2849.3|2837.8|2848.2|2836.7|2849.59|2838.09|2848|2836.5|26
1734428560000|2024-12-17 09:42:40|2848.28|2836.78|2848.25|2836.75|2848.28|2836.78|2847.3|2835.8|39
1734428570000|2024-12-17 09:42:50|2848.2|2836.7|2848.48|2836.98|2849.79|2838.29|2847.91|2836.41|34
1734428580000|2024-12-17 09:43:00|2848.45|2836.95|2847.91|2836.41|2848.51|2837.01|2847.35|2835.85|36
1734428590000|2024-12-17 09:43:10|2847.98|2836.48|2846.77|2835.27|2848.3|2836.8|2846.25|2834.75|28
1734428600000|2024-12-17 09:43:20|2846.85|2835.35|2846.15|2834.65|2846.9|2835.4|2846.06|2834.56|25
1734428610000|2024-12-17 09:43:30|2846.2|2834.7|2844.85|2833.35|2846.2|2834.7|2844.2|2832.7|25
1734428620000|2024-12-17 09:43:40|2844.95|2833.45|2846.35|2834.85|2846.95|2835.45|2844.8|2833.3|30
1734428630000|2024-12-17 09:43:50|2846.36|2834.86|2846.23|2834.73|2846.36|2834.86|2846.11|2834.61|15
1734428640000|2024-12-17 09:44:00|2845.8|2834.3|2845.4|2833.9|2846.1|2834.6|2845.18|2833.68|25
1734428650000|2024-12-17 09:44:10|2845.47|2833.97|2845.5|2834|2845.95|2834.45|2845.32|2833.82|33
1734428660000|2024-12-17 09:44:20|2845.47|2833.97|2845.95|2834.45|2846|2834.5|2845|2833.5|23
1734428670000|2024-12-17 09:44:30|2846|2834.5|2848.67|2837.17|2849.25|2837.75|2845.9|2834.4|23
1734428680000|2024-12-17 09:44:40|2848.35|2836.85|2848.9|2837.4|2849.6|2838.1|2847.6|2836.1|19
1734428690000|2024-12-17 09:44:50|2849|2837.5|2847.25|2835.75|2849.08|2837.58|2846.93|2835.43|34
1734428700000|2024-12-17 09:45:00|2847.55|2836.05|2849.25|2837.75|2849.25|2837.75|2847.25|2835.75|21
1734428710000|2024-12-17 09:45:10|2849.7|2838.2|2852.05|2840.55|2852.15|2840.65|2849.5|2838|16
1734428720000|2024-12-17 09:45:20|2852.15|2840.65|2850.85|2839.35|2852.15|2840.65|2850.67|2839.17|18
1734428730000|2024-12-17 09:45:30|2850.75|2839.25|2849.95|2838.45|2850.75|2839.25|2848.5|2837|39
1734428740000|2024-12-17 09:45:40|2850.2|2838.7|2851.65|2840.15|2851.65|2840.15|2850.18|2838.68|15
1734428750000|2024-12-17 09:45:50|2852.15|2840.65|2852.25|2840.75|2852.6|2841.1|2851.48|2839.98|27
1734428760000|2024-12-17 09:46:00|2852.55|2841.05|2852.15|2840.65|2853.15|2841.65|2851.98|2840.48|32
1734428770000|2024-12-17 09:46:10|2851.95|2840.45|2854.4|2842.9|2854.95|2843.45|2851.95|2840.45|25
1734428780000|2024-12-17 09:46:20|2854.33|2842.83|2854.05|2842.55|2855.4|2843.9|2854.05|2842.55|24
1734428790000|2024-12-17 09:46:30|2854.6|2843.1|2853.9|2842.4|2854.7|2843.2|2853.9|2842.4|23
1734428800000|2024-12-17 09:46:40|2854.3|2842.8|2852.95|2841.45|2854.3|2842.8|2851.7|2840.2|25
1734428810000|2024-12-17 09:46:50|2852.9|2841.4|2852.99|2841.49|2853.28|2841.78|2852.34|2840.84|24
1734428820000|2024-12-17 09:47:00|2852.96|2841.46|2854.39|2842.89|2854.7|2843.2|2852.91|2841.41|20
1734428830000|2024-12-17 09:47:10|2854.32|2842.82|2853.08|2841.58|2854.55|2843.05|2853.08|2841.58|23
1734428840000|2024-12-17 09:47:20|2853.03|2841.53|2855.28|2843.78|2855.3|2843.8|2853.03|2841.53|17
1734428850000|2024-12-17 09:47:30|2855.25|2843.75|2856.2|2844.7|2856.2|2844.7|2855.05|2843.55|12
1734428860000|2024-12-17 09:47:40|2856.25|2844.75|2858.25|2846.75|2858.25|2846.75|2856.25|2844.75|7
1734428870000|2024-12-17 09:47:50|2858.2|2846.7|2858.25|2846.75|2858.25|2846.75|2857.25|2845.75|13
1734428880000|2024-12-17 09:48:00|2858.2|2846.7|2859.34|2847.84|2859.85|2848.35|2858.05|2846.55|14
1734428890000|2024-12-17 09:48:10|2859.45|2847.95|2861.53|2850.03|2861.8|2850.3|2859.32|2847.82|26
1734428900000|2024-12-17 09:48:20|2861.55|2850.05|2862.35|2850.85|2862.85|2851.35|2861.3|2849.8|28
1734428910000|2024-12-17 09:48:30|2862.44|2850.94|2862.38|2850.88|2862.87|2851.37|2861.99|2850.49|30
1734428920000|2024-12-17 09:48:40|2862.3|2850.8|2864.85|2853.35|2864.95|2853.45|2862.3|2850.8|12
1734428930000|2024-12-17 09:48:50|2864.95|2853.45|2865.88|2854.38|2866.39|2854.89|2864.25|2852.75|21
1734428940000|2024-12-17 09:49:00|2865.8|2854.3|2865.75|2854.25|2866.28|2854.78|2864.25|2852.75|23
1734428950000|2024-12-17 09:49:10|2866.25|2854.75|2867.3|2855.8|2867.3|2855.8|2866.25|2854.75|5
1734428960000|2024-12-17 09:49:20|2867.25|2855.75|2867.4|2855.9|2867.4|2855.9|2865.5|2854|23
1734428970000|2024-12-17 09:49:30|2867.32|2855.82|2867.6|2856.1|2868.15|2856.65|2867.25|2855.75|8
1734428980000|2024-12-17 09:49:40|2867.68|2856.18|2867.35|2855.85|2868.25|2856.75|2867.35|2855.85|13
1734428990000|2024-12-17 09:49:50|2867.25|2855.75|2864.75|2853.25|2867.3|2855.8|2864.5|2853|32
1734429000000|2024-12-17 09:50:00|2865.75|2854.25|2867.3|2855.8|2868.7|2857.2|2865.42|2853.92|30
1734429010000|2024-12-17 09:50:10|2867.25|2855.75|2866.42|2854.92|2867.33|2855.83|2865.85|2854.35|27
1734429020000|2024-12-17 09:50:20|2866.38|2854.88|2868.25|2856.75|2868.33|2856.83|2866.38|2854.88|15
1734429030000|2024-12-17 09:50:30|2868.33|2856.83|2867.25|2855.75|2868.33|2856.83|2867.25|2855.75|18
1734429040000|2024-12-17 09:50:40|2867.7|2856.2|2868.55|2857.05|2868.75|2857.25|2867.7|2856.2|16
1734429050000|2024-12-17 09:50:50|2869.05|2857.55|2868.9|2857.4|2869.05|2857.55|2868.4|2856.9|9
1734429060000|2024-12-17 09:51:00|2869|2857.5|2868.75|2857.25|2869|2857.5|2868.25|2856.75|10
1734429070000|2024-12-17 09:51:10|2868.25|2856.75|2868.25|2856.75|2868.25|2856.75|2866.67|2855.17|13
1734429080000|2024-12-17 09:51:20|2868.75|2857.25|2869.35|2857.85|2869.65|2858.15|2868.19|2856.69|15
1734429090000|2024-12-17 09:51:30|2868.85|2857.35|2868.75|2857.25|2869.35|2857.85|2868.75|2857.25|8
1734429100000|2024-12-17 09:51:40|2870.25|2858.75|2872.25|2860.75|2873.25|2861.75|2870.25|2858.75|24
1734429110000|2024-12-17 09:51:50|2871.75|2860.25|2871.18|2859.68|2872.28|2860.78|2870.65|2859.15|30
1734429120000|2024-12-17 09:52:00|2871.11|2859.61|2871.99|2860.49|2872.45|2860.95|2871.11|2859.61|33
1734429130000|2024-12-17 09:52:10|2871.64|2860.14|2871.3|2859.8|2871.75|2860.25|2870.05|2858.55|19
1734429140000|2024-12-17 09:52:20|2871.35|2859.85|2881.75|2870.25|2881.9|2870.4|2870.85|2859.35|23
1734429150000|2024-12-17 09:52:30|2881.55|2870.05|2883.9|2872.4|2884.25|2872.75|2881.55|2870.05|19
1734429160000|2024-12-17 09:52:40|2883.65|2872.15|2885.75|2874.25|2885.85|2874.35|2883.4|2871.9|20
1734429170000|2024-12-17 09:52:50|2885.55|2874.05|2884.83|2873.33|2886.3|2874.8|2884.63|2873.13|26
1734429180000|2024-12-17 09:53:00|2884.78|2873.28|2882.75|2871.25|2885.67|2874.17|2882.34|2870.84|33
1734429190000|2024-12-17 09:53:10|2882.53|2871.03|2881.45|2869.95|2882.59|2871.09|2881.4|2869.9|33
1734429200000|2024-12-17 09:53:20|2881.08|2869.58|2881.7|2870.2|2881.85|2870.35|2879.45|2867.95|30
1734429210000|2024-12-17 09:53:30|2882.2|2870.7|2881.41|2869.91|2883.3|2871.8|2881.41|2869.91|32
1734429220000|2024-12-17 09:53:40|2881.4|2869.9|2882.4|2870.9|2882.7|2871.2|2880.65|2869.15|31
1734429230000|2024-12-17 09:53:50|2882.9|2871.4|2884|2872.5|2884.08|2872.58|2882.22|2870.72|34
1734429240000|2024-12-17 09:54:00|2883.95|2872.45|2885.3|2873.8|2885.3|2873.8|2883.95|2872.45|22
1734429250000|2024-12-17 09:54:10|2885.65|2874.15|2886.65|2875.15|2887.85|2876.35|2885.65|2874.15|9
1734429260000|2024-12-17 09:54:20|2886.55|2875.05|2888.8|2877.3|2888.9|2877.4|2885.75|2874.25|30
1734429270000|2024-12-17 09:54:30|2887.8|2876.3|2889.25|2877.75|2889.55|2878.05|2887.8|2876.3|18
1734429280000|2024-12-17 09:54:40|2888.75|2877.25|2890.64|2879.14|2890.64|2879.14|2888.75|2877.25|10
1734429290000|2024-12-17 09:54:50|2890.6|2879.1|2890.28|2878.78|2890.85|2879.35|2889.8|2878.3|27
1734429300000|2024-12-17 09:55:00|2890.33|2878.83|2890.55|2879.05|2891.14|2879.64|2887.93|2876.43|26
1734429310000|2024-12-17 09:55:10|2891.14|2879.64|2890.21|2878.71|2891.35|2879.85|2890.1|2878.6|26
1734429320000|2024-12-17 09:55:20|2890.16|2878.66|2888.25|2876.75|2890.33|2878.83|2886.7|2875.2|31
1734429330000|2024-12-17 09:55:30|2888.2|2876.7|2886.25|2874.75|2888.2|2876.7|2885.4|2873.9|24
1734429340000|2024-12-17 09:55:40|2885.75|2874.25|2887.2|2875.7|2888.28|2876.78|2885.75|2874.25|26
1734429350000|2024-12-17 09:55:50|2887.22|2875.72|2887.25|2875.75|2889|2877.5|2886.7|2875.2|19
1734429360000|2024-12-17 09:56:00|2887.75|2876.25|2887.3|2875.8|2888.3|2876.8|2886.4|2874.9|21
1734429370000|2024-12-17 09:56:10|2886.8|2875.3|2888.7|2877.2|2889.25|2877.75|2886.25|2874.75|22
1734429380000|2024-12-17 09:56:20|2889.2|2877.7|2889.3|2877.8|2890.25|2878.75|2888.9|2877.4|14
1734429390000|2024-12-17 09:56:30|2889.11|2877.61|2887.75|2876.25|2889.11|2877.61|2886.6|2875.1|16
1734429400000|2024-12-17 09:56:40|2887.4|2875.9|2888.7|2877.2|2889.28|2877.78|2886.75|2875.25|18
1734429410000|2024-12-17 09:56:50|2888.68|2877.18|2886.72|2875.22|2888.8|2877.3|2886.72|2875.22|16
1734429420000|2024-12-17 09:57:00|2886.88|2875.38|2886.45|2874.95|2887.25|2875.75|2886.45|2874.95|16
1734429430000|2024-12-17 09:57:10|2886.3|2874.8|2886.65|2875.15|2886.9|2875.4|2885.4|2873.9|14
1734429440000|2024-12-17 09:57:20|2887.2|2875.7|2886.25|2874.75|2888.3|2876.8|2886.25|2874.75|16
1734429450000|2024-12-17 09:57:30|2885.8|2874.3|2884.25|2872.75|2885.8|2874.3|2883.9|2872.4|13
1734429460000|2024-12-17 09:57:40|2884.15|2872.65|2884.7|2873.2|2885.23|2873.73|2883.65|2872.15|17
1734429470000|2024-12-17 09:57:50|2885|2873.5|2883.15|2871.65|2885|2873.5|2882.6|2871.1|11
1734429480000|2024-12-17 09:58:00|2883.65|2872.15|2883|2871.5|2884.45|2872.95|2882.2|2870.7|19
1734429490000|2024-12-17 09:58:10|2882.65|2871.15|2878.3|2866.8|2882.65|2871.15|2877.25|2865.75|26
1734429500000|2024-12-17 09:58:20|2878.55|2867.05|2874.25|2862.75|2879.28|2867.78|2873.75|2862.25|21
1734429510000|2024-12-17 09:58:30|2873.75|2862.25|2875.25|2863.75|2875.25|2863.75|2873.75|2862.25|9
1734429520000|2024-12-17 09:58:40|2874.75|2863.25|2874.15|2862.65|2875.8|2864.3|2873.2|2861.7|16
1734429530000|2024-12-17 09:58:50|2874.58|2863.08|2877.7|2866.2|2877.75|2866.25|2873.4|2861.9|22
1734429540000|2024-12-17 09:59:00|2877.73|2866.23|2877.25|2865.75|2877.73|2866.23|2875.9|2864.4|18
1734429550000|2024-12-17 09:59:10|2877.18|2865.68|2877.25|2865.75|2877.3|2865.8|2876|2864.5|17
1734429560000|2024-12-17 09:59:20|2877.75|2866.25|2878.2|2866.7|2880.22|2868.72|2877.75|2866.25|29
1734429570000|2024-12-17 09:59:30|2878.23|2866.73|2879.18|2867.68|2879.3|2867.8|2878.02|2866.52|31
1734429580000|2024-12-17 09:59:40|2879.08|2867.58|2879.25|2867.75|2879.32|2867.82|2878.15|2866.65|18
1734429590000|2024-12-17 09:59:50|2878.64|2867.14|2879.28|2867.78|2879.28|2867.78|2877.7|2866.2|16
1734429600000|2024-12-17 10:00:00|2878.8|2867.3|2875.68|2864.18|2880.25|2868.75|2875.5|2864|30
1734429610000|2024-12-17 10:00:10|2875.55|2864.05|2876.15|2864.65|2877.28|2865.78|2875.55|2864.05|19
1734429620000|2024-12-17 10:00:20|2876.13|2864.63|2872.8|2861.3|2876.23|2864.73|2872.8|2861.3|24
1734429630000|2024-12-17 10:00:30|2873.28|2861.78|2873.35|2861.85|2875.25|2863.75|2872.65|2861.15|25
1734429640000|2024-12-17 10:00:40|2873.25|2861.75|2870.55|2859.05|2873.25|2861.75|2870.55|2859.05|23
1734429650000|2024-12-17 10:00:50|2870.33|2858.83|2867.25|2855.75|2870.4|2858.9|2867.25|2855.75|20
1734429660000|2024-12-17 10:01:00|2867.75|2856.25|2866.25|2854.75|2868.18|2856.68|2865.28|2853.78|25
1734429670000|2024-12-17 10:01:10|2866.3|2854.8|2866.4|2854.9|2867.35|2855.85|2866.25|2854.75|13
1734429680000|2024-12-17 10:01:20|2866.2|2854.7|2864.37|2852.87|2866.3|2854.8|2864.37|2852.87|28
1734429690000|2024-12-17 10:01:30|2864.34|2852.84|2865.3|2853.8|2865.33|2853.83|2864.26|2852.76|17
1734429700000|2024-12-17 10:01:40|2865.23|2853.73|2866.62|2855.12|2867.28|2855.78|2865.17|2853.67|17
1734429710000|2024-12-17 10:01:50|2866.55|2855.05|2866.25|2854.75|2866.55|2855.05|2865.33|2853.83|21
1734429720000|2024-12-17 10:02:00|2866.28|2854.78|2861.2|2849.7|2866.28|2854.78|2861.2|2849.7|32
1734429730000|2024-12-17 10:02:10|2861.35|2849.85|2861.3|2849.8|2861.75|2850.25|2861.1|2849.6|16
1734429740000|2024-12-17 10:02:20|2861.25|2849.75|2860.95|2849.45|2861.35|2849.85|2860.95|2849.45|21
1734429750000|2024-12-17 10:02:30|2860.9|2849.4|2861.61|2850.11|2862.7|2851.2|2860.15|2848.65|21
1734429760000|2024-12-17 10:02:40|2861.71|2850.21|2861.25|2849.75|2862.28|2850.78|2861.22|2849.72|16
1734429770000|2024-12-17 10:02:50|2860.85|2849.35|2860.2|2848.7|2860.85|2849.35|2860.15|2848.65|27
1734429780000|2024-12-17 10:03:00|2860.34|2848.84|2859.75|2848.25|2860.45|2848.95|2857.15|2845.65|24
1734429790000|2024-12-17 10:03:10|2859.7|2848.2|2864.8|2853.3|2865.4|2853.9|2859.7|2848.2|28
1734429800000|2024-12-17 10:03:20|2864.65|2853.15|2864.25|2852.75|2866.2|2854.7|2863.85|2852.35|28
1734429810000|2024-12-17 10:03:30|2864.4|2852.9|2863.7|2852.2|2865.4|2853.9|2863.7|2852.2|29
1734429820000|2024-12-17 10:03:40|2863.75|2852.25|2865.25|2853.75|2865.25|2853.75|2863.75|2852.25|17
1734429830000|2024-12-17 10:03:50|2865.3|2853.8|2865.45|2853.95|2865.5|2854|2864.4|2852.9|26
1734429840000|2024-12-17 10:04:00|2865.5|2854|2867.9|2856.4|2869.35|2857.85|2865.5|2854|16
1734429850000|2024-12-17 10:04:10|2868.25|2856.75|2867.17|2855.67|2868.33|2856.83|2866.75|2855.25|31
1734429860000|2024-12-17 10:04:20|2866.97|2855.47|2865.85|2854.35|2867.3|2855.8|2865.7|2854.2|24
1734429870000|2024-12-17 10:04:30|2866.25|2854.75|2863.88|2852.38|2866.25|2854.75|2863.75|2852.25|25
1734429880000|2024-12-17 10:04:40|2863.8|2852.3|2866.25|2854.75|2866.25|2854.75|2863.8|2852.3|9
1734429890000|2024-12-17 10:04:50|2866.33|2854.83|2867.65|2856.15|2868.85|2857.35|2864.95|2853.45|20
1734429900000|2024-12-17 10:05:00|2867.5|2856|2864.75|2853.25|2867.75|2856.25|2864.2|2852.7|18
1734429910000|2024-12-17 10:05:10|2865.25|2853.75|2858.9|2847.4|2865.25|2853.75|2857.9|2846.4|27
1734429920000|2024-12-17 10:05:20|2858.4|2846.9|2860.25|2848.75|2860.3|2848.8|2858.4|2846.9|11
1734429930000|2024-12-17 10:05:30|2860.3|2848.8|2859.25|2847.75|2860.3|2848.8|2858.75|2847.25|16
1734429940000|2024-12-17 10:05:40|2858.75|2847.25|2862.65|2851.15|2862.65|2851.15|2858.75|2847.25|15
1734429950000|2024-12-17 10:05:50|2863.2|2851.7|2863.7|2852.2|2863.7|2852.2|2861.55|2850.05|19
1734429960000|2024-12-17 10:06:00|2863.75|2852.25|2865.2|2853.7|2865.25|2853.75|2863|2851.5|30
1734429970000|2024-12-17 10:06:10|2865.23|2853.73|2865.25|2853.75|2866.3|2854.8|2864.25|2852.75|23
1734429980000|2024-12-17 10:06:20|2865.55|2854.05|2862.25|2850.75|2865.6|2854.1|2861.75|2850.25|22
1734429990000|2024-12-17 10:06:30|2861.97|2850.47|2861.2|2849.7|2862.28|2850.78|2860.85|2849.35|24
1734430000000|2024-12-17 10:06:40|2861.14|2849.64|2859.25|2847.75|2861.15|2849.65|2858.05|2846.55|34
1734430010000|2024-12-17 10:06:50|2859.28|2847.78|2859.25|2847.75|2859.34|2847.84|2859.14|2847.64|23
1734430020000|2024-12-17 10:07:00|2859.33|2847.83|2858.35|2846.85|2859.33|2847.83|2857.64|2846.14|17
1734430030000|2024-12-17 10:07:10|2858.3|2846.8|2858.25|2846.75|2858.6|2847.1|2858.25|2846.75|19
1734430040000|2024-12-17 10:07:20|2858.15|2846.65|2857.7|2846.2|2859.3|2847.8|2857.55|2846.05|28
1734430050000|2024-12-17 10:07:30|2858.25|2846.75|2854.25|2842.75|2858.25|2846.75|2853.25|2841.75|22
1734430060000|2024-12-17 10:07:40|2853.97|2842.47|2855.14|2843.64|2855.34|2843.84|2853.75|2842.25|11
1734430070000|2024-12-17 10:07:50|2854.97|2843.47|2856.25|2844.75|2856.25|2844.75|2853.75|2842.25|19
1734430080000|2024-12-17 10:08:00|2856.3|2844.8|2855.75|2844.25|2856.3|2844.8|2854.05|2842.55|20
1734430090000|2024-12-17 10:08:10|2855.7|2844.2|2855.2|2843.7|2856.28|2844.78|2854.65|2843.15|27
1734430100000|2024-12-17 10:08:20|2855.23|2843.73|2853.35|2841.85|2855.23|2843.73|2852.75|2841.25|21
1734430110000|2024-12-17 10:08:30|2853.33|2841.83|2855.3|2843.8|2855.3|2843.8|2852.75|2841.25|20
1734430120000|2024-12-17 10:08:40|2855.25|2843.75|2856.25|2844.75|2856.28|2844.78|2855.1|2843.6|25
1734430130000|2024-12-17 10:08:50|2855.75|2844.25|2855.75|2844.25|2857.25|2845.75|2855.75|2844.25|19
1734430140000|2024-12-17 10:09:00|2855.85|2844.35|2858.25|2846.75|2858.25|2846.75|2855.75|2844.25|15
1734430150000|2024-12-17 10:09:10|2858.05|2846.55|2858.4|2846.9|2859.1|2847.6|2857.7|2846.2|14
1734430160000|2024-12-17 10:09:20|2857.9|2846.4|2861.25|2849.75|2861.3|2849.8|2857.9|2846.4|20
1734430170000|2024-12-17 10:09:30|2860.25|2848.75|2861.25|2849.75|2862.28|2850.78|2860.25|2848.75|17
1734430180000|2024-12-17 10:09:40|2861.18|2849.68|2860.23|2848.73|2861.18|2849.68|2859.75|2848.25|12
1734430190000|2024-12-17 10:09:50|2860.25|2848.75|2860.75|2849.25|2860.75|2849.25|2860.25|2848.75|14
1734430200000|2024-12-17 10:10:00|2860.2|2848.7|2858.25|2846.75|2861.3|2849.8|2858.14|2846.64|27
1734430210000|2024-12-17 10:10:10|2857.75|2846.25|2859.25|2847.75|2859.33|2847.83|2857.75|2846.25|8
1734430220000|2024-12-17 10:10:20|2858.44|2846.94|2860.6|2849.1|2861.1|2849.6|2857.9|2846.4|24
1734430230000|2024-12-17 10:10:30|2860.5|2849|2858.25|2846.75|2860.65|2849.15|2858.25|2846.75|19
1734430240000|2024-12-17 10:10:40|2858.3|2846.8|2857.8|2846.3|2858.3|2846.8|2856.75|2845.25|13
1734430250000|2024-12-17 10:10:50|2858.25|2846.75|2861.25|2849.75|2861.25|2849.75|2858.25|2846.75|15
1734430260000|2024-12-17 10:11:00|2860.75|2849.25|2861.25|2849.75|2861.34|2849.84|2860.75|2849.25|8
1734430270000|2024-12-17 10:11:10|2861.23|2849.73|2862.25|2850.75|2862.28|2850.78|2861.23|2849.73|10
1734430280000|2024-12-17 10:11:20|2862.8|2851.3|2862.15|2850.65|2863.3|2851.8|2861.4|2849.9|25
1734430290000|2024-12-17 10:11:30|2862.14|2850.64|2861.23|2849.73|2862.15|2850.65|2860.75|2849.25|20
1734430300000|2024-12-17 10:11:40|2861.25|2849.75|2862.08|2850.58|2862.09|2850.59|2860.95|2849.45|20
1734430310000|2024-12-17 10:11:50|2862.05|2850.55|2860.32|2848.82|2862.05|2850.55|2859.73|2848.23|26
1734430320000|2024-12-17 10:12:00|2860.25|2848.75|2861.25|2849.75|2861.25|2849.75|2860.05|2848.55|15
1734430330000|2024-12-17 10:12:10|2861.14|2849.64|2859.9|2848.4|2861.3|2849.8|2859.7|2848.2|17
1734430340000|2024-12-17 10:12:20|2859.6|2848.1|2863.23|2851.73|2863.4|2851.9|2859.6|2848.1|27
1734430350000|2024-12-17 10:12:30|2863.25|2851.75|2867.3|2855.8|2867.65|2856.15|2863.25|2851.75|32
1734430360000|2024-12-17 10:12:40|2867.28|2855.78|2868.75|2857.25|2868.75|2857.25|2867.25|2855.75|21
1734430370000|2024-12-17 10:12:50|2868.25|2856.75|2872.2|2860.7|2872.25|2860.75|2868.25|2856.75|23
1734430380000|2024-12-17 10:13:00|2872.17|2860.67|2872.4|2860.9|2873.85|2862.35|2870.67|2859.17|25
1734430390000|2024-12-17 10:13:10|2872.03|2860.53|2866.25|2854.75|2872.03|2860.53|2865.84|2854.34|37
1734430400000|2024-12-17 10:13:20|2866.3|2854.8|2866.2|2854.7|2866.3|2854.8|2865.14|2853.64|31
1734430410000|2024-12-17 10:13:30|2866.11|2854.61|2867.05|2855.55|2867.45|2855.95|2865.76|2854.26|23
1734430420000|2024-12-17 10:13:40|2866.85|2855.35|2866.25|2854.75|2866.85|2855.35|2865.55|2854.05|12
1734430430000|2024-12-17 10:13:50|2866.3|2854.8|2864.42|2852.92|2866.33|2854.83|2864.1|2852.6|20
1734430440000|2024-12-17 10:14:00|2864.38|2852.88|2867.17|2855.67|2867.32|2855.82|2863.75|2852.25|24
1734430450000|2024-12-17 10:14:10|2867.07|2855.57|2863.23|2851.73|2867.07|2855.57|2863.23|2851.73|26
1734430460000|2024-12-17 10:14:20|2862.6|2851.1|2865.25|2853.75|2865.28|2853.78|2862.6|2851.1|23
1734430470000|2024-12-17 10:14:30|2865.18|2853.68|2865.28|2853.78|2865.75|2854.25|2863.92|2852.42|19
1734430480000|2024-12-17 10:14:40|2865.3|2853.8|2861.75|2850.25|2865.33|2853.83|2861.75|2850.25|22
1734430490000|2024-12-17 10:14:50|2861.88|2850.38|2860.4|2848.9|2862.34|2850.84|2859.9|2848.4|22
1734430500000|2024-12-17 10:15:00|2861.4|2849.9|2861.3|2849.8|2863.32|2851.82|2860.4|2848.9|26
1734430510000|2024-12-17 10:15:10|2860.97|2849.47|2859.25|2847.75|2862.28|2850.78|2858.85|2847.35|32
1734430520000|2024-12-17 10:15:20|2858.75|2847.25|2856.47|2844.97|2858.85|2847.35|2856.47|2844.97|29
1734430530000|2024-12-17 10:15:30|2856.75|2845.25|2859.75|2848.25|2859.75|2848.25|2856.75|2845.25|15
1734430540000|2024-12-17 10:15:40|2858.75|2847.25|2856.25|2844.75|2859.01|2847.51|2856.1|2844.6|13
1734430550000|2024-12-17 10:15:50|2856.75|2845.25|2856.75|2845.25|2857.25|2845.75|2856.2|2844.7|16
1734430560000|2024-12-17 10:16:00|2857.25|2845.75|2860.75|2849.25|2861.33|2849.83|2856.75|2845.25|22
1734430570000|2024-12-17 10:16:10|2861.25|2849.75|2860.28|2848.78|2861.55|2850.05|2859.75|2848.25|24
1734430580000|2024-12-17 10:16:20|2860.25|2848.75|2859.2|2847.7|2860.25|2848.75|2857.25|2845.75|19
1734430590000|2024-12-17 10:16:30|2859.18|2847.68|2859.8|2848.3|2861.3|2849.8|2859.15|2847.65|17
1734430600000|2024-12-17 10:16:40|2859.75|2848.25|2859.45|2847.95|2860.28|2848.78|2858.6|2847.1|18
1734430610000|2024-12-17 10:16:50|2859.35|2847.85|2860.15|2848.65|2860.15|2848.65|2859.25|2847.75|22
1734430620000|2024-12-17 10:17:00|2860.6|2849.1|2859.17|2847.67|2862.25|2850.75|2858.76|2847.26|25
1734430630000|2024-12-17 10:17:10|2858.4|2846.9|2859.23|2847.73|2859.25|2847.75|2857.25|2845.75|22
1734430640000|2024-12-17 10:17:20|2859.25|2847.75|2857.75|2846.25|2859.35|2847.85|2857.7|2846.2|27
1734430650000|2024-12-17 10:17:30|2858.75|2847.25|2862.3|2850.8|2862.33|2850.83|2858.75|2847.25|23
1734430660000|2024-12-17 10:17:40|2861.7|2850.2|2859.25|2847.75|2862.3|2850.8|2858.75|2847.25|25
1734430670000|2024-12-17 10:17:50|2858.75|2847.25|2856.25|2844.75|2859.23|2847.73|2856.25|2844.75|21
1734430680000|2024-12-17 10:18:00|2856.3|2844.8|2856.25|2844.75|2856.32|2844.82|2856.14|2844.64|10
1734430690000|2024-12-17 10:18:10|2856.75|2845.25|2855.25|2843.75|2856.75|2845.25|2853.86|2842.36|25
1734430700000|2024-12-17 10:18:20|2855.75|2844.25|2855.75|2844.25|2857.27|2845.77|2855.25|2843.75|23
1734430710000|2024-12-17 10:18:30|2856.25|2844.75|2856.25|2844.75|2856.34|2844.84|2855.75|2844.25|16
1734430720000|2024-12-17 10:18:40|2855.75|2844.25|2855.7|2844.2|2856.33|2844.83|2855.7|2844.2|25
1734430730000|2024-12-17 10:18:50|2855.2|2843.7|2850.25|2838.75|2855.25|2843.75|2848.75|2837.25|21
1734430740000|2024-12-17 10:19:00|2850.3|2838.8|2850.05|2838.55|2851.85|2840.35|2849.85|2838.35|12
1734430750000|2024-12-17 10:19:10|2850.55|2839.05|2851.25|2839.75|2851.4|2839.9|2850.25|2838.75|20
1734430760000|2024-12-17 10:19:20|2850.75|2839.25|2852.25|2840.75|2852.75|2841.25|2850.75|2839.25|10
1734430770000|2024-12-17 10:19:30|2851.97|2840.47|2848.75|2837.25|2852.3|2840.8|2848.25|2836.75|26
1734430780000|2024-12-17 10:19:40|2849.25|2837.75|2847.7|2836.2|2849.3|2837.8|2846.94|2835.44|28
1734430790000|2024-12-17 10:19:50|2849.25|2837.75|2852.2|2840.7|2852.2|2840.7|2847.25|2835.75|25
1734430800000|2024-12-17 10:20:00|2852.28|2840.78|2851.55|2840.05|2852.28|2840.78|2849.5|2838|33
1734430810000|2024-12-17 10:20:10|2851.3|2839.8|2845.25|2833.75|2851.3|2839.8|2845.25|2833.75|32
1734430820000|2024-12-17 10:20:20|2845.23|2833.73|2845.25|2833.75|2845.65|2834.15|2843.35|2831.85|26
1734430830000|2024-12-17 10:20:30|2846.75|2835.25|2847.25|2835.75|2847.44|2835.94|2846.75|2835.25|17
1734430840000|2024-12-17 10:20:40|2846.75|2835.25|2847.25|2835.75|2848.25|2836.75|2846.75|2835.25|9
1734430850000|2024-12-17 10:20:50|2848.25|2836.75|2847.25|2835.75|2848.25|2836.75|2845.98|2834.48|11
1734430860000|2024-12-17 10:21:00|2847.75|2836.25|2848.25|2836.75|2848.75|2837.25|2845.95|2834.45|17
1734430870000|2024-12-17 10:21:10|2848.85|2837.35|2849.32|2837.82|2849.4|2837.9|2847.95|2836.45|35
1734430880000|2024-12-17 10:21:20|2849.34|2837.84|2852.25|2840.75|2852.28|2840.78|2847.75|2836.25|34
1734430890000|2024-12-17 10:21:30|2852.33|2840.83|2852.25|2840.75|2853.35|2841.85|2851.25|2839.75|23
1734430900000|2024-12-17 10:21:40|2852.65|2841.15|2852.23|2840.73|2853.45|2841.95|2851.65|2840.15|24
1734430910000|2024-12-17 10:21:50|2852.11|2840.61|2849.33|2837.83|2852.11|2840.61|2848.9|2837.4|24
1734430920000|2024-12-17 10:22:00|2849.25|2837.75|2848.95|2837.45|2849.25|2837.75|2847.35|2835.85|22
1734430930000|2024-12-17 10:22:10|2849.25|2837.75|2850.14|2838.64|2850.25|2838.75|2848.55|2837.05|20
1734430940000|2024-12-17 10:22:20|2850.23|2838.73|2850.75|2839.25|2850.75|2839.25|2850.17|2838.67|8
1734430950000|2024-12-17 10:22:30|2850.25|2838.75|2847.18|2835.68|2850.28|2838.78|2846.65|2835.15|33
1734430960000|2024-12-17 10:22:40|2847.23|2835.73|2847.25|2835.75|2847.35|2835.85|2846.75|2835.25|18
1734430970000|2024-12-17 10:22:50|2847.75|2836.25|2849.25|2837.75|2849.45|2837.95|2846.75|2835.25|26
1734430980000|2024-12-17 10:23:00|2849.28|2837.78|2848.25|2836.75|2849.35|2837.85|2847.84|2836.34|14
1734430990000|2024-12-17 10:23:10|2847.75|2836.25|2849.3|2837.8|2849.65|2838.15|2847.65|2836.15|25
1734431000000|2024-12-17 10:23:20|2849.25|2837.75|2847.23|2835.73|2849.25|2837.75|2846.2|2834.7|20
1734431010000|2024-12-17 10:23:30|2847.17|2835.67|2846.85|2835.35|2847.35|2835.85|2844.82|2833.32|29
1734431020000|2024-12-17 10:23:40|2847.3|2835.8|2846.3|2834.8|2848.75|2837.25|2846.3|2834.8|27
1734431030000|2024-12-17 10:23:50|2846.4|2834.9|2846.39|2834.89|2848.32|2836.82|2846.23|2834.73|27
1734431040000|2024-12-17 10:24:00|2846.4|2834.9|2848.32|2836.82|2848.32|2836.82|2846.22|2834.72|29
1734431050000|2024-12-17 10:24:10|2848.4|2836.9|2846.8|2835.3|2848.8|2837.3|2845.99|2834.49|29
1734431060000|2024-12-17 10:24:20|2846.65|2835.15|2845.88|2834.38|2846.75|2835.25|2844.85|2833.35|27
1734431070000|2024-12-17 10:24:30|2845.93|2834.43|2845.94|2834.44|2846.3|2834.8|2844.76|2833.26|28
1734431080000|2024-12-17 10:24:40|2845.91|2834.41|2846.25|2834.75|2846.32|2834.82|2845.8|2834.3|21
1734431090000|2024-12-17 10:24:50|2846.5|2835|2848.28|2836.78|2848.33|2836.83|2845.25|2833.75|18
1734431100000|2024-12-17 10:25:00|2848.25|2836.75|2851.75|2840.25|2851.75|2840.25|2848.25|2836.75|14
1734431110000|2024-12-17 10:25:10|2851.2|2839.7|2850.3|2838.8|2851.25|2839.75|2849.2|2837.7|23
1734431120000|2024-12-17 10:25:20|2849.65|2838.15|2850.14|2838.64|2850.9|2839.4|2848.75|2837.25|21
1734431130000|2024-12-17 10:25:30|2849.95|2838.45|2851.25|2839.75|2851.28|2839.78|2849.95|2838.45|25
1734431140000|2024-12-17 10:25:40|2851.2|2839.7|2850.92|2839.42|2851.28|2839.78|2849.99|2838.49|30
1734431150000|2024-12-17 10:25:50|2851.07|2839.57|2849.75|2838.25|2851.07|2839.57|2849.68|2838.18|16
1734431160000|2024-12-17 10:26:00|2849.7|2838.2|2850.3|2838.8|2851.08|2839.58|2848.89|2837.39|31
1734431170000|2024-12-17 10:26:10|2850.25|2838.75|2850.2|2838.7|2851.27|2839.77|2850.11|2838.61|31
1734431180000|2024-12-17 10:26:20|2850.23|2838.73|2850.1|2838.6|2850.25|2838.75|2848|2836.5|33
1734431190000|2024-12-17 10:26:30|2850.15|2838.65|2848.35|2836.85|2850.25|2838.75|2848.35|2836.85|13
1734431200000|2024-12-17 10:26:40|2849.25|2837.75|2849.75|2838.25|2849.75|2838.25|2848.98|2837.48|8
1734431210000|2024-12-17 10:26:50|2849.1|2837.6|2849.25|2837.75|2849.35|2837.85|2849|2837.5|28
1734431220000|2024-12-17 10:27:00|2848.75|2837.25|2850.04|2838.54|2850.8|2839.3|2848.75|2837.25|23
1734431230000|2024-12-17 10:27:10|2850.25|2838.75|2851.22|2839.72|2851.8|2840.3|2849.9|2838.4|29
1734431240000|2024-12-17 10:27:20|2850.94|2839.44|2847.35|2835.85|2850.94|2839.44|2847.35|2835.85|33
1734431250000|2024-12-17 10:27:30|2847.02|2835.52|2847|2835.5|2847.3|2835.8|2846|2834.5|23
1734431260000|2024-12-17 10:27:40|2846.95|2835.45|2846.75|2835.25|2846.95|2835.45|2846.25|2834.75|14
1734431270000|2024-12-17 10:27:50|2846.95|2835.45|2846.11|2834.61|2846.95|2835.45|2846.11|2834.61|6
1734431280000|2024-12-17 10:28:00|2844.99|2833.49|2844.1|2832.6|2844.99|2833.49|2843.23|2831.73|27
1734431290000|2024-12-17 10:28:10|2844.13|2832.63|2842.35|2830.85|2844.14|2832.64|2842.33|2830.83|29
1734431300000|2024-12-17 10:28:20|2842.41|2830.91|2845.25|2833.75|2845.25|2833.75|2842.41|2830.91|23
1734431310000|2024-12-17 10:28:30|2844.75|2833.25|2845.35|2833.85|2846.18|2834.68|2844.6|2833.1|27
1734431320000|2024-12-17 10:28:40|2845.47|2833.97|2847.25|2835.75|2847.3|2835.8|2845.25|2833.75|27
1734431330000|2024-12-17 10:28:50|2847.3|2835.8|2846.25|2834.75|2847.33|2835.83|2845.75|2834.25|27
1734431340000|2024-12-17 10:29:00|2846.75|2835.25|2847.25|2835.75|2847.33|2835.83|2846.35|2834.85|15
1734431350000|2024-12-17 10:29:10|2848.35|2836.85|2851.28|2839.78|2851.33|2839.83|2848.35|2836.85|25
1734431360000|2024-12-17 10:29:20|2850.9|2839.4|2851.23|2839.73|2851.3|2839.8|2849.75|2838.25|21
1734431370000|2024-12-17 10:29:30|2851.2|2839.7|2851.28|2839.78|2851.28|2839.78|2851.15|2839.65|15
1734431380000|2024-12-17 10:29:40|2851.25|2839.75|2854.05|2842.55|2854.05|2842.55|2851.23|2839.73|9
1734431390000|2024-12-17 10:29:50|2854.35|2842.85|2853.28|2841.78|2854.4|2842.9|2853.23|2841.73|18
1734431400000|2024-12-17 10:30:00|2853.25|2841.75|2850.25|2838.75|2853.28|2841.78|2850.25|2838.75|23
1734431410000|2024-12-17 10:30:10|2850.3|2838.8|2847.23|2835.73|2850.3|2838.8|2846.7|2835.2|30
1734431420000|2024-12-17 10:30:20|2847.18|2835.68|2846.03|2834.53|2847.2|2835.7|2845.14|2833.64|23
1734431430000|2024-12-17 10:30:30|2845.96|2834.46|2844.2|2832.7|2846|2834.5|2844.14|2832.64|27
1734431440000|2024-12-17 10:30:40|2844.25|2832.75|2844.32|2832.82|2845.5|2834|2844.15|2832.65|16
1734431450000|2024-12-17 10:30:50|2844.36|2832.86|2843.9|2832.4|2844.39|2832.89|2843.4|2831.9|25
1734431460000|2024-12-17 10:31:00|2843.8|2832.3|2844.25|2832.75|2844.34|2832.84|2843.25|2831.75|11
1734431470000|2024-12-17 10:31:10|2844.28|2832.78|2842.25|2830.75|2844.28|2832.78|2841.75|2830.25|19
1734431480000|2024-12-17 10:31:20|2842|2830.5|2841.32|2829.82|2842|2830.5|2840.25|2828.75|18
1734431490000|2024-12-17 10:31:30|2841.33|2829.83|2840.34|2828.84|2842.32|2830.82|2840.34|2828.84|22
1734431500000|2024-12-17 10:31:40|2840.28|2828.78|2838.5|2827|2840.3|2828.8|2836.75|2825.25|30
1734431510000|2024-12-17 10:31:50|2838.7|2827.2|2838.7|2827.2|2840.25|2828.75|2838.2|2826.7|32
1734431520000|2024-12-17 10:32:00|2839.43|2827.93|2840.38|2828.88|2840.75|2829.25|2839.41|2827.91|23
1734431530000|2024-12-17 10:32:10|2840.42|2828.92|2840.41|2828.91|2841.32|2829.82|2840.39|2828.89|15
1734431540000|2024-12-17 10:32:20|2840.38|2828.88|2841.17|2829.67|2841.18|2829.68|2840.38|2828.88|7
1734431550000|2024-12-17 10:32:30|2841.1|2829.6|2841.25|2829.75|2841.34|2829.84|2840.28|2828.78|16
1734431560000|2024-12-17 10:32:40|2841.3|2829.8|2842.25|2830.75|2842.34|2830.84|2840.4|2828.9|21
1734431570000|2024-12-17 10:32:50|2842.33|2830.83|2842.4|2830.9|2842.4|2830.9|2841.32|2829.82|26
1734431580000|2024-12-17 10:33:00|2842.45|2830.95|2845.85|2834.35|2845.85|2834.35|2842.4|2830.9|18
1734431590000|2024-12-17 10:33:10|2846.4|2834.9|2846.32|2834.82|2846.55|2835.05|2844.8|2833.3|31
1734431600000|2024-12-17 10:33:20|2846.25|2834.75|2849.75|2838.25|2850.3|2838.8|2846.25|2834.75|27
1734431610000|2024-12-17 10:33:30|2849.35|2837.85|2850.28|2838.78|2851.85|2840.35|2849.25|2837.75|31
1734431620000|2024-12-17 10:33:40|2850.2|2838.7|2849.25|2837.75|2850.34|2838.84|2848.1|2836.6|23
1734431630000|2024-12-17 10:33:50|2849.3|2837.8|2849.35|2837.85|2849.35|2837.85|2848.45|2836.95|17
1734431640000|2024-12-17 10:34:00|2850.07|2838.57|2850.25|2838.75|2850.25|2838.75|2849.2|2837.7|20
1734431650000|2024-12-17 10:34:10|2849.75|2838.25|2850.25|2838.75|2850.32|2838.82|2848.55|2837.05|26
1734431660000|2024-12-17 10:34:20|2849.85|2838.35|2852.25|2840.75|2852.75|2841.25|2848.7|2837.2|22
1734431670000|2024-12-17 10:34:30|2854.15|2842.65|2856.3|2844.8|2856.4|2844.9|2854.15|2842.65|33
1734431680000|2024-12-17 10:34:40|2856.2|2844.7|2857.75|2846.25|2857.75|2846.25|2855.25|2843.75|30
1734431690000|2024-12-17 10:34:50|2858.25|2846.75|2858.95|2847.45|2858.95|2847.45|2857.75|2846.25|26
1734431700000|2024-12-17 10:35:00|2858.6|2847.1|2853.25|2841.75|2858.6|2847.1|2852.85|2841.35|37
1734431710000|2024-12-17 10:35:10|2853.35|2841.85|2850.17|2838.67|2853.45|2841.95|2849.83|2838.33|37
1734431720000|2024-12-17 10:35:20|2850.03|2838.53|2848.14|2836.64|2850.25|2838.75|2848.14|2836.64|32
1734431730000|2024-12-17 10:35:30|2848.2|2836.7|2848.28|2836.78|2848.65|2837.15|2846.7|2835.2|35
1734431740000|2024-12-17 10:35:40|2848.14|2836.64|2846.23|2834.73|2848.14|2836.64|2846|2834.5|28
1734431750000|2024-12-17 10:35:50|2846.07|2834.57|2848.3|2836.8|2848.3|2836.8|2846.05|2834.55|13
1734431760000|2024-12-17 10:36:00|2848.25|2836.75|2850.25|2838.75|2850.25|2838.75|2846.75|2835.25|29
1734431770000|2024-12-17 10:36:10|2850.55|2839.05|2851.15|2839.65|2851.15|2839.65|2850.2|2838.7|16
1734431780000|2024-12-17 10:36:20|2851.45|2839.95|2850.7|2839.2|2851.95|2840.45|2850.65|2839.15|22
1734431790000|2024-12-17 10:36:30|2850.36|2838.86|2851.8|2840.3|2852.3|2840.8|2850.36|2838.86|21
1734431800000|2024-12-17 10:36:40|2850.83|2839.33|2853.55|2842.05|2854.25|2842.75|2850.83|2839.33|24
1734431810000|2024-12-17 10:36:50|2853.2|2841.7|2851.39|2839.89|2853.22|2841.72|2851.32|2839.82|28
1734431820000|2024-12-17 10:37:00|2851.38|2839.88|2850.28|2838.78|2852.35|2840.85|2850.28|2838.78|32
1734431830000|2024-12-17 10:37:10|2849.6|2838.1|2850.3|2838.8|2850.36|2838.86|2849.6|2838.1|21
1734431840000|2024-12-17 10:37:20|2850.95|2839.45|2852.3|2840.8|2853.25|2841.75|2850.95|2839.45|31
1734431850000|2024-12-17 10:37:30|2852.34|2840.84|2854.25|2842.75|2854.25|2842.75|2852.15|2840.65|20
1734431860000|2024-12-17 10:37:40|2854.17|2842.67|2851.72|2840.22|2854.25|2842.75|2851.45|2839.95|25
1734431870000|2024-12-17 10:37:50|2852.28|2840.78|2855.85|2844.35|2855.9|2844.4|2852.25|2840.75|18
1734431880000|2024-12-17 10:38:00|2856.3|2844.8|2853.55|2842.05|2856.8|2845.3|2853.55|2842.05|24
1734431890000|2024-12-17 10:38:10|2853.6|2842.1|2853.25|2841.75|2854.03|2842.53|2851.75|2840.25|31
1734431900000|2024-12-17 10:38:20|2853.33|2841.83|2855.3|2843.8|2855.3|2843.8|2852.68|2841.18|22
1734431910000|2024-12-17 10:38:30|2855.28|2843.78|2854.25|2842.75|2855.33|2843.83|2853.75|2842.25|29
1734431920000|2024-12-17 10:38:40|2854.1|2842.6|2853|2841.5|2854.1|2842.6|2851.67|2840.17|24
1734431930000|2024-12-17 10:38:50|2853.5|2842|2855.41|2843.91|2857.11|2845.61|2853.5|2842|29
1734431940000|2024-12-17 10:39:00|2855.46|2843.96|2858.34|2846.84|2858.34|2846.84|2855.46|2843.96|24
1734431950000|2024-12-17 10:39:10|2858.95|2847.45|2858.28|2846.78|2858.95|2847.45|2857.94|2846.44|17
1734431960000|2024-12-17 10:39:20|2858.23|2846.73|2857.35|2845.85|2858.28|2846.78|2857.3|2845.8|21
1734431970000|2024-12-17 10:39:30|2857.2|2845.7|2857.3|2845.8|2857.35|2845.85|2857.2|2845.7|4
1734431980000|2024-12-17 10:39:40|2857.28|2845.78|2853.75|2842.25|2857.28|2845.78|2853.75|2842.25|27
1734431990000|2024-12-17 10:39:50|2853.9|2842.4|2854.25|2842.75|2855.33|2843.83|2853.25|2841.75|24
1734432000000|2024-12-17 10:40:00|2854.2|2842.7|2853.25|2841.75|2854.25|2842.75|2851.75|2840.25|26
1734432010000|2024-12-17 10:40:10|2852.75|2841.25|2853.28|2841.78|2854.33|2842.83|2852.3|2840.8|30
1734432020000|2024-12-17 10:40:20|2853.27|2841.77|2853.25|2841.75|2854|2842.5|2852.25|2840.75|12
1734432030000|2024-12-17 10:40:30|2853.28|2841.78|2851.75|2840.25|2853.3|2841.8|2851.75|2840.25|15
1734432040000|2024-12-17 10:40:40|2850.95|2839.45|2853.3|2841.8|2853.33|2841.83|2850.95|2839.45|24
1734432050000|2024-12-17 10:40:50|2853.25|2841.75|2852.4|2840.9|2853.33|2841.83|2852.25|2840.75|22
1734432060000|2024-12-17 10:41:00|2851.68|2840.18|2849.25|2837.75|2852.28|2840.78|2848.95|2837.45|27
1734432070000|2024-12-17 10:41:10|2849.34|2837.84|2849.75|2838.25|2850.28|2838.78|2847.9|2836.4|25
1734432080000|2024-12-17 10:41:20|2849.3|2837.8|2847.39|2835.89|2850.3|2838.8|2847.3|2835.8|28
1734432090000|2024-12-17 10:41:30|2847.25|2835.75|2849.25|2837.75|2849.25|2837.75|2846.94|2835.44|18
1734432100000|2024-12-17 10:41:40|2849.17|2837.67|2848.25|2836.75|2849.17|2837.67|2847.75|2836.25|13
1734432110000|2024-12-17 10:41:50|2848.17|2836.67|2848.25|2836.75|2848.4|2836.9|2847.25|2835.75|21
1734432120000|2024-12-17 10:42:00|2848.07|2836.57|2848.25|2836.75|2848.25|2836.75|2846.25|2834.75|15
1734432130000|2024-12-17 10:42:10|2847.25|2835.75|2847.28|2835.78|2848.25|2836.75|2846.91|2835.41|7
1734432140000|2024-12-17 10:42:20|2847.33|2835.83|2844.25|2832.75|2847.33|2835.83|2843.75|2832.25|18
1734432150000|2024-12-17 10:42:30|2844.2|2832.7|2844.25|2832.75|2844.7|2833.2|2843.75|2832.25|8
1734432160000|2024-12-17 10:42:40|2844.75|2833.25|2846.25|2834.75|2846.25|2834.75|2844.75|2833.25|10
1734432170000|2024-12-17 10:42:50|2846.45|2834.95|2847.25|2835.75|2847.55|2836.05|2846.4|2834.9|7
1734432180000|2024-12-17 10:43:00|2847.33|2835.83|2846.25|2834.75|2847.33|2835.83|2845.25|2833.75|16
1734432190000|2024-12-17 10:43:10|2846.3|2834.8|2846.3|2834.8|2846.35|2834.85|2845.25|2833.75|20
1734432200000|2024-12-17 10:43:20|2845.35|2833.85|2846.3|2834.8|2846.35|2834.85|2845.3|2833.8|17
1734432210000|2024-12-17 10:43:30|2845.35|2833.85|2846.14|2834.64|2846.28|2834.78|2845.05|2833.55|13
1734432220000|2024-12-17 10:43:40|2846.05|2834.55|2844.25|2832.75|2846.23|2834.73|2843.65|2832.15|25
1734432230000|2024-12-17 10:43:50|2844.3|2832.8|2844.28|2832.78|2844.35|2832.85|2843.7|2832.2|16
1734432240000|2024-12-17 10:44:00|2844.2|2832.7|2843.25|2831.75|2844.3|2832.8|2842.75|2831.25|21
1734432250000|2024-12-17 10:44:10|2842.75|2831.25|2842.11|2830.61|2843.4|2831.9|2841|2829.5|22
1734432260000|2024-12-17 10:44:20|2841.17|2829.67|2839.1|2827.6|2842.25|2830.75|2838.9|2827.4|23
1734432270000|2024-12-17 10:44:30|2840.14|2828.64|2836.8|2825.3|2840.14|2828.64|2836.8|2825.3|20
1734432280000|2024-12-17 10:44:40|2836.6|2825.1|2836.25|2824.75|2837.33|2825.83|2836.25|2824.75|26
1734432290000|2024-12-17 10:44:50|2836.45|2824.95|2836.33|2824.83|2836.85|2825.35|2836.25|2824.75|18
1734432300000|2024-12-17 10:45:00|2836.14|2824.64|2840.35|2828.85|2840.35|2828.85|2836.05|2824.55|28
1734432310000|2024-12-17 10:45:10|2840.85|2829.35|2842.14|2830.64|2842.55|2831.05|2840.35|2828.85|24
1734432320000|2024-12-17 10:45:20|2842.07|2830.57|2841.23|2829.73|2842.3|2830.8|2840.81|2829.31|27
1734432330000|2024-12-17 10:45:30|2841.25|2829.75|2841.23|2829.73|2841.39|2829.89|2840.3|2828.8|32
1734432340000|2024-12-17 10:45:40|2841.25|2829.75|2842.25|2830.75|2842.25|2830.75|2840.96|2829.46|9
1734432350000|2024-12-17 10:45:50|2841.25|2829.75|2843.45|2831.95|2844.25|2832.75|2841.25|2829.75|13
1734432360000|2024-12-17 10:46:00|2843.6|2832.1|2847.2|2835.7|2847.65|2836.15|2843.55|2832.05|23
1734432370000|2024-12-17 10:46:10|2847.25|2835.75|2849.23|2837.73|2849.5|2838|2846.01|2834.51|23
1734432380000|2024-12-17 10:46:20|2849.3|2837.8|2847.75|2836.25|2849.3|2837.8|2846.87|2835.37|16
1734432390000|2024-12-17 10:46:30|2847.55|2836.05|2846.25|2834.75|2847.55|2836.05|2846.05|2834.55|26
1734432400000|2024-12-17 10:46:40|2847.25|2835.75|2847.25|2835.75|2848.75|2837.25|2846.25|2834.75|25
1734432410000|2024-12-17 10:46:50|2847.09|2835.59|2844.75|2833.25|2847.09|2835.59|2844.25|2832.75|32
1734432420000|2024-12-17 10:47:00|2844.95|2833.45|2846.23|2834.73|2846.23|2834.73|2844.25|2832.75|15
1734432430000|2024-12-17 10:47:10|2846.2|2834.7|2845.33|2833.83|2846.33|2834.83|2844.23|2832.73|22
1734432440000|2024-12-17 10:47:20|2845.23|2833.73|2845.14|2833.64|2845.3|2833.8|2844.3|2832.8|23
1734432450000|2024-12-17 10:47:30|2845.2|2833.7|2844.25|2832.75|2845.2|2833.7|2843.75|2832.25|12
1734432460000|2024-12-17 10:47:40|2843.25|2831.75|2843.25|2831.75|2843.3|2831.8|2842.25|2830.75|20
1734432470000|2024-12-17 10:47:50|2843.33|2831.83|2841.1|2829.6|2843.33|2831.83|2840.7|2829.2|26
1734432480000|2024-12-17 10:48:00|2841.13|2829.63|2844.8|2833.3|2844.97|2833.47|2841.13|2829.63|21
1734432490000|2024-12-17 10:48:10|2845.28|2833.78|2844.95|2833.45|2845.28|2833.78|2844.3|2832.8|9
1734432500000|2024-12-17 10:48:20|2844.45|2832.95|2841.28|2829.78|2844.95|2833.45|2840.64|2829.14|29
1734432510000|2024-12-17 10:48:30|2841.2|2829.7|2843.4|2831.9|2843.7|2832.2|2840.85|2829.35|13
1734432520000|2024-12-17 10:48:40|2842.02|2830.52|2844.42|2832.92|2845.25|2833.75|2841.9|2830.4|11
1734432530000|2024-12-17 10:48:50|2844.5|2833|2847.77|2836.27|2848.24|2836.74|2844.5|2833|26
1734432540000|2024-12-17 10:49:00|2847.82|2836.32|2846.25|2834.75|2847.82|2836.32|2845.75|2834.25|23
1734432550000|2024-12-17 10:49:10|2846.4|2834.9|2848.15|2836.65|2848.15|2836.65|2846.4|2834.9|14
1734432560000|2024-12-17 10:49:20|2847.8|2836.3|2848.7|2837.2|2849.3|2837.8|2847.75|2836.25|18
1734432570000|2024-12-17 10:49:30|2848.92|2837.42|2849.28|2837.78|2849.33|2837.83|2847.7|2836.2|17
1734432580000|2024-12-17 10:49:40|2848.3|2836.8|2848.25|2836.75|2849.33|2837.83|2847.1|2835.6|25
1734432590000|2024-12-17 10:49:50|2848.23|2836.73|2849.75|2838.25|2849.75|2838.25|2847.75|2836.25|17
1734432600000|2024-12-17 10:50:00|2849.6|2838.1|2850.2|2838.7|2850.25|2838.75|2849.07|2837.57|20
1734432610000|2024-12-17 10:50:10|2850.11|2838.61|2849.44|2837.94|2850.11|2838.61|2849.2|2837.7|25
1734432620000|2024-12-17 10:50:20|2850.25|2838.75|2849.75|2838.25|2850.34|2838.84|2848.8|2837.3|11
1734432630000|2024-12-17 10:50:30|2849.25|2837.75|2849.75|2838.25|2850.8|2839.3|2849.25|2837.75|14
1734432640000|2024-12-17 10:50:40|2851.25|2839.75|2851.75|2840.25|2851.75|2840.25|2850.75|2839.25|7
1734432650000|2024-12-17 10:50:50|2852.25|2840.75|2850.85|2839.35|2852.4|2840.9|2850.8|2839.3|32
1734432660000|2024-12-17 10:51:00|2851.85|2840.35|2853.22|2841.72|2853.22|2841.72|2850.85|2839.35|22
1734432670000|2024-12-17 10:51:10|2853.23|2841.73|2852.25|2840.75|2853.23|2841.73|2850.75|2839.25|23
1734432680000|2024-12-17 10:51:20|2852.75|2841.25|2852|2840.5|2853.9|2842.4|2852|2840.5|24
1734432690000|2024-12-17 10:51:30|2851.85|2840.35|2850.75|2839.25|2852.4|2840.9|2850.75|2839.25|19
1734432700000|2024-12-17 10:51:40|2851.25|2839.75|2850.3|2838.8|2851.28|2839.78|2849|2837.5|17
1734432710000|2024-12-17 10:51:50|2850.27|2838.77|2851.25|2839.75|2851.33|2839.83|2850.25|2838.75|10
1734432720000|2024-12-17 10:52:00|2851.75|2840.25|2852.95|2841.45|2852.95|2841.45|2851.75|2840.25|12
1734432730000|2024-12-17 10:52:10|2851.95|2840.45|2851.41|2839.91|2852|2840.5|2851.36|2839.86|16
1734432740000|2024-12-17 10:52:20|2851.34|2839.84|2850.25|2838.75|2851.6|2840.1|2850.2|2838.7|24
1734432750000|2024-12-17 10:52:30|2850.2|2838.7|2851.25|2839.75|2851.6|2840.1|2849.95|2838.45|17
1734432760000|2024-12-17 10:52:40|2851.2|2839.7|2852.25|2840.75|2852.25|2840.75|2849.9|2838.4|25
1734432770000|2024-12-17 10:52:50|2852.23|2840.73|2853.25|2841.75|2853.25|2841.75|2852.17|2840.67|12
1734432780000|2024-12-17 10:53:00|2854.25|2842.75|2854.75|2843.25|2856.35|2844.85|2854.25|2842.75|20
1734432790000|2024-12-17 10:53:10|2855.25|2843.75|2855.75|2844.25|2855.75|2844.25|2853.65|2842.15|22
1734432800000|2024-12-17 10:53:20|2856.35|2844.85|2856.25|2844.75|2856.35|2844.85|2856.25|2844.75|3
1734432810000|2024-12-17 10:53:30|2856.3|2844.8|2856.25|2844.75|2856.33|2844.83|2856.25|2844.75|6
1734432820000|2024-12-17 10:53:40|2856.75|2845.25|2859.75|2848.25|2859.75|2848.25|2856.75|2845.25|10
1734432830000|2024-12-17 10:53:50|2859.9|2848.4|2862.36|2850.86|2862.36|2850.86|2859.9|2848.4|11
1734432840000|2024-12-17 10:54:00|2862.5|2851|2862.3|2850.8|2862.5|2851|2860.65|2849.15|23
1734432850000|2024-12-17 10:54:10|2862.25|2850.75|2862.6|2851.1|2863.25|2851.75|2862.25|2850.75|12
1734432860000|2024-12-17 10:54:20|2863.17|2851.67|2859.3|2847.8|2863.17|2851.67|2859.05|2847.55|34
1734432870000|2024-12-17 10:54:30|2860.25|2848.75|2860.3|2848.8|2860.35|2848.85|2859.25|2847.75|26
1734432880000|2024-12-17 10:54:40|2860.8|2849.3|2861.07|2849.57|2861.75|2850.25|2860.55|2849.05|15
1734432890000|2024-12-17 10:54:50|2861.25|2849.75|2860.18|2848.68|2861.33|2849.83|2859.55|2848.05|21
1734432900000|2024-12-17 10:55:00|2860.34|2848.84|2860.25|2848.75|2860.6|2849.1|2859.45|2847.95|22
1734432910000|2024-12-17 10:55:10|2860.3|2848.8|2861.23|2849.73|2861.28|2849.78|2860.25|2848.75|14
1734432920000|2024-12-17 10:55:20|2861.28|2849.78|2860.3|2848.8|2861.28|2849.78|2860.27|2848.77|32
1734432930000|2024-12-17 10:55:30|2860.33|2848.83|2858.15|2846.65|2860.4|2848.9|2858.15|2846.65|26
1734432940000|2024-12-17 10:55:40|2857.6|2846.1|2857.35|2845.85|2857.95|2846.45|2857.35|2845.85|11
1734432950000|2024-12-17 10:55:50|2857.3|2845.8|2857.23|2845.73|2857.33|2845.83|2856.25|2844.75|18
1734432960000|2024-12-17 10:56:00|2857.17|2845.67|2855.55|2844.05|2857.3|2845.8|2855.55|2844.05|13
1734432970000|2024-12-17 10:56:10|2854.66|2843.16|2856.23|2844.73|2856.34|2844.84|2854.66|2843.16|14
1734432980000|2024-12-17 10:56:20|2856.25|2844.75|2855.33|2843.83|2856.25|2844.75|2854.8|2843.3|19
1734432990000|2024-12-17 10:56:30|2855.38|2843.88|2855.75|2844.25|2856.25|2844.75|2854.4|2842.9|26
1734433000000|2024-12-17 10:56:40|2856.25|2844.75|2857.13|2845.63|2857.3|2845.8|2855.75|2844.25|21
1734433010000|2024-12-17 10:56:50|2856.93|2845.43|2859.25|2847.75|2859.35|2847.85|2856.75|2845.25|19
1734433020000|2024-12-17 10:57:00|2859.75|2848.25|2856.9|2845.4|2860.3|2848.8|2856.9|2845.4|26
1734433030000|2024-12-17 10:57:10|2856.84|2845.34|2856.7|2845.2|2857.3|2845.8|2855.55|2844.05|33
1734433040000|2024-12-17 10:57:20|2856.35|2844.85|2856.75|2845.25|2856.75|2845.25|2855.55|2844.05|25
1734433050000|2024-12-17 10:57:30|2857.2|2845.7|2857.25|2845.75|2857.3|2845.8|2856.7|2845.2|6
1734433060000|2024-12-17 10:57:40|2856.75|2845.25|2857.25|2845.75|2857.25|2845.75|2856.75|2845.25|3
1734433070000|2024-12-17 10:57:50|2856.15|2844.65|2856.14|2844.64|2856.3|2844.8|2855.6|2844.1|15
1734433080000|2024-12-17 10:58:00|2856.11|2844.61|2857.28|2845.78|2857.3|2845.8|2855.2|2843.7|25
1734433090000|2024-12-17 10:58:10|2857.25|2845.75|2854.61|2843.11|2857.25|2845.75|2854.55|2843.05|28
1734433100000|2024-12-17 10:58:20|2854.7|2843.2|2858.08|2846.58|2858.15|2846.65|2854.42|2842.92|21
1734433110000|2024-12-17 10:58:30|2857.3|2845.8|2857.55|2846.05|2857.55|2846.05|2855.6|2844.1|23
1734433120000|2024-12-17 10:58:40|2857.75|2846.25|2857.25|2845.75|2858.14|2846.64|2855.5|2844|25
1734433130000|2024-12-17 10:58:50|2857.33|2845.83|2856.95|2845.45|2857.33|2845.83|2856.95|2845.45|6
1734433140000|2024-12-17 10:59:00|2857|2845.5|2856.05|2844.55|2857|2845.5|2854.6|2843.1|10
1734433150000|2024-12-17 10:59:10|2855.8|2844.3|2855.87|2844.37|2856.35|2844.85|2855.75|2844.25|16
1734433160000|2024-12-17 10:59:20|2855.82|2844.32|2855.43|2843.93|2856.2|2844.7|2855.43|2843.93|10
1734433170000|2024-12-17 10:59:30|2854.77|2843.27|2854.75|2843.25|2854.77|2843.27|2854.25|2842.75|8
1734433180000|2024-12-17 10:59:40|2855.3|2843.8|2857.2|2845.7|2857.4|2845.9|2855.23|2843.73|21
1734433190000|2024-12-17 10:59:50|2857.28|2845.78|2856.35|2844.85|2857.28|2845.78|2856.1|2844.6|11
1734433200000|2024-12-17 11:00:00|2856.3|2844.8|2856.25|2844.75|2858.7|2847.2|2856.2|2844.7|25
1734433210000|2024-12-17 11:00:10|2856.75|2845.25|2856.15|2844.65|2857.23|2845.73|2854.45|2842.95|30
1734433220000|2024-12-17 11:00:20|2855.65|2844.15|2857.25|2845.75|2857.4|2845.9|2855.39|2843.89|11
1734433230000|2024-12-17 11:00:30|2857.3|2845.8|2857.85|2846.35|2860.4|2848.9|2857.25|2845.75|25
1734433240000|2024-12-17 11:00:40|2857.35|2845.85|2857.33|2845.83|2858.9|2847.4|2856.35|2844.85|30
1734433250000|2024-12-17 11:00:50|2857.32|2845.82|2858.58|2847.08|2860.45|2848.95|2857.25|2845.75|25
1734433260000|2024-12-17 11:01:00|2857.72|2846.22|2859.7|2848.2|2859.8|2848.3|2856.6|2845.1|28
1734433270000|2024-12-17 11:01:10|2859.8|2848.3|2859.18|2847.68|2860.45|2848.95|2859|2847.5|29
1734433280000|2024-12-17 11:01:20|2859.4|2847.9|2858.24|2846.74|2860.3|2848.8|2858.24|2846.74|32
1734433290000|2024-12-17 11:01:30|2858.31|2846.81|2857.85|2846.35|2859.27|2847.77|2857.05|2845.55|22
1734433300000|2024-12-17 11:01:40|2858|2846.5|2859.15|2847.65|2859.3|2847.8|2857.44|2845.94|23
1734433310000|2024-12-17 11:01:50|2859.25|2847.75|2858.1|2846.6|2859.75|2848.25|2858|2846.5|17
1734433320000|2024-12-17 11:02:00|2858.17|2846.67|2859.3|2847.8|2859.45|2847.95|2858.14|2846.64|14
1734433330000|2024-12-17 11:02:10|2859.25|2847.75|2858.25|2846.75|2859.25|2847.75|2858.2|2846.7|10
1734433340000|2024-12-17 11:02:20|2857.7|2846.2|2853.3|2841.8|2857.7|2846.2|2853.29|2841.79|14
1734433350000|2024-12-17 11:02:30|2853.38|2841.88|2852.5|2841|2853.38|2841.88|2851|2839.5|33
1734433360000|2024-12-17 11:02:40|2852.61|2841.11|2855.17|2843.67|2855.2|2843.7|2852.23|2840.73|29
1734433370000|2024-12-17 11:02:50|2855.06|2843.56|2851.3|2839.8|2855.22|2843.72|2851.3|2839.8|26
1734433380000|2024-12-17 11:03:00|2851.35|2839.85|2850.45|2838.95|2851.43|2839.93|2848.35|2836.85|35
1734433390000|2024-12-17 11:03:10|2850.7|2839.2|2850.2|2838.7|2850.85|2839.35|2849.45|2837.95|31
1734433400000|2024-12-17 11:03:20|2850.25|2838.75|2852.25|2840.75|2852.3|2840.8|2850.25|2838.75|12
1734433410000|2024-12-17 11:03:30|2852.35|2840.85|2854.28|2842.78|2854.3|2842.8|2852.25|2840.75|28
1734433420000|2024-12-17 11:03:40|2854.25|2842.75|2853.2|2841.7|2854.3|2842.8|2853.2|2841.7|18
1734433430000|2024-12-17 11:03:50|2853.23|2841.73|2851.8|2840.3|2853.23|2841.73|2851.5|2840|18
1734433440000|2024-12-17 11:04:00|2851.75|2840.25|2851.2|2839.7|2851.8|2840.3|2850.65|2839.15|22
1734433450000|2024-12-17 11:04:10|2851.25|2839.75|2851.28|2839.78|2851.3|2839.8|2850.2|2838.7|21
1734433460000|2024-12-17 11:04:20|2851.25|2839.75|2851.91|2840.41|2853.25|2841.75|2851.25|2839.75|26
1734433470000|2024-12-17 11:04:30|2851.94|2840.44|2851.8|2840.3|2852|2840.5|2850.53|2839.03|26
1734433480000|2024-12-17 11:04:40|2851.3|2839.8|2851.28|2839.78|2852.23|2840.73|2850.5|2839|29
1734433490000|2024-12-17 11:04:50|2851.2|2839.7|2852.14|2840.64|2852.35|2840.85|2850.65|2839.15|21
1734433500000|2024-12-17 11:05:00|2852.23|2840.73|2852.55|2841.05|2854.4|2842.9|2851.28|2839.78|30
1734433510000|2024-12-17 11:05:10|2852.6|2841.1|2855.4|2843.9|2855.4|2843.9|2851.75|2840.25|29
1734433520000|2024-12-17 11:05:20|2856.3|2844.8|2854.2|2842.7|2856.45|2844.95|2854.15|2842.65|18
1734433530000|2024-12-17 11:05:30|2854.05|2842.55|2854.4|2842.9|2854.45|2842.95|2853.15|2841.65|22
1734433540000|2024-12-17 11:05:40|2854.75|2843.25|2852.99|2841.49|2855.11|2843.61|2852.69|2841.19|26
1734433550000|2024-12-17 11:05:50|2852.82|2841.32|2853.25|2841.75|2853.7|2842.2|2852.25|2840.75|12
1734433560000|2024-12-17 11:06:00|2853.2|2841.7|2852.28|2840.78|2853.2|2841.7|2851.2|2839.7|30
1734433570000|2024-12-17 11:06:10|2852.23|2840.73|2850.96|2839.46|2853.33|2841.83|2850.96|2839.46|28
1734433580000|2024-12-17 11:06:20|2850.99|2839.49|2852.5|2841|2853.35|2841.85|2850.43|2838.93|29
1734433590000|2024-12-17 11:06:30|2852.39|2840.89|2852.23|2840.73|2852.45|2840.95|2850.5|2839|28
1734433600000|2024-12-17 11:06:40|2852.2|2840.7|2854.75|2843.25|2854.75|2843.25|2852.2|2840.7|31
1734433610000|2024-12-17 11:06:50|2855.25|2843.75|2856.1|2844.6|2856.1|2844.6|2855.23|2843.73|13
1734433620000|2024-12-17 11:07:00|2856.05|2844.55|2851.67|2840.17|2856.55|2845.05|2851.67|2840.17|25
1734433630000|2024-12-17 11:07:10|2851.55|2840.05|2851.22|2839.72|2851.55|2840.05|2849.45|2837.95|22
1734433640000|2024-12-17 11:07:20|2851.2|2839.7|2850|2838.5|2851.25|2839.75|2849.5|2838|17
1734433650000|2024-12-17 11:07:30|2850.35|2838.85|2850.11|2838.61|2850.49|2838.99|2848.28|2836.78|29
1734433660000|2024-12-17 11:07:40|2849.4|2837.9|2850.11|2838.61|2850.23|2838.73|2849.1|2837.6|18
1734433670000|2024-12-17 11:07:50|2850.1|2838.6|2851.14|2839.64|2851.3|2839.8|2850.1|2838.6|20
1734433680000|2024-12-17 11:08:00|2851.25|2839.75|2850.75|2839.25|2851.3|2839.8|2850.2|2838.7|26
1734433690000|2024-12-17 11:08:10|2851.25|2839.75|2853.14|2841.64|2854.25|2842.75|2851.25|2839.75|15
1734433700000|2024-12-17 11:08:20|2854.14|2842.64|2851.35|2839.85|2854.17|2842.67|2851.28|2839.78|30
1734433710000|2024-12-17 11:08:30|2851.4|2839.9|2850.1|2838.6|2851.4|2839.9|2850|2838.5|20
1734433720000|2024-12-17 11:08:40|2850.05|2838.55|2849.2|2837.7|2850.15|2838.65|2849.17|2837.67|15
1734433730000|2024-12-17 11:08:50|2848.97|2837.47|2847.65|2836.15|2849.25|2837.75|2847.5|2836|26
1734433740000|2024-12-17 11:09:00|2847.63|2836.13|2852.23|2840.73|2852.23|2840.73|2847.63|2836.13|33
1734433750000|2024-12-17 11:09:10|2852.3|2840.8|2853.35|2841.85|2853.35|2841.85|2850.96|2839.46|26
1734433760000|2024-12-17 11:09:20|2853.27|2841.77|2853.3|2841.8|2854.25|2842.75|2853.25|2841.75|24
1734433770000|2024-12-17 11:09:30|2853.28|2841.78|2854.14|2842.64|2854.25|2842.75|2852.42|2840.92|18
1734433780000|2024-12-17 11:09:40|2854.25|2842.75|2855.25|2843.75|2855.75|2844.25|2854.25|2842.75|5
1734433790000|2024-12-17 11:09:50|2855.1|2843.6|2854.25|2842.75|2855.1|2843.6|2853.95|2842.45|29
1734433800000|2024-12-17 11:10:00|2854.3|2842.8|2855.25|2843.75|2855.25|2843.75|2852.65|2841.15|13
1734433810000|2024-12-17 11:10:10|2854.75|2843.25|2854.23|2842.73|2855.75|2844.25|2854.15|2842.65|21
1734433820000|2024-12-17 11:10:20|2854.2|2842.7|2853.27|2841.77|2854.34|2842.84|2852.75|2841.25|32
1734433830000|2024-12-17 11:10:30|2853.75|2842.25|2853.3|2841.8|2854.45|2842.95|2852.85|2841.35|16
1734433840000|2024-12-17 11:10:40|2853.55|2842.05|2855.94|2844.44|2856.25|2844.75|2853.55|2842.05|15
1734433850000|2024-12-17 11:10:50|2856.25|2844.75|2855.22|2843.72|2856.35|2844.85|2854.85|2843.35|24
1734433860000|2024-12-17 11:11:00|2855.2|2843.7|2851.25|2839.75|2855.25|2843.75|2850.75|2839.25|31
1734433870000|2024-12-17 11:11:10|2851.33|2839.83|2852.32|2840.82|2852.4|2840.9|2850.67|2839.17|14
1734433880000|2024-12-17 11:11:20|2851.94|2840.44|2851.11|2839.61|2852.4|2840.9|2850.8|2839.3|28
1734433890000|2024-12-17 11:11:30|2851.17|2839.67|2853.33|2841.83|2853.33|2841.83|2851.17|2839.67|17
1734433900000|2024-12-17 11:11:40|2853.25|2841.75|2852.25|2840.75|2853.25|2841.75|2850.85|2839.35|16
1734433910000|2024-12-17 11:11:50|2852.45|2840.95|2852.4|2840.9|2853.35|2841.85|2852.25|2840.75|21
1734433920000|2024-12-17 11:12:00|2852.25|2840.75|2852.3|2840.8|2852.35|2840.85|2851.05|2839.55|17
1734433930000|2024-12-17 11:12:10|2852.28|2840.78|2854.4|2842.9|2854.4|2842.9|2852.2|2840.7|21
1734433940000|2024-12-17 11:12:20|2854.53|2843.03|2854.25|2842.75|2855.34|2843.84|2852.75|2841.25|33
1734433950000|2024-12-17 11:12:30|2854.85|2843.35|2856.2|2844.7|2857.4|2845.9|2854.75|2843.25|27
1734433960000|2024-12-17 11:12:40|2856.28|2844.78|2856.23|2844.73|2856.45|2844.95|2855.55|2844.05|23
1734433970000|2024-12-17 11:12:50|2856.3|2844.8|2856.04|2844.54|2856.3|2844.8|2854.15|2842.65|27
1734433980000|2024-12-17 11:13:00|2856.35|2844.85|2856.25|2844.75|2856.7|2845.2|2856.18|2844.68|27
1734433990000|2024-12-17 11:13:10|2856.15|2844.65|2856.34|2844.84|2857.25|2845.75|2856.15|2844.65|33
1734434000000|2024-12-17 11:13:20|2856.36|2844.86|2855.6|2844.1|2857.11|2845.61|2855.5|2844|22
1734434010000|2024-12-17 11:13:30|2855.68|2844.18|2853.25|2841.75|2856.2|2844.7|2852.75|2841.25|28
1734434020000|2024-12-17 11:13:40|2853.23|2841.73|2854.34|2842.84|2854.85|2843.35|2853.2|2841.7|19
1734434030000|2024-12-17 11:13:50|2854.32|2842.82|2854.23|2842.73|2855.35|2843.85|2854.17|2842.67|26
1734434040000|2024-12-17 11:14:00|2854.3|2842.8|2855.25|2843.75|2855.35|2843.85|2854.25|2842.75|13
1734434050000|2024-12-17 11:14:10|2855.34|2843.84|2855.14|2843.64|2855.85|2844.35|2854.6|2843.1|29
1734434060000|2024-12-17 11:14:20|2855.23|2843.73|2855.25|2843.75|2855.45|2843.95|2854.55|2843.05|28
1734434070000|2024-12-17 11:14:30|2855.32|2843.82|2855.4|2843.9|2856.35|2844.85|2854.83|2843.33|28
1734434080000|2024-12-17 11:14:40|2855.33|2843.83|2854.25|2842.75|2855.33|2843.83|2854.25|2842.75|30
1734434090000|2024-12-17 11:14:50|2854.33|2842.83|2853.36|2841.86|2854.33|2842.83|2853.36|2841.86|24
1734434100000|2024-12-17 11:15:00|2853.55|2842.05|2853.1|2841.6|2853.55|2842.05|2852.9|2841.4|22
1734434110000|2024-12-17 11:15:10|2853.45|2841.95|2853.32|2841.82|2854.55|2843.05|2852.8|2841.3|28
1734434120000|2024-12-17 11:15:20|2853.25|2841.75|2854.25|2842.75|2854.36|2842.86|2853.2|2841.7|18
1734434130000|2024-12-17 11:15:30|2854.75|2843.25|2855.25|2843.75|2856.37|2844.87|2854.75|2843.25|19
1734434140000|2024-12-17 11:15:40|2855.23|2843.73|2855.17|2843.67|2855.25|2843.75|2854.28|2842.78|30
1734434150000|2024-12-17 11:15:50|2855.25|2843.75|2855.75|2844.25|2856.5|2845|2855.25|2843.75|26
1734434160000|2024-12-17 11:16:00|2855.6|2844.1|2852.23|2840.73|2855.6|2844.1|2852.18|2840.68|33
1734434170000|2024-12-17 11:16:10|2852.18|2840.68|2852.33|2840.83|2852.33|2840.83|2850.5|2839|22
1734434180000|2024-12-17 11:16:20|2852.25|2840.75|2853.75|2842.25|2855.3|2843.8|2852.25|2840.75|21
1734434190000|2024-12-17 11:16:30|2854.25|2842.75|2852.3|2840.8|2854.4|2842.9|2851.7|2840.2|35
1734434200000|2024-12-17 11:16:40|2851.85|2840.35|2854.25|2842.75|2854.25|2842.75|2851.2|2839.7|30
1734434210000|2024-12-17 11:16:50|2853.75|2842.25|2853.75|2842.25|2853.75|2842.25|2851.65|2840.15|22
1734434220000|2024-12-17 11:17:00|2853.5|2842|2857.25|2845.75|2857.4|2845.9|2853.5|2842|27
1734434230000|2024-12-17 11:17:10|2858.34|2846.84|2859.35|2847.85|2860.35|2848.85|2858.34|2846.84|19
1734434240000|2024-12-17 11:17:20|2858.95|2847.45|2855.3|2843.8|2859.45|2847.95|2854.72|2843.22|30
1734434250000|2024-12-17 11:17:30|2855.25|2843.75|2851.8|2840.3|2855.3|2843.8|2850.75|2839.25|30
1734434260000|2024-12-17 11:17:40|2851.4|2839.9|2852.25|2840.75|2852.25|2840.75|2848.85|2837.35|33
1734434270000|2024-12-17 11:17:50|2851.75|2840.25|2848.1|2836.6|2851.75|2840.25|2848.05|2836.55|24
1734434280000|2024-12-17 11:18:00|2847.97|2836.47|2847.8|2836.3|2849.4|2837.9|2847.8|2836.3|22
1734434290000|2024-12-17 11:18:10|2848.28|2836.78|2848.45|2836.95|2849.3|2837.8|2847.3|2835.8|26
1734434300000|2024-12-17 11:18:20|2848.65|2837.15|2848.45|2836.95|2849.7|2838.2|2848.45|2836.95|21
1734434310000|2024-12-17 11:18:30|2848.25|2836.75|2846.25|2834.75|2848.25|2836.75|2846.25|2834.75|17
1734434320000|2024-12-17 11:18:40|2846.8|2835.3|2845.32|2833.82|2847.3|2835.8|2845.32|2833.82|25
1734434330000|2024-12-17 11:18:50|2845.37|2833.87|2844.2|2832.7|2845.37|2833.87|2843.77|2832.27|36
1734434340000|2024-12-17 11:19:00|2844.13|2832.63|2841.5|2830|2844.27|2832.77|2841|2829.5|31
1734434350000|2024-12-17 11:19:10|2842|2830.5|2840.63|2829.13|2842|2830.5|2840.5|2829|30
1734434360000|2024-12-17 11:19:20|2840.6|2829.1|2842.2|2830.7|2842.4|2830.9|2840.5|2829|35
1734434370000|2024-12-17 11:19:30|2842.3|2830.8|2841.2|2829.7|2842.4|2830.9|2839.9|2828.4|28
1734434380000|2024-12-17 11:19:40|2841.15|2829.65|2843.1|2831.6|2843.35|2831.85|2841.15|2829.65|29
1734434390000|2024-12-17 11:19:50|2843.02|2831.52|2843.27|2831.77|2843.65|2832.15|2841.6|2830.1|35
1734434400000|2024-12-17 11:20:00|2843.25|2831.75|2844.28|2832.78|2845.3|2833.8|2843.25|2831.75|35
1734434410000|2024-12-17 11:20:10|2844.13|2832.63|2847.67|2836.17|2848.25|2836.75|2843.5|2832|36
1734434420000|2024-12-17 11:20:20|2847.61|2836.11|2847.33|2835.83|2849.7|2838.2|2847.33|2835.83|34
1734434430000|2024-12-17 11:20:30|2847.45|2835.95|2844.3|2832.8|2847.45|2835.95|2843.99|2832.49|37
1734434440000|2024-12-17 11:20:40|2844.35|2832.85|2845.41|2833.91|2845.85|2834.35|2843.7|2832.2|25
1734434450000|2024-12-17 11:20:50|2845.28|2833.78|2846.25|2834.75|2846.25|2834.75|2844.25|2832.75|19
1734434460000|2024-12-17 11:21:00|2846.3|2834.8|2844.6|2833.1|2846.34|2834.84|2844.15|2832.65|28
1734434470000|2024-12-17 11:21:10|2844.41|2832.91|2843.3|2831.8|2844.41|2832.91|2843.3|2831.8|26
1734434480000|2024-12-17 11:21:20|2843.35|2831.85|2841.25|2829.75|2844.6|2833.1|2841.25|2829.75|30
1734434490000|2024-12-17 11:21:30|2841.18|2829.68|2840.25|2828.75|2841.55|2830.05|2839.95|2828.45|22
1734434500000|2024-12-17 11:21:40|2840.4|2828.9|2837.65|2826.15|2840.4|2828.9|2837.65|2826.15|18
1734434510000|2024-12-17 11:21:50|2837.86|2826.36|2837.3|2825.8|2837.86|2826.36|2837.2|2825.7|33
1734434520000|2024-12-17 11:22:00|2837.28|2825.78|2838.75|2827.25|2838.75|2827.25|2837.28|2825.78|30
1734434530000|2024-12-17 11:22:10|2839.25|2827.75|2841.75|2830.25|2841.75|2830.25|2839.25|2827.75|13
1734434540000|2024-12-17 11:22:20|2842.25|2830.75|2842.35|2830.85|2843.15|2831.65|2841.45|2829.95|24
1734434550000|2024-12-17 11:22:30|2842.25|2830.75|2841.2|2829.7|2843.23|2831.73|2841.2|2829.7|29
1734434560000|2024-12-17 11:22:40|2841.28|2829.78|2841.25|2829.75|2841.36|2829.86|2840.85|2829.35|16
1734434570000|2024-12-17 11:22:50|2842.25|2830.75|2844.3|2832.8|2844.33|2832.83|2842.25|2830.75|13
1734434580000|2024-12-17 11:23:00|2844.25|2832.75|2843.6|2832.1|2844.32|2832.82|2843.45|2831.95|19
1734434590000|2024-12-17 11:23:10|2843.64|2832.14|2840.75|2829.25|2844.33|2832.83|2839.75|2828.25|28
1734434600000|2024-12-17 11:23:20|2839.75|2828.25|2841.75|2830.25|2841.75|2830.25|2839.75|2828.25|15
1734434610000|2024-12-17 11:23:30|2840.92|2829.42|2842.25|2830.75|2842.25|2830.75|2840.75|2829.25|11
1734434620000|2024-12-17 11:23:40|2841.25|2829.75|2844.25|2832.75|2844.35|2832.85|2841.25|2829.75|24
1734434630000|2024-12-17 11:23:50|2844.75|2833.25|2845.3|2833.8|2846.2|2834.7|2843.7|2832.2|34
1734434640000|2024-12-17 11:24:00|2845.28|2833.78|2844.55|2833.05|2845.75|2834.25|2843.4|2831.9|29
1734434650000|2024-12-17 11:24:10|2844.35|2832.85|2843.75|2832.25|2844.35|2832.85|2843.25|2831.75|17
1734434660000|2024-12-17 11:24:20|2844.1|2832.6|2846.25|2834.75|2846.25|2834.75|2844.1|2832.6|23
1734434670000|2024-12-17 11:24:30|2846.15|2834.65|2845.1|2833.6|2846.5|2835|2845.1|2833.6|28
1734434680000|2024-12-17 11:24:40|2844.68|2833.18|2845.2|2833.7|2845.3|2833.8|2844.45|2832.95|27
1734434690000|2024-12-17 11:24:50|2845.05|2833.55|2845.65|2834.15|2846.6|2835.1|2845|2833.5|12
1734434700000|2024-12-17 11:25:00|2845.45|2833.95|2843.28|2831.78|2845.65|2834.15|2843.27|2831.77|21
1734434710000|2024-12-17 11:25:10|2842.98|2831.48|2842.23|2830.73|2842.98|2831.48|2841.43|2829.93|30
1734434720000|2024-12-17 11:25:20|2842.25|2830.75|2841.28|2829.78|2842.25|2830.75|2841.23|2829.73|25
1734434730000|2024-12-17 11:25:30|2841.25|2829.75|2842.2|2830.7|2842.33|2830.83|2841.25|2829.75|32
1734434740000|2024-12-17 11:25:40|2841.25|2829.75|2843.46|2831.96|2843.91|2832.41|2841.25|2829.75|34
1734434750000|2024-12-17 11:25:50|2843.25|2831.75|2843.6|2832.1|2844.4|2832.9|2842.4|2830.9|26
1734434760000|2024-12-17 11:26:00|2843.41|2831.91|2845.25|2833.75|2845.25|2833.75|2843.41|2831.91|32
1734434770000|2024-12-17 11:26:10|2845.35|2833.85|2846.4|2834.9|2847.45|2835.95|2844.48|2832.98|31
1734434780000|2024-12-17 11:26:20|2846.33|2834.83|2847.25|2835.75|2847.4|2835.9|2846.32|2834.82|15
1734434790000|2024-12-17 11:26:30|2847.65|2836.15|2848.25|2836.75|2848.25|2836.75|2846.81|2835.31|23
1734434800000|2024-12-17 11:26:40|2848.23|2836.73|2847.23|2835.73|2849.11|2837.61|2847.13|2835.63|20
1734434810000|2024-12-17 11:26:50|2847.25|2835.75|2846.25|2834.75|2847.4|2835.9|2846.22|2834.72|29
1734434820000|2024-12-17 11:27:00|2846.32|2834.82|2844.45|2832.95|2846.32|2834.82|2844.35|2832.85|22
1734434830000|2024-12-17 11:27:10|2844.59|2833.09|2844.32|2832.82|2845.09|2833.59|2844.23|2832.73|13
1734434840000|2024-12-17 11:27:20|2844.34|2832.84|2844.17|2832.67|2844.34|2832.84|2844.02|2832.52|30
1734434850000|2024-12-17 11:27:30|2843.36|2831.86|2843.2|2831.7|2843.75|2832.25|2842.93|2831.43|28
1734434860000|2024-12-17 11:27:40|2843.42|2831.92|2843.7|2832.2|2844.23|2832.73|2843.42|2831.92|6
1734434870000|2024-12-17 11:27:50|2843.41|2831.91|2842.48|2830.98|2843.43|2831.93|2842.38|2830.88|25
1734434880000|2024-12-17 11:28:00|2842.43|2830.93|2843.45|2831.95|2843.5|2832|2842.25|2830.75|18
1734434890000|2024-12-17 11:28:10|2843.3|2831.8|2844.3|2832.8|2844.3|2832.8|2841.85|2830.35|16
1734434900000|2024-12-17 11:28:20|2844.25|2832.75|2843.35|2831.85|2844.5|2833|2842.9|2831.4|31
1734434910000|2024-12-17 11:28:30|2843.25|2831.75|2841.2|2829.7|2843.4|2831.9|2841.2|2829.7|33
1734434920000|2024-12-17 11:28:40|2841.27|2829.77|2842.4|2830.9|2842.4|2830.9|2841.23|2829.73|34
1734434930000|2024-12-17 11:28:50|2842.25|2830.75|2843.25|2831.75|2843.45|2831.95|2842.25|2830.75|22
1734434940000|2024-12-17 11:29:00|2843.32|2831.82|2843.25|2831.75|2844.45|2832.95|2843.25|2831.75|26
1734434950000|2024-12-17 11:29:10|2843.75|2832.25|2845.32|2833.82|2845.75|2834.25|2843.75|2832.25|33
1734434960000|2024-12-17 11:29:20|2845.33|2833.83|2845.32|2833.82|2845.33|2833.83|2845.2|2833.7|16
1734434970000|2024-12-17 11:29:30|2846.5|2835|2848.25|2836.75|2848.55|2837.05|2846.25|2834.75|28
1734434980000|2024-12-17 11:29:40|2848.4|2836.9|2847.4|2835.9|2848.4|2836.9|2847.32|2835.82|27
1734434990000|2024-12-17 11:29:50|2847.42|2835.92|2848.2|2836.7|2848.25|2836.75|2847.42|2835.92|25
1734435000000|2024-12-17 11:30:00|2848.22|2836.72|2847.28|2835.78|2848.22|2836.72|2846.95|2835.45|30
1734435010000|2024-12-17 11:30:10|2847.23|2835.73|2845.17|2833.67|2847.28|2835.78|2845.17|2833.67|21
1734435020000|2024-12-17 11:30:20|2845.14|2833.64|2846.3|2834.8|2846.4|2834.9|2844.15|2832.65|23
1734435030000|2024-12-17 11:30:30|2846.14|2834.64|2843.32|2831.82|2846.22|2834.72|2843.18|2831.68|34
1734435040000|2024-12-17 11:30:40|2843.25|2831.75|2843.32|2831.82|2843.45|2831.95|2843|2831.5|31
1734435050000|2024-12-17 11:30:50|2843.4|2831.9|2843.25|2831.75|2844.45|2832.95|2843.25|2831.75|21
1734435060000|2024-12-17 11:31:00|2843.3|2831.8|2842.32|2830.82|2843.5|2832|2842.3|2830.8|25
1734435070000|2024-12-17 11:31:10|2842.41|2830.91|2843.25|2831.75|2843.25|2831.75|2842.13|2830.63|18
1734435080000|2024-12-17 11:31:20|2843|2831.5|2842.2|2830.7|2843.15|2831.65|2842.17|2830.67|13
1734435090000|2024-12-17 11:31:30|2842.28|2830.78|2843.15|2831.65|2843.5|2832|2842.07|2830.57|22
1734435100000|2024-12-17 11:31:40|2843.25|2831.75|2843.36|2831.86|2844.35|2832.85|2843.25|2831.75|21
1734435110000|2024-12-17 11:31:50|2843.3|2831.8|2844.25|2832.75|2844.3|2832.8|2843|2831.5|29
1734435120000|2024-12-17 11:32:00|2844.28|2832.78|2844.25|2832.75|2844.45|2832.95|2843.15|2831.65|24
1734435130000|2024-12-17 11:32:10|2844.32|2832.82|2843.25|2831.75|2844.33|2832.83|2843.15|2831.65|23
1734435140000|2024-12-17 11:32:20|2843.35|2831.85|2846.34|2834.84|2846.5|2835|2843.25|2831.75|26
1734435150000|2024-12-17 11:32:30|2846.35|2834.85|2846.28|2834.78|2847.3|2835.8|2846.2|2834.7|20
1734435160000|2024-12-17 11:32:40|2846.25|2834.75|2848.25|2836.75|2848.45|2836.95|2846.25|2834.75|19
1734435170000|2024-12-17 11:32:50|2848.33|2836.83|2849.15|2837.65|2849.2|2837.7|2848.1|2836.6|21
1734435180000|2024-12-17 11:33:00|2849.1|2837.6|2849.25|2837.75|2849.75|2838.25|2849.05|2837.55|25
1734435190000|2024-12-17 11:33:10|2849.3|2837.8|2854.05|2842.55|2854.05|2842.55|2849.25|2837.75|20
1734435200000|2024-12-17 11:33:20|2854.45|2842.95|2854.25|2842.75|2856.25|2844.75|2854.2|2842.7|29
1734435210000|2024-12-17 11:33:30|2854.95|2843.45|2856.28|2844.78|2856.35|2844.85|2854.85|2843.35|17
1734435220000|2024-12-17 11:33:40|2856.3|2844.8|2855.5|2844|2856.35|2844.85|2855.4|2843.9|28
1734435230000|2024-12-17 11:33:50|2855.35|2843.85|2856.72|2845.22|2856.72|2845.22|2855.35|2843.85|15
1734435240000|2024-12-17 11:34:00|2857.25|2845.75|2852.15|2840.65|2857.25|2845.75|2852.15|2840.65|32
1734435250000|2024-12-17 11:34:10|2852.3|2840.8|2852.55|2841.05|2853|2841.5|2852.25|2840.75|16
1734435260000|2024-12-17 11:34:20|2852.4|2840.9|2852.3|2840.8|2853.2|2841.7|2852.2|2840.7|27
1734435270000|2024-12-17 11:34:30|2852.25|2840.75|2853.25|2841.75|2853.3|2841.8|2852.25|2840.75|19
1734435280000|2024-12-17 11:34:40|2853.15|2841.65|2851.25|2839.75|2853.15|2841.65|2851.25|2839.75|5
1734435290000|2024-12-17 11:34:50|2851.05|2839.55|2851.3|2839.8|2851.3|2839.8|2850.14|2838.64|24
1734435300000|2024-12-17 11:35:00|2851.14|2839.64|2849.25|2837.75|2851.28|2839.78|2848.25|2836.75|24
1734435310000|2024-12-17 11:35:10|2849.8|2838.3|2847.16|2835.66|2850.28|2838.78|2847.06|2835.56|33
1734435320000|2024-12-17 11:35:20|2846.94|2835.44|2845.53|2834.03|2846.94|2835.44|2845.28|2833.78|35
1734435330000|2024-12-17 11:35:30|2845.77|2834.27|2843.43|2831.93|2845.77|2834.27|2843.43|2831.93|20
1734435340000|2024-12-17 11:35:40|2843.5|2832|2843.45|2831.95|2845.25|2833.75|2843.25|2831.75|29
1734435350000|2024-12-17 11:35:50|2843.59|2832.09|2843.61|2832.11|2844.27|2832.77|2843.35|2831.85|32
1734435360000|2024-12-17 11:36:00|2843.64|2832.14|2843.25|2831.75|2844.23|2832.73|2843.05|2831.55|30
1734435370000|2024-12-17 11:36:10|2843.3|2831.8|2843.25|2831.75|2843.32|2831.82|2843.2|2831.7|28
1734435380000|2024-12-17 11:36:20|2843.45|2831.95|2844.2|2832.7|2845.25|2833.75|2843.45|2831.95|22
1734435390000|2024-12-17 11:36:30|2844.17|2832.67|2841.35|2829.85|2844.2|2832.7|2841.35|2829.85|27
1734435400000|2024-12-17 11:36:40|2841.25|2829.75|2842.27|2830.77|2842.75|2831.25|2841.25|2829.75|25
1734435410000|2024-12-17 11:36:50|2842.3|2830.8|2841.28|2829.78|2842.3|2830.8|2841.28|2829.78|15
1734435420000|2024-12-17 11:37:00|2841.15|2829.65|2841.3|2829.8|2841.45|2829.95|2840.25|2828.75|17
1734435430000|2024-12-17 11:37:10|2841.34|2829.84|2840.25|2828.75|2841.65|2830.15|2840.2|2828.7|28
1734435440000|2024-12-17 11:37:20|2840.15|2828.65|2840.25|2828.75|2841|2829.5|2840.1|2828.6|20
1734435450000|2024-12-17 11:37:30|2840.34|2828.84|2841.2|2829.7|2841.2|2829.7|2840.25|2828.75|18
1734435460000|2024-12-17 11:37:40|2841.17|2829.67|2841.5|2830|2841.5|2830|2840.25|2828.75|18
1734435470000|2024-12-17 11:37:50|2841.45|2829.95|2841.3|2829.8|2841.5|2830|2841.25|2829.75|26
1734435480000|2024-12-17 11:38:00|2841.11|2829.61|2840.25|2828.75|2841.2|2829.7|2840.21|2828.71|22
1734435490000|2024-12-17 11:38:10|2840.34|2828.84|2840.75|2829.25|2840.75|2829.25|2840.21|2828.71|30
1734435500000|2024-12-17 11:38:20|2840.25|2828.75|2841.15|2829.65|2841.25|2829.75|2840.25|2828.75|26
1734435510000|2024-12-17 11:38:30|2841.2|2829.7|2839.56|2828.06|2841.2|2829.7|2839.49|2827.99|30
1734435520000|2024-12-17 11:38:40|2839.52|2828.02|2840.33|2828.83|2840.8|2829.3|2839.25|2827.75|23
1734435530000|2024-12-17 11:38:50|2840.45|2828.95|2840.35|2828.85|2840.75|2829.25|2840.25|2828.75|21
1734435540000|2024-12-17 11:39:00|2840.25|2828.75|2839.46|2827.96|2840.75|2829.25|2839.46|2827.96|27
1734435550000|2024-12-17 11:39:10|2839.59|2828.09|2839.55|2828.05|2840.8|2829.3|2839.25|2827.75|27
1734435560000|2024-12-17 11:39:20|2839.54|2828.04|2840.25|2828.75|2840.75|2829.25|2839.54|2828.04|11
1734435570000|2024-12-17 11:39:30|2841.36|2829.86|2844.27|2832.77|2844.5|2833|2841.25|2829.75|17
1734435580000|2024-12-17 11:39:40|2844.28|2832.78|2844.27|2832.77|2844.34|2832.84|2844.25|2832.75|13
1734435590000|2024-12-17 11:39:50|2844.3|2832.8|2845.2|2833.7|2845.25|2833.75|2844.25|2832.75|13
1734435600000|2024-12-17 11:40:00|2845.17|2833.67|2844.75|2833.25|2845.2|2833.7|2844.25|2832.75|14
1734435610000|2024-12-17 11:40:10|2845.25|2833.75|2847.4|2835.9|2847.45|2835.95|2845.25|2833.75|12
1734435620000|2024-12-17 11:40:20|2847.32|2835.82|2849.55|2838.05|2849.55|2838.05|2847.32|2835.82|17
1734435630000|2024-12-17 11:40:30|2849.25|2837.75|2850.45|2838.95|2850.45|2838.95|2849.25|2837.75|6
1734435640000|2024-12-17 11:40:40|2850.34|2838.84|2849.5|2838|2850.45|2838.95|2848.94|2837.44|23
1734435650000|2024-12-17 11:40:50|2849.25|2837.75|2850.35|2838.85|2850.35|2838.85|2849.25|2837.75|18
1734435660000|2024-12-17 11:41:00|2850.3|2838.8|2849.15|2837.65|2850.3|2838.8|2848.85|2837.35|34
1734435670000|2024-12-17 11:41:10|2849.5|2838|2848.25|2836.75|2849.65|2838.15|2848.25|2836.75|25
1734435680000|2024-12-17 11:41:20|2848.27|2836.77|2848.25|2836.75|2848.75|2837.25|2848.23|2836.73|12
1734435690000|2024-12-17 11:41:30|2848.3|2836.8|2846.32|2834.82|2848.3|2836.8|2844.25|2832.75|29
1734435700000|2024-12-17 11:41:40|2846.3|2834.8|2846.25|2834.75|2847.45|2835.95|2845.5|2834|33
1734435710000|2024-12-17 11:41:50|2846.3|2834.8|2847.33|2835.83|2847.45|2835.95|2845.6|2834.1|30
1734435720000|2024-12-17 11:42:00|2847.14|2835.64|2845.3|2833.8|2847.14|2835.64|2845.1|2833.6|31
1734435730000|2024-12-17 11:42:10|2845.17|2833.67|2845.05|2833.55|2845.17|2833.67|2844.5|2833|12
1734435740000|2024-12-17 11:42:20|2845.14|2833.64|2845.23|2833.73|2846.45|2834.95|2845.14|2833.64|24
1734435750000|2024-12-17 11:42:30|2845.32|2833.82|2845.27|2833.77|2845.34|2833.84|2845.2|2833.7|31
1734435760000|2024-12-17 11:42:40|2845.25|2833.75|2845.27|2833.77|2845.27|2833.77|2845.11|2833.61|9
1734435770000|2024-12-17 11:42:50|2845.23|2833.73|2844.05|2832.55|2845.23|2833.73|2843.35|2831.85|21
1734435780000|2024-12-17 11:43:00|2843.9|2832.4|2842.7|2831.2|2844.35|2832.85|2842.35|2830.85|27
1734435790000|2024-12-17 11:43:10|2842.65|2831.15|2842.8|2831.3|2843.45|2831.95|2841.5|2830|27
1734435800000|2024-12-17 11:43:20|2842.95|2831.45|2843.85|2832.35|2843.85|2832.35|2842.51|2831.01|27
1734435810000|2024-12-17 11:43:30|2843.5|2832|2842.6|2831.1|2843.5|2832|2842.33|2830.83|9
1734435820000|2024-12-17 11:43:40|2842.5|2831|2842.23|2830.73|2842.65|2831.15|2842.17|2830.67|13
1734435830000|2024-12-17 11:43:50|2842.22|2830.72|2842.17|2830.67|2842.23|2830.73|2842.11|2830.61|20
1734435840000|2024-12-17 11:44:00|2842.11|2830.61|2841|2829.5|2842.2|2830.7|2840.35|2828.85|26
1734435850000|2024-12-17 11:44:10|2840.35|2828.85|2839.25|2827.75|2840.35|2828.85|2839.25|2827.75|17
1734435860000|2024-12-17 11:44:20|2838.8|2827.3|2839.23|2827.73|2839.4|2827.9|2838.8|2827.3|14
1734435870000|2024-12-17 11:44:30|2839.27|2827.77|2841.37|2829.87|2841.37|2829.87|2839.15|2827.65|24
1734435880000|2024-12-17 11:44:40|2841.95|2830.45|2843.25|2831.75|2843.4|2831.9|2841.95|2830.45|24
1734435890000|2024-12-17 11:44:50|2842.75|2831.25|2844.1|2832.6|2844.1|2832.6|2842.75|2831.25|4
1734435900000|2024-12-17 11:45:00|2844.25|2832.75|2845.28|2833.78|2845.4|2833.9|2843.5|2832|24
1734435910000|2024-12-17 11:45:10|2845.3|2833.8|2845.96|2834.46|2847.4|2835.9|2844.35|2832.85|32
1734435920000|2024-12-17 11:45:20|2845.93|2834.43|2845.18|2833.68|2845.93|2834.43|2845.18|2833.68|16
1734435930000|2024-12-17 11:45:30|2845.2|2833.7|2846.45|2834.95|2846.5|2835|2844.6|2833.1|31
1734435940000|2024-12-17 11:45:40|2846.55|2835.05|2848.2|2836.7|2848.2|2836.7|2846.28|2834.78|18
1734435950000|2024-12-17 11:45:50|2848.65|2837.15|2848.55|2837.05|2849.2|2837.7|2848.15|2836.65|29
1734435960000|2024-12-17 11:46:00|2848.38|2836.88|2845.27|2833.77|2848.38|2836.88|2845.25|2833.75|37
1734435970000|2024-12-17 11:46:10|2845.2|2833.7|2844.25|2832.75|2845.35|2833.85|2843.55|2832.05|25
1734435980000|2024-12-17 11:46:20|2844.3|2832.8|2844.3|2832.8|2844.35|2832.85|2843.25|2831.75|34
1734435990000|2024-12-17 11:46:30|2844.27|2832.77|2843.32|2831.82|2844.3|2832.8|2843.25|2831.75|24
1734436000000|2024-12-17 11:46:40|2843.3|2831.8|2842.3|2830.8|2843.35|2831.85|2842.18|2830.68|22
1734436010000|2024-12-17 11:46:50|2842.27|2830.77|2843.32|2831.82|2843.45|2831.95|2842.25|2830.75|23
1734436020000|2024-12-17 11:47:00|2843.34|2831.84|2845.25|2833.75|2845.35|2833.85|2843.25|2831.75|25
1734436030000|2024-12-17 11:47:10|2845.65|2834.15|2848.25|2836.75|2848.34|2836.84|2845.65|2834.15|18
1734436040000|2024-12-17 11:47:20|2848.14|2836.64|2847.75|2836.25|2848.34|2836.84|2847.75|2836.25|26
1734436050000|2024-12-17 11:47:30|2847.15|2835.65|2845.6|2834.1|2847.2|2835.7|2845.55|2834.05|16
1734436060000|2024-12-17 11:47:40|2845.25|2833.75|2845.28|2833.78|2846.4|2834.9|2845.25|2833.75|19
1734436070000|2024-12-17 11:47:50|2845.25|2833.75|2845.25|2833.75|2845.4|2833.9|2845.25|2833.75|18
1734436080000|2024-12-17 11:48:00|2845.3|2833.8|2843.27|2831.77|2845.3|2833.8|2843.25|2831.75|11
1734436090000|2024-12-17 11:48:10|2843|2831.5|2843.25|2831.75|2843.65|2832.15|2842.25|2830.75|20
1734436100000|2024-12-17 11:48:20|2843.23|2831.73|2840.34|2828.84|2843.23|2831.73|2840.34|2828.84|25
1734436110000|2024-12-17 11:48:30|2840.25|2828.75|2838.25|2826.75|2840.32|2828.82|2837.45|2825.95|30
1734436120000|2024-12-17 11:48:40|2838.18|2826.68|2839.27|2827.77|2839.55|2828.05|2837.25|2825.75|27
1734436130000|2024-12-17 11:48:50|2839.18|2827.68|2838.3|2826.8|2839.25|2827.75|2838.25|2826.75|23
1734436140000|2024-12-17 11:49:00|2838.17|2826.67|2839.25|2827.75|2839.45|2827.95|2837.25|2825.75|27
1734436150000|2024-12-17 11:49:10|2839.34|2827.84|2838.27|2826.77|2839.34|2827.84|2837.25|2825.75|23
1734436160000|2024-12-17 11:49:20|2838.32|2826.82|2837.82|2826.32|2838.85|2827.35|2837.32|2825.82|15
1734436170000|2024-12-17 11:49:30|2837.32|2825.82|2839.03|2827.53|2839.35|2827.85|2837.32|2825.82|14
1734436180000|2024-12-17 11:49:40|2838.49|2826.99|2837.22|2825.72|2838.49|2826.99|2837.22|2825.72|18
1734436190000|2024-12-17 11:49:50|2837.2|2825.7|2836.3|2824.8|2837.25|2825.75|2835.8|2824.3|15
1734436200000|2024-12-17 11:50:00|2836|2824.5|2835.34|2823.84|2837.34|2825.84|2835.32|2823.82|32
1734436210000|2024-12-17 11:50:10|2835.25|2823.75|2835.34|2823.84|2836.4|2824.9|2835.15|2823.65|24
1734436220000|2024-12-17 11:50:20|2835.3|2823.8|2834.25|2822.75|2836.25|2824.75|2834.25|2822.75|24
1734436230000|2024-12-17 11:50:30|2834.32|2822.82|2833.25|2821.75|2834.4|2822.9|2832.25|2820.75|23
1734436240000|2024-12-17 11:50:40|2832.75|2821.25|2835.45|2823.95|2835.55|2824.05|2832.45|2820.95|19
1734436250000|2024-12-17 11:50:50|2835.5|2824|2835.3|2823.8|2836.5|2825|2835.3|2823.8|23
1734436260000|2024-12-17 11:51:00|2834.8|2823.3|2836.3|2824.8|2836.8|2825.3|2834.25|2822.75|20
1734436270000|2024-12-17 11:51:10|2836.27|2824.77|2833.25|2821.75|2836.27|2824.77|2833.25|2821.75|21
1734436280000|2024-12-17 11:51:20|2833.17|2821.67|2832.35|2820.85|2833.34|2821.84|2832.25|2820.75|31
1734436290000|2024-12-17 11:51:30|2832.3|2820.8|2830.19|2818.69|2832.35|2820.85|2829|2817.5|27
1734436300000|2024-12-17 11:51:40|2830.5|2819|2832.95|2821.45|2833.7|2822.2|2830.5|2819|36
1734436310000|2024-12-17 11:51:50|2832.3|2820.8|2832.36|2820.86|2833.4|2821.9|2831.8|2820.3|29
1734436320000|2024-12-17 11:52:00|2832.45|2820.95|2831.25|2819.75|2832.45|2820.95|2831.11|2819.61|29
1734436330000|2024-12-17 11:52:10|2831.23|2819.73|2830.4|2818.9|2831.34|2819.84|2830.29|2818.79|33
1734436340000|2024-12-17 11:52:20|2830.3|2818.8|2829.2|2817.7|2830.3|2818.8|2829.14|2817.64|27
1734436350000|2024-12-17 11:52:30|2829.25|2817.75|2828.25|2816.75|2829.65|2818.15|2828.25|2816.75|21
1734436360000|2024-12-17 11:52:40|2828.75|2817.25|2831.25|2819.75|2831.5|2820|2828.75|2817.25|20
1734436370000|2024-12-17 11:52:50|2832.25|2820.75|2833.11|2821.61|2833.45|2821.95|2832.1|2820.6|31
1734436380000|2024-12-17 11:53:00|2833.09|2821.59|2837.34|2825.84|2837.4|2825.9|2833.09|2821.59|31
1734436390000|2024-12-17 11:53:10|2837.27|2825.77|2837.23|2825.73|2839.45|2827.95|2837.2|2825.7|36
1734436400000|2024-12-17 11:53:20|2838.35|2826.85|2837.32|2825.82|2838.35|2826.85|2836.25|2824.75|24
1734436410000|2024-12-17 11:53:30|2837.3|2825.8|2838.3|2826.8|2838.35|2826.85|2837.25|2825.75|24
1734436420000|2024-12-17 11:53:40|2838.35|2826.85|2837.23|2825.73|2838.35|2826.85|2837.1|2825.6|25
1734436430000|2024-12-17 11:53:50|2837.28|2825.78|2837.3|2825.8|2837.55|2826.05|2836.85|2825.35|28
1734436440000|2024-12-17 11:54:00|2837.2|2825.7|2838.45|2826.95|2839.55|2828.05|2837|2825.5|28
1734436450000|2024-12-17 11:54:10|2838.35|2826.85|2834.63|2823.13|2838.35|2826.85|2834.63|2823.13|31
1734436460000|2024-12-17 11:54:20|2834.67|2823.17|2836.25|2824.75|2836.3|2824.8|2834.6|2823.1|26
1734436470000|2024-12-17 11:54:30|2836.2|2824.7|2837.33|2825.83|2837.65|2826.15|2836.15|2824.65|18
1734436480000|2024-12-17 11:54:40|2837.39|2825.89|2839.25|2827.75|2839.3|2827.8|2837.3|2825.8|26
1734436490000|2024-12-17 11:54:50|2839.22|2827.72|2839.25|2827.75|2839.25|2827.75|2838.25|2826.75|17
1734436500000|2024-12-17 11:55:00|2839.75|2828.25|2837.12|2825.62|2840.35|2828.85|2837.12|2825.62|33
1734436510000|2024-12-17 11:55:10|2837.2|2825.7|2836.8|2825.3|2837.43|2825.93|2836.25|2824.75|37
1734436520000|2024-12-17 11:55:20|2837.45|2825.95|2837.4|2825.9|2837.45|2825.95|2836.1|2824.6|35
1734436530000|2024-12-17 11:55:30|2837.25|2825.75|2838.33|2826.83|2838.35|2826.85|2837.25|2825.75|30
1734436540000|2024-12-17 11:55:40|2838.25|2826.75|2841.28|2829.78|2841.3|2829.8|2838.25|2826.75|20
1734436550000|2024-12-17 11:55:50|2841.3|2829.8|2842.23|2830.73|2842.35|2830.85|2841.28|2829.78|28
1734436560000|2024-12-17 11:56:00|2842.25|2830.75|2842.32|2830.82|2842.34|2830.84|2841.08|2829.58|30
1734436570000|2024-12-17 11:56:10|2842.95|2831.45|2843.2|2831.7|2843.95|2832.45|2842.95|2831.45|21
1734436580000|2024-12-17 11:56:20|2843.34|2831.84|2844.25|2832.75|2844.55|2833.05|2843.34|2831.84|8
1734436590000|2024-12-17 11:56:30|2844.75|2833.25|2846.5|2835|2846.55|2835.05|2844.75|2833.25|12
1734436600000|2024-12-17 11:56:40|2846.61|2835.11|2846.25|2834.75|2846.64|2835.14|2845.25|2833.75|31
1734436610000|2024-12-17 11:56:50|2846.34|2834.84|2844.55|2833.05|2846.34|2834.84|2844.5|2833|29
1734436620000|2024-12-17 11:57:00|2844.28|2832.78|2842.4|2830.9|2844.28|2832.78|2842.2|2830.7|30
1734436630000|2024-12-17 11:57:10|2842.75|2831.25|2843.55|2832.05|2843.55|2832.05|2842.75|2831.25|10
1734436640000|2024-12-17 11:57:20|2843.5|2832|2840.74|2829.24|2843.55|2832.05|2840.74|2829.24|20
1734436650000|2024-12-17 11:57:30|2840.25|2828.75|2839.32|2827.82|2840.25|2828.75|2839.25|2827.75|31
1734436660000|2024-12-17 11:57:40|2839.18|2827.68|2839.36|2827.86|2839.7|2828.2|2839.14|2827.64|13
1734436670000|2024-12-17 11:57:50|2839.34|2827.84|2839.25|2827.75|2839.6|2828.1|2838.25|2826.75|21
1734436680000|2024-12-17 11:58:00|2839.37|2827.87|2842.34|2830.84|2842.36|2830.86|2839.25|2827.75|20
1734436690000|2024-12-17 11:58:10|2842.36|2830.86|2843.1|2831.6|2843.35|2831.85|2842.25|2830.75|28
1734436700000|2024-12-17 11:58:20|2843.03|2831.53|2841.25|2829.75|2843.25|2831.75|2839.99|2828.49|34
1734436710000|2024-12-17 11:58:30|2841.23|2829.73|2841.2|2829.7|2841.34|2829.84|2841.14|2829.64|35
1734436720000|2024-12-17 11:58:40|2841.27|2829.77|2843.25|2831.75|2844.1|2832.6|2841.2|2829.7|29
1734436730000|2024-12-17 11:58:50|2843.33|2831.83|2842.18|2830.68|2843.5|2832|2842.18|2830.68|36
1734436740000|2024-12-17 11:59:00|2841.98|2830.48|2841.23|2829.73|2842.08|2830.58|2841.14|2829.64|36
1734436750000|2024-12-17 11:59:10|2841.2|2829.7|2840.45|2828.95|2841.6|2830.1|2840.25|2828.75|24
1734436760000|2024-12-17 11:59:20|2840.25|2828.75|2841.05|2829.55|2841.05|2829.55|2839.95|2828.45|18
1734436770000|2024-12-17 11:59:30|2841.25|2829.75|2841.5|2830|2841.55|2830.05|2841.05|2829.55|20
1734436780000|2024-12-17 11:59:40|2841.45|2829.95|2842.14|2830.64|2842.37|2830.87|2841.36|2829.86|28
1734436790000|2024-12-17 11:59:50|2842.11|2830.61|2845.32|2833.82|2845.5|2834|2841.05|2829.55|36
1734436800000|2024-12-17 12:00:00|2845.3|2833.8|2845.6|2834.1|2845.6|2834.1|2842.52|2831.02|33
1734436810000|2024-12-17 12:00:10|2845.25|2833.75|2846.35|2834.85|2846.55|2835.05|2845.25|2833.75|35
1734436820000|2024-12-17 12:00:20|2846.5|2835|2848.25|2836.75|2848.25|2836.75|2846.36|2834.86|22
1734436830000|2024-12-17 12:00:30|2848.75|2837.25|2849.37|2837.87|2850.15|2838.65|2848.75|2837.25|9
1734436840000|2024-12-17 12:00:40|2849.33|2837.83|2849.25|2837.75|2849.75|2838.25|2849.25|2837.75|7
1734436850000|2024-12-17 12:00:50|2849.35|2837.85|2853.25|2841.75|2853.3|2841.8|2849.25|2837.75|26
1734436860000|2024-12-17 12:01:00|2853.28|2841.78|2850.94|2839.44|2853.28|2841.78|2849.25|2837.75|37
1734436870000|2024-12-17 12:01:10|2851.08|2839.58|2850.35|2838.85|2851.5|2840|2850.35|2838.85|29
1734436880000|2024-12-17 12:01:20|2850.3|2838.8|2851.2|2839.7|2852.2|2840.7|2850.3|2838.8|32
1734436890000|2024-12-17 12:01:30|2851.28|2839.78|2852.35|2840.85|2852.45|2840.95|2851.23|2839.73|30
1734436900000|2024-12-17 12:01:40|2852.25|2840.75|2848.5|2837|2853.25|2841.75|2847.65|2836.15|36
1734436910000|2024-12-17 12:01:50|2849|2837.5|2847.15|2835.65|2849.45|2837.95|2847.15|2835.65|35
1734436920000|2024-12-17 12:02:00|2847.25|2835.75|2845.38|2833.88|2847.25|2835.75|2845.2|2833.7|38
1734436930000|2024-12-17 12:02:10|2845.32|2833.82|2847.05|2835.55|2847.6|2836.1|2844.25|2832.75|32
1734436940000|2024-12-17 12:02:20|2846.58|2835.08|2843.25|2831.75|2847.14|2835.64|2843.17|2831.67|33
1734436950000|2024-12-17 12:02:30|2843.27|2831.77|2843.28|2831.78|2843.45|2831.95|2842.25|2830.75|26
1734436960000|2024-12-17 12:02:40|2843.32|2831.82|2843.3|2831.8|2844.85|2833.35|2843.3|2831.8|29
1734436970000|2024-12-17 12:02:50|2843.28|2831.78|2842.1|2830.6|2843.38|2831.88|2841.23|2829.73|23
1734436980000|2024-12-17 12:03:00|2842.35|2830.85|2845.35|2833.85|2845.4|2833.9|2842.35|2830.85|28
1734436990000|2024-12-17 12:03:10|2845.4|2833.9|2842.35|2830.85|2845.4|2833.9|2842.13|2830.63|34
1734437000000|2024-12-17 12:03:20|2842.25|2830.75|2842.27|2830.77|2843.27|2831.77|2842.1|2830.6|19
1734437010000|2024-12-17 12:03:30|2842.25|2830.75|2843.15|2831.65|2843.45|2831.95|2842.25|2830.75|29
1734437020000|2024-12-17 12:03:40|2842.9|2831.4|2844.25|2832.75|2844.5|2833|2842.8|2831.3|26
1734437030000|2024-12-17 12:03:50|2845.25|2833.75|2843.23|2831.73|2846.35|2834.85|2842.6|2831.1|35
1734437040000|2024-12-17 12:04:00|2843.2|2831.7|2841.54|2830.04|2843.28|2831.78|2841.4|2829.9|28
1734437050000|2024-12-17 12:04:10|2841.25|2829.75|2842.2|2830.7|2842.25|2830.75|2841.25|2829.75|26
1734437060000|2024-12-17 12:04:20|2842.27|2830.77|2841.43|2829.93|2842.27|2830.77|2841.25|2829.75|24
1734437070000|2024-12-17 12:04:30|2841.41|2829.91|2842.95|2831.45|2842.95|2831.45|2841.36|2829.86|23
1734437080000|2024-12-17 12:04:40|2843.33|2831.83|2844.45|2832.95|2844.6|2833.1|2842.95|2831.45|25
1734437090000|2024-12-17 12:04:50|2844.25|2832.75|2844.86|2833.36|2845.02|2833.52|2843.25|2831.75|31
1734437100000|2024-12-17 12:05:00|2844.99|2833.49|2847|2835.5|2847|2835.5|2844.65|2833.15|29
1734437110000|2024-12-17 12:05:10|2847.35|2835.85|2849.7|2838.2|2850.17|2838.67|2847.15|2835.65|30
1734437120000|2024-12-17 12:05:20|2849.45|2837.95|2847.39|2835.89|2849.45|2837.95|2846.8|2835.3|32
1734437130000|2024-12-17 12:05:30|2847.36|2835.86|2847.23|2835.73|2847.36|2835.86|2845.75|2834.25|34
1734437140000|2024-12-17 12:05:40|2847.2|2835.7|2843.8|2832.3|2847.25|2835.75|2843.65|2832.15|39
1734437150000|2024-12-17 12:05:50|2844.2|2832.7|2843.45|2831.95|2844.7|2833.2|2843.45|2831.95|32
1734437160000|2024-12-17 12:06:00|2843.3|2831.8|2843.14|2831.64|2843.34|2831.84|2841.56|2830.06|36
1734437170000|2024-12-17 12:06:10|2843.34|2831.84|2846.27|2834.77|2846.5|2835|2843.25|2831.75|38
1734437180000|2024-12-17 12:06:20|2847.23|2835.73|2843.7|2832.2|2847.28|2835.78|2843.7|2832.2|35
1734437190000|2024-12-17 12:06:30|2844.22|2832.72|2844.3|2832.8|2844.34|2832.84|2842.65|2831.15|35
1734437200000|2024-12-17 12:06:40|2844.23|2832.73|2842.25|2830.75|2844.25|2832.75|2841.7|2830.2|29
1734437210000|2024-12-17 12:06:50|2842.2|2830.7|2845.25|2833.75|2845.25|2833.75|2842.2|2830.7|27
1734437220000|2024-12-17 12:07:00|2845.3|2833.8|2843.38|2831.88|2845.3|2833.8|2843.15|2831.65|26
1734437230000|2024-12-17 12:07:10|2843.4|2831.9|2843.97|2832.47|2844.28|2832.78|2843.16|2831.66|31
1734437240000|2024-12-17 12:07:20|2843.25|2831.75|2842.34|2830.84|2843.28|2831.78|2841.6|2830.1|30
1734437250000|2024-12-17 12:07:30|2842.28|2830.78|2839.4|2827.9|2842.45|2830.95|2839.2|2827.7|32
1734437260000|2024-12-17 12:07:40|2839.45|2827.95|2836.36|2824.86|2840.34|2828.84|2836.36|2824.86|35
1734437270000|2024-12-17 12:07:50|2836.23|2824.73|2836.03|2824.53|2836.36|2824.86|2835.9|2824.4|31
1734437280000|2024-12-17 12:08:00|2836.3|2824.8|2839.45|2827.95|2839.45|2827.95|2836.3|2824.8|34
1734437290000|2024-12-17 12:08:10|2840.25|2828.75|2839.27|2827.77|2840.79|2829.29|2838.65|2827.15|33
1734437300000|2024-12-17 12:08:20|2839.25|2827.75|2839.25|2827.75|2840.33|2828.83|2838.6|2827.1|34
1734437310000|2024-12-17 12:08:30|2839.3|2827.8|2839.2|2827.7|2839.46|2827.96|2838.7|2827.2|32
1734437320000|2024-12-17 12:08:40|2839.36|2827.86|2841.64|2830.14|2842.5|2831|2839.36|2827.86|23
1734437330000|2024-12-17 12:08:50|2841.7|2830.2|2841.34|2829.84|2842|2830.5|2839.75|2828.25|28
1734437340000|2024-12-17 12:09:00|2841.25|2829.75|2834.95|2823.45|2841.3|2829.8|2834.55|2823.05|36
1734437350000|2024-12-17 12:09:10|2834.5|2823|2831.75|2820.25|2835.25|2823.75|2831.75|2820.25|31
1734437360000|2024-12-17 12:09:20|2832.25|2820.75|2833|2821.5|2833.65|2822.15|2831.65|2820.15|34
1734437370000|2024-12-17 12:09:30|2833.45|2821.95|2833.7|2822.2|2835.32|2823.82|2833.39|2821.89|29
1734437380000|2024-12-17 12:09:40|2834.14|2822.64|2833.65|2822.15|2834.33|2822.83|2833.25|2821.75|32
1734437390000|2024-12-17 12:09:50|2834.2|2822.7|2833.15|2821.65|2834.3|2822.8|2832.95|2821.45|29
1734437400000|2024-12-17 12:10:00|2833.35|2821.85|2833.2|2821.7|2833.55|2822.05|2832.55|2821.05|33
1734437410000|2024-12-17 12:10:10|2833.05|2821.55|2831.55|2820.05|2833.25|2821.75|2831.55|2820.05|17
1734437420000|2024-12-17 12:10:20|2831.8|2820.3|2830.25|2818.75|2832.5|2821|2829.9|2818.4|31
1734437430000|2024-12-17 12:10:30|2830.55|2819.05|2831.8|2820.3|2833.32|2821.82|2829.5|2818|35
1734437440000|2024-12-17 12:10:40|2831.81|2820.31|2834.14|2822.64|2834.28|2822.78|2831.5|2820|26
1734437450000|2024-12-17 12:10:50|2833.38|2821.88|2837.3|2825.8|2837.3|2825.8|2833.25|2821.75|34
1734437460000|2024-12-17 12:11:00|2837.25|2825.75|2834.8|2823.3|2837.25|2825.75|2834.04|2822.54|34
1734437470000|2024-12-17 12:11:10|2834.5|2823|2832.25|2820.75|2834.5|2823|2831.55|2820.05|35
1734437480000|2024-12-17 12:11:20|2832.34|2820.84|2830.75|2819.25|2832.34|2820.84|2830.75|2819.25|27
1734437490000|2024-12-17 12:11:30|2830.66|2819.16|2828.64|2817.14|2830.66|2819.16|2828.56|2817.06|36
1734437500000|2024-12-17 12:11:40|2829.12|2817.62|2829.33|2817.83|2830.39|2818.89|2829.12|2817.62|35
1734437510000|2024-12-17 12:11:50|2829.31|2817.81|2830.32|2818.82|2830.78|2819.28|2829.31|2817.81|31
1734437520000|2024-12-17 12:12:00|2830.25|2818.75|2832.25|2820.75|2832.4|2820.9|2830.25|2818.75|34
1734437530000|2024-12-17 12:12:10|2832.23|2820.73|2830.2|2818.7|2832.25|2820.75|2830.2|2818.7|34
1734437540000|2024-12-17 12:12:20|2830.19|2818.69|2829.23|2817.73|2830.4|2818.9|2829.2|2817.7|36
1734437550000|2024-12-17 12:12:30|2829.18|2817.68|2826.05|2814.55|2829.18|2817.68|2825.85|2814.35|30
1734437560000|2024-12-17 12:12:40|2826.35|2814.85|2826.61|2815.11|2828.4|2816.9|2826.1|2814.6|33
1734437570000|2024-12-17 12:12:50|2826.33|2814.83|2826.25|2814.75|2826.35|2814.85|2826.1|2814.6|27
1734437580000|2024-12-17 12:13:00|2826.23|2814.73|2828.34|2816.84|2828.34|2816.84|2826.23|2814.73|30
1734437590000|2024-12-17 12:13:10|2828.14|2816.64|2827.3|2815.8|2829.25|2817.75|2827|2815.5|25
1734437600000|2024-12-17 12:13:20|2827.6|2816.1|2823.05|2811.55|2827.75|2816.25|2821.85|2810.35|23
1734437610000|2024-12-17 12:13:30|2822.05|2810.55|2823|2811.5|2823.87|2812.37|2821.45|2809.95|34
1734437620000|2024-12-17 12:13:40|2822.5|2811|2820.65|2809.15|2822.5|2811|2819.8|2808.3|24
1734437630000|2024-12-17 12:13:50|2820.55|2809.05|2822.27|2810.77|2822.34|2810.84|2820.55|2809.05|23
1734437640000|2024-12-17 12:14:00|2822.32|2810.82|2822.3|2810.8|2822.4|2810.9|2821.5|2810|27
1734437650000|2024-12-17 12:14:10|2822.32|2810.82|2825|2813.5|2825.36|2813.86|2821.6|2810.1|32
1734437660000|2024-12-17 12:14:20|2824.95|2813.45|2827|2815.5|2828|2816.5|2824.95|2813.45|22
1734437670000|2024-12-17 12:14:30|2828|2816.5|2829.9|2818.4|2829.9|2818.4|2827.35|2815.85|8
1734437680000|2024-12-17 12:14:40|2829.4|2817.9|2829.75|2818.25|2830.32|2818.82|2828.74|2817.24|20
1734437690000|2024-12-17 12:14:50|2830|2818.5|2829.25|2817.75|2830|2818.5|2829.25|2817.75|10
1734437700000|2024-12-17 12:15:00|2829.34|2817.84|2825.95|2814.45|2829.34|2817.84|2825.5|2814|31
1734437710000|2024-12-17 12:15:10|2826.3|2814.8|2825.4|2813.9|2826.55|2815.05|2824.55|2813.05|22
1734437720000|2024-12-17 12:15:20|2825.32|2813.82|2827|2815.5|2827|2815.5|2825.32|2813.82|17
1734437730000|2024-12-17 12:15:30|2826.95|2815.45|2828.14|2816.64|2828.32|2816.82|2825|2813.5|32
1734437740000|2024-12-17 12:15:40|2828.18|2816.68|2829.25|2817.75|2829.25|2817.75|2827.75|2816.25|14
1734437750000|2024-12-17 12:15:50|2829.44|2817.94|2831.25|2819.75|2831.32|2819.82|2829.25|2817.75|7
1734437760000|2024-12-17 12:16:00|2831.75|2820.25|2833.1|2821.6|2833.25|2821.75|2831.75|2820.25|12
1734437770000|2024-12-17 12:16:10|2832.1|2820.6|2834.25|2822.75|2835.25|2823.75|2832.1|2820.6|22
1734437780000|2024-12-17 12:16:20|2834.75|2823.25|2837.85|2826.35|2838.15|2826.65|2834.75|2823.25|20
1734437790000|2024-12-17 12:16:30|2837.1|2825.6|2836.25|2824.75|2837.15|2825.65|2836.25|2824.75|19
1734437800000|2024-12-17 12:16:40|2836.28|2824.78|2838.25|2826.75|2838.25|2826.75|2835.75|2824.25|10
1734437810000|2024-12-17 12:16:50|2837.9|2826.4|2835.85|2824.35|2839.05|2827.55|2835.85|2824.35|20
1734437820000|2024-12-17 12:17:00|2835.95|2824.45|2833.97|2822.47|2836.34|2824.84|2833.75|2822.25|15
1734437830000|2024-12-17 12:17:10|2834.25|2822.75|2832.25|2820.75|2834.25|2822.75|2831.75|2820.25|14
1734437840000|2024-12-17 12:17:20|2832.4|2820.9|2835.2|2823.7|2835.25|2823.75|2831.75|2820.25|21
1734437850000|2024-12-17 12:17:30|2835.25|2823.75|2832.75|2821.25|2835.25|2823.75|2831.75|2820.25|15
1734437860000|2024-12-17 12:17:40|2833.25|2821.75|2835.25|2823.75|2835.5|2824|2833.25|2821.75|28
1734437870000|2024-12-17 12:17:50|2835.4|2823.9|2835.27|2823.77|2835.5|2824|2835.25|2823.75|17
1734437880000|2024-12-17 12:18:00|2834.65|2823.15|2836.25|2824.75|2837.25|2825.75|2834.25|2822.75|15
1734437890000|2024-12-17 12:18:10|2836.34|2824.84|2839.4|2827.9|2839.65|2828.15|2836.25|2824.75|20
1734437900000|2024-12-17 12:18:20|2839.43|2827.93|2840.25|2828.75|2840.34|2828.84|2839.36|2827.86|14
1734437910000|2024-12-17 12:18:30|2840.75|2829.25|2840.34|2828.84|2841|2829.5|2839.55|2828.05|24
1734437920000|2024-12-17 12:18:40|2840.25|2828.75|2840.25|2828.75|2840.34|2828.84|2839.25|2827.75|17
1734437930000|2024-12-17 12:18:50|2840.45|2828.95|2838.3|2826.8|2840.45|2828.95|2838.25|2826.75|16
1734437940000|2024-12-17 12:19:00|2838.34|2826.84|2839.25|2827.75|2839.75|2828.25|2838.25|2826.75|8
1734437950000|2024-12-17 12:19:10|2839.75|2828.25|2840.25|2828.75|2840.45|2828.95|2838.35|2826.85|24
1734437960000|2024-12-17 12:19:20|2840.8|2829.3|2840.25|2828.75|2841.28|2829.78|2839.6|2828.1|12
1734437970000|2024-12-17 12:19:30|2840.45|2828.95|2840.33|2828.83|2841.3|2829.8|2839.8|2828.3|20
1734437980000|2024-12-17 12:19:40|2840.25|2828.75|2840.9|2829.4|2841.1|2829.6|2840.25|2828.75|13
1734437990000|2024-12-17 12:19:50|2840.8|2829.3|2840.32|2828.82|2840.8|2829.3|2839.95|2828.45|16
1734438000000|2024-12-17 12:20:00|2840.28|2828.78|2840.75|2829.25|2840.75|2829.25|2839.8|2828.3|16
1734438010000|2024-12-17 12:20:10|2841.03|2829.53|2843.95|2832.45|2843.95|2832.45|2841.03|2829.53|20
1734438020000|2024-12-17 12:20:20|2843.65|2832.15|2844|2832.5|2844|2832.5|2841.85|2830.35|17
1734438030000|2024-12-17 12:20:30|2844.2|2832.7|2844.91|2833.41|2845.75|2834.25|2844.2|2832.7|21
1734438040000|2024-12-17 12:20:40|2844.45|2832.95|2843.22|2831.72|2844.45|2832.95|2843.22|2831.72|16
1734438050000|2024-12-17 12:20:50|2842.55|2831.05|2844.3|2832.8|2845.5|2834|2841.88|2830.38|21
1734438060000|2024-12-17 12:21:00|2844.2|2832.7|2844.75|2833.25|2844.75|2833.25|2843.25|2831.75|18
1734438070000|2024-12-17 12:21:10|2844.25|2832.75|2843.25|2831.75|2844.75|2833.25|2842.7|2831.2|21
1734438080000|2024-12-17 12:21:20|2843.45|2831.95|2841.3|2829.8|2843.45|2831.95|2841.3|2829.8|18
1734438090000|2024-12-17 12:21:30|2840.85|2829.35|2841.25|2829.75|2841.4|2829.9|2840.25|2828.75|27
1734438100000|2024-12-17 12:21:40|2841.45|2829.95|2841.25|2829.75|2841.45|2829.95|2840.25|2828.75|12
1734438110000|2024-12-17 12:21:50|2841.4|2829.9|2838.85|2827.35|2841.4|2829.9|2838.25|2826.75|16
1734438120000|2024-12-17 12:22:00|2838.9|2827.4|2840.34|2828.84|2840.45|2828.95|2837.9|2826.4|21
1734438130000|2024-12-17 12:22:10|2840.45|2828.95|2841.25|2829.75|2841.4|2829.9|2840.25|2828.75|15
1734438140000|2024-12-17 12:22:20|2841.32|2829.82|2841.32|2829.82|2841.33|2829.83|2841.25|2829.75|6
1734438150000|2024-12-17 12:22:30|2840.5|2829|2841.25|2829.75|2841.75|2830.25|2839.85|2828.35|14
1734438160000|2024-12-17 12:22:40|2840.75|2829.25|2839.7|2828.2|2841.17|2829.67|2839.7|2828.2|10
1734438170000|2024-12-17 12:22:50|2839.44|2827.94|2840.25|2828.75|2840.32|2828.82|2838.85|2827.35|11
1734438180000|2024-12-17 12:23:00|2840.55|2829.05|2838.35|2826.85|2840.55|2829.05|2838.25|2826.75|12
1734438190000|2024-12-17 12:23:10|2838.45|2826.95|2838.25|2826.75|2838.5|2827|2837.25|2825.75|7
1734438200000|2024-12-17 12:23:20|2837.6|2826.1|2838.33|2826.83|2838.33|2826.83|2836.75|2825.25|7
1734438210000|2024-12-17 12:23:30|2838.25|2826.75|2839.25|2827.75|2839.35|2827.85|2838.25|2826.75|12
1734438220000|2024-12-17 12:23:40|2838.25|2826.75|2838.25|2826.75|2839.75|2828.25|2837.75|2826.25|11
1734438230000|2024-12-17 12:23:50|2838.22|2826.72|2838.25|2826.75|2838.25|2826.75|2837.25|2825.75|5
1734438240000|2024-12-17 12:24:00|2838.75|2827.25|2837.25|2825.75|2839.25|2827.75|2837.25|2825.75|12
1734438250000|2024-12-17 12:24:10|2836.75|2825.25|2837.25|2825.75|2838.28|2826.78|2836.75|2825.25|12
1734438270000|2024-12-17 12:24:30|2836.65|2825.15|2837.25|2825.75|2837.25|2825.75|2836.25|2824.75|6
1734438280000|2024-12-17 12:24:40|2837.75|2826.25|2838.25|2826.75|2839.5|2828|2837.75|2826.25|12
1734438290000|2024-12-17 12:24:50|2837.75|2826.25|2839.25|2827.75|2839.45|2827.95|2837.4|2825.9|20
1734438300000|2024-12-17 12:25:00|2839.3|2827.8|2839.25|2827.75|2840.25|2828.75|2838.75|2827.25|18
1734438310000|2024-12-17 12:25:10|2839.4|2827.9|2838.75|2827.25|2839.4|2827.9|2837.65|2826.15|17
1734438320000|2024-12-17 12:25:20|2839.25|2827.75|2839.75|2828.25|2839.75|2828.25|2838.85|2827.35|11
1734438330000|2024-12-17 12:25:30|2839.25|2827.75|2841.22|2829.72|2841.75|2830.25|2839.25|2827.75|11
1734438340000|2024-12-17 12:25:40|2841.2|2829.7|2840.25|2828.75|2841.25|2829.75|2840.25|2828.75|14
1734438350000|2024-12-17 12:25:50|2839.75|2828.25|2839.25|2827.75|2840.25|2828.75|2839.25|2827.75|4
1734438360000|2024-12-17 12:26:00|2838.75|2827.25|2839.7|2828.2|2839.75|2828.25|2838.75|2827.25|6
1734438370000|2024-12-17 12:26:10|2839.75|2828.25|2840.55|2829.05|2840.55|2829.05|2838.1|2826.6|16
1734438380000|2024-12-17 12:26:20|2841.05|2829.55|2842.33|2830.83|2842.55|2831.05|2841.05|2829.55|21
1734438390000|2024-12-17 12:26:30|2842.3|2830.8|2837.75|2826.25|2842.3|2830.8|2837.7|2826.2|25
1734438400000|2024-12-17 12:26:40|2838.25|2826.75|2839.25|2827.75|2839.25|2827.75|2838.2|2826.7|16
1734438410000|2024-12-17 12:26:50|2839.75|2828.25|2840.25|2828.75|2840.75|2829.25|2839.75|2828.25|11
1734438420000|2024-12-17 12:27:00|2840.75|2829.25|2840.22|2828.72|2840.8|2829.3|2839.7|2828.2|10
1734438430000|2024-12-17 12:27:10|2839.72|2828.22|2840.25|2828.75|2841.3|2829.8|2838.75|2827.25|21
1734438440000|2024-12-17 12:27:20|2840.33|2828.83|2840.3|2828.8|2841.34|2829.84|2839.8|2828.3|16
1734438450000|2024-12-17 12:27:30|2840.25|2828.75|2840.25|2828.75|2840.33|2828.83|2839.75|2828.25|6
1734438460000|2024-12-17 12:27:40|2840.6|2829.1|2840.65|2829.15|2841.32|2829.82|2840.36|2828.86|13
1734438470000|2024-12-17 12:27:50|2841.15|2829.65|2840.25|2828.75|2841.3|2829.8|2840.25|2828.75|13
1734438480000|2024-12-17 12:28:00|2840.33|2828.83|2840.25|2828.75|2840.33|2828.83|2839.8|2828.3|9
1734438490000|2024-12-17 12:28:10|2840.75|2829.25|2841.25|2829.75|2841.25|2829.75|2840.4|2828.9|8
1734438500000|2024-12-17 12:28:20|2841.17|2829.67|2843.3|2831.8|2843.35|2831.85|2840.35|2828.85|17
1734438510000|2024-12-17 12:28:30|2843.25|2831.75|2843.25|2831.75|2843.4|2831.9|2842.45|2830.95|20
1734438520000|2024-12-17 12:28:40|2843.2|2831.7|2845.23|2833.73|2846.3|2834.8|2841.7|2830.2|23
1734438530000|2024-12-17 12:28:50|2844.75|2833.25|2846.35|2834.85|2846.4|2834.9|2844.75|2833.25|10
1734438540000|2024-12-17 12:29:00|2846.3|2834.8|2844.25|2832.75|2846.35|2834.85|2844.2|2832.7|20
1734438550000|2024-12-17 12:29:10|2844.75|2833.25|2844.75|2833.25|2844.75|2833.25|2842.7|2831.2|20
1734438560000|2024-12-17 12:29:20|2845.35|2833.85|2846.15|2834.65|2846.15|2834.65|2845.25|2833.75|10
1734438570000|2024-12-17 12:29:30|2846.75|2835.25|2848.5|2837|2848.95|2837.45|2846.75|2835.25|11
1734438580000|2024-12-17 12:29:40|2848.1|2836.6|2845.2|2833.7|2848.1|2836.6|2845.17|2833.67|24
1734438590000|2024-12-17 12:29:50|2844.85|2833.35|2842.25|2830.75|2844.85|2833.35|2841.75|2830.25|19
1734438600000|2024-12-17 12:30:00|2843.55|2832.05|2840.3|2828.8|2846.4|2834.9|2838.4|2826.9|21
1734438610000|2024-12-17 12:30:10|2840.28|2828.78|2839.33|2827.83|2840.3|2828.8|2838.3|2826.8|22
1734438620000|2024-12-17 12:30:20|2839.25|2827.75|2841.25|2829.75|2842|2830.5|2839.25|2827.75|15
1734438630000|2024-12-17 12:30:30|2841.75|2830.25|2842.3|2830.8|2842.75|2831.25|2841.75|2830.25|9
1734438640000|2024-12-17 12:30:40|2842.25|2830.75|2844.25|2832.75|2844.35|2832.85|2842.25|2830.75|9
1734438650000|2024-12-17 12:30:50|2844.3|2832.8|2843.25|2831.75|2844.3|2832.8|2843.25|2831.75|15
1734438660000|2024-12-17 12:31:00|2843.28|2831.78|2843.25|2831.75|2843.35|2831.85|2842.6|2831.1|23
1734438670000|2024-12-17 12:31:10|2843.75|2832.25|2844.23|2832.73|2844.33|2832.83|2843.75|2832.25|11
1734438680000|2024-12-17 12:31:20|2844.28|2832.78|2841.28|2829.78|2844.3|2832.8|2840.65|2829.15|27
1734438690000|2024-12-17 12:31:30|2841.25|2829.75|2840.38|2828.88|2841.3|2829.8|2839.85|2828.35|23
1734438700000|2024-12-17 12:31:40|2840.4|2828.9|2843.35|2831.85|2844.28|2832.78|2840.4|2828.9|24
1734438710000|2024-12-17 12:31:50|2843.25|2831.75|2841.25|2829.75|2843.25|2831.75|2839.75|2828.25|23
1734438720000|2024-12-17 12:32:00|2840.75|2829.25|2843.23|2831.73|2843.3|2831.8|2840.75|2829.25|17
1734438730000|2024-12-17 12:32:10|2843.3|2831.8|2839.75|2828.25|2843.3|2831.8|2838.8|2827.3|29
1734438740000|2024-12-17 12:32:20|2839.25|2827.75|2842.28|2830.78|2842.3|2830.8|2839.25|2827.75|16
1734438750000|2024-12-17 12:32:30|2842.25|2830.75|2843.23|2831.73|2843.3|2831.8|2842.25|2830.75|10
1734438760000|2024-12-17 12:32:40|2843.25|2831.75|2843.25|2831.75|2843.65|2832.15|2841.25|2829.75|31
1734438770000|2024-12-17 12:32:50|2843.45|2831.95|2844.25|2832.75|2844.6|2833.1|2843.25|2831.75|20
1734438780000|2024-12-17 12:33:00|2843.75|2832.25|2842.75|2831.25|2844.25|2832.75|2841.9|2830.4|24
1734438790000|2024-12-17 12:33:10|2843.25|2831.75|2846.25|2834.75|2846.25|2834.75|2843.25|2831.75|15
1734438800000|2024-12-17 12:33:20|2846.75|2835.25|2846.25|2834.75|2847.28|2835.78|2845.82|2834.32|13
1734438810000|2024-12-17 12:33:30|2846.75|2835.25|2848.75|2837.25|2848.75|2837.25|2845.75|2834.25|12
1734438820000|2024-12-17 12:33:40|2847.75|2836.25|2848.25|2836.75|2849.85|2838.35|2847.75|2836.25|14
1734438830000|2024-12-17 12:33:50|2848.4|2836.9|2847.4|2835.9|2848.4|2836.9|2846.85|2835.35|17
1734438840000|2024-12-17 12:34:00|2846.9|2835.4|2849.25|2837.75|2849.25|2837.75|2845.75|2834.25|17
1734438850000|2024-12-17 12:34:10|2849.47|2837.97|2849.25|2837.75|2849.75|2838.25|2848.25|2836.75|9
1734438860000|2024-12-17 12:34:20|2848.25|2836.75|2852.25|2840.75|2852.25|2840.75|2848.25|2836.75|11
1734438870000|2024-12-17 12:34:30|2852.85|2841.35|2853.75|2842.25|2854.25|2842.75|2852.85|2841.35|13
1734438880000|2024-12-17 12:34:40|2853.25|2841.75|2853.75|2842.25|2854.25|2842.75|2852.9|2841.4|7
1734438890000|2024-12-17 12:34:50|2854.25|2842.75|2853.4|2841.9|2854.25|2842.75|2852.9|2841.4|8
1734438900000|2024-12-17 12:35:00|2853.25|2841.75|2854.25|2842.75|2855.25|2843.75|2853.25|2841.75|17
1734438910000|2024-12-17 12:35:10|2854.75|2843.25|2854.32|2842.82|2856.28|2844.78|2854.25|2842.75|23
1734438920000|2024-12-17 12:35:20|2854.4|2842.9|2856.3|2844.8|2856.3|2844.8|2853.9|2842.4|19
1734438930000|2024-12-17 12:35:30|2856.35|2844.85|2855.38|2843.88|2856.35|2844.85|2855.32|2843.82|18
1734438940000|2024-12-17 12:35:40|2855.36|2843.86|2854.75|2843.25|2855.36|2843.86|2853.25|2841.75|22
1734438950000|2024-12-17 12:35:50|2855.25|2843.75|2855.75|2844.25|2855.8|2844.3|2854.2|2842.7|25
1734438960000|2024-12-17 12:36:00|2855.7|2844.2|2852.42|2840.92|2855.7|2844.2|2852.42|2840.92|20
1734438970000|2024-12-17 12:36:10|2852.28|2840.78|2852.28|2840.78|2853.28|2841.78|2851.41|2839.91|21
1734438980000|2024-12-17 12:36:20|2852.25|2840.75|2850.25|2838.75|2852.28|2840.78|2849.75|2838.25|17
1734438990000|2024-12-17 12:36:30|2850.35|2838.85|2850.4|2838.9|2851.25|2839.75|2849.8|2838.3|21
1734439000000|2024-12-17 12:36:40|2850.39|2838.89|2849.28|2837.78|2850.39|2838.89|2848.25|2836.75|25
1734439010000|2024-12-17 12:36:50|2849.1|2837.6|2850.25|2838.75|2850.25|2838.75|2848.33|2836.83|28
1734439020000|2024-12-17 12:37:00|2850.65|2839.15|2852.75|2841.25|2852.75|2841.25|2850.65|2839.15|8
1734439030000|2024-12-17 12:37:10|2853.25|2841.75|2852.25|2840.75|2853.33|2841.83|2851.65|2840.15|21
1734439040000|2024-12-17 12:37:20|2852.75|2841.25|2855.23|2843.73|2855.23|2843.73|2852.65|2841.15|11
1734439050000|2024-12-17 12:37:30|2855.2|2843.7|2856.75|2845.25|2856.75|2845.25|2855.2|2843.7|7
1734439060000|2024-12-17 12:37:40|2856.95|2845.45|2855.34|2843.84|2856.95|2845.45|2854.9|2843.4|19
1734439070000|2024-12-17 12:37:50|2855.36|2843.86|2856.27|2844.77|2856.3|2844.8|2855.34|2843.84|20
1734439080000|2024-12-17 12:38:00|2856.25|2844.75|2855.9|2844.4|2856.75|2845.25|2855.9|2844.4|13
1734439090000|2024-12-17 12:38:10|2856.32|2844.82|2855.25|2843.75|2856.32|2844.82|2854.4|2842.9|25
1734439100000|2024-12-17 12:38:20|2855.33|2843.83|2856.25|2844.75|2856.3|2844.8|2855.22|2843.72|19
1734439110000|2024-12-17 12:38:30|2856.27|2844.77|2855.25|2843.75|2856.34|2844.84|2855.2|2843.7|24
1734439120000|2024-12-17 12:38:40|2855.75|2844.25|2855.4|2843.9|2856.28|2844.78|2854.25|2842.75|21
1734439130000|2024-12-17 12:38:50|2855.3|2843.8|2854.85|2843.35|2855.3|2843.8|2853.25|2841.75|23
1734439140000|2024-12-17 12:39:00|2855.3|2843.8|2853.35|2841.85|2855.3|2843.8|2853.33|2841.83|26
1734439150000|2024-12-17 12:39:10|2853.3|2841.8|2853.1|2841.6|2853.3|2841.8|2851.25|2839.75|14
1734439160000|2024-12-17 12:39:20|2853.2|2841.7|2853.25|2841.75|2853.25|2841.75|2852.95|2841.45|5
1734439170000|2024-12-17 12:39:30|2853.47|2841.97|2853.25|2841.75|2853.75|2842.25|2853.25|2841.75|6
1734439180000|2024-12-17 12:39:40|2853.6|2842.1|2852.95|2841.45|2853.75|2842.25|2852.38|2840.88|28
1734439190000|2024-12-17 12:39:50|2853.34|2841.84|2852.25|2840.75|2853.34|2841.84|2852.25|2840.75|23
1734439200000|2024-12-17 12:40:00|2852.33|2840.83|2852.4|2840.9|2852.4|2840.9|2852.25|2840.75|10
1734439210000|2024-12-17 12:40:10|2852.33|2840.83|2853.28|2841.78|2853.3|2841.8|2852.25|2840.75|20
1734439220000|2024-12-17 12:40:20|2853.27|2841.77|2853.39|2841.89|2853.6|2842.1|2852.8|2841.3|17
1734439230000|2024-12-17 12:40:30|2853.34|2841.84|2853.3|2841.8|2853.45|2841.95|2852.5|2841|13
1734439240000|2024-12-17 12:40:40|2853.35|2841.85|2853.3|2841.8|2853.35|2841.85|2852.65|2841.15|12
1734439250000|2024-12-17 12:40:50|2853.25|2841.75|2853.85|2842.35|2854.4|2842.9|2853.25|2841.75|25
1734439260000|2024-12-17 12:41:00|2854.25|2842.75|2852.85|2841.35|2854.33|2842.83|2852.8|2841.3|32
1734439270000|2024-12-17 12:41:10|2853.35|2841.85|2851.45|2839.95|2854.25|2842.75|2850.95|2839.45|30
1734439280000|2024-12-17 12:41:20|2851.34|2839.84|2852.3|2840.8|2852.3|2840.8|2850.84|2839.34|22
1734439290000|2024-12-17 12:41:30|2851.85|2840.35|2852.25|2840.75|2852.35|2840.85|2850.9|2839.4|24
1734439300000|2024-12-17 12:41:40|2852.75|2841.25|2852.75|2841.25|2852.75|2841.25|2852.75|2841.25|1
1734439310000|2024-12-17 12:41:50|2853.25|2841.75|2852.75|2841.25|2853.3|2841.8|2852.25|2840.75|32
1734439320000|2024-12-17 12:42:00|2852.7|2841.2|2853.7|2842.2|2854.3|2842.8|2852.42|2840.92|18
1734439330000|2024-12-17 12:42:10|2853.65|2842.15|2851.7|2840.2|2854.17|2842.67|2851.7|2840.2|24
1734439340000|2024-12-17 12:42:20|2852.23|2840.73|2853.25|2841.75|2853.5|2842|2851.7|2840.2|26
1734439350000|2024-12-17 12:42:30|2853.35|2841.85|2851.75|2840.25|2853.45|2841.95|2851.75|2840.25|23
1734439360000|2024-12-17 12:42:40|2851.9|2840.4|2850.33|2838.83|2852.3|2840.8|2849.97|2838.47|18
1734439370000|2024-12-17 12:42:50|2850.32|2838.82|2851.17|2839.67|2851.3|2839.8|2849.9|2838.4|24
1734439380000|2024-12-17 12:43:00|2851.25|2839.75|2851.25|2839.75|2851.75|2840.25|2851|2839.5|9
1734439390000|2024-12-17 12:43:10|2851.22|2839.72|2848.7|2837.2|2851.25|2839.75|2848.7|2837.2|17
1734439400000|2024-12-17 12:43:20|2849.32|2837.82|2848.47|2836.97|2849.36|2837.86|2847.95|2836.45|14
1734439410000|2024-12-17 12:43:30|2848.75|2837.25|2851.25|2839.75|2851.3|2839.8|2848.75|2837.25|7
1734439420000|2024-12-17 12:43:40|2851.75|2840.25|2850.75|2839.25|2852.35|2840.85|2850.75|2839.25|20
1734439430000|2024-12-17 12:43:50|2851.25|2839.75|2851.25|2839.75|2851.45|2839.95|2850.92|2839.42|13
1734439440000|2024-12-17 12:44:00|2851.34|2839.84|2850.75|2839.25|2851.34|2839.84|2849.75|2838.25|23
1734439450000|2024-12-17 12:44:10|2850.9|2839.4|2850.2|2838.7|2850.9|2839.4|2849.99|2838.49|11
1734439460000|2024-12-17 12:44:20|2850.17|2838.67|2850.25|2838.75|2850.4|2838.9|2850.07|2838.57|12
1734439470000|2024-12-17 12:44:30|2850.33|2838.83|2849.3|2837.8|2850.33|2838.83|2848.8|2837.3|12
1734439480000|2024-12-17 12:44:40|2849|2837.5|2848.23|2836.73|2849|2837.5|2847.7|2836.2|11
1734439490000|2024-12-17 12:44:50|2848.22|2836.72|2848.22|2836.72|2848.22|2836.72|2847.7|2836.2|7
1734439500000|2024-12-17 12:45:00|2847.7|2836.2|2848.25|2836.75|2848.33|2836.83|2847.7|2836.2|12
1734439510000|2024-12-17 12:45:10|2848.11|2836.61|2845.75|2834.25|2848.11|2836.61|2845.75|2834.25|20
1734439520000|2024-12-17 12:45:20|2846.75|2835.25|2846.5|2835|2847.4|2835.9|2846|2834.5|14
1734439530000|2024-12-17 12:45:30|2845.9|2834.4|2845.42|2833.92|2846.3|2834.8|2845.42|2833.92|22
1734439540000|2024-12-17 12:45:40|2845.43|2833.93|2846.3|2834.8|2846.5|2835|2845.3|2833.8|22
1734439550000|2024-12-17 12:45:50|2846.25|2834.75|2847.25|2835.75|2847.6|2836.1|2846.25|2834.75|15
1734439560000|2024-12-17 12:46:00|2847.22|2835.72|2845.3|2833.8|2847.22|2835.72|2845.28|2833.78|13
1734439570000|2024-12-17 12:46:10|2845.28|2833.78|2843.5|2832|2845.28|2833.78|2843.36|2831.86|16
1734439580000|2024-12-17 12:46:20|2843.36|2831.86|2841.3|2829.8|2843.5|2832|2841.25|2829.75|17
1734439590000|2024-12-17 12:46:30|2841.25|2829.75|2841.75|2830.25|2841.75|2830.25|2841.25|2829.75|2
1734439600000|2024-12-17 12:46:40|2841.4|2829.9|2842.3|2830.8|2842.3|2830.8|2841.25|2829.75|12
1734439610000|2024-12-17 12:46:50|2842.85|2831.35|2843.35|2831.85|2843.35|2831.85|2842.85|2831.35|3
1734439620000|2024-12-17 12:47:00|2844.25|2832.75|2842.33|2830.83|2844.4|2832.9|2842.3|2830.8|33
1734439630000|2024-12-17 12:47:10|2842.4|2830.9|2843.22|2831.72|2843.8|2832.3|2841.7|2830.2|30
1734439640000|2024-12-17 12:47:20|2843.14|2831.64|2843.17|2831.67|2843.3|2831.8|2841.75|2830.25|20
1734439650000|2024-12-17 12:47:30|2842.67|2831.17|2842.36|2830.86|2843.28|2831.78|2841.9|2830.4|31
1734439660000|2024-12-17 12:47:40|2842.34|2830.84|2841.25|2829.75|2842.36|2830.86|2841.25|2829.75|13
1734439670000|2024-12-17 12:47:50|2841.3|2829.8|2841.25|2829.75|2841.33|2829.83|2841.25|2829.75|10
1734439680000|2024-12-17 12:48:00|2841.33|2829.83|2841.4|2829.9|2841.85|2830.35|2841.25|2829.75|15
1734439690000|2024-12-17 12:48:10|2841.43|2829.93|2840.45|2828.95|2841.43|2829.93|2840.45|2828.95|17
1734439700000|2024-12-17 12:48:20|2840.43|2828.93|2842.32|2830.82|2842.34|2830.84|2840.35|2828.85|21
1734439710000|2024-12-17 12:48:30|2842.3|2830.8|2840.25|2828.75|2842.3|2830.8|2840.25|2828.75|22
1734439720000|2024-12-17 12:48:40|2840.34|2828.84|2840.46|2828.96|2841.2|2829.7|2840.25|2828.75|11
1734439730000|2024-12-17 12:48:50|2840.44|2828.94|2842.15|2830.65|2842.15|2830.65|2840.4|2828.9|13
1734439740000|2024-12-17 12:49:00|2842.6|2831.1|2842.89|2831.39|2845.6|2834.1|2842.6|2831.1|20
1734439750000|2024-12-17 12:49:10|2843.25|2831.75|2844.25|2832.75|2844.25|2832.75|2843.25|2831.75|11
1734439760000|2024-12-17 12:49:20|2844.3|2832.8|2843.3|2831.8|2844.3|2832.8|2842.9|2831.4|15
1734439770000|2024-12-17 12:49:30|2843.32|2831.82|2843.45|2831.95|2843.9|2832.4|2842.25|2830.75|18
1734439780000|2024-12-17 12:49:40|2843.43|2831.93|2843.1|2831.6|2843.55|2832.05|2842.75|2831.25|17
1734439790000|2024-12-17 12:49:50|2843.38|2831.88|2845.39|2833.89|2845.85|2834.35|2843.25|2831.75|18
1734439800000|2024-12-17 12:50:00|2845.48|2833.98|2843.46|2831.96|2845.5|2834|2842.8|2831.3|29
1734439810000|2024-12-17 12:50:10|2843.4|2831.9|2847.4|2835.9|2847.65|2836.15|2843.25|2831.75|22
1734439820000|2024-12-17 12:50:20|2847.39|2835.89|2846.33|2834.83|2847.65|2836.15|2846.25|2834.75|20
1734439830000|2024-12-17 12:50:30|2846.3|2834.8|2844.55|2833.05|2846.4|2834.9|2844.42|2832.92|22
1734439840000|2024-12-17 12:50:40|2844.39|2832.89|2844.42|2832.92|2844.9|2833.4|2844.25|2832.75|19
1734439850000|2024-12-17 12:50:50|2844.45|2832.95|2845.25|2833.75|2845.25|2833.75|2844.25|2832.75|5
1734439860000|2024-12-17 12:51:00|2845.5|2834|2847.25|2835.75|2847.25|2835.75|2845.25|2833.75|6
1734439870000|2024-12-17 12:51:10|2847.28|2835.78|2845.25|2833.75|2847.28|2835.78|2845.25|2833.75|15
1734439880000|2024-12-17 12:51:20|2845.46|2833.96|2843.25|2831.75|2845.46|2833.96|2843.25|2831.75|14
1734439890000|2024-12-17 12:51:30|2842.75|2831.25|2843.44|2831.94|2843.75|2832.25|2842.75|2831.25|11
1734439900000|2024-12-17 12:51:40|2843.25|2831.75|2845.25|2833.75|2845.25|2833.75|2842.9|2831.4|24
1734439910000|2024-12-17 12:51:50|2844.97|2833.47|2844.25|2832.75|2845.8|2834.3|2844.25|2832.75|19
1734439920000|2024-12-17 12:52:00|2843.75|2832.25|2845.65|2834.15|2845.65|2834.15|2843.75|2832.25|4
1734439930000|2024-12-17 12:52:10|2845.55|2834.05|2844.9|2833.4|2845.65|2834.15|2844.4|2832.9|16
1734439940000|2024-12-17 12:52:20|2844.75|2833.25|2845.75|2834.25|2846.6|2835.1|2844.65|2833.15|14
1734439950000|2024-12-17 12:52:30|2846.25|2834.75|2845.25|2833.75|2846.33|2834.83|2845.25|2833.75|15
1734439960000|2024-12-17 12:52:40|2845.5|2834|2844.4|2832.9|2845.5|2834|2844.39|2832.89|23
1734439970000|2024-12-17 12:52:50|2844.25|2832.75|2845.25|2833.75|2845.25|2833.75|2843.9|2832.4|11
1734439980000|2024-12-17 12:53:00|2844.75|2833.25|2844.25|2832.75|2844.75|2833.25|2843.85|2832.35|16
1734439990000|2024-12-17 12:53:10|2844.85|2833.35|2845.25|2833.75|2845.35|2833.85|2844.75|2833.25|5
1734440000000|2024-12-17 12:53:20|2845.28|2833.78|2844.4|2832.9|2845.35|2833.85|2844.25|2832.75|8
1734440010000|2024-12-17 12:53:30|2844.25|2832.75|2844.46|2832.96|2844.48|2832.98|2844.25|2832.75|5
1734440020000|2024-12-17 12:53:40|2844.4|2832.9|2845.3|2833.8|2845.33|2833.83|2844.25|2832.75|21
1734440030000|2024-12-17 12:53:50|2845.28|2833.78|2845.25|2833.75|2845.4|2833.9|2843.85|2832.35|15
1734440040000|2024-12-17 12:54:00|2845.33|2833.83|2845.17|2833.67|2845.33|2833.83|2844.7|2833.2|24
1734440050000|2024-12-17 12:54:10|2845.05|2833.55|2842.32|2830.82|2845.05|2833.55|2841.8|2830.3|30
1734440060000|2024-12-17 12:54:20|2842.27|2830.77|2841.28|2829.78|2842.8|2831.3|2841.22|2829.72|25
1734440070000|2024-12-17 12:54:30|2841.25|2829.75|2837.42|2825.92|2841.28|2829.78|2837.36|2825.86|25
1734440080000|2024-12-17 12:54:40|2837.25|2825.75|2836.22|2824.72|2838.25|2826.75|2836.22|2824.72|26
1734440090000|2024-12-17 12:54:50|2836.35|2824.85|2836.25|2824.75|2836.35|2824.85|2836.2|2824.7|8
1734440100000|2024-12-17 12:55:00|2837.25|2825.75|2836.25|2824.75|2837.25|2825.75|2836.25|2824.75|22
1734440110000|2024-12-17 12:55:10|2836.8|2825.3|2836.48|2824.98|2836.8|2825.3|2836.25|2824.75|20
1734440120000|2024-12-17 12:55:20|2836.8|2825.3|2836.05|2824.55|2836.85|2825.35|2836|2824.5|15
1734440130000|2024-12-17 12:55:30|2835.95|2824.45|2832.9|2821.4|2835.95|2824.45|2832.75|2821.25|19
1734440140000|2024-12-17 12:55:40|2832.85|2821.35|2831.5|2820|2833.33|2821.83|2831.25|2819.75|25
1734440150000|2024-12-17 12:55:50|2831.8|2820.3|2833.25|2821.75|2833.25|2821.75|2831.25|2819.75|7
1734440160000|2024-12-17 12:56:00|2833.33|2821.83|2836.25|2824.75|2836.25|2824.75|2833.25|2821.75|13
1734440170000|2024-12-17 12:56:10|2836.32|2824.82|2834.3|2822.8|2836.32|2824.82|2834.3|2822.8|19
1734440180000|2024-12-17 12:56:20|2834.25|2822.75|2834.4|2822.9|2834.65|2823.15|2833.4|2821.9|16
1734440190000|2024-12-17 12:56:30|2835.15|2823.65|2835.25|2823.75|2835.25|2823.75|2835.15|2823.65|2
1734440200000|2024-12-17 12:56:40|2835.45|2823.95|2834.75|2823.25|2835.45|2823.95|2834.25|2822.75|12
1734440210000|2024-12-17 12:56:50|2834.25|2822.75|2836.25|2824.75|2836.25|2824.75|2834.25|2822.75|7
1734440220000|2024-12-17 12:57:00|2836.33|2824.83|2836.33|2824.83|2836.4|2824.9|2836.23|2824.73|8
1734440230000|2024-12-17 12:57:10|2836.25|2824.75|2834.4|2822.9|2836.33|2824.83|2834.4|2822.9|21
1734440240000|2024-12-17 12:57:20|2834.38|2822.88|2833.45|2821.95|2834.4|2822.9|2833.35|2821.85|16
1734440250000|2024-12-17 12:57:30|2833.35|2821.85|2832.25|2820.75|2833.35|2821.85|2832.25|2820.75|14
1734440260000|2024-12-17 12:57:40|2832.3|2820.8|2833.25|2821.75|2833.4|2821.9|2832.25|2820.75|5
1734440270000|2024-12-17 12:57:50|2833.75|2822.25|2834.25|2822.75|2834.4|2822.9|2833.7|2822.2|11
1734440280000|2024-12-17 12:58:00|2835.25|2823.75|2828.28|2816.78|2835.34|2823.84|2826.8|2815.3|15
1734440290000|2024-12-17 12:58:10|2822.1|2810.6|2824.5|2813|2824.85|2813.35|2821.05|2809.55|24
1734440300000|2024-12-17 12:58:20|2825|2813.5|2824.42|2812.92|2826.25|2814.75|2823.65|2812.15|28
1734440310000|2024-12-17 12:58:30|2824.25|2812.75|2825.1|2813.6|2825.1|2813.6|2824.25|2812.75|13
1734440320000|2024-12-17 12:58:40|2825.05|2813.55|2825.25|2813.75|2825.8|2814.3|2824.75|2813.25|31
1734440330000|2024-12-17 12:58:50|2825.4|2813.9|2825.42|2813.92|2825.65|2814.15|2825.25|2813.75|8
1734440340000|2024-12-17 12:59:00|2825.25|2813.75|2827.75|2816.25|2828.35|2816.85|2825.25|2813.75|16
1734440350000|2024-12-17 12:59:10|2827.85|2816.35|2826.53|2815.03|2828.35|2816.85|2826.53|2815.03|35
1734440360000|2024-12-17 12:59:20|2826.5|2815|2827.32|2815.82|2827.6|2816.1|2826.47|2814.97|25
1734440370000|2024-12-17 12:59:30|2828.3|2816.8|2828.44|2816.94|2828.97|2817.47|2827.45|2815.95|24
1734440380000|2024-12-17 12:59:40|2828.42|2816.92|2829.25|2817.75|2829.3|2817.8|2828.4|2816.9|8
1734440390000|2024-12-17 12:59:50|2830.25|2818.75|2830.25|2818.75|2830.25|2818.75|2830.25|2818.75|1
1734440400000|2024-12-17 13:00:00|2829.75|2818.25|2828.46|2816.96|2829.75|2818.25|2828.34|2816.84|20
1734440410000|2024-12-17 13:00:10|2828.25|2816.75|2830.5|2819|2831.85|2820.35|2828.25|2816.75|16
1734440420000|2024-12-17 13:00:20|2830.43|2818.93|2829.47|2817.97|2831.8|2820.3|2829.35|2817.85|31
1734440430000|2024-12-17 13:00:30|2829.8|2818.3|2831.46|2819.96|2831.46|2819.96|2829.8|2818.3|18
1734440440000|2024-12-17 13:00:40|2831.25|2819.75|2831.48|2819.98|2831.65|2820.15|2831.25|2819.75|27
1734440450000|2024-12-17 13:00:50|2831.46|2819.96|2831.42|2819.92|2831.48|2819.98|2831.25|2819.75|26
1734440460000|2024-12-17 13:01:00|2831.38|2819.88|2827.53|2816.03|2831.4|2819.9|2827.53|2816.03|33
1734440470000|2024-12-17 13:01:10|2827.55|2816.05|2826.43|2814.93|2828.6|2817.1|2826.41|2814.91|32
1734440480000|2024-12-17 13:01:20|2826.65|2815.15|2827.38|2815.88|2828.45|2816.95|2826.65|2815.15|25
1734440490000|2024-12-17 13:01:30|2827.45|2815.95|2823.44|2811.94|2827.45|2815.95|2823.43|2811.93|26
1734440500000|2024-12-17 13:01:40|2823.42|2811.92|2824.25|2812.75|2824.25|2812.75|2823.25|2811.75|4
1734440510000|2024-12-17 13:01:50|2824.75|2813.25|2825|2813.5|2825.8|2814.3|2824.75|2813.25|13
1734440520000|2024-12-17 13:02:00|2825.05|2813.55|2825.25|2813.75|2825.25|2813.75|2823.25|2811.75|19
1734440530000|2024-12-17 13:02:10|2825.38|2813.88|2822.46|2810.96|2825.55|2814.05|2821.85|2810.35|33
1734440540000|2024-12-17 13:02:20|2822.65|2811.15|2821.25|2809.75|2822.65|2811.15|2821.25|2809.75|12
1734440550000|2024-12-17 13:02:30|2821.5|2810|2821.25|2809.75|2821.85|2810.35|2820.25|2808.75|18
1734440560000|2024-12-17 13:02:40|2821.75|2810.25|2823.44|2811.94|2823.8|2812.3|2821.75|2810.25|11
1734440570000|2024-12-17 13:02:50|2823.46|2811.96|2823.25|2811.75|2823.75|2812.25|2822.25|2810.75|20
1734440580000|2024-12-17 13:03:00|2822.25|2810.75|2821.44|2809.94|2822.3|2810.8|2821.25|2809.75|10
1734440590000|2024-12-17 13:03:10|2821.46|2809.96|2822.25|2810.75|2822.25|2810.75|2821.25|2809.75|9
1734440600000|2024-12-17 13:03:20|2823.25|2811.75|2825.25|2813.75|2825.25|2813.75|2823.25|2811.75|4
1734440610000|2024-12-17 13:03:30|2824.75|2813.25|2826.25|2814.75|2826.25|2814.75|2824.25|2812.75|11
1734440620000|2024-12-17 13:03:40|2825.25|2813.75|2826.25|2814.75|2826.25|2814.75|2825.25|2813.75|6
1734440630000|2024-12-17 13:03:50|2826.3|2814.8|2826.25|2814.75|2826.33|2814.83|2825.25|2813.75|11
1734440640000|2024-12-17 13:04:00|2826.9|2815.4|2827.25|2815.75|2827.25|2815.75|2826.25|2814.75|14
1734440650000|2024-12-17 13:04:10|2827.75|2816.25|2828.42|2816.92|2829.3|2817.8|2827.75|2816.25|17
1734440660000|2024-12-17 13:04:20|2828.25|2816.75|2827.5|2816|2828.42|2816.92|2827.5|2816|5
1734440670000|2024-12-17 13:04:30|2827.8|2816.3|2827.38|2815.88|2828.05|2816.55|2827.2|2815.7|20
1734440680000|2024-12-17 13:04:40|2827.32|2815.82|2825.4|2813.9|2827.45|2815.95|2825.36|2813.86|32
1734440690000|2024-12-17 13:04:50|2825.42|2813.92|2823.35|2811.85|2825.42|2813.92|2822.5|2811|32
1734440700000|2024-12-17 13:05:00|2823.45|2811.95|2823.85|2812.35|2823.85|2812.35|2822.1|2810.6|22
1734440710000|2024-12-17 13:05:10|2823.9|2812.4|2827.25|2815.75|2827.45|2815.95|2823.9|2812.4|20
1734440720000|2024-12-17 13:05:20|2826.75|2815.25|2827.4|2815.9|2828.45|2816.95|2826.25|2814.75|28
1734440730000|2024-12-17 13:05:30|2827.48|2815.98|2827.42|2815.92|2827.85|2816.35|2827.25|2815.75|31
1734440740000|2024-12-17 13:05:40|2827.39|2815.89|2826.43|2814.93|2827.45|2815.95|2826.43|2814.93|34
1734440750000|2024-12-17 13:05:50|2826.47|2814.97|2826.52|2815.02|2826.54|2815.04|2826.33|2814.83|15
1734440760000|2024-12-17 13:06:00|2826.5|2815|2823.25|2811.75|2826.5|2815|2823.25|2811.75|30
1734440770000|2024-12-17 13:06:10|2823.6|2812.1|2823.46|2811.96|2823.8|2812.3|2823.25|2811.75|26
1734440780000|2024-12-17 13:06:20|2823.42|2811.92|2821.65|2810.15|2823.55|2812.05|2821.65|2810.15|33
1734440790000|2024-12-17 13:06:30|2821.85|2810.35|2823.25|2811.75|2823.25|2811.75|2821.25|2809.75|12
1734440800000|2024-12-17 13:06:40|2823.45|2811.95|2823.25|2811.75|2823.45|2811.95|2823.25|2811.75|4
1734440810000|2024-12-17 13:06:50|2822.85|2811.35|2823.33|2811.83|2823.45|2811.95|2822.75|2811.25|13
1734440820000|2024-12-17 13:07:00|2823.3|2811.8|2826.25|2814.75|2826.25|2814.75|2822.7|2811.2|13
1734440830000|2024-12-17 13:07:10|2826.75|2815.25|2827.25|2815.75|2827.33|2815.83|2826.75|2815.25|7
1734440840000|2024-12-17 13:07:20|2827.34|2815.84|2825.5|2814|2827.35|2815.85|2825.45|2813.95|22
1734440850000|2024-12-17 13:07:30|2825.56|2814.06|2826.4|2814.9|2826.45|2814.95|2825.56|2814.06|24
1734440860000|2024-12-17 13:07:40|2826.34|2814.84|2826.36|2814.86|2826.5|2815|2826.32|2814.82|28
1734440870000|2024-12-17 13:07:50|2826.32|2814.82|2826.38|2814.88|2827.23|2815.73|2825.9|2814.4|34
1734440880000|2024-12-17 13:08:00|2826.4|2814.9|2825.56|2814.06|2826.4|2814.9|2825.33|2813.83|19
1734440890000|2024-12-17 13:08:10|2826.38|2814.88|2825.65|2814.15|2826.38|2814.88|2825.25|2813.75|14
1734440900000|2024-12-17 13:08:20|2825.6|2814.1|2824.39|2812.89|2825.6|2814.1|2824.36|2812.86|10
1734440910000|2024-12-17 13:08:30|2824.36|2812.86|2827.2|2815.7|2827.2|2815.7|2824.25|2812.75|19
1734440920000|2024-12-17 13:08:40|2827.25|2815.75|2828.3|2816.8|2828.35|2816.85|2827.25|2815.75|7
1734440930000|2024-12-17 13:08:50|2828.25|2816.75|2828.25|2816.75|2828.33|2816.83|2827.41|2815.91|11
1734440940000|2024-12-17 13:09:00|2827.94|2816.44|2828.2|2816.7|2828.3|2816.8|2827.46|2815.96|10
1734440950000|2024-12-17 13:09:10|2827.7|2816.2|2826.25|2814.75|2827.7|2816.2|2826.25|2814.75|11
1734440960000|2024-12-17 13:09:20|2826.33|2814.83|2825.32|2813.82|2826.33|2814.83|2824.75|2813.25|11
1734440970000|2024-12-17 13:09:30|2825.3|2813.8|2825.25|2813.75|2825.4|2813.9|2824.9|2813.4|6
1734440980000|2024-12-17 13:09:40|2825.3|2813.8|2824.25|2812.75|2825.3|2813.8|2824.25|2812.75|13
1734440990000|2024-12-17 13:09:50|2824.3|2812.8|2823.25|2811.75|2824.4|2812.9|2822.65|2811.15|12
1734441000000|2024-12-17 13:10:00|2823.75|2812.25|2824.25|2812.75|2824.35|2812.85|2823.25|2811.75|14
1734441010000|2024-12-17 13:10:10|2823.85|2812.35|2823.25|2811.75|2823.85|2812.35|2823.25|2811.75|3
1734441020000|2024-12-17 13:10:20|2823.75|2812.25|2823.25|2811.75|2824.25|2812.75|2823.25|2811.75|9
1734441030000|2024-12-17 13:10:30|2823.7|2812.2|2823.75|2812.25|2823.75|2812.25|2823.25|2811.75|4
1734441040000|2024-12-17 13:10:40|2824.25|2812.75|2824.25|2812.75|2824.3|2812.8|2823.25|2811.75|17
1734441050000|2024-12-17 13:10:50|2824.15|2812.65|2824.25|2812.75|2824.33|2812.83|2823.4|2811.9|14
1734441060000|2024-12-17 13:11:00|2824.33|2812.83|2826.28|2814.78|2826.35|2814.85|2824.25|2812.75|14
1734441070000|2024-12-17 13:11:10|2826.25|2814.75|2825.3|2813.8|2826.3|2814.8|2824.85|2813.35|24
1734441080000|2024-12-17 13:11:20|2825.28|2813.78|2827.5|2816|2827.5|2816|2825.25|2813.75|10
1734441090000|2024-12-17 13:11:30|2827.65|2816.15|2828.65|2817.15|2828.65|2817.15|2827.55|2816.05|7
1734441100000|2024-12-17 13:11:40|2828.6|2817.1|2828.25|2816.75|2828.65|2817.15|2828.25|2816.75|6
1734441110000|2024-12-17 13:11:50|2828.75|2817.25|2829.28|2817.78|2829.3|2817.8|2828.75|2817.25|4
1734441120000|2024-12-17 13:12:00|2829.25|2817.75|2829.25|2817.75|2829.28|2817.78|2828.25|2816.75|12
1734441130000|2024-12-17 13:12:10|2828.75|2817.25|2828.32|2816.82|2828.8|2817.3|2828.25|2816.75|10
1734441140000|2024-12-17 13:12:20|2828.3|2816.8|2828.3|2816.8|2828.35|2816.85|2826.9|2815.4|17
1734441150000|2024-12-17 13:12:30|2828.25|2816.75|2828.38|2816.88|2829.28|2817.78|2828.25|2816.75|13
1734441160000|2024-12-17 13:12:40|2828.25|2816.75|2830.25|2818.75|2830.25|2818.75|2828.25|2816.75|11
1734441170000|2024-12-17 13:12:50|2829.25|2817.75|2830.25|2818.75|2830.25|2818.75|2829.25|2817.75|6
1734441180000|2024-12-17 13:13:00|2830.75|2819.25|2829.5|2818|2831.4|2819.9|2829.5|2818|16
1734441190000|2024-12-17 13:13:10|2829.3|2817.8|2827.46|2815.96|2829.3|2817.8|2827.34|2815.84|25
1734441200000|2024-12-17 13:13:20|2827.25|2815.75|2829.25|2817.75|2829.25|2817.75|2827.25|2815.75|20
1734441210000|2024-12-17 13:13:30|2829.18|2817.68|2827.44|2815.94|2829.18|2817.68|2827.44|2815.94|9
1734441220000|2024-12-17 13:13:40|2827.34|2815.84|2827.34|2815.84|2827.46|2815.96|2827.34|2815.84|6
1734441230000|2024-12-17 13:13:50|2827.45|2815.95|2825.55|2814.05|2827.45|2815.95|2825.42|2813.92|13
1734441240000|2024-12-17 13:14:00|2825.39|2813.89|2827.75|2816.25|2827.75|2816.25|2825.25|2813.75|11
1734441250000|2024-12-17 13:14:10|2827.97|2816.47|2828.25|2816.75|2828.25|2816.75|2827.25|2815.75|20
1734441260000|2024-12-17 13:14:20|2828.33|2816.83|2828.25|2816.75|2828.4|2816.9|2828.25|2816.75|5
1734441270000|2024-12-17 13:14:30|2828.99|2817.49|2827.45|2815.95|2828.99|2817.49|2827.45|2815.95|9
1734441280000|2024-12-17 13:14:40|2827.25|2815.75|2828.65|2817.15|2828.65|2817.15|2827.25|2815.75|8
1734441290000|2024-12-17 13:14:50|2828.6|2817.1|2828.3|2816.8|2828.6|2817.1|2828.3|2816.8|7
1734441300000|2024-12-17 13:15:00|2828.22|2816.72|2825.25|2813.75|2828.22|2816.72|2823.78|2812.28|28
1734441310000|2024-12-17 13:15:10|2825.4|2813.9|2823.3|2811.8|2825.4|2813.9|2823.25|2811.75|7
1734441320000|2024-12-17 13:15:20|2822.3|2810.8|2823.25|2811.75|2823.25|2811.75|2821.8|2810.3|7
1734441330000|2024-12-17 13:15:30|2822.75|2811.25|2823.25|2811.75|2823.33|2811.83|2822.2|2810.7|8
1734441340000|2024-12-17 13:15:40|2824.25|2812.75|2824.33|2812.83|2824.33|2812.83|2824.25|2812.75|2
1734441350000|2024-12-17 13:15:50|2824.3|2812.8|2823.3|2811.8|2824.3|2812.8|2822.99|2811.49|7
1734441360000|2024-12-17 13:16:00|2823.25|2811.75|2825.75|2814.25|2825.75|2814.25|2822.75|2811.25|8
1734441370000|2024-12-17 13:16:10|2825.25|2813.75|2824.75|2813.25|2825.25|2813.75|2823.97|2812.47|12
1734441380000|2024-12-17 13:16:20|2825.15|2813.65|2826.25|2814.75|2826.25|2814.75|2824.35|2812.85|14
1734441390000|2024-12-17 13:16:30|2826.8|2815.3|2828.25|2816.75|2828.35|2816.85|2826.8|2815.3|18
1734441400000|2024-12-17 13:16:40|2829.3|2817.8|2830.28|2818.78|2830.28|2818.78|2829.25|2817.75|9
1734441410000|2024-12-17 13:16:50|2830.25|2818.75|2829.3|2817.8|2830.4|2818.9|2829.3|2817.8|17
1734441420000|2024-12-17 13:17:00|2828.99|2817.49|2830.34|2818.84|2831.35|2819.85|2828.8|2817.3|20
1734441430000|2024-12-17 13:17:10|2830.32|2818.82|2830.65|2819.15|2830.7|2819.2|2828.25|2816.75|18
1734441440000|2024-12-17 13:17:20|2830.25|2818.75|2831.3|2819.8|2831.4|2819.9|2830.25|2818.75|6
1734441450000|2024-12-17 13:17:30|2831.28|2819.78|2831.3|2819.8|2831.35|2819.85|2829.94|2818.44|9
1734441460000|2024-12-17 13:17:40|2831.25|2819.75|2832.25|2820.75|2832.25|2820.75|2831.25|2819.75|3
1734441470000|2024-12-17 13:17:50|2832.75|2821.25|2832.4|2820.9|2833.35|2821.85|2832.4|2820.9|13
1734441480000|2024-12-17 13:18:00|2832.35|2820.85|2832.25|2820.75|2832.35|2820.85|2832.25|2820.75|2
1734441490000|2024-12-17 13:18:10|2832.75|2821.25|2835.25|2823.75|2835.25|2823.75|2832.75|2821.25|8
1734441500000|2024-12-17 13:18:20|2835.75|2824.25|2837.47|2825.97|2837.47|2825.97|2835.75|2824.25|10
1734441510000|2024-12-17 13:18:30|2838.4|2826.9|2839.25|2827.75|2839.25|2827.75|2838.25|2826.75|4
1734441520000|2024-12-17 13:18:40|2839.75|2828.25|2839.75|2828.25|2839.75|2828.25|2839.25|2827.75|5
1734441530000|2024-12-17 13:18:50|2840.25|2828.75|2840.75|2829.25|2840.75|2829.25|2839.75|2828.25|7
1734441540000|2024-12-17 13:19:00|2840.9|2829.4|2839.22|2827.72|2840.9|2829.4|2838.7|2827.2|25
1734441550000|2024-12-17 13:19:10|2839.23|2827.73|2839.25|2827.75|2839.7|2828.2|2838.25|2826.75|15
1734441560000|2024-12-17 13:19:20|2839.85|2828.35|2843.9|2832.4|2843.9|2832.4|2839.85|2828.35|20
1734441570000|2024-12-17 13:19:30|2844.55|2833.05|2843.3|2831.8|2844.55|2833.05|2843.3|2831.8|12
1734441580000|2024-12-17 13:19:40|2843.35|2831.85|2842.32|2830.82|2843.35|2831.85|2842.25|2830.75|12
1734441590000|2024-12-17 13:19:50|2842.25|2830.75|2844.33|2832.83|2844.35|2832.85|2842.25|2830.75|11
1734441600000|2024-12-17 13:20:00|2844.3|2832.8|2844.25|2832.75|2845.35|2833.85|2844.25|2832.75|13
1734441610000|2024-12-17 13:20:10|2844.34|2832.84|2845.25|2833.75|2845.4|2833.9|2843.75|2832.25|19
1734441620000|2024-12-17 13:20:20|2844.25|2832.75|2842.36|2830.86|2844.35|2832.85|2842.25|2830.75|11
1734441630000|2024-12-17 13:20:30|2842.25|2830.75|2842.3|2830.8|2842.95|2831.45|2842.25|2830.75|7
1734441640000|2024-12-17 13:20:40|2842.28|2830.78|2841.5|2830|2842.28|2830.78|2841.25|2829.75|10
1734441650000|2024-12-17 13:20:50|2841.36|2829.86|2840.3|2828.8|2841.5|2830|2840.3|2828.8|21
1734441660000|2024-12-17 13:21:00|2840.25|2828.75|2841.25|2829.75|2841.45|2829.95|2840.25|2828.75|9
1734441670000|2024-12-17 13:21:10|2841.5|2830|2839.85|2828.35|2842.25|2830.75|2839.85|2828.35|14
1734441680000|2024-12-17 13:21:20|2840.1|2828.6|2839.85|2828.35|2840.1|2828.6|2839.35|2827.85|10
1734441690000|2024-12-17 13:21:30|2839.35|2827.85|2840.11|2828.61|2840.35|2828.85|2839.35|2827.85|13
1734441700000|2024-12-17 13:21:40|2840.1|2828.6|2840.25|2828.75|2840.3|2828.8|2840.1|2828.6|7
1734441710000|2024-12-17 13:21:50|2840.35|2828.85|2840.28|2828.78|2840.35|2828.85|2839.64|2828.14|10
1734441720000|2024-12-17 13:22:00|2840.25|2828.75|2839.3|2827.8|2840.25|2828.75|2838.8|2827.3|12
1734441730000|2024-12-17 13:22:10|2838.8|2827.3|2839.2|2827.7|2839.35|2827.85|2838.23|2826.73|10
1734441740000|2024-12-17 13:22:20|2839|2827.5|2839.75|2828.25|2840.25|2828.75|2838.25|2826.75|22
1734441750000|2024-12-17 13:22:30|2840.2|2828.7|2840.28|2828.78|2840.34|2828.84|2840.06|2828.56|12
1734441760000|2024-12-17 13:22:40|2840.25|2828.75|2840.17|2828.67|2840.28|2828.78|2840.17|2828.67|4
1734441770000|2024-12-17 13:22:50|2840.14|2828.64|2840.3|2828.8|2840.3|2828.8|2840.11|2828.61|3
1734441780000|2024-12-17 13:23:00|2840.25|2828.75|2841.25|2829.75|2841.35|2829.85|2840.25|2828.75|12
1734441790000|2024-12-17 13:23:10|2841.75|2830.25|2842.25|2830.75|2842.35|2830.85|2841.75|2830.25|6
1734441800000|2024-12-17 13:23:20|2842.75|2831.25|2843.75|2832.25|2843.75|2832.25|2842.75|2831.25|3
1734441810000|2024-12-17 13:23:30|2844.25|2832.75|2842.28|2830.78|2844.45|2832.95|2842.27|2830.77|15
1734441820000|2024-12-17 13:23:40|2841.25|2829.75|2840.75|2829.25|2843.2|2831.7|2840.25|2828.75|16
1734441830000|2024-12-17 13:23:50|2841.25|2829.75|2842.25|2830.75|2842.4|2830.9|2841.25|2829.75|9
1734441840000|2024-12-17 13:24:00|2842.34|2830.84|2841.25|2829.75|2842.34|2830.84|2839.55|2828.05|21
1734441850000|2024-12-17 13:24:10|2841.34|2829.84|2842.2|2830.7|2842.28|2830.78|2841.25|2829.75|12
1734441860000|2024-12-17 13:24:20|2842.25|2830.75|2842.55|2831.05|2842.55|2831.05|2842.25|2830.75|7
1734441870000|2024-12-17 13:24:30|2843.25|2831.75|2843.25|2831.75|2843.35|2831.85|2842.8|2831.3|8
1734441880000|2024-12-17 13:24:40|2843.33|2831.83|2845.25|2833.75|2845.25|2833.75|2843.25|2831.75|7
1734441890000|2024-12-17 13:24:50|2844.75|2833.25|2845.25|2833.75|2846.3|2834.8|2844.75|2833.25|9
1734441900000|2024-12-17 13:25:00|2845.75|2834.25|2846.25|2834.75|2846.32|2834.82|2845.75|2834.25|8
1734441910000|2024-12-17 13:25:10|2846.33|2834.83|2844.75|2833.25|2846.33|2834.83|2844.6|2833.1|18
1734441920000|2024-12-17 13:25:20|2845.25|2833.75|2844.25|2832.75|2845.25|2833.75|2843.65|2832.15|14
1734441930000|2024-12-17 13:25:30|2844.75|2833.25|2845.5|2834|2846.75|2835.25|2844.75|2833.25|23
1734441940000|2024-12-17 13:25:40|2845.7|2834.2|2848.14|2836.64|2848.14|2836.64|2845.61|2834.11|24
1734441950000|2024-12-17 13:25:50|2847.85|2836.35|2847.32|2835.82|2848.25|2836.75|2846.8|2835.3|19
1734441960000|2024-12-17 13:26:00|2846.8|2835.3|2850.34|2838.84|2850.45|2838.95|2846.8|2835.3|20
1734441970000|2024-12-17 13:26:10|2850.25|2838.75|2853.75|2842.25|2853.75|2842.25|2850.25|2838.75|21
1734441980000|2024-12-17 13:26:20|2853.25|2841.75|2854.34|2842.84|2854.75|2843.25|2853.25|2841.75|15
1734441990000|2024-12-17 13:26:30|2854.25|2842.75|2854.25|2842.75|2854.75|2843.25|2854.25|2842.75|6
1734442000000|2024-12-17 13:26:40|2853.75|2842.25|2853.75|2842.25|2853.75|2842.25|2853.25|2841.75|5
1734442010000|2024-12-17 13:26:50|2853.65|2842.15|2853.75|2842.25|2853.75|2842.25|2852.7|2841.2|15
1734442020000|2024-12-17 13:27:00|2853.25|2841.75|2851.9|2840.4|2853.45|2841.95|2851.45|2839.95|17
1734442030000|2024-12-17 13:27:10|2851.3|2839.8|2853.33|2841.83|2854.45|2842.95|2850.7|2839.2|23
1734442040000|2024-12-17 13:27:20|2853.25|2841.75|2852.3|2840.8|2853.25|2841.75|2851.25|2839.75|14
1734442050000|2024-12-17 13:27:30|2852.25|2840.75|2855.1|2843.6|2855.15|2843.65|2852.25|2840.75|19
1734442060000|2024-12-17 13:27:40|2855|2843.5|2854.4|2842.9|2855|2843.5|2854.4|2842.9|3
1734442080000|2024-12-17 13:28:00|2854.3|2842.8|2854.18|2842.68|2854.8|2843.3|2853.75|2842.25|6
1734442090000|2024-12-17 13:28:10|2853.68|2842.18|2854.05|2842.55|2854.05|2842.55|2853.2|2841.7|13
1734442100000|2024-12-17 13:28:20|2853.05|2841.55|2853.2|2841.7|2853.25|2841.75|2852.35|2840.85|13
1734442110000|2024-12-17 13:28:30|2852.65|2841.15|2853.2|2841.7|2853.8|2842.3|2852.15|2840.65|23
1734442120000|2024-12-17 13:28:40|2852.65|2841.15|2852.95|2841.45|2853.2|2841.7|2851.75|2840.25|17
1734442130000|2024-12-17 13:28:50|2852.45|2840.95|2852.28|2840.78|2853|2841.5|2851.85|2840.35|21
1734442140000|2024-12-17 13:29:00|2852.25|2840.75|2851.17|2839.67|2852.25|2840.75|2848.5|2837|29
1734442150000|2024-12-17 13:29:10|2851.1|2839.6|2851.11|2839.61|2851.11|2839.61|2850.5|2839|9
1734442160000|2024-12-17 13:29:20|2851.3|2839.8|2851.11|2839.61|2851.3|2839.8|2851.1|2839.6|10
1734442170000|2024-12-17 13:29:30|2850.74|2839.24|2850.28|2838.78|2850.97|2839.47|2849.4|2837.9|12
1734442180000|2024-12-17 13:29:40|2850.65|2839.15|2852.2|2840.7|2852.2|2840.7|2849.94|2838.44|11
1734442190000|2024-12-17 13:29:50|2852.25|2840.75|2852.06|2840.56|2853.25|2841.75|2851.45|2839.95|27
1734442200000|2024-12-17 13:30:00|2852.11|2840.61|2852.75|2841.25|2852.75|2841.25|2851.35|2839.85|20
1734442210000|2024-12-17 13:30:10|2853.25|2841.75|2853.25|2841.75|2854.55|2843.05|2852.73|2841.23|15
1734442220000|2024-12-17 13:30:20|2852.75|2841.25|2853.25|2841.75|2853.95|2842.45|2852.75|2841.25|13
1734442230000|2024-12-17 13:30:30|2853.75|2842.25|2854.17|2842.67|2855|2843.5|2853.75|2842.25|8
1734442240000|2024-12-17 13:30:40|2854.25|2842.75|2855.57|2844.07|2856.35|2844.85|2853.75|2842.25|17
1734442250000|2024-12-17 13:30:50|2855.58|2844.08|2856.25|2844.75|2856.25|2844.75|2855.45|2843.95|11
1734442260000|2024-12-17 13:31:00|2856.55|2845.05|2856.5|2845|2857.05|2845.55|2856.3|2844.8|10
1734442270000|2024-12-17 13:31:10|2855.82|2844.32|2856.23|2844.73|2856.28|2844.78|2854.58|2843.08|17
1734442280000|2024-12-17 13:31:20|2856.22|2844.72|2857.11|2845.61|2857.35|2845.85|2856.2|2844.7|16
1734442290000|2024-12-17 13:31:30|2857.3|2845.8|2857.25|2845.75|2857.75|2846.25|2857.25|2845.75|9
1734442300000|2024-12-17 13:31:40|2856.55|2845.05|2857.8|2846.3|2857.8|2846.3|2856.55|2845.05|11
1734442310000|2024-12-17 13:31:50|2857.9|2846.4|2858.11|2846.61|2858.25|2846.75|2857.5|2846|9
1734442320000|2024-12-17 13:32:00|2858|2846.5|2858.25|2846.75|2858.25|2846.75|2857.28|2845.78|14
1734442330000|2024-12-17 13:32:10|2858.75|2847.25|2859.4|2847.9|2859.65|2848.15|2858.25|2846.75|16
1734442340000|2024-12-17 13:32:20|2859.9|2848.4|2858.32|2846.82|2860.9|2849.4|2858.32|2846.82|31
1734442350000|2024-12-17 13:32:30|2857.6|2846.1|2860.25|2848.75|2860.25|2848.75|2857.45|2845.95|27
1734442360000|2024-12-17 13:32:40|2860.14|2848.64|2860.33|2848.83|2860.9|2849.4|2859.9|2848.4|17
1734442370000|2024-12-17 13:32:50|2860.28|2848.78|2860.25|2848.75|2860.9|2849.4|2860.25|2848.75|18
1734442380000|2024-12-17 13:33:00|2860.3|2848.8|2857.43|2845.93|2860.3|2848.8|2857.43|2845.93|20
1734442390000|2024-12-17 13:33:10|2857.3|2845.8|2855.65|2844.15|2857.3|2845.8|2855.25|2843.75|29
1734442400000|2024-12-17 13:33:20|2856.11|2844.61|2857.25|2845.75|2857.25|2845.75|2855.65|2844.15|21
1734442410000|2024-12-17 13:33:30|2857.65|2846.15|2857.75|2846.25|2858.2|2846.7|2856.72|2845.22|23
1734442420000|2024-12-17 13:33:40|2857.25|2845.75|2858.25|2846.75|2858.25|2846.75|2857.25|2845.75|13
1734442430000|2024-12-17 13:33:50|2859.25|2847.75|2858.75|2847.25|2859.25|2847.75|2858.75|2847.25|2
1734442440000|2024-12-17 13:34:00|2858.25|2846.75|2857.25|2845.75|2858.35|2846.85|2857.25|2845.75|28
1734442450000|2024-12-17 13:34:10|2857.45|2845.95|2857.3|2845.8|2857.45|2845.95|2856.3|2844.8|22
1734442460000|2024-12-17 13:34:20|2857.25|2845.75|2857.25|2845.75|2857.35|2845.85|2856.25|2844.75|33
1734442470000|2024-12-17 13:34:30|2857.45|2845.95|2854.71|2843.21|2857.45|2845.95|2854.71|2843.21|30
1734442480000|2024-12-17 13:34:40|2854.65|2843.15|2851.23|2839.73|2855.35|2843.85|2851.23|2839.73|32
1734442490000|2024-12-17 13:34:50|2850.73|2839.23|2851.25|2839.75|2851.35|2839.85|2850.2|2838.7|25
1734442500000|2024-12-17 13:35:00|2851.35|2839.85|2851.3|2839.8|2851.85|2840.35|2850.45|2838.95|35
1734442510000|2024-12-17 13:35:10|2851.25|2839.75|2849.3|2837.8|2852.23|2840.73|2849.3|2837.8|33
1734442520000|2024-12-17 13:35:20|2849.22|2837.72|2852.28|2840.78|2852.28|2840.78|2848.6|2837.1|31
1734442530000|2024-12-17 13:35:30|2852.3|2840.8|2855.25|2843.75|2855.4|2843.9|2852.25|2840.75|27
1734442540000|2024-12-17 13:35:40|2855.3|2843.8|2856.17|2844.67|2856.3|2844.8|2854.7|2843.2|26
1734442550000|2024-12-17 13:35:50|2856.28|2844.78|2856.45|2844.95|2857.28|2845.78|2855.8|2844.3|34
1734442560000|2024-12-17 13:36:00|2856.32|2844.82|2854.75|2843.25|2856.4|2844.9|2854.25|2842.75|27
1734442570000|2024-12-17 13:36:10|2854.85|2843.35|2853.25|2841.75|2854.85|2843.35|2851.88|2840.38|24
1734442580000|2024-12-17 13:36:20|2853.3|2841.8|2855.25|2843.75|2855.35|2843.85|2853.25|2841.75|29
1734442590000|2024-12-17 13:36:30|2855.11|2843.61|2851.73|2840.23|2855.11|2843.61|2851.65|2840.15|34
1734442600000|2024-12-17 13:36:40|2852.23|2840.73|2851.18|2839.68|2852.23|2840.73|2851.17|2839.67|8
1734442610000|2024-12-17 13:36:50|2850.6|2839.1|2850.9|2839.4|2851.5|2840|2850.35|2838.85|29
1734442620000|2024-12-17 13:37:00|2850.5|2839|2852.3|2840.8|2852.35|2840.85|2849.35|2837.85|30
1734442630000|2024-12-17 13:37:10|2852.25|2840.75|2851.25|2839.75|2852.3|2840.8|2850.3|2838.8|34
1734442640000|2024-12-17 13:37:20|2851.35|2839.85|2852.35|2840.85|2852.45|2840.95|2851.28|2839.78|21
1734442650000|2024-12-17 13:37:30|2852.3|2840.8|2853.1|2841.6|2853.5|2842|2851.45|2839.95|20
1734442660000|2024-12-17 13:37:40|2853|2841.5|2852.33|2840.83|2853.5|2842|2852.23|2840.73|27
1734442670000|2024-12-17 13:37:50|2852.5|2841|2853.23|2841.73|2854.28|2842.78|2852.5|2841|30
1734442680000|2024-12-17 13:38:00|2852.7|2841.2|2854.25|2842.75|2855.25|2843.75|2852.6|2841.1|21
1734442690000|2024-12-17 13:38:10|2854.23|2842.73|2853.25|2841.75|2854.25|2842.75|2852.28|2840.78|28
1734442700000|2024-12-17 13:38:20|2853.75|2842.25|2853.4|2841.9|2854.08|2842.58|2853.22|2841.72|16
1734442710000|2024-12-17 13:38:30|2853.3|2841.8|2854.22|2842.72|2854.3|2842.8|2853.25|2841.75|15
1734442720000|2024-12-17 13:38:40|2854.23|2842.73|2857.25|2845.75|2857.4|2845.9|2854.2|2842.7|22
1734442730000|2024-12-17 13:38:50|2857.3|2845.8|2856.64|2845.14|2857.4|2845.9|2856.4|2844.9|31
1734442740000|2024-12-17 13:39:00|2856.61|2845.11|2858.33|2846.83|2858.4|2846.9|2856.6|2845.1|28
1734442750000|2024-12-17 13:39:10|2858.3|2846.8|2858.3|2846.8|2858.4|2846.9|2857.55|2846.05|22
1734442760000|2024-12-17 13:39:20|2858.25|2846.75|2860.27|2848.77|2860.3|2848.8|2858.22|2846.72|16
1734442770000|2024-12-17 13:39:30|2860.3|2848.8|2860.25|2848.75|2860.4|2848.9|2859.8|2848.3|24
1734442780000|2024-12-17 13:39:40|2860.35|2848.85|2858.9|2847.4|2860.4|2848.9|2858.9|2847.4|23
1734442790000|2024-12-17 13:39:50|2859.25|2847.75|2858.73|2847.23|2859.35|2847.85|2858.25|2846.75|31
1734442800000|2024-12-17 13:40:00|2858.7|2847.2|2858.25|2846.75|2858.7|2847.2|2857.35|2845.85|33
1734442810000|2024-12-17 13:40:10|2858.28|2846.78|2858.64|2847.14|2858.7|2847.2|2857|2845.5|31
1734442820000|2024-12-17 13:40:20|2858.73|2847.23|2855.5|2844|2859.3|2847.8|2855.45|2843.95|34
1734442830000|2024-12-17 13:40:30|2855.64|2844.14|2855.25|2843.75|2856.25|2844.75|2854.87|2843.37|27
1734442840000|2024-12-17 13:40:40|2854.75|2843.25|2854.22|2842.72|2854.75|2843.25|2854.1|2842.6|23
1734442850000|2024-12-17 13:40:50|2854.23|2842.73|2854.1|2842.6|2855.1|2843.6|2853.5|2842|31
1734442860000|2024-12-17 13:41:00|2854.17|2842.67|2853.2|2841.7|2854.33|2842.83|2852.75|2841.25|32
1734442870000|2024-12-17 13:41:10|2853.22|2841.72|2852.3|2840.8|2853.23|2841.73|2850.6|2839.1|30
1734442880000|2024-12-17 13:41:20|2852.35|2840.85|2852.25|2840.75|2852.4|2840.9|2851.75|2840.25|30
1734442890000|2024-12-17 13:41:30|2852.4|2840.9|2852.38|2840.88|2853.45|2841.95|2852.25|2840.75|27
1734442900000|2024-12-17 13:41:40|2852.47|2840.97|2853.25|2841.75|2853.25|2841.75|2851.25|2839.75|29
1734442910000|2024-12-17 13:41:50|2853.33|2841.83|2853.7|2842.2|2854.4|2842.9|2853.23|2841.73|29
1734442920000|2024-12-17 13:42:00|2853.75|2842.25|2853.2|2841.7|2854.33|2842.83|2852.7|2841.2|32
1734442930000|2024-12-17 13:42:10|2853.35|2841.85|2852.11|2840.61|2853.35|2841.85|2851.5|2840|31
1734442940000|2024-12-17 13:42:20|2852.14|2840.64|2851.28|2839.78|2852.2|2840.7|2851.2|2839.7|20
1734442950000|2024-12-17 13:42:30|2851.5|2840|2851.33|2839.83|2851.7|2840.2|2850.5|2839|29
1734442960000|2024-12-17 13:42:40|2850.8|2839.3|2851.25|2839.75|2851.25|2839.75|2849.75|2838.25|7
1734442970000|2024-12-17 13:42:50|2851.65|2840.15|2852.25|2840.75|2852.35|2840.85|2851.65|2840.15|6
1734442980000|2024-12-17 13:43:00|2852.75|2841.25|2853.25|2841.75|2853.35|2841.85|2852.75|2841.25|4
1734442990000|2024-12-17 13:43:10|2853.35|2841.85|2854.25|2842.75|2854.25|2842.75|2853.35|2841.85|4
1734443000000|2024-12-17 13:43:20|2853.9|2842.4|2853.75|2842.25|2853.9|2842.4|2853|2841.5|6
1734443010000|2024-12-17 13:43:30|2852.75|2841.25|2855.25|2843.75|2855.25|2843.75|2852.75|2841.25|11
1734443020000|2024-12-17 13:43:40|2855.65|2844.15|2854.61|2843.11|2856.25|2844.75|2854.25|2842.75|26
1734443030000|2024-12-17 13:43:50|2855.15|2843.65|2851.8|2840.3|2855.2|2843.7|2851.65|2840.15|23
1734443040000|2024-12-17 13:44:00|2851.15|2839.65|2852.25|2840.75|2852.35|2840.85|2850.3|2838.8|31
1734443050000|2024-12-17 13:44:10|2852.34|2840.84|2853.28|2841.78|2853.5|2842|2852.25|2840.75|21
1734443060000|2024-12-17 13:44:20|2853.08|2841.58|2852.33|2840.83|2853.08|2841.58|2851.67|2840.17|22
1734443070000|2024-12-17 13:44:30|2852.3|2840.8|2852.3|2840.8|2852.4|2840.9|2851.7|2840.2|25
1734443080000|2024-12-17 13:44:40|2852.23|2840.73|2852.35|2840.85|2852.4|2840.9|2851.55|2840.05|12
1734443090000|2024-12-17 13:44:50|2852.3|2840.8|2850.3|2838.8|2852.35|2840.85|2850.3|2838.8|24
1734443100000|2024-12-17 13:45:00|2850.36|2838.86|2848.22|2836.72|2850.36|2838.86|2848.2|2836.7|30
1734443110000|2024-12-17 13:45:10|2848.23|2836.73|2847.2|2835.7|2848.23|2836.73|2846.25|2834.75|29
1734443120000|2024-12-17 13:45:20|2846.63|2835.13|2843.25|2831.75|2847.2|2835.7|2843.25|2831.75|36
1734443130000|2024-12-17 13:45:30|2843.6|2832.1|2842.4|2830.9|2844|2832.5|2842.35|2830.85|35
1734443140000|2024-12-17 13:45:40|2842.45|2830.95|2844.38|2832.88|2845.2|2833.7|2842.3|2830.8|39
1734443150000|2024-12-17 13:45:50|2844.37|2832.87|2846.75|2835.25|2846.75|2835.25|2844.28|2832.78|19
1734443160000|2024-12-17 13:46:00|2847.25|2835.75|2847.35|2835.85|2847.4|2835.9|2846.1|2834.6|30
1734443170000|2024-12-17 13:46:10|2847.85|2836.35|2848.25|2836.75|2849.8|2838.3|2846.75|2835.25|32
1734443180000|2024-12-17 13:46:20|2848.23|2836.73|2851.28|2839.78|2851.35|2839.85|2848.23|2836.73|19
1734443190000|2024-12-17 13:46:30|2851.25|2839.75|2851.65|2840.15|2851.65|2840.15|2850.75|2839.25|28
1734443200000|2024-12-17 13:46:40|2851.97|2840.47|2853.33|2841.83|2853.4|2841.9|2851.85|2840.35|26
1734443210000|2024-12-17 13:46:50|2853.4|2841.9|2853.9|2842.4|2854.35|2842.85|2853.25|2841.75|30
1734443220000|2024-12-17 13:47:00|2854.45|2842.95|2852.15|2840.65|2854.45|2842.95|2851.65|2840.15|23
1734443230000|2024-12-17 13:47:10|2852.1|2840.6|2853.05|2841.55|2854.3|2842.8|2852.05|2840.55|26
1734443240000|2024-12-17 13:47:20|2853.38|2841.88|2851.18|2839.68|2853.55|2842.05|2850.6|2839.1|37
1734443250000|2024-12-17 13:47:30|2851.15|2839.65|2851.45|2839.95|2851.6|2840.1|2850.43|2838.93|33
1734443260000|2024-12-17 13:47:40|2851.36|2839.86|2851.2|2839.7|2852.3|2840.8|2850.45|2838.95|30
1734443270000|2024-12-17 13:47:50|2851.15|2839.65|2851.54|2840.04|2852.2|2840.7|2850.7|2839.2|31
1734443280000|2024-12-17 13:48:00|2851.88|2840.38|2852.54|2841.04|2852.92|2841.42|2851.5|2840|36
1734443290000|2024-12-17 13:48:10|2852.55|2841.05|2854.28|2842.78|2854.3|2842.8|2852.45|2840.95|28
1734443300000|2024-12-17 13:48:20|2854.22|2842.72|2854.25|2842.75|2854.35|2842.85|2854.2|2842.7|22
1734443310000|2024-12-17 13:48:30|2854.75|2843.25|2855.75|2844.25|2855.75|2844.25|2854.75|2843.25|13
1734443320000|2024-12-17 13:48:40|2856.5|2845|2858.25|2846.75|2858.33|2846.83|2856.5|2845|24
1734443330000|2024-12-17 13:48:50|2858.5|2847|2861.6|2850.1|2861.6|2850.1|2858.25|2846.75|23
1734443340000|2024-12-17 13:49:00|2862.25|2850.75|2859.75|2848.25|2862.25|2850.75|2859.65|2848.15|31
1734443350000|2024-12-17 13:49:10|2859.8|2848.3|2861.03|2849.53|2861.23|2849.73|2859.59|2848.09|28
1734443360000|2024-12-17 13:49:20|2861.07|2849.57|2861.22|2849.72|2861.23|2849.73|2860.5|2849|32
1734443370000|2024-12-17 13:49:30|2861.2|2849.7|2862.3|2850.8|2862.3|2850.8|2860.3|2848.8|18
1734443380000|2024-12-17 13:49:40|2862.35|2850.85|2861.4|2849.9|2862.35|2850.85|2861.2|2849.7|24
1734443390000|2024-12-17 13:49:50|2862.33|2850.83|2862.22|2850.72|2862.5|2851|2861.65|2850.15|23
1734443400000|2024-12-17 13:50:00|2862.2|2850.7|2864.45|2852.95|2864.45|2852.95|2862.2|2850.7|22
1734443410000|2024-12-17 13:50:10|2864.95|2853.45|2867.25|2855.75|2867.25|2855.75|2864.6|2853.1|13
1734443420000|2024-12-17 13:50:20|2867.4|2855.9|2866.83|2855.33|2867.9|2856.4|2866.83|2855.33|11
1734443430000|2024-12-17 13:50:30|2867.11|2855.61|2867.7|2856.2|2867.7|2856.2|2866.56|2855.06|18
1734443440000|2024-12-17 13:50:40|2867.73|2856.23|2868.11|2856.61|2868.35|2856.85|2867.5|2856|24
1734443450000|2024-12-17 13:50:50|2867.71|2856.21|2865.62|2854.12|2867.95|2856.45|2865.62|2854.12|31
1734443460000|2024-12-17 13:51:00|2865.28|2853.78|2861.7|2850.2|2865.28|2853.78|2861.6|2850.1|31
1734443470000|2024-12-17 13:51:10|2861.64|2850.14|2860.34|2848.84|2863.33|2851.83|2860.25|2848.75|34
1734443480000|2024-12-17 13:51:20|2860.27|2848.77|2857.3|2845.8|2860.27|2848.77|2856.2|2844.7|30
1734443490000|2024-12-17 13:51:30|2857.25|2845.75|2857.25|2845.75|2857.25|2845.75|2857.25|2845.75|1
1734443500000|2024-12-17 13:51:40|2856.75|2845.25|2857.25|2845.75|2857.25|2845.75|2856.75|2845.25|8
1734443510000|2024-12-17 13:51:50|2857.8|2846.3|2857.4|2845.9|2858.3|2846.8|2857.4|2845.9|10
1734443520000|2024-12-17 13:52:00|2857.75|2846.25|2858.8|2847.3|2859.4|2847.9|2856.75|2845.25|31
1734443530000|2024-12-17 13:52:10|2859.3|2847.8|2862.8|2851.3|2862.8|2851.3|2858.88|2847.38|31
1734443540000|2024-12-17 13:52:20|2863.25|2851.75|2863.45|2851.95|2864.45|2852.95|2862.33|2850.83|36
1734443550000|2024-12-17 13:52:30|2863.25|2851.75|2863.28|2851.78|2864.28|2852.78|2863.15|2851.65|33
1734443560000|2024-12-17 13:52:40|2863.25|2851.75|2861.42|2849.92|2863.94|2852.44|2860.75|2849.25|35
1734443570000|2024-12-17 13:52:50|2861.7|2850.2|2862.65|2851.15|2863.05|2851.55|2861.32|2849.82|30
1734443580000|2024-12-17 13:53:00|2862.4|2850.9|2863.45|2851.95|2864.45|2852.95|2862.33|2850.83|32
1734443590000|2024-12-17 13:53:10|2863.3|2851.8|2861.1|2849.6|2863.3|2851.8|2860.18|2848.68|36
1734443600000|2024-12-17 13:53:20|2861.25|2849.75|2859.55|2848.05|2861.6|2850.1|2859.55|2848.05|24
1734443610000|2024-12-17 13:53:30|2859.7|2848.2|2858.55|2847.05|2860.5|2849|2858.55|2847.05|24
1734443620000|2024-12-17 13:53:40|2858.8|2847.3|2859.65|2848.15|2860.4|2848.9|2858.7|2847.2|31
1734443630000|2024-12-17 13:53:50|2859.7|2848.2|2858.85|2847.35|2861.4|2849.9|2858.85|2847.35|29
1734443640000|2024-12-17 13:54:00|2858.9|2847.4|2858.25|2846.75|2860.2|2848.7|2858.25|2846.75|35
1734443650000|2024-12-17 13:54:10|2858.15|2846.65|2856.28|2844.78|2858.15|2846.65|2856.2|2844.7|33
1734443660000|2024-12-17 13:54:20|2856.25|2844.75|2855.25|2843.75|2856.55|2845.05|2853.6|2842.1|37
1734443670000|2024-12-17 13:54:30|2855.3|2843.8|2853.6|2842.1|2855.3|2843.8|2853.6|2842.1|29
1734443680000|2024-12-17 13:54:40|2853.68|2842.18|2854.3|2842.8|2855.4|2843.9|2853.64|2842.14|31
1734443690000|2024-12-17 13:54:50|2854.25|2842.75|2854.25|2842.75|2854.45|2842.95|2853.65|2842.15|21
1734443700000|2024-12-17 13:55:00|2854.9|2843.4|2856.35|2844.85|2856.35|2844.85|2854.2|2842.7|34
1734443710000|2024-12-17 13:55:10|2856.32|2844.82|2843.85|2832.35|2857.35|2845.85|2843.85|2832.35|37
1734443720000|2024-12-17 13:55:20|2843.6|2832.1|2846.88|2835.38|2847.29|2835.79|2843.48|2831.98|26
1734443730000|2024-12-17 13:55:30|2846.92|2835.42|2844.6|2833.1|2847.3|2835.8|2843.85|2832.35|35
1734443740000|2024-12-17 13:55:40|2844.8|2833.3|2845.55|2834.05|2845.7|2834.2|2843.35|2831.85|36
1734443750000|2024-12-17 13:55:50|2845.8|2834.3|2846.3|2834.8|2846.35|2834.85|2845.36|2833.86|37
1734443760000|2024-12-17 13:56:00|2846.28|2834.78|2846.6|2835.1|2847.3|2835.8|2845.55|2834.05|36
1734443770000|2024-12-17 13:56:10|2846.85|2835.35|2845.3|2833.8|2847.17|2835.67|2845.2|2833.7|27
1734443780000|2024-12-17 13:56:20|2845.28|2833.78|2844.18|2832.68|2845.28|2833.78|2844.1|2832.6|27
1734443790000|2024-12-17 13:56:30|2844.25|2832.75|2845.23|2833.73|2846.4|2834.9|2844.25|2832.75|27
1734443800000|2024-12-17 13:56:40|2845.25|2833.75|2845.65|2834.15|2845.75|2834.25|2845.25|2833.75|12
1734443810000|2024-12-17 13:56:50|2846.15|2834.65|2846.25|2834.75|2846.35|2834.85|2846.15|2834.65|6
1734443820000|2024-12-17 13:57:00|2846.1|2834.6|2843.55|2832.05|2846.35|2834.85|2843.55|2832.05|28
1734443830000|2024-12-17 13:57:10|2844.14|2832.64|2842.6|2831.1|2844.14|2832.64|2841.25|2829.75|26
1734443840000|2024-12-17 13:57:20|2843.18|2831.68|2841.45|2829.95|2843.18|2831.68|2841.45|2829.95|21
1734443850000|2024-12-17 13:57:30|2841.4|2829.9|2841.3|2829.8|2842.45|2830.95|2841.15|2829.65|24
1734443860000|2024-12-17 13:57:40|2841.25|2829.75|2841.6|2830.1|2842.25|2830.75|2841.25|2829.75|24
1734443870000|2024-12-17 13:57:50|2842.17|2830.67|2842.17|2830.67|2843.18|2831.68|2841.8|2830.3|26
1734443880000|2024-12-17 13:58:00|2842.14|2830.64|2842.4|2830.9|2844.2|2832.7|2841.45|2829.95|28
1734443890000|2024-12-17 13:58:10|2842.53|2831.03|2841.79|2830.29|2843.33|2831.83|2841.79|2830.29|17
1734443900000|2024-12-17 13:58:20|2841.8|2830.3|2840.14|2828.64|2842.45|2830.95|2840.14|2828.64|25
1734443910000|2024-12-17 13:58:30|2839.25|2827.75|2841|2829.5|2841.3|2829.8|2838.45|2826.95|29
1734443920000|2024-12-17 13:58:40|2840.5|2829|2838.5|2827|2840.6|2829.1|2837.67|2826.17|26
1734443930000|2024-12-17 13:58:50|2838.8|2827.3|2837.73|2826.23|2839.25|2827.75|2837.73|2826.23|28
1734443940000|2024-12-17 13:59:00|2838.17|2826.67|2839.95|2828.45|2840.23|2828.73|2838.1|2826.6|24
1734443950000|2024-12-17 13:59:10|2840.08|2828.58|2840.05|2828.55|2841.38|2829.88|2838.7|2827.2|28
1734443960000|2024-12-17 13:59:20|2839.9|2828.4|2840.65|2829.15|2842.28|2830.78|2839.9|2828.4|27
1734443970000|2024-12-17 13:59:30|2840.55|2829.05|2840.03|2828.53|2840.65|2829.15|2839.54|2828.04|20
1734443980000|2024-12-17 13:59:40|2840.25|2828.75|2840.03|2828.53|2840.25|2828.75|2840.03|2828.53|5
1734443990000|2024-12-17 13:59:50|2839.4|2827.9|2838.35|2826.85|2839.4|2827.9|2838.35|2826.85|7
1734444000000|2024-12-17 14:00:00|2838.25|2826.75|2836.4|2824.9|2838.65|2827.15|2836.4|2824.9|10
1734444010000|2024-12-17 14:00:10|2836.75|2825.25|2838.23|2826.73|2838.65|2827.15|2836.75|2825.25|26
1734444020000|2024-12-17 14:00:20|2838.25|2826.75|2837.7|2826.2|2839.17|2827.67|2837.7|2826.2|18
1734444030000|2024-12-17 14:00:30|2838.25|2826.75|2839.23|2827.73|2839.28|2827.78|2837.5|2826|17
1734444040000|2024-12-17 14:00:40|2839.2|2827.7|2836.44|2824.94|2839.23|2827.73|2836.35|2824.85|22
1734444050000|2024-12-17 14:00:50|2836.24|2824.74|2834.26|2822.76|2836.24|2824.74|2834.26|2822.76|11
1734444060000|2024-12-17 14:01:00|2834.45|2822.95|2834.25|2822.75|2835.65|2824.15|2834.25|2822.75|33
1734444070000|2024-12-17 14:01:10|2834.2|2822.7|2832.38|2820.88|2834.2|2822.7|2832.25|2820.75|18
1734444080000|2024-12-17 14:01:20|2832.5|2821|2830.9|2819.4|2833.27|2821.77|2830.9|2819.4|23
1734444090000|2024-12-17 14:01:30|2831.25|2819.75|2829.24|2817.74|2831.25|2819.75|2829.24|2817.74|26
1734444100000|2024-12-17 14:01:40|2829.15|2817.65|2828.34|2816.84|2829.15|2817.65|2827.48|2815.98|24
1734444110000|2024-12-17 14:01:50|2828.2|2816.7|2828.6|2817.1|2828.6|2817.1|2827.38|2815.88|19
1734444120000|2024-12-17 14:02:00|2828.85|2817.35|2827.55|2816.05|2829.55|2818.05|2826.5|2815|29
1734444130000|2024-12-17 14:02:10|2827.45|2815.95|2827.33|2815.83|2827.45|2815.95|2826.5|2815|16
1734444140000|2024-12-17 14:02:20|2827.25|2815.75|2825.22|2813.72|2828.25|2816.75|2825.22|2813.72|30
1734444150000|2024-12-17 14:02:30|2825.3|2813.8|2826.2|2814.7|2826.2|2814.7|2824.25|2812.75|25
1734444160000|2024-12-17 14:02:40|2826.25|2814.75|2825.45|2813.95|2826.45|2814.95|2823.4|2811.9|31
1734444170000|2024-12-17 14:02:50|2826.35|2814.85|2828.14|2816.64|2828.14|2816.64|2826.35|2814.85|27
1734444180000|2024-12-17 14:03:00|2828.05|2816.55|2831.14|2819.64|2831.14|2819.64|2827.55|2816.05|31
1734444190000|2024-12-17 14:03:10|2831.28|2819.78|2831.35|2819.85|2831.55|2820.05|2830.45|2818.95|18
1734444200000|2024-12-17 14:03:20|2831.25|2819.75|2829.27|2817.77|2831.25|2819.75|2828.55|2817.05|18
1734444210000|2024-12-17 14:03:30|2829.25|2817.75|2829.23|2817.73|2829.25|2817.75|2827.2|2815.7|22
1734444220000|2024-12-17 14:03:40|2829.25|2817.75|2830.34|2818.84|2830.85|2819.35|2829.25|2817.75|25
1734444230000|2024-12-17 14:03:50|2829.65|2818.15|2829.39|2817.89|2830.25|2818.75|2829.39|2817.89|18
1734444240000|2024-12-17 14:04:00|2829.33|2817.83|2825.43|2813.93|2829.33|2817.83|2825.43|2813.93|25
1734444250000|2024-12-17 14:04:10|2825.52|2814.02|2826.25|2814.75|2827.3|2815.8|2825.52|2814.02|18
1734444260000|2024-12-17 14:04:20|2825.44|2813.94|2827.55|2816.05|2828.25|2816.75|2825.36|2813.86|26
1734444270000|2024-12-17 14:04:30|2827.25|2815.75|2826.39|2814.89|2827.35|2815.85|2826.05|2814.55|26
1734444280000|2024-12-17 14:04:40|2826.55|2815.05|2825.25|2813.75|2826.55|2815.05|2825.25|2813.75|15
1734444290000|2024-12-17 14:04:50|2825.34|2813.84|2827.25|2815.75|2827.3|2815.8|2825.22|2813.72|14
1734444300000|2024-12-17 14:05:00|2827.65|2816.15|2830.25|2818.75|2830.9|2819.4|2827.4|2815.9|22
1734444310000|2024-12-17 14:05:10|2830.36|2818.86|2830.25|2818.75|2830.5|2819|2829.25|2817.75|24
1734444320000|2024-12-17 14:05:20|2829.75|2818.25|2833.25|2821.75|2833.25|2821.75|2829.7|2818.2|17
1734444330000|2024-12-17 14:05:30|2833.85|2822.35|2832.55|2821.05|2834.5|2823|2832.39|2820.89|16
1734444340000|2024-12-17 14:05:40|2832.39|2820.89|2827.85|2816.35|2832.39|2820.89|2827.25|2815.75|24
1734444350000|2024-12-17 14:05:50|2827.65|2816.15|2829.3|2817.8|2829.45|2817.95|2827.25|2815.75|19
1734444360000|2024-12-17 14:06:00|2827.25|2815.75|2827.7|2816.2|2828.85|2817.35|2826.25|2814.75|32
1734444370000|2024-12-17 14:06:10|2827.42|2815.92|2829.3|2817.8|2830.3|2818.8|2827.25|2815.75|17
1734444380000|2024-12-17 14:06:20|2829.15|2817.65|2829.6|2818.1|2830.5|2819|2828.39|2816.89|14
1734444390000|2024-12-17 14:06:30|2829.75|2818.25|2829.14|2817.64|2829.75|2818.25|2829.14|2817.64|12
1734444400000|2024-12-17 14:06:40|2829|2817.5|2828.23|2816.73|2829|2817.5|2827.23|2815.73|14
1734444410000|2024-12-17 14:06:50|2828.42|2816.92|2827.41|2815.91|2828.45|2816.95|2827.2|2815.7|19
1734444420000|2024-12-17 14:07:00|2827.25|2815.75|2829.25|2817.75|2829.4|2817.9|2827.25|2815.75|15
1734444430000|2024-12-17 14:07:10|2829.75|2818.25|2829.65|2818.15|2829.75|2818.25|2828.2|2816.7|17
1734444440000|2024-12-17 14:07:20|2830.15|2818.65|2831.4|2819.9|2831.8|2820.3|2830.15|2818.65|16
1734444450000|2024-12-17 14:07:30|2831.75|2820.25|2831.28|2819.78|2831.75|2820.25|2830.3|2818.8|15
1734444460000|2024-12-17 14:07:40|2831.3|2819.8|2832.32|2820.82|2834.4|2822.9|2831.25|2819.75|25
1734444470000|2024-12-17 14:07:50|2832.4|2820.9|2833.25|2821.75|2833.4|2821.9|2832.25|2820.75|10
1734444480000|2024-12-17 14:08:00|2834.35|2822.85|2834.28|2822.78|2834.35|2822.85|2833.25|2821.75|18
1734444490000|2024-12-17 14:08:10|2834.25|2822.75|2833.2|2821.7|2834.4|2822.9|2833.2|2821.7|21
1734444500000|2024-12-17 14:08:20|2832.85|2821.35|2830.42|2818.92|2832.85|2821.35|2830.25|2818.75|22
1734444510000|2024-12-17 14:08:30|2830.48|2818.98|2830.31|2818.81|2832.4|2820.9|2830.31|2818.81|19
1734444520000|2024-12-17 14:08:40|2829.76|2818.26|2830.25|2818.75|2830.35|2818.85|2829.35|2817.85|7
1734444530000|2024-12-17 14:08:50|2830.2|2818.7|2830.25|2818.75|2830.34|2818.84|2830.2|2818.7|4
1734444540000|2024-12-17 14:09:00|2830.48|2818.98|2831.32|2819.82|2832.35|2820.85|2830.48|2818.98|26
1734444550000|2024-12-17 14:09:10|2831.4|2819.9|2829.28|2817.78|2832.3|2820.8|2828.33|2816.83|25
1734444560000|2024-12-17 14:09:20|2829.25|2817.75|2828.33|2816.83|2830.32|2818.82|2828.33|2816.83|20
1734444570000|2024-12-17 14:09:30|2828.32|2816.82|2828.28|2816.78|2828.65|2817.15|2828.15|2816.65|20
1734444580000|2024-12-17 14:09:40|2828.3|2816.8|2828.25|2816.75|2828.3|2816.8|2827.6|2816.1|11
1734444590000|2024-12-17 14:09:50|2828.4|2816.9|2828.3|2816.8|2828.4|2816.9|2828.25|2816.75|7
1734444600000|2024-12-17 14:10:00|2828.27|2816.77|2830.25|2818.75|2830.25|2818.75|2828.25|2816.75|12
1734444610000|2024-12-17 14:10:10|2830.28|2818.78|2827.3|2815.8|2830.3|2818.8|2827.3|2815.8|20
1734444620000|2024-12-17 14:10:20|2827.2|2815.7|2827.3|2815.8|2827.35|2815.85|2826.25|2814.75|18
1734444630000|2024-12-17 14:10:30|2827.25|2815.75|2830.17|2818.67|2830.35|2818.85|2827.25|2815.75|19
1734444640000|2024-12-17 14:10:40|2830.18|2818.68|2830.25|2818.75|2830.45|2818.95|2830.18|2818.68|14
1734444650000|2024-12-17 14:10:50|2830.75|2819.25|2830.25|2818.75|2830.8|2819.3|2830.25|2818.75|11
1734444660000|2024-12-17 14:11:00|2830.36|2818.86|2829.39|2817.89|2830.36|2818.86|2828.33|2816.83|17
1734444670000|2024-12-17 14:11:10|2829.44|2817.94|2830.38|2818.88|2831.33|2819.83|2829.25|2817.75|17
1734444680000|2024-12-17 14:11:20|2830.3|2818.8|2831.28|2819.78|2832.35|2820.85|2830.3|2818.8|20
1734444690000|2024-12-17 14:11:30|2831.27|2819.77|2829.25|2817.75|2831.27|2819.77|2829.15|2817.65|19
1734444700000|2024-12-17 14:11:40|2829.75|2818.25|2830.28|2818.78|2830.3|2818.8|2829.25|2817.75|16
1734444710000|2024-12-17 14:11:50|2830.22|2818.72|2831.75|2820.25|2832.25|2820.75|2829.95|2818.45|17
1734444720000|2024-12-17 14:12:00|2832.25|2820.75|2832.32|2820.82|2833.45|2821.95|2832.25|2820.75|20
1734444730000|2024-12-17 14:12:10|2832.25|2820.75|2832.25|2820.75|2832.32|2820.82|2832.22|2820.72|7
1734444740000|2024-12-17 14:12:20|2832.34|2820.84|2834.23|2822.73|2834.23|2822.73|2832.25|2820.75|6
1734444750000|2024-12-17 14:12:30|2833.7|2822.2|2834.2|2822.7|2834.3|2822.8|2832.25|2820.75|19
1734444760000|2024-12-17 14:12:40|2834.07|2822.57|2832.25|2820.75|2834.07|2822.57|2832.25|2820.75|21
1734444770000|2024-12-17 14:12:50|2832.75|2821.25|2834.5|2823|2834.5|2823|2832.75|2821.25|12
1734444780000|2024-12-17 14:13:00|2834.4|2822.9|2832.9|2821.4|2834.4|2822.9|2832.9|2821.4|13
1734444790000|2024-12-17 14:13:10|2832.75|2821.25|2830.25|2818.75|2832.9|2821.4|2830.25|2818.75|17
1734444800000|2024-12-17 14:13:20|2830.2|2818.7|2830.2|2818.7|2830.46|2818.96|2830.18|2818.68|8
1734444810000|2024-12-17 14:13:30|2829.4|2817.9|2829.25|2817.75|2829.4|2817.9|2829.25|2817.75|9
1734444820000|2024-12-17 14:13:40|2829.7|2818.2|2828.32|2816.82|2829.7|2818.2|2828.32|2816.82|10
1734444830000|2024-12-17 14:13:50|2828.25|2816.75|2829.25|2817.75|2829.35|2817.85|2828.25|2816.75|7
1734444840000|2024-12-17 14:14:00|2828.75|2817.25|2828.23|2816.73|2828.75|2817.25|2828.23|2816.73|8
1734444850000|2024-12-17 14:14:10|2827.55|2816.05|2828.25|2816.75|2829.75|2818.25|2827.23|2815.73|20
1734444860000|2024-12-17 14:14:20|2828.3|2816.8|2827.42|2815.92|2828.4|2816.9|2827.25|2815.75|15
1734444870000|2024-12-17 14:14:30|2827.25|2815.75|2824.41|2812.91|2827.4|2815.9|2824.3|2812.8|21
1734444880000|2024-12-17 14:14:40|2825.1|2813.6|2826.28|2814.78|2826.4|2814.9|2825.1|2813.6|16
1734444890000|2024-12-17 14:14:50|2826.3|2814.8|2828.11|2816.61|2828.15|2816.65|2826.25|2814.75|13
1734444900000|2024-12-17 14:15:00|2828.25|2816.75|2827.34|2815.84|2828.25|2816.75|2826.25|2814.75|26
1734444910000|2024-12-17 14:15:10|2827.25|2815.75|2826.4|2814.9|2827.85|2816.35|2826.25|2814.75|22
1734444920000|2024-12-17 14:15:20|2826.33|2814.83|2824.45|2812.95|2826.33|2814.83|2824.45|2812.95|21
1734444930000|2024-12-17 14:15:30|2824.35|2812.85|2824.25|2812.75|2825.34|2813.84|2824.25|2812.75|22
1734444940000|2024-12-17 14:15:40|2824.3|2812.8|2824.3|2812.8|2824.33|2812.83|2823.25|2811.75|18
1734444950000|2024-12-17 14:15:50|2823.85|2812.35|2823.25|2811.75|2823.85|2812.35|2822.23|2810.73|24
1734444960000|2024-12-17 14:16:00|2823.15|2811.65|2820.06|2808.56|2823.15|2811.65|2819.9|2808.4|29
1734444970000|2024-12-17 14:16:10|2820.15|2808.65|2819.8|2808.3|2820.55|2809.05|2819.39|2807.89|19
1734444980000|2024-12-17 14:16:20|2820.05|2808.55|2817.25|2805.75|2820.35|2808.85|2817.25|2805.75|12
1734444990000|2024-12-17 14:16:30|2817.35|2805.85|2819.4|2807.9|2819.4|2807.9|2817.32|2805.82|19
1734445000000|2024-12-17 14:16:40|2819.33|2807.83|2819.34|2807.84|2820.34|2808.84|2819.2|2807.7|19
1734445010000|2024-12-17 14:16:50|2819.45|2807.95|2818.34|2806.84|2820.3|2808.8|2818.34|2806.84|21
1734445020000|2024-12-17 14:17:00|2818.28|2806.78|2812.94|2801.44|2818.28|2806.78|2812.74|2801.24|27
1734445030000|2024-12-17 14:17:10|2812.51|2801.01|2813.3|2801.8|2814.3|2802.8|2812.51|2801.01|23
1734445040000|2024-12-17 14:17:20|2813.34|2801.84|2814.23|2802.73|2815.34|2803.84|2813.28|2801.78|30
1734445050000|2024-12-17 14:17:30|2813.7|2802.2|2813.4|2801.9|2814.3|2802.8|2813|2801.5|28
1734445060000|2024-12-17 14:17:40|2813.34|2801.84|2814.75|2803.25|2815.3|2803.8|2812.65|2801.15|25
1734445070000|2024-12-17 14:17:50|2815.3|2803.8|2813.34|2801.84|2815.34|2803.84|2813.25|2801.75|20
1734445080000|2024-12-17 14:18:00|2813.23|2801.73|2813.25|2801.75|2814.4|2802.9|2812.25|2800.75|23
1734445090000|2024-12-17 14:18:10|2813.8|2802.3|2813.12|2801.62|2815.6|2804.1|2813.12|2801.62|26
1734445100000|2024-12-17 14:18:20|2812.72|2801.22|2814.25|2802.75|2814.4|2802.9|2812.25|2800.75|18
1734445110000|2024-12-17 14:18:30|2814.34|2802.84|2814.34|2802.84|2815.25|2803.75|2814.25|2802.75|10
1734445120000|2024-12-17 14:18:40|2814.25|2802.75|2815.25|2803.75|2815.25|2803.75|2814.25|2802.75|5
1734445130000|2024-12-17 14:18:50|2815.75|2804.25|2820.25|2808.75|2820.4|2808.9|2815.75|2804.25|16
1734445140000|2024-12-17 14:19:00|2820.75|2809.25|2822.2|2810.7|2822.2|2810.7|2820.23|2808.73|15
1734445150000|2024-12-17 14:19:10|2822.25|2810.75|2821.28|2809.78|2822.28|2810.78|2820.45|2808.95|21
1734445160000|2024-12-17 14:19:20|2821.36|2809.86|2819.75|2808.25|2821.36|2809.86|2819.75|2808.25|14
1734445170000|2024-12-17 14:19:30|2819.65|2808.15|2819.14|2807.64|2819.65|2808.15|2819.14|2807.64|12
1734445180000|2024-12-17 14:19:40|2818.25|2806.75|2819.47|2807.97|2820.25|2808.75|2818.25|2806.75|24
1734445190000|2024-12-17 14:19:50|2819.25|2807.75|2820.45|2808.95|2820.45|2808.95|2819.25|2807.75|10
1734445200000|2024-12-17 14:20:00|2820.34|2808.84|2819.45|2807.95|2820.7|2809.2|2818.25|2806.75|20
1734445210000|2024-12-17 14:20:10|2819.35|2807.85|2822.4|2810.9|2822.8|2811.3|2819.25|2807.75|20
1734445220000|2024-12-17 14:20:20|2822.32|2810.82|2823.25|2811.75|2823.35|2811.85|2822.25|2810.75|17
1734445230000|2024-12-17 14:20:30|2823.34|2811.84|2823.25|2811.75|2823.65|2812.15|2823.2|2811.7|13
1734445240000|2024-12-17 14:20:40|2822.25|2810.75|2821.6|2810.1|2822.65|2811.15|2821.6|2810.1|19
1734445250000|2024-12-17 14:20:50|2821.25|2809.75|2822.25|2810.75|2822.35|2810.85|2821.25|2809.75|14
1734445260000|2024-12-17 14:21:00|2822.34|2810.84|2823.85|2812.35|2823.85|2812.35|2822.25|2810.75|17
1734445270000|2024-12-17 14:21:10|2823.48|2811.98|2825.75|2814.25|2826.45|2814.95|2823.25|2811.75|18
1734445280000|2024-12-17 14:21:20|2825.25|2813.75|2825.3|2813.8|2827.34|2815.84|2825.25|2813.75|21
1734445290000|2024-12-17 14:21:30|2825.27|2813.77|2828.25|2816.75|2828.45|2816.95|2825.25|2813.75|15
1734445300000|2024-12-17 14:21:40|2828.85|2817.35|2828.45|2816.95|2830.4|2818.9|2828.34|2816.84|20
1734445310000|2024-12-17 14:21:50|2828.34|2816.84|2830.25|2818.75|2830.35|2818.85|2827.25|2815.75|20
1734445320000|2024-12-17 14:22:00|2831.05|2819.55|2831.25|2819.75|2831.25|2819.75|2830.25|2818.75|13
1734445330000|2024-12-17 14:22:10|2831.55|2820.05|2833.25|2821.75|2833.45|2821.95|2831.55|2820.05|17
1734445340000|2024-12-17 14:22:20|2833.28|2821.78|2831.3|2819.8|2833.35|2821.85|2831.3|2819.8|20
1734445350000|2024-12-17 14:22:30|2830.5|2819|2828.25|2816.75|2830.55|2819.05|2828.25|2816.75|22
1734445360000|2024-12-17 14:22:40|2828.4|2816.9|2828.95|2817.45|2829.5|2818|2828.35|2816.85|16
1734445370000|2024-12-17 14:22:50|2828.75|2817.25|2827.3|2815.8|2828.75|2817.25|2827.3|2815.8|10
1734445380000|2024-12-17 14:23:00|2827.27|2815.77|2824.95|2813.45|2827.3|2815.8|2824.4|2812.9|16
1734445390000|2024-12-17 14:23:10|2825.45|2813.95|2823.5|2812|2826.4|2814.9|2823.5|2812|22
1734445400000|2024-12-17 14:23:20|2824.11|2812.61|2826.25|2814.75|2826.35|2814.85|2824.11|2812.61|25
1734445410000|2024-12-17 14:23:30|2826.32|2814.82|2826.55|2815.05|2827.3|2815.8|2825.3|2813.8|23
1734445420000|2024-12-17 14:23:40|2826.39|2814.89|2825.25|2813.75|2826.45|2814.95|2825.25|2813.75|22
1734445430000|2024-12-17 14:23:50|2825.75|2814.25|2825.3|2813.8|2826.35|2814.85|2825.3|2813.8|11
1734445440000|2024-12-17 14:24:00|2825.25|2813.75|2825.65|2814.15|2825.65|2814.15|2824.2|2812.7|20
1734445450000|2024-12-17 14:24:10|2825.43|2813.93|2828.35|2816.85|2828.4|2816.9|2825.25|2813.75|21
1734445460000|2024-12-17 14:24:20|2828.3|2816.8|2828.28|2816.78|2828.45|2816.95|2828.17|2816.67|17
1734445470000|2024-12-17 14:24:30|2829.3|2817.8|2826.33|2814.83|2829.3|2817.8|2826.33|2814.83|15
1734445480000|2024-12-17 14:24:40|2826.42|2814.92|2826.45|2814.95|2826.47|2814.97|2826.33|2814.83|10
1734445490000|2024-12-17 14:24:50|2827.2|2815.7|2828.25|2816.75|2828.25|2816.75|2827.2|2815.7|9
1734445500000|2024-12-17 14:25:00|2828.17|2816.67|2829.4|2817.9|2829.4|2817.9|2826.49|2814.99|19
1734445510000|2024-12-17 14:25:10|2829.25|2817.75|2831.75|2820.25|2831.75|2820.25|2829.25|2817.75|20
1734445520000|2024-12-17 14:25:20|2832.35|2820.85|2830.2|2818.7|2832.36|2820.86|2830.2|2818.7|21
1734445530000|2024-12-17 14:25:30|2830.23|2818.73|2828.3|2816.8|2830.23|2818.73|2828.27|2816.77|24
1734445540000|2024-12-17 14:25:40|2828.28|2816.78|2825.05|2813.55|2828.28|2816.78|2823.8|2812.3|27
1734445550000|2024-12-17 14:25:50|2825.25|2813.75|2826.35|2814.85|2826.55|2815.05|2825.2|2813.7|18
1734445560000|2024-12-17 14:26:00|2826.3|2814.8|2829.17|2817.67|2829.25|2817.75|2826.2|2814.7|18
1734445570000|2024-12-17 14:26:10|2828.72|2817.22|2826.3|2814.8|2828.72|2817.22|2826.3|2814.8|22
1734445580000|2024-12-17 14:26:20|2826.28|2814.78|2821.5|2810|2826.28|2814.78|2820.87|2809.37|31
1734445590000|2024-12-17 14:26:30|2821.73|2810.23|2821.15|2809.65|2823.4|2811.9|2821.05|2809.55|33
1734445600000|2024-12-17 14:26:40|2821.27|2809.77|2823.2|2811.7|2823.23|2811.73|2821.25|2809.75|16
1734445610000|2024-12-17 14:26:50|2823.15|2811.65|2821.25|2809.75|2823.15|2811.65|2821.25|2809.75|19
1734445620000|2024-12-17 14:27:00|2821.15|2809.65|2820.05|2808.55|2821.15|2809.65|2819.25|2807.75|21
1734445630000|2024-12-17 14:27:10|2820|2808.5|2819.45|2807.95|2820|2808.5|2818.3|2806.8|17
1734445640000|2024-12-17 14:27:20|2819.6|2808.1|2819.25|2807.75|2820.27|2808.77|2818.6|2807.1|17
1734445650000|2024-12-17 14:27:30|2818.85|2807.35|2819.14|2807.64|2819.28|2807.78|2818.28|2806.78|24
1734445660000|2024-12-17 14:27:40|2819.28|2807.78|2819.18|2807.68|2819.28|2807.78|2818.28|2806.78|19
1734445670000|2024-12-17 14:27:50|2819.35|2807.85|2823.45|2811.95|2823.45|2811.95|2819.35|2807.85|18
1734445680000|2024-12-17 14:28:00|2823.88|2812.38|2826.23|2814.73|2826.35|2814.85|2823.85|2812.35|24
1734445690000|2024-12-17 14:28:10|2825.55|2814.05|2825.65|2814.15|2826.13|2814.63|2825.17|2813.67|19
1734445700000|2024-12-17 14:28:20|2825.18|2813.68|2826.14|2814.64|2826.95|2815.45|2825.1|2813.6|18
1734445710000|2024-12-17 14:28:30|2826.13|2814.63|2826.2|2814.7|2826.95|2815.45|2826.13|2814.63|13
1734445720000|2024-12-17 14:28:40|2825.65|2814.15|2826.95|2815.45|2826.95|2815.45|2825.18|2813.68|15
1734445730000|2024-12-17 14:28:50|2826.45|2814.95|2826.25|2814.75|2827.05|2815.55|2826.25|2814.75|13
1734445740000|2024-12-17 14:29:00|2825.47|2813.97|2826.25|2814.75|2826.25|2814.75|2825.3|2813.8|4
1734445750000|2024-12-17 14:29:10|2826.35|2814.85|2827|2815.5|2827|2815.5|2826.25|2814.75|5
1734445760000|2024-12-17 14:29:20|2826.4|2814.9|2825.1|2813.6|2826.4|2814.9|2825.1|2813.6|23
1734445770000|2024-12-17 14:29:30|2824.9|2813.4|2825.07|2813.57|2825.2|2813.7|2824.1|2812.6|19
1734445780000|2024-12-17 14:29:40|2825.08|2813.58|2826.17|2814.67|2826.18|2814.68|2824.34|2812.84|18
1734445790000|2024-12-17 14:29:50|2826.18|2814.68|2825.15|2813.65|2826.18|2814.68|2825.15|2813.65|7
1734445800000|2024-12-17 14:30:00|2825.28|2813.78|2824.7|2813.2|2827|2815.5|2823.35|2811.85|25
1734445810000|2024-12-17 14:30:10|2825.2|2813.7|2826.14|2814.64|2826.95|2815.45|2825.2|2813.7|21
1734445820000|2024-12-17 14:30:20|2825.39|2813.89|2827.25|2815.75|2827.25|2815.75|2825.2|2813.7|16
1734445830000|2024-12-17 14:30:30|2827.5|2816|2827.1|2815.6|2827.75|2816.25|2825.35|2813.85|24
1734445840000|2024-12-17 14:30:40|2827.17|2815.67|2831.25|2819.75|2831.3|2819.8|2826.2|2814.7|21
1734445850000|2024-12-17 14:30:50|2831.28|2819.78|2832.5|2821|2833.35|2821.85|2830.25|2818.75|27
1734445860000|2024-12-17 14:31:00|2832.25|2820.75|2828.6|2817.1|2832.25|2820.75|2827.15|2815.65|34
1734445870000|2024-12-17 14:31:10|2828.75|2817.25|2830.3|2818.8|2830.5|2819|2827.86|2816.36|32
1734445880000|2024-12-17 14:31:20|2830.2|2818.7|2832.25|2820.75|2833.25|2821.75|2829.25|2817.75|35
1734445890000|2024-12-17 14:31:30|2832.2|2820.7|2828.25|2816.75|2832.2|2820.7|2828.25|2816.75|31
1734445900000|2024-12-17 14:31:40|2828.34|2816.84|2825.25|2813.75|2828.34|2816.84|2825.14|2813.64|37
1734445910000|2024-12-17 14:31:50|2825.27|2813.77|2818.95|2807.45|2825.34|2813.84|2818.95|2807.45|34
1734445920000|2024-12-17 14:32:00|2819.32|2807.82|2818.45|2806.95|2819.32|2807.82|2815.95|2804.45|30
1734445930000|2024-12-17 14:32:10|2817.95|2806.45|2820.5|2809|2820.5|2809|2816.25|2804.75|31
1734445940000|2024-12-17 14:32:20|2820.36|2808.86|2820.65|2809.15|2820.7|2809.2|2819.25|2807.75|22
1734445950000|2024-12-17 14:32:30|2820.45|2808.95|2820.32|2808.82|2822.45|2810.95|2820.25|2808.75|31
1734445960000|2024-12-17 14:32:40|2820.23|2808.73|2818.35|2806.85|2820.23|2808.73|2817.25|2805.75|22
1734445970000|2024-12-17 14:32:50|2818.3|2806.8|2818.1|2806.6|2819.55|2808.05|2816.5|2805|34
1734445980000|2024-12-17 14:33:00|2817.55|2806.05|2815.53|2804.03|2818|2806.5|2815.48|2803.98|36
1734445990000|2024-12-17 14:33:10|2815.5|2804|2819.05|2807.55|2819.05|2807.55|2815.5|2804|28
1734446000000|2024-12-17 14:33:20|2818.2|2806.7|2816.85|2805.35|2819.35|2807.85|2816.25|2804.75|33
1734446010000|2024-12-17 14:33:30|2816.75|2805.25|2818.33|2806.83|2818.55|2807.05|2816.75|2805.25|25
1734446020000|2024-12-17 14:33:40|2817.25|2805.75|2811.25|2799.75|2817.32|2805.82|2811.25|2799.75|31
1734446030000|2024-12-17 14:33:50|2811.07|2799.57|2813.8|2802.3|2813.8|2802.3|2809.3|2797.8|33
1734446040000|2024-12-17 14:34:00|2813.25|2801.75|2815.25|2803.75|2818.5|2807|2813.25|2801.75|36
1734446050000|2024-12-17 14:34:10|2814.75|2803.25|2810.53|2799.03|2814.75|2803.25|2810.53|2799.03|34
1734446060000|2024-12-17 14:34:20|2810.18|2798.68|2811.4|2799.9|2811.75|2800.25|2809.43|2797.93|29
1734446070000|2024-12-17 14:34:30|2811.5|2800|2811.2|2799.7|2812.4|2800.9|2810.5|2799|28
1734446080000|2024-12-17 14:34:40|2811.28|2799.78|2812.36|2800.86|2813.35|2801.85|2811.25|2799.75|32
1734446090000|2024-12-17 14:34:50|2812.25|2800.75|2811.45|2799.95|2812.34|2800.84|2809.36|2797.86|32
1734446100000|2024-12-17 14:35:00|2811.25|2799.75|2810.25|2798.75|2811.7|2800.2|2809.25|2797.75|39
1734446110000|2024-12-17 14:35:10|2810.23|2798.73|2808.3|2796.8|2810.23|2798.73|2807.45|2795.95|33
1734446120000|2024-12-17 14:35:20|2808.25|2796.75|2808.4|2796.9|2808.45|2796.95|2807.25|2795.75|26
1734446130000|2024-12-17 14:35:30|2808.3|2796.8|2810.75|2799.25|2811.7|2800.2|2808.25|2796.75|32
1734446140000|2024-12-17 14:35:40|2810.3|2798.8|2810.3|2798.8|2810.65|2799.15|2809.85|2798.35|28
1734446150000|2024-12-17 14:35:50|2810.55|2799.05|2808.25|2796.75|2810.55|2799.05|2808.25|2796.75|28
1734446160000|2024-12-17 14:36:00|2808.75|2797.25|2807.34|2795.84|2809.45|2797.95|2806.75|2795.25|30
1734446170000|2024-12-17 14:36:10|2807.7|2796.2|2804.3|2792.8|2807.7|2796.2|2803.25|2791.75|35
1734446180000|2024-12-17 14:36:20|2804.25|2792.75|2802.5|2791|2804.4|2792.9|2802.25|2790.75|36
1734446190000|2024-12-17 14:36:30|2802.24|2790.74|2805.4|2793.9|2807.25|2795.75|2802.24|2790.74|38
1734446200000|2024-12-17 14:36:40|2804.5|2793|2804.65|2793.15|2806.85|2795.35|2804.35|2792.85|38
1734446210000|2024-12-17 14:36:50|2804.8|2793.3|2808.5|2797|2808.75|2797.25|2804.23|2792.73|37
1734446220000|2024-12-17 14:37:00|2808.45|2796.95|2808.28|2796.78|2808.45|2796.95|2806.15|2794.65|39
1734446230000|2024-12-17 14:37:10|2807.47|2795.97|2805.8|2794.3|2807.75|2796.25|2804.81|2793.31|36
1734446240000|2024-12-17 14:37:20|2805.7|2794.2|2806.23|2794.73|2807.6|2796.1|2805.7|2794.2|37
1734446250000|2024-12-17 14:37:30|2806.28|2794.78|2806.45|2794.95|2808.35|2796.85|2806.28|2794.78|36
1734446260000|2024-12-17 14:37:40|2807.4|2795.9|2804.4|2792.9|2807.75|2796.25|2803.35|2791.85|35
1734446270000|2024-12-17 14:37:50|2804.55|2793.05|2803.75|2792.25|2804.55|2793.05|2803.28|2791.78|32
1734446280000|2024-12-17 14:38:00|2803.6|2792.1|2800.5|2789|2803.6|2792.1|2800.35|2788.85|38
1734446290000|2024-12-17 14:38:10|2800.55|2789.05|2798.25|2786.75|2800.8|2789.3|2797.65|2786.15|37
1734446300000|2024-12-17 14:38:20|2798.5|2787|2799.6|2788.1|2799.6|2788.1|2796.1|2784.6|38
1734446310000|2024-12-17 14:38:30|2799.55|2788.05|2800.6|2789.1|2800.65|2789.15|2799.2|2787.7|38
1734446320000|2024-12-17 14:38:40|2800.4|2788.9|2799.38|2787.88|2802.25|2790.75|2799.3|2787.8|35
1734446330000|2024-12-17 14:38:50|2799.5|2788|2801.2|2789.7|2802.95|2791.45|2799.5|2788|35
1734446340000|2024-12-17 14:39:00|2801.35|2789.85|2803.6|2792.1|2803.6|2792.1|2800.55|2789.05|37
1734446350000|2024-12-17 14:39:10|2803.85|2792.35|2805.15|2793.65|2805.3|2793.8|2802.25|2790.75|40
1734446360000|2024-12-17 14:39:20|2805.2|2793.7|2807.2|2795.7|2808.75|2797.25|2805.18|2793.68|37
1734446370000|2024-12-17 14:39:30|2807.7|2796.2|2806.45|2794.95|2808.7|2797.2|2806.2|2794.7|38
1734446380000|2024-12-17 14:39:40|2806.56|2795.06|2807.21|2795.71|2808.27|2796.77|2806.28|2794.78|37
1734446390000|2024-12-17 14:39:50|2806.35|2794.85|2807.14|2795.64|2808.35|2796.85|2806.3|2794.8|31
1734446400000|2024-12-17 14:40:00|2806.55|2795.05|2801.6|2790.1|2806.55|2795.05|2801.25|2789.75|35
1734446410000|2024-12-17 14:40:10|2801.55|2790.05|2801.35|2789.85|2802.5|2791|2799.47|2787.97|35
1734446420000|2024-12-17 14:40:20|2801.3|2789.8|2800.34|2788.84|2801.65|2790.15|2799.75|2788.25|40
1734446430000|2024-12-17 14:40:30|2800.25|2788.75|2797.25|2785.75|2800.35|2788.85|2796.75|2785.25|36
1734446440000|2024-12-17 14:40:40|2797.75|2786.25|2796.4|2784.9|2798.6|2787.1|2794.73|2783.23|35
1734446450000|2024-12-17 14:40:50|2796.25|2784.75|2797.25|2785.75|2798.35|2786.85|2795.46|2783.96|37
1734446460000|2024-12-17 14:41:00|2797.2|2785.7|2798.25|2786.75|2798.35|2786.85|2796.25|2784.75|35
1734446470000|2024-12-17 14:41:10|2798.95|2787.45|2797.25|2785.75|2799.3|2787.8|2796.75|2785.25|35
1734446480000|2024-12-17 14:41:20|2797.45|2785.95|2799.3|2787.8|2799.7|2788.2|2796.5|2785|37
1734446490000|2024-12-17 14:41:30|2798.7|2787.2|2795.75|2784.25|2798.8|2787.3|2795.75|2784.25|26
1734446500000|2024-12-17 14:41:40|2795.7|2784.2|2796.53|2785.03|2797.75|2786.25|2795.25|2783.75|25
1734446510000|2024-12-17 14:41:50|2796.75|2785.25|2795.85|2784.35|2798.27|2786.77|2795.63|2784.13|36
1734446520000|2024-12-17 14:42:00|2795.7|2784.2|2799.15|2787.65|2799.25|2787.75|2795.35|2783.85|31
1734446530000|2024-12-17 14:42:10|2799.25|2787.75|2799.75|2788.25|2799.75|2788.25|2798.25|2786.75|21
1734446540000|2024-12-17 14:42:20|2800.25|2788.75|2801.5|2790|2802.25|2790.75|2800.25|2788.75|21
1734446550000|2024-12-17 14:42:30|2802.25|2790.75|2804.25|2792.75|2805.75|2794.25|2800.8|2789.3|30
1734446560000|2024-12-17 14:42:40|2804.8|2793.3|2802.25|2790.75|2805.5|2794|2801.55|2790.05|32
1734446570000|2024-12-17 14:42:50|2802.75|2791.25|2804.75|2793.25|2805.25|2793.75|2802.75|2791.25|19
1734446580000|2024-12-17 14:43:00|2805|2793.5|2808|2796.5|2808.22|2796.72|2803.25|2791.75|27
1734446590000|2024-12-17 14:43:10|2808.5|2797|2811.5|2800|2811.5|2800|2807.25|2795.75|23
1734446600000|2024-12-17 14:43:20|2812.1|2800.6|2815.47|2803.97|2815.65|2804.15|2812.1|2800.6|26
1734446610000|2024-12-17 14:43:30|2815.43|2803.93|2818.33|2806.83|2818.33|2806.83|2815.25|2803.75|25
1734446620000|2024-12-17 14:43:40|2818.36|2806.86|2826.75|2815.25|2826.75|2815.25|2818.36|2806.86|27
1734446630000|2024-12-17 14:43:50|2826.9|2815.4|2826.4|2814.9|2828.55|2817.05|2825.84|2814.34|36
1734446640000|2024-12-17 14:44:00|2826.36|2814.86|2817.05|2805.55|2826.36|2814.86|2817.05|2805.55|40
1734446650000|2024-12-17 14:44:10|2816.95|2805.45|2817.75|2806.25|2818.25|2806.75|2814.73|2803.23|32
1734446660000|2024-12-17 14:44:20|2819.56|2808.06|2819.34|2807.84|2823.25|2811.75|2819.25|2807.75|22
1734446670000|2024-12-17 14:44:30|2819.25|2807.75|2816.55|2805.05|2820.3|2808.8|2816.44|2804.94|25
1734446680000|2024-12-17 14:44:40|2816.35|2804.85|2818.45|2806.95|2819.45|2807.95|2815.35|2803.85|27
1734446690000|2024-12-17 14:44:50|2818.05|2806.55|2817.25|2805.75|2818.25|2806.75|2816.45|2804.95|18
1734446700000|2024-12-17 14:45:00|2816.9|2805.4|2820.25|2808.75|2821.15|2809.65|2815.9|2804.4|30
1734446710000|2024-12-17 14:45:10|2819.5|2808|2823.25|2811.75|2823.4|2811.9|2819.5|2808|35
1734446720000|2024-12-17 14:45:20|2824.5|2813|2825.1|2813.6|2828.3|2816.8|2824.5|2813|28
1734446730000|2024-12-17 14:45:30|2824.95|2813.45|2822.45|2810.95|2824.95|2813.45|2820.7|2809.2|27
1734446740000|2024-12-17 14:45:40|2822.55|2811.05|2821.5|2810|2822.55|2811.05|2820.15|2808.65|35
1734446750000|2024-12-17 14:45:50|2821.65|2810.15|2823|2811.5|2823.45|2811.95|2821.6|2810.1|37
1734446760000|2024-12-17 14:46:00|2823.08|2811.58|2822.15|2810.65|2824.2|2812.7|2819.9|2808.4|36
1734446770000|2024-12-17 14:46:10|2822.45|2810.95|2824.95|2813.45|2825.25|2813.75|2822.45|2810.95|33
1734446780000|2024-12-17 14:46:20|2824.65|2813.15|2821.2|2809.7|2825.14|2813.64|2820.4|2808.9|38
1734446790000|2024-12-17 14:46:30|2821.05|2809.55|2820.05|2808.55|2821.05|2809.55|2818.11|2806.61|38
1734446800000|2024-12-17 14:46:40|2820.45|2808.95|2824.35|2812.85|2824.35|2812.85|2818.83|2807.33|35
1734446810000|2024-12-17 14:46:50|2824.5|2813|2823.35|2811.85|2824.65|2813.15|2821.4|2809.9|38
1734446820000|2024-12-17 14:47:00|2823.25|2811.75|2817.25|2805.75|2823.25|2811.75|2817.2|2805.7|38
1734446830000|2024-12-17 14:47:10|2817.45|2805.95|2819.25|2807.75|2820.4|2808.9|2817.23|2805.73|35
1734446840000|2024-12-17 14:47:20|2820.35|2808.85|2821.6|2810.1|2821.6|2810.1|2819.86|2808.36|39
1734446850000|2024-12-17 14:47:30|2821.35|2809.85|2821.35|2809.85|2821.65|2810.15|2819.3|2807.8|37
1734446860000|2024-12-17 14:47:40|2821.3|2809.8|2817.6|2806.1|2821.35|2809.85|2817.35|2805.85|37
1734446870000|2024-12-17 14:47:50|2817.85|2806.35|2817.32|2805.82|2817.85|2806.35|2816.28|2804.78|34
1734446880000|2024-12-17 14:48:00|2817.23|2805.73|2822.45|2810.95|2822.5|2811|2817.1|2805.6|34
1734446890000|2024-12-17 14:48:10|2822.75|2811.25|2824.3|2812.8|2824.5|2813|2820.23|2808.73|36
1734446900000|2024-12-17 14:48:20|2824.5|2813|2828.3|2816.8|2828.35|2816.85|2824.28|2812.78|29
1734446910000|2024-12-17 14:48:30|2828.25|2816.75|2825.6|2814.1|2828.5|2817|2825.6|2814.1|33
1734446920000|2024-12-17 14:48:40|2825.7|2814.2|2825.35|2813.85|2827.65|2816.15|2825.35|2813.85|34
1734446930000|2024-12-17 14:48:50|2825.33|2813.83|2824.35|2812.85|2825.6|2814.1|2823.35|2811.85|34
1734446940000|2024-12-17 14:49:00|2824.05|2812.55|2825.2|2813.7|2828.25|2816.75|2822.39|2810.89|37
1734446950000|2024-12-17 14:49:10|2825.3|2813.8|2826.04|2814.54|2827.65|2816.15|2824.03|2812.53|36
1734446960000|2024-12-17 14:49:20|2826.01|2814.51|2828.5|2817|2828.5|2817|2824.75|2813.25|36
1734446970000|2024-12-17 14:49:30|2829|2817.5|2829.12|2817.62|2830.25|2818.75|2827.95|2816.45|20
1734446980000|2024-12-17 14:49:40|2829.24|2817.74|2828.76|2817.26|2830.74|2819.24|2826.75|2815.25|39
1734446990000|2024-12-17 14:49:50|2827.82|2816.32|2826.23|2814.73|2829.32|2817.82|2825.15|2813.65|38
1734447000000|2024-12-17 14:50:00|2826.08|2814.58|2827.08|2815.58|2828.3|2816.8|2825.1|2813.6|37
1734447010000|2024-12-17 14:50:10|2827.02|2815.52|2829.28|2817.78|2829.75|2818.25|2825.85|2814.35|37
1734447020000|2024-12-17 14:50:20|2829.25|2817.75|2828.6|2817.1|2831.25|2819.75|2827.3|2815.8|28
1734447030000|2024-12-17 14:50:30|2828.26|2816.76|2825.38|2813.88|2829.45|2817.95|2825.38|2813.88|33
1734447040000|2024-12-17 14:50:40|2825.57|2814.07|2826.2|2814.7|2827.55|2816.05|2825.57|2814.07|38
1734447050000|2024-12-17 14:50:50|2826.08|2814.58|2827.95|2816.45|2828.96|2817.46|2825.55|2814.05|31
1734447060000|2024-12-17 14:51:00|2827.8|2816.3|2829.35|2817.85|2829.75|2818.25|2826.21|2814.71|34
1734447070000|2024-12-17 14:51:10|2829.85|2818.35|2830.12|2818.62|2830.55|2819.05|2828.15|2816.65|34
1734447080000|2024-12-17 14:51:20|2830.3|2818.8|2831.05|2819.55|2831.25|2819.75|2829.22|2817.72|38
1734447090000|2024-12-17 14:51:30|2831.25|2819.75|2826.3|2814.8|2832.25|2820.75|2825.02|2813.52|36
1734447100000|2024-12-17 14:51:40|2827.15|2815.65|2829.25|2817.75|2830.3|2818.8|2826.8|2815.3|35
1734447110000|2024-12-17 14:51:50|2828.95|2817.45|2828.55|2817.05|2829.1|2817.6|2827.25|2815.75|22
1734447120000|2024-12-17 14:52:00|2828.75|2817.25|2828.25|2816.75|2828.75|2817.25|2826.4|2814.9|26
1734447130000|2024-12-17 14:52:10|2828.4|2816.9|2828.45|2816.95|2829.97|2818.47|2827.16|2815.66|38
1734447140000|2024-12-17 14:52:20|2828.3|2816.8|2826.58|2815.08|2829.28|2817.78|2826.58|2815.08|39
1734447150000|2024-12-17 14:52:30|2826.47|2814.97|2824.33|2812.83|2827.5|2816|2823.85|2812.35|36
1734447160000|2024-12-17 14:52:40|2824.45|2812.95|2820.6|2809.1|2826.04|2814.54|2820.6|2809.1|35
1734447170000|2024-12-17 14:52:50|2820.19|2808.69|2815.18|2803.68|2820.21|2808.71|2815.05|2803.55|37
1734447180000|2024-12-17 14:53:00|2815.05|2803.55|2818.3|2806.8|2818.35|2806.85|2815.05|2803.55|39
1734447190000|2024-12-17 14:53:10|2817.8|2806.3|2818.94|2807.44|2819.75|2808.25|2817.68|2806.18|37
1734447200000|2024-12-17 14:53:20|2819.3|2807.8|2817.15|2805.65|2819.4|2807.9|2816.1|2804.6|37
1734447210000|2024-12-17 14:53:30|2817.25|2805.75|2814.06|2802.56|2817.4|2805.9|2813.78|2802.28|38
1734447220000|2024-12-17 14:53:40|2814.08|2802.58|2815.36|2803.86|2815.36|2803.86|2811.9|2800.4|40
1734447230000|2024-12-17 14:53:50|2815.28|2803.78|2816.3|2804.8|2816.3|2804.8|2813.98|2802.48|33
1734447240000|2024-12-17 14:54:00|2816.2|2804.7|2815.15|2803.65|2816.85|2805.35|2814.9|2803.4|36
1734447250000|2024-12-17 14:54:10|2814.9|2803.4|2814.1|2802.6|2815.16|2803.66|2813.1|2801.6|39
1734447260000|2024-12-17 14:54:20|2814.2|2802.7|2811.34|2799.84|2814.23|2802.73|2810.93|2799.43|37
1734447270000|2024-12-17 14:54:30|2811.31|2799.81|2814.05|2802.55|2815.25|2803.75|2811.31|2799.81|34
1734447280000|2024-12-17 14:54:40|2814|2802.5|2816.2|2804.7|2816.9|2805.4|2813.8|2802.3|36
1734447290000|2024-12-17 14:54:50|2816.35|2804.85|2816.25|2804.75|2816.48|2804.98|2815.9|2804.4|36
1734447300000|2024-12-17 14:55:00|2816.34|2804.84|2815.4|2803.9|2818.25|2806.75|2815.4|2803.9|32
1734447310000|2024-12-17 14:55:10|2815.55|2804.05|2816.4|2804.9|2816.9|2805.4|2815.55|2804.05|28
1734447320000|2024-12-17 14:55:20|2816.15|2804.65|2813.25|2801.75|2816.4|2804.9|2812.75|2801.25|38
1734447330000|2024-12-17 14:55:30|2813.55|2802.05|2813.42|2801.92|2813.55|2802.05|2810.9|2799.4|37
1734447340000|2024-12-17 14:55:40|2813.45|2801.95|2813.64|2802.14|2814.15|2802.65|2812.89|2801.39|38
1734447350000|2024-12-17 14:55:50|2813.57|2802.07|2813.15|2801.65|2814.4|2802.9|2813.15|2801.65|35
1734447360000|2024-12-17 14:56:00|2813.2|2801.7|2816.25|2804.75|2816.33|2804.83|2813.2|2801.7|34
1734447370000|2024-12-17 14:56:10|2816.35|2804.85|2816.45|2804.95|2817.5|2806|2816.06|2804.56|31
1734447380000|2024-12-17 14:56:20|2816.3|2804.8|2816.57|2805.07|2817.55|2806.05|2815.25|2803.75|38
1734447390000|2024-12-17 14:56:30|2816.7|2805.2|2819.17|2807.67|2819.25|2807.75|2816.7|2805.2|24
1734447400000|2024-12-17 14:56:40|2819.1|2807.6|2821.23|2809.73|2821.45|2809.95|2819.1|2807.6|33
1734447410000|2024-12-17 14:56:50|2821.3|2809.8|2821.38|2809.88|2822.3|2810.8|2819.35|2807.85|36
1734447420000|2024-12-17 14:57:00|2821.25|2809.75|2820.28|2808.78|2821.35|2809.85|2819.5|2808|32
1734447430000|2024-12-17 14:57:10|2820.33|2808.83|2824.15|2812.65|2824.25|2812.75|2820.33|2808.83|38
1734447440000|2024-12-17 14:57:20|2824.2|2812.7|2826.65|2815.15|2827.11|2815.61|2824.15|2812.65|25
1734447450000|2024-12-17 14:57:30|2827.15|2815.65|2827.05|2815.55|2827.25|2815.75|2825.37|2813.87|30
1734447460000|2024-12-17 14:57:40|2827.55|2816.05|2828.55|2817.05|2829.95|2818.45|2827.2|2815.7|32
1734447470000|2024-12-17 14:57:50|2828.85|2817.35|2826.99|2815.49|2828.85|2817.35|2826|2814.5|37
1734447480000|2024-12-17 14:58:00|2826.95|2815.45|2825.3|2813.8|2827.3|2815.8|2825.25|2813.75|35
1734447490000|2024-12-17 14:58:10|2825.25|2813.75|2823.25|2811.75|2825.25|2813.75|2822|2810.5|32
1734447500000|2024-12-17 14:58:20|2823.15|2811.65|2823.25|2811.75|2823.25|2811.75|2821.4|2809.9|23
1734447510000|2024-12-17 14:58:30|2823|2811.5|2820.23|2808.73|2823|2811.5|2820.23|2808.73|20
1734447520000|2024-12-17 14:58:40|2820.25|2808.75|2821.25|2809.75|2821.25|2809.75|2820.1|2808.6|37
1734447530000|2024-12-17 14:58:50|2821.1|2809.6|2821.41|2809.91|2823.07|2811.57|2821.1|2809.6|28
1734447540000|2024-12-17 14:59:00|2821.3|2809.8|2823.48|2811.98|2823.55|2812.05|2821.23|2809.73|37
1734447550000|2024-12-17 14:59:10|2824|2812.5|2820.65|2809.15|2824.1|2812.6|2820.25|2808.75|36
1734447560000|2024-12-17 14:59:20|2820.7|2809.2|2818.3|2806.8|2820.8|2809.3|2818.3|2806.8|34
1734447570000|2024-12-17 14:59:30|2818.27|2806.77|2820.2|2808.7|2820.2|2808.7|2817.5|2806|32
1734447580000|2024-12-17 14:59:40|2819.85|2808.35|2820.25|2808.75|2820.25|2808.75|2819.15|2807.65|34
1734447590000|2024-12-17 14:59:50|2820.35|2808.85|2820.96|2809.46|2821.35|2809.85|2820.32|2808.82|35
1734447600000|2024-12-17 15:00:00|2820.72|2809.22|2818.98|2807.48|2821.2|2809.7|2818.98|2807.48|38
1734447610000|2024-12-17 15:00:10|2819.05|2807.55|2816.03|2804.53|2819.05|2807.55|2815.83|2804.33|34
1734447620000|2024-12-17 15:00:20|2816.08|2804.58|2815.05|2803.55|2816.83|2805.33|2815.05|2803.55|30
1734447630000|2024-12-17 15:00:30|2815.2|2803.7|2811.23|2799.73|2815.45|2803.95|2811.18|2799.68|34
1734447640000|2024-12-17 15:00:40|2811.1|2799.6|2808.18|2796.68|2811.1|2799.6|2808.15|2796.65|36
1734447650000|2024-12-17 15:00:50|2808.2|2796.7|2810.25|2798.75|2810.55|2799.05|2808.15|2796.65|31
1734447660000|2024-12-17 15:01:00|2810.39|2798.89|2809.2|2797.7|2811.15|2799.65|2809.15|2797.65|33
1734447670000|2024-12-17 15:01:10|2808.64|2797.14|2808.16|2796.66|2809.45|2797.95|2808.05|2796.55|39
1734447680000|2024-12-17 15:01:20|2808.12|2796.62|2808.2|2796.7|2810.6|2799.1|2807.38|2795.88|38
1734447690000|2024-12-17 15:01:30|2807.8|2796.3|2806.75|2795.25|2807.8|2796.3|2806.75|2795.25|20
1734447700000|2024-12-17 15:01:40|2805.55|2794.05|2802.25|2790.75|2805.65|2794.15|2801.7|2790.2|14
1734447710000|2024-12-17 15:01:50|2802.15|2790.65|2803.05|2791.55|2804.21|2792.71|2802.05|2790.55|31
1734447720000|2024-12-17 15:02:00|2803.03|2791.53|2801.17|2789.67|2803.03|2791.53|2800.95|2789.45|25
1734447730000|2024-12-17 15:02:10|2801.25|2789.75|2803.85|2792.35|2804.45|2792.95|2801.15|2789.65|31
1734447740000|2024-12-17 15:02:20|2803.75|2792.25|2804.93|2793.43|2805.35|2793.85|2803.75|2792.25|25
1734447750000|2024-12-17 15:02:30|2804.95|2793.45|2803.95|2792.45|2806.3|2794.8|2803.95|2792.45|28
1734447760000|2024-12-17 15:02:40|2804.12|2792.62|2802.83|2791.33|2804.25|2792.75|2802.8|2791.3|29
1734447770000|2024-12-17 15:02:50|2802.15|2790.65|2800.75|2789.25|2802.9|2791.4|2798.7|2787.2|33
1734447780000|2024-12-17 15:03:00|2800.95|2789.45|2800.25|2788.75|2801.09|2789.59|2800.12|2788.62|27
1734447790000|2024-12-17 15:03:10|2800.41|2788.91|2799.2|2787.7|2801.15|2789.65|2799.2|2787.7|27
1734447800000|2024-12-17 15:03:20|2799.22|2787.72|2797.65|2786.15|2799.5|2788|2797.65|2786.15|30
1734447810000|2024-12-17 15:03:30|2798.35|2786.85|2798.34|2786.84|2799.09|2787.59|2796.99|2785.49|33
1734447820000|2024-12-17 15:03:40|2798.15|2786.65|2797.25|2785.75|2798.3|2786.8|2796.25|2784.75|25
1734447830000|2024-12-17 15:03:50|2797.7|2786.2|2797.25|2785.75|2799.25|2787.75|2797.25|2785.75|31
1734447840000|2024-12-17 15:04:00|2797.31|2785.81|2798.88|2787.38|2799.25|2787.75|2797.31|2785.81|32
1734447850000|2024-12-17 15:04:10|2798.75|2787.25|2798.45|2786.95|2799.25|2787.75|2798.05|2786.55|27
1734447860000|2024-12-17 15:04:20|2798.75|2787.25|2799.65|2788.15|2801|2789.5|2797.75|2786.25|37
1734447870000|2024-12-17 15:04:30|2799.8|2788.3|2798.23|2786.73|2799.85|2788.35|2797.8|2786.3|33
1734447880000|2024-12-17 15:04:40|2797.89|2786.39|2799.05|2787.55|2799.05|2787.55|2797.35|2785.85|38
1734447890000|2024-12-17 15:04:50|2799.1|2787.6|2799.55|2788.05|2802.4|2790.9|2799.1|2787.6|27
1734447900000|2024-12-17 15:05:00|2799.9|2788.4|2800.5|2789|2801.05|2789.55|2798.55|2787.05|37
1734447910000|2024-12-17 15:05:10|2800.47|2788.97|2798.32|2786.82|2800.9|2789.4|2798.25|2786.75|39
1734447920000|2024-12-17 15:05:20|2798.5|2787|2799.45|2787.95|2799.7|2788.2|2796.25|2784.75|36
1734447930000|2024-12-17 15:05:30|2798.69|2787.19|2799.21|2787.71|2800|2788.5|2797.75|2786.25|36
1734447940000|2024-12-17 15:05:40|2798.65|2787.15|2798.28|2786.78|2798.7|2787.2|2797.29|2785.79|36
1734447950000|2024-12-17 15:05:50|2798.7|2787.2|2799.45|2787.95|2799.65|2788.15|2798.2|2786.7|38
1734447960000|2024-12-17 15:06:00|2799.6|2788.1|2801.95|2790.45|2804.15|2792.65|2799|2787.5|39
1734447970000|2024-12-17 15:06:10|2802|2790.5|2803.28|2791.78|2803.8|2792.3|2801.2|2789.7|36
1734447980000|2024-12-17 15:06:20|2803.3|2791.8|2805.39|2793.89|2805.8|2794.3|2803.2|2791.7|36
1734447990000|2024-12-17 15:06:30|2805.43|2793.93|2806.7|2795.2|2808|2796.5|2805.35|2793.85|35
1734448000000|2024-12-17 15:06:40|2806.75|2795.25|2806.25|2794.75|2807.5|2796|2805.5|2794|35
1734448010000|2024-12-17 15:06:50|2807.3|2795.8|2806.36|2794.86|2807.3|2795.8|2805.62|2794.12|36
1734448020000|2024-12-17 15:07:00|2806.41|2794.91|2806.1|2794.6|2809.95|2798.45|2806|2794.5|38
1734448030000|2024-12-17 15:07:10|2806.05|2794.55|2802.73|2791.23|2806.36|2794.86|2802.73|2791.23|37
1734448040000|2024-12-17 15:07:20|2803.5|2792|2805.25|2793.75|2805.7|2794.2|2803.2|2791.7|37
1734448050000|2024-12-17 15:07:30|2805.35|2793.85|2803.71|2792.21|2805.65|2794.15|2802.2|2790.7|38
1734448060000|2024-12-17 15:07:40|2804.5|2793|2805.3|2793.8|2805.7|2794.2|2803.15|2791.65|40
1734448070000|2024-12-17 15:07:50|2805|2793.5|2803.59|2792.09|2805.05|2793.55|2801.34|2789.84|38
1734448080000|2024-12-17 15:08:00|2803.5|2792|2801.6|2790.1|2803.8|2792.3|2801.45|2789.95|31
1734448090000|2024-12-17 15:08:10|2801.45|2789.95|2802.36|2790.86|2803.5|2792|2801.45|2789.95|31
1734448100000|2024-12-17 15:08:20|2802.55|2791.05|2802.7|2791.2|2803.55|2792.05|2801.25|2789.75|39
1734448110000|2024-12-17 15:08:30|2803.35|2791.85|2805.39|2793.89|2805.6|2794.1|2803.35|2791.85|32
1734448120000|2024-12-17 15:08:40|2805.34|2793.84|2807.45|2795.95|2808.5|2797|2805.15|2793.65|37
1734448130000|2024-12-17 15:08:50|2807.85|2796.35|2809.18|2797.68|2810.23|2798.73|2807.71|2796.21|31
1734448140000|2024-12-17 15:09:00|2808.53|2797.03|2807|2795.5|2812.05|2800.55|2807|2795.5|38
1734448150000|2024-12-17 15:09:10|2807.15|2795.65|2806.55|2795.05|2809.15|2797.65|2806.25|2794.75|36
1734448160000|2024-12-17 15:09:20|2806.6|2795.1|2807.4|2795.9|2809.75|2798.25|2806.31|2794.81|37
1734448170000|2024-12-17 15:09:30|2807.25|2795.75|2811.22|2799.72|2811.34|2799.84|2806.56|2795.06|33
1734448180000|2024-12-17 15:09:40|2811.2|2799.7|2813.75|2802.25|2813.75|2802.25|2811.2|2799.7|26
1734448190000|2024-12-17 15:09:50|2814.25|2802.75|2815.28|2803.78|2815.3|2803.8|2814.25|2802.75|28
1734448200000|2024-12-17 15:10:00|2815.09|2803.59|2810.59|2799.09|2815.09|2803.59|2809.8|2798.3|35
1734448210000|2024-12-17 15:10:10|2810.2|2798.7|2810.67|2799.17|2812.1|2800.6|2810.05|2798.55|38
1734448220000|2024-12-17 15:10:20|2811.17|2799.67|2809.25|2797.75|2812.25|2800.75|2808.55|2797.05|30
1734448230000|2024-12-17 15:10:30|2808.5|2797|2810.25|2798.75|2811.35|2799.85|2808.5|2797|37
1734448240000|2024-12-17 15:10:40|2810.4|2798.9|2806.28|2794.78|2810.4|2798.9|2806.28|2794.78|35
1734448250000|2024-12-17 15:10:50|2806|2794.5|2805.36|2793.86|2806.45|2794.95|2804.37|2792.87|37
1734448260000|2024-12-17 15:11:00|2805.28|2793.78|2801.02|2789.52|2805.45|2793.95|2801.02|2789.52|37
1734448270000|2024-12-17 15:11:10|2801.15|2789.65|2800.15|2788.65|2801.3|2789.8|2798.7|2787.2|38
1734448280000|2024-12-17 15:11:20|2800|2788.5|2797.9|2786.4|2802.05|2790.55|2797.85|2786.35|27
1734448290000|2024-12-17 15:11:30|2797.85|2786.35|2793.3|2781.8|2797.85|2786.35|2793.25|2781.75|19
1734448300000|2024-12-17 15:11:40|2792.8|2781.3|2785.3|2773.8|2793.65|2782.15|2784.35|2772.85|38
1734448310000|2024-12-17 15:11:50|2785.75|2774.25|2786.8|2775.3|2788.35|2776.85|2785|2773.5|40
1734448320000|2024-12-17 15:12:00|2786.85|2775.35|2783.18|2771.68|2788.2|2776.7|2782.6|2771.1|37
1734448330000|2024-12-17 15:12:10|2782.68|2771.18|2784.25|2772.75|2784.25|2772.75|2780.33|2768.83|33
1734448340000|2024-12-17 15:12:20|2783.7|2772.2|2785.11|2773.61|2786.5|2775|2783.65|2772.15|39
1734448350000|2024-12-17 15:12:30|2784.76|2773.26|2783.97|2772.47|2784.77|2773.27|2782.85|2771.35|37
1734448360000|2024-12-17 15:12:40|2783.94|2772.44|2783|2771.5|2785.23|2773.73|2782.54|2771.04|37
1734448370000|2024-12-17 15:12:50|2783.05|2771.55|2781.7|2770.2|2783.8|2772.3|2781.7|2770.2|32
1734448380000|2024-12-17 15:13:00|2782|2770.5|2781.03|2769.53|2783.5|2772|2780.8|2769.3|35
1734448390000|2024-12-17 15:13:10|2781.3|2769.8|2780.37|2768.87|2781.35|2769.85|2779.91|2768.41|38
1734448400000|2024-12-17 15:13:20|2780.3|2768.8|2782.9|2771.4|2782.9|2771.4|2780.3|2768.8|35
1734448410000|2024-12-17 15:13:30|2782.85|2771.35|2781.65|2770.15|2783.34|2771.84|2781.65|2770.15|39
1734448420000|2024-12-17 15:13:40|2781.82|2770.32|2781.3|2769.8|2781.93|2770.43|2780.8|2769.3|37
1734448430000|2024-12-17 15:13:50|2781.25|2769.75|2778.9|2767.4|2782.14|2770.64|2778.9|2767.4|36
1734448440000|2024-12-17 15:14:00|2779|2767.5|2783|2771.5|2783.1|2771.6|2777.8|2766.3|38
1734448450000|2024-12-17 15:14:10|2782.8|2771.3|2770.15|2758.65|2783.1|2771.6|2770.15|2758.65|39
1734448460000|2024-12-17 15:14:20|2770.65|2759.15|2774.4|2762.9|2774.86|2763.36|2770.2|2758.7|40
1734448470000|2024-12-17 15:14:30|2774.9|2763.4|2777.5|2766|2777.55|2766.05|2774.75|2763.25|36
1734448480000|2024-12-17 15:14:40|2777.55|2766.05|2775.45|2763.95|2778.3|2766.8|2775.4|2763.9|31
1734448490000|2024-12-17 15:14:50|2775.2|2763.7|2777.2|2765.7|2778.05|2766.55|2774.8|2763.3|36
1734448500000|2024-12-17 15:15:00|2776.6|2765.1|2773.43|2761.93|2777.25|2765.75|2773.25|2761.75|35
1734448510000|2024-12-17 15:15:10|2773.5|2762|2774.94|2763.44|2775.3|2763.8|2772.95|2761.45|33
1734448520000|2024-12-17 15:15:20|2774.68|2763.18|2774.29|2762.79|2775.2|2763.7|2773.75|2762.25|33
1734448530000|2024-12-17 15:15:30|2774.3|2762.8|2772.35|2760.85|2775.2|2763.7|2771.59|2760.09|37
1734448540000|2024-12-17 15:15:40|2771.55|2760.05|2772.75|2761.25|2773.25|2761.75|2771.55|2760.05|38
1734448550000|2024-12-17 15:15:50|2772.7|2761.2|2769.8|2758.3|2773.25|2761.75|2769.5|2758|34
1734448560000|2024-12-17 15:16:00|2769.65|2758.15|2773.25|2761.75|2773.25|2761.75|2769.65|2758.15|35
1734448570000|2024-12-17 15:16:10|2772.9|2761.4|2777.39|2765.89|2779.18|2767.68|2772.9|2761.4|36
1734448580000|2024-12-17 15:16:20|2777.36|2765.86|2775.72|2764.22|2777.36|2765.86|2774.33|2762.83|34
1734448590000|2024-12-17 15:16:30|2775.78|2764.28|2776.95|2765.45|2777.32|2765.82|2775.35|2763.85|39
1734448600000|2024-12-17 15:16:40|2777.15|2765.65|2780.55|2769.05|2781.5|2770|2776.95|2765.45|32
1734448610000|2024-12-17 15:16:50|2780.4|2768.9|2780.28|2768.78|2780.4|2768.9|2778.4|2766.9|36
1734448620000|2024-12-17 15:17:00|2779.83|2768.33|2776.3|2764.8|2779.83|2768.33|2775.75|2764.25|38
1734448630000|2024-12-17 15:17:10|2776.1|2764.6|2775.17|2763.67|2776.1|2764.6|2772.13|2760.63|39
1734448640000|2024-12-17 15:17:20|2775.2|2763.7|2776.41|2764.91|2777.35|2765.85|2773.65|2762.15|38
1734448650000|2024-12-17 15:17:30|2776.4|2764.9|2774.59|2763.09|2776.45|2764.95|2773.45|2761.95|37
1734448660000|2024-12-17 15:17:40|2774.7|2763.2|2774.05|2762.55|2775.4|2763.9|2773.9|2762.4|37
1734448670000|2024-12-17 15:17:50|2773.75|2762.25|2772.3|2760.8|2773.75|2762.25|2771.42|2759.92|30
1734448680000|2024-12-17 15:18:00|2772.4|2760.9|2775.8|2764.3|2775.8|2764.3|2772.35|2760.85|37
1734448690000|2024-12-17 15:18:10|2775.75|2764.25|2776.2|2764.7|2776.45|2764.95|2773.23|2761.73|35
1734448700000|2024-12-17 15:18:20|2775.55|2764.05|2777.25|2765.75|2777.25|2765.75|2774.9|2763.4|36
1734448710000|2024-12-17 15:18:30|2777.5|2766|2773.16|2761.66|2777.52|2766.02|2773.09|2761.59|35
1734448720000|2024-12-17 15:18:40|2773.28|2761.78|2769.95|2758.45|2773.35|2761.85|2769.1|2757.6|38
1734448730000|2024-12-17 15:18:50|2770.1|2758.6|2773.42|2761.92|2773.48|2761.98|2769.95|2758.45|36
1734448740000|2024-12-17 15:19:00|2773.35|2761.85|2770.2|2758.7|2773.35|2761.85|2769.2|2757.7|38
1734448750000|2024-12-17 15:19:10|2769.5|2758|2764.4|2752.9|2771.35|2759.85|2764.4|2752.9|37
1734448760000|2024-12-17 15:19:20|2764.7|2753.2|2759.75|2748.25|2765.25|2753.75|2759.75|2748.25|38
1734448770000|2024-12-17 15:19:30|2759.3|2747.8|2758.48|2746.98|2760.17|2748.67|2755.35|2743.85|39
1734448780000|2024-12-17 15:19:40|2758.55|2747.05|2761.15|2749.65|2762.45|2750.95|2757.58|2746.08|38
1734448790000|2024-12-17 15:19:50|2761.14|2749.64|2760.4|2748.9|2763.65|2752.15|2760.4|2748.9|37
1734448800000|2024-12-17 15:20:00|2760.5|2749|2770.9|2759.4|2770.9|2759.4|2760.45|2748.95|34
1734448810000|2024-12-17 15:20:10|2770.45|2758.95|2773.25|2761.75|2773.85|2762.35|2770.45|2758.95|38
1734448820000|2024-12-17 15:20:20|2773.3|2761.8|2773.25|2761.75|2774.25|2762.75|2771.46|2759.96|36
1734448830000|2024-12-17 15:20:30|2773.3|2761.8|2773.25|2761.75|2774.25|2762.75|2771.45|2759.95|26
1734448840000|2024-12-17 15:20:40|2773.6|2762.1|2771.25|2759.75|2773.9|2762.4|2770.15|2758.65|34
1734448850000|2024-12-17 15:20:50|2772.35|2760.85|2772.78|2761.28|2773.25|2761.75|2770.58|2759.08|36
1734448860000|2024-12-17 15:21:00|2772.75|2761.25|2772.75|2761.25|2775.45|2763.95|2772.75|2761.25|31
1734448870000|2024-12-17 15:21:10|2772.85|2761.35|2774.23|2762.73|2775.45|2763.95|2772.15|2760.65|36
1734448880000|2024-12-17 15:21:20|2774.34|2762.84|2772.32|2760.82|2775.5|2764|2771.2|2759.7|36
1734448890000|2024-12-17 15:21:30|2771.75|2760.25|2771.48|2759.98|2772.32|2760.82|2770.2|2758.7|38
1734448900000|2024-12-17 15:21:40|2771.2|2759.7|2771.81|2760.31|2773.2|2761.7|2771.2|2759.7|38
1734448910000|2024-12-17 15:21:50|2771.78|2760.28|2769.74|2758.24|2771.94|2760.44|2768.2|2756.7|40
1734448920000|2024-12-17 15:22:00|2769.87|2758.37|2766.32|2754.82|2771.4|2759.9|2764.82|2753.32|39
1734448930000|2024-12-17 15:22:10|2766.4|2754.9|2766.25|2754.75|2768.7|2757.2|2762.95|2751.45|39
1734448940000|2024-12-17 15:22:20|2767.21|2755.71|2766|2754.5|2770.85|2759.35|2765.49|2753.99|37
1734448950000|2024-12-17 15:22:30|2766.6|2755.1|2772.3|2760.8|2772.3|2760.8|2765.8|2754.3|38
1734448960000|2024-12-17 15:22:40|2772.35|2760.85|2771.39|2759.89|2772.75|2761.25|2769.65|2758.15|36
1734448970000|2024-12-17 15:22:50|2771.41|2759.91|2768.77|2757.27|2773.4|2761.9|2768.77|2757.27|37
1734448980000|2024-12-17 15:23:00|2768.18|2756.68|2770.25|2758.75|2770.75|2759.25|2767.3|2755.8|38
1734448990000|2024-12-17 15:23:10|2770.55|2759.05|2770.95|2759.45|2771.75|2760.25|2770.1|2758.6|36
1734449000000|2024-12-17 15:23:20|2770.73|2759.23|2766.21|2754.71|2770.73|2759.23|2765.95|2754.45|38
1734449010000|2024-12-17 15:23:30|2766.45|2754.95|2764.3|2752.8|2767.05|2755.55|2764.25|2752.75|39
1734449020000|2024-12-17 15:23:40|2764.55|2753.05|2769.39|2757.89|2769.45|2757.95|2764.55|2753.05|36
1734449030000|2024-12-17 15:23:50|2769.35|2757.85|2769.3|2757.8|2770.6|2759.1|2769.13|2757.63|37
1734449040000|2024-12-17 15:24:00|2769.45|2757.95|2763.42|2751.92|2769.75|2758.25|2762.28|2750.78|38
1734449050000|2024-12-17 15:24:10|2763.95|2752.45|2764.8|2753.3|2765.65|2754.15|2763.45|2751.95|34
1734449060000|2024-12-17 15:24:20|2764.7|2753.2|2765.4|2753.9|2766.4|2754.9|2764.65|2753.15|33
1734449070000|2024-12-17 15:24:30|2765.5|2754|2764.3|2752.8|2765.5|2754|2763.25|2751.75|39
1734449080000|2024-12-17 15:24:40|2764.36|2752.86|2766.41|2754.91|2766.8|2755.3|2764.36|2752.86|36
1734449090000|2024-12-17 15:24:50|2765.5|2754|2763.23|2751.73|2765.5|2754|2763.2|2751.7|35
1734449100000|2024-12-17 15:25:00|2763.21|2751.71|2768.33|2756.83|2769.4|2757.9|2763.2|2751.7|37
1734449110000|2024-12-17 15:25:10|2768.35|2756.85|2770.32|2758.82|2770.32|2758.82|2768.35|2756.85|33
1734449120000|2024-12-17 15:25:20|2770.25|2758.75|2769.31|2757.81|2771.1|2759.6|2766.2|2754.7|39
1734449130000|2024-12-17 15:25:30|2769.36|2757.86|2769.12|2757.62|2771.1|2759.6|2767.75|2756.25|40
1734449140000|2024-12-17 15:25:40|2769|2757.5|2766.36|2754.86|2769.72|2758.22|2766.28|2754.78|36
1734449150000|2024-12-17 15:25:50|2766.45|2754.95|2766.53|2755.03|2768.09|2756.59|2766.19|2754.69|35
1734449160000|2024-12-17 15:26:00|2766.56|2755.06|2762.12|2750.62|2766.8|2755.3|2761.1|2749.6|36
1734449170000|2024-12-17 15:26:10|2762.05|2750.55|2766.08|2754.58|2766.08|2754.58|2762.05|2750.55|39
1734449180000|2024-12-17 15:26:20|2766.05|2754.55|2766.3|2754.8|2768.3|2756.8|2764.81|2753.31|38
1734449190000|2024-12-17 15:26:30|2765.9|2754.4|2768.9|2757.4|2768.9|2757.4|2765.9|2754.4|37
1734449200000|2024-12-17 15:26:40|2768.47|2756.97|2767.88|2756.38|2769.89|2758.39|2767.39|2755.89|37
1734449210000|2024-12-17 15:26:50|2768.23|2756.73|2770.85|2759.35|2771.86|2760.36|2768.23|2756.73|35
1734449220000|2024-12-17 15:27:00|2770.9|2759.4|2771.3|2759.8|2771.97|2760.47|2768.25|2756.75|34
1734449230000|2024-12-17 15:27:10|2771.25|2759.75|2768.21|2756.71|2771.25|2759.75|2767.49|2755.99|39
1734449240000|2024-12-17 15:27:20|2768.18|2756.68|2762.85|2751.35|2768.19|2756.69|2762.75|2751.25|36
1734449250000|2024-12-17 15:27:30|2762.9|2751.4|2767.05|2755.55|2767.25|2755.75|2762.9|2751.4|28
1734449260000|2024-12-17 15:27:40|2766.55|2755.05|2766.5|2755|2766.75|2755.25|2765.05|2753.55|34
1734449270000|2024-12-17 15:27:50|2766.65|2755.15|2766.9|2755.4|2766.9|2755.4|2765|2753.5|39
1734449280000|2024-12-17 15:28:00|2767.55|2756.05|2767.85|2756.35|2768.15|2756.65|2765.75|2754.25|37
1734449290000|2024-12-17 15:28:10|2767.1|2755.6|2766.23|2754.73|2767.25|2755.75|2765.4|2753.9|37
1734449300000|2024-12-17 15:28:20|2766.35|2754.85|2765.15|2753.65|2767.11|2755.61|2764.7|2753.2|35
1734449310000|2024-12-17 15:28:30|2765.2|2753.7|2763.91|2752.41|2765.85|2754.35|2761.85|2750.35|38
1734449320000|2024-12-17 15:28:40|2764.01|2752.51|2764.83|2753.33|2766.25|2754.75|2763.75|2752.25|38
1734449330000|2024-12-17 15:28:50|2764.55|2753.05|2761.85|2750.35|2764.94|2753.44|2761.85|2750.35|36
1734449340000|2024-12-17 15:29:00|2761.95|2750.45|2760.76|2749.26|2761.95|2750.45|2759.23|2747.73|36
1734449350000|2024-12-17 15:29:10|2760.98|2749.48|2758.85|2747.35|2760.98|2749.48|2757.16|2745.66|31
1734449360000|2024-12-17 15:29:20|2759.3|2747.8|2757.16|2745.66|2760.3|2748.8|2756.71|2745.21|35
1734449370000|2024-12-17 15:29:30|2757.38|2745.88|2758.22|2746.72|2759.14|2747.64|2756.85|2745.35|36
1734449380000|2024-12-17 15:29:40|2758.28|2746.78|2757.85|2746.35|2758.75|2747.25|2756.45|2744.95|35
1734449390000|2024-12-17 15:29:50|2758.5|2747|2756.35|2744.85|2759.05|2747.55|2756.1|2744.6|33
1734449400000|2024-12-17 15:30:00|2756.5|2745|2758.42|2746.92|2759.2|2747.7|2756.5|2745|36
1734449410000|2024-12-17 15:30:10|2758.61|2747.11|2760.8|2749.3|2760.8|2749.3|2758.35|2746.85|34
1734449420000|2024-12-17 15:30:20|2760.82|2749.32|2765.9|2754.4|2767.2|2755.7|2760.82|2749.32|37
1734449430000|2024-12-17 15:30:30|2765.15|2753.65|2764|2752.5|2769.75|2758.25|2763.94|2752.44|38
1734449440000|2024-12-17 15:30:40|2763.89|2752.39|2769.2|2757.7|2769.2|2757.7|2762.9|2751.4|39
1734449450000|2024-12-17 15:30:50|2769|2757.5|2769.69|2758.19|2771.25|2759.75|2768.55|2757.05|32
1734449460000|2024-12-17 15:31:00|2769.65|2758.15|2769.05|2757.55|2769.94|2758.44|2765.95|2754.45|39
1734449470000|2024-12-17 15:31:10|2769.25|2757.75|2767.68|2756.18|2772.31|2760.81|2766.97|2755.47|37
1734449480000|2024-12-17 15:31:20|2767.95|2756.45|2771.06|2759.56|2771.65|2760.15|2766.94|2755.44|38
1734449490000|2024-12-17 15:31:30|2771|2759.5|2769.25|2757.75|2772.66|2761.16|2769.25|2757.75|39
1734449500000|2024-12-17 15:31:40|2769.1|2757.6|2767.68|2756.18|2770.7|2759.2|2767.34|2755.84|36
1734449510000|2024-12-17 15:31:50|2767.62|2756.12|2767.35|2755.85|2767.83|2756.33|2765.57|2754.07|37
1734449520000|2024-12-17 15:32:00|2766.49|2754.99|2766.73|2755.23|2767.92|2756.42|2765.6|2754.1|37
1734449530000|2024-12-17 15:32:10|2766.7|2755.2|2769.25|2757.75|2769.83|2758.33|2766.7|2755.2|36
1734449540000|2024-12-17 15:32:20|2769.35|2757.85|2769.18|2757.68|2770.4|2758.9|2768.95|2757.45|36
1734449550000|2024-12-17 15:32:30|2768.95|2757.45|2765.75|2754.25|2768.95|2757.45|2765.28|2753.78|35
1734449560000|2024-12-17 15:32:40|2766.15|2754.65|2765.8|2754.3|2766.75|2755.25|2765.54|2754.04|36
1734449570000|2024-12-17 15:32:50|2765.85|2754.35|2768|2756.5|2768|2756.5|2765.85|2754.35|34
1734449580000|2024-12-17 15:33:00|2768.2|2756.7|2764.33|2752.83|2770.17|2758.67|2764.1|2752.6|38
1734449590000|2024-12-17 15:33:10|2764.28|2752.78|2763.35|2751.85|2765.75|2754.25|2763.25|2751.75|37
1734449600000|2024-12-17 15:33:20|2763.25|2751.75|2764.15|2752.65|2766.45|2754.95|2763.25|2751.75|32
1734449610000|2024-12-17 15:33:30|2764.34|2752.84|2765.03|2753.53|2765.25|2753.75|2762.25|2750.75|36
1734449620000|2024-12-17 15:33:40|2764.67|2753.17|2763.2|2751.7|2765.75|2754.25|2762.34|2750.84|32
1734449630000|2024-12-17 15:33:50|2763.28|2751.78|2761.28|2749.78|2763.3|2751.8|2760.05|2748.55|38
1734449640000|2024-12-17 15:34:00|2761.09|2749.59|2763.25|2751.75|2764|2752.5|2761.04|2749.54|33
1734449650000|2024-12-17 15:34:10|2763.3|2751.8|2762.95|2751.45|2765|2753.5|2762.95|2751.45|33
1734449660000|2024-12-17 15:34:20|2762.85|2751.35|2766.29|2754.79|2767.4|2755.9|2762.85|2751.35|37
1734449670000|2024-12-17 15:34:30|2766.25|2754.75|2769.25|2757.75|2769.65|2758.15|2766.25|2754.75|30
1734449680000|2024-12-17 15:34:40|2769.55|2758.05|2768.8|2757.3|2770.37|2758.87|2768.8|2757.3|33
1734449690000|2024-12-17 15:34:50|2768.75|2757.25|2766.28|2754.78|2769.32|2757.82|2765.85|2754.35|37
1734449700000|2024-12-17 15:35:00|2766.3|2754.8|2761.75|2750.25|2766.31|2754.81|2759.7|2748.2|37
1734449710000|2024-12-17 15:35:10|2761.8|2750.3|2763.17|2751.67|2764.38|2752.88|2761.25|2749.75|36
1734449720000|2024-12-17 15:35:20|2763.7|2752.2|2764.23|2752.73|2765.45|2753.95|2763.7|2752.2|37
1734449730000|2024-12-17 15:35:30|2764.25|2752.75|2760.25|2748.75|2764.48|2752.98|2760.25|2748.75|34
1734449740000|2024-12-17 15:35:40|2760.6|2749.1|2762.4|2750.9|2762.4|2750.9|2760.6|2749.1|37
1734449750000|2024-12-17 15:35:50|2762.9|2751.4|2763.25|2751.75|2765.33|2753.83|2762.9|2751.4|36
1734449760000|2024-12-17 15:36:00|2763.28|2751.78|2769.23|2757.73|2769.3|2757.8|2763.23|2751.73|37
1734449770000|2024-12-17 15:36:10|2768.47|2756.97|2773.32|2761.82|2773.32|2761.82|2768.47|2756.97|34
1734449780000|2024-12-17 15:36:20|2773.4|2761.9|2775.41|2763.91|2778.4|2766.9|2772.88|2761.38|30
1734449790000|2024-12-17 15:36:30|2775.39|2763.89|2777.25|2765.75|2779.25|2767.75|2775.39|2763.89|25
1734449800000|2024-12-17 15:36:40|2777.32|2765.82|2775.13|2763.63|2779.25|2767.75|2775.13|2763.63|24
1734449810000|2024-12-17 15:36:50|2775.25|2763.75|2772.4|2760.9|2775.25|2763.75|2771.35|2759.85|39
1734449820000|2024-12-17 15:37:00|2772.33|2760.83|2773.25|2761.75|2773.55|2762.05|2771.45|2759.95|28
1734449830000|2024-12-17 15:37:10|2773.35|2761.85|2778.25|2766.75|2778.25|2766.75|2773.25|2761.75|30
1734449840000|2024-12-17 15:37:20|2778.65|2767.15|2777.18|2765.68|2778.95|2767.45|2776.25|2764.75|21
1734449850000|2024-12-17 15:37:30|2776.15|2764.65|2779.25|2767.75|2779.25|2767.75|2776.15|2764.65|33
1734449860000|2024-12-17 15:37:40|2779.75|2768.25|2780.36|2768.86|2781.27|2769.77|2779.75|2768.25|33
1734449870000|2024-12-17 15:37:50|2780.17|2768.67|2778.22|2766.72|2780.25|2768.75|2778.08|2766.58|29
1734449880000|2024-12-17 15:38:00|2778.2|2766.7|2780.25|2768.75|2780.99|2769.49|2778.2|2766.7|30
1734449890000|2024-12-17 15:38:10|2780.41|2768.91|2781.17|2769.67|2781.4|2769.9|2779.4|2767.9|37
1734449900000|2024-12-17 15:38:20|2781.2|2769.7|2780.19|2768.69|2782.15|2770.65|2780.19|2768.69|33
1734449910000|2024-12-17 15:38:30|2779.43|2767.93|2781.25|2769.75|2781.25|2769.75|2779.4|2767.9|33
1734449920000|2024-12-17 15:38:40|2781.75|2770.25|2780.3|2768.8|2781.75|2770.25|2780.3|2768.8|27
1734449930000|2024-12-17 15:38:50|2780.5|2769|2779.25|2767.75|2780.5|2769|2778.75|2767.25|32
1734449940000|2024-12-17 15:39:00|2779.32|2767.82|2776.25|2764.75|2779.32|2767.82|2775.45|2763.95|34
1734449950000|2024-12-17 15:39:10|2776.35|2764.85|2776.25|2764.75|2777.55|2766.05|2775.49|2763.99|32
1734449960000|2024-12-17 15:39:20|2776.34|2764.84|2777.35|2765.85|2778.4|2766.9|2776.25|2764.75|27
1734449970000|2024-12-17 15:39:30|2777.28|2765.78|2777.25|2765.75|2777.36|2765.86|2776.34|2764.84|27
1734449980000|2024-12-17 15:39:40|2777.36|2765.86|2776.2|2764.7|2778.3|2766.8|2776.2|2764.7|32
1734449990000|2024-12-17 15:39:50|2776.3|2764.8|2775.25|2763.75|2776.32|2764.82|2774.5|2763|31
1734450000000|2024-12-17 15:40:00|2775.3|2763.8|2772.23|2760.73|2776.05|2764.55|2772.1|2760.6|37
1734450010000|2024-12-17 15:40:10|2772.25|2760.75|2773.3|2761.8|2773.4|2761.9|2772.25|2760.75|28
1734450020000|2024-12-17 15:40:20|2773.17|2761.67|2772.27|2760.77|2773.17|2761.67|2770.23|2758.73|36
1734450030000|2024-12-17 15:40:30|2772.3|2760.8|2773.35|2761.85|2773.35|2761.85|2772.3|2760.8|19
1734450040000|2024-12-17 15:40:40|2773.45|2761.95|2776.22|2764.72|2776.95|2765.45|2773.45|2761.95|26
1734450050000|2024-12-17 15:40:50|2776.05|2764.55|2776.2|2764.7|2776.3|2764.8|2774.2|2762.7|33
1734450060000|2024-12-17 15:41:00|2776.15|2764.65|2779.2|2767.7|2779.2|2767.7|2776.15|2764.65|32
1734450070000|2024-12-17 15:41:10|2778.65|2767.15|2772.35|2760.85|2778.65|2767.15|2772|2760.5|37
1734450080000|2024-12-17 15:41:20|2772.25|2760.75|2773.32|2761.82|2773.45|2761.95|2771.17|2759.67|36
1734450090000|2024-12-17 15:41:30|2773.33|2761.83|2774.15|2762.65|2774.73|2763.23|2772.55|2761.05|33
1734450100000|2024-12-17 15:41:40|2774.25|2762.75|2773.33|2761.83|2774.48|2762.98|2773.03|2761.53|35
1734450110000|2024-12-17 15:41:50|2773.35|2761.85|2772.2|2760.7|2773.35|2761.85|2771.3|2759.8|36
1734450120000|2024-12-17 15:42:00|2772.1|2760.6|2771.67|2760.17|2772.1|2760.6|2769.15|2757.65|35
1734450130000|2024-12-17 15:42:10|2772.15|2760.65|2771.67|2760.17|2773.2|2761.7|2771.5|2760|36
1734450140000|2024-12-17 15:42:20|2771.39|2759.89|2770.39|2758.89|2771.39|2759.89|2769.9|2758.4|37
1734450150000|2024-12-17 15:42:30|2770.41|2758.91|2769.11|2757.61|2771.25|2759.75|2769.1|2757.6|34
1734450160000|2024-12-17 15:42:40|2769.3|2757.8|2770.2|2758.7|2771.32|2759.82|2769.3|2757.8|34
1734450170000|2024-12-17 15:42:50|2769.99|2758.49|2769.25|2757.75|2769.99|2758.49|2768.05|2756.55|32
1734450180000|2024-12-17 15:43:00|2769.23|2757.73|2770.34|2758.84|2770.7|2759.2|2769.2|2757.7|36
1734450190000|2024-12-17 15:43:10|2770.32|2758.82|2770.25|2758.75|2770.5|2759|2769.15|2757.65|37
1734450200000|2024-12-17 15:43:20|2770.4|2758.9|2772.23|2760.73|2772.84|2761.34|2770.4|2758.9|29
1734450210000|2024-12-17 15:43:30|2772.25|2760.75|2775.25|2763.75|2775.25|2763.75|2772.2|2760.7|36
1734450220000|2024-12-17 15:43:40|2775.6|2764.1|2777.95|2766.45|2778.25|2766.75|2775.35|2763.85|24
1734450230000|2024-12-17 15:43:50|2777.9|2766.4|2778.15|2766.65|2778.6|2767.1|2777.85|2766.35|17
1734450240000|2024-12-17 15:44:00|2778.23|2766.73|2778.7|2767.2|2780.1|2768.6|2777.23|2765.73|35
1734450250000|2024-12-17 15:44:10|2779.22|2767.72|2779.25|2767.75|2780.23|2768.73|2778.25|2766.75|37
1734450260000|2024-12-17 15:44:20|2779.35|2767.85|2778.7|2767.2|2780.25|2768.75|2778.65|2767.15|31
1734450270000|2024-12-17 15:44:30|2779.25|2767.75|2779.25|2767.75|2780|2768.5|2778.7|2767.2|29
1734450280000|2024-12-17 15:44:40|2779.3|2767.8|2779.45|2767.95|2779.45|2767.95|2778.38|2766.88|31
1734450290000|2024-12-17 15:44:50|2779.35|2767.85|2779.25|2767.75|2780.45|2768.95|2778.25|2766.75|20
1734450300000|2024-12-17 15:45:00|2779.58|2768.08|2779.36|2767.86|2780.89|2769.39|2779.2|2767.7|31
1734450310000|2024-12-17 15:45:10|2779.3|2767.8|2777.45|2765.95|2779.95|2768.45|2777.05|2765.55|27
1734450320000|2024-12-17 15:45:20|2777.46|2765.96|2777.08|2765.58|2778.45|2766.95|2776.6|2765.1|31
1734450330000|2024-12-17 15:45:30|2777.3|2765.8|2776.39|2764.89|2777.55|2766.05|2776.2|2764.7|33
1734450340000|2024-12-17 15:45:40|2776.3|2764.8|2775.45|2763.95|2777.3|2765.8|2775.45|2763.95|25
1734450350000|2024-12-17 15:45:50|2776.25|2764.75|2776.38|2764.88|2777.4|2765.9|2776.25|2764.75|25
1734450360000|2024-12-17 15:46:00|2776.47|2764.97|2775.7|2764.2|2777.4|2765.9|2775.08|2763.58|25
1734450370000|2024-12-17 15:46:10|2775.65|2764.15|2775.32|2763.82|2775.95|2764.45|2774.33|2762.83|26
1734450380000|2024-12-17 15:46:20|2775.25|2763.75|2775.5|2764|2777.45|2765.95|2775.25|2763.75|24
1734450390000|2024-12-17 15:46:30|2775.4|2763.9|2774.58|2763.08|2775.4|2763.9|2773.79|2762.29|30
1734450400000|2024-12-17 15:46:40|2774.75|2763.25|2775.45|2763.95|2776.35|2764.85|2774.3|2762.8|30
1734450410000|2024-12-17 15:46:50|2775.5|2764|2777.13|2765.63|2777.34|2765.84|2775.5|2764|33
1734450420000|2024-12-17 15:47:00|2777.1|2765.6|2776.55|2765.05|2777.15|2765.65|2775.75|2764.25|23
1734450430000|2024-12-17 15:47:10|2776.7|2765.2|2776.35|2764.85|2778.35|2766.85|2776.35|2764.85|20
1734450440000|2024-12-17 15:47:20|2776.3|2764.8|2776.25|2764.75|2776.4|2764.9|2774.6|2763.1|38
1734450450000|2024-12-17 15:47:30|2775.65|2764.15|2775.93|2764.43|2776.45|2764.95|2775.44|2763.94|37
1734450460000|2024-12-17 15:47:40|2775.98|2764.48|2776.5|2765|2776.55|2765.05|2775.05|2763.55|36
1734450470000|2024-12-17 15:47:50|2775.63|2764.13|2777.36|2765.86|2777.5|2766|2775.47|2763.97|22
1734450480000|2024-12-17 15:48:00|2777.39|2765.89|2776.27|2764.77|2777.39|2765.89|2775.05|2763.55|36
1734450490000|2024-12-17 15:48:10|2776.25|2764.75|2774.65|2763.15|2776.34|2764.84|2774.45|2762.95|30
1734450500000|2024-12-17 15:48:20|2775.2|2763.7|2776.05|2764.55|2778.35|2766.85|2775.2|2763.7|37
1734450510000|2024-12-17 15:48:30|2776.22|2764.72|2773.25|2761.75|2776.28|2764.78|2773.25|2761.75|33
1734450520000|2024-12-17 15:48:40|2773.3|2761.8|2772.25|2760.75|2773.35|2761.85|2772.25|2760.75|36
1734450530000|2024-12-17 15:48:50|2772.16|2760.66|2772.43|2760.93|2773.37|2761.87|2772.16|2760.66|37
1734450540000|2024-12-17 15:49:00|2772.45|2760.95|2775.36|2763.86|2775.36|2763.86|2772.33|2760.83|35
1734450550000|2024-12-17 15:49:10|2775.23|2763.73|2774.22|2762.72|2775.4|2763.9|2773.22|2761.72|36
1734450560000|2024-12-17 15:49:20|2774.25|2762.75|2774.45|2762.95|2775.14|2763.64|2774.17|2762.67|28
1734450570000|2024-12-17 15:49:30|2774.3|2762.8|2772.19|2760.69|2774.35|2762.85|2772.09|2760.59|36
1734450580000|2024-12-17 15:49:40|2772.12|2760.62|2772.28|2760.78|2772.3|2760.8|2771.31|2759.81|35
1734450590000|2024-12-17 15:49:50|2772.25|2760.75|2769.18|2757.68|2772.3|2760.8|2769.18|2757.68|34
1734450600000|2024-12-17 15:50:00|2769.42|2757.92|2771.9|2760.4|2772.35|2760.85|2769.42|2757.92|33
1734450610000|2024-12-17 15:50:10|2772.07|2760.57|2771.85|2760.35|2773|2761.5|2771.36|2759.86|26
1734450620000|2024-12-17 15:50:20|2771.35|2759.85|2770.34|2758.84|2771.5|2760|2769.39|2757.89|25
1734450630000|2024-12-17 15:50:30|2770.39|2758.89|2770.7|2759.2|2771.25|2759.75|2770.05|2758.55|36
1734450640000|2024-12-17 15:50:40|2770.22|2758.72|2767.25|2755.75|2770.22|2758.72|2767.25|2755.75|37
1734450650000|2024-12-17 15:50:50|2767.5|2756|2769.75|2758.25|2769.75|2758.25|2767.23|2755.73|34
1734450660000|2024-12-17 15:51:00|2770.05|2758.55|2769.63|2758.13|2770.4|2758.9|2768.3|2756.8|32
1734450670000|2024-12-17 15:51:10|2769.21|2757.71|2767.35|2755.85|2769.7|2758.2|2767.28|2755.78|32
1734450680000|2024-12-17 15:51:20|2767.5|2756|2769.15|2757.65|2769.35|2757.85|2767.16|2755.66|18
1734450690000|2024-12-17 15:51:30|2768.48|2756.98|2767.75|2756.25|2768.48|2756.98|2767.25|2755.75|36
1734450700000|2024-12-17 15:51:40|2768.25|2756.75|2763.25|2751.75|2768.5|2757|2763.25|2751.75|23
1734450710000|2024-12-17 15:51:50|2763.5|2752|2765.18|2753.68|2766.4|2754.9|2763.5|2752|36
1734450720000|2024-12-17 15:52:00|2765.25|2753.75|2764.25|2752.75|2766.95|2755.45|2764.25|2752.75|36
1734450730000|2024-12-17 15:52:10|2764.35|2752.85|2764.19|2752.69|2765.23|2753.73|2763.55|2752.05|35
1734450740000|2024-12-17 15:52:20|2764.23|2752.73|2765.94|2754.44|2765.94|2754.44|2764.15|2752.65|34
1734450750000|2024-12-17 15:52:30|2765.7|2754.2|2763.18|2751.68|2765.7|2754.2|2763.18|2751.68|37
1734450760000|2024-12-17 15:52:40|2763.15|2751.65|2763.09|2751.59|2763.55|2752.05|2762|2750.5|37
1734450770000|2024-12-17 15:52:50|2762.9|2751.4|2762.4|2750.9|2763.33|2751.83|2762.1|2750.6|34
1734450780000|2024-12-17 15:53:00|2762.5|2751|2762.45|2750.95|2763.2|2751.7|2761.45|2749.95|36
1734450790000|2024-12-17 15:53:10|2762.5|2751|2761.34|2749.84|2762.6|2751.1|2761.31|2749.81|38
1734450800000|2024-12-17 15:53:20|2761.37|2749.87|2762.15|2750.65|2762.75|2751.25|2761.21|2749.71|33
1734450810000|2024-12-17 15:53:30|2761.55|2750.05|2762.35|2750.85|2762.4|2750.9|2761.55|2750.05|17
1734450820000|2024-12-17 15:53:40|2762.4|2750.9|2762.34|2750.84|2763.45|2751.95|2762.25|2750.75|18
1734450830000|2024-12-17 15:53:50|2762.31|2750.81|2761.97|2750.47|2763.38|2751.88|2761.97|2750.47|34
1734450840000|2024-12-17 15:54:00|2762.23|2750.73|2761.4|2749.9|2764.05|2752.55|2761.3|2749.8|38
1734450850000|2024-12-17 15:54:10|2761.33|2749.83|2763.35|2751.85|2763.4|2751.9|2761.33|2749.83|24
1734450860000|2024-12-17 15:54:20|2763.33|2751.83|2763.3|2751.8|2763.95|2752.45|2762.28|2750.78|29
1734450870000|2024-12-17 15:54:30|2763.2|2751.7|2760.64|2749.14|2763.35|2751.85|2760.62|2749.12|32
1734450880000|2024-12-17 15:54:40|2760.2|2748.7|2758.5|2747|2760.3|2748.8|2758.23|2746.73|37
1734450890000|2024-12-17 15:54:50|2758.88|2747.38|2757.36|2745.86|2759.19|2747.69|2757.2|2745.7|36
1734450900000|2024-12-17 15:55:00|2757.15|2745.65|2758.55|2747.05|2758.55|2747.05|2756|2744.5|33
1734450910000|2024-12-17 15:55:10|2758.64|2747.14|2758.21|2746.71|2759.36|2747.86|2757.8|2746.3|32
1734450920000|2024-12-17 15:55:20|2759.23|2747.73|2757.34|2745.84|2759.33|2747.83|2757.25|2745.75|27
1734450930000|2024-12-17 15:55:30|2757.23|2745.73|2757.6|2746.1|2758.28|2746.78|2757.19|2745.69|21
1734450940000|2024-12-17 15:55:40|2758.17|2746.67|2757.25|2745.75|2758.2|2746.7|2756.83|2745.33|25
1734450950000|2024-12-17 15:55:50|2757.23|2745.73|2758.25|2746.75|2758.25|2746.75|2757.23|2745.73|19
1734450960000|2024-12-17 15:56:00|2758.23|2746.73|2758.25|2746.75|2758.39|2746.89|2757.68|2746.18|23
1734450970000|2024-12-17 15:56:10|2758.28|2746.78|2759.1|2747.6|2759.14|2747.64|2758.05|2746.55|19
1734450980000|2024-12-17 15:56:20|2759.14|2747.64|2758.32|2746.82|2759.18|2747.68|2758.25|2746.75|19
1734450990000|2024-12-17 15:56:30|2758.33|2746.83|2758.39|2746.89|2758.41|2746.91|2758.2|2746.7|24
1734451000000|2024-12-17 15:56:40|2758.41|2746.91|2759.25|2747.75|2759.25|2747.75|2758.23|2746.73|21
1734451010000|2024-12-17 15:56:50|2759.4|2747.9|2760.35|2748.85|2761.3|2749.8|2759.15|2747.65|21
1734451020000|2024-12-17 15:57:00|2761.3|2749.8|2760.25|2748.75|2762.95|2751.45|2759.8|2748.3|36
1734451030000|2024-12-17 15:57:10|2760.75|2749.25|2762.33|2750.83|2762.34|2750.84|2760.75|2749.25|32
1734451040000|2024-12-17 15:57:20|2762.3|2750.8|2764.2|2752.7|2764.2|2752.7|2761.38|2749.88|35
1734451050000|2024-12-17 15:57:30|2764.45|2752.95|2768.3|2756.8|2768.3|2756.8|2764.45|2752.95|26
1734451060000|2024-12-17 15:57:40|2768.25|2756.75|2771.33|2759.83|2771.5|2760|2768.25|2756.75|29
1734451070000|2024-12-17 15:57:50|2771.25|2759.75|2771.45|2759.95|2772.3|2760.8|2770.28|2758.78|28
1734451080000|2024-12-17 15:58:00|2771.25|2759.75|2767.27|2755.77|2771.3|2759.8|2767.27|2755.77|35
1734451090000|2024-12-17 15:58:10|2767.2|2755.7|2767.55|2756.05|2767.55|2756.05|2765.3|2753.8|31
1734451100000|2024-12-17 15:58:20|2767.25|2755.75|2766.4|2754.9|2767.55|2756.05|2765.55|2754.05|23
1734451110000|2024-12-17 15:58:30|2766.38|2754.88|2765.3|2753.8|2766.4|2754.9|2765.25|2753.75|30
1734451120000|2024-12-17 15:58:40|2765.8|2754.3|2765.45|2753.95|2766.3|2754.8|2764.65|2753.15|29
1734451130000|2024-12-17 15:58:50|2765.25|2753.75|2768.15|2756.65|2768.25|2756.75|2765.25|2753.75|15
1734451140000|2024-12-17 15:59:00|2768.2|2756.7|2767.25|2755.75|2768.7|2757.2|2767.17|2755.67|34
1734451150000|2024-12-17 15:59:10|2767.75|2756.25|2769.08|2757.58|2769.25|2757.75|2767.75|2756.25|25
1734451160000|2024-12-17 15:59:20|2769.25|2757.75|2768.3|2756.8|2769.25|2757.75|2767.35|2755.85|34
1734451170000|2024-12-17 15:59:30|2768.28|2756.78|2768.25|2756.75|2768.4|2756.9|2767.34|2755.84|28
1734451180000|2024-12-17 15:59:40|2768.75|2757.25|2767.95|2756.45|2769.45|2757.95|2767.18|2755.68|20
1734451190000|2024-12-17 15:59:50|2768.07|2756.57|2767.3|2755.8|2768.3|2756.8|2766.96|2755.46|26
1734451200000|2024-12-17 16:00:00|2767.25|2755.75|2765.75|2754.25|2767.25|2755.75|2765.75|2754.25|34
1734451210000|2024-12-17 16:00:10|2765.3|2753.8|2761.75|2750.25|2765.3|2753.8|2761.7|2750.2|22
1734451220000|2024-12-17 16:00:20|2761.47|2749.97|2757.6|2746.1|2761.47|2749.97|2756.9|2745.4|37
1734451230000|2024-12-17 16:00:30|2757.73|2746.23|2756.05|2744.55|2758.45|2746.95|2755.65|2744.15|38
1734451240000|2024-12-17 16:00:40|2755.95|2744.45|2752.4|2740.9|2757.25|2745.75|2752.4|2740.9|38
1734451250000|2024-12-17 16:00:50|2752.38|2740.88|2747.5|2736|2752.38|2740.88|2746.87|2735.37|36
1734451260000|2024-12-17 16:01:00|2748.36|2736.86|2754.1|2742.6|2754.3|2742.8|2748.36|2736.86|38
1734451270000|2024-12-17 16:01:10|2754.03|2742.53|2755.6|2744.1|2757.25|2745.75|2753.5|2742|37
1734451280000|2024-12-17 16:01:20|2756.17|2744.67|2756.95|2745.45|2759|2747.5|2755.25|2743.75|34
1734451290000|2024-12-17 16:01:30|2756.37|2744.87|2756.36|2744.86|2757.28|2745.78|2755.9|2744.4|25
1734451300000|2024-12-17 16:01:40|2756.51|2745.01|2758.35|2746.85|2759.15|2747.65|2756.51|2745.01|29
1734451310000|2024-12-17 16:01:50|2757.95|2746.45|2756.16|2744.66|2759.09|2747.59|2756.1|2744.6|30
1734451320000|2024-12-17 16:02:00|2756.14|2744.64|2753.44|2741.94|2756.4|2744.9|2753.44|2741.94|29
1734451330000|2024-12-17 16:02:10|2753.35|2741.85|2754.19|2742.69|2756.15|2744.65|2753|2741.5|32
1734451340000|2024-12-17 16:02:20|2754.25|2742.75|2755.29|2743.79|2756.35|2744.85|2754.25|2742.75|28
1734451350000|2024-12-17 16:02:30|2755.05|2743.55|2754.2|2742.7|2756.45|2744.95|2753.25|2741.75|33
1734451360000|2024-12-17 16:02:40|2753.92|2742.42|2742.25|2730.75|2754.2|2742.7|2742.25|2730.75|35
1734451370000|2024-12-17 16:02:50|2742.65|2731.15|2744.55|2733.05|2746|2734.5|2742.65|2731.15|34
1734451380000|2024-12-17 16:03:00|2744.41|2732.91|2747.3|2735.8|2747.75|2736.25|2744.41|2732.91|28
1734451390000|2024-12-17 16:03:10|2746.25|2734.75|2745.5|2734|2750.25|2738.75|2745.25|2733.75|26
1734451400000|2024-12-17 16:03:20|2745.35|2733.85|2744.4|2732.9|2747.65|2736.15|2744.35|2732.85|22
1734451410000|2024-12-17 16:03:30|2744.25|2732.75|2742.45|2730.95|2744.4|2732.9|2742.25|2730.75|33
1734451420000|2024-12-17 16:03:40|2742.25|2730.75|2741.95|2730.45|2742.45|2730.95|2741.25|2729.75|28
1734451430000|2024-12-17 16:03:50|2742.4|2730.9|2741.48|2729.98|2742.45|2730.95|2740.5|2729|35
1734451440000|2024-12-17 16:04:00|2741.46|2729.96|2746.25|2734.75|2746.4|2734.9|2741.46|2729.96|23
1734451450000|2024-12-17 16:04:10|2746.75|2735.25|2748.25|2736.75|2748.25|2736.75|2746.25|2734.75|33
1734451460000|2024-12-17 16:04:20|2748.75|2737.25|2752.25|2740.75|2752.25|2740.75|2748.25|2736.75|26
1734451470000|2024-12-17 16:04:30|2752.75|2741.25|2752.55|2741.05|2754.5|2743|2752.11|2740.61|19
1734451480000|2024-12-17 16:04:40|2752.43|2740.93|2752.48|2740.98|2754.38|2742.88|2751.75|2740.25|39
1734451490000|2024-12-17 16:04:50|2752.39|2740.89|2756.25|2744.75|2756.35|2744.85|2752.25|2740.75|29
1734451500000|2024-12-17 16:05:00|2756.75|2745.25|2752.05|2740.55|2756.75|2745.25|2751.85|2740.35|34
1734451510000|2024-12-17 16:05:10|2751.9|2740.4|2755.35|2743.85|2755.35|2743.85|2751.18|2739.68|33
1734451520000|2024-12-17 16:05:20|2755.25|2743.75|2753.35|2741.85|2756.25|2744.75|2753.05|2741.55|30
1734451530000|2024-12-17 16:05:30|2753.31|2741.81|2756.45|2744.95|2756.45|2744.95|2752.75|2741.25|27
1734451540000|2024-12-17 16:05:40|2757.09|2745.59|2756.3|2744.8|2758.09|2746.59|2756.2|2744.7|30
1734451550000|2024-12-17 16:05:50|2756.14|2744.64|2753.15|2741.65|2756.3|2744.8|2753|2741.5|27
1734451560000|2024-12-17 16:06:00|2753.14|2741.64|2751.6|2740.1|2753.65|2742.15|2751.6|2740.1|31
1734451570000|2024-12-17 16:06:10|2751.1|2739.6|2752.85|2741.35|2754.2|2742.7|2751.1|2739.6|34
1734451580000|2024-12-17 16:06:20|2752.7|2741.2|2752.15|2740.65|2754.25|2742.75|2752.15|2740.65|21
1734451590000|2024-12-17 16:06:30|2751.85|2740.35|2749.45|2737.95|2751.85|2740.35|2749.41|2737.91|22
1734451600000|2024-12-17 16:06:40|2750.09|2738.59|2750|2738.5|2750.35|2738.85|2748.6|2737.1|32
1734451610000|2024-12-17 16:06:50|2750.25|2738.75|2752.25|2740.75|2752.25|2740.75|2749.15|2737.65|23
1734451620000|2024-12-17 16:07:00|2751.65|2740.15|2754.2|2742.7|2754.2|2742.7|2749.35|2737.85|29
1734451630000|2024-12-17 16:07:10|2754.22|2742.72|2757.15|2745.65|2757.9|2746.4|2754|2742.5|30
1734451640000|2024-12-17 16:07:20|2756.95|2745.45|2759.8|2748.3|2760|2748.5|2756.2|2744.7|29
1734451650000|2024-12-17 16:07:30|2760.3|2748.8|2762.45|2750.95|2762.45|2750.95|2760.14|2748.64|27
1734451660000|2024-12-17 16:07:40|2762.85|2751.35|2759.18|2747.68|2763.35|2751.85|2759.17|2747.67|27
1734451670000|2024-12-17 16:07:50|2759.4|2747.9|2759.2|2747.7|2759.4|2747.9|2758.75|2747.25|29
1734451680000|2024-12-17 16:08:00|2759.05|2747.55|2758.15|2746.65|2760.2|2748.7|2758.15|2746.65|27
1734451690000|2024-12-17 16:08:10|2758.25|2746.75|2757.12|2745.62|2760.25|2748.75|2756.99|2745.49|34
1734451700000|2024-12-17 16:08:20|2757.25|2745.75|2757.31|2745.81|2758.55|2747.05|2756.45|2744.95|38
1734451710000|2024-12-17 16:08:30|2757.2|2745.7|2760.25|2748.75|2760.25|2748.75|2756.55|2745.05|29
1734451720000|2024-12-17 16:08:40|2760.65|2749.15|2761.43|2749.93|2762.15|2750.65|2760.55|2749.05|30
1734451730000|2024-12-17 16:08:50|2762.3|2750.8|2763.25|2751.75|2763.75|2752.25|2762.25|2750.75|21
1734451740000|2024-12-17 16:09:00|2763.23|2751.73|2760.45|2748.95|2763.23|2751.73|2759.75|2748.25|39
1734451750000|2024-12-17 16:09:10|2760.32|2748.82|2763.45|2751.95|2763.45|2751.95|2760.3|2748.8|29
1734451760000|2024-12-17 16:09:20|2763.95|2752.45|2763.85|2752.35|2764|2752.5|2762.35|2750.85|25
1734451770000|2024-12-17 16:09:30|2764.25|2752.75|2766|2754.5|2766.3|2754.8|2764.2|2752.7|27
1734451780000|2024-12-17 16:09:40|2766.15|2754.65|2766.35|2754.85|2766.4|2754.9|2765.6|2754.1|24
1734451790000|2024-12-17 16:09:50|2766.4|2754.9|2764.55|2753.05|2766.4|2754.9|2764.53|2753.03|29
1734451800000|2024-12-17 16:10:00|2764.5|2753|2766.25|2754.75|2767.2|2755.7|2764.25|2752.75|26
1734451810000|2024-12-17 16:10:10|2766.75|2755.25|2764.7|2753.2|2767.4|2755.9|2764.37|2752.87|21
1734451820000|2024-12-17 16:10:20|2764.75|2753.25|2763.95|2752.45|2765.95|2754.45|2763.65|2752.15|31
1734451830000|2024-12-17 16:10:30|2764.4|2752.9|2759.1|2747.6|2764.4|2752.9|2759.1|2747.6|38
1734451840000|2024-12-17 16:10:40|2758.45|2746.95|2758.65|2747.15|2759|2747.5|2757.25|2745.75|34
1734451850000|2024-12-17 16:10:50|2758.75|2747.25|2762.3|2750.8|2762.34|2750.84|2758.7|2747.2|37
1734451860000|2024-12-17 16:11:00|2762.45|2750.95|2766.55|2755.05|2766.55|2755.05|2762.35|2750.85|29
1734451870000|2024-12-17 16:11:10|2766.37|2754.87|2767.25|2755.75|2767.5|2756|2765.25|2753.75|33
1734451880000|2024-12-17 16:11:20|2767.32|2755.82|2767.95|2756.45|2769|2757.5|2766.98|2755.48|35
1734451890000|2024-12-17 16:11:30|2767.64|2756.14|2766.6|2755.1|2767.9|2756.4|2766.47|2754.97|30
1734451900000|2024-12-17 16:11:40|2766.9|2755.4|2768.25|2756.75|2768.5|2757|2766.65|2755.15|27
1734451910000|2024-12-17 16:11:50|2768.36|2756.86|2771.28|2759.78|2771.3|2759.8|2768.25|2756.75|27
1734451920000|2024-12-17 16:12:00|2771.3|2759.8|2773.25|2761.75|2773.25|2761.75|2771.2|2759.7|28
1734451930000|2024-12-17 16:12:10|2773.4|2761.9|2773.2|2761.7|2774.25|2762.75|2772.8|2761.3|18
1734451940000|2024-12-17 16:12:20|2773.3|2761.8|2773.25|2761.75|2773.5|2762|2773.05|2761.55|30
1734451950000|2024-12-17 16:12:30|2773.23|2761.73|2771.7|2760.2|2773.4|2761.9|2771.55|2760.05|35
1734451960000|2024-12-17 16:12:40|2771.5|2760|2768.25|2756.75|2771.5|2760|2768.25|2756.75|33
1734451970000|2024-12-17 16:12:50|2768.32|2756.82|2771.45|2759.95|2771.45|2759.95|2768.25|2756.75|10
1734451980000|2024-12-17 16:13:00|2771.65|2760.15|2773.25|2761.75|2774.25|2762.75|2771.65|2760.15|20
1734451990000|2024-12-17 16:13:10|2773|2761.5|2772.45|2760.95|2773|2761.5|2771.25|2759.75|20
1734452000000|2024-12-17 16:13:20|2772.34|2760.84|2774.25|2762.75|2774.25|2762.75|2772.34|2760.84|19
1734452010000|2024-12-17 16:13:30|2774.44|2762.94|2776.45|2764.95|2777.15|2765.65|2774.44|2762.94|23
1734452020000|2024-12-17 16:13:40|2776.85|2765.35|2777.25|2765.75|2778.95|2767.45|2776.85|2765.35|27
1734452030000|2024-12-17 16:13:50|2777.36|2765.86|2779.25|2767.75|2779.25|2767.75|2777.25|2765.75|14
1734452040000|2024-12-17 16:14:00|2778.85|2767.35|2778.25|2766.75|2778.85|2767.35|2777.55|2766.05|19
1734452050000|2024-12-17 16:14:10|2778.55|2767.05|2777.8|2766.3|2778.55|2767.05|2777.25|2765.75|35
1734452060000|2024-12-17 16:14:20|2778.45|2766.95|2779.25|2767.75|2779.75|2768.25|2778.1|2766.6|27
1734452070000|2024-12-17 16:14:30|2779.5|2768|2779|2767.5|2779.5|2768|2778.35|2766.85|7
1734452080000|2024-12-17 16:14:40|2779.05|2767.55|2778.05|2766.55|2779.05|2767.55|2778.05|2766.55|13
1734452090000|2024-12-17 16:14:50|2778.15|2766.65|2779.25|2767.75|2779.45|2767.95|2778.15|2766.65|31
1734452100000|2024-12-17 16:15:00|2779.33|2767.83|2776.45|2764.95|2779.33|2767.83|2775.95|2764.45|37
1734452110000|2024-12-17 16:15:10|2776.7|2765.2|2777.45|2765.95|2777.5|2766|2774.55|2763.05|34
1734452120000|2024-12-17 16:15:20|2777.3|2765.8|2778.2|2766.7|2778.45|2766.95|2776|2764.5|32
1734452130000|2024-12-17 16:15:30|2777.95|2766.45|2778.7|2767.2|2778.75|2767.25|2776.55|2765.05|34
1734452140000|2024-12-17 16:15:40|2779.25|2767.75|2782.14|2770.64|2782.18|2770.68|2778.35|2766.85|28
1734452150000|2024-12-17 16:15:50|2781.86|2770.36|2783.2|2771.7|2783.2|2771.7|2781.28|2769.78|22
1734452160000|2024-12-17 16:16:00|2783.35|2771.85|2784.2|2772.7|2785.05|2773.55|2783.25|2771.75|16
1734452170000|2024-12-17 16:16:10|2784.15|2772.65|2783.11|2771.61|2784.15|2772.65|2782.4|2770.9|23
1734452180000|2024-12-17 16:16:20|2782.6|2771.1|2782.25|2770.75|2783.34|2771.84|2781.76|2770.26|27
1734452190000|2024-12-17 16:16:30|2782.4|2770.9|2781.3|2769.8|2782.7|2771.2|2781.28|2769.78|27
1734452200000|2024-12-17 16:16:40|2781.28|2769.78|2779.45|2767.95|2781.34|2769.84|2779|2767.5|31
1734452210000|2024-12-17 16:16:50|2779.33|2767.83|2778.4|2766.9|2779.35|2767.85|2778.4|2766.9|31
1734452220000|2024-12-17 16:17:00|2778.35|2766.85|2779.7|2768.2|2780.3|2768.8|2776.25|2764.75|35
1734452230000|2024-12-17 16:17:10|2779.65|2768.15|2776.7|2765.2|2780.23|2768.73|2776.25|2764.75|37
1734452240000|2024-12-17 16:17:20|2777.35|2765.85|2778.35|2766.85|2778.5|2767|2775.18|2763.68|36
1734452250000|2024-12-17 16:17:30|2778.3|2766.8|2778.4|2766.9|2778.4|2766.9|2777|2765.5|37
1734452260000|2024-12-17 16:17:40|2778.32|2766.82|2776.45|2764.95|2778.45|2766.95|2775.39|2763.89|34
1734452270000|2024-12-17 16:17:50|2776.3|2764.8|2774.33|2762.83|2776.35|2764.85|2774.16|2762.66|36
1734452280000|2024-12-17 16:18:00|2774.16|2762.66|2772.85|2761.35|2774.4|2762.9|2772.5|2761|38
1734452290000|2024-12-17 16:18:10|2772.9|2761.4|2770.85|2759.35|2772.9|2761.4|2769.28|2757.78|37
1734452300000|2024-12-17 16:18:20|2770.55|2759.05|2769.95|2758.45|2771.01|2759.51|2769.95|2758.45|27
1734452310000|2024-12-17 16:18:30|2770.45|2758.95|2769.65|2758.15|2771|2759.5|2769.65|2758.15|28
1734452320000|2024-12-17 16:18:40|2769.7|2758.2|2772.14|2760.64|2772.3|2760.8|2769.7|2758.2|36
1734452330000|2024-12-17 16:18:50|2772.2|2760.7|2769.95|2758.45|2772.2|2760.7|2769.88|2758.38|37
1734452340000|2024-12-17 16:19:00|2769.85|2758.35|2767.33|2755.83|2770.4|2758.9|2767.25|2755.75|30
1734452350000|2024-12-17 16:19:10|2767.28|2755.78|2765.4|2753.9|2767.4|2755.9|2765.1|2753.6|34
1734452360000|2024-12-17 16:19:20|2765.5|2754|2767.15|2755.65|2767.45|2755.95|2765.4|2753.9|22
1734452370000|2024-12-17 16:19:30|2766.65|2755.15|2765.99|2754.49|2766.65|2755.15|2765.4|2753.9|22
1734452380000|2024-12-17 16:19:40|2766.04|2754.54|2767.06|2755.56|2767.4|2755.9|2766.01|2754.51|38
1734452390000|2024-12-17 16:19:50|2767.09|2755.59|2767.85|2756.35|2768.22|2756.72|2766.36|2754.86|27
1734452400000|2024-12-17 16:20:00|2767.95|2756.45|2769.15|2757.65|2770.25|2758.75|2767.48|2755.98|34
1734452410000|2024-12-17 16:20:10|2769|2757.5|2766.08|2754.58|2769.25|2757.75|2766|2754.5|34
1734452420000|2024-12-17 16:20:20|2765.73|2754.23|2771.2|2759.7|2771.2|2759.7|2765.73|2754.23|28
1734452430000|2024-12-17 16:20:30|2771.3|2759.8|2774.25|2762.75|2774.5|2763|2771.3|2759.8|16
1734452440000|2024-12-17 16:20:40|2774.5|2763|2774.25|2762.75|2774.5|2763|2773.55|2762.05|18
1734452450000|2024-12-17 16:20:50|2774.33|2762.83|2778.4|2766.9|2778.4|2766.9|2774.25|2762.75|21
1734452460000|2024-12-17 16:21:00|2778.65|2767.15|2776.5|2765|2779.4|2767.9|2776.5|2765|30
1734452470000|2024-12-17 16:21:10|2775.97|2764.47|2776.37|2764.87|2777.4|2765.9|2775.22|2763.72|25
1734452480000|2024-12-17 16:21:20|2776.25|2764.75|2773.9|2762.4|2776.25|2764.75|2773.9|2762.4|30
1734452490000|2024-12-17 16:21:30|2774.05|2762.55|2773.25|2761.75|2774.45|2762.95|2773.25|2761.75|19
1734452500000|2024-12-17 16:21:40|2772.25|2760.75|2771.17|2759.67|2772.45|2760.95|2770.25|2758.75|28
1734452510000|2024-12-17 16:21:50|2771.22|2759.72|2770.18|2758.68|2771.3|2759.8|2770.05|2758.55|16
1734452520000|2024-12-17 16:22:00|2770.14|2758.64|2769.3|2757.8|2770.14|2758.64|2769.23|2757.73|21
1734452530000|2024-12-17 16:22:10|2769.34|2757.84|2768.25|2756.75|2770.05|2758.55|2768.25|2756.75|19
1734452540000|2024-12-17 16:22:20|2768.75|2757.25|2770.75|2759.25|2770.75|2759.25|2768.75|2757.25|15
1734452550000|2024-12-17 16:22:30|2770.85|2759.35|2768.05|2756.55|2770.85|2759.35|2767.6|2756.1|14
1734452560000|2024-12-17 16:22:40|2768.45|2756.95|2768.28|2756.78|2768.45|2756.95|2768.25|2756.75|10
1734452570000|2024-12-17 16:22:50|2768.23|2756.73|2770|2758.5|2770|2758.5|2768.23|2756.73|21
1734452580000|2024-12-17 16:23:00|2770.05|2758.55|2769.95|2758.45|2770.05|2758.55|2768.6|2757.1|24
1734452590000|2024-12-17 16:23:10|2769.9|2758.4|2769.95|2758.45|2770.22|2758.72|2769.55|2758.05|23
1734452600000|2024-12-17 16:23:20|2769.9|2758.4|2769.13|2757.63|2770.05|2758.55|2768.9|2757.4|29
1734452610000|2024-12-17 16:23:30|2769.01|2757.51|2766.17|2754.67|2769.01|2757.51|2765.9|2754.4|29
1734452620000|2024-12-17 16:23:40|2766.05|2754.55|2768.22|2756.72|2768.22|2756.72|2766.05|2754.55|28
1734452630000|2024-12-17 16:23:50|2768.04|2756.54|2768.01|2756.51|2769.3|2757.8|2767.35|2755.85|34
1734452640000|2024-12-17 16:24:00|2768.28|2756.78|2770.7|2759.2|2771.05|2759.55|2768.21|2756.71|29
1734452650000|2024-12-17 16:24:10|2770.75|2759.25|2771.1|2759.6|2771.35|2759.85|2770|2758.5|30
1734452660000|2024-12-17 16:24:20|2771|2759.5|2771.2|2759.7|2771.2|2759.7|2769.95|2758.45|23
1734452670000|2024-12-17 16:24:30|2771.15|2759.65|2770.15|2758.65|2772|2760.5|2769.92|2758.42|30
1734452680000|2024-12-17 16:24:40|2770.14|2758.64|2768.62|2757.12|2770.14|2758.64|2768.62|2757.12|29
1734452690000|2024-12-17 16:24:50|2768.25|2756.75|2768|2756.5|2768.95|2757.45|2766.2|2754.7|32
1734452700000|2024-12-17 16:25:00|2768.05|2756.55|2766.9|2755.4|2768.3|2756.8|2766.82|2755.32|38
1734452710000|2024-12-17 16:25:10|2766.8|2755.3|2766.16|2754.66|2768.17|2756.67|2765.95|2754.45|35
1734452720000|2024-12-17 16:25:20|2766.19|2754.69|2765.13|2753.63|2766.19|2754.69|2765|2753.5|27
1734452730000|2024-12-17 16:25:30|2765.15|2753.65|2766.17|2754.67|2766.28|2754.78|2765.15|2753.65|30
1734452740000|2024-12-17 16:25:40|2766.2|2754.7|2766.4|2754.9|2769.2|2757.7|2766.2|2754.7|31
1734452760000|2024-12-17 16:26:00|2766.55|2755.05|2764.12|2752.62|2766.9|2755.4|2764.12|2752.62|9
1734452770000|2024-12-17 16:26:10|2763.95|2752.45|2764.1|2752.6|2764.45|2752.95|2762.9|2751.4|26
1734452780000|2024-12-17 16:26:20|2764.11|2752.61|2762|2750.5|2764.11|2752.61|2761.7|2750.2|30
1734452790000|2024-12-17 16:26:30|2761.75|2750.25|2759.4|2747.9|2762.18|2750.68|2758.7|2747.2|34
1734452800000|2024-12-17 16:26:40|2759.3|2747.8|2761|2749.5|2761.4|2749.9|2759.25|2747.75|33
1734452810000|2024-12-17 16:26:50|2760.28|2748.78|2760.3|2748.8|2761|2749.5|2759.98|2748.48|30
1734452820000|2024-12-17 16:27:00|2761.25|2749.75|2763.95|2752.45|2764.75|2753.25|2761.1|2749.6|34
1734452830000|2024-12-17 16:27:10|2764.05|2752.55|2763.21|2751.71|2765|2753.5|2763.05|2751.55|36
1734452840000|2024-12-17 16:27:20|2763.17|2751.67|2766.4|2754.9|2766.4|2754.9|2763.12|2751.62|32
1734452850000|2024-12-17 16:27:30|2766.85|2755.35|2764.3|2752.8|2766.85|2755.35|2764.3|2752.8|36
1734452860000|2024-12-17 16:27:40|2764.32|2752.82|2763.75|2752.25|2765.16|2753.66|2763.75|2752.25|28
1734452870000|2024-12-17 16:27:50|2763.9|2752.4|2765.5|2754|2766.35|2754.85|2763.9|2752.4|32
1734452880000|2024-12-17 16:28:00|2765.3|2753.8|2762.7|2751.2|2765.35|2753.85|2762.7|2751.2|23
1734452890000|2024-12-17 16:28:10|2762.85|2751.35|2762.95|2751.45|2763.15|2751.65|2762.85|2751.35|22
1734452900000|2024-12-17 16:28:20|2762.8|2751.3|2763.3|2751.8|2763.85|2752.35|2761.8|2750.3|24
1734452910000|2024-12-17 16:28:30|2763.2|2751.7|2761.25|2749.75|2763.2|2751.7|2761.07|2749.57|33
1734452920000|2024-12-17 16:28:40|2761.1|2749.6|2763|2751.5|2763|2751.5|2761.05|2749.55|30
1734452930000|2024-12-17 16:28:50|2762.95|2751.45|2763.15|2751.65|2763.4|2751.9|2761.68|2750.18|35
1734452940000|2024-12-17 16:29:00|2763.05|2751.55|2761.35|2749.85|2763.05|2751.55|2761.35|2749.85|8
1734452950000|2024-12-17 16:29:10|2761.1|2749.6|2761.6|2750.1|2761.6|2750.1|2761.1|2749.6|11
1734452960000|2024-12-17 16:29:20|2761.55|2750.05|2762.11|2750.61|2762.11|2750.61|2761.5|2750|29
1734452970000|2024-12-17 16:29:30|2762.25|2750.75|2763.55|2752.05|2764.4|2752.9|2762.25|2750.75|28
1734452980000|2024-12-17 16:29:40|2763.75|2752.25|2765.34|2753.84|2765.35|2753.85|2763.65|2752.15|24
1734452990000|2024-12-17 16:29:50|2765.3|2753.8|2765.2|2753.7|2766.4|2754.9|2765.1|2753.6|30
1734453000000|2024-12-17 16:30:00|2765.19|2753.69|2766.25|2754.75|2767.18|2755.68|2765.18|2753.68|35
1734453010000|2024-12-17 16:30:10|2767.25|2755.75|2769.05|2757.55|2769.3|2757.8|2767.23|2755.73|30
1734453020000|2024-12-17 16:30:20|2769.1|2757.6|2769.22|2757.72|2769.45|2757.95|2768.25|2756.75|13
1734453030000|2024-12-17 16:30:30|2769.25|2757.75|2768.27|2756.77|2769.25|2757.75|2767.85|2756.35|20
1734453040000|2024-12-17 16:30:40|2768.32|2756.82|2771.55|2760.05|2771.55|2760.05|2768.25|2756.75|32
1734453050000|2024-12-17 16:30:50|2771.45|2759.95|2770.35|2758.85|2771.55|2760.05|2770.28|2758.78|19
1734453060000|2024-12-17 16:31:00|2770.25|2758.75|2769.41|2757.91|2771.45|2759.95|2769.34|2757.84|37
1734453070000|2024-12-17 16:31:10|2769.28|2757.78|2770.25|2758.75|2770.9|2759.4|2768.25|2756.75|33
1734453080000|2024-12-17 16:31:20|2770.37|2758.87|2770.3|2758.8|2772.45|2760.95|2770.3|2758.8|22
1734453090000|2024-12-17 16:31:30|2770.55|2759.05|2769.3|2757.8|2771.35|2759.85|2769.25|2757.75|33
1734453100000|2024-12-17 16:31:40|2769.25|2757.75|2770.28|2758.78|2770.32|2758.82|2769.03|2757.53|32
1734453110000|2024-12-17 16:31:50|2770.3|2758.8|2774.27|2762.77|2774.85|2763.35|2770.23|2758.73|28
1734453120000|2024-12-17 16:32:00|2774.25|2762.75|2775.99|2764.49|2776.11|2764.61|2773.1|2761.6|35
1734453130000|2024-12-17 16:32:10|2775.8|2764.3|2775.9|2764.4|2776.38|2764.88|2775.25|2763.75|24
1734453140000|2024-12-17 16:32:20|2776.6|2765.1|2775.3|2763.8|2777.25|2765.75|2775.3|2763.8|16
1734453150000|2024-12-17 16:32:30|2775.28|2763.78|2776.3|2764.8|2777.3|2765.8|2775.28|2763.78|10
1734453160000|2024-12-17 16:32:40|2776.28|2764.78|2778.2|2766.7|2778.25|2766.75|2776.2|2764.7|21
1734453170000|2024-12-17 16:32:50|2778.25|2766.75|2774.18|2762.68|2778.25|2766.75|2774.1|2762.6|31
1734453180000|2024-12-17 16:33:00|2774.16|2762.66|2769.2|2757.7|2774.16|2762.66|2769.15|2757.65|38
1734453190000|2024-12-17 16:33:10|2769.15|2757.65|2768.38|2756.88|2769.15|2757.65|2766.25|2754.75|31
1734453200000|2024-12-17 16:33:20|2768.4|2756.9|2771.25|2759.75|2771.25|2759.75|2768.4|2756.9|26
1734453210000|2024-12-17 16:33:30|2771.1|2759.6|2770.37|2758.87|2771.32|2759.82|2770.2|2758.7|31
1734453220000|2024-12-17 16:33:40|2770.34|2758.84|2770.05|2758.55|2770.4|2758.9|2769.6|2758.1|37
1734453230000|2024-12-17 16:33:50|2770|2758.5|2770.34|2758.84|2770.45|2758.95|2769.04|2757.54|26
1734453240000|2024-12-17 16:34:00|2770.32|2758.82|2774.33|2762.83|2774.45|2762.95|2770.32|2758.82|36
1734453250000|2024-12-17 16:34:10|2774.32|2762.82|2772.23|2760.73|2775.2|2763.7|2771.3|2759.8|38
1734453260000|2024-12-17 16:34:20|2772.27|2760.77|2770.22|2758.72|2772.3|2760.8|2768.37|2756.87|34
1734453270000|2024-12-17 16:34:30|2770.2|2758.7|2768.25|2756.75|2770.22|2758.72|2767.95|2756.45|32
1734453280000|2024-12-17 16:34:40|2768.2|2756.7|2768.3|2756.8|2769.3|2757.8|2768.1|2756.6|36
1734453290000|2024-12-17 16:34:50|2768.32|2756.82|2767.28|2755.78|2769.4|2757.9|2767.2|2755.7|31
1734453300000|2024-12-17 16:35:00|2767.16|2755.66|2769.28|2757.78|2770.34|2758.84|2767.1|2755.6|39
1734453310000|2024-12-17 16:35:10|2769.41|2757.91|2774.05|2762.55|2774.5|2763|2769.41|2757.91|33
1734453320000|2024-12-17 16:35:20|2774.25|2762.75|2771.15|2759.65|2774.31|2762.81|2771.15|2759.65|29
1734453330000|2024-12-17 16:35:30|2771.25|2759.75|2767.25|2755.75|2771.25|2759.75|2767.15|2755.65|11
1734453340000|2024-12-17 16:35:40|2767.3|2755.8|2768.3|2756.8|2768.55|2757.05|2767.3|2755.8|25
1734453350000|2024-12-17 16:35:50|2768.2|2756.7|2770.33|2758.83|2770.33|2758.83|2768.2|2756.7|30
1734453360000|2024-12-17 16:36:00|2770.3|2758.8|2766.3|2754.8|2770.3|2758.8|2766.3|2754.8|27
1734453370000|2024-12-17 16:36:10|2766.45|2754.95|2768.01|2756.51|2768.45|2756.95|2766.45|2754.95|26
1734453380000|2024-12-17 16:36:20|2767.5|2756|2764.23|2752.73|2768.34|2756.84|2764.23|2752.73|33
1734453390000|2024-12-17 16:36:30|2764.06|2752.56|2766.3|2754.8|2766.34|2754.84|2764.06|2752.56|36
1734453400000|2024-12-17 16:36:40|2766.36|2754.86|2763.45|2751.95|2766.36|2754.86|2763.45|2751.95|36
1734453410000|2024-12-17 16:36:50|2763.4|2751.9|2763.45|2751.95|2764.28|2752.78|2763.18|2751.68|40
1734453420000|2024-12-17 16:37:00|2763.85|2752.35|2768.15|2756.65|2768.25|2756.75|2763.85|2752.35|37
1734453430000|2024-12-17 16:37:10|2768.1|2756.6|2770.2|2758.7|2770.3|2758.8|2767.51|2756.01|32
1734453440000|2024-12-17 16:37:20|2770.04|2758.54|2773.08|2761.58|2773.08|2761.58|2769.23|2757.73|33
1734453450000|2024-12-17 16:37:30|2772.95|2761.45|2774.25|2762.75|2774.25|2762.75|2772.03|2760.53|27
1734453460000|2024-12-17 16:37:40|2774.1|2762.6|2772.17|2760.67|2774.23|2762.73|2772.17|2760.67|34
1734453470000|2024-12-17 16:37:50|2772.19|2760.69|2769.3|2757.8|2772.19|2760.69|2769.3|2757.8|40
1734453480000|2024-12-17 16:38:00|2769.25|2757.75|2770.25|2758.75|2770.25|2758.75|2767.2|2755.7|34
1734453490000|2024-12-17 16:38:10|2771.5|2760|2772.2|2760.7|2772.4|2760.9|2771.2|2759.7|36
1734453500000|2024-12-17 16:38:20|2772.35|2760.85|2766.2|2754.7|2772.35|2760.85|2766.1|2754.6|37
1734453510000|2024-12-17 16:38:30|2765.5|2754|2764.25|2752.75|2765.5|2754|2764.2|2752.7|33
1734453520000|2024-12-17 16:38:40|2763.35|2751.85|2762.9|2751.4|2763.6|2752.1|2762.9|2751.4|20
1734453530000|2024-12-17 16:38:50|2763.1|2751.6|2764.33|2752.83|2764.33|2752.83|2763.1|2751.6|15
1734453540000|2024-12-17 16:39:00|2764.32|2752.82|2766.5|2755|2769.1|2757.6|2764.3|2752.8|34
1734453550000|2024-12-17 16:39:10|2766.45|2754.95|2766.37|2754.87|2767.75|2756.25|2766.25|2754.75|35
1734453560000|2024-12-17 16:39:20|2766.3|2754.8|2769.34|2757.84|2769.34|2757.84|2766.23|2754.73|33
1734453570000|2024-12-17 16:39:30|2769.3|2757.8|2769.28|2757.78|2770.4|2758.9|2769.15|2757.65|35
1734453580000|2024-12-17 16:39:40|2769.35|2757.85|2770.25|2758.75|2770.4|2758.9|2769.35|2757.85|35
1734453590000|2024-12-17 16:39:50|2770.36|2758.86|2770.15|2758.65|2770.7|2759.2|2769.5|2758|27
1734453600000|2024-12-17 16:40:00|2770.55|2759.05|2769.3|2757.8|2770.7|2759.2|2769.26|2757.76|32
1734453610000|2024-12-17 16:40:10|2769.28|2757.78|2772.2|2760.7|2772.54|2761.04|2768.25|2756.75|34
1734453620000|2024-12-17 16:40:20|2772.1|2760.6|2771.25|2759.75|2772.25|2760.75|2771.25|2759.75|32
1734453630000|2024-12-17 16:40:30|2771.24|2759.74|2772.15|2760.65|2772.25|2760.75|2771.21|2759.71|35
1734453640000|2024-12-17 16:40:40|2772.2|2760.7|2771.31|2759.81|2772.2|2760.7|2771.05|2759.55|27
1734453650000|2024-12-17 16:40:50|2771.25|2759.75|2772.19|2760.69|2772.25|2760.75|2771.23|2759.73|26
1734453660000|2024-12-17 16:41:00|2772.2|2760.7|2772.35|2760.85|2773.34|2761.84|2772.14|2760.64|30
1734453670000|2024-12-17 16:41:10|2772.55|2761.05|2774.19|2762.69|2774.25|2762.75|2772.23|2760.73|29
1734453680000|2024-12-17 16:41:20|2774.23|2762.73|2773.18|2761.68|2774.25|2762.75|2771.87|2760.37|34
1734453690000|2024-12-17 16:41:30|2773.16|2761.66|2772.25|2760.75|2773.16|2761.66|2771.3|2759.8|33
1734453700000|2024-12-17 16:41:40|2772.21|2760.71|2772.34|2760.84|2772.5|2761|2771.18|2759.68|34
1734453710000|2024-12-17 16:41:50|2772.3|2760.8|2772.75|2761.25|2773.1|2761.6|2771.85|2760.35|25
1734453720000|2024-12-17 16:42:00|2772.5|2761|2771.7|2760.2|2772.5|2761|2771.5|2760|13
1734453730000|2024-12-17 16:42:10|2771.8|2760.3|2770.26|2758.76|2771.95|2760.45|2770.26|2758.76|18
1734453740000|2024-12-17 16:42:20|2771.3|2759.8|2768.28|2756.78|2771.3|2759.8|2767|2755.5|35
1734453750000|2024-12-17 16:42:30|2768.23|2756.73|2770.33|2758.83|2770.33|2758.83|2767.12|2755.62|37
1734453760000|2024-12-17 16:42:40|2770.55|2759.05|2772.4|2760.9|2772.4|2760.9|2770.55|2759.05|33
1734453770000|2024-12-17 16:42:50|2772.35|2760.85|2772.45|2760.95|2774|2762.5|2772.17|2760.67|35
1734453780000|2024-12-17 16:43:00|2772.53|2761.03|2772.28|2760.78|2773.85|2762.35|2772.1|2760.6|34
1734453790000|2024-12-17 16:43:10|2772.25|2760.75|2770.34|2758.84|2772.25|2760.75|2770.31|2758.81|30
1734453800000|2024-12-17 16:43:20|2770.7|2759.2|2770.25|2758.75|2771|2759.5|2769.1|2757.6|32
1734453810000|2024-12-17 16:43:30|2770.23|2758.73|2767.15|2755.65|2770.23|2758.73|2767.15|2755.65|34
1734453820000|2024-12-17 16:43:40|2767.45|2755.95|2769.41|2757.91|2769.8|2758.3|2766.2|2754.7|34
1734453830000|2024-12-17 16:43:50|2769.1|2757.6|2768.17|2756.67|2769.95|2758.45|2768.17|2756.67|33
1734453840000|2024-12-17 16:44:00|2768.19|2756.69|2769.65|2758.15|2769.85|2758.35|2768.19|2756.69|34
1734453850000|2024-12-17 16:44:10|2769.35|2757.85|2771.36|2759.86|2771.55|2760.05|2769.21|2757.71|36
1734453860000|2024-12-17 16:44:20|2771.75|2760.25|2771.41|2759.91|2771.75|2760.25|2771.2|2759.7|31
1734453870000|2024-12-17 16:44:30|2771.75|2760.25|2771.7|2760.2|2772.65|2761.15|2770.8|2759.3|34
1734453880000|2024-12-17 16:44:40|2771.65|2760.15|2770.36|2758.86|2771.65|2760.15|2769.27|2757.77|34
1734453890000|2024-12-17 16:44:50|2770.34|2758.84|2770.15|2758.65|2770.43|2758.93|2769.8|2758.3|32
1734453900000|2024-12-17 16:45:00|2769.9|2758.4|2770.96|2759.46|2771.2|2759.7|2768.85|2757.35|33
1734453910000|2024-12-17 16:45:10|2771|2759.5|2771.2|2759.7|2771.2|2759.7|2769.35|2757.85|27
1734453920000|2024-12-17 16:45:20|2771.25|2759.75|2769.01|2757.51|2771.75|2760.25|2768.5|2757|21
1734453930000|2024-12-17 16:45:30|2768.98|2757.48|2767.41|2755.91|2769.05|2757.55|2766.87|2755.37|38
1734453940000|2024-12-17 16:45:40|2767.28|2755.78|2769.3|2757.8|2769.6|2758.1|2767.28|2755.78|34
1734453950000|2024-12-17 16:45:50|2769.34|2757.84|2769.19|2757.69|2769.45|2757.95|2767.65|2756.15|35
1734453960000|2024-12-17 16:46:00|2769.16|2757.66|2771.8|2760.3|2773.23|2761.73|2769.16|2757.66|36
1734453970000|2024-12-17 16:46:10|2772.19|2760.69|2776.23|2764.73|2776.43|2764.93|2771.9|2760.4|37
1734453980000|2024-12-17 16:46:20|2776.14|2764.64|2777.2|2765.7|2778.25|2766.75|2775.41|2763.91|25
1734453990000|2024-12-17 16:46:30|2777.14|2765.64|2779.25|2767.75|2779.25|2767.75|2776.96|2765.46|20
1734454000000|2024-12-17 16:46:40|2779.75|2768.25|2780.25|2768.75|2780.25|2768.75|2778|2766.5|30
1734454010000|2024-12-17 16:46:50|2780.28|2768.78|2780.14|2768.64|2780.6|2769.1|2778.54|2767.04|21
1734454020000|2024-12-17 16:47:00|2779.63|2768.13|2780.25|2768.75|2780.25|2768.75|2778.28|2766.78|28
1734454030000|2024-12-17 16:47:10|2780.5|2769|2783.23|2771.73|2783.23|2771.73|2780.5|2769|19
1734454040000|2024-12-17 16:47:20|2783.03|2771.53|2781.3|2769.8|2783.03|2771.53|2781.1|2769.6|34
1734454050000|2024-12-17 16:47:30|2781.34|2769.84|2783.19|2771.69|2783.23|2771.73|2781.3|2769.8|15
1734454060000|2024-12-17 16:47:40|2783.18|2771.68|2784.1|2772.6|2784.1|2772.6|2782.34|2770.84|17
1734454070000|2024-12-17 16:47:50|2783.9|2772.4|2783.35|2771.85|2784.15|2772.65|2782.92|2771.42|35
1734454080000|2024-12-17 16:48:00|2783.25|2771.75|2782.16|2770.66|2784|2772.5|2782|2770.5|38
1734454090000|2024-12-17 16:48:10|2782.18|2770.68|2783.25|2771.75|2784.05|2772.55|2782.05|2770.55|32
1734454100000|2024-12-17 16:48:20|2783.32|2771.82|2783.4|2771.9|2783.95|2772.45|2783.07|2771.57|27
1734454110000|2024-12-17 16:48:30|2783.35|2771.85|2784|2772.5|2784.05|2772.55|2783.35|2771.85|14
1734454120000|2024-12-17 16:48:40|2783.36|2771.86|2784.25|2772.75|2784.25|2772.75|2783.35|2771.85|10
1734454130000|2024-12-17 16:48:50|2784.6|2773.1|2784.99|2773.49|2785.4|2773.9|2784.6|2773.1|20
1734454140000|2024-12-17 16:49:00|2784.39|2772.89|2786.25|2774.75|2786.35|2774.85|2784.36|2772.86|20
1734454150000|2024-12-17 16:49:10|2786.3|2774.8|2789.05|2777.55|2789.05|2777.55|2786.3|2774.8|18
1734454160000|2024-12-17 16:49:20|2789.15|2777.65|2790.22|2778.72|2790.35|2778.85|2789.15|2777.65|18
1734454170000|2024-12-17 16:49:30|2790.14|2778.64|2791.32|2779.82|2791.95|2780.45|2790.14|2778.64|26
1734454180000|2024-12-17 16:49:40|2791.33|2779.83|2794.1|2782.6|2794.1|2782.6|2791.27|2779.77|20
1734454190000|2024-12-17 16:49:50|2794.2|2782.7|2794.25|2782.75|2794.25|2782.75|2794.2|2782.7|4
1734454200000|2024-12-17 16:50:00|2794.65|2783.15|2794.42|2782.92|2795.65|2784.15|2794.25|2782.75|25
1734454210000|2024-12-17 16:50:10|2794.28|2782.78|2795|2783.5|2796.3|2784.8|2794.25|2782.75|26
1734454220000|2024-12-17 16:50:20|2794.45|2782.95|2790.45|2778.95|2794.45|2782.95|2789.25|2777.75|35
1734454230000|2024-12-17 16:50:30|2790.53|2779.03|2791.25|2779.75|2792.55|2781.05|2790.53|2779.03|23
1734454240000|2024-12-17 16:50:40|2791.45|2779.95|2792.37|2780.87|2792.55|2781.05|2791.23|2779.73|18
1734454250000|2024-12-17 16:50:50|2792.22|2780.72|2791.42|2779.92|2792.85|2781.35|2791.42|2779.92|29
1734454260000|2024-12-17 16:51:00|2791.44|2779.94|2791.42|2779.92|2792.65|2781.15|2791.25|2779.75|25
1734454270000|2024-12-17 16:51:10|2791.25|2779.75|2791.31|2779.81|2792.25|2780.75|2791.1|2779.6|29
1734454280000|2024-12-17 16:51:20|2791.45|2779.95|2792.45|2780.95|2792.75|2781.25|2791.31|2779.81|32
1734454290000|2024-12-17 16:51:30|2792.33|2780.83|2789.25|2777.75|2792.38|2780.88|2789.25|2777.75|25
1734454300000|2024-12-17 16:51:40|2789.7|2778.2|2788.05|2776.55|2790.1|2778.6|2787.95|2776.45|28
1734454310000|2024-12-17 16:51:50|2788|2776.5|2788.3|2776.8|2789.85|2778.35|2788|2776.5|22
1734454320000|2024-12-17 16:52:00|2788.18|2776.68|2786.05|2774.55|2788.6|2777.1|2786|2774.5|31
1734454330000|2024-12-17 16:52:10|2786.23|2774.73|2788.4|2776.9|2788.5|2777|2786.15|2774.65|34
1734454340000|2024-12-17 16:52:20|2788.35|2776.85|2791.2|2779.7|2791.3|2779.8|2788.23|2776.73|30
1734454350000|2024-12-17 16:52:30|2791.27|2779.77|2790.35|2778.85|2791.6|2780.1|2790.2|2778.7|36
1734454360000|2024-12-17 16:52:40|2790.38|2778.88|2793.7|2782.2|2794.66|2783.16|2790.23|2778.73|32
1734454370000|2024-12-17 16:52:50|2793.12|2781.62|2793.28|2781.78|2793.7|2782.2|2792.9|2781.4|26
1734454380000|2024-12-17 16:53:00|2793.21|2781.71|2795.35|2783.85|2795.35|2783.85|2792.25|2780.75|27
1734454390000|2024-12-17 16:53:10|2795.3|2783.8|2796.28|2784.78|2796.3|2784.8|2795.22|2783.72|34
1734454400000|2024-12-17 16:53:20|2796.25|2784.75|2796.14|2784.64|2797.3|2785.8|2795.95|2784.45|13
1734454410000|2024-12-17 16:53:30|2796.27|2784.77|2796.75|2785.25|2797.45|2785.95|2796.14|2784.64|21
1734454420000|2024-12-17 16:53:40|2797.4|2785.9|2798.28|2786.78|2798.28|2786.78|2796.25|2784.75|21
1734454430000|2024-12-17 16:53:50|2798.3|2786.8|2799|2787.5|2799|2787.5|2798.3|2786.8|2
1734454440000|2024-12-17 16:54:00|2798.95|2787.45|2799.05|2787.55|2799.25|2787.75|2798.15|2786.65|24
1734454450000|2024-12-17 16:54:10|2798.9|2787.4|2798.37|2786.87|2799.25|2787.75|2798.25|2786.75|18
1734454460000|2024-12-17 16:54:20|2798.28|2786.78|2795.42|2783.92|2798.37|2786.87|2795.42|2783.92|33
1734454470000|2024-12-17 16:54:30|2795.44|2783.94|2797.27|2785.77|2797.3|2785.8|2795.28|2783.78|23
1734454480000|2024-12-17 16:54:40|2797.3|2785.8|2795.85|2784.35|2797.5|2786|2795.85|2784.35|24
1734454490000|2024-12-17 16:54:50|2795.25|2783.75|2797.05|2785.55|2797.3|2785.8|2795.25|2783.75|14
1734454500000|2024-12-17 16:55:00|2797.25|2785.75|2796.25|2784.75|2797.25|2785.75|2795.9|2784.4|20
1734454510000|2024-12-17 16:55:10|2796.23|2784.73|2796.25|2784.75|2796.35|2784.85|2795.42|2783.92|23
1734454520000|2024-12-17 16:55:20|2796.18|2784.68|2795.45|2783.95|2796.3|2784.8|2795.15|2783.65|30
1734454530000|2024-12-17 16:55:30|2795.25|2783.75|2796.38|2784.88|2797.35|2785.85|2795.25|2783.75|25
1734454540000|2024-12-17 16:55:40|2796.47|2784.97|2798.25|2786.75|2799|2787.5|2796.4|2784.9|21
1734454550000|2024-12-17 16:55:50|2798.32|2786.82|2800.7|2789.2|2800.7|2789.2|2798.22|2786.72|20
1734454560000|2024-12-17 16:56:00|2800.53|2789.03|2799.2|2787.7|2801.3|2789.8|2799.2|2787.7|23
1734454570000|2024-12-17 16:56:10|2798.25|2786.75|2799.35|2787.85|2800.1|2788.6|2798.25|2786.75|32
1734454580000|2024-12-17 16:56:20|2799.3|2787.8|2797.35|2785.85|2799.42|2787.92|2797.1|2785.6|28
1734454590000|2024-12-17 16:56:30|2797.2|2785.7|2797.25|2785.75|2797.7|2786.2|2796.3|2784.8|20
1734454600000|2024-12-17 16:56:40|2797.36|2785.86|2797.1|2785.6|2797.6|2786.1|2797|2785.5|22
1734454610000|2024-12-17 16:56:50|2797.17|2785.67|2797.9|2786.4|2797.9|2786.4|2797.09|2785.59|14
1734454620000|2024-12-17 16:57:00|2798.34|2786.84|2798.33|2786.83|2800.3|2788.8|2798.33|2786.83|29
1734454630000|2024-12-17 16:57:10|2798.25|2786.75|2796.25|2784.75|2798.25|2786.75|2796.17|2784.67|30
1734454640000|2024-12-17 16:57:20|2796.21|2784.71|2796.55|2785.05|2797.05|2785.55|2796.05|2784.55|26
1734454650000|2024-12-17 16:57:30|2796.41|2784.91|2797.2|2785.7|2797.3|2785.8|2796.3|2784.8|28
1734454660000|2024-12-17 16:57:40|2797.14|2785.64|2796.2|2784.7|2797.3|2785.8|2796|2784.5|26
1734454670000|2024-12-17 16:57:50|2796.23|2784.73|2797.15|2785.65|2797.15|2785.65|2796.11|2784.61|18
1734454680000|2024-12-17 16:58:00|2797.3|2785.8|2797.35|2785.85|2798.17|2786.67|2796.9|2785.4|22
1734454690000|2024-12-17 16:58:10|2797.6|2786.1|2799.95|2788.45|2799.95|2788.45|2797.5|2786|15
1734454700000|2024-12-17 16:58:20|2800.35|2788.85|2800.55|2789.05|2800.9|2789.4|2800.3|2788.8|24
1734454710000|2024-12-17 16:58:30|2800.38|2788.88|2802.23|2790.73|2802.23|2790.73|2800.22|2788.72|26
1734454720000|2024-12-17 16:58:40|2802.17|2790.67|2803.25|2791.75|2803.27|2791.77|2802.05|2790.55|14
1734454730000|2024-12-17 16:58:50|2803.2|2791.7|2803.6|2792.1|2803.6|2792.1|2802.2|2790.7|20
1734454740000|2024-12-17 16:59:00|2803.34|2791.84|2801.25|2789.75|2803.7|2792.2|2801.23|2789.73|20
1734454750000|2024-12-17 16:59:10|2801.28|2789.78|2802.35|2790.85|2802.4|2790.9|2801.25|2789.75|24
1734454760000|2024-12-17 16:59:20|2802.3|2790.8|2801.3|2789.8|2802.43|2790.93|2801.2|2789.7|24
1734454770000|2024-12-17 16:59:30|2801.39|2789.89|2801.28|2789.78|2801.8|2790.3|2801.28|2789.78|19
1734454780000|2024-12-17 16:59:40|2801.5|2790|2802.2|2790.7|2802.23|2790.73|2801.5|2790|19
1734454790000|2024-12-17 16:59:50|2802.22|2790.72|2803.25|2791.75|2803.36|2791.86|2802.2|2790.7|18
1734454800000|2024-12-17 17:00:00|2803.85|2792.35|2803.75|2792.25|2804|2792.5|2801.76|2790.26|22
1734454810000|2024-12-17 17:00:10|2804|2792.5|2803.3|2791.8|2804.55|2793.05|2803.19|2791.69|20
1734454820000|2024-12-17 17:00:20|2803.28|2791.78|2805.25|2793.75|2805.25|2793.75|2803.23|2791.73|26
1734454830000|2024-12-17 17:00:30|2805.3|2793.8|2806|2794.5|2806.25|2794.75|2805.3|2793.8|21
1734454840000|2024-12-17 17:00:40|2806.2|2794.7|2806.53|2795.03|2806.88|2795.38|2806.2|2794.7|13
1734454850000|2024-12-17 17:00:50|2806.88|2795.38|2806.2|2794.7|2806.88|2795.38|2805.04|2793.54|28
1734454860000|2024-12-17 17:01:00|2806.25|2794.75|2803.31|2791.81|2806.3|2794.8|2803.1|2791.6|33
1734454870000|2024-12-17 17:01:10|2803.28|2791.78|2803.6|2792.1|2804.3|2792.8|2803.18|2791.68|31
1734454880000|2024-12-17 17:01:20|2803.28|2791.78|2803.35|2791.85|2803.39|2791.89|2802.75|2791.25|24
1734454890000|2024-12-17 17:01:30|2803.25|2791.75|2799.3|2787.8|2803.35|2791.85|2799.25|2787.75|17
1734454900000|2024-12-17 17:01:40|2799.2|2787.7|2801.9|2790.4|2801.9|2790.4|2798.24|2786.74|27
1734454910000|2024-12-17 17:01:50|2802.02|2790.52|2803.25|2791.75|2803.25|2791.75|2802.02|2790.52|28
1734454920000|2024-12-17 17:02:00|2803.65|2792.15|2802.9|2791.4|2804.35|2792.85|2802.82|2791.32|26
1734454930000|2024-12-17 17:02:10|2802.8|2791.3|2799.23|2787.73|2802.9|2791.4|2799.15|2787.65|36
1734454940000|2024-12-17 17:02:20|2799.25|2787.75|2798.15|2786.65|2799.32|2787.82|2797.1|2785.6|29
1734454950000|2024-12-17 17:02:30|2798.2|2786.7|2800.35|2788.85|2800.5|2789|2797.23|2785.73|36
1734454960000|2024-12-17 17:02:40|2800.25|2788.75|2799.39|2787.89|2800.3|2788.8|2798.65|2787.15|28
1734454970000|2024-12-17 17:02:50|2799.25|2787.75|2801.1|2789.6|2803.35|2791.85|2799.25|2787.75|33
1734454980000|2024-12-17 17:03:00|2801.17|2789.67|2800.85|2789.35|2801.25|2789.75|2800.3|2788.8|31
1734454990000|2024-12-17 17:03:10|2801.15|2789.65|2799.28|2787.78|2801.15|2789.65|2799.14|2787.64|35
1734455000000|2024-12-17 17:03:20|2799.25|2787.75|2798.9|2787.4|2799.25|2787.75|2797.15|2785.65|30
1734455010000|2024-12-17 17:03:30|2799.05|2787.55|2800.3|2788.8|2800.96|2789.46|2799.05|2787.55|16
1734455020000|2024-12-17 17:03:40|2800.28|2788.78|2801.37|2789.87|2802.17|2790.67|2800.25|2788.75|31
1734455030000|2024-12-17 17:03:50|2802.25|2790.75|2804.17|2792.67|2804.25|2792.75|2802.05|2790.55|28
1734455040000|2024-12-17 17:04:00|2804.11|2792.61|2801.28|2789.78|2804.11|2792.61|2800.18|2788.68|33
1734455050000|2024-12-17 17:04:10|2801.23|2789.73|2801.22|2789.72|2801.98|2790.48|2801.05|2789.55|33
1734455060000|2024-12-17 17:04:20|2801.28|2789.78|2803.25|2791.75|2803.3|2791.8|2801.2|2789.7|28
1734455070000|2024-12-17 17:04:30|2803.13|2791.63|2803.25|2791.75|2803.35|2791.85|2803.11|2791.61|22
1734455080000|2024-12-17 17:04:40|2802.95|2791.45|2805.2|2793.7|2805.3|2793.8|2802.55|2791.05|17
1734455090000|2024-12-17 17:04:50|2805.3|2793.8|2805.35|2793.85|2805.5|2794|2804.7|2793.2|22
1734455100000|2024-12-17 17:05:00|2805.3|2793.8|2806.2|2794.7|2806.3|2794.8|2802.34|2790.84|32
1734455110000|2024-12-17 17:05:10|2806.25|2794.75|2808.32|2796.82|2808.32|2796.82|2806.25|2794.75|30
1734455120000|2024-12-17 17:05:20|2808.4|2796.9|2811.05|2799.55|2811.05|2799.55|2808.4|2796.9|17
1734455130000|2024-12-17 17:05:30|2811.14|2799.64|2815.1|2803.6|2815.25|2803.75|2811.14|2799.64|28
1734455140000|2024-12-17 17:05:40|2814.64|2803.14|2816.95|2805.45|2816.95|2805.45|2814.5|2803|28
1734455150000|2024-12-17 17:05:50|2817.1|2805.6|2820.4|2808.9|2820.4|2808.9|2817.1|2805.6|25
1734455160000|2024-12-17 17:06:00|2820.35|2808.85|2818.45|2806.95|2822.45|2810.95|2818.45|2806.95|34
1734455170000|2024-12-17 17:06:10|2818.25|2806.75|2821|2809.5|2821.25|2809.75|2818.03|2806.53|34
1734455180000|2024-12-17 17:06:20|2821.1|2809.6|2815.65|2804.15|2821.25|2809.75|2815.65|2804.15|34
1734455190000|2024-12-17 17:06:30|2815.7|2804.2|2816.2|2804.7|2817|2805.5|2815.7|2804.2|37
1734455200000|2024-12-17 17:06:40|2816.27|2804.77|2820.39|2808.89|2820.45|2808.95|2816.27|2804.77|36
1734455210000|2024-12-17 17:06:50|2820.36|2808.86|2817.3|2805.8|2820.36|2808.86|2817.24|2805.74|32
1734455220000|2024-12-17 17:07:00|2817.28|2805.78|2821.41|2809.91|2821.6|2810.1|2817.25|2805.75|29
1734455230000|2024-12-17 17:07:10|2821.3|2809.8|2819.05|2807.55|2822.11|2810.61|2818.55|2807.05|27
1734455240000|2024-12-17 17:07:20|2819.35|2807.85|2821.25|2809.75|2822.07|2810.57|2819.35|2807.85|17
1734455250000|2024-12-17 17:07:30|2821.75|2810.25|2821.4|2809.9|2822.95|2811.45|2821.23|2809.73|30
1734455260000|2024-12-17 17:07:40|2821.23|2809.73|2820.25|2808.75|2821.35|2809.85|2819.48|2807.98|20
1734455270000|2024-12-17 17:07:50|2820.32|2808.82|2818.5|2807|2820.32|2808.82|2818.15|2806.65|24
1734455280000|2024-12-17 17:08:00|2818.45|2806.95|2822.2|2810.7|2823.2|2811.7|2818.45|2806.95|31
1734455290000|2024-12-17 17:08:10|2822.23|2810.73|2823.95|2812.45|2823.95|2812.45|2821.3|2809.8|22
1734455300000|2024-12-17 17:08:20|2823.45|2811.95|2824|2812.5|2824|2812.5|2823.25|2811.75|14
1734455310000|2024-12-17 17:08:30|2824.25|2812.75|2825.25|2813.75|2826.17|2814.67|2824.25|2812.75|23
1734455320000|2024-12-17 17:08:40|2825.28|2813.78|2827.35|2815.85|2827.4|2815.9|2825.25|2813.75|28
1734455330000|2024-12-17 17:08:50|2827.25|2815.75|2826.17|2814.67|2827.35|2815.85|2826.05|2814.55|25
1734455340000|2024-12-17 17:09:00|2826.04|2814.54|2828.85|2817.35|2828.85|2817.35|2826|2814.5|23
1734455350000|2024-12-17 17:09:10|2829.25|2817.75|2829.6|2818.1|2829.95|2818.45|2829.25|2817.75|10
1734455360000|2024-12-17 17:09:20|2829.17|2817.67|2829.4|2817.9|2829.75|2818.25|2828.05|2816.55|17
1734455370000|2024-12-17 17:09:30|2829.25|2817.75|2830.29|2818.79|2831.85|2820.35|2829.25|2817.75|31
1734455380000|2024-12-17 17:09:40|2830.25|2818.75|2830|2818.5|2830.35|2818.85|2829.25|2817.75|26
1734455390000|2024-12-17 17:09:50|2829.8|2818.3|2832.15|2820.65|2833.1|2821.6|2829.8|2818.3|20
1734455400000|2024-12-17 17:10:00|2832.38|2820.88|2828.35|2816.85|2833.25|2821.75|2828.35|2816.85|34
1734455410000|2024-12-17 17:10:10|2828.33|2816.83|2828.25|2816.75|2828.45|2816.95|2826.38|2814.88|34
1734455420000|2024-12-17 17:10:20|2828.2|2816.7|2829.6|2818.1|2829.6|2818.1|2827.25|2815.75|30
1734455430000|2024-12-17 17:10:30|2829.55|2818.05|2828.53|2817.03|2830.9|2819.4|2828.33|2816.83|28
1734455440000|2024-12-17 17:10:40|2828.56|2817.06|2827.45|2815.95|2828.9|2817.4|2827.1|2815.6|26
1734455450000|2024-12-17 17:10:50|2827.34|2815.84|2826.42|2814.92|2828.4|2816.9|2826.42|2814.92|28
1734455460000|2024-12-17 17:11:00|2826.28|2814.78|2823.3|2811.8|2827.55|2816.05|2823.3|2811.8|32
1734455470000|2024-12-17 17:11:10|2823|2811.5|2820.8|2809.3|2823|2811.5|2819.75|2808.25|15
1734455480000|2024-12-17 17:11:20|2821.3|2809.8|2816.75|2805.25|2821.6|2810.1|2816.75|2805.25|18
1734455490000|2024-12-17 17:11:30|2816.5|2805|2814.4|2802.9|2816.5|2805|2813.5|2802|28
1734455500000|2024-12-17 17:11:40|2814.49|2802.99|2814.28|2802.78|2816.2|2804.7|2813.7|2802.2|32
1734455510000|2024-12-17 17:11:50|2814.2|2802.7|2817.3|2805.8|2818|2806.5|2814.2|2802.7|30
1734455520000|2024-12-17 17:12:00|2817.25|2805.75|2817.4|2805.9|2817.4|2805.9|2815.25|2803.75|29
1734455530000|2024-12-17 17:12:10|2817.2|2805.7|2816.95|2805.45|2818.75|2807.25|2816.28|2804.78|30
1734455540000|2024-12-17 17:12:20|2817.4|2805.9|2818.3|2806.8|2819.45|2807.95|2816.37|2804.87|34
1734455550000|2024-12-17 17:12:30|2818.28|2806.78|2816.1|2804.6|2818.28|2806.78|2816.1|2804.6|25
1734455560000|2024-12-17 17:12:40|2816.28|2804.78|2818.07|2806.57|2818.3|2806.8|2815.47|2803.97|31
1734455570000|2024-12-17 17:12:50|2818.12|2806.62|2818.28|2806.78|2818.4|2806.9|2817.1|2805.6|27
1734455580000|2024-12-17 17:13:00|2818.3|2806.8|2817.59|2806.09|2818.35|2806.85|2817.1|2805.6|33
1734455590000|2024-12-17 17:13:10|2817.49|2805.99|2818.3|2806.8|2818.8|2807.3|2817.28|2805.78|30
1734455600000|2024-12-17 17:13:20|2818.27|2806.77|2816.3|2804.8|2818.28|2806.78|2816.15|2804.65|20
1734455610000|2024-12-17 17:13:30|2816.31|2804.81|2816.39|2804.89|2817.4|2805.9|2816.2|2804.7|27
1734455620000|2024-12-17 17:13:40|2816.13|2804.63|2817.2|2805.7|2817.25|2805.75|2815.9|2804.4|30
1734455630000|2024-12-17 17:13:50|2817.25|2805.75|2818.25|2806.75|2818.45|2806.95|2817.23|2805.73|28
1734455640000|2024-12-17 17:14:00|2818.22|2806.72|2816.25|2804.75|2819.75|2808.25|2816.17|2804.67|32
1734455650000|2024-12-17 17:14:10|2816.11|2804.61|2815.28|2803.78|2816.11|2804.61|2813.42|2801.92|33
1734455660000|2024-12-17 17:14:20|2815.3|2803.8|2815.95|2804.45|2816.1|2804.6|2815.3|2803.8|10
1734455670000|2024-12-17 17:14:30|2816.25|2804.75|2817.25|2805.75|2817.4|2805.9|2816|2804.5|25
1734455680000|2024-12-17 17:14:40|2817.32|2805.82|2813.3|2801.8|2817.36|2805.86|2813.3|2801.8|32
1734455690000|2024-12-17 17:14:50|2813.45|2801.95|2814.34|2802.84|2814.5|2803|2812.25|2800.75|31
1734455700000|2024-12-17 17:15:00|2814.45|2802.95|2813.65|2802.15|2814.45|2802.95|2811.6|2800.1|36
1734455710000|2024-12-17 17:15:10|2813.85|2802.35|2816.43|2804.93|2816.65|2805.15|2813.85|2802.35|35
1734455720000|2024-12-17 17:15:20|2816.38|2804.88|2816.42|2804.92|2816.75|2805.25|2814.32|2802.82|35
1734455730000|2024-12-17 17:15:30|2816.38|2804.88|2814.3|2802.8|2816.38|2804.88|2814.3|2802.8|28
1734455740000|2024-12-17 17:15:40|2814.31|2802.81|2811.2|2799.7|2814.31|2802.81|2810.25|2798.75|34
1734455750000|2024-12-17 17:15:50|2811.16|2799.66|2809.9|2798.4|2811.25|2799.75|2809.54|2798.04|26
1734455760000|2024-12-17 17:16:00|2809.25|2797.75|2809.8|2798.3|2810.35|2798.85|2807.85|2796.35|30
1734455770000|2024-12-17 17:16:10|2809.95|2798.45|2809.25|2797.75|2810.95|2799.45|2808.6|2797.1|30
1734455780000|2024-12-17 17:16:20|2809.23|2797.73|2810.45|2798.95|2810.65|2799.15|2809.2|2797.7|28
1734455790000|2024-12-17 17:16:30|2810.5|2799|2811.4|2799.9|2811.4|2799.9|2807.9|2796.4|32
1734455800000|2024-12-17 17:16:40|2811.35|2799.85|2811.4|2799.9|2811.75|2800.25|2811.05|2799.55|30
1734455810000|2024-12-17 17:16:50|2811.32|2799.82|2811.25|2799.75|2811.5|2800|2810.25|2798.75|21
1734455820000|2024-12-17 17:17:00|2811.34|2799.84|2809.25|2797.75|2811.5|2800|2808.7|2797.2|35
1734455830000|2024-12-17 17:17:10|2811.2|2799.7|2809.2|2797.7|2811.2|2799.7|2809.2|2797.7|32
1734455840000|2024-12-17 17:17:20|2809.25|2797.75|2810.4|2798.9|2811.15|2799.65|2809.25|2797.75|27
1734455850000|2024-12-17 17:17:30|2810.25|2798.75|2810.4|2798.9|2811.5|2800|2809.93|2798.43|29
1734455860000|2024-12-17 17:17:40|2810.65|2799.15|2809.8|2798.3|2811.6|2800.1|2809.8|2798.3|24
1734455870000|2024-12-17 17:17:50|2810.25|2798.75|2811.3|2799.8|2812.17|2800.67|2810.25|2798.75|26
1734455880000|2024-12-17 17:18:00|2811.27|2799.77|2810.1|2798.6|2811.3|2799.8|2809.2|2797.7|29
1734455890000|2024-12-17 17:18:10|2810.35|2798.85|2808.23|2796.73|2810.45|2798.95|2807.55|2796.05|30
1734455900000|2024-12-17 17:18:20|2807.92|2796.42|2808.23|2796.73|2808.23|2796.73|2806.38|2794.88|28
1734455910000|2024-12-17 17:18:30|2808.19|2796.69|2807.3|2795.8|2808.19|2796.69|2806.95|2795.45|27
1734455920000|2024-12-17 17:18:40|2807.28|2795.78|2806.28|2794.78|2807.4|2795.9|2806.25|2794.75|33
1734455930000|2024-12-17 17:18:50|2806.25|2794.75|2805.35|2793.85|2806.25|2794.75|2803.45|2791.95|37
1734455940000|2024-12-17 17:19:00|2805.36|2793.86|2804.53|2793.03|2806.2|2794.7|2804.25|2792.75|32
1734455950000|2024-12-17 17:19:10|2804.56|2793.06|2803.25|2791.75|2805.53|2794.03|2802.85|2791.35|32
1734455960000|2024-12-17 17:19:20|2803.35|2791.85|2804.53|2793.03|2804.8|2793.3|2803.25|2791.75|32
1734455970000|2024-12-17 17:19:30|2804.4|2792.9|2803.35|2791.85|2805.4|2793.9|2803.35|2791.85|27
1734455980000|2024-12-17 17:19:40|2803.3|2791.8|2803.25|2791.75|2804.5|2793|2802|2790.5|20
1734455990000|2024-12-17 17:19:50|2803.2|2791.7|2805.35|2793.85|2805.95|2794.45|2803.2|2791.7|30
1734456000000|2024-12-17 17:20:00|2805.3|2793.8|2806.25|2794.75|2806.45|2794.95|2805.25|2793.75|30
1734456010000|2024-12-17 17:20:10|2806.34|2794.84|2804.35|2792.85|2806.45|2794.95|2804.25|2792.75|34
1734456020000|2024-12-17 17:20:20|2804.4|2792.9|2806.8|2795.3|2807.5|2796|2804.25|2792.75|33
1734456030000|2024-12-17 17:20:30|2806.95|2795.45|2807.25|2795.75|2807.43|2795.93|2806.67|2795.17|28
1734456040000|2024-12-17 17:20:40|2807.45|2795.95|2809.9|2798.4|2809.9|2798.4|2806.5|2795|27
1734456050000|2024-12-17 17:20:50|2809.95|2798.45|2811.2|2799.7|2811.45|2799.95|2808.75|2797.25|28
1734456060000|2024-12-17 17:21:00|2811.3|2799.8|2809.28|2797.78|2811.3|2799.8|2809.28|2797.78|18
1734456070000|2024-12-17 17:21:10|2809.45|2797.95|2809.05|2797.55|2810.4|2798.9|2809.05|2797.55|23
1734456080000|2024-12-17 17:21:20|2808.8|2797.3|2804.43|2792.93|2809.23|2797.73|2804.3|2792.8|38
1734456090000|2024-12-17 17:21:30|2804.45|2792.95|2805.28|2793.78|2805.36|2793.86|2804.3|2792.8|29
1734456100000|2024-12-17 17:21:40|2805.3|2793.8|2801.34|2789.84|2805.3|2793.8|2801.34|2789.84|32
1734456110000|2024-12-17 17:21:50|2801.28|2789.78|2803.25|2791.75|2803.55|2792.05|2801.25|2789.75|32
1734456120000|2024-12-17 17:22:00|2803.32|2791.82|2808.15|2796.65|2808.15|2796.65|2803.25|2791.75|35
1734456130000|2024-12-17 17:22:10|2807.5|2796|2808.36|2796.86|2808.36|2796.86|2806.25|2794.75|30
1734456140000|2024-12-17 17:22:20|2808.25|2796.75|2809.33|2797.83|2810.55|2799.05|2808.25|2796.75|34
1734456150000|2024-12-17 17:22:30|2809.3|2797.8|2810.05|2798.55|2810.05|2798.55|2807.55|2796.05|35
1734456160000|2024-12-17 17:22:40|2810.3|2798.8|2809.34|2797.84|2810.35|2798.85|2808.2|2796.7|36
1734456170000|2024-12-17 17:22:50|2809.45|2797.95|2806.6|2795.1|2809.45|2797.95|2806.6|2795.1|29
1734456180000|2024-12-17 17:23:00|2806.65|2795.15|2808.25|2796.75|2808.75|2797.25|2806.47|2794.97|17
1734456190000|2024-12-17 17:23:10|2807.75|2796.25|2808.25|2796.75|2808.25|2796.75|2807.25|2795.75|4
1734456200000|2024-12-17 17:23:20|2808.32|2796.82|2807.3|2795.8|2808.4|2796.9|2806.9|2795.4|29
1734456210000|2024-12-17 17:23:30|2807.28|2795.78|2803.85|2792.35|2807.3|2795.8|2803.8|2792.3|33
1734456220000|2024-12-17 17:23:40|2803.7|2792.2|2803.33|2791.83|2804.23|2792.73|2803.2|2791.7|28
1734456230000|2024-12-17 17:23:50|2803.39|2791.89|2803.41|2791.91|2804.5|2793|2802.86|2791.36|27
1734456240000|2024-12-17 17:24:00|2803.33|2791.83|2805.45|2793.95|2805.5|2794|2801.95|2790.45|33
1734456250000|2024-12-17 17:24:10|2805.5|2794|2804.25|2792.75|2805.95|2794.45|2804.25|2792.75|30
1734456260000|2024-12-17 17:24:20|2804.28|2792.78|2805.3|2793.8|2805.4|2793.9|2804.25|2792.75|24
1734456270000|2024-12-17 17:24:30|2805.28|2793.78|2806.2|2794.7|2806.5|2795|2805.25|2793.75|31
1734456280000|2024-12-17 17:24:40|2806.23|2794.73|2806.9|2795.4|2808.2|2796.7|2806.23|2794.73|24
1734456290000|2024-12-17 17:24:50|2807.45|2795.95|2806.25|2794.75|2807.45|2795.95|2806.2|2794.7|35
1734456300000|2024-12-17 17:25:00|2806.33|2794.83|2803.25|2791.75|2807.25|2795.75|2803.2|2791.7|35
1734456310000|2024-12-17 17:25:10|2802.9|2791.4|2805.23|2793.73|2805.45|2793.95|2802.35|2790.85|35
1734456320000|2024-12-17 17:25:20|2805.25|2793.75|2805.25|2793.75|2805.25|2793.75|2803.39|2791.89|33
1734456330000|2024-12-17 17:25:30|2805.2|2793.7|2805.34|2793.84|2806.5|2795|2804.25|2792.75|31
1734456340000|2024-12-17 17:25:40|2805.36|2793.86|2804.25|2792.75|2805.45|2793.95|2804.18|2792.68|28
1734456350000|2024-12-17 17:25:50|2804.36|2792.86|2806.25|2794.75|2807.35|2795.85|2804.25|2792.75|31
1734456360000|2024-12-17 17:26:00|2806.23|2794.73|2807|2795.5|2807.5|2796|2805.39|2793.89|29
1734456370000|2024-12-17 17:26:10|2808.15|2796.65|2808.3|2796.8|2808.36|2796.86|2808.15|2796.65|26
1734456380000|2024-12-17 17:26:20|2808.35|2796.85|2806.25|2794.75|2808.35|2796.85|2805.65|2794.15|29
1734456390000|2024-12-17 17:26:30|2805.65|2794.15|2807.55|2796.05|2807.84|2796.34|2805.65|2794.15|29
1734456400000|2024-12-17 17:26:40|2807.4|2795.9|2806.51|2795.01|2807.4|2795.9|2806.25|2794.75|30
1734456410000|2024-12-17 17:26:50|2806.55|2795.05|2808.01|2796.51|2808.25|2796.75|2806.55|2795.05|25
1734456420000|2024-12-17 17:27:00|2808.25|2796.75|2808.45|2796.95|2808.75|2797.25|2806.25|2794.75|33
1734456430000|2024-12-17 17:27:10|2808.25|2796.75|2808.35|2796.85|2808.55|2797.05|2807.25|2795.75|25
1734456440000|2024-12-17 17:27:20|2808.5|2797|2808|2796.5|2808.55|2797.05|2808|2796.5|15
1734456450000|2024-12-17 17:27:30|2808.05|2796.55|2806.5|2795|2808.35|2796.85|2806.47|2794.97|22
1734456460000|2024-12-17 17:27:40|2806.25|2794.75|2807.75|2796.25|2808.45|2796.95|2806.25|2794.75|27
1734456470000|2024-12-17 17:27:50|2808.3|2796.8|2807.34|2795.84|2808.5|2797|2807.25|2795.75|31
1734456480000|2024-12-17 17:28:00|2807.3|2795.8|2808.25|2796.75|2808.35|2796.85|2807.25|2795.75|28
1734456490000|2024-12-17 17:28:10|2808.34|2796.84|2808.25|2796.75|2808.34|2796.84|2808.2|2796.7|20
1734456500000|2024-12-17 17:28:20|2808.75|2797.25|2810.3|2798.8|2810.36|2798.86|2807.45|2795.95|25
1734456510000|2024-12-17 17:28:30|2810.28|2798.78|2810.3|2798.8|2812.1|2800.6|2809.25|2797.75|28
1734456520000|2024-12-17 17:28:40|2810.35|2798.85|2810.41|2798.91|2812.25|2800.75|2809.25|2797.75|31
1734456530000|2024-12-17 17:28:50|2810.6|2799.1|2808.5|2797|2810.6|2799.1|2808.5|2797|28
1734456540000|2024-12-17 17:29:00|2808.4|2796.9|2809.2|2797.7|2809.2|2797.7|2807.25|2795.75|26
1734456550000|2024-12-17 17:29:10|2809.25|2797.75|2808.14|2796.64|2809.7|2798.2|2808.14|2796.64|21
1734456560000|2024-12-17 17:29:20|2808.25|2796.75|2807.3|2795.8|2809.4|2797.9|2806.75|2795.25|33
1734456570000|2024-12-17 17:29:30|2807.25|2795.75|2808.8|2797.3|2809.28|2797.78|2806.94|2795.44|24
1734456580000|2024-12-17 17:29:40|2809|2797.5|2808.53|2797.03|2810.15|2798.65|2808.51|2797.01|31
1734456590000|2024-12-17 17:29:50|2808.5|2797|2808.25|2796.75|2810.3|2798.8|2807.5|2796|34
1734456600000|2024-12-17 17:30:00|2808.47|2796.97|2809.25|2797.75|2809.5|2798|2808.45|2796.95|31
1734456610000|2024-12-17 17:30:10|2809.15|2797.65|2807.8|2796.3|2809.15|2797.65|2807.25|2795.75|34
1734456620000|2024-12-17 17:30:20|2808.28|2796.78|2808.35|2796.85|2808.7|2797.2|2807.5|2796|23
1734456630000|2024-12-17 17:30:30|2808.3|2796.8|2808.3|2796.8|2808.55|2797.05|2807.45|2795.95|29
1734456640000|2024-12-17 17:30:40|2808|2796.5|2806.58|2795.08|2808.5|2797|2806.58|2795.08|24
1734456650000|2024-12-17 17:30:50|2806.6|2795.1|2808.15|2796.65|2808.15|2796.65|2806.5|2795|22
1734456660000|2024-12-17 17:31:00|2808.25|2796.75|2806.32|2794.82|2808.25|2796.75|2805.25|2793.75|32
1734456670000|2024-12-17 17:31:10|2806.3|2794.8|2806.32|2794.82|2806.65|2795.15|2805.25|2793.75|30
1734456680000|2024-12-17 17:31:20|2806.4|2794.9|2808.7|2797.2|2808.7|2797.2|2806.25|2794.75|28
1734456690000|2024-12-17 17:31:30|2808.75|2797.25|2809.16|2797.66|2809.16|2797.66|2808.25|2796.75|25
1734456700000|2024-12-17 17:31:40|2809.33|2797.83|2812.3|2800.8|2812.3|2800.8|2809.33|2797.83|34
1734456710000|2024-12-17 17:31:50|2812.28|2800.78|2813.25|2801.75|2814.25|2802.75|2812.28|2800.78|23
1734456720000|2024-12-17 17:32:00|2813.44|2801.94|2814.42|2802.92|2814.95|2803.45|2813.36|2801.86|27
1734456730000|2024-12-17 17:32:10|2814.55|2803.05|2813.43|2801.93|2815.3|2803.8|2812.53|2801.03|34
1734456740000|2024-12-17 17:32:20|2813.4|2801.9|2815.25|2803.75|2816.65|2805.15|2813.25|2801.75|30
1734456750000|2024-12-17 17:32:30|2815.55|2804.05|2816.36|2804.86|2816.9|2805.4|2815.24|2803.74|30
1734456760000|2024-12-17 17:32:40|2816.4|2804.9|2816.51|2805.01|2817.95|2806.45|2816.32|2804.82|22
1734456770000|2024-12-17 17:32:50|2816.57|2805.07|2815.25|2803.75|2816.6|2805.1|2814.25|2802.75|29
1734456780000|2024-12-17 17:33:00|2816.25|2804.75|2818.45|2806.95|2818.88|2807.38|2815.25|2803.75|24
1734456790000|2024-12-17 17:33:10|2818.37|2806.87|2819.25|2807.75|2819.25|2807.75|2818.25|2806.75|12
1734456800000|2024-12-17 17:33:20|2819.75|2808.25|2820.75|2809.25|2822.05|2810.55|2819.15|2807.65|35
1734456810000|2024-12-17 17:33:30|2820.7|2809.2|2817.03|2805.53|2820.75|2809.25|2817.03|2805.53|39
1734456820000|2024-12-17 17:33:40|2816.85|2805.35|2815.25|2803.75|2816.85|2805.35|2814.4|2802.9|30
1734456830000|2024-12-17 17:33:50|2815.45|2803.95|2818.25|2806.75|2818.85|2807.35|2815.45|2803.95|27
1734456840000|2024-12-17 17:34:00|2818.65|2807.15|2818.6|2807.1|2819.8|2808.3|2818.25|2806.75|37
1734456850000|2024-12-17 17:34:10|2818.55|2807.05|2821.2|2809.7|2821.4|2809.9|2818.2|2806.7|33
1734456860000|2024-12-17 17:34:20|2821.35|2809.85|2818.4|2806.9|2821.36|2809.86|2818.25|2806.75|36
1734456870000|2024-12-17 17:34:30|2818.6|2807.1|2815.3|2803.8|2818.6|2807.1|2815.16|2803.66|38
1734456880000|2024-12-17 17:34:40|2815.25|2803.75|2815.34|2803.84|2815.8|2804.3|2814.3|2802.8|33
1734456890000|2024-12-17 17:34:50|2815.33|2803.83|2815.33|2803.83|2816.5|2805|2815.25|2803.75|38
1734456900000|2024-12-17 17:35:00|2815.32|2803.82|2815.5|2804|2816.3|2804.8|2814.33|2802.83|38
1734456910000|2024-12-17 17:35:10|2815.45|2803.95|2817.25|2805.75|2817.8|2806.3|2814.8|2803.3|35
1734456920000|2024-12-17 17:35:20|2817.5|2806|2819.17|2807.67|2819.6|2808.1|2816.42|2804.92|34
1734456930000|2024-12-17 17:35:30|2819.05|2807.55|2818.4|2806.9|2819.9|2808.4|2818.22|2806.72|35
1734456940000|2024-12-17 17:35:40|2818.5|2807|2816.2|2804.7|2818.5|2807|2815.4|2803.9|38
1734456950000|2024-12-17 17:35:50|2816.1|2804.6|2815.53|2804.03|2816.15|2804.65|2814.36|2802.86|35
1734456960000|2024-12-17 17:36:00|2816.7|2805.2|2814.9|2803.4|2817.75|2806.25|2814.9|2803.4|36
1734456970000|2024-12-17 17:36:10|2814.55|2803.05|2811.38|2799.88|2814.55|2803.05|2811.35|2799.85|38
1734456980000|2024-12-17 17:36:20|2811.65|2800.15|2814.17|2802.67|2814.28|2802.78|2811.35|2799.85|32
1734456990000|2024-12-17 17:36:30|2813.81|2802.31|2814.55|2803.05|2814.6|2803.1|2813.25|2801.75|35
1734457000000|2024-12-17 17:36:40|2814.5|2803|2816.28|2804.78|2816.35|2804.85|2813.43|2801.93|37
1734457010000|2024-12-17 17:36:50|2816.25|2804.75|2816.43|2804.93|2818.25|2806.75|2816.25|2804.75|36
1734457020000|2024-12-17 17:37:00|2816.45|2804.95|2815.95|2804.45|2816.45|2804.95|2815.35|2803.85|35
1734457030000|2024-12-17 17:37:10|2816.1|2804.6|2820.23|2808.73|2820.27|2808.77|2816.1|2804.6|26
1734457040000|2024-12-17 17:37:20|2820.25|2808.75|2819.1|2807.6|2821.25|2809.75|2819.1|2807.6|31
1734457050000|2024-12-17 17:37:30|2818.7|2807.2|2819.36|2807.86|2819.65|2808.15|2818.15|2806.65|34
1734457060000|2024-12-17 17:37:40|2819.37|2807.87|2818.4|2806.9|2819.8|2808.3|2818.4|2806.9|36
1734457070000|2024-12-17 17:37:50|2818.6|2807.1|2819.94|2808.44|2820.55|2809.05|2818.6|2807.1|36
1734457080000|2024-12-17 17:38:00|2820.02|2808.52|2817.35|2805.85|2820.02|2808.52|2816.4|2804.9|37
1734457090000|2024-12-17 17:38:10|2817.3|2805.8|2818.5|2807|2819.23|2807.73|2817.3|2805.8|35
1734457100000|2024-12-17 17:38:20|2818.47|2806.97|2817.45|2805.95|2818.47|2806.97|2817.29|2805.79|36
1734457110000|2024-12-17 17:38:30|2817.6|2806.1|2816.5|2805|2817.65|2806.15|2815.75|2804.25|33
1734457120000|2024-12-17 17:38:40|2816.53|2805.03|2817.23|2805.73|2817.23|2805.73|2816.35|2804.85|28
1734457130000|2024-12-17 17:38:50|2817.31|2805.81|2816.6|2805.1|2818.15|2806.65|2816.6|2805.1|34
1734457140000|2024-12-17 17:39:00|2816.99|2805.49|2816.37|2804.87|2818.15|2806.65|2816.37|2804.87|32
1734457150000|2024-12-17 17:39:10|2816.41|2804.91|2816.53|2805.03|2817.55|2806.05|2816.39|2804.89|26
1734457160000|2024-12-17 17:39:20|2816.45|2804.95|2819.2|2807.7|2819.95|2808.45|2816.45|2804.95|32
1734457170000|2024-12-17 17:39:30|2819.17|2807.67|2819.37|2807.87|2819.8|2808.3|2818.2|2806.7|29
1734457180000|2024-12-17 17:39:40|2819.39|2807.89|2818.42|2806.92|2819.39|2807.89|2818.35|2806.85|28
1734457190000|2024-12-17 17:39:50|2818.39|2806.89|2819.32|2807.82|2820.35|2808.85|2818.36|2806.86|19
1734457200000|2024-12-17 17:40:00|2819.39|2807.89|2819.3|2807.8|2819.42|2807.92|2819.2|2807.7|27
1734457210000|2024-12-17 17:40:10|2819.45|2807.95|2822.65|2811.15|2822.7|2811.2|2819.35|2807.85|24
1734457220000|2024-12-17 17:40:20|2822.7|2811.2|2819.7|2808.2|2822.7|2811.2|2819.7|2808.2|21
1734457230000|2024-12-17 17:40:30|2819.65|2808.15|2819.32|2807.82|2819.65|2808.15|2819.15|2807.65|22
1734457240000|2024-12-17 17:40:40|2819.25|2807.75|2821.34|2809.84|2822.15|2810.65|2819.25|2807.75|17
1734457250000|2024-12-17 17:40:50|2821.45|2809.95|2821.7|2810.2|2821.7|2810.2|2820.25|2808.75|22
1734457260000|2024-12-17 17:41:00|2821.65|2810.15|2819.45|2807.95|2821.65|2810.15|2818.37|2806.87|36
1734457270000|2024-12-17 17:41:10|2819.41|2807.91|2821.36|2809.86|2822.15|2810.65|2819.41|2807.91|25
1734457280000|2024-12-17 17:41:20|2821.34|2809.84|2821.25|2809.75|2823.25|2811.75|2821.15|2809.65|28
1734457290000|2024-12-17 17:41:30|2821.35|2809.85|2822.3|2810.8|2823.05|2811.55|2821.28|2809.78|27
1734457300000|2024-12-17 17:41:40|2822.28|2810.78|2823.15|2811.65|2823.15|2811.65|2822.28|2810.78|20
1734457310000|2024-12-17 17:41:50|2823.25|2811.75|2825.14|2813.64|2825.25|2813.75|2823.25|2811.75|24
1734457320000|2024-12-17 17:42:00|2825.2|2813.7|2825.17|2813.67|2825.25|2813.75|2825.14|2813.64|17
1734457330000|2024-12-17 17:42:10|2825.18|2813.68|2826.2|2814.7|2826.25|2814.75|2825.05|2813.55|25
1734457340000|2024-12-17 17:42:20|2826.25|2814.75|2827.29|2815.79|2827.29|2815.79|2826.2|2814.7|22
1734457350000|2024-12-17 17:42:30|2827.5|2816|2828.25|2816.75|2828.75|2817.25|2827.25|2815.75|24
1734457360000|2024-12-17 17:42:40|2828.28|2816.78|2829.11|2817.61|2829.3|2817.8|2828.05|2816.55|19
1734457370000|2024-12-17 17:42:50|2829|2817.5|2829.14|2817.64|2829.25|2817.75|2828.6|2817.1|14
1734457380000|2024-12-17 17:43:00|2829.3|2817.8|2827.4|2815.9|2829.3|2817.8|2827.15|2815.65|35
1734457390000|2024-12-17 17:43:10|2827.37|2815.87|2822.33|2810.83|2827.37|2815.87|2822.33|2810.83|30
1734457400000|2024-12-17 17:43:20|2822.3|2810.8|2821.75|2810.25|2822.3|2810.8|2820.39|2808.89|39
1734457410000|2024-12-17 17:43:30|2821.8|2810.3|2821.7|2810.2|2821.95|2810.45|2821.36|2809.86|18
1734457420000|2024-12-17 17:43:40|2821.65|2810.15|2819.1|2807.6|2821.65|2810.15|2818.54|2807.04|16
1734457430000|2024-12-17 17:43:50|2819.18|2807.68|2818.37|2806.87|2819.8|2808.3|2818.35|2806.85|23
1734457440000|2024-12-17 17:44:00|2818.3|2806.8|2820.23|2808.73|2820.9|2809.4|2818.25|2806.75|25
1734457450000|2024-12-17 17:44:10|2820.18|2808.68|2820.47|2808.97|2821.2|2809.7|2819.39|2807.89|32
1734457460000|2024-12-17 17:44:20|2820.46|2808.96|2820.42|2808.92|2820.9|2809.4|2820.15|2808.65|32
1734457470000|2024-12-17 17:44:30|2820.41|2808.91|2820.6|2809.1|2820.7|2809.2|2820.14|2808.64|27
1734457480000|2024-12-17 17:44:40|2820.31|2808.81|2817.6|2806.1|2820.6|2809.1|2817.2|2805.7|32
1734457490000|2024-12-17 17:44:50|2817.5|2806|2817.23|2805.73|2817.7|2806.2|2816.25|2804.75|29
1734457500000|2024-12-17 17:45:00|2817.25|2805.75|2820.48|2808.98|2820.48|2808.98|2816.3|2804.8|26
1734457510000|2024-12-17 17:45:10|2819.7|2808.2|2821.31|2809.81|2822.75|2811.25|2819.7|2808.2|30
1734457520000|2024-12-17 17:45:20|2820.93|2809.43|2821.22|2809.72|2821.39|2809.89|2820.55|2809.05|28
1734457530000|2024-12-17 17:45:30|2820.4|2808.9|2820.7|2809.2|2821.32|2809.82|2820.31|2808.81|18
1734457540000|2024-12-17 17:45:40|2820.4|2808.9|2821.38|2809.88|2821.6|2810.1|2820.14|2808.64|22
1734457550000|2024-12-17 17:45:50|2821.39|2809.89|2820.4|2808.9|2821.39|2809.89|2820.16|2808.66|29
1734457560000|2024-12-17 17:46:00|2820.25|2808.75|2820.47|2808.97|2820.48|2808.98|2820.25|2808.75|23
1734457570000|2024-12-17 17:46:10|2820.48|2808.98|2821.35|2809.85|2822.25|2810.75|2820.48|2808.98|27
1734457580000|2024-12-17 17:46:20|2821.33|2809.83|2819.45|2807.95|2821.45|2809.95|2819.44|2807.94|22
1734457590000|2024-12-17 17:46:30|2818.75|2807.25|2818.84|2807.34|2819.25|2807.75|2818.25|2806.75|22
1734457600000|2024-12-17 17:46:40|2818.75|2807.25|2818.6|2807.1|2819.35|2807.85|2817.5|2806|27
1734457610000|2024-12-17 17:46:50|2818.45|2806.95|2819.45|2807.95|2819.45|2807.95|2817.9|2806.4|26
1734457620000|2024-12-17 17:47:00|2819.34|2807.84|2817.85|2806.35|2819.75|2808.25|2817.85|2806.35|29
1734457630000|2024-12-17 17:47:10|2817.95|2806.45|2815.33|2803.83|2817.95|2806.45|2815.33|2803.83|32
1734457640000|2024-12-17 17:47:20|2815.34|2803.84|2816.45|2804.95|2817.15|2805.65|2815.34|2803.84|14
1734457650000|2024-12-17 17:47:30|2817.2|2805.7|2815.26|2803.76|2817.2|2805.7|2815.26|2803.76|20
1734457660000|2024-12-17 17:47:40|2815.33|2803.83|2814.45|2802.95|2815.4|2803.9|2813.49|2801.99|30
1734457670000|2024-12-17 17:47:50|2814.94|2803.44|2815.25|2803.75|2815.4|2803.9|2814.25|2802.75|29
1734457680000|2024-12-17 17:48:00|2815.33|2803.83|2818.09|2806.59|2818.2|2806.7|2815.05|2803.55|32
1734457690000|2024-12-17 17:48:10|2818.06|2806.56|2818.11|2806.61|2818.55|2807.05|2818|2806.5|26
1734457700000|2024-12-17 17:48:20|2818.09|2806.59|2817.36|2805.86|2819.1|2807.6|2817.36|2805.86|24
1734457710000|2024-12-17 17:48:30|2817.3|2805.8|2817.4|2805.9|2817.7|2806.2|2817.2|2805.7|23
1734457720000|2024-12-17 17:48:40|2817.3|2805.8|2814.53|2803.03|2817.45|2805.95|2814.53|2803.03|27
1734457730000|2024-12-17 17:48:50|2814.6|2803.1|2813.36|2801.86|2815.15|2803.65|2813.25|2801.75|26
1734457740000|2024-12-17 17:49:00|2813.55|2802.05|2814.25|2802.75|2814.45|2802.95|2813.25|2801.75|29
1734457750000|2024-12-17 17:49:10|2814.28|2802.78|2813.25|2801.75|2814.3|2802.8|2813.25|2801.75|22
1734457760000|2024-12-17 17:49:20|2813.27|2801.77|2812.5|2801|2813.3|2801.8|2811.45|2799.95|25
1734457770000|2024-12-17 17:49:30|2812.55|2801.05|2814.3|2802.8|2814.45|2802.95|2812.35|2800.85|25
1734457780000|2024-12-17 17:49:40|2814.28|2802.78|2812.33|2800.83|2814.28|2802.78|2812.33|2800.83|29
1734457790000|2024-12-17 17:49:50|2812.2|2800.7|2812.25|2800.75|2812.25|2800.75|2811.25|2799.75|16
1734457800000|2024-12-17 17:50:00|2811.94|2800.44|2811.3|2799.8|2813.75|2802.25|2811.3|2799.8|23
1734457810000|2024-12-17 17:50:10|2811.35|2799.85|2812.17|2800.67|2812.35|2800.85|2811.25|2799.75|19
1734457820000|2024-12-17 17:50:20|2811.65|2800.15|2813.25|2801.75|2813.45|2801.95|2811.65|2800.15|24
1734457830000|2024-12-17 17:50:30|2813.65|2802.15|2813.3|2801.8|2814.38|2802.88|2813.28|2801.78|20
1734457840000|2024-12-17 17:50:40|2813.35|2801.85|2811.45|2799.95|2813.35|2801.85|2811.45|2799.95|22
1734457850000|2024-12-17 17:50:50|2811.55|2800.05|2811.13|2799.63|2812.28|2800.78|2811.1|2799.6|25
1734457860000|2024-12-17 17:51:00|2810.95|2799.45|2811.35|2799.85|2811.35|2799.85|2809.51|2798.01|30
1734457870000|2024-12-17 17:51:10|2811.7|2800.2|2813.25|2801.75|2814.4|2802.9|2811.25|2799.75|29
1734457880000|2024-12-17 17:51:20|2813.22|2801.72|2812.15|2800.65|2813.25|2801.75|2811.3|2799.8|30
1734457890000|2024-12-17 17:51:30|2812.2|2800.7|2811.45|2799.95|2813.05|2801.55|2811.3|2799.8|26
1734457900000|2024-12-17 17:51:40|2811.42|2799.92|2811.35|2799.85|2811.45|2799.95|2810.32|2798.82|25
1734457910000|2024-12-17 17:51:50|2811.15|2799.65|2812.25|2800.75|2812.32|2800.82|2811.15|2799.65|32
1734457920000|2024-12-17 17:52:00|2812.22|2800.72|2810.34|2798.84|2813.3|2801.8|2810.25|2798.75|34
1734457930000|2024-12-17 17:52:10|2810.32|2798.82|2811.2|2799.7|2811.65|2800.15|2810.32|2798.82|31
1734457940000|2024-12-17 17:52:20|2811.11|2799.61|2810.35|2798.85|2811.17|2799.67|2810.23|2798.73|34
1734457950000|2024-12-17 17:52:30|2810.34|2798.84|2809.4|2797.9|2810.35|2798.85|2809.39|2797.89|32
1734457960000|2024-12-17 17:52:40|2809.45|2797.95|2808.25|2796.75|2809.54|2798.04|2807.2|2795.7|28
1734457970000|2024-12-17 17:52:50|2809.25|2797.75|2809.38|2797.88|2809.95|2798.45|2809.25|2797.75|29
1734457980000|2024-12-17 17:53:00|2809.33|2797.83|2810.25|2798.75|2811.14|2799.64|2809.28|2797.78|29
1734457990000|2024-12-17 17:53:10|2810.4|2798.9|2811.25|2799.75|2811.4|2799.9|2810.25|2798.75|30
1734458000000|2024-12-17 17:53:20|2811.2|2799.7|2811.3|2799.8|2811.5|2800|2810.75|2799.25|18
1734458010000|2024-12-17 17:53:30|2811.28|2799.78|2811.28|2799.78|2811.3|2799.8|2811.2|2799.7|10
1734458020000|2024-12-17 17:53:40|2811.25|2799.75|2810.25|2798.75|2811.25|2799.75|2810.23|2798.73|30
1734458030000|2024-12-17 17:53:50|2810.28|2798.78|2810.28|2798.78|2810.45|2798.95|2810.25|2798.75|15
1734458040000|2024-12-17 17:54:00|2810.27|2798.77|2810.4|2798.9|2811.3|2799.8|2810.25|2798.75|12
1734458050000|2024-12-17 17:54:10|2810.35|2798.85|2810.34|2798.84|2810.45|2798.95|2810.25|2798.75|25
1734458060000|2024-12-17 17:54:20|2810.32|2798.82|2813.23|2801.73|2813.23|2801.73|2810.25|2798.75|25
1734458070000|2024-12-17 17:54:30|2813.2|2801.7|2813.3|2801.8|2813.36|2801.86|2812.7|2801.2|17
1734458080000|2024-12-17 17:54:40|2813.32|2801.82|2813.3|2801.8|2813.36|2801.86|2813.22|2801.72|27
1734458090000|2024-12-17 17:54:50|2813.11|2801.61|2811.39|2799.89|2813.11|2801.61|2810.85|2799.35|30
1734458100000|2024-12-17 17:55:00|2811.3|2799.8|2812.41|2800.91|2812.41|2800.91|2810.35|2798.85|30
1734458110000|2024-12-17 17:55:10|2812.39|2800.89|2813.04|2801.54|2813.36|2801.86|2812.25|2800.75|31
1734458120000|2024-12-17 17:55:20|2813.14|2801.64|2812.3|2800.8|2814.11|2802.61|2812.3|2800.8|31
1734458130000|2024-12-17 17:55:30|2812.36|2800.86|2813|2801.5|2813.34|2801.84|2812.3|2800.8|29
1734458140000|2024-12-17 17:55:40|2812.95|2801.45|2814.35|2802.85|2814.75|2803.25|2812.95|2801.45|35
1734458150000|2024-12-17 17:55:50|2814.28|2802.78|2814.28|2802.78|2814.45|2802.95|2814.28|2802.78|17
1734458160000|2024-12-17 17:56:00|2814.3|2802.8|2814.28|2802.78|2814.4|2802.9|2812.85|2801.35|27
1734458170000|2024-12-17 17:56:10|2814.23|2802.73|2813.28|2801.78|2814.33|2802.83|2813.27|2801.77|30
1734458180000|2024-12-17 17:56:20|2813.25|2801.75|2813.28|2801.78|2813.28|2801.78|2812.5|2801|13
1734458190000|2024-12-17 17:56:30|2813.25|2801.75|2813.25|2801.75|2813.25|2801.75|2813.25|2801.75|1
1734458200000|2024-12-17 17:56:40|2813|2801.5|2812.28|2800.78|2813|2801.5|2812.13|2800.63|13
1734458210000|2024-12-17 17:56:50|2812.18|2800.68|2812.2|2800.7|2812.2|2800.7|2811.24|2799.74|19
1734458220000|2024-12-17 17:57:00|2812.25|2800.75|2811.34|2799.84|2812.25|2800.75|2810.7|2799.2|16
1734458230000|2024-12-17 17:57:10|2811.27|2799.77|2811.23|2799.73|2811.28|2799.78|2810.15|2798.65|26
1734458240000|2024-12-17 17:57:20|2811.2|2799.7|2811.23|2799.73|2811.55|2800.05|2810.25|2798.75|27
1734458250000|2024-12-17 17:57:30|2811.22|2799.72|2811.11|2799.61|2811.23|2799.73|2810.85|2799.35|25
1734458260000|2024-12-17 17:57:40|2811.1|2799.6|2808.4|2796.9|2811.2|2799.7|2808.39|2796.89|25
1734458270000|2024-12-17 17:57:50|2808.3|2796.8|2809.25|2797.75|2809.25|2797.75|2808.3|2796.8|4
1734458280000|2024-12-17 17:58:00|2809.55|2798.05|2809.15|2797.65|2810.11|2798.61|2809.15|2797.65|23
1734458290000|2024-12-17 17:58:10|2808.83|2797.33|2807.25|2795.75|2809.23|2797.73|2807.2|2795.7|23
1734458300000|2024-12-17 17:58:20|2808.2|2796.7|2809.23|2797.73|2809.3|2797.8|2808.2|2796.7|31
1734458310000|2024-12-17 17:58:30|2809.27|2797.77|2809.2|2797.7|2809.27|2797.77|2809.2|2797.7|15
1734458320000|2024-12-17 17:58:40|2809.23|2797.73|2809.14|2797.64|2809.23|2797.73|2809.05|2797.55|10
1734458330000|2024-12-17 17:58:50|2809.05|2797.55|2809.05|2797.55|2809.25|2797.75|2808.85|2797.35|18
1734458340000|2024-12-17 17:59:00|2809.15|2797.65|2811.17|2799.67|2811.17|2799.67|2809.15|2797.65|28
1734458350000|2024-12-17 17:59:10|2811.14|2799.64|2808.33|2796.83|2811.14|2799.64|2808.25|2796.75|33
1734458360000|2024-12-17 17:59:20|2808.32|2796.82|2810.25|2798.75|2810.55|2799.05|2808.25|2796.75|28
1734458370000|2024-12-17 17:59:30|2810.3|2798.8|2810.43|2798.93|2811.28|2799.78|2810.27|2798.77|27
1734458380000|2024-12-17 17:59:40|2810.37|2798.87|2809.75|2798.25|2810.65|2799.15|2809.65|2798.15|15
1734458390000|2024-12-17 17:59:50|2809.7|2798.2|2809.18|2797.68|2809.8|2798.3|2809.18|2797.68|16
1734458400000|2024-12-17 18:00:00|2809.05|2797.55|2808.53|2797.03|2809.05|2797.55|2808|2796.5|31
1734458410000|2024-12-17 18:00:10|2809.39|2797.89|2810.23|2798.73|2811.75|2800.25|2809.39|2797.89|30
1734458420000|2024-12-17 18:00:20|2810.28|2798.78|2808.25|2796.75|2810.28|2798.78|2808.25|2796.75|28
1734458430000|2024-12-17 18:00:30|2808.45|2796.95|2809.33|2797.83|2811.32|2799.82|2808.25|2796.75|30
1734458440000|2024-12-17 18:00:40|2809.23|2797.73|2810.85|2799.35|2810.85|2799.35|2809.15|2797.65|32
1734458450000|2024-12-17 18:00:50|2810.35|2798.85|2811.11|2799.61|2811.3|2799.8|2810.35|2798.85|23
1734458460000|2024-12-17 18:01:00|2811.09|2799.59|2808.55|2797.05|2811.34|2799.84|2807.8|2796.3|33
1734458470000|2024-12-17 18:01:10|2808.45|2796.95|2810.5|2799|2810.75|2799.25|2808.45|2796.95|33
1734458480000|2024-12-17 18:01:20|2810.38|2798.88|2812.25|2800.75|2812.45|2800.95|2810.3|2798.8|28
1734458490000|2024-12-17 18:01:30|2812.32|2800.82|2812.3|2800.8|2813.25|2801.75|2812.25|2800.75|31
1734458500000|2024-12-17 18:01:40|2812.45|2800.95|2812.85|2801.35|2813.2|2801.7|2811.3|2799.8|29
1734458510000|2024-12-17 18:01:50|2812.38|2800.88|2812.43|2800.93|2813.2|2801.7|2811.6|2800.1|27
1734458520000|2024-12-17 18:02:00|2812.45|2800.95|2813.45|2801.95|2813.65|2802.15|2811.5|2800|30
1734458530000|2024-12-17 18:02:10|2813.35|2801.85|2813.45|2801.95|2814.3|2802.8|2813.33|2801.83|29
1734458540000|2024-12-17 18:02:20|2813.35|2801.85|2814.28|2802.78|2814.35|2802.85|2813.35|2801.85|30
1734458550000|2024-12-17 18:02:30|2814.2|2802.7|2814.25|2802.75|2814.25|2802.75|2813.3|2801.8|26
1734458560000|2024-12-17 18:02:40|2814.2|2802.7|2811.64|2800.14|2814.2|2802.7|2811.31|2799.81|27
1734458570000|2024-12-17 18:02:50|2811.85|2800.35|2813.25|2801.75|2813.25|2801.75|2811.85|2800.35|7
1734458580000|2024-12-17 18:03:00|2813.6|2802.1|2813.35|2801.85|2814|2802.5|2813.35|2801.85|21
1734458590000|2024-12-17 18:03:10|2813.39|2801.89|2814.38|2802.88|2815|2803.5|2813.35|2801.85|25
1734458600000|2024-12-17 18:03:20|2814.48|2802.98|2814.35|2802.85|2815.35|2803.85|2814.25|2802.75|28
1734458610000|2024-12-17 18:03:30|2814.43|2802.93|2816.25|2804.75|2816.35|2804.85|2814.35|2802.85|29
1734458620000|2024-12-17 18:03:40|2816.28|2804.78|2817.56|2806.06|2818.3|2806.8|2816.25|2804.75|23
1734458630000|2024-12-17 18:03:50|2817.38|2805.88|2820.3|2808.8|2820.35|2808.85|2817.38|2805.88|16
1734458640000|2024-12-17 18:04:00|2820.25|2808.75|2821.95|2810.45|2821.95|2810.45|2820.25|2808.75|29
1734458650000|2024-12-17 18:04:10|2822.15|2810.65|2822.05|2810.55|2822.4|2810.9|2821.43|2809.93|16
1734458660000|2024-12-17 18:04:20|2821.5|2810|2819.58|2808.08|2821.5|2810|2818.25|2806.75|31
1734458670000|2024-12-17 18:04:30|2819.59|2808.09|2818.35|2806.85|2819.67|2808.17|2818.05|2806.55|35
1734458680000|2024-12-17 18:04:40|2818.25|2806.75|2818.3|2806.8|2818.43|2806.93|2818.21|2806.71|29
1734458690000|2024-12-17 18:04:50|2818.23|2806.73|2817.2|2805.7|2818.3|2806.8|2817.2|2805.7|19
1734458700000|2024-12-17 18:05:00|2817.15|2805.65|2816.7|2805.2|2817.35|2805.85|2815.4|2803.9|35
1734458710000|2024-12-17 18:05:10|2816.43|2804.93|2817.14|2805.64|2817.32|2805.82|2816.08|2804.58|35
1734458720000|2024-12-17 18:05:20|2817.17|2805.67|2815.23|2803.73|2817.17|2805.67|2814.8|2803.3|19
1734458730000|2024-12-17 18:05:30|2815.2|2803.7|2813.25|2801.75|2815.23|2803.73|2813.25|2801.75|17
1734458740000|2024-12-17 18:05:40|2813.28|2801.78|2813.35|2801.85|2814.2|2802.7|2813.25|2801.75|23
1734458750000|2024-12-17 18:05:50|2813.25|2801.75|2813.25|2801.75|2813.4|2801.9|2813.25|2801.75|19
1734458760000|2024-12-17 18:06:00|2813.27|2801.77|2812.4|2800.9|2813.3|2801.8|2812.3|2800.8|26
1734458770000|2024-12-17 18:06:10|2812.5|2801|2812.25|2800.75|2812.5|2801|2811.7|2800.2|18
1734458780000|2024-12-17 18:06:20|2812.22|2800.72|2811.18|2799.68|2812.25|2800.75|2811.18|2799.68|23
1734458790000|2024-12-17 18:06:30|2811.15|2799.65|2812.23|2800.73|2812.4|2800.9|2811.15|2799.65|26
1734458800000|2024-12-17 18:06:40|2812.2|2800.7|2812.13|2800.63|2812.29|2800.79|2811.5|2800|23
1734458810000|2024-12-17 18:06:50|2812.1|2800.6|2813.25|2801.75|2813.32|2801.82|2811.38|2799.88|19
1734458820000|2024-12-17 18:07:00|2813.4|2801.9|2812.95|2801.45|2814.09|2802.59|2812.95|2801.45|29
1734458830000|2024-12-17 18:07:10|2813.12|2801.62|2812.23|2800.73|2813.12|2801.62|2811.28|2799.78|25
1734458840000|2024-12-17 18:07:20|2812.25|2800.75|2813.25|2801.75|2813.25|2801.75|2812.23|2800.73|9
1734458850000|2024-12-17 18:07:30|2813.28|2801.78|2811.43|2799.93|2813.33|2801.83|2811.32|2799.82|35
1734458860000|2024-12-17 18:07:40|2811.4|2799.9|2812.3|2800.8|2812.35|2800.85|2811.25|2799.75|29
1734458870000|2024-12-17 18:07:50|2812.33|2800.83|2812.38|2800.88|2812.43|2800.93|2812.28|2800.78|24
1734458880000|2024-12-17 18:08:00|2812.39|2800.89|2810.3|2798.8|2812.39|2800.89|2810.25|2798.75|36
1734458890000|2024-12-17 18:08:10|2810.5|2799|2810.3|2798.8|2811.35|2799.85|2810.2|2798.7|34
1734458900000|2024-12-17 18:08:20|2810.2|2798.7|2808.2|2796.7|2810.2|2798.7|2808.18|2796.68|28
1734458910000|2024-12-17 18:08:30|2808.15|2796.65|2808.3|2796.8|2809.28|2797.78|2808.15|2796.65|22
1734458920000|2024-12-17 18:08:40|2808.25|2796.75|2809.23|2797.73|2809.6|2798.1|2808.25|2796.75|33
1734458930000|2024-12-17 18:08:50|2809.25|2797.75|2809.33|2797.83|2809.7|2798.2|2809.23|2797.73|24
1734458940000|2024-12-17 18:09:00|2809.3|2797.8|2809.2|2797.7|2809.35|2797.85|2809.14|2797.64|30
1734458950000|2024-12-17 18:09:10|2809.15|2797.65|2808.25|2796.75|2809.5|2798|2808.25|2796.75|36
1734458960000|2024-12-17 18:09:20|2808.2|2796.7|2807.75|2796.25|2808.25|2796.75|2807.6|2796.1|17
1734458970000|2024-12-17 18:09:30|2807.8|2796.3|2807.41|2795.91|2807.8|2796.3|2807.33|2795.83|5
1734458980000|2024-12-17 18:09:40|2807.8|2796.3|2808.85|2797.35|2808.85|2797.35|2807.3|2795.8|29
1734458990000|2024-12-17 18:09:50|2809.5|2798|2808.33|2796.83|2809.5|2798|2807.95|2796.45|32
1734459000000|2024-12-17 18:10:00|2808.3|2796.8|2810.2|2798.7|2810.25|2798.75|2808.3|2796.8|18
1734459010000|2024-12-17 18:10:10|2810.06|2798.56|2810.25|2798.75|2810.27|2798.77|2809.25|2797.75|28
1734459020000|2024-12-17 18:10:20|2810.23|2798.73|2810.25|2798.75|2810.25|2798.75|2809.6|2798.1|19
1734459030000|2024-12-17 18:10:30|2810.23|2798.73|2810.2|2798.7|2810.23|2798.73|2810.17|2798.67|4
1734459040000|2024-12-17 18:10:40|2810.34|2798.84|2809.23|2797.73|2810.35|2798.85|2809.23|2797.73|35
1734459050000|2024-12-17 18:10:50|2809.2|2797.7|2807.35|2795.85|2809.25|2797.75|2807.2|2795.7|25
1734459060000|2024-12-17 18:11:00|2807.45|2795.95|2810.11|2798.61|2810.11|2798.61|2807.4|2795.9|25
1734459070000|2024-12-17 18:11:10|2810.09|2798.59|2809.3|2797.8|2810.09|2798.59|2809.17|2797.67|26
1734459080000|2024-12-17 18:11:20|2809.28|2797.78|2808|2796.5|2809.3|2797.8|2807.45|2795.95|26
1734459090000|2024-12-17 18:11:30|2807.5|2796|2808.14|2796.64|2808.35|2796.85|2807.5|2796|29
1734459100000|2024-12-17 18:11:40|2808.2|2796.7|2807.2|2795.7|2808.2|2796.7|2806.7|2795.2|21
1734459110000|2024-12-17 18:11:50|2807.75|2796.25|2808.17|2796.67|2808.4|2796.9|2807.5|2796|30
1734459120000|2024-12-17 18:12:00|2808.14|2796.64|2807.22|2795.72|2808.25|2796.75|2807.2|2795.7|30
1734459130000|2024-12-17 18:12:10|2806.85|2795.35|2806.3|2794.8|2807.25|2795.75|2806.25|2794.75|19
1734459140000|2024-12-17 18:12:20|2806.56|2795.06|2807.17|2795.67|2807.23|2795.73|2806.53|2795.03|27
1734459150000|2024-12-17 18:12:30|2807.14|2795.64|2806.75|2795.25|2807.25|2795.75|2806.75|2795.25|17
1734459160000|2024-12-17 18:12:40|2806.25|2794.75|2805.95|2794.45|2806.25|2794.75|2805.6|2794.1|10
1734459170000|2024-12-17 18:12:50|2805.85|2794.35|2805.45|2793.95|2806|2794.5|2805.3|2793.8|12
1734459180000|2024-12-17 18:13:00|2805.75|2794.25|2806.05|2794.55|2806.05|2794.55|2805.75|2794.25|8
1734459190000|2024-12-17 18:13:10|2806.27|2794.77|2806.23|2794.73|2806.4|2794.9|2806.17|2794.67|27
1734459200000|2024-12-17 18:13:20|2806.25|2794.75|2805.28|2793.78|2806.25|2794.75|2805.28|2793.78|15
1734459210000|2024-12-17 18:13:30|2805.36|2793.86|2804.36|2792.86|2805.8|2794.3|2804.25|2792.75|25
1734459220000|2024-12-17 18:13:40|2804.5|2793|2804.2|2792.7|2804.5|2793|2804.15|2792.65|26
1734459230000|2024-12-17 18:13:50|2804.22|2792.72|2803.45|2791.95|2804.45|2792.95|2802.58|2791.08|31
1734459240000|2024-12-17 18:14:00|2803.35|2791.85|2804.34|2792.84|2804.95|2793.45|2803.35|2791.85|16
1734459250000|2024-12-17 18:14:10|2804.45|2792.95|2804.25|2792.75|2804.45|2792.95|2803.9|2792.4|12
1734459260000|2024-12-17 18:14:20|2804.6|2793.1|2803.38|2791.88|2804.6|2793.1|2803.38|2791.88|14
1734459270000|2024-12-17 18:14:30|2803.36|2791.86|2802.32|2790.82|2803.36|2791.86|2802.32|2790.82|13
1734459280000|2024-12-17 18:14:40|2802.3|2790.8|2801.6|2790.1|2802.32|2790.82|2801.6|2790.1|16
1734459290000|2024-12-17 18:14:50|2801.7|2790.2|2802.18|2790.68|2802.2|2790.7|2801.7|2790.2|6
1734459300000|2024-12-17 18:15:00|2802.17|2790.67|2805.2|2793.7|2805.2|2793.7|2802.17|2790.67|20
1734459310000|2024-12-17 18:15:10|2805.25|2793.75|2804.25|2792.75|2806.28|2794.78|2804.25|2792.75|16
1734459320000|2024-12-17 18:15:20|2804.75|2793.25|2804.91|2793.41|2804.91|2793.41|2804.25|2792.75|5
1734459330000|2024-12-17 18:15:30|2805.05|2793.55|2804.36|2792.86|2805.1|2793.6|2803.65|2792.15|21
1734459340000|2024-12-17 18:15:40|2804.25|2792.75|2804.46|2792.96|2804.55|2793.05|2803.8|2792.3|23
1734459350000|2024-12-17 18:15:50|2804.8|2793.3|2805.35|2793.85|2805.65|2794.15|2804.8|2793.3|17
1734459360000|2024-12-17 18:16:00|2805.25|2793.75|2802.25|2790.75|2805.25|2793.75|2802.25|2790.75|16
1734459370000|2024-12-17 18:16:10|2802.23|2790.73|2801.28|2789.78|2802.34|2790.84|2801.25|2789.75|24
1734459380000|2024-12-17 18:16:20|2801.25|2789.75|2798.82|2787.32|2801.25|2789.75|2798.7|2787.2|32
1734459390000|2024-12-17 18:16:30|2798.8|2787.3|2798.65|2787.15|2799.66|2788.16|2798.65|2787.15|30
1734459400000|2024-12-17 18:16:40|2798.68|2787.18|2797.9|2786.4|2798.7|2787.2|2797.59|2786.09|26
1734459410000|2024-12-17 18:16:50|2798.02|2786.52|2796.75|2785.25|2798.02|2786.52|2796.25|2784.75|31
1734459420000|2024-12-17 18:17:00|2796.65|2785.15|2793.91|2782.41|2797.32|2785.82|2793.91|2782.41|33
1734459430000|2024-12-17 18:17:10|2793.86|2782.36|2795.75|2784.25|2795.75|2784.25|2793.86|2782.36|23
1734459440000|2024-12-17 18:17:20|2795.8|2784.3|2796.23|2784.73|2796.23|2784.73|2795.32|2783.82|20
1734459450000|2024-12-17 18:17:30|2796.3|2784.8|2796.3|2784.8|2796.55|2785.05|2796.23|2784.73|25
1734459460000|2024-12-17 18:17:40|2796.25|2784.75|2797.35|2785.85|2798.32|2786.82|2796.25|2784.75|24
1734459470000|2024-12-17 18:17:50|2797.25|2785.75|2797.6|2786.1|2798.15|2786.65|2796.25|2784.75|31
1734459480000|2024-12-17 18:18:00|2797.84|2786.34|2797.28|2785.78|2798.34|2786.84|2797.28|2785.78|21
1734459490000|2024-12-17 18:18:10|2797.3|2785.8|2795.92|2784.42|2797.3|2785.8|2795.85|2784.35|20
1734459500000|2024-12-17 18:18:20|2795.35|2783.85|2795.5|2784|2796.32|2784.82|2794.51|2783.01|28
1734459510000|2024-12-17 18:18:30|2795.3|2783.8|2794.42|2782.92|2795.3|2783.8|2794.31|2782.81|22
1734459520000|2024-12-17 18:18:40|2794.31|2782.81|2794.41|2782.91|2794.52|2783.02|2793.77|2782.27|17
1734459530000|2024-12-17 18:18:50|2794.5|2783|2795.34|2783.84|2796|2784.5|2794.5|2783|17
1734459540000|2024-12-17 18:19:00|2795.39|2783.89|2796.6|2785.1|2796.6|2785.1|2795.3|2783.8|17
1734459550000|2024-12-17 18:19:10|2796.55|2785.05|2799.17|2787.67|2799.6|2788.1|2796.5|2785|19
1734459560000|2024-12-17 18:19:20|2799.11|2787.61|2798.46|2786.96|2799.11|2787.61|2797.23|2785.73|28
1734459570000|2024-12-17 18:19:30|2799.27|2787.77|2799.7|2788.2|2800.45|2788.95|2799.25|2787.75|25
1734459580000|2024-12-17 18:19:40|2799.75|2788.25|2798.3|2786.8|2800.32|2788.82|2797.75|2786.25|32
1734459590000|2024-12-17 18:19:50|2798.35|2786.85|2797.32|2785.82|2798.35|2786.85|2796.65|2785.15|15
1734459600000|2024-12-17 18:20:00|2797.25|2785.75|2795.39|2783.89|2797.28|2785.78|2795.37|2783.87|31
1734459610000|2024-12-17 18:20:10|2795.36|2783.86|2794.16|2782.66|2795.48|2783.98|2794.16|2782.66|28
1734459620000|2024-12-17 18:20:20|2793.3|2781.8|2792.35|2780.85|2793.3|2781.8|2791.25|2779.75|30
1734459630000|2024-12-17 18:20:30|2792.33|2780.83|2791.39|2779.89|2792.75|2781.25|2791.25|2779.75|32
1734459640000|2024-12-17 18:20:40|2791.38|2779.88|2790.25|2778.75|2792|2780.5|2790.23|2778.73|23
1734459650000|2024-12-17 18:20:50|2790.5|2779|2790.2|2778.7|2790.5|2779|2789.25|2777.75|25
1734459660000|2024-12-17 18:21:00|2790.3|2778.8|2791.45|2779.95|2791.45|2779.95|2790.19|2778.69|25
1734459670000|2024-12-17 18:21:10|2791.25|2779.75|2790.25|2778.75|2792.35|2780.85|2790.25|2778.75|23
1734459680000|2024-12-17 18:21:20|2790.75|2779.25|2790.39|2778.89|2791.3|2779.8|2790.3|2778.8|22
1734459690000|2024-12-17 18:21:30|2790.36|2778.86|2789.59|2778.09|2790.5|2779|2789.49|2777.99|31
1734459700000|2024-12-17 18:21:40|2789.57|2778.07|2790.39|2778.89|2790.95|2779.45|2788.75|2777.25|29
1734459710000|2024-12-17 18:21:50|2790.47|2778.97|2790.41|2778.91|2791.3|2779.8|2790.23|2778.73|30
1734459720000|2024-12-17 18:22:00|2790.39|2778.89|2790.55|2779.05|2791.35|2779.85|2790.36|2778.86|29
1734459730000|2024-12-17 18:22:10|2790.2|2778.7|2790.6|2779.1|2790.9|2779.4|2790.2|2778.7|31
1734459740000|2024-12-17 18:22:20|2790.7|2779.2|2790.7|2779.2|2790.75|2779.25|2790.45|2778.95|17
1734459750000|2024-12-17 18:22:30|2791.25|2779.75|2792.99|2781.49|2794.6|2783.1|2791.25|2779.75|24
1734459760000|2024-12-17 18:22:40|2792.96|2781.46|2793.25|2781.75|2793.32|2781.82|2792.25|2780.75|24
1734459770000|2024-12-17 18:22:50|2793.08|2781.58|2791.7|2780.2|2793.08|2781.58|2791.25|2779.75|29
1734459780000|2024-12-17 18:23:00|2791.39|2779.89|2791.6|2780.1|2793.23|2781.73|2791.25|2779.75|29
1734459790000|2024-12-17 18:23:10|2791.69|2780.19|2790.25|2778.75|2792.34|2780.84|2790.25|2778.75|31
1734459800000|2024-12-17 18:23:20|2790.2|2778.7|2788.36|2776.86|2790.2|2778.7|2788.3|2776.8|35
1734459810000|2024-12-17 18:23:30|2788.95|2777.45|2787.42|2775.92|2788.95|2777.45|2787.42|2775.92|38
1734459820000|2024-12-17 18:23:40|2787.55|2776.05|2787.28|2775.78|2787.55|2776.05|2787.25|2775.75|10
1734459830000|2024-12-17 18:23:50|2787.34|2775.84|2789.43|2777.93|2790.2|2778.7|2787.34|2775.84|25
1734459840000|2024-12-17 18:24:00|2789.38|2777.88|2791.4|2779.9|2792.15|2780.65|2789.35|2777.85|25
1734459850000|2024-12-17 18:24:10|2791.46|2779.96|2791.35|2779.85|2792.6|2781.1|2791.25|2779.75|32
1734459860000|2024-12-17 18:24:20|2791.3|2779.8|2791.47|2779.97|2792.8|2781.3|2791.21|2779.71|29
1734459870000|2024-12-17 18:24:30|2791.45|2779.95|2792.4|2780.9|2792.4|2780.9|2791.36|2779.86|28
1734459880000|2024-12-17 18:24:40|2792.39|2780.89|2792.4|2780.9|2793.05|2781.55|2792.1|2780.6|27
1734459890000|2024-12-17 18:24:50|2792.34|2780.84|2792.42|2780.92|2793.25|2781.75|2792.2|2780.7|26
1734459900000|2024-12-17 18:25:00|2792.43|2780.93|2794.15|2782.65|2794.15|2782.65|2792.35|2780.85|33
1734459910000|2024-12-17 18:25:10|2794.1|2782.6|2792.23|2780.73|2794.25|2782.75|2792.14|2780.64|27
1734459920000|2024-12-17 18:25:20|2792.14|2780.64|2791.38|2779.88|2792.23|2780.73|2791|2779.5|22
1734459930000|2024-12-17 18:25:30|2791.35|2779.85|2791.5|2780|2791.5|2780|2791.25|2779.75|17
1734459940000|2024-12-17 18:25:40|2791.25|2779.75|2789.28|2777.78|2791.35|2779.85|2789.28|2777.78|15
1734459950000|2024-12-17 18:25:50|2789.25|2777.75|2790.33|2778.83|2790.4|2778.9|2789.25|2777.75|13
1734459960000|2024-12-17 18:26:00|2790.3|2778.8|2787.3|2775.8|2790.35|2778.85|2786.85|2775.35|33
1734459970000|2024-12-17 18:26:10|2787.32|2775.82|2787.16|2775.66|2788.4|2776.9|2786.6|2775.1|32
1734459980000|2024-12-17 18:26:20|2787.14|2775.64|2787.19|2775.69|2787.25|2775.75|2786.19|2774.69|19
1734459990000|2024-12-17 18:26:30|2787.12|2775.62|2787.18|2775.68|2787.39|2775.89|2786.35|2774.85|20
1734460000000|2024-12-17 18:26:40|2787.1|2775.6|2787.3|2775.8|2787.4|2775.9|2786.25|2774.75|31
1734460010000|2024-12-17 18:26:50|2787.35|2775.85|2789.17|2777.67|2789.25|2777.75|2787.33|2775.83|30
1734460020000|2024-12-17 18:27:00|2788.75|2777.25|2787.3|2775.8|2788.75|2777.25|2787.19|2775.69|32
1734460030000|2024-12-17 18:27:10|2786.52|2775.02|2785.34|2773.84|2787.18|2775.68|2785.28|2773.78|27
1734460040000|2024-12-17 18:27:20|2785.28|2773.78|2785.25|2773.75|2785.45|2773.95|2785.25|2773.75|20
1734460050000|2024-12-17 18:27:30|2785.34|2773.84|2785.28|2773.78|2785.45|2773.95|2785.25|2773.75|23
1734460060000|2024-12-17 18:27:40|2785.25|2773.75|2785.25|2773.75|2785.4|2773.9|2784.75|2773.25|21
1734460070000|2024-12-17 18:27:50|2785.33|2773.83|2785.19|2773.69|2785.33|2773.83|2785.05|2773.55|23
1734460080000|2024-12-17 18:28:00|2785.16|2773.66|2787.7|2776.2|2788.18|2776.68|2785.1|2773.6|27
1734460090000|2024-12-17 18:28:10|2787.2|2775.7|2786.36|2774.86|2787.2|2775.7|2786.23|2774.73|33
1734460100000|2024-12-17 18:28:20|2786.45|2774.95|2786.37|2774.87|2787.25|2775.75|2786.28|2774.78|30
1734460110000|2024-12-17 18:28:30|2786.3|2774.8|2783.36|2771.86|2786.4|2774.9|2783.32|2771.82|31
1734460120000|2024-12-17 18:28:40|2783.39|2771.89|2784.75|2773.25|2784.75|2773.25|2783.31|2771.81|25
1734460130000|2024-12-17 18:28:50|2785|2773.5|2784.6|2773.1|2785.45|2773.95|2784.5|2773|29
1734460140000|2024-12-17 18:29:00|2784.75|2773.25|2783.2|2771.7|2785.65|2774.15|2783.15|2771.65|30
1734460150000|2024-12-17 18:29:10|2783.15|2771.65|2784.4|2772.9|2784.4|2772.9|2783.1|2771.6|34
1734460160000|2024-12-17 18:29:20|2783.85|2772.35|2784.1|2772.6|2784.4|2772.9|2782.25|2770.75|30
1734460170000|2024-12-17 18:29:30|2784.3|2772.8|2782.39|2770.89|2784.4|2772.9|2782.25|2770.75|30
1734460180000|2024-12-17 18:29:40|2782.45|2770.95|2784.25|2772.75|2784.5|2773|2782.39|2770.89|22
1734460190000|2024-12-17 18:29:50|2784.22|2772.72|2783.94|2772.44|2784.75|2773.25|2783.55|2772.05|32
1734460200000|2024-12-17 18:30:00|2783.9|2772.4|2788.05|2776.55|2788.05|2776.55|2783.7|2772.2|36
1734460210000|2024-12-17 18:30:10|2789.25|2777.75|2790.49|2778.99|2790.75|2779.25|2788.3|2776.8|38
1734460220000|2024-12-17 18:30:20|2790.44|2778.94|2791.53|2780.03|2791.91|2780.41|2789.7|2778.2|32
1734460230000|2024-12-17 18:30:30|2790.2|2778.7|2789.21|2777.71|2790.55|2779.05|2788.9|2777.4|33
1734460240000|2024-12-17 18:30:40|2789.14|2777.64|2790.8|2779.3|2791.1|2779.6|2788.4|2776.9|33
1734460250000|2024-12-17 18:30:50|2791.15|2779.65|2791.23|2779.73|2792.17|2780.67|2790.38|2778.88|28
1734460260000|2024-12-17 18:31:00|2791.28|2779.78|2789.55|2778.05|2791.67|2780.17|2789.25|2777.75|35
1734460270000|2024-12-17 18:31:10|2789.4|2777.9|2789.75|2778.25|2790.25|2778.75|2788.7|2777.2|32
1734460280000|2024-12-17 18:31:20|2789.58|2778.08|2790.01|2778.51|2790.17|2778.67|2787.9|2776.4|35
1734460290000|2024-12-17 18:31:30|2790.04|2778.54|2788|2776.5|2790.07|2778.57|2787.29|2775.79|38
1734460300000|2024-12-17 18:31:40|2787.9|2776.4|2787.87|2776.37|2789.01|2777.51|2787.23|2775.73|36
1734460310000|2024-12-17 18:31:50|2787.05|2775.55|2787.3|2775.8|2788.23|2776.73|2786.85|2775.35|32
1734460320000|2024-12-17 18:32:00|2787.25|2775.75|2789.1|2777.6|2789.1|2777.6|2787.23|2775.73|30
1734460330000|2024-12-17 18:32:10|2788.97|2777.47|2787.95|2776.45|2788.97|2777.47|2787.95|2776.45|4
1734460340000|2024-12-17 18:32:20|2787.9|2776.4|2788.91|2777.41|2789.18|2777.68|2787.9|2776.4|30
1734460350000|2024-12-17 18:32:30|2788.94|2777.44|2788.46|2776.96|2789.3|2777.8|2788.02|2776.52|38
1734460360000|2024-12-17 18:32:40|2788.42|2776.92|2789.25|2777.75|2789.28|2777.78|2788.15|2776.65|36
1734460370000|2024-12-17 18:32:50|2789.4|2777.9|2791.13|2779.63|2791.45|2779.95|2789.4|2777.9|32
1734460380000|2024-12-17 18:33:00|2791.1|2779.6|2790.95|2779.45|2793.05|2781.55|2790.95|2779.45|36
1734460390000|2024-12-17 18:33:10|2791.1|2779.6|2793.3|2781.8|2793.65|2782.15|2790.93|2779.43|34
1734460400000|2024-12-17 18:33:20|2793|2781.5|2793.95|2782.45|2793.95|2782.45|2792.25|2780.75|30
1734460410000|2024-12-17 18:33:30|2794.05|2782.55|2795.2|2783.7|2795.7|2784.2|2792.6|2781.1|36
1734460420000|2024-12-17 18:33:40|2795.3|2783.8|2797|2785.5|2798.4|2786.9|2795|2783.5|31
1734460430000|2024-12-17 18:33:50|2797.2|2785.7|2797.15|2785.65|2797.5|2786|2797.13|2785.63|29
1734460440000|2024-12-17 18:34:00|2797.23|2785.73|2794.73|2783.23|2797.23|2785.73|2794.65|2783.15|34
1734460450000|2024-12-17 18:34:10|2794.75|2783.25|2793.25|2781.75|2795.4|2783.9|2792.65|2781.15|35
1734460460000|2024-12-17 18:34:20|2793.4|2781.9|2795.25|2783.75|2795.65|2784.15|2793.35|2781.85|35
1734460470000|2024-12-17 18:34:30|2795.45|2783.95|2796.27|2784.77|2796.3|2784.8|2795.2|2783.7|37
1734460480000|2024-12-17 18:34:40|2796.55|2785.05|2796.55|2785.05|2797.25|2785.75|2795.6|2784.1|38
1734460490000|2024-12-17 18:34:50|2796.6|2785.1|2796.03|2784.53|2796.65|2785.15|2795.8|2784.3|29
1734460500000|2024-12-17 18:35:00|2796.05|2784.55|2795.97|2784.47|2796.65|2785.15|2795.8|2784.3|38
1734460510000|2024-12-17 18:35:10|2795.65|2784.15|2796.85|2785.35|2797.3|2785.8|2795.65|2784.15|35
1734460520000|2024-12-17 18:35:20|2796.9|2785.4|2795.35|2783.85|2797.05|2785.55|2795.35|2783.85|11
1734460530000|2024-12-17 18:35:30|2794.85|2783.35|2797.33|2785.83|2798|2786.5|2794.35|2782.85|28
1734460540000|2024-12-17 18:35:40|2797.41|2785.91|2797.93|2786.43|2797.93|2786.43|2797.25|2785.75|25
1734460550000|2024-12-17 18:35:50|2797.9|2786.4|2798.45|2786.95|2799.5|2788|2797.85|2786.35|30
1734460560000|2024-12-17 18:36:00|2798.2|2786.7|2800.75|2789.25|2800.75|2789.25|2798|2786.5|35
1734460570000|2024-12-17 18:36:10|2800.7|2789.2|2802.08|2790.58|2803.4|2791.9|2800.7|2789.2|34
1734460580000|2024-12-17 18:36:20|2801.8|2790.3|2803.3|2791.8|2804.25|2792.75|2801.8|2790.3|22
1734460590000|2024-12-17 18:36:30|2803.28|2791.78|2802.28|2790.78|2803.3|2791.8|2802.28|2790.78|18
1734460600000|2024-12-17 18:36:40|2802.25|2790.75|2805.16|2793.66|2805.25|2793.75|2802.25|2790.75|16
1734460610000|2024-12-17 18:36:50|2805.04|2793.54|2804.33|2792.83|2805.04|2793.54|2804|2792.5|30
1734460620000|2024-12-17 18:37:00|2804.3|2792.8|2803.34|2791.84|2804.33|2792.83|2803.12|2791.62|33
1734460630000|2024-12-17 18:37:10|2803.25|2791.75|2803.34|2791.84|2803.6|2792.1|2803.23|2791.73|32
1734460640000|2024-12-17 18:37:20|2803.31|2791.81|2800.09|2788.59|2803.36|2791.86|2799.5|2788|31
1734460650000|2024-12-17 18:37:30|2800.14|2788.64|2796.7|2785.2|2801.01|2789.51|2796.7|2785.2|27
1734460660000|2024-12-17 18:37:40|2796.95|2785.45|2798.95|2787.45|2799.3|2787.8|2796.7|2785.2|31
1734460670000|2024-12-17 18:37:50|2798.89|2787.39|2799.1|2787.6|2799.32|2787.82|2798.86|2787.36|23
1734460680000|2024-12-17 18:38:00|2799.07|2787.57|2797.1|2785.6|2799.07|2787.57|2797|2785.5|31
1734460690000|2024-12-17 18:38:10|2797.11|2785.61|2796.25|2784.75|2797.11|2785.61|2794.8|2783.3|30
1734460700000|2024-12-17 18:38:20|2796.2|2784.7|2796.32|2784.82|2796.4|2784.9|2795.35|2783.85|25
1734460710000|2024-12-17 18:38:30|2796.34|2784.84|2796.8|2785.3|2796.9|2785.4|2796.34|2784.84|5
1734460720000|2024-12-17 18:38:40|2797|2785.5|2795.3|2783.8|2797.05|2785.55|2795.3|2783.8|15
1734460730000|2024-12-17 18:38:50|2795.25|2783.75|2797.2|2785.7|2797.28|2785.78|2794.75|2783.25|27
1734460740000|2024-12-17 18:39:00|2797.17|2785.67|2797.25|2785.75|2798.4|2786.9|2796.99|2785.49|31
1734460750000|2024-12-17 18:39:10|2796.95|2785.45|2797.2|2785.7|2797.33|2785.83|2795.9|2784.4|25
1734460760000|2024-12-17 18:39:20|2797.14|2785.64|2796.55|2785.05|2797.2|2785.7|2796.45|2784.95|15
1734460770000|2024-12-17 18:39:30|2796.38|2784.88|2794.3|2782.8|2796.39|2784.89|2791.28|2779.78|28
1734460780000|2024-12-17 18:39:40|2794.23|2782.73|2793.43|2781.93|2794.33|2782.83|2793.42|2781.92|20
1734460790000|2024-12-17 18:39:50|2793.39|2781.89|2793.39|2781.89|2793.43|2781.93|2793.39|2781.89|8
1734460800000|2024-12-17 18:40:00|2793.4|2781.9|2795.3|2783.8|2795.7|2784.2|2793.25|2781.75|16
1734460810000|2024-12-17 18:40:10|2795.35|2783.85|2795.4|2783.9|2796.55|2785.05|2795.25|2783.75|24
1734460820000|2024-12-17 18:40:20|2795.28|2783.78|2794.25|2782.75|2795.28|2783.78|2794.15|2782.65|32
1734460830000|2024-12-17 18:40:30|2794.2|2782.7|2796.14|2784.64|2796.3|2784.8|2793.4|2781.9|23
1734460840000|2024-12-17 18:40:40|2795.58|2784.08|2794.3|2782.8|2796.01|2784.51|2794.25|2782.75|32
1734460850000|2024-12-17 18:40:50|2794.28|2782.78|2792.35|2780.85|2794.3|2782.8|2792.28|2780.78|25
1734460860000|2024-12-17 18:41:00|2792.65|2781.15|2791.35|2779.85|2792.75|2781.25|2791.1|2779.6|27
1734460870000|2024-12-17 18:41:10|2791.36|2779.86|2791.4|2779.9|2792.8|2781.3|2791.25|2779.75|31
1734460880000|2024-12-17 18:41:20|2791.45|2779.95|2790.2|2778.7|2791.45|2779.95|2790.2|2778.7|31
1734460890000|2024-12-17 18:41:30|2790.27|2778.77|2790.35|2778.85|2790.35|2778.85|2789.38|2777.88|38
1734460900000|2024-12-17 18:41:40|2790.34|2778.84|2789.25|2777.75|2790.85|2779.35|2789.25|2777.75|35
1734460910000|2024-12-17 18:41:50|2789.35|2777.85|2786.35|2774.85|2789.55|2778.05|2785.91|2774.41|35
1734460920000|2024-12-17 18:42:00|2786.36|2774.86|2787.45|2775.95|2787.45|2775.95|2786.35|2774.85|30
1734460930000|2024-12-17 18:42:10|2787.34|2775.84|2788.34|2776.84|2788.45|2776.95|2787.25|2775.75|23
1734460940000|2024-12-17 18:42:20|2788.3|2776.8|2787.34|2775.84|2789.25|2777.75|2787.28|2775.78|32
1734460950000|2024-12-17 18:42:30|2787.25|2775.75|2787.41|2775.91|2787.65|2776.15|2787.23|2775.73|31
1734460960000|2024-12-17 18:42:40|2787.39|2775.89|2788.27|2776.77|2788.3|2776.8|2787.23|2775.73|25
1734460970000|2024-12-17 18:42:50|2788.3|2776.8|2788.2|2776.7|2788.3|2776.8|2787.33|2775.83|24
1734460980000|2024-12-17 18:43:00|2788.25|2776.75|2788|2776.5|2788.39|2776.89|2787.85|2776.35|30
1734460990000|2024-12-17 18:43:10|2788.18|2776.68|2786.5|2775|2788.6|2777.1|2786.5|2775|29
1734461000000|2024-12-17 18:43:20|2787.25|2775.75|2787.09|2775.59|2787.25|2775.75|2786.3|2774.8|28
1734461010000|2024-12-17 18:43:30|2787.06|2775.56|2786.2|2774.7|2787.06|2775.56|2786.15|2774.65|35
1734461020000|2024-12-17 18:43:40|2786.1|2774.6|2786.18|2774.68|2786.35|2774.85|2785.85|2774.35|36
1734461030000|2024-12-17 18:43:50|2786.23|2774.73|2786.62|2775.12|2786.75|2775.25|2786.1|2774.6|35
1734461040000|2024-12-17 18:44:00|2786.64|2775.14|2785.88|2774.38|2786.77|2775.27|2785.75|2774.25|34
1734461050000|2024-12-17 18:44:10|2785.86|2774.36|2785.15|2773.65|2785.91|2774.41|2785|2773.5|34
1734461060000|2024-12-17 18:44:20|2785.3|2773.8|2785.4|2773.9|2785.45|2773.95|2785.14|2773.64|29
1734461070000|2024-12-17 18:44:30|2785.55|2774.05|2786.05|2774.55|2786.05|2774.55|2785.55|2774.05|2
1734461080000|2024-12-17 18:44:40|2786.45|2774.95|2786.04|2774.54|2786.75|2775.25|2786.04|2774.54|18
1734461090000|2024-12-17 18:44:50|2786.01|2774.51|2786.75|2775.25|2786.75|2775.25|2786.01|2774.51|5
1734461100000|2024-12-17 18:45:00|2788.25|2776.75|2788.18|2776.68|2788.25|2776.75|2788.15|2776.65|5
1734461110000|2024-12-17 18:45:10|2788.2|2776.7|2787.18|2775.68|2789.3|2777.8|2787.18|2775.68|32
1734461120000|2024-12-17 18:45:20|2787.23|2775.73|2787.66|2776.16|2787.73|2776.23|2787.15|2775.65|19
1734461130000|2024-12-17 18:45:30|2787.69|2776.19|2789.13|2777.63|2789.2|2777.7|2787.6|2776.1|28
1734461140000|2024-12-17 18:45:40|2789.2|2777.7|2787.85|2776.35|2789.2|2777.7|2787.69|2776.19|21
1734461150000|2024-12-17 18:45:50|2787.92|2776.42|2787.04|2775.54|2787.92|2776.42|2786.14|2774.64|33
1734461160000|2024-12-17 18:46:00|2787.06|2775.56|2788.3|2776.8|2788.35|2776.85|2787.06|2775.56|34
1734461170000|2024-12-17 18:46:10|2788.28|2776.78|2788.34|2776.84|2788.34|2776.84|2787.15|2775.65|30
1734461180000|2024-12-17 18:46:20|2788.33|2776.83|2789.05|2777.55|2789.25|2777.75|2788.1|2776.6|32
1734461190000|2024-12-17 18:46:30|2789.15|2777.65|2788.28|2776.78|2790.32|2778.82|2788.21|2776.71|35
1734461200000|2024-12-17 18:46:40|2788.33|2776.83|2787.67|2776.17|2788.33|2776.83|2787|2775.5|30
1734461210000|2024-12-17 18:46:50|2787.53|2776.03|2789.04|2777.54|2789.17|2777.67|2787.53|2776.03|32
1734461220000|2024-12-17 18:47:00|2789.1|2777.6|2789.3|2777.8|2789.3|2777.8|2788.81|2777.31|30
1734461230000|2024-12-17 18:47:10|2789.34|2777.84|2790.28|2778.78|2790.8|2779.3|2789.34|2777.84|37
1734461240000|2024-12-17 18:47:20|2790.25|2778.75|2788.38|2776.88|2790.25|2778.75|2787.7|2776.2|33
1734461250000|2024-12-17 18:47:30|2788.39|2776.89|2785.63|2774.13|2788.39|2776.89|2785.3|2773.8|31
1734461260000|2024-12-17 18:47:40|2785.68|2774.18|2785.55|2774.05|2786.25|2774.75|2785.35|2773.85|20
1734461270000|2024-12-17 18:47:50|2785.45|2773.95|2785.15|2773.65|2785.55|2774.05|2785|2773.5|18
1734461280000|2024-12-17 18:48:00|2785.17|2773.67|2784.33|2772.83|2785.45|2773.95|2784.25|2772.75|34
1734461290000|2024-12-17 18:48:10|2784.29|2772.79|2785.25|2773.75|2785.65|2774.15|2784.2|2772.7|36
1734461300000|2024-12-17 18:48:20|2785.26|2773.76|2784.28|2772.78|2785.35|2773.85|2784.23|2772.73|30
1734461310000|2024-12-17 18:48:30|2784.2|2772.7|2782.69|2771.19|2784.2|2772.7|2782.69|2771.19|20
1734461320000|2024-12-17 18:48:40|2782.6|2771.1|2782.12|2770.62|2782.6|2771.1|2781.95|2770.45|23
1734461330000|2024-12-17 18:48:50|2781.95|2770.45|2783.46|2771.96|2783.46|2771.96|2781.95|2770.45|24
1734461340000|2024-12-17 18:49:00|2783.44|2771.94|2783.23|2771.73|2784.3|2772.8|2783.15|2771.65|31
1734461350000|2024-12-17 18:49:10|2783.28|2771.78|2780.34|2768.84|2783.28|2771.78|2780.34|2768.84|32
1734461360000|2024-12-17 18:49:20|2780.6|2769.1|2779.32|2767.82|2780.6|2769.1|2779.32|2767.82|28
1734461370000|2024-12-17 18:49:30|2779.33|2767.83|2779.2|2767.7|2779.95|2768.45|2779.15|2767.65|31
1734461380000|2024-12-17 18:49:40|2779.26|2767.76|2780.33|2768.83|2780.36|2768.86|2779.26|2767.76|21
1734461390000|2024-12-17 18:49:50|2780.36|2768.86|2780.39|2768.89|2780.39|2768.89|2780.12|2768.62|27
1734461400000|2024-12-17 18:50:00|2780.3|2768.8|2780.7|2769.2|2782.8|2771.3|2780.25|2768.75|31
1734461410000|2024-12-17 18:50:10|2780.92|2769.42|2780.32|2768.82|2780.95|2769.45|2779.25|2767.75|34
1734461420000|2024-12-17 18:50:20|2780.34|2768.84|2782.15|2770.65|2782.15|2770.65|2780.34|2768.84|35
1734461430000|2024-12-17 18:50:30|2782.23|2770.73|2783.17|2771.67|2783.28|2771.78|2782.22|2770.72|34
1734461440000|2024-12-17 18:50:40|2783.14|2771.64|2782.33|2770.83|2783.17|2771.67|2782.25|2770.75|28
1734461450000|2024-12-17 18:50:50|2782.28|2770.78|2780.4|2768.9|2782.33|2770.83|2780.31|2768.81|28
1734461460000|2024-12-17 18:51:00|2780.45|2768.95|2780.8|2769.3|2781.15|2769.65|2779.6|2768.1|17
1734461470000|2024-12-17 18:51:10|2780.3|2768.8|2776.25|2764.75|2780.5|2769|2776.25|2764.75|36
1734461480000|2024-12-17 18:51:20|2776.2|2764.7|2777.75|2766.25|2777.9|2766.4|2776.17|2764.67|32
1734461490000|2024-12-17 18:51:30|2778.23|2766.73|2777.25|2765.75|2778.8|2767.3|2777.25|2765.75|29
1734461500000|2024-12-17 18:51:40|2777.75|2766.25|2777.75|2766.25|2778.05|2766.55|2776.47|2764.97|14
1734461510000|2024-12-17 18:51:50|2776.75|2765.25|2777.7|2766.2|2778.25|2766.75|2776.75|2765.25|20
1734461520000|2024-12-17 18:52:00|2777.35|2765.85|2777.25|2765.75|2779.25|2767.75|2776.85|2765.35|26
1734461530000|2024-12-17 18:52:10|2777.65|2766.15|2776.1|2764.6|2778.2|2766.7|2776.1|2764.6|26
1734461540000|2024-12-17 18:52:20|2776.18|2764.68|2776.41|2764.91|2776.41|2764.91|2776.1|2764.6|29
1734461550000|2024-12-17 18:52:30|2776.34|2764.84|2775.7|2764.2|2776.36|2764.86|2775.23|2763.73|32
1734461560000|2024-12-17 18:52:40|2775.32|2763.82|2775.3|2763.8|2776.3|2764.8|2775.25|2763.75|32
1734461570000|2024-12-17 18:52:50|2775.25|2763.75|2775.35|2763.85|2775.65|2764.15|2775.14|2763.64|29
1734461580000|2024-12-17 18:53:00|2775.37|2763.87|2776.28|2764.78|2776.3|2764.8|2775.13|2763.63|22
1734461590000|2024-12-17 18:53:10|2776.25|2764.75|2775.4|2763.9|2776.33|2764.83|2775.25|2763.75|32
1734461600000|2024-12-17 18:53:20|2775.31|2763.81|2773.14|2761.64|2775.31|2763.81|2772.85|2761.35|36
1734461610000|2024-12-17 18:53:30|2773.05|2761.55|2772.65|2761.15|2773.25|2761.75|2772.25|2760.75|20
1734461620000|2024-12-17 18:53:40|2772.55|2761.05|2772.54|2761.04|2774.95|2763.45|2772.5|2761|30
1734461630000|2024-12-17 18:53:50|2772.75|2761.25|2772.4|2760.9|2773.18|2761.68|2771.5|2760|34
1734461640000|2024-12-17 18:54:00|2772.59|2761.09|2773.51|2762.01|2773.61|2762.11|2772.45|2760.95|38
1734461650000|2024-12-17 18:54:10|2773.15|2761.65|2774.95|2763.45|2774.95|2763.45|2773.15|2761.65|24
1734461660000|2024-12-17 18:54:20|2775.2|2763.7|2775.15|2763.65|2776.25|2764.75|2775.15|2763.65|9
1734461670000|2024-12-17 18:54:30|2775.12|2763.62|2774.1|2762.6|2775.22|2763.72|2773.48|2761.98|31
1734461680000|2024-12-17 18:54:40|2774.23|2762.73|2774.23|2762.73|2774.25|2762.75|2773.6|2762.1|24
1734461690000|2024-12-17 18:54:50|2774.27|2762.77|2773.35|2761.85|2775.9|2764.4|2773.23|2761.73|36
1734461700000|2024-12-17 18:55:00|2773.3|2761.8|2774.73|2763.23|2774.73|2763.23|2773.2|2761.7|34
1734461710000|2024-12-17 18:55:10|2774.35|2762.85|2776.3|2764.8|2776.4|2764.9|2773.7|2762.2|36
1734461720000|2024-12-17 18:55:20|2777.2|2765.7|2776.96|2765.46|2777.75|2766.25|2775.35|2763.85|34
1734461730000|2024-12-17 18:55:30|2776.91|2765.41|2777.05|2765.55|2777.3|2765.8|2776.15|2764.65|27
1734461740000|2024-12-17 18:55:40|2776.95|2765.45|2773.3|2761.8|2777.3|2765.8|2773.05|2761.55|34
1734461750000|2024-12-17 18:55:50|2773.34|2761.84|2773.7|2762.2|2773.99|2762.49|2773.1|2761.6|32
1734461760000|2024-12-17 18:56:00|2774.23|2762.73|2777|2765.5|2777|2765.5|2773.9|2762.4|30
1734461770000|2024-12-17 18:56:10|2777.33|2765.83|2776.4|2764.9|2778.2|2766.7|2776.1|2764.6|27
1734461780000|2024-12-17 18:56:20|2776.53|2765.03|2776.42|2764.92|2778.15|2766.65|2776.39|2764.89|30
1734461790000|2024-12-17 18:56:30|2777.23|2765.73|2773.6|2762.1|2777.25|2765.75|2773.6|2762.1|28
1734461800000|2024-12-17 18:56:40|2774.18|2762.68|2774.02|2762.52|2775.28|2763.78|2773.4|2761.9|35
1734461810000|2024-12-17 18:56:50|2774.25|2762.75|2774.28|2762.78|2774.3|2762.8|2773.65|2762.15|24
1734461820000|2024-12-17 18:57:00|2774.3|2762.8|2771.1|2759.6|2774.3|2762.8|2771.1|2759.6|33
1734461830000|2024-12-17 18:57:10|2771.23|2759.73|2771.1|2759.6|2771.28|2759.78|2770.95|2759.45|32
1734461840000|2024-12-17 18:57:20|2771.3|2759.8|2771.4|2759.9|2771.95|2760.45|2771.28|2759.78|9
1734461850000|2024-12-17 18:57:30|2771.15|2759.65|2768.55|2757.05|2771.15|2759.65|2768.55|2757.05|11
1734461860000|2024-12-17 18:57:40|2768.36|2756.86|2769.3|2757.8|2769.3|2757.8|2768.36|2756.86|32
1734461870000|2024-12-17 18:57:50|2769.25|2757.75|2769.3|2757.8|2769.3|2757.8|2769.1|2757.6|25
1734461880000|2024-12-17 18:58:00|2769.25|2757.75|2768.75|2757.25|2769.28|2757.78|2768.14|2756.64|32
1734461890000|2024-12-17 18:58:10|2768.67|2757.17|2768.27|2756.77|2769.25|2757.75|2768.14|2756.64|30
1734461900000|2024-12-17 18:58:20|2768.3|2756.8|2769.3|2757.8|2769.35|2757.85|2768.2|2756.7|30
1734461910000|2024-12-17 18:58:30|2769.35|2757.85|2770.34|2758.84|2770.45|2758.95|2769.25|2757.75|25
1734461920000|2024-12-17 18:58:40|2770.35|2758.85|2770.3|2758.8|2771.32|2759.82|2770.21|2758.71|30
1734461930000|2024-12-17 18:58:50|2770.38|2758.88|2771.34|2759.84|2771.45|2759.95|2770.25|2758.75|21
1734461940000|2024-12-17 18:59:00|2771.25|2759.75|2770.36|2758.86|2771.34|2759.84|2770.3|2758.8|30
1734461950000|2024-12-17 18:59:10|2770.37|2758.87|2769.99|2758.49|2770.75|2759.25|2769.9|2758.4|17
1734461960000|2024-12-17 18:59:20|2769.95|2758.45|2769.36|2757.86|2769.99|2758.49|2769.3|2757.8|17
1734461970000|2024-12-17 18:59:30|2769.46|2757.96|2770.25|2758.75|2770.55|2759.05|2769.46|2757.96|20
1734461980000|2024-12-17 18:59:40|2770.33|2758.83|2770.27|2758.77|2770.35|2758.85|2770.22|2758.72|19
1734461990000|2024-12-17 18:59:50|2770.23|2758.73|2770.22|2758.72|2770.28|2758.78|2769.33|2757.83|27
1734462000000|2024-12-17 19:00:00|2770.28|2758.78|2770.29|2758.79|2771.45|2759.95|2769.25|2757.75|25
1734462010000|2024-12-17 19:00:10|2770.2|2758.7|2771.45|2759.95|2772.35|2760.85|2770.2|2758.7|32
1734462020000|2024-12-17 19:00:20|2771.85|2760.35|2775.25|2763.75|2775.34|2763.84|2771.85|2760.35|32
1734462030000|2024-12-17 19:00:30|2775.2|2763.7|2779|2767.5|2779.25|2767.75|2774.9|2763.4|30
1734462040000|2024-12-17 19:00:40|2778.95|2767.45|2776|2764.5|2778.95|2767.45|2775.91|2764.41|16
1734462050000|2024-12-17 19:00:50|2775.97|2764.47|2775.88|2764.38|2776.23|2764.73|2775.55|2764.05|21
1734462060000|2024-12-17 19:01:00|2775.85|2764.35|2774.19|2762.69|2775.85|2764.35|2774.12|2762.62|32
1734462070000|2024-12-17 19:01:10|2774.12|2762.62|2773.4|2761.9|2775.12|2763.62|2773.21|2761.71|28
1734462080000|2024-12-17 19:01:20|2773.35|2761.85|2773.14|2761.64|2773.35|2761.85|2773.11|2761.61|23
1734462090000|2024-12-17 19:01:30|2773.11|2761.61|2771.15|2759.65|2773.11|2761.61|2770.88|2759.38|32
1734462100000|2024-12-17 19:01:40|2771|2759.5|2770.23|2758.73|2771.18|2759.68|2770.18|2758.68|26
1734462110000|2024-12-17 19:01:50|2770.18|2758.68|2769.2|2757.7|2770.39|2758.89|2769.18|2757.68|31
1734462120000|2024-12-17 19:02:00|2769.28|2757.78|2768.85|2757.35|2771.25|2759.75|2768.55|2757.05|33
1734462130000|2024-12-17 19:02:10|2768.8|2757.3|2768.2|2756.7|2769.4|2757.9|2768.16|2756.66|30
1734462140000|2024-12-17 19:02:20|2768|2756.5|2766.25|2754.75|2768.11|2756.61|2766.25|2754.75|29
1734462150000|2024-12-17 19:02:30|2766.2|2754.7|2768.11|2756.61|2768.2|2756.7|2766.15|2754.65|31
1734462160000|2024-12-17 19:02:40|2768.14|2756.64|2769.35|2757.85|2769.35|2757.85|2767.15|2755.65|34
1734462170000|2024-12-17 19:02:50|2769.4|2757.9|2771.38|2759.88|2771.4|2759.9|2769.25|2757.75|33
1734462180000|2024-12-17 19:03:00|2771.5|2760|2769.91|2758.41|2772.25|2760.75|2769.27|2757.77|29
1734462190000|2024-12-17 19:03:10|2769.89|2758.39|2769.47|2757.97|2770.1|2758.6|2769.1|2757.6|30
1734462200000|2024-12-17 19:03:20|2770.45|2758.95|2769.32|2757.82|2770.75|2759.25|2769.25|2757.75|28
1734462210000|2024-12-17 19:03:30|2769.34|2757.84|2770.43|2758.93|2771.15|2759.65|2769.25|2757.75|21
1734462220000|2024-12-17 19:03:40|2770.25|2758.75|2772.22|2760.72|2772.35|2760.85|2770.25|2758.75|23
1734462230000|2024-12-17 19:03:50|2771.78|2760.28|2770.95|2759.45|2771.78|2760.28|2770.45|2758.95|18
1734462240000|2024-12-17 19:04:00|2771.2|2759.7|2770.4|2758.9|2772.3|2760.8|2770.39|2758.89|14
1734462250000|2024-12-17 19:04:10|2770.3|2758.8|2770.23|2758.73|2770.3|2758.8|2769.7|2758.2|15
1734462260000|2024-12-17 19:04:20|2770.2|2758.7|2769.3|2757.8|2770.23|2758.73|2769.3|2757.8|11
1734462270000|2024-12-17 19:04:30|2769.35|2757.85|2769.3|2757.8|2769.35|2757.85|2768.5|2757|25
1734462280000|2024-12-17 19:04:40|2769.35|2757.85|2768.28|2756.78|2769.35|2757.85|2768.28|2756.78|15
1734462290000|2024-12-17 19:04:50|2768.33|2756.83|2767.94|2756.44|2769.25|2757.75|2767.94|2756.44|24
1734462300000|2024-12-17 19:05:00|2767.15|2755.65|2768.25|2756.75|2768.25|2756.75|2766.5|2755|26
1734462310000|2024-12-17 19:05:10|2767.55|2756.05|2766.33|2754.83|2768.4|2756.9|2766.2|2754.7|29
1734462320000|2024-12-17 19:05:20|2766.25|2754.75|2766.25|2754.75|2766.3|2754.8|2765.15|2753.65|28
1734462330000|2024-12-17 19:05:30|2766.15|2754.65|2768.2|2756.7|2768.2|2756.7|2765.25|2753.75|23
1734462340000|2024-12-17 19:05:40|2768.25|2756.75|2767.32|2755.82|2769.25|2757.75|2767.1|2755.6|35
1734462350000|2024-12-17 19:05:50|2767.45|2755.95|2767.25|2755.75|2767.8|2756.3|2767.1|2755.6|30
1734462360000|2024-12-17 19:06:00|2767.14|2755.64|2765.65|2754.15|2767.14|2755.64|2764.34|2752.84|25
1734462370000|2024-12-17 19:06:10|2765.1|2753.6|2763.39|2751.89|2765.32|2753.82|2763.25|2751.75|30
1734462380000|2024-12-17 19:06:20|2763.36|2751.86|2764.45|2752.95|2764.96|2753.46|2763.25|2751.75|32
1734462390000|2024-12-17 19:06:30|2764.75|2753.25|2764.1|2752.6|2764.75|2753.25|2763.23|2751.73|35
1734462400000|2024-12-17 19:06:40|2763.9|2752.4|2764.28|2752.78|2764.75|2753.25|2763.9|2752.4|35
1734462410000|2024-12-17 19:06:50|2764.25|2752.75|2764.28|2752.78|2765.3|2753.8|2764.2|2752.7|33
1734462420000|2024-12-17 19:07:00|2764.25|2752.75|2766.25|2754.75|2766.25|2754.75|2764.15|2752.65|22
1734462430000|2024-12-17 19:07:10|2766|2754.5|2766.88|2755.38|2767.9|2756.4|2765.6|2754.1|22
1734462440000|2024-12-17 19:07:20|2766.93|2755.43|2764.8|2753.3|2766.93|2755.43|2764.7|2753.2|33
1734462450000|2024-12-17 19:07:30|2764.35|2752.85|2764.2|2752.7|2764.95|2753.45|2764.06|2752.56|36
1734462460000|2024-12-17 19:07:40|2764.23|2752.73|2763.31|2751.81|2764.23|2752.73|2763.23|2751.73|31
1734462470000|2024-12-17 19:07:50|2763.28|2751.78|2763.15|2751.65|2763.38|2751.88|2763|2751.5|19
1734462480000|2024-12-17 19:08:00|2761.65|2750.15|2763.14|2751.64|2763.25|2751.75|2761.6|2750.1|25
1734462490000|2024-12-17 19:08:10|2763.2|2751.7|2762.18|2750.68|2763.2|2751.7|2762.1|2750.6|20
1734462500000|2024-12-17 19:08:20|2762.2|2750.7|2763.23|2751.73|2763.25|2751.75|2762.05|2750.55|31
1734462510000|2024-12-17 19:08:30|2763.25|2751.75|2762.9|2751.4|2763.3|2751.8|2762.65|2751.15|27
1734462520000|2024-12-17 19:08:40|2763.1|2751.6|2764.06|2752.56|2764.2|2752.7|2762.75|2751.25|25
1734462530000|2024-12-17 19:08:50|2764.14|2752.64|2760.9|2749.4|2764.3|2752.8|2760.5|2749|31
1734462540000|2024-12-17 19:09:00|2760.96|2749.46|2760.24|2748.74|2761.11|2749.61|2760.07|2748.57|23
1734462550000|2024-12-17 19:09:10|2760.21|2748.71|2760.24|2748.74|2760.26|2748.76|2760.07|2748.57|25
1734462560000|2024-12-17 19:09:20|2760.23|2748.73|2759.95|2748.45|2760.28|2748.78|2759.95|2748.45|22
1734462570000|2024-12-17 19:09:30|2760.19|2748.69|2760.18|2748.68|2760.9|2749.4|2760.05|2748.55|24
1734462580000|2024-12-17 19:09:40|2760.23|2748.73|2761.7|2750.2|2761.7|2750.2|2760|2748.5|26
1734462590000|2024-12-17 19:09:50|2761.85|2750.35|2762.6|2751.1|2762.6|2751.1|2761.15|2749.65|31
1734462600000|2024-12-17 19:10:00|2762.68|2751.18|2763.94|2752.44|2764.57|2753.07|2762.68|2751.18|30
1734462610000|2024-12-17 19:10:10|2764.08|2752.58|2768.25|2756.75|2768.25|2756.75|2763.95|2752.45|30
1734462620000|2024-12-17 19:10:20|2767.75|2756.25|2767.25|2755.75|2767.75|2756.25|2766.6|2755.1|10
1734462630000|2024-12-17 19:10:30|2767.1|2755.6|2769.33|2757.83|2769.33|2757.83|2766.14|2754.64|33
1734462640000|2024-12-17 19:10:40|2769.4|2757.9|2769.75|2758.25|2770|2758.5|2768.8|2757.3|35
1734462650000|2024-12-17 19:10:50|2769.95|2758.45|2771.98|2760.48|2773.4|2761.9|2769.95|2758.45|33
1734462660000|2024-12-17 19:11:00|2772.08|2760.58|2770.7|2759.2|2772.08|2760.58|2770.24|2758.74|33
1734462670000|2024-12-17 19:11:10|2769.85|2758.35|2769.95|2758.45|2769.95|2758.45|2769.35|2757.85|6
1734462680000|2024-12-17 19:11:20|2770|2758.5|2769.23|2757.73|2770.25|2758.75|2769.23|2757.73|13
1734462690000|2024-12-17 19:11:30|2769.2|2757.7|2769.13|2757.63|2770.55|2759.05|2768.9|2757.4|27
1734462700000|2024-12-17 19:11:40|2769.1|2757.6|2770.23|2758.73|2770.23|2758.73|2768.4|2756.9|30
1734462710000|2024-12-17 19:11:50|2770.28|2758.78|2769.83|2758.33|2770.33|2758.83|2769.75|2758.25|24
1734462720000|2024-12-17 19:12:00|2770.01|2758.51|2770.25|2758.75|2770.28|2758.78|2768.6|2757.1|34
1734462730000|2024-12-17 19:12:10|2770.23|2758.73|2772.05|2760.55|2772.18|2760.68|2769.9|2758.4|29
1734462740000|2024-12-17 19:12:20|2772.15|2760.65|2771.7|2760.2|2772.15|2760.65|2770.92|2759.42|31
1734462750000|2024-12-17 19:12:30|2771.65|2760.15|2772.85|2761.35|2773.25|2761.75|2771.25|2759.75|25
1734462760000|2024-12-17 19:12:40|2772.8|2761.3|2772.8|2761.3|2773.05|2761.55|2772.55|2761.05|34
1734462770000|2024-12-17 19:12:50|2772.9|2761.4|2773.18|2761.68|2773.7|2762.2|2772.6|2761.1|34
1734462780000|2024-12-17 19:13:00|2773.2|2761.7|2773.72|2762.22|2773.93|2762.43|2772.95|2761.45|35
1734462790000|2024-12-17 19:13:10|2773.77|2762.27|2773.28|2761.78|2773.77|2762.27|2773.1|2761.6|20
1734462800000|2024-12-17 19:13:20|2773.3|2761.8|2778.11|2766.61|2778.11|2766.61|2773.3|2761.8|26
1734462810000|2024-12-17 19:13:30|2778|2766.5|2781.72|2770.22|2782.15|2770.65|2778|2766.5|30
1734462820000|2024-12-17 19:13:40|2781.75|2770.25|2781.2|2769.7|2781.85|2770.35|2781|2769.5|32
1734462830000|2024-12-17 19:13:50|2781.13|2769.63|2781.93|2770.43|2782.45|2770.95|2781.13|2769.63|30
1734462840000|2024-12-17 19:14:00|2781.88|2770.38|2780.25|2768.75|2781.88|2770.38|2780.15|2768.65|23
1734462850000|2024-12-17 19:14:10|2780.4|2768.9|2782.1|2770.6|2782.25|2770.75|2780.31|2768.81|34
1734462860000|2024-12-17 19:14:20|2782.13|2770.63|2781.35|2769.85|2782.25|2770.75|2781.18|2769.68|17
1734462870000|2024-12-17 19:14:30|2780.9|2769.4|2781.35|2769.85|2781.75|2770.25|2780.9|2769.4|13
1734462880000|2024-12-17 19:14:40|2781.23|2769.73|2783.23|2771.73|2783.23|2771.73|2781.23|2769.73|22
1734462890000|2024-12-17 19:14:50|2783.25|2771.75|2783.1|2771.6|2784.18|2772.68|2783.05|2771.55|32
1734462900000|2024-12-17 19:15:00|2783.16|2771.66|2779.69|2768.19|2783.16|2771.66|2779.69|2768.19|37
1734462910000|2024-12-17 19:15:10|2779.05|2767.55|2778.55|2767.05|2779.14|2767.64|2778.24|2766.74|25
1734462920000|2024-12-17 19:15:20|2778.29|2766.79|2775.9|2764.4|2778.29|2766.79|2775.9|2764.4|35
1734462930000|2024-12-17 19:15:30|2776.2|2764.7|2777.35|2765.85|2777.45|2765.95|2776.12|2764.62|29
1734462940000|2024-12-17 19:15:40|2777.25|2765.75|2778.35|2766.85|2778.7|2767.2|2777.1|2765.6|33
1734462950000|2024-12-17 19:15:50|2778.55|2767.05|2780.39|2768.89|2780.75|2769.25|2778.3|2766.8|33
1734462960000|2024-12-17 19:16:00|2780.34|2768.84|2782.35|2770.85|2783.25|2771.75|2780.34|2768.84|34
1734462970000|2024-12-17 19:16:10|2782.3|2770.8|2783.6|2772.1|2783.9|2772.4|2782.3|2770.8|30
1734462980000|2024-12-17 19:16:20|2783.55|2772.05|2783.9|2772.4|2783.9|2772.4|2782.39|2770.89|29
1734462990000|2024-12-17 19:16:30|2783.94|2772.44|2784.2|2772.7|2785.14|2773.64|2783.78|2772.28|32
1734463000000|2024-12-17 19:16:40|2784.23|2772.73|2783.25|2771.75|2784.23|2772.73|2783.2|2771.7|29
1734463010000|2024-12-17 19:16:50|2783.45|2771.95|2781.4|2769.9|2783.55|2772.05|2781.4|2769.9|30
1734463020000|2024-12-17 19:17:00|2781.62|2770.12|2781.92|2770.42|2782.3|2770.8|2781.05|2769.55|33
1734463030000|2024-12-17 19:17:10|2782|2770.5|2782.23|2770.73|2782.4|2770.9|2780.95|2769.45|33
1734463040000|2024-12-17 19:17:20|2782.25|2770.75|2782.68|2771.18|2784.26|2772.76|2781.97|2770.47|34
1734463050000|2024-12-17 19:17:30|2783.15|2771.65|2781.4|2769.9|2783.3|2771.8|2781.14|2769.64|29
1734463060000|2024-12-17 19:17:40|2781.65|2770.15|2782.1|2770.6|2782.2|2770.7|2781.45|2769.95|15
1734463070000|2024-12-17 19:17:50|2782.5|2771|2783.28|2771.78|2783.3|2771.8|2782.4|2770.9|11
1734463080000|2024-12-17 19:18:00|2783.25|2771.75|2782.04|2770.54|2783.25|2771.75|2780.95|2769.45|30
1734463090000|2024-12-17 19:18:10|2781.93|2770.43|2780.23|2768.73|2781.93|2770.43|2780.09|2768.59|35
1734463100000|2024-12-17 19:18:20|2780.03|2768.53|2779.85|2768.35|2780.2|2768.7|2778.24|2766.74|32
1734463110000|2024-12-17 19:18:30|2779.65|2768.15|2779.85|2768.35|2780.3|2768.8|2779.65|2768.15|25
1734463120000|2024-12-17 19:18:40|2779.75|2768.25|2780.03|2768.53|2780.34|2768.84|2779.41|2767.91|34
1734463130000|2024-12-17 19:18:50|2780.18|2768.68|2780.18|2768.68|2780.48|2768.98|2780|2768.5|33
1734463140000|2024-12-17 19:19:00|2780.13|2768.63|2781.13|2769.63|2781.14|2769.64|2779.71|2768.21|29
1734463150000|2024-12-17 19:19:10|2781.14|2769.64|2784.2|2772.7|2785.13|2773.63|2781.14|2769.64|32
1734463160000|2024-12-17 19:19:20|2784.25|2772.75|2781.88|2770.38|2784.75|2773.25|2781.88|2770.38|34
1734463170000|2024-12-17 19:19:30|2781.73|2770.23|2781.72|2770.22|2781.9|2770.4|2781.7|2770.2|14
1734463180000|2024-12-17 19:19:40|2781.1|2769.6|2782.18|2770.68|2782.5|2771|2781.08|2769.58|31
1734463190000|2024-12-17 19:19:50|2782.2|2770.7|2781.15|2769.65|2782.45|2770.95|2781.1|2769.6|32
1734463200000|2024-12-17 19:20:00|2781.18|2769.68|2779.11|2767.61|2781.2|2769.7|2778.8|2767.3|28
1734463210000|2024-12-17 19:20:10|2779.09|2767.59|2778.88|2767.38|2779.23|2767.73|2778.16|2766.66|23
1734463220000|2024-12-17 19:20:20|2778.85|2767.35|2776.23|2764.73|2778.88|2767.38|2776.21|2764.71|27
1734463230000|2024-12-17 19:20:30|2776.35|2764.85|2776.2|2764.7|2776.35|2764.85|2776.1|2764.6|30
1734463240000|2024-12-17 19:20:40|2776.23|2764.73|2775.15|2763.65|2776.23|2764.73|2775.03|2763.53|29
1734463250000|2024-12-17 19:20:50|2775|2763.5|2777.25|2765.75|2777.25|2765.75|2775|2763.5|12
1734463260000|2024-12-17 19:21:00|2777.4|2765.9|2779.34|2767.84|2779.95|2768.45|2777.4|2765.9|17
1734463270000|2024-12-17 19:21:10|2779.38|2767.88|2779.28|2767.78|2780.03|2768.53|2779.28|2767.78|35
1734463280000|2024-12-17 19:21:20|2779.3|2767.8|2780.65|2769.15|2781.17|2769.67|2779.29|2767.79|27
1734463290000|2024-12-17 19:21:30|2780.75|2769.25|2780.23|2768.73|2781.4|2769.9|2780.23|2768.73|36
1734463300000|2024-12-17 19:21:40|2779.95|2768.45|2780.09|2768.59|2780.66|2769.16|2779.95|2768.45|29
1734463310000|2024-12-17 19:21:50|2780.16|2768.66|2779.9|2768.4|2780.3|2768.8|2779.9|2768.4|31
1734463320000|2024-12-17 19:22:00|2779.95|2768.45|2779.71|2768.21|2780.18|2768.68|2779.71|2768.21|31
1734463330000|2024-12-17 19:22:10|2779.25|2767.75|2780.2|2768.7|2780.25|2768.75|2779.05|2767.55|25
1734463340000|2024-12-17 19:22:20|2780.18|2768.68|2778.25|2766.75|2780.2|2768.7|2778.1|2766.6|31
1734463350000|2024-12-17 19:22:30|2778.23|2766.73|2779.5|2768|2779.5|2768|2778.17|2766.67|19
1734463360000|2024-12-17 19:22:40|2779.24|2767.74|2779.5|2768|2779.5|2768|2779.05|2767.55|27
1734463370000|2024-12-17 19:22:50|2780.23|2768.73|2780.2|2768.7|2780.23|2768.73|2780.11|2768.61|10
1734463380000|2024-12-17 19:23:00|2780.17|2768.67|2779.13|2767.63|2780.17|2768.67|2778.18|2766.68|19
1734463390000|2024-12-17 19:23:10|2779.05|2767.55|2777.23|2765.73|2779.05|2767.55|2777.14|2765.64|26
1734463400000|2024-12-17 19:23:20|2777.16|2765.66|2777.64|2766.14|2777.64|2766.14|2777.14|2765.64|25
1734463410000|2024-12-17 19:23:30|2778|2766.5|2778.07|2766.57|2779.05|2767.55|2778|2766.5|33
1734463420000|2024-12-17 19:23:40|2778.03|2766.53|2777.28|2765.78|2778.03|2766.53|2777.25|2765.75|3
1734463430000|2024-12-17 19:23:50|2777.34|2765.84|2778.39|2766.89|2778.39|2766.89|2777.33|2765.83|14
1734463440000|2024-12-17 19:24:00|2778.4|2766.9|2779.25|2767.75|2779.55|2768.05|2778.4|2766.9|18
1734463450000|2024-12-17 19:24:10|2779.45|2767.95|2782.25|2770.75|2782.4|2770.9|2779.45|2767.95|22
1734463460000|2024-12-17 19:24:20|2782.3|2770.8|2782.23|2770.73|2782.35|2770.85|2782.14|2770.64|17
1734463470000|2024-12-17 19:24:30|2782.3|2770.8|2785.05|2773.55|2785.3|2773.8|2782.3|2770.8|23
1734463480000|2024-12-17 19:24:40|2785.2|2773.7|2785.66|2774.16|2786.14|2774.64|2785.2|2773.7|22
1734463490000|2024-12-17 19:24:50|2785.81|2774.31|2784.92|2773.42|2785.81|2774.31|2784.7|2773.2|23
1734463500000|2024-12-17 19:25:00|2784.98|2773.48|2783.17|2771.67|2784.98|2773.48|2782.95|2771.45|34
1734463510000|2024-12-17 19:25:10|2783.2|2771.7|2783.33|2771.83|2783.5|2772|2782.95|2771.45|34
1734463520000|2024-12-17 19:25:20|2783.35|2771.85|2784.34|2772.84|2784.7|2773.2|2783.35|2771.85|23
1734463530000|2024-12-17 19:25:30|2784.32|2772.82|2786.01|2774.51|2786.14|2774.64|2784.28|2772.78|22
1734463540000|2024-12-17 19:25:40|2785.97|2774.47|2788.06|2776.56|2788.1|2776.6|2785.85|2774.35|30
1734463550000|2024-12-17 19:25:50|2787.61|2776.11|2787.78|2776.28|2788.04|2776.54|2787.53|2776.03|34
1734463560000|2024-12-17 19:26:00|2787.93|2776.43|2788.14|2776.64|2788.2|2776.7|2787.88|2776.38|23
1734463570000|2024-12-17 19:26:10|2788.2|2776.7|2788.09|2776.59|2788.5|2777|2787.45|2775.95|15
1734463580000|2024-12-17 19:26:20|2787.8|2776.3|2787.15|2775.65|2787.8|2776.3|2786.55|2775.05|26
1734463590000|2024-12-17 19:26:30|2786.75|2775.25|2785.08|2773.58|2786.75|2775.25|2784.68|2773.18|34
1734463600000|2024-12-17 19:26:40|2785.15|2773.65|2786.14|2774.64|2786.2|2774.7|2785.05|2773.55|21
1734463610000|2024-12-17 19:26:50|2785.91|2774.41|2784.9|2773.4|2785.91|2774.41|2784.2|2772.7|30
1734463620000|2024-12-17 19:27:00|2784.82|2773.32|2787.07|2775.57|2788.2|2776.7|2784.1|2772.6|37
1734463630000|2024-12-17 19:27:10|2787.09|2775.59|2788.25|2776.75|2788.25|2776.75|2786.85|2775.35|38
1734463640000|2024-12-17 19:27:20|2788.1|2776.6|2789.1|2777.6|2789.1|2777.6|2788.1|2776.6|26
1734463650000|2024-12-17 19:27:30|2789|2777.5|2786.87|2775.37|2789.1|2777.6|2786.87|2775.37|12
1734463660000|2024-12-17 19:27:40|2786.92|2775.42|2786.28|2774.78|2786.92|2775.42|2785.55|2774.05|28
1734463670000|2024-12-17 19:27:50|2786.2|2774.7|2785.91|2774.41|2786.2|2774.7|2785.45|2773.95|28
1734463680000|2024-12-17 19:28:00|2785.65|2774.15|2782.15|2770.65|2785.8|2774.3|2782.13|2770.63|34
1734463690000|2024-12-17 19:28:10|2782.17|2770.67|2782.03|2770.53|2783.03|2771.53|2781.4|2769.9|38
1734463700000|2024-12-17 19:28:20|2781.97|2770.47|2782.56|2771.06|2782.99|2771.49|2781.49|2769.99|35
1734463710000|2024-12-17 19:28:30|2782.35|2770.85|2782.18|2770.68|2782.35|2770.85|2781.82|2770.32|32
1734463720000|2024-12-17 19:28:40|2781.95|2770.45|2781.03|2769.53|2781.95|2770.45|2780.4|2768.9|29
1734463730000|2024-12-17 19:28:50|2781|2769.5|2778.6|2767.1|2781|2769.5|2778.5|2767|28
1734463740000|2024-12-17 19:29:00|2778.68|2767.18|2780.33|2768.83|2780.35|2768.85|2778.6|2767.1|30
1734463750000|2024-12-17 19:29:10|2780.4|2768.9|2780.58|2769.08|2780.65|2769.15|2780.12|2768.62|34
1734463760000|2024-12-17 19:29:20|2780.55|2769.05|2780.2|2768.7|2781|2769.5|2780.2|2768.7|23
1734463770000|2024-12-17 19:29:30|2780.23|2768.73|2779.85|2768.35|2780.23|2768.73|2779.5|2768|31
1734463780000|2024-12-17 19:29:40|2779.6|2768.1|2780.3|2768.8|2780.3|2768.8|2779.6|2768.1|17
1734463790000|2024-12-17 19:29:50|2780.28|2768.78|2780|2768.5|2780.33|2768.83|2779.87|2768.37|23
1734463800000|2024-12-17 19:30:00|2780.03|2768.53|2780.97|2769.47|2780.97|2769.47|2778.75|2767.25|31
1734463810000|2024-12-17 19:30:10|2780.88|2769.38|2780.25|2768.75|2780.97|2769.47|2779.4|2767.9|31
1734463820000|2024-12-17 19:30:20|2780.28|2768.78|2780.9|2769.4|2781.05|2769.55|2779.9|2768.4|21
1734463830000|2024-12-17 19:30:30|2780.83|2769.33|2780.95|2769.45|2780.95|2769.45|2780.71|2769.21|13
1734463840000|2024-12-17 19:30:40|2780.35|2768.85|2779.5|2768|2780.35|2768.85|2779.2|2767.7|21
1734463850000|2024-12-17 19:30:50|2779.63|2768.13|2779.1|2767.6|2779.9|2768.4|2778.95|2767.45|26
1734463860000|2024-12-17 19:31:00|2779.18|2767.68|2779|2767.5|2779.5|2768|2778.5|2767|24
1734463870000|2024-12-17 19:31:10|2779.13|2767.63|2778.3|2766.8|2779.13|2767.63|2778.05|2766.55|28
1734463880000|2024-12-17 19:31:20|2778.28|2766.78|2778.75|2767.25|2778.75|2767.25|2778.15|2766.65|25
1734463890000|2024-12-17 19:31:30|2779.3|2767.8|2779.13|2767.63|2779.3|2767.8|2778.85|2767.35|32
1734463900000|2024-12-17 19:31:40|2779.15|2767.65|2778.28|2766.78|2779.15|2767.65|2777.65|2766.15|25
1734463910000|2024-12-17 19:31:50|2778.25|2766.75|2780.25|2768.75|2780.4|2768.9|2778.16|2766.66|25
1734463920000|2024-12-17 19:32:00|2780.34|2768.84|2780.13|2768.63|2782.23|2770.73|2780|2768.5|34
1734463930000|2024-12-17 19:32:10|2780.23|2768.73|2780.18|2768.68|2780.23|2768.73|2779.1|2767.6|26
1734463940000|2024-12-17 19:32:20|2780.14|2768.64|2780.28|2768.78|2780.33|2768.83|2779.8|2768.3|27
1734463950000|2024-12-17 19:32:30|2780.25|2768.75|2779.16|2767.66|2780.34|2768.84|2779.12|2767.62|27
1734463960000|2024-12-17 19:32:40|2779.23|2767.73|2779.81|2768.31|2779.81|2768.31|2778.9|2767.4|29
1734463970000|2024-12-17 19:32:50|2780.25|2768.75|2780|2768.5|2780.28|2768.78|2779.85|2768.35|35
1734463980000|2024-12-17 19:33:00|2780.1|2768.6|2780.15|2768.65|2780.55|2769.05|2779.38|2767.88|34
1734463990000|2024-12-17 19:33:10|2780.18|2768.68|2781.23|2769.73|2781.23|2769.73|2779.6|2768.1|32
1734464000000|2024-12-17 19:33:20|2781.2|2769.7|2780.25|2768.75|2781.23|2769.73|2779.45|2767.95|31
1734464010000|2024-12-17 19:33:30|2780.32|2768.82|2781.81|2770.31|2781.81|2770.31|2780.05|2768.55|30
1734464020000|2024-12-17 19:33:40|2781.55|2770.05|2781.3|2769.8|2781.55|2770.05|2780.97|2769.47|17
1734464030000|2024-12-17 19:33:50|2781.41|2769.91|2782.25|2770.75|2782.95|2771.45|2781.36|2769.86|16
1734464040000|2024-12-17 19:34:00|2782|2770.5|2781.25|2769.75|2782|2770.5|2781.24|2769.74|12
1734464050000|2024-12-17 19:34:10|2781.23|2769.73|2782.35|2770.85|2782.6|2771.1|2781.2|2769.7|28
1734464060000|2024-12-17 19:34:20|2782.28|2770.78|2782.1|2770.6|2782.37|2770.87|2781.8|2770.3|33
1734464070000|2024-12-17 19:34:30|2781.05|2769.55|2780.61|2769.11|2781.12|2769.62|2780.21|2768.71|17
1734464080000|2024-12-17 19:34:40|2780.6|2769.1|2781.1|2769.6|2781.1|2769.6|2780|2768.5|23
1734464090000|2024-12-17 19:34:50|2780.97|2769.47|2776.3|2764.8|2781.03|2769.53|2776.3|2764.8|12
1734464100000|2024-12-17 19:35:00|2776.55|2765.05|2776.2|2764.7|2777.18|2765.68|2775.3|2763.8|25
1734464110000|2024-12-17 19:35:10|2776.23|2764.73|2777.2|2765.7|2777.22|2765.72|2776.2|2764.7|18
1734464120000|2024-12-17 19:35:20|2777.14|2765.64|2776.13|2764.63|2777.17|2765.67|2776.13|2764.63|22
1734464130000|2024-12-17 19:35:30|2776.1|2764.6|2776.15|2764.65|2776.15|2764.65|2775.3|2763.8|11
1734464140000|2024-12-17 19:35:40|2776.23|2764.73|2774.73|2763.23|2776.23|2764.73|2774.1|2762.6|24
1734464150000|2024-12-17 19:35:50|2774.63|2763.13|2774.23|2762.73|2775.18|2763.68|2774.18|2762.68|28
1734464160000|2024-12-17 19:36:00|2774.39|2762.89|2772.23|2760.73|2774.98|2763.48|2772.23|2760.73|28
1734464170000|2024-12-17 19:36:10|2772.18|2760.68|2773.15|2761.65|2773.25|2761.75|2772.1|2760.6|29
1734464180000|2024-12-17 19:36:20|2773.2|2761.7|2775.23|2763.73|2775.23|2763.73|2773.15|2761.65|22
1734464190000|2024-12-17 19:36:30|2774.7|2763.2|2776.17|2764.67|2776.3|2764.8|2774.7|2763.2|15
1734464200000|2024-12-17 19:36:40|2776.09|2764.59|2777.32|2765.82|2777.32|2765.82|2776.09|2764.59|30
1734464210000|2024-12-17 19:36:50|2777.22|2765.72|2778.36|2766.86|2778.36|2766.86|2777.17|2765.67|23
1734464220000|2024-12-17 19:37:00|2778.3|2766.8|2779.85|2768.35|2779.85|2768.35|2777.85|2766.35|26
1734464230000|2024-12-17 19:37:10|2779.75|2768.25|2779.45|2767.95|2780.35|2768.85|2779.45|2767.95|24
1734464240000|2024-12-17 19:37:20|2779.05|2767.55|2777.36|2765.86|2779.1|2767.6|2777.28|2765.78|32
1734464250000|2024-12-17 19:37:30|2777.31|2765.81|2777.22|2765.72|2778.25|2766.75|2777.2|2765.7|16
1734464260000|2024-12-17 19:37:40|2777.25|2765.75|2776.23|2764.73|2777.3|2765.8|2776.21|2764.71|20
1734464270000|2024-12-17 19:37:50|2776.43|2764.93|2776.35|2764.85|2777.1|2765.6|2776.35|2764.85|14
1734464280000|2024-12-17 19:38:00|2776.4|2764.9|2777.6|2766.1|2777.6|2766.1|2776.4|2764.9|26
1734464290000|2024-12-17 19:38:10|2777.41|2765.91|2780.25|2768.75|2780.35|2768.85|2777.41|2765.91|23
1734464300000|2024-12-17 19:38:20|2780.75|2769.25|2782.4|2770.9|2782.4|2770.9|2780.25|2768.75|13
1734464310000|2024-12-17 19:38:30|2782.32|2770.82|2783.3|2771.8|2783.55|2772.05|2782.32|2770.82|20
1734464320000|2024-12-17 19:38:40|2783.28|2771.78|2784.05|2772.55|2784.45|2772.95|2782.1|2770.6|30
1734464330000|2024-12-17 19:38:50|2784.11|2772.61|2783.3|2771.8|2784.11|2772.61|2783.15|2771.65|12
1734464340000|2024-12-17 19:39:00|2783.28|2771.78|2783.23|2771.73|2783.28|2771.78|2783.23|2771.73|2
1734464350000|2024-12-17 19:39:10|2783.41|2771.91|2783.34|2771.84|2783.45|2771.95|2783.15|2771.65|18
1734464360000|2024-12-17 19:39:20|2783.36|2771.86|2783.3|2771.8|2783.5|2772|2783.25|2771.75|17
1734464370000|2024-12-17 19:39:30|2783.28|2771.78|2783.28|2771.78|2783.3|2771.8|2783.28|2771.78|3
1734464380000|2024-12-17 19:39:40|2783.33|2771.83|2782.38|2770.88|2783.33|2771.83|2782.25|2770.75|20
1734464390000|2024-12-17 19:39:50|2782.43|2770.93|2783.17|2771.67|2783.25|2771.75|2782.43|2770.93|12
1734464400000|2024-12-17 19:40:00|2783.14|2771.64|2782.38|2770.88|2783.17|2771.67|2782.28|2770.78|22
1734464410000|2024-12-17 19:40:10|2782.33|2770.83|2782.23|2770.73|2782.91|2771.41|2782.2|2770.7|24
1734464420000|2024-12-17 19:40:20|2782.2|2770.7|2783.9|2772.4|2783.9|2772.4|2782.2|2770.7|17
1734464430000|2024-12-17 19:40:30|2784.1|2772.6|2784.39|2772.89|2785|2773.5|2784.1|2772.6|11
1734464440000|2024-12-17 19:40:40|2784.28|2772.78|2783.36|2771.86|2784.28|2772.78|2783.2|2771.7|25
1734464450000|2024-12-17 19:40:50|2783.39|2771.89|2783.18|2771.68|2783.39|2771.89|2783.17|2771.67|7
1734464460000|2024-12-17 19:41:00|2783.16|2771.66|2782.65|2771.15|2783.39|2771.89|2782.28|2770.78|20
1734464470000|2024-12-17 19:41:10|2783.2|2771.7|2782.28|2770.78|2783.35|2771.85|2781.88|2770.38|33
1734464480000|2024-12-17 19:41:20|2782.3|2770.8|2782.35|2770.85|2782.35|2770.85|2782.3|2770.8|7
1734464490000|2024-12-17 19:41:30|2782.8|2771.3|2782.85|2771.35|2783.45|2771.95|2782.65|2771.15|29
1734464500000|2024-12-17 19:41:40|2783.28|2771.78|2782.39|2770.89|2783.35|2771.85|2782.39|2770.89|23
1734464510000|2024-12-17 19:41:50|2782.34|2770.84|2782.45|2770.95|2783.25|2771.75|2782.25|2770.75|25
1734464520000|2024-12-17 19:42:00|2782.39|2770.89|2782.25|2770.75|2782.48|2770.98|2782.23|2770.73|14
1734464530000|2024-12-17 19:42:10|2782.23|2770.73|2783.23|2771.73|2783.23|2771.73|2782.23|2770.73|21
1734464540000|2024-12-17 19:42:20|2782.7|2771.2|2783.23|2771.73|2783.25|2771.75|2782.7|2771.2|5
1734464550000|2024-12-17 19:42:30|2783.19|2771.69|2782.35|2770.85|2783.19|2771.69|2782.25|2770.75|5
1734464560000|2024-12-17 19:42:40|2782.33|2770.83|2782.31|2770.81|2782.5|2771|2782.31|2770.81|15
1734464570000|2024-12-17 19:42:50|2782.3|2770.8|2782.28|2770.78|2782.31|2770.81|2781.65|2770.15|9
1734464580000|2024-12-17 19:43:00|2782.3|2770.8|2783.14|2771.64|2783.25|2771.75|2782.3|2770.8|9
1734464590000|2024-12-17 19:43:10|2783.15|2771.65|2783.28|2771.78|2783.33|2771.83|2782.65|2771.15|12
1734464600000|2024-12-17 19:43:20|2783.33|2771.83|2783.3|2771.8|2783.34|2771.84|2782.5|2771|27
1734464610000|2024-12-17 19:43:30|2783.28|2771.78|2783.35|2771.85|2783.35|2771.85|2783.2|2771.7|15
1734464620000|2024-12-17 19:43:40|2783.55|2772.05|2784.28|2772.78|2784.35|2772.85|2783.55|2772.05|10
1734464630000|2024-12-17 19:43:50|2784.25|2772.75|2784.35|2772.85|2784.5|2773|2784.22|2772.72|18
1734464640000|2024-12-17 19:44:00|2784.33|2772.83|2784.33|2772.83|2784.36|2772.86|2784.09|2772.59|32
1734464650000|2024-12-17 19:44:10|2784.3|2772.8|2784.8|2773.3|2785.25|2773.75|2784.23|2772.73|13
1734464660000|2024-12-17 19:44:20|2785.32|2773.82|2785.2|2773.7|2785.32|2773.82|2785.14|2773.64|26
1734464670000|2024-12-17 19:44:30|2785.17|2773.67|2785.17|2773.67|2785.17|2773.67|2784.19|2772.69|19
1734464680000|2024-12-17 19:44:40|2785.32|2773.82|2785.28|2773.78|2785.36|2773.86|2784.55|2773.05|18
1734464690000|2024-12-17 19:44:50|2785.33|2773.83|2786.3|2774.8|2786.35|2774.85|2785.33|2773.83|14
1734464700000|2024-12-17 19:45:00|2786.43|2774.93|2787.25|2775.75|2787.25|2775.75|2786.43|2774.93|6
1734464710000|2024-12-17 19:45:10|2787.36|2775.86|2788.25|2776.75|2789|2777.5|2787.36|2775.86|10
1734464720000|2024-12-17 19:45:20|2788.35|2776.85|2791.27|2779.77|2791.3|2779.8|2788.25|2776.75|22
1734464730000|2024-12-17 19:45:30|2791.25|2779.75|2791.15|2779.65|2792.45|2780.95|2791.15|2779.65|26
1734464740000|2024-12-17 19:45:40|2791.2|2779.7|2789.25|2777.75|2791.3|2779.8|2789.25|2777.75|23
1734464750000|2024-12-17 19:45:50|2788.84|2777.34|2790.32|2778.82|2790.32|2778.82|2788.4|2776.9|30
1734464760000|2024-12-17 19:46:00|2790.3|2778.8|2788.31|2776.81|2790.3|2778.8|2788.2|2776.7|24
1734464770000|2024-12-17 19:46:10|2788.39|2776.89|2786.35|2774.85|2788.48|2776.98|2786.35|2774.85|30
1734464780000|2024-12-17 19:46:20|2786.23|2774.73|2787.25|2775.75|2787.5|2776|2786.22|2774.72|22
1734464790000|2024-12-17 19:46:30|2787.43|2775.93|2787.23|2775.73|2787.55|2776.05|2786.55|2775.05|36
1734464800000|2024-12-17 19:46:40|2787.25|2775.75|2788.5|2777|2788.5|2777|2786.95|2775.45|23
1734464810000|2024-12-17 19:46:50|2788.45|2776.95|2788.7|2777.2|2788.7|2777.2|2787.9|2776.4|22
1734464820000|2024-12-17 19:47:00|2788.55|2777.05|2787.28|2775.78|2788.55|2777.05|2786.7|2775.2|28
1734464830000|2024-12-17 19:47:10|2787.17|2775.67|2786.34|2774.84|2788.3|2776.8|2786.25|2774.75|31
1734464840000|2024-12-17 19:47:20|2786.25|2774.75|2785.3|2773.8|2786.36|2774.86|2784.75|2773.25|23
1734464850000|2024-12-17 19:47:30|2785.23|2773.73|2786.38|2774.88|2787.55|2776.05|2785.2|2773.7|24
1734464860000|2024-12-17 19:47:40|2786.35|2774.85|2785.25|2773.75|2786.38|2774.88|2784.6|2773.1|27
1734464870000|2024-12-17 19:47:50|2785.2|2773.7|2783.3|2771.8|2785.3|2773.8|2782.6|2771.1|32
1734464880000|2024-12-17 19:48:00|2783.21|2771.71|2784.32|2772.82|2784.36|2772.86|2782.15|2770.65|33
1734464890000|2024-12-17 19:48:10|2784.3|2772.8|2784.25|2772.75|2784.3|2772.8|2783.23|2771.73|31
1734464900000|2024-12-17 19:48:20|2784.28|2772.78|2785.34|2773.84|2785.34|2773.84|2784.28|2772.78|31
1734464910000|2024-12-17 19:48:30|2785.3|2773.8|2786.23|2774.73|2786.23|2774.73|2785.2|2773.7|22
1734464920000|2024-12-17 19:48:40|2786.2|2774.7|2786.23|2774.73|2786.25|2774.75|2785.6|2774.1|17
1734464930000|2024-12-17 19:48:50|2785.7|2774.2|2786.23|2774.73|2786.23|2774.73|2785.7|2774.2|2
1734464940000|2024-12-17 19:49:00|2786.14|2774.64|2781.79|2770.29|2786.39|2774.89|2781.79|2770.29|22
1734464950000|2024-12-17 19:49:10|2781.6|2770.1|2782.25|2770.75|2782.36|2770.86|2781.6|2770.1|18
1734464960000|2024-12-17 19:49:20|2782.36|2770.86|2782.25|2770.75|2782.36|2770.86|2781.85|2770.35|13
1734464970000|2024-12-17 19:49:30|2782.23|2770.73|2782.25|2770.75|2782.36|2770.86|2781.7|2770.2|8
1734464980000|2024-12-17 19:49:40|2781.75|2770.25|2782.25|2770.75|2782.36|2770.86|2781.75|2770.25|16
1734464990000|2024-12-17 19:49:50|2782.27|2770.77|2782.22|2770.72|2782.34|2770.84|2781.45|2769.95|19
1734465000000|2024-12-17 19:50:00|2782.25|2770.75|2784.6|2773.1|2784.8|2773.3|2782.25|2770.75|25
1734465010000|2024-12-17 19:50:10|2784.5|2773|2784.22|2772.72|2785.3|2773.8|2783.6|2772.1|31
1734465020000|2024-12-17 19:50:20|2784.2|2772.7|2785.09|2773.59|2785.09|2773.59|2783.25|2771.75|19
1734465030000|2024-12-17 19:50:30|2785.32|2773.82|2785.32|2773.82|2785.32|2773.82|2785.25|2773.75|17
1734465040000|2024-12-17 19:50:40|2785.15|2773.65|2784.3|2772.8|2786.3|2774.8|2784.11|2772.61|33
1734465050000|2024-12-17 19:50:50|2783.8|2772.3|2784.14|2772.64|2784.37|2772.87|2783.8|2772.3|31
1734465060000|2024-12-17 19:51:00|2784.17|2772.67|2783.11|2771.61|2784.25|2772.75|2782.5|2771|30
1734465070000|2024-12-17 19:51:10|2783.22|2771.72|2784.38|2772.88|2784.65|2773.15|2782.5|2771|29
1734465080000|2024-12-17 19:51:20|2784.43|2772.93|2786.14|2774.64|2786.25|2774.75|2784.33|2772.83|30
1734465090000|2024-12-17 19:51:30|2786.11|2774.61|2785.9|2774.4|2787.35|2775.85|2784.41|2772.91|34
1734465100000|2024-12-17 19:51:40|2786.05|2774.55|2784.25|2772.75|2786.33|2774.83|2783.75|2772.25|25
1734465110000|2024-12-17 19:51:50|2784.1|2772.6|2785.28|2773.78|2785.28|2773.78|2784.05|2772.55|15
1734465120000|2024-12-17 19:52:00|2785.25|2773.75|2783.38|2771.88|2785.45|2773.95|2783.34|2771.84|33
1734465130000|2024-12-17 19:52:10|2783.5|2772|2784.15|2772.65|2784.18|2772.68|2783.25|2771.75|25
1734465140000|2024-12-17 19:52:20|2784.23|2772.73|2784.11|2772.61|2784.25|2772.75|2784.06|2772.56|27
1734465150000|2024-12-17 19:52:30|2784.09|2772.59|2782.23|2770.73|2784.09|2772.59|2781.7|2770.2|30
1734465160000|2024-12-17 19:52:40|2782.2|2770.7|2783.14|2771.64|2783.23|2771.73|2782.1|2770.6|29
1734465170000|2024-12-17 19:52:50|2783.09|2771.59|2781.25|2769.75|2783.09|2771.59|2781.25|2769.75|24
1734465180000|2024-12-17 19:53:00|2781.85|2770.35|2781.33|2769.83|2782.28|2770.78|2781.33|2769.83|21
1734465190000|2024-12-17 19:53:10|2781.4|2769.9|2780.8|2769.3|2781.4|2769.9|2780.8|2769.3|16
1734465200000|2024-12-17 19:53:20|2780.65|2769.15|2780.43|2768.93|2780.7|2769.2|2780.25|2768.75|8
1734465210000|2024-12-17 19:53:30|2780.7|2769.2|2780.4|2768.9|2781.2|2769.7|2780.25|2768.75|21
1734465220000|2024-12-17 19:53:40|2780.35|2768.85|2778.5|2767|2780.35|2768.85|2778.5|2767|16
1734465230000|2024-12-17 19:53:50|2779.17|2767.67|2778.32|2766.82|2779.17|2767.67|2778.2|2766.7|25
1734465240000|2024-12-17 19:54:00|2778.36|2766.86|2779.43|2767.93|2779.65|2768.15|2778.25|2766.75|22
1734465250000|2024-12-17 19:54:10|2779.4|2767.9|2781.4|2769.9|2781.4|2769.9|2779.4|2767.9|30
1734465260000|2024-12-17 19:54:20|2781.35|2769.85|2783.28|2771.78|2783.28|2771.78|2781.25|2769.75|22
1734465270000|2024-12-17 19:54:30|2783.25|2771.75|2781.45|2769.95|2783.28|2771.78|2781.45|2769.95|28
1734465280000|2024-12-17 19:54:40|2781.7|2770.2|2782.32|2770.82|2782.4|2770.9|2780.75|2769.25|25
1734465290000|2024-12-17 19:54:50|2782.33|2770.83|2783.25|2771.75|2783.55|2772.05|2782.25|2770.75|27
1734465300000|2024-12-17 19:55:00|2783.35|2771.85|2780.43|2768.93|2784.35|2772.85|2780.43|2768.93|34
1734465310000|2024-12-17 19:55:10|2780.28|2768.78|2780.2|2768.7|2782.5|2771|2777.05|2765.55|37
1734465320000|2024-12-17 19:55:20|2780.16|2768.66|2779.25|2767.75|2780.2|2768.7|2779.2|2767.7|30
1734465330000|2024-12-17 19:55:30|2779.3|2767.8|2781.25|2769.75|2781.25|2769.75|2779.25|2767.75|21
1734465340000|2024-12-17 19:55:40|2781.17|2769.67|2781.36|2769.86|2781.36|2769.86|2781.17|2769.67|29
1734465350000|2024-12-17 19:55:50|2781.3|2769.8|2780.25|2768.75|2781.45|2769.95|2779.75|2768.25|24
1734465360000|2024-12-17 19:56:00|2780.35|2768.85|2779.35|2767.85|2781.5|2770|2778.55|2767.05|34
1734465370000|2024-12-17 19:56:10|2779.3|2767.8|2777.77|2766.27|2779.36|2767.86|2776.9|2765.4|31
1734465380000|2024-12-17 19:56:20|2777.66|2766.16|2778.25|2766.75|2778.25|2766.75|2776.8|2765.3|19
1734465390000|2024-12-17 19:56:30|2778.15|2766.65|2778.2|2766.7|2778.25|2766.75|2778.15|2766.65|7
1734465400000|2024-12-17 19:56:40|2778.15|2766.65|2777.11|2765.61|2778.15|2766.65|2777.06|2765.56|21
1734465410000|2024-12-17 19:56:50|2776.97|2765.47|2776.45|2764.95|2776.97|2765.47|2776.25|2764.75|28
1734465420000|2024-12-17 19:57:00|2776.25|2764.75|2777.36|2765.86|2777.6|2766.1|2776.25|2764.75|32
1734465430000|2024-12-17 19:57:10|2777.28|2765.78|2777.36|2765.86|2777.45|2765.95|2776.84|2765.34|28
1734465440000|2024-12-17 19:57:20|2777.35|2765.85|2779.2|2767.7|2779.2|2767.7|2777|2765.5|28
1734465450000|2024-12-17 19:57:30|2779.23|2767.73|2777.45|2765.95|2779.23|2767.73|2777.25|2765.75|28
1734465460000|2024-12-17 19:57:40|2777.36|2765.86|2777.3|2765.8|2778.23|2766.73|2777.28|2765.78|26
1734465470000|2024-12-17 19:57:50|2777.35|2765.85|2777.25|2765.75|2777.35|2765.85|2777.25|2765.75|6
1734465480000|2024-12-17 19:58:00|2777.2|2765.7|2776.3|2764.8|2777.25|2765.75|2776.3|2764.8|17
1734465490000|2024-12-17 19:58:10|2776.31|2764.81|2776.22|2764.72|2776.36|2764.86|2776.2|2764.7|17
1734465500000|2024-12-17 19:58:20|2776.2|2764.7|2777.32|2765.82|2777.5|2766|2776.2|2764.7|10
1734465510000|2024-12-17 19:58:30|2777.34|2765.84|2777.25|2765.75|2777.36|2765.86|2777.25|2765.75|24
1734465520000|2024-12-17 19:58:40|2777.75|2766.25|2778.25|2766.75|2779.85|2768.35|2777.75|2766.25|30
1734465530000|2024-12-17 19:58:50|2778.33|2766.83|2778.35|2766.85|2778.5|2767|2778.25|2766.75|30
1734465540000|2024-12-17 19:59:00|2778.3|2766.8|2778.05|2766.55|2779.3|2767.8|2777.64|2766.14|17
1734465550000|2024-12-17 19:59:10|2777.85|2766.35|2778.32|2766.82|2778.35|2766.85|2777.25|2765.75|24
1734465560000|2024-12-17 19:59:20|2778.25|2766.75|2777.28|2765.78|2778.34|2766.84|2777.2|2765.7|28
1734465570000|2024-12-17 19:59:30|2777.23|2765.73|2778.3|2766.8|2778.34|2766.84|2777.2|2765.7|24
1734465580000|2024-12-17 19:59:40|2778.25|2766.75|2778.25|2766.75|2778.5|2767|2778.25|2766.75|12
1734465590000|2024-12-17 19:59:50|2778.3|2766.8|2778.25|2766.75|2778.45|2766.95|2778.25|2766.75|14
1734465600000|2024-12-17 20:00:00|2778.32|2766.82|2780.35|2768.85|2780.45|2768.95|2778.2|2766.7|31
1734465610000|2024-12-17 20:00:10|2780.4|2768.9|2782.83|2771.33|2784.45|2772.95|2780.4|2768.9|36
1734465620000|2024-12-17 20:00:20|2782.77|2771.27|2783.42|2771.92|2783.42|2771.92|2782.04|2770.54|28
1734465630000|2024-12-17 20:00:30|2784.23|2772.73|2784.5|2773|2785.11|2773.61|2784.2|2772.7|30
1734465640000|2024-12-17 20:00:40|2785.11|2773.61|2784.35|2772.85|2785.11|2773.61|2784.2|2772.7|27
1734465650000|2024-12-17 20:00:50|2784.5|2773|2785.32|2773.82|2785.32|2773.82|2784.5|2773|18
1734465660000|2024-12-17 20:01:00|2785.34|2773.84|2786.32|2774.82|2786.45|2774.95|2784.75|2773.25|36
1734465670000|2024-12-17 20:01:10|2786.27|2774.77|2788.11|2776.61|2788.25|2776.75|2786.25|2774.75|23
1734465680000|2024-12-17 20:01:20|2787.77|2776.27|2789.34|2777.84|2789.34|2777.84|2786.66|2775.16|25
1734465690000|2024-12-17 20:01:30|2789.23|2777.73|2790.25|2778.75|2790.25|2778.75|2788.32|2776.82|24
1734465700000|2024-12-17 20:01:40|2790.75|2779.25|2790.18|2778.68|2791.28|2779.78|2790.18|2778.68|23
1734465710000|2024-12-17 20:01:50|2790.1|2778.6|2789.41|2777.91|2790.18|2778.68|2789.31|2777.81|29
1734465720000|2024-12-17 20:02:00|2789.31|2777.81|2791.25|2779.75|2791.3|2779.8|2789.3|2777.8|25
1734465730000|2024-12-17 20:02:10|2790.55|2779.05|2790.1|2778.6|2790.8|2779.3|2789.39|2777.89|26
1734465740000|2024-12-17 20:02:20|2790|2778.5|2790.51|2779.01|2791.25|2779.75|2790|2778.5|32
1734465750000|2024-12-17 20:02:30|2790.61|2779.11|2789.05|2777.55|2790.94|2779.44|2788.6|2777.1|27
1734465760000|2024-12-17 20:02:40|2789.09|2777.59|2789.34|2777.84|2790.07|2778.57|2788.7|2777.2|30
1734465770000|2024-12-17 20:02:50|2789.36|2777.86|2788.75|2777.25|2789.36|2777.86|2788.25|2776.75|17
1734465780000|2024-12-17 20:03:00|2788.7|2777.2|2788.37|2776.87|2789.25|2777.75|2788.28|2776.78|22
1734465790000|2024-12-17 20:03:10|2788.22|2776.72|2788.55|2777.05|2788.75|2777.25|2787.9|2776.4|30
1734465800000|2024-12-17 20:03:20|2788.5|2777|2786.1|2774.6|2788.5|2777|2785.47|2773.97|33
1734465810000|2024-12-17 20:03:30|2786.04|2774.54|2785.77|2774.27|2786.09|2774.59|2785.21|2773.71|26
1734465820000|2024-12-17 20:03:40|2785.47|2773.97|2782.88|2771.38|2785.47|2773.97|2781.55|2770.05|32
1734465830000|2024-12-17 20:03:50|2782.95|2771.45|2783.19|2771.69|2783.95|2772.45|2782.9|2771.4|25
1734465840000|2024-12-17 20:04:00|2783.23|2771.73|2784|2772.5|2784.75|2773.25|2783.2|2771.7|21
1734465850000|2024-12-17 20:04:10|2783.6|2772.1|2785.3|2773.8|2785.37|2773.87|2783.55|2772.05|33
1734465860000|2024-12-17 20:04:20|2785.28|2773.78|2786.3|2774.8|2786.4|2774.9|2785.28|2773.78|18
1734465870000|2024-12-17 20:04:30|2786.32|2774.82|2787.3|2775.8|2787.3|2775.8|2786.01|2774.51|23
1734465880000|2024-12-17 20:04:40|2787.25|2775.75|2787.23|2775.73|2787.46|2775.96|2787.2|2775.7|25
1734465890000|2024-12-17 20:04:50|2787.21|2775.71|2788.27|2776.77|2788.33|2776.83|2786.66|2775.16|23
1734465900000|2024-12-17 20:05:00|2788.35|2776.85|2786.25|2774.75|2789.28|2777.78|2786.25|2774.75|32
1734465910000|2024-12-17 20:05:10|2785.9|2774.4|2786.02|2774.52|2786.02|2774.52|2785.09|2773.59|32
1734465920000|2024-12-17 20:05:20|2785.99|2774.49|2786.17|2774.67|2786.25|2774.75|2785.6|2774.1|19
1734465930000|2024-12-17 20:05:30|2786.19|2774.69|2786.7|2775.2|2787.17|2775.67|2786.1|2774.6|21
1734465940000|2024-12-17 20:05:40|2786.6|2775.1|2786.83|2775.33|2787.25|2775.75|2786.6|2775.1|33
1734465950000|2024-12-17 20:05:50|2786.84|2775.34|2786.03|2774.53|2786.84|2775.34|2785.46|2773.96|26
1734465960000|2024-12-17 20:06:00|2786.02|2774.52|2788.25|2776.75|2788.25|2776.75|2785.47|2773.97|33
1734465970000|2024-12-17 20:06:10|2788.35|2776.85|2788.25|2776.75|2788.35|2776.85|2788.25|2776.75|6
1734465980000|2024-12-17 20:06:20|2787.95|2776.45|2786.97|2775.47|2787.95|2776.45|2786.97|2775.47|9
1734465990000|2024-12-17 20:06:30|2787.28|2775.78|2786.85|2775.35|2787.85|2776.35|2786.37|2774.87|29
1734466000000|2024-12-17 20:06:40|2786.87|2775.37|2785.28|2773.78|2786.87|2775.37|2784.27|2772.77|29
1734466010000|2024-12-17 20:06:50|2785.25|2773.75|2784.33|2772.83|2786.32|2774.82|2784.25|2772.75|30
1734466020000|2024-12-17 20:07:00|2784.31|2772.81|2785.34|2773.84|2785.45|2773.95|2784.31|2772.81|20
1734466030000|2024-12-17 20:07:10|2785.39|2773.89|2784.99|2773.49|2785.94|2774.44|2784.85|2773.35|29
1734466040000|2024-12-17 20:07:20|2785.04|2773.54|2785.01|2773.51|2785.2|2773.7|2784.17|2772.67|25
1734466050000|2024-12-17 20:07:30|2784.96|2773.46|2787.32|2775.82|2787.32|2775.82|2784.35|2772.85|31
1734466060000|2024-12-17 20:07:40|2787.33|2775.83|2786.92|2775.42|2787.94|2776.44|2786.85|2775.35|30
1734466070000|2024-12-17 20:07:50|2786.93|2775.43|2785.2|2773.7|2787.06|2775.56|2784.9|2773.4|27
1734466080000|2024-12-17 20:08:00|2785.02|2773.52|2783.97|2772.47|2785.1|2773.6|2782.22|2770.72|31
1734466090000|2024-12-17 20:08:10|2783.58|2772.08|2785.2|2773.7|2785.2|2773.7|2783.51|2772.01|37
1734466100000|2024-12-17 20:08:20|2785.14|2773.64|2787.28|2775.78|2787.3|2775.8|2784.52|2773.02|32
1734466110000|2024-12-17 20:08:30|2787.35|2775.85|2786.16|2774.66|2788.25|2776.75|2786.16|2774.66|19
1734466120000|2024-12-17 20:08:40|2785.88|2774.38|2783.75|2772.25|2785.99|2774.49|2783.46|2771.96|38
1734466130000|2024-12-17 20:08:50|2783.94|2772.44|2783.12|2771.62|2783.96|2772.46|2783.12|2771.62|28
1734466140000|2024-12-17 20:09:00|2782.97|2771.47|2784.27|2772.77|2784.5|2773|2782.97|2771.47|34
1734466150000|2024-12-17 20:09:10|2784.23|2772.73|2787.2|2775.7|2787.2|2775.7|2784.23|2772.73|27
1734466160000|2024-12-17 20:09:20|2787.04|2775.54|2788.1|2776.6|2788.1|2776.6|2786.6|2775.1|21
1734466170000|2024-12-17 20:09:30|2788.2|2776.7|2789.28|2777.78|2789.28|2777.78|2788.2|2776.7|19
1734466180000|2024-12-17 20:09:40|2789.25|2777.75|2789.23|2777.73|2789.25|2777.75|2788.23|2776.73|17
1734466190000|2024-12-17 20:09:50|2789.22|2777.72|2788.21|2776.71|2789.25|2777.75|2787.92|2776.42|28
1734466200000|2024-12-17 20:10:00|2788.14|2776.64|2787.23|2775.73|2788.19|2776.69|2786.21|2774.71|28
1734466210000|2024-12-17 20:10:10|2787.2|2775.7|2789.28|2777.78|2789.3|2777.8|2787.2|2775.7|35
1734466220000|2024-12-17 20:10:20|2789.3|2777.8|2781.55|2770.05|2789.3|2777.8|2781.55|2770.05|34
1734466230000|2024-12-17 20:10:30|2781.87|2770.37|2784.35|2772.85|2785.45|2773.95|2780.85|2769.35|34
1734466240000|2024-12-17 20:10:40|2784.37|2772.87|2784.55|2773.05|2785.31|2773.81|2784.37|2772.87|27
1734466250000|2024-12-17 20:10:50|2784.5|2773|2783.9|2772.4|2785.15|2773.65|2783.85|2772.35|26
1734466260000|2024-12-17 20:11:00|2783.94|2772.44|2785.23|2773.73|2785.37|2773.87|2783.94|2772.44|26
1734466270000|2024-12-17 20:11:10|2785.2|2773.7|2784.36|2772.86|2785.2|2773.7|2784.08|2772.58|22
1734466280000|2024-12-17 20:11:20|2784.45|2772.95|2784.21|2772.71|2784.45|2772.95|2783.32|2771.82|27
1734466290000|2024-12-17 20:11:30|2784.28|2772.78|2783.94|2772.44|2784.35|2772.85|2783.48|2771.98|25
1734466300000|2024-12-17 20:11:40|2783.87|2772.37|2783.2|2771.7|2783.87|2772.37|2782.2|2770.7|35
1734466310000|2024-12-17 20:11:50|2783.27|2771.77|2782.36|2770.86|2783.27|2771.77|2782.25|2770.75|25
1734466320000|2024-12-17 20:12:00|2782.55|2771.05|2783.14|2771.64|2783.45|2771.95|2782.55|2771.05|15
1734466330000|2024-12-17 20:12:10|2783.11|2771.61|2784.25|2772.75|2784.25|2772.75|2782.12|2770.62|26
1734466340000|2024-12-17 20:12:20|2784.17|2772.67|2784.65|2773.15|2785.4|2773.9|2784.15|2772.65|28
1734466350000|2024-12-17 20:12:30|2785.23|2773.73|2786.25|2774.75|2786.25|2774.75|2784.4|2772.9|30
1734466360000|2024-12-17 20:12:40|2786|2774.5|2787.4|2775.9|2787.45|2775.95|2785.5|2774|14
1734466370000|2024-12-17 20:12:50|2787.3|2775.8|2787.05|2775.55|2788.11|2776.61|2787.05|2775.55|30
1734466380000|2024-12-17 20:13:00|2786.63|2775.13|2789.23|2777.73|2789.23|2777.73|2786.5|2775|31
1734466390000|2024-12-17 20:13:10|2789.2|2777.7|2790.35|2778.85|2790.5|2779|2789.2|2777.7|20
1734466400000|2024-12-17 20:13:20|2790.25|2778.75|2790.01|2778.51|2790.35|2778.85|2789.37|2777.87|30
1734466410000|2024-12-17 20:13:30|2789.99|2778.49|2790.3|2778.8|2790.3|2778.8|2789.42|2777.92|24
1734466420000|2024-12-17 20:13:40|2790.32|2778.82|2790.04|2778.54|2790.34|2778.84|2789.42|2777.92|25
1734466430000|2024-12-17 20:13:50|2789.99|2778.49|2789.1|2777.6|2790.04|2778.54|2789.1|2777.6|14
1734466440000|2024-12-17 20:14:00|2788.69|2777.19|2788.2|2776.7|2788.75|2777.25|2787.71|2776.21|19
1734466450000|2024-12-17 20:14:10|2788.22|2776.72|2787.55|2776.05|2788.22|2776.72|2787.47|2775.97|22
1734466460000|2024-12-17 20:14:20|2787.5|2776|2789.32|2777.82|2789.35|2777.85|2787.5|2776|33
1734466470000|2024-12-17 20:14:30|2789.28|2777.78|2791.25|2779.75|2791.3|2779.8|2789.25|2777.75|21
1734466480000|2024-12-17 20:14:40|2791.28|2779.78|2791.15|2779.65|2792.99|2781.49|2791.15|2779.65|34
1734466490000|2024-12-17 20:14:50|2791.2|2779.7|2791.2|2779.7|2791.35|2779.85|2790.9|2779.4|26
1734466500000|2024-12-17 20:15:00|2791.23|2779.73|2794.15|2782.65|2794.25|2782.75|2791.23|2779.73|28
1734466510000|2024-12-17 20:15:10|2794.1|2782.6|2793.42|2781.92|2795.1|2783.6|2793.35|2781.85|19
1734466520000|2024-12-17 20:15:20|2793.41|2781.91|2794.8|2783.3|2794.8|2783.3|2793.2|2781.7|25
1734466530000|2024-12-17 20:15:30|2794.9|2783.4|2795|2783.5|2795.4|2783.9|2794.9|2783.4|12
1734466540000|2024-12-17 20:15:40|2794.95|2783.45|2794.2|2782.7|2794.95|2783.45|2793.3|2781.8|32
1734466550000|2024-12-17 20:15:50|2794.15|2782.65|2799.05|2787.55|2799.1|2787.6|2793.4|2781.9|16
1734466560000|2024-12-17 20:16:00|2799.1|2787.6|2798.23|2786.73|2799.1|2787.6|2798.2|2786.7|18
1734466570000|2024-12-17 20:16:10|2798.25|2786.75|2799|2787.5|2799.05|2787.55|2798.23|2786.73|11
1734466580000|2024-12-17 20:16:20|2799.1|2787.6|2799|2787.5|2799.15|2787.65|2798.85|2787.35|8
1734466590000|2024-12-17 20:16:30|2799.1|2787.6|2798.35|2786.85|2799.1|2787.6|2798.35|2786.85|7
1734466600000|2024-12-17 20:16:40|2798.3|2786.8|2798.85|2787.35|2799.1|2787.6|2798.16|2786.66|32
1734466610000|2024-12-17 20:16:50|2798.75|2787.25|2798.6|2787.1|2799.1|2787.6|2798.4|2786.9|11
1734466620000|2024-12-17 20:17:00|2798.35|2786.85|2799.1|2787.6|2799.1|2787.6|2798.35|2786.85|13
1734466630000|2024-12-17 20:17:10|2799.25|2787.75|2799.32|2787.82|2799.75|2788.25|2799.25|2787.75|20
1734466640000|2024-12-17 20:17:20|2799.34|2787.84|2800.25|2788.75|2801.1|2789.6|2799.34|2787.84|17
1734466650000|2024-12-17 20:17:30|2800.67|2789.17|2802.12|2790.62|2802.2|2790.7|2800.35|2788.85|17
1734466660000|2024-12-17 20:17:40|2802.05|2790.55|2802.11|2790.61|2802.11|2790.61|2800.65|2789.15|23
1734466670000|2024-12-17 20:17:50|2802.25|2790.75|2802.7|2791.2|2802.77|2791.27|2802|2790.5|18
1734466680000|2024-12-17 20:18:00|2802.93|2791.43|2805.11|2793.61|2805.11|2793.61|2802.93|2791.43|12
1734466690000|2024-12-17 20:18:10|2805.14|2793.64|2805.4|2793.9|2806.3|2794.8|2805|2793.5|26
1734466700000|2024-12-17 20:18:20|2805.3|2793.8|2808|2796.5|2808.11|2796.61|2805.28|2793.78|16
1734466710000|2024-12-17 20:18:30|2808.11|2796.61|2806.28|2794.78|2808.17|2796.67|2806.05|2794.55|28
1734466720000|2024-12-17 20:18:40|2806.33|2794.83|2808.1|2796.6|2808.1|2796.6|2806.23|2794.73|33
1734466730000|2024-12-17 20:18:50|2808.17|2796.67|2806.4|2794.9|2808.17|2796.67|2806.25|2794.75|14
1734466740000|2024-12-17 20:19:00|2806.25|2794.75|2804.15|2792.65|2806.5|2795|2804.05|2792.55|27
1734466750000|2024-12-17 20:19:10|2804|2792.5|2801.57|2790.07|2804|2792.5|2800.7|2789.2|21
1734466760000|2024-12-17 20:19:20|2801.58|2790.08|2801.3|2789.8|2801.65|2790.15|2800.25|2788.75|29
1734466770000|2024-12-17 20:19:30|2801.28|2789.78|2801.25|2789.75|2801.36|2789.86|2801.1|2789.6|20
1734466780000|2024-12-17 20:19:40|2801.5|2790|2801.22|2789.72|2801.5|2790|2800.95|2789.45|27
1734466790000|2024-12-17 20:19:50|2801.2|2789.7|2801.17|2789.67|2801.22|2789.72|2801.14|2789.64|8
1734466800000|2024-12-17 20:20:00|2801.28|2789.78|2800.55|2789.05|2801.3|2789.8|2800.5|2789|23
1734466810000|2024-12-17 20:20:10|2799.85|2788.35|2799.15|2787.65|2799.85|2788.35|2797.2|2785.7|27
1734466820000|2024-12-17 20:20:20|2799.1|2787.6|2799.03|2787.53|2800.32|2788.82|2798.35|2786.85|25
1734466830000|2024-12-17 20:20:30|2799.25|2787.75|2797.2|2785.7|2799.25|2787.75|2797.13|2785.63|25
1734466840000|2024-12-17 20:20:40|2797.23|2785.73|2793.45|2781.95|2797.25|2785.75|2792.6|2781.1|24
1734466850000|2024-12-17 20:20:50|2794.12|2782.62|2795.05|2783.55|2795.05|2783.55|2792.53|2781.03|28
1734466860000|2024-12-17 20:21:00|2795.14|2783.64|2797.15|2785.65|2797.5|2786|2795.14|2783.64|29
1734466870000|2024-12-17 20:21:10|2797.2|2785.7|2798.18|2786.68|2798.18|2786.68|2796.5|2785|22
1734466880000|2024-12-17 20:21:20|2798.13|2786.63|2799.12|2787.62|2799.12|2787.62|2797.2|2785.7|17
1734466890000|2024-12-17 20:21:30|2798.95|2787.45|2797.5|2786|2799.23|2787.73|2797.5|2786|27
1734466900000|2024-12-17 20:21:40|2797.61|2786.11|2797.3|2785.8|2798.35|2786.85|2797.3|2785.8|23
1734466910000|2024-12-17 20:21:50|2797.53|2786.03|2797.25|2785.75|2797.68|2786.18|2797.12|2785.62|20
1734466920000|2024-12-17 20:22:00|2797.2|2785.7|2794.19|2782.69|2797.25|2785.75|2794.19|2782.69|30
1734466930000|2024-12-17 20:22:10|2793.6|2782.1|2795.35|2783.85|2795.35|2783.85|2793.6|2782.1|24
1734466940000|2024-12-17 20:22:20|2792.67|2781.17|2791.95|2780.45|2792.67|2781.17|2791.3|2779.8|28
1734466950000|2024-12-17 20:22:30|2791.9|2780.4|2789.35|2777.85|2791.9|2780.4|2789.35|2777.85|11
1734466960000|2024-12-17 20:22:40|2789.38|2777.88|2790.37|2778.87|2790.6|2779.1|2789.33|2777.83|30
1734466970000|2024-12-17 20:22:50|2790.39|2778.89|2790.37|2778.87|2790.43|2778.93|2790.24|2778.74|30
1734466980000|2024-12-17 20:23:00|2790.39|2778.89|2789.75|2778.25|2790.8|2779.3|2789.65|2778.15|24
1734466990000|2024-12-17 20:23:10|2789.65|2778.15|2790.2|2778.7|2790.2|2778.7|2789.19|2777.69|36
1734467000000|2024-12-17 20:23:20|2790.23|2778.73|2789.28|2777.78|2790.23|2778.73|2789.2|2777.7|34
1734467010000|2024-12-17 20:23:30|2789.25|2777.75|2791.32|2779.82|2791.4|2779.9|2789.25|2777.75|23
1734467020000|2024-12-17 20:23:40|2791.34|2779.84|2792.17|2780.67|2792.25|2780.75|2791.25|2779.75|27
1734467030000|2024-12-17 20:23:50|2792.14|2780.64|2792.35|2780.85|2794.15|2782.65|2792.14|2780.64|33
1734467040000|2024-12-17 20:24:00|2792.95|2781.45|2792.21|2780.71|2792.95|2781.45|2791.77|2780.27|31
1734467050000|2024-12-17 20:24:10|2792.2|2780.7|2792.25|2780.75|2792.43|2780.93|2792.2|2780.7|30
1734467060000|2024-12-17 20:24:20|2792.23|2780.73|2792.36|2780.86|2792.36|2780.86|2791.2|2779.7|29
1734467070000|2024-12-17 20:24:30|2792.41|2780.91|2792.28|2780.78|2792.41|2780.91|2792.23|2780.73|28
1734467080000|2024-12-17 20:24:40|2792.2|2780.7|2792.33|2780.83|2792.5|2781|2791.55|2780.05|32
1734467090000|2024-12-17 20:24:50|2792.35|2780.85|2792.6|2781.1|2793.45|2781.95|2792.33|2780.83|22
1734467100000|2024-12-17 20:25:00|2792.55|2781.05|2793.3|2781.8|2793.4|2781.9|2792.28|2780.78|33
1734467110000|2024-12-17 20:25:10|2793.28|2781.78|2794.3|2782.8|2794.4|2782.9|2793.25|2781.75|28
1734467120000|2024-12-17 20:25:20|2794.36|2782.86|2796.2|2784.7|2796.55|2785.05|2794.32|2782.82|18
1734467130000|2024-12-17 20:25:30|2795.65|2784.15|2797.05|2785.55|2797.05|2785.55|2795.4|2783.9|31
1734467140000|2024-12-17 20:25:40|2797.6|2786.1|2797.25|2785.75|2798.25|2786.75|2797.25|2785.75|6
1734467150000|2024-12-17 20:25:50|2797|2785.5|2797.25|2785.75|2797.28|2785.78|2796.35|2784.85|13
1734467160000|2024-12-17 20:26:00|2797.75|2786.25|2797.75|2786.25|2798.17|2786.67|2797.6|2786.1|19
1734467170000|2024-12-17 20:26:10|2798.17|2786.67|2795.62|2784.12|2798.17|2786.67|2795.45|2783.95|31
1734467180000|2024-12-17 20:26:20|2795.65|2784.15|2796.21|2784.71|2796.35|2784.85|2795.3|2783.8|26
1734467190000|2024-12-17 20:26:30|2796.1|2784.6|2794.61|2783.11|2796.1|2784.6|2793.55|2782.05|35
1734467200000|2024-12-17 20:26:40|2794.68|2783.18|2795.23|2783.73|2795.34|2783.84|2794.28|2782.78|27
1734467210000|2024-12-17 20:26:50|2795.2|2783.7|2796.33|2784.83|2796.5|2785|2795.2|2783.7|30
1734467220000|2024-12-17 20:27:00|2796.35|2784.85|2796.25|2784.75|2796.99|2785.49|2795.55|2784.05|32
1734467230000|2024-12-17 20:27:10|2796.28|2784.78|2796.25|2784.75|2796.35|2784.85|2795.45|2783.95|24
1734467240000|2024-12-17 20:27:20|2796.18|2784.68|2795.3|2783.8|2796.23|2784.73|2795.1|2783.6|22
1734467250000|2024-12-17 20:27:30|2795.28|2783.78|2796.36|2784.86|2796.36|2784.86|2795.25|2783.75|30
1734467260000|2024-12-17 20:27:40|2796.25|2784.75|2796.32|2784.82|2796.36|2784.86|2796.05|2784.55|27
1734467270000|2024-12-17 20:27:50|2796.2|2784.7|2796.23|2784.73|2796.36|2784.86|2796.17|2784.67|24
1734467280000|2024-12-17 20:28:00|2796.3|2784.8|2799.25|2787.75|2799.4|2787.9|2796.25|2784.75|19
1734467300000|2024-12-17 20:28:20|2799.5|2788|2799.34|2787.84|2799.5|2788|2799.25|2787.75|3
1734467310000|2024-12-17 20:28:30|2799.3|2787.8|2799.28|2787.78|2800.5|2789|2799.2|2787.7|26
1734467320000|2024-12-17 20:28:40|2799.2|2787.7|2799.39|2787.89|2799.39|2787.89|2799.2|2787.7|27
1734467330000|2024-12-17 20:28:50|2799.43|2787.93|2798.7|2787.2|2799.47|2787.97|2798.5|2787|17
1734467340000|2024-12-17 20:29:00|2798.8|2787.3|2798.19|2786.69|2798.8|2787.3|2798.19|2786.69|15
1734467350000|2024-12-17 20:29:10|2798.23|2786.73|2797.38|2785.88|2798.28|2786.78|2797.16|2785.66|25
1734467360000|2024-12-17 20:29:20|2797.3|2785.8|2797.39|2785.89|2798.4|2786.9|2797.3|2785.8|31
1734467370000|2024-12-17 20:29:30|2797.45|2785.95|2799.11|2787.61|2799.35|2787.85|2797.39|2785.89|20
1734467380000|2024-12-17 20:29:40|2799.2|2787.7|2797.39|2785.89|2799.2|2787.7|2797.28|2785.78|28
1734467390000|2024-12-17 20:29:50|2797.31|2785.81|2797.3|2785.8|2797.34|2785.84|2796.85|2785.35|25
1734467400000|2024-12-17 20:30:00|2797.32|2785.82|2798.45|2786.95|2799.95|2788.45|2797.25|2785.75|29
1734467410000|2024-12-17 20:30:10|2798.34|2786.84|2800.28|2788.78|2800.45|2788.95|2798.34|2786.84|29
1734467420000|2024-12-17 20:30:20|2800.22|2788.72|2800.45|2788.95|2800.45|2788.95|2799|2787.5|36
1734467430000|2024-12-17 20:30:30|2800.95|2789.45|2799.3|2787.8|2801.2|2789.7|2799.18|2787.68|31
1734467440000|2024-12-17 20:30:40|2799.2|2787.7|2798.9|2787.4|2799.25|2787.75|2797.4|2785.9|33
1734467450000|2024-12-17 20:30:50|2798.95|2787.45|2798.28|2786.78|2799.2|2787.7|2798.25|2786.75|30
1734467460000|2024-12-17 20:31:00|2798.3|2786.8|2797.25|2785.75|2798.35|2786.85|2796.28|2784.78|25
1734467470000|2024-12-17 20:31:10|2797.23|2785.73|2798.28|2786.78|2798.4|2786.9|2797.14|2785.64|27
1734467480000|2024-12-17 20:31:20|2798.3|2786.8|2799.2|2787.7|2800.3|2788.8|2798.25|2786.75|20
1734467490000|2024-12-17 20:31:30|2799.23|2787.73|2797.31|2785.81|2799.23|2787.73|2797.31|2785.81|26
1734467500000|2024-12-17 20:31:40|2797.25|2785.75|2794.17|2782.67|2797.25|2785.75|2794.17|2782.67|27
1734467510000|2024-12-17 20:31:50|2794.23|2782.73|2795.3|2783.8|2795.39|2783.89|2794.23|2782.73|29
1734467520000|2024-12-17 20:32:00|2795.28|2783.78|2795.65|2784.15|2796.65|2785.15|2795.28|2783.78|23
1734467530000|2024-12-17 20:32:10|2795.55|2784.05|2795.16|2783.66|2795.65|2784.15|2795.16|2783.66|21
1734467540000|2024-12-17 20:32:20|2795.12|2783.62|2793.25|2781.75|2795.16|2783.66|2792.35|2780.85|23
1734467550000|2024-12-17 20:32:30|2793.32|2781.82|2794.2|2782.7|2794.7|2783.2|2793.25|2781.75|25
1734467560000|2024-12-17 20:32:40|2794.15|2782.65|2793.2|2781.7|2794.18|2782.68|2793.1|2781.6|24
1734467570000|2024-12-17 20:32:50|2793.17|2781.67|2793.3|2781.8|2793.34|2781.84|2792.2|2780.7|26
1734467580000|2024-12-17 20:33:00|2793.28|2781.78|2793.35|2781.85|2793.45|2781.95|2793.28|2781.78|11
1734467590000|2024-12-17 20:33:10|2793.36|2781.86|2794.27|2782.77|2794.34|2782.84|2793.33|2781.83|18
1734467600000|2024-12-17 20:33:20|2794.3|2782.8|2792.45|2780.95|2794.3|2782.8|2792.28|2780.78|16
1734467610000|2024-12-17 20:33:30|2792.43|2780.93|2793.41|2781.91|2793.43|2781.93|2792.43|2780.93|12
1734467620000|2024-12-17 20:33:40|2793.39|2781.89|2794.2|2782.7|2794.2|2782.7|2793.25|2781.75|23
1734467630000|2024-12-17 20:33:50|2794.17|2782.67|2793.47|2781.97|2795.25|2783.75|2793.39|2781.89|23
1734467640000|2024-12-17 20:34:00|2793.39|2781.89|2795.25|2783.75|2795.25|2783.75|2793.36|2781.86|29
1734467650000|2024-12-17 20:34:10|2795.2|2783.7|2795.36|2783.86|2795.36|2783.86|2795.15|2783.65|23
1734467660000|2024-12-17 20:34:20|2795.17|2783.67|2795.75|2784.25|2795.75|2784.25|2795.17|2783.67|13
1734467670000|2024-12-17 20:34:30|2796.35|2784.85|2796.75|2785.25|2796.75|2785.25|2796.25|2784.75|3
1734467680000|2024-12-17 20:34:40|2797.25|2785.75|2811.7|2800.2|2812.25|2800.75|2797.25|2785.75|30
1734467690000|2024-12-17 20:34:50|2813.17|2801.67|2816.7|2805.2|2817.6|2806.1|2812.2|2800.7|34
1734467700000|2024-12-17 20:35:00|2816.85|2805.35|2816.65|2805.15|2816.93|2805.43|2815.25|2803.75|35
1734467710000|2024-12-17 20:35:10|2816.73|2805.23|2816.35|2804.85|2817.25|2805.75|2816.25|2804.75|32
1734467720000|2024-12-17 20:35:20|2816.25|2804.75|2816.3|2804.8|2817.95|2806.45|2816.25|2804.75|7
1734467730000|2024-12-17 20:35:30|2816.4|2804.9|2815|2803.5|2817.1|2805.6|2815|2803.5|10
1734467740000|2024-12-17 20:35:40|2815.17|2803.67|2813.6|2802.1|2815.21|2803.71|2813.24|2801.74|26
1734467750000|2024-12-17 20:35:50|2813.67|2802.17|2812.45|2800.95|2814|2802.5|2811.75|2800.25|32
1734467760000|2024-12-17 20:36:00|2812.35|2800.85|2813.5|2802|2813.5|2802|2812.08|2800.58|30
1734467770000|2024-12-17 20:36:10|2813.8|2802.3|2814.65|2803.15|2815.45|2803.95|2813.75|2802.25|36
1734467780000|2024-12-17 20:36:20|2814.68|2803.18|2817.65|2806.15|2817.65|2806.15|2813.57|2802.07|31
1734467790000|2024-12-17 20:36:30|2817.85|2806.35|2818.15|2806.65|2819.05|2807.55|2817.65|2806.15|24
1734467800000|2024-12-17 20:36:40|2818.25|2806.75|2818.28|2806.78|2818.95|2807.45|2818.25|2806.75|11
1734467810000|2024-12-17 20:36:50|2818.25|2806.75|2819.23|2807.73|2819.25|2807.75|2818.25|2806.75|14
1734467820000|2024-12-17 20:37:00|2819.2|2807.7|2817.75|2806.25|2819.2|2807.7|2817.73|2806.23|31
1734467830000|2024-12-17 20:37:10|2818.33|2806.83|2819.25|2807.75|2819.25|2807.75|2817.15|2805.65|26
1734467840000|2024-12-17 20:37:20|2819.3|2807.8|2818.92|2807.42|2819.35|2807.85|2818.28|2806.78|19
1734467850000|2024-12-17 20:37:30|2819.24|2807.74|2818.91|2807.41|2820.5|2809|2818.9|2807.4|24
1734467860000|2024-12-17 20:37:40|2819.3|2807.8|2821.12|2809.62|2821.14|2809.64|2818.55|2807.05|27
1734467870000|2024-12-17 20:37:50|2821.18|2809.68|2820.35|2808.85|2821.19|2809.69|2820.34|2808.84|19
1734467880000|2024-12-17 20:38:00|2820.34|2808.84|2819.15|2807.65|2820.35|2808.85|2817.8|2806.3|33
1734467890000|2024-12-17 20:38:10|2819.1|2807.6|2819.25|2807.75|2820.07|2808.57|2818.7|2807.2|34
1734467900000|2024-12-17 20:38:20|2819.55|2808.05|2820.3|2808.8|2820.3|2808.8|2817.75|2806.25|33
1734467910000|2024-12-17 20:38:30|2820.25|2808.75|2820.3|2808.8|2820.35|2808.85|2820.15|2808.65|11
1734467920000|2024-12-17 20:38:40|2820.25|2808.75|2817.15|2805.65|2820.25|2808.75|2817.05|2805.55|18
1734467930000|2024-12-17 20:38:50|2816.65|2805.15|2817.5|2806|2817.55|2806.05|2816.5|2805|16
1734467940000|2024-12-17 20:39:00|2817.32|2805.82|2818.25|2806.75|2818.95|2807.45|2817.25|2805.75|20
1734467950000|2024-12-17 20:39:10|2818.42|2806.92|2817.95|2806.45|2818.42|2806.92|2816.75|2805.25|20
1734467960000|2024-12-17 20:39:20|2817.4|2805.9|2815.85|2804.35|2817.4|2805.9|2814.84|2803.34|23
1734467970000|2024-12-17 20:39:30|2815.9|2804.4|2815.25|2803.75|2816.05|2804.55|2814.65|2803.15|15
1734467980000|2024-12-17 20:39:40|2815.23|2803.73|2817.15|2805.65|2817.25|2805.75|2814.3|2802.8|17
1734467990000|2024-12-17 20:39:50|2816.65|2805.15|2819.25|2807.75|2819.25|2807.75|2816.3|2804.8|27
1734468000000|2024-12-17 20:40:00|2819.2|2807.7|2820.1|2808.6|2821.12|2809.62|2819.2|2807.7|24
1734468010000|2024-12-17 20:40:10|2819.05|2807.55|2817.64|2806.14|2819.8|2808.3|2817.5|2806|33
1734468020000|2024-12-17 20:40:20|2817.4|2805.9|2816.5|2805|2817.45|2805.95|2816.28|2804.78|32
1734468030000|2024-12-17 20:40:30|2816.9|2805.4|2814.55|2803.05|2817.25|2805.75|2814.4|2802.9|28
1734468040000|2024-12-17 20:40:40|2814.5|2803|2816.22|2804.72|2816.6|2805.1|2814.5|2803|31
1734468050000|2024-12-17 20:40:50|2816.17|2804.67|2814.64|2803.14|2816.17|2804.67|2814.45|2802.95|29
1734468060000|2024-12-17 20:41:00|2814.53|2803.03|2813.25|2801.75|2814.8|2803.3|2813.25|2801.75|26
1734468070000|2024-12-17 20:41:10|2813|2801.5|2815.15|2803.65|2815.15|2803.65|2812.55|2801.05|26
1734468080000|2024-12-17 20:41:20|2814.6|2803.1|2814.36|2802.86|2814.6|2803.1|2813.25|2801.75|25
1734468090000|2024-12-17 20:41:30|2814.25|2802.75|2815.28|2803.78|2815.45|2803.95|2814.25|2802.75|17
1734468100000|2024-12-17 20:41:40|2815.3|2803.8|2814.7|2803.2|2815.35|2803.85|2814.5|2803|30
1734468110000|2024-12-17 20:41:50|2814.55|2803.05|2813.5|2802|2814.55|2803.05|2813.25|2801.75|15
1734468120000|2024-12-17 20:42:00|2813.45|2801.95|2815.05|2803.55|2815.1|2803.6|2813.25|2801.75|18
1734468130000|2024-12-17 20:42:10|2815.25|2803.75|2814.35|2802.85|2815.25|2803.75|2813.25|2801.75|19
1734468140000|2024-12-17 20:42:20|2814.33|2802.83|2817.05|2805.55|2817.05|2805.55|2814.32|2802.82|21
1734468150000|2024-12-17 20:42:30|2816.8|2805.3|2813.44|2801.94|2816.8|2805.3|2813.44|2801.94|21
1734468160000|2024-12-17 20:42:40|2812.6|2801.1|2814.25|2802.75|2814.55|2803.05|2812.6|2801.1|26
1734468170000|2024-12-17 20:42:50|2814.75|2803.25|2813.25|2801.75|2815.25|2803.75|2813.1|2801.6|27
1734468180000|2024-12-17 20:43:00|2813.22|2801.72|2815.9|2804.4|2816.05|2804.55|2813.05|2801.55|15
1734468190000|2024-12-17 20:43:10|2815.5|2804|2815.35|2803.85|2816|2804.5|2814.65|2803.15|25
1734468200000|2024-12-17 20:43:20|2814.75|2803.25|2815.35|2803.85|2815.7|2804.2|2814.6|2803.1|22
1734468210000|2024-12-17 20:43:30|2815.25|2803.75|2815.7|2804.2|2815.7|2804.2|2814.65|2803.15|21
1734468220000|2024-12-17 20:43:40|2815.2|2803.7|2813.9|2802.4|2816.05|2804.55|2813.9|2802.4|17
1734468230000|2024-12-17 20:43:50|2814.4|2802.9|2811.35|2799.85|2814.4|2802.9|2811.35|2799.85|23
1734468240000|2024-12-17 20:44:00|2811.85|2800.35|2811.67|2800.17|2812.77|2801.27|2811.65|2800.15|17
1734468250000|2024-12-17 20:44:10|2811.7|2800.2|2810.25|2798.75|2811.7|2800.2|2810.25|2798.75|20
1734468260000|2024-12-17 20:44:20|2810.5|2799|2810.3|2798.8|2810.5|2799|2810.25|2798.75|18
1734468270000|2024-12-17 20:44:30|2810.25|2798.75|2811.25|2799.75|2811.45|2799.95|2810.25|2798.75|15
1734468280000|2024-12-17 20:44:40|2811.2|2799.7|2810.25|2798.75|2811.5|2800|2810.25|2798.75|27
1734468290000|2024-12-17 20:44:50|2810.75|2799.25|2811.45|2799.95|2811.45|2799.95|2810.25|2798.75|16
1734468300000|2024-12-17 20:45:00|2811.6|2800.1|2813.3|2801.8|2813.5|2802|2811.45|2799.95|21
1734468310000|2024-12-17 20:45:10|2813.25|2801.75|2814.55|2803.05|2814.55|2803.05|2812.85|2801.35|19
1734468320000|2024-12-17 20:45:20|2815.05|2803.55|2813.25|2801.75|2815.25|2803.75|2813.25|2801.75|21
1734468330000|2024-12-17 20:45:30|2812.75|2801.25|2812.34|2800.84|2812.85|2801.35|2811.25|2799.75|20
1734468340000|2024-12-17 20:45:40|2812.36|2800.86|2813.75|2802.25|2814.3|2802.8|2812.25|2800.75|20
1734468350000|2024-12-17 20:45:50|2814.25|2802.75|2814.25|2802.75|2814.25|2802.75|2813.75|2802.25|6
1734468360000|2024-12-17 20:46:00|2814.5|2803|2814.28|2802.78|2814.5|2803|2813.67|2802.17|24
1734468370000|2024-12-17 20:46:10|2814.23|2802.73|2814.34|2802.84|2814.4|2802.9|2813.7|2802.2|31
1734468380000|2024-12-17 20:46:20|2814.3|2802.8|2814.23|2802.73|2814.85|2803.35|2813.75|2802.25|20
1734468390000|2024-12-17 20:46:30|2813.7|2802.2|2814.75|2803.25|2814.75|2803.25|2813.6|2802.1|13
1734468400000|2024-12-17 20:46:40|2815.4|2803.9|2815.22|2803.72|2815.65|2804.15|2815.2|2803.7|30
1734468410000|2024-12-17 20:46:50|2815.25|2803.75|2814.25|2802.75|2815.28|2803.78|2814.25|2802.75|19
1734468420000|2024-12-17 20:47:00|2814.34|2802.84|2815.75|2804.25|2815.75|2804.25|2814.25|2802.75|14
1734468430000|2024-12-17 20:47:10|2815.25|2803.75|2812.25|2800.75|2815.4|2803.9|2812.25|2800.75|30
1734468440000|2024-12-17 20:47:20|2812.36|2800.86|2813.3|2801.8|2814.55|2803.05|2812.36|2800.86|25
1734468450000|2024-12-17 20:47:30|2813|2801.5|2813.34|2801.84|2813.5|2802|2811.4|2799.9|27
1734468460000|2024-12-17 20:47:40|2813.28|2801.78|2813.25|2801.75|2813.4|2801.9|2812.7|2801.2|29
1734468470000|2024-12-17 20:47:50|2813.32|2801.82|2812.6|2801.1|2814.45|2802.95|2812.6|2801.1|26
1734468480000|2024-12-17 20:48:00|2813.05|2801.55|2813.75|2802.25|2813.75|2802.25|2812.55|2801.05|8
1734468490000|2024-12-17 20:48:10|2814.4|2802.9|2816.3|2804.8|2816.5|2805|2814.25|2802.75|24
1734468500000|2024-12-17 20:48:20|2816.35|2804.85|2816.28|2804.78|2816.35|2804.85|2816.28|2804.78|3
1734468510000|2024-12-17 20:48:30|2816.27|2804.77|2816.2|2804.7|2816.28|2804.78|2816.15|2804.65|10
1734468530000|2024-12-17 20:48:50|2815.75|2804.25|2815.3|2803.8|2815.75|2804.25|2814.95|2803.45|4
1734468540000|2024-12-17 20:49:00|2815.25|2803.75|2815.34|2803.84|2815.5|2804|2815.25|2803.75|19
1734468550000|2024-12-17 20:49:10|2815.36|2803.86|2816.2|2804.7|2816.2|2804.7|2815.17|2803.67|20
1734468560000|2024-12-17 20:49:20|2816.25|2804.75|2816.2|2804.7|2816.36|2804.86|2816.17|2804.67|22
1734468570000|2024-12-17 20:49:30|2816.3|2804.8|2816.4|2804.9|2817.4|2805.9|2816.23|2804.73|28
1734468580000|2024-12-17 20:49:40|2816.41|2804.91|2815.2|2803.7|2816.45|2804.95|2815.2|2803.7|20
1734468590000|2024-12-17 20:49:50|2816.45|2804.95|2818.25|2806.75|2818.25|2806.75|2816.25|2804.75|14
1734468600000|2024-12-17 20:50:00|2818.23|2806.73|2819.3|2807.8|2819.35|2807.85|2818.23|2806.73|24
1734468610000|2024-12-17 20:50:10|2819.27|2807.77|2819.7|2808.2|2820.3|2808.8|2818.25|2806.75|29
1734468620000|2024-12-17 20:50:20|2820.2|2808.7|2818.15|2806.65|2820.25|2808.75|2818.15|2806.65|26
1734468630000|2024-12-17 20:50:30|2818.14|2806.64|2818.72|2807.22|2819.28|2807.78|2818.14|2806.64|30
1734468640000|2024-12-17 20:50:40|2818.96|2807.46|2817.75|2806.25|2818.96|2807.46|2817.2|2805.7|17
1734468650000|2024-12-17 20:50:50|2817.95|2806.45|2817.23|2805.73|2817.95|2806.45|2816.65|2805.15|23
1734468660000|2024-12-17 20:51:00|2816.96|2805.46|2816.41|2804.91|2818.05|2806.55|2816.4|2804.9|25
1734468670000|2024-12-17 20:51:10|2816.68|2805.18|2818.37|2806.87|2818.75|2807.25|2816.68|2805.18|27
1734468680000|2024-12-17 20:51:20|2818.25|2806.75|2818.45|2806.95|2819.05|2807.55|2818.25|2806.75|24
1734468690000|2024-12-17 20:51:30|2818.5|2807|2817.83|2806.33|2819.15|2807.65|2817.83|2806.33|14
1734468700000|2024-12-17 20:51:40|2817.8|2806.3|2817.35|2805.85|2817.8|2806.3|2817.28|2805.78|28
1734468710000|2024-12-17 20:51:50|2817.38|2805.88|2818.28|2806.78|2818.3|2806.8|2817.28|2805.78|19
1734468720000|2024-12-17 20:52:00|2818.34|2806.84|2820.25|2808.75|2820.95|2809.45|2818.25|2806.75|22
1734468730000|2024-12-17 20:52:10|2820.32|2808.82|2821|2809.5|2821|2809.5|2820.25|2808.75|20
1734468740000|2024-12-17 20:52:20|2821.1|2809.6|2820.34|2808.84|2821.95|2810.45|2820.34|2808.84|18
1734468750000|2024-12-17 20:52:30|2820.33|2808.83|2820.33|2808.83|2820.41|2808.91|2820.33|2808.83|9
1734468760000|2024-12-17 20:52:40|2820.36|2808.86|2820.33|2808.83|2820.36|2808.86|2820.33|2808.83|3
1734468770000|2024-12-17 20:52:50|2820.35|2808.85|2820.27|2808.77|2820.4|2808.9|2819.7|2808.2|21
1734468780000|2024-12-17 20:53:00|2820.35|2808.85|2820.23|2808.73|2820.75|2809.25|2820.23|2808.73|9
1734468790000|2024-12-17 20:53:10|2820.3|2808.8|2820.27|2808.77|2820.3|2808.8|2820.2|2808.7|22
1734468800000|2024-12-17 20:53:20|2820.23|2808.73|2819.2|2807.7|2820.32|2808.82|2818.86|2807.36|24
1734468810000|2024-12-17 20:53:30|2819.23|2807.73|2819.23|2807.73|2819.25|2807.75|2818.75|2807.25|21
1734468820000|2024-12-17 20:53:40|2819.2|2807.7|2818.25|2806.75|2819.2|2807.7|2817.6|2806.1|27
1734468830000|2024-12-17 20:53:50|2818.35|2806.85|2818.3|2806.8|2818.35|2806.85|2818.28|2806.78|15
1734468840000|2024-12-17 20:54:00|2818.28|2806.78|2818.55|2807.05|2818.55|2807.05|2818.28|2806.78|4
1734468850000|2024-12-17 20:54:10|2818.57|2807.07|2818.55|2807.05|2818.57|2807.07|2818.55|2807.05|2
1734468860000|2024-12-17 20:54:20|2819.25|2807.75|2817.01|2805.51|2819.28|2807.78|2816.6|2805.1|28
1734468870000|2024-12-17 20:54:30|2817.32|2805.82|2817.25|2805.75|2817.32|2805.82|2816.75|2805.25|6
1734468890000|2024-12-17 20:54:50|2818.25|2806.75|2818.25|2806.75|2818.8|2807.3|2818.25|2806.75|10
1734468900000|2024-12-17 20:55:00|2818.32|2806.82|2818.17|2806.67|2818.95|2807.45|2817.7|2806.2|27
1734468910000|2024-12-17 20:55:10|2818.14|2806.64|2818.25|2806.75|2818.4|2806.9|2817.3|2805.8|26
1734468920000|2024-12-17 20:55:20|2818.14|2806.64|2818.23|2806.73|2818.35|2806.85|2817.3|2805.8|28
1734468930000|2024-12-17 20:55:30|2818.17|2806.67|2817.28|2805.78|2818.35|2806.85|2817.28|2805.78|34
1734468940000|2024-12-17 20:55:40|2817.43|2805.93|2816.96|2805.46|2817.98|2806.48|2816.51|2805.01|30
1734468950000|2024-12-17 20:55:50|2817|2805.5|2815.81|2804.31|2817|2805.5|2815.32|2803.82|27
1734468960000|2024-12-17 20:56:00|2815.75|2804.25|2812.25|2800.75|2815.84|2804.34|2812.25|2800.75|29
1734468970000|2024-12-17 20:56:10|2812.75|2801.25|2811.36|2799.86|2813|2801.5|2811.33|2799.83|21
1734468980000|2024-12-17 20:56:20|2811.38|2799.88|2812.25|2800.75|2812.5|2801|2811.33|2799.83|20
1734468990000|2024-12-17 20:56:30|2812.75|2801.25|2813.28|2801.78|2813.75|2802.25|2812.75|2801.25|19
1734469000000|2024-12-17 20:56:40|2813.25|2801.75|2810.3|2798.8|2813.28|2801.78|2810.25|2798.75|33
1734469010000|2024-12-17 20:56:50|2810.45|2798.95|2811.25|2799.75|2811.32|2799.82|2809.6|2798.1|29
1734469020000|2024-12-17 20:57:00|2811.33|2799.83|2811.33|2799.83|2812.2|2800.7|2811.33|2799.83|17
1734469030000|2024-12-17 20:57:10|2811.32|2799.82|2810.2|2798.7|2811.32|2799.82|2810.2|2798.7|23
1734469040000|2024-12-17 20:57:20|2809.94|2798.44|2808.65|2797.15|2809.94|2798.44|2808.6|2797.1|23
1734469050000|2024-12-17 20:57:30|2809.08|2797.58|2808.33|2796.83|2809.08|2797.58|2807.25|2795.75|22
1734469060000|2024-12-17 20:57:40|2808.3|2796.8|2809.27|2797.77|2809.4|2797.9|2808.23|2796.73|28
1734469070000|2024-12-17 20:57:50|2809.3|2797.8|2809.4|2797.9|2809.5|2798|2808.75|2797.25|22
1734469080000|2024-12-17 20:58:00|2809.35|2797.85|2809.2|2797.7|2809.5|2798|2809.2|2797.7|15
1734469090000|2024-12-17 20:58:10|2809.25|2797.75|2810.95|2799.45|2810.95|2799.45|2808.5|2797|19
1734469100000|2024-12-17 20:58:20|2810.7|2799.2|2811.28|2799.78|2811.45|2799.95|2810.7|2799.2|21
1734469110000|2024-12-17 20:58:30|2811.2|2799.7|2811.11|2799.61|2811.33|2799.83|2810.7|2799.2|27
1734469120000|2024-12-17 20:58:40|2811.2|2799.7|2811.2|2799.7|2811.25|2799.75|2810.93|2799.43|21
1734469130000|2024-12-17 20:58:50|2811.23|2799.73|2809.25|2797.75|2811.35|2799.85|2808.7|2797.2|31
1734469140000|2024-12-17 20:59:00|2809.34|2797.84|2808.15|2796.65|2809.34|2797.84|2808.15|2796.65|29
1734469150000|2024-12-17 20:59:10|2808.2|2796.7|2798.8|2787.3|2808.25|2796.75|2795.08|2783.58|38
1734469160000|2024-12-17 20:59:20|2798.75|2787.25|2798.36|2786.86|2798.8|2787.3|2796.75|2785.25|25
1734469170000|2024-12-17 20:59:30|2798.25|2786.75|2801.35|2789.85|2801.35|2789.85|2798.25|2786.75|22
1734469180000|2024-12-17 20:59:40|2801.2|2789.7|2799.41|2787.91|2801.3|2789.8|2798.8|2787.3|34
1734469190000|2024-12-17 20:59:50|2799.36|2787.86|2799.33|2787.83|2799.45|2787.95|2798.95|2787.45|35
1734469200000|2024-12-17 21:00:00|2799.39|2787.89|2800.14|2788.64|2800.3|2788.8|2798.7|2787.2|37
1734469210000|2024-12-17 21:00:10|2799.88|2788.38|2798.34|2786.84|2799.88|2788.38|2798.25|2786.75|30
1734469220000|2024-12-17 21:00:20|2798.28|2786.78|2799.43|2787.93|2799.43|2787.93|2797.5|2786|30
1734469230000|2024-12-17 21:00:30|2799.47|2787.97|2799.3|2787.8|2800.25|2788.75|2799.25|2787.75|29
1734469240000|2024-12-17 21:00:40|2799.25|2787.75|2800.25|2788.75|2800.5|2789|2799.25|2787.75|33
1734469250000|2024-12-17 21:00:50|2800.2|2788.7|2798.17|2786.67|2800.25|2788.75|2797.45|2785.95|35
1734469260000|2024-12-17 21:01:00|2798.18|2786.68|2795.75|2784.25|2798.18|2786.68|2795.05|2783.55|30
1734469270000|2024-12-17 21:01:10|2795.8|2784.3|2795.75|2784.25|2796|2784.5|2795.5|2784|18
1734469280000|2024-12-17 21:01:20|2795.95|2784.45|2795.95|2784.45|2796.3|2784.8|2795.35|2783.85|20
1734469290000|2024-12-17 21:01:30|2796.06|2784.56|2793.35|2781.85|2796.09|2784.59|2793.35|2781.85|36
1734469300000|2024-12-17 21:01:40|2793.2|2781.7|2793.1|2781.6|2793.55|2782.05|2792.6|2781.1|29
1734469310000|2024-12-17 21:01:50|2793.05|2781.55|2791.67|2780.17|2793.05|2781.55|2791.25|2779.75|30
1734469320000|2024-12-17 21:02:00|2792.27|2780.77|2791.9|2780.4|2793.65|2782.15|2791.9|2780.4|30
1734469330000|2024-12-17 21:02:10|2792.08|2780.58|2791.36|2779.86|2793.15|2781.65|2791.36|2779.86|32
1734469340000|2024-12-17 21:02:20|2791.4|2779.9|2791.3|2779.8|2792.2|2780.7|2790.65|2779.15|30
1734469350000|2024-12-17 21:02:30|2792.25|2780.75|2793.25|2781.75|2793.25|2781.75|2791.55|2780.05|39
1734469360000|2024-12-17 21:02:40|2793.32|2781.82|2791.2|2779.7|2793.4|2781.9|2790.8|2779.3|29
1734469370000|2024-12-17 21:02:50|2790.45|2778.95|2791.3|2779.8|2792.4|2780.9|2790.35|2778.85|33
1734469380000|2024-12-17 21:03:00|2791.25|2779.75|2791.27|2779.77|2791.4|2779.9|2791.14|2779.64|30
1734469390000|2024-12-17 21:03:10|2791.25|2779.75|2789.3|2777.8|2791.28|2779.78|2788.1|2776.6|32
1734469400000|2024-12-17 21:03:20|2789.34|2777.84|2786.8|2775.3|2789.34|2777.84|2786.8|2775.3|25
1734469410000|2024-12-17 21:03:30|2786.85|2775.35|2786.28|2774.78|2787.25|2775.75|2786.25|2774.75|22
1734469420000|2024-12-17 21:03:40|2786.23|2774.73|2785.4|2773.9|2786.23|2774.73|2782.8|2771.3|34
1734469430000|2024-12-17 21:03:50|2785.35|2773.85|2789.5|2778|2789.5|2778|2785.35|2773.85|30
1734469440000|2024-12-17 21:04:00|2789.45|2777.95|2787.25|2775.75|2789.45|2777.95|2786.35|2774.85|37
1734469450000|2024-12-17 21:04:10|2787.35|2775.85|2786.1|2774.6|2788.35|2776.85|2786.1|2774.6|29
1734469460000|2024-12-17 21:04:20|2786.15|2774.65|2784.6|2773.1|2786.25|2774.75|2784.6|2773.1|27
1734469470000|2024-12-17 21:04:30|2784.25|2772.75|2786.5|2775|2786.5|2775|2784.25|2772.75|22
1734469480000|2024-12-17 21:04:40|2786.34|2774.84|2786.4|2774.9|2787.5|2776|2786.25|2774.75|34
1734469490000|2024-12-17 21:04:50|2786.31|2774.81|2785.45|2773.95|2787.6|2776.1|2785.19|2773.69|34
1734469500000|2024-12-17 21:05:00|2785.91|2774.41|2783.5|2772|2786|2774.5|2782.25|2770.75|32
1734469510000|2024-12-17 21:05:10|2783.39|2771.89|2783.28|2771.78|2783.5|2772|2783.21|2771.71|30
1734469520000|2024-12-17 21:05:20|2783.23|2771.73|2786.15|2774.65|2786.15|2774.65|2783.23|2771.73|32
1734469530000|2024-12-17 21:05:30|2786.3|2774.8|2785.28|2773.78|2786.3|2774.8|2785.2|2773.7|18
1734469540000|2024-12-17 21:05:40|2785.25|2773.75|2787.38|2775.88|2788.55|2777.05|2785.25|2773.75|35
1734469550000|2024-12-17 21:05:50|2787.41|2775.91|2789.34|2777.84|2789.4|2777.9|2787.33|2775.83|29
1734469560000|2024-12-17 21:06:00|2789.3|2777.8|2786.38|2774.88|2789.3|2777.8|2786.25|2774.75|34
1734469570000|2024-12-17 21:06:10|2786.43|2774.93|2785.18|2773.68|2787.4|2775.9|2785.18|2773.68|37
1734469580000|2024-12-17 21:06:20|2784.6|2773.1|2785.23|2773.73|2785.37|2773.87|2784.3|2772.8|30
1734469590000|2024-12-17 21:06:30|2785.2|2773.7|2783.34|2771.84|2785.31|2773.81|2783.17|2771.67|32
1734469600000|2024-12-17 21:06:40|2783.3|2771.8|2785.11|2773.61|2785.4|2773.9|2783.25|2771.75|28
1734469610000|2024-12-17 21:06:50|2785.14|2773.64|2785.2|2773.7|2785.32|2773.82|2784.94|2773.44|33
1734469620000|2024-12-17 21:07:00|2785.05|2773.55|2786.32|2774.82|2786.4|2774.9|2785.05|2773.55|25
1734469630000|2024-12-17 21:07:10|2786.36|2774.86|2786.36|2774.86|2786.65|2775.15|2785.35|2773.85|30
1734469640000|2024-12-17 21:07:20|2786.5|2775|2789.3|2777.8|2789.3|2777.8|2786.25|2774.75|26
1734469650000|2024-12-17 21:07:30|2789.25|2777.75|2790.25|2778.75|2791|2779.5|2789.2|2777.7|36
1734469660000|2024-12-17 21:07:40|2790.3|2778.8|2791.9|2780.4|2791.9|2780.4|2790.25|2778.75|31
1734469670000|2024-12-17 21:07:50|2792|2780.5|2793.25|2781.75|2793.25|2781.75|2792|2780.5|15
1734469680000|2024-12-17 21:08:00|2792.95|2781.45|2790.75|2779.25|2792.95|2781.45|2790.55|2779.05|23
1734469690000|2024-12-17 21:08:10|2790.85|2779.35|2789.8|2778.3|2791.25|2779.75|2789.8|2778.3|9
1734469700000|2024-12-17 21:08:20|2789.55|2778.05|2787.7|2776.2|2789.55|2778.05|2787.5|2776|17
1734469710000|2024-12-17 21:08:30|2787.6|2776.1|2787.35|2775.85|2788.15|2776.65|2787.35|2775.85|8
1734469720000|2024-12-17 21:08:40|2787.45|2775.95|2789.8|2778.3|2790.3|2778.8|2787.45|2775.95|15
1734469730000|2024-12-17 21:08:50|2789.35|2777.85|2789.9|2778.4|2790.35|2778.85|2789.25|2777.75|21
1734469740000|2024-12-17 21:09:00|2789.4|2777.9|2788.25|2776.75|2789.4|2777.9|2787.35|2775.85|11
1734469750000|2024-12-17 21:09:10|2788.55|2777.05|2789.35|2777.85|2789.35|2777.85|2788.35|2776.85|10
1734469760000|2024-12-17 21:09:20|2789.25|2777.75|2789.35|2777.85|2789.65|2778.15|2789.25|2777.75|14
1734469770000|2024-12-17 21:09:30|2789.25|2777.75|2790.75|2779.25|2790.95|2779.45|2789.25|2777.75|14
1734469780000|2024-12-17 21:09:40|2790.7|2779.2|2790.75|2779.25|2790.75|2779.25|2790.6|2779.1|7
1734469790000|2024-12-17 21:09:50|2790.85|2779.35|2790.6|2779.1|2791.35|2779.85|2790.45|2778.95|16
1734469800000|2024-12-17 21:10:00|2790.45|2778.95|2791|2779.5|2792.2|2780.7|2790.45|2778.95|20
1734469810000|2024-12-17 21:10:10|2791.05|2779.55|2794.2|2782.7|2794.2|2782.7|2791|2779.5|21
1734469820000|2024-12-17 21:10:20|2794.25|2782.75|2795.25|2783.75|2795.3|2783.8|2794.25|2782.75|9
1734469830000|2024-12-17 21:10:30|2795.6|2784.1|2798.45|2786.95|2798.55|2787.05|2795.6|2784.1|14
1734469840000|2024-12-17 21:10:40|2798.35|2786.85|2798.7|2787.2|2798.7|2787.2|2797.6|2786.1|14
1734469850000|2024-12-17 21:10:50|2798.5|2787|2797.95|2786.45|2798.5|2787|2797.95|2786.45|5
1734469860000|2024-12-17 21:11:00|2797.85|2786.35|2795.35|2783.85|2797.85|2786.35|2795.35|2783.85|12
1734469870000|2024-12-17 21:11:10|2794.35|2782.85|2795.2|2783.7|2795.2|2783.7|2794.35|2782.85|4
1734469880000|2024-12-17 21:11:20|2795.23|2783.73|2794.2|2782.7|2795.45|2783.95|2794.1|2782.6|33
1734469890000|2024-12-17 21:11:30|2794.25|2782.75|2795.34|2783.84|2795.36|2783.86|2794.23|2782.73|23
1734469900000|2024-12-17 21:11:40|2795.3|2783.8|2795.3|2783.8|2795.36|2783.86|2795.14|2783.64|25
1734469910000|2024-12-17 21:11:50|2795.28|2783.78|2795.34|2783.84|2795.36|2783.86|2794.2|2782.7|26
1734469920000|2024-12-17 21:12:00|2795.32|2783.82|2799.25|2787.75|2799.25|2787.75|2795.25|2783.75|30
1734469930000|2024-12-17 21:12:10|2799|2787.5|2802.35|2790.85|2802.4|2790.9|2799|2787.5|30
1734469940000|2024-12-17 21:12:20|2802.31|2790.81|2803.8|2792.3|2803.9|2792.4|2802.25|2790.75|28
1734469950000|2024-12-17 21:12:30|2803.6|2792.1|2805.05|2793.55|2805.15|2793.65|2803.2|2791.7|27
1734469960000|2024-12-17 21:12:40|2804.45|2792.95|2803.7|2792.2|2806.15|2794.65|2803.7|2792.2|27
1734469970000|2024-12-17 21:12:50|2803.9|2792.4|2803.28|2791.78|2803.9|2792.4|2801.87|2790.37|35
1734469980000|2024-12-17 21:13:00|2803.25|2791.75|2801.3|2789.8|2803.3|2791.8|2800.18|2788.68|37
1734469990000|2024-12-17 21:13:10|2801.78|2790.28|2802.05|2790.55|2802.35|2790.85|2801.29|2789.79|32
1734470000000|2024-12-17 21:13:20|2802|2790.5|2800.97|2789.47|2802.15|2790.65|2800.39|2788.89|36
1734470010000|2024-12-17 21:13:30|2800.99|2789.49|2802.25|2790.75|2802.25|2790.75|2800.34|2788.84|25
1734470020000|2024-12-17 21:13:40|2802.28|2790.78|2802.28|2790.78|2803.2|2791.7|2801.7|2790.2|35
1734470030000|2024-12-17 21:13:50|2802.3|2790.8|2803.36|2791.86|2803.45|2791.95|2802.25|2790.75|26
1734470040000|2024-12-17 21:14:00|2803.34|2791.84|2807.5|2796|2807.5|2796|2803.28|2791.78|30
1734470050000|2024-12-17 21:14:10|2807.35|2795.85|2812.23|2800.73|2812.24|2800.74|2807.25|2795.75|32
1734470060000|2024-12-17 21:14:20|2812.2|2800.7|2813.05|2801.55|2813.15|2801.65|2812.2|2800.7|5
1734470070000|2024-12-17 21:14:30|2813.25|2801.75|2814.1|2802.6|2814.1|2802.6|2813.25|2801.75|10
1734470080000|2024-12-17 21:14:40|2814.25|2802.75|2814.45|2802.95|2814.8|2803.3|2814.2|2802.7|15
1734470090000|2024-12-17 21:14:50|2814.95|2803.45|2814|2802.5|2814.95|2803.45|2814|2802.5|10
1734470100000|2024-12-17 21:15:00|2814.25|2802.75|2814.2|2802.7|2816.95|2805.45|2814|2802.5|31
1734470110000|2024-12-17 21:15:10|2814.18|2802.68|2820.25|2808.75|2820.45|2808.95|2814.18|2802.68|35
1734470120000|2024-12-17 21:15:20|2820.2|2808.7|2821.25|2809.75|2821.25|2809.75|2818.4|2806.9|36
1734470130000|2024-12-17 21:15:30|2821.28|2809.78|2823.13|2811.63|2823.23|2811.73|2821.28|2809.78|32
1734470140000|2024-12-17 21:15:40|2823.14|2811.64|2823.2|2811.7|2823.29|2811.79|2822.28|2810.78|21
1734470150000|2024-12-17 21:15:50|2823.25|2811.75|2823.36|2811.86|2823.9|2812.4|2823.21|2811.71|24
1734470160000|2024-12-17 21:16:00|2823.45|2811.95|2822.37|2810.87|2823.45|2811.95|2822.19|2810.69|34
1734470170000|2024-12-17 21:16:10|2822.44|2810.94|2823.25|2811.75|2823.85|2812.35|2822.42|2810.92|25
1734470180000|2024-12-17 21:16:20|2823.35|2811.85|2822.35|2810.85|2824.1|2812.6|2822.13|2810.63|36
1734470190000|2024-12-17 21:16:30|2822.38|2810.88|2824.1|2812.6|2824.1|2812.6|2822.38|2810.88|9
1734470200000|2024-12-17 21:16:40|2824.05|2812.55|2822.34|2810.84|2824.05|2812.55|2822.25|2810.75|16
1734470210000|2024-12-17 21:16:50|2822.39|2810.89|2822.15|2810.65|2823.25|2811.75|2822.15|2810.65|31
1734470220000|2024-12-17 21:17:00|2822.2|2810.7|2823.03|2811.53|2823.95|2812.45|2821.44|2809.94|35
1734470230000|2024-12-17 21:17:10|2823|2811.5|2823.45|2811.95|2824.05|2812.55|2822.75|2811.25|32
1734470240000|2024-12-17 21:17:20|2823.65|2812.15|2824.1|2812.6|2824.1|2812.6|2822.27|2810.77|33
1734470250000|2024-12-17 21:17:30|2823.8|2812.3|2823.6|2812.1|2824.05|2812.55|2823.6|2812.1|8
1734470260000|2024-12-17 21:17:40|2823.7|2812.2|2823.05|2811.55|2824|2812.5|2823|2811.5|10
1734470270000|2024-12-17 21:17:50|2822.9|2811.4|2823.03|2811.53|2823.1|2811.6|2822.23|2810.73|30
1734470280000|2024-12-17 21:18:00|2823.05|2811.55|2822.31|2810.81|2823.3|2811.8|2822.31|2810.81|31
1734470290000|2024-12-17 21:18:10|2822.33|2810.83|2824.11|2812.61|2824.25|2812.75|2822.33|2810.83|32
1734470300000|2024-12-17 21:18:20|2824.17|2812.67|2823.95|2812.45|2826.25|2814.75|2823.9|2812.4|29
1734470310000|2024-12-17 21:18:30|2824|2812.5|2825.23|2813.73|2825.23|2813.73|2824|2812.5|27
1734470320000|2024-12-17 21:18:40|2825.2|2813.7|2827.6|2816.1|2827.7|2816.2|2825.2|2813.7|20
1734470330000|2024-12-17 21:18:50|2827.75|2816.25|2831.21|2819.71|2831.25|2819.75|2827.75|2816.25|16
1734470340000|2024-12-17 21:19:00|2831.15|2819.65|2828.15|2816.65|2832.05|2820.55|2828.15|2816.65|34
1734470350000|2024-12-17 21:19:10|2828.1|2816.6|2825.02|2813.52|2828.1|2816.6|2825.02|2813.52|28
1734470360000|2024-12-17 21:19:20|2825.07|2813.57|2822.6|2811.1|2825.6|2814.1|2822.2|2810.7|35
1734470370000|2024-12-17 21:19:30|2822.65|2811.15|2823.28|2811.78|2823.4|2811.9|2822.33|2810.83|25
1734470380000|2024-12-17 21:19:40|2822.6|2811.1|2821.3|2809.8|2822.8|2811.3|2820.6|2809.1|28
1734470390000|2024-12-17 21:19:50|2821.28|2809.78|2821.11|2809.61|2821.4|2809.9|2820.89|2809.39|21
1734470400000|2024-12-17 21:20:00|2820.9|2809.4|2820.3|2808.8|2821.25|2809.75|2818.6|2807.1|34
1734470410000|2024-12-17 21:20:10|2820.2|2808.7|2819.4|2807.9|2820.4|2808.9|2819.21|2807.71|29
1734470420000|2024-12-17 21:20:20|2819.37|2807.87|2819.25|2807.75|2819.5|2808|2819.15|2807.65|26
1734470430000|2024-12-17 21:20:30|2819.75|2808.25|2820.25|2808.75|2820.55|2809.05|2819.75|2808.25|25
1734470440000|2024-12-17 21:20:40|2820.16|2808.66|2818.53|2807.03|2820.2|2808.7|2818.25|2806.75|25
1734470450000|2024-12-17 21:20:50|2818.7|2807.2|2817.85|2806.35|2818.7|2807.2|2817.85|2806.35|11
1734470460000|2024-12-17 21:21:00|2817.9|2806.4|2818.5|2807|2819.4|2807.9|2817.9|2806.4|24
1734470470000|2024-12-17 21:21:10|2818.7|2807.2|2818.25|2806.75|2819.23|2807.73|2817.75|2806.25|26
1734470480000|2024-12-17 21:21:20|2818.5|2807|2820.34|2808.84|2820.36|2808.86|2818.25|2806.75|31
1734470490000|2024-12-17 21:21:30|2820.32|2808.82|2820.33|2808.83|2820.4|2808.9|2818.55|2807.05|32
1734470500000|2024-12-17 21:21:40|2820.25|2808.75|2821.4|2809.9|2821.4|2809.9|2820.23|2808.73|16
1734470510000|2024-12-17 21:21:50|2821.32|2809.82|2824.19|2812.69|2825.5|2814|2821.23|2809.73|32
1734470520000|2024-12-17 21:22:00|2824.18|2812.68|2822.47|2810.97|2824.18|2812.68|2822.05|2810.55|30
1734470530000|2024-12-17 21:22:10|2822.4|2810.9|2822.45|2810.95|2822.5|2811|2821.9|2810.4|33
1734470540000|2024-12-17 21:22:20|2822.36|2810.86|2824.45|2812.95|2824.45|2812.95|2822.3|2810.8|25
1734470550000|2024-12-17 21:22:30|2824.25|2812.75|2822.19|2810.69|2825.25|2813.75|2822.1|2810.6|30
1734470560000|2024-12-17 21:22:40|2821.75|2810.25|2819.4|2807.9|2821.75|2810.25|2819.31|2807.81|36
1734470570000|2024-12-17 21:22:50|2819.33|2807.83|2820.35|2808.85|2820.35|2808.85|2819.25|2807.75|15
1734470580000|2024-12-17 21:23:00|2820.3|2808.8|2820.25|2808.75|2820.6|2809.1|2820.2|2808.7|20
1734470590000|2024-12-17 21:23:10|2820.38|2808.88|2819.23|2807.73|2820.55|2809.05|2819.23|2807.73|25
1734470600000|2024-12-17 21:23:20|2819.2|2807.7|2818.25|2806.75|2819.21|2807.71|2818.1|2806.6|11
1734470610000|2024-12-17 21:23:30|2818.75|2807.25|2818.45|2806.95|2819.2|2807.7|2818.3|2806.8|28
1734470620000|2024-12-17 21:23:40|2818.61|2807.11|2818.6|2807.1|2819.41|2807.91|2818.52|2807.02|24
1734470630000|2024-12-17 21:23:50|2819.35|2807.85|2818.23|2806.73|2822.28|2810.78|2816.83|2805.33|36
1734470640000|2024-12-17 21:24:00|2818.3|2806.8|2817.25|2805.75|2818.3|2806.8|2816.85|2805.35|26
1734470650000|2024-12-17 21:24:10|2817.1|2805.6|2817.9|2806.4|2817.9|2806.4|2816.6|2805.1|10
1734470660000|2024-12-17 21:24:20|2818.05|2806.55|2816.43|2804.93|2818.05|2806.55|2816.38|2804.88|18
1734470670000|2024-12-17 21:24:30|2816.41|2804.91|2818.25|2806.75|2818.25|2806.75|2816.39|2804.89|11
1734470680000|2024-12-17 21:24:40|2818.75|2807.25|2819.25|2807.75|2819.36|2807.86|2818.25|2806.75|5
1734470690000|2024-12-17 21:24:50|2819.36|2807.86|2820.25|2808.75|2820.25|2808.75|2819.25|2807.75|4
1734470700000|2024-12-17 21:25:00|2820.05|2808.55|2818.2|2806.7|2820.05|2808.55|2818.1|2806.6|28
1734470710000|2024-12-17 21:25:10|2818.25|2806.75|2819|2807.5|2819|2807.5|2817.95|2806.45|6
1734470720000|2024-12-17 21:25:20|2818.5|2807|2819.25|2807.75|2819.45|2807.95|2817.56|2806.06|24
1734470730000|2024-12-17 21:25:30|2819.34|2807.84|2820.25|2808.75|2820.25|2808.75|2819.25|2807.75|27
1734470740000|2024-12-17 21:25:40|2820.4|2808.9|2819.32|2807.82|2820.45|2808.95|2819.3|2807.8|21
1734470750000|2024-12-17 21:25:50|2819.25|2807.75|2818.75|2807.25|2819.25|2807.75|2818.1|2806.6|15
1734470760000|2024-12-17 21:26:00|2818.25|2806.75|2820.4|2808.9|2820.6|2809.1|2818.25|2806.75|27
1734470770000|2024-12-17 21:26:10|2820.25|2808.75|2819.28|2807.78|2820.55|2809.05|2818.6|2807.1|27
1734470780000|2024-12-17 21:26:20|2819.25|2807.75|2817.96|2806.46|2819.25|2807.75|2817.86|2806.36|27
1734470790000|2024-12-17 21:26:30|2817.91|2806.41|2818.3|2806.8|2818.35|2806.85|2816.85|2805.35|31
1734470800000|2024-12-17 21:26:40|2818.34|2806.84|2818.1|2806.6|2818.35|2806.85|2817.55|2806.05|28
1734470810000|2024-12-17 21:26:50|2817.15|2805.65|2816.2|2804.7|2817.35|2805.85|2816.15|2804.65|24
1734470820000|2024-12-17 21:27:00|2815.95|2804.45|2817|2805.5|2817|2805.5|2815.25|2803.75|21
1734470830000|2024-12-17 21:27:10|2816.5|2805|2817.5|2806|2817.5|2806|2816.5|2805|3
1734470840000|2024-12-17 21:27:20|2818|2806.5|2818|2806.5|2818|2806.5|2818|2806.5|1
1734470850000|2024-12-17 21:27:30|2818.6|2807.1|2818.3|2806.8|2818.6|2807.1|2818.25|2806.75|18
1734470860000|2024-12-17 21:27:40|2818.32|2806.82|2820.25|2808.75|2820.25|2808.75|2818.25|2806.75|21
1734470870000|2024-12-17 21:27:50|2820.23|2808.73|2818.28|2806.78|2820.32|2808.82|2817.8|2806.3|20
1734470880000|2024-12-17 21:28:00|2817.52|2806.02|2816.3|2804.8|2817.52|2806.02|2816.25|2804.75|23
1734470890000|2024-12-17 21:28:10|2816.25|2804.75|2816.25|2804.75|2816.4|2804.9|2815.25|2803.75|19
1734470900000|2024-12-17 21:28:20|2816.2|2804.7|2816.11|2804.61|2816.36|2804.86|2816.11|2804.61|24
1734470910000|2024-12-17 21:28:30|2815.5|2804|2815.45|2803.95|2816.35|2804.85|2815.25|2803.75|15
1734470920000|2024-12-17 21:28:40|2815.25|2803.75|2815.75|2804.25|2815.75|2804.25|2815.25|2803.75|17
1734470930000|2024-12-17 21:28:50|2816.25|2804.75|2816.25|2804.75|2816.5|2805|2815.75|2804.25|10
1734470940000|2024-12-17 21:29:00|2816.36|2804.86|2815.25|2803.75|2816.36|2804.86|2815.25|2803.75|16
1734470950000|2024-12-17 21:29:10|2815.1|2803.6|2815.28|2803.78|2815.45|2803.95|2814.64|2803.14|20
1734470960000|2024-12-17 21:29:20|2815.3|2803.8|2814.36|2802.86|2815.35|2803.85|2813.67|2802.17|24
1734470970000|2024-12-17 21:29:30|2814.3|2802.8|2811.5|2800|2814.35|2802.85|2811.39|2799.89|28
1734470980000|2024-12-17 21:29:40|2811.35|2799.85|2810.75|2799.25|2811.35|2799.85|2810.25|2798.75|10
1734470990000|2024-12-17 21:29:50|2811.25|2799.75|2811.09|2799.59|2812|2800.5|2810.38|2798.88|10
1734471000000|2024-12-17 21:30:00|2811.25|2799.75|2811.75|2800.25|2811.85|2800.35|2811|2799.5|16
1734471010000|2024-12-17 21:30:10|2811.25|2799.75|2811.3|2799.8|2811.85|2800.35|2810.87|2799.37|8
1734471020000|2024-12-17 21:30:20|2811.34|2799.84|2810.3|2798.8|2812.25|2800.75|2809.7|2798.2|35
1734471030000|2024-12-17 21:30:30|2810.32|2798.82|2809.4|2797.9|2810.4|2798.9|2809.4|2797.9|12
1734471040000|2024-12-17 21:30:40|2809.3|2797.8|2808.45|2796.95|2809.35|2797.85|2808.45|2796.95|6
1734471050000|2024-12-17 21:30:50|2807.25|2795.75|2807.1|2795.6|2807.75|2796.25|2806.75|2795.25|6
1734471060000|2024-12-17 21:31:00|2807|2795.5|2806.32|2794.82|2807|2795.5|2806.27|2794.77|7
1734471070000|2024-12-17 21:31:10|2806|2794.5|2802.85|2791.35|2806|2794.5|2802.1|2790.6|25
1734471080000|2024-12-17 21:31:20|2802.8|2791.3|2801.7|2790.2|2803.25|2791.75|2801.7|2790.2|13
1734471090000|2024-12-17 21:31:30|2801.4|2789.9|2801.17|2789.67|2801.45|2789.95|2800.24|2788.74|29
1734471100000|2024-12-17 21:31:40|2801.2|2789.7|2802.25|2790.75|2802.4|2790.9|2799.75|2788.25|22
1734471110000|2024-12-17 21:31:50|2802.38|2790.88|2803.9|2792.4|2804.05|2792.55|2802.38|2790.88|10
1734471120000|2024-12-17 21:32:00|2804.45|2792.95|2802.32|2790.82|2804.45|2792.95|2802.25|2790.75|26
1734471130000|2024-12-17 21:32:10|2802.4|2790.9|2800.75|2789.25|2802.4|2790.9|2800.17|2788.67|26
1734471140000|2024-12-17 21:32:20|2801.25|2789.75|2802.05|2790.55|2802.05|2790.55|2801.25|2789.75|15
1734471150000|2024-12-17 21:32:30|2801.55|2790.05|2798.37|2786.87|2802|2790.5|2798.25|2786.75|32
1734471160000|2024-12-17 21:32:40|2797.85|2786.35|2800.25|2788.75|2800.36|2788.86|2797.68|2786.18|20
1734471170000|2024-12-17 21:32:50|2800.36|2788.86|2800.75|2789.25|2801.25|2789.75|2800.25|2788.75|7
1734471180000|2024-12-17 21:33:00|2801.25|2789.75|2801.75|2790.25|2801.75|2790.25|2801.25|2789.75|8
1734471190000|2024-12-17 21:33:10|2801.65|2790.15|2805.14|2793.64|2805.16|2793.66|2801.65|2790.15|17
1734471200000|2024-12-17 21:33:20|2805.2|2793.7|2805.23|2793.73|2805.45|2793.95|2804.25|2792.75|28
1734471210000|2024-12-17 21:33:30|2805.2|2793.7|2803.95|2792.45|2805.2|2793.7|2803.95|2792.45|10
1734471220000|2024-12-17 21:33:40|2804|2792.5|2803.5|2792|2804|2792.5|2803.22|2791.72|18
1734471230000|2024-12-17 21:33:50|2803.6|2792.1|2804.55|2793.05|2804.55|2793.05|2803.55|2792.05|7
1734471240000|2024-12-17 21:34:00|2804.75|2793.25|2804.23|2792.73|2805.55|2794.05|2804.03|2792.53|20
1734471250000|2024-12-17 21:34:10|2803.7|2792.2|2805.28|2793.78|2805.35|2793.85|2803.35|2791.85|24
1734471260000|2024-12-17 21:34:20|2805.14|2793.64|2805.34|2793.84|2805.34|2793.84|2805.14|2793.64|28
1734471270000|2024-12-17 21:34:30|2805.32|2793.82|2805.25|2793.75|2805.34|2793.84|2805.11|2793.61|21
1734471280000|2024-12-17 21:34:40|2805.23|2793.73|2804.75|2793.25|2805.23|2793.73|2803.74|2792.24|16
1734471290000|2024-12-17 21:34:50|2805.05|2793.55|2805.25|2793.75|2805.36|2793.86|2804.65|2793.15|16
1734471300000|2024-12-17 21:35:00|2805.23|2793.73|2805.34|2793.84|2805.36|2793.86|2805.22|2793.72|20
1734471310000|2024-12-17 21:35:10|2805.25|2793.75|2806.15|2794.65|2807.5|2796|2805.25|2793.75|28
1734471320000|2024-12-17 21:35:20|2806.1|2794.6|2807.3|2795.8|2807.3|2795.8|2805.05|2793.55|18
1734471330000|2024-12-17 21:35:30|2807.23|2795.73|2806.36|2794.86|2807.32|2795.82|2806.33|2794.83|25
1734471340000|2024-12-17 21:35:40|2806.34|2794.84|2808.05|2796.55|2808.05|2796.55|2806.25|2794.75|19
1734471350000|2024-12-17 21:35:50|2808.15|2796.65|2808.75|2797.25|2808.75|2797.25|2808.15|2796.65|3
1734471360000|2024-12-17 21:36:00|2808.95|2797.45|2807.25|2795.75|2808.95|2797.45|2807.25|2795.75|9
1734471370000|2024-12-17 21:36:10|2807.55|2796.05|2813.75|2802.25|2813.75|2802.25|2807.4|2795.9|31
1734471380000|2024-12-17 21:36:20|2813.8|2802.3|2815.45|2803.95|2816.17|2804.67|2813.8|2802.3|22
1734471390000|2024-12-17 21:36:30|2815.4|2803.9|2823.15|2811.65|2823.15|2811.65|2815.4|2803.9|33
1734471400000|2024-12-17 21:36:40|2823.25|2811.75|2825.39|2813.89|2825.53|2814.03|2823.25|2811.75|25
1734471410000|2024-12-17 21:36:50|2825.3|2813.8|2825.23|2813.73|2825.87|2814.37|2822.86|2811.36|38
1734471420000|2024-12-17 21:37:00|2825.25|2813.75|2817.65|2806.15|2825.25|2813.75|2817.65|2806.15|24
1734471430000|2024-12-17 21:37:10|2817.2|2805.7|2817.23|2805.73|2818.3|2806.8|2817.2|2805.7|24
1734471440000|2024-12-17 21:37:20|2817.28|2805.78|2815.7|2804.2|2817.4|2805.9|2815.14|2803.64|31
1734471450000|2024-12-17 21:37:30|2815.8|2804.3|2816.28|2804.78|2816.75|2805.25|2815.25|2803.75|31
1734471460000|2024-12-17 21:37:40|2816.32|2804.82|2815.95|2804.45|2818.45|2806.95|2815.25|2803.75|23
1734471470000|2024-12-17 21:37:50|2815.7|2804.2|2816.34|2804.84|2816.35|2804.85|2815.25|2803.75|20
1734471480000|2024-12-17 21:38:00|2816.3|2804.8|2814.25|2802.75|2816.3|2804.8|2814.25|2802.75|22
1734471490000|2024-12-17 21:38:10|2814.75|2803.25|2814.25|2802.75|2815.2|2803.7|2813.75|2802.25|14
1734471500000|2024-12-17 21:38:20|2814|2802.5|2813.25|2801.75|2814.36|2802.86|2812.75|2801.25|19
1734471510000|2024-12-17 21:38:30|2812.25|2800.75|2813.34|2801.84|2814.2|2802.7|2811.85|2800.35|23
1734471520000|2024-12-17 21:38:40|2813.3|2801.8|2812.25|2800.75|2813.34|2801.84|2812.07|2800.57|21
1734471530000|2024-12-17 21:38:50|2812.95|2801.45|2812.73|2801.23|2813.45|2801.95|2812.73|2801.23|14
1734471540000|2024-12-17 21:39:00|2812.65|2801.15|2812.54|2801.04|2814.45|2802.95|2812.54|2801.04|27
1734471550000|2024-12-17 21:39:10|2812.81|2801.31|2813.25|2801.75|2813.25|2801.75|2811.4|2799.9|15
1734471560000|2024-12-17 21:39:20|2813.32|2801.82|2813.25|2801.75|2813.34|2801.84|2813.25|2801.75|11
1734471570000|2024-12-17 21:39:30|2813.23|2801.73|2813.25|2801.75|2813.75|2802.25|2811.85|2800.35|25
1734471580000|2024-12-17 21:39:40|2813.36|2801.86|2813.25|2801.75|2814.27|2802.77|2812.75|2801.25|14
1734471590000|2024-12-17 21:39:50|2812.75|2801.25|2813.25|2801.75|2813.25|2801.75|2812.75|2801.25|2
1734471600000|2024-12-17 21:40:00|2812.75|2801.25|2813.32|2801.82|2813.35|2801.85|2812.75|2801.25|16
1734471610000|2024-12-17 21:40:10|2813.25|2801.75|2814.6|2803.1|2814.6|2803.1|2812.7|2801.2|26
1734471620000|2024-12-17 21:40:20|2814.55|2803.05|2814.8|2803.3|2815.4|2803.9|2814.5|2803|20
1734471630000|2024-12-17 21:40:30|2814.85|2803.35|2814.6|2803.1|2815.25|2803.75|2814.6|2803.1|11
1734471640000|2024-12-17 21:40:40|2815.1|2803.6|2814.75|2803.25|2815.25|2803.75|2813.97|2802.47|15
1734471650000|2024-12-17 21:40:50|2815.25|2803.75|2817.25|2805.75|2817.25|2805.75|2815.25|2803.75|13
1734471660000|2024-12-17 21:41:00|2816.85|2805.35|2813.67|2802.17|2816.85|2805.35|2813.57|2802.07|27
1734471670000|2024-12-17 21:41:10|2814.23|2802.73|2816.25|2804.75|2816.4|2804.9|2813.6|2802.1|27
1734471680000|2024-12-17 21:41:20|2816.34|2804.84|2815.34|2803.84|2816.34|2804.84|2814.6|2803.1|28
1734471690000|2024-12-17 21:41:30|2815.25|2803.75|2815.34|2803.84|2815.5|2804|2814.8|2803.3|30
1734471700000|2024-12-17 21:41:40|2815.32|2803.82|2814.84|2803.34|2815.34|2803.84|2814.84|2803.34|21
1734471710000|2024-12-17 21:41:50|2814.13|2802.63|2813.2|2801.7|2814.13|2802.63|2812.24|2800.74|25
1734471720000|2024-12-17 21:42:00|2813.05|2801.55|2813.25|2801.75|2814.25|2802.75|2812.55|2801.05|14
1734471730000|2024-12-17 21:42:10|2813.23|2801.73|2814.25|2802.75|2814.45|2802.95|2811.65|2800.15|19
1734471740000|2024-12-17 21:42:20|2814.34|2802.84|2814.23|2802.73|2814.4|2802.9|2813.5|2802|27
1734471750000|2024-12-17 21:42:30|2814.3|2802.8|2815.45|2803.95|2815.45|2803.95|2814.23|2802.73|25
1734471760000|2024-12-17 21:42:40|2815.25|2803.75|2816.36|2804.86|2816.36|2804.86|2815.25|2803.75|28
1734471770000|2024-12-17 21:42:50|2816.25|2804.75|2815.75|2804.25|2816.36|2804.86|2814.73|2803.23|24
1734471780000|2024-12-17 21:43:00|2815.1|2803.6|2813.32|2801.82|2815.1|2803.6|2813.28|2801.78|23
1734471790000|2024-12-17 21:43:10|2813.34|2801.84|2814.25|2802.75|2814.25|2802.75|2813.25|2801.75|6
1734471800000|2024-12-17 21:43:20|2814.45|2802.95|2816.95|2805.45|2817|2805.5|2814.25|2802.75|28
1734471810000|2024-12-17 21:43:30|2817.45|2805.95|2818.55|2807.05|2819.05|2807.55|2817.25|2805.75|19
1734471820000|2024-12-17 21:43:40|2818.5|2807|2817.9|2806.4|2818.5|2807|2817.65|2806.15|19
1734471830000|2024-12-17 21:43:50|2817.64|2806.14|2817.65|2806.15|2818.15|2806.65|2817.41|2805.91|29
1734471840000|2024-12-17 21:44:00|2817.7|2806.2|2818.25|2806.75|2819.35|2807.85|2817.57|2806.07|24
1734471850000|2024-12-17 21:44:10|2817.25|2805.75|2817.5|2806|2817.5|2806|2817|2805.5|5
1734471860000|2024-12-17 21:44:20|2817.3|2805.8|2817.45|2805.95|2817.5|2806|2816.8|2805.3|13
1734471870000|2024-12-17 21:44:30|2817.3|2805.8|2818.3|2806.8|2818.5|2807|2816.65|2805.15|18
1734471880000|2024-12-17 21:44:40|2818.34|2806.84|2818.2|2806.7|2818.34|2806.84|2817.55|2806.05|22
1734471890000|2024-12-17 21:44:50|2819.2|2807.7|2820.05|2808.55|2820.05|2808.55|2819.2|2807.7|6
1734471900000|2024-12-17 21:45:00|2820.37|2808.87|2817.61|2806.11|2821|2809.5|2817.61|2806.11|30
1734471910000|2024-12-17 21:45:10|2817.75|2806.25|2817.83|2806.33|2818.13|2806.63|2816.3|2804.8|37
1734471920000|2024-12-17 21:45:20|2817.8|2806.3|2819.32|2807.82|2819.34|2807.84|2816.42|2804.92|33
1734471930000|2024-12-17 21:45:30|2819.25|2807.75|2819.32|2807.82|2819.34|2807.84|2818.85|2807.35|30
1734471940000|2024-12-17 21:45:40|2819.3|2807.8|2817.8|2806.3|2819.4|2807.9|2817.54|2806.04|27
1734471950000|2024-12-17 21:45:50|2817.75|2806.25|2818.3|2806.8|2818.34|2806.84|2817.75|2806.25|33
1734471960000|2024-12-17 21:46:00|2818.8|2807.3|2816.85|2805.35|2818.9|2807.4|2816.3|2804.8|31
1734471970000|2024-12-17 21:46:10|2816.6|2805.1|2819.06|2807.56|2819.25|2807.75|2816.45|2804.95|32
1734471980000|2024-12-17 21:46:20|2818.56|2807.06|2819.3|2807.8|2820.73|2809.23|2818.4|2806.9|30
1734471990000|2024-12-17 21:46:30|2819.25|2807.75|2818.78|2807.28|2819.34|2807.84|2818.65|2807.15|20
1734472000000|2024-12-17 21:46:40|2818.75|2807.25|2819.25|2807.75|2819.3|2807.8|2817.23|2805.73|25
1734472010000|2024-12-17 21:46:50|2819.45|2807.95|2820.25|2808.75|2820.45|2808.95|2819.45|2807.95|14
1734472020000|2024-12-17 21:47:00|2820.2|2808.7|2822.25|2810.75|2822.45|2810.95|2820.2|2808.7|23
1734472030000|2024-12-17 21:47:10|2822.28|2810.78|2822.75|2811.25|2823.25|2811.75|2822.2|2810.7|24
1734472040000|2024-12-17 21:47:20|2822.84|2811.34|2825.23|2813.73|2825.23|2813.73|2822.45|2810.95|23
1734472050000|2024-12-17 21:47:30|2825.25|2813.75|2828.28|2816.78|2828.3|2816.8|2825.25|2813.75|15
1734472060000|2024-12-17 21:47:40|2828.23|2816.73|2826.6|2815.1|2828.28|2816.78|2826.5|2815|28
1734472070000|2024-12-17 21:47:50|2826.75|2815.25|2828.7|2817.2|2828.7|2817.2|2826.75|2815.25|25
1734472080000|2024-12-17 21:48:00|2828.65|2817.15|2827.24|2815.74|2828.65|2817.15|2827.15|2815.65|32
1734472090000|2024-12-17 21:48:10|2827.47|2815.97|2826.85|2815.35|2827.5|2816|2826.25|2814.75|32
1734472100000|2024-12-17 21:48:20|2826.28|2814.78|2826.39|2814.89|2827.75|2816.25|2825.7|2814.2|35
1734472110000|2024-12-17 21:48:30|2826.18|2814.68|2825.28|2813.78|2826.55|2815.05|2824.92|2813.42|33
1734472120000|2024-12-17 21:48:40|2825.3|2813.8|2826.25|2814.75|2826.3|2814.8|2825.12|2813.62|28
1734472130000|2024-12-17 21:48:50|2826.3|2814.8|2829|2817.5|2829|2817.5|2826.09|2814.59|28
1734472140000|2024-12-17 21:49:00|2829.05|2817.55|2830.91|2819.41|2831.9|2820.4|2828.9|2817.4|27
1734472150000|2024-12-17 21:49:10|2830.85|2819.35|2831.05|2819.55|2831.23|2819.73|2829.1|2817.6|35
1734472160000|2024-12-17 21:49:20|2831|2819.5|2829.3|2817.8|2831.08|2819.58|2829.23|2817.73|25
1734472170000|2024-12-17 21:49:30|2829.25|2817.75|2827.89|2816.39|2829.25|2817.75|2827.89|2816.39|21
1734472180000|2024-12-17 21:49:40|2827.94|2816.44|2826.95|2815.45|2828.02|2816.52|2825.5|2814|32
1734472190000|2024-12-17 21:49:50|2826.98|2815.48|2824.45|2812.95|2826.98|2815.48|2823.93|2812.43|33
1734472200000|2024-12-17 21:50:00|2824.47|2812.97|2827.6|2816.1|2829.05|2817.55|2824.47|2812.97|22
1734472210000|2024-12-17 21:50:10|2827.55|2816.05|2827.3|2815.8|2828.25|2816.75|2827.14|2815.64|20
1734472220000|2024-12-17 21:50:20|2827.33|2815.83|2826.25|2814.75|2827.42|2815.92|2826.14|2814.64|24
1734472230000|2024-12-17 21:50:30|2826.6|2815.1|2824.96|2813.46|2827.2|2815.7|2824.45|2812.95|31
1734472240000|2024-12-17 21:50:40|2824.99|2813.49|2826.63|2815.13|2827.28|2815.78|2824.89|2813.39|34
1734472250000|2024-12-17 21:50:50|2826.65|2815.15|2826.25|2814.75|2826.89|2815.39|2825.56|2814.06|35
1734472260000|2024-12-17 21:51:00|2826.23|2814.73|2828.2|2816.7|2828.87|2817.37|2826.23|2814.73|32
1734472270000|2024-12-17 21:51:10|2827.91|2816.41|2827.91|2816.41|2827.99|2816.49|2827.44|2815.94|26
1734472280000|2024-12-17 21:51:20|2827.88|2816.38|2827.08|2815.58|2827.99|2816.49|2826.4|2814.9|24
1734472290000|2024-12-17 21:51:30|2827.25|2815.75|2829.25|2817.75|2829.25|2817.75|2827.1|2815.6|30
1734472300000|2024-12-17 21:51:40|2829.27|2817.77|2827.2|2815.7|2829.3|2817.8|2827.2|2815.7|30
1734472310000|2024-12-17 21:51:50|2827.18|2815.68|2827.04|2815.54|2827.32|2815.82|2825.32|2813.82|25
1734472320000|2024-12-17 21:52:00|2827.32|2815.82|2832.15|2820.65|2832.15|2820.65|2827.32|2815.82|33
1734472330000|2024-12-17 21:52:10|2832.05|2820.55|2831.2|2819.7|2833.75|2822.25|2831.2|2819.7|29
1734472340000|2024-12-17 21:52:20|2831.1|2819.6|2830.65|2819.15|2831.78|2820.28|2830.15|2818.65|28
1734472350000|2024-12-17 21:52:30|2830.75|2819.25|2831.95|2820.45|2832.5|2821|2830.46|2818.96|24
1734472360000|2024-12-17 21:52:40|2832.09|2820.59|2826.7|2815.2|2832.09|2820.59|2826.35|2814.85|35
1734472370000|2024-12-17 21:52:50|2826.6|2815.1|2824|2812.5|2826.7|2815.2|2823.23|2811.73|32
1734472380000|2024-12-17 21:53:00|2824.25|2812.75|2825|2813.5|2825|2813.5|2824.25|2812.75|20
1734472390000|2024-12-17 21:53:10|2824.5|2813|2825|2813.5|2825|2813.5|2824.4|2812.9|4
1734472400000|2024-12-17 21:53:20|2824.75|2813.25|2824.85|2813.35|2824.85|2813.35|2823.9|2812.4|18
1734472410000|2024-12-17 21:53:30|2824.9|2813.4|2826.6|2815.1|2826.67|2815.17|2824.9|2813.4|21
1734472420000|2024-12-17 21:53:40|2826.55|2815.05|2826.7|2815.2|2827.35|2815.85|2826.17|2814.67|22
1734472430000|2024-12-17 21:53:50|2826.73|2815.23|2825.85|2814.35|2827.25|2815.75|2825.27|2813.77|30
1734472440000|2024-12-17 21:54:00|2826.45|2814.95|2828.3|2816.8|2828.3|2816.8|2826.23|2814.73|22
1734472450000|2024-12-17 21:54:10|2828.65|2817.15|2828.15|2816.65|2829.25|2817.75|2827.95|2816.45|26
1734472460000|2024-12-17 21:54:20|2828.2|2816.7|2830.25|2818.75|2830.25|2818.75|2828.1|2816.6|31
1734472470000|2024-12-17 21:54:30|2830.22|2818.72|2828.25|2816.75|2830.22|2818.72|2828.15|2816.65|28
1734472480000|2024-12-17 21:54:40|2828.2|2816.7|2826|2814.5|2828.2|2816.7|2825.85|2814.35|34
1734472490000|2024-12-17 21:54:50|2825.98|2814.48|2826.3|2814.8|2826.3|2814.8|2825.45|2813.95|28
1734472500000|2024-12-17 21:55:00|2826.25|2814.75|2825.25|2813.75|2826.28|2814.78|2825.17|2813.67|28
1734472510000|2024-12-17 21:55:10|2825.2|2813.7|2825.86|2814.36|2826.35|2814.85|2824.33|2812.83|32
1734472520000|2024-12-17 21:55:20|2825.65|2814.15|2826.23|2814.73|2826.3|2814.8|2825.17|2813.67|27
1734472530000|2024-12-17 21:55:30|2826.27|2814.77|2824.75|2813.25|2826.3|2814.8|2824.75|2813.25|10
1734472540000|2024-12-17 21:55:40|2824.43|2812.93|2824.2|2812.7|2824.43|2812.93|2824.03|2812.53|24
1734472550000|2024-12-17 21:55:50|2824.28|2812.78|2821.18|2809.68|2824.28|2812.78|2821.18|2809.68|27
1734472560000|2024-12-17 21:56:00|2821.6|2810.1|2822.93|2811.43|2824.3|2812.8|2821.6|2810.1|37
1734472570000|2024-12-17 21:56:10|2822.83|2811.33|2822.25|2810.75|2824.25|2812.75|2822.25|2810.75|28
1734472580000|2024-12-17 21:56:20|2822.35|2810.85|2822.32|2810.82|2822.38|2810.88|2821.35|2809.85|30
1734472590000|2024-12-17 21:56:30|2823.25|2811.75|2823.7|2812.2|2824.28|2812.78|2823.23|2811.73|30
1734472600000|2024-12-17 21:56:40|2823.75|2812.25|2822.3|2810.8|2823.75|2812.25|2822.27|2810.77|23
1734472610000|2024-12-17 21:56:50|2822.41|2810.91|2824.3|2812.8|2824.65|2813.15|2822.41|2810.91|29
1734472620000|2024-12-17 21:57:00|2824.32|2812.82|2825.27|2813.77|2825.35|2813.85|2824.2|2812.7|32
1734472630000|2024-12-17 21:57:10|2825.28|2813.78|2826.25|2814.75|2826.6|2815.1|2825.17|2813.67|29
1734472640000|2024-12-17 21:57:20|2826.1|2814.6|2828.28|2816.78|2828.3|2816.8|2826.1|2814.6|23
1734472650000|2024-12-17 21:57:30|2828.27|2816.77|2827.23|2815.73|2828.28|2816.78|2827.2|2815.7|25
1734472660000|2024-12-17 21:57:40|2827.22|2815.72|2828.5|2817|2828.75|2817.25|2827.22|2815.72|19
1734472670000|2024-12-17 21:57:50|2829.33|2817.83|2829.85|2818.35|2829.85|2818.35|2829.25|2817.75|11
1734472680000|2024-12-17 21:58:00|2830.04|2818.54|2828.33|2816.83|2830.04|2818.54|2828.32|2816.82|23
1734472690000|2024-12-17 21:58:10|2828.18|2816.68|2829.23|2817.73|2829.23|2817.73|2827.9|2816.4|31
1734472700000|2024-12-17 21:58:20|2829.28|2817.78|2828.67|2817.17|2829.36|2817.86|2828.45|2816.95|28
1734472710000|2024-12-17 21:58:30|2828.64|2817.14|2828.45|2816.95|2829.05|2817.55|2828.25|2816.75|24
1734472720000|2024-12-17 21:58:40|2828.8|2817.3|2828.32|2816.82|2828.8|2817.3|2828.1|2816.6|28
1734472730000|2024-12-17 21:58:50|2828.3|2816.8|2829.25|2817.75|2829.25|2817.75|2828.25|2816.75|24
1734472740000|2024-12-17 21:59:00|2829.23|2817.73|2830.61|2819.11|2830.61|2819.11|2829.14|2817.64|30
1734472750000|2024-12-17 21:59:10|2830.85|2819.35|2828.2|2816.7|2830.85|2819.35|2828.15|2816.65|35
1734472760000|2024-12-17 21:59:20|2828.23|2816.73|2828.61|2817.11|2828.67|2817.17|2827.04|2815.54|32
1734472770000|2024-12-17 21:59:30|2828.29|2816.79|2826.47|2814.97|2828.29|2816.79|2826.07|2814.57|36
1734472780000|2024-12-17 21:59:40|2826.46|2814.96|2824.35|2812.85|2826.46|2814.96|2823.6|2812.1|33
1734472790000|2024-12-17 21:59:50|2825.2|2813.7|2826.91|2815.41|2827.29|2815.79|2825.01|2813.51|31
1734472800000|2024-12-17 22:00:00|2826.82|2815.32|2826.73|2815.23|2827.97|2816.47|2825.48|2813.98|40
1734472810000|2024-12-17 22:00:10|2826.69|2815.19|2825.1|2813.6|2826.69|2815.19|2824.9|2813.4|39
1734472820000|2024-12-17 22:00:20|2825.09|2813.59|2825.42|2813.92|2825.71|2814.21|2825.01|2813.51|35
1734472830000|2024-12-17 22:00:30|2825.41|2813.91|2823.21|2811.71|2825.64|2814.14|2822.74|2811.24|36
1734472840000|2024-12-17 22:00:40|2823.19|2811.69|2828.23|2816.73|2828.5|2817|2823.07|2811.57|35
1734472850000|2024-12-17 22:00:50|2828.24|2816.74|2829.04|2817.54|2829.21|2817.71|2828.23|2816.73|32
1734472860000|2024-12-17 22:01:00|2828.98|2817.48|2828.78|2817.28|2829.73|2818.23|2828.78|2817.28|22
1734472870000|2024-12-17 22:01:10|2828.64|2817.14|2827.58|2816.08|2828.64|2817.14|2827.25|2815.75|34
1734472880000|2024-12-17 22:01:20|2827.46|2815.96|2831.26|2819.76|2831.26|2819.76|2827.08|2815.58|37
1734472890000|2024-12-17 22:01:30|2831.23|2819.73|2831.49|2819.99|2832.43|2820.93|2831.23|2819.73|35
1734472900000|2024-12-17 22:01:40|2831.5|2820|2831.64|2820.14|2833.02|2821.52|2830.48|2818.98|38
1734472910000|2024-12-17 22:01:50|2831.75|2820.25|2830.77|2819.27|2831.75|2820.25|2830.38|2818.88|22
1734472920000|2024-12-17 22:02:00|2830.78|2819.28|2828.64|2817.14|2831.59|2820.09|2828.55|2817.05|37
1734472930000|2024-12-17 22:02:10|2828.6|2817.1|2825.98|2814.48|2828.65|2817.15|2825.2|2813.7|36
1734472940000|2024-12-17 22:02:20|2826|2814.5|2825.73|2814.23|2826.03|2814.53|2824.4|2812.9|34
1734472950000|2024-12-17 22:02:30|2825.76|2814.26|2826.59|2815.09|2826.67|2815.17|2825.35|2813.85|32
1734472960000|2024-12-17 22:02:40|2826.68|2815.18|2825.24|2813.74|2826.72|2815.22|2825.06|2813.56|29
1734472970000|2024-12-17 22:02:50|2825.23|2813.73|2823.4|2811.9|2825.37|2813.87|2823.32|2811.82|35
1734472980000|2024-12-17 22:03:00|2823.38|2811.88|2825.45|2813.95|2825.52|2814.02|2822.97|2811.47|32
1734472990000|2024-12-17 22:03:10|2825.27|2813.77|2821.32|2809.82|2825.33|2813.83|2821|2809.5|37
1734473000000|2024-12-17 22:03:20|2821.48|2809.98|2819.69|2808.19|2821.48|2809.98|2819.57|2808.07|28
1734473010000|2024-12-17 22:03:30|2819.65|2808.15|2820.28|2808.78|2821.2|2809.7|2819.65|2808.15|30
1734473020000|2024-12-17 22:03:40|2820.36|2808.86|2818.9|2807.4|2820.36|2808.86|2818.9|2807.4|32
1734473030000|2024-12-17 22:03:50|2819.23|2807.73|2818.2|2806.7|2819.23|2807.73|2817.65|2806.15|24
1734473040000|2024-12-17 22:04:00|2818.21|2806.71|2818.84|2807.34|2819.58|2808.08|2817.78|2806.28|34
1734473050000|2024-12-17 22:04:10|2818.83|2807.33|2820.1|2808.6|2820.13|2808.63|2818.22|2806.72|31
1734473060000|2024-12-17 22:04:20|2820.12|2808.62|2820.64|2809.14|2820.64|2809.14|2820.11|2808.61|25
1734473070000|2024-12-17 22:04:30|2820.89|2809.39|2821.45|2809.95|2821.45|2809.95|2820.83|2809.33|17
1734473080000|2024-12-17 22:04:40|2821.85|2810.35|2822.62|2811.12|2822.62|2811.12|2821.4|2809.9|29
1734473090000|2024-12-17 22:04:50|2822.49|2810.99|2822.61|2811.11|2823.56|2812.06|2822.44|2810.94|28
1734473100000|2024-12-17 22:05:00|2822.44|2810.94|2818.83|2807.33|2822.48|2810.98|2818.77|2807.27|38
1734473110000|2024-12-17 22:05:10|2818.84|2807.34|2820.47|2808.97|2820.75|2809.25|2818.76|2807.26|23
1734473120000|2024-12-17 22:05:20|2820.45|2808.95|2819.47|2807.97|2820.45|2808.95|2819.46|2807.96|30
1734473130000|2024-12-17 22:05:30|2819.46|2807.96|2818.27|2806.77|2819.71|2808.21|2818.24|2806.74|24
1734473140000|2024-12-17 22:05:40|2818.28|2806.78|2818.82|2807.32|2818.83|2807.33|2818.28|2806.78|23
1734473150000|2024-12-17 22:05:50|2818.83|2807.33|2819.36|2807.86|2819.36|2807.86|2818.75|2807.25|21
1734473160000|2024-12-17 22:06:00|2819.35|2807.85|2818.51|2807.01|2821.02|2809.52|2818.51|2807.01|30
1734473170000|2024-12-17 22:06:10|2818.77|2807.27|2818.54|2807.04|2819.21|2807.71|2818.44|2806.94|33
1734473180000|2024-12-17 22:06:20|2818.67|2807.17|2817.35|2805.85|2818.67|2807.17|2817.21|2805.71|28
1734473190000|2024-12-17 22:06:30|2817.32|2805.82|2817.01|2805.51|2817.39|2805.89|2816.74|2805.24|29
1734473200000|2024-12-17 22:06:40|2817.02|2805.52|2816.7|2805.2|2817.02|2805.52|2816.58|2805.08|18
1734473210000|2024-12-17 22:06:50|2816.69|2805.19|2816.51|2805.01|2816.69|2805.19|2815.91|2804.41|33
1734473220000|2024-12-17 22:07:00|2816.47|2804.97|2816|2804.5|2816.47|2804.97|2815.22|2803.72|26
1734473230000|2024-12-17 22:07:10|2816.03|2804.53|2816.15|2804.65|2816.23|2804.73|2816.03|2804.53|26
1734473240000|2024-12-17 22:07:20|2815.81|2804.31|2816.19|2804.69|2816.19|2804.69|2815.68|2804.18|25
1734473250000|2024-12-17 22:07:30|2816.04|2804.54|2816.43|2804.93|2816.51|2805.01|2815.6|2804.1|26
1734473260000|2024-12-17 22:07:40|2816.37|2804.87|2816.52|2805.02|2816.69|2805.19|2816.09|2804.59|26
1734473270000|2024-12-17 22:07:50|2816.47|2804.97|2817.21|2805.71|2817.24|2805.74|2816.4|2804.9|18
1734473280000|2024-12-17 22:08:00|2817.23|2805.73|2816.5|2805|2817.24|2805.74|2816.46|2804.96|24
1734473290000|2024-12-17 22:08:10|2816.42|2804.92|2817.08|2805.58|2817.21|2805.71|2816.36|2804.86|26
1734473300000|2024-12-17 22:08:20|2817.21|2805.71|2816.72|2805.22|2817.25|2805.75|2816.13|2804.63|33
1734473310000|2024-12-17 22:08:30|2816.94|2805.44|2819.31|2807.81|2819.6|2808.1|2816.94|2805.44|22
1734473320000|2024-12-17 22:08:40|2819.34|2807.84|2819.43|2807.93|2819.48|2807.98|2819.32|2807.82|17
1734473330000|2024-12-17 22:08:50|2819.47|2807.97|2821.24|2809.74|2821.24|2809.74|2819.47|2807.97|18
1734473340000|2024-12-17 22:09:00|2821.45|2809.95|2824.37|2812.87|2824.53|2813.03|2821.45|2809.95|34
1734473350000|2024-12-17 22:09:10|2823.77|2812.27|2822.97|2811.47|2823.77|2812.27|2822.83|2811.33|20
1734473360000|2024-12-17 22:09:20|2822.96|2811.46|2823.62|2812.12|2824.49|2812.99|2822.91|2811.41|26
1734473370000|2024-12-17 22:09:30|2823.68|2812.18|2824.16|2812.66|2824.16|2812.66|2823.22|2811.72|22
1734473380000|2024-12-17 22:09:40|2823.91|2812.41|2823.63|2812.13|2824.21|2812.71|2823.62|2812.12|11
1734473390000|2024-12-17 22:09:50|2823.6|2812.1|2823.18|2811.68|2823.6|2812.1|2822.93|2811.43|7
1734473400000|2024-12-17 22:10:00|2822.57|2811.07|2819.38|2807.88|2822.57|2811.07|2819.36|2807.86|26
1734473410000|2024-12-17 22:10:10|2818.97|2807.47|2817.6|2806.1|2819.32|2807.82|2817.59|2806.09|23
1734473420000|2024-12-17 22:10:20|2817.62|2806.12|2817.9|2806.4|2817.9|2806.4|2817.6|2806.1|10
1734473430000|2024-12-17 22:10:30|2818.06|2806.56|2816.49|2804.99|2818.21|2806.71|2816.49|2804.99|20
1734473440000|2024-12-17 22:10:40|2816.22|2804.72|2816.16|2804.66|2816.31|2804.81|2815.48|2803.98|26
1734473450000|2024-12-17 22:10:50|2816.14|2804.64|2816.46|2804.96|2816.46|2804.96|2815.81|2804.31|15
1734473460000|2024-12-17 22:11:00|2816.65|2805.15|2818.54|2807.04|2818.65|2807.15|2816.65|2805.15|24
1734473470000|2024-12-17 22:11:10|2818.55|2807.05|2817.71|2806.21|2818.78|2807.28|2817.07|2805.57|22
1734473480000|2024-12-17 22:11:20|2817.65|2806.15|2817.99|2806.49|2817.99|2806.49|2816.66|2805.16|14
1734473490000|2024-12-17 22:11:30|2818|2806.5|2817.15|2805.65|2818.48|2806.98|2816.78|2805.28|13
1734473500000|2024-12-17 22:11:40|2816.95|2805.45|2817.66|2806.16|2817.75|2806.25|2816.35|2804.85|20
1734473510000|2024-12-17 22:11:50|2817.37|2805.87|2818.7|2807.2|2818.7|2807.2|2817.37|2805.87|9
1734473520000|2024-12-17 22:12:00|2818.76|2807.26|2820.19|2808.69|2820.85|2809.35|2818.76|2807.26|22
1734473530000|2024-12-17 22:12:10|2820.18|2808.68|2819.96|2808.46|2820.21|2808.71|2819.66|2808.16|8
1734473540000|2024-12-17 22:12:20|2820.01|2808.51|2818.62|2807.12|2820.97|2809.47|2818.62|2807.12|25
1734473550000|2024-12-17 22:12:30|2818.38|2806.88|2815.14|2803.64|2818.38|2806.88|2815.14|2803.64|18
1734473560000|2024-12-17 22:12:40|2815.15|2803.65|2815.25|2803.75|2815.75|2804.25|2815.15|2803.65|18
1734473570000|2024-12-17 22:12:50|2815.21|2803.71|2814.82|2803.32|2815.21|2803.71|2814.82|2803.32|10
1734473580000|2024-12-17 22:13:00|2814.83|2803.33|2815.29|2803.79|2815.35|2803.85|2814.83|2803.33|14
1734473590000|2024-12-17 22:13:10|2815.36|2803.86|2816.09|2804.59|2816.88|2805.38|2815.36|2803.86|24
1734473600000|2024-12-17 22:13:20|2816.07|2804.57|2816.13|2804.63|2816.26|2804.76|2816.01|2804.51|9
1734473610000|2024-12-17 22:13:30|2815.98|2804.48|2817.27|2805.77|2817.27|2805.77|2815.86|2804.36|15
1734473620000|2024-12-17 22:13:40|2817.25|2805.75|2817.63|2806.13|2818.75|2807.25|2816.98|2805.48|24
1734473630000|2024-12-17 22:13:50|2817.89|2806.39|2817.63|2806.13|2817.89|2806.39|2817.56|2806.06|6
1734473640000|2024-12-17 22:14:00|2817.79|2806.29|2820.45|2808.95|2820.76|2809.26|2817.79|2806.29|26
1734473650000|2024-12-17 22:14:10|2820.33|2808.83|2820.78|2809.28|2821.01|2809.51|2819.99|2808.49|24
1734473660000|2024-12-17 22:14:20|2820.79|2809.29|2821.77|2810.27|2821.84|2810.34|2820.79|2809.29|20
1734473670000|2024-12-17 22:14:30|2821.76|2810.26|2821.41|2809.91|2821.77|2810.27|2821.41|2809.91|14
1734473680000|2024-12-17 22:14:40|2821.21|2809.71|2821.55|2810.05|2821.6|2810.1|2820.94|2809.44|20
1734473690000|2024-12-17 22:14:50|2821.45|2809.95|2822.14|2810.64|2822.14|2810.64|2821.44|2809.94|13
1734473700000|2024-12-17 22:15:00|2822.36|2810.86|2821.23|2809.73|2822.67|2811.17|2820.77|2809.27|25
1734473710000|2024-12-17 22:15:10|2821.2|2809.7|2816.98|2805.48|2821.2|2809.7|2816.96|2805.46|37
1734473720000|2024-12-17 22:15:20|2816.96|2805.46|2815.51|2804.01|2816.96|2805.46|2815.29|2803.79|31
1734473730000|2024-12-17 22:15:30|2815.64|2804.14|2817.48|2805.98|2817.48|2805.98|2815.64|2804.14|30
1734473740000|2024-12-17 22:15:40|2817.49|2805.99|2817.53|2806.03|2817.55|2806.05|2816.86|2805.36|26
1734473750000|2024-12-17 22:15:50|2817.54|2806.04|2816.38|2804.88|2817.55|2806.05|2816.36|2804.86|26
1734473760000|2024-12-17 22:16:00|2816.37|2804.87|2816.89|2805.39|2816.93|2805.43|2816.37|2804.87|23
1734473770000|2024-12-17 22:16:10|2816.9|2805.4|2816.82|2805.32|2816.93|2805.43|2816.34|2804.84|24
1734473780000|2024-12-17 22:16:20|2816.72|2805.22|2816.91|2805.41|2816.92|2805.42|2816.29|2804.79|28
1734473790000|2024-12-17 22:16:30|2816.93|2805.43|2818.5|2807|2818.85|2807.35|2816.93|2805.43|25
1734473800000|2024-12-17 22:16:40|2818.65|2807.15|2817.71|2806.21|2818.66|2807.16|2817.58|2806.08|35
1734473810000|2024-12-17 22:16:50|2817.69|2806.19|2818.27|2806.77|2818.53|2807.03|2816.92|2805.42|31
1734473820000|2024-12-17 22:17:00|2818.23|2806.73|2814.56|2803.06|2818.23|2806.73|2814.56|2803.06|37
1734473830000|2024-12-17 22:17:10|2814.3|2802.8|2812.52|2801.02|2814.3|2802.8|2812.43|2800.93|29
1734473840000|2024-12-17 22:17:20|2813.17|2801.67|2814.35|2802.85|2814.55|2803.05|2813.17|2801.67|33
1734473850000|2024-12-17 22:17:30|2814.29|2802.79|2814.25|2802.75|2814.52|2803.02|2814.25|2802.75|37
1734473860000|2024-12-17 22:17:40|2814.32|2802.82|2814.11|2802.61|2814.5|2803|2814.04|2802.54|35
1734473870000|2024-12-17 22:17:50|2814.13|2802.63|2813.42|2801.92|2814.18|2802.68|2813.37|2801.87|24
1734473880000|2024-12-17 22:18:00|2813.41|2801.91|2815.81|2804.31|2816.06|2804.56|2813.41|2801.91|31
1734473890000|2024-12-17 22:18:10|2816.39|2804.89|2816.79|2805.29|2817.23|2805.73|2816.14|2804.64|39
1734473900000|2024-12-17 22:18:20|2816.69|2805.19|2819.25|2807.75|2819.25|2807.75|2816.24|2804.74|31
1734473910000|2024-12-17 22:18:30|2819.26|2807.76|2820.19|2808.69|2820.19|2808.69|2818.66|2807.16|32
1734473920000|2024-12-17 22:18:40|2820.21|2808.71|2819.52|2808.02|2820.28|2808.78|2819.43|2807.93|22
1734473930000|2024-12-17 22:18:50|2819.56|2808.06|2816.53|2805.03|2819.56|2808.06|2816.52|2805.02|30
1734473940000|2024-12-17 22:19:00|2816.38|2804.88|2814.42|2802.92|2816.38|2804.88|2814.42|2802.92|31
1734473950000|2024-12-17 22:19:10|2814.4|2802.9|2813.62|2802.12|2814.43|2802.93|2813.6|2802.1|34
1734473960000|2024-12-17 22:19:20|2813.6|2802.1|2813.31|2801.81|2813.62|2802.12|2813.22|2801.72|22
1734473970000|2024-12-17 22:19:30|2813.3|2801.8|2816.41|2804.91|2816.76|2805.26|2813.24|2801.74|34
1734473980000|2024-12-17 22:19:40|2816.38|2804.88|2815.77|2804.27|2816.42|2804.92|2815.31|2803.81|34
1734473990000|2024-12-17 22:19:50|2815.71|2804.21|2816.62|2805.12|2816.96|2805.46|2815.55|2804.05|24
1734474000000|2024-12-17 22:20:00|2816.59|2805.09|2815.79|2804.29|2816.59|2805.09|2815.75|2804.25|29
1734474010000|2024-12-17 22:20:10|2815.82|2804.32|2818.54|2807.04|2819.38|2807.88|2815.79|2804.29|33
1734474020000|2024-12-17 22:20:20|2818.51|2807.01|2819.02|2807.52|2819.05|2807.55|2818.29|2806.79|23
1734474030000|2024-12-17 22:20:30|2819.18|2807.68|2820.38|2808.88|2820.61|2809.11|2819.18|2807.68|30
1734474040000|2024-12-17 22:20:40|2820.44|2808.94|2820.54|2809.04|2820.78|2809.28|2820.32|2808.82|21
1734474050000|2024-12-17 22:20:50|2820.48|2808.98|2819.58|2808.08|2820.48|2808.98|2819.55|2808.05|24
1734474060000|2024-12-17 22:21:00|2819.55|2808.05|2819.79|2808.29|2820.7|2809.2|2819.55|2808.05|26
1734474070000|2024-12-17 22:21:10|2819.73|2808.23|2819.94|2808.44|2820.06|2808.56|2819.44|2807.94|23
1734474080000|2024-12-17 22:21:20|2820|2808.5|2820.08|2808.58|2820.36|2808.86|2819.98|2808.48|18
1734474090000|2024-12-17 22:21:30|2820.07|2808.57|2821.81|2810.31|2821.81|2810.31|2820.07|2808.57|18
1734474100000|2024-12-17 22:21:40|2821.85|2810.35|2824.07|2812.57|2824.08|2812.58|2821.71|2810.21|18
1734474110000|2024-12-17 22:21:50|2823.87|2812.37|2824.56|2813.06|2824.56|2813.06|2823.85|2812.35|17
1734474120000|2024-12-17 22:22:00|2824.58|2813.08|2823.7|2812.2|2824.95|2813.45|2823.67|2812.17|20
1734474130000|2024-12-17 22:22:10|2823.67|2812.17|2822.84|2811.34|2823.69|2812.19|2822.83|2811.33|26
1734474140000|2024-12-17 22:22:20|2822.78|2811.28|2820.78|2809.28|2822.84|2811.34|2820.78|2809.28|18
1734474150000|2024-12-17 22:22:30|2820.76|2809.26|2820.76|2809.26|2820.83|2809.33|2820.71|2809.21|21
1734474160000|2024-12-17 22:22:40|2820.78|2809.28|2822.25|2810.75|2822.25|2810.75|2820.72|2809.22|19
1734474170000|2024-12-17 22:22:50|2822.27|2810.77|2818.96|2807.46|2822.92|2811.42|2817.92|2806.42|35
1734474180000|2024-12-17 22:23:00|2818.99|2807.49|2817.84|2806.34|2819.88|2808.38|2817.83|2806.33|34
1734474190000|2024-12-17 22:23:10|2817.85|2806.35|2817.85|2806.35|2817.86|2806.36|2817.7|2806.2|12
1734474200000|2024-12-17 22:23:20|2817.77|2806.27|2816.12|2804.62|2817.78|2806.28|2816.12|2804.62|14
1734474210000|2024-12-17 22:23:30|2816.11|2804.61|2816.2|2804.7|2816.2|2804.7|2816.11|2804.61|4
1734474220000|2024-12-17 22:23:40|2816.11|2804.61|2813.53|2802.03|2816.2|2804.7|2813.5|2802|18
1734474230000|2024-12-17 22:23:50|2813.55|2802.05|2812.36|2800.86|2813.55|2802.05|2812.35|2800.85|19
1734474240000|2024-12-17 22:24:00|2812.5|2801|2812.34|2800.84|2812.5|2801|2812.23|2800.73|13
1734474250000|2024-12-17 22:24:10|2812.36|2800.86|2810.66|2799.16|2812.36|2800.86|2810.51|2799.01|16
1734474260000|2024-12-17 22:24:20|2810.67|2799.17|2810.92|2799.42|2811.18|2799.68|2810.67|2799.17|13
1734474270000|2024-12-17 22:24:30|2810.76|2799.26|2810.26|2798.76|2810.82|2799.32|2810.21|2798.71|31
1734474280000|2024-12-17 22:24:40|2810.37|2798.87|2806.02|2794.52|2810.38|2798.88|2806.02|2794.52|32
1734474290000|2024-12-17 22:24:50|2806.01|2794.51|2805.19|2793.69|2806.01|2794.51|2801.51|2790.01|37
1734474300000|2024-12-17 22:25:00|2805.06|2793.56|2803.8|2792.3|2805.41|2793.91|2803.3|2791.8|35
1734474310000|2024-12-17 22:25:10|2803.85|2792.35|2806.58|2795.08|2806.85|2795.35|2803.85|2792.35|34
1734474320000|2024-12-17 22:25:20|2806.52|2795.02|2806.55|2795.05|2806.71|2795.21|2805.64|2794.14|38
1734474330000|2024-12-17 22:25:30|2806.58|2795.08|2809.76|2798.26|2809.76|2798.26|2806.5|2795|31
1734474340000|2024-12-17 22:25:40|2809.78|2798.28|2812.75|2801.25|2812.75|2801.25|2809.76|2798.26|27
1734474350000|2024-12-17 22:25:50|2812.82|2801.32|2817.86|2806.36|2817.87|2806.37|2812.82|2801.32|35
1734474360000|2024-12-17 22:26:00|2817.64|2806.14|2814.68|2803.18|2817.64|2806.14|2813.69|2802.19|32
1734474370000|2024-12-17 22:26:10|2814.19|2802.69|2811.04|2799.54|2814.19|2802.69|2810.49|2798.99|35
1734474380000|2024-12-17 22:26:20|2810.85|2799.35|2810.76|2799.26|2810.86|2799.36|2810.69|2799.19|19
1734474390000|2024-12-17 22:26:30|2810.78|2799.28|2810.71|2799.21|2810.78|2799.28|2810.62|2799.12|16
1734474400000|2024-12-17 22:26:40|2810.66|2799.16|2809.86|2798.36|2810.74|2799.24|2809.83|2798.33|30
1734474410000|2024-12-17 22:26:50|2810.02|2798.52|2809.6|2798.1|2810.04|2798.54|2809.58|2798.08|28
1734474420000|2024-12-17 22:27:00|2809.59|2798.09|2809.68|2798.18|2809.75|2798.25|2809.59|2798.09|23
1734474430000|2024-12-17 22:27:10|2809.7|2798.2|2812.86|2801.36|2812.86|2801.36|2809.63|2798.13|27
1734474440000|2024-12-17 22:27:20|2812.85|2801.35|2811.78|2800.28|2812.87|2801.37|2811.75|2800.25|17
1734474450000|2024-12-17 22:27:30|2811.77|2800.27|2812.15|2800.65|2812.39|2800.89|2811.77|2800.27|18
1734474460000|2024-12-17 22:27:40|2812.17|2800.67|2812.28|2800.78|2812.32|2800.82|2811.74|2800.24|31
1734474470000|2024-12-17 22:27:50|2812.29|2800.79|2813.7|2802.2|2813.7|2802.2|2812.25|2800.75|16
1734474480000|2024-12-17 22:28:00|2813.72|2802.22|2813.84|2802.34|2814.02|2802.52|2813.55|2802.05|14
1734474490000|2024-12-17 22:28:10|2813.85|2802.35|2814.24|2802.74|2814.24|2802.74|2813.73|2802.23|9
1734474500000|2024-12-17 22:28:20|2814.52|2803.02|2815.85|2804.35|2815.85|2804.35|2814.23|2802.73|30
1734474510000|2024-12-17 22:28:30|2816.03|2804.53|2817.7|2806.2|2817.7|2806.2|2816.03|2804.53|25
1734474520000|2024-12-17 22:28:40|2817.62|2806.12|2818.46|2806.96|2818.53|2807.03|2817.62|2806.12|23
1734474530000|2024-12-17 22:28:50|2818.48|2806.98|2816.92|2805.42|2818.77|2807.27|2816.86|2805.36|25
1734474540000|2024-12-17 22:29:00|2816.59|2805.09|2815.06|2803.56|2816.6|2805.1|2815.06|2803.56|11
1734474550000|2024-12-17 22:29:10|2814.86|2803.36|2816.2|2804.7|2816.3|2804.8|2814.86|2803.36|23
1734474560000|2024-12-17 22:29:20|2816.61|2805.11|2816.67|2805.17|2816.69|2805.19|2816.15|2804.65|25
1734474570000|2024-12-17 22:29:30|2816.65|2805.15|2816.71|2805.21|2816.76|2805.26|2816.65|2805.15|19
1734474580000|2024-12-17 22:29:40|2816.36|2804.86|2816.2|2804.7|2816.36|2804.86|2815.94|2804.44|10
1734474590000|2024-12-17 22:29:50|2815.86|2804.36|2816.86|2805.36|2816.86|2805.36|2815.73|2804.23|20
1734474600000|2024-12-17 22:30:00|2816.83|2805.33|2816.43|2804.93|2817.67|2806.17|2816.43|2804.93|27
1734474610000|2024-12-17 22:30:10|2816.42|2804.92|2816.6|2805.1|2817.13|2805.63|2816.42|2804.92|27
1734474620000|2024-12-17 22:30:20|2816.62|2805.12|2813.61|2802.11|2816.67|2805.17|2813.49|2801.99|25
1734474630000|2024-12-17 22:30:30|2813.49|2801.99|2812.74|2801.24|2813.51|2802.01|2812.74|2801.24|16
1734474640000|2024-12-17 22:30:40|2812.8|2801.3|2813.77|2802.27|2813.77|2802.27|2812.8|2801.3|23
1734474650000|2024-12-17 22:30:50|2813.71|2802.21|2814.84|2803.34|2814.89|2803.39|2813.71|2802.21|23
1734474660000|2024-12-17 22:31:00|2814.82|2803.32|2815.73|2804.23|2815.77|2804.27|2814.82|2803.32|27
1734474670000|2024-12-17 22:31:10|2815.84|2804.34|2818.46|2806.96|2818.65|2807.15|2815.84|2804.34|23
1734474680000|2024-12-17 22:31:20|2818.66|2807.16|2818.1|2806.6|2819.3|2807.8|2818.1|2806.6|22
1734474690000|2024-12-17 22:31:30|2818.09|2806.59|2817.94|2806.44|2818.13|2806.63|2817.92|2806.42|11
1734474700000|2024-12-17 22:31:40|2818.11|2806.61|2815.95|2804.45|2818.11|2806.61|2815.95|2804.45|27
1734474710000|2024-12-17 22:31:50|2815.9|2804.4|2811.87|2800.37|2815.91|2804.41|2811.6|2800.1|31
1734474720000|2024-12-17 22:32:00|2811.9|2800.4|2811.84|2800.34|2812.08|2800.58|2811.6|2800.1|21
1734474730000|2024-12-17 22:32:10|2811.92|2800.42|2811.17|2799.67|2811.92|2800.42|2811.17|2799.67|18
1734474740000|2024-12-17 22:32:20|2811.08|2799.58|2810.16|2798.66|2811.08|2799.58|2810.16|2798.66|12
1734474750000|2024-12-17 22:32:30|2810.11|2798.61|2810.11|2798.61|2810.15|2798.65|2810.11|2798.61|6
1734474760000|2024-12-17 22:32:40|2810.12|2798.62|2810.05|2798.55|2810.12|2798.62|2810.05|2798.55|9
1734474770000|2024-12-17 22:32:50|2810|2798.5|2810.04|2798.54|2810.04|2798.54|2809.8|2798.3|19
1734474780000|2024-12-17 22:33:00|2810.03|2798.53|2812.73|2801.23|2812.73|2801.23|2809.85|2798.35|31
1734474790000|2024-12-17 22:33:10|2812.8|2801.3|2812.6|2801.1|2812.86|2801.36|2812.52|2801.02|22
1734474800000|2024-12-17 22:33:20|2812.5|2801|2812.47|2800.97|2812.8|2801.3|2812.45|2800.95|13
1734474810000|2024-12-17 22:33:30|2812.5|2801|2812.43|2800.93|2812.53|2801.03|2812.11|2800.61|22
1734474820000|2024-12-17 22:33:40|2812.47|2800.97|2814.58|2803.08|2814.74|2803.24|2812.39|2800.89|25
1734474830000|2024-12-17 22:33:50|2814.66|2803.16|2815.6|2804.1|2815.89|2804.39|2814.66|2803.16|13
1734474840000|2024-12-17 22:34:00|2815.58|2804.08|2815.57|2804.07|2816.09|2804.59|2815.57|2804.07|21
1734474850000|2024-12-17 22:34:10|2815.58|2804.08|2815.55|2804.05|2815.76|2804.26|2815.52|2804.02|18
1734474860000|2024-12-17 22:34:20|2815.52|2804.02|2812.71|2801.21|2815.55|2804.05|2812.71|2801.21|23
1734474870000|2024-12-17 22:34:30|2812.7|2801.2|2810.95|2799.45|2812.7|2801.2|2810.95|2799.45|20
1734474880000|2024-12-17 22:34:40|2810.94|2799.44|2810.75|2799.25|2811.06|2799.56|2810.75|2799.25|5
1734474890000|2024-12-17 22:34:50|2810.66|2799.16|2810.45|2798.95|2810.71|2799.21|2810.45|2798.95|16
1734474900000|2024-12-17 22:35:00|2810.13|2798.63|2809.95|2798.45|2810.14|2798.64|2809.71|2798.21|21
1734474910000|2024-12-17 22:35:10|2810.1|2798.6|2814.1|2802.6|2814.2|2802.7|2810.1|2798.6|33
1734474920000|2024-12-17 22:35:20|2814.38|2802.88|2813.83|2802.33|2814.48|2802.98|2813.71|2802.21|16
1734474930000|2024-12-17 22:35:30|2813.74|2802.24|2812.7|2801.2|2813.85|2802.35|2812.7|2801.2|25
1734474940000|2024-12-17 22:35:40|2812.71|2801.21|2811.94|2800.44|2812.71|2801.21|2811.8|2800.3|19
1734474950000|2024-12-17 22:35:50|2811.95|2800.45|2811.85|2800.35|2811.97|2800.47|2811.83|2800.33|13
1734474960000|2024-12-17 22:36:00|2811.83|2800.33|2810.72|2799.22|2811.84|2800.34|2810.72|2799.22|16
1734474970000|2024-12-17 22:36:10|2810.7|2799.2|2808.69|2797.19|2810.7|2799.2|2808.68|2797.18|25
1734474980000|2024-12-17 22:36:20|2808.68|2797.18|2808.55|2797.05|2808.8|2797.3|2808.55|2797.05|11
1734474990000|2024-12-17 22:36:30|2808.52|2797.02|2807.99|2796.49|2808.63|2797.13|2807.99|2796.49|13
1734475000000|2024-12-17 22:36:40|2807.33|2795.83|2806.03|2794.53|2807.33|2795.83|2805.96|2794.46|29
1734475010000|2024-12-17 22:36:50|2805.92|2794.42|2805.73|2794.23|2805.92|2794.42|2805.61|2794.11|12
1734475020000|2024-12-17 22:37:00|2805.67|2794.17|2805.71|2794.21|2805.71|2794.21|2804.99|2793.49|24
1734475030000|2024-12-17 22:37:10|2805.69|2794.19|2804.29|2792.79|2805.69|2794.19|2803.95|2792.45|28
1734475040000|2024-12-17 22:37:20|2804.53|2793.03|2803.88|2792.38|2804.59|2793.09|2803.82|2792.32|23
1734475050000|2024-12-17 22:37:30|2803.79|2792.29|2801.15|2789.65|2803.85|2792.35|2801.15|2789.65|25
1734475060000|2024-12-17 22:37:40|2801.14|2789.64|2800.57|2789.07|2801.14|2789.64|2800.48|2788.98|14
1734475070000|2024-12-17 22:37:50|2800.56|2789.06|2798.48|2786.98|2800.56|2789.06|2798.48|2786.98|22
1734475080000|2024-12-17 22:38:00|2798.43|2786.93|2800.68|2789.18|2800.82|2789.32|2798.43|2786.93|27
1734475090000|2024-12-17 22:38:10|2800.67|2789.17|2800.71|2789.21|2800.88|2789.38|2800.63|2789.13|14
1734475100000|2024-12-17 22:38:20|2800.68|2789.18|2800.71|2789.21|2800.71|2789.21|2800.53|2789.03|15
1734475110000|2024-12-17 22:38:30|2800.72|2789.22|2804.5|2793|2805.04|2793.54|2800.68|2789.18|31
1734475120000|2024-12-17 22:38:40|2804.47|2792.97|2805.96|2794.46|2805.99|2794.49|2804.47|2792.97|20
1734475130000|2024-12-17 22:38:50|2806.96|2795.46|2808.28|2796.78|2808.28|2796.78|2806.96|2795.46|31
1734475140000|2024-12-17 22:39:00|2808.43|2796.93|2807.63|2796.13|2808.82|2797.32|2807.57|2796.07|25
1734475150000|2024-12-17 22:39:10|2807.66|2796.16|2806.93|2795.43|2807.66|2796.16|2806.83|2795.33|24
1734475160000|2024-12-17 22:39:20|2806.59|2795.09|2805.89|2794.39|2806.59|2795.09|2805.71|2794.21|17
1734475170000|2024-12-17 22:39:30|2805.82|2794.32|2805.81|2794.31|2805.89|2794.39|2805.76|2794.26|13
1734475180000|2024-12-17 22:39:40|2805.76|2794.26|2804.62|2793.12|2805.76|2794.26|2804.6|2793.1|22
1734475190000|2024-12-17 22:39:50|2804.63|2793.13|2802.2|2790.7|2804.63|2793.13|2802.2|2790.7|24
1734475200000|2024-12-17 22:40:00|2802.13|2790.63|2802.18|2790.68|2802.38|2790.88|2801.87|2790.37|30
1734475210000|2024-12-17 22:40:10|2802.16|2790.66|2801.96|2790.46|2802.21|2790.71|2801.92|2790.42|17
1734475220000|2024-12-17 22:40:20|2801.93|2790.43|2801.16|2789.66|2801.96|2790.46|2801.16|2789.66|13
1734475230000|2024-12-17 22:40:30|2801.14|2789.64|2801.11|2789.61|2801.32|2789.82|2801.09|2789.59|17
1734475240000|2024-12-17 22:40:40|2801.06|2789.56|2800.86|2789.36|2801.06|2789.56|2800.85|2789.35|18
1734475250000|2024-12-17 22:40:50|2800.87|2789.37|2800.03|2788.53|2800.88|2789.38|2800.03|2788.53|14
1734475260000|2024-12-17 22:41:00|2799.8|2788.3|2798.74|2787.24|2799.8|2788.3|2798.67|2787.17|24
1734475270000|2024-12-17 22:41:10|2798.75|2787.25|2798.13|2786.63|2798.77|2787.27|2798.13|2786.63|19
1734475280000|2024-12-17 22:41:20|2798.12|2786.62|2797.59|2786.09|2798.12|2786.62|2797.59|2786.09|20
1734475290000|2024-12-17 22:41:30|2797.49|2785.99|2798.91|2787.41|2799.01|2787.51|2797.44|2785.94|33
1734475300000|2024-12-17 22:41:40|2798.87|2787.37|2796.08|2784.58|2799|2787.5|2795.81|2784.31|29
1734475310000|2024-12-17 22:41:50|2796.19|2784.69|2796.12|2784.62|2796.19|2784.69|2795.85|2784.35|18
1734475320000|2024-12-17 22:42:00|2795.96|2784.46|2796.07|2784.57|2796.25|2784.75|2795.93|2784.43|15
1734475330000|2024-12-17 22:42:10|2796.19|2784.69|2795.91|2784.41|2796.25|2784.75|2795.9|2784.4|16
1734475340000|2024-12-17 22:42:20|2795.92|2784.42|2795.87|2784.37|2795.98|2784.48|2795.57|2784.07|27
1734475350000|2024-12-17 22:42:30|2795.89|2784.39|2798.13|2786.63|2798.24|2786.74|2795.82|2784.32|28
1734475360000|2024-12-17 22:42:40|2798.14|2786.64|2798.95|2787.45|2798.95|2787.45|2798.09|2786.59|27
1734475370000|2024-12-17 22:42:50|2799|2787.5|2800.77|2789.27|2800.77|2789.27|2798.93|2787.43|25
1734475380000|2024-12-17 22:43:00|2800.75|2789.25|2798.88|2787.38|2800.75|2789.25|2798.86|2787.36|27
1734475390000|2024-12-17 22:43:10|2798.87|2787.37|2798.96|2787.46|2798.98|2787.48|2798.65|2787.15|23
1734475400000|2024-12-17 22:43:20|2798.99|2787.49|2798.75|2787.25|2798.99|2787.49|2798.66|2787.16|28
1734475410000|2024-12-17 22:43:30|2798.82|2787.32|2797.81|2786.31|2798.82|2787.32|2797.73|2786.23|29
1734475420000|2024-12-17 22:43:40|2797.83|2786.33|2794.27|2782.77|2797.86|2786.36|2794.16|2782.66|28
1734475430000|2024-12-17 22:43:50|2794.25|2782.75|2789.84|2778.34|2794.25|2782.75|2789.84|2778.34|35
1734475440000|2024-12-17 22:44:00|2789.81|2778.31|2790|2778.5|2790.08|2778.58|2789.04|2777.54|31
1734475450000|2024-12-17 22:44:10|2789.99|2778.49|2789.12|2777.62|2790.02|2778.52|2789.12|2777.62|25
1734475460000|2024-12-17 22:44:20|2789.13|2777.63|2789.03|2777.53|2789.15|2777.65|2788.51|2777.01|22
1734475470000|2024-12-17 22:44:30|2788.98|2777.48|2788.27|2776.77|2789.01|2777.51|2788.19|2776.69|23
1734475480000|2024-12-17 22:44:40|2788.26|2776.76|2785.35|2773.85|2788.27|2776.77|2785.35|2773.85|30
1734475490000|2024-12-17 22:44:50|2785.36|2773.86|2785.07|2773.57|2785.36|2773.86|2785.01|2773.51|19
1734475500000|2024-12-17 22:45:00|2785.01|2773.51|2784.09|2772.59|2785.01|2773.51|2784.09|2772.59|26
1734475510000|2024-12-17 22:45:10|2784.03|2772.53|2781.81|2770.31|2784.03|2772.53|2781.81|2770.31|14
1734475520000|2024-12-17 22:45:20|2781.82|2770.32|2781.15|2769.65|2782.02|2770.52|2781.02|2769.52|33
1734475530000|2024-12-17 22:45:30|2781.02|2769.52|2780.53|2769.03|2781.02|2769.52|2780.53|2769.03|22
1734475540000|2024-12-17 22:45:40|2780.54|2769.04|2778.51|2767.01|2780.54|2769.04|2778.51|2767.01|26
1734475550000|2024-12-17 22:45:50|2778.5|2767|2776.02|2764.52|2778.5|2767|2775.94|2764.44|33
1734475560000|2024-12-17 22:46:00|2775.87|2764.37|2777.98|2766.48|2777.98|2766.48|2775.87|2764.37|34
1734475570000|2024-12-17 22:46:10|2777.96|2766.46|2775.91|2764.41|2777.96|2766.46|2775.84|2764.34|28
1734475580000|2024-12-17 22:46:20|2776.1|2764.6|2777.83|2766.33|2778.14|2766.64|2776.09|2764.59|36
1734475590000|2024-12-17 22:46:30|2777.7|2766.2|2777.97|2766.47|2779.12|2767.62|2777.64|2766.14|32
1734475600000|2024-12-17 22:46:40|2777.96|2766.46|2778.15|2766.65|2778.26|2766.76|2777.91|2766.41|30
1734475610000|2024-12-17 22:46:50|2778.4|2766.9|2778.18|2766.68|2778.42|2766.92|2778.18|2766.68|17
1734475620000|2024-12-17 22:47:00|2778.24|2766.74|2776.41|2764.91|2778.24|2766.74|2776.25|2764.75|31
1734475630000|2024-12-17 22:47:10|2776.44|2764.94|2775.41|2763.91|2776.46|2764.96|2775.41|2763.91|31
1734475640000|2024-12-17 22:47:20|2775.34|2763.84|2775.33|2763.83|2775.4|2763.9|2775.12|2763.62|24
1734475650000|2024-12-17 22:47:30|2775.35|2763.85|2776.79|2765.29|2776.79|2765.29|2775.33|2763.83|22
1734475660000|2024-12-17 22:47:40|2776.8|2765.3|2776.27|2764.77|2777.02|2765.52|2776.25|2764.75|32
1734475670000|2024-12-17 22:47:50|2776.23|2764.73|2776.63|2765.13|2776.66|2765.16|2776.02|2764.52|23
1734475680000|2024-12-17 22:48:00|2776.59|2765.09|2775.94|2764.44|2776.63|2765.13|2775.92|2764.42|20
1734475690000|2024-12-17 22:48:10|2775.9|2764.4|2775.9|2764.4|2776.06|2764.56|2775.78|2764.28|17
1734475700000|2024-12-17 22:48:20|2775.87|2764.37|2776.24|2764.74|2776.24|2764.74|2775.87|2764.37|13
1734475710000|2024-12-17 22:48:30|2776.25|2764.75|2778.25|2766.75|2778.25|2766.75|2776.16|2764.66|25
1734475720000|2024-12-17 22:48:40|2778.23|2766.73|2779.47|2767.97|2779.47|2767.97|2778.23|2766.73|36
1734475730000|2024-12-17 22:48:50|2780.29|2768.79|2784.25|2772.75|2784.25|2772.75|2780.09|2768.59|38
1734475740000|2024-12-17 22:49:00|2784.36|2772.86|2786.09|2774.59|2786.09|2774.59|2784.28|2772.78|14
1734475750000|2024-12-17 22:49:10|2786.13|2774.63|2787.91|2776.41|2787.91|2776.41|2785.95|2774.45|24
1734475760000|2024-12-17 22:49:20|2788.22|2776.72|2789.52|2778.02|2789.52|2778.02|2788.22|2776.72|22
1734475770000|2024-12-17 22:49:30|2789.51|2778.01|2788.47|2776.97|2790.01|2778.51|2788.45|2776.95|25
1734475780000|2024-12-17 22:49:40|2788.45|2776.95|2789.59|2778.09|2789.59|2778.09|2788.37|2776.87|19
1734475790000|2024-12-17 22:49:50|2789.97|2778.47|2794.27|2782.77|2794.29|2782.79|2789.97|2778.47|30
1734475800000|2024-12-17 22:50:00|2794.29|2782.79|2795.27|2783.77|2795.27|2783.77|2794.25|2782.75|21
1734475810000|2024-12-17 22:50:10|2795.28|2783.78|2795.24|2783.74|2795.51|2784.01|2795.11|2783.61|26
1734475820000|2024-12-17 22:50:20|2795.25|2783.75|2795.73|2784.23|2795.93|2784.43|2795.25|2783.75|16
1734475830000|2024-12-17 22:50:30|2795.51|2784.01|2787.43|2775.93|2795.52|2784.02|2786.34|2774.84|37
1734475840000|2024-12-17 22:50:40|2787.41|2775.91|2789.66|2778.16|2789.67|2778.17|2787.3|2775.8|33
1734475850000|2024-12-17 22:50:50|2789.61|2778.11|2789.44|2777.94|2790.63|2779.13|2789.44|2777.94|31
1734475860000|2024-12-17 22:51:00|2789.45|2777.95|2785.45|2773.95|2789.48|2777.98|2785.43|2773.93|28
1734475870000|2024-12-17 22:51:10|2785.44|2773.94|2784.76|2773.26|2785.44|2773.94|2784.06|2772.56|34
1734475880000|2024-12-17 22:51:20|2784.78|2773.28|2789.79|2778.29|2789.84|2778.34|2784.78|2773.28|34
1734475890000|2024-12-17 22:51:30|2789.81|2778.31|2791.33|2779.83|2791.39|2779.89|2789.81|2778.31|16
1734475900000|2024-12-17 22:51:40|2791.34|2779.84|2791.38|2779.88|2792.05|2780.55|2790.72|2779.22|25
1734475910000|2024-12-17 22:51:50|2791.41|2779.91|2792.95|2781.45|2792.97|2781.47|2791.41|2779.91|26
1734475920000|2024-12-17 22:52:00|2793.15|2781.65|2791.49|2779.99|2793.49|2781.99|2791.19|2779.69|13
1734475930000|2024-12-17 22:52:10|2791.41|2779.91|2790.69|2779.19|2791.7|2780.2|2790.62|2779.12|25
1734475940000|2024-12-17 22:52:20|2790.68|2779.18|2790.52|2779.02|2790.72|2779.22|2790.47|2778.97|14
1734475950000|2024-12-17 22:52:30|2790.71|2779.21|2792.38|2780.88|2792.43|2780.93|2790.64|2779.14|29
1734475960000|2024-12-17 22:52:40|2792.19|2780.69|2790.82|2779.32|2792.19|2780.69|2790.71|2779.21|15
1734475970000|2024-12-17 22:52:50|2791.08|2779.58|2791.1|2779.6|2791.1|2779.6|2790.83|2779.33|24
1734475980000|2024-12-17 22:53:00|2791.11|2779.61|2791.75|2780.25|2791.76|2780.26|2791.11|2779.61|23
1734475990000|2024-12-17 22:53:10|2791.76|2780.26|2791.47|2779.97|2791.93|2780.43|2791.24|2779.74|16
1734476000000|2024-12-17 22:53:20|2791.55|2780.05|2787.14|2775.64|2791.55|2780.05|2787.07|2775.57|33
1734476010000|2024-12-17 22:53:30|2787.08|2775.58|2785.54|2774.04|2787.11|2775.61|2785.46|2773.96|24
1734476020000|2024-12-17 22:53:40|2785.52|2774.02|2781.29|2769.79|2785.52|2774.02|2781.29|2769.79|30
1734476030000|2024-12-17 22:53:50|2781.78|2770.28|2782.82|2771.32|2782.82|2771.32|2781.78|2770.28|25
1734476040000|2024-12-17 22:54:00|2782.83|2771.33|2785.98|2774.48|2785.98|2774.48|2782.83|2771.33|27
1734476050000|2024-12-17 22:54:10|2786.34|2774.84|2786.87|2775.37|2786.89|2775.39|2785.98|2774.48|24
1734476060000|2024-12-17 22:54:20|2787.01|2775.51|2785.12|2773.62|2787.01|2775.51|2784.89|2773.39|25
1734476070000|2024-12-17 22:54:30|2785.1|2773.6|2785.7|2774.2|2785.76|2774.26|2784.76|2773.26|25
1734476080000|2024-12-17 22:54:40|2785.76|2774.26|2785.59|2774.09|2785.76|2774.26|2785.52|2774.02|15
1734476090000|2024-12-17 22:54:50|2785.58|2774.08|2784.69|2773.19|2785.6|2774.1|2784.69|2773.19|18
1734476100000|2024-12-17 22:55:00|2784.68|2773.18|2782.73|2771.23|2784.7|2773.2|2782.71|2771.21|25
1734476110000|2024-12-17 22:55:10|2782.69|2771.19|2782.63|2771.13|2782.72|2771.22|2782.51|2771.01|15
1734476120000|2024-12-17 22:55:20|2782.65|2771.15|2782.18|2770.68|2782.66|2771.16|2782.18|2770.68|20
1734476130000|2024-12-17 22:55:30|2782.19|2770.69|2781.38|2769.88|2782.21|2770.71|2780.99|2769.49|27
1734476140000|2024-12-17 22:55:40|2781.57|2770.07|2782.65|2771.15|2782.79|2771.29|2781.57|2770.07|32
1734476150000|2024-12-17 22:55:50|2782.69|2771.19|2785.89|2774.39|2785.89|2774.39|2782.69|2771.19|32
1734476160000|2024-12-17 22:56:00|2785.91|2774.41|2784.72|2773.22|2785.91|2774.41|2784.45|2772.95|30
1734476170000|2024-12-17 22:56:10|2784.96|2773.46|2787.27|2775.77|2787.27|2775.77|2784.96|2773.46|29
1734476180000|2024-12-17 22:56:20|2787.28|2775.78|2787.28|2775.78|2787.28|2775.78|2787.09|2775.59|11
1734476190000|2024-12-17 22:56:30|2787.26|2775.76|2789.02|2777.52|2789.02|2777.52|2787.24|2775.74|31
1734476200000|2024-12-17 22:56:40|2788.83|2777.33|2790.2|2778.7|2790.22|2778.72|2788.83|2777.33|24
1734476210000|2024-12-17 22:56:50|2790.21|2778.71|2791.15|2779.65|2791.16|2779.66|2790.21|2778.71|31
1734476220000|2024-12-17 22:57:00|2791.16|2779.66|2792.09|2780.59|2792.24|2780.74|2791.08|2779.58|32
1734476230000|2024-12-17 22:57:10|2792.08|2780.58|2794.41|2782.91|2794.53|2783.03|2792.08|2780.58|25
1734476240000|2024-12-17 22:57:20|2794.42|2782.92|2795.73|2784.23|2795.98|2784.48|2794.42|2782.92|33
1734476250000|2024-12-17 22:57:30|2796|2784.5|2794.05|2782.55|2796.21|2784.71|2794.05|2782.55|23
1734476260000|2024-12-17 22:57:40|2793.73|2782.23|2792.44|2780.94|2793.73|2782.23|2792.37|2780.87|33
1734476270000|2024-12-17 22:57:50|2793.27|2781.77|2794.71|2783.21|2794.71|2783.21|2793.23|2781.73|35
1734476280000|2024-12-17 22:58:00|2794.75|2783.25|2795.35|2783.85|2795.35|2783.85|2794.7|2783.2|21
1734476290000|2024-12-17 22:58:10|2795.34|2783.84|2799.39|2787.89|2799.39|2787.89|2795.34|2783.84|27
1734476300000|2024-12-17 22:58:20|2799.46|2787.96|2798.77|2787.27|2801.13|2789.63|2798.75|2787.25|32
1734476310000|2024-12-17 22:58:30|2798.86|2787.36|2796.07|2784.57|2798.86|2787.36|2796.06|2784.56|26
1734476320000|2024-12-17 22:58:40|2796.08|2784.58|2796.58|2785.08|2796.66|2785.16|2796.07|2784.57|31
1734476330000|2024-12-17 22:58:50|2796.64|2785.14|2798.45|2786.95|2798.46|2786.96|2796.62|2785.12|31
1734476340000|2024-12-17 22:59:00|2798.83|2787.33|2796.9|2785.4|2798.95|2787.45|2796.9|2785.4|16
1734476350000|2024-12-17 22:59:10|2797.1|2785.6|2794.23|2782.73|2797.15|2785.65|2794.2|2782.7|32
1734476360000|2024-12-17 22:59:20|2794.25|2782.75|2793.7|2782.2|2794.25|2782.75|2793.25|2781.75|19
1734476370000|2024-12-17 22:59:30|2793.55|2782.05|2789.53|2778.03|2793.55|2782.05|2789.48|2777.98|31
1734476380000|2024-12-17 22:59:40|2789.63|2778.13|2790.89|2779.39|2790.98|2779.48|2789.48|2777.98|25
1734476390000|2024-12-17 22:59:50|2790.94|2779.44|2791.05|2779.55|2792.02|2780.52|2790.85|2779.35|31
1734476400000|2024-12-17 23:00:00|2790.95|2779.45|2790.28|2778.78|2791.75|2780.25|2788.51|2777.01|29
1734476410000|2024-12-17 23:00:10|2790.05|2778.55|2787.27|2775.77|2790.13|2778.63|2787.25|2775.75|28
1734476420000|2024-12-17 23:00:20|2787.28|2775.78|2787.85|2776.35|2788.35|2776.85|2786.1|2774.6|33
1734476430000|2024-12-17 23:00:30|2788.25|2776.75|2786.53|2775.03|2789.25|2777.75|2786.48|2774.98|34
1734476440000|2024-12-17 23:00:40|2786.34|2774.84|2783.5|2772|2786.34|2774.84|2783.25|2771.75|23
1734476450000|2024-12-17 23:00:50|2783.25|2771.75|2782.4|2770.9|2783.35|2771.85|2782.4|2770.9|23
1734476460000|2024-12-17 23:01:00|2782.3|2770.8|2775.5|2764|2782.3|2770.8|2775.25|2763.75|28
1734476470000|2024-12-17 23:01:10|2775.25|2763.75|2774.15|2762.65|2775.65|2764.15|2774.15|2762.65|18
1734476480000|2024-12-17 23:01:20|2773.75|2762.25|2771.35|2759.85|2773.75|2762.25|2771.25|2759.75|15
1734476490000|2024-12-17 23:01:30|2771.25|2759.75|2769.8|2758.3|2771.35|2759.85|2769.25|2757.75|20
1734476500000|2024-12-17 23:01:40|2770.3|2758.8|2769.4|2757.9|2770.45|2758.95|2768.18|2756.68|33
1734476510000|2024-12-17 23:01:50|2769.32|2757.82|2767|2755.5|2769.45|2757.95|2766.38|2754.88|33
1734476520000|2024-12-17 23:02:00|2767.25|2755.75|2769.38|2757.88|2770.5|2759|2766.49|2754.99|30
1734476530000|2024-12-17 23:02:10|2769.33|2757.83|2769.55|2758.05|2770.37|2758.87|2769.12|2757.62|30
1734476540000|2024-12-17 23:02:20|2769.25|2757.75|2772.35|2760.85|2772.4|2760.9|2769.25|2757.75|26
1734476550000|2024-12-17 23:02:30|2772.3|2760.8|2772.34|2760.84|2772.45|2760.95|2770.86|2759.36|32
1734476560000|2024-12-17 23:02:40|2772.4|2760.9|2771.25|2759.75|2772.4|2760.9|2770.45|2758.95|29
1734476570000|2024-12-17 23:02:50|2771|2759.5|2768.25|2756.75|2771.03|2759.53|2767.85|2756.35|34
1734476580000|2024-12-17 23:03:00|2768.35|2756.85|2768.45|2756.95|2768.5|2757|2767.25|2755.75|34
1734476590000|2024-12-17 23:03:10|2768.55|2757.05|2769.3|2757.8|2770.95|2759.45|2768.25|2756.75|36
1734476600000|2024-12-17 23:03:20|2769.28|2757.78|2766.8|2755.3|2769.28|2757.78|2766.15|2754.65|31
1734476610000|2024-12-17 23:03:30|2766.82|2755.32|2765.75|2754.25|2767|2755.5|2765.2|2753.7|29
1734476620000|2024-12-17 23:03:40|2765.44|2753.94|2765.85|2754.35|2766.25|2754.75|2764.45|2752.95|37
1734476630000|2024-12-17 23:03:50|2766.05|2754.55|2766.45|2754.95|2766.5|2755|2765|2753.5|35
1734476640000|2024-12-17 23:04:00|2766.35|2754.85|2765.7|2754.2|2767.5|2756|2765.37|2753.87|39
1734476650000|2024-12-17 23:04:10|2765.3|2753.8|2766.35|2754.85|2767.45|2755.95|2765.25|2753.75|33
1734476660000|2024-12-17 23:04:20|2766.2|2754.7|2766.05|2754.55|2766.2|2754.7|2765.16|2753.66|18
1734476670000|2024-12-17 23:04:30|2766.2|2754.7|2764.4|2752.9|2767.45|2755.95|2764.4|2752.9|14
1734476680000|2024-12-17 23:04:40|2764.7|2753.2|2764.35|2752.85|2765.25|2753.75|2764.35|2752.85|7
1734476690000|2024-12-17 23:04:50|2764.25|2752.75|2764.25|2752.75|2764.5|2753|2763.25|2751.75|31
1734476700000|2024-12-17 23:05:00|2764.1|2752.6|2767.45|2755.95|2767.45|2755.95|2764.1|2752.6|29
1734476710000|2024-12-17 23:05:10|2767.25|2755.75|2764.9|2753.4|2770.2|2758.7|2764.55|2753.05|34
1734476720000|2024-12-17 23:05:20|2765.05|2753.55|2767.34|2755.84|2767.5|2756|2764.95|2753.45|26
1734476730000|2024-12-17 23:05:30|2767.33|2755.83|2768.55|2757.05|2768.55|2757.05|2767.25|2755.75|29
1734476740000|2024-12-17 23:05:40|2768.88|2757.38|2771.36|2759.86|2771.5|2760|2768.58|2757.08|34
1734476750000|2024-12-17 23:05:50|2771.25|2759.75|2775.55|2764.05|2775.55|2764.05|2771.25|2759.75|31
1734476760000|2024-12-17 23:06:00|2776.14|2764.64|2774.45|2762.95|2776.2|2764.7|2774.2|2762.7|34
1734476770000|2024-12-17 23:06:10|2775.05|2763.55|2773.4|2761.9|2776.25|2764.75|2773.34|2761.84|36
1734476780000|2024-12-17 23:06:20|2773.32|2761.82|2769.7|2758.2|2773.4|2761.9|2769.18|2757.68|31
1734476790000|2024-12-17 23:06:30|2769.65|2758.15|2768.1|2756.6|2770.3|2758.8|2768.1|2756.6|18
1734476800000|2024-12-17 23:06:40|2768.19|2756.69|2766.35|2754.85|2768.23|2756.73|2766.08|2754.58|33
1734476810000|2024-12-17 23:06:50|2766.65|2755.15|2765.85|2754.35|2767.28|2755.78|2765.4|2753.9|33
1734476820000|2024-12-17 23:07:00|2766.01|2754.51|2764.47|2752.97|2766.25|2754.75|2763.25|2751.75|33
1734476830000|2024-12-17 23:07:10|2765.15|2753.65|2770.45|2758.95|2770.5|2759|2765|2753.5|33
1734476840000|2024-12-17 23:07:20|2770.34|2758.84|2767.06|2755.56|2770.45|2758.95|2766.6|2755.1|39
1734476850000|2024-12-17 23:07:30|2767.05|2755.55|2768.95|2757.45|2768.95|2757.45|2766.7|2755.2|23
1734476860000|2024-12-17 23:07:40|2768.98|2757.48|2765.55|2754.05|2769.1|2757.6|2765.45|2753.95|20
1734476870000|2024-12-17 23:07:50|2765.5|2754|2763.8|2752.3|2765.5|2754|2763.4|2751.9|13
1734476880000|2024-12-17 23:08:00|2764|2752.5|2767.15|2755.65|2767.2|2755.7|2764|2752.5|34
1734476890000|2024-12-17 23:08:10|2767.2|2755.7|2764.2|2752.7|2767.2|2755.7|2763.98|2752.48|36
1734476900000|2024-12-17 23:08:20|2764.13|2752.63|2765.08|2753.58|2766.99|2755.49|2764.12|2752.62|31
1734476910000|2024-12-17 23:08:30|2765.23|2753.73|2762.03|2750.53|2765.4|2753.9|2762.03|2750.53|27
1734476920000|2024-12-17 23:08:40|2761.99|2750.49|2761.15|2749.65|2762.34|2750.84|2760.95|2749.45|34
1734476930000|2024-12-17 23:08:50|2761.25|2749.75|2760|2748.5|2761.25|2749.75|2759.3|2747.8|30
1734476940000|2024-12-17 23:09:00|2760.27|2748.77|2759.95|2748.45|2761.25|2749.75|2759.7|2748.2|33
1734476950000|2024-12-17 23:09:10|2760.25|2748.75|2760.45|2748.95|2762.25|2750.75|2760|2748.5|33
1734476960000|2024-12-17 23:09:20|2760.34|2748.84|2760.31|2748.81|2761.75|2750.25|2760.1|2748.6|31
1734476970000|2024-12-17 23:09:30|2760.25|2748.75|2760.2|2748.7|2760.35|2748.85|2759.1|2747.6|25
1734476980000|2024-12-17 23:09:40|2760.23|2748.73|2758.17|2746.67|2760.23|2748.73|2758.05|2746.55|29
1734476990000|2024-12-17 23:09:50|2758.14|2746.64|2754.27|2742.77|2758.14|2746.64|2754.05|2742.55|30
1734477000000|2024-12-17 23:10:00|2754.34|2742.84|2757|2745.5|2758.45|2746.95|2754.3|2742.8|39
1734477010000|2024-12-17 23:10:10|2757.14|2745.64|2756.2|2744.7|2758.45|2746.95|2756|2744.5|32
1734477020000|2024-12-17 23:10:20|2756.45|2744.95|2757.45|2745.95|2757.5|2746|2755.65|2744.15|31
1734477030000|2024-12-17 23:10:30|2757.3|2745.8|2757.35|2745.85|2759.45|2747.95|2757.15|2745.65|33
1734477040000|2024-12-17 23:10:40|2757.3|2745.8|2757.49|2745.99|2759.45|2747.95|2757.2|2745.7|28
1734477050000|2024-12-17 23:10:50|2757.25|2745.75|2758.2|2746.7|2758.55|2747.05|2757.25|2745.75|25
1734477060000|2024-12-17 23:11:00|2757.85|2746.35|2755.35|2743.85|2757.85|2746.35|2755.35|2743.85|16
1734477070000|2024-12-17 23:11:10|2754.97|2743.47|2753.4|2741.9|2755.45|2743.95|2753.1|2741.6|30
1734477080000|2024-12-17 23:11:20|2753.3|2741.8|2754.18|2742.68|2755.55|2744.05|2753.2|2741.7|28
1734477090000|2024-12-17 23:11:30|2754.2|2742.7|2756.05|2744.55|2756.25|2744.75|2753.78|2742.28|34
1734477100000|2024-12-17 23:11:40|2756.25|2744.75|2756.5|2745|2756.5|2745|2754.25|2742.75|33
1734477110000|2024-12-17 23:11:50|2756.25|2744.75|2753.7|2742.2|2756.45|2744.95|2753.25|2741.75|33
1734477120000|2024-12-17 23:12:00|2753.75|2742.25|2757.45|2745.95|2758.4|2746.9|2753.75|2742.25|34
1734477130000|2024-12-17 23:12:10|2757.33|2745.83|2757.12|2745.62|2759.8|2748.3|2757.12|2745.62|35
1734477140000|2024-12-17 23:12:20|2757.2|2745.7|2762.1|2750.6|2762.1|2750.6|2757.2|2745.7|27
1734477150000|2024-12-17 23:12:30|2762.45|2750.95|2764.55|2753.05|2765.95|2754.45|2762.45|2750.95|32
1734477160000|2024-12-17 23:12:40|2764.25|2752.75|2763.7|2752.2|2764.25|2752.75|2762.33|2750.83|31
1734477170000|2024-12-17 23:12:50|2763.6|2752.1|2761.3|2749.8|2764.5|2753|2760.48|2748.98|35
1734477180000|2024-12-17 23:13:00|2761.32|2749.82|2759.28|2747.78|2761.32|2749.82|2758.25|2746.75|28
1734477190000|2024-12-17 23:13:10|2759.33|2747.83|2761.65|2750.15|2761.65|2750.15|2757.03|2745.53|36
1734477200000|2024-12-17 23:13:20|2761.45|2749.95|2758.2|2746.7|2762|2750.5|2758.1|2746.6|34
1734477210000|2024-12-17 23:13:30|2758.25|2746.75|2760.44|2748.94|2761.25|2749.75|2758.15|2746.65|27
1734477220000|2024-12-17 23:13:40|2760.39|2748.89|2759.65|2748.15|2762.25|2750.75|2759.05|2747.55|31
1734477230000|2024-12-17 23:13:50|2759.7|2748.2|2760.34|2748.84|2762.35|2750.85|2759.7|2748.2|32
1734477240000|2024-12-17 23:14:00|2760.36|2748.86|2761.1|2749.6|2762.45|2750.95|2760.05|2748.55|30
1734477250000|2024-12-17 23:14:10|2762.15|2750.65|2765.4|2753.9|2765.4|2753.9|2762.1|2750.6|18
1734477260000|2024-12-17 23:14:20|2765|2753.5|2763.95|2752.45|2765|2753.5|2762.6|2751.1|19
1734477270000|2024-12-17 23:14:30|2764.2|2752.7|2763.3|2751.8|2764.25|2752.75|2762.25|2750.75|29
1734477280000|2024-12-17 23:14:40|2763.35|2751.85|2762.28|2750.78|2763.35|2751.85|2761.3|2749.8|30
1734477290000|2024-12-17 23:14:50|2762.27|2750.77|2762.3|2750.8|2762.75|2751.25|2761.12|2749.62|25
1734477300000|2024-12-17 23:15:00|2762.95|2751.45|2756.65|2745.15|2764.11|2752.61|2755.98|2744.48|35
1734477310000|2024-12-17 23:15:10|2757.15|2745.65|2757.22|2745.72|2760.5|2749|2756.12|2744.62|38
1734477320000|2024-12-17 23:15:20|2757.28|2745.78|2759.01|2747.51|2759.35|2747.85|2755.3|2743.8|33
1734477330000|2024-12-17 23:15:30|2758.99|2747.49|2757.05|2745.55|2759.05|2747.55|2755.25|2743.75|37
1734477340000|2024-12-17 23:15:40|2757.2|2745.7|2758.75|2747.25|2758.75|2747.25|2755.25|2743.75|37
1734477350000|2024-12-17 23:15:50|2759.25|2747.75|2762.45|2750.95|2762.45|2750.95|2759.1|2747.6|36
1734477360000|2024-12-17 23:16:00|2762.95|2751.45|2761.2|2749.7|2764.3|2752.8|2760|2748.5|33
1734477370000|2024-12-17 23:16:10|2761|2749.5|2765.17|2753.67|2765.5|2754|2759.8|2748.3|33
1734477380000|2024-12-17 23:16:20|2765.1|2753.6|2764.5|2753|2765.75|2754.25|2764.25|2752.75|27
1734477390000|2024-12-17 23:16:30|2764.55|2753.05|2769.37|2757.87|2770.05|2758.55|2764.35|2752.85|24
1734477400000|2024-12-17 23:16:40|2769.4|2757.9|2770.25|2758.75|2770.25|2758.75|2766.23|2754.73|34
1734477410000|2024-12-17 23:16:50|2770.1|2758.6|2769.45|2757.95|2770.1|2758.6|2768.75|2757.25|30
1734477420000|2024-12-17 23:17:00|2769.65|2758.15|2766.74|2755.24|2770.23|2758.73|2765.1|2753.6|33
1734477430000|2024-12-17 23:17:10|2766.85|2755.35|2771.05|2759.55|2771.25|2759.75|2766.85|2755.35|28
1734477440000|2024-12-17 23:17:20|2770.85|2759.35|2771.45|2759.95|2773.75|2762.25|2769.55|2758.05|30
1734477450000|2024-12-17 23:17:30|2771.6|2760.1|2770.65|2759.15|2771.65|2760.15|2770.6|2759.1|24
1734477460000|2024-12-17 23:17:40|2771.05|2759.55|2774.25|2762.75|2774.25|2762.75|2771.05|2759.55|22
1734477470000|2024-12-17 23:17:50|2774.45|2762.95|2777.25|2765.75|2777.25|2765.75|2774.25|2762.75|25
1734477480000|2024-12-17 23:18:00|2777.2|2765.7|2779.75|2768.25|2779.75|2768.25|2777.2|2765.7|25
1734477490000|2024-12-17 23:18:10|2780.05|2768.55|2777.15|2765.65|2782.5|2771|2777.15|2765.65|31
1734477500000|2024-12-17 23:18:20|2777.25|2765.75|2774.8|2763.3|2779.5|2768|2773.6|2762.1|35
1734477510000|2024-12-17 23:18:30|2775.5|2764|2775.53|2764.03|2778.55|2767.05|2775.47|2763.97|38
1734477520000|2024-12-17 23:18:40|2775.68|2764.18|2773.85|2762.35|2775.68|2764.18|2772.75|2761.25|36
1734477530000|2024-12-17 23:18:50|2774.65|2763.15|2774.8|2763.3|2775.3|2763.8|2774.25|2762.75|30
1734477540000|2024-12-17 23:19:00|2774.75|2763.25|2772.75|2761.25|2775.25|2763.75|2771.75|2760.25|33
1734477550000|2024-12-17 23:19:10|2773.25|2761.75|2774.42|2762.92|2776.4|2764.9|2772.75|2761.25|32
1734477560000|2024-12-17 23:19:20|2774.53|2763.03|2772.9|2761.4|2776.9|2765.4|2771.8|2760.3|38
1734477570000|2024-12-17 23:19:30|2773.25|2761.75|2778.11|2766.61|2778.25|2766.75|2773.25|2761.75|30
1734477580000|2024-12-17 23:19:40|2778|2766.5|2779.75|2768.25|2779.75|2768.25|2777.46|2765.96|33
1734477590000|2024-12-17 23:19:50|2780.05|2768.55|2782.36|2770.86|2782.5|2771|2780.05|2768.55|25
1734477600000|2024-12-17 23:20:00|2782.34|2770.84|2782.28|2770.78|2784.1|2772.6|2782.18|2770.68|33
1734477610000|2024-12-17 23:20:10|2782.55|2771.05|2783.95|2772.45|2785.05|2773.55|2782.55|2771.05|27
1734477620000|2024-12-17 23:20:20|2784.05|2772.55|2785.25|2773.75|2785.45|2773.95|2783.23|2771.73|20
1734477630000|2024-12-17 23:20:30|2785.37|2773.87|2784.65|2773.15|2786.09|2774.59|2784.1|2772.6|28
1734477640000|2024-12-17 23:20:40|2784.5|2773|2781.35|2769.85|2784.6|2773.1|2781.35|2769.85|31
1734477650000|2024-12-17 23:20:50|2781.55|2770.05|2777.62|2766.12|2781.55|2770.05|2777.62|2766.12|27
1734477660000|2024-12-17 23:21:00|2777.95|2766.45|2779.25|2767.75|2779.95|2768.45|2776.25|2764.75|31
1734477670000|2024-12-17 23:21:10|2779.8|2768.3|2780.65|2769.15|2782.3|2770.8|2779.8|2768.3|24
1734477680000|2024-12-17 23:21:20|2780.8|2769.3|2784.25|2772.75|2784.25|2772.75|2780.8|2769.3|22
1734477690000|2024-12-17 23:21:30|2784.75|2773.25|2783.25|2771.75|2786.25|2774.75|2783.25|2771.75|17
1734477700000|2024-12-17 23:21:40|2783.3|2771.8|2787.25|2775.75|2787.5|2776|2783.25|2771.75|26
1734477710000|2024-12-17 23:21:50|2787.36|2775.86|2787.35|2775.85|2788.25|2776.75|2787.25|2775.75|20
1734477720000|2024-12-17 23:22:00|2788.25|2776.75|2789.25|2777.75|2789.9|2778.4|2788.25|2776.75|8
1734477730000|2024-12-17 23:22:10|2789.75|2778.25|2790.5|2779|2792.25|2780.75|2789.25|2777.75|21
1734477740000|2024-12-17 23:22:20|2790.7|2779.2|2791.25|2779.75|2792.45|2780.95|2790.17|2778.67|26
1734477750000|2024-12-17 23:22:30|2791.45|2779.95|2792.25|2780.75|2792.45|2780.95|2791.14|2779.64|22
1734477760000|2024-12-17 23:22:40|2792.17|2780.67|2792.25|2780.75|2792.45|2780.95|2791.44|2779.94|24
1734477770000|2024-12-17 23:22:50|2792.5|2781|2796.23|2784.73|2796.23|2784.73|2792.5|2781|20
1734477780000|2024-12-17 23:23:00|2796.2|2784.7|2795.25|2783.75|2797.35|2785.85|2794.25|2782.75|34
1734477790000|2024-12-17 23:23:10|2795.37|2783.87|2793.3|2781.8|2795.45|2783.95|2793.3|2781.8|21
1734477800000|2024-12-17 23:23:20|2793.25|2781.75|2796.05|2784.55|2796.05|2784.55|2793.25|2781.75|14
1734477810000|2024-12-17 23:23:30|2796.2|2784.7|2794.39|2782.89|2797.95|2786.45|2794.39|2782.89|27
1734477820000|2024-12-17 23:23:40|2794.4|2782.9|2796.25|2784.75|2796.4|2784.9|2793.4|2781.9|29
1734477830000|2024-12-17 23:23:50|2796.75|2785.25|2797.75|2786.25|2799.05|2787.55|2796.75|2785.25|12
1734477840000|2024-12-17 23:24:00|2797.35|2785.85|2801.2|2789.7|2801.25|2789.75|2797.2|2785.7|14
1734477850000|2024-12-17 23:24:10|2801.23|2789.73|2804|2792.5|2804|2792.5|2800.3|2788.8|20
1734477860000|2024-12-17 23:24:20|2804.35|2792.85|2804.25|2792.75|2805.25|2793.75|2804.25|2792.75|20
1734477870000|2024-12-17 23:24:30|2804.75|2793.25|2807.2|2795.7|2807.25|2795.75|2803.87|2792.37|24
1734477880000|2024-12-17 23:24:40|2807.15|2795.65|2808.3|2796.8|2809.05|2797.55|2807.15|2795.65|29
1734477890000|2024-12-17 23:24:50|2808.35|2796.85|2808.33|2796.83|2809.05|2797.55|2807.95|2796.45|26
1734477900000|2024-12-17 23:25:00|2808.34|2796.84|2796.35|2784.85|2808.34|2796.84|2796.35|2784.85|38
1734477910000|2024-12-17 23:25:10|2796.55|2785.05|2802.6|2791.1|2802.6|2791.1|2795.3|2783.8|34
1734477920000|2024-12-17 23:25:20|2802.7|2791.2|2803.25|2791.75|2803.25|2791.75|2800.25|2788.75|34
1734477930000|2024-12-17 23:25:30|2803.2|2791.7|2808.32|2796.82|2808.4|2796.9|2803.2|2791.7|32
1734477940000|2024-12-17 23:25:40|2808.35|2796.85|2807.25|2795.75|2808.35|2796.85|2807.15|2795.65|32
1734477950000|2024-12-17 23:25:50|2807.55|2796.05|2805.65|2794.15|2807.55|2796.05|2804.32|2792.82|38
1734477960000|2024-12-17 23:26:00|2806.1|2794.6|2805.5|2794|2807.85|2796.35|2804.23|2792.73|34
1734477970000|2024-12-17 23:26:10|2805.29|2793.79|2808.25|2796.75|2808.25|2796.75|2804.7|2793.2|32
1734477980000|2024-12-17 23:26:20|2808.4|2796.9|2807.36|2795.86|2808.9|2797.4|2807.25|2795.75|16
1734477990000|2024-12-17 23:26:30|2808.05|2796.55|2811.28|2799.78|2811.3|2799.8|2807.75|2796.25|18
1734478000000|2024-12-17 23:26:40|2812.25|2800.75|2815.6|2804.1|2815.6|2804.1|2812.15|2800.65|16
1734478010000|2024-12-17 23:26:50|2816.1|2804.6|2816.5|2805|2817.25|2805.75|2816.1|2804.6|26
1734478020000|2024-12-17 23:27:00|2816.64|2805.14|2816.25|2804.75|2817|2805.5|2814.54|2803.04|29
1734478030000|2024-12-17 23:27:10|2816|2804.5|2815.2|2803.7|2817.4|2805.9|2815.03|2803.53|18
1734478040000|2024-12-17 23:27:20|2815.36|2803.86|2814.32|2802.82|2815.36|2803.86|2811.35|2799.85|36
1734478050000|2024-12-17 23:27:30|2814.25|2802.75|2818.11|2806.61|2818.11|2806.61|2814.25|2802.75|20
1734478060000|2024-12-17 23:27:40|2818.25|2806.75|2813.85|2802.35|2818.25|2806.75|2813.85|2802.35|23
1734478070000|2024-12-17 23:27:50|2813.25|2801.75|2809|2797.5|2814.05|2802.55|2809|2797.5|30
1734478080000|2024-12-17 23:28:00|2809.35|2797.85|2807.3|2795.8|2809.75|2798.25|2807.17|2795.67|27
1734478090000|2024-12-17 23:28:10|2807.25|2795.75|2803.9|2792.4|2807.25|2795.75|2803.36|2791.86|31
1734478100000|2024-12-17 23:28:20|2804|2792.5|2803.2|2791.7|2804|2792.5|2803.2|2791.7|30
1734478110000|2024-12-17 23:28:30|2802.95|2791.45|2799.4|2787.9|2803.05|2791.55|2799.03|2787.53|31
1734478120000|2024-12-17 23:28:40|2799.3|2787.8|2798.05|2786.55|2799.35|2787.85|2797.25|2785.75|32
1734478130000|2024-12-17 23:28:50|2797.95|2786.45|2796.3|2784.8|2797.95|2786.45|2795.2|2783.7|29
1734478140000|2024-12-17 23:29:00|2796.35|2784.85|2800.25|2788.75|2800.25|2788.75|2796.25|2784.75|10
1734478150000|2024-12-17 23:29:10|2801.25|2789.75|2803.25|2791.75|2804.35|2792.85|2800.94|2789.44|28
1734478160000|2024-12-17 23:29:20|2803.1|2791.6|2802.25|2790.75|2803.1|2791.6|2801.25|2789.75|24
1734478170000|2024-12-17 23:29:30|2803.3|2791.8|2801.4|2789.9|2803.36|2791.86|2801.25|2789.75|24
1734478180000|2024-12-17 23:29:40|2801.2|2789.7|2802.34|2790.84|2802.4|2790.9|2801.15|2789.65|21
1734478190000|2024-12-17 23:29:50|2801.54|2790.04|2800.25|2788.75|2801.54|2790.04|2800.25|2788.75|17
1734478200000|2024-12-17 23:30:00|2800.75|2789.25|2803.18|2791.68|2803.18|2791.68|2798.25|2786.75|29
1734478210000|2024-12-17 23:30:10|2803.1|2791.6|2806.9|2795.4|2807.5|2796|2803.1|2791.6|31
1734478220000|2024-12-17 23:30:20|2806.95|2795.45|2803.9|2792.4|2806.95|2795.45|2803.85|2792.35|20
1734478230000|2024-12-17 23:30:30|2803.85|2792.35|2799.25|2787.75|2803.85|2792.35|2799.25|2787.75|23
1734478240000|2024-12-17 23:30:40|2799.1|2787.6|2795.39|2783.89|2799.1|2787.6|2794.48|2782.98|26
1734478250000|2024-12-17 23:30:50|2795.5|2784|2795.32|2783.82|2796.45|2784.95|2794.25|2782.75|29
1734478260000|2024-12-17 23:31:00|2795.28|2783.78|2798.7|2787.2|2799.4|2787.9|2795.25|2783.75|29
1734478270000|2024-12-17 23:31:10|2798.45|2786.95|2795.05|2783.55|2798.7|2787.2|2794.5|2783|35
1734478280000|2024-12-17 23:31:20|2795.2|2783.7|2796.25|2784.75|2796.25|2784.75|2794.7|2783.2|14
1734478290000|2024-12-17 23:31:30|2796.7|2785.2|2791.35|2779.85|2796.7|2785.2|2790.35|2778.85|31
1734478300000|2024-12-17 23:31:40|2790.85|2779.35|2788.35|2776.85|2790.85|2779.35|2787.25|2775.75|30
1734478310000|2024-12-17 23:31:50|2789.4|2777.9|2787.25|2775.75|2791.4|2779.9|2787.25|2775.75|27
1734478320000|2024-12-17 23:32:00|2787.65|2776.15|2784.3|2772.8|2787.65|2776.15|2784.25|2772.75|33
1734478330000|2024-12-17 23:32:10|2784.25|2772.75|2780.67|2769.17|2784.45|2772.95|2779.57|2768.07|33
1734478340000|2024-12-17 23:32:20|2779.8|2768.3|2781.75|2770.25|2781.75|2770.25|2779.25|2767.75|32
1734478350000|2024-12-17 23:32:30|2782.3|2770.8|2783.35|2771.85|2785.7|2774.2|2781.3|2769.8|34
1734478360000|2024-12-17 23:32:40|2783.32|2771.82|2785.75|2774.25|2786.35|2774.85|2783.25|2771.75|33
1734478370000|2024-12-17 23:32:50|2785.8|2774.3|2786.33|2774.83|2788|2776.5|2785.45|2773.95|26
1734478380000|2024-12-17 23:33:00|2786.39|2774.89|2783.36|2771.86|2786.5|2775|2782.9|2771.4|26
1734478390000|2024-12-17 23:33:10|2783.55|2772.05|2786.85|2775.35|2787.4|2775.9|2783.55|2772.05|26
1734478400000|2024-12-17 23:33:20|2787.4|2775.9|2786.25|2774.75|2787.4|2775.9|2786.25|2774.75|23
1734478410000|2024-12-17 23:33:30|2787.3|2775.8|2786.3|2774.8|2787.4|2775.9|2785|2773.5|27
1734478420000|2024-12-17 23:33:40|2786.55|2775.05|2784.25|2772.75|2788.25|2776.75|2784.25|2772.75|24
1734478430000|2024-12-17 23:33:50|2784.8|2773.3|2784.3|2772.8|2784.85|2773.35|2782.15|2770.65|29
1734478440000|2024-12-17 23:34:00|2784.33|2772.83|2785.74|2774.24|2785.74|2774.24|2783.32|2771.82|32
1734478450000|2024-12-17 23:34:10|2785.95|2774.45|2787.17|2775.67|2787.35|2775.85|2785.95|2774.45|23
1734478460000|2024-12-17 23:34:20|2787.1|2775.6|2787.32|2775.82|2787.4|2775.9|2785.94|2774.44|24
1734478470000|2024-12-17 23:34:30|2787.4|2775.9|2786.5|2775|2788.11|2776.61|2785.25|2773.75|25
1734478480000|2024-12-17 23:34:40|2786.53|2775.03|2786.25|2774.75|2787.45|2775.95|2785.2|2773.7|22
1734478490000|2024-12-17 23:34:50|2787.5|2776|2787.35|2775.85|2787.58|2776.08|2787.25|2775.75|16
1734478500000|2024-12-17 23:35:00|2787.18|2775.68|2790.25|2778.75|2790.25|2778.75|2787.17|2775.67|21
1734478510000|2024-12-17 23:35:10|2790.34|2778.84|2794.4|2782.9|2795.3|2783.8|2790.34|2778.84|32
1734478520000|2024-12-17 23:35:20|2794.25|2782.75|2797.25|2785.75|2798.55|2787.05|2794.25|2782.75|34
1734478530000|2024-12-17 23:35:30|2797.57|2786.07|2794.25|2782.75|2798.55|2787.05|2794.2|2782.7|27
1734478540000|2024-12-17 23:35:40|2793.6|2782.1|2791.1|2779.6|2794.55|2783.05|2791.05|2779.55|30
1734478550000|2024-12-17 23:35:50|2791.25|2779.75|2789.42|2777.92|2792.45|2780.95|2788.71|2777.21|30
1734478560000|2024-12-17 23:36:00|2790.15|2778.65|2790.35|2778.85|2791.4|2779.9|2790.15|2778.65|24
1734478570000|2024-12-17 23:36:10|2790.3|2778.8|2792.2|2780.7|2793.4|2781.9|2790.25|2778.75|30
1734478580000|2024-12-17 23:36:20|2792.22|2780.72|2791.37|2779.87|2794.45|2782.95|2791.32|2779.82|34
1734478590000|2024-12-17 23:36:30|2791.35|2779.85|2788.05|2776.55|2791.5|2780|2788.05|2776.55|23
1734478600000|2024-12-17 23:36:40|2787.65|2776.15|2783.55|2772.05|2788.55|2777.05|2781.28|2769.78|33
1734478610000|2024-12-17 23:36:50|2783.6|2772.1|2783.4|2771.9|2784.35|2772.85|2783.4|2771.9|14
1734478620000|2024-12-17 23:37:00|2783.45|2771.95|2783.25|2771.75|2785.45|2773.95|2783.25|2771.75|28
1734478630000|2024-12-17 23:37:10|2784.35|2772.85|2783.55|2772.05|2785.45|2773.95|2783.55|2772.05|31
1734478640000|2024-12-17 23:37:20|2783.45|2771.95|2781.34|2769.84|2783.45|2771.95|2781.34|2769.84|36
1734478650000|2024-12-17 23:37:30|2781.3|2769.8|2784.38|2772.88|2784.5|2773|2781.3|2769.8|35
1734478660000|2024-12-17 23:37:40|2784.39|2772.89|2782.55|2771.05|2785.23|2773.73|2781.25|2769.75|35
1734478670000|2024-12-17 23:37:50|2782.31|2770.81|2784.8|2773.3|2784.8|2773.3|2781.25|2769.75|35
1734478680000|2024-12-17 23:38:00|2785|2773.5|2787.1|2775.6|2787.1|2775.6|2784.95|2773.45|24
1734478690000|2024-12-17 23:38:10|2787.3|2775.8|2801.95|2790.45|2801.95|2790.45|2787.3|2775.8|37
1734478700000|2024-12-17 23:38:20|2802.5|2791|2796.81|2785.31|2804.25|2792.75|2796.01|2784.51|35
1734478710000|2024-12-17 23:38:30|2796.69|2785.19|2794.5|2783|2797.15|2785.65|2794.2|2782.7|27
1734478720000|2024-12-17 23:38:40|2794.78|2783.28|2790.15|2778.65|2795.05|2783.55|2790.1|2778.6|33
1734478730000|2024-12-17 23:38:50|2790.35|2778.85|2790.6|2779.1|2791.2|2779.7|2789.97|2778.47|30
1734478740000|2024-12-17 23:39:00|2790.15|2778.65|2787.3|2775.8|2791.15|2779.65|2787.2|2775.7|37
1734478750000|2024-12-17 23:39:10|2787.28|2775.78|2789.25|2777.75|2790.3|2778.8|2787.25|2775.75|36
1734478760000|2024-12-17 23:39:20|2789|2777.5|2791.23|2779.73|2791.23|2779.73|2788.03|2776.53|27
1734478770000|2024-12-17 23:39:30|2791.25|2779.75|2788.14|2776.64|2791.25|2779.75|2786.25|2774.75|33
1734478780000|2024-12-17 23:39:40|2788.25|2776.75|2787.72|2776.22|2788.25|2776.75|2787.25|2775.75|19
1734478790000|2024-12-17 23:39:50|2787.67|2776.17|2787.45|2775.95|2787.75|2776.25|2785.7|2774.2|28
1734478800000|2024-12-17 23:40:00|2788.15|2776.65|2791.25|2779.75|2791.3|2779.8|2788.15|2776.65|23
1734478810000|2024-12-17 23:40:10|2791.2|2779.7|2792.4|2780.9|2792.45|2780.95|2790.75|2779.25|19
1734478820000|2024-12-17 23:40:20|2792.32|2780.82|2791.3|2779.8|2792.4|2780.9|2791.11|2779.61|21
1734478830000|2024-12-17 23:40:30|2791.33|2779.83|2793.85|2782.35|2793.85|2782.35|2789.91|2778.41|29
1734478840000|2024-12-17 23:40:40|2794.35|2782.85|2793.28|2781.78|2794.35|2782.85|2793.22|2781.72|30
1734478850000|2024-12-17 23:40:50|2792.55|2781.05|2792.35|2780.85|2792.95|2781.45|2792.3|2780.8|24
1734478860000|2024-12-17 23:41:00|2792.36|2780.86|2790.28|2778.78|2793.4|2781.9|2789.45|2777.95|33
1734478870000|2024-12-17 23:41:10|2791.05|2779.55|2788.2|2776.7|2791.05|2779.55|2788.05|2776.55|28
1734478880000|2024-12-17 23:41:20|2788.25|2776.75|2791.25|2779.75|2791.5|2780|2788.25|2776.75|20
1734478890000|2024-12-17 23:41:30|2791.6|2780.1|2791.42|2779.92|2793.15|2781.65|2791.25|2779.75|24
1734478900000|2024-12-17 23:41:40|2791.25|2779.75|2793.2|2781.7|2793.2|2781.7|2791.25|2779.75|23
1734478910000|2024-12-17 23:41:50|2793.18|2781.68|2795.15|2783.65|2795.78|2784.28|2793.15|2781.65|31
1734478920000|2024-12-17 23:42:00|2795.13|2783.63|2795.05|2783.55|2796.6|2785.1|2794.25|2782.75|33
1734478930000|2024-12-17 23:42:10|2795.15|2783.65|2792.28|2780.78|2795.15|2783.65|2792.28|2780.78|30
1734478940000|2024-12-17 23:42:20|2792.25|2780.75|2793.1|2781.6|2793.25|2781.75|2792.25|2780.75|23
1734478950000|2024-12-17 23:42:30|2793.17|2781.67|2794.09|2782.59|2794.85|2783.35|2792.75|2781.25|30
1734478960000|2024-12-17 23:42:40|2793.75|2782.25|2793.82|2782.32|2793.9|2782.4|2793.18|2781.68|25
1734478970000|2024-12-17 23:42:50|2794.25|2782.75|2796.4|2784.9|2796.55|2785.05|2793.8|2782.3|28
1734478980000|2024-12-17 23:43:00|2796.43|2784.93|2794.32|2782.82|2797.4|2785.9|2794.32|2782.82|32
1734478990000|2024-12-17 23:43:10|2794.25|2782.75|2793.6|2782.1|2795.5|2784|2793.6|2782.1|19
1734479000000|2024-12-17 23:43:20|2793.75|2782.25|2794.2|2782.7|2794.5|2783|2793.75|2782.25|5
1734479010000|2024-12-17 23:43:30|2794.15|2782.65|2794.1|2782.6|2794.25|2782.75|2794.1|2782.6|10
1734479020000|2024-12-17 23:43:40|2794.25|2782.75|2792.25|2780.75|2794.25|2782.75|2792.25|2780.75|11
1734479030000|2024-12-17 23:43:50|2792.75|2781.25|2791.74|2780.24|2793.25|2781.75|2791.74|2780.24|11
1734479040000|2024-12-17 23:44:00|2792.08|2780.58|2797.3|2785.8|2797.3|2785.8|2792.05|2780.55|29
1734479050000|2024-12-17 23:44:10|2797.4|2785.9|2797.4|2785.9|2797.45|2785.95|2796.2|2784.7|30
1734479060000|2024-12-17 23:44:20|2797.9|2786.4|2801.25|2789.75|2801.25|2789.75|2797.9|2786.4|19
1734479070000|2024-12-17 23:44:30|2801.15|2789.65|2799.25|2787.75|2801.15|2789.65|2798.77|2787.27|26
1734479080000|2024-12-17 23:44:40|2799.45|2787.95|2798.25|2786.75|2800.2|2788.7|2798|2786.5|27
1734479090000|2024-12-17 23:44:50|2798.2|2786.7|2796.4|2784.9|2798.23|2786.73|2796.25|2784.75|30
1734479100000|2024-12-17 23:45:00|2796.35|2784.85|2791.08|2779.58|2796.35|2784.85|2791.08|2779.58|32
1734479110000|2024-12-17 23:45:10|2791.05|2779.55|2790.25|2778.75|2793.07|2781.57|2790.25|2778.75|27
1734479120000|2024-12-17 23:45:20|2789.75|2778.25|2790.18|2778.68|2790.18|2778.68|2788.05|2776.55|25
1734479130000|2024-12-17 23:45:30|2790.2|2778.7|2795.34|2783.84|2795.35|2783.85|2790.05|2778.55|25
1734479140000|2024-12-17 23:45:40|2795.25|2783.75|2794.15|2782.65|2795.25|2783.75|2793.03|2781.53|32
1734479150000|2024-12-17 23:45:50|2794.17|2782.67|2795.16|2783.66|2796.35|2784.85|2794.17|2782.67|19
1734479160000|2024-12-17 23:46:00|2795.31|2783.81|2797.33|2785.83|2798.1|2786.6|2795.31|2783.81|31
1734479170000|2024-12-17 23:46:10|2797.35|2785.85|2807.48|2795.98|2807.48|2795.98|2797.25|2785.75|34
1734479180000|2024-12-17 23:46:20|2807.71|2796.21|2811.31|2799.81|2811.9|2800.4|2807.71|2796.21|34
1734479190000|2024-12-17 23:46:30|2811.05|2799.55|2809.4|2797.9|2811.35|2799.85|2809.35|2797.85|15
1734479200000|2024-12-17 23:46:40|2809.55|2798.05|2806.5|2795|2809.55|2798.05|2806.25|2794.75|18
1734479210000|2024-12-17 23:46:50|2807.5|2796|2809.55|2798.05|2810.95|2799.45|2807.35|2795.85|32
1734479220000|2024-12-17 23:47:00|2809.5|2798|2808.45|2796.95|2809.5|2798|2806.25|2794.75|33
1734479230000|2024-12-17 23:47:10|2808.25|2796.75|2810.5|2799|2812.05|2800.55|2808.25|2796.75|25
1734479240000|2024-12-17 23:47:20|2810.45|2798.95|2809.02|2797.52|2811.34|2799.84|2809.02|2797.52|32
1734479250000|2024-12-17 23:47:30|2808.9|2797.4|2805.3|2793.8|2808.9|2797.4|2805.3|2793.8|32
1734479260000|2024-12-17 23:47:40|2805.45|2793.95|2797.75|2786.25|2805.5|2794|2797.75|2786.25|31
1734479270000|2024-12-17 23:47:50|2796.51|2785.01|2795.31|2783.81|2796.51|2785.01|2789.03|2777.53|39
1734479280000|2024-12-17 23:48:00|2795.33|2783.83|2798.1|2786.6|2798.1|2786.6|2794.21|2782.71|37
1734479290000|2024-12-17 23:48:10|2798.35|2786.85|2797.75|2786.25|2801.88|2790.38|2797.41|2785.91|31
1734479300000|2024-12-17 23:48:20|2798.25|2786.75|2797.65|2786.15|2801.4|2789.9|2797.28|2785.78|32
1734479310000|2024-12-17 23:48:30|2797.55|2786.05|2796.15|2784.65|2798.95|2787.45|2795.8|2784.3|30
1734479320000|2024-12-17 23:48:40|2795.6|2784.1|2796.95|2785.45|2798|2786.5|2795.6|2784.1|27
1734479330000|2024-12-17 23:48:50|2797.25|2785.75|2794.75|2783.25|2798.1|2786.6|2794.15|2782.65|30
1734479340000|2024-12-17 23:49:00|2795.25|2783.75|2793.87|2782.37|2795.45|2783.95|2793.3|2781.8|32
1734479350000|2024-12-17 23:49:10|2792.57|2781.07|2793.4|2781.9|2794.02|2782.52|2790.8|2779.3|35
1734479360000|2024-12-17 23:49:20|2793.35|2781.85|2794.2|2782.7|2794.4|2782.9|2791.6|2780.1|23
1734479370000|2024-12-17 23:49:30|2794.22|2782.72|2795.45|2783.95|2797.45|2785.95|2794.22|2782.72|31
1734479380000|2024-12-17 23:49:40|2795.34|2783.84|2797|2785.5|2797|2785.5|2795.02|2783.52|18
1734479390000|2024-12-17 23:49:50|2797.1|2785.6|2796.9|2785.4|2797.1|2785.6|2795.45|2783.95|24
1734479400000|2024-12-17 23:50:00|2797.03|2785.53|2793|2781.5|2798.85|2787.35|2792.91|2781.41|35
1734479410000|2024-12-17 23:50:10|2792.8|2781.3|2793.36|2781.86|2794.1|2782.6|2792.25|2780.75|26
1734479420000|2024-12-17 23:50:20|2793.33|2781.83|2793.75|2782.25|2795.12|2783.62|2791.85|2780.35|38
1734479430000|2024-12-17 23:50:30|2793.59|2782.09|2791.25|2779.75|2793.59|2782.09|2789.5|2778|22
1734479450000|2024-12-17 23:50:50|2792.65|2781.15|2793.54|2782.04|2793.55|2782.05|2792.1|2780.6|26
1734479460000|2024-12-17 23:51:00|2793.28|2781.78|2790.25|2778.75|2793.28|2781.78|2789.15|2777.65|27
1734479470000|2024-12-17 23:51:10|2790.45|2778.95|2788.33|2776.83|2790.85|2779.35|2788.33|2776.83|29
1734479480000|2024-12-17 23:51:20|2788.4|2776.9|2788.16|2776.66|2789.35|2777.85|2788.05|2776.55|22
1734479490000|2024-12-17 23:51:30|2788|2776.5|2788.35|2776.85|2789.33|2777.83|2788|2776.5|22
1734479500000|2024-12-17 23:51:40|2788.72|2777.22|2788.41|2776.91|2789.05|2777.55|2787.25|2775.75|23
1734479510000|2024-12-17 23:51:50|2788.9|2777.4|2791.44|2779.94|2792.05|2780.55|2788.25|2776.75|26
1734479520000|2024-12-17 23:52:00|2791.5|2780|2792.35|2780.85|2794.15|2782.65|2791.15|2779.65|36
1734479530000|2024-12-17 23:52:10|2792.5|2781|2789.35|2777.85|2792.5|2781|2789.35|2777.85|17
1734479540000|2024-12-17 23:52:20|2789.4|2777.9|2791.25|2779.75|2791.25|2779.75|2789.05|2777.55|25
1734479550000|2024-12-17 23:52:30|2791.6|2780.1|2791.45|2779.95|2791.95|2780.45|2791.2|2779.7|22
1734479560000|2024-12-17 23:52:40|2791.34|2779.84|2790.3|2778.8|2791.34|2779.84|2788.87|2777.37|25
1734479570000|2024-12-17 23:52:50|2790.35|2778.85|2790.7|2779.2|2791.1|2779.6|2790.23|2778.73|26
1734479580000|2024-12-17 23:53:00|2790.65|2779.15|2790.3|2778.8|2790.7|2779.2|2789.25|2777.75|15
1734479590000|2024-12-17 23:53:10|2789.85|2778.35|2787.03|2775.53|2789.85|2778.35|2787|2775.5|19
1734479600000|2024-12-17 23:53:20|2786.43|2774.93|2785.7|2774.2|2786.49|2774.99|2785.25|2773.75|23
1734479610000|2024-12-17 23:53:30|2785.75|2774.25|2785.7|2774.2|2786.25|2774.75|2785.25|2773.75|15
1734479620000|2024-12-17 23:53:40|2785.75|2774.25|2787.43|2775.93|2788.05|2776.55|2785.75|2774.25|24
1734479630000|2024-12-17 23:53:50|2787.23|2775.73|2787.45|2775.95|2788.7|2777.2|2786.23|2774.73|26
1734479640000|2024-12-17 23:54:00|2787.51|2776.01|2785.98|2774.48|2788.65|2777.15|2785.78|2774.28|20
1734479650000|2024-12-17 23:54:10|2786.12|2774.62|2785.3|2773.8|2786.12|2774.62|2784.15|2772.65|25
1734479660000|2024-12-17 23:54:20|2785.22|2773.72|2783.8|2772.3|2785.35|2773.85|2783.25|2771.75|22
1734479670000|2024-12-17 23:54:30|2783.73|2772.23|2786.28|2774.78|2786.95|2775.45|2783.73|2772.23|26
1734479680000|2024-12-17 23:54:40|2786.25|2774.75|2787.5|2776|2788.38|2776.88|2786.23|2774.73|32
1734479690000|2024-12-17 23:54:50|2787.25|2775.75|2786.25|2774.75|2788.09|2776.59|2786.25|2774.75|19
1734479700000|2024-12-17 23:55:00|2786.32|2774.82|2784.13|2772.63|2786.32|2774.82|2783.25|2771.75|23
1734479710000|2024-12-17 23:55:10|2784.15|2772.65|2787.95|2776.45|2788.09|2776.59|2783.46|2771.96|32
1734479720000|2024-12-17 23:55:20|2788.4|2776.9|2785.8|2774.3|2788.4|2776.9|2784.54|2773.04|29
1734479730000|2024-12-17 23:55:30|2785.86|2774.36|2786.9|2775.4|2786.9|2775.4|2785.28|2773.78|29
1734479740000|2024-12-17 23:55:40|2786.54|2775.04|2785.4|2773.9|2786.54|2775.04|2785.33|2773.83|21
1734479750000|2024-12-17 23:55:50|2785.33|2773.83|2784.35|2772.85|2785.33|2773.83|2783.42|2771.92|31
1734479760000|2024-12-17 23:56:00|2784.15|2772.65|2779.65|2768.15|2785.15|2773.65|2778.6|2767.1|36
1734479770000|2024-12-17 23:56:10|2779.85|2768.35|2782.75|2771.25|2783|2771.5|2779.85|2768.35|26
1734479780000|2024-12-17 23:56:20|2782.55|2771.05|2782.35|2770.85|2783.05|2771.55|2782.35|2770.85|15
1734479790000|2024-12-17 23:56:30|2783.25|2771.75|2782.25|2770.75|2783.25|2771.75|2781.95|2770.45|19
1734479800000|2024-12-17 23:56:40|2782.55|2771.05|2783.18|2771.68|2783.18|2771.68|2782.34|2770.84|24
1734479810000|2024-12-17 23:56:50|2783.17|2771.67|2793.33|2781.83|2794.2|2782.7|2783.02|2771.52|23
1734479820000|2024-12-17 23:57:00|2792.8|2781.3|2788.4|2776.9|2792.9|2781.4|2788.17|2776.67|31
1734479830000|2024-12-17 23:57:10|2788.05|2776.55|2783.25|2771.75|2788.7|2777.2|2783.25|2771.75|34
1734479840000|2024-12-17 23:57:20|2784.4|2772.9|2786.5|2775|2786.55|2775.05|2784.25|2772.75|26
1734479850000|2024-12-17 23:57:30|2785.25|2773.75|2785.5|2774|2787.5|2776|2785.25|2773.75|29
1734479860000|2024-12-17 23:57:40|2785.58|2774.08|2784.25|2772.75|2785.58|2774.08|2783.25|2771.75|28
1734479870000|2024-12-17 23:57:50|2784.8|2773.3|2785.45|2773.95|2785.45|2773.95|2783.25|2771.75|24
1734479880000|2024-12-17 23:58:00|2786.4|2774.9|2782.52|2771.02|2786.4|2774.9|2782.25|2770.75|28
1734479890000|2024-12-17 23:58:10|2782.51|2771.01|2781.25|2769.75|2782.95|2771.45|2781.25|2769.75|31
1734479900000|2024-12-17 23:58:20|2781.42|2769.92|2783.49|2771.99|2784.35|2772.85|2781.4|2769.9|28
1734479910000|2024-12-17 23:58:30|2783.5|2772|2783.22|2771.72|2783.85|2772.35|2783.22|2771.72|21
1734479920000|2024-12-17 23:58:40|2783.2|2771.7|2782.6|2771.1|2783.25|2771.75|2781.5|2770|27
1734479930000|2024-12-17 23:58:50|2782.75|2771.25|2782.41|2770.91|2784.05|2772.55|2782.25|2770.75|34
1734479940000|2024-12-17 23:59:00|2782.47|2770.97|2782.32|2770.82|2783.9|2772.4|2782.1|2770.6|28
1734479950000|2024-12-17 23:59:10|2782.3|2770.8|2784.35|2772.85|2785.35|2773.85|2782.3|2770.8|33
1734479960000|2024-12-17 23:59:20|2784.41|2772.91|2783.8|2772.3|2784.41|2772.91|2783.05|2771.55|26
1734479970000|2024-12-17 23:59:30|2783.95|2772.45|2786.9|2775.4|2787|2775.5|2783.65|2772.15|26
1734479980000|2024-12-17 23:59:40|2786.95|2775.45|2787.73|2776.23|2788.46|2776.96|2786.32|2774.82|33
1734479990000|2024-12-17 23:59:50|2786.95|2775.45|2791.5|2780|2791.5|2780|2786.46|2774.96|35
1734480000000|2024-12-18 00:00:00|2791.85|2780.35|2795.6|2784.1|2795.6|2784.1|2791.25|2779.75|28
1734480010000|2024-12-18 00:00:10|2795.95|2784.45|2796.34|2784.84|2796.34|2784.84|2792.23|2780.73|36
1734480020000|2024-12-18 00:00:20|2797.01|2785.51|2798.4|2786.9|2798.4|2786.9|2796.37|2784.87|30
1734480030000|2024-12-18 00:00:30|2798.1|2786.6|2797.25|2785.75|2798.4|2786.9|2797.25|2785.75|30
1734480040000|2024-12-18 00:00:40|2797.4|2785.9|2794.6|2783.1|2797.5|2786|2794.23|2782.73|33
1734480050000|2024-12-18 00:00:50|2794.85|2783.35|2793.85|2782.35|2795.15|2783.65|2792.95|2781.45|29
1734480060000|2024-12-18 00:01:00|2793.75|2782.25|2793.6|2782.1|2794.35|2782.85|2792.25|2780.75|32
1734480070000|2024-12-18 00:01:10|2793.57|2782.07|2792.45|2780.95|2794.35|2782.85|2792.34|2780.84|28
1734480080000|2024-12-18 00:01:20|2792.73|2781.23|2794.34|2782.84|2795.05|2783.55|2792.47|2780.97|34
1734480090000|2024-12-18 00:01:30|2794.36|2782.86|2792.75|2781.25|2794.36|2782.86|2791.35|2779.85|28
1734480100000|2024-12-18 00:01:40|2792.65|2781.15|2791.6|2780.1|2792.75|2781.25|2790.25|2778.75|32
1734480110000|2024-12-18 00:01:50|2791.75|2780.25|2790.95|2779.45|2793.45|2781.95|2790.53|2779.03|31
1734480120000|2024-12-18 00:02:00|2790.75|2779.25|2787.28|2775.78|2790.8|2779.3|2786.71|2775.21|33
1734480130000|2024-12-18 00:02:10|2787.3|2775.8|2785.25|2773.75|2787.8|2776.3|2785.25|2773.75|29
1734480140000|2024-12-18 00:02:20|2785.48|2773.98|2784.3|2772.8|2786.45|2774.95|2784.07|2772.57|28
1734480150000|2024-12-18 00:02:30|2783.89|2772.39|2783.25|2771.75|2785.3|2773.8|2782.25|2770.75|34
1734480160000|2024-12-18 00:02:40|2782.9|2771.4|2782.6|2771.1|2784.25|2772.75|2782.6|2771.1|15
1734480170000|2024-12-18 00:02:50|2782.35|2770.85|2779.7|2768.2|2782.35|2770.85|2779.7|2768.2|19
1734480180000|2024-12-18 00:03:00|2779.62|2768.12|2781.55|2770.05|2781.7|2770.2|2779.62|2768.12|35
1734480190000|2024-12-18 00:03:10|2781.5|2770|2777.55|2766.05|2781.5|2770|2777.42|2765.92|37
1734480200000|2024-12-18 00:03:20|2777.65|2766.15|2774.25|2762.75|2777.65|2766.15|2774.25|2762.75|31
1734480210000|2024-12-18 00:03:30|2774.4|2762.9|2776.25|2764.75|2776.27|2764.77|2774.34|2762.84|36
1734480220000|2024-12-18 00:03:40|2776.35|2764.85|2775.3|2763.8|2777.25|2765.75|2774.35|2762.85|34
1734480230000|2024-12-18 00:03:50|2774.35|2762.85|2776.75|2765.25|2776.75|2765.25|2774.33|2762.83|32
1734480240000|2024-12-18 00:04:00|2776.35|2764.85|2779.28|2767.78|2781.32|2769.82|2776|2764.5|30
1734480250000|2024-12-18 00:04:10|2779.15|2767.65|2780.85|2769.35|2783|2771.5|2778.34|2766.84|35
1734480260000|2024-12-18 00:04:20|2780.45|2768.95|2781.3|2769.8|2784.35|2772.85|2780.45|2768.95|33
1734480270000|2024-12-18 00:04:30|2781.1|2769.6|2780.65|2769.15|2782.2|2770.7|2780.45|2768.95|33
1734480280000|2024-12-18 00:04:40|2780.55|2769.05|2780.55|2769.05|2782.35|2770.85|2780.25|2768.75|31
1734480290000|2024-12-18 00:04:50|2780.5|2769|2777.42|2765.92|2780.5|2769|2777.42|2765.92|25
1734480300000|2024-12-18 00:05:00|2777.44|2765.94|2778.9|2767.4|2778.9|2767.4|2775.38|2763.88|33
1734480310000|2024-12-18 00:05:10|2779.2|2767.7|2777.28|2765.78|2779.25|2767.75|2776.25|2764.75|33
1734480320000|2024-12-18 00:05:20|2777.3|2765.8|2780.53|2769.03|2781.15|2769.65|2777.23|2765.73|34
1734480330000|2024-12-18 00:05:30|2780.6|2769.1|2781.8|2770.3|2784.13|2772.63|2780.6|2769.1|33
1734480340000|2024-12-18 00:05:40|2781.85|2770.35|2777.85|2766.35|2782.15|2770.65|2777.65|2766.15|28
1734480350000|2024-12-18 00:05:50|2777.95|2766.45|2779.2|2767.7|2779.45|2767.95|2777.25|2765.75|25
1734480360000|2024-12-18 00:06:00|2779.1|2767.6|2776.45|2764.95|2779.4|2767.9|2776.45|2764.95|33
1734480370000|2024-12-18 00:06:10|2776.6|2765.1|2779.45|2767.95|2780.85|2769.35|2776.25|2764.75|35
1734480380000|2024-12-18 00:06:20|2779.55|2768.05|2782.95|2771.45|2786.35|2774.85|2779.25|2767.75|36
1734480390000|2024-12-18 00:06:30|2782.9|2771.4|2782.67|2771.17|2782.9|2771.4|2780.45|2768.95|37
1734480400000|2024-12-18 00:06:40|2782.6|2771.1|2790.25|2778.75|2790.35|2778.85|2781.8|2770.3|31
1734480410000|2024-12-18 00:06:50|2791.25|2779.75|2791.59|2780.09|2795.85|2784.35|2791.25|2779.75|37
1734480420000|2024-12-18 00:07:00|2792.1|2780.6|2792.55|2781.05|2792.55|2781.05|2788.75|2777.25|37
1734480430000|2024-12-18 00:07:10|2792.9|2781.4|2790|2778.5|2792.9|2781.4|2789.25|2777.75|34
1734480440000|2024-12-18 00:07:20|2790.04|2778.54|2792.5|2781|2792.79|2781.29|2790.04|2778.54|34
1734480450000|2024-12-18 00:07:30|2792.4|2780.9|2793.7|2782.2|2794.6|2783.1|2791.8|2780.3|28
1734480460000|2024-12-18 00:07:40|2793.55|2782.05|2793.35|2781.85|2794.32|2782.82|2793.25|2781.75|27
1734480470000|2024-12-18 00:07:50|2793.36|2781.86|2790.25|2778.75|2793.36|2781.86|2789.95|2778.45|28
1734480480000|2024-12-18 00:08:00|2789.25|2777.75|2789.75|2778.25|2790.6|2779.1|2787.75|2776.25|36
1734480490000|2024-12-18 00:08:10|2790.35|2778.85|2788.45|2776.95|2791.37|2779.87|2788.45|2776.95|32
1734480500000|2024-12-18 00:08:20|2788.7|2777.2|2788.55|2777.05|2790.15|2778.65|2787.53|2776.03|30
1734480510000|2024-12-18 00:08:30|2788.6|2777.1|2787.34|2775.84|2788.6|2777.1|2787.25|2775.75|30
1734480520000|2024-12-18 00:08:40|2787.23|2775.73|2784.5|2773|2787.23|2775.73|2784.45|2772.95|26
1734480530000|2024-12-18 00:08:50|2784.4|2772.9|2784.35|2772.85|2784.48|2772.98|2782.45|2770.95|35
1734480540000|2024-12-18 00:09:00|2784.4|2772.9|2786.4|2774.9|2786.4|2774.9|2782.98|2771.48|36
1734480550000|2024-12-18 00:09:10|2786.55|2775.05|2786.9|2775.4|2788.45|2776.95|2786.55|2775.05|24
1734480560000|2024-12-18 00:09:20|2787.3|2775.8|2788.5|2777|2788.6|2777.1|2787.3|2775.8|13
1734480570000|2024-12-18 00:09:30|2788.55|2777.05|2790.33|2778.83|2790.33|2778.83|2788.25|2776.75|29
1734480580000|2024-12-18 00:09:40|2790.32|2778.82|2787.35|2775.85|2790.34|2778.84|2787.35|2775.85|29
1734480590000|2024-12-18 00:09:50|2787.45|2775.95|2793.35|2781.85|2793.35|2781.85|2787.25|2775.75|28
1734480600000|2024-12-18 00:10:00|2792.9|2781.4|2791.25|2779.75|2792.9|2781.4|2790.3|2778.8|29
1734480610000|2024-12-18 00:10:10|2791.75|2780.25|2794.4|2782.9|2795.39|2783.89|2791.75|2780.25|36
1734480620000|2024-12-18 00:10:20|2794.9|2783.4|2794.67|2783.17|2795.35|2783.85|2794.25|2782.75|28
1734480630000|2024-12-18 00:10:30|2795.17|2783.67|2796.3|2784.8|2796.3|2784.8|2794.35|2782.85|33
1734480640000|2024-12-18 00:10:40|2795.35|2783.85|2796.46|2784.96|2798.1|2786.6|2795.25|2783.75|31
1734480650000|2024-12-18 00:10:50|2796.65|2785.15|2792.65|2781.15|2796.65|2785.15|2791|2779.5|35
1734480660000|2024-12-18 00:11:00|2792.6|2781.1|2792.6|2781.1|2795.23|2783.73|2792.15|2780.65|32
1734480670000|2024-12-18 00:11:10|2792.65|2781.15|2792.49|2780.99|2794.35|2782.85|2791.51|2780.01|32
1734480680000|2024-12-18 00:11:20|2792.55|2781.05|2794.5|2783|2794.95|2783.45|2792.25|2780.75|35
1734480690000|2024-12-18 00:11:30|2794.55|2783.05|2798.28|2786.78|2798.3|2786.8|2794.55|2783.05|31
1734480700000|2024-12-18 00:11:40|2798.45|2786.95|2798.25|2786.75|2799.15|2787.65|2797.32|2785.82|19
1734480710000|2024-12-18 00:11:50|2798.6|2787.1|2796.25|2784.75|2799.25|2787.75|2796.25|2784.75|22
1734480720000|2024-12-18 00:12:00|2796.6|2785.1|2799.3|2787.8|2799.3|2787.8|2796.25|2784.75|29
1734480730000|2024-12-18 00:12:10|2799.47|2787.97|2799.5|2788|2800.4|2788.9|2799.34|2787.84|29
1734480740000|2024-12-18 00:12:20|2799.4|2787.9|2797.95|2786.45|2799.68|2788.18|2796.65|2785.15|31
1734480750000|2024-12-18 00:12:30|2798.15|2786.65|2799.25|2787.75|2800.4|2788.9|2798.15|2786.65|24
1734480760000|2024-12-18 00:12:40|2799.3|2787.8|2795.4|2783.9|2799.7|2788.2|2794.5|2783|38
1734480770000|2024-12-18 00:12:50|2795.25|2783.75|2796.55|2785.05|2797.15|2785.65|2795.25|2783.75|28
1734480780000|2024-12-18 00:13:00|2797.05|2785.55|2797.36|2785.86|2798.4|2786.9|2796.15|2784.65|34
1734480790000|2024-12-18 00:13:10|2797.7|2786.2|2800.25|2788.75|2800.95|2789.45|2797.7|2786.2|31
1734480800000|2024-12-18 00:13:20|2800.75|2789.25|2802.23|2790.73|2802.25|2790.75|2800.22|2788.72|21
1734480810000|2024-12-18 00:13:30|2802.2|2790.7|2802.25|2790.75|2803.1|2791.6|2800.38|2788.88|26
1734480820000|2024-12-18 00:13:40|2801.94|2790.44|2798.25|2786.75|2802.2|2790.7|2797.85|2786.35|31
1734480830000|2024-12-18 00:13:50|2798.8|2787.3|2799.47|2787.97|2800.3|2788.8|2798.5|2787|23
1734480840000|2024-12-18 00:14:00|2799.54|2788.04|2800.43|2788.93|2801.3|2789.8|2799.54|2788.04|16
1734480850000|2024-12-18 00:14:10|2800.47|2788.97|2798.25|2786.75|2801|2789.5|2798.25|2786.75|23
1734480860000|2024-12-18 00:14:20|2798.5|2787|2798.32|2786.82|2798.75|2787.25|2796.25|2784.75|31
1734480870000|2024-12-18 00:14:30|2798.3|2786.8|2797.25|2785.75|2799.85|2788.35|2797.25|2785.75|31
1734480880000|2024-12-18 00:14:40|2796.53|2785.03|2796.35|2784.85|2796.85|2785.35|2796.25|2784.75|17
1734480890000|2024-12-18 00:14:50|2796|2784.5|2794.25|2782.75|2796|2784.5|2793.1|2781.6|25
1734480900000|2024-12-18 00:15:00|2794.8|2783.3|2795.47|2783.97|2797.9|2786.4|2794.8|2783.3|36
1734480910000|2024-12-18 00:15:10|2795.8|2784.3|2796.95|2785.45|2798.4|2786.9|2795.8|2784.3|20
1734480920000|2024-12-18 00:15:20|2796.54|2785.04|2793.05|2781.55|2796.54|2785.04|2792.25|2780.75|36
1734480930000|2024-12-18 00:15:30|2793.5|2782|2795.25|2783.75|2795.34|2783.84|2793.5|2782|31
1734480940000|2024-12-18 00:15:40|2795.55|2784.05|2797.1|2785.6|2798.1|2786.6|2795.55|2784.05|30
1734480950000|2024-12-18 00:15:50|2796.75|2785.25|2799.4|2787.9|2799.95|2788.45|2796.25|2784.75|28
1734480960000|2024-12-18 00:16:00|2799.32|2787.82|2798.45|2786.95|2800.35|2788.85|2798.41|2786.91|32
1734480970000|2024-12-18 00:16:10|2798.75|2787.25|2796.85|2785.35|2799.85|2788.35|2796.25|2784.75|33
1734480980000|2024-12-18 00:16:20|2797|2785.5|2799.85|2788.35|2799.85|2788.35|2796.7|2785.2|30
1734480990000|2024-12-18 00:16:30|2799.25|2787.75|2797.7|2786.2|2800.05|2788.55|2796.45|2784.95|33
1734481000000|2024-12-18 00:16:40|2798|2786.5|2799.2|2787.7|2800.05|2788.55|2798|2786.5|32
1734481010000|2024-12-18 00:16:50|2799.25|2787.75|2806.3|2794.8|2806.7|2795.2|2799.25|2787.75|31
1734481020000|2024-12-18 00:17:00|2805.7|2794.2|2803.8|2792.3|2805.8|2794.3|2803.25|2791.75|34
1734481030000|2024-12-18 00:17:10|2803.31|2791.81|2801.05|2789.55|2804.25|2792.75|2800.7|2789.2|37
1734481040000|2024-12-18 00:17:20|2800.95|2789.45|2800.1|2788.6|2801.1|2789.6|2799.25|2787.75|35
1734481050000|2024-12-18 00:17:30|2799.56|2788.06|2800.23|2788.73|2802.3|2790.8|2799.56|2788.06|25
1734481060000|2024-12-18 00:17:40|2799.57|2788.07|2800.25|2788.75|2801.35|2789.85|2799.25|2787.75|26
1734481070000|2024-12-18 00:17:50|2800.55|2789.05|2800.43|2788.93|2801.85|2790.35|2800.25|2788.75|32
1734481080000|2024-12-18 00:18:00|2800.65|2789.15|2803.8|2792.3|2804|2792.5|2799.74|2788.24|31
1734481090000|2024-12-18 00:18:10|2803.39|2791.89|2803.25|2791.75|2803.85|2792.35|2802.47|2790.97|29
1734481100000|2024-12-18 00:18:20|2803.3|2791.8|2801.43|2789.93|2803.7|2792.2|2801.39|2789.89|29
1734481110000|2024-12-18 00:18:30|2801.25|2789.75|2798.75|2787.25|2801.3|2789.8|2797.25|2785.75|33
1734481120000|2024-12-18 00:18:40|2798.34|2786.84|2785.35|2773.85|2799.1|2787.6|2785.35|2773.85|33
1734481130000|2024-12-18 00:18:50|2785.3|2773.8|2786.25|2774.75|2787.45|2775.95|2784.43|2772.93|34
1734481140000|2024-12-18 00:19:00|2786.35|2774.85|2789|2777.5|2789.65|2778.15|2786.35|2774.85|30
1734481150000|2024-12-18 00:19:10|2789.3|2777.8|2788.9|2777.4|2789.85|2778.35|2787.25|2775.75|36
1734481160000|2024-12-18 00:19:20|2788.55|2777.05|2790.6|2779.1|2790.75|2779.25|2788.25|2776.75|27
1734481170000|2024-12-18 00:19:30|2790.43|2778.93|2789.65|2778.15|2790.43|2778.93|2786.9|2775.4|32
1734481180000|2024-12-18 00:19:40|2789.9|2778.4|2789.35|2777.85|2789.9|2778.4|2787.25|2775.75|36
1734481190000|2024-12-18 00:19:50|2789.25|2777.75|2787.4|2775.9|2789.4|2777.9|2786.47|2774.97|33
1734481200000|2024-12-18 00:20:00|2787.33|2775.83|2785.54|2774.04|2787.33|2775.83|2785.51|2774.01|30
1734481210000|2024-12-18 00:20:10|2785.53|2774.03|2783.45|2771.95|2785.64|2774.14|2783.35|2771.85|33
1734481220000|2024-12-18 00:20:20|2783.36|2771.86|2781.75|2770.25|2783.36|2771.86|2780.4|2768.9|32
1734481230000|2024-12-18 00:20:30|2781.15|2769.65|2786.55|2775.05|2786.55|2775.05|2780.25|2768.75|32
1734481240000|2024-12-18 00:20:40|2786.35|2774.85|2783.1|2771.6|2786.4|2774.9|2782.8|2771.3|31
1734481250000|2024-12-18 00:20:50|2783.5|2772|2782.6|2771.1|2785.5|2774|2782.25|2770.75|31
1734481260000|2024-12-18 00:21:00|2783|2771.5|2781.2|2769.7|2783.6|2772.1|2781.2|2769.7|32
1734481270000|2024-12-18 00:21:10|2780.85|2769.35|2778.4|2766.9|2780.85|2769.35|2778.35|2766.85|31
1734481280000|2024-12-18 00:21:20|2778.35|2766.85|2779.55|2768.05|2781.3|2769.8|2777.25|2765.75|33
1734481290000|2024-12-18 00:21:30|2780.3|2768.8|2780.5|2769|2781.3|2769.8|2778.25|2766.75|34
1734481300000|2024-12-18 00:21:40|2780.47|2768.97|2783|2771.5|2783|2771.5|2780.33|2768.83|34
1734481310000|2024-12-18 00:21:50|2783.3|2771.8|2781.2|2769.7|2783.85|2772.35|2781.2|2769.7|34
1734481320000|2024-12-18 00:22:00|2781.25|2769.75|2782.7|2771.2|2782.9|2771.4|2781.2|2769.7|21
1734481330000|2024-12-18 00:22:10|2781.95|2770.45|2778.41|2766.91|2782.15|2770.65|2778.41|2766.91|13
1734481340000|2024-12-18 00:22:20|2778.25|2766.75|2779.45|2767.95|2779.45|2767.95|2778.05|2766.55|25
1734481350000|2024-12-18 00:22:30|2780.35|2768.85|2776.25|2764.75|2780.35|2768.85|2776.25|2764.75|30
1734481360000|2024-12-18 00:22:40|2776.33|2764.83|2778.28|2766.78|2778.5|2767|2776.25|2764.75|32
1734481370000|2024-12-18 00:22:50|2777.95|2766.45|2777.23|2765.73|2777.95|2766.45|2776.25|2764.75|23
1734481380000|2024-12-18 00:23:00|2777.2|2765.7|2776.34|2764.84|2778.55|2767.05|2776.33|2764.83|31
1734481390000|2024-12-18 00:23:10|2776.33|2764.83|2774.7|2763.2|2776.35|2764.85|2774.7|2763.2|28
1734481400000|2024-12-18 00:23:20|2775.1|2763.6|2777.6|2766.1|2777.6|2766.1|2773.25|2761.75|27
1734481410000|2024-12-18 00:23:30|2777.65|2766.15|2774.75|2763.25|2777.65|2766.15|2774.63|2763.13|29
1734481420000|2024-12-18 00:23:40|2774.7|2763.2|2772.65|2761.15|2775.05|2763.55|2772.25|2760.75|34
1734481430000|2024-12-18 00:23:50|2773.15|2761.65|2774.5|2763|2774.9|2763.4|2773.1|2761.6|32
1734481440000|2024-12-18 00:24:00|2774.38|2762.88|2773.64|2762.14|2775.45|2763.95|2773.49|2761.99|31
1734481450000|2024-12-18 00:24:10|2773.7|2762.2|2773.41|2761.91|2775.45|2763.95|2773.35|2761.85|29
1734481460000|2024-12-18 00:24:20|2773.32|2761.82|2773.36|2761.86|2775.27|2763.77|2773.3|2761.8|31
1734481470000|2024-12-18 00:24:30|2773.6|2762.1|2769.38|2757.88|2773.75|2762.25|2769.2|2757.7|30
1734481480000|2024-12-18 00:24:40|2769.55|2758.05|2767.4|2755.9|2770.45|2758.95|2767.3|2755.8|31
1734481490000|2024-12-18 00:24:50|2767.35|2755.85|2764.3|2752.8|2767.4|2755.9|2761.95|2750.45|32
1734481500000|2024-12-18 00:25:00|2764.35|2752.85|2765.3|2753.8|2765.55|2754.05|2762.85|2751.35|31
1734481510000|2024-12-18 00:25:10|2765.8|2754.3|2766.5|2755|2766.9|2755.4|2765.52|2754.02|25
1734481520000|2024-12-18 00:25:20|2766.4|2754.9|2766.75|2755.25|2767.25|2755.75|2766.3|2754.8|8
1734481530000|2024-12-18 00:25:30|2766.5|2755|2767.35|2755.85|2767.35|2755.85|2765.55|2754.05|17
1734481540000|2024-12-18 00:25:40|2767.45|2755.95|2767.45|2755.95|2767.95|2756.45|2767.17|2755.67|31
1734481550000|2024-12-18 00:25:50|2767.7|2756.2|2767.41|2755.91|2768.45|2756.95|2767.41|2755.91|36
1734481560000|2024-12-18 00:26:00|2767.4|2755.9|2766.37|2754.87|2767.4|2755.9|2765.7|2754.2|34
1734481570000|2024-12-18 00:26:10|2766.41|2754.91|2765.23|2753.73|2767.25|2755.75|2765.08|2753.58|27
1734481580000|2024-12-18 00:26:20|2765.25|2753.75|2765.28|2753.78|2765.3|2753.8|2764.2|2752.7|23
1734481590000|2024-12-18 00:26:30|2765.2|2753.7|2764.55|2753.05|2765.2|2753.7|2763.4|2751.9|36
1734481600000|2024-12-18 00:26:40|2764.6|2753.1|2762.25|2750.75|2764.8|2753.3|2762|2750.5|33
1734481610000|2024-12-18 00:26:50|2762.4|2750.9|2764.5|2753|2764.75|2753.25|2762.2|2750.7|22
1734481620000|2024-12-18 00:27:00|2764.75|2753.25|2765.51|2754.01|2766|2754.5|2764.75|2753.25|34
1734481630000|2024-12-18 00:27:10|2765.49|2753.99|2765.25|2753.75|2765.9|2754.4|2764.5|2753|31
1734481640000|2024-12-18 00:27:20|2765.41|2753.91|2767.23|2755.73|2767.3|2755.8|2765.4|2753.9|27
1734481650000|2024-12-18 00:27:30|2767.42|2755.92|2768.25|2756.75|2768.85|2757.35|2767.42|2755.92|25
1734481660000|2024-12-18 00:27:40|2768.38|2756.88|2767.57|2756.07|2769.25|2757.75|2767.45|2755.95|28
1734481670000|2024-12-18 00:27:50|2767.9|2756.4|2764.89|2753.39|2767.9|2756.4|2764.89|2753.39|27
1734481680000|2024-12-18 00:28:00|2764.71|2753.21|2766.17|2754.67|2766.5|2755|2764.71|2753.21|32
1734481690000|2024-12-18 00:28:10|2766.1|2754.6|2764.38|2752.88|2766.25|2754.75|2764.25|2752.75|35
1734481700000|2024-12-18 00:28:20|2764.45|2752.95|2763.42|2751.92|2764.6|2753.1|2763.35|2751.85|24
1734481710000|2024-12-18 00:28:30|2763.45|2751.95|2764.45|2752.95|2765.1|2753.6|2763.25|2751.75|29
1734481720000|2024-12-18 00:28:40|2763.95|2752.45|2763.43|2751.93|2763.95|2752.45|2763.41|2751.91|11
1734481730000|2024-12-18 00:28:50|2763.41|2751.91|2764.45|2752.95|2764.8|2753.3|2763.3|2751.8|27
1734481740000|2024-12-18 00:29:00|2764.32|2752.82|2765.25|2753.75|2765.6|2754.1|2764.25|2752.75|23
1734481750000|2024-12-18 00:29:10|2765.5|2754|2765.42|2753.92|2765.9|2754.4|2765.28|2753.78|22
1734481760000|2024-12-18 00:29:20|2765.51|2754.01|2766.34|2754.84|2766.8|2755.3|2765.39|2753.89|35
1734481770000|2024-12-18 00:29:30|2766.37|2754.87|2768.35|2756.85|2768.45|2756.95|2766.25|2754.75|30
1734481780000|2024-12-18 00:29:40|2768.3|2756.8|2769.45|2757.95|2770|2758.5|2768.3|2756.8|25
1734481790000|2024-12-18 00:29:50|2769.3|2757.8|2769.25|2757.75|2769.95|2758.45|2769.2|2757.7|25
1734481800000|2024-12-18 00:30:00|2769.2|2757.7|2766.65|2755.15|2769.2|2757.7|2766.25|2754.75|30
1734481810000|2024-12-18 00:30:10|2766.7|2755.2|2766.9|2755.4|2769.58|2758.08|2766.7|2755.2|34
1734481820000|2024-12-18 00:30:20|2767.13|2755.63|2765.35|2753.85|2767.13|2755.63|2765.25|2753.75|28
1734481830000|2024-12-18 00:30:30|2765.6|2754.1|2764.1|2752.6|2766.07|2754.57|2764.1|2752.6|36
1734481840000|2024-12-18 00:30:40|2764.05|2752.55|2762.27|2750.77|2764.05|2752.55|2762.2|2750.7|34
1734481850000|2024-12-18 00:30:50|2762.15|2750.65|2760.2|2748.7|2762.15|2750.65|2759.28|2747.78|29
1734481860000|2024-12-18 00:31:00|2760.05|2748.55|2760.38|2748.88|2760.7|2749.2|2758.25|2746.75|37
1734481870000|2024-12-18 00:31:10|2760.2|2748.7|2758.34|2746.84|2760.25|2748.75|2758.34|2746.84|32
1734481880000|2024-12-18 00:31:20|2758.39|2746.89|2756.33|2744.83|2758.39|2746.89|2756.28|2744.78|28
1734481890000|2024-12-18 00:31:30|2756.45|2744.95|2757.25|2745.75|2758.35|2746.85|2756.31|2744.81|33
1734481900000|2024-12-18 00:31:40|2757.24|2745.74|2755.55|2744.05|2757.24|2745.74|2755.25|2743.75|29
1734481910000|2024-12-18 00:31:50|2755.75|2744.25|2754.4|2742.9|2755.75|2744.25|2754|2742.5|20
1734481920000|2024-12-18 00:32:00|2754.2|2742.7|2754.41|2742.91|2755.6|2744.1|2753.15|2741.65|27
1734481930000|2024-12-18 00:32:10|2754.39|2742.89|2752.25|2740.75|2754.39|2742.89|2752.25|2740.75|33
1734481940000|2024-12-18 00:32:20|2752.34|2740.84|2752.5|2741|2752.6|2741.1|2751|2739.5|34
1734481950000|2024-12-18 00:32:30|2752.25|2740.75|2751.25|2739.75|2753.49|2741.99|2751.25|2739.75|31
1734481960000|2024-12-18 00:32:40|2751.5|2740|2751.31|2739.81|2751.8|2740.3|2750.65|2739.15|31
1734481970000|2024-12-18 00:32:50|2751.56|2740.06|2751.36|2739.86|2752|2740.5|2750.3|2738.8|28
1734481980000|2024-12-18 00:33:00|2751.65|2740.15|2752.9|2741.4|2753.3|2741.8|2750.4|2738.9|35
1734481990000|2024-12-18 00:33:10|2752.8|2741.3|2756.3|2744.8|2756.3|2744.8|2752.6|2741.1|36
1734482000000|2024-12-18 00:33:20|2756.45|2744.95|2757.35|2745.85|2757.55|2746.05|2755.54|2744.04|34
1734482010000|2024-12-18 00:33:30|2758.45|2746.95|2763.75|2752.25|2764.1|2752.6|2758.45|2746.95|33
1734482020000|2024-12-18 00:33:40|2764.2|2752.7|2766.25|2754.75|2766.25|2754.75|2763.25|2751.75|36
1734482030000|2024-12-18 00:33:50|2766.35|2754.85|2761.75|2750.25|2766.35|2754.85|2761.25|2749.75|35
1734482040000|2024-12-18 00:34:00|2761.6|2750.1|2760.7|2749.2|2761.6|2750.1|2758.61|2747.11|37
1734482050000|2024-12-18 00:34:10|2760.73|2749.23|2763.8|2752.3|2764.05|2752.55|2760.73|2749.23|33
1734482060000|2024-12-18 00:34:20|2763.69|2752.19|2766.25|2754.75|2767.55|2756.05|2763.69|2752.19|32
1734482070000|2024-12-18 00:34:30|2766.6|2755.1|2763.57|2752.07|2766.6|2755.1|2762.25|2750.75|34
1734482080000|2024-12-18 00:34:40|2763.65|2752.15|2765.55|2754.05|2765.95|2754.45|2763.25|2751.75|33
1734482090000|2024-12-18 00:34:50|2765.45|2753.95|2766.53|2755.03|2767.05|2755.55|2763.57|2752.07|29
1734482100000|2024-12-18 00:35:00|2766.66|2755.16|2766.45|2754.95|2768|2756.5|2766.45|2754.95|32
1734482110000|2024-12-18 00:35:10|2766.35|2754.85|2766.42|2754.92|2767.65|2756.15|2764.55|2753.05|36
1734482120000|2024-12-18 00:35:20|2766.55|2755.05|2767.33|2755.83|2769.65|2758.15|2766.42|2754.92|28
1734482130000|2024-12-18 00:35:30|2767.53|2756.03|2765.36|2753.86|2769.25|2757.75|2765.25|2753.75|34
1734482140000|2024-12-18 00:35:40|2765.7|2754.2|2765.44|2753.94|2766.8|2755.3|2764.25|2752.75|35
1734482150000|2024-12-18 00:35:50|2765.25|2753.75|2765.69|2754.19|2767|2755.5|2765.25|2753.75|34
1734482160000|2024-12-18 00:36:00|2765.96|2754.46|2762.2|2750.7|2767|2755.5|2762.2|2750.7|35
1734482170000|2024-12-18 00:36:10|2762.55|2751.05|2763.45|2751.95|2764.35|2752.85|2761.3|2749.8|38
1734482180000|2024-12-18 00:36:20|2762.95|2751.45|2761.5|2750|2762.95|2751.45|2760.29|2748.79|38
1734482190000|2024-12-18 00:36:30|2761.65|2750.15|2760.3|2748.8|2761.7|2750.2|2758.28|2746.78|34
1734482200000|2024-12-18 00:36:40|2760.5|2749|2761.25|2749.75|2761.55|2750.05|2759.59|2748.09|35
1734482210000|2024-12-18 00:36:50|2761.1|2749.6|2758.39|2746.89|2761.1|2749.6|2758.25|2746.75|33
1734482220000|2024-12-18 00:37:00|2758.7|2747.2|2757.34|2745.84|2758.9|2747.4|2755.25|2743.75|36
1734482230000|2024-12-18 00:37:10|2757.25|2745.75|2754.25|2742.75|2757.3|2745.8|2754.25|2742.75|33
1734482240000|2024-12-18 00:37:20|2753.9|2742.4|2757.1|2745.6|2757.1|2745.6|2753.83|2742.33|37
1734482250000|2024-12-18 00:37:30|2757|2745.5|2755.8|2744.3|2757.86|2746.36|2755.28|2743.78|39
1734482260000|2024-12-18 00:37:40|2755.95|2744.45|2756.38|2744.88|2757|2745.5|2755.25|2743.75|35
1734482270000|2024-12-18 00:37:50|2756.45|2744.95|2756.22|2744.72|2757|2745.5|2755.25|2743.75|34
1734482280000|2024-12-18 00:38:00|2756.12|2744.62|2757.41|2745.91|2758.8|2747.3|2756.12|2744.62|35
1734482290000|2024-12-18 00:38:10|2757.42|2745.92|2756.49|2744.99|2757.42|2745.92|2755.52|2744.02|38
1734482300000|2024-12-18 00:38:20|2757.3|2745.8|2755.1|2743.6|2758.1|2746.6|2755.1|2743.6|30
1734482310000|2024-12-18 00:38:30|2755.65|2744.15|2757.3|2745.8|2759.15|2747.65|2755.65|2744.15|28
1734482320000|2024-12-18 00:38:40|2757.4|2745.9|2758.25|2746.75|2758.25|2746.75|2755.3|2743.8|34
1734482330000|2024-12-18 00:38:50|2758.4|2746.9|2759.25|2747.75|2760.4|2748.9|2757.8|2746.3|34
1734482340000|2024-12-18 00:39:00|2759.28|2747.78|2756.25|2744.75|2759.28|2747.78|2755.45|2743.95|32
1734482350000|2024-12-18 00:39:10|2756.7|2745.2|2756.45|2744.95|2757.15|2745.65|2754.25|2742.75|30
1734482360000|2024-12-18 00:39:20|2756.46|2744.96|2754.56|2743.06|2758|2746.5|2754.56|2743.06|32
1734482370000|2024-12-18 00:39:30|2754.8|2743.3|2757.05|2745.55|2757.05|2745.55|2754.25|2742.75|38
1734482380000|2024-12-18 00:39:40|2756.76|2745.26|2754.35|2742.85|2756.76|2745.26|2753.5|2742|34
1734482390000|2024-12-18 00:39:50|2754.25|2742.75|2757.15|2745.65|2757.35|2745.85|2754.25|2742.75|32
1734482400000|2024-12-18 00:40:00|2756.6|2745.1|2761.57|2750.07|2761.89|2750.39|2755.67|2744.17|35
1734482410000|2024-12-18 00:40:10|2761.6|2750.1|2765.5|2754|2766.8|2755.3|2761.6|2750.1|36
1734482420000|2024-12-18 00:40:20|2765.45|2753.95|2767.97|2756.47|2769.45|2757.95|2764.51|2753.01|31
1734482430000|2024-12-18 00:40:30|2767.9|2756.4|2769.48|2757.98|2770.6|2759.1|2767.58|2756.08|31
1734482440000|2024-12-18 00:40:40|2769.59|2758.09|2768.53|2757.03|2769.97|2758.47|2768.53|2757.03|31
1734482450000|2024-12-18 00:40:50|2768.55|2757.05|2765.65|2754.15|2769.25|2757.75|2765.5|2754|30
1734482460000|2024-12-18 00:41:00|2765.85|2754.35|2768.47|2756.97|2768.8|2757.3|2765.34|2753.84|39
1734482470000|2024-12-18 00:41:10|2768.39|2756.89|2766.43|2754.93|2768.39|2756.89|2766.39|2754.89|31
1734482480000|2024-12-18 00:41:20|2766.5|2755|2769.49|2757.99|2769.49|2757.99|2766.5|2755|34
1734482490000|2024-12-18 00:41:30|2770.3|2758.8|2769.9|2758.4|2771.29|2759.79|2769.25|2757.75|26
1734482500000|2024-12-18 00:41:40|2769.75|2758.25|2769.2|2757.7|2771.25|2759.75|2769.2|2757.7|19
1734482510000|2024-12-18 00:41:50|2768.87|2757.37|2771.25|2759.75|2772.3|2760.8|2768.87|2757.37|31
1734482520000|2024-12-18 00:42:00|2771.55|2760.05|2767.5|2756|2771.55|2760.05|2767.5|2756|35
1734482530000|2024-12-18 00:42:10|2767|2755.5|2767.41|2755.91|2767.95|2756.45|2767|2755.5|38
1734482540000|2024-12-18 00:42:20|2767.37|2755.87|2768.48|2756.98|2769|2757.5|2766.5|2755|28
1734482550000|2024-12-18 00:42:30|2768.75|2757.25|2771.39|2759.89|2771.7|2760.2|2768.75|2757.25|25
1734482560000|2024-12-18 00:42:40|2771.41|2759.91|2771.46|2759.96|2772.85|2761.35|2771.25|2759.75|34
1734482570000|2024-12-18 00:42:50|2771.42|2759.92|2768.33|2756.83|2771.42|2759.92|2768.33|2756.83|29
1734482580000|2024-12-18 00:43:00|2768.4|2756.9|2768.25|2756.75|2769.05|2757.55|2767.25|2755.75|29
1734482590000|2024-12-18 00:43:10|2768.5|2757|2768.55|2757.05|2769.25|2757.75|2768.25|2756.75|27
1734482600000|2024-12-18 00:43:20|2769.45|2757.95|2774.33|2762.83|2774.8|2763.3|2769.45|2757.95|39
1734482610000|2024-12-18 00:43:30|2774.35|2762.85|2775.41|2763.91|2776.06|2764.56|2774.25|2762.75|26
1734482620000|2024-12-18 00:43:40|2775.25|2763.75|2777.42|2765.92|2778.17|2766.67|2774.8|2763.3|33
1734482630000|2024-12-18 00:43:50|2777.34|2765.84|2780.25|2768.75|2780.25|2768.75|2777.25|2765.75|21
1734482640000|2024-12-18 00:44:00|2780.3|2768.8|2780.76|2769.26|2782.08|2770.58|2779.34|2767.84|30
1734482650000|2024-12-18 00:44:10|2781.15|2769.65|2782.13|2770.63|2782.3|2770.8|2780.25|2768.75|35
1734482660000|2024-12-18 00:44:20|2781.98|2770.48|2783.95|2772.45|2784.8|2773.3|2781.95|2770.45|35
1734482670000|2024-12-18 00:44:30|2784.25|2772.75|2783.21|2771.71|2784.45|2772.95|2782.39|2770.89|32
1734482680000|2024-12-18 00:44:40|2782.8|2771.3|2782.37|2770.87|2782.8|2771.3|2780.25|2768.75|32
1734482690000|2024-12-18 00:44:50|2782.3|2770.8|2779.25|2767.75|2782.65|2771.15|2779.25|2767.75|19
1734482700000|2024-12-18 00:45:00|2778.75|2767.25|2779.55|2768.05|2781.25|2769.75|2777.85|2766.35|32
1734482710000|2024-12-18 00:45:10|2779.41|2767.91|2776.4|2764.9|2779.5|2768|2776.4|2764.9|33
1734482720000|2024-12-18 00:45:20|2776.61|2765.11|2778.66|2767.16|2779.6|2768.1|2776.45|2764.95|35
1734482730000|2024-12-18 00:45:30|2778.51|2767.01|2774.25|2762.75|2778.75|2767.25|2774.25|2762.75|33
1734482740000|2024-12-18 00:45:40|2774.8|2763.3|2772.54|2761.04|2774.9|2763.4|2772.54|2761.04|39
1734482750000|2024-12-18 00:45:50|2772.58|2761.08|2774.4|2762.9|2774.55|2763.05|2772.23|2760.73|31
1734482760000|2024-12-18 00:46:00|2774.35|2762.85|2772.26|2760.76|2774.35|2762.85|2770.81|2759.31|38
1734482770000|2024-12-18 00:46:10|2772.18|2760.68|2771.95|2760.45|2772.54|2761.04|2770|2758.5|38
1734482780000|2024-12-18 00:46:20|2772.1|2760.6|2769.25|2757.75|2772.25|2760.75|2768.25|2756.75|36
1734482790000|2024-12-18 00:46:30|2769.2|2757.7|2771.4|2759.9|2771.4|2759.9|2769.2|2757.7|26
1734482800000|2024-12-18 00:46:40|2771.6|2760.1|2773.35|2761.85|2773.5|2762|2770.33|2758.83|33
1734482810000|2024-12-18 00:46:50|2774.05|2762.55|2775.19|2763.69|2775.19|2763.69|2772.32|2760.82|35
1734482820000|2024-12-18 00:47:00|2774.9|2763.4|2775.43|2763.93|2776.7|2765.2|2774.9|2763.4|37
1734482830000|2024-12-18 00:47:10|2775.35|2763.85|2778.19|2766.69|2778.45|2766.95|2774.7|2763.2|34
1734482840000|2024-12-18 00:47:20|2778|2766.5|2779.84|2768.34|2782.98|2771.48|2777.39|2765.89|36
1734482850000|2024-12-18 00:47:30|2780|2768.5|2779.11|2767.61|2780.9|2769.4|2779.11|2767.61|39
1734482860000|2024-12-18 00:47:40|2778.87|2767.37|2776.97|2765.47|2778.87|2767.37|2776.2|2764.7|36
1734482870000|2024-12-18 00:47:50|2777.16|2765.66|2781.65|2770.15|2781.85|2770.35|2777.16|2765.66|32
1734482880000|2024-12-18 00:48:00|2781.5|2770|2782.55|2771.05|2782.55|2771.05|2779.5|2768|40
1734482890000|2024-12-18 00:48:10|2782.8|2771.3|2780.85|2769.35|2782.85|2771.35|2780.7|2769.2|24
1734482900000|2024-12-18 00:48:20|2779.75|2768.25|2782.65|2771.15|2782.8|2771.3|2778.61|2767.11|33
1734482910000|2024-12-18 00:48:30|2782.34|2770.84|2782.52|2771.02|2782.95|2771.45|2780.25|2768.75|38
1734482920000|2024-12-18 00:48:40|2782.75|2771.25|2785|2773.5|2785|2773.5|2782.5|2771|16
1734482930000|2024-12-18 00:48:50|2785.55|2774.05|2782.22|2770.72|2786.3|2774.8|2782.22|2770.72|36
1734482940000|2024-12-18 00:49:00|2782.15|2770.65|2784.75|2773.25|2785.1|2773.6|2781.25|2769.75|36
1734482950000|2024-12-18 00:49:10|2785.1|2773.6|2788.11|2776.61|2788.11|2776.61|2784.65|2773.15|23
1734482960000|2024-12-18 00:49:20|2788|2776.5|2789.15|2777.65|2789.15|2777.65|2787.65|2776.15|21
1734482970000|2024-12-18 00:49:30|2789.2|2777.7|2793.3|2781.8|2793.3|2781.8|2789.2|2777.7|32
1734482980000|2024-12-18 00:49:40|2793.65|2782.15|2793.8|2782.3|2794|2782.5|2792.8|2781.3|25
1734482990000|2024-12-18 00:49:50|2793.9|2782.4|2795.45|2783.95|2795.98|2784.48|2793.37|2781.87|21
1734483000000|2024-12-18 00:50:00|2795.46|2783.96|2794.55|2783.05|2795.65|2784.15|2793.4|2781.9|33
1734483010000|2024-12-18 00:50:10|2794.25|2782.75|2797.86|2786.36|2797.91|2786.41|2794.25|2782.75|36
1734483020000|2024-12-18 00:50:20|2797.55|2786.05|2798.15|2786.65|2798.65|2787.15|2797.55|2786.05|28
1734483030000|2024-12-18 00:50:30|2798.2|2786.7|2796.45|2784.95|2798.9|2787.4|2796.45|2784.95|32
1734483040000|2024-12-18 00:50:40|2796.35|2784.85|2793.25|2781.75|2796.5|2785|2792.15|2780.65|37
1734483050000|2024-12-18 00:50:50|2793.3|2781.8|2792.35|2780.85|2793.35|2781.85|2791.55|2780.05|37
1734483060000|2024-12-18 00:51:00|2792.45|2780.95|2794.03|2782.53|2794.95|2783.45|2791.46|2779.96|35
1734483070000|2024-12-18 00:51:10|2793.95|2782.45|2795.09|2783.59|2795.09|2783.59|2793.31|2781.81|31
1734483080000|2024-12-18 00:51:20|2794.89|2783.39|2799.8|2788.3|2800.1|2788.6|2794.89|2783.39|22
1734483090000|2024-12-18 00:51:30|2799.55|2788.05|2799.64|2788.14|2800.85|2789.35|2798.5|2787|26
1734483100000|2024-12-18 00:51:40|2799.65|2788.15|2802.65|2791.15|2802.85|2791.35|2799.6|2788.1|38
1734483110000|2024-12-18 00:51:50|2802.3|2790.8|2806.58|2795.08|2807.05|2795.55|2802.03|2790.53|33
1734483120000|2024-12-18 00:52:00|2806.4|2794.9|2804.15|2792.65|2806.45|2794.95|2803.15|2791.65|33
1734483130000|2024-12-18 00:52:10|2804|2792.5|2805.45|2793.95|2805.93|2794.43|2803.49|2791.99|36
1734483140000|2024-12-18 00:52:20|2805.35|2793.85|2804.8|2793.3|2805.95|2794.45|2804.75|2793.25|35
1734483150000|2024-12-18 00:52:30|2803.8|2792.3|2804.35|2792.85|2805.23|2793.73|2803.8|2792.3|31
1734483160000|2024-12-18 00:52:40|2804.26|2792.76|2803.45|2791.95|2804.55|2793.05|2803.25|2791.75|18
1734483170000|2024-12-18 00:52:50|2803.25|2791.75|2804.33|2792.83|2804.75|2793.25|2802.55|2791.05|31
1734483180000|2024-12-18 00:53:00|2804.23|2792.73|2801.5|2790|2804.6|2793.1|2801.5|2790|36
1734483190000|2024-12-18 00:53:10|2801.75|2790.25|2800.65|2789.15|2802.07|2790.57|2800.47|2788.97|34
1734483200000|2024-12-18 00:53:20|2800.33|2788.83|2800.25|2788.75|2800.7|2789.2|2798.45|2786.95|38
1734483210000|2024-12-18 00:53:30|2800.32|2788.82|2800.85|2789.35|2801.55|2790.05|2799.35|2787.85|29
1734483220000|2024-12-18 00:53:40|2800.5|2789|2799.46|2787.96|2801.5|2790|2799.45|2787.95|30
1734483230000|2024-12-18 00:53:50|2799.65|2788.15|2800.7|2789.2|2800.9|2789.4|2799.49|2787.99|37
1734483240000|2024-12-18 00:54:00|2800.38|2788.88|2799.2|2787.7|2801|2789.5|2799.05|2787.55|35
1734483250000|2024-12-18 00:54:10|2799.23|2787.73|2801.25|2789.75|2801.5|2790|2798.25|2786.75|36
1734483260000|2024-12-18 00:54:20|2801.29|2789.79|2800.33|2788.83|2801.5|2790|2800.25|2788.75|29
1734483270000|2024-12-18 00:54:30|2800.57|2789.07|2803.05|2791.55|2803.65|2792.15|2800.57|2789.07|32
1734483280000|2024-12-18 00:54:40|2802.85|2791.35|2804.18|2792.68|2804.18|2792.68|2802.85|2791.35|22
1734483290000|2024-12-18 00:54:50|2804.6|2793.1|2804.6|2793.1|2804.7|2793.2|2804.15|2792.65|35
1734483300000|2024-12-18 00:55:00|2804.34|2792.84|2803.6|2792.1|2804.5|2793|2802.88|2791.38|35
1734483310000|2024-12-18 00:55:10|2803.4|2791.9|2803.12|2791.62|2804.15|2792.65|2802.7|2791.2|36
1734483320000|2024-12-18 00:55:20|2803.09|2791.59|2802.25|2790.75|2803.09|2791.59|2801|2789.5|34
1734483330000|2024-12-18 00:55:30|2801.9|2790.4|2800.25|2788.75|2802|2790.5|2799.45|2787.95|24
1734483340000|2024-12-18 00:55:40|2800.34|2788.84|2802.25|2790.75|2803.65|2792.15|2800.34|2788.84|34
1734483350000|2024-12-18 00:55:50|2801.75|2790.25|2802.25|2790.75|2802.25|2790.75|2801.25|2789.75|4
1734483360000|2024-12-18 00:56:00|2803.25|2791.75|2801.35|2789.85|2803.25|2791.75|2801.2|2789.7|7
1734483370000|2024-12-18 00:56:10|2801.19|2789.69|2799.45|2787.95|2801.19|2789.69|2799.23|2787.73|35
1734483380000|2024-12-18 00:56:20|2799.7|2788.2|2801.6|2790.1|2801.6|2790.1|2799.7|2788.2|37
1734483390000|2024-12-18 00:56:30|2801.39|2789.89|2800.7|2789.2|2802.95|2791.45|2800.05|2788.55|39
1734483400000|2024-12-18 00:56:40|2800.42|2788.92|2798.15|2786.65|2800.42|2788.92|2797.8|2786.3|32
1734483410000|2024-12-18 00:56:50|2797.5|2786|2801.6|2790.1|2806.9|2795.4|2797.28|2785.78|39
1734483420000|2024-12-18 00:57:00|2801.36|2789.86|2799.23|2787.73|2801.36|2789.86|2798.93|2787.43|37
1734483430000|2024-12-18 00:57:10|2798.2|2786.7|2801.85|2790.35|2802.15|2790.65|2798.2|2786.7|27
1734483440000|2024-12-18 00:57:20|2801.5|2790|2802.65|2791.15|2803.55|2792.05|2801.5|2790|34
1734483450000|2024-12-18 00:57:30|2803.03|2791.53|2804.49|2792.99|2804.54|2793.04|2802.9|2791.4|25
1734483460000|2024-12-18 00:57:40|2804.5|2793|2802.75|2791.25|2804.5|2793|2802.45|2790.95|34
1734483470000|2024-12-18 00:57:50|2802.85|2791.35|2798.68|2787.18|2803|2791.5|2798.28|2786.78|35
1734483480000|2024-12-18 00:58:00|2798.49|2786.99|2797.75|2786.25|2800.44|2788.94|2797.45|2785.95|31
1734483490000|2024-12-18 00:58:10|2795.95|2784.45|2796.24|2784.74|2797.75|2786.25|2794.8|2783.3|36
1734483500000|2024-12-18 00:58:20|2796.2|2784.7|2794.1|2782.6|2796.25|2784.75|2793.6|2782.1|33
1734483510000|2024-12-18 00:58:30|2793.53|2782.03|2795.35|2783.85|2795.45|2783.95|2793.33|2781.83|30
1734483520000|2024-12-18 00:58:40|2796.1|2784.6|2796.7|2785.2|2796.7|2785.2|2795.5|2784|31
1734483530000|2024-12-18 00:58:50|2796.85|2785.35|2801.6|2790.1|2801.8|2790.3|2796.5|2785|34
1734483540000|2024-12-18 00:59:00|2801.7|2790.2|2801.71|2790.21|2803.25|2791.75|2801.35|2789.85|29
1734483550000|2024-12-18 00:59:10|2801.75|2790.25|2800.45|2788.95|2801.94|2790.44|2800.41|2788.91|31
1734483560000|2024-12-18 00:59:20|2799.97|2788.47|2800.75|2789.25|2800.75|2789.25|2799.88|2788.38|36
1734483570000|2024-12-18 00:59:30|2801|2789.5|2801.02|2789.52|2801.2|2789.7|2800.35|2788.85|29
1734483580000|2024-12-18 00:59:40|2801.09|2789.59|2800.09|2788.59|2801.09|2789.59|2799.05|2787.55|35
1734483590000|2024-12-18 00:59:50|2799.27|2787.77|2800.65|2789.15|2801.25|2789.75|2799.18|2787.68|33
1734483600000|2024-12-18 01:00:00|2799.77|2788.27|2798.8|2787.3|2800.85|2789.35|2798.8|2787.3|36
1734483610000|2024-12-18 01:00:10|2798.6|2787.1|2801.4|2789.9|2802.5|2791|2796.8|2785.3|37
1734483620000|2024-12-18 01:00:20|2801.5|2790|2800.45|2788.95|2801.5|2790|2798.59|2787.09|39
1734483630000|2024-12-18 01:00:30|2800.6|2789.1|2800.7|2789.2|2800.7|2789.2|2798.1|2786.6|36
1734483640000|2024-12-18 01:00:40|2800.95|2789.45|2800.38|2788.88|2801.06|2789.56|2798.6|2787.1|37
1734483650000|2024-12-18 01:00:50|2800.3|2788.8|2798.9|2787.4|2800.34|2788.84|2798.33|2786.83|35
1734483660000|2024-12-18 01:01:00|2798.55|2787.05|2799.6|2788.1|2801.65|2790.15|2798.48|2786.98|36
1734483670000|2024-12-18 01:01:10|2799.2|2787.7|2799.25|2787.75|2801.6|2790.1|2798.47|2786.97|38
1734483680000|2024-12-18 01:01:20|2799.2|2787.7|2797.45|2785.95|2799.2|2787.7|2796.15|2784.65|38
1734483690000|2024-12-18 01:01:30|2797.6|2786.1|2798.05|2786.55|2798.65|2787.15|2797.25|2785.75|38
1734483700000|2024-12-18 01:01:40|2798.08|2786.58|2796.5|2785|2798.3|2786.8|2796.28|2784.78|38
1734483710000|2024-12-18 01:01:50|2796.7|2785.2|2799.38|2787.88|2800.2|2788.7|2796.34|2784.84|36
1734483720000|2024-12-18 01:02:00|2799.36|2787.86|2800.4|2788.9|2801|2789.5|2799.23|2787.73|25
1734483730000|2024-12-18 01:02:10|2800.5|2789|2801.9|2790.4|2803.25|2791.75|2800.25|2788.75|26
1734483740000|2024-12-18 01:02:20|2801.31|2789.81|2804.38|2792.88|2804.88|2793.38|2800.37|2788.87|33
1734483750000|2024-12-18 01:02:30|2804.39|2792.89|2803.4|2791.9|2805.55|2794.05|2803.18|2791.68|32
1734483760000|2024-12-18 01:02:40|2803.35|2791.85|2806.4|2794.9|2806.75|2795.25|2803.1|2791.6|35
1734483770000|2024-12-18 01:02:50|2806.25|2794.75|2804.95|2793.45|2807.5|2796|2804.9|2793.4|33
1734483780000|2024-12-18 01:03:00|2804.9|2793.4|2804.7|2793.2|2805.85|2794.35|2803.1|2791.6|39
1734483790000|2024-12-18 01:03:10|2804.85|2793.35|2806.45|2794.95|2807.02|2795.52|2804.48|2792.98|36
1734483800000|2024-12-18 01:03:20|2806.02|2794.52|2810.1|2798.6|2810.25|2798.75|2805.9|2794.4|31
1734483810000|2024-12-18 01:03:30|2810.18|2798.68|2814.05|2802.55|2814.05|2802.55|2810.1|2798.6|27
1734483820000|2024-12-18 01:03:40|2814.25|2802.75|2814.3|2802.8|2816.05|2804.55|2814.15|2802.65|31
1734483830000|2024-12-18 01:03:50|2814.35|2802.85|2818.2|2806.7|2819.05|2807.55|2814.25|2802.75|35
1734483840000|2024-12-18 01:04:00|2818.1|2806.6|2814.6|2803.1|2818.1|2806.6|2814.25|2802.75|33
1734483850000|2024-12-18 01:04:10|2814.34|2802.84|2817.69|2806.19|2817.93|2806.43|2814.34|2802.84|28
1734483860000|2024-12-18 01:04:20|2817.62|2806.12|2817.85|2806.35|2819.25|2807.75|2817.62|2806.12|25
1734483870000|2024-12-18 01:04:30|2818.05|2806.55|2818.4|2806.9|2818.75|2807.25|2817.15|2805.65|36
1734483880000|2024-12-18 01:04:40|2819.3|2807.8|2817.2|2805.7|2820.06|2808.56|2817.2|2805.7|31
1734483890000|2024-12-18 01:04:50|2816.9|2805.4|2814.35|2802.85|2817.55|2806.05|2812.7|2801.2|36
1734483900000|2024-12-18 01:05:00|2814.54|2803.04|2817.95|2806.45|2818.25|2806.75|2814.54|2803.04|37
1734483910000|2024-12-18 01:05:10|2817.8|2806.3|2821.6|2810.1|2821.9|2810.4|2817.8|2806.3|37
1734483920000|2024-12-18 01:05:20|2821.45|2809.95|2816.5|2805|2821.45|2809.95|2816.25|2804.75|14
1734483930000|2024-12-18 01:05:30|2816.9|2805.4|2812.8|2801.3|2817.25|2805.75|2812.45|2800.95|16
1734483940000|2024-12-18 01:05:40|2812.55|2801.05|2811.1|2799.6|2812.55|2801.05|2810.03|2798.53|31
1734483950000|2024-12-18 01:05:50|2811.2|2799.7|2811.28|2799.78|2812.04|2800.54|2810.25|2798.75|34
1734483960000|2024-12-18 01:06:00|2811.36|2799.86|2810.1|2798.6|2812.25|2800.75|2810.1|2798.6|39
1734483970000|2024-12-18 01:06:10|2810|2798.5|2807.7|2796.2|2810.25|2798.75|2806.2|2794.7|35
1734483980000|2024-12-18 01:06:20|2807.75|2796.25|2806.11|2794.61|2808.85|2797.35|2806.11|2794.61|26
1734483990000|2024-12-18 01:06:30|2806.2|2794.7|2805.3|2793.8|2806.25|2794.75|2803.05|2791.55|30
1734484000000|2024-12-18 01:06:40|2805.2|2793.7|2807.86|2796.36|2808.13|2796.63|2805.2|2793.7|31
1734484010000|2024-12-18 01:06:50|2807.91|2796.41|2809.45|2797.95|2809.62|2798.12|2806.85|2795.35|38
1734484020000|2024-12-18 01:07:00|2809.38|2797.88|2811.4|2799.9|2812.25|2800.75|2809.38|2797.88|31
1734484030000|2024-12-18 01:07:10|2811.35|2799.85|2808.85|2797.35|2812.83|2801.33|2808.8|2797.3|33
1734484040000|2024-12-18 01:07:20|2808.75|2797.25|2809.19|2797.69|2809.25|2797.75|2808.05|2796.55|28
1734484050000|2024-12-18 01:07:30|2809.1|2797.6|2808.85|2797.35|2809.4|2797.9|2807.95|2796.45|29
1734484060000|2024-12-18 01:07:40|2808.9|2797.4|2808.9|2797.4|2809.06|2797.56|2807.34|2795.84|32
1734484070000|2024-12-18 01:07:50|2809|2797.5|2809.49|2797.99|2810.25|2798.75|2809|2797.5|32
1734484080000|2024-12-18 01:08:00|2809.4|2797.9|2806.95|2795.45|2809.4|2797.9|2806.05|2794.55|34
1734484090000|2024-12-18 01:08:10|2806.8|2795.3|2808.23|2796.73|2808.25|2796.75|2806.6|2795.1|28
1734484100000|2024-12-18 01:08:20|2808.15|2796.65|2806.4|2794.9|2808.17|2796.67|2805|2793.5|29
1734484110000|2024-12-18 01:08:30|2806.35|2794.85|2807.7|2796.2|2807.7|2796.2|2806.29|2794.79|8
1734484120000|2024-12-18 01:08:40|2807.65|2796.15|2810.33|2798.83|2810.33|2798.83|2807.65|2796.15|20
1734484130000|2024-12-18 01:08:50|2810.9|2799.4|2812.95|2801.45|2813.01|2801.51|2810.15|2798.65|39
1734484140000|2024-12-18 01:09:00|2812.6|2801.1|2810.5|2799|2813.1|2801.6|2810.5|2799|38
1734484150000|2024-12-18 01:09:10|2810.3|2798.8|2808.25|2796.75|2810.65|2799.15|2807.94|2796.44|37
1734484160000|2024-12-18 01:09:20|2809|2797.5|2811.08|2799.58|2811.21|2799.71|2808.75|2797.25|33
1734484170000|2024-12-18 01:09:30|2810.95|2799.45|2811.6|2800.1|2812.1|2800.6|2810.95|2799.45|28
1734484180000|2024-12-18 01:09:40|2812.35|2800.85|2811.1|2799.6|2814.97|2803.47|2810.95|2799.45|34
1734484190000|2024-12-18 01:09:50|2811.15|2799.65|2810.45|2798.95|2811.37|2799.87|2810.2|2798.7|32
1734484200000|2024-12-18 01:10:00|2810.47|2798.97|2808.85|2797.35|2810.47|2798.97|2807.25|2795.75|36
1734484210000|2024-12-18 01:10:10|2809.05|2797.55|2810.24|2798.74|2811.04|2799.54|2808.92|2797.42|34
1734484220000|2024-12-18 01:10:20|2810.23|2798.73|2811.95|2800.45|2811.95|2800.45|2809.1|2797.6|33
1734484230000|2024-12-18 01:10:30|2811.7|2800.2|2809.97|2798.47|2811.7|2800.2|2808.23|2796.73|32
1734484240000|2024-12-18 01:10:40|2809.78|2798.28|2808.55|2797.05|2810.65|2799.15|2808|2796.5|38
1734484250000|2024-12-18 01:10:50|2809.25|2797.75|2809.9|2798.4|2809.95|2798.45|2808.33|2796.83|36
1734484260000|2024-12-18 01:11:00|2809.65|2798.15|2812.15|2800.65|2812.23|2800.73|2808.4|2796.9|37
1734484270000|2024-12-18 01:11:10|2812.3|2800.8|2818.1|2806.6|2818.22|2806.72|2812.25|2800.75|35
1734484280000|2024-12-18 01:11:20|2818.22|2806.72|2818.22|2806.72|2818.22|2806.72|2815.8|2804.3|32
1734484290000|2024-12-18 01:11:30|2818.09|2806.59|2816.25|2804.75|2818.25|2806.75|2814.75|2803.25|28
1734484300000|2024-12-18 01:11:40|2815.95|2804.45|2813.2|2801.7|2815.95|2804.45|2812.9|2801.4|28
1734484310000|2024-12-18 01:11:50|2813.5|2802|2815.85|2804.35|2815.85|2804.35|2813.5|2802|15
1734484320000|2024-12-18 01:12:00|2815.6|2804.1|2816.4|2804.9|2816.89|2805.39|2814.8|2803.3|28
1734484330000|2024-12-18 01:12:10|2816.91|2805.41|2818.2|2806.7|2819.05|2807.55|2816.8|2805.3|29
1734484340000|2024-12-18 01:12:20|2818.05|2806.55|2816.1|2804.6|2818.05|2806.55|2815.8|2804.3|35
1734484350000|2024-12-18 01:12:30|2816.11|2804.61|2817.1|2805.6|2817.1|2805.6|2815.47|2803.97|34
1734484360000|2024-12-18 01:12:40|2817.05|2805.55|2815|2803.5|2817.28|2805.78|2814.85|2803.35|31
1734484370000|2024-12-18 01:12:50|2815.1|2803.6|2817.4|2805.9|2818.25|2806.75|2815.1|2803.6|31
1734484380000|2024-12-18 01:13:00|2817.1|2805.6|2814.35|2802.85|2817.17|2805.67|2814.35|2802.85|37
1734484390000|2024-12-18 01:13:10|2814.18|2802.68|2814.28|2802.78|2814.75|2803.25|2813.35|2801.85|29
1734484400000|2024-12-18 01:13:20|2814.25|2802.75|2812.3|2800.8|2815.22|2803.72|2812.3|2800.8|32
1734484410000|2024-12-18 01:13:30|2812.5|2801|2812.8|2801.3|2814.21|2802.71|2812.15|2800.65|32
1734484420000|2024-12-18 01:13:40|2812.85|2801.35|2815.22|2803.72|2815.22|2803.72|2812.85|2801.35|28
1734484430000|2024-12-18 01:13:50|2815.16|2803.66|2815.21|2803.71|2815.21|2803.71|2814.1|2802.6|27
1734484440000|2024-12-18 01:14:00|2815.22|2803.72|2816.44|2804.94|2816.6|2805.1|2814.91|2803.41|32
1734484450000|2024-12-18 01:14:10|2816.39|2804.89|2816.18|2804.68|2817.25|2805.75|2816.05|2804.55|24
1734484460000|2024-12-18 01:14:20|2816.28|2804.78|2817.25|2805.75|2817.3|2805.8|2816.1|2804.6|30
1734484470000|2024-12-18 01:14:30|2817.2|2805.7|2818.14|2806.64|2818.2|2806.7|2817.2|2805.7|34
1734484480000|2024-12-18 01:14:40|2818.11|2806.61|2816.7|2805.2|2819.05|2807.55|2816.7|2805.2|23
1734484490000|2024-12-18 01:14:50|2816.5|2805|2818.21|2806.71|2818.35|2806.85|2816.5|2805|33
1734484500000|2024-12-18 01:15:00|2818.25|2806.75|2814.85|2803.35|2818.25|2806.75|2813.35|2801.85|21
1734484510000|2024-12-18 01:15:10|2814.8|2803.3|2816.19|2804.69|2816.25|2804.75|2814.7|2803.2|18
1734484520000|2024-12-18 01:15:20|2816.35|2804.85|2814.18|2802.68|2816.75|2805.25|2813.25|2801.75|38
1734484530000|2024-12-18 01:15:30|2814.13|2802.63|2816.29|2804.79|2817.16|2805.66|2814.13|2802.63|37
1734484540000|2024-12-18 01:15:40|2816.37|2804.87|2816.85|2805.35|2818.25|2806.75|2816.09|2804.59|35
1734484550000|2024-12-18 01:15:50|2816.5|2805|2819.95|2808.45|2819.95|2808.45|2816.5|2805|29
1734484560000|2024-12-18 01:16:00|2820.3|2808.8|2820.29|2808.79|2820.55|2809.05|2818.7|2807.2|36
1734484570000|2024-12-18 01:16:10|2820.3|2808.8|2820.25|2808.75|2822.25|2810.75|2819.75|2808.25|37
1734484580000|2024-12-18 01:16:20|2820.2|2808.7|2821.21|2809.71|2821.3|2809.8|2819.5|2808|38
1734484590000|2024-12-18 01:16:30|2821.23|2809.73|2822.35|2810.85|2823.25|2811.75|2821.15|2809.65|29
1734484600000|2024-12-18 01:16:40|2822.65|2811.15|2822.41|2810.91|2823.3|2811.8|2821.46|2809.96|30
1734484610000|2024-12-18 01:16:50|2822.75|2811.25|2825.21|2813.71|2825.25|2813.75|2822.02|2810.52|21
1734484620000|2024-12-18 01:17:00|2824.99|2813.49|2824.22|2812.72|2824.99|2813.49|2823.65|2812.15|35
1734484630000|2024-12-18 01:17:10|2824.2|2812.7|2825.3|2813.8|2825.55|2814.05|2824.1|2812.6|25
1734484640000|2024-12-18 01:17:20|2825.25|2813.75|2825.4|2813.9|2825.55|2814.05|2824.4|2812.9|35
1734484650000|2024-12-18 01:17:30|2825.33|2813.83|2828.15|2816.65|2828.15|2816.65|2825.05|2813.55|31
1734484660000|2024-12-18 01:17:40|2828.16|2816.66|2829|2817.5|2829|2817.5|2826.95|2815.45|25
1734484670000|2024-12-18 01:17:50|2828.4|2816.9|2828.85|2817.35|2828.85|2817.35|2827.85|2816.35|27
1734484680000|2024-12-18 01:18:00|2828.38|2816.88|2830.62|2819.12|2830.62|2819.12|2827.6|2816.1|35
1734484690000|2024-12-18 01:18:10|2830.75|2819.25|2829.85|2818.35|2832.03|2820.53|2829.85|2818.35|24
1734484700000|2024-12-18 01:18:20|2829.35|2817.85|2826.25|2814.75|2829.35|2817.85|2825.96|2814.46|13
1734484710000|2024-12-18 01:18:30|2826.37|2814.87|2827.37|2815.87|2827.37|2815.87|2825|2813.5|39
1734484720000|2024-12-18 01:18:40|2827.4|2815.9|2824.45|2812.95|2827.6|2816.1|2823.95|2812.45|34
1734484730000|2024-12-18 01:18:50|2824.25|2812.75|2825.15|2813.65|2826.2|2814.7|2822.75|2811.25|38
1734484740000|2024-12-18 01:19:00|2825.2|2813.7|2825.85|2814.35|2825.85|2814.35|2824.3|2812.8|33
1734484750000|2024-12-18 01:19:10|2825.35|2813.85|2829.3|2817.8|2829.4|2817.9|2825.35|2813.85|33
1734484760000|2024-12-18 01:19:20|2829.55|2818.05|2829.5|2818|2830.65|2819.15|2829.28|2817.78|36
1734484770000|2024-12-18 01:19:30|2830.2|2818.7|2829.1|2817.6|2831.3|2819.8|2829.05|2817.55|34
1734484780000|2024-12-18 01:19:40|2829.2|2817.7|2829.2|2817.7|2829.85|2818.35|2829.1|2817.6|30
1734484790000|2024-12-18 01:19:50|2829.1|2817.6|2829.45|2817.95|2829.75|2818.25|2827|2815.5|32
1734484800000|2024-12-18 01:20:00|2829.64|2818.14|2830.32|2818.82|2830.55|2819.05|2829.2|2817.7|28
1734484810000|2024-12-18 01:20:10|2830.3|2818.8|2830.44|2818.94|2830.8|2819.3|2829.75|2818.25|38
1734484820000|2024-12-18 01:20:20|2830.7|2819.2|2831.15|2819.65|2831.75|2820.25|2830.25|2818.75|38
1734484830000|2024-12-18 01:20:30|2831.2|2819.7|2830.6|2819.1|2831.25|2819.75|2829.75|2818.25|36
1734484840000|2024-12-18 01:20:40|2830.37|2818.87|2831.33|2819.83|2831.65|2820.15|2830.17|2818.67|36
1734484850000|2024-12-18 01:20:50|2831.21|2819.71|2830.75|2819.25|2831.21|2819.71|2829.3|2817.8|28
1734484860000|2024-12-18 01:21:00|2831.2|2819.7|2829.1|2817.6|2831.2|2819.7|2828.46|2816.96|38
1734484870000|2024-12-18 01:21:10|2829.25|2817.75|2832.3|2820.8|2832.35|2820.85|2829|2817.5|34
1734484880000|2024-12-18 01:21:20|2832.35|2820.85|2831.7|2820.2|2832.7|2821.2|2831.7|2820.2|31
1734484890000|2024-12-18 01:21:30|2831.8|2820.3|2831.4|2819.9|2832.1|2820.6|2831.4|2819.9|21
1734484900000|2024-12-18 01:21:40|2831.15|2819.65|2831.2|2819.7|2831.25|2819.75|2830.55|2819.05|9
1734484910000|2024-12-18 01:21:50|2831.23|2819.73|2832.5|2821|2832.5|2821|2829.25|2817.75|33
1734484920000|2024-12-18 01:22:00|2832.25|2820.75|2829.77|2818.27|2832.25|2820.75|2829.5|2818|36
1734484930000|2024-12-18 01:22:10|2829.28|2817.78|2822.15|2810.65|2829.28|2817.78|2821.6|2810.1|36
1734484940000|2024-12-18 01:22:20|2821.97|2810.47|2822.8|2811.3|2823.28|2811.78|2821.7|2810.2|32
1734484950000|2024-12-18 01:22:30|2822.41|2810.91|2822.3|2810.8|2824.1|2812.6|2822.15|2810.65|36
1734484960000|2024-12-18 01:22:40|2821.9|2810.4|2823.1|2811.6|2823.75|2812.25|2820.3|2808.8|35
1734484970000|2024-12-18 01:22:50|2823.21|2811.71|2821.18|2809.68|2823.75|2812.25|2820.87|2809.37|39
1734484980000|2024-12-18 01:23:00|2821.25|2809.75|2822.45|2810.95|2824.25|2812.75|2821.25|2809.75|36
1734484990000|2024-12-18 01:23:10|2822.31|2810.81|2821.4|2809.9|2822.75|2811.25|2821.33|2809.83|35
1734485000000|2024-12-18 01:23:20|2821.18|2809.68|2824.75|2813.25|2824.75|2813.25|2820.25|2808.75|37
1734485010000|2024-12-18 01:23:30|2824.42|2812.92|2822.85|2811.35|2825.65|2814.15|2822.2|2810.7|38
1734485020000|2024-12-18 01:23:40|2822.44|2810.94|2826.23|2814.73|2826.23|2814.73|2822.36|2810.86|33
1734485030000|2024-12-18 01:23:50|2826.28|2814.78|2825.11|2813.61|2827.36|2815.86|2824.98|2813.48|32
1734485040000|2024-12-18 01:24:00|2824.25|2812.75|2823.3|2811.8|2824.25|2812.75|2823.1|2811.6|20
1734485050000|2024-12-18 01:24:10|2823.28|2811.78|2819.75|2808.25|2823.31|2811.81|2819.75|2808.25|34
1734485060000|2024-12-18 01:24:20|2819.25|2807.75|2820.33|2808.83|2820.65|2809.15|2819.05|2807.55|35
1734485070000|2024-12-18 01:24:30|2820.27|2808.77|2821.35|2809.85|2821.75|2810.25|2820.27|2808.77|39
1734485080000|2024-12-18 01:24:40|2821.39|2809.89|2821.35|2809.85|2822.65|2811.15|2821.28|2809.78|21
1734485090000|2024-12-18 01:24:50|2821.7|2810.2|2822.5|2811|2822.9|2811.4|2821.7|2810.2|12
1734485100000|2024-12-18 01:25:00|2822.7|2811.2|2823.22|2811.72|2825.7|2814.2|2821.96|2810.46|36
1734485110000|2024-12-18 01:25:10|2823.2|2811.7|2824.24|2812.74|2824.35|2812.85|2822.9|2811.4|33
1734485120000|2024-12-18 01:25:20|2824.28|2812.78|2821.55|2810.05|2824.8|2813.3|2821.25|2809.75|34
1734485130000|2024-12-18 01:25:30|2821.85|2810.35|2825.25|2813.75|2825.25|2813.75|2821.18|2809.68|38
1734485140000|2024-12-18 01:25:40|2825.28|2813.78|2824.7|2813.2|2825.37|2813.87|2822.8|2811.3|34
1734485150000|2024-12-18 01:25:50|2824.4|2812.9|2824.33|2812.83|2824.42|2812.92|2824.2|2812.7|27
1734485160000|2024-12-18 01:26:00|2824.34|2812.84|2827.11|2815.61|2827.11|2815.61|2824.22|2812.72|25
1734485170000|2024-12-18 01:26:10|2826.92|2815.42|2823.25|2811.75|2826.92|2815.42|2823.04|2811.54|34
1734485180000|2024-12-18 01:26:20|2822.97|2811.47|2823.2|2811.7|2824.25|2812.75|2822.35|2810.85|36
1734485190000|2024-12-18 01:26:30|2822.43|2810.93|2825.15|2813.65|2825.3|2813.8|2822.23|2810.73|26
1734485200000|2024-12-18 01:26:40|2825.25|2813.75|2825|2813.5|2825.28|2813.78|2823.38|2811.88|34
1734485210000|2024-12-18 01:26:50|2825.02|2813.52|2827.01|2815.51|2827.11|2815.61|2825.02|2813.52|24
1734485220000|2024-12-18 01:27:00|2826.83|2815.33|2825.37|2813.87|2826.83|2815.33|2825.13|2813.63|37
1734485230000|2024-12-18 01:27:10|2825.35|2813.85|2824.98|2813.48|2826.01|2814.51|2824.25|2812.75|36
1734485240000|2024-12-18 01:27:20|2825.23|2813.73|2824.75|2813.25|2826.59|2815.09|2822.4|2810.9|37
1734485250000|2024-12-18 01:27:30|2824.48|2812.98|2826.6|2815.1|2827.14|2815.64|2824.48|2812.98|27
1734485260000|2024-12-18 01:27:40|2826.75|2815.25|2828.23|2816.73|2829.25|2817.75|2826.32|2814.82|39
1734485270000|2024-12-18 01:27:50|2828.21|2816.71|2826.4|2814.9|2828.3|2816.8|2826.35|2814.85|35
1734485280000|2024-12-18 01:28:00|2826.45|2814.95|2824.45|2812.95|2826.45|2814.95|2824.45|2812.95|11
1734485290000|2024-12-18 01:28:10|2823.95|2812.45|2821.39|2809.89|2823.95|2812.45|2820.4|2808.9|14
1734485300000|2024-12-18 01:28:20|2821.41|2809.91|2818.8|2807.3|2821.6|2810.1|2818.8|2807.3|27
1734485310000|2024-12-18 01:28:30|2818.28|2806.78|2819.81|2808.31|2820.65|2809.15|2818.28|2806.78|31
1734485320000|2024-12-18 01:28:40|2819.86|2808.36|2819.56|2808.06|2819.86|2808.36|2818.25|2806.75|32
1734485330000|2024-12-18 01:28:50|2819.62|2808.12|2820.83|2809.33|2820.83|2809.33|2819.47|2807.97|31
1734485340000|2024-12-18 01:29:00|2820.34|2808.84|2822.1|2810.6|2822.55|2811.05|2820.2|2808.7|34
1734485350000|2024-12-18 01:29:10|2822.2|2810.7|2820.39|2808.89|2822.55|2811.05|2820.25|2808.75|28
1734485360000|2024-12-18 01:29:20|2820.28|2808.78|2820.42|2808.92|2820.7|2809.2|2820|2808.5|35
1734485370000|2024-12-18 01:29:30|2820.45|2808.95|2820.13|2808.63|2820.55|2809.05|2820|2808.5|30
1734485380000|2024-12-18 01:29:40|2820.21|2808.71|2816.95|2805.45|2820.28|2808.78|2816.95|2805.45|35
1734485390000|2024-12-18 01:29:50|2816.45|2804.95|2815.1|2803.6|2816.6|2805.1|2814.25|2802.75|33
1734485400000|2024-12-18 01:30:00|2814.28|2802.78|2816.1|2804.6|2816.1|2804.6|2812.25|2800.75|33
1734485410000|2024-12-18 01:30:10|2816.3|2804.8|2816.15|2804.65|2817.5|2806|2816.15|2804.65|29
1734485420000|2024-12-18 01:30:20|2816.21|2804.71|2815.2|2803.7|2816.6|2805.1|2814.9|2803.4|35
1734485430000|2024-12-18 01:30:30|2815.25|2803.75|2817.5|2806|2817.5|2806|2815.05|2803.55|32
1734485440000|2024-12-18 01:30:40|2817.33|2805.83|2820.8|2809.3|2821.51|2810.01|2817.33|2805.83|30
1734485450000|2024-12-18 01:30:50|2820.23|2808.73|2820.15|2808.65|2820.8|2809.3|2819.25|2807.75|35
1734485460000|2024-12-18 01:31:00|2819.4|2807.9|2817.13|2805.63|2819.4|2807.9|2816.2|2804.7|36
1734485470000|2024-12-18 01:31:10|2816.94|2805.44|2816|2804.5|2818.3|2806.8|2815.6|2804.1|31
1734485480000|2024-12-18 01:31:20|2816.7|2805.2|2818.27|2806.77|2818.35|2806.85|2816.7|2805.2|26
1734485490000|2024-12-18 01:31:30|2818.45|2806.95|2816.55|2805.05|2818.75|2807.25|2816.35|2804.85|35
1734485500000|2024-12-18 01:31:40|2816.74|2805.24|2819.15|2807.65|2819.6|2808.1|2816.74|2805.24|34
1734485510000|2024-12-18 01:31:50|2819.25|2807.75|2822.8|2811.3|2822.8|2811.3|2818.25|2806.75|35
1734485520000|2024-12-18 01:32:00|2822.42|2810.92|2823.25|2811.75|2823.25|2811.75|2821.34|2809.84|20
1734485530000|2024-12-18 01:32:10|2823.32|2811.82|2822.65|2811.15|2826.2|2814.7|2821.75|2810.25|34
1734485540000|2024-12-18 01:32:20|2822.8|2811.3|2822.5|2811|2823.65|2812.15|2822.23|2810.73|34
1734485550000|2024-12-18 01:32:30|2822.41|2810.91|2818.8|2807.3|2822.41|2810.91|2817.15|2805.65|37
1734485560000|2024-12-18 01:32:40|2818.43|2806.93|2820.28|2808.78|2820.75|2809.25|2818.1|2806.6|30
1734485570000|2024-12-18 01:32:50|2820.25|2808.75|2820.2|2808.7|2821.25|2809.75|2819.39|2807.89|35
1734485580000|2024-12-18 01:33:00|2820.15|2808.65|2818.15|2806.65|2820.25|2808.75|2816.38|2804.88|35
1734485590000|2024-12-18 01:33:10|2818.7|2807.2|2820.1|2808.6|2820.1|2808.6|2816.7|2805.2|36
1734485600000|2024-12-18 01:33:20|2819.44|2807.94|2816.45|2804.95|2819.65|2808.15|2816.23|2804.73|39
1734485610000|2024-12-18 01:33:30|2816.75|2805.25|2818.25|2806.75|2818.37|2806.87|2815.36|2803.86|38
1734485620000|2024-12-18 01:33:40|2818.8|2807.3|2817.75|2806.25|2819.37|2807.87|2816.28|2804.78|37
1734485630000|2024-12-18 01:33:50|2817.25|2805.75|2817.42|2805.92|2818.7|2807.2|2817.25|2805.75|26
1734485640000|2024-12-18 01:34:00|2817.35|2805.85|2814.85|2803.35|2817.35|2805.85|2814.39|2802.89|35
1734485650000|2024-12-18 01:34:10|2814.9|2803.4|2812.23|2800.73|2815|2803.5|2812.23|2800.73|27
1734485660000|2024-12-18 01:34:20|2812.2|2800.7|2810.95|2799.45|2812.6|2801.1|2810.47|2798.97|26
1734485670000|2024-12-18 01:34:30|2810.9|2799.4|2813.85|2802.35|2813.85|2802.35|2810.85|2799.35|25
1734485680000|2024-12-18 01:34:40|2814|2802.5|2814.45|2802.95|2815.75|2804.25|2813.9|2802.4|37
1734485690000|2024-12-18 01:34:50|2814.39|2802.89|2816.55|2805.05|2816.65|2805.15|2813.13|2801.63|27
1734485700000|2024-12-18 01:35:00|2816.42|2804.92|2821.2|2809.7|2821.95|2810.45|2816.42|2804.92|38
1734485710000|2024-12-18 01:35:10|2821.33|2809.83|2823.18|2811.68|2823.45|2811.95|2821.33|2809.83|34
1734485720000|2024-12-18 01:35:20|2823.25|2811.75|2821.6|2810.1|2823.25|2811.75|2821.1|2809.6|29
1734485730000|2024-12-18 01:35:30|2821.3|2809.8|2831.86|2820.36|2831.86|2820.36|2821.3|2809.8|36
1734485740000|2024-12-18 01:35:40|2831.85|2820.35|2834.73|2823.23|2835.35|2823.85|2831.85|2820.35|32
1734485750000|2024-12-18 01:35:50|2834.38|2822.88|2832.4|2820.9|2834.95|2823.45|2832.35|2820.85|40
1734485760000|2024-12-18 01:36:00|2831.94|2820.44|2832.65|2821.15|2832.65|2821.15|2831.1|2819.6|33
1734485770000|2024-12-18 01:36:10|2832.8|2821.3|2834.25|2822.75|2835.25|2823.75|2832.37|2820.87|34
1734485780000|2024-12-18 01:36:20|2833.49|2821.99|2832.44|2820.94|2833.7|2822.2|2832.23|2820.73|33
1734485790000|2024-12-18 01:36:30|2832.35|2820.85|2835|2823.5|2835|2823.5|2832.35|2820.85|36
1734485800000|2024-12-18 01:36:40|2835.18|2823.68|2835.25|2823.75|2836.5|2825|2835|2823.5|31
1734485810000|2024-12-18 01:36:50|2835.23|2823.73|2834.51|2823.01|2835.75|2824.25|2834.15|2822.65|34
1734485820000|2024-12-18 01:37:00|2834.44|2822.94|2832.4|2820.9|2834.75|2823.25|2832.4|2820.9|37
1734485830000|2024-12-18 01:37:10|2831.65|2820.15|2831.2|2819.7|2832.7|2821.2|2830.25|2818.75|36
1734485840000|2024-12-18 01:37:20|2831.15|2819.65|2831.48|2819.98|2831.85|2820.35|2830.95|2819.45|36
1734485850000|2024-12-18 01:37:30|2831.36|2819.86|2828.4|2816.9|2831.7|2820.2|2827.5|2816|38
1734485860000|2024-12-18 01:37:40|2828|2816.5|2826.4|2814.9|2828|2816.5|2826.4|2814.9|19
1734485870000|2024-12-18 01:37:50|2825.9|2814.4|2825.75|2814.25|2826.25|2814.75|2825.15|2813.65|26
1734485880000|2024-12-18 01:38:00|2825.46|2813.96|2826.45|2814.95|2827.05|2815.55|2824.3|2812.8|36
1734485890000|2024-12-18 01:38:10|2826.6|2815.1|2825.5|2814|2828.53|2817.03|2825.25|2813.75|36
1734485900000|2024-12-18 01:38:20|2826|2814.5|2824.86|2813.36|2826.15|2814.65|2823.25|2811.75|37
1734485910000|2024-12-18 01:38:30|2824.65|2813.15|2827.25|2815.75|2827.7|2816.2|2824.33|2812.83|34
1734485920000|2024-12-18 01:38:40|2827.3|2815.8|2825.28|2813.78|2827.3|2815.8|2825.28|2813.78|34
1734485930000|2024-12-18 01:38:50|2825.3|2813.8|2821.75|2810.25|2825.7|2814.2|2821.43|2809.93|37
1734485940000|2024-12-18 01:39:00|2822.3|2810.8|2820.4|2808.9|2823.38|2811.88|2820.1|2808.6|34
1734485950000|2024-12-18 01:39:10|2820.25|2808.75|2821.25|2809.75|2821.25|2809.75|2819.1|2807.6|35
1734485960000|2024-12-18 01:39:20|2821.15|2809.65|2822.25|2810.75|2823|2811.5|2820.15|2808.65|34
1734485970000|2024-12-18 01:39:30|2822.28|2810.78|2820.3|2808.8|2822.35|2810.85|2818.3|2806.8|37
1734485980000|2024-12-18 01:39:40|2820.4|2808.9|2815.7|2804.2|2820.5|2809|2815.7|2804.2|37
1734485990000|2024-12-18 01:39:50|2814.9|2803.4|2814.45|2802.95|2814.9|2803.4|2813.3|2801.8|33
1734486000000|2024-12-18 01:40:00|2814.7|2803.2|2813.35|2801.85|2815.4|2803.9|2813.1|2801.6|39
1734486010000|2024-12-18 01:40:10|2813.4|2801.9|2813.44|2801.94|2813.65|2802.15|2812.1|2800.6|33
1734486020000|2024-12-18 01:40:20|2812.95|2801.45|2817.5|2806|2817.65|2806.15|2812.4|2800.9|36
1734486030000|2024-12-18 01:40:30|2817.2|2805.7|2817.73|2806.23|2818|2806.5|2816.55|2805.05|33
1734486040000|2024-12-18 01:40:40|2817.71|2806.21|2817.6|2806.1|2819.35|2807.85|2817.31|2805.81|35
1734486050000|2024-12-18 01:40:50|2817.45|2805.95|2817.75|2806.25|2818.05|2806.55|2817.35|2805.85|28
1734486060000|2024-12-18 01:41:00|2818.25|2806.75|2817.04|2805.54|2818.25|2806.75|2816.75|2805.25|25
1734486070000|2024-12-18 01:41:10|2817.15|2805.65|2817.2|2805.7|2817.95|2806.45|2816.65|2805.15|39
1734486080000|2024-12-18 01:41:20|2817.25|2805.75|2816.44|2804.94|2817.5|2806|2814.3|2802.8|36
1734486090000|2024-12-18 01:41:30|2816.42|2804.92|2813.9|2802.4|2816.55|2805.05|2813.9|2802.4|34
1734486100000|2024-12-18 01:41:40|2814.25|2802.75|2813.49|2801.99|2814.25|2802.75|2811.77|2800.27|35
1734486110000|2024-12-18 01:41:50|2813.45|2801.95|2812.4|2800.9|2813.45|2801.95|2811.85|2800.35|34
1734486120000|2024-12-18 01:42:00|2812.35|2800.85|2812.85|2801.35|2813.8|2802.3|2812.05|2800.55|34
1734486130000|2024-12-18 01:42:10|2812.9|2801.4|2809.5|2798|2813.35|2801.85|2809.42|2797.92|35
1734486140000|2024-12-18 01:42:20|2809.47|2797.97|2809.7|2798.2|2810.25|2798.75|2809.2|2797.7|31
1734486150000|2024-12-18 01:42:30|2809.9|2798.4|2808.8|2797.3|2809.9|2798.4|2808.25|2796.75|28
1734486160000|2024-12-18 01:42:40|2808.85|2797.35|2809.07|2797.57|2809.3|2797.8|2808.65|2797.15|23
1734486170000|2024-12-18 01:42:50|2808.75|2797.25|2809.31|2797.81|2809.35|2797.85|2808.27|2796.77|22
1734486180000|2024-12-18 01:43:00|2809.35|2797.85|2809.5|2798|2809.5|2798|2808.22|2796.72|23
1734486190000|2024-12-18 01:43:10|2809.4|2797.9|2809.75|2798.25|2810.5|2799|2809.27|2797.77|37
1734486200000|2024-12-18 01:43:20|2809.95|2798.45|2807.1|2795.6|2809.95|2798.45|2807.1|2795.6|20
1734486210000|2024-12-18 01:43:30|2807.18|2795.68|2808.4|2796.9|2808.55|2797.05|2806.95|2795.45|24
1734486220000|2024-12-18 01:43:40|2808.25|2796.75|2809.3|2797.8|2809.3|2797.8|2808.05|2796.55|30
1734486230000|2024-12-18 01:43:50|2809.21|2797.71|2809.85|2798.35|2810.25|2798.75|2809.1|2797.6|20
1734486240000|2024-12-18 01:44:00|2809.8|2798.3|2808.45|2796.95|2809.8|2798.3|2808.45|2796.95|23
1734486250000|2024-12-18 01:44:10|2808|2796.5|2808.19|2796.69|2808.6|2797.1|2807.4|2795.9|12
1734486260000|2024-12-18 01:44:20|2808.1|2796.6|2809|2797.5|2809|2797.5|2807.05|2795.55|32
1734486270000|2024-12-18 01:44:30|2809.3|2797.8|2810.9|2799.4|2811.95|2800.45|2809.23|2797.73|30
1734486280000|2024-12-18 01:44:40|2810.75|2799.25|2811.32|2799.82|2812.25|2800.75|2810.3|2798.8|26
1734486290000|2024-12-18 01:44:50|2811.34|2799.84|2811.85|2800.35|2812.5|2801|2811.26|2799.76|28
1734486300000|2024-12-18 01:45:00|2811.55|2800.05|2813.35|2801.85|2815.07|2803.57|2810.36|2798.86|32
1734486310000|2024-12-18 01:45:10|2813.5|2802|2814.65|2803.15|2816.01|2804.51|2813.5|2802|34
1734486320000|2024-12-18 01:45:20|2815.1|2803.6|2814.85|2803.35|2815.5|2804|2813.85|2802.35|31
1734486330000|2024-12-18 01:45:30|2814.75|2803.25|2818.18|2806.68|2818.2|2806.7|2814.75|2803.25|27
1734486340000|2024-12-18 01:45:40|2818.33|2806.83|2816.19|2804.69|2818.4|2806.9|2816|2804.5|32
1734486350000|2024-12-18 01:45:50|2816.15|2804.65|2816.3|2804.8|2816.3|2804.8|2815|2803.5|33
1734486360000|2024-12-18 01:46:00|2816.2|2804.7|2816.19|2804.69|2816.35|2804.85|2814.9|2803.4|28
1734486370000|2024-12-18 01:46:10|2816.2|2804.7|2815.95|2804.45|2817.95|2806.45|2815.65|2804.15|33
1734486380000|2024-12-18 01:46:20|2816.2|2804.7|2819.24|2807.74|2819.4|2807.9|2816.2|2804.7|27
1734486390000|2024-12-18 01:46:30|2819.26|2807.76|2818.22|2806.72|2820.2|2808.7|2817.9|2806.4|30
1734486400000|2024-12-18 01:46:40|2818.25|2806.75|2820|2808.5|2820.15|2808.65|2818.11|2806.61|29
1734486410000|2024-12-18 01:46:50|2819.95|2808.45|2820.95|2809.45|2821.33|2809.83|2819.25|2807.75|24
1734486420000|2024-12-18 01:47:00|2820.9|2809.4|2821.5|2810|2822|2810.5|2819.24|2807.74|28
1734486430000|2024-12-18 01:47:10|2821.98|2810.48|2825.23|2813.73|2825.23|2813.73|2821.98|2810.48|22
1734486440000|2024-12-18 01:47:20|2825.27|2813.77|2824.35|2812.85|2825.55|2814.05|2824.35|2812.85|21
1734486450000|2024-12-18 01:47:30|2823.75|2812.25|2820.85|2809.35|2824.4|2812.9|2820.85|2809.35|18
1734486460000|2024-12-18 01:47:40|2821.05|2809.55|2820.07|2808.57|2821.25|2809.75|2819.4|2807.9|32
1734486470000|2024-12-18 01:47:50|2819.95|2808.45|2820.4|2808.9|2821|2809.5|2819.95|2808.45|18
1734486480000|2024-12-18 01:48:00|2820.26|2808.76|2821.65|2810.15|2822.95|2811.45|2820.25|2808.75|28
1734486490000|2024-12-18 01:48:10|2821.9|2810.4|2822.5|2811|2822.5|2811|2821.23|2809.73|23
1734486500000|2024-12-18 01:48:20|2822.55|2811.05|2822.3|2810.8|2822.55|2811.05|2820.26|2808.76|28
1734486510000|2024-12-18 01:48:30|2822.75|2811.25|2821.29|2809.79|2823.25|2811.75|2820.75|2809.25|31
1734486520000|2024-12-18 01:48:40|2821.26|2809.76|2821.25|2809.75|2821.29|2809.79|2821.24|2809.74|12
1734486530000|2024-12-18 01:48:50|2821.28|2809.78|2821.15|2809.65|2821.28|2809.78|2820.7|2809.2|26
1734486540000|2024-12-18 01:49:00|2821.3|2809.8|2822.5|2811|2822.97|2811.47|2820.2|2808.7|29
1734486550000|2024-12-18 01:49:10|2823.14|2811.64|2822.45|2810.95|2824.3|2812.8|2822.37|2810.87|30
1734486560000|2024-12-18 01:49:20|2822.46|2810.96|2821.23|2809.73|2822.47|2810.97|2821|2809.5|34
1734486570000|2024-12-18 01:49:30|2821.2|2809.7|2821.2|2809.7|2822.49|2810.99|2821.1|2809.6|31
1734486580000|2024-12-18 01:49:40|2821.17|2809.67|2820.25|2808.75|2821.27|2809.77|2820.21|2808.71|13
1734486590000|2024-12-18 01:49:50|2820.35|2808.85|2817.86|2806.36|2820.75|2809.25|2817.7|2806.2|28
1734486600000|2024-12-18 01:50:00|2817.3|2805.8|2816.25|2804.75|2817.7|2806.2|2815.63|2804.13|36
1734486610000|2024-12-18 01:50:10|2816.27|2804.77|2815.4|2803.9|2819.5|2808|2815.4|2803.9|38
1734486620000|2024-12-18 01:50:20|2815.55|2804.05|2814.69|2803.19|2815.57|2804.07|2813.39|2801.89|36
1734486630000|2024-12-18 01:50:30|2815.6|2804.1|2812.35|2800.85|2816.45|2804.95|2811.55|2800.05|34
1734486640000|2024-12-18 01:50:40|2812|2800.5|2810.38|2798.88|2812|2800.5|2809.65|2798.15|27
1734486650000|2024-12-18 01:50:50|2810.43|2798.93|2813.55|2802.05|2813.55|2802.05|2810.43|2798.93|31
1734486660000|2024-12-18 01:51:00|2813.33|2801.83|2814.85|2803.35|2816.28|2804.78|2812.4|2800.9|35
1734486670000|2024-12-18 01:51:10|2814.45|2802.95|2814.4|2802.9|2815.85|2804.35|2813.23|2801.73|35
1734486680000|2024-12-18 01:51:20|2814.49|2802.99|2811.55|2800.05|2815.25|2803.75|2811.3|2799.8|37
1734486690000|2024-12-18 01:51:30|2811.3|2799.8|2809.96|2798.46|2811.33|2799.83|2809.78|2798.28|33
1734486700000|2024-12-18 01:51:40|2809.86|2798.36|2813.04|2801.54|2813.25|2801.75|2809.2|2797.7|31
1734486710000|2024-12-18 01:51:50|2813.01|2801.51|2811.35|2799.85|2813.01|2801.51|2809.5|2798|35
1734486720000|2024-12-18 01:52:00|2811.2|2799.7|2809.41|2797.91|2811.85|2800.35|2809.29|2797.79|37
1734486730000|2024-12-18 01:52:10|2809.36|2797.86|2802.55|2791.05|2809.45|2797.95|2802.25|2790.75|33
1734486740000|2024-12-18 01:52:20|2802.4|2790.9|2805|2793.5|2805.35|2793.85|2802.2|2790.7|37
1734486750000|2024-12-18 01:52:30|2805.25|2793.75|2799.8|2788.3|2806.25|2794.75|2799.56|2788.06|35
1734486760000|2024-12-18 01:52:40|2799.9|2788.4|2800.1|2788.6|2801.35|2789.85|2799.61|2788.11|31
1734486770000|2024-12-18 01:52:50|2799.25|2787.75|2801.2|2789.7|2801.2|2789.7|2798.2|2786.7|32
1734486780000|2024-12-18 01:53:00|2801.3|2789.8|2802.85|2791.35|2803.55|2792.05|2801.25|2789.75|36
1734486790000|2024-12-18 01:53:10|2802.8|2791.3|2802.44|2790.94|2803.85|2792.35|2802.29|2790.79|34
1734486800000|2024-12-18 01:53:20|2802.36|2790.86|2797.65|2786.15|2802.5|2791|2797.41|2785.91|37
1734486810000|2024-12-18 01:53:30|2797.6|2786.1|2803.1|2791.6|2803.1|2791.6|2795.4|2783.9|39
1734486820000|2024-12-18 01:53:40|2803.05|2791.55|2803.4|2791.9|2805.75|2794.25|2802.8|2791.3|36
1734486830000|2024-12-18 01:53:50|2803.5|2792|2804.05|2792.55|2805.15|2793.65|2803.4|2791.9|24
1734486840000|2024-12-18 01:54:00|2803.9|2792.4|2801.1|2789.6|2804.15|2792.65|2801.1|2789.6|26
1734486850000|2024-12-18 01:54:10|2801.15|2789.65|2802.45|2790.95|2802.85|2791.35|2800.55|2789.05|38
1734486860000|2024-12-18 01:54:20|2802.95|2791.45|2803.4|2791.9|2805.25|2793.75|2802.6|2791.1|39
1734486870000|2024-12-18 01:54:30|2803.35|2791.85|2798.08|2786.58|2804.48|2792.98|2797.65|2786.15|37
1734486880000|2024-12-18 01:54:40|2798.1|2786.6|2797.55|2786.05|2798.7|2787.2|2795.5|2784|39
1734486890000|2024-12-18 01:54:50|2797.35|2785.85|2801.34|2789.84|2802.3|2790.8|2797.35|2785.85|38
1734486900000|2024-12-18 01:55:00|2801.41|2789.91|2800.7|2789.2|2802.6|2791.1|2799.2|2787.7|39
1734486910000|2024-12-18 01:55:10|2800.85|2789.35|2800.6|2789.1|2801.55|2790.05|2797.2|2785.7|39
1734486920000|2024-12-18 01:55:20|2800.5|2789|2799.75|2788.25|2801.05|2789.55|2798.55|2787.05|36
1734486930000|2024-12-18 01:55:30|2799.85|2788.35|2802.6|2791.1|2802.6|2791.1|2797.9|2786.4|35
1734486940000|2024-12-18 01:55:40|2803.1|2791.6|2802.89|2791.39|2805.5|2794|2802.35|2790.85|36
1734486950000|2024-12-18 01:55:50|2803.4|2791.9|2805.39|2793.89|2806.5|2795|2803.3|2791.8|38
1734486960000|2024-12-18 01:56:00|2805.4|2793.9|2804.55|2793.05|2806.6|2795.1|2804.05|2792.55|39
1734486970000|2024-12-18 01:56:10|2804.65|2793.15|2806.18|2794.68|2807.1|2795.6|2804|2792.5|37
1734486980000|2024-12-18 01:56:20|2805.98|2794.48|2806.3|2794.8|2806.3|2794.8|2804.3|2792.8|35
1734486990000|2024-12-18 01:56:30|2806.33|2794.83|2805.43|2793.93|2809|2797.5|2805.25|2793.75|38
1734487000000|2024-12-18 01:56:40|2805.39|2793.89|2802.2|2790.7|2805.9|2794.4|2802.2|2790.7|40
1734487010000|2024-12-18 01:56:50|2802.3|2790.8|2801.18|2789.68|2802.3|2790.8|2800.7|2789.2|36
1734487020000|2024-12-18 01:57:00|2801.09|2789.59|2794.55|2783.05|2801.09|2789.59|2794.55|2783.05|17
1734487030000|2024-12-18 01:57:10|2794.35|2782.85|2796.65|2785.15|2798.7|2787.2|2794.35|2782.85|20
1734487040000|2024-12-18 01:57:20|2797.05|2785.55|2793.9|2782.4|2798.5|2787|2793.9|2782.4|35
1734487050000|2024-12-18 01:57:30|2793.85|2782.35|2791.85|2780.35|2794.9|2783.4|2791.85|2780.35|40
1734487060000|2024-12-18 01:57:40|2791.78|2780.28|2790.95|2779.45|2792.18|2780.68|2790.45|2778.95|36
1734487070000|2024-12-18 01:57:50|2791.9|2780.4|2791.6|2780.1|2792.1|2780.6|2790.2|2778.7|38
1734487080000|2024-12-18 01:58:00|2791.5|2780|2790.2|2778.7|2792.55|2781.05|2790.2|2778.7|38
1734487090000|2024-12-18 01:58:10|2790.1|2778.6|2791.22|2779.72|2792.04|2780.54|2790.1|2778.6|39
1734487100000|2024-12-18 01:58:20|2791.25|2779.75|2792.65|2781.15|2792.65|2781.15|2790.4|2778.9|33
1734487110000|2024-12-18 01:58:30|2793|2781.5|2794.15|2782.65|2794.35|2782.85|2792.15|2780.65|37
1734487120000|2024-12-18 01:58:40|2793.65|2782.15|2792.5|2781|2795.2|2783.7|2792.33|2780.83|38
1734487130000|2024-12-18 01:58:50|2792.85|2781.35|2793.03|2781.53|2793.55|2782.05|2792.35|2780.85|33
1734487140000|2024-12-18 01:59:00|2793|2781.5|2790.67|2779.17|2793.25|2781.75|2790.15|2778.65|23
1734487150000|2024-12-18 01:59:10|2790.5|2779|2791.75|2780.25|2791.75|2780.25|2788.4|2776.9|34
1734487160000|2024-12-18 01:59:20|2791.7|2780.2|2790.14|2778.64|2793.4|2781.9|2789.3|2777.8|35
1734487170000|2024-12-18 01:59:30|2790.4|2778.9|2797.6|2786.1|2797.6|2786.1|2790.4|2778.9|38
1734487180000|2024-12-18 01:59:40|2798.1|2786.6|2794.91|2783.41|2799.4|2787.9|2794.91|2783.41|39
1734487190000|2024-12-18 01:59:50|2795.03|2783.53|2793.8|2782.3|2796.05|2784.55|2793.8|2782.3|40
1734487200000|2024-12-18 02:00:00|2794|2782.5|2792.95|2781.45|2794.25|2782.75|2791.45|2779.95|38
1734487210000|2024-12-18 02:00:10|2792.5|2781|2791.55|2780.05|2793.8|2782.3|2790.1|2778.6|29
1734487220000|2024-12-18 02:00:20|2791.35|2779.85|2793.35|2781.85|2793.85|2782.35|2790.6|2779.1|20
1734487230000|2024-12-18 02:00:30|2793.48|2781.98|2789.17|2777.67|2793.48|2781.98|2789.15|2777.65|38
1734487240000|2024-12-18 02:00:40|2789.26|2777.76|2786.15|2774.65|2789.26|2777.76|2785.8|2774.3|36
1734487250000|2024-12-18 02:00:50|2786.2|2774.7|2787.75|2776.25|2787.95|2776.45|2785.95|2774.45|39
1734487260000|2024-12-18 02:01:00|2787.8|2776.3|2788.07|2776.57|2790.8|2779.3|2787.45|2775.95|37
1734487270000|2024-12-18 02:01:10|2788.08|2776.58|2787.51|2776.01|2789.7|2778.2|2785.25|2773.75|40
1734487280000|2024-12-18 02:01:20|2787.44|2775.94|2789.85|2778.35|2791.33|2779.83|2787.44|2775.94|40
1734487290000|2024-12-18 02:01:30|2789.6|2778.1|2791.6|2780.1|2791.95|2780.45|2789.28|2777.78|38
1734487300000|2024-12-18 02:01:40|2791.15|2779.65|2787.23|2775.73|2791.23|2779.73|2786.89|2775.39|34
1734487310000|2024-12-18 02:01:50|2786.85|2775.35|2789.25|2777.75|2789.3|2777.8|2786.2|2774.7|33
1734487320000|2024-12-18 02:02:00|2789.35|2777.85|2787.7|2776.2|2789.35|2777.85|2786.24|2774.74|38
1734487330000|2024-12-18 02:02:10|2787.64|2776.14|2782.8|2771.3|2788.65|2777.15|2782.8|2771.3|37
1734487340000|2024-12-18 02:02:20|2783|2771.5|2789.16|2777.66|2790.55|2779.05|2783|2771.5|39
1734487350000|2024-12-18 02:02:30|2788.93|2777.43|2794.1|2782.6|2794.1|2782.6|2788.2|2776.7|36
1734487360000|2024-12-18 02:02:40|2794.09|2782.59|2791.96|2780.46|2794.15|2782.65|2791.45|2779.95|36
1734487370000|2024-12-18 02:02:50|2792.03|2780.53|2791.02|2779.52|2792.1|2780.6|2790.33|2778.83|36
1734487380000|2024-12-18 02:03:00|2791.37|2779.87|2798.95|2787.45|2799.5|2788|2791.37|2779.87|36
1734487390000|2024-12-18 02:03:10|2799.45|2787.95|2809.3|2797.8|2809.3|2797.8|2799.45|2787.95|38
1734487400000|2024-12-18 02:03:20|2809.28|2797.78|2806.75|2795.25|2809.3|2797.8|2805.2|2793.7|35
1734487410000|2024-12-18 02:03:30|2807.4|2795.9|2814.1|2802.6|2814.25|2802.75|2807.4|2795.9|14
1734487420000|2024-12-18 02:03:40|2813.7|2802.2|2810.75|2799.25|2813.7|2802.2|2810.75|2799.25|16
1734487430000|2024-12-18 02:03:50|2810.7|2799.2|2809.3|2797.8|2810.75|2799.25|2806.65|2795.15|40
1734487440000|2024-12-18 02:04:00|2809.44|2797.94|2814.53|2803.03|2814.55|2803.05|2808.9|2797.4|35
1734487450000|2024-12-18 02:04:10|2814.54|2803.04|2818.45|2806.95|2818.45|2806.95|2814.54|2803.04|34
1734487460000|2024-12-18 02:04:20|2819.35|2807.85|2821.5|2810|2822|2810.5|2818.5|2807|34
1734487470000|2024-12-18 02:04:30|2821.55|2810.05|2825.25|2813.75|2825.3|2813.8|2820.99|2809.49|40
1734487480000|2024-12-18 02:04:40|2825.23|2813.73|2821.95|2810.45|2825.23|2813.73|2820.65|2809.15|29
1734487490000|2024-12-18 02:04:50|2821.89|2810.39|2816.5|2805|2821.89|2810.39|2816.33|2804.83|37
1734487500000|2024-12-18 02:05:00|2815.95|2804.45|2809.7|2798.2|2815.95|2804.45|2809.7|2798.2|40
1734487510000|2024-12-18 02:05:10|2810.38|2798.88|2810.85|2799.35|2814.03|2802.53|2810.15|2798.65|39
1734487520000|2024-12-18 02:05:20|2810.55|2799.05|2813.2|2801.7|2814.25|2802.75|2809.55|2798.05|35
1734487530000|2024-12-18 02:05:30|2813.4|2801.9|2817.25|2805.75|2817.35|2805.85|2813.4|2801.9|35
1734487540000|2024-12-18 02:05:40|2817.6|2806.1|2818.93|2807.43|2819.25|2807.75|2816.98|2805.48|36
1734487550000|2024-12-18 02:05:50|2818.91|2807.41|2816.04|2804.54|2819.05|2807.55|2815.88|2804.38|34
1734487560000|2024-12-18 02:06:00|2816.13|2804.63|2818.65|2807.15|2819.35|2807.85|2814.45|2802.95|37
1734487570000|2024-12-18 02:06:10|2818.75|2807.25|2821.01|2809.51|2821.17|2809.67|2818.75|2807.25|39
1734487580000|2024-12-18 02:06:20|2821.25|2809.75|2822.1|2810.6|2824.1|2812.6|2821|2809.5|36
1734487590000|2024-12-18 02:06:30|2822.4|2810.9|2823.75|2812.25|2823.95|2812.45|2820.94|2809.44|34
1734487600000|2024-12-18 02:06:40|2824.2|2812.7|2826.1|2814.6|2826.1|2814.6|2824.2|2812.7|22
1734487610000|2024-12-18 02:06:50|2826.25|2814.75|2825.44|2813.94|2828.15|2816.65|2825.44|2813.94|24
1734487620000|2024-12-18 02:07:00|2825.37|2813.87|2829.1|2817.6|2829.1|2817.6|2824.55|2813.05|36
1734487630000|2024-12-18 02:07:10|2829.25|2817.75|2829.23|2817.73|2830.8|2819.3|2827.25|2815.75|34
1734487640000|2024-12-18 02:07:20|2829.28|2817.78|2826.75|2815.25|2829.28|2817.78|2825.63|2814.13|36
1734487650000|2024-12-18 02:07:30|2825.85|2814.35|2827.57|2816.07|2827.8|2816.3|2825.2|2813.7|39
1734487660000|2024-12-18 02:07:40|2827.52|2816.02|2827.8|2816.3|2828.85|2817.35|2826.73|2815.23|37
1734487670000|2024-12-18 02:07:50|2827.05|2815.55|2828.59|2817.09|2828.95|2817.45|2825.9|2814.4|35
1734487680000|2024-12-18 02:08:00|2828.63|2817.13|2828.05|2816.55|2829.3|2817.8|2827.3|2815.8|35
1734487690000|2024-12-18 02:08:10|2827.9|2816.4|2829.25|2817.75|2829.41|2817.91|2827.8|2816.3|33
1734487700000|2024-12-18 02:08:20|2829.75|2818.25|2841|2829.5|2843.1|2831.6|2829.75|2818.25|39
1734487710000|2024-12-18 02:08:30|2840.94|2829.44|2838.4|2826.9|2841.55|2830.05|2837.89|2826.39|37
1734487720000|2024-12-18 02:08:40|2838.3|2826.8|2834.03|2822.53|2838.3|2826.8|2833.81|2822.31|33
1734487730000|2024-12-18 02:08:50|2834.05|2822.55|2831.25|2819.75|2834.2|2822.7|2831.15|2819.65|33
1734487740000|2024-12-18 02:09:00|2831.5|2820|2826.3|2814.8|2831.5|2820|2826.13|2814.63|35
1734487750000|2024-12-18 02:09:10|2826.1|2814.6|2827.65|2816.15|2828.23|2816.73|2826.1|2814.6|39
1734487760000|2024-12-18 02:09:20|2827.15|2815.65|2827.18|2815.68|2828.4|2816.9|2826.25|2814.75|36
1734487770000|2024-12-18 02:09:30|2827.13|2815.63|2827.23|2815.73|2828.55|2817.05|2826.9|2815.4|39
1734487780000|2024-12-18 02:09:40|2827.2|2815.7|2826.25|2814.75|2827.7|2816.2|2825.25|2813.75|35
1734487790000|2024-12-18 02:09:50|2826.45|2814.95|2830.25|2818.75|2830.4|2818.9|2826.28|2814.78|28
1734487800000|2024-12-18 02:10:00|2829.85|2818.35|2827.95|2816.45|2830.7|2819.2|2827.95|2816.45|28
1734487810000|2024-12-18 02:10:10|2827.55|2816.05|2826.85|2815.35|2827.55|2816.05|2825.23|2813.73|36
1734487820000|2024-12-18 02:10:20|2826.7|2815.2|2828.36|2816.86|2828.55|2817.05|2826.7|2815.2|36
1734487830000|2024-12-18 02:10:30|2828.2|2816.7|2829.15|2817.65|2830.25|2818.75|2827.2|2815.7|34
1734487840000|2024-12-18 02:10:40|2828.85|2817.35|2830.25|2818.75|2830.25|2818.75|2828.35|2816.85|36
1734487850000|2024-12-18 02:10:50|2830.05|2818.55|2830.34|2818.84|2830.37|2818.87|2829.35|2817.85|25
1734487860000|2024-12-18 02:11:00|2830.32|2818.82|2833.1|2821.6|2834.47|2822.97|2830.25|2818.75|34
1734487870000|2024-12-18 02:11:10|2833.38|2821.88|2835.2|2823.7|2836.45|2824.95|2833.25|2821.75|36
1734487880000|2024-12-18 02:11:20|2835.15|2823.65|2831.6|2820.1|2835.3|2823.8|2831.45|2819.95|32
1734487890000|2024-12-18 02:11:30|2831.45|2819.95|2831.4|2819.9|2832.35|2820.85|2830.51|2819.01|38
1734487900000|2024-12-18 02:11:40|2831.9|2820.4|2829.42|2817.92|2831.9|2820.4|2829.3|2817.8|35
1734487910000|2024-12-18 02:11:50|2829.38|2817.88|2829.21|2817.71|2829.8|2818.3|2828.25|2816.75|33
1734487920000|2024-12-18 02:12:00|2829.2|2817.7|2829.33|2817.83|2829.35|2817.85|2826.17|2814.67|35
1734487930000|2024-12-18 02:12:10|2829.29|2817.79|2826.4|2814.9|2829.29|2817.79|2826.37|2814.87|30
1734487940000|2024-12-18 02:12:20|2826.35|2814.85|2825.39|2813.89|2827.3|2815.8|2824.3|2812.8|38
1734487950000|2024-12-18 02:12:30|2825.42|2813.92|2826.49|2814.99|2827.2|2815.7|2824.64|2813.14|34
1734487960000|2024-12-18 02:12:40|2825.95|2814.45|2826.06|2814.56|2826.75|2815.25|2825.63|2814.13|20
1734487970000|2024-12-18 02:12:50|2825.96|2814.46|2824.42|2812.92|2825.96|2814.46|2823.4|2811.9|29
1734487980000|2024-12-18 02:13:00|2824.55|2813.05|2823.4|2811.9|2824.6|2813.1|2822.25|2810.75|30
1734487990000|2024-12-18 02:13:10|2822.55|2811.05|2823.9|2812.4|2824.45|2812.95|2822.55|2811.05|22
1734488000000|2024-12-18 02:13:20|2824.25|2812.75|2821.28|2809.78|2824.55|2813.05|2821.1|2809.6|22
1734488010000|2024-12-18 02:13:30|2821.55|2810.05|2822.3|2810.8|2822.45|2810.95|2821.25|2809.75|37
1734488020000|2024-12-18 02:13:40|2822.8|2811.3|2823.05|2811.55|2824.73|2813.23|2822.8|2811.3|37
1734488030000|2024-12-18 02:13:50|2823.4|2811.9|2822.28|2810.78|2823.4|2811.9|2821.2|2809.7|39
1734488040000|2024-12-18 02:14:00|2822.3|2810.8|2820.75|2809.25|2822.45|2810.95|2820.53|2809.03|34
1734488050000|2024-12-18 02:14:10|2821.25|2809.75|2822.4|2810.9|2822.45|2810.95|2821.25|2809.75|32
1734488060000|2024-12-18 02:14:20|2823.16|2811.66|2819.8|2808.3|2824.3|2812.8|2819.75|2808.25|35
1734488070000|2024-12-18 02:14:30|2819.7|2808.2|2818.57|2807.07|2819.72|2808.22|2818.21|2806.71|38
1734488080000|2024-12-18 02:14:40|2818.5|2807|2820.25|2808.75|2820.39|2808.89|2818.1|2806.6|38
1734488090000|2024-12-18 02:14:50|2820.14|2808.64|2820.23|2808.73|2820.7|2809.2|2818.25|2806.75|37
1734488100000|2024-12-18 02:15:00|2820.18|2808.68|2816.25|2804.75|2820.5|2809|2816.25|2804.75|38
1734488110000|2024-12-18 02:15:10|2816.4|2804.9|2816.7|2805.2|2817.65|2806.15|2815.35|2803.85|33
1734488120000|2024-12-18 02:15:20|2817.45|2805.95|2814.48|2802.98|2818.4|2806.9|2814.3|2802.8|39
1734488130000|2024-12-18 02:15:30|2814.4|2802.9|2813.25|2801.75|2814.4|2802.9|2811.1|2799.6|31
1734488140000|2024-12-18 02:15:40|2813.15|2801.65|2812.95|2801.45|2813.35|2801.85|2811.97|2800.47|37
1734488150000|2024-12-18 02:15:50|2813.05|2801.55|2815.02|2803.52|2815.55|2804.05|2813.02|2801.52|37
1734488160000|2024-12-18 02:16:00|2814.95|2803.45|2820.2|2808.7|2821.35|2809.85|2814.95|2803.45|38
1734488170000|2024-12-18 02:16:10|2821.45|2809.95|2821.23|2809.73|2821.55|2810.05|2821.1|2809.6|28
1734488180000|2024-12-18 02:16:20|2819.85|2808.35|2819.65|2808.15|2821.4|2809.9|2818.7|2807.2|21
1734488190000|2024-12-18 02:16:30|2820|2808.5|2819.89|2808.39|2823.05|2811.55|2819.89|2808.39|26
1734488200000|2024-12-18 02:16:40|2820.34|2808.84|2822.45|2810.95|2822.45|2810.95|2819.2|2807.7|35
1734488210000|2024-12-18 02:16:50|2822.4|2810.9|2824.23|2812.73|2824.25|2812.75|2821.75|2810.25|25
1734488220000|2024-12-18 02:17:00|2823.95|2812.45|2822.3|2810.8|2824.75|2813.25|2822.3|2810.8|30
1734488230000|2024-12-18 02:17:10|2822.25|2810.75|2820.4|2808.9|2823.55|2812.05|2820.1|2808.6|36
1734488240000|2024-12-18 02:17:20|2820.25|2808.75|2822.08|2810.58|2822.9|2811.4|2820.2|2808.7|31
1734488250000|2024-12-18 02:17:30|2821.88|2810.38|2820.25|2808.75|2821.88|2810.38|2818.95|2807.45|29
1734488260000|2024-12-18 02:17:40|2820.45|2808.95|2823.2|2811.7|2823.31|2811.81|2820.34|2808.84|32
1734488270000|2024-12-18 02:17:50|2823.21|2811.71|2820.3|2808.8|2823.21|2811.71|2820.19|2808.69|29
1734488280000|2024-12-18 02:18:00|2820.34|2808.84|2820.23|2808.73|2821.6|2810.1|2820|2808.5|34
1734488290000|2024-12-18 02:18:10|2820.3|2808.8|2820.11|2808.61|2821.71|2810.21|2820.11|2808.61|32
1734488300000|2024-12-18 02:18:20|2819.73|2808.23|2819.3|2807.8|2820.35|2808.85|2819|2807.5|30
1734488310000|2024-12-18 02:18:30|2819|2807.5|2819.1|2807.6|2819.4|2807.9|2817.85|2806.35|33
1734488320000|2024-12-18 02:18:40|2819.28|2807.78|2820.28|2808.78|2820.28|2808.78|2818.15|2806.65|30
1734488330000|2024-12-18 02:18:50|2819.5|2808|2819.41|2807.91|2820.55|2809.05|2819.3|2807.8|35
1734488340000|2024-12-18 02:19:00|2819.53|2808.03|2820.3|2808.8|2820.3|2808.8|2818.3|2806.8|34
1734488350000|2024-12-18 02:19:10|2820.35|2808.85|2824.25|2812.75|2824.6|2813.1|2820.25|2808.75|27
1734488360000|2024-12-18 02:19:20|2823.9|2812.4|2824.3|2812.8|2825.2|2813.7|2823.23|2811.73|26
1734488370000|2024-12-18 02:19:30|2824.35|2812.85|2827.25|2815.75|2827.25|2815.75|2823.05|2811.55|27
1734488380000|2024-12-18 02:19:40|2827.5|2816|2829.45|2817.95|2830.25|2818.75|2827.25|2815.75|21
1734488390000|2024-12-18 02:19:50|2828.95|2817.45|2831.6|2820.1|2832.1|2820.6|2828.65|2817.15|11
1734488400000|2024-12-18 02:20:00|2831.15|2819.65|2827.45|2815.95|2831.15|2819.65|2827.45|2815.95|20
1734488410000|2024-12-18 02:20:10|2827.55|2816.05|2830.1|2818.6|2830.2|2818.7|2827.55|2816.05|20
1734488420000|2024-12-18 02:20:20|2829.6|2818.1|2825.25|2813.75|2829.7|2818.2|2825.25|2813.75|23
1734488430000|2024-12-18 02:20:30|2824.85|2813.35|2825.55|2814.05|2825.55|2814.05|2824.35|2812.85|22
1734488440000|2024-12-18 02:20:40|2825.35|2813.85|2825.7|2814.2|2826.1|2814.6|2825.25|2813.75|10
1734488450000|2024-12-18 02:20:50|2825.6|2814.1|2825|2813.5|2825.6|2814.1|2824.35|2812.85|10
1734488460000|2024-12-18 02:21:00|2825.45|2813.95|2828.45|2816.95|2830.1|2818.6|2825.45|2813.95|27
1734488470000|2024-12-18 02:21:10|2828.5|2817|2829.75|2818.25|2830.15|2818.65|2828.45|2816.95|16
1734488480000|2024-12-18 02:21:20|2830.1|2818.6|2830|2818.5|2830.15|2818.65|2829.4|2817.9|8
1734488490000|2024-12-18 02:21:30|2829.5|2818|2830.15|2818.65|2830.2|2818.7|2827.85|2816.35|15
1734488500000|2024-12-18 02:21:40|2829.9|2818.4|2827.55|2816.05|2829.9|2818.4|2827.5|2816|11
1734488510000|2024-12-18 02:21:50|2827.65|2816.15|2825.55|2814.05|2828|2816.5|2825.45|2813.95|13
1734488520000|2024-12-18 02:22:00|2825.65|2814.15|2830.35|2818.85|2830.4|2818.9|2825.55|2814.05|21
1734488530000|2024-12-18 02:22:10|2830.75|2819.25|2829.9|2818.4|2831.3|2819.8|2829.4|2817.9|28
1734488540000|2024-12-18 02:22:20|2830.1|2818.6|2829.5|2818|2830.1|2818.6|2828.85|2817.35|19
1734488550000|2024-12-18 02:22:30|2829.4|2817.9|2832.25|2820.75|2832.25|2820.75|2829.35|2817.85|10
1734488560000|2024-12-18 02:22:40|2832.35|2820.85|2830.5|2819|2832.85|2821.35|2830.5|2819|14
1734488570000|2024-12-18 02:22:50|2830.8|2819.3|2831.9|2820.4|2832.2|2820.7|2830.8|2819.3|20
1734488580000|2024-12-18 02:23:00|2831.65|2820.15|2828.6|2817.1|2832|2820.5|2828.35|2816.85|16
1734488590000|2024-12-18 02:23:10|2828.55|2817.05|2830.1|2818.6|2830.2|2818.7|2828.5|2817|14
1734488600000|2024-12-18 02:23:20|2829.1|2817.6|2830.3|2818.8|2830.3|2818.8|2828.04|2816.54|36
1734488610000|2024-12-18 02:23:30|2830.31|2818.81|2828.35|2816.85|2831.12|2819.62|2827.18|2815.68|32
1734488620000|2024-12-18 02:23:40|2828.38|2816.88|2829.5|2818|2830.3|2818.8|2828.25|2816.75|36
1734488630000|2024-12-18 02:23:50|2829.38|2817.88|2827.14|2815.64|2829.38|2817.88|2826.85|2815.35|31
1734488640000|2024-12-18 02:24:00|2827.09|2815.59|2822.12|2810.62|2827.09|2815.59|2821.95|2810.45|34
1734488650000|2024-12-18 02:24:10|2821.95|2810.45|2820.25|2808.75|2821.95|2810.45|2820.25|2808.75|35
1734488660000|2024-12-18 02:24:20|2820.3|2808.8|2819.03|2807.53|2820.35|2808.85|2818.05|2806.55|28
1734488670000|2024-12-18 02:24:30|2819.25|2807.75|2821.28|2809.78|2821.28|2809.78|2819.25|2807.75|33
1734488680000|2024-12-18 02:24:40|2821.25|2809.75|2822.3|2810.8|2822.3|2810.8|2820.25|2808.75|34
1734488690000|2024-12-18 02:24:50|2822.25|2810.75|2823.15|2811.65|2824.35|2812.85|2822.25|2810.75|35
1734488700000|2024-12-18 02:25:00|2823.2|2811.7|2823.75|2812.25|2823.75|2812.25|2822.35|2810.85|30
1734488710000|2024-12-18 02:25:10|2823.47|2811.97|2825.25|2813.75|2826.2|2814.7|2823.47|2811.97|27
1734488720000|2024-12-18 02:25:20|2826.25|2814.75|2826.45|2814.95|2826.45|2814.95|2824.48|2812.98|31
1734488730000|2024-12-18 02:25:30|2826.34|2814.84|2826|2814.5|2826.45|2814.95|2825.2|2813.7|30
1734488740000|2024-12-18 02:25:40|2825.36|2813.86|2826.5|2815|2827.21|2815.71|2825.35|2813.85|18
1734488750000|2024-12-18 02:25:50|2826.25|2814.75|2826.17|2814.67|2826.45|2814.95|2825.25|2813.75|19
1734488760000|2024-12-18 02:26:00|2826.2|2814.7|2824.75|2813.25|2826.2|2814.7|2823.05|2811.55|29
1734488770000|2024-12-18 02:26:10|2824.41|2812.91|2826.5|2815|2826.5|2815|2824|2812.5|32
1734488780000|2024-12-18 02:26:20|2826.35|2814.85|2828|2816.5|2828.3|2816.8|2826.35|2814.85|28
1734488790000|2024-12-18 02:26:30|2827.9|2816.4|2831.55|2820.05|2832.3|2820.8|2827.9|2816.4|25
1734488800000|2024-12-18 02:26:40|2831.33|2819.83|2831.55|2820.05|2831.6|2820.1|2829.42|2817.92|36
1734488810000|2024-12-18 02:26:50|2831.28|2819.78|2831.37|2819.87|2831.55|2820.05|2830.25|2818.75|33
1734488820000|2024-12-18 02:27:00|2831.27|2819.77|2832.4|2820.9|2832.4|2820.9|2830.43|2818.93|24
1734488830000|2024-12-18 02:27:10|2832.55|2821.05|2832.1|2820.6|2833.25|2821.75|2832.1|2820.6|28
1734488840000|2024-12-18 02:27:20|2832.18|2820.68|2832.5|2821|2832.5|2821|2831.25|2819.75|29
1734488850000|2024-12-18 02:27:30|2832.33|2820.83|2832.25|2820.75|2832.55|2821.05|2831.25|2819.75|30
1734488860000|2024-12-18 02:27:40|2832.28|2820.78|2829|2817.5|2832.28|2820.78|2828.25|2816.75|33
1734488870000|2024-12-18 02:27:50|2829.11|2817.61|2827.28|2815.78|2829.34|2817.84|2827.2|2815.7|25
1734488880000|2024-12-18 02:28:00|2827.34|2815.84|2827.25|2815.75|2828.4|2816.9|2827.08|2815.58|31
1734488890000|2024-12-18 02:28:10|2827.53|2816.03|2828.39|2816.89|2828.55|2817.05|2827.53|2816.03|21
1734488900000|2024-12-18 02:28:20|2828.1|2816.6|2827.28|2815.78|2828.1|2816.6|2825.25|2813.75|26
1734488910000|2024-12-18 02:28:30|2827.29|2815.79|2826.38|2814.88|2827.3|2815.8|2826.2|2814.7|25
1734488920000|2024-12-18 02:28:40|2826.3|2814.8|2828.28|2816.78|2828.3|2816.8|2826.3|2814.8|25
1734488930000|2024-12-18 02:28:50|2828.27|2816.77|2827.25|2815.75|2828.28|2816.78|2827.25|2815.75|24
1734488940000|2024-12-18 02:29:00|2827.32|2815.82|2827.32|2815.82|2827.4|2815.9|2826.18|2814.68|31
1734488950000|2024-12-18 02:29:10|2827.36|2815.86|2827.39|2815.89|2828.3|2816.8|2826.95|2815.45|27
1734488960000|2024-12-18 02:29:20|2827.31|2815.81|2829.4|2817.9|2829.4|2817.9|2827.09|2815.59|25
1734488970000|2024-12-18 02:29:30|2829.3|2817.8|2830.45|2818.95|2831.35|2819.85|2829.2|2817.7|28
1734488980000|2024-12-18 02:29:40|2830.4|2818.9|2830.25|2818.75|2830.65|2819.15|2830.25|2818.75|25
1734488990000|2024-12-18 02:29:50|2830.35|2818.85|2831.23|2819.73|2831.4|2819.9|2830.25|2818.75|28
1734489000000|2024-12-18 02:30:00|2831.25|2819.75|2829.25|2817.75|2831.3|2819.8|2829.25|2817.75|26
1734489010000|2024-12-18 02:30:10|2829.36|2817.86|2831.42|2819.92|2832.5|2821|2829.23|2817.73|30
1734489020000|2024-12-18 02:30:20|2831.5|2820|2832.34|2820.84|2832.6|2821.1|2831.22|2819.72|36
1734489030000|2024-12-18 02:30:30|2832.25|2820.75|2829.61|2818.11|2832.3|2820.8|2829.5|2818|32
1734489040000|2024-12-18 02:30:40|2829.45|2817.95|2829.25|2817.75|2830.45|2818.95|2828.5|2817|25
1734489050000|2024-12-18 02:30:50|2829|2817.5|2832.25|2820.75|2832.35|2820.85|2829|2817.5|24
1734489060000|2024-12-18 02:31:00|2832.23|2820.73|2829.63|2818.13|2835.4|2823.9|2829.63|2818.13|29
1734489070000|2024-12-18 02:31:10|2829.8|2818.3|2832.25|2820.75|2832.36|2820.86|2829.8|2818.3|21
1734489080000|2024-12-18 02:31:20|2832.32|2820.82|2834.25|2822.75|2834.25|2822.75|2831.25|2819.75|19
1734489090000|2024-12-18 02:31:30|2834.55|2823.05|2835.5|2824|2837.5|2826|2834.37|2822.87|28
1734489100000|2024-12-18 02:31:40|2835.74|2824.24|2833.1|2821.6|2836.4|2824.9|2833.1|2821.6|36
1734489110000|2024-12-18 02:31:50|2833.45|2821.95|2833.31|2821.81|2834.3|2822.8|2832.75|2821.25|31
1734489120000|2024-12-18 02:32:00|2833.36|2821.86|2836.37|2824.87|2836.5|2825|2833.14|2821.64|30
1734489130000|2024-12-18 02:32:10|2836.25|2824.75|2836.2|2824.7|2837.36|2825.86|2835.74|2824.24|26
1734489140000|2024-12-18 02:32:20|2836.35|2824.85|2837.25|2825.75|2837.35|2825.85|2835.75|2824.25|32
1734489150000|2024-12-18 02:32:30|2837.65|2826.15|2837.31|2825.81|2838.32|2826.82|2837.25|2825.75|36
1734489160000|2024-12-18 02:32:40|2837.23|2825.73|2838.4|2826.9|2838.4|2826.9|2835.75|2824.25|29
1734489170000|2024-12-18 02:32:50|2838.25|2826.75|2838.25|2826.75|2838.4|2826.9|2838.25|2826.75|11
1734489180000|2024-12-18 02:33:00|2838.2|2826.7|2831.4|2819.9|2838.2|2826.7|2831|2819.5|24
1734489190000|2024-12-18 02:33:10|2830.5|2819|2826.59|2815.09|2830.5|2819|2826.5|2815|36
1734489200000|2024-12-18 02:33:20|2827.05|2815.55|2823.3|2811.8|2827.05|2815.55|2822.85|2811.35|25
1734489210000|2024-12-18 02:33:30|2822.85|2811.35|2822.75|2811.25|2824.34|2812.84|2822.55|2811.05|32
1734489220000|2024-12-18 02:33:40|2822.9|2811.4|2820.25|2808.75|2822.9|2811.4|2819.47|2807.97|34
1734489230000|2024-12-18 02:33:50|2820.55|2809.05|2819.28|2807.78|2820.7|2809.2|2818|2806.5|36
1734489240000|2024-12-18 02:34:00|2819.3|2807.8|2822.99|2811.49|2823.34|2811.84|2819.2|2807.7|33
1734489250000|2024-12-18 02:34:10|2823.03|2811.53|2823.05|2811.55|2824.34|2812.84|2822.55|2811.05|35
1734489260000|2024-12-18 02:34:20|2823.1|2811.6|2822.32|2810.82|2823.1|2811.6|2821.25|2809.75|30
1734489270000|2024-12-18 02:34:30|2821.9|2810.4|2821.4|2809.9|2822.4|2810.9|2821.03|2809.53|27
1734489280000|2024-12-18 02:34:40|2821.25|2809.75|2820.99|2809.49|2821.6|2810.1|2820.99|2809.49|18
1734489290000|2024-12-18 02:34:50|2820.42|2808.92|2821.34|2809.84|2821.55|2810.05|2819.41|2807.91|31
1734489300000|2024-12-18 02:35:00|2821.36|2809.86|2821.28|2809.78|2821.55|2810.05|2821.1|2809.6|32
1734489310000|2024-12-18 02:35:10|2821.25|2809.75|2821.15|2809.65|2821.3|2809.8|2820.05|2808.55|35
1734489320000|2024-12-18 02:35:20|2821.25|2809.75|2820.39|2808.89|2821.25|2809.75|2820.25|2808.75|31
1734489330000|2024-12-18 02:35:30|2820.25|2808.75|2822.32|2810.82|2823.3|2811.8|2819.56|2808.06|34
1734489340000|2024-12-18 02:35:40|2822.33|2810.83|2820.57|2809.07|2822.55|2811.05|2820.51|2809.01|31
1734489350000|2024-12-18 02:35:50|2820.8|2809.3|2821.33|2809.83|2822.35|2810.85|2820.8|2809.3|27
1734489360000|2024-12-18 02:36:00|2821.25|2809.75|2823.25|2811.75|2823.65|2812.15|2821.21|2809.71|20
1734489370000|2024-12-18 02:36:10|2822.9|2811.4|2823.25|2811.75|2823.55|2812.05|2822.85|2811.35|14
1734489380000|2024-12-18 02:36:20|2824.25|2812.75|2824.25|2812.75|2824.55|2813.05|2824.19|2812.69|14
1734489390000|2024-12-18 02:36:30|2824.1|2812.6|2820.4|2808.9|2824.15|2812.65|2820.4|2808.9|25
1734489400000|2024-12-18 02:36:40|2820.35|2808.85|2818.39|2806.89|2820.4|2808.9|2818.25|2806.75|30
1734489410000|2024-12-18 02:36:50|2818.45|2806.95|2814.3|2802.8|2818.45|2806.95|2814.3|2802.8|22
1734489420000|2024-12-18 02:37:00|2814.28|2802.78|2810.33|2798.83|2814.28|2802.78|2810.2|2798.7|30
1734489430000|2024-12-18 02:37:10|2810.75|2799.25|2809.33|2797.83|2811.34|2799.84|2809.2|2797.7|35
1734489440000|2024-12-18 02:37:20|2809.28|2797.78|2808.1|2796.6|2809.28|2797.78|2807.25|2795.75|35
1734489450000|2024-12-18 02:37:30|2808.5|2797|2808|2796.5|2809.53|2798.03|2807.8|2796.3|39
1734489460000|2024-12-18 02:37:40|2808.33|2796.83|2811.35|2799.85|2811.35|2799.85|2807.8|2796.3|34
1734489470000|2024-12-18 02:37:50|2811.3|2799.8|2812.5|2801|2813.25|2801.75|2811.3|2799.8|33
1734489480000|2024-12-18 02:38:00|2812.35|2800.85|2814.35|2802.85|2814.48|2802.98|2812.33|2800.83|33
1734489490000|2024-12-18 02:38:10|2814.38|2802.88|2815.25|2803.75|2815.43|2803.93|2814.3|2802.8|30
1734489500000|2024-12-18 02:38:20|2815.02|2803.52|2815.25|2803.75|2815.25|2803.75|2815.02|2803.52|5
1734489510000|2024-12-18 02:38:30|2815.36|2803.86|2815.64|2804.14|2817.4|2805.9|2815.25|2803.75|28
1734489520000|2024-12-18 02:38:40|2815.86|2804.36|2817.3|2805.8|2817.32|2805.82|2815.55|2804.05|24
1734489530000|2024-12-18 02:38:50|2816.57|2805.07|2818.37|2806.87|2818.37|2806.87|2816.57|2805.07|20
1734489540000|2024-12-18 02:39:00|2818.05|2806.55|2817.6|2806.1|2818.5|2807|2817.45|2805.95|32
1734489550000|2024-12-18 02:39:10|2817.95|2806.45|2817.43|2805.93|2818.36|2806.86|2817.25|2805.75|28
1734489560000|2024-12-18 02:39:20|2817.6|2806.1|2819.9|2808.4|2820|2808.5|2817.4|2805.9|18
1734489570000|2024-12-18 02:39:30|2820|2808.5|2819.43|2807.93|2820.15|2808.65|2819.43|2807.93|15
1734489580000|2024-12-18 02:39:40|2820.15|2808.65|2819.25|2807.75|2820.2|2808.7|2819.2|2807.7|14
1734489590000|2024-12-18 02:39:50|2819.37|2807.87|2820.25|2808.75|2820.25|2808.75|2819.25|2807.75|9
1734489600000|2024-12-18 02:40:00|2820.2|2808.7|2818.25|2806.75|2820.2|2808.7|2818.25|2806.75|21
1734489610000|2024-12-18 02:40:10|2818.65|2807.15|2819.23|2807.73|2820.5|2809|2818.35|2806.85|22
1734489620000|2024-12-18 02:40:20|2819.22|2807.72|2819.25|2807.75|2819.34|2807.84|2818.25|2806.75|24
1734489630000|2024-12-18 02:40:30|2819.35|2807.85|2819.19|2807.69|2819.65|2808.15|2818.21|2806.71|26
1734489640000|2024-12-18 02:40:40|2818.56|2807.06|2816.23|2804.73|2818.6|2807.1|2815.85|2804.35|28
1734489650000|2024-12-18 02:40:50|2816.56|2805.06|2817.03|2805.53|2817.58|2806.08|2816.25|2804.75|25
1734489660000|2024-12-18 02:41:00|2816.93|2805.43|2816.36|2804.86|2817.3|2805.8|2815.15|2803.65|35
1734489670000|2024-12-18 02:41:10|2816.45|2804.95|2814.25|2802.75|2817.4|2805.9|2814.25|2802.75|32
1734489680000|2024-12-18 02:41:20|2815.35|2803.85|2816.3|2804.8|2816.5|2805|2815.23|2803.73|31
1734489690000|2024-12-18 02:41:30|2816.25|2804.75|2817.34|2805.84|2817.4|2805.9|2816.25|2804.75|29
1734489700000|2024-12-18 02:41:40|2817.25|2805.75|2819.4|2807.9|2819.7|2808.2|2817.25|2805.75|31
1734489710000|2024-12-18 02:41:50|2819.43|2807.93|2820.25|2808.75|2820.25|2808.75|2819.43|2807.93|14
1734489720000|2024-12-18 02:42:00|2820.5|2809|2821.23|2809.73|2821.25|2809.75|2820.25|2808.75|12
1734489730000|2024-12-18 02:42:10|2821.2|2809.7|2820.2|2808.7|2821.23|2809.73|2820.2|2808.7|20
1734489740000|2024-12-18 02:42:20|2819.47|2807.97|2821.25|2809.75|2821.25|2809.75|2819.3|2807.8|22
1734489750000|2024-12-18 02:42:30|2821.34|2809.84|2823.25|2811.75|2823.55|2812.05|2821.34|2809.84|13
1734489760000|2024-12-18 02:42:40|2823.15|2811.65|2823.05|2811.55|2823.3|2811.8|2821.4|2809.9|32
1734489770000|2024-12-18 02:42:50|2823.02|2811.52|2824.05|2812.55|2824.05|2812.55|2822.25|2810.75|21
1734489780000|2024-12-18 02:43:00|2823.9|2812.4|2822.45|2810.95|2823.9|2812.4|2822.45|2810.95|24
1734489790000|2024-12-18 02:43:10|2822.42|2810.92|2823.33|2811.83|2823.55|2812.05|2822.42|2810.92|30
1734489800000|2024-12-18 02:43:20|2823.34|2811.84|2824.3|2812.8|2825|2813.5|2823.3|2811.8|21
1734489810000|2024-12-18 02:43:30|2824.1|2812.6|2821.27|2809.77|2824.1|2812.6|2821.25|2809.75|17
1734489820000|2024-12-18 02:43:40|2821.32|2809.82|2823.07|2811.57|2823.33|2811.83|2821.23|2809.73|30
1734489830000|2024-12-18 02:43:50|2823.13|2811.63|2822.35|2810.85|2823.32|2811.82|2822.12|2810.62|26
1734489840000|2024-12-18 02:44:00|2822.32|2810.82|2821.3|2809.8|2822.32|2810.82|2820.2|2808.7|28
1734489850000|2024-12-18 02:44:10|2821.34|2809.84|2821.22|2809.72|2821.37|2809.87|2821.02|2809.52|31
1734489860000|2024-12-18 02:44:20|2821.2|2809.7|2821.23|2809.73|2821.28|2809.78|2821.17|2809.67|16
1734489870000|2024-12-18 02:44:30|2821.03|2809.53|2822.05|2810.55|2822.05|2810.55|2820.3|2808.8|19
1734489880000|2024-12-18 02:44:40|2821.95|2810.45|2821.3|2809.8|2822.28|2810.78|2821.1|2809.6|29
1734489890000|2024-12-18 02:44:50|2821.32|2809.82|2821.25|2809.75|2821.34|2809.84|2821.25|2809.75|16
1734489900000|2024-12-18 02:45:00|2821.34|2809.84|2823.25|2811.75|2823.25|2811.75|2821.06|2809.56|28
1734489910000|2024-12-18 02:45:10|2824.25|2812.75|2826.34|2814.84|2826.34|2814.84|2824.25|2812.75|25
1734489920000|2024-12-18 02:45:20|2826.45|2814.95|2830.25|2818.75|2830.35|2818.85|2826.33|2814.83|20
1734489930000|2024-12-18 02:45:30|2830.34|2818.84|2831.25|2819.75|2832.2|2820.7|2830.33|2818.83|28
1734489940000|2024-12-18 02:45:40|2831.37|2819.87|2828|2816.5|2831.37|2819.87|2828|2816.5|32
1734489950000|2024-12-18 02:45:50|2828.15|2816.65|2829.65|2818.15|2829.65|2818.15|2828.15|2816.65|17
1734489960000|2024-12-18 02:46:00|2829.55|2818.05|2828.3|2816.8|2829.55|2818.05|2828.3|2816.8|25
1734489970000|2024-12-18 02:46:10|2828.28|2816.78|2827.35|2815.85|2828.34|2816.84|2825.42|2813.92|31
1734489980000|2024-12-18 02:46:20|2827.25|2815.75|2828.35|2816.85|2828.35|2816.85|2827.2|2815.7|21
1734489990000|2024-12-18 02:46:30|2828.4|2816.9|2828.25|2816.75|2829.4|2817.9|2828.25|2816.75|21
1734490000000|2024-12-18 02:46:40|2828.33|2816.83|2827.32|2815.82|2828.34|2816.84|2826.23|2814.73|31
1734490010000|2024-12-18 02:46:50|2827.3|2815.8|2826.25|2814.75|2827.3|2815.8|2825.5|2814|16
1734490020000|2024-12-18 02:47:00|2826.3|2814.8|2823.25|2811.75|2826.3|2814.8|2823.25|2811.75|29
1734490030000|2024-12-18 02:47:10|2823.32|2811.82|2823.3|2811.8|2823.4|2811.9|2823.25|2811.75|18
1734490040000|2024-12-18 02:47:20|2823.32|2811.82|2821.43|2809.93|2823.32|2811.82|2820.53|2809.03|31
1734490050000|2024-12-18 02:47:30|2821.41|2809.91|2821.25|2809.75|2822.36|2810.86|2821.19|2809.69|19
1734490060000|2024-12-18 02:47:40|2821.1|2809.6|2816.34|2804.84|2821.15|2809.65|2816.25|2804.75|29
1734490070000|2024-12-18 02:47:50|2816.25|2804.75|2818.32|2806.82|2818.45|2806.95|2815.8|2804.3|23
1734490080000|2024-12-18 02:48:00|2818.25|2806.75|2817.7|2806.2|2819.3|2807.8|2816.39|2804.89|32
1734490090000|2024-12-18 02:48:10|2817.41|2805.91|2815.48|2803.98|2817.41|2805.91|2815.25|2803.75|30
1734490100000|2024-12-18 02:48:20|2815.53|2804.03|2817.25|2805.75|2817.4|2805.9|2815.25|2803.75|21
1734490110000|2024-12-18 02:48:30|2817.35|2805.85|2817.32|2805.82|2818.4|2806.9|2816.35|2804.85|29
1734490120000|2024-12-18 02:48:40|2817.3|2805.8|2816.25|2804.75|2817.6|2806.1|2816.25|2804.75|16
1734490130000|2024-12-18 02:48:50|2816.34|2804.84|2813.25|2801.75|2816.5|2805|2811.31|2799.81|32
1734490140000|2024-12-18 02:49:00|2813.2|2801.7|2814.3|2802.8|2814.45|2802.95|2813.2|2801.7|8
1734490150000|2024-12-18 02:49:10|2814.25|2802.75|2812.25|2800.75|2814.3|2802.8|2812.05|2800.55|20
1734490160000|2024-12-18 02:49:20|2812.2|2800.7|2810.25|2798.75|2812.2|2800.7|2810.25|2798.75|29
1734490170000|2024-12-18 02:49:30|2810.41|2798.91|2811.46|2799.96|2811.6|2800.1|2810.38|2798.88|25
1734490180000|2024-12-18 02:49:40|2811.44|2799.94|2810.41|2798.91|2811.5|2800|2810.41|2798.91|35
1734490190000|2024-12-18 02:49:50|2810.39|2798.89|2810.7|2799.2|2810.85|2799.35|2809.61|2798.11|30
1734490200000|2024-12-18 02:50:00|2810.65|2799.15|2809.49|2797.99|2810.65|2799.15|2809.25|2797.75|35
1734490210000|2024-12-18 02:50:10|2810.25|2798.75|2811.3|2799.8|2811.4|2799.9|2809.25|2797.75|32
1734490220000|2024-12-18 02:50:20|2811.5|2800|2809.41|2797.91|2811.5|2800|2809.25|2797.75|32
1734490230000|2024-12-18 02:50:30|2809.44|2797.94|2809.25|2797.75|2810.55|2799.05|2808.75|2797.25|33
1734490240000|2024-12-18 02:50:40|2809.95|2798.45|2808.77|2797.27|2810.2|2798.7|2808.25|2796.75|31
1734490250000|2024-12-18 02:50:50|2808.84|2797.34|2809.58|2798.08|2810.39|2798.89|2808.84|2797.34|31
1734490260000|2024-12-18 02:51:00|2809.25|2797.75|2811.3|2799.8|2813.25|2801.75|2809.25|2797.75|32
1734490270000|2024-12-18 02:51:10|2811.25|2799.75|2809.05|2797.55|2811.28|2799.78|2808.25|2796.75|29
1734490280000|2024-12-18 02:51:20|2809.3|2797.8|2809.55|2798.05|2810.65|2799.15|2808.69|2797.19|31
1734490290000|2024-12-18 02:51:30|2809.53|2798.03|2806.08|2794.58|2809.53|2798.03|2806.08|2794.58|29
1734490300000|2024-12-18 02:51:40|2806.05|2794.55|2807.15|2795.65|2807.4|2795.9|2805.28|2793.78|29
1734490310000|2024-12-18 02:51:50|2806.9|2795.4|2807.32|2795.82|2807.45|2795.95|2806.9|2795.4|15
1734490320000|2024-12-18 02:52:00|2807.25|2795.75|2809.4|2797.9|2810.25|2798.75|2807.25|2795.75|15
1734490330000|2024-12-18 02:52:10|2809.9|2798.4|2812.5|2801|2812.65|2801.15|2809.25|2797.75|24
1734490340000|2024-12-18 02:52:20|2812.55|2801.05|2811.5|2800|2812.65|2801.15|2811.1|2799.6|20
1734490350000|2024-12-18 02:52:30|2811.36|2799.86|2809.5|2798|2811.36|2799.86|2809.5|2798|26
1734490360000|2024-12-18 02:52:40|2809.61|2798.11|2809.38|2797.88|2810.45|2798.95|2808.95|2797.45|22
1734490370000|2024-12-18 02:52:50|2809.33|2797.83|2810.48|2798.98|2810.85|2799.35|2809.25|2797.75|25
1734490380000|2024-12-18 02:53:00|2811.23|2799.73|2810.97|2799.47|2811.23|2799.73|2809.95|2798.45|23
1734490390000|2024-12-18 02:53:10|2811.25|2799.75|2809.55|2798.05|2811.9|2800.4|2809.25|2797.75|19
1734490400000|2024-12-18 02:53:20|2809.51|2798.01|2809.51|2798.01|2809.9|2798.4|2808.55|2797.05|27
1734490410000|2024-12-18 02:53:30|2809.55|2798.05|2809.46|2797.96|2809.55|2798.05|2809.1|2797.6|17
1734490420000|2024-12-18 02:53:40|2809.5|2798|2808.25|2796.75|2809.5|2798|2806.75|2795.25|18
1734490430000|2024-12-18 02:53:50|2807.75|2796.25|2809.25|2797.75|2809.45|2797.95|2807.75|2796.25|10
1734490440000|2024-12-18 02:54:00|2809.36|2797.86|2809.25|2797.75|2809.36|2797.86|2808.25|2796.75|9
1734490450000|2024-12-18 02:54:10|2809.36|2797.86|2813.36|2801.86|2813.4|2801.9|2809.25|2797.75|23
1734490460000|2024-12-18 02:54:20|2813.25|2801.75|2810.05|2798.55|2813.4|2801.9|2809.97|2798.47|25
1734490470000|2024-12-18 02:54:30|2809.95|2798.45|2812.25|2800.75|2812.45|2800.95|2809.95|2798.45|23
1734490480000|2024-12-18 02:54:40|2811.25|2799.75|2811.25|2799.75|2811.45|2799.95|2810.6|2799.1|20
1734490490000|2024-12-18 02:54:50|2811.3|2799.8|2812.3|2800.8|2812.3|2800.8|2810.25|2798.75|30
1734490500000|2024-12-18 02:55:00|2812.45|2800.95|2813.25|2801.75|2813.7|2802.2|2811.25|2799.75|25
1734490510000|2024-12-18 02:55:10|2813.8|2802.3|2814.25|2802.75|2815.45|2803.95|2813.8|2802.3|26
1734490520000|2024-12-18 02:55:20|2813.6|2802.1|2816.45|2804.95|2816.55|2805.05|2813.48|2801.98|23
1734490530000|2024-12-18 02:55:30|2816.55|2805.05|2816.25|2804.75|2816.65|2805.15|2816.25|2804.75|26
1734490540000|2024-12-18 02:55:40|2817.4|2805.9|2818.45|2806.95|2818.65|2807.15|2817.25|2805.75|25
1734490550000|2024-12-18 02:55:50|2818.5|2807|2817.25|2805.75|2819.23|2807.73|2817|2805.5|25
1734490560000|2024-12-18 02:56:00|2817.75|2806.25|2819.2|2807.7|2819.2|2807.7|2817.25|2805.75|22
1734490570000|2024-12-18 02:56:10|2819.23|2807.73|2818.25|2806.75|2819.36|2807.86|2818.25|2806.75|10
1734490580000|2024-12-18 02:56:20|2819.4|2807.9|2818.65|2807.15|2819.4|2807.9|2818.4|2806.9|11
1734490590000|2024-12-18 02:56:30|2818.55|2807.05|2820.28|2808.78|2821.35|2809.85|2818.25|2806.75|31
1734490600000|2024-12-18 02:56:40|2820.3|2808.8|2820.3|2808.8|2820.4|2808.9|2819.25|2807.75|24
1734490610000|2024-12-18 02:56:50|2820.25|2808.75|2818.25|2806.75|2820.36|2808.86|2817.94|2806.44|34
1734490620000|2024-12-18 02:57:00|2817.85|2806.35|2820.25|2808.75|2820.25|2808.75|2817.38|2805.88|33
1734490630000|2024-12-18 02:57:10|2821.45|2809.95|2822.45|2810.95|2822.45|2810.95|2820.85|2809.35|19
1734490640000|2024-12-18 02:57:20|2822.25|2810.75|2824.5|2813|2824.5|2813|2822.25|2810.75|10
1734490650000|2024-12-18 02:57:30|2824.36|2812.86|2825.25|2813.75|2825.5|2814|2824.25|2812.75|14
1734490660000|2024-12-18 02:57:40|2825.36|2813.86|2824.25|2812.75|2825.4|2813.9|2824.25|2812.75|31
1734490670000|2024-12-18 02:57:50|2825.5|2814|2824.25|2812.75|2825.5|2814|2824.25|2812.75|24
1734490680000|2024-12-18 02:58:00|2824.85|2813.35|2822.25|2810.75|2825.2|2813.7|2822.25|2810.75|21
1734490690000|2024-12-18 02:58:10|2821.75|2810.25|2819.48|2807.98|2822.25|2810.75|2819.1|2807.6|19
1734490700000|2024-12-18 02:58:20|2819.05|2807.55|2819.4|2807.9|2819.5|2808|2818.9|2807.4|28
1734490710000|2024-12-18 02:58:30|2819.9|2808.4|2820.32|2808.82|2820.55|2809.05|2819.9|2808.4|19
1734490720000|2024-12-18 02:58:40|2820.3|2808.8|2819.7|2808.2|2820.45|2808.95|2819.7|2808.2|15
1734490730000|2024-12-18 02:58:50|2819.65|2808.15|2818.25|2806.75|2819.65|2808.15|2818.25|2806.75|15
1734490740000|2024-12-18 02:59:00|2818.75|2807.25|2817.48|2805.98|2818.75|2807.25|2817.48|2805.98|13
1734490750000|2024-12-18 02:59:10|2817.7|2806.2|2818.25|2806.75|2818.25|2806.75|2815.8|2804.3|24
1734490760000|2024-12-18 02:59:20|2817.94|2806.44|2819.3|2807.8|2819.55|2808.05|2817.94|2806.44|6
1734490770000|2024-12-18 02:59:30|2819.25|2807.75|2819.32|2807.82|2819.45|2807.95|2819.25|2807.75|17
1734490780000|2024-12-18 02:59:40|2819.25|2807.75|2818.25|2806.75|2819.34|2807.84|2818.25|2806.75|21
1734490790000|2024-12-18 02:59:50|2818.32|2806.82|2817.3|2805.8|2818.32|2806.82|2816.8|2805.3|9
1734490800000|2024-12-18 03:00:00|2817.25|2805.75|2817.25|2805.75|2818.45|2806.95|2814.75|2803.25|34
1734490810000|2024-12-18 03:00:10|2817.37|2805.87|2816.9|2805.4|2817.63|2806.13|2816.15|2804.65|22
1734490820000|2024-12-18 03:00:20|2817.3|2805.8|2814.45|2802.95|2817.3|2805.8|2814.25|2802.75|37
1734490830000|2024-12-18 03:00:30|2814.47|2802.97|2811.6|2800.1|2814.47|2802.97|2811.1|2799.6|34
1734490840000|2024-12-18 03:00:40|2812.3|2800.8|2808.36|2796.86|2812.32|2800.82|2807.95|2796.45|30
1734490850000|2024-12-18 03:00:50|2808.45|2796.95|2806.32|2794.82|2808.45|2796.95|2806.25|2794.75|19
1734490860000|2024-12-18 03:01:00|2806.25|2794.75|2813.25|2801.75|2813.4|2801.9|2806.25|2794.75|25
1734490870000|2024-12-18 03:01:10|2813.28|2801.78|2813.25|2801.75|2814.4|2802.9|2812.7|2801.2|25
1734490880000|2024-12-18 03:01:20|2813.36|2801.86|2817.47|2805.97|2817.75|2806.25|2812.75|2801.25|28
1734490890000|2024-12-18 03:01:30|2817.48|2805.98|2818.53|2807.03|2821.5|2810|2817.48|2805.98|30
1734490900000|2024-12-18 03:01:40|2818.25|2806.75|2821.25|2809.75|2821.25|2809.75|2818.25|2806.75|12
1734490910000|2024-12-18 03:01:50|2821.22|2809.72|2821|2809.5|2821.45|2809.95|2820.55|2809.05|15
1734490920000|2024-12-18 03:02:00|2820.65|2809.15|2822.36|2810.86|2822.36|2810.86|2819.25|2807.75|32
1734490930000|2024-12-18 03:02:10|2821.45|2809.95|2824.34|2812.84|2824.55|2813.05|2820.97|2809.47|33
1734490940000|2024-12-18 03:02:20|2824.36|2812.86|2827.55|2816.05|2827.55|2816.05|2824.3|2812.8|26
1734490950000|2024-12-18 03:02:30|2827.36|2815.86|2824.5|2813|2827.55|2816.05|2823.9|2812.4|27
1734490960000|2024-12-18 03:02:40|2825.34|2813.84|2825.35|2813.85|2825.4|2813.9|2823.9|2812.4|32
1734490970000|2024-12-18 03:02:50|2825.33|2813.83|2824.25|2812.75|2825.35|2813.85|2823.85|2812.35|31
1734490980000|2024-12-18 03:03:00|2824.6|2813.1|2823.25|2811.75|2824.7|2813.2|2822.25|2810.75|30
1734490990000|2024-12-18 03:03:10|2823.3|2811.8|2823.85|2812.35|2824.5|2813|2822.35|2810.85|32
1734491000000|2024-12-18 03:03:20|2824.3|2812.8|2825.32|2813.82|2825.32|2813.82|2822.25|2810.75|20
1734491010000|2024-12-18 03:03:30|2825.28|2813.78|2828.05|2816.55|2828.05|2816.55|2824.25|2812.75|22
1734491020000|2024-12-18 03:03:40|2828.25|2816.75|2827.28|2815.78|2829.15|2817.65|2826.95|2815.45|33
1734491030000|2024-12-18 03:03:50|2827.34|2815.84|2829.25|2817.75|2829.44|2817.94|2827.25|2815.75|26
1734491040000|2024-12-18 03:04:00|2829.75|2818.25|2824.84|2813.34|2829.75|2818.25|2824.75|2813.25|36
1734491050000|2024-12-18 03:04:10|2825.25|2813.75|2826.28|2814.78|2826.5|2815|2824.23|2812.73|25
1734491060000|2024-12-18 03:04:20|2826.32|2814.82|2826.7|2815.2|2827.5|2816|2826.17|2814.67|21
1734491070000|2024-12-18 03:04:30|2826.45|2814.95|2829.25|2817.75|2829.6|2818.1|2826.25|2814.75|16
1734491080000|2024-12-18 03:04:40|2829.1|2817.6|2829.25|2817.75|2829.25|2817.75|2828.6|2817.1|4
1734491090000|2024-12-18 03:04:50|2829.75|2818.25|2830.49|2818.99|2831.25|2819.75|2829.3|2817.8|8
1734491100000|2024-12-18 03:05:00|2830.25|2818.75|2830.5|2819|2830.75|2819.25|2830.25|2818.75|12
1734491110000|2024-12-18 03:05:10|2830.45|2818.95|2833|2821.5|2833|2821.5|2830.45|2818.95|11
1734491120000|2024-12-18 03:05:20|2832.95|2821.45|2832.25|2820.75|2833|2821.5|2832.25|2820.75|12
1734491130000|2024-12-18 03:05:30|2832.3|2820.8|2831.34|2819.84|2832.32|2820.82|2831.25|2819.75|13
1734491140000|2024-12-18 03:05:40|2831.25|2819.75|2829.25|2817.75|2832.25|2820.75|2829.25|2817.75|11
1734491150000|2024-12-18 03:05:50|2829.37|2817.87|2828.25|2816.75|2829.37|2817.87|2828.25|2816.75|13
1734491160000|2024-12-18 03:06:00|2828.3|2816.8|2827.25|2815.75|2828.3|2816.8|2826.25|2814.75|13
1734491170000|2024-12-18 03:06:10|2827.34|2815.84|2825.25|2813.75|2827.36|2815.86|2824.68|2813.18|14
1734491180000|2024-12-18 03:06:20|2825.37|2813.87|2823.43|2811.93|2825.37|2813.87|2823|2811.5|26
1734491190000|2024-12-18 03:06:30|2823.45|2811.95|2823.25|2811.75|2823.45|2811.95|2822.91|2811.41|16
1734491200000|2024-12-18 03:06:40|2822.75|2811.25|2823.25|2811.75|2824.36|2812.86|2822.75|2811.25|21
1734491210000|2024-12-18 03:06:50|2823.35|2811.85|2823.25|2811.75|2823.85|2812.35|2822.97|2811.47|20
1734491220000|2024-12-18 03:07:00|2823.34|2811.84|2822.25|2810.75|2824.5|2813|2822.25|2810.75|22
1734491230000|2024-12-18 03:07:10|2822.75|2811.25|2824.75|2813.25|2825.85|2814.35|2822.75|2811.25|16
1734491240000|2024-12-18 03:07:20|2825.36|2813.86|2827.55|2816.05|2828.34|2816.84|2824.25|2812.75|21
1734491250000|2024-12-18 03:07:30|2827.4|2815.9|2826.25|2814.75|2827.5|2816|2826.25|2814.75|28
1734491260000|2024-12-18 03:07:40|2826.3|2814.8|2826.25|2814.75|2826.8|2815.3|2826.25|2814.75|13
1734491270000|2024-12-18 03:07:50|2826.75|2815.25|2827.25|2815.75|2827.25|2815.75|2826.75|2815.25|2
1734491280000|2024-12-18 03:08:00|2827.17|2815.67|2827.65|2816.15|2827.75|2816.25|2823.75|2812.25|33
1734491290000|2024-12-18 03:08:10|2827.45|2815.95|2826.58|2815.08|2827.55|2816.05|2826|2814.5|29
1734491300000|2024-12-18 03:08:20|2826.6|2815.1|2818.4|2806.9|2828.65|2817.15|2818.4|2806.9|24
1734491310000|2024-12-18 03:08:30|2817.7|2806.2|2815.75|2804.25|2817.7|2806.2|2812.6|2801.1|31
1734491320000|2024-12-18 03:08:40|2817.25|2805.75|2815.41|2803.91|2818.25|2806.75|2814.75|2803.25|36
1734491330000|2024-12-18 03:08:50|2815.43|2803.93|2813.25|2801.75|2815.5|2804|2812.75|2801.25|24
1734491340000|2024-12-18 03:09:00|2813.36|2801.86|2813.3|2801.8|2815.45|2803.95|2812.75|2801.25|28
1734491350000|2024-12-18 03:09:10|2812.25|2800.75|2813.3|2801.8|2815.25|2803.75|2811.9|2800.4|30
1734491360000|2024-12-18 03:09:20|2813.38|2801.88|2812.56|2801.06|2813.4|2801.9|2812.2|2800.7|35
1734491370000|2024-12-18 03:09:30|2812.54|2801.04|2811.15|2799.65|2813|2801.5|2810.25|2798.75|35
1734491380000|2024-12-18 03:09:40|2810.43|2798.93|2809.49|2797.99|2810.75|2799.25|2809.47|2797.97|30
1734491390000|2024-12-18 03:09:50|2809.56|2798.06|2808.25|2796.75|2809.56|2798.06|2807.75|2796.25|18
1734491400000|2024-12-18 03:10:00|2809.25|2797.75|2808.85|2797.35|2810.95|2799.45|2808.25|2796.75|20
1734491410000|2024-12-18 03:10:10|2809.25|2797.75|2808.33|2796.83|2809.45|2797.95|2807.75|2796.25|21
1734491420000|2024-12-18 03:10:20|2808.2|2796.7|2808.47|2796.97|2810.25|2798.75|2808.19|2796.69|16
1734491430000|2024-12-18 03:10:30|2808.53|2797.03|2811.25|2799.75|2811.25|2799.75|2808.53|2797.03|12
1734491440000|2024-12-18 03:10:40|2811.32|2799.82|2811.25|2799.75|2811.32|2799.82|2809.25|2797.75|23
1734491450000|2024-12-18 03:10:50|2811.75|2800.25|2812.25|2800.75|2812.45|2800.95|2811.25|2799.75|16
1734491460000|2024-12-18 03:11:00|2812.75|2801.25|2811.45|2799.95|2813.75|2802.25|2811.44|2799.94|35
1734491470000|2024-12-18 03:11:10|2811.36|2799.86|2810.05|2798.55|2811.6|2800.1|2809.95|2798.45|30
1734491480000|2024-12-18 03:11:20|2810.39|2798.89|2808.75|2797.25|2811.45|2799.95|2808.41|2796.91|33
1734491490000|2024-12-18 03:11:30|2808.45|2796.95|2810.35|2798.85|2811.34|2799.84|2808.25|2796.75|27
1734491500000|2024-12-18 03:11:40|2810.4|2798.9|2812.75|2801.25|2812.75|2801.25|2810.4|2798.9|17
1734491510000|2024-12-18 03:11:50|2813.25|2801.75|2813.25|2801.75|2815.25|2803.75|2813.25|2801.75|28
1734491520000|2024-12-18 03:12:00|2813.45|2801.95|2812.47|2800.97|2813.45|2801.95|2811.95|2800.45|26
1734491530000|2024-12-18 03:12:10|2813.25|2801.75|2813.6|2802.1|2815.3|2803.8|2813.25|2801.75|19
1734491540000|2024-12-18 03:12:20|2813.25|2801.75|2811.25|2799.75|2813.34|2801.84|2811.25|2799.75|20
1734491550000|2024-12-18 03:12:30|2811.4|2799.9|2810.33|2798.83|2811.45|2799.95|2809.25|2797.75|31
1734491560000|2024-12-18 03:12:40|2810.5|2799|2809.25|2797.75|2810.5|2799|2809.25|2797.75|24
1734491570000|2024-12-18 03:12:50|2809.7|2798.2|2810.75|2799.25|2810.75|2799.25|2809.7|2798.2|19
1734491580000|2024-12-18 03:13:00|2810.25|2798.75|2809.33|2797.83|2810.75|2799.25|2809.25|2797.75|19
1734491590000|2024-12-18 03:13:10|2809.5|2798|2808.75|2797.25|2809.5|2798|2808.25|2796.75|35
1734491600000|2024-12-18 03:13:20|2808.43|2796.93|2807.42|2795.92|2808.7|2797.2|2807.3|2795.8|25
1734491610000|2024-12-18 03:13:30|2807.31|2795.81|2805|2793.5|2807.5|2796|2805|2793.5|25
1734491620000|2024-12-18 03:13:40|2805.45|2793.95|2802.78|2791.28|2805.45|2793.95|2802.7|2791.2|35
1734491630000|2024-12-18 03:13:50|2802.81|2791.31|2803.15|2791.65|2804.85|2793.35|2802.76|2791.26|34
1734491640000|2024-12-18 03:14:00|2803.2|2791.7|2801.85|2790.35|2803.75|2792.25|2801.55|2790.05|36
1734491650000|2024-12-18 03:14:10|2801.25|2789.75|2802.35|2790.85|2802.35|2790.85|2801.25|2789.75|19
1734491660000|2024-12-18 03:14:20|2802.3|2790.8|2801.65|2790.15|2802.35|2790.85|2801.36|2789.86|24
1734491670000|2024-12-18 03:14:30|2801.43|2789.93|2802.5|2791|2802.6|2791.1|2801.25|2789.75|28
1734491680000|2024-12-18 03:14:40|2802.25|2790.75|2802.3|2790.8|2803.25|2791.75|2801.65|2790.15|19
1734491690000|2024-12-18 03:14:50|2802.35|2790.85|2802.8|2791.3|2803.1|2791.6|2802.35|2790.85|16
1734491700000|2024-12-18 03:15:00|2802.85|2791.35|2804.25|2792.75|2804.65|2793.15|2802.35|2790.85|27
1734491710000|2024-12-18 03:15:10|2803.75|2792.25|2805.25|2793.75|2805.35|2793.85|2803.75|2792.25|21
1734491720000|2024-12-18 03:15:20|2805.34|2793.84|2803.25|2791.75|2805.34|2793.84|2803.25|2791.75|17
1734491730000|2024-12-18 03:15:30|2803.75|2792.25|2803.25|2791.75|2803.75|2792.25|2803.25|2791.75|5
1734491740000|2024-12-18 03:15:40|2803.3|2791.8|2803.23|2791.73|2803.34|2791.84|2803.22|2791.72|8
1734491750000|2024-12-18 03:15:50|2803.3|2791.8|2803.25|2791.75|2803.34|2791.84|2803.25|2791.75|25
1734491760000|2024-12-18 03:16:00|2804.15|2792.65|2802.35|2790.85|2804.15|2792.65|2801.15|2789.65|26
1734491770000|2024-12-18 03:16:10|2801.48|2789.98|2801.4|2789.9|2801.7|2790.2|2800.25|2788.75|21
1734491780000|2024-12-18 03:16:20|2801.33|2789.83|2805.25|2793.75|2805.3|2793.8|2801.25|2789.75|19
1734491790000|2024-12-18 03:16:30|2806.25|2794.75|2806.75|2795.25|2806.75|2795.25|2805.25|2793.75|21
1734491800000|2024-12-18 03:16:40|2807.25|2795.75|2807.36|2795.86|2808.2|2796.7|2806.43|2794.93|22
1734491810000|2024-12-18 03:16:50|2807.32|2795.82|2806.45|2794.95|2807.45|2795.95|2805.7|2794.2|30
1734491820000|2024-12-18 03:17:00|2806.34|2794.84|2807.35|2795.85|2807.35|2795.85|2803.95|2792.45|29
1734491830000|2024-12-18 03:17:10|2807.25|2795.75|2804.89|2793.39|2807.4|2795.9|2804.89|2793.39|35
1734491840000|2024-12-18 03:17:20|2803.94|2792.44|2801.5|2790|2804.16|2792.66|2801.2|2789.7|33
1734491850000|2024-12-18 03:17:30|2801.36|2789.86|2800.25|2788.75|2801.7|2790.2|2800.15|2788.65|26
1734491860000|2024-12-18 03:17:40|2800.75|2789.25|2801.75|2790.25|2802.47|2790.97|2800.75|2789.25|15
1734491870000|2024-12-18 03:17:50|2802.34|2790.84|2803.18|2791.68|2804.34|2792.84|2801.95|2790.45|24
1734491880000|2024-12-18 03:18:00|2803.35|2791.85|2805.55|2794.05|2805.65|2794.15|2801.85|2790.35|31
1734491890000|2024-12-18 03:18:10|2805.65|2794.15|2804.5|2793|2805.65|2794.15|2804.5|2793|21
1734491900000|2024-12-18 03:18:20|2804.3|2792.8|2805.2|2793.7|2805.34|2793.84|2804.25|2792.75|24
1734491910000|2024-12-18 03:18:30|2805.09|2793.59|2805.8|2794.3|2806.4|2794.9|2803.75|2792.25|28
1734491920000|2024-12-18 03:18:40|2806.3|2794.8|2808.25|2796.75|2809.35|2797.85|2805.75|2794.25|14
1734491930000|2024-12-18 03:18:50|2808.75|2797.25|2810.32|2798.82|2810.5|2799|2808.23|2796.73|29
1734491940000|2024-12-18 03:19:00|2810.34|2798.84|2811.3|2799.8|2811.55|2800.05|2810.25|2798.75|34
1734491950000|2024-12-18 03:19:10|2811.4|2799.9|2809.3|2797.8|2811.4|2799.9|2809.2|2797.7|36
1734491960000|2024-12-18 03:19:20|2809.2|2797.7|2809.43|2797.93|2810.33|2798.83|2808.53|2797.03|34
1734491970000|2024-12-18 03:19:30|2809.45|2797.95|2810.25|2798.75|2810.25|2798.75|2809.28|2797.78|28
1734491980000|2024-12-18 03:19:40|2810.33|2798.83|2811.37|2799.87|2811.37|2799.87|2810.06|2798.56|31
1734491990000|2024-12-18 03:19:50|2811.25|2799.75|2813.23|2801.73|2813.23|2801.73|2811.25|2799.75|14
1734492000000|2024-12-18 03:20:00|2812.95|2801.45|2809.38|2797.88|2812.95|2801.45|2809.2|2797.7|36
1734492010000|2024-12-18 03:20:10|2809.35|2797.85|2809.3|2797.8|2809.38|2797.88|2808.23|2796.73|27
1734492020000|2024-12-18 03:20:20|2809.31|2797.81|2806.5|2795|2809.31|2797.81|2806.25|2794.75|11
1734492030000|2024-12-18 03:20:30|2806.25|2794.75|2809.5|2798|2809.5|2798|2806.25|2794.75|25
1734492040000|2024-12-18 03:20:40|2809.25|2797.75|2809.25|2797.75|2809.25|2797.75|2808.25|2796.75|13
1734492050000|2024-12-18 03:20:50|2809.75|2798.25|2810.3|2798.8|2810.35|2798.85|2809.25|2797.75|5
1734492060000|2024-12-18 03:21:00|2810.35|2798.85|2809.25|2797.75|2810.35|2798.85|2808.25|2796.75|17
1734492070000|2024-12-18 03:21:10|2809.32|2797.82|2811.05|2799.55|2811.05|2799.55|2809.25|2797.75|10
1734492080000|2024-12-18 03:21:20|2811.2|2799.7|2811.3|2799.8|2811.3|2799.8|2811.2|2799.7|6
1734492090000|2024-12-18 03:21:30|2811.75|2800.25|2813.25|2801.75|2813.25|2801.75|2811.75|2800.25|9
1734492100000|2024-12-18 03:21:40|2813.23|2801.73|2813.34|2801.84|2813.75|2802.25|2812.44|2800.94|19
1734492110000|2024-12-18 03:21:50|2813.25|2801.75|2813.25|2801.75|2813.75|2802.25|2813|2801.5|11
1734492120000|2024-12-18 03:22:00|2813.28|2801.78|2812.75|2801.25|2813.28|2801.78|2812.25|2800.75|10
1734492130000|2024-12-18 03:22:10|2813.25|2801.75|2814.75|2803.25|2814.75|2803.25|2813.25|2801.75|4
1734492140000|2024-12-18 03:22:20|2815.25|2803.75|2816.32|2804.82|2816.4|2804.9|2815.25|2803.75|4
1734492150000|2024-12-18 03:22:30|2816.4|2804.9|2815.25|2803.75|2816.4|2804.9|2815.25|2803.75|24
1734492160000|2024-12-18 03:22:40|2815.33|2803.83|2815.39|2803.89|2816.35|2804.85|2815.25|2803.75|15
1734492170000|2024-12-18 03:22:50|2815.25|2803.75|2813.25|2801.75|2815.25|2803.75|2813.25|2801.75|13
1734492180000|2024-12-18 03:23:00|2813.34|2801.84|2812.4|2800.9|2813.34|2801.84|2811.41|2799.91|14
1734492190000|2024-12-18 03:23:10|2812.32|2800.82|2810.65|2799.15|2812.32|2800.82|2810.25|2798.75|13
1734492200000|2024-12-18 03:23:20|2810.8|2799.3|2810.25|2798.75|2811.36|2799.86|2810.25|2798.75|12
1734492210000|2024-12-18 03:23:30|2810.32|2798.82|2808.55|2797.05|2810.34|2798.84|2808.55|2797.05|13
1734492220000|2024-12-18 03:23:40|2808.45|2796.95|2808.25|2796.75|2808.45|2796.95|2807.25|2795.75|31
1734492230000|2024-12-18 03:23:50|2808.15|2796.65|2806.25|2794.75|2808.15|2796.65|2806|2794.5|24
1734492240000|2024-12-18 03:24:00|2805.75|2794.25|2806.25|2794.75|2806.34|2794.84|2804.95|2793.45|22
1734492250000|2024-12-18 03:24:10|2806.34|2794.84|2807.09|2795.59|2807.25|2795.75|2805.95|2794.45|8
1734492260000|2024-12-18 03:24:20|2806.45|2794.95|2807.25|2795.75|2807.34|2795.84|2806.25|2794.75|15
1734492270000|2024-12-18 03:24:30|2807.75|2796.25|2808.1|2796.6|2808.5|2797|2807.75|2796.25|17
1734492280000|2024-12-18 03:24:40|2807.8|2796.3|2808.25|2796.75|2808.65|2797.15|2806.9|2795.4|18
1734492290000|2024-12-18 03:24:50|2808.32|2796.82|2808.25|2796.75|2808.34|2796.84|2808.25|2796.75|10
1734492300000|2024-12-18 03:25:00|2808.14|2796.64|2808.3|2796.8|2808.4|2796.9|2806.85|2795.35|24
1734492310000|2024-12-18 03:25:10|2808.32|2796.82|2807.25|2795.75|2808.32|2796.82|2806.25|2794.75|26
1734492320000|2024-12-18 03:25:20|2807.34|2795.84|2806.7|2795.2|2807.34|2795.84|2805.47|2793.97|34
1734492330000|2024-12-18 03:25:30|2806.45|2794.95|2806.23|2794.73|2807.3|2795.8|2806.13|2794.63|28
1734492340000|2024-12-18 03:25:40|2806.2|2794.7|2806.25|2794.75|2806.6|2795.1|2805.53|2794.03|24
1734492350000|2024-12-18 03:25:50|2805.65|2794.15|2802|2790.5|2805.65|2794.15|2802|2790.5|20
1734492360000|2024-12-18 03:26:00|2801.9|2790.4|2801.9|2790.4|2801.9|2790.4|2801.9|2790.4|1
1734492370000|2024-12-18 03:26:10|2802|2790.5|2802.75|2791.25|2802.82|2791.32|2801.9|2790.4|12
1734492380000|2024-12-18 03:26:20|2803.22|2791.72|2804.25|2792.75|2804.25|2792.75|2803.22|2791.72|7
1734492390000|2024-12-18 03:26:30|2803.97|2792.47|2801.57|2790.07|2803.97|2792.47|2801.57|2790.07|9
1734492400000|2024-12-18 03:26:40|2801.54|2790.04|2802.88|2791.38|2802.88|2791.38|2801.54|2790.04|11
1734492410000|2024-12-18 03:26:50|2803.25|2791.75|2804.52|2793.02|2804.7|2793.2|2803.25|2791.75|17
1734492420000|2024-12-18 03:27:00|2804.25|2792.75|2805.25|2793.75|2805.45|2793.95|2804.25|2792.75|19
1734492430000|2024-12-18 03:27:10|2805.3|2793.8|2803.3|2791.8|2805.3|2793.8|2802.85|2791.35|26
1734492440000|2024-12-18 03:27:20|2803.35|2791.85|2804.32|2792.82|2804.37|2792.87|2803.28|2791.78|23
1734492450000|2024-12-18 03:27:30|2804.4|2792.9|2804.6|2793.1|2805.36|2793.86|2804.2|2792.7|23
1734492460000|2024-12-18 03:27:40|2803.95|2792.45|2803.25|2791.75|2804.36|2792.86|2802.75|2791.25|17
1734492470000|2024-12-18 03:27:50|2803.65|2792.15|2803.6|2792.1|2803.65|2792.15|2803.55|2792.05|7
1734492480000|2024-12-18 03:28:00|2804.1|2792.6|2805.34|2793.84|2805.65|2794.15|2804.1|2792.6|22
1734492490000|2024-12-18 03:28:10|2805.32|2793.82|2805.34|2793.84|2806.34|2794.84|2805.25|2793.75|22
1734492500000|2024-12-18 03:28:20|2805.33|2793.83|2806.34|2794.84|2806.4|2794.9|2805.33|2793.83|13
1734492510000|2024-12-18 03:28:30|2806.25|2794.75|2806.34|2794.84|2806.34|2794.84|2806.25|2794.75|16
1734492520000|2024-12-18 03:28:40|2806.32|2794.82|2805.25|2793.75|2806.34|2794.84|2805.25|2793.75|22
1734492530000|2024-12-18 03:28:50|2805.05|2793.55|2804.65|2793.15|2805.05|2793.55|2804.25|2792.75|21
1734492540000|2024-12-18 03:29:00|2804.45|2792.95|2804.34|2792.84|2804.48|2792.98|2803.9|2792.4|22
1734492550000|2024-12-18 03:29:10|2804.36|2792.86|2803.38|2791.88|2805.5|2794|2803.38|2791.88|25
1734492560000|2024-12-18 03:29:20|2803.43|2791.93|2804.25|2792.75|2804.25|2792.75|2803.25|2791.75|6
1734492570000|2024-12-18 03:29:30|2804.27|2792.77|2803.25|2791.75|2804.35|2792.85|2803.25|2791.75|13
1734492580000|2024-12-18 03:29:40|2803.6|2792.1|2804.47|2792.97|2804.95|2793.45|2803.6|2792.1|21
1734492590000|2024-12-18 03:29:50|2804.38|2792.88|2804.3|2792.8|2804.38|2792.88|2803.8|2792.3|19
1734492600000|2024-12-18 03:30:00|2804.32|2792.82|2803.43|2791.93|2804.45|2792.95|2802|2790.5|30
1734492610000|2024-12-18 03:30:10|2803.4|2791.9|2802.25|2790.75|2803.45|2791.95|2802.25|2790.75|28
1734492620000|2024-12-18 03:30:20|2803.35|2791.85|2800.3|2788.8|2803.65|2792.15|2800.25|2788.75|30
1734492630000|2024-12-18 03:30:30|2800.27|2788.77|2799.31|2787.81|2801.05|2789.55|2799.18|2787.68|31
1734492640000|2024-12-18 03:30:40|2799.26|2787.76|2798.25|2786.75|2799.26|2787.76|2797.25|2785.75|26
1734492650000|2024-12-18 03:30:50|2798.36|2786.86|2797.25|2785.75|2798.36|2786.86|2796.25|2784.75|16
1734492660000|2024-12-18 03:31:00|2796.75|2785.25|2796.15|2784.65|2796.75|2785.25|2795.75|2784.25|20
1734492670000|2024-12-18 03:31:10|2796.25|2784.75|2795.45|2783.95|2796.25|2784.75|2795.45|2783.95|37
1734492680000|2024-12-18 03:31:20|2795.25|2783.75|2793.53|2782.03|2795.5|2784|2793.53|2782.03|20
1734492690000|2024-12-18 03:31:30|2794.3|2782.8|2796.28|2784.78|2796.3|2784.8|2794.25|2782.75|28
1734492700000|2024-12-18 03:31:40|2796.3|2784.8|2797.25|2785.75|2797.45|2785.95|2796.1|2784.6|24
1734492710000|2024-12-18 03:31:50|2797.3|2785.8|2797.25|2785.75|2799.45|2787.95|2797.25|2785.75|29
1734492720000|2024-12-18 03:32:00|2797.02|2785.52|2797.3|2785.8|2797.5|2786|2796.24|2784.74|22
1734492730000|2024-12-18 03:32:10|2797.34|2785.84|2797.17|2785.67|2797.45|2785.95|2796.75|2785.25|25
1734492740000|2024-12-18 03:32:20|2797.2|2785.7|2795.38|2783.88|2797.3|2785.8|2795.38|2783.88|23
1734492750000|2024-12-18 03:32:30|2795.25|2783.75|2795.45|2783.95|2796.36|2784.86|2794.65|2783.15|27
1734492760000|2024-12-18 03:32:40|2795.35|2783.85|2794.2|2782.7|2795.59|2784.09|2793.5|2782|29
1734492770000|2024-12-18 03:32:50|2794.14|2782.64|2793.25|2781.75|2794.14|2782.64|2792.9|2781.4|26
1734492780000|2024-12-18 03:33:00|2793.4|2781.9|2792.8|2781.3|2793.45|2781.95|2792.7|2781.2|32
1734492790000|2024-12-18 03:33:10|2793.25|2781.75|2793.25|2781.75|2793.45|2781.95|2791.75|2780.25|35
1734492800000|2024-12-18 03:33:20|2793.32|2781.82|2795.1|2783.6|2795.4|2783.9|2793.2|2781.7|30
1734492810000|2024-12-18 03:33:30|2795.2|2783.7|2794.25|2782.75|2795.34|2783.84|2794.21|2782.71|29
1734492820000|2024-12-18 03:33:40|2794.32|2782.82|2792.25|2780.75|2794.32|2782.82|2791.25|2779.75|30
1734492830000|2024-12-18 03:33:50|2792.32|2780.82|2794.05|2782.55|2794.05|2782.55|2791.75|2780.25|29
1734492840000|2024-12-18 03:34:00|2794.25|2782.75|2794.32|2782.82|2794.32|2782.82|2792.55|2781.05|9
1734492850000|2024-12-18 03:34:10|2794.23|2782.73|2791.43|2779.93|2794.27|2782.77|2791.43|2779.93|24
1734492860000|2024-12-18 03:34:20|2791.4|2779.9|2792.3|2780.8|2792.3|2780.8|2791.4|2779.9|18
1734492870000|2024-12-18 03:34:30|2792.4|2780.9|2793.36|2781.86|2794.65|2783.15|2792.4|2780.9|11
1734492880000|2024-12-18 03:34:40|2793.34|2781.84|2794.34|2782.84|2794.34|2782.84|2792.8|2781.3|16
1734492890000|2024-12-18 03:34:50|2794.25|2782.75|2794.2|2782.7|2794.35|2782.85|2793.32|2781.82|22
1734492900000|2024-12-18 03:35:00|2793.38|2781.88|2791.45|2779.95|2793.38|2781.88|2791.45|2779.95|9
1734492910000|2024-12-18 03:35:10|2791.56|2780.06|2791.45|2779.95|2792.43|2780.93|2791.35|2779.85|30
1734492920000|2024-12-18 03:35:20|2791.47|2779.97|2790.36|2778.86|2791.5|2780|2790.25|2778.75|16
1734492930000|2024-12-18 03:35:30|2790.25|2778.75|2792.25|2780.75|2792.25|2780.75|2790.25|2778.75|6
1734492940000|2024-12-18 03:35:40|2791.75|2780.25|2794.91|2783.41|2795.25|2783.75|2791.75|2780.25|25
1734492950000|2024-12-18 03:35:50|2794.23|2782.73|2797.6|2786.1|2797.6|2786.1|2793.25|2781.75|23
1734492960000|2024-12-18 03:36:00|2797.39|2785.89|2799|2787.5|2799.34|2787.84|2795.7|2784.2|22
1734492970000|2024-12-18 03:36:10|2799.35|2787.85|2796.33|2784.83|2799.35|2787.85|2796.2|2784.7|31
1734492980000|2024-12-18 03:36:20|2796.45|2784.95|2798.17|2786.67|2798.3|2786.8|2796.45|2784.95|24
1734492990000|2024-12-18 03:36:30|2797.41|2785.91|2798.2|2786.7|2798.2|2786.7|2796.85|2785.35|25
1734493000000|2024-12-18 03:36:40|2798.25|2786.75|2798.34|2786.84|2799.34|2787.84|2798.25|2786.75|34
1734493010000|2024-12-18 03:36:50|2798.3|2786.8|2795.3|2783.8|2798.5|2787|2794.75|2783.25|36
1734493020000|2024-12-18 03:37:00|2795.25|2783.75|2794.75|2783.25|2795.25|2783.75|2792.85|2781.35|27
1734493030000|2024-12-18 03:37:10|2795.2|2783.7|2797.28|2785.78|2798.2|2786.7|2795.15|2783.65|30
1734493040000|2024-12-18 03:37:20|2797.25|2785.75|2797.34|2785.84|2797.45|2785.95|2796.16|2784.66|28
1734493050000|2024-12-18 03:37:30|2797.25|2785.75|2797.65|2786.15|2797.65|2786.15|2797.17|2785.67|21
1734493060000|2024-12-18 03:37:40|2797.55|2786.05|2796.95|2785.45|2797.65|2786.15|2796.65|2785.15|25
1734493070000|2024-12-18 03:37:50|2796.45|2784.95|2795.3|2783.8|2796.45|2784.95|2795.11|2783.61|27
1734493080000|2024-12-18 03:38:00|2795.32|2783.82|2793.6|2782.1|2795.32|2783.82|2792.45|2780.95|30
1734493090000|2024-12-18 03:38:10|2794.17|2782.67|2791.4|2779.9|2794.4|2782.9|2791.4|2779.9|32
1734493100000|2024-12-18 03:38:20|2791.25|2779.75|2790.75|2779.25|2791.5|2780|2790.2|2778.7|29
1734493110000|2024-12-18 03:38:30|2790.85|2779.35|2790.23|2778.73|2791.45|2779.95|2790.23|2778.73|23
1734493120000|2024-12-18 03:38:40|2790.25|2778.75|2790.2|2778.7|2790.34|2778.84|2790.14|2778.64|27
1734493130000|2024-12-18 03:38:50|2790.23|2778.73|2788.35|2776.85|2790.23|2778.73|2788.3|2776.8|12
1734493140000|2024-12-18 03:39:00|2788.05|2776.55|2788.28|2776.78|2789.25|2777.75|2788.05|2776.55|29
1734493150000|2024-12-18 03:39:10|2788.25|2776.75|2786.5|2775|2788.34|2776.84|2786.4|2774.9|28
1734493160000|2024-12-18 03:39:20|2787.15|2775.65|2786.23|2774.73|2787.25|2775.75|2786.1|2774.6|18
1734493170000|2024-12-18 03:39:30|2786.3|2774.8|2786.14|2774.64|2787.17|2775.67|2786.05|2774.55|20
1734493180000|2024-12-18 03:39:40|2786.05|2774.55|2786.2|2774.7|2786.2|2774.7|2786.05|2774.55|2
1734493190000|2024-12-18 03:39:50|2785.25|2773.75|2785.34|2773.84|2785.75|2774.25|2785.2|2773.7|24
1734493200000|2024-12-18 03:40:00|2785.45|2773.95|2785.2|2773.7|2786.1|2774.6|2785.2|2773.7|18
1734493210000|2024-12-18 03:40:10|2785.11|2773.61|2779.2|2767.7|2785.11|2773.61|2779.15|2767.65|26
1734493220000|2024-12-18 03:40:20|2778.67|2767.17|2779.85|2768.35|2781.4|2769.9|2778.67|2767.17|36
1734493230000|2024-12-18 03:40:30|2780.2|2768.7|2780.25|2768.75|2780.65|2769.15|2778.95|2767.45|32
1734493240000|2024-12-18 03:40:40|2780.22|2768.72|2780.23|2768.73|2780.3|2768.8|2778.55|2767.05|30
1734493250000|2024-12-18 03:40:50|2780.3|2768.8|2781.5|2770|2782.5|2771|2780.23|2768.73|13
1734493260000|2024-12-18 03:41:00|2780.7|2769.2|2782.45|2770.95|2782.55|2771.05|2780.3|2768.8|24
1734493270000|2024-12-18 03:41:10|2782.25|2770.75|2782.11|2770.61|2783.25|2771.75|2782.06|2770.56|23
1734493280000|2024-12-18 03:41:20|2782.09|2770.59|2780.33|2768.83|2782.11|2770.61|2779.25|2767.75|28
1734493290000|2024-12-18 03:41:30|2780.4|2768.9|2781.28|2769.78|2781.95|2770.45|2779.9|2768.4|29
1734493300000|2024-12-18 03:41:40|2781.25|2769.75|2781.23|2769.73|2781.36|2769.86|2781.06|2769.56|28
1734493310000|2024-12-18 03:41:50|2781.25|2769.75|2780.05|2768.55|2782.05|2770.55|2780.05|2768.55|28
1734493320000|2024-12-18 03:42:00|2780.25|2768.75|2782.36|2770.86|2782.36|2770.86|2780.25|2768.75|17
1734493330000|2024-12-18 03:42:10|2782.15|2770.65|2783.2|2771.7|2783.45|2771.95|2782.15|2770.65|28
1734493340000|2024-12-18 03:42:20|2783.15|2771.65|2780.1|2768.6|2783.25|2771.75|2780|2768.5|25
1734493350000|2024-12-18 03:42:30|2780.17|2768.67|2778.34|2766.84|2780.37|2768.87|2778.34|2766.84|22
1734493360000|2024-12-18 03:42:40|2778.18|2766.68|2778.25|2766.75|2778.33|2766.83|2777.27|2765.77|34
1734493370000|2024-12-18 03:42:50|2778.35|2766.85|2778.25|2766.75|2779|2767.5|2778.15|2766.65|22
1734493380000|2024-12-18 03:43:00|2778.75|2767.25|2779.25|2767.75|2779.5|2768|2778.75|2767.25|26
1734493390000|2024-12-18 03:43:10|2779.3|2767.8|2778.14|2766.64|2779.34|2767.84|2778.14|2766.64|25
1734493400000|2024-12-18 03:43:20|2778.05|2766.55|2776.37|2764.87|2778.14|2766.64|2776.25|2764.75|29
1734493410000|2024-12-18 03:43:30|2777.05|2765.55|2775.32|2763.82|2777.05|2765.55|2774.35|2762.85|25
1734493420000|2024-12-18 03:43:40|2775.4|2763.9|2774.25|2762.75|2777.45|2765.95|2773.75|2762.25|31
1734493430000|2024-12-18 03:43:50|2774.65|2763.15|2772.67|2761.17|2774.65|2763.15|2772.67|2761.17|23
1734493440000|2024-12-18 03:44:00|2772.34|2760.84|2772.05|2760.55|2773|2761.5|2771.67|2760.17|27
1734493450000|2024-12-18 03:44:10|2772|2760.5|2771.85|2760.35|2772.15|2760.65|2771.85|2760.35|28
1734493460000|2024-12-18 03:44:20|2771.9|2760.4|2771.4|2759.9|2771.9|2760.4|2770.25|2758.75|29
1734493470000|2024-12-18 03:44:30|2771.55|2760.05|2770.25|2758.75|2771.7|2760.2|2770.25|2758.75|27
1734493480000|2024-12-18 03:44:40|2770.75|2759.25|2771.25|2759.75|2771.4|2759.9|2769.75|2758.25|30
1734493490000|2024-12-18 03:44:50|2771.28|2759.78|2770.95|2759.45|2771.28|2759.78|2769.7|2758.2|28
1734493500000|2024-12-18 03:45:00|2770.85|2759.35|2769.25|2757.75|2771.85|2760.35|2769.25|2757.75|24
1734493510000|2024-12-18 03:45:10|2768.65|2757.15|2763.6|2752.1|2768.65|2757.15|2763.6|2752.1|34
1734493520000|2024-12-18 03:45:20|2764.17|2752.67|2763.25|2751.75|2764.18|2752.68|2761.75|2750.25|24
1734493530000|2024-12-18 03:45:30|2763.27|2751.77|2762.32|2750.82|2763.34|2751.84|2761.25|2749.75|25
1734493540000|2024-12-18 03:45:40|2762.25|2750.75|2756.9|2745.4|2762.63|2751.13|2756.6|2745.1|38
1734493550000|2024-12-18 03:45:50|2756.94|2745.44|2758.32|2746.82|2758.8|2747.3|2756.94|2745.44|29
1734493560000|2024-12-18 03:46:00|2758.33|2746.83|2761.8|2750.3|2761.8|2750.3|2757.85|2746.35|26
1734493570000|2024-12-18 03:46:10|2761.75|2750.25|2763.3|2751.8|2763.3|2751.8|2761|2749.5|28
1734493580000|2024-12-18 03:46:20|2763.28|2751.78|2761.28|2749.78|2763.28|2751.78|2760.75|2749.25|30
1734493590000|2024-12-18 03:46:30|2761.3|2749.8|2762.15|2750.65|2762.27|2750.77|2760.55|2749.05|31
1734493600000|2024-12-18 03:46:40|2762.3|2750.8|2761.25|2749.75|2763.3|2751.8|2760.61|2749.11|34
1734493610000|2024-12-18 03:46:50|2761.15|2749.65|2760.28|2748.78|2761.6|2750.1|2760.14|2748.64|33
1734493620000|2024-12-18 03:47:00|2760.25|2748.75|2761.45|2749.95|2761.5|2750|2760.25|2748.75|33
1734493630000|2024-12-18 03:47:10|2761.35|2749.85|2764.65|2753.15|2765.8|2754.3|2761.3|2749.8|38
1734493640000|2024-12-18 03:47:20|2764.8|2753.3|2764.25|2752.75|2764.8|2753.3|2761.55|2750.05|26
1734493650000|2024-12-18 03:47:30|2764.15|2752.65|2766.2|2754.7|2767.25|2755.75|2763.2|2751.7|21
1734493660000|2024-12-18 03:47:40|2766.15|2754.65|2770.25|2758.75|2770.25|2758.75|2765.3|2753.8|30
1734493670000|2024-12-18 03:47:50|2770.45|2758.95|2768.28|2756.78|2770.45|2758.95|2767.95|2756.45|27
1734493680000|2024-12-18 03:48:00|2768.39|2756.89|2763.8|2752.3|2768.39|2756.89|2763.8|2752.3|35
1734493690000|2024-12-18 03:48:10|2763.15|2751.65|2763.4|2751.9|2764.95|2753.45|2762.75|2751.25|20
1734493700000|2024-12-18 03:48:20|2763.35|2751.85|2764.17|2752.67|2764.36|2752.86|2763.2|2751.7|17
1734493710000|2024-12-18 03:48:30|2764.09|2752.59|2764.8|2753.3|2765.4|2753.9|2762|2750.5|32
1734493720000|2024-12-18 03:48:40|2764.47|2752.97|2764.25|2752.75|2765.4|2753.9|2762.75|2751.25|34
1734493730000|2024-12-18 03:48:50|2763.75|2752.25|2763.75|2752.25|2764.75|2753.25|2763.25|2751.75|12
1734493740000|2024-12-18 03:49:00|2764.25|2752.75|2764.3|2752.8|2765.25|2753.75|2763.85|2752.35|14
1734493750000|2024-12-18 03:49:10|2764.25|2752.75|2767.36|2755.86|2767.36|2755.86|2763.75|2752.25|20
1734493760000|2024-12-18 03:49:20|2767.34|2755.84|2766.25|2754.75|2767.5|2756|2765.25|2753.75|27
1734493770000|2024-12-18 03:49:30|2766.28|2754.78|2764.41|2752.91|2766.36|2754.86|2764.34|2752.84|21
1734493780000|2024-12-18 03:49:40|2764.35|2752.85|2764.25|2752.75|2765.4|2753.9|2763.95|2752.45|18
1734493790000|2024-12-18 03:49:50|2764.4|2752.9|2763.45|2751.95|2764.4|2752.9|2763.45|2751.95|26
1734493800000|2024-12-18 03:50:00|2763.95|2752.45|2764|2752.5|2764.65|2753.15|2763.75|2752.25|19
1734493810000|2024-12-18 03:50:10|2764.05|2752.55|2768.95|2757.45|2769.45|2757.95|2764.05|2752.55|34
1734493820000|2024-12-18 03:50:20|2768.85|2757.35|2772.35|2760.85|2772.35|2760.85|2768.85|2757.35|28
1734493830000|2024-12-18 03:50:30|2772.45|2760.95|2770.45|2758.95|2772.45|2760.95|2770.25|2758.75|27
1734493840000|2024-12-18 03:50:40|2770.65|2759.15|2770.28|2758.78|2771.45|2759.95|2770.28|2758.78|21
1734493850000|2024-12-18 03:50:50|2770.3|2758.8|2773.25|2761.75|2773.25|2761.75|2770.25|2758.75|17
1734493860000|2024-12-18 03:51:00|2773.37|2761.87|2774.25|2762.75|2775|2763.5|2773.1|2761.6|19
1734493870000|2024-12-18 03:51:10|2774.1|2762.6|2773.25|2761.75|2774.25|2762.75|2773.23|2761.73|17
1734493880000|2024-12-18 03:51:20|2773.27|2761.77|2772.25|2760.75|2773.3|2761.8|2772.2|2760.7|22
1734493890000|2024-12-18 03:51:30|2772.36|2760.86|2771.34|2759.84|2772.36|2760.86|2770.25|2758.75|22
1734493900000|2024-12-18 03:51:40|2772.09|2760.59|2771.2|2759.7|2772.36|2760.86|2771.2|2759.7|15
1734493910000|2024-12-18 03:51:50|2771.05|2759.55|2772.3|2760.8|2772.32|2760.82|2771.05|2759.55|23
1734493920000|2024-12-18 03:52:00|2772.35|2760.85|2770.28|2758.78|2773.36|2761.86|2770.28|2758.78|27
1734493930000|2024-12-18 03:52:10|2770.2|2758.7|2770.25|2758.75|2770.45|2758.95|2769.15|2757.65|32
1734493940000|2024-12-18 03:52:20|2770.3|2758.8|2769.25|2757.75|2770.3|2758.8|2767.33|2755.83|35
1734493950000|2024-12-18 03:52:30|2769.34|2757.84|2772.32|2760.82|2772.45|2760.95|2769.25|2757.75|19
1734493960000|2024-12-18 03:52:40|2772.09|2760.59|2773.3|2761.8|2773.5|2762|2771.2|2759.7|31
1734493970000|2024-12-18 03:52:50|2773.32|2761.82|2775.45|2763.95|2775.45|2763.95|2773.25|2761.75|15
1734493980000|2024-12-18 03:53:00|2775.3|2763.8|2776.32|2764.82|2776.75|2765.25|2775.18|2763.68|33
1734493990000|2024-12-18 03:53:10|2776.34|2764.84|2776.4|2764.9|2778.06|2766.56|2776.23|2764.73|30
1734494000000|2024-12-18 03:53:20|2776.25|2764.75|2773.4|2761.9|2776.3|2764.8|2773.25|2761.75|25
1734494010000|2024-12-18 03:53:30|2774.06|2762.56|2774.35|2762.85|2775.45|2763.95|2773.9|2762.4|30
1734494020000|2024-12-18 03:53:40|2774.25|2762.75|2777.4|2765.9|2777.55|2766.05|2774.25|2762.75|27
1734494030000|2024-12-18 03:53:50|2777.1|2765.6|2777.1|2765.6|2777.1|2765.6|2775.6|2764.1|17
1734494040000|2024-12-18 03:54:00|2776.85|2765.35|2777.36|2765.86|2777.55|2766.05|2776.75|2765.25|35
1734494050000|2024-12-18 03:54:10|2777.45|2765.95|2778.45|2766.95|2779.25|2767.75|2777.25|2765.75|20
1734494060000|2024-12-18 03:54:20|2778.4|2766.9|2778.25|2766.75|2778.45|2766.95|2777.25|2765.75|32
1734494070000|2024-12-18 03:54:30|2778.75|2767.25|2779.25|2767.75|2779.85|2768.35|2778.75|2767.25|10
1734494080000|2024-12-18 03:54:40|2779.05|2767.55|2778.1|2766.6|2779.05|2767.55|2778.1|2766.6|8
1734494090000|2024-12-18 03:54:50|2778.15|2766.65|2778.37|2766.87|2778.45|2766.95|2776.25|2764.75|28
1734494100000|2024-12-18 03:55:00|2778.28|2766.78|2778.35|2766.85|2778.55|2767.05|2778.25|2766.75|26
1734494110000|2024-12-18 03:55:10|2777.58|2766.08|2778.28|2766.78|2778.35|2766.85|2777.25|2765.75|27
1734494120000|2024-12-18 03:55:20|2778.25|2766.75|2780.34|2768.84|2780.4|2768.9|2778.25|2766.75|10
1734494130000|2024-12-18 03:55:30|2780.25|2768.75|2780.25|2768.75|2782.4|2770.9|2780.25|2768.75|26
1734494140000|2024-12-18 03:55:40|2780.43|2768.93|2779.25|2767.75|2780.43|2768.93|2779.25|2767.75|15
1734494150000|2024-12-18 03:55:50|2780.25|2768.75|2779.36|2767.86|2781.34|2769.84|2779.3|2767.8|26
1734494160000|2024-12-18 03:56:00|2779.25|2767.75|2779.4|2767.9|2780.25|2768.75|2778.65|2767.15|35
1734494170000|2024-12-18 03:56:10|2779.36|2767.86|2782.25|2770.75|2782.25|2770.75|2779.23|2767.73|35
1734494180000|2024-12-18 03:56:20|2782.3|2770.8|2783.3|2771.8|2783.6|2772.1|2781.25|2769.75|31
1734494190000|2024-12-18 03:56:30|2783.35|2771.85|2782.25|2770.75|2783.45|2771.95|2781.7|2770.2|27
1734494200000|2024-12-18 03:56:40|2782.34|2770.84|2784.25|2772.75|2784.25|2772.75|2782.34|2770.84|8
1734494210000|2024-12-18 03:56:50|2783.75|2772.25|2782.75|2771.25|2783.75|2772.25|2782.25|2770.75|16
1734494220000|2024-12-18 03:57:00|2782.25|2770.75|2779.3|2767.8|2782.75|2771.25|2779.23|2767.73|31
1734494230000|2024-12-18 03:57:10|2778.8|2767.3|2777.27|2765.77|2779.45|2767.95|2777.23|2765.73|26
1734494240000|2024-12-18 03:57:20|2777.18|2765.68|2774.17|2762.67|2777.4|2765.9|2773.85|2762.35|26
1734494250000|2024-12-18 03:57:30|2773.55|2762.05|2776.25|2764.75|2776.25|2764.75|2773.15|2761.65|28
1734494260000|2024-12-18 03:57:40|2776.3|2764.8|2778.2|2766.7|2778.6|2767.1|2776.25|2764.75|26
1734494270000|2024-12-18 03:57:50|2778.22|2766.72|2779.5|2768|2779.5|2768|2778.2|2766.7|22
1734494280000|2024-12-18 03:58:00|2780|2768.5|2778.35|2766.85|2780.35|2768.85|2778.35|2766.85|24
1734494290000|2024-12-18 03:58:10|2778.4|2766.9|2775.75|2764.25|2778.4|2766.9|2775.75|2764.25|35
1734494300000|2024-12-18 03:58:20|2776.25|2764.75|2777.34|2765.84|2777.35|2765.85|2776.25|2764.75|10
1734494310000|2024-12-18 03:58:30|2777.25|2765.75|2776.25|2764.75|2777.3|2765.8|2775.2|2763.7|32
1734494320000|2024-12-18 03:58:40|2776.3|2764.8|2776.25|2764.75|2776.5|2765|2775.39|2763.89|31
1734494330000|2024-12-18 03:58:50|2776.33|2764.83|2777.25|2765.75|2777.25|2765.75|2776.25|2764.75|16
1734494340000|2024-12-18 03:59:00|2777.75|2766.25|2774.53|2763.03|2777.9|2766.4|2774.34|2762.84|21
1734494350000|2024-12-18 03:59:10|2774.44|2762.94|2773.25|2761.75|2774.44|2762.94|2772.2|2760.7|30
1734494360000|2024-12-18 03:59:20|2772.75|2761.25|2774.25|2762.75|2774.33|2762.83|2772.75|2761.25|27
1734494370000|2024-12-18 03:59:30|2774.33|2762.83|2773.3|2761.8|2774.33|2762.83|2772.75|2761.25|17
1734494380000|2024-12-18 03:59:40|2773.4|2761.9|2772.55|2761.05|2773.4|2761.9|2772.25|2760.75|21
1734494390000|2024-12-18 03:59:50|2772.45|2760.95|2773.23|2761.73|2773.75|2762.25|2772.25|2760.75|24
1734494400000|2024-12-18 04:00:00|2773.2|2761.7|2774.25|2762.75|2774.35|2762.85|2771.78|2760.28|27
1734494410000|2024-12-18 04:00:10|2774.15|2762.65|2772.5|2761|2774.15|2762.65|2772.25|2760.75|27
1734494420000|2024-12-18 04:00:20|2772.38|2760.88|2771.36|2759.86|2772.38|2760.88|2770.25|2758.75|30
1734494430000|2024-12-18 04:00:30|2771.25|2759.75|2766.35|2754.85|2771.34|2759.84|2766.35|2754.85|33
1734494440000|2024-12-18 04:00:40|2766.32|2754.82|2765.35|2753.85|2766.32|2754.82|2762.41|2750.91|37
1734494450000|2024-12-18 04:00:50|2765.25|2753.75|2766.34|2754.84|2767.45|2755.95|2765.05|2753.55|35
1734494460000|2024-12-18 04:01:00|2766.3|2754.8|2763.23|2751.73|2766.34|2754.84|2762.7|2751.2|37
1734494470000|2024-12-18 04:01:10|2762.4|2750.9|2765.75|2754.25|2765.75|2754.25|2762.4|2750.9|37
1734494480000|2024-12-18 04:01:20|2766.25|2754.75|2764.3|2752.8|2767.3|2755.8|2764.3|2752.8|22
1734494490000|2024-12-18 04:01:30|2764.2|2752.7|2764.28|2752.78|2764.67|2753.17|2763.1|2751.6|28
1734494500000|2024-12-18 04:01:40|2764.25|2752.75|2760.25|2748.75|2765.25|2753.75|2760.25|2748.75|23
1734494510000|2024-12-18 04:01:50|2760.55|2749.05|2759.28|2747.78|2761.52|2750.02|2758.3|2746.8|32
1734494520000|2024-12-18 04:02:00|2759.23|2747.73|2760.33|2748.83|2762.25|2750.75|2758.15|2746.65|31
1734494530000|2024-12-18 04:02:10|2760.34|2748.84|2760.23|2748.73|2761.05|2749.55|2759.72|2748.22|27
1734494540000|2024-12-18 04:02:20|2760.25|2748.75|2758.75|2747.25|2760.25|2748.75|2757.35|2745.85|34
1734494550000|2024-12-18 04:02:30|2758.45|2746.95|2760.3|2748.8|2760.6|2749.1|2758.45|2746.95|31
1734494560000|2024-12-18 04:02:40|2760.25|2748.75|2761.35|2749.85|2762.4|2750.9|2759.4|2747.9|31
1734494570000|2024-12-18 04:02:50|2761.4|2749.9|2759.3|2747.8|2761.45|2749.95|2758.15|2746.65|30
1734494580000|2024-12-18 04:03:00|2759.05|2747.55|2758.75|2747.25|2759.05|2747.55|2757.9|2746.4|31
1734494590000|2024-12-18 04:03:10|2759.35|2747.85|2758.3|2746.8|2759.45|2747.95|2757.25|2745.75|30
1734494600000|2024-12-18 04:03:20|2758.6|2747.1|2756.25|2744.75|2758.6|2747.1|2755.25|2743.75|31
1734494610000|2024-12-18 04:03:30|2756.34|2744.84|2753.15|2741.65|2756.34|2744.84|2753.15|2741.65|36
1734494620000|2024-12-18 04:03:40|2753.5|2742|2754.25|2742.75|2755.45|2743.95|2753.25|2741.75|31
1734494630000|2024-12-18 04:03:50|2754.16|2742.66|2751.85|2740.35|2754.16|2742.66|2751.8|2740.3|32
1734494640000|2024-12-18 04:04:00|2751.8|2740.3|2753.36|2741.86|2753.36|2741.86|2751.25|2739.75|37
1734494650000|2024-12-18 04:04:10|2753.5|2742|2754.3|2742.8|2754.8|2743.3|2753.14|2741.64|31
1734494660000|2024-12-18 04:04:20|2754.35|2742.85|2755.25|2743.75|2755.45|2743.95|2754.25|2742.75|22
1734494670000|2024-12-18 04:04:30|2755.75|2744.25|2755.32|2743.82|2756.4|2744.9|2755.25|2743.75|29
1734494680000|2024-12-18 04:04:40|2755.35|2743.85|2753.3|2741.8|2756.5|2745|2753.2|2741.7|30
1734494690000|2024-12-18 04:04:50|2753.28|2741.78|2751.8|2740.3|2753.28|2741.78|2751.44|2739.94|27
1734494700000|2024-12-18 04:05:00|2752.3|2740.8|2757.4|2745.9|2758.2|2746.7|2752.3|2740.8|31
1734494710000|2024-12-18 04:05:10|2757.45|2745.95|2758.2|2746.7|2759.19|2747.69|2756.34|2744.84|28
1734494720000|2024-12-18 04:05:20|2757.46|2745.96|2756.39|2744.89|2757.78|2746.28|2756.25|2744.75|33
1734494730000|2024-12-18 04:05:30|2756.36|2744.86|2755.39|2743.89|2758.25|2746.75|2754.09|2742.59|35
1734494740000|2024-12-18 04:05:40|2755.41|2743.91|2755.25|2743.75|2756.36|2744.86|2755.17|2743.67|28
1734494750000|2024-12-18 04:05:50|2754.75|2743.25|2752.25|2740.75|2754.75|2743.25|2752.25|2740.75|36
1734494760000|2024-12-18 04:06:00|2752.16|2740.66|2755.25|2743.75|2755.25|2743.75|2751.47|2739.97|19
1734494770000|2024-12-18 04:06:10|2755.6|2744.1|2758.25|2746.75|2758.65|2747.15|2755.6|2744.1|14
1734494780000|2024-12-18 04:06:20|2758.3|2746.8|2757.42|2745.92|2760.15|2748.65|2757.41|2745.91|24
1734494790000|2024-12-18 04:06:30|2757.34|2745.84|2758.34|2746.84|2759.95|2748.45|2757.25|2745.75|37
1734494800000|2024-12-18 04:06:40|2758.32|2746.82|2755.23|2743.73|2758.32|2746.82|2755.2|2743.7|37
1734494810000|2024-12-18 04:06:50|2755.42|2743.92|2754.75|2743.25|2755.5|2744|2754.2|2742.7|33
1734494820000|2024-12-18 04:07:00|2755.2|2743.7|2758.11|2746.61|2758.11|2746.61|2755.05|2743.55|38
1734494830000|2024-12-18 04:07:10|2758.32|2746.82|2760.35|2748.85|2760.5|2749|2758.25|2746.75|35
1734494840000|2024-12-18 04:07:20|2760.5|2749|2759.05|2747.55|2762.25|2750.75|2758.45|2746.95|31
1734494850000|2024-12-18 04:07:30|2759.1|2747.6|2761.12|2749.62|2761.3|2749.8|2758.57|2747.07|34
1734494860000|2024-12-18 04:07:40|2759.33|2747.83|2758.84|2747.34|2759.65|2748.15|2757.88|2746.38|37
1734494870000|2024-12-18 04:07:50|2758.79|2747.29|2758.22|2746.72|2759|2747.5|2758|2746.5|27
1734494880000|2024-12-18 04:08:00|2758.3|2746.8|2758.33|2746.83|2758.85|2747.35|2757.2|2745.7|36
1734494890000|2024-12-18 04:08:10|2758.34|2746.84|2758.11|2746.61|2759.4|2747.9|2758|2746.5|34
1734494900000|2024-12-18 04:08:20|2757.5|2746|2760.28|2748.78|2760.28|2748.78|2757|2745.5|35
1734494910000|2024-12-18 04:08:30|2760.7|2749.2|2762.35|2750.85|2762.45|2750.95|2760.7|2749.2|31
1734494920000|2024-12-18 04:08:40|2762.2|2750.7|2759.27|2747.77|2762.21|2750.71|2759.01|2747.51|35
1734494930000|2024-12-18 04:08:50|2759.28|2747.78|2761.17|2749.67|2761.28|2749.78|2759.25|2747.75|26
1734494940000|2024-12-18 04:09:00|2761.2|2749.7|2756.28|2744.78|2761.2|2749.7|2756.28|2744.78|32
1734494950000|2024-12-18 04:09:10|2756.33|2744.83|2759.28|2747.78|2760|2748.5|2756.33|2744.83|33
1734494960000|2024-12-18 04:09:20|2759.25|2747.75|2757.05|2745.55|2759.34|2747.84|2757.05|2745.55|31
1734494970000|2024-12-18 04:09:30|2756.05|2744.55|2759.25|2747.75|2759.5|2748|2756.05|2744.55|20
1734494980000|2024-12-18 04:09:40|2759.75|2748.25|2760.3|2748.8|2763.2|2751.7|2759.75|2748.25|31
1734494990000|2024-12-18 04:09:50|2759.65|2748.15|2760.32|2748.82|2760.36|2748.86|2759.25|2747.75|29
1734495000000|2024-12-18 04:10:00|2760.5|2749|2758.25|2746.75|2760.9|2749.4|2757.75|2746.25|27
1734495010000|2024-12-18 04:10:10|2757.75|2746.25|2757.77|2746.27|2759.75|2748.25|2757.75|2746.25|29
1734495020000|2024-12-18 04:10:20|2757.69|2746.19|2758.93|2747.43|2759.34|2747.84|2757.69|2746.19|25
1734495030000|2024-12-18 04:10:30|2756.42|2744.92|2756.34|2744.84|2757.2|2745.7|2755.25|2743.75|18
1734495040000|2024-12-18 04:10:40|2756.3|2744.8|2756.25|2744.75|2756.37|2744.87|2755.25|2743.75|26
1734495050000|2024-12-18 04:10:50|2756.75|2745.25|2755|2743.5|2757.32|2745.82|2755|2743.5|21
1734495060000|2024-12-18 04:11:00|2754.9|2743.4|2752.4|2740.9|2755.4|2743.9|2751.5|2740|35
1734495070000|2024-12-18 04:11:10|2751.9|2740.4|2755.28|2743.78|2755.5|2744|2751.9|2740.4|28
1734495080000|2024-12-18 04:11:20|2755.25|2743.75|2755.85|2744.35|2755.85|2744.35|2754.85|2743.35|23
1734495090000|2024-12-18 04:11:30|2756.25|2744.75|2758.64|2747.14|2760.45|2748.95|2756.25|2744.75|30
1734495100000|2024-12-18 04:11:40|2758.25|2746.75|2759.9|2748.4|2760.34|2748.84|2758.25|2746.75|31
1734495110000|2024-12-18 04:11:50|2760.2|2748.7|2756.15|2744.65|2760.3|2748.8|2755.9|2744.4|34
1734495120000|2024-12-18 04:12:00|2756.45|2744.95|2755.9|2744.4|2757.45|2745.95|2755.8|2744.3|34
1734495130000|2024-12-18 04:12:10|2755.85|2744.35|2753.25|2741.75|2756.32|2744.82|2751.33|2739.83|29
1734495140000|2024-12-18 04:12:20|2753|2741.5|2751.75|2740.25|2753.1|2741.6|2751.25|2739.75|27
1734495150000|2024-12-18 04:12:30|2751.85|2740.35|2755.55|2744.05|2755.6|2744.1|2751.75|2740.25|19
1734495160000|2024-12-18 04:12:40|2755.45|2743.95|2753.25|2741.75|2755.45|2743.95|2753.25|2741.75|26
1734495170000|2024-12-18 04:12:50|2753.32|2741.82|2754.25|2742.75|2754.25|2742.75|2751.75|2740.25|16
1734495180000|2024-12-18 04:13:00|2754.45|2742.95|2757.45|2745.95|2757.45|2745.95|2754.25|2742.75|19
1734495190000|2024-12-18 04:13:10|2757.95|2746.45|2758.25|2746.75|2759.25|2747.75|2757|2745.5|27
1734495200000|2024-12-18 04:13:20|2758.34|2746.84|2757.3|2745.8|2758.35|2746.85|2757|2745.5|27
1734495210000|2024-12-18 04:13:30|2757.2|2745.7|2754.95|2743.45|2757.23|2745.73|2754.85|2743.35|32
1734495220000|2024-12-18 04:13:40|2754.85|2743.35|2755.36|2743.86|2755.36|2743.86|2753.7|2742.2|28
1734495230000|2024-12-18 04:13:50|2755.34|2743.84|2756|2744.5|2756|2744.5|2754.5|2743|18
1734495240000|2024-12-18 04:14:00|2755.5|2744|2750.85|2739.35|2755.5|2744|2750.85|2739.35|31
1734495250000|2024-12-18 04:14:10|2750.82|2739.32|2752.25|2740.75|2752.25|2740.75|2750.6|2739.1|34
1734495260000|2024-12-18 04:14:20|2752.75|2741.25|2752|2740.5|2753.2|2741.7|2751.9|2740.4|29
1734495270000|2024-12-18 04:14:30|2752.05|2740.55|2750.75|2739.25|2752.05|2740.55|2750.25|2738.75|20
1734495280000|2024-12-18 04:14:40|2751.35|2739.85|2752.25|2740.75|2752.5|2741|2750.41|2738.91|35
1734495290000|2024-12-18 04:14:50|2752.32|2740.82|2749.35|2737.85|2752.32|2740.82|2749.35|2737.85|30
1734495300000|2024-12-18 04:15:00|2749.31|2737.81|2752.2|2740.7|2752.28|2740.78|2749.25|2737.75|35
1734495310000|2024-12-18 04:15:10|2752.25|2740.75|2752.1|2740.6|2754.3|2742.8|2752.01|2740.51|35
1734495320000|2024-12-18 04:15:20|2752.2|2740.7|2754.35|2742.85|2754.35|2742.85|2752.15|2740.65|34
1734495330000|2024-12-18 04:15:30|2753.98|2742.48|2755.02|2743.52|2755.36|2743.86|2753.4|2741.9|31
1734495340000|2024-12-18 04:15:40|2755.05|2743.55|2756.34|2744.84|2756.45|2744.95|2754.99|2743.49|37
1734495350000|2024-12-18 04:15:50|2756.35|2744.85|2758.25|2746.75|2758.35|2746.85|2756.25|2744.75|25
1734495360000|2024-12-18 04:16:00|2757.85|2746.35|2754.4|2742.9|2757.85|2746.35|2754.28|2742.78|11
1734495370000|2024-12-18 04:16:10|2754.32|2742.82|2758.35|2746.85|2758.35|2746.85|2754.32|2742.82|17
1734495380000|2024-12-18 04:16:20|2758.25|2746.75|2755.45|2743.95|2759.45|2747.95|2755.25|2743.75|34
1734495390000|2024-12-18 04:16:30|2755.5|2744|2757.3|2745.8|2758.05|2746.55|2755.23|2743.73|31
1734495400000|2024-12-18 04:16:40|2757.23|2745.73|2758.75|2747.25|2758.75|2747.25|2757.02|2745.52|21
1734495410000|2024-12-18 04:16:50|2759.25|2747.75|2758.2|2746.7|2760.32|2748.82|2757.98|2746.48|18
1734495420000|2024-12-18 04:17:00|2758.17|2746.67|2757.01|2745.51|2758.25|2746.75|2756.92|2745.42|36
1734495430000|2024-12-18 04:17:10|2757.04|2745.54|2756.87|2745.37|2759.28|2747.78|2756.87|2745.37|34
1734495440000|2024-12-18 04:17:20|2757.13|2745.63|2758.45|2746.95|2758.45|2746.95|2756.1|2744.6|27
1734495450000|2024-12-18 04:17:30|2758.9|2747.4|2758.35|2746.85|2758.9|2747.4|2757.06|2745.56|37
1734495460000|2024-12-18 04:17:40|2758|2746.5|2758.25|2746.75|2758.78|2747.28|2757.28|2745.78|37
1734495470000|2024-12-18 04:17:50|2758.35|2746.85|2757.1|2745.6|2758.35|2746.85|2757.1|2745.6|34
1734495480000|2024-12-18 04:18:00|2757.08|2745.58|2753.25|2741.75|2757.19|2745.69|2753.2|2741.7|37
1734495490000|2024-12-18 04:18:10|2753.2|2741.7|2752.35|2740.85|2754.55|2743.05|2752.35|2740.85|36
1734495500000|2024-12-18 04:18:20|2752.53|2741.03|2751.67|2740.17|2754.2|2742.7|2751.67|2740.17|33
1734495510000|2024-12-18 04:18:30|2751.44|2739.94|2751.22|2739.72|2752.95|2741.45|2751.17|2739.67|35
1734495520000|2024-12-18 04:18:40|2751.28|2739.78|2754.25|2742.75|2754.35|2742.85|2751.08|2739.58|23
1734495530000|2024-12-18 04:18:50|2755.25|2743.75|2753.75|2742.25|2755.25|2743.75|2753.14|2741.64|32
1734495540000|2024-12-18 04:19:00|2753.8|2742.3|2753.2|2741.7|2754|2742.5|2752|2740.5|24
1734495550000|2024-12-18 04:19:10|2753.25|2741.75|2756.75|2745.25|2757.25|2745.75|2753.15|2741.65|20
1734495560000|2024-12-18 04:19:20|2756.85|2745.35|2758.18|2746.68|2758.35|2746.85|2756.7|2745.2|19
1734495570000|2024-12-18 04:19:30|2757.9|2746.4|2760|2748.5|2760.28|2748.78|2757.85|2746.35|18
1734495580000|2024-12-18 04:19:40|2760.25|2748.75|2758.25|2746.75|2760.45|2748.95|2758.17|2746.67|32
1734495590000|2024-12-18 04:19:50|2758.23|2746.73|2753.18|2741.68|2758.23|2746.73|2753|2741.5|27
1734495600000|2024-12-18 04:20:00|2753.17|2741.67|2751.9|2740.4|2754.2|2742.7|2751.9|2740.4|29
1734495610000|2024-12-18 04:20:10|2752.15|2740.65|2751.66|2740.16|2752.39|2740.89|2751.1|2739.6|32
1734495620000|2024-12-18 04:20:20|2752.45|2740.95|2751.37|2739.87|2753.07|2741.57|2751.15|2739.65|35
1734495630000|2024-12-18 04:20:30|2751.44|2739.94|2750.88|2739.38|2752.28|2740.78|2750.88|2739.38|37
1734495640000|2024-12-18 04:20:40|2751.06|2739.56|2751.35|2739.85|2751.4|2739.9|2750.03|2738.53|31
1734495650000|2024-12-18 04:20:50|2751.75|2740.25|2754.1|2742.6|2754.1|2742.6|2751.75|2740.25|33
1734495660000|2024-12-18 04:21:00|2753.81|2742.31|2756.17|2744.67|2756.25|2744.75|2753.45|2741.95|35
1734495670000|2024-12-18 04:21:10|2756.22|2744.72|2759.17|2747.67|2759.25|2747.75|2756.17|2744.67|30
1734495680000|2024-12-18 04:21:20|2758.45|2746.95|2756.17|2744.67|2759.17|2747.67|2756.17|2744.67|22
1734495690000|2024-12-18 04:21:30|2756.13|2744.63|2754.28|2742.78|2756.85|2745.35|2754.28|2742.78|34
1734495700000|2024-12-18 04:21:40|2754.18|2742.68|2752.15|2740.65|2754.18|2742.68|2752.15|2740.65|36
1734495710000|2024-12-18 04:21:50|2751.32|2739.82|2751.1|2739.6|2751.82|2740.32|2750.23|2738.73|37
1734495720000|2024-12-18 04:22:00|2750.95|2739.45|2743.5|2732|2751.25|2739.75|2742.65|2731.15|35
1734495730000|2024-12-18 04:22:10|2743.35|2731.85|2747.25|2735.75|2747.34|2735.84|2743.35|2731.85|32
1734495740000|2024-12-18 04:22:20|2746.25|2734.75|2746.95|2735.45|2748.45|2736.95|2746.25|2734.75|31
1734495750000|2024-12-18 04:22:30|2746.05|2734.55|2744.75|2733.25|2746.05|2734.55|2743.5|2732|21
1734495760000|2024-12-18 04:22:40|2744.6|2733.1|2744|2732.5|2745.3|2733.8|2743.9|2732.4|35
1734495770000|2024-12-18 04:22:50|2744.04|2732.54|2742.32|2730.82|2744.04|2732.54|2741.08|2729.58|36
1734495780000|2024-12-18 04:23:00|2742.25|2730.75|2743.55|2732.05|2745.4|2733.9|2742.25|2730.75|24
1734495790000|2024-12-18 04:23:10|2743.6|2732.1|2744.45|2732.95|2744.45|2732.95|2741.91|2730.41|28
1734495800000|2024-12-18 04:23:20|2744.15|2732.65|2743.3|2731.8|2746.25|2734.75|2742.5|2731|27
1734495810000|2024-12-18 04:23:30|2743.25|2731.75|2740.25|2728.75|2743.25|2731.75|2738.95|2727.45|30
1734495820000|2024-12-18 04:23:40|2740.37|2728.87|2734.5|2723|2741.1|2729.6|2733.85|2722.35|37
1734495830000|2024-12-18 04:23:50|2734.1|2722.6|2729.25|2717.75|2734.1|2722.6|2729.25|2717.75|37
1734495840000|2024-12-18 04:24:00|2729.75|2718.25|2732.25|2720.75|2732.35|2720.85|2729.5|2718|28
1734495850000|2024-12-18 04:24:10|2732.32|2720.82|2729.6|2718.1|2733.25|2721.75|2729.25|2717.75|37
1734495860000|2024-12-18 04:24:20|2730.2|2718.7|2722.7|2711.2|2730.2|2718.7|2720.6|2709.1|39
1734495870000|2024-12-18 04:24:30|2722.78|2711.28|2720.3|2708.8|2723.27|2711.77|2719.67|2708.17|37
1734495880000|2024-12-18 04:24:40|2720.4|2708.9|2719.25|2707.75|2720.4|2708.9|2717.34|2705.84|30
1734495890000|2024-12-18 04:24:50|2719.5|2708|2717.5|2706|2719.5|2708|2717|2705.5|28
1734495900000|2024-12-18 04:25:00|2717.25|2705.75|2714.4|2702.9|2718.8|2707.3|2714.4|2702.9|31
1734495910000|2024-12-18 04:25:10|2714.32|2702.82|2714.25|2702.75|2715.45|2703.95|2713.6|2702.1|25
1734495920000|2024-12-18 04:25:20|2714.32|2702.82|2710.1|2698.6|2717.75|2706.25|2709.95|2698.45|26
1734495930000|2024-12-18 04:25:30|2710.2|2698.7|2705.85|2694.35|2710.2|2698.7|2705.55|2694.05|31
1734495940000|2024-12-18 04:25:40|2705.8|2694.3|2707|2695.5|2710.35|2698.85|2705.8|2694.3|30
1734495950000|2024-12-18 04:25:50|2707.1|2695.6|2705.93|2694.43|2707.25|2695.75|2705.33|2693.83|34
1734495960000|2024-12-18 04:26:00|2706.13|2694.63|2702.25|2690.75|2706.13|2694.63|2698.8|2687.3|37
1734495970000|2024-12-18 04:26:10|2702.83|2691.33|2700.25|2688.75|2705.3|2693.8|2700.23|2688.73|40
1734495980000|2024-12-18 04:26:20|2699.66|2688.16|2707.45|2695.95|2707.45|2695.95|2697.8|2686.3|40
1734495990000|2024-12-18 04:26:30|2707.5|2696|2705.5|2694|2708.68|2697.18|2704.62|2693.12|40
1734496000000|2024-12-18 04:26:40|2705.6|2694.1|2702.45|2690.95|2707.25|2695.75|2702.3|2690.8|33
1734496010000|2024-12-18 04:26:50|2702.4|2690.9|2699.7|2688.2|2704.35|2692.85|2699.7|2688.2|34
1734496020000|2024-12-18 04:27:00|2699.9|2688.4|2701.75|2690.25|2701.75|2690.25|2698.3|2686.8|30
1734496030000|2024-12-18 04:27:10|2703.25|2691.75|2701.75|2690.25|2704.25|2692.75|2701.75|2690.25|34
1734496040000|2024-12-18 04:27:20|2701.65|2690.15|2702.25|2690.75|2702.25|2690.75|2699.57|2688.07|32
1734496050000|2024-12-18 04:27:30|2702.35|2690.85|2698.7|2687.2|2702.35|2690.85|2698.15|2686.65|34
1734496060000|2024-12-18 04:27:40|2698.75|2687.25|2697.75|2686.25|2699.5|2688|2697.7|2686.2|35
1734496070000|2024-12-18 04:27:50|2697.7|2686.2|2699.55|2688.05|2699.55|2688.05|2697.23|2685.73|37
1734496080000|2024-12-18 04:28:00|2699.25|2687.75|2704.27|2692.77|2705.25|2693.75|2697.5|2686|33
1734496090000|2024-12-18 04:28:10|2703.93|2692.43|2701.53|2690.03|2704.25|2692.75|2701.09|2689.59|35
1734496100000|2024-12-18 04:28:20|2701.4|2689.9|2697.6|2686.1|2702.35|2690.85|2697.18|2685.68|37
1734496110000|2024-12-18 04:28:30|2697.75|2686.25|2707.35|2695.85|2707.45|2695.95|2697.75|2686.25|34
1734496120000|2024-12-18 04:28:40|2706.85|2695.35|2705.45|2693.95|2707.7|2696.2|2705.25|2693.75|30
1734496130000|2024-12-18 04:28:50|2705.35|2693.85|2700.45|2688.95|2705.35|2693.85|2700.45|2688.95|38
1734496140000|2024-12-18 04:29:00|2700.4|2688.9|2705.65|2694.15|2708.35|2696.85|2699.75|2688.25|33
1734496150000|2024-12-18 04:29:10|2706.1|2694.6|2707.75|2696.25|2708.5|2697|2705.35|2693.85|30
1734496160000|2024-12-18 04:29:20|2708.2|2696.7|2708.25|2696.75|2710.3|2698.8|2707.7|2696.2|35
1734496170000|2024-12-18 04:29:30|2707.11|2695.61|2707.95|2696.45|2708.48|2696.98|2705.85|2694.35|36
1734496180000|2024-12-18 04:29:40|2709.25|2697.75|2710.5|2699|2710.5|2699|2709.05|2697.55|15
1734496190000|2024-12-18 04:29:50|2709.45|2697.95|2707.25|2695.75|2710.34|2698.84|2707.25|2695.75|24
1734496200000|2024-12-18 04:30:00|2706.25|2694.75|2708.35|2696.85|2710.55|2699.05|2704.95|2693.45|34
1734496210000|2024-12-18 04:30:10|2707.4|2695.9|2708.34|2696.84|2708.34|2696.84|2704.65|2693.15|32
1734496220000|2024-12-18 04:30:20|2707.9|2696.4|2708.25|2696.75|2709.85|2698.35|2707.8|2696.3|37
1734496230000|2024-12-18 04:30:30|2707.75|2696.25|2707.25|2695.75|2709.34|2697.84|2704.65|2693.15|37
1734496240000|2024-12-18 04:30:40|2707.45|2695.95|2707.35|2695.85|2708.45|2696.95|2706.6|2695.1|32
1734496250000|2024-12-18 04:30:50|2707.7|2696.2|2706.25|2694.75|2709.5|2698|2706.03|2694.53|33
1734496260000|2024-12-18 04:31:00|2705.75|2694.25|2704.22|2692.72|2706.95|2695.45|2704.15|2692.65|37
1734496270000|2024-12-18 04:31:10|2704.15|2692.65|2703.29|2691.79|2705|2693.5|2701.8|2690.3|38
1734496280000|2024-12-18 04:31:20|2703.39|2691.89|2702.75|2691.25|2703.39|2691.89|2700.28|2688.78|36
1734496290000|2024-12-18 04:31:30|2703.25|2691.75|2705.1|2693.6|2705.25|2693.75|2701.75|2690.25|32
1734496300000|2024-12-18 04:31:40|2705.02|2693.52|2703.47|2691.97|2705.02|2693.52|2702.85|2691.35|38
1734496310000|2024-12-18 04:31:50|2703.41|2691.91|2700.2|2688.7|2703.75|2692.25|2700.2|2688.7|34
1734496320000|2024-12-18 04:32:00|2700.05|2688.55|2710.5|2699|2710.5|2699|2700.05|2688.55|31
1734496330000|2024-12-18 04:32:10|2710.75|2699.25|2714.25|2702.75|2714.25|2702.75|2710.4|2698.9|21
1734496340000|2024-12-18 04:32:20|2714.32|2702.82|2708.55|2697.05|2714.45|2702.95|2708.4|2696.9|36
1734496350000|2024-12-18 04:32:30|2708.75|2697.25|2713|2701.5|2713.25|2701.75|2708.75|2697.25|30
1734496360000|2024-12-18 04:32:40|2712.7|2701.2|2712.2|2700.7|2713.34|2701.84|2710.07|2698.57|32
1734496370000|2024-12-18 04:32:50|2711.65|2700.15|2713.25|2701.75|2713.5|2702|2711.65|2700.15|28
1734496380000|2024-12-18 04:33:00|2713.75|2702.25|2710.25|2698.75|2714.35|2702.85|2709.75|2698.25|25
1734496390000|2024-12-18 04:33:10|2711.9|2700.4|2709.94|2698.44|2712.3|2700.8|2709.94|2698.44|30
1734496400000|2024-12-18 04:33:20|2708.75|2697.25|2711.25|2699.75|2711.25|2699.75|2707.25|2695.75|33
1734496410000|2024-12-18 04:33:30|2711.35|2699.85|2708.5|2697|2711.35|2699.85|2706.48|2694.98|38
1734496420000|2024-12-18 04:33:40|2708.7|2697.2|2707.25|2695.75|2709.3|2697.8|2707.25|2695.75|32
1734496430000|2024-12-18 04:33:50|2707.23|2695.73|2707.5|2696|2708.27|2696.77|2706.25|2694.75|26
1734496440000|2024-12-18 04:34:00|2707.25|2695.75|2707.8|2696.3|2710|2698.5|2706.4|2694.9|29
1734496450000|2024-12-18 04:34:10|2707.85|2696.35|2710.32|2698.82|2710.4|2698.9|2707.25|2695.75|31
1734496460000|2024-12-18 04:34:20|2709.45|2697.95|2712.25|2700.75|2713.75|2702.25|2709.45|2697.95|15
1734496470000|2024-12-18 04:34:30|2712.36|2700.86|2714.4|2702.9|2716.35|2704.85|2711.65|2700.15|28
1734496480000|2024-12-18 04:34:40|2714.45|2702.95|2708.6|2697.1|2714.45|2702.95|2708.6|2697.1|32
1734496490000|2024-12-18 04:34:50|2708.1|2696.6|2707.32|2695.82|2708.35|2696.85|2704.8|2693.3|29
1734496500000|2024-12-18 04:35:00|2707.27|2695.77|2705.25|2693.75|2707.27|2695.77|2704.25|2692.75|30
1734496510000|2024-12-18 04:35:10|2705.75|2694.25|2702.2|2690.7|2705.75|2694.25|2702.2|2690.7|25
1734496520000|2024-12-18 04:35:20|2702.4|2690.9|2706.9|2695.4|2707.65|2696.15|2702.3|2690.8|27
1734496530000|2024-12-18 04:35:30|2706.8|2695.3|2702.45|2690.95|2706.87|2695.37|2702.25|2690.75|36
1734496540000|2024-12-18 04:35:40|2702.4|2690.9|2703.25|2691.75|2704.45|2692.95|2702.25|2690.75|27
1734496550000|2024-12-18 04:35:50|2703.36|2691.86|2701.65|2690.15|2703.36|2691.86|2700.6|2689.1|34
1734496560000|2024-12-18 04:36:00|2701.85|2690.35|2699.45|2687.95|2703.7|2692.2|2699.42|2687.92|36
1734496570000|2024-12-18 04:36:10|2699.5|2688|2701.73|2690.23|2702.5|2691|2699.25|2687.75|31
1734496580000|2024-12-18 04:36:20|2701.8|2690.3|2703.25|2691.75|2703.75|2692.25|2701.25|2689.75|28
1734496590000|2024-12-18 04:36:30|2703.75|2692.25|2704.35|2692.85|2706.4|2694.9|2703.55|2692.05|34
1734496600000|2024-12-18 04:36:40|2704.4|2692.9|2704.47|2692.97|2704.5|2693|2703.4|2691.9|33
1734496610000|2024-12-18 04:36:50|2704.44|2692.94|2699.75|2688.25|2704.45|2692.95|2699.75|2688.25|37
1734496620000|2024-12-18 04:37:00|2699.63|2688.13|2694.25|2682.75|2699.63|2688.13|2693.75|2682.25|35
1734496630000|2024-12-18 04:37:10|2694.35|2682.85|2696.27|2684.77|2697.45|2685.95|2694.25|2682.75|33
1734496640000|2024-12-18 04:37:20|2696.3|2684.8|2695.25|2683.75|2696.45|2684.95|2693.6|2682.1|32
1734496650000|2024-12-18 04:37:30|2695.8|2684.3|2695.25|2683.75|2696.45|2684.95|2694.5|2683|28
1734496660000|2024-12-18 04:37:40|2695.34|2683.84|2695.25|2683.75|2695.6|2684.1|2692.95|2681.45|31
1734496670000|2024-12-18 04:37:50|2695.35|2683.85|2696.13|2684.63|2696.25|2684.75|2694.1|2682.6|26
1734496680000|2024-12-18 04:38:00|2696.34|2684.84|2693.86|2682.36|2696.34|2684.84|2693.42|2681.92|36
1734496690000|2024-12-18 04:38:10|2693.77|2682.27|2696.3|2684.8|2696.84|2685.34|2693.62|2682.12|36
1734496700000|2024-12-18 04:38:20|2697.8|2686.3|2700.3|2688.8|2700.3|2688.8|2696.8|2685.3|28
1734496710000|2024-12-18 04:38:30|2700.15|2688.65|2701.1|2689.6|2701.1|2689.6|2699.25|2687.75|30
1734496720000|2024-12-18 04:38:40|2700.6|2689.1|2699.8|2688.3|2701.85|2690.35|2699.8|2688.3|25
1734496730000|2024-12-18 04:38:50|2699.5|2688|2699.6|2688.1|2699.8|2688.3|2698.89|2687.39|33
1734496740000|2024-12-18 04:39:00|2699.7|2688.2|2697.1|2685.6|2699.7|2688.2|2697.02|2685.52|36
1734496750000|2024-12-18 04:39:10|2696.65|2685.15|2693.27|2681.77|2696.65|2685.15|2693.27|2681.77|32
1734496760000|2024-12-18 04:39:20|2693.17|2681.67|2691.3|2679.8|2693.17|2681.67|2690.25|2678.75|39
1734496770000|2024-12-18 04:39:30|2691.75|2680.25|2690.25|2678.75|2694.05|2682.55|2689.25|2677.75|34
1734496780000|2024-12-18 04:39:40|2690.5|2679|2687.3|2675.8|2691|2679.5|2687.3|2675.8|29
1734496790000|2024-12-18 04:39:50|2686.8|2675.3|2686.25|2674.75|2687.43|2675.93|2686.2|2674.7|29
1734496800000|2024-12-18 04:40:00|2686.35|2674.85|2689.38|2677.88|2690.4|2678.9|2686.25|2674.75|37
1734496810000|2024-12-18 04:40:10|2689.3|2677.8|2688.93|2677.43|2689.3|2677.8|2686.7|2675.2|33
1734496820000|2024-12-18 04:40:20|2688.88|2677.38|2689.23|2677.73|2690.35|2678.85|2688.2|2676.7|31
1734496830000|2024-12-18 04:40:30|2689.27|2677.77|2687.25|2675.75|2690.42|2678.92|2686.75|2675.25|32
1734496840000|2024-12-18 04:40:40|2687|2675.5|2689.36|2677.86|2689.5|2678|2686.9|2675.4|25
1734496850000|2024-12-18 04:40:50|2689.34|2677.84|2687.85|2676.35|2689.36|2677.86|2687.85|2676.35|36
1734496860000|2024-12-18 04:41:00|2688.3|2676.8|2688.8|2677.3|2689.3|2677.8|2688.1|2676.6|37
1734496870000|2024-12-18 04:41:10|2689.3|2677.8|2686.3|2674.8|2690.25|2678.75|2685.4|2673.9|35
1734496880000|2024-12-18 04:41:20|2686.32|2674.82|2690.25|2678.75|2691.35|2679.85|2686.17|2674.67|35
1734496890000|2024-12-18 04:41:30|2690.45|2678.95|2690.25|2678.75|2690.45|2678.95|2688.3|2676.8|39
1734496900000|2024-12-18 04:41:40|2690.23|2678.73|2691|2679.5|2691.65|2680.15|2689.05|2677.55|33
1734496910000|2024-12-18 04:41:50|2691.15|2679.65|2698.1|2686.6|2698.1|2686.6|2691.15|2679.65|30
1734496920000|2024-12-18 04:42:00|2698.25|2686.75|2698.6|2687.1|2699.4|2687.9|2696.1|2684.6|34
1734496930000|2024-12-18 04:42:10|2698.4|2686.9|2700.15|2688.65|2700.35|2688.85|2698.4|2686.9|35
1734496940000|2024-12-18 04:42:20|2699.75|2688.25|2701.2|2689.7|2701.2|2689.7|2699.6|2688.1|38
1734496950000|2024-12-18 04:42:30|2701.15|2689.65|2703.3|2691.8|2704.1|2692.6|2700.5|2689|31
1734496960000|2024-12-18 04:42:40|2703.35|2691.85|2704.1|2692.6|2704.18|2692.68|2703.25|2691.75|25
1734496970000|2024-12-18 04:42:50|2704.25|2692.75|2705.95|2694.45|2706.3|2694.8|2703.85|2692.35|27
1734496980000|2024-12-18 04:43:00|2706|2694.5|2702.45|2690.95|2706.15|2694.65|2702.44|2690.94|34
1734496990000|2024-12-18 04:43:10|2702.4|2690.9|2702.23|2690.73|2702.4|2690.9|2701.21|2689.71|25
1734497000000|2024-12-18 04:43:20|2702.17|2690.67|2704.4|2692.9|2704.4|2692.9|2702.17|2690.67|12
1734497010000|2024-12-18 04:43:30|2704.2|2692.7|2704.25|2692.75|2704.34|2692.84|2704.15|2692.65|24
1734497020000|2024-12-18 04:43:40|2704.34|2692.84|2705.25|2693.75|2706.55|2695.05|2703.18|2691.68|30
1734497030000|2024-12-18 04:43:50|2705.34|2693.84|2707.75|2696.25|2707.75|2696.25|2705.34|2693.84|30
1734497040000|2024-12-18 04:44:00|2707.85|2696.35|2705.34|2693.84|2708|2696.5|2705.24|2693.74|29
1734497050000|2024-12-18 04:44:10|2705.25|2693.75|2707.85|2696.35|2707.85|2696.35|2705.25|2693.75|26
1734497060000|2024-12-18 04:44:20|2707.25|2695.75|2706.3|2694.8|2707.75|2696.25|2706.3|2694.8|11
1734497070000|2024-12-18 04:44:30|2705.33|2693.83|2704|2692.5|2705.33|2693.83|2703.25|2691.75|28
1734497080000|2024-12-18 04:44:40|2704.5|2693|2704.35|2692.85|2705.32|2693.82|2704.02|2692.52|16
1734497090000|2024-12-18 04:44:50|2704.3|2692.8|2704.4|2692.9|2704.4|2692.9|2704.28|2692.78|5
1734497100000|2024-12-18 04:45:00|2704.3|2692.8|2703.1|2691.6|2705.15|2693.65|2703.1|2691.6|21
1734497110000|2024-12-18 04:45:10|2702.9|2691.4|2704.28|2692.78|2704.3|2692.8|2702.25|2690.75|22
1734497120000|2024-12-18 04:45:20|2704.27|2692.77|2705.3|2693.8|2705.45|2693.95|2703.89|2692.39|27
1734497130000|2024-12-18 04:45:30|2705.2|2693.7|2704.6|2693.1|2705.34|2693.84|2704.25|2692.75|26
1734497140000|2024-12-18 04:45:40|2704.25|2692.75|2708.75|2697.25|2708.75|2697.25|2704.2|2692.7|25
1734497150000|2024-12-18 04:45:50|2709.25|2697.75|2709.75|2698.25|2710.25|2698.75|2708.25|2696.75|24
1734497160000|2024-12-18 04:46:00|2710|2698.5|2707.85|2696.35|2710|2698.5|2707.23|2695.73|28
1734497170000|2024-12-18 04:46:10|2708.35|2696.85|2710.25|2698.75|2710.45|2698.95|2708.25|2696.75|19
1734497180000|2024-12-18 04:46:20|2710.75|2699.25|2706.25|2694.75|2711.3|2699.8|2706.25|2694.75|26
1734497190000|2024-12-18 04:46:30|2706.45|2694.95|2704.47|2692.97|2706.45|2694.95|2704.4|2692.9|33
1734497200000|2024-12-18 04:46:40|2704.53|2693.03|2700.42|2688.92|2704.65|2693.15|2700.02|2688.52|35
1734497210000|2024-12-18 04:46:50|2700.6|2689.1|2696.23|2684.73|2700.6|2689.1|2696.23|2684.73|33
1734497220000|2024-12-18 04:47:00|2696.25|2684.75|2698.34|2686.84|2698.75|2687.25|2695.9|2684.4|32
1734497230000|2024-12-18 04:47:10|2698.3|2686.8|2698.3|2686.8|2698.4|2686.9|2697.25|2685.75|13
1734497240000|2024-12-18 04:47:20|2698.32|2686.82|2695.35|2683.85|2698.9|2687.4|2695.35|2683.85|20
1734497250000|2024-12-18 04:47:30|2695.85|2684.35|2696.4|2684.9|2697.45|2685.95|2695.25|2683.75|24
1734497260000|2024-12-18 04:47:40|2696.25|2684.75|2695.3|2683.8|2696.45|2684.95|2695.25|2683.75|22
1734497270000|2024-12-18 04:47:50|2695.32|2683.82|2692.63|2681.13|2695.75|2684.25|2692.25|2680.75|31
1734497280000|2024-12-18 04:48:00|2693.35|2681.85|2689.33|2677.83|2693.35|2681.85|2689.3|2677.8|38
1734497290000|2024-12-18 04:48:10|2689.35|2677.85|2688.9|2677.4|2690.6|2679.1|2688.9|2677.4|26
1734497300000|2024-12-18 04:48:20|2688.95|2677.45|2689.3|2677.8|2689.65|2678.15|2688.28|2676.78|23
1734497310000|2024-12-18 04:48:30|2689.5|2678|2690.25|2678.75|2690.45|2678.95|2689.25|2677.75|29
1734497320000|2024-12-18 04:48:40|2690.85|2679.35|2692.25|2680.75|2694.4|2682.9|2690.85|2679.35|33
1734497330000|2024-12-18 04:48:50|2692.5|2681|2691.45|2679.95|2693.3|2681.8|2690.53|2679.03|35
1734497340000|2024-12-18 04:49:00|2691.5|2680|2692.36|2680.86|2692.55|2681.05|2690.5|2679|38
1734497350000|2024-12-18 04:49:10|2692.3|2680.8|2692.25|2680.75|2694.05|2682.55|2692.04|2680.54|32
1734497360000|2024-12-18 04:49:20|2692.39|2680.89|2698.75|2687.25|2698.75|2687.25|2692.35|2680.85|24
1734497370000|2024-12-18 04:49:30|2698.25|2686.75|2696.41|2684.91|2698.75|2687.25|2696.38|2684.88|29
1734497380000|2024-12-18 04:49:40|2696.45|2684.95|2695.36|2683.86|2697.5|2686|2695.36|2683.86|33
1734497390000|2024-12-18 04:49:50|2695.45|2683.95|2693.4|2681.9|2695.6|2684.1|2693.4|2681.9|36
1734497400000|2024-12-18 04:50:00|2693.35|2681.85|2694.34|2682.84|2694.45|2682.95|2692.25|2680.75|23
1734497410000|2024-12-18 04:50:10|2694.45|2682.95|2695.25|2683.75|2695.45|2683.95|2692.85|2681.35|29
1734497420000|2024-12-18 04:50:20|2695.45|2683.95|2695.35|2683.85|2695.75|2684.25|2694.25|2682.75|22
1734497430000|2024-12-18 04:50:30|2695.75|2684.25|2693.25|2681.75|2696.5|2685|2693.25|2681.75|25
1734497440000|2024-12-18 04:50:40|2693.4|2681.9|2693.25|2681.75|2693.75|2682.25|2693.2|2681.7|20
1734497450000|2024-12-18 04:50:50|2693.28|2681.78|2692.46|2680.96|2693.45|2681.95|2692.28|2680.78|35
1734497460000|2024-12-18 04:51:00|2692.4|2680.9|2694.25|2682.75|2694.25|2682.75|2691.3|2679.8|31
1734497470000|2024-12-18 04:51:10|2694.75|2683.25|2695.3|2683.8|2695.3|2683.8|2693.75|2682.25|19
1734497480000|2024-12-18 04:51:20|2695.45|2683.95|2695.45|2683.95|2695.5|2684|2693.25|2681.75|24
1734497490000|2024-12-18 04:51:30|2695.35|2683.85|2694.32|2682.82|2695.65|2684.15|2694.25|2682.75|30
1734497500000|2024-12-18 04:51:40|2694.34|2682.84|2691.39|2679.89|2694.34|2682.84|2691.1|2679.6|37
1734497510000|2024-12-18 04:51:50|2691.3|2679.8|2691.99|2680.49|2691.99|2680.49|2690.53|2679.03|33
1734497520000|2024-12-18 04:52:00|2692.1|2680.6|2695.25|2683.75|2695.25|2683.75|2690.25|2678.75|37
1734497530000|2024-12-18 04:52:10|2695.2|2683.7|2695.35|2683.85|2696.35|2684.85|2694.75|2683.25|39
1734497540000|2024-12-18 04:52:20|2695.45|2683.95|2695.22|2683.72|2695.5|2684|2694.28|2682.78|30
1734497550000|2024-12-18 04:52:30|2695.23|2683.73|2694.78|2683.28|2696.1|2684.6|2694.73|2683.23|27
1734497560000|2024-12-18 04:52:40|2694.75|2683.25|2694.3|2682.8|2694.94|2683.44|2692.57|2681.07|37
1734497570000|2024-12-18 04:52:50|2694.2|2682.7|2695.32|2683.82|2695.35|2683.85|2693.28|2681.78|36
1734497580000|2024-12-18 04:53:00|2695.25|2683.75|2695.36|2683.86|2695.36|2683.86|2695.04|2683.54|34
1734497590000|2024-12-18 04:53:10|2695.34|2683.84|2698.35|2686.85|2699.3|2687.8|2695.25|2683.75|28
1734497600000|2024-12-18 04:53:20|2698.5|2687|2698.95|2687.45|2700.25|2688.75|2698.5|2687|30
1734497610000|2024-12-18 04:53:30|2698.8|2687.3|2701.25|2689.75|2701.34|2689.84|2698.8|2687.3|29
1734497620000|2024-12-18 04:53:40|2700.99|2689.49|2701.47|2689.97|2702.11|2690.61|2700.7|2689.2|28
1734497630000|2024-12-18 04:53:50|2701.3|2689.8|2703.07|2691.57|2703.34|2691.84|2700.8|2689.3|17
1734497640000|2024-12-18 04:54:00|2703|2691.5|2700.94|2689.44|2703|2691.5|2700.14|2688.64|31
1734497650000|2024-12-18 04:54:10|2700.85|2689.35|2702.11|2690.61|2702.3|2690.8|2700.85|2689.35|34
1734497660000|2024-12-18 04:54:20|2702|2690.5|2705.14|2693.64|2705.14|2693.64|2701.95|2690.45|33
1734497670000|2024-12-18 04:54:30|2704.99|2693.49|2706.25|2694.75|2706.25|2694.75|2704.99|2693.49|28
1734497680000|2024-12-18 04:54:40|2706.65|2695.15|2707.25|2695.75|2707.25|2695.75|2706.35|2694.85|7
1734497690000|2024-12-18 04:54:50|2707.7|2696.2|2709.1|2697.6|2709.5|2698|2707.7|2696.2|10
1734497700000|2024-12-18 04:55:00|2709.3|2697.8|2707.3|2695.8|2709.3|2697.8|2707.03|2695.53|34
1734497710000|2024-12-18 04:55:10|2707.34|2695.84|2708.03|2696.53|2708.4|2696.9|2706.45|2694.95|34
1734497720000|2024-12-18 04:55:20|2707.9|2696.4|2711|2699.5|2711.3|2699.8|2707.9|2696.4|36
1734497730000|2024-12-18 04:55:30|2711.05|2699.55|2712.23|2700.73|2712.35|2700.85|2710.25|2698.75|30
1734497740000|2024-12-18 04:55:40|2712.17|2700.67|2713.25|2701.75|2713.25|2701.75|2711.25|2699.75|20
1734497750000|2024-12-18 04:55:50|2713.75|2702.25|2716.95|2705.45|2716.95|2705.45|2713.75|2702.25|24
1734497760000|2024-12-18 04:56:00|2717.45|2705.95|2720.27|2708.77|2720.27|2708.77|2717.45|2705.95|34
1734497770000|2024-12-18 04:56:10|2720.23|2708.73|2723.25|2711.75|2723.3|2711.8|2720.23|2708.73|24
1734497780000|2024-12-18 04:56:20|2723.75|2712.25|2726.17|2714.67|2726.17|2714.67|2723.75|2712.25|24
1734497790000|2024-12-18 04:56:30|2726.2|2714.7|2724.36|2712.86|2726.35|2714.85|2723.9|2712.4|33
1734497800000|2024-12-18 04:56:40|2725|2713.5|2724.3|2712.8|2725|2713.5|2723.25|2711.75|24
1734497810000|2024-12-18 04:56:50|2724.34|2712.84|2727.11|2715.61|2727.14|2715.64|2723.8|2712.3|36
1734497820000|2024-12-18 04:57:00|2726.79|2715.29|2724.28|2712.78|2726.79|2715.29|2724.03|2712.53|36
1734497830000|2024-12-18 04:57:10|2724.18|2712.68|2724.17|2712.67|2724.75|2713.25|2723.84|2712.34|37
1734497840000|2024-12-18 04:57:20|2724.14|2712.64|2722.15|2710.65|2724.14|2712.64|2721.5|2710|32
1734497850000|2024-12-18 04:57:30|2722.25|2710.75|2724.14|2712.64|2724.14|2712.64|2721.83|2710.33|34
1734497860000|2024-12-18 04:57:40|2723.75|2712.25|2724.34|2712.84|2724.55|2713.05|2723.25|2711.75|37
1734497870000|2024-12-18 04:57:50|2724.45|2712.95|2725.8|2714.3|2725.8|2714.3|2724.45|2712.95|15
1734497880000|2024-12-18 04:58:00|2725.75|2714.25|2723.25|2711.75|2725.75|2714.25|2723.25|2711.75|19
1734497890000|2024-12-18 04:58:10|2723.5|2712|2727.06|2715.56|2727.06|2715.56|2723.4|2711.9|32
1734497900000|2024-12-18 04:58:20|2726.96|2715.46|2727.25|2715.75|2727.25|2715.75|2726.6|2715.1|9
1734497910000|2024-12-18 04:58:30|2727.35|2715.85|2726.7|2715.2|2728.11|2716.61|2726.7|2715.2|25
1734497920000|2024-12-18 04:58:40|2726.75|2715.25|2726.45|2714.95|2726.75|2715.25|2725.5|2714|28
1734497930000|2024-12-18 04:58:50|2726.65|2715.15|2726.25|2714.75|2727.05|2715.55|2725.89|2714.39|29
1734497940000|2024-12-18 04:59:00|2726.35|2714.85|2725.32|2713.82|2726.35|2714.85|2725.05|2713.55|35
1734497950000|2024-12-18 04:59:10|2725.25|2713.75|2725.32|2713.82|2725.85|2714.35|2725.25|2713.75|13
1734497960000|2024-12-18 04:59:20|2725.4|2713.9|2724.23|2712.73|2725.4|2713.9|2723.95|2712.45|23
1734497970000|2024-12-18 04:59:30|2724.22|2712.72|2724.33|2712.83|2724.6|2713.1|2724.22|2712.72|13
1734497980000|2024-12-18 04:59:40|2724.25|2712.75|2724.25|2712.75|2724.34|2712.84|2723.9|2712.4|19
1734497990000|2024-12-18 04:59:50|2724.34|2712.84|2724.3|2712.8|2724.75|2713.25|2724.1|2712.6|24
1734498000000|2024-12-18 05:00:00|2724.23|2712.73|2721.05|2709.55|2724.23|2712.73|2721.05|2709.55|32
1734498010000|2024-12-18 05:00:10|2721.25|2709.75|2721.35|2709.85|2723.45|2711.95|2721.1|2709.6|33
1734498020000|2024-12-18 05:00:20|2721.5|2710|2723.35|2711.85|2723.35|2711.85|2721.05|2709.55|30
1734498030000|2024-12-18 05:00:30|2723.25|2711.75|2722.1|2710.6|2723.35|2711.85|2721.4|2709.9|30
1734498040000|2024-12-18 05:00:40|2721.9|2710.4|2723.35|2711.85|2723.35|2711.85|2721.25|2709.75|29
1734498050000|2024-12-18 05:00:50|2723.3|2711.8|2726.25|2714.75|2726.45|2714.95|2723.25|2711.75|17
1734498060000|2024-12-18 05:01:00|2726.35|2714.85|2722.5|2711|2726.35|2714.85|2722.5|2711|32
1734498070000|2024-12-18 05:01:10|2722.6|2711.1|2721.45|2709.95|2722.6|2711.1|2721.45|2709.95|26
1734498080000|2024-12-18 05:01:20|2721.35|2709.85|2720.15|2708.65|2722.3|2710.8|2720.15|2708.65|21
1734498090000|2024-12-18 05:01:30|2719.65|2708.15|2719.34|2707.84|2720.5|2709|2719.25|2707.75|25
1734498100000|2024-12-18 05:01:40|2719.3|2707.8|2719.9|2708.4|2720.2|2708.7|2717.25|2705.75|29
1734498110000|2024-12-18 05:01:50|2719.45|2707.95|2719.2|2707.7|2720|2708.5|2719.2|2707.7|21
1734498120000|2024-12-18 05:02:00|2719.25|2707.75|2719.25|2707.75|2719.35|2707.85|2718.25|2706.75|31
1734498130000|2024-12-18 05:02:10|2719.75|2708.25|2720.25|2708.75|2721.5|2710|2719.75|2708.25|22
1734498140000|2024-12-18 05:02:20|2720.75|2709.25|2721.25|2709.75|2721.25|2709.75|2720.75|2709.25|6
1734498150000|2024-12-18 05:02:30|2721.75|2710.25|2720.3|2708.8|2722.45|2710.95|2720.3|2708.8|16
1734498160000|2024-12-18 05:02:40|2719.85|2708.35|2721.3|2709.8|2721.4|2709.9|2718.35|2706.85|28
1734498170000|2024-12-18 05:02:50|2721|2709.5|2721.33|2709.83|2721.4|2709.9|2719.25|2707.75|24
1734498180000|2024-12-18 05:03:00|2721.3|2709.8|2719.08|2707.58|2721.3|2709.8|2718.42|2706.92|35
1734498190000|2024-12-18 05:03:10|2719.03|2707.53|2718.33|2706.83|2719.39|2707.89|2718.2|2706.7|30
1734498200000|2024-12-18 05:03:20|2718.35|2706.85|2717.3|2705.8|2718.38|2706.88|2716.8|2705.3|25
1734498210000|2024-12-18 05:03:30|2717.35|2705.85|2716.4|2704.9|2718.35|2706.85|2716.25|2704.75|25
1734498220000|2024-12-18 05:03:40|2716.35|2704.85|2714.55|2703.05|2717.15|2705.65|2714.25|2702.75|19
1734498230000|2024-12-18 05:03:50|2714.5|2703|2715.05|2703.55|2715.05|2703.55|2714.25|2702.75|11
1734498240000|2024-12-18 05:04:00|2715.45|2703.95|2711.45|2699.95|2715.45|2703.95|2711.36|2699.86|21
1734498250000|2024-12-18 05:04:10|2711.5|2700|2712.3|2700.8|2712.55|2701.05|2711.2|2699.7|33
1734498260000|2024-12-18 05:04:20|2712.25|2700.75|2712.6|2701.1|2712.65|2701.15|2711.5|2700|26
1734498270000|2024-12-18 05:04:30|2712.65|2701.15|2713.25|2701.75|2713.25|2701.75|2712.5|2701|18
1734498280000|2024-12-18 05:04:40|2713.34|2701.84|2713.25|2701.75|2713.4|2701.9|2712.25|2700.75|10
1734498290000|2024-12-18 05:04:50|2712.71|2701.21|2708.23|2696.73|2712.71|2701.21|2707.73|2696.23|22
1734498300000|2024-12-18 05:05:00|2708.25|2696.75|2709.25|2697.75|2709.25|2697.75|2706.75|2695.25|19
1734498310000|2024-12-18 05:05:10|2709.45|2697.95|2709.35|2697.85|2711.5|2700|2709.35|2697.85|25
1734498320000|2024-12-18 05:05:20|2709.3|2697.8|2707.25|2695.75|2709.4|2697.9|2707.07|2695.57|34
1734498330000|2024-12-18 05:05:30|2707.3|2695.8|2706.45|2694.95|2707.3|2695.8|2706.25|2694.75|10
1734498340000|2024-12-18 05:05:40|2706.4|2694.9|2706.2|2694.7|2706.4|2694.9|2706.03|2694.53|29
1734498350000|2024-12-18 05:05:50|2706.23|2694.73|2707.33|2695.83|2707.45|2695.95|2706.09|2694.59|32
1734498360000|2024-12-18 05:06:00|2707.32|2695.82|2708.17|2696.67|2708.2|2696.7|2707.1|2695.6|32
1734498370000|2024-12-18 05:06:10|2707.85|2696.35|2710.3|2698.8|2711.25|2699.75|2707.8|2696.3|24
1734498380000|2024-12-18 05:06:20|2710.47|2698.97|2709.91|2698.41|2710.5|2699|2709.7|2698.2|32
1734498390000|2024-12-18 05:06:30|2710.04|2698.54|2717.2|2705.7|2718.1|2706.6|2709.8|2698.3|37
1734498400000|2024-12-18 05:06:40|2717.55|2706.05|2714.45|2702.95|2718.4|2706.9|2714.2|2702.7|36
1734498410000|2024-12-18 05:06:50|2714.35|2702.85|2714.16|2702.66|2714.45|2702.95|2712.95|2701.45|35
1734498420000|2024-12-18 05:07:00|2714.14|2702.64|2711.9|2700.4|2714.28|2702.78|2708.93|2697.43|36
1734498430000|2024-12-18 05:07:10|2711.85|2700.35|2711.25|2699.75|2712.55|2701.05|2710.12|2698.62|28
1734498440000|2024-12-18 05:07:20|2711.45|2699.95|2714.25|2702.75|2714.35|2702.85|2711.05|2699.55|32
1734498450000|2024-12-18 05:07:30|2714.35|2702.85|2714.25|2702.75|2714.55|2703.05|2713.25|2701.75|29
1734498460000|2024-12-18 05:07:40|2713.5|2702|2712.23|2700.73|2713.5|2702|2711.55|2700.05|20
1734498470000|2024-12-18 05:07:50|2712.25|2700.75|2712.3|2700.8|2713.36|2701.86|2712.25|2700.75|27
1734498480000|2024-12-18 05:08:00|2712.4|2700.9|2708.05|2696.55|2712.6|2701.1|2707.9|2696.4|37
1734498490000|2024-12-18 05:08:10|2707.9|2696.4|2708.34|2696.84|2708.45|2696.95|2706.85|2695.35|30
1734498500000|2024-12-18 05:08:20|2708.25|2696.75|2707.25|2695.75|2709.35|2697.85|2707.25|2695.75|34
1734498510000|2024-12-18 05:08:30|2707.34|2695.84|2706.14|2694.64|2707.34|2695.84|2706|2694.5|30
1734498520000|2024-12-18 05:08:40|2706.28|2694.78|2705.05|2693.55|2706.28|2694.78|2703.33|2691.83|32
1734498530000|2024-12-18 05:08:50|2704.95|2693.45|2705.95|2694.45|2706.32|2694.82|2704.95|2693.45|25
1734498540000|2024-12-18 05:09:00|2705.9|2694.4|2706.85|2695.35|2708.23|2696.73|2705.25|2693.75|30
1734498550000|2024-12-18 05:09:10|2706.9|2695.4|2707.55|2696.05|2708.25|2696.75|2706.9|2695.4|28
1734498560000|2024-12-18 05:09:20|2707.52|2696.02|2707.95|2696.45|2708.7|2697.2|2707.52|2696.02|30
1734498570000|2024-12-18 05:09:30|2708.05|2696.55|2707.75|2696.25|2709|2697.5|2707.22|2695.72|29
1734498580000|2024-12-18 05:09:40|2707.2|2695.7|2706.1|2694.6|2707.28|2695.78|2705.9|2694.4|28
1734498590000|2024-12-18 05:09:50|2705.9|2694.4|2705.28|2693.78|2706.3|2694.8|2704.25|2692.75|33
1734498600000|2024-12-18 05:10:00|2705.2|2693.7|2707.9|2696.4|2707.9|2696.4|2704.96|2693.46|35
1734498610000|2024-12-18 05:10:10|2707.95|2696.45|2709.32|2697.82|2709.34|2697.84|2706.44|2694.94|35
1734498620000|2024-12-18 05:10:20|2709.2|2697.7|2709.25|2697.75|2709.36|2697.86|2707.9|2696.4|33
1734498630000|2024-12-18 05:10:30|2709.75|2698.25|2711.35|2699.85|2712.45|2700.95|2709.75|2698.25|34
1734498640000|2024-12-18 05:10:40|2711.25|2699.75|2711.89|2700.39|2713.2|2701.7|2710.85|2699.35|32
1734498650000|2024-12-18 05:10:50|2711.46|2699.96|2711.45|2699.95|2711.5|2700|2710.33|2698.83|28
1734498660000|2024-12-18 05:11:00|2711.5|2700|2708.06|2696.56|2711.5|2700|2708.06|2696.56|24
1734498670000|2024-12-18 05:11:10|2707.4|2695.9|2707.25|2695.75|2708.2|2696.7|2706.53|2695.03|33
1734498680000|2024-12-18 05:11:20|2707.75|2696.25|2708.18|2696.68|2708.5|2697|2707.36|2695.86|32
1734498690000|2024-12-18 05:11:30|2708.17|2696.67|2708.5|2697|2708.5|2697|2707.2|2695.7|28
1734498700000|2024-12-18 05:11:40|2708.25|2696.75|2712.6|2701.1|2712.75|2701.25|2708.25|2696.75|28
1734498710000|2024-12-18 05:11:50|2712.85|2701.35|2715.25|2703.75|2715.3|2703.8|2712.85|2701.35|29
1734498720000|2024-12-18 05:12:00|2715.9|2704.4|2712.95|2701.45|2715.9|2704.4|2712.95|2701.45|34
1734498730000|2024-12-18 05:12:10|2712.87|2701.37|2714.33|2702.83|2714.45|2702.95|2711.19|2699.69|37
1734498740000|2024-12-18 05:12:20|2714.35|2702.85|2717.45|2705.95|2718.3|2706.8|2714.25|2702.75|22
1734498750000|2024-12-18 05:12:30|2717.53|2706.03|2719.25|2707.75|2719.25|2707.75|2716.3|2704.8|22
1734498760000|2024-12-18 05:12:40|2719.7|2708.2|2722.35|2710.85|2722.35|2710.85|2719.7|2708.2|11
1734498770000|2024-12-18 05:12:50|2722.3|2710.8|2723.75|2712.25|2723.75|2712.25|2721.95|2710.45|21
1734498780000|2024-12-18 05:13:00|2723.2|2711.7|2723.15|2711.65|2723.28|2711.78|2721.35|2709.85|25
1734498790000|2024-12-18 05:13:10|2723.25|2711.75|2725.25|2713.75|2725.25|2713.75|2723.15|2711.65|18
1734498800000|2024-12-18 05:13:20|2725.75|2714.25|2726.25|2714.75|2726.4|2714.9|2725.3|2713.8|27
1734498810000|2024-12-18 05:13:30|2726.75|2715.25|2726.3|2714.8|2727.23|2715.73|2725.97|2714.47|26
1734498820000|2024-12-18 05:13:40|2726.25|2714.75|2727.3|2715.8|2727.9|2716.4|2726.25|2714.75|29
1734498830000|2024-12-18 05:13:50|2727.25|2715.75|2727.34|2715.84|2727.5|2716|2726.95|2715.45|22
1734498840000|2024-12-18 05:14:00|2727.3|2715.8|2726.35|2714.85|2727.3|2715.8|2725.75|2714.25|31
1734498850000|2024-12-18 05:14:10|2726.3|2714.8|2726.95|2715.45|2726.95|2715.45|2726.25|2714.75|17
1734498860000|2024-12-18 05:14:20|2727.1|2715.6|2727.9|2716.4|2727.9|2716.4|2726.95|2715.45|24
1734498870000|2024-12-18 05:14:30|2728.05|2716.55|2728.45|2716.95|2729.8|2718.3|2728.05|2716.55|30
1734498880000|2024-12-18 05:14:40|2727.95|2716.45|2728.75|2717.25|2728.75|2717.25|2727.8|2716.3|23
1734498890000|2024-12-18 05:14:50|2729.25|2717.75|2729.3|2717.8|2730.35|2718.85|2728.91|2717.41|18
1734498900000|2024-12-18 05:15:00|2729.28|2717.78|2728.38|2716.88|2730.02|2718.52|2728.23|2716.73|30
1734498910000|2024-12-18 05:15:10|2727.99|2716.49|2728.3|2716.8|2728.45|2716.95|2725.62|2714.12|31
1734498920000|2024-12-18 05:15:20|2728.34|2716.84|2728|2716.5|2728.34|2716.84|2727.2|2715.7|20
1734498930000|2024-12-18 05:15:30|2727.85|2716.35|2728.55|2717.05|2729.14|2717.64|2727.25|2715.75|19
1734498940000|2024-12-18 05:15:40|2728.65|2717.15|2731|2719.5|2731|2719.5|2728.05|2716.55|22
1734498950000|2024-12-18 05:15:50|2731.25|2719.75|2731.25|2719.75|2731.25|2719.75|2731.05|2719.55|9
1734498960000|2024-12-18 05:16:00|2731.2|2719.7|2731.25|2719.75|2731.35|2719.85|2730.08|2718.58|28
1734498970000|2024-12-18 05:16:10|2731.35|2719.85|2732.32|2720.82|2732.75|2721.25|2731.35|2719.85|15
1734498980000|2024-12-18 05:16:20|2732.25|2720.75|2729|2717.5|2732.25|2720.75|2726.49|2714.99|34
1734498990000|2024-12-18 05:16:30|2729.3|2717.8|2727.36|2715.86|2729.3|2717.8|2727.1|2715.6|36
1734499000000|2024-12-18 05:16:40|2727.5|2716|2728.55|2717.05|2728.55|2717.05|2727.5|2716|32
1734499010000|2024-12-18 05:16:50|2728.39|2716.89|2727.25|2715.75|2729.2|2717.7|2727.2|2715.7|26
1734499020000|2024-12-18 05:17:00|2727.2|2715.7|2728.7|2717.2|2729.35|2717.85|2727.15|2715.65|36
1734499030000|2024-12-18 05:17:10|2728.64|2717.14|2730.25|2718.75|2730.5|2719|2727.95|2716.45|34
1734499040000|2024-12-18 05:17:20|2730.36|2718.86|2732.85|2721.35|2732.85|2721.35|2730.25|2718.75|20
1734499050000|2024-12-18 05:17:30|2732.65|2721.15|2732.95|2721.45|2733.05|2721.55|2732.6|2721.1|10
1734499060000|2024-12-18 05:17:40|2733.05|2721.55|2733.25|2721.75|2733.25|2721.75|2732.05|2720.55|21
1734499070000|2024-12-18 05:17:50|2732.6|2721.1|2732.85|2721.35|2733.7|2722.2|2732.25|2720.75|20
1734499080000|2024-12-18 05:18:00|2733|2721.5|2735.7|2724.2|2735.9|2724.4|2733|2721.5|30
1734499090000|2024-12-18 05:18:10|2735.29|2723.79|2736.23|2724.73|2736.6|2725.1|2735.22|2723.72|24
1734499100000|2024-12-18 05:18:20|2736.2|2724.7|2737.14|2725.64|2737.2|2725.7|2736.18|2724.68|18
1734499110000|2024-12-18 05:18:30|2737.05|2725.55|2738.85|2727.35|2738.9|2727.4|2737.05|2725.55|12
1734499120000|2024-12-18 05:18:40|2738.03|2726.53|2738.25|2726.75|2739.25|2727.75|2737.15|2725.65|26
1734499130000|2024-12-18 05:18:50|2738.6|2727.1|2738.95|2727.45|2738.95|2727.45|2738.45|2726.95|16
1734499140000|2024-12-18 05:19:00|2738.9|2727.4|2734.1|2722.6|2738.95|2727.45|2734.1|2722.6|25
1734499150000|2024-12-18 05:19:10|2734.4|2722.9|2736.75|2725.25|2736.75|2725.25|2734.1|2722.6|23
1734499160000|2024-12-18 05:19:20|2737.25|2725.75|2735.9|2724.4|2737.4|2725.9|2735.9|2724.4|12
1734499170000|2024-12-18 05:19:30|2736.3|2724.8|2736.85|2725.35|2736.85|2725.35|2736.22|2724.72|15
1734499180000|2024-12-18 05:19:40|2736.9|2725.4|2735.85|2724.35|2736.9|2725.4|2735.1|2723.6|21
1734499190000|2024-12-18 05:19:50|2735.95|2724.45|2736.2|2724.7|2736.2|2724.7|2735.45|2723.95|26
1734499200000|2024-12-18 05:20:00|2736.5|2725|2735.19|2723.69|2736.5|2725|2735|2723.5|22
1734499210000|2024-12-18 05:20:10|2735.18|2723.68|2732.23|2720.73|2735.18|2723.68|2732.23|2720.73|33
1734499220000|2024-12-18 05:20:20|2732.44|2720.94|2736.2|2724.7|2736.9|2725.4|2732.44|2720.94|30
1734499230000|2024-12-18 05:20:30|2736.15|2724.65|2736.25|2724.75|2736.95|2725.45|2736.15|2724.65|15
1734499240000|2024-12-18 05:20:40|2736.65|2725.15|2737.2|2725.7|2737.2|2725.7|2736.6|2725.1|6
1734499250000|2024-12-18 05:20:50|2736.3|2724.8|2738.35|2726.85|2738.35|2726.85|2734.35|2722.85|25
1734499260000|2024-12-18 05:21:00|2738.65|2727.15|2737.65|2726.15|2738.85|2727.35|2737.65|2726.15|29
1734499270000|2024-12-18 05:21:10|2737.7|2726.2|2738.8|2727.3|2738.8|2727.3|2737.55|2726.05|16
1734499280000|2024-12-18 05:21:20|2739.5|2728|2741.9|2730.4|2742.15|2730.65|2739.5|2728|23
1734499290000|2024-12-18 05:21:30|2741.85|2730.35|2742.2|2730.7|2742.2|2730.7|2741.05|2729.55|32
1734499300000|2024-12-18 05:21:40|2742.14|2730.64|2743.11|2731.61|2743.11|2731.61|2742.05|2730.55|19
1734499310000|2024-12-18 05:21:50|2743|2731.5|2743.25|2731.75|2743.95|2732.45|2743|2731.5|20
1734499320000|2024-12-18 05:22:00|2742.55|2731.05|2742.8|2731.3|2742.85|2731.35|2742.18|2730.68|23
1734499330000|2024-12-18 05:22:10|2742.75|2731.25|2743.95|2732.45|2743.95|2732.45|2742.65|2731.15|15
1734499340000|2024-12-18 05:22:20|2744.45|2732.95|2743.05|2731.55|2744.45|2732.95|2742.87|2731.37|13
1734499350000|2024-12-18 05:22:30|2743.2|2731.7|2743.25|2731.75|2743.85|2732.35|2743.2|2731.7|24
1734499360000|2024-12-18 05:22:40|2743.75|2732.25|2744.75|2733.25|2744.75|2733.25|2743.75|2732.25|3
1734499370000|2024-12-18 05:22:50|2744.25|2732.75|2750.25|2738.75|2750.25|2738.75|2744.25|2732.75|7
1734499380000|2024-12-18 05:23:00|2751.75|2740.25|2758.85|2747.35|2759.4|2747.9|2751.75|2740.25|40
1734499390000|2024-12-18 05:23:10|2759.35|2747.85|2761.95|2750.45|2761.95|2750.45|2759.35|2747.85|24
1734499400000|2024-12-18 05:23:20|2761.7|2750.2|2761.14|2749.64|2761.7|2750.2|2760.3|2748.8|19
1734499410000|2024-12-18 05:23:30|2761.2|2749.7|2757.25|2745.75|2762.05|2750.55|2757.25|2745.75|29
1734499420000|2024-12-18 05:23:40|2757.2|2745.7|2754.5|2743|2757.2|2745.7|2753.8|2742.3|36
1734499430000|2024-12-18 05:23:50|2754.35|2742.85|2754.3|2742.8|2754.4|2742.9|2754.25|2742.75|11
1734499440000|2024-12-18 05:24:00|2754.35|2742.85|2751.4|2739.9|2754.35|2742.85|2751.36|2739.86|15
1734499450000|2024-12-18 05:24:10|2751.25|2739.75|2750.37|2738.87|2752.5|2741|2749.2|2737.7|29
1734499460000|2024-12-18 05:24:20|2750.45|2738.95|2750.2|2738.7|2751.3|2739.8|2750.05|2738.55|37
1734499470000|2024-12-18 05:24:30|2750.21|2738.71|2750.34|2738.84|2750.7|2739.2|2750.18|2738.68|32
1734499480000|2024-12-18 05:24:40|2750.28|2738.78|2750.75|2739.25|2750.75|2739.25|2749.22|2737.72|21
1734499490000|2024-12-18 05:24:50|2751.25|2739.75|2751.25|2739.75|2751.9|2740.4|2750.9|2739.4|12
1734499500000|2024-12-18 05:25:00|2752.25|2740.75|2752.25|2740.75|2753|2741.5|2752|2740.5|13
1734499510000|2024-12-18 05:25:10|2752.75|2741.25|2754.82|2743.32|2755.6|2744.1|2752.75|2741.25|18
1734499520000|2024-12-18 05:25:20|2754.05|2742.55|2756.4|2744.9|2756.5|2745|2754.05|2742.55|24
1734499530000|2024-12-18 05:25:30|2756.55|2745.05|2757.33|2745.83|2760.35|2748.85|2756.19|2744.69|28
1734499540000|2024-12-18 05:25:40|2757.35|2745.85|2757.05|2745.55|2757.35|2745.85|2755.86|2744.36|18
1734499550000|2024-12-18 05:25:50|2756.85|2745.35|2759.15|2747.65|2759.15|2747.65|2756.38|2744.88|14
1734499560000|2024-12-18 05:26:00|2759.25|2747.75|2755.35|2743.85|2759.25|2747.75|2755.35|2743.85|21
1734499570000|2024-12-18 05:26:10|2755.55|2744.05|2753.25|2741.75|2755.55|2744.05|2753.25|2741.75|26
1734499580000|2024-12-18 05:26:20|2753.23|2741.73|2754.12|2742.62|2754.3|2742.8|2752.5|2741|31
1734499590000|2024-12-18 05:26:30|2753.4|2741.9|2752.23|2740.73|2753.42|2741.92|2752.15|2740.65|22
1734499600000|2024-12-18 05:26:40|2752.04|2740.54|2749.38|2737.88|2752.25|2740.75|2749.34|2737.84|32
1734499610000|2024-12-18 05:26:50|2749.4|2737.9|2750.25|2738.75|2750.45|2738.95|2749.34|2737.84|22
1734499620000|2024-12-18 05:27:00|2750.2|2738.7|2746.35|2734.85|2750.28|2738.78|2746.15|2734.65|30
1734499630000|2024-12-18 05:27:10|2746.25|2734.75|2745.3|2733.8|2746.25|2734.75|2744.85|2733.35|28
1734499640000|2024-12-18 05:27:20|2745.27|2733.77|2746.25|2734.75|2747.05|2735.55|2745.27|2733.77|26
1734499650000|2024-12-18 05:27:30|2746.15|2734.65|2745.37|2733.87|2746.15|2734.65|2745.25|2733.75|22
1734499660000|2024-12-18 05:27:40|2745.25|2733.75|2745.25|2733.75|2745.52|2734.02|2744.95|2733.45|24
1734499670000|2024-12-18 05:27:50|2745.4|2733.9|2746.25|2734.75|2746.55|2735.05|2745.25|2733.75|14
1734499680000|2024-12-18 05:28:00|2746.37|2734.87|2748|2736.5|2748|2736.5|2746.25|2734.75|19
1734499690000|2024-12-18 05:28:10|2748.25|2736.75|2749.25|2737.75|2749.25|2737.75|2748.25|2736.75|4
1734499700000|2024-12-18 05:28:20|2749.75|2738.25|2749.25|2737.75|2750.35|2738.85|2749.25|2737.75|16
1734499710000|2024-12-18 05:28:30|2749.1|2737.6|2748.2|2736.7|2749.25|2737.75|2748.19|2736.69|9
1734499720000|2024-12-18 05:28:40|2748.23|2736.73|2746.45|2734.95|2748.25|2736.75|2746.45|2734.95|26
1734499730000|2024-12-18 05:28:50|2746.37|2734.87|2747.39|2735.89|2747.53|2736.03|2746.25|2734.75|22
1734499740000|2024-12-18 05:29:00|2747.45|2735.95|2747.36|2735.86|2747.65|2736.15|2746.37|2734.87|32
1734499750000|2024-12-18 05:29:10|2747.34|2735.84|2748.3|2736.8|2749.25|2737.75|2747.28|2735.78|27
1734499760000|2024-12-18 05:29:20|2748.25|2736.75|2751.25|2739.75|2751.55|2740.05|2748.25|2736.75|12
1734499770000|2024-12-18 05:29:30|2751.7|2740.2|2752.34|2740.84|2752.45|2740.95|2751.7|2740.2|19
1734499780000|2024-12-18 05:29:40|2752.35|2740.85|2754.1|2742.6|2754.25|2742.75|2752.35|2740.85|9
1734499790000|2024-12-18 05:29:50|2754|2742.5|2755.25|2743.75|2755.25|2743.75|2752.7|2741.2|14
1734499800000|2024-12-18 05:30:00|2754.7|2743.2|2756.5|2745|2756.5|2745|2754.05|2742.55|22
1734499810000|2024-12-18 05:30:10|2757|2745.5|2756.1|2744.6|2757|2745.5|2754.25|2742.75|30
1734499820000|2024-12-18 05:30:20|2755.25|2743.75|2757.05|2745.55|2757.1|2745.6|2754.95|2743.45|22
1734499830000|2024-12-18 05:30:30|2756.55|2745.05|2755.49|2743.99|2756.55|2745.05|2754.51|2743.01|33
1734499840000|2024-12-18 05:30:40|2755.46|2743.96|2755.5|2744|2755.5|2744|2755.23|2743.73|30
1734499850000|2024-12-18 05:30:50|2755.35|2743.85|2755.25|2743.75|2757.3|2745.8|2755.25|2743.75|20
1734499860000|2024-12-18 05:31:00|2755.37|2743.87|2753.45|2741.95|2755.37|2743.87|2753.45|2741.95|13
1734499870000|2024-12-18 05:31:10|2753.4|2741.9|2753.34|2741.84|2754.55|2743.05|2753.25|2741.75|35
1734499880000|2024-12-18 05:31:20|2753.23|2741.73|2751.23|2739.73|2753.4|2741.9|2751.23|2739.73|29
1734499890000|2024-12-18 05:31:30|2751.1|2739.6|2750.9|2739.4|2751.35|2739.85|2750.3|2738.8|21
1734499900000|2024-12-18 05:31:40|2750.37|2738.87|2750.3|2738.8|2750.37|2738.87|2749.28|2737.78|30
1734499910000|2024-12-18 05:31:50|2750.25|2738.75|2752.37|2740.87|2753.05|2741.55|2750.25|2738.75|8
1734499920000|2024-12-18 05:32:00|2752.25|2740.75|2753.55|2742.05|2753.6|2742.1|2751.25|2739.75|26
1734499930000|2024-12-18 05:32:10|2753.25|2741.75|2753.57|2742.07|2754.55|2743.05|2753.25|2741.75|25
1734499940000|2024-12-18 05:32:20|2753.35|2741.85|2757.95|2746.45|2757.95|2746.45|2753.35|2741.85|19
1734499950000|2024-12-18 05:32:30|2758.4|2746.9|2760.25|2748.75|2760.25|2748.75|2758.25|2746.75|19
1734499960000|2024-12-18 05:32:40|2759.75|2748.25|2757.8|2746.3|2760.25|2748.75|2757.8|2746.3|8
1734499970000|2024-12-18 05:32:50|2758.15|2746.65|2759.6|2748.1|2759.6|2748.1|2757.18|2745.68|17
1734499980000|2024-12-18 05:33:00|2759.55|2748.05|2756.1|2744.6|2759.74|2748.24|2755.48|2743.98|26
1734499990000|2024-12-18 05:33:10|2756.25|2744.75|2757.36|2745.86|2758.35|2746.85|2756.25|2744.75|19
1734500000000|2024-12-18 05:33:20|2757.32|2745.82|2757.5|2746|2757.5|2746|2757.17|2745.67|23
1734500010000|2024-12-18 05:33:30|2757.36|2745.86|2761.4|2749.9|2761.4|2749.9|2757.25|2745.75|12
1734500020000|2024-12-18 05:33:40|2761.35|2749.85|2763.4|2751.9|2763.45|2751.95|2761.35|2749.85|12
1734500030000|2024-12-18 05:33:50|2763.25|2751.75|2761.25|2749.75|2763.85|2752.35|2760.4|2748.9|22
1734500040000|2024-12-18 05:34:00|2761.3|2749.8|2761.35|2749.85|2763.05|2751.55|2760.44|2748.94|33
1734500050000|2024-12-18 05:34:10|2761.25|2749.75|2758.65|2747.15|2761.25|2749.75|2758.65|2747.15|32
1734500060000|2024-12-18 05:34:20|2759.15|2747.65|2760.4|2748.9|2760.45|2748.95|2759.15|2747.65|18
1734500070000|2024-12-18 05:34:30|2761.25|2749.75|2760.4|2748.9|2761.6|2750.1|2760.25|2748.75|30
1734500080000|2024-12-18 05:34:40|2760.9|2749.4|2760.95|2749.45|2762.4|2750.9|2760.28|2748.78|22
1734500090000|2024-12-18 05:34:50|2761.1|2749.6|2761.35|2749.85|2761.5|2750|2760.25|2748.75|23
1734500100000|2024-12-18 05:35:00|2761.3|2749.8|2760.25|2748.75|2761.35|2749.85|2759.1|2747.6|23
1734500110000|2024-12-18 05:35:10|2760.45|2748.95|2761.15|2749.65|2761.55|2750.05|2760.25|2748.75|18
1734500120000|2024-12-18 05:35:20|2761.28|2749.78|2762.2|2750.7|2762.95|2751.45|2760.85|2749.35|33
1734500130000|2024-12-18 05:35:30|2762.23|2750.73|2763.75|2752.25|2763.75|2752.25|2761.85|2750.35|18
1734500140000|2024-12-18 05:35:40|2763.95|2752.45|2765.3|2753.8|2765.3|2753.8|2763.95|2752.45|9
1734500150000|2024-12-18 05:35:50|2765.28|2753.78|2764.8|2753.3|2766.3|2754.8|2764.28|2752.78|27
1734500160000|2024-12-18 05:36:00|2764.41|2752.91|2765.25|2753.75|2766.23|2754.73|2764.39|2752.89|15
1734500170000|2024-12-18 05:36:10|2765.75|2754.25|2767.2|2755.7|2767.25|2755.75|2765.75|2754.25|5
1734500180000|2024-12-18 05:36:20|2767.7|2756.2|2767.75|2756.25|2767.95|2756.45|2766.9|2755.4|11
1734500190000|2024-12-18 05:36:30|2767.35|2755.85|2767.75|2756.25|2767.75|2756.25|2766.75|2755.25|15
1734500200000|2024-12-18 05:36:40|2767.04|2755.54|2767.45|2755.95|2767.45|2755.95|2766.3|2754.8|15
1734500210000|2024-12-18 05:36:50|2767.55|2756.05|2768.15|2756.65|2768.15|2756.65|2767.35|2755.85|7
1734500220000|2024-12-18 05:37:00|2768.35|2756.85|2771.2|2759.7|2771.23|2759.73|2768.25|2756.75|21
1734500230000|2024-12-18 05:37:10|2771.23|2759.73|2773.9|2762.4|2773.9|2762.4|2770.7|2759.2|18
1734500240000|2024-12-18 05:37:20|2773.25|2761.75|2774|2762.5|2774|2762.5|2773.25|2761.75|9
1734500250000|2024-12-18 05:37:30|2774.05|2762.55|2774.35|2762.85|2775.05|2763.55|2773.3|2761.8|8
1734500260000|2024-12-18 05:37:40|2774.25|2762.75|2775.6|2764.1|2776.28|2764.78|2774.25|2762.75|17
1734500270000|2024-12-18 05:37:50|2775.23|2763.73|2773.65|2762.15|2775.25|2763.75|2773.65|2762.15|10
1734500280000|2024-12-18 05:38:00|2774.15|2762.65|2775.47|2763.97|2776|2764.5|2774.15|2762.65|22
1734500290000|2024-12-18 05:38:10|2775.25|2763.75|2776.35|2764.85|2776.35|2764.85|2775.05|2763.55|21
1734500300000|2024-12-18 05:38:20|2776.3|2764.8|2778.3|2766.8|2779|2767.5|2776.25|2764.75|16
1734500310000|2024-12-18 05:38:30|2778.28|2766.78|2778.4|2766.9|2780|2768.5|2777.9|2766.4|17
1734500320000|2024-12-18 05:38:40|2778.3|2766.8|2777.94|2766.44|2778.45|2766.95|2777.23|2765.73|21
1734500330000|2024-12-18 05:38:50|2777.25|2765.75|2773.15|2761.65|2777.45|2765.95|2773.15|2761.65|31
1734500340000|2024-12-18 05:39:00|2773.28|2761.78|2771.54|2760.04|2774.45|2762.95|2771.25|2759.75|30
1734500350000|2024-12-18 05:39:10|2771.23|2759.73|2767.5|2756|2771.23|2759.73|2766.25|2754.75|31
1734500360000|2024-12-18 05:39:20|2767.35|2755.85|2764.47|2752.97|2767.55|2756.05|2764.34|2752.84|28
1734500370000|2024-12-18 05:39:30|2764.65|2753.15|2766.55|2755.05|2766.55|2755.05|2764.65|2753.15|22
1734500380000|2024-12-18 05:39:40|2766.25|2754.75|2764.25|2752.75|2766.37|2754.87|2763.85|2752.35|16
1734500390000|2024-12-18 05:39:50|2764.75|2753.25|2766.25|2754.75|2766.55|2755.05|2764.75|2753.25|9
1734500400000|2024-12-18 05:40:00|2766.5|2755|2767.55|2756.05|2767.55|2756.05|2766.5|2755|14
1734500410000|2024-12-18 05:40:10|2767.45|2755.95|2764.32|2752.82|2767.45|2755.95|2764.32|2752.82|18
1734500420000|2024-12-18 05:40:20|2764.33|2752.83|2765.25|2753.75|2765.4|2753.9|2764.19|2752.69|22
1734500430000|2024-12-18 05:40:30|2764.85|2753.35|2765.75|2754.25|2765.75|2754.25|2764.85|2753.35|5
1734500440000|2024-12-18 05:40:40|2765.65|2754.15|2766.3|2754.8|2766.3|2754.8|2764.95|2753.45|19
1734500450000|2024-12-18 05:40:50|2766.8|2755.3|2769.25|2757.75|2770.55|2759.05|2766.8|2755.3|20
1734500460000|2024-12-18 05:41:00|2769.34|2757.84|2770.25|2758.75|2770.25|2758.75|2769.3|2757.8|8
1734500470000|2024-12-18 05:41:10|2770.1|2758.6|2770.3|2758.8|2770.5|2759|2769.36|2757.86|20
1734500480000|2024-12-18 05:41:20|2770.28|2758.78|2768.25|2756.75|2770.75|2759.25|2768.25|2756.75|18
1734500490000|2024-12-18 05:41:30|2768.34|2756.84|2767.25|2755.75|2768.34|2756.84|2767.25|2755.75|12
1734500500000|2024-12-18 05:41:40|2768.05|2756.55|2768.45|2756.95|2768.45|2756.95|2768|2756.5|12
1734500510000|2024-12-18 05:41:50|2768.36|2756.86|2767.32|2755.82|2768.45|2756.95|2767.25|2755.75|18
1734500520000|2024-12-18 05:42:00|2767.3|2755.8|2768.25|2756.75|2768.34|2756.84|2767.3|2755.8|6
1734500530000|2024-12-18 05:42:10|2768.9|2757.4|2770.34|2758.84|2771.45|2759.95|2768.9|2757.4|22
1734500540000|2024-12-18 05:42:20|2770.33|2758.83|2771.3|2759.8|2771.4|2759.9|2769.4|2757.9|27
1734500550000|2024-12-18 05:42:30|2771.32|2759.82|2770.65|2759.15|2771.4|2759.9|2770.5|2759|25
1734500560000|2024-12-18 05:42:40|2770.55|2759.05|2767.9|2756.4|2770.55|2759.05|2767.46|2755.96|36
1734500570000|2024-12-18 05:42:50|2768.08|2756.58|2751.4|2739.9|2768.35|2756.85|2751.4|2739.9|37
1734500580000|2024-12-18 05:43:00|2751.6|2740.1|2754|2742.5|2754|2742.5|2751.55|2740.05|34
1734500590000|2024-12-18 05:43:10|2754.18|2742.68|2755.5|2744|2756.4|2744.9|2754.18|2742.68|21
1734500600000|2024-12-18 05:43:20|2755.65|2744.15|2755.25|2743.75|2755.65|2744.15|2754.55|2743.05|21
1734500610000|2024-12-18 05:43:30|2754.95|2743.45|2752.65|2741.15|2754.95|2743.45|2751.36|2739.86|22
1734500620000|2024-12-18 05:43:40|2752.5|2741|2752.95|2741.45|2754.4|2742.9|2751.5|2740|33
1734500630000|2024-12-18 05:43:50|2752.85|2741.35|2754.25|2742.75|2754.75|2743.25|2752.25|2740.75|10
1734500640000|2024-12-18 05:44:00|2754.38|2742.88|2755.25|2743.75|2755.25|2743.75|2752.25|2740.75|22
1734500650000|2024-12-18 05:44:10|2754.35|2742.85|2756.25|2744.75|2756.25|2744.75|2754.25|2742.75|9
1734500660000|2024-12-18 05:44:20|2756.19|2744.69|2755.45|2743.95|2757.55|2746.05|2755.38|2743.88|28
1734500670000|2024-12-18 05:44:30|2755.34|2743.84|2752.55|2741.05|2755.75|2744.25|2752.55|2741.05|29
1734500680000|2024-12-18 05:44:40|2752.64|2741.14|2753.33|2741.83|2753.45|2741.95|2752.25|2740.75|20
1734500690000|2024-12-18 05:44:50|2753.45|2741.95|2753.25|2741.75|2754.05|2742.55|2753.25|2741.75|10
1734500700000|2024-12-18 05:45:00|2753.35|2741.85|2751.75|2740.25|2753.75|2742.25|2751.53|2740.03|24
1734500710000|2024-12-18 05:45:10|2751.43|2739.93|2756.1|2744.6|2756.1|2744.6|2751.43|2739.93|23
1734500720000|2024-12-18 05:45:20|2756.25|2744.75|2756.25|2744.75|2757.25|2745.75|2756.25|2744.75|8
1734500730000|2024-12-18 05:45:30|2756.75|2745.25|2758.25|2746.75|2758.25|2746.75|2756.25|2744.75|16
1734500740000|2024-12-18 05:45:40|2757.75|2746.25|2758.55|2747.05|2758.55|2747.05|2756.25|2744.75|12
1734500750000|2024-12-18 05:45:50|2758.25|2746.75|2757.48|2745.98|2759.35|2747.85|2757.35|2745.85|21
1734500760000|2024-12-18 05:46:00|2757.78|2746.28|2760.2|2748.7|2760.4|2748.9|2757.25|2745.75|20
1734500770000|2024-12-18 05:46:10|2759.74|2748.24|2756.37|2744.87|2759.74|2748.24|2756.25|2744.75|28
1734500780000|2024-12-18 05:46:20|2756.45|2744.95|2759.45|2747.95|2759.45|2747.95|2756.35|2744.85|18
1734500790000|2024-12-18 05:46:30|2759.6|2748.1|2759.95|2748.45|2761.05|2749.55|2759.6|2748.1|13
1734500800000|2024-12-18 05:46:40|2759.9|2748.4|2759.3|2747.8|2759.9|2748.4|2758.25|2746.75|29
1734500810000|2024-12-18 05:46:50|2759.25|2747.75|2757.42|2745.92|2759.35|2747.85|2757.42|2745.92|25
1734500820000|2024-12-18 05:47:00|2757.36|2745.86|2757.34|2745.84|2757.55|2746.05|2756.49|2744.99|35
1734500830000|2024-12-18 05:47:10|2757.31|2745.81|2757.25|2745.75|2757.4|2745.9|2756.33|2744.83|21
1734500840000|2024-12-18 05:47:20|2757.35|2745.85|2757.51|2746.01|2758.35|2746.85|2757.25|2745.75|26
1734500850000|2024-12-18 05:47:30|2757.49|2745.99|2757.36|2745.86|2757.51|2746.01|2757.15|2745.65|15
1734500860000|2024-12-18 05:47:40|2757.47|2745.97|2757.3|2745.8|2759.05|2747.55|2757.3|2745.8|20
1734500870000|2024-12-18 05:47:50|2757.2|2745.7|2756.4|2744.9|2757.25|2745.75|2756.35|2744.85|22
1734500880000|2024-12-18 05:48:00|2756.5|2745|2756.25|2744.75|2757.25|2745.75|2756.15|2744.65|28
1734500890000|2024-12-18 05:48:10|2756.15|2744.65|2752.33|2740.83|2756.15|2744.65|2752.25|2740.75|30
1734500900000|2024-12-18 05:48:20|2752.18|2740.68|2752.25|2740.75|2753.25|2741.75|2752.13|2740.63|23
1734500910000|2024-12-18 05:48:30|2752.1|2740.6|2747.53|2736.03|2752.1|2740.6|2747.53|2736.03|29
1734500920000|2024-12-18 05:48:40|2747.4|2735.9|2744.95|2733.45|2747.5|2736|2744.95|2733.45|28
1734500930000|2024-12-18 05:48:50|2744.43|2732.93|2745.25|2733.75|2745.37|2733.87|2743.85|2732.35|13
1734500940000|2024-12-18 05:49:00|2746.25|2734.75|2745.34|2733.84|2746.5|2735|2745.25|2733.75|17
1734500950000|2024-12-18 05:49:10|2744.85|2733.35|2743.45|2731.95|2745.1|2733.6|2743.34|2731.84|26
1734500960000|2024-12-18 05:49:20|2743.25|2731.75|2745.32|2733.82|2745.4|2733.9|2743.25|2731.75|8
1734500970000|2024-12-18 05:49:30|2745.25|2733.75|2744.25|2732.75|2745.45|2733.95|2744.25|2732.75|9
1734500980000|2024-12-18 05:49:40|2744.65|2733.15|2744.3|2732.8|2744.65|2733.15|2743.95|2732.45|20
1734500990000|2024-12-18 05:49:50|2744.8|2733.3|2743.33|2731.83|2745.5|2734|2743.3|2731.8|27
1734501000000|2024-12-18 05:50:00|2743.3|2731.8|2744.25|2732.75|2744.35|2732.85|2743.3|2731.8|17
1734501010000|2024-12-18 05:50:10|2744.33|2732.83|2744.35|2732.85|2744.35|2732.85|2743.25|2731.75|30
1734501020000|2024-12-18 05:50:20|2744.25|2732.75|2743.43|2731.93|2744.33|2732.83|2742.5|2731|24
1734501030000|2024-12-18 05:50:30|2743.45|2731.95|2743.5|2732|2744.25|2732.75|2743.38|2731.88|9
1734501040000|2024-12-18 05:50:40|2743.39|2731.89|2745.4|2733.9|2745.4|2733.9|2743.39|2731.89|23
1734501050000|2024-12-18 05:50:50|2745.32|2733.82|2743.25|2731.75|2745.4|2733.9|2743.25|2731.75|20
1734501060000|2024-12-18 05:51:00|2743.75|2732.25|2743.64|2732.14|2744.35|2732.85|2743.55|2732.05|17
1734501070000|2024-12-18 05:51:10|2743.55|2732.05|2743.75|2732.25|2745.35|2733.85|2743.1|2731.6|26
1734501080000|2024-12-18 05:51:20|2743.7|2732.2|2745.37|2733.87|2745.37|2733.87|2743.2|2731.7|26
1734501090000|2024-12-18 05:51:30|2745.55|2734.05|2749.05|2737.55|2749.05|2737.55|2745.55|2734.05|10
1734501100000|2024-12-18 05:51:40|2749.45|2737.95|2748.32|2736.82|2749.45|2737.95|2748.22|2736.72|28
1734501110000|2024-12-18 05:51:50|2748.34|2736.84|2750.2|2738.7|2751.45|2739.95|2748.34|2736.84|30
1734501120000|2024-12-18 05:52:00|2750.25|2738.75|2748.23|2736.73|2750.25|2738.75|2748.15|2736.65|33
1734501130000|2024-12-18 05:52:10|2747.73|2736.23|2749.34|2737.84|2749.45|2737.95|2746.36|2734.86|32
1734501140000|2024-12-18 05:52:20|2749.36|2737.86|2748.25|2736.75|2749.36|2737.86|2748.25|2736.75|27
1734501150000|2024-12-18 05:52:30|2748.32|2736.82|2746.28|2734.78|2748.4|2736.9|2746.25|2734.75|27
1734501160000|2024-12-18 05:52:40|2746.36|2734.86|2745.33|2733.83|2747.5|2736|2745.28|2733.78|29
1734501170000|2024-12-18 05:52:50|2745.43|2733.93|2747.1|2735.6|2747.9|2736.4|2745.43|2733.93|25
1734501180000|2024-12-18 05:53:00|2746.95|2735.45|2744.65|2733.15|2747.05|2735.55|2743.4|2731.9|33
1734501190000|2024-12-18 05:53:10|2744.5|2733|2746.3|2734.8|2746.55|2735.05|2744.25|2732.75|33
1734501200000|2024-12-18 05:53:20|2745.25|2733.75|2742.7|2731.2|2746.35|2734.85|2742.35|2730.85|31
1734501210000|2024-12-18 05:53:30|2743.2|2731.7|2745.25|2733.75|2745.5|2734|2743.2|2731.7|21
1734501220000|2024-12-18 05:53:40|2746.35|2734.85|2748.3|2736.8|2748.3|2736.8|2744.35|2732.85|32
1734501230000|2024-12-18 05:53:50|2748.5|2737|2749.32|2737.82|2749.8|2738.3|2748.25|2736.75|33
1734501240000|2024-12-18 05:54:00|2749.34|2737.84|2748.25|2736.75|2750.4|2738.9|2748.25|2736.75|25
1734501250000|2024-12-18 05:54:10|2749.25|2737.75|2749.32|2737.82|2749.7|2738.2|2748.45|2736.95|31
1734501260000|2024-12-18 05:54:20|2749.33|2737.83|2751.3|2739.8|2751.85|2740.35|2749.25|2737.75|26
1734501270000|2024-12-18 05:54:30|2751.28|2739.78|2751.25|2739.75|2751.3|2739.8|2750.25|2738.75|28
1734501280000|2024-12-18 05:54:40|2751.4|2739.9|2752.5|2741|2753.32|2741.82|2751.25|2739.75|20
1734501290000|2024-12-18 05:54:50|2752.36|2740.86|2750.38|2738.88|2752.5|2741|2750.38|2738.88|23
1734501300000|2024-12-18 05:55:00|2750.36|2738.86|2752.17|2740.67|2753.25|2741.75|2750.36|2738.86|22
1734501310000|2024-12-18 05:55:10|2752.14|2740.64|2750.27|2738.77|2752.14|2740.64|2750.27|2738.77|25
1734501320000|2024-12-18 05:55:20|2749.83|2738.33|2749.21|2737.71|2751.3|2739.8|2749.19|2737.69|32
1734501330000|2024-12-18 05:55:30|2749.28|2737.78|2744.5|2733|2749.28|2737.78|2744.5|2733|30
1734501340000|2024-12-18 05:55:40|2745.3|2733.8|2747.25|2735.75|2747.45|2735.95|2745.25|2733.75|28
1734501350000|2024-12-18 05:55:50|2747.36|2735.86|2747.5|2736|2748.4|2736.9|2747.25|2735.75|30
1734501360000|2024-12-18 05:56:00|2747.35|2735.85|2749.25|2737.75|2749.34|2737.84|2747.25|2735.75|29
1734501370000|2024-12-18 05:56:10|2749.3|2737.8|2748.75|2737.25|2749.3|2737.8|2748.6|2737.1|15
1734501380000|2024-12-18 05:56:20|2748.6|2737.1|2746.25|2734.75|2748.6|2737.1|2746.25|2734.75|18
1734501390000|2024-12-18 05:56:30|2746.28|2734.78|2747.75|2736.25|2747.75|2736.25|2745.18|2733.68|26
1734501400000|2024-12-18 05:56:40|2748.4|2736.9|2748.3|2736.8|2750.4|2738.9|2748.23|2736.73|34
1734501410000|2024-12-18 05:56:50|2748.4|2736.9|2748.25|2736.75|2748.4|2736.9|2747.25|2735.75|30
1734501420000|2024-12-18 05:57:00|2749.25|2737.75|2747.2|2735.7|2749.3|2737.8|2746.16|2734.66|34
1734501430000|2024-12-18 05:57:10|2747.3|2735.8|2748.2|2736.7|2748.45|2736.95|2747.3|2735.8|32
1734501440000|2024-12-18 05:57:20|2748.3|2736.8|2746.46|2734.96|2748.9|2737.4|2746.46|2734.96|29
1734501450000|2024-12-18 05:57:30|2746.65|2735.15|2744.45|2732.95|2746.65|2735.15|2743.79|2732.29|33
1734501460000|2024-12-18 05:57:40|2744.25|2732.75|2743.1|2731.6|2744.35|2732.85|2742.75|2731.25|24
1734501470000|2024-12-18 05:57:50|2743.6|2732.1|2742.36|2730.86|2743.6|2732.1|2742.25|2730.75|19
1734501480000|2024-12-18 05:58:00|2742.25|2730.75|2742.3|2730.8|2742.45|2730.95|2741.25|2729.75|24
1734501490000|2024-12-18 05:58:10|2742.25|2730.75|2741.35|2729.85|2742.36|2730.86|2741.25|2729.75|15
1734501500000|2024-12-18 05:58:20|2741.36|2729.86|2741.17|2729.67|2741.36|2729.86|2741.17|2729.67|15
1734501510000|2024-12-18 05:58:30|2741.18|2729.68|2742.25|2730.75|2742.25|2730.75|2740.39|2728.89|30
1734501520000|2024-12-18 05:58:40|2742.45|2730.95|2743.33|2731.83|2743.45|2731.95|2742.25|2730.75|16
1734501530000|2024-12-18 05:58:50|2743.34|2731.84|2743.3|2731.8|2743.5|2732|2742.25|2730.75|28
1734501540000|2024-12-18 05:59:00|2743.25|2731.75|2742.3|2730.8|2743.32|2731.82|2741.25|2729.75|36
1734501550000|2024-12-18 05:59:10|2742.35|2730.85|2742.28|2730.78|2742.4|2730.9|2742.23|2730.73|35
1734501560000|2024-12-18 05:59:20|2742.25|2730.75|2742.35|2730.85|2742.45|2730.95|2742.23|2730.73|18
1734501570000|2024-12-18 05:59:30|2742.75|2731.25|2743.25|2731.75|2743.45|2731.95|2742.75|2731.25|17
1734501580000|2024-12-18 05:59:40|2743.28|2731.78|2740.25|2728.75|2743.3|2731.8|2740.25|2728.75|29
1734501590000|2024-12-18 05:59:50|2740.75|2729.25|2741.34|2729.84|2741.34|2729.84|2740.25|2728.75|11
1734501600000|2024-12-18 06:00:00|2741.25|2729.75|2743.5|2732|2743.5|2732|2738.6|2727.1|31
1734501610000|2024-12-18 06:00:10|2742.6|2731.1|2745.25|2733.75|2746.15|2734.65|2742.6|2731.1|28
1734501620000|2024-12-18 06:00:20|2745.75|2734.25|2745.34|2733.84|2746.5|2735|2744.84|2733.34|32
1734501630000|2024-12-18 06:00:30|2745.25|2733.75|2745.36|2733.86|2746.25|2734.75|2744.35|2732.85|24
1734501640000|2024-12-18 06:00:40|2745.25|2733.75|2742.34|2730.84|2745.75|2734.25|2742.25|2730.75|30
1734501650000|2024-12-18 06:00:50|2742.25|2730.75|2742.4|2730.9|2742.5|2731|2741.25|2729.75|29
1734501660000|2024-12-18 06:01:00|2742.2|2730.7|2738.35|2726.85|2742.5|2731|2738.35|2726.85|36
1734501670000|2024-12-18 06:01:10|2737.3|2725.8|2737.25|2725.75|2739.14|2727.64|2737.25|2725.75|25
1734501680000|2024-12-18 06:01:20|2737.28|2725.78|2736.25|2724.75|2738.25|2726.75|2736.25|2724.75|18
1734501690000|2024-12-18 06:01:30|2737.25|2725.75|2737.25|2725.75|2737.44|2725.94|2736.75|2725.25|24
1734501700000|2024-12-18 06:01:40|2736.75|2725.25|2737.3|2725.8|2738.36|2726.86|2736.75|2725.25|18
1734501710000|2024-12-18 06:01:50|2736.95|2725.45|2737.25|2725.75|2737.75|2726.25|2736.95|2725.45|10
1734501720000|2024-12-18 06:02:00|2737.33|2725.83|2735.25|2723.75|2737.36|2725.86|2735.25|2723.75|23
1734501730000|2024-12-18 06:02:10|2735.75|2724.25|2732.75|2721.25|2735.75|2724.25|2732.75|2721.25|20
1734501740000|2024-12-18 06:02:20|2733.4|2721.9|2734.23|2722.73|2734.36|2722.86|2733.25|2721.75|30
1734501750000|2024-12-18 06:02:30|2734.2|2722.7|2734.55|2723.05|2734.55|2723.05|2732.75|2721.25|26
1734501760000|2024-12-18 06:02:40|2735.05|2723.55|2736.36|2724.86|2736.6|2725.1|2735.05|2723.55|21
1734501770000|2024-12-18 06:02:50|2736.3|2724.8|2736.35|2724.85|2736.35|2724.85|2734.8|2723.3|20
1734501780000|2024-12-18 06:03:00|2736.25|2724.75|2736.32|2724.82|2736.45|2724.95|2734.4|2722.9|27
1734501790000|2024-12-18 06:03:10|2736.14|2724.64|2736.3|2724.8|2736.34|2724.84|2734.85|2723.35|29
1734501800000|2024-12-18 06:03:20|2736.28|2724.78|2734.3|2722.8|2736.34|2724.84|2734.05|2722.55|23
1734501810000|2024-12-18 06:03:30|2734.25|2722.75|2736.37|2724.87|2737.05|2725.55|2734.25|2722.75|19
1734501820000|2024-12-18 06:03:40|2736.55|2725.05|2738.25|2726.75|2738.25|2726.75|2736.55|2725.05|28
1734501830000|2024-12-18 06:03:50|2738.1|2726.6|2738.2|2726.7|2738.25|2726.75|2737.65|2726.15|28
1734501840000|2024-12-18 06:04:00|2738.11|2726.61|2740.47|2728.97|2740.47|2728.97|2737.7|2726.2|20
1734501850000|2024-12-18 06:04:10|2740.5|2729|2739.95|2728.45|2741.5|2730|2738.95|2727.45|33
1734501860000|2024-12-18 06:04:20|2739.9|2728.4|2739.85|2728.35|2739.9|2728.4|2738.9|2727.4|31
1734501870000|2024-12-18 06:04:30|2740.25|2728.75|2742.5|2731|2742.5|2731|2739.7|2728.2|19
1734501880000|2024-12-18 06:04:40|2742|2730.5|2742.3|2730.8|2743.25|2731.75|2741.25|2729.75|21
1734501890000|2024-12-18 06:04:50|2742.27|2730.77|2742.27|2730.77|2744.35|2732.85|2741.85|2730.35|29
1734501900000|2024-12-18 06:05:00|2742.45|2730.95|2738.22|2726.72|2742.45|2730.95|2738.1|2726.6|38
1734501910000|2024-12-18 06:05:10|2738.32|2726.82|2739.8|2728.3|2739.8|2728.3|2738.14|2726.64|22
1734501920000|2024-12-18 06:05:20|2739.85|2728.35|2738.34|2726.84|2740.55|2729.05|2738.34|2726.84|29
1734501930000|2024-12-18 06:05:30|2738.35|2726.85|2737.5|2726|2739.32|2727.82|2737.48|2725.98|30
1734501940000|2024-12-18 06:05:40|2737.45|2725.95|2739.25|2727.75|2739.25|2727.75|2737.45|2725.95|21
1734501950000|2024-12-18 06:05:50|2739.75|2728.25|2741.65|2730.15|2741.65|2730.15|2739.75|2728.25|19
1734501960000|2024-12-18 06:06:00|2741.6|2730.1|2742.25|2730.75|2743.9|2732.4|2741.6|2730.1|29
1734501970000|2024-12-18 06:06:10|2742.1|2730.6|2740.25|2728.75|2742.5|2731|2740|2728.5|34
1734501980000|2024-12-18 06:06:20|2740.34|2728.84|2741.22|2729.72|2741.33|2729.83|2739.95|2728.45|16
1734501990000|2024-12-18 06:06:30|2741.34|2729.84|2742.32|2730.82|2744.05|2732.55|2741.14|2729.64|30
1734502000000|2024-12-18 06:06:40|2742.3|2730.8|2741.2|2729.7|2742.5|2731|2741.2|2729.7|33
1734502010000|2024-12-18 06:06:50|2740.65|2729.15|2741.3|2729.8|2741.75|2730.25|2740.65|2729.15|29
1734502020000|2024-12-18 06:07:00|2741.33|2729.83|2742.25|2730.75|2743.4|2731.9|2740.34|2728.84|26
1734502030000|2024-12-18 06:07:10|2742.55|2731.05|2739.2|2727.7|2742.55|2731.05|2738.44|2726.94|32
1734502040000|2024-12-18 06:07:20|2739.17|2727.67|2741.3|2729.8|2741.4|2729.9|2738.39|2726.89|32
1734502050000|2024-12-18 06:07:30|2741.25|2729.75|2741.32|2729.82|2741.4|2729.9|2740.76|2729.26|28
1734502060000|2024-12-18 06:07:40|2741.25|2729.75|2741.11|2729.61|2741.36|2729.86|2741|2729.5|18
1734502070000|2024-12-18 06:07:50|2741.1|2729.6|2742.28|2730.78|2742.4|2730.9|2740.5|2729|19
1734502080000|2024-12-18 06:08:00|2742.3|2730.8|2740.3|2728.8|2743.28|2731.78|2740.05|2728.55|38
1734502090000|2024-12-18 06:08:10|2739.8|2728.3|2740.28|2728.78|2740.5|2729|2738.15|2726.65|36
1734502100000|2024-12-18 06:08:20|2740.25|2728.75|2740.32|2728.82|2740.4|2728.9|2739.25|2727.75|28
1734502110000|2024-12-18 06:08:30|2740.25|2728.75|2741.37|2729.87|2741.4|2729.9|2740.25|2728.75|29
1734502120000|2024-12-18 06:08:40|2741.27|2729.77|2743.32|2731.82|2743.4|2731.9|2741.25|2729.75|26
1734502130000|2024-12-18 06:08:50|2743.3|2731.8|2744.37|2732.87|2744.55|2733.05|2743.25|2731.75|16
1734502140000|2024-12-18 06:09:00|2744.34|2732.84|2738.6|2727.1|2744.34|2732.84|2738.6|2727.1|35
1734502150000|2024-12-18 06:09:10|2738.5|2727|2740.25|2728.75|2740.3|2728.8|2738.5|2727|32
1734502160000|2024-12-18 06:09:20|2740.3|2728.8|2740.28|2728.78|2740.3|2728.8|2740.15|2728.65|18
1734502170000|2024-12-18 06:09:30|2740.27|2728.77|2738.3|2726.8|2740.28|2728.78|2738.25|2726.75|24
1734502180000|2024-12-18 06:09:40|2738.35|2726.85|2737.3|2725.8|2738.35|2726.85|2736.05|2724.55|31
1734502190000|2024-12-18 06:09:50|2737.35|2725.85|2736.15|2724.65|2737.35|2725.85|2735.95|2724.45|23
1734502200000|2024-12-18 06:10:00|2735.8|2724.3|2735.2|2723.7|2736.35|2724.85|2735.1|2723.6|30
1734502210000|2024-12-18 06:10:10|2735.22|2723.72|2733.28|2721.78|2735.35|2723.85|2733.17|2721.67|32
1734502220000|2024-12-18 06:10:20|2733.25|2721.75|2733.3|2721.8|2734.36|2722.86|2733.22|2721.72|36
1734502230000|2024-12-18 06:10:30|2733.2|2721.7|2733.2|2721.7|2734.05|2722.55|2732.1|2720.6|28
1734502240000|2024-12-18 06:10:40|2733.14|2721.64|2733.6|2722.1|2734.4|2722.9|2732.55|2721.05|33
1734502250000|2024-12-18 06:10:50|2734.45|2722.95|2734.34|2722.84|2734.5|2723|2734.2|2722.7|29
1734502260000|2024-12-18 06:11:00|2734.3|2722.8|2732.2|2720.7|2734.36|2722.86|2732.05|2720.55|32
1734502270000|2024-12-18 06:11:10|2732.14|2720.64|2729|2717.5|2732.14|2720.64|2729|2717.5|33
1734502280000|2024-12-18 06:11:20|2729.25|2717.75|2729.35|2717.85|2729.55|2718.05|2729.25|2717.75|27
1734502290000|2024-12-18 06:11:30|2729.33|2717.83|2732.3|2720.8|2732.35|2720.85|2729.25|2717.75|30
1734502300000|2024-12-18 06:11:40|2732.27|2720.77|2733.25|2721.75|2733.25|2721.75|2731.55|2720.05|22
1734502310000|2024-12-18 06:11:50|2734.4|2722.9|2735.75|2724.25|2735.75|2724.25|2734.25|2722.75|21
1734502320000|2024-12-18 06:12:00|2736.25|2724.75|2737.33|2725.83|2737.4|2725.9|2735.25|2723.75|30
1734502330000|2024-12-18 06:12:10|2737.5|2726|2736.37|2724.87|2737.5|2726|2736.37|2724.87|36
1734502340000|2024-12-18 06:12:20|2736.25|2724.75|2736.95|2725.45|2737.25|2725.75|2736.25|2724.75|11
1734502350000|2024-12-18 06:12:30|2736.7|2725.2|2736.25|2724.75|2737.6|2726.1|2736.25|2724.75|15
1734502360000|2024-12-18 06:12:40|2736.37|2724.87|2736.34|2724.84|2736.7|2725.2|2736.25|2724.75|21
1734502370000|2024-12-18 06:12:50|2736.36|2724.86|2737.25|2725.75|2737.25|2725.75|2735.8|2724.3|10
1734502380000|2024-12-18 06:13:00|2737.75|2726.25|2735.32|2723.82|2738.4|2726.9|2734.45|2722.95|27
1734502390000|2024-12-18 06:13:10|2735.34|2723.84|2733.3|2721.8|2735.34|2723.84|2732.75|2721.25|32
1734502400000|2024-12-18 06:13:20|2733.47|2721.97|2734.28|2722.78|2734.41|2722.91|2733.47|2721.97|10
1734502410000|2024-12-18 06:13:30|2734.23|2722.73|2735.32|2723.82|2735.45|2723.95|2734.23|2722.73|24
1734502420000|2024-12-18 06:13:40|2735.22|2723.72|2734.34|2722.84|2735.22|2723.72|2734.3|2722.8|12
1734502430000|2024-12-18 06:13:50|2734.39|2722.89|2735.18|2723.68|2735.19|2723.69|2734.38|2722.88|8
1734502440000|2024-12-18 06:14:00|2735.17|2723.67|2731.33|2719.83|2735.17|2723.67|2730.39|2718.89|31
1734502450000|2024-12-18 06:14:10|2731.25|2719.75|2733.25|2721.75|2733.32|2721.82|2729.6|2718.1|34
1734502460000|2024-12-18 06:14:20|2733.32|2721.82|2734.25|2722.75|2734.5|2723|2732.75|2721.25|27
1734502470000|2024-12-18 06:14:30|2734.45|2722.95|2734.5|2723|2735.4|2723.9|2734.25|2722.75|22
1734502480000|2024-12-18 06:14:40|2734.48|2722.98|2733.42|2721.92|2734.55|2723.05|2732.25|2720.75|24
1734502490000|2024-12-18 06:14:50|2733.25|2721.75|2734.25|2722.75|2734.25|2722.75|2733.25|2721.75|5
1734502500000|2024-12-18 06:15:00|2734.3|2722.8|2734.25|2722.75|2735.34|2723.84|2733.25|2721.75|27
1734502510000|2024-12-18 06:15:10|2734.32|2722.82|2735.25|2723.75|2735.45|2723.95|2733.07|2721.57|19
1734502520000|2024-12-18 06:15:20|2735.35|2723.85|2734.25|2722.75|2735.35|2723.85|2733.75|2722.25|15
1734502530000|2024-12-18 06:15:30|2734.05|2722.55|2735.55|2724.05|2735.55|2724.05|2733.25|2721.75|24
1734502540000|2024-12-18 06:15:40|2735.65|2724.15|2737.25|2725.75|2737.5|2726|2735.35|2723.85|18
1734502550000|2024-12-18 06:15:50|2737.32|2725.82|2742.75|2731.25|2742.75|2731.25|2736.4|2724.9|24
1734502560000|2024-12-18 06:16:00|2743.14|2731.64|2742.54|2731.04|2744.25|2732.75|2742.32|2730.82|32
1734502570000|2024-12-18 06:16:10|2742.28|2730.78|2738.5|2727|2742.3|2730.8|2737.4|2725.9|32
1734502580000|2024-12-18 06:16:20|2738.35|2726.85|2735.33|2723.83|2738.35|2726.85|2734.94|2723.44|32
1734502590000|2024-12-18 06:16:30|2734.94|2723.44|2736.18|2724.68|2736.19|2724.69|2734.9|2723.4|23
1734502600000|2024-12-18 06:16:40|2736.17|2724.67|2738.2|2726.7|2738.25|2726.75|2735.6|2724.1|18
1734502610000|2024-12-18 06:16:50|2738.22|2726.72|2736.25|2724.75|2738.32|2726.82|2736.25|2724.75|26
1734502620000|2024-12-18 06:17:00|2736.37|2724.87|2736.36|2724.86|2736.45|2724.95|2735.25|2723.75|26
1734502630000|2024-12-18 06:17:10|2736.37|2724.87|2738.5|2727|2739.45|2727.95|2736.25|2724.75|30
1734502640000|2024-12-18 06:17:20|2738.34|2726.84|2740.75|2729.25|2740.75|2729.25|2738.34|2726.84|31
1734502650000|2024-12-18 06:17:30|2741.25|2729.75|2742.13|2730.63|2742.45|2730.95|2739.8|2728.3|32
1734502660000|2024-12-18 06:17:40|2742.11|2730.61|2739.48|2727.98|2742.25|2730.75|2739.34|2727.84|34
1734502670000|2024-12-18 06:17:50|2739.42|2727.92|2739.99|2728.49|2740.45|2728.95|2739.34|2727.84|25
1734502680000|2024-12-18 06:18:00|2740.04|2728.54|2739.39|2727.89|2740.04|2728.54|2737.42|2725.92|33
1734502690000|2024-12-18 06:18:10|2739.36|2727.86|2737.05|2725.55|2740.6|2729.1|2736.85|2725.35|36
1734502700000|2024-12-18 06:18:20|2737.03|2725.53|2736.27|2724.77|2737.03|2725.53|2735.8|2724.3|25
1734502710000|2024-12-18 06:18:30|2736.23|2724.73|2734.07|2722.57|2736.23|2724.73|2734.07|2722.57|31
1734502720000|2024-12-18 06:18:40|2734.17|2722.67|2732.65|2721.15|2734.22|2722.72|2731.8|2720.3|30
1734502730000|2024-12-18 06:18:50|2732.7|2721.2|2732.4|2720.9|2732.95|2721.45|2732.4|2720.9|5
1734502740000|2024-12-18 06:19:00|2732.6|2721.1|2732.25|2720.75|2733.05|2721.55|2732.25|2720.75|8
1734502750000|2024-12-18 06:19:10|2732.2|2720.7|2728.1|2716.6|2732.25|2720.75|2728.05|2716.55|35
1734502760000|2024-12-18 06:19:20|2728|2716.5|2727.1|2715.6|2728.35|2716.85|2727.1|2715.6|34
1734502770000|2024-12-18 06:19:30|2727.19|2715.69|2728.05|2716.55|2728.35|2716.85|2726.45|2714.95|26
1734502780000|2024-12-18 06:19:40|2728.16|2716.66|2727.2|2715.7|2728.25|2716.75|2727.05|2715.55|19
1734502790000|2024-12-18 06:19:50|2727.15|2715.65|2728.35|2716.85|2728.5|2717|2727.15|2715.65|28
1734502800000|2024-12-18 06:20:00|2728.3|2716.8|2728.88|2717.38|2730.3|2718.8|2728.23|2716.73|28
1734502810000|2024-12-18 06:20:10|2728.5|2717|2727.3|2715.8|2728.9|2717.4|2726.2|2714.7|27
1734502820000|2024-12-18 06:20:20|2727.28|2715.78|2728.05|2716.55|2728.14|2716.64|2727.1|2715.6|37
1734502830000|2024-12-18 06:20:30|2727.15|2715.65|2727.9|2716.4|2728.15|2716.65|2726.24|2714.74|32
1734502840000|2024-12-18 06:20:40|2727.8|2716.3|2729.84|2718.34|2731.08|2719.58|2727.8|2716.3|24
1734502850000|2024-12-18 06:20:50|2730.05|2718.55|2732.02|2720.52|2732.25|2720.75|2730.03|2718.53|27
1734502860000|2024-12-18 06:21:00|2731.82|2720.32|2731.94|2720.44|2732.33|2720.83|2730.55|2719.05|27
1734502870000|2024-12-18 06:21:10|2731.45|2719.95|2732.25|2720.75|2732.25|2720.75|2731.05|2719.55|27
1734502880000|2024-12-18 06:21:20|2732.14|2720.64|2731.1|2719.6|2732.25|2720.75|2730.55|2719.05|24
1734502890000|2024-12-18 06:21:30|2731.25|2719.75|2733.15|2721.65|2733.4|2721.9|2730.99|2719.49|31
1734502900000|2024-12-18 06:21:40|2733.25|2721.75|2732.2|2720.7|2733.3|2721.8|2730.95|2719.45|35
1734502910000|2024-12-18 06:21:50|2732.23|2720.73|2731.4|2719.9|2732.23|2720.73|2731.15|2719.65|33
1734502920000|2024-12-18 06:22:00|2731.09|2719.59|2730.5|2719|2731.09|2719.59|2729.7|2718.2|17
1734502930000|2024-12-18 06:22:10|2730.35|2718.85|2733.3|2721.8|2733.3|2721.8|2730.35|2718.85|18
1734502940000|2024-12-18 06:22:20|2733.28|2721.78|2732.28|2720.78|2734.22|2722.72|2731.5|2720|28
1734502950000|2024-12-18 06:22:30|2732.25|2720.75|2734.11|2722.61|2734.13|2722.63|2732.2|2720.7|27
1734502960000|2024-12-18 06:22:40|2734.13|2722.63|2734.2|2722.7|2736.25|2724.75|2734.13|2722.63|24
1734502970000|2024-12-18 06:22:50|2734.28|2722.78|2735.33|2723.83|2735.33|2723.83|2734.23|2722.73|28
1734502980000|2024-12-18 06:23:00|2735.3|2723.8|2735.95|2724.45|2736.25|2724.75|2735.17|2723.67|28
1734502990000|2024-12-18 06:23:10|2736|2724.5|2735.9|2724.4|2736.25|2724.75|2735.85|2724.35|18
1734503000000|2024-12-18 06:23:20|2735.85|2724.35|2735.23|2723.73|2736.04|2724.54|2735.2|2723.7|25
1734503010000|2024-12-18 06:23:30|2735.2|2723.7|2736.28|2724.78|2736.28|2724.78|2735.2|2723.7|19
1734503020000|2024-12-18 06:23:40|2736.25|2724.75|2736.3|2724.8|2737.19|2725.69|2736.25|2724.75|21
1734503030000|2024-12-18 06:23:50|2736.33|2724.83|2736.2|2724.7|2736.34|2724.84|2736.16|2724.66|23
1734503040000|2024-12-18 06:24:00|2736.16|2724.66|2737.85|2726.35|2737.85|2726.35|2736.14|2724.64|17
1734503050000|2024-12-18 06:24:10|2738.1|2726.6|2739.8|2728.3|2739.8|2728.3|2737.98|2726.48|8
1734503060000|2024-12-18 06:24:20|2739.9|2728.4|2740.23|2728.73|2741.25|2729.75|2739.9|2728.4|30
1734503070000|2024-12-18 06:24:30|2740.25|2728.75|2739.55|2728.05|2740.96|2729.46|2739.05|2727.55|29
1734503080000|2024-12-18 06:24:40|2739.25|2727.75|2741.15|2729.65|2741.25|2729.75|2739.25|2727.75|32
1734503090000|2024-12-18 06:24:50|2741.25|2729.75|2739.1|2727.6|2742.14|2730.64|2739.1|2727.6|29
1734503100000|2024-12-18 06:25:00|2738.95|2727.45|2734.2|2722.7|2739.02|2727.52|2734.2|2722.7|35
1734503110000|2024-12-18 06:25:10|2734.05|2722.55|2736.05|2724.55|2736.05|2724.55|2734.05|2722.55|27
1734503120000|2024-12-18 06:25:20|2736.5|2725|2737.35|2725.85|2737.5|2726|2736.5|2725|26
1734503130000|2024-12-18 06:25:30|2737.3|2725.8|2741.25|2729.75|2741.3|2729.8|2737.07|2725.57|31
1734503140000|2024-12-18 06:25:40|2741.17|2729.67|2741.4|2729.9|2741.55|2730.05|2740.2|2728.7|33
1734503150000|2024-12-18 06:25:50|2741.5|2730|2740.5|2729|2742.14|2730.64|2740.31|2728.81|21
1734503160000|2024-12-18 06:26:00|2740.55|2729.05|2739.9|2728.4|2740.55|2729.05|2739.36|2727.86|32
1734503170000|2024-12-18 06:26:10|2740|2728.5|2742.14|2730.64|2742.14|2730.64|2739.45|2727.95|30
1734503180000|2024-12-18 06:26:20|2742.25|2730.75|2745.15|2733.65|2745.2|2733.7|2742.25|2730.75|14
1734503190000|2024-12-18 06:26:30|2745.2|2733.7|2743.13|2731.63|2745.75|2734.25|2743.13|2731.63|35
1734503200000|2024-12-18 06:26:40|2743.02|2731.52|2746.3|2734.8|2746.3|2734.8|2742.95|2731.45|30
1734503210000|2024-12-18 06:26:50|2746.35|2734.85|2748.25|2736.75|2748.33|2736.83|2746.35|2734.85|21
1734503220000|2024-12-18 06:27:00|2748.75|2737.25|2744.55|2733.05|2748.75|2737.25|2744.39|2732.89|32
1734503230000|2024-12-18 06:27:10|2744.4|2732.9|2741.3|2729.8|2744.4|2732.9|2741.22|2729.72|35
1734503240000|2024-12-18 06:27:20|2741.25|2729.75|2742|2730.5|2742.25|2730.75|2741.25|2729.75|34
1734503250000|2024-12-18 06:27:30|2742.11|2730.61|2739.25|2727.75|2742.11|2730.61|2738.6|2727.1|26
1734503260000|2024-12-18 06:27:40|2739.17|2727.67|2739.17|2727.67|2739.25|2727.75|2739.17|2727.67|9
1734503270000|2024-12-18 06:27:50|2739.28|2727.78|2737.85|2726.35|2739.34|2727.84|2737.85|2726.35|24
1734503280000|2024-12-18 06:28:00|2737.2|2725.7|2735.23|2723.73|2737.2|2725.7|2734.13|2722.63|33
1734503290000|2024-12-18 06:28:10|2735.2|2723.7|2734.33|2722.83|2735.3|2723.8|2732.3|2720.8|38
1734503300000|2024-12-18 06:28:20|2734.27|2722.77|2733.83|2722.33|2734.4|2722.9|2733.05|2721.55|27
1734503310000|2024-12-18 06:28:30|2733.93|2722.43|2732.25|2720.75|2733.93|2722.43|2732.25|2720.75|18
1734503320000|2024-12-18 06:28:40|2731.95|2720.45|2730.18|2718.68|2731.95|2720.45|2730.15|2718.65|9
1734503330000|2024-12-18 06:28:50|2730.28|2718.78|2731.19|2719.69|2731.19|2719.69|2730.21|2718.71|24
1734503340000|2024-12-18 06:29:00|2731.3|2719.8|2735.02|2723.52|2735.02|2723.52|2731.15|2719.65|33
1734503350000|2024-12-18 06:29:10|2734.87|2723.37|2736.22|2724.72|2736.3|2724.8|2734.87|2723.37|33
1734503360000|2024-12-18 06:29:20|2736.28|2724.78|2736.28|2724.78|2736.3|2724.8|2736.22|2724.72|11
1734503370000|2024-12-18 06:29:30|2736.2|2724.7|2736.1|2724.6|2736.2|2724.7|2735.65|2724.15|25
1734503380000|2024-12-18 06:29:40|2736.04|2724.54|2736.13|2724.63|2736.28|2724.78|2736|2724.5|23
1734503390000|2024-12-18 06:29:50|2734.95|2723.45|2733.63|2722.13|2735.17|2723.67|2733.63|2722.13|35
1734503400000|2024-12-18 06:30:00|2733.25|2721.75|2734.96|2723.46|2735.17|2723.67|2733.12|2721.62|28
1734503410000|2024-12-18 06:30:10|2735.06|2723.56|2734.9|2723.4|2736.07|2724.57|2734.75|2723.25|28
1734503420000|2024-12-18 06:30:20|2734.7|2723.2|2730.3|2718.8|2734.7|2723.2|2730.3|2718.8|30
1734503430000|2024-12-18 06:30:30|2730.35|2718.85|2729.25|2717.75|2731.22|2719.72|2729.1|2717.6|28
1734503440000|2024-12-18 06:30:40|2729.2|2717.7|2727.45|2715.95|2729.25|2717.75|2727.15|2715.65|34
1734503450000|2024-12-18 06:30:50|2728|2716.5|2727.08|2715.58|2728.16|2716.66|2726.4|2714.9|24
1734503460000|2024-12-18 06:31:00|2726.3|2714.8|2723.5|2712|2726.4|2714.9|2723.32|2711.82|33
1734503470000|2024-12-18 06:31:10|2723.08|2711.58|2724.18|2712.68|2725.25|2713.75|2722.7|2711.2|38
1734503480000|2024-12-18 06:31:20|2725.04|2713.54|2723.28|2711.78|2726.1|2714.6|2723.25|2711.75|30
1734503490000|2024-12-18 06:31:30|2723.32|2711.82|2724.07|2712.57|2724.96|2713.46|2723.25|2711.75|29
1734503500000|2024-12-18 06:31:40|2724.1|2712.6|2722.85|2711.35|2724.28|2712.78|2722.85|2711.35|21
1734503510000|2024-12-18 06:31:50|2723.05|2711.55|2721.55|2710.05|2723.05|2711.55|2721.55|2710.05|22
1734503520000|2024-12-18 06:32:00|2721.67|2710.17|2720.99|2709.49|2721.67|2710.17|2720.21|2708.71|35
1734503530000|2024-12-18 06:32:10|2721.01|2709.51|2720.41|2708.91|2722.5|2711|2720.41|2708.91|34
1734503540000|2024-12-18 06:32:20|2720.46|2708.96|2719.25|2707.75|2720.9|2709.4|2718.47|2706.97|34
1734503550000|2024-12-18 06:32:30|2719.2|2707.7|2721.21|2709.71|2721.94|2710.44|2719.2|2707.7|38
1734503560000|2024-12-18 06:32:40|2721.15|2709.65|2720.4|2708.9|2721.21|2709.71|2720.4|2708.9|25
1734503570000|2024-12-18 06:32:50|2720.41|2708.91|2721.09|2709.59|2721.09|2709.59|2719.9|2708.4|32
1734503580000|2024-12-18 06:33:00|2720.95|2709.45|2720.34|2708.84|2721.14|2709.64|2719.3|2707.8|36
1734503590000|2024-12-18 06:33:10|2720.39|2708.89|2720.1|2708.6|2721.09|2709.59|2719.95|2708.45|27
1734503600000|2024-12-18 06:33:20|2720.4|2708.9|2719.23|2707.73|2720.4|2708.9|2718.5|2707|37
1734503610000|2024-12-18 06:33:30|2719.25|2707.75|2720.3|2708.8|2720.3|2708.8|2719.19|2707.69|33
1734503620000|2024-12-18 06:33:40|2720.33|2708.83|2719.5|2708|2721.07|2709.57|2719.38|2707.88|32
1734503630000|2024-12-18 06:33:50|2719.48|2707.98|2719.34|2707.84|2719.52|2708.02|2718.33|2706.83|29
1734503640000|2024-12-18 06:34:00|2719.29|2707.79|2718.51|2707.01|2719.4|2707.9|2718.43|2706.93|33
1734503650000|2024-12-18 06:34:10|2718.1|2706.6|2718.56|2707.06|2719.19|2707.69|2717.65|2706.15|33
1734503660000|2024-12-18 06:34:20|2718.82|2707.32|2719.28|2707.78|2719.3|2707.8|2718.8|2707.3|27
1734503670000|2024-12-18 06:34:30|2719.19|2707.69|2718.38|2706.88|2719.19|2707.69|2718.34|2706.84|27
1734503680000|2024-12-18 06:34:40|2718.34|2706.84|2718.28|2706.78|2718.57|2707.07|2718|2706.5|26
1734503690000|2024-12-18 06:34:50|2718.4|2706.9|2718.43|2706.93|2718.43|2706.93|2717|2705.5|31
1734503700000|2024-12-18 06:35:00|2718.56|2707.06|2716.2|2704.7|2718.75|2707.25|2716.2|2704.7|11
1734503710000|2024-12-18 06:35:10|2715.85|2704.35|2713.28|2701.78|2715.85|2704.35|2713.28|2701.78|15
1734503720000|2024-12-18 06:35:20|2713.23|2701.73|2715|2703.5|2715.14|2703.64|2712.65|2701.15|34
1734503730000|2024-12-18 06:35:30|2714.5|2703|2712.35|2700.85|2714.5|2703|2712.05|2700.55|29
1734503740000|2024-12-18 06:35:40|2712.4|2700.9|2712.35|2700.85|2713.12|2701.62|2711.6|2700.1|35
1734503750000|2024-12-18 06:35:50|2712.25|2700.75|2712.21|2700.71|2712.25|2700.75|2711.6|2700.1|20
1734503760000|2024-12-18 06:36:00|2712.19|2700.69|2714.28|2702.78|2714.8|2703.3|2712.19|2700.69|32
1734503770000|2024-12-18 06:36:10|2714.3|2702.8|2713.47|2701.97|2714.35|2702.85|2712.62|2701.12|34
1734503780000|2024-12-18 06:36:20|2713.44|2701.94|2714.81|2703.31|2715.65|2704.15|2713.44|2701.94|33
1734503790000|2024-12-18 06:36:30|2714.53|2703.03|2714.01|2702.51|2715.01|2703.51|2713.8|2702.3|33
1734503800000|2024-12-18 06:36:40|2714.08|2702.58|2713.86|2702.36|2714.08|2702.58|2712.33|2700.83|36
1734503810000|2024-12-18 06:36:50|2713.8|2702.3|2712.23|2700.73|2713.86|2702.36|2712|2700.5|17
1734503820000|2024-12-18 06:37:00|2712.25|2700.75|2712.17|2700.67|2712.28|2700.78|2711.2|2699.7|29
1734503830000|2024-12-18 06:37:10|2711.6|2700.1|2712.25|2700.75|2713.13|2701.63|2711.6|2700.1|27
1734503840000|2024-12-18 06:37:20|2712.18|2700.68|2712.95|2701.45|2712.95|2701.45|2711.2|2699.7|24
1734503850000|2024-12-18 06:37:30|2712.15|2700.65|2712.35|2700.85|2713.3|2701.8|2711.18|2699.68|39
1734503860000|2024-12-18 06:37:40|2712.25|2700.75|2711.19|2699.69|2712.3|2700.8|2711.19|2699.69|26
1734503870000|2024-12-18 06:37:50|2711.15|2699.65|2710.23|2698.73|2711.19|2699.69|2710.1|2698.6|26
1734503880000|2024-12-18 06:38:00|2710.21|2698.71|2711.23|2699.73|2711.4|2699.9|2710.21|2698.71|35
1734503890000|2024-12-18 06:38:10|2711.25|2699.75|2711.25|2699.75|2711.32|2699.82|2710.05|2698.55|24
1734503900000|2024-12-18 06:38:20|2711.75|2700.25|2713.2|2701.7|2713.2|2701.7|2711.75|2700.25|3
1734503910000|2024-12-18 06:38:30|2712.7|2701.2|2713.2|2701.7|2713.35|2701.85|2711.75|2700.25|32
1734503920000|2024-12-18 06:38:40|2713.16|2701.66|2711|2699.5|2713.16|2701.66|2710.9|2699.4|27
1734503930000|2024-12-18 06:38:50|2710.3|2698.8|2708.15|2696.65|2710.3|2698.8|2707.4|2695.9|38
1734503940000|2024-12-18 06:39:00|2707.75|2696.25|2711.75|2700.25|2712.55|2701.05|2707.7|2696.2|37
1734503950000|2024-12-18 06:39:10|2712.05|2700.55|2713.09|2701.59|2713.66|2702.16|2712.05|2700.55|35
1734503960000|2024-12-18 06:39:20|2712.7|2701.2|2715.18|2703.68|2715.3|2703.8|2712.46|2700.96|37
1734503970000|2024-12-18 06:39:30|2714.15|2702.65|2716.75|2705.25|2718.45|2706.95|2714.15|2702.65|31
1734503980000|2024-12-18 06:39:40|2716.72|2705.22|2717.19|2705.69|2717.25|2705.75|2716.45|2704.95|36
1734503990000|2024-12-18 06:39:50|2717.1|2705.6|2716.95|2705.45|2717.25|2705.75|2716.85|2705.35|25
1734504000000|2024-12-18 06:40:00|2716.8|2705.3|2713.15|2701.65|2716.85|2705.35|2713.15|2701.65|33
1734504010000|2024-12-18 06:40:10|2713.25|2701.75|2713.9|2702.4|2714.25|2702.75|2713.21|2701.71|35
1734504020000|2024-12-18 06:40:20|2713.95|2702.45|2712.75|2701.25|2714.32|2702.82|2712.75|2701.25|31
1734504030000|2024-12-18 06:40:30|2712.95|2701.45|2711.08|2699.58|2713.45|2701.95|2711.08|2699.58|32
1734504040000|2024-12-18 06:40:40|2711.13|2699.63|2712.28|2700.78|2712.38|2700.88|2711.1|2699.6|32
1734504050000|2024-12-18 06:40:50|2712.3|2700.8|2712.19|2700.69|2712.32|2700.82|2712.19|2700.69|11
1734504060000|2024-12-18 06:41:00|2712.21|2700.71|2711.28|2699.78|2713|2701.5|2711.22|2699.72|30
1734504070000|2024-12-18 06:41:10|2712.1|2700.6|2712.25|2700.75|2713.55|2702.05|2712.1|2700.6|29
1734504080000|2024-12-18 06:41:20|2711.75|2700.25|2712.4|2700.9|2713.2|2701.7|2711.25|2699.75|25
1734504090000|2024-12-18 06:41:30|2712.35|2700.85|2709.6|2698.1|2713.05|2701.55|2709.6|2698.1|23
1734504100000|2024-12-18 06:41:40|2709.55|2698.05|2708.98|2697.48|2710.15|2698.65|2708.98|2697.48|26
1734504110000|2024-12-18 06:41:50|2709.14|2697.64|2709.28|2697.78|2709.35|2697.85|2708.31|2696.81|31
1734504120000|2024-12-18 06:42:00|2709.25|2697.75|2708.25|2696.75|2709.35|2697.85|2707.65|2696.15|31
1734504130000|2024-12-18 06:42:10|2708.28|2696.78|2706.25|2694.75|2708.38|2696.88|2706.23|2694.73|33
1734504140000|2024-12-18 06:42:20|2705.95|2694.45|2706.37|2694.87|2706.5|2695|2705.15|2693.65|37
1734504150000|2024-12-18 06:42:30|2706.4|2694.9|2702.85|2691.35|2706.4|2694.9|2702.04|2690.54|36
1734504160000|2024-12-18 06:42:40|2702.55|2691.05|2703.15|2691.65|2703.28|2691.78|2702.36|2690.86|32
1734504170000|2024-12-18 06:42:50|2703.18|2691.68|2701.62|2690.12|2703.23|2691.73|2700.9|2689.4|29
1734504180000|2024-12-18 06:43:00|2701.65|2690.15|2702.06|2690.56|2702.11|2690.61|2701.25|2689.75|32
1734504190000|2024-12-18 06:43:10|2702.11|2690.61|2700.52|2689.02|2702.13|2690.63|2700.41|2688.91|32
1734504200000|2024-12-18 06:43:20|2700.56|2689.06|2700.32|2688.82|2701.16|2689.66|2700.32|2688.82|29
1734504210000|2024-12-18 06:43:30|2700.31|2688.81|2697.55|2686.05|2700.55|2689.05|2697.55|2686.05|33
1734504220000|2024-12-18 06:43:40|2697.51|2686.01|2695.32|2683.82|2698.19|2686.69|2694.45|2682.95|36
1734504230000|2024-12-18 06:43:50|2695.35|2683.85|2695.85|2684.35|2696.38|2684.88|2695.35|2683.85|35
1734504240000|2024-12-18 06:44:00|2695.9|2684.4|2696.6|2685.1|2697.3|2685.8|2695.65|2684.15|35
1734504250000|2024-12-18 06:44:10|2696.9|2685.4|2699.77|2688.27|2700.25|2688.75|2696.9|2685.4|32
1734504260000|2024-12-18 06:44:20|2699.65|2688.15|2699.73|2688.23|2699.85|2688.35|2697.88|2686.38|35
1734504270000|2024-12-18 06:44:30|2699.68|2688.18|2700.55|2689.05|2701.38|2689.88|2699.6|2688.1|33
1734504280000|2024-12-18 06:44:40|2700.6|2689.1|2700.65|2689.15|2701.38|2689.88|2700.25|2688.75|22
1734504290000|2024-12-18 06:44:50|2700.7|2689.2|2700.34|2688.84|2701.25|2689.75|2700.34|2688.84|12
1734504300000|2024-12-18 06:45:00|2700.4|2688.9|2701.23|2689.73|2702.2|2690.7|2698.6|2687.1|36
1734504310000|2024-12-18 06:45:10|2701.25|2689.75|2702.18|2690.68|2702.85|2691.35|2700.6|2689.1|30
1734504320000|2024-12-18 06:45:20|2701.55|2690.05|2700.78|2689.28|2701.55|2690.05|2699.6|2688.1|33
1734504330000|2024-12-18 06:45:30|2700.82|2689.32|2697.7|2686.2|2700.95|2689.45|2697.05|2685.55|32
1734504340000|2024-12-18 06:45:40|2698.11|2686.61|2696.79|2685.29|2698.93|2687.43|2696.7|2685.2|37
1734504350000|2024-12-18 06:45:50|2696.59|2685.09|2694.92|2683.42|2697.25|2685.75|2694.75|2683.25|32
1734504360000|2024-12-18 06:46:00|2694.87|2683.37|2695.79|2684.29|2695.9|2684.4|2694.87|2683.37|33
1734504370000|2024-12-18 06:46:10|2695.72|2684.22|2695.2|2683.7|2695.8|2684.3|2695|2683.5|36
1734504380000|2024-12-18 06:46:20|2695.15|2683.65|2692.04|2680.54|2695.15|2683.65|2691.33|2679.83|32
1734504390000|2024-12-18 06:46:30|2690.84|2679.34|2691.7|2680.2|2693.23|2681.73|2690.84|2679.34|34
1734504400000|2024-12-18 06:46:40|2692.3|2680.8|2692.3|2680.8|2693.25|2681.75|2691.25|2679.75|36
1734504410000|2024-12-18 06:46:50|2692.25|2680.75|2693.31|2681.81|2693.5|2682|2692.25|2680.75|32
1734504420000|2024-12-18 06:47:00|2693.25|2681.75|2692.21|2680.71|2693.85|2682.35|2691.7|2680.2|31
1734504430000|2024-12-18 06:47:10|2692.23|2680.73|2694.6|2683.1|2695.25|2683.75|2692.23|2680.73|32
1734504440000|2024-12-18 06:47:20|2694.65|2683.15|2694.91|2683.41|2695.6|2684.1|2694.55|2683.05|32
1734504450000|2024-12-18 06:47:30|2694.85|2683.35|2700.75|2689.25|2701.3|2689.8|2694.85|2683.35|32
1734504460000|2024-12-18 06:47:40|2701.11|2689.61|2702.25|2690.75|2702.25|2690.75|2700.5|2689|32
1734504470000|2024-12-18 06:47:50|2701.05|2689.55|2700.1|2688.6|2701.95|2690.45|2699.25|2687.75|33
1734504480000|2024-12-18 06:48:00|2700.15|2688.65|2704.1|2692.6|2704.25|2692.75|2700.05|2688.55|27
1734504490000|2024-12-18 06:48:10|2703.6|2692.1|2707.21|2695.71|2707.21|2695.71|2703.41|2691.91|33
1734504500000|2024-12-18 06:48:20|2707.25|2695.75|2703.23|2691.73|2707.6|2696.1|2703.21|2691.71|32
1734504510000|2024-12-18 06:48:30|2703.3|2691.8|2706.05|2694.55|2706.25|2694.75|2703.28|2691.78|30
1734504520000|2024-12-18 06:48:40|2706.1|2694.6|2704.28|2692.78|2706.1|2694.6|2704.25|2692.75|34
1734504530000|2024-12-18 06:48:50|2704.3|2692.8|2705.33|2693.83|2705.33|2693.83|2702.8|2691.3|33
1734504540000|2024-12-18 06:49:00|2705.28|2693.78|2703.25|2691.75|2705.28|2693.78|2703.25|2691.75|35
1734504550000|2024-12-18 06:49:10|2703.51|2692.01|2702.75|2691.25|2703.6|2692.1|2701.29|2689.79|32
1734504560000|2024-12-18 06:49:20|2703.26|2691.76|2704.96|2693.46|2705.45|2693.95|2703.26|2691.76|30
1734504570000|2024-12-18 06:49:30|2705.1|2693.6|2704.36|2692.86|2705.25|2693.75|2703.85|2692.35|31
1734504580000|2024-12-18 06:49:40|2704.4|2692.9|2704.55|2693.05|2705|2693.5|2704.25|2692.75|30
1734504590000|2024-12-18 06:49:50|2704.37|2692.87|2704.33|2692.83|2705.4|2693.9|2704.25|2692.75|32
1734504600000|2024-12-18 06:50:00|2704.36|2692.86|2705.25|2693.75|2705.25|2693.75|2704.21|2692.71|27
1734504610000|2024-12-18 06:50:10|2705.5|2694|2708.47|2696.97|2708.54|2697.04|2705.5|2694|19
1734504620000|2024-12-18 06:50:20|2708.75|2697.25|2706.55|2695.05|2708.75|2697.25|2706.15|2694.65|31
1734504630000|2024-12-18 06:50:30|2706.25|2694.75|2708.15|2696.65|2709|2697.5|2705.75|2694.25|27
1734504640000|2024-12-18 06:50:40|2708.1|2696.6|2707.25|2695.75|2708.25|2696.75|2706.34|2694.84|24
1734504650000|2024-12-18 06:50:50|2707.6|2696.1|2709.2|2697.7|2709.75|2698.25|2707.6|2696.1|13
1734504660000|2024-12-18 06:51:00|2709.3|2697.8|2710.3|2698.8|2711.4|2699.9|2708.35|2696.85|30
1734504670000|2024-12-18 06:51:10|2710.23|2698.73|2713.75|2702.25|2713.95|2702.45|2710.23|2698.73|19
1734504680000|2024-12-18 06:51:20|2713.7|2702.2|2710.25|2698.75|2713.7|2702.2|2710.05|2698.55|13
1734504690000|2024-12-18 06:51:30|2710.3|2698.8|2712.55|2701.05|2712.55|2701.05|2710.25|2698.75|27
1734504700000|2024-12-18 06:51:40|2712.25|2700.75|2714.22|2702.72|2714.22|2702.72|2711.8|2700.3|26
1734504710000|2024-12-18 06:51:50|2714.36|2702.86|2715.25|2703.75|2715.25|2703.75|2714.25|2702.75|16
1734504720000|2024-12-18 06:52:00|2715.14|2703.64|2713.42|2701.92|2715.14|2703.64|2713.15|2701.65|32
1734504730000|2024-12-18 06:52:10|2714.05|2702.55|2714.95|2703.45|2715|2703.5|2714.05|2702.55|20
1734504740000|2024-12-18 06:52:20|2715.05|2703.55|2715.28|2703.78|2716.25|2704.75|2715.05|2703.55|17
1734504750000|2024-12-18 06:52:30|2715.25|2703.75|2716.15|2704.65|2716.23|2704.73|2715.25|2703.75|15
1734504760000|2024-12-18 06:52:40|2716.36|2704.86|2716.05|2704.55|2716.7|2705.2|2715.55|2704.05|18
1734504770000|2024-12-18 06:52:50|2716.3|2704.8|2717.15|2705.65|2717.25|2705.75|2716.3|2704.8|7
1734504780000|2024-12-18 06:53:00|2717.05|2705.55|2715.5|2704|2717.15|2705.65|2715.28|2703.78|30
1734504790000|2024-12-18 06:53:10|2716.13|2704.63|2715.34|2703.84|2716.13|2704.63|2714.85|2703.35|30
1734504800000|2024-12-18 06:53:20|2715.4|2703.9|2715.5|2704|2716.21|2704.71|2715.34|2703.84|16
1734504810000|2024-12-18 06:53:30|2715.97|2704.47|2715.34|2703.84|2716.25|2704.75|2715.25|2703.75|22
1734504820000|2024-12-18 06:53:40|2715.28|2703.78|2715.1|2703.6|2716.14|2704.64|2714.75|2703.25|27
1734504830000|2024-12-18 06:53:50|2715.19|2703.69|2712.55|2701.05|2715.19|2703.69|2712.15|2700.65|34
1734504840000|2024-12-18 06:54:00|2713.05|2701.55|2713.9|2702.4|2714.1|2702.6|2712.55|2701.05|18
1734504850000|2024-12-18 06:54:10|2713.7|2702.2|2712.11|2700.61|2713.7|2702.2|2712.11|2700.61|16
1734504860000|2024-12-18 06:54:20|2711.41|2699.91|2711.85|2700.35|2712.25|2700.75|2710.8|2699.3|17
1734504870000|2024-12-18 06:54:30|2711.95|2700.45|2711.25|2699.75|2712.25|2700.75|2711.25|2699.75|15
1734504880000|2024-12-18 06:54:40|2711.4|2699.9|2712.85|2701.35|2712.85|2701.35|2711.25|2699.75|9
1734504890000|2024-12-18 06:54:50|2713.25|2701.75|2713.25|2701.75|2713.55|2702.05|2713.25|2701.75|24
1734504900000|2024-12-18 06:55:00|2713.36|2701.86|2715.34|2703.84|2715.45|2703.95|2713.25|2701.75|15
1734504910000|2024-12-18 06:55:10|2715.45|2703.95|2717.25|2705.75|2717.5|2706|2715.32|2703.82|18
1734504920000|2024-12-18 06:55:20|2717.6|2706.1|2716.18|2704.68|2717.6|2706.1|2715.63|2704.13|20
1734504930000|2024-12-18 06:55:30|2716.15|2704.65|2714.61|2703.11|2716.15|2704.65|2714.25|2702.75|33
1734504940000|2024-12-18 06:55:40|2714.75|2703.25|2714.3|2702.8|2715.21|2703.71|2714.17|2702.67|33
1734504950000|2024-12-18 06:55:50|2714.33|2702.83|2715.39|2703.89|2716.35|2704.85|2714.28|2702.78|34
1734504960000|2024-12-18 06:56:00|2715.53|2704.03|2717.05|2705.55|2717.05|2705.55|2715.23|2703.73|28
1734504970000|2024-12-18 06:56:10|2717.25|2705.75|2717.5|2706|2718.1|2706.6|2717.25|2705.75|31
1734504980000|2024-12-18 06:56:20|2718|2706.5|2718.25|2706.75|2718.25|2706.75|2717.5|2706|12
1734504990000|2024-12-18 06:56:30|2718.75|2707.25|2718.05|2706.55|2719.25|2707.75|2717.95|2706.45|11
1734505000000|2024-12-18 06:56:40|2717.55|2706.05|2717.25|2705.75|2718.1|2706.6|2717.25|2705.75|22
1734505010000|2024-12-18 06:56:50|2719.18|2707.68|2723.55|2712.05|2723.55|2712.05|2719.18|2707.68|28
1734505020000|2024-12-18 06:57:00|2723.4|2711.9|2723.38|2711.88|2724.15|2712.65|2723.25|2711.75|23
1734505030000|2024-12-18 06:57:10|2723.35|2711.85|2723.25|2711.75|2724.25|2712.75|2722.6|2711.1|19
1734505040000|2024-12-18 06:57:20|2723.35|2711.85|2722.9|2711.4|2723.5|2712|2722.4|2710.9|20
1734505050000|2024-12-18 06:57:30|2723.25|2711.75|2722.6|2711.1|2723.5|2712|2722.5|2711|15
1734505060000|2024-12-18 06:57:40|2721.4|2709.9|2720.85|2709.35|2722.4|2710.9|2720.75|2709.25|18
1734505070000|2024-12-18 06:57:50|2720.6|2709.1|2721.18|2709.68|2721.35|2709.85|2720.39|2708.89|31
1734505080000|2024-12-18 06:58:00|2721.25|2709.75|2721.37|2709.87|2722.15|2710.65|2721.25|2709.75|21
1734505090000|2024-12-18 06:58:10|2721.32|2709.82|2720.12|2708.62|2721.36|2709.86|2720.1|2708.6|31
1734505100000|2024-12-18 06:58:20|2720.1|2708.6|2720.28|2708.78|2720.3|2708.8|2719.45|2707.95|29
1734505110000|2024-12-18 06:58:30|2720.25|2708.75|2718.2|2706.7|2720.28|2708.78|2718.15|2706.65|26
1734505120000|2024-12-18 06:58:40|2717.4|2705.9|2718.25|2706.75|2718.25|2706.75|2717.25|2705.75|10
1734505130000|2024-12-18 06:58:50|2718.35|2706.85|2719.25|2707.75|2719.25|2707.75|2718.35|2706.85|3
1734505140000|2024-12-18 06:59:00|2718.75|2707.25|2717.28|2705.78|2719.25|2707.75|2717.05|2705.55|22
1734505150000|2024-12-18 06:59:10|2717.25|2705.75|2718.75|2707.25|2719.25|2707.75|2716.33|2704.83|21
1734505160000|2024-12-18 06:59:20|2719.25|2707.75|2719.75|2708.25|2719.75|2708.25|2719.25|2707.75|2
1734505170000|2024-12-18 06:59:30|2720.95|2709.45|2723.1|2711.6|2723.1|2711.6|2720.95|2709.45|14
1734505180000|2024-12-18 06:59:40|2723.05|2711.55|2722.6|2711.1|2723.1|2711.6|2722.25|2710.75|9
1734505190000|2024-12-18 06:59:50|2722.48|2710.98|2722.3|2710.8|2722.48|2710.98|2721.25|2709.75|31
1734505200000|2024-12-18 07:00:00|2722.4|2710.9|2721.15|2709.65|2722.4|2710.9|2719.34|2707.84|28
1734505210000|2024-12-18 07:00:10|2720.65|2709.15|2721.34|2709.84|2723.45|2711.95|2720.65|2709.15|28
1734505220000|2024-12-18 07:00:20|2721.25|2709.75|2723.3|2711.8|2723.45|2711.95|2721.1|2709.6|27
1734505230000|2024-12-18 07:00:30|2723.35|2711.85|2722.42|2710.92|2723.55|2712.05|2722.19|2710.69|26
1734505240000|2024-12-18 07:00:40|2722.4|2710.9|2724.1|2712.6|2724.1|2712.6|2722.34|2710.84|17
1734505250000|2024-12-18 07:00:50|2724|2712.5|2723.4|2711.9|2724.1|2712.6|2723.4|2711.9|14
1734505260000|2024-12-18 07:01:00|2723.5|2712|2723.45|2711.95|2723.85|2712.35|2723.1|2711.6|20
1734505270000|2024-12-18 07:01:10|2723.35|2711.85|2721.25|2709.75|2723.35|2711.85|2721.16|2709.66|35
1734505280000|2024-12-18 07:01:20|2721.16|2709.66|2719.14|2707.64|2721.36|2709.86|2719.14|2707.64|31
1734505290000|2024-12-18 07:01:30|2719.21|2707.71|2719.3|2707.8|2720.25|2708.75|2719.15|2707.65|30
1734505300000|2024-12-18 07:01:40|2719.32|2707.82|2719.1|2707.6|2720.05|2708.55|2718.45|2706.95|27
1734505310000|2024-12-18 07:01:50|2719.05|2707.55|2722.05|2710.55|2722.05|2710.55|2718.95|2707.45|25
1734505320000|2024-12-18 07:02:00|2722.25|2710.75|2720.17|2708.67|2723|2711.5|2720.17|2708.67|31
1734505330000|2024-12-18 07:02:10|2720.1|2708.6|2720.2|2708.7|2721.17|2709.67|2716.5|2705|34
1734505340000|2024-12-18 07:02:20|2720.3|2708.8|2721.55|2710.05|2721.55|2710.05|2720.2|2708.7|28
1734505350000|2024-12-18 07:02:30|2721.35|2709.85|2719.45|2707.95|2721.4|2709.9|2719.45|2707.95|24
1734505360000|2024-12-18 07:02:40|2719.95|2708.45|2722.25|2710.75|2722.25|2710.75|2719.5|2708|11
1734505370000|2024-12-18 07:02:50|2722.75|2711.25|2726.5|2715|2726.5|2715|2722.75|2711.25|16
1734505380000|2024-12-18 07:03:00|2726.85|2715.35|2724.35|2712.85|2726.85|2715.35|2723.38|2711.88|22
1734505390000|2024-12-18 07:03:10|2724.23|2712.73|2724.95|2713.45|2725.45|2713.95|2723.55|2712.05|28
1734505400000|2024-12-18 07:03:20|2725.05|2713.55|2725|2713.5|2725.05|2713.55|2723.56|2712.06|27
1734505410000|2024-12-18 07:03:30|2724.75|2713.25|2724.32|2712.82|2724.75|2713.25|2724.1|2712.6|15
1734505420000|2024-12-18 07:03:40|2724.25|2712.75|2725.36|2713.86|2725.45|2713.95|2724.25|2712.75|15
1734505430000|2024-12-18 07:03:50|2725.32|2713.82|2725.45|2713.95|2725.65|2714.15|2724.48|2712.98|22
1734505440000|2024-12-18 07:04:00|2725.35|2713.85|2725.45|2713.95|2725.5|2714|2724.28|2712.78|25
1734505450000|2024-12-18 07:04:10|2725.5|2714|2725.25|2713.75|2726.05|2714.55|2725.15|2713.65|11
1734505460000|2024-12-18 07:04:20|2724.95|2713.45|2723.53|2712.03|2724.95|2713.45|2720.4|2708.9|29
1734505470000|2024-12-18 07:04:30|2723.5|2712|2723.45|2711.95|2724.32|2712.82|2723.25|2711.75|18
1734505480000|2024-12-18 07:04:40|2723.88|2712.38|2728.15|2716.65|2728.15|2716.65|2723.88|2712.38|23
1734505490000|2024-12-18 07:04:50|2728.25|2716.75|2729.75|2718.25|2729.95|2718.45|2728.14|2716.64|26
1734505500000|2024-12-18 07:05:00|2730.25|2718.75|2735.2|2723.7|2735.23|2723.73|2729.9|2718.4|28
1734505510000|2024-12-18 07:05:10|2735.1|2723.6|2733.15|2721.65|2735.1|2723.6|2732.5|2721|33
1734505520000|2024-12-18 07:05:20|2733.21|2721.71|2733.15|2721.65|2733.21|2721.71|2732.15|2720.65|33
1734505530000|2024-12-18 07:05:30|2733.2|2721.7|2733.15|2721.65|2733.55|2722.05|2732.2|2720.7|26
1734505540000|2024-12-18 07:05:40|2733.1|2721.6|2733.45|2721.95|2734|2722.5|2732.15|2720.65|28
1734505550000|2024-12-18 07:05:50|2733.95|2722.45|2737.1|2725.6|2737.1|2725.6|2733.45|2721.95|19
1734505560000|2024-12-18 07:06:00|2737.17|2725.67|2736.66|2725.16|2737.75|2726.25|2736.49|2724.99|19
1734505570000|2024-12-18 07:06:10|2736.77|2725.27|2736.1|2724.6|2736.77|2725.27|2736.1|2724.6|29
1734505580000|2024-12-18 07:06:20|2736.3|2724.8|2738.75|2727.25|2738.75|2727.25|2736.3|2724.8|7
1734505590000|2024-12-18 07:06:30|2738.18|2726.68|2737.9|2726.4|2738.25|2726.75|2737.25|2725.75|9
1734505600000|2024-12-18 07:06:40|2738.25|2726.75|2739.9|2728.4|2739.9|2728.4|2738.23|2726.73|18
1734505610000|2024-12-18 07:06:50|2740.35|2728.85|2740.22|2728.72|2740.85|2729.35|2738.47|2726.97|27
1734505620000|2024-12-18 07:07:00|2740.1|2728.6|2740.95|2729.45|2740.95|2729.45|2739.12|2727.62|30
1734505630000|2024-12-18 07:07:10|2740.75|2729.25|2742|2730.5|2742.25|2730.75|2740.25|2728.75|17
1734505640000|2024-12-18 07:07:20|2742.25|2730.75|2743.55|2732.05|2743.6|2732.1|2742.25|2730.75|9
1734505650000|2024-12-18 07:07:30|2743.1|2731.6|2741.25|2729.75|2743.15|2731.65|2741.25|2729.75|18
1734505660000|2024-12-18 07:07:40|2741.75|2730.25|2742.75|2731.25|2742.75|2731.25|2740.3|2728.8|32
1734505670000|2024-12-18 07:07:50|2742.65|2731.15|2741.05|2729.55|2742.65|2731.15|2741.05|2729.55|24
1734505680000|2024-12-18 07:08:00|2741.19|2729.69|2741.5|2730|2741.85|2730.35|2740.85|2729.35|16
1734505690000|2024-12-18 07:08:10|2741.65|2730.15|2745.1|2733.6|2745.1|2733.6|2741.65|2730.15|30
1734505700000|2024-12-18 07:08:20|2744.34|2732.84|2742.85|2731.35|2744.38|2732.88|2742.85|2731.35|27
1734505710000|2024-12-18 07:08:30|2743.1|2731.6|2742.9|2731.4|2743.15|2731.65|2740.35|2728.85|27
1734505720000|2024-12-18 07:08:40|2742.95|2731.45|2742.4|2730.9|2743|2731.5|2741.93|2730.43|22
1734505730000|2024-12-18 07:08:50|2742.9|2731.4|2744.85|2733.35|2744.9|2733.4|2742.9|2731.4|16
1734505740000|2024-12-18 07:09:00|2744.35|2732.85|2746.3|2734.8|2746.3|2734.8|2744.25|2732.75|18
1734505750000|2024-12-18 07:09:10|2746|2734.5|2746.3|2734.8|2746.35|2734.85|2746|2734.5|6
1734505760000|2024-12-18 07:09:20|2746.23|2734.73|2748.11|2736.61|2748.11|2736.61|2746.23|2734.73|20
1734505770000|2024-12-18 07:09:30|2748.14|2736.64|2748.7|2737.2|2748.7|2737.2|2748.05|2736.55|6
1734505780000|2024-12-18 07:09:40|2749.4|2737.9|2749.85|2738.35|2750.1|2738.6|2749.25|2737.75|24
1734505790000|2024-12-18 07:09:50|2749.25|2737.75|2750|2738.5|2750.05|2738.55|2749.25|2737.75|8
1734505800000|2024-12-18 07:10:00|2749.5|2738|2747.1|2735.6|2749.5|2738|2747.1|2735.6|21
1734505810000|2024-12-18 07:10:10|2746.6|2735.1|2743.25|2731.75|2746.6|2735.1|2743.05|2731.55|27
1734505820000|2024-12-18 07:10:20|2743.1|2731.6|2743.1|2731.6|2743.25|2731.75|2742.25|2730.75|11
1734505830000|2024-12-18 07:10:30|2742.4|2730.9|2741.25|2729.75|2742.55|2731.05|2740.25|2728.75|14
1734505840000|2024-12-18 07:10:40|2740.95|2729.45|2740.3|2728.8|2740.95|2729.45|2740.25|2728.75|4
1734505850000|2024-12-18 07:10:50|2739.3|2727.8|2739.25|2727.75|2739.35|2727.85|2738.3|2726.8|29
1734505860000|2024-12-18 07:11:00|2739.23|2727.73|2739.47|2727.97|2739.9|2728.4|2737.25|2725.75|17
1734505870000|2024-12-18 07:11:10|2739.38|2727.88|2739.37|2727.87|2740.25|2728.75|2739.32|2727.82|18
1734505880000|2024-12-18 07:11:20|2739.33|2727.83|2738.36|2726.86|2740.05|2728.55|2738.15|2726.65|26
1734505890000|2024-12-18 07:11:30|2738.39|2726.89|2739.28|2727.78|2739.28|2727.78|2738.25|2726.75|17
1734505900000|2024-12-18 07:11:40|2739.32|2727.82|2739.28|2727.78|2739.37|2727.87|2739.2|2727.7|21
1734505910000|2024-12-18 07:11:50|2739.33|2727.83|2739.23|2727.73|2739.33|2727.83|2739.23|2727.73|11
1734505920000|2024-12-18 07:12:00|2738.37|2726.87|2738.4|2726.9|2738.55|2727.05|2737.43|2725.93|23
1734505930000|2024-12-18 07:12:10|2738.55|2727.05|2742.1|2730.6|2742.4|2730.9|2738.34|2726.84|17
1734505940000|2024-12-18 07:12:20|2742.25|2730.75|2742.25|2730.75|2742.45|2730.95|2742.05|2730.55|11
1734505950000|2024-12-18 07:12:30|2742.1|2730.6|2741.35|2729.85|2742.1|2730.6|2740.95|2729.45|20
1734505960000|2024-12-18 07:12:40|2741.25|2729.75|2744.25|2732.75|2744.3|2732.8|2740.6|2729.1|22
1734505970000|2024-12-18 07:12:50|2744.45|2732.95|2745|2733.5|2745|2733.5|2743.48|2731.98|16
1734505980000|2024-12-18 07:13:00|2745.05|2733.55|2744.1|2732.6|2745.05|2733.55|2744|2732.5|17
1734505990000|2024-12-18 07:13:10|2744.15|2732.65|2742.3|2730.8|2744.15|2732.65|2742.15|2730.65|20
1734506000000|2024-12-18 07:13:20|2742.1|2730.6|2742.33|2730.83|2742.5|2731|2741.2|2729.7|32
1734506010000|2024-12-18 07:13:30|2742.3|2730.8|2742.25|2730.75|2743.15|2731.65|2742.21|2730.71|26
1734506020000|2024-12-18 07:13:40|2742.15|2730.65|2741.6|2730.1|2742.15|2730.65|2741.25|2729.75|19
1734506030000|2024-12-18 07:13:50|2741.75|2730.25|2742.6|2731.1|2742.6|2731.1|2741.75|2730.25|28
1734506040000|2024-12-18 07:14:00|2742.3|2730.8|2741.35|2729.85|2742.3|2730.8|2741.23|2729.73|5
1734506050000|2024-12-18 07:14:10|2741.6|2730.1|2742.1|2730.6|2742.2|2730.7|2741.5|2730|13
1734506060000|2024-12-18 07:14:20|2742.3|2730.8|2743.05|2731.55|2744.25|2732.75|2742.3|2730.8|19
1734506070000|2024-12-18 07:14:30|2743.35|2731.85|2741.28|2729.78|2743.35|2731.85|2741|2729.5|33
1734506080000|2024-12-18 07:14:40|2741.23|2729.73|2740.42|2728.92|2741.39|2729.89|2740.19|2728.69|31
1734506090000|2024-12-18 07:14:50|2741.2|2729.7|2742.4|2730.9|2742.54|2731.04|2741.15|2729.65|26
1734506100000|2024-12-18 07:15:00|2742.38|2730.88|2742.95|2731.45|2743.28|2731.78|2741.31|2729.81|34
1734506110000|2024-12-18 07:15:10|2743.1|2731.6|2743.25|2731.75|2743.4|2731.9|2742.3|2730.8|25
1734506120000|2024-12-18 07:15:20|2743.1|2731.6|2739.25|2727.75|2743.1|2731.6|2739.25|2727.75|34
1734506130000|2024-12-18 07:15:30|2739.3|2727.8|2740.05|2728.55|2740.15|2728.65|2738.95|2727.45|26
1734506140000|2024-12-18 07:15:40|2739.9|2728.4|2737.1|2725.6|2739.95|2728.45|2737.1|2725.6|30
1734506150000|2024-12-18 07:15:50|2737.2|2725.7|2739.45|2727.95|2740.1|2728.6|2737.1|2725.6|28
1734506160000|2024-12-18 07:16:00|2739.25|2727.75|2736.2|2724.7|2739.55|2728.05|2736.1|2724.6|31
1734506170000|2024-12-18 07:16:10|2736.18|2724.68|2735.34|2723.84|2736.18|2724.68|2735.28|2723.78|26
1734506180000|2024-12-18 07:16:20|2735.35|2723.85|2733.15|2721.65|2735.35|2723.85|2732.55|2721.05|32
1734506190000|2024-12-18 07:16:30|2733.05|2721.55|2730.6|2719.1|2733.1|2721.6|2730.54|2719.04|18
1734506200000|2024-12-18 07:16:40|2730.53|2719.03|2731.52|2720.02|2732.2|2720.7|2730.53|2719.03|30
1734506210000|2024-12-18 07:16:50|2731.55|2720.05|2731.37|2719.87|2732.5|2721|2731.37|2719.87|32
1734506220000|2024-12-18 07:17:00|2731.55|2720.05|2729.1|2717.6|2731.55|2720.05|2729.05|2717.55|25
1734506230000|2024-12-18 07:17:10|2729.05|2717.55|2731.55|2720.05|2731.55|2720.05|2727.8|2716.3|27
1734506240000|2024-12-18 07:17:20|2731.6|2720.1|2733.25|2721.75|2733.25|2721.75|2731.55|2720.05|21
1734506250000|2024-12-18 07:17:30|2733.75|2722.25|2734.3|2722.8|2734.35|2722.85|2733.75|2722.25|18
1734506260000|2024-12-18 07:17:40|2734.32|2722.82|2735.45|2723.95|2735.5|2724|2733.25|2721.75|32
1734506270000|2024-12-18 07:17:50|2735.35|2723.85|2735.15|2723.65|2736.1|2724.6|2734.5|2723|29
1734506280000|2024-12-18 07:18:00|2735.2|2723.7|2734.47|2722.97|2735.3|2723.8|2734.19|2722.69|32
1734506290000|2024-12-18 07:18:10|2734.62|2723.12|2734.23|2722.73|2735.15|2723.65|2734.19|2722.69|32
1734506300000|2024-12-18 07:18:20|2734.33|2722.83|2737.99|2726.49|2737.99|2726.49|2734.21|2722.71|33
1734506310000|2024-12-18 07:18:30|2737.17|2725.67|2737.6|2726.1|2737.97|2726.47|2736.51|2725.01|27
1734506320000|2024-12-18 07:18:40|2737.7|2726.2|2737.23|2725.73|2738.14|2726.64|2737.09|2725.59|19
1734506330000|2024-12-18 07:18:50|2737.1|2725.6|2736.28|2724.78|2737.18|2725.68|2735.54|2724.04|23
1734506340000|2024-12-18 07:19:00|2736.25|2724.75|2736.56|2725.06|2736.68|2725.18|2734.23|2722.73|31
1734506350000|2024-12-18 07:19:10|2736.25|2724.75|2735.65|2724.15|2736.36|2724.86|2735.23|2723.73|32
1734506360000|2024-12-18 07:19:20|2735.7|2724.2|2736.34|2724.84|2736.34|2724.84|2735.18|2723.68|34
1734506370000|2024-12-18 07:19:30|2736.35|2724.85|2733.18|2721.68|2736.35|2724.85|2733.1|2721.6|26
1734506380000|2024-12-18 07:19:40|2732.94|2721.44|2732.05|2720.55|2732.94|2721.44|2731.25|2719.75|32
1734506390000|2024-12-18 07:19:50|2731.95|2720.45|2736.94|2725.44|2736.94|2725.44|2731.25|2719.75|19
1734506400000|2024-12-18 07:20:00|2737.25|2725.75|2739.25|2727.75|2739.5|2728|2737.25|2725.75|22
1734506410000|2024-12-18 07:20:10|2739.5|2728|2739.6|2728.1|2739.6|2728.1|2739.25|2727.75|21
1734506420000|2024-12-18 07:20:20|2740.35|2728.85|2741.1|2729.6|2741.1|2729.6|2740.35|2728.85|6
1734506430000|2024-12-18 07:20:30|2741.25|2729.75|2743.25|2731.75|2743.25|2731.75|2741.25|2729.75|9
1734506440000|2024-12-18 07:20:40|2743.28|2731.78|2744.25|2732.75|2744.25|2732.75|2743.25|2731.75|5
1734506450000|2024-12-18 07:20:50|2744.3|2732.8|2745.37|2733.87|2745.5|2734|2744.25|2732.75|12
1734506460000|2024-12-18 07:21:00|2745.35|2733.85|2745.75|2734.25|2745.75|2734.25|2745.25|2733.75|14
1734506470000|2024-12-18 07:21:10|2745.25|2733.75|2746.25|2734.75|2746.25|2734.75|2745.25|2733.75|3
1734506480000|2024-12-18 07:21:20|2746.4|2734.9|2744.35|2732.85|2746.45|2734.95|2744.25|2732.75|22
1734506490000|2024-12-18 07:21:30|2744.34|2732.84|2743.25|2731.75|2744.38|2732.88|2743.25|2731.75|25
1734506500000|2024-12-18 07:21:40|2743.37|2731.87|2740.37|2728.87|2743.37|2731.87|2740.34|2728.84|30
1734506510000|2024-12-18 07:21:50|2740.25|2728.75|2738.05|2726.55|2740.28|2728.78|2738.05|2726.55|26
1734506520000|2024-12-18 07:22:00|2737.45|2725.95|2737.5|2726|2738.65|2727.15|2736.33|2724.83|35
1734506530000|2024-12-18 07:22:10|2737.8|2726.3|2736.39|2724.89|2738.2|2726.7|2736.31|2724.81|33
1734506540000|2024-12-18 07:22:20|2736.42|2724.92|2736.25|2724.75|2737.55|2726.05|2736.2|2724.7|29
1734506550000|2024-12-18 07:22:30|2736.23|2724.73|2735.25|2723.75|2736.45|2724.95|2735.25|2723.75|16
1734506560000|2024-12-18 07:22:40|2735|2723.5|2734.25|2722.75|2735|2723.5|2734.25|2722.75|5
1734506570000|2024-12-18 07:22:50|2734.1|2722.6|2733.27|2721.77|2734.1|2722.6|2733.25|2721.75|17
1734506580000|2024-12-18 07:23:00|2733.14|2721.64|2734.25|2722.75|2734.25|2722.75|2732.38|2720.88|19
1734506590000|2024-12-18 07:23:10|2734.55|2723.05|2738.3|2726.8|2738.4|2726.9|2734.55|2723.05|27
1734506600000|2024-12-18 07:23:20|2738.1|2726.6|2738.3|2726.8|2738.5|2727|2737.38|2725.88|20
1734506610000|2024-12-18 07:23:30|2738.2|2726.7|2737.95|2726.45|2738.2|2726.7|2737.7|2726.2|11
1734506620000|2024-12-18 07:23:40|2737.8|2726.3|2740.25|2728.75|2740.55|2729.05|2737.75|2726.25|19
1734506630000|2024-12-18 07:23:50|2740.55|2729.05|2741.3|2729.8|2741.35|2729.85|2740.25|2728.75|15
1734506640000|2024-12-18 07:24:00|2741.33|2729.83|2742.25|2730.75|2742.5|2731|2741.25|2729.75|13
1734506650000|2024-12-18 07:24:10|2742.45|2730.95|2745.75|2734.25|2745.75|2734.25|2742.45|2730.95|30
1734506660000|2024-12-18 07:24:20|2746.35|2734.85|2746.27|2734.77|2746.35|2734.85|2746.27|2734.77|9
1734506670000|2024-12-18 07:24:30|2746.25|2734.75|2745.25|2733.75|2746.3|2734.8|2745.25|2733.75|15
1734506680000|2024-12-18 07:24:40|2745.33|2733.83|2744.2|2732.7|2745.33|2733.83|2744.2|2732.7|23
1734506690000|2024-12-18 07:24:50|2744.23|2732.73|2744.34|2732.84|2744.5|2733|2744.19|2732.69|20
1734506700000|2024-12-18 07:25:00|2744.35|2732.85|2741.75|2730.25|2744.35|2732.85|2741.25|2729.75|28
1734506710000|2024-12-18 07:25:10|2742|2730.5|2742.45|2730.95|2742.45|2730.95|2741.25|2729.75|14
1734506720000|2024-12-18 07:25:20|2742.55|2731.05|2741.25|2729.75|2742.55|2731.05|2741.25|2729.75|21
1734506730000|2024-12-18 07:25:30|2741.57|2730.07|2741.3|2729.8|2742.5|2731|2741.27|2729.77|26
1734506740000|2024-12-18 07:25:40|2741.17|2729.67|2741.33|2729.83|2741.5|2730|2740.05|2728.55|15
1734506750000|2024-12-18 07:25:50|2741.35|2729.85|2740.25|2728.75|2741.35|2729.85|2740.14|2728.64|26
1734506760000|2024-12-18 07:26:00|2740.3|2728.8|2740.25|2728.75|2740.4|2728.9|2739.45|2727.95|22
1734506770000|2024-12-18 07:26:10|2740.35|2728.85|2741.17|2729.67|2741.17|2729.67|2740.25|2728.75|11
1734506780000|2024-12-18 07:26:20|2741.38|2729.88|2740.47|2728.97|2742.45|2730.95|2740.45|2728.95|32
1734506790000|2024-12-18 07:26:30|2740.45|2728.95|2740.65|2729.15|2741.35|2729.85|2740.34|2728.84|31
1734506800000|2024-12-18 07:26:40|2740.5|2729|2739.65|2728.15|2740.65|2729.15|2739.65|2728.15|25
1734506810000|2024-12-18 07:26:50|2739.4|2727.9|2739.45|2727.95|2739.65|2728.15|2739|2727.5|14
1734506820000|2024-12-18 07:27:00|2739.25|2727.75|2740.37|2728.87|2740.55|2729.05|2739.25|2727.75|22
1734506830000|2024-12-18 07:27:10|2740.33|2728.83|2739.35|2727.85|2740.34|2728.84|2739.35|2727.85|15
1734506840000|2024-12-18 07:27:20|2738.45|2726.95|2739.18|2727.68|2739.3|2727.8|2738.3|2726.8|24
1734506850000|2024-12-18 07:27:30|2739.13|2727.63|2741.15|2729.65|2741.15|2729.65|2739.1|2727.6|24
1734506860000|2024-12-18 07:27:40|2740.65|2729.15|2741.4|2729.9|2741.5|2730|2740.25|2728.75|17
1734506870000|2024-12-18 07:27:50|2741.38|2729.88|2741.55|2730.05|2742.05|2730.55|2740.55|2729.05|17
1734506880000|2024-12-18 07:28:00|2741.35|2729.85|2741.27|2729.77|2741.35|2729.85|2741.23|2729.73|22
1734506890000|2024-12-18 07:28:10|2741.1|2729.6|2741.25|2729.75|2741.25|2729.75|2741.05|2729.55|4
1734506900000|2024-12-18 07:28:20|2741.28|2729.78|2739.5|2728|2741.28|2729.78|2739.5|2728|14
1734506910000|2024-12-18 07:28:30|2739.4|2727.9|2741.1|2729.6|2741.1|2729.6|2739.38|2727.88|30
1734506920000|2024-12-18 07:28:40|2740.7|2729.2|2741.05|2729.55|2741.05|2729.55|2740.7|2729.2|9
1734506930000|2024-12-18 07:28:50|2741.1|2729.6|2739.5|2728|2741.1|2729.6|2739.25|2727.75|18
1734506940000|2024-12-18 07:29:00|2740|2728.5|2740.35|2728.85|2740.5|2729|2739.25|2727.75|23
1734506950000|2024-12-18 07:29:10|2740.37|2728.87|2741|2729.5|2741.05|2729.55|2740.25|2728.75|22
1734506960000|2024-12-18 07:29:20|2740.35|2728.85|2740.33|2728.83|2740.35|2728.85|2740.28|2728.78|11
1734506970000|2024-12-18 07:29:30|2740.32|2728.82|2739.15|2727.65|2740.32|2728.82|2739.15|2727.65|20
1734506980000|2024-12-18 07:29:40|2739.05|2727.55|2739.25|2727.75|2739.37|2727.87|2739.05|2727.55|9
1734506990000|2024-12-18 07:29:50|2739.1|2727.6|2738.25|2726.75|2739.1|2727.6|2738.25|2726.75|7
1734507000000|2024-12-18 07:30:00|2738.15|2726.65|2737.35|2725.85|2738.15|2726.65|2736.9|2725.4|22
1734507010000|2024-12-18 07:30:10|2737.4|2725.9|2740.37|2728.87|2740.55|2729.05|2737.4|2725.9|19
1734507020000|2024-12-18 07:30:20|2740.35|2728.85|2739.25|2727.75|2740.4|2728.9|2739.23|2727.73|26
1734507030000|2024-12-18 07:30:30|2739.55|2728.05|2740.27|2728.77|2740.45|2728.95|2739.55|2728.05|17
1734507040000|2024-12-18 07:30:40|2740.23|2728.73|2739.3|2727.8|2740.4|2728.9|2739.3|2727.8|24
1734507050000|2024-12-18 07:30:50|2738.43|2726.93|2737.2|2725.7|2738.9|2727.4|2737.2|2725.7|25
1734507060000|2024-12-18 07:31:00|2737.55|2726.05|2737.25|2725.75|2737.55|2726.05|2736|2724.5|28
1734507070000|2024-12-18 07:31:10|2737.22|2725.72|2734.85|2723.35|2737.25|2725.75|2734.85|2723.35|28
1734507080000|2024-12-18 07:31:20|2734.8|2723.3|2736.35|2724.85|2736.5|2725|2734.8|2723.3|19
1734507090000|2024-12-18 07:31:30|2736.34|2724.84|2736.25|2724.75|2737.36|2725.86|2736.25|2724.75|29
1734507100000|2024-12-18 07:31:40|2736.38|2724.88|2737.25|2725.75|2737.55|2726.05|2736.34|2724.84|15
1734507110000|2024-12-18 07:31:50|2737.36|2725.86|2739.5|2728|2739.95|2728.45|2737.25|2725.75|26
1734507120000|2024-12-18 07:32:00|2740|2728.5|2739.32|2727.82|2740.05|2728.55|2738.6|2727.1|15
1734507130000|2024-12-18 07:32:10|2739.25|2727.75|2738.27|2726.77|2739.25|2727.75|2738.15|2726.65|16
1734507140000|2024-12-18 07:32:20|2738.25|2726.75|2737.25|2725.75|2738.25|2726.75|2736.25|2724.75|33
1734507150000|2024-12-18 07:32:30|2738.35|2726.85|2738.75|2727.25|2738.75|2727.25|2738.2|2726.7|19
1734507160000|2024-12-18 07:32:40|2739.35|2727.85|2739.27|2727.77|2739.45|2727.95|2739.25|2727.75|30
1734507170000|2024-12-18 07:32:50|2739.3|2727.8|2738.14|2726.64|2739.3|2727.8|2738.1|2726.6|25
1734507180000|2024-12-18 07:33:00|2737.75|2726.25|2738.14|2726.64|2738.32|2726.82|2737.28|2725.78|23
1734507190000|2024-12-18 07:33:10|2738.1|2726.6|2736.25|2724.75|2738.1|2726.6|2735.1|2723.6|23
1734507200000|2024-12-18 07:33:20|2735.75|2724.25|2736.36|2724.86|2736.6|2725.1|2735.35|2723.85|24
1734507210000|2024-12-18 07:33:30|2736.34|2724.84|2736.34|2724.84|2736.45|2724.95|2735.55|2724.05|30
1734507220000|2024-12-18 07:33:40|2736.37|2724.87|2737.36|2725.86|2738.3|2726.8|2736.37|2724.87|31
1734507230000|2024-12-18 07:33:50|2737.45|2725.95|2737.2|2725.7|2737.55|2726.05|2737.2|2725.7|14
1734507240000|2024-12-18 07:34:00|2737.25|2725.75|2732.8|2721.3|2737.32|2725.82|2732.8|2721.3|34
1734507250000|2024-12-18 07:34:10|2733.3|2721.8|2734.38|2722.88|2734.4|2722.9|2733.1|2721.6|21
1734507260000|2024-12-18 07:34:20|2734.25|2722.75|2732.17|2720.67|2734.35|2722.85|2731.95|2720.45|29
1734507270000|2024-12-18 07:34:30|2732.16|2720.66|2734.25|2722.75|2734.55|2723.05|2732|2720.5|20
1734507280000|2024-12-18 07:34:40|2734.1|2722.6|2733.13|2721.63|2734.25|2722.75|2732.6|2721.1|21
1734507290000|2024-12-18 07:34:50|2733.1|2721.6|2730.23|2718.73|2733.15|2721.65|2729.76|2718.26|27
1734507300000|2024-12-18 07:35:00|2730.18|2718.68|2727.23|2715.73|2730.18|2718.68|2727.2|2715.7|25
1734507310000|2024-12-18 07:35:10|2727.25|2715.75|2729.33|2717.83|2729.33|2717.83|2727.25|2715.75|29
1734507320000|2024-12-18 07:35:20|2729.6|2718.1|2730.36|2718.86|2730.4|2718.9|2729.1|2717.6|25
1734507330000|2024-12-18 07:35:30|2730.34|2718.84|2731.25|2719.75|2732.35|2720.85|2730.25|2718.75|23
1734507340000|2024-12-18 07:35:40|2731.15|2719.65|2729.5|2718|2731.15|2719.65|2728.83|2717.33|30
1734507350000|2024-12-18 07:35:50|2729.45|2717.95|2731.25|2719.75|2731.55|2720.05|2729.45|2717.95|23
1734507360000|2024-12-18 07:36:00|2730.95|2719.45|2730.37|2718.87|2731.1|2719.6|2730.25|2718.75|20
1734507370000|2024-12-18 07:36:10|2730.35|2718.85|2731.39|2719.89|2733.25|2721.75|2730.35|2718.85|34
1734507380000|2024-12-18 07:36:20|2731.36|2719.86|2731.2|2719.7|2731.36|2719.86|2730.5|2719|26
1734507390000|2024-12-18 07:36:30|2731.1|2719.6|2729.25|2717.75|2731.1|2719.6|2729.1|2717.6|16
1734507400000|2024-12-18 07:36:40|2729.05|2717.55|2728.34|2716.84|2729.05|2717.55|2727.05|2715.55|29
1734507410000|2024-12-18 07:36:50|2728.25|2716.75|2728.32|2716.82|2729.05|2717.55|2727.7|2716.2|21
1734507420000|2024-12-18 07:37:00|2728.4|2716.9|2727.38|2715.88|2729.55|2718.05|2727.38|2715.88|31
1734507430000|2024-12-18 07:37:10|2727.35|2715.85|2726.3|2714.8|2727.35|2715.85|2725.9|2714.4|25
1734507440000|2024-12-18 07:37:20|2726.28|2714.78|2726.23|2714.73|2726.35|2714.85|2726.2|2714.7|15
1734507450000|2024-12-18 07:37:30|2726.1|2714.6|2725.3|2713.8|2726.1|2714.6|2725.24|2713.74|26
1734507460000|2024-12-18 07:37:40|2725.25|2713.75|2727.75|2716.25|2727.75|2716.25|2725.25|2713.75|16
1734507470000|2024-12-18 07:37:50|2728.05|2716.55|2728.55|2717.05|2728.6|2717.1|2727|2715.5|26
1734507480000|2024-12-18 07:38:00|2729.05|2717.55|2729.25|2717.75|2729.5|2718|2728.25|2716.75|27
1734507490000|2024-12-18 07:38:10|2729.35|2717.85|2729.15|2717.65|2730.4|2718.9|2729.05|2717.55|34
1734507500000|2024-12-18 07:38:20|2729.2|2717.7|2729.2|2717.7|2729.2|2717.7|2728.96|2717.46|14
1734507510000|2024-12-18 07:38:30|2729.36|2717.86|2729.04|2717.54|2729.5|2718|2728.95|2717.45|23
1734507520000|2024-12-18 07:38:40|2728.35|2716.85|2727.37|2715.87|2728.35|2716.85|2727.15|2715.65|36
1734507530000|2024-12-18 07:38:50|2727.34|2715.84|2728.02|2716.52|2728.14|2716.64|2727.17|2715.67|25
1734507540000|2024-12-18 07:39:00|2727.37|2715.87|2726.37|2714.87|2727.37|2715.87|2726.25|2714.75|27
1734507550000|2024-12-18 07:39:10|2726.34|2714.84|2729.2|2717.7|2729.23|2717.73|2726.25|2714.75|24
1734507560000|2024-12-18 07:39:20|2729.23|2717.73|2730.23|2718.73|2730.45|2718.95|2729.18|2717.68|24
1734507570000|2024-12-18 07:39:30|2730.25|2718.75|2730.1|2718.6|2730.33|2718.83|2729.57|2718.07|21
1734507580000|2024-12-18 07:39:40|2730.45|2718.95|2731.55|2720.05|2732.15|2720.65|2730.3|2718.8|21
1734507590000|2024-12-18 07:39:50|2731.5|2720|2732.28|2720.78|2732.35|2720.85|2731.5|2720|17
1734507600000|2024-12-18 07:40:00|2732.3|2720.8|2734.2|2722.7|2734.65|2723.15|2732.3|2720.8|30
1734507610000|2024-12-18 07:40:10|2734.4|2722.9|2734.25|2722.75|2736.2|2724.7|2734.25|2722.75|24
1734507620000|2024-12-18 07:40:20|2734.35|2722.85|2734.22|2722.72|2734.9|2723.4|2734.15|2722.65|29
1734507630000|2024-12-18 07:40:30|2734.14|2722.64|2734.1|2722.6|2734.6|2723.1|2734.1|2722.6|20
1734507640000|2024-12-18 07:40:40|2734.27|2722.77|2734.23|2722.73|2734.27|2722.77|2734|2722.5|12
1734507650000|2024-12-18 07:40:50|2734.25|2722.75|2735.05|2723.55|2735.5|2724|2734.25|2722.75|21
1734507660000|2024-12-18 07:41:00|2735.15|2723.65|2738.27|2726.77|2738.35|2726.85|2735.1|2723.6|18
1734507670000|2024-12-18 07:41:10|2738.3|2726.8|2738.85|2727.35|2739.25|2727.75|2738|2726.5|29
1734507680000|2024-12-18 07:41:20|2738.36|2726.86|2740.2|2728.7|2740.35|2728.85|2738.15|2726.65|28
1734507690000|2024-12-18 07:41:30|2740.17|2728.67|2741.32|2729.82|2741.32|2729.82|2740.1|2728.6|19
1734507700000|2024-12-18 07:41:40|2741.4|2729.9|2740.17|2728.67|2741.45|2729.95|2739.97|2728.47|23
1734507710000|2024-12-18 07:41:50|2740.18|2728.68|2740.28|2728.78|2740.37|2728.87|2740.17|2728.67|28
1734507720000|2024-12-18 07:42:00|2740.11|2728.61|2740.23|2728.73|2740.32|2728.82|2739.35|2727.85|29
1734507730000|2024-12-18 07:42:10|2740.25|2728.75|2740.3|2728.8|2740.4|2728.9|2739.25|2727.75|28
1734507740000|2024-12-18 07:42:20|2740.35|2728.85|2740.46|2728.96|2741.45|2729.95|2740.25|2728.75|23
1734507750000|2024-12-18 07:42:30|2740.47|2728.97|2738.99|2727.49|2740.47|2728.97|2738.99|2727.49|20
1734507760000|2024-12-18 07:42:40|2738.51|2727.01|2737.55|2726.05|2738.51|2727.01|2737.25|2725.75|23
1734507770000|2024-12-18 07:42:50|2737.36|2725.86|2736.15|2724.65|2737.36|2725.86|2735.95|2724.45|13
1734507780000|2024-12-18 07:43:00|2736.3|2724.8|2738.5|2727|2738.5|2727|2736.3|2724.8|27
1734507790000|2024-12-18 07:43:10|2738.25|2726.75|2739.25|2727.75|2739.25|2727.75|2738.25|2726.75|5
1734507800000|2024-12-18 07:43:20|2739.2|2727.7|2738.05|2726.55|2739.2|2727.7|2737.5|2726|15
1734507810000|2024-12-18 07:43:30|2738|2726.5|2739|2727.5|2739|2727.5|2737.5|2726|9
1734507820000|2024-12-18 07:43:40|2739.2|2727.7|2739.1|2727.6|2739.34|2727.84|2739|2727.5|13
1734507830000|2024-12-18 07:43:50|2738.6|2727.1|2738.8|2727.3|2739.05|2727.55|2738.25|2726.75|14
1734507840000|2024-12-18 07:44:00|2738.52|2727.02|2737.17|2725.67|2738.95|2727.45|2737.17|2725.67|25
1734507850000|2024-12-18 07:44:10|2737.18|2725.68|2738.05|2726.55|2738.05|2726.55|2737.04|2725.54|16
1734507870000|2024-12-18 07:44:30|2738|2726.5|2738.05|2726.55|2738.05|2726.55|2737.25|2725.75|11
1734507880000|2024-12-18 07:44:40|2737.7|2726.2|2738.32|2726.82|2738.5|2727|2737.4|2725.9|31
1734507890000|2024-12-18 07:44:50|2738.2|2726.7|2737.95|2726.45|2738.2|2726.7|2737.9|2726.4|7
1734507900000|2024-12-18 07:45:00|2738.25|2726.75|2737.25|2725.75|2738.4|2726.9|2737.25|2725.75|8
1734507910000|2024-12-18 07:45:10|2737|2725.5|2737.23|2725.73|2738.35|2726.85|2736.2|2724.7|25
1734507920000|2024-12-18 07:45:20|2737.2|2725.7|2737.75|2726.25|2737.75|2726.25|2737.2|2725.7|19
1734507930000|2024-12-18 07:45:30|2738|2726.5|2736.85|2725.35|2738.05|2726.55|2736.75|2725.25|20
1734507940000|2024-12-18 07:45:40|2736.9|2725.4|2736.75|2725.25|2736.9|2725.4|2736.1|2724.6|27
1734507950000|2024-12-18 07:45:50|2736.9|2725.4|2736.55|2725.05|2737.4|2725.9|2736.25|2724.75|14
1734507960000|2024-12-18 07:46:00|2736.35|2724.85|2733.05|2721.55|2736.55|2725.05|2732.45|2720.95|35
1734507970000|2024-12-18 07:46:10|2733|2721.5|2733.35|2721.85|2733.35|2721.85|2732.25|2720.75|9
1734507980000|2024-12-18 07:46:20|2733.6|2722.1|2732.45|2720.95|2734.05|2722.55|2732.45|2720.95|18
1734507990000|2024-12-18 07:46:30|2732.32|2720.82|2732.41|2720.91|2733.05|2721.55|2732.25|2720.75|20
1734508000000|2024-12-18 07:46:40|2732.3|2720.8|2731.37|2719.87|2732.5|2721|2731.25|2719.75|26
1734508010000|2024-12-18 07:46:50|2731.87|2720.37|2731.25|2719.75|2732.05|2720.55|2731.25|2719.75|9
1734508020000|2024-12-18 07:47:00|2731.35|2719.85|2733.25|2721.75|2733.5|2722|2731.22|2719.72|26
1734508030000|2024-12-18 07:47:10|2733.11|2721.61|2733.4|2721.9|2733.4|2721.9|2733.05|2721.55|11
1734508040000|2024-12-18 07:47:20|2733.32|2721.82|2734.32|2722.82|2734.36|2722.86|2732.95|2721.45|21
1734508050000|2024-12-18 07:47:30|2734.14|2722.64|2734|2722.5|2735.25|2723.75|2733.63|2722.13|31
1734508060000|2024-12-18 07:47:40|2734.4|2722.9|2734.5|2723|2735|2723.5|2734.2|2722.7|20
1734508070000|2024-12-18 07:47:50|2735|2723.5|2736.33|2724.83|2736.33|2724.83|2735|2723.5|6
1734508080000|2024-12-18 07:48:00|2736.32|2724.82|2733.23|2721.73|2736.32|2724.82|2733.13|2721.63|34
1734508090000|2024-12-18 07:48:10|2733.2|2721.7|2733.33|2721.83|2733.95|2722.45|2733.1|2721.6|16
1734508100000|2024-12-18 07:48:20|2733.32|2721.82|2732.3|2720.8|2733.32|2721.82|2731.42|2719.92|24
1734508110000|2024-12-18 07:48:30|2732.25|2720.75|2732.28|2720.78|2732.32|2720.82|2732.25|2720.75|8
1734508120000|2024-12-18 07:48:40|2732.3|2720.8|2732.25|2720.75|2733.35|2721.85|2732.25|2720.75|12
1734508130000|2024-12-18 07:48:50|2732.45|2720.95|2731.25|2719.75|2732.75|2721.25|2731.25|2719.75|12
1734508140000|2024-12-18 07:49:00|2730.75|2719.25|2732.35|2720.85|2732.5|2721|2730.25|2718.75|13
1734508150000|2024-12-18 07:49:10|2732.8|2721.3|2730.33|2718.83|2733.4|2721.9|2729.3|2717.8|24
1734508160000|2024-12-18 07:49:20|2729.95|2718.45|2733.5|2722|2733.6|2722.1|2729.2|2717.7|23
1734508170000|2024-12-18 07:49:30|2733.25|2721.75|2730.4|2718.9|2733.3|2721.8|2730.4|2718.9|9
1734508180000|2024-12-18 07:49:40|2730|2718.5|2730.25|2718.75|2731.35|2719.85|2728.75|2717.25|23
1734508190000|2024-12-18 07:49:50|2730.37|2718.87|2727.28|2715.78|2730.37|2718.87|2727.28|2715.78|28
1734508200000|2024-12-18 07:50:00|2727.07|2715.57|2728.37|2716.87|2729.34|2717.84|2726.75|2715.25|22
1734508210000|2024-12-18 07:50:10|2728.33|2716.83|2728.25|2716.75|2728.33|2716.83|2726.75|2715.25|13
1734508220000|2024-12-18 07:50:20|2728.75|2717.25|2728.25|2716.75|2729.45|2717.95|2727.6|2716.1|16
1734508230000|2024-12-18 07:50:30|2727.75|2716.25|2729.25|2717.75|2730.32|2718.82|2727.75|2716.25|15
1734508240000|2024-12-18 07:50:40|2729.34|2717.84|2729.25|2717.75|2729.75|2718.25|2728.75|2717.25|11
1734508250000|2024-12-18 07:50:50|2729.1|2717.6|2728.05|2716.55|2729.25|2717.75|2728.05|2716.55|5
1734508260000|2024-12-18 07:51:00|2728.37|2716.87|2727.41|2715.91|2728.37|2716.87|2726.5|2715|27
1734508270000|2024-12-18 07:51:10|2726.91|2715.41|2727.25|2715.75|2727.25|2715.75|2726.75|2715.25|5
1734508280000|2024-12-18 07:51:20|2726.75|2715.25|2726.32|2714.82|2727.35|2715.85|2726.32|2714.82|14
1734508290000|2024-12-18 07:51:30|2726.37|2714.87|2727.45|2715.95|2727.95|2716.45|2726.25|2714.75|12
1734508300000|2024-12-18 07:51:40|2727.95|2716.45|2726.25|2714.75|2727.95|2716.45|2726.25|2714.75|14
1734508310000|2024-12-18 07:51:50|2726.75|2715.25|2727.25|2715.75|2727.45|2715.95|2726.75|2715.25|9
1734508320000|2024-12-18 07:52:00|2727.45|2715.95|2727.25|2715.75|2727.75|2716.25|2727.25|2715.75|15
1734508330000|2024-12-18 07:52:10|2726.75|2715.25|2726.8|2715.3|2728.5|2717|2726.75|2715.25|20
1734508340000|2024-12-18 07:52:20|2727.32|2715.82|2726.25|2714.75|2727.32|2715.82|2726.25|2714.75|9
1734508350000|2024-12-18 07:52:30|2726.05|2714.55|2726.1|2714.6|2726.1|2714.6|2724.2|2712.7|12
1734508360000|2024-12-18 07:52:40|2726|2714.5|2725.3|2713.8|2726.05|2714.55|2725.3|2713.8|11
1734508370000|2024-12-18 07:52:50|2725.34|2713.84|2725.25|2713.75|2725.36|2713.86|2725.25|2713.75|13
1734508380000|2024-12-18 07:53:00|2725.37|2713.87|2726.35|2714.85|2726.55|2715.05|2724.75|2713.25|24
1734508390000|2024-12-18 07:53:10|2726.25|2714.75|2724.25|2712.75|2726.34|2714.84|2724.25|2712.75|26
1734508400000|2024-12-18 07:53:20|2724.32|2712.82|2724.25|2712.75|2724.4|2712.9|2724.25|2712.75|22
1734508410000|2024-12-18 07:53:30|2724.35|2712.85|2725.25|2713.75|2725.25|2713.75|2724.25|2712.75|8
1734508420000|2024-12-18 07:53:40|2725.32|2713.82|2725.25|2713.75|2725.4|2713.9|2725.25|2713.75|6
1734508430000|2024-12-18 07:53:50|2726.25|2714.75|2726.2|2714.7|2726.5|2715|2726.2|2714.7|6
1734508440000|2024-12-18 07:54:00|2726.1|2714.6|2725.5|2714|2726.1|2714.6|2725.25|2713.75|18
1734508450000|2024-12-18 07:54:10|2725.45|2713.95|2724.25|2712.75|2725.55|2714.05|2724.25|2712.75|12
1734508460000|2024-12-18 07:54:20|2724.38|2712.88|2724.37|2712.87|2724.38|2712.88|2723.47|2711.97|27
1734508470000|2024-12-18 07:54:30|2724.32|2712.82|2723.5|2712|2724.4|2712.9|2723.25|2711.75|25
1734508480000|2024-12-18 07:54:40|2723.4|2711.9|2722.25|2710.75|2723.5|2712|2722.25|2710.75|26
1734508490000|2024-12-18 07:54:50|2722.75|2711.25|2723.25|2711.75|2723.25|2711.75|2722.25|2710.75|21
1734508500000|2024-12-18 07:55:00|2723.75|2712.25|2722.6|2711.1|2724.25|2712.75|2722.6|2711.1|8
1734508510000|2024-12-18 07:55:10|2722.4|2710.9|2722.32|2710.82|2723.3|2711.8|2722.16|2710.66|26
1734508520000|2024-12-18 07:55:20|2722.28|2710.78|2722.3|2710.8|2722.32|2710.82|2722.07|2710.57|22
1734508530000|2024-12-18 07:55:30|2722.35|2710.85|2722.9|2711.4|2722.9|2711.4|2722.25|2710.75|17
1734508540000|2024-12-18 07:55:40|2723.25|2711.75|2724.25|2712.75|2724.25|2712.75|2723.25|2711.75|5
1734508550000|2024-12-18 07:55:50|2724.2|2712.7|2723.55|2712.05|2724.2|2712.7|2723.35|2711.85|10
1734508560000|2024-12-18 07:56:00|2723.6|2712.1|2723.21|2711.71|2723.75|2712.25|2723.21|2711.71|8
1734508570000|2024-12-18 07:56:10|2723.28|2711.78|2722.43|2710.93|2723.28|2711.78|2722.18|2710.68|28
1734508580000|2024-12-18 07:56:20|2723.15|2711.65|2723.25|2711.75|2724|2712.5|2722.85|2711.35|12
1734508590000|2024-12-18 07:56:30|2723.32|2711.82|2722.25|2710.75|2723.34|2711.84|2722.2|2710.7|26
1734508600000|2024-12-18 07:56:40|2722.28|2710.78|2723.17|2711.67|2723.45|2711.95|2722.25|2710.75|22
1734508610000|2024-12-18 07:56:50|2723.2|2711.7|2723.2|2711.7|2723.36|2711.86|2723.11|2711.61|15
1734508620000|2024-12-18 07:57:00|2722.91|2711.41|2723.25|2711.75|2723.35|2711.85|2722.3|2710.8|24
1734508630000|2024-12-18 07:57:10|2723.37|2711.87|2724.35|2712.85|2724.5|2713|2723.37|2711.87|11
1734508640000|2024-12-18 07:57:20|2723.5|2712|2723.25|2711.75|2723.5|2712|2723.23|2711.73|18
1734508650000|2024-12-18 07:57:30|2723.2|2711.7|2722.3|2710.8|2723.28|2711.78|2722.15|2710.65|24
1734508660000|2024-12-18 07:57:40|2722.28|2710.78|2722.28|2710.78|2722.3|2710.8|2722.18|2710.68|18
1734508670000|2024-12-18 07:57:50|2722.3|2710.8|2722.13|2710.63|2722.3|2710.8|2722.1|2710.6|18
1734508680000|2024-12-18 07:58:00|2722.2|2710.7|2722.75|2711.25|2722.75|2711.25|2722.05|2710.55|12
1734508690000|2024-12-18 07:58:10|2722.25|2710.75|2722.25|2710.75|2722.36|2710.86|2722.25|2710.75|12
1734508700000|2024-12-18 07:58:20|2722.75|2711.25|2723.25|2711.75|2723.45|2711.95|2722.75|2711.25|10
1734508710000|2024-12-18 07:58:30|2724.34|2712.84|2723.32|2711.82|2724.4|2712.9|2723.25|2711.75|27
1734508720000|2024-12-18 07:58:40|2723.34|2711.84|2723.15|2711.65|2724.5|2713|2722.91|2711.41|20
1734508730000|2024-12-18 07:58:50|2723.05|2711.55|2722.55|2711.05|2723.25|2711.75|2722.18|2710.68|28
1734508740000|2024-12-18 07:59:00|2722.6|2711.1|2722.7|2711.2|2722.7|2711.2|2722.25|2710.75|14
1734508750000|2024-12-18 07:59:10|2722.6|2711.1|2723.25|2711.75|2723.6|2712.1|2722.6|2711.1|9
1734508760000|2024-12-18 07:59:20|2723.75|2712.25|2724.25|2712.75|2724.5|2713|2723.75|2712.25|19
1734508770000|2024-12-18 07:59:30|2723.58|2712.08|2723.3|2711.8|2723.58|2712.08|2723.3|2711.8|6
1734508780000|2024-12-18 07:59:40|2723.28|2711.78|2723.25|2711.75|2723.37|2711.87|2723.17|2711.67|19
1734508790000|2024-12-18 07:59:50|2723.36|2711.86|2723.22|2711.72|2723.36|2711.86|2723.22|2711.72|12
1734508800000|2024-12-18 08:00:00|2723.23|2711.73|2725.32|2713.82|2725.4|2713.9|2723.22|2711.72|19
1734508810000|2024-12-18 08:00:10|2725.35|2713.85|2727.51|2716.01|2728.2|2716.7|2725.25|2713.75|25
1734508820000|2024-12-18 08:00:20|2728.05|2716.55|2731.28|2719.78|2731.3|2719.8|2728.05|2716.55|33
1734508830000|2024-12-18 08:00:30|2731.25|2719.75|2730.25|2718.75|2731.28|2719.78|2730.15|2718.65|31
1734508840000|2024-12-18 08:00:40|2730.15|2718.65|2728.9|2717.4|2730.25|2718.75|2728.2|2716.7|22
1734508850000|2024-12-18 08:00:50|2729.23|2717.73|2729.2|2717.7|2729.4|2717.9|2729.05|2717.55|20
1734508860000|2024-12-18 08:01:00|2729.21|2717.71|2726.54|2715.04|2730.05|2718.55|2726.54|2715.04|21
1734508870000|2024-12-18 08:01:10|2726.32|2714.82|2727.32|2715.82|2727.55|2716.05|2725.5|2714|30
1734508880000|2024-12-18 08:01:20|2727.34|2715.84|2729.25|2717.75|2729.35|2717.85|2727.34|2715.84|21
1734508890000|2024-12-18 08:01:30|2729.34|2717.84|2729.2|2717.7|2729.5|2718|2729.2|2717.7|10
1734508900000|2024-12-18 08:01:40|2729.1|2717.6|2732.3|2720.8|2732.5|2721|2729.1|2717.6|17
1734508910000|2024-12-18 08:01:50|2732.25|2720.75|2728.58|2717.08|2732.5|2721|2728.58|2717.08|30
1734508920000|2024-12-18 08:02:00|2728.5|2717|2728.25|2716.75|2729.4|2717.9|2728.25|2716.75|23
1734508930000|2024-12-18 08:02:10|2728.6|2717.1|2728.85|2717.35|2730.05|2718.55|2728.6|2717.1|21
1734508940000|2024-12-18 08:02:20|2728.95|2717.45|2726.35|2714.85|2729.05|2717.55|2726|2714.5|22
1734508950000|2024-12-18 08:02:30|2726.3|2714.8|2728.25|2716.75|2728.35|2716.85|2726.3|2714.8|13
1734508960000|2024-12-18 08:02:40|2728.4|2716.9|2728.35|2716.85|2728.4|2716.9|2728.3|2716.8|16
1734508970000|2024-12-18 08:02:50|2728.34|2716.84|2727.33|2715.83|2728.34|2716.84|2727.1|2715.6|19
1734508980000|2024-12-18 08:03:00|2727.32|2715.82|2726.25|2714.75|2727.55|2716.05|2726.2|2714.7|26
1734508990000|2024-12-18 08:03:10|2726.15|2714.65|2724.32|2712.82|2726.15|2714.65|2723.25|2711.75|28
1734509000000|2024-12-18 08:03:20|2724.33|2712.83|2722.9|2711.4|2724.33|2712.83|2721.55|2710.05|16
1734509010000|2024-12-18 08:03:30|2723.28|2711.78|2724.5|2713|2725.25|2713.75|2722.95|2711.45|33
1734509020000|2024-12-18 08:03:40|2724.55|2713.05|2722.36|2710.86|2724.55|2713.05|2722.28|2710.78|23
1734509030000|2024-12-18 08:03:50|2722.28|2710.78|2722.59|2711.09|2722.9|2711.4|2721.65|2710.15|22
1734509040000|2024-12-18 08:04:00|2722.9|2711.4|2727.36|2715.86|2727.55|2716.05|2722.9|2711.4|29
1734509050000|2024-12-18 08:04:10|2727.3|2715.8|2728.35|2716.85|2728.5|2717|2726.74|2715.24|34
1734509060000|2024-12-18 08:04:20|2728.33|2716.83|2729.8|2718.3|2729.8|2718.3|2728.25|2716.75|22
1734509070000|2024-12-18 08:04:30|2730.25|2718.75|2730.75|2719.25|2730.75|2719.25|2730.25|2718.75|2
1734509080000|2024-12-18 08:04:40|2730.25|2718.75|2729.75|2718.25|2730.43|2718.93|2729.25|2717.75|25
1734509090000|2024-12-18 08:04:50|2730.28|2718.78|2730.32|2718.82|2731.05|2719.55|2729.9|2718.4|16
1734509100000|2024-12-18 08:05:00|2729.99|2718.49|2730.3|2718.8|2730.4|2718.9|2728.7|2717.2|21
1734509110000|2024-12-18 08:05:10|2730.34|2718.84|2733.25|2721.75|2733.25|2721.75|2729.75|2718.25|26
1734509120000|2024-12-18 08:05:20|2733|2721.5|2732.02|2720.52|2733.95|2722.45|2731.8|2720.3|21
1734509130000|2024-12-18 08:05:30|2732.05|2720.55|2733.25|2721.75|2733.5|2722|2732.05|2720.55|9
1734509140000|2024-12-18 08:05:40|2733.4|2721.9|2734.12|2722.62|2735.15|2723.65|2733.4|2721.9|25
1734509150000|2024-12-18 08:05:50|2733.85|2722.35|2733.3|2721.8|2733.85|2722.35|2733.25|2721.75|17
1734509160000|2024-12-18 08:06:00|2733.32|2721.82|2732.1|2720.6|2733.32|2721.82|2731.55|2720.05|22
1734509170000|2024-12-18 08:06:10|2732.17|2720.67|2732.35|2720.85|2732.5|2721|2731.28|2719.78|25
1734509180000|2024-12-18 08:06:20|2732.3|2720.8|2734.23|2722.73|2734.25|2722.75|2732.25|2720.75|31
1734509190000|2024-12-18 08:06:30|2734.22|2722.72|2733.3|2721.8|2734.35|2722.85|2733.3|2721.8|21
1734509200000|2024-12-18 08:06:40|2733.32|2721.82|2734.8|2723.3|2734.95|2723.45|2733.25|2721.75|20
1734509210000|2024-12-18 08:06:50|2734.7|2723.2|2736.13|2724.63|2737.5|2726|2734.69|2723.19|32
1734509220000|2024-12-18 08:07:00|2736.1|2724.6|2736.34|2724.84|2736.34|2724.84|2734.4|2722.9|31
1734509230000|2024-12-18 08:07:10|2736.45|2724.95|2736.35|2724.85|2738|2726.5|2736.18|2724.68|22
1734509240000|2024-12-18 08:07:20|2736.28|2724.78|2737.25|2725.75|2738.3|2726.8|2736.21|2724.71|31
1734509250000|2024-12-18 08:07:30|2737.3|2725.8|2736.45|2724.95|2737.35|2725.85|2735.93|2724.43|33
1734509260000|2024-12-18 08:07:40|2736.7|2725.2|2736.5|2725|2736.95|2725.45|2735.99|2724.49|26
1734509270000|2024-12-18 08:07:50|2736.3|2724.8|2736.04|2724.54|2737.7|2726.2|2735.8|2724.3|29
1734509280000|2024-12-18 08:08:00|2736.1|2724.6|2735.9|2724.4|2736.96|2725.46|2735.2|2723.7|31
1734509290000|2024-12-18 08:08:10|2736.05|2724.55|2736.07|2724.57|2736.13|2724.63|2735.62|2724.12|19
1734509300000|2024-12-18 08:08:20|2736.04|2724.54|2735.9|2724.4|2736.19|2724.69|2734.9|2723.4|26
1734509310000|2024-12-18 08:08:30|2736.15|2724.65|2736.08|2724.58|2736.3|2724.8|2735.9|2724.4|12
1734509320000|2024-12-18 08:08:40|2735.9|2724.4|2733.05|2721.55|2735.9|2724.4|2733|2721.5|20
1734509330000|2024-12-18 08:08:50|2733.45|2721.95|2734.25|2722.75|2734.8|2723.3|2733.45|2721.95|24
1734509340000|2024-12-18 08:09:00|2734.3|2722.8|2733.27|2721.77|2734.37|2722.87|2733.25|2721.75|31
1734509350000|2024-12-18 08:09:10|2733.11|2721.61|2734.35|2722.85|2734.35|2722.85|2732.13|2720.63|28
1734509360000|2024-12-18 08:09:20|2734.85|2723.35|2734.95|2723.45|2734.95|2723.45|2734.51|2723.01|14
1734509370000|2024-12-18 08:09:30|2734.9|2723.4|2735.05|2723.55|2735.05|2723.55|2734.85|2723.35|7
1734509380000|2024-12-18 08:09:40|2734.95|2723.45|2733.22|2721.72|2734.95|2723.45|2733.22|2721.72|10
1734509390000|2024-12-18 08:09:50|2733.25|2721.75|2733.95|2722.45|2734.15|2722.65|2733.25|2721.75|19
1734509400000|2024-12-18 08:10:00|2733.9|2722.4|2732.1|2720.6|2733.9|2722.4|2732.1|2720.6|19
1734509410000|2024-12-18 08:10:10|2732.13|2720.63|2734|2722.5|2734.55|2723.05|2732.05|2720.55|31
1734509420000|2024-12-18 08:10:20|2734.05|2722.55|2735.1|2723.6|2735.2|2723.7|2733.85|2722.35|16
1734509430000|2024-12-18 08:10:30|2735.15|2723.65|2734.55|2723.05|2735.3|2723.8|2734.55|2723.05|18
1734509440000|2024-12-18 08:10:40|2734.95|2723.45|2733.46|2721.96|2735|2723.5|2733.46|2721.96|30
1734509450000|2024-12-18 08:10:50|2733.99|2722.49|2730.33|2718.83|2733.99|2722.49|2730.2|2718.7|30
1734509460000|2024-12-18 08:11:00|2730.25|2718.75|2730.25|2718.75|2732.23|2720.73|2730.25|2718.75|27
1734509470000|2024-12-18 08:11:10|2730.1|2718.6|2731.85|2720.35|2731.95|2720.45|2730.1|2718.6|23
1734509480000|2024-12-18 08:11:20|2731.8|2720.3|2732.05|2720.55|2732.05|2720.55|2731.15|2719.65|18
1734509490000|2024-12-18 08:11:30|2732.14|2720.64|2732.4|2720.9|2733.05|2721.55|2732.05|2720.55|17
1734509500000|2024-12-18 08:11:40|2732.32|2720.82|2734.25|2722.75|2734.35|2722.85|2732.25|2720.75|21
1734509510000|2024-12-18 08:11:50|2734.17|2722.67|2734.2|2722.7|2734.2|2722.7|2733.25|2721.75|14
1734509520000|2024-12-18 08:12:00|2734.25|2722.75|2735.25|2723.75|2735.45|2723.95|2734.15|2722.65|14
1734509530000|2024-12-18 08:12:10|2733.25|2721.75|2731.3|2719.8|2733.25|2721.75|2731.3|2719.8|14
1734509540000|2024-12-18 08:12:20|2731.35|2719.85|2731.5|2720|2731.85|2720.35|2731.08|2719.58|14
1734509550000|2024-12-18 08:12:30|2731.35|2719.85|2730.35|2718.85|2732|2720.5|2729.75|2718.25|21
1734509560000|2024-12-18 08:12:40|2730.3|2718.8|2730.32|2718.82|2730.75|2719.25|2730.22|2718.72|18
1734509570000|2024-12-18 08:12:50|2730.28|2718.78|2730.34|2718.84|2730.34|2718.84|2730.25|2718.75|21
1734509580000|2024-12-18 08:13:00|2730.95|2719.45|2734.21|2722.71|2734.62|2723.12|2730.95|2719.45|16
1734509590000|2024-12-18 08:13:10|2734.19|2722.69|2732.15|2720.65|2734.22|2722.72|2731.95|2720.45|19
1734509600000|2024-12-18 08:13:20|2732.29|2720.79|2730.2|2718.7|2732.7|2721.2|2729.3|2717.8|31
1734509610000|2024-12-18 08:13:30|2730.08|2718.58|2731.95|2720.45|2732.05|2720.55|2729.3|2717.8|26
1734509620000|2024-12-18 08:13:40|2732.05|2720.55|2731.05|2719.55|2732.05|2720.55|2731.05|2719.55|9
1734509630000|2024-12-18 08:13:50|2731.1|2719.6|2731.45|2719.95|2732|2720.5|2731.05|2719.55|16
1734509640000|2024-12-18 08:14:00|2731.28|2719.78|2732.5|2721|2732.5|2721|2730.55|2719.05|23
1734509650000|2024-12-18 08:14:10|2733|2721.5|2735.2|2723.7|2735.7|2724.2|2733|2721.5|20
1734509660000|2024-12-18 08:14:20|2735.25|2723.75|2735.35|2723.85|2735.45|2723.95|2733.47|2721.97|27
1734509670000|2024-12-18 08:14:30|2735.33|2723.83|2736.3|2724.8|2736.35|2724.85|2735.25|2723.75|15
1734509680000|2024-12-18 08:14:40|2736.32|2724.82|2736.05|2724.55|2737|2725.5|2735.55|2724.05|17
1734509690000|2024-12-18 08:14:50|2735.25|2723.75|2735.28|2723.78|2735.3|2723.8|2734.2|2722.7|10
1734509700000|2024-12-18 08:15:00|2735.13|2723.63|2729.77|2718.27|2735.13|2723.63|2729.77|2718.27|25
1734509710000|2024-12-18 08:15:10|2729.83|2718.33|2731.25|2719.75|2731.3|2719.8|2729.49|2717.99|15
1734509720000|2024-12-18 08:15:20|2731.2|2719.7|2730.25|2718.75|2731.25|2719.75|2730.25|2718.75|21
1734509730000|2024-12-18 08:15:30|2730.11|2718.61|2727.92|2716.42|2730.17|2718.67|2727.55|2716.05|25
1734509740000|2024-12-18 08:15:40|2727.97|2716.47|2726.3|2714.8|2727.97|2716.47|2725.85|2714.35|28
1734509750000|2024-12-18 08:15:50|2726.7|2715.2|2727.25|2715.75|2727.75|2716.25|2726.5|2715|25
1734509760000|2024-12-18 08:16:00|2727.75|2716.25|2728.05|2716.55|2728.05|2716.55|2726.75|2715.25|4
1734509770000|2024-12-18 08:16:10|2727.9|2716.4|2724.51|2713.01|2727.95|2716.45|2724.14|2712.64|19
1734509780000|2024-12-18 08:16:20|2724.52|2713.02|2725.85|2714.35|2725.9|2714.4|2723.75|2712.25|24
1734509790000|2024-12-18 08:16:30|2725.9|2714.4|2731.45|2719.95|2731.45|2719.95|2725.65|2714.15|16
1734509800000|2024-12-18 08:16:40|2731.4|2719.9|2730.32|2718.82|2731.4|2719.9|2730.25|2718.75|16
1734509810000|2024-12-18 08:16:50|2730.33|2718.83|2732.05|2720.55|2732.05|2720.55|2730.19|2718.69|12
1734509820000|2024-12-18 08:17:00|2731.3|2719.8|2729.37|2717.87|2732.05|2720.55|2729.2|2717.7|28
1734509830000|2024-12-18 08:17:10|2729.25|2717.75|2727.6|2716.1|2729.35|2717.85|2727|2715.5|27
1734509840000|2024-12-18 08:17:20|2726.95|2715.45|2729.75|2718.25|2730|2718.5|2726.75|2715.25|21
1734509850000|2024-12-18 08:17:30|2729.5|2718|2728.14|2716.64|2729.55|2718.05|2727.2|2715.7|22
1734509860000|2024-12-18 08:17:40|2728.25|2716.75|2727.25|2715.75|2728.9|2717.4|2727.05|2715.55|22
1734509870000|2024-12-18 08:17:50|2727.28|2715.78|2727.25|2715.75|2727.28|2715.78|2727.05|2715.55|19
1734509880000|2024-12-18 08:18:00|2727.28|2715.78|2725.31|2713.81|2727.28|2715.78|2725.15|2713.65|21
1734509890000|2024-12-18 08:18:10|2725.28|2713.78|2721.9|2710.4|2725.28|2713.78|2721.3|2709.8|31
1734509900000|2024-12-18 08:18:20|2721.4|2709.9|2722.3|2710.8|2723.75|2712.25|2721.4|2709.9|24
1734509910000|2024-12-18 08:18:30|2722.16|2710.66|2723.3|2711.8|2723.4|2711.9|2721.55|2710.05|20
1734509920000|2024-12-18 08:18:40|2723.4|2711.9|2726.75|2715.25|2726.75|2715.25|2723.4|2711.9|23
1734509930000|2024-12-18 08:18:50|2726.6|2715.1|2725.18|2713.68|2727.05|2715.55|2725.15|2713.65|22
1734509940000|2024-12-18 08:19:00|2725.2|2713.7|2724.45|2712.95|2725.45|2713.95|2724.39|2712.89|33
1734509950000|2024-12-18 08:19:10|2724.42|2712.92|2724.19|2712.69|2725.33|2713.83|2723.58|2712.08|27
1734509960000|2024-12-18 08:19:20|2724.45|2712.95|2726.15|2714.65|2726.15|2714.65|2724.45|2712.95|25
1734509970000|2024-12-18 08:19:30|2725.9|2714.4|2726.25|2714.75|2726.3|2714.8|2725.58|2714.08|12
1734509980000|2024-12-18 08:19:40|2726.28|2714.78|2725.65|2714.15|2726.28|2714.78|2725.65|2714.15|8
1734509990000|2024-12-18 08:19:50|2725.7|2714.2|2725.01|2713.51|2725.85|2714.35|2724.66|2713.16|20
1734510000000|2024-12-18 08:20:00|2724.96|2713.46|2719.4|2707.9|2724.96|2713.46|2719.35|2707.85|25
1734510010000|2024-12-18 08:20:10|2719.45|2707.95|2719.12|2707.62|2720.05|2708.55|2718.45|2706.95|29
1734510020000|2024-12-18 08:20:20|2718.95|2707.45|2719.37|2707.87|2720.27|2708.77|2718.45|2706.95|32
1734510030000|2024-12-18 08:20:30|2719.25|2707.75|2719.23|2707.73|2720|2708.5|2718.45|2706.95|27
1734510040000|2024-12-18 08:20:40|2719.3|2707.8|2717.33|2705.83|2719.3|2707.8|2717.3|2705.8|23
1734510050000|2024-12-18 08:20:50|2717.28|2705.78|2719.45|2707.95|2719.95|2708.45|2717.25|2705.75|22
1734510060000|2024-12-18 08:21:00|2719.85|2708.35|2720.12|2708.62|2721.65|2710.15|2719.23|2707.73|32
1734510070000|2024-12-18 08:21:10|2720.1|2708.6|2717.3|2705.8|2720.28|2708.78|2716.8|2705.3|31
1734510080000|2024-12-18 08:21:20|2716.8|2705.3|2718.3|2706.8|2718.35|2706.85|2716.5|2705|24
1734510090000|2024-12-18 08:21:30|2718.35|2706.85|2718.73|2707.23|2719.95|2708.45|2718.25|2706.75|29
1734510100000|2024-12-18 08:21:40|2718.55|2707.05|2719.65|2708.15|2719.65|2708.15|2717.75|2706.25|26
1734510110000|2024-12-18 08:21:50|2719.7|2708.2|2720.16|2708.66|2720.3|2708.8|2719.25|2707.75|15
1734510120000|2024-12-18 08:22:00|2720.15|2708.65|2720.75|2709.25|2721|2709.5|2718.77|2707.27|28
1734510130000|2024-12-18 08:22:10|2721.15|2709.65|2723.3|2711.8|2723.3|2711.8|2720.62|2709.12|31
1734510140000|2024-12-18 08:22:20|2723.16|2711.66|2725.95|2714.45|2726.15|2714.65|2723.16|2711.66|35
1734510150000|2024-12-18 08:22:30|2725.7|2714.2|2725.45|2713.95|2725.8|2714.3|2724.62|2713.12|31
1734510160000|2024-12-18 08:22:40|2725.75|2714.25|2725.1|2713.6|2725.77|2714.27|2724.76|2713.26|23
1734510170000|2024-12-18 08:22:50|2725.08|2713.58|2727.2|2715.7|2727.55|2716.05|2725.08|2713.58|33
1734510180000|2024-12-18 08:23:00|2727.6|2716.1|2727.18|2715.68|2727.6|2716.1|2727.18|2715.68|17
1734510190000|2024-12-18 08:23:10|2727.23|2715.73|2727.35|2715.85|2727.75|2716.25|2727.12|2715.62|14
1734510200000|2024-12-18 08:23:20|2727.45|2715.95|2727.5|2716|2727.5|2716|2727|2715.5|21
1734510210000|2024-12-18 08:23:30|2727.9|2716.4|2727.88|2716.38|2727.9|2716.4|2727.52|2716.02|13
1734510220000|2024-12-18 08:23:40|2727.53|2716.03|2727.15|2715.65|2727.53|2716.03|2726.3|2714.8|22
1734510230000|2024-12-18 08:23:50|2727.2|2715.7|2727.6|2716.1|2727.6|2716.1|2727.12|2715.62|11
1734510240000|2024-12-18 08:24:00|2727.65|2716.15|2728.23|2716.73|2728.23|2716.73|2727.32|2715.82|18
1734510250000|2024-12-18 08:24:10|2728|2716.5|2727.7|2716.2|2728.45|2716.95|2727.3|2715.8|31
1734510260000|2024-12-18 08:24:20|2727.4|2715.9|2721.3|2709.8|2727.4|2715.9|2720.2|2708.7|35
1734510270000|2024-12-18 08:24:30|2720.55|2709.05|2716.75|2705.25|2721.01|2709.51|2715.65|2704.15|33
1734510280000|2024-12-18 08:24:40|2716.65|2705.15|2713.28|2701.78|2716.7|2705.2|2712.95|2701.45|20
1734510290000|2024-12-18 08:24:50|2712.28|2700.78|2711.25|2699.75|2712.28|2700.78|2709.69|2698.19|15
1734510300000|2024-12-18 08:25:00|2711.6|2700.1|2710|2698.5|2712.15|2700.65|2709.5|2698|12
1734510310000|2024-12-18 08:25:10|2709.6|2698.1|2710.3|2698.8|2710.55|2699.05|2709.6|2698.1|7
1734510320000|2024-12-18 08:25:20|2710.25|2698.75|2710.4|2698.9|2710.4|2698.9|2709.25|2697.75|8
1734510330000|2024-12-18 08:25:30|2709.9|2698.4|2710.34|2698.84|2710.5|2699|2708.95|2697.45|27
1734510340000|2024-12-18 08:25:40|2710.33|2698.83|2710.37|2698.87|2710.37|2698.87|2710.25|2698.75|13
1734510350000|2024-12-18 08:25:50|2710.25|2698.75|2710.75|2699.25|2710.75|2699.25|2710.25|2698.75|2
1734510360000|2024-12-18 08:26:00|2710.8|2699.3|2711.33|2699.83|2711.45|2699.95|2709.65|2698.15|17
1734510370000|2024-12-18 08:26:10|2711.25|2699.75|2713.33|2701.83|2714|2702.5|2711.25|2699.75|16
1734510380000|2024-12-18 08:26:20|2713.3|2701.8|2712.2|2700.7|2713.3|2701.8|2711.7|2700.2|22
1734510390000|2024-12-18 08:26:30|2712.11|2700.61|2712.2|2700.7|2712.2|2700.7|2711.25|2699.75|15
1734510400000|2024-12-18 08:26:40|2711.65|2700.15|2712.25|2700.75|2712.35|2700.85|2711.36|2699.86|27
1734510410000|2024-12-18 08:26:50|2711.84|2700.34|2712.32|2700.82|2712.33|2700.83|2711.75|2700.25|8
1734510420000|2024-12-18 08:27:00|2711.85|2700.35|2711.5|2700|2712.27|2700.77|2711.5|2700|17
1734510430000|2024-12-18 08:27:10|2711.25|2699.75|2711.3|2699.8|2711.7|2700.2|2710.75|2699.25|21
1734510440000|2024-12-18 08:27:20|2711.33|2699.83|2711.31|2699.81|2711.4|2699.9|2711.25|2699.75|7
1734510450000|2024-12-18 08:27:30|2711.3|2699.8|2711.3|2699.8|2711.3|2699.8|2709.75|2698.25|13
1734510460000|2024-12-18 08:27:40|2711.28|2699.78|2711.3|2699.8|2711.3|2699.8|2710.8|2699.3|6
1734510470000|2024-12-18 08:27:50|2710.84|2699.34|2712.95|2701.45|2713.45|2701.95|2710.84|2699.34|15
1734510480000|2024-12-18 08:28:00|2713.45|2701.95|2712.75|2701.25|2713.45|2701.95|2712.05|2700.55|16
1734510490000|2024-12-18 08:28:10|2713.35|2701.85|2713.4|2701.9|2713.65|2702.15|2713.3|2701.8|6
1734510500000|2024-12-18 08:28:20|2713.5|2702|2713.45|2701.95|2714.15|2702.65|2713.45|2701.95|7
1734510510000|2024-12-18 08:28:30|2713|2701.5|2712.35|2700.85|2713.32|2701.82|2711.95|2700.45|12
1734510520000|2024-12-18 08:28:40|2712.25|2700.75|2712.35|2700.85|2712.45|2700.95|2711.95|2700.45|16
1734510530000|2024-12-18 08:28:50|2712.25|2700.75|2711.5|2700|2712.45|2700.95|2711.13|2699.63|20
1734510540000|2024-12-18 08:29:00|2711.75|2700.25|2711.42|2699.92|2712.35|2700.85|2711.39|2699.89|19
1734510550000|2024-12-18 08:29:10|2711.39|2699.89|2712.3|2700.8|2712.35|2700.85|2711.39|2699.89|12
1734510560000|2024-12-18 08:29:20|2712.27|2700.77|2705.35|2693.85|2712.3|2700.8|2704.8|2693.3|26
1734510570000|2024-12-18 08:29:30|2705.3|2693.8|2705.75|2694.25|2705.75|2694.25|2704.45|2692.95|19
1734510580000|2024-12-18 08:29:40|2705.25|2693.75|2707.15|2695.65|2707.15|2695.65|2704.97|2693.47|13
1734510590000|2024-12-18 08:29:50|2707.25|2695.75|2707.35|2695.85|2708.25|2696.75|2706.95|2695.45|12
1734510600000|2024-12-18 08:30:00|2707.36|2695.86|2705.45|2693.95|2707.36|2695.86|2705.45|2693.95|24
1734510610000|2024-12-18 08:30:10|2705.28|2693.78|2706.28|2694.78|2706.33|2694.83|2704.75|2693.25|15
1734510620000|2024-12-18 08:30:20|2706.27|2694.77|2704.35|2692.85|2706.28|2694.78|2704.25|2692.75|21
1734510630000|2024-12-18 08:30:30|2704.46|2692.96|2703.97|2692.47|2705.28|2693.78|2703.8|2692.3|18
1734510640000|2024-12-18 08:30:40|2704.02|2692.52|2703.42|2691.92|2704.28|2692.78|2703.25|2691.75|21
1734510650000|2024-12-18 08:30:50|2703.36|2691.86|2703.3|2691.8|2703.42|2691.92|2702.7|2691.2|18
1734510660000|2024-12-18 08:31:00|2703.36|2691.86|2704.28|2692.78|2704.3|2692.8|2702.73|2691.23|26
1734510670000|2024-12-18 08:31:10|2704.25|2692.75|2703.6|2692.1|2705.11|2693.61|2703.35|2691.85|31
1734510680000|2024-12-18 08:31:20|2704.3|2692.8|2704.75|2693.25|2705.05|2693.55|2703.65|2692.15|18
1734510690000|2024-12-18 08:31:30|2704.9|2693.4|2705.25|2693.75|2705.25|2693.75|2703.35|2691.85|15
1734510700000|2024-12-18 08:31:40|2705.6|2694.1|2705.27|2693.77|2706.4|2694.9|2705.27|2693.77|15
1734510710000|2024-12-18 08:31:50|2705.3|2693.8|2705.3|2693.8|2705.37|2693.87|2704.85|2693.35|14
1734510720000|2024-12-18 08:32:00|2705.32|2693.82|2703.3|2691.8|2705.37|2693.87|2703.25|2691.75|19
1734510730000|2024-12-18 08:32:10|2703.45|2691.95|2704.28|2692.78|2704.63|2693.13|2703.3|2691.8|24
1734510740000|2024-12-18 08:32:20|2704.21|2692.71|2705.5|2694|2706.4|2694.9|2704.21|2692.71|23
1734510750000|2024-12-18 08:32:30|2705.37|2693.87|2703.9|2692.4|2705.42|2693.92|2703.3|2691.8|24
1734510760000|2024-12-18 08:32:40|2704.25|2692.75|2702.35|2690.85|2704.25|2692.75|2702.25|2690.75|29
1734510770000|2024-12-18 08:32:50|2702.34|2690.84|2701.25|2689.75|2702.35|2690.85|2700.25|2688.75|22
1734510780000|2024-12-18 08:33:00|2701.23|2689.73|2703.25|2691.75|2703.35|2691.85|2701.23|2689.73|28
1734510790000|2024-12-18 08:33:10|2703.6|2692.1|2702.3|2690.8|2703.6|2692.1|2702.25|2690.75|14
1734510800000|2024-12-18 08:33:20|2702.35|2690.85|2704.3|2692.8|2704.35|2692.85|2702.35|2690.85|19
1734510810000|2024-12-18 08:33:30|2703.45|2691.95|2705.25|2693.75|2705.5|2694|2703.35|2691.85|22
1734510820000|2024-12-18 08:33:40|2705.33|2693.83|2708.25|2696.75|2708.25|2696.75|2705.25|2693.75|20
1734510830000|2024-12-18 08:33:50|2709.05|2697.55|2710.55|2699.05|2711.45|2699.95|2708.55|2697.05|22
1734510840000|2024-12-18 08:34:00|2710.37|2698.87|2711.6|2700.1|2712.25|2700.75|2710.25|2698.75|28
1734510850000|2024-12-18 08:34:10|2711.85|2700.35|2710.6|2699.1|2711.85|2700.35|2709.51|2698.01|31
1734510860000|2024-12-18 08:34:20|2710.4|2698.9|2711.55|2700.05|2712.3|2700.8|2710.25|2698.75|33
1734510870000|2024-12-18 08:34:30|2711.34|2699.84|2711.32|2699.82|2711.4|2699.9|2709.7|2698.2|23
1734510880000|2024-12-18 08:34:40|2711.3|2699.8|2711.15|2699.65|2711.32|2699.82|2710.84|2699.34|12
1734510890000|2024-12-18 08:34:50|2711.2|2699.7|2707.6|2696.1|2711.2|2699.7|2707.6|2696.1|25
1734510900000|2024-12-18 08:35:00|2707.55|2696.05|2706.65|2695.15|2708.1|2696.6|2704.7|2693.2|32
1734510910000|2024-12-18 08:35:10|2707.15|2695.65|2709.2|2697.7|2709.45|2697.95|2707.15|2695.65|29
1734510920000|2024-12-18 08:35:20|2709.25|2697.75|2707.55|2696.05|2709.9|2698.4|2707.35|2695.85|35
1734510930000|2024-12-18 08:35:30|2707.5|2696|2710.27|2698.77|2710.28|2698.78|2706.72|2695.22|17
1734510940000|2024-12-18 08:35:40|2710.3|2698.8|2709.25|2697.75|2710.3|2698.8|2709.2|2697.7|25
1734510950000|2024-12-18 08:35:50|2709.23|2697.73|2711.33|2699.83|2711.45|2699.95|2709.23|2697.73|24
1734510960000|2024-12-18 08:36:00|2711.3|2699.8|2711.37|2699.87|2711.45|2699.95|2709.25|2697.75|39
1734510970000|2024-12-18 08:36:10|2711.25|2699.75|2711.23|2699.73|2711.4|2699.9|2709.7|2698.2|23
1734510980000|2024-12-18 08:36:20|2711.25|2699.75|2711.25|2699.75|2711.55|2700.05|2710.51|2699.01|25
1734510990000|2024-12-18 08:36:30|2711.05|2699.55|2711.25|2699.75|2711.34|2699.84|2710.55|2699.05|9
1734511000000|2024-12-18 08:36:40|2711.5|2700|2712.2|2700.7|2713.36|2701.86|2711.25|2699.75|28
1734511010000|2024-12-18 08:36:50|2711.8|2700.3|2710.39|2698.89|2712.35|2700.85|2710.39|2698.89|24
1734511020000|2024-12-18 08:37:00|2710.41|2698.91|2710.28|2698.78|2711.28|2699.78|2709.75|2698.25|28
1734511030000|2024-12-18 08:37:10|2710.4|2698.9|2711.25|2699.75|2711.25|2699.75|2710.25|2698.75|14
1734511040000|2024-12-18 08:37:20|2711.43|2699.93|2712.25|2700.75|2712.38|2700.88|2711.43|2699.93|20
1734511050000|2024-12-18 08:37:30|2712.52|2701.02|2712.27|2700.77|2712.52|2701.02|2712.25|2700.75|8
1734511060000|2024-12-18 08:37:40|2712.28|2700.78|2713.35|2701.85|2713.5|2702|2712.25|2700.75|18
1734511070000|2024-12-18 08:37:50|2713.3|2701.8|2711.9|2700.4|2713.35|2701.85|2711.5|2700|23
1734511080000|2024-12-18 08:38:00|2711.85|2700.35|2710.75|2699.25|2711.85|2700.35|2710.5|2699|27
1734511090000|2024-12-18 08:38:10|2710.7|2699.2|2712.36|2700.86|2712.55|2701.05|2710.45|2698.95|24
1734511100000|2024-12-18 08:38:20|2712.25|2700.75|2712.25|2700.75|2712.36|2700.86|2712.25|2700.75|6
1734511110000|2024-12-18 08:38:30|2712.65|2701.15|2716.32|2704.82|2717.25|2705.75|2712.65|2701.15|27
1734511120000|2024-12-18 08:38:40|2716.34|2704.84|2717.25|2705.75|2717.3|2705.8|2716.2|2704.7|22
1734511130000|2024-12-18 08:38:50|2717.33|2705.83|2717.75|2706.25|2717.75|2706.25|2717.25|2705.75|6
1734511140000|2024-12-18 08:39:00|2717.7|2706.2|2711.75|2700.25|2717.7|2706.2|2711.73|2700.23|35
1734511150000|2024-12-18 08:39:10|2712.25|2700.75|2712.32|2700.82|2712.4|2700.9|2711.75|2700.25|22
1734511160000|2024-12-18 08:39:20|2712.36|2700.86|2712.25|2700.75|2713.4|2701.9|2712.25|2700.75|24
1734511170000|2024-12-18 08:39:30|2711.75|2700.25|2712.28|2700.78|2712.35|2700.85|2711.65|2700.15|16
1734511180000|2024-12-18 08:39:40|2712.27|2700.77|2712.25|2700.75|2712.5|2701|2712.25|2700.75|21
1734511190000|2024-12-18 08:39:50|2712.75|2701.25|2713.23|2701.73|2713.5|2702|2712.75|2701.25|15
1734511200000|2024-12-18 08:40:00|2713.15|2701.65|2710.9|2699.4|2713.15|2701.65|2710.1|2698.6|30
1734511210000|2024-12-18 08:40:10|2711.35|2699.85|2710.65|2699.15|2712|2700.5|2710.55|2699.05|23
1734511220000|2024-12-18 08:40:20|2711.15|2699.65|2711.3|2699.8|2712|2700.5|2710.65|2699.15|18
1734511230000|2024-12-18 08:40:30|2711.28|2699.78|2710.75|2699.25|2711.28|2699.78|2710.25|2698.75|18
1734511240000|2024-12-18 08:40:40|2711|2699.5|2711.55|2700.05|2712.4|2700.9|2710.25|2698.75|22
1734511250000|2024-12-18 08:40:50|2711.61|2700.11|2711.3|2699.8|2711.61|2700.11|2710.3|2698.8|27
1734511260000|2024-12-18 08:41:00|2711.23|2699.73|2711.08|2699.58|2711.35|2699.85|2710.78|2699.28|15
1734511270000|2024-12-18 08:41:10|2711.05|2699.55|2709.75|2698.25|2711.08|2699.58|2709.45|2697.95|21
1734511280000|2024-12-18 08:41:20|2710.1|2698.6|2710.3|2698.8|2710.5|2699|2710.1|2698.6|7
1734511290000|2024-12-18 08:41:30|2710.25|2698.75|2710.35|2698.85|2710.38|2698.88|2710.25|2698.75|25
1734511300000|2024-12-18 08:41:40|2710.34|2698.84|2708.35|2696.85|2710.37|2698.87|2708.25|2696.75|17
1734511310000|2024-12-18 08:41:50|2708.1|2696.6|2707.36|2695.86|2708.55|2697.05|2707.36|2695.86|23
1734511320000|2024-12-18 08:42:00|2707.2|2695.7|2706.25|2694.75|2707.2|2695.7|2705.65|2694.15|33
1734511330000|2024-12-18 08:42:10|2706.85|2695.35|2707.33|2695.83|2707.45|2695.95|2706.6|2695.1|26
1734511340000|2024-12-18 08:42:20|2707.28|2695.78|2708.25|2696.75|2708.25|2696.75|2707.17|2695.67|19
1734511350000|2024-12-18 08:42:30|2708.18|2696.68|2707.2|2695.7|2708.25|2696.75|2706.7|2695.2|27
1734511360000|2024-12-18 08:42:40|2707.17|2695.67|2705.17|2693.67|2707.17|2695.67|2704.6|2693.1|28
1734511370000|2024-12-18 08:42:50|2705.05|2693.55|2704.25|2692.75|2705.05|2693.55|2703.91|2692.41|16
1734511380000|2024-12-18 08:43:00|2704.75|2693.25|2705.28|2693.78|2705.55|2694.05|2704.6|2693.1|23
1734511390000|2024-12-18 08:43:10|2705.25|2693.75|2704|2692.5|2705.33|2693.83|2703.5|2692|27
1734511400000|2024-12-18 08:43:20|2703|2691.5|2704.14|2692.64|2704.55|2693.05|2703|2691.5|23
1734511410000|2024-12-18 08:43:30|2704|2692.5|2699.05|2687.55|2704.14|2692.64|2698.1|2686.6|38
1734511420000|2024-12-18 08:43:40|2699.1|2687.6|2701.23|2689.73|2701.23|2689.73|2699.1|2687.6|27
1734511430000|2024-12-18 08:43:50|2701.28|2689.78|2699.6|2688.1|2702.08|2690.58|2699.6|2688.1|32
1734511440000|2024-12-18 08:44:00|2699.65|2688.15|2700.25|2688.75|2700.4|2688.9|2698.78|2687.28|22
1734511450000|2024-12-18 08:44:10|2700.3|2688.8|2699.41|2687.91|2700.35|2688.85|2699.41|2687.91|19
1734511460000|2024-12-18 08:44:20|2699.99|2688.49|2700.1|2688.6|2700.1|2688.6|2698.8|2687.3|19
1734511470000|2024-12-18 08:44:30|2699.45|2687.95|2699.3|2687.8|2699.55|2688.05|2699.3|2687.8|8
1734511480000|2024-12-18 08:44:40|2699.7|2688.2|2699.28|2687.78|2699.7|2688.2|2699.25|2687.75|7
1734511490000|2024-12-18 08:44:50|2699.25|2687.75|2699.2|2687.7|2700.2|2688.7|2698.95|2687.45|16
1734511500000|2024-12-18 08:45:00|2699.23|2687.73|2700.2|2688.7|2700.2|2688.7|2698.95|2687.45|17
1734511510000|2024-12-18 08:45:10|2700.65|2689.15|2700.75|2689.25|2701.28|2689.78|2700.5|2689|30
1734511520000|2024-12-18 08:45:20|2701.25|2689.75|2701.12|2689.62|2702.1|2690.6|2700.85|2689.35|26
1734511530000|2024-12-18 08:45:30|2700.57|2689.07|2701.65|2690.15|2702.4|2690.9|2700.15|2688.65|34
1734511540000|2024-12-18 08:45:40|2701.6|2690.1|2701|2689.5|2702.23|2690.73|2700.85|2689.35|15
1734511550000|2024-12-18 08:45:50|2701.37|2689.87|2702.23|2690.73|2702.28|2690.78|2701.34|2689.84|20
1734511560000|2024-12-18 08:46:00|2702.15|2690.65|2702.36|2690.86|2702.36|2690.86|2702.14|2690.64|15
1734511570000|2024-12-18 08:46:10|2702.25|2690.75|2705.3|2693.8|2705.32|2693.82|2701.75|2690.25|31
1734511580000|2024-12-18 08:46:20|2705.32|2693.82|2707.35|2695.85|2707.35|2695.85|2705.25|2693.75|25
1734511590000|2024-12-18 08:46:30|2707.31|2695.81|2707.3|2695.8|2708.35|2696.85|2706.99|2695.49|34
1734511600000|2024-12-18 08:46:40|2707.25|2695.75|2708.55|2697.05|2709.14|2697.64|2707.25|2695.75|15
1734511610000|2024-12-18 08:46:50|2708.5|2697|2707.34|2695.84|2708.67|2697.17|2706.9|2695.4|30
1734511620000|2024-12-18 08:47:00|2707.3|2695.8|2707.34|2695.84|2707.35|2695.85|2706|2694.5|23
1734511630000|2024-12-18 08:47:10|2707.84|2696.34|2709.18|2697.68|2709.33|2697.83|2706.98|2695.48|22
1734511640000|2024-12-18 08:47:20|2708.6|2697.1|2709.65|2698.15|2710.35|2698.85|2708.6|2697.1|10
1734511650000|2024-12-18 08:47:30|2709.7|2698.2|2709.1|2697.6|2710.35|2698.85|2708.75|2697.25|23
1734511660000|2024-12-18 08:47:40|2709.15|2697.65|2708.5|2697|2709.15|2697.65|2708.22|2696.72|20
1734511670000|2024-12-18 08:47:50|2708.3|2696.8|2706.45|2694.95|2708.4|2696.9|2706.25|2694.75|20
1734511680000|2024-12-18 08:48:00|2707.35|2695.85|2706.3|2694.8|2707.45|2695.95|2706|2694.5|30
1734511690000|2024-12-18 08:48:10|2706.32|2694.82|2707.61|2696.11|2707.85|2696.35|2705.65|2694.15|30
1734511700000|2024-12-18 08:48:20|2707.64|2696.14|2707.45|2695.95|2708.19|2696.69|2706.75|2695.25|31
1734511710000|2024-12-18 08:48:30|2707.34|2695.84|2708.31|2696.81|2708.31|2696.81|2707.34|2695.84|6
1734511720000|2024-12-18 08:48:40|2708.25|2696.75|2709.51|2698.01|2710.3|2698.8|2708.25|2696.75|24
1734511730000|2024-12-18 08:48:50|2709.57|2698.07|2709.05|2697.55|2709.57|2698.07|2708.72|2697.22|31
1734511740000|2024-12-18 08:49:00|2709.2|2697.7|2708.3|2696.8|2709.25|2697.75|2707.25|2695.75|31
1734511750000|2024-12-18 08:49:10|2708.32|2696.82|2708.23|2696.73|2708.4|2696.9|2707.55|2696.05|30
1734511760000|2024-12-18 08:49:20|2708.25|2696.75|2707.25|2695.75|2708.25|2696.75|2706.55|2695.05|23
1734511770000|2024-12-18 08:49:30|2707.3|2695.8|2707|2695.5|2707.35|2695.85|2706.5|2695|32
1734511780000|2024-12-18 08:49:40|2707.05|2695.55|2707.1|2695.6|2707.1|2695.6|2706.5|2695|18
1734511790000|2024-12-18 08:49:50|2707.25|2695.75|2707.25|2695.75|2707.25|2695.75|2707.25|2695.75|1
1734511800000|2024-12-18 08:50:00|2707.18|2695.68|2704.14|2692.64|2707.18|2695.68|2704.05|2692.55|29
1734511810000|2024-12-18 08:50:10|2704.11|2692.61|2704.75|2693.25|2704.75|2693.25|2702.85|2691.35|26
1734511820000|2024-12-18 08:50:20|2705.25|2693.75|2704.95|2693.45|2705.9|2694.4|2704.4|2692.9|30
1734511830000|2024-12-18 08:50:30|2704.45|2692.95|2706|2694.5|2706.35|2694.85|2702.8|2691.3|30
1734511840000|2024-12-18 08:50:40|2706.05|2694.55|2706.34|2694.84|2707.5|2696|2706|2694.5|29
1734511850000|2024-12-18 08:50:50|2705.95|2694.45|2706.4|2694.9|2706.45|2694.95|2705.95|2694.45|19
1734511860000|2024-12-18 08:51:00|2706.25|2694.75|2706.25|2694.75|2707.25|2695.75|2705.55|2694.05|7
1734511870000|2024-12-18 08:51:10|2706.65|2695.15|2706.37|2694.87|2706.65|2695.15|2706.2|2694.7|14
1734511880000|2024-12-18 08:51:20|2706.05|2694.55|2703.34|2691.84|2707.25|2695.75|2703.25|2691.75|34
1734511890000|2024-12-18 08:51:30|2703.36|2691.86|2703.65|2692.15|2704.55|2693.05|2702.2|2690.7|26
1734511900000|2024-12-18 08:51:40|2703.45|2691.95|2704.23|2692.73|2704.5|2693|2703.45|2691.95|28
1734511910000|2024-12-18 08:51:50|2703.73|2692.23|2702.25|2690.75|2704.23|2692.73|2701.85|2690.35|17
1734511920000|2024-12-18 08:52:00|2702.3|2690.8|2703.32|2691.82|2703.33|2691.83|2701.5|2690|26
1734511930000|2024-12-18 08:52:10|2703.33|2691.83|2704.28|2692.78|2704.37|2692.87|2702.75|2691.25|26
1734511940000|2024-12-18 08:52:20|2704.32|2692.82|2704.85|2693.35|2705.55|2694.05|2704.25|2692.75|30
1734511950000|2024-12-18 08:52:30|2704.75|2693.25|2706.65|2695.15|2707.15|2695.65|2704.75|2693.25|24
1734511960000|2024-12-18 08:52:40|2706.55|2695.05|2706.25|2694.75|2706.55|2695.05|2705.65|2694.15|29
1734511970000|2024-12-18 08:52:50|2706.37|2694.87|2705.75|2694.25|2706.37|2694.87|2705.75|2694.25|28
1734511980000|2024-12-18 08:53:00|2706.25|2694.75|2705.2|2693.7|2706.75|2695.25|2704.6|2693.1|33
1734511990000|2024-12-18 08:53:10|2704.55|2693.05|2704.55|2693.05|2705.1|2693.6|2704.25|2692.75|25
1734512000000|2024-12-18 08:53:20|2704.42|2692.92|2703.5|2692|2704.42|2692.92|2702.55|2691.05|20
1734512010000|2024-12-18 08:53:30|2703.38|2691.88|2703.4|2691.9|2704|2692.5|2703.05|2691.55|24
1734512020000|2024-12-18 08:53:40|2703.32|2691.82|2703.32|2691.82|2703.38|2691.88|2703.25|2691.75|27
1734512030000|2024-12-18 08:53:50|2703.3|2691.8|2703.11|2691.61|2703.5|2692|2702.59|2691.09|21
1734512040000|2024-12-18 08:54:00|2703.14|2691.64|2701.05|2689.55|2703.28|2691.78|2700.55|2689.05|30
1734512050000|2024-12-18 08:54:10|2700.45|2688.95|2702|2690.5|2702|2690.5|2700|2688.5|26
1734512060000|2024-12-18 08:54:20|2701.8|2690.3|2701.25|2689.75|2701.8|2690.3|2701.25|2689.75|17
1734512070000|2024-12-18 08:54:30|2701.3|2689.8|2704.23|2692.73|2704.55|2693.05|2701.3|2689.8|27
1734512080000|2024-12-18 08:54:40|2704.16|2692.66|2703.3|2691.8|2704.16|2692.66|2702.6|2691.1|26
1734512090000|2024-12-18 08:54:50|2703.23|2691.73|2703.25|2691.75|2703.55|2692.05|2702.65|2691.15|32
1734512100000|2024-12-18 08:55:00|2703.28|2691.78|2705.05|2693.55|2705.05|2693.55|2703.25|2691.75|15
1734512110000|2024-12-18 08:55:10|2705.25|2693.75|2706|2694.5|2706.55|2695.05|2705.25|2693.75|27
1734512120000|2024-12-18 08:55:20|2706.1|2694.6|2704.1|2692.6|2706.1|2694.6|2703.5|2692|31
1734512130000|2024-12-18 08:55:30|2704.05|2692.55|2704.05|2692.55|2704.3|2692.8|2702.95|2691.45|29
1734512140000|2024-12-18 08:55:40|2704.1|2692.6|2703.17|2691.67|2704.1|2692.6|2702.85|2691.35|30
1734512150000|2024-12-18 08:55:50|2703.3|2691.8|2701.25|2689.75|2703.33|2691.83|2700.94|2689.44|28
1734512160000|2024-12-18 08:56:00|2701.1|2689.6|2701.25|2689.75|2701.25|2689.75|2700.4|2688.9|15
1734512170000|2024-12-18 08:56:10|2701.75|2690.25|2702|2690.5|2702.55|2691.05|2701.75|2690.25|8
1734512180000|2024-12-18 08:56:20|2702.25|2690.75|2702.75|2691.25|2703.75|2692.25|2702.25|2690.75|28
1734512190000|2024-12-18 08:56:30|2703.25|2691.75|2702.85|2691.35|2703.25|2691.75|2702.5|2691|17
1734512200000|2024-12-18 08:56:40|2702.9|2691.4|2706.6|2695.1|2707.35|2695.85|2702.9|2691.4|21
1734512210000|2024-12-18 08:56:50|2707.1|2695.6|2706.28|2694.78|2707.1|2695.6|2706.12|2694.62|18
1734512220000|2024-12-18 08:57:00|2706.22|2694.72|2704.3|2692.8|2706.28|2694.78|2704.25|2692.75|18
1734512230000|2024-12-18 08:57:10|2704.37|2692.87|2706.25|2694.75|2706.25|2694.75|2704.25|2692.75|22
1734512240000|2024-12-18 08:57:20|2706|2694.5|2707.1|2695.6|2707.1|2695.6|2706|2694.5|17
1734512250000|2024-12-18 08:57:30|2706.85|2695.35|2706.35|2694.85|2706.85|2695.35|2706.35|2694.85|2
1734512260000|2024-12-18 08:57:40|2706.25|2694.75|2705.9|2694.4|2706.35|2694.85|2705.45|2693.95|11
1734512270000|2024-12-18 08:57:50|2706|2694.5|2705.17|2693.67|2706|2694.5|2704.81|2693.31|31
1734512280000|2024-12-18 08:58:00|2705.18|2693.68|2706.45|2694.95|2706.45|2694.95|2705.11|2693.61|29
1734512290000|2024-12-18 08:58:10|2706.15|2694.65|2707.55|2696.05|2707.55|2696.05|2706.15|2694.65|18
1734512300000|2024-12-18 08:58:20|2708.14|2696.64|2707.09|2695.59|2708.16|2696.66|2706.6|2695.1|16
1734512310000|2024-12-18 08:58:30|2707.11|2695.61|2708.15|2696.65|2708.15|2696.65|2706.7|2695.2|21
1734512320000|2024-12-18 08:58:40|2707.7|2696.2|2708.22|2696.72|2708.23|2696.73|2707.7|2696.2|6
1734512330000|2024-12-18 08:58:50|2708.07|2696.57|2707.25|2695.75|2708.07|2696.57|2706.9|2695.4|33
1734512340000|2024-12-18 08:59:00|2707.2|2695.7|2707.25|2695.75|2707.5|2696|2707.1|2695.6|29
1734512350000|2024-12-18 08:59:10|2707.5|2696|2709.05|2697.55|2709.23|2697.73|2707.45|2695.95|17
1734512360000|2024-12-18 08:59:20|2709.25|2697.75|2709.1|2697.6|2709.25|2697.75|2708.75|2697.25|8
1734512370000|2024-12-18 08:59:30|2708.8|2697.3|2708.95|2697.45|2709.35|2697.85|2707.95|2696.45|26
1734512380000|2024-12-18 08:59:40|2709.05|2697.55|2709.25|2697.75|2709.35|2697.85|2708.75|2697.25|20
1734512390000|2024-12-18 08:59:50|2709.3|2697.8|2708.9|2697.4|2709.3|2697.8|2708.55|2697.05|19
1734512400000|2024-12-18 09:00:00|2709.05|2697.55|2708.7|2697.2|2709.1|2697.6|2708.7|2697.2|17
1734512410000|2024-12-18 09:00:10|2709.25|2697.75|2710.05|2698.55|2710.1|2698.6|2708.75|2697.25|24
1734512420000|2024-12-18 09:00:20|2710.1|2698.6|2710.55|2699.05|2711.28|2699.78|2709.78|2698.28|17
1734512430000|2024-12-18 09:00:30|2711.05|2699.55|2711|2699.5|2711.18|2699.68|2710.6|2699.1|10
1734512440000|2024-12-18 09:00:40|2710.35|2698.85|2712.3|2700.8|2712.35|2700.85|2710.3|2698.8|12
1734512450000|2024-12-18 09:00:50|2712.35|2700.85|2713.1|2701.6|2713.1|2701.6|2712.3|2700.8|9
1734512460000|2024-12-18 09:01:00|2712.8|2701.3|2712.65|2701.15|2713.1|2701.6|2711.84|2700.34|15
1734512470000|2024-12-18 09:01:10|2711.8|2700.3|2716.32|2704.82|2716.32|2704.82|2711.8|2700.3|14
1734512480000|2024-12-18 09:01:20|2715.82|2704.32|2717.23|2705.73|2717.25|2705.75|2715.05|2703.55|23
1734512490000|2024-12-18 09:01:30|2716.73|2705.23|2714.02|2702.52|2716.73|2705.23|2714.02|2702.52|34
1734512500000|2024-12-18 09:01:40|2713.89|2702.39|2713.95|2702.45|2714.27|2702.77|2712.65|2701.15|29
1734512510000|2024-12-18 09:01:50|2714.33|2702.83|2711.94|2700.44|2714.33|2702.83|2711.94|2700.44|32
1734512520000|2024-12-18 09:02:00|2711.75|2700.25|2710.9|2699.4|2712.25|2700.75|2710.75|2699.25|12
1734512530000|2024-12-18 09:02:10|2710.35|2698.85|2711.5|2700|2711.55|2700.05|2709.65|2698.15|35
1734512540000|2024-12-18 09:02:20|2711.36|2699.86|2713.25|2701.75|2713.25|2701.75|2711.25|2699.75|15
1734512550000|2024-12-18 09:02:30|2713|2701.5|2714.37|2702.87|2714.55|2703.05|2713|2701.5|17
1734512560000|2024-12-18 09:02:40|2714.25|2702.75|2714.34|2702.84|2715.45|2703.95|2714.25|2702.75|15
1734512570000|2024-12-18 09:02:50|2714.25|2702.75|2714.25|2702.75|2714.55|2703.05|2714.25|2702.75|3
1734512580000|2024-12-18 09:03:00|2714.85|2703.35|2715.82|2704.32|2716.25|2704.75|2714.75|2703.25|21
1734512590000|2024-12-18 09:03:10|2716.32|2704.82|2715.75|2704.25|2716.95|2705.45|2715.75|2704.25|17
1734512600000|2024-12-18 09:03:20|2715.95|2704.45|2718.25|2706.75|2718.25|2706.75|2715.75|2704.25|17
1734512610000|2024-12-18 09:03:30|2718.9|2707.4|2718.9|2707.4|2718.9|2707.4|2718.9|2707.4|1
1734512620000|2024-12-18 09:03:40|2718.8|2707.3|2718.65|2707.15|2718.8|2707.3|2718.65|2707.15|5
1734512630000|2024-12-18 09:03:50|2718.05|2706.55|2717.25|2705.75|2718.1|2706.6|2717.25|2705.75|9
1734512640000|2024-12-18 09:04:00|2717|2705.5|2717.25|2705.75|2717.55|2706.05|2716.25|2704.75|17
1734512650000|2024-12-18 09:04:10|2717.75|2706.25|2717.32|2705.82|2717.75|2706.25|2716.7|2705.2|29
1734512660000|2024-12-18 09:04:20|2717.35|2705.85|2718.85|2707.35|2718.9|2707.4|2717.32|2705.82|13
1734512670000|2024-12-18 09:04:30|2718.8|2707.3|2718.9|2707.4|2719.25|2707.75|2718.8|2707.3|15
1734512680000|2024-12-18 09:04:40|2719.1|2707.6|2719.08|2707.58|2719.25|2707.75|2718.25|2706.75|11
1734512690000|2024-12-18 09:04:50|2719.1|2707.6|2720.55|2709.05|2721.05|2709.55|2719.1|2707.6|21
1734512700000|2024-12-18 09:05:00|2720.64|2709.14|2720.8|2709.3|2721.5|2710|2720.25|2708.75|21
1734512710000|2024-12-18 09:05:10|2721.3|2709.8|2721.75|2710.25|2721.75|2710.25|2720.8|2709.3|11
1734512720000|2024-12-18 09:05:20|2722.25|2710.75|2724.85|2713.35|2725.25|2713.75|2722.25|2710.75|17
1734512730000|2024-12-18 09:05:30|2724.8|2713.3|2727.28|2715.78|2727.3|2715.8|2724.4|2712.9|25
1734512740000|2024-12-18 09:05:40|2727|2715.5|2726.44|2714.94|2727|2715.5|2726.25|2714.75|17
1734512750000|2024-12-18 09:05:50|2726.75|2715.25|2726.8|2715.3|2727.3|2715.8|2726.25|2714.75|21
1734512760000|2024-12-18 09:06:00|2726.99|2715.49|2726.35|2714.85|2726.99|2715.49|2725.7|2714.2|16
1734512770000|2024-12-18 09:06:10|2726.3|2714.8|2726.2|2714.7|2726.5|2715|2725.1|2713.6|26
1734512780000|2024-12-18 09:06:20|2726.15|2714.65|2726.25|2714.75|2726.25|2714.75|2725.34|2713.84|12
1734512790000|2024-12-18 09:06:30|2726.32|2714.82|2726.25|2714.75|2726.75|2715.25|2726.25|2714.75|10
1734512800000|2024-12-18 09:06:40|2726.75|2715.25|2727.45|2715.95|2727.45|2715.95|2726.25|2714.75|17
1734512810000|2024-12-18 09:06:50|2726.95|2715.45|2727.45|2715.95|2727.45|2715.95|2726.75|2715.25|4
1734512820000|2024-12-18 09:07:00|2726.95|2715.45|2726.75|2715.25|2726.95|2715.45|2726.25|2714.75|6
1734512830000|2024-12-18 09:07:10|2727.25|2715.75|2727.25|2715.75|2727.25|2715.75|2727.25|2715.75|1
1734512840000|2024-12-18 09:07:20|2727.75|2716.25|2729.25|2717.75|2729.34|2717.84|2727.44|2715.94|9
1734512850000|2024-12-18 09:07:30|2729.75|2718.25|2728.75|2717.25|2730.15|2718.65|2728.75|2717.25|17
1734512860000|2024-12-18 09:07:40|2728.84|2717.34|2728.5|2717|2729.25|2717.75|2728.5|2717|17
1734512870000|2024-12-18 09:07:50|2729|2717.5|2727.4|2715.9|2729.05|2717.55|2727.25|2715.75|32
1734512880000|2024-12-18 09:08:00|2727.5|2716|2723.85|2712.35|2727.5|2716|2723.85|2712.35|30
1734512890000|2024-12-18 09:08:10|2723.75|2712.25|2723.95|2712.45|2725.25|2713.75|2723.75|2712.25|20
1734512900000|2024-12-18 09:08:20|2723.45|2711.95|2723.3|2711.8|2723.95|2712.45|2723.3|2711.8|10
1734512910000|2024-12-18 09:08:30|2723.25|2711.75|2723.85|2712.35|2723.85|2712.35|2722.65|2711.15|23
1734512920000|2024-12-18 09:08:40|2724.25|2712.75|2723.37|2711.87|2725.1|2713.6|2723.25|2711.75|22
1734512930000|2024-12-18 09:08:50|2723.25|2711.75|2722.05|2710.55|2723.5|2712|2720.7|2709.2|32
1734512940000|2024-12-18 09:09:00|2721.7|2710.2|2723.25|2711.75|2723.55|2712.05|2720.93|2709.43|15
1734512950000|2024-12-18 09:09:10|2722.75|2711.25|2721.07|2709.57|2723.25|2711.75|2720.1|2708.6|32
1734512960000|2024-12-18 09:09:20|2721.03|2709.53|2720.25|2708.75|2721.03|2709.53|2719.3|2707.8|18
1734512970000|2024-12-18 09:09:30|2720.2|2708.7|2722.05|2710.55|2722.1|2710.6|2720.2|2708.7|10
1734512980000|2024-12-18 09:09:40|2722.1|2710.6|2723.55|2712.05|2724.05|2712.55|2722.1|2710.6|11
1734512990000|2024-12-18 09:09:50|2723.65|2712.15|2725.2|2713.7|2726.15|2714.65|2723.5|2712|27
1734513000000|2024-12-18 09:10:00|2725.25|2713.75|2725.1|2713.6|2725.45|2713.95|2723.8|2712.3|22
1734513010000|2024-12-18 09:10:10|2725.25|2713.75|2728.65|2717.15|2728.85|2717.35|2725.25|2713.75|20
1734513020000|2024-12-18 09:10:20|2728.04|2716.54|2727.4|2715.9|2728.28|2716.78|2727.25|2715.75|16
1734513030000|2024-12-18 09:10:30|2727.9|2716.4|2727.3|2715.8|2728|2716.5|2727.3|2715.8|18
1734513040000|2024-12-18 09:10:40|2727.1|2715.6|2726.25|2714.75|2727.1|2715.6|2725.64|2714.14|19
1734513050000|2024-12-18 09:10:50|2726|2714.5|2727.5|2716|2728.7|2717.2|2726|2714.5|24
1734513060000|2024-12-18 09:11:00|2727.75|2716.25|2728.32|2716.82|2729.15|2717.65|2727.6|2716.1|33
1734513070000|2024-12-18 09:11:10|2728.3|2716.8|2730.1|2718.6|2730.1|2718.6|2727.65|2716.15|20
1734513080000|2024-12-18 09:11:20|2730.05|2718.55|2731.03|2719.53|2731.7|2720.2|2729.9|2718.4|18
1734513090000|2024-12-18 09:11:30|2730.88|2719.38|2731.3|2719.8|2731.3|2719.8|2730.3|2718.8|28
1734513100000|2024-12-18 09:11:40|2732|2720.5|2730.95|2719.45|2732|2720.5|2730.8|2719.3|25
1734513110000|2024-12-18 09:11:50|2731|2719.5|2730.6|2719.1|2731.1|2719.6|2729.7|2718.2|38
1734513120000|2024-12-18 09:12:00|2730.2|2718.7|2729.19|2717.69|2730.28|2718.78|2729.06|2717.56|18
1734513130000|2024-12-18 09:12:10|2729.16|2717.66|2729.28|2717.78|2730.13|2718.63|2728.4|2716.9|26
1734513140000|2024-12-18 09:12:20|2728.5|2717|2727.45|2715.95|2728.52|2717.02|2727.45|2715.95|27
1734513150000|2024-12-18 09:12:30|2726.86|2715.36|2726.19|2714.69|2727.17|2715.67|2725.5|2714|24
1734513160000|2024-12-18 09:12:40|2725.6|2714.1|2724.9|2713.4|2726.1|2714.6|2724.75|2713.25|21
1734513170000|2024-12-18 09:12:50|2724.6|2713.1|2723.75|2712.25|2725.25|2713.75|2723.75|2712.25|25
1734513180000|2024-12-18 09:13:00|2723.7|2712.2|2726.25|2714.75|2726.34|2714.84|2723.7|2712.2|24
1734513190000|2024-12-18 09:13:10|2726.3|2714.8|2725.15|2713.65|2726.35|2714.85|2724.41|2712.91|37
1734513200000|2024-12-18 09:13:20|2724.7|2713.2|2724.32|2712.82|2725.23|2713.73|2723.97|2712.47|29
1734513210000|2024-12-18 09:13:30|2724.3|2712.8|2724.55|2713.05|2724.6|2713.1|2724.2|2712.7|26
1734513220000|2024-12-18 09:13:40|2725.05|2713.55|2724.37|2712.87|2725.25|2713.75|2724.33|2712.83|17
1734513230000|2024-12-18 09:13:50|2724.33|2712.83|2725.95|2714.45|2726.1|2714.6|2724.25|2712.75|26
1734513240000|2024-12-18 09:14:00|2726|2714.5|2724.75|2713.25|2726|2714.5|2724.25|2712.75|24
1734513250000|2024-12-18 09:14:10|2725.1|2713.6|2725.1|2713.6|2725.1|2713.6|2724.9|2713.4|8
1734513260000|2024-12-18 09:14:20|2725.2|2713.7|2726.05|2714.55|2726.1|2714.6|2725.15|2713.65|17
1734513270000|2024-12-18 09:14:30|2726.1|2714.6|2726.28|2714.78|2726.45|2714.95|2726.05|2714.55|9
1734513280000|2024-12-18 09:14:40|2726.33|2714.83|2725.5|2714|2726.4|2714.9|2725.5|2714|33
1734513290000|2024-12-18 09:14:50|2725.53|2714.03|2726|2714.5|2726.15|2714.65|2725.25|2713.75|17
1734513300000|2024-12-18 09:15:00|2726.1|2714.6|2726.25|2714.75|2726.95|2715.45|2726.05|2714.55|12
1734513310000|2024-12-18 09:15:10|2726.45|2714.95|2728.4|2716.9|2728.45|2716.95|2726.02|2714.52|30
1734513320000|2024-12-18 09:15:20|2728.5|2717|2728.1|2716.6|2729.15|2717.65|2727.55|2716.05|11
1734513330000|2024-12-18 09:15:30|2727.9|2716.4|2727.28|2715.78|2727.9|2716.4|2726.7|2715.2|20
1734513340000|2024-12-18 09:15:40|2727.2|2715.7|2727.32|2715.82|2728.95|2717.45|2727.2|2715.7|25
1734513350000|2024-12-18 09:15:50|2727.8|2716.3|2727.25|2715.75|2727.8|2716.3|2726.5|2715|28
1734513360000|2024-12-18 09:16:00|2727.23|2715.73|2725.1|2713.6|2727.35|2715.85|2725.1|2713.6|33
1734513370000|2024-12-18 09:16:10|2725.05|2713.55|2725.75|2714.25|2726.1|2714.6|2724.45|2712.95|26
1734513380000|2024-12-18 09:16:20|2725.4|2713.9|2725.3|2713.8|2726.14|2714.64|2724.6|2713.1|31
1734513390000|2024-12-18 09:16:30|2725.2|2713.7|2725.25|2713.75|2725.55|2714.05|2724.65|2713.15|13
1734513400000|2024-12-18 09:16:40|2725.5|2714|2724.25|2712.75|2725.55|2714.05|2724.23|2712.73|32
1734513410000|2024-12-18 09:16:50|2724.35|2712.85|2724.5|2713|2725.25|2713.75|2724.25|2712.75|10
1734513420000|2024-12-18 09:17:00|2724.7|2713.2|2726.1|2714.6|2726.1|2714.6|2724.7|2713.2|28
1734513430000|2024-12-18 09:17:10|2725.6|2714.1|2724.9|2713.4|2726.15|2714.65|2724.35|2712.85|31
1734513440000|2024-12-18 09:17:20|2724.85|2713.35|2723.19|2711.69|2724.85|2713.35|2722.23|2710.73|31
1734513450000|2024-12-18 09:17:30|2723.1|2711.6|2723.4|2711.9|2724.2|2712.7|2722.5|2711|32
1734513460000|2024-12-18 09:17:40|2723.32|2711.82|2723.05|2711.55|2723.6|2712.1|2722.55|2711.05|30
1734513470000|2024-12-18 09:17:50|2722.65|2711.15|2723.55|2712.05|2723.55|2712.05|2722.65|2711.15|14
1734513480000|2024-12-18 09:18:00|2723.5|2712|2726.25|2714.75|2726.25|2714.75|2723.5|2712|11
1734513490000|2024-12-18 09:18:10|2725.75|2714.25|2727.2|2715.7|2727.45|2715.95|2725.75|2714.25|20
1734513500000|2024-12-18 09:18:20|2727.28|2715.78|2726.31|2714.81|2727.95|2716.45|2726.31|2714.81|23
1734513510000|2024-12-18 09:18:30|2726.25|2714.75|2726.32|2714.82|2726.37|2714.87|2726.25|2714.75|19
1734513520000|2024-12-18 09:18:40|2726.3|2714.8|2727.25|2715.75|2727.36|2715.86|2726.28|2714.78|19
1734513530000|2024-12-18 09:18:50|2727.33|2715.83|2725.73|2714.23|2727.33|2715.83|2725.73|2714.23|23
1734513540000|2024-12-18 09:19:00|2726.23|2714.73|2727.74|2716.24|2727.74|2716.24|2725.42|2713.92|23
1734513550000|2024-12-18 09:19:10|2728.05|2716.55|2727.5|2716|2728.55|2717.05|2727.37|2715.87|25
1734513560000|2024-12-18 09:19:20|2727.45|2715.95|2725.6|2714.1|2727.55|2716.05|2725.3|2713.8|28
1734513570000|2024-12-18 09:19:30|2726.03|2714.53|2724.25|2712.75|2726.03|2714.53|2724.2|2712.7|26
1734513580000|2024-12-18 09:19:40|2724.22|2712.72|2724.67|2713.17|2724.67|2713.17|2724.2|2712.7|20
1734513590000|2024-12-18 09:19:50|2724.75|2713.25|2725.1|2713.6|2725.1|2713.6|2723.75|2712.25|18
1734513600000|2024-12-18 09:20:00|2724.75|2713.25|2726.05|2714.55|2726.05|2714.55|2724.75|2713.25|13
1734513610000|2024-12-18 09:20:10|2726.45|2714.95|2726.25|2714.75|2727.05|2715.55|2726.25|2714.75|10
1734513620000|2024-12-18 09:20:20|2726.1|2714.6|2726.6|2715.1|2726.6|2715.1|2725.65|2714.15|13
1734513630000|2024-12-18 09:20:30|2726.7|2715.2|2727|2715.5|2727|2715.5|2726.27|2714.77|9
1734513640000|2024-12-18 09:20:40|2727.1|2715.6|2726.45|2714.95|2727.1|2715.6|2725.23|2713.73|26
1734513650000|2024-12-18 09:20:50|2726.22|2714.72|2727.5|2716|2727.5|2716|2725.6|2714.1|20
1734513660000|2024-12-18 09:21:00|2727.9|2716.4|2728.33|2716.83|2729.9|2718.4|2727.9|2716.4|39
1734513670000|2024-12-18 09:21:10|2728.21|2716.71|2730.1|2718.6|2730.1|2718.6|2728.16|2716.66|30
1734513680000|2024-12-18 09:21:20|2730.25|2718.75|2730.1|2718.6|2730.25|2718.75|2728.7|2717.2|32
1734513690000|2024-12-18 09:21:30|2729.95|2718.45|2730.4|2718.9|2730.4|2718.9|2729.75|2718.25|16
1734513700000|2024-12-18 09:21:40|2730.9|2719.4|2731.05|2719.55|2731.65|2720.15|2730.9|2719.4|9
1734513710000|2024-12-18 09:21:50|2730.5|2719|2731.3|2719.8|2731.3|2719.8|2730.45|2718.95|9
1734513720000|2024-12-18 09:22:00|2731.5|2720|2733.25|2721.75|2733.55|2722.05|2731.5|2720|12
1734513730000|2024-12-18 09:22:10|2733.3|2721.8|2735.4|2723.9|2736.25|2724.75|2733.3|2721.8|22
1734513740000|2024-12-18 09:22:20|2735.9|2724.4|2739.25|2727.75|2739.4|2727.9|2735.4|2723.9|15
1734513750000|2024-12-18 09:22:30|2739.15|2727.65|2740.2|2728.7|2740.35|2728.85|2739.15|2727.65|20
1734513760000|2024-12-18 09:22:40|2740.21|2728.71|2740.05|2728.55|2740.25|2728.75|2739.5|2728|14
1734513770000|2024-12-18 09:22:50|2739.7|2728.2|2742.35|2730.85|2742.35|2730.85|2739.7|2728.2|13
1734513780000|2024-12-18 09:23:00|2742.53|2731.03|2743.5|2732|2744.15|2732.65|2742.35|2730.85|21
1734513790000|2024-12-18 09:23:10|2743.25|2731.75|2742.3|2730.8|2743.35|2731.85|2740.45|2728.95|31
1734513800000|2024-12-18 09:23:20|2742.25|2730.75|2740.25|2728.75|2742.3|2730.8|2740.15|2728.65|13
1734513810000|2024-12-18 09:23:30|2740.5|2729|2740.95|2729.45|2741.05|2729.55|2740.35|2728.85|14
1734513820000|2024-12-18 09:23:40|2740.9|2729.4|2739.25|2727.75|2741.1|2729.6|2738.6|2727.1|30
1734513830000|2024-12-18 09:23:50|2739.21|2727.71|2739.5|2728|2740.25|2728.75|2739.21|2727.71|17
1734513840000|2024-12-18 09:24:00|2739.55|2728.05|2740.25|2728.75|2740.25|2728.75|2739.15|2727.65|26
1734513850000|2024-12-18 09:24:10|2740.65|2729.15|2742.7|2731.2|2742.7|2731.2|2740.65|2729.15|20
1734513860000|2024-12-18 09:24:20|2742.35|2730.85|2741.9|2730.4|2742.35|2730.85|2740.5|2729|35
1734513870000|2024-12-18 09:24:30|2741.57|2730.07|2744.38|2732.88|2744.48|2732.98|2741.4|2729.9|24
1734513880000|2024-12-18 09:24:40|2744.44|2732.94|2743.9|2732.4|2744.78|2733.28|2743.5|2732|24
1734513890000|2024-12-18 09:24:50|2744|2732.5|2744.2|2732.7|2744.2|2732.7|2742.65|2731.15|22
1734513900000|2024-12-18 09:25:00|2743.7|2732.2|2743.9|2732.4|2744.2|2732.7|2743.4|2731.9|23
1734513910000|2024-12-18 09:25:10|2743.5|2732|2742.25|2730.75|2743.7|2732.2|2741.41|2729.91|23
1734513920000|2024-12-18 09:25:20|2742.1|2730.6|2743.32|2731.82|2743.65|2732.15|2741.5|2730|17
1734513930000|2024-12-18 09:25:30|2743.25|2731.75|2745.15|2733.65|2745.15|2733.65|2742.75|2731.25|17
1734513940000|2024-12-18 09:25:40|2744.65|2733.15|2745.6|2734.1|2746.05|2734.55|2744.35|2732.85|24
1734513950000|2024-12-18 09:25:50|2746.17|2734.67|2746.05|2734.55|2746.17|2734.67|2744.45|2732.95|19
1734513960000|2024-12-18 09:26:00|2745.95|2734.45|2743.23|2731.73|2746.17|2734.67|2742.82|2731.32|31
1734513970000|2024-12-18 09:26:10|2743.24|2731.74|2745.16|2733.66|2745.2|2733.7|2743.23|2731.73|22
1734513980000|2024-12-18 09:26:20|2745.19|2733.69|2745.19|2733.69|2745.25|2733.75|2743.45|2731.95|21
1734513990000|2024-12-18 09:26:30|2744.5|2733|2745.25|2733.75|2745.25|2733.75|2743.7|2732.2|21
1734514000000|2024-12-18 09:26:40|2745.4|2733.9|2747.3|2735.8|2747.3|2735.8|2745.3|2733.8|8
1734514010000|2024-12-18 09:26:50|2747.05|2735.55|2748.05|2736.55|2748.05|2736.55|2747.05|2735.55|16
1734514020000|2024-12-18 09:27:00|2747.55|2736.05|2747.75|2736.25|2748.25|2736.75|2747.25|2735.75|10
1734514030000|2024-12-18 09:27:10|2748.25|2736.75|2749.25|2737.75|2749.25|2737.75|2748.25|2736.75|4
1734514040000|2024-12-18 09:27:20|2748.6|2737.1|2749.5|2738|2750.1|2738.6|2748.6|2737.1|17
1734514050000|2024-12-18 09:27:30|2750|2738.5|2751.35|2739.85|2752.05|2740.55|2750|2738.5|17
1734514060000|2024-12-18 09:27:40|2751.45|2739.95|2750.5|2739|2751.55|2740.05|2750.15|2738.65|21
1734514070000|2024-12-18 09:27:50|2750.23|2738.73|2749.2|2737.7|2750.25|2738.75|2749.1|2737.6|24
1734514080000|2024-12-18 09:28:00|2749.23|2737.73|2745.59|2734.09|2749.23|2737.73|2745.54|2734.04|33
1734514090000|2024-12-18 09:28:10|2746.15|2734.65|2745.1|2733.6|2746.5|2735|2744.45|2732.95|34
1734514100000|2024-12-18 09:28:20|2745.04|2733.54|2745.8|2734.3|2746.2|2734.7|2744.15|2732.65|22
1734514110000|2024-12-18 09:28:30|2746.3|2734.8|2746.45|2734.95|2747|2735.5|2746.28|2734.78|21
1734514120000|2024-12-18 09:28:40|2746.25|2734.75|2745.25|2733.75|2746.25|2734.75|2744.7|2733.2|24
1734514130000|2024-12-18 09:28:50|2745.33|2733.83|2746.25|2734.75|2746.25|2734.75|2743.6|2732.1|24
1734514140000|2024-12-18 09:29:00|2746.35|2734.85|2744.6|2733.1|2746.38|2734.88|2744.55|2733.05|29
1734514150000|2024-12-18 09:29:10|2745.1|2733.6|2743.25|2731.75|2745.1|2733.6|2743.25|2731.75|18
1734514160000|2024-12-18 09:29:20|2743.34|2731.84|2743.85|2732.35|2744.15|2732.65|2743.18|2731.68|21
1734514170000|2024-12-18 09:29:30|2743.9|2732.4|2744.15|2732.65|2744.25|2732.75|2743.25|2731.75|16
1734514180000|2024-12-18 09:29:40|2744.1|2732.6|2744.55|2733.05|2744.95|2733.45|2744.1|2732.6|18
1734514190000|2024-12-18 09:29:50|2744.6|2733.1|2743.95|2732.45|2744.6|2733.1|2743.95|2732.45|15
1734514200000|2024-12-18 09:30:00|2743.25|2731.75|2742.95|2731.45|2744.45|2732.95|2742.63|2731.13|25
1734514210000|2024-12-18 09:30:10|2743.05|2731.55|2742.4|2730.9|2743.15|2731.65|2741.65|2730.15|27
1734514220000|2024-12-18 09:30:20|2742.34|2730.84|2743.15|2731.65|2743.15|2731.65|2742.25|2730.75|22
1734514230000|2024-12-18 09:30:30|2743|2731.5|2742.08|2730.58|2743|2731.5|2742.08|2730.58|9
1734514240000|2024-12-18 09:30:40|2742.25|2730.75|2743.42|2731.92|2743.55|2732.05|2742.25|2730.75|25
1734514250000|2024-12-18 09:30:50|2743.46|2731.96|2744.25|2732.75|2744.25|2732.75|2742.75|2731.25|16
1734514260000|2024-12-18 09:31:00|2744.15|2732.65|2744.45|2732.95|2744.45|2732.95|2743.8|2732.3|16
1734514270000|2024-12-18 09:31:10|2744.36|2732.86|2744.05|2732.55|2744.4|2732.9|2743.45|2731.95|19
1734514280000|2024-12-18 09:31:20|2744.15|2732.65|2744.25|2732.75|2745.25|2733.75|2743.75|2732.25|23
1734514290000|2024-12-18 09:31:30|2744.45|2732.95|2747.64|2736.14|2747.64|2736.14|2744.45|2732.95|29
1734514300000|2024-12-18 09:31:40|2748.1|2736.6|2747.2|2735.7|2748.1|2736.6|2746.31|2734.81|34
1734514310000|2024-12-18 09:31:50|2747.18|2735.68|2746.28|2734.78|2747.2|2735.7|2745.55|2734.05|23
1734514320000|2024-12-18 09:32:00|2746.34|2734.84|2747.9|2736.4|2748.15|2736.65|2746.25|2734.75|34
1734514330000|2024-12-18 09:32:10|2748.25|2736.75|2747.95|2736.45|2749.45|2737.95|2747.45|2735.95|23
1734514340000|2024-12-18 09:32:20|2747.36|2735.86|2748.35|2736.85|2748.85|2737.35|2747.25|2735.75|22
1734514350000|2024-12-18 09:32:30|2748.22|2736.72|2747.35|2735.85|2748.22|2736.72|2746.65|2735.15|25
1734514360000|2024-12-18 09:32:40|2747.3|2735.8|2747.24|2735.74|2747.8|2736.3|2746.81|2735.31|21
1734514370000|2024-12-18 09:32:50|2747.25|2735.75|2747.18|2735.68|2747.25|2735.75|2747.11|2735.61|12
1734514380000|2024-12-18 09:33:00|2747.2|2735.7|2746.25|2734.75|2747.2|2735.7|2745.25|2733.75|18
1734514390000|2024-12-18 09:33:10|2746.1|2734.6|2744.5|2733|2746.2|2734.7|2744.5|2733|17
1734514400000|2024-12-18 09:33:20|2744.55|2733.05|2745.27|2733.77|2746.1|2734.6|2744.4|2732.9|31
1734514410000|2024-12-18 09:33:30|2745.23|2733.73|2745.21|2733.71|2746.15|2734.65|2745.1|2733.6|27
1734514420000|2024-12-18 09:33:40|2744.47|2732.97|2743.46|2731.96|2745.11|2733.61|2742.55|2731.05|32
1734514430000|2024-12-18 09:33:50|2743.33|2731.83|2745.65|2734.15|2745.65|2734.15|2743.3|2731.8|27
1734514440000|2024-12-18 09:34:00|2745.74|2734.24|2747.2|2735.7|2748.05|2736.55|2745.55|2734.05|33
1734514450000|2024-12-18 09:34:10|2747.3|2735.8|2745.75|2734.25|2747.75|2736.25|2745.75|2734.25|26
1734514460000|2024-12-18 09:34:20|2746|2734.5|2746.85|2735.35|2746.95|2735.45|2746|2734.5|19
1734514470000|2024-12-18 09:34:30|2746.9|2735.4|2747.25|2735.75|2747.34|2735.84|2746.9|2735.4|25
1734514480000|2024-12-18 09:34:40|2747.23|2735.73|2746.38|2734.88|2747.25|2735.75|2746.34|2734.84|22
1734514490000|2024-12-18 09:34:50|2746.4|2734.9|2746.7|2735.2|2747.15|2735.65|2746.4|2734.9|22
1734514500000|2024-12-18 09:35:00|2746.65|2735.15|2746.9|2735.4|2747.2|2735.7|2746.6|2735.1|15
1734514510000|2024-12-18 09:35:10|2746.75|2735.25|2746.85|2735.35|2746.9|2735.4|2745.5|2734|29
1734514520000|2024-12-18 09:35:20|2746.9|2735.4|2747.15|2735.65|2747.95|2736.45|2746.65|2735.15|23
1734514530000|2024-12-18 09:35:30|2746.9|2735.4|2746.28|2734.78|2747.05|2735.55|2745.65|2734.15|28
1734514540000|2024-12-18 09:35:40|2746.25|2734.75|2745.95|2734.45|2746.75|2735.25|2745.73|2734.23|8
1734514550000|2024-12-18 09:35:50|2746|2734.5|2746.17|2734.67|2746.25|2734.75|2745.95|2734.45|21
1734514560000|2024-12-18 09:36:00|2746.12|2734.62|2744.7|2733.2|2746.25|2734.75|2744.25|2732.75|18
1734514570000|2024-12-18 09:36:10|2744.65|2733.15|2743.21|2731.71|2744.65|2733.15|2742.92|2731.42|13
1734514600000|2024-12-18 09:36:40|2743.25|2731.75|2742.3|2730.8|2743.25|2731.75|2741.75|2730.25|19
1734514610000|2024-12-18 09:36:50|2742.28|2730.78|2740.97|2729.47|2742.28|2730.78|2740.75|2729.25|20
1734514620000|2024-12-18 09:37:00|2741.05|2729.55|2741.1|2729.6|2741.1|2729.6|2739.93|2728.43|15
1734514630000|2024-12-18 09:37:10|2741.05|2729.55|2738.45|2726.95|2741.05|2729.55|2737.8|2726.3|18
1734514640000|2024-12-18 09:37:20|2738.4|2726.9|2738.75|2727.25|2739.25|2727.75|2738.05|2726.55|22
1734514650000|2024-12-18 09:37:30|2739.25|2727.75|2738.8|2727.3|2739.25|2727.75|2738.4|2726.9|23
1734514660000|2024-12-18 09:37:40|2738.48|2726.98|2738.3|2726.8|2739.05|2727.55|2737.96|2726.46|29
1734514670000|2024-12-18 09:37:50|2738.36|2726.86|2737.85|2726.35|2738.4|2726.9|2737.6|2726.1|14
1734514680000|2024-12-18 09:38:00|2737.75|2726.25|2738.14|2726.64|2738.25|2726.75|2737.75|2726.25|20
1734514690000|2024-12-18 09:38:10|2737.98|2726.48|2735.34|2723.84|2737.98|2726.48|2735.25|2723.75|21
1734514700000|2024-12-18 09:38:20|2735.32|2723.82|2735.2|2723.7|2735.38|2723.88|2735.05|2723.55|31
1734514710000|2024-12-18 09:38:30|2735.25|2723.75|2734.36|2722.86|2735.25|2723.75|2734.34|2722.84|19
1734514720000|2024-12-18 09:38:40|2734.11|2722.61|2732.95|2721.45|2734.18|2722.68|2732|2720.5|28
1734514730000|2024-12-18 09:38:50|2732.9|2721.4|2733.05|2721.55|2733.25|2721.75|2732.55|2721.05|11
1734514740000|2024-12-18 09:39:00|2733.1|2721.6|2733.1|2721.6|2733.1|2721.6|2733.05|2721.55|13
1734514750000|2024-12-18 09:39:10|2733.15|2721.65|2733.05|2721.55|2733.15|2721.65|2732.7|2721.2|23
1734514760000|2024-12-18 09:39:20|2732.9|2721.4|2733.15|2721.65|2733.25|2721.75|2732.6|2721.1|21
1734514770000|2024-12-18 09:39:30|2733.1|2721.6|2735.25|2723.75|2735.25|2723.75|2733.05|2721.55|22
1734514780000|2024-12-18 09:39:40|2734.8|2723.3|2735|2723.5|2736.1|2724.6|2734.25|2722.75|23
1734514790000|2024-12-18 09:39:50|2734.8|2723.3|2735.25|2723.75|2735.25|2723.75|2734.51|2723.01|10
1734514800000|2024-12-18 09:40:00|2735.05|2723.55|2733.48|2721.98|2735.05|2723.55|2733.35|2721.85|14
1734514810000|2024-12-18 09:40:10|2733.45|2721.95|2733.8|2722.3|2734.6|2723.1|2733.09|2721.59|27
1734514820000|2024-12-18 09:40:20|2734.2|2722.7|2733.15|2721.65|2734.2|2722.7|2732.4|2720.9|22
1734514830000|2024-12-18 09:40:30|2733.05|2721.55|2733.25|2721.75|2733.25|2721.75|2733|2721.5|6
1734514840000|2024-12-18 09:40:40|2733.15|2721.65|2733.15|2721.65|2733.15|2721.65|2732.65|2721.15|3
1734514850000|2024-12-18 09:40:50|2733.1|2721.6|2733.65|2722.15|2733.65|2722.15|2733.1|2721.6|6
1734514860000|2024-12-18 09:41:00|2734.15|2722.65|2734.05|2722.55|2734.55|2723.05|2733.6|2722.1|14
1734514870000|2024-12-18 09:41:10|2734.15|2722.65|2734.15|2722.65|2734.15|2722.65|2733.5|2722|16
1734514880000|2024-12-18 09:41:20|2734.1|2722.6|2733.9|2722.4|2735.15|2723.65|2733.4|2721.9|22
1734514890000|2024-12-18 09:41:30|2733.85|2722.35|2732.28|2720.78|2733.85|2722.35|2732.25|2720.75|25
1734514900000|2024-12-18 09:41:40|2732.34|2720.84|2732.9|2721.4|2733|2721.5|2731.65|2720.15|22
1734514910000|2024-12-18 09:41:50|2732.75|2721.25|2733.55|2722.05|2734.55|2723.05|2732.55|2721.05|33
1734514920000|2024-12-18 09:42:00|2733.5|2722|2734.31|2722.81|2735.2|2723.7|2733.5|2722|18
1734514930000|2024-12-18 09:42:10|2734.25|2722.75|2736.6|2725.1|2737.05|2725.55|2734|2722.5|25
1734514940000|2024-12-18 09:42:20|2737.1|2725.6|2738.1|2726.6|2738.34|2726.84|2736.75|2725.25|32
1734514950000|2024-12-18 09:42:30|2738.2|2726.7|2737.32|2725.82|2738.2|2726.7|2736.93|2725.43|17
1734514960000|2024-12-18 09:42:40|2737.25|2725.75|2737.23|2725.73|2737.35|2725.85|2737.23|2725.73|11
1734514970000|2024-12-18 09:42:50|2736.73|2725.23|2736.21|2724.71|2737.23|2725.73|2735.5|2724|19
1734514980000|2024-12-18 09:43:00|2736.25|2724.75|2735.45|2723.95|2736.25|2724.75|2735.4|2723.9|28
1734514990000|2024-12-18 09:43:10|2735.4|2723.9|2734.2|2722.7|2735.4|2723.9|2734.15|2722.65|16
1734515000000|2024-12-18 09:43:20|2734.15|2722.65|2734.12|2722.62|2734.25|2722.75|2734.12|2722.62|14
1734515010000|2024-12-18 09:43:30|2734.14|2722.64|2734.25|2722.75|2734.45|2722.95|2733.91|2722.41|28
1734515020000|2024-12-18 09:43:40|2734.23|2722.73|2734.34|2722.84|2734.5|2723|2733.9|2722.4|19
1734515030000|2024-12-18 09:43:50|2734.28|2722.78|2735.7|2724.2|2736.25|2724.75|2734.21|2722.71|26
1734515040000|2024-12-18 09:44:00|2735.95|2724.45|2735.25|2723.75|2736.21|2724.71|2735.18|2723.68|23
1734515050000|2024-12-18 09:44:10|2735.28|2723.78|2734.55|2723.05|2735.34|2723.84|2734.3|2722.8|24
1734515060000|2024-12-18 09:44:20|2734.5|2723|2736|2724.5|2736.05|2724.55|2734.25|2722.75|15
1734515070000|2024-12-18 09:44:30|2736.05|2724.55|2736.21|2724.71|2736.25|2724.75|2735.5|2724|7
1734515080000|2024-12-18 09:44:40|2736|2724.5|2736.9|2725.4|2737.15|2725.65|2736|2724.5|17
1734515090000|2024-12-18 09:44:50|2736.95|2725.45|2736.8|2725.3|2736.95|2725.45|2736.42|2724.92|24
1734515100000|2024-12-18 09:45:00|2736.85|2725.35|2736.95|2725.45|2737.1|2725.6|2736.1|2724.6|27
1734515110000|2024-12-18 09:45:10|2736.85|2725.35|2739.55|2728.05|2739.55|2728.05|2736.85|2725.35|22
1734515120000|2024-12-18 09:45:20|2739.89|2728.39|2740.6|2729.1|2741.25|2729.75|2739.39|2727.89|21
1734515130000|2024-12-18 09:45:30|2740.55|2729.05|2741.52|2730.02|2741.85|2730.35|2740.4|2728.9|30
1734515140000|2024-12-18 09:45:40|2741.45|2729.95|2742.21|2730.71|2742.35|2730.85|2741.17|2729.67|23
1734515150000|2024-12-18 09:45:50|2742.16|2730.66|2741.8|2730.3|2742.16|2730.66|2741.4|2729.9|30
1734515160000|2024-12-18 09:46:00|2741.85|2730.35|2739.35|2727.85|2741.85|2730.35|2739.32|2727.82|24
1734515170000|2024-12-18 09:46:10|2739.4|2727.9|2739.22|2727.72|2740.23|2728.73|2739.22|2727.72|31
1734515180000|2024-12-18 09:46:20|2739.11|2727.61|2739.2|2727.7|2739.25|2727.75|2739|2727.5|18
1734515190000|2024-12-18 09:46:30|2739.1|2727.6|2738.23|2726.73|2739.2|2727.7|2738.23|2726.73|21
1734515200000|2024-12-18 09:46:40|2738.2|2726.7|2738.2|2726.7|2738.45|2726.95|2738.2|2726.7|21
1734515210000|2024-12-18 09:46:50|2738.22|2726.72|2740|2728.5|2740.1|2728.6|2738.19|2726.69|19
1734515220000|2024-12-18 09:47:00|2740.15|2728.65|2737.31|2725.81|2740.15|2728.65|2737.31|2725.81|26
1734515230000|2024-12-18 09:47:10|2737.18|2725.68|2736.43|2724.93|2737.18|2725.68|2736.25|2724.75|30
1734515240000|2024-12-18 09:47:20|2736.45|2724.95|2738.15|2726.65|2738.15|2726.65|2736.45|2724.95|11
1734515250000|2024-12-18 09:47:30|2738.1|2726.6|2738.05|2726.55|2738.1|2726.6|2737.22|2725.72|26
1734515260000|2024-12-18 09:47:40|2738.5|2727|2739.1|2727.6|2739.4|2727.9|2738.5|2727|30
1734515270000|2024-12-18 09:47:50|2738.55|2727.05|2739.9|2728.4|2739.95|2728.45|2738.55|2727.05|35
1734515280000|2024-12-18 09:48:00|2739.95|2728.45|2741.5|2730|2742.11|2730.61|2739.9|2728.4|27
1734515290000|2024-12-18 09:48:10|2741.55|2730.05|2740.45|2728.95|2742.21|2730.71|2740.45|2728.95|29
1734515300000|2024-12-18 09:48:20|2740.7|2729.2|2740.18|2728.68|2741.25|2729.75|2740.18|2728.68|25
1734515310000|2024-12-18 09:48:30|2740.23|2728.73|2740.75|2729.25|2740.75|2729.25|2740.23|2728.73|8
1734515320000|2024-12-18 09:48:40|2740.8|2729.3|2742.15|2730.65|2742.4|2730.9|2740.8|2729.3|22
1734515330000|2024-12-18 09:48:50|2742.4|2730.9|2742.25|2730.75|2744.1|2732.6|2742.25|2730.75|29
1734515340000|2024-12-18 09:49:00|2742.1|2730.6|2740.25|2728.75|2742.15|2730.65|2740.25|2728.75|27
1734515350000|2024-12-18 09:49:10|2740.22|2728.72|2740|2728.5|2740.25|2728.75|2739.55|2728.05|26
1734515360000|2024-12-18 09:49:20|2739.95|2728.45|2740.05|2728.55|2740.1|2728.6|2739.95|2728.45|8
1734515370000|2024-12-18 09:49:30|2740.15|2728.65|2742.25|2730.75|2743.1|2731.6|2740.15|2728.65|22
1734515380000|2024-12-18 09:49:40|2742.3|2730.8|2743.5|2732|2743.85|2732.35|2742.3|2730.8|19
1734515390000|2024-12-18 09:49:50|2742.75|2731.25|2740.85|2729.35|2743.18|2731.68|2740.7|2729.2|32
1734515400000|2024-12-18 09:50:00|2740.65|2729.15|2741.4|2729.9|2741.45|2729.95|2739.78|2728.28|36
1734515410000|2024-12-18 09:50:10|2741.45|2729.95|2742.45|2730.95|2742.75|2731.25|2741.4|2729.9|23
1734515420000|2024-12-18 09:50:20|2742.5|2731|2741.4|2729.9|2742.5|2731|2741.21|2729.71|20
1734515430000|2024-12-18 09:50:30|2741.15|2729.65|2740.19|2728.69|2741.15|2729.65|2739.86|2728.36|23
1734515440000|2024-12-18 09:50:40|2740.2|2728.7|2742.95|2731.45|2743.25|2731.75|2740|2728.5|22
1734515450000|2024-12-18 09:50:50|2742.9|2731.4|2742.75|2731.25|2743.1|2731.6|2742.35|2730.85|22
1734515460000|2024-12-18 09:51:00|2742.46|2730.96|2744.4|2732.9|2744.4|2732.9|2742.4|2730.9|19
1734515470000|2024-12-18 09:51:10|2744|2732.5|2743.95|2732.45|2745|2733.5|2743.45|2731.95|26
1734515480000|2024-12-18 09:51:20|2743.45|2731.95|2744|2732.5|2744.25|2732.75|2743.45|2731.95|18
1734515490000|2024-12-18 09:51:30|2744.05|2732.55|2743.1|2731.6|2744.1|2732.6|2743.05|2731.55|13
1734515500000|2024-12-18 09:51:40|2743.05|2731.55|2742.25|2730.75|2743.05|2731.55|2741.12|2729.62|26
1734515510000|2024-12-18 09:51:50|2742.2|2730.7|2740.4|2728.9|2742.2|2730.7|2740.31|2728.81|14
1734515520000|2024-12-18 09:52:00|2740.25|2728.75|2742.55|2731.05|2742.95|2731.45|2740.25|2728.75|24
1734515530000|2024-12-18 09:52:10|2742.45|2730.95|2742.1|2730.6|2743|2731.5|2741.5|2730|19
1734515540000|2024-12-18 09:52:20|2742|2730.5|2742.1|2730.6|2742.1|2730.6|2741.95|2730.45|9
1734515550000|2024-12-18 09:52:30|2742.05|2730.55|2741.09|2729.59|2742.1|2730.6|2740.8|2729.3|29
1734515560000|2024-12-18 09:52:40|2741|2729.5|2741.55|2730.05|2741.55|2730.05|2740.97|2729.47|19
1734515570000|2024-12-18 09:52:50|2741.6|2730.1|2740.75|2729.25|2741.6|2730.1|2740.75|2729.25|24
1734515580000|2024-12-18 09:53:00|2740.4|2728.9|2741.25|2729.75|2741.25|2729.75|2740.2|2728.7|8
1734515590000|2024-12-18 09:53:10|2741.6|2730.1|2743.25|2731.75|2743.25|2731.75|2741.38|2729.88|13
1734515600000|2024-12-18 09:53:20|2742.75|2731.25|2740.25|2728.75|2743.25|2731.75|2739.95|2728.45|18
1734515610000|2024-12-18 09:53:30|2739.75|2728.25|2741.25|2729.75|2741.25|2729.75|2739.75|2728.25|5
1734515620000|2024-12-18 09:53:40|2740.95|2729.45|2741.25|2729.75|2741.25|2729.75|2740.95|2729.45|3
1734515630000|2024-12-18 09:53:50|2741.5|2730|2742.25|2730.75|2742.5|2731|2741.5|2730|12
1734515640000|2024-12-18 09:54:00|2742.45|2730.95|2742.09|2730.59|2744.25|2732.75|2742.09|2730.59|17
1734515650000|2024-12-18 09:54:10|2742.22|2730.72|2741.95|2730.45|2742.25|2730.75|2741.6|2730.1|11
1734515660000|2024-12-18 09:54:20|2741.34|2729.84|2741.25|2729.75|2741.34|2729.84|2740.75|2729.25|4
1734515670000|2024-12-18 09:54:30|2740.75|2729.25|2739.93|2728.43|2740.95|2729.45|2739.93|2728.43|22
1734515680000|2024-12-18 09:54:40|2739.94|2728.44|2740.25|2728.75|2740.41|2728.91|2739.91|2728.41|27
1734515690000|2024-12-18 09:54:50|2740.28|2728.78|2738.03|2726.53|2740.34|2728.84|2738.03|2726.53|17
1734515700000|2024-12-18 09:55:00|2738.02|2726.52|2740.25|2728.75|2740.25|2728.75|2737.9|2726.4|19
1734515710000|2024-12-18 09:55:10|2740.04|2728.54|2741.6|2730.1|2741.6|2730.1|2740.04|2728.54|15
1734515720000|2024-12-18 09:55:20|2741.5|2730|2739.75|2728.25|2741.5|2730|2738.95|2727.45|21
1734515730000|2024-12-18 09:55:30|2739.97|2728.47|2739.25|2727.75|2740.25|2728.75|2739.25|2727.75|15
1734515740000|2024-12-18 09:55:40|2739.32|2727.82|2738.25|2726.75|2739.34|2727.84|2737.85|2726.35|18
1734515750000|2024-12-18 09:55:50|2737.95|2726.45|2739.3|2727.8|2739.3|2727.8|2737.85|2726.35|13
1734515760000|2024-12-18 09:56:00|2739.15|2727.65|2739.4|2727.9|2739.55|2728.05|2738.65|2727.15|18
1734515770000|2024-12-18 09:56:10|2739.55|2728.05|2737.89|2726.39|2740.05|2728.55|2737.89|2726.39|11
1734515780000|2024-12-18 09:56:20|2737.57|2726.07|2737.35|2725.85|2738.05|2726.55|2737.17|2725.67|22
1734515790000|2024-12-18 09:56:30|2737.34|2725.84|2737.9|2726.4|2738.25|2726.75|2736.75|2725.25|13
1734515800000|2024-12-18 09:56:40|2737.85|2726.35|2737.95|2726.45|2738.25|2726.75|2737.54|2726.04|15
1734515810000|2024-12-18 09:56:50|2738.05|2726.55|2739.08|2727.58|2739.08|2727.58|2737.69|2726.19|18
1734515820000|2024-12-18 09:57:00|2739.45|2727.95|2737.75|2726.25|2739.45|2727.95|2737.75|2726.25|25
1734515830000|2024-12-18 09:57:10|2737.85|2726.35|2738.25|2726.75|2738.32|2726.82|2737.85|2726.35|21
1734515840000|2024-12-18 09:57:20|2737.75|2726.25|2736.15|2724.65|2738.25|2726.75|2735.88|2724.38|23
1734515850000|2024-12-18 09:57:30|2736.14|2724.64|2735.3|2723.8|2736.17|2724.67|2734.85|2723.35|21
1734515860000|2024-12-18 09:57:40|2734.8|2723.3|2734.95|2723.45|2735.28|2723.78|2734.78|2723.28|13
1734515870000|2024-12-18 09:57:50|2735|2723.5|2734.33|2722.83|2735.36|2723.86|2734.33|2722.83|21
1734515880000|2024-12-18 09:58:00|2734.37|2722.87|2735.25|2723.75|2735.25|2723.75|2733.75|2722.25|15
1734515890000|2024-12-18 09:58:10|2734.25|2722.75|2734|2722.5|2735.25|2723.75|2733.85|2722.35|9
1734515900000|2024-12-18 09:58:20|2733.75|2722.25|2733.35|2721.85|2734.25|2722.75|2732.78|2721.28|20
1734515910000|2024-12-18 09:58:30|2734.25|2722.75|2735.38|2723.88|2736.65|2725.15|2734.25|2722.75|30
1734515920000|2024-12-18 09:58:40|2735.3|2723.8|2735.25|2723.75|2735.37|2723.87|2734.05|2722.55|14
1734515930000|2024-12-18 09:58:50|2735.15|2723.65|2735.25|2723.75|2735.25|2723.75|2735.1|2723.6|3
1734515940000|2024-12-18 09:59:00|2734.85|2723.35|2735.25|2723.75|2735.25|2723.75|2733.75|2722.25|6
1734515950000|2024-12-18 09:59:10|2734.6|2723.1|2735.4|2723.9|2736.25|2724.75|2734.6|2723.1|8
1734515960000|2024-12-18 09:59:20|2735.45|2723.95|2735.4|2723.9|2735.45|2723.95|2735.4|2723.9|2
1734515970000|2024-12-18 09:59:30|2734.9|2723.4|2733.75|2722.25|2734.9|2723.4|2733.75|2722.25|2
1734515980000|2024-12-18 09:59:40|2734.25|2722.75|2733.95|2722.45|2734.25|2722.75|2732.95|2721.45|12
1734515990000|2024-12-18 09:59:50|2734.2|2722.7|2734.94|2723.44|2735.34|2723.84|2733.65|2722.15|23
1734516000000|2024-12-18 10:00:00|2734.85|2723.35|2735.6|2724.1|2736.25|2724.75|2733.8|2722.3|22
1734516010000|2024-12-18 10:00:10|2736.1|2724.6|2736.25|2724.75|2736.25|2724.75|2734.05|2722.55|21
1734516020000|2024-12-18 10:00:20|2736.4|2724.9|2736.3|2724.8|2738.25|2726.75|2736.3|2724.8|20
1734516030000|2024-12-18 10:00:30|2736.6|2725.1|2735.25|2723.75|2736.6|2725.1|2734.91|2723.41|22
1734516040000|2024-12-18 10:00:40|2735.15|2723.65|2733.3|2721.8|2735.15|2723.65|2732.85|2721.35|22
1734516050000|2024-12-18 10:00:50|2733.25|2721.75|2734.13|2722.63|2735.05|2723.55|2732.75|2721.25|25
1734516060000|2024-12-18 10:01:00|2733.85|2722.35|2734.15|2722.65|2734.9|2723.4|2733.15|2721.65|24
1734516070000|2024-12-18 10:01:10|2734.05|2722.55|2734.25|2722.75|2734.25|2722.75|2733.73|2722.23|13
1734516080000|2024-12-18 10:01:20|2734.1|2722.6|2732.18|2720.68|2734.15|2722.65|2732.14|2720.64|29
1734516090000|2024-12-18 10:01:30|2732.08|2720.58|2732.78|2721.28|2733.15|2721.65|2732.08|2720.58|28
1734516100000|2024-12-18 10:01:40|2732.45|2720.95|2732.07|2720.57|2733.2|2721.7|2732.06|2720.56|21
1734516110000|2024-12-18 10:01:50|2732.06|2720.56|2731.3|2719.8|2732.12|2720.62|2731.3|2719.8|24
1734516120000|2024-12-18 10:02:00|2731.4|2719.9|2732.1|2720.6|2733.4|2721.9|2731.4|2719.9|25
1734516130000|2024-12-18 10:02:10|2732.23|2720.73|2732.14|2720.64|2732.35|2720.85|2731|2719.5|24
1734516140000|2024-12-18 10:02:20|2731.9|2720.4|2732.1|2720.6|2732.19|2720.69|2731.65|2720.15|15
1734516150000|2024-12-18 10:02:30|2732.08|2720.58|2734.15|2722.65|2734.15|2722.65|2731.93|2720.43|21
1734516160000|2024-12-18 10:02:40|2734.6|2723.1|2734.4|2722.9|2735.25|2723.75|2734.3|2722.8|5
1734516170000|2024-12-18 10:02:50|2734.09|2722.59|2734.46|2722.96|2734.89|2723.39|2733.7|2722.2|16
1734516180000|2024-12-18 10:03:00|2734.15|2722.65|2734.28|2722.78|2734.6|2723.1|2732.75|2721.25|30
1734516190000|2024-12-18 10:03:10|2734.25|2722.75|2736.25|2724.75|2736.55|2725.05|2734.25|2722.75|24
1734516200000|2024-12-18 10:03:20|2735.22|2723.72|2734.6|2723.1|2735.43|2723.93|2733.75|2722.25|22
1734516210000|2024-12-18 10:03:30|2734.5|2723|2734.75|2723.25|2735.25|2723.75|2734.5|2723|15
1734516220000|2024-12-18 10:03:40|2735.25|2723.75|2738.85|2727.35|2738.85|2727.35|2734.75|2723.25|15
1734516230000|2024-12-18 10:03:50|2738.8|2727.3|2739|2727.5|2739|2727.5|2737.25|2725.75|23
1734516240000|2024-12-18 10:04:00|2738.95|2727.45|2738.25|2726.75|2739.2|2727.7|2737.95|2726.45|24
1734516250000|2024-12-18 10:04:10|2738.2|2726.7|2737.36|2725.86|2739.05|2727.55|2737.25|2725.75|26
1734516260000|2024-12-18 10:04:20|2737.25|2725.75|2734.25|2722.75|2737.38|2725.88|2733.75|2722.25|21
1734516270000|2024-12-18 10:04:30|2733.75|2722.25|2734.34|2722.84|2735.25|2723.75|2733.75|2722.25|17
1734516280000|2024-12-18 10:04:40|2734.38|2722.88|2735.35|2723.85|2735.35|2723.85|2733.75|2722.25|16
1734516290000|2024-12-18 10:04:50|2735.4|2723.9|2732.51|2721.01|2735.75|2724.25|2731.8|2720.3|26
1734516300000|2024-12-18 10:05:00|2732.3|2720.8|2730.25|2718.75|2732.56|2721.06|2730.25|2718.75|30
1734516310000|2024-12-18 10:05:10|2730.6|2719.1|2731.93|2720.43|2732.25|2720.75|2729.73|2718.23|19
1734516320000|2024-12-18 10:05:20|2731.8|2720.3|2732.25|2720.75|2732.25|2720.75|2731.6|2720.1|8
1734516330000|2024-12-18 10:05:30|2732.4|2720.9|2732.74|2721.24|2733.25|2721.75|2731.55|2720.05|23
1734516340000|2024-12-18 10:05:40|2733.15|2721.65|2731.25|2719.75|2733.15|2721.65|2731.25|2719.75|29
1734516350000|2024-12-18 10:05:50|2731.5|2720|2731.25|2719.75|2732.1|2720.6|2731.25|2719.75|10
1734516360000|2024-12-18 10:06:00|2731.15|2719.65|2732|2720.5|2732|2720.5|2730.25|2718.75|10
1734516370000|2024-12-18 10:06:10|2732.25|2720.75|2733|2721.5|2733.3|2721.8|2731.45|2719.95|28
1734516380000|2024-12-18 10:06:20|2732.85|2721.35|2732|2720.5|2732.85|2721.35|2731.1|2719.6|24
1734516390000|2024-12-18 10:06:30|2732.8|2721.3|2732.95|2721.45|2733.2|2721.7|2731.25|2719.75|22
1734516400000|2024-12-18 10:06:40|2732.7|2721.2|2733.36|2721.86|2734.05|2722.55|2732.7|2721.2|14
1734516410000|2024-12-18 10:06:50|2733.35|2721.85|2731.7|2720.2|2733.36|2721.86|2731.25|2719.75|34
1734516420000|2024-12-18 10:07:00|2731.63|2720.13|2732.25|2720.75|2733.25|2721.75|2731.6|2720.1|18
1734516430000|2024-12-18 10:07:10|2732.55|2721.05|2731.28|2719.78|2733.15|2721.65|2731.05|2719.55|20
1734516440000|2024-12-18 10:07:20|2731.25|2719.75|2728.15|2716.65|2731.28|2719.78|2727.75|2716.25|21
1734516450000|2024-12-18 10:07:30|2728.6|2717.1|2730.43|2718.93|2730.45|2718.95|2728.1|2716.6|23
1734516460000|2024-12-18 10:07:40|2729.95|2718.45|2732.25|2720.75|2732.55|2721.05|2729.95|2718.45|16
1734516470000|2024-12-18 10:07:50|2731.75|2720.25|2733.25|2721.75|2733.25|2721.75|2731.75|2720.25|10
1734516480000|2024-12-18 10:08:00|2733.15|2721.65|2735.15|2723.65|2735.55|2724.05|2732|2720.5|29
1734516490000|2024-12-18 10:08:10|2735.25|2723.75|2737.25|2725.75|2737.31|2725.81|2734.55|2723.05|28
1734516500000|2024-12-18 10:08:20|2737.21|2725.71|2735.98|2724.48|2737.21|2725.71|2735.89|2724.39|30
1734516510000|2024-12-18 10:08:30|2735.92|2724.42|2736.9|2725.4|2737.5|2726|2735.92|2724.42|20
1734516520000|2024-12-18 10:08:40|2736.95|2725.45|2735.65|2724.15|2737.65|2726.15|2735.65|2724.15|18
1734516530000|2024-12-18 10:08:50|2736.15|2724.65|2736.1|2724.6|2736.15|2724.65|2735.6|2724.1|7
1734516540000|2024-12-18 10:09:00|2736.25|2724.75|2737.55|2726.05|2737.55|2726.05|2736.04|2724.54|27
1734516550000|2024-12-18 10:09:10|2737.6|2726.1|2740.49|2728.99|2740.55|2729.05|2737.45|2725.95|18
1734516560000|2024-12-18 10:09:20|2740|2728.5|2739.1|2727.6|2741.42|2729.92|2738.8|2727.3|31
1734516570000|2024-12-18 10:09:30|2739.05|2727.55|2737.98|2726.48|2739.23|2727.73|2737.15|2725.65|34
1734516580000|2024-12-18 10:09:40|2738.3|2726.8|2738.88|2727.38|2739.25|2727.75|2738.1|2726.6|23
1734516590000|2024-12-18 10:09:50|2738.86|2727.36|2741.1|2729.6|2741.1|2729.6|2738.7|2727.2|20
1734516600000|2024-12-18 10:10:00|2741|2729.5|2741.23|2729.73|2741.23|2729.73|2739.75|2728.25|24
1734516610000|2024-12-18 10:10:10|2741|2729.5|2744|2732.5|2744|2732.5|2740.7|2729.2|28
1734516620000|2024-12-18 10:10:20|2744.15|2732.65|2743.14|2731.64|2744.25|2732.75|2742.8|2731.3|16
1734516630000|2024-12-18 10:10:30|2742.83|2731.33|2746.17|2734.67|2746.17|2734.67|2742.83|2731.33|25
1734516640000|2024-12-18 10:10:40|2745.82|2734.32|2746.75|2735.25|2747.25|2735.75|2745.4|2733.9|21
1734516650000|2024-12-18 10:10:50|2746.53|2735.03|2746.25|2734.75|2746.8|2735.3|2744.75|2733.25|31
1734516660000|2024-12-18 10:11:00|2746.14|2734.64|2745|2733.5|2746.25|2734.75|2744.9|2733.4|32
1734516670000|2024-12-18 10:11:10|2745.1|2733.6|2743.45|2731.95|2745.1|2733.6|2743.45|2731.95|30
1734516680000|2024-12-18 10:11:20|2743.65|2732.15|2743|2731.5|2743.65|2732.15|2741.75|2730.25|31
1734516690000|2024-12-18 10:11:30|2742.95|2731.45|2748.19|2736.69|2749.1|2737.6|2741.75|2730.25|27
1734516700000|2024-12-18 10:11:40|2748.16|2736.66|2748.25|2736.75|2748.25|2736.75|2747.6|2736.1|15
1734516710000|2024-12-18 10:11:50|2748.55|2737.05|2746.2|2734.7|2749.15|2737.65|2745.55|2734.05|26
1734516720000|2024-12-18 10:12:00|2746.19|2734.69|2746.16|2734.66|2746.41|2734.91|2746.15|2734.65|14
1734516730000|2024-12-18 10:12:10|2746.38|2734.88|2747.25|2735.75|2747.53|2736.03|2746.38|2734.88|13
1734516740000|2024-12-18 10:12:20|2747.4|2735.9|2751.3|2739.8|2751.3|2739.8|2747.28|2735.78|11
1734516750000|2024-12-18 10:12:30|2751.1|2739.6|2747.8|2736.3|2751.1|2739.6|2747.3|2735.8|17
1734516760000|2024-12-18 10:12:40|2748.25|2736.75|2748.25|2736.75|2749.1|2737.6|2747.75|2736.25|17
1734516770000|2024-12-18 10:12:50|2748.15|2736.65|2749.05|2737.55|2749.05|2737.55|2748.15|2736.65|12
1734516780000|2024-12-18 10:13:00|2749.25|2737.75|2744.69|2733.19|2749.55|2738.05|2744.69|2733.19|32
1734516790000|2024-12-18 10:13:10|2744.5|2733|2744.25|2732.75|2744.5|2733|2744.25|2732.75|6
1734516810000|2024-12-18 10:13:30|2744.45|2732.95|2744.95|2733.45|2744.95|2733.45|2744.45|2732.95|2
1734516820000|2024-12-18 10:13:40|2744.9|2733.4|2743.25|2731.75|2744.9|2733.4|2742.05|2730.55|24
1734516830000|2024-12-18 10:13:50|2743.6|2732.1|2743.05|2731.55|2743.6|2732.1|2742.3|2730.8|24
1734516840000|2024-12-18 10:14:00|2743.25|2731.75|2743.1|2731.6|2743.25|2731.75|2743.1|2731.6|4
1734516850000|2024-12-18 10:14:10|2743.25|2731.75|2743.37|2731.87|2743.55|2732.05|2743.25|2731.75|9
1734516860000|2024-12-18 10:14:20|2743.25|2731.75|2744.15|2732.65|2744.15|2732.65|2743|2731.5|13
1734516870000|2024-12-18 10:14:30|2743.89|2732.39|2742.94|2731.44|2745.1|2733.6|2742.86|2731.36|18
1734516880000|2024-12-18 10:14:40|2743.25|2731.75|2743.1|2731.6|2743.25|2731.75|2742.75|2731.25|5
1734516890000|2024-12-18 10:14:50|2743.05|2731.55|2741.6|2730.1|2743.1|2731.6|2741.6|2730.1|22
1734516900000|2024-12-18 10:15:00|2742.18|2730.68|2743.25|2731.75|2743.25|2731.75|2741.22|2729.72|17
1734516910000|2024-12-18 10:15:10|2743.1|2731.6|2739.65|2728.15|2743.1|2731.6|2739.65|2728.15|30
1734516920000|2024-12-18 10:15:20|2740.15|2728.65|2738.36|2726.86|2740.15|2728.65|2737.95|2726.45|14
1734516930000|2024-12-18 10:15:30|2738.32|2726.82|2738.25|2726.75|2738.45|2726.95|2737.2|2725.7|22
1734516940000|2024-12-18 10:15:40|2738.55|2727.05|2738.45|2726.95|2738.65|2727.15|2738.35|2726.85|20
1734516950000|2024-12-18 10:15:50|2738.34|2726.84|2737.25|2725.75|2738.36|2726.86|2737.05|2725.55|22
1734516960000|2024-12-18 10:16:00|2737.36|2725.86|2737.3|2725.8|2737.36|2725.86|2736.85|2725.35|22
1734516970000|2024-12-18 10:16:10|2737.31|2725.81|2738.25|2726.75|2738.4|2726.9|2736.85|2725.35|18
1734516980000|2024-12-18 10:16:20|2738.4|2726.9|2738.18|2726.68|2739.25|2727.75|2738.15|2726.65|9
1734516990000|2024-12-18 10:16:30|2738.03|2726.53|2737.23|2725.73|2738.25|2726.75|2736.6|2725.1|18
1734517000000|2024-12-18 10:16:40|2736.75|2725.25|2736.3|2724.8|2736.81|2725.31|2736.1|2724.6|26
1734517010000|2024-12-18 10:16:50|2736.33|2724.83|2736.25|2724.75|2736.57|2725.07|2736.15|2724.65|21
1734517020000|2024-12-18 10:17:00|2736.34|2724.84|2735.65|2724.15|2736.4|2724.9|2735.25|2723.75|25
1734517030000|2024-12-18 10:17:10|2736.05|2724.55|2736.25|2724.75|2736.25|2724.75|2735.25|2723.75|6
1734517040000|2024-12-18 10:17:20|2736.45|2724.95|2737.25|2725.75|2737.25|2725.75|2736.25|2724.75|8
1734517050000|2024-12-18 10:17:30|2737.15|2725.65|2736.25|2724.75|2737.15|2725.65|2736.23|2724.73|8
1734517060000|2024-12-18 10:17:40|2736.05|2724.55|2735.25|2723.75|2736.05|2724.55|2734.75|2723.25|12
1734517070000|2024-12-18 10:17:50|2735.15|2723.65|2735.15|2723.65|2735.15|2723.65|2734.1|2722.6|7
1734517080000|2024-12-18 10:18:00|2735.25|2723.75|2736.15|2724.65|2737.25|2725.75|2734.95|2723.45|18
1734517090000|2024-12-18 10:18:10|2737.15|2725.65|2733.4|2721.9|2737.15|2725.65|2733.4|2721.9|28
1734517100000|2024-12-18 10:18:20|2732.9|2721.4|2732.2|2720.7|2733.25|2721.75|2732.06|2720.56|14
1734517110000|2024-12-18 10:18:30|2732.26|2720.76|2731.64|2720.14|2732.4|2720.9|2731.64|2720.14|11
1734517120000|2024-12-18 10:18:40|2731.51|2720.01|2731.45|2719.95|2731.51|2720.01|2731.45|2719.95|2
1734517130000|2024-12-18 10:18:50|2731.7|2720.2|2732.15|2720.65|2732.25|2720.75|2731.67|2720.17|6
1734517140000|2024-12-18 10:19:00|2732.25|2720.75|2731.45|2719.95|2732.25|2720.75|2731.45|2719.95|4
1734517150000|2024-12-18 10:19:10|2731.7|2720.2|2731.35|2719.85|2731.8|2720.3|2731.35|2719.85|12
1734517160000|2024-12-18 10:19:20|2731.23|2719.73|2730.19|2718.69|2731.23|2719.73|2729.3|2717.8|23
1734517170000|2024-12-18 10:19:30|2729.3|2717.8|2729.31|2717.81|2729.67|2718.17|2729.25|2717.75|29
1734517180000|2024-12-18 10:19:40|2729.28|2717.78|2727.43|2715.93|2729.28|2717.78|2727.25|2715.75|27
1734517190000|2024-12-18 10:19:50|2727.25|2715.75|2726.9|2715.4|2727.43|2715.93|2726.75|2715.25|20
1734517200000|2024-12-18 10:20:00|2727.04|2715.54|2725.75|2714.25|2727.15|2715.65|2725.75|2714.25|19
1734517210000|2024-12-18 10:20:10|2725.63|2714.13|2722.04|2710.54|2725.63|2714.13|2721.75|2710.25|27
1734517220000|2024-12-18 10:20:20|2722.25|2710.75|2723.1|2711.6|2723.15|2711.65|2721.7|2710.2|31
1734517230000|2024-12-18 10:20:30|2723|2711.5|2724.93|2713.43|2724.93|2713.43|2722.85|2711.35|26
1734517240000|2024-12-18 10:20:40|2724.4|2712.9|2729.31|2717.81|2729.51|2718.01|2724.35|2712.85|27
1734517250000|2024-12-18 10:20:50|2729.3|2717.8|2731.25|2719.75|2731.72|2720.22|2729.2|2717.7|28
1734517260000|2024-12-18 10:21:00|2730.75|2719.25|2730.2|2718.7|2730.75|2719.25|2729|2717.5|25
1734517270000|2024-12-18 10:21:10|2729.05|2717.55|2728.25|2716.75|2729.31|2717.81|2728.18|2716.68|27
1734517280000|2024-12-18 10:21:20|2728.37|2716.87|2728.25|2716.75|2729.1|2717.6|2727.7|2716.2|24
1734517290000|2024-12-18 10:21:30|2728.2|2716.7|2729.25|2717.75|2729.25|2717.75|2728.2|2716.7|12
1734517300000|2024-12-18 10:21:40|2729.35|2717.85|2730|2718.5|2731.1|2719.6|2729.35|2717.85|20
1734517310000|2024-12-18 10:21:50|2729.05|2717.55|2724.9|2713.4|2729.05|2717.55|2724.9|2713.4|30
1734517320000|2024-12-18 10:22:00|2725.34|2713.84|2725.95|2714.45|2725.95|2714.45|2725|2713.5|16
1734517330000|2024-12-18 10:22:10|2726.65|2715.15|2726.25|2714.75|2727.1|2715.6|2726.25|2714.75|7
1734517340000|2024-12-18 10:22:20|2726.3|2714.8|2725.75|2714.25|2727.25|2715.75|2725.75|2714.25|14
1734517350000|2024-12-18 10:22:30|2726.25|2714.75|2724.15|2712.65|2726.3|2714.8|2723.75|2712.25|20
1734517360000|2024-12-18 10:22:40|2723.87|2712.37|2723.15|2711.65|2723.87|2712.37|2722.75|2711.25|10
1734517370000|2024-12-18 10:22:50|2723|2711.5|2722.55|2711.05|2723.1|2711.6|2721.9|2710.4|30
1734517380000|2024-12-18 10:23:00|2722.49|2710.99|2722.55|2711.05|2722.55|2711.05|2721.7|2710.2|32
1734517390000|2024-12-18 10:23:10|2722.5|2711|2723.25|2711.75|2723.25|2711.75|2722|2710.5|23
1734517400000|2024-12-18 10:23:20|2722.55|2711.05|2723.2|2711.7|2723.25|2711.75|2721.35|2709.85|21
1734517410000|2024-12-18 10:23:30|2722.7|2711.2|2723.1|2711.6|2723.15|2711.65|2721.75|2710.25|18
1734517420000|2024-12-18 10:23:40|2723.05|2711.55|2723.24|2711.74|2723.25|2711.75|2722.25|2710.75|20
1734517430000|2024-12-18 10:23:50|2723.2|2711.7|2724.49|2712.99|2724.49|2712.99|2723.2|2711.7|16
1734517440000|2024-12-18 10:24:00|2723.75|2712.25|2724.25|2712.75|2724.55|2713.05|2723.55|2712.05|22
1734517450000|2024-12-18 10:24:10|2724.2|2712.7|2726.05|2714.55|2726.05|2714.55|2723.65|2712.15|26
1734517460000|2024-12-18 10:24:20|2725.55|2714.05|2727.25|2715.75|2727.25|2715.75|2725.55|2714.05|11
1734517470000|2024-12-18 10:24:30|2726.75|2715.25|2727.08|2715.58|2728.15|2716.65|2725.95|2714.45|29
1734517480000|2024-12-18 10:24:40|2726.95|2715.45|2726.75|2715.25|2727.25|2715.75|2725.98|2714.48|25
1734517490000|2024-12-18 10:24:50|2727.1|2715.6|2726.4|2714.9|2727.1|2715.6|2726.22|2714.72|24
1734517500000|2024-12-18 10:25:00|2726.6|2715.1|2728.55|2717.05|2729.15|2717.65|2726.6|2715.1|31
1734517510000|2024-12-18 10:25:10|2728.6|2717.1|2727.75|2716.25|2729.25|2717.75|2727.75|2716.25|20
1734517520000|2024-12-18 10:25:20|2728.25|2716.75|2727.5|2716|2728.6|2717.1|2727.3|2715.8|15
1734517530000|2024-12-18 10:25:30|2728|2716.5|2727.2|2715.7|2728|2716.5|2727.1|2715.6|9
1734517540000|2024-12-18 10:25:40|2727.1|2715.6|2727.8|2716.3|2728.25|2716.75|2727|2715.5|15
1734517550000|2024-12-18 10:25:50|2728.3|2716.8|2729.52|2718.02|2730.25|2718.75|2728.23|2716.73|15
1734517560000|2024-12-18 10:26:00|2728.65|2717.15|2728.36|2716.86|2729.15|2717.65|2727.75|2716.25|22
1734517570000|2024-12-18 10:26:10|2728.38|2716.88|2728|2716.5|2728.55|2717.05|2727|2715.5|29
1734517580000|2024-12-18 10:26:20|2728.04|2716.54|2729.25|2717.75|2729.25|2717.75|2728.04|2716.54|20
1734517590000|2024-12-18 10:26:30|2729.1|2717.6|2727.95|2716.45|2729.1|2717.6|2727.75|2716.25|23
1734517600000|2024-12-18 10:26:40|2728.22|2716.72|2728.81|2717.31|2729.49|2717.99|2728.22|2716.72|22
1734517610000|2024-12-18 10:26:50|2729.25|2717.75|2729.15|2717.65|2729.3|2717.8|2728.6|2717.1|16
1734517620000|2024-12-18 10:27:00|2729.1|2717.6|2727.15|2715.65|2729.15|2717.65|2726.75|2715.25|30
1734517630000|2024-12-18 10:27:10|2727.1|2715.6|2727.34|2715.84|2727.6|2716.1|2726|2714.5|31
1734517640000|2024-12-18 10:27:20|2726.84|2715.34|2727.4|2715.9|2727.45|2715.95|2726.8|2715.3|28
1734517650000|2024-12-18 10:27:30|2726.8|2715.3|2726.4|2714.9|2727.25|2715.75|2725.75|2714.25|20
1734517660000|2024-12-18 10:27:40|2726.6|2715.1|2727.01|2715.51|2727.45|2715.95|2725.9|2714.4|31
1734517670000|2024-12-18 10:27:50|2727.4|2715.9|2727.25|2715.75|2727.4|2715.9|2727.02|2715.52|22
1734517680000|2024-12-18 10:28:00|2727.4|2715.9|2728.25|2716.75|2728.25|2716.75|2727.03|2715.53|19
1734517690000|2024-12-18 10:28:10|2728.37|2716.87|2730.38|2718.88|2730.5|2719|2728.25|2716.75|17
1734517700000|2024-12-18 10:28:20|2730.5|2719|2732|2720.5|2732.38|2720.88|2730.25|2718.75|17
1734517710000|2024-12-18 10:28:30|2732.5|2721|2733|2721.5|2733|2721.5|2731.75|2720.25|20
1734517720000|2024-12-18 10:28:40|2732.5|2721|2732.25|2720.75|2732.5|2721|2732.25|2720.75|4
1734517730000|2024-12-18 10:28:50|2732.5|2721|2731.75|2720.25|2732.5|2721|2731.25|2719.75|22
1734517740000|2024-12-18 10:29:00|2732.25|2720.75|2734.95|2723.45|2736.45|2724.95|2731.75|2720.25|28
1734517750000|2024-12-18 10:29:10|2735.38|2723.88|2735.55|2724.05|2735.55|2724.05|2735.25|2723.75|21
1734517760000|2024-12-18 10:29:20|2735.65|2724.15|2736.25|2724.75|2736.34|2724.84|2735.25|2723.75|15
1734517770000|2024-12-18 10:29:30|2735.25|2723.75|2733.36|2721.86|2735.25|2723.75|2733.05|2721.55|17
1734517780000|2024-12-18 10:29:40|2733.28|2721.78|2732.45|2720.95|2733.35|2721.85|2731.25|2719.75|25
1734517790000|2024-12-18 10:29:50|2732.34|2720.84|2731.35|2719.85|2732.34|2720.84|2731|2719.5|23
1734517800000|2024-12-18 10:30:00|2731.23|2719.73|2732.2|2720.7|2732.25|2720.75|2730.25|2718.75|30
1734517810000|2024-12-18 10:30:10|2732.15|2720.65|2731.02|2719.52|2733.1|2721.6|2730.64|2719.14|26
1734517820000|2024-12-18 10:30:20|2731.25|2719.75|2731.7|2720.2|2732|2720.5|2730.39|2718.89|30
1734517830000|2024-12-18 10:30:30|2731.85|2720.35|2732.75|2721.25|2732.75|2721.25|2730.93|2719.43|16
1734517840000|2024-12-18 10:30:40|2733.25|2721.75|2732.1|2720.6|2734.25|2722.75|2731.6|2720.1|22
1734517850000|2024-12-18 10:30:50|2732.05|2720.55|2732.25|2720.75|2732.25|2720.75|2730.96|2719.46|19
1734517860000|2024-12-18 10:31:00|2732.05|2720.55|2732.25|2720.75|2733.05|2721.55|2731.75|2720.25|25
1734517870000|2024-12-18 10:31:10|2732.1|2720.6|2732.25|2720.75|2732.25|2720.75|2730.6|2719.1|19
1734517880000|2024-12-18 10:31:20|2732.1|2720.6|2731.6|2720.1|2732.9|2721.4|2731.6|2720.1|21
1734517890000|2024-12-18 10:31:30|2731.65|2720.15|2731.95|2720.45|2732.1|2720.6|2731.25|2719.75|15
1734517900000|2024-12-18 10:31:40|2731.9|2720.4|2728.3|2716.8|2731.95|2720.45|2728.3|2716.8|19
1734517910000|2024-12-18 10:31:50|2727.5|2716|2726.25|2714.75|2727.85|2716.35|2726.25|2714.75|13
1734517920000|2024-12-18 10:32:00|2726.75|2715.25|2726.1|2714.6|2727.25|2715.75|2726|2714.5|10
1734517930000|2024-12-18 10:32:10|2725.1|2713.6|2726.25|2714.75|2726.25|2714.75|2724.8|2713.3|17
1734517940000|2024-12-18 10:32:20|2726.55|2715.05|2726.32|2714.82|2726.73|2715.23|2725|2713.5|19
1734517950000|2024-12-18 10:32:30|2726.25|2714.75|2726.25|2714.75|2726.75|2715.25|2725.7|2714.2|14
1734517960000|2024-12-18 10:32:40|2726.15|2714.65|2725.9|2714.4|2727.05|2715.55|2725.3|2713.8|15
1734517970000|2024-12-18 10:32:50|2725.8|2714.3|2726|2714.5|2727.05|2715.55|2724.7|2713.2|16
1734517980000|2024-12-18 10:33:00|2726.1|2714.6|2728.28|2716.78|2728.3|2716.8|2725.6|2714.1|16
1734517990000|2024-12-18 10:33:10|2728.25|2716.75|2728.16|2716.66|2729.1|2717.6|2727.96|2716.46|20
1734518000000|2024-12-18 10:33:20|2727|2715.5|2729.05|2717.55|2729.05|2717.55|2726.85|2715.35|28
1734518010000|2024-12-18 10:33:30|2729|2717.5|2730.05|2718.55|2730.05|2718.55|2728.75|2717.25|9
1734518020000|2024-12-18 10:33:40|2730|2718.5|2726|2714.5|2730|2718.5|2726|2714.5|18
1734518030000|2024-12-18 10:33:50|2725.95|2714.45|2726.23|2714.73|2726.55|2715.05|2725.78|2714.28|15
1734518040000|2024-12-18 10:34:00|2725.95|2714.45|2725.85|2714.35|2726.23|2714.73|2725.75|2714.25|12
1734518050000|2024-12-18 10:34:10|2726.65|2715.15|2726.27|2714.77|2726.9|2715.4|2725.3|2713.8|19
1734518060000|2024-12-18 10:34:20|2726.53|2715.03|2726.71|2715.21|2726.73|2715.23|2726.27|2714.77|14
1734518070000|2024-12-18 10:34:30|2726.75|2715.25|2729.25|2717.75|2730.05|2718.55|2726.75|2715.25|24
1734518080000|2024-12-18 10:34:40|2728.97|2717.47|2728.97|2717.47|2730.05|2718.55|2728.75|2717.25|19
1734518090000|2024-12-18 10:34:50|2729.02|2717.52|2729.25|2717.75|2729.85|2718.35|2728.75|2717.25|22
1734518100000|2024-12-18 10:35:00|2729.1|2717.6|2729.1|2717.6|2729.1|2717.6|2729.05|2717.55|3
1734518110000|2024-12-18 10:35:10|2729.3|2717.8|2729.6|2718.1|2730.8|2719.3|2729.3|2717.8|8
1734518120000|2024-12-18 10:35:20|2729.55|2718.05|2729.15|2717.65|2730.1|2718.6|2728.9|2717.4|18
1734518130000|2024-12-18 10:35:30|2729.2|2717.7|2726.25|2714.75|2729.2|2717.7|2726.25|2714.75|20
1734518140000|2024-12-18 10:35:40|2726.6|2715.1|2726.4|2714.9|2727.1|2715.6|2726.25|2714.75|17
1734518150000|2024-12-18 10:35:50|2726.35|2714.85|2726.4|2714.9|2727.25|2715.75|2726.24|2714.74|27
1734518160000|2024-12-18 10:36:00|2725.8|2714.3|2725.3|2713.8|2726.25|2714.75|2724.6|2713.1|22
1734518170000|2024-12-18 10:36:10|2725.28|2713.78|2724.75|2713.25|2726.2|2714.7|2724.7|2713.2|22
1734518180000|2024-12-18 10:36:20|2725.25|2713.75|2726.2|2714.7|2726.2|2714.7|2725.25|2713.75|22
1734518190000|2024-12-18 10:36:30|2726.15|2714.65|2726.4|2714.9|2726.46|2714.96|2725.96|2714.46|22
1734518200000|2024-12-18 10:36:40|2726.35|2714.85|2727.55|2716.05|2728.31|2716.81|2726.28|2714.78|24
1734518210000|2024-12-18 10:36:50|2727.45|2715.95|2728|2716.5|2728.2|2716.7|2727.25|2715.75|18
1734518220000|2024-12-18 10:37:00|2728.05|2716.55|2726.66|2715.16|2728.1|2716.6|2726.5|2715|30
1734518230000|2024-12-18 10:37:10|2726.5|2715|2727.23|2715.73|2727.29|2715.79|2726.5|2715|19
1734518240000|2024-12-18 10:37:20|2727.25|2715.75|2730.05|2718.55|2730.15|2718.65|2726.65|2715.15|24
1734518250000|2024-12-18 10:37:30|2730.15|2718.65|2729.95|2718.45|2731.25|2719.75|2729.95|2718.45|17
1734518260000|2024-12-18 10:37:40|2730.05|2718.55|2732.05|2720.55|2732.15|2720.65|2729.66|2718.16|23
1734518270000|2024-12-18 10:37:50|2732.03|2720.53|2734.3|2722.8|2734.3|2722.8|2732.03|2720.53|20
1734518280000|2024-12-18 10:38:00|2734.29|2722.79|2734.75|2723.25|2734.75|2723.25|2733.45|2721.95|30
1734518290000|2024-12-18 10:38:10|2734.7|2723.2|2735.3|2723.8|2735.7|2724.2|2734.7|2723.2|8
1734518300000|2024-12-18 10:38:20|2735.8|2724.3|2736.15|2724.65|2736.45|2724.95|2735.8|2724.3|13
1734518310000|2024-12-18 10:38:30|2735.75|2724.25|2736.23|2724.73|2736.25|2724.75|2735.73|2724.23|8
1734518320000|2024-12-18 10:38:40|2736.25|2724.75|2737.8|2726.3|2738.11|2726.61|2736.15|2724.65|14
1734518330000|2024-12-18 10:38:50|2737.25|2725.75|2737.65|2726.15|2738.28|2726.78|2736.7|2725.2|23
1734518340000|2024-12-18 10:39:00|2738.15|2726.65|2734.55|2723.05|2738.15|2726.65|2734.05|2722.55|27
1734518350000|2024-12-18 10:39:10|2734.53|2723.03|2733.05|2721.55|2734.6|2723.1|2732.6|2721.1|23
1734518360000|2024-12-18 10:39:20|2732.55|2721.05|2731.25|2719.75|2733.25|2721.75|2731.18|2719.68|18
1734518370000|2024-12-18 10:39:30|2731.28|2719.78|2732.46|2720.96|2732.52|2721.02|2731.28|2719.78|15
1734518380000|2024-12-18 10:39:40|2732.42|2720.92|2732.29|2720.79|2734.2|2722.7|2732.07|2720.57|24
1734518390000|2024-12-18 10:39:50|2732.25|2720.75|2732.25|2720.75|2732.25|2720.75|2731.3|2719.8|19
1734518400000|2024-12-18 10:40:00|2732.28|2720.78|2733.3|2721.8|2733.3|2721.8|2732.28|2720.78|22
1734518410000|2024-12-18 10:40:10|2733.65|2722.15|2734.1|2722.6|2734.35|2722.85|2733.45|2721.95|17
1734518420000|2024-12-18 10:40:20|2734.15|2722.65|2736|2724.5|2736|2724.5|2733.35|2721.85|21
1734518430000|2024-12-18 10:40:30|2736.05|2724.55|2735.25|2723.75|2736.25|2724.75|2734.55|2723.05|20
1734518440000|2024-12-18 10:40:40|2735.04|2723.54|2734.28|2722.78|2735.25|2723.75|2734.28|2722.78|19
1734518450000|2024-12-18 10:40:50|2734.3|2722.8|2733.49|2721.99|2735.2|2723.7|2733.2|2721.7|21
1734518460000|2024-12-18 10:41:00|2733.69|2722.19|2734.25|2722.75|2734.25|2722.75|2733.64|2722.14|15
1734518470000|2024-12-18 10:41:10|2734.75|2723.25|2734.3|2722.8|2736.15|2724.65|2734.25|2722.75|21
1734518480000|2024-12-18 10:41:20|2734.38|2722.88|2734.37|2722.87|2734.38|2722.88|2733.3|2721.8|28
1734518490000|2024-12-18 10:41:30|2734.4|2722.9|2734.25|2722.75|2734.4|2722.9|2734.25|2722.75|17
1734518500000|2024-12-18 10:41:40|2734.2|2722.7|2733.37|2721.87|2734.2|2722.7|2733.35|2721.85|24
1734518510000|2024-12-18 10:41:50|2733.31|2721.81|2732.55|2721.05|2734.25|2722.75|2732.54|2721.04|25
1734518520000|2024-12-18 10:42:00|2732.4|2720.9|2732.35|2720.85|2732.48|2720.98|2732.25|2720.75|25
1734518530000|2024-12-18 10:42:10|2732.25|2720.75|2732.2|2720.7|2733|2721.5|2731.3|2719.8|19
1734518540000|2024-12-18 10:42:20|2732.15|2720.65|2732.25|2720.75|2733|2721.5|2732.15|2720.65|11
1734518550000|2024-12-18 10:42:30|2732.15|2720.65|2732.1|2720.6|2732.15|2720.65|2731.65|2720.15|6
1734518560000|2024-12-18 10:42:40|2732.15|2720.65|2731.9|2720.4|2732.15|2720.65|2731.25|2719.75|24
1734518570000|2024-12-18 10:42:50|2732.25|2720.75|2731.25|2719.75|2732.3|2720.8|2731.25|2719.75|20
1734518580000|2024-12-18 10:43:00|2731.3|2719.8|2731.25|2719.75|2732.1|2720.6|2731.25|2719.75|11
1734518590000|2024-12-18 10:43:10|2731.5|2720|2732.9|2721.4|2732.95|2721.45|2731.25|2719.75|20
1734518600000|2024-12-18 10:43:20|2733.25|2721.75|2734.25|2722.75|2734.25|2722.75|2733.25|2721.75|20
1734518610000|2024-12-18 10:43:30|2736.45|2724.95|2737.2|2725.7|2737.2|2725.7|2736.25|2724.75|21
1734518620000|2024-12-18 10:43:40|2737.15|2725.65|2736.75|2725.25|2737.25|2725.75|2736.75|2725.25|16
1734518630000|2024-12-18 10:43:50|2736.5|2725|2737.25|2725.75|2737.25|2725.75|2736.5|2725|18
1734518640000|2024-12-18 10:44:00|2737.2|2725.7|2737.25|2725.75|2737.25|2725.75|2737.2|2725.7|2
1734518650000|2024-12-18 10:44:10|2737.15|2725.65|2737.5|2726|2737.5|2726|2736.7|2725.2|4
1734518660000|2024-12-18 10:44:20|2737.46|2725.96|2738.25|2726.75|2738.3|2726.8|2737.46|2725.96|4
1734518670000|2024-12-18 10:44:30|2738.3|2726.8|2741.15|2729.65|2741.2|2729.7|2738.3|2726.8|20
1734518680000|2024-12-18 10:44:40|2741.2|2729.7|2742|2730.5|2742.25|2730.75|2741.2|2729.7|17
1734518690000|2024-12-18 10:44:50|2741.85|2730.35|2744.25|2732.75|2744.25|2732.75|2741.7|2730.2|18
1734518700000|2024-12-18 10:45:00|2744.5|2733|2742.25|2730.75|2744.75|2733.25|2742.25|2730.75|30
1734518710000|2024-12-18 10:45:10|2742.31|2730.81|2739.15|2727.65|2742.33|2730.83|2738.6|2727.1|28
1734518720000|2024-12-18 10:45:20|2739.2|2727.7|2739.05|2727.55|2739.25|2727.75|2737.9|2726.4|22
1734518730000|2024-12-18 10:45:30|2739.25|2727.75|2739.25|2727.75|2739.25|2727.75|2738.75|2727.25|15
1734518740000|2024-12-18 10:45:40|2739.15|2727.65|2736.3|2724.8|2739.25|2727.75|2735.95|2724.45|24
1734518750000|2024-12-18 10:45:50|2736.44|2724.94|2737.2|2725.7|2737.2|2725.7|2735.65|2724.15|20
1734518760000|2024-12-18 10:46:00|2737.35|2725.85|2740.25|2728.75|2740.55|2729.05|2737.35|2725.85|29
1734518770000|2024-12-18 10:46:10|2739.75|2728.25|2739.75|2728.25|2740.25|2728.75|2738.75|2727.25|33
1734518780000|2024-12-18 10:46:20|2740.25|2728.75|2742.25|2730.75|2742.25|2730.75|2740.25|2728.75|21
1734518790000|2024-12-18 10:46:30|2742.2|2730.7|2744.2|2732.7|2744.35|2732.85|2742.2|2730.7|17
1734518800000|2024-12-18 10:46:40|2744.05|2732.55|2743.15|2731.65|2744.05|2732.55|2742.55|2731.05|29
1734518810000|2024-12-18 10:46:50|2742.65|2731.15|2744.25|2732.75|2744.25|2732.75|2742.65|2731.15|18
1734518820000|2024-12-18 10:47:00|2744.5|2733|2744.25|2732.75|2745.01|2733.51|2743.65|2732.15|28
1734518830000|2024-12-18 10:47:10|2745.15|2733.65|2746|2734.5|2746|2734.5|2744.25|2732.75|8
1734518840000|2024-12-18 10:47:20|2746.25|2734.75|2745.05|2733.55|2746.45|2734.95|2743.4|2731.9|30
1734518850000|2024-12-18 10:47:30|2744.55|2733.05|2746.25|2734.75|2746.25|2734.75|2744.55|2733.05|15
1734518860000|2024-12-18 10:47:40|2746.5|2735|2746.25|2734.75|2746.5|2735|2745.75|2734.25|9
1734518870000|2024-12-18 10:47:50|2746.23|2734.73|2746.25|2734.75|2746.25|2734.75|2745.65|2734.15|4
1734518880000|2024-12-18 10:48:00|2746.5|2735|2745.2|2733.7|2747|2735.5|2745.2|2733.7|9
1734518890000|2024-12-18 10:48:10|2745|2733.5|2744.25|2732.75|2745|2733.5|2744.25|2732.75|21
1734518900000|2024-12-18 10:48:20|2744.28|2732.78|2745.25|2733.75|2745.25|2733.75|2743.75|2732.25|28
1734518910000|2024-12-18 10:48:30|2745.33|2733.83|2743.3|2731.8|2745.33|2733.83|2742.8|2731.3|25
1734518920000|2024-12-18 10:48:40|2743.25|2731.75|2743.15|2731.65|2743.6|2732.1|2742.75|2731.25|10
1734518930000|2024-12-18 10:48:50|2743.25|2731.75|2744.65|2733.15|2744.65|2733.15|2743.25|2731.75|23
1734518940000|2024-12-18 10:49:00|2744.57|2733.07|2744.25|2732.75|2745.54|2734.04|2744.25|2732.75|31
1734518950000|2024-12-18 10:49:10|2744.29|2732.79|2745.24|2733.74|2745.25|2733.75|2744.29|2732.79|10
1734518960000|2024-12-18 10:49:20|2744.7|2733.2|2746.25|2734.75|2746.25|2734.75|2744.6|2733.1|16
1734518970000|2024-12-18 10:49:30|2746.38|2734.88|2748.3|2736.8|2748.3|2736.8|2746.38|2734.88|15
1734518980000|2024-12-18 10:49:40|2748.8|2737.3|2751.7|2740.2|2751.7|2740.2|2748.8|2737.3|18
1734518990000|2024-12-18 10:49:50|2751.75|2740.25|2752.15|2740.65|2752.19|2740.69|2751.35|2739.85|12
1734519000000|2024-12-18 10:50:00|2751.65|2740.15|2747.25|2735.75|2752.15|2740.65|2746.75|2735.25|25
1734519010000|2024-12-18 10:50:10|2746.75|2735.25|2747.05|2735.55|2748.1|2736.6|2746.6|2735.1|27
1734519020000|2024-12-18 10:50:20|2746.9|2735.4|2746.35|2734.85|2747.25|2735.75|2746.25|2734.75|25
1734519030000|2024-12-18 10:50:30|2746.1|2734.6|2745.25|2733.75|2746.1|2734.6|2744.25|2732.75|28
1734519040000|2024-12-18 10:50:40|2744.25|2732.75|2744.3|2732.8|2744.35|2732.85|2744.25|2732.75|3
1734519050000|2024-12-18 10:50:50|2744.35|2732.85|2745.12|2733.62|2745.85|2734.35|2744.35|2732.85|29
1734519060000|2024-12-18 10:51:00|2745.08|2733.58|2746.29|2734.79|2746.29|2734.79|2744.25|2732.75|27
1734519070000|2024-12-18 10:51:10|2746.15|2734.65|2746.25|2734.75|2747.15|2735.65|2746.15|2734.65|16
1734519080000|2024-12-18 10:51:20|2746.55|2735.05|2751.05|2739.55|2751.05|2739.55|2746.55|2735.05|19
1734519090000|2024-12-18 10:51:30|2750.55|2739.05|2750.25|2738.75|2751.2|2739.7|2750.25|2738.75|30
1734519100000|2024-12-18 10:51:40|2749.4|2737.9|2748.51|2737.01|2749.51|2738.01|2747.9|2736.4|13
1734519110000|2024-12-18 10:51:50|2747.95|2736.45|2748.49|2736.99|2748.61|2737.11|2747.85|2736.35|26
1734519120000|2024-12-18 10:52:00|2748.4|2736.9|2750.23|2738.73|2750.23|2738.73|2748.2|2736.7|29
1734519130000|2024-12-18 10:52:10|2750.15|2738.65|2751.25|2739.75|2751.9|2740.4|2750.1|2738.6|21
1734519140000|2024-12-18 10:52:20|2751.28|2739.78|2751.9|2740.4|2751.9|2740.4|2751.21|2739.71|17
1734519150000|2024-12-18 10:52:30|2752.05|2740.55|2751.55|2740.05|2752.3|2740.8|2751.38|2739.88|18
1734519160000|2024-12-18 10:52:40|2752.18|2740.68|2752.21|2740.71|2752.21|2740.71|2751.23|2739.73|16
1734519170000|2024-12-18 10:52:50|2752.18|2740.68|2751.25|2739.75|2752.18|2740.68|2750.85|2739.35|19
1734519180000|2024-12-18 10:53:00|2751.34|2739.84|2751.28|2739.78|2751.6|2740.1|2751.15|2739.65|24
1734519190000|2024-12-18 10:53:10|2751.31|2739.81|2752.15|2740.65|2752.15|2740.65|2751.2|2739.7|21
1734519200000|2024-12-18 10:53:20|2752.1|2740.6|2752.13|2740.63|2752.35|2740.85|2751.75|2740.25|18
1734519210000|2024-12-18 10:53:30|2752.04|2740.54|2751.45|2739.95|2752.07|2740.57|2750.25|2738.75|20
1734519220000|2024-12-18 10:53:40|2751.38|2739.88|2752.15|2740.65|2752.15|2740.65|2751.35|2739.85|18
1734519230000|2024-12-18 10:53:50|2751.95|2740.45|2751.36|2739.86|2752.1|2740.6|2751.25|2739.75|27
1734519240000|2024-12-18 10:54:00|2751.34|2739.84|2751.25|2739.75|2751.95|2740.45|2750.6|2739.1|22
1734519250000|2024-12-18 10:54:10|2751.45|2739.95|2751|2739.5|2752.15|2740.65|2751|2739.5|22
1734519260000|2024-12-18 10:54:20|2751.15|2739.65|2752.85|2741.35|2752.85|2741.35|2751.15|2739.65|11
1734519270000|2024-12-18 10:54:30|2752.75|2741.25|2752.3|2740.8|2752.75|2741.25|2752.3|2740.8|8
1734519280000|2024-12-18 10:54:40|2752.25|2740.75|2751.25|2739.75|2752.28|2740.78|2751.25|2739.75|11
1734519290000|2024-12-18 10:54:50|2751.55|2740.05|2752.05|2740.55|2752.15|2740.65|2751.35|2739.85|12
1734519300000|2024-12-18 10:55:00|2752.15|2740.65|2752.95|2741.45|2752.95|2741.45|2752.05|2740.55|9
1734519310000|2024-12-18 10:55:10|2753.1|2741.6|2754.3|2742.8|2754.88|2743.38|2753.1|2741.6|19
1734519320000|2024-12-18 10:55:20|2754.25|2742.75|2754.25|2742.75|2755|2743.5|2754.25|2742.75|8
1734519340000|2024-12-18 10:55:40|2754.05|2742.55|2753.25|2741.75|2754.1|2742.6|2753.25|2741.75|13
1734519350000|2024-12-18 10:55:50|2753.55|2742.05|2753.9|2742.4|2754.25|2742.75|2753.25|2741.75|16
1734519360000|2024-12-18 10:56:00|2754|2742.5|2751.28|2739.78|2754.15|2742.65|2751.28|2739.78|20
1734519370000|2024-12-18 10:56:10|2751.34|2739.84|2751.39|2739.89|2752.3|2740.8|2751.15|2739.65|29
1734519380000|2024-12-18 10:56:20|2751.36|2739.86|2751.31|2739.81|2751.41|2739.91|2751.3|2739.8|14
1734519390000|2024-12-18 10:56:30|2751.25|2739.75|2748.25|2736.75|2751.25|2739.75|2748.25|2736.75|19
1734519400000|2024-12-18 10:56:40|2748.15|2736.65|2748.25|2736.75|2748.79|2737.29|2747.45|2735.95|24
1734519410000|2024-12-18 10:56:50|2748|2736.5|2748.1|2736.6|2748.25|2736.75|2747.55|2736.05|10
1734519420000|2024-12-18 10:57:00|2748.25|2736.75|2750.25|2738.75|2750.25|2738.75|2748.25|2736.75|19
1734519430000|2024-12-18 10:57:10|2750.4|2738.9|2753.3|2741.8|2753.35|2741.85|2750.35|2738.85|21
1734519440000|2024-12-18 10:57:20|2752.8|2741.3|2753.25|2741.75|2753.3|2741.8|2752.23|2740.73|21
1734519450000|2024-12-18 10:57:30|2753.3|2741.8|2753.35|2741.85|2753.35|2741.85|2752.75|2741.25|16
1734519460000|2024-12-18 10:57:40|2753.3|2741.8|2752.6|2741.1|2753.35|2741.85|2752.6|2741.1|13
1734519470000|2024-12-18 10:57:50|2752.35|2740.85|2752.25|2740.75|2752.5|2741|2752.25|2740.75|11
1734519480000|2024-12-18 10:58:00|2752.2|2740.7|2751.37|2739.87|2752.2|2740.7|2750.7|2739.2|18
1734519490000|2024-12-18 10:58:10|2751.25|2739.75|2751.3|2739.8|2752.05|2740.55|2751.23|2739.73|11
1734519500000|2024-12-18 10:58:20|2751.28|2739.78|2752.1|2740.6|2752.15|2740.65|2751.25|2739.75|10
1734519510000|2024-12-18 10:58:30|2752|2740.5|2750.45|2738.95|2752|2740.5|2750.31|2738.81|21
1734519520000|2024-12-18 10:58:40|2750.42|2738.92|2750.47|2738.97|2750.7|2739.2|2750.28|2738.78|27
1734519530000|2024-12-18 10:58:50|2750.54|2739.04|2751.28|2739.78|2751.35|2739.85|2750.54|2739.04|21
1734519540000|2024-12-18 10:59:00|2751.3|2739.8|2751.18|2739.68|2751.4|2739.9|2750.2|2738.7|22
1734519550000|2024-12-18 10:59:10|2751.25|2739.75|2750.3|2738.8|2751.25|2739.75|2750.2|2738.7|26
1734519560000|2024-12-18 10:59:20|2750.25|2738.75|2751.32|2739.82|2751.4|2739.9|2750.25|2738.75|31
1734519570000|2024-12-18 10:59:30|2751.3|2739.8|2750.15|2738.65|2751.32|2739.82|2749.65|2738.15|23
1734519580000|2024-12-18 10:59:40|2750.25|2738.75|2749.22|2737.72|2750.25|2738.75|2748.6|2737.1|11
1734519590000|2024-12-18 10:59:50|2749.25|2737.75|2750.05|2738.55|2750.25|2738.75|2749.18|2737.68|14
1734519600000|2024-12-18 11:00:00|2749.95|2738.45|2749.75|2738.25|2749.95|2738.45|2748.6|2737.1|19
1734519610000|2024-12-18 11:00:10|2750.1|2738.6|2749.5|2738|2750.45|2738.95|2749.25|2737.75|27
1734519620000|2024-12-18 11:00:20|2749.45|2737.95|2751.18|2739.68|2751.34|2739.84|2749.35|2737.85|25
1734519630000|2024-12-18 11:00:30|2751.3|2739.8|2748.37|2736.87|2751.35|2739.85|2748.25|2736.75|29
1734519640000|2024-12-18 11:00:40|2748.45|2736.95|2746.55|2735.05|2749.25|2737.75|2746.5|2735|35
1734519650000|2024-12-18 11:00:50|2746.41|2734.91|2747.25|2735.75|2747.6|2736.1|2746.37|2734.87|28
1734519660000|2024-12-18 11:01:00|2747.3|2735.8|2748.1|2736.6|2748.15|2736.65|2747.25|2735.75|13
1734519670000|2024-12-18 11:01:10|2747.9|2736.4|2749.25|2737.75|2749.55|2738.05|2747.25|2735.75|24
1734519680000|2024-12-18 11:01:20|2749.28|2737.78|2749.34|2737.84|2749.5|2738|2749.22|2737.72|32
1734519690000|2024-12-18 11:01:30|2749.45|2737.95|2750.05|2738.55|2750.05|2738.55|2749.25|2737.75|12
1734519700000|2024-12-18 11:01:40|2749.77|2738.27|2749.25|2737.75|2749.77|2738.27|2748.94|2737.44|15
1734519710000|2024-12-18 11:01:50|2749.5|2738|2749.4|2737.9|2749.5|2738|2749.25|2737.75|11
1734519720000|2024-12-18 11:02:00|2749.25|2737.75|2749.5|2738|2749.55|2738.05|2748.43|2736.93|27
1734519730000|2024-12-18 11:02:10|2749.55|2738.05|2751.34|2739.84|2751.45|2739.95|2749.25|2737.75|19
1734519740000|2024-12-18 11:02:20|2751.45|2739.95|2752.25|2740.75|2752.35|2740.85|2751.25|2739.75|15
1734519750000|2024-12-18 11:02:30|2752.6|2741.1|2753.65|2742.15|2754.25|2742.75|2752.6|2741.1|9
1734519760000|2024-12-18 11:02:40|2753.51|2742.01|2754.25|2742.75|2754.25|2742.75|2753.25|2741.75|10
1734519770000|2024-12-18 11:02:50|2754.2|2742.7|2754.25|2742.75|2754.25|2742.75|2753.5|2742|10
1734519780000|2024-12-18 11:03:00|2755.15|2743.65|2755.22|2743.72|2756.15|2744.65|2754.25|2742.75|11
1734519790000|2024-12-18 11:03:10|2755.28|2743.78|2756.5|2745|2756.7|2745.2|2755.21|2743.71|26
1734519800000|2024-12-18 11:03:20|2757|2745.5|2757.05|2745.55|2757.05|2745.55|2756.38|2744.88|17
1734519810000|2024-12-18 11:03:30|2757.25|2745.75|2758.15|2746.65|2758.18|2746.68|2757.25|2745.75|11
1734519820000|2024-12-18 11:03:40|2758.14|2746.64|2758.5|2747|2758.9|2747.4|2758.14|2746.64|7
1734519830000|2024-12-18 11:03:50|2758.25|2746.75|2761.25|2749.75|2761.25|2749.75|2758.25|2746.75|12
1734519840000|2024-12-18 11:04:00|2761.3|2749.8|2762.33|2750.83|2762.34|2750.84|2760.95|2749.45|20
1734519850000|2024-12-18 11:04:10|2762.4|2750.9|2762.75|2751.25|2763.25|2751.75|2762.4|2750.9|17
1734519860000|2024-12-18 11:04:20|2763.15|2751.65|2763.9|2752.4|2764|2752.5|2762.8|2751.3|9
1734519870000|2024-12-18 11:04:30|2764.05|2752.55|2763.75|2752.25|2764.05|2752.55|2763.23|2751.73|13
1734519880000|2024-12-18 11:04:40|2764.25|2752.75|2767|2755.5|2767|2755.5|2764.25|2752.75|21
1734519890000|2024-12-18 11:04:50|2767.25|2755.75|2766.95|2755.45|2767.25|2755.75|2766.38|2754.88|22
1734519900000|2024-12-18 11:05:00|2767.2|2755.7|2768.32|2756.82|2768.4|2756.9|2767.16|2755.66|13
1734519910000|2024-12-18 11:05:10|2768.23|2756.73|2768.3|2756.8|2768.4|2756.9|2768.1|2756.6|16
1734519920000|2024-12-18 11:05:20|2768.33|2756.83|2769.25|2757.75|2769.35|2757.85|2768.33|2756.83|14
1734519930000|2024-12-18 11:05:30|2769.44|2757.94|2772.25|2760.75|2772.61|2761.11|2769.25|2757.75|16
1734519940000|2024-12-18 11:05:40|2772.35|2760.85|2771.4|2759.9|2772.55|2761.05|2770.75|2759.25|28
1734519950000|2024-12-18 11:05:50|2771.75|2760.25|2769.57|2758.07|2772.55|2761.05|2769.5|2758|28
1734519960000|2024-12-18 11:06:00|2769.4|2757.9|2771.3|2759.8|2771.46|2759.96|2769.4|2757.9|33
1734519970000|2024-12-18 11:06:10|2771.25|2759.75|2767.44|2755.94|2771.4|2759.9|2767.42|2755.92|35
1734519980000|2024-12-18 11:06:20|2767.4|2755.9|2769.28|2757.78|2769.28|2757.78|2767.35|2755.85|33
1734519990000|2024-12-18 11:06:30|2769.4|2757.9|2768.56|2757.06|2769.4|2757.9|2768.13|2756.63|31
1734520000000|2024-12-18 11:06:40|2768.52|2757.02|2769.25|2757.75|2769.25|2757.75|2768.4|2756.9|23
1734520010000|2024-12-18 11:06:50|2769.45|2757.95|2770.25|2758.75|2770.25|2758.75|2769.3|2757.8|8
1734520020000|2024-12-18 11:07:00|2770.38|2758.88|2770.38|2758.88|2771.45|2759.95|2770.35|2758.85|24
1734520030000|2024-12-18 11:07:10|2770.33|2758.83|2768.6|2757.1|2770.35|2758.85|2766.73|2755.23|21
1734520040000|2024-12-18 11:07:20|2768.52|2757.02|2770.55|2759.05|2771.25|2759.75|2768.33|2756.83|24
1734520050000|2024-12-18 11:07:30|2770.65|2759.15|2770.3|2758.8|2772.35|2760.85|2770.3|2758.8|16
1734520060000|2024-12-18 11:07:40|2770.28|2758.78|2771.3|2759.8|2771.45|2759.95|2770.25|2758.75|31
1734520070000|2024-12-18 11:07:50|2771.25|2759.75|2771.55|2760.05|2771.65|2760.15|2771.25|2759.75|20
1734520080000|2024-12-18 11:08:00|2771.51|2760.01|2772.4|2760.9|2772.6|2761.1|2771.25|2759.75|23
1734520090000|2024-12-18 11:08:10|2772.5|2761|2774.25|2762.75|2774.25|2762.75|2772.5|2761|17
1734520100000|2024-12-18 11:08:20|2774.34|2762.84|2773.46|2761.96|2774.35|2762.85|2773.33|2761.83|10
1734520110000|2024-12-18 11:08:30|2773.49|2761.99|2772.52|2761.02|2773.55|2762.05|2772.35|2760.85|26
1734520120000|2024-12-18 11:08:40|2772.41|2760.91|2772.47|2760.97|2773.36|2761.86|2772.34|2760.84|33
1734520130000|2024-12-18 11:08:50|2772.31|2760.81|2773.46|2761.96|2773.65|2762.15|2772.1|2760.6|31
1734520140000|2024-12-18 11:09:00|2773.42|2761.92|2774.25|2762.75|2774.25|2762.75|2773.25|2761.75|25
1734520150000|2024-12-18 11:09:10|2774.75|2763.25|2776.6|2765.1|2776.65|2765.15|2774.25|2762.75|24
1734520160000|2024-12-18 11:09:20|2777.5|2766|2777.23|2765.73|2777.5|2766|2776.65|2765.15|11
1734520170000|2024-12-18 11:09:30|2776.55|2765.05|2778.23|2766.73|2778.3|2766.8|2776.35|2764.85|24
1734520180000|2024-12-18 11:09:40|2778.25|2766.75|2779.75|2768.25|2779.75|2768.25|2778.2|2766.7|7
1734520190000|2024-12-18 11:09:50|2779.25|2767.75|2778.35|2766.85|2779.85|2768.35|2778.25|2766.75|16
1734520200000|2024-12-18 11:10:00|2778.25|2766.75|2778.32|2766.82|2779.25|2767.75|2778.25|2766.75|20
1734520210000|2024-12-18 11:10:10|2778.3|2766.8|2779.25|2767.75|2779.25|2767.75|2778.3|2766.8|5
1734520220000|2024-12-18 11:10:20|2779.75|2768.25|2779.3|2767.8|2779.95|2768.45|2779.25|2767.75|16
1734520230000|2024-12-18 11:10:30|2779.25|2767.75|2779.25|2767.75|2779.25|2767.75|2777.25|2765.75|20
1734520240000|2024-12-18 11:10:40|2779.34|2767.84|2779.95|2768.45|2780.15|2768.65|2779.34|2767.84|9
1734520250000|2024-12-18 11:10:50|2779.25|2767.75|2779.25|2767.75|2779.25|2767.75|2779.25|2767.75|1
1734520260000|2024-12-18 11:11:00|2779.75|2768.25|2780.15|2768.65|2781|2769.5|2779.25|2767.75|28
1734520270000|2024-12-18 11:11:10|2779.43|2767.93|2780.25|2768.75|2780.7|2769.2|2777.25|2765.75|29
1734520280000|2024-12-18 11:11:20|2780.35|2768.85|2780.4|2768.9|2780.85|2769.35|2780.25|2768.75|19
1734520290000|2024-12-18 11:11:30|2780.25|2768.75|2780.25|2768.75|2780.75|2769.25|2779.34|2767.84|16
1734520300000|2024-12-18 11:11:40|2780.45|2768.95|2779.5|2768|2780.45|2768.95|2779.31|2767.81|25
1734520310000|2024-12-18 11:11:50|2779.84|2768.34|2779.7|2768.2|2780.25|2768.75|2779.5|2768|10
1734520320000|2024-12-18 11:12:00|2780|2768.5|2779.41|2767.91|2780.11|2768.61|2779.25|2767.75|17
1734520330000|2024-12-18 11:12:10|2779.28|2767.78|2778.46|2766.96|2779.41|2767.91|2776.6|2765.1|29
1734520340000|2024-12-18 11:12:20|2778.43|2766.93|2777.54|2766.04|2778.43|2766.93|2777.4|2765.9|18
1734520350000|2024-12-18 11:12:30|2777.47|2765.97|2780.4|2768.9|2780.4|2768.9|2777.3|2765.8|28
1734520360000|2024-12-18 11:12:40|2780.33|2768.83|2778.67|2767.17|2780.33|2768.83|2778.65|2767.15|16
1734520370000|2024-12-18 11:12:50|2778.7|2767.2|2779.31|2767.81|2779.5|2768|2778.67|2767.17|18
1734520380000|2024-12-18 11:13:00|2779.35|2767.85|2779.25|2767.75|2779.45|2767.95|2778.5|2767|32
1734520390000|2024-12-18 11:13:10|2779.34|2767.84|2778.34|2766.84|2779.34|2767.84|2777.43|2765.93|28
1734520400000|2024-12-18 11:13:20|2778.31|2766.81|2777.23|2765.73|2778.34|2766.84|2777.1|2765.6|24
1734520410000|2024-12-18 11:13:30|2777.21|2765.71|2776.5|2765|2777.25|2765.75|2776.5|2765|7
1734520420000|2024-12-18 11:13:40|2776.48|2764.98|2774.5|2763|2776.65|2765.15|2774.43|2762.93|35
1734520430000|2024-12-18 11:13:50|2774.3|2762.8|2775.55|2764.05|2775.55|2764.05|2774.25|2762.75|24
1734520440000|2024-12-18 11:14:00|2776.3|2764.8|2775.7|2764.2|2776.5|2765|2775.6|2764.1|14
1734520450000|2024-12-18 11:14:10|2775.3|2763.8|2772.25|2760.75|2775.3|2763.8|2772.2|2760.7|18
1734520460000|2024-12-18 11:14:20|2771.9|2760.4|2771.35|2759.85|2771.9|2760.4|2771.23|2759.73|31
1734520470000|2024-12-18 11:14:30|2771.2|2759.7|2773.34|2761.84|2773.45|2761.95|2771.2|2759.7|29
1734520480000|2024-12-18 11:14:40|2773.31|2761.81|2770.21|2758.71|2773.31|2761.81|2769.65|2758.15|33
1734520490000|2024-12-18 11:14:50|2770.06|2758.56|2769.35|2757.85|2770.06|2758.56|2768.25|2756.75|34
1734520500000|2024-12-18 11:15:00|2769.25|2757.75|2770.34|2758.84|2770.45|2758.95|2769.25|2757.75|29
1734520510000|2024-12-18 11:15:10|2770.31|2758.81|2773.31|2761.81|2773.38|2761.88|2769.7|2758.2|28
1734520520000|2024-12-18 11:15:20|2773.25|2761.75|2772.35|2760.85|2774.25|2762.75|2772.35|2760.85|18
1734520530000|2024-12-18 11:15:30|2772.3|2760.8|2769.75|2758.25|2772.33|2760.83|2769.75|2758.25|27
1734520540000|2024-12-18 11:15:40|2769.6|2758.1|2770.01|2758.51|2770.45|2758.95|2768.25|2756.75|35
1734520550000|2024-12-18 11:15:50|2769.92|2758.42|2770.78|2759.28|2771.25|2759.75|2769.92|2758.42|30
1734520560000|2024-12-18 11:16:00|2770.64|2759.14|2770.57|2759.07|2771.25|2759.75|2770.2|2758.7|31
1734520570000|2024-12-18 11:16:10|2770.51|2759.01|2768.6|2757.1|2770.51|2759.01|2768.55|2757.05|25
1734520580000|2024-12-18 11:16:20|2768.55|2757.05|2771.25|2759.75|2771.45|2759.95|2768.35|2756.85|30
1734520590000|2024-12-18 11:16:30|2771.21|2759.71|2768.6|2757.1|2771.21|2759.71|2768.6|2757.1|33
1734520600000|2024-12-18 11:16:40|2768.55|2757.05|2770.25|2758.75|2770.25|2758.75|2768.05|2756.55|33
1734520610000|2024-12-18 11:16:50|2770.15|2758.65|2768.28|2756.78|2771.5|2760|2766.9|2755.4|33
1734520620000|2024-12-18 11:17:00|2768.3|2756.8|2766.1|2754.6|2768.3|2756.8|2765.25|2753.75|30
1734520630000|2024-12-18 11:17:10|2766.2|2754.7|2767.25|2755.75|2767.25|2755.75|2766.14|2754.64|13
1734520640000|2024-12-18 11:17:20|2767.15|2755.65|2765.6|2754.1|2767.15|2755.65|2765.31|2753.81|10
1734520650000|2024-12-18 11:17:30|2765.35|2753.85|2765.9|2754.4|2766.25|2754.75|2765.05|2753.55|31
1734520660000|2024-12-18 11:17:40|2765.95|2754.45|2766.8|2755.3|2768.25|2756.75|2765.95|2754.45|14
1734520670000|2024-12-18 11:17:50|2766.25|2754.75|2765.7|2754.2|2767|2755.5|2764.7|2753.2|20
1734520680000|2024-12-18 11:18:00|2766.1|2754.6|2768.4|2756.9|2768.4|2756.9|2765.65|2754.15|25
1734520690000|2024-12-18 11:18:10|2768.38|2756.88|2765.75|2754.25|2768.38|2756.88|2765.75|2754.25|26
1734520700000|2024-12-18 11:18:20|2766.25|2754.75|2769|2757.5|2769|2757.5|2765.9|2754.4|16
1734520710000|2024-12-18 11:18:30|2769.25|2757.75|2770.1|2758.6|2771.9|2760.4|2768.85|2757.35|28
1734520720000|2024-12-18 11:18:40|2770.2|2758.7|2767.5|2756|2770.25|2758.75|2767.28|2755.78|30
1734520730000|2024-12-18 11:18:50|2767.45|2755.95|2768.3|2756.8|2768.45|2756.95|2766.7|2755.2|20
1734520740000|2024-12-18 11:19:00|2767.99|2756.49|2769.25|2757.75|2769.25|2757.75|2767.5|2756|25
1734520750000|2024-12-18 11:19:10|2769.4|2757.9|2766.7|2755.2|2771.15|2759.65|2766.05|2754.55|33
1734520760000|2024-12-18 11:19:20|2766.65|2755.15|2767.54|2756.04|2767.57|2756.07|2766.4|2754.9|26
1734520770000|2024-12-18 11:19:30|2767.47|2755.97|2773.33|2761.83|2774.25|2762.75|2767.1|2755.6|35
1734520780000|2024-12-18 11:19:40|2773.31|2761.81|2773.47|2761.97|2773.47|2761.97|2771.7|2760.2|34
1734520790000|2024-12-18 11:19:50|2773.57|2762.07|2775.35|2763.85|2775.65|2764.15|2773.54|2762.04|21
1734520800000|2024-12-18 11:20:00|2776.05|2764.55|2774.28|2762.78|2776.05|2764.55|2774.2|2762.7|36
1734520810000|2024-12-18 11:20:10|2774.25|2762.75|2773.25|2761.75|2774.25|2762.75|2771.37|2759.87|32
1734520820000|2024-12-18 11:20:20|2772.75|2761.25|2773.25|2761.75|2773.5|2762|2772.75|2761.25|14
1734520830000|2024-12-18 11:20:30|2773.5|2762|2775.65|2764.15|2777.15|2765.65|2773.45|2761.95|20
1734520840000|2024-12-18 11:20:40|2775.25|2763.75|2774.4|2762.9|2775.25|2763.75|2774.25|2762.75|13
1734520850000|2024-12-18 11:20:50|2774.38|2762.88|2773.6|2762.1|2775.15|2763.65|2773.5|2762|31
1734520860000|2024-12-18 11:21:00|2774.15|2762.65|2771.48|2759.98|2774.15|2762.65|2771.48|2759.98|34
1734520870000|2024-12-18 11:21:10|2771.37|2759.87|2770.25|2758.75|2772.41|2760.91|2769.65|2758.15|29
1734520880000|2024-12-18 11:21:20|2770.45|2758.95|2768.41|2756.91|2770.45|2758.95|2768.41|2756.91|24
1734520890000|2024-12-18 11:21:30|2768.25|2756.75|2768.33|2756.83|2768.4|2756.9|2767.25|2755.75|17
1734520900000|2024-12-18 11:21:40|2768.29|2756.79|2765|2753.5|2768.33|2756.83|2764.6|2753.1|26
1734520910000|2024-12-18 11:21:50|2764.5|2753|2765.25|2753.75|2765.3|2753.8|2764.05|2752.55|25
1734520920000|2024-12-18 11:22:00|2765.2|2753.7|2768.48|2756.98|2768.55|2757.05|2765.15|2753.65|25
1734520930000|2024-12-18 11:22:10|2768.35|2756.85|2769.6|2758.1|2770.05|2758.55|2768.34|2756.84|33
1734520940000|2024-12-18 11:22:20|2770.15|2758.65|2769.25|2757.75|2770.25|2758.75|2768.6|2757.1|26
1734520950000|2024-12-18 11:22:30|2769.45|2757.95|2771.34|2759.84|2771.36|2759.86|2769.25|2757.75|25
1734520960000|2024-12-18 11:22:40|2771.31|2759.81|2770.05|2758.55|2772.95|2761.45|2770.05|2758.55|29
1734520970000|2024-12-18 11:22:50|2770.15|2758.65|2769.5|2758|2770.15|2758.65|2768.75|2757.25|25
1734520980000|2024-12-18 11:23:00|2769.35|2757.85|2769.62|2758.12|2771.1|2759.6|2768.65|2757.15|34
1734520990000|2024-12-18 11:23:10|2769.61|2758.11|2769.3|2757.8|2769.61|2758.11|2767.53|2756.03|37
1734521000000|2024-12-18 11:23:20|2769.65|2758.15|2769.15|2757.65|2770.5|2759|2769.15|2757.65|28
1734521010000|2024-12-18 11:23:30|2769.28|2757.78|2768.29|2756.79|2769.3|2757.8|2768.23|2756.73|27
1734521020000|2024-12-18 11:23:40|2768.41|2756.91|2769.25|2757.75|2769.25|2757.75|2768.28|2756.78|17
1734521030000|2024-12-18 11:23:50|2769.3|2757.8|2769.2|2757.7|2770.3|2758.8|2769.2|2757.7|14
1734521040000|2024-12-18 11:24:00|2769|2757.5|2770.47|2758.97|2770.5|2759|2768.54|2757.04|28
1734521050000|2024-12-18 11:24:10|2770.57|2759.07|2771.85|2760.35|2772.4|2760.9|2770.3|2758.8|32
1734521060000|2024-12-18 11:24:20|2772.31|2760.81|2770.73|2759.23|2772.31|2760.81|2770.38|2758.88|24
1734521070000|2024-12-18 11:24:30|2770.65|2759.15|2772.95|2761.45|2773.2|2761.7|2769.85|2758.35|34
1734521080000|2024-12-18 11:24:40|2772.45|2760.95|2772.2|2760.7|2773.2|2761.7|2771.6|2760.1|15
1734521090000|2024-12-18 11:24:50|2772.34|2760.84|2772.4|2760.9|2772.95|2761.45|2771.75|2760.25|23
1734521100000|2024-12-18 11:25:00|2772.55|2761.05|2771.25|2759.75|2772.6|2761.1|2771.25|2759.75|28
1734521110000|2024-12-18 11:25:10|2771.21|2759.71|2771.05|2759.55|2772.14|2760.64|2770.42|2758.92|31
1734521120000|2024-12-18 11:25:20|2771.15|2759.65|2767.55|2756.05|2771.15|2759.65|2767.55|2756.05|28
1734521130000|2024-12-18 11:25:30|2767.71|2756.21|2768.04|2756.54|2768.7|2757.2|2766.75|2755.25|30
1734521140000|2024-12-18 11:25:40|2767.99|2756.49|2768.23|2756.73|2768.45|2756.95|2767.15|2755.65|30
1734521150000|2024-12-18 11:25:50|2768.18|2756.68|2768.3|2756.8|2768.3|2756.8|2767.62|2756.12|32
1734521160000|2024-12-18 11:26:00|2768.35|2756.85|2768.8|2757.3|2769.25|2757.75|2768.33|2756.83|31
1734521170000|2024-12-18 11:26:10|2768.9|2757.4|2767.65|2756.15|2769.05|2757.55|2767.65|2756.15|29
1734521180000|2024-12-18 11:26:20|2768.15|2756.65|2769|2757.5|2769.05|2757.55|2768.15|2756.65|12
1734521190000|2024-12-18 11:26:30|2768.85|2757.35|2768.1|2756.6|2768.85|2757.35|2768.1|2756.6|26
1734521200000|2024-12-18 11:26:40|2768|2756.5|2768.38|2756.88|2768.45|2756.95|2767.23|2755.73|21
1734521210000|2024-12-18 11:26:50|2768.45|2756.95|2769.25|2757.75|2769.25|2757.75|2767.65|2756.15|33
1734521220000|2024-12-18 11:27:00|2769.34|2757.84|2769.1|2757.6|2770.45|2758.95|2769.1|2757.6|29
1734521230000|2024-12-18 11:27:10|2769|2757.5|2768.37|2756.87|2769.1|2757.6|2768.25|2756.75|15
1734521240000|2024-12-18 11:27:20|2768.34|2756.84|2768.23|2756.73|2769.34|2757.84|2768.2|2756.7|27
1734521250000|2024-12-18 11:27:30|2768.2|2756.7|2767.2|2755.7|2768.25|2756.75|2767.2|2755.7|7
1734521260000|2024-12-18 11:27:40|2767.3|2755.8|2765.36|2753.86|2767.3|2755.8|2765.23|2753.73|30
1734521270000|2024-12-18 11:27:50|2765.38|2753.88|2765.34|2753.84|2765.54|2754.04|2765.25|2753.75|23
1734521280000|2024-12-18 11:28:00|2765.24|2753.74|2767.38|2755.88|2767.6|2756.1|2764.94|2753.44|28
1734521290000|2024-12-18 11:28:10|2767.47|2755.97|2767.05|2755.55|2767.51|2756.01|2766.4|2754.9|14
1734521300000|2024-12-18 11:28:20|2767.25|2755.75|2768.25|2756.75|2768.25|2756.75|2767.25|2755.75|14
1734521310000|2024-12-18 11:28:30|2768.1|2756.6|2768.15|2756.65|2768.15|2756.65|2767.6|2756.1|6
1734521320000|2024-12-18 11:28:40|2768.04|2756.54|2768.28|2756.78|2768.45|2756.95|2768.04|2756.54|18
1734521330000|2024-12-18 11:28:50|2768.3|2756.8|2767.55|2756.05|2768.3|2756.8|2767.25|2755.75|17
1734521340000|2024-12-18 11:29:00|2767.28|2755.78|2767.34|2755.84|2767.4|2755.9|2766.95|2755.45|20
1734521350000|2024-12-18 11:29:10|2767.35|2755.85|2768.37|2756.87|2768.37|2756.87|2767.35|2755.85|10
1734521360000|2024-12-18 11:29:20|2768.55|2757.05|2768.25|2756.75|2768.55|2757.05|2767.45|2755.95|19
1734521370000|2024-12-18 11:29:30|2768|2756.5|2768.25|2756.75|2768.25|2756.75|2767.25|2755.75|16
1734521380000|2024-12-18 11:29:40|2767.85|2756.35|2766.3|2754.8|2767.85|2756.35|2766.3|2754.8|17
1734521390000|2024-12-18 11:29:50|2766.04|2754.54|2765.3|2753.8|2766.23|2754.73|2765.3|2753.8|25
1734521400000|2024-12-18 11:30:00|2765.31|2753.81|2764.38|2752.88|2765.31|2753.81|2764.37|2752.87|23
1734521410000|2024-12-18 11:30:10|2764.36|2752.86|2765.4|2753.9|2765.45|2753.95|2764.36|2752.86|27
1734521420000|2024-12-18 11:30:20|2765.45|2753.95|2765.28|2753.78|2765.5|2754|2765.28|2753.78|21
1734521430000|2024-12-18 11:30:30|2765.27|2753.77|2764.28|2752.78|2765.28|2753.78|2764.25|2752.75|19
1734521440000|2024-12-18 11:30:40|2764.35|2752.85|2765.57|2754.07|2767.15|2755.65|2764.25|2752.75|27
1734521450000|2024-12-18 11:30:50|2765.7|2754.2|2765.65|2754.15|2766.31|2754.81|2765.34|2753.84|32
1734521460000|2024-12-18 11:31:00|2766.2|2754.7|2768.33|2756.83|2769.25|2757.75|2766.2|2754.7|27
1734521470000|2024-12-18 11:31:10|2768.25|2756.75|2768.25|2756.75|2768.25|2756.75|2767.25|2755.75|10
1734521480000|2024-12-18 11:31:20|2768.38|2756.88|2768.4|2756.9|2768.52|2757.02|2767.75|2756.25|16
1734521490000|2024-12-18 11:31:30|2768.25|2756.75|2769.25|2757.75|2769.25|2757.75|2767.75|2756.25|14
1734521500000|2024-12-18 11:31:40|2769.2|2757.7|2768.34|2756.84|2769.2|2757.7|2767.85|2756.35|17
1734521510000|2024-12-18 11:31:50|2768.35|2756.85|2768.25|2756.75|2768.36|2756.86|2768|2756.5|12
1734521520000|2024-12-18 11:32:00|2768.4|2756.9|2769.1|2757.6|2769.15|2757.65|2768.4|2756.9|6
1734521530000|2024-12-18 11:32:10|2769.2|2757.7|2770.3|2758.8|2770.95|2759.45|2769.2|2757.7|20
1734521540000|2024-12-18 11:32:20|2770.25|2758.75|2769.23|2757.73|2770.25|2758.75|2769.23|2757.73|12
1734521550000|2024-12-18 11:32:30|2768.75|2757.25|2771.28|2759.78|2771.28|2759.78|2768.75|2757.25|21
1734521560000|2024-12-18 11:32:40|2771.38|2759.88|2772.42|2760.92|2772.45|2760.95|2771.38|2759.88|23
1734521570000|2024-12-18 11:32:50|2772.37|2760.87|2775.45|2763.95|2775.45|2763.95|2772.24|2760.74|32
1734521580000|2024-12-18 11:33:00|2775.38|2763.88|2773.35|2761.85|2776.52|2765.02|2773.35|2761.85|33
1734521590000|2024-12-18 11:33:10|2773.31|2761.81|2772.2|2760.7|2773.31|2761.81|2771.25|2759.75|25
1734521600000|2024-12-18 11:33:20|2772.15|2760.65|2771.25|2759.75|2772.2|2760.7|2771.25|2759.75|14
1734521610000|2024-12-18 11:33:30|2771.31|2759.81|2773.2|2761.7|2773.25|2761.75|2770.73|2759.23|16
1734521620000|2024-12-18 11:33:40|2773.25|2761.75|2771.41|2759.91|2773.25|2761.75|2771.41|2759.91|13
1734521630000|2024-12-18 11:33:50|2771.31|2759.81|2771.25|2759.75|2771.31|2759.81|2770.52|2759.02|12
1734521640000|2024-12-18 11:34:00|2771.4|2759.9|2771.4|2759.9|2771.4|2759.9|2770.95|2759.45|22
1734521650000|2024-12-18 11:34:10|2771.37|2759.87|2773.4|2761.9|2773.45|2761.95|2771.37|2759.87|11
1734521660000|2024-12-18 11:34:20|2773.38|2761.88|2772.45|2760.95|2773.45|2761.95|2772.05|2760.55|27
1734521670000|2024-12-18 11:34:30|2772.25|2760.75|2772.35|2760.85|2772.55|2761.05|2771.7|2760.2|24
1734521680000|2024-12-18 11:34:40|2772.45|2760.95|2773.15|2761.65|2773.2|2761.7|2772.25|2760.75|20
1734521690000|2024-12-18 11:34:50|2772.9|2761.4|2772.34|2760.84|2772.9|2761.4|2772.34|2760.84|15
1734521700000|2024-12-18 11:35:00|2772.22|2760.72|2773.43|2761.93|2775.3|2763.8|2771.65|2760.15|30
1734521710000|2024-12-18 11:35:10|2773.51|2762.01|2773.5|2762|2773.65|2762.15|2772.8|2761.3|27
1734521720000|2024-12-18 11:35:20|2773.46|2761.96|2772.25|2760.75|2773.46|2761.96|2772.25|2760.75|15
1734521730000|2024-12-18 11:35:30|2772.2|2760.7|2773.25|2761.75|2773.25|2761.75|2771.95|2760.45|6
1734521740000|2024-12-18 11:35:40|2773.54|2762.04|2774.97|2763.47|2774.97|2763.47|2773.23|2761.73|21
1734521750000|2024-12-18 11:35:50|2775.07|2763.57|2775.25|2763.75|2775.65|2764.15|2774.48|2762.98|32
1734521760000|2024-12-18 11:36:00|2774.75|2763.25|2773.65|2762.15|2775.34|2763.84|2773.4|2761.9|32
1734521770000|2024-12-18 11:36:10|2774.15|2762.65|2774.38|2762.88|2774.5|2763|2773.95|2762.45|18
1734521780000|2024-12-18 11:36:20|2774.5|2763|2775.15|2763.65|2775.15|2763.65|2774.35|2762.85|21
1734521790000|2024-12-18 11:36:30|2774.65|2763.15|2777.35|2765.85|2777.35|2765.85|2774.65|2763.15|13
1734521800000|2024-12-18 11:36:40|2777.85|2766.35|2777.36|2765.86|2778.25|2766.75|2776.75|2765.25|16
1734521810000|2024-12-18 11:36:50|2777.38|2765.88|2778.15|2766.65|2778.15|2766.65|2777.34|2765.84|9
1734521820000|2024-12-18 11:37:00|2778.4|2766.9|2778.75|2767.25|2779.15|2767.65|2778.25|2766.75|17
1734521830000|2024-12-18 11:37:10|2779.05|2767.55|2778.34|2766.84|2779.05|2767.55|2778.34|2766.84|8
1734521840000|2024-12-18 11:37:20|2778.28|2766.78|2779.17|2767.67|2779.17|2767.67|2777.8|2766.3|21
1734521850000|2024-12-18 11:37:30|2778.79|2767.29|2781.79|2770.29|2781.79|2770.29|2778.79|2767.29|11
1734521860000|2024-12-18 11:37:40|2782.4|2770.9|2781.7|2770.2|2782.4|2770.9|2781.7|2770.2|17
1734521870000|2024-12-18 11:37:50|2782.23|2770.73|2782.28|2770.78|2782.38|2770.88|2781.31|2769.81|24
1734521880000|2024-12-18 11:38:00|2782.25|2770.75|2783.25|2771.75|2783.45|2771.95|2781.7|2770.2|25
1734521890000|2024-12-18 11:38:10|2783.23|2771.73|2781.34|2769.84|2783.23|2771.73|2780.65|2769.15|31
1734521900000|2024-12-18 11:38:20|2781.31|2769.81|2782.04|2770.54|2782.25|2770.75|2780.6|2769.1|36
1734521910000|2024-12-18 11:38:30|2782.09|2770.59|2780.21|2768.71|2782.19|2770.69|2780.21|2768.71|30
1734521920000|2024-12-18 11:38:40|2780.23|2768.73|2779.3|2767.8|2780.23|2768.73|2778.75|2767.25|20
1734521930000|2024-12-18 11:38:50|2779.28|2767.78|2779.33|2767.83|2779.38|2767.88|2778.7|2767.2|23
1734521940000|2024-12-18 11:39:00|2779.28|2767.78|2779.21|2767.71|2779.38|2767.88|2778.65|2767.15|29
1734521950000|2024-12-18 11:39:10|2779.23|2767.73|2778.34|2766.84|2779.95|2768.45|2778.3|2766.8|29
1734521960000|2024-12-18 11:39:20|2778.36|2766.86|2779.1|2767.6|2779.25|2767.75|2778.36|2766.86|12
1734521970000|2024-12-18 11:39:30|2778.75|2767.25|2779.05|2767.55|2779.05|2767.55|2778.28|2766.78|17
1734521980000|2024-12-18 11:39:40|2779.25|2767.75|2779.2|2767.7|2779.45|2767.95|2779.2|2767.7|22
1734521990000|2024-12-18 11:39:50|2779.25|2767.75|2778.34|2766.84|2779.4|2767.9|2778.2|2766.7|25
1734522000000|2024-12-18 11:40:00|2778.31|2766.81|2778.25|2766.75|2778.31|2766.81|2778.1|2766.6|19
1734522010000|2024-12-18 11:40:10|2778.05|2766.55|2778.3|2766.8|2778.35|2766.85|2776.25|2764.75|13
1734522020000|2024-12-18 11:40:20|2778.25|2766.75|2776.46|2764.96|2778.25|2766.75|2776.4|2764.9|22
1734522030000|2024-12-18 11:40:30|2776.75|2765.25|2775.31|2763.81|2777.15|2765.65|2775.31|2763.81|16
1734522040000|2024-12-18 11:40:40|2774.38|2762.88|2774.22|2762.72|2774.38|2762.88|2773.55|2762.05|25
1734522050000|2024-12-18 11:40:50|2774.31|2762.81|2775.8|2764.3|2776.05|2764.55|2774.31|2762.81|15
1734522060000|2024-12-18 11:41:00|2775.85|2764.35|2777.38|2765.88|2777.53|2766.03|2775.5|2764|31
1734522070000|2024-12-18 11:41:10|2777.34|2765.84|2778.31|2766.81|2778.41|2766.91|2777.34|2765.84|27
1734522080000|2024-12-18 11:41:20|2778.28|2766.78|2778.1|2766.6|2778.28|2766.78|2777.5|2766|23
1734522090000|2024-12-18 11:41:30|2778.15|2766.65|2780.25|2768.75|2780.25|2768.75|2778|2766.5|22
1734522100000|2024-12-18 11:41:40|2780.3|2768.8|2782.38|2770.88|2782.4|2770.9|2779.55|2768.05|21
1734522110000|2024-12-18 11:41:50|2782.28|2770.78|2783.25|2771.75|2783.25|2771.75|2782.23|2770.73|21
1734522120000|2024-12-18 11:42:00|2783.1|2771.6|2781.18|2769.68|2783.22|2771.72|2781.18|2769.68|29
1734522130000|2024-12-18 11:42:10|2780.3|2768.8|2780.22|2768.72|2780.62|2769.12|2779.25|2767.75|35
1734522140000|2024-12-18 11:42:20|2779.6|2768.1|2779.7|2768.2|2780.05|2768.55|2778.53|2767.03|31
1734522150000|2024-12-18 11:42:30|2779.9|2768.4|2781.9|2770.4|2781.9|2770.4|2779.5|2768|23
1734522160000|2024-12-18 11:42:40|2782|2770.5|2781.7|2770.2|2783.22|2771.72|2781.45|2769.95|22
1734522170000|2024-12-18 11:42:50|2781.45|2769.95|2781.21|2769.71|2782.25|2770.75|2781.21|2769.71|27
1734522180000|2024-12-18 11:43:00|2781.2|2769.7|2781.09|2769.59|2781.2|2769.7|2780.45|2768.95|30
1734522190000|2024-12-18 11:43:10|2781.17|2769.67|2782.5|2771|2782.5|2771|2780.37|2768.87|26
1734522200000|2024-12-18 11:43:20|2783.25|2771.75|2782.25|2770.75|2783.25|2771.75|2782.25|2770.75|23
1734522210000|2024-12-18 11:43:30|2782.05|2770.55|2781.25|2769.75|2782.05|2770.55|2781.15|2769.65|13
1734522220000|2024-12-18 11:43:40|2780.55|2769.05|2779.9|2768.4|2781.2|2769.7|2779.52|2768.02|31
1734522230000|2024-12-18 11:43:50|2780.06|2768.56|2780.06|2768.56|2780.15|2768.65|2779.98|2768.48|24
1734522240000|2024-12-18 11:44:00|2780.15|2768.65|2780.05|2768.55|2780.25|2768.75|2780.05|2768.55|22
1734522250000|2024-12-18 11:44:10|2780.02|2768.52|2780.06|2768.56|2780.25|2768.75|2779.55|2768.05|23
1734522260000|2024-12-18 11:44:20|2780.21|2768.71|2779.91|2768.41|2780.28|2768.78|2779.83|2768.33|17
1734522270000|2024-12-18 11:44:30|2779.21|2767.71|2779.25|2767.75|2779.3|2767.8|2778.15|2766.65|20
1734522280000|2024-12-18 11:44:40|2779.35|2767.85|2778.7|2767.2|2779.35|2767.85|2778.7|2767.2|8
1734522290000|2024-12-18 11:44:50|2779.23|2767.73|2779.18|2767.68|2779.25|2767.75|2779.09|2767.59|24
1734522300000|2024-12-18 11:45:00|2779.2|2767.7|2778.23|2766.73|2779.2|2767.7|2778.19|2766.69|32
1734522310000|2024-12-18 11:45:10|2778.2|2766.7|2775.4|2763.9|2778.21|2766.71|2775.4|2763.9|29
1734522320000|2024-12-18 11:45:20|2775.75|2764.25|2775.65|2764.15|2776.23|2764.73|2774.55|2763.05|32
1734522330000|2024-12-18 11:45:30|2775.45|2763.95|2773.55|2762.05|2776.22|2764.72|2773.55|2762.05|30
1734522340000|2024-12-18 11:45:40|2773.62|2762.12|2773.35|2761.85|2774.1|2762.6|2772.5|2761|27
1734522350000|2024-12-18 11:45:50|2773.6|2762.1|2774.1|2762.6|2774.2|2762.7|2772.7|2761.2|29
1734522360000|2024-12-18 11:46:00|2773.95|2762.45|2773.25|2761.75|2773.95|2762.45|2772.19|2760.69|27
1734522370000|2024-12-18 11:46:10|2772.75|2761.25|2772.28|2760.78|2773.25|2761.75|2772.15|2760.65|24
1734522380000|2024-12-18 11:46:20|2772.3|2760.8|2772.18|2760.68|2772.45|2760.95|2772.1|2760.6|27
1734522390000|2024-12-18 11:46:30|2771.84|2760.34|2773.14|2761.64|2773.14|2761.64|2770.31|2758.81|35
1734522400000|2024-12-18 11:46:40|2773.2|2761.7|2772.7|2761.2|2773.25|2761.75|2772.25|2760.75|12
1734522410000|2024-12-18 11:46:50|2773.2|2761.7|2772.37|2760.87|2773.25|2761.75|2772.34|2760.84|15
1734522420000|2024-12-18 11:47:00|2772.3|2760.8|2776.1|2764.6|2776.25|2764.75|2772.3|2760.8|25
1734522430000|2024-12-18 11:47:10|2775.65|2764.15|2775.19|2763.69|2776.25|2764.75|2774.4|2762.9|27
1734522440000|2024-12-18 11:47:20|2775.25|2763.75|2775.25|2763.75|2775.35|2763.85|2774.7|2763.2|30
1734522450000|2024-12-18 11:47:30|2775.23|2763.73|2775.19|2763.69|2775.25|2763.75|2774.45|2762.95|27
1734522460000|2024-12-18 11:47:40|2775.21|2763.71|2775.52|2764.02|2775.52|2764.02|2774.38|2762.88|29
1734522470000|2024-12-18 11:47:50|2776.1|2764.6|2775.21|2763.71|2776.15|2764.65|2775.19|2763.69|26
1734522480000|2024-12-18 11:48:00|2775.28|2763.78|2776.3|2764.8|2776.3|2764.8|2775.15|2763.65|18
1734522490000|2024-12-18 11:48:10|2776.64|2765.14|2780|2768.5|2780|2768.5|2776.64|2765.14|21
1734522500000|2024-12-18 11:48:20|2780.05|2768.55|2780.04|2768.54|2780.8|2769.3|2779.5|2768|28
1734522510000|2024-12-18 11:48:30|2780.1|2768.6|2779.15|2767.65|2780.1|2768.6|2778.52|2767.02|28
1734522520000|2024-12-18 11:48:40|2779.19|2767.69|2779.4|2767.9|2779.4|2767.9|2779.19|2767.69|18
1734522530000|2024-12-18 11:48:50|2779.55|2768.05|2780.1|2768.6|2780.95|2769.45|2779.53|2768.03|34
1734522540000|2024-12-18 11:49:00|2780.15|2768.65|2779.75|2768.25|2780.21|2768.71|2778.85|2767.35|35
1734522550000|2024-12-18 11:49:10|2779.86|2768.36|2779.19|2767.69|2779.86|2768.36|2778.6|2767.1|33
1734522560000|2024-12-18 11:49:20|2779.17|2767.67|2782.25|2770.75|2783.25|2771.75|2779.17|2767.67|32
1734522570000|2024-12-18 11:49:30|2782.17|2770.67|2780.23|2768.73|2782.17|2770.67|2780.19|2768.69|22
1734522580000|2024-12-18 11:49:40|2780.31|2768.81|2781.15|2769.65|2781.23|2769.73|2778.97|2767.47|35
1734522590000|2024-12-18 11:49:50|2781.14|2769.64|2781.35|2769.85|2782.25|2770.75|2780.25|2768.75|22
1734522600000|2024-12-18 11:50:00|2781.25|2769.75|2782.35|2770.85|2782.4|2770.9|2780.8|2769.3|18
1734522610000|2024-12-18 11:50:10|2782.4|2770.9|2783.13|2771.63|2783.22|2771.72|2782.23|2770.73|25
1734522620000|2024-12-18 11:50:20|2783.21|2771.71|2785.4|2773.9|2785.4|2773.9|2783.21|2771.71|31
1734522630000|2024-12-18 11:50:30|2786.08|2774.58|2785.23|2773.73|2786.25|2774.75|2785.2|2773.7|20
1734522640000|2024-12-18 11:50:40|2785.25|2773.75|2786|2774.5|2786.05|2774.55|2784.32|2772.82|23
1734522650000|2024-12-18 11:50:50|2785.8|2774.3|2784.25|2772.75|2786.01|2774.51|2784.2|2772.7|22
1734522660000|2024-12-18 11:51:00|2784.24|2772.74|2784.25|2772.75|2784.25|2772.75|2784.2|2772.7|9
1734522670000|2024-12-18 11:51:10|2783.99|2772.49|2782.2|2770.7|2783.99|2772.49|2781.55|2770.05|22
1734522680000|2024-12-18 11:51:20|2782.18|2770.68|2783.15|2771.65|2783.15|2771.65|2781.55|2770.05|22
1734522690000|2024-12-18 11:51:30|2783.25|2771.75|2783.25|2771.75|2783.75|2772.25|2783.25|2771.75|11
1734522700000|2024-12-18 11:51:40|2783.2|2771.7|2782.23|2770.73|2783.25|2771.75|2781.65|2770.15|22
1734522710000|2024-12-18 11:51:50|2782.28|2770.78|2782.3|2770.8|2783.25|2771.75|2782.28|2770.78|27
1734522720000|2024-12-18 11:52:00|2782.35|2770.85|2781.75|2770.25|2783.25|2771.75|2781.73|2770.23|20
1734522730000|2024-12-18 11:52:10|2782.25|2770.75|2782.25|2770.75|2782.25|2770.75|2780.6|2769.1|30
1734522740000|2024-12-18 11:52:20|2781.6|2770.1|2780.85|2769.35|2782.25|2770.75|2780.77|2769.27|22
1734522750000|2024-12-18 11:52:30|2780.98|2769.48|2781.4|2769.9|2781.52|2770.02|2780.52|2769.02|28
1734522760000|2024-12-18 11:52:40|2781.38|2769.88|2780.2|2768.7|2781.38|2769.88|2779.5|2768|27
1734522770000|2024-12-18 11:52:50|2779.95|2768.45|2777.83|2766.33|2780.05|2768.55|2777.83|2766.33|28
1734522780000|2024-12-18 11:53:00|2777.5|2766|2778.33|2766.83|2779.3|2767.8|2777.5|2766|28
1734522790000|2024-12-18 11:53:10|2778.37|2766.87|2779.5|2768|2779.5|2768|2778.15|2766.65|29
1734522800000|2024-12-18 11:53:20|2779.45|2767.95|2780.38|2768.88|2780.47|2768.97|2779.4|2767.9|25
1734522810000|2024-12-18 11:53:30|2780.43|2768.93|2785.1|2773.6|2785.1|2773.6|2780.43|2768.93|29
1734522820000|2024-12-18 11:53:40|2785.05|2773.55|2786.05|2774.55|2786.05|2774.55|2784.23|2772.73|29
1734522830000|2024-12-18 11:53:50|2786.14|2774.64|2786.23|2774.73|2787.5|2776|2785.65|2774.15|30
1734522840000|2024-12-18 11:54:00|2785.5|2774|2789.05|2777.55|2789.1|2777.6|2785.35|2773.85|35
1734522850000|2024-12-18 11:54:10|2789.1|2777.6|2789.1|2777.6|2789.1|2777.6|2788.95|2777.45|5
1734522860000|2024-12-18 11:54:20|2789.65|2778.15|2788.55|2777.05|2789.65|2778.15|2788.25|2776.75|10
1734522870000|2024-12-18 11:54:30|2788.6|2777.1|2788.95|2777.45|2789.75|2778.25|2788.6|2777.1|13
1734522880000|2024-12-18 11:54:40|2788.9|2777.4|2791.22|2779.72|2791.22|2779.72|2788.54|2777.04|19
1734522890000|2024-12-18 11:54:50|2791.3|2779.8|2789.05|2777.55|2792.19|2780.69|2788.95|2777.45|28
1734522900000|2024-12-18 11:55:00|2789.1|2777.6|2787.04|2775.54|2789.55|2778.05|2786.5|2775|35
1734522910000|2024-12-18 11:55:10|2787.09|2775.59|2787.2|2775.7|2787.55|2776.05|2786.41|2774.91|34
1734522920000|2024-12-18 11:55:20|2787.05|2775.55|2786.33|2774.83|2787.25|2775.75|2786.15|2774.65|27
1734522930000|2024-12-18 11:55:30|2786.29|2774.79|2787.01|2775.51|2787.34|2775.84|2786.29|2774.79|32
1734522940000|2024-12-18 11:55:40|2787.04|2775.54|2787.27|2775.77|2788.05|2776.55|2787.03|2775.53|26
1734522950000|2024-12-18 11:55:50|2787.28|2775.78|2787.23|2775.73|2787.28|2775.78|2787.2|2775.7|20
1734522960000|2024-12-18 11:56:00|2787.25|2775.75|2784.35|2772.85|2787.28|2775.78|2784.35|2772.85|21
1734522970000|2024-12-18 11:56:10|2784.25|2772.75|2784.08|2772.58|2784.25|2772.75|2783.25|2771.75|30
1734522980000|2024-12-18 11:56:20|2784.2|2772.7|2788.15|2776.65|2788.15|2776.65|2784.18|2772.68|27
1734522990000|2024-12-18 11:56:30|2788.25|2776.75|2788.25|2776.75|2788.4|2776.9|2787.9|2776.4|19
1734523000000|2024-12-18 11:56:40|2788.15|2776.65|2787.36|2775.86|2788.15|2776.65|2787.25|2775.75|8
1734523010000|2024-12-18 11:56:50|2787.28|2775.78|2789.17|2777.67|2789.45|2777.95|2787.23|2775.73|25
1734523020000|2024-12-18 11:57:00|2789.22|2777.72|2791.25|2779.75|2791.55|2780.05|2789.12|2777.62|24
1734523030000|2024-12-18 11:57:10|2791.04|2779.54|2790.1|2778.6|2791.04|2779.54|2789.25|2777.75|31
1734523040000|2024-12-18 11:57:20|2790.15|2778.65|2791.33|2779.83|2791.45|2779.95|2789.6|2778.1|29
1734523050000|2024-12-18 11:57:30|2791.38|2779.88|2792.04|2780.54|2792.14|2780.64|2791.23|2779.73|26
1734523060000|2024-12-18 11:57:40|2792.02|2780.52|2792.14|2780.64|2792.21|2780.71|2791.98|2780.48|15
1734523070000|2024-12-18 11:57:50|2792.21|2780.71|2793.15|2781.65|2793.32|2781.82|2792.18|2780.68|16
1734523080000|2024-12-18 11:58:00|2793.21|2781.71|2791.4|2779.9|2793.21|2781.71|2791.4|2779.9|32
1734523090000|2024-12-18 11:58:10|2791.28|2779.78|2795.3|2783.8|2795.5|2784|2791.23|2779.73|28
1734523100000|2024-12-18 11:58:20|2795.25|2783.75|2795.3|2783.8|2795.52|2784.02|2795.2|2783.7|27
1734523110000|2024-12-18 11:58:30|2795.28|2783.78|2795.35|2783.85|2795.35|2783.85|2795.2|2783.7|15
1734523120000|2024-12-18 11:58:40|2795.55|2784.05|2796.7|2785.2|2796.7|2785.2|2795.55|2784.05|18
1734523130000|2024-12-18 11:58:50|2796.65|2785.15|2796.35|2784.85|2796.9|2785.4|2795.6|2784.1|11
1734523140000|2024-12-18 11:59:00|2796.4|2784.9|2797.12|2785.62|2797.25|2785.75|2796.34|2784.84|17
1734523150000|2024-12-18 11:59:10|2797.15|2785.65|2797.15|2785.65|2797.25|2785.75|2797.1|2785.6|10
1734523160000|2024-12-18 11:59:20|2797.3|2785.8|2798.9|2787.4|2798.9|2787.4|2797.2|2785.7|23
1734523170000|2024-12-18 11:59:30|2799|2787.5|2798.3|2786.8|2799|2787.5|2797.55|2786.05|20
1734523180000|2024-12-18 11:59:40|2798.15|2786.65|2798.6|2787.1|2798.9|2787.4|2798.15|2786.65|15
1734523190000|2024-12-18 11:59:50|2798.55|2787.05|2798.8|2787.3|2799.15|2787.65|2798.55|2787.05|24
1734523200000|2024-12-18 12:00:00|2798.2|2786.7|2792.3|2780.8|2798.4|2786.9|2792.3|2780.8|39
1734523210000|2024-12-18 12:00:10|2791.7|2780.2|2792.25|2780.75|2793.11|2781.61|2791.6|2780.1|34
1734523220000|2024-12-18 12:00:20|2791.98|2780.48|2791.34|2779.84|2792.23|2780.73|2791.25|2779.75|30
1734523230000|2024-12-18 12:00:30|2791.25|2779.75|2791.25|2779.75|2792.3|2780.8|2791.25|2779.75|16
1734523240000|2024-12-18 12:00:40|2791.4|2779.9|2789.25|2777.75|2792.85|2781.35|2788.23|2776.73|36
1734523250000|2024-12-18 12:00:50|2788.75|2777.25|2786.23|2774.73|2788.84|2777.34|2785.7|2774.2|27
1734523260000|2024-12-18 12:01:00|2785.75|2774.25|2783.35|2771.85|2787.28|2775.78|2782.95|2771.45|34
1734523270000|2024-12-18 12:01:10|2783.4|2771.9|2783.9|2772.4|2784.65|2773.15|2782.9|2771.4|31
1734523280000|2024-12-18 12:01:20|2784.25|2772.75|2784.37|2772.87|2784.38|2772.88|2784.2|2772.7|25
1734523290000|2024-12-18 12:01:30|2784.33|2772.83|2786.33|2774.83|2787.4|2775.9|2784.2|2772.7|29
1734523300000|2024-12-18 12:01:40|2786.3|2774.8|2789.1|2777.6|2789.27|2777.77|2785.75|2774.25|25
1734523310000|2024-12-18 12:01:50|2788.3|2776.8|2788.34|2776.84|2788.34|2776.84|2786.2|2774.7|31
1734523320000|2024-12-18 12:02:00|2788.32|2776.82|2787.33|2775.83|2788.45|2776.95|2787.17|2775.67|33
1734523330000|2024-12-18 12:02:10|2787.34|2775.84|2787.31|2775.81|2788.25|2776.75|2786.6|2775.1|33
1734523340000|2024-12-18 12:02:20|2786.85|2775.35|2789.39|2777.89|2790.3|2778.8|2786.85|2775.35|37
1734523350000|2024-12-18 12:02:30|2789.28|2777.78|2789.65|2778.15|2790.53|2779.03|2787.61|2776.11|28
1734523360000|2024-12-18 12:02:40|2789.6|2778.1|2789.56|2778.06|2789.71|2778.21|2789.28|2777.78|29
1734523370000|2024-12-18 12:02:50|2789.5|2778|2789.5|2778|2790.31|2778.81|2789.36|2777.86|28
1734523380000|2024-12-18 12:03:00|2789.44|2777.94|2790.4|2778.9|2790.5|2779|2789.3|2777.8|29
1734523390000|2024-12-18 12:03:10|2790.65|2779.15|2793.25|2781.75|2793.75|2782.25|2790.65|2779.15|15
1734523400000|2024-12-18 12:03:20|2793.65|2782.15|2793.28|2781.78|2793.65|2782.15|2793.25|2781.75|16
1734523410000|2024-12-18 12:03:30|2793.34|2781.84|2791.7|2780.2|2793.34|2781.84|2790.75|2779.25|31
1734523420000|2024-12-18 12:03:40|2791.85|2780.35|2789.53|2778.03|2791.89|2780.39|2788.75|2777.25|28
1734523430000|2024-12-18 12:03:50|2789.75|2778.25|2790.57|2779.07|2790.63|2779.13|2789.75|2778.25|31
1734523440000|2024-12-18 12:04:00|2790.47|2778.97|2790.44|2778.94|2790.77|2779.27|2790.34|2778.84|23
1734523450000|2024-12-18 12:04:10|2790.41|2778.91|2793.65|2782.15|2793.65|2782.15|2790.3|2778.8|25
1734523460000|2024-12-18 12:04:20|2793.6|2782.1|2794.36|2782.86|2794.82|2783.32|2793.25|2781.75|27
1734523470000|2024-12-18 12:04:30|2794.38|2782.88|2795.25|2783.75|2795.25|2783.75|2793.58|2782.08|28
1734523480000|2024-12-18 12:04:40|2795.23|2783.73|2795.25|2783.75|2795.25|2783.75|2794.75|2783.25|6
1734523490000|2024-12-18 12:04:50|2795.45|2783.95|2795.28|2783.78|2796.15|2784.65|2794.57|2783.07|14
1734523500000|2024-12-18 12:05:00|2795.35|2783.85|2793.31|2781.81|2795.35|2783.85|2792.3|2780.8|29
1734523510000|2024-12-18 12:05:10|2793.28|2781.78|2793.2|2781.7|2793.3|2781.8|2793.2|2781.7|22
1734523520000|2024-12-18 12:05:20|2793.3|2781.8|2793.99|2782.49|2794.43|2782.93|2792.83|2781.33|30
1734523530000|2024-12-18 12:05:30|2793.9|2782.4|2793.9|2782.4|2794.8|2783.3|2792.52|2781.02|34
1734523540000|2024-12-18 12:05:40|2793.85|2782.35|2793.55|2782.05|2794.1|2782.6|2793.55|2782.05|26
1734523550000|2024-12-18 12:05:50|2793.1|2781.6|2791.1|2779.6|2793.11|2781.61|2791.1|2779.6|34
1734523560000|2024-12-18 12:06:00|2790.82|2779.32|2790.51|2779.01|2791|2779.5|2788.73|2777.23|38
1734523570000|2024-12-18 12:06:10|2790.5|2779|2792.23|2780.73|2792.45|2780.95|2790.45|2778.95|23
1734523580000|2024-12-18 12:06:20|2791.73|2780.23|2790.25|2778.75|2791.73|2780.23|2789.95|2778.45|20
1734523590000|2024-12-18 12:06:30|2790.35|2778.85|2788.05|2776.55|2790.35|2778.85|2788.05|2776.55|16
1734523600000|2024-12-18 12:06:40|2788.25|2776.75|2789|2777.5|2789.35|2777.85|2788.15|2776.65|19
1734523610000|2024-12-18 12:06:50|2788.95|2777.45|2788.75|2777.25|2789.5|2778|2788.57|2777.07|22
1734523620000|2024-12-18 12:07:00|2788.7|2777.2|2789.3|2777.8|2789.35|2777.85|2788.5|2777|24
1734523630000|2024-12-18 12:07:10|2789.36|2777.86|2785.45|2773.95|2789.46|2777.96|2785.45|2773.95|25
1734523640000|2024-12-18 12:07:20|2785.3|2773.8|2786.5|2775|2787.3|2775.8|2784.52|2773.02|24
1734523650000|2024-12-18 12:07:30|2786.55|2775.05|2786.4|2774.9|2786.6|2775.1|2786.23|2774.73|27
1734523660000|2024-12-18 12:07:40|2786.25|2774.75|2786.55|2775.05|2786.65|2775.15|2786.25|2774.75|15
1734523670000|2024-12-18 12:07:50|2786.49|2774.99|2788.7|2777.2|2789.2|2777.7|2786.25|2774.75|20
1734523680000|2024-12-18 12:08:00|2789.1|2777.6|2789.56|2778.06|2790.25|2778.75|2788.9|2777.4|16
1734523690000|2024-12-18 12:08:10|2789.6|2778.1|2786.28|2774.78|2789.7|2778.2|2786.28|2774.78|26
1734523700000|2024-12-18 12:08:20|2786.38|2774.88|2784.6|2773.1|2786.5|2775|2784.6|2773.1|24
1734523710000|2024-12-18 12:08:30|2784.55|2773.05|2785.25|2773.75|2785.36|2773.86|2784.25|2772.75|30
1734523720000|2024-12-18 12:08:40|2785.2|2773.7|2785.34|2773.84|2785.34|2773.84|2785.18|2773.68|24
1734523730000|2024-12-18 12:08:50|2785.3|2773.8|2783.94|2772.44|2785.35|2773.85|2783.94|2772.44|24
1734523740000|2024-12-18 12:09:00|2783.22|2771.72|2783.4|2771.9|2784.25|2772.75|2782.25|2770.75|28
1734523750000|2024-12-18 12:09:10|2783.38|2771.88|2783.25|2771.75|2784.3|2772.8|2782.97|2771.47|27
1734523760000|2024-12-18 12:09:20|2783.6|2772.1|2783.25|2771.75|2784.1|2772.6|2783.25|2771.75|26
1734523770000|2024-12-18 12:09:30|2783.1|2771.6|2783.1|2771.6|2783.1|2771.6|2782.55|2771.05|6
1734523780000|2024-12-18 12:09:40|2783|2771.5|2783.22|2771.72|2783.22|2771.72|2782.25|2770.75|7
1734523790000|2024-12-18 12:09:50|2783.21|2771.71|2783.55|2772.05|2784.5|2773|2783.21|2771.71|16
1734523800000|2024-12-18 12:10:00|2783.75|2772.25|2784.89|2773.39|2784.89|2773.39|2783.55|2772.05|23
1734523810000|2024-12-18 12:10:10|2784.9|2773.4|2781.6|2770.1|2784.9|2773.4|2781.6|2770.1|28
1734523820000|2024-12-18 12:10:20|2781.45|2769.95|2781.23|2769.73|2781.45|2769.95|2779.45|2767.95|35
1734523830000|2024-12-18 12:10:30|2781.15|2769.65|2780.25|2768.75|2781.25|2769.75|2780.25|2768.75|15
1734523840000|2024-12-18 12:10:40|2780.23|2768.73|2781.2|2769.7|2781.55|2770.05|2780.23|2768.73|30
1734523850000|2024-12-18 12:10:50|2780.45|2768.95|2782.28|2770.78|2782.3|2770.8|2780.45|2768.95|21
1734523860000|2024-12-18 12:11:00|2782.21|2770.71|2782.29|2770.79|2782.3|2770.8|2781.78|2770.28|15
1734523870000|2024-12-18 12:11:10|2782.25|2770.75|2782.28|2770.78|2782.29|2770.79|2781.55|2770.05|23
1734523880000|2024-12-18 12:11:20|2782.25|2770.75|2784.34|2772.84|2784.35|2772.85|2782.25|2770.75|16
1734523890000|2024-12-18 12:11:30|2784.31|2772.81|2784.2|2772.7|2785.23|2773.73|2784.2|2772.7|27
1734523900000|2024-12-18 12:11:40|2784.28|2772.78|2784.3|2772.8|2784.35|2772.85|2783.22|2771.72|29
1734523910000|2024-12-18 12:11:50|2784.23|2772.73|2784.06|2772.56|2784.23|2772.73|2783.6|2772.1|22
1734523920000|2024-12-18 12:12:00|2783.96|2772.46|2785.1|2773.6|2785.25|2773.75|2783.94|2772.44|31
1734523930000|2024-12-18 12:12:10|2785.05|2773.55|2785.12|2773.62|2785.2|2773.7|2783.95|2772.45|26
1734523940000|2024-12-18 12:12:20|2785.28|2773.78|2785.25|2773.75|2785.55|2774.05|2783.45|2771.95|25
1734523950000|2024-12-18 12:12:30|2785.3|2773.8|2785.8|2774.3|2786|2774.5|2785.25|2773.75|16
1734523960000|2024-12-18 12:12:40|2785.9|2774.4|2786.1|2774.6|2786.15|2774.65|2785.9|2774.4|16
1734523970000|2024-12-18 12:12:50|2785.95|2774.45|2786.25|2774.75|2786.25|2774.75|2785.25|2773.75|17
1734523980000|2024-12-18 12:13:00|2786.75|2775.25|2784.4|2772.9|2787.45|2775.95|2784.4|2772.9|15
1734523990000|2024-12-18 12:13:10|2784.35|2772.85|2784.25|2772.75|2785.15|2773.65|2783.51|2772.01|29
1734524000000|2024-12-18 12:13:20|2784.24|2772.74|2781.35|2769.85|2784.24|2772.74|2781.25|2769.75|26
1734524010000|2024-12-18 12:13:30|2781.38|2769.88|2781.99|2770.49|2782.95|2771.45|2781.38|2769.88|29
1734524020000|2024-12-18 12:13:40|2782|2770.5|2782.29|2770.79|2782.29|2770.79|2781.94|2770.44|12
1734524030000|2024-12-18 12:13:50|2782.22|2770.72|2781.8|2770.3|2782.55|2771.05|2781.8|2770.3|33
1734524040000|2024-12-18 12:14:00|2781.75|2770.25|2783.25|2771.75|2783.25|2771.75|2781.75|2770.25|21
1734524050000|2024-12-18 12:14:10|2783.2|2771.7|2783.23|2771.73|2784.15|2772.65|2783.05|2771.55|16
1734524060000|2024-12-18 12:14:20|2783.25|2771.75|2783.87|2772.37|2784.03|2772.53|2781.7|2770.2|23
1734524070000|2024-12-18 12:14:30|2783.93|2772.43|2784.25|2772.75|2784.46|2772.96|2783.28|2771.78|22
1734524080000|2024-12-18 12:14:40|2784.2|2772.7|2785.05|2773.55|2785.1|2773.6|2783.28|2771.78|30
1734524090000|2024-12-18 12:14:50|2784.95|2773.45|2784.95|2773.45|2785.15|2773.65|2784.7|2773.2|20
1734524100000|2024-12-18 12:15:00|2784.8|2773.3|2783.25|2771.75|2784.8|2773.3|2780.8|2769.3|34
1734524110000|2024-12-18 12:15:10|2783.2|2771.7|2785.25|2773.75|2785.55|2774.05|2782.9|2771.4|31
1734524120000|2024-12-18 12:15:20|2784.88|2773.38|2787.38|2775.88|2787.5|2776|2784.88|2773.38|33
1734524130000|2024-12-18 12:15:30|2787.29|2775.79|2786.2|2774.7|2788|2776.5|2786.2|2774.7|30
1734524140000|2024-12-18 12:15:40|2786.25|2774.75|2786.58|2775.08|2786.65|2775.15|2785.1|2773.6|27
1734524150000|2024-12-18 12:15:50|2786.72|2775.22|2784.25|2772.75|2787.1|2775.6|2783.75|2772.25|32
1734524160000|2024-12-18 12:16:00|2784.19|2772.69|2784.25|2772.75|2784.4|2772.9|2783.33|2771.83|27
1734524170000|2024-12-18 12:16:10|2784.1|2772.6|2780.23|2768.73|2784.1|2772.6|2780.12|2768.62|21
1734524180000|2024-12-18 12:16:20|2780.25|2768.75|2781.7|2770.2|2781.7|2770.2|2780.25|2768.75|30
1734524190000|2024-12-18 12:16:30|2781.75|2770.25|2784.25|2772.75|2786.25|2774.75|2781.75|2770.25|34
1734524200000|2024-12-18 12:16:40|2784.33|2772.83|2782.15|2770.65|2784.41|2772.91|2782.15|2770.65|32
1734524210000|2024-12-18 12:16:50|2782.05|2770.55|2783.45|2771.95|2783.55|2772.05|2781.6|2770.1|37
1734524220000|2024-12-18 12:17:00|2784.06|2772.56|2786.1|2774.6|2786.15|2774.65|2783.75|2772.25|37
1734524230000|2024-12-18 12:17:10|2785.73|2774.23|2787.35|2775.85|2787.35|2775.85|2785.73|2774.23|28
1734524240000|2024-12-18 12:17:20|2787.25|2775.75|2786.25|2774.75|2787.25|2775.75|2785.25|2773.75|15
1734524250000|2024-12-18 12:17:30|2786|2774.5|2783|2771.5|2786.15|2774.65|2782.75|2771.25|33
1734524260000|2024-12-18 12:17:40|2782.95|2771.45|2783.31|2771.81|2783.35|2771.85|2781.75|2770.25|30
1734524270000|2024-12-18 12:17:50|2783.28|2771.78|2781.8|2770.3|2783.36|2771.86|2781.75|2770.25|31
1734524280000|2024-12-18 12:18:00|2781.36|2769.86|2784.6|2773.1|2784.6|2773.1|2781.25|2769.75|30
1734524290000|2024-12-18 12:18:10|2784.85|2773.35|2785.75|2774.25|2786.34|2774.84|2784.85|2773.35|27
1734524300000|2024-12-18 12:18:20|2786.25|2774.75|2786.25|2774.75|2786.25|2774.75|2784.67|2773.17|28
1734524310000|2024-12-18 12:18:30|2786.23|2774.73|2785.1|2773.6|2786.25|2774.75|2784.38|2772.88|24
1734524320000|2024-12-18 12:18:40|2785.05|2773.55|2782.25|2770.75|2785.1|2773.6|2781.9|2770.4|28
1734524330000|2024-12-18 12:18:50|2782.55|2771.05|2782.04|2770.54|2782.7|2771.2|2781.87|2770.37|19
1734524340000|2024-12-18 12:19:00|2782.02|2770.52|2780.75|2769.25|2782.02|2770.52|2780.05|2768.55|32
1734524350000|2024-12-18 12:19:10|2781.25|2769.75|2780.25|2768.75|2781.25|2769.75|2780.21|2768.71|14
1734524360000|2024-12-18 12:19:20|2780.45|2768.95|2780.45|2768.95|2781.1|2769.6|2780.25|2768.75|17
1734524370000|2024-12-18 12:19:30|2780.35|2768.85|2778.75|2767.25|2780.35|2768.85|2778.25|2766.75|12
1734524380000|2024-12-18 12:19:40|2779.25|2767.75|2778.05|2766.55|2779.25|2767.75|2777.9|2766.4|30
1734524390000|2024-12-18 12:19:50|2777.3|2765.8|2776|2764.5|2778.28|2766.78|2776|2764.5|27
1734524400000|2024-12-18 12:20:00|2776.14|2764.64|2775.05|2763.55|2776.23|2764.73|2775.01|2763.51|31
1734524410000|2024-12-18 12:20:10|2775.02|2763.52|2775.3|2763.8|2775.75|2764.25|2775.01|2763.51|31
1734524420000|2024-12-18 12:20:20|2775.01|2763.51|2774.94|2763.44|2775.18|2763.68|2774.94|2763.44|28
1734524430000|2024-12-18 12:20:30|2775.17|2763.67|2773.39|2761.89|2775.17|2763.67|2773.37|2761.87|29
1734524440000|2024-12-18 12:20:40|2773.42|2761.92|2772.4|2760.9|2774.4|2762.9|2772.3|2760.8|31
1734524450000|2024-12-18 12:20:50|2772.73|2761.23|2773.12|2761.62|2773.52|2762.02|2772.73|2761.23|36
1734524460000|2024-12-18 12:21:00|2773.06|2761.56|2774.15|2762.65|2774.4|2762.9|2772.5|2761|34
1734524470000|2024-12-18 12:21:10|2774.19|2762.69|2773.5|2762|2774.37|2762.87|2771.4|2759.9|37
1734524480000|2024-12-18 12:21:20|2773.54|2762.04|2773.52|2762.02|2773.8|2762.3|2773.25|2761.75|33
1734524490000|2024-12-18 12:21:30|2773.57|2762.07|2774.94|2763.44|2776.3|2764.8|2773.52|2762.02|32
1734524500000|2024-12-18 12:21:40|2775.49|2763.99|2771.83|2760.33|2775.49|2763.99|2771.83|2760.33|33
1734524510000|2024-12-18 12:21:50|2772.25|2760.75|2773.3|2761.8|2773.3|2761.8|2771.45|2759.95|20
1734524520000|2024-12-18 12:22:00|2772.8|2761.3|2773.3|2761.8|2774.25|2762.75|2772.2|2760.7|31
1734524530000|2024-12-18 12:22:10|2773.25|2761.75|2773.9|2762.4|2774.25|2762.75|2773.15|2761.65|26
1734524540000|2024-12-18 12:22:20|2773.95|2762.45|2772.16|2760.66|2774.2|2762.7|2772.06|2760.56|30
1734524550000|2024-12-18 12:22:30|2772.06|2760.56|2769.3|2757.8|2772.1|2760.6|2769.3|2757.8|22
1734524560000|2024-12-18 12:22:40|2769.6|2758.1|2770.15|2758.65|2770.25|2758.75|2769.6|2758.1|10
1734524570000|2024-12-18 12:22:50|2770.12|2758.62|2769.9|2758.4|2770.28|2758.78|2769.9|2758.4|19
1734524580000|2024-12-18 12:23:00|2769.84|2758.34|2770.6|2759.1|2770.6|2759.1|2769.05|2757.55|19
1734524590000|2024-12-18 12:23:10|2770.57|2759.07|2771.2|2759.7|2771.35|2759.85|2769.95|2758.45|24
1734524600000|2024-12-18 12:23:20|2771.05|2759.55|2771.15|2759.65|2771.15|2759.65|2770.55|2759.05|24
1734524610000|2024-12-18 12:23:30|2771.2|2759.7|2771.41|2759.91|2771.41|2759.91|2770.9|2759.4|8
1734524620000|2024-12-18 12:23:40|2771.7|2760.2|2769.85|2758.35|2772.1|2760.6|2769.6|2758.1|25
1734524630000|2024-12-18 12:23:50|2769.9|2758.4|2770.15|2758.65|2770.2|2758.7|2768.75|2757.25|23
1734524640000|2024-12-18 12:24:00|2769.65|2758.15|2767.3|2755.8|2770.1|2758.6|2767.3|2755.8|31
1734524650000|2024-12-18 12:24:10|2767.35|2755.85|2766.25|2754.75|2767.4|2755.9|2766.25|2754.75|27
1734524660000|2024-12-18 12:24:20|2766.15|2754.65|2766.29|2754.79|2766.35|2754.85|2765.48|2753.98|30
1734524670000|2024-12-18 12:24:30|2766.37|2754.87|2766.55|2755.05|2766.55|2755.05|2766.29|2754.79|26
1734524680000|2024-12-18 12:24:40|2767.25|2755.75|2767.05|2755.55|2767.35|2755.85|2767.05|2755.55|4
1734524690000|2024-12-18 12:24:50|2767.24|2755.74|2765.75|2754.25|2767.65|2756.15|2765.75|2754.25|27
1734524700000|2024-12-18 12:25:00|2765.82|2754.32|2765.44|2753.94|2766.25|2754.75|2765.44|2753.94|32
1734524710000|2024-12-18 12:25:10|2765.37|2753.87|2765.75|2754.25|2766|2754.5|2764.6|2753.1|33
1734524720000|2024-12-18 12:25:20|2765.51|2754.01|2766|2754.5|2766.25|2754.75|2765.47|2753.97|30
1734524730000|2024-12-18 12:25:30|2765.95|2754.45|2765.4|2753.9|2765.95|2754.45|2764.84|2753.34|36
1734524740000|2024-12-18 12:25:40|2765.39|2753.89|2763.85|2752.35|2765.45|2753.95|2763.85|2752.35|31
1734524750000|2024-12-18 12:25:50|2763.8|2752.3|2762|2750.5|2763.8|2752.3|2762|2750.5|22
1734524760000|2024-12-18 12:26:00|2761.8|2750.3|2764.55|2753.05|2764.55|2753.05|2761.8|2750.3|11
1734524770000|2024-12-18 12:26:10|2765|2753.5|2764.25|2752.75|2765.2|2753.7|2764.1|2752.6|32
1734524780000|2024-12-18 12:26:20|2764.15|2752.65|2761.25|2749.75|2764.15|2752.65|2761.25|2749.75|30
1734524790000|2024-12-18 12:26:30|2761.3|2749.8|2760.45|2748.95|2761.3|2749.8|2760.38|2748.88|31
1734524800000|2024-12-18 12:26:40|2760.13|2748.63|2760.95|2749.45|2761.15|2749.65|2759.85|2748.35|33
1734524810000|2024-12-18 12:26:50|2760.9|2749.4|2761|2749.5|2761.05|2749.55|2760.65|2749.15|9
1734524820000|2024-12-18 12:27:00|2760.9|2749.4|2763.39|2751.89|2763.39|2751.89|2760.75|2749.25|21
1734524830000|2024-12-18 12:27:10|2763.85|2752.35|2764.1|2752.6|2764.1|2752.6|2763.01|2751.51|28
1734524840000|2024-12-18 12:27:20|2763.95|2752.45|2763.9|2752.4|2764.6|2753.1|2763.85|2752.35|23
1734524850000|2024-12-18 12:27:30|2763.99|2752.49|2763.35|2751.85|2764.08|2752.58|2763.04|2751.54|28
1734524860000|2024-12-18 12:27:40|2763.5|2752|2765.17|2753.67|2765.37|2753.87|2763.45|2751.95|29
1734524870000|2024-12-18 12:27:50|2765.2|2753.7|2764.83|2753.33|2765.25|2753.75|2764.83|2753.33|23
1734524880000|2024-12-18 12:28:00|2764.37|2752.87|2763.21|2751.71|2764.37|2752.87|2763.21|2751.71|34
1734524890000|2024-12-18 12:28:10|2763.14|2751.64|2761.25|2749.75|2763.4|2751.9|2761.15|2749.65|27
1734524900000|2024-12-18 12:28:20|2761.3|2749.8|2761.25|2749.75|2761.45|2749.95|2761.1|2749.6|19
1734524910000|2024-12-18 12:28:30|2761.3|2749.8|2760.61|2749.11|2761.47|2749.97|2760.6|2749.1|21
1734524920000|2024-12-18 12:28:40|2760.65|2749.15|2759.96|2748.46|2760.69|2749.19|2759.78|2748.28|33
1734524930000|2024-12-18 12:28:50|2759.54|2748.04|2759.3|2747.8|2759.96|2748.46|2759.28|2747.78|23
1734524940000|2024-12-18 12:29:00|2759.55|2748.05|2758.43|2746.93|2759.55|2748.05|2758.43|2746.93|18
1734524950000|2024-12-18 12:29:10|2758.4|2746.9|2757.25|2745.75|2758.4|2746.9|2757.25|2745.75|22
1734524960000|2024-12-18 12:29:20|2756.95|2745.45|2756.4|2744.9|2757.25|2745.75|2756.3|2744.8|23
1734524970000|2024-12-18 12:29:30|2756.35|2744.85|2754.28|2742.78|2756.35|2744.85|2754.28|2742.78|26
1734524980000|2024-12-18 12:29:40|2754.22|2742.72|2752.92|2741.42|2755|2743.5|2752.5|2741|36
1734524990000|2024-12-18 12:29:50|2752.65|2741.15|2752.37|2740.87|2752.65|2741.15|2752.25|2740.75|34
1734525000000|2024-12-18 12:30:00|2752.38|2740.88|2752.29|2740.79|2752.4|2740.9|2751.45|2739.95|21
1734525010000|2024-12-18 12:30:10|2752.3|2740.8|2752.75|2741.25|2753.35|2741.85|2752.2|2740.7|24
1734525020000|2024-12-18 12:30:20|2752.25|2740.75|2752.23|2740.73|2753.05|2741.55|2752.23|2740.73|18
1734525030000|2024-12-18 12:30:30|2752.21|2740.71|2756.25|2744.75|2756.25|2744.75|2752.21|2740.71|31
1734525040000|2024-12-18 12:30:40|2756.45|2744.95|2756.3|2744.8|2757.6|2746.1|2755.95|2744.45|31
1734525050000|2024-12-18 12:30:50|2756.25|2744.75|2757.3|2745.8|2757.62|2746.12|2756.1|2744.6|28
1734525060000|2024-12-18 12:31:00|2757.25|2745.75|2754|2742.5|2757.5|2746|2753.85|2742.35|24
1734525070000|2024-12-18 12:31:10|2754.25|2742.75|2753.3|2741.8|2754.25|2742.75|2753.05|2741.55|18
1734525080000|2024-12-18 12:31:20|2753.4|2741.9|2752.25|2740.75|2753.45|2741.95|2752.25|2740.75|26
1734525090000|2024-12-18 12:31:30|2752.21|2740.71|2752.25|2740.75|2752.45|2740.95|2751.7|2740.2|30
1734525100000|2024-12-18 12:31:40|2752.15|2740.65|2750.46|2738.96|2752.15|2740.65|2750.44|2738.94|19
1734525110000|2024-12-18 12:31:50|2750.47|2738.97|2750.12|2738.62|2751.05|2739.55|2750.12|2738.62|29
1734525120000|2024-12-18 12:32:00|2749.75|2738.25|2749.9|2738.4|2750|2738.5|2748.2|2736.7|35
1734525130000|2024-12-18 12:32:10|2750.05|2738.55|2746.25|2734.75|2750.05|2738.55|2746.25|2734.75|30
1734525140000|2024-12-18 12:32:20|2746.38|2734.88|2747.25|2735.75|2748.93|2737.43|2744.76|2733.26|34
1734525150000|2024-12-18 12:32:30|2747.17|2735.67|2746.85|2735.35|2748.25|2736.75|2746.25|2734.75|34
1734525160000|2024-12-18 12:32:40|2746.9|2735.4|2746.25|2734.75|2747.1|2735.6|2745.9|2734.4|19
1734525170000|2024-12-18 12:32:50|2746.3|2734.8|2745.33|2733.83|2746.6|2735.1|2745|2733.5|35
1734525180000|2024-12-18 12:33:00|2745.34|2733.84|2745.6|2734.1|2745.6|2734.1|2743.81|2732.31|28
1734525190000|2024-12-18 12:33:10|2745.31|2733.81|2744.15|2732.65|2745.31|2733.81|2743.9|2732.4|31
1734525200000|2024-12-18 12:33:20|2744.05|2732.55|2742.85|2731.35|2744.05|2732.55|2742.85|2731.35|25
1734525210000|2024-12-18 12:33:30|2742.65|2731.15|2740.65|2729.15|2742.65|2731.15|2739.75|2728.25|27
1734525220000|2024-12-18 12:33:40|2740.4|2728.9|2740.3|2728.8|2740.45|2728.95|2739.85|2728.35|11
1734525230000|2024-12-18 12:33:50|2740.2|2728.7|2738.4|2726.9|2740.2|2728.7|2738.05|2726.55|31
1734525240000|2024-12-18 12:34:00|2738.35|2726.85|2737.17|2725.67|2738.35|2726.85|2736.85|2725.35|30
1734525250000|2024-12-18 12:34:10|2737.1|2725.6|2738.05|2726.55|2738.08|2726.58|2736.95|2725.45|32
1734525260000|2024-12-18 12:34:20|2737.95|2726.45|2739.25|2727.75|2739.35|2727.85|2736.9|2725.4|31
1734525270000|2024-12-18 12:34:30|2738.95|2727.45|2740.15|2728.65|2740.55|2729.05|2738.1|2726.6|35
1734525280000|2024-12-18 12:34:40|2740.25|2728.75|2742.1|2730.6|2742.23|2730.73|2740|2728.5|34
1734525290000|2024-12-18 12:34:50|2741.93|2730.43|2740.2|2728.7|2742.2|2730.7|2740|2728.5|29
1734525300000|2024-12-18 12:35:00|2740.15|2728.65|2733.75|2722.25|2740.25|2728.75|2733.7|2722.2|32
1734525310000|2024-12-18 12:35:10|2733.6|2722.1|2732.3|2720.8|2734.25|2722.75|2732.27|2720.77|29
1734525320000|2024-12-18 12:35:20|2732.65|2721.15|2731.8|2720.3|2732.65|2721.15|2731.8|2720.3|26
1734525330000|2024-12-18 12:35:30|2731.33|2719.83|2729.59|2718.09|2732.06|2720.56|2729.35|2717.85|32
1734525340000|2024-12-18 12:35:40|2729.58|2718.08|2733|2721.5|2733.05|2721.55|2729.45|2717.95|31
1734525350000|2024-12-18 12:35:50|2733.2|2721.7|2732.57|2721.07|2734.25|2722.75|2732.42|2720.92|32
1734525360000|2024-12-18 12:36:00|2732.6|2721.1|2733.85|2722.35|2734.78|2723.28|2732.58|2721.08|33
1734525370000|2024-12-18 12:36:10|2733.77|2722.27|2732.5|2721|2734.05|2722.55|2732.4|2720.9|36
1734525380000|2024-12-18 12:36:20|2732.6|2721.1|2734.4|2722.9|2734.4|2722.9|2732.4|2720.9|23
1734525390000|2024-12-18 12:36:30|2734.25|2722.75|2730.7|2719.2|2734.5|2723|2730.5|2719|25
1734525400000|2024-12-18 12:36:40|2731.08|2719.58|2733.2|2721.7|2733.7|2722.2|2730.6|2719.1|35
1734525410000|2024-12-18 12:36:50|2733.27|2721.77|2733.6|2722.1|2734.36|2722.86|2732.1|2720.6|33
1734525420000|2024-12-18 12:37:00|2733.65|2722.15|2729.85|2718.35|2734.75|2723.25|2729.85|2718.35|28
1734525430000|2024-12-18 12:37:10|2729.9|2718.4|2729.73|2718.23|2730.3|2718.8|2728.54|2717.04|37
1734525440000|2024-12-18 12:37:20|2729.97|2718.47|2728.18|2716.68|2730.65|2719.15|2727.8|2716.3|37
1734525450000|2024-12-18 12:37:30|2727.55|2716.05|2722.72|2711.22|2727.55|2716.05|2722.43|2710.93|30
1734525460000|2024-12-18 12:37:40|2722.78|2711.28|2723.38|2711.88|2724.25|2712.75|2722.33|2710.83|28
1734525470000|2024-12-18 12:37:50|2723.45|2711.95|2721.3|2709.8|2723.45|2711.95|2719.14|2707.64|38
1734525480000|2024-12-18 12:38:00|2721.4|2709.9|2723.65|2712.15|2724.7|2713.2|2721.4|2709.9|36
1734525490000|2024-12-18 12:38:10|2724.45|2712.95|2722.65|2711.15|2724.45|2712.95|2722.1|2710.6|38
1734525500000|2024-12-18 12:38:20|2722.55|2711.05|2722.98|2711.48|2723.55|2712.05|2721.28|2709.78|37
1734525510000|2024-12-18 12:38:30|2723|2711.5|2726.2|2714.7|2726.25|2714.75|2722.98|2711.48|35
1734525520000|2024-12-18 12:38:40|2725.85|2714.35|2725.73|2714.23|2726|2714.5|2724.7|2713.2|38
1734525530000|2024-12-18 12:38:50|2725.8|2714.3|2722.85|2711.35|2725.8|2714.3|2721.4|2709.9|33
1734525540000|2024-12-18 12:39:00|2722.95|2711.45|2720.88|2709.38|2723.25|2711.75|2720.85|2709.35|34
1734525550000|2024-12-18 12:39:10|2720.9|2709.4|2720.34|2708.84|2721.1|2709.6|2719.25|2707.75|37
1734525560000|2024-12-18 12:39:20|2720.35|2708.85|2718.01|2706.51|2720.35|2708.85|2717.96|2706.46|32
1734525570000|2024-12-18 12:39:30|2718.1|2706.6|2719.7|2708.2|2719.7|2708.2|2718.1|2706.6|26
1734525580000|2024-12-18 12:39:40|2719.85|2708.35|2720.15|2708.65|2720.15|2708.65|2719.15|2707.65|24
1734525590000|2024-12-18 12:39:50|2720.25|2708.75|2721|2709.5|2721.98|2710.48|2720.2|2708.7|25
1734525600000|2024-12-18 12:40:00|2721.05|2709.55|2717.5|2706|2721.05|2709.55|2716.25|2704.75|32
1734525610000|2024-12-18 12:40:10|2716.9|2705.4|2718|2706.5|2718.99|2707.49|2716.75|2705.25|34
1734525620000|2024-12-18 12:40:20|2717.9|2706.4|2717.12|2705.62|2719|2707.5|2717.08|2705.58|30
1734525630000|2024-12-18 12:40:30|2717.1|2705.6|2718.16|2706.66|2718.95|2707.45|2717|2705.5|34
1734525640000|2024-12-18 12:40:40|2718.13|2706.63|2717.95|2706.45|2718.15|2706.65|2717.85|2706.35|27
1734525650000|2024-12-18 12:40:50|2718|2706.5|2716.35|2704.85|2718.15|2706.65|2716.1|2704.6|23
1734525660000|2024-12-18 12:41:00|2716.26|2704.76|2716.5|2705|2717.9|2706.4|2716.26|2704.76|23
1734525670000|2024-12-18 12:41:10|2716.35|2704.85|2715.85|2704.35|2717.5|2706|2715.7|2704.2|27
1734525680000|2024-12-18 12:41:20|2715.71|2704.21|2714.9|2703.4|2716.1|2704.6|2714.9|2703.4|25
1734525690000|2024-12-18 12:41:30|2715.35|2703.85|2715.6|2704.1|2715.6|2704.1|2714|2702.5|24
1734525700000|2024-12-18 12:41:40|2715.45|2703.95|2714.82|2703.32|2716.85|2705.35|2714.78|2703.28|32
1734525710000|2024-12-18 12:41:50|2715|2703.5|2716.4|2704.9|2717.08|2705.58|2715|2703.5|33
1734525720000|2024-12-18 12:42:00|2716.75|2705.25|2721.5|2710|2721.5|2710|2716.75|2705.25|32
1734525730000|2024-12-18 12:42:10|2721.35|2709.85|2726.5|2715|2726.75|2715.25|2721.35|2709.85|31
1734525740000|2024-12-18 12:42:20|2726.03|2714.53|2727.15|2715.65|2727.18|2715.68|2724.45|2712.95|40
1734525750000|2024-12-18 12:42:30|2727|2715.5|2726.99|2715.49|2727.28|2715.78|2726.95|2715.45|20
1734525760000|2024-12-18 12:42:40|2726.95|2715.45|2730.4|2718.9|2730.4|2718.9|2726.95|2715.45|24
1734525770000|2024-12-18 12:42:50|2731.25|2719.75|2733.05|2721.55|2733.25|2721.75|2730.55|2719.05|17
1734525780000|2024-12-18 12:43:00|2733|2721.5|2731.69|2720.19|2733.25|2721.75|2731.35|2719.85|37
1734525790000|2024-12-18 12:43:10|2731.7|2720.2|2731.95|2720.45|2732.25|2720.75|2730.51|2719.01|36
1734525800000|2024-12-18 12:43:20|2731.75|2720.25|2732.01|2720.51|2732.52|2721.02|2731.62|2720.12|36
1734525810000|2024-12-18 12:43:30|2732.15|2720.65|2727.85|2716.35|2732.15|2720.65|2727.46|2715.96|39
1734525820000|2024-12-18 12:43:40|2727.87|2716.37|2725.17|2713.67|2727.87|2716.37|2725|2713.5|39
1734525830000|2024-12-18 12:43:50|2724.99|2713.49|2726.2|2714.7|2726.9|2715.4|2724.99|2713.49|33
1734525840000|2024-12-18 12:44:00|2726.17|2714.67|2727.68|2716.18|2727.7|2716.2|2726.17|2714.67|37
1734525850000|2024-12-18 12:44:10|2727.75|2716.25|2726.5|2715|2728.3|2716.8|2726.5|2715|30
1734525860000|2024-12-18 12:44:20|2726.44|2714.94|2721.85|2710.35|2726.44|2714.94|2721.3|2709.8|37
1734525870000|2024-12-18 12:44:30|2721.95|2710.45|2725.7|2714.2|2725.7|2714.2|2721.95|2710.45|33
1734525880000|2024-12-18 12:44:40|2725.75|2714.25|2726.35|2714.85|2727.96|2716.46|2725.75|2714.25|30
1734525890000|2024-12-18 12:44:50|2726.45|2714.95|2727.15|2715.65|2727.33|2715.83|2725.9|2714.4|35
1734525900000|2024-12-18 12:45:00|2727.23|2715.73|2725.54|2714.04|2727.47|2715.97|2725.19|2713.69|34
1734525910000|2024-12-18 12:45:10|2726.97|2715.47|2728.45|2716.95|2728.65|2717.15|2726.17|2714.67|26
1734525920000|2024-12-18 12:45:20|2728.35|2716.85|2728.14|2716.64|2729.55|2718.05|2728.05|2716.55|29
1734525930000|2024-12-18 12:45:30|2728.17|2716.67|2730.35|2718.85|2730.35|2718.85|2728.14|2716.64|33
1734525940000|2024-12-18 12:45:40|2730.4|2718.9|2738.25|2726.75|2738.25|2726.75|2730.35|2718.85|37
1734525950000|2024-12-18 12:45:50|2738.05|2726.55|2736.4|2724.9|2738.25|2726.75|2736.15|2724.65|20
1734525960000|2024-12-18 12:46:00|2736.25|2724.75|2736.15|2724.65|2736.25|2724.75|2734.55|2723.05|19
1734525970000|2024-12-18 12:46:10|2736.55|2725.05|2739.57|2728.07|2739.57|2728.07|2736.55|2725.05|13
1734525980000|2024-12-18 12:46:20|2739.54|2728.04|2738.8|2727.3|2740.5|2729|2738.7|2727.2|34
1734525990000|2024-12-18 12:46:30|2738.88|2727.38|2738.3|2726.8|2739.31|2727.81|2735.94|2724.44|36
1734526000000|2024-12-18 12:46:40|2738.95|2727.45|2738.88|2727.38|2738.95|2727.45|2737.24|2725.74|34
1734526010000|2024-12-18 12:46:50|2738.74|2727.24|2737.11|2725.61|2738.75|2727.25|2737.05|2725.55|30
1734526020000|2024-12-18 12:47:00|2737.13|2725.63|2733.12|2721.62|2737.13|2725.63|2732.9|2721.4|36
1734526030000|2024-12-18 12:47:10|2733.1|2721.6|2734.6|2723.1|2734.65|2723.15|2732.95|2721.45|32
1734526040000|2024-12-18 12:47:20|2735.1|2723.6|2733.8|2722.3|2735.25|2723.75|2733.8|2722.3|30
1734526050000|2024-12-18 12:47:30|2733.65|2722.15|2733.21|2721.71|2734.3|2722.8|2733.2|2721.7|36
1734526060000|2024-12-18 12:47:40|2733.29|2721.79|2732.65|2721.15|2733.3|2721.8|2731.6|2720.1|30
1734526070000|2024-12-18 12:47:50|2732.6|2721.1|2732.65|2721.15|2733.35|2721.85|2732.6|2721.1|37
1734526080000|2024-12-18 12:48:00|2732.41|2720.91|2729.1|2717.6|2732.41|2720.91|2729.1|2717.6|38
1734526090000|2024-12-18 12:48:10|2729.16|2717.66|2726.85|2715.35|2729.32|2717.82|2726.3|2714.8|31
1734526100000|2024-12-18 12:48:20|2726.96|2715.46|2729.35|2717.85|2729.65|2718.15|2726.96|2715.46|28
1734526110000|2024-12-18 12:48:30|2729.14|2717.64|2730.23|2718.73|2731.25|2719.75|2728.45|2716.95|31
1734526120000|2024-12-18 12:48:40|2730.24|2718.74|2730.13|2718.63|2731|2719.5|2730.13|2718.63|30
1734526130000|2024-12-18 12:48:50|2730.29|2718.79|2730.48|2718.98|2731.46|2719.96|2730.17|2718.67|31
1734526140000|2024-12-18 12:49:00|2730.5|2719|2728.9|2717.4|2730.68|2719.18|2728.35|2716.85|33
1734526150000|2024-12-18 12:49:10|2729.27|2717.77|2729.1|2717.6|2729.62|2718.12|2728.28|2716.78|22
1734526160000|2024-12-18 12:49:20|2729|2717.5|2729.8|2718.3|2729.8|2718.3|2728.25|2716.75|14
1734526170000|2024-12-18 12:49:30|2729.89|2718.39|2729.85|2718.35|2730.39|2718.89|2728.75|2717.25|33
1734526180000|2024-12-18 12:49:40|2729.8|2718.3|2726.4|2714.9|2729.97|2718.47|2726.34|2714.84|36
1734526190000|2024-12-18 12:49:50|2726.25|2714.75|2723.05|2711.55|2726.25|2714.75|2722.75|2711.25|37
1734526200000|2024-12-18 12:50:00|2723|2711.5|2719.35|2707.85|2723|2711.5|2718.8|2707.3|40
1734526210000|2024-12-18 12:50:10|2719.5|2708|2722.75|2711.25|2722.92|2711.42|2719.5|2708|35
1734526220000|2024-12-18 12:50:20|2722.97|2711.47|2721.41|2709.91|2723.2|2711.7|2721.34|2709.84|34
1734526230000|2024-12-18 12:50:30|2721.46|2709.96|2718.83|2707.33|2721.47|2709.97|2718.2|2706.7|40
1734526240000|2024-12-18 12:50:40|2719.3|2707.8|2720.25|2708.75|2720.3|2708.8|2718.8|2707.3|36
1734526250000|2024-12-18 12:50:50|2719.75|2708.25|2719.31|2707.81|2720.78|2709.28|2719.05|2707.55|36
1734526260000|2024-12-18 12:51:00|2719.21|2707.71|2717.35|2705.85|2719.3|2707.8|2716.51|2705.01|30
1734526270000|2024-12-18 12:51:10|2717.55|2706.05|2717.5|2706|2718.5|2707|2717.33|2705.83|38
1734526280000|2024-12-18 12:51:20|2717.45|2705.95|2717.26|2705.76|2717.62|2706.12|2716.55|2705.05|28
1734526290000|2024-12-18 12:51:30|2716.69|2705.19|2714.05|2702.55|2716.69|2705.19|2713.75|2702.25|32
1734526300000|2024-12-18 12:51:40|2713.65|2702.15|2715.22|2703.72|2715.51|2704.01|2713.14|2701.64|37
1734526310000|2024-12-18 12:51:50|2715.37|2703.87|2715.72|2704.22|2716.25|2704.75|2714.95|2703.45|36
1734526320000|2024-12-18 12:52:00|2715.64|2704.14|2717.03|2705.53|2717.55|2706.05|2715.63|2704.13|34
1734526330000|2024-12-18 12:52:10|2717.66|2706.16|2717.3|2705.8|2718.45|2706.95|2717.25|2705.75|14
1734526340000|2024-12-18 12:52:20|2717.25|2705.75|2717.05|2705.55|2717.3|2705.8|2716.25|2704.75|24
1734526350000|2024-12-18 12:52:30|2716.5|2705|2713.55|2702.05|2716.5|2705|2713.55|2702.05|29
1734526360000|2024-12-18 12:52:40|2714.2|2702.7|2712.55|2701.05|2714.25|2702.75|2712.35|2700.85|11
1734526370000|2024-12-18 12:52:50|2712.5|2701|2712.46|2700.96|2713.22|2701.72|2712.08|2700.58|33
1734526380000|2024-12-18 12:53:00|2712.49|2700.99|2710.9|2699.4|2712.54|2701.04|2710.9|2699.4|32
1734526390000|2024-12-18 12:53:10|2710.99|2699.49|2710.5|2699|2711.09|2699.59|2709.41|2697.91|37
1734526400000|2024-12-18 12:53:20|2710.27|2698.77|2711.7|2700.2|2712.3|2700.8|2709.69|2698.19|34
1734526410000|2024-12-18 12:53:30|2711.65|2700.15|2711.12|2699.62|2711.8|2700.3|2710.85|2699.35|29
1734526420000|2024-12-18 12:53:40|2710.98|2699.48|2711.33|2699.83|2711.35|2699.85|2710.66|2699.16|31
1734526430000|2024-12-18 12:53:50|2710.85|2699.35|2714.6|2703.1|2714.65|2703.15|2710.85|2699.35|31
1734526440000|2024-12-18 12:54:00|2714.78|2703.28|2713.42|2701.92|2715.2|2703.7|2713.05|2701.55|36
1734526450000|2024-12-18 12:54:10|2713.43|2701.93|2714.2|2702.7|2715.2|2703.7|2713.2|2701.7|31
1734526460000|2024-12-18 12:54:20|2714.35|2702.85|2713.45|2701.95|2715.6|2704.1|2713.39|2701.89|34
1734526470000|2024-12-18 12:54:30|2713.48|2701.98|2713.49|2701.99|2714.26|2702.76|2713.45|2701.95|36
1734526480000|2024-12-18 12:54:40|2713.24|2701.74|2712.45|2700.95|2713.39|2701.89|2712.28|2700.78|37
1734526490000|2024-12-18 12:54:50|2712.36|2700.86|2711.5|2700|2712.61|2701.11|2711.41|2699.91|33
1734526500000|2024-12-18 12:55:00|2711.09|2699.59|2707.54|2696.04|2711.2|2699.7|2707.54|2696.04|36
1734526510000|2024-12-18 12:55:10|2707.31|2695.81|2709.36|2697.86|2710.05|2698.55|2706.66|2695.16|32
1734526520000|2024-12-18 12:55:20|2709.5|2698|2710.57|2699.07|2711.7|2700.2|2709.25|2697.75|35
1734526530000|2024-12-18 12:55:30|2710.5|2699|2713.45|2701.95|2713.6|2702.1|2710.48|2698.98|35
1734526540000|2024-12-18 12:55:40|2713.25|2701.75|2711.4|2699.9|2713.25|2701.75|2711.35|2699.85|36
1734526550000|2024-12-18 12:55:50|2711.35|2699.85|2713.25|2701.75|2713.25|2701.75|2711.25|2699.75|19
1734526560000|2024-12-18 12:56:00|2713.1|2701.6|2712.33|2700.83|2713.3|2701.8|2712.09|2700.59|29
1734526570000|2024-12-18 12:56:10|2712.3|2700.8|2712.7|2701.2|2712.7|2701.2|2711.29|2699.79|36
1734526580000|2024-12-18 12:56:20|2712.67|2701.17|2711.41|2699.91|2713.25|2701.75|2711.41|2699.91|33
1734526590000|2024-12-18 12:56:30|2711.45|2699.95|2714.35|2702.85|2714.6|2703.1|2711.3|2699.8|35
1734526600000|2024-12-18 12:56:40|2714.65|2703.15|2714.33|2702.83|2715.3|2703.8|2714.33|2702.83|34
1734526610000|2024-12-18 12:56:50|2714.42|2702.92|2714.41|2702.91|2714.5|2703|2713.55|2702.05|34
1734526620000|2024-12-18 12:57:00|2714.14|2702.64|2711.97|2700.47|2714.18|2702.68|2711.65|2700.15|36
1734526630000|2024-12-18 12:57:10|2711.89|2700.39|2711.88|2700.38|2713.08|2701.58|2711.43|2699.93|29
1734526640000|2024-12-18 12:57:20|2711.91|2700.41|2714.66|2703.16|2714.66|2703.16|2711.91|2700.41|31
1734526650000|2024-12-18 12:57:30|2715.06|2703.56|2717.35|2705.85|2717.5|2706|2715.06|2703.56|36
1734526660000|2024-12-18 12:57:40|2717.45|2705.95|2718.02|2706.52|2720.21|2708.71|2717.45|2705.95|38
1734526670000|2024-12-18 12:57:50|2718|2706.5|2716.47|2704.97|2718.04|2706.54|2716.33|2704.83|30
1734526680000|2024-12-18 12:58:00|2716.45|2704.95|2713.95|2702.45|2716.5|2705|2713.75|2702.25|36
1734526690000|2024-12-18 12:58:10|2713.93|2702.43|2715.85|2704.35|2715.85|2704.35|2713.93|2702.43|38
1734526700000|2024-12-18 12:58:20|2715.8|2704.3|2717.25|2705.75|2717.65|2706.15|2715.73|2704.23|23
1734526710000|2024-12-18 12:58:30|2717.55|2706.05|2720.35|2708.85|2721.35|2709.85|2717.55|2706.05|30
1734526720000|2024-12-18 12:58:40|2720.4|2708.9|2719.85|2708.35|2720.9|2709.4|2719.4|2707.9|36
1734526730000|2024-12-18 12:58:50|2719.75|2708.25|2720.9|2709.4|2722.4|2710.9|2719.75|2708.25|32
1734526740000|2024-12-18 12:59:00|2721.05|2709.55|2720.65|2709.15|2721.15|2709.65|2720.14|2708.64|20
1734526750000|2024-12-18 12:59:10|2720.05|2708.55|2719.22|2707.72|2720.05|2708.55|2719.22|2707.72|22
1734526760000|2024-12-18 12:59:20|2718.85|2707.35|2715.17|2703.67|2718.85|2707.35|2715.05|2703.55|36
1734526770000|2024-12-18 12:59:30|2715.03|2703.53|2716.2|2704.7|2716.37|2704.87|2715.03|2703.53|32
1734526780000|2024-12-18 12:59:40|2716.25|2704.75|2713.36|2701.86|2716.25|2704.75|2713.18|2701.68|35
1734526790000|2024-12-18 12:59:50|2713.4|2701.9|2713.45|2701.95|2714.17|2702.67|2713.22|2701.72|29
1734526800000|2024-12-18 13:00:00|2713.38|2701.88|2712.64|2701.14|2714.1|2702.6|2712.15|2700.65|40
1734526810000|2024-12-18 13:00:10|2712.49|2700.99|2712.4|2700.9|2713.25|2701.75|2711.45|2699.95|33
1734526820000|2024-12-18 13:00:20|2712.52|2701.02|2712.4|2700.9|2713.16|2701.66|2712.17|2700.67|31
1734526830000|2024-12-18 13:00:30|2712.38|2700.88|2710|2698.5|2712.65|2701.15|2710|2698.5|34
1734526840000|2024-12-18 13:00:40|2709.42|2697.92|2708.43|2696.93|2710.3|2698.8|2708.38|2696.88|32
1734526850000|2024-12-18 13:00:50|2708.48|2696.98|2708.45|2696.95|2711.15|2699.65|2708.2|2696.7|33
1734526860000|2024-12-18 13:01:00|2708.2|2696.7|2709.1|2697.6|2709.53|2698.03|2707.55|2696.05|31
1734526870000|2024-12-18 13:01:10|2709.15|2697.65|2706.1|2694.6|2709.2|2697.7|2706.1|2694.6|34
1734526880000|2024-12-18 13:01:20|2705.45|2693.95|2703.45|2691.95|2705.45|2693.95|2703.25|2691.75|35
1734526890000|2024-12-18 13:01:30|2703.36|2691.86|2701.23|2689.73|2703.5|2692|2701.23|2689.73|32
1734526900000|2024-12-18 13:01:40|2701.22|2689.72|2703.45|2691.95|2703.5|2692|2700.38|2688.88|35
1734526910000|2024-12-18 13:01:50|2703.3|2691.8|2704.25|2692.75|2704.35|2692.85|2703.2|2691.7|14
1734526920000|2024-12-18 13:02:00|2704.3|2692.8|2703.65|2692.15|2704.3|2692.8|2703.45|2691.95|21
1734526930000|2024-12-18 13:02:10|2704.2|2692.7|2705.35|2693.85|2706.25|2694.75|2704.2|2692.7|23
1734526940000|2024-12-18 13:02:20|2705.45|2693.95|2705.16|2693.66|2705.45|2693.95|2704.35|2692.85|33
1734526950000|2024-12-18 13:02:30|2705.32|2693.82|2707.2|2695.7|2707.2|2695.7|2704.98|2693.48|31
1734526960000|2024-12-18 13:02:40|2706.7|2695.2|2708.1|2696.6|2708.95|2697.45|2706.7|2695.2|17
1734526970000|2024-12-18 13:02:50|2708.05|2696.55|2707.42|2695.92|2709.6|2698.1|2707.35|2695.85|33
1734526980000|2024-12-18 13:03:00|2707.35|2695.85|2703.6|2692.1|2707.4|2695.9|2702.95|2691.45|36
1734526990000|2024-12-18 13:03:10|2703.85|2692.35|2702.85|2691.35|2704.35|2692.85|2702.05|2690.55|33
1734527000000|2024-12-18 13:03:20|2703.25|2691.75|2703.38|2691.88|2704.25|2692.75|2703|2691.5|30
1734527010000|2024-12-18 13:03:30|2703.3|2691.8|2702.38|2690.88|2704.1|2692.6|2701.4|2689.9|28
1734527020000|2024-12-18 13:03:40|2702.43|2690.93|2702.28|2690.78|2703.23|2691.73|2702.28|2690.78|32
1734527030000|2024-12-18 13:03:50|2701.89|2690.39|2701.05|2689.55|2701.89|2690.39|2700.38|2688.88|30
1734527040000|2024-12-18 13:04:00|2701.15|2689.65|2699.81|2688.31|2701.15|2689.65|2699.34|2687.84|31
1734527050000|2024-12-18 13:04:10|2699.92|2688.42|2701|2689.5|2701.59|2690.09|2699.9|2688.4|24
1734527060000|2024-12-18 13:04:20|2700.8|2689.3|2699.8|2688.3|2701|2689.5|2699.35|2687.85|34
1734527070000|2024-12-18 13:04:30|2699.85|2688.35|2700.1|2688.6|2701.25|2689.75|2699.7|2688.2|29
1734527080000|2024-12-18 13:04:40|2700.08|2688.58|2700.82|2689.32|2700.82|2689.32|2699.2|2687.7|31
1734527090000|2024-12-18 13:04:50|2700.85|2689.35|2701.01|2689.51|2702|2690.5|2700.65|2689.15|31
1734527100000|2024-12-18 13:05:00|2700.9|2689.4|2702.6|2691.1|2703.25|2691.75|2700.9|2689.4|27
1734527110000|2024-12-18 13:05:10|2702.8|2691.3|2706.57|2695.07|2706.75|2695.25|2702.8|2691.3|25
1734527120000|2024-12-18 13:05:20|2706.18|2694.68|2704.25|2692.75|2706.32|2694.82|2704.25|2692.75|30
1734527130000|2024-12-18 13:05:30|2704.1|2692.6|2705.4|2693.9|2705.45|2693.95|2703.35|2691.85|17
1734527140000|2024-12-18 13:05:40|2705.45|2693.95|2709.85|2698.35|2709.9|2698.4|2705.45|2693.95|19
1734527150000|2024-12-18 13:05:50|2709.8|2698.3|2709.35|2697.85|2710.33|2698.83|2709.15|2697.65|29
1734527160000|2024-12-18 13:06:00|2709.31|2697.81|2711.25|2699.75|2711.45|2699.95|2708.18|2696.68|32
1734527170000|2024-12-18 13:06:10|2711.2|2699.7|2713.5|2702|2714.5|2703|2711.2|2699.7|34
1734527180000|2024-12-18 13:06:20|2713.55|2702.05|2712.5|2701|2713.7|2702.2|2712|2700.5|37
1734527190000|2024-12-18 13:06:30|2712.44|2700.94|2712.3|2700.8|2713.25|2701.75|2711.95|2700.45|26
1734527200000|2024-12-18 13:06:40|2712.25|2700.75|2712.75|2701.25|2713.35|2701.85|2711.9|2700.4|23
1734527210000|2024-12-18 13:06:50|2712.95|2701.45|2709.55|2698.05|2712.95|2701.45|2709.2|2697.7|30
1734527220000|2024-12-18 13:07:00|2709.5|2698|2704.75|2693.25|2709.5|2698|2704.75|2693.25|39
1734527230000|2024-12-18 13:07:10|2704.6|2693.1|2702.15|2690.65|2704.65|2693.15|2701.6|2690.1|37
1734527240000|2024-12-18 13:07:20|2702.07|2690.57|2701.63|2690.13|2702.07|2690.57|2699.9|2688.4|35
1734527250000|2024-12-18 13:07:30|2701.85|2690.35|2703.62|2692.12|2703.62|2692.12|2701.85|2690.35|37
1734527260000|2024-12-18 13:07:40|2703.66|2692.16|2705.33|2693.83|2705.98|2694.48|2703.66|2692.16|36
1734527270000|2024-12-18 13:07:50|2705.35|2693.85|2704.35|2692.85|2705.35|2693.85|2704.24|2692.74|24
1734527280000|2024-12-18 13:08:00|2704.32|2692.82|2705.95|2694.45|2706.3|2694.8|2703.47|2691.97|38
1734527290000|2024-12-18 13:08:10|2706.35|2694.85|2708|2696.5|2709.15|2697.65|2706.35|2694.85|35
1734527300000|2024-12-18 13:08:20|2707.95|2696.45|2707.48|2695.98|2709.04|2697.54|2707.21|2695.71|33
1734527310000|2024-12-18 13:08:30|2707.67|2696.17|2706.08|2694.58|2708.95|2697.45|2706|2694.5|38
1734527320000|2024-12-18 13:08:40|2706.04|2694.54|2708.85|2697.35|2708.85|2697.35|2706|2694.5|25
1734527330000|2024-12-18 13:08:50|2709.15|2697.65|2712.15|2700.65|2712.15|2700.65|2708.3|2696.8|26
1734527340000|2024-12-18 13:09:00|2712.3|2700.8|2713.05|2701.55|2713.6|2702.1|2711.4|2699.9|33
1734527350000|2024-12-18 13:09:10|2713.1|2701.6|2713.75|2702.25|2713.9|2702.4|2712.7|2701.2|26
1734527360000|2024-12-18 13:09:20|2713.8|2702.3|2713.95|2702.45|2714.06|2702.56|2712.05|2700.55|32
1734527370000|2024-12-18 13:09:30|2714|2702.5|2712.06|2700.56|2714.3|2702.8|2712.06|2700.56|32
1734527380000|2024-12-18 13:09:40|2712|2700.5|2713.15|2701.65|2713.15|2701.65|2712|2700.5|34
1734527390000|2024-12-18 13:09:50|2713.24|2701.74|2713.95|2702.45|2714.75|2703.25|2713.24|2701.74|30
1734527400000|2024-12-18 13:10:00|2714.05|2702.55|2711.09|2699.59|2714.06|2702.56|2711.04|2699.54|35
1734527410000|2024-12-18 13:10:10|2711.36|2699.86|2714.07|2702.57|2714.07|2702.57|2711.36|2699.86|36
1734527420000|2024-12-18 13:10:20|2713.95|2702.45|2711.46|2699.96|2714.04|2702.54|2711.46|2699.96|38
1734527430000|2024-12-18 13:10:30|2711.36|2699.86|2709.95|2698.45|2711.93|2700.43|2709.95|2698.45|35
1734527440000|2024-12-18 13:10:40|2710|2698.5|2709.6|2698.1|2710.05|2698.55|2708.2|2696.7|33
1734527450000|2024-12-18 13:10:50|2709.2|2697.7|2713|2701.5|2713.82|2702.32|2709.1|2697.6|35
1734527460000|2024-12-18 13:11:00|2712.94|2701.44|2713.97|2702.47|2714.3|2702.8|2712.94|2701.44|35
1734527470000|2024-12-18 13:11:10|2714.29|2702.79|2715.01|2703.51|2715.03|2703.53|2714.09|2702.59|32
1734527480000|2024-12-18 13:11:20|2714.95|2703.45|2714.99|2703.49|2716.25|2704.75|2714.9|2703.4|31
1734527490000|2024-12-18 13:11:30|2714.9|2703.4|2717.35|2705.85|2717.35|2705.85|2714.9|2703.4|36
1734527500000|2024-12-18 13:11:40|2717.19|2705.69|2726.25|2714.75|2726.28|2714.78|2717.19|2705.69|38
1734527510000|2024-12-18 13:11:50|2726.15|2714.65|2725.85|2714.35|2726.75|2715.25|2724.66|2713.16|35
1734527520000|2024-12-18 13:12:00|2726.35|2714.85|2735.75|2724.25|2736.8|2725.3|2726.35|2714.85|21
1734527530000|2024-12-18 13:12:10|2735.6|2724.1|2733.15|2721.65|2735.6|2724.1|2731.3|2719.8|26
1734527540000|2024-12-18 13:12:20|2733.1|2721.6|2730.55|2719.05|2733.1|2721.6|2729.4|2717.9|39
1734527550000|2024-12-18 13:12:30|2730.49|2718.99|2731.75|2720.25|2732.25|2720.75|2730.34|2718.84|25
1734527560000|2024-12-18 13:12:40|2731.3|2719.8|2732.8|2721.3|2732.84|2721.34|2731.24|2719.74|34
1734527570000|2024-12-18 13:12:50|2732.85|2721.35|2732.55|2721.05|2733.17|2721.67|2731.9|2720.4|30
1734527580000|2024-12-18 13:13:00|2732.44|2720.94|2731.49|2719.99|2732.46|2720.96|2731.3|2719.8|30
1734527590000|2024-12-18 13:13:10|2731.45|2719.95|2730.2|2718.7|2731.56|2720.06|2729.15|2717.65|34
1734527600000|2024-12-18 13:13:20|2730.23|2718.73|2729.05|2717.55|2730.23|2718.73|2728.55|2717.05|33
1734527610000|2024-12-18 13:13:30|2728.78|2717.28|2729.2|2717.7|2729.25|2717.75|2727.55|2716.05|32
1734527620000|2024-12-18 13:13:40|2729|2717.5|2725.05|2713.55|2729.05|2717.55|2724.75|2713.25|36
1734527630000|2024-12-18 13:13:50|2725.1|2713.6|2725.51|2714.01|2725.8|2714.3|2724.78|2713.28|34
1734527640000|2024-12-18 13:14:00|2725.4|2713.9|2728.32|2716.82|2728.4|2716.9|2725.4|2713.9|28
1734527650000|2024-12-18 13:14:10|2728.31|2716.81|2726.95|2715.45|2728.42|2716.92|2726.79|2715.29|30
1734527660000|2024-12-18 13:14:20|2726.89|2715.39|2727.82|2716.32|2728.3|2716.8|2726.89|2715.39|36
1734527670000|2024-12-18 13:14:30|2727.81|2716.31|2727.85|2716.35|2728.39|2716.89|2727.7|2716.2|30
1734527680000|2024-12-18 13:14:40|2727.62|2716.12|2726.85|2715.35|2728.1|2716.6|2726.71|2715.21|29
1734527690000|2024-12-18 13:14:50|2726.93|2715.43|2722.78|2711.28|2726.93|2715.43|2721.85|2710.35|36
1734527700000|2024-12-18 13:15:00|2722.83|2711.33|2722.85|2711.35|2723.3|2711.8|2721.25|2709.75|33
1734527710000|2024-12-18 13:15:10|2722.75|2711.25|2724.25|2712.75|2724.25|2712.75|2722.3|2710.8|24
1734527720000|2024-12-18 13:15:20|2724.5|2713|2729.65|2718.15|2729.65|2718.15|2724.3|2712.8|22
1734527730000|2024-12-18 13:15:30|2729.43|2717.93|2731.05|2719.55|2732.15|2720.65|2729.2|2717.7|28
1734527740000|2024-12-18 13:15:40|2730.75|2719.25|2733.4|2721.9|2734.15|2722.65|2730.6|2719.1|35
1734527750000|2024-12-18 13:15:50|2733.53|2722.03|2735.1|2723.6|2735.1|2723.6|2733.45|2721.95|25
1734527760000|2024-12-18 13:16:00|2734.85|2723.35|2733.93|2722.43|2735.2|2723.7|2733.43|2721.93|34
1734527770000|2024-12-18 13:16:10|2733.84|2722.34|2734.06|2722.56|2734.69|2723.19|2732.84|2721.34|38
1734527780000|2024-12-18 13:16:20|2733.84|2722.34|2733.95|2722.45|2734.86|2723.36|2733.84|2722.34|31
1734527790000|2024-12-18 13:16:30|2734|2722.5|2730.1|2718.6|2734.03|2722.53|2730.1|2718.6|38
1734527800000|2024-12-18 13:16:40|2730.47|2718.97|2733.1|2721.6|2734.25|2722.75|2730.47|2718.97|34
1734527810000|2024-12-18 13:16:50|2732.84|2721.34|2736.25|2724.75|2736.25|2724.75|2731.49|2719.99|38
1734527820000|2024-12-18 13:17:00|2736.15|2724.65|2736.85|2725.35|2737.25|2725.75|2735.75|2724.25|26
1734527830000|2024-12-18 13:17:10|2736.75|2725.25|2739.25|2727.75|2739.25|2727.75|2736.75|2725.25|29
1734527840000|2024-12-18 13:17:20|2739.2|2727.7|2737.7|2726.2|2739.2|2727.7|2736.2|2724.7|36
1734527850000|2024-12-18 13:17:30|2737.75|2726.25|2737.2|2725.7|2738.25|2726.75|2737|2725.5|30
1734527860000|2024-12-18 13:17:40|2736.95|2725.45|2736.25|2724.75|2737.3|2725.8|2736.25|2724.75|38
1734527870000|2024-12-18 13:17:50|2736.33|2724.83|2730.75|2719.25|2736.43|2724.93|2730.6|2719.1|33
1734527880000|2024-12-18 13:18:00|2731.25|2719.75|2730.42|2718.92|2732.15|2720.65|2730.26|2718.76|29
1734527890000|2024-12-18 13:18:10|2730.33|2718.83|2730.65|2719.15|2731.15|2719.65|2729.5|2718|26
1734527900000|2024-12-18 13:18:20|2730.55|2719.05|2732.2|2720.7|2732.85|2721.35|2730.55|2719.05|29
1734527910000|2024-12-18 13:18:30|2732.45|2720.95|2732.1|2720.6|2732.75|2721.25|2731.15|2719.65|23
1734527920000|2024-12-18 13:18:40|2731.95|2720.45|2730.1|2718.6|2732.15|2720.65|2729.9|2718.4|17
1734527930000|2024-12-18 13:18:50|2729.9|2718.4|2728.35|2716.85|2729.9|2718.4|2727.2|2715.7|32
1734527940000|2024-12-18 13:19:00|2728.3|2716.8|2727.15|2715.65|2728.35|2716.85|2727|2715.5|30
1734527950000|2024-12-18 13:19:10|2727|2715.5|2727.58|2716.08|2728.2|2716.7|2726.45|2714.95|30
1734527960000|2024-12-18 13:19:20|2727.45|2715.95|2725.38|2713.88|2727.86|2716.36|2725.38|2713.88|31
1734527970000|2024-12-18 13:19:30|2725.4|2713.9|2724.7|2713.2|2725.48|2713.98|2724.5|2713|35
1734527980000|2024-12-18 13:19:40|2724.5|2713|2725|2713.5|2725|2713.5|2723.39|2711.89|29
1734527990000|2024-12-18 13:19:50|2725.2|2713.7|2724.55|2713.05|2725.2|2713.7|2724.5|2713|17
1734528000000|2024-12-18 13:20:00|2724.67|2713.17|2724.96|2713.46|2726.33|2714.83|2724.67|2713.17|31
1734528010000|2024-12-18 13:20:10|2724.97|2713.47|2725.97|2714.47|2726.23|2714.73|2724.97|2713.47|35
1734528020000|2024-12-18 13:20:20|2726.01|2714.51|2725.11|2713.61|2726.25|2714.75|2725.11|2713.61|28
1734528030000|2024-12-18 13:20:30|2725.22|2713.72|2725.55|2714.05|2726.05|2714.55|2725.22|2713.72|26
1734528040000|2024-12-18 13:20:40|2725.6|2714.1|2727.65|2716.15|2727.85|2716.35|2725.1|2713.6|33
1734528050000|2024-12-18 13:20:50|2727.74|2716.24|2727.15|2715.65|2728.1|2716.6|2726.85|2715.35|31
1734528060000|2024-12-18 13:21:00|2727.2|2715.7|2727.72|2716.22|2727.72|2716.22|2726.5|2715|34
1734528070000|2024-12-18 13:21:10|2728.27|2716.77|2728.05|2716.55|2729.4|2717.9|2727.82|2716.32|33
1734528080000|2024-12-18 13:21:20|2728.23|2716.73|2727.82|2716.32|2728.55|2717.05|2727.82|2716.32|28
1734528090000|2024-12-18 13:21:30|2727.7|2716.2|2726.25|2714.75|2727.7|2716.2|2725.53|2714.03|35
1734528100000|2024-12-18 13:21:40|2726.23|2714.73|2724.8|2713.3|2726.25|2714.75|2724.25|2712.75|23
1734528110000|2024-12-18 13:21:50|2724.65|2713.15|2724.75|2713.25|2724.8|2713.3|2724.6|2713.1|13
1734528120000|2024-12-18 13:22:00|2725.4|2713.9|2725.9|2714.4|2727|2715.5|2725.4|2713.9|35
1734528130000|2024-12-18 13:22:10|2725.65|2714.15|2721.43|2709.93|2725.65|2714.15|2721.38|2709.88|33
1734528140000|2024-12-18 13:22:20|2721.38|2709.88|2718.75|2707.25|2721.38|2709.88|2718.15|2706.65|26
1734528150000|2024-12-18 13:22:30|2718.25|2706.75|2715.1|2703.6|2718.25|2706.75|2714.65|2703.15|26
1734528160000|2024-12-18 13:22:40|2714.73|2703.23|2713|2701.5|2714.9|2703.4|2711.04|2699.54|38
1734528170000|2024-12-18 13:22:50|2713.1|2701.6|2711.7|2700.2|2713.53|2702.03|2711.7|2700.2|31
1734528180000|2024-12-18 13:23:00|2711.75|2700.25|2715.6|2704.1|2715.65|2704.15|2711.75|2700.25|36
1734528190000|2024-12-18 13:23:10|2715.5|2704|2716|2704.5|2717.7|2706.2|2715.4|2703.9|37
1734528200000|2024-12-18 13:23:20|2715.81|2704.31|2714.35|2702.85|2715.92|2704.42|2714.35|2702.85|36
1734528210000|2024-12-18 13:23:30|2714.64|2703.14|2714.27|2702.77|2715.12|2703.62|2713.95|2702.45|33
1734528220000|2024-12-18 13:23:40|2714.44|2702.94|2715.6|2704.1|2715.65|2704.15|2714.16|2702.66|32
1734528230000|2024-12-18 13:23:50|2715.93|2704.43|2716.9|2705.4|2717.17|2705.67|2715.79|2704.29|33
1734528240000|2024-12-18 13:24:00|2716.95|2705.45|2712.25|2700.75|2716.95|2705.45|2711.95|2700.45|38
1734528250000|2024-12-18 13:24:10|2712.35|2700.85|2712.95|2701.45|2714.4|2702.9|2712.35|2700.85|34
1734528260000|2024-12-18 13:24:20|2713.25|2701.75|2708.65|2697.15|2713.25|2701.75|2708.65|2697.15|30
1734528270000|2024-12-18 13:24:30|2708.7|2697.2|2711.17|2699.67|2711.86|2700.36|2708.65|2697.15|32
1734528280000|2024-12-18 13:24:40|2711.27|2699.77|2710.75|2699.25|2711.27|2699.77|2709.6|2698.1|28
1734528290000|2024-12-18 13:24:50|2710.8|2699.3|2710.45|2698.95|2711.03|2699.53|2710.12|2698.62|31
1734528300000|2024-12-18 13:25:00|2710.35|2698.85|2711|2699.5|2711|2699.5|2710.3|2698.8|21
1734528310000|2024-12-18 13:25:10|2710.8|2699.3|2709.32|2697.82|2710.9|2699.4|2709.32|2697.82|23
1734528320000|2024-12-18 13:25:20|2709.35|2697.85|2709.53|2698.03|2710.2|2698.7|2709.35|2697.85|34
1734528330000|2024-12-18 13:25:30|2709.6|2698.1|2710.58|2699.08|2711.14|2699.64|2709.49|2697.99|35
1734528340000|2024-12-18 13:25:40|2710.6|2699.1|2710.89|2699.39|2711.24|2699.74|2710.6|2699.1|32
1734528350000|2024-12-18 13:25:50|2710.94|2699.44|2711.9|2700.4|2712.55|2701.05|2710.8|2699.3|33
1734528360000|2024-12-18 13:26:00|2711.95|2700.45|2709.87|2698.37|2712.25|2700.75|2709.8|2698.3|29
1734528370000|2024-12-18 13:26:10|2709.88|2698.38|2710.72|2699.22|2711.12|2699.62|2709.43|2697.93|35
1734528380000|2024-12-18 13:26:20|2711.15|2699.65|2709.96|2698.46|2711.85|2700.35|2709.5|2698|35
1734528390000|2024-12-18 13:26:30|2709.93|2698.43|2710.15|2698.65|2711.15|2699.65|2709.7|2698.2|26
1734528400000|2024-12-18 13:26:40|2710.21|2698.71|2711.2|2699.7|2711.3|2699.8|2709.85|2698.35|37
1734528410000|2024-12-18 13:26:50|2711.7|2700.2|2710.03|2698.53|2712.12|2700.62|2710.03|2698.53|36
1734528420000|2024-12-18 13:27:00|2710.06|2698.56|2706.9|2695.4|2710.1|2698.6|2706.9|2695.4|36
1734528430000|2024-12-18 13:27:10|2707.15|2695.65|2710.77|2699.27|2711.87|2700.37|2706.25|2694.75|39
1734528440000|2024-12-18 13:27:20|2710.23|2698.73|2710.3|2698.8|2711.05|2699.55|2709.15|2697.65|38
1734528450000|2024-12-18 13:27:30|2710.4|2698.9|2710.4|2698.9|2711.19|2699.69|2710|2698.5|32
1734528460000|2024-12-18 13:27:40|2710.25|2698.75|2709.15|2697.65|2710.25|2698.75|2708.31|2696.81|34
1734528470000|2024-12-18 13:27:50|2709.18|2697.68|2709.48|2697.98|2709.59|2698.09|2708.6|2697.1|36
1734528480000|2024-12-18 13:28:00|2709.37|2697.87|2709.25|2697.75|2709.5|2698|2708.55|2697.05|20
1734768000000|2024-12-21 08:00:00|2460.29|2448.79|2461.47|2449.97|2461.48|2449.98|2460.29|2448.79|30
1734768010000|2024-12-21 08:00:10|2461.48|2449.98|2464.67|2453.17|2464.72|2453.22|2461.23|2449.73|38
1734768020000|2024-12-21 08:00:20|2464.47|2452.97|2468.4|2456.9|2468.41|2456.91|2464.47|2452.97|29
1734768030000|2024-12-21 08:00:30|2468.6|2457.1|2469.65|2458.15|2469.65|2458.15|2468.17|2456.67|33
1734768040000|2024-12-21 08:00:40|2469.64|2458.14|2471.34|2459.84|2471.46|2459.96|2469.64|2458.14|32
1734768050000|2024-12-21 08:00:50|2471.35|2459.85|2468.17|2456.67|2471.35|2459.85|2467.43|2455.93|38
1734768060000|2024-12-21 08:01:00|2468.31|2456.81|2471.84|2460.34|2471.84|2460.34|2468.26|2456.76|37
1734768070000|2024-12-21 08:01:10|2471.5|2460|2473.12|2461.62|2473.12|2461.62|2471.27|2459.77|29
1734768080000|2024-12-21 08:01:20|2473.14|2461.64|2475.45|2463.95|2475.45|2463.95|2473.14|2461.64|30
1734768090000|2024-12-21 08:01:30|2475.62|2464.12|2478.07|2466.57|2478.07|2466.57|2475.62|2464.12|33
1734768100000|2024-12-21 08:01:40|2478.12|2466.62|2479.31|2467.81|2479.37|2467.87|2478.12|2466.62|30
1734768110000|2024-12-21 08:01:50|2479.37|2467.87|2479.99|2468.49|2480.07|2468.57|2479.31|2467.81|19
1734768120000|2024-12-21 08:02:00|2480|2468.5|2481.02|2469.52|2481.04|2469.54|2479.37|2467.87|25
1734768130000|2024-12-21 08:02:10|2480.99|2469.49|2478.9|2467.4|2482.16|2470.66|2478.9|2467.4|36
1734768140000|2024-12-21 08:02:20|2478.62|2467.12|2477.84|2466.34|2480.4|2468.9|2477.84|2466.34|37
1734768150000|2024-12-21 08:02:30|2477.8|2466.3|2478.37|2466.87|2479.16|2467.66|2477.8|2466.3|35
1734768160000|2024-12-21 08:02:40|2478.49|2466.99|2476.9|2465.4|2478.53|2467.03|2476.9|2465.4|31
1734768170000|2024-12-21 08:02:50|2476.71|2465.21|2473.03|2461.53|2476.71|2465.21|2473.03|2461.53|34
1734768180000|2024-12-21 08:03:00|2472.84|2461.34|2473.38|2461.88|2474.98|2463.48|2472.7|2461.2|36
1734768190000|2024-12-21 08:03:10|2473.3|2461.8|2471.8|2460.3|2474.24|2462.74|2471.8|2460.3|35
1734768200000|2024-12-21 08:03:20|2471.61|2460.11|2467.01|2455.51|2471.61|2460.11|2467.01|2455.51|36
1734768210000|2024-12-21 08:03:30|2466.73|2455.23|2466.73|2455.23|2467.4|2455.9|2466.45|2454.95|34
1734768220000|2024-12-21 08:03:40|2467.08|2455.58|2468.17|2456.67|2468.47|2456.97|2467.08|2455.58|38
1734768230000|2024-12-21 08:03:50|2468.27|2456.77|2467.28|2455.78|2468.32|2456.82|2467.14|2455.64|35
1734768240000|2024-12-21 08:04:00|2467.2|2455.7|2465.22|2453.72|2468.19|2456.69|2464.79|2453.29|36
1734768250000|2024-12-21 08:04:10|2465.47|2453.97|2463.36|2451.86|2465.51|2454.01|2462.65|2451.15|39
1734768260000|2024-12-21 08:04:20|2462.95|2451.45|2462.51|2451.01|2464.63|2453.13|2462.28|2450.78|39
1734768270000|2024-12-21 08:04:30|2462.41|2450.91|2462.08|2450.58|2462.41|2450.91|2461.5|2450|37
1734768280000|2024-12-21 08:04:40|2462.19|2450.69|2463.81|2452.31|2465.26|2453.76|2461.92|2450.42|36
1734768290000|2024-12-21 08:04:50|2463.96|2452.46|2462.72|2451.22|2464.42|2452.92|2462.65|2451.15|38
1734768300000|2024-12-21 08:05:00|2462.28|2450.78|2463.55|2452.05|2463.55|2452.05|2461.61|2450.11|39
1734768310000|2024-12-21 08:05:10|2463.5|2452|2462.82|2451.32|2464.54|2453.04|2462.82|2451.32|36
1734768320000|2024-12-21 08:05:20|2462.81|2451.31|2466.2|2454.7|2466.2|2454.7|2462.81|2451.31|35
1734768330000|2024-12-21 08:05:30|2466.13|2454.63|2463.76|2452.26|2466.26|2454.76|2463.76|2452.26|30
1734768340000|2024-12-21 08:05:40|2463.6|2452.1|2462.12|2450.62|2463.6|2452.1|2461.86|2450.36|32
1734768350000|2024-12-21 08:05:50|2462.03|2450.53|2462.14|2450.64|2462.37|2450.87|2461.38|2449.88|33
1734768360000|2024-12-21 08:06:00|2462.2|2450.7|2462.69|2451.19|2462.69|2451.19|2461.46|2449.96|31
1734768370000|2024-12-21 08:06:10|2462.73|2451.23|2462.6|2451.1|2464.02|2452.52|2462.27|2450.77|37
1734768380000|2024-12-21 08:06:20|2462.7|2451.2|2465.46|2453.96|2465.61|2454.11|2462.7|2451.2|26
1734768390000|2024-12-21 08:06:30|2465.44|2453.94|2464.66|2453.16|2466.36|2454.86|2464.65|2453.15|32
1734768400000|2024-12-21 08:06:40|2464.71|2453.21|2462.42|2450.92|2464.71|2453.21|2462.34|2450.84|28
1734768410000|2024-12-21 08:06:50|2462.4|2450.9|2459.45|2447.95|2462.42|2450.92|2459.45|2447.95|33
1734768420000|2024-12-21 08:07:00|2459.47|2447.97|2452.33|2440.83|2459.47|2447.97|2452.28|2440.78|39
1734768430000|2024-12-21 08:07:10|2452.39|2440.89|2452.97|2441.47|2455.4|2443.9|2452.39|2440.89|38
1734768440000|2024-12-21 08:07:20|2452.84|2441.34|2456.21|2444.71|2456.21|2444.71|2451.53|2440.03|39
1734768450000|2024-12-21 08:07:30|2456.37|2444.87|2456.5|2445|2457.47|2445.97|2456.14|2444.64|31
1734768460000|2024-12-21 08:07:40|2456.54|2445.04|2455.77|2444.27|2456.54|2445.04|2455.58|2444.08|25
1734768470000|2024-12-21 08:07:50|2455.53|2444.03|2455.28|2443.78|2456.13|2444.63|2455.28|2443.78|27
1734768480000|2024-12-21 08:08:00|2455.31|2443.81|2451.95|2440.45|2455.36|2443.86|2451.95|2440.45|36
1734768490000|2024-12-21 08:08:10|2450.86|2439.36|2447.55|2436.05|2450.86|2442.4|2446.49|2436.03|38
1734768500000|2024-12-21 08:08:20|2447.6|2436.1|2447.49|2435.99|2447.6|2436.1|2446.68|2435.18|35
1734768510000|2024-12-21 08:08:30|2447.51|2436.01|2448.63|2437.13|2448.81|2437.31|2447.51|2436.01|32
1734768520000|2024-12-21 08:08:40|2448.58|2437.08|2448.56|2437.06|2449.52|2438.02|2448.5|2437|25
1734768530000|2024-12-21 08:08:50|2448.62|2437.12|2447.57|2436.07|2448.62|2437.12|2447.53|2436.03|27
1734768540000|2024-12-21 08:09:00|2447.6|2436.1|2448.31|2436.81|2448.31|2436.81|2447.42|2435.92|23
1734768550000|2024-12-21 08:09:10|2448.38|2436.88|2447.61|2436.11|2449.33|2437.83|2447.61|2436.11|23
1734768560000|2024-12-21 08:09:20|2447.57|2436.07|2444.63|2433.13|2447.57|2436.07|2444.63|2433.13|35
1734768570000|2024-12-21 08:09:30|2444.41|2432.91|2446.19|2434.69|2446.19|2434.69|2444.41|2432.91|33
1734768580000|2024-12-21 08:09:40|2446.16|2434.66|2447.38|2435.88|2447.38|2435.88|2445.92|2434.42|34
1734768590000|2024-12-21 08:09:50|2447.33|2435.83|2449.44|2437.94|2449.44|2437.94|2446.93|2435.43|36
1734768600000|2024-12-21 08:10:00|2449.43|2437.93|2451.05|2439.55|2451.44|2439.94|2449.39|2437.89|38
1734768610000|2024-12-21 08:10:10|2451.1|2439.6|2447.49|2435.99|2451.62|2440.12|2447.49|2435.99|34
1734768620000|2024-12-21 08:10:20|2446.32|2434.82|2446.45|2434.95|2447.87|2436.37|2445.39|2433.89|35
1734768630000|2024-12-21 08:10:30|2446.52|2435.02|2446.31|2434.81|2446.62|2435.12|2445.97|2434.47|34
1734768640000|2024-12-21 08:10:40|2445.77|2434.27|2445.44|2433.94|2446.37|2434.87|2444.72|2433.22|33
1734768650000|2024-12-21 08:10:50|2445.43|2433.93|2446.23|2434.73|2446.57|2435.07|2445.43|2433.93|32
1734768660000|2024-12-21 08:11:00|2446.24|2434.74|2451.41|2439.91|2451.42|2439.92|2446.19|2434.69|36
1734768670000|2024-12-21 08:11:10|2451.39|2439.89|2450.54|2439.04|2452.24|2440.74|2450.26|2438.76|34
1734768680000|2024-12-21 08:11:20|2450.49|2438.99|2449.32|2437.82|2450.49|2438.99|2449.32|2437.82|28
1734768690000|2024-12-21 08:11:30|2449.29|2437.79|2450.36|2438.86|2450.44|2438.94|2449.29|2437.79|19
1734768700000|2024-12-21 08:11:40|2450.39|2438.89|2454.31|2442.81|2454.44|2442.94|2450.29|2438.79|32
1734768710000|2024-12-21 08:11:50|2454.4|2442.9|2453.46|2441.96|2454.42|2442.92|2453.44|2441.94|25
1734768720000|2024-12-21 08:12:00|2453.36|2441.86|2451.96|2440.46|2453.36|2441.86|2451.78|2440.28|33
1734768730000|2024-12-21 08:12:10|2451.9|2440.4|2453.27|2441.77|2453.3|2441.8|2451.78|2440.28|30
1734768740000|2024-12-21 08:12:20|2453.58|2442.08|2455.42|2443.92|2455.52|2444.02|2453.58|2442.08|25
1734768750000|2024-12-21 08:12:30|2455.4|2443.9|2459.08|2447.58|2459.08|2447.58|2455.35|2443.85|21
1734768760000|2024-12-21 08:12:40|2459.1|2447.6|2457.25|2445.75|2460.16|2448.66|2457.1|2445.6|32
1734768770000|2024-12-21 08:12:50|2457.27|2445.77|2455.49|2443.99|2457.27|2445.77|2455.37|2443.87|26
1734768780000|2024-12-21 08:13:00|2455.44|2443.94|2454.45|2442.95|2456.34|2444.84|2454.45|2442.95|30
1734768790000|2024-12-21 08:13:10|2454.37|2442.87|2454.22|2442.72|2455.04|2443.54|2453.27|2441.77|33
1734768800000|2024-12-21 08:13:20|2454.2|2442.7|2453.54|2442.04|2454.22|2442.72|2453.2|2441.7|23
1734768810000|2024-12-21 08:13:30|2453.58|2442.08|2453.75|2442.25|2454.28|2442.78|2452.55|2441.05|32
1734768820000|2024-12-21 08:13:40|2454.02|2442.52|2453.44|2441.94|2454.42|2442.92|2453.44|2441.94|29
1734768830000|2024-12-21 08:13:50|2453.45|2441.95|2454.06|2442.56|2454.43|2442.93|2453.31|2441.81|30
1734768840000|2024-12-21 08:14:00|2454.1|2442.6|2455.4|2443.9|2456.38|2444.88|2454.1|2442.6|29
1734768850000|2024-12-21 08:14:10|2455.02|2443.52|2453.78|2442.28|2455.08|2443.58|2453.73|2442.23|26
1734768860000|2024-12-21 08:14:20|2453.76|2442.26|2454.54|2443.04|2454.68|2443.18|2453.76|2442.26|23
1734768870000|2024-12-21 08:14:30|2454.56|2443.06|2455.78|2444.28|2455.81|2444.31|2454.54|2443.04|25
1734768880000|2024-12-21 08:14:40|2456.07|2444.57|2455.49|2443.99|2457.32|2445.82|2455.49|2443.99|35
1734768890000|2024-12-21 08:14:50|2455.4|2443.9|2455.2|2443.7|2455.88|2444.38|2455.18|2443.68|24
1734768900000|2024-12-21 08:15:00|2455.03|2443.53|2455.97|2444.47|2458.36|2446.86|2454.69|2443.19|36
1734768910000|2024-12-21 08:15:10|2455.96|2444.46|2454.99|2443.49|2456.28|2444.78|2454.24|2442.74|32
1734768920000|2024-12-21 08:15:20|2454.95|2443.45|2455.55|2444.05|2457.01|2445.51|2454.95|2443.45|37
1734768930000|2024-12-21 08:15:30|2455.49|2443.99|2455.43|2443.93|2456.19|2444.69|2455.38|2443.88|19
1734768940000|2024-12-21 08:15:40|2455.34|2443.84|2453.85|2442.35|2455.34|2443.84|2453.63|2442.13|23
1734768950000|2024-12-21 08:15:50|2453.23|2441.73|2451.91|2440.41|2453.23|2441.73|2451.86|2440.36|29
1734768960000|2024-12-21 08:16:00|2452.04|2440.54|2453.52|2442.02|2455.02|2443.52|2452.04|2440.54|34
1734768970000|2024-12-21 08:16:10|2453.56|2442.06|2456.25|2444.75|2457.02|2445.52|2453.56|2442.06|35
1734768980000|2024-12-21 08:16:20|2456.2|2444.7|2456.22|2444.72|2456.57|2445.07|2455.87|2444.37|28
1734768990000|2024-12-21 08:16:30|2456.02|2444.52|2454.69|2443.19|2456.02|2444.52|2454.69|2443.19|35
1734769000000|2024-12-21 08:16:40|2454.74|2443.24|2454.75|2443.25|2455.33|2443.83|2454.53|2443.03|28
1734769010000|2024-12-21 08:16:50|2454.68|2443.18|2453.33|2441.83|2454.68|2443.18|2453.27|2441.77|24
1734769020000|2024-12-21 08:17:00|2453.14|2441.64|2453.41|2441.91|2456.44|2444.94|2453.14|2441.64|29
1734769030000|2024-12-21 08:17:10|2453.44|2441.94|2450.2|2438.7|2453.44|2441.94|2449.79|2438.29|36
1734769040000|2024-12-21 08:17:20|2450.28|2438.78|2454.17|2442.67|2454.17|2442.67|2450.28|2438.78|37
1734769050000|2024-12-21 08:17:30|2454.12|2442.62|2452.55|2441.05|2454.12|2442.62|2452.48|2440.98|35
1734769060000|2024-12-21 08:17:40|2452.64|2441.14|2448.52|2437.02|2452.69|2441.19|2448.52|2437.02|37
1734769070000|2024-12-21 08:17:50|2448.27|2436.77|2447.03|2435.53|2448.44|2436.94|2445.48|2433.98|37
1734769080000|2024-12-21 08:18:00|2447.19|2435.69|2449.01|2437.51|2449.43|2437.93|2447.08|2435.58|35
1734769090000|2024-12-21 08:18:10|2449.25|2437.75|2448.51|2437.01|2449.32|2437.82|2447.78|2436.28|28
1734769100000|2024-12-21 08:18:20|2448.47|2436.97|2450.2|2438.7|2450.2|2438.7|2448|2436.5|34
1734769110000|2024-12-21 08:18:30|2450.55|2439.05|2450.62|2439.12|2452.34|2440.84|2450.36|2438.86|30
1734769120000|2024-12-21 08:18:40|2450.56|2439.06|2449.36|2437.86|2450.56|2439.06|2449.23|2437.73|33
1734769130000|2024-12-21 08:18:50|2449.33|2437.83|2450.13|2438.63|2450.6|2439.1|2449.12|2437.62|29
1734769140000|2024-12-21 08:19:00|2450.09|2438.59|2450.65|2439.15|2450.71|2439.21|2449.6|2438.1|29
1734769150000|2024-12-21 08:19:10|2450.62|2439.12|2450.29|2438.79|2452.17|2440.67|2450.04|2438.54|35
1734769160000|2024-12-21 08:19:20|2450.26|2438.76|2451.1|2439.6|2451.32|2439.82|2450.16|2438.66|25
1734769170000|2024-12-21 08:19:30|2450.55|2439.05|2452.27|2440.77|2452.33|2440.83|2450.44|2438.94|31
1734769180000|2024-12-21 08:19:40|2452.29|2440.79|2452.16|2440.66|2452.35|2440.85|2452.03|2440.53|15
1734769190000|2024-12-21 08:19:50|2452.14|2440.64|2451.22|2439.72|2452.18|2440.68|2450.48|2438.98|30
1734769200000|2024-12-21 08:20:00|2451.05|2439.55|2451.93|2440.43|2453.12|2441.62|2451.01|2439.51|32
1734769210000|2024-12-21 08:20:10|2451.54|2440.04|2451.46|2439.96|2452.3|2440.8|2451.31|2439.81|34
1734769220000|2024-12-21 08:20:20|2451.45|2439.95|2452.29|2440.79|2453.02|2441.52|2451.42|2439.92|30
1734769230000|2024-12-21 08:20:30|2452.28|2440.78|2449.65|2438.15|2452.34|2440.84|2449.41|2437.91|31
1734769240000|2024-12-21 08:20:40|2449.93|2438.43|2450.64|2439.14|2451.16|2439.66|2449.9|2438.4|19
1734769250000|2024-12-21 08:20:50|2450.51|2439.01|2450.38|2438.88|2451.24|2439.74|2450.38|2438.88|28
1734769260000|2024-12-21 08:21:00|2450.43|2438.93|2452.21|2440.71|2452.67|2441.17|2450.42|2438.92|33
1734769270000|2024-12-21 08:21:10|2452.51|2441.01|2451.19|2439.69|2452.52|2441.02|2450.72|2439.22|35
1734769280000|2024-12-21 08:21:20|2451.18|2439.68|2454.34|2442.84|2455.02|2443.52|2451.14|2439.64|34
1734769290000|2024-12-21 08:21:30|2454.37|2442.87|2451.67|2440.17|2454.37|2442.87|2451.56|2440.06|30
1734769300000|2024-12-21 08:21:40|2451.98|2440.48|2451.1|2439.6|2452.28|2440.78|2451.08|2439.58|29
1734769310000|2024-12-21 08:21:50|2451.09|2439.59|2450.22|2438.72|2451.09|2439.59|2449.4|2437.9|24
1734769320000|2024-12-21 08:22:00|2450.21|2438.71|2450.29|2438.79|2450.4|2438.9|2449.78|2438.28|25
1734769330000|2024-12-21 08:22:10|2450.27|2438.77|2449.39|2437.89|2450.27|2438.77|2449.39|2437.89|25
1734769340000|2024-12-21 08:22:20|2449.27|2437.77|2449.42|2437.92|2450.14|2438.64|2449.27|2437.77|29
1734769350000|2024-12-21 08:22:30|2449.49|2437.99|2451.47|2439.97|2451.71|2440.21|2449.49|2437.99|29
1734769360000|2024-12-21 08:22:40|2451.52|2440.02|2451.22|2439.72|2451.52|2440.02|2450.88|2439.38|24
1734769370000|2024-12-21 08:22:50|2451.32|2439.82|2448.49|2436.99|2451.43|2439.93|2448.41|2436.91|34
1734769380000|2024-12-21 08:23:00|2448.27|2436.77|2447.36|2435.86|2448.27|2436.77|2447.28|2435.78|34
1734769390000|2024-12-21 08:23:10|2447.35|2435.85|2447.06|2435.56|2447.5|2436|2446.86|2435.36|33
1734769400000|2024-12-21 08:23:20|2447.12|2435.62|2447.45|2435.95|2447.93|2436.43|2447.05|2435.55|26
1734769410000|2024-12-21 08:23:30|2447.42|2435.92|2448.38|2436.88|2448.4|2436.9|2447.42|2435.92|28
1734769420000|2024-12-21 08:23:40|2448.43|2436.93|2447.54|2436.04|2448.45|2436.95|2447.54|2436.04|19
1734769430000|2024-12-21 08:23:50|2447.52|2436.02|2447.02|2435.52|2447.68|2436.18|2447.02|2435.52|22
1734769440000|2024-12-21 08:24:00|2447.16|2435.66|2448.22|2436.72|2448.45|2436.95|2446.84|2435.34|29
1734769450000|2024-12-21 08:24:10|2448.25|2436.75|2444.66|2433.16|2448.25|2436.75|2444.66|2433.16|30
1734769460000|2024-12-21 08:24:20|2444.63|2433.13|2444.33|2432.83|2445.24|2433.74|2444.33|2432.83|32
1734769470000|2024-12-21 08:24:30|2444.37|2432.87|2444.24|2432.74|2444.47|2432.97|2444.2|2432.7|25
1734769480000|2024-12-21 08:24:40|2444.23|2432.73|2443.27|2431.77|2445.13|2433.63|2442.58|2431.08|26
1734769490000|2024-12-21 08:24:50|2443.08|2431.58|2442.44|2430.94|2443.09|2431.59|2442.36|2430.86|23
1734769500000|2024-12-21 08:25:00|2442.42|2430.92|2442.39|2430.89|2442.95|2431.45|2442.37|2430.87|26
1734769510000|2024-12-21 08:25:10|2442.38|2430.88|2441.4|2429.9|2442.38|2430.88|2441.4|2429.9|26
1734769520000|2024-12-21 08:25:20|2441.41|2429.91|2441.75|2430.25|2442.41|2430.91|2441.41|2429.91|29
1734769530000|2024-12-21 08:25:30|2441.74|2430.24|2445.21|2433.71|2445.21|2433.71|2441.7|2430.2|26
1734769540000|2024-12-21 08:25:40|2445.19|2433.69|2445.56|2434.06|2445.56|2434.06|2444.72|2433.22|19
1734769550000|2024-12-21 08:25:50|2445.63|2434.13|2444.51|2433.01|2445.63|2434.13|2444.44|2432.94|27
1734769560000|2024-12-21 08:26:00|2444.46|2432.96|2445.26|2433.76|2445.26|2433.76|2444.45|2432.95|26
1734769570000|2024-12-21 08:26:10|2445.37|2433.87|2447.56|2436.06|2448.31|2436.81|2445.37|2433.87|34
1734769580000|2024-12-21 08:26:20|2447.57|2436.07|2447.93|2436.43|2448.19|2436.69|2447.32|2435.82|29
1734769590000|2024-12-21 08:26:30|2448|2436.5|2448.56|2437.06|2448.56|2437.06|2447.15|2435.65|28
1734769600000|2024-12-21 08:26:40|2448.58|2437.08|2449.46|2437.96|2450.14|2438.64|2448.58|2437.08|32
1734769610000|2024-12-21 08:26:50|2449.52|2438.02|2449.32|2437.82|2449.52|2438.02|2449.29|2437.79|16
1734769620000|2024-12-21 08:27:00|2448.36|2436.86|2445.53|2434.03|2448.36|2436.86|2445.53|2434.03|31
1734769630000|2024-12-21 08:27:10|2445.5|2434|2444.44|2432.94|2445.5|2434|2443.66|2432.16|35
1734769640000|2024-12-21 08:27:20|2444.49|2432.99|2444.04|2432.54|2445.53|2434.03|2444.04|2432.54|23
1734769650000|2024-12-21 08:27:30|2443.72|2432.22|2443.41|2431.91|2443.72|2432.22|2443.19|2431.69|19
1734769660000|2024-12-21 08:27:40|2443.39|2431.89|2442.31|2430.81|2443.47|2431.97|2442.29|2430.79|23
1734769670000|2024-12-21 08:27:50|2442.22|2430.72|2440.57|2429.07|2442.29|2430.79|2440.57|2429.07|28
1734769680000|2024-12-21 08:28:00|2440.56|2429.06|2440.4|2428.9|2440.56|2429.06|2439.79|2428.29|22
1734769690000|2024-12-21 08:28:10|2440.43|2428.93|2438.99|2427.49|2441.23|2429.73|2438.99|2427.49|32
1734769700000|2024-12-21 08:28:20|2439.21|2427.71|2438.54|2427.04|2439.23|2427.73|2438.17|2426.67|25
1734769710000|2024-12-21 08:28:30|2438.56|2427.06|2438.45|2426.95|2439.35|2427.85|2438.23|2426.73|26
1734769720000|2024-12-21 08:28:40|2438.72|2427.22|2438.75|2427.25|2439.52|2428.02|2438.53|2427.03|17
1734769730000|2024-12-21 08:28:50|2438.68|2427.18|2438.53|2427.03|2438.88|2427.38|2438.53|2427.03|12
1734769740000|2024-12-21 08:29:00|2438.39|2426.89|2438.5|2427|2438.75|2427.25|2438.39|2426.89|14
1734769750000|2024-12-21 08:29:10|2438.54|2427.04|2438.54|2427.04|2438.72|2427.22|2438.42|2426.92|19
1734769760000|2024-12-21 08:29:20|2438.49|2426.99|2438.48|2426.98|2438.54|2427.04|2438.23|2426.73|22
1734769770000|2024-12-21 08:29:30|2438.13|2426.63|2437.22|2425.72|2438.13|2426.63|2436.51|2425.01|26
1734769780000|2024-12-21 08:29:40|2437.18|2425.68|2436.89|2425.39|2437.59|2426.09|2436.81|2425.31|20
1734769790000|2024-12-21 08:29:50|2436.84|2425.34|2436.37|2424.87|2436.84|2425.34|2436.29|2424.79|23
1734769800000|2024-12-21 08:30:00|2436.39|2424.89|2439.27|2427.77|2439.33|2427.83|2436.39|2424.89|32
1734769810000|2024-12-21 08:30:10|2439.31|2427.81|2439.44|2427.94|2439.44|2427.94|2438.6|2427.1|23
1734769820000|2024-12-21 08:30:20|2439.43|2427.93|2439.56|2428.06|2439.68|2428.18|2439.42|2427.92|30
1734769830000|2024-12-21 08:30:30|2439.62|2428.12|2440.52|2429.02|2440.56|2429.06|2439.62|2428.12|13
1734769840000|2024-12-21 08:30:40|2440.5|2429|2440.31|2428.81|2440.87|2429.37|2440.23|2428.73|26
1734769850000|2024-12-21 08:30:50|2440.33|2428.83|2442.64|2431.14|2442.64|2431.14|2440.31|2428.81|24
1734769860000|2024-12-21 08:31:00|2442.72|2431.22|2445.26|2433.76|2445.26|2433.76|2442.38|2430.88|35
1734769870000|2024-12-21 08:31:10|2445.13|2433.63|2442.51|2431.01|2445.2|2433.7|2441.64|2430.14|36
1734769880000|2024-12-21 08:31:20|2442.81|2431.31|2443.63|2432.13|2445.22|2433.72|2442.81|2431.31|27
1734769890000|2024-12-21 08:31:30|2443.59|2432.09|2443.48|2431.98|2443.59|2432.09|2442.97|2431.47|18
1734769900000|2024-12-21 08:31:40|2443.49|2431.99|2444.38|2432.88|2445.05|2433.55|2443.49|2431.99|22
1734769910000|2024-12-21 08:31:50|2444.33|2432.83|2442.39|2430.89|2444.5|2433|2442.39|2430.89|24
1734769920000|2024-12-21 08:32:00|2442.38|2430.88|2442.59|2431.09|2443.48|2431.98|2442.31|2430.81|22
1734769930000|2024-12-21 08:32:10|2442.6|2431.1|2443.12|2431.62|2443.24|2431.74|2442.4|2430.9|27
1734769940000|2024-12-21 08:32:20|2443.15|2431.65|2442.45|2430.95|2443.15|2431.65|2442.15|2430.65|27
1734769950000|2024-12-21 08:32:30|2442.58|2431.08|2445.08|2433.58|2445.08|2433.58|2442.56|2431.06|27
1734769960000|2024-12-21 08:32:40|2445.16|2433.66|2442.81|2431.31|2446.22|2434.72|2442.81|2431.31|22
1734769970000|2024-12-21 08:32:50|2442.47|2430.97|2441.8|2430.3|2442.47|2430.97|2441.8|2430.3|28
1734769980000|2024-12-21 08:33:00|2441.78|2430.28|2439.35|2427.85|2441.78|2430.28|2439.35|2427.85|21
1734769990000|2024-12-21 08:33:10|2439.32|2427.82|2439.16|2427.66|2440.18|2428.68|2438.37|2426.87|31
1734770000000|2024-12-21 08:33:20|2439.21|2427.71|2437.45|2425.95|2439.24|2427.74|2437.44|2425.94|22
1734770010000|2024-12-21 08:33:30|2437.46|2425.96|2437.42|2425.92|2438.1|2426.6|2436.69|2425.19|27
1734770020000|2024-12-21 08:33:40|2437.44|2425.94|2436.68|2425.18|2437.63|2426.13|2436.58|2425.08|31
1734770030000|2024-12-21 08:33:50|2436.69|2425.19|2437.05|2425.55|2437.09|2425.59|2436.51|2425.01|25
1734770040000|2024-12-21 08:34:00|2437.06|2425.56|2436.33|2424.83|2437.19|2425.69|2436.32|2424.82|32
1734770050000|2024-12-21 08:34:10|2436.35|2424.85|2436.4|2424.9|2436.63|2425.13|2436.32|2424.82|21
1734770060000|2024-12-21 08:34:20|2436.49|2424.99|2436.37|2424.87|2437.06|2425.56|2436.35|2424.85|24
1734770070000|2024-12-21 08:34:30|2436.52|2425.02|2437.38|2425.88|2437.4|2425.9|2436.31|2424.81|23
1734770080000|2024-12-21 08:34:40|2437.46|2425.96|2438.33|2426.83|2438.33|2426.83|2437.05|2425.55|28
1734770090000|2024-12-21 08:34:50|2438.28|2426.78|2438.19|2426.69|2438.66|2427.16|2437.77|2426.27|32
1734770100000|2024-12-21 08:35:00|2438.08|2426.58|2440.08|2428.58|2440.29|2428.79|2437.73|2426.23|34
1734770110000|2024-12-21 08:35:10|2439.71|2428.21|2439.48|2427.98|2440.99|2429.49|2439.29|2427.79|33
1734770120000|2024-12-21 08:35:20|2439.32|2427.82|2438.6|2427.1|2439.35|2427.85|2438.52|2427.02|17
1734770130000|2024-12-21 08:35:30|2438.56|2427.06|2438.21|2426.71|2438.94|2427.44|2438.15|2426.65|22
1734770140000|2024-12-21 08:35:40|2438.2|2426.7|2437.42|2425.92|2438.23|2426.73|2437.42|2425.92|20
1734770150000|2024-12-21 08:35:50|2437.44|2425.94|2436.62|2425.12|2437.57|2426.07|2436.57|2425.07|29
1734770160000|2024-12-21 08:36:00|2436.58|2425.08|2437.25|2425.75|2438.12|2426.62|2436.58|2425.08|29
1734770170000|2024-12-21 08:36:10|2437.26|2425.76|2436.57|2425.07|2437.3|2425.8|2436.51|2425.01|23
1734770180000|2024-12-21 08:36:20|2436.56|2425.06|2436.59|2425.09|2436.71|2425.21|2436.49|2424.99|16
1734770190000|2024-12-21 08:36:30|2436.54|2425.04|2431.48|2419.98|2436.57|2425.07|2431.46|2419.96|28
1734770200000|2024-12-21 08:36:40|2431.52|2420.02|2432.08|2420.58|2432.24|2420.74|2430.11|2418.61|24
1734770210000|2024-12-21 08:36:50|2432.13|2420.63|2430.98|2419.48|2432.21|2420.71|2430.85|2419.35|17
1734770220000|2024-12-21 08:37:00|2430.97|2419.47|2431.12|2419.62|2431.36|2419.86|2428.78|2417.28|28
1734770230000|2024-12-21 08:37:10|2431.07|2419.57|2431.06|2419.56|2431.15|2419.65|2431.01|2419.51|13
1734770240000|2024-12-21 08:37:20|2431.14|2419.64|2433.98|2422.48|2433.98|2422.48|2431.05|2419.55|19
1734770250000|2024-12-21 08:37:30|2434.05|2422.55|2433.27|2421.77|2434.94|2423.44|2433.03|2421.53|31
1734770260000|2024-12-21 08:37:40|2433.28|2421.78|2433.08|2421.58|2434.22|2422.72|2432.93|2421.43|36
1734770270000|2024-12-21 08:37:50|2433.13|2421.63|2432.3|2420.8|2433.13|2421.63|2432.27|2420.77|25
1734770280000|2024-12-21 08:38:00|2432.29|2420.79|2433.09|2421.59|2433.09|2421.59|2431.46|2419.96|28
1734770290000|2024-12-21 08:38:10|2433.19|2421.69|2433.22|2421.72|2434.07|2422.57|2432.79|2421.29|19
1734770300000|2024-12-21 08:38:20|2433.23|2421.73|2434.22|2422.72|2434.27|2422.77|2433.22|2421.72|29
1734770310000|2024-12-21 08:38:30|2434.23|2422.73|2433.23|2421.73|2434.91|2423.41|2433.09|2421.59|25
1734770320000|2024-12-21 08:38:40|2433.13|2421.63|2432.8|2421.3|2433.27|2421.77|2432.8|2421.3|17
1734770330000|2024-12-21 08:38:50|2432.82|2421.32|2432.98|2421.48|2433.03|2421.53|2432.37|2420.87|30
1734770340000|2024-12-21 08:39:00|2432.69|2421.19|2429.37|2417.87|2432.69|2421.19|2429.34|2417.84|35
1734770350000|2024-12-21 08:39:10|2429.33|2417.83|2429.2|2417.7|2429.33|2417.83|2429.14|2417.64|11
1734770360000|2024-12-21 08:39:20|2429.22|2417.72|2428.05|2416.55|2429.22|2417.72|2427.37|2415.87|27
1734770370000|2024-12-21 08:39:30|2428.06|2416.56|2428.85|2417.35|2428.85|2417.35|2428.03|2416.53|20
1734770380000|2024-12-21 08:39:40|2429.13|2417.63|2428.38|2416.88|2429.13|2417.63|2428.29|2416.79|12
1734770390000|2024-12-21 08:39:50|2428.41|2416.91|2428.06|2416.56|2429.17|2417.67|2427.98|2416.48|27
1734770400000|2024-12-21 08:40:00|2428.05|2416.55|2428.59|2417.09|2428.96|2417.46|2427.42|2415.92|22
1734770410000|2024-12-21 08:40:10|2428.39|2416.89|2428.17|2416.67|2428.39|2416.89|2427.42|2415.92|22
1734770420000|2024-12-21 08:40:20|2428.22|2416.72|2428.3|2416.8|2429.26|2417.76|2427.62|2416.12|29
1734770430000|2024-12-21 08:40:30|2428.31|2416.81|2427.44|2415.94|2428.94|2417.44|2427.43|2415.93|22
1734770440000|2024-12-21 08:40:40|2427.47|2415.97|2425.64|2414.14|2427.5|2416|2425.64|2414.14|34
1734770450000|2024-12-21 08:40:50|2425.93|2414.43|2424.77|2413.27|2425.93|2414.43|2424.34|2412.84|27
1734770460000|2024-12-21 08:41:00|2424.71|2413.21|2424.75|2413.25|2425.17|2413.67|2424.68|2413.18|29
1734770470000|2024-12-21 08:41:10|2424.72|2413.22|2424.52|2413.02|2424.89|2413.39|2424.22|2412.72|24
1734770480000|2024-12-21 08:41:20|2424.31|2412.81|2424.18|2412.68|2424.46|2412.96|2424.17|2412.67|13
1734770490000|2024-12-21 08:41:30|2424.17|2412.67|2424.17|2412.67|2424.52|2413.02|2424.04|2412.54|12
1734770500000|2024-12-21 08:41:40|2424.2|2412.7|2422.39|2410.89|2424.2|2412.7|2422.39|2410.89|30
1734770510000|2024-12-21 08:41:50|2422.35|2410.85|2421.31|2409.81|2422.41|2410.91|2421.31|2409.81|21
1734770520000|2024-12-21 08:42:00|2421.27|2409.77|2423.21|2411.71|2423.91|2412.41|2421.27|2409.77|31
1734770530000|2024-12-21 08:42:10|2423|2411.5|2423.45|2411.95|2423.46|2411.96|2422.4|2410.9|22
1734770540000|2024-12-21 08:42:20|2423.37|2411.87|2424.86|2413.36|2424.86|2413.36|2423.37|2411.87|23
1734770550000|2024-12-21 08:42:30|2424.68|2413.18|2423.09|2411.59|2424.86|2413.36|2423.09|2411.59|25
1734770560000|2024-12-21 08:42:40|2423.1|2411.6|2422.81|2411.31|2423.17|2411.67|2422.44|2410.94|15
1734770570000|2024-12-21 08:42:50|2422.77|2411.27|2422.57|2411.07|2422.86|2411.36|2421.88|2410.38|23
1734770580000|2024-12-21 08:43:00|2422.41|2410.91|2422.41|2410.91|2422.84|2411.34|2422.3|2410.8|18
1734770590000|2024-12-21 08:43:10|2422.34|2410.84|2421.2|2409.7|2422.34|2410.84|2421.2|2409.7|30
1734770600000|2024-12-21 08:43:20|2420.68|2409.18|2417.99|2406.49|2420.81|2409.31|2417.67|2406.17|33
1734770610000|2024-12-21 08:43:30|2417.71|2406.21|2417.87|2406.37|2418.05|2406.55|2417.2|2405.7|26
1734770620000|2024-12-21 08:43:40|2418.04|2406.54|2417.22|2405.72|2418.08|2406.58|2416.94|2405.44|24
1734770630000|2024-12-21 08:43:50|2417.26|2405.76|2416.49|2404.99|2417.44|2405.94|2416.43|2404.93|18
1734770640000|2024-12-21 08:44:00|2416.65|2405.15|2417.25|2405.75|2418.06|2406.56|2416.51|2405.01|29
1734770650000|2024-12-21 08:44:10|2417.23|2405.73|2418.14|2406.64|2418.19|2406.69|2417.23|2405.73|22
1734770660000|2024-12-21 08:44:20|2417.76|2406.26|2419.12|2407.62|2419.12|2407.62|2417.76|2406.26|18
1734770670000|2024-12-21 08:44:30|2418.84|2407.34|2418.37|2406.87|2419.1|2407.6|2418.36|2406.86|17
1734770680000|2024-12-21 08:44:40|2418.38|2406.88|2416.22|2404.72|2418.42|2406.92|2416.22|2404.72|32
1734770690000|2024-12-21 08:44:50|2416.18|2404.68|2415.56|2404.06|2416.43|2404.93|2415.56|2404.06|19
1734770700000|2024-12-21 08:45:00|2415.43|2403.93|2417.23|2405.73|2417.27|2405.77|2415.28|2403.78|30
1734770710000|2024-12-21 08:45:10|2417.26|2405.76|2421.64|2410.14|2422.08|2410.58|2417.26|2405.76|36
1734770720000|2024-12-21 08:45:20|2421.54|2410.04|2423.23|2411.73|2423.47|2411.97|2421.18|2409.68|35
1734770730000|2024-12-21 08:45:30|2423.29|2411.79|2423.97|2412.47|2424.28|2412.78|2423.29|2411.79|30
1734770740000|2024-12-21 08:45:40|2423.99|2412.49|2424.23|2412.73|2424.78|2413.28|2423.99|2412.49|26
1734770750000|2024-12-21 08:45:50|2424.31|2412.81|2421.26|2409.76|2424.49|2412.99|2421.18|2409.68|28
1734770760000|2024-12-21 08:46:00|2421.22|2409.72|2419.46|2407.96|2421.22|2409.72|2418.91|2407.41|36
1734770770000|2024-12-21 08:46:10|2419.47|2407.97|2422.46|2410.96|2422.46|2410.96|2419.47|2407.97|28
1734770780000|2024-12-21 08:46:20|2422.74|2411.24|2422.33|2410.83|2424.15|2412.65|2422.26|2410.76|32
1734770790000|2024-12-21 08:46:30|2422.37|2410.87|2423.3|2411.8|2423.39|2411.89|2422.33|2410.83|23
1734770800000|2024-12-21 08:46:40|2423.25|2411.75|2423.26|2411.76|2424.96|2413.46|2422.77|2411.27|31
1734770810000|2024-12-21 08:46:50|2423.31|2411.81|2423.46|2411.96|2424.12|2412.62|2423.17|2411.67|20
1734770820000|2024-12-21 08:47:00|2423.37|2411.87|2421.98|2410.48|2424.12|2412.62|2421.95|2410.45|34
1734770830000|2024-12-21 08:47:10|2421.95|2410.45|2421.15|2409.65|2421.95|2410.45|2420.41|2408.91|33
1734770840000|2024-12-21 08:47:20|2421.16|2409.66|2423.1|2411.6|2423.18|2411.68|2421.16|2409.66|16
1734770850000|2024-12-21 08:47:30|2423.19|2411.69|2425.26|2413.76|2425.37|2413.87|2423.19|2411.69|30
1734770860000|2024-12-21 08:47:40|2425.24|2413.74|2422.74|2411.24|2425.42|2413.92|2422.67|2411.17|35
1734770870000|2024-12-21 08:47:50|2422.72|2411.22|2422.1|2410.6|2423.15|2411.65|2422.1|2410.6|25
1734770880000|2024-12-21 08:48:00|2422.4|2410.9|2420.63|2409.13|2422.43|2410.93|2420.62|2409.12|34
1734770890000|2024-12-21 08:48:10|2420.69|2409.19|2422.85|2411.35|2422.85|2411.35|2420.69|2409.19|29
1734770900000|2024-12-21 08:48:20|2422.91|2411.41|2423.27|2411.77|2423.27|2411.77|2422.39|2410.89|20
1734770910000|2024-12-21 08:48:30|2423.29|2411.79|2424.5|2413|2425.18|2413.68|2423.29|2411.79|33
1734770920000|2024-12-21 08:48:40|2424.74|2413.24|2425.51|2414.01|2425.51|2414.01|2424.54|2413.04|21
1734770930000|2024-12-21 08:48:50|2425.52|2414.02|2427.59|2416.09|2428.43|2416.93|2425.52|2414.02|22
1734770940000|2024-12-21 08:49:00|2427.63|2416.13|2427.33|2415.83|2428.15|2416.65|2426.88|2415.38|25
1734770950000|2024-12-21 08:49:10|2427.31|2415.81|2425.16|2413.66|2428.01|2416.51|2424.63|2413.13|34
1734770960000|2024-12-21 08:49:20|2425.19|2413.69|2424.41|2412.91|2425.21|2413.71|2424.34|2412.84|12
1734770970000|2024-12-21 08:49:30|2424.34|2412.84|2422.42|2410.92|2424.34|2412.84|2422.42|2410.92|26
1734770980000|2024-12-21 08:49:40|2422.43|2410.93|2421.14|2409.64|2422.68|2411.18|2421.05|2409.55|26
1734770990000|2024-12-21 08:49:50|2421.29|2409.79|2421.12|2409.62|2421.34|2409.84|2421.12|2409.62|21
1734771000000|2024-12-21 08:50:00|2421.2|2409.7|2420.13|2408.63|2421.98|2410.48|2420.04|2408.54|20
1734771010000|2024-12-21 08:50:10|2420.23|2408.73|2418.37|2406.87|2420.23|2408.73|2418.32|2406.82|26
1734771020000|2024-12-21 08:50:20|2418.43|2406.93|2418.41|2406.91|2419.16|2407.66|2418.28|2406.78|20
1734771030000|2024-12-21 08:50:30|2418.43|2406.93|2418.71|2407.21|2418.71|2407.21|2418.18|2406.68|15
1734771040000|2024-12-21 08:50:40|2419.06|2407.56|2419.22|2407.72|2419.22|2407.72|2419.05|2407.55|12
1734771050000|2024-12-21 08:50:50|2419.21|2407.71|2419.2|2407.7|2420.28|2408.78|2419.08|2407.58|22
1734771060000|2024-12-21 08:51:00|2419.22|2407.72|2419.07|2407.57|2419.28|2407.78|2418.28|2406.78|23
1734771070000|2024-12-21 08:51:10|2419.18|2407.68|2417.3|2405.8|2419.18|2407.68|2417.25|2405.75|19
1734771080000|2024-12-21 08:51:20|2417.36|2405.86|2418.51|2407.01|2418.59|2407.09|2417.19|2405.69|25
1734771090000|2024-12-21 08:51:30|2418.53|2407.03|2416.63|2405.13|2418.53|2407.03|2415.72|2404.22|20
1734771100000|2024-12-21 08:51:40|2416.77|2405.27|2416.37|2404.87|2417.29|2405.79|2416.37|2404.87|15
1734771110000|2024-12-21 08:51:50|2416.41|2404.91|2416.48|2404.98|2416.74|2405.24|2416.41|2404.91|13
1734771120000|2024-12-21 08:52:00|2416.56|2405.06|2417.11|2405.61|2417.34|2405.84|2415.86|2404.36|23
1734771130000|2024-12-21 08:52:10|2416.87|2405.37|2416.41|2404.91|2416.87|2405.37|2416.36|2404.86|16
1734771140000|2024-12-21 08:52:20|2416.37|2404.87|2413.88|2402.38|2416.37|2404.87|2413.88|2402.38|29
1734771150000|2024-12-21 08:52:30|2413.9|2402.4|2414.49|2402.99|2414.6|2403.1|2413.61|2402.11|25
1734771160000|2024-12-21 08:52:40|2414.47|2402.97|2414.25|2402.75|2414.47|2402.97|2414.2|2402.7|15
1734771170000|2024-12-21 08:52:50|2414.23|2402.73|2413.3|2401.8|2414.25|2402.75|2413.2|2401.7|21
1734771180000|2024-12-21 08:53:00|2413.29|2401.79|2414.21|2402.71|2414.21|2402.71|2413.26|2401.76|15
1734771190000|2024-12-21 08:53:10|2414.14|2402.64|2412.24|2400.74|2414.14|2402.64|2411.69|2400.19|30
1734771200000|2024-12-21 08:53:20|2412.23|2400.73|2412.37|2400.87|2413.07|2401.57|2412.23|2400.73|18
1734771210000|2024-12-21 08:53:30|2412.27|2400.77|2412.46|2400.96|2412.47|2400.97|2412.27|2400.77|14
1734771220000|2024-12-21 08:53:40|2412.44|2400.94|2415.23|2403.73|2415.23|2403.73|2412.39|2400.89|23
1734771230000|2024-12-21 08:53:50|2414.99|2403.49|2414.96|2403.46|2415.24|2403.74|2414.18|2402.68|23
1734771240000|2024-12-21 08:54:00|2414.8|2403.3|2413.62|2402.12|2414.8|2403.3|2413.27|2401.77|24
1734771250000|2024-12-21 08:54:10|2413.5|2402|2413.25|2401.75|2413.51|2402.01|2413.21|2401.71|13
1734771260000|2024-12-21 08:54:20|2413.21|2401.71|2416.06|2404.56|2416.27|2404.77|2413.15|2401.65|31
1734771270000|2024-12-21 08:54:30|2416.22|2404.72|2418.22|2406.72|2418.22|2406.72|2416.22|2404.72|19
1734771280000|2024-12-21 08:54:40|2418.56|2407.06|2421.31|2409.81|2422.25|2410.75|2418.56|2407.06|28
1734771290000|2024-12-21 08:54:50|2421.29|2409.79|2423.33|2411.83|2423.39|2411.89|2421.29|2409.79|30
1734771300000|2024-12-21 08:55:00|2423.32|2411.82|2417.37|2405.87|2423.32|2411.82|2417.37|2405.87|34
1734771310000|2024-12-21 08:55:10|2417.38|2405.88|2418.52|2407.02|2418.88|2407.38|2417.31|2405.81|34
1734771320000|2024-12-21 08:55:20|2418.55|2407.05|2419.02|2407.52|2419.2|2407.7|2418.34|2406.84|32
1734771330000|2024-12-21 08:55:30|2419.07|2407.57|2419.07|2407.57|2419.07|2407.57|2419.06|2407.56|5
1734771340000|2024-12-21 08:55:40|2419.06|2407.56|2417.11|2405.61|2419.06|2407.56|2416.79|2405.29|28
1734771350000|2024-12-21 08:55:50|2417.1|2405.6|2417.4|2405.9|2417.87|2406.37|2417.05|2405.55|30
1734771360000|2024-12-21 08:56:00|2417.42|2405.92|2419.04|2407.54|2419.07|2407.57|2416.94|2405.44|20
1734771370000|2024-12-21 08:56:10|2419.03|2407.53|2417.24|2405.74|2419.03|2407.53|2416.14|2404.64|32
1734771380000|2024-12-21 08:56:20|2417.22|2405.72|2416.16|2404.66|2417.28|2405.78|2415.76|2404.26|29
1734771390000|2024-12-21 08:56:30|2415.89|2404.39|2416.11|2404.61|2416.17|2404.67|2415.81|2404.31|26
1734771400000|2024-12-21 08:56:40|2416.06|2404.56|2414.82|2403.32|2416.06|2404.56|2414.68|2403.18|18
1734771410000|2024-12-21 08:56:50|2414.95|2403.45|2413.73|2402.23|2414.98|2403.48|2413.59|2402.09|25
1734771420000|2024-12-21 08:57:00|2413.65|2402.15|2414.05|2402.55|2414.15|2402.65|2413.65|2402.15|11
1734771430000|2024-12-21 08:57:10|2414.02|2402.52|2413.85|2402.35|2414.12|2402.62|2413.15|2401.65|20
1734771440000|2024-12-21 08:57:20|2413.87|2402.37|2414.17|2402.67|2415.03|2403.53|2413.87|2402.37|25
1734771450000|2024-12-21 08:57:30|2414.13|2402.63|2412.1|2400.6|2414.18|2402.68|2412.07|2400.57|28
1734771460000|2024-12-21 08:57:40|2412.07|2400.57|2412.22|2400.72|2412.22|2400.72|2412.07|2400.57|18
1734771470000|2024-12-21 08:57:50|2412.2|2400.7|2412.05|2400.55|2412.22|2400.72|2412.02|2400.52|13
1734771480000|2024-12-21 08:58:00|2412.06|2400.56|2414.03|2402.53|2414.03|2402.53|2412.05|2400.55|16
1734771490000|2024-12-21 08:58:10|2413.97|2402.47|2410.37|2398.87|2414.09|2402.59|2410.18|2398.68|30
1734771500000|2024-12-21 08:58:20|2410.34|2398.84|2408.5|2397|2411.23|2399.73|2408.44|2396.94|29
1734771510000|2024-12-21 08:58:30|2408.47|2396.97|2409.03|2397.53|2409.12|2397.62|2407.99|2396.49|32
1734771520000|2024-12-21 08:58:40|2409.04|2397.54|2408.09|2396.59|2409.11|2397.61|2407.97|2396.47|26
1734771530000|2024-12-21 08:58:50|2407.82|2396.32|2407.5|2396|2407.82|2396.32|2407.5|2396|22
1734771540000|2024-12-21 08:59:00|2407.52|2396.02|2408.91|2397.41|2408.91|2397.41|2407.52|2396.02|21
1734771550000|2024-12-21 08:59:10|2408.97|2397.47|2408.24|2396.74|2409.77|2398.27|2408.24|2396.74|24
1734771560000|2024-12-21 08:59:20|2408.18|2396.68|2407.13|2395.63|2408.19|2396.69|2406.64|2395.14|31
1734771570000|2024-12-21 08:59:30|2407.04|2395.54|2406.39|2394.89|2407.07|2395.57|2406.39|2394.89|21
1734771580000|2024-12-21 08:59:40|2406.2|2394.7|2406.78|2395.28|2406.8|2395.3|2405.67|2394.17|25
1734771590000|2024-12-21 08:59:50|2406.76|2395.26|2407.08|2395.58|2407.08|2395.58|2406.74|2395.24|19
1734771600000|2024-12-21 09:00:00|2407.12|2395.62|2410.62|2399.12|2411.38|2399.88|2407.12|2395.62|29
1734771610000|2024-12-21 09:00:10|2410.89|2399.39|2408.07|2396.57|2410.9|2399.4|2408.01|2396.51|34
1734771620000|2024-12-21 09:00:20|2408.04|2396.54|2407.12|2395.62|2408.04|2396.54|2407.02|2395.52|27
1734771630000|2024-12-21 09:00:30|2407.13|2395.63|2407.26|2395.76|2407.27|2395.77|2407.12|2395.62|11
1734771640000|2024-12-21 09:00:40|2407.27|2395.77|2410.84|2399.34|2410.89|2399.39|2407.27|2395.77|30
1734771650000|2024-12-21 09:00:50|2410.88|2399.38|2409.87|2398.37|2412.8|2401.3|2409.87|2398.37|34
1734771660000|2024-12-21 09:01:00|2409.22|2397.72|2411.54|2400.04|2411.91|2400.41|2409.08|2397.58|31
1734771670000|2024-12-21 09:01:10|2411.59|2400.09|2413.91|2402.41|2413.91|2402.41|2411.26|2399.76|32
1734771680000|2024-12-21 09:01:20|2413.96|2402.46|2411.77|2400.27|2414.2|2402.7|2411.11|2399.61|26
1734771690000|2024-12-21 09:01:30|2411.92|2400.42|2411.95|2400.45|2412.31|2400.81|2411.56|2400.06|21
1734771700000|2024-12-21 09:01:40|2412.01|2400.51|2412.91|2401.41|2413.12|2401.62|2412.01|2400.51|13
1734771710000|2024-12-21 09:01:50|2412.33|2400.83|2412.28|2400.78|2412.52|2401.02|2412.26|2400.76|19
1734771720000|2024-12-21 09:02:00|2412.34|2400.84|2408.73|2397.23|2412.34|2400.84|2408.73|2397.23|36
1734771730000|2024-12-21 09:02:10|2408.66|2397.16|2407.38|2395.88|2408.75|2397.25|2407.38|2395.88|28
1734771740000|2024-12-21 09:02:20|2406.92|2395.42|2405.96|2394.46|2406.92|2395.42|2405.58|2394.08|29
1734771750000|2024-12-21 09:02:30|2405.9|2394.4|2405.12|2393.62|2405.93|2394.43|2405|2393.5|24
1734771760000|2024-12-21 09:02:40|2405.05|2393.55|2404.02|2392.52|2405.62|2394.12|2404.02|2392.52|24
1734771770000|2024-12-21 09:02:50|2404.04|2392.54|2399.89|2388.39|2404.04|2392.54|2399.89|2388.39|35
1734771780000|2024-12-21 09:03:00|2399.55|2388.05|2400.21|2388.71|2401.87|2390.37|2398.53|2387.03|36
1734771790000|2024-12-21 09:03:10|2399.87|2388.37|2398.61|2387.11|2400.33|2388.83|2398.06|2386.56|32
1734771800000|2024-12-21 09:03:20|2398.48|2386.98|2397.31|2385.81|2398.48|2386.98|2397.3|2385.8|36
1734771810000|2024-12-21 09:03:30|2397.21|2385.71|2398.13|2386.63|2398.13|2386.63|2397.21|2385.71|28
1734771820000|2024-12-21 09:03:40|2397.93|2386.43|2396.85|2385.35|2398.08|2386.58|2396.82|2385.32|28
1734771830000|2024-12-21 09:03:50|2396.86|2385.36|2393.31|2381.81|2396.86|2385.36|2393.06|2381.56|37
1734771840000|2024-12-21 09:04:00|2393.21|2381.71|2394.17|2382.67|2394.51|2383.01|2393.21|2381.71|36
1734771850000|2024-12-21 09:04:10|2394.23|2382.73|2394.21|2382.71|2394.81|2383.31|2393.66|2382.16|33
1734771860000|2024-12-21 09:04:20|2394.2|2382.7|2396.98|2385.48|2397.27|2385.77|2394.2|2382.7|31
1734771870000|2024-12-21 09:04:30|2396.97|2385.47|2397.28|2385.78|2397.86|2386.36|2396.14|2384.64|34
1734771880000|2024-12-21 09:04:40|2397.3|2385.8|2399.75|2388.25|2400.4|2388.9|2397.3|2385.8|39
1734771890000|2024-12-21 09:04:50|2399.92|2388.42|2398.7|2387.2|2400.69|2389.19|2398.66|2387.16|32
1734771900000|2024-12-21 09:05:00|2398.74|2387.24|2397.48|2385.98|2398.75|2387.25|2397.45|2385.95|34
1734771910000|2024-12-21 09:05:10|2397.51|2386.01|2395.34|2383.84|2397.51|2386.01|2394.87|2383.37|33
1734771920000|2024-12-21 09:05:20|2395.32|2383.82|2395.44|2383.94|2395.44|2383.94|2394.66|2383.16|33
1734771930000|2024-12-21 09:05:30|2395.43|2383.93|2394.52|2383.02|2396.53|2385.03|2394.52|2383.02|29
1734771940000|2024-12-21 09:05:40|2394.48|2382.98|2394.3|2382.8|2394.91|2383.41|2394.04|2382.54|37
1734771950000|2024-12-21 09:05:50|2394.18|2382.68|2393.09|2381.59|2394.94|2383.44|2393.06|2381.56|34
1734771960000|2024-12-21 09:06:00|2393.27|2381.77|2392|2380.5|2393.27|2381.77|2391.83|2380.33|31
1734771970000|2024-12-21 09:06:10|2392.11|2380.61|2390.16|2378.66|2392.31|2380.81|2390.14|2378.64|31
1734771980000|2024-12-21 09:06:20|2390.15|2378.65|2389.11|2377.61|2390.81|2379.31|2388.39|2376.89|34
1734771990000|2024-12-21 09:06:30|2389.1|2377.6|2390.1|2378.6|2390.1|2378.6|2388.97|2377.47|25
1734772000000|2024-12-21 09:06:40|2390|2378.5|2387.43|2375.93|2390|2378.5|2387.43|2375.93|21
1734772010000|2024-12-21 09:06:50|2387.21|2375.71|2386.17|2374.67|2387.21|2375.71|2385.72|2374.22|35
1734772020000|2024-12-21 09:07:00|2386.16|2374.66|2387.46|2375.96|2388.31|2376.81|2386.16|2374.66|33
1734772030000|2024-12-21 09:07:10|2387.35|2375.85|2387.23|2375.73|2387.61|2376.11|2387|2375.5|30
1734772040000|2024-12-21 09:07:20|2387.47|2375.97|2385.7|2374.2|2387.95|2376.45|2385.7|2374.2|31
1734772050000|2024-12-21 09:07:30|2385.84|2374.34|2385.44|2373.94|2385.84|2374.34|2384.06|2372.56|34
1734772060000|2024-12-21 09:07:40|2385.43|2373.93|2384.5|2373|2385.43|2373.93|2384.44|2372.94|27
1734772070000|2024-12-21 09:07:50|2384.86|2373.36|2384.23|2372.73|2385.35|2373.85|2384.23|2372.73|23
1734772080000|2024-12-21 09:08:00|2384.31|2372.81|2384.16|2372.66|2385.29|2373.79|2384.12|2372.62|32
1734772090000|2024-12-21 09:08:10|2384.13|2372.63|2382.42|2370.92|2384.19|2372.69|2382.35|2370.85|33
1734772100000|2024-12-21 09:08:20|2382.24|2370.74|2385.14|2373.64|2385.29|2373.79|2382.24|2370.74|35
1734772110000|2024-12-21 09:08:30|2385.15|2373.65|2384.03|2372.53|2385.17|2373.67|2383.53|2372.03|26
1734772120000|2024-12-21 09:08:40|2384.25|2372.75|2383.27|2371.77|2384.27|2372.77|2383.27|2371.77|13
1734772130000|2024-12-21 09:08:50|2383.23|2371.73|2382.21|2370.71|2383.28|2371.78|2381.94|2370.44|34
1734772140000|2024-12-21 09:09:00|2382.17|2370.67|2382.22|2370.72|2382.24|2370.74|2381.4|2369.9|30
1734772150000|2024-12-21 09:09:10|2382.23|2370.73|2382.16|2370.66|2382.28|2370.78|2381.42|2369.92|37
1734772160000|2024-12-21 09:09:20|2382.17|2370.67|2383.15|2371.65|2384.04|2372.54|2382.17|2370.67|37
1734772170000|2024-12-21 09:09:30|2383.18|2371.68|2383.94|2372.44|2383.96|2372.46|2383.14|2371.64|25
1734772180000|2024-12-21 09:09:40|2384.02|2372.52|2383.66|2372.16|2384.63|2373.13|2383.22|2371.72|37
1734772190000|2024-12-21 09:09:50|2383.64|2372.14|2382.02|2370.52|2383.64|2372.14|2382.02|2370.52|34
1734772200000|2024-12-21 09:10:00|2382.11|2370.61|2382.64|2371.14|2382.92|2371.42|2381.77|2370.27|29
1734772210000|2024-12-21 09:10:10|2382.63|2371.13|2381.27|2369.77|2382.68|2371.18|2381.27|2369.77|32
1734772220000|2024-12-21 09:10:20|2381.25|2369.75|2380.78|2369.28|2381.31|2369.81|2380.18|2368.68|28
1734772230000|2024-12-21 09:10:30|2380.92|2369.42|2380.2|2368.7|2381.19|2369.69|2380.2|2368.7|31
1734772240000|2024-12-21 09:10:40|2380.16|2368.66|2380.69|2369.19|2380.76|2369.26|2380.16|2368.66|30
1734772250000|2024-12-21 09:10:50|2380.53|2369.03|2383.3|2371.8|2385.21|2373.71|2380.26|2368.76|37
1734772260000|2024-12-21 09:11:00|2383.16|2371.66|2385.08|2373.58|2385.09|2373.59|2383.02|2371.52|35
1734772270000|2024-12-21 09:11:10|2385.07|2373.57|2383.94|2372.44|2386.17|2374.67|2383.94|2372.44|37
1734772280000|2024-12-21 09:11:20|2383.95|2372.45|2384.25|2372.75|2385.15|2373.65|2383.94|2372.44|28
1734772290000|2024-12-21 09:11:30|2384.28|2372.78|2387.13|2375.63|2387.13|2375.63|2384.23|2372.73|37
1734772300000|2024-12-21 09:11:40|2387.44|2375.94|2387.76|2376.26|2390.02|2378.52|2387.44|2375.94|39
1734772310000|2024-12-21 09:11:50|2387.77|2376.27|2387.86|2376.36|2388.23|2376.73|2386.31|2374.81|34
1734772320000|2024-12-21 09:12:00|2387.6|2376.1|2390.14|2378.64|2390.18|2378.68|2386.47|2374.97|37
1734772330000|2024-12-21 09:12:10|2390.15|2378.65|2388.91|2377.41|2391|2379.5|2388.88|2377.38|29
1734772340000|2024-12-21 09:12:20|2388.87|2377.37|2390.14|2378.64|2390.22|2378.72|2388.35|2376.85|31
1734772350000|2024-12-21 09:12:30|2390|2378.5|2391.44|2379.94|2391.97|2380.47|2390|2378.5|31
1734772360000|2024-12-21 09:12:40|2391.61|2380.11|2390.33|2378.83|2393.15|2381.65|2390.33|2378.83|35
1734772370000|2024-12-21 09:12:50|2390.29|2378.79|2389.11|2377.61|2390.29|2378.79|2387.91|2376.41|33
1734772380000|2024-12-21 09:13:00|2389.12|2377.62|2389.13|2377.63|2389.25|2377.75|2388.31|2376.81|36
1734772390000|2024-12-21 09:13:10|2389|2377.5|2388.28|2376.78|2389.25|2377.75|2387.02|2375.52|37
1734772400000|2024-12-21 09:13:20|2388.32|2376.82|2388.14|2376.64|2388.45|2376.95|2386.78|2375.28|34
1734772410000|2024-12-21 09:13:30|2388.15|2376.65|2387.84|2376.34|2389.06|2377.56|2387.66|2376.16|35
1734772420000|2024-12-21 09:13:40|2387.8|2376.3|2387.99|2376.49|2388.12|2376.62|2387.65|2376.15|34
1734772430000|2024-12-21 09:13:50|2387.96|2376.46|2386.44|2374.94|2387.98|2376.48|2386.44|2374.94|35
1734772440000|2024-12-21 09:14:00|2386.37|2374.87|2386.99|2375.49|2387.18|2375.68|2386.19|2374.69|34
1734772450000|2024-12-21 09:14:10|2386.94|2375.44|2384.12|2372.62|2387.16|2375.66|2384.1|2372.6|31
1734772460000|2024-12-21 09:14:20|2384.15|2372.65|2384.02|2372.52|2384.71|2373.21|2383.95|2372.45|34
1734772470000|2024-12-21 09:14:30|2384|2372.5|2385.03|2373.53|2386.79|2375.29|2384|2372.5|35
1734772480000|2024-12-21 09:14:40|2385.16|2373.66|2382.3|2370.8|2385.2|2373.7|2382.25|2370.75|37
1734772490000|2024-12-21 09:14:50|2382.29|2370.79|2383.03|2371.53|2383.03|2371.53|2381.17|2369.67|35
1734772500000|2024-12-21 09:15:00|2382.96|2371.46|2387.18|2375.68|2387.18|2375.68|2382.96|2371.46|37
1734772510000|2024-12-21 09:15:10|2387.21|2375.71|2385.19|2373.69|2387.24|2375.74|2384.82|2373.32|38
1734772520000|2024-12-21 09:15:20|2385.51|2374.01|2385.18|2373.68|2386.03|2374.53|2384.85|2373.35|35
1734772530000|2024-12-21 09:15:30|2385.24|2373.74|2385.84|2374.34|2385.95|2374.45|2384.35|2372.85|34
1734772540000|2024-12-21 09:15:40|2385.89|2374.39|2386.93|2375.43|2386.93|2375.43|2385.84|2374.34|25
1734772550000|2024-12-21 09:15:50|2387|2375.5|2386.03|2374.53|2387.85|2376.35|2385.25|2373.75|37
1734772560000|2024-12-21 09:16:00|2386.12|2374.62|2388.9|2377.4|2388.9|2377.4|2385.57|2374.07|32
1734772570000|2024-12-21 09:16:10|2388.98|2377.48|2386.81|2375.31|2389.27|2377.77|2386.81|2375.31|35
1734772580000|2024-12-21 09:16:20|2386.77|2375.27|2383.31|2371.81|2386.77|2375.27|2382.16|2370.66|40
1734772590000|2024-12-21 09:16:30|2383.58|2372.08|2385.17|2373.67|2385.17|2373.67|2382.84|2371.34|36
1734772600000|2024-12-21 09:16:40|2384.98|2373.48|2388.01|2376.51|2388.01|2376.51|2383.96|2372.46|34
1734772610000|2024-12-21 09:16:50|2388.09|2376.59|2386.03|2374.53|2388.09|2376.59|2385.96|2374.46|36
1734772620000|2024-12-21 09:17:00|2385.73|2374.23|2383.96|2372.46|2385.73|2374.23|2382.74|2371.24|38
1734772630000|2024-12-21 09:17:10|2383.91|2372.41|2386.01|2374.51|2386.01|2374.51|2383.91|2372.41|38
1734772640000|2024-12-21 09:17:20|2385.83|2374.33|2383.97|2372.47|2385.95|2374.45|2383.91|2372.41|36
1734772650000|2024-12-21 09:17:30|2383.84|2372.34|2386.23|2374.73|2387.18|2375.68|2383.84|2372.34|33
1734772660000|2024-12-21 09:17:40|2386.26|2374.76|2388.02|2376.52|2389.05|2377.55|2386.26|2374.76|35
1734772670000|2024-12-21 09:17:50|2388|2376.5|2386.74|2375.24|2388.11|2376.61|2386.74|2375.24|34
1734772680000|2024-12-21 09:18:00|2386.54|2375.04|2386.35|2374.85|2386.99|2375.49|2385.88|2374.38|36
1734772690000|2024-12-21 09:18:10|2386.78|2375.28|2387.68|2376.18|2387.89|2376.39|2386.68|2375.18|38
1734772700000|2024-12-21 09:18:20|2387.48|2375.98|2384.38|2372.88|2387.48|2375.98|2384.38|2372.88|34
1734772710000|2024-12-21 09:18:30|2384.1|2372.6|2385.12|2373.62|2386.01|2374.51|2384.1|2372.6|38
1734772720000|2024-12-21 09:18:40|2385.11|2373.61|2382.86|2371.36|2385.29|2373.79|2382.86|2371.36|34
1734772730000|2024-12-21 09:18:50|2382.51|2371.01|2381.99|2370.49|2382.54|2371.04|2381.74|2370.24|37
1734772740000|2024-12-21 09:19:00|2381.95|2370.45|2380.95|2369.45|2381.95|2370.45|2379.13|2367.63|35
1734772750000|2024-12-21 09:19:10|2381|2369.5|2378.55|2367.05|2381|2369.5|2378.55|2367.05|37
1734772760000|2024-12-21 09:19:20|2378.38|2366.88|2378.65|2367.15|2380.04|2368.54|2378|2366.5|38
1734772770000|2024-12-21 09:19:30|2378.69|2367.19|2379.21|2367.71|2379.82|2368.32|2378.69|2367.19|34
1734772780000|2024-12-21 09:19:40|2379.17|2367.67|2376.92|2365.42|2379.22|2367.72|2376.24|2364.74|33
1734772790000|2024-12-21 09:19:50|2377.04|2365.54|2376.26|2364.76|2377.12|2365.62|2376.24|2364.74|30
1734772800000|2024-12-21 09:20:00|2376.24|2364.74|2376.07|2364.57|2377.28|2365.78|2376.07|2364.57|34
1734772810000|2024-12-21 09:20:10|2376.23|2364.73|2375.33|2363.83|2376.4|2364.9|2375.33|2363.83|35
1734772820000|2024-12-21 09:20:20|2375.25|2363.75|2375.21|2363.71|2376.15|2364.65|2375.03|2363.53|37
1734772830000|2024-12-21 09:20:30|2375.19|2363.69|2376.97|2365.47|2377.03|2365.53|2375.11|2363.61|32
1734772840000|2024-12-21 09:20:40|2377|2365.5|2376.75|2365.25|2377.13|2365.63|2376.59|2365.09|38
1734772850000|2024-12-21 09:20:50|2376.72|2365.22|2377.1|2365.6|2377.94|2366.44|2376.6|2365.1|31
1734772860000|2024-12-21 09:21:00|2376.97|2365.47|2377.98|2366.48|2378.18|2366.68|2376.89|2365.39|39
1734772870000|2024-12-21 09:21:10|2377.99|2366.49|2379.56|2368.06|2379.56|2368.06|2377.97|2366.47|33
1734772880000|2024-12-21 09:21:20|2379.52|2368.02|2379.27|2367.77|2379.6|2368.1|2378.98|2367.48|32
1734772890000|2024-12-21 09:21:30|2379.3|2367.8|2380.77|2369.27|2380.77|2369.27|2379.3|2367.8|30
1734772900000|2024-12-21 09:21:40|2380.76|2369.26|2382.01|2370.51|2382.01|2370.51|2379.86|2368.36|36
1734772910000|2024-12-21 09:21:50|2381.96|2370.46|2383.29|2371.79|2383.29|2371.79|2381.88|2370.38|31
1734772920000|2024-12-21 09:22:00|2383.33|2371.83|2384.24|2372.74|2384.42|2372.92|2381.86|2370.36|33
1734772930000|2024-12-21 09:22:10|2384.19|2372.69|2384.17|2372.67|2385.3|2373.8|2384.12|2372.62|36
1734772940000|2024-12-21 09:22:20|2384.12|2372.62|2383.92|2372.42|2384.27|2372.77|2383.84|2372.34|28
1734772950000|2024-12-21 09:22:30|2383.86|2372.36|2384.42|2372.92|2384.51|2373.01|2383.86|2372.36|29
1734772960000|2024-12-21 09:22:40|2384.38|2372.88|2385.92|2374.42|2387.04|2375.54|2384.35|2372.85|35
1734772970000|2024-12-21 09:22:50|2385.65|2374.15|2386.2|2374.7|2387.13|2375.63|2385.46|2373.96|33
1734772980000|2024-12-21 09:23:00|2386.25|2374.75|2383.03|2371.53|2386.25|2374.75|2382.37|2370.87|36
1734772990000|2024-12-21 09:23:10|2382.95|2371.45|2380.13|2368.63|2383|2371.5|2380.13|2368.63|37
1734773000000|2024-12-21 09:23:20|2380.08|2368.58|2380.55|2369.05|2380.57|2369.07|2380.08|2368.58|33
1734773010000|2024-12-21 09:23:30|2380.12|2368.62|2382.02|2370.52|2382.9|2371.4|2379.98|2368.48|34
1734773020000|2024-12-21 09:23:40|2382.03|2370.53|2382.21|2370.71|2383.02|2371.52|2381.85|2370.35|37
1734773030000|2024-12-21 09:23:50|2382.02|2370.52|2383.22|2371.72|2383.31|2371.81|2381.98|2370.48|32
1734773040000|2024-12-21 09:24:00|2383.29|2371.79|2384.04|2372.54|2385.02|2373.52|2383.21|2371.71|34
1734773050000|2024-12-21 09:24:10|2383.99|2372.49|2385.12|2373.62|2385.44|2373.94|2383|2371.5|37
1734773060000|2024-12-21 09:24:20|2385.23|2373.73|2384.38|2372.88|2385.29|2373.79|2384.38|2372.88|29
1734773070000|2024-12-21 09:24:30|2384.48|2372.98|2385.12|2373.62|2385.26|2373.76|2384.48|2372.98|18
1734773080000|2024-12-21 09:24:40|2385.13|2373.63|2384.98|2373.48|2386.05|2374.55|2384.66|2373.16|30
1734773090000|2024-12-21 09:24:50|2384.87|2373.37|2385.02|2373.52|2385.02|2373.52|2384.22|2372.72|29
1734773100000|2024-12-21 09:25:00|2385|2373.5|2386.52|2375.02|2386.52|2375.02|2384.85|2373.35|28
1734773110000|2024-12-21 09:25:10|2386.49|2374.99|2386.08|2374.58|2387.84|2376.34|2385.88|2374.38|33
1734773120000|2024-12-21 09:25:20|2386.04|2374.54|2385.45|2373.95|2386.13|2374.63|2385.24|2373.74|36
1734773130000|2024-12-21 09:25:30|2385.24|2373.74|2386.09|2374.59|2386.09|2374.59|2385.2|2373.7|31
1734773140000|2024-12-21 09:25:40|2386.2|2374.7|2386.99|2375.49|2387.22|2375.72|2386.2|2374.7|34
1734773150000|2024-12-21 09:25:50|2387.03|2375.53|2387|2375.5|2387.12|2375.62|2386.25|2374.75|29
1734773160000|2024-12-21 09:26:00|2386.95|2375.45|2388.59|2377.09|2388.59|2377.09|2386.95|2375.45|26
1734773170000|2024-12-21 09:26:10|2388.57|2377.07|2386.1|2374.6|2389.34|2377.84|2386.05|2374.55|28
1734773180000|2024-12-21 09:26:20|2386.15|2374.65|2386.28|2374.78|2386.31|2374.81|2386.08|2374.58|27
1734773190000|2024-12-21 09:26:30|2386.64|2375.14|2385.99|2374.49|2386.93|2375.43|2385.99|2374.49|27
1734773200000|2024-12-21 09:26:40|2385.96|2374.46|2387.27|2375.77|2387.32|2375.82|2385.93|2374.43|27
1734773210000|2024-12-21 09:26:50|2387.29|2375.79|2387|2375.5|2387.32|2375.82|2386.94|2375.44|30
1734773220000|2024-12-21 09:27:00|2386.94|2375.44|2387.2|2375.7|2388.26|2376.76|2386.94|2375.44|27
1734773230000|2024-12-21 09:27:10|2387.06|2375.56|2387.27|2375.77|2387.32|2375.82|2387.06|2375.56|29
1734773240000|2024-12-21 09:27:20|2387.24|2375.74|2386.97|2375.47|2387.33|2375.83|2386.97|2375.47|32
1734773250000|2024-12-21 09:27:30|2387.12|2375.62|2388.03|2376.53|2388.22|2376.72|2387.12|2375.62|23
1734773260000|2024-12-21 09:27:40|2388.02|2376.52|2388.63|2377.13|2389.18|2377.68|2388.02|2376.52|33
1734773270000|2024-12-21 09:27:50|2388.65|2377.15|2389.95|2378.45|2389.99|2378.49|2388.21|2376.71|29
1734773280000|2024-12-21 09:28:00|2390.12|2378.62|2393.35|2381.85|2393.35|2381.85|2390.02|2378.52|30
1734773290000|2024-12-21 09:28:10|2393.52|2382.02|2394.13|2382.63|2394.17|2382.67|2392.92|2381.42|34
1734773300000|2024-12-21 09:28:20|2394.14|2382.64|2394.22|2382.72|2395.13|2383.63|2394.12|2382.62|32
1734773310000|2024-12-21 09:28:30|2394.26|2382.76|2395.3|2383.8|2395.3|2383.8|2394.19|2382.69|36
1734773320000|2024-12-21 09:28:40|2395.28|2383.78|2396.96|2385.46|2397.22|2385.72|2395.25|2383.75|19
1734773330000|2024-12-21 09:28:50|2396.99|2385.49|2396.99|2385.49|2397.73|2386.23|2396.91|2385.41|33
1734773340000|2024-12-21 09:29:00|2397.04|2385.54|2397.96|2386.46|2398.52|2387.02|2396.95|2385.45|23
1734773350000|2024-12-21 09:29:10|2397.85|2386.35|2399.02|2387.52|2399.81|2388.31|2397.85|2386.35|34
1734773360000|2024-12-21 09:29:20|2398.94|2387.44|2398.03|2386.53|2399.33|2387.83|2397.16|2385.66|40
1734773370000|2024-12-21 09:29:30|2398.22|2386.72|2397.98|2386.48|2398.3|2386.8|2397.85|2386.35|30
1734773380000|2024-12-21 09:29:40|2398.03|2386.53|2398.13|2386.63|2398.4|2386.9|2398.03|2386.53|16
1734773390000|2024-12-21 09:29:50|2398.09|2386.59|2397.43|2385.93|2398.13|2386.63|2397.38|2385.88|15
1734773400000|2024-12-21 09:30:00|2397.41|2385.91|2392.23|2380.73|2397.41|2385.91|2392.23|2380.73|30
1734773410000|2024-12-21 09:30:10|2392.24|2380.74|2392.03|2380.53|2392.29|2380.79|2391.72|2380.22|33
1734773420000|2024-12-21 09:30:20|2392.14|2380.64|2392.8|2381.3|2393.03|2381.53|2392|2380.5|34
1734773430000|2024-12-21 09:30:30|2392.89|2381.39|2393.53|2382.03|2393.58|2382.08|2392.13|2380.63|36
1734773440000|2024-12-21 09:30:40|2393.94|2382.44|2394.25|2382.75|2394.28|2382.78|2393.94|2382.44|31
1734773450000|2024-12-21 09:30:50|2393.57|2382.07|2391.71|2380.21|2393.57|2382.07|2390.26|2378.76|34
1734773460000|2024-12-21 09:31:00|2391.82|2380.32|2392.14|2380.64|2392.32|2380.82|2391.21|2379.71|31
1734773470000|2024-12-21 09:31:10|2392.12|2380.62|2394.16|2382.66|2394.31|2382.81|2392.11|2380.61|35
1734773480000|2024-12-21 09:31:20|2393.73|2382.23|2393.85|2382.35|2393.85|2382.35|2392.73|2381.23|31
1734773490000|2024-12-21 09:31:30|2393.73|2382.23|2395.13|2383.63|2395.3|2383.8|2393.73|2382.23|30
1734773500000|2024-12-21 09:31:40|2395.2|2383.7|2395.88|2384.38|2396.44|2384.94|2395.19|2383.69|33
1734773510000|2024-12-21 09:31:50|2395.89|2384.39|2397.04|2385.54|2397.25|2385.75|2395.88|2384.38|34
1734773520000|2024-12-21 09:32:00|2397|2385.5|2395.17|2383.67|2397|2385.5|2394.77|2383.27|37
1734773530000|2024-12-21 09:32:10|2395.04|2383.54|2396.34|2384.84|2396.39|2384.89|2395.04|2383.54|34
1734773540000|2024-12-21 09:32:20|2396.35|2384.85|2396.28|2384.78|2396.41|2384.91|2395.96|2384.46|32
1734773550000|2024-12-21 09:32:30|2396.25|2384.75|2395.16|2383.66|2396.25|2384.75|2393.38|2381.88|36
1734773560000|2024-12-21 09:32:40|2395.14|2383.64|2394.99|2383.49|2395.19|2383.69|2394.87|2383.37|32
1734773570000|2024-12-21 09:32:50|2395|2383.5|2396.54|2385.04|2396.54|2385.04|2395|2383.5|32
1734773580000|2024-12-21 09:33:00|2396.47|2384.97|2396.98|2385.48|2397.09|2385.59|2396.11|2384.61|32
1734773590000|2024-12-21 09:33:10|2396.99|2385.49|2395.28|2383.78|2398.19|2386.69|2395.12|2383.62|38
1734773600000|2024-12-21 09:33:20|2395.24|2383.74|2396.23|2384.73|2396.24|2384.74|2395.12|2383.62|36
1734773610000|2024-12-21 09:33:30|2396.19|2384.69|2396.24|2384.74|2396.31|2384.81|2396.17|2384.67|23
1734773620000|2024-12-21 09:33:40|2396.25|2384.75|2397|2385.5|2397.33|2385.83|2396.23|2384.73|28
1734773630000|2024-12-21 09:33:50|2397.04|2385.54|2398.29|2386.79|2398.3|2386.8|2396.29|2384.79|25
1734773640000|2024-12-21 09:34:00|2398.22|2386.72|2397.74|2386.24|2398.3|2386.8|2397.22|2385.72|35
1734773650000|2024-12-21 09:34:10|2397.77|2386.27|2396.98|2385.48|2398.24|2386.74|2396.25|2384.75|33
1734773660000|2024-12-21 09:34:20|2397.04|2385.54|2398.01|2386.51|2398.18|2386.68|2396.96|2385.46|37
1734773670000|2024-12-21 09:34:30|2398.03|2386.53|2398.15|2386.65|2398.15|2386.65|2397.96|2386.46|26
1734773680000|2024-12-21 09:34:40|2398.12|2386.62|2396.07|2384.57|2398.12|2386.62|2396.07|2384.57|23
1734773690000|2024-12-21 09:34:50|2396.15|2384.65|2396.13|2384.63|2396.19|2384.69|2396.09|2384.59|27
1734773700000|2024-12-21 09:35:00|2396.49|2384.99|2396.02|2384.52|2396.65|2385.15|2395.03|2383.53|36
1734773710000|2024-12-21 09:35:10|2396.01|2384.51|2395.9|2384.4|2397.03|2385.53|2395.9|2384.4|30
1734773720000|2024-12-21 09:35:20|2395.98|2384.48|2396.35|2384.85|2396.42|2384.92|2395.98|2384.48|36
1734773730000|2024-12-21 09:35:30|2396.42|2384.92|2397.26|2385.76|2397.26|2385.76|2396.29|2384.79|32
1734773740000|2024-12-21 09:35:40|2397.31|2385.81|2398.34|2386.84|2398.88|2387.38|2397.25|2385.75|39
1734773750000|2024-12-21 09:35:50|2398.48|2386.98|2395.77|2384.27|2399.22|2387.72|2395.77|2384.27|31
1734773760000|2024-12-21 09:36:00|2395.47|2383.97|2394.26|2382.76|2395.47|2383.97|2393.81|2382.31|37
1734773770000|2024-12-21 09:36:10|2394.39|2382.89|2395.46|2383.96|2395.46|2383.96|2394.39|2382.89|34
1734773780000|2024-12-21 09:36:20|2395.43|2383.93|2394.94|2383.44|2395.46|2383.96|2394.72|2383.22|29
1734773790000|2024-12-21 09:36:30|2395.09|2383.59|2392.89|2381.39|2395.11|2383.61|2392.89|2381.39|34
1734773800000|2024-12-21 09:36:40|2393.22|2381.72|2395.13|2383.63|2396.19|2384.69|2393.22|2381.72|35
1734773810000|2024-12-21 09:36:50|2395.03|2383.53|2392.72|2381.22|2395.03|2383.53|2392.72|2381.22|34
1734773820000|2024-12-21 09:37:00|2393.12|2381.62|2394.2|2382.7|2395.23|2383.73|2393.12|2381.62|34
1734773830000|2024-12-21 09:37:10|2394.25|2382.75|2394.13|2382.63|2394.27|2382.77|2393.23|2381.73|30
1734773840000|2024-12-21 09:37:20|2394.16|2382.66|2394.48|2382.98|2395.09|2383.59|2394.14|2382.64|31
1734773850000|2024-12-21 09:37:30|2394.43|2382.93|2395.15|2383.65|2395.15|2383.65|2394.43|2382.93|32
1734773860000|2024-12-21 09:37:40|2395.23|2383.73|2394.32|2382.82|2395.23|2383.73|2394.29|2382.79|32
1734773870000|2024-12-21 09:37:50|2394.36|2382.86|2395.43|2383.93|2395.43|2383.93|2394.32|2382.82|26
1734773880000|2024-12-21 09:38:00|2395.75|2384.25|2395|2383.5|2395.93|2384.43|2394.78|2383.28|35
1734773890000|2024-12-21 09:38:10|2395.01|2383.51|2395.39|2383.89|2395.9|2384.4|2395.01|2383.51|31
1734773900000|2024-12-21 09:38:20|2395.4|2383.9|2393.71|2382.21|2395.4|2383.9|2393.5|2382|23
1734773910000|2024-12-21 09:38:30|2393.64|2382.14|2392.52|2381.02|2393.71|2382.21|2391.97|2380.47|34
1734773920000|2024-12-21 09:38:40|2392.45|2380.95|2391.47|2379.97|2392.45|2380.95|2391.47|2379.97|25
1734773930000|2024-12-21 09:38:50|2391.41|2379.91|2392.26|2380.76|2392.35|2380.85|2391.25|2379.75|32
1734773940000|2024-12-21 09:39:00|2392.17|2380.67|2395.19|2383.69|2395.21|2383.71|2391.6|2380.1|35
1734773950000|2024-12-21 09:39:10|2395.22|2383.72|2396.02|2384.52|2396.14|2384.64|2395.19|2383.69|33
1734773960000|2024-12-21 09:39:20|2396.12|2384.62|2398.11|2386.61|2398.12|2386.62|2396.12|2384.62|26
1734773970000|2024-12-21 09:39:30|2397.89|2386.39|2398|2386.5|2398.08|2386.58|2396.98|2385.48|31
1734773980000|2024-12-21 09:39:40|2397.98|2386.48|2396.94|2385.44|2397.98|2386.48|2396.37|2384.87|34
1734773990000|2024-12-21 09:39:50|2396.99|2385.49|2395.31|2383.81|2396.99|2385.49|2395|2383.5|36
1734774000000|2024-12-21 09:40:00|2395.34|2383.84|2393.02|2381.52|2395.41|2383.91|2391.94|2380.44|37
1734774010000|2024-12-21 09:40:10|2393.15|2381.65|2393.2|2381.7|2393.39|2381.89|2392.77|2381.27|34
1734774020000|2024-12-21 09:40:20|2393.22|2381.72|2392.29|2380.79|2393.25|2381.75|2391.89|2380.39|18
1734774030000|2024-12-21 09:40:30|2392.33|2380.83|2392.27|2380.77|2392.33|2380.83|2391.31|2379.81|29
1734774040000|2024-12-21 09:40:40|2392.33|2380.83|2392.3|2380.8|2392.47|2380.97|2392.27|2380.77|26
1734774050000|2024-12-21 09:40:50|2392.35|2380.85|2393.19|2381.69|2393.23|2381.73|2391.4|2379.9|32
1734774060000|2024-12-21 09:41:00|2393.17|2381.67|2392.38|2380.88|2393.22|2381.72|2392.32|2380.82|29
1734774070000|2024-12-21 09:41:10|2392.31|2380.81|2392.37|2380.87|2392.4|2380.9|2391.9|2380.4|32
1734774080000|2024-12-21 09:41:20|2392.52|2381.02|2396.04|2384.54|2396.04|2384.54|2392.39|2380.89|34
1734774090000|2024-12-21 09:41:30|2396.01|2384.51|2397.3|2385.8|2397.39|2385.89|2395.18|2383.68|32
1734774100000|2024-12-21 09:41:40|2397.26|2385.76|2396.08|2384.58|2397.27|2385.77|2396.08|2384.58|26
1734774110000|2024-12-21 09:41:50|2395.8|2384.3|2398.3|2386.8|2398.4|2386.9|2395.78|2384.28|37
1734774120000|2024-12-21 09:42:00|2398.26|2386.76|2398.01|2386.51|2398.26|2386.76|2396.46|2384.96|35
1734774130000|2024-12-21 09:42:10|2397.99|2386.49|2398.98|2387.48|2398.99|2387.49|2397.86|2386.36|35
1734774140000|2024-12-21 09:42:20|2398.99|2387.49|2399.24|2387.74|2399.91|2388.41|2397.95|2386.45|31
1734774150000|2024-12-21 09:42:30|2399.2|2387.7|2398.75|2387.25|2399.95|2388.45|2398.71|2387.21|25
1734774160000|2024-12-21 09:42:40|2398.97|2387.47|2397.64|2386.14|2398.97|2387.47|2397.64|2386.14|35
1734774170000|2024-12-21 09:42:50|2397.26|2385.76|2397.13|2385.63|2397.87|2386.37|2397.06|2385.56|31
1734774180000|2024-12-21 09:43:00|2397.09|2385.59|2398.18|2386.68|2398.21|2386.71|2397.05|2385.55|24
1734774190000|2024-12-21 09:43:10|2398.17|2386.67|2398.84|2387.34|2398.91|2387.41|2398.13|2386.63|22
1734774200000|2024-12-21 09:43:20|2398.87|2387.37|2397.92|2386.42|2398.87|2387.37|2397.89|2386.39|18
1734774210000|2024-12-21 09:43:30|2397.89|2386.39|2396.59|2385.09|2398|2386.5|2396.51|2385.01|16
1734774220000|2024-12-21 09:43:40|2396.55|2385.05|2393.78|2382.28|2396.68|2385.18|2393.25|2381.75|31
1734774230000|2024-12-21 09:43:50|2393.83|2382.33|2393.51|2382.01|2394.15|2382.65|2393.44|2381.94|26
1734774240000|2024-12-21 09:44:00|2393.56|2382.06|2394.59|2383.09|2394.59|2383.09|2393.56|2382.06|34
1734774250000|2024-12-21 09:44:10|2394.83|2383.33|2397.83|2386.33|2397.9|2386.4|2394.83|2383.33|36
1734774260000|2024-12-21 09:44:20|2397.88|2386.38|2398.78|2387.28|2399.6|2388.1|2397.79|2386.29|37
1734774270000|2024-12-21 09:44:30|2398.81|2387.31|2398.87|2387.37|2399.03|2387.53|2397.81|2386.31|33
1734774280000|2024-12-21 09:44:40|2398.73|2387.23|2399.13|2387.63|2399.22|2387.72|2397.94|2386.44|37
1734774290000|2024-12-21 09:44:50|2399.14|2387.64|2399.09|2387.59|2399.2|2387.7|2398.73|2387.23|30
1734774300000|2024-12-21 09:45:00|2398.9|2387.4|2396.99|2385.49|2399.15|2387.65|2396.97|2385.47|35
1734774310000|2024-12-21 09:45:10|2396.47|2384.97|2392.31|2380.81|2396.47|2384.97|2392.31|2380.81|36
1734774320000|2024-12-21 09:45:20|2392.51|2381.01|2392.66|2381.16|2393.98|2382.48|2392.51|2381.01|35
1734774330000|2024-12-21 09:45:30|2392.43|2380.93|2392.32|2380.82|2393.94|2382.44|2392.02|2380.52|38
1734774340000|2024-12-21 09:45:40|2392.48|2380.98|2393.89|2382.39|2394.1|2382.6|2392.48|2380.98|38
1734774350000|2024-12-21 09:45:50|2394.08|2382.58|2390.55|2379.05|2394.11|2382.61|2390.55|2379.05|34
1734774360000|2024-12-21 09:46:00|2390.42|2378.92|2390.64|2379.14|2391.25|2379.75|2389.66|2378.16|36
1734774370000|2024-12-21 09:46:10|2391.17|2379.67|2391.58|2380.08|2392.12|2380.62|2389.78|2378.28|34
1734774380000|2024-12-21 09:46:20|2391.57|2380.07|2390.57|2379.07|2392.12|2380.62|2390.57|2379.07|36
1734774390000|2024-12-21 09:46:30|2390.6|2379.1|2389.58|2378.08|2390.6|2379.1|2389.45|2377.95|30
1734774400000|2024-12-21 09:46:40|2389.57|2378.07|2388.19|2376.69|2389.57|2378.07|2387.11|2375.61|36
1734774410000|2024-12-21 09:46:50|2388.24|2376.74|2388.44|2376.94|2388.5|2377|2388.21|2376.71|30
1734774420000|2024-12-21 09:47:00|2388.42|2376.92|2388.82|2377.32|2388.9|2377.4|2387.62|2376.12|36
1734774430000|2024-12-21 09:47:10|2388.41|2376.91|2390.55|2379.05|2390.55|2379.05|2387.77|2376.27|31
1734774440000|2024-12-21 09:47:20|2390.75|2379.25|2392.27|2380.77|2392.27|2380.77|2390.63|2379.13|38
1734774450000|2024-12-21 09:47:30|2392.26|2380.76|2395.83|2384.33|2395.83|2384.33|2392.23|2380.73|33
1734774460000|2024-12-21 09:47:40|2395.7|2384.2|2396.74|2385.24|2397.26|2385.76|2395.7|2384.2|32
1734774470000|2024-12-21 09:47:50|2397.03|2385.53|2399.06|2387.56|2399.27|2387.77|2396.92|2385.42|31
1734774480000|2024-12-21 09:48:00|2398.49|2386.99|2400.03|2388.53|2400.05|2388.55|2397.09|2385.59|39
1734774490000|2024-12-21 09:48:10|2400.07|2388.57|2400.85|2389.35|2400.85|2389.35|2399.11|2387.61|35
1734774500000|2024-12-21 09:48:20|2400.83|2389.33|2401.14|2389.64|2401.93|2390.43|2400.78|2389.28|37
1734774510000|2024-12-21 09:48:30|2400.74|2389.24|2396.01|2384.51|2400.89|2389.39|2395.5|2384|38
1734774520000|2024-12-21 09:48:40|2395.93|2384.43|2396.46|2384.96|2397.12|2385.62|2395.85|2384.35|34
1734774530000|2024-12-21 09:48:50|2396.36|2384.86|2397.08|2385.58|2397.1|2385.6|2396.22|2384.72|32
1734774540000|2024-12-21 09:49:00|2397|2385.5|2395.99|2384.49|2398.08|2386.58|2395.99|2384.49|37
1734774550000|2024-12-21 09:49:10|2396.2|2384.7|2395.81|2384.31|2397.05|2385.55|2395.62|2384.12|35
1734774560000|2024-12-21 09:49:20|2395.84|2384.34|2396.32|2384.82|2397.17|2385.67|2395.81|2384.31|34
1734774570000|2024-12-21 09:49:30|2396.38|2384.88|2396.6|2385.1|2396.96|2385.46|2396.15|2384.65|31
1734774580000|2024-12-21 09:49:40|2396.67|2385.17|2397.19|2385.69|2397.19|2385.69|2396.43|2384.93|30
1734774590000|2024-12-21 09:49:50|2397.2|2385.7|2397.87|2386.37|2399.12|2387.62|2397.2|2385.7|29
1734774600000|2024-12-21 09:50:00|2397.72|2386.22|2398.27|2386.77|2399.08|2387.58|2397.35|2385.85|37
1734774610000|2024-12-21 09:50:10|2398.31|2386.81|2400.46|2388.96|2400.46|2388.96|2398.17|2386.67|31
1734774620000|2024-12-21 09:50:20|2400.58|2389.08|2402.91|2391.41|2402.93|2391.43|2400.58|2389.08|37
1734774630000|2024-12-21 09:50:30|2402.9|2391.4|2403.3|2391.8|2403.59|2392.09|2402.62|2391.12|35
1734774640000|2024-12-21 09:50:40|2403.31|2391.81|2403.82|2392.32|2404.25|2392.75|2403.31|2391.81|33
1734774650000|2024-12-21 09:50:50|2403.84|2392.34|2402.21|2390.71|2403.89|2392.39|2402.21|2390.71|31
1734774660000|2024-12-21 09:51:00|2402.02|2390.52|2401.23|2389.73|2402.19|2390.69|2401.23|2389.73|34
1734774670000|2024-12-21 09:51:10|2401.16|2389.66|2403.1|2391.6|2403.1|2391.6|2401.16|2389.66|33
1734774680000|2024-12-21 09:51:20|2403.06|2391.56|2403.36|2391.86|2403.38|2391.88|2402.92|2391.42|27
1734774690000|2024-12-21 09:51:30|2403.37|2391.87|2404.36|2392.86|2404.4|2392.9|2403.37|2391.87|29
1734774700000|2024-12-21 09:51:40|2404.4|2392.9|2405.56|2394.06|2406.01|2394.51|2404.37|2392.87|33
1734774710000|2024-12-21 09:51:50|2405.65|2394.15|2407.23|2395.73|2407.23|2395.73|2405.65|2394.15|33
1734774720000|2024-12-21 09:52:00|2407.17|2395.67|2406.83|2395.33|2407.3|2395.8|2406.83|2395.33|29
1734774730000|2024-12-21 09:52:10|2406.87|2395.37|2405.1|2393.6|2407.02|2395.52|2405.1|2393.6|29
1734774740000|2024-12-21 09:52:20|2405.21|2393.71|2406.47|2394.97|2406.52|2395.02|2404.58|2393.08|35
1734774750000|2024-12-21 09:52:30|2406.46|2394.96|2406.14|2394.64|2406.48|2394.98|2405.89|2394.39|37
1734774760000|2024-12-21 09:52:40|2406.15|2394.65|2405.33|2393.83|2406.15|2394.65|2405.33|2393.83|25
1734774770000|2024-12-21 09:52:50|2405.34|2393.84|2404.25|2392.75|2405.37|2393.87|2404.19|2392.69|31
1734774780000|2024-12-21 09:53:00|2404.22|2392.72|2404.23|2392.73|2404.42|2392.92|2403.37|2391.87|32
1734774790000|2024-12-21 09:53:10|2404.28|2392.78|2404.78|2393.28|2404.96|2393.46|2403.95|2392.45|33
1734774800000|2024-12-21 09:53:20|2404.94|2393.44|2405.45|2393.95|2405.47|2393.97|2404.44|2392.94|36
1734774810000|2024-12-21 09:53:30|2405.4|2393.9|2404.85|2393.35|2405.5|2394|2404.77|2393.27|28
1734774820000|2024-12-21 09:53:40|2404.88|2393.38|2404.04|2392.54|2405.02|2393.52|2404.02|2392.52|36
1734774830000|2024-12-21 09:53:50|2404.05|2392.55|2405.12|2393.62|2405.22|2393.72|2404.04|2392.54|23
1734774840000|2024-12-21 09:54:00|2405.1|2393.6|2404.15|2392.65|2405.12|2393.62|2404.03|2392.53|36
1734774850000|2024-12-21 09:54:10|2404.12|2392.62|2405.03|2393.53|2405.56|2394.06|2403.98|2392.48|37
1734774860000|2024-12-21 09:54:20|2405.04|2393.54|2404.26|2392.76|2405.29|2393.79|2404.22|2392.72|31
1734774870000|2024-12-21 09:54:30|2404.27|2392.77|2402.59|2391.09|2404.27|2392.77|2402.56|2391.06|35
1734774880000|2024-12-21 09:54:40|2402.58|2391.08|2403.17|2391.67|2403.44|2391.94|2402.56|2391.06|31
1734774890000|2024-12-21 09:54:50|2403.21|2391.71|2402.77|2391.27|2403.36|2391.86|2402.77|2391.27|31
1734774900000|2024-12-21 09:55:00|2402.73|2391.23|2405.04|2393.54|2405.09|2393.59|2402.73|2391.23|36
1734774910000|2024-12-21 09:55:10|2405.02|2393.52|2406.04|2394.54|2406.07|2394.57|2404.97|2393.47|27
1734774920000|2024-12-21 09:55:20|2406.05|2394.55|2406.53|2395.03|2406.53|2395.03|2405.47|2393.97|32
1734774930000|2024-12-21 09:55:30|2406.49|2394.99|2406.38|2394.88|2406.49|2394.99|2405.87|2394.37|36
1734774940000|2024-12-21 09:55:40|2406.45|2394.95|2404.86|2393.36|2406.45|2394.95|2404.65|2393.15|30
1734774950000|2024-12-21 09:55:50|2404.91|2393.41|2405.83|2394.33|2406.19|2394.69|2404.91|2393.41|31
1734774960000|2024-12-21 09:56:00|2405.92|2394.42|2403.86|2392.36|2406.16|2394.66|2403.86|2392.36|35
1734774970000|2024-12-21 09:56:10|2403.89|2392.39|2402.35|2390.85|2403.96|2392.46|2402.24|2390.74|33
1734774980000|2024-12-21 09:56:20|2402.3|2390.8|2401.07|2389.57|2402.54|2391.04|2400.44|2388.94|36
1734774990000|2024-12-21 09:56:30|2401.3|2389.8|2403.47|2391.97|2403.6|2392.1|2400.85|2389.35|38
1734775000000|2024-12-21 09:56:40|2403.44|2391.94|2404.15|2392.65|2404.17|2392.67|2403.06|2391.56|35
1734775010000|2024-12-21 09:56:50|2404.14|2392.64|2403.41|2391.91|2404.15|2392.65|2403.12|2391.62|36
1734775020000|2024-12-21 09:57:00|2403.47|2391.97|2402.86|2391.36|2404.02|2392.52|2402.86|2391.36|36
1734775030000|2024-12-21 09:57:10|2402.92|2391.42|2401.63|2390.13|2403.12|2391.62|2401.42|2389.92|27
1734775040000|2024-12-21 09:57:20|2401.39|2389.89|2401.82|2390.32|2401.99|2390.49|2400.84|2389.34|28
1734775050000|2024-12-21 09:57:30|2401.74|2390.24|2401.4|2389.9|2401.75|2390.25|2400.84|2389.34|28
1734775060000|2024-12-21 09:57:40|2401.42|2389.92|2401.39|2389.89|2401.71|2390.21|2401.3|2389.8|23
1734775070000|2024-12-21 09:57:50|2401.4|2389.9|2401.19|2389.69|2401.8|2390.3|2400.94|2389.44|25
1734775080000|2024-12-21 09:58:00|2401.21|2389.71|2400.67|2389.17|2401.21|2389.71|2400.67|2389.17|19
1734775090000|2024-12-21 09:58:10|2400.72|2389.22|2400.99|2389.49|2401.11|2389.61|2399.9|2388.4|23
1734775100000|2024-12-21 09:58:20|2401.05|2389.55|2402.21|2390.71|2402.23|2390.73|2400.19|2388.69|30
1734775110000|2024-12-21 09:58:30|2402.22|2390.72|2402.8|2391.3|2403.16|2391.66|2402.12|2390.62|34
1734775120000|2024-12-21 09:58:40|2403|2391.5|2406.03|2394.53|2406.03|2394.53|2402.77|2391.27|26
1734775130000|2024-12-21 09:58:50|2406.07|2394.57|2404.95|2393.45|2406.12|2394.62|2404.93|2393.43|32
1734775140000|2024-12-21 09:59:00|2405.03|2393.53|2405.39|2393.89|2405.39|2393.89|2404.94|2393.44|29
1734775150000|2024-12-21 09:59:10|2405.41|2393.91|2405.31|2393.81|2405.41|2393.91|2405.22|2393.72|23
1734775160000|2024-12-21 09:59:20|2405.3|2393.8|2405.23|2393.73|2405.36|2393.86|2405.15|2393.65|30
1734775170000|2024-12-21 09:59:30|2404.93|2393.43|2405.73|2394.23|2405.85|2394.35|2404.89|2393.39|24
1734775180000|2024-12-21 09:59:40|2405.78|2394.28|2405.02|2393.52|2405.78|2394.28|2404.88|2393.38|26
1734775190000|2024-12-21 09:59:50|2404.99|2393.49|2403.23|2391.73|2405.07|2393.57|2403.18|2391.68|26
1734775200000|2024-12-21 10:00:00|2403.15|2391.65|2404.36|2392.86|2404.98|2393.48|2403.09|2391.59|33
1734775210000|2024-12-21 10:00:10|2404.37|2392.87|2405.11|2393.61|2405.15|2393.65|2404.05|2392.55|29
1734775220000|2024-12-21 10:00:20|2405.14|2393.64|2405.31|2393.81|2406.32|2394.82|2404.28|2392.78|38
1734775230000|2024-12-21 10:00:30|2405.13|2393.63|2405.08|2393.58|2405.18|2393.68|2404.31|2392.81|32
1734775240000|2024-12-21 10:00:40|2405|2393.5|2404.83|2393.33|2405.14|2393.64|2404.17|2392.67|34
1734775250000|2024-12-21 10:00:50|2404.76|2393.26|2403.92|2392.42|2404.76|2393.26|2402.96|2391.46|26
1734775260000|2024-12-21 10:01:00|2403.88|2392.38|2403.2|2391.7|2405.09|2393.59|2403.2|2391.7|36
1734775270000|2024-12-21 10:01:10|2403.09|2391.59|2402.44|2390.94|2403.09|2391.59|2401.35|2389.85|32
1734775280000|2024-12-21 10:01:20|2402.72|2391.22|2402.46|2390.96|2402.94|2391.44|2402.05|2390.55|33
1734775290000|2024-12-21 10:01:30|2402.47|2390.97|2405.76|2394.26|2406.19|2394.69|2402.08|2390.58|32
1734775300000|2024-12-21 10:01:40|2405.64|2394.14|2403.7|2392.2|2405.73|2394.23|2403.7|2392.2|37
1734775310000|2024-12-21 10:01:50|2403.79|2392.29|2411.46|2399.96|2411.46|2399.96|2403.79|2392.29|36
1734775320000|2024-12-21 10:02:00|2411.45|2399.95|2415.84|2404.34|2415.84|2404.34|2411.45|2399.95|35
1734775330000|2024-12-21 10:02:10|2415.62|2404.12|2413.42|2401.92|2415.95|2404.45|2413.38|2401.88|34
1734775340000|2024-12-21 10:02:20|2413.43|2401.93|2414.18|2402.68|2414.76|2403.26|2413.43|2401.93|34
1734775350000|2024-12-21 10:02:30|2414.23|2402.73|2412.4|2400.9|2414.26|2402.76|2412.08|2400.58|35
1734775360000|2024-12-21 10:02:40|2412.38|2400.88|2408.52|2397.02|2412.4|2400.9|2407.23|2395.73|38
1734775370000|2024-12-21 10:02:50|2408.56|2397.06|2407.95|2396.45|2409.17|2397.67|2407.57|2396.07|30
1734775380000|2024-12-21 10:03:00|2407.84|2396.34|2409.47|2397.97|2410.07|2398.57|2407.83|2396.33|33
1734775390000|2024-12-21 10:03:10|2409.6|2398.1|2409.76|2398.26|2410.52|2399.02|2409.6|2398.1|33
1734775400000|2024-12-21 10:03:20|2409.64|2398.14|2410.36|2398.86|2410.36|2398.86|2409.29|2397.79|30
1734775410000|2024-12-21 10:03:30|2410.37|2398.87|2411.36|2399.86|2411.83|2400.33|2409.5|2398|35
1734775420000|2024-12-21 10:03:40|2411.35|2399.85|2411.27|2399.77|2411.45|2399.95|2410.96|2399.46|32
1734775430000|2024-12-21 10:03:50|2411.24|2399.74|2412.09|2400.59|2412.13|2400.63|2411.24|2399.74|30
1734775440000|2024-12-21 10:04:00|2412.1|2400.6|2410.58|2399.08|2412.1|2400.6|2410.2|2398.7|29
1734775450000|2024-12-21 10:04:10|2410.62|2399.12|2411.06|2399.56|2411.14|2399.64|2410.62|2399.12|25
1734775460000|2024-12-21 10:04:20|2410.92|2399.42|2410.89|2399.39|2411.01|2399.51|2410.36|2398.86|33
1734775470000|2024-12-21 10:04:30|2410.79|2399.29|2411.22|2399.72|2411.22|2399.72|2409.31|2397.81|34
1734775480000|2024-12-21 10:04:40|2411.32|2399.82|2410.85|2399.35|2411.43|2399.93|2410.25|2398.75|28
1734775490000|2024-12-21 10:04:50|2410.96|2399.46|2411.3|2399.8|2411.78|2400.28|2410.95|2399.45|31
1734775500000|2024-12-21 10:05:00|2411.31|2399.81|2410.67|2399.17|2411.31|2399.81|2409.75|2398.25|34
1734775510000|2024-12-21 10:05:10|2410.55|2399.05|2410.37|2398.87|2411.17|2399.67|2409.86|2398.36|36
1734775520000|2024-12-21 10:05:20|2410.33|2398.83|2410.19|2398.69|2410.53|2399.03|2410.12|2398.62|36
1734775530000|2024-12-21 10:05:30|2410.25|2398.75|2410.31|2398.81|2411.02|2399.52|2410.19|2398.69|25
1734775540000|2024-12-21 10:05:40|2410.36|2398.86|2407.94|2396.44|2410.36|2398.86|2407.01|2395.51|33
1734775550000|2024-12-21 10:05:50|2408.05|2396.55|2407|2395.5|2408.82|2397.32|2407|2395.5|37
1734775560000|2024-12-21 10:06:00|2407.02|2395.52|2406.49|2394.99|2407.45|2395.95|2406.47|2394.97|38
1734775570000|2024-12-21 10:06:10|2406.42|2394.92|2404.35|2392.85|2406.42|2394.92|2404.32|2392.82|37
1734775580000|2024-12-21 10:06:20|2404.53|2393.03|2404.46|2392.96|2406.11|2394.61|2404.46|2392.96|28
1734775590000|2024-12-21 10:06:30|2404.29|2392.79|2405.01|2393.51|2405.06|2393.56|2403.03|2391.53|36
1734775600000|2024-12-21 10:06:40|2404.95|2393.45|2407.11|2395.61|2407.11|2395.61|2404.6|2393.1|34
1734775610000|2024-12-21 10:06:50|2407.17|2395.67|2408.69|2397.19|2408.69|2397.19|2406.96|2395.46|39
1734775620000|2024-12-21 10:07:00|2408.85|2397.35|2406.8|2395.3|2409.03|2397.53|2406.8|2395.3|35
1734775630000|2024-12-21 10:07:10|2406.78|2395.28|2407.05|2395.55|2407.16|2395.66|2405.92|2394.42|36
1734775640000|2024-12-21 10:07:20|2407.11|2395.61|2407.06|2395.56|2407.43|2395.93|2406.15|2394.65|32
1734775650000|2024-12-21 10:07:30|2407.05|2395.55|2407.4|2395.9|2407.48|2395.98|2406.32|2394.82|34
1734775660000|2024-12-21 10:07:40|2407.43|2395.93|2407.49|2395.99|2407.55|2396.05|2407.06|2395.56|30
1734775670000|2024-12-21 10:07:50|2407.4|2395.9|2408.85|2397.35|2409.21|2397.71|2407.37|2395.87|35
1734775680000|2024-12-21 10:08:00|2408.89|2397.39|2410.31|2398.81|2410.36|2398.86|2408.61|2397.11|32
1734775690000|2024-12-21 10:08:10|2410.3|2398.8|2407.58|2396.08|2410.31|2398.81|2405.95|2394.45|32
1734775700000|2024-12-21 10:08:20|2407.48|2395.98|2407.47|2395.97|2407.88|2396.38|2407.31|2395.81|35
1734775710000|2024-12-21 10:08:30|2407.88|2396.38|2409|2397.5|2409.13|2397.63|2407.77|2396.27|36
1734775720000|2024-12-21 10:08:40|2409.01|2397.51|2406.08|2394.58|2409.01|2397.51|2404.78|2393.28|31
1734775730000|2024-12-21 10:08:50|2406.1|2394.6|2406.95|2395.45|2406.96|2395.46|2405.49|2393.99|35
1734775740000|2024-12-21 10:09:00|2407.03|2395.53|2407.15|2395.65|2407.83|2396.33|2406.29|2394.79|32
1734775750000|2024-12-21 10:09:10|2406.92|2395.42|2406.41|2394.91|2407.04|2395.54|2406.12|2394.62|29
1734775760000|2024-12-21 10:09:20|2406.42|2394.92|2406.2|2394.7|2406.42|2394.92|2405.28|2393.78|35
1734775770000|2024-12-21 10:09:30|2406.3|2394.8|2408.4|2396.9|2408.5|2397|2406.3|2394.8|33
1734775780000|2024-12-21 10:09:40|2408.42|2396.92|2410.15|2398.65|2410.34|2398.84|2408.23|2396.73|31
1734775790000|2024-12-21 10:09:50|2410.12|2398.62|2410.27|2398.77|2411.3|2399.8|2410.03|2398.53|30
1734775800000|2024-12-21 10:10:00|2410.25|2398.75|2410.23|2398.73|2410.95|2399.45|2410.04|2398.54|35
1734775810000|2024-12-21 10:10:10|2409.7|2398.2|2408.44|2396.94|2409.7|2398.2|2407.78|2396.28|32
1734775820000|2024-12-21 10:10:20|2408.36|2396.86|2409.25|2397.75|2409.38|2397.88|2408.19|2396.69|36
1734775830000|2024-12-21 10:10:30|2409.26|2397.76|2411.26|2399.76|2411.32|2399.82|2409.16|2397.66|29
1734775840000|2024-12-21 10:10:40|2411.27|2399.77|2412.17|2400.67|2412.35|2400.85|2410.26|2398.76|29
1734775850000|2024-12-21 10:10:50|2412.22|2400.72|2413.51|2402.01|2413.51|2402.01|2412.11|2400.61|25
1734775860000|2024-12-21 10:11:00|2413.48|2401.98|2416.25|2404.75|2416.28|2404.78|2413.31|2401.81|27
1734775870000|2024-12-21 10:11:10|2416.26|2404.76|2417.17|2405.67|2417.36|2405.86|2416.1|2404.6|37
1734775880000|2024-12-21 10:11:20|2417.09|2405.59|2416.28|2404.78|2417.2|2405.7|2416.17|2404.67|23
1734775890000|2024-12-21 10:11:30|2416.24|2404.74|2417.25|2405.75|2417.25|2405.75|2416.2|2404.7|23
1734775900000|2024-12-21 10:11:40|2417.24|2405.74|2417.48|2405.98|2418.2|2406.7|2416.84|2405.34|29
1734775910000|2024-12-21 10:11:50|2417.5|2406|2418.13|2406.63|2419.36|2407.86|2417.33|2405.83|33
1734775920000|2024-12-21 10:12:00|2418.12|2406.62|2418.04|2406.54|2418.13|2406.63|2416.28|2404.78|29
1734775930000|2024-12-21 10:12:10|2417.93|2406.43|2417.25|2405.75|2418.24|2406.74|2417.25|2405.75|30
1734775940000|2024-12-21 10:12:20|2417.26|2405.76|2418.27|2406.77|2418.59|2407.09|2417.25|2405.75|23
1734775950000|2024-12-21 10:12:30|2418.24|2406.74|2419.22|2407.72|2419.23|2407.73|2418.18|2406.68|35
1734775960000|2024-12-21 10:12:40|2419.21|2407.71|2419.44|2407.94|2419.47|2407.97|2419.19|2407.69|21
1734775970000|2024-12-21 10:12:50|2419.47|2407.97|2419.39|2407.89|2419.53|2408.03|2419.24|2407.74|26
1734775980000|2024-12-21 10:13:00|2419.55|2408.05|2420.24|2408.74|2421.08|2409.58|2419.55|2408.05|33
1734775990000|2024-12-21 10:13:10|2420.25|2408.75|2419.22|2407.72|2420.34|2408.84|2418.8|2407.3|31
1734776000000|2024-12-21 10:13:20|2419.19|2407.69|2419.21|2407.71|2419.25|2407.75|2418.14|2406.64|33
1734776010000|2024-12-21 10:13:30|2419.33|2407.83|2419.37|2407.87|2420.26|2408.76|2419.16|2407.66|32
1734776020000|2024-12-21 10:13:40|2419.45|2407.95|2420.11|2408.61|2420.49|2408.99|2419.26|2407.76|34
1734776030000|2024-12-21 10:13:50|2420.24|2408.74|2420.53|2409.03|2421.46|2409.96|2420.11|2408.61|34
1734776040000|2024-12-21 10:14:00|2420.52|2409.02|2422.19|2410.69|2422.3|2410.8|2420.37|2408.87|33
1734776050000|2024-12-21 10:14:10|2422.12|2410.62|2422.26|2410.76|2422.27|2410.77|2422.12|2410.62|18
1734776060000|2024-12-21 10:14:20|2422.27|2410.77|2421.35|2409.85|2422.27|2410.77|2421.15|2409.65|24
1734776070000|2024-12-21 10:14:30|2421.36|2409.86|2421.81|2410.31|2422.24|2410.74|2421.36|2409.86|29
1734776080000|2024-12-21 10:14:40|2421.82|2410.32|2419.33|2407.83|2421.82|2410.32|2419.33|2407.83|36
1734776090000|2024-12-21 10:14:50|2419.37|2407.87|2419.33|2407.83|2419.74|2408.24|2419.26|2407.76|31
1734776100000|2024-12-21 10:15:00|2419.36|2407.86|2417.91|2406.41|2419.42|2407.92|2417.54|2406.04|36
1734776110000|2024-12-21 10:15:10|2418.01|2406.51|2418.38|2406.88|2418.67|2407.17|2417.87|2406.37|35
1734776120000|2024-12-21 10:15:20|2418.49|2406.99|2419.2|2407.7|2419.2|2407.7|2418.46|2406.96|28
1734776130000|2024-12-21 10:15:30|2419.21|2407.71|2418.74|2407.24|2419.39|2407.89|2418.7|2407.2|31
1734776140000|2024-12-21 10:15:40|2418.75|2407.25|2418.43|2406.93|2418.8|2407.3|2418.36|2406.86|33
1734776150000|2024-12-21 10:15:50|2418.46|2406.96|2418.27|2406.77|2419.12|2407.62|2418.27|2406.77|33
1734776160000|2024-12-21 10:16:00|2418.3|2406.8|2419.4|2407.9|2419.6|2408.1|2417.84|2406.34|30
1734776170000|2024-12-21 10:16:10|2419.52|2408.02|2421.28|2409.78|2421.28|2409.78|2419.32|2407.82|33
1734776180000|2024-12-21 10:16:20|2421.29|2409.79|2420.49|2408.99|2421.29|2409.79|2420.25|2408.75|22
1734776190000|2024-12-21 10:16:30|2420.48|2408.98|2421.38|2409.88|2421.38|2409.88|2420.48|2408.98|32
1734776200000|2024-12-21 10:16:40|2421.37|2409.87|2421.41|2409.91|2421.41|2409.91|2421.14|2409.64|26
1734776210000|2024-12-21 10:16:50|2421.4|2409.9|2421.24|2409.74|2421.4|2409.9|2420.96|2409.46|29
1734776220000|2024-12-21 10:17:00|2421.25|2409.75|2417.87|2406.37|2421.26|2409.76|2417.41|2405.91|30
1734776230000|2024-12-21 10:17:10|2417.95|2406.45|2419.04|2407.54|2419.08|2407.58|2417.41|2405.91|36
1734776240000|2024-12-21 10:17:20|2419.05|2407.55|2417.08|2405.58|2419.05|2407.55|2416.23|2404.73|39
1734776250000|2024-12-21 10:17:30|2417.07|2405.57|2417.93|2406.43|2417.93|2406.43|2416.28|2404.78|32
1734776260000|2024-12-21 10:17:40|2418.16|2406.66|2418.37|2406.87|2418.9|2407.4|2417.3|2405.8|34
1734776270000|2024-12-21 10:17:50|2418.38|2406.88|2419.08|2407.58|2419.12|2407.62|2418.38|2406.88|37
1734776280000|2024-12-21 10:18:00|2419.14|2407.64|2420.29|2408.79|2420.29|2408.79|2419.08|2407.58|31
1734776290000|2024-12-21 10:18:10|2420.39|2408.89|2421.48|2409.98|2422.28|2410.78|2420.39|2408.89|32
1734776300000|2024-12-21 10:18:20|2421.45|2409.95|2423.89|2412.39|2424.26|2412.76|2421.43|2409.93|30
1734776310000|2024-12-21 10:18:30|2423.54|2412.04|2423.15|2411.65|2424.28|2412.78|2423.15|2411.65|29
1734776320000|2024-12-21 10:18:40|2423.22|2411.72|2423.24|2411.74|2424.18|2412.68|2423.2|2411.7|36
1734776330000|2024-12-21 10:18:50|2423.19|2411.69|2423.02|2411.52|2423.19|2411.69|2421.82|2410.32|37
1734776340000|2024-12-21 10:19:00|2422.77|2411.27|2423.47|2411.97|2423.6|2412.1|2422.33|2410.83|33
1734776350000|2024-12-21 10:19:10|2423.44|2411.94|2425.2|2413.7|2425.2|2413.7|2423.34|2411.84|32
1734776360000|2024-12-21 10:19:20|2425.3|2413.8|2424.27|2412.77|2425.3|2413.8|2424.27|2412.77|31
1734776370000|2024-12-21 10:19:30|2424.24|2412.74|2424.23|2412.73|2424.24|2412.74|2423.38|2411.88|33
1734776380000|2024-12-21 10:19:40|2424.21|2412.71|2424.29|2412.79|2424.36|2412.86|2423.87|2412.37|31
1734776390000|2024-12-21 10:19:50|2424.24|2412.74|2424.73|2413.23|2424.77|2413.27|2424.22|2412.72|33
1734776400000|2024-12-21 10:20:00|2424.5|2413|2424.36|2412.86|2424.6|2413.1|2424.25|2412.75|29
1734776410000|2024-12-21 10:20:10|2424.31|2412.81|2423.42|2411.92|2424.31|2412.81|2422.28|2410.78|32
1734776420000|2024-12-21 10:20:20|2423.38|2411.88|2424.01|2412.51|2424.1|2412.6|2422.26|2410.76|30
1734776430000|2024-12-21 10:20:30|2424.09|2412.59|2423.97|2412.47|2424.49|2412.99|2423.92|2412.42|30
1734776440000|2024-12-21 10:20:40|2423.92|2412.42|2423|2411.5|2423.94|2412.44|2422.99|2411.49|36
1734776450000|2024-12-21 10:20:50|2422.99|2411.49|2423.22|2411.72|2423.22|2411.72|2422.1|2410.6|32
1734776460000|2024-12-21 10:21:00|2422.99|2411.49|2424|2412.5|2424.02|2412.52|2422.49|2410.99|35
1734776470000|2024-12-21 10:21:10|2423.95|2412.45|2424.92|2413.42|2425|2413.5|2423.92|2412.42|30
1734776480000|2024-12-21 10:21:20|2424.79|2413.29|2423.41|2411.91|2424.83|2413.33|2422.97|2411.47|33
1734776490000|2024-12-21 10:21:30|2423.44|2411.94|2424.36|2412.86|2424.36|2412.86|2423.39|2411.89|29
1734776500000|2024-12-21 10:21:40|2424.37|2412.87|2425.32|2413.82|2425.46|2413.96|2423.8|2412.3|25
1734776510000|2024-12-21 10:21:50|2425.41|2413.91|2427.3|2415.8|2427.3|2415.8|2425.41|2413.91|20
1734776520000|2024-12-21 10:22:00|2427.27|2415.77|2427.51|2416.01|2427.74|2416.24|2427.25|2415.75|26
1734776530000|2024-12-21 10:22:10|2427.65|2416.15|2427.99|2416.49|2428.18|2416.68|2427.55|2416.05|27
1734776540000|2024-12-21 10:22:20|2428.05|2416.55|2429.17|2417.67|2430.2|2418.7|2428.05|2416.55|31
1734776550000|2024-12-21 10:22:30|2429.15|2417.65|2429.37|2417.87|2430.92|2419.42|2428.94|2417.44|35
1734776560000|2024-12-21 10:22:40|2429.24|2417.74|2430.49|2418.99|2430.49|2418.99|2428.72|2417.22|34
1734776570000|2024-12-21 10:22:50|2430.48|2418.98|2430.44|2418.94|2431|2419.5|2430.26|2418.76|28
1734776580000|2024-12-21 10:23:00|2430.46|2418.96|2429.26|2417.76|2430.46|2418.96|2429.21|2417.71|27
1734776590000|2024-12-21 10:23:10|2429.21|2417.71|2429.94|2418.44|2429.94|2418.44|2429.2|2417.7|29
1734776600000|2024-12-21 10:23:20|2430.21|2418.71|2430.41|2418.91|2430.56|2419.06|2430.21|2418.71|26
1734776610000|2024-12-21 10:23:30|2430.39|2418.89|2429.27|2417.77|2430.43|2418.93|2429.27|2417.77|24
1734776620000|2024-12-21 10:23:40|2429.3|2417.8|2430.26|2418.76|2430.48|2418.98|2429.27|2417.77|23
1734776630000|2024-12-21 10:23:50|2430.27|2418.77|2430.13|2418.63|2430.27|2418.77|2429.95|2418.45|10
1734776640000|2024-12-21 10:24:00|2430.14|2418.64|2432.36|2420.86|2432.36|2420.86|2430.13|2418.63|21
1734776650000|2024-12-21 10:24:10|2432.37|2420.87|2432.52|2421.02|2432.54|2421.04|2431.41|2419.91|23
1734776660000|2024-12-21 10:24:20|2432.5|2421|2433.25|2421.75|2433.25|2421.75|2432.25|2420.75|16
1734776670000|2024-12-21 10:24:30|2432.86|2421.36|2434.26|2422.76|2434.42|2422.92|2432.86|2421.36|11
1734776680000|2024-12-21 10:24:40|2434.83|2423.33|2435.68|2424.18|2436.2|2424.7|2434.83|2423.33|12
1734776690000|2024-12-21 10:24:50|2435.62|2424.12|2436.32|2424.82|2437.01|2425.51|2435.5|2424|23
1734776700000|2024-12-21 10:25:00|2436.31|2424.81|2436|2424.5|2436.37|2424.87|2435.96|2424.46|29
1734776710000|2024-12-21 10:25:10|2435.57|2424.07|2435.59|2424.09|2436.07|2424.57|2435.37|2423.87|36
1734776720000|2024-12-21 10:25:20|2435.6|2424.1|2436.98|2425.48|2437.02|2425.52|2435.58|2424.08|20
1734776730000|2024-12-21 10:25:30|2436.97|2425.47|2437.73|2426.23|2437.8|2426.3|2436.92|2425.42|14
1734776740000|2024-12-21 10:25:40|2437.7|2426.2|2438.03|2426.53|2438.03|2426.53|2437.7|2426.2|17
1734776750000|2024-12-21 10:25:50|2438.09|2426.59|2441.81|2430.31|2441.81|2430.31|2438.06|2426.56|23
1734776760000|2024-12-21 10:26:00|2442.61|2431.11|2445.26|2433.76|2445.26|2433.76|2442.24|2430.74|39
1734776770000|2024-12-21 10:26:10|2445.24|2433.74|2448.07|2436.57|2448.07|2436.57|2444.86|2433.36|26
1734776780000|2024-12-21 10:26:20|2447.93|2436.43|2448.03|2436.53|2448.21|2436.71|2447.73|2436.23|34
1734776790000|2024-12-21 10:26:30|2447.99|2436.49|2444.67|2433.17|2448.03|2436.53|2444.67|2433.17|26
1734776800000|2024-12-21 10:26:40|2444.69|2433.19|2445.35|2433.85|2445.47|2433.97|2444.68|2433.18|20
1734776810000|2024-12-21 10:26:50|2445.41|2433.91|2446.85|2435.35|2446.94|2435.44|2445.26|2433.76|30
1734776820000|2024-12-21 10:27:00|2447.12|2435.62|2449.54|2438.04|2449.54|2438.04|2446.82|2435.32|35
1734776830000|2024-12-21 10:27:10|2450.12|2438.62|2450.09|2438.59|2450.28|2438.78|2449.27|2437.77|28
1734776840000|2024-12-21 10:27:20|2450.07|2438.57|2450.99|2439.49|2451.85|2440.35|2449.87|2438.37|29
1734776850000|2024-12-21 10:27:30|2451.15|2439.65|2451.35|2439.85|2451.35|2439.85|2450.66|2439.16|33
1734776860000|2024-12-21 10:27:40|2451.36|2439.86|2451.85|2440.35|2451.91|2440.41|2451.36|2439.86|16
1734776870000|2024-12-21 10:27:50|2451.41|2439.91|2450.95|2439.45|2451.89|2440.39|2450.79|2439.29|30
1734776880000|2024-12-21 10:28:00|2450.93|2439.43|2451.13|2439.63|2451.15|2439.65|2450.51|2439.01|32
1734776890000|2024-12-21 10:28:10|2451.04|2439.54|2451.76|2440.26|2452.4|2440.9|2450.95|2439.45|21
1734776900000|2024-12-21 10:28:20|2451.79|2440.29|2454.03|2442.53|2454.05|2442.55|2451.79|2440.29|24
1734776910000|2024-12-21 10:28:30|2454.01|2442.51|2454.35|2442.85|2454.52|2443.02|2453.92|2442.42|20
1734776920000|2024-12-21 10:28:40|2454.41|2442.91|2454.43|2442.93|2454.93|2443.43|2454.02|2442.52|28
1734776930000|2024-12-21 10:28:50|2454.45|2442.95|2455.94|2444.44|2455.94|2444.44|2454.37|2442.87|24
1734776940000|2024-12-21 10:29:00|2455.72|2444.22|2455.29|2443.79|2456.05|2444.55|2455.29|2443.79|16
1734776950000|2024-12-21 10:29:10|2455.35|2443.85|2455.15|2443.65|2456.53|2445.03|2455|2443.5|22
1734776960000|2024-12-21 10:29:20|2455.16|2443.66|2457.03|2445.53|2457.03|2445.53|2455.16|2443.66|25
1734776970000|2024-12-21 10:29:30|2457.13|2445.63|2457.11|2445.61|2457.15|2445.65|2457|2445.5|24
1734776980000|2024-12-21 10:29:40|2457.23|2445.73|2456.53|2445.03|2457.62|2446.12|2456.53|2445.03|19
1734776990000|2024-12-21 10:29:50|2456.52|2445.02|2458|2446.5|2458.11|2446.61|2456.42|2444.92|28
1734777000000|2024-12-21 10:30:00|2458.03|2446.53|2455.92|2444.42|2458.05|2446.55|2455.92|2444.42|38
1734777010000|2024-12-21 10:30:10|2455.42|2443.92|2457.23|2445.73|2457.23|2445.73|2454.92|2443.42|30
1734777020000|2024-12-21 10:30:20|2457.22|2445.72|2456.99|2445.49|2457.26|2445.76|2456.74|2445.24|25
1734777030000|2024-12-21 10:30:30|2456.69|2445.19|2454|2442.5|2456.69|2445.19|2453.86|2442.36|33
1734777040000|2024-12-21 10:30:40|2454.01|2442.51|2448.33|2436.83|2454.09|2442.59|2446.98|2435.48|37
1734777050000|2024-12-21 10:30:50|2448.76|2437.26|2443.19|2431.69|2448.76|2437.26|2443.17|2431.67|37
1734777060000|2024-12-21 10:31:00|2442.93|2431.43|2443.92|2432.42|2445.87|2434.37|2442.93|2431.43|34
1734777070000|2024-12-21 10:31:10|2443.9|2432.4|2444.78|2433.28|2445.87|2434.37|2443.9|2432.4|32
1734777080000|2024-12-21 10:31:20|2444.45|2432.95|2445.05|2433.55|2445.53|2434.03|2443.86|2432.36|32
1734777090000|2024-12-21 10:31:30|2445.01|2433.51|2442.89|2431.39|2445.1|2433.6|2442.89|2431.39|27
1734777100000|2024-12-21 10:31:40|2442.88|2431.38|2441.84|2430.34|2443.06|2431.56|2441.84|2430.34|37
1734777110000|2024-12-21 10:31:50|2441.73|2430.23|2441.34|2429.84|2441.84|2430.34|2440.26|2428.76|34
1734777120000|2024-12-21 10:32:00|2441.77|2430.27|2440.92|2429.42|2443.78|2432.28|2440.08|2428.58|32
1734777130000|2024-12-21 10:32:10|2440.88|2429.38|2437.85|2426.35|2440.92|2429.42|2437.85|2426.35|26
1734777140000|2024-12-21 10:32:20|2437.72|2426.22|2435.38|2423.88|2437.77|2426.27|2435.34|2423.84|33
1734777150000|2024-12-21 10:32:30|2435.32|2423.82|2436.16|2424.66|2436.51|2425.01|2434.22|2422.72|35
1734777160000|2024-12-21 10:32:40|2436.14|2424.64|2436.46|2424.96|2436.78|2425.28|2435.93|2424.43|31
1734777170000|2024-12-21 10:32:50|2436.19|2424.69|2437.69|2426.19|2437.69|2426.19|2436.04|2424.54|35
1734777180000|2024-12-21 10:33:00|2437.93|2426.43|2437.11|2425.61|2438.85|2427.35|2436.8|2425.3|36
1734777190000|2024-12-21 10:33:10|2437.03|2425.53|2435.36|2423.86|2437.06|2425.56|2435.36|2423.86|33
1734777200000|2024-12-21 10:33:20|2435.29|2423.79|2432.57|2421.07|2435.29|2423.79|2431.97|2420.47|34
1734777210000|2024-12-21 10:33:30|2432.82|2421.32|2433.88|2422.38|2433.88|2422.38|2431.99|2420.49|36
1734777220000|2024-12-21 10:33:40|2433.85|2422.35|2429.67|2418.17|2433.86|2422.36|2429.67|2418.17|38
1734777230000|2024-12-21 10:33:50|2428.93|2417.43|2428.68|2417.18|2429.01|2417.51|2427.86|2416.36|34
1734777240000|2024-12-21 10:34:00|2428.56|2417.06|2429.11|2417.61|2429.76|2418.26|2428.56|2417.06|38
1734777250000|2024-12-21 10:34:10|2429.12|2417.62|2428.96|2417.46|2429.8|2418.3|2428.84|2417.34|32
1734777260000|2024-12-21 10:34:20|2428.95|2417.45|2427.84|2416.34|2428.95|2417.45|2427.57|2416.07|28
1734777270000|2024-12-21 10:34:30|2427.78|2416.28|2426.05|2414.55|2427.85|2416.35|2426.05|2414.55|31
1734777280000|2024-12-21 10:34:40|2426.07|2414.57|2427|2415.5|2427.06|2415.56|2426.07|2414.57|30
1734777290000|2024-12-21 10:34:50|2427.02|2415.52|2428.19|2416.69|2428.19|2416.69|2426.89|2415.39|31
1734777300000|2024-12-21 10:35:00|2428.25|2416.75|2427.02|2415.52|2428.87|2417.37|2426.7|2415.2|35
1734777310000|2024-12-21 10:35:10|2426.95|2415.45|2427.87|2416.37|2427.9|2416.4|2426.7|2415.2|31
1734777320000|2024-12-21 10:35:20|2427.88|2416.38|2426.82|2415.32|2427.88|2416.38|2426.27|2414.77|33
1734777330000|2024-12-21 10:35:30|2426.77|2415.27|2426.09|2414.59|2426.97|2415.47|2425.33|2413.83|28
1734777340000|2024-12-21 10:35:40|2426|2414.5|2425.34|2413.84|2426.05|2414.55|2425.18|2413.68|27
1734777350000|2024-12-21 10:35:50|2425.56|2414.06|2425.15|2413.65|2425.81|2414.31|2425.01|2413.51|30
1734777360000|2024-12-21 10:36:00|2425.13|2413.63|2424.35|2412.85|2425.13|2413.63|2424.14|2412.64|30
1734777370000|2024-12-21 10:36:10|2424.25|2412.75|2422.46|2410.96|2424.28|2412.78|2422.46|2410.96|28
1734777380000|2024-12-21 10:36:20|2422.53|2411.03|2421.77|2410.27|2423.62|2412.12|2421.77|2410.27|33
1734777390000|2024-12-21 10:36:30|2421.8|2410.3|2420.17|2408.67|2421.8|2410.3|2420.17|2408.67|29
1734777400000|2024-12-21 10:36:40|2420.19|2408.69|2418.01|2406.51|2420.19|2408.69|2417.99|2406.49|37
1734777410000|2024-12-21 10:36:50|2417.98|2406.48|2417.05|2405.55|2418.7|2407.2|2415.9|2404.4|39
1734777420000|2024-12-21 10:37:00|2416.93|2405.43|2418.01|2406.51|2419.33|2407.83|2416.62|2405.12|39
1734777430000|2024-12-21 10:37:10|2418.06|2406.56|2416.63|2405.13|2418.66|2407.16|2416.33|2404.83|35
1734777440000|2024-12-21 10:37:20|2416.99|2405.49|2415.03|2403.53|2417.39|2405.89|2414.29|2402.79|38
1734777450000|2024-12-21 10:37:30|2415.08|2403.58|2417.34|2405.84|2418.06|2406.56|2414.96|2403.46|33
1734777460000|2024-12-21 10:37:40|2417.03|2405.53|2416.68|2405.18|2417.05|2405.55|2415.92|2404.42|30
1734777470000|2024-12-21 10:37:50|2416.94|2405.44|2413.8|2402.3|2416.97|2405.47|2413.8|2402.3|30
1734777480000|2024-12-21 10:38:00|2413.85|2402.35|2411.73|2400.23|2414.08|2402.58|2411.73|2400.23|35
1734777490000|2024-12-21 10:38:10|2411.63|2400.13|2410.08|2398.58|2411.63|2400.13|2409.45|2397.95|34
1734777500000|2024-12-21 10:38:20|2410.02|2398.52|2408.39|2396.89|2410.05|2398.55|2408.39|2396.89|33
1734777510000|2024-12-21 10:38:30|2408.41|2396.91|2408.37|2396.87|2409.09|2397.59|2407.2|2395.7|36
1734777520000|2024-12-21 10:38:40|2408.71|2397.21|2407.8|2396.3|2409.04|2397.54|2407.8|2396.3|33
1734777530000|2024-12-21 10:38:50|2407.89|2396.39|2411.07|2399.57|2412.15|2400.65|2407.89|2396.39|34
1734777540000|2024-12-21 10:39:00|2411.04|2399.54|2412.97|2401.47|2412.97|2401.47|2411.04|2399.54|40
1734777550000|2024-12-21 10:39:10|2413|2401.5|2412.76|2401.26|2415.15|2403.65|2412.55|2401.05|35
1734777560000|2024-12-21 10:39:20|2412.09|2400.59|2412.98|2401.48|2412.98|2401.48|2411.84|2400.34|35
1734777570000|2024-12-21 10:39:30|2412.94|2401.44|2413.54|2402.04|2413.54|2402.04|2411.94|2400.44|35
1734777580000|2024-12-21 10:39:40|2413.52|2402.02|2413.02|2401.52|2414.02|2402.52|2412.98|2401.48|35
1734777590000|2024-12-21 10:39:50|2413|2401.5|2407.49|2395.99|2413.03|2401.53|2407.49|2395.99|35
1734777600000|2024-12-21 10:40:00|2407.86|2396.36|2408.94|2397.44|2408.96|2397.46|2406.99|2395.49|39
1734777610000|2024-12-21 10:40:10|2408.9|2397.4|2408.89|2397.39|2409.75|2398.25|2408.89|2397.39|35
1734777620000|2024-12-21 10:40:20|2408.85|2397.35|2408.01|2396.51|2409.24|2397.74|2408|2396.5|32
1734777630000|2024-12-21 10:40:30|2408|2396.5|2406.54|2395.04|2408|2396.5|2406.47|2394.97|33
1734777640000|2024-12-21 10:40:40|2406.89|2395.39|2405.41|2393.91|2407.03|2395.53|2405.03|2393.53|33
1734777650000|2024-12-21 10:40:50|2405.39|2393.89|2402.86|2391.36|2405.39|2393.89|2402.83|2391.33|31
1734777660000|2024-12-21 10:41:00|2402.87|2391.37|2403.51|2392.01|2405.02|2393.52|2402.85|2391.35|38
1734777670000|2024-12-21 10:41:10|2403.14|2391.64|2401.91|2390.41|2403.14|2391.64|2401.7|2390.2|34
1734777680000|2024-12-21 10:41:20|2401.89|2390.39|2401.86|2390.36|2402.02|2390.52|2401.15|2389.65|27
1734777690000|2024-12-21 10:41:30|2401.79|2390.29|2401.05|2389.55|2402.05|2390.55|2401.02|2389.52|31
1734777700000|2024-12-21 10:41:40|2401.11|2389.61|2400.31|2388.81|2401.24|2389.74|2399.66|2388.16|33
1734777710000|2024-12-21 10:41:50|2400.29|2388.79|2401.05|2389.55|2401.2|2389.7|2399.86|2388.36|37
1734777720000|2024-12-21 10:42:00|2401.2|2389.7|2402.14|2390.64|2403.04|2391.54|2401.2|2389.7|31
1734777730000|2024-12-21 10:42:10|2402.04|2390.54|2401.36|2389.86|2402.67|2391.17|2401.36|2389.86|35
1734777740000|2024-12-21 10:42:20|2401.34|2389.84|2399.29|2387.79|2401.34|2389.84|2399.29|2387.79|30
1734777750000|2024-12-21 10:42:30|2399.33|2387.83|2397.37|2385.87|2399.33|2387.83|2397.34|2385.84|28
1734777760000|2024-12-21 10:42:40|2397.38|2385.88|2396.16|2384.66|2397.38|2385.88|2395.42|2383.92|28
1734777770000|2024-12-21 10:42:50|2396.24|2384.74|2394.19|2382.69|2396.24|2384.74|2393.91|2382.41|27
1734777780000|2024-12-21 10:43:00|2394.16|2382.66|2393.67|2382.17|2396.15|2384.65|2393.12|2381.62|34
1734777790000|2024-12-21 10:43:10|2393.71|2382.21|2396.01|2384.51|2396.58|2385.08|2393.71|2382.21|36
1734777800000|2024-12-21 10:43:20|2396.12|2384.62|2397.92|2386.42|2397.92|2386.42|2396.12|2384.62|35
1734777810000|2024-12-21 10:43:30|2398.02|2386.52|2398.16|2386.66|2399.04|2387.54|2397.99|2386.49|34
1734777820000|2024-12-21 10:43:40|2398.24|2386.74|2398.59|2387.09|2400|2388.5|2398.24|2386.74|35
1734777830000|2024-12-21 10:43:50|2398.62|2387.12|2399|2387.5|2399.53|2388.03|2397.96|2386.46|32
1734777840000|2024-12-21 10:44:00|2399.03|2387.53|2397.73|2386.23|2399.03|2387.53|2397.08|2385.58|31
1734777850000|2024-12-21 10:44:10|2397.69|2386.19|2398.97|2387.47|2398.98|2387.48|2397.69|2386.19|27
1734777860000|2024-12-21 10:44:20|2398.89|2387.39|2397.34|2385.84|2398.95|2387.45|2397.15|2385.65|31
1734777870000|2024-12-21 10:44:30|2397.44|2385.94|2397.4|2385.9|2399.45|2387.95|2397.29|2385.79|32
1734777880000|2024-12-21 10:44:40|2397.42|2385.92|2398.13|2386.63|2398.96|2387.46|2397.41|2385.91|25
1734777890000|2024-12-21 10:44:50|2397.82|2386.32|2396.49|2384.99|2397.82|2386.32|2396.26|2384.76|33
1734777900000|2024-12-21 10:45:00|2396.25|2384.75|2398|2386.5|2398.28|2386.78|2394.96|2383.46|32
1734777910000|2024-12-21 10:45:10|2398.02|2386.52|2402.58|2391.08|2403.19|2391.69|2398|2386.5|34
1734777920000|2024-12-21 10:45:20|2402.41|2390.91|2401.92|2390.42|2403.73|2392.23|2401.72|2390.22|38
1734777930000|2024-12-21 10:45:30|2402.08|2390.58|2400.29|2388.79|2402.08|2390.58|2400.03|2388.53|32
1734777940000|2024-12-21 10:45:40|2400.26|2388.76|2398.73|2387.23|2401.09|2389.59|2398.73|2387.23|33
1734777950000|2024-12-21 10:45:50|2398.84|2387.34|2400|2388.5|2400.15|2388.65|2398.48|2386.98|27
1734777960000|2024-12-21 10:46:00|2400.08|2388.58|2398.25|2386.75|2400.15|2388.65|2398.25|2386.75|34
1734777970000|2024-12-21 10:46:10|2398.24|2386.74|2400|2388.5|2400.04|2388.54|2397.99|2386.49|34
1734777980000|2024-12-21 10:46:20|2399.92|2388.42|2401.03|2389.53|2402.61|2391.11|2398.31|2386.81|36
1734777990000|2024-12-21 10:46:30|2400.97|2389.47|2403.02|2391.52|2403.1|2391.6|2400.96|2389.46|36
1734778000000|2024-12-21 10:46:40|2403.03|2391.53|2405.83|2394.33|2407|2395.5|2403.03|2391.53|37
1734778010000|2024-12-21 10:46:50|2405.39|2393.89|2402.71|2391.21|2406.83|2395.33|2402.05|2390.55|37
1734778020000|2024-12-21 10:47:00|2402.78|2391.28|2403.93|2392.43|2404.72|2393.22|2402.78|2391.28|33
1734778030000|2024-12-21 10:47:10|2403.95|2392.45|2406.02|2394.52|2406.02|2394.52|2403.86|2392.36|34
1734778040000|2024-12-21 10:47:20|2405.98|2394.48|2407.02|2395.52|2407.03|2395.53|2405.88|2394.38|24
1734778050000|2024-12-21 10:47:30|2407.1|2395.6|2409.98|2398.48|2410.14|2398.64|2407.1|2395.6|33
1734778060000|2024-12-21 10:47:40|2411.09|2399.59|2412.15|2400.65|2412.15|2400.65|2410.96|2399.46|31
1734778070000|2024-12-21 10:47:50|2411.76|2400.26|2409.91|2398.41|2411.76|2400.26|2408.1|2396.6|38
1734778080000|2024-12-21 10:48:00|2409.71|2398.21|2407.95|2396.45|2409.71|2398.21|2406.96|2395.46|40
1734778090000|2024-12-21 10:48:10|2407.92|2396.42|2408.04|2396.54|2408.89|2397.39|2406.27|2394.77|38
1734778100000|2024-12-21 10:48:20|2408.06|2396.56|2409.13|2397.63|2411.36|2399.86|2408.05|2396.55|36
1734778110000|2024-12-21 10:48:30|2409.2|2397.7|2411.05|2399.55|2411.05|2399.55|2409.2|2397.7|31
1734778120000|2024-12-21 10:48:40|2410.9|2399.4|2411.83|2400.33|2412.23|2400.73|2410.2|2398.7|30
1734778130000|2024-12-21 10:48:50|2411.95|2400.45|2411.68|2400.18|2412.28|2400.78|2411.33|2399.83|34
1734778140000|2024-12-21 10:49:00|2411.88|2400.38|2412.1|2400.6|2412.33|2400.83|2411.19|2399.69|35
1734778150000|2024-12-21 10:49:10|2412.12|2400.62|2412.77|2401.27|2412.86|2401.36|2411.2|2399.7|34
1734778160000|2024-12-21 10:49:20|2412.71|2401.21|2414.43|2402.93|2414.85|2403.35|2412.71|2401.21|31
1734778170000|2024-12-21 10:49:30|2414.26|2402.76|2413.86|2402.36|2415.04|2403.54|2413.86|2402.36|33
1734778180000|2024-12-21 10:49:40|2413.87|2402.37|2412.29|2400.79|2414.06|2402.56|2412.29|2400.79|33
1734778190000|2024-12-21 10:49:50|2412.42|2400.92|2412.05|2400.55|2412.54|2401.04|2411.09|2399.59|33
1734778200000|2024-12-21 10:50:00|2412.03|2400.53|2410.13|2398.63|2412.05|2400.55|2408.99|2397.49|39
1734778210000|2024-12-21 10:50:10|2410.21|2398.71|2409.57|2398.07|2410.21|2398.71|2408.3|2396.8|37
1734778220000|2024-12-21 10:50:20|2409.91|2398.41|2409.89|2398.39|2410.36|2398.86|2409.32|2397.82|35
1734778230000|2024-12-21 10:50:30|2409.86|2398.36|2409.63|2398.13|2409.89|2398.39|2408.71|2397.21|36
1734778240000|2024-12-21 10:50:40|2409.57|2398.07|2410.12|2398.62|2410.9|2399.4|2409.57|2398.07|28
1734778250000|2024-12-21 10:50:50|2410.08|2398.58|2410.44|2398.94|2410.44|2398.94|2409.36|2397.86|31
1734778260000|2024-12-21 10:51:00|2410.4|2398.9|2412.84|2401.34|2413.38|2401.88|2410.23|2398.73|36
1734778270000|2024-12-21 10:51:10|2412.87|2401.37|2413.48|2401.98|2415.02|2403.52|2412.87|2401.37|30
1734778280000|2024-12-21 10:51:20|2413.5|2402|2410.99|2399.49|2413.5|2402|2410.37|2398.87|29
1734778290000|2024-12-21 10:51:30|2411.01|2399.51|2407.12|2395.62|2411.04|2399.54|2406.5|2395|28
1734778300000|2024-12-21 10:51:40|2407.2|2395.7|2411.02|2399.52|2411.32|2399.82|2407.2|2395.7|36
1734778310000|2024-12-21 10:51:50|2410.99|2399.49|2410.93|2399.43|2411.02|2399.52|2409.82|2398.32|27
1734778320000|2024-12-21 10:52:00|2411.14|2399.64|2410.72|2399.22|2411.27|2399.77|2409.54|2398.04|34
1734778330000|2024-12-21 10:52:10|2411.07|2399.57|2411.36|2399.86|2412.42|2400.92|2411.07|2399.57|35
1734778340000|2024-12-21 10:52:20|2411.34|2399.84|2410.47|2398.97|2411.34|2399.84|2409.92|2398.42|38
1734778350000|2024-12-21 10:52:30|2410.37|2398.87|2411.43|2399.93|2411.7|2400.2|2410.1|2398.6|35
1734778360000|2024-12-21 10:52:40|2411.45|2399.95|2410.94|2399.44|2411.55|2400.05|2410.47|2398.97|35
1734778370000|2024-12-21 10:52:50|2411|2399.5|2410.96|2399.46|2411.06|2399.56|2410.47|2398.97|27
1734778380000|2024-12-21 10:53:00|2410.72|2399.22|2409.84|2398.34|2410.72|2399.22|2409.64|2398.14|34
1734778390000|2024-12-21 10:53:10|2409.91|2398.41|2409.6|2398.1|2410.12|2398.62|2409.15|2397.65|34
1734778400000|2024-12-21 10:53:20|2409.65|2398.15|2409.5|2398|2410.48|2398.98|2409.31|2397.81|30
1734778410000|2024-12-21 10:53:30|2409.8|2398.3|2409.39|2397.89|2410.3|2398.8|2409.29|2397.79|33
1734778420000|2024-12-21 10:53:40|2409.32|2397.82|2409.1|2397.6|2409.52|2398.02|2408.96|2397.46|21
1734778430000|2024-12-21 10:53:50|2409.08|2397.58|2408.16|2396.66|2409.08|2397.58|2407.81|2396.31|33
1734778440000|2024-12-21 10:54:00|2407.91|2396.41|2408.56|2397.06|2410.33|2398.83|2407.91|2396.41|38
1734778450000|2024-12-21 10:54:10|2408.62|2397.12|2408.68|2397.18|2408.79|2397.29|2408.2|2396.7|35
1734778460000|2024-12-21 10:54:20|2408.6|2397.1|2409.03|2397.53|2409.76|2398.26|2408.6|2397.1|33
1734778470000|2024-12-21 10:54:30|2409.05|2397.55|2406.63|2395.13|2409.12|2397.62|2406.63|2395.13|35
1734778480000|2024-12-21 10:54:40|2406.67|2395.17|2405.9|2394.4|2406.67|2395.17|2405.43|2393.93|30
1734778490000|2024-12-21 10:54:50|2406.05|2394.55|2405.39|2393.89|2406.35|2394.85|2405.39|2393.89|33
1734778500000|2024-12-21 10:55:00|2405.29|2393.79|2403.36|2391.86|2406.44|2394.94|2403.34|2391.84|35
1734778510000|2024-12-21 10:55:10|2403.42|2391.92|2404.14|2392.64|2404.15|2392.65|2403.26|2391.76|34
1734778520000|2024-12-21 10:55:20|2404.12|2392.62|2404.49|2392.99|2405.07|2393.57|2403.4|2391.9|33
1734778530000|2024-12-21 10:55:30|2404.32|2392.82|2403.62|2392.12|2404.38|2392.88|2403.38|2391.88|33
1734778540000|2024-12-21 10:55:40|2403.5|2392|2404.3|2392.8|2404.3|2392.8|2403.33|2391.83|28
1734778550000|2024-12-21 10:55:50|2404.37|2392.87|2404|2392.5|2405.08|2393.58|2403.92|2392.42|34
1734778560000|2024-12-21 10:56:00|2404.09|2392.59|2403.07|2391.57|2404.17|2392.67|2402.93|2391.43|32
1734778570000|2024-12-21 10:56:10|2402.69|2391.19|2403.98|2392.48|2404.26|2392.76|2402.47|2390.97|34
1734778580000|2024-12-21 10:56:20|2403.95|2392.45|2403.52|2392.02|2404.17|2392.67|2403.07|2391.57|29
1734778590000|2024-12-21 10:56:30|2403.47|2391.97|2404.43|2392.93|2404.88|2393.38|2403.47|2391.97|29
1734778600000|2024-12-21 10:56:40|2404.49|2392.99|2406.52|2395.02|2406.54|2395.04|2404.43|2392.93|32
1734778610000|2024-12-21 10:56:50|2406.53|2395.03|2407.54|2396.04|2407.93|2396.43|2406.53|2395.03|32
1734778620000|2024-12-21 10:57:00|2408.06|2396.56|2406.99|2395.49|2408.34|2396.84|2406.3|2394.8|32
1734778630000|2024-12-21 10:57:10|2407.13|2395.63|2404.75|2393.25|2407.3|2395.8|2404.75|2393.25|31
1734778640000|2024-12-21 10:57:20|2404.7|2393.2|2406.44|2394.94|2406.44|2394.94|2404.63|2393.13|33
1734778650000|2024-12-21 10:57:30|2406.42|2394.92|2405.51|2394.01|2406.42|2394.92|2405.46|2393.96|24
1734778660000|2024-12-21 10:57:40|2405.52|2394.02|2406.57|2395.07|2406.67|2395.17|2405.4|2393.9|33
1734778670000|2024-12-21 10:57:50|2406.53|2395.03|2406.41|2394.91|2406.59|2395.09|2406.26|2394.76|23
1734778680000|2024-12-21 10:58:00|2406.42|2394.92|2407.92|2396.42|2408.32|2396.82|2406.42|2394.92|22
1734778690000|2024-12-21 10:58:10|2407.68|2396.18|2409.13|2397.63|2409.13|2397.63|2407.39|2395.89|24
1734778700000|2024-12-21 10:58:20|2409.32|2397.82|2409.9|2398.4|2410.87|2399.37|2409.29|2397.79|34
1734778710000|2024-12-21 10:58:30|2410.16|2398.66|2409.27|2397.77|2410.32|2398.82|2408.82|2397.32|35
1734778720000|2024-12-21 10:58:40|2409.33|2397.83|2409.6|2398.1|2410.38|2398.88|2409.33|2397.83|23
1734778730000|2024-12-21 10:58:50|2409.47|2397.97|2409.43|2397.93|2409.6|2398.1|2409.35|2397.85|21
1734778740000|2024-12-21 10:59:00|2409.41|2397.91|2408.27|2396.77|2409.41|2397.91|2407.7|2396.2|31
1734778750000|2024-12-21 10:59:10|2408.28|2396.78|2410.12|2398.62|2410.23|2398.73|2408.26|2396.76|31
1734778760000|2024-12-21 10:59:20|2410.08|2398.58|2409.45|2397.95|2410.41|2398.91|2409.34|2397.84|32
1734778770000|2024-12-21 10:59:30|2409.43|2397.93|2409.81|2398.31|2410.33|2398.83|2409.43|2397.93|34
1734778780000|2024-12-21 10:59:40|2409.77|2398.27|2409.02|2397.52|2409.77|2398.27|2408.29|2396.79|28
1734778790000|2024-12-21 10:59:50|2408.98|2397.48|2408.48|2396.98|2408.98|2397.48|2408.12|2396.62|26
1734778800000|2024-12-21 11:00:00|2408.53|2397.03|2411.29|2399.79|2411.5|2400|2407.19|2395.69|37
1734778810000|2024-12-21 11:00:10|2411.2|2399.7|2408.73|2397.23|2411.27|2399.77|2408.68|2397.18|36
1734778820000|2024-12-21 11:00:20|2408.74|2397.24|2412.78|2401.28|2412.93|2401.43|2408.74|2397.24|30
1734778830000|2024-12-21 11:00:30|2412.77|2401.27|2413.83|2402.33|2413.93|2402.43|2412.35|2400.85|33
1734778840000|2024-12-21 11:00:40|2413.82|2402.32|2414.13|2402.63|2414.15|2402.65|2413.82|2402.32|26
1734778850000|2024-12-21 11:00:50|2414.08|2402.58|2414.12|2402.62|2414.14|2402.64|2413.33|2401.83|26
1734778860000|2024-12-21 11:01:00|2414.05|2402.55|2414.13|2402.63|2414.18|2402.68|2411.94|2400.44|30
1734778870000|2024-12-21 11:01:10|2414.12|2402.62|2415.59|2404.09|2415.59|2404.09|2414.12|2402.62|34
1734778880000|2024-12-21 11:01:20|2415.92|2404.42|2413.21|2401.71|2415.92|2404.42|2413.05|2401.55|37
1734778890000|2024-12-21 11:01:30|2413.17|2401.67|2414.95|2403.45|2414.95|2403.45|2412.85|2401.35|29
1734778900000|2024-12-21 11:01:40|2414.91|2403.41|2415.9|2404.4|2416.02|2404.52|2414.86|2403.36|28
1734778910000|2024-12-21 11:01:50|2415.89|2404.39|2414.7|2403.2|2416.8|2405.3|2414.7|2403.2|31
1734778920000|2024-12-21 11:02:00|2414.49|2402.99|2411.7|2400.2|2414.53|2403.03|2411.7|2400.2|32
1734778930000|2024-12-21 11:02:10|2411.72|2400.22|2410.82|2399.32|2412.4|2400.9|2410.51|2399.01|38
1734778940000|2024-12-21 11:02:20|2410.81|2399.31|2409.84|2398.34|2411.13|2399.63|2409.69|2398.19|38
1734778950000|2024-12-21 11:02:30|2409.81|2398.31|2408.14|2396.64|2409.81|2398.31|2407.04|2395.54|29
1734778960000|2024-12-21 11:02:40|2408.41|2396.91|2409.06|2397.56|2409.2|2397.7|2408.02|2396.52|31
1734778970000|2024-12-21 11:02:50|2409.13|2397.63|2409.79|2398.29|2409.85|2398.35|2409.12|2397.62|35
1734778980000|2024-12-21 11:03:00|2409.75|2398.25|2410.84|2399.34|2410.95|2399.45|2409.75|2398.25|33
1734778990000|2024-12-21 11:03:10|2410.86|2399.36|2413.1|2401.6|2413.54|2402.04|2410.64|2399.14|39
1734779000000|2024-12-21 11:03:20|2413.21|2401.71|2413.09|2401.59|2415.19|2403.69|2412.54|2401.04|36
1734779010000|2024-12-21 11:03:30|2413.02|2401.52|2413.61|2402.11|2414.16|2402.66|2412.93|2401.43|27
1734779020000|2024-12-21 11:03:40|2413.58|2402.08|2412.72|2401.22|2413.7|2402.2|2412.54|2401.04|23
1734779030000|2024-12-21 11:03:50|2412.37|2400.87|2408.49|2396.99|2412.37|2400.87|2408.49|2396.99|31
1734779040000|2024-12-21 11:04:00|2408.35|2396.85|2408.89|2397.39|2409.03|2397.53|2407.03|2395.53|37
1734779050000|2024-12-21 11:04:10|2408.9|2397.4|2408.07|2396.57|2408.9|2397.4|2407.2|2395.7|34
1734779060000|2024-12-21 11:04:20|2407.96|2396.46|2408.16|2396.66|2408.2|2396.7|2407.05|2395.55|33
1734779070000|2024-12-21 11:04:30|2408.38|2396.88|2409.96|2398.46|2410.13|2398.63|2408.38|2396.88|24
1734779080000|2024-12-21 11:04:40|2409.87|2398.37|2410.3|2398.8|2410.3|2398.8|2409.87|2398.37|26
1734779090000|2024-12-21 11:04:50|2410.36|2398.86|2407.19|2395.69|2411.07|2399.57|2406.86|2395.36|36
1734779100000|2024-12-21 11:05:00|2406.87|2395.37|2408.25|2396.75|2408.26|2396.76|2405.63|2394.13|32
1734779110000|2024-12-21 11:05:10|2408.24|2396.74|2408.08|2396.58|2408.29|2396.79|2406.98|2395.48|34
1734779120000|2024-12-21 11:05:20|2408.16|2396.66|2405.9|2394.4|2408.22|2396.72|2405.82|2394.32|36
1734779130000|2024-12-21 11:05:30|2406.02|2394.52|2406.86|2395.36|2406.9|2395.4|2406.02|2394.52|34
1734779140000|2024-12-21 11:05:40|2406.69|2395.19|2406.39|2394.89|2406.69|2395.19|2404.82|2393.32|33
1734779150000|2024-12-21 11:05:50|2406.37|2394.87|2407.06|2395.56|2407.2|2395.7|2406.32|2394.82|32
1734779160000|2024-12-21 11:06:00|2407.14|2395.64|2403.82|2392.32|2407.72|2396.22|2403.82|2392.32|36
1734779170000|2024-12-21 11:06:10|2403.74|2392.24|2408.13|2396.63|2408.13|2396.63|2403.39|2391.89|38
1734779180000|2024-12-21 11:06:20|2408.11|2396.61|2409.06|2397.56|2409.06|2397.56|2407.51|2396.01|37
1734779190000|2024-12-21 11:06:30|2409.05|2397.55|2408.44|2396.94|2410.01|2398.51|2408.44|2396.94|31
1734779200000|2024-12-21 11:06:40|2408.39|2396.89|2407.75|2396.25|2409.35|2397.85|2407.75|2396.25|33
1734779210000|2024-12-21 11:06:50|2407.74|2396.24|2407.23|2395.73|2408.19|2396.69|2406.13|2394.63|38
1734779220000|2024-12-21 11:07:00|2407.26|2395.76|2407.77|2396.27|2408.01|2396.51|2406.48|2394.98|33
1734779230000|2024-12-21 11:07:10|2408.1|2396.6|2410.07|2398.57|2410.27|2398.77|2408.1|2396.6|33
1734779240000|2024-12-21 11:07:20|2410.22|2398.72|2411.87|2400.37|2413.18|2401.68|2410.22|2398.72|36
1734779250000|2024-12-21 11:07:30|2412.07|2400.57|2410.3|2398.8|2412.17|2400.67|2410.3|2398.8|37
1734779260000|2024-12-21 11:07:40|2410.19|2398.69|2411.11|2399.61|2411.62|2400.12|2410.19|2398.69|36
1734779270000|2024-12-21 11:07:50|2411.13|2399.63|2412.58|2401.08|2412.58|2401.08|2411.12|2399.62|36
1734779280000|2024-12-21 11:08:00|2413.02|2401.52|2415.65|2404.15|2415.65|2404.15|2412.8|2401.3|32
1734779290000|2024-12-21 11:08:10|2415.94|2404.44|2413.3|2401.8|2416.18|2404.68|2412.82|2401.32|34
1734779300000|2024-12-21 11:08:20|2413.35|2401.85|2414.32|2402.82|2415.15|2403.65|2413.29|2401.79|38
1734779310000|2024-12-21 11:08:30|2414.44|2402.94|2413.45|2401.95|2414.44|2402.94|2413.45|2401.95|33
1734779320000|2024-12-21 11:08:40|2413.44|2401.94|2412.28|2400.78|2413.48|2401.98|2412.28|2400.78|38
1734779330000|2024-12-21 11:08:50|2412.19|2400.69|2409.66|2398.16|2412.37|2400.87|2409.31|2397.81|33
1734779340000|2024-12-21 11:09:00|2409.84|2398.34|2410.25|2398.75|2410.28|2398.78|2408.87|2397.37|37
1734779350000|2024-12-21 11:09:10|2410.28|2398.78|2408.79|2397.29|2410.28|2398.78|2408.25|2396.75|32
1734779360000|2024-12-21 11:09:20|2408.78|2397.28|2408.42|2396.92|2409.22|2397.72|2408.28|2396.78|30
1734779370000|2024-12-21 11:09:30|2408.84|2397.34|2409.34|2397.84|2409.4|2397.9|2408.81|2397.31|30
1734779380000|2024-12-21 11:09:40|2409.38|2397.88|2409|2397.5|2410.13|2398.63|2408.98|2397.48|30
1734779390000|2024-12-21 11:09:50|2408.93|2397.43|2408.04|2396.54|2409.11|2397.61|2408.02|2396.52|31
1734779400000|2024-12-21 11:10:00|2408.12|2396.62|2405.64|2394.14|2408.15|2396.65|2405.5|2394|36
1734779410000|2024-12-21 11:10:10|2405.44|2393.94|2406.29|2394.79|2407.26|2395.76|2405.44|2393.94|36
1734779420000|2024-12-21 11:10:20|2406.22|2394.72|2405.25|2393.75|2406.92|2395.42|2405.25|2393.75|35
1734779430000|2024-12-21 11:10:30|2405.32|2393.82|2405.27|2393.77|2406.8|2395.3|2405.26|2393.76|28
1734779440000|2024-12-21 11:10:40|2405.31|2393.81|2405.19|2393.69|2406.13|2394.63|2405.15|2393.65|29
1734779450000|2024-12-21 11:10:50|2405.16|2393.66|2405.39|2393.89|2405.41|2393.91|2405.05|2393.55|24
1734779460000|2024-12-21 11:11:00|2405.96|2394.46|2406.53|2395.03|2406.86|2395.36|2405.11|2393.61|30
1734779470000|2024-12-21 11:11:10|2405.89|2394.39|2406.8|2395.3|2406.81|2395.31|2405.41|2393.91|26
1734779480000|2024-12-21 11:11:20|2406.83|2395.33|2405.26|2393.76|2406.99|2395.49|2405.23|2393.73|23
1734779490000|2024-12-21 11:11:30|2405.25|2393.75|2403.77|2392.27|2405.25|2393.75|2403.65|2392.15|28
1734779500000|2024-12-21 11:11:40|2403.81|2392.31|2403.54|2392.04|2404.14|2392.64|2403.54|2392.04|27
1734779510000|2024-12-21 11:11:50|2403.31|2391.81|2403.31|2391.81|2403.5|2392|2402.77|2391.27|36
1734779520000|2024-12-21 11:12:00|2403.32|2391.82|2398.26|2386.76|2403.86|2392.36|2398.26|2386.76|38
1734779530000|2024-12-21 11:12:10|2398.07|2386.57|2397.58|2386.08|2398.19|2386.69|2397.27|2385.77|34
1734779540000|2024-12-21 11:12:20|2397.54|2386.04|2396.98|2385.48|2397.54|2386.04|2396.61|2385.11|36
1734779550000|2024-12-21 11:12:30|2396.92|2385.42|2399.33|2387.83|2399.33|2387.83|2396.77|2385.27|37
1734779560000|2024-12-21 11:12:40|2399.52|2388.02|2399.01|2387.51|2400.18|2388.68|2399.01|2387.51|34
1734779570000|2024-12-21 11:12:50|2398.8|2387.3|2398.99|2387.49|2399.13|2387.63|2398.17|2386.67|35
1734779580000|2024-12-21 11:13:00|2399.02|2387.52|2399.95|2388.45|2399.95|2388.45|2398.77|2387.27|31
1734779590000|2024-12-21 11:13:10|2399.97|2388.47|2400.19|2388.69|2400.23|2388.73|2398.95|2387.45|30
1734779600000|2024-12-21 11:13:20|2400.2|2388.7|2400.1|2388.6|2400.3|2388.8|2399.53|2388.03|30
1734779610000|2024-12-21 11:13:30|2400.31|2388.81|2400.27|2388.77|2400.94|2389.44|2399.9|2388.4|30
1734779620000|2024-12-21 11:13:40|2400.37|2388.87|2402.24|2390.74|2402.27|2390.77|2400.25|2388.75|30
1734779630000|2024-12-21 11:13:50|2402.26|2390.76|2401.31|2389.81|2402.56|2391.06|2400.4|2388.9|32
1734779640000|2024-12-21 11:14:00|2401.48|2389.98|2402.47|2390.97|2402.51|2391.01|2400.94|2389.44|31
1734779650000|2024-12-21 11:14:10|2402.46|2390.96|2402.57|2391.07|2404.19|2392.69|2402.31|2390.81|38
1734779660000|2024-12-21 11:14:20|2403.1|2391.6|2403.31|2391.81|2403.47|2391.97|2402.98|2391.48|33
1734779670000|2024-12-21 11:14:30|2403.61|2392.11|2403.2|2391.7|2403.8|2392.3|2402.8|2391.3|31
1734779680000|2024-12-21 11:14:40|2403.14|2391.64|2403.15|2391.65|2403.26|2391.76|2402.84|2391.34|26
1734779690000|2024-12-21 11:14:50|2403.18|2391.68|2401.98|2390.48|2403.18|2391.68|2401.21|2389.71|27
1734779700000|2024-12-21 11:15:00|2401.99|2390.49|2400.79|2389.29|2401.99|2390.49|2399.86|2388.36|37
1734779710000|2024-12-21 11:15:10|2400.53|2389.03|2400.56|2389.06|2400.57|2389.07|2399.1|2387.6|38
1734779720000|2024-12-21 11:15:20|2400.58|2389.08|2403.85|2392.35|2403.85|2392.35|2400.58|2389.08|33
1734779730000|2024-12-21 11:15:30|2403.88|2392.38|2404.25|2392.75|2404.52|2393.02|2403.88|2392.38|28
1734779740000|2024-12-21 11:15:40|2404.31|2392.81|2402.33|2390.83|2404.48|2392.98|2401.78|2390.28|36
1734779750000|2024-12-21 11:15:50|2402.35|2390.85|2404.09|2392.59|2404.09|2392.59|2402.35|2390.85|33
1734779760000|2024-12-21 11:16:00|2404.06|2392.56|2405.32|2393.82|2406.44|2394.94|2404.06|2392.56|35
1734779770000|2024-12-21 11:16:10|2404.97|2393.47|2404.96|2393.46|2405.2|2393.7|2404.66|2393.16|32
1734779780000|2024-12-21 11:16:20|2404.7|2393.2|2406|2394.5|2406.24|2394.74|2404.7|2393.2|32
1734779790000|2024-12-21 11:16:30|2405.99|2394.49|2406.12|2394.62|2407.9|2396.4|2405.99|2394.49|33
1734779800000|2024-12-21 11:16:40|2406.2|2394.7|2404.39|2392.89|2407.06|2395.56|2404.19|2392.69|30
1734779810000|2024-12-21 11:16:50|2404.44|2392.94|2405.45|2393.95|2405.45|2393.95|2404.44|2392.94|27
1734779820000|2024-12-21 11:17:00|2405.53|2394.03|2403.78|2392.28|2405.99|2394.49|2403.78|2392.28|31
1734779830000|2024-12-21 11:17:10|2403.92|2392.42|2404.34|2392.84|2404.34|2392.84|2402.81|2391.31|35
1734779840000|2024-12-21 11:17:20|2404.35|2392.85|2406.69|2395.19|2406.69|2395.19|2404.19|2392.69|31
1734779850000|2024-12-21 11:17:30|2406.68|2395.18|2406.87|2395.37|2406.88|2395.38|2405.68|2394.18|32
1734779860000|2024-12-21 11:17:40|2407.01|2395.51|2406.66|2395.16|2407.23|2395.73|2406.22|2394.72|31
1734779870000|2024-12-21 11:17:50|2406.69|2395.19|2406.89|2395.39|2407.65|2396.15|2406.69|2395.19|30
1734779880000|2024-12-21 11:18:00|2406.84|2395.34|2404.77|2393.27|2406.86|2395.36|2404.01|2392.51|38
1734779890000|2024-12-21 11:18:10|2404.8|2393.3|2403.4|2391.9|2405.25|2393.75|2403.08|2391.58|33
1734779900000|2024-12-21 11:18:20|2403.74|2392.24|2400.82|2389.32|2403.74|2392.24|2400.17|2388.67|36
1734779910000|2024-12-21 11:18:30|2400.76|2389.26|2403.97|2392.47|2403.97|2392.47|2400.76|2389.26|33
1734779920000|2024-12-21 11:18:40|2404.08|2392.58|2403.82|2392.32|2404.31|2392.81|2403.74|2392.24|33
1734779930000|2024-12-21 11:18:50|2404.06|2392.56|2402.78|2391.28|2404.24|2392.74|2402.28|2390.78|28
1734779940000|2024-12-21 11:19:00|2402.83|2391.33|2404.91|2393.41|2405.59|2394.09|2402.83|2391.33|34
1734779950000|2024-12-21 11:19:10|2404.9|2393.4|2405.18|2393.68|2405.19|2393.69|2404.28|2392.78|33
1734779960000|2024-12-21 11:19:20|2405.17|2393.67|2405.32|2393.82|2406.07|2394.57|2405.12|2393.62|20
1734779970000|2024-12-21 11:19:30|2405.36|2393.86|2406.88|2395.38|2406.96|2395.46|2405.36|2393.86|27
1734779980000|2024-12-21 11:19:40|2406.94|2395.44|2404.19|2392.69|2406.94|2395.44|2404.11|2392.61|27
1734779990000|2024-12-21 11:19:50|2404.1|2392.6|2404.08|2392.58|2404.43|2392.93|2403.92|2392.42|26
1734780000000|2024-12-21 11:20:00|2404.07|2392.57|2402.74|2391.24|2404.61|2393.11|2402|2390.5|38
1734780010000|2024-12-21 11:20:10|2402.91|2391.41|2406.04|2394.54|2406.04|2394.54|2402.87|2391.37|35
1734780020000|2024-12-21 11:20:20|2406.07|2394.57|2406.8|2395.3|2407.09|2395.59|2405.56|2394.06|36
1734780030000|2024-12-21 11:20:30|2406.69|2395.19|2405.93|2394.43|2406.76|2395.26|2404.45|2392.95|38
1734780040000|2024-12-21 11:20:40|2406.09|2394.59|2406.77|2395.27|2407.02|2395.52|2405.86|2394.36|34
1734780050000|2024-12-21 11:20:50|2406.83|2395.33|2406.04|2394.54|2406.9|2395.4|2405.99|2394.49|29
1734780060000|2024-12-21 11:21:00|2405.85|2394.35|2406.19|2394.69|2406.63|2395.13|2404.71|2393.21|34
1734780070000|2024-12-21 11:21:10|2406.05|2394.55|2403.82|2392.32|2406.24|2394.74|2403.82|2392.32|34
1734780080000|2024-12-21 11:21:20|2403.62|2392.12|2403.28|2391.78|2403.79|2392.29|2402.95|2391.45|27
1734780090000|2024-12-21 11:21:30|2403.25|2391.75|2404.39|2392.89|2404.39|2392.89|2402.91|2391.41|33
1734780100000|2024-12-21 11:21:40|2404.29|2392.79|2402.76|2391.26|2404.39|2392.89|2402.73|2391.23|31
1734780110000|2024-12-21 11:21:50|2402.75|2391.25|2399.21|2387.71|2402.75|2391.25|2399.21|2387.71|35
1734780120000|2024-12-21 11:22:00|2399.23|2387.73|2396.44|2384.94|2399.71|2388.21|2396.44|2384.94|36
1734780130000|2024-12-21 11:22:10|2396.53|2385.03|2397.23|2385.73|2398.35|2386.85|2395.03|2383.53|34
1734780140000|2024-12-21 11:22:20|2397.25|2385.75|2397.67|2386.17|2398.64|2387.14|2396.87|2385.37|38
1734780150000|2024-12-21 11:22:30|2397.71|2386.21|2396.99|2385.49|2397.71|2386.21|2396.27|2384.77|36
1734780160000|2024-12-21 11:22:40|2397.09|2385.59|2395.99|2384.49|2397.34|2385.84|2395.38|2383.88|34
1734780170000|2024-12-21 11:22:50|2395.98|2384.48|2395.06|2383.56|2396.17|2384.67|2395.06|2383.56|30
1734780180000|2024-12-21 11:23:00|2395|2383.5|2395.28|2383.78|2395.28|2383.78|2394.45|2382.95|26
1734780190000|2024-12-21 11:23:10|2395.75|2384.25|2395.11|2383.61|2395.77|2384.27|2394.74|2383.24|35
1734780200000|2024-12-21 11:23:20|2395.21|2383.71|2394.07|2382.57|2395.22|2383.72|2394.07|2382.57|24
1734780210000|2024-12-21 11:23:30|2393.58|2382.08|2393.6|2382.1|2394.01|2382.51|2392.87|2381.37|34
1734780220000|2024-12-21 11:23:40|2393.62|2382.12|2389.31|2377.81|2393.92|2382.42|2389.25|2377.75|39
1734780230000|2024-12-21 11:23:50|2389.5|2378|2389.36|2377.86|2390.1|2378.6|2387.96|2376.46|36
1734780240000|2024-12-21 11:24:00|2389.34|2377.84|2391.46|2379.96|2391.67|2380.17|2389.2|2377.7|37
1734780250000|2024-12-21 11:24:10|2391.5|2380|2391.92|2380.42|2392.89|2381.39|2391.4|2379.9|34
1734780260000|2024-12-21 11:24:20|2391.95|2380.45|2393.01|2381.51|2393.25|2381.75|2391.73|2380.23|35
1734780270000|2024-12-21 11:24:30|2392.94|2381.44|2393.26|2381.76|2394.26|2382.76|2392.94|2381.44|32
1734780280000|2024-12-21 11:24:40|2393.22|2381.72|2390.29|2378.79|2393.31|2381.81|2390.29|2378.79|34
1734780290000|2024-12-21 11:24:50|2390.33|2378.83|2388.32|2376.82|2390.63|2379.13|2388.28|2376.78|37
1734780300000|2024-12-21 11:25:00|2388.33|2376.83|2386.29|2374.79|2388.33|2376.83|2385.15|2373.65|39
1734780310000|2024-12-21 11:25:10|2386.26|2374.76|2382.24|2370.74|2386.26|2374.76|2382.24|2370.74|37
1734780320000|2024-12-21 11:25:20|2382.14|2370.64|2381.26|2369.76|2382.23|2370.73|2381.24|2369.74|31
1734780330000|2024-12-21 11:25:30|2381.23|2369.73|2381|2369.5|2381.23|2369.73|2379.53|2368.03|38
1734780340000|2024-12-21 11:25:40|2380.96|2369.46|2380.91|2369.41|2381.72|2370.22|2380.09|2368.59|36
1734780350000|2024-12-21 11:25:50|2380.89|2369.39|2379.58|2368.08|2381.14|2369.64|2379.52|2368.02|34
1734780360000|2024-12-21 11:26:00|2379.56|2368.06|2379.44|2367.94|2380.13|2368.63|2379|2367.5|35
1734780370000|2024-12-21 11:26:10|2379.25|2367.75|2379.29|2367.79|2380.28|2368.78|2379|2367.5|38
1734780380000|2024-12-21 11:26:20|2379.13|2367.63|2378.95|2367.45|2379.14|2367.64|2378.04|2366.54|37
1734780390000|2024-12-21 11:26:30|2379.18|2367.68|2378.25|2366.75|2379.31|2367.81|2377.11|2365.61|35
1734780400000|2024-12-21 11:26:40|2378.13|2366.63|2378.76|2367.26|2379.49|2367.99|2378.13|2366.63|37
1734780410000|2024-12-21 11:26:50|2378.83|2367.33|2378.07|2366.57|2378.86|2367.36|2377.09|2365.59|37
1734780420000|2024-12-21 11:27:00|2378.21|2366.71|2378.99|2367.49|2380.23|2368.73|2378.21|2366.71|38
1734780430000|2024-12-21 11:27:10|2379.03|2367.53|2381.89|2370.39|2381.89|2370.39|2378.61|2367.11|39
1734780440000|2024-12-21 11:27:20|2381.98|2370.48|2381.99|2370.49|2383.81|2372.31|2381.51|2370.01|37
1734780450000|2024-12-21 11:27:30|2382|2370.5|2378.27|2366.77|2382.01|2370.51|2378.21|2366.71|36
1734780460000|2024-12-21 11:27:40|2378.24|2366.74|2375.41|2363.91|2378.71|2367.21|2375.34|2363.84|36
1734780470000|2024-12-21 11:27:50|2375.32|2363.82|2372.83|2361.33|2375.4|2363.9|2372.57|2361.07|29
1734780480000|2024-12-21 11:28:00|2372.9|2361.4|2372.09|2360.59|2373.54|2362.04|2372.04|2360.54|37
1734780490000|2024-12-21 11:28:10|2371.97|2360.47|2371.68|2360.18|2372.86|2361.36|2371.2|2359.7|37
1734780500000|2024-12-21 11:28:20|2371.72|2360.22|2371.88|2360.38|2372.72|2361.22|2371.43|2359.93|38
1734780510000|2024-12-21 11:28:30|2371.85|2360.35|2371.5|2360|2372.79|2361.29|2371.17|2359.67|35
1734780520000|2024-12-21 11:28:40|2371.54|2360.04|2371.17|2359.67|2371.7|2360.2|2370.31|2358.81|36
1734780530000|2024-12-21 11:28:50|2371.08|2359.58|2369.32|2357.82|2371.08|2359.58|2369.15|2357.65|35
1734780540000|2024-12-21 11:29:00|2369.36|2357.86|2371.79|2360.29|2372.01|2360.51|2369.26|2357.76|37
1734780550000|2024-12-21 11:29:10|2371.45|2359.95|2370.2|2358.7|2371.45|2359.95|2369.96|2358.46|35
1734780560000|2024-12-21 11:29:20|2370.22|2358.72|2370.05|2358.55|2370.99|2359.49|2369.46|2357.96|37
1734780570000|2024-12-21 11:29:30|2369.3|2357.8|2370.02|2358.52|2370.02|2358.52|2368.58|2357.08|35
1734780580000|2024-12-21 11:29:40|2370.14|2358.64|2371.62|2360.12|2371.62|2360.12|2369.62|2358.12|36
1734780590000|2024-12-21 11:29:50|2371.74|2360.24|2373.51|2362.01|2373.59|2362.09|2371.1|2359.6|36
1734780600000|2024-12-21 11:30:00|2373.53|2362.03|2378.02|2366.52|2378.02|2366.52|2373.53|2362.03|39
1734780610000|2024-12-21 11:30:10|2377.97|2366.47|2374.87|2363.37|2378.12|2366.62|2374.87|2363.37|37
1734780620000|2024-12-21 11:30:20|2374.79|2363.29|2371.83|2360.33|2375.42|2363.92|2371.47|2359.97|36
1734780630000|2024-12-21 11:30:30|2371.7|2360.2|2372.84|2361.34|2373.37|2361.87|2370.7|2359.2|39
1734780640000|2024-12-21 11:30:40|2373.05|2361.55|2371.89|2360.39|2373.85|2362.35|2371.89|2360.39|36
1734780650000|2024-12-21 11:30:50|2371.85|2360.35|2371.56|2360.06|2372.02|2360.52|2370.36|2358.86|35
1734780660000|2024-12-21 11:31:00|2371.73|2360.23|2367.19|2355.69|2371.77|2360.27|2366.57|2355.07|39
1734780670000|2024-12-21 11:31:10|2367.16|2355.66|2368.26|2356.76|2369.23|2357.73|2367.16|2355.66|38
1734780680000|2024-12-21 11:31:20|2368.03|2356.53|2366.56|2355.06|2368.68|2357.18|2365.98|2354.48|36
1734780690000|2024-12-21 11:31:30|2366.65|2355.15|2366.73|2355.23|2367.75|2356.25|2366.45|2354.95|37
1734780700000|2024-12-21 11:31:40|2366.76|2355.26|2368.7|2357.2|2368.75|2357.25|2366.16|2354.66|39
1734780710000|2024-12-21 11:31:50|2368.89|2357.39|2371.49|2359.99|2371.49|2359.99|2368.34|2356.84|39
1734780720000|2024-12-21 11:32:00|2371.72|2360.22|2368.87|2357.37|2372.56|2361.06|2368.87|2357.37|38
1734780730000|2024-12-21 11:32:10|2369.26|2357.76|2374.63|2363.13|2374.63|2363.13|2369.18|2357.68|38
1734780740000|2024-12-21 11:32:20|2374.86|2363.36|2376.63|2365.13|2377.17|2365.67|2374.78|2363.28|36
1734780750000|2024-12-21 11:32:30|2376.59|2365.09|2378.72|2367.22|2380.12|2368.62|2376.59|2365.09|38
1734780760000|2024-12-21 11:32:40|2379.04|2367.54|2379.78|2368.28|2380.8|2369.3|2378.69|2367.19|39
1734780770000|2024-12-21 11:32:50|2379.81|2368.31|2385.44|2373.94|2385.44|2373.94|2379.81|2368.31|37
1734780780000|2024-12-21 11:33:00|2385.47|2373.97|2381.5|2370|2385.47|2373.97|2381.45|2369.95|39
1734780790000|2024-12-21 11:33:10|2382.22|2370.72|2384.91|2373.41|2385.99|2374.49|2382.18|2370.68|38
1734780800000|2024-12-21 11:33:20|2385.01|2373.51|2382.59|2371.09|2385.01|2373.51|2381.53|2370.03|37
1734780810000|2024-12-21 11:33:30|2382.7|2371.2|2383.97|2372.47|2384.22|2372.72|2382.66|2371.16|37
1734780820000|2024-12-21 11:33:40|2384.01|2372.51|2384.01|2372.51|2385.88|2374.38|2384|2372.5|37
1734780830000|2024-12-21 11:33:50|2383.68|2372.18|2381.13|2369.63|2383.68|2372.18|2380.61|2369.11|35
1734780840000|2024-12-21 11:34:00|2381.32|2369.82|2378.63|2367.13|2381.46|2369.96|2378.63|2367.13|39
1734780850000|2024-12-21 11:34:10|2378.78|2367.28|2380.05|2368.55|2380.15|2368.65|2378.31|2366.81|38
1734780860000|2024-12-21 11:34:20|2380.15|2368.65|2378.47|2366.97|2381.26|2369.76|2377.88|2366.38|38
1734780870000|2024-12-21 11:34:30|2377.95|2366.45|2378.41|2366.91|2379.01|2367.51|2377.95|2366.45|32
1734780880000|2024-12-21 11:34:40|2378.4|2366.9|2380.65|2369.15|2380.65|2369.15|2378.4|2366.9|35
1734780890000|2024-12-21 11:34:50|2380.7|2369.2|2379.41|2367.91|2380.76|2369.26|2378.95|2367.45|33
1734780900000|2024-12-21 11:35:00|2379.36|2367.86|2379.56|2368.06|2379.8|2368.3|2377.76|2366.26|37
1734780910000|2024-12-21 11:35:10|2379.59|2368.09|2380.52|2369.02|2381.11|2369.61|2379.42|2367.92|33
1734780920000|2024-12-21 11:35:20|2380.16|2368.66|2379.76|2368.26|2381.08|2369.58|2379.13|2367.63|40
1734780930000|2024-12-21 11:35:30|2379.8|2368.3|2379.49|2367.99|2380.14|2368.64|2379.2|2367.7|33
1734780940000|2024-12-21 11:35:40|2379.42|2367.92|2374.55|2363.05|2379.58|2368.08|2374.07|2362.57|38
1734780950000|2024-12-21 11:35:50|2374.76|2363.26|2375.13|2363.63|2375.44|2363.94|2374.76|2363.26|35
1734780960000|2024-12-21 11:36:00|2375.17|2363.67|2376.74|2365.24|2376.84|2365.34|2375.17|2363.67|32
1734780970000|2024-12-21 11:36:10|2376.81|2365.31|2376.64|2365.14|2376.96|2365.46|2375.77|2364.27|36
1734780980000|2024-12-21 11:36:20|2376.56|2365.06|2377.18|2365.68|2377.18|2365.68|2375.81|2364.31|31
1734780990000|2024-12-21 11:36:30|2377.19|2365.69|2379.25|2367.75|2379.25|2367.75|2377.15|2365.65|32
1734781000000|2024-12-21 11:36:40|2379.22|2367.72|2381.41|2369.91|2381.68|2370.18|2379.22|2367.72|37
1734781010000|2024-12-21 11:36:50|2381.54|2370.04|2382.31|2370.81|2382.8|2371.3|2381.04|2369.54|37
1734781020000|2024-12-21 11:37:00|2382.43|2370.93|2381.43|2369.93|2382.61|2371.11|2380.65|2369.15|36
1734781030000|2024-12-21 11:37:10|2382.07|2370.57|2385.1|2373.6|2385.46|2373.96|2382.07|2370.57|32
1734781040000|2024-12-21 11:37:20|2385|2373.5|2385.6|2374.1|2386.66|2375.16|2384.78|2373.28|32
1734781050000|2024-12-21 11:37:30|2385.62|2374.12|2386.85|2375.35|2386.85|2375.35|2385.6|2374.1|24
1734781060000|2024-12-21 11:37:40|2387|2375.5|2389.99|2378.49|2389.99|2378.49|2386.92|2375.42|34
1734781070000|2024-12-21 11:37:50|2390.17|2378.67|2394.19|2382.69|2394.22|2382.72|2390.13|2378.63|29
1734781080000|2024-12-21 11:38:00|2394.22|2382.72|2391.42|2379.92|2394.89|2383.39|2391.42|2379.92|37
1734781090000|2024-12-21 11:38:10|2391.66|2380.16|2394.85|2383.35|2394.85|2383.35|2391.63|2380.13|37
1734781100000|2024-12-21 11:38:20|2394.93|2383.43|2394.53|2383.03|2395.62|2384.12|2394.53|2383.03|39
1734781110000|2024-12-21 11:38:30|2394.77|2383.27|2393.61|2382.11|2394.77|2383.27|2393.16|2381.66|39
1734781120000|2024-12-21 11:38:40|2393.55|2382.05|2392.76|2381.26|2393.85|2382.35|2392.54|2381.04|31
1734781130000|2024-12-21 11:38:50|2392.75|2381.25|2391.63|2380.13|2392.75|2381.25|2390.52|2379.02|34
1734781140000|2024-12-21 11:39:00|2391.59|2380.09|2393.01|2381.51|2393.01|2381.51|2390.77|2379.27|38
1734781150000|2024-12-21 11:39:10|2392.92|2381.42|2391.55|2380.05|2392.96|2381.46|2391.05|2379.55|34
1734781160000|2024-12-21 11:39:20|2391.45|2379.95|2391.81|2380.31|2392.7|2381.2|2390.67|2379.17|36
1734781170000|2024-12-21 11:39:30|2391.68|2380.18|2390.26|2378.76|2391.71|2380.21|2390.26|2378.76|34
1734781180000|2024-12-21 11:39:40|2390.37|2378.87|2391|2379.5|2391.52|2380.02|2390.37|2378.87|27
1734781190000|2024-12-21 11:39:50|2390.99|2379.49|2392.03|2380.53|2392.16|2380.66|2390.91|2379.41|25
1734781200000|2024-12-21 11:40:00|2392.01|2380.51|2392.81|2381.31|2394.07|2382.57|2391.79|2380.29|37
1734781210000|2024-12-21 11:40:10|2392.72|2381.22|2391.81|2380.31|2392.72|2381.22|2390.91|2379.41|34
1734781220000|2024-12-21 11:40:20|2391.86|2380.36|2392.66|2381.16|2392.83|2381.33|2391.03|2379.53|36
1734781230000|2024-12-21 11:40:30|2392.67|2381.17|2393.21|2381.71|2393.29|2381.79|2392.5|2381|36
1734781240000|2024-12-21 11:40:40|2393.27|2381.77|2394.11|2382.61|2394.15|2382.65|2392.94|2381.44|33
1734781250000|2024-12-21 11:40:50|2393.94|2382.44|2392.85|2381.35|2394.19|2382.69|2392.85|2381.35|34
1734781260000|2024-12-21 11:41:00|2392.9|2381.4|2395.43|2383.93|2395.76|2384.26|2392.8|2381.3|34
1734781270000|2024-12-21 11:41:10|2395.39|2383.89|2398.79|2387.29|2398.79|2387.29|2395.39|2383.89|37
1734781280000|2024-12-21 11:41:20|2398.71|2387.21|2397.24|2385.74|2398.82|2387.32|2397.12|2385.62|36
1734781290000|2024-12-21 11:41:30|2397.22|2385.72|2395.99|2384.49|2397.39|2385.89|2395.6|2384.1|31
1734781300000|2024-12-21 11:41:40|2396.06|2384.56|2396.32|2384.82|2397.38|2385.88|2396.06|2384.56|33
1734781310000|2024-12-21 11:41:50|2396.21|2384.71|2393.95|2382.45|2396.21|2384.71|2393.38|2381.88|34
1734781320000|2024-12-21 11:42:00|2393.82|2382.32|2394.27|2382.77|2394.45|2382.95|2393.4|2381.9|37
1734781330000|2024-12-21 11:42:10|2394.22|2382.72|2394.13|2382.63|2394.29|2382.79|2393.35|2381.85|32
1734781340000|2024-12-21 11:42:20|2393.97|2382.47|2393.18|2381.68|2393.97|2382.47|2392.78|2381.28|31
1734781350000|2024-12-21 11:42:30|2393.12|2381.62|2394.34|2382.84|2394.53|2383.03|2393.12|2381.62|30
1734781360000|2024-12-21 11:42:40|2394.42|2382.92|2395.07|2383.57|2395.85|2384.35|2394.06|2382.56|37
1734781370000|2024-12-21 11:42:50|2395.02|2383.52|2393.76|2382.26|2395.02|2383.52|2393.66|2382.16|34
1734781380000|2024-12-21 11:43:00|2393.85|2382.35|2392.83|2381.33|2394.25|2382.75|2392.76|2381.26|38
1734781390000|2024-12-21 11:43:10|2393.08|2381.58|2393.36|2381.86|2393.36|2381.86|2392.54|2381.04|34
1734781400000|2024-12-21 11:43:20|2393.82|2382.32|2394.04|2382.54|2394.18|2382.68|2393.4|2381.9|31
1734781410000|2024-12-21 11:43:30|2394.06|2382.56|2393.92|2382.42|2394.07|2382.57|2393.21|2381.71|30
1734781420000|2024-12-21 11:43:40|2393.85|2382.35|2394.46|2382.96|2394.49|2382.99|2393.83|2382.33|28
1734781430000|2024-12-21 11:43:50|2394.45|2382.95|2394.88|2383.38|2395.16|2383.66|2394.32|2382.82|32
1734781440000|2024-12-21 11:44:00|2394.8|2383.3|2393.88|2382.38|2394.84|2383.34|2393.84|2382.34|33
1734781450000|2024-12-21 11:44:10|2393.85|2382.35|2393.83|2382.33|2394.17|2382.67|2392.77|2381.27|31
1734781460000|2024-12-21 11:44:20|2393.88|2382.38|2392.33|2380.83|2393.88|2382.38|2392.33|2380.83|35
1734781470000|2024-12-21 11:44:30|2392.23|2380.73|2392.64|2381.14|2393.73|2382.23|2392.15|2380.65|29
1734781480000|2024-12-21 11:44:40|2392.61|2381.11|2393.79|2382.29|2393.79|2382.29|2392.61|2381.11|31
1734781490000|2024-12-21 11:44:50|2393.59|2382.09|2394.09|2382.59|2394.09|2382.59|2393.59|2382.09|28
1734781500000|2024-12-21 11:45:00|2394.15|2382.65|2395.15|2383.65|2395.15|2383.65|2393.93|2382.43|32
1734781510000|2024-12-21 11:45:10|2395.14|2383.64|2394.22|2382.72|2395.17|2383.67|2393.96|2382.46|38
1734781520000|2024-12-21 11:45:20|2394.24|2382.74|2395.55|2384.05|2395.63|2384.13|2394.22|2382.72|38
1734781530000|2024-12-21 11:45:30|2395.54|2384.04|2396.45|2384.95|2396.45|2384.95|2395.54|2384.04|23
1734781540000|2024-12-21 11:45:40|2396.96|2385.46|2397.32|2385.82|2397.41|2385.91|2396.5|2385|30
1734781550000|2024-12-21 11:45:50|2397.34|2385.84|2398.02|2386.52|2398.07|2386.57|2396.61|2385.11|36
1734781560000|2024-12-21 11:46:00|2398.06|2386.56|2398.09|2386.59|2399.18|2387.68|2397.5|2386|37
1734781570000|2024-12-21 11:46:10|2398.06|2386.56|2393.91|2382.41|2398.06|2386.56|2393.39|2381.89|38
1734781580000|2024-12-21 11:46:20|2393.81|2382.31|2392.59|2381.09|2394.21|2382.71|2392.26|2380.76|37
1734781590000|2024-12-21 11:46:30|2392.56|2381.06|2393.11|2381.61|2393.11|2381.61|2391.33|2379.83|38
1734781600000|2024-12-21 11:46:40|2393.31|2381.81|2394.25|2382.75|2394.66|2383.16|2393.24|2381.74|37
1734781610000|2024-12-21 11:46:50|2394.19|2382.69|2395.02|2383.52|2395.09|2383.59|2393.61|2382.11|36
1734781620000|2024-12-21 11:47:00|2394.89|2383.39|2395.88|2384.38|2397.06|2385.56|2394.66|2383.16|38
1734781630000|2024-12-21 11:47:10|2395.96|2384.46|2394.26|2382.76|2395.96|2384.46|2394.21|2382.71|36
1734781640000|2024-12-21 11:47:20|2394.3|2382.8|2393.55|2382.05|2394.36|2382.86|2393.55|2382.05|29
1734781650000|2024-12-21 11:47:30|2393.5|2382|2389.47|2377.97|2393.55|2382.05|2389.47|2377.97|30
1734781660000|2024-12-21 11:47:40|2389.54|2378.04|2385.65|2374.15|2389.54|2378.04|2385.33|2373.83|37
1734781670000|2024-12-21 11:47:50|2385.69|2374.19|2386.42|2374.92|2387.22|2375.72|2385.69|2374.19|37
1734781680000|2024-12-21 11:48:00|2386.48|2374.98|2387.14|2375.64|2387.14|2375.64|2386.17|2374.67|33
1734781690000|2024-12-21 11:48:10|2387.09|2375.59|2386.41|2374.91|2387.26|2375.76|2385.6|2374.1|35
1734781700000|2024-12-21 11:48:20|2386.36|2374.86|2384.13|2372.63|2386.37|2374.87|2384.02|2372.52|34
1734781710000|2024-12-21 11:48:30|2383.75|2372.25|2382.41|2370.91|2383.75|2372.25|2382.29|2370.79|29
1734781720000|2024-12-21 11:48:40|2382.4|2370.9|2382.24|2370.74|2383.04|2371.54|2382.24|2370.74|34
1734781730000|2024-12-21 11:48:50|2382.03|2370.53|2383.21|2371.71|2384.05|2372.55|2382.03|2370.53|32
1734781740000|2024-12-21 11:49:00|2383.23|2371.73|2382.16|2370.66|2383.39|2371.89|2381.09|2369.59|36
1734781750000|2024-12-21 11:49:10|2381.82|2370.32|2383.19|2371.69|2383.3|2371.8|2381.56|2370.06|34
1734781760000|2024-12-21 11:49:20|2383.03|2371.53|2382.27|2370.77|2383.14|2371.64|2381.64|2370.14|36
1734781770000|2024-12-21 11:49:30|2382.28|2370.78|2384.15|2372.65|2384.53|2373.03|2382.28|2370.78|36
1734781780000|2024-12-21 11:49:40|2384|2372.5|2382.92|2371.42|2384.52|2373.02|2382.39|2370.89|38
1734781790000|2024-12-21 11:49:50|2382.94|2371.44|2382.25|2370.75|2383.2|2371.7|2382.2|2370.7|28
1734781800000|2024-12-21 11:50:00|2382.17|2370.67|2384.84|2373.34|2384.84|2373.34|2382.17|2370.67|38
1734781810000|2024-12-21 11:50:10|2385.19|2373.69|2386.12|2374.62|2386.12|2374.62|2385.18|2373.68|36
1734781820000|2024-12-21 11:50:20|2386.18|2374.68|2384.95|2373.45|2386.21|2374.71|2383.96|2372.46|37
1734781830000|2024-12-21 11:50:30|2384.83|2373.33|2385.15|2373.65|2386.01|2374.51|2384.83|2373.33|30
1734781840000|2024-12-21 11:50:40|2385.22|2373.72|2385.08|2373.58|2386.01|2374.51|2385.08|2373.58|35
1734781850000|2024-12-21 11:50:50|2385.17|2373.67|2385.5|2374|2385.76|2374.26|2384.44|2372.94|35
1734781860000|2024-12-21 11:51:00|2385.27|2373.77|2387.21|2375.71|2387.24|2375.74|2384.76|2373.26|34
1734781870000|2024-12-21 11:51:10|2387.3|2375.8|2389.11|2377.61|2389.16|2377.66|2387.3|2375.8|34
1734781880000|2024-12-21 11:51:20|2389.14|2377.64|2389.32|2377.82|2390.28|2378.78|2389.14|2377.64|33
1734781890000|2024-12-21 11:51:30|2389.31|2377.81|2389.91|2378.41|2390.46|2378.96|2388.16|2376.66|35
1734781900000|2024-12-21 11:51:40|2389.92|2378.42|2389.98|2378.48|2390.09|2378.59|2389.7|2378.2|30
1734781910000|2024-12-21 11:51:50|2390.06|2378.56|2388.52|2377.02|2390.44|2378.94|2387.8|2376.3|39
1734781920000|2024-12-21 11:52:00|2388.45|2376.95|2389.15|2377.65|2389.54|2378.04|2387.21|2375.71|38
1734781930000|2024-12-21 11:52:10|2389.06|2377.56|2388.01|2376.51|2389.06|2377.56|2387.53|2376.03|37
1734781940000|2024-12-21 11:52:20|2387.96|2376.46|2387.14|2375.64|2388.06|2376.56|2386.11|2374.61|36
1734781950000|2024-12-21 11:52:30|2387.18|2375.68|2387.85|2376.35|2387.91|2376.41|2387.18|2375.68|33
1734781960000|2024-12-21 11:52:40|2387.86|2376.36|2388.35|2376.85|2388.43|2376.93|2387.7|2376.2|26
1734781970000|2024-12-21 11:52:50|2388.19|2376.69|2388.87|2377.37|2388.93|2377.43|2388.11|2376.61|34
1734781980000|2024-12-21 11:53:00|2388.99|2377.49|2388.82|2377.32|2388.99|2377.49|2388.58|2377.08|36
1734781990000|2024-12-21 11:53:10|2388.78|2377.28|2389.76|2378.26|2389.94|2378.44|2387.97|2376.47|34
1734782000000|2024-12-21 11:53:20|2389.82|2378.32|2389.85|2378.35|2390.57|2379.07|2388.2|2376.7|37
1734782010000|2024-12-21 11:53:30|2389.95|2378.45|2389.37|2377.87|2390.08|2378.58|2389.22|2377.72|34
1734782020000|2024-12-21 11:53:40|2389.49|2377.99|2388.69|2377.19|2389.57|2378.07|2388.55|2377.05|27
1734782030000|2024-12-21 11:53:50|2388.87|2377.37|2388.41|2376.91|2389.17|2377.67|2388.37|2376.87|27
1734782040000|2024-12-21 11:54:00|2388.4|2376.9|2388.24|2376.74|2389.21|2377.71|2388.11|2376.61|35
1734782050000|2024-12-21 11:54:10|2388.26|2376.76|2389.21|2377.71|2389.53|2378.03|2388.22|2376.72|31
1734782060000|2024-12-21 11:54:20|2389.2|2377.7|2390.22|2378.72|2390.47|2378.97|2389.2|2377.7|31
1734782070000|2024-12-21 11:54:30|2390.29|2378.79|2391.22|2379.72|2391.25|2379.75|2389.31|2377.81|36
1734782080000|2024-12-21 11:54:40|2391.2|2379.7|2392.87|2381.37|2392.87|2381.37|2391.12|2379.62|25
1734782090000|2024-12-21 11:54:50|2393.12|2381.62|2393.19|2381.69|2393.21|2381.71|2392.02|2380.52|29
1734782100000|2024-12-21 11:55:00|2393.24|2381.74|2397.28|2385.78|2397.28|2385.78|2393.24|2381.74|32
1734782110000|2024-12-21 11:55:10|2396.85|2385.35|2397.57|2386.07|2397.57|2386.07|2396.37|2384.87|31
1734782120000|2024-12-21 11:55:20|2397.6|2386.1|2395.25|2383.75|2397.6|2386.1|2394.75|2383.25|37
1734782130000|2024-12-21 11:55:30|2395.19|2383.69|2396.45|2384.95|2396.45|2384.95|2395.18|2383.68|37
1734782140000|2024-12-21 11:55:40|2396.48|2384.98|2394.74|2383.24|2396.48|2384.98|2394.47|2382.97|36
1734782150000|2024-12-21 11:55:50|2394.96|2383.46|2395.19|2383.69|2395.23|2383.73|2394.34|2382.84|29
1734782160000|2024-12-21 11:56:00|2395.21|2383.71|2395.21|2383.71|2395.33|2383.83|2394.67|2383.17|22
1734782170000|2024-12-21 11:56:10|2395.32|2383.82|2396.18|2384.68|2396.18|2384.68|2394.45|2382.95|29
1734782180000|2024-12-21 11:56:20|2396.19|2384.69|2393.56|2382.06|2396.22|2384.72|2393.56|2382.06|29
1734782190000|2024-12-21 11:56:30|2393.58|2382.08|2394.54|2383.04|2394.64|2383.14|2393.58|2382.08|22
1734782200000|2024-12-21 11:56:40|2394.44|2382.94|2394.31|2382.81|2394.57|2383.07|2394.23|2382.73|22
1734782210000|2024-12-21 11:56:50|2394.37|2382.87|2394.97|2383.47|2395.21|2383.71|2394.37|2382.87|22
1734782220000|2024-12-21 11:57:00|2395|2383.5|2393.47|2381.97|2395.2|2383.7|2393.38|2381.88|27
1734782230000|2024-12-21 11:57:10|2392.95|2381.45|2393.2|2381.7|2393.37|2381.87|2392.74|2381.24|20
1734782240000|2024-12-21 11:57:20|2393.11|2381.61|2391.5|2380|2393.11|2381.61|2390.9|2379.4|23
1734782250000|2024-12-21 11:57:30|2391.97|2380.47|2390.76|2379.26|2392.28|2380.78|2390.71|2379.21|29
1734782260000|2024-12-21 11:57:40|2390.73|2379.23|2389.04|2377.54|2390.95|2379.45|2388.63|2377.13|35
1734782270000|2024-12-21 11:57:50|2388.86|2377.36|2390.49|2378.99|2390.55|2379.05|2388.86|2377.36|28
1734782280000|2024-12-21 11:58:00|2390.47|2378.97|2389.64|2378.14|2390.6|2379.1|2389.57|2378.07|31
1734782290000|2024-12-21 11:58:10|2389.61|2378.11|2391.06|2379.56|2391.24|2379.74|2389.61|2378.11|35
1734782300000|2024-12-21 11:58:20|2390.93|2379.43|2391.54|2380.04|2391.57|2380.07|2390.93|2379.43|26
1734782310000|2024-12-21 11:58:30|2391.55|2380.05|2392.96|2381.46|2393.03|2381.53|2391.38|2379.88|33
1734782320000|2024-12-21 11:58:40|2393.05|2381.55|2393.22|2381.72|2393.24|2381.74|2392.88|2381.38|21
1734782330000|2024-12-21 11:58:50|2393.28|2381.78|2393.91|2382.41|2394.45|2382.95|2393.24|2381.74|22
1734782340000|2024-12-21 11:59:00|2393.86|2382.36|2393.13|2381.63|2393.86|2382.36|2392.44|2380.94|25
1734782350000|2024-12-21 11:59:10|2392.99|2381.49|2392.47|2380.97|2393.07|2381.57|2392.05|2380.55|26
1734782360000|2024-12-21 11:59:20|2392.44|2380.94|2392.1|2380.6|2393.12|2381.62|2391.91|2380.41|29
1734782370000|2024-12-21 11:59:30|2392.04|2380.54|2389.78|2378.28|2392.04|2380.54|2389.13|2377.63|30
1734782380000|2024-12-21 11:59:40|2389.9|2378.4|2388.19|2376.69|2389.92|2378.42|2388.16|2376.66|31
1734782390000|2024-12-21 11:59:50|2388.15|2376.65|2388.44|2376.94|2388.6|2377.1|2387.96|2376.46|28
1734782400000|2024-12-21 12:00:00|2388.49|2376.99|2387.45|2375.95|2389.25|2377.75|2387.42|2375.92|29
1734782410000|2024-12-21 12:00:10|2387.41|2375.91|2386.76|2375.26|2388.5|2377|2386.41|2374.91|34
1734782420000|2024-12-21 12:00:20|2386.73|2375.23|2385.28|2373.78|2387.16|2375.66|2385.23|2373.73|19
1734782430000|2024-12-21 12:00:30|2385.26|2373.76|2385.63|2374.13|2386.38|2374.88|2384.47|2372.97|26
1734782440000|2024-12-21 12:00:40|2385.53|2374.03|2385.14|2373.64|2385.84|2374.34|2385.12|2373.62|35
1734782450000|2024-12-21 12:00:50|2385.17|2373.67|2385.34|2373.84|2385.48|2373.98|2385.12|2373.62|28
1734782460000|2024-12-21 12:01:00|2385.25|2373.75|2384.22|2372.72|2386.43|2374.93|2383.94|2372.44|36
1734782470000|2024-12-21 12:01:10|2384.15|2372.65|2384.18|2372.68|2384.25|2372.75|2383.15|2371.65|38
1734782480000|2024-12-21 12:01:20|2384.13|2372.63|2384.22|2372.72|2384.22|2372.72|2382.46|2370.96|34
1734782490000|2024-12-21 12:01:30|2384.19|2372.69|2384.24|2372.74|2384.31|2372.81|2384.03|2372.53|25
1734782500000|2024-12-21 12:01:40|2384.29|2372.79|2385.32|2373.82|2386.26|2374.76|2384.18|2372.68|31
1734782510000|2024-12-21 12:01:50|2385.28|2373.78|2385.81|2374.31|2385.81|2374.31|2385.07|2373.57|30
1734782520000|2024-12-21 12:02:00|2385.56|2374.06|2381.77|2370.27|2385.69|2374.19|2381.77|2370.27|34
1734782530000|2024-12-21 12:02:10|2381.25|2369.75|2379.78|2368.28|2381.34|2369.84|2378.61|2367.11|37
1734782540000|2024-12-21 12:02:20|2379.85|2368.35|2378.94|2367.44|2379.98|2368.48|2378.14|2366.64|35
1734782550000|2024-12-21 12:02:30|2378.31|2366.81|2376.92|2365.42|2378.39|2366.89|2376.92|2365.42|37
1734782560000|2024-12-21 12:02:40|2376.31|2364.81|2376.34|2364.84|2378.11|2366.61|2376.16|2364.66|38
1734782570000|2024-12-21 12:02:50|2376.35|2364.85|2374.4|2362.9|2376.44|2364.94|2374.4|2362.9|36
1734782580000|2024-12-21 12:03:00|2374.52|2363.02|2373.68|2362.18|2375.18|2363.68|2372.34|2360.84|38
1734782590000|2024-12-21 12:03:10|2373.85|2362.35|2373.87|2362.37|2375.2|2363.7|2373.7|2362.2|37
1734782600000|2024-12-21 12:03:20|2373.84|2362.34|2375.91|2364.41|2376.36|2364.86|2373.84|2362.34|37
1734782610000|2024-12-21 12:03:30|2375.99|2364.49|2378.35|2366.85|2378.54|2367.04|2375.32|2363.82|35
1734782620000|2024-12-21 12:03:40|2378.34|2366.84|2381.31|2369.81|2381.5|2370|2378.34|2366.84|36
1734782630000|2024-12-21 12:03:50|2381.3|2369.8|2382.34|2370.84|2384.34|2372.84|2381.3|2369.8|36
1734782640000|2024-12-21 12:04:00|2382.18|2370.68|2381.13|2369.63|2382.33|2370.83|2380.2|2368.7|35
1734782650000|2024-12-21 12:04:10|2381.31|2369.81|2378.82|2367.32|2381.42|2369.92|2378.82|2367.32|37
1734782660000|2024-12-21 12:04:20|2378.88|2367.38|2378.36|2366.86|2379.33|2367.83|2377.89|2366.39|37
1734782670000|2024-12-21 12:04:30|2378.29|2366.79|2378.03|2366.53|2378.34|2366.84|2377.73|2366.23|35
1734782680000|2024-12-21 12:04:40|2377.98|2366.48|2381.24|2369.74|2381.24|2369.74|2377.98|2366.48|32
1734782690000|2024-12-21 12:04:50|2381.29|2369.79|2380.39|2368.89|2381.29|2369.79|2380.1|2368.6|30
1734782700000|2024-12-21 12:05:00|2380.33|2368.83|2377.9|2366.4|2380.41|2368.91|2377.57|2366.07|35
1734782710000|2024-12-21 12:05:10|2378.04|2366.54|2376.97|2365.47|2378.04|2366.54|2375.87|2364.37|36
1734782720000|2024-12-21 12:05:20|2377.21|2365.71|2377.04|2365.54|2377.51|2366.01|2376.45|2364.95|29
1734782730000|2024-12-21 12:05:30|2377.12|2365.62|2377.17|2365.67|2377.19|2365.69|2376|2364.5|33
1734782740000|2024-12-21 12:05:40|2377.08|2365.58|2374.44|2362.94|2377.16|2365.66|2374.44|2362.94|33
1734782750000|2024-12-21 12:05:50|2374.49|2362.99|2376.23|2364.73|2376.23|2364.73|2374.38|2362.88|33
1734782760000|2024-12-21 12:06:00|2376.54|2365.04|2375.28|2363.78|2376.69|2365.19|2375|2363.5|35
1734782770000|2024-12-21 12:06:10|2375.37|2363.87|2375.54|2364.04|2376.27|2364.77|2374.8|2363.3|31
1734782780000|2024-12-21 12:06:20|2375.52|2364.02|2378.65|2367.15|2378.78|2367.28|2375.04|2363.54|35
1734782790000|2024-12-21 12:06:30|2379.12|2367.62|2378.25|2366.75|2379.14|2367.64|2378.23|2366.73|37
1734782800000|2024-12-21 12:06:40|2378.2|2366.7|2376.36|2364.86|2378.36|2366.86|2376.29|2364.79|35
1734782810000|2024-12-21 12:06:50|2376.41|2364.91|2375.36|2363.86|2377.34|2365.84|2375.36|2363.86|29
1734782820000|2024-12-21 12:07:00|2375.06|2363.56|2372.19|2360.69|2375.06|2363.56|2372.17|2360.67|35
1734782830000|2024-12-21 12:07:10|2372.28|2360.78|2373.24|2361.74|2373.24|2361.74|2372.08|2360.58|30
1734782840000|2024-12-21 12:07:20|2373.28|2361.78|2371.59|2360.09|2373.63|2362.13|2371.5|2360|37
1734782850000|2024-12-21 12:07:30|2371.5|2360|2371.01|2359.51|2371.5|2360|2369.81|2358.31|37
1734782860000|2024-12-21 12:07:40|2370.98|2359.48|2369.29|2357.79|2370.98|2359.48|2368.66|2357.16|35
1734782870000|2024-12-21 12:07:50|2369.23|2357.73|2369.17|2357.67|2369.29|2357.79|2368.45|2356.95|26
1734782880000|2024-12-21 12:08:00|2369.21|2357.71|2367.46|2355.96|2369.79|2358.29|2367.46|2355.96|34
1734782890000|2024-12-21 12:08:10|2367.35|2355.85|2367.65|2356.15|2368.59|2357.09|2366.72|2355.22|32
1734782900000|2024-12-21 12:08:20|2367.29|2355.79|2360.77|2349.27|2367.67|2356.17|2360.72|2349.22|39
1734782910000|2024-12-21 12:08:30|2360.88|2349.38|2359.99|2348.49|2361.1|2349.6|2359.37|2347.87|36
1734782920000|2024-12-21 12:08:40|2359.95|2348.45|2355.96|2344.46|2359.95|2348.45|2355.32|2343.82|38
1734782930000|2024-12-21 12:08:50|2355.29|2343.79|2355.64|2344.14|2356.29|2344.79|2354.07|2342.57|39
1734782940000|2024-12-21 12:09:00|2355.5|2344|2357.01|2345.51|2357.12|2345.62|2354.35|2342.85|38
1734782950000|2024-12-21 12:09:10|2356.92|2345.42|2355.72|2344.22|2356.98|2345.48|2355.63|2344.13|37
1734782960000|2024-12-21 12:09:20|2355.67|2344.17|2354.31|2342.81|2355.67|2344.17|2354|2342.5|36
1734782970000|2024-12-21 12:09:30|2354.25|2342.75|2354.48|2342.98|2354.58|2343.08|2353.84|2342.34|29
1734782980000|2024-12-21 12:09:40|2354.21|2342.71|2353.54|2342.04|2354.21|2342.71|2353.14|2341.64|29
1734782990000|2024-12-21 12:09:50|2353.75|2342.25|2352.2|2340.7|2354.14|2342.64|2352.2|2340.7|39
1734783000000|2024-12-21 12:10:00|2352.27|2340.77|2352.46|2340.96|2355.12|2343.62|2352.27|2340.77|39
1734783010000|2024-12-21 12:10:10|2352.62|2341.12|2351.14|2339.64|2353.23|2341.73|2350.75|2339.25|36
1734783020000|2024-12-21 12:10:20|2351.53|2340.03|2351.3|2339.8|2352.64|2341.14|2351.02|2339.52|37
1734783030000|2024-12-21 12:10:30|2351.11|2339.61|2351.91|2340.41|2351.91|2340.41|2349.89|2338.39|35
1734783040000|2024-12-21 12:10:40|2351.86|2340.36|2350.39|2338.89|2351.86|2340.36|2350.18|2338.68|33
1734783050000|2024-12-21 12:10:50|2350.4|2338.9|2349.48|2337.98|2350.75|2339.25|2349.46|2337.96|31
1734783060000|2024-12-21 12:11:00|2349.62|2338.12|2350.49|2338.99|2350.7|2339.2|2349.31|2337.81|35
1734783070000|2024-12-21 12:11:10|2350.5|2339|2348.31|2336.81|2350.9|2339.4|2348.19|2336.69|34
1734783080000|2024-12-21 12:11:20|2348.36|2336.86|2351.83|2340.33|2351.83|2340.33|2348|2336.5|38
1734783090000|2024-12-21 12:11:30|2351.97|2340.47|2351.79|2340.29|2353.22|2341.72|2351.79|2340.29|40
1734783100000|2024-12-21 12:11:40|2351.47|2339.97|2353.05|2341.55|2353.05|2341.55|2351.45|2339.95|34
1734783110000|2024-12-21 12:11:50|2353.13|2341.63|2355.25|2343.75|2355.54|2344.04|2353.1|2341.6|38
1734783120000|2024-12-21 12:12:00|2355.26|2343.76|2356.86|2345.36|2356.86|2345.36|2354.21|2342.71|34
1734783130000|2024-12-21 12:12:10|2357.27|2345.77|2360.64|2349.14|2362.53|2351.03|2357.27|2345.77|38
1734783140000|2024-12-21 12:12:20|2360.87|2349.37|2358.88|2347.38|2362.79|2351.29|2358.81|2347.31|38
1734783150000|2024-12-21 12:12:30|2358.55|2347.05|2360.42|2348.92|2360.76|2349.26|2358.39|2346.89|38
1734783160000|2024-12-21 12:12:40|2360.9|2349.4|2362.97|2351.47|2363.83|2352.33|2360.83|2349.33|35
1734783170000|2024-12-21 12:12:50|2362.92|2351.42|2363.4|2351.9|2363.4|2351.9|2362.36|2350.86|32
1734783180000|2024-12-21 12:13:00|2363.52|2352.02|2358|2346.5|2363.7|2352.2|2357.85|2346.35|38
1734783190000|2024-12-21 12:13:10|2358.01|2346.51|2357.95|2346.45|2358.92|2347.42|2357.78|2346.28|37
1734783200000|2024-12-21 12:13:20|2357.87|2346.37|2357.58|2346.08|2358.25|2346.75|2357.23|2345.73|34
1734783210000|2024-12-21 12:13:30|2357.27|2345.77|2354.46|2342.96|2357.38|2345.88|2354.41|2342.91|33
1734783220000|2024-12-21 12:13:40|2354.44|2342.94|2354.12|2342.62|2355.43|2343.93|2354.12|2342.62|33
1734783230000|2024-12-21 12:13:50|2354.26|2342.76|2354.93|2343.43|2355.14|2343.64|2353.9|2342.4|33
1734783240000|2024-12-21 12:14:00|2354.72|2343.22|2357.63|2346.13|2358.15|2346.65|2354.72|2343.22|35
1734783250000|2024-12-21 12:14:10|2356.82|2345.32|2356.59|2345.09|2356.82|2345.32|2356.1|2344.6|36
1734783260000|2024-12-21 12:14:20|2356.81|2345.31|2357.19|2345.69|2357.19|2345.69|2356.36|2344.86|34
1734783270000|2024-12-21 12:14:30|2357.18|2345.68|2358.18|2346.68|2359.28|2347.78|2357.17|2345.67|36
1734783280000|2024-12-21 12:14:40|2357.8|2346.3|2357.01|2345.51|2357.8|2346.3|2356.27|2344.77|34
1734783290000|2024-12-21 12:14:50|2356.96|2345.46|2357.35|2345.85|2357.94|2346.44|2356.05|2344.55|36
1734783300000|2024-12-21 12:15:00|2357.44|2345.94|2359.49|2347.99|2359.49|2347.99|2355.59|2344.09|39
1734783310000|2024-12-21 12:15:10|2359.39|2347.89|2359.65|2348.15|2361.18|2349.68|2359.08|2347.58|36
1734783320000|2024-12-21 12:15:20|2359.78|2348.28|2358.66|2347.16|2359.87|2348.37|2357.88|2346.38|39
1734783330000|2024-12-21 12:15:30|2358.29|2346.79|2359.02|2347.52|2359.19|2347.69|2357.3|2345.8|36
1734783340000|2024-12-21 12:15:40|2359.21|2347.71|2359.39|2347.89|2360.03|2348.53|2358.79|2347.29|38
1734783350000|2024-12-21 12:15:50|2359.36|2347.86|2358.98|2347.48|2359.38|2347.88|2357.99|2346.49|34
1734783360000|2024-12-21 12:16:00|2359.02|2347.52|2361.73|2350.23|2361.96|2350.46|2357.35|2345.85|38
1734783370000|2024-12-21 12:16:10|2360.94|2349.44|2360.25|2348.75|2361.48|2349.98|2360.03|2348.53|37
1734783380000|2024-12-21 12:16:20|2360.14|2348.64|2360.37|2348.87|2361.06|2349.56|2359.06|2347.56|38
1734783390000|2024-12-21 12:16:30|2360.38|2348.88|2363.26|2351.76|2363.26|2351.76|2360.1|2348.6|36
1734783400000|2024-12-21 12:16:40|2363.72|2352.22|2365.21|2353.71|2365.41|2353.91|2363.72|2352.22|33
1734783410000|2024-12-21 12:16:50|2364.89|2353.39|2364.35|2352.85|2366.2|2354.7|2363.49|2351.99|38
1734783420000|2024-12-21 12:17:00|2364.52|2353.02|2361.38|2349.88|2364.98|2353.48|2361.04|2349.54|38
1734783430000|2024-12-21 12:17:10|2361.53|2350.03|2365.18|2353.68|2365.18|2353.68|2361.52|2350.02|40
1734783440000|2024-12-21 12:17:20|2365.22|2353.72|2367.16|2355.66|2367.16|2355.66|2365.22|2353.72|36
1734783450000|2024-12-21 12:17:30|2367.14|2355.64|2367.42|2355.92|2368.97|2357.47|2367.14|2355.64|34
1734783460000|2024-12-21 12:17:40|2367.28|2355.78|2367.91|2356.41|2368.12|2356.62|2366.25|2354.75|32
1734783470000|2024-12-21 12:17:50|2367.79|2356.29|2367.46|2355.96|2367.8|2356.3|2366.97|2355.47|38
1734783480000|2024-12-21 12:18:00|2367.23|2355.73|2369.77|2358.27|2369.77|2358.27|2366.33|2354.83|37
1734783490000|2024-12-21 12:18:10|2369.89|2358.39|2372.57|2361.07|2372.58|2361.08|2369.39|2357.89|40
1734783500000|2024-12-21 12:18:20|2372.65|2361.15|2373.15|2361.65|2373.89|2362.39|2372.38|2360.88|38
1734783510000|2024-12-21 12:18:30|2373.28|2361.78|2371.48|2359.98|2374.17|2362.67|2371.48|2359.98|39
1734783520000|2024-12-21 12:18:40|2371.51|2360.01|2370.42|2358.92|2372.15|2360.65|2370.42|2358.92|39
1734783530000|2024-12-21 12:18:50|2370.37|2358.87|2371.29|2359.79|2371.36|2359.86|2370.2|2358.7|38
1734783540000|2024-12-21 12:19:00|2371.27|2359.77|2370.37|2358.87|2372|2360.5|2370.37|2358.87|38
1734783550000|2024-12-21 12:19:10|2370.48|2358.98|2370.4|2358.9|2370.7|2359.2|2369.83|2358.33|36
1734783560000|2024-12-21 12:19:20|2370.43|2358.93|2370.49|2358.99|2371.23|2359.73|2370.28|2358.78|34
1734783570000|2024-12-21 12:19:30|2370.43|2358.93|2373.01|2361.51|2373.01|2361.51|2370.31|2358.81|36
1734783580000|2024-12-21 12:19:40|2372.94|2361.44|2370.37|2358.87|2372.99|2361.49|2370.37|2358.87|34
1734783590000|2024-12-21 12:19:50|2370.32|2358.82|2370.67|2359.17|2370.99|2359.49|2369.86|2358.36|36
1734783600000|2024-12-21 12:20:00|2370.64|2359.14|2369.13|2357.63|2370.64|2359.14|2368.93|2357.43|36
1734783610000|2024-12-21 12:20:10|2369.1|2357.6|2368.34|2356.84|2370.3|2358.8|2367.67|2356.17|38
1734783620000|2024-12-21 12:20:20|2368.37|2356.87|2367.95|2356.45|2368.73|2357.23|2366.97|2355.47|36
1734783630000|2024-12-21 12:20:30|2367.9|2356.4|2365.92|2354.42|2368.11|2356.61|2365.47|2353.97|37
1734783640000|2024-12-21 12:20:40|2365.83|2354.33|2366.74|2355.24|2366.74|2355.24|2364.59|2353.09|33
1734783650000|2024-12-21 12:20:50|2366.69|2355.19|2367.39|2355.89|2367.52|2356.02|2366.69|2355.19|34
1734783660000|2024-12-21 12:21:00|2367.71|2356.21|2370.47|2358.97|2370.48|2358.98|2367.71|2356.21|37
1734783670000|2024-12-21 12:21:10|2370.48|2358.98|2369.28|2357.78|2371.05|2359.55|2369.07|2357.57|40
1734783680000|2024-12-21 12:21:20|2369.35|2357.85|2368.48|2356.98|2369.37|2357.87|2367.44|2355.94|36
1734783690000|2024-12-21 12:21:30|2368.51|2357.01|2369.94|2358.44|2369.94|2358.44|2368.22|2356.72|34
1734783700000|2024-12-21 12:21:40|2370.06|2358.56|2369.87|2358.37|2370.77|2359.27|2369.35|2357.85|38
1734783710000|2024-12-21 12:21:50|2369.85|2358.35|2371.91|2360.41|2372.12|2360.62|2368.99|2357.49|38
1734783720000|2024-12-21 12:22:00|2371.77|2360.27|2371.11|2359.61|2371.77|2360.27|2370.52|2359.02|37
1734783730000|2024-12-21 12:22:10|2371.61|2360.11|2372.27|2360.77|2373.76|2362.26|2371.61|2360.11|40
1734783740000|2024-12-21 12:22:20|2372.36|2360.86|2372.52|2361.02|2372.8|2361.3|2372.14|2360.64|34
1734783750000|2024-12-21 12:22:30|2372.51|2361.01|2368.9|2357.4|2372.51|2361.01|2368.81|2357.31|38
1734783760000|2024-12-21 12:22:40|2368.86|2357.36|2369.81|2358.31|2370.22|2358.72|2368.49|2356.99|36
1734783770000|2024-12-21 12:22:50|2369.86|2358.36|2371.19|2359.69|2371.22|2359.72|2369.81|2358.31|30
1734783780000|2024-12-21 12:23:00|2371.17|2359.67|2370.86|2359.36|2371.21|2359.71|2370.55|2359.05|32
1734783790000|2024-12-21 12:23:10|2370.82|2359.32|2365.73|2354.23|2370.82|2359.32|2365.73|2354.23|36
1734783800000|2024-12-21 12:23:20|2365.64|2354.14|2366.16|2354.66|2366.16|2354.66|2364.95|2353.45|39
1734783810000|2024-12-21 12:23:30|2366.09|2354.59|2362.68|2351.18|2366.18|2354.68|2362.68|2351.18|35
1734783820000|2024-12-21 12:23:40|2362.59|2351.09|2362.45|2350.95|2362.59|2351.09|2361.19|2349.69|29
1734783830000|2024-12-21 12:23:50|2362.69|2351.19|2363.17|2351.67|2363.73|2352.23|2362.69|2351.19|35
1734783840000|2024-12-21 12:24:00|2363.25|2351.75|2363.28|2351.78|2364.61|2353.11|2362.52|2351.02|37
1734783850000|2024-12-21 12:24:10|2363.35|2351.85|2362.04|2350.54|2363.54|2352.04|2362.04|2350.54|34
1734783860000|2024-12-21 12:24:20|2362.08|2350.58|2360.22|2348.72|2362.25|2350.75|2360.22|2348.72|37
1734783870000|2024-12-21 12:24:30|2360.31|2348.81|2362.16|2350.66|2362.79|2351.29|2360.31|2348.81|37
1734783880000|2024-12-21 12:24:40|2362.12|2350.62|2363.53|2352.03|2364.09|2352.59|2362.12|2350.62|35
1734783890000|2024-12-21 12:24:50|2363.47|2351.97|2363.29|2351.79|2364.04|2352.54|2363.04|2351.54|36
1734783900000|2024-12-21 12:25:00|2363.3|2351.8|2362.78|2351.28|2363.3|2351.8|2360.81|2349.31|36
1734783910000|2024-12-21 12:25:10|2362.72|2351.22|2363.96|2352.46|2363.96|2352.46|2361.82|2350.32|36
1734783920000|2024-12-21 12:25:20|2364.05|2352.55|2362.89|2351.39|2364.18|2352.68|2362.59|2351.09|38
1734783930000|2024-12-21 12:25:30|2362.91|2351.41|2361.27|2349.77|2362.93|2351.43|2361.08|2349.58|37
1734783940000|2024-12-21 12:25:40|2361.33|2349.83|2361.28|2349.78|2362.14|2350.64|2361.09|2349.59|38
1734783950000|2024-12-21 12:25:50|2361.27|2349.77|2358.06|2346.56|2361.27|2349.77|2358|2346.5|32
1734783960000|2024-12-21 12:26:00|2357.62|2346.12|2357.03|2345.53|2357.62|2346.12|2356.41|2344.91|36
1734783970000|2024-12-21 12:26:10|2356.31|2344.81|2355.38|2343.88|2356.36|2344.86|2355.38|2343.88|32
1734783980000|2024-12-21 12:26:20|2355.41|2343.91|2355.84|2344.34|2356.24|2344.74|2355.25|2343.75|26
1734783990000|2024-12-21 12:26:30|2355.77|2344.27|2358.35|2346.85|2358.35|2346.85|2355.37|2343.87|31
1734784000000|2024-12-21 12:26:40|2358.28|2346.78|2355.54|2344.04|2358.28|2346.78|2355.29|2343.79|35
1734784010000|2024-12-21 12:26:50|2355.83|2344.33|2355.39|2343.89|2356.44|2344.94|2354.94|2343.44|36
1734784020000|2024-12-21 12:27:00|2355.42|2343.92|2357.85|2346.35|2357.85|2346.35|2355.42|2343.92|32
1734784030000|2024-12-21 12:27:10|2358.06|2346.56|2358.15|2346.65|2358.36|2346.86|2357.51|2346.01|38
1734784040000|2024-12-21 12:27:20|2358.02|2346.52|2357.41|2345.91|2358.93|2347.43|2357.31|2345.81|34
1734784050000|2024-12-21 12:27:30|2357.44|2345.94|2357.77|2346.27|2358.14|2346.64|2357.39|2345.89|34
1734784060000|2024-12-21 12:27:40|2357.68|2346.18|2357.2|2345.7|2357.68|2346.18|2356.36|2344.86|34
1734784070000|2024-12-21 12:27:50|2357.05|2345.55|2357.96|2346.46|2357.96|2346.46|2356.63|2345.13|37
1734784080000|2024-12-21 12:28:00|2357.88|2346.38|2353.02|2341.52|2357.88|2346.38|2353.02|2341.52|34
1734784090000|2024-12-21 12:28:10|2352.85|2341.35|2350.57|2339.07|2352.86|2341.36|2350.57|2339.07|36
1734784100000|2024-12-21 12:28:20|2350.6|2339.1|2350.37|2338.87|2351.24|2339.74|2349.74|2338.24|35
1734784110000|2024-12-21 12:28:30|2350.54|2339.04|2348.16|2336.66|2350.54|2339.04|2348.13|2336.63|35
1734784120000|2024-12-21 12:28:40|2348.13|2336.63|2348.47|2336.97|2349.38|2337.88|2347.88|2336.38|36
1734784130000|2024-12-21 12:28:50|2348.54|2337.04|2346.6|2335.1|2348.61|2337.11|2346.53|2335.03|36
1734784140000|2024-12-21 12:29:00|2346.53|2335.03|2346.25|2334.75|2347.25|2335.75|2345.82|2334.32|36
1734784150000|2024-12-21 12:29:10|2346.26|2334.76|2343.82|2332.32|2346.6|2335.1|2343.81|2332.31|31
1734784160000|2024-12-21 12:29:20|2343.81|2332.31|2343.18|2331.68|2344.08|2332.58|2343.04|2331.54|30
1734784170000|2024-12-21 12:29:30|2342.82|2331.32|2342.23|2330.73|2343.14|2331.64|2342.21|2330.71|35
1734784180000|2024-12-21 12:29:40|2342.19|2330.69|2342.14|2330.64|2343.35|2331.85|2342.11|2330.61|34
1734784190000|2024-12-21 12:29:50|2342.13|2330.63|2341.96|2330.46|2342.49|2330.99|2341.96|2330.46|30
1734784200000|2024-12-21 12:30:00|2341.97|2330.47|2343.38|2331.88|2343.38|2331.88|2341.31|2329.81|35
1734784210000|2024-12-21 12:30:10|2343.43|2331.93|2341.08|2329.58|2343.91|2332.41|2341.08|2329.58|35
1734784220000|2024-12-21 12:30:20|2340.37|2328.87|2339.03|2327.53|2340.37|2328.87|2338.86|2327.36|39
1734784230000|2024-12-21 12:30:30|2338.8|2327.3|2338.38|2326.88|2338.8|2327.3|2336.82|2325.32|40
1734784240000|2024-12-21 12:30:40|2338.15|2326.65|2338.69|2327.19|2338.69|2327.19|2337|2325.5|39
1734784250000|2024-12-21 12:30:50|2338.9|2327.4|2341.61|2330.11|2342.51|2331.01|2338.9|2327.4|39
1734784260000|2024-12-21 12:31:00|2341.57|2330.07|2342.33|2330.83|2344.86|2333.36|2341.54|2330.04|39
1734784270000|2024-12-21 12:31:10|2342.47|2330.97|2340.11|2328.61|2342.97|2331.47|2339.73|2328.23|38
1734784280000|2024-12-21 12:31:20|2339.63|2328.13|2338.68|2327.18|2339.63|2328.13|2337.78|2326.28|37
1734784290000|2024-12-21 12:31:30|2338.72|2327.22|2336.08|2324.58|2338.72|2327.22|2336.08|2324.58|38
1734784300000|2024-12-21 12:31:40|2335.89|2324.39|2333.26|2321.76|2335.89|2324.39|2332.39|2320.89|37
1734784310000|2024-12-21 12:31:50|2333.11|2321.61|2332.7|2321.2|2333.33|2321.83|2332.7|2321.2|32
1734784320000|2024-12-21 12:32:00|2332.81|2321.31|2334.57|2323.07|2335.37|2323.87|2332.81|2321.31|37
1734784330000|2024-12-21 12:32:10|2334.54|2323.04|2333.76|2322.26|2335.13|2323.63|2333.76|2322.26|34
1734784340000|2024-12-21 12:32:20|2333.64|2322.14|2332.65|2321.15|2333.64|2322.14|2332.31|2320.81|35
1734784350000|2024-12-21 12:32:30|2332.66|2321.16|2331.88|2320.38|2333.32|2321.82|2330.86|2319.36|36
1734784360000|2024-12-21 12:32:40|2331.83|2320.33|2330.45|2318.95|2332.31|2320.81|2330.34|2318.84|32
1734784370000|2024-12-21 12:32:50|2330.46|2318.96|2330.65|2319.15|2330.72|2319.22|2329.83|2318.33|29
1734784380000|2024-12-21 12:33:00|2330.72|2319.22|2330.78|2319.28|2331.42|2319.92|2330.68|2319.18|30
1734784390000|2024-12-21 12:33:10|2330.72|2319.22|2331.13|2319.63|2331.29|2319.79|2330.35|2318.85|37
1734784400000|2024-12-21 12:33:20|2330.77|2319.27|2330.11|2318.61|2330.8|2319.3|2329.91|2318.41|40
1734784410000|2024-12-21 12:33:30|2330.02|2318.52|2329.91|2318.41|2331.2|2319.7|2329.91|2318.41|34
1734784420000|2024-12-21 12:33:40|2329.93|2318.43|2332.37|2320.87|2332.56|2321.06|2329.15|2317.65|36
1734784430000|2024-12-21 12:33:50|2332.53|2321.03|2332.73|2321.23|2332.76|2321.26|2331.69|2320.19|37
1734784440000|2024-12-21 12:34:00|2332.76|2321.26|2329.9|2318.4|2332.76|2321.26|2329.6|2318.1|37
1734784450000|2024-12-21 12:34:10|2329.82|2318.32|2328.66|2317.16|2330|2318.5|2328.61|2317.11|35
1734784460000|2024-12-21 12:34:20|2328.74|2317.24|2329|2317.5|2329.91|2318.41|2328.74|2317.24|34
1734784470000|2024-12-21 12:34:30|2329.07|2317.57|2329.2|2317.7|2329.65|2318.15|2328.89|2317.39|35
1734784480000|2024-12-21 12:34:40|2329.05|2317.55|2328.89|2317.39|2329.25|2317.75|2328.13|2316.63|38
1734784490000|2024-12-21 12:34:50|2328.98|2317.48|2330.04|2318.54|2331|2319.5|2328.98|2317.48|37
1734784500000|2024-12-21 12:35:00|2329.96|2318.46|2329.42|2317.92|2330.2|2318.7|2327.17|2315.67|35
1734784510000|2024-12-21 12:35:10|2329.33|2317.83|2328.4|2316.9|2331.68|2320.18|2328.15|2316.65|40
1734784520000|2024-12-21 12:35:20|2328.43|2316.93|2325.45|2313.95|2328.43|2316.93|2325.13|2313.63|34
1734784530000|2024-12-21 12:35:30|2325.41|2313.91|2323.68|2312.18|2325.44|2313.94|2322.63|2311.13|34
1734784540000|2024-12-21 12:35:40|2323.69|2312.19|2325.19|2313.69|2325.25|2313.75|2323.69|2312.19|39
1734784550000|2024-12-21 12:35:50|2325.26|2313.76|2323.51|2312.01|2325.26|2313.76|2322.95|2311.45|34
1734784560000|2024-12-21 12:36:00|2323.63|2312.13|2326.09|2314.59|2326.09|2314.59|2323.51|2312.01|38
1734784570000|2024-12-21 12:36:10|2326.51|2315.01|2325.45|2313.95|2327.46|2315.96|2324.95|2313.45|38
1734784580000|2024-12-21 12:36:20|2325.39|2313.89|2324.98|2313.48|2325.44|2313.94|2322.99|2311.49|39
1734784590000|2024-12-21 12:36:30|2324.99|2313.49|2322.24|2310.74|2324.99|2313.49|2322.24|2310.74|37
1734784600000|2024-12-21 12:36:40|2322.04|2310.54|2321.67|2310.17|2322.04|2310.54|2320.75|2309.25|37
1734784610000|2024-12-21 12:36:50|2321.63|2310.13|2320.95|2309.45|2322.03|2310.53|2320.46|2308.96|35
1734784620000|2024-12-21 12:37:00|2320.8|2309.3|2321.09|2309.59|2321.61|2310.11|2320.45|2308.95|33
1734784630000|2024-12-21 12:37:10|2320.99|2309.49|2322.63|2311.13|2322.7|2311.2|2320.4|2308.9|39
1734784640000|2024-12-21 12:37:20|2322.66|2311.16|2320.02|2308.52|2322.66|2311.16|2319.99|2308.49|35
1734784650000|2024-12-21 12:37:30|2319.91|2308.41|2318.93|2307.43|2319.91|2308.41|2318.93|2307.43|36
1734784660000|2024-12-21 12:37:40|2319.12|2307.62|2318.72|2307.22|2319.17|2307.67|2318.38|2306.88|34
1734784670000|2024-12-21 12:37:50|2318.68|2307.18|2318.99|2307.49|2318.99|2307.49|2318.4|2306.9|33
1734784680000|2024-12-21 12:38:00|2319.08|2307.58|2318.83|2307.33|2319.08|2307.58|2316.35|2304.85|36
1734784690000|2024-12-21 12:38:10|2318.95|2307.45|2317.59|2306.09|2319.97|2308.47|2316.92|2305.42|39
1734784700000|2024-12-21 12:38:20|2317.45|2305.95|2316.26|2304.76|2317.45|2305.95|2316.25|2304.75|23
1734784710000|2024-12-21 12:38:30|2316.25|2304.75|2312.2|2300.7|2316.25|2304.75|2311.93|2300.43|37
1734784720000|2024-12-21 12:38:40|2312.1|2300.6|2312.74|2301.24|2314.04|2302.54|2312.05|2300.55|35
1734784730000|2024-12-21 12:38:50|2312.7|2301.2|2311.63|2300.13|2312.82|2301.32|2311.28|2299.78|33
1734784740000|2024-12-21 12:39:00|2310.64|2299.14|2312.55|2301.05|2314.04|2302.54|2310.52|2299.02|36
1734784750000|2024-12-21 12:39:10|2312.6|2301.1|2310.31|2298.81|2313.19|2301.69|2310.14|2298.64|38
1734784760000|2024-12-21 12:39:20|2310.34|2298.84|2308.67|2297.17|2310.34|2298.84|2308.67|2297.17|36
1734784770000|2024-12-21 12:39:30|2308.79|2297.29|2311.51|2300.01|2311.51|2300.01|2308.68|2297.18|37
1734784780000|2024-12-21 12:39:40|2311.49|2299.99|2318.87|2307.37|2318.89|2307.39|2311.49|2299.99|40
1734784790000|2024-12-21 12:39:50|2318.96|2307.46|2315.53|2304.03|2320.32|2308.82|2315.53|2304.03|37
1734784800000|2024-12-21 12:40:00|2315.49|2303.99|2315.56|2304.06|2315.56|2304.06|2312.5|2301|40
1734784810000|2024-12-21 12:40:10|2315.48|2303.98|2317.55|2306.05|2318.55|2307.05|2314.72|2303.22|39
1734784820000|2024-12-21 12:40:20|2317.54|2306.04|2320|2308.5|2320.81|2309.31|2317.54|2306.04|33
1734784830000|2024-12-21 12:40:30|2319.59|2308.09|2325.15|2313.65|2325.15|2313.65|2319.59|2308.09|35
1734784840000|2024-12-21 12:40:40|2325.34|2313.84|2325.13|2313.63|2325.49|2313.99|2319.82|2308.32|40
1734784850000|2024-12-21 12:40:50|2324.93|2313.43|2324.47|2312.97|2326.24|2314.74|2324.34|2312.84|38
1734784860000|2024-12-21 12:41:00|2323.94|2312.44|2323.82|2312.32|2325.56|2314.06|2322.81|2311.31|37
1734784870000|2024-12-21 12:41:10|2324.21|2312.71|2328.17|2316.67|2328.28|2316.78|2324.21|2312.71|38
1734784880000|2024-12-21 12:41:20|2328.24|2316.74|2329.66|2318.16|2330.18|2318.68|2327.75|2316.25|38
1734784890000|2024-12-21 12:41:30|2329.81|2318.31|2327.64|2316.14|2331.09|2319.59|2327.64|2316.14|38
1734784900000|2024-12-21 12:41:40|2327.38|2315.88|2324.88|2313.38|2327.38|2315.88|2324.23|2312.73|38
1734784910000|2024-12-21 12:41:50|2324.95|2313.45|2324.39|2312.89|2325.87|2314.37|2322.74|2311.24|35
1734784920000|2024-12-21 12:42:00|2324.36|2312.86|2322.41|2310.91|2324.36|2312.86|2322.41|2310.91|39
1734784930000|2024-12-21 12:42:10|2322.26|2310.76|2319.93|2308.43|2323.49|2311.99|2319.93|2308.43|40
1734784940000|2024-12-21 12:42:20|2319.81|2308.31|2317.4|2305.9|2320.04|2308.54|2317.4|2305.9|38
1734784950000|2024-12-21 12:42:30|2317.2|2305.7|2313.67|2302.17|2317.2|2305.7|2312.28|2300.78|38
1734784960000|2024-12-21 12:42:40|2313.62|2302.12|2317.68|2306.18|2317.69|2306.19|2313.62|2302.12|38
1734784970000|2024-12-21 12:42:50|2317.75|2306.25|2317.17|2305.67|2318.22|2306.72|2315.84|2304.34|38
1734784980000|2024-12-21 12:43:00|2317.24|2305.74|2317.74|2306.24|2320.39|2308.89|2317.24|2305.74|37
1734784990000|2024-12-21 12:43:10|2317.67|2306.17|2315.26|2303.76|2318.73|2307.23|2315.26|2303.76|39
1734785000000|2024-12-21 12:43:20|2315.27|2303.77|2314.31|2302.81|2316.01|2304.51|2313.63|2302.13|37
1734785010000|2024-12-21 12:43:30|2314.55|2303.05|2313.06|2301.56|2315|2303.5|2312.58|2301.08|39
1734785020000|2024-12-21 12:43:40|2313.09|2301.59|2312.15|2300.65|2314.48|2302.98|2312.15|2300.65|36
1734785030000|2024-12-21 12:43:50|2312.11|2300.61|2310.93|2299.43|2312.11|2300.61|2310.93|2299.43|34
1734785040000|2024-12-21 12:44:00|2310.99|2299.49|2314.38|2302.88|2314.75|2303.25|2310.99|2299.49|39
1734785050000|2024-12-21 12:44:10|2314.4|2302.9|2312.03|2300.53|2314.82|2303.32|2312.03|2300.53|40
1734785060000|2024-12-21 12:44:20|2312.12|2300.62|2308.67|2297.17|2312.55|2301.05|2308.3|2296.8|39
1734785070000|2024-12-21 12:44:30|2308.78|2297.28|2310.01|2298.51|2311.47|2299.97|2308.78|2297.28|37
1734785080000|2024-12-21 12:44:40|2310|2298.5|2310.72|2299.22|2310.72|2299.22|2308.4|2296.9|35
1734785090000|2024-12-21 12:44:50|2310.51|2299.01|2309.93|2298.43|2310.53|2299.03|2308.7|2297.2|33
1734785100000|2024-12-21 12:45:00|2309.94|2298.44|2316.29|2304.79|2317.27|2305.77|2309.92|2298.42|39
1734785110000|2024-12-21 12:45:10|2316.23|2304.73|2315.07|2303.57|2317.09|2305.59|2313.87|2302.37|40
1734785120000|2024-12-21 12:45:20|2314.93|2303.43|2313.79|2302.29|2315.61|2304.11|2313.16|2301.66|39
1734785130000|2024-12-21 12:45:30|2313.82|2302.32|2320.56|2309.06|2320.6|2309.1|2313.82|2302.32|37
1734785140000|2024-12-21 12:45:40|2320.65|2309.15|2318.13|2306.63|2321.19|2309.69|2318.13|2306.63|38
1734785150000|2024-12-21 12:45:50|2318.05|2306.55|2319.13|2307.63|2320.88|2309.38|2315.83|2304.33|38
1734785160000|2024-12-21 12:46:00|2319.1|2307.6|2321.06|2309.56|2321.76|2310.26|2318.83|2307.33|39
1734785170000|2024-12-21 12:46:10|2321.11|2309.61|2321.66|2310.16|2321.85|2310.35|2319.03|2307.53|39
1734785180000|2024-12-21 12:46:20|2321.73|2310.23|2319.75|2308.25|2323.58|2312.08|2319.75|2308.25|36
1734785190000|2024-12-21 12:46:30|2319.85|2308.35|2315.79|2304.29|2320.8|2309.3|2315.16|2303.66|40
1734785200000|2024-12-21 12:46:40|2315.67|2304.17|2317.33|2305.83|2318.61|2307.11|2315.67|2304.17|38
1734785210000|2024-12-21 12:46:50|2317.29|2305.79|2316.27|2304.77|2318.23|2306.73|2316.23|2304.73|36
1734785220000|2024-12-21 12:47:00|2316.65|2305.15|2318.84|2307.34|2319.55|2308.05|2316.42|2304.92|37
1734785230000|2024-12-21 12:47:10|2318.93|2307.43|2321.82|2310.32|2322.27|2310.77|2318.93|2307.43|36
1734785240000|2024-12-21 12:47:20|2321.83|2310.33|2317.48|2305.98|2321.9|2310.4|2316.89|2305.39|39
1734785250000|2024-12-21 12:47:30|2318.75|2307.25|2322.4|2310.9|2322.65|2311.15|2318.65|2307.15|40
1734785260000|2024-12-21 12:47:40|2323.03|2311.53|2323.03|2311.53|2324.12|2312.62|2322.73|2311.23|38
1734785270000|2024-12-21 12:47:50|2322.98|2311.48|2323.15|2311.65|2323.46|2311.96|2321.7|2310.2|39
1734785280000|2024-12-21 12:48:00|2322.77|2311.27|2318.97|2307.47|2323.01|2311.51|2318.76|2307.26|40
1734785290000|2024-12-21 12:48:10|2318.87|2307.37|2320.74|2309.24|2322.34|2310.84|2318.63|2307.13|39
1734785300000|2024-12-21 12:48:20|2320.63|2309.13|2323.02|2311.52|2323.02|2311.52|2320.51|2309.01|34
1734785310000|2024-12-21 12:48:30|2323.24|2311.74|2321.84|2310.34|2324.31|2312.81|2321.65|2310.15|40
1734785320000|2024-12-21 12:48:40|2322.05|2310.55|2318.93|2307.43|2322.05|2310.55|2318.61|2307.11|39
1734785330000|2024-12-21 12:48:50|2319.01|2307.51|2318.1|2306.6|2319.05|2307.55|2317.58|2306.08|36
1734785340000|2024-12-21 12:49:00|2317.85|2306.35|2313.39|2301.89|2317.85|2306.35|2312.56|2301.06|36
1734785350000|2024-12-21 12:49:10|2313.49|2301.99|2310.71|2299.21|2313.49|2301.99|2310.48|2298.98|35
1734785360000|2024-12-21 12:49:20|2310.74|2299.24|2311.17|2299.67|2311.36|2299.86|2309.55|2298.05|35
1734785370000|2024-12-21 12:49:30|2311.04|2299.54|2314.77|2303.27|2314.8|2303.3|2311.04|2299.54|39
1734785380000|2024-12-21 12:49:40|2314.76|2303.26|2312.16|2300.66|2314.87|2303.37|2312.16|2300.66|38
1734785390000|2024-12-21 12:49:50|2311.94|2300.44|2313.05|2301.55|2313.05|2301.55|2310.68|2299.18|35
1734785400000|2024-12-21 12:50:00|2313.15|2301.65|2313.21|2301.71|2314.88|2303.38|2312.75|2301.25|39
1734785410000|2024-12-21 12:50:10|2313.37|2301.87|2310.68|2299.18|2313.39|2301.89|2310.68|2299.18|39
1734785420000|2024-12-21 12:50:20|2310.6|2299.1|2310.54|2299.04|2311.06|2299.56|2309.42|2297.92|39
1734785430000|2024-12-21 12:50:30|2310.44|2298.94|2309.05|2297.55|2310.94|2299.44|2308.92|2297.42|37
1734785440000|2024-12-21 12:50:40|2309.13|2297.63|2309.73|2298.23|2309.92|2298.42|2307.24|2295.74|37
1734785450000|2024-12-21 12:50:50|2309.74|2298.24|2313.05|2301.55|2313.05|2301.55|2309.61|2298.11|39
1734785460000|2024-12-21 12:51:00|2313|2301.5|2318.66|2307.16|2318.66|2307.16|2312.97|2301.47|38
1734785470000|2024-12-21 12:51:10|2318.91|2307.41|2322.57|2311.07|2323.1|2311.6|2318.09|2306.59|37
1734785480000|2024-12-21 12:51:20|2322.72|2311.22|2320.03|2308.53|2323.09|2311.59|2318.1|2306.6|39
1734785490000|2024-12-21 12:51:30|2320.04|2308.54|2320.52|2309.02|2322.2|2310.7|2320.04|2308.54|39
1734785500000|2024-12-21 12:51:40|2320.44|2308.94|2317.78|2306.28|2321|2309.5|2316.44|2304.94|37
1734785510000|2024-12-21 12:51:50|2317.83|2306.33|2319.63|2308.13|2319.63|2308.13|2317.46|2305.96|35
1734785520000|2024-12-21 12:52:00|2319.7|2308.2|2322.31|2310.81|2322.31|2310.81|2319.7|2308.2|39
1734785530000|2024-12-21 12:52:10|2322.7|2311.2|2323.82|2312.32|2323.89|2312.39|2322.53|2311.03|37
1734785540000|2024-12-21 12:52:20|2323.46|2311.96|2320.52|2309.02|2323.46|2311.96|2318.45|2306.95|38
1734785550000|2024-12-21 12:52:30|2320.97|2309.47|2320.11|2308.61|2322.9|2311.4|2319.75|2308.25|34
1734785560000|2024-12-21 12:52:40|2319.86|2308.36|2320.05|2308.55|2320.3|2308.8|2319.36|2307.86|37
1734785570000|2024-12-21 12:52:50|2320.06|2308.56|2322.18|2310.68|2322.18|2310.68|2320.06|2308.56|31
1734785580000|2024-12-21 12:53:00|2322.23|2310.73|2327.51|2316.01|2327.9|2316.4|2322.17|2310.67|39
1734785590000|2024-12-21 12:53:10|2327.39|2315.89|2326.55|2315.05|2327.9|2316.4|2325.61|2314.11|37
1734785600000|2024-12-21 12:53:20|2326.25|2314.75|2324.17|2312.67|2326.67|2315.17|2324.17|2312.67|38
1734785610000|2024-12-21 12:53:30|2324.27|2312.77|2322.59|2311.09|2324.53|2313.03|2322.04|2310.54|36
1734785620000|2024-12-21 12:53:40|2322.5|2311|2321.67|2310.17|2323.6|2312.1|2321.53|2310.03|39
1734785630000|2024-12-21 12:53:50|2321.7|2310.2|2322.14|2310.64|2323.02|2311.52|2321.7|2310.2|37
1734785640000|2024-12-21 12:54:00|2322.15|2310.65|2321.74|2310.24|2323.4|2311.9|2321.13|2309.63|36
1734785650000|2024-12-21 12:54:10|2321.82|2310.32|2318.44|2306.94|2322.03|2310.53|2318.44|2306.94|39
1734785660000|2024-12-21 12:54:20|2318.02|2306.52|2319.96|2308.46|2320.67|2309.17|2317.75|2306.25|36
1734785670000|2024-12-21 12:54:30|2319.85|2308.35|2323.64|2312.14|2323.64|2312.14|2319.85|2308.35|39
1734785680000|2024-12-21 12:54:40|2323.68|2312.18|2323.58|2312.08|2323.8|2312.3|2322.38|2310.88|39
1734785690000|2024-12-21 12:54:50|2323.54|2312.04|2322.96|2311.46|2323.93|2312.43|2322.79|2311.29|36
1734785700000|2024-12-21 12:55:00|2323.15|2311.65|2321.77|2310.27|2323.98|2312.48|2320.66|2309.16|38
1734785710000|2024-12-21 12:55:10|2321.75|2310.25|2322.8|2311.3|2323.13|2311.63|2321.05|2309.55|39
1734785720000|2024-12-21 12:55:20|2322.79|2311.29|2321.27|2309.77|2323.24|2311.74|2321.09|2309.59|38
1734785730000|2024-12-21 12:55:30|2320.79|2309.29|2321.77|2310.27|2322.05|2310.55|2320.23|2308.73|29
1734785740000|2024-12-21 12:55:40|2321.85|2310.35|2320.85|2309.35|2322.34|2310.84|2320.68|2309.18|37
1734785750000|2024-12-21 12:55:50|2320.73|2309.23|2318.7|2307.2|2320.84|2309.34|2318.69|2307.19|33
1734785760000|2024-12-21 12:56:00|2318.75|2307.25|2319.12|2307.62|2320.71|2309.21|2318.75|2307.25|38
1734785770000|2024-12-21 12:56:10|2318.93|2307.43|2313.17|2301.67|2318.93|2307.43|2313.17|2301.67|39
1734785780000|2024-12-21 12:56:20|2313.16|2301.66|2315|2303.5|2315.07|2303.57|2313.16|2301.66|35
1734785790000|2024-12-21 12:56:30|2314.89|2303.39|2318.36|2306.86|2318.36|2306.86|2314.89|2303.39|37
1734785800000|2024-12-21 12:56:40|2318.38|2306.88|2318.86|2307.36|2321.02|2309.52|2318.38|2306.88|40
1734785810000|2024-12-21 12:56:50|2318.82|2307.32|2316.7|2305.2|2318.82|2307.32|2316.61|2305.11|37
1734785820000|2024-12-21 12:57:00|2316.71|2305.21|2311.22|2299.72|2316.71|2305.21|2310.3|2298.8|40
1734785830000|2024-12-21 12:57:10|2311.38|2299.88|2311.18|2299.68|2313.49|2301.99|2311.03|2299.53|39
1734785840000|2024-12-21 12:57:20|2311.03|2299.53|2311.02|2299.52|2311.24|2299.74|2310.16|2298.66|36
1734785850000|2024-12-21 12:57:30|2310.66|2299.16|2311.64|2300.14|2311.68|2300.18|2309.66|2298.16|37
1734785860000|2024-12-21 12:57:40|2311.79|2300.29|2312.48|2300.98|2312.85|2301.35|2311.66|2300.16|22
1734785870000|2024-12-21 12:57:50|2312.46|2300.96|2311.46|2299.96|2312.46|2300.96|2311.3|2299.8|31
1734785880000|2024-12-21 12:58:00|2311.54|2300.04|2316.09|2304.59|2316.38|2304.88|2311.54|2300.04|36
1734785890000|2024-12-21 12:58:10|2315.74|2304.24|2314.41|2302.91|2315.76|2304.26|2313.94|2302.44|39
1734785900000|2024-12-21 12:58:20|2314.3|2302.8|2313.66|2302.16|2314.73|2303.23|2313.44|2301.94|33
1734785910000|2024-12-21 12:58:30|2313.78|2302.28|2315.8|2304.3|2315.85|2304.35|2313.66|2302.16|35
1734785920000|2024-12-21 12:58:40|2315.76|2304.26|2312.87|2301.37|2316.58|2305.08|2311.99|2300.49|33
1734785930000|2024-12-21 12:58:50|2312.81|2301.31|2311.99|2300.49|2313.06|2301.56|2311.93|2300.43|35
1734785940000|2024-12-21 12:59:00|2311.97|2300.47|2312.79|2301.29|2312.79|2301.29|2311.87|2300.37|35
1734785950000|2024-12-21 12:59:10|2312.88|2301.38|2312.01|2300.51|2312.88|2301.38|2311.93|2300.43|37
1734785960000|2024-12-21 12:59:20|2312.05|2300.55|2311.47|2299.97|2312.35|2300.85|2311.08|2299.58|33
1734785970000|2024-12-21 12:59:30|2311.45|2299.95|2310.87|2299.37|2311.72|2300.22|2310.79|2299.29|30
1734785980000|2024-12-21 12:59:40|2310.86|2299.36|2309.29|2297.79|2311.02|2299.52|2309.29|2297.79|33
1734785990000|2024-12-21 12:59:50|2308.95|2297.45|2309.47|2297.97|2309.51|2298.01|2308.75|2297.25|36
1734786000000|2024-12-21 13:00:00|2309.42|2297.92|2313.01|2301.51|2313.01|2301.51|2309.13|2297.63|38
1734786010000|2024-12-21 13:00:10|2312.83|2301.33|2310.8|2299.3|2313.53|2302.03|2310.8|2299.3|36
1734786020000|2024-12-21 13:00:20|2310.78|2299.28|2310.68|2299.18|2311.78|2300.28|2310.68|2299.18|37
1734786030000|2024-12-21 13:00:30|2310.79|2299.29|2310.88|2299.38|2311.52|2300.02|2309.43|2297.93|37
1734786040000|2024-12-21 13:00:40|2311.42|2299.92|2313.35|2301.85|2314.04|2302.54|2311.42|2299.92|40
1734786050000|2024-12-21 13:00:50|2313.37|2301.87|2309.08|2297.58|2313.47|2301.97|2309.05|2297.55|36
1734786060000|2024-12-21 13:01:00|2309.09|2297.59|2309.77|2298.27|2310.64|2299.14|2308.59|2297.09|36
1734786070000|2024-12-21 13:01:10|2309.86|2298.36|2312.22|2300.72|2312.88|2301.38|2309.86|2298.36|39
1734786080000|2024-12-21 13:01:20|2312.72|2301.22|2311.24|2299.74|2314.91|2303.41|2311.18|2299.68|36
1734786090000|2024-12-21 13:01:30|2311.21|2299.71|2313.87|2302.37|2314.1|2302.6|2309.68|2298.18|37
1734786100000|2024-12-21 13:01:40|2314.01|2302.51|2316.74|2305.24|2316.74|2305.24|2314.01|2302.51|38
1734786110000|2024-12-21 13:01:50|2316.96|2305.46|2316.41|2304.91|2318.47|2306.97|2315.74|2304.24|40
1734786120000|2024-12-21 13:02:00|2316.3|2304.8|2316.29|2304.79|2316.31|2304.81|2314.24|2302.74|36
1734786130000|2024-12-21 13:02:10|2316.21|2304.71|2318.04|2306.54|2318.04|2306.54|2315.37|2303.87|38
1734786140000|2024-12-21 13:02:20|2318.03|2306.53|2318.09|2306.59|2318.62|2307.12|2315.52|2304.02|38
1734786150000|2024-12-21 13:02:30|2317.9|2306.4|2319.91|2308.41|2320.64|2309.14|2317.07|2305.57|38
1734786160000|2024-12-21 13:02:40|2319.55|2308.05|2319.24|2307.74|2319.55|2308.05|2316.21|2304.71|38
1734786170000|2024-12-21 13:02:50|2319.38|2307.88|2319.39|2307.89|2320.22|2308.72|2318.98|2307.48|38
1734786180000|2024-12-21 13:03:00|2319.17|2307.67|2317.08|2305.58|2319.4|2307.9|2316.62|2305.12|35
1734786190000|2024-12-21 13:03:10|2317.34|2305.84|2321.16|2309.66|2321.16|2309.66|2316.88|2305.38|38
1734786200000|2024-12-21 13:03:20|2321.39|2309.89|2321.89|2310.39|2321.94|2310.44|2320.65|2309.15|30
1734786210000|2024-12-21 13:03:30|2321.99|2310.49|2324.06|2312.56|2324.06|2312.56|2321.98|2310.48|33
1734786220000|2024-12-21 13:03:40|2324.14|2312.64|2325.71|2314.21|2326.34|2314.84|2324.14|2312.64|34
1734786230000|2024-12-21 13:03:50|2325.68|2314.18|2321.91|2310.41|2325.99|2314.49|2320.71|2309.21|39
1734786240000|2024-12-21 13:04:00|2322.04|2310.54|2319.58|2308.08|2322.04|2310.54|2317.74|2306.24|40
1734786250000|2024-12-21 13:04:10|2319.61|2308.11|2323|2311.5|2323.18|2311.68|2319.61|2308.11|37
1734786260000|2024-12-21 13:04:20|2322.67|2311.17|2321.32|2309.82|2323.21|2311.71|2321.32|2309.82|38
1734786270000|2024-12-21 13:04:30|2321.35|2309.85|2318.46|2306.96|2322.16|2310.66|2318.46|2306.96|38
1734786280000|2024-12-21 13:04:40|2318.47|2306.97|2317.69|2306.19|2318.47|2306.97|2315.79|2304.29|38
1734786290000|2024-12-21 13:04:50|2317.38|2305.88|2316.17|2304.67|2317.89|2306.39|2316.06|2304.56|37
1734786300000|2024-12-21 13:05:00|2316.39|2304.89|2320.55|2309.05|2320.55|2309.05|2316.39|2304.89|38
1734786310000|2024-12-21 13:05:10|2320.7|2309.2|2319.37|2307.87|2321.21|2309.71|2317.8|2306.3|38
1734786320000|2024-12-21 13:05:20|2319.44|2307.94|2318.47|2306.97|2319.45|2307.95|2317.47|2305.97|32
1734786330000|2024-12-21 13:05:30|2318.45|2306.95|2318.94|2307.44|2319.38|2307.88|2317.72|2306.22|37
1734786340000|2024-12-21 13:05:40|2318.82|2307.32|2320.23|2308.73|2320.63|2309.13|2318.82|2307.32|31
1734786350000|2024-12-21 13:05:50|2320.13|2308.63|2315.97|2304.47|2320.18|2308.68|2315.97|2304.47|36
1734786360000|2024-12-21 13:06:00|2315.81|2304.31|2315.24|2303.74|2316.18|2304.68|2314.28|2302.78|38
1734786370000|2024-12-21 13:06:10|2315.08|2303.58|2317.58|2306.08|2318.16|2306.66|2315.08|2303.58|36
1734786380000|2024-12-21 13:06:20|2317.53|2306.03|2321.76|2310.26|2321.76|2310.26|2317.53|2306.03|38
1734786390000|2024-12-21 13:06:30|2321.74|2310.24|2319.78|2308.28|2322.23|2310.73|2319.67|2308.17|36
1734786400000|2024-12-21 13:06:40|2319.97|2308.47|2317.58|2306.08|2320.82|2309.32|2317.43|2305.93|37
1734786410000|2024-12-21 13:06:50|2317.61|2306.11|2317.88|2306.38|2318|2306.5|2316.74|2305.24|33
1734786420000|2024-12-21 13:07:00|2318.13|2306.63|2318.09|2306.59|2319.8|2308.3|2317.12|2305.62|39
1734786430000|2024-12-21 13:07:10|2318.11|2306.61|2318.97|2307.47|2318.97|2307.47|2317.67|2306.17|39
1734786440000|2024-12-21 13:07:20|2319.15|2307.65|2319.18|2307.68|2319.93|2308.43|2318.76|2307.26|38
1734786450000|2024-12-21 13:07:30|2319.33|2307.83|2318.17|2306.67|2319.47|2307.97|2317.8|2306.3|36
1734786460000|2024-12-21 13:07:40|2318.14|2306.64|2320.37|2308.87|2320.4|2308.9|2318.12|2306.62|37
1734786470000|2024-12-21 13:07:50|2320.48|2308.98|2321.08|2309.58|2321.39|2309.89|2319.87|2308.37|36
1734786480000|2024-12-21 13:08:00|2321.18|2309.68|2322.04|2310.54|2323.94|2312.44|2320.99|2309.49|36
1734786490000|2024-12-21 13:08:10|2322.02|2310.52|2323.46|2311.96|2323.8|2312.3|2321.98|2310.48|37
1734786500000|2024-12-21 13:08:20|2323.47|2311.97|2320.45|2308.95|2324.13|2312.63|2320.45|2308.95|36
1734786510000|2024-12-21 13:08:30|2320.46|2308.96|2320.23|2308.73|2320.97|2309.47|2318.38|2306.88|40
1734786520000|2024-12-21 13:08:40|2320.22|2308.72|2316.34|2304.84|2320.26|2308.76|2316.34|2304.84|39
1734786530000|2024-12-21 13:08:50|2316.42|2304.92|2315.87|2304.37|2317.3|2305.8|2315.5|2304|36
1734786540000|2024-12-21 13:09:00|2315.99|2304.49|2313.69|2302.19|2315.99|2304.49|2312.58|2301.08|36
1734786550000|2024-12-21 13:09:10|2313.59|2302.09|2312.06|2300.56|2313.59|2302.09|2311.18|2299.68|37
1734786560000|2024-12-21 13:09:20|2312.23|2300.73|2312.12|2300.62|2313.17|2301.67|2311.66|2300.16|37
1734786570000|2024-12-21 13:09:30|2312.16|2300.66|2311.29|2299.79|2312.38|2300.88|2311.18|2299.68|36
1734786580000|2024-12-21 13:09:40|2311.26|2299.76|2312.84|2301.34|2313.16|2301.66|2311.26|2299.76|35
1734786590000|2024-12-21 13:09:50|2313.09|2301.59|2313.56|2302.06|2314|2302.5|2312.95|2301.45|30
1734786600000|2024-12-21 13:10:00|2313.89|2302.39|2308.21|2296.71|2314.04|2302.54|2308.11|2296.61|38
1734786610000|2024-12-21 13:10:10|2307.62|2296.12|2306.57|2295.07|2308.03|2296.53|2305.37|2293.87|38
1734786620000|2024-12-21 13:10:20|2306.7|2295.2|2306.32|2294.82|2307.31|2295.81|2305.82|2294.32|39
1734786630000|2024-12-21 13:10:30|2306.33|2294.83|2305.22|2293.72|2306.33|2294.83|2305.22|2293.72|35
1734786640000|2024-12-21 13:10:40|2304.61|2293.11|2302.33|2290.83|2304.61|2293.11|2302.03|2290.53|35
1734786650000|2024-12-21 13:10:50|2302.22|2290.72|2300.29|2288.79|2302.24|2290.74|2300.26|2288.76|34
1734786660000|2024-12-21 13:11:00|2300.48|2288.98|2304.98|2293.48|2306.62|2295.12|2300.4|2288.9|37
1734786670000|2024-12-21 13:11:10|2304.25|2292.75|2304.22|2292.72|2304.44|2292.94|2303.25|2291.75|38
1734786680000|2024-12-21 13:11:20|2304.2|2292.7|2305.27|2293.77|2305.27|2293.77|2304|2292.5|36
1734786690000|2024-12-21 13:11:30|2305.19|2293.69|2305.03|2293.53|2305.51|2294.01|2304.39|2292.89|38
1734786700000|2024-12-21 13:11:40|2305.21|2293.71|2305.74|2294.24|2305.74|2294.24|2304.39|2292.89|29
1734786710000|2024-12-21 13:11:50|2305.6|2294.1|2308.41|2296.91|2308.74|2297.24|2305.51|2294.01|32
1734786720000|2024-12-21 13:12:00|2308.3|2296.8|2311.66|2300.16|2312.61|2301.11|2308.3|2296.8|37
1734786730000|2024-12-21 13:12:10|2311.59|2300.09|2309.68|2298.18|2312.35|2300.85|2309.68|2298.18|34
1734786740000|2024-12-21 13:12:20|2309.45|2297.95|2307.29|2295.79|2310.37|2298.87|2307.2|2295.7|36
1734786750000|2024-12-21 13:12:30|2307.33|2295.83|2307.16|2295.66|2307.91|2296.41|2306.44|2294.94|39
1734786760000|2024-12-21 13:12:40|2307.37|2295.87|2304.55|2293.05|2307.37|2295.87|2304.55|2293.05|35
1734786770000|2024-12-21 13:12:50|2304.6|2293.1|2304.48|2292.98|2304.99|2293.49|2304.36|2292.86|34
1734786780000|2024-12-21 13:13:00|2304.49|2292.99|2302.31|2290.81|2306.46|2294.96|2302.31|2290.81|36
1734786790000|2024-12-21 13:13:10|2302.51|2291.01|2303.06|2291.56|2303.41|2291.91|2302.51|2291.01|34
1734786800000|2024-12-21 13:13:20|2303.08|2291.58|2305.38|2293.88|2305.7|2294.2|2302.98|2291.48|35
1734786810000|2024-12-21 13:13:30|2305.28|2293.78|2303.55|2292.05|2305.45|2293.95|2303.55|2292.05|35
1734786820000|2024-12-21 13:13:40|2303.61|2292.11|2302.94|2291.44|2303.61|2292.11|2302.4|2290.9|30
1734786830000|2024-12-21 13:13:50|2302.91|2291.41|2303.05|2291.55|2303.05|2291.55|2302.5|2291|30
1734786840000|2024-12-21 13:14:00|2303.09|2291.59|2302.45|2290.95|2303.09|2291.59|2301.5|2290|35
1734786850000|2024-12-21 13:14:10|2302.47|2290.97|2299.62|2288.12|2303.01|2291.51|2299.2|2287.7|36
1734786860000|2024-12-21 13:14:20|2299.89|2288.39|2298.88|2287.38|2299.89|2288.39|2298.66|2287.16|36
1734786870000|2024-12-21 13:14:30|2298.33|2286.83|2294.4|2282.9|2298.33|2286.83|2294.16|2282.66|37
1734786880000|2024-12-21 13:14:40|2294.56|2283.06|2294.55|2283.05|2295.14|2283.64|2292.49|2280.99|36
1734786890000|2024-12-21 13:14:50|2294.52|2283.02|2295.37|2283.87|2295.47|2283.97|2294.41|2282.91|24
1734786900000|2024-12-21 13:15:00|2295.4|2283.9|2297.38|2285.88|2298.25|2286.75|2295.31|2283.81|36
1734786910000|2024-12-21 13:15:10|2297.46|2285.96|2296.58|2285.08|2298.26|2286.76|2296.58|2285.08|31
1734786920000|2024-12-21 13:15:20|2296.37|2284.87|2294.46|2282.96|2296.37|2284.87|2293.11|2281.61|37
1734786930000|2024-12-21 13:15:30|2294.32|2282.82|2290.97|2279.47|2294.34|2282.84|2290.97|2279.47|34
1734786940000|2024-12-21 13:15:40|2291.03|2279.53|2290.53|2279.03|2291.38|2279.88|2288.91|2277.41|37
1734786950000|2024-12-21 13:15:50|2290.49|2278.99|2289.38|2277.88|2290.49|2278.99|2288.7|2277.2|33
1734786960000|2024-12-21 13:16:00|2289.44|2277.94|2290.93|2279.43|2291.11|2279.61|2289.1|2277.6|34
1734786970000|2024-12-21 13:16:10|2290.79|2279.29|2293.7|2282.2|2293.7|2282.2|2290.79|2279.29|38
1734786980000|2024-12-21 13:16:20|2294.17|2282.67|2292.32|2280.82|2294.45|2282.95|2291.65|2280.15|36
1734786990000|2024-12-21 13:16:30|2292.04|2280.54|2292.9|2281.4|2294.03|2282.53|2292.04|2280.54|37
1734787000000|2024-12-21 13:16:40|2293.12|2281.62|2292.47|2280.97|2293.58|2282.08|2290.91|2279.41|36
1734787010000|2024-12-21 13:16:50|2292.28|2280.78|2288.14|2276.64|2292.28|2280.78|2288.14|2276.64|36
1734787020000|2024-12-21 13:17:00|2288.38|2276.88|2287.71|2276.21|2290.17|2278.67|2287.71|2276.21|40
1734787030000|2024-12-21 13:17:10|2287.69|2276.19|2280.93|2269.43|2287.7|2276.2|2280.9|2269.4|35
1734787040000|2024-12-21 13:17:20|2281.4|2269.9|2282.33|2270.83|2283.35|2271.85|2280.85|2269.35|39
1734787050000|2024-12-21 13:17:30|2282.3|2270.8|2282.94|2271.44|2283.14|2271.64|2280.8|2269.3|39
1734787060000|2024-12-21 13:17:40|2282.76|2271.26|2282.56|2271.06|2283.66|2272.16|2281.75|2270.25|40
1734787070000|2024-12-21 13:17:50|2282.58|2271.08|2281.18|2269.68|2284.05|2272.55|2281.18|2269.68|36
1734787080000|2024-12-21 13:18:00|2281.46|2269.96|2283.01|2271.51|2283.43|2271.93|2281.46|2269.96|36
1734787090000|2024-12-21 13:18:10|2282.83|2271.33|2283.16|2271.66|2283.25|2271.75|2282.06|2270.56|38
1734787100000|2024-12-21 13:18:20|2283.28|2271.78|2286.94|2275.44|2286.94|2275.44|2282.14|2270.64|38
1734787110000|2024-12-21 13:18:30|2287.14|2275.64|2287.04|2275.54|2287.33|2275.83|2284.39|2272.89|38
1734787120000|2024-12-21 13:18:40|2286.93|2275.43|2283.87|2272.37|2287.4|2275.9|2283.87|2272.37|35
1734787130000|2024-12-21 13:18:50|2283.35|2271.85|2281.11|2269.61|2283.5|2272|2281.11|2269.61|38
1734787140000|2024-12-21 13:19:00|2281.23|2269.73|2281.33|2269.83|2283.1|2271.6|2278.88|2267.38|38
1734787150000|2024-12-21 13:19:10|2281.34|2269.84|2280.28|2268.78|2281.34|2269.84|2279.58|2268.08|39
1734787160000|2024-12-21 13:19:20|2280.16|2268.66|2280.92|2269.42|2280.95|2269.45|2279.55|2268.05|36
1734787170000|2024-12-21 13:19:30|2280.77|2269.27|2280.16|2268.66|2281.89|2270.39|2280.02|2268.52|37
1734787180000|2024-12-21 13:19:40|2279.85|2268.35|2281.28|2269.78|2282.11|2270.61|2279.71|2268.21|38
1734787190000|2024-12-21 13:19:50|2281.3|2269.8|2278.06|2266.56|2281.35|2269.85|2278.06|2266.56|35
1734787200000|2024-12-21 13:20:00|2278.1|2266.6|2279.76|2268.26|2280.08|2268.58|2278.08|2266.58|38
1734787210000|2024-12-21 13:20:10|2280.07|2268.57|2278.7|2267.2|2280.81|2269.31|2277.97|2266.47|35
1734787220000|2024-12-21 13:20:20|2278.46|2266.96|2279.07|2267.57|2280.11|2268.61|2278.34|2266.84|37
1734787230000|2024-12-21 13:20:30|2279.02|2267.52|2278.14|2266.64|2279.06|2267.56|2277.79|2266.29|30
1734787240000|2024-12-21 13:20:40|2278.1|2266.6|2278.98|2267.48|2278.99|2267.49|2276.98|2265.48|34
1734787250000|2024-12-21 13:20:50|2278.95|2267.45|2277.86|2266.36|2278.95|2267.45|2277.08|2265.58|28
1734787260000|2024-12-21 13:21:00|2277.94|2266.44|2278.12|2266.62|2279.82|2268.32|2277.77|2266.27|37
1734787270000|2024-12-21 13:21:10|2278.15|2266.65|2278.73|2267.23|2279.9|2268.4|2278.15|2266.65|36
1734787280000|2024-12-21 13:21:20|2278.7|2267.2|2277.1|2265.6|2278.89|2267.39|2276.87|2265.37|34
1734787290000|2024-12-21 13:21:30|2277.34|2265.84|2277.89|2266.39|2278.16|2266.66|2277.04|2265.54|38
1734787300000|2024-12-21 13:21:40|2277.97|2266.47|2276.92|2265.42|2278.11|2266.61|2276.6|2265.1|36
1734787310000|2024-12-21 13:21:50|2276.99|2265.49|2275.28|2263.78|2277.04|2265.54|2275.23|2263.73|36
1734787320000|2024-12-21 13:22:00|2275.34|2263.84|2277.51|2266.01|2278.03|2266.53|2275.16|2263.66|36
1734787330000|2024-12-21 13:22:10|2276.98|2265.48|2277.17|2265.67|2277.61|2266.11|2275.38|2263.88|38
1734787340000|2024-12-21 13:22:20|2277.16|2265.66|2273.04|2261.54|2277.16|2265.66|2272.9|2261.4|34
1734787350000|2024-12-21 13:22:30|2272.28|2260.78|2273.9|2262.4|2274.13|2262.63|2272.05|2260.55|38
1734787360000|2024-12-21 13:22:40|2273.07|2261.57|2272.46|2260.96|2273.48|2261.98|2272.18|2260.68|35
1734787370000|2024-12-21 13:22:50|2272.42|2260.92|2272.16|2260.66|2273.76|2262.26|2271.46|2259.96|34
1734787380000|2024-12-21 13:23:00|2272.12|2260.62|2271.93|2260.43|2272.91|2261.41|2271.26|2259.76|39
1734787390000|2024-12-21 13:23:10|2271.57|2260.07|2268.52|2257.02|2272.01|2260.51|2268.39|2256.89|34
1734787400000|2024-12-21 13:23:20|2268.65|2257.15|2267.39|2255.89|2270.69|2259.19|2267.1|2255.6|36
1734787410000|2024-12-21 13:23:30|2268.06|2256.56|2268.96|2257.46|2269.5|2258|2267.93|2256.43|38
1734787420000|2024-12-21 13:23:40|2268.55|2257.05|2265.54|2254.04|2268.55|2257.05|2265.08|2253.58|36
1734787430000|2024-12-21 13:23:50|2265.45|2253.95|2263.46|2251.96|2265.45|2253.95|2263.07|2251.57|35
1734787440000|2024-12-21 13:24:00|2263.76|2252.26|2263.3|2251.8|2264.86|2253.36|2263.3|2251.8|39
1734787450000|2024-12-21 13:24:10|2263.09|2251.59|2262.55|2251.05|2263.66|2252.16|2262.55|2251.05|38
1734787460000|2024-12-21 13:24:20|2262.58|2251.08|2269.85|2258.35|2270.99|2259.49|2262.58|2251.08|40
1734787470000|2024-12-21 13:24:30|2269.43|2257.93|2268.41|2256.91|2270.86|2259.36|2267.37|2255.87|38
1734787480000|2024-12-21 13:24:40|2269.06|2257.56|2270.34|2258.84|2270.37|2258.87|2268.38|2256.88|38
1734787490000|2024-12-21 13:24:50|2270.29|2258.79|2269.33|2257.83|2270.29|2258.79|2266.28|2254.78|38
1734787500000|2024-12-21 13:25:00|2269.29|2257.79|2270.58|2259.08|2271.51|2260.01|2268.59|2257.09|39
1734787510000|2024-12-21 13:25:10|2270.56|2259.06|2269.55|2258.05|2271.14|2259.64|2268.46|2256.96|37
1734787520000|2024-12-21 13:25:20|2269.3|2257.8|2267.65|2256.15|2269.55|2258.05|2266.44|2254.94|40
1734787530000|2024-12-21 13:25:30|2267.59|2256.09|2267.74|2256.24|2269.45|2257.95|2267.59|2256.09|36
1734787540000|2024-12-21 13:25:40|2267.55|2256.05|2266.4|2254.9|2267.86|2256.36|2265.03|2253.53|36
1734787550000|2024-12-21 13:25:50|2266.13|2254.63|2262.22|2250.72|2266.13|2254.63|2262.22|2250.72|39
1734787560000|2024-12-21 13:26:00|2261.94|2250.44|2264.07|2252.57|2265.52|2254.02|2261.4|2249.9|38
1734787570000|2024-12-21 13:26:10|2263.81|2252.31|2261.85|2250.35|2264.41|2252.91|2260.58|2249.08|37
1734787580000|2024-12-21 13:26:20|2262|2250.5|2266.9|2255.4|2268.85|2257.35|2262|2250.5|40
1734787590000|2024-12-21 13:26:30|2266.91|2255.41|2264.54|2253.04|2266.91|2255.41|2263.94|2252.44|36
1734787600000|2024-12-21 13:26:40|2264.81|2253.31|2262.15|2250.65|2266.22|2254.72|2262.14|2250.64|38
1734787610000|2024-12-21 13:26:50|2262.16|2250.66|2261.34|2249.84|2262.31|2250.81|2260.51|2249.01|34
1734787620000|2024-12-21 13:27:00|2261.37|2249.87|2259.28|2247.78|2262.25|2250.75|2259.21|2247.71|38
1734787630000|2024-12-21 13:27:10|2259.34|2247.84|2259.09|2247.59|2260.1|2248.6|2258.31|2246.81|38
1734787640000|2024-12-21 13:27:20|2259.06|2247.56|2257.11|2245.61|2259.42|2247.92|2257.06|2245.56|37
1734787650000|2024-12-21 13:27:30|2256.77|2245.27|2255.87|2244.37|2256.79|2245.29|2254.12|2242.62|39
1734787660000|2024-12-21 13:27:40|2255.86|2244.36|2255.34|2243.84|2257.1|2245.6|2254.47|2242.97|39
1734787670000|2024-12-21 13:27:50|2254.72|2243.22|2253.98|2242.48|2254.74|2243.24|2253.43|2241.93|38
1734787680000|2024-12-21 13:28:00|2253.38|2241.88|2252.03|2240.53|2256.11|2244.61|2252.03|2240.53|37
1734787690000|2024-12-21 13:28:10|2252.25|2240.75|2255.84|2244.34|2257.83|2246.33|2252.25|2240.75|38
1734787700000|2024-12-21 13:28:20|2255.65|2244.15|2255.74|2244.24|2255.87|2244.37|2253.95|2242.45|38
1734787710000|2024-12-21 13:28:30|2255.79|2244.29|2255|2243.5|2257.51|2246.01|2255|2243.5|38
1734787720000|2024-12-21 13:28:40|2254.54|2243.04|2254.56|2243.06|2254.87|2243.37|2254.25|2242.75|40
1734787730000|2024-12-21 13:28:50|2254.17|2242.67|2249.66|2238.16|2254.17|2242.67|2249.66|2238.16|36
1734787740000|2024-12-21 13:29:00|2249.21|2237.71|2249.76|2238.26|2249.8|2238.3|2247.93|2236.43|39
1734787750000|2024-12-21 13:29:10|2249.85|2238.35|2251.72|2240.22|2252.34|2240.84|2249.85|2238.35|39
1734787760000|2024-12-21 13:29:20|2251.04|2239.54|2251.33|2239.83|2252.08|2240.58|2251.01|2239.51|37
1734787770000|2024-12-21 13:29:30|2251.31|2239.81|2251.09|2239.59|2251.99|2240.49|2249.92|2238.42|38
1734787780000|2024-12-21 13:29:40|2251.42|2239.92|2250.25|2238.75|2252.11|2240.61|2250.19|2238.69|36
1734787790000|2024-12-21 13:29:50|2250.37|2238.87|2253.69|2242.19|2254.08|2242.58|2250.24|2238.74|40
1734787800000|2024-12-21 13:30:00|2252.86|2241.36|2249.49|2237.99|2252.98|2241.48|2248.93|2237.43|40
1734787810000|2024-12-21 13:30:10|2249.35|2237.85|2260.34|2248.84|2260.34|2248.84|2249.35|2237.85|38
1734787820000|2024-12-21 13:30:20|2260.77|2249.27|2256.92|2245.42|2262.3|2250.8|2256.91|2245.41|40
1734787830000|2024-12-21 13:30:30|2255.88|2244.38|2257.24|2245.74|2258.04|2246.54|2255.51|2244.01|37
1734787840000|2024-12-21 13:30:40|2257.08|2245.58|2253.85|2242.35|2257.42|2245.92|2253.85|2242.35|36
1734787850000|2024-12-21 13:30:50|2253.96|2242.46|2252.43|2240.93|2254.52|2243.02|2252.35|2240.85|38
1734787860000|2024-12-21 13:31:00|2252.5|2241|2252.74|2241.24|2254.28|2242.78|2251.69|2240.19|38
1734787870000|2024-12-21 13:31:10|2252.5|2241|2253.17|2241.67|2255.35|2243.85|2252.36|2240.86|38
1734787880000|2024-12-21 13:31:20|2253.27|2241.77|2255.93|2244.43|2256.61|2245.11|2253.27|2241.77|38
1734787890000|2024-12-21 13:31:30|2255.98|2244.48|2252.65|2241.15|2255.98|2244.48|2250.83|2239.33|40
1734787900000|2024-12-21 13:31:40|2252.57|2241.07|2250.55|2239.05|2253.24|2241.74|2250.15|2238.65|39
1734787910000|2024-12-21 13:31:50|2250.68|2239.18|2247.43|2235.93|2250.68|2239.18|2246.7|2235.2|39
1734787920000|2024-12-21 13:32:00|2247.82|2236.32|2245.6|2234.1|2248.63|2238.46|2242.7|2232.59|40
1734787930000|2024-12-21 13:32:10|2245.52|2234.02|2245.22|2233.72|2247.26|2235.76|2245.16|2233.66|38
1734787940000|2024-12-21 13:32:20|2245.13|2233.63|2250.21|2238.71|2250.21|2238.71|2244.99|2233.49|37
1734787950000|2024-12-21 13:32:30|2249.79|2238.29|2250.85|2239.35|2251.26|2239.76|2247.62|2236.12|39
1734787960000|2024-12-21 13:32:40|2249.95|2238.45|2245.63|2234.13|2251.4|2239.9|2245.63|2234.13|39
1734787970000|2024-12-21 13:32:50|2245.73|2234.23|2243.37|2231.87|2248.08|2236.58|2243.37|2231.87|40
1734787980000|2024-12-21 13:33:00|2243.39|2231.89|2241.15|2229.65|2243.55|2232.05|2240.54|2229.04|40
1734787990000|2024-12-21 13:33:10|2241.05|2229.55|2238.61|2227.11|2241.32|2229.82|2238.61|2227.11|38
1734788000000|2024-12-21 13:33:20|2238.58|2227.08|2237.77|2226.27|2238.69|2227.19|2237.51|2226.01|37
1734788010000|2024-12-21 13:33:30|2237.35|2225.85|2242.51|2231.01|2242.51|2233.3|2232.89|2221.39|38
1734788020000|2024-12-21 13:33:40|2242.26|2230.76|2243.87|2232.37|2245.29|2233.79|2242.01|2230.51|39
1734788030000|2024-12-21 13:33:50|2244.23|2232.73|2251.7|2240.2|2252.03|2240.53|2244.23|2232.73|40
1734788040000|2024-12-21 13:34:00|2251.64|2240.14|2258.33|2246.83|2259.41|2247.91|2251.3|2239.8|39
1734788050000|2024-12-21 13:34:10|2258.83|2247.33|2258.48|2246.98|2259.41|2247.91|2253.64|2242.14|40
1734788060000|2024-12-21 13:34:20|2259.06|2247.56|2266.57|2255.07|2266.57|2255.07|2258.8|2247.3|40
1734788070000|2024-12-21 13:34:30|2267.03|2255.53|2260.86|2249.36|2267.03|2255.53|2260.66|2249.16|38
1734788080000|2024-12-21 13:34:40|2261.08|2249.58|2266.82|2255.32|2266.86|2255.36|2260.49|2248.99|39
1734788090000|2024-12-21 13:34:50|2266.77|2255.27|2268.61|2257.11|2269.49|2257.99|2266.1|2254.6|38
1734788100000|2024-12-21 13:35:00|2268.8|2257.3|2265.32|2253.82|2269.85|2258.35|2264.83|2253.33|40
1734788110000|2024-12-21 13:35:10|2265.53|2254.03|2268|2256.5|2269.03|2257.53|2265.5|2254|40
1734788120000|2024-12-21 13:35:20|2267.83|2256.33|2271.18|2259.68|2271.86|2260.36|2267.72|2256.22|40
1734788130000|2024-12-21 13:35:30|2271.55|2260.05|2273.15|2261.65|2273.95|2262.45|2271.55|2260.05|37
1734788140000|2024-12-21 13:35:40|2273.12|2261.62|2271.71|2260.21|2273.46|2261.96|2269.71|2258.21|39
1734788150000|2024-12-21 13:35:50|2271.63|2260.13|2271.28|2259.78|2272.74|2261.24|2270.77|2259.27|37
1734788160000|2024-12-21 13:36:00|2271.41|2259.91|2265.63|2254.13|2271.41|2259.91|2265.63|2254.13|39
1734788170000|2024-12-21 13:36:10|2265.68|2254.18|2267.97|2256.47|2267.97|2256.47|2265.46|2253.96|38
1734788180000|2024-12-21 13:36:20|2267.3|2255.8|2268.54|2257.04|2269.17|2257.67|2266.59|2255.09|40
1734788190000|2024-12-21 13:36:30|2268.3|2256.8|2273.93|2262.43|2273.94|2262.44|2268.3|2256.8|40
1734788200000|2024-12-21 13:36:40|2273.87|2262.37|2275.09|2263.59|2275.18|2263.68|2273.7|2262.2|39
1734788210000|2024-12-21 13:36:50|2275.14|2263.64|2272.29|2260.79|2275.64|2264.14|2272.29|2260.79|37
1734788220000|2024-12-21 13:37:00|2272.23|2260.73|2275.5|2264|2276.01|2264.51|2272.21|2260.71|40
1734788230000|2024-12-21 13:37:10|2275.78|2264.28|2278.02|2266.52|2278.18|2266.68|2275.78|2264.28|39
1734788240000|2024-12-21 13:37:20|2277.99|2266.49|2280.13|2268.63|2280.55|2269.05|2277.61|2266.11|39
1734788250000|2024-12-21 13:37:30|2280.4|2268.9|2281.55|2270.05|2281.73|2270.23|2280.4|2268.9|38
1734788260000|2024-12-21 13:37:40|2281.58|2270.08|2282.67|2271.17|2283.29|2271.79|2281.58|2270.08|39
1734788270000|2024-12-21 13:37:50|2282.33|2270.83|2282.82|2271.32|2283.33|2271.83|2282.17|2270.67|35
1734788280000|2024-12-21 13:38:00|2282.75|2271.25|2281.67|2270.17|2282.86|2271.36|2281.58|2270.08|40
1734788290000|2024-12-21 13:38:10|2281.4|2269.9|2277.71|2266.21|2281.4|2269.9|2277.59|2266.09|38
1734788300000|2024-12-21 13:38:20|2277.75|2266.25|2271.24|2259.74|2277.75|2266.25|2271.24|2259.74|33
1734788310000|2024-12-21 13:38:30|2271.25|2259.75|2272.32|2260.82|2274.73|2263.23|2271.25|2259.75|38
1734788320000|2024-12-21 13:38:40|2272.38|2260.88|2275.7|2264.2|2275.72|2264.22|2272.28|2260.78|39
1734788330000|2024-12-21 13:38:50|2275.79|2264.29|2277.01|2265.51|2277.37|2265.87|2275.68|2264.18|37
1734788340000|2024-12-21 13:39:00|2277.1|2265.6|2273.09|2261.59|2277.1|2265.6|2272.89|2261.39|40
1734788350000|2024-12-21 13:39:10|2273.46|2261.96|2276.69|2265.19|2276.76|2265.26|2273.46|2261.96|38
1734788360000|2024-12-21 13:39:20|2276.64|2265.14|2272.24|2260.74|2276.66|2265.16|2272.18|2260.68|39
1734788370000|2024-12-21 13:39:30|2272.94|2261.44|2275.91|2264.41|2275.91|2264.41|2271.63|2260.13|40
1734788380000|2024-12-21 13:39:40|2275.98|2264.48|2272.92|2261.42|2276.55|2265.05|2272.74|2261.24|39
1734788390000|2024-12-21 13:39:50|2273.05|2261.55|2269.4|2257.9|2273.19|2261.69|2268.72|2257.22|40
1734788400000|2024-12-21 13:40:00|2269.31|2257.81|2268.72|2257.22|2272.11|2260.61|2268.72|2257.22|40
1734788410000|2024-12-21 13:40:10|2268.37|2256.87|2268.27|2256.77|2269.68|2258.18|2266.73|2255.23|39
1734788420000|2024-12-21 13:40:20|2268.85|2257.35|2270.19|2258.69|2270.43|2258.93|2268.56|2257.06|39
1734788430000|2024-12-21 13:40:30|2270.15|2258.65|2265.69|2254.19|2270.65|2259.15|2265.6|2254.1|40
1734788440000|2024-12-21 13:40:40|2265.68|2254.18|2267.7|2256.2|2267.7|2256.2|2265.37|2253.87|39
1734788450000|2024-12-21 13:40:50|2267.96|2256.46|2267.13|2255.63|2268.58|2257.08|2266.85|2255.35|37
1734788460000|2024-12-21 13:41:00|2267.33|2255.83|2268.18|2256.68|2268.38|2256.88|2266.35|2254.85|37
1734788470000|2024-12-21 13:41:10|2268.52|2257.02|2272.01|2260.51|2272.25|2260.75|2268.07|2256.57|39
1734788480000|2024-12-21 13:41:20|2271.86|2260.36|2272.92|2261.42|2273.14|2261.64|2270.5|2259|39
1734788490000|2024-12-21 13:41:30|2273.02|2261.52|2270.56|2259.06|2273.1|2261.6|2270.56|2259.06|38
1734788500000|2024-12-21 13:41:40|2270.24|2258.74|2271.24|2259.74|2271.24|2259.74|2268.55|2257.05|40
1734788510000|2024-12-21 13:41:50|2271.35|2259.85|2270.5|2259|2271.65|2260.15|2269.66|2258.16|38
1734788520000|2024-12-21 13:42:00|2270.56|2259.06|2267.35|2255.85|2270.56|2259.06|2267.35|2255.85|38
1734788530000|2024-12-21 13:42:10|2267.27|2255.77|2273.73|2262.23|2273.83|2262.33|2267.26|2255.76|39
1734788540000|2024-12-21 13:42:20|2273.83|2262.33|2274.42|2262.92|2275.4|2263.9|2273.83|2262.33|36
1734788550000|2024-12-21 13:42:30|2274.08|2262.58|2273.67|2262.17|2274.14|2262.64|2272.57|2261.07|38
1734788560000|2024-12-21 13:42:40|2273.9|2262.4|2274.06|2262.56|2274.48|2262.98|2272.83|2261.33|39
1734788570000|2024-12-21 13:42:50|2273.98|2262.48|2275.97|2264.47|2276.1|2264.6|2273.98|2262.48|39
1734788580000|2024-12-21 13:43:00|2275.96|2264.46|2273.82|2262.32|2276.13|2264.63|2271.45|2259.95|39
1734788590000|2024-12-21 13:43:10|2273.79|2262.29|2273.8|2262.3|2275.13|2263.63|2273.74|2262.24|38
1734788600000|2024-12-21 13:43:20|2273.74|2262.24|2274.19|2262.69|2275.01|2263.51|2272.73|2261.23|39
1734788610000|2024-12-21 13:43:30|2274.13|2262.63|2273.44|2261.94|2274.2|2262.7|2273.29|2261.79|37
1734788620000|2024-12-21 13:43:40|2273.37|2261.87|2278.67|2267.17|2279.07|2267.57|2273.37|2261.87|40
1734788630000|2024-12-21 13:43:50|2278.73|2267.23|2279.69|2268.19|2280.22|2268.72|2278.09|2266.59|34
1734788640000|2024-12-21 13:44:00|2279.82|2268.32|2280.82|2269.32|2280.91|2269.41|2278.92|2267.42|37
1734788650000|2024-12-21 13:44:10|2281.18|2269.68|2284.08|2272.58|2284.08|2272.58|2281.01|2269.51|40
1734788660000|2024-12-21 13:44:20|2284.04|2272.54|2283.47|2271.97|2284.77|2273.27|2283.31|2271.81|38
1734788670000|2024-12-21 13:44:30|2283.51|2272.01|2282.79|2271.29|2283.52|2272.02|2282.31|2270.81|40
1734788680000|2024-12-21 13:44:40|2282.86|2271.36|2277.96|2266.46|2282.86|2271.36|2276.91|2265.41|39
1734788690000|2024-12-21 13:44:50|2277.87|2266.37|2277.48|2265.98|2278.75|2267.25|2277.15|2265.65|36
1734788700000|2024-12-21 13:45:00|2277.47|2265.97|2276.92|2265.42|2278.32|2266.82|2276.84|2265.34|38
1734788710000|2024-12-21 13:45:10|2276.91|2265.41|2278.74|2267.24|2278.74|2267.24|2276.55|2265.05|39
1734788720000|2024-12-21 13:45:20|2279.09|2267.59|2279.97|2268.47|2281.2|2269.7|2278.88|2267.38|38
1734788730000|2024-12-21 13:45:30|2279.83|2268.33|2282.36|2270.86|2282.36|2270.86|2279.83|2268.33|34
1734788740000|2024-12-21 13:45:40|2282.59|2271.09|2290.03|2278.53|2290.89|2279.39|2282.59|2271.09|39
1734788750000|2024-12-21 13:45:50|2290.07|2278.57|2292.22|2280.72|2292.22|2280.72|2290.07|2278.57|40
1734788760000|2024-12-21 13:46:00|2292.23|2280.73|2292.47|2280.97|2293.54|2282.04|2291.47|2279.97|40
1734788770000|2024-12-21 13:46:10|2292.52|2281.02|2293.61|2282.11|2293.89|2282.39|2291.17|2279.67|38
1734788780000|2024-12-21 13:46:20|2293.31|2281.81|2290.17|2278.67|2293.41|2281.91|2288.62|2277.12|38
1734788790000|2024-12-21 13:46:30|2289.87|2278.37|2290.6|2279.1|2290.6|2279.1|2288.67|2277.17|39
1734788800000|2024-12-21 13:46:40|2290.61|2279.11|2293.79|2282.29|2293.88|2282.38|2290.61|2279.11|38
1734788810000|2024-12-21 13:46:50|2293.66|2282.16|2294.44|2282.94|2295.26|2283.76|2293.39|2281.89|34
1734788820000|2024-12-21 13:47:00|2294.59|2283.09|2295.02|2283.52|2295.25|2283.75|2293.03|2281.53|37
1734788830000|2024-12-21 13:47:10|2295.32|2283.82|2297.04|2285.54|2298.39|2286.89|2295.32|2283.82|34
1734788840000|2024-12-21 13:47:20|2296.62|2285.12|2295.23|2283.73|2298.37|2286.87|2294.37|2282.87|38
1734788850000|2024-12-21 13:47:30|2295.06|2283.56|2295.56|2284.06|2297.14|2285.64|2294.93|2283.43|37
1734788860000|2024-12-21 13:47:40|2295.52|2284.02|2295.72|2284.22|2295.72|2284.22|2293.63|2282.13|36
1734788870000|2024-12-21 13:47:50|2296.06|2284.56|2295.91|2284.41|2296.97|2285.47|2295.86|2284.36|39
1734788880000|2024-12-21 13:48:00|2295.73|2284.23|2296.06|2284.56|2296.17|2284.67|2294.04|2282.54|36
1734788890000|2024-12-21 13:48:10|2295.69|2284.19|2296.8|2285.3|2296.88|2285.38|2295.12|2283.62|37
1734788900000|2024-12-21 13:48:20|2297.06|2285.56|2300.73|2289.23|2300.73|2289.23|2297.06|2285.56|38
1734788910000|2024-12-21 13:48:30|2300.74|2289.24|2298.15|2286.65|2300.77|2289.27|2297.58|2286.08|38
1734788920000|2024-12-21 13:48:40|2298.16|2286.66|2297.69|2286.19|2299.25|2287.75|2297.53|2286.03|36
1734788930000|2024-12-21 13:48:50|2297.61|2286.11|2298.7|2287.2|2298.84|2287.34|2296.91|2285.41|38
1734788940000|2024-12-21 13:49:00|2298.38|2286.88|2295.95|2284.45|2298.38|2286.88|2295.95|2284.45|40
1734788950000|2024-12-21 13:49:10|2296.04|2284.54|2293.78|2282.28|2296.34|2284.84|2293.78|2282.28|40
1734788960000|2024-12-21 13:49:20|2293.65|2282.15|2294.3|2282.8|2294.81|2283.31|2293.4|2281.9|35
1734788970000|2024-12-21 13:49:30|2294.26|2282.76|2295.96|2284.46|2295.98|2284.48|2293.36|2281.86|36
1734788980000|2024-12-21 13:49:40|2296|2284.5|2297.08|2285.58|2297.49|2285.99|2295.14|2283.64|37
1734788990000|2024-12-21 13:49:50|2297.07|2285.57|2297.78|2286.28|2297.78|2286.28|2297.07|2285.57|34
1734789000000|2024-12-21 13:50:00|2298.41|2286.91|2290.76|2279.26|2298.77|2287.27|2290.74|2279.24|36
1734789010000|2024-12-21 13:50:10|2290.73|2279.23|2289.03|2277.53|2290.77|2279.27|2287.09|2275.59|40
1734789020000|2024-12-21 13:50:20|2289.02|2277.52|2286.5|2275|2290.05|2278.55|2286.5|2275|38
1734789030000|2024-12-21 13:50:30|2286.45|2274.95|2284.11|2272.61|2286.73|2275.23|2284.11|2272.61|38
1734789040000|2024-12-21 13:50:40|2284.24|2272.74|2282.01|2270.51|2284.57|2273.07|2281.4|2269.9|34
1734789050000|2024-12-21 13:50:50|2281.63|2270.13|2279.7|2268.2|2282.16|2270.66|2279.7|2268.2|38
1734789060000|2024-12-21 13:51:00|2279.48|2267.98|2280.49|2268.99|2282.65|2271.15|2278.77|2267.27|40
1734789070000|2024-12-21 13:51:10|2280.64|2269.14|2276.97|2265.47|2280.64|2269.14|2276.5|2265|37
1734789080000|2024-12-21 13:51:20|2276.88|2265.38|2273.28|2261.78|2276.88|2265.38|2273.28|2261.78|40
1734789090000|2024-12-21 13:51:30|2273.3|2261.8|2276.34|2264.84|2276.34|2264.84|2271.84|2260.34|39
1734789100000|2024-12-21 13:51:40|2276.36|2264.86|2279.37|2267.87|2279.71|2268.21|2275.81|2264.31|40
1734789110000|2024-12-21 13:51:50|2279.42|2267.92|2280.8|2269.3|2282.36|2270.86|2279.34|2267.84|39
1734789120000|2024-12-21 13:52:00|2280.45|2268.95|2277.35|2265.85|2280.86|2269.36|2277.35|2265.85|39
1734789130000|2024-12-21 13:52:10|2278.33|2266.83|2281.52|2270.02|2282.33|2270.83|2278.33|2266.83|39
1734789140000|2024-12-21 13:52:20|2281.55|2270.05|2281.54|2270.04|2282.54|2271.04|2281.13|2269.63|39
1734789150000|2024-12-21 13:52:30|2281.61|2270.11|2285.95|2274.45|2285.95|2274.45|2281.22|2269.72|37
1734789160000|2024-12-21 13:52:40|2286.05|2274.55|2287.39|2275.89|2288.4|2276.9|2285.94|2274.44|38
1734789170000|2024-12-21 13:52:50|2287.18|2275.68|2286.07|2274.57|2287.18|2275.68|2284.43|2272.93|40
1734789180000|2024-12-21 13:53:00|2286.08|2274.58|2286.97|2275.47|2287.15|2275.65|2283.25|2271.75|39
1734789190000|2024-12-21 13:53:10|2287.29|2275.79|2287.04|2275.54|2288.22|2276.72|2286.93|2275.43|39
1734789200000|2024-12-21 13:53:20|2287.05|2275.55|2284.12|2272.62|2287.05|2275.55|2284.12|2272.62|39
1734789210000|2024-12-21 13:53:30|2284.33|2272.83|2285.88|2274.38|2285.92|2274.42|2283.9|2272.4|36
1734789220000|2024-12-21 13:53:40|2285.79|2274.29|2284.43|2272.93|2285.79|2274.29|2284.23|2272.73|32
1734789230000|2024-12-21 13:53:50|2284.71|2273.21|2282.64|2271.14|2285|2273.5|2282.6|2271.1|33
1734789240000|2024-12-21 13:54:00|2282.66|2271.16|2286.19|2274.69|2286.59|2275.09|2282.66|2271.16|33
1734789250000|2024-12-21 13:54:10|2286.16|2274.66|2285.52|2274.02|2287.77|2276.27|2285.52|2274.02|40
1734789260000|2024-12-21 13:54:20|2285.28|2273.78|2283.63|2272.13|2287.16|2275.66|2282.84|2271.34|40
1734789270000|2024-12-21 13:54:30|2283.66|2272.16|2285.27|2273.77|2285.8|2274.3|2283.66|2272.16|39
1734789280000|2024-12-21 13:54:40|2285.11|2273.61|2283.7|2272.2|2285.11|2273.61|2283.7|2272.2|36
1734789290000|2024-12-21 13:54:50|2283.21|2271.71|2279.16|2267.66|2283.21|2271.71|2279.16|2267.66|37
1734789300000|2024-12-21 13:55:00|2279.15|2267.65|2280.15|2268.65|2281.17|2269.67|2277.82|2266.32|37
1734789310000|2024-12-21 13:55:10|2279.76|2268.26|2276.25|2264.75|2279.76|2268.26|2276.13|2264.63|37
1734789320000|2024-12-21 13:55:20|2276.2|2264.7|2278.01|2266.51|2278.18|2266.68|2276.19|2264.69|37
1734789330000|2024-12-21 13:55:30|2277.95|2266.45|2282.47|2270.97|2282.54|2271.04|2277.2|2265.7|37
1734789340000|2024-12-21 13:55:40|2282.54|2271.04|2282.82|2271.32|2283.32|2271.82|2282.05|2270.55|39
1734789350000|2024-12-21 13:55:50|2282.85|2271.35|2285.41|2273.91|2285.41|2273.91|2281.86|2270.36|38
1734789360000|2024-12-21 13:56:00|2285.2|2273.7|2286.73|2275.23|2286.73|2275.23|2283.65|2272.15|39
1734789370000|2024-12-21 13:56:10|2287.06|2275.56|2288.05|2276.55|2288.07|2276.57|2286.11|2274.61|39
1734789380000|2024-12-21 13:56:20|2288.09|2276.59|2287.01|2275.51|2288.21|2276.71|2286.08|2274.58|39
1734789390000|2024-12-21 13:56:30|2286.82|2275.32|2286.96|2275.46|2290.08|2278.58|2286.79|2275.29|40
1734789400000|2024-12-21 13:56:40|2286.98|2275.48|2287.9|2276.4|2287.9|2276.4|2286.19|2274.69|37
1734789410000|2024-12-21 13:56:50|2288.46|2276.96|2287.45|2275.95|2290.16|2278.66|2287.45|2275.95|35
1734789420000|2024-12-21 13:57:00|2286.96|2275.46|2288.87|2277.37|2289.04|2277.54|2286.27|2274.77|37
1734789430000|2024-12-21 13:57:10|2289.17|2277.67|2291.49|2279.99|2291.49|2279.99|2289.17|2277.67|33
1734789440000|2024-12-21 13:57:20|2291.5|2280|2290.9|2279.4|2292.03|2280.53|2288.72|2277.22|35
1734789450000|2024-12-21 13:57:30|2290.95|2279.45|2289.45|2277.95|2290.95|2279.45|2289.05|2277.55|38
1734789460000|2024-12-21 13:57:40|2289.48|2277.98|2291.82|2280.32|2291.82|2280.32|2289.06|2277.56|39
1734789470000|2024-12-21 13:57:50|2291.94|2280.44|2293.16|2281.66|2294.27|2282.77|2291.94|2280.44|37
1734789480000|2024-12-21 13:58:00|2292.45|2280.95|2290.03|2278.53|2292.5|2281|2288.93|2277.43|38
1734789490000|2024-12-21 13:58:10|2289.82|2278.32|2291.71|2280.21|2292.16|2280.66|2289.35|2277.85|38
1734789500000|2024-12-21 13:58:20|2291.89|2280.39|2290.41|2278.91|2292.03|2280.53|2289.94|2278.44|36
1734789510000|2024-12-21 13:58:30|2290.5|2279|2290.2|2278.7|2291.22|2279.72|2289.9|2278.4|37
1734789520000|2024-12-21 13:58:40|2290.46|2278.96|2293.17|2281.67|2293.53|2282.03|2290.46|2278.96|37
1734789530000|2024-12-21 13:58:50|2293.48|2281.98|2298.49|2286.99|2298.5|2287|2293.48|2281.98|36
1734789540000|2024-12-21 13:59:00|2298.47|2286.97|2299.75|2288.25|2299.75|2288.25|2295.17|2283.67|39
1734789550000|2024-12-21 13:59:10|2299.96|2288.46|2299.7|2288.2|2301.09|2289.59|2299.26|2287.76|35
1734789560000|2024-12-21 13:59:20|2299.97|2288.47|2297.28|2285.78|2300.06|2288.56|2297.05|2285.55|34
1734789570000|2024-12-21 13:59:30|2297.38|2285.88|2294.91|2283.41|2297.38|2285.88|2294.91|2283.41|37
1734789580000|2024-12-21 13:59:40|2294.63|2283.13|2290.98|2279.48|2294.63|2283.13|2290.98|2279.48|37
1734789590000|2024-12-21 13:59:50|2291.01|2279.51|2289.99|2278.49|2291.01|2279.51|2289.99|2278.49|34
1734789600000|2024-12-21 14:00:00|2289.49|2277.99|2291.85|2280.35|2292.08|2280.58|2288.22|2276.72|38
1734789610000|2024-12-21 14:00:10|2291.64|2280.14|2289.6|2278.1|2292.66|2281.16|2289.58|2278.08|40
1734789620000|2024-12-21 14:00:20|2289.8|2278.3|2293.72|2282.22|2293.72|2282.22|2289.8|2278.3|38
1734789630000|2024-12-21 14:00:30|2293.82|2282.32|2295.81|2284.31|2296.18|2284.68|2293.82|2282.32|34
1734789640000|2024-12-21 14:00:40|2295.89|2284.39|2292.92|2281.42|2295.89|2284.39|2292.8|2281.3|36
1734789650000|2024-12-21 14:00:50|2292.9|2281.4|2293.91|2282.41|2294.48|2282.98|2292.8|2281.3|40
1734789660000|2024-12-21 14:01:00|2293.7|2282.2|2296.81|2285.31|2297.3|2285.8|2293.7|2282.2|39
1734789670000|2024-12-21 14:01:10|2296.69|2285.19|2298.47|2286.97|2298.47|2286.97|2296.09|2284.59|36
1734789680000|2024-12-21 14:01:20|2298.55|2287.05|2297.99|2286.49|2298.78|2287.28|2296.72|2285.22|37
1734789690000|2024-12-21 14:01:30|2297.96|2286.46|2301.18|2289.68|2301.25|2289.75|2297.58|2286.08|39
1734789700000|2024-12-21 14:01:40|2300.89|2289.39|2299.86|2288.36|2300.9|2289.4|2299.86|2288.36|37
1734789710000|2024-12-21 14:01:50|2299.9|2288.4|2303.7|2292.2|2303.7|2292.2|2298.31|2286.81|38
1734789720000|2024-12-21 14:02:00|2303.85|2292.35|2304.25|2292.75|2305.41|2293.91|2303.85|2292.35|39
1734789730000|2024-12-21 14:02:10|2304.14|2292.64|2304.15|2292.65|2304.41|2292.91|2302.64|2291.14|39
1734789740000|2024-12-21 14:02:20|2304.24|2292.74|2305.18|2293.68|2305.95|2294.45|2303.96|2292.46|39
1734789750000|2024-12-21 14:02:30|2305.15|2293.65|2306.47|2294.97|2307.96|2296.46|2304.73|2293.23|39
1734789760000|2024-12-21 14:02:40|2306.55|2295.05|2306.48|2294.98|2306.55|2295.05|2304.46|2292.96|39
1734789770000|2024-12-21 14:02:50|2306.56|2295.06|2307.09|2295.59|2307.09|2295.59|2306.33|2294.83|35
1734789780000|2024-12-21 14:03:00|2307.08|2295.58|2307.12|2295.62|2307.37|2295.87|2305.8|2294.3|37
1734789790000|2024-12-21 14:03:10|2307.18|2295.68|2307.43|2295.93|2308.95|2297.45|2307.14|2295.64|37
1734789800000|2024-12-21 14:03:20|2307.41|2295.91|2305.53|2294.03|2307.41|2295.91|2305.12|2293.62|38
1734789810000|2024-12-21 14:03:30|2305.58|2294.08|2305.39|2293.89|2306.17|2294.67|2305.07|2293.57|38
1734789820000|2024-12-21 14:03:40|2305.18|2293.68|2307.37|2295.87|2308.03|2296.53|2304.92|2293.42|35
1734789830000|2024-12-21 14:03:50|2307.33|2295.83|2310.19|2298.69|2310.19|2298.69|2307.1|2295.6|35
1734789840000|2024-12-21 14:04:00|2309.96|2298.46|2309.32|2297.82|2310.19|2298.69|2308.02|2296.52|37
1734789850000|2024-12-21 14:04:10|2309.35|2297.85|2308.06|2296.56|2309.35|2297.85|2307.26|2295.76|38
1734789860000|2024-12-21 14:04:20|2308.08|2296.58|2307.78|2296.28|2308.39|2296.89|2305.72|2294.22|38
1734789870000|2024-12-21 14:04:30|2308.2|2296.7|2310|2298.5|2310.28|2298.78|2308.2|2296.7|39
1734789880000|2024-12-21 14:04:40|2309.84|2298.34|2313.76|2302.26|2313.76|2302.26|2307.74|2296.24|38
1734789890000|2024-12-21 14:04:50|2313.85|2302.35|2316.22|2304.72|2316.63|2305.13|2313.85|2302.35|35
1734789900000|2024-12-21 14:05:00|2316.33|2304.83|2304.26|2292.76|2316.4|2304.9|2303.75|2292.25|39
1734789910000|2024-12-21 14:05:10|2304.39|2292.89|2300.9|2289.4|2305.26|2293.76|2300.28|2288.78|38
1734789920000|2024-12-21 14:05:20|2300.8|2289.3|2298.93|2287.43|2301.23|2289.73|2296.92|2285.42|37
1734789930000|2024-12-21 14:05:30|2299.57|2288.07|2298.78|2287.28|2300.83|2289.33|2298.73|2287.23|40
1734789940000|2024-12-21 14:05:40|2298.8|2287.3|2302.1|2290.6|2302.1|2290.6|2297.76|2286.26|39
1734789950000|2024-12-21 14:05:50|2302.32|2290.82|2302.16|2290.66|2303.85|2292.35|2301.44|2289.94|39
1734789960000|2024-12-21 14:06:00|2302.26|2290.76|2297.34|2285.84|2303.79|2292.29|2297.34|2285.84|40
1734789970000|2024-12-21 14:06:10|2297.47|2285.97|2294.17|2282.67|2297.47|2285.97|2293.66|2282.16|37
1734789980000|2024-12-21 14:06:20|2294.1|2282.6|2292.69|2281.19|2294.1|2282.6|2290.33|2278.83|35
1734789990000|2024-12-21 14:06:30|2292.72|2281.22|2293.98|2282.48|2293.98|2282.48|2292.25|2280.75|36
1734790000000|2024-12-21 14:06:40|2294.36|2282.86|2296.45|2284.95|2297.96|2286.46|2294.36|2282.86|37
1734790010000|2024-12-21 14:06:50|2296.92|2285.42|2297.8|2286.3|2298.16|2286.66|2296.05|2284.55|37
1734790020000|2024-12-21 14:07:00|2297.81|2286.31|2297.66|2286.16|2300.12|2288.62|2297.2|2285.7|38
1734790030000|2024-12-21 14:07:10|2297.74|2286.24|2301.6|2290.1|2301.6|2290.1|2297.74|2286.24|38
1734790040000|2024-12-21 14:07:20|2301.65|2290.15|2304.94|2293.44|2304.94|2293.44|2301.65|2290.15|39
1734790050000|2024-12-21 14:07:30|2304.92|2293.42|2302.45|2290.95|2304.92|2293.42|2302.38|2290.88|38
1734790060000|2024-12-21 14:07:40|2302.49|2290.99|2303.05|2291.55|2303.76|2292.26|2301.96|2290.46|40
1734790070000|2024-12-21 14:07:50|2303.15|2291.65|2304.93|2293.43|2305.35|2293.85|2302.81|2291.31|40
1734790080000|2024-12-21 14:08:00|2304.74|2293.24|2307.06|2295.56|2307.06|2295.56|2303.27|2291.77|37
1734790090000|2024-12-21 14:08:10|2307.02|2295.52|2308.45|2296.95|2308.6|2297.1|2306.88|2295.38|38
1734790100000|2024-12-21 14:08:20|2308.49|2296.99|2306.65|2295.15|2308.62|2297.12|2306.48|2294.98|36
1734790110000|2024-12-21 14:08:30|2306.24|2294.74|2306.91|2295.41|2306.98|2295.48|2305.98|2294.48|39
1734790120000|2024-12-21 14:08:40|2306.85|2295.35|2301.88|2290.38|2306.85|2295.35|2301.83|2290.33|37
1734790130000|2024-12-21 14:08:50|2302.07|2290.57|2298.94|2287.44|2302.07|2290.57|2298.94|2287.44|39
1734790140000|2024-12-21 14:09:00|2298.85|2287.35|2300.97|2289.47|2301.29|2289.79|2298.28|2286.78|40
1734790150000|2024-12-21 14:09:10|2301.04|2289.54|2303.3|2291.8|2303.3|2291.8|2300.67|2289.17|38
1734790160000|2024-12-21 14:09:20|2303.36|2291.86|2299.44|2287.94|2303.36|2291.86|2299.44|2287.94|38
1734790170000|2024-12-21 14:09:30|2299.48|2287.98|2299.8|2288.3|2300.3|2288.8|2298.96|2287.46|38
1734790180000|2024-12-21 14:09:40|2299.76|2288.26|2299.93|2288.43|2300.09|2288.59|2298.9|2287.4|38
1734790190000|2024-12-21 14:09:50|2300.2|2288.7|2300.99|2289.49|2301.01|2289.51|2299.95|2288.45|30
1734790200000|2024-12-21 14:10:00|2301.18|2289.68|2301.49|2289.99|2302.3|2290.8|2300.28|2288.78|39
1734790210000|2024-12-21 14:10:10|2301.58|2290.08|2298.87|2287.37|2301.92|2290.42|2298.84|2287.34|39
1734790220000|2024-12-21 14:10:20|2298.95|2287.45|2302.81|2291.31|2302.92|2291.42|2298.95|2287.45|35
1734790230000|2024-12-21 14:10:30|2302.78|2291.28|2303.11|2291.61|2303.11|2291.61|2301.99|2290.49|35
1734790240000|2024-12-21 14:10:40|2303.28|2291.78|2303.09|2291.59|2305.6|2294.1|2303.01|2291.51|39
1734790250000|2024-12-21 14:10:50|2303.1|2291.6|2302.78|2291.28|2303.28|2291.78|2301.25|2289.75|38
1734790260000|2024-12-21 14:11:00|2302.7|2291.2|2302.07|2290.57|2303.41|2291.91|2301.12|2289.62|37
1734790270000|2024-12-21 14:11:10|2301.99|2290.49|2303.91|2292.41|2304.94|2293.44|2301.99|2290.49|36
1734790280000|2024-12-21 14:11:20|2303.87|2292.37|2306.5|2295|2306.73|2295.23|2303.11|2291.61|39
1734790290000|2024-12-21 14:11:30|2306.27|2294.77|2304.74|2293.24|2306.27|2294.77|2304.13|2292.63|40
1734790300000|2024-12-21 14:11:40|2304.79|2293.29|2303.98|2292.48|2304.91|2293.41|2303.73|2292.23|36
1734790310000|2024-12-21 14:11:50|2303.9|2292.4|2302.29|2290.79|2304.01|2292.51|2302.24|2290.74|38
1734790320000|2024-12-21 14:12:00|2302.37|2290.87|2302|2290.5|2302.37|2290.87|2300.15|2288.65|37
1734790330000|2024-12-21 14:12:10|2301.94|2290.44|2305.45|2293.95|2305.73|2294.23|2301.94|2290.44|35
1734790340000|2024-12-21 14:12:20|2305.02|2293.52|2302.76|2291.26|2305.7|2294.2|2302.75|2291.25|38
1734790350000|2024-12-21 14:12:30|2302.78|2291.28|2304.47|2292.97|2304.47|2292.97|2302.13|2290.63|38
1734790360000|2024-12-21 14:12:40|2304.61|2293.11|2305.12|2293.62|2305.12|2293.62|2303.63|2292.13|39
1734790370000|2024-12-21 14:12:50|2305.18|2293.68|2303.95|2292.45|2305.29|2293.79|2303.83|2292.33|36
1734790380000|2024-12-21 14:13:00|2304.26|2292.76|2303.85|2292.35|2304.77|2293.27|2302.97|2291.47|38
1734790390000|2024-12-21 14:13:10|2303.91|2292.41|2303.73|2292.23|2304.73|2293.23|2302.97|2291.47|39
1734790400000|2024-12-21 14:13:20|2303.68|2292.18|2302.84|2291.34|2303.68|2292.18|2302.16|2290.66|37
1734790410000|2024-12-21 14:13:30|2302.93|2291.43|2304.8|2293.3|2304.8|2293.3|2302.93|2291.43|34
1734790420000|2024-12-21 14:13:40|2304.69|2293.19|2305.75|2294.25|2306.18|2294.68|2304.61|2293.11|39
1734790430000|2024-12-21 14:13:50|2305.84|2294.34|2305.08|2293.58|2306.04|2294.54|2304.79|2293.29|34
1734790440000|2024-12-21 14:14:00|2305.06|2293.56|2306.89|2295.39|2306.89|2295.39|2304.71|2293.21|37
1734790450000|2024-12-21 14:14:10|2307.07|2295.57|2310.97|2299.47|2311.32|2299.82|2306.99|2295.49|36
1734790460000|2024-12-21 14:14:20|2310.91|2299.41|2306.89|2295.39|2311.03|2299.53|2306.89|2295.39|35
1734790470000|2024-12-21 14:14:30|2307.02|2295.52|2306.98|2295.48|2307.36|2295.86|2305.97|2294.47|34
1734790480000|2024-12-21 14:14:40|2306.96|2295.46|2306.83|2295.33|2307.91|2296.41|2306.11|2294.61|34
1734790490000|2024-12-21 14:14:50|2306.65|2295.15|2306.89|2295.39|2307.07|2295.57|2306|2294.5|35
1734790500000|2024-12-21 14:15:00|2306.92|2295.42|2301.49|2289.99|2306.98|2295.48|2300.77|2289.27|36
1734790510000|2024-12-21 14:15:10|2301.52|2290.02|2297.56|2286.06|2301.56|2290.06|2297.12|2285.62|39
1734790520000|2024-12-21 14:15:20|2297.48|2285.98|2300.02|2288.52|2300.02|2288.52|2297.48|2285.98|40
1734790530000|2024-12-21 14:15:30|2300.13|2288.63|2303.03|2291.53|2304.02|2292.52|2299.6|2288.1|38
1734790540000|2024-12-21 14:15:40|2303.04|2291.54|2306.61|2295.11|2306.69|2295.19|2302.85|2291.35|36
1734790550000|2024-12-21 14:15:50|2306.42|2294.92|2304.84|2293.34|2306.51|2295.01|2304.68|2293.18|39
1734790560000|2024-12-21 14:16:00|2304.8|2293.3|2306.14|2294.64|2309.05|2297.55|2304.8|2293.3|40
1734790570000|2024-12-21 14:16:10|2306.09|2294.59|2305.38|2293.88|2306.89|2295.39|2304.97|2293.47|37
1734790580000|2024-12-21 14:16:20|2305.39|2293.89|2304.66|2293.16|2305.89|2294.39|2304.08|2292.58|38
1734790590000|2024-12-21 14:16:30|2304.78|2293.28|2306.31|2294.81|2306.31|2294.81|2304.78|2293.28|38
1734790600000|2024-12-21 14:16:40|2306.3|2294.8|2309.06|2297.56|2309.06|2297.56|2306.1|2294.6|37
1734790610000|2024-12-21 14:16:50|2309.02|2297.52|2310.85|2299.35|2310.86|2299.36|2308.99|2297.49|36
1734790620000|2024-12-21 14:17:00|2310.86|2299.36|2307.89|2296.39|2310.86|2299.36|2306.78|2295.28|36
1734790630000|2024-12-21 14:17:10|2308.24|2296.74|2306.94|2295.44|2308.47|2296.97|2305.64|2294.14|39
1734790640000|2024-12-21 14:17:20|2306.99|2295.49|2306.64|2295.14|2307.1|2295.6|2305.51|2294.01|36
1734790650000|2024-12-21 14:17:30|2306.88|2295.38|2307.03|2295.53|2307.99|2296.49|2306.88|2295.38|33
1734790660000|2024-12-21 14:17:40|2307.04|2295.54|2306|2294.5|2307.08|2295.58|2304.93|2293.43|35
1734790670000|2024-12-21 14:17:50|2305.98|2294.48|2307.13|2295.63|2307.32|2295.82|2305.2|2293.7|35
1734790680000|2024-12-21 14:18:00|2307.28|2295.78|2306.78|2295.28|2308.04|2296.54|2304.7|2293.2|38
1734790690000|2024-12-21 14:18:10|2306.8|2295.3|2307.23|2295.73|2307.94|2296.44|2306.1|2294.6|38
1734790700000|2024-12-21 14:18:20|2307.54|2296.04|2308.38|2296.88|2308.97|2297.47|2306.94|2295.44|37
1734790710000|2024-12-21 14:18:30|2308.06|2296.56|2307.83|2296.33|2308.06|2296.56|2306.88|2295.38|39
1734790720000|2024-12-21 14:18:40|2307.84|2296.34|2309.02|2297.52|2309.03|2297.53|2307.17|2295.67|39
1734790730000|2024-12-21 14:18:50|2309.03|2297.53|2310.69|2299.19|2310.69|2299.19|2308.76|2297.26|33
1734790740000|2024-12-21 14:19:00|2310.83|2299.33|2308.95|2297.45|2311.27|2299.77|2308.95|2297.45|38
1734790750000|2024-12-21 14:19:10|2308.99|2297.49|2308.2|2296.7|2310.23|2298.73|2307.24|2295.74|38
1734790760000|2024-12-21 14:19:20|2308.56|2297.06|2309.07|2297.57|2310.17|2298.67|2308.56|2297.06|36
1734790770000|2024-12-21 14:19:30|2309.19|2297.69|2311.31|2299.81|2311.31|2299.81|2308.48|2296.98|37
1734790780000|2024-12-21 14:19:40|2311.33|2299.83|2311.35|2299.85|2312.04|2300.54|2310.92|2299.42|34
1734790790000|2024-12-21 14:19:50|2311.51|2300.01|2310.45|2298.95|2311.93|2300.43|2310.23|2298.73|36
1734790800000|2024-12-21 14:20:00|2310.3|2298.8|2311.45|2299.95|2312.17|2300.67|2310.3|2298.8|37
1734790810000|2024-12-21 14:20:10|2311.41|2299.91|2311.41|2299.91|2312.21|2300.71|2311|2299.5|38
1734790820000|2024-12-21 14:20:20|2311.4|2299.9|2310.7|2299.2|2311.4|2299.9|2308.41|2296.91|37
1734790830000|2024-12-21 14:20:30|2310.72|2299.22|2308.12|2296.62|2310.72|2299.22|2308.12|2296.62|36
1734790840000|2024-12-21 14:20:40|2308.14|2296.64|2305.52|2294.02|2308.14|2296.64|2305.43|2293.93|35
1734790850000|2024-12-21 14:20:50|2305.48|2293.98|2305.07|2293.57|2306.27|2294.77|2304.2|2292.7|36
1734790860000|2024-12-21 14:21:00|2304.95|2293.45|2298.35|2286.85|2305.02|2293.52|2298.35|2286.85|38
1734790870000|2024-12-21 14:21:10|2298.08|2286.58|2301.26|2289.76|2301.34|2289.84|2296.51|2285.01|39
1734790880000|2024-12-21 14:21:20|2301.15|2289.65|2301.21|2289.71|2301.36|2289.86|2299.86|2288.36|39
1734790890000|2024-12-21 14:21:30|2301.59|2290.09|2300.4|2288.9|2301.59|2290.09|2299.2|2287.7|38
1734790900000|2024-12-21 14:21:40|2300.44|2288.94|2297.68|2286.18|2300.48|2288.98|2297.1|2285.6|37
1734790910000|2024-12-21 14:21:50|2297.48|2285.98|2298.47|2286.97|2299.1|2287.6|2296.62|2285.12|39
1734790920000|2024-12-21 14:22:00|2298.44|2286.94|2296.17|2284.67|2299.12|2287.62|2296.17|2284.67|38
1734790930000|2024-12-21 14:22:10|2296.12|2284.62|2295.09|2283.59|2296.12|2284.62|2293|2281.5|39
1734790940000|2024-12-21 14:22:20|2295.08|2283.58|2296.4|2284.9|2297.64|2286.14|2295.08|2283.58|35
1734790950000|2024-12-21 14:22:30|2296.36|2284.86|2293.94|2282.44|2296.49|2284.99|2293.18|2281.68|39
1734790960000|2024-12-21 14:22:40|2293.99|2282.49|2294.46|2282.96|2294.46|2282.96|2293.46|2281.96|35
1734790970000|2024-12-21 14:22:50|2294.27|2282.77|2294.64|2283.14|2294.66|2283.16|2293.62|2282.12|32
1734790980000|2024-12-21 14:23:00|2294.58|2283.08|2297.46|2285.96|2298.62|2287.12|2294.58|2283.08|36
1734790990000|2024-12-21 14:23:10|2297.5|2286|2297.87|2286.37|2298.55|2287.05|2297.38|2285.88|39
1734791000000|2024-12-21 14:23:20|2297.84|2286.34|2296.41|2284.91|2297.85|2286.35|2295.55|2284.05|37
1734791010000|2024-12-21 14:23:30|2296.36|2284.86|2296.01|2284.51|2296.36|2284.86|2295.04|2283.54|33
1734791020000|2024-12-21 14:23:40|2296.1|2284.6|2293.4|2281.9|2296.1|2284.6|2292.71|2281.21|37
1734791030000|2024-12-21 14:23:50|2293.13|2281.63|2291.41|2279.91|2293.13|2281.63|2290.78|2279.28|39
1734791040000|2024-12-21 14:24:00|2291.42|2279.92|2289.73|2278.23|2292.56|2281.06|2289.73|2278.23|37
1734791050000|2024-12-21 14:24:10|2289.36|2277.86|2290.34|2278.84|2291.25|2279.75|2288.56|2277.06|39
1734791060000|2024-12-21 14:24:20|2290.38|2278.88|2291.22|2279.72|2291.26|2279.76|2290.05|2278.55|36
1734791070000|2024-12-21 14:24:30|2291.18|2279.68|2288|2276.5|2291.18|2279.68|2287.5|2276|38
1734791080000|2024-12-21 14:24:40|2288.04|2276.54|2287.38|2275.88|2288.31|2276.81|2287.14|2275.64|33
1734791090000|2024-12-21 14:24:50|2287.36|2275.86|2287.58|2276.08|2288.31|2276.81|2287.14|2275.64|35
1734791100000|2024-12-21 14:25:00|2287.65|2276.15|2283.68|2272.18|2287.93|2276.43|2283.68|2272.18|39
1734791110000|2024-12-21 14:25:10|2283.7|2272.2|2285.74|2274.24|2286.08|2274.58|2283.7|2272.2|40
1734791120000|2024-12-21 14:25:20|2285.63|2274.13|2284.56|2273.06|2285.65|2274.15|2284.45|2272.95|39
1734791130000|2024-12-21 14:25:30|2284.55|2273.05|2284.28|2272.78|2284.99|2273.49|2284.28|2272.78|34
1734791140000|2024-12-21 14:25:40|2284.38|2272.88|2284.52|2273.02|2284.99|2273.49|2284.24|2272.74|38
1734791150000|2024-12-21 14:25:50|2284.57|2273.07|2288.41|2276.91|2288.41|2276.91|2284.42|2272.92|38
1734791160000|2024-12-21 14:26:00|2288.82|2277.32|2286.96|2275.46|2289.25|2277.75|2286.44|2274.94|40
1734791170000|2024-12-21 14:26:10|2286.88|2275.38|2285.27|2273.77|2287.77|2276.27|2285.27|2273.77|35
1734791180000|2024-12-21 14:26:20|2285.29|2273.79|2284.26|2272.76|2285.29|2273.79|2284.05|2272.55|37
1734791190000|2024-12-21 14:26:30|2284.19|2272.69|2286.29|2274.79|2286.29|2274.79|2284.19|2272.69|33
1734791200000|2024-12-21 14:26:40|2286.14|2274.64|2287.13|2275.63|2287.13|2275.63|2285.31|2273.81|38
1734791210000|2024-12-21 14:26:50|2287.16|2275.66|2286.22|2274.72|2287.24|2275.74|2285.48|2273.98|35
1734791220000|2024-12-21 14:27:00|2286.1|2274.6|2287.57|2276.07|2287.57|2276.07|2285.55|2274.05|38
1734791230000|2024-12-21 14:27:10|2287.58|2276.08|2288.41|2276.91|2288.42|2276.92|2287.29|2275.79|38
1734791240000|2024-12-21 14:27:20|2288.53|2277.03|2289.65|2278.15|2289.65|2278.15|2288.2|2276.7|30
1734791250000|2024-12-21 14:27:30|2289.67|2278.17|2294.13|2282.63|2294.13|2282.63|2289.67|2278.17|36
1734791260000|2024-12-21 14:27:40|2294.28|2282.78|2294.65|2283.15|2296.08|2284.58|2294.13|2282.63|38
1734791270000|2024-12-21 14:27:50|2294.66|2283.16|2294.61|2283.11|2295.09|2283.59|2294.36|2282.86|38
1734791280000|2024-12-21 14:28:00|2294.75|2283.25|2295.87|2284.37|2295.87|2284.37|2294.07|2282.57|31
1734791290000|2024-12-21 14:28:10|2295.99|2284.49|2300.4|2288.9|2300.67|2289.17|2295.99|2284.49|40
1734791300000|2024-12-21 14:28:20|2300.41|2288.91|2301.02|2289.52|2301.03|2289.53|2300.03|2288.53|38
1734791310000|2024-12-21 14:28:30|2301.15|2289.65|2300.38|2288.88|2301.18|2289.68|2300.09|2288.59|26
1734791320000|2024-12-21 14:28:40|2300.3|2288.8|2296.97|2285.47|2300.32|2288.82|2296.42|2284.92|40
1734791330000|2024-12-21 14:28:50|2297.38|2285.88|2297.14|2285.64|2297.38|2285.88|2296.44|2284.94|31
1734791340000|2024-12-21 14:29:00|2297.04|2285.54|2295.08|2283.58|2297.31|2285.81|2294.86|2283.36|34
1734791350000|2024-12-21 14:29:10|2295.15|2283.65|2298.16|2286.66|2298.16|2286.66|2295.15|2283.65|36
1734791360000|2024-12-21 14:29:20|2298.53|2287.03|2296.06|2284.56|2298.86|2287.36|2295.93|2284.43|34
1734791370000|2024-12-21 14:29:30|2296.08|2284.58|2294.78|2283.28|2296.12|2284.62|2293.96|2282.46|39
1734791380000|2024-12-21 14:29:40|2294.87|2283.37|2298.24|2286.74|2298.72|2287.22|2294.75|2283.25|31
1734791390000|2024-12-21 14:29:50|2298.22|2286.72|2297.13|2285.63|2298.75|2287.25|2297.08|2285.58|35
1734791400000|2024-12-21 14:30:00|2297.08|2285.58|2296.57|2285.07|2297.5|2286|2296.34|2284.84|35
1734791410000|2024-12-21 14:30:10|2296.75|2285.25|2296.36|2284.86|2297.51|2286.01|2294.83|2283.33|37
1734791420000|2024-12-21 14:30:20|2296.37|2284.87|2297.03|2285.53|2297.96|2286.46|2296.16|2284.66|32
1734791430000|2024-12-21 14:30:30|2297.12|2285.62|2297.7|2286.2|2299.75|2288.25|2297.12|2285.62|37
1734791440000|2024-12-21 14:30:40|2297.74|2286.24|2297.9|2286.4|2298.7|2287.2|2297.27|2285.77|32
1734791450000|2024-12-21 14:30:50|2297.91|2286.41|2297.21|2285.71|2298|2286.5|2297.17|2285.67|33
1734791460000|2024-12-21 14:31:00|2297.35|2285.85|2299.92|2288.42|2300.5|2289|2297.35|2285.85|39
1734791470000|2024-12-21 14:31:10|2299.91|2288.41|2305|2293.5|2305.34|2293.84|2299.91|2288.41|39
1734791480000|2024-12-21 14:31:20|2304.45|2292.95|2303.58|2292.08|2304.6|2293.1|2302.65|2291.15|38
1734791490000|2024-12-21 14:31:30|2303.7|2292.2|2303.26|2291.76|2304|2292.5|2302.42|2290.92|36
1734791500000|2024-12-21 14:31:40|2303.25|2291.75|2303.08|2291.58|2303.86|2292.36|2302.95|2291.45|33
1734791510000|2024-12-21 14:31:50|2302.99|2291.49|2305.12|2293.62|2305.5|2294|2302.99|2291.49|37
1734791520000|2024-12-21 14:32:00|2305.04|2293.54|2303.04|2291.54|2305.12|2293.62|2303|2291.5|38
1734791530000|2024-12-21 14:32:10|2303.01|2291.51|2306.46|2294.96|2306.46|2294.96|2303.01|2291.51|35
1734791540000|2024-12-21 14:32:20|2306.87|2295.37|2304.17|2292.67|2306.99|2295.49|2304.17|2292.67|37
1734791550000|2024-12-21 14:32:30|2304.1|2292.6|2304.85|2293.35|2304.94|2293.44|2303.98|2292.48|37
1734791560000|2024-12-21 14:32:40|2304.87|2293.37|2304.39|2292.89|2304.87|2293.37|2303.32|2291.82|37
1734791570000|2024-12-21 14:32:50|2304.34|2292.84|2304.93|2293.43|2305.23|2293.73|2304.12|2292.62|32
1734791580000|2024-12-21 14:33:00|2304.8|2293.3|2306.02|2294.52|2306.02|2294.52|2304.09|2292.59|32
1734791590000|2024-12-21 14:33:10|2306.2|2294.7|2307.01|2295.51|2307.01|2295.51|2304.84|2293.34|37
1734791600000|2024-12-21 14:33:20|2307.09|2295.59|2306.59|2295.09|2307.09|2295.59|2305.46|2293.96|33
1734791610000|2024-12-21 14:33:30|2306.54|2295.04|2305.9|2294.4|2306.55|2295.05|2304.71|2293.21|36
1734791620000|2024-12-21 14:33:40|2305.91|2294.41|2303.66|2292.16|2306.23|2294.73|2303.57|2292.07|34
1734791630000|2024-12-21 14:33:50|2303.46|2291.96|2302.44|2290.94|2303.53|2292.03|2302.13|2290.63|35
1734791640000|2024-12-21 14:34:00|2302.64|2291.14|2304.33|2292.83|2304.39|2292.89|2301.97|2290.47|34
1734791650000|2024-12-21 14:34:10|2304.39|2292.89|2305.8|2294.3|2305.8|2294.3|2303.89|2292.39|36
1734791660000|2024-12-21 14:34:20|2306.04|2294.54|2305.99|2294.49|2307.1|2295.6|2305.95|2294.45|38
1734791670000|2024-12-21 14:34:30|2305.97|2294.47|2304.68|2293.18|2305.97|2294.47|2303.93|2292.43|37
1734791680000|2024-12-21 14:34:40|2304.7|2293.2|2304.9|2293.4|2305.74|2294.24|2304.68|2293.18|31
1734791690000|2024-12-21 14:34:50|2305.02|2293.52|2305.11|2293.61|2305.79|2294.29|2304.9|2293.4|30
1734791700000|2024-12-21 14:35:00|2305.16|2293.66|2306.01|2294.51|2306.06|2294.56|2304.46|2292.96|35
1734791710000|2024-12-21 14:35:10|2306.05|2294.55|2305.13|2293.63|2307.78|2296.28|2305.13|2293.63|36
1734791720000|2024-12-21 14:35:20|2304.18|2292.68|2307.12|2295.62|2307.13|2295.63|2303.94|2292.44|34
1734791730000|2024-12-21 14:35:30|2307.1|2295.6|2307.21|2295.71|2307.31|2295.81|2306.91|2295.41|36
1734791740000|2024-12-21 14:35:40|2307.12|2295.62|2307.14|2295.64|2307.69|2296.19|2306.98|2295.48|33
1734791750000|2024-12-21 14:35:50|2307.2|2295.7|2306.7|2295.2|2307.2|2295.7|2305.29|2293.79|36
1734791760000|2024-12-21 14:36:00|2306.59|2295.09|2305.36|2293.86|2306.59|2295.09|2304.27|2292.77|36
1734791770000|2024-12-21 14:36:10|2305.66|2294.16|2305.22|2293.72|2305.79|2294.29|2304.19|2292.69|37
1734791780000|2024-12-21 14:36:20|2305.17|2293.67|2304.22|2292.72|2306.31|2294.81|2304.21|2292.71|32
1734791790000|2024-12-21 14:36:30|2304.27|2292.77|2301.01|2289.51|2304.32|2292.82|2299.78|2288.28|39
1734791800000|2024-12-21 14:36:40|2300.85|2289.35|2298.44|2286.94|2301.15|2289.65|2298.36|2286.86|38
1734791810000|2024-12-21 14:36:50|2298.88|2287.38|2300.6|2289.1|2300.62|2289.12|2298.88|2287.38|32
1734791820000|2024-12-21 14:37:00|2300.76|2289.26|2296.17|2284.67|2301.15|2289.65|2296.17|2284.67|38
1734791830000|2024-12-21 14:37:10|2295.96|2284.46|2296.9|2285.4|2297.9|2286.4|2295.96|2284.46|36
1734791840000|2024-12-21 14:37:20|2296.87|2285.37|2293.78|2282.28|2297.37|2285.87|2293.72|2282.22|38
1734791850000|2024-12-21 14:37:30|2294.16|2282.66|2295.5|2284|2295.5|2284|2294.16|2282.66|37
1734791860000|2024-12-21 14:37:40|2295.47|2283.97|2294.09|2282.59|2295.55|2284.05|2294.09|2282.59|37
1734791870000|2024-12-21 14:37:50|2294.06|2282.56|2292.85|2281.35|2294.38|2282.88|2292.36|2280.86|35
1734791880000|2024-12-21 14:38:00|2293.38|2281.88|2291.46|2279.96|2294.18|2282.68|2291.42|2279.92|37
1734791890000|2024-12-21 14:38:10|2291.32|2279.82|2290.34|2278.84|2291.32|2279.82|2289.18|2277.68|37
1734791900000|2024-12-21 14:38:20|2290.45|2278.95|2290.85|2279.35|2290.85|2279.35|2289.33|2277.83|36
1734791910000|2024-12-21 14:38:30|2290.89|2279.39|2293.73|2282.23|2294.17|2282.67|2290.8|2279.3|34
1734791920000|2024-12-21 14:38:40|2293.27|2281.77|2294.13|2282.63|2294.43|2282.93|2293.25|2281.75|37
1734791930000|2024-12-21 14:38:50|2294.5|2283|2294.04|2282.54|2294.87|2283.37|2294.04|2282.54|30
1734791940000|2024-12-21 14:39:00|2294.24|2282.74|2292.05|2280.55|2294.74|2283.24|2292.05|2280.55|36
1734791950000|2024-12-21 14:39:10|2292.03|2280.53|2290.16|2278.66|2292.06|2280.56|2290.11|2278.61|33
1734791960000|2024-12-21 14:39:20|2290.25|2278.75|2288.99|2277.49|2290.8|2279.3|2288.93|2277.43|35
1734791970000|2024-12-21 14:39:30|2289|2277.5|2289.29|2277.79|2290.05|2278.55|2288.03|2276.53|33
1734791980000|2024-12-21 14:39:40|2289.23|2277.73|2288.03|2276.53|2289.49|2277.99|2288.02|2276.52|33
1734791990000|2024-12-21 14:39:50|2287.99|2276.49|2288.78|2277.28|2288.78|2277.28|2287.99|2276.49|35
1734792000000|2024-12-21 14:40:00|2289.04|2277.54|2288.07|2276.57|2289.04|2277.54|2287.9|2276.4|37
1734792010000|2024-12-21 14:40:10|2288.01|2276.51|2287.41|2275.91|2288.26|2276.76|2286.25|2274.75|34
1734792020000|2024-12-21 14:40:20|2287.43|2275.93|2289.85|2278.35|2289.9|2278.4|2287.32|2275.82|34
1734792030000|2024-12-21 14:40:30|2289.94|2278.44|2289.13|2277.63|2290.19|2278.69|2289.01|2277.51|37
1734792040000|2024-12-21 14:40:40|2289.07|2277.57|2289.28|2277.78|2289.89|2278.39|2288.68|2277.18|33
1734792050000|2024-12-21 14:40:50|2289.3|2277.8|2291.53|2280.03|2291.53|2280.03|2289.29|2277.79|24
1734792060000|2024-12-21 14:41:00|2291.52|2280.02|2289.31|2277.81|2291.52|2280.02|2289.15|2277.65|37
1734792070000|2024-12-21 14:41:10|2289.39|2277.89|2290.18|2278.68|2291.15|2279.65|2289.18|2277.68|38
1734792080000|2024-12-21 14:41:20|2290.13|2278.63|2290.86|2279.36|2291.05|2279.55|2289.26|2277.76|35
1734792090000|2024-12-21 14:41:30|2290.83|2279.33|2289.85|2278.35|2290.88|2279.38|2289.85|2278.35|27
1734792100000|2024-12-21 14:41:40|2289.55|2278.05|2289.49|2277.99|2290.01|2278.51|2289.13|2277.63|34
1734792110000|2024-12-21 14:41:50|2289.5|2278|2289.58|2278.08|2289.87|2278.37|2289.2|2277.7|34
1734792120000|2024-12-21 14:42:00|2289.41|2277.91|2289.32|2277.82|2289.48|2277.98|2289.06|2277.56|36
1734792130000|2024-12-21 14:42:10|2289.36|2277.86|2287.04|2275.54|2289.41|2277.91|2287.04|2275.54|32
1734792140000|2024-12-21 14:42:20|2286.43|2274.93|2284.34|2272.84|2286.43|2274.93|2284.28|2272.78|34
1734792150000|2024-12-21 14:42:30|2284.43|2272.93|2284.28|2272.78|2284.99|2273.49|2284.19|2272.69|37
1734792160000|2024-12-21 14:42:40|2284.41|2272.91|2284.62|2273.12|2285.48|2273.98|2284.11|2272.61|35
1734792170000|2024-12-21 14:42:50|2285.14|2273.64|2285.55|2274.05|2286.25|2274.75|2285|2273.5|29
1734792180000|2024-12-21 14:43:00|2285.7|2274.2|2282.14|2270.64|2285.7|2274.2|2282.14|2270.64|36
1734792190000|2024-12-21 14:43:10|2281.96|2270.46|2279.39|2267.89|2281.96|2270.46|2279.27|2267.77|35
1734792200000|2024-12-21 14:43:20|2279.17|2267.67|2276.9|2265.4|2279.17|2267.67|2275.62|2264.12|38
1734792210000|2024-12-21 14:43:30|2277.11|2265.61|2277.53|2266.03|2277.53|2266.03|2276.38|2264.88|39
1734792220000|2024-12-21 14:43:40|2277.49|2265.99|2279.57|2268.07|2279.57|2268.07|2277.04|2265.54|32
1734792230000|2024-12-21 14:43:50|2279.93|2268.43|2278.34|2266.84|2279.93|2268.43|2278.34|2266.84|32
1734792240000|2024-12-21 14:44:00|2278.1|2266.6|2277.56|2266.06|2278.57|2267.07|2277.08|2265.58|38
1734792250000|2024-12-21 14:44:10|2277.72|2266.22|2279.1|2267.6|2280.02|2268.52|2277.72|2266.22|37
1734792260000|2024-12-21 14:44:20|2279.01|2267.51|2279.41|2267.91|2279.9|2268.4|2278.45|2266.95|38
1734792270000|2024-12-21 14:44:30|2279.55|2268.05|2279.51|2268.01|2279.59|2268.09|2278.62|2267.12|33
1734792280000|2024-12-21 14:44:40|2279.32|2267.82|2280.81|2269.31|2281.4|2269.9|2278.49|2266.99|34
1734792290000|2024-12-21 14:44:50|2280.99|2269.49|2280.41|2268.91|2281.07|2269.57|2280.23|2268.73|34
1734792300000|2024-12-21 14:45:00|2280.43|2268.93|2276.84|2265.34|2280.55|2269.05|2276.33|2264.83|38
1734792310000|2024-12-21 14:45:10|2276.15|2264.65|2280.29|2268.79|2280.29|2268.79|2276.04|2264.54|36
1734792320000|2024-12-21 14:45:20|2280.13|2268.63|2282.98|2271.48|2284.69|2273.19|2280.13|2268.63|35
1734792330000|2024-12-21 14:45:30|2283.33|2271.83|2281.82|2270.32|2283.33|2271.83|2280.63|2269.13|39
1734792340000|2024-12-21 14:45:40|2281.54|2270.04|2277|2265.5|2281.54|2270.04|2277|2265.5|37
1734792350000|2024-12-21 14:45:50|2276.93|2265.43|2279.84|2268.34|2279.84|2268.34|2276.73|2265.23|38
1734792360000|2024-12-21 14:46:00|2279.85|2268.35|2279.37|2267.87|2281.59|2270.09|2279.24|2267.74|37
1734792370000|2024-12-21 14:46:10|2279.29|2267.79|2279.42|2267.92|2280.61|2269.11|2279.25|2267.75|35
1734792380000|2024-12-21 14:46:20|2279.4|2267.9|2279.47|2267.97|2280.38|2268.88|2277.74|2266.24|35
1734792390000|2024-12-21 14:46:30|2279.61|2268.11|2278.79|2267.29|2279.61|2268.11|2278.14|2266.64|39
1734792400000|2024-12-21 14:46:40|2279.31|2267.81|2282.78|2271.28|2282.78|2271.28|2279.16|2267.66|40
1734792410000|2024-12-21 14:46:50|2282.84|2271.34|2283.21|2271.71|2284.96|2273.46|2282.84|2271.34|37
1734792420000|2024-12-21 14:47:00|2283.16|2271.66|2285.66|2274.16|2286.37|2274.87|2283.16|2271.66|39
1734792430000|2024-12-21 14:47:10|2285.15|2273.65|2285|2273.5|2285.54|2274.04|2283.89|2272.39|39
1734792440000|2024-12-21 14:47:20|2285.11|2273.61|2283.54|2272.04|2285.11|2273.61|2282.36|2270.86|38
1734792450000|2024-12-21 14:47:30|2283.32|2271.82|2287.24|2275.74|2287.31|2275.81|2283.29|2271.79|37
1734792460000|2024-12-21 14:47:40|2287.33|2275.83|2287.29|2275.79|2288.19|2276.69|2287.22|2275.72|39
1734792470000|2024-12-21 14:47:50|2287.73|2276.23|2290.73|2279.23|2290.73|2279.23|2287.73|2276.23|39
1734792480000|2024-12-21 14:48:00|2290.97|2279.47|2289.42|2277.92|2290.97|2279.47|2287.86|2276.36|37
1734792490000|2024-12-21 14:48:10|2289.5|2278|2294.39|2282.89|2294.53|2283.03|2289.5|2278|38
1734792500000|2024-12-21 14:48:20|2294.48|2282.98|2293.47|2281.97|2294.64|2283.14|2293.06|2281.56|36
1734792510000|2024-12-21 14:48:30|2293.4|2281.9|2293.15|2281.65|2293.49|2281.99|2292.18|2280.68|38
1734792520000|2024-12-21 14:48:40|2293.24|2281.74|2296.24|2284.74|2296.24|2284.74|2293.24|2281.74|32
1734792530000|2024-12-21 14:48:50|2296.25|2284.75|2297.4|2285.9|2297.48|2285.98|2296.25|2284.75|36
1734792540000|2024-12-21 14:49:00|2297.37|2285.87|2296.5|2285|2298.38|2286.88|2295.24|2283.74|39
1734792550000|2024-12-21 14:49:10|2296.51|2285.01|2296.84|2285.34|2297.98|2286.48|2296.51|2285.01|37
1734792560000|2024-12-21 14:49:20|2297.27|2285.77|2297.58|2286.08|2298.21|2286.71|2296.75|2285.25|32
1734792570000|2024-12-21 14:49:30|2297.88|2286.38|2296.48|2284.98|2298.24|2286.74|2296.04|2284.54|31
1734792580000|2024-12-21 14:49:40|2296.56|2285.06|2295.99|2284.49|2297.21|2285.71|2295.4|2283.9|39
1734792590000|2024-12-21 14:49:50|2295.98|2284.48|2294.08|2282.58|2296.05|2284.55|2293.37|2281.87|35
1734792600000|2024-12-21 14:50:00|2293.98|2282.48|2290.06|2278.56|2294.02|2282.52|2289.39|2277.89|40
1734792610000|2024-12-21 14:50:10|2289.9|2278.4|2290.84|2279.34|2291.16|2279.66|2289.32|2277.82|37
1734792620000|2024-12-21 14:50:20|2291.12|2279.62|2291.09|2279.59|2291.45|2279.95|2289.98|2278.48|37
1734792630000|2024-12-21 14:50:30|2291|2279.5|2288.32|2276.82|2291.09|2279.59|2287.26|2275.76|38
1734792640000|2024-12-21 14:50:40|2288.16|2276.66|2289.16|2277.66|2289.27|2277.77|2287.7|2276.2|35
1734792650000|2024-12-21 14:50:50|2289.21|2277.71|2289.15|2277.65|2289.66|2278.16|2288.01|2276.51|37
1734792660000|2024-12-21 14:51:00|2289.3|2277.8|2286.82|2275.32|2290.18|2278.68|2286.8|2275.3|37
1734792670000|2024-12-21 14:51:10|2286.41|2274.91|2283.91|2272.41|2286.44|2274.94|2283.81|2272.31|30
1734792680000|2024-12-21 14:51:20|2283.88|2272.38|2281.27|2269.77|2284.03|2272.53|2281.27|2269.77|32
1734792690000|2024-12-21 14:51:30|2281.26|2269.76|2284.76|2273.26|2284.95|2273.45|2280.98|2269.48|35
1734792700000|2024-12-21 14:51:40|2284.65|2273.15|2287.26|2275.76|2287.26|2275.76|2283.87|2272.37|34
1734792710000|2024-12-21 14:51:50|2287.25|2275.75|2286.97|2275.47|2287.66|2276.16|2286.22|2274.72|34
1734792720000|2024-12-21 14:52:00|2287.25|2275.75|2290.44|2278.94|2290.44|2278.94|2286.74|2275.24|37
1734792730000|2024-12-21 14:52:10|2290.68|2279.18|2293.56|2282.06|2293.56|2282.06|2290.68|2279.18|36
1734792740000|2024-12-21 14:52:20|2293.73|2282.23|2290.87|2279.37|2294.5|2283|2290.87|2279.37|38
1734792750000|2024-12-21 14:52:30|2291.04|2279.54|2291.21|2279.71|2292.44|2280.94|2290.69|2279.19|36
1734792760000|2024-12-21 14:52:40|2291.33|2279.83|2291.86|2280.36|2292.74|2281.24|2290.25|2278.75|37
1734792770000|2024-12-21 14:52:50|2291.87|2280.37|2292.96|2281.46|2293.42|2281.92|2291.74|2280.24|35
1734792780000|2024-12-21 14:53:00|2292.93|2281.43|2292.91|2281.41|2294.94|2283.44|2292.8|2281.3|40
1734792790000|2024-12-21 14:53:10|2292.95|2281.45|2289.38|2277.88|2293.06|2281.56|2289.36|2277.86|36
1734792800000|2024-12-21 14:53:20|2289.43|2277.93|2289.27|2277.77|2290.66|2279.16|2289.18|2277.68|36
1734792810000|2024-12-21 14:53:30|2289.45|2277.95|2289.8|2278.3|2290.75|2279.25|2289.45|2277.95|39
1734792820000|2024-12-21 14:53:40|2289.79|2278.29|2287.8|2276.3|2290.09|2278.59|2287.11|2275.61|36
1734792830000|2024-12-21 14:53:50|2287.79|2276.29|2288.84|2277.34|2289.3|2277.8|2287.79|2276.29|36
1734792840000|2024-12-21 14:54:00|2288.81|2277.31|2287.15|2275.65|2289.34|2277.84|2287.14|2275.64|35
1734792850000|2024-12-21 14:54:10|2287.16|2275.66|2282.95|2271.45|2287.16|2275.66|2282.95|2271.45|35
1734792860000|2024-12-21 14:54:20|2283.02|2271.52|2278.45|2266.95|2283.39|2271.89|2277.98|2266.48|40
1734792870000|2024-12-21 14:54:30|2278.52|2267.02|2280.57|2269.07|2281.66|2270.16|2278.52|2267.02|39
1734792880000|2024-12-21 14:54:40|2280.55|2269.05|2280.57|2269.07|2282.63|2271.13|2280.55|2269.05|38
1734792890000|2024-12-21 14:54:50|2280.74|2269.24|2283.17|2271.67|2284.21|2272.71|2280.63|2269.13|38
1734792900000|2024-12-21 14:55:00|2283.13|2271.63|2277.94|2266.44|2283.13|2271.63|2277.14|2265.64|38
1734792910000|2024-12-21 14:55:10|2277.91|2266.41|2278.76|2267.26|2278.8|2267.3|2277.64|2266.14|39
1734792920000|2024-12-21 14:55:20|2278.71|2267.21|2279.56|2268.06|2280.18|2268.68|2278.71|2267.21|37
1734792930000|2024-12-21 14:55:30|2279.57|2268.07|2278.24|2266.74|2279.71|2268.21|2277.91|2266.41|37
1734792940000|2024-12-21 14:55:40|2278.27|2266.77|2278.73|2267.23|2279.16|2267.66|2278.24|2266.74|34
1734792950000|2024-12-21 14:55:50|2278.75|2267.25|2279.96|2268.46|2280.68|2269.18|2278.21|2266.71|39
1734792960000|2024-12-21 14:56:00|2280.06|2268.56|2278.25|2266.75|2280.09|2268.59|2278.16|2266.66|40
1734792970000|2024-12-21 14:56:10|2278.16|2266.66|2279.18|2267.68|2279.19|2267.69|2276.39|2264.89|38
1734792980000|2024-12-21 14:56:20|2279.15|2267.65|2279.14|2267.64|2279.47|2267.97|2277.46|2265.96|36
1734792990000|2024-12-21 14:56:30|2279.1|2267.6|2279.2|2267.7|2279.47|2267.97|2278.99|2267.49|31
1734793000000|2024-12-21 14:56:40|2279.1|2267.6|2280.2|2268.7|2281.1|2269.6|2278.84|2267.34|36
1734793010000|2024-12-21 14:56:50|2280.17|2268.67|2280.01|2268.51|2280.45|2268.95|2278.83|2267.33|37
1734793020000|2024-12-21 14:57:00|2280.03|2268.53|2279.73|2268.23|2280.71|2269.21|2278.55|2267.05|38
1734793030000|2024-12-21 14:57:10|2279.69|2268.19|2281.74|2270.24|2281.89|2270.39|2279.69|2268.19|37
1734793040000|2024-12-21 14:57:20|2281.77|2270.27|2279.03|2267.53|2281.94|2270.44|2278.85|2267.35|39
1734793050000|2024-12-21 14:57:30|2279.16|2267.66|2280.09|2268.59|2280.83|2269.33|2279.16|2267.66|34
1734793060000|2024-12-21 14:57:40|2279.83|2268.33|2280.65|2269.15|2280.71|2269.21|2279.79|2268.29|34
1734793070000|2024-12-21 14:57:50|2280.49|2268.99|2281.06|2269.56|2281.06|2269.56|2279.95|2268.45|35
1734793080000|2024-12-21 14:58:00|2281.27|2269.77|2277.17|2265.67|2281.35|2269.85|2277.17|2265.67|39
1734793090000|2024-12-21 14:58:10|2277.14|2265.64|2277.95|2266.45|2277.95|2266.45|2276.11|2264.61|35
1734793100000|2024-12-21 14:58:20|2277.88|2266.38|2277.24|2265.74|2277.88|2266.38|2276.98|2265.48|35
1734793110000|2024-12-21 14:58:30|2277.22|2265.72|2275.68|2264.18|2277.81|2266.31|2275.68|2264.18|29
1734793120000|2024-12-21 14:58:40|2275.66|2264.16|2274.3|2262.8|2276.35|2264.85|2274.3|2262.8|33
1734793130000|2024-12-21 14:58:50|2274.26|2262.76|2271.4|2259.9|2274.26|2262.76|2271.39|2259.89|38
1734793140000|2024-12-21 14:59:00|2271.39|2259.89|2269.52|2258.02|2271.77|2260.27|2269.38|2257.88|38
1734793150000|2024-12-21 14:59:10|2269.55|2258.05|2268.11|2256.61|2269.98|2258.48|2267.62|2256.12|40
1734793160000|2024-12-21 14:59:20|2268.18|2256.68|2269.34|2257.84|2270|2258.5|2268.03|2256.53|38
1734793170000|2024-12-21 14:59:30|2269.33|2257.83|2267.3|2255.8|2269.45|2257.95|2267.14|2255.64|33
1734793180000|2024-12-21 14:59:40|2267.43|2255.93|2268.03|2256.53|2269.04|2257.54|2267.43|2255.93|27
1734793190000|2024-12-21 14:59:50|2268.1|2256.6|2268.55|2257.05|2268.55|2257.05|2267.07|2255.57|30
1734793200000|2024-12-21 15:00:00|2268.77|2257.27|2269.45|2257.95|2270.92|2259.42|2268.77|2257.27|37
1734793210000|2024-12-21 15:00:10|2269.57|2258.07|2270.69|2259.19|2272.38|2260.88|2269.42|2257.92|39
1734793220000|2024-12-21 15:00:20|2270.81|2259.31|2275.46|2263.96|2275.46|2263.96|2270.81|2259.31|38
1734793230000|2024-12-21 15:00:30|2275.52|2264.02|2274.55|2263.05|2275.52|2264.02|2273.93|2262.43|39
1734793240000|2024-12-21 15:00:40|2274.56|2263.06|2275.23|2263.73|2275.25|2263.75|2274.05|2262.55|33
1734793250000|2024-12-21 15:00:50|2275.25|2263.75|2274.56|2263.06|2276.12|2264.62|2274.23|2262.73|37
1734793260000|2024-12-21 15:01:00|2274.61|2263.11|2277|2265.5|2277|2265.5|2274.24|2262.74|37
1734793270000|2024-12-21 15:01:10|2277.17|2265.67|2275.86|2264.36|2277.18|2265.68|2275.25|2263.75|38
1734793280000|2024-12-21 15:01:20|2275.53|2264.03|2275.65|2264.15|2275.65|2264.15|2274.94|2263.44|36
1734793290000|2024-12-21 15:01:30|2275.73|2264.23|2275.27|2263.77|2276.79|2265.29|2275.04|2263.54|37
1734793300000|2024-12-21 15:01:40|2275.3|2263.8|2274.25|2262.75|2276.25|2264.75|2273.33|2261.83|38
1734793310000|2024-12-21 15:01:50|2274.39|2262.89|2274.3|2262.8|2274.54|2263.04|2273.64|2262.14|34
1734793320000|2024-12-21 15:02:00|2274.2|2262.7|2278.94|2267.44|2279.03|2267.53|2274.13|2262.63|37
1734793330000|2024-12-21 15:02:10|2278.98|2267.48|2276.89|2265.39|2279.51|2268.01|2276.22|2264.72|39
1734793340000|2024-12-21 15:02:20|2276.81|2265.31|2274.71|2263.21|2276.81|2265.31|2273.34|2261.84|37
1734793350000|2024-12-21 15:02:30|2274.8|2263.3|2277.41|2265.91|2278.42|2266.92|2274.6|2263.1|39
1734793360000|2024-12-21 15:02:40|2277.36|2265.86|2275.95|2264.45|2277.36|2265.86|2275.57|2264.07|40
1734793370000|2024-12-21 15:02:50|2276.06|2264.56|2275.9|2264.4|2276.93|2265.43|2275.79|2264.29|37
1734793380000|2024-12-21 15:03:00|2275.45|2263.95|2276.99|2265.49|2277.22|2265.72|2273.74|2262.24|39
1734793390000|2024-12-21 15:03:10|2277.01|2265.51|2277.3|2265.8|2277.9|2266.4|2275.49|2263.99|39
1734793400000|2024-12-21 15:03:20|2277.24|2265.74|2278.36|2266.86|2279.72|2268.22|2277.24|2265.74|40
1734793410000|2024-12-21 15:03:30|2278.25|2266.75|2278.19|2266.69|2279.3|2267.8|2276.51|2265.01|38
1734793420000|2024-12-21 15:03:40|2278.2|2266.7|2280.17|2268.67|2280.32|2268.82|2278.14|2266.64|36
1734793430000|2024-12-21 15:03:50|2280.06|2268.56|2277.62|2266.12|2280.06|2268.56|2277.08|2265.58|35
1734793440000|2024-12-21 15:04:00|2277.57|2266.07|2276.74|2265.24|2279.07|2267.57|2275.79|2264.29|39
1734793450000|2024-12-21 15:04:10|2276.54|2265.04|2279.89|2268.39|2279.89|2268.39|2275.92|2264.42|39
1734793460000|2024-12-21 15:04:20|2279.96|2268.46|2281.48|2269.98|2282.26|2270.76|2279.96|2268.46|39
1734793470000|2024-12-21 15:04:30|2281.47|2269.97|2281.57|2270.07|2282.18|2270.68|2281|2269.5|36
1734793480000|2024-12-21 15:04:40|2281.45|2269.95|2283|2271.5|2284.42|2272.92|2280.94|2269.44|39
1734793490000|2024-12-21 15:04:50|2283.13|2271.63|2285.35|2273.85|2285.68|2274.18|2283.13|2271.63|34
1734793500000|2024-12-21 15:05:00|2285.5|2274|2280.52|2269.02|2285.5|2274|2280.2|2268.7|38
1734793510000|2024-12-21 15:05:10|2280.49|2268.99|2281.82|2270.32|2282.32|2270.82|2280.38|2268.88|39
1734793520000|2024-12-21 15:05:20|2281.38|2269.88|2283.92|2272.42|2285.3|2273.8|2281.38|2269.88|35
1734793530000|2024-12-21 15:05:30|2283.78|2272.28|2285.36|2273.86|2285.52|2274.02|2283.31|2271.81|35
1734793540000|2024-12-21 15:05:40|2285.49|2273.99|2284.27|2272.77|2286.43|2274.93|2284.27|2272.77|33
1734793550000|2024-12-21 15:05:50|2284.14|2272.64|2284.95|2273.45|2285.13|2273.63|2283.82|2272.32|38
1734793560000|2024-12-21 15:06:00|2284.4|2272.9|2285.79|2274.29|2285.79|2274.29|2283.59|2272.09|39
1734793570000|2024-12-21 15:06:10|2285.72|2274.22|2287.78|2276.28|2288.05|2276.55|2285.72|2274.22|37
1734793580000|2024-12-21 15:06:20|2287.82|2276.32|2287.93|2276.43|2288.71|2277.21|2287.62|2276.12|33
1734793590000|2024-12-21 15:06:30|2288.01|2276.51|2293.05|2281.55|2293.05|2281.55|2287.98|2276.48|36
1734793600000|2024-12-21 15:06:40|2293.09|2281.59|2294.69|2283.19|2294.96|2283.46|2292.46|2280.96|37
1734793610000|2024-12-21 15:06:50|2294.53|2283.03|2290.71|2279.21|2294.53|2283.03|2290.48|2278.98|38
1734793620000|2024-12-21 15:07:00|2290.61|2279.11|2292.35|2280.85|2292.42|2280.92|2290.03|2278.53|39
1734793630000|2024-12-21 15:07:10|2292.47|2280.97|2293.44|2281.94|2293.98|2282.48|2291.67|2280.17|36
1734793640000|2024-12-21 15:07:20|2293.39|2281.89|2291.91|2280.41|2293.63|2282.13|2291.41|2279.91|36
1734793650000|2024-12-21 15:07:30|2291.9|2280.4|2291.31|2279.81|2292.11|2280.61|2291.1|2279.6|35
1734793660000|2024-12-21 15:07:40|2291.2|2279.7|2291.21|2279.71|2291.21|2279.71|2290.21|2278.71|35
1734793670000|2024-12-21 15:07:50|2291.33|2279.83|2293.67|2282.17|2293.69|2282.19|2291.16|2279.66|37
1734793680000|2024-12-21 15:08:00|2293.79|2282.29|2295.22|2283.72|2295.97|2284.47|2293.79|2282.29|38
1734793690000|2024-12-21 15:08:10|2295.26|2283.76|2293.44|2281.94|2295.89|2284.39|2293.41|2281.91|33
1734793700000|2024-12-21 15:08:20|2293.46|2281.96|2290.73|2279.23|2293.46|2281.96|2290.63|2279.13|37
1734793710000|2024-12-21 15:08:30|2290.96|2279.46|2287.87|2276.37|2291.3|2279.8|2287.87|2276.37|39
1734793720000|2024-12-21 15:08:40|2287.84|2276.34|2285.29|2273.79|2287.88|2276.38|2284.42|2272.92|35
1734793730000|2024-12-21 15:08:50|2285.23|2273.73|2285.47|2273.97|2285.98|2274.48|2284.94|2273.44|35
1734793740000|2024-12-21 15:09:00|2285.49|2273.99|2282.95|2271.45|2285.49|2273.99|2281.97|2270.47|38
1734793750000|2024-12-21 15:09:10|2282.77|2271.27|2280.87|2269.37|2283.01|2271.51|2280.09|2268.59|40
1734793760000|2024-12-21 15:09:20|2281.29|2269.79|2283.35|2271.85|2284.03|2272.53|2281.26|2269.76|37
1734793770000|2024-12-21 15:09:30|2283.6|2272.1|2286.07|2274.57|2286.07|2274.57|2283.6|2272.1|36
1734793780000|2024-12-21 15:09:40|2286.12|2274.62|2287.34|2275.84|2287.34|2275.84|2286.12|2274.62|35
1734793790000|2024-12-21 15:09:50|2287.66|2276.16|2287.82|2276.32|2288.05|2276.55|2286.99|2275.49|32
1734793800000|2024-12-21 15:10:00|2287.64|2276.14|2285.98|2274.48|2287.64|2276.14|2284.73|2273.23|35
1734793810000|2024-12-21 15:10:10|2285.63|2274.13|2286.87|2275.37|2286.87|2275.37|2283.08|2271.58|38
1734793820000|2024-12-21 15:10:20|2287.03|2275.53|2283.76|2272.26|2287.13|2275.63|2283.42|2271.92|38
1734793830000|2024-12-21 15:10:30|2283.77|2272.27|2283.37|2271.87|2284.43|2272.93|2283.09|2271.59|37
1734793840000|2024-12-21 15:10:40|2283.15|2271.65|2284.08|2272.58|2284.25|2272.75|2281.43|2269.93|38
1734793850000|2024-12-21 15:10:50|2284.12|2272.62|2284.02|2272.52|2284.12|2272.62|2282.64|2271.14|35
1734793860000|2024-12-21 15:11:00|2284.03|2272.53|2282.85|2271.35|2284.03|2272.53|2282.55|2271.05|29
1734793870000|2024-12-21 15:11:10|2282.76|2271.26|2283.2|2271.7|2283.2|2271.7|2281.9|2270.4|35
1734793880000|2024-12-21 15:11:20|2283.25|2271.75|2283.78|2272.28|2283.84|2272.34|2283.22|2271.72|28
1734793890000|2024-12-21 15:11:30|2283.85|2272.35|2282.94|2271.44|2283.85|2272.35|2282.36|2270.86|33
1734793900000|2024-12-21 15:11:40|2282.95|2271.45|2277.89|2266.39|2282.95|2271.45|2277.89|2266.39|38
1734793910000|2024-12-21 15:11:50|2277.9|2266.4|2277.87|2266.37|2278.05|2266.55|2276.37|2264.87|38
1734793920000|2024-12-21 15:12:00|2277.84|2266.34|2278.12|2266.62|2278.13|2266.63|2277.51|2266.01|34
1734793930000|2024-12-21 15:12:10|2278|2266.5|2278.01|2266.51|2278.12|2266.62|2277.26|2265.76|29
1734793940000|2024-12-21 15:12:20|2278|2266.5|2279.68|2268.18|2280.89|2269.39|2277.54|2266.04|37
1734793950000|2024-12-21 15:12:30|2279.72|2268.22|2278.23|2266.73|2279.87|2268.37|2278.04|2266.54|38
1734793960000|2024-12-21 15:12:40|2278.25|2266.75|2273.63|2262.13|2278.25|2266.75|2273.63|2262.13|33
1734793970000|2024-12-21 15:12:50|2273.7|2262.2|2273.51|2262.01|2274.75|2263.25|2273.51|2262.01|35
1734793980000|2024-12-21 15:13:00|2273.41|2261.91|2273.68|2262.18|2274.47|2262.97|2273.39|2261.89|31
1734793990000|2024-12-21 15:13:10|2273.71|2262.21|2273.94|2262.44|2274.42|2262.92|2273.71|2262.21|38
1734794000000|2024-12-21 15:13:20|2274.2|2262.7|2272.63|2261.13|2274.32|2262.82|2272.09|2260.59|39
1734794010000|2024-12-21 15:13:30|2272.5|2261|2271.86|2260.36|2272.5|2261|2271.26|2259.76|33
1734794020000|2024-12-21 15:13:40|2272|2260.5|2273.79|2262.29|2273.85|2262.35|2271.99|2260.49|35
1734794030000|2024-12-21 15:13:50|2273.85|2262.35|2274.59|2263.09|2274.59|2263.09|2273.23|2261.73|30
1734794040000|2024-12-21 15:14:00|2274.95|2263.45|2277.28|2265.78|2277.28|2265.78|2273.8|2262.3|33
1734794050000|2024-12-21 15:14:10|2277.7|2266.2|2280.48|2268.98|2281|2269.5|2277.7|2266.2|35
1734794060000|2024-12-21 15:14:20|2280.37|2268.87|2280.23|2268.73|2280.37|2268.87|2279.09|2267.59|30
1734794070000|2024-12-21 15:14:30|2280.19|2268.69|2281.38|2269.88|2282.04|2270.54|2280.19|2268.69|36
1734794080000|2024-12-21 15:14:40|2281.32|2269.82|2280.36|2268.86|2282.22|2270.72|2280.25|2268.75|32
1734794090000|2024-12-21 15:14:50|2280.25|2268.75|2281.14|2269.64|2281.48|2269.98|2280.18|2268.68|36
1734794100000|2024-12-21 15:15:00|2281.12|2269.62|2283.12|2271.62|2283.26|2271.76|2279.87|2268.37|36
1734794110000|2024-12-21 15:15:10|2283|2271.5|2286.16|2274.66|2286.16|2274.66|2282.25|2270.75|36
1734794120000|2024-12-21 15:15:20|2286.17|2274.67|2286.89|2275.39|2286.95|2275.45|2285.67|2274.17|38
1734794130000|2024-12-21 15:15:30|2286.88|2275.38|2287.53|2276.03|2288.95|2277.45|2286.88|2275.38|35
1734794140000|2024-12-21 15:15:40|2287.56|2276.06|2287.23|2275.73|2287.56|2276.06|2286.87|2275.37|33
1734794150000|2024-12-21 15:15:50|2287.11|2275.61|2287.14|2275.64|2287.41|2275.91|2285.52|2274.02|35
1734794160000|2024-12-21 15:16:00|2287.19|2275.69|2286.91|2275.41|2287.24|2275.74|2285.11|2273.61|36
1734794170000|2024-12-21 15:16:10|2286.96|2275.46|2288.41|2276.91|2288.41|2276.91|2286.83|2275.33|36
1734794180000|2024-12-21 15:16:20|2288.51|2277.01|2289.07|2277.57|2289.12|2277.62|2287|2275.5|37
1734794190000|2024-12-21 15:16:30|2289.03|2277.53|2289.83|2278.33|2290.55|2279.05|2289.03|2277.53|37
1734794200000|2024-12-21 15:16:40|2289.64|2278.14|2290.42|2278.92|2290.46|2278.96|2289.12|2277.62|39
1734794210000|2024-12-21 15:16:50|2290.39|2278.89|2293.54|2282.04|2293.62|2282.12|2290.15|2278.65|38
1734794220000|2024-12-21 15:17:00|2293.58|2282.08|2292.31|2280.81|2293.6|2282.1|2291.44|2279.94|38
1734794230000|2024-12-21 15:17:10|2292.52|2281.02|2294.25|2282.75|2294.27|2282.77|2292.52|2281.02|36
1734794240000|2024-12-21 15:17:20|2294.18|2282.68|2292.81|2281.31|2294.27|2282.77|2292.16|2280.66|30
1734794250000|2024-12-21 15:17:30|2292.8|2281.3|2293.25|2281.75|2293.47|2281.97|2292.13|2280.63|28
1734794260000|2024-12-21 15:17:40|2293.13|2281.63|2290.24|2278.74|2293.13|2281.63|2290.24|2278.74|33
1734794270000|2024-12-21 15:17:50|2290.4|2278.9|2290.83|2279.33|2290.97|2279.47|2290.12|2278.62|35
1734794280000|2024-12-21 15:18:00|2290.78|2279.28|2289.91|2278.41|2290.99|2279.49|2289.11|2277.61|37
1734794290000|2024-12-21 15:18:10|2289.57|2278.07|2288.69|2277.19|2289.57|2278.07|2287.81|2276.31|33
1734794300000|2024-12-21 15:18:20|2288.71|2277.21|2290.02|2278.52|2290.02|2278.52|2288.11|2276.61|32
1734794310000|2024-12-21 15:18:30|2290.05|2278.55|2290.33|2278.83|2291.24|2279.74|2290.04|2278.54|30
1734794320000|2024-12-21 15:18:40|2290.34|2278.84|2290.43|2278.93|2291.19|2279.69|2290.34|2278.84|34
1734794330000|2024-12-21 15:18:50|2290.46|2278.96|2290.18|2278.68|2290.46|2278.96|2290.1|2278.6|32
1734794340000|2024-12-21 15:19:00|2290.32|2278.82|2289.37|2277.87|2290.32|2278.82|2288.41|2276.91|31
1734794350000|2024-12-21 15:19:10|2289.36|2277.86|2288.82|2277.32|2289.43|2277.93|2288.48|2276.98|35
1734794360000|2024-12-21 15:19:20|2288.85|2277.35|2288.49|2276.99|2289.13|2277.63|2288.29|2276.79|34
1734794370000|2024-12-21 15:19:30|2288.53|2277.03|2288.28|2276.78|2288.56|2277.06|2288.07|2276.57|27
1734794380000|2024-12-21 15:19:40|2288.18|2276.68|2287.11|2275.61|2288.26|2276.76|2286.1|2274.6|33
1734794390000|2024-12-21 15:19:50|2287.3|2275.8|2285.69|2274.19|2287.62|2276.12|2285.28|2273.78|34
1734794400000|2024-12-21 15:20:00|2285.89|2274.39|2284.18|2272.68|2286.46|2274.96|2283.98|2272.48|36
1734794410000|2024-12-21 15:20:10|2284.08|2272.58|2284.9|2273.4|2285.02|2273.52|2283.31|2271.81|35
1734794420000|2024-12-21 15:20:20|2284.55|2273.05|2285.79|2274.29|2285.79|2274.29|2284.53|2273.03|31
1734794430000|2024-12-21 15:20:30|2285.84|2274.34|2286.15|2274.65|2286.17|2274.67|2285.58|2274.08|27
1734794440000|2024-12-21 15:20:40|2286.8|2275.3|2286|2274.5|2287.16|2275.66|2285.49|2273.99|35
1734794450000|2024-12-21 15:20:50|2285.96|2274.46|2287.26|2275.76|2287.26|2275.76|2285.96|2274.46|28
1734794460000|2024-12-21 15:21:00|2287.3|2275.8|2287.07|2275.57|2287.38|2275.88|2286.03|2274.53|37
1734794470000|2024-12-21 15:21:10|2287.03|2275.53|2288.26|2276.76|2288.26|2276.76|2286.86|2275.36|32
1734794480000|2024-12-21 15:21:20|2288.35|2276.85|2290.32|2278.82|2290.4|2278.9|2288.35|2276.85|36
1734794490000|2024-12-21 15:21:30|2290.36|2278.86|2290.57|2279.07|2291.94|2280.44|2290.26|2278.76|33
1734794500000|2024-12-21 15:21:40|2290.41|2278.91|2291.7|2280.2|2291.73|2280.23|2290.25|2278.75|28
1734794510000|2024-12-21 15:21:50|2291.75|2280.25|2292.47|2280.97|2293.07|2281.57|2291.62|2280.12|31
1734794520000|2024-12-21 15:22:00|2292.44|2280.94|2291.09|2279.59|2292.44|2280.94|2290.34|2278.84|35
1734794530000|2024-12-21 15:22:10|2290.9|2279.4|2290.18|2278.68|2291.24|2279.74|2290.18|2278.68|31
1734794540000|2024-12-21 15:22:20|2290.1|2278.6|2288.91|2277.41|2290.56|2279.06|2288.76|2277.26|38
1734794550000|2024-12-21 15:22:30|2288.95|2277.45|2288.38|2276.88|2289.12|2277.62|2288.38|2276.88|36
1734794560000|2024-12-21 15:22:40|2288.47|2276.97|2288.47|2276.97|2289.41|2277.91|2288.35|2276.85|36
1734794570000|2024-12-21 15:22:50|2288.48|2276.98|2288.99|2277.49|2289.31|2277.81|2288.48|2276.98|30
1734794580000|2024-12-21 15:23:00|2288.97|2277.47|2289.86|2278.36|2289.97|2278.47|2287.92|2276.42|34
1734794590000|2024-12-21 15:23:10|2289.97|2278.47|2289.4|2277.9|2289.97|2278.47|2288.97|2277.47|32
1734794600000|2024-12-21 15:23:20|2289.39|2277.89|2290.19|2278.69|2290.19|2278.69|2289.12|2277.62|27
1734794610000|2024-12-21 15:23:30|2290.17|2278.67|2290.52|2279.02|2291.09|2279.59|2290.17|2278.67|27
1734794620000|2024-12-21 15:23:40|2290.47|2278.97|2292.26|2280.76|2292.26|2280.76|2290.47|2278.97|33
1734794630000|2024-12-21 15:23:50|2292.11|2280.61|2292.89|2281.39|2293.19|2281.69|2291.33|2279.83|32
1734794640000|2024-12-21 15:24:00|2292.93|2281.43|2295|2283.5|2295.08|2283.58|2292.92|2281.42|29
1734794650000|2024-12-21 15:24:10|2295.02|2283.52|2298.66|2287.16|2298.66|2287.16|2294.34|2282.84|36
1734794660000|2024-12-21 15:24:20|2298.33|2286.83|2298.58|2287.08|2299.42|2287.92|2298.23|2286.73|31
1734794670000|2024-12-21 15:24:30|2298.5|2287|2294.85|2283.35|2298.99|2287.49|2294.6|2283.1|37
1734794680000|2024-12-21 15:24:40|2294.62|2283.12|2293.25|2281.75|2295.17|2283.67|2293.25|2281.75|34
1734794690000|2024-12-21 15:24:50|2293.29|2281.79|2294.04|2282.54|2294.16|2282.66|2293.29|2281.79|33
1734794700000|2024-12-21 15:25:00|2294.02|2282.52|2295.3|2283.8|2296.38|2284.88|2293.2|2281.7|36
1734794710000|2024-12-21 15:25:10|2295.42|2283.92|2298.13|2286.63|2298.34|2286.84|2295.42|2283.92|32
1734794720000|2024-12-21 15:25:20|2298.31|2286.81|2298.36|2286.86|2299.32|2287.82|2298.21|2286.71|31
1734794730000|2024-12-21 15:25:30|2298.46|2286.96|2297.53|2286.03|2298.46|2286.96|2297.07|2285.57|35
1734794740000|2024-12-21 15:25:40|2297.48|2285.98|2296.4|2284.9|2299.26|2287.76|2295.94|2284.44|36
1734794750000|2024-12-21 15:25:50|2296.31|2284.81|2296.23|2284.73|2296.39|2284.89|2296.11|2284.61|32
1734794760000|2024-12-21 15:26:00|2296.42|2284.92|2299.32|2287.82|2299.32|2287.82|2296.06|2284.56|35
1734794770000|2024-12-21 15:26:10|2299.29|2287.79|2301.66|2290.16|2301.77|2290.27|2299.19|2287.69|35
1734794780000|2024-12-21 15:26:20|2301.5|2290|2301.77|2290.27|2301.87|2290.37|2301.04|2289.54|34
1734794790000|2024-12-21 15:26:30|2301.76|2290.26|2301.53|2290.03|2301.86|2290.36|2301.06|2289.56|37
1734794800000|2024-12-21 15:26:40|2301.56|2290.06|2301.13|2289.63|2301.93|2290.43|2301.13|2289.63|35
1734794810000|2024-12-21 15:26:50|2301.21|2289.71|2301.65|2290.15|2301.88|2290.38|2301.21|2289.71|26
1734794820000|2024-12-21 15:27:00|2301.35|2289.85|2299.3|2287.8|2301.48|2289.98|2299.3|2287.8|36
1734794830000|2024-12-21 15:27:10|2299.2|2287.7|2297|2285.5|2299.2|2287.7|2296.48|2284.98|38
1734794840000|2024-12-21 15:27:20|2297.08|2285.58|2297.21|2285.71|2297.47|2285.97|2295.14|2283.64|38
1734794850000|2024-12-21 15:27:30|2297.18|2285.68|2297.45|2285.95|2297.55|2286.05|2296.21|2284.71|36
1734794860000|2024-12-21 15:27:40|2297.44|2285.94|2298.11|2286.61|2298.55|2287.05|2297.43|2285.93|28
1734794870000|2024-12-21 15:27:50|2297.73|2286.23|2295.86|2284.36|2298.37|2286.87|2295.86|2284.36|38
1734794880000|2024-12-21 15:28:00|2295.39|2283.89|2296.81|2285.31|2296.81|2285.31|2295.39|2283.89|36
1734794890000|2024-12-21 15:28:10|2297.03|2285.53|2296.15|2284.65|2297.11|2285.61|2295.96|2284.46|37
1734794900000|2024-12-21 15:28:20|2296.14|2284.64|2294.08|2282.58|2296.32|2284.82|2294.08|2282.58|33
1734794910000|2024-12-21 15:28:30|2294.12|2282.62|2295.93|2284.43|2295.93|2284.43|2293.01|2281.51|32
1734794920000|2024-12-21 15:28:40|2296.13|2284.63|2296.49|2284.99|2297.19|2285.69|2295.78|2284.28|33
1734794930000|2024-12-21 15:28:50|2296.3|2284.8|2296.17|2284.67|2296.94|2285.44|2296.09|2284.59|34
1734794940000|2024-12-21 15:29:00|2296.43|2284.93|2296.85|2285.35|2297.02|2285.52|2296.34|2284.84|37
1734794950000|2024-12-21 15:29:10|2296.87|2285.37|2294.41|2282.91|2296.87|2285.37|2294.36|2282.86|31
1734794960000|2024-12-21 15:29:20|2294.55|2283.05|2294.95|2283.45|2294.99|2283.49|2293.52|2282.02|33
1734794970000|2024-12-21 15:29:30|2294.91|2283.41|2294|2282.5|2294.91|2283.41|2294|2282.5|31
1734794980000|2024-12-21 15:29:40|2293.96|2282.46|2293.32|2281.82|2293.96|2282.46|2292.87|2281.37|31
1734794990000|2024-12-21 15:29:50|2293.48|2281.98|2294.01|2282.51|2294.15|2282.65|2293.38|2281.88|30
1734795000000|2024-12-21 15:30:00|2294.19|2282.69|2293.95|2282.45|2294.19|2282.69|2292.19|2280.69|33
1734795010000|2024-12-21 15:30:10|2293.94|2282.44|2292.81|2281.31|2294.09|2282.59|2292.76|2281.26|34
1734795020000|2024-12-21 15:30:20|2292.85|2281.35|2293.28|2281.78|2293.82|2282.32|2292.77|2281.27|34
1734795030000|2024-12-21 15:30:30|2293.23|2281.73|2296.22|2284.72|2296.22|2284.72|2293.23|2281.73|36
1734795040000|2024-12-21 15:30:40|2296.84|2285.34|2296.39|2284.89|2297.34|2285.84|2295.86|2284.36|36
1734795050000|2024-12-21 15:30:50|2296.08|2284.58|2296.35|2284.85|2296.96|2285.46|2295.36|2283.86|36
1734795060000|2024-12-21 15:31:00|2296.33|2284.83|2301.13|2289.63|2301.2|2289.7|2296.33|2284.83|34
1734795070000|2024-12-21 15:31:10|2301.17|2289.67|2301.45|2289.95|2302.84|2291.34|2301.13|2289.63|38
1734795080000|2024-12-21 15:31:20|2301.43|2289.93|2296.19|2284.69|2301.43|2289.93|2296.16|2284.66|36
1734795090000|2024-12-21 15:31:30|2296.46|2284.96|2299.42|2287.92|2299.6|2288.1|2295.92|2284.42|36
1734795100000|2024-12-21 15:31:40|2299.39|2287.89|2300.08|2288.58|2300.24|2288.74|2298.94|2287.44|38
1734795110000|2024-12-21 15:31:50|2300.02|2288.52|2300.52|2289.02|2300.55|2289.05|2299.77|2288.27|35
1734795120000|2024-12-21 15:32:00|2300.31|2288.81|2298.91|2287.41|2300.31|2288.81|2298.28|2286.78|35
1734795130000|2024-12-21 15:32:10|2299.2|2287.7|2299.13|2287.63|2299.4|2287.9|2298.06|2286.56|35
1734795140000|2024-12-21 15:32:20|2299.25|2287.75|2299.2|2287.7|2300.17|2288.67|2299.1|2287.6|35
1734795150000|2024-12-21 15:32:30|2299.16|2287.66|2295.75|2284.25|2299.16|2287.66|2295.75|2284.25|34
1734795160000|2024-12-21 15:32:40|2295|2283.5|2294.18|2282.68|2295|2283.5|2294.13|2282.63|30
1734795170000|2024-12-21 15:32:50|2294.19|2282.69|2294.49|2282.99|2294.58|2283.08|2293.28|2281.78|34
1734795180000|2024-12-21 15:33:00|2294.3|2282.8|2292.03|2280.53|2295.12|2283.62|2292.03|2280.53|38
1734795190000|2024-12-21 15:33:10|2292.29|2280.79|2293.81|2282.31|2294.56|2283.06|2290.91|2279.41|38
1734795200000|2024-12-21 15:33:20|2293.46|2281.96|2293.7|2282.2|2294.19|2282.69|2293.02|2281.52|34
1734795210000|2024-12-21 15:33:30|2293.37|2281.87|2294.52|2283.02|2295.34|2283.84|2292.58|2281.08|37
1734795220000|2024-12-21 15:33:40|2294.45|2282.95|2290.79|2279.29|2294.45|2282.95|2290.79|2279.29|37
1734795230000|2024-12-21 15:33:50|2290.88|2279.38|2290.19|2278.69|2291.17|2279.67|2289.93|2278.43|39
1734795240000|2024-12-21 15:34:00|2290.04|2278.54|2290.71|2279.21|2291.27|2279.77|2289.49|2277.99|37
1734795250000|2024-12-21 15:34:10|2291.04|2279.54|2291.92|2280.42|2292.16|2280.66|2290.45|2278.95|33
1734795260000|2024-12-21 15:34:20|2291.96|2280.46|2294.86|2283.36|2295.14|2283.64|2291.38|2279.88|37
1734795270000|2024-12-21 15:34:30|2294.91|2283.41|2295.53|2284.03|2295.53|2284.03|2294.08|2282.58|31
1734795280000|2024-12-21 15:34:40|2295.52|2284.02|2296.75|2285.25|2296.89|2285.39|2295.29|2283.79|35
1734795290000|2024-12-21 15:34:50|2296.51|2285.01|2295.87|2284.37|2296.51|2285.01|2295.71|2284.21|30
1734795300000|2024-12-21 15:35:00|2295.8|2284.3|2294.04|2282.54|2295.8|2284.3|2293.53|2282.03|31
1734795310000|2024-12-21 15:35:10|2293.64|2282.14|2293.92|2282.42|2294.42|2282.92|2293.61|2282.11|35
1734795320000|2024-12-21 15:35:20|2293.6|2282.1|2295.17|2283.67|2295.34|2283.84|2293.57|2282.07|33
1734795330000|2024-12-21 15:35:30|2295.22|2283.72|2297.67|2286.17|2298.94|2287.44|2295.22|2283.72|39
1734795340000|2024-12-21 15:35:40|2297.34|2285.84|2298.55|2287.05|2298.55|2287.05|2296.24|2284.74|36
1734795350000|2024-12-21 15:35:50|2298.95|2287.45|2297.63|2286.13|2298.95|2287.45|2297.54|2286.04|36
1734795360000|2024-12-21 15:36:00|2297.76|2286.26|2296.97|2285.47|2298.02|2286.52|2296.97|2285.47|35
1734795370000|2024-12-21 15:36:10|2296.64|2285.14|2292.98|2281.48|2296.64|2285.14|2292.91|2281.41|37
1734795380000|2024-12-21 15:36:20|2293.1|2281.6|2294.89|2283.39|2295.31|2283.81|2293.02|2281.52|32
1734795390000|2024-12-21 15:36:30|2294.85|2283.35|2295.32|2283.82|2295.32|2283.82|2293.15|2281.65|39
1734795400000|2024-12-21 15:36:40|2295.62|2284.12|2296.04|2284.54|2296.54|2285.04|2294.52|2283.02|36
1734795410000|2024-12-21 15:36:50|2295.92|2284.42|2294.62|2283.12|2296.22|2284.72|2294.37|2282.87|33
1734795420000|2024-12-21 15:37:00|2294.65|2283.15|2292.36|2280.86|2294.95|2283.45|2292.35|2280.85|37
1734795430000|2024-12-21 15:37:10|2292.28|2280.78|2292.76|2281.26|2293.13|2281.63|2291.26|2279.76|35
1734795440000|2024-12-21 15:37:20|2292.77|2281.27|2292.2|2280.7|2292.8|2281.3|2291.41|2279.91|31
1734795450000|2024-12-21 15:37:30|2292.28|2280.78|2290.82|2279.32|2292.28|2280.78|2290.27|2278.77|35
1734795460000|2024-12-21 15:37:40|2290.55|2279.05|2290.26|2278.76|2291.24|2279.74|2289.99|2278.49|37
1734795470000|2024-12-21 15:37:50|2290.37|2278.87|2290.19|2278.69|2291.03|2279.53|2290.13|2278.63|34
1734795480000|2024-12-21 15:38:00|2290.27|2278.77|2292.85|2281.35|2293.27|2281.77|2290.27|2278.77|35
1734795490000|2024-12-21 15:38:10|2293.03|2281.53|2293.2|2281.7|2293.24|2281.74|2292.32|2280.82|33
1734795500000|2024-12-21 15:38:20|2293.44|2281.94|2295.31|2283.81|2295.34|2283.84|2293.44|2281.94|35
1734795510000|2024-12-21 15:38:30|2295.26|2283.76|2295.75|2284.25|2296.98|2285.48|2295.06|2283.56|32
1734795520000|2024-12-21 15:38:40|2295.32|2283.82|2295.31|2283.81|2295.57|2284.07|2295.02|2283.52|36
1734795530000|2024-12-21 15:38:50|2295.39|2283.89|2295.03|2283.53|2295.57|2284.07|2295.01|2283.51|32
1734795540000|2024-12-21 15:39:00|2295.19|2283.69|2295.84|2284.34|2296.22|2284.72|2294.2|2282.7|38
1734795550000|2024-12-21 15:39:10|2295.83|2284.33|2297.84|2286.34|2297.87|2286.37|2294.91|2283.41|36
1734795560000|2024-12-21 15:39:20|2297.91|2286.41|2300.03|2288.53|2300.03|2288.53|2297.86|2286.36|33
1734795570000|2024-12-21 15:39:30|2300.19|2288.69|2298.17|2286.67|2300.56|2289.06|2298.17|2286.67|32
1734795580000|2024-12-21 15:39:40|2297.62|2286.12|2296.42|2284.92|2297.62|2286.12|2295.37|2283.87|36
1734795590000|2024-12-21 15:39:50|2296.35|2284.85|2295.47|2283.97|2296.36|2284.86|2295.38|2283.88|29
1734795600000|2024-12-21 15:40:00|2295.4|2283.9|2295.94|2284.44|2296.21|2284.71|2294.41|2282.91|31
1734795610000|2024-12-21 15:40:10|2296.06|2284.56|2296.9|2285.4|2296.9|2285.4|2295.42|2283.92|34
1734795620000|2024-12-21 15:40:20|2297.03|2285.53|2296.86|2285.36|2297.85|2286.35|2296.56|2285.06|36
1734795630000|2024-12-21 15:40:30|2297.08|2285.58|2293.49|2281.99|2297.49|2285.99|2293.49|2281.99|34
1734795640000|2024-12-21 15:40:40|2293.48|2281.98|2289.03|2277.53|2293.48|2281.98|2288.8|2277.3|37
1734795650000|2024-12-21 15:40:50|2289.12|2277.62|2289.36|2277.86|2289.62|2278.12|2288.85|2277.35|34
1734795660000|2024-12-21 15:41:00|2289.35|2277.85|2290.61|2279.11|2290.96|2279.46|2289.35|2277.85|37
1734795670000|2024-12-21 15:41:10|2290.63|2279.13|2291.23|2279.73|2291.29|2279.79|2290.42|2278.92|34
1734795680000|2024-12-21 15:41:20|2291.25|2279.75|2291.57|2280.07|2291.71|2280.21|2290.58|2279.08|32
1734795690000|2024-12-21 15:41:30|2291.59|2280.09|2291.58|2280.08|2291.73|2280.23|2290.38|2278.88|34
1734795700000|2024-12-21 15:41:40|2291.5|2280|2289.65|2278.15|2291.5|2280|2289.6|2278.1|33
1734795710000|2024-12-21 15:41:50|2289.53|2278.03|2286.31|2274.81|2289.78|2278.28|2286.02|2274.52|37
1734795720000|2024-12-21 15:42:00|2286.43|2274.93|2287.11|2275.61|2287.31|2275.81|2286.43|2274.93|34
1734795730000|2024-12-21 15:42:10|2286.98|2275.48|2286.62|2275.12|2287.04|2275.54|2286.62|2275.12|30
1734795740000|2024-12-21 15:42:20|2286.66|2275.16|2287.66|2276.16|2288.22|2276.72|2286.5|2275|34
1734795750000|2024-12-21 15:42:30|2287.56|2276.06|2288.81|2277.31|2288.81|2277.31|2286.82|2275.32|32
1734795760000|2024-12-21 15:42:40|2288.83|2277.33|2289.63|2278.13|2289.74|2278.24|2288.33|2276.83|34
1734795770000|2024-12-21 15:42:50|2289.59|2278.09|2289.13|2277.63|2289.59|2278.09|2288.46|2276.96|37
1734795780000|2024-12-21 15:43:00|2289.07|2277.57|2290.41|2278.91|2290.6|2279.1|2289.07|2277.57|34
1734795790000|2024-12-21 15:43:10|2290.16|2278.66|2290.48|2278.98|2290.66|2279.16|2290.08|2278.58|26
1734795800000|2024-12-21 15:43:20|2290.5|2279|2289.14|2277.64|2290.5|2279|2289.14|2277.64|33
1734795810000|2024-12-21 15:43:30|2289.28|2277.78|2288.16|2276.66|2289.7|2278.2|2288.14|2276.64|39
1734795820000|2024-12-21 15:43:40|2288.11|2276.61|2287.54|2276.04|2288.13|2276.63|2287.35|2275.85|31
1734795830000|2024-12-21 15:43:50|2287.44|2275.94|2286.74|2275.24|2288.06|2276.56|2286.74|2275.24|33
1734795840000|2024-12-21 15:44:00|2286.6|2275.1|2286.8|2275.3|2287.26|2275.76|2286.55|2275.05|39
1734795850000|2024-12-21 15:44:10|2286.85|2275.35|2285.84|2274.34|2286.85|2275.35|2285.73|2274.23|32
1734795860000|2024-12-21 15:44:20|2285.66|2274.16|2285.02|2273.52|2285.66|2274.16|2284.32|2272.82|39
1734795870000|2024-12-21 15:44:30|2284.99|2273.49|2285.5|2274|2285.61|2274.11|2284.83|2273.33|30
1734795880000|2024-12-21 15:44:40|2285.55|2274.05|2285.64|2274.14|2285.67|2274.17|2285.37|2273.87|25
1734795890000|2024-12-21 15:44:50|2285.65|2274.15|2286.81|2275.31|2286.81|2275.31|2285.49|2273.99|30
1734795900000|2024-12-21 15:45:00|2287.18|2275.68|2288.21|2276.71|2288.21|2276.71|2285.48|2273.98|36
1734795910000|2024-12-21 15:45:10|2288.26|2276.76|2287.22|2275.72|2288.29|2276.79|2286.83|2275.33|32
1734795920000|2024-12-21 15:45:20|2287.16|2275.66|2290.03|2278.53|2290.03|2278.53|2287.16|2275.66|37
1734795930000|2024-12-21 15:45:30|2290.1|2278.6|2290.66|2279.16|2291.07|2279.57|2290.07|2278.57|23
1734795940000|2024-12-21 15:45:40|2290.49|2278.99|2291.21|2279.71|2291.22|2279.72|2289.69|2278.19|23
1734795950000|2024-12-21 15:45:50|2291.15|2279.65|2293.75|2282.25|2294.36|2282.86|2291.15|2279.65|32
1734795960000|2024-12-21 15:46:00|2293.66|2282.16|2294.28|2282.78|2294.66|2283.16|2293.03|2281.53|37
1734795970000|2024-12-21 15:46:10|2294.25|2282.75|2296.33|2284.83|2296.52|2285.02|2293.56|2282.06|34
1734795980000|2024-12-21 15:46:20|2296.39|2284.89|2296.5|2285|2297.15|2285.65|2296.36|2284.86|24
1734795990000|2024-12-21 15:46:30|2296.4|2284.9|2296.54|2285.04|2297.39|2285.89|2296.39|2284.89|34
1734796000000|2024-12-21 15:46:40|2296.55|2285.05|2294.02|2282.52|2296.55|2285.05|2294.02|2282.52|31
1734796010000|2024-12-21 15:46:50|2294.05|2282.55|2296.83|2285.33|2296.97|2285.47|2293.63|2282.13|38
1734796020000|2024-12-21 15:47:00|2296.81|2285.31|2298.37|2286.87|2298.37|2286.87|2296.33|2284.83|35
1734796030000|2024-12-21 15:47:10|2298.25|2286.75|2301.29|2289.79|2301.44|2289.94|2298.08|2286.58|34
1734796040000|2024-12-21 15:47:20|2301.28|2289.78|2300.12|2288.62|2302.04|2290.54|2299.43|2287.93|34
1734796050000|2024-12-21 15:47:30|2300.07|2288.57|2297.35|2285.85|2300.33|2288.83|2297.35|2285.85|38
1734796060000|2024-12-21 15:47:40|2296.81|2285.31|2296.17|2284.67|2296.87|2285.37|2294.31|2282.81|39
1734796070000|2024-12-21 15:47:50|2295.9|2284.4|2298.18|2286.68|2298.22|2286.72|2295.82|2284.32|32
1734796080000|2024-12-21 15:48:00|2298.28|2286.78|2299.7|2288.2|2299.7|2288.2|2298.28|2286.78|35
1734796090000|2024-12-21 15:48:10|2299.77|2288.27|2302.08|2290.58|2302.08|2290.58|2299.48|2287.98|32
1734796100000|2024-12-21 15:48:20|2302.1|2290.6|2300.01|2288.51|2302.1|2290.6|2299.42|2287.92|32
1734796110000|2024-12-21 15:48:30|2300.04|2288.54|2300.64|2289.14|2301.25|2289.75|2299.78|2288.28|34
1734796120000|2024-12-21 15:48:40|2300.24|2288.74|2301.05|2289.55|2301.05|2289.55|2299.98|2288.48|34
1734796130000|2024-12-21 15:48:50|2301.42|2289.92|2302.89|2291.39|2302.94|2291.44|2300.95|2289.45|36
1734796140000|2024-12-21 15:49:00|2302.92|2291.42|2302.89|2291.39|2303.21|2291.71|2302.11|2290.61|31
1734796150000|2024-12-21 15:49:10|2302.87|2291.37|2302.36|2290.86|2303.11|2291.61|2302.24|2290.74|35
1734796160000|2024-12-21 15:49:20|2302.37|2290.87|2303.87|2292.37|2303.93|2292.43|2302.37|2290.87|37
1734796170000|2024-12-21 15:49:30|2303.93|2292.43|2303.48|2291.98|2304.08|2292.58|2303.16|2291.66|31
1734796180000|2024-12-21 15:49:40|2303.72|2292.22|2303.88|2292.38|2304.05|2292.55|2303.62|2292.12|29
1734796190000|2024-12-21 15:49:50|2303.9|2292.4|2303.22|2291.72|2303.98|2292.48|2303.15|2291.65|29
1734796200000|2024-12-21 15:50:00|2303.2|2291.7|2303.7|2292.2|2303.9|2292.4|2302.76|2291.26|32
1734796210000|2024-12-21 15:50:10|2303.37|2291.87|2305.21|2293.71|2305.39|2293.89|2303.19|2291.69|34
1734796220000|2024-12-21 15:50:20|2305.18|2293.68|2303.41|2291.91|2305.18|2293.68|2303.41|2291.91|34
1734796230000|2024-12-21 15:50:30|2303.64|2292.14|2305.25|2293.75|2305.6|2294.1|2303.64|2292.14|39
1734796240000|2024-12-21 15:50:40|2305.37|2293.87|2306.21|2294.71|2306.41|2294.91|2305.37|2293.87|30
1734796250000|2024-12-21 15:50:50|2306.17|2294.67|2305.53|2294.03|2306.17|2294.67|2305.36|2293.86|34
1734796260000|2024-12-21 15:51:00|2305.46|2293.96|2304.51|2293.01|2305.46|2293.96|2304.51|2293.01|33
1734796270000|2024-12-21 15:51:10|2303.84|2292.34|2303.76|2292.26|2304.52|2293.02|2303.65|2292.15|37
1734796280000|2024-12-21 15:51:20|2303.74|2292.24|2304.15|2292.65|2304.98|2293.48|2303.7|2292.2|31
1734796290000|2024-12-21 15:51:30|2304.11|2292.61|2303.52|2292.02|2304.11|2292.61|2303.42|2291.92|31
1734796300000|2024-12-21 15:51:40|2303.58|2292.08|2303.35|2291.85|2303.63|2292.13|2302.63|2291.13|34
1734796310000|2024-12-21 15:51:50|2303.5|2292|2303.95|2292.45|2304.25|2292.75|2303.24|2291.74|30
1734796320000|2024-12-21 15:52:00|2303.96|2292.46|2303.65|2292.15|2304.14|2292.64|2303.4|2291.9|36
1734796330000|2024-12-21 15:52:10|2303.7|2292.2|2303.3|2291.8|2303.95|2292.45|2302.49|2290.99|37
1734796340000|2024-12-21 15:52:20|2303.28|2291.78|2302.46|2290.96|2303.31|2291.81|2302.42|2290.92|32
1734796350000|2024-12-21 15:52:30|2302.65|2291.15|2303.21|2291.71|2303.21|2291.71|2302.47|2290.97|24
1734796360000|2024-12-21 15:52:40|2303.11|2291.61|2303.14|2291.64|2303.24|2291.74|2302.46|2290.96|34
1734796370000|2024-12-21 15:52:50|2303.19|2291.69|2303.86|2292.36|2303.86|2292.36|2302.42|2290.92|27
1734796380000|2024-12-21 15:53:00|2304.08|2292.58|2301.53|2290.03|2304.13|2292.63|2300.55|2289.05|33
1734796390000|2024-12-21 15:53:10|2301.42|2289.92|2300.36|2288.86|2301.42|2289.92|2300.32|2288.82|27
1734796400000|2024-12-21 15:53:20|2300.23|2288.73|2299.49|2287.99|2300.41|2288.91|2299.08|2287.58|35
1734796410000|2024-12-21 15:53:30|2299.54|2288.04|2299.28|2287.78|2299.54|2288.04|2298.54|2287.04|29
1734796420000|2024-12-21 15:53:40|2299.26|2287.76|2297.34|2285.84|2299.26|2287.76|2297.34|2285.84|32
1734796430000|2024-12-21 15:53:50|2297.38|2285.88|2297.53|2286.03|2297.66|2286.16|2297.35|2285.85|30
1734796440000|2024-12-21 15:54:00|2297.55|2286.05|2296.45|2284.95|2297.55|2286.05|2296.09|2284.59|34
1734796450000|2024-12-21 15:54:10|2296.46|2284.96|2293.6|2282.1|2296.5|2285|2293.6|2282.1|30
1734796460000|2024-12-21 15:54:20|2293.29|2281.79|2291.92|2280.42|2293.29|2281.79|2291.92|2280.42|19
1734796470000|2024-12-21 15:54:30|2291.56|2280.06|2291.39|2279.89|2291.56|2280.06|2290.25|2278.75|32
1734796480000|2024-12-21 15:54:40|2291.38|2279.88|2290.4|2278.9|2291.4|2279.9|2290.37|2278.87|27
1734796490000|2024-12-21 15:54:50|2290.39|2278.89|2290.36|2278.86|2290.43|2278.93|2289.47|2277.97|27
1734796500000|2024-12-21 15:55:00|2290.47|2278.97|2289.63|2278.13|2290.94|2279.44|2289.63|2278.13|34
1734796510000|2024-12-21 15:55:10|2289.61|2278.11|2288.91|2277.41|2289.62|2278.12|2288.7|2277.2|34
1734796520000|2024-12-21 15:55:20|2289.28|2277.78|2290.32|2278.82|2290.43|2278.93|2289.23|2277.73|31
1734796530000|2024-12-21 15:55:30|2290.34|2278.84|2292.49|2280.99|2292.76|2281.26|2290.1|2278.6|34
1734796540000|2024-12-21 15:55:40|2292.52|2281.02|2293.75|2282.25|2293.75|2282.25|2292.52|2281.02|33
1734796550000|2024-12-21 15:55:50|2294.3|2282.8|2295.54|2284.04|2295.75|2284.25|2294.3|2282.8|37
1734796560000|2024-12-21 15:56:00|2295.5|2284|2295.23|2283.73|2295.71|2284.21|2294.21|2282.71|33
1734796570000|2024-12-21 15:56:10|2295.22|2283.72|2295.08|2283.58|2295.24|2283.74|2294.48|2282.98|32
1734796580000|2024-12-21 15:56:20|2295.17|2283.67|2297.14|2285.64|2297.15|2285.65|2295.17|2283.67|29
1734796590000|2024-12-21 15:56:30|2297.15|2285.65|2296.57|2285.07|2297.46|2285.96|2296.51|2285.01|24
1734796600000|2024-12-21 15:56:40|2296.51|2285.01|2296.33|2284.83|2296.62|2285.12|2295.99|2284.49|35
1734796610000|2024-12-21 15:56:50|2296.23|2284.73|2294.39|2282.89|2296.23|2284.73|2294.37|2282.87|33
1734796620000|2024-12-21 15:57:00|2294.37|2282.87|2292.51|2281.01|2294.37|2282.87|2292.37|2280.87|37
1734796630000|2024-12-21 15:57:10|2292.73|2281.23|2293.6|2282.1|2293.69|2282.19|2292.66|2281.16|38
1734796640000|2024-12-21 15:57:20|2294.06|2282.56|2292.33|2280.83|2294.19|2282.69|2292.22|2280.72|28
1734796650000|2024-12-21 15:57:30|2292.25|2280.75|2292.02|2280.52|2292.25|2280.75|2291.38|2279.88|33
1734796660000|2024-12-21 15:57:40|2292.04|2280.54|2291.93|2280.43|2292.23|2280.73|2291.36|2279.86|33
1734796670000|2024-12-21 15:57:50|2292.41|2280.91|2292.45|2280.95|2293.24|2281.74|2292.3|2280.8|28
1734796680000|2024-12-21 15:58:00|2292.4|2280.9|2291.99|2280.49|2292.48|2280.98|2291.45|2279.95|34
1734796690000|2024-12-21 15:58:10|2292.02|2280.52|2292.25|2280.75|2292.33|2280.83|2291.26|2279.76|33
1734796700000|2024-12-21 15:58:20|2292.19|2280.69|2294.16|2282.66|2294.27|2282.77|2292.17|2280.67|32
1734796710000|2024-12-21 15:58:30|2294.14|2282.64|2294.33|2282.83|2294.95|2283.45|2293.89|2282.39|29
1734796720000|2024-12-21 15:58:40|2294.25|2282.75|2294|2282.5|2294.6|2283.1|2293.93|2282.43|25
1734796730000|2024-12-21 15:58:50|2294.06|2282.56|2293.41|2281.91|2294.06|2282.56|2293.41|2281.91|27
1734796740000|2024-12-21 15:59:00|2293.33|2281.83|2290.99|2279.49|2293.96|2282.46|2290.53|2279.03|35
1734796750000|2024-12-21 15:59:10|2291.18|2279.68|2291.2|2279.7|2291.28|2279.78|2291.13|2279.63|22
1734796760000|2024-12-21 15:59:20|2291.23|2279.73|2291.43|2279.93|2291.53|2280.03|2291.19|2279.69|30
1734796770000|2024-12-21 15:59:30|2291.38|2279.88|2293.17|2281.67|2293.17|2281.67|2291.25|2279.75|27
1734796780000|2024-12-21 15:59:40|2293.18|2281.68|2294.08|2282.58|2294.14|2282.64|2293.17|2281.67|27
1734796790000|2024-12-21 15:59:50|2294.1|2282.6|2293.66|2282.16|2294.43|2282.93|2293.66|2282.16|24
1734796800000|2024-12-21 16:00:00|2293.56|2282.06|2294.44|2282.94|2295.26|2283.76|2293.49|2281.99|37
1734796810000|2024-12-21 16:00:10|2294.32|2282.82|2293.65|2282.15|2294.32|2282.82|2292.49|2280.99|36
1734796820000|2024-12-21 16:00:20|2293.76|2282.26|2293.54|2282.04|2293.99|2282.49|2293.45|2281.95|31
1734796830000|2024-12-21 16:00:30|2293.49|2281.99|2294.44|2282.94|2294.49|2282.99|2293.45|2281.95|37
1734796840000|2024-12-21 16:00:40|2294.6|2283.1|2294.35|2282.85|2295.55|2284.05|2294.35|2282.85|31
1734796850000|2024-12-21 16:00:50|2294.41|2282.91|2291.37|2279.87|2294.41|2282.91|2291.37|2279.87|25
1734796860000|2024-12-21 16:01:00|2291.34|2279.84|2293.59|2282.09|2294.33|2282.83|2290.56|2279.06|35
1734796870000|2024-12-21 16:01:10|2293.47|2281.97|2289.66|2278.16|2293.47|2281.97|2289.62|2278.12|36
1734796880000|2024-12-21 16:01:20|2289.57|2278.07|2288.17|2276.67|2290.44|2278.94|2288.17|2276.67|35
1734796890000|2024-12-21 16:01:30|2288.21|2276.71|2287.21|2275.71|2288.64|2277.14|2286.55|2275.05|37
1734796900000|2024-12-21 16:01:40|2287.17|2275.67|2285.59|2274.09|2287.17|2275.67|2285.58|2274.08|36
1734796910000|2024-12-21 16:01:50|2285.44|2273.94|2283.61|2272.11|2285.58|2274.08|2283.31|2271.81|38
1734796920000|2024-12-21 16:02:00|2283.54|2272.04|2285.64|2274.14|2287.04|2275.54|2283.39|2271.89|38
1734796930000|2024-12-21 16:02:10|2285.31|2273.81|2283.62|2272.12|2285.31|2273.81|2282.67|2271.17|40
1734796940000|2024-12-21 16:02:20|2283.6|2272.1|2288.09|2276.59|2288.13|2276.63|2283.56|2272.06|40
1734796950000|2024-12-21 16:02:30|2288.03|2276.53|2285.57|2274.07|2288.03|2276.53|2285.5|2274|38
1734796960000|2024-12-21 16:02:40|2285.85|2274.35|2285.11|2273.61|2285.85|2274.35|2284.48|2272.98|34
1734796970000|2024-12-21 16:02:50|2285.06|2273.56|2285.48|2273.98|2286.21|2274.71|2284.46|2272.96|34
1734796980000|2024-12-21 16:03:00|2285.47|2273.97|2286.26|2274.76|2286.53|2275.03|2285.47|2273.97|38
1734796990000|2024-12-21 16:03:10|2286.35|2274.85|2282.98|2271.48|2286.35|2274.85|2282.59|2271.09|37
1734797000000|2024-12-21 16:03:20|2282.46|2270.96|2280.66|2269.16|2282.46|2270.96|2280.41|2268.91|35
1734797010000|2024-12-21 16:03:30|2280.72|2269.22|2278.59|2267.09|2280.87|2269.37|2277.94|2266.44|37
1734797020000|2024-12-21 16:03:40|2278.12|2266.62|2278.83|2267.33|2279.06|2267.56|2277.55|2266.05|38
1734797030000|2024-12-21 16:03:50|2279.03|2267.53|2275.91|2264.41|2279.03|2267.53|2275.65|2264.15|40
1734797040000|2024-12-21 16:04:00|2276.1|2264.6|2276.08|2264.58|2277.1|2265.6|2275.43|2263.93|35
1734797050000|2024-12-21 16:04:10|2276.09|2264.59|2273.51|2262.01|2276.48|2264.98|2273.51|2262.01|39
1734797060000|2024-12-21 16:04:20|2273.47|2261.97|2271.72|2260.22|2273.55|2262.05|2271.57|2260.07|37
1734797070000|2024-12-21 16:04:30|2271.4|2259.9|2269.74|2258.24|2271.4|2259.9|2269.36|2257.86|39
1734797080000|2024-12-21 16:04:40|2269.77|2258.27|2269.96|2258.46|2270.49|2258.99|2269.77|2258.27|37
1734797090000|2024-12-21 16:04:50|2269.83|2258.33|2269.55|2258.05|2270.1|2258.6|2269.5|2258|32
1734797100000|2024-12-21 16:05:00|2269.79|2258.29|2267.18|2255.68|2270.12|2258.62|2266.9|2255.4|37
1734797110000|2024-12-21 16:05:10|2266.95|2255.45|2266.16|2254.66|2269.06|2257.56|2266.16|2254.66|38
1734797120000|2024-12-21 16:05:20|2266.18|2254.68|2263.56|2252.06|2266.19|2254.69|2263.15|2251.65|35
1734797130000|2024-12-21 16:05:30|2263.7|2252.2|2266.91|2255.41|2266.91|2255.41|2263.7|2252.2|35
1734797140000|2024-12-21 16:05:40|2267.06|2255.56|2266.64|2255.14|2267.06|2255.56|2265.29|2253.79|37
1734797150000|2024-12-21 16:05:50|2266.69|2255.19|2268.22|2256.72|2268.22|2256.72|2266.69|2255.19|34
1734797160000|2024-12-21 16:06:00|2268.56|2257.06|2273.22|2261.72|2274.84|2263.34|2268.56|2257.06|37
1734797170000|2024-12-21 16:06:10|2273.05|2261.55|2273.11|2261.61|2274.31|2262.81|2272.99|2261.49|39
1734797180000|2024-12-21 16:06:20|2273.13|2261.63|2272.01|2260.51|2273.61|2262.11|2270.97|2259.47|36
1734797190000|2024-12-21 16:06:30|2271.6|2260.1|2269.92|2258.42|2271.6|2260.1|2269.92|2258.42|38
1734797200000|2024-12-21 16:06:40|2270.06|2258.56|2269.08|2257.58|2270.06|2258.56|2269.01|2257.51|34
1734797210000|2024-12-21 16:06:50|2269.11|2257.61|2267.41|2255.91|2270.26|2258.76|2267.41|2255.91|36
1734797220000|2024-12-21 16:07:00|2267.46|2255.96|2263.18|2251.68|2267.96|2256.46|2261.94|2250.44|39
1734797230000|2024-12-21 16:07:10|2262.99|2251.49|2263.21|2251.71|2264.6|2253.1|2262.07|2250.57|38
1734797240000|2024-12-21 16:07:20|2262.99|2251.49|2258.01|2246.51|2263.01|2251.51|2257.14|2245.64|38
1734797250000|2024-12-21 16:07:30|2257.94|2246.44|2258.13|2246.63|2258.95|2247.45|2257.58|2246.08|39
1734797260000|2024-12-21 16:07:40|2258.11|2246.61|2255.93|2244.43|2258.24|2247.67|2252.68|2242.98|38
1734797270000|2024-12-21 16:07:50|2255.99|2244.49|2258.02|2246.52|2258.02|2246.52|2255.38|2243.88|39
1734797280000|2024-12-21 16:08:00|2257.53|2246.03|2256.89|2245.39|2257.53|2246.03|2256.47|2244.97|34
1734797290000|2024-12-21 16:08:10|2256.88|2245.38|2257.88|2246.38|2258.74|2247.24|2256.75|2245.25|37
1734797300000|2024-12-21 16:08:20|2257.96|2246.46|2259|2247.5|2259.02|2247.52|2257.82|2246.32|35
1734797310000|2024-12-21 16:08:30|2258.79|2247.29|2258.49|2246.99|2258.79|2247.29|2257.28|2245.78|38
1734797320000|2024-12-21 16:08:40|2258.73|2247.23|2256.77|2245.27|2259.06|2247.56|2256.44|2244.94|33
1734797330000|2024-12-21 16:08:50|2256.72|2245.22|2255.38|2243.88|2256.73|2245.23|2255.38|2243.88|39
1734797340000|2024-12-21 16:09:00|2255.42|2243.92|2256.64|2245.14|2257.44|2245.94|2255.42|2243.92|36
1734797350000|2024-12-21 16:09:10|2256.61|2245.11|2258.03|2246.53|2258.38|2246.88|2256.61|2245.11|35
1734797360000|2024-12-21 16:09:20|2258.06|2246.56|2260.04|2248.54|2261.18|2249.68|2258.05|2246.55|36
1734797370000|2024-12-21 16:09:30|2260.02|2248.52|2253.56|2242.06|2260.02|2248.52|2253.09|2241.59|39
1734797380000|2024-12-21 16:09:40|2253.48|2241.98|2252.78|2241.28|2254.58|2243.08|2252.48|2240.98|38
1734797390000|2024-12-21 16:09:50|2252.76|2241.26|2252.86|2241.36|2253.15|2241.65|2252.5|2241|37
1734797400000|2024-12-21 16:10:00|2252.87|2241.37|2253.42|2241.92|2254.75|2243.25|2252.17|2240.67|37
1734797410000|2024-12-21 16:10:10|2253.31|2241.81|2254.05|2242.55|2255.15|2243.65|2252.8|2241.3|34
1734797420000|2024-12-21 16:10:20|2253.85|2242.35|2253.2|2241.7|2254.55|2243.05|2252.49|2240.99|37
1734797430000|2024-12-21 16:10:30|2253.06|2241.56|2255.14|2243.64|2255.26|2243.76|2252.89|2241.39|37
1734797440000|2024-12-21 16:10:40|2254.94|2243.44|2258.69|2247.19|2258.69|2247.19|2254.94|2243.44|35
1734797450000|2024-12-21 16:10:50|2258.29|2246.79|2257.36|2245.86|2258.32|2246.82|2257.19|2245.69|38
1734797460000|2024-12-21 16:11:00|2256.9|2245.4|2256.54|2245.04|2257.16|2245.66|2253.97|2242.47|40
1734797470000|2024-12-21 16:11:10|2256.85|2245.35|2258.7|2247.2|2259.5|2248|2256.74|2245.24|39
1734797480000|2024-12-21 16:11:20|2258.67|2247.17|2262.8|2251.3|2262.81|2251.31|2258.67|2247.17|37
1734797490000|2024-12-21 16:11:30|2262.82|2251.32|2261.97|2250.47|2262.93|2251.43|2261.65|2250.15|37
1734797500000|2024-12-21 16:11:40|2262.01|2250.51|2260.73|2249.23|2262.84|2251.34|2260.48|2248.98|34
1734797510000|2024-12-21 16:11:50|2260.31|2248.81|2257.97|2246.47|2260.43|2248.93|2257.9|2246.4|40
1734797520000|2024-12-21 16:12:00|2258.04|2246.54|2260.17|2248.67|2261.93|2250.43|2258.04|2246.54|38
1734797530000|2024-12-21 16:12:10|2260.1|2248.6|2263.18|2251.68|2263.18|2251.68|2260.1|2248.6|36
1734797540000|2024-12-21 16:12:20|2263.15|2251.65|2264.3|2252.8|2266.12|2254.62|2263.14|2251.64|31
1734797550000|2024-12-21 16:12:30|2264.83|2253.33|2261.86|2250.36|2264.83|2253.33|2261.86|2250.36|38
1734797560000|2024-12-21 16:12:40|2261.97|2250.47|2262.42|2250.92|2262.42|2250.92|2260.87|2249.37|37
1734797570000|2024-12-21 16:12:50|2262.46|2250.96|2267.06|2255.56|2267.07|2255.57|2262.46|2250.96|32
1734797580000|2024-12-21 16:13:00|2267.15|2255.65|2271.5|2260|2272.05|2260.55|2266.97|2255.47|37
1734797590000|2024-12-21 16:13:10|2271.77|2260.27|2271.85|2260.35|2271.89|2260.39|2270.02|2258.52|37
1734797600000|2024-12-21 16:13:20|2271.93|2260.43|2270.19|2258.69|2272.21|2260.71|2269.31|2257.81|38
1734797610000|2024-12-21 16:13:30|2270.47|2258.97|2271|2259.5|2271.99|2260.49|2270.25|2258.75|36
1734797620000|2024-12-21 16:13:40|2270.73|2259.23|2268.92|2257.42|2270.73|2259.23|2268.45|2256.95|39
1734797630000|2024-12-21 16:13:50|2268.85|2257.35|2269.37|2257.87|2269.37|2257.87|2268.81|2257.31|31
1734797640000|2024-12-21 16:14:00|2269.31|2257.81|2273.29|2261.79|2273.29|2261.79|2269.31|2257.81|38
1734797650000|2024-12-21 16:14:10|2273.32|2261.82|2276.16|2264.66|2276.16|2264.66|2273.26|2261.76|37
1734797660000|2024-12-21 16:14:20|2276.18|2264.68|2277.15|2265.65|2277.15|2265.65|2274.67|2263.17|39
1734797670000|2024-12-21 16:14:30|2277.14|2265.64|2279.11|2267.61|2279.43|2267.93|2277.09|2265.59|38
1734797680000|2024-12-21 16:14:40|2279.07|2267.57|2283.25|2271.75|2283.25|2271.75|2279.03|2267.53|36
1734797690000|2024-12-21 16:14:50|2283.72|2272.22|2285.36|2273.86|2286.16|2274.66|2283.7|2272.2|36
1734797700000|2024-12-21 16:15:00|2285.09|2273.59|2287.07|2275.57|2287.59|2276.09|2284.28|2272.78|39
1734797710000|2024-12-21 16:15:10|2286.85|2275.35|2290.01|2278.51|2290.63|2279.13|2286.85|2275.35|33
1734797720000|2024-12-21 16:15:20|2289.5|2278|2282.05|2270.55|2289.62|2278.12|2282.05|2270.55|39
1734797730000|2024-12-21 16:15:30|2281.49|2269.99|2276.86|2265.36|2281.49|2269.99|2276.86|2265.36|38
1734797740000|2024-12-21 16:15:40|2276.42|2264.92|2273.28|2261.78|2276.42|2264.92|2273.28|2261.78|39
1734797750000|2024-12-21 16:15:50|2272.98|2261.48|2274.64|2263.14|2275.1|2263.6|2272.9|2261.4|38
1734797760000|2024-12-21 16:16:00|2274.83|2263.33|2278.28|2266.78|2278.28|2266.78|2274.83|2263.33|40
1734797770000|2024-12-21 16:16:10|2278.55|2267.05|2283.11|2271.61|2283.11|2271.61|2278.54|2267.04|36
1734797780000|2024-12-21 16:16:20|2283|2271.5|2285.03|2273.53|2287.66|2276.16|2282.3|2270.8|39
1734797790000|2024-12-21 16:16:30|2284.74|2273.24|2283.97|2272.47|2285.01|2273.51|2282.62|2271.12|39
1734797800000|2024-12-21 16:16:40|2284.38|2272.88|2286.15|2274.65|2287.71|2276.21|2284.38|2272.88|37
1734797810000|2024-12-21 16:16:50|2285.9|2274.4|2288.42|2276.92|2288.42|2276.92|2285.66|2274.16|38
1734797820000|2024-12-21 16:17:00|2288.23|2276.73|2290.01|2278.51|2290.01|2278.51|2287.79|2276.29|37
1734797830000|2024-12-21 16:17:10|2289.99|2278.49|2291.11|2279.61|2292.08|2280.58|2289.99|2278.49|37
1734797840000|2024-12-21 16:17:20|2291.1|2279.6|2292.32|2280.82|2292.76|2281.26|2291.1|2279.6|36
1734797850000|2024-12-21 16:17:30|2292.41|2280.91|2291.87|2280.37|2292.41|2280.91|2290.71|2279.21|38
1734797860000|2024-12-21 16:17:40|2291.51|2280.01|2292.07|2280.57|2292.73|2281.23|2291.46|2279.96|39
1734797870000|2024-12-21 16:17:50|2292.13|2280.63|2292.93|2281.43|2293.06|2281.56|2291.17|2279.67|35
1734797880000|2024-12-21 16:18:00|2292.42|2280.92|2291.93|2280.43|2292.44|2280.94|2291.03|2279.53|40
1734797890000|2024-12-21 16:18:10|2291.86|2280.36|2291.74|2280.24|2292.11|2280.61|2290.95|2279.45|37
1734797900000|2024-12-21 16:18:20|2291.89|2280.39|2292.97|2281.47|2293.42|2281.92|2291.56|2280.06|38
1734797910000|2024-12-21 16:18:30|2292.98|2281.48|2295.95|2284.45|2295.95|2284.45|2292.98|2281.48|37
1734797920000|2024-12-21 16:18:40|2296.03|2284.53|2295.26|2283.76|2296.03|2284.53|2294.37|2282.87|35
1734797930000|2024-12-21 16:18:50|2295.27|2283.77|2292.86|2281.36|2296.02|2284.52|2292.86|2281.36|38
1734797940000|2024-12-21 16:19:00|2292.88|2281.38|2294.11|2282.61|2295.38|2283.88|2292.02|2280.52|39
1734797950000|2024-12-21 16:19:10|2293.97|2282.47|2291.76|2280.26|2293.97|2282.47|2290.75|2279.25|40
1734797960000|2024-12-21 16:19:20|2291.7|2280.2|2288.96|2277.46|2292.12|2280.62|2288.96|2277.46|37
1734797970000|2024-12-21 16:19:30|2288.85|2277.35|2285.59|2274.09|2288.85|2277.35|2284.35|2272.85|39
1734797980000|2024-12-21 16:19:40|2285.15|2273.65|2287.74|2276.24|2287.9|2276.4|2284.57|2273.07|38
1734797990000|2024-12-21 16:19:50|2287.77|2276.27|2287.73|2276.23|2288.28|2276.78|2286.19|2274.69|38
1734798000000|2024-12-21 16:20:00|2287.9|2276.4|2285.02|2273.52|2289.1|2277.6|2284.98|2273.48|35
1734798010000|2024-12-21 16:20:10|2284.98|2273.48|2285.62|2274.12|2285.79|2274.29|2284.44|2272.94|37
1734798020000|2024-12-21 16:20:20|2285.5|2274|2286.67|2275.17|2286.8|2275.3|2285.19|2273.69|37
1734798030000|2024-12-21 16:20:30|2286.85|2275.35|2289.74|2278.24|2290.08|2278.58|2286.65|2275.15|35
1734798040000|2024-12-21 16:20:40|2289.73|2278.23|2287.07|2275.57|2290.23|2278.73|2287.07|2275.57|37
1734798050000|2024-12-21 16:20:50|2287.28|2275.78|2290.15|2278.65|2290.23|2278.73|2287.28|2275.78|36
1734798060000|2024-12-21 16:21:00|2290.29|2278.79|2295.4|2283.9|2295.67|2284.17|2290.14|2278.64|37
1734798070000|2024-12-21 16:21:10|2295.73|2284.23|2295.25|2283.75|2298.4|2286.9|2295.21|2283.71|39
1734798080000|2024-12-21 16:21:20|2295.39|2283.89|2293.76|2282.26|2297.65|2286.15|2293.64|2282.14|38
1734798090000|2024-12-21 16:21:30|2294|2282.5|2294.65|2283.15|2295.2|2283.7|2293.68|2282.18|37
1734798100000|2024-12-21 16:21:40|2294.79|2283.29|2296.72|2285.22|2296.73|2285.23|2294.61|2283.11|32
1734798110000|2024-12-21 16:21:50|2296.75|2285.25|2296.77|2285.27|2297.58|2286.08|2296.65|2285.15|28
1734798120000|2024-12-21 16:22:00|2296.84|2285.34|2297.2|2285.7|2297.38|2285.88|2295.73|2284.23|38
1734798130000|2024-12-21 16:22:10|2297.36|2285.86|2294.44|2282.94|2298.7|2287.2|2293.8|2282.3|40
1734798140000|2024-12-21 16:22:20|2294.45|2282.95|2294.05|2282.55|2295.77|2284.27|2294.05|2282.55|36
1734798150000|2024-12-21 16:22:30|2294.02|2282.52|2293.54|2282.04|2295.34|2283.84|2293.46|2281.96|38
1734798160000|2024-12-21 16:22:40|2293.46|2281.96|2292.36|2280.86|2294.16|2282.66|2292.15|2280.65|35
1734798170000|2024-12-21 16:22:50|2292.25|2280.75|2292.05|2280.55|2292.32|2280.82|2291.2|2279.7|36
1734798180000|2024-12-21 16:23:00|2292.21|2280.71|2288.62|2277.12|2292.44|2280.94|2288.62|2277.12|37
1734798190000|2024-12-21 16:23:10|2288.68|2277.18|2287.34|2275.84|2288.73|2277.23|2286.57|2275.07|38
1734798200000|2024-12-21 16:23:20|2287.58|2276.08|2286.84|2275.34|2287.95|2276.45|2286.81|2275.31|37
1734798210000|2024-12-21 16:23:30|2287.02|2275.52|2287.87|2276.37|2287.87|2276.37|2286.48|2274.98|38
1734798220000|2024-12-21 16:23:40|2287.82|2276.32|2287.83|2276.33|2288.23|2276.73|2287.15|2275.65|37
1734798230000|2024-12-21 16:23:50|2287.85|2276.35|2290.08|2278.58|2290.5|2279|2287.85|2276.35|35
1734798240000|2024-12-21 16:24:00|2290.04|2278.54|2290.97|2279.47|2291.14|2279.64|2289.46|2277.96|38
1734798250000|2024-12-21 16:24:10|2290.67|2279.17|2289.39|2277.89|2290.67|2279.17|2288.22|2276.72|36
1734798260000|2024-12-21 16:24:20|2289.42|2277.92|2288.99|2277.49|2289.63|2278.13|2288.08|2276.58|38
1734798270000|2024-12-21 16:24:30|2288.97|2277.47|2287.54|2276.04|2289.26|2277.76|2286.77|2275.27|35
1734798280000|2024-12-21 16:24:40|2287.67|2276.17|2288.06|2276.56|2288.21|2276.71|2287.24|2275.74|38
1734798290000|2024-12-21 16:24:50|2288.18|2276.68|2288.15|2276.65|2288.34|2276.84|2286.7|2275.2|35
1734798300000|2024-12-21 16:25:00|2288.12|2276.62|2287.72|2276.22|2288.25|2276.75|2285.02|2273.52|38
1734798310000|2024-12-21 16:25:10|2287.74|2276.24|2287.98|2276.48|2288.56|2277.06|2287.36|2275.86|38
1734798320000|2024-12-21 16:25:20|2287.81|2276.31|2285.28|2273.78|2287.81|2276.31|2285.21|2273.71|36
1734798330000|2024-12-21 16:25:30|2285.26|2273.76|2283.21|2271.71|2285.26|2273.76|2283.21|2271.71|32
1734798340000|2024-12-21 16:25:40|2283.22|2271.72|2287.04|2275.54|2287.04|2275.54|2283.22|2271.72|34
1734798350000|2024-12-21 16:25:50|2287|2275.5|2285.44|2273.94|2287.25|2275.75|2285.44|2273.94|37
1734798360000|2024-12-21 16:26:00|2285.47|2273.97|2286.64|2275.14|2287.55|2276.05|2285.46|2273.96|35
1734798370000|2024-12-21 16:26:10|2286.88|2275.38|2287.39|2275.89|2288.02|2276.52|2286.58|2275.08|36
1734798380000|2024-12-21 16:26:20|2287.44|2275.94|2288.22|2276.72|2288.22|2276.72|2286.98|2275.48|37
1734798390000|2024-12-21 16:26:30|2288.12|2276.62|2287.24|2275.74|2288.18|2276.68|2287.24|2275.74|30
1734798400000|2024-12-21 16:26:40|2287.23|2275.73|2284.83|2273.33|2287.25|2275.75|2284.81|2273.31|39
1734798410000|2024-12-21 16:26:50|2284.76|2273.26|2286.8|2275.3|2286.8|2275.3|2284.76|2273.26|36
1734798420000|2024-12-21 16:27:00|2286.66|2275.16|2287.82|2276.32|2289.46|2277.96|2286|2274.5|38
1734798430000|2024-12-21 16:27:10|2287.89|2276.39|2287.32|2275.82|2288.42|2276.92|2287.27|2275.77|37
1734798440000|2024-12-21 16:27:20|2287.27|2275.77|2289.21|2277.71|2289.31|2277.81|2286.9|2275.4|33
1734798450000|2024-12-21 16:27:30|2288.97|2277.47|2292.21|2280.71|2292.81|2281.31|2288.91|2277.41|37
1734798460000|2024-12-21 16:27:40|2292.23|2280.73|2289.13|2277.63|2292.23|2280.73|2288.88|2277.38|37
1734798470000|2024-12-21 16:27:50|2289.14|2277.64|2289.37|2277.87|2289.97|2278.47|2288.95|2277.45|37
1734798480000|2024-12-21 16:28:00|2289.12|2277.62|2288.91|2277.41|2289.32|2277.82|2287.23|2275.73|36
1734798490000|2024-12-21 16:28:10|2289.02|2277.52|2289.45|2277.95|2290.03|2278.53|2288.04|2276.54|34
1734798500000|2024-12-21 16:28:20|2289.46|2277.96|2288.05|2276.55|2290.52|2279.02|2288.05|2276.55|39
1734798510000|2024-12-21 16:28:30|2287.96|2276.46|2287.15|2275.65|2287.96|2276.46|2286.32|2274.82|35
1734798520000|2024-12-21 16:28:40|2287.13|2275.63|2286.11|2274.61|2287.18|2275.68|2285.12|2273.62|35
1734798530000|2024-12-21 16:28:50|2286.04|2274.54|2286.23|2274.73|2286.27|2274.77|2284.26|2272.76|36
1734798540000|2024-12-21 16:29:00|2286.19|2274.69|2285.62|2274.12|2287.05|2275.55|2285.14|2273.64|34
1734798550000|2024-12-21 16:29:10|2285.61|2274.11|2285.99|2274.49|2286.03|2274.53|2284.42|2272.92|36
1734798560000|2024-12-21 16:29:20|2286|2274.5|2285.49|2273.99|2286.38|2274.88|2284.43|2272.93|33
1734798570000|2024-12-21 16:29:30|2285.47|2273.97|2286.47|2274.97|2286.49|2274.99|2285.1|2273.6|29
1734798580000|2024-12-21 16:29:40|2286.53|2275.03|2287.64|2276.14|2287.92|2276.42|2286.24|2274.74|37
1734798590000|2024-12-21 16:29:50|2287.47|2275.97|2288.46|2276.96|2288.58|2277.08|2287.47|2275.97|37
1734798600000|2024-12-21 16:30:00|2288.5|2277|2289.84|2278.34|2290.21|2278.71|2287.23|2275.73|40
1734798610000|2024-12-21 16:30:10|2289.79|2278.29|2289.47|2277.97|2289.94|2278.44|2289.14|2277.64|37
1734798620000|2024-12-21 16:30:20|2289.45|2277.95|2294.26|2282.76|2294.26|2282.76|2289.17|2277.67|37
1734798630000|2024-12-21 16:30:30|2294.3|2282.8|2290.64|2279.14|2295.24|2283.74|2290.52|2279.02|39
1734798640000|2024-12-21 16:30:40|2290.66|2279.16|2290.45|2278.95|2290.66|2279.16|2289.23|2277.73|34
1734798650000|2024-12-21 16:30:50|2290.28|2278.78|2289.52|2278.02|2291.15|2279.65|2289.27|2277.77|37
1734798660000|2024-12-21 16:31:00|2289.5|2278|2287.51|2276.01|2289.99|2278.49|2286.59|2275.09|36
1734798670000|2024-12-21 16:31:10|2287.91|2276.41|2289.06|2277.56|2289.43|2277.93|2287.23|2275.73|39
1734798680000|2024-12-21 16:31:20|2289.04|2277.54|2290.12|2278.62|2290.12|2278.62|2288.31|2276.81|37
1734798690000|2024-12-21 16:31:30|2290.28|2278.78|2290.01|2278.51|2291.22|2279.72|2289.52|2278.02|34
1734798700000|2024-12-21 16:31:40|2289.95|2278.45|2284.7|2273.2|2290.3|2278.8|2284.7|2273.2|39
1734798710000|2024-12-21 16:31:50|2284.69|2273.19|2286.33|2274.83|2286.33|2274.83|2284.43|2272.93|34
1734798720000|2024-12-21 16:32:00|2286.44|2274.94|2289.02|2277.52|2289.23|2277.73|2286.44|2274.94|39
1734798730000|2024-12-21 16:32:10|2288.86|2277.36|2285.52|2274.02|2288.86|2277.36|2285.52|2274.02|39
1734798740000|2024-12-21 16:32:20|2285.57|2274.07|2284.05|2272.55|2285.58|2274.08|2283.11|2271.61|36
1734798750000|2024-12-21 16:32:30|2284.04|2272.54|2281.37|2269.87|2284.94|2273.44|2281.37|2269.87|37
1734798760000|2024-12-21 16:32:40|2281.4|2269.9|2279.3|2267.8|2281.9|2270.4|2278.29|2266.79|40
1734798770000|2024-12-21 16:32:50|2279.53|2268.03|2276.62|2265.12|2279.95|2268.45|2276.62|2265.12|36
1734798780000|2024-12-21 16:33:00|2276.72|2265.22|2280.84|2269.34|2280.97|2269.47|2276.72|2265.22|39
1734798790000|2024-12-21 16:33:10|2280.71|2269.21|2277.38|2265.88|2280.71|2269.21|2277.08|2265.58|39
1734798800000|2024-12-21 16:33:20|2277.18|2265.68|2272.17|2260.67|2277.18|2265.68|2272.17|2260.67|33
1734798810000|2024-12-21 16:33:30|2272.05|2260.55|2268.87|2257.37|2272.05|2260.55|2268.29|2256.79|38
1734798820000|2024-12-21 16:33:40|2268.78|2257.28|2273.54|2262.04|2273.61|2262.11|2268.76|2257.26|39
1734798830000|2024-12-21 16:33:50|2273.44|2261.94|2276.2|2264.7|2276.2|2264.7|2273.32|2261.82|39
1734798840000|2024-12-21 16:34:00|2275.89|2264.39|2271.75|2260.25|2275.95|2264.45|2271.66|2260.16|37
1734798850000|2024-12-21 16:34:10|2271.83|2260.33|2269.22|2257.72|2271.83|2260.33|2268.55|2257.05|36
1734798860000|2024-12-21 16:34:20|2269.61|2258.11|2268.21|2256.71|2270.9|2259.4|2268.08|2256.58|37
1734798870000|2024-12-21 16:34:30|2268.13|2256.63|2267.67|2256.17|2268.91|2257.41|2267.62|2256.12|37
1734798880000|2024-12-21 16:34:40|2267.62|2256.12|2267.27|2255.77|2267.82|2256.32|2266.13|2254.63|36
1734798890000|2024-12-21 16:34:50|2267.04|2255.54|2266.53|2255.03|2267.04|2255.54|2266.03|2254.53|36
1734798900000|2024-12-21 16:35:00|2266.51|2255.01|2267.18|2255.68|2268.02|2256.52|2265.15|2253.65|36
1734798910000|2024-12-21 16:35:10|2267.06|2255.56|2266.27|2254.77|2267.6|2256.1|2264.72|2253.22|39
1734798920000|2024-12-21 16:35:20|2266.34|2254.84|2265.07|2253.57|2266.58|2255.08|2265.07|2253.57|37
1734798930000|2024-12-21 16:35:30|2265.09|2253.59|2265.09|2253.59|2265.34|2253.84|2263.11|2251.61|37
1734798940000|2024-12-21 16:35:40|2265.11|2253.61|2264.39|2252.89|2265.12|2253.62|2264.05|2252.55|37
1734798950000|2024-12-21 16:35:50|2264.37|2252.87|2265.55|2254.05|2265.63|2254.13|2264.37|2252.87|36
1734798960000|2024-12-21 16:36:00|2265.54|2254.04|2265.24|2253.74|2265.58|2254.08|2262.94|2251.44|39
1734798970000|2024-12-21 16:36:10|2265.36|2253.86|2258.23|2246.73|2265.36|2253.86|2257.73|2246.23|38
1734798980000|2024-12-21 16:36:20|2258.12|2246.62|2259.48|2247.98|2259.75|2248.25|2257.84|2246.34|38
1734798990000|2024-12-21 16:36:30|2259.13|2247.63|2260.83|2249.33|2261.09|2249.59|2258.84|2247.34|37
1734799000000|2024-12-21 16:36:40|2261.04|2249.54|2259.63|2248.13|2261.22|2249.72|2259.53|2248.03|39
1734799010000|2024-12-21 16:36:50|2259.33|2247.83|2258.33|2246.83|2259.4|2247.9|2257.92|2246.42|35
1734799020000|2024-12-21 16:37:00|2258.35|2246.85|2257.73|2246.23|2258.9|2247.4|2257.47|2245.97|39
1734799030000|2024-12-21 16:37:10|2257.69|2246.19|2256.86|2245.36|2258.17|2246.67|2256.59|2245.09|39
1734799040000|2024-12-21 16:37:20|2256.56|2245.06|2255.25|2243.75|2256.99|2245.49|2255.22|2243.72|38
1734799050000|2024-12-21 16:37:30|2255.24|2243.74|2262.18|2250.68|2262.18|2250.68|2255.24|2243.74|39
1734799060000|2024-12-21 16:37:40|2262.27|2250.77|2266.45|2254.95|2266.45|2254.95|2262.15|2250.65|39
1734799070000|2024-12-21 16:37:50|2266.82|2255.32|2266.82|2255.32|2268.32|2256.82|2266.21|2254.71|38
1734799080000|2024-12-21 16:38:00|2266.7|2255.2|2265.65|2254.15|2267.57|2256.07|2264.82|2253.32|40
1734799090000|2024-12-21 16:38:10|2265.68|2254.18|2270.96|2259.46|2271|2259.5|2265.68|2254.18|40
1734799100000|2024-12-21 16:38:20|2271.01|2259.51|2272.02|2260.52|2275.4|2263.9|2271.01|2259.51|39
1734799110000|2024-12-21 16:38:30|2271.86|2260.36|2272.62|2261.12|2272.76|2261.26|2271.48|2259.98|34
1734799120000|2024-12-21 16:38:40|2272.73|2261.23|2275.95|2264.45|2276.02|2264.52|2272.73|2261.23|36
1734799130000|2024-12-21 16:38:50|2275.93|2264.43|2276.15|2264.65|2277.16|2265.66|2274.76|2263.26|39
1734799140000|2024-12-21 16:39:00|2276.1|2264.6|2271.15|2259.65|2276.14|2264.64|2271.15|2259.65|37
1734799150000|2024-12-21 16:39:10|2270.95|2259.45|2271|2259.5|2271.93|2260.43|2270.37|2258.87|37
1734799160000|2024-12-21 16:39:20|2270.75|2259.25|2270.75|2259.25|2271.44|2259.94|2270.49|2258.99|35
1734799170000|2024-12-21 16:39:30|2270.78|2259.28|2272.38|2260.88|2273.49|2261.99|2270.78|2259.28|39
1734799180000|2024-12-21 16:39:40|2272.57|2261.07|2267.5|2256|2272.57|2261.07|2267.49|2255.99|38
1734799190000|2024-12-21 16:39:50|2268.06|2256.56|2268.12|2256.62|2268.45|2256.95|2267.51|2256.01|33
1734799200000|2024-12-21 16:40:00|2268.15|2256.65|2265.55|2254.05|2268.39|2256.89|2265.55|2254.05|38
1734799210000|2024-12-21 16:40:10|2265.63|2254.13|2268.3|2256.8|2268.69|2257.19|2265.39|2253.89|39
1734799220000|2024-12-21 16:40:20|2268.56|2257.06|2267.33|2255.83|2269.18|2257.68|2266.91|2255.41|39
1734799230000|2024-12-21 16:40:30|2267.23|2255.73|2264.26|2252.76|2267.24|2255.74|2264.26|2252.76|36
1734799240000|2024-12-21 16:40:40|2263.91|2252.41|2262.59|2251.09|2263.91|2252.41|2262.09|2250.59|37
1734799250000|2024-12-21 16:40:50|2262.81|2251.31|2264.18|2252.68|2265.02|2253.52|2262.81|2251.31|34
1734799260000|2024-12-21 16:41:00|2264.21|2252.71|2262.48|2250.98|2264.21|2252.71|2261.76|2250.26|39
1734799270000|2024-12-21 16:41:10|2262.53|2251.03|2261.81|2250.31|2262.53|2251.03|2261.05|2249.55|37
1734799280000|2024-12-21 16:41:20|2262.37|2250.87|2263.31|2251.81|2264.25|2252.75|2262.35|2250.85|38
1734799290000|2024-12-21 16:41:30|2263.32|2251.82|2264.72|2253.22|2265.69|2254.19|2263.32|2251.82|34
1734799300000|2024-12-21 16:41:40|2264.71|2253.21|2262.16|2250.66|2264.71|2253.21|2261.27|2249.77|38
1734799310000|2024-12-21 16:41:50|2262.25|2250.75|2263.51|2252.01|2263.61|2252.11|2262.19|2250.69|37
1734799320000|2024-12-21 16:42:00|2263.61|2252.11|2265.49|2253.99|2265.55|2254.05|2263.49|2251.99|32
1734799330000|2024-12-21 16:42:10|2265.45|2253.95|2264.26|2252.76|2266.14|2254.64|2264.26|2252.76|37
1734799340000|2024-12-21 16:42:20|2264.48|2252.98|2261.41|2249.91|2264.48|2252.98|2261.4|2249.9|38
1734799350000|2024-12-21 16:42:30|2261.26|2249.76|2263.55|2252.05|2263.59|2252.09|2261.26|2249.76|36
1734799360000|2024-12-21 16:42:40|2263.53|2252.03|2264.14|2252.64|2264.37|2252.87|2263.53|2252.03|30
1734799370000|2024-12-21 16:42:50|2264.04|2252.54|2260.22|2248.72|2264.04|2252.54|2260.22|2248.72|36
1734799380000|2024-12-21 16:43:00|2260.23|2248.73|2261.37|2249.87|2261.91|2250.41|2259.93|2248.43|29
1734799390000|2024-12-21 16:43:10|2261.32|2249.82|2260.57|2249.07|2261.32|2249.82|2259.5|2248|35
1734799400000|2024-12-21 16:43:20|2260.63|2249.13|2261.65|2250.15|2262.57|2251.07|2260.63|2249.13|38
1734799410000|2024-12-21 16:43:30|2261.37|2249.87|2258.79|2247.29|2261.37|2249.87|2258.23|2246.73|38
1734799420000|2024-12-21 16:43:40|2259.16|2247.66|2258.62|2247.12|2260.57|2249.07|2258.62|2247.12|37
1734799430000|2024-12-21 16:43:50|2258.38|2246.88|2257.35|2245.85|2259.24|2247.74|2257.29|2245.79|37
1734799440000|2024-12-21 16:44:00|2257.3|2245.8|2252.27|2240.77|2257.45|2245.95|2252.27|2240.77|39
1734799450000|2024-12-21 16:44:10|2252.62|2241.12|2252.74|2241.24|2253.21|2241.71|2252.03|2240.53|39
1734799460000|2024-12-21 16:44:20|2253.02|2241.52|2254.06|2242.56|2254.06|2242.56|2253.01|2241.51|37
1734799470000|2024-12-21 16:44:30|2254.07|2242.57|2255.17|2243.67|2255.59|2244.09|2254.07|2242.57|38
1734799480000|2024-12-21 16:44:40|2255.15|2243.65|2254.95|2243.45|2255.15|2243.65|2254.34|2242.84|36
1734799490000|2024-12-21 16:44:50|2254.89|2243.39|2254.25|2242.75|2255.06|2243.56|2253.07|2241.57|37
1734799500000|2024-12-21 16:45:00|2254.44|2242.94|2252.99|2241.49|2254.99|2243.49|2252.72|2241.22|38
1734799510000|2024-12-21 16:45:10|2252.79|2241.29|2252.92|2241.42|2253.1|2241.6|2251.93|2240.43|40
1734799520000|2024-12-21 16:45:20|2252.97|2241.47|2251.81|2240.31|2253.02|2241.52|2251.67|2240.17|38
1734799530000|2024-12-21 16:45:30|2251.96|2240.46|2251.96|2240.46|2252.42|2240.92|2251.3|2239.8|36
1734799540000|2024-12-21 16:45:40|2252.45|2240.95|2256.72|2245.22|2256.92|2245.42|2252.34|2240.84|38
1734799550000|2024-12-21 16:45:50|2256.62|2245.12|2256.93|2245.43|2256.96|2245.46|2255.15|2243.65|38
1734799560000|2024-12-21 16:46:00|2256.83|2245.33|2259.48|2247.98|2259.48|2247.98|2255.53|2244.03|40
1734799570000|2024-12-21 16:46:10|2259.15|2247.65|2259|2247.5|2260.46|2248.96|2258.58|2247.08|38
1734799580000|2024-12-21 16:46:20|2259.25|2247.75|2259.81|2248.31|2261.04|2249.54|2259.19|2247.69|39
1734799590000|2024-12-21 16:46:30|2260.01|2248.51|2260.99|2249.49|2260.99|2249.49|2260.01|2248.51|32
1734799600000|2024-12-21 16:46:40|2261.01|2249.51|2261.91|2250.41|2262.82|2251.32|2261.01|2249.51|34
1734799610000|2024-12-21 16:46:50|2261.93|2250.43|2260.18|2248.68|2262.07|2250.57|2260.18|2248.68|32
1734799620000|2024-12-21 16:47:00|2260.28|2248.78|2262.57|2251.07|2262.63|2251.13|2258.96|2247.46|38
1734799630000|2024-12-21 16:47:10|2262.56|2251.06|2262.9|2251.4|2263.69|2252.19|2262.02|2250.52|38
1734799640000|2024-12-21 16:47:20|2262.89|2251.39|2261.41|2249.91|2262.89|2251.39|2261.25|2249.75|28
1734799650000|2024-12-21 16:47:30|2261.24|2249.74|2262.83|2251.33|2262.9|2251.4|2261.16|2249.66|34
1734799660000|2024-12-21 16:47:40|2262.62|2251.12|2260.7|2249.2|2263.47|2251.97|2260.52|2249.02|37
1734799670000|2024-12-21 16:47:50|2261.12|2249.62|2260.7|2249.2|2261.12|2249.62|2260.67|2249.17|33
1734799680000|2024-12-21 16:48:00|2260.31|2248.81|2259.26|2247.76|2261.42|2249.92|2259.11|2247.61|36
1734799690000|2024-12-21 16:48:10|2259.4|2247.9|2256.04|2244.54|2259.4|2247.9|2256.04|2244.54|38
1734799700000|2024-12-21 16:48:20|2255.81|2244.31|2254.29|2242.79|2255.97|2244.47|2253.97|2242.47|35
1734799710000|2024-12-21 16:48:30|2254.35|2242.85|2255.27|2243.77|2255.61|2244.11|2254.17|2242.67|35
1734799720000|2024-12-21 16:48:40|2255.28|2243.78|2257.5|2246|2257.91|2246.41|2255.28|2243.78|37
1734799730000|2024-12-21 16:48:50|2257.51|2246.01|2255.23|2243.73|2257.58|2246.08|2254.31|2242.81|39
1734799740000|2024-12-21 16:49:00|2255.31|2243.81|2257.34|2245.84|2257.43|2245.93|2254.67|2243.17|36
1734799750000|2024-12-21 16:49:10|2257.42|2245.92|2257.08|2245.58|2257.65|2246.15|2257.07|2245.57|36
1734799760000|2024-12-21 16:49:20|2257.21|2245.71|2257.52|2246.02|2257.65|2246.15|2257.08|2245.58|32
1734799770000|2024-12-21 16:49:30|2257.74|2246.24|2261.27|2249.77|2261.27|2249.77|2257.74|2246.24|36
1734799780000|2024-12-21 16:49:40|2261.37|2249.87|2258.65|2247.15|2261.38|2249.88|2258.63|2247.13|33
1734799790000|2024-12-21 16:49:50|2258.64|2247.14|2258.21|2246.71|2259.4|2247.9|2258.04|2246.54|33
1734799800000|2024-12-21 16:50:00|2258.22|2246.72|2260.61|2249.11|2261.19|2249.69|2257.93|2246.43|38
1734799810000|2024-12-21 16:50:10|2260.63|2249.13|2256.84|2245.34|2261.01|2249.51|2256.11|2244.61|37
1734799820000|2024-12-21 16:50:20|2256.95|2245.45|2259.9|2248.4|2260.34|2248.84|2256.8|2245.3|39
1734799830000|2024-12-21 16:50:30|2259.88|2248.38|2262.71|2251.21|2263.62|2252.12|2259.88|2248.38|36
1734799840000|2024-12-21 16:50:40|2262.61|2251.11|2263.08|2251.58|2265.29|2253.79|2262.18|2250.68|36
1734799850000|2024-12-21 16:50:50|2263.02|2251.52|2260.62|2249.12|2263.02|2251.52|2258.82|2247.32|39
1734799860000|2024-12-21 16:51:00|2261.02|2249.52|2263.63|2252.13|2263.63|2252.13|2259.89|2248.39|38
1734799870000|2024-12-21 16:51:10|2263.69|2252.19|2266.3|2254.8|2266.3|2254.8|2263.03|2251.53|40
1734799880000|2024-12-21 16:51:20|2266.22|2254.72|2261.8|2250.3|2267.11|2255.61|2261.8|2250.3|36
1734799890000|2024-12-21 16:51:30|2261.58|2250.08|2263.54|2252.04|2263.54|2252.04|2261.27|2249.77|39
1734799900000|2024-12-21 16:51:40|2263.89|2252.39|2264.86|2253.36|2265.2|2253.7|2263.19|2251.69|40
1734799910000|2024-12-21 16:51:50|2265.04|2253.54|2264.99|2253.49|2265.04|2253.54|2263.61|2252.11|37
1734799920000|2024-12-21 16:52:00|2264.98|2253.48|2265.03|2253.53|2266.82|2255.32|2264.05|2252.55|39
1734799930000|2024-12-21 16:52:10|2265.83|2254.33|2266.84|2255.34|2266.84|2255.34|2265.25|2253.75|37
1734799940000|2024-12-21 16:52:20|2267.33|2255.83|2270.35|2258.85|2270.49|2258.99|2267.33|2255.83|36
1734799950000|2024-12-21 16:52:30|2270.33|2258.83|2264.47|2252.97|2270.47|2258.97|2264.47|2252.97|40
1734799960000|2024-12-21 16:52:40|2264.43|2252.93|2263.5|2252|2264.43|2252.93|2261.91|2250.41|40
1734799970000|2024-12-21 16:52:50|2263.41|2251.91|2262.85|2251.35|2263.85|2252.35|2262.85|2251.35|35
1734799980000|2024-12-21 16:53:00|2262.31|2250.81|2258.35|2246.85|2263.32|2251.82|2258.08|2246.58|37
1734799990000|2024-12-21 16:53:10|2258.19|2246.69|2258.02|2246.52|2258.58|2247.08|2255.9|2244.4|38
1734800000000|2024-12-21 16:53:20|2258.03|2246.53|2257.84|2246.34|2258.14|2246.64|2256.7|2245.2|35
1734800010000|2024-12-21 16:53:30|2258.25|2246.75|2257.6|2246.1|2259.29|2247.79|2257.42|2245.92|39
1734800020000|2024-12-21 16:53:40|2257.97|2246.47|2252.94|2241.44|2258.14|2246.64|2252.91|2241.41|40
1734800030000|2024-12-21 16:53:50|2253.01|2241.51|2254.17|2242.67|2255.18|2243.68|2252.26|2240.76|39
1734800040000|2024-12-21 16:54:00|2254.42|2242.92|2255.8|2244.3|2255.8|2244.3|2253.05|2241.55|36
1734800050000|2024-12-21 16:54:10|2255.97|2244.47|2255.59|2244.09|2256.69|2245.19|2255.01|2243.51|39
1734800060000|2024-12-21 16:54:20|2255.67|2244.17|2256.03|2244.53|2257.54|2246.04|2255.62|2244.12|36
1734800070000|2024-12-21 16:54:30|2256.04|2244.54|2258.4|2246.9|2258.4|2246.9|2256.04|2244.54|38
1734800080000|2024-12-21 16:54:40|2258.67|2247.17|2257.85|2246.35|2258.68|2247.18|2257.76|2246.26|28
1734800090000|2024-12-21 16:54:50|2258.17|2246.67|2257.73|2246.23|2258.27|2246.77|2257.34|2245.84|26
1734800100000|2024-12-21 16:55:00|2257.79|2246.29|2260.67|2249.17|2260.67|2249.17|2257.79|2246.29|36
1734800110000|2024-12-21 16:55:10|2261.01|2249.51|2261.22|2249.72|2261.26|2249.76|2260.56|2249.06|37
1734800120000|2024-12-21 16:55:20|2261.44|2249.94|2264.35|2252.85|2264.91|2253.41|2261.44|2249.94|35
1734800130000|2024-12-21 16:55:30|2264.45|2252.95|2261.82|2250.32|2264.45|2252.95|2261.63|2250.13|35
1734800140000|2024-12-21 16:55:40|2261.91|2250.41|2261.11|2249.61|2262.69|2251.19|2261.11|2249.61|35
1734800150000|2024-12-21 16:55:50|2261.16|2249.66|2260.91|2249.41|2261.37|2249.87|2260.91|2249.41|31
1734800160000|2024-12-21 16:56:00|2260.34|2248.84|2262.09|2250.59|2262.15|2250.65|2259.83|2248.33|36
1734800170000|2024-12-21 16:56:10|2262.15|2250.65|2262.15|2250.65|2263.11|2251.61|2261.97|2250.47|36
1734800180000|2024-12-21 16:56:20|2262.23|2250.73|2262.98|2251.48|2263.11|2251.61|2262.14|2250.64|34
1734800190000|2024-12-21 16:56:30|2262.82|2251.32|2261.03|2249.53|2262.82|2251.32|2260.15|2248.65|33
1734800200000|2024-12-21 16:56:40|2261.02|2249.52|2257.95|2246.45|2261.3|2249.8|2257.95|2246.45|33
1734800210000|2024-12-21 16:56:50|2257.93|2246.43|2256.5|2245|2257.95|2246.45|2255.47|2243.97|38
1734800220000|2024-12-21 16:57:00|2255.96|2244.46|2258.67|2247.17|2258.76|2247.26|2255.01|2243.51|39
1734800230000|2024-12-21 16:57:10|2259.02|2247.52|2258.64|2247.14|2260.26|2248.76|2257.63|2246.13|39
1734800240000|2024-12-21 16:57:20|2258.95|2247.45|2259.25|2247.75|2260.04|2248.54|2258.95|2247.45|33
1734800250000|2024-12-21 16:57:30|2259.24|2247.74|2260.38|2248.88|2260.63|2249.13|2258.93|2247.43|33
1734800260000|2024-12-21 16:57:40|2260.45|2248.95|2262.07|2250.57|2263.09|2251.59|2260.02|2248.52|38
1734800270000|2024-12-21 16:57:50|2262.03|2250.53|2263.04|2251.54|2264.87|2253.37|2262.03|2250.53|37
1734800280000|2024-12-21 16:58:00|2262.99|2251.49|2263.12|2251.62|2263.87|2252.37|2261.82|2250.32|35
1734800290000|2024-12-21 16:58:10|2263.08|2251.58|2261.91|2250.41|2263.15|2251.65|2261.27|2249.77|35
1734800300000|2024-12-21 16:58:20|2262.08|2250.58|2263.08|2251.58|2265.02|2253.52|2261.67|2250.17|35
1734800310000|2024-12-21 16:58:30|2263|2251.5|2260.05|2248.55|2263.03|2251.53|2260.04|2248.54|33
1734800320000|2024-12-21 16:58:40|2260.02|2248.52|2259.97|2248.47|2260.37|2248.87|2259.67|2248.17|38
1734800330000|2024-12-21 16:58:50|2260|2248.5|2258.77|2247.27|2260.03|2248.53|2258.77|2247.27|29
1734800340000|2024-12-21 16:59:00|2258.74|2247.24|2257.44|2245.94|2258.74|2247.24|2257.15|2245.65|37
1734800350000|2024-12-21 16:59:10|2257.42|2245.92|2254.21|2242.71|2257.82|2246.32|2254.21|2242.71|35
1734800360000|2024-12-21 16:59:20|2254.05|2242.55|2255.3|2243.8|2255.35|2243.85|2253.78|2242.28|37
1734800370000|2024-12-21 16:59:30|2255.27|2243.77|2258.25|2246.75|2258.25|2246.75|2255.25|2243.75|35
1734800380000|2024-12-21 16:59:40|2258.2|2246.7|2258.4|2246.9|2258.45|2246.95|2257.13|2245.63|37
1734800390000|2024-12-21 16:59:50|2258.41|2246.91|2257.61|2246.11|2259.24|2247.74|2257.5|2246|28
1734800400000|2024-12-21 17:00:00|2257.48|2245.98|2255.24|2243.74|2257.48|2245.98|2254.84|2243.34|36
1734800410000|2024-12-21 17:00:10|2255.08|2243.58|2253.58|2242.08|2256.37|2244.87|2253.38|2241.88|37
1734800420000|2024-12-21 17:00:20|2253.57|2242.07|2254.2|2242.7|2255.71|2244.21|2252.21|2240.71|37
1734800430000|2024-12-21 17:00:30|2254.38|2242.88|2257.65|2246.15|2257.65|2246.15|2254.38|2242.88|34
1734800440000|2024-12-21 17:00:40|2257.76|2246.26|2258.23|2246.73|2259.36|2247.86|2257.76|2246.26|38
1734800450000|2024-12-21 17:00:50|2258.15|2246.65|2256.38|2244.88|2258.15|2246.65|2255.74|2244.24|37
1734800460000|2024-12-21 17:01:00|2256.4|2244.9|2261.19|2249.69|2261.19|2249.69|2256.4|2244.9|37
1734800470000|2024-12-21 17:01:10|2261.04|2249.54|2259.43|2247.93|2261.04|2249.54|2258.52|2247.02|40
1734800480000|2024-12-21 17:01:20|2259.24|2247.74|2260.61|2249.11|2261.05|2249.55|2258.93|2247.43|34
1734800490000|2024-12-21 17:01:30|2260.82|2249.32|2260.78|2249.28|2261.37|2249.87|2260.08|2248.58|38
1734800500000|2024-12-21 17:01:40|2260.77|2249.27|2255.54|2244.04|2260.77|2249.27|2255.54|2244.04|36
1734800510000|2024-12-21 17:01:50|2255.16|2243.66|2251.18|2239.68|2255.16|2243.66|2251.18|2239.68|35
1734800520000|2024-12-21 17:02:00|2250.75|2239.25|2251.88|2240.38|2253.7|2242.2|2250.04|2238.54|38
1734800530000|2024-12-21 17:02:10|2251.95|2240.45|2249.76|2238.26|2251.95|2240.45|2249.7|2238.2|38
1734800540000|2024-12-21 17:02:20|2249.94|2238.44|2248.12|2236.62|2249.94|2238.44|2248.12|2236.62|37
1734800550000|2024-12-21 17:02:30|2248.32|2236.82|2252.27|2240.77|2252.27|2240.77|2248.13|2236.63|37
1734800560000|2024-12-21 17:02:40|2252.67|2241.17|2257.09|2245.59|2257.11|2245.61|2252.67|2241.17|39
1734800570000|2024-12-21 17:02:50|2257.32|2245.82|2258.05|2246.55|2259.67|2248.17|2257.06|2245.56|36
1734800580000|2024-12-21 17:03:00|2258.12|2246.62|2256.19|2244.69|2258.37|2246.87|2254.04|2242.54|38
1734800590000|2024-12-21 17:03:10|2256.38|2244.88|2257.41|2245.91|2258.73|2247.23|2256.38|2244.88|37
1734800600000|2024-12-21 17:03:20|2257.38|2245.88|2255.87|2244.37|2257.38|2245.88|2255.87|2244.37|38
1734800610000|2024-12-21 17:03:30|2255.83|2244.33|2255.82|2244.32|2256.16|2244.66|2254.21|2242.71|38
1734800620000|2024-12-21 17:03:40|2255.89|2244.39|2256.03|2244.53|2256.03|2244.53|2254.31|2242.81|37
1734800630000|2024-12-21 17:03:50|2255.91|2244.41|2254.88|2243.38|2256.27|2244.77|2254.88|2243.38|35
1734800640000|2024-12-21 17:04:00|2254.84|2243.34|2256.65|2245.15|2256.65|2245.15|2254.84|2243.34|33
1734800650000|2024-12-21 17:04:10|2256.86|2245.36|2257.32|2245.82|2258.14|2246.64|2256.41|2244.91|37
1734800660000|2024-12-21 17:04:20|2257.28|2245.78|2261.4|2249.9|2261.4|2249.9|2257.28|2245.78|38
1734800670000|2024-12-21 17:04:30|2261.42|2249.92|2263.09|2251.59|2263.12|2251.62|2261.05|2249.55|37
1734800680000|2024-12-21 17:04:40|2263|2251.5|2263.03|2251.53|2264.19|2252.69|2262.46|2250.96|38
1734800690000|2024-12-21 17:04:50|2263.04|2251.54|2264.21|2252.71|2264.22|2252.72|2262.9|2251.4|36
1734800700000|2024-12-21 17:05:00|2264.22|2252.72|2266.85|2255.35|2267.22|2255.72|2264.22|2252.72|37
1734800710000|2024-12-21 17:05:10|2266.96|2255.46|2268.85|2257.35|2269.4|2257.9|2266.96|2255.46|37
1734800720000|2024-12-21 17:05:20|2269.02|2257.52|2271.28|2259.78|2272.58|2261.08|2269.02|2257.52|40
1734800730000|2024-12-21 17:05:30|2271.01|2259.51|2262.81|2251.31|2271.01|2259.51|2261.96|2250.46|37
1734800740000|2024-12-21 17:05:40|2262.88|2251.38|2264.07|2252.57|2264.3|2252.8|2262.88|2251.38|33
1734800750000|2024-12-21 17:05:50|2263.86|2252.36|2262.67|2251.17|2264.24|2252.74|2262.24|2250.74|35
1734800760000|2024-12-21 17:06:00|2262.78|2251.28|2258.83|2247.33|2263.23|2251.73|2258.82|2247.32|35
1734800770000|2024-12-21 17:06:10|2259.07|2247.57|2258.46|2246.96|2259.07|2247.57|2257.42|2245.92|38
1734800780000|2024-12-21 17:06:20|2258.85|2247.35|2259.38|2247.88|2260.29|2248.79|2258.85|2247.35|34
1734800790000|2024-12-21 17:06:30|2259.35|2247.85|2255.08|2243.58|2259.35|2247.85|2255.08|2243.58|36
1734800800000|2024-12-21 17:06:40|2255.02|2243.52|2253.01|2241.51|2255.02|2243.52|2252.55|2241.05|37
1734800810000|2024-12-21 17:06:50|2252.98|2241.48|2252.98|2241.48|2253.19|2241.69|2251.51|2240.01|30
1734800820000|2024-12-21 17:07:00|2253.03|2241.53|2252.34|2240.84|2254.41|2242.91|2252.03|2240.53|39
1734800830000|2024-12-21 17:07:10|2252.22|2240.72|2250.14|2238.64|2252.25|2240.75|2250.14|2238.64|37
1734800840000|2024-12-21 17:07:20|2250.16|2238.66|2248.91|2237.41|2250.23|2238.73|2247.29|2235.79|35
1734800850000|2024-12-21 17:07:30|2248.92|2237.42|2247.62|2236.12|2249.01|2237.51|2247.55|2236.05|37
1734800860000|2024-12-21 17:07:40|2247.65|2236.15|2248.04|2236.54|2249.16|2237.66|2247.65|2236.15|35
1734800870000|2024-12-21 17:07:50|2248.01|2236.51|2247.3|2235.8|2248.05|2236.55|2247.2|2235.7|33
1734800880000|2024-12-21 17:08:00|2247.27|2235.77|2237.44|2225.94|2247.27|2235.77|2237.17|2225.67|40
1734800890000|2024-12-21 17:08:10|2237.54|2226.04|2236.59|2225.09|2237.54|2226.04|2233.76|2222.26|38
1734800900000|2024-12-21 17:08:20|2236.32|2224.82|2239.7|2228.2|2241.27|2229.77|2235.41|2223.91|39
1734800910000|2024-12-21 17:08:30|2239.69|2228.19|2240.49|2228.99|2240.68|2229.18|2239.69|2228.19|39
1734800920000|2024-12-21 17:08:40|2240.68|2229.18|2244.34|2232.84|2244.34|2232.84|2240.3|2228.8|35
1734800930000|2024-12-21 17:08:50|2244.43|2232.93|2248.52|2237.02|2249.35|2237.85|2244.43|2232.93|35
1734800940000|2024-12-21 17:09:00|2248.51|2237.01|2248.17|2236.67|2249.42|2237.92|2247.34|2235.84|35
1734800950000|2024-12-21 17:09:10|2248.24|2236.74|2250.23|2238.73|2250.23|2238.73|2247.39|2235.89|38
1734800960000|2024-12-21 17:09:20|2250.37|2238.87|2248.69|2237.19|2251.44|2239.94|2248.68|2237.18|37
1734800970000|2024-12-21 17:09:30|2248.79|2237.29|2247.73|2236.23|2249.43|2237.93|2247.73|2236.23|38
1734800980000|2024-12-21 17:09:40|2247.76|2236.26|2242.84|2231.34|2247.76|2236.26|2242.7|2231.2|34
1734800990000|2024-12-21 17:09:50|2243.03|2231.53|2243.23|2231.73|2243.55|2232.05|2242.72|2231.22|39
1734801000000|2024-12-21 17:10:00|2243.22|2231.72|2244.55|2233.05|2245.33|2233.83|2240.64|2229.14|38
1734801010000|2024-12-21 17:10:10|2244.57|2233.07|2242.98|2231.48|2244.61|2233.11|2242.88|2231.38|39
1734801020000|2024-12-21 17:10:20|2242.84|2231.34|2243.81|2232.31|2245.21|2233.71|2242.49|2230.99|38
1734801030000|2024-12-21 17:10:30|2243.33|2231.83|2241.5|2230|2244.05|2232.55|2240.57|2229.07|40
1734801040000|2024-12-21 17:10:40|2241.54|2230.04|2240.91|2229.41|2242.18|2230.68|2240.89|2229.39|36
1734801050000|2024-12-21 17:10:50|2240.76|2229.26|2240.9|2229.4|2241.51|2230.01|2239.54|2228.04|39
1734801060000|2024-12-21 17:11:00|2240.75|2229.25|2239.27|2227.77|2240.75|2229.25|2238.74|2227.24|38
1734801070000|2024-12-21 17:11:10|2239.37|2227.87|2239.58|2228.08|2240.78|2229.28|2238.37|2226.87|40
1734801080000|2024-12-21 17:11:20|2239.6|2228.1|2240.54|2229.04|2242.04|2230.54|2239.57|2228.07|36
1734801090000|2024-12-21 17:11:30|2240.69|2229.19|2240.77|2229.27|2242.57|2231.07|2240.69|2229.19|37
1734801100000|2024-12-21 17:11:40|2240.84|2229.34|2240.83|2229.33|2242.18|2230.68|2240.83|2229.33|38
1734801110000|2024-12-21 17:11:50|2240.75|2229.25|2241.28|2229.78|2242.11|2230.61|2239.55|2228.05|38
1734801120000|2024-12-21 17:12:00|2241.31|2229.81|2238.1|2226.6|2241.31|2229.81|2238.1|2226.6|37
1734801130000|2024-12-21 17:12:10|2238.18|2226.68|2239.06|2227.56|2240.11|2228.61|2238.18|2226.68|34
1734801140000|2024-12-21 17:12:20|2239.21|2227.71|2241.22|2229.72|2241.23|2229.73|2239.08|2227.58|38
1734801150000|2024-12-21 17:12:30|2240.9|2229.4|2240.26|2228.76|2240.9|2229.4|2239.87|2228.37|37
1734801160000|2024-12-21 17:12:40|2240.17|2228.67|2243.22|2231.72|2243.25|2231.75|2240.13|2228.63|33
1734801170000|2024-12-21 17:12:50|2243.19|2231.69|2242.04|2230.54|2244.17|2232.67|2241.74|2230.24|37
1734801180000|2024-12-21 17:13:00|2242.22|2230.72|2243.96|2232.46|2244.29|2232.79|2241.96|2230.46|40
1734801190000|2024-12-21 17:13:10|2244.09|2232.59|2245.5|2234|2245.5|2234|2243.65|2232.15|36
1734801200000|2024-12-21 17:13:20|2244.98|2233.48|2243.06|2231.56|2245.22|2233.72|2243.02|2231.52|39
1734801210000|2024-12-21 17:13:30|2243.16|2231.66|2242.5|2231|2243.16|2231.66|2241.53|2230.03|34
1734801220000|2024-12-21 17:13:40|2242.74|2231.24|2244.85|2233.35|2246.09|2234.59|2242.74|2231.24|39
1734801230000|2024-12-21 17:13:50|2244.88|2233.38|2245.2|2233.7|2245.26|2233.76|2244|2232.5|31
1734801240000|2024-12-21 17:14:00|2245.21|2233.71|2247.82|2236.32|2247.82|2236.32|2245.21|2233.71|37
1734801250000|2024-12-21 17:14:10|2247.86|2236.36|2250.18|2238.68|2250.47|2238.97|2247.86|2236.36|37
1734801260000|2024-12-21 17:14:20|2250.03|2238.53|2252.87|2241.37|2252.87|2241.37|2249.83|2238.33|37
1734801270000|2024-12-21 17:14:30|2253.4|2241.9|2253.63|2242.13|2254.15|2242.65|2252.98|2241.48|38
1734801280000|2024-12-21 17:14:40|2253.77|2242.27|2251.19|2239.69|2253.77|2242.27|2248.9|2237.4|39
1734801290000|2024-12-21 17:14:50|2251.22|2239.72|2253.16|2241.66|2253.16|2241.66|2251.22|2239.72|35
1734801300000|2024-12-21 17:15:00|2253.07|2241.57|2254.85|2243.35|2255.27|2243.77|2251.68|2240.18|39
1734801310000|2024-12-21 17:15:10|2254.95|2243.45|2256.68|2245.18|2256.68|2245.18|2254.3|2242.8|35
1734801320000|2024-12-21 17:15:20|2256.49|2244.99|2252.99|2241.49|2257.04|2245.54|2252.71|2241.21|37
1734801330000|2024-12-21 17:15:30|2253.18|2241.68|2257|2245.5|2257.07|2245.57|2253.18|2241.68|39
1734801340000|2024-12-21 17:15:40|2256.77|2245.27|2261.99|2250.49|2262|2250.5|2256.65|2245.15|39
1734801350000|2024-12-21 17:15:50|2261.95|2250.45|2264.05|2252.55|2264.05|2252.55|2261.27|2249.77|38
1734801360000|2024-12-21 17:16:00|2264.06|2252.56|2261.71|2250.21|2267.06|2255.56|2261.71|2250.21|39
1734801370000|2024-12-21 17:16:10|2261.66|2250.16|2264.13|2252.63|2264.35|2252.85|2261.12|2249.62|39
1734801380000|2024-12-21 17:16:20|2264.03|2252.53|2265.78|2254.28|2266.88|2255.38|2264.03|2252.53|36
1734801390000|2024-12-21 17:16:30|2265.67|2254.17|2258.95|2247.45|2265.67|2254.17|2257.82|2246.32|38
1734801400000|2024-12-21 17:16:40|2258.75|2247.25|2257.19|2245.69|2258.93|2247.43|2256.97|2245.47|38
1734801410000|2024-12-21 17:16:50|2257.11|2245.61|2257.09|2245.59|2257.76|2246.26|2256.21|2244.71|39
1734801420000|2024-12-21 17:17:00|2257.14|2245.64|2254.5|2243|2258.02|2246.52|2254.5|2243|35
1734801430000|2024-12-21 17:17:10|2254.56|2243.06|2251.9|2240.4|2255.21|2243.71|2251.9|2240.4|38
1734801440000|2024-12-21 17:17:20|2251.98|2240.48|2251.56|2240.06|2252.4|2240.9|2251.47|2239.97|35
1734801450000|2024-12-21 17:17:30|2252.07|2240.57|2252.2|2240.7|2253.08|2241.58|2251.92|2240.42|36
1734801460000|2024-12-21 17:17:40|2251.97|2240.47|2253.12|2241.62|2253.13|2241.63|2251.97|2240.47|36
1734801470000|2024-12-21 17:17:50|2253.1|2241.6|2252.33|2240.83|2253.46|2241.96|2252.17|2240.67|35
1734801480000|2024-12-21 17:18:00|2252.39|2240.89|2253.65|2242.15|2254.12|2242.62|2252.39|2240.89|36
1734801490000|2024-12-21 17:18:10|2253.39|2241.89|2253.19|2241.69|2255.58|2244.08|2252.3|2240.8|38
1734801500000|2024-12-21 17:18:20|2253.2|2241.7|2255.98|2244.48|2256.02|2244.52|2253.2|2241.7|37
1734801510000|2024-12-21 17:18:30|2255.79|2244.29|2255.98|2244.48|2256.03|2244.53|2253.97|2242.47|35
1734801520000|2024-12-21 17:18:40|2255.7|2244.2|2252.15|2240.65|2255.7|2244.2|2250.69|2239.19|39
1734801530000|2024-12-21 17:18:50|2252.11|2240.61|2246.39|2234.89|2252.11|2240.61|2246.32|2234.82|39
1734801540000|2024-12-21 17:19:00|2246.4|2234.9|2248.28|2236.78|2248.32|2236.82|2245.6|2234.1|38
1734801550000|2024-12-21 17:19:10|2248.18|2236.68|2246.53|2235.03|2248.18|2236.68|2246.32|2234.82|39
1734801560000|2024-12-21 17:19:20|2246.55|2235.05|2245.58|2234.08|2246.6|2235.1|2245.34|2233.84|35
1734801570000|2024-12-21 17:19:30|2245.5|2234|2247.27|2235.77|2247.28|2235.78|2245.5|2234|36
1734801580000|2024-12-21 17:19:40|2247.46|2235.96|2249.82|2238.32|2250.09|2238.59|2247.46|2235.96|39
1734801590000|2024-12-21 17:19:50|2249.76|2238.26|2249.87|2238.37|2251.63|2240.13|2249.76|2238.26|34
1734801600000|2024-12-21 17:20:00|2249.94|2238.44|2249.12|2237.62|2251.57|2240.07|2247.68|2236.18|39
1734801610000|2024-12-21 17:20:10|2249.17|2237.67|2252.09|2240.59|2253.26|2241.76|2249.11|2237.61|37
1734801620000|2024-12-21 17:20:20|2252.34|2240.84|2249.96|2238.46|2252.42|2240.92|2247.13|2235.63|39
1734801630000|2024-12-21 17:20:30|2250.11|2238.61|2252.63|2241.13|2252.63|2241.13|2249.78|2238.28|38
1734801640000|2024-12-21 17:20:40|2252.77|2241.27|2254.46|2242.96|2255.73|2244.23|2252.77|2241.27|38
1734801650000|2024-12-21 17:20:50|2254.5|2243|2250.54|2239.04|2254.5|2243|2250.54|2239.04|40
1734801660000|2024-12-21 17:21:00|2250.63|2239.13|2255.4|2243.9|2255.43|2243.93|2250.63|2239.13|39
1734801670000|2024-12-21 17:21:10|2255.32|2243.82|2255.22|2243.72|2256.11|2244.61|2253.57|2242.07|39
1734801680000|2024-12-21 17:21:20|2255.17|2243.67|2256.24|2244.74|2258.17|2246.67|2255.17|2243.67|38
1734801690000|2024-12-21 17:21:30|2256.32|2244.82|2253.64|2242.14|2259.1|2247.6|2253.64|2242.14|39
1734801700000|2024-12-21 17:21:40|2253.38|2241.88|2254.42|2242.92|2255.38|2243.88|2251.66|2240.16|37
1734801710000|2024-12-21 17:21:50|2254.5|2243|2250.17|2238.67|2254.5|2243|2250.05|2238.55|38
1734801720000|2024-12-21 17:22:00|2249.75|2238.25|2252.95|2241.45|2252.95|2241.45|2247.77|2236.27|39
1734801730000|2024-12-21 17:22:10|2252.87|2241.37|2253.28|2241.78|2253.28|2241.78|2252.03|2240.53|35
1734801740000|2024-12-21 17:22:20|2252.9|2241.4|2252.14|2240.64|2253.05|2241.55|2251.42|2239.92|34
1734801750000|2024-12-21 17:22:30|2252.04|2240.54|2248.82|2237.32|2252.25|2240.75|2248.82|2237.32|39
1734801760000|2024-12-21 17:22:40|2248.57|2237.07|2247.06|2235.56|2248.57|2237.07|2245.57|2234.07|37
1734801770000|2024-12-21 17:22:50|2246.96|2235.46|2246.1|2234.6|2247.03|2235.53|2245.42|2233.92|36
1734801780000|2024-12-21 17:23:00|2246.17|2234.67|2247.43|2235.93|2249.48|2237.98|2245.94|2234.44|40
1734801790000|2024-12-21 17:23:10|2247.32|2235.82|2245.34|2233.84|2247.39|2235.89|2245|2233.5|39
1734801800000|2024-12-21 17:23:20|2244.91|2233.41|2243.69|2232.19|2244.91|2233.41|2242.62|2231.12|40
1734801810000|2024-12-21 17:23:30|2243.43|2231.93|2240.54|2229.04|2243.43|2231.93|2240.38|2228.88|38
1734801820000|2024-12-21 17:23:40|2240.45|2228.95|2240.03|2228.53|2241.38|2229.88|2239.99|2228.49|39
1734801830000|2024-12-21 17:23:50|2240.09|2228.59|2238.42|2226.92|2240.1|2228.6|2238.22|2226.72|29
1734801840000|2024-12-21 17:24:00|2238.6|2227.1|2242.41|2230.91|2242.41|2230.91|2238.6|2227.1|40
1734801850000|2024-12-21 17:24:10|2242.5|2231|2244.03|2232.53|2245.05|2233.55|2242.48|2230.98|39
1734801860000|2024-12-21 17:24:20|2244.01|2232.51|2241.32|2229.82|2245.34|2233.84|2241.29|2229.79|38
1734801870000|2024-12-21 17:24:30|2241.34|2229.84|2241.65|2230.15|2242.39|2230.89|2240.87|2229.37|37
1734801880000|2024-12-21 17:24:40|2241.81|2230.31|2242.34|2230.84|2242.46|2230.96|2240.57|2229.07|39
1734801890000|2024-12-21 17:24:50|2242.33|2230.83|2246.18|2234.68|2246.18|2234.68|2242.2|2230.7|39
1734801900000|2024-12-21 17:25:00|2246.25|2234.75|2244.71|2233.21|2246.35|2234.85|2243.86|2232.36|39
1734801910000|2024-12-21 17:25:10|2244.7|2233.2|2249.88|2238.38|2250.35|2238.85|2244.7|2233.2|40
1734801920000|2024-12-21 17:25:20|2249.59|2238.09|2250.14|2238.64|2251.51|2240.01|2248.92|2237.42|36
1734801930000|2024-12-21 17:25:30|2250.18|2238.68|2244.64|2233.14|2250.18|2238.68|2244.64|2233.14|38
1734801940000|2024-12-21 17:25:40|2244.32|2232.82|2246.37|2234.87|2246.81|2235.31|2244.09|2232.59|39
1734801950000|2024-12-21 17:25:50|2246.33|2234.83|2248.63|2237.13|2249.33|2237.83|2246.3|2234.8|40
1734801960000|2024-12-21 17:26:00|2248.64|2237.14|2249.26|2237.76|2249.42|2237.92|2246.91|2235.41|37
1734801970000|2024-12-21 17:26:10|2249.37|2237.87|2252.22|2240.72|2252.24|2240.74|2248.98|2237.48|37
1734801980000|2024-12-21 17:26:20|2252.21|2240.71|2252.28|2240.78|2253.4|2241.9|2252.17|2240.67|37
1734801990000|2024-12-21 17:26:30|2252.3|2240.8|2254.67|2243.17|2255.24|2243.74|2252.28|2240.78|27
1734802000000|2024-12-21 17:26:40|2254.43|2242.93|2255.35|2243.85|2256.04|2244.54|2253.07|2241.57|37
1734802010000|2024-12-21 17:26:50|2255.25|2243.75|2253.24|2241.74|2255.41|2243.91|2253.2|2241.7|34
1734802020000|2024-12-21 17:27:00|2253.2|2241.7|2255.22|2243.72|2257.24|2245.74|2253.2|2241.7|37
1734802030000|2024-12-21 17:27:10|2255.33|2243.83|2258.29|2246.79|2258.31|2246.81|2255.33|2243.83|35
1734802040000|2024-12-21 17:27:20|2258.23|2246.73|2258.37|2246.87|2259.44|2247.94|2257|2245.5|35
1734802050000|2024-12-21 17:27:30|2258.51|2247.01|2260.12|2248.62|2260.12|2248.62|2258.51|2247.01|38
1734802060000|2024-12-21 17:27:40|2260.06|2248.56|2258.54|2247.04|2260.17|2248.67|2257.54|2246.04|39
1734802070000|2024-12-21 17:27:50|2258.52|2247.02|2253.92|2242.42|2258.62|2247.12|2253.87|2242.37|38
1734802080000|2024-12-21 17:28:00|2254.13|2242.63|2252.62|2241.12|2254.83|2243.33|2252.1|2240.6|40
1734802090000|2024-12-21 17:28:10|2252.44|2240.94|2254.08|2242.58|2254.1|2242.6|2252.44|2240.94|35
1734802100000|2024-12-21 17:28:20|2254.1|2242.6|2254.99|2243.49|2255.5|2244|2253.46|2241.96|40
1734802110000|2024-12-21 17:28:30|2254.48|2242.98|2252.84|2241.34|2254.48|2242.98|2251.25|2239.75|38
1734802120000|2024-12-21 17:28:40|2253.02|2241.52|2252.37|2240.87|2253.28|2241.78|2252.3|2240.8|35
1734802130000|2024-12-21 17:28:50|2252.52|2241.02|2253.03|2241.53|2253.23|2241.73|2252.25|2240.75|36
1734802140000|2024-12-21 17:29:00|2252.99|2241.49|2255.34|2243.84|2255.96|2244.46|2252.98|2241.48|38
1734802150000|2024-12-21 17:29:10|2255.39|2243.89|2254.67|2243.17|2256.14|2244.64|2254.67|2243.17|36
1734802160000|2024-12-21 17:29:20|2254.57|2243.07|2257.58|2246.08|2257.58|2246.08|2254.57|2243.07|35
1734802170000|2024-12-21 17:29:30|2257.51|2246.01|2258.22|2246.72|2259.06|2247.56|2257.51|2246.01|34
1734802180000|2024-12-21 17:29:40|2258.36|2246.86|2257.54|2246.04|2258.78|2247.28|2256.99|2245.49|37
1734802190000|2024-12-21 17:29:50|2257.44|2245.94|2258.03|2246.53|2258.66|2247.16|2257.43|2245.93|32
1734802200000|2024-12-21 17:30:00|2257.94|2246.44|2261.18|2249.68|2261.18|2249.68|2257.41|2245.91|37
1734802210000|2024-12-21 17:30:10|2261.12|2249.62|2260.69|2249.19|2261.28|2249.78|2260.5|2249|35
1734802220000|2024-12-21 17:30:20|2260.73|2249.23|2260.8|2249.3|2261.85|2250.35|2260.24|2248.74|32
1734802230000|2024-12-21 17:30:30|2260.82|2249.32|2263.09|2251.59|2263.09|2251.59|2260.79|2249.29|27
1734802240000|2024-12-21 17:30:40|2263.11|2251.61|2263.59|2252.09|2264.87|2253.37|2263.11|2251.61|30
1734802250000|2024-12-21 17:30:50|2263.64|2252.14|2261.31|2249.81|2264.23|2252.73|2260.96|2249.46|38
1734802260000|2024-12-21 17:31:00|2261.36|2249.86|2258.41|2246.91|2261.36|2249.86|2257.95|2246.45|35
1734802270000|2024-12-21 17:31:10|2258.32|2246.82|2258.68|2247.18|2259.33|2247.83|2256.9|2245.4|37
1734802280000|2024-12-21 17:31:20|2258.76|2247.26|2260.42|2248.92|2261.81|2250.31|2258.76|2247.26|38
1734802290000|2024-12-21 17:31:30|2260.66|2249.16|2260.65|2249.15|2261.71|2250.21|2260.29|2248.79|39
1734802300000|2024-12-21 17:31:40|2260.79|2249.29|2262.05|2250.55|2262.19|2250.69|2260.79|2249.29|33
1734802310000|2024-12-21 17:31:50|2262.12|2250.62|2259.94|2248.44|2262.12|2250.62|2259.55|2248.05|35
1734802320000|2024-12-21 17:32:00|2260.16|2248.66|2258.81|2247.31|2260.98|2249.48|2258|2246.5|38
1734802330000|2024-12-21 17:32:10|2258.6|2247.1|2253.54|2242.04|2258.6|2247.1|2253.2|2241.7|37
1734802340000|2024-12-21 17:32:20|2253.42|2241.92|2250.83|2239.33|2253.52|2242.02|2250.47|2238.97|37
1734802350000|2024-12-21 17:32:30|2250.75|2239.25|2248.15|2236.65|2250.75|2239.25|2248.14|2236.64|36
1734802360000|2024-12-21 17:32:40|2248.14|2236.64|2246.74|2235.24|2249.03|2237.53|2246.74|2235.24|39
1734802370000|2024-12-21 17:32:50|2246.76|2235.26|2247.06|2235.56|2247.31|2235.81|2245.28|2233.78|36
1734802380000|2024-12-21 17:33:00|2247.17|2235.67|2244.34|2232.84|2247.17|2235.67|2244.26|2232.76|36
1734802390000|2024-12-21 17:33:10|2244.35|2232.85|2243.4|2231.9|2244.55|2233.05|2242.94|2231.44|39
1734802400000|2024-12-21 17:33:20|2243.62|2232.12|2244.41|2232.91|2244.41|2232.91|2242.87|2231.37|32
1734802410000|2024-12-21 17:33:30|2244.36|2232.86|2243.94|2232.44|2245.09|2233.59|2243.82|2232.32|36
1734802420000|2024-12-21 17:33:40|2243.95|2232.45|2245.8|2234.3|2246.99|2235.49|2243.95|2232.45|40
1734802430000|2024-12-21 17:33:50|2245.82|2234.32|2244.98|2233.48|2245.82|2234.32|2243.65|2232.15|38
1734802440000|2024-12-21 17:34:00|2244.99|2233.49|2245.49|2233.99|2245.49|2233.99|2243.07|2231.57|38
1734802450000|2024-12-21 17:34:10|2245.07|2233.57|2248.34|2236.84|2248.56|2237.06|2243.98|2232.48|37
1734802460000|2024-12-21 17:34:20|2248.32|2236.82|2245.24|2233.74|2248.32|2236.82|2245.07|2233.57|35
1734802470000|2024-12-21 17:34:30|2245.2|2233.7|2245.16|2233.66|2246.28|2234.78|2245.15|2233.65|34
1734802480000|2024-12-21 17:34:40|2244.85|2233.35|2243.88|2232.38|2244.85|2233.35|2242.22|2230.72|38
1734802490000|2024-12-21 17:34:50|2244.23|2232.73|2243.23|2231.73|2245.07|2233.57|2243.23|2231.73|36
1734802500000|2024-12-21 17:35:00|2243.11|2231.61|2243.6|2232.1|2245.25|2233.75|2242.72|2231.22|37
1734802510000|2024-12-21 17:35:10|2243.55|2232.05|2241.24|2229.74|2243.65|2232.15|2241.24|2229.74|33
1734802520000|2024-12-21 17:35:20|2241.27|2229.77|2244.05|2232.55|2244.05|2232.55|2241.27|2229.77|35
1734802530000|2024-12-21 17:35:30|2243.79|2232.29|2243.33|2231.83|2244.07|2232.57|2241.99|2230.49|38
1734802540000|2024-12-21 17:35:40|2243.35|2231.85|2242.01|2230.51|2243.35|2231.85|2241.34|2229.84|37
1734802550000|2024-12-21 17:35:50|2241.96|2230.46|2242.19|2230.69|2243.24|2231.74|2241.68|2230.18|36
1734802560000|2024-12-21 17:36:00|2242.24|2230.74|2242.47|2230.97|2242.96|2231.46|2241.36|2229.86|37
1734802570000|2024-12-21 17:36:10|2242.53|2231.03|2241.23|2229.73|2242.61|2231.11|2240.58|2229.08|38
1734802580000|2024-12-21 17:36:20|2241.15|2229.65|2239.45|2227.95|2241.31|2229.81|2239.45|2227.95|39
1734802590000|2024-12-21 17:36:30|2239.71|2228.21|2243.08|2231.58|2243.08|2231.58|2239.69|2228.19|36
1734802600000|2024-12-21 17:36:40|2243.14|2231.64|2244.99|2233.49|2245.92|2234.42|2242.94|2231.44|38
1734802610000|2024-12-21 17:36:50|2245.16|2233.66|2248.52|2237.02|2248.52|2237.02|2245.16|2233.66|37
1734802620000|2024-12-21 17:37:00|2248.26|2236.76|2249.99|2238.49|2249.99|2238.49|2246.51|2235.01|38
1734802630000|2024-12-21 17:37:10|2249.96|2238.46|2252.02|2240.52|2252.02|2240.52|2249.41|2237.91|37
1734802640000|2024-12-21 17:37:20|2252.08|2240.58|2252.09|2240.59|2254.51|2243.01|2252.02|2240.52|38
1734802650000|2024-12-21 17:37:30|2251.75|2240.25|2254.26|2242.76|2254.26|2242.76|2251.35|2239.85|40
1734802660000|2024-12-21 17:37:40|2254.34|2242.84|2256.29|2244.79|2256.39|2244.89|2253.98|2242.48|36
1734802670000|2024-12-21 17:37:50|2256.1|2244.6|2257.21|2245.71|2258.24|2246.74|2256.1|2244.6|35
1734802680000|2024-12-21 17:38:00|2257.28|2245.78|2258.28|2246.78|2259.25|2247.75|2256.55|2245.05|40
1734802690000|2024-12-21 17:38:10|2258.04|2246.54|2259.19|2247.69|2260.08|2248.58|2258.04|2246.54|38
1734802700000|2024-12-21 17:38:20|2259.27|2247.77|2258.23|2246.73|2260.08|2248.58|2257.78|2246.28|34
1734802710000|2024-12-21 17:38:30|2258.4|2246.9|2258.88|2247.38|2259.04|2247.54|2257.46|2245.96|38
1734802720000|2024-12-21 17:38:40|2258.9|2247.4|2255.47|2243.97|2258.9|2247.4|2255.47|2243.97|34
1734802730000|2024-12-21 17:38:50|2255.15|2243.65|2253.87|2242.37|2255.15|2243.65|2253.8|2242.3|36
1734802740000|2024-12-21 17:39:00|2253.83|2242.33|2258.04|2246.54|2258.12|2246.62|2253.41|2241.91|38
1734802750000|2024-12-21 17:39:10|2257.95|2246.45|2258.35|2246.85|2259.94|2248.44|2257.4|2245.9|37
1734802760000|2024-12-21 17:39:20|2258.61|2247.11|2260.22|2248.72|2260.23|2248.73|2258.61|2247.11|36
1734802770000|2024-12-21 17:39:30|2260.16|2248.66|2259.02|2247.52|2260.16|2248.66|2258.9|2247.4|25
1734802780000|2024-12-21 17:39:40|2259.03|2247.53|2260.02|2248.52|2260.55|2249.05|2259.01|2247.51|38
1734802790000|2024-12-21 17:39:50|2260.23|2248.73|2260.53|2249.03|2260.57|2249.07|2260.23|2248.73|29
1734802800000|2024-12-21 17:40:00|2260.55|2249.05|2259.31|2247.81|2262.25|2250.75|2258.96|2247.46|37
1734802810000|2024-12-21 17:40:10|2259.13|2247.63|2261.77|2250.27|2261.77|2250.27|2258.95|2247.45|37
1734802820000|2024-12-21 17:40:20|2261.76|2250.26|2259.47|2247.97|2261.76|2250.26|2259.42|2247.92|34
1734802830000|2024-12-21 17:40:30|2259.51|2248.01|2262.09|2250.59|2262.45|2250.95|2259.42|2247.92|39
1734802840000|2024-12-21 17:40:40|2262.06|2250.56|2262.2|2250.7|2263.03|2251.53|2261.23|2249.73|39
1734802850000|2024-12-21 17:40:50|2262.29|2250.79|2261.97|2250.47|2262.29|2250.79|2261.55|2250.05|34
1734802860000|2024-12-21 17:41:00|2261.87|2250.37|2263.43|2251.93|2263.61|2252.11|2261.83|2250.33|35
1734802870000|2024-12-21 17:41:10|2263.42|2251.92|2265.9|2254.4|2266.28|2254.78|2263.42|2251.92|29
1734802880000|2024-12-21 17:41:20|2265.74|2254.24|2264.28|2252.78|2265.74|2254.24|2263.97|2252.47|37
1734802890000|2024-12-21 17:41:30|2264.39|2252.89|2261.5|2250|2264.49|2252.99|2261.5|2250|30
1734802900000|2024-12-21 17:41:40|2261.38|2249.88|2262.27|2250.77|2262.32|2250.82|2261.38|2249.88|31
1734802910000|2024-12-21 17:41:50|2262.29|2250.79|2261.99|2250.49|2262.33|2250.83|2261.95|2250.45|33
1734802920000|2024-12-21 17:42:00|2261.98|2250.48|2259.77|2248.27|2263.18|2251.68|2259.77|2248.27|35
1734802930000|2024-12-21 17:42:10|2259.61|2248.11|2257.21|2245.71|2259.67|2248.17|2256.66|2245.16|36
1734802940000|2024-12-21 17:42:20|2257.09|2245.59|2254.13|2242.63|2257.22|2245.72|2254.1|2242.6|37
1734802950000|2024-12-21 17:42:30|2253.78|2242.28|2253.99|2242.49|2253.99|2242.49|2252.39|2240.89|36
1734802960000|2024-12-21 17:42:40|2253.61|2242.11|2253.11|2241.61|2254.31|2242.81|2252.98|2241.48|37
1734802970000|2024-12-21 17:42:50|2253.16|2241.66|2254.8|2243.3|2255.43|2243.93|2253.16|2241.66|30
1734802980000|2024-12-21 17:43:00|2254.81|2243.31|2255.24|2243.74|2256|2244.5|2254.55|2243.05|37
1734802990000|2024-12-21 17:43:10|2255.39|2243.89|2257.93|2246.43|2257.93|2246.43|2255.35|2243.85|34
1734803000000|2024-12-21 17:43:20|2257.97|2246.47|2255.49|2243.99|2258.13|2246.63|2255.48|2243.98|36
1734803010000|2024-12-21 17:43:30|2255.2|2243.7|2256.56|2245.06|2256.56|2245.06|2255.05|2243.55|28
1734803020000|2024-12-21 17:43:40|2256.67|2245.17|2255.51|2244.01|2257.13|2245.63|2255.39|2243.89|36
1734803030000|2024-12-21 17:43:50|2255.44|2243.94|2251.93|2240.43|2255.51|2244.01|2251.36|2239.86|40
1734803040000|2024-12-21 17:44:00|2252|2240.5|2253.15|2241.65|2253.4|2241.9|2252|2240.5|37
1734803050000|2024-12-21 17:44:10|2252.67|2241.17|2252.17|2240.67|2253.3|2241.8|2252.07|2240.57|36
1734803060000|2024-12-21 17:44:20|2251.95|2240.45|2251.39|2239.89|2251.95|2240.45|2250.65|2239.15|34
1734803070000|2024-12-21 17:44:30|2251.45|2239.95|2253.29|2241.79|2253.36|2241.86|2251.45|2239.95|33
1734803080000|2024-12-21 17:44:40|2253.28|2241.78|2252.91|2241.41|2254.36|2242.86|2252.87|2241.37|34
1734803090000|2024-12-21 17:44:50|2253.02|2241.52|2251.25|2239.75|2253.04|2241.54|2251.19|2239.69|34
1734803100000|2024-12-21 17:45:00|2251.37|2239.87|2253.24|2241.74|2253.29|2241.79|2251.37|2239.87|35
1734803110000|2024-12-21 17:45:10|2253.37|2241.87|2255.24|2243.74|2256.17|2244.67|2253.07|2241.57|35
1734803120000|2024-12-21 17:45:20|2255.2|2243.7|2254.92|2243.42|2256.4|2244.9|2254.07|2242.57|35
1734803130000|2024-12-21 17:45:30|2255.27|2243.77|2255.34|2243.84|2256.02|2244.52|2254.25|2242.75|36
1734803140000|2024-12-21 17:45:40|2255.3|2243.8|2258.02|2246.52|2258.05|2246.55|2254.92|2243.42|34
1734803150000|2024-12-21 17:45:50|2258.12|2246.62|2260.79|2249.29|2261.23|2249.73|2257.56|2246.06|33
1734803160000|2024-12-21 17:46:00|2261.21|2249.71|2260.94|2249.44|2261.33|2249.83|2258.98|2247.48|39
1734803170000|2024-12-21 17:46:10|2260.97|2249.47|2261.09|2249.59|2261.78|2250.28|2259.6|2248.1|38
1734803180000|2024-12-21 17:46:20|2261.01|2249.51|2260.52|2249.02|2261.67|2250.17|2259.7|2248.2|39
1734803190000|2024-12-21 17:46:30|2260.76|2249.26|2260.01|2248.51|2261.83|2250.33|2260.01|2248.51|37
1734803200000|2024-12-21 17:46:40|2260.04|2248.54|2258.43|2246.93|2260.04|2248.54|2256.76|2245.26|37
1734803210000|2024-12-21 17:46:50|2258.47|2246.97|2259.32|2247.82|2259.41|2247.91|2257.8|2246.3|35
1734803220000|2024-12-21 17:47:00|2259.42|2247.92|2258.87|2247.37|2259.42|2247.92|2257.04|2245.54|37
1734803230000|2024-12-21 17:47:10|2259.14|2247.64|2260.97|2249.47|2260.97|2249.47|2259.14|2247.64|40
1734803240000|2024-12-21 17:47:20|2261.16|2249.66|2263.15|2251.65|2263.28|2251.78|2261.16|2249.66|36
1734803250000|2024-12-21 17:47:30|2263.18|2251.68|2264.37|2252.87|2264.37|2252.87|2263.03|2251.53|34
1734803260000|2024-12-21 17:47:40|2264.36|2252.86|2265.14|2253.64|2265.14|2253.64|2264.2|2252.7|30
1734803270000|2024-12-21 17:47:50|2265.4|2253.9|2267.44|2255.94|2267.79|2256.29|2265.4|2253.9|32
1734803280000|2024-12-21 17:48:00|2267.39|2255.89|2266.87|2255.37|2267.42|2255.92|2266.46|2254.96|33
1734803290000|2024-12-21 17:48:10|2267.17|2255.67|2268.24|2256.74|2269.05|2257.55|2267.15|2255.65|34
1734803300000|2024-12-21 17:48:20|2268.12|2256.62|2265.07|2253.57|2268.27|2256.77|2264.88|2253.38|34
1734803310000|2024-12-21 17:48:30|2264.94|2253.44|2262.36|2250.86|2264.94|2253.44|2261.24|2249.74|37
1734803320000|2024-12-21 17:48:40|2262.39|2250.89|2263.52|2252.02|2263.52|2252.02|2262.15|2250.65|34
1734803330000|2024-12-21 17:48:50|2263.5|2252|2263.28|2251.78|2264.21|2252.71|2262.87|2251.37|36
1734803340000|2024-12-21 17:49:00|2263.07|2251.57|2260.83|2249.33|2263.23|2251.73|2259.69|2248.19|38
1734803350000|2024-12-21 17:49:10|2261.4|2249.9|2262.94|2251.44|2262.94|2251.44|2261.4|2249.9|38
1734803360000|2024-12-21 17:49:20|2263.02|2251.52|2264.9|2253.4|2264.9|2253.4|2262.19|2250.69|29
1734803370000|2024-12-21 17:49:30|2265.12|2253.62|2263.2|2251.7|2265.37|2253.87|2263.2|2251.7|35
1734803380000|2024-12-21 17:49:40|2263.06|2251.56|2262.98|2251.48|2264.14|2252.64|2262.92|2251.42|36
1734803390000|2024-12-21 17:49:50|2262.95|2251.45|2264.23|2252.73|2264.29|2252.79|2262.26|2250.76|35
1734803400000|2024-12-21 17:50:00|2264.35|2252.85|2266.29|2254.79|2266.29|2254.79|2263.39|2251.89|39
1734803410000|2024-12-21 17:50:10|2266.33|2254.83|2268.86|2257.36|2268.86|2257.36|2266.01|2254.51|32
1734803420000|2024-12-21 17:50:20|2268.9|2257.4|2268.23|2256.73|2269.08|2257.58|2267.49|2255.99|36
1734803430000|2024-12-21 17:50:30|2268.28|2256.78|2268.97|2257.47|2269.14|2257.64|2267.98|2256.48|35
1734803440000|2024-12-21 17:50:40|2268.98|2257.48|2270.07|2258.57|2270.07|2258.57|2268.03|2256.53|34
1734803450000|2024-12-21 17:50:50|2270.19|2258.69|2275.06|2263.56|2275.06|2263.56|2270.19|2258.69|37
1734803460000|2024-12-21 17:51:00|2275.05|2263.55|2276.96|2265.46|2277.09|2265.59|2274.59|2263.09|37
1734803470000|2024-12-21 17:51:10|2276.98|2265.48|2279.18|2267.68|2279.39|2267.89|2276.98|2265.48|33
1734803480000|2024-12-21 17:51:20|2279.17|2267.67|2278.18|2266.68|2279.25|2267.75|2277.33|2265.83|39
1734803490000|2024-12-21 17:51:30|2278.12|2266.62|2276.26|2264.76|2278.2|2266.7|2275.67|2264.17|38
1734803500000|2024-12-21 17:51:40|2276.3|2264.8|2273.5|2262|2276.3|2264.8|2273.14|2261.64|36
1734803510000|2024-12-21 17:51:50|2273.31|2261.81|2269.99|2258.49|2273.31|2261.81|2268.35|2256.85|39
1734803520000|2024-12-21 17:52:00|2270.16|2258.66|2271.33|2259.83|2271.45|2259.95|2270.09|2258.59|35
1734803530000|2024-12-21 17:52:10|2271.25|2259.75|2271.94|2260.44|2272.17|2260.67|2270.89|2259.39|35
1734803540000|2024-12-21 17:52:20|2271.93|2260.43|2271.3|2259.8|2271.93|2260.43|2269.61|2258.11|38
1734803550000|2024-12-21 17:52:30|2271.32|2259.82|2272|2260.5|2272|2260.5|2271.03|2259.53|37
1734803560000|2024-12-21 17:52:40|2271.95|2260.45|2272.55|2261.05|2272.55|2261.05|2271.01|2259.51|38
1734803570000|2024-12-21 17:52:50|2272.53|2261.03|2275.55|2264.05|2275.57|2264.07|2272.53|2261.03|36
1734803580000|2024-12-21 17:53:00|2275.54|2264.04|2276.02|2264.52|2277.25|2265.75|2275.22|2263.72|39
1734803590000|2024-12-21 17:53:10|2275.98|2264.48|2275.9|2264.4|2275.98|2264.48|2275.07|2263.57|38
1734803600000|2024-12-21 17:53:20|2275.97|2264.47|2275.51|2264.01|2276.12|2264.62|2275.29|2263.79|33
1734803610000|2024-12-21 17:53:30|2275.75|2264.25|2275.49|2263.99|2276.26|2264.76|2275.26|2263.76|33
1734803620000|2024-12-21 17:53:40|2275.39|2263.89|2273.99|2262.49|2275.45|2263.95|2273.3|2261.8|39
1734803630000|2024-12-21 17:53:50|2274.22|2262.72|2274.54|2263.04|2274.54|2263.04|2273.87|2262.37|33
1734803640000|2024-12-21 17:54:00|2274.51|2263.01|2276.02|2264.52|2276.02|2264.52|2274.39|2262.89|33
1734803650000|2024-12-21 17:54:10|2275.97|2264.47|2275.16|2263.66|2276.22|2264.72|2275.16|2263.66|35
1734803660000|2024-12-21 17:54:20|2275.12|2263.62|2274.69|2263.19|2275.98|2264.48|2274.69|2263.19|32
1734803670000|2024-12-21 17:54:30|2274.8|2263.3|2275.43|2263.93|2275.43|2263.93|2274.45|2262.95|34
1734803680000|2024-12-21 17:54:40|2275.61|2264.11|2275.06|2263.56|2275.89|2264.39|2274.24|2262.74|34
1734803690000|2024-12-21 17:54:50|2275.23|2263.73|2275.4|2263.9|2275.4|2263.9|2274.91|2263.41|32
1734803700000|2024-12-21 17:55:00|2275.41|2263.91|2276.81|2265.31|2276.81|2265.31|2274.63|2263.13|39
1734803710000|2024-12-21 17:55:10|2276.8|2265.3|2277.71|2266.21|2277.71|2266.21|2276.75|2265.25|27
1734803720000|2024-12-21 17:55:20|2277.98|2266.48|2277.03|2265.53|2278.12|2266.62|2276.2|2264.7|31
1734803730000|2024-12-21 17:55:30|2277.05|2265.55|2276.95|2265.45|2277.44|2265.94|2276.94|2265.44|31
1734803740000|2024-12-21 17:55:40|2276.93|2265.43|2276.84|2265.34|2277.56|2266.06|2275.85|2264.35|32
1734803750000|2024-12-21 17:55:50|2276.55|2265.05|2278.09|2266.59|2278.09|2266.59|2276.44|2264.94|32
1734803760000|2024-12-21 17:56:00|2278.13|2266.63|2279.3|2267.8|2279.3|2267.8|2277.05|2265.55|35
1734803770000|2024-12-21 17:56:10|2279.33|2267.83|2279|2267.5|2279.33|2267.83|2277.7|2266.2|37
1734803780000|2024-12-21 17:56:20|2278.95|2267.45|2279.94|2268.44|2279.94|2268.44|2278.28|2266.78|35
1734803790000|2024-12-21 17:56:30|2280.11|2268.61|2280.82|2269.32|2281.1|2269.6|2280.06|2268.56|31
1734803800000|2024-12-21 17:56:40|2280.78|2269.28|2281.44|2269.94|2281.46|2269.96|2280.74|2269.24|33
1734803810000|2024-12-21 17:56:50|2281.5|2270|2281.25|2269.75|2281.5|2270|2280.97|2269.47|34
1734803820000|2024-12-21 17:57:00|2280.98|2269.48|2278.21|2266.71|2281.53|2270.03|2278.21|2266.71|36
1734803830000|2024-12-21 17:57:10|2278.45|2266.95|2276.74|2265.24|2278.45|2266.95|2276.7|2265.2|36
1734803840000|2024-12-21 17:57:20|2276.56|2265.06|2278.56|2267.06|2278.64|2267.14|2276.21|2264.71|35
1734803850000|2024-12-21 17:57:30|2278.78|2267.28|2278.07|2266.57|2278.78|2267.28|2278.07|2266.57|34
1734803860000|2024-12-21 17:57:40|2278.06|2266.56|2278.42|2266.92|2278.42|2266.92|2277.37|2265.87|29
1734803870000|2024-12-21 17:57:50|2278.5|2267|2278.32|2266.82|2279.96|2268.46|2277.78|2266.28|35
1734803880000|2024-12-21 17:58:00|2278.3|2266.8|2278.77|2267.27|2278.85|2267.35|2278.11|2266.61|31
1734803890000|2024-12-21 17:58:10|2278.36|2266.86|2277.7|2266.2|2278.38|2266.88|2276.18|2264.68|30
1734803900000|2024-12-21 17:58:20|2277.94|2266.44|2279.1|2267.6|2279.1|2267.6|2277.86|2266.36|34
1734803910000|2024-12-21 17:58:30|2279.12|2267.62|2278.1|2266.6|2279.12|2267.62|2278.1|2266.6|34
1734803920000|2024-12-21 17:58:40|2278.09|2266.59|2275.36|2263.86|2278.09|2266.59|2274.98|2263.48|29
1734803930000|2024-12-21 17:58:50|2275.38|2263.88|2275.71|2264.21|2275.73|2264.23|2274.85|2263.35|26
1734803940000|2024-12-21 17:59:00|2275.65|2264.15|2273.73|2262.23|2275.76|2264.26|2273.41|2261.91|36
1734803950000|2024-12-21 17:59:10|2273.62|2262.12|2273.42|2261.92|2273.62|2262.12|2272.19|2260.69|33
1734803960000|2024-12-21 17:59:20|2273.4|2261.9|2271.8|2260.3|2273.82|2262.32|2271.8|2260.3|33
1734803970000|2024-12-21 17:59:30|2271.75|2260.25|2271.85|2260.35|2272.21|2260.71|2270.72|2259.22|33
1734803980000|2024-12-21 17:59:40|2271.7|2260.2|2271.89|2260.39|2272.29|2260.79|2271.48|2259.98|30
1734803990000|2024-12-21 17:59:50|2271.87|2260.37|2272.08|2260.58|2272.32|2260.82|2271.87|2260.37|17
1734804000000|2024-12-21 18:00:00|2272.11|2260.61|2271.13|2259.63|2273.03|2261.53|2270.77|2259.27|37
1734804010000|2024-12-21 18:00:10|2271.2|2259.7|2272.38|2260.88|2272.38|2260.88|2270.29|2258.79|34
1734804020000|2024-12-21 18:00:20|2272.44|2260.94|2273.07|2261.57|2273.11|2261.61|2272.28|2260.78|34
1734804030000|2024-12-21 18:00:30|2273.39|2261.89|2272.54|2261.04|2274.25|2262.75|2272.04|2260.54|37
1734804040000|2024-12-21 18:00:40|2272.45|2260.95|2272.79|2261.29|2272.94|2261.44|2271.79|2260.29|32
1734804050000|2024-12-21 18:00:50|2272.77|2261.27|2272.73|2261.23|2272.77|2261.27|2270.5|2259|36
1734804060000|2024-12-21 18:01:00|2272.76|2261.26|2272.93|2261.43|2273.81|2262.31|2272.53|2261.03|32
1734804070000|2024-12-21 18:01:10|2272.99|2261.49|2273.25|2261.75|2273.35|2261.85|2272.82|2261.32|36
1734804080000|2024-12-21 18:01:20|2273.18|2261.68|2272.99|2261.49|2275.93|2264.43|2272.99|2261.49|36
1734804090000|2024-12-21 18:01:30|2272.97|2261.47|2275.11|2263.61|2275.21|2263.71|2272.97|2261.47|34
1734804100000|2024-12-21 18:01:40|2275.16|2263.66|2275.23|2263.73|2275.32|2263.82|2274.74|2263.24|27
1734804110000|2024-12-21 18:01:50|2275.14|2263.64|2274.2|2262.7|2275.14|2263.64|2273.2|2261.7|29
1734804120000|2024-12-21 18:02:00|2274.19|2262.69|2274.14|2262.64|2274.27|2262.77|2273.25|2261.75|37
1734804130000|2024-12-21 18:02:10|2274.15|2262.65|2273.25|2261.75|2274.15|2262.65|2273.05|2261.55|32
1734804140000|2024-12-21 18:02:20|2273.22|2261.72|2276.31|2264.81|2276.33|2264.83|2273.22|2261.72|32
1734804150000|2024-12-21 18:02:30|2276.3|2264.8|2277.44|2265.94|2278.61|2267.11|2276.3|2264.8|34
1734804160000|2024-12-21 18:02:40|2277.66|2266.16|2280.23|2268.73|2280.23|2268.73|2277.55|2266.05|37
1734804170000|2024-12-21 18:02:50|2280.5|2269|2281.74|2270.24|2282.87|2271.37|2280.5|2269|37
1734804180000|2024-12-21 18:03:00|2281.12|2269.62|2279.89|2268.39|2282.17|2270.67|2279.89|2268.39|40
1734804190000|2024-12-21 18:03:10|2279.83|2268.33|2282.66|2271.16|2282.69|2271.19|2279.83|2268.33|38
1734804200000|2024-12-21 18:03:20|2282.49|2270.99|2283.83|2272.33|2283.95|2272.45|2282.09|2270.59|39
1734804210000|2024-12-21 18:03:30|2284.08|2272.58|2279.27|2267.77|2284.5|2273|2279.01|2267.51|36
1734804220000|2024-12-21 18:03:40|2279.23|2267.73|2278.38|2266.88|2279.34|2267.84|2276.65|2265.15|38
1734804230000|2024-12-21 18:03:50|2278.31|2266.81|2277.11|2265.61|2278.31|2266.81|2277.11|2265.61|38
1734804240000|2024-12-21 18:04:00|2277.03|2265.53|2278.32|2266.82|2278.8|2267.3|2276.88|2265.38|37
1734804250000|2024-12-21 18:04:10|2278.38|2266.88|2276.24|2264.74|2278.39|2266.89|2275.48|2263.98|36
1734804260000|2024-12-21 18:04:20|2276.39|2264.89|2277.77|2266.27|2277.92|2266.42|2276.2|2264.7|37
1734804270000|2024-12-21 18:04:30|2277.27|2265.77|2276.77|2265.27|2277.27|2265.77|2275.11|2263.61|33
1734804280000|2024-12-21 18:04:40|2277.25|2265.75|2275.26|2263.76|2277.35|2265.85|2275.12|2263.62|39
1734804290000|2024-12-21 18:04:50|2275.53|2264.03|2274.6|2263.1|2275.53|2264.03|2273.79|2262.29|36
1734804300000|2024-12-21 18:05:00|2274.91|2263.41|2275.01|2263.51|2275.27|2263.77|2273.98|2262.48|38
1734804310000|2024-12-21 18:05:10|2274.86|2263.36|2275.25|2263.75|2275.28|2263.78|2273.28|2261.78|35
1734804320000|2024-12-21 18:05:20|2275.23|2263.73|2274.05|2262.55|2275.84|2264.34|2274.05|2262.55|35
1734804330000|2024-12-21 18:05:30|2274.03|2262.53|2275.21|2263.71|2275.37|2263.87|2273.43|2261.93|36
1734804340000|2024-12-21 18:05:40|2275.25|2263.75|2273.48|2261.98|2275.25|2263.75|2273.1|2261.6|34
1734804350000|2024-12-21 18:05:50|2273.68|2262.18|2273.63|2262.13|2273.75|2262.25|2273.05|2261.55|31
1734804360000|2024-12-21 18:06:00|2273.62|2262.12|2274.62|2263.12|2274.62|2263.12|2273.27|2261.77|39
1734804370000|2024-12-21 18:06:10|2274.72|2263.22|2277.21|2265.71|2277.6|2266.1|2274.72|2263.22|36
1734804380000|2024-12-21 18:06:20|2277.22|2265.72|2279.2|2267.7|2279.5|2268|2276.43|2264.93|37
1734804390000|2024-12-21 18:06:30|2279.55|2268.05|2278.69|2267.19|2280.52|2269.02|2278.27|2266.77|38
1734804400000|2024-12-21 18:06:40|2279.05|2267.55|2276.39|2264.89|2279.66|2268.16|2276.39|2264.89|38
1734804410000|2024-12-21 18:06:50|2276.3|2264.8|2274.55|2263.05|2276.35|2264.85|2273.81|2262.31|36
1734804420000|2024-12-21 18:07:00|2274.37|2262.87|2276.15|2264.65|2276.31|2264.81|2274.37|2262.87|37
1734804430000|2024-12-21 18:07:10|2276.24|2264.74|2273.54|2262.04|2276.24|2264.74|2273.18|2261.68|36
1734804440000|2024-12-21 18:07:20|2273.53|2262.03|2274.17|2262.67|2274.56|2263.06|2273.17|2261.67|36
1734804450000|2024-12-21 18:07:30|2274.41|2262.91|2272.11|2260.61|2274.41|2262.91|2272.09|2260.59|35
1734804460000|2024-12-21 18:07:40|2272.15|2260.65|2269.55|2258.05|2272.18|2260.68|2269.15|2257.65|35
1734804470000|2024-12-21 18:07:50|2269.51|2258.01|2268.89|2257.39|2269.64|2258.14|2268.35|2256.85|29
1734804480000|2024-12-21 18:08:00|2268.82|2257.32|2270.18|2258.68|2270.62|2259.12|2268.82|2257.32|36
1734804490000|2024-12-21 18:08:10|2270.03|2258.53|2268.15|2256.65|2270.19|2258.69|2267.47|2255.97|38
1734804500000|2024-12-21 18:08:20|2268.16|2256.66|2270.41|2258.91|2270.62|2259.12|2268.13|2256.63|37
1734804510000|2024-12-21 18:08:30|2270.39|2258.89|2269.15|2257.65|2270.39|2258.89|2267.78|2256.28|36
1734804520000|2024-12-21 18:08:40|2269.06|2257.56|2269.62|2258.12|2269.63|2258.13|2267.88|2256.38|36
1734804530000|2024-12-21 18:08:50|2269.6|2258.1|2272.6|2261.1|2272.6|2261.1|2269.6|2258.1|40
1734804540000|2024-12-21 18:09:00|2272.62|2261.12|2272.85|2261.35|2272.85|2261.35|2271.82|2260.32|38
1734804550000|2024-12-21 18:09:10|2273.16|2261.66|2272.36|2260.86|2274.08|2262.58|2272.36|2260.86|33
1734804560000|2024-12-21 18:09:20|2272.34|2260.84|2267.75|2256.25|2272.9|2261.4|2267.75|2256.25|34
1734804570000|2024-12-21 18:09:30|2267.99|2256.49|2268.84|2257.34|2269.21|2257.71|2267.15|2255.65|38
1734804580000|2024-12-21 18:09:40|2269.19|2257.69|2270.08|2258.58|2270.52|2259.02|2268.98|2257.48|36
1734804590000|2024-12-21 18:09:50|2270.16|2258.66|2271.94|2260.44|2271.94|2260.44|2269.36|2257.86|33
1734804600000|2024-12-21 18:10:00|2271.79|2260.29|2270.49|2258.99|2272.04|2260.54|2270.49|2258.99|36
1734804610000|2024-12-21 18:10:10|2270.29|2258.79|2270.43|2258.93|2271.1|2259.6|2270.29|2258.79|38
1734804620000|2024-12-21 18:10:20|2270.44|2258.94|2269.29|2257.79|2270.44|2258.94|2268.94|2257.44|34
1734804630000|2024-12-21 18:10:30|2269.26|2257.76|2267.16|2255.66|2269.33|2257.83|2267.16|2255.66|37
1734804640000|2024-12-21 18:10:40|2266.96|2255.46|2266.6|2255.1|2267.62|2256.12|2266.48|2254.98|36
1734804650000|2024-12-21 18:10:50|2266.31|2254.81|2265.03|2253.53|2266.31|2254.81|2264.56|2253.06|33
1734804660000|2024-12-21 18:11:00|2265.07|2253.57|2266.83|2255.33|2267.39|2255.89|2265.07|2253.57|40
1734804670000|2024-12-21 18:11:10|2266.19|2254.69|2266.78|2255.28|2267.17|2255.67|2265.93|2254.43|38
1734804680000|2024-12-21 18:11:20|2267.01|2255.51|2267.46|2255.96|2268.09|2256.59|2266.92|2255.42|35
1734804690000|2024-12-21 18:11:30|2267.38|2255.88|2266.17|2254.67|2267.39|2255.89|2265.99|2254.49|38
1734804700000|2024-12-21 18:11:40|2266.1|2254.6|2264.44|2252.94|2266.46|2254.96|2264.38|2252.88|37
1734804710000|2024-12-21 18:11:50|2264.43|2252.93|2263.27|2251.77|2264.62|2253.12|2262.91|2251.41|33
1734804720000|2024-12-21 18:12:00|2263.28|2251.78|2263.85|2252.35|2264.41|2252.91|2263.06|2251.56|37
1734804730000|2024-12-21 18:12:10|2263.92|2252.42|2263.65|2252.15|2264.74|2253.24|2262.73|2251.23|38
1734804740000|2024-12-21 18:12:20|2263.81|2252.31|2263.13|2251.63|2263.9|2252.4|2262.77|2251.27|32
1734804750000|2024-12-21 18:12:30|2263.17|2251.67|2263.75|2252.25|2263.75|2252.25|2262.64|2251.14|29
1734804760000|2024-12-21 18:12:40|2263.76|2252.26|2267.93|2256.43|2267.97|2256.47|2263.76|2252.26|33
1734804770000|2024-12-21 18:12:50|2267.98|2256.48|2268.86|2257.36|2268.92|2257.42|2267.52|2256.02|38
1734804780000|2024-12-21 18:13:00|2268.7|2257.2|2269.22|2257.72|2269.35|2257.85|2267.94|2256.44|37
1734804790000|2024-12-21 18:13:10|2269.16|2257.66|2267.95|2256.45|2269.16|2257.66|2267.28|2255.78|39
1734804800000|2024-12-21 18:13:20|2267.22|2255.72|2266.44|2254.94|2268.27|2256.77|2266.25|2254.75|34
1734804810000|2024-12-21 18:13:30|2266.38|2254.88|2265.95|2254.45|2267.19|2255.69|2265.82|2254.32|34
1734804820000|2024-12-21 18:13:40|2265.94|2254.44|2264.26|2252.76|2266.12|2254.62|2264.26|2252.76|25
1734804830000|2024-12-21 18:13:50|2264.09|2252.59|2263.25|2251.75|2264.71|2253.21|2262.89|2251.39|33
1734804840000|2024-12-21 18:14:00|2263.26|2251.76|2261.45|2249.95|2263.33|2251.83|2261.42|2249.92|35
1734804850000|2024-12-21 18:14:10|2261.48|2249.98|2262.89|2251.39|2263.27|2251.77|2261.3|2249.8|31
1734804860000|2024-12-21 18:14:20|2262.39|2250.89|2262.25|2250.75|2262.39|2250.89|2262.22|2250.72|32
1734804870000|2024-12-21 18:14:30|2262.02|2250.52|2261.31|2249.81|2262.02|2250.52|2260.98|2249.48|34
1734804880000|2024-12-21 18:14:40|2260.97|2249.47|2261.49|2249.99|2261.65|2250.15|2260.97|2249.47|29
1734804890000|2024-12-21 18:14:50|2261.57|2250.07|2261.08|2249.58|2261.59|2250.09|2260.77|2249.27|26
1734804900000|2024-12-21 18:15:00|2261.29|2249.79|2260.72|2249.22|2262.11|2250.61|2259.48|2247.98|36
1734804910000|2024-12-21 18:15:10|2260.88|2249.38|2259.45|2247.95|2261.16|2249.66|2259.35|2247.85|38
1734804920000|2024-12-21 18:15:20|2259.49|2247.99|2256.49|2244.99|2259.49|2247.99|2256.49|2244.99|36
1734804930000|2024-12-21 18:15:30|2256.47|2244.97|2257.4|2245.9|2257.91|2246.41|2254.67|2243.17|38
1734804940000|2024-12-21 18:15:40|2257.33|2245.83|2257.18|2245.68|2259.52|2248.02|2257.18|2245.68|36
1734804950000|2024-12-21 18:15:50|2257.3|2245.8|2257.35|2245.85|2257.74|2246.24|2256.68|2245.18|37
1734804960000|2024-12-21 18:16:00|2257.23|2245.73|2258.88|2247.38|2258.88|2247.38|2256.69|2245.19|40
1734804970000|2024-12-21 18:16:10|2258.93|2247.43|2259.36|2247.86|2260.65|2249.15|2258.77|2247.27|36
1734804980000|2024-12-21 18:16:20|2259.42|2247.92|2257.95|2246.45|2259.47|2247.97|2257.24|2245.74|40
1734804990000|2024-12-21 18:16:30|2257.91|2246.41|2259.48|2247.98|2259.72|2248.22|2257.91|2246.41|38
1734805000000|2024-12-21 18:16:40|2259.49|2247.99|2258.39|2246.89|2259.59|2248.09|2258.39|2246.89|33
1734805010000|2024-12-21 18:16:50|2258.44|2246.94|2262.55|2251.05|2262.55|2251.05|2258.41|2246.91|35
1734805020000|2024-12-21 18:17:00|2262.59|2251.09|2265.61|2254.11|2265.65|2254.15|2262.59|2251.09|39
1734805030000|2024-12-21 18:17:10|2265.68|2254.18|2264.63|2253.13|2266.75|2255.25|2264.62|2253.12|37
1734805040000|2024-12-21 18:17:20|2264.66|2253.16|2267.21|2255.71|2267.25|2255.75|2264.66|2253.16|29
1734805050000|2024-12-21 18:17:30|2267.24|2255.74|2265.87|2254.37|2267.26|2255.76|2264.59|2253.09|35
1734805060000|2024-12-21 18:17:40|2265.41|2253.91|2266.68|2255.18|2266.82|2255.32|2265.2|2253.7|33
1734805070000|2024-12-21 18:17:50|2266.91|2255.41|2266.61|2255.11|2267.38|2255.88|2266.34|2254.84|30
1734805080000|2024-12-21 18:18:00|2266.73|2255.23|2268.34|2256.84|2269.31|2257.81|2266.64|2255.14|39
1734805090000|2024-12-21 18:18:10|2268.49|2256.99|2272.33|2260.83|2272.33|2260.83|2268.49|2256.99|35
1734805100000|2024-12-21 18:18:20|2272.34|2260.84|2272.36|2260.86|2273.05|2261.55|2270.55|2259.05|38
1734805110000|2024-12-21 18:18:30|2272.41|2260.91|2271.27|2259.77|2272.47|2260.97|2271.27|2259.77|37
1734805120000|2024-12-21 18:18:40|2271.28|2259.78|2270.81|2259.31|2271.61|2260.11|2270.61|2259.11|32
1734805130000|2024-12-21 18:18:50|2270.78|2259.28|2269.5|2258|2271.87|2260.37|2269.38|2257.88|36
1734805140000|2024-12-21 18:19:00|2269.78|2258.28|2270.68|2259.18|2271.3|2259.8|2269.78|2258.28|38
1734805150000|2024-12-21 18:19:10|2270.4|2258.9|2270.78|2259.28|2271.27|2259.77|2269.37|2257.87|33
1734805160000|2024-12-21 18:19:20|2270.61|2259.11|2269.12|2257.62|2271.31|2259.81|2269.12|2257.62|36
1734805170000|2024-12-21 18:19:30|2268.6|2257.1|2271.99|2260.49|2272.11|2260.61|2268.38|2256.88|39
1734805180000|2024-12-21 18:19:40|2272.13|2260.63|2271.02|2259.52|2272.24|2260.74|2271.02|2259.52|39
1734805190000|2024-12-21 18:19:50|2271.14|2259.64|2268.36|2256.86|2271.14|2259.64|2267.51|2256.01|36
1734805200000|2024-12-21 18:20:00|2268.43|2256.93|2266.78|2255.28|2269.95|2258.45|2266.78|2255.28|37
1734805210000|2024-12-21 18:20:10|2266.46|2254.96|2267.97|2256.47|2267.97|2256.47|2265.8|2254.3|37
1734805220000|2024-12-21 18:20:20|2268.01|2256.51|2267.58|2256.08|2269.7|2258.2|2267.39|2255.89|38
1734805230000|2024-12-21 18:20:30|2267.54|2256.04|2269.23|2257.73|2269.38|2257.88|2267.35|2255.85|31
1734805240000|2024-12-21 18:20:40|2269.03|2257.53|2270.27|2258.77|2271.26|2259.76|2269.03|2257.53|37
1734805250000|2024-12-21 18:20:50|2270.29|2258.79|2267.41|2255.91|2270.41|2258.91|2267.31|2255.81|34
1734805260000|2024-12-21 18:21:00|2267.68|2256.18|2269.26|2257.76|2269.37|2257.87|2267.31|2255.81|38
1734805270000|2024-12-21 18:21:10|2269.28|2257.78|2271|2259.5|2271.36|2259.86|2268.99|2257.49|34
1734805280000|2024-12-21 18:21:20|2271.19|2259.69|2268.9|2257.4|2271.3|2259.8|2267.68|2256.18|37
1734805290000|2024-12-21 18:21:30|2269.14|2257.64|2270.26|2258.76|2270.39|2258.89|2269.14|2257.64|32
1734805300000|2024-12-21 18:21:40|2270.3|2258.8|2271|2259.5|2271.34|2259.84|2270.3|2258.8|36
1734805310000|2024-12-21 18:21:50|2270.94|2259.44|2272.26|2260.76|2272.31|2260.81|2270.5|2259|27
1734805320000|2024-12-21 18:22:00|2272.28|2260.78|2275.52|2264.02|2275.52|2264.02|2272.26|2260.76|35
1734805330000|2024-12-21 18:22:10|2275.88|2264.38|2273.96|2262.46|2276.28|2264.78|2273.61|2262.11|37
1734805340000|2024-12-21 18:22:20|2274.08|2262.58|2272.58|2261.08|2274.21|2262.71|2271.81|2260.31|34
1734805350000|2024-12-21 18:22:30|2272.6|2261.1|2273.22|2261.72|2273.26|2261.76|2271.99|2260.49|35
1734805360000|2024-12-21 18:22:40|2273.16|2261.66|2272.38|2260.88|2273.16|2261.66|2271.23|2259.73|33
1734805370000|2024-12-21 18:22:50|2272.4|2260.9|2271.43|2259.93|2272.4|2260.9|2271.43|2259.93|23
1734805380000|2024-12-21 18:23:00|2271.47|2259.97|2271.78|2260.28|2272.35|2260.85|2271.17|2259.67|38
1734805390000|2024-12-21 18:23:10|2271.65|2260.15|2271.58|2260.08|2272.43|2260.93|2271.38|2259.88|35
1734805400000|2024-12-21 18:23:20|2271.59|2260.09|2269.52|2258.02|2271.59|2260.09|2269.52|2258.02|29
1734805410000|2024-12-21 18:23:30|2269.54|2258.04|2270.06|2258.56|2271.16|2259.66|2269.54|2258.04|30
1734805420000|2024-12-21 18:23:40|2270.03|2258.53|2266.73|2255.23|2270.14|2258.64|2266.36|2254.86|38
1734805430000|2024-12-21 18:23:50|2266.74|2255.24|2267.19|2255.69|2267.19|2255.69|2265.72|2254.22|35
1734805440000|2024-12-21 18:24:00|2267.07|2255.57|2262.29|2250.79|2267.07|2255.57|2262.29|2250.79|37
1734805450000|2024-12-21 18:24:10|2262.25|2250.75|2262.3|2250.8|2262.32|2250.82|2261.34|2249.84|38
1734805460000|2024-12-21 18:24:20|2262.29|2250.79|2262.1|2250.6|2262.7|2251.2|2261.41|2249.91|36
1734805470000|2024-12-21 18:24:30|2262.17|2250.67|2263.35|2251.85|2263.91|2252.41|2262.12|2250.62|36
1734805480000|2024-12-21 18:24:40|2263.33|2251.83|2265.83|2254.33|2265.9|2254.4|2263.33|2251.83|36
1734805490000|2024-12-21 18:24:50|2265.85|2254.35|2268.21|2256.71|2268.23|2256.73|2265.85|2254.35|23
1734805500000|2024-12-21 18:25:00|2268.39|2256.89|2267.59|2256.09|2269.36|2257.86|2266.65|2255.15|38
1734805510000|2024-12-21 18:25:10|2267.78|2256.28|2270.44|2258.94|2270.44|2258.94|2267.78|2256.28|35
1734805520000|2024-12-21 18:25:20|2270.79|2259.29|2268.67|2257.17|2270.95|2259.45|2268.57|2257.07|37
1734805530000|2024-12-21 18:25:30|2268.62|2257.12|2266.52|2255.02|2268.62|2257.12|2265.04|2253.54|33
1734805540000|2024-12-21 18:25:40|2266.35|2254.85|2265.62|2254.12|2266.48|2254.98|2265.39|2253.89|34
1734805550000|2024-12-21 18:25:50|2265.64|2254.14|2261.85|2250.35|2265.64|2254.14|2261.43|2249.93|38
1734805560000|2024-12-21 18:26:00|2262.02|2250.52|2263.48|2251.98|2264.63|2253.13|2262.02|2250.52|37
1734805570000|2024-12-21 18:26:10|2263.34|2251.84|2262.4|2250.9|2263.44|2251.94|2261.74|2250.24|37
1734805580000|2024-12-21 18:26:20|2263.02|2251.52|2263.29|2251.79|2264.41|2252.91|2263.02|2251.52|30
1734805590000|2024-12-21 18:26:30|2262.7|2251.2|2263.3|2251.8|2264.37|2252.87|2262.7|2251.2|33
1734805600000|2024-12-21 18:26:40|2263.41|2251.91|2264.6|2253.1|2264.6|2253.1|2263.29|2251.79|33
1734805610000|2024-12-21 18:26:50|2264.58|2253.08|2265.8|2254.3|2265.8|2254.3|2263.98|2252.48|35
1734805620000|2024-12-21 18:27:00|2266.09|2254.59|2263.34|2251.84|2266.37|2254.87|2263.34|2251.84|35
1734805630000|2024-12-21 18:27:10|2263.55|2252.05|2262.57|2251.07|2263.75|2252.25|2261.4|2249.9|35
1734805640000|2024-12-21 18:27:20|2262.56|2251.06|2263.35|2251.85|2263.63|2252.13|2262.29|2250.79|39
1734805650000|2024-12-21 18:27:30|2263.33|2251.83|2263.35|2251.85|2263.5|2252|2262.86|2251.36|32
1734805660000|2024-12-21 18:27:40|2263.5|2252|2260.43|2248.93|2263.53|2252.03|2260.39|2248.89|31
1734805670000|2024-12-21 18:27:50|2260.45|2248.95|2262.14|2250.64|2262.14|2250.64|2259.28|2247.78|32
1734805680000|2024-12-21 18:28:00|2262.21|2250.71|2265.44|2253.94|2265.76|2254.26|2261.28|2249.78|36
1734805690000|2024-12-21 18:28:10|2265.49|2253.99|2264.78|2253.28|2265.57|2254.07|2263.87|2252.37|37
1734805700000|2024-12-21 18:28:20|2264.86|2253.36|2266.31|2254.81|2266.71|2255.21|2264.86|2253.36|38
1734805710000|2024-12-21 18:28:30|2266.32|2254.82|2264.01|2252.51|2267.11|2255.61|2263.98|2252.48|30
1734805720000|2024-12-21 18:28:40|2263.87|2252.37|2263.36|2251.86|2264.41|2252.91|2262.73|2251.23|36
1734805730000|2024-12-21 18:28:50|2263.32|2251.82|2261.67|2250.17|2263.32|2251.82|2261.32|2249.82|32
1734805740000|2024-12-21 18:29:00|2261.69|2250.19|2260.48|2248.98|2262.31|2250.81|2260.48|2248.98|32
1734805750000|2024-12-21 18:29:10|2260.12|2248.62|2257.39|2245.89|2260.12|2248.62|2257.27|2245.77|35
1734805760000|2024-12-21 18:29:20|2257.42|2245.92|2257.18|2245.68|2257.82|2246.32|2257.18|2245.68|33
1734805770000|2024-12-21 18:29:30|2257.12|2245.62|2256.67|2245.17|2257.12|2245.62|2256.27|2244.77|29
1734805780000|2024-12-21 18:29:40|2257.05|2245.55|2257.53|2246.03|2257.59|2246.09|2256.35|2244.85|36
1734805790000|2024-12-21 18:29:50|2257.47|2245.97|2257.35|2245.85|2257.54|2246.04|2257.16|2245.66|28
1734805800000|2024-12-21 18:30:00|2257.41|2245.91|2255.72|2244.22|2257.81|2246.31|2255.72|2244.22|38
1734805810000|2024-12-21 18:30:10|2256.03|2244.53|2256.45|2244.95|2257.54|2246.04|2255.58|2244.08|37
1734805820000|2024-12-21 18:30:20|2256.56|2245.06|2259.81|2248.31|2259.81|2248.31|2256.56|2245.06|36
1734805830000|2024-12-21 18:30:30|2259.9|2248.4|2259.26|2247.76|2260.53|2249.03|2258.35|2246.85|36
1734805840000|2024-12-21 18:30:40|2259.14|2247.64|2257.09|2245.59|2259.14|2247.64|2256.88|2245.38|35
1734805850000|2024-12-21 18:30:50|2257.07|2245.57|2259.55|2248.05|2259.55|2248.05|2257.07|2245.57|34
1734805860000|2024-12-21 18:31:00|2259.82|2248.32|2259.89|2248.39|2260.35|2248.85|2258.83|2247.33|38
1734805870000|2024-12-21 18:31:10|2259.38|2247.88|2259.38|2247.88|2259.75|2248.25|2258.57|2247.07|34
1734805880000|2024-12-21 18:31:20|2259.42|2247.92|2260.51|2249.01|2260.52|2249.02|2258.08|2246.58|38
1734805890000|2024-12-21 18:31:30|2260.25|2248.75|2259.9|2248.4|2261.06|2249.56|2259.45|2247.95|34
1734805900000|2024-12-21 18:31:40|2259.89|2248.39|2260.52|2249.02|2260.8|2249.3|2259.4|2247.9|34
1734805910000|2024-12-21 18:31:50|2260.54|2249.04|2259.41|2247.91|2260.68|2249.18|2259.14|2247.64|29
1734805920000|2024-12-21 18:32:00|2259.43|2247.93|2254.45|2242.95|2259.7|2248.2|2254.45|2242.95|36
1734805930000|2024-12-21 18:32:10|2254.38|2242.88|2255.32|2243.82|2255.37|2243.87|2252.66|2241.16|39
1734805940000|2024-12-21 18:32:20|2255.26|2243.76|2253.06|2241.56|2255.28|2243.78|2252.52|2241.02|38
1734805950000|2024-12-21 18:32:30|2253.22|2241.72|2252.77|2241.27|2253.22|2241.72|2252.09|2240.59|39
1734805960000|2024-12-21 18:32:40|2252.73|2241.23|2253.21|2241.71|2253.65|2242.15|2252.34|2240.84|37
1734805970000|2024-12-21 18:32:50|2253.17|2241.67|2250.58|2239.08|2253.48|2241.98|2250.46|2238.96|39
1734805980000|2024-12-21 18:33:00|2250.68|2239.18|2248.15|2236.65|2250.78|2239.28|2248.15|2236.65|34
1734805990000|2024-12-21 18:33:10|2248.09|2236.59|2248.1|2236.6|2249.01|2237.51|2248.05|2236.55|38
1734806000000|2024-12-21 18:33:20|2248.04|2236.54|2247.18|2235.68|2248.04|2236.54|2247.08|2235.58|27
1734806010000|2024-12-21 18:33:30|2247.13|2235.63|2247.78|2236.28|2248.79|2237.29|2247.02|2235.52|35
1734806020000|2024-12-21 18:33:40|2247.75|2236.25|2248.37|2236.87|2248.37|2236.87|2247|2235.5|35
1734806030000|2024-12-21 18:33:50|2248.39|2236.89|2247.77|2236.27|2248.5|2237|2246.99|2235.49|36
1734806040000|2024-12-21 18:34:00|2247.71|2236.21|2253.86|2242.36|2253.86|2242.36|2247.62|2236.12|37
1734806050000|2024-12-21 18:34:10|2253.89|2242.39|2253.51|2242.01|2254.8|2243.3|2253.51|2242.01|38
1734806060000|2024-12-21 18:34:20|2253.37|2241.87|2253.7|2242.2|2253.88|2242.38|2252.72|2241.22|37
1734806070000|2024-12-21 18:34:30|2253.55|2242.05|2253.17|2241.67|2253.6|2242.1|2252.84|2241.34|35
1734806080000|2024-12-21 18:34:40|2253.22|2241.72|2251.63|2240.13|2253.33|2241.83|2251.24|2239.74|38
1734806090000|2024-12-21 18:34:50|2251.69|2240.19|2253.54|2242.04|2253.54|2242.04|2251.67|2240.17|28
1734806100000|2024-12-21 18:35:00|2253.53|2242.03|2254.58|2243.08|2254.58|2243.08|2252|2240.5|36
1734806110000|2024-12-21 18:35:10|2254.84|2243.34|2251.46|2239.96|2255.37|2243.87|2251.41|2239.91|35
1734806120000|2024-12-21 18:35:20|2251.49|2239.99|2254.12|2242.62|2254.28|2242.78|2251.49|2239.99|34
1734806130000|2024-12-21 18:35:30|2254.28|2242.78|2256.73|2245.23|2256.73|2245.23|2254|2242.5|36
1734806140000|2024-12-21 18:35:40|2256.79|2245.29|2255.42|2243.92|2258.05|2246.55|2255.41|2243.91|35
1734806150000|2024-12-21 18:35:50|2255.39|2243.89|2253.44|2241.94|2255.39|2243.89|2253.36|2241.86|28
1734806160000|2024-12-21 18:36:00|2253.16|2241.66|2248.61|2237.11|2253.16|2241.66|2247.43|2235.93|38
1734806170000|2024-12-21 18:36:10|2249.35|2237.85|2249.59|2238.09|2249.76|2238.26|2248.2|2236.7|37
1734806180000|2024-12-21 18:36:20|2249.66|2238.16|2249.71|2238.21|2251.48|2239.98|2249.59|2238.09|39
1734806190000|2024-12-21 18:36:30|2249.79|2238.29|2247.39|2235.89|2250.18|2238.68|2247.39|2235.89|38
1734806200000|2024-12-21 18:36:40|2247.43|2235.93|2247.39|2235.89|2248.5|2237|2246.3|2234.8|35
1734806210000|2024-12-21 18:36:50|2247.04|2235.54|2249.34|2237.84|2249.99|2238.49|2247|2235.5|30
1734806220000|2024-12-21 18:37:00|2249.31|2237.81|2248.16|2236.66|2249.76|2238.26|2247.55|2236.05|36
1734806230000|2024-12-21 18:37:10|2247.97|2236.47|2246.93|2235.43|2248.15|2236.65|2245.6|2234.1|35
1734806240000|2024-12-21 18:37:20|2246.73|2235.23|2247.02|2235.52|2247.05|2235.55|2245.17|2233.67|38
1734806250000|2024-12-21 18:37:30|2247.01|2235.51|2246.31|2234.81|2247.16|2235.66|2245.83|2234.33|37
1734806260000|2024-12-21 18:37:40|2246.26|2234.76|2245.89|2234.39|2246.26|2234.76|2245.05|2233.55|35
1734806270000|2024-12-21 18:37:50|2245.77|2234.27|2246.23|2234.73|2246.39|2234.89|2245.77|2234.27|34
1734806280000|2024-12-21 18:38:00|2246.28|2234.78|2246.36|2234.86|2246.36|2234.86|2244.85|2233.35|39
1734806290000|2024-12-21 18:38:10|2246.32|2234.82|2246.71|2235.21|2247.08|2235.58|2246.02|2234.52|35
1734806300000|2024-12-21 18:38:20|2246.85|2235.35|2245.92|2234.42|2247.53|2236.03|2245.92|2234.42|25
1734806310000|2024-12-21 18:38:30|2245.91|2234.41|2246.01|2234.51|2246.17|2234.67|2245.51|2234.01|30
1734806320000|2024-12-21 18:38:40|2245.96|2234.46|2245.92|2234.42|2246.23|2234.73|2245.49|2233.99|31
1734806330000|2024-12-21 18:38:50|2245.95|2234.45|2245.44|2233.94|2246.03|2234.53|2245.4|2233.9|32
1734806340000|2024-12-21 18:39:00|2245.35|2233.85|2245.24|2233.74|2247.22|2235.72|2245.12|2233.62|38
1734806350000|2024-12-21 18:39:10|2245.23|2233.73|2242.07|2230.57|2245.56|2234.06|2241.26|2229.76|31
1734806360000|2024-12-21 18:39:20|2242.05|2230.55|2242.33|2230.83|2242.87|2231.37|2241.87|2230.37|34
1734806370000|2024-12-21 18:39:30|2242.26|2230.76|2241.49|2229.99|2242.32|2230.82|2241.42|2229.92|29
1734806380000|2024-12-21 18:39:40|2241.34|2229.84|2239.23|2227.73|2241.41|2229.91|2239.15|2227.65|37
1734806390000|2024-12-21 18:39:50|2239.22|2227.72|2239.28|2227.78|2239.92|2228.42|2238.15|2226.65|35
1734806400000|2024-12-21 18:40:00|2239.29|2227.79|2241.11|2229.61|2241.11|2229.61|2239.18|2227.68|39
1734806410000|2024-12-21 18:40:10|2240.9|2229.4|2241.12|2229.62|2241.21|2229.71|2240.5|2229|29
1734806420000|2024-12-21 18:40:20|2241.24|2229.74|2243.09|2231.59|2243.74|2232.24|2241.24|2229.74|37
1734806430000|2024-12-21 18:40:30|2243.15|2231.65|2245.96|2234.46|2246.09|2234.59|2242.54|2231.04|39
1734806440000|2024-12-21 18:40:40|2245.78|2234.28|2246.35|2234.85|2246.68|2235.18|2245.78|2234.28|34
1734806450000|2024-12-21 18:40:50|2246.16|2234.66|2243.36|2231.86|2246.16|2234.66|2243.33|2231.83|36
1734806460000|2024-12-21 18:41:00|2243.62|2232.12|2243.32|2231.82|2244.48|2232.98|2243.24|2231.74|33
1734806470000|2024-12-21 18:41:10|2243.27|2231.77|2244.94|2233.44|2245.5|2234|2242.63|2231.13|35
1734806480000|2024-12-21 18:41:20|2244.87|2233.37|2245.43|2233.93|2245.62|2234.12|2243.85|2232.35|32
1734806490000|2024-12-21 18:41:30|2245.53|2234.03|2248.95|2237.45|2248.95|2237.45|2245.53|2234.03|35
1734806500000|2024-12-21 18:41:40|2249.02|2237.52|2248.99|2237.49|2250.29|2238.79|2248.99|2237.49|33
1734806510000|2024-12-21 18:41:50|2248.91|2237.41|2250.98|2239.48|2250.99|2239.49|2247.95|2236.45|31
1734806520000|2024-12-21 18:42:00|2250.99|2239.49|2247.31|2235.81|2250.99|2239.49|2247.22|2235.72|36
1734806530000|2024-12-21 18:42:10|2247.4|2235.9|2247.42|2235.92|2247.62|2236.12|2246.57|2235.07|36
1734806540000|2024-12-21 18:42:20|2247.39|2235.89|2246.81|2235.31|2247.95|2236.45|2246.12|2234.62|35
1734806550000|2024-12-21 18:42:30|2246.74|2235.24|2246.42|2234.92|2246.79|2235.29|2246.02|2234.52|30
1734806560000|2024-12-21 18:42:40|2246.4|2234.9|2247.44|2235.94|2247.58|2236.08|2246.23|2234.73|35
1734806570000|2024-12-21 18:42:50|2247.43|2235.93|2250.33|2238.83|2250.46|2238.96|2247.43|2235.93|35
1734806580000|2024-12-21 18:43:00|2250.3|2238.8|2249.48|2237.98|2250.65|2239.15|2248.53|2237.03|37
1734806590000|2024-12-21 18:43:10|2249.56|2238.06|2251.28|2239.78|2251.29|2239.79|2249.56|2238.06|38
1734806600000|2024-12-21 18:43:20|2251.29|2239.79|2252.41|2240.91|2253.59|2242.09|2251.29|2239.79|32
1734806610000|2024-12-21 18:43:30|2252.5|2241|2253.31|2241.81|2253.38|2241.88|2252.37|2240.87|34
1734806620000|2024-12-21 18:43:40|2253.33|2241.83|2253.23|2241.73|2253.34|2241.84|2252.77|2241.27|33
1734806630000|2024-12-21 18:43:50|2253.15|2241.65|2253.53|2242.03|2253.53|2242.03|2252.36|2240.86|30
1734806640000|2024-12-21 18:44:00|2253.52|2242.02|2250.41|2238.91|2253.52|2242.02|2250.41|2238.91|37
1734806650000|2024-12-21 18:44:10|2250.35|2238.85|2250.76|2239.26|2250.76|2239.26|2249.76|2238.26|32
1734806660000|2024-12-21 18:44:20|2250.89|2239.39|2249.1|2237.6|2251.16|2239.66|2248.35|2236.85|36
1734806670000|2024-12-21 18:44:30|2249.19|2237.69|2250.22|2238.72|2250.3|2238.8|2249.18|2237.68|27
1734806680000|2024-12-21 18:44:40|2250.3|2238.8|2249.34|2237.84|2250.41|2238.91|2249.3|2237.8|32
1734806690000|2024-12-21 18:44:50|2249.27|2237.77|2249.62|2238.12|2249.62|2238.12|2249.27|2237.77|33
1734806700000|2024-12-21 18:45:00|2249.61|2238.11|2248.07|2236.57|2249.63|2238.13|2247.98|2236.48|36
1734806710000|2024-12-21 18:45:10|2248.24|2236.74|2245.44|2233.94|2248.38|2236.88|2245.41|2233.91|34
1734806720000|2024-12-21 18:45:20|2245.34|2233.84|2243.05|2231.55|2245.43|2233.93|2242.39|2230.89|39
1734806730000|2024-12-21 18:45:30|2243.24|2231.74|2243.13|2231.63|2244.23|2232.73|2242.38|2230.88|36
1734806740000|2024-12-21 18:45:40|2243.11|2231.61|2241.04|2229.54|2243.78|2232.28|2241.04|2229.54|30
1734806750000|2024-12-21 18:45:50|2241|2229.5|2239.26|2227.76|2241|2229.5|2238.66|2227.16|32
1734806760000|2024-12-21 18:46:00|2239.42|2227.92|2242.41|2230.91|2242.41|2230.91|2238.5|2227|38
1734806770000|2024-12-21 18:46:10|2242.38|2230.88|2242.98|2231.48|2243.25|2231.75|2242.33|2230.83|32
1734806780000|2024-12-21 18:46:20|2243.06|2231.56|2244.18|2232.68|2245.43|2233.93|2243.06|2231.56|39
1734806790000|2024-12-21 18:46:30|2244.08|2232.58|2244.3|2232.8|2245.15|2233.65|2243.51|2232.01|36
1734806800000|2024-12-21 18:46:40|2243.98|2232.48|2243.46|2231.96|2243.98|2232.48|2243.25|2231.75|36
1734806810000|2024-12-21 18:46:50|2243.4|2231.9|2240.56|2229.06|2243.4|2231.9|2240.51|2229.01|34
1734806820000|2024-12-21 18:47:00|2240.63|2229.13|2239.9|2228.4|2241.37|2229.87|2238.92|2227.42|33
1734806830000|2024-12-21 18:47:10|2239.44|2227.94|2237.25|2225.75|2239.44|2227.94|2237.25|2225.75|38
1734806840000|2024-12-21 18:47:20|2237.06|2225.56|2234.25|2222.75|2237.06|2225.56|2232.81|2221.31|39
1734806850000|2024-12-21 18:47:30|2234.43|2222.93|2237.88|2226.38|2237.88|2226.38|2234.43|2222.93|36
1734806860000|2024-12-21 18:47:40|2237.84|2226.34|2236.52|2225.02|2237.84|2226.34|2236.37|2224.87|33
1734806870000|2024-12-21 18:47:50|2236.47|2224.97|2237.1|2225.6|2237.34|2225.84|2236.37|2224.87|32
1734806880000|2024-12-21 18:48:00|2237.09|2225.59|2238.21|2226.71|2238.44|2226.94|2236.81|2225.31|33
1734806890000|2024-12-21 18:48:10|2238.19|2226.69|2236.61|2225.11|2238.23|2226.73|2235.83|2224.33|35
1734806900000|2024-12-21 18:48:20|2236.73|2225.23|2238.87|2227.37|2239.14|2227.64|2236.73|2225.23|32
1734806910000|2024-12-21 18:48:30|2238.63|2227.13|2238.13|2226.63|2238.66|2227.16|2238.01|2226.51|37
1734806920000|2024-12-21 18:48:40|2238.04|2226.54|2237.37|2225.87|2238.6|2227.1|2237.05|2225.55|36
1734806930000|2024-12-21 18:48:50|2237.41|2225.91|2236.57|2225.07|2237.55|2226.05|2235.86|2224.36|38
1734806940000|2024-12-21 18:49:00|2236.53|2225.03|2235.15|2223.65|2236.71|2225.21|2235.11|2223.61|32
1734806950000|2024-12-21 18:49:10|2235.1|2223.6|2235.35|2223.85|2235.35|2223.85|2234.01|2222.51|29
1734806960000|2024-12-21 18:49:20|2235.34|2223.84|2234.91|2223.41|2236.03|2224.53|2234.91|2223.41|30
1734806970000|2024-12-21 18:49:30|2234.83|2223.33|2233.47|2221.97|2234.83|2223.33|2233.47|2221.97|36
1734806980000|2024-12-21 18:49:40|2233.26|2221.76|2234.13|2222.63|2234.16|2222.66|2232.03|2220.53|39
1734806990000|2024-12-21 18:49:50|2234|2222.5|2232.75|2221.25|2234.13|2222.63|2232.75|2221.25|33
1734807000000|2024-12-21 18:50:00|2232.76|2221.26|2232.62|2221.12|2233.8|2222.3|2232.37|2220.87|36
1734807010000|2024-12-21 18:50:10|2232.69|2221.19|2232.28|2220.78|2233.02|2221.52|2231.97|2220.47|29
1734807020000|2024-12-21 18:50:20|2232.27|2220.77|2233.19|2221.69|2233.72|2222.22|2231.97|2220.47|35
1734807030000|2024-12-21 18:50:30|2233.23|2221.73|2233|2221.5|2233.84|2222.34|2233|2221.5|33
1734807040000|2024-12-21 18:50:40|2233.02|2221.52|2232.74|2221.24|2233.39|2221.89|2232.72|2221.22|30
1734807050000|2024-12-21 18:50:50|2232.78|2221.28|2233.77|2222.27|2233.77|2222.27|2232.7|2221.2|34
1734807060000|2024-12-21 18:51:00|2233.71|2222.21|2234.96|2223.46|2235.39|2223.89|2233.14|2221.64|37
1734807070000|2024-12-21 18:51:10|2234.97|2223.47|2233.2|2221.7|2235.21|2223.71|2233.17|2221.67|35
1734807080000|2024-12-21 18:51:20|2232.98|2221.48|2233.96|2222.46|2234.08|2222.58|2231.39|2219.89|36
1734807090000|2024-12-21 18:51:30|2234.08|2222.58|2232.8|2221.3|2234.08|2222.58|2232.68|2221.18|36
1734807100000|2024-12-21 18:51:40|2232.81|2221.31|2233.19|2221.69|2233.19|2221.69|2232.19|2220.69|29
1734807110000|2024-12-21 18:51:50|2233.07|2221.57|2233.27|2221.77|2233.46|2221.96|2232.41|2220.91|36
1734807120000|2024-12-21 18:52:00|2233.25|2221.75|2233.82|2222.32|2234.95|2223.45|2233.13|2221.63|39
1734807130000|2024-12-21 18:52:10|2233.84|2222.34|2230.25|2218.75|2234.99|2223.49|2230.25|2218.75|39
1734807140000|2024-12-21 18:52:20|2230.2|2218.7|2229.87|2218.37|2230.45|2218.95|2229.35|2217.85|39
1734807150000|2024-12-21 18:52:30|2229.95|2218.45|2228.98|2217.48|2230.65|2219.15|2228.64|2217.14|34
1734807160000|2024-12-21 18:52:40|2228.97|2217.47|2227.41|2215.91|2228.97|2217.47|2227.3|2215.8|30
1734807170000|2024-12-21 18:52:50|2227.58|2216.08|2228.75|2217.25|2228.75|2217.25|2227.58|2216.08|34
1734807180000|2024-12-21 18:53:00|2228.72|2217.22|2230.78|2219.28|2230.78|2219.28|2228.54|2217.04|39
1734807190000|2024-12-21 18:53:10|2230.88|2219.38|2231.19|2219.69|2231.19|2219.69|2230|2218.5|36
1734807200000|2024-12-21 18:53:20|2231.11|2219.61|2231.84|2220.34|2231.84|2220.34|2230.8|2219.3|36
1734807210000|2024-12-21 18:53:30|2232.24|2220.74|2232.71|2221.21|2233.15|2221.65|2231.9|2220.4|31
1734807220000|2024-12-21 18:53:40|2232.88|2221.38|2230.91|2219.41|2233.12|2221.62|2230.91|2219.41|30
1734807230000|2024-12-21 18:53:50|2230.93|2219.43|2229.98|2218.48|2230.96|2219.46|2229.7|2218.2|35
1734807240000|2024-12-21 18:54:00|2230.26|2218.76|2231.21|2219.71|2231.21|2219.71|2230.02|2218.52|37
1734807250000|2024-12-21 18:54:10|2231.42|2219.92|2232.58|2221.08|2232.83|2221.33|2231.4|2219.9|38
1734807260000|2024-12-21 18:54:20|2232.55|2221.05|2231.14|2219.64|2232.63|2221.13|2230.55|2219.05|34
1734807270000|2024-12-21 18:54:30|2231.29|2219.79|2231.99|2220.49|2232.39|2220.89|2231.29|2219.79|36
1734807280000|2024-12-21 18:54:40|2232.06|2220.56|2231.88|2220.38|2232.56|2221.06|2231.53|2220.03|33
1734807290000|2024-12-21 18:54:50|2231.92|2220.42|2230.77|2219.27|2231.92|2220.42|2230.77|2219.27|26
1734807300000|2024-12-21 18:55:00|2230.72|2219.22|2229.93|2218.43|2230.91|2219.41|2229.82|2218.32|38
1734807310000|2024-12-21 18:55:10|2229.96|2218.46|2229.8|2218.3|2229.96|2218.46|2228.24|2216.74|35
1734807320000|2024-12-21 18:55:20|2229.88|2218.38|2229.41|2217.91|2230.07|2218.57|2229.38|2217.88|30
1734807330000|2024-12-21 18:55:30|2229.44|2217.94|2230.02|2218.52|2230.02|2218.52|2229.44|2217.94|25
1734807340000|2024-12-21 18:55:40|2229.99|2218.49|2231.62|2220.12|2231.88|2220.38|2229.94|2218.44|34
1734807350000|2024-12-21 18:55:50|2231.69|2220.19|2233.15|2221.65|2233.58|2222.08|2231.65|2220.15|36
1734807360000|2024-12-21 18:56:00|2233.17|2221.67|2230.39|2218.89|2233.17|2221.67|2230.39|2218.89|38
1734807370000|2024-12-21 18:56:10|2230.46|2218.96|2230.82|2219.32|2231|2219.5|2230.34|2218.84|33
1734807380000|2024-12-21 18:56:20|2230.8|2219.3|2230.04|2218.54|2230.87|2219.37|2230.04|2218.54|37
1734807390000|2024-12-21 18:56:30|2230.06|2218.56|2233.14|2221.64|2233.14|2221.64|2229.87|2218.37|37
1734807400000|2024-12-21 18:56:40|2233.13|2221.63|2233.83|2222.33|2234.03|2222.53|2233.02|2221.52|29
1734807410000|2024-12-21 18:56:50|2233.4|2221.9|2232.98|2221.48|2233.4|2221.9|2232.04|2220.54|34
1734807420000|2024-12-21 18:57:00|2232.87|2221.37|2236.28|2224.78|2236.28|2224.78|2232.74|2221.24|33
1734807430000|2024-12-21 18:57:10|2236.52|2225.02|2239.48|2227.98|2239.73|2228.23|2236.52|2225.02|40
1734807440000|2024-12-21 18:57:20|2240.21|2228.71|2239.19|2227.69|2242.45|2230.95|2239.09|2227.59|38
1734807450000|2024-12-21 18:57:30|2239.44|2227.94|2236.93|2225.43|2239.44|2227.94|2236.79|2225.29|37
1734807460000|2024-12-21 18:57:40|2236.9|2225.4|2239.01|2227.51|2239.08|2227.58|2236.86|2225.36|31
1734807470000|2024-12-21 18:57:50|2238.9|2227.4|2240.85|2229.35|2240.88|2229.38|2238.19|2226.69|33
1734807480000|2024-12-21 18:58:00|2240.74|2229.24|2240.69|2229.19|2242.16|2230.66|2240.62|2229.12|37
1734807490000|2024-12-21 18:58:10|2240.52|2229.02|2242.82|2231.32|2242.82|2231.32|2240.48|2228.98|38
1734807500000|2024-12-21 18:58:20|2242.16|2230.66|2239.5|2228|2242.63|2231.13|2238.4|2226.9|38
1734807510000|2024-12-21 18:58:30|2239.89|2228.39|2240.2|2228.7|2240.25|2228.75|2239.7|2228.2|33
1734807520000|2024-12-21 18:58:40|2240.17|2228.67|2237.07|2225.57|2240.72|2229.22|2236.75|2225.25|32
1734807530000|2024-12-21 18:58:50|2237.19|2225.69|2238.11|2226.61|2238.14|2226.64|2236.9|2225.4|30
1734807540000|2024-12-21 18:59:00|2238.13|2226.63|2237.22|2225.72|2238.23|2226.73|2237.22|2225.72|26
1734807550000|2024-12-21 18:59:10|2236.95|2225.45|2235.65|2224.15|2236.97|2225.47|2234.46|2222.96|37
1734807560000|2024-12-21 18:59:20|2235.11|2223.61|2235.34|2223.84|2236.26|2224.76|2235.02|2223.52|39
1734807570000|2024-12-21 18:59:30|2235.19|2223.69|2236.21|2224.71|2236.21|2224.71|2235.18|2223.68|31
1734807580000|2024-12-21 18:59:40|2236.17|2224.67|2235.41|2223.91|2236.21|2224.71|2235.18|2223.68|31
1734807590000|2024-12-21 18:59:50|2235.44|2223.94|2236.28|2224.78|2236.48|2224.98|2235.41|2223.91|32
1734807600000|2024-12-21 19:00:00|2236.66|2225.16|2238.13|2226.63|2239.3|2227.8|2235.51|2224.01|38
1734807610000|2024-12-21 19:00:10|2238.16|2226.66|2236.95|2225.45|2239.59|2228.09|2236.95|2225.45|37
1734807620000|2024-12-21 19:00:20|2236.92|2225.42|2237.18|2225.68|2237.19|2225.69|2236.88|2225.38|34
1734807630000|2024-12-21 19:00:30|2237.3|2225.8|2236.9|2225.4|2237.3|2225.8|2235.48|2223.98|36
1734807640000|2024-12-21 19:00:40|2236.89|2225.39|2236.26|2224.76|2237.14|2225.64|2236|2224.5|36
1734807650000|2024-12-21 19:00:50|2236.31|2224.81|2235.57|2224.07|2236.76|2225.26|2235.54|2224.04|35
1734807660000|2024-12-21 19:01:00|2235.25|2223.75|2229.46|2217.96|2235.25|2223.75|2229.46|2217.96|36
1734807670000|2024-12-21 19:01:10|2229.12|2217.62|2228.78|2217.28|2229.16|2217.66|2227.06|2215.56|36
1734807680000|2024-12-21 19:01:20|2229.05|2217.55|2229.08|2217.58|2230.75|2219.25|2227.95|2216.45|36
1734807690000|2024-12-21 19:01:30|2229.1|2217.6|2229.38|2217.88|2229.38|2217.88|2227.87|2216.37|37
1734807700000|2024-12-21 19:01:40|2229.02|2217.52|2227.49|2215.99|2229.02|2217.52|2227.41|2215.91|37
1734807710000|2024-12-21 19:01:50|2227.37|2215.87|2225.62|2214.12|2227.37|2215.87|2223.74|2212.24|39
1734807720000|2024-12-21 19:02:00|2225.91|2214.41|2226.16|2214.66|2226.77|2215.27|2225.28|2213.78|37
1734807730000|2024-12-21 19:02:10|2226.17|2214.67|2231.07|2219.57|2231.07|2219.57|2226.17|2214.67|37
1734807740000|2024-12-21 19:02:20|2231.03|2219.53|2233.37|2221.87|2233.37|2221.87|2230.23|2218.73|40
1734807750000|2024-12-21 19:02:30|2233.43|2221.93|2236.88|2225.38|2236.88|2225.38|2233.31|2221.81|32
1734807760000|2024-12-21 19:02:40|2236.87|2225.37|2237.55|2226.05|2238.01|2226.51|2236.26|2224.76|36
1734807770000|2024-12-21 19:02:50|2237.21|2225.71|2234.79|2223.29|2237.21|2225.71|2234.79|2223.29|40
1734807780000|2024-12-21 19:03:00|2234.44|2222.94|2230.87|2219.37|2234.83|2223.33|2230.82|2219.32|36
1734807790000|2024-12-21 19:03:10|2230.95|2219.45|2230.54|2219.04|2231.82|2220.32|2230.54|2219.04|33
1734807800000|2024-12-21 19:03:20|2230.27|2218.77|2231.02|2219.52|2231.8|2220.3|2229.75|2218.25|36
1734807810000|2024-12-21 19:03:30|2231.21|2219.71|2234.67|2223.17|2235.1|2223.6|2230.97|2219.47|39
1734807820000|2024-12-21 19:03:40|2234.7|2223.2|2232.52|2221.02|2235.18|2223.68|2232.52|2221.02|35
1734807830000|2024-12-21 19:03:50|2232.07|2220.57|2233.2|2221.7|2233.63|2222.13|2232.07|2220.57|37
1734807840000|2024-12-21 19:04:00|2233.02|2221.52|2233.75|2222.25|2235|2223.5|2232.9|2221.4|30
1734807850000|2024-12-21 19:04:10|2233.64|2222.14|2230.31|2218.81|2233.64|2222.14|2230.31|2218.81|36
1734807860000|2024-12-21 19:04:20|2229.77|2218.27|2230.11|2218.61|2230.86|2219.36|2229.05|2217.55|39
1734807870000|2024-12-21 19:04:30|2229.54|2218.04|2229.73|2218.23|2230.3|2218.8|2229.36|2217.86|30
1734807880000|2024-12-21 19:04:40|2229.42|2217.92|2231.61|2220.11|2231.89|2220.39|2229.39|2217.89|37
1734807890000|2024-12-21 19:04:50|2231.64|2220.14|2231.82|2220.32|2232.53|2221.03|2230.92|2219.42|31
1734807900000|2024-12-21 19:05:00|2231.84|2220.34|2230.04|2218.54|2232.9|2221.4|2229.68|2218.18|36
1734807910000|2024-12-21 19:05:10|2230.05|2218.55|2229.06|2217.56|2230.05|2218.55|2227.11|2215.61|37
1734807920000|2024-12-21 19:05:20|2229.14|2217.64|2229.09|2217.59|2230.13|2218.63|2228.86|2217.36|35
1734807930000|2024-12-21 19:05:30|2229.72|2218.22|2228.46|2216.96|2230.54|2219.04|2227.86|2216.36|38
1734807940000|2024-12-21 19:05:40|2228.49|2216.99|2221.51|2210.01|2228.85|2217.35|2221.46|2209.96|35
1734807950000|2024-12-21 19:05:50|2221.61|2210.11|2217.93|2206.43|2221.79|2210.29|2217.93|2206.43|36
1734807960000|2024-12-21 19:06:00|2217.88|2206.38|2215.78|2204.28|2218.21|2206.71|2215.57|2204.07|39
1734807970000|2024-12-21 19:06:10|2215.07|2203.57|2217.68|2206.18|2218.52|2207.02|2215.02|2203.52|36
1734807980000|2024-12-21 19:06:20|2218.06|2206.56|2219.02|2207.52|2219.21|2207.71|2217.65|2206.15|40
1734807990000|2024-12-21 19:06:30|2219.03|2207.53|2219.14|2207.64|2219.97|2208.47|2218.06|2206.56|36
1734808000000|2024-12-21 19:06:40|2219.34|2207.84|2220.03|2208.53|2220.5|2209|2219.15|2207.65|30
1734808010000|2024-12-21 19:06:50|2220.47|2208.97|2219.6|2208.1|2220.7|2209.2|2219.4|2207.9|36
1734808020000|2024-12-21 19:07:00|2219.64|2208.14|2220.48|2208.98|2220.48|2208.98|2217.86|2206.36|30
1734808030000|2024-12-21 19:07:10|2220.82|2209.32|2218.57|2207.07|2221.28|2209.78|2218.28|2206.78|37
1734808040000|2024-12-21 19:07:20|2218.81|2207.31|2219.41|2207.91|2219.92|2208.42|2217.58|2206.08|38
1734808050000|2024-12-21 19:07:30|2219.95|2208.45|2220.92|2209.42|2220.92|2209.42|2219.7|2208.2|38
1734808060000|2024-12-21 19:07:40|2221|2209.5|2220.62|2209.12|2222.16|2210.66|2220.62|2209.12|35
1734808070000|2024-12-21 19:07:50|2219.86|2208.36|2218.74|2207.24|2220.13|2208.63|2218.71|2207.21|36
1734808080000|2024-12-21 19:08:00|2218.82|2207.32|2210.94|2199.44|2218.82|2207.32|2210.87|2199.37|35
1734808090000|2024-12-21 19:08:10|2207.73|2196.23|2208.13|2196.63|2208.83|2197.33|2207.63|2196.13|31
1734808100000|2024-12-21 19:08:20|2208.05|2196.55|2209.47|2197.97|2209.54|2198.04|2207.82|2196.32|34
1734808110000|2024-12-21 19:08:30|2209.6|2198.1|2208.98|2197.48|2209.6|2198.1|2208.19|2196.69|27
1734808120000|2024-12-21 19:08:40|2209.01|2197.51|2209.02|2197.52|2209.22|2197.72|2208.23|2196.73|30
1734808130000|2024-12-21 19:08:50|2209.19|2197.69|2208.73|2197.23|2209.19|2197.69|2207.98|2196.48|40
1734808140000|2024-12-21 19:09:00|2208.93|2197.43|2211.82|2200.32|2212.39|2200.89|2208.93|2197.43|40
1734808150000|2024-12-21 19:09:10|2212.05|2200.55|2211.96|2200.46|2212.36|2200.86|2211.52|2200.02|36
1734808160000|2024-12-21 19:09:20|2212|2200.5|2214.61|2203.11|2214.65|2203.15|2211.92|2200.42|36
1734808170000|2024-12-21 19:09:30|2214.65|2203.15|2214.27|2202.77|2215.41|2203.91|2213.4|2201.9|38
1734808180000|2024-12-21 19:09:40|2214.41|2202.91|2211.29|2199.79|2214.42|2202.92|2210.63|2199.13|32
1734808190000|2024-12-21 19:09:50|2211.32|2199.82|2209.27|2197.77|2211.32|2199.82|2208.9|2197.4|31
1734808200000|2024-12-21 19:10:00|2209.29|2197.79|2209.47|2197.97|2210.01|2198.51|2209.03|2197.53|38
1734808210000|2024-12-21 19:10:10|2209.66|2198.16|2209.75|2198.25|2212.39|2200.89|2209.54|2198.04|36
1734808220000|2024-12-21 19:10:20|2209.99|2198.49|2212.33|2200.83|2212.5|2201|2209.8|2198.3|30
1734808230000|2024-12-21 19:10:30|2212.34|2200.84|2211.35|2199.85|2212.88|2201.38|2211.35|2199.85|35
1734808240000|2024-12-21 19:10:40|2210.8|2199.3|2210.97|2199.47|2210.97|2199.47|2208.99|2197.49|35
1734808250000|2024-12-21 19:10:50|2211.01|2199.51|2209.97|2198.47|2211.01|2199.51|2209.19|2197.69|32
1734808260000|2024-12-21 19:11:00|2209.92|2198.42|2209.19|2197.69|2210.11|2198.61|2208.8|2197.3|34
1734808270000|2024-12-21 19:11:10|2209.16|2197.66|2208.44|2196.94|2209.42|2197.92|2208.35|2196.85|30
1734808280000|2024-12-21 19:11:20|2208.54|2197.04|2210.23|2198.73|2210.24|2198.74|2207.74|2196.24|31
1734808290000|2024-12-21 19:11:30|2210.08|2198.58|2210.7|2199.2|2211.42|2199.92|2209.49|2197.99|34
1734808300000|2024-12-21 19:11:40|2211|2199.5|2208.57|2197.07|2211.39|2199.89|2208.55|2197.05|35
1734808310000|2024-12-21 19:11:50|2208.49|2196.99|2210.39|2198.89|2210.39|2198.89|2208.46|2196.96|34
1734808320000|2024-12-21 19:12:00|2210.35|2198.85|2214.09|2202.59|2215.02|2203.52|2210.31|2198.81|38
1734808330000|2024-12-21 19:12:10|2214.08|2202.58|2216.89|2205.39|2217.48|2205.98|2214.08|2202.58|40
1734808340000|2024-12-21 19:12:20|2216.55|2205.05|2219.66|2208.16|2219.66|2208.16|2216.33|2204.83|34
1734808350000|2024-12-21 19:12:30|2219.56|2208.06|2223.38|2211.88|2223.41|2211.91|2219.36|2207.86|35
1734808360000|2024-12-21 19:12:40|2223.4|2211.9|2225.47|2213.97|2225.65|2214.15|2221.78|2210.28|40
1734808370000|2024-12-21 19:12:50|2225.34|2213.84|2219.36|2207.86|2225.34|2213.84|2219.36|2207.86|36
1734808380000|2024-12-21 19:13:00|2219.34|2207.84|2222.39|2210.89|2222.43|2210.93|2219.24|2207.74|36
1734808390000|2024-12-21 19:13:10|2223.11|2211.61|2220.79|2209.29|2223.33|2211.83|2220.73|2209.23|35
1734808400000|2024-12-21 19:13:20|2220.75|2209.25|2217.33|2205.83|2220.75|2209.25|2217.18|2205.68|39
1734808410000|2024-12-21 19:13:30|2217.2|2205.7|2219.47|2207.97|2220.38|2208.88|2217.2|2205.7|32
1734808420000|2024-12-21 19:13:40|2219.43|2207.93|2218.55|2207.05|2221|2209.5|2218.55|2207.05|35
1734808430000|2024-12-21 19:13:50|2218.43|2206.93|2217.63|2206.13|2219.21|2207.71|2217.63|2206.13|36
1734808440000|2024-12-21 19:14:00|2217.28|2205.78|2217.33|2205.83|2217.38|2205.88|2216.31|2204.81|35
1734808450000|2024-12-21 19:14:10|2217.31|2205.81|2215.83|2204.33|2217.31|2205.81|2215.83|2204.33|34
1734808460000|2024-12-21 19:14:20|2215.86|2204.36|2214.71|2203.21|2216.03|2204.53|2214.45|2202.95|37
1734808470000|2024-12-21 19:14:30|2214.84|2203.34|2216.28|2204.78|2216.28|2204.78|2214.84|2203.34|33
1734808480000|2024-12-21 19:14:40|2216.61|2205.11|2217.91|2206.41|2218.18|2206.68|2216.38|2204.88|28
1734808490000|2024-12-21 19:14:50|2217.98|2206.48|2217.46|2205.96|2218.39|2206.89|2217.34|2205.84|30
1734808500000|2024-12-21 19:15:00|2217.44|2205.94|2219.53|2208.03|2219.83|2208.33|2217.42|2205.92|36
1734808510000|2024-12-21 19:15:10|2219.47|2207.97|2220.98|2209.48|2221.13|2209.63|2219.47|2207.97|34
1734808520000|2024-12-21 19:15:20|2221.09|2209.59|2217.17|2205.67|2221.46|2209.96|2216.46|2204.96|37
1734808530000|2024-12-21 19:15:30|2217.19|2205.69|2214.19|2202.69|2217.19|2205.69|2214.13|2202.63|37
1734808540000|2024-12-21 19:15:40|2214.35|2202.85|2215.2|2203.7|2215.47|2203.97|2214.3|2202.8|34
1734808550000|2024-12-21 19:15:50|2215.34|2203.84|2215.21|2203.71|2216.08|2204.58|2214.48|2202.98|38
1734808560000|2024-12-21 19:16:00|2215.33|2203.83|2212.63|2201.13|2216.01|2204.51|2212.18|2200.68|36
1734808570000|2024-12-21 19:16:10|2213.01|2201.51|2209.28|2197.78|2213.09|2201.59|2209.28|2197.78|35
1734808580000|2024-12-21 19:16:20|2208.41|2196.91|2205.2|2193.7|2209.18|2197.68|2205.2|2193.7|37
1734808590000|2024-12-21 19:16:30|2205.23|2193.73|2207.21|2195.71|2207.45|2195.95|2203.36|2191.86|39
1734808600000|2024-12-21 19:16:40|2207.13|2195.63|2211.89|2200.39|2211.89|2200.39|2207.13|2195.63|39
1734808610000|2024-12-21 19:16:50|2212.31|2200.81|2214.56|2203.06|2215.52|2204.02|2212.26|2200.76|37
1734808620000|2024-12-21 19:17:00|2214.13|2202.63|2214.31|2202.81|2215.54|2204.04|2213.52|2202.02|40
1734808630000|2024-12-21 19:17:10|2214.53|2203.03|2210.32|2198.82|2214.54|2203.04|2210.23|2198.73|40
1734808640000|2024-12-21 19:17:20|2210.28|2198.78|2210.54|2199.04|2210.66|2199.16|2209.32|2197.82|38
1734808650000|2024-12-21 19:17:30|2210.66|2199.16|2213.28|2201.78|2214.03|2202.53|2210.66|2199.16|37
1734808660000|2024-12-21 19:17:40|2213.42|2201.92|2214.02|2202.52|2215.84|2204.34|2213.42|2201.92|37
1734808670000|2024-12-21 19:17:50|2213.59|2202.09|2214.97|2203.47|2214.97|2203.47|2213.38|2201.88|37
1734808680000|2024-12-21 19:18:00|2215.35|2203.85|2215.43|2203.93|2215.85|2204.35|2215.03|2203.53|37
1734808690000|2024-12-21 19:18:10|2215.49|2203.99|2215.15|2203.65|2216.44|2204.94|2214.47|2202.97|38
1734808700000|2024-12-21 19:18:20|2215.11|2203.61|2215.7|2204.2|2215.76|2204.26|2212.39|2200.89|38
1734808710000|2024-12-21 19:18:30|2215.99|2204.49|2217.33|2205.83|2218.4|2206.9|2215.99|2204.49|34
1734808720000|2024-12-21 19:18:40|2217.16|2205.66|2215.5|2204|2217.93|2206.43|2215.47|2203.97|39
1734808730000|2024-12-21 19:18:50|2215.38|2203.88|2214.39|2202.89|2215.38|2203.88|2213.57|2202.07|37
1734808740000|2024-12-21 19:19:00|2214.45|2202.95|2213.44|2201.94|2215.07|2203.57|2212.48|2200.98|38
1734808750000|2024-12-21 19:19:10|2213.42|2201.92|2210.61|2199.11|2213.48|2201.98|2210.61|2199.11|33
1734808760000|2024-12-21 19:19:20|2209.76|2198.26|2210.37|2198.87|2210.46|2198.96|2208.64|2197.14|34
1734808770000|2024-12-21 19:19:30|2210.35|2198.85|2212.41|2200.91|2212.41|2200.91|2209.6|2198.1|34
1734808780000|2024-12-21 19:19:40|2212.44|2200.94|2212.39|2200.89|2214.29|2202.79|2211.36|2199.86|32
1734808790000|2024-12-21 19:19:50|2213.67|2202.17|2209.9|2198.4|2214.01|2202.51|2209.39|2197.89|39
1734808800000|2024-12-21 19:20:00|2209.47|2197.97|2207.97|2196.47|2209.57|2198.07|2206.81|2195.31|40
1734808810000|2024-12-21 19:20:10|2207.86|2196.36|2207.32|2195.82|2208.58|2197.08|2206.51|2195.01|38
1734808820000|2024-12-21 19:20:20|2207.39|2195.89|2208.25|2196.75|2209.45|2197.95|2206.6|2195.1|38
1734808830000|2024-12-21 19:20:30|2208.22|2196.72|2208.84|2197.34|2208.95|2197.45|2207.28|2195.78|36
1734808840000|2024-12-21 19:20:40|2208.97|2197.47|2209.68|2198.18|2210.12|2198.62|2208.97|2197.47|36
1734808850000|2024-12-21 19:20:50|2209.39|2197.89|2211.85|2200.35|2212.46|2200.96|2209.35|2197.85|38
1734808860000|2024-12-21 19:21:00|2212.13|2200.63|2210.78|2199.28|2213.02|2201.52|2210.35|2198.85|38
1734808870000|2024-12-21 19:21:10|2210.77|2199.27|2211.12|2199.62|2211.14|2199.64|2209.46|2197.96|38
1734808880000|2024-12-21 19:21:20|2211.21|2199.71|2209.89|2198.39|2211.79|2200.29|2209.63|2198.13|37
1734808890000|2024-12-21 19:21:30|2209.86|2198.36|2208.42|2196.92|2210.11|2198.61|2207.71|2196.21|37
1734808900000|2024-12-21 19:21:40|2208.47|2196.97|2207.27|2195.77|2208.64|2197.14|2206.56|2195.06|37
1734808910000|2024-12-21 19:21:50|2207.23|2195.73|2205.48|2193.98|2207.38|2195.88|2202.1|2190.6|37
1734808920000|2024-12-21 19:22:00|2205.21|2193.71|2205.25|2193.75|2206.44|2194.94|2203.98|2192.48|38
1734808930000|2024-12-21 19:22:10|2205.26|2193.76|2205.43|2193.93|2205.71|2194.21|2204.07|2192.57|38
1734808940000|2024-12-21 19:22:20|2205.28|2193.78|2205.26|2193.76|2207.39|2195.89|2204.89|2193.39|37
1734808950000|2024-12-21 19:22:30|2205.73|2194.23|2205.87|2194.37|2206.01|2194.51|2204.37|2192.87|37
1734808960000|2024-12-21 19:22:40|2206.23|2194.73|2207.35|2195.85|2208.31|2196.81|2206.23|2194.73|37
1734808970000|2024-12-21 19:22:50|2207.39|2195.89|2206.18|2194.68|2208.31|2196.81|2205.87|2194.37|40
1734808980000|2024-12-21 19:23:00|2206.24|2194.74|2208.31|2196.81|2208.31|2196.81|2205.63|2194.13|37
1734808990000|2024-12-21 19:23:10|2208.18|2196.68|2210.77|2199.27|2210.77|2199.27|2207.25|2195.75|38
1734809000000|2024-12-21 19:23:20|2210.95|2199.45|2214.59|2203.09|2214.59|2203.09|2209.7|2198.2|39
1734809010000|2024-12-21 19:23:30|2214.6|2203.1|2218.15|2206.65|2218.15|2206.65|2214.6|2203.1|40
1734809020000|2024-12-21 19:23:40|2218.71|2207.21|2218.56|2207.06|2218.75|2207.25|2217.19|2205.69|39
1734809030000|2024-12-21 19:23:50|2218.65|2207.15|2218.33|2206.83|2220.02|2208.52|2217.46|2205.96|39
1734809040000|2024-12-21 19:24:00|2218.5|2207|2221.14|2209.64|2221.78|2210.28|2218.46|2206.96|38
1734809050000|2024-12-21 19:24:10|2221.2|2209.7|2224.18|2212.68|2224.4|2212.9|2221.2|2209.7|33
1734809060000|2024-12-21 19:24:20|2224.09|2212.59|2224.2|2212.7|2224.9|2213.4|2223.27|2211.77|32
1734809070000|2024-12-21 19:24:30|2224.21|2212.71|2224.04|2212.54|2224.36|2212.86|2223.24|2211.74|35
1734809080000|2024-12-21 19:24:40|2224.13|2212.63|2223.61|2212.11|2224.16|2212.66|2223.1|2211.6|33
1734809090000|2024-12-21 19:24:50|2223.55|2212.05|2224.18|2212.68|2224.25|2212.75|2223.17|2211.67|31
1734809100000|2024-12-21 19:25:00|2224.15|2212.65|2219.76|2208.26|2224.5|2213|2219.67|2208.17|37
1734809110000|2024-12-21 19:25:10|2220.32|2208.82|2222.87|2211.37|2222.95|2211.45|2219.82|2208.32|33
1734809120000|2024-12-21 19:25:20|2222.98|2211.48|2224.19|2212.69|2224.29|2212.79|2222.98|2211.48|36
1734809130000|2024-12-21 19:25:30|2224.03|2212.53|2225.86|2214.36|2225.89|2214.39|2223.06|2211.56|32
1734809140000|2024-12-21 19:25:40|2225.81|2214.31|2229.32|2217.82|2229.32|2217.82|2225.12|2213.62|37
1734809150000|2024-12-21 19:25:50|2229.43|2217.93|2227.03|2215.53|2229.49|2217.99|2226.23|2214.73|36
1734809160000|2024-12-21 19:26:00|2226.92|2215.42|2228.18|2216.68|2228.18|2216.68|2226.33|2214.83|37
1734809170000|2024-12-21 19:26:10|2228.57|2217.07|2232.96|2221.46|2232.97|2221.47|2228.57|2217.07|34
1734809180000|2024-12-21 19:26:20|2232.44|2220.94|2231.39|2219.89|2232.92|2221.42|2231.06|2219.56|30
1734809190000|2024-12-21 19:26:30|2231.41|2219.91|2231.07|2219.57|2232.96|2221.46|2230.78|2219.28|35
1734809200000|2024-12-21 19:26:40|2231.06|2219.56|2231.2|2219.7|2231.2|2219.7|2230.39|2218.89|29
1734809210000|2024-12-21 19:26:50|2230.96|2219.46|2229.66|2218.16|2230.97|2219.47|2229.56|2218.06|35
1734809220000|2024-12-21 19:27:00|2229.56|2218.06|2225.59|2214.09|2229.56|2218.06|2225.59|2214.09|37
1734809230000|2024-12-21 19:27:10|2225.34|2213.84|2225.16|2213.66|2226.35|2214.85|2225.02|2213.52|31
1734809240000|2024-12-21 19:27:20|2224.91|2213.41|2222.71|2211.21|2224.91|2213.41|2222.44|2210.94|40
1734809250000|2024-12-21 19:27:30|2222.51|2211.01|2220.44|2208.94|2222.51|2211.01|2220.22|2208.72|37
1734809260000|2024-12-21 19:27:40|2220.67|2209.17|2221.36|2209.86|2221.47|2209.97|2220.67|2209.17|34
1734809270000|2024-12-21 19:27:50|2221.39|2209.89|2220.4|2208.9|2222.33|2210.83|2220.15|2208.65|32
1734809280000|2024-12-21 19:28:00|2220.39|2208.89|2218.04|2206.54|2220.69|2209.19|2217.15|2205.65|39
1734809290000|2024-12-21 19:28:10|2218|2206.5|2217.62|2206.12|2218.84|2207.34|2217.62|2206.12|39
1734809300000|2024-12-21 19:28:20|2217.8|2206.3|2218.43|2206.93|2218.43|2206.93|2217.68|2206.18|33
1734809310000|2024-12-21 19:28:30|2218.63|2207.13|2219.78|2208.28|2220.32|2208.82|2218.63|2207.13|29
1734809320000|2024-12-21 19:28:40|2220.14|2208.64|2218.42|2206.92|2220.44|2208.94|2217.33|2205.83|37
1734809330000|2024-12-21 19:28:50|2218.39|2206.89|2216.6|2205.1|2218.39|2206.89|2216.6|2205.1|35
1734809340000|2024-12-21 19:29:00|2216.43|2204.93|2214.31|2202.81|2216.45|2204.95|2213.65|2202.15|38
1734809350000|2024-12-21 19:29:10|2214.55|2203.05|2215.25|2203.75|2215.25|2203.75|2214.21|2202.71|33
1734809360000|2024-12-21 19:29:20|2215.39|2203.89|2216.21|2204.71|2216.33|2204.83|2215.35|2203.85|29
1734809370000|2024-12-21 19:29:30|2216.94|2205.44|2217.38|2205.88|2217.98|2206.48|2216.94|2205.44|27
1734809380000|2024-12-21 19:29:40|2217.41|2205.91|2219.5|2208|2219.5|2208|2217.41|2205.91|34
1734809390000|2024-12-21 19:29:50|2219.53|2208.03|2219.19|2207.69|2219.53|2208.03|2218.69|2207.19|23
1734809400000|2024-12-21 19:30:00|2219.22|2207.72|2223.41|2211.91|2223.41|2211.91|2219.22|2207.72|35
1734809410000|2024-12-21 19:30:10|2223.53|2212.03|2222.99|2211.49|2224.01|2212.51|2222.19|2210.69|38
1734809420000|2024-12-21 19:30:20|2222.97|2211.47|2222.96|2211.46|2223.16|2211.66|2221.48|2209.98|35
1734809430000|2024-12-21 19:30:30|2222.92|2211.42|2221.25|2209.75|2222.92|2211.42|2221.25|2209.75|31
1734809440000|2024-12-21 19:30:40|2221.22|2209.72|2216.04|2204.54|2221.57|2210.07|2216.04|2204.54|36
1734809450000|2024-12-21 19:30:50|2215.39|2203.89|2212.67|2201.17|2216.34|2204.84|2212.43|2200.93|37
1734809460000|2024-12-21 19:31:00|2212.63|2201.13|2215.59|2204.09|2217.21|2205.71|2212.63|2201.13|40
1734809470000|2024-12-21 19:31:10|2215.07|2203.57|2217.45|2205.95|2217.48|2205.98|2214.5|2203|34
1734809480000|2024-12-21 19:31:20|2217.36|2205.86|2215.69|2204.19|2217.8|2206.3|2215.33|2203.83|38
1734809490000|2024-12-21 19:31:30|2215.81|2204.31|2217.14|2205.64|2218.35|2206.85|2215.81|2204.31|40
1734809500000|2024-12-21 19:31:40|2216.96|2205.46|2212.59|2201.09|2216.96|2205.46|2212.52|2201.02|35
1734809510000|2024-12-21 19:31:50|2212.55|2201.05|2210.2|2198.7|2212.55|2201.05|2210.02|2198.52|34
1734809520000|2024-12-21 19:32:00|2210.4|2198.9|2212.52|2201.02|2213.09|2201.59|2210.13|2198.63|37
1734809530000|2024-12-21 19:32:10|2212.53|2201.03|2210.76|2199.26|2213.02|2201.52|2210.76|2199.26|35
1734809540000|2024-12-21 19:32:20|2210.75|2199.25|2208.29|2196.79|2210.75|2199.25|2207.35|2195.85|32
1734809550000|2024-12-21 19:32:30|2208.39|2196.89|2208.32|2196.82|2209.27|2197.77|2207.82|2196.32|33
1734809560000|2024-12-21 19:32:40|2208.22|2196.72|2207.5|2196|2208.22|2196.72|2206.26|2194.76|34
1734809570000|2024-12-21 19:32:50|2207.52|2196.02|2207.13|2195.63|2207.93|2196.43|2206.55|2195.05|27
1734809580000|2024-12-21 19:33:00|2207.24|2195.74|2208.2|2196.7|2208.38|2196.88|2206.19|2194.69|32
1734809590000|2024-12-21 19:33:10|2208.43|2196.93|2207.59|2196.09|2208.63|2197.13|2206.92|2195.42|34
1734809600000|2024-12-21 19:33:20|2207.79|2196.29|2211.91|2200.41|2212.05|2200.55|2207.79|2196.29|39
1734809610000|2024-12-21 19:33:30|2211.95|2200.45|2214.72|2203.22|2214.84|2203.34|2211.91|2200.41|38
1734809620000|2024-12-21 19:33:40|2214.38|2202.88|2212.81|2201.31|2215.51|2204.01|2212.61|2201.11|40
1734809630000|2024-12-21 19:33:50|2212.85|2201.35|2211.44|2199.94|2213|2201.5|2211.31|2199.81|33
1734809640000|2024-12-21 19:34:00|2211.22|2199.72|2212.36|2200.86|2213.08|2201.58|2210.44|2198.94|37
1734809650000|2024-12-21 19:34:10|2212.17|2200.67|2215.74|2204.24|2215.78|2204.28|2212.17|2200.67|38
1734809660000|2024-12-21 19:34:20|2215.65|2204.15|2214.57|2203.07|2215.99|2204.49|2212.92|2201.42|39
1734809670000|2024-12-21 19:34:30|2214.72|2203.22|2213.09|2201.59|2214.99|2203.49|2213.05|2201.55|36
1734809680000|2024-12-21 19:34:40|2212.85|2201.35|2208.26|2196.76|2213.09|2201.59|2208.06|2196.56|38
1734809690000|2024-12-21 19:34:50|2208.13|2196.63|2205.43|2193.93|2208.13|2196.63|2205.27|2193.77|38
1734809700000|2024-12-21 19:35:00|2205.44|2193.94|2208.24|2196.74|2208.75|2197.25|2204.28|2192.78|39
1734809710000|2024-12-21 19:35:10|2208.43|2196.93|2207.56|2196.06|2208.52|2197.02|2207.15|2195.65|40
1734809720000|2024-12-21 19:35:20|2207.49|2195.99|2211.31|2199.81|2211.31|2199.81|2207.49|2195.99|38
1734809730000|2024-12-21 19:35:30|2211.37|2199.87|2208.17|2196.67|2211.5|2200|2207.96|2196.46|40
1734809740000|2024-12-21 19:35:40|2208.22|2196.72|2203.21|2191.71|2208.22|2196.72|2203.18|2191.68|38
1734809750000|2024-12-21 19:35:50|2203.17|2191.67|2203.6|2192.1|2204.34|2192.84|2202.97|2191.47|36
1734809760000|2024-12-21 19:36:00|2203.58|2192.08|2206.34|2194.84|2206.4|2194.9|2203.16|2191.66|39
1734809770000|2024-12-21 19:36:10|2206.53|2195.03|2203.87|2192.37|2206.53|2195.03|2203.83|2192.33|39
1734809780000|2024-12-21 19:36:20|2203.76|2192.26|2202.96|2191.46|2203.81|2192.31|2201.03|2189.53|39
1734809790000|2024-12-21 19:36:30|2203.03|2191.53|2204.13|2192.63|2204.41|2192.91|2203.02|2191.52|32
1734809800000|2024-12-21 19:36:40|2204.21|2192.71|2202.31|2190.81|2205.42|2193.92|2201.96|2190.46|39
1734809810000|2024-12-21 19:36:50|2202.35|2190.85|2201.35|2189.85|2202.61|2191.11|2200.54|2189.04|36
1734809820000|2024-12-21 19:37:00|2201.4|2189.9|2205.19|2193.69|2206.2|2194.7|2201.4|2189.9|40
1734809830000|2024-12-21 19:37:10|2205.06|2193.56|2203.53|2192.03|2206.08|2194.58|2203.53|2192.03|39
1734809840000|2024-12-21 19:37:20|2203.52|2192.02|2205.26|2193.76|2206.94|2195.44|2203.52|2192.02|35
1734809850000|2024-12-21 19:37:30|2205.15|2193.65|2203.47|2191.97|2205.88|2194.38|2203.42|2191.92|37
1734809860000|2024-12-21 19:37:40|2203.3|2191.8|2202.02|2190.52|2203.46|2191.96|2202.02|2190.52|38
1734809870000|2024-12-21 19:37:50|2202.04|2190.54|2199.15|2187.65|2202.04|2190.54|2199.08|2187.58|36
1734809880000|2024-12-21 19:38:00|2199.23|2187.73|2202.97|2191.47|2203.11|2191.61|2198.94|2187.44|40
1734809890000|2024-12-21 19:38:10|2203.02|2191.52|2201.46|2189.96|2204.24|2192.74|2201.44|2189.94|37
1734809900000|2024-12-21 19:38:20|2201.43|2189.93|2204.55|2193.05|2204.55|2193.05|2201.43|2189.93|35
1734809910000|2024-12-21 19:38:30|2204.53|2193.03|2205.15|2193.65|2205.34|2193.84|2204.09|2192.59|34
1734809920000|2024-12-21 19:38:40|2205.13|2193.63|2200.42|2188.92|2205.13|2193.63|2200.17|2188.67|38
1734809930000|2024-12-21 19:38:50|2200.58|2189.08|2200.08|2188.58|2200.58|2189.08|2198.69|2187.19|35
1734809940000|2024-12-21 19:39:00|2199.82|2188.32|2200.19|2188.69|2200.29|2188.79|2199|2187.5|33
1734809950000|2024-12-21 19:39:10|2200.35|2188.85|2200.35|2188.85|2201.22|2189.72|2199.86|2188.36|37
1734809960000|2024-12-21 19:39:20|2200.31|2188.81|2202.6|2191.1|2203.23|2191.73|2199.38|2187.88|36
1734809970000|2024-12-21 19:39:30|2202.61|2191.11|2203.82|2192.32|2205.01|2193.51|2202.47|2190.97|32
1734809980000|2024-12-21 19:39:40|2203.81|2192.31|2201.63|2190.13|2203.96|2192.46|2201.56|2190.06|36
1734809990000|2024-12-21 19:39:50|2201.67|2190.17|2203.22|2191.72|2204.43|2192.93|2201.67|2190.17|34
1734810000000|2024-12-21 19:40:00|2203.13|2191.63|2211.44|2199.94|2211.44|2199.94|2202.39|2190.89|38
1734810010000|2024-12-21 19:40:10|2211.45|2199.95|2212|2200.5|2212.98|2201.48|2210.76|2199.26|38
1734810020000|2024-12-21 19:40:20|2212.09|2200.59|2213.13|2201.63|2213.13|2201.63|2209.92|2198.42|40
1734810030000|2024-12-21 19:40:30|2213.1|2201.6|2215.56|2204.06|2215.56|2204.06|2212.9|2201.4|40
1734810040000|2024-12-21 19:40:40|2215.63|2204.13|2212.63|2201.13|2216.22|2204.72|2211.92|2200.42|38
1734810050000|2024-12-21 19:40:50|2212.66|2201.16|2212.29|2200.79|2213.84|2202.34|2212.29|2200.79|32
1734810060000|2024-12-21 19:41:00|2212.34|2200.84|2217.19|2205.69|2217.19|2205.69|2211.02|2199.52|39
1734810070000|2024-12-21 19:41:10|2217.24|2205.74|2218.48|2206.98|2218.92|2207.42|2217.24|2205.74|37
1734810080000|2024-12-21 19:41:20|2218.47|2206.97|2219.35|2207.85|2220.93|2209.43|2218.45|2206.95|38
1734810090000|2024-12-21 19:41:30|2219.25|2207.75|2222.38|2210.88|2223.15|2211.65|2219.22|2207.72|37
1734810100000|2024-12-21 19:41:40|2222.14|2210.64|2217.87|2206.37|2222.35|2210.85|2217.87|2206.37|38
1734810110000|2024-12-21 19:41:50|2218.2|2206.7|2219.24|2207.74|2219.49|2207.99|2218.18|2206.68|38
1734810120000|2024-12-21 19:42:00|2219.39|2207.89|2219.4|2207.9|2220.56|2209.06|2218.58|2207.08|37
1734810130000|2024-12-21 19:42:10|2219.26|2207.76|2224.19|2212.69|2224.19|2212.69|2219.09|2207.59|40
1734810140000|2024-12-21 19:42:20|2224.23|2212.73|2226.06|2214.56|2226.11|2214.61|2224.23|2212.73|31
1734810150000|2024-12-21 19:42:30|2226.12|2214.62|2222.08|2210.58|2226.86|2215.36|2221.39|2209.89|38
1734810160000|2024-12-21 19:42:40|2222.13|2210.63|2225.57|2214.07|2225.57|2214.07|2222.13|2210.63|37
1734810170000|2024-12-21 19:42:50|2225.49|2213.99|2229.49|2217.99|2229.49|2217.99|2225.43|2213.93|37
1734810180000|2024-12-21 19:43:00|2229.45|2217.95|2233.43|2221.93|2233.43|2221.93|2229.33|2217.83|37
1734810190000|2024-12-21 19:43:10|2233.42|2221.92|2234.48|2222.98|2234.48|2222.98|2232.14|2220.64|39
1734810200000|2024-12-21 19:43:20|2234.65|2223.15|2234.31|2222.81|2235.57|2224.07|2234.28|2222.78|36
1734810210000|2024-12-21 19:43:30|2234.47|2222.97|2232.17|2220.67|2235.12|2223.62|2232.06|2220.56|36
1734810220000|2024-12-21 19:43:40|2232.14|2220.64|2229.94|2218.44|2232.6|2221.1|2229.17|2217.67|39
1734810230000|2024-12-21 19:43:50|2229.99|2218.49|2226.45|2214.95|2229.99|2218.49|2226.44|2214.94|39
1734810240000|2024-12-21 19:44:00|2226.39|2214.89|2224.66|2213.16|2226.69|2215.19|2224.18|2212.68|39
1734810250000|2024-12-21 19:44:10|2224.82|2213.32|2223.22|2211.72|2225.04|2213.54|2223.22|2211.72|36
1734810260000|2024-12-21 19:44:20|2223.43|2211.93|2222.98|2211.48|2223.89|2212.39|2222.27|2210.77|37
1734810270000|2024-12-21 19:44:30|2223.09|2211.59|2224.89|2213.39|2224.89|2213.39|2223.01|2211.51|38
1734810280000|2024-12-21 19:44:40|2224.87|2213.37|2224.19|2212.69|2224.99|2213.49|2223.21|2211.71|36
1734810290000|2024-12-21 19:44:50|2224.16|2212.66|2225.46|2213.96|2226.26|2214.76|2224.16|2212.66|32
1734810300000|2024-12-21 19:45:00|2225.49|2213.99|2227.08|2215.58|2228.6|2217.1|2225.49|2213.99|40
1734810310000|2024-12-21 19:45:10|2227.13|2215.63|2224.77|2213.27|2227.4|2215.9|2224.49|2212.99|39
1734810320000|2024-12-21 19:45:20|2225.26|2213.76|2226.44|2214.94|2226.44|2214.94|2224.97|2213.47|37
1734810330000|2024-12-21 19:45:30|2226.31|2214.81|2225.01|2213.51|2227.02|2215.52|2224.25|2212.75|36
1734810340000|2024-12-21 19:45:40|2225.18|2213.68|2224.25|2212.75|2226.24|2214.74|2222.98|2211.48|39
1734810350000|2024-12-21 19:45:50|2224.18|2212.68|2225.73|2214.23|2225.85|2214.35|2223.77|2212.27|35
1734810360000|2024-12-21 19:46:00|2225.86|2214.36|2226.19|2214.69|2226.94|2215.44|2224.76|2213.26|38
1734810370000|2024-12-21 19:46:10|2226.02|2214.52|2223.31|2211.81|2226.02|2214.52|2220.9|2209.4|35
1734810380000|2024-12-21 19:46:20|2223.05|2211.55|2222.19|2210.69|2223.67|2212.17|2220.86|2209.36|36
1734810390000|2024-12-21 19:46:30|2222.27|2210.77|2221.22|2209.72|2222.32|2210.82|2220.11|2208.61|37
1734810400000|2024-12-21 19:46:40|2221.02|2209.52|2218.12|2206.62|2221.36|2209.86|2218.08|2206.58|34
1734810410000|2024-12-21 19:46:50|2218.19|2206.69|2215.69|2204.19|2218.42|2206.92|2215.69|2204.19|38
1734810420000|2024-12-21 19:47:00|2216.15|2204.65|2215.68|2204.18|2217.45|2205.95|2215.15|2203.65|38
1734810430000|2024-12-21 19:47:10|2216.1|2204.6|2216.09|2204.59|2216.44|2204.94|2215.26|2203.76|39
1734810440000|2024-12-21 19:47:20|2216.11|2204.61|2219.1|2207.6|2219.12|2207.62|2216.11|2204.61|37
1734810450000|2024-12-21 19:47:30|2219.09|2207.59|2218.93|2207.43|2220.23|2208.73|2218.65|2207.15|37
1734810460000|2024-12-21 19:47:40|2218.73|2207.23|2218.15|2206.65|2219.68|2208.18|2217.84|2206.34|37
1734810470000|2024-12-21 19:47:50|2218.26|2206.76|2218.44|2206.94|2219.59|2208.09|2217.83|2206.33|39
1734810480000|2024-12-21 19:48:00|2218.41|2206.91|2215.92|2204.42|2218.78|2207.28|2215.6|2204.1|39
1734810490000|2024-12-21 19:48:10|2216.12|2204.62|2213.64|2202.14|2216.4|2204.9|2213.09|2201.59|40
1734810500000|2024-12-21 19:48:20|2213.67|2202.17|2212.01|2200.51|2213.67|2202.17|2211.33|2199.83|38
1734810510000|2024-12-21 19:48:30|2211.77|2200.27|2207.79|2196.29|2211.77|2200.27|2207.79|2196.29|39
1734810520000|2024-12-21 19:48:40|2207.91|2196.41|2207.23|2195.73|2208.57|2197.07|2206.53|2195.03|36
1734810530000|2024-12-21 19:48:50|2207.27|2195.77|2207.27|2195.77|2207.33|2195.83|2206.4|2194.9|33
1734810540000|2024-12-21 19:49:00|2207.31|2195.81|2206.58|2195.08|2207.52|2196.02|2206.36|2194.86|38
1734810550000|2024-12-21 19:49:10|2206.59|2195.09|2205.46|2193.96|2207.23|2195.73|2205.46|2193.96|33
1734810560000|2024-12-21 19:49:20|2205.5|2194|2207.17|2195.67|2207.93|2196.43|2205.5|2194|36
1734810570000|2024-12-21 19:49:30|2207.4|2195.9|2207.03|2195.53|2208.04|2196.54|2206.8|2195.3|34
1734810580000|2024-12-21 19:49:40|2207.28|2195.78|2207.68|2196.18|2208.11|2196.61|2207.27|2195.77|38
1734810590000|2024-12-21 19:49:50|2207.76|2196.26|2209.31|2197.81|2209.42|2197.92|2207.37|2195.87|35
1734810600000|2024-12-21 19:50:00|2209.19|2197.69|2209.95|2198.45|2211.44|2199.94|2208.96|2197.46|38
1734810610000|2024-12-21 19:50:10|2210.14|2198.64|2212.16|2200.66|2212.16|2200.66|2209.95|2198.45|37
1734810620000|2024-12-21 19:50:20|2212.29|2200.79|2216.34|2204.84|2216.36|2204.86|2212.12|2200.62|37
1734810630000|2024-12-21 19:50:30|2216.45|2204.95|2215.66|2204.16|2217.31|2205.81|2215.66|2204.16|38
1734810640000|2024-12-21 19:50:40|2215.01|2203.51|2214.59|2203.09|2215.6|2204.1|2214.29|2202.79|38
1734810650000|2024-12-21 19:50:50|2214.57|2203.07|2210.97|2199.47|2214.57|2203.07|2210.97|2199.47|40
1734810660000|2024-12-21 19:51:00|2210.96|2199.46|2214.64|2203.14|2214.64|2203.14|2210.15|2198.65|39
1734810670000|2024-12-21 19:51:10|2214.68|2203.18|2214.01|2202.51|2215.34|2203.84|2212.91|2201.41|37
1734810680000|2024-12-21 19:51:20|2213.95|2202.45|2209.01|2197.51|2214.04|2202.54|2209.01|2197.51|40
1734810690000|2024-12-21 19:51:30|2208.95|2197.45|2209.77|2198.27|2210.29|2198.79|2208.14|2196.64|39
1734810700000|2024-12-21 19:51:40|2209.88|2198.38|2209.33|2197.83|2210.03|2198.53|2208.67|2197.17|35
1734810710000|2024-12-21 19:51:50|2209.29|2197.79|2209.89|2198.39|2210.17|2198.67|2209.24|2197.74|33
1734810720000|2024-12-21 19:52:00|2209.61|2198.11|2209.89|2198.39|2211.24|2199.74|2209.61|2198.11|39
1734810730000|2024-12-21 19:52:10|2209.96|2198.46|2211.95|2200.45|2211.95|2200.45|2209.7|2198.2|24
1734912000000|2024-12-23 00:00:00|2214.27|2202.77|2215.34|2203.84|2215.34|2203.84|2214.17|2202.67|30
1734912010000|2024-12-23 00:00:10|2215.18|2203.68|2215.25|2203.75|2215.32|2203.82|2214.54|2203.04|31
1734912020000|2024-12-23 00:00:20|2215.32|2203.82|2217.01|2205.51|2217.3|2205.8|2215.3|2203.8|34
1734912030000|2024-12-23 00:00:30|2217|2205.5|2215.85|2204.35|2217.27|2205.77|2215.75|2204.25|29
1734912040000|2024-12-23 00:00:40|2215.8|2204.3|2214.5|2203|2215.85|2204.35|2214.35|2202.85|18
1734912050000|2024-12-23 00:00:50|2214.55|2203.05|2215.28|2203.78|2215.36|2203.86|2214.45|2202.95|21
1734912060000|2024-12-23 00:01:00|2215.25|2203.75|2215.34|2203.84|2215.4|2203.9|2214.6|2203.1|34
1734912070000|2024-12-23 00:01:10|2215.28|2203.78|2216.23|2204.73|2216.37|2204.87|2215.14|2203.64|25
1734912080000|2024-12-23 00:01:20|2216.32|2204.82|2214.31|2202.81|2216.45|2204.95|2214.31|2202.81|25
1734912090000|2024-12-23 00:01:30|2214.3|2202.8|2213.9|2202.4|2214.35|2202.85|2213.2|2201.7|26
1734912100000|2024-12-23 00:01:40|2214.23|2202.73|2214.7|2203.2|2214.75|2203.25|2213.1|2201.6|37
1734912110000|2024-12-23 00:01:50|2214.6|2203.1|2214.3|2202.8|2215.6|2204.1|2214.28|2202.78|33
1734912120000|2024-12-23 00:02:00|2214.25|2202.75|2211.95|2200.45|2214.25|2202.75|2211.95|2200.45|34
1734912130000|2024-12-23 00:02:10|2212.1|2200.6|2212.14|2200.64|2213.14|2201.64|2212|2200.5|35
1734912140000|2024-12-23 00:02:20|2212.07|2200.57|2214.2|2202.7|2214.33|2202.83|2210.85|2199.35|33
1734912150000|2024-12-23 00:02:30|2214.15|2202.65|2212.15|2200.65|2214.2|2202.7|2212.15|2200.65|28
1734912160000|2024-12-23 00:02:40|2211.95|2200.45|2211.9|2200.4|2212.16|2200.66|2211|2199.5|30
1734912170000|2024-12-23 00:02:50|2211.87|2200.37|2210.01|2198.51|2211.95|2200.45|2209.65|2198.15|25
1734912180000|2024-12-23 00:03:00|2210.02|2198.52|2210.26|2198.76|2211.2|2199.7|2209.25|2197.75|33
1734912190000|2024-12-23 00:03:10|2210.16|2198.66|2208.2|2196.7|2210.4|2198.9|2208.12|2196.62|31
1734912200000|2024-12-23 00:03:20|2208.25|2196.75|2205.92|2194.42|2208.25|2196.75|2205.87|2194.37|34
1734912210000|2024-12-23 00:03:30|2205.94|2194.44|2204.99|2193.49|2206.4|2194.9|2204.43|2192.93|37
1734912220000|2024-12-23 00:03:40|2204.87|2193.37|2206.15|2194.65|2207.4|2195.9|2204.87|2193.37|35
1734912230000|2024-12-23 00:03:50|2206.2|2194.7|2205.95|2194.45|2206.4|2194.9|2205.95|2194.45|15
1734912240000|2024-12-23 00:04:00|2205.8|2194.3|2203.88|2192.38|2205.8|2194.3|2202.65|2191.15|27
1734912250000|2024-12-23 00:04:10|2203.97|2192.47|2204.14|2192.64|2204.36|2192.86|2203.3|2191.8|37
1734912260000|2024-12-23 00:04:20|2204.25|2192.75|2208.93|2197.43|2209.2|2197.7|2204.25|2192.75|39
1734912270000|2024-12-23 00:04:30|2208.6|2197.1|2208.29|2196.79|2208.95|2197.45|2207.91|2196.41|33
1734912280000|2024-12-23 00:04:40|2208.24|2196.74|2207.15|2195.65|2208.27|2196.77|2207.15|2195.65|36
1734912290000|2024-12-23 00:04:50|2206.73|2195.23|2205.2|2193.7|2206.73|2195.23|2203.75|2192.25|32
1734912300000|2024-12-23 00:05:00|2205.16|2193.66|2205.19|2193.69|2205.25|2193.75|2204.01|2192.51|36
1734912310000|2024-12-23 00:05:10|2205.21|2193.71|2208.4|2196.9|2209.4|2197.9|2205.21|2193.71|38
1734912320000|2024-12-23 00:05:20|2208.35|2196.85|2211.3|2199.8|2211.3|2199.8|2208.21|2196.71|35
1734912330000|2024-12-23 00:05:30|2211.4|2199.9|2213.01|2201.51|2213.01|2201.51|2211.14|2199.64|34
1734912340000|2024-12-23 00:05:40|2213.06|2201.56|2210.3|2198.8|2213.06|2201.56|2209.8|2198.3|33
1734912350000|2024-12-23 00:05:50|2210.19|2198.69|2211.01|2199.51|2211.2|2199.7|2210.19|2198.69|26
1734912360000|2024-12-23 00:06:00|2211.17|2199.67|2214.7|2203.2|2214.79|2203.29|2211|2199.5|38
1734912370000|2024-12-23 00:06:10|2214.9|2203.4|2214.16|2202.66|2215.28|2203.78|2213.65|2202.15|36
1734912380000|2024-12-23 00:06:20|2214.06|2202.56|2211.3|2199.8|2214.9|2203.4|2211.3|2199.8|35
1734912390000|2024-12-23 00:06:30|2211.4|2199.9|2210.19|2198.69|2211.4|2199.9|2208.25|2196.75|36
1734912400000|2024-12-23 00:06:40|2210.15|2198.65|2213.06|2201.56|2213.2|2201.7|2210.1|2198.6|34
1734912410000|2024-12-23 00:06:50|2213.07|2201.57|2215.23|2203.73|2215.23|2203.73|2212.97|2201.47|36
1734912420000|2024-12-23 00:07:00|2215.27|2203.77|2214.15|2202.65|2215.32|2203.82|2212.75|2201.25|27
1734912430000|2024-12-23 00:07:10|2214.25|2202.75|2210.15|2198.65|2214.25|2202.75|2210.15|2198.65|16
1734912440000|2024-12-23 00:07:20|2210.25|2198.75|2211.09|2199.59|2211.2|2199.7|2209.8|2198.3|32
1734912450000|2024-12-23 00:07:30|2211.15|2199.65|2209.49|2197.99|2212.01|2200.51|2209.15|2197.65|36
1734912460000|2024-12-23 00:07:40|2209.38|2197.88|2206.28|2194.78|2209.38|2197.88|2206.05|2194.55|33
1734912470000|2024-12-23 00:07:50|2206.27|2194.77|2205.21|2193.71|2206.33|2194.83|2203.5|2192|34
1734912480000|2024-12-23 00:08:00|2205.23|2193.73|2208.19|2196.69|2208.31|2196.81|2204.9|2193.4|39
1734912490000|2024-12-23 00:08:10|2208.25|2196.75|2205.82|2194.32|2208.25|2196.75|2205.28|2193.78|35
1734912500000|2024-12-23 00:08:20|2205.91|2194.41|2208.23|2196.73|2208.27|2196.77|2205.1|2193.6|34
1734912510000|2024-12-23 00:08:30|2208.2|2196.7|2210.06|2198.56|2210.9|2199.4|2208.16|2196.66|37
1734912520000|2024-12-23 00:08:40|2210|2198.5|2209.99|2198.49|2210.06|2198.56|2207.9|2196.4|37
1734912530000|2024-12-23 00:08:50|2210.12|2198.62|2212.29|2200.79|2212.95|2201.45|2210.12|2198.62|33
1734912540000|2024-12-23 00:09:00|2212.65|2201.15|2210.97|2199.47|2213.1|2201.6|2210.78|2199.28|38
1734912550000|2024-12-23 00:09:10|2210.94|2199.44|2209.3|2197.8|2211|2199.5|2208.13|2196.63|32
1734912560000|2024-12-23 00:09:20|2209.34|2197.84|2209.23|2197.73|2209.45|2197.95|2208.95|2197.45|26
1734912570000|2024-12-23 00:09:30|2209.22|2197.72|2209.45|2197.95|2210.2|2198.7|2207|2195.5|33
1734912580000|2024-12-23 00:09:40|2209.4|2197.9|2208.07|2196.57|2209.99|2198.49|2208.07|2196.57|26
1734912590000|2024-12-23 00:09:50|2208.1|2196.6|2204.35|2192.85|2208.17|2196.67|2203.8|2192.3|38
1734912600000|2024-12-23 00:10:00|2204.45|2192.95|2205.3|2193.8|2206.25|2194.75|2204.25|2192.75|37
1734912610000|2024-12-23 00:10:10|2205.38|2193.88|2206.09|2194.59|2206.2|2194.7|2204.3|2192.8|35
1734912620000|2024-12-23 00:10:20|2206.22|2194.72|2207.35|2195.85|2209.15|2197.65|2206.22|2194.72|24
1734912630000|2024-12-23 00:10:30|2207.4|2195.9|2205.66|2194.16|2207.6|2196.1|2205.38|2193.88|28
1734912640000|2024-12-23 00:10:40|2205.61|2194.11|2205.8|2194.3|2207.11|2195.61|2203.95|2192.45|38
1734912650000|2024-12-23 00:10:50|2205.65|2194.15|2206.19|2194.69|2207.3|2195.8|2205.25|2193.75|35
1734912660000|2024-12-23 00:11:00|2206.2|2194.7|2203.05|2191.55|2206.2|2194.7|2202.3|2190.8|33
1734912670000|2024-12-23 00:11:10|2203.1|2191.6|2201.35|2189.85|2203.19|2191.69|2201.25|2189.75|36
1734912680000|2024-12-23 00:11:20|2201.3|2189.8|2202.18|2190.68|2202.25|2190.75|2201.21|2189.71|37
1734912690000|2024-12-23 00:11:30|2202.2|2190.7|2199.17|2187.67|2202.28|2190.78|2199.17|2187.67|38
1734912700000|2024-12-23 00:11:40|2199|2187.5|2198.96|2187.46|2200.08|2188.58|2198.22|2186.72|35
1734912710000|2024-12-23 00:11:50|2198.8|2187.3|2197.4|2185.9|2199.45|2187.95|2196.9|2185.4|37
1734912720000|2024-12-23 00:12:00|2197.45|2185.95|2196.05|2184.55|2197.5|2186|2195.8|2184.3|33
1734912730000|2024-12-23 00:12:10|2195.41|2183.91|2194.09|2182.59|2196.19|2184.69|2193.9|2182.4|30
1734912740000|2024-12-23 00:12:20|2194.22|2182.72|2194.2|2182.7|2195.05|2183.55|2194.05|2182.55|38
1734912750000|2024-12-23 00:12:30|2194.69|2183.19|2195.33|2183.83|2195.4|2183.9|2194.35|2182.85|33
1734912760000|2024-12-23 00:12:40|2195.5|2184|2199.11|2187.61|2199.11|2187.61|2195.45|2183.95|37
1734912770000|2024-12-23 00:12:50|2198.7|2187.2|2202.65|2191.15|2203.15|2191.65|2198.7|2187.2|39
1734912780000|2024-12-23 00:13:00|2202.95|2191.45|2201.25|2189.75|2204.03|2192.53|2201.25|2189.75|33
1734912790000|2024-12-23 00:13:10|2201.53|2190.03|2202.25|2190.75|2203.6|2192.1|2201.53|2190.03|35
1734912800000|2024-12-23 00:13:20|2202.3|2190.8|2204.97|2193.47|2205.99|2194.49|2202.3|2190.8|35
1734912810000|2024-12-23 00:13:30|2205|2193.5|2205.15|2193.65|2205.7|2194.2|2204.25|2192.75|19
1734912820000|2024-12-23 00:13:40|2205.3|2193.8|2208.35|2196.85|2208.75|2197.25|2205.3|2193.8|16
1734912830000|2024-12-23 00:13:50|2208.25|2196.75|2208.18|2196.68|2208.95|2197.45|2207.2|2195.7|22
1734912840000|2024-12-23 00:14:00|2208.01|2196.51|2205.55|2194.05|2208.18|2196.68|2205.25|2193.75|37
1734912850000|2024-12-23 00:14:10|2205.25|2193.75|2205.13|2193.63|2205.35|2193.85|2204.35|2192.85|33
1734912860000|2024-12-23 00:14:20|2205.06|2193.56|2207.14|2195.64|2207.14|2195.64|2204.9|2193.4|33
1734912870000|2024-12-23 00:14:30|2207.16|2195.66|2206.8|2195.3|2207.43|2195.93|2205.91|2194.41|29
1734912880000|2024-12-23 00:14:40|2207|2195.5|2204.3|2192.8|2207|2195.5|2204.15|2192.65|36
1734912890000|2024-12-23 00:14:50|2204.25|2192.75|2204.25|2192.75|2205.25|2193.75|2204.15|2192.65|28
1734912900000|2024-12-23 00:15:00|2204.28|2192.78|2202.76|2191.26|2204.29|2192.79|2202.55|2191.05|31
1734912910000|2024-12-23 00:15:10|2202.66|2191.16|2202.25|2190.75|2202.9|2191.4|2200.82|2189.32|37
1734912920000|2024-12-23 00:15:20|2202.24|2190.74|2204.4|2192.9|2205.25|2193.75|2202.01|2190.51|35
1734912930000|2024-12-23 00:15:30|2204.45|2192.95|2207.23|2195.73|2208.45|2196.95|2204.28|2192.78|30
1734912940000|2024-12-23 00:15:40|2207.25|2195.75|2208.09|2196.59|2208.09|2196.59|2206.45|2194.95|34
1734912950000|2024-12-23 00:15:50|2207.68|2196.18|2204.07|2192.57|2207.68|2196.18|2203.85|2192.35|37
1734912960000|2024-12-23 00:16:00|2204.06|2192.56|2204.3|2192.8|2205.15|2193.65|2203.3|2191.8|37
1734912970000|2024-12-23 00:16:10|2204.2|2192.7|2204.25|2192.75|2206.45|2194.95|2204.03|2192.53|32
1734912980000|2024-12-23 00:16:20|2204|2192.5|2203.27|2191.77|2204.3|2192.8|2202.99|2191.49|36
1734912990000|2024-12-23 00:16:30|2203.25|2191.75|2202.06|2190.56|2203.25|2191.75|2201.75|2190.25|37
1734913000000|2024-12-23 00:16:40|2202.21|2190.71|2201.75|2190.25|2203.4|2191.9|2201.6|2190.1|34
1734913010000|2024-12-23 00:16:50|2202.25|2190.75|2199.8|2188.3|2203.15|2191.65|2199.8|2188.3|25
1734913020000|2024-12-23 00:17:00|2199.75|2188.25|2200.43|2188.93|2200.43|2188.93|2198.7|2187.2|35
1734913030000|2024-12-23 00:17:10|2200.95|2189.45|2198.3|2186.8|2201.38|2189.88|2198.3|2186.8|36
1734913040000|2024-12-23 00:17:20|2198.35|2186.85|2199.68|2188.18|2200.9|2189.4|2198.35|2186.85|39
1734913050000|2024-12-23 00:17:30|2199.4|2187.9|2200.25|2188.75|2200.44|2188.94|2198.85|2187.35|38
1734913060000|2024-12-23 00:17:40|2200.3|2188.8|2199.75|2188.25|2200.3|2188.8|2199.05|2187.55|33
1734913070000|2024-12-23 00:17:50|2199.65|2188.15|2199.25|2187.75|2200.04|2188.54|2198.37|2186.87|23
1734913080000|2024-12-23 00:18:00|2199.2|2187.7|2196.1|2184.6|2199.25|2187.75|2196.1|2184.6|37
1734913090000|2024-12-23 00:18:10|2195.65|2184.15|2195.23|2183.73|2196.25|2184.75|2194.3|2182.8|40
1734913100000|2024-12-23 00:18:20|2194.98|2183.48|2192.2|2180.7|2196.15|2184.65|2192.2|2180.7|31
1734913110000|2024-12-23 00:18:30|2192.25|2180.75|2192.87|2181.37|2194.1|2182.6|2192.05|2180.55|36
1734913120000|2024-12-23 00:18:40|2192.88|2181.38|2191.35|2179.85|2192.89|2181.39|2191.3|2179.8|31
1734913130000|2024-12-23 00:18:50|2191.45|2179.95|2190|2178.5|2192.6|2181.1|2189.3|2177.8|37
1734913140000|2024-12-23 00:19:00|2190.8|2179.3|2191|2179.5|2191.05|2179.55|2189.05|2177.55|35
1734913150000|2024-12-23 00:19:10|2190.97|2179.47|2192.25|2180.75|2192.25|2180.75|2190.22|2178.72|31
1734913160000|2024-12-23 00:19:20|2192.05|2180.55|2189.25|2177.75|2192.05|2180.55|2189.25|2177.75|34
1734913170000|2024-12-23 00:19:30|2189.39|2177.89|2188.74|2177.24|2190.25|2178.75|2188.28|2176.78|24
1734913180000|2024-12-23 00:19:40|2188.85|2177.35|2191.05|2179.55|2191.05|2179.55|2188.85|2177.35|27
1734913190000|2024-12-23 00:19:50|2191.14|2179.64|2194.27|2182.77|2195.25|2183.75|2191.14|2179.64|37
1734913200000|2024-12-23 00:20:00|2194.25|2182.75|2191.65|2180.15|2194.33|2182.83|2191.65|2180.15|24
1734913210000|2024-12-23 00:20:10|2191.05|2179.55|2192.9|2181.4|2193.15|2181.65|2191|2179.5|16
1734913220000|2024-12-23 00:20:20|2192.7|2181.2|2195.4|2183.9|2196|2184.5|2192.25|2180.75|28
1734913230000|2024-12-23 00:20:30|2195.55|2184.05|2197.55|2186.05|2197.55|2186.05|2195.25|2183.75|31
1734913240000|2024-12-23 00:20:40|2197.42|2185.92|2198.59|2187.09|2199.16|2187.66|2197.41|2185.91|32
1734913250000|2024-12-23 00:20:50|2198.7|2187.2|2200.21|2188.71|2200.21|2188.71|2198.25|2186.75|32
1734913260000|2024-12-23 00:21:00|2200.18|2188.68|2198.35|2186.85|2200.25|2188.75|2198.2|2186.7|33
1734913270000|2024-12-23 00:21:10|2198.7|2187.2|2198.28|2186.78|2199.65|2188.15|2198.22|2186.72|37
1734913280000|2024-12-23 00:21:20|2198.21|2186.71|2200.1|2188.6|2200.2|2188.7|2198.21|2186.71|26
1734913290000|2024-12-23 00:21:30|2200.18|2188.68|2199.3|2187.8|2200.28|2188.78|2198.95|2187.45|33
1734913300000|2024-12-23 00:21:40|2199.25|2187.75|2197.35|2185.85|2199.28|2187.78|2196.55|2185.05|35
1734913310000|2024-12-23 00:21:50|2197.55|2186.05|2198.24|2186.74|2198.25|2186.75|2197.55|2186.05|15
1734913320000|2024-12-23 00:22:00|2198.23|2186.73|2196.25|2184.75|2198.25|2186.75|2196.25|2184.75|28
1734913330000|2024-12-23 00:22:10|2196.3|2184.8|2193.29|2181.79|2196.4|2184.9|2193.29|2181.79|33
1734913340000|2024-12-23 00:22:20|2193.34|2181.84|2194.09|2182.59|2194.19|2182.69|2192.85|2181.35|24
1734913350000|2024-12-23 00:22:30|2193.75|2182.25|2196.23|2184.73|2196.75|2185.25|2193.73|2182.23|37
1734913360000|2024-12-23 00:22:40|2196.25|2184.75|2197.15|2185.65|2197.65|2186.15|2196.25|2184.75|30
1734913370000|2024-12-23 00:22:50|2196.94|2185.44|2200.13|2188.63|2201.09|2189.59|2196.94|2185.44|31
1734913380000|2024-12-23 00:23:00|2200.25|2188.75|2197.04|2185.54|2200.25|2188.75|2195.7|2184.2|34
1734913390000|2024-12-23 00:23:10|2197.28|2185.78|2197.8|2186.3|2197.8|2186.3|2196.94|2185.44|33
1734913400000|2024-12-23 00:23:20|2197.85|2186.35|2202.95|2191.45|2202.95|2191.45|2197.85|2186.35|19
1734913410000|2024-12-23 00:23:30|2203|2191.5|2203.38|2191.88|2203.38|2191.88|2202.65|2191.15|25
1734913420000|2024-12-23 00:23:40|2203.18|2191.68|2204.09|2192.59|2204.16|2192.66|2202.69|2191.19|26
1734913430000|2024-12-23 00:23:50|2203.99|2192.49|2203.2|2191.7|2205.55|2194.05|2202.65|2191.15|34
1734913440000|2024-12-23 00:24:00|2203.29|2191.79|2202.9|2191.4|2203.8|2192.3|2202.08|2190.58|39
1734913450000|2024-12-23 00:24:10|2202.25|2190.75|2204.3|2192.8|2204.3|2192.8|2201.55|2190.05|35
1734913460000|2024-12-23 00:24:20|2204.6|2193.1|2205|2193.5|2206.65|2195.15|2204.38|2192.88|34
1734913470000|2024-12-23 00:24:30|2204.5|2193|2206.33|2194.83|2206.7|2195.2|2204.19|2192.69|31
1734913480000|2024-12-23 00:24:40|2206.46|2194.96|2206.4|2194.9|2207.23|2195.73|2206.12|2194.62|36
1734913490000|2024-12-23 00:24:50|2206.85|2195.35|2205.32|2193.82|2206.95|2195.45|2204.32|2192.82|37
1734913500000|2024-12-23 00:25:00|2205.42|2193.92|2202.93|2191.43|2205.43|2193.93|2202.93|2191.43|34
1734913510000|2024-12-23 00:25:10|2202.9|2191.4|2201.99|2190.49|2203.29|2191.79|2201.75|2190.25|37
1734913520000|2024-12-23 00:25:20|2201.94|2190.44|2202.14|2190.64|2202.75|2191.25|2201.2|2189.7|36
1734913530000|2024-12-23 00:25:30|2202.3|2190.8|2199.05|2187.55|2202.3|2190.8|2198.78|2187.28|37
1734913540000|2024-12-23 00:25:40|2199.15|2187.65|2198.25|2186.75|2200|2188.5|2198|2186.5|30
1734913550000|2024-12-23 00:25:50|2198.15|2186.65|2196.29|2184.79|2199.85|2188.35|2196.28|2184.78|33
1734913560000|2024-12-23 00:26:00|2196.4|2184.9|2194.98|2183.48|2196.65|2185.15|2193.9|2182.4|37
1734913570000|2024-12-23 00:26:10|2194.72|2183.22|2192.25|2180.75|2194.79|2183.29|2192.25|2180.75|31
1734913580000|2024-12-23 00:26:20|2192.55|2181.05|2193.25|2181.75|2193.3|2181.8|2191.2|2179.7|26
1734913590000|2024-12-23 00:26:30|2193.2|2181.7|2192.55|2181.05|2193.25|2181.75|2191.3|2179.8|16
1734913600000|2024-12-23 00:26:40|2193.15|2181.65|2191.35|2179.85|2193.15|2181.65|2191.2|2179.7|23
1734913610000|2024-12-23 00:26:50|2191.4|2179.9|2190.14|2178.64|2191.4|2179.9|2188.2|2176.7|38
1734913620000|2024-12-23 00:27:00|2190.25|2178.75|2188.99|2177.49|2190.3|2178.8|2188.94|2177.44|34
1734913630000|2024-12-23 00:27:10|2189.09|2177.59|2188.2|2176.7|2190|2178.5|2187.39|2175.89|31
1734913640000|2024-12-23 00:27:20|2188.23|2176.73|2188.01|2176.51|2188.25|2176.75|2187.13|2175.63|36
1734913650000|2024-12-23 00:27:30|2188|2176.5|2187.22|2175.72|2188.13|2176.63|2187.2|2175.7|36
1734913660000|2024-12-23 00:27:40|2187.25|2175.75|2187.08|2175.58|2187.5|2176|2186.9|2175.4|29
1734913670000|2024-12-23 00:27:50|2186.35|2174.85|2185.65|2174.15|2186.96|2175.46|2185.6|2174.1|29
1734913680000|2024-12-23 00:28:00|2185.41|2173.91|2185.92|2174.42|2186.09|2174.59|2185.14|2173.64|34
1734913690000|2024-12-23 00:28:10|2185.88|2174.38|2184|2172.5|2185.88|2174.38|2184|2172.5|29
1734913700000|2024-12-23 00:28:20|2184.17|2172.67|2184.44|2172.94|2184.95|2173.45|2183.9|2172.4|24
1734913710000|2024-12-23 00:28:30|2184.4|2172.9|2184.11|2172.61|2185.17|2173.67|2183.9|2172.4|31
1734913720000|2024-12-23 00:28:40|2184.09|2172.59|2183.14|2171.64|2184.13|2172.63|2183.06|2171.56|21
1734913730000|2024-12-23 00:28:50|2183.17|2171.67|2183.17|2171.67|2183.22|2171.72|2183.08|2171.58|14
1734913740000|2024-12-23 00:29:00|2183.2|2171.7|2184.65|2173.15|2185.05|2173.55|2183.14|2171.64|27
1734913750000|2024-12-23 00:29:10|2184.87|2173.37|2183.85|2172.35|2184.87|2173.37|2183.7|2172.2|28
1734913760000|2024-12-23 00:29:20|2184.17|2172.67|2187.65|2176.15|2187.65|2176.15|2184.16|2172.66|33
1734913770000|2024-12-23 00:29:30|2187.9|2176.4|2189.23|2177.73|2189.85|2178.35|2187.75|2176.25|27
1734913780000|2024-12-23 00:29:40|2189.15|2177.65|2189.25|2177.75|2189.55|2178.05|2189.09|2177.59|13
1734913790000|2024-12-23 00:29:50|2189|2177.5|2188.3|2176.8|2189.05|2177.55|2188.3|2176.8|13
1734913800000|2024-12-23 00:30:00|2188|2176.5|2187.55|2176.05|2188|2176.5|2186.1|2174.6|25
1734913810000|2024-12-23 00:30:10|2187.9|2176.4|2188.89|2177.39|2188.95|2177.45|2187.9|2176.4|21
1734913820000|2024-12-23 00:30:20|2188.98|2177.48|2188.15|2176.65|2190.18|2178.68|2188.15|2176.65|33
1734913830000|2024-12-23 00:30:30|2188.23|2176.73|2186.1|2174.6|2189.23|2177.73|2186.05|2174.55|31
1734913840000|2024-12-23 00:30:40|2186.14|2174.64|2188.04|2176.54|2189.2|2177.7|2186.1|2174.6|35
1734913850000|2024-12-23 00:30:50|2188.19|2176.69|2188.08|2176.58|2188.7|2177.2|2187.55|2176.05|35
1734913860000|2024-12-23 00:31:00|2188.07|2176.57|2185.21|2173.71|2188.32|2176.82|2185.05|2173.55|33
1734913870000|2024-12-23 00:31:10|2185.17|2173.67|2184.9|2173.4|2185.89|2174.39|2183.97|2172.47|34
1734913880000|2024-12-23 00:31:20|2185.06|2173.56|2185.6|2174.1|2186.25|2174.75|2184.65|2173.15|30
1734913890000|2024-12-23 00:31:30|2185.4|2173.9|2184.93|2173.43|2185.95|2174.45|2184.38|2172.88|31
1734913900000|2024-12-23 00:31:40|2184.73|2173.23|2183.25|2171.75|2184.73|2173.23|2183.25|2171.75|25
1734913910000|2024-12-23 00:31:50|2183.66|2172.16|2183.12|2171.62|2185.32|2173.82|2182.95|2171.45|33
1734913920000|2024-12-23 00:32:00|2183.25|2171.75|2183.14|2171.64|2183.43|2171.93|2182.48|2170.98|34
1734913930000|2024-12-23 00:32:10|2182.58|2171.08|2180.94|2169.44|2182.58|2171.08|2180.94|2169.44|21
1734913940000|2024-12-23 00:32:20|2180.96|2169.46|2182.15|2170.65|2182.7|2171.2|2180.7|2169.2|27
1734913950000|2024-12-23 00:32:30|2182.2|2170.7|2184.3|2172.8|2184.3|2172.8|2182.2|2170.7|37
1734913960000|2024-12-23 00:32:40|2184.34|2172.84|2183.1|2171.6|2185.2|2173.7|2183.1|2171.6|25
1734913970000|2024-12-23 00:32:50|2183.14|2171.64|2183.18|2171.68|2183.34|2171.84|2182.25|2170.75|30
1734913980000|2024-12-23 00:33:00|2183.2|2171.7|2180.95|2169.45|2183.2|2171.7|2180.95|2169.45|12
1734913990000|2024-12-23 00:33:10|2179.55|2168.05|2178.9|2167.4|2180.15|2168.65|2178.2|2166.7|24
1734914000000|2024-12-23 00:33:20|2178.94|2167.44|2179.5|2168|2179.5|2168|2178.36|2166.86|37
1734914010000|2024-12-23 00:33:30|2179.35|2167.85|2178.17|2166.67|2179.5|2168|2177.55|2166.05|30
1734914020000|2024-12-23 00:33:40|2178.23|2166.73|2177.3|2165.8|2178.95|2167.45|2177.29|2165.79|34
1734914030000|2024-12-23 00:33:50|2177.4|2165.9|2177.32|2165.82|2178.04|2166.54|2177.15|2165.65|26
1734914040000|2024-12-23 00:34:00|2177.35|2165.85|2176.21|2164.71|2177.85|2166.35|2175.45|2163.95|33
1734914050000|2024-12-23 00:34:10|2176.16|2164.66|2177.65|2166.15|2178.55|2167.05|2176.16|2164.66|36
1734914060000|2024-12-23 00:34:20|2177.95|2166.45|2179.99|2168.49|2180.05|2168.55|2177.94|2166.44|38
1734914070000|2024-12-23 00:34:30|2180.02|2168.52|2181.06|2169.56|2183.11|2171.61|2180.02|2168.52|39
1734914080000|2024-12-23 00:34:40|2181.08|2169.58|2179.35|2167.85|2181.15|2169.65|2179.25|2167.75|35
1734914090000|2024-12-23 00:34:50|2179.38|2167.88|2180.1|2168.6|2181.05|2169.55|2179.2|2167.7|34
1734914100000|2024-12-23 00:35:00|2179.33|2167.83|2176.8|2165.3|2180.01|2168.51|2176.15|2164.65|32
1734914110000|2024-12-23 00:35:10|2176.85|2165.35|2175.29|2163.79|2177.15|2165.65|2175.25|2163.75|33
1734914120000|2024-12-23 00:35:20|2175.25|2163.75|2178.15|2166.65|2178.95|2167.45|2175.25|2163.75|31
1734914130000|2024-12-23 00:35:30|2177.95|2166.45|2177.3|2165.8|2178.22|2166.72|2177.2|2165.7|31
1734914140000|2024-12-23 00:35:40|2177.27|2165.77|2176.05|2164.55|2177.28|2165.78|2175.97|2164.47|35
1734914150000|2024-12-23 00:35:50|2175.86|2164.36|2174.31|2162.81|2175.86|2164.36|2174.25|2162.75|29
1734914160000|2024-12-23 00:36:00|2175.08|2163.58|2174.39|2162.89|2175.25|2163.75|2174.05|2162.55|27
1734914170000|2024-12-23 00:36:10|2174.8|2163.3|2174.25|2162.75|2175.1|2163.6|2174|2162.5|23
1734914180000|2024-12-23 00:36:20|2174.75|2163.25|2177.75|2166.25|2178.05|2166.55|2174.75|2163.25|25
1734914190000|2024-12-23 00:36:30|2177.8|2166.3|2180.8|2169.3|2180.8|2169.3|2177.8|2166.3|29
1734914200000|2024-12-23 00:36:40|2181.05|2169.55|2184.95|2173.45|2184.95|2173.45|2181.05|2169.55|39
1734914210000|2024-12-23 00:36:50|2185.25|2173.75|2184.7|2173.2|2186.15|2174.65|2184.25|2172.75|34
1734914220000|2024-12-23 00:37:00|2184.25|2172.75|2184.1|2172.6|2185.33|2173.83|2183.32|2171.82|40
1734914230000|2024-12-23 00:37:10|2184.24|2172.74|2186.95|2175.45|2187.21|2175.71|2184.17|2172.67|32
1734914240000|2024-12-23 00:37:20|2186.25|2174.75|2188.94|2177.44|2189.19|2177.69|2186.25|2174.75|35
1734914250000|2024-12-23 00:37:30|2188.79|2177.29|2191.6|2180.1|2192|2180.5|2188.79|2177.29|37
1734914260000|2024-12-23 00:37:40|2191.98|2180.48|2191.26|2179.76|2192.19|2180.69|2190.47|2178.97|28
1734914270000|2024-12-23 00:37:50|2191.25|2179.75|2192.23|2180.73|2193.28|2181.78|2191.25|2179.75|34
1734914280000|2024-12-23 00:38:00|2192.12|2180.62|2189.36|2177.86|2192.12|2180.62|2189.3|2177.8|31
1734914290000|2024-12-23 00:38:10|2189.35|2177.85|2189.35|2177.85|2189.38|2177.88|2189.05|2177.55|24
1734914300000|2024-12-23 00:38:20|2189.28|2177.78|2192.25|2180.75|2192.25|2180.75|2189.25|2177.75|33
1734914310000|2024-12-23 00:38:30|2192.23|2180.73|2191.25|2179.75|2192.36|2180.86|2190.35|2178.85|35
1734914320000|2024-12-23 00:38:40|2191.17|2179.67|2191.11|2179.61|2191.28|2179.78|2190.35|2178.85|28
1734914330000|2024-12-23 00:38:50|2191.16|2179.66|2189.75|2178.25|2191.32|2179.82|2189.75|2178.25|35
1734914340000|2024-12-23 00:39:00|2190.35|2178.85|2190.25|2178.75|2191.25|2179.75|2190.2|2178.7|30
1734914350000|2024-12-23 00:39:10|2190.39|2178.89|2190.15|2178.65|2192.05|2180.55|2190.15|2178.65|30
1734914360000|2024-12-23 00:39:20|2189.9|2178.4|2191.14|2179.64|2191.94|2180.44|2189.9|2178.4|25
1734914370000|2024-12-23 00:39:30|2191.11|2179.61|2187.35|2175.85|2191.11|2179.61|2187.35|2175.85|17
1734914380000|2024-12-23 00:39:40|2187.15|2175.65|2187.36|2175.86|2187.41|2175.91|2186.75|2175.25|24
1734914390000|2024-12-23 00:39:50|2187.44|2175.94|2188.06|2176.56|2188.9|2177.4|2187.3|2175.8|25
1734914400000|2024-12-23 00:40:00|2188.05|2176.55|2188.85|2177.35|2188.85|2177.35|2187.41|2175.91|28
1734914410000|2024-12-23 00:40:10|2189.05|2177.55|2191.7|2180.2|2191.7|2180.2|2189.05|2177.55|31
1734914420000|2024-12-23 00:40:20|2192.04|2180.54|2191.53|2180.03|2193.98|2182.48|2191.48|2179.98|35
1734914430000|2024-12-23 00:40:30|2191.45|2179.95|2194.95|2183.45|2194.95|2183.45|2191.45|2179.95|27
1734914440000|2024-12-23 00:40:40|2195.12|2183.62|2195.3|2183.8|2195.3|2183.8|2194.25|2182.75|28
1734914450000|2024-12-23 00:40:50|2195.27|2183.77|2195.41|2183.91|2196.2|2184.7|2194.95|2183.45|29
1734914460000|2024-12-23 00:41:00|2195.51|2184.01|2195.3|2183.8|2195.65|2184.15|2194.31|2182.81|27
1734914470000|2024-12-23 00:41:10|2195.43|2183.93|2191.42|2179.92|2196.55|2185.05|2191.35|2179.85|30
1734914480000|2024-12-23 00:41:20|2191.35|2179.85|2193.18|2181.68|2194.04|2182.54|2190.57|2179.07|24
1734914490000|2024-12-23 00:41:30|2193.15|2181.65|2192.25|2180.75|2193.15|2181.65|2192.05|2180.55|25
1734914500000|2024-12-23 00:41:40|2192.3|2180.8|2191.28|2179.78|2192.3|2180.8|2191.28|2179.78|33
1734914510000|2024-12-23 00:41:50|2191.18|2179.68|2192.2|2180.7|2192.28|2180.78|2190.95|2179.45|15
1734914520000|2024-12-23 00:42:00|2192.1|2180.6|2193.2|2181.7|2193.2|2181.7|2191.25|2179.75|21
1734914530000|2024-12-23 00:42:10|2192.83|2181.33|2192.18|2180.68|2192.96|2181.46|2192.16|2180.66|30
1734914540000|2024-12-23 00:42:20|2192.28|2180.78|2193.1|2181.6|2193.1|2181.6|2192.16|2180.66|20
1734914550000|2024-12-23 00:42:30|2193.15|2181.65|2193.23|2181.73|2193.28|2181.78|2192.91|2181.41|30
1734914560000|2024-12-23 00:42:40|2193.21|2181.71|2190.15|2178.65|2193.28|2181.78|2188.9|2177.4|33
1734914570000|2024-12-23 00:42:50|2190.65|2179.15|2190.7|2179.2|2191.15|2179.65|2190.45|2178.95|12
1734914580000|2024-12-23 00:43:00|2190.65|2179.15|2191.3|2179.8|2191.35|2179.85|2190.25|2178.75|25
1734914590000|2024-12-23 00:43:10|2191.28|2179.78|2191.33|2179.83|2192.19|2180.69|2191.16|2179.66|33
1734914600000|2024-12-23 00:43:20|2191.25|2179.75|2193.7|2182.2|2194.75|2183.25|2191.23|2179.73|36
1734914610000|2024-12-23 00:43:30|2193.6|2182.1|2193.55|2182.05|2193.99|2182.49|2192.76|2181.26|28
1734914620000|2024-12-23 00:43:40|2193.64|2182.14|2193.16|2181.66|2193.64|2182.14|2192.7|2181.2|28
1734914630000|2024-12-23 00:43:50|2193.14|2181.64|2193.12|2181.62|2193.25|2181.75|2192.89|2181.39|24
1734914640000|2024-12-23 00:44:00|2193.08|2181.58|2193.87|2182.37|2193.97|2182.47|2191.95|2180.45|33
1734914650000|2024-12-23 00:44:10|2193.84|2182.34|2192.25|2180.75|2195.8|2184.3|2192.25|2180.75|38
1734914660000|2024-12-23 00:44:20|2192.4|2180.9|2192.87|2181.37|2192.94|2181.44|2192.2|2180.7|25
1734914670000|2024-12-23 00:44:30|2192.34|2180.84|2194.33|2182.83|2194.35|2182.85|2192.27|2180.77|24
1734914680000|2024-12-23 00:44:40|2194.6|2183.1|2194.23|2182.73|2194.65|2183.15|2194.23|2182.73|23
1734914690000|2024-12-23 00:44:50|2194.19|2182.69|2191.16|2179.66|2194.19|2182.69|2191.08|2179.58|32
1734914700000|2024-12-23 00:45:00|2191.14|2179.64|2192.27|2180.77|2193.2|2181.7|2191.14|2179.64|33
1734914710000|2024-12-23 00:45:10|2192.9|2181.4|2190.75|2179.25|2193.25|2181.75|2189.85|2178.35|36
1734914720000|2024-12-23 00:45:20|2190.8|2179.3|2194.35|2182.85|2194.35|2182.85|2190.8|2179.3|35
1734914730000|2024-12-23 00:45:30|2194.55|2183.05|2194.33|2182.83|2197.03|2185.53|2194.1|2182.6|35
1734914740000|2024-12-23 00:45:40|2194.27|2182.77|2195.58|2184.08|2196.65|2185.15|2194.27|2182.77|29
1734914750000|2024-12-23 00:45:50|2195.69|2184.19|2196.15|2184.65|2196.15|2184.65|2194.95|2183.45|34
1734914760000|2024-12-23 00:46:00|2196.2|2184.7|2197.05|2185.55|2197.05|2185.55|2196.11|2184.61|22
1734914770000|2024-12-23 00:46:10|2196.95|2185.45|2196.2|2184.7|2196.95|2185.45|2195.35|2183.85|21
1734914780000|2024-12-23 00:46:20|2196|2184.5|2194.35|2182.85|2196.23|2184.73|2193.45|2181.95|30
1734914790000|2024-12-23 00:46:30|2194.6|2183.1|2195.29|2183.79|2196.15|2184.65|2194.6|2183.1|31
1734914800000|2024-12-23 00:46:40|2195.34|2183.84|2197.35|2185.85|2197.35|2185.85|2195.34|2183.84|34
1734914810000|2024-12-23 00:46:50|2197.27|2185.77|2199.97|2188.47|2200.73|2189.23|2197.14|2185.64|31
1734914820000|2024-12-23 00:47:00|2199.48|2187.98|2202.21|2190.71|2202.21|2190.71|2199.18|2187.68|34
1734914830000|2024-12-23 00:47:10|2202.23|2190.73|2201.27|2189.77|2203.24|2191.74|2201.15|2189.65|31
1734914840000|2024-12-23 00:47:20|2201.55|2190.05|2204.15|2192.65|2204.15|2192.65|2201.55|2190.05|34
1734914850000|2024-12-23 00:47:30|2204.04|2192.54|2205.79|2194.29|2206.11|2194.61|2204.04|2192.54|29
1734914860000|2024-12-23 00:47:40|2205.91|2194.41|2205.15|2193.65|2206.07|2194.57|2205.15|2193.65|31
1734914870000|2024-12-23 00:47:50|2205.1|2193.6|2203.2|2191.7|2205.15|2193.65|2202.25|2190.75|28
1734914880000|2024-12-23 00:48:00|2203.15|2191.65|2204|2192.5|2204|2192.5|2202.84|2191.34|38
1734914890000|2024-12-23 00:48:10|2204.25|2192.75|2203.75|2192.25|2204.71|2193.21|2203.75|2192.25|32
1734914900000|2024-12-23 00:48:20|2203.85|2192.35|2204.8|2193.3|2205|2193.5|2203.85|2192.35|31
1734914910000|2024-12-23 00:48:30|2204.78|2193.28|2203.77|2192.27|2205.04|2193.54|2203.77|2192.27|22
1734914920000|2024-12-23 00:48:40|2203.62|2192.12|2201.65|2190.15|2203.62|2192.12|2200.95|2189.45|36
1734914930000|2024-12-23 00:48:50|2201.85|2190.35|2203.8|2192.3|2203.8|2192.3|2201.85|2190.35|34
1734914940000|2024-12-23 00:49:00|2203.65|2192.15|2206.05|2194.55|2206.05|2194.55|2203.65|2192.15|31
1734914950000|2024-12-23 00:49:10|2205.99|2194.49|2204.3|2192.8|2205.99|2194.49|2204.3|2192.8|28
1734914960000|2024-12-23 00:49:20|2204.5|2193|2204.1|2192.6|2205|2193.5|2203.9|2192.4|18
1734914970000|2024-12-23 00:49:30|2204|2192.5|2203.62|2192.12|2204.15|2192.65|2202.03|2190.53|30
1734914980000|2024-12-23 00:49:40|2203.59|2192.09|2204.06|2192.56|2204.23|2192.73|2202.95|2191.45|29
1734914990000|2024-12-23 00:49:50|2204.04|2192.54|2202.97|2191.47|2204.04|2192.54|2202.97|2191.47|27
1734915000000|2024-12-23 00:50:00|2202.94|2191.44|2201.4|2189.9|2203.1|2191.6|2200.55|2189.05|39
1734915010000|2024-12-23 00:50:10|2201.75|2190.25|2203.16|2191.66|2203.42|2191.92|2201.21|2189.71|36
1734915020000|2024-12-23 00:50:20|2203.25|2191.75|2202.97|2191.47|2204.05|2192.55|2201.73|2190.23|37
1734915030000|2024-12-23 00:50:30|2203.05|2191.55|2202.98|2191.48|2203.07|2191.57|2201.69|2190.19|32
1734915040000|2024-12-23 00:50:40|2203|2191.5|2199.9|2188.4|2203.02|2191.52|2199.9|2188.4|32
1734915050000|2024-12-23 00:50:50|2200.15|2188.65|2197.27|2185.77|2200.26|2188.76|2197.27|2185.77|28
1734915060000|2024-12-23 00:51:00|2197.12|2185.62|2196.27|2184.77|2197.36|2185.86|2195.25|2183.75|28
1734915070000|2024-12-23 00:51:10|2196.15|2184.65|2194.23|2182.73|2196.45|2184.95|2194.11|2182.61|36
1734915080000|2024-12-23 00:51:20|2194.65|2183.15|2195.1|2183.6|2195.95|2184.45|2194.65|2183.15|34
1734915090000|2024-12-23 00:51:30|2195.15|2183.65|2191.95|2180.45|2195.15|2183.65|2191.73|2180.23|30
1734915100000|2024-12-23 00:51:40|2191.91|2180.41|2191.6|2180.1|2191.94|2180.44|2190.7|2179.2|21
1734915110000|2024-12-23 00:51:50|2191.7|2180.2|2193.11|2181.61|2193.2|2181.7|2191.55|2180.05|34
1734915120000|2024-12-23 00:52:00|2193.19|2181.69|2194.99|2183.49|2196.2|2184.7|2193.19|2181.69|38
1734915130000|2024-12-23 00:52:10|2195.05|2183.55|2197.25|2185.75|2197.45|2185.95|2194.2|2182.7|38
1734915140000|2024-12-23 00:52:20|2197.05|2185.55|2198.22|2186.72|2198.29|2186.79|2197.05|2185.55|33
1734915150000|2024-12-23 00:52:30|2198.14|2186.64|2197.85|2186.35|2198.25|2186.75|2197.85|2186.35|25
1734915160000|2024-12-23 00:52:40|2197.9|2186.4|2196.27|2184.77|2197.9|2186.4|2195.31|2183.81|34
1734915170000|2024-12-23 00:52:50|2196.54|2185.04|2197.27|2185.77|2197.95|2186.45|2196.26|2184.76|35
1734915180000|2024-12-23 00:53:00|2197.25|2185.75|2196.04|2184.54|2197.85|2186.35|2196.04|2184.54|30
1734915190000|2024-12-23 00:53:10|2195.95|2184.45|2195.08|2183.58|2195.95|2184.45|2194.35|2182.85|33
1734915200000|2024-12-23 00:53:20|2195.06|2183.56|2194.97|2183.47|2195.15|2183.65|2194.45|2182.95|26
1734915210000|2024-12-23 00:53:30|2195.01|2183.51|2197.97|2186.47|2197.99|2186.49|2195.01|2183.51|33
1734915220000|2024-12-23 00:53:40|2197.95|2186.45|2196.33|2184.83|2197.95|2186.45|2196.25|2184.75|29
1734915230000|2024-12-23 00:53:50|2196.55|2185.05|2194.97|2183.47|2197.11|2185.61|2194.85|2183.35|28
1734915240000|2024-12-23 00:54:00|2194.99|2183.49|2194.05|2182.55|2194.99|2183.49|2193.2|2181.7|28
1734915250000|2024-12-23 00:54:10|2194.03|2182.53|2193.09|2181.59|2194.3|2182.8|2192.95|2181.45|34
1734915260000|2024-12-23 00:54:20|2193.06|2181.56|2195.03|2183.53|2195.43|2183.93|2193.06|2181.56|35
1734915270000|2024-12-23 00:54:30|2195.1|2183.6|2193.8|2182.3|2195.13|2183.63|2193.78|2182.28|32
1734915280000|2024-12-23 00:54:40|2193.83|2182.33|2192.25|2180.75|2193.97|2182.47|2192.25|2180.75|29
1734915290000|2024-12-23 00:54:50|2192.18|2180.68|2194.95|2183.45|2195.15|2183.65|2191.2|2179.7|32
1734915300000|2024-12-23 00:55:00|2195.05|2183.55|2194.28|2182.78|2195.15|2183.65|2194.2|2182.7|23
1734915310000|2024-12-23 00:55:10|2194.25|2182.75|2194|2182.5|2194.38|2182.88|2193.26|2181.76|27
1734915320000|2024-12-23 00:55:20|2193.93|2182.43|2194.94|2183.44|2195.32|2183.82|2193.4|2181.9|27
1734915330000|2024-12-23 00:55:30|2194.89|2183.39|2193.2|2181.7|2195.28|2183.78|2193.2|2181.7|35
1734915340000|2024-12-23 00:55:40|2193.12|2181.62|2192.35|2180.85|2193.23|2181.73|2192.35|2180.85|21
1734915350000|2024-12-23 00:55:50|2192.5|2181|2193.65|2182.15|2193.65|2182.15|2192.5|2181|13
1734915360000|2024-12-23 00:56:00|2193.8|2182.3|2197.23|2185.73|2197.35|2185.85|2193.8|2182.3|23
1734915370000|2024-12-23 00:56:10|2197.37|2185.87|2196.8|2185.3|2197.37|2185.87|2196.25|2184.75|24
1734915380000|2024-12-23 00:56:20|2197|2185.5|2199.19|2187.69|2200.13|2188.63|2197|2185.5|35
1734915390000|2024-12-23 00:56:30|2199.22|2187.72|2197.2|2185.7|2199.28|2187.78|2197.2|2185.7|30
1734915400000|2024-12-23 00:56:40|2197.28|2185.78|2198.25|2186.75|2198.97|2187.47|2197.25|2185.75|32
1734915410000|2024-12-23 00:56:50|2198.22|2186.72|2198.07|2186.57|2198.28|2186.78|2197.25|2185.75|33
1734915420000|2024-12-23 00:57:00|2197.81|2186.31|2198.11|2186.61|2198.11|2186.61|2196.8|2185.3|32
1734915430000|2024-12-23 00:57:10|2198.25|2186.75|2198.14|2186.64|2198.65|2187.15|2197.35|2185.85|21
1734915440000|2024-12-23 00:57:20|2197.97|2186.47|2198.17|2186.67|2198.25|2186.75|2197.4|2185.9|28
1734915450000|2024-12-23 00:57:30|2198.2|2186.7|2198.08|2186.58|2199.25|2187.75|2197.95|2186.45|34
1734915460000|2024-12-23 00:57:40|2198.04|2186.54|2197.3|2185.8|2198.1|2186.6|2196.15|2184.65|35
1734915470000|2024-12-23 00:57:50|2197.25|2185.75|2196.97|2185.47|2197.28|2185.78|2196.92|2185.42|28
1734915480000|2024-12-23 00:58:00|2197|2185.5|2198.09|2186.59|2198.7|2187.2|2197|2185.5|36
1734915490000|2024-12-23 00:58:10|2197.83|2186.33|2196.25|2184.75|2198.15|2186.65|2196.25|2184.75|30
1734915500000|2024-12-23 00:58:20|2196.37|2184.87|2196.25|2184.75|2197.06|2185.56|2196.25|2184.75|31
1734915510000|2024-12-23 00:58:30|2196.28|2184.78|2196.83|2185.33|2197.23|2185.73|2196.28|2184.78|19
1734915520000|2024-12-23 00:58:40|2196.86|2185.36|2196.35|2184.85|2197.14|2185.64|2196.34|2184.84|26
1734915530000|2024-12-23 00:58:50|2196.29|2184.79|2196.3|2184.8|2196.8|2185.3|2196.1|2184.6|27
1734915540000|2024-12-23 00:59:00|2196.34|2184.84|2194.1|2182.6|2196.34|2184.84|2194.1|2182.6|9
1734915550000|2024-12-23 00:59:10|2194.15|2182.65|2194.92|2183.42|2194.92|2183.42|2193.25|2181.75|22
1734915560000|2024-12-23 00:59:20|2194.9|2183.4|2195.91|2184.41|2196.09|2184.59|2194.7|2183.2|22
1734915570000|2024-12-23 00:59:30|2195.94|2184.44|2196.2|2184.7|2196.3|2184.8|2195.86|2184.36|26
1734915580000|2024-12-23 00:59:40|2196.23|2184.73|2195.95|2184.45|2196.25|2184.75|2195.4|2183.9|33
1734915590000|2024-12-23 00:59:50|2196|2184.5|2195.28|2183.78|2196.17|2184.67|2195.18|2183.68|33
1734915600000|2024-12-23 01:00:00|2195.15|2183.65|2195.1|2183.6|2197.25|2185.75|2193.6|2182.1|32
1734915610000|2024-12-23 01:00:10|2195.5|2184|2194.25|2182.75|2195.5|2184|2193.8|2182.3|36
1734915620000|2024-12-23 01:00:20|2194.22|2182.72|2195.55|2184.05|2196.01|2184.51|2193.3|2181.8|37
1734915630000|2024-12-23 01:00:30|2195.65|2184.15|2195.15|2183.65|2196.45|2184.95|2195.15|2183.65|35
1734915640000|2024-12-23 01:00:40|2195.18|2183.68|2195.38|2183.88|2195.45|2183.95|2194.9|2183.4|26
1734915650000|2024-12-23 01:00:50|2195.7|2184.2|2196.1|2184.6|2196.65|2185.15|2195.7|2184.2|32
1734915660000|2024-12-23 01:01:00|2196.15|2184.65|2195.09|2183.59|2197.15|2185.65|2194.85|2183.35|36
1734915670000|2024-12-23 01:01:10|2195.06|2183.56|2198.35|2186.85|2198.65|2187.15|2194.53|2183.03|34
1734915680000|2024-12-23 01:01:20|2198.65|2187.15|2198.21|2186.71|2198.97|2187.47|2197.39|2185.89|31
1734915690000|2024-12-23 01:01:30|2198.25|2186.75|2199.8|2188.3|2200.13|2188.63|2197.7|2186.2|32
1734915700000|2024-12-23 01:01:40|2199.9|2188.4|2201.2|2189.7|2201.3|2189.8|2199.9|2188.4|33
1734915710000|2024-12-23 01:01:50|2201.27|2189.77|2202.75|2191.25|2202.75|2191.25|2200.29|2188.79|30
1734915720000|2024-12-23 01:02:00|2202.8|2191.3|2203.18|2191.68|2203.55|2192.05|2202.71|2191.21|33
1734915730000|2024-12-23 01:02:10|2203.17|2191.67|2204.05|2192.55|2204.95|2193.45|2203.17|2191.67|28
1734915740000|2024-12-23 01:02:20|2204.1|2192.6|2203.15|2191.65|2204.15|2192.65|2203|2191.5|15
1734915750000|2024-12-23 01:02:30|2203.05|2191.55|2202.21|2190.71|2203.15|2191.65|2201.68|2190.18|23
1734915760000|2024-12-23 01:02:40|2202.16|2190.66|2199.2|2187.7|2202.19|2190.69|2198.95|2187.45|34
1734915770000|2024-12-23 01:02:50|2199.1|2187.6|2199.2|2187.7|2199.23|2187.73|2195.75|2184.25|35
1734915780000|2024-12-23 01:03:00|2199.12|2187.62|2198.69|2187.19|2199.12|2187.62|2198|2186.5|34
1734915790000|2024-12-23 01:03:10|2198.9|2187.4|2200.1|2188.6|2200.92|2189.42|2198.9|2187.4|31
1734915800000|2024-12-23 01:03:20|2200.08|2188.58|2198.23|2186.73|2200.08|2188.58|2197.25|2185.75|38
1734915810000|2024-12-23 01:03:30|2198.42|2186.92|2195.45|2183.95|2198.6|2187.1|2195.4|2183.9|30
1734915820000|2024-12-23 01:03:40|2195.85|2184.35|2196.25|2184.75|2196.32|2184.82|2195.7|2184.2|26
1734915830000|2024-12-23 01:03:50|2196.27|2184.77|2194.22|2182.72|2196.29|2184.79|2194.17|2182.67|23
1734915840000|2024-12-23 01:04:00|2194.15|2182.65|2193.3|2181.8|2194.19|2182.69|2192.55|2181.05|36
1734915850000|2024-12-23 01:04:10|2193.36|2181.86|2193.26|2181.76|2194.25|2182.75|2193.26|2181.76|36
1734915860000|2024-12-23 01:04:20|2193.48|2181.98|2198.05|2186.55|2198.05|2186.55|2193.45|2181.95|39
1734915870000|2024-12-23 01:04:30|2198.15|2186.65|2196.3|2184.8|2198.92|2187.42|2196.3|2184.8|32
1734915880000|2024-12-23 01:04:40|2196.25|2184.75|2193.06|2181.56|2196.35|2184.85|2192.8|2181.3|35
1734915890000|2024-12-23 01:04:50|2193.07|2181.57|2194.92|2183.42|2195.04|2183.54|2193.07|2181.57|37
1734915900000|2024-12-23 01:05:00|2194.97|2183.47|2195.95|2184.45|2197.25|2185.75|2194.74|2183.24|38
1734915910000|2024-12-23 01:05:10|2195.75|2184.25|2195.34|2183.84|2196.49|2184.99|2194.63|2183.13|32
1734915920000|2024-12-23 01:05:20|2195.35|2183.85|2196.85|2185.35|2196.85|2185.35|2195.12|2183.62|35
1734915930000|2024-12-23 01:05:30|2196.35|2184.85|2201.05|2189.55|2201.05|2189.55|2196.3|2184.8|18
1734915940000|2024-12-23 01:05:40|2200.75|2189.25|2202.07|2190.57|2202.15|2190.65|2200.45|2188.95|22
1734915950000|2024-12-23 01:05:50|2202|2190.5|2201.15|2189.65|2202.05|2190.55|2201.05|2189.55|36
1734915960000|2024-12-23 01:06:00|2201.1|2189.6|2202.25|2190.75|2202.28|2190.78|2200.15|2188.65|29
1734915970000|2024-12-23 01:06:10|2202.2|2190.7|2202.31|2190.81|2203.1|2191.6|2202.15|2190.65|32
1734915980000|2024-12-23 01:06:20|2202.32|2190.82|2197.25|2185.75|2203.3|2191.8|2197.25|2185.75|35
1734915990000|2024-12-23 01:06:30|2196.86|2185.36|2198.05|2186.55|2198.25|2186.75|2196.25|2184.75|32
1734916000000|2024-12-23 01:06:40|2197.95|2186.45|2198.09|2186.59|2198.17|2186.67|2197.6|2186.1|21
1734916010000|2024-12-23 01:06:50|2198.17|2186.67|2195.12|2183.62|2198.17|2186.67|2194.85|2183.35|29
1734916020000|2024-12-23 01:07:00|2195.11|2183.61|2193.05|2181.55|2195.19|2183.69|2193.05|2181.55|21
1734916030000|2024-12-23 01:07:10|2192.97|2181.47|2190.9|2179.4|2192.97|2181.47|2190.03|2178.53|25
1734916040000|2024-12-23 01:07:20|2191.02|2179.52|2191.1|2179.6|2191.45|2179.95|2190|2178.5|32
1734916050000|2024-12-23 01:07:30|2191.14|2179.64|2189.35|2177.85|2191.24|2179.74|2189.35|2177.85|35
1734916060000|2024-12-23 01:07:40|2189.24|2177.74|2189.93|2178.43|2189.97|2178.47|2189.15|2177.65|29
1734916070000|2024-12-23 01:07:50|2190|2178.5|2190.29|2178.79|2190.29|2178.79|2189.5|2178|31
1734916080000|2024-12-23 01:08:00|2190.32|2178.82|2189.63|2178.13|2192.2|2180.7|2189.63|2178.13|35
1734916090000|2024-12-23 01:08:10|2189.55|2178.05|2189.03|2177.53|2190.29|2178.79|2189.03|2177.53|31
1734916100000|2024-12-23 01:08:20|2188.88|2177.38|2186.53|2175.03|2188.88|2177.38|2186.53|2175.03|32
1734916110000|2024-12-23 01:08:30|2186.6|2175.1|2186|2174.5|2186.75|2175.25|2185.91|2174.41|22
1734916120000|2024-12-23 01:08:40|2185.65|2174.15|2185.15|2173.65|2186.1|2174.6|2184.8|2173.3|30
1734916130000|2024-12-23 01:08:50|2185.25|2173.75|2185.8|2174.3|2185.9|2174.4|2184.7|2173.2|25
1734916140000|2024-12-23 01:09:00|2185.75|2174.25|2182.99|2171.49|2185.75|2174.25|2182.7|2171.2|31
1734916150000|2024-12-23 01:09:10|2182.97|2171.47|2181.95|2170.45|2183.01|2171.51|2181.3|2169.8|30
1734916160000|2024-12-23 01:09:20|2182.09|2170.59|2185.35|2173.85|2185.35|2173.85|2182.05|2170.55|37
1734916170000|2024-12-23 01:09:30|2186.05|2174.55|2186.6|2175.1|2188.25|2176.75|2186.05|2174.55|36
1734916180000|2024-12-23 01:09:40|2186.8|2175.3|2188.21|2176.71|2188.21|2176.71|2186.7|2175.2|32
1734916190000|2024-12-23 01:09:50|2188.36|2176.86|2192.5|2181|2192.5|2181|2188.36|2176.86|37
1734916200000|2024-12-23 01:10:00|2193.13|2181.63|2192.36|2180.86|2193.4|2181.9|2191.19|2179.69|34
1734916210000|2024-12-23 01:10:10|2192.33|2180.83|2196.05|2184.55|2196.05|2184.55|2192.33|2180.83|37
1734916220000|2024-12-23 01:10:20|2196.07|2184.57|2197.25|2185.75|2197.7|2186.2|2196.07|2184.57|32
1734916230000|2024-12-23 01:10:30|2197.17|2185.67|2193.65|2182.15|2197.28|2185.78|2193.65|2182.15|37
1734916240000|2024-12-23 01:10:40|2194|2182.5|2191.15|2179.65|2194|2182.5|2190.35|2178.85|37
1734916250000|2024-12-23 01:10:50|2191.08|2179.58|2189.44|2177.94|2191.08|2179.58|2189.2|2177.7|30
1734916260000|2024-12-23 01:11:00|2189.24|2177.74|2189.9|2178.4|2190.18|2178.68|2188.25|2176.75|38
1734916270000|2024-12-23 01:11:10|2189.62|2178.12|2187.45|2175.95|2189.62|2178.12|2186.95|2175.45|36
1734916280000|2024-12-23 01:11:20|2187.34|2175.84|2183.28|2171.78|2187.34|2175.84|2183.28|2171.78|33
1734916290000|2024-12-23 01:11:30|2183.15|2171.65|2182.91|2171.41|2184.05|2172.55|2182.91|2171.41|30
1734916300000|2024-12-23 01:11:40|2182.35|2170.85|2179.95|2168.45|2182.55|2171.05|2179.95|2168.45|35
1734916310000|2024-12-23 01:11:50|2180.13|2168.63|2181.05|2169.55|2181.2|2169.7|2180.03|2168.53|37
1734916320000|2024-12-23 01:12:00|2181.17|2169.67|2181.25|2169.75|2181.32|2169.82|2179.3|2167.8|23
1734916330000|2024-12-23 01:12:10|2181.7|2170.2|2182.3|2170.8|2182.9|2171.4|2181.65|2170.15|30
1734916340000|2024-12-23 01:12:20|2182.25|2170.75|2184.2|2172.7|2184.2|2172.7|2182.2|2170.7|36
1734916350000|2024-12-23 01:12:30|2184.28|2172.78|2182.55|2171.05|2184.3|2172.8|2182.55|2171.05|35
1734916360000|2024-12-23 01:12:40|2182.52|2171.02|2180.1|2168.6|2182.52|2171.02|2180.1|2168.6|33
1734916370000|2024-12-23 01:12:50|2179.78|2168.28|2178.98|2167.48|2179.78|2168.28|2178.35|2166.85|36
1734916380000|2024-12-23 01:13:00|2179.01|2167.51|2178.94|2167.44|2179.17|2167.67|2177.82|2166.32|36
1734916390000|2024-12-23 01:13:10|2178.95|2167.45|2175.3|2163.8|2178.95|2167.45|2175.25|2163.75|38
1734916400000|2024-12-23 01:13:20|2175.65|2164.15|2174.05|2162.55|2176.02|2164.52|2174.05|2162.55|36
1734916410000|2024-12-23 01:13:30|2174.2|2162.7|2172.6|2161.1|2174.2|2162.7|2171.91|2160.41|33
1734916420000|2024-12-23 01:13:40|2172.83|2161.33|2173.33|2161.83|2174.04|2162.54|2172.83|2161.33|35
1734916430000|2024-12-23 01:13:50|2173.67|2162.17|2175.8|2164.3|2175.8|2164.3|2173.2|2161.7|36
1734916440000|2024-12-23 01:14:00|2175.55|2164.05|2177.2|2165.7|2177.2|2165.7|2174.85|2163.35|39
1734916450000|2024-12-23 01:14:10|2177.25|2165.75|2176.1|2164.6|2177.29|2165.79|2176.01|2164.51|37
1734916460000|2024-12-23 01:14:20|2176.2|2164.7|2178.05|2166.55|2178.07|2166.57|2176.18|2164.68|38
1734916470000|2024-12-23 01:14:30|2177.99|2166.49|2180|2168.5|2180.28|2168.78|2177.53|2166.03|36
1734916480000|2024-12-23 01:14:40|2179.95|2168.45|2180.06|2168.56|2180.5|2169|2179.53|2168.03|35
1734916490000|2024-12-23 01:14:50|2180.09|2168.59|2176.2|2164.7|2180.15|2168.65|2176.2|2164.7|33
1734916500000|2024-12-23 01:15:00|2176.19|2164.69|2172.72|2161.22|2176.22|2164.72|2172.58|2161.08|36
1734916510000|2024-12-23 01:15:10|2173.19|2161.69|2173.05|2161.55|2173.8|2162.3|2172.9|2161.4|38
1734916520000|2024-12-23 01:15:20|2173.15|2161.65|2173.25|2161.75|2174.05|2162.55|2172.3|2160.8|14
1734916530000|2024-12-23 01:15:30|2173.85|2162.35|2173.2|2161.7|2173.85|2162.35|2172.85|2161.35|23
1734916540000|2024-12-23 01:15:40|2173.18|2161.68|2173.2|2161.7|2173.75|2162.25|2172.17|2160.67|33
1734916550000|2024-12-23 01:15:50|2173.13|2161.63|2173.25|2161.75|2174.05|2162.55|2173.13|2161.63|38
1734916560000|2024-12-23 01:16:00|2173.29|2161.79|2172.3|2160.8|2173.95|2162.45|2171.63|2160.13|37
1734916570000|2024-12-23 01:16:10|2172.25|2160.75|2171.23|2159.73|2173.17|2161.67|2171.16|2159.66|32
1734916580000|2024-12-23 01:16:20|2171.2|2159.7|2173.3|2161.8|2174.4|2162.9|2171.2|2159.7|37
1734916590000|2024-12-23 01:16:30|2173.14|2161.64|2172.21|2160.71|2173.14|2161.64|2171.84|2160.34|33
1734916600000|2024-12-23 01:16:40|2172.16|2160.66|2169.85|2158.35|2172.19|2160.69|2168.95|2157.45|37
1734916610000|2024-12-23 01:16:50|2169.3|2157.8|2170.25|2158.75|2171|2159.5|2169.3|2157.8|36
1734916620000|2024-12-23 01:17:00|2170.2|2158.7|2169.25|2157.75|2170.27|2158.77|2169.1|2157.6|38
1734916630000|2024-12-23 01:17:10|2169.19|2157.69|2165.93|2154.43|2169.24|2157.74|2165.93|2154.43|37
1734916640000|2024-12-23 01:17:20|2165.25|2153.75|2164.75|2153.25|2165.6|2154.1|2163.41|2151.91|38
1734916650000|2024-12-23 01:17:30|2164.98|2153.48|2165.95|2154.45|2168.75|2157.25|2164.2|2152.7|39
1734916660000|2024-12-23 01:17:40|2166.14|2154.64|2166.65|2155.15|2166.7|2155.2|2165.9|2154.4|35
1734916670000|2024-12-23 01:17:50|2166.47|2154.97|2165.5|2154|2167.65|2156.15|2164.75|2153.25|38
1734916680000|2024-12-23 01:18:00|2165.29|2153.79|2162.1|2150.6|2166.35|2154.85|2162.1|2150.6|38
1734916690000|2024-12-23 01:18:10|2163|2151.5|2163.15|2151.65|2164.1|2152.6|2162.4|2150.9|39
1734916700000|2024-12-23 01:18:20|2163.94|2152.44|2162.33|2150.83|2163.94|2152.44|2162.29|2150.79|30
1734916710000|2024-12-23 01:18:30|2162.34|2150.84|2162.15|2150.65|2162.34|2150.84|2161.35|2149.85|17
1734916720000|2024-12-23 01:18:40|2161.8|2150.3|2162.25|2150.75|2162.25|2150.75|2161.05|2149.55|18
1734916730000|2024-12-23 01:18:50|2163.25|2151.75|2163.05|2151.55|2163.95|2152.45|2162.35|2150.85|27
1734916740000|2024-12-23 01:19:00|2163.18|2151.68|2162.75|2151.25|2163.18|2151.68|2160.25|2148.75|31
1734916750000|2024-12-23 01:19:10|2162.99|2151.49|2160.85|2149.35|2163.04|2151.54|2160.85|2149.35|34
1734916760000|2024-12-23 01:19:20|2161.12|2149.62|2162.9|2151.4|2164.35|2152.85|2161.12|2149.62|35
1734916770000|2024-12-23 01:19:30|2162.94|2151.44|2163.25|2151.75|2163.35|2151.85|2161.25|2149.75|33
1734916780000|2024-12-23 01:19:40|2163.45|2151.95|2162.4|2150.9|2163.94|2152.44|2162.38|2150.88|36
1734916790000|2024-12-23 01:19:50|2162.55|2151.05|2161.08|2149.58|2163.45|2151.95|2160.39|2148.89|35
1734916800000|2024-12-23 01:20:00|2161.12|2149.62|2159.45|2147.95|2161.15|2149.65|2158.8|2147.3|32
1734916810000|2024-12-23 01:20:10|2159.89|2148.39|2159.28|2147.78|2161.21|2149.71|2159.26|2147.76|38
1734916820000|2024-12-23 01:20:20|2159.23|2147.73|2158.55|2147.05|2159.4|2147.9|2158.45|2146.95|36
1734916830000|2024-12-23 01:20:30|2158.31|2146.81|2158.65|2147.15|2159.1|2147.6|2156.85|2145.35|35
1734916840000|2024-12-23 01:20:40|2158.55|2147.05|2156.4|2144.9|2158.55|2147.05|2156.4|2144.9|32
1734916850000|2024-12-23 01:20:50|2156.5|2145|2157.35|2145.85|2157.35|2145.85|2156.5|2145|35
1734916860000|2024-12-23 01:21:00|2157.25|2145.75|2154.75|2143.25|2158.4|2146.9|2154.75|2143.25|37
1734916870000|2024-12-23 01:21:10|2155.2|2143.7|2157.28|2145.78|2157.84|2146.34|2155.2|2143.7|34
1734916880000|2024-12-23 01:21:20|2157.3|2145.8|2160.2|2148.7|2161.93|2150.43|2157.21|2145.71|38
1734916890000|2024-12-23 01:21:30|2160.25|2148.75|2162.2|2150.7|2163.3|2151.8|2160.25|2148.75|36
1734916900000|2024-12-23 01:21:40|2161.95|2150.45|2164.8|2153.3|2165.25|2153.75|2160.85|2149.35|35
1734916910000|2024-12-23 01:21:50|2165.05|2153.55|2167.6|2156.1|2167.7|2156.2|2165.05|2153.55|27
1734916920000|2024-12-23 01:22:00|2168|2156.5|2172.2|2160.7|2172.2|2160.7|2167.4|2155.9|33
1734916930000|2024-12-23 01:22:10|2172.89|2161.39|2171.44|2159.94|2174.85|2163.35|2171.44|2159.94|37
1734916940000|2024-12-23 01:22:20|2171.3|2159.8|2174.2|2162.7|2174.3|2162.8|2170.3|2158.8|37
1734916950000|2024-12-23 01:22:30|2173.85|2162.35|2172.54|2161.04|2174.45|2162.95|2171.75|2160.25|36
1734916960000|2024-12-23 01:22:40|2172.28|2160.78|2172.06|2160.56|2172.28|2160.78|2169.09|2157.59|35
1734916970000|2024-12-23 01:22:50|2172.08|2160.58|2174.43|2162.93|2174.43|2162.93|2170.9|2159.4|36
1734916980000|2024-12-23 01:23:00|2175.15|2163.65|2177.28|2165.78|2177.5|2166|2173.7|2162.2|37
1734916990000|2024-12-23 01:23:10|2177.05|2165.55|2178.23|2166.73|2178.23|2166.73|2175.3|2163.8|37
1734917000000|2024-12-23 01:23:20|2178.4|2166.9|2175.15|2163.65|2179.35|2167.85|2175.15|2163.65|32
1734917010000|2024-12-23 01:23:30|2174.67|2163.17|2175.01|2163.51|2175.28|2163.78|2172.9|2161.4|38
1734917020000|2024-12-23 01:23:40|2175.06|2163.56|2179.14|2167.64|2179.28|2167.78|2174.94|2163.44|38
1734917030000|2024-12-23 01:23:50|2179.16|2167.66|2176.65|2165.15|2180.18|2168.68|2176.65|2165.15|37
1734917040000|2024-12-23 01:24:00|2176.89|2165.39|2173.25|2161.75|2176.89|2165.39|2173.1|2161.6|38
1734917050000|2024-12-23 01:24:10|2173.28|2161.78|2174.2|2162.7|2174.5|2163|2172.75|2161.25|35
1734917060000|2024-12-23 01:24:20|2174.31|2162.81|2175.37|2163.87|2176.5|2165|2174.1|2162.6|36
1734917070000|2024-12-23 01:24:30|2176|2164.5|2175.23|2163.73|2177.4|2165.9|2175.13|2163.63|37
1734917080000|2024-12-23 01:24:40|2175.28|2163.78|2174.35|2162.85|2175.55|2164.05|2174.25|2162.75|38
1734917090000|2024-12-23 01:24:50|2174.25|2162.75|2173.35|2161.85|2174.75|2163.25|2173.15|2161.65|36
1734917100000|2024-12-23 01:25:00|2173.3|2161.8|2172.35|2160.85|2173.3|2161.8|2171.3|2159.8|28
1734917110000|2024-12-23 01:25:10|2172.25|2160.75|2173.65|2162.15|2173.65|2162.15|2171.45|2159.95|26
1734917120000|2024-12-23 01:25:20|2173.75|2162.25|2174.35|2162.85|2176.17|2164.67|2173.51|2162.01|36
1734917130000|2024-12-23 01:25:30|2173.58|2162.08|2172.15|2160.65|2173.58|2162.08|2171.19|2159.69|38
1734917140000|2024-12-23 01:25:40|2172.2|2160.7|2176.28|2164.78|2176.28|2164.78|2172.02|2160.52|38
1734917150000|2024-12-23 01:25:50|2176.31|2164.81|2177.25|2165.75|2177.25|2165.75|2176.25|2164.75|38
1734917160000|2024-12-23 01:26:00|2177.3|2165.8|2179.01|2167.51|2179.79|2168.29|2176.17|2164.67|39
1734917170000|2024-12-23 01:26:10|2179.08|2167.58|2177.01|2165.51|2180.2|2168.7|2177.01|2165.51|34
1734917180000|2024-12-23 01:26:20|2176.95|2165.45|2176.28|2164.78|2178.21|2166.71|2176.25|2164.75|38
1734917190000|2024-12-23 01:26:30|2176.29|2164.79|2173.25|2161.75|2176.57|2165.07|2173.1|2161.6|37
1734917200000|2024-12-23 01:26:40|2173.6|2162.1|2174.75|2163.25|2174.75|2163.25|2173.35|2161.85|35
1734917210000|2024-12-23 01:26:50|2174.55|2163.05|2177.35|2165.85|2177.35|2165.85|2174.33|2162.83|36
1734917220000|2024-12-23 01:27:00|2177.31|2165.81|2178.38|2166.88|2178.7|2167.2|2177.25|2165.75|38
1734917230000|2024-12-23 01:27:10|2179.4|2167.9|2180.1|2168.6|2180.97|2169.47|2179.37|2167.87|38
1734917240000|2024-12-23 01:27:20|2180.25|2168.75|2177.35|2165.85|2180.29|2168.79|2176.95|2165.45|33
1734917250000|2024-12-23 01:27:30|2177.65|2166.15|2179.32|2167.82|2180.2|2168.7|2177.36|2165.86|37
1734917260000|2024-12-23 01:27:40|2179.27|2167.77|2181.75|2170.25|2182.15|2170.65|2179.04|2167.54|35
1734917270000|2024-12-23 01:27:50|2182.09|2170.59|2180.35|2168.85|2182.2|2170.7|2180.35|2168.85|39
1734917280000|2024-12-23 01:28:00|2180.38|2168.88|2181.28|2169.78|2182.16|2170.66|2180.25|2168.75|28
1734917290000|2024-12-23 01:28:10|2181.16|2169.66|2181.95|2170.45|2182.05|2170.55|2180.43|2168.93|35
1734917300000|2024-12-23 01:28:20|2181.7|2170.2|2180.65|2169.15|2182.65|2171.15|2180.15|2168.65|25
1734917310000|2024-12-23 01:28:30|2181.15|2169.65|2180.96|2169.46|2182.25|2170.75|2180.93|2169.43|22
1734917320000|2024-12-23 01:28:40|2180.92|2169.42|2181.33|2169.83|2181.55|2170.05|2178.95|2167.45|35
1734917330000|2024-12-23 01:28:50|2180.95|2169.45|2183.2|2171.7|2183.2|2171.7|2180.9|2169.4|35
1734917340000|2024-12-23 01:29:00|2183.1|2171.6|2185.6|2174.1|2186.22|2174.72|2182.92|2171.42|35
1734917350000|2024-12-23 01:29:10|2185.65|2174.15|2190.35|2178.85|2190.35|2178.85|2185.3|2173.8|39
1734917360000|2024-12-23 01:29:20|2190.55|2179.05|2193.99|2182.49|2194.9|2183.4|2190.55|2179.05|38
1734917370000|2024-12-23 01:29:30|2193.88|2182.38|2196.3|2184.8|2198.05|2186.55|2193.88|2182.38|38
1734917380000|2024-12-23 01:29:40|2196.31|2184.81|2197.95|2186.45|2198.3|2186.8|2196.31|2184.81|39
1734917390000|2024-12-23 01:29:50|2198.05|2186.55|2197.38|2185.88|2198.2|2186.7|2196.23|2184.73|39
1734917400000|2024-12-23 01:30:00|2197.78|2186.28|2201.85|2190.35|2201.85|2190.35|2197.78|2186.28|37
1734917410000|2024-12-23 01:30:10|2202.1|2190.6|2202.12|2190.62|2204.35|2192.85|2202.1|2190.6|40
1734917420000|2024-12-23 01:30:20|2202.32|2190.82|2204.45|2192.95|2205.2|2193.7|2201.65|2190.15|35
1734917430000|2024-12-23 01:30:30|2204.58|2193.08|2206.31|2194.81|2206.9|2195.4|2204.58|2193.08|38
1734917440000|2024-12-23 01:30:40|2206.25|2194.75|2201.42|2189.92|2206.25|2194.75|2201.38|2189.88|36
1734917450000|2024-12-23 01:30:50|2200.95|2189.45|2201|2189.5|2201.47|2189.97|2200.52|2189.02|33
1734917460000|2024-12-23 01:31:00|2200.99|2189.49|2206.8|2195.3|2206.8|2195.3|2200.99|2189.49|38
1734917470000|2024-12-23 01:31:10|2207.14|2195.64|2208.1|2196.6|2209.23|2197.73|2206.53|2195.03|34
1734917480000|2024-12-23 01:31:20|2207.55|2196.05|2208.47|2196.97|2210.26|2198.76|2207.47|2195.97|37
1734917490000|2024-12-23 01:31:30|2208.67|2197.17|2208.65|2197.15|2209.15|2197.65|2208|2196.5|19
1734917500000|2024-12-23 01:31:40|2208.5|2197|2209.35|2197.85|2209.65|2198.15|2207.9|2196.4|26
1734917510000|2024-12-23 01:31:50|2209.28|2197.78|2211.32|2199.82|2211.84|2200.34|2208.85|2197.35|37
1734917520000|2024-12-23 01:32:00|2211.25|2199.75|2213.55|2202.05|2213.6|2202.1|2211.1|2199.6|32
1734917530000|2024-12-23 01:32:10|2213.2|2201.7|2214.2|2202.7|2214.4|2202.9|2213.2|2201.7|32
1734917540000|2024-12-23 01:32:20|2214.23|2202.73|2215.25|2203.75|2215.35|2203.85|2214.23|2202.73|35
1734917550000|2024-12-23 01:32:30|2215.3|2203.8|2220.2|2208.7|2220.54|2209.04|2215.3|2203.8|36
1734917560000|2024-12-23 01:32:40|2220.17|2208.67|2218.1|2206.6|2220.27|2208.77|2216.05|2204.55|39
1734917570000|2024-12-23 01:32:50|2219.25|2207.75|2215.21|2203.71|2219.25|2207.75|2215.21|2203.71|36
1734917580000|2024-12-23 01:33:00|2215.01|2203.51|2213.9|2202.4|2215.11|2203.61|2212.8|2201.3|38
1734917590000|2024-12-23 01:33:10|2214.06|2202.56|2215.34|2203.84|2216.25|2204.75|2213|2201.5|38
1734917600000|2024-12-23 01:33:20|2215.1|2203.6|2214.2|2202.7|2215.3|2203.8|2213.94|2202.44|35
1734917610000|2024-12-23 01:33:30|2214.15|2202.65|2213.95|2202.45|2214.27|2202.77|2213.25|2201.75|33
1734917620000|2024-12-23 01:33:40|2214.1|2202.6|2217.9|2206.4|2218.1|2206.6|2213|2201.5|33
1734917630000|2024-12-23 01:33:50|2217.48|2205.98|2216.68|2205.18|2218.05|2206.55|2216.5|2205|35
1734917640000|2024-12-23 01:34:00|2216.4|2204.9|2218.22|2206.72|2218.25|2206.75|2216.4|2204.9|36
1734917650000|2024-12-23 01:34:10|2217.96|2206.46|2217.03|2205.53|2218.33|2206.83|2216.34|2204.84|37
1734917660000|2024-12-23 01:34:20|2217.09|2205.59|2212.98|2201.48|2217.46|2205.96|2212.92|2201.42|37
1734917670000|2024-12-23 01:34:30|2213.01|2201.51|2213.15|2201.65|2214.45|2202.95|2212.9|2201.4|37
1734917680000|2024-12-23 01:34:40|2213.16|2201.66|2211.4|2199.9|2213.16|2201.66|2211.4|2199.9|24
1734917690000|2024-12-23 01:34:50|2212.25|2200.75|2214.25|2202.75|2214.25|2202.75|2212.25|2200.75|7
1734917700000|2024-12-23 01:35:00|2214.55|2203.05|2212.9|2201.4|2214.9|2203.4|2211.65|2200.15|32
1734917710000|2024-12-23 01:35:10|2212.27|2200.77|2216.7|2205.2|2216.7|2205.2|2212.15|2200.65|39
1734917720000|2024-12-23 01:35:20|2216.45|2204.95|2213.9|2202.4|2216.75|2205.25|2213.85|2202.35|38
1734917730000|2024-12-23 01:35:30|2214.05|2202.55|2217.48|2205.98|2218.6|2207.1|2214|2202.5|40
1734917740000|2024-12-23 01:35:40|2217.75|2206.25|2219|2207.5|2219.2|2207.7|2216.36|2204.86|38
1734917750000|2024-12-23 01:35:50|2219.25|2207.75|2223.09|2211.59|2223.09|2211.59|2219.25|2207.75|37
1734917760000|2024-12-23 01:36:00|2223.46|2211.96|2223.29|2211.79|2224.35|2212.85|2223.18|2211.68|37
1734917770000|2024-12-23 01:36:10|2223.18|2211.68|2225.44|2213.94|2225.59|2214.09|2223.09|2211.59|33
1734917780000|2024-12-23 01:36:20|2225.41|2213.91|2226.25|2214.75|2226.6|2215.1|2225.26|2213.76|38
1734917790000|2024-12-23 01:36:30|2226|2214.5|2226.16|2214.66|2226.65|2215.15|2224.02|2212.52|35
1734917800000|2024-12-23 01:36:40|2226|2214.5|2229.4|2217.9|2229.4|2217.9|2225.25|2213.75|36
1734917810000|2024-12-23 01:36:50|2229.26|2217.76|2232.05|2220.55|2232.05|2220.55|2229.09|2217.59|35
1734917820000|2024-12-23 01:37:00|2232.12|2220.62|2233.75|2222.25|2234.25|2222.75|2232.05|2220.55|34
1734917830000|2024-12-23 01:37:10|2234.14|2222.64|2235.1|2223.6|2235.35|2223.85|2234.05|2222.55|35
1734917840000|2024-12-23 01:37:20|2235.15|2223.65|2234.4|2222.9|2237.39|2225.89|2234.4|2222.9|38
1734917850000|2024-12-23 01:37:30|2233.58|2222.08|2232.75|2221.25|2234|2222.5|2231.28|2219.78|35
1734917860000|2024-12-23 01:37:40|2232.8|2221.3|2227.71|2216.21|2232.8|2221.3|2227.7|2216.2|39
1734917870000|2024-12-23 01:37:50|2227.52|2216.02|2228|2216.5|2228.95|2217.45|2226.3|2214.8|33
1734917880000|2024-12-23 01:38:00|2227.9|2216.4|2226.25|2214.75|2227.9|2216.4|2225.25|2213.75|15
1734917890000|2024-12-23 01:38:10|2226.75|2215.25|2225.55|2214.05|2227|2215.5|2225.4|2213.9|21
1734917900000|2024-12-23 01:38:20|2225.75|2214.25|2228.3|2216.8|2228.65|2217.15|2225.75|2214.25|36
1734917910000|2024-12-23 01:38:30|2228.31|2216.81|2229.85|2218.35|2229.85|2218.35|2224.9|2213.4|36
1734917920000|2024-12-23 01:38:40|2230.25|2218.75|2231.33|2219.83|2231.88|2220.38|2228.8|2217.3|35
1734917930000|2024-12-23 01:38:50|2231.42|2219.92|2233.64|2222.14|2233.82|2222.32|2230.7|2219.2|29
1734917940000|2024-12-23 01:39:00|2233.17|2221.67|2229.75|2218.25|2233.17|2221.67|2229.65|2218.15|37
1734917950000|2024-12-23 01:39:10|2230.04|2218.54|2229.05|2217.55|2230.04|2218.54|2227.65|2216.15|34
1734917960000|2024-12-23 01:39:20|2229.4|2217.9|2231.24|2219.74|2232.6|2221.1|2229.4|2217.9|36
1734917970000|2024-12-23 01:39:30|2231.25|2219.75|2234.03|2222.53|2234.1|2222.6|2231.22|2219.72|34
1734917980000|2024-12-23 01:39:40|2234|2222.5|2236.51|2225.01|2236.66|2225.16|2233.9|2222.4|28
1734917990000|2024-12-23 01:39:50|2236.53|2225.03|2237.6|2226.1|2237.8|2226.3|2236.2|2224.7|34
1734918000000|2024-12-23 01:40:00|2237.65|2226.15|2239.71|2228.21|2239.73|2228.23|2237.65|2226.15|39
1734918010000|2024-12-23 01:40:10|2239.5|2228|2238.85|2227.35|2239.57|2228.07|2238.17|2226.67|33
1734918020000|2024-12-23 01:40:20|2238.9|2227.4|2239.96|2228.46|2239.96|2228.46|2237|2225.5|38
1734918030000|2024-12-23 01:40:30|2239.84|2228.34|2238.75|2227.25|2240.83|2229.33|2238.75|2227.25|38
1734918040000|2024-12-23 01:40:40|2238.8|2227.3|2237.8|2226.3|2239.25|2227.75|2236.73|2225.23|39
1734918050000|2024-12-23 01:40:50|2237.75|2226.25|2239.85|2228.35|2240|2228.5|2235.69|2224.19|38
1734918060000|2024-12-23 01:41:00|2239.9|2228.4|2239.65|2228.15|2240.27|2228.77|2238.14|2226.64|32
1734918070000|2024-12-23 01:41:10|2239.75|2228.25|2238.7|2227.2|2240.14|2228.64|2238.7|2227.2|25
1734918080000|2024-12-23 01:41:20|2238.45|2226.95|2235|2223.5|2238.45|2226.95|2234.99|2223.49|29
1734918090000|2024-12-23 01:41:30|2234.95|2223.45|2232.65|2221.15|2235.2|2223.7|2231.73|2220.23|39
1734918100000|2024-12-23 01:41:40|2232.8|2221.3|2232.55|2221.05|2234.35|2222.85|2232.29|2220.79|38
1734918110000|2024-12-23 01:41:50|2232.95|2221.45|2232.75|2221.25|2233.88|2222.38|2232.15|2220.65|39
1734918120000|2024-12-23 01:42:00|2232.9|2221.4|2228.6|2217.1|2232.92|2221.42|2228.45|2216.95|39
1734918130000|2024-12-23 01:42:10|2228.25|2216.75|2228.7|2217.2|2228.81|2217.31|2227.35|2215.85|36
1734918140000|2024-12-23 01:42:20|2228.1|2216.6|2228.95|2217.45|2229.45|2217.95|2227.25|2215.75|31
1734918150000|2024-12-23 01:42:30|2228.39|2216.89|2229.19|2217.69|2229.3|2217.8|2228.39|2216.89|36
1734918160000|2024-12-23 01:42:40|2229.25|2217.75|2228.1|2216.6|2230.1|2218.6|2228.1|2216.6|32
1734918170000|2024-12-23 01:42:50|2228.15|2216.65|2229.25|2217.75|2229.4|2217.9|2228.15|2216.65|37
1734918180000|2024-12-23 01:43:00|2229.52|2218.02|2228.13|2216.63|2229.6|2218.1|2226.35|2214.85|39
1734918190000|2024-12-23 01:43:10|2227.88|2216.38|2225.1|2213.6|2227.95|2216.45|2224.93|2213.43|34
1734918200000|2024-12-23 01:43:20|2225.15|2213.65|2223.8|2212.3|2225.85|2214.35|2223.38|2211.88|39
1734918210000|2024-12-23 01:43:30|2223.88|2212.38|2222.37|2210.87|2225.44|2213.94|2222.22|2210.72|35
1734918220000|2024-12-23 01:43:40|2222.26|2210.76|2218.4|2206.9|2222.39|2210.89|2218.37|2206.87|38
1734918230000|2024-12-23 01:43:50|2218.35|2206.85|2219.81|2208.31|2220.49|2208.99|2218.32|2206.82|35
1734918240000|2024-12-23 01:44:00|2219.5|2208|2218.75|2207.25|2220.4|2208.9|2218.25|2206.75|40
1734918250000|2024-12-23 01:44:10|2218.9|2207.4|2219.7|2208.2|2221|2209.5|2218.68|2207.18|39
1734918260000|2024-12-23 01:44:20|2219.9|2208.4|2220.9|2209.4|2221.2|2209.7|2219.63|2208.13|35
1734918270000|2024-12-23 01:44:30|2221|2209.5|2219.15|2207.65|2221.05|2209.55|2219.05|2207.55|22
1734918280000|2024-12-23 01:44:40|2219.25|2207.75|2221.3|2209.8|2221.3|2209.8|2219.18|2207.68|19
1734918290000|2024-12-23 01:44:50|2221.6|2210.1|2221.07|2209.57|2222.2|2210.7|2221.07|2209.57|36
1734918300000|2024-12-23 01:45:00|2221.12|2209.62|2223.51|2212.01|2223.85|2212.35|2218.68|2207.18|39
1734918310000|2024-12-23 01:45:10|2222.69|2211.19|2225.05|2213.55|2225.3|2213.8|2222.36|2210.86|34
1734918320000|2024-12-23 01:45:20|2225.14|2213.64|2221.95|2210.45|2225.14|2213.64|2221.8|2210.3|35
1734918330000|2024-12-23 01:45:30|2222.3|2210.8|2223.94|2212.44|2223.94|2212.44|2222.04|2210.54|38
1734918340000|2024-12-23 01:45:40|2223.85|2212.35|2226.9|2215.4|2226.9|2215.4|2222.32|2210.82|37
1734918350000|2024-12-23 01:45:50|2226.75|2215.25|2225.11|2213.61|2226.75|2215.25|2224.75|2213.25|33
1734918360000|2024-12-23 01:46:00|2225.12|2213.62|2222.14|2210.64|2225.13|2213.63|2221.85|2210.35|31
1734918370000|2024-12-23 01:46:10|2222.11|2210.61|2226.13|2214.63|2227.2|2215.7|2222.11|2210.61|36
1734918380000|2024-12-23 01:46:20|2226.2|2214.7|2221.4|2209.9|2226.29|2214.79|2221.21|2209.71|33
1734918390000|2024-12-23 01:46:30|2221.6|2210.1|2219.13|2207.63|2221.6|2210.1|2217.88|2206.38|36
1734918400000|2024-12-23 01:46:40|2219.1|2207.6|2221.2|2209.7|2221.9|2210.4|2217.35|2205.85|39
1734918410000|2024-12-23 01:46:50|2221.15|2209.65|2221.45|2209.95|2222.83|2211.33|2221|2209.5|31
1734918420000|2024-12-23 01:47:00|2221.36|2209.86|2220.78|2209.28|2222.25|2210.75|2220.78|2209.28|34
1734918430000|2024-12-23 01:47:10|2220.3|2208.8|2221.89|2210.39|2222.28|2210.78|2220.3|2208.8|37
1734918440000|2024-12-23 01:47:20|2221.91|2210.41|2225.41|2213.91|2226.12|2214.62|2221.91|2210.41|38
1734918450000|2024-12-23 01:47:30|2225.49|2213.99|2225.37|2213.87|2225.6|2214.1|2222.65|2211.15|32
1734918460000|2024-12-23 01:47:40|2225.35|2213.85|2228.25|2216.75|2228.25|2216.75|2224.43|2212.93|21
1734918470000|2024-12-23 01:47:50|2229|2217.5|2226.75|2215.25|2229|2217.5|2226.23|2214.73|26
1734918480000|2024-12-23 01:48:00|2226.7|2215.2|2223.2|2211.7|2226.85|2215.35|2223.2|2211.7|35
1734918490000|2024-12-23 01:48:10|2223.1|2211.6|2227.08|2215.58|2227.08|2215.58|2222.9|2211.4|36
1734918500000|2024-12-23 01:48:20|2226.95|2215.45|2222.28|2210.78|2226.96|2215.46|2222.27|2210.77|36
1734918510000|2024-12-23 01:48:30|2221.96|2210.46|2223.65|2212.15|2223.96|2212.46|2221.75|2210.25|38
1734918520000|2024-12-23 01:48:40|2223.76|2212.26|2224.65|2213.15|2224.74|2213.24|2223.15|2211.65|34
1734918530000|2024-12-23 01:48:50|2224.6|2213.1|2221.39|2209.89|2224.79|2213.29|2220.6|2209.1|35
1734918540000|2024-12-23 01:49:00|2220.76|2209.26|2218.02|2206.52|2221.21|2209.71|2217.7|2206.2|34
1734918550000|2024-12-23 01:49:10|2218|2206.5|2218|2206.5|2218.39|2206.89|2216.75|2205.25|35
1734918560000|2024-12-23 01:49:20|2218.12|2206.62|2215.29|2203.79|2218.12|2206.62|2215.29|2203.79|31
1734918570000|2024-12-23 01:49:30|2215.25|2203.75|2216|2204.5|2216.73|2205.23|2215.25|2203.75|39
1734918580000|2024-12-23 01:49:40|2215.9|2204.4|2215.67|2204.17|2216.03|2204.53|2214.32|2202.82|39
1734918590000|2024-12-23 01:49:50|2215.7|2204.2|2215.68|2204.18|2216.28|2204.78|2215.27|2203.77|37
1734918600000|2024-12-23 01:50:00|2215.65|2204.15|2214.92|2203.42|2216.2|2204.7|2214.5|2203|36
1734918610000|2024-12-23 01:50:10|2214.94|2203.44|2211.09|2199.59|2215.16|2203.66|2211.09|2199.59|33
1734918620000|2024-12-23 01:50:20|2211.25|2199.75|2210.2|2198.7|2211.33|2199.83|2210.05|2198.55|37
1734918630000|2024-12-23 01:50:30|2210.45|2198.95|2213.95|2202.45|2213.95|2202.45|2210.45|2198.95|34
1734918640000|2024-12-23 01:50:40|2214.05|2202.55|2218.36|2206.86|2218.36|2206.86|2213.7|2202.2|36
1734918650000|2024-12-23 01:50:50|2218.7|2207.2|2219.95|2208.45|2221.55|2210.05|2218.7|2207.2|36
1734918660000|2024-12-23 01:51:00|2220|2208.5|2223.95|2212.45|2223.95|2212.45|2219.65|2208.15|25
1734918670000|2024-12-23 01:51:10|2223.4|2211.9|2223.18|2211.68|2224.09|2212.59|2222.75|2211.25|22
1734918680000|2024-12-23 01:51:20|2223.25|2211.75|2221.07|2209.57|2223.25|2211.75|2220.7|2209.2|33
1734918690000|2024-12-23 01:51:30|2220.65|2209.15|2220.07|2208.57|2220.65|2209.15|2219.1|2207.6|36
1734918700000|2024-12-23 01:51:40|2219.99|2208.49|2218.9|2207.4|2220.04|2208.54|2218.05|2206.55|31
1734918710000|2024-12-23 01:51:50|2219.1|2207.6|2218.23|2206.73|2219.2|2207.7|2218.13|2206.63|32
1734918720000|2024-12-23 01:52:00|2218.24|2206.74|2216.8|2205.3|2219.04|2207.54|2216.13|2204.63|39
1734918730000|2024-12-23 01:52:10|2216.9|2205.4|2217.23|2205.73|2217.65|2206.15|2216.32|2204.82|36
1734918740000|2024-12-23 01:52:20|2216.79|2205.29|2219.2|2207.7|2219.2|2207.7|2214.87|2203.37|39
1734918750000|2024-12-23 01:52:30|2219.05|2207.55|2217.28|2205.78|2219.65|2208.15|2217.28|2205.78|35
1734918760000|2024-12-23 01:52:40|2217.33|2205.83|2217.44|2205.94|2217.45|2205.95|2216.15|2204.65|27
1734918770000|2024-12-23 01:52:50|2217.65|2206.15|2218.2|2206.7|2218.25|2206.75|2216.78|2205.28|29
1734918780000|2024-12-23 01:53:00|2218.15|2206.65|2220.3|2208.8|2221.35|2209.85|2218.05|2206.55|36
1734918790000|2024-12-23 01:53:10|2220.15|2208.65|2220.6|2209.1|2220.6|2209.1|2218.3|2206.8|35
1734918800000|2024-12-23 01:53:20|2220.65|2209.15|2219.4|2207.9|2220.65|2209.15|2218.5|2207|32
1734918810000|2024-12-23 01:53:30|2219.43|2207.93|2219.2|2207.7|2220.55|2209.05|2218.5|2207|39
1734918820000|2024-12-23 01:53:40|2219.22|2207.72|2218.25|2206.75|2220.2|2208.7|2218.25|2206.75|33
1734918830000|2024-12-23 01:53:50|2217.97|2206.47|2216.1|2204.6|2218.8|2207.3|2216.1|2204.6|34
1734918840000|2024-12-23 01:54:00|2216.15|2204.65|2216.15|2204.65|2216.45|2204.95|2214.95|2203.45|34
1734918850000|2024-12-23 01:54:10|2216.25|2204.75|2216.25|2204.75|2216.75|2205.25|2216|2204.5|9
1734918860000|2024-12-23 01:54:20|2215.95|2204.45|2214.1|2202.6|2215.95|2204.45|2212.42|2200.92|25
1734918870000|2024-12-23 01:54:30|2214.2|2202.7|2214.8|2203.3|2216.1|2204.6|2214.02|2202.52|34
1734918880000|2024-12-23 01:54:40|2214.85|2203.35|2215.85|2204.35|2216.4|2204.9|2214.32|2202.82|36
1734918890000|2024-12-23 01:54:50|2215.8|2204.3|2217.35|2205.85|2218.45|2206.95|2215.46|2203.96|36
1734918900000|2024-12-23 01:55:00|2217.45|2205.95|2215.07|2203.57|2218.14|2206.64|2215.07|2203.57|36
1734918910000|2024-12-23 01:55:10|2215|2203.5|2213.39|2201.89|2215.07|2203.57|2212.23|2200.73|34
1734918920000|2024-12-23 01:55:20|2213.38|2201.88|2214.7|2203.2|2215.17|2203.67|2213.3|2201.8|34
1734918930000|2024-12-23 01:55:30|2214.25|2202.75|2214.12|2202.62|2214.7|2203.2|2213.7|2202.2|31
1734918940000|2024-12-23 01:55:40|2214.23|2202.73|2216.7|2205.2|2216.7|2205.2|2214.23|2202.73|35
1734918950000|2024-12-23 01:55:50|2216.35|2204.85|2216.15|2204.65|2216.54|2205.04|2215.1|2203.6|37
1734918960000|2024-12-23 01:56:00|2216.25|2204.75|2215.55|2204.05|2216.7|2205.2|2214.25|2202.75|36
1734918970000|2024-12-23 01:56:10|2215.48|2203.98|2214.52|2203.02|2216.28|2204.78|2214.52|2203.02|38
1734918980000|2024-12-23 01:56:20|2214.62|2203.12|2217.25|2205.75|2217.55|2206.05|2214.52|2203.02|35
1734918990000|2024-12-23 01:56:30|2217.1|2205.6|2217.18|2205.68|2218.55|2207.05|2217.05|2205.55|33
1734919000000|2024-12-23 01:56:40|2217.2|2205.7|2215.56|2204.06|2217.65|2206.15|2215.23|2203.73|35
1734919010000|2024-12-23 01:56:50|2215.51|2204.01|2214.43|2202.93|2215.73|2204.23|2214.3|2202.8|32
1734919020000|2024-12-23 01:57:00|2214.75|2203.25|2213.17|2201.67|2214.75|2203.25|2212.65|2201.15|31
1734919030000|2024-12-23 01:57:10|2212.55|2201.05|2209.25|2197.75|2212.7|2201.2|2209.1|2197.6|38
1734919040000|2024-12-23 01:57:20|2209.15|2197.65|2209.15|2197.65|2209.2|2197.7|2208.3|2196.8|24
1734919050000|2024-12-23 01:57:30|2209.1|2197.6|2207.69|2196.19|2209.1|2197.6|2207.69|2196.19|15
1734919060000|2024-12-23 01:57:40|2207.19|2195.69|2207.13|2195.63|2207.9|2196.4|2206.85|2195.35|36
1734919070000|2024-12-23 01:57:50|2207.1|2195.6|2205.6|2194.1|2207.25|2195.75|2205.6|2194.1|26
1734919080000|2024-12-23 01:58:00|2205.69|2194.19|2203.7|2192.2|2206.25|2194.75|2203.7|2192.2|36
1734919090000|2024-12-23 01:58:10|2203.9|2192.4|2204.65|2193.15|2205.22|2193.72|2203.7|2192.2|34
1734919100000|2024-12-23 01:58:20|2204.55|2193.05|2203.9|2192.4|2205.25|2193.75|2203.75|2192.25|36
1734919110000|2024-12-23 01:58:30|2203.95|2192.45|2203.95|2192.45|2204.2|2192.7|2203.19|2191.69|29
1734919120000|2024-12-23 01:58:40|2204|2192.5|2201.15|2189.65|2204.15|2192.65|2201.1|2189.6|35
1734919130000|2024-12-23 01:58:50|2201.64|2190.14|2201.25|2189.75|2201.9|2190.4|2200.65|2189.15|26
1734919140000|2024-12-23 01:59:00|2201.3|2189.8|2197.82|2186.32|2201.33|2189.83|2197.7|2186.2|34
1734919150000|2024-12-23 01:59:10|2197.86|2186.36|2201.25|2189.75|2201.8|2190.3|2197.86|2186.36|40
1734919160000|2024-12-23 01:59:20|2201.23|2189.73|2202.11|2190.61|2202.25|2190.75|2200.75|2189.25|38
1734919170000|2024-12-23 01:59:30|2202.13|2190.63|2203.37|2191.87|2203.55|2192.05|2201.2|2189.7|34
1734919180000|2024-12-23 01:59:40|2203.25|2191.75|2202.28|2190.78|2203.35|2191.85|2202.15|2190.65|30
1734919190000|2024-12-23 01:59:50|2202.33|2190.83|2203|2191.5|2203.18|2191.68|2202.15|2190.65|33
1734919200000|2024-12-23 02:00:00|2202.95|2191.45|2206.63|2195.13|2206.92|2195.42|2202.69|2191.19|39
1734919210000|2024-12-23 02:00:10|2205.85|2194.35|2205.3|2193.8|2207.25|2195.75|2204.75|2193.25|35
1734919220000|2024-12-23 02:00:20|2205.37|2193.87|2208.89|2197.39|2209.14|2197.64|2205.37|2193.87|37
1734919230000|2024-12-23 02:00:30|2208.75|2197.25|2210.1|2198.6|2210.4|2198.9|2208.75|2197.25|34
1734919240000|2024-12-23 02:00:40|2209.85|2198.35|2204.25|2192.75|2209.85|2198.35|2204.25|2192.75|30
1734919250000|2024-12-23 02:00:50|2204.1|2192.6|2204.3|2192.8|2205.41|2193.91|2203.8|2192.3|22
1734919260000|2024-12-23 02:01:00|2204.33|2192.83|2204.43|2192.93|2205.2|2193.7|2203.05|2191.55|34
1734919270000|2024-12-23 02:01:10|2204.52|2193.02|2206.15|2194.65|2206.35|2194.85|2204.35|2192.85|36
1734919280000|2024-12-23 02:01:20|2206.25|2194.75|2205.65|2194.15|2209|2197.5|2205.65|2194.15|36
1734919290000|2024-12-23 02:01:30|2205.15|2193.65|2206.84|2195.34|2208.8|2197.3|2205.05|2193.55|39
1734919300000|2024-12-23 02:01:40|2206.8|2195.3|2208.34|2196.84|2208.5|2197|2206.8|2195.3|38
1734919310000|2024-12-23 02:01:50|2208.32|2196.82|2210.45|2198.95|2211.23|2199.73|2208.32|2196.82|39
1734919320000|2024-12-23 02:02:00|2210.35|2198.85|2215.2|2203.7|2215.2|2203.7|2210.03|2198.53|36
1734919330000|2024-12-23 02:02:10|2215.15|2203.65|2215.2|2203.7|2216.27|2204.77|2214.29|2202.79|33
1734919340000|2024-12-23 02:02:20|2215.08|2203.58|2211.4|2199.9|2216.97|2205.47|2211.4|2199.9|39
1734919350000|2024-12-23 02:02:30|2211.5|2200|2211.29|2199.79|2213.5|2202|2211.19|2199.69|38
1734919360000|2024-12-23 02:02:40|2211.34|2199.84|2208.85|2197.35|2211.97|2200.47|2207.8|2196.3|38
1734919370000|2024-12-23 02:02:50|2208.95|2197.45|2208.9|2197.4|2209.65|2198.15|2208.55|2197.05|36
1734919380000|2024-12-23 02:03:00|2208.95|2197.45|2210.17|2198.67|2211.1|2199.6|2208.26|2196.76|38
1734919390000|2024-12-23 02:03:10|2210.11|2198.61|2208.56|2197.06|2210.45|2198.95|2208.36|2196.86|37
1734919400000|2024-12-23 02:03:20|2208.5|2197|2210.09|2198.59|2210.65|2199.15|2207.45|2195.95|38
1734919410000|2024-12-23 02:03:30|2209.93|2198.43|2209.83|2198.33|2211.4|2199.9|2209.83|2198.33|38
1734919420000|2024-12-23 02:03:40|2209.65|2198.15|2210.1|2198.6|2210.85|2199.35|2208.33|2196.83|38
1734919430000|2024-12-23 02:03:50|2210.15|2198.65|2211.25|2199.75|2211.25|2199.75|2209.69|2198.19|14
1734919440000|2024-12-23 02:04:00|2211.05|2199.55|2211.85|2200.35|2212.2|2200.7|2210.25|2198.75|27
1734919450000|2024-12-23 02:04:10|2211.81|2200.31|2214.15|2202.65|2214.2|2202.7|2211.76|2200.26|34
1734919460000|2024-12-23 02:04:20|2214.1|2202.6|2214.33|2202.83|2215.9|2204.4|2214.1|2202.6|32
1734919470000|2024-12-23 02:04:30|2214.69|2203.19|2215.1|2203.6|2215.45|2203.95|2214.62|2203.12|36
1734919480000|2024-12-23 02:04:40|2215.07|2203.57|2213.15|2201.65|2215.07|2203.57|2211.65|2200.15|39
1734919490000|2024-12-23 02:04:50|2213.1|2201.6|2210.94|2199.44|2213.15|2201.65|2210.79|2199.29|35
1734919500000|2024-12-23 02:05:00|2210.9|2199.4|2207.23|2195.73|2211.14|2199.64|2207.11|2195.61|37
1734919510000|2024-12-23 02:05:10|2207.1|2195.6|2206.19|2194.69|2207.1|2195.6|2204.6|2193.1|37
1734919520000|2024-12-23 02:05:20|2206.16|2194.66|2205.49|2193.99|2207.5|2196|2205.29|2193.79|37
1734919530000|2024-12-23 02:05:30|2205.65|2194.15|2202.79|2191.29|2205.65|2194.15|2202.18|2190.68|39
1734919540000|2024-12-23 02:05:40|2202.64|2191.14|2202.75|2191.25|2202.99|2191.49|2201.9|2190.4|36
1734919550000|2024-12-23 02:05:50|2202.8|2191.3|2207.25|2195.75|2207.25|2195.75|2202.8|2191.3|33
1734919560000|2024-12-23 02:06:00|2207.3|2195.8|2205.25|2193.75|2208.23|2196.73|2205.2|2193.7|37
1734919570000|2024-12-23 02:06:10|2205.65|2194.15|2204.23|2192.73|2206.27|2194.77|2204.15|2192.65|39
1734919580000|2024-12-23 02:06:20|2204.15|2192.65|2205.28|2193.78|2205.28|2193.78|2202.92|2191.42|36
1734919590000|2024-12-23 02:06:30|2205.25|2193.75|2203|2191.5|2205.25|2193.75|2203|2191.5|36
1734919600000|2024-12-23 02:06:40|2202.85|2191.35|2198.08|2186.58|2202.85|2191.35|2198.08|2186.58|37
1734919610000|2024-12-23 02:06:50|2198.2|2186.7|2196.25|2184.75|2198.34|2186.84|2195.85|2184.35|37
1734919620000|2024-12-23 02:07:00|2196.33|2184.83|2195.1|2183.6|2197.05|2185.55|2194.25|2182.75|35
1734919630000|2024-12-23 02:07:10|2195.25|2183.75|2195.25|2183.75|2196.05|2184.55|2194.8|2183.3|26
1734919640000|2024-12-23 02:07:20|2195.95|2184.45|2198.12|2186.62|2198.75|2187.25|2195.95|2184.45|25
1734919650000|2024-12-23 02:07:30|2198.05|2186.55|2198.2|2186.7|2198.7|2187.2|2196.45|2184.95|34
1734919660000|2024-12-23 02:07:40|2198.11|2186.61|2197.12|2185.62|2198.65|2187.15|2196.75|2185.25|34
1734919670000|2024-12-23 02:07:50|2197.14|2185.64|2194.03|2182.53|2197.35|2185.85|2194.03|2182.53|35
1734919680000|2024-12-23 02:08:00|2193.97|2182.47|2194.2|2182.7|2194.23|2182.73|2192.2|2180.7|33
1734919690000|2024-12-23 02:08:10|2194.23|2182.73|2191.3|2179.8|2194.23|2182.73|2191.26|2179.76|38
1734919700000|2024-12-23 02:08:20|2191.32|2179.82|2192.23|2180.73|2192.4|2180.9|2191.2|2179.7|36
1734919710000|2024-12-23 02:08:30|2192.25|2180.75|2191.65|2180.15|2192.45|2180.95|2190.95|2179.45|35
1734919720000|2024-12-23 02:08:40|2191.75|2180.25|2191.2|2179.7|2191.95|2180.45|2189.6|2178.1|34
1734919730000|2024-12-23 02:08:50|2191.1|2179.6|2194.24|2182.74|2194.3|2182.8|2190.85|2179.35|38
1734919740000|2024-12-23 02:09:00|2194.5|2183|2199.09|2187.59|2200|2188.5|2194.5|2183|39
1734919750000|2024-12-23 02:09:10|2199.06|2187.56|2198.25|2186.75|2199.06|2187.56|2197.3|2185.8|37
1734919760000|2024-12-23 02:09:20|2198.4|2186.9|2201.9|2190.4|2202.35|2190.85|2198.35|2186.85|39
1734919770000|2024-12-23 02:09:30|2201.75|2190.25|2197.6|2186.1|2201.88|2190.38|2197.6|2186.1|37
1734919780000|2024-12-23 02:09:40|2197.19|2185.69|2197.59|2186.09|2198.25|2186.75|2196.9|2185.4|37
1734919790000|2024-12-23 02:09:50|2197.62|2186.12|2193.9|2182.4|2197.62|2186.12|2193.9|2182.4|31
1734919800000|2024-12-23 02:10:00|2193.85|2182.35|2193.35|2181.85|2194.14|2182.64|2192.7|2181.2|36
1734919810000|2024-12-23 02:10:10|2193.45|2181.95|2192.34|2180.84|2193.5|2182|2191.9|2180.4|36
1734919820000|2024-12-23 02:10:20|2192.36|2180.86|2191.45|2179.95|2193.3|2181.8|2191.45|2179.95|27
1734919830000|2024-12-23 02:10:30|2191|2179.5|2188.3|2176.8|2191|2179.5|2188.3|2176.8|23
1734919840000|2024-12-23 02:10:40|2188.35|2176.85|2187.15|2175.65|2188.35|2176.85|2186.8|2175.3|27
1734919850000|2024-12-23 02:10:50|2187.2|2175.7|2185.85|2174.35|2187.2|2175.7|2185|2173.5|28
1734919860000|2024-12-23 02:11:00|2185.59|2174.09|2183.07|2171.57|2185.6|2174.1|2183.04|2171.54|37
1734919870000|2024-12-23 02:11:10|2183.12|2171.62|2180.19|2168.69|2183.12|2171.62|2179.69|2168.19|33
1734919880000|2024-12-23 02:11:20|2180.03|2168.53|2181.1|2169.6|2182.2|2170.7|2180.03|2168.53|38
1734919890000|2024-12-23 02:11:30|2180.88|2169.38|2180.05|2168.55|2181.28|2169.78|2179.65|2168.15|35
1734919900000|2024-12-23 02:11:40|2180.11|2168.61|2180.25|2168.75|2181.1|2169.6|2179.8|2168.3|35
1734919910000|2024-12-23 02:11:50|2180.26|2168.76|2179.2|2167.7|2180.26|2168.76|2178.37|2166.87|35
1734919920000|2024-12-23 02:12:00|2179.15|2167.65|2178.23|2166.73|2179.95|2168.45|2178|2166.5|36
1734919930000|2024-12-23 02:12:10|2178.2|2166.7|2181.25|2169.75|2182.05|2170.55|2178.05|2166.55|35
1734919940000|2024-12-23 02:12:20|2181.1|2169.6|2180.13|2168.63|2181.83|2170.33|2179.95|2168.45|36
1734919950000|2024-12-23 02:12:30|2180.09|2168.59|2179.2|2167.7|2180.09|2168.59|2178.65|2167.15|21
1734919960000|2024-12-23 02:12:40|2179.16|2167.66|2179.2|2167.7|2180.2|2168.7|2179.07|2167.57|33
1734919970000|2024-12-23 02:12:50|2179.21|2167.71|2180.7|2169.2|2181.01|2169.51|2179.21|2167.71|26
1734919980000|2024-12-23 02:13:00|2180.64|2169.14|2178.08|2166.58|2180.64|2169.14|2177.85|2166.35|33
1734919990000|2024-12-23 02:13:10|2178.05|2166.55|2180.04|2168.54|2180.18|2168.68|2178|2166.5|30
1734920000000|2024-12-23 02:13:20|2180.07|2168.57|2182.83|2171.33|2183.98|2172.48|2179.8|2168.3|36
1734920010000|2024-12-23 02:13:30|2182.96|2171.46|2185.18|2173.68|2185.97|2174.47|2182.85|2171.35|36
1734920020000|2024-12-23 02:13:40|2185|2173.5|2184.55|2173.05|2185|2173.5|2183.35|2171.85|20
1734920030000|2024-12-23 02:13:50|2184.1|2172.6|2185.84|2174.34|2186.25|2174.75|2183.6|2172.1|22
1734920040000|2024-12-23 02:14:00|2185.9|2174.4|2187.2|2175.7|2188.05|2176.55|2184.6|2173.1|34
1734920050000|2024-12-23 02:14:10|2186.85|2175.35|2185.88|2174.38|2187.16|2175.66|2185.05|2173.55|31
1734920060000|2024-12-23 02:14:20|2185.75|2174.25|2183.06|2171.56|2185.75|2174.25|2182.8|2171.3|31
1734920070000|2024-12-23 02:14:30|2183.03|2171.53|2186.25|2174.75|2186.25|2174.75|2182.7|2171.2|31
1734920080000|2024-12-23 02:14:40|2186.75|2175.25|2185.84|2174.34|2187.95|2176.45|2185.25|2173.75|34
1734920090000|2024-12-23 02:14:50|2186|2174.5|2185.93|2174.43|2186.08|2174.58|2184.85|2173.35|26
1734920100000|2024-12-23 02:15:00|2186.1|2174.6|2185.71|2174.21|2187|2175.5|2184.1|2172.6|35
1734920110000|2024-12-23 02:15:10|2184.71|2173.21|2178.25|2166.75|2184.93|2173.43|2178.25|2166.75|28
1734920120000|2024-12-23 02:15:20|2178.95|2167.45|2182.15|2170.65|2185.05|2173.55|2178.95|2167.45|36
1734920130000|2024-12-23 02:15:30|2182.08|2170.58|2181.27|2169.77|2182.15|2170.65|2181.05|2169.55|30
1734920140000|2024-12-23 02:15:40|2181.4|2169.9|2181.04|2169.54|2182.07|2170.57|2180.2|2168.7|26
1734920150000|2024-12-23 02:15:50|2181.1|2169.6|2180.54|2169.04|2182.19|2170.69|2180.54|2169.04|24
1734920160000|2024-12-23 02:16:00|2180.25|2168.75|2181.09|2169.59|2181.19|2169.69|2178.85|2167.35|33
1734920170000|2024-12-23 02:16:10|2181.04|2169.54|2178.18|2166.68|2181.14|2169.64|2178.15|2166.65|33
1734920180000|2024-12-23 02:16:20|2178.16|2166.66|2176.35|2164.85|2178.23|2166.73|2176.35|2164.85|35
1734920190000|2024-12-23 02:16:30|2176.85|2165.35|2174.95|2163.45|2176.85|2165.35|2174.2|2162.7|40
1734920200000|2024-12-23 02:16:40|2174.91|2163.41|2179.23|2167.73|2179.23|2167.73|2174.91|2163.41|34
1734920210000|2024-12-23 02:16:50|2178.75|2167.25|2177.25|2165.75|2179.19|2167.69|2177.25|2165.75|33
1734920220000|2024-12-23 02:17:00|2177|2165.5|2177.8|2166.3|2178|2166.5|2175.25|2163.75|17
1734920230000|2024-12-23 02:17:10|2177.7|2166.2|2179.09|2167.59|2179.9|2168.4|2177.6|2166.1|33
1734920240000|2024-12-23 02:17:20|2179.18|2167.68|2179.1|2167.6|2181.15|2169.65|2178.7|2167.2|36
1734920250000|2024-12-23 02:17:30|2179.09|2167.59|2174.09|2162.59|2179.15|2167.65|2173.57|2162.07|31
1734920260000|2024-12-23 02:17:40|2173.9|2162.4|2177.25|2165.75|2177.25|2165.75|2173.7|2162.2|34
1734920270000|2024-12-23 02:17:50|2177.23|2165.73|2177.25|2165.75|2178.15|2166.65|2176.58|2165.08|36
1734920280000|2024-12-23 02:18:00|2176.85|2165.35|2177.04|2165.54|2177.19|2165.69|2176.1|2164.6|36
1734920290000|2024-12-23 02:18:10|2177.06|2165.56|2179.22|2167.72|2179.23|2167.73|2176.75|2165.25|32
1734920300000|2024-12-23 02:18:20|2179.17|2167.67|2181.11|2169.61|2181.9|2170.4|2178.7|2167.2|34
1734920310000|2024-12-23 02:18:30|2181.15|2169.65|2186.15|2174.65|2186.55|2175.05|2181.11|2169.61|36
1734920320000|2024-12-23 02:18:40|2186.2|2174.7|2184.4|2172.9|2186.3|2174.8|2183.45|2171.95|40
1734920330000|2024-12-23 02:18:50|2184.13|2172.63|2182.16|2170.66|2184.6|2173.1|2181.99|2170.49|37
1734920340000|2024-12-23 02:19:00|2182.14|2170.64|2184.68|2173.18|2184.95|2173.45|2181.99|2170.49|28
1734920350000|2024-12-23 02:19:10|2184.7|2173.2|2187.75|2176.25|2188.25|2176.75|2184.7|2173.2|37
1734920360000|2024-12-23 02:19:20|2187.62|2176.12|2188.22|2176.72|2189.18|2177.68|2186.95|2175.45|29
1734920370000|2024-12-23 02:19:30|2187.9|2176.4|2186.05|2174.55|2188.05|2176.55|2186.05|2174.55|35
1734920380000|2024-12-23 02:19:40|2185.9|2174.4|2185.13|2173.63|2185.97|2174.47|2182.08|2170.58|38
1734920390000|2024-12-23 02:19:50|2184.99|2173.49|2183.96|2172.46|2185.19|2173.69|2183.25|2171.75|31
1734920400000|2024-12-23 02:20:00|2183.56|2172.06|2183.63|2172.13|2185.9|2174.4|2183.05|2171.55|30
1734920410000|2024-12-23 02:20:10|2183.66|2172.16|2185.2|2173.7|2185.5|2174|2183.25|2171.75|23
1734920420000|2024-12-23 02:20:20|2185.45|2173.95|2185.14|2173.64|2186.08|2174.58|2184.4|2172.9|28
1734920430000|2024-12-23 02:20:30|2185.01|2173.51|2188.42|2176.92|2189.15|2177.65|2184.99|2173.49|35
1734920440000|2024-12-23 02:20:40|2188.65|2177.15|2190|2178.5|2190.2|2178.7|2188.4|2176.9|29
1734920450000|2024-12-23 02:20:50|2190.04|2178.54|2190.57|2179.07|2192|2180.5|2189.75|2178.25|36
1734920460000|2024-12-23 02:21:00|2190.55|2179.05|2188.74|2177.24|2190.55|2179.05|2188.58|2177.08|36
1734920470000|2024-12-23 02:21:10|2188.76|2177.26|2186.85|2175.35|2191.05|2179.55|2186.85|2175.35|37
1734920480000|2024-12-23 02:21:20|2186.9|2175.4|2184.14|2172.64|2186.9|2175.4|2183.8|2172.3|39
1734920490000|2024-12-23 02:21:30|2183.8|2172.3|2183.13|2171.63|2185.22|2173.72|2183.13|2171.63|35
1734920500000|2024-12-23 02:21:40|2183.16|2171.66|2184.7|2173.2|2185.2|2173.7|2182.9|2171.4|35
1734920510000|2024-12-23 02:21:50|2184.65|2173.15|2185.95|2174.45|2185.95|2174.45|2184.6|2173.1|34
1734920520000|2024-12-23 02:22:00|2185.97|2174.47|2183.19|2171.69|2186.2|2174.7|2183.08|2171.58|35
1734920530000|2024-12-23 02:22:10|2183.17|2171.67|2184.69|2173.19|2185.1|2173.6|2182.2|2170.7|33
1734920540000|2024-12-23 02:22:20|2185.05|2173.55|2187.28|2175.78|2188.13|2176.63|2185.05|2173.55|35
1734920550000|2024-12-23 02:22:30|2187.12|2175.62|2189.14|2177.64|2190.4|2178.9|2186.48|2174.98|34
1734920560000|2024-12-23 02:22:40|2188.95|2177.45|2186.71|2175.21|2189.16|2177.66|2186.32|2174.82|36
1734920570000|2024-12-23 02:22:50|2186.53|2175.03|2187.03|2175.53|2187.16|2175.66|2185.15|2173.65|35
1734920580000|2024-12-23 02:23:00|2186.96|2175.46|2186|2174.5|2187.15|2175.65|2185.85|2174.35|36
1734920590000|2024-12-23 02:23:10|2186.5|2175|2187.65|2176.15|2188.14|2176.64|2185|2173.5|36
1734920600000|2024-12-23 02:23:20|2187.8|2176.3|2189.15|2177.65|2190.1|2178.6|2187.8|2176.3|35
1734920610000|2024-12-23 02:23:30|2189.25|2177.75|2188.1|2176.6|2189.25|2177.75|2187.25|2175.75|30
1734920620000|2024-12-23 02:23:40|2188|2176.5|2186.48|2174.98|2188.1|2176.6|2186.05|2174.55|30
1734920630000|2024-12-23 02:23:50|2186.59|2175.09|2183.25|2171.75|2186.68|2175.18|2183.25|2171.75|39
1734920640000|2024-12-23 02:24:00|2182.96|2171.46|2180.13|2168.63|2183.06|2171.56|2179.41|2167.91|30
1734920650000|2024-12-23 02:24:10|2179.85|2168.35|2178.91|2167.41|2179.85|2168.35|2177.15|2165.65|37
1734920660000|2024-12-23 02:24:20|2178.41|2166.91|2178.85|2167.35|2179.16|2167.66|2177.09|2165.59|38
1734920670000|2024-12-23 02:24:30|2178.94|2167.44|2178.75|2167.25|2179.1|2167.6|2177.05|2165.55|33
1734920680000|2024-12-23 02:24:40|2179.3|2167.8|2180.03|2168.53|2180.09|2168.59|2178.89|2167.39|34
1734920690000|2024-12-23 02:24:50|2179.89|2168.39|2183.27|2171.77|2183.3|2171.8|2179.89|2168.39|34
1734920700000|2024-12-23 02:25:00|2183.28|2171.78|2180.74|2169.24|2184.01|2172.51|2180.59|2169.09|39
1734920710000|2024-12-23 02:25:10|2180.99|2169.49|2181.05|2169.55|2181.05|2169.55|2179|2167.5|38
1734920720000|2024-12-23 02:25:20|2181.03|2169.53|2182.98|2171.48|2182.98|2171.48|2180.84|2169.34|33
1734920730000|2024-12-23 02:25:30|2183.14|2171.64|2182.98|2171.48|2184.2|2172.7|2182.65|2171.15|32
1734920740000|2024-12-23 02:25:40|2182.19|2170.69|2182.22|2170.72|2183.03|2171.53|2181.33|2169.83|38
1734920750000|2024-12-23 02:25:50|2182.28|2170.78|2179.88|2168.38|2182.28|2170.78|2179.88|2168.38|30
1734920760000|2024-12-23 02:26:00|2179.8|2168.3|2181.65|2170.15|2182.21|2170.71|2179.39|2167.89|37
1734920770000|2024-12-23 02:26:10|2181.8|2170.3|2184.23|2172.73|2184.23|2172.73|2181.51|2170.01|36
1734920780000|2024-12-23 02:26:20|2184.2|2172.7|2182.19|2170.69|2185.13|2173.63|2180.9|2169.4|37
1734920790000|2024-12-23 02:26:30|2182.3|2170.8|2184.95|2173.45|2184.95|2173.45|2181.99|2170.49|33
1734920800000|2024-12-23 02:26:40|2185|2173.5|2184.85|2173.35|2186.05|2174.55|2184.8|2173.3|18
1734920810000|2024-12-23 02:26:50|2185.15|2173.65|2187.21|2175.71|2187.25|2175.75|2184.7|2173.2|28
1734920820000|2024-12-23 02:27:00|2187.2|2175.7|2191.14|2179.64|2191.14|2179.64|2185.95|2174.45|36
1734920830000|2024-12-23 02:27:10|2190.94|2179.44|2188.73|2177.23|2190.94|2179.44|2188.1|2176.6|34
1734920840000|2024-12-23 02:27:20|2189.04|2177.54|2186.04|2174.54|2189.19|2177.69|2185.1|2173.6|37
1734920850000|2024-12-23 02:27:30|2185.99|2174.49|2187.15|2175.65|2188.9|2177.4|2185.85|2174.35|32
1734920860000|2024-12-23 02:27:40|2187.28|2175.78|2187.25|2175.75|2188.2|2176.7|2186.27|2174.77|36
1734920870000|2024-12-23 02:27:50|2187.05|2175.55|2186.99|2175.49|2187.3|2175.8|2186.55|2175.05|33
1734920880000|2024-12-23 02:28:00|2187.04|2175.54|2187.95|2176.45|2189.31|2177.81|2187.04|2175.54|38
1734920890000|2024-12-23 02:28:10|2187.5|2176|2185.89|2174.39|2187.55|2176.05|2185.5|2174|35
1734920900000|2024-12-23 02:28:20|2186.19|2174.69|2186.21|2174.71|2187.3|2175.8|2186|2174.5|29
1734920910000|2024-12-23 02:28:30|2186.34|2174.84|2186.93|2175.43|2187.23|2175.73|2186.34|2174.84|32
1734920920000|2024-12-23 02:28:40|2187.75|2176.25|2188.29|2176.79|2188.45|2176.95|2186.7|2175.2|36
1734920930000|2024-12-23 02:28:50|2188.25|2176.75|2185.21|2173.71|2188.99|2177.49|2185.05|2173.55|35
1734920940000|2024-12-23 02:29:00|2185.27|2173.77|2187.95|2176.45|2187.97|2176.47|2185.04|2173.54|33
1734920950000|2024-12-23 02:29:10|2187.97|2176.47|2188.83|2177.33|2188.83|2177.33|2186.9|2175.4|36
1734920960000|2024-12-23 02:29:20|2189.17|2177.67|2190.18|2178.68|2190.76|2179.26|2189.17|2177.67|30
1734920970000|2024-12-23 02:29:30|2190.21|2178.71|2191.01|2179.51|2192.4|2180.9|2190.16|2178.66|25
1734920980000|2024-12-23 02:29:40|2190.98|2179.48|2191.18|2179.68|2191.45|2179.95|2190.08|2178.58|33
1734920990000|2024-12-23 02:29:50|2191.19|2179.69|2190.6|2179.1|2191.32|2179.82|2190.4|2178.9|31
1734921000000|2024-12-23 02:30:00|2190.7|2179.2|2193.65|2182.15|2193.65|2182.15|2189.85|2178.35|28
1734921010000|2024-12-23 02:30:10|2193.75|2182.25|2199.08|2187.58|2200.45|2188.95|2193.75|2182.25|28
1734921020000|2024-12-23 02:30:20|2198.8|2187.3|2196.21|2184.71|2198.8|2187.3|2195.5|2184|38
1734921030000|2024-12-23 02:30:30|2196.3|2184.8|2194.35|2182.85|2197.1|2185.6|2194.35|2182.85|36
1734921040000|2024-12-23 02:30:40|2194.2|2182.7|2192.15|2180.65|2194.2|2182.7|2189.23|2177.73|37
1734921050000|2024-12-23 02:30:50|2192.23|2180.73|2193.19|2181.69|2193.25|2181.75|2191.8|2180.3|32
1734921060000|2024-12-23 02:31:00|2193.24|2181.74|2198.25|2186.75|2198.55|2187.05|2193.24|2181.74|35
1734921070000|2024-12-23 02:31:10|2198.31|2186.81|2198.23|2186.73|2200.14|2188.64|2198.18|2186.68|37
1734921080000|2024-12-23 02:31:20|2198.04|2186.54|2198.25|2186.75|2199.17|2187.67|2197.35|2185.85|40
1734921090000|2024-12-23 02:31:30|2198.19|2186.69|2199.8|2188.3|2200.25|2188.75|2198.09|2186.59|33
1734921100000|2024-12-23 02:31:40|2199.9|2188.4|2199.28|2187.78|2201.2|2189.7|2199.28|2187.78|33
1734921110000|2024-12-23 02:31:50|2199.3|2187.8|2201.25|2189.75|2201.25|2189.75|2199.1|2187.6|28
1734921120000|2024-12-23 02:32:00|2201.39|2189.89|2205.17|2193.67|2205.17|2193.67|2201.39|2189.89|34
1734921130000|2024-12-23 02:32:10|2205.16|2193.66|2204.15|2192.65|2206.22|2194.72|2204.15|2192.65|32
1734921140000|2024-12-23 02:32:20|2204.28|2192.78|2206.27|2194.77|2207.05|2195.55|2204.28|2192.78|38
1734921150000|2024-12-23 02:32:30|2206.26|2194.76|2205.42|2193.92|2206.33|2194.83|2205.18|2193.68|33
1734921160000|2024-12-23 02:32:40|2205.25|2193.75|2201.34|2189.84|2205.3|2193.8|2201.34|2189.84|28
1734921170000|2024-12-23 02:32:50|2201.6|2190.1|2200.31|2188.81|2202.25|2190.75|2200.31|2188.81|30
1734921180000|2024-12-23 02:33:00|2200.3|2188.8|2199.15|2187.65|2201.05|2189.55|2199.15|2187.65|34
1734921190000|2024-12-23 02:33:10|2199.1|2187.6|2197.35|2185.85|2199.1|2187.6|2197.25|2185.75|18
1734921200000|2024-12-23 02:33:20|2197.3|2185.8|2199.2|2187.7|2199.2|2187.7|2197.25|2185.75|22
1734921210000|2024-12-23 02:33:30|2199.25|2187.75|2196.25|2184.75|2199.25|2187.75|2196.25|2184.75|33
1734921220000|2024-12-23 02:33:40|2196.28|2184.78|2193.65|2182.15|2196.28|2184.78|2193.28|2181.78|30
1734921230000|2024-12-23 02:33:50|2194.1|2182.6|2194.18|2182.68|2194.31|2182.81|2193.3|2181.8|33
1734921240000|2024-12-23 02:34:00|2194.16|2182.66|2192.14|2180.64|2194.2|2182.7|2192.1|2180.6|30
1734921250000|2024-12-23 02:34:10|2191.3|2179.8|2186.85|2175.35|2191.3|2179.8|2186.7|2175.2|38
1734921260000|2024-12-23 02:34:20|2186.55|2175.05|2186.86|2175.36|2187.28|2175.78|2185.6|2174.1|38
1734921270000|2024-12-23 02:34:30|2187.05|2175.55|2188.26|2176.76|2189.14|2177.64|2186.95|2175.45|35
1734921280000|2024-12-23 02:34:40|2188.25|2176.75|2189.11|2177.61|2189.25|2177.75|2188.21|2176.71|32
1734921290000|2024-12-23 02:34:50|2188.8|2177.3|2190.16|2178.66|2190.16|2178.66|2188.04|2176.54|26
1734921300000|2024-12-23 02:35:00|2190.2|2178.7|2194.53|2183.03|2194.7|2183.2|2190.06|2178.56|33
1734921310000|2024-12-23 02:35:10|2194.34|2182.84|2197.19|2185.69|2198.18|2186.68|2194.34|2182.84|39
1734921320000|2024-12-23 02:35:20|2197.2|2185.7|2196.12|2184.62|2198.87|2187.37|2195.92|2184.42|35
1734921330000|2024-12-23 02:35:30|2196.15|2184.65|2195.09|2183.59|2196.34|2184.84|2194.8|2183.3|39
1734921340000|2024-12-23 02:35:40|2194.78|2183.28|2194.05|2182.55|2195.8|2184.3|2193.45|2181.95|38
1734921350000|2024-12-23 02:35:50|2194|2182.5|2195.11|2183.61|2195.11|2183.61|2193.97|2182.47|35
1734921360000|2024-12-23 02:36:00|2195.31|2183.81|2195.09|2183.59|2195.8|2184.3|2193.9|2182.4|32
1734921370000|2024-12-23 02:36:10|2194.36|2182.86|2197.45|2185.95|2197.45|2185.95|2194.35|2182.85|38
1734921380000|2024-12-23 02:36:20|2197.29|2185.79|2199.1|2187.6|2200|2188.5|2197.29|2185.79|29
1734921390000|2024-12-23 02:36:30|2199|2187.5|2196.6|2185.1|2199.1|2187.6|2195.85|2184.35|30
1734921400000|2024-12-23 02:36:40|2197|2185.5|2196.6|2185.1|2197.5|2186|2195.6|2184.1|27
1734921410000|2024-12-23 02:36:50|2196.8|2185.3|2198.12|2186.62|2198.93|2187.43|2196.55|2185.05|35
1734921420000|2024-12-23 02:37:00|2198.16|2186.66|2198.25|2186.75|2198.25|2186.75|2196.28|2184.78|34
1734921430000|2024-12-23 02:37:10|2198.23|2186.73|2200.85|2189.35|2200.9|2189.4|2198|2186.5|29
1734921440000|2024-12-23 02:37:20|2200.56|2189.06|2202|2190.5|2202.8|2191.3|2199.85|2188.35|33
1734921450000|2024-12-23 02:37:30|2202.19|2190.69|2202.34|2190.84|2202.4|2190.9|2201.1|2189.6|34
1734921460000|2024-12-23 02:37:40|2202.65|2191.15|2206.53|2195.03|2207.17|2195.67|2202.65|2191.15|30
1734921470000|2024-12-23 02:37:50|2206.39|2194.89|2202.22|2190.72|2206.39|2194.89|2202.22|2190.72|36
1734921480000|2024-12-23 02:38:00|2201.95|2190.45|2205.91|2194.41|2206.05|2194.55|2201.75|2190.25|34
1734921490000|2024-12-23 02:38:10|2206.19|2194.69|2207.1|2195.6|2207.2|2195.7|2205.85|2194.35|37
1734921500000|2024-12-23 02:38:20|2206.55|2195.05|2204.27|2192.77|2206.55|2195.05|2204.15|2192.65|32
1734921510000|2024-12-23 02:38:30|2204.3|2192.8|2209.19|2197.69|2209.19|2197.69|2204.05|2192.55|38
1734921520000|2024-12-23 02:38:40|2209.14|2197.64|2207.21|2195.71|2210.03|2198.53|2207.2|2195.7|37
1734921530000|2024-12-23 02:38:50|2207.24|2195.74|2208.85|2197.35|2209.25|2197.75|2207.19|2195.69|34
1734921540000|2024-12-23 02:39:00|2209.01|2197.51|2210.17|2198.67|2210.25|2198.75|2207.29|2195.79|35
1734921550000|2024-12-23 02:39:10|2210.24|2198.74|2212.2|2200.7|2212.2|2200.7|2209.54|2198.04|35
1734921560000|2024-12-23 02:39:20|2212.17|2200.67|2215.2|2203.7|2215.2|2203.7|2212.17|2200.67|35
1734921570000|2024-12-23 02:39:30|2215.18|2203.68|2216.75|2205.25|2217.2|2205.7|2214.9|2203.4|31
1734921580000|2024-12-23 02:39:40|2216.65|2205.15|2220.35|2208.85|2220.45|2208.95|2216.65|2205.15|19
1734921590000|2024-12-23 02:39:50|2220.45|2208.95|2221.35|2209.85|2221.35|2209.85|2220.35|2208.85|36
1734921600000|2024-12-23 02:40:00|2221.85|2210.35|2222.11|2210.61|2222.93|2211.43|2221.2|2209.7|33
1734921610000|2024-12-23 02:40:10|2222.25|2210.75|2221.28|2209.78|2222.3|2210.8|2221.28|2209.78|37
1734921620000|2024-12-23 02:40:20|2221.75|2210.25|2219.23|2207.73|2222.22|2210.72|2219.19|2207.69|37
1734921630000|2024-12-23 02:40:30|2219.4|2207.9|2220.5|2209|2220.5|2209|2218.85|2207.35|35
1734921640000|2024-12-23 02:40:40|2221.14|2209.64|2225.2|2213.7|2225.25|2213.75|2221.14|2209.64|35
1734921650000|2024-12-23 02:40:50|2225.22|2213.72|2223.9|2212.4|2225.22|2213.72|2223.25|2211.75|38
1734921660000|2024-12-23 02:41:00|2224.01|2212.51|2226.15|2214.65|2226.5|2215|2223.92|2212.42|38
1734921670000|2024-12-23 02:41:10|2226.27|2214.77|2226.45|2214.95|2226.55|2215.05|2224.15|2212.65|37
1734921680000|2024-12-23 02:41:20|2226.36|2214.86|2227.22|2215.72|2227.22|2215.72|2226.14|2214.64|32
1734921690000|2024-12-23 02:41:30|2227.25|2215.75|2226.23|2214.73|2228.28|2216.78|2226.16|2214.66|35
1734921700000|2024-12-23 02:41:40|2226.15|2214.65|2225.85|2214.35|2226.6|2215.1|2225.65|2214.15|32
1734921710000|2024-12-23 02:41:50|2225.99|2214.49|2226|2214.5|2227.33|2215.83|2225.48|2213.98|35
1734921720000|2024-12-23 02:42:00|2226.02|2214.52|2226.42|2214.92|2227.25|2215.75|2225.19|2213.69|38
1734921730000|2024-12-23 02:42:10|2227.01|2215.51|2227.1|2215.6|2227.1|2215.6|2224.8|2213.3|37
1734921740000|2024-12-23 02:42:20|2227.9|2216.4|2231.15|2219.65|2231.75|2220.25|2227.9|2216.4|37
1734921750000|2024-12-23 02:42:30|2231.21|2219.71|2235.8|2224.3|2235.85|2224.35|2231.18|2219.68|38
1734921760000|2024-12-23 02:42:40|2236.15|2224.65|2235.25|2223.75|2236.4|2224.9|2235.2|2223.7|35
1734921770000|2024-12-23 02:42:50|2235.19|2223.69|2234.3|2222.8|2235.2|2223.7|2234.3|2222.8|12
1734921780000|2024-12-23 02:43:00|2233.85|2222.35|2235.05|2223.55|2235.05|2223.55|2232.15|2220.65|15
1734921790000|2024-12-23 02:43:10|2235.2|2223.7|2236|2224.5|2236.85|2225.35|2235.2|2223.7|35
1734921800000|2024-12-23 02:43:20|2236.15|2224.65|2235.96|2224.46|2236.28|2224.78|2235.96|2224.46|28
1734921810000|2024-12-23 02:43:30|2236.02|2224.52|2237.25|2225.75|2237.5|2226|2235.89|2224.39|33
1734921820000|2024-12-23 02:43:40|2237.18|2225.68|2234.65|2223.15|2237.18|2225.68|2234.37|2222.87|35
1734921830000|2024-12-23 02:43:50|2234.78|2223.28|2235.29|2223.79|2235.3|2223.8|2234.3|2222.8|37
1734921840000|2024-12-23 02:44:00|2235.23|2223.73|2237|2225.5|2237.1|2225.6|2235.1|2223.6|36
1734921850000|2024-12-23 02:44:10|2237.08|2225.58|2232.9|2221.4|2237.25|2225.75|2232.81|2221.31|36
1734921860000|2024-12-23 02:44:20|2233.07|2221.57|2234.9|2223.4|2235.21|2223.71|2232.77|2221.27|36
1734921870000|2024-12-23 02:44:30|2235.03|2223.53|2231.45|2219.95|2235.08|2223.58|2231.25|2219.75|36
1734921880000|2024-12-23 02:44:40|2231.05|2219.55|2233.26|2221.76|2234.03|2222.53|2231.05|2219.55|33
1734921890000|2024-12-23 02:44:50|2233.25|2221.75|2233.81|2222.31|2234.35|2222.85|2233.18|2221.68|37
1734921900000|2024-12-23 02:45:00|2233.86|2222.36|2235.1|2223.6|2235.85|2224.35|2233.63|2222.13|39
1734921910000|2024-12-23 02:45:10|2235.13|2223.63|2237.2|2225.7|2237.23|2225.73|2235.05|2223.55|34
1734921920000|2024-12-23 02:45:20|2237.22|2225.72|2237.86|2226.36|2238.25|2226.75|2237|2225.5|33
1734921930000|2024-12-23 02:45:30|2237.78|2226.28|2233.2|2221.7|2238.03|2226.53|2232.9|2221.4|34
1734921940000|2024-12-23 02:45:40|2233.5|2222|2233.74|2222.24|2234.5|2223|2233|2221.5|36
1734921950000|2024-12-23 02:45:50|2233.3|2221.8|2229|2217.5|2233.3|2221.8|2228.8|2217.3|37
1734921960000|2024-12-23 02:46:00|2229.2|2217.7|2228.7|2217.2|2230.13|2218.63|2228.7|2217.2|24
1734921970000|2024-12-23 02:46:10|2228.35|2216.85|2227.9|2216.4|2229.05|2217.55|2227.9|2216.4|14
1734921980000|2024-12-23 02:46:20|2228.7|2217.2|2227.1|2215.6|2228.7|2217.2|2227.05|2215.55|26
1734921990000|2024-12-23 02:46:30|2227.14|2215.64|2228.36|2216.86|2230.2|2218.7|2227.05|2215.55|37
1734922000000|2024-12-23 02:46:40|2228.4|2216.9|2231.35|2219.85|2232|2220.5|2228.4|2216.9|38
1734922010000|2024-12-23 02:46:50|2231.27|2219.77|2231.75|2220.25|2231.89|2220.39|2230.7|2219.2|37
1734922020000|2024-12-23 02:47:00|2231.84|2220.34|2234.95|2223.45|2235.15|2223.65|2231.57|2220.07|40
1734922030000|2024-12-23 02:47:10|2235.15|2223.65|2237.8|2226.3|2237.8|2226.3|2235.15|2223.65|37
1734922040000|2024-12-23 02:47:20|2237.95|2226.45|2238.28|2226.78|2239.28|2227.78|2237.95|2226.45|35
1734922050000|2024-12-23 02:47:30|2238.19|2226.69|2237.15|2225.65|2239.13|2227.63|2235.82|2224.32|37
1734922060000|2024-12-23 02:47:40|2237.25|2225.75|2234.3|2222.8|2237.98|2226.48|2234.25|2222.75|36
1734922070000|2024-12-23 02:47:50|2234.15|2222.65|2233.18|2221.68|2234.15|2222.65|2231.65|2220.15|36
1734922080000|2024-12-23 02:48:00|2233.23|2221.73|2230.77|2219.27|2234.4|2222.9|2230.75|2219.25|40
1734922090000|2024-12-23 02:48:10|2230.29|2218.79|2229.3|2217.8|2230.43|2218.93|2228.19|2216.69|34
1734922100000|2024-12-23 02:48:20|2229.1|2217.6|2228.55|2217.05|2229.38|2217.88|2228.2|2216.7|36
1734922110000|2024-12-23 02:48:30|2228.65|2217.15|2227.85|2216.35|2228.65|2217.15|2227.34|2215.84|29
1734922120000|2024-12-23 02:48:40|2227.9|2216.4|2226.78|2215.28|2228.2|2216.7|2225.25|2213.75|35
1734922130000|2024-12-23 02:48:50|2226.4|2214.9|2226.11|2214.61|2226.4|2214.9|2224.73|2213.23|35
1734922140000|2024-12-23 02:49:00|2226.23|2214.73|2222.79|2211.29|2226.81|2215.31|2222.25|2210.75|38
1734922150000|2024-12-23 02:49:10|2222.27|2210.77|2220.6|2209.1|2222.27|2210.77|2220.12|2208.62|36
1734922160000|2024-12-23 02:49:20|2220.82|2209.32|2219.95|2208.45|2220.82|2209.32|2219.75|2208.25|23
1734922170000|2024-12-23 02:49:30|2219.8|2208.3|2224.85|2213.35|2224.99|2213.49|2219.8|2208.3|26
1734922180000|2024-12-23 02:49:40|2224.99|2213.49|2222.45|2210.95|2225.33|2213.83|2221.83|2210.33|36
1734922190000|2024-12-23 02:49:50|2222.17|2210.67|2221.6|2210.1|2223.13|2211.63|2221.35|2209.85|38
1734922200000|2024-12-23 02:50:00|2221.49|2209.99|2223.2|2211.7|2223.5|2212|2221.19|2209.69|36
1734922210000|2024-12-23 02:50:10|2223.3|2211.8|2222.8|2211.3|2223.88|2212.38|2222.03|2210.53|35
1734922220000|2024-12-23 02:50:20|2222.95|2211.45|2223.1|2211.6|2224.1|2212.6|2222.15|2210.65|40
1734922230000|2024-12-23 02:50:30|2223.12|2211.62|2221.9|2210.4|2223.25|2211.75|2220.47|2208.97|35
1734922240000|2024-12-23 02:50:40|2221.85|2210.35|2224.4|2212.9|2224.4|2212.9|2221.85|2210.35|37
1734922250000|2024-12-23 02:50:50|2224.31|2212.81|2224.7|2213.2|2224.7|2213.2|2222.79|2211.29|37
1734922260000|2024-12-23 02:51:00|2225.09|2213.59|2224.25|2212.75|2226.1|2214.6|2223.85|2212.35|34
1734922270000|2024-12-23 02:51:10|2224|2212.5|2223.8|2212.3|2224.45|2212.95|2222.01|2210.51|38
1734922280000|2024-12-23 02:51:20|2223.37|2211.87|2223.25|2211.75|2224.25|2212.75|2222.25|2210.75|36
1734922290000|2024-12-23 02:51:30|2223.28|2211.78|2219.95|2208.45|2223.28|2211.78|2219.18|2207.68|38
1734922300000|2024-12-23 02:51:40|2220.25|2208.75|2220.05|2208.55|2220.75|2209.25|2218.9|2207.4|34
1734922310000|2024-12-23 02:51:50|2220.32|2208.82|2221.46|2209.96|2221.65|2210.15|2219.75|2208.25|38
1734922320000|2024-12-23 02:52:00|2221.7|2210.2|2221.4|2209.9|2222.6|2211.1|2219.2|2207.7|38
1734922330000|2024-12-23 02:52:10|2221.24|2209.74|2218.44|2206.94|2222.32|2210.82|2218.27|2206.77|38
1734922340000|2024-12-23 02:52:20|2219.05|2207.55|2220.25|2208.75|2221.7|2210.2|2218.85|2207.35|38
1734922350000|2024-12-23 02:52:30|2220.28|2208.78|2219.2|2207.7|2220.28|2208.78|2218.28|2206.78|30
1734922360000|2024-12-23 02:52:40|2218.25|2206.75|2220.95|2209.45|2220.95|2209.45|2218.25|2206.75|11
1734922370000|2024-12-23 02:52:50|2221.25|2209.75|2219.9|2208.4|2222.55|2211.05|2219.9|2208.4|23
1734922380000|2024-12-23 02:53:00|2219.98|2208.48|2221|2209.5|2222.1|2210.6|2219.98|2208.48|37
1734922390000|2024-12-23 02:53:10|2221.23|2209.73|2222.45|2210.95|2222.45|2210.95|2220.73|2209.23|37
1734922400000|2024-12-23 02:53:20|2222.28|2210.78|2223.5|2212|2223.5|2212|2221.13|2209.63|37
1734922410000|2024-12-23 02:53:30|2224.05|2212.55|2222.04|2210.54|2224.3|2212.8|2221.73|2210.23|36
1734922420000|2024-12-23 02:53:40|2222.2|2210.7|2222.4|2210.9|2222.4|2210.9|2221.21|2209.71|28
1734922430000|2024-12-23 02:53:50|2222.35|2210.85|2225.05|2213.55|2225.05|2213.55|2221.97|2210.47|32
1734922440000|2024-12-23 02:54:00|2225|2213.5|2224.2|2212.7|2225.6|2214.1|2223.62|2212.12|27
1734922450000|2024-12-23 02:54:10|2224.25|2212.75|2223.96|2212.46|2224.45|2212.95|2223.6|2212.1|39
1734922460000|2024-12-23 02:54:20|2224.15|2212.65|2227.2|2215.7|2227.45|2215.95|2223.91|2212.41|34
1734922470000|2024-12-23 02:54:30|2227.24|2215.74|2230.75|2219.25|2231.2|2219.7|2227.15|2215.65|35
1734922480000|2024-12-23 02:54:40|2230.36|2218.86|2228.28|2216.78|2231.25|2219.75|2228.28|2216.78|37
1734922490000|2024-12-23 02:54:50|2228.14|2216.64|2228.2|2216.7|2229.05|2217.55|2226.49|2214.99|36
1734922500000|2024-12-23 02:55:00|2228.17|2216.67|2230.05|2218.55|2231|2219.5|2228.17|2216.67|33
1734922510000|2024-12-23 02:55:10|2230.13|2218.63|2232.05|2220.55|2233.12|2221.62|2230.13|2218.63|35
1734922520000|2024-12-23 02:55:20|2232.13|2220.63|2231.75|2220.25|2232.28|2220.78|2230.9|2219.4|36
1734922530000|2024-12-23 02:55:30|2231.85|2220.35|2232.9|2221.4|2233.23|2221.73|2231.48|2219.98|28
1734922540000|2024-12-23 02:55:40|2232.92|2221.42|2235.45|2223.95|2235.45|2223.95|2232.36|2220.86|32
1734922550000|2024-12-23 02:55:50|2235.55|2224.05|2234.25|2222.75|2236.45|2224.95|2234.25|2222.75|15
1734922560000|2024-12-23 02:56:00|2235.25|2223.75|2237.5|2226|2237.5|2226|2235.1|2223.6|22
1734922570000|2024-12-23 02:56:10|2237.7|2226.2|2233.05|2221.55|2238.17|2226.67|2232.99|2221.49|39
1734922580000|2024-12-23 02:56:20|2233.1|2221.6|2233.52|2222.02|2234.25|2222.75|2232.9|2221.4|35
1734922590000|2024-12-23 02:56:30|2233.46|2221.96|2233.39|2221.89|2233.65|2222.15|2232.73|2221.23|34
1734922600000|2024-12-23 02:56:40|2233.3|2221.8|2234.9|2223.4|2235.85|2224.35|2232.95|2221.45|34
1734922610000|2024-12-23 02:56:50|2235.06|2223.56|2234.45|2222.95|2235.33|2223.83|2234.11|2222.61|35
1734922620000|2024-12-23 02:57:00|2234.46|2222.96|2236.6|2225.1|2236.7|2225.2|2234.45|2222.95|30
1734922630000|2024-12-23 02:57:10|2236.7|2225.2|2234.09|2222.59|2237.05|2225.55|2233.95|2222.45|36
1734922640000|2024-12-23 02:57:20|2234.03|2222.53|2232.42|2220.92|2234.03|2222.53|2232.23|2220.73|35
1734922650000|2024-12-23 02:57:30|2232.4|2220.9|2230.79|2219.29|2232.45|2220.95|2230.37|2218.87|38
1734922660000|2024-12-23 02:57:40|2230.81|2219.31|2232.37|2220.87|2232.37|2220.87|2230.65|2219.15|36
1734922670000|2024-12-23 02:57:50|2232.38|2220.88|2235.94|2224.44|2236.3|2224.8|2232.34|2220.84|34
1734922680000|2024-12-23 02:58:00|2236.23|2224.73|2236.34|2224.84|2236.6|2225.1|2235.25|2223.75|33
1734922690000|2024-12-23 02:58:10|2236.38|2224.88|2235.4|2223.9|2236.6|2225.1|2235.1|2223.6|36
1734922700000|2024-12-23 02:58:20|2235.42|2223.92|2235.45|2223.95|2235.56|2224.06|2235.11|2223.61|37
1734922710000|2024-12-23 02:58:30|2235.34|2223.84|2235.15|2223.65|2235.38|2223.88|2234.38|2222.88|34
1734922720000|2024-12-23 02:58:40|2235.75|2224.25|2235.18|2223.68|2236.4|2224.9|2234.78|2223.28|33
1734922730000|2024-12-23 02:58:50|2235.15|2223.65|2235|2223.5|2235.2|2223.7|2234.7|2223.2|33
1734922740000|2024-12-23 02:59:00|2235.01|2223.51|2235.25|2223.75|2235.25|2223.75|2233.38|2221.88|22
1734922750000|2024-12-23 02:59:10|2234.85|2223.35|2236.05|2224.55|2236.25|2224.75|2234.8|2223.3|13
1734922760000|2024-12-23 02:59:20|2235.95|2224.45|2233.9|2222.4|2235.95|2224.45|2233.85|2222.35|22
1734922770000|2024-12-23 02:59:30|2234.15|2222.65|2232.34|2220.84|2234.15|2222.65|2231.23|2219.73|34
1734922780000|2024-12-23 02:59:40|2232.3|2220.8|2232.32|2220.82|2232.6|2221.1|2231.85|2220.35|35
1734922790000|2024-12-23 02:59:50|2232.31|2220.81|2233.23|2221.73|2233.23|2221.73|2232.29|2220.79|26
1734922800000|2024-12-23 03:00:00|2233.2|2221.7|2232.29|2220.79|2233.75|2222.25|2229.85|2218.35|34
1734922810000|2024-12-23 03:00:10|2232.65|2221.15|2231.45|2219.95|2233.45|2221.95|2230.45|2218.95|38
1734922820000|2024-12-23 03:00:20|2231.49|2219.99|2231.27|2219.77|2231.5|2220|2230.23|2218.73|36
1734922830000|2024-12-23 03:00:30|2231.18|2219.68|2229.25|2217.75|2231.29|2219.79|2228.52|2217.02|36
1734922840000|2024-12-23 03:00:40|2229.29|2217.79|2226.4|2214.9|2229.29|2217.79|2226.4|2214.9|32
1734922850000|2024-12-23 03:00:50|2226.5|2215|2226.7|2215.2|2227.4|2215.9|2226.2|2214.7|35
1734922860000|2024-12-23 03:01:00|2226.6|2215.1|2223.33|2211.83|2226.6|2215.1|2223.33|2211.83|39
1734922870000|2024-12-23 03:01:10|2223.43|2211.93|2223.25|2211.75|2223.45|2211.95|2221.25|2209.75|29
1734922880000|2024-12-23 03:01:20|2223.35|2211.85|2224.15|2212.65|2225.5|2214|2223.2|2211.7|33
1734922890000|2024-12-23 03:01:30|2224.16|2212.66|2223.97|2212.47|2224.45|2212.95|2223.8|2212.3|33
1734922900000|2024-12-23 03:01:40|2223.49|2211.99|2223.5|2212|2223.51|2212.01|2222.22|2210.72|36
1734922910000|2024-12-23 03:01:50|2223.4|2211.9|2225.8|2214.3|2225.85|2214.35|2223.2|2211.7|38
1734922920000|2024-12-23 03:02:00|2225.96|2214.46|2228.95|2217.45|2229.4|2217.9|2225.25|2213.75|38
1734922930000|2024-12-23 03:02:10|2229|2217.5|2226.2|2214.7|2229|2217.5|2225|2213.5|40
1734922940000|2024-12-23 03:02:20|2226.15|2214.65|2228.15|2216.65|2229.15|2217.65|2226.1|2214.6|20
1734922950000|2024-12-23 03:02:30|2228.1|2216.6|2229.1|2217.6|2229.15|2217.65|2227.25|2215.75|27
1734922960000|2024-12-23 03:02:40|2229.2|2217.7|2227.39|2215.89|2229.4|2217.9|2227.39|2215.89|31
1734922970000|2024-12-23 03:02:50|2227.28|2215.78|2224.15|2212.65|2227.28|2215.78|2223.94|2212.44|37
1734922980000|2024-12-23 03:03:00|2224.22|2212.72|2225.1|2213.6|2225.28|2213.78|2222.65|2211.15|34
1734922990000|2024-12-23 03:03:10|2225|2213.5|2226.35|2214.85|2226.4|2214.9|2224.94|2213.44|35
1734923000000|2024-12-23 03:03:20|2226.3|2214.8|2227.5|2216|2229.3|2217.8|2226.3|2214.8|35
1734923010000|2024-12-23 03:03:30|2228.1|2216.6|2226.25|2214.75|2228.23|2216.73|2225.34|2213.84|39
1734923020000|2024-12-23 03:03:40|2226.5|2215|2228.1|2216.6|2228.1|2216.6|2226.15|2214.65|31
1734923030000|2024-12-23 03:03:50|2228.2|2216.7|2229.35|2217.85|2230.5|2219|2228.2|2216.7|30
1734923040000|2024-12-23 03:04:00|2229.55|2218.05|2230.07|2218.57|2230.25|2218.75|2228.65|2217.15|38
1734923050000|2024-12-23 03:04:10|2229.83|2218.33|2229.15|2217.65|2230.09|2218.59|2227.3|2215.8|37
1734923060000|2024-12-23 03:04:20|2229.1|2217.6|2229.17|2217.67|2229.99|2218.49|2228.8|2217.3|38
1734923070000|2024-12-23 03:04:30|2229.18|2217.68|2229.85|2218.35|2230.45|2218.95|2229.18|2217.68|35
1734923080000|2024-12-23 03:04:40|2229.6|2218.1|2228.23|2216.73|2229.88|2218.38|2227.25|2215.75|38
1734923090000|2024-12-23 03:04:50|2228.38|2216.88|2227.95|2216.45|2228.5|2217|2227.95|2216.45|28
1734923100000|2024-12-23 03:05:00|2228.1|2216.6|2225.33|2213.83|2228.45|2216.95|2225.25|2213.75|38
1734923110000|2024-12-23 03:05:10|2225.4|2213.9|2227.4|2215.9|2227.8|2216.3|2225.28|2213.78|36
1734923120000|2024-12-23 03:05:20|2227.5|2216|2228.14|2216.64|2228.14|2216.64|2226.33|2214.83|35
1734923130000|2024-12-23 03:05:30|2227.84|2216.34|2225.75|2214.25|2227.84|2216.34|2224.9|2213.4|24
1734923140000|2024-12-23 03:05:40|2225.45|2213.95|2229.05|2217.55|2229.05|2217.55|2225.25|2213.75|20
1734923150000|2024-12-23 03:05:50|2229.65|2218.15|2226.9|2215.4|2229.9|2218.4|2226.28|2214.78|31
1734923160000|2024-12-23 03:06:00|2227.15|2215.65|2227.38|2215.88|2227.45|2215.95|2226.15|2214.65|38
1734923170000|2024-12-23 03:06:10|2227.57|2216.07|2230.45|2218.95|2230.88|2219.38|2227.57|2216.07|38
1734923180000|2024-12-23 03:06:20|2230.39|2218.89|2236.25|2224.75|2236.25|2224.75|2230.39|2218.89|37
1734923190000|2024-12-23 03:06:30|2236.15|2224.65|2236.14|2224.64|2237.35|2225.85|2235.1|2223.6|37
1734923200000|2024-12-23 03:06:40|2236.06|2224.56|2229.9|2218.4|2236.06|2224.56|2229|2217.5|38
1734923210000|2024-12-23 03:06:50|2230.9|2219.4|2234.18|2222.68|2234.25|2222.75|2230.9|2219.4|40
1734923220000|2024-12-23 03:07:00|2234.1|2222.6|2236.4|2224.9|2236.4|2224.9|2233.2|2221.7|36
1734923230000|2024-12-23 03:07:10|2236.45|2224.95|2237.18|2225.68|2237.4|2225.9|2236.15|2224.65|37
1734923240000|2024-12-23 03:07:20|2237.1|2225.6|2239.65|2228.15|2239.65|2228.15|2236.21|2224.71|31
1734923250000|2024-12-23 03:07:30|2239.93|2228.43|2241.13|2229.63|2241.2|2229.7|2238.44|2226.94|37
1734923260000|2024-12-23 03:07:40|2241.2|2229.7|2244.3|2232.8|2244.45|2232.95|2241.2|2229.7|29
1734923270000|2024-12-23 03:07:50|2244.15|2232.65|2246.05|2234.55|2246.22|2234.72|2243.05|2231.55|37
1734923280000|2024-12-23 03:08:00|2245.8|2234.3|2245.48|2233.98|2246.19|2234.69|2245|2233.5|35
1734923290000|2024-12-23 03:08:10|2245.29|2233.79|2247.1|2235.6|2247.25|2235.75|2245.15|2233.65|32
1734923300000|2024-12-23 03:08:20|2247.6|2236.1|2253.2|2241.7|2254.05|2242.55|2247.6|2236.1|40
1734923310000|2024-12-23 03:08:30|2253.25|2241.75|2254.09|2242.59|2254.09|2242.59|2252.15|2240.65|36
1734923320000|2024-12-23 03:08:40|2253.75|2242.25|2250.78|2239.28|2254.25|2242.75|2250.62|2239.12|37
1734923330000|2024-12-23 03:08:50|2251.05|2239.55|2255|2243.5|2255.1|2243.6|2251.05|2239.55|27
1734923340000|2024-12-23 03:09:00|2254.85|2243.35|2253.95|2242.45|2255.1|2243.6|2252.67|2241.17|36
1734923350000|2024-12-23 03:09:10|2253.9|2242.4|2250.7|2239.2|2254.01|2242.51|2250.7|2239.2|35
1734923360000|2024-12-23 03:09:20|2250.9|2239.4|2250.25|2238.75|2251.1|2239.6|2249.9|2238.4|34
1734923370000|2024-12-23 03:09:30|2250.93|2239.43|2247|2235.5|2251.05|2239.55|2246.9|2235.4|31
1734923380000|2024-12-23 03:09:40|2247.03|2235.53|2246.75|2235.25|2248.97|2237.47|2246.75|2235.25|38
1734923390000|2024-12-23 03:09:50|2246.22|2234.72|2246.28|2234.78|2247.1|2235.6|2245.75|2234.25|37
1734923400000|2024-12-23 03:10:00|2246.3|2234.8|2247.84|2236.34|2248.3|2236.8|2245.75|2234.25|35
1734923410000|2024-12-23 03:10:10|2248.02|2236.52|2251.9|2240.4|2252.03|2240.53|2248.02|2236.52|36
1734923420000|2024-12-23 03:10:20|2251.95|2240.45|2254.05|2242.55|2254.2|2242.7|2251.95|2240.45|32
1734923430000|2024-12-23 03:10:30|2253.63|2242.13|2255.1|2243.6|2255.1|2243.6|2253.34|2241.84|23
1734923440000|2024-12-23 03:10:40|2255.2|2243.7|2254.6|2243.1|2255.3|2243.8|2253.85|2242.35|34
1734923450000|2024-12-23 03:10:50|2254.55|2243.05|2254.4|2242.9|2255.15|2243.65|2254.2|2242.7|33
1734923460000|2024-12-23 03:11:00|2254.3|2242.8|2255.25|2243.75|2255.35|2243.85|2253.25|2241.75|31
1734923470000|2024-12-23 03:11:10|2255.55|2244.05|2260.85|2249.35|2261.25|2249.75|2255.55|2244.05|29
1734923480000|2024-12-23 03:11:20|2260.8|2249.3|2264.8|2253.3|2264.8|2253.3|2260.8|2249.3|34
1734923490000|2024-12-23 03:11:30|2264.85|2253.35|2264.34|2252.84|2266.45|2254.95|2263.22|2251.72|38
1734923500000|2024-12-23 03:11:40|2264.5|2253|2269.4|2257.9|2269.4|2257.9|2264.05|2252.55|35
1734923510000|2024-12-23 03:11:50|2269.5|2258|2268.05|2256.55|2269.88|2258.38|2267.98|2256.48|37
1734923520000|2024-12-23 03:12:00|2268.25|2256.75|2268.25|2256.75|2270.5|2259|2267.95|2256.45|29
1734923530000|2024-12-23 03:12:10|2268.5|2257|2263.95|2252.45|2268.95|2257.45|2263.15|2251.65|26
1734923540000|2024-12-23 03:12:20|2263.85|2252.35|2264.01|2252.51|2265.4|2253.9|2263.25|2251.75|28
1734923550000|2024-12-23 03:12:30|2264.1|2252.6|2267.12|2255.62|2267.12|2255.62|2264.03|2252.53|36
1734923560000|2024-12-23 03:12:40|2267.1|2255.6|2266.65|2255.15|2268.36|2256.86|2265.45|2253.95|36
1734923570000|2024-12-23 03:12:50|2266.6|2255.1|2270.25|2258.75|2271.15|2259.65|2266.43|2254.93|38
1734923580000|2024-12-23 03:13:00|2270.35|2258.85|2275.55|2264.05|2276.93|2265.43|2270.15|2258.65|37
1734923590000|2024-12-23 03:13:10|2275.65|2264.15|2276.62|2265.12|2277.7|2266.2|2275|2263.5|37
1734923600000|2024-12-23 03:13:20|2276.39|2264.89|2278.66|2267.16|2279.2|2267.7|2275.55|2264.05|35
1734923610000|2024-12-23 03:13:30|2278.62|2267.12|2277.75|2266.25|2279.45|2267.95|2277.31|2265.81|35
1734923620000|2024-12-23 03:13:40|2277.65|2266.15|2277.33|2265.83|2277.65|2266.15|2275.9|2264.4|35
1734923630000|2024-12-23 03:13:50|2277.44|2265.94|2278.36|2266.86|2278.56|2267.06|2277.44|2265.94|35
1734923640000|2024-12-23 03:14:00|2279.55|2268.05|2278.55|2267.05|2280.75|2269.25|2278.25|2266.75|36
1734923650000|2024-12-23 03:14:10|2278.7|2267.2|2277.78|2266.28|2279.44|2267.94|2277.44|2265.94|37
1734923660000|2024-12-23 03:14:20|2277.85|2266.35|2279.55|2268.05|2279.55|2268.05|2277.58|2266.08|37
1734923670000|2024-12-23 03:14:30|2279.7|2268.2|2280.4|2268.9|2281.8|2270.3|2279.28|2267.78|35
1734923680000|2024-12-23 03:14:40|2280.25|2268.75|2282.8|2271.3|2282.85|2271.35|2280.15|2268.65|39
1734923690000|2024-12-23 03:14:50|2282.95|2271.45|2282.03|2270.53|2283.35|2271.85|2282.03|2270.53|36
1734923700000|2024-12-23 03:15:00|2282.2|2270.7|2282.18|2270.68|2282.85|2271.35|2280.6|2269.1|35
1734923710000|2024-12-23 03:15:10|2281.9|2270.4|2281.55|2270.05|2282.18|2270.68|2280.13|2268.63|36
1734923720000|2024-12-23 03:15:20|2281.6|2270.1|2284.25|2272.75|2286.05|2274.55|2281.25|2269.75|14
1734923730000|2024-12-23 03:15:30|2284.75|2273.25|2287.05|2275.55|2287.8|2276.3|2284.75|2273.25|21
1734923740000|2024-12-23 03:15:40|2287.2|2275.7|2288.53|2277.03|2289.38|2277.88|2287.2|2275.7|36
1734923750000|2024-12-23 03:15:50|2288.95|2277.45|2292.2|2280.7|2292.25|2280.75|2288.28|2276.78|37
1734923760000|2024-12-23 03:16:00|2291.85|2280.35|2295.7|2284.2|2295.7|2284.2|2291.25|2279.75|34
1734923770000|2024-12-23 03:16:10|2295.8|2284.3|2292.95|2281.45|2295.95|2284.45|2292.65|2281.15|38
1734923780000|2024-12-23 03:16:20|2292.85|2281.35|2294.1|2282.6|2294.65|2283.15|2290.2|2278.7|37
1734923790000|2024-12-23 03:16:30|2294|2282.5|2292.7|2281.2|2294.09|2282.59|2292.6|2281.1|37
1734923800000|2024-12-23 03:16:40|2293.1|2281.6|2290.7|2279.2|2293.3|2281.8|2288.55|2277.05|37
1734923810000|2024-12-23 03:16:50|2290.82|2279.32|2290.4|2278.9|2291.3|2279.8|2289.65|2278.15|36
1734923820000|2024-12-23 03:17:00|2290.5|2279|2287.4|2275.9|2290.7|2279.2|2287.32|2275.82|35
1734923830000|2024-12-23 03:17:10|2287.35|2275.85|2284.88|2273.38|2287.35|2275.85|2283.25|2271.75|39
1734923840000|2024-12-23 03:17:20|2285.25|2273.75|2286.78|2275.28|2288.31|2276.81|2285.1|2273.6|37
1734923850000|2024-12-23 03:17:30|2286.85|2275.35|2290.27|2278.77|2290.28|2278.78|2286.85|2275.35|38
1734923860000|2024-12-23 03:17:40|2290.23|2278.73|2291.85|2280.35|2292.55|2281.05|2290.23|2278.73|36
1734923870000|2024-12-23 03:17:50|2291.55|2280.05|2290.56|2279.06|2291.71|2280.21|2290.1|2278.6|36
1734923880000|2024-12-23 03:18:00|2291.05|2279.55|2290.13|2278.63|2292.8|2281.3|2289.89|2278.39|37
1734923890000|2024-12-23 03:18:10|2290.18|2278.68|2290.95|2279.45|2291.11|2279.61|2290.18|2278.68|31
1734923900000|2024-12-23 03:18:20|2291.35|2279.85|2293.65|2282.15|2293.91|2282.41|2291.35|2279.85|36
1734923910000|2024-12-23 03:18:30|2293.7|2282.2|2294.2|2282.7|2294.2|2282.7|2293.65|2282.15|19
1734923920000|2024-12-23 03:18:40|2294.9|2283.4|2296.25|2284.75|2296.25|2284.75|2294.9|2283.4|14
1734923930000|2024-12-23 03:18:50|2297.05|2285.55|2296.3|2284.8|2297.05|2285.55|2294.7|2283.2|31
1734923940000|2024-12-23 03:19:00|2296.15|2284.65|2296.09|2284.59|2298.2|2286.7|2296.09|2284.59|38
1734923950000|2024-12-23 03:19:10|2296.37|2284.87|2297.8|2286.3|2298.13|2286.63|2296.37|2284.87|33
1734923960000|2024-12-23 03:19:20|2297.9|2286.4|2298.03|2286.53|2298.1|2286.6|2295.1|2283.6|37
1734923970000|2024-12-23 03:19:30|2298.07|2286.57|2295.55|2284.05|2298.07|2286.57|2295.3|2283.8|36
1734923980000|2024-12-23 03:19:40|2295.6|2284.1|2294.1|2282.6|2295.65|2284.15|2292.9|2281.4|34
1734923990000|2024-12-23 03:19:50|2294.05|2282.55|2294.35|2282.85|2295.55|2284.05|2294.04|2282.54|27
1734924000000|2024-12-23 03:20:00|2294.4|2282.9|2292.8|2281.3|2296.15|2284.65|2291.2|2279.7|39
1734924010000|2024-12-23 03:20:10|2292.85|2281.35|2290.99|2279.49|2292.97|2281.47|2289.45|2277.95|34
1734924020000|2024-12-23 03:20:20|2290.96|2279.46|2290.69|2279.19|2291.25|2279.75|2289.78|2278.28|37
1734924030000|2024-12-23 03:20:30|2290.7|2279.2|2291.1|2279.6|2291.45|2279.95|2290.5|2279|31
1734924040000|2024-12-23 03:20:40|2291.45|2279.95|2290.07|2278.57|2292.45|2280.95|2289.55|2278.05|25
1734924050000|2024-12-23 03:20:50|2290.14|2278.64|2291.18|2279.68|2293.15|2281.65|2290.14|2278.64|35
1734924060000|2024-12-23 03:21:00|2291.22|2279.72|2290.56|2279.06|2293.15|2281.65|2290.48|2278.98|35
1734924070000|2024-12-23 03:21:10|2290.43|2278.93|2289.36|2277.86|2290.43|2278.93|2287.4|2275.9|37
1734924080000|2024-12-23 03:21:20|2289.7|2278.2|2290.15|2278.65|2290.17|2278.67|2287.54|2276.04|30
1734924090000|2024-12-23 03:21:30|2290.2|2278.7|2294|2282.5|2294.65|2283.15|2290.2|2278.7|39
1734924100000|2024-12-23 03:21:40|2294.3|2282.8|2295.65|2284.15|2295.65|2284.15|2294.3|2282.8|32
1734924110000|2024-12-23 03:21:50|2295.9|2284.4|2296.25|2284.75|2296.25|2284.75|2295.25|2283.75|12
1734924120000|2024-12-23 03:22:00|2296.75|2285.25|2299.95|2288.45|2300.05|2288.55|2296.75|2285.25|18
1734924130000|2024-12-23 03:22:10|2299.8|2288.3|2301.9|2290.4|2301.9|2290.4|2298.75|2287.25|34
1734924140000|2024-12-23 03:22:20|2302.1|2290.6|2306.5|2295|2306.95|2295.45|2302.1|2290.6|35
1734924150000|2024-12-23 03:22:30|2306.9|2295.4|2305.99|2294.49|2307.09|2295.59|2305.3|2293.8|35
1734924160000|2024-12-23 03:22:40|2305.97|2294.47|2306.79|2295.29|2307.45|2295.95|2305.97|2294.47|37
1734924170000|2024-12-23 03:22:50|2306.7|2295.2|2307.8|2296.3|2308.81|2297.31|2306.7|2295.2|40
1734924180000|2024-12-23 03:23:00|2307.55|2296.05|2307.63|2296.13|2308.2|2296.7|2306.5|2295|38
1734924190000|2024-12-23 03:23:10|2307.7|2296.2|2306.8|2295.3|2307.7|2296.2|2306.65|2295.15|35
1734924200000|2024-12-23 03:23:20|2306.95|2295.45|2307.32|2295.82|2307.75|2296.25|2306.71|2295.21|31
1734924210000|2024-12-23 03:23:30|2307.28|2295.78|2312.25|2300.75|2312.25|2300.75|2306.5|2295|29
1734924220000|2024-12-23 03:23:40|2312.2|2300.7|2312.7|2301.2|2313.15|2301.65|2311.6|2300.1|32
1734924230000|2024-12-23 03:23:50|2312.65|2301.15|2313.13|2301.63|2313.93|2302.43|2312.63|2301.13|28
1734924240000|2024-12-23 03:24:00|2312.6|2301.1|2314.89|2303.39|2315.08|2303.58|2311.95|2300.45|32
1734924250000|2024-12-23 03:24:10|2314.97|2303.47|2316.24|2304.74|2316.24|2304.74|2314.35|2302.85|36
1734924260000|2024-12-23 03:24:20|2316.2|2304.7|2312.1|2300.6|2316.2|2304.7|2312.05|2300.55|38
1734924270000|2024-12-23 03:24:30|2312.05|2300.55|2310.7|2299.2|2312.5|2301|2309.77|2298.27|38
1734924280000|2024-12-23 03:24:40|2310.3|2298.8|2315.5|2304|2315.5|2304|2310|2298.5|36
1734924290000|2024-12-23 03:24:50|2315.44|2303.94|2317.56|2306.06|2317.75|2306.25|2315.44|2303.94|36
1734924300000|2024-12-23 03:25:00|2317.21|2305.71|2317.75|2306.25|2317.95|2306.45|2315.95|2304.45|33
1734924310000|2024-12-23 03:25:10|2317.4|2305.9|2313.85|2302.35|2317.9|2306.4|2312.75|2301.25|21
1734924320000|2024-12-23 03:25:20|2314.75|2303.25|2317.4|2305.9|2317.7|2306.2|2314.75|2303.25|30
1734924330000|2024-12-23 03:25:30|2317.43|2305.93|2318.95|2307.45|2319.6|2308.1|2317.3|2305.8|36
1734924340000|2024-12-23 03:25:40|2318.55|2307.05|2321|2309.5|2321.13|2309.63|2318.55|2307.05|37
1734924350000|2024-12-23 03:25:50|2321.04|2309.54|2321.6|2310.1|2322.7|2311.2|2320.55|2309.05|36
1734924360000|2024-12-23 03:26:00|2321.69|2310.19|2321.07|2309.57|2321.76|2310.26|2319.85|2308.35|39
1734924370000|2024-12-23 03:26:10|2321|2309.5|2321.85|2310.35|2321.88|2310.38|2320.25|2308.75|34
1734924380000|2024-12-23 03:26:20|2321.75|2310.25|2323.7|2312.2|2324.45|2312.95|2321.55|2310.05|36
1734924390000|2024-12-23 03:26:30|2323.65|2312.15|2325.04|2313.54|2325.11|2313.61|2322.27|2310.77|36
1734924400000|2024-12-23 03:26:40|2325.03|2313.53|2328.8|2317.3|2329.18|2317.68|2324.78|2313.28|36
1734924410000|2024-12-23 03:26:50|2328.6|2317.1|2328.51|2317.01|2328.81|2317.31|2328.23|2316.73|37
1734924420000|2024-12-23 03:27:00|2328.85|2317.35|2328.67|2317.17|2329.65|2318.15|2328.6|2317.1|36
1734924430000|2024-12-23 03:27:10|2328.66|2317.16|2329.25|2317.75|2329.78|2318.28|2328.55|2317.05|32
1734924440000|2024-12-23 03:27:20|2329.8|2318.3|2330.3|2318.8|2331.05|2319.55|2329.4|2317.9|37
1734924450000|2024-12-23 03:27:30|2330.1|2318.6|2331.05|2319.55|2331.05|2319.55|2329.38|2317.88|35
1734924460000|2024-12-23 03:27:40|2331.1|2319.6|2329.44|2317.94|2331.24|2319.74|2329.44|2317.94|39
1734924470000|2024-12-23 03:27:50|2329.89|2318.39|2330.3|2318.8|2330.94|2319.44|2329.5|2318|35
1734924480000|2024-12-23 03:28:00|2330.38|2318.88|2330.87|2319.37|2331.25|2319.75|2329.33|2317.83|33
1734924490000|2024-12-23 03:28:10|2330.9|2319.4|2324.15|2312.65|2331.1|2319.6|2324.15|2312.65|34
1734924500000|2024-12-23 03:28:20|2323.1|2311.6|2327.25|2315.75|2327.75|2316.25|2322.25|2310.75|23
1734924510000|2024-12-23 03:28:30|2327.05|2315.55|2328.63|2317.13|2328.65|2317.15|2326.85|2315.35|24
1734924520000|2024-12-23 03:28:40|2328.75|2317.25|2328.26|2316.76|2329.18|2317.68|2327.92|2316.42|34
1734924530000|2024-12-23 03:28:50|2328.48|2316.98|2332.1|2320.6|2332.54|2321.04|2328.25|2316.75|37
1734924540000|2024-12-23 03:29:00|2331.87|2320.37|2334.6|2323.1|2335|2323.5|2331.77|2320.27|35
1734924550000|2024-12-23 03:29:10|2334.45|2322.95|2333.15|2321.65|2334.45|2322.95|2333.15|2321.65|34
1734924560000|2024-12-23 03:29:20|2333.13|2321.63|2335.01|2323.51|2335.07|2323.57|2331.49|2319.99|38
1734924570000|2024-12-23 03:29:30|2335|2323.5|2330.15|2318.65|2335|2323.5|2330.1|2318.6|35
1734924580000|2024-12-23 03:29:40|2330.1|2318.6|2331.16|2319.66|2331.16|2319.66|2329.75|2318.25|37
1734924590000|2024-12-23 03:29:50|2331.3|2319.8|2332.6|2321.1|2333.23|2321.73|2330.6|2319.1|39
1734924600000|2024-12-23 03:30:00|2332.55|2321.05|2336.58|2325.08|2336.86|2325.36|2332.49|2320.99|38
1734924610000|2024-12-23 03:30:10|2336.45|2324.95|2333|2321.5|2336.94|2325.44|2331.55|2320.05|39
1734924620000|2024-12-23 03:30:20|2333.2|2321.7|2331.03|2319.53|2334.48|2322.98|2330.8|2319.3|37
1734924630000|2024-12-23 03:30:30|2330.95|2319.45|2325.9|2314.4|2330.95|2319.45|2325.9|2314.4|38
1734924640000|2024-12-23 03:30:40|2325.89|2314.39|2324.28|2312.78|2325.89|2314.39|2323.55|2312.05|37
1734924650000|2024-12-23 03:30:50|2324.35|2312.85|2324.85|2313.35|2326.1|2314.6|2324|2312.5|38
1734924660000|2024-12-23 03:31:00|2325.35|2313.85|2320.09|2308.59|2326.33|2314.83|2320.09|2308.59|37
1734924670000|2024-12-23 03:31:10|2320.07|2308.57|2316.9|2305.4|2320.11|2308.61|2315.89|2304.39|36
1734924680000|2024-12-23 03:31:20|2316.85|2305.35|2312.1|2300.6|2317.23|2305.73|2311.82|2300.32|34
1734924690000|2024-12-23 03:31:30|2312|2300.5|2309.25|2297.75|2312.45|2300.95|2308.95|2297.45|32
1734924700000|2024-12-23 03:31:40|2308.5|2297|2307.05|2295.55|2308.5|2297|2306.95|2295.45|9
1734924710000|2024-12-23 03:31:50|2306.95|2295.45|2305.83|2294.33|2306.95|2295.45|2304.55|2293.05|27
1734924720000|2024-12-23 03:32:00|2306.04|2294.54|2313.27|2301.77|2313.27|2301.77|2305.85|2294.35|39
1734924730000|2024-12-23 03:32:10|2313.75|2302.25|2313.35|2301.85|2314.8|2303.3|2312.48|2300.98|38
1734924740000|2024-12-23 03:32:20|2313.55|2302.05|2310.05|2298.55|2313.55|2302.05|2309.6|2298.1|35
1734924750000|2024-12-23 03:32:30|2309.55|2298.05|2312.07|2300.57|2313.25|2301.75|2309.55|2298.05|36
1734924760000|2024-12-23 03:32:40|2312.5|2301|2310.59|2299.09|2314.35|2302.85|2310.59|2299.09|35
1734924770000|2024-12-23 03:32:50|2310.95|2299.45|2310.95|2299.45|2312.65|2301.15|2310.45|2298.95|35
1734924780000|2024-12-23 03:33:00|2311.15|2299.65|2308.1|2296.6|2311.4|2299.9|2308|2296.5|38
1734924790000|2024-12-23 03:33:10|2308.3|2296.8|2306.3|2294.8|2308.4|2296.9|2306.2|2294.7|30
1734924800000|2024-12-23 03:33:20|2306.1|2294.6|2304.35|2292.85|2307.23|2295.73|2304.25|2292.75|36
1734924810000|2024-12-23 03:33:30|2304.37|2292.87|2308.12|2296.62|2308.35|2296.85|2304.25|2292.75|36
1734924820000|2024-12-23 03:33:40|2307.07|2295.57|2306.28|2294.78|2307.07|2295.57|2304.8|2293.3|37
1734924830000|2024-12-23 03:33:50|2306.4|2294.9|2309.94|2298.44|2310.25|2298.75|2306.12|2294.62|38
1734924840000|2024-12-23 03:34:00|2310.05|2298.55|2309|2297.5|2310.05|2298.55|2307.35|2295.85|38
1734924850000|2024-12-23 03:34:10|2309.2|2297.7|2310.1|2298.6|2310.25|2298.75|2307.85|2296.35|36
1734924860000|2024-12-23 03:34:20|2310.05|2298.55|2312.22|2300.72|2312.3|2300.8|2310.05|2298.55|37
1734924870000|2024-12-23 03:34:30|2312.23|2300.73|2311.1|2299.6|2312.45|2300.95|2310.28|2298.78|39
1734924880000|2024-12-23 03:34:40|2311.5|2300|2308.65|2297.15|2311.5|2300|2308.65|2297.15|35
1734924890000|2024-12-23 03:34:50|2308.55|2297.05|2307.05|2295.55|2308.8|2297.3|2306.95|2295.45|17
1734924900000|2024-12-23 03:35:00|2306.8|2295.3|2310.24|2298.74|2310.24|2298.74|2306.05|2294.55|26
1734924910000|2024-12-23 03:35:10|2310.2|2298.7|2308.15|2296.65|2310.2|2298.7|2307.7|2296.2|39
1734924920000|2024-12-23 03:35:20|2308.1|2296.6|2310.5|2299|2310.5|2299|2308.1|2296.6|39
1734924930000|2024-12-23 03:35:30|2310.55|2299.05|2307.95|2296.45|2311.4|2299.9|2307.85|2296.35|35
1734924940000|2024-12-23 03:35:40|2307.85|2296.35|2307.72|2296.22|2308|2296.5|2305.85|2294.35|37
1734924950000|2024-12-23 03:35:50|2307.57|2296.07|2306.94|2295.44|2307.92|2296.42|2306.45|2294.95|27
1734924960000|2024-12-23 03:36:00|2307|2295.5|2306.46|2294.96|2307.05|2295.55|2303.8|2292.3|37
1734924970000|2024-12-23 03:36:10|2306.65|2295.15|2311.1|2299.6|2311.1|2299.6|2306.4|2294.9|39
1734924980000|2024-12-23 03:36:20|2311.5|2300|2306.23|2294.73|2311.55|2300.05|2305.52|2294.02|36
1734924990000|2024-12-23 03:36:30|2306.25|2294.75|2303.8|2292.3|2306.25|2294.75|2302.95|2291.45|35
1734925000000|2024-12-23 03:36:40|2303.93|2292.43|2299.75|2288.25|2304.14|2292.64|2299.75|2288.25|40
1734925010000|2024-12-23 03:36:50|2299.55|2288.05|2301.65|2290.15|2301.75|2290.25|2299.55|2288.05|36
1734925020000|2024-12-23 03:37:00|2301.8|2290.3|2300.08|2288.58|2301.8|2290.3|2298.71|2287.21|36
1734925030000|2024-12-23 03:37:10|2300.25|2288.75|2300.25|2288.75|2301.85|2290.35|2300.25|2288.75|38
1734925040000|2024-12-23 03:37:20|2299.8|2288.3|2303.45|2291.95|2304.25|2292.75|2299.2|2287.7|36
1734925050000|2024-12-23 03:37:30|2303.25|2291.75|2303.85|2292.35|2305.32|2293.82|2303.21|2291.71|31
1734925060000|2024-12-23 03:37:40|2303.9|2292.4|2303.75|2292.25|2306.25|2294.75|2303.7|2292.2|37
1734925070000|2024-12-23 03:37:50|2303.85|2292.35|2306.95|2295.45|2306.95|2295.45|2303.85|2292.35|34
1734925080000|2024-12-23 03:38:00|2307.05|2295.55|2311.25|2299.75|2311.25|2299.75|2307.05|2295.55|20
1734925090000|2024-12-23 03:38:10|2311.95|2300.45|2313.23|2301.73|2313.23|2301.73|2311.05|2299.55|26
1734925100000|2024-12-23 03:38:20|2313.2|2301.7|2313.85|2302.35|2315|2303.5|2312.27|2300.77|40
1734925110000|2024-12-23 03:38:30|2313.95|2302.45|2313.1|2301.6|2315.08|2303.58|2312.35|2300.85|34
1734925120000|2024-12-23 03:38:40|2313.68|2302.18|2315.2|2303.7|2317.45|2305.95|2312.9|2301.4|36
1734925130000|2024-12-23 03:38:50|2315.17|2303.67|2311|2299.5|2315.17|2303.67|2310.45|2298.95|38
1734925140000|2024-12-23 03:39:00|2311.08|2299.58|2312.59|2301.09|2313.44|2301.94|2311.08|2299.58|40
1734925150000|2024-12-23 03:39:10|2312.23|2300.73|2308.8|2297.3|2312.23|2300.73|2308.65|2297.15|37
1734925160000|2024-12-23 03:39:20|2308.85|2297.35|2306.95|2295.45|2308.98|2297.48|2306.95|2295.45|32
1734925170000|2024-12-23 03:39:30|2306.5|2295|2308.81|2297.31|2308.81|2297.31|2305.7|2294.2|34
1734925180000|2024-12-23 03:39:40|2308.85|2297.35|2314.35|2302.85|2316.25|2304.75|2308.85|2297.35|39
1734925190000|2024-12-23 03:39:50|2313.55|2302.05|2310.55|2299.05|2313.55|2302.05|2310.55|2299.05|38
1734925200000|2024-12-23 03:40:00|2310.4|2298.9|2311.58|2300.08|2311.7|2300.2|2309.5|2298|40
1734925210000|2024-12-23 03:40:10|2311.6|2300.1|2309.05|2297.55|2311.6|2300.1|2309.05|2297.55|37
1734925220000|2024-12-23 03:40:20|2309.03|2297.53|2309.5|2298|2310.6|2299.1|2307|2295.5|38
1734925230000|2024-12-23 03:40:30|2309.7|2298.2|2312.15|2300.65|2312.35|2300.85|2308.83|2297.33|35
1734925240000|2024-12-23 03:40:40|2312.55|2301.05|2316.41|2304.91|2316.65|2305.15|2312.55|2301.05|37
1734925250000|2024-12-23 03:40:50|2316.7|2305.2|2317.34|2305.84|2317.35|2305.85|2316.28|2304.78|34
1734925260000|2024-12-23 03:41:00|2317.25|2305.75|2320.25|2308.75|2320.6|2309.1|2317.25|2305.75|37
1734925270000|2024-12-23 03:41:10|2320.15|2308.65|2321.25|2309.75|2321.45|2309.95|2319.75|2308.25|26
1734925280000|2024-12-23 03:41:20|2321.5|2310|2319.3|2307.8|2321.75|2310.25|2319.3|2307.8|15
1734925290000|2024-12-23 03:41:30|2320.25|2308.75|2321.5|2310|2321.75|2310.25|2319.8|2308.3|32
1734925300000|2024-12-23 03:41:40|2321.65|2310.15|2321.07|2309.57|2322.25|2310.75|2320.85|2309.35|32
1734925310000|2024-12-23 03:41:50|2321.1|2309.6|2321.64|2310.14|2321.85|2310.35|2320.15|2308.65|37
1734925320000|2024-12-23 03:42:00|2321.23|2309.73|2316.13|2304.63|2321.39|2309.89|2316.13|2304.63|35
1734925330000|2024-12-23 03:42:10|2315.9|2304.4|2312.55|2301.05|2316.02|2304.52|2311.15|2299.65|36
1734925340000|2024-12-23 03:42:20|2313.5|2302|2314.15|2302.65|2315.4|2303.9|2313.5|2302|37
1734925350000|2024-12-23 03:42:30|2314.2|2302.7|2313.65|2302.15|2315.35|2303.85|2312.45|2300.95|34
1734925360000|2024-12-23 03:42:40|2314.06|2302.56|2316.18|2304.68|2316.5|2305|2314.03|2302.53|33
1734925370000|2024-12-23 03:42:50|2316.2|2304.7|2318.14|2306.64|2318.7|2307.2|2315.95|2304.45|32
1734925380000|2024-12-23 03:43:00|2318.12|2306.62|2314.55|2303.05|2318.14|2306.64|2314.3|2302.8|37
1734925390000|2024-12-23 03:43:10|2314.53|2303.03|2314.99|2303.49|2316.15|2304.65|2314.53|2303.03|38
1734925400000|2024-12-23 03:43:20|2314.51|2303.01|2314.25|2302.75|2314.51|2303.01|2313.05|2301.55|30
1734925410000|2024-12-23 03:43:30|2313.6|2302.1|2314.85|2303.35|2315.12|2303.62|2313.26|2301.76|21
1734925420000|2024-12-23 03:43:40|2314.78|2303.28|2316.31|2304.81|2316.65|2305.15|2313.95|2302.45|35
1734925430000|2024-12-23 03:43:50|2316.28|2304.78|2315.87|2304.37|2316.28|2304.78|2314.65|2303.15|35
1734925440000|2024-12-23 03:44:00|2315.85|2304.35|2319.45|2307.95|2319.8|2308.3|2315.85|2304.35|38
1734925450000|2024-12-23 03:44:10|2319.75|2308.25|2317.06|2305.56|2319.75|2308.25|2316.1|2304.6|36
1734925460000|2024-12-23 03:44:20|2317.15|2305.65|2321.23|2309.73|2321.23|2309.73|2316.75|2305.25|32
1734925470000|2024-12-23 03:44:30|2320.85|2309.35|2323.05|2311.55|2323.05|2311.55|2320.65|2309.15|17
1734925480000|2024-12-23 03:44:40|2323.55|2312.05|2324.89|2313.39|2325.18|2313.68|2323.25|2311.75|20
1734925490000|2024-12-23 03:44:50|2325.01|2313.51|2325.1|2313.6|2325.2|2313.7|2323.18|2311.68|35
1734925500000|2024-12-23 03:45:00|2325.05|2313.55|2326.2|2314.7|2326.66|2315.16|2324|2312.5|37
1734925510000|2024-12-23 03:45:10|2326.17|2314.67|2323.95|2312.45|2327.72|2316.22|2323.95|2312.45|35
1734925520000|2024-12-23 03:45:20|2323.85|2312.35|2319.67|2308.17|2323.85|2312.35|2319.67|2308.17|36
1734925530000|2024-12-23 03:45:30|2319.53|2308.03|2318.25|2306.75|2319.53|2308.03|2318.05|2306.55|38
1734925540000|2024-12-23 03:45:40|2318.2|2306.7|2322.71|2311.21|2322.85|2311.35|2318.2|2306.7|36
1734925550000|2024-12-23 03:45:50|2322.84|2311.34|2321.32|2309.82|2323.61|2312.11|2321.28|2309.78|38
1734925560000|2024-12-23 03:46:00|2321.43|2309.93|2319.65|2308.15|2321.73|2310.23|2319.65|2308.15|34
1734925570000|2024-12-23 03:46:10|2319.5|2308|2319.11|2307.61|2320.15|2308.65|2318.65|2307.15|33
1734925580000|2024-12-23 03:46:20|2319.19|2307.69|2323.05|2311.55|2323.15|2311.65|2319.19|2307.69|29
1734925590000|2024-12-23 03:46:30|2323.12|2311.62|2322.15|2310.65|2323.18|2311.68|2321.83|2310.33|29
1734925600000|2024-12-23 03:46:40|2322.12|2310.62|2318.89|2307.39|2322.12|2310.62|2318.4|2306.9|34
1734925610000|2024-12-23 03:46:50|2318.66|2307.16|2320.03|2308.53|2320.25|2308.75|2316.15|2304.65|37
1734925620000|2024-12-23 03:47:00|2320.05|2308.55|2317.14|2305.64|2322.81|2311.31|2316.25|2304.75|39
1734925630000|2024-12-23 03:47:10|2317.17|2305.67|2315.11|2303.61|2317.39|2305.89|2315.11|2303.61|38
1734925640000|2024-12-23 03:47:20|2314.8|2303.3|2312.95|2301.45|2315.33|2303.83|2311.8|2300.3|38
1734925650000|2024-12-23 03:47:30|2312.7|2301.2|2312.93|2301.43|2314.05|2302.55|2312|2300.5|39
1734925660000|2024-12-23 03:47:40|2313.1|2301.6|2311.75|2300.25|2313.25|2301.75|2311.75|2300.25|34
1734925670000|2024-12-23 03:47:50|2311.4|2299.9|2308.5|2297|2311.4|2299.9|2308.5|2297|17
1734925680000|2024-12-23 03:48:00|2308.25|2296.75|2307.95|2296.45|2309.25|2297.75|2307.32|2295.82|21
1734925690000|2024-12-23 03:48:10|2308.3|2296.8|2307.44|2295.94|2309.1|2297.6|2307.22|2295.72|32
1734925700000|2024-12-23 03:48:20|2307.5|2296|2312.12|2300.62|2312.15|2300.65|2307.5|2296|37
1734925710000|2024-12-23 03:48:30|2311.44|2299.94|2312.15|2300.65|2312.15|2300.65|2309.75|2298.25|35
1734925720000|2024-12-23 03:48:40|2312.09|2300.59|2311.7|2300.2|2312.25|2300.75|2311.05|2299.55|34
1734925730000|2024-12-23 03:48:50|2311.82|2300.32|2314.08|2302.58|2314.08|2302.58|2311.68|2300.18|33
1734925740000|2024-12-23 03:49:00|2314.13|2302.63|2312.2|2300.7|2314.13|2302.63|2311.23|2299.73|35
1734925750000|2024-12-23 03:49:10|2312.23|2300.73|2312.4|2300.9|2314.35|2302.85|2311.85|2300.35|34
1734925760000|2024-12-23 03:49:20|2313.05|2301.55|2313.23|2301.73|2313.28|2301.78|2312.17|2300.67|33
1734925770000|2024-12-23 03:49:30|2313.2|2301.7|2312.7|2301.2|2313.2|2301.7|2312.05|2300.55|27
1734925780000|2024-12-23 03:49:40|2312.65|2301.15|2311.4|2299.9|2313.5|2302|2311.18|2299.68|28
1734925790000|2024-12-23 03:49:50|2311.45|2299.95|2314.15|2302.65|2314.95|2303.45|2311.45|2299.95|35
1734925800000|2024-12-23 03:50:00|2314.05|2302.55|2315.65|2304.15|2317.45|2305.95|2313.8|2302.3|38
1734925810000|2024-12-23 03:50:10|2315.7|2304.2|2314.25|2302.75|2316.43|2304.93|2314.25|2302.75|35
1734925820000|2024-12-23 03:50:20|2314.28|2302.78|2315.05|2303.55|2315.05|2303.55|2313.3|2301.8|36
1734925830000|2024-12-23 03:50:30|2314.9|2303.4|2318.25|2306.75|2318.35|2306.85|2314.9|2303.4|37
1734925840000|2024-12-23 03:50:40|2318.23|2306.73|2321.3|2309.8|2321.35|2309.85|2318.18|2306.68|35
1734925850000|2024-12-23 03:50:50|2321.45|2309.95|2321.98|2310.48|2322.4|2310.9|2321.23|2309.73|35
1734925860000|2024-12-23 03:51:00|2321.75|2310.25|2321.25|2309.75|2321.75|2310.25|2320.6|2309.1|22
1734925870000|2024-12-23 03:51:10|2321.75|2310.25|2319.14|2307.64|2322.15|2310.65|2318.85|2307.35|26
1734925880000|2024-12-23 03:51:20|2319.13|2307.63|2321.05|2309.55|2321.05|2309.55|2317.27|2305.77|35
1734925890000|2024-12-23 03:51:30|2320.9|2309.4|2319.88|2308.38|2322.17|2310.67|2319.88|2308.38|37
1734925900000|2024-12-23 03:51:40|2320.2|2308.7|2320.7|2309.2|2321.2|2309.7|2320.2|2308.7|35
1734925910000|2024-12-23 03:51:50|2321.15|2309.65|2321.29|2309.79|2322.55|2311.05|2320.99|2309.49|39
1734925920000|2024-12-23 03:52:00|2321.4|2309.9|2317.23|2305.73|2321.47|2309.97|2317.23|2305.73|34
1734925930000|2024-12-23 03:52:10|2317.2|2305.7|2320.85|2309.35|2320.85|2309.35|2316.2|2304.7|36
1734925940000|2024-12-23 03:52:20|2321|2309.5|2319.45|2307.95|2321|2309.5|2319.28|2307.78|32
1734925950000|2024-12-23 03:52:30|2319.97|2308.47|2318.31|2306.81|2320.43|2308.93|2318.31|2306.81|33
1734925960000|2024-12-23 03:52:40|2318.35|2306.85|2317.85|2306.35|2318.97|2307.47|2317.6|2306.1|31
1734925970000|2024-12-23 03:52:50|2317.9|2306.4|2318.78|2307.28|2319.13|2307.63|2316.39|2304.89|37
1734925980000|2024-12-23 03:53:00|2318.68|2307.18|2319.67|2308.17|2320.3|2308.8|2318.45|2306.95|35
1734925990000|2024-12-23 03:53:10|2319.9|2308.4|2316.8|2305.3|2320.1|2308.6|2314.63|2303.13|37
1734926000000|2024-12-23 03:53:20|2315.95|2304.45|2314.15|2302.65|2315.95|2304.45|2313.85|2302.35|38
1734926010000|2024-12-23 03:53:30|2313.84|2302.34|2313.38|2301.88|2314.27|2302.77|2313.03|2301.53|33
1734926020000|2024-12-23 03:53:40|2313.55|2302.05|2309.75|2298.25|2313.55|2302.05|2309.6|2298.1|31
1734926030000|2024-12-23 03:53:50|2309.65|2298.15|2311.03|2299.53|2311.25|2299.75|2308.92|2297.42|38
1734926040000|2024-12-23 03:54:00|2311.05|2299.55|2309.97|2298.47|2312.08|2300.58|2309.45|2297.95|37
1734926050000|2024-12-23 03:54:10|2309.9|2298.4|2310|2298.5|2310.25|2298.75|2309.35|2297.85|33
1734926060000|2024-12-23 03:54:20|2310.25|2298.75|2312.25|2300.75|2312.25|2300.75|2310.25|2298.75|5
1734926070000|2024-12-23 03:54:30|2312.5|2301|2312.02|2300.52|2312.9|2301.4|2311.65|2300.15|25
1734926080000|2024-12-23 03:54:40|2312.12|2300.62|2309.52|2298.02|2312.19|2300.69|2309.52|2298.02|31
1734926090000|2024-12-23 03:54:50|2309.58|2298.08|2311|2299.5|2311.18|2299.68|2309.5|2298|36
1734926100000|2024-12-23 03:55:00|2311.03|2299.53|2311.95|2300.45|2312.1|2300.6|2309.43|2297.93|37
1734926110000|2024-12-23 03:55:10|2312.06|2300.56|2313.88|2302.38|2314.18|2302.68|2311.7|2300.2|32
1734926120000|2024-12-23 03:55:20|2313.44|2301.94|2313.2|2301.7|2313.45|2301.95|2312.23|2300.73|34
1734926130000|2024-12-23 03:55:30|2313.25|2301.75|2313.23|2301.73|2313.3|2301.8|2311.8|2300.3|32
1734926140000|2024-12-23 03:55:40|2313.27|2301.77|2314.29|2302.79|2314.35|2302.85|2313.2|2301.7|24
1734926150000|2024-12-23 03:55:50|2314.23|2302.73|2314.25|2302.75|2314.31|2302.81|2313.8|2302.3|33
1734926160000|2024-12-23 03:56:00|2314.27|2302.77|2315.3|2303.8|2315.5|2304|2312.35|2300.85|36
1734926170000|2024-12-23 03:56:10|2315.39|2303.89|2318.27|2306.77|2318.27|2306.77|2315.25|2303.75|36
1734926180000|2024-12-23 03:56:20|2319.95|2308.45|2321.2|2309.7|2322.32|2310.82|2319.95|2308.45|36
1734926190000|2024-12-23 03:56:30|2321.09|2309.59|2319.36|2307.86|2321.3|2309.8|2318.73|2307.23|34
1734926200000|2024-12-23 03:56:40|2319.43|2307.93|2321.9|2310.4|2321.9|2310.4|2319.23|2307.73|37
1734926210000|2024-12-23 03:56:50|2321.8|2310.3|2320.28|2308.78|2322.93|2311.43|2320.25|2308.75|35
1734926220000|2024-12-23 03:57:00|2320.23|2308.73|2320.9|2309.4|2320.95|2309.45|2319.3|2307.8|29
1734926230000|2024-12-23 03:57:10|2320.48|2308.98|2316.45|2304.95|2320.53|2309.03|2316.15|2304.65|32
1734926240000|2024-12-23 03:57:20|2316.32|2304.82|2312.36|2300.86|2317|2305.5|2312.12|2300.62|36
1734926250000|2024-12-23 03:57:30|2312.25|2300.75|2311.6|2300.1|2313.05|2301.55|2311.3|2299.8|10
1734926260000|2024-12-23 03:57:40|2312.15|2300.65|2311.49|2299.99|2313.25|2301.75|2311.49|2299.99|24
1734926270000|2024-12-23 03:57:50|2311.45|2299.95|2312.34|2300.84|2312.9|2301.4|2311.25|2299.75|38
1734926280000|2024-12-23 03:58:00|2312.28|2300.78|2315.1|2303.6|2315.3|2303.8|2312.25|2300.75|33
1734926290000|2024-12-23 03:58:10|2315.23|2303.73|2314.12|2302.62|2315.28|2303.78|2313|2301.5|37
1734926300000|2024-12-23 03:58:20|2314.14|2302.64|2313.89|2302.39|2315.18|2303.68|2313.89|2302.39|29
1734926310000|2024-12-23 03:58:30|2313.9|2302.4|2314.12|2302.62|2315.4|2303.9|2313.75|2302.25|36
1734926320000|2024-12-23 03:58:40|2314.05|2302.55|2313.28|2301.78|2314.05|2302.55|2312|2300.5|35
1734926330000|2024-12-23 03:58:50|2313.25|2301.75|2314.25|2302.75|2314.6|2303.1|2313.25|2301.75|31
1734926340000|2024-12-23 03:59:00|2314.21|2302.71|2313.18|2301.68|2314.25|2302.75|2312.55|2301.05|30
1734926350000|2024-12-23 03:59:10|2313.05|2301.55|2314.14|2302.64|2314.35|2302.85|2312.85|2301.35|29
1734926360000|2024-12-23 03:59:20|2314.1|2302.6|2313.4|2301.9|2314.1|2302.6|2312.47|2300.97|30
1734926370000|2024-12-23 03:59:30|2314.65|2303.15|2314.1|2302.6|2315.85|2304.35|2312.93|2301.43|35
1734926380000|2024-12-23 03:59:40|2314.05|2302.55|2313.96|2302.46|2314.15|2302.65|2313.74|2302.24|30
1734926390000|2024-12-23 03:59:50|2313.98|2302.48|2313.95|2302.45|2314.18|2302.68|2313.25|2301.75|22
1734926400000|2024-12-23 04:00:00|2314.08|2302.58|2318.4|2306.9|2318.5|2307|2313.55|2302.05|37
1734926410000|2024-12-23 04:00:10|2318.31|2306.81|2322.15|2310.65|2322.15|2310.65|2318.11|2306.61|34
1734926420000|2024-12-23 04:00:20|2322.47|2310.97|2321.35|2309.85|2323.06|2311.56|2320.87|2309.37|36
1734926430000|2024-12-23 04:00:30|2321.23|2309.73|2321.28|2309.78|2323.25|2311.75|2321.15|2309.65|32
1734926440000|2024-12-23 04:00:40|2321.23|2309.73|2321.65|2310.15|2322.2|2310.7|2320.5|2309|31
1734926450000|2024-12-23 04:00:50|2321.6|2310.1|2322.8|2311.3|2323.05|2311.55|2321.6|2310.1|23
1734926460000|2024-12-23 04:01:00|2322.7|2311.2|2321.95|2310.45|2324.45|2312.95|2321.95|2310.45|32
1734926470000|2024-12-23 04:01:10|2321.87|2310.37|2318.1|2306.6|2322.2|2310.7|2317.31|2305.81|35
1734926480000|2024-12-23 04:01:20|2318.17|2306.67|2320.2|2308.7|2320.35|2308.85|2317.45|2305.95|38
1734926490000|2024-12-23 04:01:30|2320.35|2308.85|2322.23|2310.73|2322.23|2310.73|2320.35|2308.85|32
1734926500000|2024-12-23 04:01:40|2322.07|2310.57|2322|2310.5|2322.3|2310.8|2319.7|2308.2|39
1734926510000|2024-12-23 04:01:50|2322.09|2310.59|2324.6|2313.1|2324.78|2313.28|2322.09|2310.59|34
1734926520000|2024-12-23 04:02:00|2324.2|2312.7|2321.46|2309.96|2324.2|2312.7|2320.67|2309.17|38
1734926530000|2024-12-23 04:02:10|2320.28|2308.78|2320.9|2309.4|2321.78|2310.28|2320.27|2308.77|38
1734926540000|2024-12-23 04:02:20|2320.83|2309.33|2320.5|2309|2322.35|2310.85|2320.14|2308.64|37
1734926550000|2024-12-23 04:02:30|2320.83|2309.33|2320.36|2308.86|2322.12|2310.62|2320.36|2308.86|37
1734926560000|2024-12-23 04:02:40|2320.35|2308.85|2319.47|2307.97|2320.65|2309.15|2319.44|2307.94|33
1734926570000|2024-12-23 04:02:50|2319.33|2307.83|2317.24|2305.74|2319.33|2307.83|2317.24|2305.74|36
1734926580000|2024-12-23 04:03:00|2317.35|2305.85|2317.7|2306.2|2318.92|2307.42|2317.24|2305.74|38
1734926590000|2024-12-23 04:03:10|2318.45|2306.95|2317.15|2305.65|2319|2307.5|2316.4|2304.9|34
1734926600000|2024-12-23 04:03:20|2317.2|2305.7|2319|2307.5|2319|2307.5|2317.2|2305.7|38
1734926610000|2024-12-23 04:03:30|2319.15|2307.65|2318.9|2307.4|2320.7|2309.2|2318.85|2307.35|34
1734926620000|2024-12-23 04:03:40|2319|2307.5|2323.7|2312.2|2323.95|2312.45|2319|2307.5|30
1734926630000|2024-12-23 04:03:50|2323.75|2312.25|2322.6|2311.1|2323.82|2312.32|2322.3|2310.8|38
1734926640000|2024-12-23 04:04:00|2322.66|2311.16|2321.25|2309.75|2323.75|2312.25|2321.25|2309.75|31
1734926650000|2024-12-23 04:04:10|2321.15|2309.65|2319.7|2308.2|2321.15|2309.65|2319.23|2307.73|26
1734926660000|2024-12-23 04:04:20|2319.65|2308.15|2315.74|2304.24|2319.65|2308.15|2315.69|2304.19|30
1734926670000|2024-12-23 04:04:30|2315.35|2303.85|2318.27|2306.77|2318.75|2307.25|2315.25|2303.75|39
1734926680000|2024-12-23 04:04:40|2318.25|2306.75|2322.2|2310.7|2322.2|2310.7|2318.23|2306.73|37
1734926690000|2024-12-23 04:04:50|2322.21|2310.71|2327.68|2316.18|2327.68|2316.18|2321.98|2310.48|36
1734926700000|2024-12-23 04:05:00|2327.95|2316.45|2327|2315.5|2328.55|2317.05|2326.78|2315.28|35
1734926710000|2024-12-23 04:05:10|2327.08|2315.58|2321.86|2310.36|2327.13|2315.63|2321.86|2310.36|38
1734926720000|2024-12-23 04:05:20|2321.2|2309.7|2324.1|2312.6|2324.1|2312.6|2319.75|2308.25|37
1734926730000|2024-12-23 04:05:30|2324.6|2313.1|2328|2316.5|2328.18|2316.68|2324.6|2313.1|38
1734926740000|2024-12-23 04:05:40|2328.13|2316.63|2328.97|2317.47|2329.95|2318.45|2327.8|2316.3|33
1734926750000|2024-12-23 04:05:50|2328.33|2316.83|2331.02|2319.52|2331.26|2319.76|2328.2|2316.7|33
1734926760000|2024-12-23 04:06:00|2331.14|2319.64|2332.11|2320.61|2332.39|2320.89|2329.9|2318.4|37
1734926770000|2024-12-23 04:06:10|2332.18|2320.68|2333.97|2322.47|2333.97|2322.47|2331.47|2319.97|37
1734926780000|2024-12-23 04:06:20|2334.16|2322.66|2335.7|2324.2|2335.74|2324.24|2334.05|2322.55|37
1734926790000|2024-12-23 04:06:30|2335.77|2324.27|2337.25|2325.75|2337.74|2326.24|2335.77|2324.27|37
1734926800000|2024-12-23 04:06:40|2337.23|2325.73|2337.9|2326.4|2338.87|2327.37|2336.36|2324.86|36
1734926810000|2024-12-23 04:06:50|2338.15|2326.65|2338.36|2326.86|2338.8|2327.3|2337.5|2326|35
1734926820000|2024-12-23 04:07:00|2338.9|2327.4|2336.22|2324.72|2339.75|2328.25|2336.22|2324.72|36
1734926830000|2024-12-23 04:07:10|2336.2|2324.7|2337|2325.5|2337.54|2326.04|2335.53|2324.03|27
1734926840000|2024-12-23 04:07:20|2337.05|2325.55|2337.05|2325.55|2337.7|2326.2|2336.25|2324.75|19
1734926850000|2024-12-23 04:07:30|2337|2325.5|2335.05|2323.55|2337.05|2325.55|2334.59|2323.09|26
1734926860000|2024-12-23 04:07:40|2335.1|2323.6|2331.8|2320.3|2335.35|2323.85|2330.25|2318.75|37
1734926870000|2024-12-23 04:07:50|2332.15|2320.65|2330.52|2319.02|2332.3|2320.8|2330.45|2318.95|32
1734926880000|2024-12-23 04:08:00|2330.48|2318.98|2330.6|2319.1|2331.15|2319.65|2330.19|2318.69|28
1734926890000|2024-12-23 04:08:10|2330.18|2318.68|2327.12|2315.62|2330.18|2318.68|2327.1|2315.6|37
1734926900000|2024-12-23 04:08:20|2327.1|2315.6|2327.75|2316.25|2328.05|2316.55|2326.25|2314.75|34
1734926910000|2024-12-23 04:08:30|2327.8|2316.3|2327.58|2316.08|2328.45|2316.95|2327.4|2315.9|34
1734926920000|2024-12-23 04:08:40|2327.84|2316.34|2325.25|2313.75|2328.23|2316.73|2325.25|2313.75|34
1734926930000|2024-12-23 04:08:50|2325.35|2313.85|2330.05|2318.55|2330.35|2318.85|2325.35|2313.85|36
1734926940000|2024-12-23 04:09:00|2329.95|2318.45|2332.05|2320.55|2332.05|2320.55|2328.85|2317.35|36
1734926950000|2024-12-23 04:09:10|2332.1|2320.6|2329.96|2318.46|2332.1|2320.6|2329.51|2318.01|36
1734926960000|2024-12-23 04:09:20|2330.06|2318.56|2327.57|2316.07|2330.09|2318.59|2327.31|2315.81|31
1734926970000|2024-12-23 04:09:30|2327.9|2316.4|2328.28|2316.78|2329.15|2317.65|2327.9|2316.4|35
1734926980000|2024-12-23 04:09:40|2328.2|2316.7|2327.2|2315.7|2328.5|2317|2326.39|2314.89|32
1734926990000|2024-12-23 04:09:50|2327.75|2316.25|2325.7|2314.2|2328.2|2316.7|2325.12|2313.62|37
1734927000000|2024-12-23 04:10:00|2325.82|2314.32|2325.45|2313.95|2326.91|2315.41|2323.85|2312.35|36
1734927010000|2024-12-23 04:10:10|2325.6|2314.1|2326.25|2314.75|2326.9|2315.4|2325.6|2314.1|33
1734927020000|2024-12-23 04:10:20|2326.35|2314.85|2327.15|2315.65|2329.15|2317.65|2326.2|2314.7|36
1734927030000|2024-12-23 04:10:30|2326.78|2315.28|2326.1|2314.6|2326.95|2315.45|2324.05|2312.55|13
1734927040000|2024-12-23 04:10:40|2326|2314.5|2327|2315.5|2327.07|2315.57|2325.8|2314.3|18
1734927050000|2024-12-23 04:10:50|2326.95|2315.45|2327.25|2315.75|2327.35|2315.85|2326.48|2314.98|37
1734927060000|2024-12-23 04:11:00|2327.28|2315.78|2323.95|2312.45|2327.28|2315.78|2323.75|2312.25|32
1734927070000|2024-12-23 04:11:10|2324|2312.5|2327.95|2316.45|2328.15|2316.65|2324|2312.5|38
1734927080000|2024-12-23 04:11:20|2327.97|2316.47|2329.12|2317.62|2330.15|2318.65|2326.93|2315.43|39
1734927090000|2024-12-23 04:11:30|2329.34|2317.84|2332.05|2320.55|2332.1|2320.6|2329.1|2317.6|35
1734927100000|2024-12-23 04:11:40|2332.18|2320.68|2332.38|2320.88|2333.3|2321.8|2330.95|2319.45|36
1734927110000|2024-12-23 04:11:50|2332.23|2320.73|2333.15|2321.65|2333.2|2321.7|2331.05|2319.55|35
1734927120000|2024-12-23 04:12:00|2333.2|2321.7|2337.4|2325.9|2337.4|2325.9|2333.15|2321.65|32
1734927130000|2024-12-23 04:12:10|2337.35|2325.85|2340|2328.5|2340.5|2329|2337.25|2325.75|30
1734927140000|2024-12-23 04:12:20|2340.21|2328.71|2336.95|2325.45|2340.36|2328.86|2336.95|2325.45|40
1734927150000|2024-12-23 04:12:30|2337.25|2325.75|2336.4|2324.9|2337.3|2325.8|2334.36|2322.86|37
1734927160000|2024-12-23 04:12:40|2336.45|2324.95|2336.58|2325.08|2337.05|2325.55|2336|2324.5|36
1734927170000|2024-12-23 04:12:50|2336.06|2324.56|2338.85|2327.35|2339.25|2327.75|2335.8|2324.3|35
1734927180000|2024-12-23 04:13:00|2338.93|2327.43|2339.3|2327.8|2339.45|2327.95|2337.65|2326.15|39
1734927190000|2024-12-23 04:13:10|2340|2328.5|2338.85|2327.35|2340|2328.5|2337.58|2326.08|38
1734927200000|2024-12-23 04:13:20|2338.54|2327.04|2339.01|2327.51|2340.49|2328.99|2338.52|2327.02|35
1734927210000|2024-12-23 04:13:30|2338.96|2327.46|2338.5|2327|2339.19|2327.69|2337.25|2325.75|32
1734927220000|2024-12-23 04:13:40|2338.39|2326.89|2341.15|2329.65|2341.8|2330.3|2338.39|2326.89|30
1734927230000|2024-12-23 04:13:50|2341.1|2329.6|2341.65|2330.15|2341.75|2330.25|2340.25|2328.75|12
1734927240000|2024-12-23 04:14:00|2341.55|2330.05|2340.75|2329.25|2341.95|2330.45|2340.75|2329.25|22
1734927250000|2024-12-23 04:14:10|2340.8|2329.3|2341.3|2329.8|2342.05|2330.55|2340.8|2329.3|28
1734927260000|2024-12-23 04:14:20|2341.65|2330.15|2342.55|2331.05|2342.68|2331.18|2341|2329.5|32
1734927270000|2024-12-23 04:14:30|2342.68|2331.18|2340.7|2329.2|2342.81|2331.31|2340.65|2329.15|38
1734927280000|2024-12-23 04:14:40|2340.8|2329.3|2342.85|2331.35|2342.85|2331.35|2339.35|2327.85|36
1734927290000|2024-12-23 04:14:50|2342.75|2331.25|2343.75|2332.25|2344.5|2333|2342.7|2331.2|30
1734927300000|2024-12-23 04:15:00|2343.36|2331.86|2342.95|2331.45|2343.45|2331.95|2341.6|2330.1|36
1734927310000|2024-12-23 04:15:10|2342.9|2331.4|2342.2|2330.7|2343.84|2332.34|2342.02|2330.52|37
1734927320000|2024-12-23 04:15:20|2342.09|2330.59|2340.15|2328.65|2342.25|2330.75|2340.15|2328.65|34
1734927330000|2024-12-23 04:15:30|2339.4|2327.9|2337.25|2325.75|2339.4|2327.9|2335.6|2324.1|36
1734927340000|2024-12-23 04:15:40|2337.35|2325.85|2335.79|2324.29|2337.49|2325.99|2334.6|2323.1|34
1734927350000|2024-12-23 04:15:50|2335.94|2324.44|2331.3|2319.8|2335.94|2324.44|2331.3|2319.8|33
1734927360000|2024-12-23 04:16:00|2331.27|2319.77|2330.53|2319.03|2332.3|2320.8|2329.95|2318.45|38
1734927370000|2024-12-23 04:16:10|2330.25|2318.75|2329.95|2318.45|2331.9|2320.4|2329.49|2317.99|35
1734927380000|2024-12-23 04:16:20|2329.97|2318.47|2333.15|2321.65|2333.6|2322.1|2329.97|2318.47|37
1734927390000|2024-12-23 04:16:30|2333|2321.5|2335.4|2323.9|2335.4|2323.9|2332.9|2321.4|31
1734927400000|2024-12-23 04:16:40|2335.25|2323.75|2336.2|2324.7|2336.2|2324.7|2333.15|2321.65|37
1734927410000|2024-12-23 04:16:50|2337.2|2325.7|2336.4|2324.9|2338.38|2326.88|2336.4|2324.9|35
1734927420000|2024-12-23 04:17:00|2336.2|2324.7|2333.75|2322.25|2336.25|2324.75|2333.05|2321.55|21
1734927430000|2024-12-23 04:17:10|2334.25|2322.75|2333.8|2322.3|2334.25|2322.75|2332.6|2321.1|27
1734927440000|2024-12-23 04:17:20|2333.85|2322.35|2330.18|2318.68|2333.85|2322.35|2329.95|2318.45|39
1734927450000|2024-12-23 04:17:30|2330.15|2318.65|2331.05|2319.55|2331.05|2319.55|2329.28|2317.78|34
1734927460000|2024-12-23 04:17:40|2331.3|2319.8|2332.2|2320.7|2332.35|2320.85|2330.15|2318.65|34
1734927470000|2024-12-23 04:17:50|2332.18|2320.68|2330.75|2319.25|2332.6|2321.1|2330.36|2318.86|32
1734927480000|2024-12-23 04:18:00|2330.8|2319.3|2333.15|2321.65|2333.15|2321.65|2330.8|2319.3|36
1734927490000|2024-12-23 04:18:10|2333.2|2321.7|2331.58|2320.08|2333.2|2321.7|2331.54|2320.04|36
1734927500000|2024-12-23 04:18:20|2331.31|2319.81|2329.9|2318.4|2331.33|2319.83|2329.15|2317.65|33
1734927510000|2024-12-23 04:18:30|2329.98|2318.48|2329.94|2318.44|2331.25|2319.75|2329.28|2317.78|24
1734927520000|2024-12-23 04:18:40|2329.96|2318.46|2331.77|2320.27|2332.5|2321|2329.91|2318.41|30
1734927530000|2024-12-23 04:18:50|2331.75|2320.25|2330.43|2318.93|2331.75|2320.25|2330.43|2318.93|35
1734927540000|2024-12-23 04:19:00|2330.61|2319.11|2333.15|2321.65|2333.4|2321.9|2330.46|2318.96|38
1734927550000|2024-12-23 04:19:10|2333.25|2321.75|2334.85|2323.35|2334.85|2323.35|2332.7|2321.2|38
1734927560000|2024-12-23 04:19:20|2335|2323.5|2335.95|2324.45|2337.55|2326.05|2335|2323.5|31
1734927570000|2024-12-23 04:19:30|2335.54|2324.04|2339.65|2328.15|2339.65|2328.15|2335.14|2323.64|34
1734927580000|2024-12-23 04:19:40|2339.95|2328.45|2344.4|2332.9|2344.4|2332.9|2339.65|2328.15|40
1734927590000|2024-12-23 04:19:50|2344.45|2332.95|2344.73|2333.23|2344.73|2333.23|2344.24|2332.74|21
1734927600000|2024-12-23 04:20:00|2344.7|2333.2|2342.65|2331.15|2345.55|2334.05|2342.3|2330.8|38
1734927610000|2024-12-23 04:20:10|2343.15|2331.65|2343.4|2331.9|2345.25|2333.75|2343.15|2331.65|13
1734927620000|2024-12-23 04:20:20|2342.5|2331|2348.3|2336.8|2348.45|2336.95|2342.25|2330.75|24
1734927630000|2024-12-23 04:20:30|2348.26|2336.76|2348.7|2337.2|2349.1|2337.6|2347.9|2336.4|37
1734927640000|2024-12-23 04:20:40|2348.35|2336.85|2349.43|2337.93|2349.7|2338.2|2348|2336.5|35
1734927650000|2024-12-23 04:20:50|2349.85|2338.35|2348.75|2337.25|2350.1|2338.6|2348.33|2336.83|33
1734927660000|2024-12-23 04:21:00|2348.45|2336.95|2344|2332.5|2348.92|2337.42|2343.95|2332.45|34
1734927670000|2024-12-23 04:21:10|2343.75|2332.25|2338.2|2326.7|2343.8|2332.3|2337.73|2326.23|35
1734927680000|2024-12-23 04:21:20|2338.3|2326.8|2334.65|2323.15|2338.5|2327|2334.65|2323.15|38
1734927690000|2024-12-23 04:21:30|2334.95|2323.45|2335.6|2324.1|2336.31|2324.81|2334.3|2322.8|34
1734927700000|2024-12-23 04:21:40|2335.74|2324.24|2336.19|2324.69|2336.4|2324.9|2335.74|2324.24|33
1734927710000|2024-12-23 04:21:50|2336.25|2324.75|2339.45|2327.95|2339.45|2327.95|2336.15|2324.65|37
1734927720000|2024-12-23 04:22:00|2339.96|2328.46|2337.15|2325.65|2341.22|2329.72|2337.1|2325.6|37
1734927730000|2024-12-23 04:22:10|2337.1|2325.6|2334.43|2322.93|2337.28|2325.78|2333.75|2322.25|36
1734927740000|2024-12-23 04:22:20|2334.9|2323.4|2335.85|2324.35|2336.25|2324.75|2334.9|2323.4|39
1734927750000|2024-12-23 04:22:30|2335.8|2324.3|2337.08|2325.58|2337.2|2325.7|2335.8|2324.3|36
1734927760000|2024-12-23 04:22:40|2337.29|2325.79|2336.85|2325.35|2337.31|2325.81|2335.05|2323.55|34
1734927770000|2024-12-23 04:22:50|2336.94|2325.44|2340.55|2329.05|2340.78|2329.28|2336.45|2324.95|38
1734927780000|2024-12-23 04:23:00|2340.3|2328.8|2335.8|2324.3|2340.3|2328.8|2335.55|2324.05|34
1734927790000|2024-12-23 04:23:10|2335.75|2324.25|2335.5|2324|2336.08|2324.58|2334.25|2322.75|36
1734927800000|2024-12-23 04:23:20|2335.24|2323.74|2336.6|2325.1|2338.25|2326.75|2335.09|2323.59|29
1734927810000|2024-12-23 04:23:30|2336.25|2324.75|2336.6|2325.1|2337.25|2325.75|2335.25|2323.75|6
1734927820000|2024-12-23 04:23:40|2336.25|2324.75|2336.29|2324.79|2337.23|2325.73|2336|2324.5|17
1734927830000|2024-12-23 04:23:50|2336.2|2324.7|2334.38|2322.88|2336.2|2324.7|2334.06|2322.56|31
1734927840000|2024-12-23 04:24:00|2334.37|2322.87|2333.19|2321.69|2334.38|2322.88|2332.23|2320.73|36
1734927850000|2024-12-23 04:24:10|2333.1|2321.6|2330.8|2319.3|2333.24|2321.74|2330.7|2319.2|32
1734927860000|2024-12-23 04:24:20|2330.51|2319.01|2330.26|2318.76|2330.7|2319.2|2329.49|2317.99|33
1734927870000|2024-12-23 04:24:30|2330.28|2318.78|2330.3|2318.8|2330.65|2319.15|2328.98|2317.48|34
1734927880000|2024-12-23 04:24:40|2330.35|2318.85|2331.15|2319.65|2331.3|2319.8|2329.9|2318.4|32
1734927890000|2024-12-23 04:24:50|2331.4|2319.9|2332.95|2321.45|2333.23|2321.73|2331.2|2319.7|33
1734927900000|2024-12-23 04:25:00|2332.9|2321.4|2335.7|2324.2|2336.45|2324.95|2332.45|2320.95|38
1734927910000|2024-12-23 04:25:10|2335.65|2324.15|2334.4|2322.9|2335.65|2324.15|2334.2|2322.7|35
1734927920000|2024-12-23 04:25:20|2334.7|2323.2|2337.15|2325.65|2338.49|2326.99|2334.35|2322.85|37
1734927930000|2024-12-23 04:25:30|2337.05|2325.55|2336.04|2324.54|2337.05|2325.55|2335.91|2324.41|36
1734927940000|2024-12-23 04:25:40|2335.45|2323.95|2332.2|2320.7|2335.45|2323.95|2332.2|2320.7|27
1734927950000|2024-12-23 04:25:50|2332.15|2320.65|2332.82|2321.32|2333.6|2322.1|2332.15|2320.65|39
1734927960000|2024-12-23 04:26:00|2332.94|2321.44|2333.15|2321.65|2333.15|2321.65|2332.52|2321.02|36
1734927970000|2024-12-23 04:26:10|2333.1|2321.6|2333.8|2322.3|2334.2|2322.7|2332.94|2321.44|36
1734927980000|2024-12-23 04:26:20|2333.92|2322.42|2336.14|2324.64|2336.35|2324.85|2333.92|2322.42|32
1734927990000|2024-12-23 04:26:30|2336.65|2325.15|2336.85|2325.35|2337.9|2326.4|2336.59|2325.09|34
1734928000000|2024-12-23 04:26:40|2336.8|2325.3|2338.9|2327.4|2338.9|2327.4|2336.25|2324.75|21
1734928010000|2024-12-23 04:26:50|2339|2327.5|2339.86|2328.36|2340.09|2328.59|2339|2327.5|21
1734928020000|2024-12-23 04:27:00|2339.7|2328.2|2337.45|2325.95|2339.91|2328.41|2337.25|2325.75|34
1734928030000|2024-12-23 04:27:10|2337.53|2326.03|2332.9|2321.4|2337.53|2326.03|2332.9|2321.4|37
1734928040000|2024-12-23 04:27:20|2333.02|2321.52|2330.8|2319.3|2333.25|2321.75|2330.8|2319.3|40
1734928050000|2024-12-23 04:27:30|2330.07|2318.57|2330.35|2318.85|2330.37|2318.87|2329.7|2318.2|32
1734928060000|2024-12-23 04:27:40|2330.8|2319.3|2331.48|2319.98|2332.02|2320.52|2330.8|2319.3|36
1734928070000|2024-12-23 04:27:50|2331.45|2319.95|2332.05|2320.55|2332.24|2320.74|2331.3|2319.8|33
1734928080000|2024-12-23 04:28:00|2332.15|2320.65|2332.15|2320.65|2332.22|2320.72|2331.65|2320.15|36
1734928090000|2024-12-23 04:28:10|2332.1|2320.6|2333.16|2321.66|2334.08|2322.58|2332.06|2320.56|33
1734928100000|2024-12-23 04:28:20|2333.14|2321.64|2333.4|2321.9|2334.4|2322.9|2331.75|2320.25|33
1734928110000|2024-12-23 04:28:30|2333.25|2321.75|2335.95|2324.45|2336.23|2324.73|2332.95|2321.45|32
1734928120000|2024-12-23 04:28:40|2336.1|2324.6|2333.5|2322|2336.15|2324.65|2333.35|2321.85|22
1734928130000|2024-12-23 04:28:50|2333.75|2322.25|2334.2|2322.7|2334.46|2322.96|2333.75|2322.25|31
1734928140000|2024-12-23 04:29:00|2333.84|2322.34|2332.25|2320.75|2333.93|2322.43|2331.95|2320.45|33
1734928150000|2024-12-23 04:29:10|2332.3|2320.8|2330.25|2318.75|2332.3|2320.8|2330.2|2318.7|31
1734928160000|2024-12-23 04:29:20|2329.93|2318.43|2326.65|2315.15|2330.21|2318.71|2326.6|2315.1|37
1734928170000|2024-12-23 04:29:30|2325.8|2314.3|2325.55|2314.05|2326.01|2314.51|2324.45|2312.95|26
1734928180000|2024-12-23 04:29:40|2325.7|2314.2|2330.08|2318.58|2330.08|2318.58|2325.7|2314.2|36
1734928190000|2024-12-23 04:29:50|2330|2318.5|2329.25|2317.75|2330.95|2319.45|2329.25|2317.75|29
1734928200000|2024-12-23 04:30:00|2330.25|2318.75|2332.05|2320.55|2333.05|2321.55|2330.25|2318.75|14
1734928210000|2024-12-23 04:30:10|2331.2|2319.7|2331.35|2319.85|2332.45|2320.95|2329.85|2318.35|27
1734928220000|2024-12-23 04:30:20|2331.45|2319.95|2327.2|2315.7|2331.45|2319.95|2326.8|2315.3|34
1734928230000|2024-12-23 04:30:30|2327.1|2315.6|2326.13|2314.63|2327.35|2315.85|2325.3|2313.8|35
1734928240000|2024-12-23 04:30:40|2326.27|2314.77|2323.38|2311.88|2326.48|2314.98|2323.25|2311.75|34
1734928250000|2024-12-23 04:30:50|2323.41|2311.91|2321.7|2310.2|2323.41|2311.91|2321.7|2310.2|35
1734928260000|2024-12-23 04:31:00|2321.2|2309.7|2319.98|2308.48|2322.09|2310.59|2319.95|2308.45|38
1734928270000|2024-12-23 04:31:10|2320.01|2308.51|2322.3|2310.8|2323.3|2311.8|2320.01|2308.51|36
1734928280000|2024-12-23 04:31:20|2322.25|2310.75|2324.3|2312.8|2324.4|2312.9|2321.88|2310.38|36
1734928290000|2024-12-23 04:31:30|2324.28|2312.78|2326.89|2315.39|2326.89|2315.39|2324.06|2312.56|37
1734928300000|2024-12-23 04:31:40|2326.9|2315.4|2329.84|2318.34|2330|2318.5|2326.9|2315.4|37
1734928310000|2024-12-23 04:31:50|2329.52|2318.02|2332.7|2321.2|2333.01|2321.51|2329.28|2317.78|31
1734928320000|2024-12-23 04:32:00|2332.75|2321.25|2335.03|2323.53|2335.04|2323.54|2332.7|2321.2|33
1734928330000|2024-12-23 04:32:10|2335.02|2323.52|2336.13|2324.63|2336.37|2324.87|2335|2323.5|30
1734928340000|2024-12-23 04:32:20|2336.1|2324.6|2334.9|2323.4|2338.01|2326.51|2334.25|2322.75|34
1734928350000|2024-12-23 04:32:30|2335.3|2323.8|2334.37|2322.87|2335.95|2324.45|2334.23|2322.73|36
1734928360000|2024-12-23 04:32:40|2334.52|2323.02|2331.96|2320.46|2334.52|2323.02|2331.25|2319.75|37
1734928370000|2024-12-23 04:32:50|2332|2320.5|2331.45|2319.95|2332.09|2320.59|2331.3|2319.8|29
1734928380000|2024-12-23 04:33:00|2331.3|2319.8|2331.15|2319.65|2331.6|2320.1|2330.66|2319.16|32
1734928390000|2024-12-23 04:33:10|2331.05|2319.55|2329.75|2318.25|2331.05|2319.55|2328.8|2317.3|30
1734928400000|2024-12-23 04:33:20|2330.25|2318.75|2331.11|2319.61|2332.22|2320.72|2330.25|2318.75|29
1734928410000|2024-12-23 04:33:30|2331.13|2319.63|2329.3|2317.8|2331.46|2319.96|2329.28|2317.78|34
1734928420000|2024-12-23 04:33:40|2329.4|2317.9|2327.19|2315.69|2329.4|2317.9|2327.19|2315.69|33
1734928430000|2024-12-23 04:33:50|2327.33|2315.83|2326.48|2314.98|2327.4|2315.9|2326.25|2314.75|35
1734928440000|2024-12-23 04:34:00|2326.69|2315.19|2326.78|2315.28|2327.25|2315.75|2326|2314.5|38
1734928450000|2024-12-23 04:34:10|2326.54|2315.04|2324|2312.5|2326.54|2315.04|2324|2312.5|28
1734928460000|2024-12-23 04:34:20|2324.05|2312.55|2323.2|2311.7|2325.5|2314|2322.95|2311.45|35
1734928470000|2024-12-23 04:34:30|2323.16|2311.66|2325.91|2314.41|2325.91|2314.41|2323.16|2311.66|29
1734928480000|2024-12-23 04:34:40|2325.89|2314.39|2325.62|2314.12|2326.3|2314.8|2325.2|2313.7|32
1734928490000|2024-12-23 04:34:50|2326.1|2314.6|2325.33|2313.83|2326.28|2314.78|2325.13|2313.63|35
1734928500000|2024-12-23 04:35:00|2325.3|2313.8|2326.95|2315.45|2326.95|2315.45|2325.15|2313.65|35
1734928510000|2024-12-23 04:35:10|2327|2315.5|2327.25|2315.75|2327.8|2316.3|2326.1|2314.6|34
1734928520000|2024-12-23 04:35:20|2327.28|2315.78|2327.95|2316.45|2328.4|2316.9|2326.34|2314.84|37
1734928530000|2024-12-23 04:35:30|2327.85|2316.35|2327.83|2316.33|2328.85|2317.35|2327.6|2316.1|37
1734928540000|2024-12-23 04:35:40|2326.87|2315.37|2324.28|2312.78|2326.87|2315.37|2323.95|2312.45|36
1734928550000|2024-12-23 04:35:50|2324.25|2312.75|2325.3|2313.8|2325.3|2313.8|2324.2|2312.7|32
1734928560000|2024-12-23 04:36:00|2325.95|2314.45|2326.65|2315.15|2327.55|2316.05|2325.65|2314.15|38
1734928570000|2024-12-23 04:36:10|2326.8|2315.3|2325.33|2313.83|2327.75|2316.25|2325.33|2313.83|36
1734928580000|2024-12-23 04:36:20|2325.3|2313.8|2325.15|2313.65|2326.2|2314.7|2325.15|2313.65|19
1734928590000|2024-12-23 04:36:30|2325.05|2313.55|2324.3|2312.8|2325.9|2314.4|2324.3|2312.8|14
1734928600000|2024-12-23 04:36:40|2324.25|2312.75|2324.38|2312.88|2325.27|2313.77|2324|2312.5|18
1734928610000|2024-12-23 04:36:50|2324.55|2313.05|2323.45|2311.95|2324.55|2313.05|2322.55|2311.05|31
1734928620000|2024-12-23 04:37:00|2323.43|2311.93|2329.28|2317.78|2329.28|2317.78|2323.38|2311.88|37
1734928630000|2024-12-23 04:37:10|2329.8|2318.3|2332.6|2321.1|2332.6|2321.1|2328.85|2317.35|35
1734928640000|2024-12-23 04:37:20|2332.7|2321.2|2333.91|2322.41|2333.91|2322.41|2332.7|2321.2|35
1734928650000|2024-12-23 04:37:30|2333.85|2322.35|2333.23|2321.73|2334.19|2322.69|2332.59|2321.09|28
1734928660000|2024-12-23 04:37:40|2333.25|2321.75|2331.25|2319.75|2333.28|2321.78|2330.35|2318.85|31
1734928670000|2024-12-23 04:37:50|2330.9|2319.4|2332.23|2320.73|2332.23|2320.73|2330.75|2319.25|31
1734928680000|2024-12-23 04:38:00|2332.2|2320.7|2329.3|2317.8|2332.29|2320.79|2329.3|2317.8|32
1734928690000|2024-12-23 04:38:10|2329.25|2317.75|2328.45|2316.95|2329.5|2318|2328.45|2316.95|23
1734928700000|2024-12-23 04:38:20|2328.65|2317.15|2326.28|2314.78|2328.65|2317.15|2326.14|2314.64|35
1734928710000|2024-12-23 04:38:30|2326.23|2314.73|2327.65|2316.15|2327.65|2316.15|2325.3|2313.8|35
1734928720000|2024-12-23 04:38:40|2328.2|2316.7|2328.01|2316.51|2328.95|2317.45|2327.8|2316.3|26
1734928730000|2024-12-23 04:38:50|2327.38|2315.88|2326.17|2314.67|2327.38|2315.88|2326.17|2314.67|30
1734928740000|2024-12-23 04:39:00|2326.25|2314.75|2324.2|2312.7|2326.25|2314.75|2323.11|2311.61|35
1734928750000|2024-12-23 04:39:10|2324.21|2312.71|2324.25|2312.75|2324.25|2312.75|2322.49|2310.99|37
1734928760000|2024-12-23 04:39:20|2323.95|2312.45|2320.33|2308.83|2324.11|2312.61|2319.4|2307.9|36
1734928770000|2024-12-23 04:39:30|2320.4|2308.9|2320.8|2309.3|2320.8|2309.3|2320.22|2308.72|26
1734928780000|2024-12-23 04:39:40|2321.15|2309.65|2321.05|2309.55|2321.18|2309.68|2320.25|2308.75|10
1734928790000|2024-12-23 04:39:50|2320.2|2308.7|2320.9|2309.4|2320.9|2309.4|2320.2|2308.7|20
1734928800000|2024-12-23 04:40:00|2320.93|2309.43|2323.23|2311.73|2323.25|2311.75|2320.86|2309.36|36
1734928810000|2024-12-23 04:40:10|2323.19|2311.69|2320.09|2308.59|2323.22|2311.72|2320.09|2308.59|32
1734928820000|2024-12-23 04:40:20|2319.95|2308.45|2319.15|2307.65|2320.2|2308.7|2319.07|2307.57|32
1734928830000|2024-12-23 04:40:30|2319.13|2307.63|2317|2305.5|2319.18|2307.68|2316.65|2305.15|31
1734928840000|2024-12-23 04:40:40|2316.97|2305.47|2316.85|2305.35|2317.03|2305.53|2315.25|2303.75|39
1734928850000|2024-12-23 04:40:50|2316.7|2305.2|2317.29|2305.79|2317.38|2305.88|2316.7|2305.2|32
1734928860000|2024-12-23 04:41:00|2316.7|2305.2|2315.08|2303.58|2316.7|2305.2|2314.95|2303.45|29
1734928870000|2024-12-23 04:41:10|2315.06|2303.56|2313.03|2301.53|2315.95|2304.45|2311.85|2300.35|33
1734928880000|2024-12-23 04:41:20|2313.05|2301.55|2311.6|2300.1|2313.15|2301.65|2311.2|2299.7|33
1734928890000|2024-12-23 04:41:30|2311.38|2299.88|2311.13|2299.63|2311.38|2299.88|2311.08|2299.58|26
1734928900000|2024-12-23 04:41:40|2311.03|2299.53|2311.27|2299.77|2311.4|2299.9|2311|2299.5|27
1734928910000|2024-12-23 04:41:50|2311|2299.5|2310.29|2298.79|2311|2299.5|2309.75|2298.25|31
1734928920000|2024-12-23 04:42:00|2310.39|2298.89|2312.22|2300.72|2312.37|2300.87|2310.36|2298.86|34
1734928930000|2024-12-23 04:42:10|2312.18|2300.68|2312.33|2300.83|2312.5|2301|2311.95|2300.45|29
1734928940000|2024-12-23 04:42:20|2312.35|2300.85|2311.23|2299.73|2312.7|2301.2|2311.2|2299.7|30
1734928950000|2024-12-23 04:42:30|2311.2|2299.7|2309.33|2297.83|2311.2|2299.7|2309.2|2297.7|21
1734928960000|2024-12-23 04:42:40|2309.31|2297.81|2308.17|2296.67|2309.34|2297.84|2308.11|2296.61|29
1734928970000|2024-12-23 04:42:50|2308.23|2296.73|2308.75|2297.25|2308.75|2297.25|2307.7|2296.2|17
1734928980000|2024-12-23 04:43:00|2309.25|2297.75|2308.25|2296.75|2309.25|2297.75|2308.25|2296.75|5
1734928990000|2024-12-23 04:43:10|2308.75|2297.25|2307.51|2296.01|2309.8|2298.3|2307.36|2295.86|20
1734929000000|2024-12-23 04:43:20|2307.34|2295.84|2306.2|2294.7|2307.45|2295.95|2305.22|2293.72|37
1734929010000|2024-12-23 04:43:30|2306.05|2294.55|2303.23|2291.73|2306.05|2294.55|2303.2|2291.7|31
1734929020000|2024-12-23 04:43:40|2303.28|2291.78|2303|2291.5|2303.28|2291.78|2302.23|2290.73|28
1734929030000|2024-12-23 04:43:50|2303.05|2291.55|2302.18|2290.68|2303.13|2291.63|2302.15|2290.65|23
1734929040000|2024-12-23 04:44:00|2302.2|2290.7|2303.65|2292.15|2303.75|2292.25|2301.3|2289.8|36
1734929050000|2024-12-23 04:44:10|2303.43|2291.93|2303.27|2291.77|2303.43|2291.93|2301.43|2289.93|31
1734929060000|2024-12-23 04:44:20|2303.3|2291.8|2305.03|2293.53|2305.03|2293.53|2303.25|2291.75|28
1734929070000|2024-12-23 04:44:30|2304.87|2293.37|2303.53|2292.03|2304.87|2293.37|2303.53|2292.03|20
1734929080000|2024-12-23 04:44:40|2303.55|2292.05|2301.32|2289.82|2303.55|2292.05|2300.18|2288.68|30
1734929090000|2024-12-23 04:44:50|2301.2|2289.7|2300.28|2288.78|2301.28|2289.78|2300.09|2288.59|27
1734929100000|2024-12-23 04:45:00|2300.5|2289|2304.04|2292.54|2304.04|2292.54|2300.5|2289|30
1734929110000|2024-12-23 04:45:10|2304.01|2292.51|2305.75|2294.25|2306.05|2294.55|2303.25|2291.75|38
1734929120000|2024-12-23 04:45:20|2305.78|2294.28|2302.25|2290.75|2305.78|2294.28|2302.25|2290.75|29
1734929130000|2024-12-23 04:45:30|2302.36|2290.86|2303.3|2291.8|2303.4|2291.9|2302.23|2290.73|27
1734929140000|2024-12-23 04:45:40|2303.2|2291.7|2302.2|2290.7|2303.2|2291.7|2301.89|2290.39|35
1734929150000|2024-12-23 04:45:50|2301.81|2290.31|2300.95|2289.45|2301.81|2290.31|2300.42|2288.92|34
1734929160000|2024-12-23 04:46:00|2300.35|2288.85|2301.24|2289.74|2301.24|2289.74|2300.28|2288.78|35
1734929170000|2024-12-23 04:46:10|2301.29|2289.79|2306.25|2294.75|2307.25|2295.75|2301.29|2289.79|22
1734929180000|2024-12-23 04:46:20|2307.25|2295.75|2306|2294.5|2307.25|2295.75|2305.45|2293.95|22
1734929190000|2024-12-23 04:46:30|2306.08|2294.58|2307.25|2295.75|2307.7|2296.2|2306.01|2294.51|33
1734929200000|2024-12-23 04:46:40|2307.29|2295.79|2304.77|2293.27|2307.32|2295.82|2304.18|2292.68|34
1734929210000|2024-12-23 04:46:50|2304.8|2293.3|2306.75|2295.25|2307.23|2295.73|2304.77|2293.27|36
1734929220000|2024-12-23 04:47:00|2306.53|2295.03|2305.05|2293.55|2306.53|2295.03|2303.25|2291.75|36
1734929230000|2024-12-23 04:47:10|2305.13|2293.63|2305.55|2294.05|2305.6|2294.1|2304|2292.5|37
1734929240000|2024-12-23 04:47:20|2305.18|2293.68|2306.75|2295.25|2306.8|2295.3|2305|2293.5|33
1734929250000|2024-12-23 04:47:30|2306.86|2295.36|2308.93|2297.43|2308.95|2297.45|2306.2|2294.7|36
1734929260000|2024-12-23 04:47:40|2309.2|2297.7|2313.05|2301.55|2313.4|2301.9|2308.85|2297.35|38
1734929270000|2024-12-23 04:47:50|2313.18|2301.68|2312.2|2300.7|2313.35|2301.85|2312|2300.5|34
1734929280000|2024-12-23 04:48:00|2312.24|2300.74|2312.12|2300.62|2312.29|2300.79|2310.48|2298.98|36
1734929290000|2024-12-23 04:48:10|2312.08|2300.58|2313.25|2301.75|2313.8|2302.3|2311.3|2299.8|37
1734929300000|2024-12-23 04:48:20|2313.26|2301.76|2314.1|2302.6|2314.65|2303.15|2312.58|2301.08|36
1734929310000|2024-12-23 04:48:30|2314.55|2303.05|2311.15|2299.65|2314.55|2303.05|2311.05|2299.55|34
1734929320000|2024-12-23 04:48:40|2311.2|2299.7|2309.7|2298.2|2311.2|2299.7|2309.28|2297.78|36
1734929330000|2024-12-23 04:48:50|2309.44|2297.94|2312.22|2300.72|2312.36|2300.86|2309.3|2297.8|38
1734929340000|2024-12-23 04:49:00|2312.23|2300.73|2310.04|2298.54|2312.23|2300.73|2309.45|2297.95|34
1734929350000|2024-12-23 04:49:10|2309.94|2298.44|2308.3|2296.8|2310.45|2298.95|2308.1|2296.6|37
1734929360000|2024-12-23 04:49:20|2308.25|2296.75|2306.65|2295.15|2308.32|2296.82|2306.65|2295.15|22
1734929370000|2024-12-23 04:49:30|2307.25|2295.75|2308.25|2296.75|2308.95|2297.45|2307.25|2295.75|7
1734929380000|2024-12-23 04:49:40|2308.75|2297.25|2308.25|2296.75|2309.25|2297.75|2308.2|2296.7|20
1734929390000|2024-12-23 04:49:50|2308.33|2296.83|2309.1|2297.6|2309.84|2298.34|2308.33|2296.83|30
1734929400000|2024-12-23 04:50:00|2309.06|2297.56|2307.22|2295.72|2309.11|2297.61|2306.85|2295.35|34
1734929410000|2024-12-23 04:50:10|2307.32|2295.82|2308.8|2297.3|2308.93|2297.43|2307.15|2295.65|31
1734929420000|2024-12-23 04:50:20|2308.95|2297.45|2308.17|2296.67|2308.95|2297.45|2307.1|2295.6|29
1734929430000|2024-12-23 04:50:30|2308.15|2296.65|2308.23|2296.73|2309.14|2297.64|2308.1|2296.6|21
1734929440000|2024-12-23 04:50:40|2308.21|2296.71|2305.3|2293.8|2308.23|2296.73|2305.2|2293.7|29
1734929450000|2024-12-23 04:50:50|2305.17|2293.67|2307.08|2295.58|2307.08|2295.58|2305.1|2293.6|34
1734929460000|2024-12-23 04:51:00|2307.11|2295.61|2304.3|2292.8|2307.11|2295.61|2304.3|2292.8|26
1734929470000|2024-12-23 04:51:10|2304.25|2292.75|2305.03|2293.53|2305.12|2293.62|2304.05|2292.55|29
1734929480000|2024-12-23 04:51:20|2305.06|2293.56|2307.11|2295.61|2308.55|2297.05|2305.06|2293.56|30
1734929490000|2024-12-23 04:51:30|2307.15|2295.65|2305.3|2293.8|2307.25|2295.75|2305.2|2293.7|25
1734929500000|2024-12-23 04:51:40|2306.18|2294.68|2308.14|2296.64|2308.14|2296.64|2306.15|2294.65|33
1734929510000|2024-12-23 04:51:50|2308.25|2296.75|2309.07|2297.57|2309.23|2297.73|2308.1|2296.6|27
1734929520000|2024-12-23 04:52:00|2309.15|2297.65|2310.05|2298.55|2310.05|2298.55|2307.74|2296.24|35
1734929530000|2024-12-23 04:52:10|2310.14|2298.64|2310.05|2298.55|2310.25|2298.75|2309.85|2298.35|27
1734929540000|2024-12-23 04:52:20|2309.6|2298.1|2309.75|2298.25|2310.23|2298.73|2306.44|2294.94|35
1734929550000|2024-12-23 04:52:30|2309.81|2298.31|2311.05|2299.55|2311.25|2299.75|2308.95|2297.45|32
1734929560000|2024-12-23 04:52:40|2311.14|2299.64|2310.75|2299.25|2311.14|2299.64|2310.25|2298.75|13
1734929570000|2024-12-23 04:52:50|2311.25|2299.75|2313.01|2301.51|2313.2|2301.7|2311.25|2299.75|17
1734929580000|2024-12-23 04:53:00|2312.84|2301.34|2315.15|2303.65|2315.15|2303.65|2312.08|2300.58|32
1734929590000|2024-12-23 04:53:10|2315.19|2303.69|2316.6|2305.1|2317|2305.5|2314.87|2303.37|31
1734929600000|2024-12-23 04:53:20|2316.38|2304.88|2315.19|2303.69|2316.38|2304.88|2314.85|2303.35|26
1734929610000|2024-12-23 04:53:30|2315.15|2303.65|2315.5|2304|2315.5|2304|2313.19|2301.69|26
1734929620000|2024-12-23 04:53:40|2315.55|2304.05|2315.23|2303.73|2315.75|2304.25|2313.61|2302.11|33
1734929630000|2024-12-23 04:53:50|2315.34|2303.84|2314.73|2303.23|2316.85|2305.35|2314.38|2302.88|31
1734929640000|2024-12-23 04:54:00|2313.34|2301.84|2313.85|2302.35|2314.2|2302.7|2312.05|2300.55|37
1734929650000|2024-12-23 04:54:10|2313.95|2302.45|2313.94|2302.44|2314.55|2303.05|2313.13|2301.63|35
1734929660000|2024-12-23 04:54:20|2313.98|2302.48|2314.89|2303.39|2315.3|2303.8|2313.97|2302.47|29
1734929670000|2024-12-23 04:54:30|2314.98|2303.48|2314.28|2302.78|2315.15|2303.65|2314.1|2302.6|30
1734929680000|2024-12-23 04:54:40|2314.14|2302.64|2316.9|2305.4|2318.27|2306.77|2314.14|2302.64|34
1734929690000|2024-12-23 04:54:50|2316.97|2305.47|2316.38|2304.88|2317.14|2305.64|2314.45|2302.95|36
1734929700000|2024-12-23 04:55:00|2316.55|2305.05|2320.9|2309.4|2320.9|2309.4|2316.3|2304.8|36
1734929710000|2024-12-23 04:55:10|2321.04|2309.54|2323.85|2312.35|2324.23|2312.73|2321.01|2309.51|37
1734929720000|2024-12-23 04:55:20|2323.9|2312.4|2322.78|2311.28|2325.55|2314.05|2322.78|2311.28|38
1734929730000|2024-12-23 04:55:30|2322.79|2311.29|2320.63|2309.13|2322.79|2311.29|2318.4|2306.9|35
1734929740000|2024-12-23 04:55:40|2320.17|2308.67|2319.13|2307.63|2320.25|2308.75|2318.28|2306.78|36
1734929750000|2024-12-23 04:55:50|2319.17|2307.67|2318.5|2307|2319.83|2308.33|2318.5|2307|30
1734929760000|2024-12-23 04:56:00|2318.3|2306.8|2317|2305.5|2319.7|2308.2|2316.75|2305.25|18
1734929770000|2024-12-23 04:56:10|2317.05|2305.55|2317.36|2305.86|2317.45|2305.95|2316.8|2305.3|14
1734929780000|2024-12-23 04:56:20|2317.55|2306.05|2318.3|2306.8|2318.78|2307.28|2317.55|2306.05|33
1734929790000|2024-12-23 04:56:30|2318.34|2306.84|2318.23|2306.73|2318.57|2307.07|2318.2|2306.7|25
1734929800000|2024-12-23 04:56:40|2318.01|2306.51|2315.19|2303.69|2318.01|2306.51|2315|2303.5|30
1734929810000|2024-12-23 04:56:50|2315.28|2303.78|2315.98|2304.48|2317.29|2305.79|2315.28|2303.78|32
1734929820000|2024-12-23 04:57:00|2316|2304.5|2315.89|2304.39|2317.15|2305.65|2315.25|2303.75|28
1734929830000|2024-12-23 04:57:10|2315.88|2304.38|2316.33|2304.83|2316.33|2304.83|2315.3|2303.8|27
1734929840000|2024-12-23 04:57:20|2316.32|2304.82|2317.8|2306.3|2317.8|2306.3|2315.95|2304.45|33
1734929850000|2024-12-23 04:57:30|2318.05|2306.55|2319.95|2308.45|2320|2308.5|2317.84|2306.34|37
1734929860000|2024-12-23 04:57:40|2319.9|2308.4|2319.07|2307.57|2319.9|2308.4|2318.83|2307.33|27
1734929870000|2024-12-23 04:57:50|2319.03|2307.53|2318.57|2307.07|2319.28|2307.78|2318.2|2306.7|32
1734929880000|2024-12-23 04:58:00|2318.51|2307.01|2318.83|2307.33|2319.75|2308.25|2317.65|2306.15|35
1734929890000|2024-12-23 04:58:10|2318.34|2306.84|2318.75|2307.25|2318.97|2307.47|2317.45|2305.95|32
1734929900000|2024-12-23 04:58:20|2318.85|2307.35|2318.84|2307.34|2319.2|2307.7|2318.28|2306.78|27
1734929910000|2024-12-23 04:58:30|2319|2307.5|2318.28|2306.78|2319|2307.5|2318.23|2306.73|27
1734929920000|2024-12-23 04:58:40|2318.25|2306.75|2317.09|2305.59|2318.3|2306.8|2316.95|2305.45|27
1734929930000|2024-12-23 04:58:50|2317|2305.5|2316.18|2304.68|2317|2305.5|2315.1|2303.6|33
1734929940000|2024-12-23 04:59:00|2316.27|2304.77|2317.25|2305.75|2317.86|2306.36|2316.16|2304.66|32
1734929950000|2024-12-23 04:59:10|2317.27|2305.77|2317.05|2305.55|2318.05|2306.55|2316.75|2305.25|25
1734929960000|2024-12-23 04:59:20|2316.95|2305.45|2318.34|2306.84|2318.85|2307.35|2316.9|2305.4|26
1734929970000|2024-12-23 04:59:30|2318.33|2306.83|2316.86|2305.36|2318.33|2306.83|2316.57|2305.07|34
1734929980000|2024-12-23 04:59:40|2316.82|2305.32|2316.05|2304.55|2316.82|2305.32|2315.78|2304.28|31
1734929990000|2024-12-23 04:59:50|2315.97|2304.47|2315.02|2303.52|2316.6|2305.1|2314.82|2303.32|28
1734930000000|2024-12-23 05:00:00|2314.92|2303.42|2312.63|2301.13|2315.01|2303.51|2312.63|2301.13|33
1734930010000|2024-12-23 05:00:10|2312.75|2301.25|2315.87|2304.37|2315.97|2304.47|2312.75|2301.25|36
1734930020000|2024-12-23 05:00:20|2315.95|2304.45|2315.29|2303.79|2317.13|2305.63|2315.2|2303.7|38
1734930030000|2024-12-23 05:00:30|2315.32|2303.82|2315.25|2303.75|2315.35|2303.85|2314.28|2302.78|29
1734930040000|2024-12-23 05:00:40|2315.28|2303.78|2313.05|2301.55|2315.28|2303.78|2312.69|2301.19|32
1734930050000|2024-12-23 05:00:50|2312.95|2301.45|2311.75|2300.25|2313.12|2301.62|2311.25|2299.75|33
1734930060000|2024-12-23 05:01:00|2311.65|2300.15|2311.12|2299.62|2312.25|2300.75|2311.01|2299.51|29
1734930070000|2024-12-23 05:01:10|2311.09|2299.59|2312.35|2300.85|2313.45|2301.95|2310.18|2298.68|35
1734930080000|2024-12-23 05:01:20|2312.3|2300.8|2313.31|2301.81|2314.34|2302.84|2312.3|2300.8|38
1734930090000|2024-12-23 05:01:30|2313.2|2301.7|2311.44|2299.94|2313.25|2301.75|2311.23|2299.73|35
1734930100000|2024-12-23 05:01:40|2311.32|2299.82|2307.33|2295.83|2311.37|2299.87|2307.05|2295.55|34
1734930110000|2024-12-23 05:01:50|2307.39|2295.89|2309.25|2297.75|2309.43|2297.93|2307.3|2295.8|32
1734930120000|2024-12-23 05:02:00|2309.23|2297.73|2307.32|2295.82|2309.39|2297.89|2307.32|2295.82|34
1734930130000|2024-12-23 05:02:10|2307.42|2295.92|2309.36|2297.86|2309.55|2298.05|2307.25|2295.75|27
1734930140000|2024-12-23 05:02:20|2309.32|2297.82|2309.5|2298|2310.25|2298.75|2308.79|2297.29|24
1734930150000|2024-12-23 05:02:30|2309.55|2298.05|2309.25|2297.75|2309.75|2298.25|2309.25|2297.75|6
1734930160000|2024-12-23 05:02:40|2309.75|2298.25|2312.33|2300.83|2312.56|2301.06|2309.25|2297.75|21
1734930170000|2024-12-23 05:02:50|2312.32|2300.82|2313.42|2301.92|2313.7|2302.2|2311.33|2299.83|29
1734930180000|2024-12-23 05:03:00|2313.49|2301.99|2315.05|2303.55|2315.13|2303.63|2312.75|2301.25|32
1734930190000|2024-12-23 05:03:10|2314.6|2303.1|2317.3|2305.8|2317.7|2306.2|2314.6|2303.1|38
1734930200000|2024-12-23 05:03:20|2317.6|2306.1|2318.22|2306.72|2318.3|2306.8|2317.2|2305.7|36
1734930210000|2024-12-23 05:03:30|2318.19|2306.69|2315.25|2303.75|2318.19|2306.69|2315.16|2303.66|33
1734930220000|2024-12-23 05:03:40|2315.31|2303.81|2311.32|2299.82|2315.35|2303.85|2311.32|2299.82|26
1734930230000|2024-12-23 05:03:50|2311.34|2299.84|2313.33|2301.83|2313.41|2301.91|2311.3|2299.8|27
1734930240000|2024-12-23 05:04:00|2313.4|2301.9|2308.7|2297.2|2313.75|2302.25|2308.43|2296.93|34
1734930250000|2024-12-23 05:04:10|2308.15|2296.65|2308.28|2296.78|2308.46|2296.96|2307.25|2295.75|34
1734930260000|2024-12-23 05:04:20|2308.3|2296.8|2309.3|2297.8|2309.33|2297.83|2307.95|2296.45|37
1734930270000|2024-12-23 05:04:30|2309.35|2297.85|2310.28|2298.78|2310.5|2299|2309|2297.5|31
1734930280000|2024-12-23 05:04:40|2310.26|2298.76|2307.4|2295.9|2310.5|2299|2307.4|2295.9|27
1734930290000|2024-12-23 05:04:50|2307.7|2296.2|2305.38|2293.88|2307.7|2296.2|2304.38|2292.88|34
1734930300000|2024-12-23 05:05:00|2305.6|2294.1|2305.25|2293.75|2306|2294.5|2305.2|2293.7|36
1734930310000|2024-12-23 05:05:10|2305.3|2293.8|2303.29|2291.79|2305.36|2293.86|2303.2|2291.7|37
1734930320000|2024-12-23 05:05:20|2303.32|2291.82|2305.32|2293.82|2305.65|2294.15|2302.25|2290.75|34
1734930330000|2024-12-23 05:05:30|2305.31|2293.81|2306.25|2294.75|2306.33|2294.83|2305.27|2293.77|27
1734930340000|2024-12-23 05:05:40|2305.97|2294.47|2305.75|2294.25|2306.75|2295.25|2305.25|2293.75|12
1734930350000|2024-12-23 05:05:50|2305.65|2294.15|2305.14|2293.64|2305.65|2294.15|2304.38|2292.88|15
1734930360000|2024-12-23 05:06:00|2305.18|2293.68|2301.6|2290.1|2305.25|2293.75|2301.6|2290.1|31
1734930370000|2024-12-23 05:06:10|2301.55|2290.05|2302.33|2290.83|2302.7|2291.2|2301.5|2290|30
1734930380000|2024-12-23 05:06:20|2302.4|2290.9|2305.28|2293.78|2305.4|2293.9|2302.32|2290.82|36
1734930390000|2024-12-23 05:06:30|2305.3|2293.8|2305.41|2293.91|2306.55|2295.05|2304.64|2293.14|34
1734930400000|2024-12-23 05:06:40|2305.28|2293.78|2304.95|2293.45|2305.35|2293.85|2304.05|2292.55|37
1734930410000|2024-12-23 05:06:50|2304.35|2292.85|2302.13|2290.63|2304.35|2292.85|2302.13|2290.63|28
1734930420000|2024-12-23 05:07:00|2302|2290.5|2301.15|2289.65|2302|2290.5|2299.25|2287.75|33
1734930430000|2024-12-23 05:07:10|2301.3|2289.8|2299.04|2287.54|2302.2|2290.7|2298.95|2287.45|36
1734930440000|2024-12-23 05:07:20|2298.47|2286.97|2300.27|2288.77|2300.27|2288.77|2298.39|2286.89|36
1734930450000|2024-12-23 05:07:30|2300.25|2288.75|2298.62|2287.12|2300.33|2288.83|2298.62|2287.12|32
1734930460000|2024-12-23 05:07:40|2298.3|2286.8|2297.26|2285.76|2298.53|2287.03|2297.25|2285.75|32
1734930470000|2024-12-23 05:07:50|2297.95|2286.45|2298.49|2286.99|2298.85|2287.35|2297.85|2286.35|33
1734930480000|2024-12-23 05:08:00|2298.95|2287.45|2298.17|2286.67|2299.05|2287.55|2297.6|2286.1|33
1734930490000|2024-12-23 05:08:10|2298.22|2286.72|2303.3|2291.8|2303.3|2291.8|2298.2|2286.7|37
1734930500000|2024-12-23 05:08:20|2303.4|2291.9|2304.15|2292.65|2305.01|2293.51|2303.16|2291.66|35
1734930510000|2024-12-23 05:08:30|2303.33|2291.83|2304.38|2292.88|2305.2|2293.7|2303.33|2291.83|36
1734930520000|2024-12-23 05:08:40|2304.44|2292.94|2304.37|2292.87|2305.5|2294|2304.2|2292.7|35
1734930530000|2024-12-23 05:08:50|2304.25|2292.75|2304.9|2293.4|2305.07|2293.57|2304.23|2292.73|28
1734930540000|2024-12-23 05:09:00|2304.8|2293.3|2301.9|2290.4|2304.8|2293.3|2301.9|2290.4|21
1734930550000|2024-12-23 05:09:10|2301.75|2290.25|2299.39|2287.89|2301.8|2290.3|2299.29|2287.79|22
1734930560000|2024-12-23 05:09:20|2299.29|2287.79|2298.25|2286.75|2299.3|2287.8|2297.95|2286.45|28
1734930570000|2024-12-23 05:09:30|2298.26|2286.76|2299.28|2287.78|2300.05|2288.55|2298.25|2286.75|33
1734930580000|2024-12-23 05:09:40|2299.25|2287.75|2300.99|2289.49|2301.18|2289.68|2299.22|2287.72|32
1734930590000|2024-12-23 05:09:50|2300.95|2289.45|2300.25|2288.75|2301.23|2289.73|2299.82|2288.32|33
1734930600000|2024-12-23 05:10:00|2300.12|2288.62|2299|2287.5|2300.33|2288.83|2298.85|2287.35|28
1734930610000|2024-12-23 05:10:10|2298.93|2287.43|2298.97|2287.47|2299.35|2287.85|2298.2|2286.7|28
1734930620000|2024-12-23 05:10:20|2298.25|2286.75|2297.36|2285.86|2298.55|2287.05|2297.21|2285.71|33
1734930630000|2024-12-23 05:10:30|2297.38|2285.88|2295.35|2283.85|2298.08|2286.58|2295.05|2283.55|32
1734930640000|2024-12-23 05:10:40|2295.45|2283.95|2294.5|2283|2295.78|2284.28|2294.1|2282.6|38
1734930650000|2024-12-23 05:10:50|2294.47|2282.97|2296.15|2284.65|2296.15|2284.65|2294.47|2282.97|33
1734930660000|2024-12-23 05:11:00|2296.02|2284.52|2297.48|2285.98|2297.6|2286.1|2295.54|2284.04|31
1734930670000|2024-12-23 05:11:10|2298.13|2286.63|2297.4|2285.9|2298.39|2286.89|2297.25|2285.75|29
1734930680000|2024-12-23 05:11:20|2297.44|2285.94|2297.28|2285.78|2298.13|2286.63|2297.04|2285.54|30
1734930690000|2024-12-23 05:11:30|2297.2|2285.7|2294.44|2282.94|2297.23|2285.73|2294.44|2282.94|33
1734930700000|2024-12-23 05:11:40|2294.35|2282.85|2294.68|2283.18|2294.93|2283.43|2294.3|2282.8|31
1734930710000|2024-12-23 05:11:50|2294.65|2283.15|2294.16|2282.66|2294.65|2283.15|2293.85|2282.35|24
1734930720000|2024-12-23 05:12:00|2294.25|2282.75|2293.75|2282.25|2295.17|2283.67|2293.7|2282.2|29
1734930730000|2024-12-23 05:12:10|2293.8|2282.3|2294|2282.5|2294.25|2282.75|2293.75|2282.25|19
1734930740000|2024-12-23 05:12:20|2293.9|2282.4|2293.13|2281.63|2293.95|2282.45|2293|2281.5|14
1734930750000|2024-12-23 05:12:30|2293|2281.5|2294.63|2283.13|2295.02|2283.52|2292.45|2280.95|31
1734930760000|2024-12-23 05:12:40|2294.86|2283.36|2294.09|2282.59|2294.86|2283.36|2293.98|2282.48|21
1734930770000|2024-12-23 05:12:50|2294.1|2282.6|2296.4|2284.9|2296.4|2284.9|2294.09|2282.59|35
1734930780000|2024-12-23 05:13:00|2296.35|2284.85|2297.7|2286.2|2297.95|2286.45|2296.15|2284.65|30
1734930790000|2024-12-23 05:13:10|2297.42|2285.92|2294.95|2283.45|2297.42|2285.92|2294.93|2283.43|32
1734930800000|2024-12-23 05:13:20|2294.45|2282.95|2293.25|2281.75|2294.5|2283|2293.25|2281.75|31
1734930810000|2024-12-23 05:13:30|2292.41|2280.91|2292.2|2280.7|2292.75|2281.25|2292|2280.5|31
1734930820000|2024-12-23 05:13:40|2292.21|2280.71|2292.1|2280.6|2292.6|2281.1|2291.35|2279.85|26
1734930830000|2024-12-23 05:13:50|2292.14|2280.64|2288.6|2277.1|2293.3|2281.8|2288.6|2277.1|36
1734930840000|2024-12-23 05:14:00|2289.1|2277.6|2289.62|2278.12|2289.79|2278.29|2287.9|2276.4|38
1734930850000|2024-12-23 05:14:10|2289.39|2277.89|2289.15|2277.65|2289.85|2278.35|2288.93|2277.43|30
1734930860000|2024-12-23 05:14:20|2289|2277.5|2289.1|2277.6|2289.23|2277.73|2288.87|2277.37|29
1734930870000|2024-12-23 05:14:30|2289|2277.5|2289.08|2277.58|2289.1|2277.6|2287.85|2276.35|30
1734930880000|2024-12-23 05:14:40|2289.1|2277.6|2288.84|2277.34|2289.1|2277.6|2288.62|2277.12|22
1734930890000|2024-12-23 05:14:50|2288.78|2277.28|2288.26|2276.76|2289.15|2277.65|2288.01|2276.51|24
1734930900000|2024-12-23 05:15:00|2288.59|2277.09|2288.04|2276.54|2288.87|2277.37|2287.45|2275.95|32
1734930910000|2024-12-23 05:15:10|2288.19|2276.69|2287.13|2275.63|2288.25|2276.75|2286.7|2275.2|34
1734930920000|2024-12-23 05:15:20|2287.2|2275.7|2286.6|2275.1|2287.21|2275.71|2286.55|2275.05|25
1734930930000|2024-12-23 05:15:30|2286.3|2274.8|2283.05|2271.55|2286.3|2274.8|2282.9|2271.4|26
1734930940000|2024-12-23 05:15:40|2282.75|2271.25|2283.09|2271.59|2284.02|2272.52|2282.6|2271.1|32
1734930950000|2024-12-23 05:15:50|2283.14|2271.64|2281.55|2270.05|2283.2|2271.7|2281.55|2270.05|19
1734930960000|2024-12-23 05:16:00|2281.82|2270.32|2282.95|2271.45|2283.08|2271.58|2281.55|2270.05|34
1734930970000|2024-12-23 05:16:10|2282.7|2271.2|2281.96|2270.46|2282.99|2271.49|2281.35|2269.85|35
1734930980000|2024-12-23 05:16:20|2282.04|2270.54|2287.3|2275.8|2287.3|2275.8|2281.85|2270.35|38
1734930990000|2024-12-23 05:16:30|2287.55|2276.05|2286.99|2275.49|2289.05|2277.55|2286.83|2275.33|36
1734931000000|2024-12-23 05:16:40|2287.2|2275.7|2284.75|2273.25|2287.2|2275.7|2284.31|2272.81|32
1734931010000|2024-12-23 05:16:50|2284.63|2273.13|2283.97|2272.47|2285.2|2273.7|2283.97|2272.47|32
1734931020000|2024-12-23 05:17:00|2283.28|2271.78|2280.76|2269.26|2283.4|2271.9|2280.4|2268.9|36
1734931030000|2024-12-23 05:17:10|2280.4|2268.9|2278.65|2267.15|2280.9|2269.4|2278.65|2267.15|33
1734931040000|2024-12-23 05:17:20|2279.06|2267.56|2277.55|2266.05|2279.06|2267.56|2277.44|2265.94|34
1734931050000|2024-12-23 05:17:30|2277.6|2266.1|2278.08|2266.58|2278.08|2266.58|2277|2265.5|34
1734931060000|2024-12-23 05:17:40|2278.1|2266.6|2277.3|2265.8|2278.1|2266.6|2277.2|2265.7|22
1734931070000|2024-12-23 05:17:50|2277.29|2265.79|2276.95|2265.45|2278.8|2267.3|2276.95|2265.45|35
1734931080000|2024-12-23 05:18:00|2276.75|2265.25|2276.04|2264.54|2277.14|2265.64|2275.95|2264.45|34
1734931090000|2024-12-23 05:18:10|2275.72|2264.22|2274.07|2262.57|2275.72|2264.22|2273.97|2262.47|34
1734931100000|2024-12-23 05:18:20|2274.11|2262.61|2274.91|2263.41|2274.95|2263.45|2274.11|2262.61|33
1734931110000|2024-12-23 05:18:30|2274.94|2263.44|2276.01|2264.51|2276.01|2264.51|2274.76|2263.26|29
1734931120000|2024-12-23 05:18:40|2276.05|2264.55|2275.85|2264.35|2276.45|2264.95|2275.6|2264.1|23
1734931130000|2024-12-23 05:18:50|2275.7|2264.2|2275.83|2264.33|2275.83|2264.33|2274.9|2263.4|27
1734931140000|2024-12-23 05:19:00|2275.78|2264.28|2274.89|2263.39|2275.83|2264.33|2274.35|2262.85|35
1734931150000|2024-12-23 05:19:10|2274.91|2263.41|2271.95|2260.45|2275.01|2263.51|2271.85|2260.35|36
1734931160000|2024-12-23 05:19:20|2271.8|2260.3|2272.5|2261|2272.5|2261|2271.09|2259.59|36
1734931170000|2024-12-23 05:19:30|2272.7|2261.2|2272.8|2261.3|2272.92|2261.42|2272.19|2260.69|32
1734931180000|2024-12-23 05:19:40|2272.74|2261.24|2272.22|2260.72|2272.99|2261.49|2272.19|2260.69|29
1734931190000|2024-12-23 05:19:50|2272.19|2260.69|2272.04|2260.54|2272.25|2260.75|2271.7|2260.2|29
1734931200000|2024-12-23 05:20:00|2271.87|2260.37|2274.55|2263.05|2274.55|2263.05|2271.25|2259.75|29
1734931210000|2024-12-23 05:20:10|2274.9|2263.4|2279.45|2267.95|2279.45|2267.95|2274.9|2263.4|37
1734931220000|2024-12-23 05:20:20|2279.35|2267.85|2277.45|2265.95|2279.73|2268.23|2276.85|2265.35|37
1734931230000|2024-12-23 05:20:30|2277.4|2265.9|2279.7|2268.2|2279.71|2268.21|2276.83|2265.33|37
1734931240000|2024-12-23 05:20:40|2279.75|2268.25|2282.2|2270.7|2282.9|2271.4|2279.75|2268.25|36
1734931250000|2024-12-23 05:20:50|2282.23|2270.73|2283.56|2272.06|2285|2273.5|2282.23|2270.73|34
1734931260000|2024-12-23 05:21:00|2283.6|2272.1|2281.5|2270|2284.05|2272.55|2281.25|2269.75|37
1734931270000|2024-12-23 05:21:10|2281.53|2270.03|2282.4|2270.9|2283.13|2271.63|2280|2268.5|39
1734931280000|2024-12-23 05:21:20|2282.6|2271.1|2283.6|2272.1|2284.11|2272.61|2282.6|2271.1|38
1734931290000|2024-12-23 05:21:30|2283.85|2272.35|2282.9|2271.4|2283.95|2272.45|2282.4|2270.9|33
1734931300000|2024-12-23 05:21:40|2282.28|2270.78|2285.45|2273.95|2286.1|2274.6|2281.85|2270.35|26
1734931310000|2024-12-23 05:21:50|2286.2|2274.7|2286.6|2275.1|2287.07|2275.57|2285.35|2273.85|35
1734931320000|2024-12-23 05:22:00|2286.55|2275.05|2283.7|2272.2|2286.75|2275.25|2283|2271.5|27
1734931330000|2024-12-23 05:22:10|2283.85|2272.35|2285.8|2274.3|2285.95|2274.45|2283.6|2272.1|27
1734931340000|2024-12-23 05:22:20|2285.65|2274.15|2283.28|2271.78|2285.65|2274.15|2283.28|2271.78|34
1734931350000|2024-12-23 05:22:30|2283.83|2272.33|2284.52|2273.02|2284.57|2273.07|2283.3|2271.8|36
1734931360000|2024-12-23 05:22:40|2284.57|2273.07|2282|2270.5|2284.57|2273.07|2281.45|2269.95|35
1734931370000|2024-12-23 05:22:50|2282.19|2270.69|2283.64|2272.14|2284.73|2273.23|2282.19|2270.69|34
1734931380000|2024-12-23 05:23:00|2283.83|2272.33|2283.55|2272.05|2284.03|2272.53|2281.85|2270.35|34
1734931390000|2024-12-23 05:23:10|2283.59|2272.09|2283.2|2271.7|2283.59|2272.09|2282.8|2271.3|33
1734931400000|2024-12-23 05:23:20|2283.43|2271.93|2285.68|2274.18|2285.95|2274.45|2282.74|2271.24|37
1734931410000|2024-12-23 05:23:30|2285.43|2273.93|2284.6|2273.1|2285.89|2274.39|2284.54|2273.04|37
1734931420000|2024-12-23 05:23:40|2284.68|2273.18|2284.88|2273.38|2285|2273.5|2283.68|2272.18|37
1734931430000|2024-12-23 05:23:50|2284.75|2273.25|2283.23|2271.73|2284.9|2273.4|2283.15|2271.65|34
1734931440000|2024-12-23 05:24:00|2283.3|2271.8|2283.8|2272.3|2284.35|2272.85|2283.15|2271.65|36
1734931450000|2024-12-23 05:24:10|2283.7|2272.2|2286.75|2275.25|2286.75|2275.25|2283.25|2271.75|35
1734931460000|2024-12-23 05:24:20|2286.85|2275.35|2285.55|2274.05|2286.95|2275.45|2285.5|2274|32
1734931470000|2024-12-23 05:24:30|2285.6|2274.1|2286.83|2275.33|2287.9|2276.4|2285.6|2274.1|33
1734931480000|2024-12-23 05:24:40|2286.88|2275.38|2286.67|2275.17|2287.1|2275.6|2286.49|2274.99|32
1734931490000|2024-12-23 05:24:50|2286.6|2275.1|2284.81|2273.31|2286.66|2275.16|2284.64|2273.14|30
1734931500000|2024-12-23 05:25:00|2284.75|2273.25|2282.25|2270.75|2285.08|2273.58|2281.5|2270|36
1734931510000|2024-12-23 05:25:10|2282.35|2270.85|2283.75|2272.25|2283.9|2272.4|2282.35|2270.85|26
1734931520000|2024-12-23 05:25:20|2284.25|2272.75|2286.8|2275.3|2286.95|2275.45|2284.25|2272.75|29
1734931530000|2024-12-23 05:25:30|2286.75|2275.25|2287.86|2276.36|2288.5|2277|2286.6|2275.1|27
1734931540000|2024-12-23 05:25:40|2287.8|2276.3|2287.8|2276.3|2288.51|2277.01|2286.98|2275.48|32
1734931550000|2024-12-23 05:25:50|2288.04|2276.54|2286.35|2274.85|2288.4|2276.9|2285.73|2274.23|38
1734931560000|2024-12-23 05:26:00|2286.5|2275|2287.42|2275.92|2287.45|2275.95|2285.79|2274.29|34
1734931570000|2024-12-23 05:26:10|2287.45|2275.95|2290.7|2279.2|2290.7|2279.2|2287.45|2275.95|35
1734931580000|2024-12-23 05:26:20|2290.9|2279.4|2289.93|2278.43|2291.7|2280.2|2289.24|2277.74|37
1734931590000|2024-12-23 05:26:30|2290.02|2278.52|2293.47|2281.97|2293.47|2281.97|2289.91|2278.41|38
1734931600000|2024-12-23 05:26:40|2293.26|2281.76|2292.56|2281.06|2293.28|2281.78|2291.45|2279.95|33
1734931610000|2024-12-23 05:26:50|2292.6|2281.1|2292.08|2280.58|2292.85|2281.35|2291.8|2280.3|35
1734931620000|2024-12-23 05:27:00|2291.97|2280.47|2290.71|2279.21|2292.2|2280.7|2289.75|2278.25|37
1734931630000|2024-12-23 05:27:10|2290.57|2279.07|2288.2|2276.7|2290.8|2279.3|2288.2|2276.7|36
1734931640000|2024-12-23 05:27:20|2288.23|2276.73|2288.53|2277.03|2288.73|2277.23|2287.55|2276.05|31
1734931650000|2024-12-23 05:27:30|2288.51|2277.01|2288.77|2277.27|2288.79|2277.29|2288|2276.5|30
1734931660000|2024-12-23 05:27:40|2288.75|2277.25|2287.48|2275.98|2288.79|2277.29|2287.21|2275.71|35
1734931670000|2024-12-23 05:27:50|2287.63|2276.13|2288.83|2277.33|2289.05|2277.55|2287.63|2276.13|29
1734931680000|2024-12-23 05:28:00|2288.88|2277.38|2289.09|2277.59|2289.67|2278.17|2287.6|2276.1|35
1734931690000|2024-12-23 05:28:10|2289|2277.5|2288.75|2277.25|2290.75|2279.25|2288.56|2277.06|34
1734931700000|2024-12-23 05:28:20|2288.77|2277.27|2293.25|2281.75|2293.25|2281.75|2288.77|2277.27|29
1734931710000|2024-12-23 05:28:30|2293.75|2282.25|2292.75|2281.25|2293.75|2282.25|2292.75|2281.25|10
1734931720000|2024-12-23 05:28:40|2292.8|2281.3|2291.9|2280.4|2292.95|2281.45|2291.65|2280.15|22
1734931730000|2024-12-23 05:28:50|2292.03|2280.53|2292.5|2281|2293.39|2281.89|2291.95|2280.45|33
1734931740000|2024-12-23 05:29:00|2292.48|2280.98|2292.04|2280.54|2292.5|2281|2290.95|2279.45|30
1734931750000|2024-12-23 05:29:10|2292|2280.5|2292.47|2280.97|2292.75|2281.25|2291.58|2280.08|31
1734931760000|2024-12-23 05:29:20|2292.5|2281|2293.65|2282.15|2293.89|2282.39|2292.5|2281|20
1734931770000|2024-12-23 05:29:30|2293.61|2282.11|2293.95|2282.45|2293.95|2282.45|2293.51|2282.01|16
1734931780000|2024-12-23 05:29:40|2293.9|2282.4|2293.05|2281.55|2293.93|2282.43|2293.05|2281.55|28
1734931790000|2024-12-23 05:29:50|2292.35|2280.85|2292.02|2280.52|2292.63|2281.13|2291.55|2280.05|25
1734931800000|2024-12-23 05:30:00|2291.78|2280.28|2293.1|2281.6|2293.1|2281.6|2290.85|2279.35|33
1734931810000|2024-12-23 05:30:10|2293.14|2281.64|2294.95|2283.45|2294.95|2283.45|2292.65|2281.15|28
1734931820000|2024-12-23 05:30:20|2295|2283.5|2295.92|2284.42|2295.95|2284.45|2295|2283.5|29
1734931830000|2024-12-23 05:30:30|2295.85|2284.35|2295.8|2284.3|2296.85|2285.35|2295.54|2284.04|27
1734931840000|2024-12-23 05:30:40|2295.55|2284.05|2295.8|2284.3|2296.55|2285.05|2295.55|2284.05|32
1734931850000|2024-12-23 05:30:50|2295.86|2284.36|2296.1|2284.6|2296.7|2285.2|2295.6|2284.1|33
1734931860000|2024-12-23 05:31:00|2296.15|2284.65|2299.15|2287.65|2299.15|2287.65|2296.15|2284.65|33
1734931870000|2024-12-23 05:31:10|2299.2|2287.7|2300.42|2288.92|2301.49|2289.99|2299.2|2287.7|29
1734931880000|2024-12-23 05:31:20|2300.15|2288.65|2294.37|2282.87|2300.28|2288.78|2294.37|2282.87|36
1734931890000|2024-12-23 05:31:30|2294.56|2283.06|2294.22|2282.72|2295.22|2283.72|2293.85|2282.35|32
1734931900000|2024-12-23 05:31:40|2294.59|2283.09|2295.1|2283.6|2296.1|2284.6|2294.59|2283.09|22
1734931910000|2024-12-23 05:31:50|2295.05|2283.55|2294.25|2282.75|2295.05|2283.55|2293.25|2281.75|10
1734931920000|2024-12-23 05:32:00|2294.05|2282.55|2296.15|2284.65|2296.25|2284.75|2294.05|2282.55|19
1734931930000|2024-12-23 05:32:10|2296.13|2284.63|2296.18|2284.68|2297.9|2286.4|2295.45|2283.95|31
1734931940000|2024-12-23 05:32:20|2296.12|2284.62|2293.85|2282.35|2296.94|2285.44|2293.5|2282|36
1734931950000|2024-12-23 05:32:30|2293.61|2282.11|2294.6|2283.1|2295.57|2284.07|2293.4|2281.9|37
1734931960000|2024-12-23 05:32:40|2294.65|2283.15|2295.21|2283.71|2295.75|2284.25|2293.95|2282.45|32
1734931970000|2024-12-23 05:32:50|2295.2|2283.7|2296.7|2285.2|2297.35|2285.85|2295.15|2283.65|36
1734931980000|2024-12-23 05:33:00|2296.85|2285.35|2297.87|2286.37|2298.3|2286.8|2296.45|2284.95|36
1734931990000|2024-12-23 05:33:10|2297.4|2285.9|2294.57|2283.07|2297.4|2285.9|2294.57|2283.07|35
1734932000000|2024-12-23 05:33:20|2294.54|2283.04|2299.25|2287.75|2299.25|2287.75|2294.54|2283.04|36
1734932010000|2024-12-23 05:33:30|2299.15|2287.65|2298|2286.5|2300.25|2288.75|2298|2286.5|34
1734932020000|2024-12-23 05:33:40|2297.95|2286.45|2297.14|2285.64|2297.95|2286.45|2296.5|2285|31
1734932030000|2024-12-23 05:33:50|2297.18|2285.68|2296.95|2285.45|2297.85|2286.35|2296.75|2285.25|29
1734932040000|2024-12-23 05:34:00|2297|2285.5|2296.75|2285.25|2297.3|2285.8|2295.01|2283.51|35
1734932050000|2024-12-23 05:34:10|2296.85|2285.35|2297.1|2285.6|2297.18|2285.68|2296.85|2285.35|27
1734932060000|2024-12-23 05:34:20|2297.05|2285.55|2298.45|2286.95|2298.54|2287.04|2297.01|2285.51|31
1734932070000|2024-12-23 05:34:30|2298.4|2286.9|2295.87|2284.37|2298.4|2286.9|2295.87|2284.37|38
1734932080000|2024-12-23 05:34:40|2295.8|2284.3|2297.78|2286.28|2297.78|2286.28|2295.55|2284.05|32
1734932090000|2024-12-23 05:34:50|2297.87|2286.37|2298.55|2287.05|2298.7|2287.2|2296.73|2285.23|30
1734932100000|2024-12-23 05:35:00|2298.5|2287|2292.6|2281.1|2299.32|2287.82|2292.5|2281|30
1734932110000|2024-12-23 05:35:10|2292.8|2281.3|2289|2277.5|2292.8|2281.3|2289|2277.5|31
1734932120000|2024-12-23 05:35:20|2288.95|2277.45|2291.75|2280.25|2292.25|2280.75|2288.25|2276.75|40
1734932130000|2024-12-23 05:35:30|2291.7|2280.2|2288.17|2276.67|2292|2280.5|2287.92|2276.42|39
1734932140000|2024-12-23 05:35:40|2287.9|2276.4|2287.95|2276.45|2288.05|2276.55|2287.12|2275.62|37
1734932150000|2024-12-23 05:35:50|2288.2|2276.7|2287.7|2276.2|2288.25|2276.75|2286.83|2275.33|36
1734932160000|2024-12-23 05:36:00|2287.9|2276.4|2287.5|2276|2288.11|2276.61|2285.62|2274.12|39
1734932170000|2024-12-23 05:36:10|2287.28|2275.78|2284.65|2273.15|2287.58|2276.08|2284.65|2273.15|37
1734932180000|2024-12-23 05:36:20|2284.43|2272.93|2282.8|2271.3|2284.43|2272.93|2281.74|2270.24|35
1734932190000|2024-12-23 05:36:30|2282.9|2271.4|2285.65|2274.15|2285.7|2274.2|2282.9|2271.4|34
1734932200000|2024-12-23 05:36:40|2285.48|2273.98|2284.36|2272.86|2286.27|2274.77|2284.36|2272.86|36
1734932210000|2024-12-23 05:36:50|2284.19|2272.69|2282.95|2271.45|2284.19|2272.69|2282.47|2270.97|34
1734932220000|2024-12-23 05:37:00|2282.41|2270.91|2281.05|2269.55|2282.41|2270.91|2281.05|2269.55|29
1734932230000|2024-12-23 05:37:10|2281.02|2269.52|2280.87|2269.37|2281.53|2270.03|2280.5|2269|31
1734932240000|2024-12-23 05:37:20|2280.73|2269.23|2281.84|2270.34|2281.87|2270.37|2280.73|2269.23|19
1734932250000|2024-12-23 05:37:30|2281.89|2270.39|2282.99|2271.49|2284.35|2272.85|2281.89|2270.39|32
1734932260000|2024-12-23 05:37:40|2282.55|2271.05|2281.07|2269.57|2282.55|2271.05|2280.7|2269.2|21
1734932270000|2024-12-23 05:37:50|2281.1|2269.6|2280.82|2269.32|2281.34|2269.84|2280.65|2269.15|23
1734932280000|2024-12-23 05:38:00|2280.7|2269.2|2278.98|2267.48|2280.9|2269.4|2278.98|2267.48|33
1734932290000|2024-12-23 05:38:10|2278.96|2267.46|2281.85|2270.35|2282.8|2271.3|2278.85|2267.35|35
1734932300000|2024-12-23 05:38:20|2281.65|2270.15|2282.05|2270.55|2282.05|2270.55|2281.05|2269.55|24
1734932310000|2024-12-23 05:38:30|2281.92|2270.42|2281.2|2269.7|2281.92|2270.42|2281.2|2269.7|16
1734932320000|2024-12-23 05:38:40|2280.95|2269.45|2283.65|2272.15|2283.65|2272.15|2280.95|2269.45|29
1734932330000|2024-12-23 05:38:50|2283.9|2272.4|2285.1|2273.6|2285.29|2273.79|2283.75|2272.25|28
1734932340000|2024-12-23 05:39:00|2284.82|2273.32|2284.04|2272.54|2284.9|2273.4|2283.25|2271.75|28
1734932350000|2024-12-23 05:39:10|2284.25|2272.75|2287.2|2275.7|2287.2|2275.7|2283.88|2272.38|31
1734932360000|2024-12-23 05:39:20|2287.25|2275.75|2287.08|2275.58|2287.3|2275.8|2286.73|2275.23|30
1734932370000|2024-12-23 05:39:30|2287.23|2275.73|2285.28|2273.78|2287.23|2275.73|2284.48|2272.98|30
1734932380000|2024-12-23 05:39:40|2285.05|2273.55|2284.85|2273.35|2285.1|2273.6|2284.25|2272.75|29
1734932390000|2024-12-23 05:39:50|2284.93|2273.43|2282.8|2271.3|2284.93|2273.43|2282.43|2270.93|34
1734932400000|2024-12-23 05:40:00|2282.9|2271.4|2282.05|2270.55|2283.18|2271.68|2281.2|2269.7|32
1734932410000|2024-12-23 05:40:10|2281.95|2270.45|2280.53|2269.03|2282.23|2270.73|2280.53|2269.03|30
1734932420000|2024-12-23 05:40:20|2280.25|2268.75|2281.28|2269.78|2281.28|2269.78|2280.25|2268.75|26
1734932430000|2024-12-23 05:40:30|2281.34|2269.84|2280.4|2268.9|2281.35|2269.85|2279.6|2268.1|26
1734932440000|2024-12-23 05:40:40|2280.38|2268.88|2281.15|2269.65|2281.35|2269.85|2280.25|2268.75|23
1734932450000|2024-12-23 05:40:50|2281|2269.5|2282.95|2271.45|2284|2272.5|2281|2269.5|32
1734932460000|2024-12-23 05:41:00|2282.55|2271.05|2282|2270.5|2282.55|2271.05|2281.2|2269.7|29
1734932470000|2024-12-23 05:41:10|2281.9|2270.4|2281.9|2270.4|2282|2270.5|2281.1|2269.6|28
1734932480000|2024-12-23 05:41:20|2281.85|2270.35|2282.25|2270.75|2282.35|2270.85|2281.3|2269.8|23
1734932490000|2024-12-23 05:41:30|2282.85|2271.35|2282.8|2271.3|2282.95|2271.45|2282.2|2270.7|12
1734932500000|2024-12-23 05:41:40|2282.9|2271.4|2280.75|2269.25|2283.05|2271.55|2280.05|2268.55|27
1734932510000|2024-12-23 05:41:50|2280.85|2269.35|2279.25|2267.75|2281.35|2269.85|2279.25|2267.75|33
1734932520000|2024-12-23 05:42:00|2279.15|2267.65|2282.85|2271.35|2282.85|2271.35|2279.05|2267.55|32
1734932530000|2024-12-23 05:42:10|2283.2|2271.7|2282.1|2270.6|2283.71|2272.21|2282.1|2270.6|31
1734932540000|2024-12-23 05:42:20|2281.7|2270.2|2283.05|2271.55|2283.3|2271.8|2281.6|2270.1|34
1734932550000|2024-12-23 05:42:30|2282.95|2271.45|2284.2|2272.7|2284.6|2273.1|2282.83|2271.33|29
1734932560000|2024-12-23 05:42:40|2283.96|2272.46|2285.28|2273.78|2285.35|2273.85|2283.48|2271.98|32
1734932570000|2024-12-23 05:42:50|2285.3|2273.8|2284.01|2272.51|2285.3|2273.8|2283.9|2272.4|25
1734932580000|2024-12-23 05:43:00|2284.05|2272.55|2280.9|2269.4|2284.05|2272.55|2280.44|2268.94|30
1734932590000|2024-12-23 05:43:10|2280.95|2269.45|2281.48|2269.98|2281.75|2270.25|2280.2|2268.7|22
1734932600000|2024-12-23 05:43:20|2281.68|2270.18|2281.05|2269.55|2281.75|2270.25|2280.3|2268.8|27
1734932610000|2024-12-23 05:43:30|2281|2269.5|2280.6|2269.1|2281.3|2269.8|2280.6|2269.1|19
1734932620000|2024-12-23 05:43:40|2280.65|2269.15|2281.39|2269.89|2281.39|2269.89|2280|2268.5|17
1734932630000|2024-12-23 05:43:50|2281.65|2270.15|2284.75|2273.25|2284.75|2273.25|2281.65|2270.15|32
1734932640000|2024-12-23 05:44:00|2284.73|2273.23|2286.2|2274.7|2287.6|2276.1|2283.75|2272.25|35
1734932650000|2024-12-23 05:44:10|2285.83|2274.33|2286.5|2275|2287.15|2275.65|2285.83|2274.33|37
1734932660000|2024-12-23 05:44:20|2286.6|2275.1|2284.6|2273.1|2286.6|2275.1|2284.25|2272.75|33
1734932670000|2024-12-23 05:44:30|2284.55|2273.05|2284.9|2273.4|2284.9|2273.4|2283.9|2272.4|29
1734932680000|2024-12-23 05:44:40|2284.85|2273.35|2284.6|2273.1|2284.85|2273.35|2283.15|2271.65|28
1734932690000|2024-12-23 05:44:50|2284.7|2273.2|2285.1|2273.6|2286.25|2274.75|2284.35|2272.85|16
1734932700000|2024-12-23 05:45:00|2285.25|2273.75|2285.17|2273.67|2285.41|2273.91|2285.16|2273.66|11
1734932710000|2024-12-23 05:45:10|2285.15|2273.65|2283.35|2271.85|2285.2|2273.7|2283.3|2271.8|33
1734932720000|2024-12-23 05:45:20|2283.45|2271.95|2283.3|2271.8|2284.14|2272.64|2282.62|2271.12|31
1734932730000|2024-12-23 05:45:30|2283.35|2271.85|2282.72|2271.22|2283.37|2271.87|2282.6|2271.1|29
1734932740000|2024-12-23 05:45:40|2282.28|2270.78|2282.15|2270.65|2282.37|2270.87|2280.55|2269.05|32
1734932750000|2024-12-23 05:45:50|2282.23|2270.73|2281.7|2270.2|2283.45|2271.95|2281.44|2269.94|31
1734932760000|2024-12-23 05:46:00|2282|2270.5|2282.32|2270.82|2282.35|2270.85|2281.93|2270.43|23
1734932770000|2024-12-23 05:46:10|2282.06|2270.56|2283.55|2272.05|2285.31|2273.81|2281.82|2270.32|33
1734932780000|2024-12-23 05:46:20|2283.7|2272.2|2287.2|2275.7|2287.2|2275.7|2283.7|2272.2|28
1734932790000|2024-12-23 05:46:30|2287.3|2275.8|2284.85|2273.35|2287.3|2275.8|2284.85|2273.35|35
1734932800000|2024-12-23 05:46:40|2284.92|2273.42|2280.6|2269.1|2284.92|2273.42|2280.15|2268.65|34
1734932810000|2024-12-23 05:46:50|2280.45|2268.95|2280.72|2269.22|2280.72|2269.22|2279.25|2267.75|31
1734932820000|2024-12-23 05:47:00|2280.8|2269.3|2282.2|2270.7|2282.4|2270.9|2280.37|2268.87|29
1734932830000|2024-12-23 05:47:10|2282.18|2270.68|2283.2|2271.7|2283.2|2271.7|2282.05|2270.55|17
1734932840000|2024-12-23 05:47:20|2283.12|2271.62|2282.23|2270.73|2283.12|2271.62|2281.8|2270.3|33
1734932850000|2024-12-23 05:47:30|2282.25|2270.75|2278.7|2267.2|2282.25|2270.75|2278.7|2267.2|36
1734932860000|2024-12-23 05:47:40|2278.75|2267.25|2279.85|2268.35|2280.05|2268.55|2278.32|2266.82|25
1734932870000|2024-12-23 05:47:50|2279.17|2267.67|2279.25|2267.75|2279.27|2267.77|2278.75|2267.25|36
1734932880000|2024-12-23 05:48:00|2279.27|2267.77|2281|2269.5|2281|2269.5|2278.95|2267.45|11
1734932890000|2024-12-23 05:48:10|2281.05|2269.55|2280.55|2269.05|2281.7|2270.2|2280.35|2268.85|19
1734932900000|2024-12-23 05:48:20|2280.3|2268.8|2277.89|2266.39|2280.3|2268.8|2277.45|2265.95|25
1734932910000|2024-12-23 05:48:30|2277.97|2266.47|2278.45|2266.95|2279.25|2267.75|2277.97|2266.47|33
1734932920000|2024-12-23 05:48:40|2278.43|2266.93|2280.15|2268.65|2280.23|2268.73|2278.32|2266.82|22
1734932930000|2024-12-23 05:48:50|2280.2|2268.7|2284.22|2272.72|2285.3|2273.8|2280.2|2268.7|34
1734932940000|2024-12-23 05:49:00|2284.28|2272.78|2287.35|2275.85|2287.9|2276.4|2281.9|2270.4|36
1734932950000|2024-12-23 05:49:10|2287.28|2275.78|2287.18|2275.68|2287.74|2276.24|2286.39|2274.89|33
1734932960000|2024-12-23 05:49:20|2287.01|2275.51|2285.05|2273.55|2287.01|2275.51|2284.88|2273.38|38
1734932970000|2024-12-23 05:49:30|2285.16|2273.66|2284.65|2273.15|2285.99|2274.49|2283.25|2271.75|32
1734932980000|2024-12-23 05:49:40|2284.94|2273.44|2285.58|2274.08|2286.49|2274.99|2284.94|2273.44|35
1734932990000|2024-12-23 05:49:50|2285.8|2274.3|2285.81|2274.31|2286.25|2274.75|2285.65|2274.15|34
1734933000000|2024-12-23 05:50:00|2285.76|2274.26|2286.07|2274.57|2286.1|2274.6|2284.2|2272.7|35
1734933010000|2024-12-23 05:50:10|2286.04|2274.54|2288.91|2277.41|2290.04|2278.54|2286.04|2274.54|35
1734933020000|2024-12-23 05:50:20|2288.28|2276.78|2285.85|2274.35|2288.28|2276.78|2285.15|2273.65|34
1734933030000|2024-12-23 05:50:30|2286.09|2274.59|2286.18|2274.68|2287.04|2275.54|2285.67|2274.17|34
1734933040000|2024-12-23 05:50:40|2286.27|2274.77|2285.1|2273.6|2286.27|2274.77|2284.29|2272.79|26
1734933050000|2024-12-23 05:50:50|2285.18|2273.68|2287.14|2275.64|2288.3|2276.8|2285.15|2273.65|34
1734933060000|2024-12-23 05:51:00|2287.19|2275.69|2287.14|2275.64|2288.3|2276.8|2286.96|2275.46|31
1734933070000|2024-12-23 05:51:10|2287.21|2275.71|2289.75|2278.25|2289.75|2278.25|2287.21|2275.71|31
1734933080000|2024-12-23 05:51:20|2289.95|2278.45|2291.5|2280|2291.55|2280.05|2288.95|2277.45|17
1734933090000|2024-12-23 05:51:30|2291.25|2279.75|2293.35|2281.85|2293.45|2281.95|2291.25|2279.75|21
1734933100000|2024-12-23 05:51:40|2293.33|2281.83|2291.86|2280.36|2293.35|2281.85|2291.42|2279.92|37
1734933110000|2024-12-23 05:51:50|2291.89|2280.39|2291.75|2280.25|2292.65|2281.15|2291.25|2279.75|35
1734933120000|2024-12-23 05:52:00|2292.1|2280.6|2290.9|2279.4|2292.25|2280.75|2290.9|2279.4|34
1734933130000|2024-12-23 05:52:10|2290.99|2279.49|2290.23|2278.73|2290.99|2279.49|2290.15|2278.65|23
1734933140000|2024-12-23 05:52:20|2290.2|2278.7|2290.35|2278.85|2290.43|2278.93|2288.65|2277.15|27
1734933150000|2024-12-23 05:52:30|2290.36|2278.86|2291.9|2280.4|2292.27|2280.77|2290.32|2278.82|33
1734933160000|2024-12-23 05:52:40|2291.85|2280.35|2293.43|2281.93|2293.65|2282.15|2291.38|2279.88|34
1734933170000|2024-12-23 05:52:50|2293.9|2282.4|2294.06|2282.56|2294.06|2282.56|2293.25|2281.75|31
1734933180000|2024-12-23 05:53:00|2294.11|2282.61|2293.15|2281.65|2294.13|2282.63|2293.15|2281.65|33
1734933190000|2024-12-23 05:53:10|2293.18|2281.68|2292.85|2281.35|2293.4|2281.9|2292.15|2280.65|27
1734933200000|2024-12-23 05:53:20|2292.8|2281.3|2295.12|2283.62|2295.15|2283.65|2292.15|2280.65|29
1734933210000|2024-12-23 05:53:30|2295.17|2283.67|2293.63|2282.13|2295.38|2283.88|2293.63|2282.13|31
1734933220000|2024-12-23 05:53:40|2293.14|2281.64|2291.65|2280.15|2293.14|2281.64|2290.75|2279.25|26
1734933230000|2024-12-23 05:53:50|2292|2280.5|2292|2280.5|2292.3|2280.8|2291.8|2280.3|26
1734933240000|2024-12-23 05:54:00|2292.07|2280.57|2292.13|2280.63|2293.14|2281.64|2292.07|2280.57|32
1734933250000|2024-12-23 05:54:10|2292.28|2280.78|2290.9|2279.4|2292.28|2280.78|2290.9|2279.4|32
1734933260000|2024-12-23 05:54:20|2291.06|2279.56|2292.1|2280.6|2292.1|2280.6|2291.06|2279.56|24
1734933270000|2024-12-23 05:54:30|2292.15|2280.65|2291.15|2279.65|2292.15|2280.65|2291.15|2279.65|16
1734933280000|2024-12-23 05:54:40|2291.3|2279.8|2292|2280.5|2292|2280.5|2291.3|2279.8|4
1734933290000|2024-12-23 05:54:50|2291.95|2280.45|2288.34|2276.84|2291.95|2280.45|2288.34|2276.84|25
1734933300000|2024-12-23 05:55:00|2288.15|2276.65|2284.96|2273.46|2288.15|2276.65|2284.85|2273.35|34
1734933310000|2024-12-23 05:55:10|2285.05|2273.55|2286.2|2274.7|2287.23|2275.73|2285.02|2273.52|35
1734933320000|2024-12-23 05:55:20|2286.25|2274.75|2287.09|2275.59|2287.09|2275.59|2286.23|2274.73|26
1734933330000|2024-12-23 05:55:30|2287.11|2275.61|2288.3|2276.8|2288.5|2277|2287.09|2275.59|31
1734933340000|2024-12-23 05:55:40|2288.27|2276.77|2291.7|2280.2|2292.25|2280.75|2288.25|2276.75|37
1734933350000|2024-12-23 05:55:50|2291.75|2280.25|2293|2281.5|2293.05|2281.55|2291.75|2280.25|25
1734933360000|2024-12-23 05:56:00|2292.9|2281.4|2290.05|2278.55|2292.9|2281.4|2289.73|2278.23|35
1734933370000|2024-12-23 05:56:10|2289.95|2278.45|2291.81|2280.31|2292.32|2280.82|2289.68|2278.18|33
1734933380000|2024-12-23 05:56:20|2291.78|2280.28|2292.25|2280.75|2292.35|2280.85|2291.78|2280.28|24
1734933390000|2024-12-23 05:56:30|2292.28|2280.78|2291.75|2280.25|2292.36|2280.86|2291.6|2280.1|28
1734933400000|2024-12-23 05:56:40|2291.7|2280.2|2291.88|2280.38|2292.3|2280.8|2291.05|2279.55|28
1734933410000|2024-12-23 05:56:50|2291.87|2280.37|2289.3|2277.8|2291.87|2280.37|2289.14|2277.64|30
1734933420000|2024-12-23 05:57:00|2289.35|2277.85|2287.74|2276.24|2289.37|2277.87|2287.74|2276.24|33
1734933430000|2024-12-23 05:57:10|2287.8|2276.3|2287.05|2275.55|2287.8|2276.3|2286.1|2274.6|27
1734933440000|2024-12-23 05:57:20|2286.99|2275.49|2289.26|2277.76|2289.26|2277.76|2286.75|2275.25|28
1734933450000|2024-12-23 05:57:30|2289.24|2277.74|2288.33|2276.83|2289.34|2277.84|2288.23|2276.73|27
1734933460000|2024-12-23 05:57:40|2288.15|2276.65|2288|2276.5|2289.18|2277.68|2288|2276.5|27
1734933470000|2024-12-23 05:57:50|2288.05|2276.55|2290.1|2278.6|2290.1|2278.6|2287.85|2276.35|6
1734933480000|2024-12-23 05:58:00|2290.65|2279.15|2290.19|2278.69|2290.65|2279.15|2289.55|2278.05|28
1734933490000|2024-12-23 05:58:10|2290.16|2278.66|2290.34|2278.84|2290.34|2278.84|2289.66|2278.16|27
1734933500000|2024-12-23 05:58:20|2290.39|2278.89|2291.25|2279.75|2292.2|2280.7|2290.39|2278.89|26
1734933510000|2024-12-23 05:58:30|2291.2|2279.7|2291.18|2279.68|2291.8|2280.3|2291.18|2279.68|17
1734933520000|2024-12-23 05:58:40|2291.05|2279.55|2290.2|2278.7|2291.05|2279.55|2289.96|2278.46|28
1734933530000|2024-12-23 05:58:50|2290.11|2278.61|2290.27|2278.77|2290.4|2278.9|2290.11|2278.61|23
1734933540000|2024-12-23 05:59:00|2290.32|2278.82|2289.8|2278.3|2290.32|2278.82|2289.76|2278.26|27
1734933550000|2024-12-23 05:59:10|2289.85|2278.35|2291.2|2279.7|2291.2|2279.7|2289.77|2278.27|24
1734933560000|2024-12-23 05:59:20|2291.3|2279.8|2291.6|2280.1|2292|2280.5|2291.3|2279.8|20
1734933570000|2024-12-23 05:59:30|2291.28|2279.78|2293.33|2281.83|2293.45|2281.95|2291.23|2279.73|26
1734933580000|2024-12-23 05:59:40|2293.3|2281.8|2292.36|2280.86|2293.3|2281.8|2291.64|2280.14|28
1734933590000|2024-12-23 05:59:50|2292.4|2280.9|2292.71|2281.21|2293.02|2281.52|2292.4|2280.9|24
1734933600000|2024-12-23 06:00:00|2292.76|2281.26|2295.6|2284.1|2295.6|2284.1|2292.47|2280.97|33
1734933610000|2024-12-23 06:00:10|2295.75|2284.25|2295.75|2284.25|2296.9|2285.4|2295.06|2283.56|27
1734933620000|2024-12-23 06:00:20|2295.95|2284.45|2295.8|2284.3|2296|2284.5|2294.25|2282.75|37
1734933630000|2024-12-23 06:00:30|2295.87|2284.37|2296.93|2285.43|2296.94|2285.44|2295.78|2284.28|35
1734933640000|2024-12-23 06:00:40|2296.92|2285.42|2295.31|2283.81|2296.92|2285.42|2294.9|2283.4|35
1734933650000|2024-12-23 06:00:50|2295.35|2283.85|2292.96|2281.46|2295.35|2283.85|2292.95|2281.45|28
1734933660000|2024-12-23 06:01:00|2292.7|2281.2|2293.25|2281.75|2293.25|2281.75|2291.65|2280.15|14
1734933670000|2024-12-23 06:01:10|2293.05|2281.55|2295.1|2283.6|2295.11|2283.61|2292.85|2281.35|19
1734933680000|2024-12-23 06:01:20|2295.45|2283.95|2294.36|2282.86|2295.45|2283.95|2293.85|2282.35|30
1734933690000|2024-12-23 06:01:30|2294.37|2282.87|2294.31|2282.81|2294.37|2282.87|2293.75|2282.25|24
1734933700000|2024-12-23 06:01:40|2294.32|2282.82|2294.05|2282.55|2294.32|2282.82|2293.49|2281.99|26
1734933710000|2024-12-23 06:01:50|2294.02|2282.52|2295.68|2284.18|2296.25|2284.75|2294.02|2282.52|29
1734933720000|2024-12-23 06:02:00|2295.69|2284.19|2296.7|2285.2|2297.1|2285.6|2294.3|2282.8|37
1734933730000|2024-12-23 06:02:10|2296.66|2285.16|2298.25|2286.75|2298.85|2287.35|2296.65|2285.15|30
1734933740000|2024-12-23 06:02:20|2298.23|2286.73|2295.35|2283.85|2298.7|2287.2|2295.25|2283.75|35
1734933750000|2024-12-23 06:02:30|2295.25|2283.75|2296.15|2284.65|2296.15|2284.65|2295.14|2283.64|28
1734933760000|2024-12-23 06:02:40|2296.2|2284.7|2292.9|2281.4|2296.25|2284.75|2292.6|2281.1|33
1734933770000|2024-12-23 06:02:50|2293.3|2281.8|2292.07|2280.57|2293.3|2281.8|2291.63|2280.13|27
1734933780000|2024-12-23 06:03:00|2292.15|2280.65|2290.8|2279.3|2293.55|2282.05|2289.9|2278.4|33
1734933790000|2024-12-23 06:03:10|2291.15|2279.65|2291.28|2279.78|2291.55|2280.05|2290.7|2279.2|32
1734933800000|2024-12-23 06:03:20|2291.33|2279.83|2293.35|2281.85|2293.5|2282|2290.55|2279.05|35
1734933810000|2024-12-23 06:03:30|2293.37|2281.87|2296.33|2284.83|2296.33|2284.83|2293.27|2281.77|34
1734933820000|2024-12-23 06:03:40|2296.4|2284.9|2293.91|2282.41|2296.55|2285.05|2293.7|2282.2|34
1734933830000|2024-12-23 06:03:50|2293.83|2282.33|2294.04|2282.54|2294.39|2282.89|2293.83|2282.33|29
1734933840000|2024-12-23 06:04:00|2294.07|2282.57|2293.3|2281.8|2294.07|2282.57|2291.63|2280.13|34
1734933850000|2024-12-23 06:04:10|2293.15|2281.65|2293.7|2282.2|2294.35|2282.85|2293.08|2281.58|25
1734933860000|2024-12-23 06:04:20|2293.25|2281.75|2290.6|2279.1|2293.25|2281.75|2290.1|2278.6|17
1734933870000|2024-12-23 06:04:30|2290.3|2278.8|2289.27|2277.77|2290.3|2278.8|2289.17|2277.67|28
1734933880000|2024-12-23 06:04:40|2289.23|2277.73|2291|2279.5|2291.07|2279.57|2289.23|2277.73|28
1734933890000|2024-12-23 06:04:50|2290.85|2279.35|2289.7|2278.2|2291.33|2279.83|2289.7|2278.2|27
1734933900000|2024-12-23 06:05:00|2290.15|2278.65|2287.47|2275.97|2290.15|2278.65|2287.47|2275.97|35
1734933910000|2024-12-23 06:05:10|2287.6|2276.1|2286.3|2274.8|2287.8|2276.3|2285.6|2274.1|35
1734933920000|2024-12-23 06:05:20|2286.27|2274.77|2286.25|2274.75|2287.2|2275.7|2285.9|2274.4|31
1734933930000|2024-12-23 06:05:30|2286.28|2274.78|2283.17|2271.67|2286.3|2274.8|2283.17|2271.67|31
1734933940000|2024-12-23 06:05:40|2283.16|2271.66|2280.23|2268.73|2283.16|2271.66|2280.2|2268.7|36
1734933950000|2024-12-23 06:05:50|2280.3|2268.8|2280.87|2269.37|2281.35|2269.85|2280.3|2268.8|30
1734933960000|2024-12-23 06:06:00|2280.79|2269.29|2275.87|2264.37|2280.85|2269.35|2275.3|2263.8|36
1734933970000|2024-12-23 06:06:10|2275.76|2264.26|2277.23|2265.73|2277.23|2265.73|2275.58|2264.08|39
1734933980000|2024-12-23 06:06:20|2277.2|2265.7|2276.3|2264.8|2277.2|2265.7|2275|2263.5|34
1734933990000|2024-12-23 06:06:30|2276.35|2264.85|2275.23|2263.73|2276.55|2265.05|2274.95|2263.45|30
1734934000000|2024-12-23 06:06:40|2275.25|2263.75|2274.25|2262.75|2275.25|2263.75|2273.88|2262.38|30
1734934010000|2024-12-23 06:06:50|2274.3|2262.8|2271.78|2260.28|2274.75|2263.25|2271.45|2259.95|33
1734934020000|2024-12-23 06:07:00|2271.8|2260.3|2271.97|2260.47|2272.9|2261.4|2271.2|2259.7|36
1734934030000|2024-12-23 06:07:10|2271.9|2260.4|2274.48|2262.98|2274.48|2262.98|2271.63|2260.13|35
1734934040000|2024-12-23 06:07:20|2274.68|2263.18|2276.47|2264.97|2276.59|2265.09|2274.3|2262.8|34
1734934050000|2024-12-23 06:07:30|2276|2264.5|2274.15|2262.65|2276.05|2264.55|2274.15|2262.65|20
1734934060000|2024-12-23 06:07:40|2274.05|2262.55|2272.05|2260.55|2274.05|2262.55|2271.23|2259.73|26
1734934070000|2024-12-23 06:07:50|2272.04|2260.54|2271.91|2260.41|2272.5|2261|2271.9|2260.4|30
1734934080000|2024-12-23 06:08:00|2271.88|2260.38|2272.3|2260.8|2272.3|2260.8|2271|2259.5|35
1734934090000|2024-12-23 06:08:10|2271.93|2260.43|2271.25|2259.75|2271.99|2260.49|2271.12|2259.62|35
1734934100000|2024-12-23 06:08:20|2271.2|2259.7|2269.26|2257.76|2271.2|2259.7|2269.05|2257.55|32
1734934110000|2024-12-23 06:08:30|2269.2|2257.7|2267.19|2255.69|2269.25|2257.75|2267.19|2255.69|33
1734934120000|2024-12-23 06:08:40|2267.25|2255.75|2266.34|2254.84|2267.25|2255.75|2266.22|2254.72|35
1734934130000|2024-12-23 06:08:50|2265.93|2254.43|2264.81|2253.31|2265.93|2254.43|2264.55|2253.05|32
1734934140000|2024-12-23 06:09:00|2264.89|2253.39|2264.98|2253.48|2265.81|2254.31|2264.85|2253.35|35
1734934150000|2024-12-23 06:09:10|2265|2253.5|2264.85|2253.35|2265|2253.5|2263.85|2252.35|34
1734934160000|2024-12-23 06:09:20|2264.83|2253.33|2263.8|2252.3|2264.83|2253.33|2263.8|2252.3|27
1734934170000|2024-12-23 06:09:30|2263.55|2252.05|2259.35|2247.85|2263.8|2252.3|2259.19|2247.69|36
1734934180000|2024-12-23 06:09:40|2259.3|2247.8|2261.12|2249.62|2261.85|2250.35|2259.2|2247.7|33
1734934190000|2024-12-23 06:09:50|2261.08|2249.58|2260.1|2248.6|2261.91|2250.41|2259.85|2248.35|33
1734934200000|2024-12-23 06:10:00|2259.92|2248.42|2259.94|2248.44|2260.29|2248.79|2259.73|2248.23|34
1734934210000|2024-12-23 06:10:10|2259.96|2248.46|2260.23|2248.73|2260.23|2248.73|2258.85|2247.35|32
1734934220000|2024-12-23 06:10:20|2260.2|2248.7|2259.84|2248.34|2260.77|2249.27|2259.55|2248.05|32
1734934230000|2024-12-23 06:10:30|2259.81|2248.31|2259.08|2247.58|2260.68|2249.18|2258.45|2246.95|36
1734934240000|2024-12-23 06:10:40|2259.2|2247.7|2257.95|2246.45|2259.25|2247.75|2257.6|2246.1|35
1734934250000|2024-12-23 06:10:50|2258.45|2246.95|2258.6|2247.1|2259.3|2247.8|2258.45|2246.95|27
1734934260000|2024-12-23 06:11:00|2258.55|2247.05|2257.23|2245.73|2258.6|2247.1|2257.15|2245.65|28
1734934270000|2024-12-23 06:11:10|2257.25|2245.75|2257|2245.5|2257.88|2246.38|2257|2245.5|20
1734934280000|2024-12-23 06:11:20|2256.8|2245.3|2256.85|2245.35|2257.1|2245.6|2255.8|2244.3|26
1734934290000|2024-12-23 06:11:30|2257.4|2245.9|2262.05|2250.55|2262.05|2250.55|2257.4|2245.9|38
1734934300000|2024-12-23 06:11:40|2261.78|2250.28|2266.9|2255.4|2267.2|2255.7|2261.08|2249.58|39
1734934310000|2024-12-23 06:11:50|2266.94|2255.44|2271.23|2259.73|2271.23|2259.73|2266.9|2255.4|38
1734934320000|2024-12-23 06:12:00|2271.15|2259.65|2266.67|2255.17|2271.15|2259.65|2266.67|2255.17|36
1734934330000|2024-12-23 06:12:10|2266.85|2255.35|2263.95|2252.45|2267.9|2256.4|2263.73|2252.23|38
1734934340000|2024-12-23 06:12:20|2263.85|2252.35|2262.98|2251.48|2263.9|2252.4|2262.29|2250.79|29
1734934350000|2024-12-23 06:12:30|2262.93|2251.43|2260.23|2248.73|2263.1|2251.6|2259.25|2247.75|38
1734934360000|2024-12-23 06:12:40|2260.19|2248.69|2260.33|2248.83|2261.2|2249.7|2259.43|2247.93|30
1734934370000|2024-12-23 06:12:50|2260.3|2248.8|2260.19|2248.69|2260.31|2248.81|2259.91|2248.41|23
1734934380000|2024-12-23 06:13:00|2259.94|2248.44|2259.3|2247.8|2259.94|2248.44|2258.3|2246.8|24
1734934390000|2024-12-23 06:13:10|2259.15|2247.65|2256.32|2244.82|2259.18|2247.68|2256.32|2244.82|29
1734934400000|2024-12-23 06:13:20|2256.35|2244.85|2257.75|2246.25|2257.75|2246.25|2255.99|2244.49|34
1734934410000|2024-12-23 06:13:30|2257.73|2246.23|2257.33|2245.83|2257.73|2246.23|2256.33|2244.83|32
1734934420000|2024-12-23 06:13:40|2257.3|2245.8|2257.18|2245.68|2257.35|2245.85|2256.63|2245.13|31
1734934430000|2024-12-23 06:13:50|2257.14|2245.64|2255.29|2243.79|2257.18|2245.68|2255.29|2243.79|32
1734934440000|2024-12-23 06:14:00|2255.36|2243.86|2254.6|2243.1|2255.55|2244.05|2254.25|2242.75|21
1734934450000|2024-12-23 06:14:10|2254.55|2243.05|2256.25|2244.75|2257.93|2246.43|2254.55|2243.05|30
1734934460000|2024-12-23 06:14:20|2256.28|2244.78|2256.78|2245.28|2257|2245.5|2255.55|2244.05|40
1734934470000|2024-12-23 06:14:30|2256.75|2245.25|2256.15|2244.65|2256.75|2245.25|2255.25|2243.75|35
1734934480000|2024-12-23 06:14:40|2256.09|2244.59|2255.1|2243.6|2256.09|2244.59|2254.25|2242.75|27
1734934490000|2024-12-23 06:14:50|2255.15|2243.65|2254.25|2242.75|2255.25|2243.75|2254.25|2242.75|29
1734934500000|2024-12-23 06:15:00|2254.3|2242.8|2255.8|2244.3|2258.25|2246.75|2254.25|2242.75|36
1734934510000|2024-12-23 06:15:10|2255.15|2243.65|2253.94|2242.44|2255.15|2243.65|2253.75|2242.25|36
1734934520000|2024-12-23 06:15:20|2252.89|2241.39|2255.62|2244.12|2256.5|2245|2251.9|2240.4|38
1734934530000|2024-12-23 06:15:30|2255.8|2244.3|2253.65|2242.15|2256.1|2244.6|2253.55|2242.05|39
1734934540000|2024-12-23 06:15:40|2253.97|2242.47|2257.23|2245.73|2257.85|2246.35|2253.75|2242.25|38
1734934550000|2024-12-23 06:15:50|2257.19|2245.69|2255.05|2243.55|2257.19|2245.69|2254.82|2243.32|40
1734934560000|2024-12-23 06:16:00|2255.2|2243.7|2255.65|2244.15|2255.65|2244.15|2253.68|2242.18|34
1734934570000|2024-12-23 06:16:10|2255.85|2244.35|2261.25|2249.75|2261.25|2249.75|2255.85|2244.35|37
1734934580000|2024-12-23 06:16:20|2261.35|2249.85|2261.09|2249.59|2262.23|2250.73|2260.95|2249.45|33
1734934590000|2024-12-23 06:16:30|2261.14|2249.64|2265.08|2253.58|2265.4|2253.9|2261.09|2249.59|31
1734934600000|2024-12-23 06:16:40|2265.4|2253.9|2262.5|2251|2266.02|2254.52|2261.35|2249.85|39
1734934610000|2024-12-23 06:16:50|2262.85|2251.35|2262.18|2250.68|2263.12|2251.62|2261.78|2250.28|38
1734934620000|2024-12-23 06:17:00|2262.1|2250.6|2260.3|2248.8|2262.32|2250.82|2260|2248.5|38
1734934630000|2024-12-23 06:17:10|2260.57|2249.07|2258.25|2246.75|2260.57|2249.07|2258.25|2246.75|32
1734934640000|2024-12-23 06:17:20|2258.75|2247.25|2260.65|2249.15|2260.95|2249.45|2258.75|2247.25|11
1734934650000|2024-12-23 06:17:30|2261.8|2250.3|2260.9|2249.4|2262.05|2250.55|2258.67|2247.17|30
1734934660000|2024-12-23 06:17:40|2260.95|2249.45|2264.09|2252.59|2264.95|2253.45|2260.85|2249.35|39
1734934670000|2024-12-23 06:17:50|2264.04|2252.54|2265.23|2253.73|2265.23|2253.73|2263.7|2252.2|36
1734934680000|2024-12-23 06:18:00|2265.17|2253.67|2264|2252.5|2265.2|2253.7|2262.55|2251.05|36
1734934690000|2024-12-23 06:18:10|2263.94|2252.44|2264.1|2252.6|2265.6|2254.1|2263.75|2252.25|34
1734934700000|2024-12-23 06:18:20|2263.7|2252.2|2264.25|2252.75|2264.45|2252.95|2262.7|2251.2|35
1734934710000|2024-12-23 06:18:30|2264.5|2253|2265.45|2253.95|2266.75|2255.25|2264.5|2253|34
1734934720000|2024-12-23 06:18:40|2265.9|2254.4|2264.88|2253.38|2265.9|2254.4|2262.05|2250.55|39
1734934730000|2024-12-23 06:18:50|2264.7|2253.2|2266.77|2255.27|2267.94|2256.44|2264.7|2253.2|38
1734934740000|2024-12-23 06:19:00|2266.67|2255.17|2268|2256.5|2268|2256.5|2265.18|2253.68|36
1734934750000|2024-12-23 06:19:10|2268.05|2256.55|2267.86|2256.36|2268.54|2257.04|2266.53|2255.03|37
1734934760000|2024-12-23 06:19:20|2267.83|2256.33|2267.53|2256.03|2268.25|2256.75|2266.2|2254.7|37
1734934770000|2024-12-23 06:19:30|2266.89|2255.39|2268.53|2257.03|2268.58|2257.08|2266.25|2254.75|35
1734934780000|2024-12-23 06:19:40|2268.48|2256.98|2268.14|2256.64|2268.48|2256.98|2267.15|2255.65|36
1734934790000|2024-12-23 06:19:50|2268.19|2256.69|2267.97|2256.47|2268.34|2256.84|2267.35|2255.85|35
1734934800000|2024-12-23 06:20:00|2267.95|2256.45|2271.96|2260.46|2272.31|2260.81|2267.6|2256.1|35
1734934810000|2024-12-23 06:20:10|2272.04|2260.54|2271.38|2259.88|2272.89|2261.39|2271.38|2259.88|36
1734934820000|2024-12-23 06:20:20|2270.94|2259.44|2268.47|2256.97|2271.03|2259.53|2268.32|2256.82|36
1734934830000|2024-12-23 06:20:30|2268.65|2257.15|2271.15|2259.65|2271.15|2259.65|2267.9|2256.4|28
1734934840000|2024-12-23 06:20:40|2271.2|2259.7|2272.67|2261.17|2272.75|2261.25|2270.75|2259.25|35
1734934850000|2024-12-23 06:20:50|2272.51|2261.01|2272.81|2261.31|2273.85|2262.35|2272.13|2260.63|34
1734934860000|2024-12-23 06:21:00|2272.79|2261.29|2272.32|2260.82|2272.88|2261.38|2268.1|2256.6|38
1734934870000|2024-12-23 06:21:10|2272.45|2260.95|2273.55|2262.05|2273.55|2262.05|2271.65|2260.15|38
1734934880000|2024-12-23 06:21:20|2273.7|2262.2|2273.04|2261.54|2274.17|2262.67|2272.2|2260.7|35
1734934890000|2024-12-23 06:21:30|2272.98|2261.48|2276.02|2264.52|2276.02|2264.52|2272.98|2261.48|36
1734934900000|2024-12-23 06:21:40|2275.98|2264.48|2276.65|2265.15|2276.65|2265.15|2275.59|2264.09|32
1734934910000|2024-12-23 06:21:50|2276.4|2264.9|2278.06|2266.56|2279.18|2267.68|2276.4|2264.9|37
1734934920000|2024-12-23 06:22:00|2278.05|2266.55|2277.3|2265.8|2278.05|2266.55|2275.1|2263.6|36
1734934930000|2024-12-23 06:22:10|2277.39|2265.89|2274.9|2263.4|2277.39|2265.89|2274.9|2263.4|34
1734934940000|2024-12-23 06:22:20|2274.93|2263.43|2275.72|2264.22|2275.97|2264.47|2274.15|2262.65|35
1734934950000|2024-12-23 06:22:30|2275.65|2264.15|2275.99|2264.49|2276.27|2264.77|2275|2263.5|35
1734934960000|2024-12-23 06:22:40|2275.95|2264.45|2274.97|2263.47|2275.95|2264.45|2273.65|2262.15|36
1734934970000|2024-12-23 06:22:50|2275.09|2263.59|2274.62|2263.12|2275.25|2263.75|2274.52|2263.02|27
1734934980000|2024-12-23 06:23:00|2274.79|2263.29|2275.1|2263.6|2275.24|2263.74|2273.4|2261.9|35
1734934990000|2024-12-23 06:23:10|2275.31|2263.81|2277.3|2265.8|2277.3|2265.8|2274.28|2262.78|37
1734935000000|2024-12-23 06:23:20|2278.07|2266.57|2278.7|2267.2|2279.08|2267.58|2278.07|2266.57|36
1734935010000|2024-12-23 06:23:30|2278.78|2267.28|2279.57|2268.07|2279.85|2268.35|2278.12|2266.62|35
1734935020000|2024-12-23 06:23:40|2279.52|2268.02|2276.15|2264.65|2279.52|2268.02|2276.15|2264.65|26
1734935030000|2024-12-23 06:23:50|2276.1|2264.6|2274.25|2262.75|2276.25|2264.75|2274.25|2262.75|16
1734935040000|2024-12-23 06:24:00|2275.25|2263.75|2272.98|2261.48|2275.25|2263.75|2272.98|2261.48|18
1734935050000|2024-12-23 06:24:10|2272.34|2260.84|2275.08|2263.58|2275.3|2263.8|2272.2|2260.7|36
1734935060000|2024-12-23 06:24:20|2275.27|2263.77|2275.69|2264.19|2276.95|2265.45|2275.27|2263.77|34
1734935070000|2024-12-23 06:24:30|2275.73|2264.23|2278.15|2266.65|2278.15|2266.65|2275.7|2264.2|32
1734935080000|2024-12-23 06:24:40|2278.18|2266.68|2278.29|2266.79|2279.3|2267.8|2277.25|2265.75|34
1734935090000|2024-12-23 06:24:50|2277.9|2266.4|2278.99|2267.49|2279.45|2267.95|2277.9|2266.4|27
1734935100000|2024-12-23 06:25:00|2278.95|2267.45|2278.1|2266.6|2278.95|2267.45|2277.11|2265.61|33
1734935110000|2024-12-23 06:25:10|2278.05|2266.55|2276.18|2264.68|2279.05|2267.55|2276.1|2264.6|36
1734935120000|2024-12-23 06:25:20|2276.23|2264.73|2276.54|2265.04|2276.95|2265.45|2276.05|2264.55|33
1734935130000|2024-12-23 06:25:30|2277.6|2266.1|2278.19|2266.69|2279.15|2267.65|2277.6|2266.1|35
1734935140000|2024-12-23 06:25:40|2278.15|2266.65|2277.2|2265.7|2278.25|2266.75|2277.1|2265.6|28
1734935150000|2024-12-23 06:25:50|2277.14|2265.64|2273.65|2262.15|2277.6|2266.1|2273.63|2262.13|37
1734935160000|2024-12-23 06:26:00|2273.64|2262.14|2275.42|2263.92|2275.75|2264.25|2273.64|2262.14|31
1734935170000|2024-12-23 06:26:10|2275.37|2263.87|2274.64|2263.14|2275.75|2264.25|2274.21|2262.71|37
1734935180000|2024-12-23 06:26:20|2274.7|2263.2|2276.46|2264.96|2276.98|2265.48|2274.65|2263.15|32
1734935190000|2024-12-23 06:26:30|2276.78|2265.28|2275.8|2264.3|2276.8|2265.3|2275.25|2263.75|28
1734935200000|2024-12-23 06:26:40|2275.85|2264.35|2275.2|2263.7|2275.95|2264.45|2274.3|2262.8|26
1734935210000|2024-12-23 06:26:50|2275.45|2263.95|2278.23|2266.73|2278.27|2266.77|2275.21|2263.71|33
1734935220000|2024-12-23 06:27:00|2278.17|2266.67|2278.25|2266.75|2278.25|2266.75|2277.2|2265.7|21
1734935230000|2024-12-23 06:27:10|2278.75|2267.25|2279.5|2268|2280.05|2268.55|2278.75|2267.25|14
1734935240000|2024-12-23 06:27:20|2279.95|2268.45|2274.1|2262.6|2279.95|2268.45|2274.05|2262.55|38
1734935250000|2024-12-23 06:27:30|2274.04|2262.54|2273.8|2262.3|2274.26|2262.76|2273.1|2261.6|31
1734935260000|2024-12-23 06:27:40|2273.85|2262.35|2275.65|2264.15|2276.08|2264.58|2273.85|2262.35|33
1734935270000|2024-12-23 06:27:50|2275.7|2264.2|2276.75|2265.25|2276.85|2265.35|2275.45|2263.95|32
1734935280000|2024-12-23 06:28:00|2276.59|2265.09|2275.9|2264.4|2277|2265.5|2275.2|2263.7|34
1734935290000|2024-12-23 06:28:10|2275.73|2264.23|2272.2|2260.7|2275.73|2264.23|2272.01|2260.51|37
1734935300000|2024-12-23 06:28:20|2271.97|2260.47|2269.7|2258.2|2272.05|2260.55|2267.96|2256.46|39
1734935310000|2024-12-23 06:28:30|2269.75|2258.25|2271.15|2259.65|2271.15|2259.65|2268.75|2257.25|29
1734935320000|2024-12-23 06:28:40|2271.23|2259.73|2270.2|2258.7|2271.23|2259.73|2270.14|2258.64|35
1734935330000|2024-12-23 06:28:50|2270.23|2258.73|2270.25|2258.75|2270.25|2258.75|2269.55|2258.05|29
1734935340000|2024-12-23 06:29:00|2270.23|2258.73|2271.59|2260.09|2273.55|2262.05|2270.23|2258.73|33
1734935350000|2024-12-23 06:29:10|2271.63|2260.13|2269.35|2257.85|2272.3|2260.8|2269.35|2257.85|36
1734935360000|2024-12-23 06:29:20|2269.4|2257.9|2269.89|2258.39|2270.25|2258.75|2269.25|2257.75|36
1734935370000|2024-12-23 06:29:30|2269.86|2258.36|2266.7|2255.2|2269.86|2258.36|2266.55|2255.05|34
1734935380000|2024-12-23 06:29:40|2266.29|2254.79|2267.73|2256.23|2267.93|2256.43|2266.1|2254.6|37
1734935390000|2024-12-23 06:29:50|2267.8|2256.3|2268.5|2257|2268.9|2257.4|2267.8|2256.3|34
1734935400000|2024-12-23 06:30:00|2268.75|2257.25|2271.4|2259.9|2271.4|2259.9|2268.75|2257.25|32
1734935410000|2024-12-23 06:30:10|2271.23|2259.73|2270.25|2258.75|2271.92|2260.42|2270.25|2258.75|31
1734935420000|2024-12-23 06:30:20|2269.8|2258.3|2267.15|2255.65|2269.85|2258.35|2267.1|2255.6|26
1734935430000|2024-12-23 06:30:30|2267.65|2256.15|2268.2|2256.7|2269.25|2257.75|2267.65|2256.15|22
1734935440000|2024-12-23 06:30:40|2268.18|2256.68|2267.32|2255.82|2268.32|2256.82|2267.32|2255.82|30
1734935450000|2024-12-23 06:30:50|2267.28|2255.78|2267.13|2255.63|2267.5|2256|2266|2254.5|30
1734935460000|2024-12-23 06:31:00|2267.18|2255.68|2267.65|2256.15|2267.72|2256.22|2264.5|2253|33
1734935470000|2024-12-23 06:31:10|2267.57|2256.07|2267.41|2255.91|2267.8|2256.3|2266.56|2255.06|33
1734935480000|2024-12-23 06:31:20|2267.56|2256.06|2266.72|2255.22|2267.56|2256.06|2265.76|2254.26|38
1734935490000|2024-12-23 06:31:30|2266.73|2255.23|2262.6|2251.1|2266.73|2255.23|2262.13|2250.63|36
1734935500000|2024-12-23 06:31:40|2262.55|2251.05|2261.31|2249.81|2263.02|2251.52|2261.28|2249.78|39
1734935510000|2024-12-23 06:31:50|2261.36|2249.86|2257.95|2246.45|2261.93|2250.43|2257.95|2246.45|39
1734935520000|2024-12-23 06:32:00|2257.8|2246.3|2255.58|2244.08|2258|2246.5|2255.4|2243.9|36
1734935530000|2024-12-23 06:32:10|2255.73|2244.23|2256.86|2245.36|2258.2|2246.7|2255.73|2244.23|36
1734935540000|2024-12-23 06:32:20|2256.77|2245.27|2257.2|2245.7|2257.9|2246.4|2256.51|2245.01|34
1734935550000|2024-12-23 06:32:30|2257.82|2246.32|2255.99|2244.49|2257.87|2246.37|2255.79|2244.29|36
1734935560000|2024-12-23 06:32:40|2255.9|2244.4|2255.55|2244.05|2256.99|2245.49|2255.47|2243.97|34
1734935570000|2024-12-23 06:32:50|2255.84|2244.34|2256.15|2244.65|2256.18|2244.68|2255.58|2244.08|35
1734935580000|2024-12-23 06:33:00|2256.21|2244.71|2255.25|2243.75|2256.21|2244.71|2254.19|2242.69|32
1734935590000|2024-12-23 06:33:10|2255.3|2243.8|2251.66|2240.16|2255.3|2243.8|2251.36|2239.86|38
1734935600000|2024-12-23 06:33:20|2251.82|2240.32|2253.05|2241.55|2253.84|2242.34|2251.45|2239.95|39
1734935610000|2024-12-23 06:33:30|2253.2|2241.7|2251.85|2240.35|2253.45|2241.95|2251.85|2240.35|21
1734935620000|2024-12-23 06:33:40|2252.15|2240.65|2249.74|2238.24|2252.15|2240.65|2249.45|2237.95|32
1734935630000|2024-12-23 06:33:50|2249.82|2238.32|2250.74|2239.24|2250.91|2239.41|2249.7|2238.2|37
1734935640000|2024-12-23 06:34:00|2250.71|2239.21|2249.03|2237.53|2250.82|2239.32|2249.02|2237.52|34
1734935650000|2024-12-23 06:34:10|2249.45|2237.95|2249.8|2238.3|2249.8|2238.3|2248.9|2237.4|36
1734935660000|2024-12-23 06:34:20|2249.9|2238.4|2249.2|2237.7|2249.9|2238.4|2248.95|2237.45|33
1734935670000|2024-12-23 06:34:30|2249.18|2237.68|2248.81|2237.31|2249.2|2237.7|2248.81|2237.31|27
1734935680000|2024-12-23 06:34:40|2248.68|2237.18|2249.04|2237.54|2249.09|2237.59|2248.3|2236.8|29
1734935690000|2024-12-23 06:34:50|2249.08|2237.58|2249.2|2237.7|2249.55|2238.05|2247.65|2236.15|33
1734935700000|2024-12-23 06:35:00|2249.3|2237.8|2248.04|2236.54|2249.3|2237.8|2247.9|2236.4|33
1734935710000|2024-12-23 06:35:10|2247.99|2236.49|2244.38|2232.88|2247.99|2236.49|2244.38|2232.88|39
1734935720000|2024-12-23 06:35:20|2244.8|2233.3|2243.75|2232.25|2244.91|2233.41|2243.16|2231.66|35
1734935730000|2024-12-23 06:35:30|2243.93|2232.43|2246.54|2235.04|2248.25|2236.75|2243.93|2232.43|37
1734935740000|2024-12-23 06:35:40|2246.76|2235.26|2247.33|2235.83|2247.33|2235.83|2246.4|2234.9|35
1734935750000|2024-12-23 06:35:50|2247.52|2236.02|2245.25|2233.75|2248.68|2237.18|2244.48|2232.98|33
1734935760000|2024-12-23 06:36:00|2245.28|2233.78|2245.7|2234.2|2245.7|2234.2|2244.5|2233|30
1734935770000|2024-12-23 06:36:10|2245.85|2234.35|2244.05|2232.55|2246.07|2234.57|2243.7|2232.2|38
1734935780000|2024-12-23 06:36:20|2243.8|2232.3|2240.2|2228.7|2243.8|2232.3|2239.13|2227.63|39
1734935790000|2024-12-23 06:36:30|2240.23|2228.73|2238.25|2226.75|2240.23|2228.73|2237.65|2226.15|36
1734935800000|2024-12-23 06:36:40|2237.46|2225.96|2237.1|2225.6|2237.46|2225.96|2237.05|2225.55|25
1734935810000|2024-12-23 06:36:50|2237.15|2225.65|2236.25|2224.75|2237.15|2225.65|2236.25|2224.75|18
1734935820000|2024-12-23 06:37:00|2236.65|2225.15|2236.23|2224.73|2236.9|2225.4|2236.05|2224.55|25
1734935830000|2024-12-23 06:37:10|2236.07|2224.57|2236.85|2225.35|2236.9|2225.4|2235.1|2223.6|33
1734935840000|2024-12-23 06:37:20|2236.95|2225.45|2237.9|2226.4|2239.45|2227.95|2236.95|2225.45|37
1734935850000|2024-12-23 06:37:30|2237.55|2226.05|2236.2|2224.7|2237.9|2226.4|2234.85|2223.35|32
1734935860000|2024-12-23 06:37:40|2236.41|2224.91|2237.15|2225.65|2237.23|2225.73|2236.25|2224.75|35
1734935870000|2024-12-23 06:37:50|2237.25|2225.75|2239.5|2228|2240.12|2228.62|2237.23|2225.73|33
1734935880000|2024-12-23 06:38:00|2239.55|2228.05|2240.28|2228.78|2240.5|2229|2237.55|2226.05|39
1734935890000|2024-12-23 06:38:10|2240.35|2228.85|2245.55|2234.05|2245.55|2234.05|2240.35|2228.85|36
1734935900000|2024-12-23 06:38:20|2245.25|2233.75|2244.95|2233.45|2247.15|2235.65|2244.9|2233.4|34
1734935910000|2024-12-23 06:38:30|2245.09|2233.59|2244.7|2233.2|2245.5|2234|2244.31|2232.81|30
1734935920000|2024-12-23 06:38:40|2244.6|2233.1|2241.14|2229.64|2244.85|2233.35|2240.9|2229.4|36
1734935930000|2024-12-23 06:38:50|2241.15|2229.65|2237.75|2226.25|2241.15|2229.65|2237.34|2225.84|32
1734935940000|2024-12-23 06:39:00|2237.39|2225.89|2239.35|2227.85|2240.2|2228.7|2237.36|2225.86|35
1734935950000|2024-12-23 06:39:10|2239.45|2227.95|2239.25|2227.75|2240.2|2228.7|2239.25|2227.75|36
1734935960000|2024-12-23 06:39:20|2239.38|2227.88|2240.25|2228.75|2240.35|2228.85|2238.99|2227.49|36
1734935970000|2024-12-23 06:39:30|2240.17|2228.67|2238.1|2226.6|2240.25|2228.75|2238.1|2226.6|36
1734935980000|2024-12-23 06:39:40|2238.15|2226.65|2239.6|2228.1|2240.45|2228.95|2238.14|2226.64|36
1734935990000|2024-12-23 06:39:50|2239.35|2227.85|2235.08|2223.58|2239.37|2227.87|2235.08|2223.58|38
1734936000000|2024-12-23 06:40:00|2235.56|2224.06|2235.05|2223.55|2236.75|2225.25|2235.05|2223.55|25
1734936010000|2024-12-23 06:40:10|2235.8|2224.3|2235.2|2223.7|2235.85|2224.35|2234.2|2222.7|29
1734936020000|2024-12-23 06:40:20|2235.28|2223.78|2236.37|2224.87|2236.91|2225.41|2234.77|2223.27|35
1734936030000|2024-12-23 06:40:30|2236.95|2225.45|2237.52|2226.02|2237.97|2226.47|2235.75|2224.25|38
1734936040000|2024-12-23 06:40:40|2238.05|2226.55|2238.25|2226.75|2239.2|2227.7|2236.92|2225.42|33
1734936050000|2024-12-23 06:40:50|2238.05|2226.55|2240.28|2228.78|2240.33|2228.83|2238.05|2226.55|36
1734936060000|2024-12-23 06:41:00|2240.13|2228.63|2239.02|2227.52|2240.9|2229.4|2238|2226.5|37
1734936070000|2024-12-23 06:41:10|2238.89|2227.39|2235.75|2224.25|2238.89|2227.39|2235.75|2224.25|35
1734936080000|2024-12-23 06:41:20|2235.85|2224.35|2240|2228.5|2240|2228.5|2235.85|2224.35|35
1734936090000|2024-12-23 06:41:30|2240.07|2228.57|2243.18|2231.68|2244.4|2232.9|2239.93|2228.43|35
1734936100000|2024-12-23 06:41:40|2243.14|2231.64|2241.4|2229.9|2243.37|2231.87|2241.26|2229.76|39
1734936110000|2024-12-23 06:41:50|2241.31|2229.81|2240.04|2228.54|2243.02|2231.52|2239.9|2228.4|35
1734936120000|2024-12-23 06:42:00|2239.85|2228.35|2242.01|2230.51|2242.15|2230.65|2239.55|2228.05|33
1734936130000|2024-12-23 06:42:10|2242.03|2230.53|2245|2233.5|2245.03|2233.53|2242.01|2230.51|39
1734936140000|2024-12-23 06:42:20|2245.05|2233.55|2246.67|2235.17|2247.25|2235.75|2244.75|2233.25|36
1734936150000|2024-12-23 06:42:30|2245.98|2234.48|2243|2231.5|2246.03|2234.53|2243|2231.5|34
1734936160000|2024-12-23 06:42:40|2243.12|2231.62|2247.3|2235.8|2247.3|2235.8|2243.12|2231.62|37
1734936170000|2024-12-23 06:42:50|2247.25|2235.75|2249.95|2238.45|2251.05|2239.55|2247.16|2235.66|37
1734936180000|2024-12-23 06:43:00|2250.1|2238.6|2251.9|2240.4|2252.25|2240.75|2249.13|2237.63|34
1734936190000|2024-12-23 06:43:10|2251.88|2240.38|2253|2241.5|2254.11|2242.61|2251.26|2239.76|37
1734936200000|2024-12-23 06:43:20|2252.75|2241.25|2251.05|2239.55|2253|2241.5|2251|2239.5|20
1734936210000|2024-12-23 06:43:30|2250.95|2239.45|2250.25|2238.75|2250.95|2239.45|2249.05|2237.55|26
1734936220000|2024-12-23 06:43:40|2250.2|2238.7|2251.2|2239.7|2252.1|2240.6|2250.18|2238.68|31
1734936230000|2024-12-23 06:43:50|2251.23|2239.73|2250.73|2239.23|2252.25|2240.75|2250.7|2239.2|34
1734936240000|2024-12-23 06:44:00|2250.36|2238.86|2248.42|2236.92|2250.36|2238.86|2247.8|2236.3|39
1734936250000|2024-12-23 06:44:10|2248.43|2236.93|2251.93|2240.43|2252.09|2240.59|2248.39|2236.89|35
1734936260000|2024-12-23 06:44:20|2251.79|2240.29|2249.33|2237.83|2252.1|2240.6|2249.32|2237.82|35
1734936270000|2024-12-23 06:44:30|2249.45|2237.95|2250.51|2239.01|2250.9|2239.4|2249.36|2237.86|39
1734936280000|2024-12-23 06:44:40|2250.52|2239.02|2251.27|2239.77|2251.3|2239.8|2250.41|2238.91|35
1734936290000|2024-12-23 06:44:50|2251.25|2239.75|2248.75|2237.25|2251.32|2239.82|2247.9|2236.4|34
1734936300000|2024-12-23 06:45:00|2248.85|2237.35|2249.9|2238.4|2250.45|2238.95|2248.85|2237.35|39
1734936310000|2024-12-23 06:45:10|2249.65|2238.15|2249.05|2237.55|2249.85|2238.35|2247.22|2235.72|38
1734936320000|2024-12-23 06:45:20|2249|2237.5|2249.25|2237.75|2249.7|2238.2|2248.28|2236.78|35
1734936330000|2024-12-23 06:45:30|2249.08|2237.58|2248.05|2236.55|2249.08|2237.58|2248.04|2236.54|33
1734936340000|2024-12-23 06:45:40|2248.16|2236.66|2245.25|2233.75|2248.36|2236.86|2243.65|2232.15|36
1734936350000|2024-12-23 06:45:50|2245.4|2233.9|2245.34|2233.84|2246.23|2234.73|2245.06|2233.56|35
1734936360000|2024-12-23 06:46:00|2245.38|2233.88|2244.92|2233.42|2245.85|2234.35|2242.82|2231.32|37
1734936370000|2024-12-23 06:46:10|2245.2|2233.7|2246.08|2234.58|2248.25|2236.75|2244.25|2232.75|39
1734936380000|2024-12-23 06:46:20|2246.18|2234.68|2247.15|2235.65|2247.15|2235.65|2244.27|2232.77|33
1734936390000|2024-12-23 06:46:30|2247.1|2235.6|2247.75|2236.25|2247.8|2236.3|2246.25|2234.75|18
1734936400000|2024-12-23 06:46:40|2247.8|2236.3|2249.1|2237.6|2249.4|2237.9|2247.25|2235.75|30
1734936410000|2024-12-23 06:46:50|2248.7|2237.2|2249.28|2237.78|2250.25|2238.75|2247.8|2236.3|37
1734936420000|2024-12-23 06:47:00|2249.32|2237.82|2250.3|2238.8|2250.3|2238.8|2249.05|2237.55|32
1734936430000|2024-12-23 06:47:10|2250.95|2239.45|2252.08|2240.58|2252.25|2240.75|2250.15|2238.65|35
1734936440000|2024-12-23 06:47:20|2251.6|2240.1|2251.21|2239.71|2252.36|2240.86|2251.21|2239.71|36
1734936450000|2024-12-23 06:47:30|2251.4|2239.9|2248.85|2237.35|2251.4|2239.9|2248.75|2237.25|36
1734936460000|2024-12-23 06:47:40|2248.7|2237.2|2249.23|2237.73|2249.44|2237.94|2248.25|2236.75|35
1734936470000|2024-12-23 06:47:50|2249.19|2237.69|2248.65|2237.15|2249.36|2237.86|2248.65|2237.15|34
1734936480000|2024-12-23 06:48:00|2248.55|2237.05|2246.7|2235.2|2248.55|2237.05|2246.7|2235.2|29
1734936490000|2024-12-23 06:48:10|2246.4|2234.9|2249.36|2237.86|2249.5|2238|2245.95|2234.45|34
1734936500000|2024-12-23 06:48:20|2249.34|2237.84|2250.38|2238.88|2251.55|2240.05|2249.32|2237.82|28
1734936510000|2024-12-23 06:48:30|2250.3|2238.8|2249.17|2237.67|2250.3|2238.8|2249.1|2237.6|36
1734936520000|2024-12-23 06:48:40|2249.1|2237.6|2251.43|2239.93|2252|2240.5|2249.1|2237.6|31
1734936530000|2024-12-23 06:48:50|2252|2240.5|2252.38|2240.88|2253.4|2241.9|2252|2240.5|37
1734936540000|2024-12-23 06:49:00|2252.29|2240.79|2250.32|2238.82|2252.34|2240.84|2249.4|2237.9|37
1734936550000|2024-12-23 06:49:10|2250.3|2238.8|2249.4|2237.9|2250.3|2238.8|2248.25|2236.75|31
1734936560000|2024-12-23 06:49:20|2249.3|2237.8|2249.36|2237.86|2249.45|2237.95|2248.25|2236.75|34
1734936570000|2024-12-23 06:49:30|2249.3|2237.8|2251.43|2239.93|2251.65|2240.15|2249.3|2237.8|35
1734936580000|2024-12-23 06:49:40|2251.65|2240.15|2250.9|2239.4|2252.17|2240.67|2250.7|2239.2|32
1734936590000|2024-12-23 06:49:50|2250.85|2239.35|2249.15|2237.65|2251|2239.5|2248|2236.5|24
1734936600000|2024-12-23 06:50:00|2248.8|2237.3|2246.45|2234.95|2248.95|2237.45|2245.25|2233.75|27
1734936610000|2024-12-23 06:50:10|2246.5|2235|2245.23|2233.73|2247.25|2235.75|2245.1|2233.6|37
1734936620000|2024-12-23 06:50:20|2245.15|2233.65|2247.35|2235.85|2247.45|2235.95|2245.11|2233.61|34
1734936630000|2024-12-23 06:50:30|2247.55|2236.05|2244.39|2232.89|2249.17|2237.67|2244.39|2232.89|34
1734936640000|2024-12-23 06:50:40|2244.54|2233.04|2245.05|2233.55|2245.27|2233.77|2244.26|2232.76|33
1734936650000|2024-12-23 06:50:50|2245.03|2233.53|2244.1|2232.6|2245.55|2234.05|2244.1|2232.6|34
1734936660000|2024-12-23 06:51:00|2244|2232.5|2245.28|2233.78|2245.95|2234.45|2243.54|2232.04|34
1734936670000|2024-12-23 06:51:10|2245.25|2233.75|2244.31|2232.81|2245.25|2233.75|2242.89|2231.39|34
1734936680000|2024-12-23 06:51:20|2244.3|2232.8|2245.49|2233.99|2246.25|2234.75|2244.13|2232.63|35
1734936690000|2024-12-23 06:51:30|2245.41|2233.91|2243.35|2231.85|2245.65|2234.15|2243.25|2231.75|33
1734936700000|2024-12-23 06:51:40|2243.05|2231.55|2241.45|2229.95|2243.05|2231.55|2241.23|2229.73|34
1734936710000|2024-12-23 06:51:50|2241.2|2229.7|2239.24|2227.74|2241.2|2229.7|2239.1|2227.6|36
1734936720000|2024-12-23 06:52:00|2239.23|2227.73|2236|2224.5|2239.23|2227.73|2236|2224.5|38
1734936730000|2024-12-23 06:52:10|2235.95|2224.45|2236.6|2225.1|2238.1|2226.6|2235.95|2224.45|37
1734936740000|2024-12-23 06:52:20|2237|2225.5|2240.3|2228.8|2240.3|2228.8|2237|2225.5|36
1734936750000|2024-12-23 06:52:30|2240.5|2229|2241.35|2229.85|2242.4|2230.9|2240.25|2228.75|37
1734936760000|2024-12-23 06:52:40|2241.29|2229.79|2240.21|2228.71|2241.85|2230.35|2239.7|2228.2|38
1734936770000|2024-12-23 06:52:50|2240.28|2228.78|2241.39|2229.89|2241.45|2229.95|2240.14|2228.64|33
1734936780000|2024-12-23 06:53:00|2241.33|2229.83|2244.25|2232.75|2244.25|2232.75|2241.05|2229.55|14
1734936790000|2024-12-23 06:53:10|2244.5|2233|2244.21|2232.71|2244.95|2233.45|2243.57|2232.07|25
1734936800000|2024-12-23 06:53:20|2244.2|2232.7|2244.2|2232.7|2244.25|2232.75|2242.85|2231.35|32
1734936810000|2024-12-23 06:53:30|2244.23|2232.73|2245.1|2233.6|2245.12|2233.62|2244.04|2232.54|35
1734936820000|2024-12-23 06:53:40|2245.15|2233.65|2246.18|2234.68|2246.25|2234.75|2244.85|2233.35|34
1734936830000|2024-12-23 06:53:50|2246.1|2234.6|2245.23|2233.73|2246.1|2234.6|2244.32|2232.82|30
1734936840000|2024-12-23 06:54:00|2245.25|2233.75|2245.48|2233.98|2246.09|2234.59|2245.21|2233.71|30
1734936850000|2024-12-23 06:54:10|2245.47|2233.97|2246.05|2234.55|2246.4|2234.9|2245.42|2233.92|25
1734936860000|2024-12-23 06:54:20|2245.3|2233.8|2244.33|2232.83|2245.7|2234.2|2242.95|2231.45|32
1734936870000|2024-12-23 06:54:30|2244.31|2232.81|2246.24|2234.74|2246.5|2235|2244.31|2232.81|29
1734936880000|2024-12-23 06:54:40|2246.27|2234.77|2246|2234.5|2246.5|2235|2245.15|2233.65|32
1734936890000|2024-12-23 06:54:50|2246.02|2234.52|2246.42|2234.92|2247.25|2235.75|2245|2233.5|29
1734936900000|2024-12-23 06:55:00|2246.49|2234.99|2245.85|2234.35|2246.49|2234.99|2244.5|2233|35
1734936910000|2024-12-23 06:55:10|2245.8|2234.3|2247.09|2235.59|2248.49|2236.99|2245.8|2234.3|37
1734936920000|2024-12-23 06:55:20|2247.1|2235.6|2247.43|2235.93|2247.9|2236.4|2246.78|2235.28|31
1734936930000|2024-12-23 06:55:30|2247.7|2236.2|2247.14|2235.64|2248.12|2236.62|2245.75|2234.25|35
1734936940000|2024-12-23 06:55:40|2247.12|2235.62|2247.29|2235.79|2248.3|2236.8|2246.8|2235.3|36
1734936950000|2024-12-23 06:55:50|2247.27|2235.77|2246.18|2234.68|2247.27|2235.77|2245.95|2234.45|35
1734936960000|2024-12-23 06:56:00|2246.22|2234.72|2246.29|2234.79|2246.4|2234.9|2244.34|2232.84|36
1734936970000|2024-12-23 06:56:10|2246.8|2235.3|2248|2236.5|2248|2236.5|2246.8|2235.3|19
1734936980000|2024-12-23 06:56:20|2248.05|2236.55|2246.15|2234.65|2249|2237.5|2246.15|2234.65|16
1734936990000|2024-12-23 06:56:30|2245.9|2234.4|2245.25|2233.75|2246.04|2234.54|2245.1|2233.6|27
1734937000000|2024-12-23 06:56:40|2245.23|2233.73|2247.11|2235.61|2247.55|2236.05|2245.23|2233.73|32
1734937010000|2024-12-23 06:56:50|2247.09|2235.59|2245.99|2234.49|2247.13|2235.63|2245.65|2234.15|33
1734937020000|2024-12-23 06:57:00|2246.04|2234.54|2246.14|2234.64|2247.12|2235.62|2245.72|2234.22|34
1734937030000|2024-12-23 06:57:10|2246.09|2234.59|2244.04|2232.54|2246.16|2234.66|2243.95|2232.45|37
1734937040000|2024-12-23 06:57:20|2243.85|2232.35|2246.31|2234.81|2247.3|2235.8|2243.85|2232.35|33
1734937050000|2024-12-23 06:57:30|2246.28|2234.78|2247.17|2235.67|2247.17|2235.67|2246.15|2234.65|32
1734937060000|2024-12-23 06:57:40|2247.11|2235.61|2249.6|2238.1|2249.6|2238.1|2246.85|2235.35|33
1734937070000|2024-12-23 06:57:50|2250.1|2238.6|2250.05|2238.55|2250.99|2239.49|2249.15|2237.65|34
1734937080000|2024-12-23 06:58:00|2250.15|2238.65|2248.3|2236.8|2250.15|2238.65|2247.64|2236.14|37
1734937090000|2024-12-23 06:58:10|2248.28|2236.78|2248.3|2236.8|2249.33|2237.83|2248.07|2236.57|34
1734937100000|2024-12-23 06:58:20|2248.23|2236.73|2249.25|2237.75|2250.55|2239.05|2248.23|2236.73|34
1734937110000|2024-12-23 06:58:30|2249.2|2237.7|2249.21|2237.71|2249.9|2238.4|2249.06|2237.56|33
1734937120000|2024-12-23 06:58:40|2249.23|2237.73|2247.43|2235.93|2249.23|2237.73|2247.43|2235.93|30
1734937130000|2024-12-23 06:58:50|2247.38|2235.88|2247.41|2235.91|2248.25|2236.75|2247.24|2235.74|31
1734937140000|2024-12-23 06:59:00|2247.44|2235.94|2246.36|2234.86|2247.44|2235.94|2245.19|2233.69|35
1734937150000|2024-12-23 06:59:10|2246.35|2234.85|2248.25|2236.75|2248.75|2237.25|2246.33|2234.83|34
1734937160000|2024-12-23 06:59:20|2247.36|2235.86|2246.25|2234.75|2247.36|2235.86|2246.25|2234.75|34
1734937170000|2024-12-23 06:59:30|2246.39|2234.89|2246.25|2234.75|2246.39|2234.89|2246.23|2234.73|5
1734937180000|2024-12-23 06:59:40|2245.6|2234.1|2245.91|2234.41|2246.65|2235.15|2245.25|2233.75|30
1734937190000|2024-12-23 06:59:50|2245.86|2234.36|2246.23|2234.73|2246.33|2234.83|2245.86|2234.36|22
1734937200000|2024-12-23 07:00:00|2246.22|2234.72|2248|2236.5|2248.32|2236.82|2245.14|2233.64|38
1734937210000|2024-12-23 07:00:10|2248.1|2236.6|2248.19|2236.69|2248.75|2237.25|2246.25|2234.75|36
1734937220000|2024-12-23 07:00:20|2248.22|2236.72|2248.18|2236.68|2248.3|2236.8|2246.4|2234.9|36
1734937230000|2024-12-23 07:00:30|2248.01|2236.51|2248.39|2236.89|2248.9|2237.4|2247|2235.5|35
1734937240000|2024-12-23 07:00:40|2248.34|2236.84|2251.28|2239.78|2251.3|2239.8|2248.34|2236.84|36
1734937250000|2024-12-23 07:00:50|2251.65|2240.15|2254.11|2242.61|2254.11|2242.61|2251.65|2240.15|34
1734937260000|2024-12-23 07:01:00|2253.7|2242.2|2254.93|2243.43|2255|2243.5|2253.25|2241.75|39
1734937270000|2024-12-23 07:01:10|2255.05|2243.55|2252.11|2240.61|2255.09|2243.59|2251.9|2240.4|39
1734937280000|2024-12-23 07:01:20|2251.98|2240.48|2251.25|2239.75|2251.98|2240.48|2251.05|2239.55|25
1734937290000|2024-12-23 07:01:30|2251.3|2239.8|2255.25|2243.75|2255.25|2243.75|2251.3|2239.8|35
1734937300000|2024-12-23 07:01:40|2255.23|2243.73|2255.83|2244.33|2256.17|2244.67|2254.09|2242.59|37
1734937310000|2024-12-23 07:01:50|2255.68|2244.18|2254.99|2243.49|2256.06|2244.56|2254.8|2243.3|33
1734937320000|2024-12-23 07:02:00|2254.1|2242.6|2252.01|2240.51|2254.45|2242.95|2251.42|2239.92|39
1734937330000|2024-12-23 07:02:10|2251.92|2240.42|2251.35|2239.85|2251.92|2240.42|2249.6|2238.1|38
1734937340000|2024-12-23 07:02:20|2251.4|2239.9|2253.23|2241.73|2253.32|2241.82|2251.4|2239.9|36
1734937350000|2024-12-23 07:02:30|2253.17|2241.67|2255.8|2244.3|2255.8|2244.3|2253.17|2241.67|35
1734937360000|2024-12-23 07:02:40|2255.7|2244.2|2257.45|2245.95|2257.5|2246|2255.7|2244.2|30
1734937370000|2024-12-23 07:02:50|2257.5|2246|2256.05|2244.55|2257.75|2246.25|2255.65|2244.15|23
1734937380000|2024-12-23 07:03:00|2255.9|2244.4|2256.25|2244.75|2257.18|2245.68|2255.15|2243.65|30
1734937390000|2024-12-23 07:03:10|2256.3|2244.8|2255.7|2244.2|2256.93|2245.43|2254.94|2243.44|34
1734937400000|2024-12-23 07:03:20|2255.51|2244.01|2254.9|2243.4|2255.51|2244.01|2254.79|2243.29|36
1734937410000|2024-12-23 07:03:30|2253.76|2242.26|2255.23|2243.73|2255.6|2244.1|2253.63|2242.13|35
1734937420000|2024-12-23 07:03:40|2255.06|2243.56|2253.65|2242.15|2255.28|2243.78|2253.49|2241.99|32
1734937430000|2024-12-23 07:03:50|2253.55|2242.05|2256.12|2244.62|2256.2|2244.7|2253.55|2242.05|34
1734937440000|2024-12-23 07:04:00|2256|2244.5|2258.9|2247.4|2258.9|2247.4|2255.75|2244.25|28
1734937450000|2024-12-23 07:04:10|2259.2|2247.7|2255.93|2244.43|2259.2|2247.7|2255.35|2243.85|34
1734937460000|2024-12-23 07:04:20|2255.97|2244.47|2252.88|2241.38|2256.15|2244.65|2252.63|2241.13|25
1734937470000|2024-12-23 07:04:30|2253.2|2241.7|2251.94|2240.44|2253.34|2241.84|2251.9|2240.4|34
1734937480000|2024-12-23 07:04:40|2251.96|2240.46|2248.83|2237.33|2252.18|2240.68|2248.31|2236.81|38
1734937490000|2024-12-23 07:04:50|2249.15|2237.65|2247.22|2235.72|2249.18|2237.68|2247.15|2235.65|34
1734937500000|2024-12-23 07:05:00|2247.24|2235.74|2247.94|2236.44|2248.14|2236.64|2246.17|2234.67|37
1734937510000|2024-12-23 07:05:10|2247.97|2236.47|2249.14|2237.64|2249.18|2237.68|2247.76|2236.26|32
1734937520000|2024-12-23 07:05:20|2249.15|2237.65|2250.28|2238.78|2251.05|2239.55|2249.15|2237.65|32
1734937530000|2024-12-23 07:05:30|2250.25|2238.75|2249.33|2237.83|2251.09|2239.59|2248.68|2237.18|32
1734937540000|2024-12-23 07:05:40|2249.32|2237.82|2249.2|2237.7|2249.42|2237.92|2248.76|2237.26|32
1734937550000|2024-12-23 07:05:50|2249.12|2237.62|2248.19|2236.69|2249.35|2237.85|2247.41|2235.91|32
1734937560000|2024-12-23 07:06:00|2248.21|2236.71|2250.5|2239|2250.5|2239|2248.21|2236.71|32
1734937570000|2024-12-23 07:06:10|2250.7|2239.2|2252.3|2240.8|2252.3|2240.8|2250.7|2239.2|28
1734937580000|2024-12-23 07:06:20|2252.28|2240.78|2253.86|2242.36|2253.98|2242.48|2252.16|2240.66|33
1734937590000|2024-12-23 07:06:30|2253.85|2242.35|2255.75|2244.25|2255.75|2244.25|2253.85|2242.35|32
1734937600000|2024-12-23 07:06:40|2256.1|2244.6|2256.94|2245.44|2256.94|2245.44|2255.16|2243.66|35
1734937610000|2024-12-23 07:06:50|2257.03|2245.53|2256.2|2244.7|2257.25|2245.75|2256.2|2244.7|24
1734937620000|2024-12-23 07:07:00|2256.23|2244.73|2258|2246.5|2259.98|2248.48|2256.09|2244.59|40
1734937630000|2024-12-23 07:07:10|2258.15|2246.65|2261.19|2249.69|2261.55|2250.05|2258.05|2246.55|36
1734937640000|2024-12-23 07:07:20|2261.25|2249.75|2264.65|2253.15|2265.14|2253.64|2261.25|2249.75|36
1734937650000|2024-12-23 07:07:30|2264.68|2253.18|2264.19|2252.69|2265.09|2253.59|2263.8|2252.3|30
1734937660000|2024-12-23 07:07:40|2264.21|2252.71|2261.37|2249.87|2264.21|2252.71|2261.35|2249.85|35
1734937670000|2024-12-23 07:07:50|2261.27|2249.77|2259.38|2247.88|2261.3|2249.8|2259.38|2247.88|32
1734937680000|2024-12-23 07:08:00|2259.4|2247.9|2258.32|2246.82|2259.94|2248.44|2257.95|2246.45|38
1734937690000|2024-12-23 07:08:10|2258.33|2246.83|2261.9|2250.4|2261.9|2250.4|2258.2|2246.7|36
1734937700000|2024-12-23 07:08:20|2261.75|2250.25|2263.39|2251.89|2263.8|2252.3|2261.25|2249.75|33
1734937710000|2024-12-23 07:08:30|2263.38|2251.88|2262.09|2250.59|2263.38|2251.88|2261.93|2250.43|31
1734937720000|2024-12-23 07:08:40|2261.65|2250.15|2260.5|2249|2263.25|2251.75|2260.5|2249|36
1734937730000|2024-12-23 07:08:50|2260.6|2249.1|2257.82|2246.32|2260.89|2249.39|2257.7|2246.2|36
1734937740000|2024-12-23 07:09:00|2257.88|2246.38|2257.2|2245.7|2258.25|2246.75|2256.9|2245.4|34
1734937750000|2024-12-23 07:09:10|2257.04|2245.54|2258.55|2247.05|2258.55|2247.05|2257.04|2245.54|28
1734937760000|2024-12-23 07:09:20|2259.05|2247.55|2258.85|2247.35|2259.1|2247.6|2258.8|2247.3|7
1734937770000|2024-12-23 07:09:30|2258.95|2247.45|2259.07|2247.57|2259.07|2247.57|2258.1|2246.6|25
1734937780000|2024-12-23 07:09:40|2259.08|2247.58|2258.2|2246.7|2259.2|2247.7|2258|2246.5|30
1734937790000|2024-12-23 07:09:50|2258.23|2246.73|2258.07|2246.57|2259.3|2247.8|2257.25|2245.75|32
1734937800000|2024-12-23 07:10:00|2258.04|2246.54|2258.3|2246.8|2259.09|2247.59|2257.95|2246.45|35
1734937810000|2024-12-23 07:10:10|2258.37|2246.87|2259.22|2247.72|2259.29|2247.79|2258.31|2246.81|32
1734937820000|2024-12-23 07:10:20|2259.25|2247.75|2260.25|2248.75|2260.28|2248.78|2259.14|2247.64|23
1734937830000|2024-12-23 07:10:30|2260.23|2248.73|2260.28|2248.78|2261.5|2250|2260.14|2248.64|30
1734937840000|2024-12-23 07:10:40|2260.32|2248.82|2263.2|2251.7|2263.22|2251.72|2260.32|2248.82|27
1734937850000|2024-12-23 07:10:50|2263.14|2251.64|2262.06|2250.56|2263.2|2251.7|2261.44|2249.94|30
1734937860000|2024-12-23 07:11:00|2262.01|2250.51|2263.23|2251.73|2263.23|2251.73|2261.75|2250.25|32
1734937870000|2024-12-23 07:11:10|2263.18|2251.68|2263.27|2251.77|2263.4|2251.9|2263.1|2251.6|23
1734937880000|2024-12-23 07:11:20|2263.3|2251.8|2262.03|2250.53|2263.33|2251.83|2261.95|2250.45|31
1734937890000|2024-12-23 07:11:30|2262.08|2250.58|2262.17|2250.67|2262.98|2251.48|2261.81|2250.31|29
1734937900000|2024-12-23 07:11:40|2262.18|2250.68|2262.16|2250.66|2262.18|2250.68|2261.85|2250.35|25
1734937910000|2024-12-23 07:11:50|2262.15|2250.65|2261.04|2249.54|2262.15|2250.65|2260.85|2249.35|7
1734937920000|2024-12-23 07:12:00|2260.8|2249.3|2259.94|2248.44|2261.07|2249.57|2259.75|2248.25|35
1734937930000|2024-12-23 07:12:10|2259.55|2248.05|2252.54|2241.04|2259.55|2248.05|2252.54|2241.04|38
1734937940000|2024-12-23 07:12:20|2252.48|2240.98|2253.38|2241.88|2253.75|2242.25|2252.48|2240.98|29
1734937950000|2024-12-23 07:12:30|2253.24|2241.74|2254.85|2243.35|2255.05|2243.55|2253.24|2241.74|22
1734937960000|2024-12-23 07:12:40|2254.8|2243.3|2254.19|2242.69|2254.85|2243.35|2254.1|2242.6|16
1734937970000|2024-12-23 07:12:50|2254.17|2242.67|2254.27|2242.77|2254.28|2242.78|2253.85|2242.35|15
1734937980000|2024-12-23 07:13:00|2254.25|2242.75|2253.3|2241.8|2254.37|2242.87|2253.3|2241.8|20
1734937990000|2024-12-23 07:13:10|2253.35|2241.85|2254.4|2242.9|2254.4|2242.9|2252.51|2241.01|24
1734938000000|2024-12-23 07:13:20|2254.33|2242.83|2256.33|2244.83|2256.8|2245.3|2254.3|2242.8|32
1734938010000|2024-12-23 07:13:30|2256.3|2244.8|2257.18|2245.68|2257.28|2245.78|2256.3|2244.8|23
1734938020000|2024-12-23 07:13:40|2257.23|2245.73|2260.2|2248.7|2260.23|2248.73|2257.23|2245.73|32
1734938030000|2024-12-23 07:13:50|2260.23|2248.73|2261.8|2250.3|2262.19|2250.69|2260.15|2248.65|33
1734938040000|2024-12-23 07:14:00|2261.49|2249.99|2260.9|2249.4|2261.6|2250.1|2260.1|2248.6|33
1734938050000|2024-12-23 07:14:10|2261|2249.5|2261.1|2249.6|2261.28|2249.78|2260.07|2248.57|33
1734938060000|2024-12-23 07:14:20|2261.12|2249.62|2261.03|2249.53|2261.35|2249.85|2260.25|2248.75|30
1734938070000|2024-12-23 07:14:30|2261.12|2249.62|2259.3|2247.8|2261.2|2249.7|2259.22|2247.72|33
1734938080000|2024-12-23 07:14:40|2259.25|2247.75|2261.27|2249.77|2261.55|2250.05|2259.23|2247.73|38
1734938090000|2024-12-23 07:14:50|2261.3|2249.8|2260.25|2248.75|2261.3|2249.8|2259.41|2247.91|29
1734938100000|2024-12-23 07:15:00|2260.23|2248.73|2261|2249.5|2262.45|2250.95|2260.11|2248.61|37
1734938110000|2024-12-23 07:15:10|2260.95|2249.45|2261.45|2249.95|2261.47|2249.97|2260.28|2248.78|35
1734938120000|2024-12-23 07:15:20|2261.44|2249.94|2258.12|2246.62|2261.48|2249.98|2258|2246.5|34
1734938130000|2024-12-23 07:15:30|2258|2246.5|2259.09|2247.59|2260|2248.5|2258|2246.5|26
1734938140000|2024-12-23 07:15:40|2259.23|2247.73|2257.45|2245.95|2259.23|2247.73|2257.1|2245.6|35
1734938150000|2024-12-23 07:15:50|2257.35|2245.85|2256.05|2244.55|2257.35|2245.85|2255.15|2243.65|17
1734938160000|2024-12-23 07:16:00|2255.3|2243.8|2254.06|2242.56|2255.65|2244.15|2254|2242.5|29
1734938170000|2024-12-23 07:16:10|2254.15|2242.65|2254.17|2242.67|2254.6|2243.1|2254|2242.5|29
1734938180000|2024-12-23 07:16:20|2254.18|2242.68|2254.14|2242.64|2254.37|2242.87|2253.1|2241.6|27
1734938190000|2024-12-23 07:16:30|2254.04|2242.54|2252.25|2240.75|2254.04|2242.54|2252.25|2240.75|30
1734938200000|2024-12-23 07:16:40|2252.2|2240.7|2249.15|2237.65|2252.2|2240.7|2249.15|2237.65|29
1734938210000|2024-12-23 07:16:50|2249.14|2237.64|2248.07|2236.57|2249.25|2237.75|2248.05|2236.55|31
1734938220000|2024-12-23 07:17:00|2248.05|2236.55|2243.8|2232.3|2248.05|2236.55|2243.55|2232.05|33
1734938230000|2024-12-23 07:17:10|2243.88|2232.38|2244.26|2232.76|2244.75|2233.25|2242.68|2231.18|36
1734938240000|2024-12-23 07:17:20|2244.65|2233.15|2247.02|2235.52|2247.03|2235.53|2244.25|2232.75|33
1734938250000|2024-12-23 07:17:30|2247.1|2235.6|2244.12|2232.62|2248.45|2236.95|2243.3|2231.8|33
1734938260000|2024-12-23 07:17:40|2243.88|2232.38|2242.33|2230.83|2244.05|2232.55|2241.95|2230.45|38
1734938270000|2024-12-23 07:17:50|2242.45|2230.95|2241.6|2230.1|2242.5|2231|2241.35|2229.85|23
1734938280000|2024-12-23 07:18:00|2241.55|2230.05|2242.17|2230.67|2242.7|2231.2|2240.4|2228.9|32
1734938290000|2024-12-23 07:18:10|2242.05|2230.55|2237.93|2226.43|2242.3|2230.8|2237.93|2226.43|29
1734938300000|2024-12-23 07:18:20|2238.22|2226.72|2238.07|2226.57|2238.27|2226.77|2236.38|2224.88|34
1734938310000|2024-12-23 07:18:30|2238.15|2226.65|2237.23|2225.73|2238.25|2226.75|2237.05|2225.55|33
1734938320000|2024-12-23 07:18:40|2237.24|2225.74|2235.09|2223.59|2237.27|2225.77|2234.9|2223.4|30
1734938330000|2024-12-23 07:18:50|2235.02|2223.52|2235.09|2223.59|2235.3|2223.8|2234.25|2222.75|37
1734938340000|2024-12-23 07:19:00|2235.17|2223.67|2235.25|2223.75|2236.15|2224.65|2234.95|2223.45|25
1734938350000|2024-12-23 07:19:10|2234.9|2223.4|2233.25|2221.75|2235.65|2224.15|2233.25|2221.75|15
1734938360000|2024-12-23 07:19:20|2233.4|2221.9|2233.2|2221.7|2234.1|2222.6|2233.2|2221.7|37
1734938370000|2024-12-23 07:19:30|2233.28|2221.78|2234.14|2222.64|2234.39|2222.89|2233.2|2221.7|36
1734938380000|2024-12-23 07:19:40|2234.01|2222.51|2233.2|2221.7|2234.27|2222.77|2232.84|2221.34|31
1734938390000|2024-12-23 07:19:50|2233.25|2221.75|2234.15|2222.65|2234.25|2222.75|2233.25|2221.75|27
1734938400000|2024-12-23 07:20:00|2234.28|2222.78|2234.95|2223.45|2234.99|2223.49|2233.29|2221.79|36
1734938410000|2024-12-23 07:20:10|2235|2223.5|2235.34|2223.84|2236|2224.5|2234.97|2223.47|38
1734938420000|2024-12-23 07:20:20|2235.3|2223.8|2237.71|2226.21|2238.4|2226.9|2235.3|2223.8|36
1734938430000|2024-12-23 07:20:30|2237.39|2225.89|2238.89|2227.39|2239.23|2227.73|2237.12|2225.62|36
1734938440000|2024-12-23 07:20:40|2238.91|2227.41|2241.62|2230.12|2241.62|2230.12|2238.86|2227.36|28
1734938450000|2024-12-23 07:20:50|2241.4|2229.9|2242.2|2230.7|2242.5|2231|2241.4|2229.9|29
1734938460000|2024-12-23 07:21:00|2242.15|2230.65|2245.25|2233.75|2246.73|2235.23|2242.15|2230.65|35
1734938470000|2024-12-23 07:21:10|2245.35|2233.85|2245.98|2234.48|2246.5|2235|2245|2233.5|33
1734938480000|2024-12-23 07:21:20|2245.88|2234.38|2244.2|2232.7|2245.88|2234.38|2243|2231.5|37
1734938490000|2024-12-23 07:21:30|2244.25|2232.75|2242.3|2230.8|2244.3|2232.8|2242.3|2230.8|36
1734938500000|2024-12-23 07:21:40|2242.23|2230.73|2240.23|2228.73|2242.23|2230.73|2240.23|2228.73|28
1734938510000|2024-12-23 07:21:50|2239.75|2228.25|2240.34|2228.84|2240.5|2229|2239.3|2227.8|31
1734938520000|2024-12-23 07:22:00|2240.3|2228.8|2240.35|2228.85|2242.25|2230.75|2240.3|2228.8|30
1734938530000|2024-12-23 07:22:10|2240.34|2228.84|2241.23|2229.73|2241.37|2229.87|2240.32|2228.82|24
1734938540000|2024-12-23 07:22:20|2241.05|2229.55|2241.25|2229.75|2241.25|2229.75|2240.3|2228.8|8
1734938550000|2024-12-23 07:22:30|2241.05|2229.55|2240.45|2228.95|2241.35|2229.85|2240.25|2228.75|24
1734938560000|2024-12-23 07:22:40|2240.42|2228.92|2241.25|2229.75|2241.45|2229.95|2240.42|2228.92|32
1734938570000|2024-12-23 07:22:50|2241.23|2229.73|2240.15|2228.65|2241.37|2229.87|2239.75|2228.25|30
1734938580000|2024-12-23 07:23:00|2240.14|2228.64|2240.22|2228.72|2241.25|2229.75|2240.05|2228.55|31
1734938590000|2024-12-23 07:23:10|2240.25|2228.75|2238.18|2226.68|2240.65|2229.15|2238.18|2226.68|34
1734938600000|2024-12-23 07:23:20|2238.13|2226.63|2238.16|2226.66|2238.16|2226.66|2236.34|2224.84|35
1734938610000|2024-12-23 07:23:30|2238.22|2226.72|2237.3|2225.8|2239.8|2228.3|2237.2|2225.7|26
1734938620000|2024-12-23 07:23:40|2237.33|2225.83|2237.86|2226.36|2237.86|2226.36|2237.25|2225.75|32
1734938630000|2024-12-23 07:23:50|2237.89|2226.39|2238.37|2226.87|2238.7|2227.2|2237.75|2226.25|31
1734938640000|2024-12-23 07:24:00|2238.23|2226.73|2236.4|2224.9|2238.45|2226.95|2236.15|2224.65|36
1734938650000|2024-12-23 07:24:10|2236.55|2225.05|2238.44|2226.94|2238.44|2226.94|2236.55|2225.05|23
1734938660000|2024-12-23 07:24:20|2238.43|2226.93|2238.15|2226.65|2238.95|2227.45|2237.25|2225.75|26
1734938670000|2024-12-23 07:24:30|2237.96|2226.46|2238.3|2226.8|2238.35|2226.85|2237.15|2225.65|31
1734938680000|2024-12-23 07:24:40|2238.37|2226.87|2240.23|2228.73|2240.6|2229.1|2238.23|2226.73|30
1734938690000|2024-12-23 07:24:50|2240.33|2228.83|2238.98|2227.48|2240.33|2228.83|2238.98|2227.48|32
1734938700000|2024-12-23 07:25:00|2239.1|2227.6|2240.32|2228.82|2240.6|2229.1|2239.1|2227.6|36
1734938710000|2024-12-23 07:25:10|2240.33|2228.83|2240.27|2228.77|2241.75|2230.25|2240.2|2228.7|31
1734938720000|2024-12-23 07:25:20|2240.23|2228.73|2240.3|2228.8|2240.3|2228.8|2240.11|2228.61|19
1734938730000|2024-12-23 07:25:30|2240.32|2228.82|2238.7|2227.2|2240.33|2228.83|2237.33|2225.83|27
1734938740000|2024-12-23 07:25:40|2238.8|2227.3|2236.75|2225.25|2238.8|2227.3|2236.25|2224.75|28
1734938750000|2024-12-23 07:25:50|2237.25|2225.75|2239.32|2227.82|2239.65|2228.15|2237.25|2225.75|29
1734938760000|2024-12-23 07:26:00|2239.38|2227.88|2242.18|2230.68|2242.95|2231.45|2239.32|2227.82|35
1734938770000|2024-12-23 07:26:10|2242.17|2230.67|2244.09|2232.59|2244.09|2232.59|2241.9|2230.4|35
1734938780000|2024-12-23 07:26:20|2244.16|2232.66|2245.23|2233.73|2245.34|2233.84|2244.09|2232.59|31
1734938790000|2024-12-23 07:26:30|2245.32|2233.82|2247.07|2235.57|2248.15|2236.65|2245.32|2233.82|36
1734938800000|2024-12-23 07:26:40|2246.78|2235.28|2246.32|2234.82|2247.33|2235.83|2246.11|2234.61|30
1734938810000|2024-12-23 07:26:50|2246.4|2234.9|2248.2|2236.7|2248.2|2236.7|2246.25|2234.75|30
1734938820000|2024-12-23 07:27:00|2248.18|2236.68|2249.95|2238.45|2249.95|2238.45|2248.15|2236.65|25
1734938830000|2024-12-23 07:27:10|2250.05|2238.55|2251.25|2239.75|2251.4|2239.9|2249.05|2237.55|28
1734938840000|2024-12-23 07:27:20|2251.45|2239.95|2252.95|2241.45|2252.95|2241.45|2251.29|2239.79|31
1734938850000|2024-12-23 07:27:30|2253.01|2241.51|2253.94|2242.44|2254.1|2242.6|2253|2241.5|38
1734938860000|2024-12-23 07:27:40|2253.86|2242.36|2254.25|2242.75|2254.4|2242.9|2253.25|2241.75|34
1734938870000|2024-12-23 07:27:50|2254.11|2242.61|2251.14|2239.64|2254.12|2242.62|2251.05|2239.55|31
1734938880000|2024-12-23 07:28:00|2251.05|2239.55|2252.33|2240.83|2253.1|2241.6|2251.05|2239.55|34
1734938890000|2024-12-23 07:28:10|2252.39|2240.89|2254.46|2242.96|2254.46|2242.96|2252.29|2240.79|32
1734938900000|2024-12-23 07:28:20|2255.06|2243.56|2257.29|2245.79|2257.45|2245.95|2255.06|2243.56|37
1734938910000|2024-12-23 07:28:30|2257.7|2246.2|2257.25|2245.75|2257.7|2246.2|2256.45|2244.95|34
1734938920000|2024-12-23 07:28:40|2256.25|2244.75|2255.05|2243.55|2256.25|2244.75|2254.95|2243.45|39
1734938930000|2024-12-23 07:28:50|2254.95|2243.45|2254.8|2243.3|2254.95|2243.45|2254.65|2243.15|19
1734938940000|2024-12-23 07:29:00|2254.7|2243.2|2251.25|2239.75|2254.7|2243.2|2251.25|2239.75|33
1734938950000|2024-12-23 07:29:10|2251.33|2239.83|2253.22|2241.72|2253.45|2241.95|2251.05|2239.55|33
1734938960000|2024-12-23 07:29:20|2253.18|2241.68|2254.2|2242.7|2254.3|2242.8|2253.15|2241.65|26
1734938970000|2024-12-23 07:29:30|2254.23|2242.73|2254.2|2242.7|2254.3|2242.8|2253.53|2242.03|32
1734938980000|2024-12-23 07:29:40|2254.11|2242.61|2254.42|2242.92|2254.42|2242.92|2253.78|2242.28|27
1734938990000|2024-12-23 07:29:50|2254.4|2242.9|2254.33|2242.83|2254.91|2243.41|2253.14|2241.64|33
1734939000000|2024-12-23 07:30:00|2254.4|2242.9|2256.1|2244.6|2256.1|2244.6|2253.83|2242.33|34
1734939010000|2024-12-23 07:30:10|2255.95|2244.45|2253.3|2241.8|2256|2244.5|2253.2|2241.7|32
1734939020000|2024-12-23 07:30:20|2253.25|2241.75|2255.25|2243.75|2255.5|2244|2252.63|2241.13|35
1734939030000|2024-12-23 07:30:30|2255.3|2243.8|2253.8|2242.3|2255.32|2243.82|2253.75|2242.25|32
1734939040000|2024-12-23 07:30:40|2254.05|2242.55|2252.47|2240.97|2254.05|2242.55|2251.6|2240.1|28
1734939050000|2024-12-23 07:30:50|2253.3|2241.8|2255.84|2244.34|2256|2244.5|2253.3|2241.8|32
1734939060000|2024-12-23 07:31:00|2255.64|2244.14|2253.05|2241.55|2255.8|2244.3|2251.95|2240.45|38
1734939070000|2024-12-23 07:31:10|2253.1|2241.6|2254.39|2242.89|2255.3|2243.8|2253.1|2241.6|34
1734939080000|2024-12-23 07:31:20|2254.34|2242.84|2255.35|2243.85|2257.25|2245.75|2254.3|2242.8|36
1734939090000|2024-12-23 07:31:30|2255.37|2243.87|2257.03|2245.53|2258.28|2246.78|2255.29|2243.79|35
1734939100000|2024-12-23 07:31:40|2256.95|2245.45|2254.25|2242.75|2256.95|2245.45|2254.25|2242.75|30
1734939110000|2024-12-23 07:31:50|2254.33|2242.83|2254.33|2242.83|2254.5|2243|2253.69|2242.19|34
1734939120000|2024-12-23 07:32:00|2254.3|2242.8|2255|2243.5|2257|2245.5|2254.3|2242.8|33
1734939130000|2024-12-23 07:32:10|2255.25|2243.75|2256.25|2244.75|2257.15|2245.65|2254.65|2243.15|16
1734939140000|2024-12-23 07:32:20|2256.05|2244.55|2253.44|2241.94|2256.23|2244.73|2253.42|2241.92|20
1734939150000|2024-12-23 07:32:30|2254.1|2242.6|2254.36|2242.86|2254.8|2243.3|2253.45|2241.95|29
1734939160000|2024-12-23 07:32:40|2254.37|2242.87|2251.55|2240.05|2254.38|2242.88|2251.27|2239.77|38
1734939170000|2024-12-23 07:32:50|2251.6|2240.1|2249.3|2237.8|2251.6|2240.1|2248.25|2236.75|32
1734939180000|2024-12-23 07:33:00|2249.35|2237.85|2250.7|2239.2|2251|2239.5|2249.35|2237.85|38
1734939190000|2024-12-23 07:33:10|2250.34|2238.84|2250.3|2238.8|2250.85|2239.35|2249.46|2237.96|30
1734939200000|2024-12-23 07:33:20|2250.25|2238.75|2249.36|2237.86|2250.25|2238.75|2249.25|2237.75|31
1734939210000|2024-12-23 07:33:30|2249.33|2237.83|2247.4|2235.9|2249.4|2237.9|2246.45|2234.95|32
1734939220000|2024-12-23 07:33:40|2247.5|2236|2246.53|2235.03|2247.55|2236.05|2244.75|2233.25|37
1734939230000|2024-12-23 07:33:50|2246.5|2235|2246.25|2234.75|2246.5|2235|2245.86|2234.36|24
1734939240000|2024-12-23 07:34:00|2246.28|2234.78|2248.9|2237.4|2249.55|2238.05|2246.2|2234.7|34
1734939250000|2024-12-23 07:34:10|2248.7|2237.2|2249.23|2237.73|2249.3|2237.8|2247.2|2235.7|37
1734939260000|2024-12-23 07:34:20|2249.39|2237.89|2250.32|2238.82|2251.3|2239.8|2249.13|2237.63|31
1734939270000|2024-12-23 07:34:30|2249.85|2238.35|2251.18|2239.68|2252.33|2240.83|2249.37|2237.87|33
1734939280000|2024-12-23 07:34:40|2251.15|2239.65|2249.23|2237.73|2251.23|2239.73|2248.07|2236.57|33
1734939290000|2024-12-23 07:34:50|2249.18|2237.68|2249.25|2237.75|2250.11|2238.61|2249.05|2237.55|34
1734939300000|2024-12-23 07:35:00|2249.28|2237.78|2248.2|2236.7|2249.6|2238.1|2247.08|2235.58|35
1734939310000|2024-12-23 07:35:10|2248.7|2237.2|2250.28|2238.78|2250.7|2239.2|2248.23|2236.73|34
1734939320000|2024-12-23 07:35:20|2250.33|2238.83|2254.4|2242.9|2254.4|2242.9|2250.25|2238.75|12
1734939330000|2024-12-23 07:35:30|2255.25|2243.75|2254.34|2242.84|2256|2244.5|2252.38|2240.88|29
1734939340000|2024-12-23 07:35:40|2254.3|2242.8|2254.14|2242.64|2254.35|2242.85|2253.57|2242.07|32
1734939350000|2024-12-23 07:35:50|2254.16|2242.66|2253.3|2241.8|2254.33|2242.83|2253.25|2241.75|29
1734939360000|2024-12-23 07:36:00|2253.44|2241.94|2253.3|2241.8|2254.3|2242.8|2253.28|2241.78|34
1734939370000|2024-12-23 07:36:10|2253.15|2241.65|2255.95|2244.45|2256.25|2244.75|2252.3|2240.8|34
1734939380000|2024-12-23 07:36:20|2256.1|2244.6|2253.1|2241.6|2256.1|2244.6|2253.1|2241.6|34
1734939390000|2024-12-23 07:36:30|2252.45|2240.95|2253.14|2241.64|2253.3|2241.8|2251.36|2239.86|36
1734939400000|2024-12-23 07:36:40|2253.15|2241.65|2251.35|2239.85|2253.23|2241.73|2251.35|2239.85|31
1734939410000|2024-12-23 07:36:50|2251.36|2239.86|2252.42|2240.92|2252.42|2240.92|2250.58|2239.08|32
1734939420000|2024-12-23 07:37:00|2252.44|2240.94|2253.17|2241.67|2253.75|2242.25|2252.19|2240.69|36
1734939430000|2024-12-23 07:37:10|2253.14|2241.64|2251.3|2239.8|2253.15|2241.65|2251.25|2239.75|36
1734939440000|2024-12-23 07:37:20|2251.27|2239.77|2252.26|2240.76|2253.1|2241.6|2251.01|2239.51|34
1734939450000|2024-12-23 07:37:30|2252.21|2240.71|2249.2|2237.7|2252.26|2240.76|2249.2|2237.7|34
1734939460000|2024-12-23 07:37:40|2248.98|2237.48|2248.28|2236.78|2248.99|2237.49|2247.75|2236.25|37
1734939470000|2024-12-23 07:37:50|2248.25|2236.75|2248.3|2236.8|2248.42|2236.92|2248.14|2236.64|27
1734939480000|2024-12-23 07:38:00|2248.48|2236.98|2249.32|2237.82|2250.35|2238.85|2248.41|2236.91|35
1734939490000|2024-12-23 07:38:10|2249.25|2237.75|2251.32|2239.82|2251.34|2239.84|2249.25|2237.75|26
1734939500000|2024-12-23 07:38:20|2251.39|2239.89|2250.27|2238.77|2251.39|2239.89|2249.28|2237.78|33
1734939510000|2024-12-23 07:38:30|2250.3|2238.8|2249.35|2237.85|2250.3|2238.8|2249.23|2237.73|16
1734939520000|2024-12-23 07:38:40|2248.95|2237.45|2247.25|2235.75|2249.05|2237.55|2246.25|2234.75|9
1734939530000|2024-12-23 07:38:50|2247.75|2236.25|2249.5|2238|2249.5|2238|2247.75|2236.25|19
1734939540000|2024-12-23 07:39:00|2249.28|2237.78|2248.32|2236.82|2250.4|2238.9|2248.28|2236.78|32
1734939550000|2024-12-23 07:39:10|2248.2|2236.7|2245.23|2233.73|2248.37|2236.87|2245.13|2233.63|36
1734939560000|2024-12-23 07:39:20|2245.37|2233.87|2243.38|2231.88|2245.65|2234.15|2243.28|2231.78|37
1734939570000|2024-12-23 07:39:30|2243.25|2231.75|2245.55|2234.05|2245.55|2234.05|2243.25|2231.75|28
1734939580000|2024-12-23 07:39:40|2245.3|2233.8|2247.23|2235.73|2247.23|2235.73|2245.3|2233.8|31
1734939590000|2024-12-23 07:39:50|2247.25|2235.75|2248.25|2236.75|2248.45|2236.95|2246.95|2235.45|32
1734939600000|2024-12-23 07:40:00|2248.4|2236.9|2248.1|2236.6|2248.9|2237.4|2246.36|2234.86|34
1734939610000|2024-12-23 07:40:10|2248.13|2236.63|2248.49|2236.99|2249.23|2237.73|2247.95|2236.45|34
1734939620000|2024-12-23 07:40:20|2248.36|2236.86|2248.24|2236.74|2249.45|2237.95|2247.95|2236.45|31
1734939630000|2024-12-23 07:40:30|2248.2|2236.7|2246.75|2235.25|2248.2|2236.7|2246.27|2234.77|36
1734939640000|2024-12-23 07:40:40|2246.7|2235.2|2249.45|2237.95|2249.8|2238.3|2246.3|2234.8|30
1734939650000|2024-12-23 07:40:50|2249.44|2237.94|2252.29|2240.79|2252.55|2241.05|2249.35|2237.85|26
1734939660000|2024-12-23 07:41:00|2252.23|2240.73|2253.3|2241.8|2254.22|2242.72|2251.28|2239.78|36
1734939670000|2024-12-23 07:41:10|2253.36|2241.86|2252.15|2240.65|2254.35|2242.85|2252.07|2240.57|34
1734939680000|2024-12-23 07:41:20|2252.05|2240.55|2249.19|2237.69|2252.05|2240.55|2249.19|2237.69|32
1734939690000|2024-12-23 07:41:30|2249.28|2237.78|2251.3|2239.8|2251.35|2239.85|2249.25|2237.75|30
1734939700000|2024-12-23 07:41:40|2251.25|2239.75|2251.75|2240.25|2252.13|2240.63|2251.25|2239.75|26
1734939710000|2024-12-23 07:41:50|2251.85|2240.35|2251.55|2240.05|2251.85|2240.35|2250.25|2238.75|15
1734939720000|2024-12-23 07:42:00|2252|2240.5|2252.27|2240.77|2252.4|2240.9|2252|2240.5|17
1734939730000|2024-12-23 07:42:10|2252.29|2240.79|2253.26|2241.76|2254.17|2242.67|2252.29|2240.79|30
1734939740000|2024-12-23 07:42:20|2253.23|2241.73|2252.28|2240.78|2253.35|2241.85|2252.28|2240.78|28
1734939750000|2024-12-23 07:42:30|2252.3|2240.8|2251.25|2239.75|2252.3|2240.8|2251.25|2239.75|22
1734939760000|2024-12-23 07:42:40|2251.3|2239.8|2252.48|2240.98|2252.48|2240.98|2250.3|2238.8|29
1734939770000|2024-12-23 07:42:50|2253.5|2242|2253.3|2241.8|2254.23|2242.73|2253.22|2241.72|37
1734939780000|2024-12-23 07:43:00|2253.36|2241.86|2253.28|2241.78|2253.6|2242.1|2253.22|2241.72|29
1734939790000|2024-12-23 07:43:10|2253.33|2241.83|2251.45|2239.95|2253.34|2241.84|2251.3|2239.8|35
1734939800000|2024-12-23 07:43:20|2251.35|2239.85|2253.25|2241.75|2253.3|2241.8|2251.3|2239.8|29
1734939810000|2024-12-23 07:43:30|2253.17|2241.67|2254.1|2242.6|2254.4|2242.9|2252.9|2241.4|27
1734939820000|2024-12-23 07:43:40|2254.08|2242.58|2253.09|2241.59|2254.14|2242.64|2252.9|2241.4|36
1734939830000|2024-12-23 07:43:50|2253.06|2241.56|2253.17|2241.67|2253.4|2241.9|2252.25|2240.75|29
1734939840000|2024-12-23 07:44:00|2253.23|2241.73|2253.31|2241.81|2253.55|2242.05|2253.23|2241.73|22
1734939850000|2024-12-23 07:44:10|2253.27|2241.77|2254.25|2242.75|2254.3|2242.8|2253.27|2241.77|22
1734939860000|2024-12-23 07:44:20|2254.22|2242.72|2255.23|2243.73|2255.25|2243.75|2253.17|2241.67|28
1734939870000|2024-12-23 07:44:30|2255.35|2243.85|2254.53|2243.03|2256.25|2244.75|2254.25|2242.75|34
1734939880000|2024-12-23 07:44:40|2254.55|2243.05|2254.95|2243.45|2254.95|2243.45|2254.2|2242.7|25
1734939890000|2024-12-23 07:44:50|2254.85|2243.35|2255.29|2243.79|2255.75|2244.25|2254.8|2243.3|27
1734939900000|2024-12-23 07:45:00|2255.36|2243.86|2256.85|2245.35|2256.85|2245.35|2255.2|2243.7|14
1734939910000|2024-12-23 07:45:10|2257.85|2246.35|2259.8|2248.3|2259.8|2248.3|2257.85|2246.35|17
1734939920000|2024-12-23 07:45:20|2259.6|2248.1|2261.14|2249.64|2261.14|2249.64|2259.6|2248.1|17
1734939930000|2024-12-23 07:45:30|2261.15|2249.65|2261.85|2250.35|2261.85|2250.35|2260.43|2248.93|17
1734939940000|2024-12-23 07:45:40|2261.91|2250.41|2263.77|2252.27|2263.77|2252.27|2261.8|2250.3|21
1734939950000|2024-12-23 07:45:50|2263.6|2252.1|2264.03|2252.53|2264.03|2252.53|2263.6|2252.1|19
1734939960000|2024-12-23 07:46:00|2264.05|2252.55|2264.44|2252.94|2264.44|2252.94|2263.85|2252.35|31
1734939970000|2024-12-23 07:46:10|2264.89|2253.39|2264.3|2252.8|2267.55|2256.05|2264.2|2252.7|34
1734939980000|2024-12-23 07:46:20|2264.35|2252.85|2262.23|2250.73|2264.35|2252.85|2261.97|2250.47|33
1734939990000|2024-12-23 07:46:30|2262.31|2250.81|2265.95|2254.45|2265.95|2254.45|2262.31|2250.81|28
1734940000000|2024-12-23 07:46:40|2266.35|2254.85|2266.11|2254.61|2266.35|2254.85|2265.25|2253.75|33
1734940010000|2024-12-23 07:46:50|2266.14|2254.64|2264.38|2252.88|2266.15|2254.65|2264.1|2252.6|33
1734940020000|2024-12-23 07:47:00|2264.25|2252.75|2265.28|2253.78|2265.35|2253.85|2263.85|2252.35|38
1734940030000|2024-12-23 07:47:10|2265.43|2253.93|2267.98|2256.48|2268.11|2256.61|2265.42|2253.92|32
1734940040000|2024-12-23 07:47:20|2268.01|2256.51|2269.2|2257.7|2269.45|2257.95|2267.45|2255.95|31
1734940050000|2024-12-23 07:47:30|2269.25|2257.75|2270.29|2258.79|2271.22|2259.72|2268.8|2257.3|36
1734940060000|2024-12-23 07:47:40|2270.34|2258.84|2272.11|2260.61|2272.11|2260.61|2270.29|2258.79|27
1734940070000|2024-12-23 07:47:50|2272.14|2260.64|2271.96|2260.46|2272.98|2261.48|2271.82|2260.32|31
1734940080000|2024-12-23 07:48:00|2272.03|2260.53|2269.73|2258.23|2272.32|2260.82|2269.73|2258.23|29
1734940090000|2024-12-23 07:48:10|2269.83|2258.33|2269.25|2257.75|2269.83|2258.33|2268.25|2256.75|27
1734940100000|2024-12-23 07:48:20|2268.7|2257.2|2268.75|2257.25|2268.75|2257.25|2268.25|2256.75|5
1734940110000|2024-12-23 07:48:30|2268.9|2257.4|2269.2|2257.7|2269.2|2257.7|2268.25|2256.75|20
1734940120000|2024-12-23 07:48:40|2269.23|2257.73|2271.27|2259.77|2271.75|2260.25|2269.23|2257.73|32
1734940130000|2024-12-23 07:48:50|2271.15|2259.65|2271|2259.5|2271.35|2259.85|2270.94|2259.44|29
1734940140000|2024-12-23 07:49:00|2270.97|2259.47|2268.13|2256.63|2271.25|2259.75|2267.9|2256.4|33
1734940150000|2024-12-23 07:49:10|2268.08|2256.58|2268.04|2256.54|2268.25|2256.75|2266.95|2255.45|33
1734940160000|2024-12-23 07:49:20|2267.58|2256.08|2269.15|2257.65|2269.15|2257.65|2267.29|2255.79|36
1734940170000|2024-12-23 07:49:30|2269.18|2257.68|2268.75|2257.25|2269.3|2257.8|2268.28|2256.78|29
1734940180000|2024-12-23 07:49:40|2268.85|2257.35|2266.52|2255.02|2268.85|2257.35|2266.05|2254.55|34
1734940190000|2024-12-23 07:49:50|2266.43|2254.93|2264.33|2252.83|2266.62|2255.12|2264.27|2252.77|37
1734940200000|2024-12-23 07:50:00|2264.3|2252.8|2262.3|2250.8|2264.55|2253.05|2262.25|2250.75|37
1734940210000|2024-12-23 07:50:10|2262.32|2250.82|2260.9|2249.4|2262.95|2251.45|2259.75|2248.25|30
1734940220000|2024-12-23 07:50:20|2260.98|2249.48|2259.9|2248.4|2261.25|2249.75|2259.9|2248.4|31
1734940230000|2024-12-23 07:50:30|2259.95|2248.45|2259.25|2247.75|2260.45|2248.95|2257.7|2246.2|27
1734940240000|2024-12-23 07:50:40|2258.95|2247.45|2261.23|2249.73|2261.25|2249.75|2258.95|2247.45|29
1734940250000|2024-12-23 07:50:50|2261.25|2249.75|2262.2|2250.7|2262.45|2250.95|2261.23|2249.73|22
1734940260000|2024-12-23 07:51:00|2261.45|2249.95|2262.32|2250.82|2262.45|2250.95|2260.2|2248.7|29
1734940270000|2024-12-23 07:51:10|2262.35|2250.85|2263.78|2252.28|2263.8|2252.3|2262.28|2250.78|37
1734940280000|2024-12-23 07:51:20|2263.6|2252.1|2263.25|2251.75|2263.75|2252.25|2261.8|2250.3|33
1734940290000|2024-12-23 07:51:30|2263.15|2251.65|2260.8|2249.3|2263.2|2251.7|2260.8|2249.3|15
1734940300000|2024-12-23 07:51:40|2260.15|2248.65|2260.14|2248.64|2260.45|2248.95|2258.34|2246.84|30
1734940310000|2024-12-23 07:51:50|2259.9|2248.4|2260.15|2248.65|2260.3|2248.8|2259.9|2248.4|26
1734940320000|2024-12-23 07:52:00|2260.2|2248.7|2263.3|2251.8|2263.4|2251.9|2260.1|2248.6|32
1734940330000|2024-12-23 07:52:10|2262.83|2251.33|2263.25|2251.75|2265.05|2253.55|2262.7|2251.2|34
1734940340000|2024-12-23 07:52:20|2263.3|2251.8|2264.11|2252.61|2264.43|2252.93|2263.25|2251.75|28
1734940350000|2024-12-23 07:52:30|2264.16|2252.66|2263.15|2251.65|2264.16|2252.66|2262.8|2251.3|28
1734940360000|2024-12-23 07:52:40|2263.25|2251.75|2261.23|2249.73|2263.28|2251.78|2261.23|2249.73|26
1734940370000|2024-12-23 07:52:50|2261.05|2249.55|2260.55|2249.05|2261.3|2249.8|2260.05|2248.55|32
1734940380000|2024-12-23 07:53:00|2260.7|2249.2|2261.65|2250.15|2261.65|2250.15|2259.9|2248.4|36
1734940390000|2024-12-23 07:53:10|2261.75|2250.25|2262.28|2250.78|2262.98|2251.48|2261.7|2250.2|37
1734940400000|2024-12-23 07:53:20|2262.33|2250.83|2262.95|2251.45|2263.25|2251.75|2261.9|2250.4|29
1734940410000|2024-12-23 07:53:30|2263|2251.5|2263.28|2251.78|2263.65|2252.15|2262.93|2251.43|36
1734940420000|2024-12-23 07:53:40|2263.25|2251.75|2261.85|2250.35|2263.4|2251.9|2261.68|2250.18|30
1734940430000|2024-12-23 07:53:50|2261.88|2250.38|2262.73|2251.23|2263.25|2251.75|2261.85|2250.35|31
1734940440000|2024-12-23 07:54:00|2262.68|2251.18|2263.25|2251.75|2263.25|2251.75|2262.44|2250.94|21
1734940450000|2024-12-23 07:54:10|2263.23|2251.73|2262.6|2251.1|2263.23|2251.73|2262.3|2250.8|32
1734940460000|2024-12-23 07:54:20|2262.65|2251.15|2265.83|2254.33|2265.88|2254.38|2262.65|2251.15|32
1734940470000|2024-12-23 07:54:30|2266.2|2254.7|2266.1|2254.6|2266.65|2255.15|2265.93|2254.43|25
1734940480000|2024-12-23 07:54:40|2266.2|2254.7|2265.75|2254.25|2266.8|2255.3|2265.4|2253.9|22
1734940490000|2024-12-23 07:54:50|2265.7|2254.2|2265.6|2254.1|2265.75|2254.25|2265.45|2253.95|22
1734940500000|2024-12-23 07:55:00|2265.75|2254.25|2261.65|2250.15|2265.75|2254.25|2261.28|2249.78|28
1734940510000|2024-12-23 07:55:10|2261.55|2250.05|2261.8|2250.3|2261.9|2250.4|2261.24|2249.74|23
1734940520000|2024-12-23 07:55:20|2262.08|2250.58|2264.1|2252.6|2264.1|2252.6|2262.08|2250.58|21
1734940530000|2024-12-23 07:55:30|2264.13|2252.63|2263.8|2252.3|2264.18|2252.68|2263.59|2252.09|26
1734940540000|2024-12-23 07:55:40|2264.15|2252.65|2263.03|2251.53|2264.2|2252.7|2263|2251.5|22
1734940550000|2024-12-23 07:55:50|2263|2251.5|2263.34|2251.84|2263.45|2251.95|2263|2251.5|17
1734940560000|2024-12-23 07:56:00|2263.3|2251.8|2264.4|2252.9|2264.85|2253.35|2263.3|2251.8|33
1734940570000|2024-12-23 07:56:10|2264.32|2252.82|2266.06|2254.56|2266.4|2254.9|2264.32|2252.82|32
1734940580000|2024-12-23 07:56:20|2265.86|2254.36|2266.75|2255.25|2266.9|2255.4|2265.2|2253.7|22
1734940590000|2024-12-23 07:56:30|2266.88|2255.38|2264.95|2253.45|2267.11|2255.61|2264.8|2253.3|27
1734940600000|2024-12-23 07:56:40|2265.05|2253.55|2264.9|2253.4|2265.25|2253.75|2264.39|2252.89|29
1734940610000|2024-12-23 07:56:50|2264.95|2253.45|2263.85|2252.35|2264.95|2253.45|2263.84|2252.34|22
1734940620000|2024-12-23 07:57:00|2263.93|2252.43|2264.15|2252.65|2265.15|2253.65|2263.93|2252.43|31
1734940630000|2024-12-23 07:57:10|2264.3|2252.8|2265.28|2253.78|2265.45|2253.95|2264.17|2252.67|29
1734940640000|2024-12-23 07:57:20|2265.3|2253.8|2265.27|2253.77|2265.4|2253.9|2265.2|2253.7|18
1734940650000|2024-12-23 07:57:30|2265.2|2253.7|2262.48|2250.98|2265.28|2253.78|2262.48|2250.98|31
1734940660000|2024-12-23 07:57:40|2262.33|2250.83|2263.9|2252.4|2263.9|2252.4|2262.09|2250.59|28
1734940670000|2024-12-23 07:57:50|2263.85|2252.35|2264.28|2252.78|2264.3|2252.8|2263.85|2252.35|26
1734940680000|2024-12-23 07:58:00|2264.22|2252.72|2265.75|2254.25|2265.75|2254.25|2264.17|2252.67|24
1734940690000|2024-12-23 07:58:10|2265.95|2254.45|2265.7|2254.2|2266.05|2254.55|2265.7|2254.2|6
1734940700000|2024-12-23 07:58:20|2265.75|2254.25|2266.85|2255.35|2267.05|2255.55|2265.75|2254.25|23
1734940710000|2024-12-23 07:58:30|2267.1|2255.6|2266.22|2254.72|2267.7|2256.2|2266.22|2254.72|28
1734940720000|2024-12-23 07:58:40|2266.28|2254.78|2265.9|2254.4|2266.28|2254.78|2265.58|2254.08|27
1734940730000|2024-12-23 07:58:50|2265.95|2254.45|2266.3|2254.8|2266.3|2254.8|2265.85|2254.35|20
1734940740000|2024-12-23 07:59:00|2266.35|2254.85|2268.13|2256.63|2268.3|2256.8|2266.27|2254.77|20
1734940750000|2024-12-23 07:59:10|2268.06|2256.56|2267.1|2255.6|2268.11|2256.61|2266.33|2254.83|29
1734940760000|2024-12-23 07:59:20|2267.05|2255.55|2266.23|2254.73|2267.15|2255.65|2266.23|2254.73|18
1734940770000|2024-12-23 07:59:30|2266.2|2254.7|2266.25|2254.75|2266.45|2254.95|2265.13|2253.63|32
1734940780000|2024-12-23 07:59:40|2266.27|2254.77|2266.55|2255.05|2266.55|2255.05|2266.23|2254.73|13
1734940790000|2024-12-23 07:59:50|2266.45|2254.95|2269.75|2258.25|2270.1|2258.6|2266.4|2254.9|30
1734940800000|2024-12-23 08:00:00|2269.63|2258.13|2267.05|2255.55|2269.7|2258.2|2267.05|2255.55|35
1734940810000|2024-12-23 08:00:10|2266.95|2255.45|2266.95|2255.45|2267.91|2256.41|2266.83|2255.33|36
1734940820000|2024-12-23 08:00:20|2267.05|2255.55|2266.7|2255.2|2267.7|2256.2|2266.65|2255.15|32
1734940830000|2024-12-23 08:00:30|2266.65|2255.15|2268.2|2256.7|2268.45|2256.95|2266.02|2254.52|33
1734940840000|2024-12-23 08:00:40|2267.9|2256.4|2270.85|2259.35|2270.95|2259.45|2267.9|2256.4|30
1734940850000|2024-12-23 08:00:50|2270.8|2259.3|2270|2258.5|2271.04|2259.54|2269.95|2258.45|23
1734940860000|2024-12-23 08:01:00|2270.05|2258.55|2269.9|2258.4|2271.85|2260.35|2269.83|2258.33|33
1734940870000|2024-12-23 08:01:10|2269.95|2258.45|2270.15|2258.65|2270.15|2258.65|2268.85|2257.35|26
1734940880000|2024-12-23 08:01:20|2269.85|2258.35|2268.75|2257.25|2269.95|2258.45|2268.15|2256.65|12
1734940890000|2024-12-23 08:01:30|2268.6|2257.1|2269|2257.5|2269.15|2257.65|2268.05|2256.55|24
1734940900000|2024-12-23 08:01:40|2269.05|2257.55|2270.78|2259.28|2270.78|2259.28|2269.05|2257.55|31
1734940910000|2024-12-23 08:01:50|2270.75|2259.25|2268.35|2256.85|2270.78|2259.28|2268.09|2256.59|35
1734940920000|2024-12-23 08:02:00|2268.39|2256.89|2268.73|2257.23|2268.9|2257.4|2267.08|2255.58|33
1734940930000|2024-12-23 08:02:10|2268.83|2257.33|2270.15|2258.65|2270.15|2258.65|2268.6|2257.1|36
1734940940000|2024-12-23 08:02:20|2270.33|2258.83|2271.55|2260.05|2271.98|2260.48|2270.33|2258.83|31
1734940950000|2024-12-23 08:02:30|2271.75|2260.25|2267.5|2256|2272.02|2260.52|2267.33|2255.83|34
1734940960000|2024-12-23 08:02:40|2267.67|2256.17|2267.85|2256.35|2267.92|2256.42|2267.38|2255.88|36
1734940970000|2024-12-23 08:02:50|2267.95|2256.45|2269.25|2257.75|2269.25|2257.75|2267.9|2256.4|31
1734940980000|2024-12-23 08:03:00|2269.23|2257.73|2267.75|2256.25|2269.25|2257.75|2267.45|2255.95|34
1734940990000|2024-12-23 08:03:10|2267.8|2256.3|2267.5|2256|2267.8|2256.3|2265.75|2254.25|32
1734941000000|2024-12-23 08:03:20|2267.54|2256.04|2268.58|2257.08|2268.9|2257.4|2267.25|2255.75|36
1734941010000|2024-12-23 08:03:30|2268.49|2256.99|2268.85|2257.35|2269.05|2257.55|2267.45|2255.95|31
1734941020000|2024-12-23 08:03:40|2268.9|2257.4|2270.57|2259.07|2271.5|2260|2268.9|2257.4|35
1734941030000|2024-12-23 08:03:50|2270.54|2259.04|2271.15|2259.65|2271.15|2259.65|2270.43|2258.93|23
1734941040000|2024-12-23 08:04:00|2271.1|2259.6|2271.28|2259.78|2271.85|2260.35|2271.1|2259.6|25
1734941050000|2024-12-23 08:04:10|2271.3|2259.8|2272.9|2261.4|2273.1|2261.6|2271.3|2259.8|33
1734941060000|2024-12-23 08:04:20|2272.94|2261.44|2271.23|2259.73|2273.14|2261.64|2271.05|2259.55|33
1734941070000|2024-12-23 08:04:30|2271.24|2259.74|2270.45|2258.95|2271.27|2259.77|2269.25|2257.75|16
1734941080000|2024-12-23 08:04:40|2270.95|2259.45|2272.3|2260.8|2272.3|2260.8|2270.95|2259.45|21
1734941090000|2024-12-23 08:04:50|2272.32|2260.82|2272.96|2261.46|2272.96|2261.46|2271.15|2259.65|32
1734941100000|2024-12-23 08:05:00|2272.93|2261.43|2272.65|2261.15|2273.03|2261.53|2271.5|2260|31
1734941110000|2024-12-23 08:05:10|2272.64|2261.14|2270.25|2258.75|2272.64|2261.14|2269.44|2257.94|34
1734941120000|2024-12-23 08:05:20|2270.23|2258.73|2267.28|2255.78|2270.25|2258.75|2267.28|2255.78|22
1734941130000|2024-12-23 08:05:30|2267.1|2255.6|2267.15|2255.65|2267.25|2255.75|2264.6|2253.1|33
1734941140000|2024-12-23 08:05:40|2267.25|2255.75|2267.25|2255.75|2267.66|2256.16|2266.47|2254.97|29
1734941150000|2024-12-23 08:05:50|2266.52|2255.02|2266.1|2254.6|2267.05|2255.55|2266.1|2254.6|26
1734941160000|2024-12-23 08:06:00|2265.7|2254.2|2263.05|2251.55|2266.38|2254.88|2263.05|2251.55|34
1734941170000|2024-12-23 08:06:10|2262.6|2251.1|2263.52|2252.02|2264.38|2252.88|2262.35|2250.85|37
1734941180000|2024-12-23 08:06:20|2263.33|2251.83|2264.99|2253.49|2265.05|2253.55|2262.9|2251.4|34
1734941190000|2024-12-23 08:06:30|2265.04|2253.54|2265.2|2253.7|2266.8|2255.3|2265.04|2253.54|37
1734941200000|2024-12-23 08:06:40|2265.22|2253.72|2264.23|2252.73|2265.22|2253.72|2263.85|2252.35|35
1734941210000|2024-12-23 08:06:50|2264.19|2252.69|2261.25|2249.75|2264.28|2252.78|2260.63|2249.13|37
1734941220000|2024-12-23 08:07:00|2261.34|2249.84|2262.55|2251.05|2262.63|2251.13|2260.8|2249.3|38
1734941230000|2024-12-23 08:07:10|2262.25|2250.75|2258.64|2247.14|2262.25|2250.75|2258.44|2246.94|38
1734941240000|2024-12-23 08:07:20|2258.7|2247.2|2259.55|2248.05|2260|2248.5|2257.52|2246.02|35
1734941250000|2024-12-23 08:07:30|2259.6|2248.1|2258.78|2247.28|2259.78|2248.28|2258.16|2246.66|38
1734941260000|2024-12-23 08:07:40|2258.46|2246.96|2259|2247.5|2259.06|2247.56|2257.65|2246.15|33
1734941270000|2024-12-23 08:07:50|2259.05|2247.55|2261.75|2250.25|2261.75|2250.25|2259.05|2247.55|10
1734941280000|2024-12-23 08:08:00|2262.2|2250.7|2265.1|2253.6|2265.15|2253.65|2262|2250.5|32
1734941290000|2024-12-23 08:08:10|2265.17|2253.67|2268.23|2256.73|2268.65|2257.15|2265.17|2253.67|36
1734941300000|2024-12-23 08:08:20|2268.14|2256.64|2268.65|2257.15|2269.16|2257.66|2268.09|2256.59|37
1734941310000|2024-12-23 08:08:30|2268.7|2257.2|2265.39|2253.89|2269.43|2257.93|2265.39|2253.89|37
1734941320000|2024-12-23 08:08:40|2265.43|2253.93|2265.53|2254.03|2267.25|2255.75|2265.43|2253.93|32
1734941330000|2024-12-23 08:08:50|2265.34|2253.84|2266.99|2255.49|2267.07|2255.57|2264.83|2253.33|36
1734941340000|2024-12-23 08:09:00|2266.95|2255.45|2270.43|2258.93|2270.48|2258.98|2266.95|2255.45|36
1734941350000|2024-12-23 08:09:10|2270.5|2259|2269.97|2258.47|2270.85|2259.35|2269.6|2258.1|33
1734941360000|2024-12-23 08:09:20|2269.79|2258.29|2266.75|2255.25|2269.83|2258.33|2266.7|2255.2|38
1734941370000|2024-12-23 08:09:30|2266.7|2255.2|2266.01|2254.51|2267.2|2255.7|2266.01|2254.51|37
1734941380000|2024-12-23 08:09:40|2265.97|2254.47|2268.35|2256.85|2268.5|2257|2265.95|2254.45|37
1734941390000|2024-12-23 08:09:50|2268.25|2256.75|2268.96|2257.46|2268.96|2257.46|2267.8|2256.3|31
1734941400000|2024-12-23 08:10:00|2268.75|2257.25|2270|2258.5|2270.45|2258.95|2268.6|2257.1|38
1734941410000|2024-12-23 08:10:10|2269.63|2258.13|2268.22|2256.72|2270.99|2259.49|2268.18|2256.68|36
1734941420000|2024-12-23 08:10:20|2268.2|2256.7|2269.7|2258.2|2270.17|2258.67|2267.75|2256.25|38
1734941430000|2024-12-23 08:10:30|2269.85|2258.35|2269.93|2258.43|2270.01|2258.51|2269|2257.5|31
1734941440000|2024-12-23 08:10:40|2269.9|2258.4|2270.22|2258.72|2270.35|2258.85|2269.57|2258.07|34
1734941450000|2024-12-23 08:10:50|2270.25|2258.75|2267.25|2255.75|2270.25|2258.75|2267.25|2255.75|34
1734941460000|2024-12-23 08:11:00|2267.55|2256.05|2268.85|2257.35|2269.05|2257.55|2267.25|2255.75|25
1734941470000|2024-12-23 08:11:10|2269.05|2257.55|2270.96|2259.46|2271.08|2259.58|2269.05|2257.55|21
1734941480000|2024-12-23 08:11:20|2270.85|2259.35|2272.46|2260.96|2273.12|2261.62|2270.85|2259.35|30
1734941490000|2024-12-23 08:11:30|2272.56|2261.06|2275.09|2263.59|2275.56|2264.06|2271.97|2260.47|34
1734941500000|2024-12-23 08:11:40|2275.1|2263.6|2274.78|2263.28|2275.23|2263.73|2274.45|2262.95|33
1734941510000|2024-12-23 08:11:50|2274.98|2263.48|2273.88|2262.38|2275.01|2263.51|2273.88|2262.38|28
1734941520000|2024-12-23 08:12:00|2273.96|2262.46|2275.05|2263.55|2275.05|2263.55|2273.75|2262.25|30
1734941530000|2024-12-23 08:12:10|2274.86|2263.36|2277.5|2266|2277.82|2266.32|2274.86|2263.36|33
1734941540000|2024-12-23 08:12:20|2277.95|2266.45|2280.1|2268.6|2280.17|2268.67|2277.8|2266.3|30
1734941550000|2024-12-23 08:12:30|2280.16|2268.66|2278.25|2266.75|2280.25|2268.75|2277.95|2266.45|34
1734941560000|2024-12-23 08:12:40|2278.17|2266.67|2277.65|2266.15|2278.28|2266.78|2277.31|2265.81|36
1734941570000|2024-12-23 08:12:50|2277.7|2266.2|2279.94|2268.44|2279.94|2268.44|2277.15|2265.65|32
1734941580000|2024-12-23 08:13:00|2279.93|2268.43|2279.73|2268.23|2280.7|2269.2|2279.33|2267.83|36
1734941590000|2024-12-23 08:13:10|2279.77|2268.27|2280.25|2268.75|2280.99|2269.49|2279.77|2268.27|33
1734941600000|2024-12-23 08:13:20|2280.2|2268.7|2282|2270.5|2282|2270.5|2280.2|2268.7|31
1734941610000|2024-12-23 08:13:30|2282.13|2270.63|2281.95|2270.45|2282.17|2270.67|2281.5|2270|28
1734941620000|2024-12-23 08:13:40|2282|2270.5|2279.59|2268.09|2282|2270.5|2279.48|2267.98|34
1734941630000|2024-12-23 08:13:50|2279.57|2268.07|2278.65|2267.15|2279.57|2268.07|2278.05|2266.55|26
1734941640000|2024-12-23 08:14:00|2278.73|2267.23|2279.25|2267.75|2279.8|2268.3|2278.5|2267|32
1734941650000|2024-12-23 08:14:10|2279.19|2267.69|2275.25|2263.75|2279.19|2267.69|2275.25|2263.75|24
1734941660000|2024-12-23 08:14:20|2276.05|2264.55|2277.25|2265.75|2277.25|2265.75|2276.05|2264.55|3
1734941670000|2024-12-23 08:14:30|2276.23|2264.73|2275.18|2263.68|2276.23|2264.73|2274.95|2263.45|17
1734941680000|2024-12-23 08:14:40|2275.2|2263.7|2275.9|2264.4|2276.13|2264.63|2275.17|2263.67|26
1734941690000|2024-12-23 08:14:50|2275.83|2264.33|2276.3|2264.8|2276.4|2264.9|2275.63|2264.13|35
1734941700000|2024-12-23 08:15:00|2276.23|2264.73|2273|2261.5|2276.25|2264.75|2272.95|2261.45|38
1734941710000|2024-12-23 08:15:10|2273.02|2261.52|2274.1|2262.6|2274.1|2262.6|2273.02|2261.52|30
1734941720000|2024-12-23 08:15:20|2274.7|2263.2|2275.28|2263.78|2276.4|2264.9|2274.7|2263.2|32
1734941730000|2024-12-23 08:15:30|2275.45|2263.95|2272.5|2261|2275.96|2264.46|2272.45|2260.95|31
1734941740000|2024-12-23 08:15:40|2272.28|2260.78|2272.8|2261.3|2273.85|2262.35|2271.8|2260.3|25
1734941750000|2024-12-23 08:15:50|2272.75|2261.25|2272.75|2261.25|2273.75|2262.25|2272.3|2260.8|32
1734941760000|2024-12-23 08:16:00|2272.84|2261.34|2275.05|2263.55|2276.05|2264.55|2272.84|2261.34|35
1734941770000|2024-12-23 08:16:10|2274.9|2263.4|2273.3|2261.8|2274.9|2263.4|2272.8|2261.3|35
1734941780000|2024-12-23 08:16:20|2273.2|2261.7|2274.06|2262.56|2274.15|2262.65|2272.99|2261.49|37
1734941790000|2024-12-23 08:16:30|2274.09|2262.59|2274.13|2262.63|2274.18|2262.68|2273.1|2261.6|33
1734941800000|2024-12-23 08:16:40|2274.15|2262.65|2274.85|2263.35|2274.87|2263.37|2273.27|2261.77|24
1734941810000|2024-12-23 08:16:50|2274.73|2263.23|2276.3|2264.8|2276.3|2264.8|2274.25|2262.75|34
1734941820000|2024-12-23 08:17:00|2276.33|2264.83|2276.4|2264.9|2276.4|2264.9|2274.38|2262.88|32
1734941830000|2024-12-23 08:17:10|2276.31|2264.81|2277.76|2266.26|2278.45|2266.95|2276.31|2264.81|35
1734941840000|2024-12-23 08:17:20|2277.75|2266.25|2280.06|2268.56|2280.06|2268.56|2277.1|2265.6|33
1734941850000|2024-12-23 08:17:30|2279.9|2268.4|2279.05|2267.55|2280.05|2268.55|2279.05|2267.55|16
1734941860000|2024-12-23 08:17:40|2278.9|2267.4|2277.83|2266.33|2278.95|2267.45|2277.52|2266.02|27
1734941870000|2024-12-23 08:17:50|2277.85|2266.35|2276.9|2265.4|2278.27|2266.77|2276.9|2265.4|33
1734941880000|2024-12-23 08:18:00|2276.95|2265.45|2275.55|2264.05|2278.85|2267.35|2274.75|2263.25|35
1734941890000|2024-12-23 08:18:10|2275.5|2264|2274.28|2262.78|2275.5|2264|2274.18|2262.68|31
1734941900000|2024-12-23 08:18:20|2274.6|2263.1|2275.46|2263.96|2275.75|2264.25|2274.2|2262.7|28
1734941910000|2024-12-23 08:18:30|2275.9|2264.4|2275.3|2263.8|2275.9|2264.4|2274.95|2263.45|25
1734941920000|2024-12-23 08:18:40|2275.33|2263.83|2276.13|2264.63|2276.15|2264.65|2275.25|2263.75|33
1734941930000|2024-12-23 08:18:50|2276.08|2264.58|2275.35|2263.85|2276.23|2264.73|2275.05|2263.55|30
1734941940000|2024-12-23 08:19:00|2275.33|2263.83|2277.1|2265.6|2277.15|2265.65|2275.33|2263.83|33
1734941950000|2024-12-23 08:19:10|2276.48|2264.98|2274.08|2262.58|2277.03|2265.53|2274.08|2262.58|34
1734941960000|2024-12-23 08:19:20|2273.33|2261.83|2275.65|2264.15|2275.84|2264.34|2273.33|2261.83|32
1734941970000|2024-12-23 08:19:30|2275.7|2264.2|2274.95|2263.45|2276.25|2264.75|2274.95|2263.45|31
1734941980000|2024-12-23 08:19:40|2275.13|2263.63|2275.03|2263.53|2275.16|2263.66|2274.85|2263.35|21
1734941990000|2024-12-23 08:19:50|2275.02|2263.52|2276.75|2265.25|2276.75|2265.25|2274.98|2263.48|20
1734942000000|2024-12-23 08:20:00|2277|2265.5|2275.31|2263.81|2277.09|2265.59|2275.3|2263.8|33
1734942010000|2024-12-23 08:20:10|2275.33|2263.83|2273.83|2262.33|2276.5|2265|2273.83|2262.33|32
1734942020000|2024-12-23 08:20:20|2273.75|2262.25|2276.5|2265|2276.5|2265|2273.75|2262.25|36
1734942030000|2024-12-23 08:20:30|2276.33|2264.83|2274.65|2263.15|2276.45|2264.95|2274.65|2263.15|31
1734942040000|2024-12-23 08:20:40|2274.55|2263.05|2274.05|2262.55|2274.55|2263.05|2272.8|2261.3|26
1734942050000|2024-12-23 08:20:50|2273.9|2262.4|2276|2264.5|2276.05|2264.55|2273.85|2262.35|9
1734942060000|2024-12-23 08:21:00|2275.95|2264.45|2273.25|2261.75|2275.95|2264.45|2273.22|2261.72|26
1734942070000|2024-12-23 08:21:10|2273.28|2261.78|2273.34|2261.84|2273.94|2262.44|2272.25|2260.75|29
1734942080000|2024-12-23 08:21:20|2274.16|2262.66|2275.05|2263.55|2275.3|2263.8|2274.1|2262.6|29
1734942090000|2024-12-23 08:21:30|2275.21|2263.71|2271.03|2259.53|2275.21|2263.71|2271.03|2259.53|29
1734942100000|2024-12-23 08:21:40|2271.14|2259.64|2272.13|2260.63|2272.25|2260.75|2271.05|2259.55|28
1734942110000|2024-12-23 08:21:50|2272.12|2260.62|2272.33|2260.83|2272.45|2260.95|2271.33|2259.83|29
1734942120000|2024-12-23 08:22:00|2272.37|2260.87|2275.2|2263.7|2275.25|2263.75|2272.29|2260.79|32
1734942130000|2024-12-23 08:22:10|2275.18|2263.68|2275.05|2263.55|2276.3|2264.8|2274.39|2262.89|36
1734942140000|2024-12-23 08:22:20|2275|2263.5|2275.3|2263.8|2275.35|2263.85|2273.97|2262.47|35
1734942150000|2024-12-23 08:22:30|2275.23|2263.73|2276|2264.5|2276.2|2264.7|2274.19|2262.69|32
1734942160000|2024-12-23 08:22:40|2276.15|2264.65|2278.04|2266.54|2278.23|2266.73|2276.05|2264.55|25
1734942170000|2024-12-23 08:22:50|2278.18|2266.68|2278.34|2266.84|2279.2|2267.7|2277.23|2265.73|32
1734942180000|2024-12-23 08:23:00|2278.28|2266.78|2279.96|2268.46|2279.96|2268.46|2278.15|2266.65|34
1734942190000|2024-12-23 08:23:10|2279.95|2268.45|2279.39|2267.89|2280.1|2268.6|2279|2267.5|29
1734942200000|2024-12-23 08:23:20|2279.29|2267.79|2278.33|2266.83|2280.45|2268.95|2276.8|2265.3|33
1734942210000|2024-12-23 08:23:30|2278.38|2266.88|2277.67|2266.17|2278.38|2266.88|2277.3|2265.8|32
1734942220000|2024-12-23 08:23:40|2278.07|2266.57|2279.23|2267.73|2279.4|2267.9|2278|2266.5|30
1734942230000|2024-12-23 08:23:50|2279.22|2267.72|2280.3|2268.8|2280.3|2268.8|2279.22|2267.72|28
1734942240000|2024-12-23 08:24:00|2280.22|2268.72|2280|2268.5|2280.25|2268.75|2279.25|2267.75|15
1734942250000|2024-12-23 08:24:10|2280.25|2268.75|2281.25|2269.75|2281.25|2269.75|2280.25|2268.75|4
1734942260000|2024-12-23 08:24:20|2282.25|2270.75|2284.3|2272.8|2284.3|2272.8|2282.25|2270.75|17
1734942270000|2024-12-23 08:24:30|2284.27|2272.77|2284.75|2273.25|2284.75|2273.25|2284.25|2272.75|32
1734942280000|2024-12-23 08:24:40|2284.25|2272.75|2283.29|2271.79|2284.45|2272.95|2283.2|2271.7|27
1734942290000|2024-12-23 08:24:50|2283.33|2271.83|2281.25|2269.75|2283.41|2271.91|2281.2|2269.7|30
1734942300000|2024-12-23 08:25:00|2281.35|2269.85|2281.25|2269.75|2281.87|2270.37|2281.25|2269.75|32
1734942310000|2024-12-23 08:25:10|2281.12|2269.62|2279.1|2267.6|2281.12|2269.62|2278.45|2266.95|25
1734942320000|2024-12-23 08:25:20|2279.14|2267.64|2280.28|2268.78|2280.28|2268.78|2279.14|2267.64|21
1734942330000|2024-12-23 08:25:30|2280.27|2268.77|2276.55|2265.05|2280.45|2268.95|2276.25|2264.75|33
1734942340000|2024-12-23 08:25:40|2276.48|2264.98|2276.25|2264.75|2276.75|2265.25|2274.6|2263.1|33
1734942350000|2024-12-23 08:25:50|2276.5|2265|2276.3|2264.8|2276.7|2265.2|2276.05|2264.55|35
1734942360000|2024-12-23 08:26:00|2276.33|2264.83|2277.28|2265.78|2277.65|2266.15|2276.15|2264.65|32
1734942370000|2024-12-23 08:26:10|2277.36|2265.86|2277.25|2265.75|2277.95|2266.45|2277.17|2265.67|27
1734942380000|2024-12-23 08:26:20|2277.28|2265.78|2273.36|2261.86|2277.28|2265.78|2273.23|2261.73|31
1734942390000|2024-12-23 08:26:30|2273.38|2261.88|2270.6|2259.1|2273.4|2261.9|2270.6|2259.1|30
1734942400000|2024-12-23 08:26:40|2270.45|2258.95|2273.2|2261.7|2273.23|2261.73|2270.45|2258.95|33
1734942410000|2024-12-23 08:26:50|2273.23|2261.73|2273.3|2261.8|2274.23|2262.73|2273.23|2261.73|30
1734942420000|2024-12-23 08:27:00|2273.95|2262.45|2272.09|2260.59|2274.8|2263.3|2271.85|2260.35|31
1734942430000|2024-12-23 08:27:10|2272.04|2260.54|2272.25|2260.75|2272.28|2260.78|2271.95|2260.45|26
1734942440000|2024-12-23 08:27:20|2272.55|2261.05|2271.85|2260.35|2273.05|2261.55|2271.35|2259.85|8
1734942450000|2024-12-23 08:27:30|2272.25|2260.75|2272.3|2260.8|2273.15|2261.65|2272.25|2260.75|23
1734942460000|2024-12-23 08:27:40|2272.15|2260.65|2272.17|2260.67|2272.4|2260.9|2271.28|2259.78|28
1734942470000|2024-12-23 08:27:50|2272.16|2260.66|2271.99|2260.49|2272.45|2260.95|2271.31|2259.81|30
1734942480000|2024-12-23 08:28:00|2271.98|2260.48|2271.03|2259.53|2272.55|2261.05|2271.03|2259.53|32
1734942490000|2024-12-23 08:28:10|2270.38|2258.88|2271.2|2259.7|2271.23|2259.73|2269.89|2258.39|30
1734942500000|2024-12-23 08:28:20|2271.17|2259.67|2270.9|2259.4|2271.3|2259.8|2269.25|2257.75|36
1734942510000|2024-12-23 08:28:30|2271|2259.5|2269.3|2257.8|2271.18|2259.68|2269.23|2257.73|36
1734942520000|2024-12-23 08:28:40|2269.28|2257.78|2270.28|2258.78|2270.35|2258.85|2269.25|2257.75|33
1734942530000|2024-12-23 08:28:50|2270.25|2258.75|2270.1|2258.6|2270.35|2258.85|2270.1|2258.6|29
1734942540000|2024-12-23 08:29:00|2270.14|2258.64|2266.45|2254.95|2270.2|2258.7|2266.45|2254.95|34
1734942550000|2024-12-23 08:29:10|2266.4|2254.9|2265.34|2253.84|2266.4|2254.9|2264.25|2252.75|36
1734942560000|2024-12-23 08:29:20|2265.3|2253.8|2266.23|2254.73|2266.6|2255.1|2265.09|2253.59|27
1734942570000|2024-12-23 08:29:30|2266.25|2254.75|2263.14|2251.64|2266.3|2254.8|2262.95|2251.45|38
1734942580000|2024-12-23 08:29:40|2263.13|2251.63|2263.23|2251.73|2263.4|2251.9|2262.33|2250.83|33
1734942590000|2024-12-23 08:29:50|2262.7|2251.2|2263.44|2251.94|2263.9|2252.4|2262.18|2250.68|37
1734942600000|2024-12-23 08:30:00|2263.34|2251.84|2262.6|2251.1|2265.6|2254.1|2262.53|2251.03|35
1734942610000|2024-12-23 08:30:10|2262.94|2251.44|2261.78|2250.28|2263.4|2251.9|2261.48|2249.98|40
1734942620000|2024-12-23 08:30:20|2261.9|2250.4|2262.37|2250.87|2262.56|2251.06|2261.8|2250.3|32
1734942630000|2024-12-23 08:30:30|2262.39|2250.89|2262.27|2250.77|2262.39|2250.89|2261.45|2249.95|29
1734942640000|2024-12-23 08:30:40|2261.92|2250.42|2261.4|2249.9|2262.55|2251.05|2261.25|2249.75|32
1734942650000|2024-12-23 08:30:50|2261.3|2249.8|2262.08|2250.58|2262.35|2250.85|2261.3|2249.8|31
1734942660000|2024-12-23 08:31:00|2262.13|2250.63|2266.36|2254.86|2266.45|2254.95|2261.9|2250.4|37
1734942670000|2024-12-23 08:31:10|2266.34|2254.84|2267.35|2255.85|2268.45|2256.95|2266.3|2254.8|29
1734942680000|2024-12-23 08:31:20|2267.85|2256.35|2266.25|2254.75|2268.15|2256.65|2266.25|2254.75|8
1734942690000|2024-12-23 08:31:30|2266.75|2255.25|2267.28|2255.78|2267.85|2256.35|2266.25|2254.75|24
1734942700000|2024-12-23 08:31:40|2267.33|2255.83|2269.34|2257.84|2269.85|2258.35|2267.25|2255.75|32
1734942710000|2024-12-23 08:31:50|2269.46|2257.96|2269.65|2258.15|2271.2|2259.7|2269.4|2257.9|32
1734942720000|2024-12-23 08:32:00|2269.69|2258.19|2268.25|2256.75|2269.69|2258.19|2267.15|2255.65|36
1734942730000|2024-12-23 08:32:10|2268.33|2256.83|2272.4|2260.9|2272.4|2260.9|2268.25|2256.75|37
1734942740000|2024-12-23 08:32:20|2272.45|2260.95|2272.2|2260.7|2272.75|2261.25|2272.2|2260.7|33
1734942750000|2024-12-23 08:32:30|2271.48|2259.98|2272.01|2260.51|2272.25|2260.75|2270.4|2258.9|32
1734942760000|2024-12-23 08:32:40|2271.96|2260.46|2272.3|2260.8|2273.17|2261.67|2271.45|2259.95|28
1734942770000|2024-12-23 08:32:50|2272.35|2260.85|2272.3|2260.8|2273.22|2261.72|2272.25|2260.75|27
1734942780000|2024-12-23 08:33:00|2272.35|2260.85|2271.06|2259.56|2273.13|2261.63|2270.9|2259.4|34
1734942790000|2024-12-23 08:33:10|2271.03|2259.53|2272.23|2260.73|2272.23|2260.73|2270.17|2258.67|32
1734942800000|2024-12-23 08:33:20|2272.25|2260.75|2272|2260.5|2272.65|2261.15|2271.32|2259.82|31
1734942810000|2024-12-23 08:33:30|2272.1|2260.6|2272.25|2260.75|2272.42|2260.92|2271.23|2259.73|26
1734942820000|2024-12-23 08:33:40|2272.35|2260.85|2273.29|2261.79|2273.5|2262|2272.25|2260.75|32
1734942830000|2024-12-23 08:33:50|2273.33|2261.83|2272.39|2260.89|2273.5|2262|2272|2260.5|31
1734942840000|2024-12-23 08:34:00|2272.44|2260.94|2275.15|2263.65|2275.28|2263.78|2272.25|2260.75|34
1734942850000|2024-12-23 08:34:10|2275.19|2263.69|2275.6|2264.1|2276.35|2264.85|2275.12|2263.62|32
1734942860000|2024-12-23 08:34:20|2275.5|2264|2274.3|2262.8|2275.6|2264.1|2274.2|2262.7|32
1734942870000|2024-12-23 08:34:30|2274.28|2262.78|2273.3|2261.8|2274.28|2262.78|2273.3|2261.8|6
1734942880000|2024-12-23 08:34:40|2273.05|2261.55|2275.15|2263.65|2275.25|2263.75|2273.05|2261.55|21
1734942890000|2024-12-23 08:34:50|2275.2|2263.7|2274.38|2262.88|2275.38|2263.88|2274.25|2262.75|30
1734942900000|2024-12-23 08:35:00|2274.55|2263.05|2272.28|2260.78|2274.55|2263.05|2272.28|2260.78|38
1734942910000|2024-12-23 08:35:10|2272.2|2260.7|2274.45|2262.95|2275|2263.5|2271.75|2260.25|37
1734942920000|2024-12-23 08:35:20|2275.1|2263.6|2277.12|2265.62|2277.35|2265.85|2275.1|2263.6|37
1734942930000|2024-12-23 08:35:30|2277.17|2265.67|2276.33|2264.83|2277.22|2265.72|2276.18|2264.68|27
1734942940000|2024-12-23 08:35:40|2276.36|2264.86|2277.6|2266.1|2277.6|2266.1|2276.25|2264.75|30
1734942950000|2024-12-23 08:35:50|2277.7|2266.2|2276.22|2264.72|2278.16|2266.66|2276.1|2264.6|31
1734942960000|2024-12-23 08:36:00|2276.25|2264.75|2277.17|2265.67|2277.3|2265.8|2276.2|2264.7|31
1734942970000|2024-12-23 08:36:10|2277.2|2265.7|2277.41|2265.91|2277.85|2266.35|2277|2265.5|27
1734942980000|2024-12-23 08:36:20|2277.35|2265.85|2277.01|2265.51|2278.05|2266.55|2277.01|2265.51|32
1734942990000|2024-12-23 08:36:30|2277.12|2265.62|2275.3|2263.8|2277.12|2265.62|2274.11|2262.61|36
1734943000000|2024-12-23 08:36:40|2275.35|2263.85|2276.28|2264.78|2276.4|2264.9|2275.32|2263.82|37
1734943010000|2024-12-23 08:36:50|2275.8|2264.3|2277.28|2265.78|2277.75|2266.25|2275.42|2263.92|32
1734943020000|2024-12-23 08:37:00|2276.65|2265.15|2279.23|2267.73|2279.35|2267.85|2276.32|2264.82|32
1734943030000|2024-12-23 08:37:10|2279.2|2267.7|2280.37|2268.87|2281.5|2270|2279.15|2267.65|29
1734943040000|2024-12-23 08:37:20|2280.46|2268.96|2280.3|2268.8|2280.46|2268.96|2279.7|2268.2|36
1734943050000|2024-12-23 08:37:30|2280.32|2268.82|2280.33|2268.83|2280.97|2269.47|2280.18|2268.68|34
1734943060000|2024-12-23 08:37:40|2280.3|2268.8|2279.95|2268.45|2280.38|2268.88|2279.95|2268.45|19
1734943070000|2024-12-23 08:37:50|2280.05|2268.55|2280.25|2268.75|2280.25|2268.75|2280|2268.5|6
1734943080000|2024-12-23 08:38:00|2280.8|2269.3|2279.47|2267.97|2280.85|2269.35|2278.35|2266.85|25
1734943090000|2024-12-23 08:38:10|2279.75|2268.25|2281.25|2269.75|2281.25|2269.75|2279.75|2268.25|27
1734943100000|2024-12-23 08:38:20|2281.05|2269.55|2281.17|2269.67|2281.8|2270.3|2280.37|2268.87|28
1734943110000|2024-12-23 08:38:30|2281.22|2269.72|2280.2|2268.7|2281.28|2269.78|2280.2|2268.7|25
1734943120000|2024-12-23 08:38:40|2279.95|2268.45|2278.5|2267|2280.08|2268.58|2278.39|2266.89|32
1734943130000|2024-12-23 08:38:50|2278.55|2267.05|2278.33|2266.83|2278.6|2267.1|2278.25|2266.75|32
1734943140000|2024-12-23 08:39:00|2278.25|2266.75|2277.6|2266.1|2278.8|2267.3|2277.32|2265.82|33
1734943150000|2024-12-23 08:39:10|2277.65|2266.15|2279.17|2267.67|2279.17|2267.67|2277.39|2265.89|36
1734943160000|2024-12-23 08:39:20|2279.19|2267.69|2279.25|2267.75|2279.25|2267.75|2278.32|2266.82|23
1734943170000|2024-12-23 08:39:30|2279.22|2267.72|2280.23|2268.73|2280.75|2269.25|2279.22|2267.72|29
1734943180000|2024-12-23 08:39:40|2280.25|2268.75|2280.8|2269.3|2281|2269.5|2280.25|2268.75|30
1734943190000|2024-12-23 08:39:50|2280.9|2269.4|2280.08|2268.58|2281.01|2269.51|2279.34|2267.84|28
1734943200000|2024-12-23 08:40:00|2280.14|2268.64|2281.33|2269.83|2281.7|2270.2|2280.05|2268.55|21
1734943210000|2024-12-23 08:40:10|2281.4|2269.9|2282.07|2270.57|2282.28|2270.78|2281.34|2269.84|28
1734943220000|2024-12-23 08:40:20|2282.04|2270.54|2282.19|2270.69|2282.19|2270.69|2281.2|2269.7|21
1734943230000|2024-12-23 08:40:30|2282.24|2270.74|2282.25|2270.75|2282.33|2270.83|2281.25|2269.75|30
1734943240000|2024-12-23 08:40:40|2282.65|2271.15|2282.8|2271.3|2283.19|2271.69|2282.65|2271.15|22
1734943250000|2024-12-23 08:40:50|2282.75|2271.25|2277.65|2266.15|2282.75|2271.25|2277.65|2266.15|23
1734943260000|2024-12-23 08:41:00|2277.73|2266.23|2277.85|2266.35|2278.05|2266.55|2277.25|2265.75|23
1734943270000|2024-12-23 08:41:10|2277.95|2266.45|2273.39|2261.89|2278.05|2266.55|2273.39|2261.89|25
1734943280000|2024-12-23 08:41:20|2272.8|2261.3|2273.18|2261.68|2274.2|2262.7|2272.07|2260.57|29
1734943290000|2024-12-23 08:41:30|2273.15|2261.65|2272.95|2261.45|2273.4|2261.9|2272.23|2260.73|37
1734943300000|2024-12-23 08:41:40|2273|2261.5|2273.85|2262.35|2273.85|2262.35|2272.29|2260.79|37
1734943310000|2024-12-23 08:41:50|2273.75|2262.25|2272.31|2260.81|2273.75|2262.25|2271.59|2260.09|32
1734943320000|2024-12-23 08:42:00|2272.25|2260.75|2271.46|2259.96|2272.35|2260.85|2270.37|2258.87|36
1734943330000|2024-12-23 08:42:10|2271.8|2260.3|2271.3|2259.8|2272.42|2260.92|2270.49|2258.99|33
1734943340000|2024-12-23 08:42:20|2271.25|2259.75|2269.46|2257.96|2271.38|2259.88|2269.31|2257.81|34
1734943350000|2024-12-23 08:42:30|2269.85|2258.35|2267.22|2255.72|2269.85|2258.35|2267.22|2255.72|25
1734943360000|2024-12-23 08:42:40|2267.2|2255.7|2268.3|2256.8|2269.08|2257.58|2267.2|2255.7|34
1734943370000|2024-12-23 08:42:50|2268.35|2256.85|2267.45|2255.95|2268.4|2256.9|2267.27|2255.77|30
1734943380000|2024-12-23 08:43:00|2267.5|2256|2268.36|2256.86|2268.6|2257.1|2267.1|2255.6|30
1734943390000|2024-12-23 08:43:10|2268.4|2256.9|2269.5|2258|2269.5|2258|2268.15|2256.65|29
1734943400000|2024-12-23 08:43:20|2269.33|2257.83|2269.35|2257.85|2270.15|2258.65|2268.38|2256.88|30
1734943410000|2024-12-23 08:43:30|2269.55|2258.05|2270.25|2258.75|2270.6|2259.1|2269.27|2257.77|28
1734943420000|2024-12-23 08:43:40|2270.3|2258.8|2271|2259.5|2271.32|2259.82|2269.95|2258.45|30
1734943430000|2024-12-23 08:43:50|2271.07|2259.57|2270.47|2258.97|2271.23|2259.73|2270.34|2258.84|31
1734943440000|2024-12-23 08:44:00|2270.38|2258.88|2274.29|2262.79|2274.29|2262.79|2270.38|2258.88|33
1734943450000|2024-12-23 08:44:10|2274.19|2262.69|2274.05|2262.55|2274.45|2262.95|2273.7|2262.2|21
1734943460000|2024-12-23 08:44:20|2274.25|2262.75|2273.3|2261.8|2274.25|2262.75|2273.25|2261.75|9
1734943470000|2024-12-23 08:44:30|2273.6|2262.1|2273.5|2262|2273.98|2262.48|2273.45|2261.95|19
1734943480000|2024-12-23 08:44:40|2273.55|2262.05|2274.2|2262.7|2274.3|2262.8|2273.25|2261.75|32
1734943490000|2024-12-23 08:44:50|2274.22|2262.72|2274.23|2262.73|2274.45|2262.95|2273.73|2262.23|27
1734943500000|2024-12-23 08:45:00|2274.25|2262.75|2273.3|2261.8|2274.25|2262.75|2273.11|2261.61|36
1734943510000|2024-12-23 08:45:10|2273.48|2261.98|2274.15|2262.65|2274.8|2263.3|2273.48|2261.98|33
1734943520000|2024-12-23 08:45:20|2274.2|2262.7|2275.25|2263.75|2275.3|2263.8|2274.2|2262.7|16
1734943530000|2024-12-23 08:45:30|2275.45|2263.95|2276.2|2264.7|2276.85|2265.35|2274.9|2263.4|36
1734943540000|2024-12-23 08:45:40|2276.3|2264.8|2276.6|2265.1|2276.91|2265.41|2275.97|2264.47|30
1734943550000|2024-12-23 08:45:50|2276.7|2265.2|2278.25|2266.75|2279|2267.5|2276.46|2264.96|34
1734943560000|2024-12-23 08:46:00|2278.6|2267.1|2281.17|2269.67|2281.19|2269.69|2278.34|2266.84|32
1734943570000|2024-12-23 08:46:10|2281.1|2269.6|2284.45|2272.95|2284.65|2273.15|2281.1|2269.6|35
1734943580000|2024-12-23 08:46:20|2284.55|2273.05|2283.78|2272.28|2284.55|2273.05|2282.53|2271.03|36
1734943590000|2024-12-23 08:46:30|2283.93|2272.43|2283.15|2271.65|2283.93|2272.43|2282.25|2270.75|32
1734943600000|2024-12-23 08:46:40|2283.13|2271.63|2282.65|2271.15|2283.2|2271.7|2281.75|2270.25|23
1734943610000|2024-12-23 08:46:50|2282.34|2270.84|2283.04|2271.54|2283.85|2272.35|2282.33|2270.83|24
1734943620000|2024-12-23 08:47:00|2282.9|2271.4|2282|2270.5|2283.05|2271.55|2281.15|2269.65|28
1734943630000|2024-12-23 08:47:10|2282.2|2270.7|2284.18|2272.68|2284.25|2272.75|2282.2|2270.7|30
1734943640000|2024-12-23 08:47:20|2284.2|2272.7|2283.93|2272.43|2284.3|2272.8|2283.45|2271.95|29
1734943650000|2024-12-23 08:47:30|2283.8|2272.3|2283.75|2272.25|2283.8|2272.3|2283.15|2271.65|11
1734943660000|2024-12-23 08:47:40|2283.95|2272.45|2285.25|2273.75|2285.25|2273.75|2283.55|2272.05|15
1734943670000|2024-12-23 08:47:50|2285.3|2273.8|2287.88|2276.38|2288.25|2276.75|2285.25|2273.75|20
1734943680000|2024-12-23 08:48:00|2287.9|2276.4|2288.25|2276.75|2288.61|2277.11|2287.48|2275.98|34
1734943690000|2024-12-23 08:48:10|2288.19|2276.69|2289.34|2277.84|2289.7|2278.2|2288.19|2276.69|31
1734943700000|2024-12-23 08:48:20|2289.8|2278.3|2291.09|2279.59|2291.19|2279.69|2289.8|2278.3|25
1734943710000|2024-12-23 08:48:30|2291.3|2279.8|2292.45|2280.95|2292.45|2280.95|2291.23|2279.73|34
1734943720000|2024-12-23 08:48:40|2292.3|2280.8|2292.35|2280.85|2292.45|2280.95|2291.3|2279.8|29
1734943730000|2024-12-23 08:48:50|2292.28|2280.78|2293.39|2281.89|2293.43|2281.93|2292.05|2280.55|28
1734943740000|2024-12-23 08:49:00|2293.95|2282.45|2293.28|2281.78|2294.35|2282.85|2293.21|2281.71|35
1734943750000|2024-12-23 08:49:10|2293.25|2281.75|2292.35|2280.85|2293.75|2282.25|2292.28|2280.78|28
1734943760000|2024-12-23 08:49:20|2292.34|2280.84|2290.85|2279.35|2292.35|2280.85|2290.7|2279.2|24
1734943770000|2024-12-23 08:49:30|2290.98|2279.48|2291.28|2279.78|2291.4|2279.9|2290.62|2279.12|30
1734943780000|2024-12-23 08:49:40|2291.15|2279.65|2294.1|2282.6|2294.18|2282.68|2290.32|2278.82|29
1734943790000|2024-12-23 08:49:50|2293.9|2282.4|2296.1|2284.6|2296.19|2284.69|2293.79|2282.29|28
1734943800000|2024-12-23 08:50:00|2296.45|2284.95|2295.35|2283.85|2298.1|2286.6|2295.35|2283.85|29
1734943810000|2024-12-23 08:50:10|2295.38|2283.88|2296.94|2285.44|2296.94|2285.44|2294.25|2282.75|36
1734943820000|2024-12-23 08:50:20|2296.99|2285.49|2296.55|2285.05|2297.04|2285.54|2296.05|2284.55|36
1734943830000|2024-12-23 08:50:30|2296.4|2284.9|2296.55|2285.05|2296.75|2285.25|2295.36|2283.86|25
1734943840000|2024-12-23 08:50:40|2296.5|2285|2295.85|2284.35|2296.91|2285.41|2295.85|2284.35|22
1734943850000|2024-12-23 08:50:50|2295.4|2283.9|2294.25|2282.75|2295.4|2283.9|2293.85|2282.35|11
1734943860000|2024-12-23 08:51:00|2295.25|2283.75|2295.12|2283.62|2295.5|2284|2295.05|2283.55|18
1734943870000|2024-12-23 08:51:10|2295.17|2283.67|2293|2281.5|2295.17|2283.67|2292.45|2280.95|34
1734943880000|2024-12-23 08:51:20|2292.8|2281.3|2294.02|2282.52|2294.25|2282.75|2292.33|2280.83|30
1734943890000|2024-12-23 08:51:30|2294.04|2282.54|2293.3|2281.8|2294.04|2282.54|2293.05|2281.55|27
1734943900000|2024-12-23 08:51:40|2293.2|2281.7|2292.19|2280.69|2293.2|2281.7|2292|2280.5|32
1734943910000|2024-12-23 08:51:50|2292.24|2280.74|2292.05|2280.55|2293.2|2281.7|2292.05|2280.55|21
1734943920000|2024-12-23 08:52:00|2292.09|2280.59|2294.5|2283|2294.7|2283.2|2291.9|2280.4|35
1734943930000|2024-12-23 08:52:10|2294.4|2282.9|2295.3|2283.8|2295.5|2284|2293.48|2281.98|35
1734943940000|2024-12-23 08:52:20|2295.28|2283.78|2293.75|2282.25|2295.33|2283.83|2293.35|2281.85|34
1734943950000|2024-12-23 08:52:30|2293.46|2281.96|2294.95|2283.45|2295.65|2284.15|2293.39|2281.89|29
1734943960000|2024-12-23 08:52:40|2294.97|2283.47|2296.12|2284.62|2296.13|2284.63|2294.97|2283.47|30
1734943970000|2024-12-23 08:52:50|2296.23|2284.73|2295.5|2284|2297.7|2286.2|2295.4|2283.9|32
1734943980000|2024-12-23 08:53:00|2295.55|2284.05|2296.45|2284.95|2297.25|2285.75|2295.45|2283.95|31
1734943990000|2024-12-23 08:53:10|2296.39|2284.89|2296.2|2284.7|2297.18|2285.68|2296.19|2284.69|33
1734944000000|2024-12-23 08:53:20|2296.28|2284.78|2295.9|2284.4|2296.33|2284.83|2295.3|2283.8|31
1734944010000|2024-12-23 08:53:30|2296.06|2284.56|2294.64|2283.14|2296.09|2284.59|2294.25|2282.75|31
1734944020000|2024-12-23 08:53:40|2294.7|2283.2|2295.15|2283.65|2296.06|2284.56|2294.7|2283.2|29
1734944030000|2024-12-23 08:53:50|2295.22|2283.72|2296.1|2284.6|2296.8|2285.3|2295.22|2283.72|33
1734944040000|2024-12-23 08:54:00|2296.07|2284.57|2292.25|2280.75|2296.07|2284.57|2291.8|2280.3|31
1734944050000|2024-12-23 08:54:10|2292.1|2280.6|2290.14|2278.64|2292.25|2280.75|2290.1|2278.6|27
1734944060000|2024-12-23 08:54:20|2290.22|2278.72|2291.55|2280.05|2291.7|2280.2|2289.73|2278.23|35
1734944070000|2024-12-23 08:54:30|2291.36|2279.86|2290.3|2278.8|2292.28|2280.78|2289.71|2278.21|38
1734944080000|2024-12-23 08:54:40|2290.28|2278.78|2291.15|2279.65|2291.4|2279.9|2290.1|2278.6|31
1734944090000|2024-12-23 08:54:50|2291.28|2279.78|2291.23|2279.73|2291.5|2280|2290.95|2279.45|32
1734944100000|2024-12-23 08:55:00|2291.17|2279.67|2291.3|2279.8|2291.3|2279.8|2290.35|2278.85|34
1734944110000|2024-12-23 08:55:10|2291.25|2279.75|2290.95|2279.45|2293.17|2281.67|2290.95|2279.45|34
1734944120000|2024-12-23 08:55:20|2290.7|2279.2|2291.28|2279.78|2291.35|2279.85|2290.7|2279.2|21
1734944130000|2024-12-23 08:55:30|2292.1|2280.6|2291.95|2280.45|2292.5|2281|2291.95|2280.45|28
1734944140000|2024-12-23 08:55:40|2291.93|2280.43|2293.45|2281.95|2293.45|2281.95|2291.9|2280.4|34
1734944150000|2024-12-23 08:55:50|2293.28|2281.78|2293.32|2281.82|2293.45|2281.95|2292.3|2280.8|35
1734944160000|2024-12-23 08:56:00|2293.28|2281.78|2295.15|2283.65|2295.35|2283.85|2293.28|2281.78|30
1734944170000|2024-12-23 08:56:10|2295.23|2283.73|2295.15|2283.65|2295.4|2283.9|2292.95|2281.45|38
1734944180000|2024-12-23 08:56:20|2295.2|2283.7|2297.06|2285.56|2297.06|2285.56|2295.19|2283.69|27
1734944190000|2024-12-23 08:56:30|2297.05|2285.55|2297.25|2285.75|2297.6|2286.1|2296.28|2284.78|33
1734944200000|2024-12-23 08:56:40|2297.36|2285.86|2297.53|2286.03|2298.15|2286.65|2297.16|2285.66|23
1734944210000|2024-12-23 08:56:50|2297.54|2286.04|2299.13|2287.63|2300.05|2288.55|2297.3|2285.8|35
1734944220000|2024-12-23 08:57:00|2299.12|2287.62|2298.21|2286.71|2300.3|2288.8|2298.21|2286.71|32
1734944230000|2024-12-23 08:57:10|2298.1|2286.6|2298.75|2287.25|2298.75|2287.25|2297|2285.5|31
1734944240000|2024-12-23 08:57:20|2298.25|2286.75|2298.05|2286.55|2298.25|2286.75|2297.95|2286.45|6
1734944250000|2024-12-23 08:57:30|2298.25|2286.75|2299.25|2287.75|2299.25|2287.75|2297.88|2286.38|19
1734944260000|2024-12-23 08:57:40|2299.23|2287.73|2297.95|2286.45|2299.25|2287.75|2297.9|2286.4|30
1734944270000|2024-12-23 08:57:50|2298|2286.5|2298.4|2286.9|2298.5|2287|2298|2286.5|26
1734944280000|2024-12-23 08:58:00|2298.3|2286.8|2298.16|2286.66|2298.35|2286.85|2297.34|2285.84|34
1734944290000|2024-12-23 08:58:10|2298.17|2286.67|2300.75|2289.25|2301.11|2289.61|2298.03|2286.53|32
1734944300000|2024-12-23 08:58:20|2300.8|2289.3|2300.25|2288.75|2300.8|2289.3|2299.3|2287.8|35
1734944310000|2024-12-23 08:58:30|2300.2|2288.7|2299.53|2288.03|2300.21|2288.71|2299.21|2287.71|30
1734944320000|2024-12-23 08:58:40|2299.1|2287.6|2299.2|2287.7|2299.28|2287.78|2298.2|2286.7|28
1734944330000|2024-12-23 08:58:50|2299.25|2287.75|2299.2|2287.7|2299.3|2287.8|2298.73|2287.23|26
1734944340000|2024-12-23 08:59:00|2299.23|2287.73|2297.2|2285.7|2299.28|2287.78|2297.05|2285.55|28
1734944350000|2024-12-23 08:59:10|2297.14|2285.64|2298.8|2287.3|2299|2287.5|2297.05|2285.55|32
1734944360000|2024-12-23 08:59:20|2298.7|2287.2|2302.05|2290.55|2302.32|2290.82|2298.27|2286.77|30
1734944370000|2024-12-23 08:59:30|2302.1|2290.6|2302.37|2290.87|2302.5|2291|2302.1|2290.6|27
1734944380000|2024-12-23 08:59:40|2302.39|2290.89|2302.68|2291.18|2303.25|2291.75|2302.39|2290.89|15
1734944390000|2024-12-23 08:59:50|2302.23|2290.73|2301.12|2289.62|2302.96|2291.46|2300.55|2289.05|28
1734944400000|2024-12-23 09:00:00|2301.17|2289.67|2301.25|2289.75|2301.33|2289.83|2301.04|2289.54|27
1734944410000|2024-12-23 09:00:10|2301.23|2289.73|2299.76|2288.26|2302.1|2290.6|2299.17|2287.67|32
1734944420000|2024-12-23 09:00:20|2300.1|2288.6|2300.4|2288.9|2300.4|2288.9|2298.9|2287.4|17
1734944430000|2024-12-23 09:00:30|2300.3|2288.8|2300.1|2288.6|2300.3|2288.8|2299.8|2288.3|15
1734944440000|2024-12-23 09:00:40|2299.7|2288.2|2304.13|2292.63|2304.16|2292.66|2299.7|2288.2|25
1734944450000|2024-12-23 09:00:50|2304.2|2292.7|2305.11|2293.61|2305.2|2293.7|2304.2|2292.7|27
1734944460000|2024-12-23 09:01:00|2305.08|2293.58|2305.85|2294.35|2305.85|2294.35|2304.46|2292.96|35
1734944470000|2024-12-23 09:01:10|2306.14|2294.64|2303.43|2291.93|2306.17|2294.67|2303.4|2291.9|35
1734944480000|2024-12-23 09:01:20|2303.44|2291.94|2306.05|2294.55|2306.05|2294.55|2303.4|2291.9|31
1734944490000|2024-12-23 09:01:30|2305.9|2294.4|2307.15|2295.65|2307.5|2296|2305.9|2294.4|32
1734944500000|2024-12-23 09:01:40|2307.3|2295.8|2307.28|2295.78|2307.55|2296.05|2306.3|2294.8|31
1734944510000|2024-12-23 09:01:50|2307.35|2295.85|2307.4|2295.9|2307.64|2296.14|2307.09|2295.59|34
1734944520000|2024-12-23 09:02:00|2307.41|2295.91|2309.1|2297.6|2309.1|2297.6|2307.41|2295.91|26
1734944530000|2024-12-23 09:02:10|2309.18|2297.68|2311.09|2299.59|2311.09|2299.59|2308.23|2296.73|31
1734944540000|2024-12-23 09:02:20|2311.06|2299.56|2319.45|2307.95|2319.45|2307.95|2311.06|2299.56|36
1734944550000|2024-12-23 09:02:30|2319.7|2308.2|2318.1|2306.6|2319.85|2308.35|2317.1|2305.6|37
1734944560000|2024-12-23 09:02:40|2317.65|2306.15|2316.45|2304.95|2318.04|2306.54|2315.75|2304.25|36
1734944570000|2024-12-23 09:02:50|2316.47|2304.97|2318.81|2307.31|2319.15|2307.65|2316.47|2304.97|37
1734944580000|2024-12-23 09:03:00|2318.89|2307.39|2319.33|2307.83|2320.13|2308.63|2318.31|2306.81|34
1734944590000|2024-12-23 09:03:10|2319.32|2307.82|2319.28|2307.78|2319.55|2308.05|2317.48|2305.98|36
1734944600000|2024-12-23 09:03:20|2319.29|2307.79|2319.3|2307.8|2321.15|2309.65|2319|2307.5|36
1734944610000|2024-12-23 09:03:30|2319.18|2307.68|2319.6|2308.1|2320.85|2309.35|2319.18|2307.68|34
1734944620000|2024-12-23 09:03:40|2319.35|2307.85|2318.05|2306.55|2319.6|2308.1|2317.25|2305.75|28
1734944630000|2024-12-23 09:03:50|2318.25|2306.75|2319.15|2307.65|2320.05|2308.55|2318.25|2306.75|10
1734944640000|2024-12-23 09:04:00|2319.25|2307.75|2321.39|2309.89|2322.05|2310.55|2319.25|2307.75|24
1734944650000|2024-12-23 09:04:10|2321.33|2309.83|2321.85|2310.35|2321.85|2310.35|2319.65|2308.15|34
1734944660000|2024-12-23 09:04:20|2322|2310.5|2323.65|2312.15|2324.76|2313.26|2322|2310.5|37
1734944670000|2024-12-23 09:04:30|2324|2312.5|2325.23|2313.73|2325.4|2313.9|2322.6|2311.1|35
1734944680000|2024-12-23 09:04:40|2325.28|2313.78|2328.3|2316.8|2328.35|2316.85|2325.16|2313.66|31
1734944690000|2024-12-23 09:04:50|2328.25|2316.75|2328.27|2316.77|2329.1|2317.6|2328.1|2316.6|33
1734944700000|2024-12-23 09:05:00|2328.25|2316.75|2326.54|2315.04|2328.73|2317.23|2325.55|2314.05|35
1734944710000|2024-12-23 09:05:10|2326.89|2315.39|2328.95|2317.45|2329.17|2317.67|2326.89|2315.39|39
1734944720000|2024-12-23 09:05:20|2329|2317.5|2331.63|2320.13|2332.78|2321.28|2329|2317.5|37
1734944730000|2024-12-23 09:05:30|2331.6|2320.1|2331.9|2320.4|2333.11|2321.61|2331.34|2319.84|34
1734944740000|2024-12-23 09:05:40|2331.52|2320.02|2329.32|2317.82|2332.95|2321.45|2329.08|2317.58|36
1734944750000|2024-12-23 09:05:50|2329.8|2318.3|2329.9|2318.4|2330.18|2318.68|2329.05|2317.55|34
1734944760000|2024-12-23 09:06:00|2330|2318.5|2332.07|2320.57|2332.19|2320.69|2329.4|2317.9|34
1734944770000|2024-12-23 09:06:10|2332.19|2320.69|2331.58|2320.08|2332.19|2320.69|2329.48|2317.98|35
1734944780000|2024-12-23 09:06:20|2331.78|2320.28|2333.38|2321.88|2334.05|2322.55|2331.47|2319.97|31
1734944790000|2024-12-23 09:06:30|2333.35|2321.85|2328.06|2316.56|2333.35|2321.85|2328|2316.5|33
1734944800000|2024-12-23 09:06:40|2329.03|2317.53|2331.03|2319.53|2331.03|2319.53|2329.03|2317.53|32
1734944810000|2024-12-23 09:06:50|2331.35|2319.85|2332.25|2320.75|2332.25|2320.75|2331.15|2319.65|34
1734944820000|2024-12-23 09:07:00|2332.75|2321.25|2335.25|2323.75|2336|2324.5|2332.75|2321.25|7
1734944830000|2024-12-23 09:07:10|2336|2324.5|2333.8|2322.3|2336|2324.5|2333.68|2322.18|19
1734944840000|2024-12-23 09:07:20|2333.9|2322.4|2334.32|2322.82|2334.45|2322.95|2333.68|2322.18|35
1734944850000|2024-12-23 09:07:30|2334.27|2322.77|2335.8|2324.3|2337.8|2326.3|2334.23|2322.73|36
1734944860000|2024-12-23 09:07:40|2335.95|2324.45|2335.4|2323.9|2336.55|2325.05|2334.45|2322.95|38
1734944870000|2024-12-23 09:07:50|2335.5|2324|2336.1|2324.6|2337.18|2325.68|2334.45|2322.95|33
1734944880000|2024-12-23 09:08:00|2336.35|2324.85|2336.65|2325.15|2336.75|2325.25|2335.35|2323.85|36
1734944890000|2024-12-23 09:08:10|2337.06|2325.56|2339.22|2327.72|2339.26|2327.76|2336.3|2324.8|36
1734944900000|2024-12-23 09:08:20|2339.23|2327.73|2340.31|2328.81|2341.21|2329.71|2339.2|2327.7|32
1734944910000|2024-12-23 09:08:30|2340.36|2328.86|2341.24|2329.74|2341.63|2330.13|2338.7|2327.2|37
1734944920000|2024-12-23 09:08:40|2341.75|2330.25|2339.18|2327.68|2341.95|2330.45|2338.73|2327.23|34
1734944930000|2024-12-23 09:08:50|2339.13|2327.63|2336.1|2324.6|2339.97|2328.47|2336.1|2324.6|37
1734944940000|2024-12-23 09:09:00|2336.9|2325.4|2334.87|2323.37|2338.9|2327.4|2334.87|2323.37|40
1734944950000|2024-12-23 09:09:10|2334.9|2323.4|2332.9|2321.4|2334.9|2323.4|2331.23|2319.73|39
1734944960000|2024-12-23 09:09:20|2332.2|2320.7|2328.25|2316.75|2332.2|2320.7|2328.11|2316.61|36
1734944970000|2024-12-23 09:09:30|2328.1|2316.6|2326.2|2314.7|2328.96|2317.46|2326.1|2314.6|37
1734944980000|2024-12-23 09:09:40|2325.35|2313.85|2328.3|2316.8|2328.7|2317.2|2325.35|2313.85|38
1734944990000|2024-12-23 09:09:50|2328.42|2316.92|2330.95|2319.45|2332|2320.5|2328.39|2316.89|36
1734945000000|2024-12-23 09:10:00|2331.2|2319.7|2330.2|2318.7|2331.9|2320.4|2328.73|2317.23|38
1734945010000|2024-12-23 09:10:10|2330.25|2318.75|2326.25|2314.75|2330.28|2318.78|2326.25|2314.75|31
1734945020000|2024-12-23 09:10:20|2326.05|2314.55|2326.25|2314.75|2327.25|2315.75|2326.05|2314.55|11
1734945030000|2024-12-23 09:10:30|2326.75|2315.25|2327.2|2315.7|2327.35|2315.85|2326.25|2314.75|18
1734945040000|2024-12-23 09:10:40|2327.13|2315.63|2326.34|2314.84|2327.33|2315.83|2325.45|2313.95|34
1734945050000|2024-12-23 09:10:50|2326.17|2314.67|2327.45|2315.95|2327.45|2315.95|2325.42|2313.92|37
1734945060000|2024-12-23 09:11:00|2328.25|2316.75|2326.7|2315.2|2329.15|2317.65|2326.25|2314.75|34
1734945070000|2024-12-23 09:11:10|2326.75|2315.25|2326.44|2314.94|2328.08|2316.58|2325.8|2314.3|37
1734945080000|2024-12-23 09:11:20|2326.26|2314.76|2326.79|2315.29|2327.35|2315.85|2326.1|2314.6|33
1734945090000|2024-12-23 09:11:30|2326.83|2315.33|2326.65|2315.15|2326.83|2315.33|2325.35|2313.85|35
1734945100000|2024-12-23 09:11:40|2326.95|2315.45|2327.91|2316.41|2328.37|2316.87|2326.8|2315.3|33
1734945110000|2024-12-23 09:11:50|2327.99|2316.49|2327.3|2315.8|2328.05|2316.55|2326.3|2314.8|34
1734945120000|2024-12-23 09:12:00|2327.55|2316.05|2328.2|2316.7|2328.93|2317.43|2327.55|2316.05|36
1734945130000|2024-12-23 09:12:10|2327.2|2315.7|2324.8|2313.3|2327.2|2315.7|2324.1|2312.6|37
1734945140000|2024-12-23 09:12:20|2324.55|2313.05|2325.23|2313.73|2325.4|2313.9|2324.09|2312.59|36
1734945150000|2024-12-23 09:12:30|2325.95|2314.45|2324.7|2313.2|2326.65|2315.15|2324.51|2313.01|29
1734945160000|2024-12-23 09:12:40|2324.8|2313.3|2322.5|2311|2325.13|2313.63|2321.06|2309.56|33
1734945170000|2024-12-23 09:12:50|2322.55|2311.05|2325.21|2313.71|2325.28|2313.78|2322.3|2310.8|35
1734945180000|2024-12-23 09:13:00|2325.2|2313.7|2321.28|2309.78|2325.3|2313.8|2321.25|2309.75|34
1734945190000|2024-12-23 09:13:10|2321.34|2309.84|2321.7|2310.2|2322.25|2310.75|2321.21|2309.71|35
1734945200000|2024-12-23 09:13:20|2321.73|2310.23|2321.25|2309.75|2322.23|2310.73|2320.45|2308.95|31
1734945210000|2024-12-23 09:13:30|2321.15|2309.65|2321.95|2310.45|2322|2310.5|2321.15|2309.65|5
1734945220000|2024-12-23 09:13:40|2322.1|2310.6|2320.65|2309.15|2322.9|2311.4|2320.65|2309.15|27
1734945230000|2024-12-23 09:13:50|2320.8|2309.3|2323.51|2312.01|2323.51|2312.01|2320.38|2308.88|35
1734945240000|2024-12-23 09:14:00|2323.52|2312.02|2323.23|2311.73|2324.18|2312.68|2322.95|2311.45|33
1734945250000|2024-12-23 09:14:10|2323.29|2311.79|2322.3|2310.8|2324.1|2312.6|2322.3|2310.8|36
1734945260000|2024-12-23 09:14:20|2322.57|2311.07|2320.27|2308.77|2322.92|2311.42|2320.27|2308.77|29
1734945270000|2024-12-23 09:14:30|2320.31|2308.81|2321.2|2309.7|2321.4|2309.9|2320.27|2308.77|35
1734945280000|2024-12-23 09:14:40|2321.19|2309.69|2319.32|2307.82|2321.23|2309.73|2319.3|2307.8|29
1734945290000|2024-12-23 09:14:50|2319.25|2307.75|2320.15|2308.65|2320.18|2308.68|2319.14|2307.64|24
1734945300000|2024-12-23 09:15:00|2320.13|2308.63|2323.1|2311.6|2324.35|2312.85|2320.13|2308.63|38
1734945310000|2024-12-23 09:15:10|2323.25|2311.75|2325.55|2314.05|2325.81|2314.31|2323.05|2311.55|35
1734945320000|2024-12-23 09:15:20|2325.7|2314.2|2324.34|2312.84|2326.3|2314.8|2323.55|2312.05|37
1734945330000|2024-12-23 09:15:30|2324.3|2312.8|2322.25|2310.75|2324.45|2312.95|2320.65|2309.15|36
1734945340000|2024-12-23 09:15:40|2322.33|2310.83|2323.39|2311.89|2323.65|2312.15|2322.1|2310.6|32
1734945350000|2024-12-23 09:15:50|2323.3|2311.8|2323.04|2311.54|2323.97|2312.47|2322.8|2311.3|34
1734945360000|2024-12-23 09:16:00|2322.83|2311.33|2321.59|2310.09|2323.45|2311.95|2321.59|2310.09|37
1734945370000|2024-12-23 09:16:10|2321.15|2309.65|2319.28|2307.78|2321.15|2309.65|2318.95|2307.45|36
1734945380000|2024-12-23 09:16:20|2319.33|2307.83|2318.1|2306.6|2319.42|2307.92|2317.85|2306.35|36
1734945390000|2024-12-23 09:16:30|2318.07|2306.57|2318.04|2306.54|2318.4|2306.9|2317.35|2305.85|34
1734945400000|2024-12-23 09:16:40|2318.02|2306.52|2314.8|2303.3|2318.35|2306.85|2314.55|2303.05|24
1734945410000|2024-12-23 09:16:50|2314.75|2303.25|2313.18|2301.68|2315.05|2303.55|2311.9|2300.4|28
1734945420000|2024-12-23 09:17:00|2313.15|2301.65|2313.05|2301.55|2314.8|2303.3|2312.78|2301.28|39
1734945430000|2024-12-23 09:17:10|2312.85|2301.35|2310.1|2298.6|2313|2301.5|2310.1|2298.6|34
1734945440000|2024-12-23 09:17:20|2310.05|2298.55|2309.27|2297.77|2310.05|2298.55|2309.05|2297.55|33
1734945450000|2024-12-23 09:17:30|2309.23|2297.73|2314.4|2302.9|2314.5|2303|2309.23|2297.73|38
1734945460000|2024-12-23 09:17:40|2314.35|2302.85|2320.34|2308.84|2320.34|2308.84|2314.33|2302.83|36
1734945470000|2024-12-23 09:17:50|2320.3|2308.8|2318.28|2306.78|2320.43|2308.93|2317.23|2305.73|35
1734945480000|2024-12-23 09:18:00|2318.25|2306.75|2316.3|2304.8|2318.28|2306.78|2316.3|2304.8|37
1734945490000|2024-12-23 09:18:10|2316.25|2304.75|2319.13|2307.63|2319.5|2308|2316.25|2304.75|38
1734945500000|2024-12-23 09:18:20|2319.1|2307.6|2317.4|2305.9|2319.15|2307.65|2316.85|2305.35|36
1734945510000|2024-12-23 09:18:30|2317.6|2306.1|2315.32|2303.82|2318.25|2306.75|2314.98|2303.48|33
1734945520000|2024-12-23 09:18:40|2315.4|2303.9|2319.2|2307.7|2319.2|2307.7|2315.4|2303.9|31
1734945530000|2024-12-23 09:18:50|2319.25|2307.75|2319.36|2307.86|2319.45|2307.95|2318.41|2306.91|31
1734945540000|2024-12-23 09:19:00|2319.5|2308|2319.48|2307.98|2321.25|2309.75|2318.3|2306.8|35
1734945550000|2024-12-23 09:19:10|2319.4|2307.9|2319.22|2307.72|2320|2308.5|2319.15|2307.65|32
1734945560000|2024-12-23 09:19:20|2319.26|2307.76|2316.62|2305.12|2319.26|2307.76|2316.62|2305.12|34
1734945570000|2024-12-23 09:19:30|2316.45|2304.95|2316.29|2304.79|2317.25|2305.75|2315.75|2304.25|31
1734945580000|2024-12-23 09:19:40|2316.23|2304.73|2314.33|2302.83|2316.65|2305.15|2314.05|2302.55|33
1734945590000|2024-12-23 09:19:50|2314.34|2302.84|2314.25|2302.75|2314.4|2302.9|2313.5|2302|29
1734945600000|2024-12-23 09:20:00|2314.1|2302.6|2312|2300.5|2314.1|2302.6|2312|2300.5|17
1734945610000|2024-12-23 09:20:10|2311.75|2300.25|2311.75|2300.25|2313.35|2301.85|2311.25|2299.75|25
1734945620000|2024-12-23 09:20:20|2312.25|2300.75|2313.85|2302.35|2314.18|2302.68|2312.25|2300.75|34
1734945630000|2024-12-23 09:20:30|2313.43|2301.93|2312.42|2300.92|2313.49|2301.99|2312.36|2300.86|33
1734945640000|2024-12-23 09:20:40|2312.45|2300.95|2314.36|2302.86|2315.18|2303.68|2312.42|2300.92|31
1734945650000|2024-12-23 09:20:50|2314.28|2302.78|2315.39|2303.89|2316.23|2304.73|2314.28|2302.78|35
1734945660000|2024-12-23 09:21:00|2315.5|2304|2315.34|2303.84|2315.7|2304.2|2315.1|2303.6|31
1734945670000|2024-12-23 09:21:10|2315.36|2303.86|2315.23|2303.73|2316.46|2304.96|2314.43|2302.93|31
1734945680000|2024-12-23 09:21:20|2315.25|2303.75|2313.46|2301.96|2315.25|2303.75|2313.4|2301.9|32
1734945690000|2024-12-23 09:21:30|2313.44|2301.94|2314.68|2303.18|2314.7|2303.2|2313.4|2301.9|31
1734945700000|2024-12-23 09:21:40|2315.23|2303.73|2314.25|2302.75|2315.28|2303.78|2314.14|2302.64|29
1734945710000|2024-12-23 09:21:50|2314.23|2302.73|2315.25|2303.75|2315.5|2304|2314.1|2302.6|24
1734945720000|2024-12-23 09:22:00|2315.3|2303.8|2313.25|2301.75|2315.5|2304|2312.39|2300.89|34
1734945730000|2024-12-23 09:22:10|2313.35|2301.85|2313.33|2301.83|2313.35|2301.85|2312.19|2300.69|35
1734945740000|2024-12-23 09:22:20|2313.21|2301.71|2311.25|2299.75|2313.55|2302.05|2311.25|2299.75|35
1734945750000|2024-12-23 09:22:30|2310.75|2299.25|2311.39|2299.89|2312|2300.5|2310.2|2298.7|37
1734945760000|2024-12-23 09:22:40|2311.4|2299.9|2310.7|2299.2|2312.4|2300.9|2310.31|2298.81|34
1734945770000|2024-12-23 09:22:50|2310.75|2299.25|2308.45|2296.95|2311|2299.5|2308.42|2296.92|33
1734945780000|2024-12-23 09:23:00|2308.48|2296.98|2309.33|2297.83|2309.5|2298|2308.45|2296.95|30
1734945790000|2024-12-23 09:23:10|2309.4|2297.9|2311.25|2299.75|2311.25|2299.75|2309.34|2297.84|18
1734945800000|2024-12-23 09:23:20|2311.55|2300.05|2311.25|2299.75|2311.65|2300.15|2311.05|2299.55|8
1734945810000|2024-12-23 09:23:30|2311.75|2300.25|2312.27|2300.77|2313.5|2302|2311.75|2300.25|19
1734945820000|2024-12-23 09:23:40|2312.23|2300.73|2309.33|2297.83|2313|2301.5|2309.27|2297.77|34
1734945830000|2024-12-23 09:23:50|2309.4|2297.9|2307.98|2296.48|2309.44|2297.94|2307.98|2296.48|28
1734945840000|2024-12-23 09:24:00|2308.05|2296.55|2307.33|2295.83|2308.5|2297|2307.13|2295.63|36
1734945850000|2024-12-23 09:24:10|2307.35|2295.85|2307.95|2296.45|2308.6|2297.1|2307.2|2295.7|38
1734945860000|2024-12-23 09:24:20|2308.03|2296.53|2306.23|2294.73|2308.03|2296.53|2306.1|2294.6|24
1734945870000|2024-12-23 09:24:30|2306.25|2294.75|2305.63|2294.13|2306.35|2294.85|2305.21|2293.71|33
1734945880000|2024-12-23 09:24:40|2305.93|2294.43|2306.21|2294.71|2306.35|2294.85|2305.93|2294.43|31
1734945890000|2024-12-23 09:24:50|2306.28|2294.78|2307.07|2295.57|2307.3|2295.8|2306.2|2294.7|27
1734945900000|2024-12-23 09:25:00|2306.8|2295.3|2307.3|2295.8|2307.85|2296.35|2306.8|2295.3|30
1734945910000|2024-12-23 09:25:10|2307.4|2295.9|2307.38|2295.88|2308.78|2297.28|2307.25|2295.75|33
1734945920000|2024-12-23 09:25:20|2307.3|2295.8|2308.05|2296.55|2308.05|2296.55|2306.25|2294.75|34
1734945930000|2024-12-23 09:25:30|2307.9|2296.4|2306.35|2294.85|2308.15|2296.65|2306.35|2294.85|20
1734945940000|2024-12-23 09:25:40|2306.6|2295.1|2304.34|2292.84|2306.6|2295.1|2304.12|2292.62|29
1734945950000|2024-12-23 09:25:50|2304.35|2292.85|2305.15|2293.65|2305.25|2293.75|2304.33|2292.83|30
1734945960000|2024-12-23 09:26:00|2304.85|2293.35|2306.28|2294.78|2306.45|2294.95|2304.85|2293.35|35
1734945970000|2024-12-23 09:26:10|2306.4|2294.9|2309.2|2297.7|2309.2|2297.7|2306.4|2294.9|36
1734945980000|2024-12-23 09:26:20|2309.3|2297.8|2306.27|2294.77|2309.45|2297.95|2305.4|2293.9|31
1734945990000|2024-12-23 09:26:30|2306.25|2294.75|2305.25|2293.75|2306.25|2294.75|2305.15|2293.65|8
1734946000000|2024-12-23 09:26:40|2305.6|2294.1|2308.6|2297.1|2308.6|2297.1|2305.6|2294.1|18
1734946010000|2024-12-23 09:26:50|2308.7|2297.2|2309.09|2297.59|2309.45|2297.95|2308.26|2296.76|33
1734946020000|2024-12-23 09:27:00|2309.12|2297.62|2311.25|2299.75|2311.55|2300.05|2309.05|2297.55|35
1734946030000|2024-12-23 09:27:10|2311.39|2299.89|2313.78|2302.28|2314.25|2302.75|2311.33|2299.83|29
1734946040000|2024-12-23 09:27:20|2313.65|2302.15|2311.12|2299.62|2313.7|2302.2|2311|2299.5|38
1734946050000|2024-12-23 09:27:30|2311.13|2299.63|2311.28|2299.78|2311.8|2300.3|2311.13|2299.63|28
1734946060000|2024-12-23 09:27:40|2311.22|2299.72|2308.5|2297|2311.22|2299.72|2308.28|2296.78|30
1734946070000|2024-12-23 09:27:50|2308.46|2296.96|2309.49|2297.99|2309.75|2298.25|2308.4|2296.9|34
1734946080000|2024-12-23 09:28:00|2309.47|2297.97|2310.3|2298.8|2310.35|2298.85|2309.42|2297.92|33
1734946090000|2024-12-23 09:28:10|2310.25|2298.75|2309.25|2297.75|2310.5|2299|2309.05|2297.55|32
1734946100000|2024-12-23 09:28:20|2309.55|2298.05|2308.23|2296.73|2309.6|2298.1|2308.07|2296.57|32
1734946110000|2024-12-23 09:28:30|2308.28|2296.78|2309.28|2297.78|2309.28|2297.78|2308.25|2296.75|34
1734946120000|2024-12-23 09:28:40|2309.3|2297.8|2307.79|2296.29|2309.33|2297.83|2307.79|2296.29|33
1734946130000|2024-12-23 09:28:50|2307.48|2295.98|2306.13|2294.63|2307.48|2295.98|2305.9|2294.4|36
1734946140000|2024-12-23 09:29:00|2306.6|2295.1|2307.09|2295.59|2307.23|2295.73|2306.23|2294.73|37
1734946150000|2024-12-23 09:29:10|2307.12|2295.62|2308.28|2296.78|2308.35|2296.85|2307.12|2295.62|33
1734946160000|2024-12-23 09:29:20|2308.25|2296.75|2308.25|2296.75|2308.6|2297.1|2307.85|2296.35|30
1734946170000|2024-12-23 09:29:30|2308.3|2296.8|2309.41|2297.91|2309.65|2298.15|2308.25|2296.75|27
1734946180000|2024-12-23 09:29:40|2309.29|2297.79|2308.25|2296.75|2309.35|2297.85|2307.6|2296.1|25
1734946190000|2024-12-23 09:29:50|2308.1|2296.6|2308|2296.5|2308.15|2296.65|2307.8|2296.3|8
1734946200000|2024-12-23 09:30:00|2307.95|2296.45|2308.33|2296.83|2308.9|2297.4|2307.8|2296.3|28
1734946210000|2024-12-23 09:30:10|2308.4|2296.9|2309.15|2297.65|2310.7|2299.2|2308.34|2296.84|34
1734946220000|2024-12-23 09:30:20|2309.2|2297.7|2310.3|2298.8|2310.3|2298.8|2308.95|2297.45|36
1734946230000|2024-12-23 09:30:30|2310.2|2298.7|2309.33|2297.83|2312|2300.5|2309.2|2297.7|35
1734946240000|2024-12-23 09:30:40|2309.35|2297.85|2309.36|2297.86|2310.2|2298.7|2309.3|2297.8|26
1734946250000|2024-12-23 09:30:50|2309.43|2297.93|2310.3|2298.8|2311.5|2300|2309.33|2297.83|30
1734946260000|2024-12-23 09:31:00|2310.28|2298.78|2309.29|2297.79|2311.4|2299.9|2309.25|2297.75|33
1734946270000|2024-12-23 09:31:10|2309.38|2297.88|2306.11|2294.61|2309.38|2297.88|2305.25|2293.75|33
1734946280000|2024-12-23 09:31:20|2306.06|2294.56|2303.3|2291.8|2306.37|2294.87|2303.25|2291.75|38
1734946290000|2024-12-23 09:31:30|2303.37|2291.87|2304.23|2292.73|2304.35|2292.85|2303|2291.5|34
1734946300000|2024-12-23 09:31:40|2304.3|2292.8|2307.34|2295.84|2307.75|2296.25|2304.28|2292.78|31
1734946310000|2024-12-23 09:31:50|2307.43|2295.93|2308.25|2296.75|2308.25|2296.75|2306.35|2294.85|35
1734946320000|2024-12-23 09:32:00|2308.3|2296.8|2306.18|2294.68|2308.3|2296.8|2305.18|2293.68|34
1734946330000|2024-12-23 09:32:10|2306.15|2294.65|2305.35|2293.85|2307.2|2295.7|2305.25|2293.75|35
1734946340000|2024-12-23 09:32:20|2305.6|2294.1|2306.4|2294.9|2306.5|2295|2305.06|2293.56|25
1734946350000|2024-12-23 09:32:30|2306.45|2294.95|2307.38|2295.88|2307.7|2296.2|2306.25|2294.75|33
1734946360000|2024-12-23 09:32:40|2307.33|2295.83|2305.79|2294.29|2307.44|2295.94|2305.43|2293.93|37
1734946370000|2024-12-23 09:32:50|2305.5|2294|2305.23|2293.73|2305.5|2294|2305.07|2293.57|24
1734946380000|2024-12-23 09:33:00|2305.2|2293.7|2306.25|2294.75|2306.25|2294.75|2305.14|2293.64|13
1734946390000|2024-12-23 09:33:10|2306.39|2294.89|2306.36|2294.86|2307.44|2295.94|2306.25|2294.75|13
1734946400000|2024-12-23 09:33:20|2306.39|2294.89|2308.28|2296.78|2308.28|2296.78|2306.34|2294.84|28
1734946410000|2024-12-23 09:33:30|2308.25|2296.75|2307.25|2295.75|2308.35|2296.85|2305.3|2293.8|36
1734946420000|2024-12-23 09:33:40|2307.18|2295.68|2305.3|2293.8|2307.32|2295.82|2305.25|2293.75|36
1734946430000|2024-12-23 09:33:50|2305.25|2293.75|2303.32|2291.82|2305.8|2294.3|2303.07|2291.57|32
1734946440000|2024-12-23 09:34:00|2302.82|2291.32|2303.41|2291.91|2304.5|2293|2302.1|2290.6|37
1734946450000|2024-12-23 09:34:10|2303.45|2291.95|2304.33|2292.83|2305.2|2293.7|2303.38|2291.88|30
1734946460000|2024-12-23 09:34:20|2304.32|2292.82|2304.34|2292.84|2305.55|2294.05|2304.25|2292.75|29
1734946470000|2024-12-23 09:34:30|2304.35|2292.85|2300.35|2288.85|2304.75|2293.25|2300.35|2288.85|34
1734946480000|2024-12-23 09:34:40|2301.1|2289.6|2301.23|2289.73|2301.31|2289.81|2300.32|2288.82|34
1734946490000|2024-12-23 09:34:50|2301.36|2289.86|2300.51|2289.01|2301.8|2290.3|2300.33|2288.83|24
1734946500000|2024-12-23 09:35:00|2300.53|2289.03|2301.23|2289.73|2301.33|2289.83|2300.48|2288.98|24
1734946510000|2024-12-23 09:35:10|2301.55|2290.05|2303.23|2291.73|2303.34|2291.84|2301.25|2289.75|35
1734946520000|2024-12-23 09:35:20|2302.95|2291.45|2302.07|2290.57|2302.95|2291.45|2301.35|2289.85|32
1734946530000|2024-12-23 09:35:30|2302.13|2290.63|2301.7|2290.2|2302.25|2290.75|2301.58|2290.08|22
1734946540000|2024-12-23 09:35:40|2302.1|2290.6|2301.28|2289.78|2303.05|2291.55|2301.23|2289.73|26
1734946550000|2024-12-23 09:35:50|2301.23|2289.73|2301.31|2289.81|2301.65|2290.15|2301.2|2289.7|27
1734946560000|2024-12-23 09:36:00|2301.35|2289.85|2300.47|2288.97|2301.39|2289.89|2300.47|2288.97|26
1734946570000|2024-12-23 09:36:10|2300.53|2289.03|2302.25|2290.75|2303.31|2291.81|2300.46|2288.96|25
1734946580000|2024-12-23 09:36:20|2301.75|2290.25|2303|2291.5|2303.05|2291.55|2301.25|2289.75|7
1734946590000|2024-12-23 09:36:30|2302.25|2290.75|2303.24|2291.74|2303.25|2291.75|2302.25|2290.75|20
1734946600000|2024-12-23 09:36:40|2303.25|2291.75|2305.36|2293.86|2305.75|2294.25|2303.25|2291.75|32
1734946610000|2024-12-23 09:36:50|2305.49|2293.99|2305.95|2294.45|2306.65|2295.15|2305.36|2293.86|31
1734946620000|2024-12-23 09:37:00|2305.46|2293.96|2310.25|2298.75|2310.3|2298.8|2305.3|2293.8|37
1734946630000|2024-12-23 09:37:10|2310.2|2298.7|2312.19|2300.69|2312.45|2300.95|2310.15|2298.65|32
1734946640000|2024-12-23 09:37:20|2312.23|2300.73|2310.45|2298.95|2313.15|2301.65|2310.3|2298.8|37
1734946650000|2024-12-23 09:37:30|2310.44|2298.94|2308.48|2296.98|2310.44|2298.94|2308.25|2296.75|30
1734946660000|2024-12-23 09:37:40|2308.56|2297.06|2308.4|2296.9|2309.25|2297.75|2308.34|2296.84|30
1734946670000|2024-12-23 09:37:50|2308.39|2296.89|2308.46|2296.96|2309.3|2297.8|2308.37|2296.87|23
1734946680000|2024-12-23 09:38:00|2308.39|2296.89|2308.08|2296.58|2309.65|2298.15|2307.4|2295.9|34
1734946690000|2024-12-23 09:38:10|2308.01|2296.51|2305.32|2293.82|2308.37|2296.87|2305.3|2293.8|29
1734946700000|2024-12-23 09:38:20|2305.37|2293.87|2305.57|2294.07|2306.25|2294.75|2305.22|2293.72|26
1734946710000|2024-12-23 09:38:30|2305.59|2294.09|2306.3|2294.8|2306.3|2294.8|2304.25|2292.75|33
1734946720000|2024-12-23 09:38:40|2306.45|2294.95|2307.23|2295.73|2307.36|2295.86|2306.27|2294.77|37
1734946730000|2024-12-23 09:38:50|2307.28|2295.78|2309.7|2298.2|2309.7|2298.2|2307.24|2295.74|38
1734946740000|2024-12-23 09:39:00|2309.33|2297.83|2307.65|2296.15|2309.4|2297.9|2307.45|2295.95|36
1734946750000|2024-12-23 09:39:10|2307.64|2296.14|2308.5|2297|2308.95|2297.45|2307.42|2295.92|33
1734946760000|2024-12-23 09:39:20|2308.45|2296.95|2308.95|2297.45|2309.3|2297.8|2308.25|2296.75|31
1734946770000|2024-12-23 09:39:30|2308.39|2296.89|2308.25|2296.75|2308.52|2297.02|2308.25|2296.75|5
1734946780000|2024-12-23 09:39:40|2308.32|2296.82|2308.49|2296.99|2309.5|2298|2308.25|2296.75|14
1734946790000|2024-12-23 09:39:50|2308.31|2296.81|2307.48|2295.98|2308.41|2296.91|2307.39|2295.89|23
1734946800000|2024-12-23 09:40:00|2307.42|2295.92|2310.22|2298.72|2310.3|2298.8|2307.25|2295.75|31
1734946810000|2024-12-23 09:40:10|2310.2|2298.7|2309.27|2297.77|2310.34|2298.84|2308.9|2297.4|33
1734946820000|2024-12-23 09:40:20|2309.35|2297.85|2311.15|2299.65|2311.33|2299.83|2309.35|2297.85|31
1734946830000|2024-12-23 09:40:30|2311.2|2299.7|2308.85|2297.35|2311.42|2299.92|2308.85|2297.35|24
1734946840000|2024-12-23 09:40:40|2308.5|2297|2309.46|2297.96|2310.28|2298.78|2308.3|2296.8|30
1734946850000|2024-12-23 09:40:50|2309.49|2297.99|2309.42|2297.92|2310.05|2298.55|2309.25|2297.75|28
1734946860000|2024-12-23 09:41:00|2309.49|2297.99|2308.34|2296.84|2309.7|2298.2|2307.95|2296.45|33
1734946870000|2024-12-23 09:41:10|2308.54|2297.04|2312.35|2300.85|2312.35|2300.85|2308.54|2297.04|31
1734946880000|2024-12-23 09:41:20|2312.34|2300.84|2314.39|2302.89|2314.5|2303|2311.4|2299.9|29
1734946890000|2024-12-23 09:41:30|2314.42|2302.92|2315.7|2304.2|2315.7|2304.2|2314.2|2302.7|30
1734946900000|2024-12-23 09:41:40|2315.39|2303.89|2315.3|2303.8|2315.4|2303.9|2315.09|2303.59|23
1734946910000|2024-12-23 09:41:50|2315.7|2304.2|2314.94|2303.44|2315.7|2304.2|2314.8|2303.3|27
1734946920000|2024-12-23 09:42:00|2314.59|2303.09|2314.34|2302.84|2314.59|2303.09|2313.05|2301.55|24
1734946930000|2024-12-23 09:42:10|2314.28|2302.78|2316|2304.5|2316.9|2305.4|2314.28|2302.78|34
1734946940000|2024-12-23 09:42:20|2315.9|2304.4|2315.28|2303.78|2316.93|2305.43|2315.25|2303.75|33
1734946950000|2024-12-23 09:42:30|2315.22|2303.72|2314.3|2302.8|2315.55|2304.05|2314.3|2302.8|30
1734946960000|2024-12-23 09:42:40|2314.55|2303.05|2315.05|2303.55|2315.5|2304|2314.36|2302.86|17
1734946970000|2024-12-23 09:42:50|2315.25|2303.75|2317.05|2305.55|2317.1|2305.6|2315.25|2303.75|4
1734946980000|2024-12-23 09:43:00|2316.95|2305.45|2318.34|2306.84|2318.5|2307|2316.9|2305.4|28
1734946990000|2024-12-23 09:43:10|2318.7|2307.2|2318.32|2306.82|2319.23|2307.73|2318.2|2306.7|28
1734947000000|2024-12-23 09:43:20|2318.28|2306.78|2318.2|2306.7|2318.35|2306.85|2317.25|2305.75|23
1734947010000|2024-12-23 09:43:30|2318.23|2306.73|2318.3|2306.8|2318.3|2306.8|2318.15|2306.65|23
1734947020000|2024-12-23 09:43:40|2318.28|2306.78|2321.41|2309.91|2321.95|2310.45|2318.25|2306.75|38
1734947030000|2024-12-23 09:43:50|2321.46|2309.96|2322.7|2311.2|2323.65|2312.15|2321.39|2309.89|37
1734947040000|2024-12-23 09:44:00|2323|2311.5|2322.25|2310.75|2323.28|2311.78|2322.19|2310.69|33
1734947050000|2024-12-23 09:44:10|2322.23|2310.73|2322.19|2310.69|2323.25|2311.75|2322.16|2310.66|33
1734947060000|2024-12-23 09:44:20|2322.2|2310.7|2321.99|2310.49|2322.25|2310.75|2321.05|2309.55|32
1734947070000|2024-12-23 09:44:30|2322.1|2310.6|2322.65|2311.15|2322.65|2311.15|2321.37|2309.87|21
1734947080000|2024-12-23 09:44:40|2322.7|2311.2|2321|2309.5|2322.7|2311.2|2320.1|2308.6|34
1734947090000|2024-12-23 09:44:50|2321.05|2309.55|2320.34|2308.84|2321.1|2309.6|2320.33|2308.83|27
1734947100000|2024-12-23 09:45:00|2320.43|2308.93|2320.14|2308.64|2321.39|2309.89|2319.25|2307.75|35
1734947110000|2024-12-23 09:45:10|2320.05|2308.55|2320.22|2308.72|2320.55|2309.05|2319.33|2307.83|32
1734947120000|2024-12-23 09:45:20|2320.25|2308.75|2319.22|2307.72|2320.3|2308.8|2318.05|2306.55|33
1734947130000|2024-12-23 09:45:30|2319.25|2307.75|2318.1|2306.6|2319.35|2307.85|2316.31|2304.81|37
1734947140000|2024-12-23 09:45:40|2318.18|2306.68|2316.38|2304.88|2318.18|2306.68|2316.28|2304.78|34
1734947150000|2024-12-23 09:45:50|2316.28|2304.78|2312.05|2300.55|2316.42|2304.92|2312.05|2300.55|36
1734947160000|2024-12-23 09:46:00|2312.25|2300.75|2312.75|2301.25|2314.05|2302.55|2312.25|2300.75|9
1734947170000|2024-12-23 09:46:10|2312.95|2301.45|2312.07|2300.57|2313.15|2301.65|2312.05|2300.55|25
1734947180000|2024-12-23 09:46:20|2311.7|2300.2|2310.25|2298.75|2311.7|2300.2|2310.17|2298.67|35
1734947190000|2024-12-23 09:46:30|2310.3|2298.8|2308.31|2296.81|2310.3|2298.8|2308.31|2296.81|37
1734947200000|2024-12-23 09:46:40|2308.55|2297.05|2307.58|2296.08|2308.55|2297.05|2306.25|2294.75|28
1734947210000|2024-12-23 09:46:50|2308|2296.5|2309.45|2297.95|2309.5|2298|2307.94|2296.44|29
1734947220000|2024-12-23 09:47:00|2309.2|2297.7|2310.3|2298.8|2310.7|2299.2|2309.05|2297.55|33
1734947230000|2024-12-23 09:47:10|2310.27|2298.77|2308.52|2297.02|2311.2|2299.7|2308.25|2296.75|34
1734947240000|2024-12-23 09:47:20|2308.58|2297.08|2309.3|2297.8|2309.43|2297.93|2308.4|2296.9|31
1734947250000|2024-12-23 09:47:30|2309.34|2297.84|2313.44|2301.94|2313.8|2302.3|2309.34|2297.84|37
1734947260000|2024-12-23 09:47:40|2313.51|2302.01|2313.19|2301.69|2314.32|2302.82|2313.18|2301.68|29
1734947270000|2024-12-23 09:47:50|2313.04|2301.54|2313.36|2301.86|2313.8|2302.3|2312.25|2300.75|34
1734947280000|2024-12-23 09:48:00|2313.33|2301.83|2312.3|2300.8|2313.36|2301.86|2312.3|2300.8|32
1734947290000|2024-12-23 09:48:10|2312.37|2300.87|2311.28|2299.78|2312.38|2300.88|2311.25|2299.75|33
1734947300000|2024-12-23 09:48:20|2311.36|2299.86|2314.3|2302.8|2314.5|2303|2311.36|2299.86|33
1734947310000|2024-12-23 09:48:30|2314.55|2303.05|2318.35|2306.85|2318.4|2306.9|2314.39|2302.89|36
1734947320000|2024-12-23 09:48:40|2318.26|2306.76|2321.31|2309.81|2321.33|2309.83|2317.35|2305.85|33
1734947330000|2024-12-23 09:48:50|2321.36|2309.86|2321.1|2309.6|2321.75|2310.25|2320.85|2309.35|29
1734947340000|2024-12-23 09:49:00|2320.94|2309.44|2316.45|2304.95|2320.94|2309.44|2316.35|2304.85|31
1734947350000|2024-12-23 09:49:10|2316.4|2304.9|2315.25|2303.75|2316.4|2304.9|2314.85|2303.35|23
1734947360000|2024-12-23 09:49:20|2315.36|2303.86|2315.39|2303.89|2315.7|2304.2|2315.16|2303.66|8
1734947370000|2024-12-23 09:49:30|2315.41|2303.91|2314.94|2303.44|2315.65|2304.15|2314.94|2303.44|31
1734947380000|2024-12-23 09:49:40|2315.06|2303.56|2316.3|2304.8|2316.32|2304.82|2314.46|2302.96|30
1734947390000|2024-12-23 09:49:50|2316.35|2304.85|2318.35|2306.85|2318.35|2306.85|2316.33|2304.83|34
1734947400000|2024-12-23 09:50:00|2318.4|2306.9|2319.43|2307.93|2319.55|2308.05|2317.25|2305.75|35
1734947410000|2024-12-23 09:50:10|2319.46|2307.96|2315.35|2303.85|2319.46|2307.96|2315.2|2303.7|35
1734947420000|2024-12-23 09:50:20|2316.15|2304.65|2316.27|2304.77|2316.27|2304.77|2314.57|2303.07|38
1734947430000|2024-12-23 09:50:30|2316.23|2304.73|2317.39|2305.89|2317.5|2306|2315.05|2303.55|28
1734947440000|2024-12-23 09:50:40|2317.38|2305.88|2316.95|2305.45|2317.48|2305.98|2316.3|2304.8|30
1734947450000|2024-12-23 09:50:50|2317.02|2305.52|2315.45|2303.95|2317.02|2305.52|2315.04|2303.54|29
1734947460000|2024-12-23 09:51:00|2315.36|2303.86|2314|2302.5|2315.6|2304.1|2314|2302.5|34
1734947470000|2024-12-23 09:51:10|2314.2|2302.7|2313.3|2301.8|2314.3|2302.8|2313.1|2301.6|36
1734947480000|2024-12-23 09:51:20|2313.23|2301.73|2312.34|2300.84|2313.37|2301.87|2312.21|2300.71|36
1734947490000|2024-12-23 09:51:30|2312.31|2300.81|2315|2303.5|2315|2303.5|2312.25|2300.75|33
1734947500000|2024-12-23 09:51:40|2314.95|2303.45|2316.46|2304.96|2316.46|2304.96|2314.95|2303.45|25
1734947510000|2024-12-23 09:51:50|2316.53|2305.03|2317.2|2305.7|2317.5|2306|2316.53|2305.03|30
1734947520000|2024-12-23 09:52:00|2317.23|2305.73|2318.93|2307.43|2319.45|2307.95|2316.6|2305.1|34
1734947530000|2024-12-23 09:52:10|2319.35|2307.85|2315.91|2304.41|2319.35|2307.85|2315.7|2304.2|31
1734947540000|2024-12-23 09:52:20|2315.18|2303.68|2314.9|2303.4|2316.3|2304.8|2314.9|2303.4|30
1734947550000|2024-12-23 09:52:30|2314.6|2303.1|2315.05|2303.55|2315.05|2303.55|2314.25|2302.75|6
1734947560000|2024-12-23 09:52:40|2315.25|2303.75|2316.25|2304.75|2316.75|2305.25|2315.25|2303.75|16
1734947570000|2024-12-23 09:52:50|2317.1|2305.6|2317.25|2305.75|2317.75|2306.25|2317.1|2305.6|32
1734947580000|2024-12-23 09:53:00|2317.55|2306.05|2318.33|2306.83|2318.65|2307.15|2317.55|2306.05|33
1734947590000|2024-12-23 09:53:10|2318.28|2306.78|2321.37|2309.87|2321.5|2310|2318.28|2306.78|37
1734947600000|2024-12-23 09:53:20|2321.42|2309.92|2319.7|2308.2|2321.52|2310.02|2319.7|2308.2|28
1734947610000|2024-12-23 09:53:30|2319.6|2308.1|2319.2|2307.7|2319.6|2308.1|2318.75|2307.25|27
1734947620000|2024-12-23 09:53:40|2319.28|2307.78|2318.42|2306.92|2319.43|2307.93|2318.25|2306.75|29
1734947630000|2024-12-23 09:53:50|2318.59|2307.09|2318.3|2306.8|2318.6|2307.1|2318.1|2306.6|27
1734947640000|2024-12-23 09:54:00|2318.35|2306.85|2319.4|2307.9|2319.9|2308.4|2318.25|2306.75|29
1734947650000|2024-12-23 09:54:10|2319.37|2307.87|2317.36|2305.86|2319.65|2308.15|2317.18|2305.68|35
1734947660000|2024-12-23 09:54:20|2317.38|2305.88|2316.35|2304.85|2317.65|2306.15|2316.32|2304.82|29
1734947670000|2024-12-23 09:54:30|2316.39|2304.89|2316.39|2304.89|2316.47|2304.97|2316.28|2304.78|23
1734947680000|2024-12-23 09:54:40|2316.42|2304.92|2315.46|2303.96|2316.47|2304.97|2315.25|2303.75|26
1734947690000|2024-12-23 09:54:50|2315.37|2303.87|2316.94|2305.44|2317.25|2305.75|2315.35|2303.85|22
1734947700000|2024-12-23 09:55:00|2316.82|2305.32|2313.35|2301.85|2316.85|2305.35|2313.35|2301.85|33
1734947710000|2024-12-23 09:55:10|2313.33|2301.83|2314.25|2302.75|2314.4|2302.9|2313.25|2301.75|33
1734947720000|2024-12-23 09:55:20|2314.3|2302.8|2314.4|2302.9|2314.45|2302.95|2313.36|2301.86|24
1734947730000|2024-12-23 09:55:30|2314.45|2302.95|2314.3|2302.8|2314.45|2302.95|2314.25|2302.75|28
1734947740000|2024-12-23 09:55:40|2314.25|2302.75|2316.25|2304.75|2316.38|2304.88|2314.17|2302.67|18
1734947750000|2024-12-23 09:55:50|2317.25|2305.75|2316.25|2304.75|2317.25|2305.75|2316.25|2304.75|4
1734947760000|2024-12-23 09:56:00|2316.75|2305.25|2315.44|2303.94|2317|2305.5|2315.44|2303.94|20
1734947770000|2024-12-23 09:56:10|2315.75|2304.25|2315.25|2303.75|2315.75|2304.25|2313.2|2301.7|36
1734947780000|2024-12-23 09:56:20|2315.55|2304.05|2317.3|2305.8|2317.3|2305.8|2315.25|2303.75|31
1734947790000|2024-12-23 09:56:30|2317.02|2305.52|2318.15|2306.65|2318.15|2306.65|2316.25|2304.75|31
1734947800000|2024-12-23 09:56:40|2318.3|2306.8|2320.3|2308.8|2320.5|2309|2318.28|2306.78|31
1734947810000|2024-12-23 09:56:50|2320.33|2308.83|2318.1|2306.6|2320.35|2308.85|2318.1|2306.6|25
1734947820000|2024-12-23 09:57:00|2318.25|2306.75|2316.14|2304.64|2318.25|2306.75|2315.95|2304.45|34
1734947830000|2024-12-23 09:57:10|2316.17|2304.67|2317.35|2305.85|2317.39|2305.89|2316.09|2304.59|26
1734947840000|2024-12-23 09:57:20|2317.36|2305.86|2318.39|2306.89|2319|2307.5|2317.18|2305.68|26
1734947850000|2024-12-23 09:57:30|2318.5|2307|2317.28|2305.78|2319.4|2307.9|2317.2|2305.7|27
1734947860000|2024-12-23 09:57:40|2317.25|2305.75|2317.3|2305.8|2317.45|2305.95|2316.95|2305.45|32
1734947870000|2024-12-23 09:57:50|2317.4|2305.9|2318.38|2306.88|2319.35|2307.85|2317.4|2305.9|22
1734947880000|2024-12-23 09:58:00|2318.19|2306.69|2319.21|2307.71|2320.5|2309|2318.18|2306.68|33
1734947890000|2024-12-23 09:58:10|2319.05|2307.55|2319.23|2307.73|2319.4|2307.9|2318.39|2306.89|28
1734947900000|2024-12-23 09:58:20|2319.18|2307.68|2318.33|2306.83|2319.25|2307.75|2318.3|2306.8|17
1734947910000|2024-12-23 09:58:30|2318.35|2306.85|2317.47|2305.97|2318.41|2306.91|2317.47|2305.97|25
1734947920000|2024-12-23 09:58:40|2317.45|2305.95|2317.3|2305.8|2317.45|2305.95|2316.36|2304.86|28
1734947930000|2024-12-23 09:58:50|2317.35|2305.85|2315.52|2304.02|2317.8|2306.3|2315.25|2303.75|34
1734947940000|2024-12-23 09:59:00|2315.61|2304.11|2315.25|2303.75|2315.75|2304.25|2314.9|2303.4|11
1734947950000|2024-12-23 09:59:10|2315.75|2304.25|2316.34|2304.84|2316.37|2304.87|2315.75|2304.25|12
1734947960000|2024-12-23 09:59:20|2316.28|2304.78|2316.29|2304.79|2316.65|2305.15|2316.25|2304.75|18
1734947970000|2024-12-23 09:59:30|2316.28|2304.78|2317.25|2305.75|2317.25|2305.75|2316.25|2304.75|29
1734947980000|2024-12-23 09:59:40|2317.23|2305.73|2317.34|2305.84|2318.34|2306.84|2317.23|2305.73|23
1734947990000|2024-12-23 09:59:50|2317.39|2305.89|2317.44|2305.94|2317.8|2306.3|2317.36|2305.86|26
1734948000000|2024-12-23 10:00:00|2317.43|2305.93|2317.37|2305.87|2318.05|2306.55|2316.4|2304.9|24
1734948010000|2024-12-23 10:00:10|2317.34|2305.84|2319.51|2308.01|2321.25|2309.75|2317.25|2305.75|32
1734948020000|2024-12-23 10:00:20|2319.4|2307.9|2319.4|2307.9|2319.95|2308.45|2318.25|2306.75|32
1734948030000|2024-12-23 10:00:30|2319.36|2307.86|2320.52|2309.02|2320.95|2309.45|2319.25|2307.75|31
1734948040000|2024-12-23 10:00:40|2320.38|2308.88|2320.28|2308.78|2320.45|2308.95|2320.25|2308.75|16
1734948050000|2024-12-23 10:00:50|2320.32|2308.82|2322.4|2310.9|2322.65|2311.15|2320.3|2308.8|27
1734948060000|2024-12-23 10:01:00|2322.32|2310.82|2325.25|2313.75|2325.6|2314.1|2322.32|2310.82|29
1734948070000|2024-12-23 10:01:10|2325.29|2313.79|2324.9|2313.4|2326.44|2314.94|2324.25|2312.75|31
1734948080000|2024-12-23 10:01:20|2324.25|2312.75|2323.3|2311.8|2325.3|2313.8|2323.3|2311.8|28
1734948090000|2024-12-23 10:01:30|2323.35|2311.85|2321.27|2309.77|2323.5|2312|2321.25|2309.75|33
1734948100000|2024-12-23 10:01:40|2321.25|2309.75|2324.27|2312.77|2324.9|2313.4|2321.18|2309.68|36
1734948110000|2024-12-23 10:01:50|2324.3|2312.8|2325.42|2313.92|2325.44|2313.94|2324.04|2312.54|25
1734948120000|2024-12-23 10:02:00|2326.05|2314.55|2327.25|2315.75|2328.35|2316.85|2325.32|2313.82|33
1734948130000|2024-12-23 10:02:10|2327.23|2315.73|2328.25|2316.75|2328.45|2316.95|2327.23|2315.73|21
1734948140000|2024-12-23 10:02:20|2328.05|2316.55|2328.1|2316.6|2328.1|2316.6|2328.05|2316.55|2
1734948150000|2024-12-23 10:02:30|2329.25|2317.75|2326.45|2314.95|2329.85|2318.35|2326.45|2314.95|21
1734948160000|2024-12-23 10:02:40|2326.3|2314.8|2322.19|2310.69|2326.45|2314.95|2322.19|2310.69|37
1734948170000|2024-12-23 10:02:50|2322.25|2310.75|2323.25|2311.75|2323.65|2312.15|2322.13|2310.63|26
1734948180000|2024-12-23 10:03:00|2323.23|2311.73|2323.95|2312.45|2324.3|2312.8|2322.39|2310.89|35
1734948190000|2024-12-23 10:03:10|2324.05|2312.55|2323.28|2311.78|2324.35|2312.85|2323.25|2311.75|34
1734948200000|2024-12-23 10:03:20|2322.82|2311.32|2322.08|2310.58|2322.82|2311.32|2321.36|2309.86|34
1734948210000|2024-12-23 10:03:30|2321.5|2310|2321.34|2309.84|2321.85|2310.35|2321.18|2309.68|35
1734948220000|2024-12-23 10:03:40|2321.23|2309.73|2319.35|2307.85|2321.51|2310.01|2319.35|2307.85|34
1734948230000|2024-12-23 10:03:50|2319.23|2307.73|2317.21|2305.71|2319.23|2307.73|2316.85|2305.35|32
1734948240000|2024-12-23 10:04:00|2317.28|2305.78|2315.3|2303.8|2317.78|2306.28|2315.15|2303.65|36
1734948250000|2024-12-23 10:04:10|2315.6|2304.1|2315.24|2303.74|2316.35|2304.85|2315.2|2303.7|34
1734948260000|2024-12-23 10:04:20|2315.36|2303.86|2315.45|2303.95|2316.3|2304.8|2315.25|2303.75|34
1734948270000|2024-12-23 10:04:30|2315.3|2303.8|2312.09|2300.59|2315.3|2303.8|2312.05|2300.55|30
1734948280000|2024-12-23 10:04:40|2312.11|2300.61|2313.9|2302.4|2313.9|2302.4|2311.31|2299.81|31
1734948290000|2024-12-23 10:04:50|2313.8|2302.3|2315.04|2303.54|2315.2|2303.7|2313.25|2301.75|32
1734948300000|2024-12-23 10:05:00|2314.35|2302.85|2315.36|2303.86|2316.85|2305.35|2314.35|2302.85|37
1734948310000|2024-12-23 10:05:10|2315.25|2303.75|2316.48|2304.98|2317.17|2305.67|2315.16|2303.66|26
1734948320000|2024-12-23 10:05:20|2316.35|2304.85|2315.33|2303.83|2316.45|2304.95|2315.1|2303.6|32
1734948330000|2024-12-23 10:05:30|2315.34|2303.84|2314.25|2302.75|2315.34|2303.84|2314.05|2302.55|11
1734948340000|2024-12-23 10:05:40|2314.75|2303.25|2316.25|2304.75|2316.33|2304.83|2314.75|2303.25|18
1734948350000|2024-12-23 10:05:50|2316.3|2304.8|2316.12|2304.62|2316.3|2304.8|2315.23|2303.73|24
1734948360000|2024-12-23 10:06:00|2316.15|2304.65|2319.11|2307.61|2319.25|2307.75|2315.5|2304|33
1734948370000|2024-12-23 10:06:10|2319.13|2307.63|2317.34|2305.84|2319.27|2307.77|2316.96|2305.46|38
1734948380000|2024-12-23 10:06:20|2317.38|2305.88|2318.17|2306.67|2318.22|2306.72|2317.25|2305.75|28
1734948390000|2024-12-23 10:06:30|2318.19|2306.69|2318.27|2306.77|2318.8|2307.3|2318.17|2306.67|27
1734948400000|2024-12-23 10:06:40|2318.29|2306.79|2321.25|2309.75|2321.25|2309.75|2318.25|2306.75|19
1734948410000|2024-12-23 10:06:50|2321.17|2309.67|2320.35|2308.85|2321.28|2309.78|2319.28|2307.78|32
1734948420000|2024-12-23 10:07:00|2320.25|2308.75|2319.25|2307.75|2320.25|2308.75|2318.85|2307.35|35
1734948430000|2024-12-23 10:07:10|2319.33|2307.83|2316.45|2304.95|2319.33|2307.83|2316.22|2304.72|37
1734948440000|2024-12-23 10:07:20|2316.35|2304.85|2314.2|2302.7|2316.82|2305.32|2314.2|2302.7|35
1734948450000|2024-12-23 10:07:30|2314.16|2302.66|2312.34|2300.84|2314.21|2302.71|2312.25|2300.75|34
1734948460000|2024-12-23 10:07:40|2312.36|2300.86|2313.35|2301.85|2313.85|2302.35|2312.36|2300.86|33
1734948470000|2024-12-23 10:07:50|2313.45|2301.95|2315.2|2303.7|2315.25|2303.75|2313.39|2301.89|34
1734948480000|2024-12-23 10:08:00|2315.36|2303.86|2316.08|2304.58|2316.45|2304.95|2315.36|2303.86|36
1734948490000|2024-12-23 10:08:10|2316.1|2304.6|2316.26|2304.76|2317.8|2306.3|2315.21|2303.71|33
1734948500000|2024-12-23 10:08:20|2316.29|2304.79|2317.2|2305.7|2317.35|2305.85|2316.29|2304.79|23
1734948510000|2024-12-23 10:08:30|2317.24|2305.74|2318.02|2306.52|2318.05|2306.55|2317.15|2305.65|28
1734948520000|2024-12-23 10:08:40|2318.05|2306.55|2320.25|2308.75|2321.05|2309.55|2318.05|2306.55|26
1734948530000|2024-12-23 10:08:50|2320.1|2308.6|2319.25|2307.75|2320.1|2308.6|2319.05|2307.55|11
1734948540000|2024-12-23 10:09:00|2319.45|2307.95|2319.13|2307.63|2319.7|2308.2|2318.75|2307.25|26
1734948550000|2024-12-23 10:09:10|2319.15|2307.65|2320.03|2308.53|2320.3|2308.8|2319.14|2307.64|26
1734948560000|2024-12-23 10:09:20|2319.26|2307.76|2318.25|2306.75|2319.38|2307.88|2318.25|2306.75|32
1734948570000|2024-12-23 10:09:30|2318.27|2306.77|2317.62|2306.12|2319|2307.5|2317.55|2306.05|32
1734948580000|2024-12-23 10:09:40|2317.25|2305.75|2318.3|2306.8|2318.3|2306.8|2317.25|2305.75|25
1734948590000|2024-12-23 10:09:50|2318.37|2306.87|2321.2|2309.7|2321.2|2309.7|2318.36|2306.86|32
1734948600000|2024-12-23 10:10:00|2321.1|2309.6|2324.05|2312.55|2324.1|2312.6|2320.85|2309.35|30
1734948610000|2024-12-23 10:10:10|2324.5|2313|2325.4|2313.9|2325.45|2313.95|2324.5|2313|32
1734948620000|2024-12-23 10:10:20|2325.45|2313.95|2326.06|2314.56|2326.06|2314.56|2325.2|2313.7|22
1734948630000|2024-12-23 10:10:30|2326.25|2314.75|2329.2|2317.7|2329.35|2317.85|2326.25|2314.75|31
1734948640000|2024-12-23 10:10:40|2329.31|2317.81|2330.34|2318.84|2331.55|2320.05|2329.25|2317.75|29
1734948650000|2024-12-23 10:10:50|2330.32|2318.82|2327.25|2315.75|2330.32|2318.82|2327.18|2315.68|34
1734948660000|2024-12-23 10:11:00|2327.35|2315.85|2326.18|2314.68|2327.35|2315.85|2325.35|2313.85|36
1734948670000|2024-12-23 10:11:10|2326.25|2314.75|2323.12|2311.62|2326.32|2314.82|2322.75|2311.25|39
1734948680000|2024-12-23 10:11:20|2323.28|2311.78|2325.15|2313.65|2325.35|2313.85|2323.25|2311.75|34
1734948690000|2024-12-23 10:11:30|2325.23|2313.73|2327.02|2315.52|2327.2|2315.7|2324.23|2312.73|33
1734948700000|2024-12-23 10:11:40|2326.9|2315.4|2324.35|2312.85|2327.25|2315.75|2324.35|2312.85|35
1734948710000|2024-12-23 10:11:50|2324.4|2312.9|2324.28|2312.78|2324.4|2312.9|2323.8|2312.3|33
1734948720000|2024-12-23 10:12:00|2324.23|2312.73|2326.05|2314.55|2326.05|2314.55|2324.1|2312.6|26
1734948730000|2024-12-23 10:12:10|2326.1|2314.6|2325.55|2314.05|2326.1|2314.6|2325|2313.5|19
1734948740000|2024-12-23 10:12:20|2325.6|2314.1|2327.2|2315.7|2327.28|2315.78|2325.6|2314.1|20
1734948750000|2024-12-23 10:12:30|2327.23|2315.73|2326.01|2314.51|2327.23|2315.73|2325.9|2314.4|16
1734948760000|2024-12-23 10:12:40|2325.6|2314.1|2325.99|2314.49|2326.4|2314.9|2325.26|2313.76|31
1734948770000|2024-12-23 10:12:50|2325.96|2314.46|2325.28|2313.78|2326.01|2314.51|2325.23|2313.73|33
1734948780000|2024-12-23 10:13:00|2325.3|2313.8|2326.96|2315.46|2327.04|2315.54|2325.12|2313.62|35
1734948790000|2024-12-23 10:13:10|2326.55|2315.05|2325.29|2313.79|2326.55|2315.05|2324.79|2313.29|32
1734948800000|2024-12-23 10:13:20|2325.27|2313.77|2325.26|2313.76|2325.29|2313.79|2324.23|2312.73|30
1734948810000|2024-12-23 10:13:30|2325.23|2313.73|2326.23|2314.73|2326.3|2314.8|2325.23|2313.73|35
1734948820000|2024-12-23 10:13:40|2326.15|2314.65|2327.15|2315.65|2327.3|2315.8|2325.6|2314.1|37
1734948830000|2024-12-23 10:13:50|2327.2|2315.7|2327.88|2316.38|2328.25|2316.75|2327.2|2315.7|36
1734948840000|2024-12-23 10:14:00|2327.93|2316.43|2329.35|2317.85|2329.45|2317.95|2327.88|2316.38|33
1734948850000|2024-12-23 10:14:10|2329.25|2317.75|2330.3|2318.8|2330.4|2318.9|2328.13|2316.63|30
1734948860000|2024-12-23 10:14:20|2330.35|2318.85|2329.39|2317.89|2330.35|2318.85|2329.33|2317.83|25
1734948870000|2024-12-23 10:14:30|2329.33|2317.83|2330.25|2318.75|2330.25|2318.75|2329.18|2317.68|26
1734948880000|2024-12-23 10:14:40|2330.22|2318.72|2331.9|2320.4|2332.3|2320.8|2330.22|2318.72|34
1734948890000|2024-12-23 10:14:50|2332.3|2320.8|2332.35|2320.85|2333.19|2321.69|2332.2|2320.7|31
1734948900000|2024-12-23 10:15:00|2332.3|2320.8|2331.78|2320.28|2332.5|2321|2330.35|2318.85|32
1734948910000|2024-12-23 10:15:10|2331.4|2319.9|2331.25|2319.75|2331.98|2320.48|2330.4|2318.9|29
1734948920000|2024-12-23 10:15:20|2331.15|2319.65|2331.05|2319.55|2331.15|2319.65|2330.25|2318.75|12
1734948930000|2024-12-23 10:15:30|2331.6|2320.1|2335.6|2324.1|2335.6|2324.1|2331.6|2320.1|22
1734948940000|2024-12-23 10:15:40|2335.68|2324.18|2335.8|2324.3|2335.94|2324.44|2335.05|2323.55|31
1734948950000|2024-12-23 10:15:50|2335.7|2324.2|2334.3|2322.8|2335.7|2324.2|2334.15|2322.65|28
1734948960000|2024-12-23 10:16:00|2334.44|2322.94|2332.1|2320.6|2334.44|2322.94|2332.05|2320.55|32
1734948970000|2024-12-23 10:16:10|2332|2320.5|2331.29|2319.79|2332.96|2321.46|2330.15|2318.65|38
1734948980000|2024-12-23 10:16:20|2331.45|2319.95|2331.45|2319.95|2332.25|2320.75|2331.2|2319.7|33
1734948990000|2024-12-23 10:16:30|2332.07|2320.57|2335.96|2324.46|2336.25|2324.75|2332.07|2320.57|37
1734949000000|2024-12-23 10:16:40|2335.73|2324.23|2338.9|2327.4|2338.9|2327.4|2335.7|2324.2|29
1734949010000|2024-12-23 10:16:50|2338.95|2327.45|2339.42|2327.92|2339.42|2327.92|2338.15|2326.65|33
1734949020000|2024-12-23 10:17:00|2339.37|2327.87|2338.39|2326.89|2339.42|2327.92|2337.85|2326.35|35
1734949030000|2024-12-23 10:17:10|2338.42|2326.92|2341.15|2329.65|2341.15|2329.65|2338.31|2326.81|36
1734949040000|2024-12-23 10:17:20|2341.1|2329.6|2339.75|2328.25|2341.1|2329.6|2339.33|2327.83|39
1734949050000|2024-12-23 10:17:30|2339.9|2328.4|2338.41|2326.91|2339.94|2328.44|2337.4|2325.9|37
1734949060000|2024-12-23 10:17:40|2338.86|2327.36|2339.18|2327.68|2340|2328.5|2338.86|2327.36|34
1734949070000|2024-12-23 10:17:50|2339.07|2327.57|2337.15|2325.65|2339.2|2327.7|2337.15|2325.65|32
1734949080000|2024-12-23 10:18:00|2337.25|2325.75|2335.2|2323.7|2337.47|2325.97|2334.55|2323.05|33
1734949090000|2024-12-23 10:18:10|2335.5|2324|2335.21|2323.71|2335.94|2324.44|2334.35|2322.85|36
1734949100000|2024-12-23 10:18:20|2335.11|2323.61|2333.35|2321.85|2335.25|2323.75|2333.11|2321.61|34
1734949110000|2024-12-23 10:18:30|2333.8|2322.3|2334.25|2322.75|2334.45|2322.95|2333.8|2322.3|8
1734949120000|2024-12-23 10:18:40|2334.35|2322.85|2336.2|2324.7|2336.2|2324.7|2334.35|2322.85|27
1734949130000|2024-12-23 10:18:50|2336.55|2325.05|2337.89|2326.39|2338.18|2326.68|2336.38|2324.88|35
1734949140000|2024-12-23 10:19:00|2338.04|2326.54|2337.23|2325.73|2338.12|2326.62|2335.85|2324.35|34
1734949150000|2024-12-23 10:19:10|2337.33|2325.83|2336.85|2325.35|2339.75|2328.25|2336.85|2325.35|37
1734949160000|2024-12-23 10:19:20|2336.65|2325.15|2337.2|2325.7|2337.6|2326.1|2335.65|2324.15|35
1734949170000|2024-12-23 10:19:30|2337.45|2325.95|2338.23|2326.73|2338.25|2326.75|2335.25|2323.75|38
1734949180000|2024-12-23 10:19:40|2338.25|2326.75|2336.3|2324.8|2339.05|2327.55|2336.25|2324.75|35
1734949190000|2024-12-23 10:19:50|2336.5|2325|2339.15|2327.65|2339.28|2327.78|2336.5|2325|28
1734949200000|2024-12-23 10:20:00|2339.1|2327.6|2340.07|2328.57|2340.07|2328.57|2337.25|2325.75|39
1734949210000|2024-12-23 10:20:10|2340|2328.5|2341.23|2329.73|2341.88|2330.38|2339.98|2328.48|35
1734949220000|2024-12-23 10:20:20|2341.6|2330.1|2340.29|2328.79|2341.6|2330.1|2339.88|2328.38|35
1734949230000|2024-12-23 10:20:30|2340.54|2329.04|2340.19|2328.69|2341.79|2330.29|2339.05|2327.55|37
1734949240000|2024-12-23 10:20:40|2340.3|2328.8|2338.3|2326.8|2340.41|2328.91|2338.16|2326.66|34
1734949250000|2024-12-23 10:20:50|2338.2|2326.7|2339.28|2327.78|2340.3|2328.8|2337.36|2325.86|35
1734949260000|2024-12-23 10:21:00|2339.23|2327.73|2341.39|2329.89|2341.55|2330.05|2338.25|2326.75|35
1734949270000|2024-12-23 10:21:10|2341.33|2329.83|2337.9|2326.4|2341.33|2329.83|2336.7|2325.2|38
1734949280000|2024-12-23 10:21:20|2337.47|2325.97|2335.31|2323.81|2337.47|2325.97|2334|2322.5|34
1734949290000|2024-12-23 10:21:30|2335.45|2323.95|2338.9|2327.4|2339.05|2327.55|2335.45|2323.95|38
1734949300000|2024-12-23 10:21:40|2337.94|2326.44|2336.4|2324.9|2338.2|2326.7|2335.9|2324.4|33
1734949310000|2024-12-23 10:21:50|2336.35|2324.85|2333.8|2322.3|2336.35|2324.85|2331.9|2320.4|29
1734949320000|2024-12-23 10:22:00|2333.75|2322.25|2334.7|2323.2|2334.89|2323.39|2332.8|2321.3|33
1734949330000|2024-12-23 10:22:10|2334.65|2323.15|2333.25|2321.75|2334.95|2323.45|2332.42|2320.92|39
1734949340000|2024-12-23 10:22:20|2333.23|2321.73|2331.34|2319.84|2333.28|2321.78|2331.31|2319.81|33
1734949350000|2024-12-23 10:22:30|2331.31|2319.81|2333.45|2321.95|2333.96|2322.46|2331.31|2319.81|32
1734949360000|2024-12-23 10:22:40|2333.85|2322.35|2337.15|2325.65|2337.15|2325.65|2333.85|2322.35|36
1734949370000|2024-12-23 10:22:50|2337.18|2325.68|2334.5|2323|2337.18|2325.68|2334.5|2323|30
1734949380000|2024-12-23 10:23:00|2334.35|2322.85|2336.87|2325.37|2337.13|2325.63|2334.35|2322.85|35
1734949390000|2024-12-23 10:23:10|2336.83|2325.33|2335.43|2323.93|2336.83|2325.33|2335.33|2323.83|34
1734949400000|2024-12-23 10:23:20|2335.33|2323.83|2334.95|2323.45|2336.45|2324.95|2334.95|2323.45|33
1734949410000|2024-12-23 10:23:30|2334.25|2322.75|2333.9|2322.4|2334.25|2322.75|2331.75|2320.25|35
1734949420000|2024-12-23 10:23:40|2333.85|2322.35|2335.68|2324.18|2335.94|2324.44|2333.85|2322.35|33
1734949430000|2024-12-23 10:23:50|2335.58|2324.08|2335.4|2323.9|2336.28|2324.78|2334.93|2323.43|36
1734949440000|2024-12-23 10:24:00|2335.5|2324|2336.13|2324.63|2336.5|2325|2334.7|2323.2|37
1734949450000|2024-12-23 10:24:10|2336.08|2324.58|2336.76|2325.26|2337.65|2326.15|2336.08|2324.58|34
1734949460000|2024-12-23 10:24:20|2336.5|2325|2332.18|2320.68|2336.5|2325|2332.1|2320.6|32
1734949470000|2024-12-23 10:24:30|2332.25|2320.75|2333.3|2321.8|2333.8|2322.3|2332.2|2320.7|35
1734949480000|2024-12-23 10:24:40|2333.23|2321.73|2332.98|2321.48|2334.2|2322.7|2332.78|2321.28|33
1734949490000|2024-12-23 10:24:50|2333.12|2321.62|2334.25|2322.75|2334.3|2322.8|2333.12|2321.62|37
1734949500000|2024-12-23 10:25:00|2334.12|2322.62|2330|2318.5|2334.12|2322.62|2329.8|2318.3|32
1734949510000|2024-12-23 10:25:10|2329.95|2318.45|2330.9|2319.4|2332|2320.5|2329.8|2318.3|32
1734949520000|2024-12-23 10:25:20|2330.95|2319.45|2330.3|2318.8|2331.2|2319.7|2329.98|2318.48|25
1734949530000|2024-12-23 10:25:30|2330.25|2318.75|2331.08|2319.58|2331.45|2319.95|2330.25|2318.75|36
1734949540000|2024-12-23 10:25:40|2331.09|2319.59|2330.14|2318.64|2331.09|2319.59|2330.11|2318.61|27
1734949550000|2024-12-23 10:25:50|2330.19|2318.69|2333.86|2322.36|2334.05|2322.55|2330.19|2318.69|35
1734949560000|2024-12-23 10:26:00|2333.9|2322.4|2332.28|2320.78|2334.09|2322.59|2331.8|2320.3|32
1734949570000|2024-12-23 10:26:10|2332.25|2320.75|2332.3|2320.8|2332.91|2321.41|2330.18|2318.68|36
1734949580000|2024-12-23 10:26:20|2332.5|2321|2331.01|2319.51|2332.5|2321|2330.68|2319.18|29
1734949590000|2024-12-23 10:26:30|2331.2|2319.7|2332.96|2321.46|2333.01|2321.51|2331.15|2319.65|36
1734949600000|2024-12-23 10:26:40|2332.99|2321.49|2335.7|2324.2|2337.25|2325.75|2332.99|2321.49|32
1734949610000|2024-12-23 10:26:50|2335.38|2323.88|2337.15|2325.65|2338.03|2326.53|2334.95|2323.45|37
1734949620000|2024-12-23 10:27:00|2337|2325.5|2335.39|2323.89|2337|2325.5|2334.95|2323.45|38
1734949630000|2024-12-23 10:27:10|2335.36|2323.86|2334.85|2323.35|2336.3|2324.8|2334.73|2323.23|36
1734949640000|2024-12-23 10:27:20|2334.9|2323.4|2335.07|2323.57|2336.9|2325.4|2334.9|2323.4|34
1734949650000|2024-12-23 10:27:30|2335|2323.5|2337|2325.5|2337.13|2325.63|2334.35|2322.85|30
1734949660000|2024-12-23 10:27:40|2336.95|2325.45|2335.8|2324.3|2336.95|2325.45|2335.38|2323.88|35
1734949670000|2024-12-23 10:27:50|2335.81|2324.31|2336.65|2325.15|2337.6|2326.1|2335.73|2324.23|34
1734949680000|2024-12-23 10:28:00|2336.9|2325.4|2339.03|2327.53|2339.03|2327.53|2336.6|2325.1|35
1734949690000|2024-12-23 10:28:10|2339.83|2328.33|2339.21|2327.71|2341.8|2330.3|2339.2|2327.7|36
1734949700000|2024-12-23 10:28:20|2339.15|2327.65|2338|2326.5|2339.85|2328.35|2337.6|2326.1|34
1734949710000|2024-12-23 10:28:30|2338.05|2326.55|2339.43|2327.93|2339.73|2328.23|2338|2326.5|24
1734949720000|2024-12-23 10:28:40|2339.2|2327.7|2338.91|2327.41|2339.2|2327.7|2338|2326.5|36
1734949730000|2024-12-23 10:28:50|2338.99|2327.49|2338.1|2326.6|2339.07|2327.57|2336.3|2324.8|31
1734949740000|2024-12-23 10:29:00|2337.7|2326.2|2336.3|2324.8|2337.72|2326.22|2336.15|2324.65|35
1734949750000|2024-12-23 10:29:10|2336.5|2325|2337.04|2325.54|2337.23|2325.73|2336.15|2324.65|35
1734949760000|2024-12-23 10:29:20|2337.01|2325.51|2337.52|2326.02|2338.01|2326.51|2335.55|2324.05|31
1734949770000|2024-12-23 10:29:30|2336.7|2325.2|2338.14|2326.64|2338.17|2326.67|2336.62|2325.12|27
1734949780000|2024-12-23 10:29:40|2337.65|2326.15|2337.17|2325.67|2338.83|2327.33|2337|2325.5|33
1734949790000|2024-12-23 10:29:50|2337.09|2325.59|2333.8|2322.3|2337.14|2325.64|2333.8|2322.3|28
1734949800000|2024-12-23 10:30:00|2333.7|2322.2|2333.78|2322.28|2335.25|2323.75|2332.96|2321.46|38
1734949810000|2024-12-23 10:30:10|2333.23|2321.73|2332.18|2320.68|2333.23|2321.73|2331.2|2319.7|38
1734949820000|2024-12-23 10:30:20|2332.2|2320.7|2335.18|2323.68|2335.3|2323.8|2332.2|2320.7|33
1734949830000|2024-12-23 10:30:30|2334.71|2323.21|2331.25|2319.75|2334.71|2323.21|2330.8|2319.3|37
1734949840000|2024-12-23 10:30:40|2330.8|2319.3|2330|2318.5|2331.2|2319.7|2330|2318.5|37
1734949850000|2024-12-23 10:30:50|2330.1|2318.6|2326.08|2314.58|2330.19|2318.69|2325.83|2314.33|33
1734949860000|2024-12-23 10:31:00|2325.75|2314.25|2326.25|2314.75|2327.3|2315.8|2325.17|2313.67|37
1734949870000|2024-12-23 10:31:10|2325.9|2314.4|2324.23|2312.73|2326.4|2314.9|2324.15|2312.65|36
1734949880000|2024-12-23 10:31:20|2324.25|2312.75|2319.4|2307.9|2324.25|2312.75|2319.4|2307.9|39
1734949890000|2024-12-23 10:31:30|2319.13|2307.63|2321.7|2310.2|2322.3|2310.8|2318.87|2307.37|33
1734949900000|2024-12-23 10:31:40|2321.8|2310.3|2319.85|2308.35|2321.9|2310.4|2318.95|2307.45|23
1734949910000|2024-12-23 10:31:50|2319.05|2307.55|2318.15|2306.65|2319.95|2308.45|2318.05|2306.55|28
1734949920000|2024-12-23 10:32:00|2318|2306.5|2317.25|2305.75|2319.5|2308|2317.13|2305.63|36
1734949930000|2024-12-23 10:32:10|2317.2|2305.7|2315.34|2303.84|2317.44|2305.94|2315.31|2303.81|39
1734949940000|2024-12-23 10:32:20|2315.39|2303.89|2315.25|2303.75|2316.3|2304.8|2315.23|2303.73|36
1734949950000|2024-12-23 10:32:30|2315.2|2303.7|2316.32|2304.82|2317.35|2305.85|2315.05|2303.55|37
1734949960000|2024-12-23 10:32:40|2316.28|2304.78|2315.34|2303.84|2317.5|2306|2315.34|2303.84|32
1734949970000|2024-12-23 10:32:50|2315.31|2303.81|2315.85|2304.35|2316.7|2305.2|2315.31|2303.81|35
1734949980000|2024-12-23 10:33:00|2316.45|2304.95|2318.3|2306.8|2318.3|2306.8|2316.15|2304.65|36
1734949990000|2024-12-23 10:33:10|2318.25|2306.75|2317.68|2306.18|2319.94|2308.44|2317.15|2305.65|34
1734950000000|2024-12-23 10:33:20|2317.73|2306.23|2315.3|2303.8|2318.38|2306.88|2314.95|2303.45|33
1734950010000|2024-12-23 10:33:30|2315.35|2303.85|2318.25|2306.75|2318.4|2306.9|2315.33|2303.83|34
1734950020000|2024-12-23 10:33:40|2318.35|2306.85|2316.52|2305.02|2318.5|2307|2316.3|2304.8|32
1734950030000|2024-12-23 10:33:50|2316.9|2305.4|2315.15|2303.65|2316.9|2305.4|2314.45|2302.95|34
1734950040000|2024-12-23 10:34:00|2315.2|2303.7|2316.34|2304.84|2316.65|2305.15|2315.2|2303.7|32
1734950050000|2024-12-23 10:34:10|2316.19|2304.69|2316.28|2304.78|2318.25|2306.75|2316.19|2304.69|32
1734950060000|2024-12-23 10:34:20|2316.31|2304.81|2317.28|2305.78|2317.65|2306.15|2316.31|2304.81|27
1734950070000|2024-12-23 10:34:30|2317.25|2305.75|2317.91|2306.41|2317.91|2306.41|2317.1|2305.6|28
1734950080000|2024-12-23 10:34:40|2317.97|2306.47|2317.18|2305.68|2320|2308.5|2317.18|2305.68|31
1734950090000|2024-12-23 10:34:50|2317.15|2305.65|2317.15|2305.65|2317.4|2305.9|2317.1|2305.6|9
1734950100000|2024-12-23 10:35:00|2317.25|2305.75|2318.15|2306.65|2318.65|2307.15|2317.25|2305.75|25
1734950110000|2024-12-23 10:35:10|2318.08|2306.58|2318.13|2306.63|2318.9|2307.4|2318.06|2306.56|30
1734950120000|2024-12-23 10:35:20|2317.95|2306.45|2316.3|2304.8|2317.97|2306.47|2316.15|2304.65|32
1734950130000|2024-12-23 10:35:30|2316.25|2304.75|2317.27|2305.77|2317.55|2306.05|2316.23|2304.73|35
1734950140000|2024-12-23 10:35:40|2317.31|2305.81|2317.7|2306.2|2317.7|2306.2|2316|2304.5|31
1734950150000|2024-12-23 10:35:50|2317.75|2306.25|2317.36|2305.86|2317.75|2306.25|2317.25|2305.75|25
1734950160000|2024-12-23 10:36:00|2317|2305.5|2315.86|2304.36|2317.2|2305.7|2315.8|2304.3|35
1734950170000|2024-12-23 10:36:10|2315.87|2304.37|2317.18|2305.68|2317.95|2306.45|2315.87|2304.37|27
1734950180000|2024-12-23 10:36:20|2317.25|2305.75|2318.3|2306.8|2318.3|2306.8|2317.1|2305.6|25
1734950190000|2024-12-23 10:36:30|2318.25|2306.75|2317.94|2306.44|2318.3|2306.8|2317.55|2306.05|33
1734950200000|2024-12-23 10:36:40|2317.9|2306.4|2318.7|2307.2|2318.85|2307.35|2317.9|2306.4|24
1734950210000|2024-12-23 10:36:50|2318.3|2306.8|2319.05|2307.55|2319.6|2308.1|2318.18|2306.68|30
1734950220000|2024-12-23 10:37:00|2319.13|2307.63|2321.15|2309.65|2321.15|2309.65|2318.95|2307.45|27
1734950230000|2024-12-23 10:37:10|2321.2|2309.7|2322.86|2311.36|2323.75|2312.25|2321.2|2309.7|35
1734950240000|2024-12-23 10:37:20|2322.89|2311.39|2320.15|2308.65|2323.25|2311.75|2319.75|2308.25|38
1734950250000|2024-12-23 10:37:30|2320.3|2308.8|2320.4|2308.9|2320.5|2309|2320.07|2308.57|34
1734950260000|2024-12-23 10:37:40|2320.33|2308.83|2319.83|2308.33|2321.12|2309.62|2319.18|2307.68|36
1734950270000|2024-12-23 10:37:50|2320.05|2308.55|2318.12|2306.62|2320.23|2308.73|2318.05|2306.55|31
1734950280000|2024-12-23 10:38:00|2318.14|2306.64|2317.05|2305.55|2318.33|2306.83|2316.7|2305.2|27
1734950290000|2024-12-23 10:38:10|2316.9|2305.4|2314.05|2302.55|2316.9|2305.4|2314.05|2302.55|26
1734950300000|2024-12-23 10:38:20|2314.55|2303.05|2315.34|2303.84|2316.17|2304.67|2314.55|2303.05|24
1734950310000|2024-12-23 10:38:30|2315.36|2303.86|2317.28|2305.78|2317.97|2306.47|2315.36|2303.86|32
1734950320000|2024-12-23 10:38:40|2317.3|2305.8|2317.38|2305.88|2318.02|2306.52|2317.2|2305.7|25
1734950330000|2024-12-23 10:38:50|2318.3|2306.8|2315.3|2303.8|2318.3|2306.8|2315.3|2303.8|32
1734950340000|2024-12-23 10:39:00|2315.5|2304|2314.32|2302.82|2315.5|2304|2314.06|2302.56|33
1734950350000|2024-12-23 10:39:10|2314.27|2302.77|2314.37|2302.87|2315.05|2303.55|2314.18|2302.68|31
1734950360000|2024-12-23 10:39:20|2315|2303.5|2316.42|2304.92|2316.42|2304.92|2314.91|2303.41|33
1734950370000|2024-12-23 10:39:30|2316.34|2304.84|2317.23|2305.73|2317.23|2305.73|2316.23|2304.73|24
1734950380000|2024-12-23 10:39:40|2317.3|2305.8|2317.2|2305.7|2317.3|2305.8|2316.27|2304.77|28
1734950390000|2024-12-23 10:39:50|2318.2|2306.7|2316.35|2304.85|2318.4|2306.9|2316.32|2304.82|20
1734950400000|2024-12-23 10:40:00|2316.45|2304.95|2320.2|2308.7|2320.5|2309|2316.36|2304.86|37
1734950410000|2024-12-23 10:40:10|2320.23|2308.73|2320.36|2308.86|2321.1|2309.6|2320.14|2308.64|26
1734950420000|2024-12-23 10:40:20|2320.38|2308.88|2323.32|2311.82|2323.6|2312.1|2320.38|2308.88|31
1734950430000|2024-12-23 10:40:30|2323.33|2311.83|2324.37|2312.87|2325.05|2313.55|2323.33|2311.83|30
1734950440000|2024-12-23 10:40:40|2324.35|2312.85|2325.23|2313.73|2325.29|2313.79|2324.27|2312.77|25
1734950450000|2024-12-23 10:40:50|2325.4|2313.9|2324.45|2312.95|2325.95|2314.45|2324.3|2312.8|34
1734950460000|2024-12-23 10:41:00|2324.69|2313.19|2325.34|2313.84|2325.34|2313.84|2324.4|2312.9|28
1734950470000|2024-12-23 10:41:10|2325.53|2314.03|2325.57|2314.07|2326.15|2314.65|2324.41|2312.91|31
1734950480000|2024-12-23 10:41:20|2325.48|2313.98|2324.3|2312.8|2325.6|2314.1|2324.3|2312.8|8
1734950490000|2024-12-23 10:41:30|2324.6|2313.1|2325.21|2313.71|2325.25|2313.75|2324.6|2313.1|10
1734950500000|2024-12-23 10:41:40|2325.16|2313.66|2324.53|2313.03|2325.5|2314|2324.39|2312.89|35
1734950510000|2024-12-23 10:41:50|2324.48|2312.98|2323.22|2311.72|2324.48|2312.98|2323.19|2311.69|29
1734950520000|2024-12-23 10:42:00|2323.09|2311.59|2323.2|2311.7|2323.46|2311.96|2323.09|2311.59|26
1734950530000|2024-12-23 10:42:10|2323.18|2311.68|2323.41|2311.91|2324.35|2312.85|2323.18|2311.68|34
1734950540000|2024-12-23 10:42:20|2323.38|2311.88|2322.25|2310.75|2323.8|2312.3|2322.14|2310.64|34
1734950550000|2024-12-23 10:42:30|2322.23|2310.73|2322.39|2310.89|2322.8|2311.3|2322.2|2310.7|21
1734950560000|2024-12-23 10:42:40|2322.64|2311.14|2323.3|2311.8|2323.95|2312.45|2322.58|2311.08|34
1734950570000|2024-12-23 10:42:50|2323.37|2311.87|2323.34|2311.84|2323.7|2312.2|2323.23|2311.73|28
1734950580000|2024-12-23 10:43:00|2323.45|2311.95|2323.38|2311.88|2324.9|2313.4|2323.38|2311.88|24
1734950590000|2024-12-23 10:43:10|2323.41|2311.91|2324.22|2312.72|2324.32|2312.82|2323.36|2311.86|25
1734950600000|2024-12-23 10:43:20|2324.17|2312.67|2322.05|2310.55|2324.17|2312.67|2321.33|2309.83|30
1734950610000|2024-12-23 10:43:30|2322.02|2310.52|2321.32|2309.82|2322.02|2310.52|2321.25|2309.75|24
1734950620000|2024-12-23 10:43:40|2321.3|2309.8|2320.3|2308.8|2322.35|2310.85|2320.3|2308.8|20
1734950630000|2024-12-23 10:43:50|2320.27|2308.77|2320.34|2308.84|2321.4|2309.9|2320.25|2308.75|29
1734950640000|2024-12-23 10:44:00|2320.32|2308.82|2319.37|2307.87|2320.5|2309|2319.3|2307.8|30
1734950650000|2024-12-23 10:44:10|2319.38|2307.88|2318.3|2306.8|2319.41|2307.91|2318.27|2306.77|29
1734950660000|2024-12-23 10:44:20|2318.35|2306.85|2318.39|2306.89|2319.35|2307.85|2318.22|2306.72|30
1734950670000|2024-12-23 10:44:30|2318.41|2306.91|2319.34|2307.84|2319.41|2307.91|2318.41|2306.91|21
1734950680000|2024-12-23 10:44:40|2318.95|2307.45|2317.25|2305.75|2318.95|2307.45|2317.25|2305.75|8
1734950690000|2024-12-23 10:44:50|2316.95|2305.45|2317.32|2305.82|2317.46|2305.96|2316.42|2304.92|18
1734950700000|2024-12-23 10:45:00|2317.35|2305.85|2317.25|2305.75|2317.35|2305.85|2317.14|2305.64|27
1734950710000|2024-12-23 10:45:10|2317.28|2305.78|2320.25|2308.75|2320.25|2308.75|2317.25|2305.75|25
1734950720000|2024-12-23 10:45:20|2320.28|2308.78|2319.37|2307.87|2320.6|2309.1|2319.26|2307.76|31
1734950730000|2024-12-23 10:45:30|2319.4|2307.9|2319.29|2307.79|2320.25|2308.75|2319.29|2307.79|31
1734950740000|2024-12-23 10:45:40|2318.99|2307.49|2319.35|2307.85|2319.44|2307.94|2318.9|2307.4|31
1734950750000|2024-12-23 10:45:50|2319.36|2307.86|2320.25|2308.75|2320.5|2309|2319.3|2307.8|19
1734950760000|2024-12-23 10:46:00|2320.3|2308.8|2320.25|2308.75|2322|2310.5|2320.05|2308.55|28
1734950770000|2024-12-23 10:46:10|2320.28|2308.78|2318.47|2306.97|2320.28|2308.78|2318.35|2306.85|27
1734950780000|2024-12-23 10:46:20|2318.35|2306.85|2319.32|2307.82|2319.6|2308.1|2318.25|2306.75|25
1734950790000|2024-12-23 10:46:30|2319.27|2307.77|2318.38|2306.88|2319.3|2307.8|2318.38|2306.88|24
1734950800000|2024-12-23 10:46:40|2318.36|2306.86|2319.03|2307.53|2319.4|2307.9|2318.35|2306.85|28
1734950810000|2024-12-23 10:46:50|2319.25|2307.75|2320.44|2308.94|2320.44|2308.94|2319.25|2307.75|28
1734950820000|2024-12-23 10:47:00|2320.32|2308.82|2317.95|2306.45|2320.32|2308.82|2317.95|2306.45|26
1734950830000|2024-12-23 10:47:10|2317.65|2306.15|2316.48|2304.98|2317.65|2306.15|2316.25|2304.75|30
1734950840000|2024-12-23 10:47:20|2316.42|2304.92|2317.23|2305.73|2317.7|2306.2|2316.25|2304.75|30
1734950850000|2024-12-23 10:47:30|2317.25|2305.75|2315.65|2304.15|2317.33|2305.83|2315.5|2304|24
1734950860000|2024-12-23 10:47:40|2315.55|2304.05|2317.17|2305.67|2317.5|2306|2315.39|2303.89|18
1734950870000|2024-12-23 10:47:50|2317|2305.5|2317.25|2305.75|2317.45|2305.95|2316.38|2304.88|11
1734950880000|2024-12-23 10:48:00|2317.75|2306.25|2320.8|2309.3|2320.8|2309.3|2317.75|2306.25|15
1734950890000|2024-12-23 10:48:10|2320.75|2309.25|2321.25|2309.75|2322|2310.5|2320.34|2308.84|35
1734950900000|2024-12-23 10:48:20|2321.3|2309.8|2319.22|2307.72|2321.4|2309.9|2319.2|2307.7|27
1734950910000|2024-12-23 10:48:30|2319.25|2307.75|2319.3|2307.8|2319.35|2307.85|2319.2|2307.7|17
1734950920000|2024-12-23 10:48:40|2319.25|2307.75|2318.39|2306.89|2319.37|2307.87|2318.23|2306.73|22
1734950930000|2024-12-23 10:48:50|2318.35|2306.85|2318.33|2306.83|2319.31|2307.81|2318.33|2306.83|31
1734950940000|2024-12-23 10:49:00|2318.3|2306.8|2319.17|2307.67|2319.55|2308.05|2317.4|2305.9|30
1734950950000|2024-12-23 10:49:10|2319.14|2307.64|2317.35|2305.85|2319.28|2307.78|2317.1|2305.6|31
1734950960000|2024-12-23 10:49:20|2317.37|2305.87|2314.34|2302.84|2317.37|2305.87|2314.34|2302.84|29
1734950970000|2024-12-23 10:49:30|2314.36|2302.86|2311.4|2299.9|2314.4|2302.9|2310.95|2299.45|36
1734950980000|2024-12-23 10:49:40|2311.31|2299.81|2313.35|2301.85|2313.35|2301.85|2311.28|2299.78|32
1734950990000|2024-12-23 10:49:50|2313.2|2301.7|2312.36|2300.86|2313.3|2301.8|2311.88|2300.38|27
1734951000000|2024-12-23 10:50:00|2312.38|2300.88|2310.23|2298.73|2312.7|2301.2|2310.23|2298.73|33
1734951010000|2024-12-23 10:50:10|2310.27|2298.77|2308.95|2297.45|2310.3|2298.8|2308.04|2296.54|35
1734951020000|2024-12-23 10:50:20|2308.63|2297.13|2310.34|2298.84|2311.3|2299.8|2308.63|2297.13|37
1734951030000|2024-12-23 10:50:30|2310.35|2298.85|2310.35|2298.85|2310.55|2299.05|2309.4|2297.9|33
1734951040000|2024-12-23 10:50:40|2310.3|2298.8|2313.5|2302|2313.5|2302|2310.23|2298.73|37
1734951050000|2024-12-23 10:50:50|2313.45|2301.95|2313.35|2301.85|2313.55|2302.05|2312.83|2301.33|33
1734951060000|2024-12-23 10:51:00|2313.3|2301.8|2312.25|2300.75|2314.23|2302.73|2312.25|2300.75|30
1734951070000|2024-12-23 10:51:10|2312.15|2300.65|2312.25|2300.75|2312.25|2300.75|2311.85|2300.35|4
1734951080000|2024-12-23 10:51:20|2312.15|2300.65|2310.76|2299.26|2312.15|2300.65|2310.05|2298.55|24
1734951090000|2024-12-23 10:51:30|2310.7|2299.2|2312.34|2300.84|2312.75|2301.25|2310.7|2299.2|36
1734951100000|2024-12-23 10:51:40|2312.33|2300.83|2312.3|2300.8|2313.04|2301.54|2312.25|2300.75|31
1734951110000|2024-12-23 10:51:50|2312.25|2300.75|2312.33|2300.83|2312.38|2300.88|2312.2|2300.7|26
1734951120000|2024-12-23 10:52:00|2312.35|2300.85|2312.28|2300.78|2312.55|2301.05|2312.2|2300.7|29
1734951130000|2024-12-23 10:52:10|2312.3|2300.8|2312.33|2300.83|2312.55|2301.05|2312.28|2300.78|23
1734951140000|2024-12-23 10:52:20|2312.28|2300.78|2314|2302.5|2314|2302.5|2312.2|2300.7|24
1734951150000|2024-12-23 10:52:30|2313.97|2302.47|2313.25|2301.75|2313.99|2302.49|2311.53|2300.03|36
1734951160000|2024-12-23 10:52:40|2313.28|2301.78|2313.36|2301.86|2313.65|2302.15|2313.17|2301.67|23
1734951170000|2024-12-23 10:52:50|2313.85|2302.35|2312.19|2300.69|2313.9|2302.4|2312.16|2300.66|27
1734951180000|2024-12-23 10:53:00|2312.18|2300.68|2309.95|2298.45|2312.18|2300.68|2309.95|2298.45|29
1734951190000|2024-12-23 10:53:10|2309.75|2298.25|2310.8|2299.3|2311.13|2299.63|2309.75|2298.25|29
1734951200000|2024-12-23 10:53:20|2310.25|2298.75|2310.17|2298.67|2310.5|2299|2310.17|2298.67|27
1734951210000|2024-12-23 10:53:30|2310.23|2298.73|2311.28|2299.78|2311.28|2299.78|2310.23|2298.73|23
1734951220000|2024-12-23 10:53:40|2311.25|2299.75|2310.14|2298.64|2311.28|2299.78|2310.11|2298.61|23
1734951230000|2024-12-23 10:53:50|2309.75|2298.25|2309.35|2297.85|2310.17|2298.67|2309.28|2297.78|29
1734951240000|2024-12-23 10:54:00|2309.38|2297.88|2310.2|2298.7|2310.3|2298.8|2309.14|2297.64|31
1734951250000|2024-12-23 10:54:10|2309.12|2297.62|2308.74|2297.24|2309.7|2298.2|2308.29|2296.79|34
1734951260000|2024-12-23 10:54:20|2309.1|2297.6|2309.25|2297.75|2309.25|2297.75|2309.05|2297.55|10
1734951270000|2024-12-23 10:54:30|2309.3|2297.8|2309.3|2297.8|2309.42|2297.92|2309.25|2297.75|8
1734951280000|2024-12-23 10:54:40|2309.33|2297.83|2312.5|2301|2312.5|2301|2309.33|2297.83|32
1734951290000|2024-12-23 10:54:50|2312.3|2300.8|2312.77|2301.27|2312.96|2301.46|2312.23|2300.73|30
1734951300000|2024-12-23 10:55:00|2312.8|2301.3|2313.23|2301.73|2313.5|2302|2312.25|2300.75|28
1734951310000|2024-12-23 10:55:10|2313.33|2301.83|2316.23|2304.73|2316.4|2304.9|2313.28|2301.78|29
1734951320000|2024-12-23 10:55:20|2316.25|2304.75|2319.3|2307.8|2319.3|2307.8|2316.23|2304.73|37
1734951330000|2024-12-23 10:55:30|2319.25|2307.75|2319.2|2307.7|2320.09|2308.59|2319.1|2307.6|26
1734951340000|2024-12-23 10:55:40|2318.5|2307|2319.02|2307.52|2319.23|2307.73|2318.23|2306.73|30
1734951350000|2024-12-23 10:55:50|2319.04|2307.54|2320.19|2308.69|2321.15|2309.65|2317.4|2305.9|34
1734951360000|2024-12-23 10:56:00|2319.97|2308.47|2322.35|2310.85|2322.65|2311.15|2319.96|2308.46|34
1734951370000|2024-12-23 10:56:10|2322.3|2310.8|2323.18|2311.68|2324.25|2312.75|2322.25|2310.75|33
1734951380000|2024-12-23 10:56:20|2323.15|2311.65|2322.09|2310.59|2323.25|2311.75|2322.04|2310.54|23
1734951390000|2024-12-23 10:56:30|2322.25|2310.75|2321.35|2309.85|2322.25|2310.75|2320.95|2309.45|30
1734951400000|2024-12-23 10:56:40|2321.4|2309.9|2322.39|2310.89|2322.4|2310.9|2321.25|2309.75|29
1734951410000|2024-12-23 10:56:50|2322.43|2310.93|2325.2|2313.7|2325.3|2313.8|2322.38|2310.88|27
1734951420000|2024-12-23 10:57:00|2325.22|2313.72|2326.7|2315.2|2326.84|2315.34|2324.25|2312.75|34
1734951430000|2024-12-23 10:57:10|2326.55|2315.05|2325.78|2314.28|2327.02|2315.52|2325.78|2314.28|30
1734951440000|2024-12-23 10:57:20|2325.75|2314.25|2326.24|2314.74|2326.28|2314.78|2324.7|2313.2|33
1734951450000|2024-12-23 10:57:30|2326.2|2314.7|2326|2314.5|2326.35|2314.85|2325.35|2313.85|13
1734951460000|2024-12-23 10:57:40|2326.05|2314.55|2325|2313.5|2326.4|2314.9|2325|2313.5|14
1734951470000|2024-12-23 10:57:50|2324.9|2313.4|2325.19|2313.69|2325.5|2314|2324.9|2313.4|25
1734951480000|2024-12-23 10:58:00|2325.24|2313.74|2325.37|2313.87|2325.47|2313.97|2324.9|2313.4|31
1734951490000|2024-12-23 10:58:10|2325.35|2313.85|2326.2|2314.7|2326.2|2314.7|2325.3|2313.8|31
1734951500000|2024-12-23 10:58:20|2326.23|2314.73|2327.06|2315.56|2327.25|2315.75|2326.23|2314.73|34
1734951510000|2024-12-23 10:58:30|2327.45|2315.95|2328.45|2316.95|2328.45|2316.95|2327.23|2315.73|29
1734951520000|2024-12-23 10:58:40|2329.1|2317.6|2331.28|2319.78|2331.98|2320.48|2329.1|2317.6|31
1734951530000|2024-12-23 10:58:50|2331.15|2319.65|2332.25|2320.75|2332.5|2321|2331.1|2319.6|27
1734951540000|2024-12-23 10:59:00|2332.55|2321.05|2330.28|2318.78|2332.55|2321.05|2330.28|2318.78|30
1734951550000|2024-12-23 10:59:10|2330.25|2318.75|2330.5|2319|2331.08|2319.58|2330.2|2318.7|27
1734951560000|2024-12-23 10:59:20|2330.39|2318.89|2327.26|2315.76|2330.39|2318.89|2327.25|2315.75|24
1734951570000|2024-12-23 10:59:30|2327.25|2315.75|2327.3|2315.8|2328.18|2316.68|2326.2|2314.7|37
1734951580000|2024-12-23 10:59:40|2327.35|2315.85|2326.28|2314.78|2327.4|2315.9|2326.23|2314.73|33
1734951590000|2024-12-23 10:59:50|2326.31|2314.81|2325.35|2313.85|2326.31|2314.81|2324|2312.5|36
1734951600000|2024-12-23 11:00:00|2325.25|2313.75|2326.2|2314.7|2326.2|2314.7|2324.32|2312.82|29
1734951610000|2024-12-23 11:00:10|2326.36|2314.86|2327.25|2315.75|2327.8|2316.3|2325.89|2314.39|28
1734951620000|2024-12-23 11:00:20|2327.27|2315.77|2324.46|2312.96|2327.3|2315.8|2324.4|2312.9|28
1734951630000|2024-12-23 11:00:30|2324.4|2312.9|2322.1|2310.6|2324.6|2313.1|2321.58|2310.08|37
1734951640000|2024-12-23 11:00:40|2321.9|2310.4|2322.25|2310.75|2323.55|2312.05|2321.9|2310.4|32
1734951650000|2024-12-23 11:00:50|2322.75|2311.25|2323.75|2312.25|2323.75|2312.25|2322.75|2311.25|3
1734951660000|2024-12-23 11:01:00|2324.33|2312.83|2325.95|2314.45|2326.25|2314.75|2324.33|2312.83|15
1734951670000|2024-12-23 11:01:10|2326.15|2314.65|2324.39|2312.89|2326.25|2314.75|2324.18|2312.68|31
1734951680000|2024-12-23 11:01:20|2324.42|2312.92|2324.14|2312.64|2325.2|2313.7|2323.9|2312.4|33
1734951690000|2024-12-23 11:01:30|2323.96|2312.46|2326.27|2314.77|2326.4|2314.9|2323.96|2312.46|37
1734951700000|2024-12-23 11:01:40|2326.2|2314.7|2324.99|2313.49|2326.31|2314.81|2324.99|2313.49|36
1734951710000|2024-12-23 11:01:50|2325.04|2313.54|2325.7|2314.2|2325.7|2314.2|2323.08|2311.58|37
1734951720000|2024-12-23 11:02:00|2325.8|2314.3|2328.28|2316.78|2328.73|2317.23|2325.8|2314.3|36
1734951730000|2024-12-23 11:02:10|2328.21|2316.71|2330.33|2318.83|2331.25|2319.75|2328.21|2316.71|35
1734951740000|2024-12-23 11:02:20|2330.29|2318.79|2331.9|2320.4|2332.3|2320.8|2329.98|2318.48|38
1734951750000|2024-12-23 11:02:30|2332.07|2320.57|2329.3|2317.8|2332.07|2320.57|2328.28|2316.78|38
1734951760000|2024-12-23 11:02:40|2329.28|2317.78|2332.8|2321.3|2332.8|2321.3|2329.15|2317.65|32
1734951770000|2024-12-23 11:02:50|2333.23|2321.73|2332|2320.5|2333.25|2321.75|2331.9|2320.4|31
1734951780000|2024-12-23 11:03:00|2332.14|2320.64|2328.35|2316.85|2332.2|2320.7|2328.35|2316.85|34
1734951790000|2024-12-23 11:03:10|2328.28|2316.78|2327.2|2315.7|2329.15|2317.65|2326.45|2314.95|36
1734951800000|2024-12-23 11:03:20|2327.14|2315.64|2323.65|2312.15|2327.25|2315.75|2323.65|2312.15|32
1734951810000|2024-12-23 11:03:30|2324.01|2312.51|2321.88|2310.38|2324.04|2312.54|2321.25|2309.75|30
1734951820000|2024-12-23 11:03:40|2321.48|2309.98|2321.1|2309.6|2322.28|2310.78|2320.6|2309.1|32
1734951830000|2024-12-23 11:03:50|2321.18|2309.68|2316.9|2305.4|2321.33|2309.83|2316.9|2305.4|36
1734951840000|2024-12-23 11:04:00|2317.17|2305.67|2318.95|2307.45|2319.25|2307.75|2317.17|2305.67|29
1734951850000|2024-12-23 11:04:10|2318.65|2307.15|2315.4|2303.9|2318.65|2307.15|2315.4|2303.9|15
1734951860000|2024-12-23 11:04:20|2315.55|2304.05|2316.2|2304.7|2316.25|2304.75|2315.4|2303.9|13
1734951870000|2024-12-23 11:04:30|2316|2304.5|2315.61|2304.11|2316.3|2304.8|2315.46|2303.96|18
1734951880000|2024-12-23 11:04:40|2315.64|2304.14|2314.45|2302.95|2315.72|2304.22|2314.25|2302.75|31
1734951890000|2024-12-23 11:04:50|2314.3|2302.8|2317.75|2306.25|2318.04|2306.54|2314.3|2302.8|31
1734951900000|2024-12-23 11:05:00|2318.04|2306.54|2320.37|2308.87|2321.15|2309.65|2317.74|2306.24|37
1734951910000|2024-12-23 11:05:10|2320.25|2308.75|2317.85|2306.35|2320.25|2308.75|2317.23|2305.73|36
1734951920000|2024-12-23 11:05:20|2318.08|2306.58|2319.02|2307.52|2319.22|2307.72|2316.7|2305.2|38
1734951930000|2024-12-23 11:05:30|2318.57|2307.07|2319.25|2307.75|2319.3|2307.8|2317.3|2305.8|33
1734951940000|2024-12-23 11:05:40|2319.18|2307.68|2319.4|2307.9|2320.04|2308.54|2319.18|2307.68|36
1734951950000|2024-12-23 11:05:50|2319.55|2308.05|2320.91|2309.41|2321.35|2309.85|2319.03|2307.53|31
1734951960000|2024-12-23 11:06:00|2320.85|2309.35|2322.5|2311|2322.5|2311|2320.1|2308.6|34
1734951970000|2024-12-23 11:06:10|2322.4|2310.9|2324.5|2313|2325.11|2313.61|2322.32|2310.82|36
1734951980000|2024-12-23 11:06:20|2324.35|2312.85|2323|2311.5|2325.19|2313.69|2322.95|2311.45|31
1734951990000|2024-12-23 11:06:30|2323.06|2311.56|2321.01|2309.51|2323.06|2311.56|2320.8|2309.3|29
1734952000000|2024-12-23 11:06:40|2321.04|2309.54|2320.78|2309.28|2321.17|2309.67|2319.25|2307.75|35
1734952010000|2024-12-23 11:06:50|2320.82|2309.32|2320.01|2308.51|2320.85|2309.35|2319.7|2308.2|31
1734952020000|2024-12-23 11:07:00|2319.8|2308.3|2316.4|2304.9|2319.8|2308.3|2316.4|2304.9|37
1734952030000|2024-12-23 11:07:10|2316.25|2304.75|2318.23|2306.73|2318.35|2306.85|2316.25|2304.75|29
1734952040000|2024-12-23 11:07:20|2318.5|2307|2316.85|2305.35|2318.8|2307.3|2316.85|2305.35|21
1734952050000|2024-12-23 11:07:30|2316.95|2305.45|2316.09|2304.59|2318.25|2306.75|2316.09|2304.59|32
1734952060000|2024-12-23 11:07:40|2316.03|2304.53|2312.3|2300.8|2316.09|2304.59|2312.2|2300.7|30
1734952070000|2024-12-23 11:07:50|2312|2300.5|2312.17|2300.67|2312.2|2300.7|2311.25|2299.75|35
1734952080000|2024-12-23 11:08:00|2312.22|2300.72|2312|2300.5|2312.23|2300.73|2310.99|2299.49|38
1734952090000|2024-12-23 11:08:10|2311.45|2299.95|2310.5|2299|2312.02|2300.52|2310.25|2298.75|38
1734952100000|2024-12-23 11:08:20|2310.35|2298.85|2310.59|2299.09|2311.46|2299.96|2310.35|2298.85|34
1734952110000|2024-12-23 11:08:30|2310.25|2298.75|2308.75|2297.25|2310.35|2298.85|2308.6|2297.1|35
1734952120000|2024-12-23 11:08:40|2308.89|2297.39|2309.2|2297.7|2309.65|2298.15|2308.89|2297.39|36
1734952130000|2024-12-23 11:08:50|2309.23|2297.73|2309.28|2297.78|2309.35|2297.85|2308.65|2297.15|30
1734952140000|2024-12-23 11:09:00|2309.23|2297.73|2308.23|2296.73|2309.32|2297.82|2307.31|2295.81|32
1734952150000|2024-12-23 11:09:10|2308.2|2296.7|2305.8|2294.3|2308.3|2296.8|2305.42|2293.92|35
1734952160000|2024-12-23 11:09:20|2305.95|2294.45|2306.3|2294.8|2306.3|2294.8|2305.15|2293.65|32
1734952170000|2024-12-23 11:09:30|2306.25|2294.75|2307.3|2295.8|2307.3|2295.8|2306.25|2294.75|30
1734952180000|2024-12-23 11:09:40|2307.28|2295.78|2308.38|2296.88|2308.85|2297.35|2307.25|2295.75|28
1734952190000|2024-12-23 11:09:50|2308|2296.5|2309.19|2297.69|2309.4|2297.9|2308|2296.5|28
1734952200000|2024-12-23 11:10:00|2309.25|2297.75|2310.68|2299.18|2310.75|2299.25|2309.19|2297.69|30
1734952210000|2024-12-23 11:10:10|2310.39|2298.89|2308.14|2296.64|2310.39|2298.89|2308.05|2296.55|29
1734952220000|2024-12-23 11:10:20|2308.11|2296.61|2309.12|2297.62|2309.2|2297.7|2308.04|2296.54|27
1734952230000|2024-12-23 11:10:30|2308.79|2297.29|2308.3|2296.8|2309|2297.5|2308.15|2296.65|15
1734952240000|2024-12-23 11:10:40|2308.05|2296.55|2309.2|2297.7|2309.2|2297.7|2308.05|2296.55|17
1734952250000|2024-12-23 11:10:50|2308.99|2297.49|2307.73|2296.23|2309.12|2297.62|2307.5|2296|32
1734952260000|2024-12-23 11:11:00|2307.67|2296.17|2308.13|2296.63|2308.5|2297|2307.67|2296.17|34
1734952270000|2024-12-23 11:11:10|2308.09|2296.59|2306.3|2294.8|2308.1|2296.6|2306.15|2294.65|33
1734952280000|2024-12-23 11:11:20|2306.25|2294.75|2308.83|2297.33|2309.18|2297.68|2306.25|2294.75|33
1734952290000|2024-12-23 11:11:30|2308.88|2297.38|2309.2|2297.7|2309.35|2297.85|2308.88|2297.38|32
1734952300000|2024-12-23 11:11:40|2309.3|2297.8|2310.22|2298.72|2310.25|2298.75|2309.03|2297.53|31
1734952310000|2024-12-23 11:11:50|2310.17|2298.67|2309.24|2297.74|2310.8|2299.3|2309.24|2297.74|21
1734952320000|2024-12-23 11:12:00|2309.28|2297.78|2308.89|2297.39|2309.45|2297.95|2308.5|2297|36
1734952330000|2024-12-23 11:12:10|2308.83|2297.33|2311.05|2299.55|2311.05|2299.55|2308.1|2296.6|33
1734952340000|2024-12-23 11:12:20|2310.95|2299.45|2309.25|2297.75|2312.45|2300.95|2309.2|2297.7|32
1734952350000|2024-12-23 11:12:30|2309.4|2297.9|2310.04|2298.54|2310.4|2298.9|2309.29|2297.79|32
1734952360000|2024-12-23 11:12:40|2310.14|2298.64|2310.15|2298.65|2310.33|2298.83|2310.03|2298.53|34
1734952370000|2024-12-23 11:12:50|2310.1|2298.6|2310.15|2298.65|2310.28|2298.78|2309.32|2297.82|31
1734952380000|2024-12-23 11:13:00|2310.21|2298.71|2309.95|2298.45|2311.15|2299.65|2309.11|2297.61|38
1734952390000|2024-12-23 11:13:10|2309.86|2298.36|2310.22|2298.72|2310.99|2299.49|2309.86|2298.36|33
1734952400000|2024-12-23 11:13:20|2310.17|2298.67|2311.04|2299.54|2311.25|2299.75|2309.98|2298.48|28
1734952410000|2024-12-23 11:13:30|2311.12|2299.62|2311.87|2300.37|2311.87|2300.37|2310.65|2299.15|32
1734952420000|2024-12-23 11:13:40|2311.82|2300.32|2312.55|2301.05|2313.9|2302.4|2311.75|2300.25|33
1734952430000|2024-12-23 11:13:50|2312.6|2301.1|2311.3|2299.8|2313|2301.5|2310.75|2299.25|22
1734952440000|2024-12-23 11:14:00|2311.45|2299.95|2313.28|2301.78|2313.7|2302.2|2311.3|2299.8|30
1734952450000|2024-12-23 11:14:10|2313.23|2301.73|2313.2|2301.7|2314.42|2302.92|2312.95|2301.45|28
1734952460000|2024-12-23 11:14:20|2313.3|2301.8|2314.15|2302.65|2314.27|2302.77|2313.1|2301.6|28
1734952470000|2024-12-23 11:14:30|2314.13|2302.63|2313.13|2301.63|2314.45|2302.95|2312.9|2301.4|30
1734952480000|2024-12-23 11:14:40|2312.95|2301.45|2312.19|2300.69|2313.11|2301.61|2311.3|2299.8|33
1734952490000|2024-12-23 11:14:50|2312.2|2300.7|2312.17|2300.67|2312.25|2300.75|2311.85|2300.35|31
1734952500000|2024-12-23 11:15:00|2312.23|2300.73|2312.4|2300.9|2312.4|2300.9|2309.95|2298.45|34
1734952510000|2024-12-23 11:15:10|2312.3|2300.8|2309.1|2297.6|2313.14|2301.64|2309.1|2297.6|32
1734952520000|2024-12-23 11:15:20|2309.2|2297.7|2310.7|2299.2|2312.08|2300.58|2309.2|2297.7|36
1734952530000|2024-12-23 11:15:30|2310.67|2299.17|2311.9|2300.4|2312.01|2300.51|2310.59|2299.09|35
1734952540000|2024-12-23 11:15:40|2312|2300.5|2310.4|2298.9|2312.2|2300.7|2310.4|2298.9|30
1734952550000|2024-12-23 11:15:50|2310.45|2298.95|2311.05|2299.55|2311.4|2299.9|2309.65|2298.15|34
1734952560000|2024-12-23 11:16:00|2311.1|2299.6|2309.14|2297.64|2311.23|2299.73|2308.65|2297.15|36
1734952570000|2024-12-23 11:16:10|2309.13|2297.63|2309.08|2297.58|2309.17|2297.67|2308.25|2296.75|37
1734952580000|2024-12-23 11:16:20|2309.58|2298.08|2309.04|2297.54|2311.09|2299.59|2309.04|2297.54|34
1734952590000|2024-12-23 11:16:30|2309|2297.5|2310.99|2299.49|2310.99|2299.49|2309|2297.5|34
1734952600000|2024-12-23 11:16:40|2311.07|2299.57|2312.99|2301.49|2313.91|2302.41|2311.07|2299.57|38
1734952610000|2024-12-23 11:16:50|2312.32|2300.82|2313.28|2301.78|2313.3|2301.8|2312.09|2300.59|37
1734952620000|2024-12-23 11:17:00|2313.8|2302.3|2310.05|2298.55|2313.85|2302.35|2310|2298.5|27
1734952630000|2024-12-23 11:17:10|2310.35|2298.85|2311.13|2299.63|2312|2300.5|2310.15|2298.65|28
1734952640000|2024-12-23 11:17:20|2311.08|2299.58|2311.3|2299.8|2311.5|2300|2310.95|2299.45|33
1734952650000|2024-12-23 11:17:30|2311.21|2299.71|2309.8|2298.3|2311.23|2299.73|2309.3|2297.8|36
1734952660000|2024-12-23 11:17:40|2309.83|2298.33|2308.33|2296.83|2309.92|2298.42|2307.85|2296.35|33
1734952670000|2024-12-23 11:17:50|2308.8|2297.3|2310.17|2298.67|2310.23|2298.73|2308.8|2297.3|30
1734952680000|2024-12-23 11:18:00|2310.2|2298.7|2307.55|2296.05|2310.2|2298.7|2307.34|2295.84|33
1734952690000|2024-12-23 11:18:10|2307|2295.5|2307.75|2296.25|2308.01|2296.51|2306.55|2295.05|34
1734952700000|2024-12-23 11:18:20|2308|2296.5|2305.7|2294.2|2308.2|2296.7|2305.7|2294.2|33
1734952710000|2024-12-23 11:18:30|2305.75|2294.25|2307.41|2295.91|2308.25|2296.75|2305.75|2294.25|30
1734952720000|2024-12-23 11:18:40|2307.43|2295.93|2308.3|2296.8|2308.95|2297.45|2307.21|2295.71|28
1734952730000|2024-12-23 11:18:50|2308.25|2296.75|2308.37|2296.87|2309.13|2297.63|2307.94|2296.44|29
1734952740000|2024-12-23 11:19:00|2308.6|2297.1|2307.55|2296.05|2308.83|2297.33|2307.55|2296.05|35
1734952750000|2024-12-23 11:19:10|2307.8|2296.3|2310.04|2298.54|2310.14|2298.64|2307.8|2296.3|33
1734952760000|2024-12-23 11:19:20|2310.12|2298.62|2311.12|2299.62|2311.33|2299.83|2309.7|2298.2|34
1734952770000|2024-12-23 11:19:30|2311.28|2299.78|2313.2|2301.7|2313.25|2301.75|2310.55|2299.05|36
1734952780000|2024-12-23 11:19:40|2313.23|2301.73|2312.12|2300.62|2313.35|2301.85|2312.12|2300.62|31
1734952790000|2024-12-23 11:19:50|2312.3|2300.8|2311.25|2299.75|2313.17|2301.67|2311.25|2299.75|35
1734952800000|2024-12-23 11:20:00|2311.05|2299.55|2312.2|2300.7|2312.99|2301.49|2310.28|2298.78|36
1734952810000|2024-12-23 11:20:10|2312.35|2300.85|2312.95|2301.45|2313.7|2302.2|2311.85|2300.35|34
1734952820000|2024-12-23 11:20:20|2313.05|2301.55|2314.9|2303.4|2314.9|2303.4|2313.05|2301.55|18
1734952830000|2024-12-23 11:20:30|2315|2303.5|2318|2306.5|2318.13|2306.63|2314.95|2303.45|26
1734952840000|2024-12-23 11:20:40|2318.05|2306.55|2321.08|2309.58|2321.18|2309.68|2318.05|2306.55|35
1734952850000|2024-12-23 11:20:50|2320.45|2308.95|2325.55|2314.05|2325.55|2314.05|2319.84|2308.34|36
1734952860000|2024-12-23 11:21:00|2325.75|2314.25|2327.88|2316.38|2329.8|2318.3|2325.75|2314.25|33
1734952870000|2024-12-23 11:21:10|2327.81|2316.31|2327.24|2315.74|2328.1|2316.6|2325.8|2314.3|37
1734952880000|2024-12-23 11:21:20|2327.2|2315.7|2327.23|2315.73|2327.28|2315.78|2326.95|2315.45|25
1734952890000|2024-12-23 11:21:30|2327.28|2315.78|2328.7|2317.2|2328.96|2317.46|2326.97|2315.47|31
1734952900000|2024-12-23 11:21:40|2328.74|2317.24|2324.4|2312.9|2328.74|2317.24|2324.4|2312.9|29
1734952910000|2024-12-23 11:21:50|2324.5|2313|2327.63|2316.13|2328.05|2316.55|2324.3|2312.8|36
1734952920000|2024-12-23 11:22:00|2327.7|2316.2|2327.9|2316.4|2329.05|2317.55|2327.63|2316.13|36
1734952930000|2024-12-23 11:22:10|2327.88|2316.38|2329.13|2317.63|2329.25|2317.75|2327.7|2316.2|30
1734952940000|2024-12-23 11:22:20|2329.07|2317.57|2329.12|2317.62|2330.1|2318.6|2328.94|2317.44|34
1734952950000|2024-12-23 11:22:30|2329.25|2317.75|2329.23|2317.73|2329.95|2318.45|2328.55|2317.05|29
1734952960000|2024-12-23 11:22:40|2329.02|2317.52|2327.98|2316.48|2329.23|2317.73|2327.4|2315.9|34
1734952970000|2024-12-23 11:22:50|2327.96|2316.46|2328.4|2316.9|2329|2317.5|2327.6|2316.1|28
1734952980000|2024-12-23 11:23:00|2328.5|2317|2326.05|2314.55|2328.93|2317.43|2326.05|2314.55|32
1734952990000|2024-12-23 11:23:10|2326.2|2314.7|2327.8|2316.3|2328.09|2316.59|2326.15|2314.65|25
1734953000000|2024-12-23 11:23:20|2327.83|2316.33|2327.84|2316.34|2328.01|2316.51|2327.79|2316.29|21
1734953010000|2024-12-23 11:23:30|2327.69|2316.19|2328.95|2317.45|2329.05|2317.55|2327.5|2316|18
1734953020000|2024-12-23 11:23:40|2329.05|2317.55|2327.75|2316.25|2329.05|2317.55|2327.75|2316.25|22
1734953030000|2024-12-23 11:23:50|2327.7|2316.2|2327.08|2315.58|2328.09|2316.59|2326.95|2315.45|29
1734953040000|2024-12-23 11:24:00|2326.83|2315.33|2325.66|2314.16|2327.27|2315.77|2325.66|2314.16|25
1734953050000|2024-12-23 11:24:10|2325.8|2314.3|2325.53|2314.03|2325.91|2314.41|2324.78|2313.28|29
1734953060000|2024-12-23 11:24:20|2325.63|2314.13|2326.25|2314.75|2326.28|2314.78|2325.48|2313.98|24
1734953070000|2024-12-23 11:24:30|2326.59|2315.09|2328.68|2317.18|2328.71|2317.21|2326.59|2315.09|32
1734953080000|2024-12-23 11:24:40|2328.71|2317.21|2328.09|2316.59|2328.77|2317.27|2328|2316.5|27
1734953090000|2024-12-23 11:24:50|2328.07|2316.57|2327.65|2316.15|2328.07|2316.57|2327.37|2315.87|32
1734953100000|2024-12-23 11:25:00|2327.67|2316.17|2326.28|2314.78|2328.2|2316.7|2325.83|2314.33|36
1734953110000|2024-12-23 11:25:10|2326.26|2314.76|2327.14|2315.64|2327.17|2315.67|2326|2314.5|28
1734953120000|2024-12-23 11:25:20|2327.11|2315.61|2324.93|2313.43|2327.22|2315.72|2324.75|2313.25|27
1734953130000|2024-12-23 11:25:30|2324.98|2313.48|2325.75|2314.25|2325.75|2314.25|2324.55|2313.05|34
1734953140000|2024-12-23 11:25:40|2325.87|2314.37|2326.83|2315.33|2326.9|2315.4|2325.85|2314.35|31
1734953150000|2024-12-23 11:25:50|2326.8|2315.3|2327.09|2315.59|2327.27|2315.77|2326.65|2315.15|24
1734953160000|2024-12-23 11:26:00|2327.25|2315.75|2324.03|2312.53|2327.25|2315.75|2324|2312.5|32
1734953170000|2024-12-23 11:26:10|2323.9|2312.4|2324.3|2312.8|2324.4|2312.9|2323.75|2312.25|25
1734953180000|2024-12-23 11:26:20|2324.25|2312.75|2324.06|2312.56|2324.27|2312.77|2323.9|2312.4|21
1734953190000|2024-12-23 11:26:30|2323.57|2312.07|2323.01|2311.51|2323.57|2312.07|2321.35|2309.85|35
1734953200000|2024-12-23 11:26:40|2323.06|2311.56|2322.25|2310.75|2324.1|2312.6|2322.25|2310.75|23
1734953210000|2024-12-23 11:26:50|2322.05|2310.55|2319.85|2308.35|2322.1|2310.6|2319.35|2307.85|24
1734953220000|2024-12-23 11:27:00|2319.8|2308.3|2319.05|2307.55|2320.11|2308.61|2318.8|2307.3|25
1734953230000|2024-12-23 11:27:10|2318.98|2307.48|2319.28|2307.78|2319.34|2307.84|2318.68|2307.18|32
1734953240000|2024-12-23 11:27:20|2319.32|2307.82|2322.23|2310.73|2322.23|2310.73|2319.32|2307.82|31
1734953250000|2024-12-23 11:27:30|2322.28|2310.78|2322.77|2311.27|2322.77|2311.27|2321.65|2310.15|27
1734953260000|2024-12-23 11:27:40|2322.61|2311.11|2321.8|2310.3|2322.61|2311.11|2321.7|2310.2|32
1734953270000|2024-12-23 11:27:50|2322.07|2310.57|2322.8|2311.3|2324.09|2312.59|2322.07|2310.57|28
1734953280000|2024-12-23 11:28:00|2322.93|2311.43|2320.06|2308.56|2322.93|2311.43|2319.93|2308.43|27
1734953290000|2024-12-23 11:28:10|2319.97|2308.47|2320.96|2309.46|2321.28|2309.78|2319.45|2307.95|36
1734953300000|2024-12-23 11:28:20|2320.95|2309.45|2321.22|2309.72|2321.35|2309.85|2320.66|2309.16|31
1734953310000|2024-12-23 11:28:30|2321.23|2309.73|2322.78|2311.28|2322.98|2311.48|2321.19|2309.69|23
1734953320000|2024-12-23 11:28:40|2322.85|2311.35|2321|2309.5|2322.85|2311.35|2320.8|2309.3|29
1734953330000|2024-12-23 11:28:50|2321.05|2309.55|2322.02|2310.52|2322.12|2310.62|2321.05|2309.55|25
1734953340000|2024-12-23 11:29:00|2322.09|2310.59|2321.03|2309.53|2322.35|2310.85|2320.8|2309.3|33
1734953350000|2024-12-23 11:29:10|2320.97|2309.47|2319.2|2307.7|2321|2309.5|2319.15|2307.65|33
1734953360000|2024-12-23 11:29:20|2319.3|2307.8|2320.09|2308.59|2320.25|2308.75|2319.22|2307.72|34
1734953370000|2024-12-23 11:29:30|2320.14|2308.64|2318.6|2307.1|2320.14|2308.64|2318.53|2307.03|33
1734953380000|2024-12-23 11:29:40|2318.5|2307|2318.33|2306.83|2318.6|2307.1|2317.9|2306.4|32
1734953390000|2024-12-23 11:29:50|2318.28|2306.78|2319.07|2307.57|2319.22|2307.72|2318.27|2306.77|26
1734953400000|2024-12-23 11:30:00|2319.13|2307.63|2319.35|2307.85|2320.8|2309.3|2318|2306.5|24
1734953410000|2024-12-23 11:30:10|2319.05|2307.55|2318.9|2307.4|2319.32|2307.82|2318.32|2306.82|32
1734953420000|2024-12-23 11:30:20|2318.25|2306.75|2315.28|2303.78|2318.25|2306.75|2315.16|2303.66|34
1734953430000|2024-12-23 11:30:30|2315.21|2303.71|2314.5|2303|2315.35|2303.85|2314.35|2302.85|35
1734953440000|2024-12-23 11:30:40|2314.97|2303.47|2316.17|2304.67|2316.2|2304.7|2314.9|2303.4|37
1734953450000|2024-12-23 11:30:50|2316.06|2304.56|2321.1|2309.6|2321.47|2309.97|2316.06|2304.56|38
1734953460000|2024-12-23 11:31:00|2321.05|2309.55|2322.55|2311.05|2323.15|2311.65|2320.95|2309.45|37
1734953470000|2024-12-23 11:31:10|2322.3|2310.8|2323.8|2312.3|2324.25|2312.75|2322.25|2310.75|38
1734953480000|2024-12-23 11:31:20|2323.94|2312.44|2323.52|2312.02|2324.23|2312.73|2323.35|2311.85|29
1734953490000|2024-12-23 11:31:30|2323.25|2311.75|2322.68|2311.18|2323.38|2311.88|2322.51|2311.01|30
1734953500000|2024-12-23 11:31:40|2322.8|2311.3|2321.66|2310.16|2322.92|2311.42|2321.21|2309.71|29
1734953510000|2024-12-23 11:31:50|2321.64|2310.14|2323.2|2311.7|2323.45|2311.95|2321.64|2310.14|28
1734953520000|2024-12-23 11:32:00|2323.25|2311.75|2322.16|2310.66|2323.83|2312.33|2321.95|2310.45|29
1734953530000|2024-12-23 11:32:10|2322.25|2310.75|2322.17|2310.67|2322.25|2310.75|2321.85|2310.35|29
1734953540000|2024-12-23 11:32:20|2322.19|2310.69|2322.99|2311.49|2323.5|2312|2322.14|2310.64|28
1734953550000|2024-12-23 11:32:30|2322.48|2310.98|2322.14|2310.64|2322.95|2311.45|2321.75|2310.25|27
1734953560000|2024-12-23 11:32:40|2322.11|2310.61|2322.82|2311.32|2322.91|2311.41|2322.11|2310.61|27
1734953570000|2024-12-23 11:32:50|2322.91|2311.41|2322.21|2310.71|2323.09|2311.59|2322.09|2310.59|25
1734953580000|2024-12-23 11:33:00|2322.2|2310.7|2321.35|2309.85|2322.59|2311.09|2321.05|2309.55|33
1734953590000|2024-12-23 11:33:10|2321.75|2310.25|2324.05|2312.55|2324.05|2312.55|2321.75|2310.25|22
1734953600000|2024-12-23 11:33:20|2324.25|2312.75|2323.95|2312.45|2325.05|2313.55|2323.8|2312.3|11
1734953610000|2024-12-23 11:33:30|2323.85|2312.35|2325.25|2313.75|2325.4|2313.9|2323.15|2311.65|23
1734953620000|2024-12-23 11:33:40|2325.24|2313.74|2326.08|2314.58|2326.85|2315.35|2325|2313.5|23
1734953630000|2024-12-23 11:33:50|2325.85|2314.35|2326.17|2314.67|2327.01|2315.51|2325.85|2314.35|23
1734953640000|2024-12-23 11:34:00|2326.14|2314.64|2326.31|2314.81|2326.87|2315.37|2325.26|2313.76|30
1734953650000|2024-12-23 11:34:10|2326.14|2314.64|2325.27|2313.77|2326.19|2314.69|2325.21|2313.71|26
1734953660000|2024-12-23 11:34:20|2325.22|2313.72|2322.46|2310.96|2325.27|2313.77|2322.46|2310.96|28
1734953670000|2024-12-23 11:34:30|2322.36|2310.86|2322.17|2310.67|2322.49|2310.99|2322.15|2310.65|28
1734953680000|2024-12-23 11:34:40|2321.9|2310.4|2322.19|2310.69|2322.35|2310.85|2321.17|2309.67|35
1734953690000|2024-12-23 11:34:50|2322.2|2310.7|2323.06|2311.56|2323.8|2312.3|2322.17|2310.67|31
1734953700000|2024-12-23 11:35:00|2323.09|2311.59|2325.2|2313.7|2325.35|2313.85|2323.04|2311.54|31
1734953710000|2024-12-23 11:35:10|2325.15|2313.65|2324.42|2312.92|2325.55|2314.05|2324.27|2312.77|34
1734953720000|2024-12-23 11:35:20|2324.41|2312.91|2323.2|2311.7|2324.91|2313.41|2322.59|2311.09|32
1734953730000|2024-12-23 11:35:30|2323.15|2311.65|2321.06|2309.56|2323.19|2311.69|2320.43|2308.93|35
1734953740000|2024-12-23 11:35:40|2321.09|2309.59|2322.09|2310.59|2322.17|2310.67|2321.06|2309.56|38
1734953750000|2024-12-23 11:35:50|2321.95|2310.45|2322.19|2310.69|2322.35|2310.85|2321.25|2309.75|31
1734953760000|2024-12-23 11:36:00|2322.24|2310.74|2323.17|2311.67|2323.25|2311.75|2321.8|2310.3|35
1734953770000|2024-12-23 11:36:10|2323.25|2311.75|2324.12|2312.62|2325.3|2313.8|2323.19|2311.69|36
1734953780000|2024-12-23 11:36:20|2324.17|2312.67|2322.55|2311.05|2324.65|2313.15|2322.55|2311.05|36
1734953790000|2024-12-23 11:36:30|2322.65|2311.15|2322.25|2310.75|2322.82|2311.32|2321.6|2310.1|23
1734953800000|2024-12-23 11:36:40|2322.44|2310.94|2322.29|2310.79|2322.72|2311.22|2322.11|2310.61|17
1734953810000|2024-12-23 11:36:50|2322.28|2310.78|2323.28|2311.78|2323.28|2311.78|2322.23|2310.73|31
1734953820000|2024-12-23 11:37:00|2323.33|2311.83|2325.04|2313.54|2325.23|2313.73|2323.3|2311.8|36
1734953830000|2024-12-23 11:37:10|2325.06|2313.56|2324.09|2312.59|2325.06|2313.56|2323.3|2311.8|39
1734953840000|2024-12-23 11:37:20|2324.17|2312.67|2324.28|2312.78|2325.25|2313.75|2324.11|2312.61|24
1734953850000|2024-12-23 11:37:30|2324.25|2312.75|2327.23|2315.73|2327.63|2316.13|2324.25|2312.75|25
1734953860000|2024-12-23 11:37:40|2327.25|2315.75|2328.28|2316.78|2329.01|2317.51|2327.09|2315.59|34
1734953870000|2024-12-23 11:37:50|2328.43|2316.93|2328.03|2316.53|2329.06|2317.56|2328.03|2316.53|30
1734953880000|2024-12-23 11:38:00|2327.8|2316.3|2323.88|2312.38|2327.8|2316.3|2323.24|2311.74|35
1734953890000|2024-12-23 11:38:10|2323.55|2312.05|2323.72|2312.22|2324.17|2312.67|2322.25|2310.75|34
1734953900000|2024-12-23 11:38:20|2323.83|2312.33|2324.2|2312.7|2324.23|2312.73|2323.77|2312.27|17
1734953910000|2024-12-23 11:38:30|2324.22|2312.72|2323.35|2311.85|2324.3|2312.8|2323.2|2311.7|30
1734953920000|2024-12-23 11:38:40|2323.33|2311.83|2324.17|2312.67|2324.17|2312.67|2323.25|2311.75|22
1734953930000|2024-12-23 11:38:50|2324.06|2312.56|2322.31|2310.81|2324.06|2312.56|2322.11|2310.61|33
1734953940000|2024-12-23 11:39:00|2322.18|2310.68|2322.89|2311.39|2322.89|2311.39|2320.6|2309.1|35
1734953950000|2024-12-23 11:39:10|2322.83|2311.33|2321.35|2309.85|2323.17|2311.67|2321.35|2309.85|37
1734953960000|2024-12-23 11:39:20|2321.45|2309.95|2321.09|2309.59|2321.45|2309.95|2321.04|2309.54|26
1734953970000|2024-12-23 11:39:30|2321.13|2309.63|2321.16|2309.66|2321.24|2309.74|2320.6|2309.1|17
1734953980000|2024-12-23 11:39:40|2321.25|2309.75|2319.28|2307.78|2321.25|2309.75|2318.15|2306.65|21
1734954000000|2024-12-23 11:40:00|2319.05|2307.55|2321.2|2309.7|2321.23|2309.73|2319.05|2307.55|22
1734954010000|2024-12-23 11:40:10|2321.25|2309.75|2322.2|2310.7|2323.25|2311.75|2321.25|2309.75|30
1734954020000|2024-12-23 11:40:20|2322.32|2310.82|2322.86|2311.36|2323.23|2311.73|2321.63|2310.13|32
1734954030000|2024-12-23 11:40:30|2322.9|2311.4|2324.15|2312.65|2324.18|2312.68|2322.7|2311.2|27
1734954040000|2024-12-23 11:40:40|2324.17|2312.67|2324.95|2313.45|2325.55|2314.05|2324.15|2312.65|32
1734954050000|2024-12-23 11:40:50|2324.65|2313.15|2325.15|2313.65|2325.45|2313.95|2324.65|2313.15|32
1734954060000|2024-12-23 11:41:00|2324.55|2313.05|2325.58|2314.08|2326.15|2314.65|2323.55|2312.05|38
1734954070000|2024-12-23 11:41:10|2325.55|2314.05|2324.85|2313.35|2326.25|2314.75|2324.55|2313.05|30
1734954080000|2024-12-23 11:41:20|2324.83|2313.33|2325.4|2313.9|2325.4|2313.9|2323.8|2312.3|33
1734954090000|2024-12-23 11:41:30|2325.95|2314.45|2326.25|2314.75|2326.27|2314.77|2325.95|2314.45|32
1734954100000|2024-12-23 11:41:40|2326.21|2314.71|2326.65|2315.15|2327.19|2315.69|2325.95|2314.45|36
1734954110000|2024-12-23 11:41:50|2326.7|2315.2|2329.56|2318.06|2329.56|2318.06|2326.7|2315.2|34
1734954120000|2024-12-23 11:42:00|2330.08|2318.58|2328.89|2317.39|2331.25|2319.75|2328.86|2317.36|37
1734954130000|2024-12-23 11:42:10|2328.97|2317.47|2329.32|2317.82|2330.17|2318.67|2328.96|2317.46|35
1734954140000|2024-12-23 11:42:20|2329.38|2317.88|2328.91|2317.41|2330.33|2318.83|2328.75|2317.25|36
1734954150000|2024-12-23 11:42:30|2329.03|2317.53|2324.13|2312.63|2329.03|2317.53|2324.13|2312.63|30
1734954160000|2024-12-23 11:42:40|2324.14|2312.64|2323.84|2312.34|2324.14|2312.64|2322.65|2311.15|30
1734954170000|2024-12-23 11:42:50|2323.6|2312.1|2324.03|2312.53|2324.3|2312.8|2323.6|2312.1|26
1734954180000|2024-12-23 11:43:00|2324.06|2312.56|2324|2312.5|2324.12|2312.62|2323.7|2312.2|10
1734954190000|2024-12-23 11:43:10|2324.25|2312.75|2324.96|2313.46|2324.96|2313.46|2324.2|2312.7|17
1734954200000|2024-12-23 11:43:20|2324.78|2313.28|2326.2|2314.7|2326.25|2314.75|2324.78|2313.28|26
1734954210000|2024-12-23 11:43:30|2326.19|2314.69|2328.25|2316.75|2328.35|2316.85|2325.37|2313.87|33
1734954220000|2024-12-23 11:43:40|2328.23|2316.73|2329.01|2317.51|2329.4|2317.9|2327.59|2316.09|30
1734954230000|2024-12-23 11:43:50|2328.88|2317.38|2327.23|2315.73|2328.91|2317.41|2327.06|2315.56|25
1734954240000|2024-12-23 11:44:00|2327.17|2315.67|2329.17|2317.67|2329.23|2317.73|2327.11|2315.61|35
1734954250000|2024-12-23 11:44:10|2329.11|2317.61|2328.94|2317.44|2329.23|2317.73|2328.15|2316.65|29
1734954260000|2024-12-23 11:44:20|2328.91|2317.41|2330.55|2319.05|2330.55|2319.05|2328.05|2316.55|34
1734954270000|2024-12-23 11:44:30|2330.6|2319.1|2331.15|2319.65|2331.2|2319.7|2330.6|2319.1|20
1734954280000|2024-12-23 11:44:40|2331.18|2319.68|2329.01|2317.51|2331.25|2319.75|2328.79|2317.29|29
1734954290000|2024-12-23 11:44:50|2328.96|2317.46|2328.78|2317.28|2328.96|2317.46|2328.78|2317.28|22
1734954300000|2024-12-23 11:45:00|2328.2|2316.7|2327.2|2315.7|2328.2|2316.7|2327.19|2315.69|28
1734954310000|2024-12-23 11:45:10|2327.19|2315.69|2327.14|2315.64|2327.3|2315.8|2326.63|2315.13|26
1734954320000|2024-12-23 11:45:20|2327.25|2315.75|2327.25|2315.75|2327.45|2315.95|2327.17|2315.67|17
1734954330000|2024-12-23 11:45:30|2328.15|2316.65|2327.19|2315.69|2328.23|2316.73|2326.68|2315.18|22
1734954340000|2024-12-23 11:45:40|2327.17|2315.67|2326|2314.5|2327.23|2315.73|2326|2314.5|30
1734954350000|2024-12-23 11:45:50|2325.95|2314.45|2326.69|2315.19|2327|2315.5|2325.75|2314.25|34
1734954360000|2024-12-23 11:46:00|2326.53|2315.03|2326.14|2314.64|2326.53|2315.03|2325.8|2314.3|32
1734954370000|2024-12-23 11:46:10|2326.17|2314.67|2325|2313.5|2326.99|2315.49|2325|2313.5|32
1734954380000|2024-12-23 11:46:20|2325.1|2313.6|2324.65|2313.15|2325.1|2313.6|2324.15|2312.65|15
1734954390000|2024-12-23 11:46:30|2325.05|2313.55|2324.28|2312.78|2325.14|2313.64|2324.1|2312.6|16
1734954400000|2024-12-23 11:46:40|2324.3|2312.8|2323.72|2312.22|2324.9|2313.4|2323.72|2312.22|21
1734954410000|2024-12-23 11:46:50|2323.67|2312.17|2321.25|2309.75|2323.67|2312.17|2321.05|2309.55|30
1734954420000|2024-12-23 11:47:00|2321.28|2309.78|2321.88|2310.38|2322.38|2310.88|2320.25|2308.75|33
1734954430000|2024-12-23 11:47:10|2321.59|2310.09|2320.91|2309.41|2322.4|2310.9|2320.65|2309.15|38
1734954440000|2024-12-23 11:47:20|2320.99|2309.49|2320.95|2309.45|2322.25|2310.75|2320.75|2309.25|36
1734954450000|2024-12-23 11:47:30|2320.92|2309.42|2320.97|2309.47|2321.12|2309.62|2320.23|2308.73|30
1734954460000|2024-12-23 11:47:40|2321.02|2309.52|2321.23|2309.73|2321.91|2310.41|2320.75|2309.25|34
1734954470000|2024-12-23 11:47:50|2321.33|2309.83|2320.89|2309.39|2321.33|2309.83|2320.89|2309.39|22
1734954480000|2024-12-23 11:48:00|2320.91|2309.41|2317.2|2305.7|2320.91|2309.41|2316.9|2305.4|34
1734954490000|2024-12-23 11:48:10|2317.18|2305.68|2316.06|2304.56|2317.25|2305.75|2316.06|2304.56|31
1734954500000|2024-12-23 11:48:20|2316.14|2304.64|2314.7|2303.2|2316.25|2304.75|2314.7|2303.2|16
1734954510000|2024-12-23 11:48:30|2314.5|2303|2314.14|2302.64|2314.8|2303.3|2313.39|2301.89|25
1734954520000|2024-12-23 11:48:40|2314.09|2302.59|2314.13|2302.63|2314.6|2303.1|2313.75|2302.25|27
1734954530000|2024-12-23 11:48:50|2313.85|2302.35|2313.03|2301.53|2313.85|2302.35|2312.63|2301.13|26
1734954540000|2024-12-23 11:49:00|2312.95|2301.45|2316.57|2305.07|2316.57|2305.07|2312.14|2300.64|35
1734954550000|2024-12-23 11:49:10|2316.7|2305.2|2316.83|2305.33|2317.32|2305.82|2316.6|2305.1|35
1734954560000|2024-12-23 11:49:20|2316.95|2305.45|2317.33|2305.83|2318.7|2307.2|2316.95|2305.45|27
1734954570000|2024-12-23 11:49:30|2317.55|2306.05|2318.95|2307.45|2318.95|2307.45|2317.25|2305.75|5
1734954580000|2024-12-23 11:49:40|2319.07|2307.57|2316.91|2305.41|2319.28|2307.78|2316.91|2305.41|15
1734954590000|2024-12-23 11:49:50|2316.96|2305.46|2317.09|2305.59|2318.12|2306.62|2316.85|2305.35|31
1734954600000|2024-12-23 11:50:00|2317.12|2305.62|2319.28|2307.78|2320.15|2308.65|2317.12|2305.62|35
1734954610000|2024-12-23 11:50:10|2319.33|2307.83|2323.04|2311.54|2324.14|2312.64|2319.33|2307.83|31
1734954620000|2024-12-23 11:50:20|2323.01|2311.51|2323.01|2311.51|2323.06|2311.56|2322.93|2311.43|22
1734954630000|2024-12-23 11:50:30|2322.99|2311.49|2322.18|2310.68|2323.17|2311.67|2322.14|2310.64|32
1734954640000|2024-12-23 11:50:40|2322.16|2310.66|2322.34|2310.84|2322.96|2311.46|2322.14|2310.64|33
1734954650000|2024-12-23 11:50:50|2322.3|2310.8|2322.23|2310.73|2322.38|2310.88|2322.15|2310.65|27
1734954660000|2024-12-23 11:51:00|2322.16|2310.66|2322.25|2310.75|2323|2311.5|2321.3|2309.8|31
1734954670000|2024-12-23 11:51:10|2322.17|2310.67|2321.83|2310.33|2323.15|2311.65|2321.78|2310.28|33
1734954680000|2024-12-23 11:51:20|2321.1|2309.6|2319.33|2307.83|2321.1|2309.6|2318.3|2306.8|33
1734954690000|2024-12-23 11:51:30|2319.25|2307.75|2321.33|2309.83|2321.65|2310.15|2319.25|2307.75|34
1734954700000|2024-12-23 11:51:40|2321.35|2309.85|2320.75|2309.25|2321.35|2309.85|2320.73|2309.23|25
1734954710000|2024-12-23 11:51:50|2320.72|2309.22|2319.17|2307.67|2320.85|2309.35|2319.14|2307.64|35
1734954720000|2024-12-23 11:52:00|2318.85|2307.35|2318|2306.5|2320.22|2308.72|2317.7|2306.2|33
1734954730000|2024-12-23 11:52:10|2318.1|2306.6|2319.15|2307.65|2319.17|2307.67|2317.94|2306.44|29
1734954740000|2024-12-23 11:52:20|2319.25|2307.75|2319.75|2308.25|2320.22|2308.72|2319.25|2307.75|21
1734954750000|2024-12-23 11:52:30|2319.85|2308.35|2319.25|2307.75|2319.96|2308.46|2319.2|2307.7|22
1734954760000|2024-12-23 11:52:40|2319.23|2307.73|2317.03|2305.53|2319.23|2307.73|2316.7|2305.2|26
1734954770000|2024-12-23 11:52:50|2317.08|2305.58|2316.4|2304.9|2317.08|2305.58|2316|2304.5|14
1734954780000|2024-12-23 11:53:00|2316.65|2305.15|2315.75|2304.25|2317.25|2305.75|2315.55|2304.05|25
1734954790000|2024-12-23 11:53:10|2316|2304.5|2317.19|2305.69|2317.3|2305.8|2315.7|2304.2|23
1734954800000|2024-12-23 11:53:20|2317.17|2305.67|2318.04|2306.54|2318.1|2306.6|2317.17|2305.67|29
1734954810000|2024-12-23 11:53:30|2318.08|2306.58|2320.08|2308.58|2320.25|2308.75|2318.01|2306.51|35
1734954820000|2024-12-23 11:53:40|2320.05|2308.55|2320.15|2308.65|2321.17|2309.67|2319.8|2308.3|32
1734954830000|2024-12-23 11:53:50|2320.19|2308.69|2320.17|2308.67|2320.23|2308.73|2319.87|2308.37|23
1734954840000|2024-12-23 11:54:00|2320.3|2308.8|2319.3|2307.8|2320.35|2308.85|2318.58|2307.08|36
1734954850000|2024-12-23 11:54:10|2319.35|2307.85|2322.13|2310.63|2322.65|2311.15|2319.3|2307.8|31
1734954860000|2024-12-23 11:54:20|2322.11|2310.61|2319.9|2308.4|2322.11|2310.61|2319.1|2307.6|30
1734954870000|2024-12-23 11:54:30|2319.8|2308.3|2319.01|2307.51|2319.88|2308.38|2319.01|2307.51|30
1734954880000|2024-12-23 11:54:40|2319.06|2307.56|2317.1|2305.6|2319.09|2307.59|2317.1|2305.6|30
1734954890000|2024-12-23 11:54:50|2317.03|2305.53|2317.25|2305.75|2318.25|2306.75|2316.6|2305.1|24
1734954900000|2024-12-23 11:55:00|2317.87|2306.37|2317.95|2306.45|2318|2306.5|2317.75|2306.25|9
1734954910000|2024-12-23 11:55:10|2318.12|2306.62|2317.7|2306.2|2318.23|2306.73|2317.62|2306.12|18
1734954920000|2024-12-23 11:55:20|2317.67|2306.17|2317.11|2305.61|2318.9|2307.4|2316.7|2305.2|36
1734954930000|2024-12-23 11:55:30|2317.09|2305.59|2318.2|2306.7|2318.3|2306.8|2317.06|2305.56|25
1734954940000|2024-12-23 11:55:40|2318.17|2306.67|2319.2|2307.7|2319.23|2307.73|2318.11|2306.61|35
1734954950000|2024-12-23 11:55:50|2319.12|2307.62|2318.19|2306.69|2319.76|2308.26|2318.19|2306.69|31
1734954960000|2024-12-23 11:56:00|2318.17|2306.67|2317.1|2305.6|2318.19|2306.69|2317.1|2305.6|20
1734954970000|2024-12-23 11:56:10|2317.05|2305.55|2317.39|2305.89|2317.39|2305.89|2316.8|2305.3|15
1734954980000|2024-12-23 11:56:20|2318.2|2306.7|2318.95|2307.45|2318.95|2307.45|2318.17|2306.67|33
1734954990000|2024-12-23 11:56:30|2319.04|2307.54|2317.3|2305.8|2319.04|2307.54|2317.15|2305.65|34
1734955000000|2024-12-23 11:56:40|2317.5|2306|2318|2306.5|2318.25|2306.75|2317.15|2305.65|31
1734955010000|2024-12-23 11:56:50|2318.2|2306.7|2318.1|2306.6|2318.2|2306.7|2317.95|2306.45|25
1734955020000|2024-12-23 11:57:00|2318.07|2306.57|2317.04|2305.54|2318.07|2306.57|2316.97|2305.47|27
1734955030000|2024-12-23 11:57:10|2317.01|2305.51|2316.25|2304.75|2317.07|2305.57|2314.65|2303.15|32
1734955040000|2024-12-23 11:57:20|2316.2|2304.7|2317|2305.5|2317.2|2305.7|2316.2|2304.7|30
1734955050000|2024-12-23 11:57:30|2316.67|2305.17|2315.04|2303.54|2316.67|2305.17|2314.9|2303.4|30
1734955060000|2024-12-23 11:57:40|2315.07|2303.57|2315.23|2303.73|2315.33|2303.83|2315.04|2303.54|23
1734955070000|2024-12-23 11:57:50|2315.2|2303.7|2315.25|2303.75|2315.25|2303.75|2315.14|2303.64|13
1734955080000|2024-12-23 11:58:00|2315.23|2303.73|2314.18|2302.68|2315.28|2303.78|2313.8|2302.3|28
1734955090000|2024-12-23 11:58:10|2314|2302.5|2314.01|2302.51|2314.28|2302.78|2313.25|2301.75|34
1734955100000|2024-12-23 11:58:20|2314.17|2302.67|2314.33|2302.83|2315.17|2303.67|2314.09|2302.59|32
1734955110000|2024-12-23 11:58:30|2314.25|2302.75|2315.17|2303.67|2315.17|2303.67|2314.24|2302.74|28
1734955120000|2024-12-23 11:58:40|2315.14|2303.64|2315.25|2303.75|2315.37|2303.87|2315.14|2303.64|27
1734955130000|2024-12-23 11:58:50|2315.2|2303.7|2314.3|2302.8|2316.23|2304.73|2314.15|2302.65|32
1734955140000|2024-12-23 11:59:00|2314.39|2302.89|2314.91|2303.41|2315.38|2303.88|2314.34|2302.84|31
1734955150000|2024-12-23 11:59:10|2314.94|2303.44|2315.14|2303.64|2315.22|2303.72|2314.2|2302.7|21
1734955160000|2024-12-23 11:59:20|2315|2303.5|2315.05|2303.55|2315.05|2303.55|2315|2303.5|2
1734955170000|2024-12-23 11:59:30|2315.24|2303.74|2314.25|2302.75|2315.24|2303.74|2314.14|2302.64|12
1734955180000|2024-12-23 11:59:40|2314.23|2302.73|2315.14|2303.64|2315.14|2303.64|2314.17|2302.67|22
1734955190000|2024-12-23 11:59:50|2315.3|2303.8|2316.12|2304.62|2316.35|2304.85|2315.09|2303.59|28
1734955200000|2024-12-23 12:00:00|2316.04|2304.54|2318.8|2307.3|2319.18|2307.68|2316.04|2304.54|33
1734955210000|2024-12-23 12:00:10|2319|2307.5|2320.6|2309.1|2320.6|2309.1|2318.42|2306.92|37
1734955220000|2024-12-23 12:00:20|2320.65|2309.15|2322.14|2310.64|2322.14|2310.64|2320.5|2309|37
1734955230000|2024-12-23 12:00:30|2322.08|2310.58|2323.52|2312.02|2324.25|2312.75|2322.02|2310.52|35
1734955240000|2024-12-23 12:00:40|2323.1|2311.6|2322.96|2311.46|2323.25|2311.75|2322.45|2310.95|34
1734955250000|2024-12-23 12:00:50|2322.88|2311.38|2322.33|2310.83|2323.15|2311.65|2322.05|2310.55|29
1734955260000|2024-12-23 12:01:00|2322.25|2310.75|2322.83|2311.33|2322.9|2311.4|2321.75|2310.25|34
1734955270000|2024-12-23 12:01:10|2322.86|2311.36|2325.08|2313.58|2325.08|2313.58|2322.83|2311.33|22
1734955280000|2024-12-23 12:01:20|2325.11|2313.61|2323.92|2312.42|2325.11|2313.61|2323.25|2311.75|24
1734955290000|2024-12-23 12:01:30|2323.8|2312.3|2322.36|2310.86|2323.8|2312.3|2321.65|2310.15|30
1734955300000|2024-12-23 12:01:40|2322.91|2311.41|2323.23|2311.73|2323.27|2311.77|2322.8|2311.3|30
1734955310000|2024-12-23 12:01:50|2323.25|2311.75|2323.43|2311.93|2323.43|2311.93|2323.2|2311.7|16
1734955320000|2024-12-23 12:02:00|2324.12|2312.62|2320.12|2308.62|2324.12|2312.62|2320|2308.5|33
1734955330000|2024-12-23 12:02:10|2320.14|2308.64|2321.17|2309.67|2321.23|2309.73|2320.12|2308.62|28
1734955340000|2024-12-23 12:02:20|2321.2|2309.7|2320.8|2309.3|2321.2|2309.7|2317.65|2306.15|34
1734955350000|2024-12-23 12:02:30|2320.85|2309.35|2321.23|2309.73|2322.23|2310.73|2320.83|2309.33|29
1734955360000|2024-12-23 12:02:40|2321.5|2310|2321|2309.5|2321.85|2310.35|2320.1|2308.6|24
1734955370000|2024-12-23 12:02:50|2321.4|2309.9|2323.85|2312.35|2323.85|2312.35|2321.25|2309.75|32
1734955380000|2024-12-23 12:03:00|2323.65|2312.15|2326.39|2314.89|2326.7|2315.2|2323.19|2311.69|32
1734955390000|2024-12-23 12:03:10|2327.13|2315.63|2327.25|2315.75|2327.25|2315.75|2326.43|2314.93|35
1734955400000|2024-12-23 12:03:20|2327.4|2315.9|2327.9|2316.4|2327.9|2316.4|2326.13|2314.63|29
1734955410000|2024-12-23 12:03:30|2328.55|2317.05|2328.28|2316.78|2328.77|2317.27|2327.55|2316.05|29
1734955420000|2024-12-23 12:03:40|2328.2|2316.7|2326.95|2315.45|2328.2|2316.7|2324.75|2313.25|34
1734955430000|2024-12-23 12:03:50|2326.96|2315.46|2328.32|2316.82|2328.32|2316.82|2326.85|2315.35|35
1734955440000|2024-12-23 12:04:00|2328.25|2316.75|2331.15|2319.65|2331.15|2319.65|2327.78|2316.28|32
1734955450000|2024-12-23 12:04:10|2331.17|2319.67|2331.2|2319.7|2331.23|2319.73|2330.14|2318.64|35
1734955460000|2024-12-23 12:04:20|2331.23|2319.73|2331.9|2320.4|2332.1|2320.6|2331.11|2319.61|28
1734955470000|2024-12-23 12:04:30|2332.1|2320.6|2332.06|2320.56|2332.25|2320.75|2331.7|2320.2|30
1734955480000|2024-12-23 12:04:40|2331.95|2320.45|2332.8|2321.3|2333.1|2321.6|2331.7|2320.2|26
1734955490000|2024-12-23 12:04:50|2332.7|2321.2|2334|2322.5|2334.11|2322.61|2332.7|2321.2|19
1734955500000|2024-12-23 12:05:00|2334.38|2322.88|2335.1|2323.6|2335.53|2324.03|2333.48|2321.98|30
1734955510000|2024-12-23 12:05:10|2335.55|2324.05|2334.7|2323.2|2335.68|2324.18|2334.6|2323.1|28
1734955520000|2024-12-23 12:05:20|2334.6|2323.1|2335.38|2323.88|2335.43|2323.93|2334.3|2322.8|31
1734955530000|2024-12-23 12:05:30|2335.4|2323.9|2335.7|2324.2|2335.7|2324.2|2335.4|2323.9|10
1734955540000|2024-12-23 12:05:40|2336.25|2324.75|2340.02|2328.52|2340.15|2328.65|2336.25|2324.75|35
1734955550000|2024-12-23 12:05:50|2340.08|2328.58|2338.05|2326.55|2340.3|2328.8|2338.05|2326.55|19
1734955560000|2024-12-23 12:06:00|2337.95|2326.45|2336.65|2325.15|2338.05|2326.55|2336.65|2325.15|14
1734955570000|2024-12-23 12:06:10|2336.45|2324.95|2338.9|2327.4|2339.08|2327.58|2336.45|2324.95|33
1734955580000|2024-12-23 12:06:20|2339|2327.5|2340.2|2328.7|2340.2|2328.7|2339|2327.5|26
1734955590000|2024-12-23 12:06:30|2340.18|2328.68|2338.1|2326.6|2340.18|2328.68|2337.7|2326.2|29
1734955600000|2024-12-23 12:06:40|2338.15|2326.65|2337.01|2325.51|2338.15|2326.65|2336.65|2325.15|25
1734955610000|2024-12-23 12:06:50|2336.96|2325.46|2338.22|2326.72|2339.4|2327.9|2336.8|2325.3|33
1734955620000|2024-12-23 12:07:00|2338.2|2326.7|2340.7|2329.2|2340.7|2329.2|2338|2326.5|36
1734955630000|2024-12-23 12:07:10|2340.75|2329.25|2338.37|2326.87|2341|2329.5|2338.28|2326.78|30
1734955640000|2024-12-23 12:07:20|2338.32|2326.82|2340.28|2328.78|2340.35|2328.85|2338.1|2326.6|34
1734955650000|2024-12-23 12:07:30|2340.2|2328.7|2341.22|2329.72|2341.25|2329.75|2340.2|2328.7|27
1734955660000|2024-12-23 12:07:40|2341.23|2329.73|2342.25|2330.75|2342.25|2330.75|2341.1|2329.6|27
1734955670000|2024-12-23 12:07:50|2342.27|2330.77|2340.75|2329.25|2342.3|2330.8|2340.75|2329.25|27
1734955680000|2024-12-23 12:08:00|2340.8|2329.3|2340.23|2328.73|2340.8|2329.3|2339.8|2328.3|35
1734955690000|2024-12-23 12:08:10|2340.25|2328.75|2338.4|2326.9|2340.25|2328.75|2338.28|2326.78|28
1734955700000|2024-12-23 12:08:20|2337.96|2326.46|2337.4|2325.9|2338.11|2326.61|2336.6|2325.1|32
1734955710000|2024-12-23 12:08:30|2337.65|2326.15|2337.7|2326.2|2338.27|2326.77|2337.3|2325.8|31
1734955720000|2024-12-23 12:08:40|2338.11|2326.61|2339.15|2327.65|2339.25|2327.75|2338.1|2326.6|28
1734955730000|2024-12-23 12:08:50|2339.17|2327.67|2338.94|2327.44|2339.9|2328.4|2338.8|2327.3|27
1734955740000|2024-12-23 12:09:00|2338.88|2327.38|2338.2|2326.7|2338.88|2327.38|2337.95|2326.45|31
1734955750000|2024-12-23 12:09:10|2338.25|2326.75|2339|2327.5|2339|2327.5|2338.25|2326.75|3
1734955760000|2024-12-23 12:09:20|2339.05|2327.55|2337.28|2325.78|2339.05|2327.55|2337.28|2325.78|20
1734955770000|2024-12-23 12:09:30|2337.21|2325.71|2336.29|2324.79|2337.21|2325.71|2336.24|2324.74|19
1734955780000|2024-12-23 12:09:40|2336.25|2324.75|2336.18|2324.68|2336.25|2324.75|2335.8|2324.3|25
1734955790000|2024-12-23 12:09:50|2336.22|2324.72|2335.95|2324.45|2336.75|2325.25|2335.95|2324.45|25
1734955800000|2024-12-23 12:10:00|2335.85|2324.35|2335.6|2324.1|2336|2324.5|2334.33|2322.83|34
1734955810000|2024-12-23 12:10:10|2335.65|2324.15|2330.85|2319.35|2335.75|2324.25|2330.85|2319.35|31
1734955820000|2024-12-23 12:10:20|2330.9|2319.4|2329.55|2318.05|2330.9|2319.4|2329.43|2317.93|31
1734955830000|2024-12-23 12:10:30|2329.45|2317.95|2328.28|2316.78|2329.45|2317.95|2328.13|2316.63|32
1734955840000|2024-12-23 12:10:40|2328.27|2316.77|2330.23|2318.73|2330.35|2318.85|2328.18|2316.68|31
1734955850000|2024-12-23 12:10:50|2330.22|2318.72|2329|2317.5|2330.23|2318.73|2328.7|2317.2|31
1734955860000|2024-12-23 12:11:00|2328.8|2317.3|2325.95|2314.45|2329|2317.5|2325.73|2314.23|34
1734955870000|2024-12-23 12:11:10|2326.22|2314.72|2327.25|2315.75|2328.39|2316.89|2326.22|2314.72|29
1734955880000|2024-12-23 12:11:20|2327.1|2315.6|2326.81|2315.31|2327.25|2315.75|2326.54|2315.04|32
1734955890000|2024-12-23 12:11:30|2326.84|2315.34|2325.46|2313.96|2327.7|2316.2|2325.45|2313.95|33
1734955900000|2024-12-23 12:11:40|2325.21|2313.71|2321.78|2310.28|2325.21|2313.71|2321.65|2310.15|34
1734955910000|2024-12-23 12:11:50|2321.83|2310.33|2322.01|2310.51|2323.7|2312.2|2321.83|2310.33|38
1734955920000|2024-12-23 12:12:00|2321.24|2309.74|2319.25|2307.75|2321.24|2309.74|2319.23|2307.73|26
1734955930000|2024-12-23 12:12:10|2319.65|2308.15|2320.25|2308.75|2320.97|2309.47|2319.49|2307.99|34
1734955940000|2024-12-23 12:12:20|2320.23|2308.73|2320|2308.5|2320.35|2308.85|2320|2308.5|31
1734955950000|2024-12-23 12:12:30|2319.45|2307.95|2318.85|2307.35|2320.05|2308.55|2318.7|2307.2|24
1734955960000|2024-12-23 12:12:40|2318.95|2307.45|2320.15|2308.65|2320.7|2309.2|2318.95|2307.45|29
1734955970000|2024-12-23 12:12:50|2320.17|2308.67|2318.97|2307.47|2320.85|2309.35|2317.45|2305.95|38
1734955980000|2024-12-23 12:13:00|2318.99|2307.49|2320.03|2308.53|2320.25|2308.75|2318.91|2307.41|33
1734955990000|2024-12-23 12:13:10|2320|2308.5|2320.83|2309.33|2321.15|2309.65|2320|2308.5|29
1734956000000|2024-12-23 12:13:20|2320.8|2309.3|2321.11|2309.61|2321.11|2309.61|2319.94|2308.44|26
1734956010000|2024-12-23 12:13:30|2320.91|2309.41|2321.64|2310.14|2321.8|2310.3|2320.87|2309.37|27
1734956020000|2024-12-23 12:13:40|2321.77|2310.27|2321.14|2309.64|2321.83|2310.33|2320.8|2309.3|28
1734956030000|2024-12-23 12:13:50|2321.13|2309.63|2320.27|2308.77|2321.13|2309.63|2320.05|2308.55|32
1734956040000|2024-12-23 12:14:00|2320.3|2308.8|2325.7|2314.2|2325.7|2314.2|2320.3|2308.8|37
1734956050000|2024-12-23 12:14:10|2326.05|2314.55|2328.25|2316.75|2328.35|2316.85|2325.8|2314.3|34
1734956060000|2024-12-23 12:14:20|2328.05|2316.55|2327.16|2315.66|2328.2|2316.7|2326.9|2315.4|32
1734956070000|2024-12-23 12:14:30|2327.2|2315.7|2325.17|2313.67|2327.21|2315.71|2325.07|2313.57|34
1734956080000|2024-12-23 12:14:40|2325.12|2313.62|2325.85|2314.35|2326.25|2314.75|2325.12|2313.62|31
1734956090000|2024-12-23 12:14:50|2325.7|2314.2|2325.91|2314.41|2326.25|2314.75|2325.6|2314.1|29
1734956100000|2024-12-23 12:15:00|2325.78|2314.28|2325.27|2313.77|2325.78|2314.28|2323.7|2312.2|35
1734956110000|2024-12-23 12:15:10|2325.14|2313.64|2322.33|2310.83|2325.14|2313.64|2322.2|2310.7|38
1734956120000|2024-12-23 12:15:20|2322.3|2310.8|2324.14|2312.64|2324.14|2312.64|2322.17|2310.67|30
1734956130000|2024-12-23 12:15:30|2324.16|2312.66|2327.25|2315.75|2327.25|2315.75|2324.16|2312.66|31
1734956140000|2024-12-23 12:15:40|2327.22|2315.72|2329.65|2318.15|2329.65|2318.15|2326.95|2315.45|26
1734956150000|2024-12-23 12:15:50|2329.85|2318.35|2330.55|2319.05|2331|2319.5|2329.8|2318.3|30
1734956160000|2024-12-23 12:16:00|2330.8|2319.3|2325.2|2313.7|2330.95|2319.45|2325.13|2313.63|34
1734956170000|2024-12-23 12:16:10|2324.65|2313.15|2323.99|2312.49|2325.5|2314|2322.88|2311.38|36
1734956180000|2024-12-23 12:16:20|2323.97|2312.47|2325.06|2313.56|2325.18|2313.68|2323.97|2312.47|36
1734956190000|2024-12-23 12:16:30|2325.09|2313.59|2321.63|2310.13|2325.09|2313.59|2321.24|2309.74|36
1734956200000|2024-12-23 12:16:40|2321.6|2310.1|2320.34|2308.84|2322.2|2310.7|2319.3|2307.8|38
1734956210000|2024-12-23 12:16:50|2320.3|2308.8|2320.33|2308.83|2320.34|2308.84|2319.2|2307.7|35
1734956220000|2024-12-23 12:17:00|2320.3|2308.8|2319.68|2308.18|2320.3|2308.8|2319.19|2307.69|35
1734956230000|2024-12-23 12:17:10|2319.9|2308.4|2319.9|2308.4|2320|2308.5|2319.08|2307.58|34
1734956240000|2024-12-23 12:17:20|2320.22|2308.72|2320|2308.5|2321.35|2309.85|2319.8|2308.3|36
1734956250000|2024-12-23 12:17:30|2319.21|2307.71|2317.97|2306.47|2319.28|2307.78|2317.97|2306.47|35
1734956260000|2024-12-23 12:17:40|2318.15|2306.65|2318.1|2306.6|2319.25|2307.75|2318.1|2306.6|36
1734956270000|2024-12-23 12:17:50|2318.2|2306.7|2318.95|2307.45|2318.95|2307.45|2318.14|2306.64|27
1734956280000|2024-12-23 12:18:00|2318.9|2307.4|2319.63|2308.13|2319.96|2308.46|2318.48|2306.98|34
1734956290000|2024-12-23 12:18:10|2319.85|2308.35|2319.48|2307.98|2320.85|2309.35|2319.48|2307.98|34
1734956300000|2024-12-23 12:18:20|2319.53|2308.03|2319.1|2307.6|2321.4|2309.9|2318.85|2307.35|36
1734956310000|2024-12-23 12:18:30|2319.13|2307.63|2318.35|2306.85|2319.2|2307.7|2318.29|2306.79|26
1734956320000|2024-12-23 12:18:40|2318.57|2307.07|2319.29|2307.79|2319.68|2308.18|2318.25|2306.75|27
1734956330000|2024-12-23 12:18:50|2319.2|2307.7|2320.1|2308.6|2320.99|2309.49|2319.16|2307.66|35
1734956340000|2024-12-23 12:19:00|2320.15|2308.65|2322.8|2311.3|2322.8|2311.3|2319.8|2308.3|17
1734956350000|2024-12-23 12:19:10|2322.85|2311.35|2324.68|2313.18|2324.85|2313.35|2322.65|2311.15|26
1734956360000|2024-12-23 12:19:20|2324.63|2313.13|2323.3|2311.8|2324.88|2313.38|2322.9|2311.4|38
1734956370000|2024-12-23 12:19:30|2323.27|2311.77|2321.65|2310.15|2323.3|2311.8|2321.32|2309.82|35
1734956380000|2024-12-23 12:19:40|2321.54|2310.04|2321.19|2309.69|2321.6|2310.1|2320.8|2309.3|37
1734956390000|2024-12-23 12:19:50|2321.16|2309.66|2320.75|2309.25|2322.25|2310.75|2320.75|2309.25|36
1734956400000|2024-12-23 12:20:00|2320.55|2309.05|2320.65|2309.15|2320.7|2309.2|2318.8|2307.3|36
1734956410000|2024-12-23 12:20:10|2320.75|2309.25|2321.15|2309.65|2321.92|2310.42|2320.25|2308.75|36
1734956420000|2024-12-23 12:20:20|2321.05|2309.55|2319.4|2307.9|2321.05|2309.55|2319.23|2307.73|36
1734956430000|2024-12-23 12:20:30|2319.28|2307.78|2320.12|2308.62|2320.4|2308.9|2319.1|2307.6|36
1734956440000|2024-12-23 12:20:40|2320.01|2308.51|2323.25|2311.75|2323.33|2311.83|2320.01|2308.51|31
1734956450000|2024-12-23 12:20:50|2323.28|2311.78|2322.15|2310.65|2323.28|2311.78|2321.15|2309.65|26
1734956460000|2024-12-23 12:21:00|2322.11|2310.61|2323.02|2311.52|2323.17|2311.67|2320.85|2309.35|37
1734956470000|2024-12-23 12:21:10|2322.78|2311.28|2323.2|2311.7|2323.35|2311.85|2322.28|2310.78|36
1734956480000|2024-12-23 12:21:20|2323.22|2311.72|2324.95|2313.45|2325.25|2313.75|2322.79|2311.29|36
1734956490000|2024-12-23 12:21:30|2324.85|2313.35|2325.65|2314.15|2325.98|2314.48|2324.1|2312.6|32
1734956500000|2024-12-23 12:21:40|2325.37|2313.87|2324.29|2312.79|2325.61|2314.11|2324.25|2312.75|35
1734956510000|2024-12-23 12:21:50|2324.28|2312.78|2324.3|2312.8|2324.3|2312.8|2323.6|2312.1|37
1734956520000|2024-12-23 12:22:00|2324.35|2312.85|2322.7|2311.2|2324.35|2312.85|2322.16|2310.66|36
1734956530000|2024-12-23 12:22:10|2323.2|2311.7|2325.25|2313.75|2325.25|2313.75|2323.1|2311.6|21
1734956540000|2024-12-23 12:22:20|2325.1|2313.6|2328.15|2316.65|2328.15|2316.65|2325.1|2313.6|13
1734956550000|2024-12-23 12:22:30|2328.05|2316.55|2327.3|2315.8|2328.21|2316.71|2327.05|2315.55|22
1734956560000|2024-12-23 12:22:40|2328|2316.5|2329.4|2317.9|2329.4|2317.9|2327.97|2316.47|30
1734956570000|2024-12-23 12:22:50|2329.3|2317.8|2331.3|2319.8|2331.4|2319.9|2329.25|2317.75|33
1734956580000|2024-12-23 12:23:00|2331.42|2319.92|2333.28|2321.78|2333.28|2321.78|2331.08|2319.58|32
1734956590000|2024-12-23 12:23:10|2333.3|2321.8|2336.25|2324.75|2337|2325.5|2333.28|2321.78|28
1734956600000|2024-12-23 12:23:20|2337.1|2325.6|2336.16|2324.66|2337.5|2326|2335.25|2323.75|35
1734956610000|2024-12-23 12:23:30|2336.12|2324.62|2333.92|2322.42|2336.25|2324.75|2333.8|2322.3|31
1734956620000|2024-12-23 12:23:40|2333.85|2322.35|2331.28|2319.78|2333.85|2322.35|2330.45|2318.95|35
1734956630000|2024-12-23 12:23:50|2331.25|2319.75|2329.24|2317.74|2331.33|2319.83|2328.89|2317.39|31
1734956640000|2024-12-23 12:24:00|2329.3|2317.8|2332.9|2321.4|2333.15|2321.65|2329.19|2317.69|38
1734956650000|2024-12-23 12:24:10|2332.75|2321.25|2334.09|2322.59|2334.09|2322.59|2332.55|2321.05|34
1734956660000|2024-12-23 12:24:20|2334.2|2322.7|2332.99|2321.49|2334.7|2323.2|2332.5|2321|35
1734956670000|2024-12-23 12:24:30|2332.94|2321.44|2333.15|2321.65|2334.55|2323.05|2332.94|2321.44|29
1734956680000|2024-12-23 12:24:40|2333.1|2321.6|2330.33|2318.83|2333.1|2321.6|2329.8|2318.3|37
1734956690000|2024-12-23 12:24:50|2330.3|2318.8|2331.07|2319.57|2331.28|2319.78|2330.3|2318.8|33
1734956700000|2024-12-23 12:25:00|2331.04|2319.54|2331.4|2319.9|2332.25|2320.75|2329.9|2318.4|34
1734956710000|2024-12-23 12:25:10|2331.86|2320.36|2330.3|2318.8|2331.92|2320.42|2328.25|2316.75|34
1734956720000|2024-12-23 12:25:20|2330.25|2318.75|2331.12|2319.62|2331.4|2319.9|2329.8|2318.3|31
1734956730000|2024-12-23 12:25:30|2330.7|2319.2|2330.65|2319.15|2330.85|2319.35|2329.75|2318.25|31
1734956740000|2024-12-23 12:25:40|2330.75|2319.25|2329.55|2318.05|2330.75|2319.25|2329.4|2317.9|29
1734956750000|2024-12-23 12:25:50|2329.53|2318.03|2330.75|2319.25|2331.07|2319.57|2329.5|2318|31
1734956760000|2024-12-23 12:26:00|2330.88|2319.38|2331.9|2320.4|2331.96|2320.46|2329.8|2318.3|35
1734956770000|2024-12-23 12:26:10|2332.04|2320.54|2332.06|2320.56|2332.83|2321.33|2331.85|2320.35|37
1734956780000|2024-12-23 12:26:20|2332.01|2320.51|2329|2317.5|2332.01|2320.51|2329|2317.5|30
1734956790000|2024-12-23 12:26:30|2329.15|2317.65|2328.86|2317.36|2329.39|2317.89|2328.63|2317.13|32
1734956800000|2024-12-23 12:26:40|2328.78|2317.28|2328.4|2316.9|2328.95|2317.45|2327.23|2315.73|31
1734956810000|2024-12-23 12:26:50|2328.35|2316.85|2328.01|2316.51|2328.35|2316.85|2327.96|2316.46|34
1734956820000|2024-12-23 12:27:00|2328.23|2316.73|2329.26|2317.76|2330.35|2318.85|2327.7|2316.2|36
1734956830000|2024-12-23 12:27:10|2329.2|2317.7|2328.09|2316.59|2329.2|2317.7|2327.2|2315.7|28
1734956840000|2024-12-23 12:27:20|2328.01|2316.51|2329.9|2318.4|2330|2318.5|2327.13|2315.63|38
1734956850000|2024-12-23 12:27:30|2329.94|2318.44|2329.94|2318.44|2330.06|2318.56|2329.84|2318.34|31
1734956860000|2024-12-23 12:27:40|2329.99|2318.49|2331.28|2319.78|2331.3|2319.8|2329.98|2318.48|36
1734956870000|2024-12-23 12:27:50|2331.3|2319.8|2329.93|2318.43|2331.3|2319.8|2329.85|2318.35|31
1734956880000|2024-12-23 12:28:00|2329.98|2318.48|2330.25|2318.75|2330.87|2319.37|2329.98|2318.48|22
1734956890000|2024-12-23 12:28:10|2330.07|2318.57|2332.35|2320.85|2332.35|2320.85|2329.95|2318.45|36
1734956900000|2024-12-23 12:28:20|2332.5|2321|2333.2|2321.7|2334.23|2322.73|2332.5|2321|39
1734956910000|2024-12-23 12:28:30|2333.25|2321.75|2333.08|2321.58|2333.25|2321.75|2332.14|2320.64|31
1734956920000|2024-12-23 12:28:40|2332.9|2321.4|2334|2322.5|2334.15|2322.65|2332.85|2321.35|32
1734956930000|2024-12-23 12:28:50|2333.85|2322.35|2333|2321.5|2334.05|2322.55|2333|2321.5|30
1734956940000|2024-12-23 12:29:00|2332.95|2321.45|2332.1|2320.6|2333.7|2322.2|2332.1|2320.6|25
1734956950000|2024-12-23 12:29:10|2332.05|2320.55|2333.6|2322.1|2333.82|2322.32|2332.05|2320.55|33
1734956960000|2024-12-23 12:29:20|2333.65|2322.15|2333.82|2322.32|2334.04|2322.54|2333.65|2322.15|27
1734956970000|2024-12-23 12:29:30|2333.95|2322.45|2332.19|2320.69|2334.21|2322.71|2332.19|2320.69|22
1734956980000|2024-12-23 12:29:40|2331.95|2320.45|2332.19|2320.69|2332.23|2320.73|2331.95|2320.45|28
1734956990000|2024-12-23 12:29:50|2332.17|2320.67|2333|2321.5|2333.07|2321.57|2332.09|2320.59|28
1734957000000|2024-12-23 12:30:00|2333.09|2321.59|2333.14|2321.64|2333.14|2321.64|2332.75|2321.25|32
1734957010000|2024-12-23 12:30:10|2333.19|2321.69|2333|2321.5|2335.15|2323.65|2333|2321.5|34
1734957020000|2024-12-23 12:30:20|2332.4|2320.9|2338.55|2327.05|2338.55|2327.05|2332.4|2320.9|34
1734957030000|2024-12-23 12:30:30|2339.25|2327.75|2342.28|2330.78|2343.23|2331.73|2339.25|2327.75|36
1734957040000|2024-12-23 12:30:40|2342.3|2330.8|2341.2|2329.7|2342.45|2330.95|2341.1|2329.6|37
1734957050000|2024-12-23 12:30:50|2341.18|2329.68|2342.93|2331.43|2343.1|2331.6|2340.08|2328.58|35
1734957060000|2024-12-23 12:31:00|2342.95|2331.45|2342.93|2331.43|2343.35|2331.85|2341.85|2330.35|36
1734957070000|2024-12-23 12:31:10|2343.1|2331.6|2341.95|2330.45|2344.04|2332.54|2341.95|2330.45|33
1734957080000|2024-12-23 12:31:20|2342.15|2330.65|2341.1|2329.6|2342.15|2330.65|2340.9|2329.4|18
1734957090000|2024-12-23 12:31:30|2341.05|2329.55|2342.91|2331.41|2342.96|2331.46|2339.65|2328.15|32
1734957100000|2024-12-23 12:31:40|2343.01|2331.51|2342.83|2331.33|2343.06|2331.56|2342.35|2330.85|26
1734957110000|2024-12-23 12:31:50|2342.85|2331.35|2341.82|2330.32|2343.05|2331.55|2341.15|2329.65|33
1734957120000|2024-12-23 12:32:00|2341.45|2329.95|2336.5|2325|2341.45|2329.95|2336.5|2325|28
1734957130000|2024-12-23 12:32:10|2336.4|2324.9|2336.83|2325.33|2336.86|2325.36|2335.05|2323.55|28
1734957140000|2024-12-23 12:32:20|2336.94|2325.44|2335.45|2323.95|2336.94|2325.44|2335.38|2323.88|32
1734957150000|2024-12-23 12:32:30|2334.32|2322.82|2333.7|2322.2|2334.35|2322.85|2333.26|2321.76|28
1734957160000|2024-12-23 12:32:40|2333.73|2322.23|2334.25|2322.75|2334.39|2322.89|2333.67|2322.17|33
1734957170000|2024-12-23 12:32:50|2335.05|2323.55|2335.94|2324.44|2336.12|2324.62|2335.05|2323.55|37
1734957180000|2024-12-23 12:33:00|2335.89|2324.39|2335.33|2323.83|2336.18|2324.68|2335.21|2323.71|31
1734957190000|2024-12-23 12:33:10|2335.85|2324.35|2336.25|2324.75|2337.75|2326.25|2335.85|2324.35|35
1734957200000|2024-12-23 12:33:20|2336.21|2324.71|2337.09|2325.59|2337.63|2326.13|2336.21|2324.71|34
1734957210000|2024-12-23 12:33:30|2337.17|2325.67|2333.94|2322.44|2337.3|2325.8|2333.23|2321.73|36
1734957220000|2024-12-23 12:33:40|2334.04|2322.54|2333.1|2321.6|2334.28|2322.78|2332.15|2320.65|31
1734957230000|2024-12-23 12:33:50|2332.9|2321.4|2334.35|2322.85|2335.12|2323.62|2332.9|2321.4|35
1734957240000|2024-12-23 12:34:00|2334.39|2322.89|2335.3|2323.8|2335.4|2323.9|2334.37|2322.87|31
1734957250000|2024-12-23 12:34:10|2335.28|2323.78|2336.02|2324.52|2336.25|2324.75|2335.28|2323.78|24
1734957260000|2024-12-23 12:34:20|2336.05|2324.55|2334.3|2322.8|2336.17|2324.67|2334.3|2322.8|32
1734957270000|2024-12-23 12:34:30|2334.23|2322.73|2331.24|2319.74|2334.35|2322.85|2331.24|2319.74|34
1734957280000|2024-12-23 12:34:40|2331.25|2319.75|2332.15|2320.65|2332.2|2320.7|2330.6|2319.1|32
1734957290000|2024-12-23 12:34:50|2332.18|2320.68|2332.3|2320.8|2332.45|2320.95|2331.32|2319.82|29
1734957300000|2024-12-23 12:35:00|2332.32|2320.82|2332.25|2320.75|2333.25|2321.75|2331.42|2319.92|29
1734957310000|2024-12-23 12:35:10|2332.05|2320.55|2329|2317.5|2332.25|2320.75|2329|2317.5|20
1734957320000|2024-12-23 12:35:20|2328.95|2317.45|2328.25|2316.75|2328.95|2317.45|2328|2316.5|16
1734957330000|2024-12-23 12:35:30|2328.28|2316.78|2327.03|2315.53|2328.28|2316.78|2326.15|2314.65|31
1734957340000|2024-12-23 12:35:40|2327.06|2315.56|2327.28|2315.78|2327.35|2315.85|2327.06|2315.56|22
1734957350000|2024-12-23 12:35:50|2327.3|2315.8|2326.22|2314.72|2327.3|2315.8|2326.14|2314.64|26
1734957360000|2024-12-23 12:36:00|2326.19|2314.69|2323.23|2311.73|2326.37|2314.87|2322.7|2311.2|35
1734957370000|2024-12-23 12:36:10|2323.07|2311.57|2324.3|2312.8|2324.35|2312.85|2322.15|2310.65|28
1734957380000|2024-12-23 12:36:20|2324.35|2312.85|2324.33|2312.83|2324.8|2313.3|2324.05|2312.55|26
1734957390000|2024-12-23 12:36:30|2324.41|2312.91|2322.2|2310.7|2324.41|2312.91|2322.05|2310.55|27
1734957400000|2024-12-23 12:36:40|2321.8|2310.3|2322.25|2310.75|2322.28|2310.78|2321.75|2310.25|31
1734957410000|2024-12-23 12:36:50|2322.15|2310.65|2321.25|2309.75|2322.23|2310.73|2320.75|2309.25|31
1734957420000|2024-12-23 12:37:00|2321.6|2310.1|2323.6|2312.1|2323.7|2312.2|2321.6|2310.1|35
1734957430000|2024-12-23 12:37:10|2323.58|2312.08|2323.9|2312.4|2324.08|2312.58|2322.8|2311.3|25
1734957440000|2024-12-23 12:37:20|2323.88|2312.38|2326.05|2314.55|2326.05|2314.55|2323.23|2311.73|35
1734957450000|2024-12-23 12:37:30|2325.95|2314.45|2326.27|2314.77|2326.5|2315|2325.75|2314.25|31
1734957460000|2024-12-23 12:37:40|2326.23|2314.73|2324.8|2313.3|2326.3|2314.8|2324.8|2313.3|27
1734957470000|2024-12-23 12:37:50|2324.55|2313.05|2324.22|2312.72|2324.96|2313.46|2324.2|2312.7|17
1734957480000|2024-12-23 12:38:00|2323.91|2312.41|2324.23|2312.73|2324.35|2312.85|2323.2|2311.7|32
1734957490000|2024-12-23 12:38:10|2324.25|2312.75|2322.42|2310.92|2324.25|2312.75|2322.21|2310.71|34
1734957500000|2024-12-23 12:38:20|2322.4|2310.9|2321.25|2309.75|2322.43|2310.93|2321.2|2309.7|32
1734957510000|2024-12-23 12:38:30|2321.75|2310.25|2321.75|2310.25|2322.05|2310.55|2321.2|2309.7|8
1734957520000|2024-12-23 12:38:40|2321.85|2310.35|2321.04|2309.54|2322|2310.5|2320.5|2309|27
1734957530000|2024-12-23 12:38:50|2321.17|2309.67|2322.3|2310.8|2322.45|2310.95|2321.15|2309.65|31
1734957540000|2024-12-23 12:39:00|2322.27|2310.77|2322.23|2310.73|2322.95|2311.45|2321.99|2310.49|33
1734957550000|2024-12-23 12:39:10|2322.25|2310.75|2322.2|2310.7|2322.9|2311.4|2322.2|2310.7|30
1734957560000|2024-12-23 12:39:20|2322.23|2310.73|2322.95|2311.45|2322.95|2311.45|2322.2|2310.7|27
1734957570000|2024-12-23 12:39:30|2322.8|2311.3|2322.12|2310.62|2322.9|2311.4|2321.99|2310.49|26
1734957580000|2024-12-23 12:39:40|2322.09|2310.59|2324.23|2312.73|2324.28|2312.78|2322.09|2310.59|32
1734957590000|2024-12-23 12:39:50|2324.22|2312.72|2324.27|2312.77|2324.35|2312.85|2324.04|2312.54|29
1734957600000|2024-12-23 12:40:00|2324.32|2312.82|2324.34|2312.84|2325.2|2313.7|2323.97|2312.47|33
1734957610000|2024-12-23 12:40:10|2324.13|2312.63|2321.58|2310.08|2324.38|2312.88|2321.55|2310.05|37
1734957620000|2024-12-23 12:40:20|2321.55|2310.05|2321.16|2309.66|2321.55|2310.05|2320.1|2308.6|31
1734957630000|2024-12-23 12:40:30|2321.12|2309.62|2320.48|2308.98|2321.16|2309.66|2320.48|2308.98|17
1734957640000|2024-12-23 12:40:40|2320.47|2308.97|2321.5|2310|2321.5|2310|2320.28|2308.78|27
1734957650000|2024-12-23 12:40:50|2322.15|2310.65|2322.29|2310.79|2322.4|2310.9|2321.65|2310.15|30
1734957660000|2024-12-23 12:41:00|2322.5|2311|2322.09|2310.59|2323.5|2312|2321.98|2310.48|33
1734957670000|2024-12-23 12:41:10|2322.03|2310.53|2322.19|2310.69|2323.02|2311.52|2322.03|2310.53|31
1734957680000|2024-12-23 12:41:20|2322.23|2310.73|2321.9|2310.4|2322.23|2310.73|2321.18|2309.68|30
1734957690000|2024-12-23 12:41:30|2322|2310.5|2318.9|2307.4|2322|2310.5|2318.8|2307.3|22
1734957700000|2024-12-23 12:41:40|2319.15|2307.65|2319.2|2307.7|2319.7|2308.2|2319.15|2307.65|16
1734957710000|2024-12-23 12:41:50|2319.25|2307.75|2318.6|2307.1|2319.25|2307.75|2318.4|2306.9|9
1734957720000|2024-12-23 12:42:00|2318.55|2307.05|2316.8|2305.3|2318.55|2307.05|2316.8|2305.3|19
1734957730000|2024-12-23 12:42:10|2317.13|2305.63|2316.6|2305.1|2317.23|2305.73|2316.4|2304.9|32
1734957740000|2024-12-23 12:42:20|2316.7|2305.2|2317.95|2306.45|2317.95|2306.45|2316.7|2305.2|20
1734957750000|2024-12-23 12:42:30|2317.9|2306.4|2320.28|2308.78|2320.3|2308.8|2317.9|2306.4|24
1734957760000|2024-12-23 12:42:40|2320.23|2308.73|2318|2306.5|2321.4|2309.9|2317.85|2306.35|36
1734957770000|2024-12-23 12:42:50|2318.1|2306.6|2318.2|2306.7|2318.6|2307.1|2317.9|2306.4|35
1734957780000|2024-12-23 12:43:00|2318.15|2306.65|2318.4|2306.9|2318.95|2307.45|2318.14|2306.64|21
1734957790000|2024-12-23 12:43:10|2318.6|2307.1|2317.58|2306.08|2319.1|2307.6|2317.58|2306.08|31
1734957800000|2024-12-23 12:43:20|2317.45|2305.95|2318.4|2306.9|2318.45|2306.95|2317.4|2305.9|18
1734957810000|2024-12-23 12:43:30|2318.2|2306.7|2318.05|2306.55|2318.35|2306.85|2317.75|2306.25|28
1734957820000|2024-12-23 12:43:40|2318.08|2306.58|2318.23|2306.73|2318.7|2307.2|2318.05|2306.55|25
1734957830000|2024-12-23 12:43:50|2318.2|2306.7|2317.9|2306.4|2318.3|2306.8|2317.25|2305.75|26
1734957840000|2024-12-23 12:44:00|2317.85|2306.35|2317.85|2306.35|2318.4|2306.9|2317.55|2306.05|31
1734957850000|2024-12-23 12:44:10|2317.7|2306.2|2317.2|2305.7|2318.25|2306.75|2317.2|2305.7|34
1734957860000|2024-12-23 12:44:20|2317.25|2305.75|2317.17|2305.67|2317.38|2305.88|2317.05|2305.55|22
1734957870000|2024-12-23 12:44:30|2317.33|2305.83|2317.25|2305.75|2317.6|2306.1|2316.2|2304.7|31
1734957880000|2024-12-23 12:44:40|2317.33|2305.83|2317.85|2306.35|2318.15|2306.65|2317.17|2305.67|30
1734957890000|2024-12-23 12:44:50|2318.15|2306.65|2318|2306.5|2318.15|2306.65|2317.95|2306.45|24
1734957900000|2024-12-23 12:45:00|2317.55|2306.05|2318.95|2307.45|2318.95|2307.45|2317.25|2305.75|7
1734957910000|2024-12-23 12:45:10|2318.65|2307.15|2317.6|2306.1|2318.65|2307.15|2316.8|2305.3|23
1734957920000|2024-12-23 12:45:20|2317.65|2306.15|2318.55|2307.05|2319.14|2307.64|2317.65|2306.15|34
1734957930000|2024-12-23 12:45:30|2318.75|2307.25|2318.65|2307.15|2319.05|2307.55|2318.13|2306.63|37
1734957940000|2024-12-23 12:45:40|2318.45|2306.95|2319.73|2308.23|2320.15|2308.65|2318.45|2306.95|35
1734957950000|2024-12-23 12:45:50|2319.18|2307.68|2320.25|2308.75|2320.55|2309.05|2318.8|2307.3|35
1734957960000|2024-12-23 12:46:00|2320.2|2308.7|2319.96|2308.46|2320.25|2308.75|2318.6|2307.1|30
1734957970000|2024-12-23 12:46:10|2319.93|2308.43|2320.81|2309.31|2320.81|2309.31|2319.25|2307.75|37
1734957980000|2024-12-23 12:46:20|2320.78|2309.28|2319.17|2307.67|2321.9|2310.4|2319.17|2307.67|33
1734957990000|2024-12-23 12:46:30|2319.1|2307.6|2320.35|2308.85|2320.35|2308.85|2318.65|2307.15|39
1734958000000|2024-12-23 12:46:40|2320.25|2308.75|2322.25|2310.75|2322.3|2310.8|2320.15|2308.65|39
1734958010000|2024-12-23 12:46:50|2322.17|2310.67|2323.42|2311.92|2323.8|2312.3|2322.05|2310.55|33
1734958020000|2024-12-23 12:47:00|2323.23|2311.73|2322.9|2311.4|2325.37|2313.87|2322.65|2311.15|37
1734958030000|2024-12-23 12:47:10|2322.85|2311.35|2324.25|2312.75|2324.75|2313.25|2322.5|2311|38
1734958040000|2024-12-23 12:47:20|2324.39|2312.89|2324.1|2312.6|2325.2|2313.7|2323.83|2312.33|37
1734958050000|2024-12-23 12:47:30|2324.06|2312.56|2323.23|2311.73|2324.23|2312.73|2322.25|2310.75|37
1734958060000|2024-12-23 12:47:40|2323.25|2311.75|2324.25|2312.75|2324.55|2313.05|2323|2311.5|35
1734958070000|2024-12-23 12:47:50|2324.23|2312.73|2324.17|2312.67|2324.4|2312.9|2322.98|2311.48|32
1734958080000|2024-12-23 12:48:00|2323.65|2312.15|2322.7|2311.2|2323.65|2312.15|2321.34|2309.84|34
1734958090000|2024-12-23 12:48:10|2322.75|2311.25|2323.6|2312.1|2323.92|2312.42|2322.75|2311.25|29
1734958100000|2024-12-23 12:48:20|2323.55|2312.05|2322.55|2311.05|2323.65|2312.15|2322|2310.5|30
1734958110000|2024-12-23 12:48:30|2322.95|2311.45|2322.6|2311.1|2322.95|2311.45|2322.4|2310.9|32
1734958120000|2024-12-23 12:48:40|2322.8|2311.3|2322.06|2310.56|2322.8|2311.3|2321.85|2310.35|35
1734958130000|2024-12-23 12:48:50|2321.98|2310.48|2322.2|2310.7|2322.25|2310.75|2320.15|2308.65|34
1734958140000|2024-12-23 12:49:00|2322.05|2310.55|2324.17|2312.67|2324.2|2312.7|2321.75|2310.25|36
1734958150000|2024-12-23 12:49:10|2324.2|2312.7|2325.18|2313.68|2325.2|2313.7|2324.19|2312.69|33
1734958160000|2024-12-23 12:49:20|2325.11|2313.61|2324.8|2313.3|2326.55|2315.05|2324.48|2312.98|35
1734958170000|2024-12-23 12:49:30|2324.9|2313.4|2324.1|2312.6|2325.2|2313.7|2324.1|2312.6|34
1734958180000|2024-12-23 12:49:40|2324.17|2312.67|2322.83|2311.33|2324.17|2312.67|2322.7|2311.2|28
1734958190000|2024-12-23 12:49:50|2322.35|2310.85|2322.2|2310.7|2322.65|2311.15|2320.19|2308.69|38
1734958200000|2024-12-23 12:50:00|2322.55|2311.05|2323.17|2311.67|2323.25|2311.75|2322.3|2310.8|35
1734958210000|2024-12-23 12:50:10|2323.2|2311.7|2322.6|2311.1|2323.45|2311.95|2322.5|2311|34
1734958220000|2024-12-23 12:50:20|2322.5|2311|2322.43|2310.93|2322.63|2311.13|2320.45|2308.95|36
1734958230000|2024-12-23 12:50:30|2322.25|2310.75|2322.7|2311.2|2322.8|2311.3|2321.03|2309.53|33
1734958240000|2024-12-23 12:50:40|2322.8|2311.3|2322.23|2310.73|2322.8|2311.3|2322.2|2310.7|33
1734958250000|2024-12-23 12:50:50|2322.25|2310.75|2321.5|2310|2322.25|2310.75|2321.3|2309.8|26
1734958260000|2024-12-23 12:51:00|2321.65|2310.15|2322.45|2310.95|2322.95|2311.45|2320.65|2309.15|36
1734958270000|2024-12-23 12:51:10|2322.5|2311|2320.1|2308.6|2323|2311.5|2320.1|2308.6|36
1734958280000|2024-12-23 12:51:20|2320.17|2308.67|2319.8|2308.3|2321.04|2309.54|2319.2|2307.7|36
1734958290000|2024-12-23 12:51:30|2319.9|2308.4|2318.75|2307.25|2320.05|2308.55|2318.1|2306.6|20
1734958300000|2024-12-23 12:51:40|2318.85|2307.35|2319.16|2307.66|2319.2|2307.7|2318.85|2307.35|17
1734958310000|2024-12-23 12:51:50|2319.11|2307.61|2318.9|2307.4|2319.14|2307.64|2317.9|2306.4|35
1734958320000|2024-12-23 12:52:00|2318.8|2307.3|2317.1|2305.6|2318.95|2307.45|2317.05|2305.55|31
1734958330000|2024-12-23 12:52:10|2317.15|2305.65|2315.75|2304.25|2317.73|2306.23|2315.14|2303.64|37
1734958340000|2024-12-23 12:52:20|2315.65|2304.15|2314.13|2302.63|2315.96|2304.46|2314.13|2302.63|33
1734958350000|2024-12-23 12:52:30|2314.23|2302.73|2316.65|2305.15|2316.9|2305.4|2314.1|2302.6|35
1734958360000|2024-12-23 12:52:40|2316.5|2305|2317.2|2305.7|2317.35|2305.85|2316.23|2304.73|34
1734958370000|2024-12-23 12:52:50|2317.28|2305.78|2316.25|2304.75|2317.28|2305.78|2315.65|2304.15|35
1734958380000|2024-12-23 12:53:00|2316.1|2304.6|2314.19|2302.69|2316.93|2305.43|2314.18|2302.68|36
1734958390000|2024-12-23 12:53:10|2314.15|2302.65|2313.17|2301.67|2315.23|2303.73|2313.05|2301.55|33
1734958400000|2024-12-23 12:53:20|2313.15|2301.65|2312.73|2301.23|2313.24|2301.74|2312.38|2300.88|32
1734958410000|2024-12-23 12:53:30|2312.6|2301.1|2312.85|2301.35|2312.91|2301.41|2312.25|2300.75|24
1734958420000|2024-12-23 12:53:40|2312.82|2301.32|2311.5|2300|2312.96|2301.46|2311.25|2299.75|25
1734958430000|2024-12-23 12:53:50|2311.55|2300.05|2312.06|2300.56|2312.14|2300.64|2311.55|2300.05|31
1734958440000|2024-12-23 12:54:00|2312.12|2300.62|2313.28|2301.78|2313.28|2301.78|2311.59|2300.09|34
1734958450000|2024-12-23 12:54:10|2313.43|2301.93|2312.03|2300.53|2313.43|2301.93|2311.75|2300.25|31
1734958460000|2024-12-23 12:54:20|2311.95|2300.45|2307.83|2296.33|2311.95|2300.45|2307.83|2296.33|19
1734958470000|2024-12-23 12:54:30|2307.97|2296.47|2309.93|2298.43|2309.93|2298.43|2307.97|2296.47|35
1734958480000|2024-12-23 12:54:40|2309.9|2298.4|2310.05|2298.55|2310.18|2298.68|2309.35|2297.85|31
1734958490000|2024-12-23 12:54:50|2309.95|2298.45|2310.5|2299|2310.6|2299.1|2309.8|2298.3|17
1734958500000|2024-12-23 12:55:00|2310.4|2298.9|2313.9|2302.4|2313.9|2302.4|2309.95|2298.45|23
1734958510000|2024-12-23 12:55:10|2314.1|2302.6|2314.68|2303.18|2314.8|2303.3|2314.1|2302.6|23
1734958520000|2024-12-23 12:55:20|2314.8|2303.3|2314.4|2302.9|2315.6|2304.1|2313.7|2302.2|35
1734958530000|2024-12-23 12:55:30|2314.23|2302.73|2314.95|2303.45|2315.18|2303.68|2313.9|2302.4|34
1734958540000|2024-12-23 12:55:40|2314.9|2303.4|2314.9|2303.4|2315.1|2303.6|2314.4|2302.9|30
1734958550000|2024-12-23 12:55:50|2314.85|2303.35|2314.7|2303.2|2314.85|2303.35|2314.5|2303|30
1734958560000|2024-12-23 12:56:00|2314.65|2303.15|2312.7|2301.2|2314.65|2303.15|2312.5|2301|35
1734958570000|2024-12-23 12:56:10|2312.5|2301|2311.5|2300|2312.5|2301|2311.5|2300|26
1734958580000|2024-12-23 12:56:20|2311.65|2300.15|2312.95|2301.45|2313.11|2301.61|2311.65|2300.15|27
1734958590000|2024-12-23 12:56:30|2312.9|2301.4|2311.8|2300.3|2313.45|2301.95|2311.6|2300.1|25
1734958600000|2024-12-23 12:56:40|2311.9|2300.4|2311.23|2299.73|2311.9|2300.4|2310.6|2299.1|28
1734958610000|2024-12-23 12:56:50|2311.1|2299.6|2312.58|2301.08|2312.58|2301.08|2311.1|2299.6|17
1734958620000|2024-12-23 12:57:00|2312.6|2301.1|2312.6|2301.1|2313.65|2302.15|2312.55|2301.05|33
1734958630000|2024-12-23 12:57:10|2312.65|2301.15|2312.38|2300.88|2312.65|2301.15|2312.05|2300.55|36
1734958640000|2024-12-23 12:57:20|2312.35|2300.85|2312|2300.5|2312.38|2300.88|2312|2300.5|13
1734958650000|2024-12-23 12:57:30|2312.05|2300.55|2311.38|2299.88|2312.1|2300.6|2311.38|2299.88|29
1734958660000|2024-12-23 12:57:40|2311.45|2299.95|2312.85|2301.35|2313.33|2301.83|2311.45|2299.95|22
1734958670000|2024-12-23 12:57:50|2312.8|2301.3|2312.67|2301.17|2312.93|2301.43|2312.45|2300.95|23
1734958680000|2024-12-23 12:58:00|2312.62|2301.12|2312|2300.5|2312.62|2301.12|2311.55|2300.05|31
1734958690000|2024-12-23 12:58:10|2312.05|2300.55|2312.15|2300.65|2312.4|2300.9|2312.05|2300.55|17
1734958700000|2024-12-23 12:58:20|2312.2|2300.7|2312.39|2300.89|2312.48|2300.98|2311.8|2300.3|22
1734958710000|2024-12-23 12:58:30|2312.37|2300.87|2313.75|2302.25|2313.85|2302.35|2312.3|2300.8|30
1734958720000|2024-12-23 12:58:40|2313.85|2302.35|2314.6|2303.1|2314.9|2303.4|2313.7|2302.2|22
1734958730000|2024-12-23 12:58:50|2314.65|2303.15|2314.24|2302.74|2314.7|2303.2|2313.82|2302.32|29
1734958740000|2024-12-23 12:59:00|2314.22|2302.72|2313.75|2302.25|2314.22|2302.72|2313.25|2301.75|24
1734958750000|2024-12-23 12:59:10|2313.8|2302.3|2313.4|2301.9|2313.8|2302.3|2313.2|2301.7|26
1734958760000|2024-12-23 12:59:20|2313.23|2301.73|2313.17|2301.67|2313.23|2301.73|2312.88|2301.38|21
1734958770000|2024-12-23 12:59:30|2313.1|2301.6|2314.75|2303.25|2314.75|2303.25|2313.07|2301.57|24
1734958780000|2024-12-23 12:59:40|2314.7|2303.2|2313.65|2302.15|2314.7|2303.2|2313.55|2302.05|26
1734958790000|2024-12-23 12:59:50|2313.5|2302|2313.95|2302.45|2314.14|2302.64|2313.5|2302|16
1734958800000|2024-12-23 13:00:00|2313.9|2302.4|2312.53|2301.03|2313.9|2302.4|2312.4|2300.9|33
1734958810000|2024-12-23 13:00:10|2312.48|2300.98|2314.17|2302.67|2314.3|2302.8|2312.4|2300.9|31
1734958820000|2024-12-23 13:00:20|2314.3|2302.8|2314.85|2303.35|2315.2|2303.7|2314.2|2302.7|32
1734958830000|2024-12-23 13:00:30|2314.7|2303.2|2315.4|2303.9|2316.15|2304.65|2314.7|2303.2|33
1734958840000|2024-12-23 13:00:40|2315.8|2304.3|2316.15|2304.65|2316.55|2305.05|2315.45|2303.95|28
1734958850000|2024-12-23 13:00:50|2316.25|2304.75|2316|2304.5|2317.3|2305.8|2316|2304.5|27
1734958860000|2024-12-23 13:01:00|2316.04|2304.54|2317.11|2305.61|2317.18|2305.68|2315.7|2304.2|32
1734958870000|2024-12-23 13:01:10|2317.14|2305.64|2315.95|2304.45|2317.14|2305.64|2314.81|2303.31|24
1734958880000|2024-12-23 13:01:20|2315.9|2304.4|2314.6|2303.1|2315.9|2304.4|2314.6|2303.1|17
1734958890000|2024-12-23 13:01:30|2314.55|2303.05|2314.45|2302.95|2314.9|2303.4|2314.41|2302.91|22
1734958900000|2024-12-23 13:01:40|2314.13|2302.63|2312.45|2300.95|2314.14|2302.64|2311.6|2300.1|26
1734958910000|2024-12-23 13:01:50|2312.7|2301.2|2311.21|2299.71|2312.8|2301.3|2310.89|2299.39|28
1734958920000|2024-12-23 13:02:00|2311.38|2299.88|2309.17|2297.67|2311.38|2299.88|2309.11|2297.61|28
1734958930000|2024-12-23 13:02:10|2309.14|2297.64|2306.55|2295.05|2309.17|2297.67|2306.55|2295.05|28
1734958940000|2024-12-23 13:02:20|2306.05|2294.55|2305.03|2293.53|2306.05|2294.55|2304.28|2292.78|28
1734958950000|2024-12-23 13:02:30|2305.06|2293.56|2305.57|2294.07|2306.4|2294.9|2304.9|2293.4|33
1734958960000|2024-12-23 13:02:40|2305.49|2293.99|2305.62|2294.12|2306.22|2294.72|2305.49|2293.99|39
1734958970000|2024-12-23 13:02:50|2305.52|2294.02|2305.18|2293.68|2305.95|2294.45|2305.13|2293.63|25
1734958980000|2024-12-23 13:03:00|2305.07|2293.57|2305.33|2293.83|2305.33|2293.83|2304.07|2292.57|35
1734958990000|2024-12-23 13:03:10|2306|2294.5|2305.9|2294.4|2306.99|2295.49|2305.37|2293.87|36
1734959000000|2024-12-23 13:03:20|2305.98|2294.48|2306.78|2295.28|2306.91|2295.41|2305.98|2294.48|26
1734959010000|2024-12-23 13:03:30|2306.65|2295.15|2307.95|2296.45|2307.95|2296.45|2306.65|2295.15|33
1734959020000|2024-12-23 13:03:40|2307.8|2296.3|2309.48|2297.98|2309.9|2298.4|2307.8|2296.3|35
1734959030000|2024-12-23 13:03:50|2309.63|2298.13|2309.95|2298.45|2310.77|2299.27|2309.4|2297.9|35
1734959040000|2024-12-23 13:04:00|2309.76|2298.26|2309.02|2297.52|2310.43|2298.93|2309.02|2297.52|34
1734959050000|2024-12-23 13:04:10|2309.15|2297.65|2305.52|2294.02|2309.15|2297.65|2305.52|2294.02|39
1734959060000|2024-12-23 13:04:20|2305.66|2294.16|2302.48|2290.98|2306.1|2294.6|2302.48|2290.98|34
1734959070000|2024-12-23 13:04:30|2302.57|2291.07|2300.7|2289.2|2302.57|2291.07|2300.3|2288.8|34
1734959080000|2024-12-23 13:04:40|2300.3|2288.8|2297.85|2286.35|2300.55|2289.05|2297.85|2286.35|35
1734959090000|2024-12-23 13:04:50|2297.9|2286.4|2298.65|2287.15|2299.18|2287.68|2297.2|2285.7|33
1734959100000|2024-12-23 13:05:00|2298.83|2287.33|2298.49|2286.99|2299.11|2287.61|2297.85|2286.35|33
1734959110000|2024-12-23 13:05:10|2298.45|2286.95|2299.46|2287.96|2300.25|2288.75|2298.4|2286.9|34
1734959120000|2024-12-23 13:05:20|2298.92|2287.42|2299.55|2288.05|2299.83|2288.33|2298.8|2287.3|36
1734959130000|2024-12-23 13:05:30|2299.5|2288|2300.2|2288.7|2300.6|2289.1|2299.05|2287.55|33
1734959140000|2024-12-23 13:05:40|2300.15|2288.65|2300.93|2289.43|2301.3|2289.8|2300.03|2288.53|33
1734959150000|2024-12-23 13:05:50|2300.8|2289.3|2301.5|2290|2301.5|2290|2300.25|2288.75|31
1734959160000|2024-12-23 13:06:00|2301.73|2290.23|2302.75|2291.25|2302.75|2291.25|2300.65|2289.15|33
1734959170000|2024-12-23 13:06:10|2302.58|2291.08|2302.88|2291.38|2302.93|2291.43|2301.87|2290.37|33
1734959180000|2024-12-23 13:06:20|2302.8|2291.3|2299.61|2288.11|2302.88|2291.38|2299.53|2288.03|36
1734959190000|2024-12-23 13:06:30|2299.63|2288.13|2298.65|2287.15|2299.93|2288.43|2298.65|2287.15|28
1734959200000|2024-12-23 13:06:40|2298.4|2286.9|2297.85|2286.35|2298.95|2287.45|2297.5|2286|35
1734959210000|2024-12-23 13:06:50|2297.92|2286.42|2298.5|2287|2299.28|2287.78|2297.7|2286.2|32
1734959220000|2024-12-23 13:07:00|2298.68|2287.18|2295.75|2284.25|2299.06|2287.56|2295.61|2284.11|35
1734959230000|2024-12-23 13:07:10|2295.67|2284.17|2293.16|2281.66|2295.67|2284.17|2292.9|2281.4|37
1734959240000|2024-12-23 13:07:20|2293.08|2281.58|2292.75|2281.25|2293.13|2281.63|2292.45|2280.95|30
1734959250000|2024-12-23 13:07:30|2292.9|2281.4|2291.75|2280.25|2293.5|2282|2291.23|2279.73|33
1734959260000|2024-12-23 13:07:40|2291.82|2280.32|2291.6|2280.1|2293.15|2281.65|2291.3|2279.8|34
1734959270000|2024-12-23 13:07:50|2291.75|2280.25|2292.6|2281.1|2292.65|2281.15|2291.75|2280.25|25
1734959280000|2024-12-23 13:08:00|2292.65|2281.15|2292.03|2280.53|2292.85|2281.35|2291.3|2279.8|34
1734959290000|2024-12-23 13:08:10|2291.95|2280.45|2290.85|2279.35|2292.13|2280.63|2289.75|2278.25|36
1734959300000|2024-12-23 13:08:20|2290.82|2279.32|2287.99|2276.49|2290.82|2279.32|2287.75|2276.25|34
1734959310000|2024-12-23 13:08:30|2287.9|2276.4|2288.75|2277.25|2289.2|2277.7|2287.85|2276.35|33
1734959320000|2024-12-23 13:08:40|2288.7|2277.2|2287.03|2275.53|2288.7|2277.2|2286.57|2275.07|37
1734959330000|2024-12-23 13:08:50|2287.13|2275.63|2288.09|2276.59|2288.3|2276.8|2287|2275.5|33
1734959340000|2024-12-23 13:09:00|2288.06|2276.56|2288.65|2277.15|2288.87|2277.37|2287.85|2276.35|34
1734959350000|2024-12-23 13:09:10|2288.7|2277.2|2290.19|2278.69|2290.3|2278.8|2288.7|2277.2|34
1734959360000|2024-12-23 13:09:20|2290.25|2278.75|2290.6|2279.1|2291.06|2279.56|2289.5|2278|35
1734959370000|2024-12-23 13:09:30|2290.65|2279.15|2292.4|2280.9|2292.55|2281.05|2290.65|2279.15|40
1734959380000|2024-12-23 13:09:40|2292.3|2280.8|2290.79|2279.29|2292.45|2280.95|2290.1|2278.6|36
1734959390000|2024-12-23 13:09:50|2290.7|2279.2|2288.9|2277.4|2291.07|2279.57|2288.65|2277.15|30
1734959400000|2024-12-23 13:10:00|2289.15|2277.65|2289|2277.5|2289.2|2277.7|2287.78|2276.28|37
1734959410000|2024-12-23 13:10:10|2289.1|2277.6|2289.2|2277.7|2290.4|2278.9|2289.1|2277.6|36
1734959420000|2024-12-23 13:10:20|2289.22|2277.72|2289.85|2278.35|2290.45|2278.95|2288.51|2277.01|30
1734959430000|2024-12-23 13:10:30|2290.1|2278.6|2289.57|2278.07|2290.94|2279.44|2289.57|2278.07|35
1734959440000|2024-12-23 13:10:40|2289.79|2278.29|2290.3|2278.8|2290.35|2278.85|2289.38|2277.88|36
1734959450000|2024-12-23 13:10:50|2290.35|2278.85|2291.95|2280.45|2292.8|2281.3|2290.25|2278.75|34
1734959460000|2024-12-23 13:11:00|2292.1|2280.6|2293.4|2281.9|2293.7|2282.2|2290.85|2279.35|24
1734959470000|2024-12-23 13:11:10|2293.55|2282.05|2292.74|2281.24|2293.85|2282.35|2291.6|2280.1|32
1734959480000|2024-12-23 13:11:20|2292.79|2281.29|2291.6|2280.1|2293.2|2281.7|2291.22|2279.72|32
1734959490000|2024-12-23 13:11:30|2291.83|2280.33|2291.5|2280|2292.9|2281.4|2291.45|2279.95|31
1734959500000|2024-12-23 13:11:40|2291.55|2280.05|2291.95|2280.45|2292.85|2281.35|2291.55|2280.05|30
1734959510000|2024-12-23 13:11:50|2292|2280.5|2289.65|2278.15|2292|2280.5|2288.85|2277.35|32
1734959520000|2024-12-23 13:12:00|2289.75|2278.25|2290.8|2279.3|2291.1|2279.6|2289.75|2278.25|37
1734959530000|2024-12-23 13:12:10|2290.7|2279.2|2288.16|2276.66|2290.7|2279.2|2287.96|2276.46|38
1734959540000|2024-12-23 13:12:20|2288.24|2276.74|2287.6|2276.1|2288.58|2277.08|2287.2|2275.7|32
1734959550000|2024-12-23 13:12:30|2287.7|2276.2|2287.8|2276.3|2287.8|2276.3|2286.6|2275.1|38
1734959560000|2024-12-23 13:12:40|2287.75|2276.25|2286.07|2274.57|2288.7|2277.2|2285.25|2273.75|34
1734959570000|2024-12-23 13:12:50|2286.14|2274.64|2286.7|2275.2|2287.46|2275.96|2286.14|2274.64|37
1734959580000|2024-12-23 13:13:00|2286.8|2275.3|2286.92|2275.42|2287.09|2275.59|2286.05|2274.55|38
1734959590000|2024-12-23 13:13:10|2286.89|2275.39|2285.9|2274.4|2287.11|2275.61|2285.9|2274.4|25
1734959600000|2024-12-23 13:13:20|2285.18|2273.68|2285.54|2274.04|2285.75|2274.25|2283.95|2272.45|35
1734959610000|2024-12-23 13:13:30|2285.31|2273.81|2284.85|2273.35|2285.75|2274.25|2284.55|2273.05|30
1734959620000|2024-12-23 13:13:40|2284.95|2273.45|2286.35|2274.85|2286.59|2275.09|2284.85|2273.35|26
1734959630000|2024-12-23 13:13:50|2286.31|2274.81|2286.7|2275.2|2286.7|2275.2|2285.4|2273.9|28
1734959640000|2024-12-23 13:14:00|2286.65|2275.15|2287.78|2276.28|2287.78|2276.28|2285.65|2274.15|34
1734959650000|2024-12-23 13:14:10|2287.9|2276.4|2289.28|2277.78|2289.28|2277.78|2287.8|2276.3|37
1734959660000|2024-12-23 13:14:20|2289.25|2277.75|2287.85|2276.35|2289.25|2277.75|2287.3|2275.8|28
1734959670000|2024-12-23 13:14:30|2288.05|2276.55|2287.59|2276.09|2288.25|2276.75|2287.25|2275.75|30
1734959680000|2024-12-23 13:14:40|2287.64|2276.14|2288.04|2276.54|2288.17|2276.67|2287.23|2275.73|30
1734959690000|2024-12-23 13:14:50|2287.98|2276.48|2288.17|2276.67|2288.17|2276.67|2287.98|2276.48|28
1734959700000|2024-12-23 13:15:00|2288.11|2276.61|2286.75|2275.25|2288.95|2277.45|2285.85|2274.35|37
1734959710000|2024-12-23 13:15:10|2286.89|2275.39|2286.74|2275.24|2287.14|2275.64|2286.6|2275.1|25
1734959720000|2024-12-23 13:15:20|2286.76|2275.26|2287.2|2275.7|2287.85|2276.35|2286.76|2275.26|32
1734959730000|2024-12-23 13:15:30|2287.22|2275.72|2287.68|2276.18|2287.7|2276.2|2286.4|2274.9|25
1734959740000|2024-12-23 13:15:40|2287.83|2276.33|2289.27|2277.77|2289.27|2277.77|2287.7|2276.2|24
1734959750000|2024-12-23 13:15:50|2289.22|2277.72|2290.15|2278.65|2291.45|2279.95|2289.05|2277.55|35
1734959760000|2024-12-23 13:16:00|2290|2278.5|2293.1|2281.6|2293.1|2281.6|2289.46|2277.96|35
1734959770000|2024-12-23 13:16:10|2293.09|2281.59|2295.75|2284.25|2295.75|2284.25|2293.09|2281.59|36
1734959780000|2024-12-23 13:16:20|2295.84|2284.34|2297.25|2285.75|2297.5|2286|2295.75|2284.25|37
1734959790000|2024-12-23 13:16:30|2297.28|2285.78|2297.9|2286.4|2298.2|2286.7|2296.2|2284.7|34
1734959800000|2024-12-23 13:16:40|2297.6|2286.1|2298.25|2286.75|2298.25|2286.75|2297.2|2285.7|34
1734959810000|2024-12-23 13:16:50|2298.32|2286.82|2294.28|2282.78|2298.32|2286.82|2294.2|2282.7|32
1734959820000|2024-12-23 13:17:00|2294.25|2282.75|2293.15|2281.65|2294.25|2282.75|2292.1|2280.6|33
1734959830000|2024-12-23 13:17:10|2293.25|2281.75|2293.6|2282.1|2293.81|2282.31|2293.15|2281.65|33
1734959840000|2024-12-23 13:17:20|2293.74|2282.24|2293.84|2282.34|2294.1|2282.6|2292.9|2281.4|36
1734959850000|2024-12-23 13:17:30|2293.7|2282.2|2294.35|2282.85|2294.75|2283.25|2293.68|2282.18|24
1734959860000|2024-12-23 13:17:40|2294.4|2282.9|2294.25|2282.75|2295.25|2283.75|2294.25|2282.75|7
1734959870000|2024-12-23 13:17:50|2294.75|2283.25|2293.9|2282.4|2294.95|2283.45|2293.9|2282.4|21
1734959880000|2024-12-23 13:18:00|2293.85|2282.35|2294.23|2282.73|2295.15|2283.65|2293.85|2282.35|32
1734959890000|2024-12-23 13:18:10|2294.2|2282.7|2294.25|2282.75|2295.3|2283.8|2294.15|2282.65|34
1734959900000|2024-12-23 13:18:20|2294.19|2282.69|2294.85|2283.35|2295.33|2283.83|2294.19|2282.69|35
1734959910000|2024-12-23 13:18:30|2294.5|2283|2294.25|2282.75|2294.5|2283|2293.05|2281.55|35
1734959920000|2024-12-23 13:18:40|2294.22|2282.72|2294.03|2282.53|2294.28|2282.78|2293.25|2281.75|37
1734959930000|2024-12-23 13:18:50|2294.25|2282.75|2292.29|2280.79|2294.3|2282.8|2292.29|2280.79|33
1734959940000|2024-12-23 13:19:00|2292.45|2280.95|2293.11|2281.61|2293.79|2282.29|2292.45|2280.95|32
1734959950000|2024-12-23 13:19:10|2293|2281.5|2293.2|2281.7|2293.2|2281.7|2292.18|2280.68|35
1734959960000|2024-12-23 13:19:20|2293.18|2281.68|2295.5|2284|2296.25|2284.75|2293.18|2281.68|33
1734959970000|2024-12-23 13:19:30|2295.47|2283.97|2296.8|2285.3|2296.89|2285.39|2295.47|2283.97|33
1734959980000|2024-12-23 13:19:40|2297.08|2285.58|2297.7|2286.2|2297.8|2286.3|2296.45|2284.95|32
1734959990000|2024-12-23 13:19:50|2297.8|2286.3|2294.25|2282.75|2297.8|2286.3|2294.25|2282.75|33
1734960000000|2024-12-23 13:20:00|2294.28|2282.78|2295.9|2284.4|2296.25|2284.75|2294.23|2282.73|39
1734960010000|2024-12-23 13:20:10|2296.05|2284.55|2294.58|2283.08|2296.13|2284.63|2293.8|2282.3|37
1734960020000|2024-12-23 13:20:20|2294.6|2283.1|2296.65|2285.15|2296.65|2285.15|2294.6|2283.1|32
1734960030000|2024-12-23 13:20:30|2296.55|2285.05|2296.2|2284.7|2296.65|2285.15|2295.19|2283.69|31
1734960040000|2024-12-23 13:20:40|2296.17|2284.67|2295|2283.5|2296.17|2284.67|2293.33|2281.83|33
1734960050000|2024-12-23 13:20:50|2295.05|2283.55|2296.25|2284.75|2296.7|2285.2|2294.25|2282.75|16
1734960060000|2024-12-23 13:21:00|2296.15|2284.65|2295.95|2284.45|2296.35|2284.85|2295.04|2283.54|22
1734960070000|2024-12-23 13:21:10|2295.98|2284.48|2294.25|2282.75|2295.98|2284.48|2294.25|2282.75|27
1734960080000|2024-12-23 13:21:20|2294.27|2282.77|2295.05|2283.55|2295.3|2283.8|2294.25|2282.75|32
1734960090000|2024-12-23 13:21:30|2295.15|2283.65|2295.79|2284.29|2295.99|2284.49|2294.8|2283.3|34
1734960100000|2024-12-23 13:21:40|2295.65|2284.15|2295.94|2284.44|2296.3|2284.8|2295.6|2284.1|32
1734960110000|2024-12-23 13:21:50|2296.03|2284.53|2294.95|2283.45|2296.05|2284.55|2294.05|2282.55|29
1734960120000|2024-12-23 13:22:00|2294.93|2283.43|2293.28|2281.78|2295.15|2283.65|2292.7|2281.2|38
1734960130000|2024-12-23 13:22:10|2293.2|2281.7|2295.7|2284.2|2295.78|2284.28|2293.15|2281.65|32
1734960140000|2024-12-23 13:22:20|2295.83|2284.33|2295.17|2283.67|2295.85|2284.35|2294.8|2283.3|32
1734960150000|2024-12-23 13:22:30|2295.25|2283.75|2295.14|2283.64|2295.38|2283.88|2294.7|2283.2|36
1734960160000|2024-12-23 13:22:40|2295.11|2283.61|2291.35|2279.85|2295.57|2284.07|2291.3|2279.8|36
1734960170000|2024-12-23 13:22:50|2291.5|2280|2292.27|2280.77|2292.4|2280.9|2291.45|2279.95|38
1734960180000|2024-12-23 13:23:00|2292.2|2280.7|2291.68|2280.18|2292.39|2280.89|2291.45|2279.95|34
1734960190000|2024-12-23 13:23:10|2291.65|2280.15|2291.8|2280.3|2291.96|2280.46|2291.43|2279.93|30
1734960200000|2024-12-23 13:23:20|2291.75|2280.25|2291.69|2280.19|2292.5|2281|2291.65|2280.15|33
1734960210000|2024-12-23 13:23:30|2291.6|2280.1|2293.15|2281.65|2293.18|2281.68|2291.6|2280.1|30
1734960220000|2024-12-23 13:23:40|2293.18|2281.68|2292.7|2281.2|2293.23|2281.73|2292.23|2280.73|30
1734960230000|2024-12-23 13:23:50|2293.01|2281.51|2295.27|2283.77|2295.4|2283.9|2293.01|2281.51|32
1734960240000|2024-12-23 13:24:00|2295.3|2283.8|2296.5|2285|2296.5|2285|2295.12|2283.62|29
1734960250000|2024-12-23 13:24:10|2296.45|2284.95|2295.95|2284.45|2297|2285.5|2295.9|2284.4|18
1734960260000|2024-12-23 13:24:20|2296.05|2284.55|2298.58|2287.08|2298.58|2287.08|2296|2284.5|22
1734960270000|2024-12-23 13:24:30|2298.17|2286.67|2297.18|2285.68|2298.37|2286.87|2297.03|2285.53|30
1734960280000|2024-12-23 13:24:40|2297.28|2285.78|2298.55|2287.05|2298.6|2287.1|2297.28|2285.78|31
1734960290000|2024-12-23 13:24:50|2298.56|2287.06|2298.95|2287.45|2298.95|2287.45|2298.05|2286.55|34
1734960300000|2024-12-23 13:25:00|2298.8|2287.3|2298.23|2286.73|2299.54|2288.04|2298.1|2286.6|31
1734960310000|2024-12-23 13:25:10|2298.25|2286.75|2296.03|2284.53|2298.25|2286.75|2295.81|2284.31|29
1734960320000|2024-12-23 13:25:20|2296.15|2284.65|2295.91|2284.41|2296.25|2284.75|2295.26|2283.76|23
1734960330000|2024-12-23 13:25:30|2295.84|2284.34|2294.95|2283.45|2296.04|2284.54|2294.17|2282.67|33
1734960340000|2024-12-23 13:25:40|2295.44|2283.94|2296.07|2284.57|2296.15|2284.65|2295.2|2283.7|33
1734960350000|2024-12-23 13:25:50|2296.04|2284.54|2296.3|2284.8|2296.35|2284.85|2296.04|2284.54|30
1734960360000|2024-12-23 13:26:00|2296.2|2284.7|2296.93|2285.43|2297.35|2285.85|2296.2|2284.7|33
1734960370000|2024-12-23 13:26:10|2296.99|2285.49|2297.1|2285.6|2297.1|2285.6|2296.18|2284.68|26
1734960380000|2024-12-23 13:26:20|2297.07|2285.57|2296.93|2285.43|2297.17|2285.67|2296|2284.5|32
1734960390000|2024-12-23 13:26:30|2296.88|2285.38|2296.13|2284.63|2297.04|2285.54|2295.9|2284.4|24
1734960400000|2024-12-23 13:26:40|2296.2|2284.7|2296.15|2284.65|2296.85|2285.35|2296.1|2284.6|31
1734960410000|2024-12-23 13:26:50|2296.08|2284.58|2294.06|2282.56|2296.08|2284.58|2293.99|2282.49|32
1734960420000|2024-12-23 13:27:00|2294.04|2282.54|2294.77|2283.27|2295|2283.5|2293.8|2282.3|32
1734960430000|2024-12-23 13:27:10|2294.66|2283.16|2294.45|2282.95|2294.66|2283.16|2293.48|2281.98|29
1734960440000|2024-12-23 13:27:20|2294.4|2282.9|2293.5|2282|2294.4|2282.9|2293.4|2281.9|20
1734960450000|2024-12-23 13:27:30|2293.45|2281.95|2295.15|2283.65|2295.25|2283.75|2293.45|2281.95|28
1734960460000|2024-12-23 13:27:40|2295.5|2284|2295.85|2284.35|2295.9|2284.4|2295.5|2284|29
1734960470000|2024-12-23 13:27:50|2295.75|2284.25|2295.83|2284.33|2296.05|2284.55|2294.96|2283.46|33
1734960480000|2024-12-23 13:28:00|2295.86|2284.36|2294.37|2282.87|2296.1|2284.6|2294.37|2282.87|35
1734960490000|2024-12-23 13:28:10|2294.35|2282.85|2295|2283.5|2295|2283.5|2294.31|2282.81|31
1734960500000|2024-12-23 13:28:20|2294.98|2283.48|2294.2|2282.7|2294.98|2283.48|2293.1|2281.6|30
1734960510000|2024-12-23 13:28:30|2294.25|2282.75|2295.25|2283.75|2295.25|2283.75|2294.1|2282.6|25
1734960520000|2024-12-23 13:28:40|2295.2|2283.7|2295.2|2283.7|2295.3|2283.8|2295.14|2283.64|27
1734960530000|2024-12-23 13:28:50|2295.1|2283.6|2295.15|2283.65|2295.5|2284|2294.43|2282.93|36
1734960540000|2024-12-23 13:29:00|2295.11|2283.61|2294.23|2282.73|2295.25|2283.75|2294.23|2282.73|32
1734960550000|2024-12-23 13:29:10|2294.15|2282.65|2294.2|2282.7|2294.25|2282.75|2293.72|2282.22|24
1734960560000|2024-12-23 13:29:20|2294.14|2282.64|2293.99|2282.49|2294.33|2282.83|2293.65|2282.15|28
1734960570000|2024-12-23 13:29:30|2294.14|2282.64|2294.39|2282.89|2294.85|2283.35|2294.14|2282.64|27
1734960580000|2024-12-23 13:29:40|2294.37|2282.87|2292.42|2280.92|2294.6|2283.1|2292.42|2280.92|31
1734960590000|2024-12-23 13:29:50|2292.41|2280.91|2293.25|2281.75|2293.25|2281.75|2292.32|2280.82|23
1734960600000|2024-12-23 13:30:00|2293.17|2281.67|2294.1|2282.6|2294.2|2282.7|2292.38|2280.88|37
1734960610000|2024-12-23 13:30:10|2294.07|2282.57|2292.34|2280.84|2294.2|2282.7|2292.32|2280.82|35
1734960620000|2024-12-23 13:30:20|2292.17|2280.67|2294.2|2282.7|2294.25|2282.75|2292|2280.5|37
1734960630000|2024-12-23 13:30:30|2294.09|2282.59|2297.2|2285.7|2297.7|2286.2|2294.09|2282.59|26
1734960640000|2024-12-23 13:30:40|2296.9|2285.4|2294.65|2283.15|2296.9|2285.4|2294.55|2283.05|8
1734960650000|2024-12-23 13:30:50|2294.7|2283.2|2292.85|2281.35|2294.8|2283.3|2292.7|2281.2|29
1734960660000|2024-12-23 13:31:00|2292.71|2281.21|2292.45|2280.95|2292.82|2281.32|2291.55|2280.05|33
1734960670000|2024-12-23 13:31:10|2292.5|2281|2293.19|2281.69|2293.35|2281.85|2292.5|2281|38
1734960680000|2024-12-23 13:31:20|2293.16|2281.66|2292.2|2280.7|2293.16|2281.66|2292.09|2280.59|30
1734960690000|2024-12-23 13:31:30|2292.05|2280.55|2291.8|2280.3|2292.27|2280.77|2291.55|2280.05|31
1734960700000|2024-12-23 13:31:40|2291.7|2280.2|2290.05|2278.55|2291.85|2280.35|2289.69|2278.19|36
1734960710000|2024-12-23 13:31:50|2289.99|2278.49|2289.4|2277.9|2289.99|2278.49|2289.13|2277.63|29
1734960720000|2024-12-23 13:32:00|2289.41|2277.91|2289.33|2277.83|2290.68|2279.18|2289.25|2277.75|35
1734960730000|2024-12-23 13:32:10|2289.28|2277.78|2289.33|2277.83|2290.19|2278.69|2288.55|2277.05|34
1734960740000|2024-12-23 13:32:20|2289.3|2277.8|2285.4|2273.9|2289.45|2277.95|2285.28|2273.78|38
1734960750000|2024-12-23 13:32:30|2285.55|2274.05|2283.34|2271.84|2285.87|2274.37|2283.34|2271.84|39
1734960760000|2024-12-23 13:32:40|2283.27|2271.77|2281.3|2269.8|2283.35|2271.85|2281.25|2269.75|28
1734960770000|2024-12-23 13:32:50|2281.25|2269.75|2280.66|2269.16|2281.79|2270.29|2279.98|2268.48|32
1734960780000|2024-12-23 13:33:00|2280.72|2269.22|2282.3|2270.8|2282.4|2270.9|2280.66|2269.16|32
1734960790000|2024-12-23 13:33:10|2282.13|2270.63|2282.25|2270.75|2282.4|2270.9|2281.72|2270.22|37
1734960800000|2024-12-23 13:33:20|2282.65|2271.15|2281.7|2270.2|2283|2271.5|2281.6|2270.1|39
1734960810000|2024-12-23 13:33:30|2281.75|2270.25|2280.61|2269.11|2281.92|2270.42|2280.05|2268.55|34
1734960820000|2024-12-23 13:33:40|2280.5|2269|2283.4|2271.9|2283.4|2271.9|2280.5|2269|35
1734960830000|2024-12-23 13:33:50|2283.35|2271.85|2283.35|2271.85|2284.35|2272.85|2283.35|2271.85|10
1734960840000|2024-12-23 13:34:00|2283.45|2271.95|2281.71|2270.21|2283.7|2272.2|2281.52|2270.02|24
1734960850000|2024-12-23 13:34:10|2281.66|2270.16|2280.37|2268.87|2282.2|2270.7|2280.05|2268.55|34
1734960860000|2024-12-23 13:34:20|2280.35|2268.85|2277.93|2266.43|2280.35|2268.85|2276.99|2265.49|37
1734960870000|2024-12-23 13:34:30|2277.98|2266.48|2278.09|2266.59|2278.18|2266.68|2277.74|2266.24|32
1734960880000|2024-12-23 13:34:40|2278.07|2266.57|2278.14|2266.64|2278.56|2267.06|2277.34|2265.84|36
1734960890000|2024-12-23 13:34:50|2278.19|2266.69|2279|2267.5|2279.04|2267.54|2278.14|2266.64|34
1734960900000|2024-12-23 13:35:00|2278.85|2267.35|2281.55|2270.05|2281.55|2270.05|2278.85|2267.35|35
1734960910000|2024-12-23 13:35:10|2281.7|2270.2|2282.84|2271.34|2284.34|2272.84|2281.7|2270.2|37
1734960920000|2024-12-23 13:35:20|2282.95|2271.45|2282.95|2271.45|2283.18|2271.68|2282.2|2270.7|33
1734960930000|2024-12-23 13:35:30|2283.28|2271.78|2281.78|2270.28|2283.4|2271.9|2281.78|2270.28|38
1734960940000|2024-12-23 13:35:40|2281.75|2270.25|2281|2269.5|2281.75|2270.25|2280.91|2269.41|31
1734960950000|2024-12-23 13:35:50|2281.03|2269.53|2279.15|2267.65|2281.25|2269.75|2278.9|2267.4|29
1734960960000|2024-12-23 13:36:00|2279.09|2267.59|2276.23|2264.73|2279.5|2268|2276.15|2264.65|34
1734960970000|2024-12-23 13:36:10|2276.2|2264.7|2275|2263.5|2276.28|2264.78|2274.55|2263.05|28
1734960980000|2024-12-23 13:36:20|2275.05|2263.55|2274.83|2263.33|2275.05|2263.55|2274.07|2262.57|37
1734960990000|2024-12-23 13:36:30|2274.93|2263.43|2274.7|2263.2|2276.2|2264.7|2274.7|2263.2|38
1734961000000|2024-12-23 13:36:40|2274.5|2263|2274.15|2262.65|2275.01|2263.51|2274.02|2262.52|30
1734961010000|2024-12-23 13:36:50|2274.1|2262.6|2273.41|2261.91|2274.13|2262.63|2271.28|2259.78|32
1734961020000|2024-12-23 13:37:00|2273.24|2261.74|2271.45|2259.95|2273.53|2262.03|2271.25|2259.75|35
1734961030000|2024-12-23 13:37:10|2271.55|2260.05|2273.7|2262.2|2273.85|2262.35|2271.55|2260.05|18
1734961040000|2024-12-23 13:37:20|2273.65|2262.15|2273.5|2262|2274.72|2263.22|2273.5|2262|24
1734961050000|2024-12-23 13:37:30|2273.6|2262.1|2273.3|2261.8|2273.65|2262.15|2272.7|2261.2|27
1734961060000|2024-12-23 13:37:40|2273.25|2261.75|2274.3|2262.8|2274.45|2262.95|2273.25|2261.75|29
1734961070000|2024-12-23 13:37:50|2274.32|2262.82|2275.9|2264.4|2276.1|2264.6|2274.28|2262.78|34
1734961080000|2024-12-23 13:38:00|2275.95|2264.45|2276.4|2264.9|2277.19|2265.69|2275.13|2263.63|38
1734961090000|2024-12-23 13:38:10|2276.25|2264.75|2277.45|2265.95|2277.96|2266.46|2276.25|2264.75|37
1734961100000|2024-12-23 13:38:20|2277.42|2265.92|2274.64|2263.14|2277.47|2265.97|2274.45|2262.95|34
1734961110000|2024-12-23 13:38:30|2274.62|2263.12|2272.45|2260.95|2274.85|2263.35|2272.45|2260.95|27
1734961120000|2024-12-23 13:38:40|2272.48|2260.98|2272.65|2261.15|2273.42|2261.92|2272.13|2260.63|35
1734961130000|2024-12-23 13:38:50|2272.57|2261.07|2269.59|2258.09|2272.57|2261.07|2268.33|2256.83|35
1734961140000|2024-12-23 13:39:00|2269.56|2258.06|2269.6|2258.1|2269.8|2258.3|2268.65|2257.15|38
1734961150000|2024-12-23 13:39:10|2269.73|2258.23|2270.73|2259.23|2270.73|2259.23|2269.53|2258.03|34
1734961160000|2024-12-23 13:39:20|2270.65|2259.15|2271.6|2260.1|2272.53|2261.03|2270.65|2259.15|39
1734961170000|2024-12-23 13:39:30|2271.53|2260.03|2270.92|2259.42|2271.69|2260.19|2270.25|2258.75|34
1734961180000|2024-12-23 13:39:40|2270.94|2259.44|2272.83|2261.33|2272.83|2261.33|2270.85|2259.35|31
1734961190000|2024-12-23 13:39:50|2272.85|2261.35|2273.79|2262.29|2274.47|2262.97|2272.75|2261.25|38
1734961200000|2024-12-23 13:40:00|2273.76|2262.26|2273.28|2261.78|2273.9|2262.4|2272.63|2261.13|35
1734961210000|2024-12-23 13:40:10|2273.44|2261.94|2273.19|2261.69|2274.23|2262.73|2273.17|2261.67|35
1734961220000|2024-12-23 13:40:20|2273.05|2261.55|2272.15|2260.65|2273.05|2261.55|2271.55|2260.05|25
1734961230000|2024-12-23 13:40:30|2272.35|2260.85|2270.55|2259.05|2272.35|2260.85|2269.95|2258.45|25
1734961240000|2024-12-23 13:40:40|2270.65|2259.15|2270.98|2259.48|2270.98|2259.48|2269.98|2258.48|30
1734961250000|2024-12-23 13:40:50|2270.95|2259.45|2269.95|2258.45|2271.1|2259.6|2269.79|2258.29|32
1734961260000|2024-12-23 13:41:00|2269.93|2258.43|2269.88|2258.38|2270|2258.5|2267.91|2256.41|33
1734961270000|2024-12-23 13:41:10|2269.89|2258.39|2271.94|2260.44|2272.37|2260.87|2269.89|2258.39|35
1734961280000|2024-12-23 13:41:20|2271.91|2260.41|2275.87|2264.37|2276.23|2264.73|2271.91|2260.41|35
1734961290000|2024-12-23 13:41:30|2275.63|2264.13|2273.01|2261.51|2275.63|2264.13|2273.01|2261.51|38
1734961300000|2024-12-23 13:41:40|2272.75|2261.25|2272.37|2260.87|2273|2261.5|2271.62|2260.12|34
1734961310000|2024-12-23 13:41:50|2272.42|2260.92|2269.87|2258.37|2272.42|2260.92|2269.68|2258.18|35
1734961320000|2024-12-23 13:42:00|2269.58|2258.08|2267|2255.5|2270.25|2258.75|2266.3|2254.8|37
1734961330000|2024-12-23 13:42:10|2267.1|2255.6|2262.24|2250.74|2268.01|2256.51|2261.8|2250.3|30
1734961340000|2024-12-23 13:42:20|2262.2|2250.7|2262.05|2250.55|2262.98|2251.48|2262.03|2250.53|30
1734961350000|2024-12-23 13:42:30|2262.19|2250.69|2262.3|2250.8|2262.81|2251.31|2261.9|2250.4|26
1734961360000|2024-12-23 13:42:40|2262.55|2251.05|2264.33|2252.83|2264.4|2252.9|2262.55|2251.05|29
1734961370000|2024-12-23 13:42:50|2264.48|2252.98|2264.3|2252.8|2264.85|2253.35|2264.25|2252.75|26
1734961380000|2024-12-23 13:43:00|2264.33|2252.83|2263.46|2251.96|2265.1|2253.6|2263.46|2251.96|26
1734961390000|2024-12-23 13:43:10|2263.7|2252.2|2264.74|2253.24|2264.74|2253.24|2263.32|2251.82|32
1734961400000|2024-12-23 13:43:20|2264.86|2253.36|2265.85|2254.35|2265.9|2254.4|2264.8|2253.3|27
1734961410000|2024-12-23 13:43:30|2265.95|2254.45|2266.14|2254.64|2266.17|2254.67|2265.4|2253.9|20
1734961420000|2024-12-23 13:43:40|2266.25|2254.75|2268|2256.5|2269.05|2257.55|2266.25|2254.75|11
1734961430000|2024-12-23 13:43:50|2267.7|2256.2|2266.28|2254.78|2267.7|2256.2|2266.15|2254.65|18
1734961440000|2024-12-23 13:44:00|2266.3|2254.8|2265.65|2254.15|2266.87|2255.37|2265.23|2253.73|35
1734961450000|2024-12-23 13:44:10|2265.68|2254.18|2267.41|2255.91|2267.41|2255.91|2265.55|2254.05|28
1734961460000|2024-12-23 13:44:20|2267.3|2255.8|2268.07|2256.57|2268.8|2257.3|2267.14|2255.64|34
1734961470000|2024-12-23 13:44:30|2267.9|2256.4|2269.98|2258.48|2270.4|2258.9|2267.9|2256.4|36
1734961480000|2024-12-23 13:44:40|2269.95|2258.45|2269.94|2258.44|2271.2|2259.7|2269.68|2258.18|31
1734961490000|2024-12-23 13:44:50|2269.85|2258.35|2269.05|2257.55|2269.85|2258.35|2268.84|2257.34|31
1734961500000|2024-12-23 13:45:00|2269.1|2257.6|2267.7|2256.2|2269.21|2257.71|2266.05|2254.55|38
1734961510000|2024-12-23 13:45:10|2267.8|2256.3|2268.07|2256.57|2268.2|2256.7|2266.69|2255.19|35
1734961520000|2024-12-23 13:45:20|2268.08|2256.58|2272.64|2261.14|2272.94|2261.44|2268.08|2256.58|36
1734961530000|2024-12-23 13:45:30|2272.28|2260.78|2274.29|2262.79|2274.29|2262.79|2271.33|2259.83|30
1734961540000|2024-12-23 13:45:40|2274|2262.5|2275.67|2264.17|2275.67|2264.17|2273.68|2262.18|33
1734961550000|2024-12-23 13:45:50|2275.65|2264.15|2279.56|2268.06|2279.56|2268.06|2275.65|2264.15|33
1734961560000|2024-12-23 13:46:00|2279.29|2267.79|2278.28|2266.78|2280.42|2268.92|2277.95|2266.45|38
1734961570000|2024-12-23 13:46:10|2278.2|2266.7|2278.3|2266.8|2279.44|2267.94|2278.07|2266.57|39
1734961580000|2024-12-23 13:46:20|2278.25|2266.75|2276.27|2264.77|2278.45|2266.95|2276.1|2264.6|33
1734961590000|2024-12-23 13:46:30|2276.25|2264.75|2278.55|2267.05|2278.55|2267.05|2276.25|2264.75|37
1734961600000|2024-12-23 13:46:40|2278.51|2267.01|2276.5|2265|2279.7|2268.2|2276.5|2265|35
1734961610000|2024-12-23 13:46:50|2276.2|2264.7|2276.15|2264.65|2276.85|2265.35|2275.9|2264.4|20
1734961620000|2024-12-23 13:47:00|2276.25|2264.75|2274.95|2263.45|2278|2266.5|2274.86|2263.36|26
1734961630000|2024-12-23 13:47:10|2275.03|2263.53|2276.98|2265.48|2277.4|2265.9|2274.9|2263.4|33
1734961640000|2024-12-23 13:47:20|2276.85|2265.35|2276.16|2264.66|2277.13|2265.63|2275.65|2264.15|35
1734961650000|2024-12-23 13:47:30|2276.13|2264.63|2276.66|2265.16|2276.85|2265.35|2274.23|2262.73|32
1734961660000|2024-12-23 13:47:40|2276.29|2264.79|2275.49|2263.99|2277.04|2265.54|2275.2|2263.7|30
1734961670000|2024-12-23 13:47:50|2275.54|2264.04|2277.5|2266|2277.56|2266.06|2275.54|2264.04|34
1734961680000|2024-12-23 13:48:00|2277.46|2265.96|2277.09|2265.59|2278.91|2267.41|2276.63|2265.13|35
1734961690000|2024-12-23 13:48:10|2277.11|2265.61|2277.73|2266.23|2277.8|2266.3|2276.8|2265.3|39
1734961700000|2024-12-23 13:48:20|2276.89|2265.39|2276.76|2265.26|2278.14|2266.64|2275.95|2264.45|35
1734961710000|2024-12-23 13:48:30|2276.78|2265.28|2276.05|2264.55|2276.78|2265.28|2275.2|2263.7|34
1734961720000|2024-12-23 13:48:40|2275.95|2264.45|2275.28|2263.78|2276.05|2264.55|2274.93|2263.43|32
1734961730000|2024-12-23 13:48:50|2275.23|2263.73|2275.35|2263.85|2275.54|2264.04|2274.05|2262.55|36
1734961740000|2024-12-23 13:49:00|2275.34|2263.84|2272.5|2261|2275.68|2264.18|2272.5|2261|36
1734961750000|2024-12-23 13:49:10|2272.1|2260.6|2274.13|2262.63|2274.3|2262.8|2271.83|2260.33|36
1734961760000|2024-12-23 13:49:20|2273.9|2262.4|2276|2264.5|2276.04|2264.54|2273.85|2262.35|35
1734961770000|2024-12-23 13:49:30|2276.34|2264.84|2277.42|2265.92|2279.07|2267.57|2276.34|2264.84|39
1734961780000|2024-12-23 13:49:40|2277.83|2266.33|2276.34|2264.84|2277.83|2266.33|2275.85|2264.35|36
1734961790000|2024-12-23 13:49:50|2276.45|2264.95|2275.63|2264.13|2276.68|2265.18|2275.53|2264.03|31
1734961800000|2024-12-23 13:50:00|2275.69|2264.19|2274.7|2263.2|2275.88|2264.38|2274.3|2262.8|20
1734961810000|2024-12-23 13:50:10|2274.35|2262.85|2273.18|2261.68|2275.7|2264.2|2272.93|2261.43|25
1734961820000|2024-12-23 13:50:20|2272.95|2261.45|2273.23|2261.73|2273.68|2262.18|2271.55|2260.05|39
1734961830000|2024-12-23 13:50:30|2273.15|2261.65|2275.34|2263.84|2275.4|2263.9|2272.65|2261.15|36
1734961840000|2024-12-23 13:50:40|2275.39|2263.89|2276.05|2264.55|2277.12|2265.62|2275.23|2263.73|38
1734961850000|2024-12-23 13:50:50|2276.5|2265|2276.81|2265.31|2277.15|2265.65|2275.95|2264.45|33
1734961860000|2024-12-23 13:51:00|2276.75|2265.25|2273.96|2262.46|2276.8|2265.3|2273.8|2262.3|34
1734961870000|2024-12-23 13:51:10|2274|2262.5|2273.15|2261.65|2274.05|2262.55|2271.95|2260.45|35
1734961880000|2024-12-23 13:51:20|2273.23|2261.73|2275.15|2263.65|2275.17|2263.67|2273.15|2261.65|33
1734961890000|2024-12-23 13:51:30|2275.32|2263.82|2274.15|2262.65|2276.4|2264.9|2274.1|2262.6|37
1734961900000|2024-12-23 13:51:40|2274.18|2262.68|2274.23|2262.73|2274.23|2262.73|2273.18|2261.68|35
1734961910000|2024-12-23 13:51:50|2274|2262.5|2272.28|2260.78|2274.35|2262.85|2272.28|2260.78|32
1734961920000|2024-12-23 13:52:00|2272.36|2260.86|2272.3|2260.8|2273.29|2261.79|2271.85|2260.35|35
1734961930000|2024-12-23 13:52:10|2272.05|2260.55|2272.76|2261.26|2272.93|2261.43|2271.95|2260.45|33
1734961940000|2024-12-23 13:52:20|2272.63|2261.13|2271.92|2260.42|2273.2|2261.7|2271.92|2260.42|25
1734961950000|2024-12-23 13:52:30|2271.98|2260.48|2271.43|2259.93|2272.03|2260.53|2270.98|2259.48|35
1734961960000|2024-12-23 13:52:40|2271.48|2259.98|2270.4|2258.9|2271.48|2259.98|2270.35|2258.85|33
1734961970000|2024-12-23 13:52:50|2270|2258.5|2271.15|2259.65|2271.35|2259.85|2269.95|2258.45|37
1734961980000|2024-12-23 13:53:00|2271.04|2259.54|2274.38|2262.88|2274.38|2262.88|2270.93|2259.43|35
1734961990000|2024-12-23 13:53:10|2274.3|2262.8|2272.45|2260.95|2274.3|2262.8|2271.28|2259.78|36
1734962000000|2024-12-23 13:53:20|2272.95|2261.45|2272.95|2261.45|2272.95|2261.45|2272.25|2260.75|8
1734962010000|2024-12-23 13:53:30|2272.9|2261.4|2272.1|2260.6|2272.9|2261.4|2272.05|2260.55|15
1734962020000|2024-12-23 13:53:40|2272.17|2260.67|2271.73|2260.23|2272.8|2261.3|2271.01|2259.51|32
1734962030000|2024-12-23 13:53:50|2271.69|2260.19|2273.37|2261.87|2273.37|2261.87|2271.01|2259.51|33
1734962040000|2024-12-23 13:54:00|2273.4|2261.9|2271.18|2259.68|2273.81|2262.31|2270.9|2259.4|27
1734962050000|2024-12-23 13:54:10|2271.17|2259.67|2273.05|2261.55|2273.15|2261.65|2271.01|2259.51|25
1734962060000|2024-12-23 13:54:20|2273.1|2261.6|2272.45|2260.95|2273.15|2261.65|2272.35|2260.85|35
1734962070000|2024-12-23 13:54:30|2272.5|2261|2273.23|2261.73|2274.28|2262.78|2272.5|2261|29
1734962080000|2024-12-23 13:54:40|2273.15|2261.65|2271.17|2259.67|2273.15|2261.65|2271|2259.5|29
1734962090000|2024-12-23 13:54:50|2271.25|2259.75|2269.93|2258.43|2271.34|2259.84|2269.93|2258.43|16
1734962100000|2024-12-23 13:55:00|2269.73|2258.23|2271.55|2260.05|2271.8|2260.3|2268.95|2257.45|37
1734962110000|2024-12-23 13:55:10|2271.75|2260.25|2274.55|2263.05|2274.85|2263.35|2271.23|2259.73|33
1734962120000|2024-12-23 13:55:20|2274.65|2263.15|2271.96|2260.46|2274.71|2263.21|2271.8|2260.3|32
1734962130000|2024-12-23 13:55:30|2271.85|2260.35|2273.33|2261.83|2273.33|2261.83|2271.85|2260.35|36
1734962140000|2024-12-23 13:55:40|2273.41|2261.91|2270.9|2259.4|2273.89|2262.39|2270.9|2259.4|36
1734962150000|2024-12-23 13:55:50|2271.01|2259.51|2270.87|2259.37|2271.7|2260.2|2270.34|2258.84|34
1734962160000|2024-12-23 13:56:00|2271.08|2259.58|2272.33|2260.83|2272.48|2260.98|2271.08|2259.58|34
1734962170000|2024-12-23 13:56:10|2272.41|2260.91|2274.75|2263.25|2275.3|2263.8|2272.4|2260.9|38
1734962180000|2024-12-23 13:56:20|2274.86|2263.36|2272.2|2260.7|2275.18|2263.68|2272.2|2260.7|30
1734962190000|2024-12-23 13:56:30|2272.05|2260.55|2272.27|2260.77|2272.3|2260.8|2271.45|2259.95|14
1734962200000|2024-12-23 13:56:40|2272.25|2260.75|2274.29|2262.79|2274.29|2262.79|2272.25|2260.75|16
1734962210000|2024-12-23 13:56:50|2274.62|2263.12|2275.28|2263.78|2275.82|2264.32|2274.62|2263.12|29
1734962220000|2024-12-23 13:57:00|2275.33|2263.83|2272.9|2261.4|2275.99|2264.49|2272.7|2261.2|34
1734962230000|2024-12-23 13:57:10|2272.94|2261.44|2272.34|2260.84|2274.07|2262.57|2272.34|2260.84|31
1734962240000|2024-12-23 13:57:20|2272.25|2260.75|2273.65|2262.15|2274.04|2262.54|2272.25|2260.75|33
1734962250000|2024-12-23 13:57:30|2273.48|2261.98|2272.25|2260.75|2273.96|2262.46|2272.2|2260.7|39
1734962260000|2024-12-23 13:57:40|2272.26|2260.76|2274.13|2262.63|2274.4|2262.9|2272.26|2260.76|26
1734962270000|2024-12-23 13:57:50|2274.14|2262.64|2274.18|2262.68|2274.25|2262.75|2273.9|2262.4|21
1734962280000|2024-12-23 13:58:00|2274.25|2262.75|2273.45|2261.95|2274.25|2262.75|2272.9|2261.4|28
1734962290000|2024-12-23 13:58:10|2273.4|2261.9|2274.77|2263.27|2275.87|2264.37|2273.35|2261.85|30
1734962300000|2024-12-23 13:58:20|2274.79|2263.29|2275.19|2263.69|2276.68|2265.18|2274.65|2263.15|37
1734962310000|2024-12-23 13:58:30|2275.21|2263.71|2273.8|2262.3|2275.55|2264.05|2273.6|2262.1|36
1734962320000|2024-12-23 13:58:40|2273.9|2262.4|2274.15|2262.65|2274.5|2263|2273.18|2261.68|33
1734962330000|2024-12-23 13:58:50|2274.08|2262.58|2273.11|2261.61|2274.18|2262.68|2273.09|2261.59|30
1734962340000|2024-12-23 13:59:00|2273.09|2261.59|2269.5|2258|2273.22|2261.72|2269.38|2257.88|38
1734962350000|2024-12-23 13:59:10|2269.59|2258.09|2268.3|2256.8|2270.05|2258.55|2268.01|2256.51|35
1734962360000|2024-12-23 13:59:20|2268.45|2256.95|2268.23|2256.73|2269.45|2257.95|2268|2256.5|28
1734962370000|2024-12-23 13:59:30|2268.25|2256.75|2270.35|2258.85|2270.98|2259.48|2268.25|2256.75|33
1734962380000|2024-12-23 13:59:40|2270.7|2259.2|2271.55|2260.05|2272.25|2260.75|2270.34|2258.84|32
1734962390000|2024-12-23 13:59:50|2271.3|2259.8|2271.1|2259.6|2271.75|2260.25|2271.1|2259.6|8
1734962400000|2024-12-23 14:00:00|2271.25|2259.75|2269.68|2258.18|2272.05|2260.55|2269.68|2258.18|28
1734962410000|2024-12-23 14:00:10|2269.95|2258.45|2270.37|2258.87|2270.5|2259|2268.3|2256.8|37
1734962420000|2024-12-23 14:00:20|2270.27|2258.77|2273.25|2261.75|2273.25|2261.75|2269.94|2258.44|32
1734962430000|2024-12-23 14:00:30|2273.5|2262|2273.31|2261.81|2274.15|2262.65|2271.84|2260.34|34
1734962440000|2024-12-23 14:00:40|2273.32|2261.82|2275.32|2263.82|2275.5|2264|2273.3|2261.8|23
1734962450000|2024-12-23 14:00:50|2275.35|2263.85|2275|2263.5|2275.9|2264.4|2274.2|2262.7|30
1734962460000|2024-12-23 14:01:00|2275.03|2263.53|2272.65|2261.15|2275.15|2263.65|2270.9|2259.4|37
1734962470000|2024-12-23 14:01:10|2272.79|2261.29|2274.85|2263.35|2274.85|2263.35|2272.79|2261.29|35
1734962480000|2024-12-23 14:01:20|2275.15|2263.65|2276.29|2264.79|2276.4|2264.9|2275.15|2263.65|29
1734962490000|2024-12-23 14:01:30|2276.41|2264.91|2277.23|2265.73|2277.65|2266.15|2276.33|2264.83|36
1734962500000|2024-12-23 14:01:40|2277.2|2265.7|2273.75|2262.25|2277.2|2265.7|2273.75|2262.25|32
1734962510000|2024-12-23 14:01:50|2273.8|2262.3|2273.23|2261.73|2274.2|2262.7|2273.22|2261.72|31
1734962520000|2024-12-23 14:02:00|2273.3|2261.8|2273.25|2261.75|2273.65|2262.15|2271.9|2260.4|33
1734962530000|2024-12-23 14:02:10|2273.28|2261.78|2275.9|2264.4|2275.95|2264.45|2273.25|2261.75|33
1734962540000|2024-12-23 14:02:20|2275.5|2264|2273.65|2262.15|2275.5|2264|2273.23|2261.73|32
1734962550000|2024-12-23 14:02:30|2273.4|2261.9|2275.05|2263.55|2275.8|2264.3|2273.1|2261.6|29
1734962560000|2024-12-23 14:02:40|2275.15|2263.65|2275.8|2264.3|2277.45|2265.95|2275.15|2263.65|35
1734962570000|2024-12-23 14:02:50|2275.3|2263.8|2276.2|2264.7|2276.3|2264.8|2275.3|2263.8|35
1734962580000|2024-12-23 14:03:00|2276.25|2264.75|2277.95|2266.45|2278.25|2266.75|2276.2|2264.7|14
1734962590000|2024-12-23 14:03:10|2278.55|2267.05|2281.35|2269.85|2281.35|2269.85|2278.55|2267.05|25
1734962600000|2024-12-23 14:03:20|2281.3|2269.8|2281.15|2269.65|2283.17|2271.67|2281.15|2269.65|39
1734962610000|2024-12-23 14:03:30|2281.2|2269.7|2277.1|2265.6|2281.2|2269.7|2277.1|2265.6|38
1734962620000|2024-12-23 14:03:40|2277.13|2265.63|2275.65|2264.15|2277.18|2265.68|2275.44|2263.94|34
1734962630000|2024-12-23 14:03:50|2275.75|2264.25|2275.71|2264.21|2276.45|2264.95|2275.7|2264.2|32
1734962640000|2024-12-23 14:04:00|2275.94|2264.44|2279.2|2267.7|2279.28|2267.78|2275.94|2264.44|35
1734962650000|2024-12-23 14:04:10|2279.23|2267.73|2280.97|2269.47|2281.36|2269.86|2279.23|2267.73|37
1734962660000|2024-12-23 14:04:20|2281.1|2269.6|2281.25|2269.75|2281.3|2269.8|2280.6|2269.1|33
1734962670000|2024-12-23 14:04:30|2281.3|2269.8|2281.8|2270.3|2281.85|2270.35|2280.75|2269.25|30
1734962680000|2024-12-23 14:04:40|2281.93|2270.43|2282.41|2270.91|2282.42|2270.92|2281.3|2269.8|34
1734962690000|2024-12-23 14:04:50|2282.27|2270.77|2283.23|2271.73|2283.35|2271.85|2280.25|2268.75|33
1734962700000|2024-12-23 14:05:00|2283.25|2271.75|2285.1|2273.6|2285.23|2273.73|2283.2|2271.7|34
1734962710000|2024-12-23 14:05:10|2284.18|2272.68|2287.25|2275.75|2287.25|2275.75|2284.18|2272.68|26
1734962720000|2024-12-23 14:05:20|2287.23|2275.73|2288.05|2276.55|2288.75|2277.25|2287.18|2275.68|25
1734962730000|2024-12-23 14:05:30|2288.15|2276.65|2291.8|2280.3|2291.8|2280.3|2288.15|2276.65|30
1734962740000|2024-12-23 14:05:40|2291.99|2280.49|2293.06|2281.56|2293.4|2281.9|2291.34|2279.84|32
1734962750000|2024-12-23 14:05:50|2292.9|2281.4|2296.04|2284.54|2296.18|2284.68|2292.9|2281.4|33
1734962760000|2024-12-23 14:06:00|2296|2284.5|2295.65|2284.15|2296.23|2284.73|2295.15|2283.65|35
1734962770000|2024-12-23 14:06:10|2295.28|2283.78|2293.75|2282.25|2295.28|2283.78|2291.25|2279.75|23
1734962780000|2024-12-23 14:06:20|2294.45|2282.95|2296.5|2285|2297.05|2285.55|2294.45|2282.95|10
1734962790000|2024-12-23 14:06:30|2297|2285.5|2298.48|2286.98|2298.48|2286.98|2297|2285.5|27
1734962800000|2024-12-23 14:06:40|2298.85|2287.35|2297.5|2286|2299.19|2287.69|2297.4|2285.9|27
1734962810000|2024-12-23 14:06:50|2297.4|2285.9|2298.13|2286.63|2299.15|2287.65|2297.28|2285.78|36
1734962820000|2024-12-23 14:07:00|2298.23|2286.73|2299.55|2288.05|2300.25|2288.75|2296.75|2285.25|36
1734962830000|2024-12-23 14:07:10|2299.35|2287.85|2297.75|2286.25|2299.8|2288.3|2297.75|2286.25|35
1734962840000|2024-12-23 14:07:20|2297.2|2285.7|2299.8|2288.3|2300.25|2288.75|2297|2285.5|30
1734962850000|2024-12-23 14:07:30|2299.94|2288.44|2299.75|2288.25|2300.4|2288.9|2299.54|2288.04|34
1734962860000|2024-12-23 14:07:40|2299.95|2288.45|2295.9|2284.4|2300|2288.5|2295.9|2284.4|28
1734962870000|2024-12-23 14:07:50|2296.2|2284.7|2297.14|2285.64|2297.77|2286.27|2295.18|2283.68|39
1734962880000|2024-12-23 14:08:00|2297.12|2285.62|2296.9|2285.4|2298.88|2287.38|2296.45|2284.95|35
1734962890000|2024-12-23 14:08:10|2295.83|2284.33|2294.8|2283.3|2296.8|2285.3|2294.7|2283.2|36
1734962900000|2024-12-23 14:08:20|2294.93|2283.43|2295.63|2284.13|2295.63|2284.13|2293.1|2281.6|30
1734962910000|2024-12-23 14:08:30|2295.9|2284.4|2298.7|2287.2|2298.7|2287.2|2295.55|2284.05|39
1734962920000|2024-12-23 14:08:40|2299.15|2287.65|2299.55|2288.05|2299.55|2288.05|2297.75|2286.25|36
1734962930000|2024-12-23 14:08:50|2299.72|2288.22|2299.05|2287.55|2300.02|2288.52|2299.05|2287.55|34
1734962940000|2024-12-23 14:09:00|2299.23|2287.73|2301.6|2290.1|2302.14|2290.64|2299.14|2287.64|37
1734962950000|2024-12-23 14:09:10|2301.25|2289.75|2302.33|2290.83|2302.8|2291.3|2300.9|2289.4|37
1734962960000|2024-12-23 14:09:20|2302.14|2290.64|2299.85|2288.35|2302.81|2291.31|2299.85|2288.35|39
1734962970000|2024-12-23 14:09:30|2299.25|2287.75|2297.35|2285.85|2299.25|2287.75|2297.1|2285.6|13
1734962980000|2024-12-23 14:09:40|2296.8|2285.3|2294.08|2282.58|2296.8|2285.3|2293.75|2282.25|25
1734962990000|2024-12-23 14:09:50|2294.16|2282.66|2294.4|2282.9|2294.4|2282.9|2293.17|2281.67|30
1734963000000|2024-12-23 14:10:00|2294.32|2282.82|2294.23|2282.73|2295.25|2283.75|2293.31|2281.81|38
1734963010000|2024-12-23 14:10:10|2294.14|2282.64|2291.4|2279.9|2294.45|2282.95|2291.4|2279.9|34
1734963020000|2024-12-23 14:10:20|2291.3|2279.8|2290.76|2279.26|2291.3|2279.8|2290.06|2278.56|32
1734963030000|2024-12-23 14:10:30|2290.71|2279.21|2293.7|2282.2|2294.1|2282.6|2290.5|2279|37
1734963040000|2024-12-23 14:10:40|2293.79|2282.29|2293.75|2282.25|2293.85|2282.35|2291.93|2280.43|36
1734963050000|2024-12-23 14:10:50|2293.85|2282.35|2294.23|2282.73|2295.05|2283.55|2293.65|2282.15|33
1734963060000|2024-12-23 14:11:00|2294.13|2282.63|2297.09|2285.59|2297.23|2285.73|2294.02|2282.52|35
1734963070000|2024-12-23 14:11:10|2297.1|2285.6|2297.5|2286|2298.3|2286.8|2297.1|2285.6|39
1734963080000|2024-12-23 14:11:20|2297.53|2286.03|2296.45|2284.95|2297.95|2286.45|2296.28|2284.78|36
1734963090000|2024-12-23 14:11:30|2296.6|2285.1|2299.5|2288|2299.5|2288|2296.4|2284.9|35
1734963100000|2024-12-23 14:11:40|2299.72|2288.22|2299.05|2287.55|2300.05|2288.55|2298.15|2286.65|38
1734963110000|2024-12-23 14:11:50|2299.4|2287.9|2299.73|2288.23|2300.18|2288.68|2299.4|2287.9|33
1734963120000|2024-12-23 14:12:00|2299.69|2288.19|2296.39|2284.89|2299.78|2288.28|2296.25|2284.75|38
1734963130000|2024-12-23 14:12:10|2296.17|2284.67|2298.75|2287.25|2299.7|2288.2|2296.17|2284.67|36
1734963140000|2024-12-23 14:12:20|2298.65|2287.15|2299.25|2287.75|2300.7|2289.2|2298.65|2287.15|38
1734963150000|2024-12-23 14:12:30|2299.59|2288.09|2299.1|2287.6|2299.94|2288.44|2298.7|2287.2|36
1734963160000|2024-12-23 14:12:40|2299.15|2287.65|2298.25|2286.75|2299.25|2287.75|2297.8|2286.3|28
1734963170000|2024-12-23 14:12:50|2298.4|2286.9|2298.15|2286.65|2298.7|2287.2|2297.75|2286.25|31
1734963180000|2024-12-23 14:13:00|2298.25|2286.75|2297.45|2285.95|2299|2287.5|2297.45|2285.95|29
1734963190000|2024-12-23 14:13:10|2297.41|2285.91|2295.74|2284.24|2298.8|2287.3|2295.74|2284.24|33
1734963200000|2024-12-23 14:13:20|2295.92|2284.42|2294.48|2282.98|2295.92|2284.42|2294|2282.5|34
1734963210000|2024-12-23 14:13:30|2294.35|2282.85|2294.94|2283.44|2294.99|2283.49|2294.05|2282.55|36
1734963220000|2024-12-23 14:13:40|2294.86|2283.36|2295.1|2283.6|2295.35|2283.85|2294.6|2283.1|37
1734963230000|2024-12-23 14:13:50|2294.68|2283.18|2295.2|2283.7|2295.83|2284.33|2294.15|2282.65|36
1734963240000|2024-12-23 14:14:00|2295.08|2283.58|2292.37|2280.87|2295.2|2283.7|2291.65|2280.15|33
1734963250000|2024-12-23 14:14:10|2292.58|2281.08|2291.05|2279.55|2292.63|2281.13|2289.8|2278.3|34
1734963260000|2024-12-23 14:14:20|2291.14|2279.64|2290.95|2279.45|2291.14|2279.64|2290.55|2279.05|24
1734963270000|2024-12-23 14:14:30|2291.03|2279.53|2291.9|2280.4|2292.45|2280.95|2290.85|2279.35|27
1734963280000|2024-12-23 14:14:40|2291.95|2280.45|2292.55|2281.05|2292.55|2281.05|2291.85|2280.35|36
1734963290000|2024-12-23 14:14:50|2292.7|2281.2|2290.17|2278.67|2292.7|2281.2|2290.15|2278.65|28
1734963300000|2024-12-23 14:15:00|2290.28|2278.78|2291.23|2279.73|2291.8|2280.3|2289.8|2278.3|35
1734963310000|2024-12-23 14:15:10|2291.3|2279.8|2294.65|2283.15|2294.65|2283.15|2290.95|2279.45|35
1734963320000|2024-12-23 14:15:20|2294.6|2283.1|2296.9|2285.4|2296.98|2285.48|2293.55|2282.05|38
1734963330000|2024-12-23 14:15:30|2296.94|2285.44|2297.8|2286.3|2298.05|2286.55|2295.7|2284.2|38
1734963340000|2024-12-23 14:15:40|2298.01|2286.51|2299.56|2288.06|2300.05|2288.55|2297.75|2286.25|36
1734963350000|2024-12-23 14:15:50|2299.55|2288.05|2298.95|2287.45|2300.75|2289.25|2298.95|2287.45|36
1734963360000|2024-12-23 14:16:00|2298.6|2287.1|2299.6|2288.1|2300.4|2288.9|2298.15|2286.65|26
1734963370000|2024-12-23 14:16:10|2299.4|2287.9|2300.39|2288.89|2300.45|2288.95|2299.25|2287.75|33
1734963380000|2024-12-23 14:16:20|2300.9|2289.4|2302|2290.5|2302.25|2290.75|2300.9|2289.4|36
1734963390000|2024-12-23 14:16:30|2301.8|2290.3|2304.33|2292.83|2304.33|2292.83|2301.8|2290.3|34
1734963400000|2024-12-23 14:16:40|2304.3|2292.8|2305.85|2294.35|2306.17|2294.67|2303.6|2292.1|36
1734963410000|2024-12-23 14:16:50|2305.92|2294.42|2307.75|2296.25|2308.01|2296.51|2305.8|2294.3|36
1734963420000|2024-12-23 14:17:00|2307.65|2296.15|2307.71|2296.21|2308.01|2296.51|2305.95|2294.45|37
1734963430000|2024-12-23 14:17:10|2307.85|2296.35|2302.2|2290.7|2307.93|2296.43|2302.2|2290.7|32
1734963440000|2024-12-23 14:17:20|2302.23|2290.73|2301.45|2289.95|2302.8|2291.3|2300.2|2288.7|36
1734963450000|2024-12-23 14:17:30|2301.5|2290|2302.65|2291.15|2302.65|2291.15|2300.95|2289.45|33
1734963460000|2024-12-23 14:17:40|2302.78|2291.28|2300.97|2289.47|2302.78|2291.28|2300.97|2289.47|38
1734963470000|2024-12-23 14:17:50|2301.1|2289.6|2301.25|2289.75|2302.6|2291.1|2300.99|2289.49|34
1734963480000|2024-12-23 14:18:00|2301.18|2289.68|2298.8|2287.3|2301.47|2289.97|2298.8|2287.3|31
1734963490000|2024-12-23 14:18:10|2298.9|2287.4|2297|2285.5|2299.23|2287.73|2297|2285.5|30
1734963500000|2024-12-23 14:18:20|2296.95|2285.45|2296.1|2284.6|2296.95|2285.45|2294.84|2283.34|33
1734963510000|2024-12-23 14:18:30|2295.67|2284.17|2295.2|2283.7|2295.67|2284.17|2293.65|2282.15|33
1734963520000|2024-12-23 14:18:40|2295.23|2283.73|2296.07|2284.57|2296.25|2284.75|2294.9|2283.4|34
1734963530000|2024-12-23 14:18:50|2296.04|2284.54|2296.2|2284.7|2297.2|2285.7|2295.6|2284.1|32
1734963540000|2024-12-23 14:19:00|2296.23|2284.73|2294.5|2283|2296.23|2284.73|2294.5|2283|34
1734963550000|2024-12-23 14:19:10|2294.65|2283.15|2293.25|2281.75|2295.1|2283.6|2293.25|2281.75|27
1734963560000|2024-12-23 14:19:20|2293.35|2281.85|2296.55|2285.05|2297.05|2285.55|2293.35|2281.85|13
1734963570000|2024-12-23 14:19:30|2296.65|2285.15|2293.8|2282.3|2296.65|2285.15|2293.8|2282.3|22
1734963580000|2024-12-23 14:19:40|2293.85|2282.35|2291.16|2279.66|2293.85|2282.35|2291.16|2279.66|32
1734963590000|2024-12-23 14:19:50|2291.32|2279.82|2292.46|2280.96|2293.25|2281.75|2291.2|2279.7|35
1734963600000|2024-12-23 14:20:00|2292.38|2280.88|2292.75|2281.25|2293.6|2282.1|2292.25|2280.75|36
1734963610000|2024-12-23 14:20:10|2292.7|2281.2|2295.15|2283.65|2295.37|2283.87|2292.7|2281.2|33
1734963620000|2024-12-23 14:20:20|2295.2|2283.7|2294.33|2282.83|2296.1|2284.6|2294.25|2282.75|33
1734963630000|2024-12-23 14:20:30|2294.3|2282.8|2295.3|2283.8|2296.06|2284.56|2294.28|2282.78|30
1734963640000|2024-12-23 14:20:40|2295.37|2283.87|2296.15|2284.65|2297.23|2285.73|2295.35|2283.85|20
1734963650000|2024-12-23 14:20:50|2296.08|2284.58|2295.55|2284.05|2296.45|2284.95|2295.55|2284.05|17
1734963660000|2024-12-23 14:21:00|2295.9|2284.4|2297.25|2285.75|2298.35|2286.85|2295.9|2284.4|22
1734963670000|2024-12-23 14:21:10|2297.28|2285.78|2297.25|2285.75|2298.3|2286.8|2296.95|2285.45|33
1734963680000|2024-12-23 14:21:20|2297.17|2285.67|2297.2|2285.7|2298.7|2287.2|2296.94|2285.44|33
1734963690000|2024-12-23 14:21:30|2297.23|2285.73|2294.35|2282.85|2297.25|2285.75|2293.31|2281.81|29
1734963700000|2024-12-23 14:21:40|2294.41|2282.91|2295.3|2283.8|2295.5|2284|2294.27|2282.77|37
1734963710000|2024-12-23 14:21:50|2295.39|2283.89|2295.36|2283.86|2296.1|2284.6|2295.25|2283.75|34
1734963720000|2024-12-23 14:22:00|2295.35|2283.85|2298.05|2286.55|2298.05|2286.55|2294.1|2282.6|33
1734963730000|2024-12-23 14:22:10|2298.15|2286.65|2298.32|2286.82|2298.7|2287.2|2296.5|2285|38
1734963740000|2024-12-23 14:22:20|2298.33|2286.83|2295.32|2283.82|2298.85|2287.35|2295.27|2283.77|31
1734963750000|2024-12-23 14:22:30|2295.82|2284.32|2297.25|2285.75|2297.25|2285.75|2295.82|2284.32|7
1734963760000|2024-12-23 14:22:40|2297.9|2286.4|2297.38|2285.88|2298.75|2287.25|2297.01|2285.51|27
1734963770000|2024-12-23 14:22:50|2297.3|2285.8|2297.41|2285.91|2297.41|2285.91|2296.9|2285.4|32
1734963780000|2024-12-23 14:23:00|2297.95|2286.45|2298.65|2287.15|2299|2287.5|2296.22|2284.72|38
1734963790000|2024-12-23 14:23:10|2298.75|2287.25|2301.3|2289.8|2301.55|2290.05|2298.75|2287.25|33
1734963800000|2024-12-23 14:23:20|2301.4|2289.9|2301.27|2289.77|2301.99|2290.49|2300.95|2289.45|34
1734963810000|2024-12-23 14:23:30|2301.25|2289.75|2299.9|2288.4|2301.25|2289.75|2299.9|2288.4|34
1734963820000|2024-12-23 14:23:40|2299.6|2288.1|2298.3|2286.8|2299.6|2288.1|2298.3|2286.8|36
1734963830000|2024-12-23 14:23:50|2298.33|2286.83|2297.28|2285.78|2298.99|2287.49|2297.28|2285.78|37
1734963840000|2024-12-23 14:24:00|2297.8|2286.3|2298.91|2287.41|2300.07|2288.57|2297.8|2286.3|32
1734963850000|2024-12-23 14:24:10|2299.14|2287.64|2297.01|2285.51|2299.27|2287.77|2296.9|2285.4|34
1734963860000|2024-12-23 14:24:20|2297|2285.5|2297.19|2285.69|2297.5|2286|2296.39|2284.89|29
1734963870000|2024-12-23 14:24:30|2297.22|2285.72|2295.35|2283.85|2297.37|2285.87|2295.23|2283.73|30
1734963880000|2024-12-23 14:24:40|2295.7|2284.2|2297.09|2285.59|2297.2|2285.7|2295.36|2283.86|33
1734963890000|2024-12-23 14:24:50|2296.99|2285.49|2298.2|2286.7|2298.27|2286.77|2296.99|2285.49|27
1734963900000|2024-12-23 14:25:00|2298.23|2286.73|2294.5|2283|2300.2|2288.7|2294.45|2282.95|37
1734963910000|2024-12-23 14:25:10|2294.55|2283.05|2297.2|2285.7|2297.2|2285.7|2293.96|2282.46|34
1734963920000|2024-12-23 14:25:20|2297.14|2285.64|2296.64|2285.14|2297.55|2286.05|2296.32|2284.82|34
1734963930000|2024-12-23 14:25:30|2296.87|2285.37|2295.25|2283.75|2297.03|2285.53|2295.25|2283.75|33
1734963940000|2024-12-23 14:25:40|2295.28|2283.78|2294.9|2283.4|2296.15|2284.65|2294.7|2283.2|14
1734963950000|2024-12-23 14:25:50|2294.75|2283.25|2296.35|2284.85|2296.35|2284.85|2294.25|2282.75|17
1734963960000|2024-12-23 14:26:00|2296.3|2284.8|2296.46|2284.96|2297.28|2285.78|2295.75|2284.25|32
1734963970000|2024-12-23 14:26:10|2296.51|2285.01|2295.35|2283.85|2296.51|2285.01|2295.35|2283.85|34
1734963980000|2024-12-23 14:26:20|2295.3|2283.8|2293.55|2282.05|2296.28|2284.78|2293.32|2281.82|35
1734963990000|2024-12-23 14:26:30|2293.4|2281.9|2295.32|2283.82|2295.34|2283.84|2293.35|2281.85|31
1734964000000|2024-12-23 14:26:40|2295.34|2283.84|2296.25|2284.75|2296.5|2285|2295.32|2283.82|27
1734964010000|2024-12-23 14:26:50|2296.3|2284.8|2298.28|2286.78|2298.3|2286.8|2296.3|2284.8|29
1734964020000|2024-12-23 14:27:00|2298.25|2286.75|2300.01|2288.51|2300.23|2288.73|2298.2|2286.7|37
1734964030000|2024-12-23 14:27:10|2300.06|2288.56|2296.34|2284.84|2300.15|2288.65|2296.05|2284.55|35
1734964040000|2024-12-23 14:27:20|2296.32|2284.82|2296.04|2284.54|2296.37|2284.87|2295.9|2284.4|29
1734964050000|2024-12-23 14:27:30|2295.99|2284.49|2294.29|2282.79|2296.19|2284.69|2294.2|2282.7|32
1734964060000|2024-12-23 14:27:40|2294.3|2282.8|2294.32|2282.82|2294.95|2283.45|2294.3|2282.8|22
1734964070000|2024-12-23 14:27:50|2294.34|2282.84|2294.3|2282.8|2294.8|2283.3|2294.1|2282.6|28
1734964080000|2024-12-23 14:28:00|2294.25|2282.75|2293.23|2281.73|2294.25|2282.75|2291.34|2279.84|34
1734964090000|2024-12-23 14:28:10|2293.25|2281.75|2293.1|2281.6|2293.4|2281.9|2292.95|2281.45|31
1734964100000|2024-12-23 14:28:20|2293.15|2281.65|2292.33|2280.83|2293.15|2281.65|2292.02|2280.52|32
1734964110000|2024-12-23 14:28:30|2292.25|2280.75|2293.17|2281.67|2293.22|2281.72|2292.25|2280.75|16
1734964120000|2024-12-23 14:28:40|2293.15|2281.65|2293.17|2281.67|2293.25|2281.75|2292.25|2280.75|28
1734964130000|2024-12-23 14:28:50|2293.09|2281.59|2293.33|2281.83|2293.45|2281.95|2292.25|2280.75|18
1734964140000|2024-12-23 14:29:00|2293.25|2281.75|2294.65|2283.15|2294.65|2283.15|2293.25|2281.75|14
1734964150000|2024-12-23 14:29:10|2294.55|2283.05|2294.9|2283.4|2294.9|2283.4|2293.25|2281.75|19
1734964160000|2024-12-23 14:29:20|2294.8|2283.3|2296.23|2284.73|2296.35|2284.85|2294.27|2282.77|19
1734964170000|2024-12-23 14:29:30|2296.2|2284.7|2294.25|2282.75|2296.28|2284.78|2294.15|2282.65|31
1734964180000|2024-12-23 14:29:40|2294.15|2282.65|2294.25|2282.75|2295.15|2283.65|2294.15|2282.65|32
1734964190000|2024-12-23 14:29:50|2294.31|2282.81|2294.95|2283.45|2295.45|2283.95|2294.25|2282.75|34
1734964200000|2024-12-23 14:30:00|2295|2283.5|2295.2|2283.7|2295.37|2283.87|2293.35|2281.85|36
1734964210000|2024-12-23 14:30:10|2295.12|2283.62|2295.17|2283.67|2295.45|2283.95|2294.25|2282.75|35
1734964220000|2024-12-23 14:30:20|2295.23|2283.73|2298.6|2287.1|2298.6|2287.1|2295.14|2283.64|32
1734964230000|2024-12-23 14:30:30|2298.55|2287.05|2298.17|2286.67|2299.33|2287.83|2298|2286.5|36
1734964240000|2024-12-23 14:30:40|2298.28|2286.78|2297.05|2285.55|2299.3|2287.8|2297.05|2285.55|34
1734964250000|2024-12-23 14:30:50|2296.75|2285.25|2294.23|2282.73|2296.75|2285.25|2294.18|2282.68|36
1734964260000|2024-12-23 14:31:00|2294.36|2282.86|2296.27|2284.77|2296.27|2284.77|2294.23|2282.73|38
1734964270000|2024-12-23 14:31:10|2296.25|2284.75|2296.96|2285.46|2297.79|2286.29|2295.91|2284.41|36
1734964280000|2024-12-23 14:31:20|2297.65|2286.15|2295.25|2283.75|2298.21|2286.71|2295.25|2283.75|38
1734964290000|2024-12-23 14:31:30|2295.9|2284.4|2293.72|2282.22|2296.62|2285.12|2293.72|2282.22|36
1734964300000|2024-12-23 14:31:40|2293.38|2281.88|2292.2|2280.7|2293.38|2281.88|2291.8|2280.3|32
1734964310000|2024-12-23 14:31:50|2292.18|2280.68|2287.5|2276|2292.2|2280.7|2286.75|2275.25|36
1734964320000|2024-12-23 14:32:00|2287.65|2276.15|2286.8|2275.3|2287.65|2276.15|2285.45|2273.95|37
1734964330000|2024-12-23 14:32:10|2287.3|2275.8|2287.05|2275.55|2289.25|2277.75|2287.05|2275.55|12
1734964340000|2024-12-23 14:32:20|2287.25|2275.75|2286.85|2275.35|2289.05|2277.55|2286.5|2275|21
1734964350000|2024-12-23 14:32:30|2286.75|2275.25|2288.3|2276.8|2288.69|2277.19|2286.18|2274.68|33
1734964360000|2024-12-23 14:32:40|2288.43|2276.93|2289.2|2277.7|2290.3|2278.8|2288.43|2276.93|34
1734964370000|2024-12-23 14:32:50|2288.5|2277|2288.25|2276.75|2289.25|2277.75|2287.44|2275.94|38
1734964380000|2024-12-23 14:33:00|2288.4|2276.9|2289.13|2277.63|2289.5|2278|2287.95|2276.45|36
1734964390000|2024-12-23 14:33:10|2289.14|2277.64|2287.85|2276.35|2289.7|2278.2|2287.05|2275.55|36
1734964400000|2024-12-23 14:33:20|2287.8|2276.3|2287.2|2275.7|2287.8|2276.3|2286.31|2274.81|34
1734964410000|2024-12-23 14:33:30|2286.96|2275.46|2288.05|2276.55|2288.37|2276.87|2286.05|2274.55|36
1734964420000|2024-12-23 14:33:40|2288.1|2276.6|2285.5|2274|2288.45|2276.95|2285.28|2273.78|34
1734964430000|2024-12-23 14:33:50|2285.55|2274.05|2285.94|2274.44|2286.19|2274.69|2285.1|2273.6|33
1734964440000|2024-12-23 14:34:00|2285.91|2274.41|2281.85|2270.35|2286.06|2274.56|2281.85|2270.35|37
1734964450000|2024-12-23 14:34:10|2281.75|2270.25|2284.79|2273.29|2284.79|2273.29|2281.75|2270.25|37
1734964460000|2024-12-23 14:34:20|2284.68|2273.18|2285.86|2274.36|2285.88|2274.38|2284.61|2273.11|38
1734964470000|2024-12-23 14:34:30|2285.63|2274.13|2281.35|2269.85|2285.63|2274.13|2281.35|2269.85|35
1734964480000|2024-12-23 14:34:40|2281.25|2269.75|2282.23|2270.73|2282.89|2271.39|2281.25|2269.75|35
1734964490000|2024-12-23 14:34:50|2281.97|2270.47|2281.25|2269.75|2282.25|2270.75|2281.25|2269.75|22
1734964500000|2024-12-23 14:35:00|2281.3|2269.8|2277.18|2265.68|2281.55|2270.05|2277.18|2265.68|34
1734964510000|2024-12-23 14:35:10|2277.16|2265.66|2275.58|2264.08|2277.16|2265.66|2274.45|2262.95|36
1734964520000|2024-12-23 14:35:20|2275.55|2264.05|2278.3|2266.8|2279.95|2268.45|2275.49|2263.99|36
1734964530000|2024-12-23 14:35:30|2277.75|2266.25|2277.5|2266|2278.1|2266.6|2277.05|2265.55|21
1734964540000|2024-12-23 14:35:40|2277.1|2265.6|2275.9|2264.4|2277.5|2266|2275.78|2264.28|27
1734964550000|2024-12-23 14:35:50|2275.85|2264.35|2277.77|2266.27|2278.86|2267.36|2275.2|2263.7|37
1734964560000|2024-12-23 14:36:00|2277.73|2266.23|2277.28|2265.78|2278.55|2267.05|2276.93|2265.43|31
1734964570000|2024-12-23 14:36:10|2277.34|2265.84|2271.7|2260.2|2277.85|2266.35|2271.45|2259.95|37
1734964580000|2024-12-23 14:36:20|2271.75|2260.25|2270.91|2259.41|2273.55|2262.05|2270.91|2259.41|36
1734964590000|2024-12-23 14:36:30|2270.96|2259.46|2271.15|2259.65|2271.5|2260|2270.88|2259.38|36
1734964600000|2024-12-23 14:36:40|2271.25|2259.75|2268.7|2257.2|2271.25|2259.75|2268.7|2257.2|34
1734964610000|2024-12-23 14:36:50|2269.05|2257.55|2269.17|2257.67|2269.17|2257.67|2267.55|2256.05|37
1734964620000|2024-12-23 14:37:00|2269.02|2257.52|2268.28|2256.78|2269.2|2257.7|2268.2|2256.7|30
1734964630000|2024-12-23 14:37:10|2268.45|2256.95|2268.03|2256.53|2268.45|2256.95|2267.26|2255.76|29
1734964640000|2024-12-23 14:37:20|2268|2256.5|2268.1|2256.6|2268.99|2257.49|2267.9|2256.4|34
1734964650000|2024-12-23 14:37:30|2268.15|2256.65|2264.73|2253.23|2268.15|2256.65|2264.3|2252.8|34
1734964660000|2024-12-23 14:37:40|2264.76|2253.26|2263.23|2251.73|2264.76|2253.26|2263.23|2251.73|32
1734964670000|2024-12-23 14:37:50|2262.9|2251.4|2262.33|2250.83|2263.55|2252.05|2261.8|2250.3|36
1734964680000|2024-12-23 14:38:00|2262.3|2250.8|2261.1|2249.6|2262.33|2250.83|2260.3|2248.8|36
1734964690000|2024-12-23 14:38:10|2261.17|2249.67|2264.25|2252.75|2264.9|2253.4|2261.16|2249.66|37
1734964700000|2024-12-23 14:38:20|2264.3|2252.8|2264.75|2253.25|2265.1|2253.6|2263.44|2251.94|38
1734964710000|2024-12-23 14:38:30|2264.28|2252.78|2268.25|2256.75|2268.6|2257.1|2264.25|2252.75|36
1734964720000|2024-12-23 14:38:40|2267.85|2256.35|2265.7|2254.2|2267.85|2256.35|2264.7|2253.2|28
1734964730000|2024-12-23 14:38:50|2266.05|2254.55|2266.12|2254.62|2266.16|2254.66|2265.25|2253.75|20
1734964740000|2024-12-23 14:39:00|2266.09|2254.59|2264.63|2253.13|2267.5|2256|2264.63|2253.13|38
1734964750000|2024-12-23 14:39:10|2264.6|2253.1|2264.15|2252.65|2265.41|2253.91|2264.15|2252.65|37
1734964760000|2024-12-23 14:39:20|2264|2252.5|2262.25|2250.75|2264|2252.5|2261.6|2250.1|33
1734964770000|2024-12-23 14:39:30|2262.24|2250.74|2261.68|2250.18|2262.79|2251.29|2261.25|2249.75|34
1734964780000|2024-12-23 14:39:40|2261.85|2250.35|2263.17|2251.67|2263.79|2252.29|2261.65|2250.15|37
1734964790000|2024-12-23 14:39:50|2263.2|2251.7|2263.91|2252.41|2264.45|2252.95|2262.95|2251.45|38
1734964800000|2024-12-23 14:40:00|2263.83|2252.33|2260.28|2248.78|2263.83|2252.33|2260.18|2248.68|37
1734964810000|2024-12-23 14:40:10|2260.26|2248.76|2259.62|2248.12|2260.9|2249.4|2259.39|2247.89|37
1734964820000|2024-12-23 14:40:20|2259.59|2248.09|2258.17|2246.67|2259.59|2248.09|2257.33|2245.83|39
1734964830000|2024-12-23 14:40:30|2258.15|2246.65|2253.54|2242.04|2258.15|2246.65|2253.54|2242.04|36
1734964840000|2024-12-23 14:40:40|2253.27|2241.77|2251.44|2239.94|2253.27|2241.77|2251.44|2239.94|33
1734964850000|2024-12-23 14:40:50|2251.33|2239.83|2251.2|2239.7|2251.9|2240.4|2250.1|2238.6|39
1734964860000|2024-12-23 14:41:00|2251.35|2239.85|2252|2240.5|2252.18|2240.68|2249.8|2238.3|38
1734964870000|2024-12-23 14:41:10|2252.28|2240.78|2252.35|2240.85|2252.35|2240.85|2250.45|2238.95|38
1734964880000|2024-12-23 14:41:20|2252.1|2240.6|2250.83|2239.33|2252.21|2240.71|2250|2238.5|38
1734964890000|2024-12-23 14:41:30|2250.8|2239.3|2250.88|2239.38|2250.88|2239.38|2249.17|2237.67|37
1734964900000|2024-12-23 14:41:40|2250.73|2239.23|2252.98|2241.48|2253.07|2241.57|2250.33|2238.83|38
1734964910000|2024-12-23 14:41:50|2253.05|2241.55|2253|2241.5|2255.25|2243.75|2252.25|2240.75|26
1734964920000|2024-12-23 14:42:00|2252.6|2241.1|2251.05|2239.55|2253.25|2241.75|2251.05|2239.55|25
1734964930000|2024-12-23 14:42:10|2251.08|2239.58|2251.33|2239.83|2252.16|2240.66|2249.5|2238|34
1734964940000|2024-12-23 14:42:20|2251.28|2239.78|2250.45|2238.95|2252.1|2240.6|2250.08|2238.58|40
1734964950000|2024-12-23 14:42:30|2250.4|2238.9|2246.7|2235.2|2250.4|2238.9|2246.6|2235.1|36
1734964960000|2024-12-23 14:42:40|2246.65|2235.15|2247.3|2235.8|2247.62|2236.12|2246.2|2234.7|36
1734964970000|2024-12-23 14:42:50|2247.25|2235.75|2246.29|2234.79|2248.49|2236.99|2246.2|2234.7|36
1734964980000|2024-12-23 14:43:00|2246.45|2234.95|2245.67|2234.17|2247.19|2235.69|2244.4|2232.9|35
1734964990000|2024-12-23 14:43:10|2245.48|2233.98|2244.95|2233.45|2245.75|2234.25|2244.25|2232.75|33
1734965000000|2024-12-23 14:43:20|2244.9|2233.4|2245.1|2233.6|2247.33|2235.83|2244.9|2233.4|34
1734965010000|2024-12-23 14:43:30|2245.15|2233.65|2245.74|2234.24|2247.25|2235.75|2245.15|2233.65|35
1734965020000|2024-12-23 14:43:40|2245.63|2234.13|2245.3|2233.8|2246.2|2234.7|2245.1|2233.6|39
1734965030000|2024-12-23 14:43:50|2245.27|2233.77|2245.09|2233.59|2245.28|2233.78|2244.15|2232.65|34
1734965040000|2024-12-23 14:44:00|2245.15|2233.65|2243.63|2232.13|2246.65|2235.15|2242.45|2230.95|36
1734965050000|2024-12-23 14:44:10|2243.6|2232.1|2244.8|2233.3|2244.83|2233.33|2242.9|2231.4|36
1734965060000|2024-12-23 14:44:20|2244.75|2233.25|2247.45|2235.95|2247.55|2236.05|2244.75|2233.25|38
1734965070000|2024-12-23 14:44:30|2247.55|2236.05|2246.71|2235.21|2247.79|2236.29|2245.5|2234|35
1734965080000|2024-12-23 14:44:40|2246.5|2235|2245.28|2233.78|2246.5|2235|2245.28|2233.78|32
1734965090000|2024-12-23 14:44:50|2244.85|2233.35|2240.89|2229.39|2244.85|2233.35|2240.6|2229.1|38
1734965100000|2024-12-23 14:45:00|2240.91|2229.41|2241.9|2230.4|2242.68|2231.18|2240.56|2229.06|37
1734965110000|2024-12-23 14:45:10|2241.85|2230.35|2242|2230.5|2242.05|2230.55|2241.7|2230.2|13
1734965120000|2024-12-23 14:45:20|2241.75|2230.25|2244.3|2232.8|2244.48|2232.98|2240.9|2229.4|26
1734965130000|2024-12-23 14:45:30|2244.33|2232.83|2247.41|2235.91|2247.53|2236.03|2244.33|2232.83|35
1734965140000|2024-12-23 14:45:40|2247.25|2235.75|2249.53|2238.03|2249.93|2238.43|2247.25|2235.75|37
1734965150000|2024-12-23 14:45:50|2249.5|2238|2249.25|2237.75|2250.26|2238.76|2249.13|2237.63|34
1734965160000|2024-12-23 14:46:00|2249.31|2237.81|2243.6|2232.1|2249.31|2237.81|2243.6|2232.1|35
1734965170000|2024-12-23 14:46:10|2243.55|2232.05|2241.87|2230.37|2243.6|2232.1|2241.87|2230.37|37
1734965180000|2024-12-23 14:46:20|2241.74|2230.24|2238.31|2226.81|2241.99|2230.49|2237.8|2226.3|37
1734965190000|2024-12-23 14:46:30|2238.35|2226.85|2240.7|2229.2|2240.93|2229.43|2238.25|2226.75|37
1734965200000|2024-12-23 14:46:40|2240.75|2229.25|2239.15|2227.65|2240.87|2229.37|2239.15|2227.65|38
1734965210000|2024-12-23 14:46:50|2239.08|2227.58|2236.63|2225.13|2239.08|2227.58|2236.04|2224.54|35
1734965220000|2024-12-23 14:47:00|2236.65|2225.15|2237.65|2226.15|2237.65|2226.15|2236.6|2225.1|39
1734965230000|2024-12-23 14:47:10|2237.55|2226.05|2236.14|2224.64|2237.9|2226.4|2236|2224.5|36
1734965240000|2024-12-23 14:47:20|2236|2224.5|2234.3|2222.8|2236|2224.5|2234.23|2222.73|34
1734965250000|2024-12-23 14:47:30|2234.5|2223|2231.95|2220.45|2234.5|2223|2231.45|2219.95|32
1734965260000|2024-12-23 14:47:40|2231.88|2220.38|2232.09|2220.59|2232.23|2220.73|2231.2|2219.7|36
1734965270000|2024-12-23 14:47:50|2232.2|2220.7|2232.71|2221.21|2232.71|2221.21|2231.04|2219.54|37
1734965280000|2024-12-23 14:48:00|2232.76|2221.26|2232.3|2220.8|2233.03|2221.53|2232.18|2220.68|32
1734965290000|2024-12-23 14:48:10|2232.23|2220.73|2231.25|2219.75|2232.23|2220.73|2230.53|2219.03|35
1734965300000|2024-12-23 14:48:20|2231.3|2219.8|2230.3|2218.8|2231.3|2219.8|2230.3|2218.8|19
1734965310000|2024-12-23 14:48:30|2229.5|2218|2227.75|2216.25|2229.65|2218.15|2227.4|2215.9|26
1734965320000|2024-12-23 14:48:40|2227.85|2216.35|2228.06|2216.56|2228.19|2216.69|2227.28|2215.78|37
1734965330000|2024-12-23 14:48:50|2228.01|2216.51|2228.25|2216.75|2228.31|2216.81|2227.35|2215.85|34
1734965340000|2024-12-23 14:49:00|2228.2|2216.7|2229.28|2217.78|2230.2|2218.7|2227.86|2216.36|38
1734965350000|2024-12-23 14:49:10|2229.23|2217.73|2228.65|2217.15|2230.16|2218.66|2228.55|2217.05|36
1734965360000|2024-12-23 14:49:20|2228.55|2217.05|2229.05|2217.55|2230.15|2218.65|2228.28|2216.78|33
1734965370000|2024-12-23 14:49:30|2229.25|2217.75|2231.9|2220.4|2232.28|2220.78|2229.08|2217.58|37
1734965380000|2024-12-23 14:49:40|2231.8|2220.3|2231.15|2219.65|2231.9|2220.4|2230.42|2218.92|38
1734965390000|2024-12-23 14:49:50|2231|2219.5|2230.04|2218.54|2231|2219.5|2229.6|2218.1|35
1734965400000|2024-12-23 14:50:00|2230.2|2218.7|2224.35|2212.85|2230.2|2218.7|2224.35|2212.85|36
1734965410000|2024-12-23 14:50:10|2224.7|2213.2|2227.05|2215.55|2227.28|2215.78|2224.65|2213.15|38
1734965420000|2024-12-23 14:50:20|2227.1|2215.6|2230.64|2219.14|2232.4|2220.9|2227.05|2215.55|39
1734965430000|2024-12-23 14:50:30|2230.13|2218.63|2232.99|2221.49|2232.99|2221.49|2230|2218.5|34
1734965440000|2024-12-23 14:50:40|2232.97|2221.47|2230.25|2218.75|2232.97|2221.47|2229.5|2218|39
1734965450000|2024-12-23 14:50:50|2230.55|2219.05|2233.23|2221.73|2233.23|2221.73|2230.55|2219.05|34
1734965460000|2024-12-23 14:51:00|2233.2|2221.7|2233.2|2221.7|2234.47|2222.97|2232.3|2220.8|33
1734965470000|2024-12-23 14:51:10|2233.31|2221.81|2231|2219.5|2233.31|2221.81|2230.74|2219.24|36
1734965480000|2024-12-23 14:51:20|2230.92|2219.42|2228.18|2216.68|2230.92|2219.42|2228.18|2216.68|33
1734965490000|2024-12-23 14:51:30|2228.14|2216.64|2225.9|2214.4|2228.3|2216.8|2225.4|2213.9|35
1734965500000|2024-12-23 14:51:40|2225.55|2214.05|2225.55|2214.05|2225.55|2214.05|2224.45|2212.95|10
1734965510000|2024-12-23 14:51:50|2226.05|2214.55|2225.94|2214.44|2226.55|2215.05|2225.75|2214.25|25
1734965520000|2024-12-23 14:52:00|2226.07|2214.57|2233.6|2222.1|2233.85|2222.35|2225.2|2213.7|40
1734965530000|2024-12-23 14:52:10|2233.35|2221.85|2231.33|2219.83|2233.83|2222.33|2231.28|2219.78|39
1734965540000|2024-12-23 14:52:20|2231.58|2220.08|2229.1|2217.6|2231.84|2220.34|2229.1|2217.6|39
1734965550000|2024-12-23 14:52:30|2229.18|2217.68|2227.66|2216.16|2229.18|2217.68|2226.13|2214.63|37
1734965560000|2024-12-23 14:52:40|2227.5|2216|2228.15|2216.65|2228.15|2216.65|2227.25|2215.75|33
1734965570000|2024-12-23 14:52:50|2227.96|2216.46|2228.19|2216.69|2228.55|2217.05|2227.85|2216.35|30
1734965580000|2024-12-23 14:53:00|2228.26|2216.76|2227.22|2215.72|2228.4|2216.9|2226.7|2215.2|37
1734965590000|2024-12-23 14:53:10|2227.3|2215.8|2228.56|2217.06|2228.83|2217.33|2227.1|2215.6|39
1734965600000|2024-12-23 14:53:20|2228.44|2216.94|2228.5|2217|2229|2217.5|2227.65|2216.15|32
1734965610000|2024-12-23 14:53:30|2228.85|2217.35|2226.22|2214.72|2229|2217.5|2226|2214.5|35
1734965620000|2024-12-23 14:53:40|2225.95|2214.45|2224.83|2213.33|2226|2214.5|2224.06|2212.56|39
1734965630000|2024-12-23 14:53:50|2224.54|2213.04|2224.31|2212.81|2225.05|2213.55|2224|2212.5|35
1734965640000|2024-12-23 14:54:00|2224.52|2213.02|2225.6|2214.1|2225.85|2214.35|2223.7|2212.2|36
1734965650000|2024-12-23 14:54:10|2225.8|2214.3|2228.9|2217.4|2228.9|2217.4|2225|2213.5|36
1734965660000|2024-12-23 14:54:20|2228.95|2217.45|2230.08|2218.58|2230.2|2218.7|2228|2216.5|38
1734965670000|2024-12-23 14:54:30|2230.25|2218.75|2233.8|2222.3|2233.8|2222.3|2230.1|2218.6|36
1734965680000|2024-12-23 14:54:40|2233.7|2222.2|2235.64|2224.14|2235.64|2224.14|2232.63|2221.13|39
1734965690000|2024-12-23 14:54:50|2235.58|2224.08|2234.8|2223.3|2235.8|2224.3|2234.05|2222.55|33
1734965700000|2024-12-23 14:55:00|2234.75|2223.25|2231.03|2219.53|2234.75|2223.25|2230.45|2218.95|30
1734965710000|2024-12-23 14:55:10|2231.13|2219.63|2229.18|2217.68|2231.21|2219.71|2228.3|2216.8|38
1734965720000|2024-12-23 14:55:20|2229.23|2217.73|2229.7|2218.2|2230.54|2219.04|2228.13|2216.63|40
1734965730000|2024-12-23 14:55:30|2229.8|2218.3|2229.95|2218.45|2232|2220.5|2229.57|2218.07|36
1734965740000|2024-12-23 14:55:40|2230|2218.5|2229|2217.5|2230.28|2218.78|2228.85|2217.35|36
1734965750000|2024-12-23 14:55:50|2229.02|2217.52|2229.98|2218.48|2229.98|2218.48|2228.97|2217.47|38
1734965760000|2024-12-23 14:56:00|2230|2218.5|2232.6|2221.1|2232.6|2221.1|2228.03|2216.53|37
1734965770000|2024-12-23 14:56:10|2232|2220.5|2234.18|2222.68|2234.18|2222.68|2232|2220.5|40
1734965780000|2024-12-23 14:56:20|2233.82|2222.32|2232.28|2220.78|2235.8|2224.3|2232.28|2220.78|38
1734965790000|2024-12-23 14:56:30|2231.7|2220.2|2235.85|2224.35|2235.85|2224.35|2231.58|2220.08|36
1734965800000|2024-12-23 14:56:40|2235.95|2224.45|2241.65|2230.15|2241.65|2230.15|2235.55|2224.05|35
1734965810000|2024-12-23 14:56:50|2241.75|2230.25|2243.71|2232.21|2244.35|2232.85|2241.75|2230.25|39
1734965820000|2024-12-23 14:57:00|2243.53|2232.03|2246.14|2234.64|2247.09|2235.59|2241.7|2230.2|37
1734965830000|2024-12-23 14:57:10|2246.2|2234.7|2245.03|2233.53|2246.92|2235.42|2244.35|2232.85|35
1734965840000|2024-12-23 14:57:20|2245.08|2233.58|2245.24|2233.74|2246.1|2234.6|2244.75|2233.25|39
1734965850000|2024-12-23 14:57:30|2245.35|2233.85|2246.65|2235.15|2247.1|2235.6|2244.8|2233.3|35
1734965860000|2024-12-23 14:57:40|2246.7|2235.2|2247.18|2235.68|2247.25|2235.75|2246.15|2234.65|35
1734965870000|2024-12-23 14:57:50|2246.94|2235.44|2248.87|2237.37|2249.25|2237.75|2246.86|2235.36|37
1734965880000|2024-12-23 14:58:00|2248.33|2236.83|2252.55|2241.05|2253.8|2242.3|2248.2|2236.7|30
1734965890000|2024-12-23 14:58:10|2252.5|2241|2253.05|2241.55|2253.7|2242.2|2251.25|2239.75|26
1734965900000|2024-12-23 14:58:20|2253|2241.5|2246.11|2234.61|2253|2241.5|2245.5|2234|34
1734965910000|2024-12-23 14:58:30|2246.2|2234.7|2244.89|2233.39|2247.5|2236|2244.7|2233.2|36
1734965920000|2024-12-23 14:58:40|2244.75|2233.25|2243.85|2232.35|2244.75|2233.25|2243.45|2231.95|36
1734965930000|2024-12-23 14:58:50|2243.95|2232.45|2244.25|2232.75|2245.35|2233.85|2243.65|2232.15|37
1734965940000|2024-12-23 14:59:00|2243.9|2232.4|2245.78|2234.28|2246.7|2235.2|2243.8|2232.3|39
1734965950000|2024-12-23 14:59:10|2245.73|2234.23|2242.75|2231.25|2245.88|2234.38|2242.7|2231.2|33
1734965960000|2024-12-23 14:59:20|2242.95|2231.45|2247.15|2235.65|2248.23|2236.73|2242.75|2231.25|38
1734965970000|2024-12-23 14:59:30|2246.9|2235.4|2247.18|2235.68|2248.05|2236.55|2246.55|2235.05|37
1734965980000|2024-12-23 14:59:40|2247.1|2235.6|2247.18|2235.68|2247.64|2236.14|2245.55|2234.05|37
1734965990000|2024-12-23 14:59:50|2247.25|2235.75|2245.3|2233.8|2247.28|2235.78|2245.3|2233.8|37
1734966000000|2024-12-23 15:00:00|2245.35|2233.85|2242.78|2231.28|2246.4|2234.9|2242.7|2231.2|39
1734966010000|2024-12-23 15:00:10|2242.31|2230.81|2241.06|2229.56|2242.95|2231.45|2240.65|2229.15|38
1734966020000|2024-12-23 15:00:20|2241.14|2229.64|2238.8|2227.3|2242.95|2231.45|2238.8|2227.3|39
1734966030000|2024-12-23 15:00:30|2238.5|2227|2232.74|2221.24|2238.5|2227|2232.36|2220.86|36
1734966040000|2024-12-23 15:00:40|2232.85|2221.35|2234.3|2222.8|2234.3|2222.8|2231.29|2219.79|38
1734966050000|2024-12-23 15:00:50|2234.15|2222.65|2233.96|2222.46|2235.35|2223.85|2233.6|2222.1|36
1734966060000|2024-12-23 15:01:00|2234|2222.5|2234.9|2223.4|2235.45|2223.95|2232.31|2220.81|35
1734966070000|2024-12-23 15:01:10|2234.95|2223.45|2234.86|2223.36|2236.23|2224.73|2233.85|2222.35|36
1734966080000|2024-12-23 15:01:20|2234.85|2223.35|2233.25|2221.75|2235.65|2224.15|2233.25|2221.75|23
1734966090000|2024-12-23 15:01:30|2233.55|2222.05|2234.23|2222.73|2234.55|2223.05|2232.95|2221.45|26
1734966100000|2024-12-23 15:01:40|2234.15|2222.65|2233.28|2221.78|2234.45|2222.95|2230.8|2219.3|37
1734966110000|2024-12-23 15:01:50|2233.25|2221.75|2234.18|2222.68|2234.18|2222.68|2233|2221.5|37
1734966120000|2024-12-23 15:02:00|2234.12|2222.62|2230.95|2219.45|2235.05|2223.55|2229.15|2217.65|35
1734966130000|2024-12-23 15:02:10|2230.5|2219|2230.25|2218.75|2230.5|2219|2228.86|2217.36|39
1734966140000|2024-12-23 15:02:20|2230.33|2218.83|2232.31|2220.81|2232.31|2220.81|2230.1|2218.6|37
1734966150000|2024-12-23 15:02:30|2232.45|2220.95|2234.33|2222.83|2234.88|2223.38|2232.27|2220.77|38
1734966160000|2024-12-23 15:02:40|2234.23|2222.73|2231.33|2219.83|2234.23|2222.73|2230.82|2219.32|37
1734966170000|2024-12-23 15:02:50|2231.35|2219.85|2230.25|2218.75|2231.35|2219.85|2229.35|2217.85|36
1734966180000|2024-12-23 15:03:00|2230.2|2218.7|2237.67|2226.17|2238|2226.5|2230.2|2218.7|39
1734966190000|2024-12-23 15:03:10|2237.9|2226.4|2239.25|2227.75|2240.45|2228.95|2237.9|2226.4|35
1734966200000|2024-12-23 15:03:20|2239.16|2227.66|2243.33|2231.83|2243.5|2232|2238.89|2227.39|32
1734966210000|2024-12-23 15:03:30|2243.35|2231.85|2242.11|2230.61|2244.15|2232.65|2241.3|2229.8|34
1734966220000|2024-12-23 15:03:40|2242|2230.5|2240.45|2228.95|2242.15|2230.65|2239.3|2227.8|38
1734966230000|2024-12-23 15:03:50|2239.95|2228.45|2239.5|2228|2240.85|2229.35|2238.95|2227.45|38
1734966240000|2024-12-23 15:04:00|2239.38|2227.88|2237.04|2225.54|2239.65|2228.15|2236.25|2224.75|38
1734966250000|2024-12-23 15:04:10|2237.08|2225.58|2235.22|2223.72|2237.08|2225.58|2235.2|2223.7|36
1734966260000|2024-12-23 15:04:20|2235.27|2223.77|2232.41|2220.91|2235.55|2224.05|2232|2220.5|35
1734966270000|2024-12-23 15:04:30|2232.8|2221.3|2231.28|2219.78|2233.6|2222.1|2231.28|2219.78|38
1734966280000|2024-12-23 15:04:40|2231.05|2219.55|2230.95|2219.45|2231.05|2219.55|2229.9|2218.4|12
1734966290000|2024-12-23 15:04:50|2230.7|2219.2|2231.28|2219.78|2231.95|2220.45|2230.25|2218.75|23
1734966300000|2024-12-23 15:05:00|2231.25|2219.75|2230.3|2218.8|2231.3|2219.8|2229.65|2218.15|35
1734966310000|2024-12-23 15:05:10|2230.65|2219.15|2232.28|2220.78|2233.65|2222.15|2229.45|2217.95|38
1734966320000|2024-12-23 15:05:20|2232.55|2221.05|2232.15|2220.65|2233.25|2221.75|2231.4|2219.9|39
1734966330000|2024-12-23 15:05:30|2231.47|2219.97|2229.4|2217.9|2232.88|2221.38|2229.4|2217.9|39
1734966340000|2024-12-23 15:05:40|2229.7|2218.2|2229.53|2218.03|2229.7|2218.2|2228.25|2216.75|33
1734966350000|2024-12-23 15:05:50|2229.75|2218.25|2230.86|2219.36|2231.55|2220.05|2229.25|2217.75|33
1734966360000|2024-12-23 15:06:00|2230.37|2218.87|2229.93|2218.43|2231.95|2220.45|2228.75|2217.25|40
1734966370000|2024-12-23 15:06:10|2230.12|2218.62|2230.3|2218.8|2231.9|2220.4|2228.88|2217.38|37
1734966380000|2024-12-23 15:06:20|2230.25|2218.75|2230.35|2218.85|2231.1|2219.6|2228.87|2217.37|37
1734966390000|2024-12-23 15:06:30|2230.36|2218.86|2230.01|2218.51|2230.9|2219.4|2229.75|2218.25|38
1734966400000|2024-12-23 15:06:40|2230.28|2218.78|2232.03|2220.53|2232.5|2221|2230.09|2218.59|36
1734966410000|2024-12-23 15:06:50|2232.25|2220.75|2232.6|2221.1|2232.8|2221.3|2230.75|2219.25|38
1734966420000|2024-12-23 15:07:00|2232.23|2220.73|2231.95|2220.45|2234.05|2222.55|2231.62|2220.12|37
1734966430000|2024-12-23 15:07:10|2231.65|2220.15|2234.78|2223.28|2235.55|2224.05|2231.65|2220.15|38
1734966440000|2024-12-23 15:07:20|2234.6|2223.1|2235.36|2223.86|2236.55|2225.05|2234.4|2222.9|39
1734966450000|2024-12-23 15:07:30|2235.33|2223.83|2235.65|2224.15|2236.3|2224.8|2234.46|2222.96|39
1734966460000|2024-12-23 15:07:40|2235.9|2224.4|2236.94|2225.44|2238.28|2226.78|2235.8|2224.3|36
1734966470000|2024-12-23 15:07:50|2237|2225.5|2235.15|2223.65|2237|2225.5|2235.05|2223.55|26
1734966480000|2024-12-23 15:08:00|2235.25|2223.75|2231.3|2219.8|2235.25|2223.75|2231.3|2219.8|26
1734966490000|2024-12-23 15:08:10|2231.15|2219.65|2231.13|2219.63|2231.35|2219.85|2230.25|2218.75|34
1734966500000|2024-12-23 15:08:20|2231.15|2219.65|2229.13|2217.63|2231.15|2219.65|2228.99|2217.49|33
1734966510000|2024-12-23 15:08:30|2229.22|2217.72|2227.11|2215.61|2229.3|2217.8|2227|2215.5|33
1734966520000|2024-12-23 15:08:40|2227.09|2215.59|2228.23|2216.73|2228.25|2216.75|2226.2|2214.7|30
1734966530000|2024-12-23 15:08:50|2228.17|2216.67|2225.85|2214.35|2228.17|2216.67|2225.75|2214.25|32
1734966540000|2024-12-23 15:09:00|2226.08|2214.58|2224.45|2212.95|2226.4|2214.9|2224.2|2212.7|36
1734966550000|2024-12-23 15:09:10|2224.9|2213.4|2226|2214.5|2226.3|2214.8|2224.9|2213.4|35
1734966560000|2024-12-23 15:09:20|2226.15|2214.65|2227.04|2215.54|2229.07|2217.57|2225.97|2214.47|36
1734966570000|2024-12-23 15:09:30|2226.96|2215.46|2228.23|2216.73|2229.2|2217.7|2225.63|2214.13|38
1734966580000|2024-12-23 15:09:40|2228.25|2216.75|2227.18|2215.68|2228.3|2216.8|2226.42|2214.92|37
1734966590000|2024-12-23 15:09:50|2226.75|2215.25|2226.3|2214.8|2227.2|2215.7|2226.18|2214.68|35
1734966600000|2024-12-23 15:10:00|2226.25|2214.75|2228.25|2216.75|2228.4|2216.9|2224.85|2213.35|38
1734966610000|2024-12-23 15:10:10|2228.45|2216.95|2229.23|2217.73|2229.97|2218.47|2227.28|2215.78|38
1734966620000|2024-12-23 15:10:20|2229.3|2217.8|2225.85|2214.35|2229.3|2217.8|2225.8|2214.3|34
1734966630000|2024-12-23 15:10:30|2225.47|2213.97|2225.57|2214.07|2226.35|2214.85|2224|2212.5|37
1734966640000|2024-12-23 15:10:40|2225.44|2213.94|2227.94|2216.44|2227.95|2216.45|2225.44|2213.94|38
1734966650000|2024-12-23 15:10:50|2227.86|2216.36|2225.99|2214.49|2228.55|2217.05|2225.79|2214.29|37
1734966660000|2024-12-23 15:11:00|2225.91|2214.41|2224|2212.5|2227.28|2215.78|2224|2212.5|30
1734966670000|2024-12-23 15:11:10|2224.55|2213.05|2224.25|2212.75|2225.05|2213.55|2224|2212.5|19
1734966680000|2024-12-23 15:11:20|2224.5|2213|2224.8|2213.3|2225.25|2213.75|2223.37|2211.87|25
1734966690000|2024-12-23 15:11:30|2224.65|2213.15|2223.7|2212.2|2224.8|2213.3|2223.2|2211.7|37
1734966700000|2024-12-23 15:11:40|2223.84|2212.34|2226.29|2214.79|2226.29|2214.79|2223.2|2211.7|36
1734966710000|2024-12-23 15:11:50|2226.25|2214.75|2228.18|2216.68|2228.45|2216.95|2226.2|2214.7|37
1734966720000|2024-12-23 15:12:00|2227.81|2216.31|2229.53|2218.03|2229.7|2218.2|2226.2|2214.7|40
1734966730000|2024-12-23 15:12:10|2229.33|2217.83|2231.93|2220.43|2231.93|2220.43|2229.33|2217.83|34
1734966740000|2024-12-23 15:12:20|2232.06|2220.56|2232.5|2221|2233.55|2222.05|2230.9|2219.4|36
1734966750000|2024-12-23 15:12:30|2232.23|2220.73|2230.72|2219.22|2232.4|2220.9|2229.85|2218.35|37
1734966760000|2024-12-23 15:12:40|2230.85|2219.35|2235.15|2223.65|2235.15|2223.65|2230.85|2219.35|38
1734966770000|2024-12-23 15:12:50|2235.25|2223.75|2234.95|2223.45|2236.3|2224.8|2234.25|2222.75|34
1734966780000|2024-12-23 15:13:00|2235|2223.5|2232.97|2221.47|2235|2223.5|2232.97|2221.47|38
1734966790000|2024-12-23 15:13:10|2232.8|2221.3|2236.25|2224.75|2236.25|2224.75|2232.8|2221.3|36
1734966800000|2024-12-23 15:13:20|2237.2|2225.7|2238.12|2226.62|2238.4|2226.9|2236.6|2225.1|39
1734966810000|2024-12-23 15:13:30|2238.2|2226.7|2242.05|2230.55|2242.37|2230.87|2238.2|2226.7|36
1734966820000|2024-12-23 15:13:40|2242.04|2230.54|2241.99|2230.49|2244.2|2232.7|2241.7|2230.2|38
1734966830000|2024-12-23 15:13:50|2242.05|2230.55|2241.95|2230.45|2242.45|2230.95|2241.35|2229.85|35
1734966840000|2024-12-23 15:14:00|2242.28|2230.78|2238.78|2227.28|2242.28|2230.78|2238.78|2227.28|39
1734966850000|2024-12-23 15:14:10|2238.23|2226.73|2237.69|2226.19|2238.23|2226.73|2237.1|2225.6|33
1734966860000|2024-12-23 15:14:20|2237.72|2226.22|2236.2|2224.7|2237.95|2226.45|2236.2|2224.7|16
1734966870000|2024-12-23 15:14:30|2235.75|2224.25|2233.36|2221.86|2235.75|2224.25|2233.36|2221.86|27
1734966880000|2024-12-23 15:14:40|2233.3|2221.8|2231.33|2219.83|2233.6|2222.1|2231.2|2219.7|39
1734966890000|2024-12-23 15:14:50|2231.2|2219.7|2233.35|2221.85|2233.44|2221.94|2231.13|2219.63|37
1734966900000|2024-12-23 15:15:00|2233.33|2221.83|2236.3|2224.8|2236.3|2224.8|2233.22|2221.72|39
1734966910000|2024-12-23 15:15:10|2236.25|2224.75|2234.85|2223.35|2237.6|2226.1|2234.45|2222.95|38
1734966920000|2024-12-23 15:15:20|2235.03|2223.53|2238.15|2226.65|2238.15|2226.65|2234.6|2223.1|37
1734966930000|2024-12-23 15:15:30|2238.2|2226.7|2239.4|2227.9|2241.25|2229.75|2237.95|2226.45|33
1734966940000|2024-12-23 15:15:40|2239.2|2227.7|2239.5|2228|2240.1|2228.6|2237.01|2225.51|39
1734966950000|2024-12-23 15:15:50|2239.8|2228.3|2239.2|2227.7|2239.8|2228.3|2238.25|2226.75|34
1734966960000|2024-12-23 15:16:00|2239.28|2227.78|2241.95|2230.45|2243.05|2231.55|2239.13|2227.63|37
1734966970000|2024-12-23 15:16:10|2242.2|2230.7|2238.35|2226.85|2242.4|2230.9|2238.35|2226.85|38
1734966980000|2024-12-23 15:16:20|2238.45|2226.95|2233.4|2221.9|2238.45|2226.95|2233.3|2221.8|38
1734966990000|2024-12-23 15:16:30|2233.18|2221.68|2233.8|2222.3|2233.99|2222.49|2231.25|2219.75|36
1734967000000|2024-12-23 15:16:40|2234.04|2222.54|2233.85|2222.35|2234.04|2222.54|2231.96|2220.46|37
1734967010000|2024-12-23 15:16:50|2233.92|2222.42|2234.85|2223.35|2235|2223.5|2232.5|2221|36
1734967020000|2024-12-23 15:17:00|2234.98|2223.48|2233.91|2222.41|2236.15|2224.65|2232.88|2221.38|39
1734967030000|2024-12-23 15:17:10|2233.94|2222.44|2231.46|2219.96|2233.94|2222.44|2231.3|2219.8|39
1734967040000|2024-12-23 15:17:20|2231.38|2219.88|2232.23|2220.73|2233.3|2221.8|2231.38|2219.88|37
1734967050000|2024-12-23 15:17:30|2232.3|2220.8|2231.95|2220.45|2232.88|2221.38|2230.05|2218.55|29
1734967060000|2024-12-23 15:17:40|2231.5|2220|2233.6|2222.1|2233.6|2222.1|2230.3|2218.8|21
1734967070000|2024-12-23 15:17:50|2233.65|2222.15|2232.85|2221.35|2234|2222.5|2232.1|2220.6|31
1734967080000|2024-12-23 15:18:00|2232.97|2221.47|2231.32|2219.82|2233.2|2221.7|2229.65|2218.15|36
1734967090000|2024-12-23 15:18:10|2231.3|2219.8|2230.68|2219.18|2232.36|2220.86|2230.55|2219.05|39
1734967100000|2024-12-23 15:18:20|2230.63|2219.13|2227.3|2215.8|2230.63|2219.13|2227.05|2215.55|37
1734967110000|2024-12-23 15:18:30|2227.05|2215.55|2228.35|2216.85|2228.9|2217.4|2226.83|2215.33|35
1734967120000|2024-12-23 15:18:40|2227.95|2216.45|2228.15|2216.65|2228.25|2216.75|2227.13|2215.63|34
1734967130000|2024-12-23 15:18:50|2228.2|2216.7|2227.68|2216.18|2228.25|2216.75|2227.05|2215.55|35
1734967140000|2024-12-23 15:19:00|2227.7|2216.2|2225.72|2214.22|2227.7|2216.2|2225.6|2214.1|37
1734967150000|2024-12-23 15:19:10|2225.67|2214.17|2226.2|2214.7|2226.2|2214.7|2224.55|2213.05|39
1734967160000|2024-12-23 15:19:20|2226.5|2215|2231.95|2220.45|2231.95|2220.45|2226.25|2214.75|38
1734967170000|2024-12-23 15:19:30|2232.05|2220.55|2233.33|2221.83|2233.36|2221.86|2231.14|2219.64|39
1734967180000|2024-12-23 15:19:40|2233.3|2221.8|2232.65|2221.15|2233.3|2221.8|2231.35|2219.85|40
1734967190000|2024-12-23 15:19:50|2232.94|2221.44|2228.03|2216.53|2232.94|2221.44|2227.8|2216.3|35
1734967200000|2024-12-23 15:20:00|2228.04|2216.54|2231.3|2219.8|2231.45|2219.95|2227.75|2216.25|37
1734967210000|2024-12-23 15:20:10|2231.39|2219.89|2231.9|2220.4|2232.6|2221.1|2230.47|2218.97|39
1734967220000|2024-12-23 15:20:20|2231.95|2220.45|2234.6|2223.1|2234.82|2223.32|2231.95|2220.45|36
1734967230000|2024-12-23 15:20:30|2235.25|2223.75|2233.85|2222.35|2236.55|2225.05|2232.55|2221.05|40
1734967240000|2024-12-23 15:20:40|2234.05|2222.55|2232.35|2220.85|2236.08|2224.58|2232.2|2220.7|39
1734967250000|2024-12-23 15:20:50|2232.8|2221.3|2231.95|2220.45|2232.8|2221.3|2231.8|2220.3|32
1734967260000|2024-12-23 15:21:00|2232.05|2220.55|2233|2221.5|2233.65|2222.15|2231.4|2219.9|35
1734967270000|2024-12-23 15:21:10|2233.01|2221.51|2236.25|2224.75|2236.41|2224.91|2233.01|2221.51|36
1734967280000|2024-12-23 15:21:20|2236.35|2224.85|2235.7|2224.2|2238.06|2226.56|2235.7|2224.2|38
1734967290000|2024-12-23 15:21:30|2236.2|2224.7|2236.45|2224.95|2237.8|2226.3|2235.7|2224.2|40
1734967300000|2024-12-23 15:21:40|2237.07|2225.57|2238.54|2227.04|2238.75|2227.25|2237.07|2225.57|35
1734967310000|2024-12-23 15:21:50|2239.05|2227.55|2237.25|2225.75|2239.15|2227.65|2236.6|2225.1|38
1734967320000|2024-12-23 15:22:00|2237.26|2225.76|2237.55|2226.05|2239.22|2227.72|2236.2|2224.7|37
1734967330000|2024-12-23 15:22:10|2237.31|2225.81|2237.1|2225.6|2238.4|2226.9|2235.8|2224.3|40
1734967340000|2024-12-23 15:22:20|2236.88|2225.38|2236.17|2224.67|2237.15|2225.65|2235.25|2223.75|37
1734967350000|2024-12-23 15:22:30|2236.12|2224.62|2237.02|2225.52|2237.6|2226.1|2234.9|2223.4|35
1734967360000|2024-12-23 15:22:40|2237.08|2225.58|2237.32|2225.82|2237.96|2226.46|2236.3|2224.8|38
1734967370000|2024-12-23 15:22:50|2237.36|2225.86|2239.35|2227.85|2239.35|2227.85|2237.32|2225.82|38
1734967380000|2024-12-23 15:23:00|2239.27|2227.77|2243.9|2232.4|2243.9|2232.4|2239.23|2227.73|36
1734967390000|2024-12-23 15:23:10|2244.01|2232.51|2245|2233.5|2245.3|2233.8|2243.85|2232.35|38
1734967400000|2024-12-23 15:23:20|2245.15|2233.65|2242.7|2231.2|2245.15|2233.65|2242.25|2230.75|37
1734967410000|2024-12-23 15:23:30|2242.33|2230.83|2244.04|2232.54|2244.04|2232.54|2242.01|2230.51|35
1734967420000|2024-12-23 15:23:40|2244.1|2232.6|2248.75|2237.25|2249.21|2237.71|2244.1|2232.6|36
1734967430000|2024-12-23 15:23:50|2248.39|2236.89|2248.45|2236.95|2249.15|2237.65|2247.65|2236.15|36
1734967440000|2024-12-23 15:24:00|2248.28|2236.78|2244.95|2233.45|2249.1|2237.6|2244.8|2233.3|30
1734967450000|2024-12-23 15:24:10|2245.25|2233.75|2245.75|2234.25|2245.75|2234.25|2244.4|2232.9|20
1734967460000|2024-12-23 15:24:20|2245.95|2234.45|2245.01|2233.51|2245.95|2234.45|2244.85|2233.35|33
1734967470000|2024-12-23 15:24:30|2244.96|2233.46|2243.1|2231.6|2245.02|2233.52|2242.15|2230.65|38
1734967480000|2024-12-23 15:24:40|2243.26|2231.76|2243.5|2232|2244.98|2233.48|2243.26|2231.76|36
1734967490000|2024-12-23 15:24:50|2243.28|2231.78|2241.45|2229.95|2243.28|2231.78|2241|2229.5|35
1734967500000|2024-12-23 15:25:00|2241.29|2229.79|2243.6|2232.1|2243.6|2232.1|2239.33|2227.83|39
1734967510000|2024-12-23 15:25:10|2244.75|2233.25|2245|2233.5|2246.15|2234.65|2243.2|2231.7|36
1734967520000|2024-12-23 15:25:20|2244.75|2233.25|2246.94|2235.44|2248.6|2237.1|2244.75|2233.25|35
1734967530000|2024-12-23 15:25:30|2246.82|2235.32|2247.18|2235.68|2247.73|2236.23|2246.3|2234.8|39
1734967540000|2024-12-23 15:25:40|2247.15|2235.65|2248.08|2236.58|2249.15|2237.65|2247.12|2235.62|32
1734967550000|2024-12-23 15:25:50|2248.19|2236.69|2248.03|2236.53|2249.2|2237.7|2247.7|2236.2|35
1734967560000|2024-12-23 15:26:00|2247.97|2236.47|2245.7|2234.2|2248.02|2236.52|2245.55|2234.05|36
1734967570000|2024-12-23 15:26:10|2246.15|2234.65|2241.85|2230.35|2246.5|2235|2241.3|2229.8|37
1734967580000|2024-12-23 15:26:20|2242.3|2230.8|2244.85|2233.35|2245.12|2233.62|2242.2|2230.7|39
1734967590000|2024-12-23 15:26:30|2245.05|2233.55|2243.7|2232.2|2245.92|2234.42|2243|2231.5|36
1734967600000|2024-12-23 15:26:40|2243.76|2232.26|2241.08|2229.58|2243.81|2232.31|2240.83|2229.33|37
1734967610000|2024-12-23 15:26:50|2241.18|2229.68|2240.8|2229.3|2242.5|2231|2240.8|2229.3|37
1734967620000|2024-12-23 15:27:00|2241.12|2229.62|2241.3|2229.8|2241.94|2230.44|2240.95|2229.45|34
1734967630000|2024-12-23 15:27:10|2241.45|2229.95|2242.75|2231.25|2242.75|2231.25|2241.1|2229.6|38
1734967640000|2024-12-23 15:27:20|2242.5|2231|2241.25|2229.75|2244|2232.5|2241.25|2229.75|38
1734967650000|2024-12-23 15:27:30|2241.3|2229.8|2239.3|2227.8|2241.37|2229.87|2238.23|2226.73|31
1734967660000|2024-12-23 15:27:40|2239.22|2227.72|2239.75|2228.25|2240.27|2228.77|2238|2226.5|37
1734967670000|2024-12-23 15:27:50|2239.65|2228.15|2240.15|2228.65|2240.15|2228.65|2238.9|2227.4|16
1734967680000|2024-12-23 15:28:00|2240.9|2229.4|2240.42|2228.92|2240.95|2229.45|2239.35|2227.85|27
1734967690000|2024-12-23 15:28:10|2241.03|2229.53|2240.45|2228.95|2242.04|2230.54|2239.15|2227.65|40
1734967700000|2024-12-23 15:28:20|2240.25|2228.75|2243.05|2231.55|2243.06|2231.56|2239.8|2228.3|35
1734967710000|2024-12-23 15:28:30|2243.19|2231.69|2241.7|2230.2|2243.25|2231.75|2241.55|2230.05|40
1734967720000|2024-12-23 15:28:40|2241.88|2230.38|2239.95|2228.45|2241.88|2230.38|2239.8|2228.3|34
1734967730000|2024-12-23 15:28:50|2240.09|2228.59|2236.65|2225.15|2240.09|2228.59|2235.65|2224.15|34
1734967740000|2024-12-23 15:29:00|2236.98|2225.48|2237.7|2226.2|2239.3|2227.8|2236.45|2224.95|40
1734967750000|2024-12-23 15:29:10|2238.14|2226.64|2242.5|2231|2242.5|2231|2237.98|2226.48|36
1734967760000|2024-12-23 15:29:20|2242.38|2230.88|2242.85|2231.35|2242.85|2231.35|2240.6|2229.1|39
1734967770000|2024-12-23 15:29:30|2243.13|2231.63|2243.9|2232.4|2245.3|2233.8|2243.13|2231.63|37
1734967780000|2024-12-23 15:29:40|2243.3|2231.8|2242.38|2230.88|2244.05|2232.55|2242.15|2230.65|39
1734967790000|2024-12-23 15:29:50|2242.35|2230.85|2242.19|2230.69|2242.39|2230.89|2241.2|2229.7|36
1734967800000|2024-12-23 15:30:00|2242.25|2230.75|2242.35|2230.85|2243.23|2231.73|2241.35|2229.85|36
1734967810000|2024-12-23 15:30:10|2242.28|2230.78|2243.14|2231.64|2243.3|2231.8|2241.2|2229.7|38
1734967820000|2024-12-23 15:30:20|2243.08|2231.58|2239.09|2227.59|2243.28|2231.78|2238.95|2227.45|37
1734967830000|2024-12-23 15:30:30|2238.95|2227.45|2239.5|2228|2240.24|2228.74|2237.95|2226.45|37
1734967840000|2024-12-23 15:30:40|2239.25|2227.75|2239.06|2227.56|2239.34|2227.84|2238.01|2226.51|34
1734967850000|2024-12-23 15:30:50|2238.9|2227.4|2238.09|2226.59|2239|2227.5|2238.05|2226.55|37
1734967860000|2024-12-23 15:31:00|2238.2|2226.7|2235.8|2224.3|2239.8|2228.3|2235.75|2224.25|36
1734967870000|2024-12-23 15:31:10|2235.75|2224.25|2236.25|2224.75|2237.85|2226.35|2235.7|2224.2|17
1734967880000|2024-12-23 15:31:20|2236.75|2225.25|2238.22|2226.72|2238.5|2227|2235.85|2224.35|29
1734967890000|2024-12-23 15:31:30|2238.3|2226.8|2238.8|2227.3|2239.85|2228.35|2238.1|2226.6|40
1734967900000|2024-12-23 15:31:40|2238.55|2227.05|2235.7|2224.2|2238.85|2227.35|2235.7|2224.2|37
1734967910000|2024-12-23 15:31:50|2235.45|2223.95|2235.15|2223.65|2235.45|2223.95|2234.2|2222.7|28
1734967920000|2024-12-23 15:32:00|2235.2|2223.7|2238.12|2226.62|2238.12|2226.62|2235.12|2223.62|36
1734967930000|2024-12-23 15:32:10|2238.04|2226.54|2235.8|2224.3|2239.1|2227.6|2235.32|2223.82|37
1734967940000|2024-12-23 15:32:20|2236.1|2224.6|2237.35|2225.85|2239.03|2227.53|2236.1|2224.6|37
1734967950000|2024-12-23 15:32:30|2237.3|2225.8|2239.4|2227.9|2239.9|2228.4|2237.23|2225.73|38
1734967960000|2024-12-23 15:32:40|2239.48|2227.98|2243.85|2232.35|2243.85|2232.35|2239.28|2227.78|38
1734967970000|2024-12-23 15:32:50|2244.3|2232.8|2246.14|2234.64|2246.14|2234.64|2244.2|2232.7|36
1734967980000|2024-12-23 15:33:00|2246.13|2234.63|2246.38|2234.88|2248.3|2236.8|2245.35|2233.85|38
1734967990000|2024-12-23 15:33:10|2246.35|2234.85|2244.6|2233.1|2247.14|2235.64|2244.6|2233.1|39
1734968000000|2024-12-23 15:33:20|2244.31|2232.81|2243.2|2231.7|2244.31|2232.81|2243.08|2231.58|38
1734968010000|2024-12-23 15:33:30|2243.28|2231.78|2239.95|2228.45|2243.31|2231.81|2239.95|2228.45|37
1734968020000|2024-12-23 15:33:40|2240.11|2228.61|2238.8|2227.3|2240.25|2228.75|2238.15|2226.65|38
1734968030000|2024-12-23 15:33:50|2238.75|2227.25|2239.45|2227.95|2240.25|2228.75|2238.75|2227.25|37
1734968040000|2024-12-23 15:34:00|2239.37|2227.87|2240.25|2228.75|2241.95|2230.45|2239.37|2227.87|38
1734968050000|2024-12-23 15:34:10|2240.09|2228.59|2239.95|2228.45|2240.95|2229.45|2239|2227.5|33
1734968060000|2024-12-23 15:34:20|2239.36|2227.86|2235.5|2224|2239.47|2227.97|2235.5|2224|24
1734968070000|2024-12-23 15:34:30|2235.1|2223.6|2235.05|2223.55|2235.4|2223.9|2233.7|2222.2|28
1734968080000|2024-12-23 15:34:40|2234.9|2223.4|2237.7|2226.2|2237.7|2226.2|2234.9|2223.4|38
1734968090000|2024-12-23 15:34:50|2238.15|2226.65|2241|2229.5|2242.6|2231.1|2238.15|2226.65|39
1734968100000|2024-12-23 15:35:00|2240.55|2229.05|2239|2227.5|2241.05|2229.55|2238.9|2227.4|34
1734968110000|2024-12-23 15:35:10|2238.05|2226.55|2238.45|2226.95|2239.15|2227.65|2237.55|2226.05|37
1734968120000|2024-12-23 15:35:20|2238.35|2226.85|2236.43|2224.93|2238.35|2226.85|2236.2|2224.7|37
1734968130000|2024-12-23 15:35:30|2236.38|2224.88|2235.25|2223.75|2236.38|2224.88|2234.98|2223.48|34
1734968140000|2024-12-23 15:35:40|2235.3|2223.8|2235.35|2223.85|2236.27|2224.77|2235.1|2223.6|38
1734968150000|2024-12-23 15:35:50|2235.33|2223.83|2236.71|2225.21|2237.19|2225.69|2235.12|2223.62|38
1734968160000|2024-12-23 15:36:00|2236.43|2224.93|2233.65|2222.15|2237.39|2225.89|2233.26|2221.76|37
1734968170000|2024-12-23 15:36:10|2233.38|2221.88|2233.95|2222.45|2233.95|2222.45|2231.85|2220.35|38
1734968180000|2024-12-23 15:36:20|2233.38|2221.88|2234.3|2222.8|2234.9|2223.4|2233.25|2221.75|36
1734968190000|2024-12-23 15:36:30|2234.18|2222.68|2232.09|2220.59|2234.25|2222.75|2231.85|2220.35|38
1734968200000|2024-12-23 15:36:40|2232.06|2220.56|2232.5|2221|2232.5|2221|2230.15|2218.65|35
1734968210000|2024-12-23 15:36:50|2232.3|2220.8|2231.55|2220.05|2232.7|2221.2|2231.15|2219.65|38
1734968220000|2024-12-23 15:37:00|2231.5|2220|2232.3|2220.8|2233.65|2222.15|2231.5|2220|38
1734968230000|2024-12-23 15:37:10|2232.24|2220.74|2237.35|2225.85|2237.8|2226.3|2232.24|2220.74|38
1734968240000|2024-12-23 15:37:20|2237.95|2226.45|2240.7|2229.2|2241.85|2230.35|2235.7|2224.2|36
1734968250000|2024-12-23 15:37:30|2240.3|2228.8|2241.05|2229.55|2241.7|2230.2|2239.9|2228.4|34
1734968260000|2024-12-23 15:37:40|2240.95|2229.45|2237.75|2226.25|2241|2229.5|2237.7|2226.2|29
1734968270000|2024-12-23 15:37:50|2237.8|2226.3|2237.91|2226.41|2238.28|2226.78|2236.6|2225.1|30
1734968280000|2024-12-23 15:38:00|2237.93|2226.43|2239.85|2228.35|2239.85|2228.35|2237.8|2226.3|39
1734968290000|2024-12-23 15:38:10|2240.14|2228.64|2240.9|2229.4|2241.65|2230.15|2240.14|2228.64|38
1734968300000|2024-12-23 15:38:20|2240.25|2228.75|2243.33|2231.83|2243.55|2232.05|2239.55|2228.05|35
1734968310000|2024-12-23 15:38:30|2244.17|2232.67|2244.32|2232.82|2244.32|2232.82|2243.12|2231.62|37
1734968320000|2024-12-23 15:38:40|2244.43|2232.93|2245|2233.5|2245.06|2233.56|2244.05|2232.55|31
1734968330000|2024-12-23 15:38:50|2245.06|2233.56|2246.8|2235.3|2247.25|2235.75|2245|2233.5|33
1734968340000|2024-12-23 15:39:00|2247|2235.5|2246.37|2234.87|2248.25|2236.75|2245.9|2234.4|36
1734968350000|2024-12-23 15:39:10|2246.55|2235.05|2244|2232.5|2246.7|2235.2|2244|2232.5|39
1734968360000|2024-12-23 15:39:20|2244.05|2232.55|2243.2|2231.7|2244.16|2232.66|2241.75|2230.25|35
1734968370000|2024-12-23 15:39:30|2243.25|2231.75|2242.09|2230.59|2243.25|2231.75|2242.09|2230.59|36
1734968380000|2024-12-23 15:39:40|2242.19|2230.69|2242.1|2230.6|2243.65|2232.15|2242.1|2230.6|37
1734968390000|2024-12-23 15:39:50|2241.49|2229.99|2241.3|2229.8|2242.1|2230.6|2240.25|2228.75|38
1734968400000|2024-12-23 15:40:00|2241.4|2229.9|2238.35|2226.85|2241.7|2230.2|2237.9|2226.4|34
1734968410000|2024-12-23 15:40:10|2238.25|2226.75|2237.31|2225.81|2239.15|2227.65|2237.31|2225.81|35
1734968420000|2024-12-23 15:40:20|2237.38|2225.88|2236.8|2225.3|2238.3|2226.8|2236.1|2224.6|34
1734968430000|2024-12-23 15:40:30|2236.55|2225.05|2236.2|2224.7|2236.65|2225.15|2235.05|2223.55|39
1734968440000|2024-12-23 15:40:40|2236.4|2224.9|2231.7|2220.2|2236.4|2224.9|2231.6|2220.1|35
1734968450000|2024-12-23 15:40:50|2230.65|2219.15|2230.35|2218.85|2231|2219.5|2230.35|2218.85|27
1734968460000|2024-12-23 15:41:00|2230.25|2218.75|2232.4|2220.9|2232.95|2221.45|2230.25|2218.75|24
1734968470000|2024-12-23 15:41:10|2232.41|2220.91|2233.8|2222.3|2234.3|2222.8|2232.4|2220.9|38
1734968480000|2024-12-23 15:41:20|2234.01|2222.51|2234.35|2222.85|2236.2|2224.7|2233.8|2222.3|33
1734968490000|2024-12-23 15:41:30|2234.27|2222.77|2234.5|2223|2234.58|2223.08|2233.25|2221.75|36
1734968500000|2024-12-23 15:41:40|2234.55|2223.05|2233.46|2221.96|2234.6|2223.1|2233.15|2221.65|40
1734968510000|2024-12-23 15:41:50|2233.48|2221.98|2233.15|2221.65|2233.48|2221.98|2232.25|2220.75|36
1734968520000|2024-12-23 15:42:00|2233.1|2221.6|2233.8|2222.3|2233.8|2222.3|2232.45|2220.95|36
1734968530000|2024-12-23 15:42:10|2233.75|2222.25|2231.55|2220.05|2234.29|2222.79|2231.55|2220.05|37
1734968540000|2024-12-23 15:42:20|2231.5|2220|2227.35|2215.85|2231.5|2220|2227.35|2215.85|30
1734968550000|2024-12-23 15:42:30|2227.8|2216.3|2227.45|2215.95|2228.3|2216.8|2227.27|2215.77|32
1734968560000|2024-12-23 15:42:40|2227.3|2215.8|2227.45|2215.95|2228.33|2216.83|2227.06|2215.56|37
1734968570000|2024-12-23 15:42:50|2227.3|2215.8|2227.41|2215.91|2227.41|2215.91|2226.38|2214.88|36
1734968580000|2024-12-23 15:43:00|2227.49|2215.99|2228.03|2216.53|2228.55|2217.05|2227.2|2215.7|37
1734968590000|2024-12-23 15:43:10|2228.09|2216.59|2227.65|2216.15|2228.18|2216.68|2227.25|2215.75|36
1734968600000|2024-12-23 15:43:20|2227.43|2215.93|2228.9|2217.4|2230.1|2218.6|2227.38|2215.88|36
1734968610000|2024-12-23 15:43:30|2228.71|2217.21|2229.28|2217.78|2229.38|2217.88|2228.23|2216.73|33
1734968620000|2024-12-23 15:43:40|2229.3|2217.8|2230.25|2218.75|2231.3|2219.8|2229.23|2217.73|36
1734968630000|2024-12-23 15:43:50|2230.3|2218.8|2230.18|2218.68|2231.13|2219.63|2230.02|2218.52|31
1734968640000|2024-12-23 15:44:00|2230.2|2218.7|2230.95|2219.45|2232.15|2220.65|2230.08|2218.58|29
1734968650000|2024-12-23 15:44:10|2231.45|2219.95|2233|2221.5|2233.8|2222.3|2231.45|2219.95|15
1734968660000|2024-12-23 15:44:20|2233.05|2221.55|2230.35|2218.85|2233.05|2221.55|2230.35|2218.85|25
1734968670000|2024-12-23 15:44:30|2230.15|2218.65|2230.38|2218.88|2230.9|2219.4|2229.35|2217.85|37
1734968680000|2024-12-23 15:44:40|2230.6|2219.1|2230.14|2218.64|2230.85|2219.35|2230.12|2218.62|38
1734968690000|2024-12-23 15:44:50|2230.17|2218.67|2229.18|2217.68|2230.3|2218.8|2229.1|2217.6|39
1734968700000|2024-12-23 15:45:00|2229.17|2217.67|2229.15|2217.65|2229.36|2217.86|2228.3|2216.8|34
1734968710000|2024-12-23 15:45:10|2229.2|2217.7|2229.1|2217.6|2229.3|2217.8|2228.05|2216.55|36
1734968720000|2024-12-23 15:45:20|2229.32|2217.82|2229.44|2217.94|2230.75|2219.25|2228.4|2216.9|40
1734968730000|2024-12-23 15:45:30|2229.39|2217.89|2226.32|2214.82|2229.49|2217.99|2226.32|2214.82|36
1734968740000|2024-12-23 15:45:40|2226.25|2214.75|2228.48|2216.98|2228.48|2216.98|2226.17|2214.67|35
1734968750000|2024-12-23 15:45:50|2229.1|2217.6|2230.13|2218.63|2230.85|2219.35|2229|2217.5|39
1734968760000|2024-12-23 15:46:00|2230.27|2218.77|2230.3|2218.8|2230.65|2219.15|2228.25|2216.75|39
1734968770000|2024-12-23 15:46:10|2230.15|2218.65|2229.6|2218.1|2230.65|2219.15|2229.15|2217.65|36
1734968780000|2024-12-23 15:46:20|2229.55|2218.05|2230.75|2219.25|2231.25|2219.75|2229.38|2217.88|37
1734968790000|2024-12-23 15:46:30|2230.8|2219.3|2230.4|2218.9|2232.11|2220.61|2230.2|2218.7|37
1734968800000|2024-12-23 15:46:40|2231.25|2219.75|2230.55|2219.05|2231.39|2219.89|2230.15|2218.65|33
1734968810000|2024-12-23 15:46:50|2230|2218.5|2228.25|2216.75|2230.21|2218.71|2227.9|2216.4|34
1734968820000|2024-12-23 15:47:00|2228.16|2216.66|2226.26|2214.76|2228.65|2217.15|2226|2214.5|30
1734968830000|2024-12-23 15:47:10|2226.43|2214.93|2228.09|2216.59|2229.25|2217.75|2226.43|2214.93|38
1734968840000|2024-12-23 15:47:20|2228.13|2216.63|2226|2214.5|2228.13|2216.63|2224.9|2213.4|28
1734968850000|2024-12-23 15:47:30|2225.95|2214.45|2228.19|2216.69|2228.2|2216.7|2225.2|2213.7|24
1734968860000|2024-12-23 15:47:40|2228.23|2216.73|2231.25|2219.75|2232.25|2220.75|2228.02|2216.52|39
1734968870000|2024-12-23 15:47:50|2231.15|2219.65|2229.25|2217.75|2232.75|2221.25|2228.1|2216.6|35
1734968880000|2024-12-23 15:48:00|2229.24|2217.74|2232.85|2221.35|2232.85|2221.35|2229.24|2217.74|20
1734968890000|2024-12-23 15:48:10|2232.95|2221.45|2231.07|2219.57|2233.28|2221.78|2228.89|2217.39|39
1734968900000|2024-12-23 15:48:20|2231.04|2219.54|2230.02|2218.52|2231.04|2219.54|2228.25|2216.75|38
1734968910000|2024-12-23 15:48:30|2230.08|2218.58|2229.49|2217.99|2231.6|2220.1|2229.12|2217.62|40
1734968920000|2024-12-23 15:48:40|2229.8|2218.3|2233.2|2221.7|2233.65|2222.15|2229.8|2218.3|34
1734968930000|2024-12-23 15:48:50|2232.48|2220.98|2233.13|2221.63|2233.33|2221.83|2232.14|2220.64|34
1734968940000|2024-12-23 15:49:00|2233|2221.5|2231.72|2220.22|2233.07|2221.57|2230.25|2218.75|36
1734968950000|2024-12-23 15:49:10|2232.19|2220.69|2233.5|2222|2233.5|2222|2232.06|2220.56|37
1734968960000|2024-12-23 15:49:20|2234.55|2223.05|2232.45|2220.95|2234.92|2223.42|2232.3|2220.8|35
1734968970000|2024-12-23 15:49:30|2232.82|2221.32|2233.38|2221.88|2233.55|2222.05|2231.45|2219.95|36
1734968980000|2024-12-23 15:49:40|2234.1|2222.6|2233.71|2222.21|2234.28|2222.78|2233.71|2222.21|33
1734968990000|2024-12-23 15:49:50|2233.42|2221.92|2234.06|2222.56|2234.06|2222.56|2232.22|2220.72|36
1734969000000|2024-12-23 15:50:00|2234.2|2222.7|2233.4|2221.9|2234.25|2222.75|2232.15|2220.65|32
1734969010000|2024-12-23 15:50:10|2233.3|2221.8|2230.4|2218.9|2233.3|2221.8|2230.4|2218.9|34
1734969020000|2024-12-23 15:50:20|2230.32|2218.82|2228.52|2217.02|2230.85|2219.35|2228.24|2216.74|36
1734969030000|2024-12-23 15:50:30|2228.5|2217|2229.05|2217.55|2230|2218.5|2228.34|2216.84|17
1734969040000|2024-12-23 15:50:40|2229|2217.5|2228.05|2216.55|2229.05|2217.55|2227.25|2215.75|16
1734969050000|2024-12-23 15:50:50|2228|2216.5|2227.3|2215.8|2228.55|2217.05|2227.25|2215.75|24
1734969060000|2024-12-23 15:51:00|2227.33|2215.83|2224.95|2213.45|2227.45|2215.95|2223.85|2212.35|36
1734969070000|2024-12-23 15:51:10|2225.18|2213.68|2219.25|2207.75|2225.38|2213.88|2218.55|2207.05|36
1734969080000|2024-12-23 15:51:20|2219.4|2207.9|2219.38|2207.88|2219.85|2208.35|2217.9|2206.4|37
1734969090000|2024-12-23 15:51:30|2219.25|2207.75|2219.32|2207.82|2219.75|2208.25|2219.17|2207.67|31
1734969100000|2024-12-23 15:51:40|2219.3|2207.8|2219.25|2207.75|2219.42|2207.92|2219.19|2207.69|36
1734969110000|2024-12-23 15:51:50|2219.22|2207.72|2219.49|2207.99|2219.98|2208.48|2218.06|2206.56|37
1734969120000|2024-12-23 15:52:00|2219.53|2208.03|2218.15|2206.65|2219.9|2208.4|2217.48|2205.98|34
1734969130000|2024-12-23 15:52:10|2218.25|2206.75|2219.48|2207.98|2220.1|2208.6|2218.25|2206.75|34
1734969140000|2024-12-23 15:52:20|2219.33|2207.83|2219.45|2207.95|2220.15|2208.65|2218.24|2206.74|37
1734969150000|2024-12-23 15:52:30|2219.25|2207.75|2217.63|2206.13|2219.34|2207.84|2217.4|2205.9|33
1734969160000|2024-12-23 15:52:40|2217.53|2206.03|2217.4|2205.9|2218.29|2206.79|2217.32|2205.82|37
1734969170000|2024-12-23 15:52:50|2217.39|2205.89|2218.2|2206.7|2218.2|2206.7|2217.1|2205.6|29
1734969180000|2024-12-23 15:53:00|2218.31|2206.81|2221.38|2209.88|2221.45|2209.95|2218.07|2206.57|34
1734969190000|2024-12-23 15:53:10|2221.8|2210.3|2220.45|2208.95|2223.36|2211.86|2220.25|2208.75|34
1734969200000|2024-12-23 15:53:20|2220.55|2209.05|2219.45|2207.95|2221.1|2209.6|2219.45|2207.95|35
1734969210000|2024-12-23 15:53:30|2219.38|2207.88|2218.4|2206.9|2220.85|2209.35|2217.28|2205.78|36
1734969220000|2024-12-23 15:53:40|2218.65|2207.15|2218.5|2207|2219|2207.5|2217.56|2206.06|36
1734969230000|2024-12-23 15:53:50|2218.46|2206.96|2218.65|2207.15|2218.7|2207.2|2218.05|2206.55|12
1734969240000|2024-12-23 15:54:00|2218.75|2207.25|2224.2|2212.7|2224.2|2212.7|2218.75|2207.25|26
1734969250000|2024-12-23 15:54:10|2224.5|2213|2225.05|2213.55|2225.35|2213.85|2224.16|2212.66|39
1734969260000|2024-12-23 15:54:20|2225.3|2213.8|2225.19|2213.69|2225.7|2214.2|2224.25|2212.75|35
1734969270000|2024-12-23 15:54:30|2225.11|2213.61|2223.46|2211.96|2225.11|2213.61|2223.15|2211.65|31
1734969280000|2024-12-23 15:54:40|2223.61|2212.11|2223.18|2211.68|2223.65|2212.15|2222.25|2210.75|37
1734969290000|2024-12-23 15:54:50|2223.13|2211.63|2224.4|2212.9|2224.4|2212.9|2222.23|2210.73|36
1734969300000|2024-12-23 15:55:00|2224.38|2212.88|2225.36|2213.86|2226.5|2215|2224.38|2212.88|39
1734969310000|2024-12-23 15:55:10|2225.25|2213.75|2223.21|2211.71|2225.5|2214|2223.21|2211.71|38
1734969320000|2024-12-23 15:55:20|2223.12|2211.62|2223.65|2212.15|2223.9|2212.4|2221.45|2209.95|38
1734969330000|2024-12-23 15:55:30|2224.3|2212.8|2224.59|2213.09|2225|2213.5|2223.38|2211.88|37
1734969340000|2024-12-23 15:55:40|2224.75|2213.25|2225.5|2214|2226.47|2214.97|2224.75|2213.25|37
1734969350000|2024-12-23 15:55:50|2225.35|2213.85|2227.07|2215.57|2227.9|2216.4|2225.31|2213.81|34
1734969360000|2024-12-23 15:56:00|2227.11|2215.61|2227.45|2215.95|2227.45|2215.95|2225.36|2213.86|35
1734969370000|2024-12-23 15:56:10|2227.5|2216|2224.38|2212.88|2227.5|2216|2224.28|2212.78|36
1734969380000|2024-12-23 15:56:20|2224.41|2212.91|2224.41|2212.91|2224.6|2213.1|2223.32|2211.82|34
1734969390000|2024-12-23 15:56:30|2224.8|2213.3|2222.59|2211.09|2225.45|2213.95|2222.59|2211.09|36
1734969400000|2024-12-23 15:56:40|2222.45|2210.95|2224.37|2212.87|2224.8|2213.3|2222.23|2210.73|36
1734969410000|2024-12-23 15:56:50|2224.34|2212.84|2223.55|2212.05|2224.45|2212.95|2222.25|2210.75|36
1734969420000|2024-12-23 15:57:00|2223.5|2212|2223.42|2211.92|2225.6|2214.1|2223.36|2211.86|35
1734969430000|2024-12-23 15:57:10|2223.44|2211.94|2221.51|2210.01|2223.44|2211.94|2221.36|2209.86|39
1734969440000|2024-12-23 15:57:20|2221.61|2210.11|2222.29|2210.79|2222.29|2210.79|2221.1|2209.6|32
1734969450000|2024-12-23 15:57:30|2222.24|2210.74|2222.38|2210.88|2223.2|2211.7|2221.46|2209.96|36
1734969460000|2024-12-23 15:57:40|2222.35|2210.85|2221.04|2209.54|2222.55|2211.05|2220.95|2209.45|37
1734969470000|2024-12-23 15:57:50|2220.91|2209.41|2220.27|2208.77|2221.43|2209.93|2220.27|2208.77|35
1734969480000|2024-12-23 15:58:00|2220.29|2208.79|2221.31|2209.81|2222.3|2210.8|2219.45|2207.95|36
1734969490000|2024-12-23 15:58:10|2221.33|2209.83|2220.25|2208.75|2222.4|2210.9|2220.25|2208.75|15
1734969500000|2024-12-23 15:58:20|2220.05|2208.55|2218.25|2206.75|2220.05|2208.55|2217.57|2206.07|24
1734969510000|2024-12-23 15:58:30|2218.26|2206.76|2218.43|2206.93|2218.67|2207.17|2218.11|2206.61|36
1734969520000|2024-12-23 15:58:40|2218.24|2206.74|2218.33|2206.83|2218.5|2207|2217.25|2205.75|35
1734969530000|2024-12-23 15:58:50|2218.28|2206.78|2218.45|2206.95|2219.45|2207.95|2218.2|2206.7|32
1734969540000|2024-12-23 15:59:00|2218.65|2207.15|2219.9|2208.4|2219.9|2208.4|2218.25|2206.75|38
1734969550000|2024-12-23 15:59:10|2220|2208.5|2220.4|2208.9|2220.65|2209.15|2219.49|2207.99|35
1734969560000|2024-12-23 15:59:20|2220.43|2208.93|2220.23|2208.73|2220.43|2208.93|2219.37|2207.87|32
1734969570000|2024-12-23 15:59:30|2220.18|2208.68|2219.27|2207.77|2220.18|2208.68|2219.18|2207.68|37
1734969580000|2024-12-23 15:59:40|2219.23|2207.73|2219.55|2208.05|2220.65|2209.15|2219.23|2207.73|32
1734969590000|2024-12-23 15:59:50|2219.52|2208.02|2220.57|2209.07|2221.7|2210.2|2219.52|2208.02|39
1734969600000|2024-12-23 16:00:00|2220.64|2209.14|2219.48|2207.98|2220.64|2209.14|2219.25|2207.75|35
1734969610000|2024-12-23 16:00:10|2219.57|2208.07|2219.05|2207.55|2220.38|2208.88|2218.61|2207.11|37
1734969620000|2024-12-23 16:00:20|2218.25|2206.75|2217.3|2205.8|2219.95|2208.45|2217.25|2205.75|33
1734969630000|2024-12-23 16:00:30|2217.28|2205.78|2220.1|2208.6|2220.1|2208.6|2216.05|2204.55|32
1734969640000|2024-12-23 16:00:40|2220|2208.5|2219.2|2207.7|2220|2208.5|2218.17|2206.67|37
1734969650000|2024-12-23 16:00:50|2219.15|2207.65|2217.41|2205.91|2219.25|2207.75|2217.31|2205.81|37
1734969660000|2024-12-23 16:01:00|2217.39|2205.89|2218.85|2207.35|2220.05|2208.55|2216.8|2205.3|36
1734969670000|2024-12-23 16:01:10|2218.6|2207.1|2219.45|2207.95|2219.65|2208.15|2217.67|2206.17|34
1734969680000|2024-12-23 16:01:20|2219.3|2207.8|2218.55|2207.05|2219.3|2207.8|2217.95|2206.45|23
1734969690000|2024-12-23 16:01:30|2218.45|2206.95|2217.05|2205.55|2218.45|2206.95|2217.05|2205.55|15
1734969700000|2024-12-23 16:01:40|2216.95|2205.45|2221.2|2209.7|2222.3|2210.8|2216.55|2205.05|26
1734969710000|2024-12-23 16:01:50|2221.3|2209.8|2223|2211.5|2223|2211.5|2221.19|2209.69|35
1734969720000|2024-12-23 16:02:00|2223.25|2211.75|2223.08|2211.58|2224.4|2212.9|2221.85|2210.35|39
1734969730000|2024-12-23 16:02:10|2223.9|2212.4|2223.23|2211.73|2224.4|2212.9|2222.19|2210.69|38
1734969740000|2024-12-23 16:02:20|2223.19|2211.69|2225.54|2214.04|2226.65|2215.15|2223.19|2211.69|37
1734969750000|2024-12-23 16:02:30|2225.44|2213.94|2226.32|2214.82|2226.65|2215.15|2225.1|2213.6|37
1734969760000|2024-12-23 16:02:40|2226.38|2214.88|2225.53|2214.03|2227.3|2215.8|2224.95|2213.45|37
1734969770000|2024-12-23 16:02:50|2226.7|2215.2|2224.75|2213.25|2227.6|2216.1|2224.38|2212.88|40
1734969780000|2024-12-23 16:03:00|2224.25|2212.75|2227.05|2215.55|2227.05|2215.55|2224.25|2212.75|33
1734969790000|2024-12-23 16:03:10|2227.2|2215.7|2228.2|2216.7|2228.9|2217.4|2226.52|2215.02|39
1734969800000|2024-12-23 16:03:20|2227.55|2216.05|2228.55|2217.05|2228.75|2217.25|2227.55|2216.05|34
1734969810000|2024-12-23 16:03:30|2228.61|2217.11|2229.36|2217.86|2229.85|2218.35|2228.61|2217.11|38
1734969820000|2024-12-23 16:03:40|2229.34|2217.84|2225.45|2213.95|2229.35|2217.85|2225.25|2213.75|37
1734969830000|2024-12-23 16:03:50|2225.5|2214|2225.54|2214.04|2227.4|2215.9|2225.41|2213.91|36
1734969840000|2024-12-23 16:04:00|2225.4|2213.9|2227.66|2216.16|2228.75|2217.25|2225.4|2213.9|37
1734969850000|2024-12-23 16:04:10|2227.6|2216.1|2226.53|2215.03|2229.15|2217.65|2226.51|2215.01|38
1734969860000|2024-12-23 16:04:20|2226.51|2215.01|2226.53|2215.03|2227.8|2216.3|2226.39|2214.89|34
1734969870000|2024-12-23 16:04:30|2226.64|2215.14|2229.15|2217.65|2230.6|2219.1|2226.38|2214.88|38
1734969880000|2024-12-23 16:04:40|2228.25|2216.75|2229.25|2217.75|2229.75|2218.25|2228.25|2216.75|8
1734969890000|2024-12-23 16:04:50|2229.75|2218.25|2230.9|2219.4|2231.8|2220.3|2229.75|2218.25|17
1734969900000|2024-12-23 16:05:00|2230.95|2219.45|2232.6|2221.1|2233.35|2221.85|2230.25|2218.75|30
1734969910000|2024-12-23 16:05:10|2232.55|2221.05|2232.3|2220.8|2233.75|2222.25|2231.25|2219.75|35
1734969920000|2024-12-23 16:05:20|2232.28|2220.78|2233.51|2222.01|2234.3|2222.8|2232.28|2220.78|33
1734969930000|2024-12-23 16:05:30|2233.43|2221.93|2230.3|2218.8|2234.2|2222.7|2230.3|2218.8|36
1734969940000|2024-12-23 16:05:40|2230.75|2219.25|2228.7|2217.2|2230.75|2219.25|2227.61|2216.11|39
1734969950000|2024-12-23 16:05:50|2228.54|2217.04|2228.95|2217.45|2229.8|2218.3|2228.35|2216.85|35
1734969960000|2024-12-23 16:06:00|2228.9|2217.4|2230.42|2218.92|2230.43|2218.93|2228.5|2217|39
1734969970000|2024-12-23 16:06:10|2230.4|2218.9|2230.5|2219|2231.15|2219.65|2229.5|2218|36
1734969980000|2024-12-23 16:06:20|2231|2219.5|2228.59|2217.09|2231|2219.5|2228.52|2217.02|35
1734969990000|2024-12-23 16:06:30|2228.62|2217.12|2227.63|2216.13|2229.3|2217.8|2227.25|2215.75|33
1734970000000|2024-12-23 16:06:40|2227.59|2216.09|2226.48|2214.98|2228.5|2217|2226.38|2214.88|29
1734970010000|2024-12-23 16:06:50|2226.49|2214.99|2223.05|2211.55|2227.43|2215.93|2223|2211.5|33
1734970020000|2024-12-23 16:07:00|2223.35|2211.85|2224.4|2212.9|2224.8|2213.3|2223.28|2211.78|36
1734970030000|2024-12-23 16:07:10|2224.41|2212.91|2222.68|2211.18|2224.42|2212.92|2222.68|2211.18|31
1734970040000|2024-12-23 16:07:20|2222.55|2211.05|2221.36|2209.86|2223.8|2212.3|2221.36|2209.86|34
1734970050000|2024-12-23 16:07:30|2221.25|2209.75|2217.3|2205.8|2221.7|2210.2|2216.25|2204.75|35
1734970060000|2024-12-23 16:07:40|2217.75|2206.25|2216.45|2204.95|2217.8|2206.3|2215.08|2203.58|39
1734970070000|2024-12-23 16:07:50|2216.48|2204.98|2217.45|2205.95|2218.25|2206.75|2216.33|2204.83|27
1734970080000|2024-12-23 16:08:00|2217.7|2206.2|2221.25|2209.75|2221.25|2209.75|2217.25|2205.75|7
1734970090000|2024-12-23 16:08:10|2221.75|2210.25|2221.57|2210.07|2221.75|2210.25|2219.25|2207.75|29
1734970100000|2024-12-23 16:08:20|2221.49|2209.99|2214.45|2202.95|2223.1|2211.6|2214.33|2202.83|39
1734970110000|2024-12-23 16:08:30|2214.55|2203.05|2214.5|2203|2215.4|2203.9|2213.95|2202.45|39
1734970120000|2024-12-23 16:08:40|2214.45|2202.95|2216|2204.5|2216.11|2204.61|2213.31|2201.81|31
1734970130000|2024-12-23 16:08:50|2216.05|2204.55|2215.38|2203.88|2216.35|2204.85|2214.6|2203.1|31
1734970140000|2024-12-23 16:09:00|2215.85|2204.35|2216.3|2204.8|2216.3|2204.8|2215.29|2203.79|33
1734970150000|2024-12-23 16:09:10|2216.27|2204.77|2215.55|2204.05|2216.9|2205.4|2215.25|2203.75|36
1734970160000|2024-12-23 16:09:20|2215.45|2203.95|2216.38|2204.88|2216.6|2205.1|2214.21|2202.71|35
1734970170000|2024-12-23 16:09:30|2216.37|2204.87|2217.4|2205.9|2217.8|2206.3|2216.37|2204.87|35
1734970180000|2024-12-23 16:09:40|2217.38|2205.88|2219.9|2208.4|2220.35|2208.85|2217.22|2205.72|36
1734970190000|2024-12-23 16:09:50|2220.3|2208.8|2218.15|2206.65|2220.44|2208.94|2218.15|2206.65|31
1734970200000|2024-12-23 16:10:00|2218.25|2206.75|2216.38|2204.88|2218.25|2206.75|2216.1|2204.6|36
1734970210000|2024-12-23 16:10:10|2216.9|2205.4|2216.95|2205.45|2217.45|2205.95|2215.43|2203.93|36
1734970220000|2024-12-23 16:10:20|2216.9|2205.4|2220.6|2209.1|2220.8|2209.3|2216.9|2205.4|34
1734970230000|2024-12-23 16:10:30|2220.53|2209.03|2220.6|2209.1|2222.28|2210.78|2220.44|2208.94|30
1734970240000|2024-12-23 16:10:40|2221.1|2209.6|2222.45|2210.95|2223.25|2211.75|2221.1|2209.6|40
1734970250000|2024-12-23 16:10:50|2222.56|2211.06|2226.45|2214.95|2226.45|2214.95|2222.56|2211.06|36
1734970260000|2024-12-23 16:11:00|2226.75|2215.25|2225.24|2213.74|2227.18|2215.68|2223.8|2212.3|36
1734970270000|2024-12-23 16:11:10|2225.2|2213.7|2223.25|2211.75|2225.2|2213.7|2222.95|2211.45|13
1734970280000|2024-12-23 16:11:20|2223.75|2212.25|2225.59|2214.09|2226.15|2214.65|2223.25|2211.75|21
1734970290000|2024-12-23 16:11:30|2225.46|2213.96|2225.61|2214.11|2226.3|2214.8|2225.2|2213.7|34
1734970300000|2024-12-23 16:11:40|2225.65|2214.15|2227.3|2215.8|2227.75|2216.25|2225.65|2214.15|30
1734970310000|2024-12-23 16:11:50|2227.8|2216.3|2225.45|2213.95|2228.1|2216.6|2224.25|2212.75|35
1734970320000|2024-12-23 16:12:00|2225.3|2213.8|2225.64|2214.14|2225.95|2214.45|2224.25|2212.75|37
1734970330000|2024-12-23 16:12:10|2225.65|2214.15|2228.64|2217.14|2228.64|2217.14|2225.64|2214.14|38
1734970340000|2024-12-23 16:12:20|2228.6|2217.1|2231.3|2219.8|2231.3|2219.8|2228.34|2216.84|34
1734970350000|2024-12-23 16:12:30|2231.55|2220.05|2229.55|2218.05|2232.15|2220.65|2229.25|2217.75|35
1734970360000|2024-12-23 16:12:40|2229.5|2218|2228.43|2216.93|2229.5|2218|2227.67|2216.17|32
1734970370000|2024-12-23 16:12:50|2228.41|2216.91|2228.45|2216.95|2229|2217.5|2228.1|2216.6|32
1734970380000|2024-12-23 16:13:00|2228.48|2216.98|2228.85|2217.35|2229.22|2217.72|2227.59|2216.09|38
1734970390000|2024-12-23 16:13:10|2228.6|2217.1|2225.2|2213.7|2228.7|2217.2|2225.15|2213.65|34
1734970400000|2024-12-23 16:13:20|2225.18|2213.68|2225.51|2214.01|2225.59|2214.09|2224.25|2212.75|36
1734970410000|2024-12-23 16:13:30|2225.75|2214.25|2225.65|2214.15|2225.75|2214.25|2224.58|2213.08|35
1734970420000|2024-12-23 16:13:40|2225.5|2214|2225.49|2213.99|2226.3|2214.8|2224.2|2212.7|37
1734970430000|2024-12-23 16:13:50|2225.36|2213.86|2226.29|2214.79|2227.2|2215.7|2225.36|2213.86|38
1734970440000|2024-12-23 16:14:00|2226.35|2214.85|2226.25|2214.75|2227.15|2215.65|2225.7|2214.2|35
1734970450000|2024-12-23 16:14:10|2226.2|2214.7|2225.27|2213.77|2226.2|2214.7|2224.51|2213.01|35
1734970460000|2024-12-23 16:14:20|2225.29|2213.79|2224.25|2212.75|2225.31|2213.81|2223.25|2211.75|25
1734970470000|2024-12-23 16:14:30|2224.75|2213.25|2223.25|2211.75|2224.75|2213.25|2223.25|2211.75|4
1734970480000|2024-12-23 16:14:40|2223.75|2212.25|2224.59|2213.09|2224.6|2213.1|2223.75|2212.25|19
1734970490000|2024-12-23 16:14:50|2224.38|2212.88|2224.65|2213.15|2225|2213.5|2224.27|2212.77|35
1734970500000|2024-12-23 16:15:00|2224.7|2213.2|2224.31|2212.81|2225.6|2214.1|2224.2|2212.7|36
1734970510000|2024-12-23 16:15:10|2224.4|2212.9|2225.9|2214.4|2227.1|2215.6|2224.35|2212.85|36
1734970520000|2024-12-23 16:15:20|2225.8|2214.3|2227.48|2215.98|2228.3|2216.8|2225.49|2213.99|36
1734970530000|2024-12-23 16:15:30|2227.45|2215.95|2229.48|2217.98|2230.27|2218.77|2227.45|2215.95|36
1734970540000|2024-12-23 16:15:40|2229.53|2218.03|2231.52|2220.02|2232.15|2220.65|2229.18|2217.68|33
1734970550000|2024-12-23 16:15:50|2231.45|2219.95|2229.47|2217.97|2231.45|2219.95|2229.43|2217.93|38
1734970560000|2024-12-23 16:16:00|2229.46|2217.96|2230.23|2218.73|2230.65|2219.15|2229.31|2217.81|36
1734970570000|2024-12-23 16:16:10|2230.25|2218.75|2228.33|2216.83|2230.43|2218.93|2228.19|2216.69|35
1734970580000|2024-12-23 16:16:20|2228.34|2216.84|2227.5|2216|2228.6|2217.1|2227.25|2215.75|34
1734970590000|2024-12-23 16:16:30|2227.51|2216.01|2229.27|2217.77|2229.65|2218.15|2227.5|2216|35
1734970600000|2024-12-23 16:16:40|2229.19|2217.69|2228.57|2217.07|2229.19|2217.69|2228.1|2216.6|36
1734970610000|2024-12-23 16:16:50|2228.64|2217.14|2228.57|2217.07|2228.66|2217.16|2228.24|2216.74|33
1734970620000|2024-12-23 16:17:00|2228.72|2217.22|2229.48|2217.98|2229.85|2218.35|2227.25|2215.75|38
1734970630000|2024-12-23 16:17:10|2229.55|2218.05|2231.45|2219.95|2231.45|2219.95|2229.55|2218.05|34
1734970640000|2024-12-23 16:17:20|2231.25|2219.75|2228.43|2216.93|2231.8|2220.3|2228.36|2216.86|39
1734970650000|2024-12-23 16:17:30|2228.5|2217|2227.3|2215.8|2228.57|2217.07|2226.38|2214.88|37
1734970660000|2024-12-23 16:17:40|2227.14|2215.64|2226.2|2214.7|2227.3|2215.8|2226.2|2214.7|16
1734970670000|2024-12-23 16:17:50|2226.7|2215.2|2228.36|2216.86|2228.36|2216.86|2226.7|2215.2|19
1734970680000|2024-12-23 16:18:00|2228.28|2216.78|2227.53|2216.03|2229.32|2217.82|2227.36|2215.86|34
1734970690000|2024-12-23 16:18:10|2227.46|2215.96|2227.9|2216.4|2229.21|2217.71|2227.46|2215.96|37
1734970700000|2024-12-23 16:18:20|2227.85|2216.35|2227.4|2215.9|2228.17|2216.67|2226.39|2214.89|35
1734970710000|2024-12-23 16:18:30|2227.52|2216.02|2224.39|2212.89|2228.05|2216.55|2224.34|2212.84|33
1734970720000|2024-12-23 16:18:40|2224.41|2212.91|2227.21|2215.71|2227.5|2216|2224.41|2212.91|38
1734970730000|2024-12-23 16:18:50|2227.14|2215.64|2226.46|2214.96|2227.21|2215.71|2225.35|2213.85|36
1734970740000|2024-12-23 16:19:00|2226.45|2214.95|2224.2|2212.7|2226.45|2214.95|2223.25|2211.75|35
1734970750000|2024-12-23 16:19:10|2224|2212.5|2220.45|2208.95|2224.2|2212.7|2220.45|2208.95|33
1734970760000|2024-12-23 16:19:20|2220.5|2209|2223.55|2212.05|2223.55|2212.05|2220.08|2208.58|37
1734970770000|2024-12-23 16:19:30|2224.4|2212.9|2227|2215.5|2227.15|2215.65|2222.9|2211.4|40
1734970780000|2024-12-23 16:19:40|2227.7|2216.2|2228.44|2216.94|2229.8|2218.3|2227.32|2215.82|39
1734970790000|2024-12-23 16:19:50|2228.28|2216.78|2226.15|2214.65|2228.38|2216.88|2226.15|2214.65|37
1734970800000|2024-12-23 16:20:00|2226.1|2214.6|2224.3|2212.8|2226.45|2214.95|2224.3|2212.8|36
1734970810000|2024-12-23 16:20:10|2224.61|2213.11|2227.46|2215.96|2227.55|2216.05|2224.53|2213.03|37
1734970820000|2024-12-23 16:20:20|2227.74|2216.24|2229.32|2217.82|2229.55|2218.05|2226.39|2214.89|39
1734970830000|2024-12-23 16:20:30|2229.28|2217.78|2228.7|2217.2|2231.2|2219.7|2228.55|2217.05|36
1734970840000|2024-12-23 16:20:40|2228.85|2217.35|2232.42|2220.92|2232.6|2221.1|2228.85|2217.35|37
1734970850000|2024-12-23 16:20:50|2232.44|2220.94|2231.6|2220.1|2232.55|2221.05|2231.25|2219.75|33
1734970860000|2024-12-23 16:21:00|2231.7|2220.2|2231.5|2220|2231.9|2220.4|2230.3|2218.8|17
1734970870000|2024-12-23 16:21:10|2232|2220.5|2234.6|2223.1|2234.7|2223.2|2232|2220.5|22
1734970880000|2024-12-23 16:21:20|2234.85|2223.35|2234.2|2222.7|2235.25|2223.75|2233.34|2221.84|39
1734970890000|2024-12-23 16:21:30|2234.15|2222.65|2231.46|2219.96|2234.15|2222.65|2231.46|2219.96|37
1734970900000|2024-12-23 16:21:40|2231.34|2219.84|2227.24|2215.74|2231.65|2220.15|2227.1|2215.6|36
1734970910000|2024-12-23 16:21:50|2227.4|2215.9|2227.35|2215.85|2229.25|2217.75|2227.35|2215.85|35
1734970920000|2024-12-23 16:22:00|2227.1|2215.6|2226.38|2214.88|2228.6|2217.1|2226.1|2214.6|37
1734970930000|2024-12-23 16:22:10|2226.5|2215|2225.61|2214.11|2226.85|2215.35|2225.2|2213.7|36
1734970940000|2024-12-23 16:22:20|2225.48|2213.98|2224.43|2212.93|2225.76|2214.26|2224.39|2212.89|37
1734970950000|2024-12-23 16:22:30|2224.45|2212.95|2225.43|2213.93|2225.55|2214.05|2223.26|2211.76|33
1734970960000|2024-12-23 16:22:40|2225.3|2213.8|2224.5|2213|2226.45|2214.95|2224.05|2212.55|39
1734970970000|2024-12-23 16:22:50|2224.62|2213.12|2223.5|2212|2224.64|2213.14|2223.34|2211.84|33
1734970980000|2024-12-23 16:23:00|2223.52|2212.02|2224.45|2212.95|2224.7|2213.2|2223.13|2211.63|36
1734970990000|2024-12-23 16:23:10|2224.4|2212.9|2223.28|2211.78|2224.4|2212.9|2223.1|2211.6|36
1734971000000|2024-12-23 16:23:20|2223.08|2211.58|2221.48|2209.98|2223.35|2211.85|2221.43|2209.93|37
1734971010000|2024-12-23 16:23:30|2221.38|2209.88|2224.25|2212.75|2225.05|2213.55|2221.38|2209.88|39
1734971020000|2024-12-23 16:23:40|2224.35|2212.85|2225.3|2213.8|2225.3|2213.8|2223.23|2211.73|38
1734971030000|2024-12-23 16:23:50|2225.5|2214|2224.43|2212.93|2225.8|2214.3|2224.33|2212.83|33
1734971040000|2024-12-23 16:24:00|2224.38|2212.88|2223.15|2211.65|2224.64|2213.14|2223.1|2211.6|37
1734971050000|2024-12-23 16:24:10|2223.1|2211.6|2221.55|2210.05|2223.2|2211.7|2221.05|2209.55|24
1734971060000|2024-12-23 16:24:20|2222.25|2210.75|2222.67|2211.17|2223.3|2211.8|2222.2|2210.7|20
1734971070000|2024-12-23 16:24:30|2222.6|2211.1|2224.63|2213.13|2224.85|2213.35|2222.34|2210.84|38
1734971080000|2024-12-23 16:24:40|2224.53|2213.03|2225.28|2213.78|2226.5|2215|2224.44|2212.94|39
1734971090000|2024-12-23 16:24:50|2225.37|2213.87|2225.19|2213.69|2225.71|2214.21|2225.12|2213.62|37
1734971100000|2024-12-23 16:25:00|2225.25|2213.75|2224.29|2212.79|2225.56|2214.06|2224|2212.5|36
1734971110000|2024-12-23 16:25:10|2224.25|2212.75|2225.29|2213.79|2225.75|2214.25|2224.1|2212.6|37
1734971120000|2024-12-23 16:25:20|2225.42|2213.92|2228.48|2216.98|2228.6|2217.1|2225.42|2213.92|23
1734971130000|2024-12-23 16:25:30|2228.45|2216.95|2228.5|2217|2229.8|2218.3|2227.25|2215.75|38
1734971140000|2024-12-23 16:25:40|2228.8|2217.3|2229.29|2217.79|2230.2|2218.7|2228.66|2217.16|36
1734971150000|2024-12-23 16:25:50|2229.27|2217.77|2232.45|2220.95|2233.31|2221.81|2229.18|2217.68|37
1734971160000|2024-12-23 16:26:00|2232.27|2220.77|2233.53|2222.03|2233.8|2222.3|2231.17|2219.67|36
1734971170000|2024-12-23 16:26:10|2233.5|2222|2232.43|2220.93|2234.4|2222.9|2232.43|2220.93|37
1734971180000|2024-12-23 16:26:20|2233.4|2221.9|2235.06|2223.56|2235.06|2223.56|2232.21|2220.71|36
1734971190000|2024-12-23 16:26:30|2234.9|2223.4|2236.5|2225|2239|2227.5|2234.9|2223.4|38
1734971200000|2024-12-23 16:26:40|2236.85|2225.35|2237.2|2225.7|2237.51|2226.01|2235.36|2223.86|38
1734971210000|2024-12-23 16:26:50|2237.1|2225.6|2237.18|2225.68|2237.3|2225.8|2236.45|2224.95|32
1734971220000|2024-12-23 16:27:00|2237.13|2225.63|2236.41|2224.91|2237.15|2225.65|2234.43|2222.93|38
1734971230000|2024-12-23 16:27:10|2236.6|2225.1|2236.45|2224.95|2237.3|2225.8|2236|2224.5|38
1734971240000|2024-12-23 16:27:20|2236.48|2224.98|2237.25|2225.75|2237.28|2225.78|2236.43|2224.93|15
1734971250000|2024-12-23 16:27:30|2237.75|2226.25|2239.67|2228.17|2240.25|2228.75|2237.75|2226.25|15
1734971260000|2024-12-23 16:27:40|2239.56|2228.06|2239.6|2228.1|2240.3|2228.8|2239.25|2227.75|37
1734971270000|2024-12-23 16:27:50|2239.57|2228.07|2240.44|2228.94|2240.8|2229.3|2239.44|2227.94|33
1734971280000|2024-12-23 16:28:00|2242|2230.5|2240.33|2228.83|2242.3|2230.8|2239.3|2227.8|38
1734971290000|2024-12-23 16:28:10|2240.2|2228.7|2240.58|2229.08|2241.33|2229.83|2240.19|2228.69|37
1734971300000|2024-12-23 16:28:20|2240.57|2229.07|2239.2|2227.7|2241.35|2229.85|2238.36|2226.86|38
1734971310000|2024-12-23 16:28:30|2239.35|2227.85|2238.2|2226.7|2239.55|2228.05|2237.3|2225.8|39
1734971320000|2024-12-23 16:28:40|2238.16|2226.66|2238.35|2226.85|2239.35|2227.85|2237.95|2226.45|36
1734971330000|2024-12-23 16:28:50|2238.25|2226.75|2235.36|2223.86|2238.35|2226.85|2235.3|2223.8|38
1734971340000|2024-12-23 16:29:00|2235.28|2223.78|2236.06|2224.56|2236.06|2224.56|2234.33|2222.83|39
1734971350000|2024-12-23 16:29:10|2236.17|2224.67|2236.25|2224.75|2236.4|2224.9|2235.2|2223.7|31
1734971360000|2024-12-23 16:29:20|2236.6|2225.1|2236.75|2225.25|2238.2|2226.7|2236.6|2225.1|33
1734971370000|2024-12-23 16:29:30|2236.48|2224.98|2237.17|2225.67|2237.35|2225.85|2236.48|2224.98|32
1734971380000|2024-12-23 16:29:40|2237.25|2225.75|2237.38|2225.88|2237.85|2226.35|2237.07|2225.57|34
1734971390000|2024-12-23 16:29:50|2237.65|2226.15|2237.33|2225.83|2238.33|2226.83|2237.3|2225.8|35
1734971400000|2024-12-23 16:30:00|2237.4|2225.9|2237.38|2225.88|2237.5|2226|2235.25|2223.75|37
1734971410000|2024-12-23 16:30:10|2237.45|2225.95|2236.3|2224.8|2237.7|2226.2|2234.95|2223.45|36
1734971420000|2024-12-23 16:30:20|2236.25|2224.75|2236.1|2224.6|2236.55|2225.05|2235.38|2223.88|32
1734971430000|2024-12-23 16:30:30|2236.15|2224.65|2236.2|2224.7|2236.33|2224.83|2235.38|2223.88|26
1734971440000|2024-12-23 16:30:40|2236.05|2224.55|2233.9|2222.4|2236.05|2224.55|2233.9|2222.4|13
1734971450000|2024-12-23 16:30:50|2234|2222.5|2235.35|2223.85|2235.45|2223.95|2234|2222.5|23
1734971460000|2024-12-23 16:31:00|2235.25|2223.75|2234.27|2222.77|2235.6|2224.1|2233.17|2221.67|37
1734971470000|2024-12-23 16:31:10|2234.2|2222.7|2230.31|2218.81|2234.31|2222.81|2230.31|2218.81|38
1734971480000|2024-12-23 16:31:20|2230.38|2218.88|2230.52|2219.02|2230.55|2219.05|2229|2217.5|37
1734971490000|2024-12-23 16:31:30|2231.05|2219.55|2232.38|2220.88|2233.36|2221.86|2230.95|2219.45|38
1734971500000|2024-12-23 16:31:40|2232.6|2221.1|2230.36|2218.86|2233.35|2221.85|2230.25|2218.75|36
1734971510000|2024-12-23 16:31:50|2230.32|2218.82|2228.5|2217|2230.32|2218.82|2228.5|2217|34
1734971520000|2024-12-23 16:32:00|2228.22|2216.72|2230.09|2218.59|2230.6|2219.1|2227.75|2216.25|40
1734971530000|2024-12-23 16:32:10|2229.8|2218.3|2229.26|2217.76|2230.3|2218.8|2228.8|2217.3|34
1734971540000|2024-12-23 16:32:20|2229.29|2217.79|2229.41|2217.91|2230.15|2218.65|2228.8|2217.3|29
1734971550000|2024-12-23 16:32:30|2229.51|2218.01|2231.28|2219.78|2231.5|2220|2229.48|2217.98|37
1734971560000|2024-12-23 16:32:40|2231.49|2219.99|2230.48|2218.98|2232.23|2220.73|2230.16|2218.66|36
1734971570000|2024-12-23 16:32:50|2230.58|2219.08|2234.25|2222.75|2234.25|2222.75|2230.58|2219.08|35
1734971580000|2024-12-23 16:33:00|2233.85|2222.35|2232.05|2220.55|2235.3|2223.8|2232.05|2220.55|37
1734971590000|2024-12-23 16:33:10|2232.1|2220.6|2231.34|2219.84|2234.18|2222.68|2231.34|2219.84|39
1734971600000|2024-12-23 16:33:20|2231.41|2219.91|2231.33|2219.83|2231.55|2220.05|2230.14|2218.64|35
1734971610000|2024-12-23 16:33:30|2231.26|2219.76|2229.43|2217.93|2231.26|2219.76|2229.31|2217.81|35
1734971620000|2024-12-23 16:33:40|2229.34|2217.84|2230.25|2218.75|2230.95|2219.45|2229.24|2217.74|32
1734971630000|2024-12-23 16:33:50|2230.45|2218.95|2226.8|2215.3|2230.5|2219|2226.8|2215.3|26
1734971640000|2024-12-23 16:34:00|2226.75|2215.25|2227.15|2215.65|2228.05|2216.55|2226.75|2215.25|16
1734971650000|2024-12-23 16:34:10|2227.1|2215.6|2227.08|2215.58|2227.35|2215.85|2225.9|2214.4|24
1734971660000|2024-12-23 16:34:20|2226.75|2215.25|2226.25|2214.75|2227.45|2215.95|2226.23|2214.73|36
1734971670000|2024-12-23 16:34:30|2226.41|2214.91|2226.22|2214.72|2226.43|2214.93|2224.27|2212.77|39
1734971680000|2024-12-23 16:34:40|2226.14|2214.64|2226.22|2214.72|2226.25|2214.75|2225.96|2214.46|36
1734971690000|2024-12-23 16:34:50|2226.4|2214.9|2226.23|2214.73|2226.8|2215.3|2225.34|2213.84|37
1734971700000|2024-12-23 16:35:00|2226.2|2214.7|2224.65|2213.15|2227.05|2215.55|2224.65|2213.15|36
1734971710000|2024-12-23 16:35:10|2224.45|2212.95|2226.23|2214.73|2227.25|2215.75|2224.35|2212.85|39
1734971720000|2024-12-23 16:35:20|2226.2|2214.7|2228.55|2217.05|2228.95|2217.45|2226.15|2214.65|36
1734971730000|2024-12-23 16:35:30|2229.19|2217.69|2231.23|2219.73|2231.23|2219.73|2228.98|2217.48|35
1734971740000|2024-12-23 16:35:40|2231.7|2220.2|2229.18|2217.68|2232.11|2220.61|2229.05|2217.55|38
1734971750000|2024-12-23 16:35:50|2229.15|2217.65|2228.49|2216.99|2229.3|2217.8|2228.25|2216.75|37
1734971760000|2024-12-23 16:36:00|2228.55|2217.05|2227.25|2215.75|2228.6|2217.1|2226.85|2215.35|31
1734971770000|2024-12-23 16:36:10|2227.22|2215.72|2229.43|2217.93|2229.75|2218.25|2227.05|2215.55|36
1734971780000|2024-12-23 16:36:20|2229.45|2217.95|2228.35|2216.85|2229.85|2218.35|2228.25|2216.75|31
1734971790000|2024-12-23 16:36:30|2228.31|2216.81|2228.36|2216.86|2228.5|2217|2227.8|2216.3|37
1734971800000|2024-12-23 16:36:40|2228.4|2216.9|2231.4|2219.9|2231.85|2220.35|2228.34|2216.84|35
1734971810000|2024-12-23 16:36:50|2231.36|2219.86|2232.41|2220.91|2234.5|2223|2231.36|2219.86|38
1734971820000|2024-12-23 16:37:00|2232.2|2220.7|2230.4|2218.9|2232.55|2221.05|2230.35|2218.85|36
1734971830000|2024-12-23 16:37:10|2230.25|2218.75|2231.4|2219.9|2231.95|2220.45|2230.25|2218.75|7
1734971840000|2024-12-23 16:37:20|2230.75|2219.25|2230.38|2218.88|2230.75|2219.25|2229.8|2218.3|24
1734971850000|2024-12-23 16:37:30|2230.36|2218.86|2232.32|2220.82|2233.35|2221.85|2230.36|2218.86|34
1734971860000|2024-12-23 16:37:40|2232.34|2220.84|2231.65|2220.15|2232.55|2221.05|2231|2219.5|36
1734971870000|2024-12-23 16:37:50|2231.55|2220.05|2231.35|2219.85|2232.1|2220.6|2231.32|2219.82|35
1734971880000|2024-12-23 16:38:00|2231.29|2219.79|2230.67|2219.17|2231.29|2219.79|2230.2|2218.7|37
1734971890000|2024-12-23 16:38:10|2231.2|2219.7|2231.15|2219.65|2232.28|2220.78|2231.01|2219.51|35
1734971900000|2024-12-23 16:38:20|2231.2|2219.7|2232.64|2221.14|2232.64|2221.14|2231.17|2219.67|37
1734971910000|2024-12-23 16:38:30|2232.63|2221.13|2235.05|2223.55|2235.75|2224.25|2232.49|2220.99|31
1734971920000|2024-12-23 16:38:40|2235.13|2223.63|2232.45|2220.95|2235.19|2223.69|2232.35|2220.85|38
1734971930000|2024-12-23 16:38:50|2232.38|2220.88|2233.31|2221.81|2233.35|2221.85|2231.39|2219.89|39
1734971940000|2024-12-23 16:39:00|2233.3|2221.8|2232.7|2221.2|2233.4|2221.9|2232|2220.5|35
1734971950000|2024-12-23 16:39:10|2232.43|2220.93|2234.52|2223.02|2234.52|2223.02|2232.43|2220.93|36
1734971960000|2024-12-23 16:39:20|2234.5|2223|2231.46|2219.96|2234.52|2223.02|2231.44|2219.94|33
1734971970000|2024-12-23 16:39:30|2231.48|2219.98|2230.23|2218.73|2231.48|2219.98|2230.12|2218.62|37
1734971980000|2024-12-23 16:39:40|2231.01|2219.51|2231.35|2219.85|2231.35|2219.85|2230.36|2218.86|35
1734971990000|2024-12-23 16:39:50|2231.27|2219.77|2231.29|2219.79|2231.37|2219.87|2230.95|2219.45|34
1734972000000|2024-12-23 16:40:00|2231.26|2219.76|2230.27|2218.77|2231.26|2219.76|2230.2|2218.7|37
1734972010000|2024-12-23 16:40:10|2230.43|2218.93|2229.67|2218.17|2231.19|2219.69|2229.41|2217.91|39
1734972020000|2024-12-23 16:40:20|2229.8|2218.3|2232.35|2220.85|2233|2221.5|2229.8|2218.3|15
1734972030000|2024-12-23 16:40:30|2232.25|2220.75|2232.39|2220.89|2232.46|2220.96|2231.75|2220.25|19
1734972040000|2024-12-23 16:40:40|2232.53|2221.03|2233.34|2221.84|2233.7|2222.2|2232.53|2221.03|33
1734972050000|2024-12-23 16:40:50|2233.36|2221.86|2233.52|2222.02|2234.9|2223.4|2233.17|2221.67|39
1734972060000|2024-12-23 16:41:00|2233.5|2222|2232.38|2220.88|2233.57|2222.07|2232.38|2220.88|36
1734972070000|2024-12-23 16:41:10|2232.34|2220.84|2234.22|2222.72|2234.33|2222.83|2231.64|2220.14|38
1734972080000|2024-12-23 16:41:20|2234.2|2222.7|2235.75|2224.25|2235.75|2224.25|2233.51|2222.01|37
1734972090000|2024-12-23 16:41:30|2235.6|2224.1|2236.1|2224.6|2236.34|2224.84|2235.36|2223.86|26
1734972100000|2024-12-23 16:41:40|2236.2|2224.7|2234.38|2222.88|2236.2|2224.7|2234.25|2222.75|38
1734972110000|2024-12-23 16:41:50|2234.4|2222.9|2234.38|2222.88|2234.66|2223.16|2234.33|2222.83|31
1734972120000|2024-12-23 16:42:00|2234.36|2222.86|2234.4|2222.9|2234.55|2223.05|2233.25|2221.75|32
1734972130000|2024-12-23 16:42:10|2234.35|2222.85|2234.38|2222.88|2235.6|2224.1|2234.25|2222.75|39
1734972140000|2024-12-23 16:42:20|2234.29|2222.79|2236.43|2224.93|2236.65|2225.15|2234.24|2222.74|31
1734972150000|2024-12-23 16:42:30|2236.41|2224.91|2237.96|2226.46|2238.25|2226.75|2236.25|2224.75|30
1734972160000|2024-12-23 16:42:40|2237.7|2226.2|2238.29|2226.79|2238.55|2227.05|2237.25|2225.75|33
1734972170000|2024-12-23 16:42:50|2238.33|2226.83|2238.33|2226.83|2238.6|2227.1|2237.46|2225.96|35
1734972180000|2024-12-23 16:43:00|2238.31|2226.81|2240.75|2229.25|2240.9|2229.4|2238.25|2226.75|31
1734972190000|2024-12-23 16:43:10|2240.9|2229.4|2242.52|2231.02|2242.7|2231.2|2240.41|2228.91|31
1734972200000|2024-12-23 16:43:20|2242.5|2231|2243.8|2232.3|2243.8|2232.3|2242.5|2231|32
1734972210000|2024-12-23 16:43:30|2243.59|2232.09|2244.35|2232.85|2245.6|2234.1|2243.59|2232.09|25
1734972220000|2024-12-23 16:43:40|2243.3|2231.8|2244.25|2232.75|2244.25|2232.75|2243.3|2231.8|4
1734972230000|2024-12-23 16:43:50|2244.75|2233.25|2244.43|2232.93|2245.1|2233.6|2243.05|2231.55|19
1734972240000|2024-12-23 16:44:00|2244.27|2232.77|2243.48|2231.98|2244.3|2232.8|2243.28|2231.78|36
1734972250000|2024-12-23 16:44:10|2243.46|2231.96|2244.28|2232.78|2244.52|2233.02|2243.4|2231.9|36
1734972260000|2024-12-23 16:44:20|2244.2|2232.7|2246.25|2234.75|2246.35|2234.85|2243.44|2231.94|31
1734972270000|2024-12-23 16:44:30|2246.2|2234.7|2246.38|2234.88|2246.8|2235.3|2246.06|2234.56|35
1734972280000|2024-12-23 16:44:40|2246.45|2234.95|2248.2|2236.7|2248.6|2237.1|2246.12|2234.62|36
1734972290000|2024-12-23 16:44:50|2248.4|2236.9|2247.53|2236.03|2248.4|2236.9|2247.37|2235.87|31
1734972300000|2024-12-23 16:45:00|2248.55|2237.05|2249.26|2237.76|2249.4|2237.9|2248.3|2236.8|28
1734972310000|2024-12-23 16:45:10|2249.33|2237.83|2249.49|2237.99|2250.8|2239.3|2248.91|2237.41|27
1734972320000|2024-12-23 16:45:20|2249.52|2238.02|2246.24|2234.74|2249.52|2238.02|2246.24|2234.74|37
1734972330000|2024-12-23 16:45:30|2245.95|2234.45|2242.62|2231.12|2245.95|2234.45|2242.6|2231.1|35
1734972340000|2024-12-23 16:45:40|2242.76|2231.26|2245.43|2233.93|2245.65|2234.15|2242.76|2231.26|33
1734972350000|2024-12-23 16:45:50|2245.38|2233.88|2248.43|2236.93|2248.45|2236.95|2245.34|2233.84|33
1734972360000|2024-12-23 16:46:00|2248.35|2236.85|2251.22|2239.72|2251.5|2240|2247.53|2236.03|38
1734972370000|2024-12-23 16:46:10|2251.4|2239.9|2253.65|2242.15|2253.65|2242.15|2251.23|2239.73|35
1734972380000|2024-12-23 16:46:20|2253.7|2242.2|2254.41|2242.91|2254.85|2243.35|2253.34|2241.84|38
1734972390000|2024-12-23 16:46:30|2254.36|2242.86|2253.33|2241.83|2255.23|2243.73|2253.28|2241.78|36
1734972400000|2024-12-23 16:46:40|2253.26|2241.76|2256.65|2245.15|2256.7|2245.2|2253.26|2241.76|37
1734972410000|2024-12-23 16:46:50|2256.5|2245|2257.27|2245.77|2257.7|2246.2|2256.25|2244.75|37
1734972420000|2024-12-23 16:47:00|2257.3|2245.8|2258.25|2246.75|2258.3|2246.8|2257.25|2245.75|33
1734972430000|2024-12-23 16:47:10|2258.23|2246.73|2259.3|2247.8|2259.75|2248.25|2258.09|2246.59|37
1734972440000|2024-12-23 16:47:20|2259.05|2247.55|2261.2|2249.7|2261.3|2249.8|2259.05|2247.55|35
1734972450000|2024-12-23 16:47:30|2261.7|2250.2|2261.02|2249.52|2262.06|2250.56|2259.65|2248.15|36
1734972460000|2024-12-23 16:47:40|2260.83|2249.33|2262.39|2250.89|2262.4|2250.9|2260.25|2248.75|39
1734972470000|2024-12-23 16:47:50|2262.7|2251.2|2271.35|2259.85|2271.6|2260.1|2262.7|2251.2|38
1734972480000|2024-12-23 16:48:00|2271.4|2259.9|2274.3|2262.8|2275.35|2263.85|2271.4|2259.9|38
1734972490000|2024-12-23 16:48:10|2274.85|2263.35|2278.6|2267.1|2279.75|2268.25|2274.75|2263.25|38
1734972500000|2024-12-23 16:48:20|2277.95|2266.45|2278.23|2266.73|2281.45|2269.95|2277.85|2266.35|39
1734972510000|2024-12-23 16:48:30|2278.28|2266.78|2278.95|2267.45|2282|2270.5|2278.1|2266.6|38
1734972520000|2024-12-23 16:48:40|2278.8|2267.3|2278.44|2266.94|2283.1|2271.6|2278.38|2266.88|38
1734972530000|2024-12-23 16:48:50|2278.67|2267.17|2283.2|2271.7|2283.3|2271.8|2278.67|2267.17|40
1734972540000|2024-12-23 16:49:00|2283.15|2271.65|2283.65|2272.15|2283.75|2272.25|2281.6|2270.1|39
1734972550000|2024-12-23 16:49:10|2283.95|2272.45|2283.06|2271.56|2284.4|2272.9|2282.35|2270.85|39
1734972560000|2024-12-23 16:49:20|2282.8|2271.3|2281.05|2269.55|2282.8|2271.3|2278.85|2267.35|37
1734972570000|2024-12-23 16:49:30|2280.6|2269.1|2280.45|2268.95|2282.85|2271.35|2280.35|2268.85|40
1734972580000|2024-12-23 16:49:40|2279.9|2268.4|2280.5|2269|2280.5|2269|2277.36|2265.86|36
1734972590000|2024-12-23 16:49:50|2280.25|2268.75|2282.98|2271.48|2284.75|2273.25|2280.15|2268.65|36
1734972600000|2024-12-23 16:50:00|2282.96|2271.46|2284.14|2272.64|2285.15|2273.65|2282.96|2271.46|38
1734972610000|2024-12-23 16:50:10|2284.9|2273.4|2281.25|2269.75|2286.3|2274.8|2281.1|2269.6|39
1734972620000|2024-12-23 16:50:20|2281.28|2269.78|2285.95|2274.45|2287.45|2275.95|2281.1|2269.6|38
1734972630000|2024-12-23 16:50:30|2285.5|2274|2288.1|2276.6|2288.19|2276.69|2284.5|2273|33
1734972640000|2024-12-23 16:50:40|2288.8|2277.3|2292.1|2280.6|2292.1|2280.6|2288.15|2276.65|40
1734972650000|2024-12-23 16:50:50|2292|2280.5|2295.2|2283.7|2295.7|2284.2|2292|2280.5|39
1734972660000|2024-12-23 16:51:00|2295.3|2283.8|2295.3|2283.8|2295.75|2284.25|2292.23|2280.73|38
1734972670000|2024-12-23 16:51:10|2295.55|2284.05|2298.34|2286.84|2299.02|2287.52|2295.55|2284.05|36
1734972680000|2024-12-23 16:51:20|2298|2286.5|2300.22|2288.72|2300.91|2289.41|2297.6|2286.1|39
1734972690000|2024-12-23 16:51:30|2300.21|2288.71|2300.4|2288.9|2300.86|2289.36|2298.55|2287.05|39
1734972700000|2024-12-23 16:51:40|2300.9|2289.4|2305.28|2293.78|2305.28|2293.78|2300.75|2289.25|37
1734972710000|2024-12-23 16:51:50|2305.2|2293.7|2308.1|2296.6|2308.3|2296.8|2305.1|2293.6|38
1734972720000|2024-12-23 16:52:00|2307.95|2296.45|2308.6|2297.1|2308.6|2297.1|2305.35|2293.85|36
1734972730000|2024-12-23 16:52:10|2308.65|2297.15|2308.8|2297.3|2310.23|2298.73|2307.85|2296.35|35
1734972740000|2024-12-23 16:52:20|2308.45|2296.95|2308.15|2296.65|2308.5|2297|2305.2|2293.7|40
1734972750000|2024-12-23 16:52:30|2308.2|2296.7|2312.6|2301.1|2312.6|2301.1|2308.2|2296.7|34
1734972760000|2024-12-23 16:52:40|2312.45|2300.95|2311.6|2300.1|2313.9|2302.4|2310.2|2298.7|39
1734972770000|2024-12-23 16:52:50|2311.85|2300.35|2308.78|2297.28|2311.85|2300.35|2308.64|2297.14|37
1734972780000|2024-12-23 16:53:00|2308.74|2297.24|2310.75|2299.25|2311.85|2300.35|2308.74|2297.24|19
1734972790000|2024-12-23 16:53:10|2310.25|2298.75|2307.95|2296.45|2310.25|2298.75|2307.2|2295.7|25
1734972800000|2024-12-23 16:53:20|2308.5|2297|2313.25|2301.75|2313.6|2302.1|2308|2296.5|36
1734972810000|2024-12-23 16:53:30|2313.35|2301.85|2312.28|2300.78|2313.9|2302.4|2309.8|2298.3|37
1734972820000|2024-12-23 16:53:40|2312.15|2300.65|2314.2|2302.7|2314.4|2302.9|2312.15|2300.65|35
1734972830000|2024-12-23 16:53:50|2314.12|2302.62|2314.2|2302.7|2315.25|2303.75|2313.95|2302.45|38
1734972840000|2024-12-23 16:54:00|2313.3|2301.8|2313.05|2301.55|2313.95|2302.45|2311.3|2299.8|38
1734972850000|2024-12-23 16:54:10|2313|2301.5|2314.13|2302.63|2314.3|2302.8|2312.35|2300.85|38
1734972860000|2024-12-23 16:54:20|2314.4|2302.9|2314.1|2302.6|2316.5|2305|2313.8|2302.3|35
1734972870000|2024-12-23 16:54:30|2314.8|2303.3|2313.9|2302.4|2315.3|2303.8|2313.9|2302.4|37
1734972880000|2024-12-23 16:54:40|2313.8|2302.3|2314.4|2302.9|2314.9|2303.4|2312.32|2300.82|36
1734972890000|2024-12-23 16:54:50|2314.75|2303.25|2313.8|2302.3|2314.75|2303.25|2312.52|2301.02|37
1734972900000|2024-12-23 16:55:00|2313.7|2302.2|2310.38|2298.88|2314.2|2302.7|2309.8|2298.3|38
1734972910000|2024-12-23 16:55:10|2310.2|2298.7|2304.43|2292.93|2310.2|2298.7|2304.43|2292.93|35
1734972920000|2024-12-23 16:55:20|2304.65|2293.15|2307.25|2295.75|2308.2|2296.7|2304.65|2293.15|34
1734972930000|2024-12-23 16:55:30|2307.3|2295.8|2310.33|2298.83|2310.5|2299|2305.83|2294.33|36
1734972940000|2024-12-23 16:55:40|2310.7|2299.2|2312.38|2300.88|2312.65|2301.15|2310.55|2299.05|36
1734972950000|2024-12-23 16:55:50|2312.3|2300.8|2310.23|2298.73|2312.5|2301|2310.15|2298.65|35
1734972960000|2024-12-23 16:56:00|2310.2|2298.7|2310.3|2298.8|2311.65|2300.15|2310.14|2298.64|37
1734972970000|2024-12-23 16:56:10|2310.05|2298.55|2308.4|2296.9|2310.2|2298.7|2308.4|2296.9|31
1734972980000|2024-12-23 16:56:20|2308.5|2297|2308.3|2296.8|2308.95|2297.45|2308.2|2296.7|23
1734972990000|2024-12-23 16:56:30|2308.1|2296.6|2309.21|2297.71|2309.21|2297.71|2306.05|2294.55|24
1734973000000|2024-12-23 16:56:40|2309.16|2297.66|2308.4|2296.9|2309.28|2297.78|2307.65|2296.15|39
1734973010000|2024-12-23 16:56:50|2308.3|2296.8|2308.42|2296.92|2309.25|2297.75|2308.2|2296.7|29
1734973020000|2024-12-23 16:57:00|2308.5|2297|2309.55|2298.05|2310.45|2298.95|2308.3|2296.8|36
1734973030000|2024-12-23 16:57:10|2309.8|2298.3|2307.19|2295.69|2310.35|2298.85|2306.25|2294.75|38
1734973040000|2024-12-23 16:57:20|2307.18|2295.68|2312.1|2300.6|2312.3|2300.8|2307.18|2295.68|38
1734973050000|2024-12-23 16:57:30|2312.09|2300.59|2310.4|2298.9|2312.95|2301.45|2309.05|2297.55|37
1734973060000|2024-12-23 16:57:40|2310|2298.5|2308|2296.5|2310.3|2298.8|2308|2296.5|35
1734973070000|2024-12-23 16:57:50|2308.15|2296.65|2308.05|2296.55|2310.2|2298.7|2307.85|2296.35|35
1734973080000|2024-12-23 16:58:00|2307.75|2296.25|2306.25|2294.75|2308.5|2297|2306.25|2294.75|34
1734973090000|2024-12-23 16:58:10|2304.75|2293.25|2305.41|2293.91|2305.41|2293.91|2300.56|2289.06|40
1734973100000|2024-12-23 16:58:20|2305.28|2293.78|2306.7|2295.2|2306.7|2295.2|2305|2293.5|38
1734973110000|2024-12-23 16:58:30|2306.6|2295.1|2305.25|2293.75|2307.5|2296|2305.22|2293.72|37
1734973120000|2024-12-23 16:58:40|2305.35|2293.85|2303.41|2291.91|2306.6|2295.1|2303.41|2291.91|36
1734973130000|2024-12-23 16:58:50|2303.6|2292.1|2303.5|2292|2304.65|2293.15|2302.56|2291.06|39
1734973140000|2024-12-23 16:59:00|2303.6|2292.1|2302.5|2291|2304.55|2293.05|2301.41|2289.91|38
1734973150000|2024-12-23 16:59:10|2302.8|2291.3|2304.63|2293.13|2305.85|2294.35|2302.8|2291.3|31
1734973160000|2024-12-23 16:59:20|2304.56|2293.06|2305.4|2293.9|2305.4|2293.9|2303.85|2292.35|34
1734973170000|2024-12-23 16:59:30|2305.35|2293.85|2306.75|2295.25|2306.75|2295.25|2305.25|2293.75|10
1734973180000|2024-12-23 16:59:40|2308.05|2296.55|2307.1|2295.6|2308.14|2296.64|2307.1|2295.6|29
1734973190000|2024-12-23 16:59:50|2307.25|2295.75|2305.19|2293.69|2307.35|2295.85|2305.19|2293.69|37
1734973200000|2024-12-23 17:00:00|2305.25|2293.75|2303.18|2291.68|2305.45|2293.95|2302.95|2291.45|35
1734973210000|2024-12-23 17:00:10|2303.21|2291.71|2303.14|2291.64|2303.21|2291.71|2301.1|2289.6|37
1734973220000|2024-12-23 17:00:20|2303.13|2291.63|2302.6|2291.1|2303.8|2292.3|2302.15|2290.65|38
1734973230000|2024-12-23 17:00:30|2303|2291.5|2302.2|2290.7|2303.7|2292.2|2299.9|2288.4|37
1734973240000|2024-12-23 17:00:40|2302.23|2290.73|2304.32|2292.82|2304.45|2292.95|2301.85|2290.35|37
1734973250000|2024-12-23 17:00:50|2304.39|2292.89|2305.44|2293.94|2305.55|2294.05|2303.3|2291.8|36
1734973260000|2024-12-23 17:01:00|2306.05|2294.55|2307.28|2295.78|2307.28|2295.78|2304.25|2292.75|35
1734973270000|2024-12-23 17:01:10|2307.75|2296.25|2303.85|2292.35|2307.75|2296.25|2303.85|2292.35|38
1734973280000|2024-12-23 17:01:20|2304|2292.5|2298.17|2286.67|2304|2292.5|2297.9|2286.4|35
1734973290000|2024-12-23 17:01:30|2298.25|2286.75|2299.18|2287.68|2299.35|2287.85|2296.43|2284.93|38
1734973300000|2024-12-23 17:01:40|2299.25|2287.75|2301.39|2289.89|2302.13|2290.63|2299.25|2287.75|37
1734973310000|2024-12-23 17:01:50|2301.46|2289.96|2306.4|2294.9|2306.4|2294.9|2301.46|2289.96|37
1734973320000|2024-12-23 17:02:00|2306.65|2295.15|2307.4|2295.9|2308.25|2296.75|2306.2|2294.7|39
1734973330000|2024-12-23 17:02:10|2307.3|2295.8|2308.23|2296.73|2308.6|2297.1|2306.6|2295.1|37
1734973340000|2024-12-23 17:02:20|2308.25|2296.75|2306.3|2294.8|2309.8|2298.3|2306.13|2294.63|37
1734973350000|2024-12-23 17:02:30|2307.05|2295.55|2304.55|2293.05|2307.6|2296.1|2303.65|2292.15|38
1734973360000|2024-12-23 17:02:40|2304.9|2293.4|2304.05|2292.55|2305.1|2293.6|2303.33|2291.83|24
1734973370000|2024-12-23 17:02:50|2304|2292.5|2299.25|2287.75|2304|2292.5|2299.25|2287.75|15
1734973380000|2024-12-23 17:03:00|2299.15|2287.65|2294.59|2283.09|2299.15|2287.65|2294.59|2283.09|32
1734973390000|2024-12-23 17:03:10|2294.66|2283.16|2291|2279.5|2294.75|2283.25|2289.7|2278.2|36
1734973400000|2024-12-23 17:03:20|2290.9|2279.4|2291.03|2279.53|2292.45|2280.95|2289.75|2278.25|37
1734973410000|2024-12-23 17:03:30|2290.95|2279.45|2290.7|2279.2|2291.03|2279.53|2289.2|2277.7|37
1734973420000|2024-12-23 17:03:40|2290.05|2278.55|2292.23|2280.73|2293.25|2281.75|2289.8|2278.3|36
1734973430000|2024-12-23 17:03:50|2292.1|2280.6|2290.45|2278.95|2292.11|2280.61|2290.22|2278.72|38
1734973440000|2024-12-23 17:04:00|2290.6|2279.1|2289.08|2277.58|2292.3|2280.8|2289.08|2277.58|38
1734973450000|2024-12-23 17:04:10|2288.82|2277.32|2289.14|2277.64|2291.32|2279.82|2287.39|2275.89|36
1734973460000|2024-12-23 17:04:20|2288.95|2277.45|2286.31|2274.81|2289.35|2277.85|2285.95|2274.45|38
1734973470000|2024-12-23 17:04:30|2286.43|2274.93|2288.23|2276.73|2288.25|2276.75|2285.28|2273.78|39
1734973480000|2024-12-23 17:04:40|2287.85|2276.35|2289.55|2278.05|2289.95|2278.45|2287.2|2275.7|39
1734973490000|2024-12-23 17:04:50|2289.25|2277.75|2288.21|2276.71|2289.25|2277.75|2288.1|2276.6|37
1734973500000|2024-12-23 17:05:00|2288.23|2276.73|2284.95|2273.45|2289.15|2277.65|2284.8|2273.3|35
1734973510000|2024-12-23 17:05:10|2284.6|2273.1|2282.35|2270.85|2285.3|2273.8|2282.35|2270.85|30
1734973520000|2024-12-23 17:05:20|2282.3|2270.8|2283.25|2271.75|2283.25|2271.75|2281.23|2269.73|34
1734973530000|2024-12-23 17:05:30|2283.2|2271.7|2282.23|2270.73|2283.95|2272.45|2281|2269.5|36
1734973540000|2024-12-23 17:05:40|2282.22|2270.72|2280.83|2269.33|2283.05|2271.55|2280.1|2268.6|36
1734973550000|2024-12-23 17:05:50|2280.45|2268.95|2279.65|2268.15|2281.02|2269.52|2279.6|2268.1|35
1734973560000|2024-12-23 17:06:00|2279.55|2268.05|2279.9|2268.4|2280|2268.5|2277.9|2266.4|33
1734973570000|2024-12-23 17:06:10|2280.05|2268.55|2280.5|2269|2282.4|2270.9|2279.35|2267.85|32
1734973580000|2024-12-23 17:06:20|2280.9|2269.4|2278.11|2266.61|2281.13|2269.63|2277.23|2265.73|34
1734973590000|2024-12-23 17:06:30|2278|2266.5|2276.85|2265.35|2278.14|2266.64|2276.25|2264.75|34
1734973600000|2024-12-23 17:06:40|2276.75|2265.25|2277.21|2265.71|2277.93|2266.43|2276.75|2265.25|39
1734973610000|2024-12-23 17:06:50|2277.13|2265.63|2279.8|2268.3|2280.5|2269|2277.05|2265.55|37
1734973620000|2024-12-23 17:07:00|2279.3|2267.8|2279.7|2268.2|2282.4|2270.9|2278.5|2267|37
1734973630000|2024-12-23 17:07:10|2280.1|2268.6|2280.83|2269.33|2281.6|2270.1|2279.45|2267.95|38
1734973640000|2024-12-23 17:07:20|2280.88|2269.38|2280.37|2268.87|2280.88|2269.38|2278.15|2266.65|39
1734973650000|2024-12-23 17:07:30|2280.3|2268.8|2277.14|2265.64|2280.36|2268.86|2277|2265.5|37
1734973660000|2024-12-23 17:07:40|2276.75|2265.25|2274.52|2263.02|2277.75|2266.25|2274.5|2263|38
1734973670000|2024-12-23 17:07:50|2274.9|2263.4|2275.53|2264.03|2276.1|2264.6|2274.7|2263.2|36
1734973680000|2024-12-23 17:08:00|2275.51|2264.01|2278.95|2267.45|2279.15|2267.65|2275.05|2263.55|39
1734973690000|2024-12-23 17:08:10|2278|2266.5|2277.61|2266.11|2279.45|2267.95|2277.18|2265.68|40
1734973700000|2024-12-23 17:08:20|2277.63|2266.13|2277.43|2265.93|2278.3|2266.8|2276.65|2265.15|37
1734973710000|2024-12-23 17:08:30|2277.69|2266.19|2279.19|2267.69|2279.19|2267.69|2277.23|2265.73|37
1734973720000|2024-12-23 17:08:40|2279.16|2267.66|2281.33|2269.83|2281.35|2269.85|2278.7|2267.2|34
1734973730000|2024-12-23 17:08:50|2281.4|2269.9|2285.95|2274.45|2286.75|2275.25|2281.4|2269.9|35
1734973740000|2024-12-23 17:09:00|2286.9|2275.4|2288.8|2277.3|2290.1|2278.6|2286.7|2275.2|39
1734973750000|2024-12-23 17:09:10|2289.1|2277.6|2296.1|2284.6|2296.1|2284.6|2288.3|2276.8|21
1734973760000|2024-12-23 17:09:20|2295.8|2284.3|2295.25|2283.75|2295.8|2284.3|2294.35|2282.85|13
1734973770000|2024-12-23 17:09:30|2295.5|2284|2296.92|2285.42|2298.85|2287.35|2295.5|2284|27
1734973780000|2024-12-23 17:09:40|2297.07|2285.57|2294.38|2282.88|2297.07|2285.57|2294.15|2282.65|36
1734973790000|2024-12-23 17:09:50|2294.55|2283.05|2294.23|2282.73|2295.8|2284.3|2294.05|2282.55|38
1734973800000|2024-12-23 17:10:00|2294.2|2282.7|2295.25|2283.75|2295.6|2284.1|2293.44|2281.94|37
1734973810000|2024-12-23 17:10:10|2294.5|2283|2300.92|2289.42|2301.25|2289.75|2293.97|2282.47|38
1734973820000|2024-12-23 17:10:20|2301.15|2289.65|2298.8|2287.3|2301.15|2289.65|2297.85|2286.35|36
1734973830000|2024-12-23 17:10:30|2299|2287.5|2298.23|2286.73|2299.45|2287.95|2296.55|2285.05|37
1734973840000|2024-12-23 17:10:40|2298.25|2286.75|2293.19|2281.69|2298.4|2286.9|2292.75|2281.25|36
1734973850000|2024-12-23 17:10:50|2293.35|2281.85|2291.9|2280.4|2293.35|2281.85|2291.13|2279.63|38
1734973860000|2024-12-23 17:11:00|2292.3|2280.8|2287.23|2275.73|2292.8|2281.3|2286.9|2275.4|33
1734973870000|2024-12-23 17:11:10|2287.6|2276.1|2287.45|2275.95|2287.7|2276.2|2285.45|2273.95|37
1734973880000|2024-12-23 17:11:20|2287.42|2275.92|2286.4|2274.9|2288.8|2277.3|2286.25|2274.75|40
1734973890000|2024-12-23 17:11:30|2286.6|2275.1|2286.32|2274.82|2286.6|2275.1|2284.65|2273.15|37
1734973900000|2024-12-23 17:11:40|2286.38|2274.88|2288.19|2276.69|2288.4|2276.9|2286.05|2274.55|37
1734973910000|2024-12-23 17:11:50|2288.25|2276.75|2288.23|2276.73|2288.25|2276.75|2286.55|2275.05|38
1734973920000|2024-12-23 17:12:00|2288.12|2276.62|2290.13|2278.63|2290.3|2278.8|2287.9|2276.4|39
1734973930000|2024-12-23 17:12:10|2289.99|2278.49|2292.98|2281.48|2293.1|2281.6|2289.46|2277.96|38
1734973940000|2024-12-23 17:12:20|2293.1|2281.6|2290.3|2278.8|2293.9|2282.4|2290.3|2278.8|32
1734973950000|2024-12-23 17:12:30|2290.25|2278.75|2288.9|2277.4|2290.25|2278.75|2288.65|2277.15|10
1734973960000|2024-12-23 17:12:40|2288.8|2277.3|2287.16|2275.66|2288.8|2277.3|2286.43|2274.93|24
1734973970000|2024-12-23 17:12:50|2286.85|2275.35|2287.39|2275.89|2288.6|2277.1|2285.8|2274.3|35
1734973980000|2024-12-23 17:13:00|2287.38|2275.88|2285.25|2273.75|2287.41|2275.91|2285.25|2273.75|40
1734973990000|2024-12-23 17:13:10|2285.05|2273.55|2283.97|2272.47|2285.5|2274|2283.93|2272.43|38
1734974000000|2024-12-23 17:13:20|2284.04|2272.54|2284.18|2272.68|2285.45|2273.95|2284.04|2272.54|37
1734974010000|2024-12-23 17:13:30|2283.95|2272.45|2285.04|2273.54|2285.04|2273.54|2282.38|2270.88|33
1734974020000|2024-12-23 17:13:40|2285.11|2273.61|2286.23|2274.73|2286.28|2274.78|2284.85|2273.35|35
1734974030000|2024-12-23 17:13:50|2287.05|2275.55|2285.52|2274.02|2287.45|2275.95|2285.34|2273.84|32
1734974040000|2024-12-23 17:14:00|2285.32|2273.82|2283.46|2271.96|2285.44|2273.94|2283.32|2271.82|36
1734974050000|2024-12-23 17:14:10|2283.45|2271.95|2282.39|2270.89|2283.6|2272.1|2282.27|2270.77|33
1734974060000|2024-12-23 17:14:20|2282.45|2270.95|2281.6|2270.1|2283.23|2271.73|2281.6|2270.1|28
1734974070000|2024-12-23 17:14:30|2281.5|2270|2283.23|2271.73|2284.36|2272.86|2281.5|2270|36
1734974080000|2024-12-23 17:14:40|2283.28|2271.78|2284.23|2272.73|2284.8|2273.3|2282.45|2270.95|36
1734974090000|2024-12-23 17:14:50|2284.27|2272.77|2283.23|2271.73|2285.45|2273.95|2283.15|2271.65|38
1734974100000|2024-12-23 17:15:00|2283.35|2271.85|2283.25|2271.75|2283.4|2271.9|2281.4|2269.9|36
1734974110000|2024-12-23 17:15:10|2282.75|2271.25|2283.45|2271.95|2284.4|2272.9|2282.35|2270.85|38
1734974120000|2024-12-23 17:15:20|2284.25|2272.75|2282.4|2270.9|2285.26|2273.76|2282.4|2270.9|34
1734974130000|2024-12-23 17:15:30|2282.25|2270.75|2281.23|2269.73|2282.25|2270.75|2279.8|2268.3|39
1734974140000|2024-12-23 17:15:40|2281.45|2269.95|2283.05|2271.55|2283.05|2271.55|2281.25|2269.75|17
1734974150000|2024-12-23 17:15:50|2282.85|2271.35|2283.55|2272.05|2284.55|2273.05|2282.8|2271.3|21
1734974160000|2024-12-23 17:16:00|2283.44|2271.94|2281.26|2269.76|2284.1|2272.6|2280.85|2269.35|39
1734974170000|2024-12-23 17:16:10|2281.85|2270.35|2279.29|2267.79|2281.85|2270.35|2278.53|2267.03|37
1734974180000|2024-12-23 17:16:20|2279.43|2267.93|2280.2|2268.7|2281.19|2269.69|2279.2|2267.7|39
1734974190000|2024-12-23 17:16:30|2279.96|2268.46|2281.25|2269.75|2281.25|2269.75|2279.1|2267.6|36
1734974200000|2024-12-23 17:16:40|2281.35|2269.85|2283.27|2271.77|2284.7|2273.2|2281.35|2269.85|40
1734974210000|2024-12-23 17:16:50|2283.68|2272.18|2285.93|2274.43|2286.8|2275.3|2283.68|2272.18|36
1734974220000|2024-12-23 17:17:00|2285.45|2273.95|2283.32|2271.82|2288.1|2276.6|2282.75|2271.25|33
1734974230000|2024-12-23 17:17:10|2283.25|2271.75|2284.5|2273|2285.55|2274.05|2283.25|2271.75|34
1734974240000|2024-12-23 17:17:20|2284.75|2273.25|2285.54|2274.04|2286.8|2275.3|2284.34|2272.84|40
1734974250000|2024-12-23 17:17:30|2285.55|2274.05|2289.38|2277.88|2290.44|2278.94|2285.25|2273.75|39
1734974260000|2024-12-23 17:17:40|2289.1|2277.6|2290.15|2278.65|2290.3|2278.8|2288.25|2276.75|37
1734974270000|2024-12-23 17:17:50|2290.18|2278.68|2292.24|2280.74|2292.3|2280.8|2290.1|2278.6|39
1734974280000|2024-12-23 17:18:00|2292.57|2281.07|2291.23|2279.73|2293.5|2282|2291.23|2279.73|37
1734974290000|2024-12-23 17:18:10|2291.05|2279.55|2293.06|2281.56|2293.45|2281.95|2290.05|2278.55|37
1734974300000|2024-12-23 17:18:20|2293|2281.5|2292.25|2280.75|2293.3|2281.8|2291.75|2280.25|38
1734974310000|2024-12-23 17:18:30|2292.19|2280.69|2295.28|2283.78|2295.5|2284|2292.1|2280.6|39
1734974320000|2024-12-23 17:18:40|2295.29|2283.79|2293.08|2281.58|2295.9|2284.4|2291.75|2280.25|39
1734974330000|2024-12-23 17:18:50|2293.19|2281.69|2291|2279.5|2293.65|2282.15|2290.5|2279|32
1734974340000|2024-12-23 17:19:00|2291.25|2279.75|2290.25|2278.75|2291.25|2279.75|2290.2|2278.7|15
1734974350000|2024-12-23 17:19:10|2290.65|2279.15|2290.12|2278.62|2292.1|2280.6|2289.1|2277.6|30
1734974360000|2024-12-23 17:19:20|2289.7|2278.2|2287.25|2275.75|2289.7|2278.2|2287|2275.5|36
1734974370000|2024-12-23 17:19:30|2287.29|2275.79|2289.15|2277.65|2289.3|2277.8|2287.14|2275.64|36
1734974380000|2024-12-23 17:19:40|2289.08|2277.58|2290.2|2278.7|2290.34|2278.84|2288.85|2277.35|37
1734974390000|2024-12-23 17:19:50|2291.1|2279.6|2291.33|2279.83|2292.2|2280.7|2290.55|2279.05|28
1734974400000|2024-12-23 17:20:00|2291.3|2279.8|2294.8|2283.3|2294.8|2283.3|2290.84|2279.34|37
1734974410000|2024-12-23 17:20:10|2295.5|2284|2296.22|2284.72|2296.29|2284.79|2295.28|2283.78|37
1734974420000|2024-12-23 17:20:20|2296.21|2284.71|2293.3|2281.8|2296.21|2284.71|2292.75|2281.25|37
1734974430000|2024-12-23 17:20:30|2293.48|2281.98|2298.25|2286.75|2298.3|2286.8|2293.23|2281.73|39
1734974440000|2024-12-23 17:20:40|2298.3|2286.8|2299.3|2287.8|2300.35|2288.85|2298.23|2286.73|35
1734974450000|2024-12-23 17:20:50|2299.65|2288.15|2298.65|2287.15|2300.1|2288.6|2298.25|2286.75|40
1734974460000|2024-12-23 17:21:00|2299.1|2287.6|2301.7|2290.2|2302.08|2290.58|2298.86|2287.36|39
1734974470000|2024-12-23 17:21:10|2301.9|2290.4|2305.12|2293.62|2305.45|2293.95|2301.75|2290.25|36
1734974480000|2024-12-23 17:21:20|2305.3|2293.8|2305.43|2293.93|2307.06|2295.56|2305.15|2293.65|33
1734974490000|2024-12-23 17:21:30|2305.34|2293.84|2307.24|2295.74|2307.31|2295.81|2305.34|2293.84|38
1734974500000|2024-12-23 17:21:40|2307.31|2295.81|2305.2|2293.7|2308.03|2296.53|2304.85|2293.35|38
1734974510000|2024-12-23 17:21:50|2305.25|2293.75|2305|2293.5|2305.41|2293.91|2303.7|2292.2|39
1734974520000|2024-12-23 17:22:00|2305.25|2293.75|2306.63|2295.13|2307.05|2295.55|2304.55|2293.05|39
1734974530000|2024-12-23 17:22:10|2306.59|2295.09|2304.1|2292.6|2306.59|2295.09|2303.75|2292.25|34
1734974540000|2024-12-23 17:22:20|2304|2292.5|2301.05|2289.55|2304|2292.5|2299.8|2288.3|34
1734974550000|2024-12-23 17:22:30|2301.28|2289.78|2300.09|2288.59|2301.28|2289.78|2298.6|2287.1|38
1734974560000|2024-12-23 17:22:40|2300.07|2288.57|2297.27|2285.77|2300.16|2288.66|2297.22|2285.72|37
1734974570000|2024-12-23 17:22:50|2297.25|2285.75|2296.38|2284.88|2297.25|2285.75|2295.6|2284.1|33
1734974580000|2024-12-23 17:23:00|2296.55|2285.05|2294.38|2282.88|2298.21|2286.71|2294.38|2282.88|38
1734974590000|2024-12-23 17:23:10|2294.25|2282.75|2292|2280.5|2294.41|2282.91|2292|2280.5|29
1734974600000|2024-12-23 17:23:20|2291.5|2280|2290.25|2278.75|2291.55|2280.05|2290.25|2278.75|13
1734974610000|2024-12-23 17:23:30|2291.25|2279.75|2292|2280.5|2292.17|2280.67|2290.65|2279.15|21
1734974620000|2024-12-23 17:23:40|2292.07|2280.57|2296.65|2285.15|2296.65|2285.15|2291.89|2280.39|37
1734974630000|2024-12-23 17:23:50|2296.25|2284.75|2296.45|2284.95|2297.7|2286.2|2295.25|2283.75|39
1734974640000|2024-12-23 17:24:00|2296.49|2284.99|2300.46|2288.96|2301.35|2289.85|2296.37|2284.87|40
1734974650000|2024-12-23 17:24:10|2300.05|2288.55|2300.25|2288.75|2300.25|2288.75|2298.3|2286.8|39
1734974660000|2024-12-23 17:24:20|2300|2288.5|2299.78|2288.28|2300.1|2288.6|2299.04|2287.54|34
1734974670000|2024-12-23 17:24:30|2299.84|2288.34|2302|2290.5|2302.25|2290.75|2298.55|2287.05|38
1734974680000|2024-12-23 17:24:40|2300.95|2289.45|2299.3|2287.8|2302.1|2290.6|2299.3|2287.8|40
1734974690000|2024-12-23 17:24:50|2299.25|2287.75|2300.1|2288.6|2300.23|2288.73|2299.25|2287.75|28
1734974700000|2024-12-23 17:25:00|2300.07|2288.57|2301.49|2289.99|2301.65|2290.15|2300.06|2288.56|33
1734974710000|2024-12-23 17:25:10|2302.1|2290.6|2302.09|2290.59|2302.35|2290.85|2301.3|2289.8|36
1734974720000|2024-12-23 17:25:20|2302.14|2290.64|2301.75|2290.25|2302.25|2290.75|2300.05|2288.55|38
1734974730000|2024-12-23 17:25:30|2301.65|2290.15|2299.65|2288.15|2301.8|2290.3|2299.65|2288.15|27
1734974740000|2024-12-23 17:25:40|2299.45|2287.95|2297.16|2285.66|2300.05|2288.55|2297.11|2285.61|24
1734974750000|2024-12-23 17:25:50|2297.09|2285.59|2293.85|2282.35|2297.09|2285.59|2293.85|2282.35|37
1734974760000|2024-12-23 17:26:00|2294.14|2282.64|2294.45|2282.95|2295.6|2284.1|2293.75|2282.25|38
1734974770000|2024-12-23 17:26:10|2295.35|2283.85|2298.15|2286.65|2298.15|2286.65|2295.2|2283.7|38
1734974780000|2024-12-23 17:26:20|2298.95|2287.45|2299.04|2287.54|2299.8|2288.3|2298.24|2286.74|35
1734974790000|2024-12-23 17:26:30|2298.78|2287.28|2300.23|2288.73|2300.23|2288.73|2298.2|2286.7|40
1734974800000|2024-12-23 17:26:40|2300.01|2288.51|2299.17|2287.67|2301.21|2289.71|2299.07|2287.57|36
1734974810000|2024-12-23 17:26:50|2299.12|2287.62|2301.06|2289.56|2301.13|2289.63|2299.12|2287.62|36
1734974820000|2024-12-23 17:27:00|2301.13|2289.63|2300|2288.5|2301.31|2289.81|2299|2287.5|35
1734974830000|2024-12-23 17:27:10|2300.07|2288.57|2301.92|2290.42|2302.1|2290.6|2300|2288.5|34
1734974840000|2024-12-23 17:27:20|2301.35|2289.85|2303.26|2291.76|2303.29|2291.79|2301.33|2289.83|34
1734974850000|2024-12-23 17:27:30|2303.25|2291.75|2301.14|2289.64|2304.05|2292.55|2301.14|2289.64|30
1734974860000|2024-12-23 17:27:40|2301.4|2289.9|2300.16|2288.66|2302.3|2290.8|2298.85|2287.35|36
1734974870000|2024-12-23 17:27:50|2300.19|2288.69|2301.3|2289.8|2301.3|2289.8|2299.8|2288.3|34
1734974880000|2024-12-23 17:28:00|2301.23|2289.73|2301.55|2290.05|2302.4|2290.9|2300.75|2289.25|35
1734974890000|2024-12-23 17:28:10|2301.97|2290.47|2301.4|2289.9|2301.97|2290.47|2299.8|2288.3|33
1734974900000|2024-12-23 17:28:20|2301.6|2290.1|2299.28|2287.78|2301.6|2290.1|2298.7|2287.2|39
1734974910000|2024-12-23 17:28:30|2299.55|2288.05|2298.23|2286.73|2299.55|2288.05|2298.14|2286.64|36
1734974920000|2024-12-23 17:28:40|2298.21|2286.71|2297.4|2285.9|2298.21|2286.71|2296.55|2285.05|22
1734974930000|2024-12-23 17:28:50|2297.3|2285.8|2298.12|2286.62|2299.15|2287.65|2297.3|2285.8|26
1734974940000|2024-12-23 17:29:00|2297.89|2286.39|2298.14|2286.64|2298.28|2286.78|2297.05|2285.55|38
1734974950000|2024-12-23 17:29:10|2298.08|2286.58|2297.19|2285.69|2298.16|2286.66|2296.6|2285.1|38
1734974960000|2024-12-23 17:29:20|2297.17|2285.67|2295.25|2283.75|2297.17|2285.67|2294.3|2282.8|34
1734974970000|2024-12-23 17:29:30|2295.2|2283.7|2296.04|2284.54|2296.07|2284.57|2294.6|2283.1|37
1734974980000|2024-12-23 17:29:40|2296.02|2284.52|2296.22|2284.72|2296.41|2284.91|2294.83|2283.33|36
1734974990000|2024-12-23 17:29:50|2296.35|2284.85|2297.19|2285.69|2297.25|2285.75|2296.14|2284.64|34
1734975000000|2024-12-23 17:30:00|2297.21|2285.71|2296.91|2285.41|2298.6|2287.1|2296.9|2285.4|38
1734975010000|2024-12-23 17:30:10|2296.97|2285.47|2297.1|2285.6|2297.85|2286.35|2295.5|2284|40
1734975020000|2024-12-23 17:30:20|2297.05|2285.55|2295.1|2283.6|2297.36|2285.86|2293.8|2282.3|37
1734975030000|2024-12-23 17:30:30|2295|2283.5|2295.04|2283.54|2295.25|2283.75|2293.65|2282.15|37
1734975040000|2024-12-23 17:30:40|2295.02|2283.52|2291.4|2279.9|2295.12|2283.62|2291.25|2279.75|33
1734975050000|2024-12-23 17:30:50|2291.9|2280.4|2292.91|2281.41|2293.45|2281.95|2291.25|2279.75|38
1734975060000|2024-12-23 17:31:00|2292.29|2280.79|2291.3|2279.8|2293.23|2281.73|2291.15|2279.65|38
1734975070000|2024-12-23 17:31:10|2291.18|2279.68|2289.1|2277.6|2291.18|2279.68|2288.9|2277.4|36
1734975080000|2024-12-23 17:31:20|2289.3|2277.8|2287.25|2275.75|2289.35|2277.85|2286.55|2275.05|29
1734975090000|2024-12-23 17:31:30|2287.23|2275.73|2287.51|2276.01|2288.14|2276.64|2287.05|2275.55|31
1734975100000|2024-12-23 17:31:40|2287.53|2276.03|2287.3|2275.8|2288.25|2276.75|2286.8|2275.3|34
1734975110000|2024-12-23 17:31:50|2287.31|2275.81|2287.1|2275.6|2287.33|2275.83|2286.55|2275.05|17
1734975120000|2024-12-23 17:32:00|2287.25|2275.75|2288.15|2276.65|2290|2278.5|2286.95|2275.45|14
1734975130000|2024-12-23 17:32:10|2288.65|2277.15|2288.14|2276.64|2289.05|2277.55|2286.6|2275.1|34
1734975140000|2024-12-23 17:32:20|2288.09|2276.59|2290.14|2278.64|2290.14|2278.64|2287.6|2276.1|40
1734975150000|2024-12-23 17:32:30|2290.25|2278.75|2292.75|2281.25|2293.4|2281.9|2290.12|2278.62|36
1734975160000|2024-12-23 17:32:40|2292.2|2280.7|2293.15|2281.65|2295.07|2283.57|2292.1|2280.6|37
1734975170000|2024-12-23 17:32:50|2293.17|2281.67|2294.01|2282.51|2294.23|2282.73|2292.55|2281.05|40
1734975180000|2024-12-23 17:33:00|2293.2|2281.7|2295.25|2283.75|2297.09|2285.59|2292.85|2281.35|38
1734975190000|2024-12-23 17:33:10|2295.22|2283.72|2293.95|2282.45|2295.25|2283.75|2293.6|2282.1|36
1734975200000|2024-12-23 17:33:20|2294|2282.5|2293|2281.5|2294.35|2282.85|2293|2281.5|37
1734975210000|2024-12-23 17:33:30|2292.2|2280.7|2292.52|2281.02|2292.67|2281.17|2290.23|2278.73|36
1734975220000|2024-12-23 17:33:40|2293.11|2281.61|2293.03|2281.53|2293.29|2281.79|2292.94|2281.44|34
1734975230000|2024-12-23 17:33:50|2293.07|2281.57|2295.19|2283.69|2295.26|2283.76|2293.07|2281.57|35
1734975240000|2024-12-23 17:34:00|2294.99|2283.49|2291.75|2280.25|2295.04|2283.54|2291.7|2280.2|34
1734975250000|2024-12-23 17:34:10|2292.02|2280.52|2289.6|2278.1|2293.3|2281.8|2289.6|2278.1|36
1734975260000|2024-12-23 17:34:20|2289.15|2277.65|2289|2277.5|2290.38|2278.88|2289|2277.5|33
1734975270000|2024-12-23 17:34:30|2288.95|2277.45|2288.89|2277.39|2289.16|2277.66|2287.25|2275.75|36
1734975280000|2024-12-23 17:34:40|2288.94|2277.44|2287.9|2276.4|2289.25|2277.75|2287.45|2275.95|38
1734975290000|2024-12-23 17:34:50|2287.85|2276.35|2288.37|2276.87|2288.55|2277.05|2286.85|2275.35|36
1734975300000|2024-12-23 17:35:00|2288.34|2276.84|2287.1|2275.6|2289.2|2277.7|2287.05|2275.55|39
1734975310000|2024-12-23 17:35:10|2286.55|2275.05|2288.85|2277.35|2289.15|2277.65|2286.1|2274.6|12
1734975320000|2024-12-23 17:35:20|2288.75|2277.25|2288.44|2276.94|2289.1|2277.6|2287.25|2275.75|34
1734975330000|2024-12-23 17:35:30|2288.34|2276.84|2287.2|2275.7|2289|2277.5|2287.17|2275.67|36
1734975340000|2024-12-23 17:35:40|2287.19|2275.69|2286.25|2274.75|2287.23|2275.73|2286.25|2274.75|21
1734975350000|2024-12-23 17:35:50|2286.45|2274.95|2288.5|2277|2288.5|2277|2286.4|2274.9|31
1734975360000|2024-12-23 17:36:00|2288.25|2276.75|2278.4|2266.9|2288.25|2276.75|2277.35|2265.85|36
1734975370000|2024-12-23 17:36:10|2278.08|2266.58|2277.35|2265.85|2278.92|2267.42|2276.85|2265.35|36
1734975380000|2024-12-23 17:36:20|2277.05|2265.55|2277.26|2265.76|2277.65|2266.15|2276.8|2265.3|38
1734975390000|2024-12-23 17:36:30|2277.27|2265.77|2275.45|2263.95|2277.85|2266.35|2275.3|2263.8|38
1734975400000|2024-12-23 17:36:40|2276.3|2264.8|2277.2|2265.7|2277.32|2265.82|2276.23|2264.73|36
1734975410000|2024-12-23 17:36:50|2277.18|2265.68|2277.12|2265.62|2277.25|2265.75|2275.27|2263.77|36
1734975420000|2024-12-23 17:37:00|2277.07|2265.57|2276.8|2265.3|2278.12|2266.62|2276.44|2264.94|38
1734975430000|2024-12-23 17:37:10|2276.75|2265.25|2278.38|2266.88|2279.22|2267.72|2276.5|2265|36
1734975440000|2024-12-23 17:37:20|2279.27|2267.77|2282.34|2270.84|2282.6|2271.1|2279.21|2267.71|38
1734975450000|2024-12-23 17:37:30|2281.41|2269.91|2280.28|2268.78|2281.5|2270|2280|2268.5|34
1734975460000|2024-12-23 17:37:40|2280.4|2268.9|2279.04|2267.54|2280.55|2269.05|2279.04|2267.54|38
1734975470000|2024-12-23 17:37:50|2279.16|2267.66|2277.09|2265.59|2279.16|2267.66|2277.07|2265.57|39
1734975480000|2024-12-23 17:38:00|2276.57|2265.07|2276.43|2264.93|2278.25|2266.75|2276.1|2264.6|37
1734975490000|2024-12-23 17:38:10|2276.25|2264.75|2276.25|2264.75|2277.05|2265.55|2275.35|2263.85|30
1734975500000|2024-12-23 17:38:20|2276.3|2264.8|2277.5|2266|2277.55|2266.05|2276.15|2264.65|28
1734975510000|2024-12-23 17:38:30|2277.6|2266.1|2278.25|2266.75|2278.25|2266.75|2276.25|2264.75|10
1734975520000|2024-12-23 17:38:40|2279.05|2267.55|2279.48|2267.98|2279.95|2268.45|2279.05|2267.55|21
1734975530000|2024-12-23 17:38:50|2279.32|2267.82|2277.32|2265.82|2280.9|2269.4|2277.28|2265.78|37
1734975540000|2024-12-23 17:39:00|2277.3|2265.8|2278.29|2266.79|2279.6|2268.1|2277.3|2265.8|35
1734975550000|2024-12-23 17:39:10|2278.25|2266.75|2278.65|2267.15|2279|2267.5|2278.11|2266.61|39
1734975560000|2024-12-23 17:39:20|2278.7|2267.2|2276.47|2264.97|2278.7|2267.2|2276.25|2264.75|24
1734975570000|2024-12-23 17:39:30|2276.7|2265.2|2277.9|2266.4|2278.25|2266.75|2276.36|2264.86|31
1734975580000|2024-12-23 17:39:40|2277.8|2266.3|2280.35|2268.85|2281.3|2269.8|2277.42|2265.92|36
1734975590000|2024-12-23 17:39:50|2280.55|2269.05|2279.23|2267.73|2281|2269.5|2279.15|2267.65|32
1734975600000|2024-12-23 17:40:00|2279.27|2267.77|2277.7|2266.2|2279.65|2268.15|2277.44|2265.94|38
1734975610000|2024-12-23 17:40:10|2277.95|2266.45|2275.51|2264.01|2278.6|2267.1|2275.41|2263.91|37
1734975620000|2024-12-23 17:40:20|2275.62|2264.12|2277.26|2265.76|2278.39|2266.89|2275.62|2264.12|39
1734975630000|2024-12-23 17:40:30|2277.36|2265.86|2277.26|2265.76|2278.55|2267.05|2277.24|2265.74|37
1734975640000|2024-12-23 17:40:40|2277.31|2265.81|2279.14|2267.64|2280|2268.5|2277.31|2265.81|34
1734975650000|2024-12-23 17:40:50|2279.21|2267.71|2280.6|2269.1|2281.7|2270.2|2279.21|2267.71|37
1734975660000|2024-12-23 17:41:00|2280.2|2268.7|2277|2265.5|2280.2|2268.7|2276.19|2264.69|38
1734975670000|2024-12-23 17:41:10|2277.25|2265.75|2276.15|2264.65|2277.65|2266.15|2275.2|2263.7|38
1734975680000|2024-12-23 17:41:20|2276|2264.5|2276.3|2264.8|2277.25|2265.75|2275.25|2263.75|35
1734975690000|2024-12-23 17:41:30|2276.36|2264.86|2277.25|2265.75|2278.35|2266.85|2276.33|2264.83|37
1734975700000|2024-12-23 17:41:40|2277.14|2265.64|2277.05|2265.55|2277.25|2265.75|2276.9|2265.4|10
1734975710000|2024-12-23 17:41:50|2276.65|2265.15|2277.2|2265.7|2277.25|2265.75|2276.2|2264.7|24
1734975720000|2024-12-23 17:42:00|2277.25|2265.75|2272.75|2261.25|2277.25|2265.75|2272.5|2261|37
1734975730000|2024-12-23 17:42:10|2272.8|2261.3|2273.3|2261.8|2273.92|2262.42|2272.45|2260.95|38
1734975740000|2024-12-23 17:42:20|2273.34|2261.84|2274.31|2262.81|2275.14|2263.64|2272.7|2261.2|33
1734975750000|2024-12-23 17:42:30|2274.26|2262.76|2274|2262.5|2275.35|2263.85|2273.5|2262|37
1734975760000|2024-12-23 17:42:40|2273.84|2262.34|2271.35|2259.85|2274.34|2262.84|2271.35|2259.85|36
1734975770000|2024-12-23 17:42:50|2271.45|2259.95|2270.4|2258.9|2271.5|2260|2270.4|2258.9|13
1734975780000|2024-12-23 17:43:00|2271.07|2259.57|2269.19|2257.69|2271.07|2259.57|2268.5|2257|31
1734975790000|2024-12-23 17:43:10|2269.07|2257.57|2268.23|2256.73|2271.3|2259.8|2267.75|2256.25|37
1734975800000|2024-12-23 17:43:20|2268.25|2256.75|2270.2|2258.7|2270.95|2259.45|2268.25|2256.75|37
1734975810000|2024-12-23 17:43:30|2269.8|2258.3|2268.27|2256.77|2270.15|2258.65|2267.8|2256.3|31
1734975820000|2024-12-23 17:43:40|2268.22|2256.72|2269.24|2257.74|2269.33|2257.83|2268.22|2256.72|32
1734975830000|2024-12-23 17:43:50|2269.26|2257.76|2268.24|2256.74|2269.26|2257.76|2268.01|2256.51|30
1734975840000|2024-12-23 17:44:00|2268.3|2256.8|2267.86|2256.36|2268.4|2256.9|2267.2|2255.7|32
1734975850000|2024-12-23 17:44:10|2267.91|2256.41|2267.14|2255.64|2268.28|2256.78|2266.65|2255.15|33
1734975860000|2024-12-23 17:44:20|2267.19|2255.69|2267.23|2255.73|2268.07|2256.57|2266.98|2255.48|30
1734975870000|2024-12-23 17:44:30|2267.25|2255.75|2270|2258.5|2270.05|2258.55|2267.13|2255.63|32
1734975880000|2024-12-23 17:44:40|2270.05|2258.55|2270.18|2258.68|2272.25|2260.75|2269.9|2258.4|36
1734975890000|2024-12-23 17:44:50|2270.1|2258.6|2270.1|2258.6|2271.2|2259.7|2270.05|2258.55|33
1734975900000|2024-12-23 17:45:00|2270.25|2258.75|2271.5|2260|2271.8|2260.3|2270.15|2258.65|27
1734975910000|2024-12-23 17:45:10|2271.35|2259.85|2272.28|2260.78|2273.11|2261.61|2271.2|2259.7|32
1734975920000|2024-12-23 17:45:20|2272.38|2260.88|2270.75|2259.25|2273.36|2261.86|2270.23|2258.73|38
1734975930000|2024-12-23 17:45:30|2270.9|2259.4|2272.2|2260.7|2272.38|2260.88|2270.25|2258.75|36
1734975940000|2024-12-23 17:45:40|2272.17|2260.67|2271.6|2260.1|2272.35|2260.85|2270.8|2259.3|38
1734975950000|2024-12-23 17:45:50|2271.65|2260.15|2269.25|2257.75|2272.19|2260.69|2269.1|2257.6|32
1734975960000|2024-12-23 17:46:00|2269.3|2257.8|2269.15|2257.65|2271.05|2259.55|2269.15|2257.65|36
1734975970000|2024-12-23 17:46:10|2268.85|2257.35|2267.17|2255.67|2269.16|2257.66|2266.9|2255.4|37
1734975980000|2024-12-23 17:46:20|2267.15|2255.65|2264.28|2252.78|2267.15|2255.65|2264.28|2252.78|32
1734975990000|2024-12-23 17:46:30|2264.27|2252.77|2264.32|2252.82|2265.35|2253.85|2264.14|2252.64|36
1734976000000|2024-12-23 17:46:40|2264.17|2252.67|2264.2|2252.7|2265.78|2254.28|2263.7|2252.2|38
1734976010000|2024-12-23 17:46:50|2264.3|2252.8|2263.23|2251.73|2264.3|2252.8|2262.85|2251.35|35
1734976020000|2024-12-23 17:47:00|2263.25|2251.75|2264.04|2252.54|2264.04|2252.54|2262.28|2250.78|30
1734976030000|2024-12-23 17:47:10|2263.92|2252.42|2266.14|2254.64|2266.14|2254.64|2263.25|2251.75|34
1734976040000|2024-12-23 17:47:20|2266.13|2254.63|2266.88|2255.38|2266.98|2255.48|2265.8|2254.3|37
1734976050000|2024-12-23 17:47:30|2265.75|2254.25|2267.21|2255.71|2267.28|2255.78|2265.75|2254.25|36
1734976060000|2024-12-23 17:47:40|2267.19|2255.69|2265.25|2253.75|2267.26|2255.76|2265|2253.5|37
1734976070000|2024-12-23 17:47:50|2265.23|2253.73|2266.06|2254.56|2266.12|2254.62|2264.85|2253.35|32
1734976080000|2024-12-23 17:48:00|2266.01|2254.51|2265.19|2253.69|2266.12|2254.62|2264.31|2252.81|34
1734976090000|2024-12-23 17:48:10|2265.17|2253.67|2265.75|2254.25|2265.9|2254.4|2264.05|2252.55|33
1734976100000|2024-12-23 17:48:20|2265.7|2254.2|2262.23|2250.73|2265.7|2254.2|2261.85|2250.35|33
1734976110000|2024-12-23 17:48:30|2262.22|2250.72|2262.16|2250.66|2263.25|2251.75|2262.08|2250.58|32
1734976120000|2024-12-23 17:48:40|2262.11|2250.61|2261.5|2250|2262.16|2250.66|2261.5|2250|3
1734976130000|2024-12-23 17:48:50|2261.25|2249.75|2261.45|2249.95|2261.6|2250.1|2261.25|2249.75|6
1734976140000|2024-12-23 17:49:00|2261.25|2249.75|2262.15|2250.65|2262.97|2251.47|2261.25|2249.75|26
1734976150000|2024-12-23 17:49:10|2262.18|2250.68|2262.3|2250.8|2263.25|2251.75|2262|2250.5|38
1734976160000|2024-12-23 17:49:20|2262.28|2250.78|2262.32|2250.82|2264.16|2252.66|2262.2|2250.7|33
1734976170000|2024-12-23 17:49:30|2262.37|2250.87|2264.09|2252.59|2264.8|2253.3|2262.34|2250.84|32
1734976180000|2024-12-23 17:49:40|2264.12|2252.62|2266.14|2254.64|2266.3|2254.8|2264.05|2252.55|37
1734976190000|2024-12-23 17:49:50|2266.19|2254.69|2267.68|2256.18|2268.2|2256.7|2266.19|2254.69|38
1734976200000|2024-12-23 17:50:00|2267.69|2256.19|2264.9|2253.4|2267.69|2256.19|2264.3|2252.8|37
1734976210000|2024-12-23 17:50:10|2264.94|2253.44|2265.07|2253.57|2266.13|2254.63|2264.03|2252.53|38
1734976220000|2024-12-23 17:50:20|2265.12|2253.62|2263.03|2251.53|2265.12|2253.62|2262.8|2251.3|35
1734976230000|2024-12-23 17:50:30|2263.07|2251.57|2262.12|2250.62|2263.07|2251.57|2261.3|2249.8|36
1734976240000|2024-12-23 17:50:40|2262.02|2250.52|2261.16|2249.66|2262.09|2250.59|2259.95|2248.45|37
1734976250000|2024-12-23 17:50:50|2261.27|2249.77|2261.96|2250.46|2262.09|2250.59|2261.19|2249.69|38
1734976260000|2024-12-23 17:51:00|2261.97|2250.47|2262.28|2250.78|2263.21|2251.71|2261.85|2250.35|36
1734976270000|2024-12-23 17:51:10|2262.25|2250.75|2262.34|2250.84|2263.09|2251.59|2261.15|2249.65|37
1734976280000|2024-12-23 17:51:20|2263.25|2251.75|2263.1|2251.6|2264.35|2252.85|2262.9|2251.4|33
1734976290000|2024-12-23 17:51:30|2263.05|2251.55|2260|2248.5|2263.9|2252.4|2260|2248.5|35
1734976300000|2024-12-23 17:51:40|2260.05|2248.55|2260.98|2249.48|2260.98|2249.48|2259.28|2247.78|34
1734976310000|2024-12-23 17:51:50|2260.97|2249.47|2261.2|2249.7|2261.55|2250.05|2260.74|2249.24|34
1734976320000|2024-12-23 17:52:00|2261.23|2249.73|2260.19|2248.69|2261.33|2249.83|2259.5|2248|37
1734976330000|2024-12-23 17:52:10|2260.03|2248.53|2260.16|2248.66|2261.09|2249.59|2259.35|2247.85|38
1734976340000|2024-12-23 17:52:20|2260.1|2248.6|2259.25|2247.75|2261.12|2249.62|2259.25|2247.75|36
1734976350000|2024-12-23 17:52:30|2259.3|2247.8|2260.01|2248.51|2260.33|2248.83|2259.17|2247.67|33
1734976360000|2024-12-23 17:52:40|2259.99|2248.49|2260.81|2249.31|2261.12|2249.62|2259.99|2248.49|28
1734976370000|2024-12-23 17:52:50|2260.88|2249.38|2261.35|2249.85|2261.57|2250.07|2260.8|2249.3|30
1734976380000|2024-12-23 17:53:00|2261.4|2249.9|2262.04|2250.54|2262.28|2250.78|2261.4|2249.9|34
1734976390000|2024-12-23 17:53:10|2262.02|2250.52|2263.05|2251.55|2263.5|2252|2262.02|2250.52|34
1734976400000|2024-12-23 17:53:20|2263.02|2251.52|2261.02|2249.52|2263.04|2251.54|2260.7|2249.2|33
1734976410000|2024-12-23 17:53:30|2261.03|2249.53|2261.86|2250.36|2261.94|2250.44|2260.96|2249.46|36
1734976420000|2024-12-23 17:53:40|2261.8|2250.3|2262.05|2250.55|2262.05|2250.55|2261.04|2249.54|35
1734976430000|2024-12-23 17:53:50|2262|2250.5|2262|2250.5|2262.5|2251|2261.75|2250.25|34
1734976440000|2024-12-23 17:54:00|2262.1|2250.6|2263.88|2252.38|2264.11|2252.61|2261.8|2250.3|35
1734976450000|2024-12-23 17:54:10|2263.55|2252.05|2266.97|2255.47|2267.1|2255.6|2263.21|2251.71|35
1734976460000|2024-12-23 17:54:20|2266.92|2255.42|2265.01|2253.51|2267.25|2255.75|2264.6|2253.1|31
1734976470000|2024-12-23 17:54:30|2264.75|2253.25|2266.05|2254.55|2266.6|2255.1|2264.75|2253.25|34
1734976480000|2024-12-23 17:54:40|2266.15|2254.65|2264.1|2252.6|2266.15|2254.65|2263.65|2252.15|31
1734976490000|2024-12-23 17:54:50|2264.15|2252.65|2264.21|2252.71|2264.23|2252.73|2264|2252.5|20
1734976500000|2024-12-23 17:55:00|2264.15|2252.65|2263.36|2251.86|2264.41|2252.91|2262.15|2250.65|33
1734976510000|2024-12-23 17:55:10|2263.31|2251.81|2264.13|2252.63|2264.3|2252.8|2263.29|2251.79|32
1734976520000|2024-12-23 17:55:20|2264.2|2252.7|2266.18|2254.68|2266.35|2254.85|2264.1|2252.6|37
1734976530000|2024-12-23 17:55:30|2266.25|2254.75|2268.14|2256.64|2268.14|2256.64|2266.17|2254.67|30
1734976540000|2024-12-23 17:55:40|2268.01|2256.51|2269.23|2257.73|2269.25|2257.75|2267.65|2256.15|34
1734976550000|2024-12-23 17:55:50|2269.19|2257.69|2269.19|2257.69|2270.6|2259.1|2268.8|2257.3|37
1734976560000|2024-12-23 17:56:00|2269.2|2257.7|2269.1|2257.6|2270.18|2258.68|2268.95|2257.45|37
1734976570000|2024-12-23 17:56:10|2269.25|2257.75|2269.02|2257.52|2269.25|2257.75|2268.55|2257.05|29
1734976580000|2024-12-23 17:56:20|2268.94|2257.44|2267.23|2255.73|2268.98|2257.48|2266.55|2255.05|29
1734976590000|2024-12-23 17:56:30|2267.44|2255.94|2267.21|2255.71|2268.07|2256.57|2267.19|2255.69|31
1734976600000|2024-12-23 17:56:40|2267.2|2255.7|2268.4|2256.9|2268.4|2256.9|2267|2255.5|33
1734976610000|2024-12-23 17:56:50|2268.5|2257|2268.07|2256.57|2269.18|2257.68|2267.95|2256.45|32
1734976620000|2024-12-23 17:57:00|2268.15|2256.65|2266.23|2254.73|2268.15|2256.65|2265.8|2254.3|35
1734976630000|2024-12-23 17:57:10|2266.06|2254.56|2266.95|2255.45|2267.2|2255.7|2265.89|2254.39|32
1734976640000|2024-12-23 17:57:20|2267|2255.5|2266.19|2254.69|2267.47|2255.97|2265.97|2254.47|35
1734976650000|2024-12-23 17:57:30|2266.14|2254.64|2266.27|2254.77|2266.38|2254.88|2265.19|2253.69|32
1734976660000|2024-12-23 17:57:40|2266.28|2254.78|2268.27|2256.77|2268.5|2257|2266.09|2254.59|35
1734976670000|2024-12-23 17:57:50|2268.22|2256.72|2268.85|2257.35|2268.85|2257.35|2267|2255.5|23
1734976680000|2024-12-23 17:58:00|2268.95|2257.45|2269|2257.5|2269.05|2257.55|2268.7|2257.2|16
1734976690000|2024-12-23 17:58:10|2268.75|2257.25|2267.89|2256.39|2268.75|2257.25|2267.7|2256.2|22
1734976700000|2024-12-23 17:58:20|2267.84|2256.34|2267.14|2255.64|2267.84|2256.34|2266.35|2254.85|33
1734976710000|2024-12-23 17:58:30|2267.16|2255.66|2267.27|2255.77|2267.27|2255.77|2267.04|2255.54|25
1734976720000|2024-12-23 17:58:40|2267.31|2255.81|2267.15|2255.65|2267.31|2255.81|2267.07|2255.57|33
1734976730000|2024-12-23 17:58:50|2267.08|2255.58|2265.36|2253.86|2267.15|2255.65|2265.36|2253.86|23
1734976740000|2024-12-23 17:59:00|2265.38|2253.88|2265.03|2253.53|2265.75|2254.25|2264.7|2253.2|32
1734976750000|2024-12-23 17:59:10|2265.19|2253.69|2264.31|2252.81|2265.34|2253.84|2263.65|2252.15|35
1734976760000|2024-12-23 17:59:20|2264.3|2252.8|2264.3|2252.8|2264.46|2252.96|2264.09|2252.59|25
1734976770000|2024-12-23 17:59:30|2264.26|2252.76|2265.13|2253.63|2265.15|2253.65|2264.14|2252.64|30
1734976780000|2024-12-23 17:59:40|2265.27|2253.77|2265.04|2253.54|2265.27|2253.77|2264.8|2253.3|30
1734976790000|2024-12-23 17:59:50|2265.07|2253.57|2264.91|2253.41|2266.03|2254.53|2264.6|2253.1|33
1734976800000|2024-12-23 18:00:00|2264.97|2253.47|2262.97|2251.47|2264.97|2253.47|2262.8|2251.3|32
1734976810000|2024-12-23 18:00:10|2262.92|2251.42|2263.18|2251.68|2263.23|2251.73|2262.2|2250.7|37
1734976820000|2024-12-23 18:00:20|2263.23|2251.73|2263.97|2252.47|2264.02|2252.52|2263.04|2251.54|34
1734976830000|2024-12-23 18:00:30|2263.92|2252.42|2265.85|2254.35|2265.95|2254.45|2263.9|2252.4|29
1734976840000|2024-12-23 18:00:40|2266.07|2254.57|2266.28|2254.78|2266.3|2254.8|2265.29|2253.79|35
1734976850000|2024-12-23 18:00:50|2266.25|2254.75|2266.36|2254.86|2267.25|2255.75|2265.95|2254.45|32
1734976860000|2024-12-23 18:01:00|2266.38|2254.88|2266.12|2254.62|2267.15|2255.65|2265.75|2254.25|38
1734976870000|2024-12-23 18:01:10|2265.75|2254.25|2266.65|2255.15|2266.75|2255.25|2265.75|2254.25|16
1734976880000|2024-12-23 18:01:20|2266.8|2255.3|2270.06|2258.56|2270.13|2258.63|2266.8|2255.3|23
1734976890000|2024-12-23 18:01:30|2270.09|2258.59|2269.75|2258.25|2271.3|2259.8|2269.75|2258.25|32
1734976900000|2024-12-23 18:01:40|2269.9|2258.4|2270.15|2258.65|2271.07|2259.57|2269.9|2258.4|34
1734976910000|2024-12-23 18:01:50|2270.2|2258.7|2271.2|2259.7|2271.21|2259.71|2270.1|2258.6|36
1734976920000|2024-12-23 18:02:00|2271.23|2259.73|2271.65|2260.15|2272.25|2260.75|2270.65|2259.15|31
1734976930000|2024-12-23 18:02:10|2271.6|2260.1|2271|2259.5|2272.21|2260.71|2270.7|2259.2|34
1734976940000|2024-12-23 18:02:20|2271.01|2259.51|2270|2258.5|2271.01|2259.51|2268.85|2257.35|35
1734976950000|2024-12-23 18:02:30|2270.09|2258.59|2269.95|2258.45|2270.41|2258.91|2269.8|2258.3|36
1734976960000|2024-12-23 18:02:40|2269.9|2258.4|2270.32|2258.82|2270.38|2258.88|2269.05|2257.55|29
1734976970000|2024-12-23 18:02:50|2270.35|2258.85|2271.05|2259.55|2272.18|2260.68|2270.35|2258.85|21
1734976980000|2024-12-23 18:03:00|2271.15|2259.65|2271.13|2259.63|2271.34|2259.84|2271.06|2259.56|31
1734976990000|2024-12-23 18:03:10|2271.2|2259.7|2266.1|2254.6|2271.2|2259.7|2265.28|2253.78|36
1734977000000|2024-12-23 18:03:20|2266.2|2254.7|2267.18|2255.68|2267.3|2255.8|2266.2|2254.7|36
1734977010000|2024-12-23 18:03:30|2267.28|2255.78|2267.09|2255.59|2267.43|2255.93|2267.05|2255.55|31
1734977020000|2024-12-23 18:03:40|2267.13|2255.63|2267.54|2256.04|2268.8|2257.3|2267.13|2255.63|38
1734977030000|2024-12-23 18:03:50|2267.59|2256.09|2267.14|2255.64|2267.59|2256.09|2265.7|2254.2|31
1734977040000|2024-12-23 18:04:00|2267.18|2255.68|2266.95|2255.45|2268|2256.5|2266.75|2255.25|36
1734977050000|2024-12-23 18:04:10|2267.1|2255.6|2269.85|2258.35|2269.95|2258.45|2267.1|2255.6|34
1734977060000|2024-12-23 18:04:20|2269.65|2258.15|2270.05|2258.55|2271.05|2259.55|2269.6|2258.1|27
1734977070000|2024-12-23 18:04:30|2270|2258.5|2270.95|2259.45|2271.05|2259.55|2270|2258.5|7
1734977080000|2024-12-23 18:04:40|2270.7|2259.2|2268.07|2256.57|2270.7|2259.2|2267.9|2256.4|30
1734977090000|2024-12-23 18:04:50|2268.01|2256.51|2267.28|2255.78|2268.01|2256.51|2267.05|2255.55|32
1734977100000|2024-12-23 18:05:00|2267.26|2255.76|2267.83|2256.33|2269.15|2257.65|2266.7|2255.2|35
1734977110000|2024-12-23 18:05:10|2267.86|2256.36|2269.05|2257.55|2269.2|2257.7|2267.78|2256.28|34
1734977120000|2024-12-23 18:05:20|2269.12|2257.62|2270.8|2259.3|2271.27|2259.77|2269.05|2257.55|35
1734977130000|2024-12-23 18:05:30|2270.85|2259.35|2269.41|2257.91|2271.28|2259.78|2268.7|2257.2|37
1734977140000|2024-12-23 18:05:40|2269.38|2257.88|2269.04|2257.54|2269.92|2258.42|2268.4|2256.9|35
1734977150000|2024-12-23 18:05:50|2269.02|2257.52|2267.31|2255.81|2269.04|2257.54|2267.09|2255.59|33
1734977160000|2024-12-23 18:06:00|2267.24|2255.74|2266.2|2254.7|2267.26|2255.76|2265|2253.5|37
1734977170000|2024-12-23 18:06:10|2266.15|2254.65|2266.24|2254.74|2267.28|2255.78|2265.95|2254.45|32
1734977180000|2024-12-23 18:06:20|2266.28|2254.78|2263.97|2252.47|2266.39|2254.89|2263.5|2252|33
1734977190000|2024-12-23 18:06:30|2263.95|2252.45|2263.24|2251.74|2263.99|2252.49|2262.85|2251.35|28
1734977200000|2024-12-23 18:06:40|2263.11|2251.61|2263.5|2252|2264.45|2252.95|2262.05|2250.55|37
1734977210000|2024-12-23 18:06:50|2263.55|2252.05|2264.25|2252.75|2265.25|2253.75|2263.55|2252.05|28
1734977220000|2024-12-23 18:07:00|2263.9|2252.4|2265.14|2253.64|2266.98|2255.48|2263.9|2252.4|36
1734977230000|2024-12-23 18:07:10|2265.18|2253.68|2266.2|2254.7|2266.2|2254.7|2265.16|2253.66|34
1734977240000|2024-12-23 18:07:20|2266.35|2254.85|2269.22|2257.72|2270|2258.5|2266.35|2254.85|40
1734977250000|2024-12-23 18:07:30|2269.15|2257.65|2267.7|2256.2|2269.17|2257.67|2267.5|2256|30
1734977260000|2024-12-23 18:07:40|2267.8|2256.3|2267.1|2255.6|2268.05|2256.55|2267.05|2255.55|17
1734977270000|2024-12-23 18:07:50|2267.25|2255.75|2268.1|2256.6|2268.1|2256.6|2267.19|2255.69|27
1734977280000|2024-12-23 18:08:00|2268.13|2256.63|2269.15|2257.65|2269.17|2257.67|2267.65|2256.15|32
1734977290000|2024-12-23 18:08:10|2268.94|2257.44|2267.9|2256.4|2269.12|2257.62|2267.45|2255.95|35
1734977300000|2024-12-23 18:08:20|2268.75|2257.25|2270.33|2258.83|2270.4|2258.9|2268.35|2256.85|39
1734977310000|2024-12-23 18:08:30|2270.31|2258.81|2270.27|2258.77|2271.35|2259.85|2270.14|2258.64|35
1734977320000|2024-12-23 18:08:40|2270.24|2258.74|2268.24|2256.74|2270.28|2258.78|2268.1|2256.6|29
1734977330000|2024-12-23 18:08:50|2268.25|2256.75|2268.32|2256.82|2268.41|2256.91|2267.96|2256.46|38
1734977340000|2024-12-23 18:09:00|2268.48|2256.98|2269.45|2257.95|2269.45|2257.95|2268.11|2256.61|33
1734977350000|2024-12-23 18:09:10|2269.9|2258.4|2271.09|2259.59|2271.31|2259.81|2268.85|2257.35|33
1734977360000|2024-12-23 18:09:20|2270.2|2258.7|2267.94|2256.44|2270.3|2258.8|2267.6|2256.1|36
1734977370000|2024-12-23 18:09:30|2267.95|2256.45|2267.27|2255.77|2268.01|2256.51|2265.9|2254.4|31
1734977380000|2024-12-23 18:09:40|2267.16|2255.66|2265.17|2253.67|2267.16|2255.66|2264.55|2253.05|35
1734977390000|2024-12-23 18:09:50|2265.18|2253.68|2266.25|2254.75|2266.85|2255.35|2265.05|2253.55|35
1734977400000|2024-12-23 18:10:00|2267|2255.5|2266.31|2254.81|2267.45|2255.95|2265.8|2254.3|34
1734977410000|2024-12-23 18:10:10|2266.3|2254.8|2268.1|2256.6|2268.6|2257.1|2266.16|2254.66|34
1734977420000|2024-12-23 18:10:20|2268.05|2256.55|2267.89|2256.39|2269.16|2257.66|2267.45|2255.95|34
1734977430000|2024-12-23 18:10:30|2267.86|2256.36|2267.93|2256.43|2268.04|2256.54|2267.08|2255.58|34
1734977440000|2024-12-23 18:10:40|2267.8|2256.3|2269.11|2257.61|2269.11|2257.61|2267.15|2255.65|32
1734977450000|2024-12-23 18:10:50|2269.15|2257.65|2270.9|2259.4|2271.35|2259.85|2268.75|2257.25|31
1734977460000|2024-12-23 18:11:00|2270.75|2259.25|2270.05|2258.55|2270.9|2259.4|2269.9|2258.4|24
1734977470000|2024-12-23 18:11:10|2270|2258.5|2271.86|2260.36|2272.25|2260.75|2269.95|2258.45|23
1734977480000|2024-12-23 18:11:20|2270.65|2259.15|2270.08|2258.58|2272|2260.5|2269.35|2257.85|34
1734977490000|2024-12-23 18:11:30|2270.17|2258.67|2270.86|2259.36|2271.04|2259.54|2270.08|2258.58|26
1734977500000|2024-12-23 18:11:40|2270.85|2259.35|2271.96|2260.46|2271.99|2260.49|2270.85|2259.35|35
1734977510000|2024-12-23 18:11:50|2271.99|2260.49|2270.2|2258.7|2272.25|2260.75|2269.95|2258.45|20
1734977520000|2024-12-23 18:12:00|2270.18|2258.68|2270.77|2259.27|2270.97|2259.47|2268.7|2257.2|38
1734977530000|2024-12-23 18:12:10|2270.82|2259.32|2269.34|2257.84|2270.94|2259.44|2269.23|2257.73|34
1734977540000|2024-12-23 18:12:20|2269.39|2257.89|2270.8|2259.3|2270.92|2259.42|2269.36|2257.86|28
1734977550000|2024-12-23 18:12:30|2270.2|2258.7|2271.04|2259.54|2272.25|2260.75|2270.2|2258.7|33
1734977560000|2024-12-23 18:12:40|2271.01|2259.51|2272.09|2260.59|2272.09|2260.59|2270.13|2258.63|31
1734977570000|2024-12-23 18:12:50|2272.14|2260.64|2272|2260.5|2272.14|2260.64|2271.3|2259.8|33
1734977580000|2024-12-23 18:13:00|2272.09|2260.59|2271.81|2260.31|2272.09|2260.59|2271.05|2259.55|29
1734977590000|2024-12-23 18:13:10|2271.94|2260.44|2275.04|2263.54|2275.04|2263.54|2271.89|2260.39|35
1734977600000|2024-12-23 18:13:20|2275.02|2263.52|2274.29|2262.79|2275.25|2263.75|2274|2262.5|23
1734977610000|2024-12-23 18:13:30|2274.23|2262.73|2275.89|2264.39|2275.89|2264.39|2274.13|2262.63|26
1734977620000|2024-12-23 18:13:40|2275.8|2264.3|2276.1|2264.6|2276.1|2264.6|2275.5|2264|28
1734977630000|2024-12-23 18:13:50|2276.12|2264.62|2279.12|2267.62|2279.12|2267.62|2276.1|2264.6|28
1734977640000|2024-12-23 18:14:00|2278.72|2267.22|2278.26|2266.76|2279.55|2268.05|2277.7|2266.2|35
1734977650000|2024-12-23 18:14:10|2278.35|2266.85|2278.1|2266.6|2279.65|2268.15|2278.1|2266.6|19
1734977660000|2024-12-23 18:14:20|2278|2266.5|2277.28|2265.78|2278.05|2266.55|2276.8|2265.3|31
1734977670000|2024-12-23 18:14:30|2277.21|2265.71|2278.96|2267.46|2279.25|2267.75|2277.14|2265.64|31
1734977680000|2024-12-23 18:14:40|2278.94|2267.44|2278.83|2267.33|2278.99|2267.49|2277.05|2265.55|34
1734977690000|2024-12-23 18:14:50|2278.55|2267.05|2279.95|2268.45|2280.25|2268.75|2278.25|2266.75|33
1734977700000|2024-12-23 18:15:00|2280.05|2268.55|2279.93|2268.43|2280.18|2268.68|2278.75|2267.25|32
1734977710000|2024-12-23 18:15:10|2279.1|2267.6|2278.95|2267.45|2279.3|2267.8|2278.15|2266.65|36
1734977720000|2024-12-23 18:15:20|2278.92|2267.42|2278.17|2266.67|2278.92|2267.42|2276.75|2265.25|36
1734977730000|2024-12-23 18:15:30|2278.16|2266.66|2277.86|2266.36|2279.25|2267.75|2277.08|2265.58|34
1734977740000|2024-12-23 18:15:40|2277.88|2266.38|2276.15|2264.65|2277.88|2266.38|2274.7|2263.2|33
1734977750000|2024-12-23 18:15:50|2275.75|2264.25|2276.14|2264.64|2276.27|2264.77|2275.75|2264.25|28
1734977760000|2024-12-23 18:16:00|2276.21|2264.71|2275.25|2263.75|2278.12|2266.62|2275.25|2263.75|34
1734977770000|2024-12-23 18:16:10|2275.4|2263.9|2276.13|2264.63|2276.92|2265.42|2275.25|2263.75|36
1734977780000|2024-12-23 18:16:20|2276.14|2264.64|2275.12|2263.62|2276.25|2264.75|2274.5|2263|35
1734977790000|2024-12-23 18:16:30|2275.19|2263.69|2274.19|2262.69|2275.26|2263.76|2273.9|2262.4|38
1734977800000|2024-12-23 18:16:40|2274.2|2262.7|2274.15|2262.65|2275.02|2263.52|2274.1|2262.6|35
1734977810000|2024-12-23 18:16:50|2274.2|2262.7|2276.99|2265.49|2276.99|2265.49|2273.95|2262.45|36
1734977820000|2024-12-23 18:17:00|2277.05|2265.55|2277.12|2265.62|2277.7|2266.2|2275.4|2263.9|36
1734977830000|2024-12-23 18:17:10|2276.95|2265.45|2275.09|2263.59|2278.25|2266.75|2275.09|2263.59|35
1734977840000|2024-12-23 18:17:20|2275.14|2263.64|2273.7|2262.2|2276.01|2264.51|2273.55|2262.05|35
1734977850000|2024-12-23 18:17:30|2273.9|2262.4|2273.45|2261.95|2273.9|2262.4|2273.25|2261.75|24
1734977860000|2024-12-23 18:17:40|2273.4|2261.9|2274.09|2262.59|2275.04|2263.54|2273.1|2261.6|33
1734977870000|2024-12-23 18:17:50|2273.45|2261.95|2272.89|2261.39|2274.25|2262.75|2272.1|2260.6|37
1734977880000|2024-12-23 18:18:00|2272.88|2261.38|2274.13|2262.63|2275.25|2263.75|2272.88|2261.38|38
1734977890000|2024-12-23 18:18:10|2274.09|2262.59|2274.97|2263.47|2275.25|2263.75|2274.09|2262.59|38
1734977900000|2024-12-23 18:18:20|2275.01|2263.51|2273.3|2261.8|2275.02|2263.52|2273.3|2261.8|37
1734977910000|2024-12-23 18:18:30|2273.55|2262.05|2273.9|2262.4|2274|2262.5|2272.8|2261.3|33
1734977920000|2024-12-23 18:18:40|2273.89|2262.39|2273.15|2261.65|2274|2262.5|2273.06|2261.56|33
1734977930000|2024-12-23 18:18:50|2273.12|2261.62|2274.16|2262.66|2274.16|2262.66|2272.65|2261.15|31
1734977940000|2024-12-23 18:19:00|2274.21|2262.71|2273.83|2262.33|2274.29|2262.79|2273.4|2261.9|35
1734977950000|2024-12-23 18:19:10|2273.9|2262.4|2274.16|2262.66|2274.91|2263.41|2273.85|2262.35|36
1734977960000|2024-12-23 18:19:20|2274.12|2262.62|2275.11|2263.61|2276.19|2264.69|2274.12|2262.62|36
1734977970000|2024-12-23 18:19:30|2275.16|2263.66|2275.09|2263.59|2275.27|2263.77|2274.99|2263.49|19
1734977980000|2024-12-23 18:19:40|2275.05|2263.55|2276.09|2264.59|2276.3|2264.8|2274.75|2263.25|35
1734977990000|2024-12-23 18:19:50|2276.1|2264.6|2275.12|2263.62|2276.14|2264.64|2274.7|2263.2|20
1734978000000|2024-12-23 18:20:00|2275.14|2263.64|2274.13|2262.63|2275.97|2264.47|2274|2262.5|38
1734978010000|2024-12-23 18:20:10|2274.29|2262.79|2273.45|2261.95|2275.03|2263.53|2273.35|2261.85|36
1734978020000|2024-12-23 18:20:20|2274.25|2262.75|2272.93|2261.43|2274.25|2262.75|2272.4|2260.9|28
1734978030000|2024-12-23 18:20:30|2272.98|2261.48|2273.05|2261.55|2273.97|2262.47|2271.85|2260.35|36
1734978040000|2024-12-23 18:20:40|2273.06|2261.56|2272.8|2261.3|2273.06|2261.56|2272.25|2260.75|23
1734978050000|2024-12-23 18:20:50|2272.85|2261.35|2273.05|2261.55|2273.07|2261.57|2272.6|2261.1|26
1734978060000|2024-12-23 18:21:00|2273.07|2261.57|2272.21|2260.71|2273.16|2261.66|2271.85|2260.35|35
1734978070000|2024-12-23 18:21:10|2272.16|2260.66|2272.75|2261.25|2273.05|2261.55|2271.8|2260.3|32
1734978080000|2024-12-23 18:21:20|2273.02|2261.52|2272.12|2260.62|2273.12|2261.62|2271.95|2260.45|31
1734978090000|2024-12-23 18:21:30|2272|2260.5|2270.75|2259.25|2272|2260.5|2270.25|2258.75|28
1734978100000|2024-12-23 18:21:40|2270.85|2259.35|2273.03|2261.53|2273.19|2261.69|2270.85|2259.35|35
1734978110000|2024-12-23 18:21:50|2273.01|2261.51|2275.01|2263.51|2276.1|2264.6|2273.01|2261.51|38
1734978120000|2024-12-23 18:22:00|2275.02|2263.52|2273.9|2262.4|2275.1|2263.6|2273.9|2262.4|33
1734978130000|2024-12-23 18:22:10|2273.85|2262.35|2275|2263.5|2275.21|2263.71|2273.85|2262.35|35
1734978140000|2024-12-23 18:22:20|2274.8|2263.3|2272.92|2261.42|2274.8|2263.3|2271.9|2260.4|31
1734978150000|2024-12-23 18:22:30|2273.13|2261.63|2273.96|2262.46|2274|2262.5|2271.95|2260.45|32
1734978160000|2024-12-23 18:22:40|2274.02|2262.52|2273.84|2262.34|2274.25|2262.75|2272.65|2261.15|34
1734978170000|2024-12-23 18:22:50|2273.93|2262.43|2274.02|2262.52|2274.25|2262.75|2273.05|2261.55|35
1734978180000|2024-12-23 18:23:00|2274.08|2262.58|2270.81|2259.31|2274.08|2262.58|2270.5|2259|33
1734978190000|2024-12-23 18:23:10|2270.8|2259.3|2270.98|2259.48|2271|2259.5|2270.35|2258.85|31
1734978200000|2024-12-23 18:23:20|2270.97|2259.47|2270.98|2259.48|2271.25|2259.75|2270.4|2258.9|34
1734978210000|2024-12-23 18:23:30|2270.81|2259.31|2271.74|2260.24|2271.79|2260.29|2270.4|2258.9|32
1734978220000|2024-12-23 18:23:40|2271.49|2259.99|2272.05|2260.55|2272.25|2260.75|2271.07|2259.57|32
1734978230000|2024-12-23 18:23:50|2272.12|2260.62|2270.8|2259.3|2272.73|2261.23|2270.65|2259.15|32
1734978240000|2024-12-23 18:24:00|2270.75|2259.25|2270.99|2259.49|2271.05|2259.55|2270.05|2258.55|31
1734978250000|2024-12-23 18:24:10|2270.93|2259.43|2271.12|2259.62|2271.17|2259.67|2270.86|2259.36|28
1734978260000|2024-12-23 18:24:20|2271.1|2259.6|2270.81|2259.31|2271.1|2259.6|2270.76|2259.26|30
1734978270000|2024-12-23 18:24:30|2270.92|2259.42|2268.92|2257.42|2270.92|2259.42|2267.8|2256.3|36
1734978280000|2024-12-23 18:24:40|2268.91|2257.41|2268.94|2257.44|2268.99|2257.49|2268.1|2256.6|29
1734978290000|2024-12-23 18:24:50|2268.92|2257.42|2267.75|2256.25|2269.25|2257.75|2267.45|2255.95|25
1734978300000|2024-12-23 18:25:00|2267.5|2256|2269.99|2258.49|2270.25|2258.75|2267.5|2256|32
1734978310000|2024-12-23 18:25:10|2270.12|2258.62|2270.06|2258.56|2271.04|2259.54|2269.75|2258.25|36
1734978320000|2024-12-23 18:25:20|2270.19|2258.69|2271.35|2259.85|2271.45|2259.95|2270.16|2258.66|30
1734978330000|2024-12-23 18:25:30|2271.2|2259.7|2271.61|2260.11|2271.81|2260.31|2270.55|2259.05|34
1734978340000|2024-12-23 18:25:40|2271.57|2260.07|2271.73|2260.23|2271.88|2260.38|2270.97|2259.47|28
1734978350000|2024-12-23 18:25:50|2271.24|2259.74|2271.03|2259.53|2271.81|2260.31|2270.91|2259.41|31
1734978360000|2024-12-23 18:26:00|2270.81|2259.31|2271.96|2260.46|2272.65|2261.15|2270.35|2258.85|33
1734978370000|2024-12-23 18:26:10|2271.81|2260.31|2273.81|2262.31|2273.93|2262.43|2271.81|2260.31|32
1734978380000|2024-12-23 18:26:20|2273.92|2262.42|2272.88|2261.38|2274.25|2262.75|2272.55|2261.05|33
1734978390000|2024-12-23 18:26:30|2272.85|2261.35|2270.92|2259.42|2272.91|2261.41|2270.75|2259.25|36
1734978400000|2024-12-23 18:26:40|2270.81|2259.31|2269.45|2257.95|2270.97|2259.47|2269.45|2257.95|32
1734978410000|2024-12-23 18:26:50|2269.4|2257.9|2269.94|2258.44|2270.02|2258.52|2269.4|2257.9|24
1734978420000|2024-12-23 18:27:00|2269.97|2258.47|2269.26|2257.76|2269.97|2258.47|2268.9|2257.4|29
1734978430000|2024-12-23 18:27:10|2269.23|2257.73|2268.7|2257.2|2269.23|2257.73|2267.95|2256.45|34
1734978440000|2024-12-23 18:27:20|2268.8|2257.3|2268.92|2257.42|2269.01|2257.51|2268.5|2257|30
1734978450000|2024-12-23 18:27:30|2269.02|2257.52|2267.75|2256.25|2269.05|2257.55|2267.75|2256.25|28
1734978460000|2024-12-23 18:27:40|2267.25|2255.75|2267.25|2255.75|2267.25|2255.75|2267.25|2255.75|1
1734978480000|2024-12-23 18:28:00|2267.07|2255.57|2264.67|2253.17|2267.25|2255.75|2264.05|2252.55|20
1734978490000|2024-12-23 18:28:10|2264.69|2253.19|2264|2252.5|2265.25|2253.75|2263.86|2252.36|35
1734978500000|2024-12-23 18:28:20|2263.97|2252.47|2264.77|2253.27|2265.25|2253.75|2263.6|2252.1|37
1734978510000|2024-12-23 18:28:30|2264.71|2253.21|2264.87|2253.37|2264.92|2253.42|2264.3|2252.8|26
1734978520000|2024-12-23 18:28:40|2264.97|2253.47|2266.03|2254.53|2266.05|2254.55|2264.55|2253.05|29
1734978530000|2024-12-23 18:28:50|2266|2254.5|2266.03|2254.53|2267.68|2256.18|2265.7|2254.2|30
1734978540000|2024-12-23 18:29:00|2266.06|2254.56|2266.04|2254.54|2266.16|2254.66|2265.2|2253.7|35
1734978550000|2024-12-23 18:29:10|2266.01|2254.51|2266.8|2255.3|2266.8|2255.3|2265.65|2254.15|26
1734978560000|2024-12-23 18:29:20|2266.7|2255.2|2265.75|2254.25|2267.08|2255.58|2265.5|2254|29
1734978570000|2024-12-23 18:29:30|2265.72|2254.22|2266.01|2254.51|2266.01|2254.51|2265.72|2254.22|19
1734978580000|2024-12-23 18:29:40|2266.04|2254.54|2265.76|2254.26|2266.04|2254.54|2265.73|2254.23|10
1734978590000|2024-12-23 18:29:50|2265.86|2254.36|2265.9|2254.4|2266.02|2254.52|2265.65|2254.15|25
1734978600000|2024-12-23 18:30:00|2265.94|2254.44|2266.78|2255.28|2267.25|2255.75|2265.83|2254.33|33
1734978610000|2024-12-23 18:30:10|2266.76|2255.26|2264.85|2253.35|2266.83|2255.33|2264.7|2253.2|31
1734978620000|2024-12-23 18:30:20|2265.1|2253.6|2262.95|2251.45|2265.14|2253.64|2262.9|2251.4|29
1734978630000|2024-12-23 18:30:30|2262.9|2251.4|2262.8|2251.3|2263.6|2252.1|2262.8|2251.3|28
1734978640000|2024-12-23 18:30:40|2262.55|2251.05|2265.85|2254.35|2265.97|2254.47|2262.5|2251|29
1734978650000|2024-12-23 18:30:50|2265.94|2254.44|2265.57|2254.07|2265.94|2254.44|2264.8|2253.3|34
1734978660000|2024-12-23 18:31:00|2265.58|2254.08|2268.85|2257.35|2268.85|2257.35|2264.83|2253.33|36
1734978670000|2024-12-23 18:31:10|2268.4|2256.9|2268.96|2257.46|2269.67|2258.17|2268.4|2256.9|26
1734978680000|2024-12-23 18:31:20|2268.99|2257.49|2269.85|2258.35|2270.97|2259.47|2268.93|2257.43|33
1734978690000|2024-12-23 18:31:30|2269.95|2258.45|2270.92|2259.42|2270.99|2259.49|2269.83|2258.33|31
1734978700000|2024-12-23 18:31:40|2270.88|2259.38|2269.92|2258.42|2270.92|2259.42|2269.15|2257.65|33
1734978710000|2024-12-23 18:31:50|2269.96|2258.46|2269.86|2258.36|2270.07|2258.57|2268.95|2257.45|29
1734978720000|2024-12-23 18:32:00|2269.73|2258.23|2269.22|2257.72|2269.97|2258.47|2269.08|2257.58|24
1734978730000|2024-12-23 18:32:10|2269.82|2258.32|2267.98|2256.48|2269.91|2258.41|2267.85|2256.35|27
1734978740000|2024-12-23 18:32:20|2267.96|2256.46|2268.34|2256.84|2269|2257.5|2267.75|2256.25|34
1734978750000|2024-12-23 18:32:30|2268.86|2257.36|2270.73|2259.23|2270.75|2259.25|2268.7|2257.2|30
1734978760000|2024-12-23 18:32:40|2270.76|2259.26|2271.92|2260.42|2272.07|2260.57|2270|2258.5|32
1734978770000|2024-12-23 18:32:50|2271.91|2260.41|2271.5|2260|2271.93|2260.43|2271.05|2259.55|23
1734978780000|2024-12-23 18:33:00|2271.35|2259.85|2269.88|2258.38|2271.35|2259.85|2268.3|2256.8|37
1734978790000|2024-12-23 18:33:10|2269.94|2258.44|2268.94|2257.44|2269.95|2258.45|2268.89|2257.39|30
1734978800000|2024-12-23 18:33:20|2268.89|2257.39|2267.95|2256.45|2269|2257.5|2267.7|2256.2|33
1734978810000|2024-12-23 18:33:30|2267.97|2256.47|2269.07|2257.57|2269.07|2257.57|2267.85|2256.35|32
1734978820000|2024-12-23 18:33:40|2269.04|2257.54|2267.65|2256.15|2269.04|2257.54|2267.05|2255.55|32
1734978830000|2024-12-23 18:33:50|2267.8|2256.3|2266.66|2255.16|2268.25|2256.75|2266|2254.5|29
1734978840000|2024-12-23 18:34:00|2266.1|2254.6|2261.7|2250.2|2267.25|2255.75|2261.7|2250.2|34
1734978850000|2024-12-23 18:34:10|2262.19|2250.69|2263.07|2251.57|2263.4|2251.9|2262.19|2250.69|34
1734978860000|2024-12-23 18:34:20|2263.09|2251.59|2262.05|2250.55|2263.21|2251.71|2262.05|2250.55|32
1734978870000|2024-12-23 18:34:30|2262.17|2250.67|2262.25|2250.75|2262.25|2250.75|2261.55|2250.05|25
1734978880000|2024-12-23 18:34:40|2262.16|2250.66|2261.75|2250.25|2262.25|2250.75|2261.75|2250.25|10
1734978890000|2024-12-23 18:34:50|2262.25|2250.75|2261.25|2249.75|2262.25|2250.75|2260.7|2249.2|7
1734978900000|2024-12-23 18:35:00|2261.45|2249.95|2262.15|2250.65|2263.25|2251.75|2261.45|2249.95|19
1734978910000|2024-12-23 18:35:10|2262.25|2250.75|2262.16|2250.66|2262.25|2250.75|2261.75|2250.25|5
1734978920000|2024-12-23 18:35:20|2262.08|2250.58|2262.25|2250.75|2262.25|2250.75|2261.25|2249.75|9
1734978930000|2024-12-23 18:35:30|2262.14|2250.64|2262.13|2250.63|2262.25|2250.75|2261.65|2250.15|22
1734978940000|2024-12-23 18:35:40|2262.12|2250.62|2262.95|2251.45|2264.48|2252.98|2262.12|2250.62|34
1734978950000|2024-12-23 18:35:50|2263.12|2251.62|2262.92|2251.42|2263.12|2251.62|2262.1|2250.6|33
1734978960000|2024-12-23 18:36:00|2262.96|2251.46|2260.82|2249.32|2263.25|2251.75|2260.82|2249.32|22
1734978970000|2024-12-23 18:36:10|2260.25|2248.75|2257|2245.5|2260.25|2248.75|2256.31|2244.81|32
1734978980000|2024-12-23 18:36:20|2256.89|2245.39|2256.05|2244.55|2257.77|2246.27|2255.55|2244.05|34
1734978990000|2024-12-23 18:36:30|2255.9|2244.4|2256.83|2245.33|2257.25|2245.75|2255.75|2244.25|35
1734979000000|2024-12-23 18:36:40|2256.81|2245.31|2253.8|2242.3|2256.86|2245.36|2253.8|2242.3|25
1734979010000|2024-12-23 18:36:50|2253.3|2241.8|2252.7|2241.2|2253.8|2242.3|2252.45|2240.95|34
1734979020000|2024-12-23 18:37:00|2252.6|2241.1|2253.45|2241.95|2253.7|2242.2|2252.35|2240.85|31
1734979030000|2024-12-23 18:37:10|2253.5|2242|2255.99|2244.49|2256.14|2244.64|2253.25|2241.75|32
1734979040000|2024-12-23 18:37:20|2255.95|2244.45|2258.2|2246.7|2259|2247.5|2255.7|2244.2|33
1734979050000|2024-12-23 18:37:30|2258.3|2246.8|2257.5|2246|2259.01|2247.51|2257.15|2245.65|35
1734979060000|2024-12-23 18:37:40|2256.5|2245|2258|2246.5|2258.12|2246.62|2256.5|2245|36
1734979070000|2024-12-23 18:37:50|2258.12|2246.62|2257.94|2246.44|2259.25|2247.75|2257.94|2246.44|38
1734979080000|2024-12-23 18:38:00|2257.99|2246.49|2252.6|2241.1|2257.99|2246.49|2251.94|2240.44|36
1734979090000|2024-12-23 18:38:10|2252.75|2241.25|2252.05|2240.55|2253.26|2241.76|2251.75|2240.25|38
1734979100000|2024-12-23 18:38:20|2252.25|2240.75|2251.05|2239.55|2252.25|2240.75|2250.4|2238.9|33
1734979110000|2024-12-23 18:38:30|2251.06|2239.56|2251.25|2239.75|2251.66|2240.16|2250.7|2239.2|36
1734979120000|2024-12-23 18:38:40|2250.5|2239|2251.31|2239.81|2252|2240.5|2250.5|2239|31
1734979130000|2024-12-23 18:38:50|2251.14|2239.64|2250.23|2238.73|2251.14|2239.64|2249.85|2238.35|36
1734979140000|2024-12-23 18:39:00|2250.22|2238.72|2252.9|2241.4|2252.9|2241.4|2250.11|2238.61|31
1734979150000|2024-12-23 18:39:10|2252.95|2241.45|2253.97|2242.47|2254|2242.5|2252.35|2240.85|35
1734979160000|2024-12-23 18:39:20|2253.99|2242.49|2254.8|2243.3|2254.8|2243.3|2253.25|2241.75|34
1734979170000|2024-12-23 18:39:30|2254.99|2243.49|2254.03|2242.53|2255.25|2243.75|2254.03|2242.53|33
1734979180000|2024-12-23 18:39:40|2253.2|2241.7|2255.14|2243.64|2255.18|2243.68|2252.95|2241.45|34
1734979190000|2024-12-23 18:39:50|2255|2243.5|2257.03|2245.53|2257.03|2245.53|2255|2243.5|29
1734979200000|2024-12-23 18:40:00|2257|2245.5|2258.6|2247.1|2258.97|2247.47|2256.48|2244.98|38
1734979210000|2024-12-23 18:40:10|2258.55|2247.05|2260.95|2249.45|2260.95|2249.45|2258.05|2246.55|30
1734979220000|2024-12-23 18:40:20|2260.6|2249.1|2260.62|2249.12|2260.78|2249.28|2259.95|2248.45|30
1734979230000|2024-12-23 18:40:30|2260.68|2249.18|2259.87|2248.37|2260.68|2249.18|2259.3|2247.8|34
1734979240000|2024-12-23 18:40:40|2259.89|2248.39|2258.62|2247.12|2259.94|2248.44|2257.95|2246.45|29
1734979250000|2024-12-23 18:40:50|2258.12|2246.62|2256.94|2245.44|2258.67|2247.17|2256.55|2245.05|28
1734979260000|2024-12-23 18:41:00|2256.83|2245.33|2256.12|2244.62|2256.94|2245.44|2256|2244.5|37
1734979270000|2024-12-23 18:41:10|2256.09|2244.59|2257.15|2245.65|2257.15|2245.65|2255.9|2244.4|30
1734979280000|2024-12-23 18:41:20|2257.36|2245.86|2256.2|2244.7|2257.48|2245.98|2256.2|2244.7|33
1734979290000|2024-12-23 18:41:30|2256.23|2244.73|2255.91|2244.41|2256.75|2245.25|2255.9|2244.4|31
1734979300000|2024-12-23 18:41:40|2255.89|2244.39|2255.15|2243.65|2256.93|2245.43|2255.15|2243.65|32
1734979310000|2024-12-23 18:41:50|2255.1|2243.6|2255.78|2244.28|2256.09|2244.59|2255.1|2243.6|26
1734979320000|2024-12-23 18:42:00|2255.81|2244.31|2255.88|2244.38|2256.17|2244.67|2255.75|2244.25|33
1734979330000|2024-12-23 18:42:10|2255.91|2244.41|2253.99|2242.49|2255.94|2244.44|2253.65|2242.15|30
1734979340000|2024-12-23 18:42:20|2253.65|2242.15|2253.1|2241.6|2254.2|2242.7|2252.1|2240.6|36
1734979350000|2024-12-23 18:42:30|2253.3|2241.8|2253.8|2242.3|2254.94|2243.44|2253.3|2241.8|37
1734979360000|2024-12-23 18:42:40|2253.65|2242.15|2254.2|2242.7|2254.3|2242.8|2253.55|2242.05|31
1734979370000|2024-12-23 18:42:50|2254.18|2242.68|2254.05|2242.55|2254.3|2242.8|2254.05|2242.55|30
1734979380000|2024-12-23 18:43:00|2254.25|2242.75|2253.71|2242.21|2254.25|2242.75|2253.35|2241.85|34
1734979390000|2024-12-23 18:43:10|2252.95|2241.45|2251.7|2240.2|2253.28|2241.78|2251.05|2239.55|36
1734979400000|2024-12-23 18:43:20|2251.23|2239.73|2249.7|2238.2|2251.23|2239.73|2249.6|2238.1|19
1734979410000|2024-12-23 18:43:30|2249.8|2238.3|2247.85|2236.35|2249.8|2238.3|2247.3|2235.8|32
1734979420000|2024-12-23 18:43:40|2247.65|2236.15|2247.86|2236.36|2248.87|2237.37|2247.2|2235.7|30
1734979430000|2024-12-23 18:43:50|2247.89|2236.39|2248.05|2236.55|2248.67|2237.17|2247.45|2235.95|30
1734979440000|2024-12-23 18:44:00|2248|2236.5|2246.9|2235.4|2248.07|2236.57|2245.85|2234.35|34
1734979450000|2024-12-23 18:44:10|2247.08|2235.58|2247.02|2235.52|2247.35|2235.85|2246.6|2235.1|38
1734979460000|2024-12-23 18:44:20|2247.2|2235.7|2247.87|2236.37|2247.87|2236.37|2247.1|2235.6|33
1734979470000|2024-12-23 18:44:30|2247.9|2236.4|2247.55|2236.05|2247.9|2236.4|2246.95|2235.45|35
1734979480000|2024-12-23 18:44:40|2247.63|2236.13|2247.26|2235.76|2247.74|2236.24|2247.26|2235.76|30
1734979490000|2024-12-23 18:44:50|2246.95|2235.45|2246.88|2235.38|2247.25|2235.75|2246.25|2234.75|29
1734979500000|2024-12-23 18:45:00|2246.82|2235.32|2247.01|2235.51|2247.25|2235.75|2246.55|2235.05|34
1734979510000|2024-12-23 18:45:10|2247.03|2235.53|2247.9|2236.4|2248.07|2236.57|2245.25|2233.75|37
1734979520000|2024-12-23 18:45:20|2248.35|2236.85|2248.67|2237.17|2249.14|2237.64|2247.9|2236.4|38
1734979530000|2024-12-23 18:45:30|2248.53|2237.03|2248.76|2237.26|2249.04|2237.54|2247.95|2236.45|33
1734979540000|2024-12-23 18:45:40|2248.25|2236.75|2247.15|2235.65|2248.25|2236.75|2247.15|2235.65|29
1734979550000|2024-12-23 18:45:50|2247.13|2235.63|2248.9|2237.4|2248.9|2237.4|2247.09|2235.59|34
1734979560000|2024-12-23 18:46:00|2248.95|2237.45|2250.15|2238.65|2251.25|2239.75|2248.95|2237.45|38
1734979570000|2024-12-23 18:46:10|2250.4|2238.9|2248.95|2237.45|2250.86|2239.36|2248.5|2237|36
1734979580000|2024-12-23 18:46:20|2248.93|2237.43|2248.8|2237.3|2248.97|2237.47|2247.45|2235.95|38
1734979590000|2024-12-23 18:46:30|2248.44|2236.94|2247.96|2236.46|2248.44|2236.94|2246.6|2235.1|31
1734979600000|2024-12-23 18:46:40|2248.03|2236.53|2247.4|2235.9|2248.03|2236.53|2247.15|2235.65|31
1734979610000|2024-12-23 18:46:50|2247.5|2236|2247|2235.5|2247.96|2236.46|2247|2235.5|21
1734979620000|2024-12-23 18:47:00|2246.84|2235.34|2247.98|2236.48|2248.04|2236.54|2246.84|2235.34|34
1734979630000|2024-12-23 18:47:10|2248.01|2236.51|2248.72|2237.22|2248.72|2237.22|2247.4|2235.9|35
1734979640000|2024-12-23 18:47:20|2248.78|2237.28|2248.95|2237.45|2249.18|2237.68|2248.3|2236.8|28
1734979650000|2024-12-23 18:47:30|2248.89|2237.39|2248.77|2237.27|2248.93|2237.43|2246.6|2235.1|34
1734979660000|2024-12-23 18:47:40|2248.72|2237.22|2249.23|2237.73|2249.35|2237.85|2248.52|2237.02|36
1734979670000|2024-12-23 18:47:50|2249.28|2237.78|2249.11|2237.61|2250.25|2238.75|2249.08|2237.58|29
1734979680000|2024-12-23 18:48:00|2249.07|2237.57|2248.07|2236.57|2249.09|2237.59|2247.8|2236.3|32
1734979690000|2024-12-23 18:48:10|2248.04|2236.54|2249.15|2237.65|2250.09|2238.59|2248.04|2236.54|34
1734979700000|2024-12-23 18:48:20|2249.18|2237.68|2248.18|2236.68|2249.18|2237.68|2248.18|2236.68|33
1734979710000|2024-12-23 18:48:30|2248.17|2236.67|2249.95|2238.45|2250.15|2238.65|2248.1|2236.6|36
1734979720000|2024-12-23 18:48:40|2249.65|2238.15|2248.14|2236.64|2249.86|2238.36|2248.08|2236.58|31
1734979730000|2024-12-23 18:48:50|2247.7|2236.2|2246.19|2234.69|2248.1|2236.6|2246|2234.5|32
1734979740000|2024-12-23 18:49:00|2246.05|2234.55|2248.02|2236.52|2248.02|2236.52|2246.05|2234.55|35
1734979750000|2024-12-23 18:49:10|2247.85|2236.35|2247.83|2236.33|2249.88|2238.38|2247.5|2236|39
1734979760000|2024-12-23 18:49:20|2247.78|2236.28|2246.3|2234.8|2247.8|2236.3|2246.26|2234.76|31
1734979770000|2024-12-23 18:49:30|2246.29|2234.79|2248.08|2236.58|2248.14|2236.64|2246.23|2234.73|37
1734979780000|2024-12-23 18:49:40|2247.85|2236.35|2247.94|2236.44|2248.01|2236.51|2247.23|2235.73|36
1734979790000|2024-12-23 18:49:50|2247.8|2236.3|2248.85|2237.35|2248.9|2237.4|2247.2|2235.7|28
1734979800000|2024-12-23 18:50:00|2248.8|2237.3|2247.1|2235.6|2248.8|2237.3|2247|2235.5|30
1734979810000|2024-12-23 18:50:10|2247.05|2235.55|2243.92|2232.42|2247.15|2235.65|2242.7|2231.2|29
1734979820000|2024-12-23 18:50:20|2244.21|2232.71|2241.72|2230.22|2244.55|2233.05|2241.25|2229.75|36
1734979830000|2024-12-23 18:50:30|2241.23|2229.73|2240.95|2229.45|2241.78|2230.28|2240.8|2229.3|31
1734979840000|2024-12-23 18:50:40|2241.03|2229.53|2240.93|2229.43|2241.2|2229.7|2240.36|2228.86|31
1734979850000|2024-12-23 18:50:50|2240.96|2229.46|2244.91|2233.41|2244.91|2233.41|2240.95|2229.45|38
1734979860000|2024-12-23 18:51:00|2244.93|2233.43|2242.95|2231.45|2245.05|2233.55|2242.25|2230.75|33
1734979870000|2024-12-23 18:51:10|2243.1|2231.6|2240.13|2228.63|2243.13|2231.63|2239.9|2228.4|35
1734979880000|2024-12-23 18:51:20|2240.18|2228.68|2240.15|2228.65|2240.5|2229|2239.98|2228.48|29
1734979890000|2024-12-23 18:51:30|2240.13|2228.63|2239.17|2227.67|2240.15|2228.65|2238.95|2227.45|25
1734979900000|2024-12-23 18:51:40|2239.22|2227.72|2239.88|2228.38|2239.99|2228.49|2239.1|2227.6|34
1734979910000|2024-12-23 18:51:50|2239.86|2228.36|2237.88|2226.38|2239.86|2228.36|2237.15|2225.65|34
1734979920000|2024-12-23 18:52:00|2237.93|2226.43|2238.4|2226.9|2238.5|2227|2237.1|2225.6|25
1734979930000|2024-12-23 18:52:10|2238.43|2226.93|2236.35|2224.85|2239.25|2227.75|2236.35|2224.85|33
1734979940000|2024-12-23 18:52:20|2236.88|2225.38|2235.2|2223.7|2237.1|2225.6|2234.8|2223.3|34
1734979950000|2024-12-23 18:52:30|2235.26|2223.76|2235.88|2224.38|2236.25|2224.75|2235|2223.5|32
1734979960000|2024-12-23 18:52:40|2235.9|2224.4|2235.94|2224.44|2236.5|2225|2235.75|2224.25|33
1734979970000|2024-12-23 18:52:50|2235.92|2224.42|2235.18|2223.68|2236|2224.5|2234.9|2223.4|23
1734979980000|2024-12-23 18:53:00|2235.1|2223.6|2236.05|2224.55|2236.5|2225|2235.1|2223.6|16
1734979990000|2024-12-23 18:53:10|2235.9|2224.4|2235.55|2224.05|2236.05|2224.55|2234.75|2223.25|20
1734980000000|2024-12-23 18:53:20|2235.7|2224.2|2236.21|2224.71|2237.26|2225.76|2235.65|2224.15|24
1734980010000|2024-12-23 18:53:30|2236.19|2224.69|2235.76|2224.26|2236.24|2224.74|2235.65|2224.15|32
1734980020000|2024-12-23 18:53:40|2235.78|2224.28|2235.9|2224.4|2236.04|2224.54|2235|2223.5|32
1734980030000|2024-12-23 18:53:50|2235.95|2224.45|2236.1|2224.6|2236.91|2225.41|2235.65|2224.15|37
1734980040000|2024-12-23 18:54:00|2236.03|2224.53|2236.03|2224.53|2236.25|2224.75|2235.7|2224.2|32
1734980050000|2024-12-23 18:54:10|2235.76|2224.26|2238.15|2226.65|2238.15|2226.65|2235.76|2224.26|39
1734980060000|2024-12-23 18:54:20|2237.95|2226.45|2239.2|2227.7|2239.2|2227.7|2237.95|2226.45|32
1734980070000|2024-12-23 18:54:30|2239.15|2227.65|2242.65|2231.15|2243|2231.5|2239.15|2227.65|38
1734980080000|2024-12-23 18:54:40|2242.35|2230.85|2239.35|2227.85|2242.35|2230.85|2239.28|2227.78|35
1734980090000|2024-12-23 18:54:50|2239.5|2228|2239.11|2227.61|2240.05|2228.55|2238.95|2227.45|31
1734980100000|2024-12-23 18:55:00|2238.65|2227.15|2239.34|2227.84|2239.5|2228|2238.25|2226.75|36
1734980110000|2024-12-23 18:55:10|2239.2|2227.7|2239.18|2227.68|2239.36|2227.86|2238.95|2227.45|36
1734980120000|2024-12-23 18:55:20|2239.22|2227.72|2240.5|2229|2240.5|2229|2238.97|2227.47|25
1734980130000|2024-12-23 18:55:30|2240.55|2229.05|2240.04|2228.54|2241.45|2229.95|2238.65|2227.15|31
1734980140000|2024-12-23 18:55:40|2240.02|2228.52|2239.41|2227.91|2240.36|2228.86|2239.35|2227.85|32
1734980150000|2024-12-23 18:55:50|2239.49|2227.99|2239.18|2227.68|2239.55|2228.05|2238.3|2226.8|32
1734980160000|2024-12-23 18:56:00|2239.15|2227.65|2238.33|2226.83|2239.32|2227.82|2237.95|2226.45|36
1734980170000|2024-12-23 18:56:10|2238.41|2226.91|2238.18|2226.68|2239.29|2227.79|2237.95|2226.45|36
1734980180000|2024-12-23 18:56:20|2238.41|2226.91|2238.65|2227.15|2240.9|2229.4|2238.35|2226.85|27
1734980190000|2024-12-23 18:56:30|2238.1|2226.6|2237.65|2226.15|2238.1|2226.6|2236.7|2225.2|23
1734980200000|2024-12-23 18:56:40|2237.15|2225.65|2240.65|2229.15|2240.65|2229.15|2237.15|2225.65|26
1734980210000|2024-12-23 18:56:50|2241.2|2229.7|2238.97|2227.47|2241.3|2229.8|2238.94|2227.44|30
1734980220000|2024-12-23 18:57:00|2238.85|2227.35|2239.05|2227.55|2239.2|2227.7|2237.6|2226.1|37
1734980230000|2024-12-23 18:57:10|2239.23|2227.73|2239.93|2228.43|2240.04|2228.54|2238.95|2227.45|38
1734980240000|2024-12-23 18:57:20|2240.7|2229.2|2243.23|2231.73|2243.23|2231.73|2240.7|2229.2|35
1734980250000|2024-12-23 18:57:30|2243.15|2231.65|2240.92|2229.42|2243.18|2231.68|2240.89|2229.39|38
1734980260000|2024-12-23 18:57:40|2240.99|2229.49|2241.1|2229.6|2242.13|2230.63|2240.25|2228.75|33
1734980270000|2024-12-23 18:57:50|2241.08|2229.58|2240.04|2228.54|2241.16|2229.66|2239.2|2227.7|34
1734980280000|2024-12-23 18:58:00|2239.97|2228.47|2239.15|2227.65|2240.02|2228.52|2237.5|2226|37
1734980290000|2024-12-23 18:58:10|2239.2|2227.7|2240.99|2229.49|2241|2229.5|2239.2|2227.7|37
1734980300000|2024-12-23 18:58:20|2240.97|2229.47|2240.25|2228.75|2241.97|2230.47|2239.9|2228.4|37
1734980310000|2024-12-23 18:58:30|2240.23|2228.73|2240.28|2228.78|2241|2229.5|2240.1|2228.6|34
1734980320000|2024-12-23 18:58:40|2240.33|2228.83|2240.25|2228.75|2240.35|2228.85|2239.2|2227.7|33
1734980330000|2024-12-23 18:58:50|2240.3|2228.8|2240.05|2228.55|2240.3|2228.8|2239.15|2227.65|35
1734980340000|2024-12-23 18:59:00|2240.08|2228.58|2239.94|2228.44|2240.28|2228.78|2239.15|2227.65|30
1734980350000|2024-12-23 18:59:10|2239.5|2228|2239.2|2227.7|2240|2228.5|2239.1|2227.6|35
1734980360000|2024-12-23 18:59:20|2239.22|2227.72|2239.4|2227.9|2240.2|2228.7|2238.5|2227|31
1734980370000|2024-12-23 18:59:30|2239.55|2228.05|2240|2228.5|2241|2229.5|2239.05|2227.55|33
1734980380000|2024-12-23 18:59:40|2239.93|2228.43|2240.6|2229.1|2240.7|2229.2|2239.75|2228.25|17
1734980390000|2024-12-23 18:59:50|2240.7|2229.2|2239.87|2228.37|2240.8|2229.3|2239.87|2228.37|25
1734980400000|2024-12-23 19:00:00|2239.89|2228.39|2241.15|2229.65|2241.2|2229.7|2238.7|2227.2|35
1734980410000|2024-12-23 19:00:10|2241.2|2229.7|2243|2231.5|2243.09|2231.59|2241|2229.5|35
1734980420000|2024-12-23 19:00:20|2242.97|2231.47|2244.05|2232.55|2244.98|2233.48|2242.97|2231.47|34
1734980430000|2024-12-23 19:00:30|2243.9|2232.4|2244.94|2233.44|2245.3|2233.8|2243.9|2232.4|37
1734980440000|2024-12-23 19:00:40|2245.07|2233.57|2245.93|2234.43|2245.93|2234.43|2244.8|2233.3|34
1734980450000|2024-12-23 19:00:50|2245.71|2234.21|2246.07|2234.57|2246.84|2235.34|2245.05|2233.55|36
1734980460000|2024-12-23 19:01:00|2246.2|2234.7|2243.49|2231.99|2246.68|2235.18|2242.65|2231.15|36
1734980470000|2024-12-23 19:01:10|2243.46|2231.96|2244.55|2233.05|2245.33|2233.83|2243.46|2231.96|38
1734980480000|2024-12-23 19:01:20|2243.85|2232.35|2244.05|2232.55|2244.35|2232.85|2243.85|2232.35|34
1734980490000|2024-12-23 19:01:30|2244.02|2232.52|2245.14|2233.64|2245.45|2233.95|2242.9|2231.4|29
1734980500000|2024-12-23 19:01:40|2245.23|2233.73|2246.01|2234.51|2246.3|2234.8|2244.5|2233|38
1734980510000|2024-12-23 19:01:50|2246.05|2234.55|2247.94|2236.44|2248.65|2237.15|2246.05|2234.55|33
1734980520000|2024-12-23 19:02:00|2248.05|2236.55|2250.8|2239.3|2251.25|2239.75|2247.66|2236.16|35
1734980530000|2024-12-23 19:02:10|2250.82|2239.32|2248.85|2237.35|2250.91|2239.41|2248.8|2237.3|27
1734980540000|2024-12-23 19:02:20|2248.7|2237.2|2247.96|2236.46|2249.69|2238.19|2247.96|2236.46|26
1734980550000|2024-12-23 19:02:30|2247.93|2236.43|2248.35|2236.85|2248.35|2236.85|2247.5|2236|30
1734980560000|2024-12-23 19:02:40|2247.5|2236|2247.79|2236.29|2248.94|2237.44|2247.1|2235.6|34
1734980570000|2024-12-23 19:02:50|2247.81|2236.31|2248.1|2236.6|2248.35|2236.85|2247.25|2235.75|29
1734980580000|2024-12-23 19:03:00|2248.05|2236.55|2246|2234.5|2249|2237.5|2246|2234.5|25
1734980590000|2024-12-23 19:03:10|2245.85|2234.35|2246.99|2235.49|2248.02|2236.52|2245.65|2234.15|32
1734980600000|2024-12-23 19:03:20|2247.03|2235.53|2248.94|2237.44|2249.35|2237.85|2247.01|2235.51|37
1734980610000|2024-12-23 19:03:30|2248.93|2237.43|2249.75|2238.25|2249.86|2238.36|2248.45|2236.95|36
1734980620000|2024-12-23 19:03:40|2249.85|2238.35|2249.81|2238.31|2250.96|2239.46|2249.35|2237.85|37
1734980630000|2024-12-23 19:03:50|2249.89|2238.39|2249.01|2237.51|2250|2238.5|2248.1|2236.6|36
1734980640000|2024-12-23 19:04:00|2248.98|2237.48|2249.91|2238.41|2250.07|2238.57|2248.7|2237.2|35
1734980650000|2024-12-23 19:04:10|2249.79|2238.29|2247.85|2236.35|2249.81|2238.31|2247.3|2235.8|22
1734980660000|2024-12-23 19:04:20|2247.83|2236.33|2247.97|2236.47|2248.25|2236.75|2246.85|2235.35|32
1734980670000|2024-12-23 19:04:30|2247.86|2236.36|2248.79|2237.29|2248.79|2237.29|2247.3|2235.8|33
1734980680000|2024-12-23 19:04:40|2248.77|2237.27|2248.87|2237.37|2250.02|2238.52|2247.85|2236.35|37
1734980690000|2024-12-23 19:04:50|2248.9|2237.4|2250.97|2239.47|2251|2239.5|2248.75|2237.25|33
1734980700000|2024-12-23 19:05:00|2250.92|2239.42|2252.7|2241.2|2252.94|2241.44|2249.6|2238.1|37
1734980710000|2024-12-23 19:05:10|2252.65|2241.15|2254.86|2243.36|2254.91|2243.41|2252.4|2240.9|34
1734980720000|2024-12-23 19:05:20|2254.91|2243.41|2255.13|2243.63|2255.13|2243.63|2253.12|2241.62|39
1734980730000|2024-12-23 19:05:30|2255.05|2243.55|2256.18|2244.68|2256.2|2244.7|2255.05|2243.55|35
1734980740000|2024-12-23 19:05:40|2255.7|2244.2|2256.15|2244.65|2257.1|2245.6|2255.7|2244.2|38
1734980750000|2024-12-23 19:05:50|2256.13|2244.63|2255.76|2244.26|2256.15|2244.65|2254.15|2242.65|34
1734980760000|2024-12-23 19:06:00|2255.57|2244.07|2256.9|2245.4|2256.9|2245.4|2253.8|2242.3|37
1734980770000|2024-12-23 19:06:10|2257.04|2245.54|2260.75|2249.25|2260.75|2249.25|2256.25|2244.75|33
1734980780000|2024-12-23 19:06:20|2260.85|2249.35|2261.76|2250.26|2263.65|2252.15|2260.85|2249.35|34
1734980790000|2024-12-23 19:06:30|2261.1|2249.6|2270.91|2259.41|2271.9|2260.4|2260.4|2248.9|39
1734980800000|2024-12-23 19:06:40|2270.81|2259.31|2270.14|2258.64|2272.55|2261.05|2268.55|2257.05|35
1734980810000|2024-12-23 19:06:50|2269.92|2258.42|2269.69|2258.19|2270.07|2258.57|2268.75|2257.25|40
1734980820000|2024-12-23 19:07:00|2269.05|2257.55|2269.7|2258.2|2270.15|2258.65|2268.35|2256.85|37
1734980830000|2024-12-23 19:07:10|2269.45|2257.95|2266.1|2254.6|2269.71|2258.21|2265.8|2254.3|37
1734980840000|2024-12-23 19:07:20|2266.75|2255.25|2266.86|2255.36|2267.79|2256.29|2266.6|2255.1|40
1734980850000|2024-12-23 19:07:30|2266.91|2255.41|2272.01|2260.51|2273.03|2261.53|2266.83|2255.33|37
1734980860000|2024-12-23 19:07:40|2271.97|2260.47|2271.91|2260.41|2272.75|2261.25|2271.25|2259.75|34
1734980870000|2024-12-23 19:07:50|2271.8|2260.3|2271.25|2259.75|2273.25|2261.75|2270.7|2259.2|31
1734980880000|2024-12-23 19:08:00|2271.14|2259.64|2269.1|2257.6|2271.22|2259.72|2268.9|2257.4|35
1734980890000|2024-12-23 19:08:10|2269.2|2257.7|2269.91|2258.41|2270.9|2259.4|2269.15|2257.65|36
1734980900000|2024-12-23 19:08:20|2270|2258.5|2269.93|2258.43|2270.25|2258.75|2268.55|2257.05|38
1734980910000|2024-12-23 19:08:30|2269.99|2258.49|2271.55|2260.05|2272.25|2260.75|2269.93|2258.43|32
1734980920000|2024-12-23 19:08:40|2272.02|2260.52|2270.35|2258.85|2272.4|2260.9|2270.2|2258.7|37
1734980930000|2024-12-23 19:08:50|2270.6|2259.1|2269.75|2258.25|2271.25|2259.75|2269.2|2257.7|28
1734980940000|2024-12-23 19:09:00|2270.04|2258.54|2271.3|2259.8|2271.3|2259.8|2269.25|2257.75|37
1734980950000|2024-12-23 19:09:10|2271.2|2259.7|2272.12|2260.62|2272.25|2260.75|2270.35|2258.85|33
1734980960000|2024-12-23 19:09:20|2271.95|2260.45|2272.25|2260.75|2273.67|2262.17|2271.95|2260.45|35
1734980970000|2024-12-23 19:09:30|2272.1|2260.6|2271.7|2260.2|2272.2|2260.7|2271.4|2259.9|27
1734980980000|2024-12-23 19:09:40|2271.85|2260.35|2271.4|2259.9|2271.85|2260.35|2270.1|2258.6|36
1734980990000|2024-12-23 19:09:50|2271.65|2260.15|2272.11|2260.61|2272.15|2260.65|2270.6|2259.1|37
1734981000000|2024-12-23 19:10:00|2272.09|2260.59|2271.91|2260.41|2272.69|2261.19|2270.3|2258.8|35
1734981010000|2024-12-23 19:10:10|2271.96|2260.46|2272.89|2261.39|2273.02|2261.52|2271.75|2260.25|33
1734981020000|2024-12-23 19:10:20|2272.83|2261.33|2274.01|2262.51|2274.01|2262.51|2271.3|2259.8|36
1734981030000|2024-12-23 19:10:30|2273.96|2262.46|2275.25|2263.75|2275.25|2263.75|2273.55|2262.05|33
1734981040000|2024-12-23 19:10:40|2274.4|2262.9|2275.05|2263.55|2275.63|2264.13|2274.3|2262.8|38
1734981050000|2024-12-23 19:10:50|2274.91|2263.41|2275.15|2263.65|2275.25|2263.75|2274.91|2263.41|31
1734981060000|2024-12-23 19:11:00|2275.1|2263.6|2274.2|2262.7|2275.25|2263.75|2274.05|2262.55|30
1734981070000|2024-12-23 19:11:10|2273.9|2262.4|2274.94|2263.44|2275|2263.5|2273.45|2261.95|35
1734981080000|2024-12-23 19:11:20|2275|2263.5|2272.99|2261.49|2275|2263.5|2272.99|2261.49|31
1734981090000|2024-12-23 19:11:30|2272|2260.5|2270.7|2259.2|2272.25|2260.75|2270.7|2259.2|25
1734981100000|2024-12-23 19:11:40|2270.55|2259.05|2271.1|2259.6|2271.3|2259.8|2270.55|2259.05|31
1734981110000|2024-12-23 19:11:50|2270.98|2259.48|2270.88|2259.38|2270.98|2259.48|2268.85|2257.35|30
1734981120000|2024-12-23 19:12:00|2270.94|2259.44|2270.98|2259.48|2271.69|2260.19|2270.15|2258.65|36
1734981130000|2024-12-23 19:12:10|2271.14|2259.64|2270.71|2259.21|2271.25|2259.75|2269.65|2258.15|36
1734981140000|2024-12-23 19:12:20|2270.72|2259.22|2268.85|2257.35|2270.72|2259.22|2268.85|2257.35|34
1734981150000|2024-12-23 19:12:30|2269.07|2257.57|2271.25|2259.75|2271.25|2259.75|2269.07|2257.57|30
1734981160000|2024-12-23 19:12:40|2270.87|2259.37|2271.8|2260.3|2271.95|2260.45|2270.05|2258.55|22
1734981170000|2024-12-23 19:12:50|2271.85|2260.35|2272.7|2261.2|2272.8|2261.3|2271.25|2259.75|33
1734981180000|2024-12-23 19:13:00|2272.75|2261.25|2274.75|2263.25|2275.82|2264.32|2272.65|2261.15|37
1734981190000|2024-12-23 19:13:10|2274.8|2263.3|2277.25|2265.75|2277.25|2265.75|2274.6|2263.1|31
1734981200000|2024-12-23 19:13:20|2276.85|2265.35|2276.92|2265.42|2278.75|2267.25|2276.4|2264.9|39
1734981210000|2024-12-23 19:13:30|2276.88|2265.38|2278.57|2267.07|2278.57|2267.07|2276.6|2265.1|36
1734981220000|2024-12-23 19:13:40|2278.43|2266.93|2280.9|2269.4|2281.12|2269.62|2277.8|2266.3|32
1734981230000|2024-12-23 19:13:50|2280.85|2269.35|2281.25|2269.75|2281.53|2270.03|2280.55|2269.05|18
1734981240000|2024-12-23 19:14:00|2280.93|2269.43|2283.87|2272.37|2283.89|2272.39|2280.7|2269.2|31
1734981250000|2024-12-23 19:14:10|2283.5|2272|2283.05|2271.55|2285.01|2273.51|2283.05|2271.55|26
1734981260000|2024-12-23 19:14:20|2283|2271.5|2281.96|2270.46|2283.03|2271.53|2280.5|2269|37
1734981270000|2024-12-23 19:14:30|2281.98|2270.48|2280.11|2268.61|2281.98|2270.48|2279.85|2268.35|35
1734981280000|2024-12-23 19:14:40|2280.14|2268.64|2279.08|2267.58|2280.14|2268.64|2278.35|2266.85|33
1734981290000|2024-12-23 19:14:50|2279|2267.5|2280.36|2268.86|2280.36|2268.86|2278.97|2267.47|27
1734981300000|2024-12-23 19:15:00|2280.48|2268.98|2283.96|2272.46|2284.15|2272.65|2280.48|2268.98|39
1734981310000|2024-12-23 19:15:10|2283.99|2272.49|2288.07|2276.57|2288.18|2276.68|2283.99|2272.49|31
1734981320000|2024-12-23 19:15:20|2287.65|2276.15|2286.95|2275.45|2288.25|2276.75|2286.65|2275.15|31
1734981330000|2024-12-23 19:15:30|2286.85|2275.35|2287.28|2275.78|2287.28|2275.78|2285.9|2274.4|36
1734981340000|2024-12-23 19:15:40|2287.21|2275.71|2288.19|2276.69|2289.25|2277.75|2287.09|2275.59|25
1734981350000|2024-12-23 19:15:50|2288.14|2276.64|2286.6|2275.1|2289.05|2277.55|2286.5|2275|33
1734981360000|2024-12-23 19:16:00|2286.65|2275.15|2288.3|2276.8|2288.85|2277.35|2285.85|2274.35|28
1734981370000|2024-12-23 19:16:10|2290.3|2278.8|2304.9|2293.4|2305.1|2293.6|2290.3|2278.8|29
1734981380000|2024-12-23 19:16:20|2305.5|2294|2307.09|2295.59|2307.25|2295.75|2305.5|2294|34
1734981390000|2024-12-23 19:16:30|2307.1|2295.6|2307.8|2296.3|2308.08|2296.58|2306.4|2294.9|29
1734981400000|2024-12-23 19:16:40|2307.75|2296.25|2307.98|2296.48|2308.25|2296.75|2307.2|2295.7|27
1734981410000|2024-12-23 19:16:50|2308.63|2297.13|2308.1|2296.6|2311.25|2299.75|2308.1|2296.6|35
1734981420000|2024-12-23 19:17:00|2308.95|2297.45|2306.25|2294.75|2310.25|2298.75|2305.2|2293.7|35
1734981430000|2024-12-23 19:17:10|2306.3|2294.8|2306.13|2294.63|2307.25|2295.75|2305.3|2293.8|32
1734981440000|2024-12-23 19:17:20|2306.03|2294.53|2304.94|2293.44|2307.01|2295.51|2304.4|2292.9|33
1734981450000|2024-12-23 19:17:30|2304.3|2292.8|2305.25|2293.75|2305.25|2293.75|2301.15|2289.65|37
1734981460000|2024-12-23 19:17:40|2304|2292.5|2306.06|2294.56|2306.8|2295.3|2304|2292.5|34
1734981470000|2024-12-23 19:17:50|2305.65|2294.15|2306.99|2295.49|2307.25|2295.75|2305.35|2293.85|23
1734981480000|2024-12-23 19:18:00|2306.96|2295.46|2303.89|2292.39|2306.96|2295.46|2303|2291.5|30
1734981490000|2024-12-23 19:18:10|2303.92|2292.42|2302.5|2291|2304.58|2293.08|2300.4|2288.9|33
1734981500000|2024-12-23 19:18:20|2302.2|2290.7|2299.65|2288.15|2302.91|2291.41|2299.65|2288.15|32
1734981510000|2024-12-23 19:18:30|2299.55|2288.05|2297.9|2286.4|2301.02|2289.52|2297.2|2285.7|31
1734981520000|2024-12-23 19:18:40|2298.23|2286.73|2296.75|2285.25|2298.23|2286.73|2296.75|2285.25|33
1734981530000|2024-12-23 19:18:50|2296.45|2284.95|2298.49|2286.99|2298.85|2287.35|2296.45|2284.95|29
1734981540000|2024-12-23 19:19:00|2298.9|2287.4|2301.9|2290.4|2302.18|2290.68|2298.85|2287.35|38
1734981550000|2024-12-23 19:19:10|2301.85|2290.35|2303.75|2292.25|2303.75|2292.25|2301.25|2289.75|21
1734981560000|2024-12-23 19:19:20|2304.9|2293.4|2301.9|2290.4|2305|2293.5|2301.9|2290.4|26
1734981570000|2024-12-23 19:19:30|2302.05|2290.55|2300.91|2289.41|2302.25|2290.75|2299.95|2288.45|33
1734981580000|2024-12-23 19:19:40|2300.82|2289.32|2302.03|2290.53|2302.15|2290.65|2300.82|2289.32|30
1734981590000|2024-12-23 19:19:50|2302.05|2290.55|2300.91|2289.41|2302.15|2290.65|2299.55|2288.05|33
1734981600000|2024-12-23 19:20:00|2300.93|2289.43|2303.89|2292.39|2303.89|2292.39|2300.7|2289.2|31
1734981610000|2024-12-23 19:20:10|2303.92|2292.42|2304.29|2292.79|2305.05|2293.55|2303.55|2292.05|38
1734981620000|2024-12-23 19:20:20|2304.31|2292.81|2301|2289.5|2304.5|2293|2301|2289.5|35
1734981630000|2024-12-23 19:20:30|2300.95|2289.45|2298.98|2287.48|2301.09|2289.59|2298.6|2287.1|33
1734981640000|2024-12-23 19:20:40|2299.09|2287.59|2300.25|2288.75|2300.25|2288.75|2298.05|2286.55|33
1734981650000|2024-12-23 19:20:50|2300.4|2288.9|2301.9|2290.4|2302.25|2290.75|2300.21|2288.71|35
1734981660000|2024-12-23 19:21:00|2301.88|2290.38|2300.26|2288.76|2301.88|2290.38|2298.95|2287.45|38
1734981670000|2024-12-23 19:21:10|2300.25|2288.75|2302.88|2291.38|2303.06|2291.56|2300.21|2288.71|36
1734981680000|2024-12-23 19:21:20|2302.55|2291.05|2302.31|2290.81|2303.25|2291.75|2301.15|2289.65|34
1734981690000|2024-12-23 19:21:30|2302.26|2290.76|2303.26|2291.76|2304.03|2292.53|2302.26|2290.76|33
1734981700000|2024-12-23 19:21:40|2303.12|2291.62|2303.89|2292.39|2304.04|2292.54|2302.55|2291.05|35
1734981710000|2024-12-23 19:21:50|2303.92|2292.42|2302.9|2291.4|2303.95|2292.45|2302.7|2291.2|34
1734981720000|2024-12-23 19:22:00|2302.8|2291.3|2302.95|2291.45|2304.6|2293.1|2302.8|2291.3|28
1734981730000|2024-12-23 19:22:10|2301.95|2290.45|2302.07|2290.57|2302.07|2290.57|2299.35|2287.85|37
1734981740000|2024-12-23 19:22:20|2302.05|2290.55|2304.85|2293.35|2304.95|2293.45|2301.65|2290.15|30
1734981750000|2024-12-23 19:22:30|2304.75|2293.25|2308.85|2297.35|2309.25|2297.75|2304.6|2293.1|24
1734981760000|2024-12-23 19:22:40|2308.8|2297.3|2310.91|2299.41|2310.94|2299.44|2308.65|2297.15|31
1734981770000|2024-12-23 19:22:50|2310.88|2299.38|2309.88|2298.38|2311.25|2299.75|2308.9|2297.4|30
1734981780000|2024-12-23 19:23:00|2309.89|2298.39|2309.16|2297.66|2310.09|2298.59|2307.95|2296.45|32
1734981790000|2024-12-23 19:23:10|2309.06|2297.56|2309.9|2298.4|2311.18|2299.68|2308.26|2296.76|37
1734981800000|2024-12-23 19:23:20|2309.98|2298.48|2306.18|2294.68|2310.15|2298.65|2305.9|2294.4|35
1734981810000|2024-12-23 19:23:30|2306|2294.5|2305.9|2294.4|2306.23|2294.73|2305.55|2294.05|31
1734981820000|2024-12-23 19:23:40|2306|2294.5|2306.93|2295.43|2307.15|2295.65|2305.15|2293.65|33
1734981830000|2024-12-23 19:23:50|2306.98|2295.48|2304.98|2293.48|2306.98|2295.48|2303.65|2292.15|36
1734981840000|2024-12-23 19:24:00|2304.7|2293.2|2304.23|2292.73|2305.25|2293.75|2302.34|2290.84|34
1734981850000|2024-12-23 19:24:10|2304.14|2292.64|2305.3|2293.8|2305.33|2293.83|2303.35|2291.85|36
1734981860000|2024-12-23 19:24:20|2305.25|2293.75|2304.38|2292.88|2306|2294.5|2304.38|2292.88|30
1734981870000|2024-12-23 19:24:30|2304.3|2292.8|2304.11|2292.61|2304.3|2292.8|2303.95|2292.45|30
1734981880000|2024-12-23 19:24:40|2304.17|2292.67|2305.23|2293.73|2305.95|2294.45|2304.11|2292.61|35
1734981890000|2024-12-23 19:24:50|2305.28|2293.78|2304.25|2292.75|2305.28|2293.78|2303.8|2292.3|33
1734981900000|2024-12-23 19:25:00|2304.1|2292.6|2306.25|2294.75|2306.25|2294.75|2303.95|2292.45|35
1734981910000|2024-12-23 19:25:10|2305.96|2294.46|2302.94|2291.44|2306.1|2294.6|2302.55|2291.05|33
1734981920000|2024-12-23 19:25:20|2302.91|2291.41|2301.03|2289.53|2302.91|2291.41|2298.75|2287.25|37
1734981930000|2024-12-23 19:25:30|2300.5|2289|2303.2|2291.7|2303.34|2291.84|2300.4|2288.9|39
1734981940000|2024-12-23 19:25:40|2303.18|2291.68|2300.15|2288.65|2303.75|2292.25|2300.15|2288.65|19
1734981950000|2024-12-23 19:25:50|2300.65|2289.15|2300.31|2288.81|2301.86|2290.36|2300.31|2288.81|23
1734981960000|2024-12-23 19:26:00|2300.4|2288.9|2299.23|2287.73|2300.4|2288.9|2298.34|2286.84|35
1734981970000|2024-12-23 19:26:10|2299.25|2287.75|2300.12|2288.62|2300.32|2288.82|2299.09|2287.59|35
1734981980000|2024-12-23 19:26:20|2300.2|2288.7|2294.91|2283.41|2300.2|2288.7|2294.91|2283.41|36
1734981990000|2024-12-23 19:26:30|2294.25|2282.75|2294.15|2282.65|2295.95|2284.45|2293.55|2282.05|35
1734982000000|2024-12-23 19:26:40|2293.7|2282.2|2295.86|2284.36|2296.33|2284.83|2293.3|2281.8|36
1734982010000|2024-12-23 19:26:50|2295.83|2284.33|2296.25|2284.75|2297.5|2286|2295.3|2283.8|37
1734982020000|2024-12-23 19:27:00|2296.21|2284.71|2298|2286.5|2300.01|2288.51|2296.1|2284.6|39
1734982030000|2024-12-23 19:27:10|2298.01|2286.51|2298.1|2286.6|2298.36|2286.86|2297.9|2286.4|33
1734982040000|2024-12-23 19:27:20|2298.14|2286.64|2298.98|2287.48|2299.78|2288.28|2297.13|2285.63|34
1734982050000|2024-12-23 19:27:30|2299.03|2287.53|2298.15|2286.65|2299.25|2287.75|2297.55|2286.05|33
1734982060000|2024-12-23 19:27:40|2298.21|2286.71|2299.79|2288.29|2299.94|2288.44|2298.21|2286.71|30
1734982070000|2024-12-23 19:27:50|2299.76|2288.26|2298.78|2287.28|2300.25|2288.75|2298.5|2287|37
1734982080000|2024-12-23 19:28:00|2299|2287.5|2301.2|2289.7|2301.25|2289.75|2297.55|2286.05|33
1734982090000|2024-12-23 19:28:10|2301|2289.5|2300.26|2288.76|2301.03|2289.53|2299.2|2287.7|35
1734982100000|2024-12-23 19:28:20|2300.31|2288.81|2300.86|2289.36|2301.82|2290.32|2300.25|2288.75|33
1734982110000|2024-12-23 19:28:30|2300.93|2289.43|2299.29|2287.79|2300.99|2289.49|2298.2|2286.7|32
1734982120000|2024-12-23 19:28:40|2299.32|2287.82|2299.14|2287.64|2300.13|2288.63|2298.55|2287.05|29
1734982130000|2024-12-23 19:28:50|2299.16|2287.66|2299.95|2288.45|2299.95|2288.45|2298.8|2287.3|20
1734982140000|2024-12-23 19:29:00|2299.8|2288.3|2299|2287.5|2299.95|2288.45|2298.95|2287.45|8
1734982150000|2024-12-23 19:29:10|2298.95|2287.45|2301.1|2289.6|2301.23|2289.73|2298.65|2287.15|24
1734982160000|2024-12-23 19:29:20|2300.45|2288.95|2302.18|2290.68|2302.5|2291|2299.9|2288.4|36
1734982170000|2024-12-23 19:29:30|2302.09|2290.59|2300.21|2288.71|2302.23|2290.73|2299.6|2288.1|31
1734982180000|2024-12-23 19:29:40|2300.31|2288.81|2299.75|2288.25|2300.31|2288.81|2299.31|2287.81|17
1734982190000|2024-12-23 19:29:50|2299.46|2287.96|2299.83|2288.33|2300.03|2288.53|2299|2287.5|28
1734982200000|2024-12-23 19:30:00|2299.81|2288.31|2300.4|2288.9|2300.4|2288.9|2299.5|2288|31
1734982210000|2024-12-23 19:30:10|2301.1|2289.6|2304.25|2292.75|2304.25|2292.75|2299.65|2288.15|37
1734982220000|2024-12-23 19:30:20|2304.32|2292.82|2304.17|2292.67|2306|2294.5|2303.85|2292.35|34
1734982230000|2024-12-23 19:30:30|2304.1|2292.6|2305.95|2294.45|2305.95|2294.45|2303.55|2292.05|34
1734982240000|2024-12-23 19:30:40|2306.18|2294.68|2306.5|2295|2307.18|2295.68|2305.41|2293.91|37
1734982250000|2024-12-23 19:30:50|2306.33|2294.83|2308.2|2296.7|2308.2|2296.7|2306.15|2294.65|29
1734982260000|2024-12-23 19:31:00|2308.06|2296.56|2308.07|2296.57|2308.18|2296.68|2307.38|2295.88|36
1734982270000|2024-12-23 19:31:10|2308.1|2296.6|2308.07|2296.57|2308.2|2296.7|2307.8|2296.3|25
1734982280000|2024-12-23 19:31:20|2308.05|2296.55|2305.28|2293.78|2308.05|2296.55|2305.25|2293.75|37
1734982290000|2024-12-23 19:31:30|2305.27|2293.77|2303.76|2292.26|2306.45|2294.95|2303.76|2292.26|30
1734982300000|2024-12-23 19:31:40|2303.25|2291.75|2303.47|2291.97|2303.49|2291.99|2301.95|2290.45|30
1734982310000|2024-12-23 19:31:50|2303.48|2291.98|2304.38|2292.88|2304.8|2293.3|2303.47|2291.97|32
1734982320000|2024-12-23 19:32:00|2304.48|2292.98|2305.23|2293.73|2307.4|2295.9|2304.36|2292.86|35
1734982330000|2024-12-23 19:32:10|2305.05|2293.55|2305.95|2294.45|2305.95|2294.45|2305.05|2293.55|6
1734982340000|2024-12-23 19:32:20|2306|2294.5|2303.26|2291.76|2306|2294.5|2302.25|2290.75|30
1734982350000|2024-12-23 19:32:30|2303.5|2292|2302.65|2291.15|2303.55|2292.05|2301.7|2290.2|36
1734982360000|2024-12-23 19:32:40|2303.45|2291.95|2304.25|2292.75|2305.35|2293.85|2303.45|2291.95|34
1734982370000|2024-12-23 19:32:50|2304.33|2292.83|2302.35|2290.85|2304.33|2292.83|2301.8|2290.3|31
1734982380000|2024-12-23 19:33:00|2302.3|2290.8|2300.03|2288.53|2302.41|2290.91|2300|2288.5|34
1734982390000|2024-12-23 19:33:10|2300.09|2288.59|2300.3|2288.8|2301.65|2290.15|2299.9|2288.4|37
1734982400000|2024-12-23 19:33:20|2300.35|2288.85|2299.2|2287.7|2300.47|2288.97|2299.2|2287.7|30
1734982410000|2024-12-23 19:33:30|2299.18|2287.68|2296.35|2284.85|2299.22|2287.72|2295.95|2284.45|37
1734982420000|2024-12-23 19:33:40|2296.31|2284.81|2295.25|2283.75|2296.43|2284.93|2293.8|2282.3|40
1734982430000|2024-12-23 19:33:50|2295.4|2283.9|2298.43|2286.93|2298.5|2287|2294.5|2283|35
1734982440000|2024-12-23 19:34:00|2298.46|2286.96|2299.3|2287.8|2300.1|2288.6|2298.2|2286.7|39
1734982450000|2024-12-23 19:34:10|2299.23|2287.73|2297.98|2286.48|2300.35|2288.85|2297.56|2286.06|34
1734982460000|2024-12-23 19:34:20|2298.29|2286.79|2296.18|2284.68|2298.55|2287.05|2296.14|2284.64|32
1734982470000|2024-12-23 19:34:30|2296.25|2284.75|2287.95|2276.45|2296.28|2284.78|2287.7|2276.2|38
1734982480000|2024-12-23 19:34:40|2288.04|2276.54|2287.43|2275.93|2288.5|2277|2287.41|2275.91|34
1734982490000|2024-12-23 19:34:50|2287.45|2275.95|2289.6|2278.1|2289.6|2278.1|2287.25|2275.75|34
1734982500000|2024-12-23 19:35:00|2289.35|2277.85|2288.85|2277.35|2290.08|2278.58|2287.44|2275.94|39
1734982510000|2024-12-23 19:35:10|2289.25|2277.75|2288.4|2276.9|2289.27|2277.77|2288|2276.5|36
1734982520000|2024-12-23 19:35:20|2288.32|2276.82|2289.95|2278.45|2289.95|2278.45|2288.25|2276.75|14
1734982530000|2024-12-23 19:35:30|2290.05|2278.55|2288.05|2276.55|2290.05|2278.55|2288.05|2276.55|12
1734982540000|2024-12-23 19:35:40|2287.95|2276.45|2287.84|2276.34|2288.2|2276.7|2287|2275.5|22
1734982550000|2024-12-23 19:35:50|2287.26|2275.76|2289|2277.5|2289.05|2277.55|2287.25|2275.75|31
1734982560000|2024-12-23 19:36:00|2289.08|2277.58|2286.5|2275|2289.15|2277.65|2286.3|2274.8|36
1734982570000|2024-12-23 19:36:10|2286.28|2274.78|2283.39|2271.89|2286.41|2274.91|2283.25|2271.75|32
1734982580000|2024-12-23 19:36:20|2283.36|2271.86|2284.4|2272.9|2284.7|2273.2|2283.28|2271.78|36
1734982590000|2024-12-23 19:36:30|2284.15|2272.65|2285.25|2273.75|2286.65|2275.15|2283.78|2272.28|34
1734982600000|2024-12-23 19:36:40|2285.28|2273.78|2286.85|2275.35|2287.5|2276|2285.28|2273.78|30
1734982610000|2024-12-23 19:36:50|2287.07|2275.57|2285.15|2273.65|2287.07|2275.57|2285.09|2273.59|33
1734982620000|2024-12-23 19:37:00|2285.17|2273.67|2284.9|2273.4|2286.35|2274.85|2284.23|2272.73|40
1734982630000|2024-12-23 19:37:10|2285.06|2273.56|2284.45|2272.95|2285.24|2273.74|2283.35|2271.85|36
1734982640000|2024-12-23 19:37:20|2284.38|2272.88|2286.15|2274.65|2286.15|2274.65|2284.28|2272.78|35
1734982650000|2024-12-23 19:37:30|2286.2|2274.7|2287.4|2275.9|2287.8|2276.3|2286.2|2274.7|34
1734982660000|2024-12-23 19:37:40|2287.45|2275.95|2286.05|2274.55|2287.5|2276|2286.05|2274.55|22
1734982670000|2024-12-23 19:37:50|2286.16|2274.66|2286.7|2275.2|2286.75|2275.25|2285.18|2273.68|31
1734982680000|2024-12-23 19:38:00|2287.1|2275.6|2285.9|2274.4|2287.1|2275.6|2284.3|2272.8|36
1734982690000|2024-12-23 19:38:10|2286.28|2274.78|2286.33|2274.83|2286.4|2274.9|2285.9|2274.4|27
1734982700000|2024-12-23 19:38:20|2286.29|2274.79|2284.9|2273.4|2286.4|2274.9|2284.9|2273.4|22
1734982710000|2024-12-23 19:38:30|2284.85|2273.35|2285.45|2273.95|2286.25|2274.75|2284.85|2273.35|28
1734982720000|2024-12-23 19:38:40|2285.4|2273.9|2283.35|2271.85|2285.4|2273.9|2283.25|2271.75|14
1734982730000|2024-12-23 19:38:50|2283.4|2271.9|2283.66|2272.16|2284.05|2272.55|2283.3|2271.8|21
1734982740000|2024-12-23 19:39:00|2284.17|2272.67|2284.06|2272.56|2284.45|2272.95|2284.06|2272.56|28
1734982750000|2024-12-23 19:39:10|2284.11|2272.61|2283.39|2271.89|2284.25|2272.75|2283.28|2271.78|32
1734982760000|2024-12-23 19:39:20|2283.4|2271.9|2283.51|2272.01|2284.12|2272.62|2283.19|2271.69|35
1734982770000|2024-12-23 19:39:30|2283.53|2272.03|2283.19|2271.69|2284.45|2272.95|2283.19|2271.69|34
1734982780000|2024-12-23 19:39:40|2283.14|2271.64|2282.42|2270.92|2283.23|2271.73|2282|2270.5|32
1734982790000|2024-12-23 19:39:50|2282.36|2270.86|2282.48|2270.98|2283.15|2271.65|2282.34|2270.84|22
1734982800000|2024-12-23 19:40:00|2282.47|2270.97|2284.21|2272.71|2284.21|2272.71|2282.45|2270.95|33
1734982810000|2024-12-23 19:40:10|2284.3|2272.8|2286|2274.5|2286.28|2274.78|2284.25|2272.75|32
1734982820000|2024-12-23 19:40:20|2286.1|2274.6|2284.19|2272.69|2286.5|2275|2283.39|2271.89|34
1734982830000|2024-12-23 19:40:30|2284.2|2272.7|2283.48|2271.98|2284.25|2272.75|2283.28|2271.78|26
1734982840000|2024-12-23 19:40:40|2283.44|2271.94|2286.25|2274.75|2286.35|2274.85|2283.3|2271.8|28
1734982850000|2024-12-23 19:40:50|2286.3|2274.8|2287.18|2275.68|2287.4|2275.9|2286.25|2274.75|34
1734982860000|2024-12-23 19:41:00|2287.15|2275.65|2287.14|2275.64|2287.36|2275.86|2285|2273.5|35
1734982870000|2024-12-23 19:41:10|2286.84|2275.34|2284.17|2272.67|2286.84|2275.34|2283.43|2271.93|36
1734982880000|2024-12-23 19:41:20|2284.2|2272.7|2283.22|2271.72|2284.3|2272.8|2282.29|2270.79|35
1734982890000|2024-12-23 19:41:30|2283.15|2271.65|2285.46|2273.96|2286.9|2275.4|2282.6|2271.1|34
1734982900000|2024-12-23 19:41:40|2285.7|2274.2|2285.51|2274.01|2286.51|2275.01|2284.85|2273.35|32
1734982910000|2024-12-23 19:41:50|2285.47|2273.97|2285.25|2273.75|2285.5|2274|2285.25|2273.75|13
1734982920000|2024-12-23 19:42:00|2284.9|2273.4|2285.74|2274.24|2285.95|2274.45|2284.8|2273.3|17
1734982930000|2024-12-23 19:42:10|2286.28|2274.78|2287.1|2275.6|2288.55|2277.05|2286.2|2274.7|35
1734982940000|2024-12-23 19:42:20|2286.25|2274.75|2286.99|2275.49|2287.43|2275.93|2286.25|2274.75|30
1734982950000|2024-12-23 19:42:30|2287.03|2275.53|2282.58|2271.08|2287.03|2275.53|2282.45|2270.95|36
1734982960000|2024-12-23 19:42:40|2282.54|2271.04|2284.41|2272.91|2284.47|2272.97|2282.45|2270.95|27
1734982970000|2024-12-23 19:42:50|2284.4|2272.9|2285.27|2273.77|2285.3|2273.8|2284.3|2272.8|17
1734982980000|2024-12-23 19:43:00|2285.28|2273.78|2283.4|2271.9|2285.28|2273.78|2283.3|2271.8|30
1734982990000|2024-12-23 19:43:10|2283.48|2271.98|2282.39|2270.89|2283.53|2272.03|2282.15|2270.65|28
1734983000000|2024-12-23 19:43:20|2282.79|2271.29|2284.23|2272.73|2284.3|2272.8|2282.78|2271.28|33
1734983010000|2024-12-23 19:43:30|2284.21|2272.71|2284.29|2272.79|2284.39|2272.89|2284.16|2272.66|31
1734983020000|2024-12-23 19:43:40|2284.3|2272.8|2284.49|2272.99|2285.75|2274.25|2283.9|2272.4|33
1734983030000|2024-12-23 19:43:50|2284.47|2272.97|2284.15|2272.65|2284.47|2272.97|2283.25|2271.75|33
1734983040000|2024-12-23 19:44:00|2284.13|2272.63|2284.25|2272.75|2284.55|2273.05|2283.3|2271.8|31
1734983050000|2024-12-23 19:44:10|2284.55|2273.05|2284.06|2272.56|2284.6|2273.1|2284.06|2272.56|27
1734983060000|2024-12-23 19:44:20|2283.85|2272.35|2283.25|2271.75|2283.85|2272.35|2282.2|2270.7|21
1734983070000|2024-12-23 19:44:30|2283.24|2271.74|2282.5|2271|2283.43|2271.93|2282.1|2270.6|27
1734983080000|2024-12-23 19:44:40|2282.31|2270.81|2286|2274.5|2286.16|2274.66|2282.31|2270.81|35
1734983090000|2024-12-23 19:44:50|2286.14|2274.64|2285.21|2273.71|2286.14|2274.64|2284.8|2273.3|35
1734983100000|2024-12-23 19:45:00|2285.3|2273.8|2285.05|2273.55|2285.8|2274.3|2284.25|2272.75|31
1734983110000|2024-12-23 19:45:10|2284.85|2273.35|2283|2271.5|2285.05|2273.55|2283|2271.5|17
1734983120000|2024-12-23 19:45:20|2282.25|2270.75|2282.44|2270.94|2283.3|2271.8|2282.05|2270.55|20
1734983130000|2024-12-23 19:45:30|2282.32|2270.82|2285.33|2273.83|2285.6|2274.1|2282.05|2270.55|34
1734983140000|2024-12-23 19:45:40|2285.32|2273.82|2285.43|2273.93|2286.35|2274.85|2285.1|2273.6|34
1734983150000|2024-12-23 19:45:50|2285.35|2273.85|2285.32|2273.82|2286.19|2274.69|2285.15|2273.65|31
1734983160000|2024-12-23 19:46:00|2285.33|2273.83|2285.25|2273.75|2285.85|2274.35|2284.15|2272.65|36
1734983170000|2024-12-23 19:46:10|2285.47|2273.97|2288.36|2276.86|2288.36|2276.86|2285.43|2273.93|28
1734983180000|2024-12-23 19:46:20|2288.41|2276.91|2287.28|2275.78|2288.5|2277|2286.27|2274.77|30
1734983190000|2024-12-23 19:46:30|2287.2|2275.7|2289.5|2278|2289.5|2278|2286.6|2275.1|37
1734983200000|2024-12-23 19:46:40|2289.35|2277.85|2289.3|2277.8|2290.18|2278.68|2288.55|2277.05|32
1734983210000|2024-12-23 19:46:50|2289.29|2277.79|2287.28|2275.78|2290.25|2278.75|2287.2|2275.7|37
1734983220000|2024-12-23 19:47:00|2287.38|2275.88|2287.19|2275.69|2287.41|2275.91|2286|2274.5|38
1734983230000|2024-12-23 19:47:10|2287.25|2275.75|2285.23|2273.73|2287.29|2275.79|2285.1|2273.6|36
1734983240000|2024-12-23 19:47:20|2285.2|2273.7|2285.26|2273.76|2286.01|2274.51|2285.1|2273.6|24
1734983250000|2024-12-23 19:47:30|2285.28|2273.78|2284.34|2272.84|2285.39|2273.89|2284.23|2272.73|32
1734983260000|2024-12-23 19:47:40|2284.32|2272.82|2285.25|2273.75|2285.98|2274.48|2284.15|2272.65|36
1734983270000|2024-12-23 19:47:50|2285.35|2273.85|2284.5|2273|2285.5|2274|2284.39|2272.89|35
1734983280000|2024-12-23 19:48:00|2284.7|2273.2|2284.24|2272.74|2285.27|2273.77|2284|2272.5|28
1734983290000|2024-12-23 19:48:10|2284.25|2272.75|2284.31|2272.81|2284.32|2272.82|2283.55|2272.05|24
1734983300000|2024-12-23 19:48:20|2284.23|2272.73|2283.05|2271.55|2284.26|2272.76|2283|2271.5|17
1734983310000|2024-12-23 19:48:30|2283|2271.5|2282.45|2270.95|2283.5|2272|2282.35|2270.85|14
1734983320000|2024-12-23 19:48:40|2282.8|2271.3|2283.25|2271.75|2283.5|2272|2282.8|2271.3|6
1734983330000|2024-12-23 19:48:50|2282.5|2271|2283.92|2272.42|2283.92|2272.42|2282.25|2270.75|29
1734983340000|2024-12-23 19:49:00|2283.55|2272.05|2282.28|2270.78|2284.26|2272.76|2282.27|2270.77|33
1734983350000|2024-12-23 19:49:10|2282.33|2270.83|2282.1|2270.6|2282.97|2271.47|2281.23|2269.73|31
1734983360000|2024-12-23 19:49:20|2282.13|2270.63|2281.45|2269.95|2282.13|2270.63|2280.95|2269.45|27
1734983370000|2024-12-23 19:49:30|2281.49|2269.99|2281.48|2269.98|2282.08|2270.58|2281.15|2269.65|26
1734983380000|2024-12-23 19:49:40|2281.41|2269.91|2281.38|2269.88|2281.7|2270.2|2281.25|2269.75|34
1734983390000|2024-12-23 19:49:50|2281.39|2269.89|2281.21|2269.71|2281.65|2270.15|2281.16|2269.66|33
1734983400000|2024-12-23 19:50:00|2281.19|2269.69|2278.48|2266.98|2281.33|2269.83|2278.43|2266.93|28
1734983410000|2024-12-23 19:50:10|2278.75|2267.25|2277.8|2266.3|2279.18|2267.68|2277.2|2265.7|28
1734983420000|2024-12-23 19:50:20|2277.65|2266.15|2277.15|2265.65|2277.65|2266.15|2276.4|2264.9|32
1734983430000|2024-12-23 19:50:30|2277.13|2265.63|2277.3|2265.8|2277.92|2266.42|2277.1|2265.6|32
1734983440000|2024-12-23 19:50:40|2277.4|2265.9|2277.4|2265.9|2278.85|2267.35|2277.15|2265.65|34
1734983450000|2024-12-23 19:50:50|2277.6|2266.1|2278.28|2266.78|2278.4|2266.9|2277.36|2265.86|29
1734983460000|2024-12-23 19:51:00|2278.3|2266.8|2280.85|2269.35|2280.85|2269.35|2278.19|2266.69|32
1734983470000|2024-12-23 19:51:10|2280.9|2269.4|2281.31|2269.81|2282.55|2271.05|2280.9|2269.4|30
1734983480000|2024-12-23 19:51:20|2281.28|2269.78|2281.15|2269.65|2281.3|2269.8|2281.01|2269.51|32
1734983490000|2024-12-23 19:51:30|2281.17|2269.67|2281.19|2269.69|2281.28|2269.78|2281.15|2269.65|15
1734983500000|2024-12-23 19:51:40|2280.95|2269.45|2279.9|2268.4|2281.25|2269.75|2279.8|2268.3|18
1734983510000|2024-12-23 19:51:50|2280.1|2268.6|2281.19|2269.69|2282.25|2270.75|2280.1|2268.6|16
1734983520000|2024-12-23 19:52:00|2280.9|2269.4|2279.24|2267.74|2281.15|2269.65|2278.4|2266.9|31
1734983530000|2024-12-23 19:52:10|2279.26|2267.76|2279.41|2267.91|2280.7|2269.2|2278.39|2266.89|35
1734983540000|2024-12-23 19:52:20|2279.1|2267.6|2280.15|2268.65|2280.35|2268.85|2278.1|2266.6|31
1734983550000|2024-12-23 19:52:30|2280.17|2268.67|2281.2|2269.7|2281.34|2269.84|2280.07|2268.57|30
1734983560000|2024-12-23 19:52:40|2281.23|2269.73|2281.12|2269.62|2282.45|2270.95|2281.1|2269.6|30
1734983570000|2024-12-23 19:52:50|2281.19|2269.69|2284.03|2272.53|2284.03|2272.53|2281.19|2269.69|27
1734983580000|2024-12-23 19:53:00|2284.15|2272.65|2284.52|2273.02|2284.52|2273.02|2282.75|2271.25|31
1734983590000|2024-12-23 19:53:10|2285.3|2273.8|2287.17|2275.67|2288.25|2276.75|2285.3|2273.8|38
1734983600000|2024-12-23 19:53:20|2287.15|2275.65|2287.38|2275.88|2287.95|2276.45|2287|2275.5|32
1734983610000|2024-12-23 19:53:30|2287.34|2275.84|2288.14|2276.64|2289.23|2277.73|2287.25|2275.75|35
1734983620000|2024-12-23 19:53:40|2288.19|2276.69|2288.1|2276.6|2288.36|2276.86|2287.25|2275.75|29
1734983630000|2024-12-23 19:53:50|2288|2276.5|2289.29|2277.79|2289.35|2277.85|2288|2276.5|31
1734983640000|2024-12-23 19:54:00|2289.44|2277.94|2288.1|2276.6|2289.55|2278.05|2288.1|2276.6|36
1734983650000|2024-12-23 19:54:10|2287.99|2276.49|2286.05|2274.55|2288.05|2276.55|2285.99|2274.49|34
1734983660000|2024-12-23 19:54:20|2285.55|2274.05|2286.12|2274.62|2286.2|2274.7|2285.25|2273.75|31
1734983670000|2024-12-23 19:54:30|2286.14|2274.64|2286.33|2274.83|2286.41|2274.91|2285.32|2273.82|27
1734983680000|2024-12-23 19:54:40|2286.31|2274.81|2287.09|2275.59|2287.33|2275.83|2286.19|2274.69|32
1734983690000|2024-12-23 19:54:50|2287.02|2275.52|2286.05|2274.55|2287.12|2275.62|2286|2274.5|17
1734983700000|2024-12-23 19:55:00|2286.3|2274.8|2287.25|2275.75|2288.25|2276.75|2286.3|2274.8|18
1734983710000|2024-12-23 19:55:10|2287.55|2276.05|2287.7|2276.2|2288.25|2276.75|2287.05|2275.55|33
1734983720000|2024-12-23 19:55:20|2287.55|2276.05|2287.14|2275.64|2287.86|2276.36|2287.07|2275.57|30
1734983730000|2024-12-23 19:55:30|2287.05|2275.55|2286.2|2274.7|2287.05|2275.55|2285.05|2273.55|36
1734983740000|2024-12-23 19:55:40|2286.15|2274.65|2286.19|2274.69|2286.21|2274.71|2285.03|2273.53|36
1734983750000|2024-12-23 19:55:50|2286.24|2274.74|2289.36|2277.86|2289.7|2278.2|2286.21|2274.71|35
1734983760000|2024-12-23 19:56:00|2289.39|2277.89|2294.15|2282.65|2294.15|2282.65|2289.05|2277.55|34
1734983770000|2024-12-23 19:56:10|2294.13|2282.63|2296.25|2284.75|2296.25|2284.75|2294.13|2282.63|33
1734983780000|2024-12-23 19:56:20|2295.2|2283.7|2295|2283.5|2295.33|2283.83|2295|2283.5|27
1734983790000|2024-12-23 19:56:30|2295.25|2283.75|2294.11|2282.61|2295.25|2283.75|2291.9|2280.4|39
1734983800000|2024-12-23 19:56:40|2294.17|2282.67|2294.12|2282.62|2294.26|2282.76|2293.27|2281.77|29
1734983810000|2024-12-23 19:56:50|2294.15|2282.65|2296.23|2284.73|2296.3|2284.8|2293.27|2281.77|30
1734983820000|2024-12-23 19:57:00|2296.25|2284.75|2297.45|2285.95|2297.45|2285.95|2296.1|2284.6|37
1734983830000|2024-12-23 19:57:10|2297.9|2286.4|2299|2287.5|2300.45|2288.95|2297.9|2286.4|39
1734983840000|2024-12-23 19:57:20|2298.96|2287.46|2295.2|2283.7|2298.96|2287.46|2294.45|2282.95|34
1734983850000|2024-12-23 19:57:30|2295.15|2283.65|2294.23|2282.73|2296.45|2284.95|2294.23|2282.73|35
1734983860000|2024-12-23 19:57:40|2294.15|2282.65|2294.3|2282.8|2296.1|2284.6|2293.38|2281.88|37
1734983870000|2024-12-23 19:57:50|2294.33|2282.83|2296|2284.5|2297.2|2285.7|2294.28|2282.78|36
1734983880000|2024-12-23 19:58:00|2296.05|2284.55|2295.15|2283.65|2296.23|2284.73|2293.7|2282.2|29
1734983890000|2024-12-23 19:58:10|2295.05|2283.55|2298.05|2286.55|2298.1|2286.6|2295.05|2283.55|11
1734983900000|2024-12-23 19:58:20|2297.95|2286.45|2298.25|2286.75|2298.25|2286.75|2297.15|2285.65|23
1734983910000|2024-12-23 19:58:30|2298.24|2286.74|2300.4|2288.9|2300.65|2289.15|2298.23|2286.73|36
1734983920000|2024-12-23 19:58:40|2300.5|2289|2301.18|2289.68|2302.12|2290.62|2300.2|2288.7|36
1734983930000|2024-12-23 19:58:50|2300.8|2289.3|2301.21|2289.71|2301.41|2289.91|2300.53|2289.03|34
1734983940000|2024-12-23 19:59:00|2301.25|2289.75|2300.2|2288.7|2301.25|2289.75|2299.15|2287.65|33
1734983950000|2024-12-23 19:59:10|2300.18|2288.68|2302.23|2290.73|2302.35|2290.85|2300.02|2288.52|34
1734983960000|2024-12-23 19:59:20|2302.29|2290.79|2301.33|2289.83|2302.8|2291.3|2301.1|2289.6|33
1734983970000|2024-12-23 19:59:30|2301.3|2289.8|2301.3|2289.8|2301.36|2289.86|2300.9|2289.4|27
1734983980000|2024-12-23 19:59:40|2301.29|2289.79|2300.02|2288.52|2301.3|2289.8|2299.55|2288.05|29
1734983990000|2024-12-23 19:59:50|2299.94|2288.44|2299.96|2288.46|2300.05|2288.55|2299.05|2287.55|35
1734984000000|2024-12-23 20:00:00|2300.06|2288.56|2302.45|2290.95|2302.45|2290.95|2298.9|2287.4|36
1734984010000|2024-12-23 20:00:10|2302.6|2291.1|2304.06|2292.56|2305.4|2293.9|2300.5|2289|40
1734984020000|2024-12-23 20:00:20|2303.7|2292.2|2304.12|2292.62|2305.89|2294.39|2303.7|2292.2|37
1734984030000|2024-12-23 20:00:30|2304.09|2292.59|2304.24|2292.74|2305.08|2293.58|2303.15|2291.65|35
1734984040000|2024-12-23 20:00:40|2304.23|2292.73|2303.25|2291.75|2304.24|2292.74|2302.95|2291.45|32
1734984050000|2024-12-23 20:00:50|2303.35|2291.85|2306.05|2294.55|2306.05|2294.55|2303.3|2291.8|34
1734984060000|2024-12-23 20:01:00|2306|2294.5|2305.05|2293.55|2306.35|2294.85|2305.05|2293.55|38
1734984070000|2024-12-23 20:01:10|2305.1|2293.6|2307.25|2295.75|2307.25|2295.75|2305.05|2293.55|36
1734984080000|2024-12-23 20:01:20|2306.55|2295.05|2307.3|2295.8|2307.3|2295.8|2306.4|2294.9|22
1734984090000|2024-12-23 20:01:30|2307.65|2296.15|2308.2|2296.7|2308.75|2297.25|2306.9|2295.4|23
1734984100000|2024-12-23 20:01:40|2308.35|2296.85|2309.35|2297.85|2310.3|2298.8|2307.85|2296.35|35
1734984110000|2024-12-23 20:01:50|2309.4|2297.9|2313.25|2301.75|2313.55|2302.05|2309.4|2297.9|34
1734984120000|2024-12-23 20:02:00|2313.5|2302|2313.03|2301.53|2314.05|2302.55|2313|2301.5|35
1734984130000|2024-12-23 20:02:10|2313.05|2301.55|2312.99|2301.49|2313.15|2301.65|2310.32|2298.82|36
1734984140000|2024-12-23 20:02:20|2312.75|2301.25|2313.97|2302.47|2313.97|2302.47|2311.7|2300.2|37
1734984150000|2024-12-23 20:02:30|2314.1|2302.6|2316.25|2304.75|2316.5|2305|2313.7|2302.2|27
1734984160000|2024-12-23 20:02:40|2316.24|2304.74|2314.4|2302.9|2316.25|2304.75|2313.55|2302.05|30
1734984170000|2024-12-23 20:02:50|2314.53|2303.03|2317.31|2305.81|2317.31|2305.81|2314.53|2303.03|27
1734984180000|2024-12-23 20:03:00|2317.24|2305.74|2320.13|2308.63|2320.13|2308.63|2317.24|2305.74|33
1734984190000|2024-12-23 20:03:10|2319.85|2308.35|2322.17|2310.67|2322.25|2310.75|2319.85|2308.35|28
1734984200000|2024-12-23 20:03:20|2322.03|2310.53|2323.25|2311.75|2323.25|2311.75|2321.46|2309.96|33
1734984210000|2024-12-23 20:03:30|2323.45|2311.95|2318.6|2307.1|2323.5|2312|2318.6|2307.1|39
1734984220000|2024-12-23 20:03:40|2318.7|2307.2|2321.32|2309.82|2321.5|2310|2317.9|2306.4|38
1734984230000|2024-12-23 20:03:50|2321.34|2309.84|2318.45|2306.95|2322.18|2310.68|2318.3|2306.8|33
1734984240000|2024-12-23 20:04:00|2319|2307.5|2319.13|2307.63|2319.65|2308.15|2317.9|2306.4|39
1734984250000|2024-12-23 20:04:10|2319.15|2307.65|2319.23|2307.73|2319.36|2307.86|2318.27|2306.77|37
1734984260000|2024-12-23 20:04:20|2319.18|2307.68|2323.07|2311.57|2323.07|2311.57|2318.25|2306.75|33
1734984270000|2024-12-23 20:04:30|2323.08|2311.58|2323.18|2311.68|2323.33|2311.83|2321.9|2310.4|20
1734984280000|2024-12-23 20:04:40|2322.95|2311.45|2320|2308.5|2323|2311.5|2320|2308.5|15
1734984290000|2024-12-23 20:04:50|2320.05|2308.55|2323.25|2311.75|2324.6|2313.1|2320|2308.5|24
1734984300000|2024-12-23 20:05:00|2323.27|2311.77|2323.25|2311.75|2325.1|2313.6|2322.9|2311.4|36
1734984310000|2024-12-23 20:05:10|2324.4|2312.9|2323.36|2311.86|2324.6|2313.1|2323.1|2311.6|35
1734984320000|2024-12-23 20:05:20|2323.5|2312|2321.25|2309.75|2323.5|2312|2320.1|2308.6|34
1734984330000|2024-12-23 20:05:30|2321.15|2309.65|2320.18|2308.68|2321.8|2310.3|2320.18|2308.68|34
1734984340000|2024-12-23 20:05:40|2320|2308.5|2322.34|2310.84|2322.88|2311.38|2319.2|2307.7|35
1734984350000|2024-12-23 20:05:50|2322.43|2310.93|2320.07|2308.57|2323.12|2311.62|2318.95|2307.45|34
1734984360000|2024-12-23 20:06:00|2320.23|2308.73|2320.6|2309.1|2321.3|2309.8|2319.68|2308.18|38
1734984370000|2024-12-23 20:06:10|2320.25|2308.75|2319.11|2307.61|2321.25|2309.75|2318.85|2307.35|35
1734984380000|2024-12-23 20:06:20|2319.05|2307.55|2320.33|2308.83|2320.36|2308.86|2319.05|2307.55|28
1734984390000|2024-12-23 20:06:30|2320.35|2308.85|2317.95|2306.45|2320.35|2308.85|2317.33|2305.83|30
1734984400000|2024-12-23 20:06:40|2317.45|2305.95|2319.35|2307.85|2320.08|2308.58|2317.35|2305.85|37
1734984410000|2024-12-23 20:06:50|2319.43|2307.93|2319.76|2308.26|2320.1|2308.6|2318.49|2306.99|30
1734984420000|2024-12-23 20:07:00|2319.27|2307.77|2316.7|2305.2|2319.27|2307.77|2316.05|2304.55|38
1734984430000|2024-12-23 20:07:10|2314.25|2302.75|2313.25|2301.75|2315.5|2304|2312.44|2300.94|36
1734984440000|2024-12-23 20:07:20|2313.3|2301.8|2312.2|2300.7|2313.3|2301.8|2310.9|2299.4|38
1734984450000|2024-12-23 20:07:30|2312.1|2300.6|2316.25|2304.75|2316.25|2304.75|2312.03|2300.53|33
1734984460000|2024-12-23 20:07:40|2316.1|2304.6|2317.25|2305.75|2318|2306.5|2316.1|2304.6|36
1734984470000|2024-12-23 20:07:50|2317.1|2305.6|2316.65|2305.15|2317.1|2305.6|2316.1|2304.6|9
1734984480000|2024-12-23 20:08:00|2316.35|2304.85|2319.12|2307.62|2319.45|2307.95|2314.95|2303.45|28
1734984490000|2024-12-23 20:08:10|2319.04|2307.54|2318.29|2306.79|2319.45|2307.95|2318.05|2306.55|34
1734984500000|2024-12-23 20:08:20|2318.27|2306.77|2318.83|2307.33|2319.45|2307.95|2318.15|2306.65|32
1734984510000|2024-12-23 20:08:30|2318.3|2306.8|2317.05|2305.55|2319.4|2307.9|2317.05|2305.55|37
1734984520000|2024-12-23 20:08:40|2317.4|2305.9|2319.34|2307.84|2319.45|2307.95|2316.35|2304.85|37
1734984530000|2024-12-23 20:08:50|2319.41|2307.91|2317.4|2305.9|2319.45|2307.95|2317.35|2305.85|31
1734984540000|2024-12-23 20:09:00|2317.35|2305.85|2319.9|2308.4|2319.9|2308.4|2317.33|2305.83|36
1734984550000|2024-12-23 20:09:10|2320.13|2308.63|2323.75|2312.25|2323.75|2312.25|2319.1|2307.6|34
1734984560000|2024-12-23 20:09:20|2323.9|2312.4|2325.67|2314.17|2325.67|2314.17|2323.36|2311.86|33
1734984570000|2024-12-23 20:09:30|2326.2|2314.7|2325.72|2314.22|2326.5|2315|2325.43|2313.93|32
1734984580000|2024-12-23 20:09:40|2326.32|2314.82|2329.2|2317.7|2329.3|2317.8|2326.32|2314.82|36
1734984590000|2024-12-23 20:09:50|2329.05|2317.55|2326.35|2314.85|2329.3|2317.8|2326.2|2314.7|35
1734984600000|2024-12-23 20:10:00|2326.7|2315.2|2327.1|2315.6|2328.8|2317.3|2325.55|2314.05|36
1734984610000|2024-12-23 20:10:10|2327.32|2315.82|2330.35|2318.85|2330.45|2318.95|2326.25|2314.75|36
1734984620000|2024-12-23 20:10:20|2330.36|2318.86|2329.15|2317.65|2331.7|2320.2|2328.8|2317.3|37
1734984630000|2024-12-23 20:10:30|2329.4|2317.9|2330.9|2319.4|2330.9|2319.4|2329.25|2317.75|38
1734984640000|2024-12-23 20:10:40|2330.4|2318.9|2330.42|2318.92|2330.7|2319.2|2329.8|2318.3|32
1734984650000|2024-12-23 20:10:50|2330.4|2318.9|2326.33|2314.83|2330.4|2318.9|2325.9|2314.4|36
1734984660000|2024-12-23 20:11:00|2326.4|2314.9|2322.2|2310.7|2326.4|2314.9|2322.1|2310.6|24
1734984670000|2024-12-23 20:11:10|2322.7|2311.2|2322.25|2310.75|2323.25|2311.75|2322.25|2310.75|7
1734984680000|2024-12-23 20:11:20|2322.75|2311.25|2320.37|2308.87|2322.95|2311.45|2320.37|2308.87|25
1734984690000|2024-12-23 20:11:30|2320.18|2308.68|2324.5|2313|2324.75|2313.25|2320.18|2308.68|34
1734984700000|2024-12-23 20:11:40|2324.25|2312.75|2323.39|2311.89|2325.6|2314.1|2323.25|2311.75|36
1734984710000|2024-12-23 20:11:50|2323.5|2312|2326.36|2314.86|2327.7|2316.2|2323.49|2311.99|37
1734984720000|2024-12-23 20:12:00|2326.43|2314.93|2327.25|2315.75|2328.2|2316.7|2326.43|2314.93|38
1734984730000|2024-12-23 20:12:10|2327.15|2315.65|2330.14|2318.64|2330.25|2318.75|2327.1|2315.6|35
1734984740000|2024-12-23 20:12:20|2330.28|2318.78|2329.2|2317.7|2331.1|2319.6|2328.6|2317.1|34
1734984750000|2024-12-23 20:12:30|2329.15|2317.65|2332.25|2320.75|2332.25|2320.75|2329.15|2317.65|37
1734984760000|2024-12-23 20:12:40|2331.9|2320.4|2332.11|2320.61|2332.14|2320.64|2330.9|2319.4|33
1734984770000|2024-12-23 20:12:50|2332|2320.5|2335.98|2324.48|2335.98|2324.48|2332|2320.5|33
1734984780000|2024-12-23 20:13:00|2336|2324.5|2335.86|2324.36|2336.4|2324.9|2335.35|2323.85|31
1734984790000|2024-12-23 20:13:10|2335.2|2323.7|2334.32|2322.82|2335.6|2324.1|2333.27|2321.77|37
1734984800000|2024-12-23 20:13:20|2334.3|2322.8|2332.15|2320.65|2334.3|2322.8|2331.15|2319.65|35
1734984810000|2024-12-23 20:13:30|2332.18|2320.68|2330.87|2319.37|2332.49|2320.99|2330.33|2318.83|35
1734984820000|2024-12-23 20:13:40|2330.36|2318.86|2326.3|2314.8|2330.71|2319.21|2326.3|2314.8|27
1734984830000|2024-12-23 20:13:50|2326.28|2314.78|2320.9|2309.4|2327.4|2315.9|2320.15|2308.65|34
1734984840000|2024-12-23 20:14:00|2321.05|2309.55|2325.4|2313.9|2325.65|2314.15|2321|2309.5|34
1734984850000|2024-12-23 20:14:10|2325.3|2313.8|2326.05|2314.55|2326.1|2314.6|2325.24|2313.74|30
1734984860000|2024-12-23 20:14:20|2325.95|2314.45|2324.05|2312.55|2325.98|2314.48|2324.05|2312.55|26
1734984870000|2024-12-23 20:14:30|2323.75|2312.25|2323.1|2311.6|2324.94|2313.44|2322.4|2310.9|32
1734984880000|2024-12-23 20:14:40|2323.35|2311.85|2323.25|2311.75|2324.37|2312.87|2322.15|2310.65|32
1734984890000|2024-12-23 20:14:50|2323.43|2311.93|2324.93|2313.43|2325|2313.5|2323.29|2311.79|37
1734984900000|2024-12-23 20:15:00|2324.77|2313.27|2327.1|2315.6|2327.94|2316.44|2324.29|2312.79|36
1734984910000|2024-12-23 20:15:10|2326.95|2315.45|2325.34|2313.84|2328.25|2316.75|2325.34|2313.84|39
1734984920000|2024-12-23 20:15:20|2325.45|2313.95|2326.25|2314.75|2327.25|2315.75|2324.95|2313.45|37
1734984930000|2024-12-23 20:15:30|2326.23|2314.73|2321.94|2310.44|2326.28|2314.78|2321.8|2310.3|38
1734984940000|2024-12-23 20:15:40|2321.25|2309.75|2322.2|2310.7|2322.45|2310.95|2320.15|2308.65|34
1734984950000|2024-12-23 20:15:50|2322.27|2310.77|2322.45|2310.95|2323.5|2312|2321.85|2310.35|37
1734984960000|2024-12-23 20:16:00|2322.6|2311.1|2320.18|2308.68|2323.18|2311.68|2319.1|2307.6|38
1734984970000|2024-12-23 20:16:10|2320.12|2308.62|2322.96|2311.46|2323.07|2311.57|2319.24|2307.74|36
1734984980000|2024-12-23 20:16:20|2322.65|2311.15|2326.98|2315.48|2326.98|2315.48|2322.65|2311.15|40
1734984990000|2024-12-23 20:16:30|2326.97|2315.47|2327.23|2315.73|2328.13|2316.63|2326.2|2314.7|35
1734985000000|2024-12-23 20:16:40|2327.1|2315.6|2328.81|2317.31|2329.19|2317.69|2327.1|2315.6|37
1734985010000|2024-12-23 20:16:50|2329.15|2317.65|2332.33|2320.83|2333.26|2321.76|2329.1|2317.6|40
1734985020000|2024-12-23 20:17:00|2332.45|2320.95|2331.2|2319.7|2333.23|2321.73|2330.7|2319.2|38
1734985030000|2024-12-23 20:17:10|2331|2319.5|2331.29|2319.79|2332.2|2320.7|2330.45|2318.95|37
1734985040000|2024-12-23 20:17:20|2331.35|2319.85|2336.12|2324.62|2336.7|2325.2|2331|2319.5|39
1734985050000|2024-12-23 20:17:30|2336.21|2324.71|2331.8|2320.3|2336.21|2324.71|2331.6|2320.1|36
1734985060000|2024-12-23 20:17:40|2331.1|2319.6|2332.05|2320.55|2332.05|2320.55|2329.6|2318.1|21
1734985070000|2024-12-23 20:17:50|2331.95|2320.45|2332.12|2320.62|2333.2|2321.7|2331.95|2320.45|20
1734985080000|2024-12-23 20:18:00|2332.15|2320.65|2333.45|2321.95|2333.8|2322.3|2329.75|2318.25|33
1734985090000|2024-12-23 20:18:10|2334.1|2322.6|2337.15|2325.65|2337.3|2325.8|2333.17|2321.67|35
1734985100000|2024-12-23 20:18:20|2337.3|2325.8|2337.3|2325.8|2338.05|2326.55|2336.6|2325.1|39
1734985110000|2024-12-23 20:18:30|2337.22|2325.72|2339.98|2328.48|2340.23|2328.73|2337.02|2325.52|33
1734985120000|2024-12-23 20:18:40|2340.05|2328.55|2340.15|2328.65|2340.15|2328.65|2339.13|2327.63|25
1734985130000|2024-12-23 20:18:50|2340.25|2328.75|2337.97|2326.47|2340.85|2329.35|2337.7|2326.2|36
1734985140000|2024-12-23 20:19:00|2338.13|2326.63|2336.27|2324.77|2339.35|2327.85|2335.25|2323.75|38
1734985150000|2024-12-23 20:19:10|2336.17|2324.67|2337.16|2325.66|2337.16|2325.66|2334.2|2322.7|39
1734985160000|2024-12-23 20:19:20|2337.24|2325.74|2340.2|2328.7|2340.24|2328.74|2337.05|2325.55|36
1734985170000|2024-12-23 20:19:30|2340.23|2328.73|2340.07|2328.57|2341.23|2329.73|2339.23|2327.73|37
1734985180000|2024-12-23 20:19:40|2340.15|2328.65|2341.18|2329.68|2341.35|2329.85|2339.35|2327.85|32
1734985190000|2024-12-23 20:19:50|2341.33|2329.83|2343|2331.5|2343.8|2332.3|2341.22|2329.72|30
1734985200000|2024-12-23 20:20:00|2343.01|2331.51|2345.32|2333.82|2346.5|2335|2343.01|2331.51|36
1734985210000|2024-12-23 20:20:10|2345.36|2333.86|2346.36|2334.86|2346.4|2334.9|2345.36|2333.86|34
1734985220000|2024-12-23 20:20:20|2346.19|2334.69|2346.16|2334.66|2346.31|2334.81|2345.96|2334.46|32
1734985230000|2024-12-23 20:20:30|2346.21|2334.71|2344.32|2332.82|2346.26|2334.76|2343.6|2332.1|37
1734985240000|2024-12-23 20:20:40|2344.33|2332.83|2341.4|2329.9|2344.33|2332.83|2340.8|2329.3|38
1734985250000|2024-12-23 20:20:50|2341.9|2330.4|2341.6|2330.1|2342.25|2330.75|2341.5|2330|20
1734985260000|2024-12-23 20:21:00|2341.55|2330.05|2336.38|2324.88|2341.55|2330.05|2336.38|2324.88|34
1734985270000|2024-12-23 20:21:10|2336.55|2325.05|2334.13|2322.63|2337.23|2325.73|2333.8|2322.3|36
1734985280000|2024-12-23 20:21:20|2334.1|2322.6|2335.37|2323.87|2335.8|2324.3|2333|2321.5|40
1734985290000|2024-12-23 20:21:30|2335.34|2323.84|2335.07|2323.57|2336.34|2324.84|2334.2|2322.7|36
1734985300000|2024-12-23 20:21:40|2335.05|2323.55|2335.01|2323.51|2335.35|2323.85|2333.95|2322.45|35
1734985310000|2024-12-23 20:21:50|2334.87|2323.37|2335.21|2323.71|2335.21|2323.71|2334.2|2322.7|35
1734985320000|2024-12-23 20:22:00|2335.25|2323.75|2337.26|2325.76|2337.26|2325.76|2334.25|2322.75|34
1734985330000|2024-12-23 20:22:10|2337.28|2325.78|2336.28|2324.78|2337.45|2325.95|2334.95|2323.45|37
1734985340000|2024-12-23 20:22:20|2336.57|2325.07|2334.23|2322.73|2337.35|2325.85|2333.9|2322.4|38
1734985350000|2024-12-23 20:22:30|2333.5|2322|2336.44|2324.94|2336.44|2324.94|2333.5|2322|38
1734985360000|2024-12-23 20:22:40|2336.38|2324.88|2336.2|2324.7|2337.13|2325.63|2336.1|2324.6|38
1734985370000|2024-12-23 20:22:50|2336.23|2324.73|2337.21|2325.71|2337.45|2325.95|2336.15|2324.65|37
1734985380000|2024-12-23 20:23:00|2337.44|2325.94|2340.2|2328.7|2341.6|2330.1|2337.33|2325.83|31
1734985390000|2024-12-23 20:23:10|2340.3|2328.8|2344.01|2332.51|2344.01|2332.51|2340|2328.5|34
1734985400000|2024-12-23 20:23:20|2343.55|2332.05|2341.26|2329.76|2343.55|2332.05|2341.05|2329.55|34
1734985410000|2024-12-23 20:23:30|2341.44|2329.94|2341.25|2329.75|2342.16|2330.66|2341|2329.5|37
1734985420000|2024-12-23 20:23:40|2341.36|2329.86|2343.3|2331.8|2343.85|2332.35|2341.36|2329.86|37
1734985430000|2024-12-23 20:23:50|2343.33|2331.83|2344.32|2332.82|2344.75|2333.25|2342.17|2330.67|39
1734985440000|2024-12-23 20:24:00|2344.3|2332.8|2345.25|2333.75|2345.8|2334.3|2344.3|2332.8|24
1734985450000|2024-12-23 20:24:10|2345.15|2333.65|2346.3|2334.8|2347|2335.5|2344.55|2333.05|18
1734985460000|2024-12-23 20:24:20|2346|2334.5|2349.27|2337.77|2349.55|2338.05|2346|2334.5|22
1734985470000|2024-12-23 20:24:30|2349.3|2337.8|2348.3|2336.8|2349.4|2337.9|2347.75|2336.25|39
1734985480000|2024-12-23 20:24:40|2348.33|2336.83|2348.23|2336.73|2350.18|2338.68|2348|2336.5|34
1734985490000|2024-12-23 20:24:50|2348.15|2336.65|2349.28|2337.78|2349.35|2337.85|2348|2336.5|35
1734985500000|2024-12-23 20:25:00|2349.31|2337.81|2349.3|2337.8|2350.05|2338.55|2348.6|2337.1|35
1734985510000|2024-12-23 20:25:10|2349.6|2338.1|2350.3|2338.8|2350.3|2338.8|2348.45|2336.95|39
1734985520000|2024-12-23 20:25:20|2350.25|2338.75|2351.43|2339.93|2352.25|2340.75|2350.25|2338.75|34
1734985530000|2024-12-23 20:25:30|2351.7|2340.2|2354.33|2342.83|2354.6|2343.1|2351.7|2340.2|33
1734985540000|2024-12-23 20:25:40|2354.31|2342.81|2353.6|2342.1|2356.5|2345|2352.7|2341.2|38
1734985550000|2024-12-23 20:25:50|2353.9|2342.4|2351.23|2339.73|2354.35|2342.85|2351.23|2339.73|33
1734985560000|2024-12-23 20:26:00|2351.2|2339.7|2353.18|2341.68|2353.18|2341.68|2351.2|2339.7|35
1734985570000|2024-12-23 20:26:10|2353.05|2341.55|2352.29|2340.79|2354.25|2342.75|2352.2|2340.7|38
1734985580000|2024-12-23 20:26:20|2352.35|2340.85|2354.25|2342.75|2354.75|2343.25|2352.29|2340.79|32
1734985590000|2024-12-23 20:26:30|2354.26|2342.76|2355.35|2343.85|2355.6|2344.1|2354.24|2342.74|36
1734985600000|2024-12-23 20:26:40|2355.6|2344.1|2356.17|2344.67|2356.45|2344.95|2355.3|2343.8|32
1734985610000|2024-12-23 20:26:50|2356.2|2344.7|2359.9|2348.4|2360.5|2349|2356|2344.5|34
1734985620000|2024-12-23 20:27:00|2359.8|2348.3|2360.1|2348.6|2360.7|2349.2|2358.43|2346.93|32
1734985630000|2024-12-23 20:27:10|2360.15|2348.65|2358.25|2346.75|2360.35|2348.85|2358.25|2346.75|35
1734985640000|2024-12-23 20:27:20|2358.75|2347.25|2359.25|2347.75|2359.75|2348.25|2358.75|2347.25|8
1734985650000|2024-12-23 20:27:30|2360.1|2348.6|2360.65|2349.15|2360.65|2349.15|2359.47|2347.97|21
1734985660000|2024-12-23 20:27:40|2360.37|2348.87|2359.26|2347.76|2360.65|2349.15|2359.26|2347.76|38
1734985670000|2024-12-23 20:27:50|2359.36|2347.86|2360.3|2348.8|2360.75|2349.25|2359.36|2347.86|35
1734985680000|2024-12-23 20:28:00|2360.4|2348.9|2360|2348.5|2361.85|2350.35|2360|2348.5|37
1734985690000|2024-12-23 20:28:10|2360.28|2348.78|2359.48|2347.98|2360.35|2348.85|2359.1|2347.6|40
1734985700000|2024-12-23 20:28:20|2359.4|2347.9|2360.23|2348.73|2360.8|2349.3|2359.38|2347.88|32
1734985710000|2024-12-23 20:28:30|2360.2|2348.7|2362.28|2350.78|2362.5|2351|2359.49|2347.99|33
1734985720000|2024-12-23 20:28:40|2362.12|2350.62|2362.33|2350.83|2362.4|2350.9|2361.31|2349.81|35
1734985730000|2024-12-23 20:28:50|2362.47|2350.97|2363.5|2352|2364.25|2352.75|2362.47|2350.97|37
1734985740000|2024-12-23 20:29:00|2363.55|2352.05|2364.25|2352.75|2364.3|2352.8|2363.55|2352.05|30
1734985750000|2024-12-23 20:29:10|2364.75|2353.25|2369.35|2357.85|2369.7|2358.2|2364.75|2353.25|35
1734985760000|2024-12-23 20:29:20|2368.8|2357.3|2372.25|2360.75|2372.45|2360.95|2368.8|2357.3|38
1734985770000|2024-12-23 20:29:30|2372.23|2360.73|2374.32|2362.82|2375.3|2363.8|2372.23|2360.73|32
1734985780000|2024-12-23 20:29:40|2374.29|2362.79|2375.13|2363.63|2375.13|2363.63|2373.91|2362.41|27
1734985790000|2024-12-23 20:29:50|2375.15|2363.65|2377.14|2365.64|2379.25|2367.75|2375.15|2363.65|36
1734985800000|2024-12-23 20:30:00|2377|2365.5|2377.15|2365.65|2378.17|2366.67|2376|2364.5|31
1734985810000|2024-12-23 20:30:10|2376.35|2364.85|2376.18|2364.68|2377.25|2365.75|2374|2362.5|33
1734985820000|2024-12-23 20:30:20|2376.11|2364.61|2375.3|2363.8|2376.11|2364.61|2373.4|2361.9|39
1734985830000|2024-12-23 20:30:30|2375.23|2363.73|2376.05|2364.55|2376.05|2364.55|2373.9|2362.4|17
1734985840000|2024-12-23 20:30:40|2375.2|2363.7|2370.7|2359.2|2375.2|2363.7|2370.5|2359|20
1734985850000|2024-12-23 20:30:50|2370.95|2359.45|2369.1|2357.6|2371.55|2360.05|2368.6|2357.1|26
1734985860000|2024-12-23 20:31:00|2369.35|2357.85|2371.88|2360.38|2371.88|2360.38|2367|2355.5|36
1734985870000|2024-12-23 20:31:10|2371.45|2359.95|2375.9|2364.4|2378.25|2366.75|2371.2|2359.7|36
1734985880000|2024-12-23 20:31:20|2376.11|2364.61|2380.6|2369.1|2380.7|2369.2|2376|2364.5|35
1734985890000|2024-12-23 20:31:30|2380.55|2369.05|2381.9|2370.4|2382.9|2371.4|2380.55|2369.05|35
1734985900000|2024-12-23 20:31:40|2382.59|2371.09|2380.4|2368.9|2383.7|2372.2|2379.3|2367.8|37
1734985910000|2024-12-23 20:31:50|2380.75|2369.25|2388.01|2376.51|2388.25|2376.75|2380.75|2369.25|33
1734985920000|2024-12-23 20:32:00|2387.92|2376.42|2387.15|2375.65|2388.25|2376.75|2382.95|2371.45|35
1734985930000|2024-12-23 20:32:10|2386.9|2375.4|2387.94|2376.44|2389.96|2378.46|2386.9|2375.4|28
1734985940000|2024-12-23 20:32:20|2387.88|2376.38|2386.05|2374.55|2387.97|2376.47|2385.3|2373.8|33
1734985950000|2024-12-23 20:32:30|2386.02|2374.52|2386.28|2374.78|2388.75|2377.25|2385.85|2374.35|31
1734985960000|2024-12-23 20:32:40|2386|2374.5|2385.18|2373.68|2386.18|2374.68|2383.05|2371.55|32
1734985970000|2024-12-23 20:32:50|2385.12|2373.62|2389.3|2377.8|2389.35|2377.85|2384.75|2373.25|36
1734985980000|2024-12-23 20:33:00|2389.7|2378.2|2389.14|2377.64|2391.45|2379.95|2388.65|2377.15|35
1734985990000|2024-12-23 20:33:10|2389.04|2377.54|2394.85|2383.35|2394.85|2383.35|2387.8|2376.3|39
1734986000000|2024-12-23 20:33:20|2394.7|2383.2|2396.2|2384.7|2397.1|2385.6|2394.7|2383.2|31
1734986010000|2024-12-23 20:33:30|2396.25|2384.75|2396.84|2385.34|2397.25|2385.75|2395.85|2384.35|34
1734986020000|2024-12-23 20:33:40|2396.3|2384.8|2396.8|2385.3|2398.82|2387.32|2395.65|2384.15|30
1734986030000|2024-12-23 20:33:50|2397.55|2386.05|2396.8|2385.3|2397.75|2386.25|2396.55|2385.05|23
1734986040000|2024-12-23 20:34:00|2396.75|2385.25|2397.45|2385.95|2398.25|2386.75|2396.1|2384.6|27
1734986050000|2024-12-23 20:34:10|2397.31|2385.81|2395.91|2384.41|2397.41|2385.91|2395.15|2383.65|39
1734986060000|2024-12-23 20:34:20|2395.15|2383.65|2394.85|2383.35|2395.86|2384.36|2391.9|2380.4|36
1734986070000|2024-12-23 20:34:30|2395.09|2383.59|2391.81|2380.31|2395.09|2383.59|2391.7|2380.2|39
1734986080000|2024-12-23 20:34:40|2391.84|2380.34|2394.25|2382.75|2395.63|2384.13|2391.35|2379.85|34
1734986090000|2024-12-23 20:34:50|2394.3|2382.8|2395.88|2384.38|2399.09|2387.59|2393.23|2381.73|37
1734986100000|2024-12-23 20:35:00|2395.9|2384.4|2399.65|2388.15|2400.1|2388.6|2394.5|2383|36
1734986110000|2024-12-23 20:35:10|2400.25|2388.75|2399.55|2388.05|2400.25|2388.75|2398.12|2386.62|33
1734986120000|2024-12-23 20:35:20|2399.96|2388.46|2406.5|2395|2406.6|2395.1|2399.45|2387.95|37
1734986130000|2024-12-23 20:35:30|2406.88|2395.38|2410.15|2398.65|2411.1|2399.6|2406.4|2394.9|38
1734986140000|2024-12-23 20:35:40|2410.35|2398.85|2405.55|2394.05|2411.25|2399.75|2405.55|2394.05|34
1734986150000|2024-12-23 20:35:50|2405.73|2394.23|2408.25|2396.75|2408.25|2396.75|2405.15|2393.65|34
1734986160000|2024-12-23 20:36:00|2407.86|2396.36|2406.25|2394.75|2407.86|2396.36|2405.2|2393.7|24
1734986170000|2024-12-23 20:36:10|2406.89|2395.39|2405.58|2394.08|2408.69|2397.19|2403.5|2392|35
1734986180000|2024-12-23 20:36:20|2405.35|2393.85|2403.49|2391.99|2405.84|2394.34|2402.6|2391.1|33
1734986190000|2024-12-23 20:36:30|2403.58|2392.08|2409.25|2397.75|2409.25|2397.75|2403.5|2392|34
1734986200000|2024-12-23 20:36:40|2408.9|2397.4|2407.92|2396.42|2410.35|2398.85|2406.95|2395.45|37
1734986210000|2024-12-23 20:36:50|2407.5|2396|2411.15|2399.65|2411.4|2399.9|2407.5|2396|37
1734986220000|2024-12-23 20:37:00|2410.9|2399.4|2410.15|2398.65|2411.6|2400.1|2409.2|2397.7|27
1734986230000|2024-12-23 20:37:10|2410.75|2399.25|2412.9|2401.4|2413.6|2402.1|2410.75|2399.25|28
1734986240000|2024-12-23 20:37:20|2412.6|2401.1|2410.2|2398.7|2412.65|2401.15|2410|2398.5|36
1734986250000|2024-12-23 20:37:30|2410.71|2399.21|2411.1|2399.6|2411.25|2399.75|2409.3|2397.8|37
1734986260000|2024-12-23 20:37:40|2412.53|2401.03|2416.9|2405.4|2417.15|2405.65|2412.53|2401.03|38
1734986270000|2024-12-23 20:37:50|2416.7|2405.2|2416.96|2405.46|2417.47|2405.97|2416.35|2404.85|32
1734986280000|2024-12-23 20:38:00|2416.93|2405.43|2416.05|2404.55|2418.25|2406.75|2415.5|2404|33
1734986290000|2024-12-23 20:38:10|2415.5|2404|2416.12|2404.62|2416.15|2404.65|2412.25|2400.75|35
1734986300000|2024-12-23 20:38:20|2416.15|2404.65|2418.25|2406.75|2418.25|2406.75|2415.6|2404.1|33
1734986310000|2024-12-23 20:38:30|2417.7|2406.2|2418.75|2407.25|2419.25|2407.75|2417.6|2406.1|35
1734986320000|2024-12-23 20:38:40|2418.2|2406.7|2421.99|2410.49|2422.9|2411.4|2418.2|2406.7|37
1734986330000|2024-12-23 20:38:50|2422.03|2410.53|2418|2406.5|2422.03|2410.53|2417.6|2406.1|30
1734986340000|2024-12-23 20:39:00|2419.49|2407.99|2421.85|2410.35|2422.25|2410.75|2418.4|2406.9|34
1734986350000|2024-12-23 20:39:10|2422.25|2410.75|2420.85|2409.35|2422.55|2411.05|2418.9|2407.4|35
1734986360000|2024-12-23 20:39:20|2424.5|2413|2425.56|2414.06|2425.78|2414.28|2424.13|2412.63|38
1734986370000|2024-12-23 20:39:30|2425.6|2414.1|2420.9|2409.4|2425.6|2414.1|2420.75|2409.25|37
1734986380000|2024-12-23 20:39:40|2420.94|2409.44|2422.35|2410.85|2422.35|2410.85|2419.5|2408|37
1734986390000|2024-12-23 20:39:50|2422.8|2411.3|2418.45|2406.95|2422.88|2411.38|2418.45|2406.95|38
1734986400000|2024-12-23 20:40:00|2418.6|2407.1|2415.92|2404.42|2418.81|2407.31|2415.2|2403.7|40
1734986410000|2024-12-23 20:40:10|2416.7|2405.2|2405.2|2393.7|2416.7|2405.2|2401.35|2389.85|37
1734986420000|2024-12-23 20:40:20|2405.4|2393.9|2405.65|2394.15|2406.95|2395.45|2405.2|2393.7|34
1734986430000|2024-12-23 20:40:30|2405.8|2394.3|2406.21|2394.71|2407.75|2396.25|2405.1|2393.6|34
1734986440000|2024-12-23 20:40:40|2406.14|2394.64|2401.09|2389.59|2406.14|2394.64|2398.84|2387.34|40
1734986450000|2024-12-23 20:40:50|2401.25|2389.75|2403.95|2392.45|2403.95|2392.45|2400.85|2389.35|37
1734986460000|2024-12-23 20:41:00|2404.05|2392.55|2403.15|2391.65|2404.3|2392.8|2400.8|2389.3|40
1734986470000|2024-12-23 20:41:10|2402.98|2391.48|2402.55|2391.05|2404.3|2392.8|2401.14|2389.64|38
1734986480000|2024-12-23 20:41:20|2402.5|2391|2406.9|2395.4|2406.9|2395.4|2402.2|2390.7|36
1734986490000|2024-12-23 20:41:30|2406.05|2394.55|2411.08|2399.58|2411.08|2399.58|2406|2394.5|38
1734986500000|2024-12-23 20:41:40|2410.85|2399.35|2407.2|2395.7|2412.3|2400.8|2407.2|2395.7|33
1734986510000|2024-12-23 20:41:50|2407.1|2395.6|2407.75|2396.25|2408|2396.5|2406.15|2394.65|37
1734986520000|2024-12-23 20:42:00|2407.8|2396.3|2408.55|2397.05|2408.55|2397.05|2406.55|2395.05|39
1734986530000|2024-12-23 20:42:10|2408.3|2396.8|2412.76|2401.26|2412.76|2401.26|2406.85|2395.35|40
1734986540000|2024-12-23 20:42:20|2412.6|2401.1|2409.45|2397.95|2412.6|2401.1|2409.1|2397.6|35
1734986550000|2024-12-23 20:42:30|2407.8|2396.3|2408.2|2396.7|2410.25|2398.75|2407.3|2395.8|37
1734986560000|2024-12-23 20:42:40|2408.18|2396.68|2403.8|2392.3|2408.18|2396.68|2403.65|2392.15|39
1734986570000|2024-12-23 20:42:50|2404.14|2392.64|2402.95|2391.45|2404.14|2392.64|2401.4|2389.9|39
1734986580000|2024-12-23 20:43:00|2402.05|2390.55|2406.77|2395.27|2406.88|2395.38|2402.05|2390.55|36
1734986590000|2024-12-23 20:43:10|2406.65|2395.15|2404.5|2393|2406.75|2395.25|2404|2392.5|36
1734986600000|2024-12-23 20:43:20|2404.99|2393.49|2404.85|2393.35|2407.25|2395.75|2404.75|2393.25|40
1734986610000|2024-12-23 20:43:30|2404.9|2393.4|2403.4|2391.9|2406.08|2394.58|2403.3|2391.8|32
1734986620000|2024-12-23 20:43:40|2403.35|2391.85|2405.55|2394.05|2406.45|2394.95|2403.35|2391.85|32
1734986630000|2024-12-23 20:43:50|2405.99|2394.49|2403.9|2392.4|2407.06|2395.56|2403.9|2392.4|36
1734986640000|2024-12-23 20:44:00|2404.25|2392.75|2404.25|2392.75|2407.05|2395.55|2403.8|2392.3|35
1734986650000|2024-12-23 20:44:10|2404.75|2393.25|2402.65|2391.15|2405.25|2393.75|2402.55|2391.05|38
1734986660000|2024-12-23 20:44:20|2402.9|2391.4|2402.86|2391.36|2404.25|2392.75|2401.95|2390.45|38
1734986670000|2024-12-23 20:44:30|2402.95|2391.45|2402.3|2390.8|2403.5|2392|2400.9|2389.4|38
1734986680000|2024-12-23 20:44:40|2402.28|2390.78|2404.4|2392.9|2405|2393.5|2401.69|2390.19|37
1734986690000|2024-12-23 20:44:50|2404.58|2393.08|2407.8|2396.3|2408.4|2396.9|2404.58|2393.08|39
1734986700000|2024-12-23 20:45:00|2407.13|2395.63|2410.5|2399|2410.75|2399.25|2407.13|2395.63|40
1734986710000|2024-12-23 20:45:10|2410.1|2398.6|2402.95|2391.45|2410.1|2398.6|2402.75|2391.25|36
1734986720000|2024-12-23 20:45:20|2403|2391.5|2403.45|2391.95|2404.9|2393.4|2402.7|2391.2|36
1734986730000|2024-12-23 20:45:30|2403.75|2392.25|2402.43|2390.93|2404.11|2392.61|2400.35|2388.85|38
1734986740000|2024-12-23 20:45:40|2402.86|2391.36|2403.03|2391.53|2404|2392.5|2402.25|2390.75|37
1734986750000|2024-12-23 20:45:50|2404.25|2392.75|2402.05|2390.55|2405.04|2393.54|2402.05|2390.55|37
1734986760000|2024-12-23 20:46:00|2402.09|2390.59|2404.5|2393|2404.5|2393|2401.3|2389.8|36
1734986770000|2024-12-23 20:46:10|2404.7|2393.2|2401.19|2389.69|2404.9|2393.4|2401.1|2389.6|35
1734986780000|2024-12-23 20:46:20|2401.29|2389.79|2404.7|2393.2|2404.9|2393.4|2399.9|2388.4|38
1734986790000|2024-12-23 20:46:30|2405.08|2393.58|2408.3|2396.8|2409.08|2397.58|2405.08|2393.58|40
1734986800000|2024-12-23 20:46:40|2408.14|2396.64|2408.3|2396.8|2410.65|2399.15|2407.7|2396.2|36
1734986810000|2024-12-23 20:46:50|2408.25|2396.75|2406.7|2395.2|2408.6|2397.1|2406.25|2394.75|26
1734986820000|2024-12-23 20:47:00|2406.75|2395.25|2410.19|2398.69|2410.28|2398.78|2406.6|2395.1|30
1734986830000|2024-12-23 20:47:10|2411.25|2399.75|2417.75|2406.25|2418.59|2407.09|2409.8|2398.3|37
1734986840000|2024-12-23 20:47:20|2418.25|2406.75|2417.94|2406.44|2419.99|2408.49|2417.14|2405.64|38
1734986850000|2024-12-23 20:47:30|2417.99|2406.49|2411.99|2400.49|2418.16|2406.66|2411.83|2400.33|36
1734986860000|2024-12-23 20:47:40|2412.13|2400.63|2415.78|2404.28|2415.78|2404.28|2411.9|2400.4|37
1734986870000|2024-12-23 20:47:50|2416|2404.5|2416.16|2404.66|2418.04|2406.54|2416|2404.5|35
1734986880000|2024-12-23 20:48:00|2416.21|2404.71|2420.6|2409.1|2420.6|2409.1|2414.55|2403.05|37
1734986890000|2024-12-23 20:48:10|2419.55|2408.05|2420.4|2408.9|2420.9|2409.4|2418.4|2406.9|34
1734986900000|2024-12-23 20:48:20|2421|2409.5|2425.75|2414.25|2425.9|2414.4|2420.75|2409.25|34
1734986910000|2024-12-23 20:48:30|2425.9|2414.4|2423.9|2412.4|2426.08|2414.58|2422.9|2411.4|32
1734986920000|2024-12-23 20:48:40|2423.95|2412.45|2421.97|2410.47|2423.99|2412.49|2421.65|2410.15|37
1734986930000|2024-12-23 20:48:50|2421.99|2410.49|2423.8|2412.3|2423.8|2412.3|2421.25|2409.75|40
1734986940000|2024-12-23 20:49:00|2423.84|2412.34|2422.73|2411.23|2424.4|2412.9|2422.45|2410.95|40
1734986950000|2024-12-23 20:49:10|2422.55|2411.05|2424.85|2413.35|2425.25|2413.75|2420.85|2409.35|40
1734986960000|2024-12-23 20:49:20|2425.04|2413.54|2422.93|2411.43|2425.04|2413.54|2421.95|2410.45|36
1734986970000|2024-12-23 20:49:30|2422.84|2411.34|2423.8|2412.3|2424.84|2413.34|2421.95|2410.45|33
1734986980000|2024-12-23 20:49:40|2423.7|2412.2|2426.95|2415.45|2428.25|2416.75|2423.7|2412.2|33
1734986990000|2024-12-23 20:49:50|2427.08|2415.58|2424.05|2412.55|2427.36|2415.86|2423.75|2412.25|37
1734987000000|2024-12-23 20:50:00|2424.18|2412.68|2425.75|2414.25|2425.75|2414.25|2423.1|2411.6|31
1734987010000|2024-12-23 20:50:10|2426.25|2414.75|2427.85|2416.35|2429.13|2417.63|2425.55|2414.05|27
1734987020000|2024-12-23 20:50:20|2427.92|2416.42|2427.95|2416.45|2428.86|2417.36|2427.45|2415.95|37
1734987030000|2024-12-23 20:50:30|2428.48|2416.98|2427.6|2416.1|2428.59|2417.09|2427.35|2415.85|31
1734987040000|2024-12-23 20:50:40|2427.55|2416.05|2426.75|2415.25|2428.25|2416.75|2426.3|2414.8|28
1734987050000|2024-12-23 20:50:50|2426.8|2415.3|2427.75|2416.25|2428.04|2416.54|2426.54|2415.04|38
1734987060000|2024-12-23 20:51:00|2428.38|2416.88|2430.9|2419.4|2430.95|2419.45|2426.85|2415.35|33
1734987070000|2024-12-23 20:51:10|2430.84|2419.34|2430.96|2419.46|2431.13|2419.63|2429.6|2418.1|36
1734987080000|2024-12-23 20:51:20|2431.07|2419.57|2429.98|2418.48|2431.2|2419.7|2428.8|2417.3|36
1734987090000|2024-12-23 20:51:30|2429.9|2418.4|2431.7|2420.2|2431.7|2420.2|2428.8|2417.3|39
1734987100000|2024-12-23 20:51:40|2431.82|2420.32|2432.3|2420.8|2432.79|2421.29|2431.2|2419.7|40
1734987110000|2024-12-23 20:51:50|2432.09|2420.59|2433.8|2422.3|2434.15|2422.65|2431.95|2420.45|35
1734987120000|2024-12-23 20:52:00|2433.81|2422.31|2433.8|2422.3|2434.25|2422.75|2432.3|2420.8|39
1734987130000|2024-12-23 20:52:10|2433.85|2422.35|2434.4|2422.9|2435.96|2424.46|2432.4|2420.9|40
1734987140000|2024-12-23 20:52:20|2434.74|2423.24|2435.05|2423.55|2435.28|2423.78|2433.8|2422.3|38
1734987150000|2024-12-23 20:52:30|2435.25|2423.75|2435.35|2423.85|2436.3|2424.8|2434.7|2423.2|36
1734987160000|2024-12-23 20:52:40|2435.96|2424.46|2435.73|2424.23|2436.25|2424.75|2435|2423.5|36
1734987170000|2024-12-23 20:52:50|2435.89|2424.39|2435.95|2424.45|2436.25|2424.75|2435.25|2423.75|33
1734987180000|2024-12-23 20:53:00|2436.11|2424.61|2430.7|2419.2|2436.25|2424.75|2430.7|2419.2|39
1734987190000|2024-12-23 20:53:10|2431.25|2419.75|2426.8|2415.3|2431.25|2419.75|2425.45|2413.95|33
1734987200000|2024-12-23 20:53:20|2426.75|2415.25|2424.65|2413.15|2426.75|2415.25|2423.4|2411.9|33
1734987210000|2024-12-23 20:53:30|2424.3|2412.8|2424.97|2413.47|2425.55|2414.05|2423.75|2412.25|33
1734987220000|2024-12-23 20:53:40|2425.1|2413.6|2427.5|2416|2429.1|2417.6|2422.85|2411.35|35
1734987230000|2024-12-23 20:53:50|2427.6|2416.1|2429.04|2417.54|2429.14|2417.64|2427.6|2416.1|36
1734987240000|2024-12-23 20:54:00|2428.94|2417.44|2430.01|2418.51|2430.01|2418.51|2427.6|2416.1|34
1734987250000|2024-12-23 20:54:10|2430.05|2418.55|2428.8|2417.3|2431.25|2419.75|2428.25|2416.75|38
1734987260000|2024-12-23 20:54:20|2428.98|2417.48|2429.45|2417.95|2429.6|2418.1|2428.15|2416.65|31
1734987270000|2024-12-23 20:54:30|2428.85|2417.35|2432.35|2420.85|2434|2422.5|2428.85|2417.35|37
1734987280000|2024-12-23 20:54:40|2432.93|2421.43|2433.55|2422.05|2433.82|2422.32|2432.65|2421.15|34
1734987290000|2024-12-23 20:54:50|2433.65|2422.15|2433.55|2422.05|2434.25|2422.75|2431.75|2420.25|36
1734987300000|2024-12-23 20:55:00|2433.1|2421.6|2433.88|2422.38|2434.5|2423|2432.95|2421.45|38
1734987310000|2024-12-23 20:55:10|2433.93|2422.43|2432.9|2421.4|2433.93|2422.43|2432.11|2420.61|36
1734987320000|2024-12-23 20:55:20|2432.96|2421.46|2431.46|2419.96|2434.23|2422.73|2431.45|2419.95|39
1734987330000|2024-12-23 20:55:30|2431.45|2419.95|2429.65|2418.15|2432.19|2420.69|2429|2417.5|33
1734987340000|2024-12-23 20:55:40|2429.81|2418.31|2429.77|2418.27|2431.03|2419.53|2429.25|2417.75|37
1734987350000|2024-12-23 20:55:50|2429.81|2418.31|2427.74|2416.24|2429.81|2418.31|2427.74|2416.24|38
1734987360000|2024-12-23 20:56:00|2428.18|2416.68|2429.95|2418.45|2430.8|2419.3|2428.18|2416.68|36
1734987370000|2024-12-23 20:56:10|2430.02|2418.52|2430.19|2418.69|2430.3|2418.8|2428.85|2417.35|37
1734987380000|2024-12-23 20:56:20|2430.04|2418.54|2431.3|2419.8|2431.3|2419.8|2430.04|2418.54|38
1734987390000|2024-12-23 20:56:30|2431.28|2419.78|2431.45|2419.95|2431.8|2420.3|2429.6|2418.1|24
1734987400000|2024-12-23 20:56:40|2431.3|2419.8|2431.9|2420.4|2434.03|2422.53|2430.8|2419.3|28
1734987410000|2024-12-23 20:56:50|2432.18|2420.68|2432.34|2420.84|2433.02|2421.52|2432.03|2420.53|32
1734987420000|2024-12-23 20:57:00|2433.01|2421.51|2431.25|2419.75|2433.01|2421.51|2431.25|2419.75|30
1734987430000|2024-12-23 20:57:10|2431.08|2419.58|2430.13|2418.63|2431.08|2419.58|2428.45|2416.95|34
1734987440000|2024-12-23 20:57:20|2430.15|2418.65|2429.96|2418.46|2430.95|2419.45|2429.6|2418.1|38
1734987450000|2024-12-23 20:57:30|2429.84|2418.34|2429.14|2417.64|2431.04|2419.54|2428.6|2417.1|34
1734987460000|2024-12-23 20:57:40|2429.07|2417.57|2426.3|2414.8|2429.15|2417.65|2426.26|2414.76|35
1734987470000|2024-12-23 20:57:50|2426.7|2415.2|2426.25|2414.75|2428.25|2416.75|2426.25|2414.75|38
1734987480000|2024-12-23 20:58:00|2426.35|2414.85|2429.08|2417.58|2429.08|2417.58|2425.1|2413.6|36
1734987490000|2024-12-23 20:58:10|2428.7|2417.2|2431.08|2419.58|2431.08|2419.58|2428|2416.5|36
1734987500000|2024-12-23 20:58:20|2431.19|2419.69|2436.2|2424.7|2436.2|2424.7|2431.08|2419.58|32
1734987510000|2024-12-23 20:58:30|2436.45|2424.95|2436.85|2425.35|2436.97|2425.47|2434.6|2423.1|36
1734987520000|2024-12-23 20:58:40|2437.01|2425.51|2437.8|2426.3|2441.85|2430.35|2437.01|2425.51|36
1734987530000|2024-12-23 20:58:50|2437.7|2426.2|2437.91|2426.41|2439.77|2428.27|2437.7|2426.2|37
1734987540000|2024-12-23 20:59:00|2437.95|2426.45|2437.1|2425.6|2438.82|2427.32|2437.1|2425.6|39
1734987550000|2024-12-23 20:59:10|2437.25|2425.75|2445.65|2434.15|2445.65|2434.15|2434|2422.5|39
1734987560000|2024-12-23 20:59:20|2445.8|2434.3|2450.89|2439.39|2451.08|2439.58|2445.4|2433.9|38
1734987570000|2024-12-23 20:59:30|2450.96|2439.46|2449.95|2438.45|2453.08|2441.58|2449.08|2437.58|38
1734987580000|2024-12-23 20:59:40|2448.65|2437.15|2449.55|2438.05|2450.16|2438.66|2447.75|2436.25|37
1734987590000|2024-12-23 20:59:50|2449.4|2437.9|2446.7|2435.2|2449.75|2438.25|2446.15|2434.65|34
1734987600000|2024-12-23 21:00:00|2446.8|2435.3|2448.45|2436.95|2448.65|2437.15|2445.55|2434.05|38
1734987610000|2024-12-23 21:00:10|2448.55|2437.05|2451.08|2439.58|2452.35|2440.85|2448.43|2436.93|39
1734987620000|2024-12-23 21:00:20|2450.85|2439.35|2451.3|2439.8|2453.8|2442.3|2450.85|2439.35|38
1734987630000|2024-12-23 21:00:30|2451.55|2440.05|2452.2|2440.7|2452.2|2440.7|2449.25|2437.75|38
1734987640000|2024-12-23 21:00:40|2452.25|2440.75|2454|2442.5|2454.19|2442.69|2451.75|2440.25|35
1734987650000|2024-12-23 21:00:50|2453.94|2442.44|2453.85|2442.35|2454.8|2443.3|2453.05|2441.55|35
1734987660000|2024-12-23 21:01:00|2454.23|2442.73|2454.78|2443.28|2455.2|2443.7|2453.8|2442.3|34
1734987670000|2024-12-23 21:01:10|2454.72|2443.22|2456.04|2444.54|2456.48|2444.98|2453.85|2442.35|37
1734987680000|2024-12-23 21:01:20|2455.65|2444.15|2453.8|2442.3|2455.65|2444.15|2452.85|2441.35|38
1734987690000|2024-12-23 21:01:30|2453.45|2441.95|2454.05|2442.55|2455.95|2444.45|2453.35|2441.85|35
1734987700000|2024-12-23 21:01:40|2454.06|2442.56|2455.38|2443.88|2456.15|2444.65|2453.95|2442.45|26
1734987710000|2024-12-23 21:01:50|2455.53|2444.03|2454.95|2443.45|2456.45|2444.95|2453.8|2442.3|37
1734987720000|2024-12-23 21:02:00|2455.12|2443.62|2453.3|2441.8|2455.12|2443.62|2448.36|2436.86|37
1734987730000|2024-12-23 21:02:10|2454|2442.5|2458.1|2446.6|2458.35|2446.85|2453.53|2442.03|39
1734987740000|2024-12-23 21:02:20|2458.35|2446.85|2458.7|2447.2|2460.65|2449.15|2458.09|2446.59|37
1734987750000|2024-12-23 21:02:30|2458.25|2446.75|2457.85|2446.35|2458.65|2447.15|2455.85|2444.35|39
1734987760000|2024-12-23 21:02:40|2456.95|2445.45|2457.08|2445.58|2458.13|2446.63|2456.5|2445|39
1734987770000|2024-12-23 21:02:50|2456.85|2445.35|2454.8|2443.3|2457.25|2445.75|2454.8|2443.3|33
1734987780000|2024-12-23 21:03:00|2454.7|2443.2|2450.65|2439.15|2454.7|2443.2|2448.75|2437.25|25
1734987790000|2024-12-23 21:03:10|2450.85|2439.35|2453.4|2441.9|2454.55|2443.05|2450.25|2438.75|28
1734987800000|2024-12-23 21:03:20|2453.3|2441.8|2456.7|2445.2|2456.85|2445.35|2453.15|2441.65|37
1734987810000|2024-12-23 21:03:30|2457.7|2446.2|2457.95|2446.45|2458.75|2447.25|2457.1|2445.6|40
1734987820000|2024-12-23 21:03:40|2457.9|2446.4|2462.3|2450.8|2462.3|2450.8|2457.9|2446.4|33
1734987830000|2024-12-23 21:03:50|2462.1|2450.6|2460.08|2448.58|2462.25|2450.75|2459.4|2447.9|34
1734987840000|2024-12-23 21:04:00|2459.99|2448.49|2460.15|2448.65|2460.27|2448.77|2457.5|2446|35
1734987850000|2024-12-23 21:04:10|2460.1|2448.6|2467.9|2456.4|2467.9|2456.4|2459.1|2447.6|36
1734987860000|2024-12-23 21:04:20|2468.28|2456.78|2468.95|2457.45|2472.05|2460.55|2468.28|2456.78|36
1734987870000|2024-12-23 21:04:30|2469|2457.5|2468.45|2456.95|2470.85|2459.35|2468.25|2456.75|37
1734987880000|2024-12-23 21:04:40|2468.25|2456.75|2467.95|2456.45|2471.25|2459.75|2467.95|2456.45|36
1734987890000|2024-12-23 21:04:50|2468|2456.5|2467.9|2456.4|2468.97|2457.47|2465.3|2453.8|35
1734987900000|2024-12-23 21:05:00|2467.85|2456.35|2467.2|2455.7|2468.25|2456.75|2466.1|2454.6|32
1734987910000|2024-12-23 21:05:10|2467.89|2456.39|2460.4|2448.9|2468.07|2456.57|2460.4|2448.9|32
1734987920000|2024-12-23 21:05:20|2460.27|2448.77|2460.5|2449|2461.15|2449.65|2458.1|2446.6|36
1734987930000|2024-12-23 21:05:30|2460.6|2449.1|2456.25|2444.75|2460.9|2449.4|2456.25|2444.75|34
1734987940000|2024-12-23 21:05:40|2455.95|2444.45|2454.95|2443.45|2457.01|2445.51|2454.88|2443.38|34
1734987950000|2024-12-23 21:05:50|2455.6|2444.1|2457.5|2446|2458.1|2446.6|2454.95|2443.45|34
1734987960000|2024-12-23 21:06:00|2457.1|2445.6|2459.45|2447.95|2463.4|2451.9|2457.1|2445.6|38
1734987970000|2024-12-23 21:06:10|2460|2448.5|2461.05|2449.55|2461.63|2450.13|2459.25|2447.75|34
1734987980000|2024-12-23 21:06:20|2461.4|2449.9|2464.9|2453.4|2465.25|2453.75|2461.4|2449.9|28
1734987990000|2024-12-23 21:06:30|2465.05|2453.55|2464.7|2453.2|2465.5|2454|2463.4|2451.9|29
1734988000000|2024-12-23 21:06:40|2464.55|2453.05|2466.15|2454.65|2467.65|2456.15|2464.55|2453.05|36
1734988010000|2024-12-23 21:06:50|2466.05|2454.55|2464.97|2453.47|2466.83|2455.33|2464.65|2453.15|33
1734988020000|2024-12-23 21:07:00|2465.08|2453.58|2464.08|2452.58|2465.08|2453.58|2463|2451.5|36
1734988030000|2024-12-23 21:07:10|2463.45|2451.95|2461.4|2449.9|2464.25|2452.75|2460.3|2448.8|39
1734988040000|2024-12-23 21:07:20|2461.35|2449.85|2463.91|2452.41|2464.05|2452.55|2461.29|2449.79|37
1734988050000|2024-12-23 21:07:30|2464|2452.5|2463.55|2452.05|2464.22|2452.72|2462.18|2450.68|37
1734988060000|2024-12-23 21:07:40|2463.65|2452.15|2461.65|2450.15|2463.94|2452.44|2461.19|2449.69|34
1734988070000|2024-12-23 21:07:50|2462.25|2450.75|2462.96|2451.46|2463.25|2451.75|2462.05|2450.55|32
1734988080000|2024-12-23 21:08:00|2462.99|2451.49|2463.45|2451.95|2466.55|2455.05|2462.65|2451.15|35
1734988090000|2024-12-23 21:08:10|2463.65|2452.15|2465.15|2453.65|2465.95|2454.45|2462.7|2451.2|34
1734988100000|2024-12-23 21:08:20|2465.23|2453.73|2467.8|2456.3|2468.92|2457.42|2465.23|2453.73|39
1734988110000|2024-12-23 21:08:30|2467.15|2455.65|2468.04|2456.54|2468.98|2457.48|2466.85|2455.35|38
1734988120000|2024-12-23 21:08:40|2468.08|2456.58|2468.74|2457.24|2469.54|2458.04|2466.95|2455.45|39
1734988130000|2024-12-23 21:08:50|2468.48|2456.98|2469.2|2457.7|2469.2|2457.7|2467.15|2455.65|37
1734988140000|2024-12-23 21:09:00|2469.28|2457.78|2466.95|2455.45|2469.3|2457.8|2466.95|2455.45|38
1734988150000|2024-12-23 21:09:10|2467.8|2456.3|2468.35|2456.85|2469.79|2458.29|2467.5|2456|34
1734988160000|2024-12-23 21:09:20|2468.65|2457.15|2468.85|2457.35|2470.25|2458.75|2467.6|2456.1|36
1734988170000|2024-12-23 21:09:30|2468.6|2457.1|2469.75|2458.25|2470.65|2459.15|2468.6|2457.1|30
1734988180000|2024-12-23 21:09:40|2469.8|2458.3|2470.6|2459.1|2470.8|2459.3|2469.25|2457.75|32
1734988190000|2024-12-23 21:09:50|2470.7|2459.2|2472.03|2460.53|2472.21|2460.71|2470|2458.5|32
1734988200000|2024-12-23 21:10:00|2472|2460.5|2470.1|2458.6|2472.11|2460.61|2468.91|2457.41|35
1734988210000|2024-12-23 21:10:10|2470.18|2458.68|2464.97|2453.47|2470.92|2459.42|2464.74|2453.24|39
1734988220000|2024-12-23 21:10:20|2465.35|2453.85|2462.65|2451.15|2465.68|2454.18|2461.45|2449.95|36
1734988230000|2024-12-23 21:10:30|2462|2450.5|2462.25|2450.75|2462.87|2451.37|2461.1|2449.6|39
1734988240000|2024-12-23 21:10:40|2462.6|2451.1|2463.2|2451.7|2463.67|2452.17|2462.53|2451.03|36
1734988250000|2024-12-23 21:10:50|2463.7|2452.2|2463.7|2452.2|2464.25|2452.75|2462.9|2451.4|35
1734988260000|2024-12-23 21:11:00|2463.85|2452.35|2464.82|2453.32|2466.25|2454.75|2463.85|2452.35|35
1734988270000|2024-12-23 21:11:10|2464.91|2453.41|2468.78|2457.28|2468.92|2457.42|2464.4|2452.9|37
1734988280000|2024-12-23 21:11:20|2468.81|2457.31|2471.5|2460|2471.5|2460|2468.7|2457.2|37
1734988290000|2024-12-23 21:11:30|2471.4|2459.9|2470.45|2458.95|2471.9|2460.4|2468.15|2456.65|36
1734988300000|2024-12-23 21:11:40|2470.75|2459.25|2469.98|2458.48|2471.25|2459.75|2468.95|2457.45|37
1734988310000|2024-12-23 21:11:50|2469.25|2457.75|2472.59|2461.09|2473.4|2461.9|2468.85|2457.35|37
1734988320000|2024-12-23 21:12:00|2472.95|2461.45|2472.55|2461.05|2474.91|2463.41|2469.5|2458|35
1734988330000|2024-12-23 21:12:10|2472.7|2461.2|2470.25|2458.75|2472.9|2461.4|2469.95|2458.45|39
1734988340000|2024-12-23 21:12:20|2470|2458.5|2474.67|2463.17|2474.75|2463.25|2470|2458.5|38
1734988350000|2024-12-23 21:12:30|2473.9|2462.4|2472.9|2461.4|2474.06|2462.56|2470.95|2459.45|37
1734988360000|2024-12-23 21:12:40|2472.35|2460.85|2474.67|2463.17|2474.72|2463.22|2471.8|2460.3|38
1734988370000|2024-12-23 21:12:50|2474.6|2463.1|2473.25|2461.75|2474.6|2463.1|2472.65|2461.15|33
1734988380000|2024-12-23 21:13:00|2473.2|2461.7|2472.63|2461.13|2473.25|2461.75|2469.2|2457.7|38
1734988390000|2024-12-23 21:13:10|2472.82|2461.32|2473.95|2462.45|2474.83|2463.33|2470.8|2459.3|39
1734988400000|2024-12-23 21:13:20|2473.4|2461.9|2473|2461.5|2474.75|2463.25|2471.9|2460.4|37
1734988410000|2024-12-23 21:13:30|2472.8|2461.3|2471.95|2460.45|2473.69|2462.19|2470.85|2459.35|36
1734988420000|2024-12-23 21:13:40|2471.85|2460.35|2473|2461.5|2473.27|2461.77|2471.2|2459.7|37
1734988430000|2024-12-23 21:13:50|2472.75|2461.25|2476.7|2465.2|2477.5|2466|2471.9|2460.4|39
1734988440000|2024-12-23 21:14:00|2476.45|2464.95|2476.25|2464.75|2476.85|2465.35|2474.25|2462.75|37
1734988450000|2024-12-23 21:14:10|2477.05|2465.55|2478.8|2467.3|2480.54|2469.04|2476.3|2464.8|38
1734988460000|2024-12-23 21:14:20|2477.85|2466.35|2479.1|2467.6|2479.67|2468.17|2477.5|2466|37
1734988470000|2024-12-23 21:14:30|2479.31|2467.81|2481.85|2470.35|2482.25|2470.75|2479.31|2467.81|37
1734988480000|2024-12-23 21:14:40|2480.4|2468.9|2482.6|2471.1|2482.85|2471.35|2478.85|2467.35|37
1734988490000|2024-12-23 21:14:50|2481.9|2470.4|2482.74|2471.24|2483.45|2471.95|2481.25|2469.75|37
1734988500000|2024-12-23 21:15:00|2482.69|2471.19|2485|2473.5|2485.88|2474.38|2481.93|2470.43|39
1734988510000|2024-12-23 21:15:10|2485.04|2473.54|2486.2|2474.7|2487.25|2475.75|2484.7|2473.2|36
1734988520000|2024-12-23 21:15:20|2485.85|2474.35|2487.5|2476|2488.25|2476.75|2485.85|2474.35|37
1734988530000|2024-12-23 21:15:30|2487.85|2476.35|2487.25|2475.75|2488.04|2476.54|2487.05|2475.55|37
1734988540000|2024-12-23 21:15:40|2487.3|2475.8|2487.25|2475.75|2487.84|2476.34|2485.95|2474.45|38
1734988550000|2024-12-23 21:15:50|2487.15|2475.65|2489.51|2478.01|2490.63|2479.13|2487.15|2475.65|38
1734988560000|2024-12-23 21:16:00|2489.74|2478.24|2486.3|2474.8|2490.02|2478.52|2485.7|2474.2|35
1734988570000|2024-12-23 21:16:10|2486.5|2475|2486.05|2474.55|2486.5|2475|2485.8|2474.3|31
1734988580000|2024-12-23 21:16:20|2485.95|2474.45|2486.05|2474.55|2486.85|2475.35|2484.05|2472.55|33
1734988590000|2024-12-23 21:16:30|2484.83|2473.33|2490|2478.5|2490|2478.5|2484.83|2473.33|37
1734988600000|2024-12-23 21:16:40|2490.25|2478.75|2490.93|2479.43|2491.25|2479.75|2489.65|2478.15|36
1734988610000|2024-12-23 21:16:50|2490.96|2479.46|2489.85|2478.35|2491.25|2479.75|2489.2|2477.7|40
1734988620000|2024-12-23 21:17:00|2489.89|2478.39|2490.95|2479.45|2491.95|2480.45|2489.85|2478.35|35
1734988630000|2024-12-23 21:17:10|2490.89|2479.39|2491.85|2480.35|2491.99|2480.49|2489.65|2478.15|37
1734988640000|2024-12-23 21:17:20|2491.74|2480.24|2490.4|2478.9|2491.98|2480.48|2489.2|2477.7|35
1734988650000|2024-12-23 21:17:30|2490.74|2479.24|2489.85|2478.35|2491.96|2480.46|2489.55|2478.05|37
1734988660000|2024-12-23 21:17:40|2489.88|2478.38|2485.8|2474.3|2489.94|2478.44|2485.7|2474.2|39
1734988670000|2024-12-23 21:17:50|2485.6|2474.1|2480.7|2469.2|2486|2474.5|2480.7|2469.2|39
1734988680000|2024-12-23 21:18:00|2481.7|2470.2|2475.6|2464.1|2481.7|2470.2|2472.9|2461.4|37
1734988690000|2024-12-23 21:18:10|2475.25|2463.75|2470|2458.5|2475.7|2464.2|2470|2458.5|37
1734988700000|2024-12-23 21:18:20|2469.28|2457.78|2470|2458.5|2471.1|2459.6|2468.2|2456.7|35
1734988710000|2024-12-23 21:18:30|2469.95|2458.45|2470.55|2459.05|2470.85|2459.35|2468.25|2456.75|36
1734988720000|2024-12-23 21:18:40|2470.65|2459.15|2477.1|2465.6|2477.15|2465.65|2468.7|2457.2|37
1734988730000|2024-12-23 21:18:50|2477.35|2465.85|2479.05|2467.55|2481.4|2469.9|2477.2|2465.7|39
1734988740000|2024-12-23 21:19:00|2479.15|2467.65|2480.3|2468.8|2484.1|2472.6|2479.15|2467.65|32
1734988750000|2024-12-23 21:19:10|2480.2|2468.7|2480.65|2469.15|2483.05|2471.55|2480.1|2468.6|36
1734988760000|2024-12-23 21:19:20|2482|2470.5|2482|2470.5|2483.55|2472.05|2482|2470.5|24
1734988770000|2024-12-23 21:19:30|2482.15|2470.65|2484|2472.5|2486.3|2474.8|2481.95|2470.45|32
1734988780000|2024-12-23 21:19:40|2483.9|2472.4|2482|2470.5|2484.19|2472.69|2480.05|2468.55|34
1734988790000|2024-12-23 21:19:50|2481.8|2470.3|2481|2469.5|2483.18|2471.68|2481|2469.5|37
1734988800000|2024-12-23 21:20:00|2480.7|2469.2|2479.75|2468.25|2482.4|2470.9|2479.75|2468.25|36
1734988810000|2024-12-23 21:20:10|2479.8|2468.3|2483.95|2472.45|2485|2473.5|2478.6|2467.1|39
1734988820000|2024-12-23 21:20:20|2483.85|2472.35|2480.45|2468.95|2484.88|2473.38|2480.38|2468.88|40
1734988830000|2024-12-23 21:20:30|2480.55|2469.05|2476.55|2465.05|2482.2|2470.7|2476.55|2465.05|35
1734988840000|2024-12-23 21:20:40|2476.6|2465.1|2478.65|2467.15|2479.2|2467.7|2476.1|2464.6|34
1734988850000|2024-12-23 21:20:50|2478.2|2466.7|2484.75|2473.25|2484.75|2473.25|2478.05|2466.55|38
1734988860000|2024-12-23 21:21:00|2484.7|2473.2|2487.33|2475.83|2487.4|2475.9|2484.7|2473.2|39
1734988870000|2024-12-23 21:21:10|2488.35|2476.85|2486.85|2475.35|2488.45|2476.95|2485.05|2473.55|37
1734988880000|2024-12-23 21:21:20|2487.55|2476.05|2492.7|2481.2|2493.95|2482.45|2487.55|2476.05|37
1734988890000|2024-12-23 21:21:30|2493.05|2481.55|2494.15|2482.65|2494.15|2482.65|2490.75|2479.25|37
1734988900000|2024-12-23 21:21:40|2494|2482.5|2494.1|2482.6|2494.8|2483.3|2493.08|2481.58|38
1734988910000|2024-12-23 21:21:50|2493.25|2481.75|2491.95|2480.45|2494.1|2482.6|2491.58|2480.08|33
1734988920000|2024-12-23 21:22:00|2492|2480.5|2495.5|2484|2496.55|2485.05|2491.58|2480.08|37
1734988930000|2024-12-23 21:22:10|2495.65|2484.15|2495.85|2484.35|2496.25|2484.75|2494.45|2482.95|36
1734988940000|2024-12-23 21:22:20|2496.15|2484.65|2496.4|2484.9|2497.3|2485.8|2495.05|2483.55|33
1734988950000|2024-12-23 21:22:30|2495.9|2484.4|2495.5|2484|2496.45|2484.95|2494.8|2483.3|23
1734988960000|2024-12-23 21:22:40|2496|2484.5|2497.48|2485.98|2498.03|2486.53|2496|2484.5|10
1734988970000|2024-12-23 21:22:50|2497.39|2485.89|2496.42|2484.92|2498.25|2486.75|2496.34|2484.84|32
1734988980000|2024-12-23 21:23:00|2496.55|2485.05|2495.65|2484.15|2498|2486.5|2495.65|2484.15|29
1734988990000|2024-12-23 21:23:10|2495.4|2483.9|2493.5|2482|2496.25|2484.75|2492.05|2480.55|34
1734989000000|2024-12-23 21:23:20|2494.2|2482.7|2491.95|2480.45|2494.2|2482.7|2491.5|2480|39
1734989010000|2024-12-23 21:23:30|2491.25|2479.75|2489.8|2478.3|2491.25|2479.75|2489|2477.5|38
1734989020000|2024-12-23 21:23:40|2490.1|2478.6|2495.8|2484.3|2496.09|2484.59|2488.8|2477.3|38
1734989030000|2024-12-23 21:23:50|2495.55|2484.05|2494.45|2482.95|2496.33|2484.83|2494.18|2482.68|37
1734989040000|2024-12-23 21:24:00|2494.35|2482.85|2494.19|2482.69|2495.4|2483.9|2493.8|2482.3|34
1734989050000|2024-12-23 21:24:10|2494.28|2482.78|2493.1|2481.6|2495.08|2483.58|2491.9|2480.4|38
1734989060000|2024-12-23 21:24:20|2493.2|2481.7|2494.08|2482.58|2494.9|2483.4|2493.13|2481.63|34
1734989070000|2024-12-23 21:24:30|2494.13|2482.63|2498.2|2486.7|2498.2|2486.7|2492.6|2481.1|36
1734989080000|2024-12-23 21:24:40|2498.1|2486.6|2497.3|2485.8|2498.25|2486.75|2496.48|2484.98|36
1734989090000|2024-12-23 21:24:50|2497.15|2485.65|2497.95|2486.45|2498.43|2486.93|2496.93|2485.43|33
1734989100000|2024-12-23 21:25:00|2497.6|2486.1|2493.15|2481.65|2497.6|2486.1|2493.15|2481.65|36
1734989110000|2024-12-23 21:25:10|2493.4|2481.9|2494.2|2482.7|2495.45|2483.95|2491.39|2479.89|38
1734989120000|2024-12-23 21:25:20|2494.3|2482.8|2490.9|2479.4|2494.45|2482.95|2490.5|2479|32
1734989130000|2024-12-23 21:25:30|2490.8|2479.3|2487.15|2475.65|2490.8|2479.3|2487.15|2475.65|35
1734989140000|2024-12-23 21:25:40|2487.05|2475.55|2490.9|2479.4|2492|2480.5|2487.05|2475.55|34
1734989150000|2024-12-23 21:25:50|2491.3|2479.8|2497.25|2485.75|2497.25|2485.75|2491.3|2479.8|19
1734989160000|2024-12-23 21:26:00|2497|2485.5|2495.18|2483.68|2497.1|2485.6|2494.28|2482.78|37
1734989170000|2024-12-23 21:26:10|2495.02|2483.52|2498.35|2486.85|2498.55|2487.05|2494.5|2483|38
1734989180000|2024-12-23 21:26:20|2498.25|2486.75|2499.33|2487.83|2500|2488.5|2498.25|2486.75|35
1734989190000|2024-12-23 21:26:30|2499.52|2488.02|2500.38|2488.88|2501.05|2489.55|2499.51|2488.01|37
1734989200000|2024-12-23 21:26:40|2500.35|2488.85|2500.33|2488.83|2500.49|2488.99|2498.52|2487.02|36
1734989210000|2024-12-23 21:26:50|2500.39|2488.89|2501.95|2490.45|2502|2490.5|2499.39|2487.89|33
1734989220000|2024-12-23 21:27:00|2501.85|2490.35|2498.5|2487|2502.25|2490.75|2498.5|2487|38
1734989230000|2024-12-23 21:27:10|2498.52|2487.02|2495.35|2483.85|2498.52|2487.02|2495.25|2483.75|38
1734989240000|2024-12-23 21:27:20|2495.7|2484.2|2492.7|2481.2|2496.5|2485|2491.8|2480.3|38
1734989250000|2024-12-23 21:27:30|2492.65|2481.15|2494.43|2482.93|2495.3|2483.8|2492.25|2480.75|36
1734989260000|2024-12-23 21:27:40|2494.5|2483|2495.25|2483.75|2495.6|2484.1|2493.48|2481.98|35
1734989270000|2024-12-23 21:27:50|2495.65|2484.15|2497.48|2485.98|2498.13|2486.63|2495.33|2483.83|30
1734989280000|2024-12-23 21:28:00|2497.5|2486|2492.6|2481.1|2498.25|2486.75|2490.85|2479.35|36
1734989290000|2024-12-23 21:28:10|2492.65|2481.15|2492.9|2481.4|2494.1|2482.6|2491.57|2480.07|36
1734989300000|2024-12-23 21:28:20|2492.95|2481.45|2488.62|2477.12|2492.95|2481.45|2488.62|2477.12|32
1734989310000|2024-12-23 21:28:30|2488.57|2477.07|2489.8|2478.3|2490.45|2478.95|2488.18|2476.68|40
1734989320000|2024-12-23 21:28:40|2489.95|2478.45|2487.38|2475.88|2489.95|2478.45|2486.6|2475.1|37
1734989330000|2024-12-23 21:28:50|2486.1|2474.6|2485.17|2473.67|2486.5|2475|2484.36|2472.86|36
1734989340000|2024-12-23 21:29:00|2485.27|2473.77|2482.2|2470.7|2485.27|2473.77|2482.2|2470.7|17
1734989350000|2024-12-23 21:29:10|2481.9|2470.4|2481.17|2469.67|2482.38|2470.88|2479.85|2468.35|25
1734989360000|2024-12-23 21:29:20|2480.45|2468.95|2478.7|2467.2|2480.65|2469.15|2478.45|2466.95|37
1734989370000|2024-12-23 21:29:30|2479.25|2467.75|2480.33|2468.83|2480.4|2468.9|2478.48|2466.98|38
1734989380000|2024-12-23 21:29:40|2480.05|2468.55|2477.65|2466.15|2480.45|2468.95|2477.5|2466|36
1734989390000|2024-12-23 21:29:50|2477.8|2466.3|2475.85|2464.35|2477.8|2466.3|2475.1|2463.6|36
1734989400000|2024-12-23 21:30:00|2475.95|2464.45|2474.45|2462.95|2477.6|2466.1|2474.45|2462.95|39
1734989410000|2024-12-23 21:30:10|2474.8|2463.3|2477.2|2465.7|2477.2|2465.7|2473.32|2461.82|38
1734989420000|2024-12-23 21:30:20|2476.85|2465.35|2474.25|2462.75|2477.1|2465.6|2474.1|2462.6|35
1734989430000|2024-12-23 21:30:30|2474.28|2462.78|2475.56|2464.06|2476.03|2464.53|2474.25|2462.75|38
1734989440000|2024-12-23 21:30:40|2475.85|2464.35|2475.95|2464.45|2476.08|2464.58|2474.46|2462.96|38
1734989450000|2024-12-23 21:30:50|2476.4|2464.9|2472.9|2461.4|2476.4|2464.9|2472.9|2461.4|36
1734989460000|2024-12-23 21:31:00|2472.95|2461.45|2466.5|2455|2473.3|2461.8|2464.05|2452.55|36
1734989470000|2024-12-23 21:31:10|2466.55|2455.05|2466.25|2454.75|2467.25|2455.75|2464.87|2453.37|39
1734989480000|2024-12-23 21:31:20|2465.6|2454.1|2465.75|2454.25|2465.98|2454.48|2463.45|2451.95|38
1734989490000|2024-12-23 21:31:30|2465.8|2454.3|2466.1|2454.6|2466.3|2454.8|2464.29|2452.79|36
1734989500000|2024-12-23 21:31:40|2466.15|2454.65|2469.75|2458.25|2470.4|2458.9|2466.15|2454.65|38
1734989510000|2024-12-23 21:31:50|2469.7|2458.2|2469.35|2457.85|2470.2|2458.7|2467.3|2455.8|36
1734989520000|2024-12-23 21:32:00|2469.6|2458.1|2463.95|2452.45|2471.35|2459.85|2463.25|2451.75|36
1734989530000|2024-12-23 21:32:10|2464.05|2452.55|2462.8|2451.3|2465.4|2453.9|2462.8|2451.3|29
1734989540000|2024-12-23 21:32:20|2462.75|2451.25|2462.15|2450.65|2463.5|2452|2461.55|2450.05|28
1734989550000|2024-12-23 21:32:30|2462.05|2450.55|2461.35|2449.85|2463.55|2452.05|2461.35|2449.85|26
1734989560000|2024-12-23 21:32:40|2461.25|2449.75|2457.95|2446.45|2461.25|2449.75|2457.05|2445.55|24
1734989570000|2024-12-23 21:32:50|2458|2446.5|2462.55|2451.05|2462.55|2451.05|2457.83|2446.33|37
1734989580000|2024-12-23 21:33:00|2462.8|2451.3|2461.13|2449.63|2463.98|2452.48|2459.73|2448.23|40
1734989590000|2024-12-23 21:33:10|2461.15|2449.65|2456.16|2444.66|2461.15|2449.65|2455.95|2444.45|37
1734989600000|2024-12-23 21:33:20|2456.14|2444.64|2454.4|2442.9|2456.14|2444.64|2453.05|2441.55|33
1734989610000|2024-12-23 21:33:30|2454.3|2442.8|2454.15|2442.65|2455.2|2443.7|2453.75|2442.25|35
1734989620000|2024-12-23 21:33:40|2454.5|2443|2452.68|2441.18|2458.25|2446.75|2452.68|2441.18|39
1734989630000|2024-12-23 21:33:50|2452.73|2441.23|2452.4|2440.9|2453.3|2441.8|2452.1|2440.6|36
1734989640000|2024-12-23 21:34:00|2452.25|2440.75|2449.25|2437.75|2452.55|2441.05|2448.95|2437.45|36
1734989650000|2024-12-23 21:34:10|2449.05|2437.55|2446.25|2434.75|2449.24|2437.74|2445|2433.5|38
1734989660000|2024-12-23 21:34:20|2446.2|2434.7|2447.2|2435.7|2447.65|2436.15|2444.95|2433.45|37
1734989670000|2024-12-23 21:34:30|2446.9|2435.4|2447.2|2435.7|2447.35|2435.85|2446|2434.5|31
1734989680000|2024-12-23 21:34:40|2447.25|2435.75|2448.04|2436.54|2448.4|2436.9|2446.25|2434.75|37
1734989690000|2024-12-23 21:34:50|2447.85|2436.35|2445.8|2434.3|2448.04|2436.54|2445.05|2433.55|36
1734989700000|2024-12-23 21:35:00|2445.75|2434.25|2448.3|2436.8|2449.35|2437.85|2445.33|2433.83|34
1734989710000|2024-12-23 21:35:10|2448.55|2437.05|2448.65|2437.15|2450.3|2438.8|2448.23|2436.73|38
1734989720000|2024-12-23 21:35:20|2448.45|2436.95|2452.35|2440.85|2452.4|2440.9|2448.3|2436.8|35
1734989730000|2024-12-23 21:35:30|2452.45|2440.95|2452.25|2440.75|2453|2441.5|2452.25|2440.75|17
1734989740000|2024-12-23 21:35:40|2453.45|2441.95|2454.82|2443.32|2454.82|2443.32|2453.45|2441.95|13
1734989750000|2024-12-23 21:35:50|2454.45|2442.95|2452.18|2440.68|2454.45|2442.95|2452.05|2440.55|35
1734989760000|2024-12-23 21:36:00|2452.2|2440.7|2450|2438.5|2454.45|2442.95|2450|2438.5|39
1734989770000|2024-12-23 21:36:10|2449.05|2437.55|2447.25|2435.75|2450.5|2439|2447|2435.5|35
1734989780000|2024-12-23 21:36:20|2447|2435.5|2448.25|2436.75|2449.55|2438.05|2445.35|2433.85|34
1734989790000|2024-12-23 21:36:30|2448.2|2436.7|2448.43|2436.93|2449.23|2437.73|2448.1|2436.6|38
1734989800000|2024-12-23 21:36:40|2448.51|2437.01|2445.95|2434.45|2449.1|2437.6|2445.25|2433.75|34
1734989810000|2024-12-23 21:36:50|2446.3|2434.8|2444.7|2433.2|2446.3|2434.8|2442.7|2431.2|39
1734989820000|2024-12-23 21:37:00|2444.8|2433.3|2449.3|2437.8|2450.1|2438.6|2444.8|2433.3|35
1734989830000|2024-12-23 21:37:10|2449.73|2438.23|2452.03|2440.53|2452.75|2441.25|2449.73|2438.23|37
1734989840000|2024-12-23 21:37:20|2452|2440.5|2449.05|2437.55|2452.03|2440.53|2448.35|2436.85|29
1734989850000|2024-12-23 21:37:30|2449.25|2437.75|2446.25|2434.75|2449.25|2437.75|2446.15|2434.65|36
1734989860000|2024-12-23 21:37:40|2446.15|2434.65|2447.85|2436.35|2449.35|2437.85|2446.15|2434.65|37
1734989870000|2024-12-23 21:37:50|2447.8|2436.3|2446.36|2434.86|2447.8|2436.3|2445.95|2434.45|33
1734989880000|2024-12-23 21:38:00|2446.38|2434.88|2449.43|2437.93|2449.5|2438|2446.28|2434.78|36
1734989890000|2024-12-23 21:38:10|2449.5|2438|2449.47|2437.97|2451.35|2439.85|2449.25|2437.75|36
1734989900000|2024-12-23 21:38:20|2449.44|2437.94|2454.3|2442.8|2454.7|2443.2|2449.39|2437.89|36
1734989910000|2024-12-23 21:38:30|2454.7|2443.2|2455.15|2443.65|2456.4|2444.9|2453.75|2442.25|37
1734989920000|2024-12-23 21:38:40|2455.55|2444.05|2456.05|2444.55|2457.3|2445.8|2454.85|2443.35|35
1734989930000|2024-12-23 21:38:50|2455|2443.5|2455|2443.5|2455.6|2444.1|2454.35|2442.85|19
1734989940000|2024-12-23 21:39:00|2454.65|2443.15|2457|2445.5|2457.6|2446.1|2453.3|2441.8|30
1734989950000|2024-12-23 21:39:10|2456.95|2445.45|2458.5|2447|2458.5|2447|2456.5|2445|38
1734989960000|2024-12-23 21:39:20|2458.7|2447.2|2458.25|2446.75|2461.6|2450.1|2458.1|2446.6|34
1734989970000|2024-12-23 21:39:30|2458.5|2447|2458.18|2446.68|2460.09|2448.59|2457.2|2445.7|38
1734989980000|2024-12-23 21:39:40|2458|2446.5|2459.22|2447.72|2459.45|2447.95|2458|2446.5|35
1734989990000|2024-12-23 21:39:50|2459.02|2447.52|2459.98|2448.48|2460.95|2449.45|2458.7|2447.2|39
1734990000000|2024-12-23 21:40:00|2459.88|2448.38|2462.55|2451.05|2463.88|2452.38|2458.85|2447.35|39
1734990010000|2024-12-23 21:40:10|2462.25|2450.75|2458.02|2446.52|2462.25|2450.75|2457.3|2445.8|38
1734990020000|2024-12-23 21:40:20|2457.85|2446.35|2458.07|2446.57|2458.35|2446.85|2456|2444.5|35
1734990030000|2024-12-23 21:40:30|2458.02|2446.52|2460.23|2448.73|2460.45|2448.95|2457.05|2445.55|36
1734990040000|2024-12-23 21:40:40|2460.18|2448.68|2457.13|2445.63|2461.7|2450.2|2456.83|2445.33|36
1734990050000|2024-12-23 21:40:50|2456.95|2445.45|2455.08|2443.58|2457.25|2445.75|2454.55|2443.05|33
1734990060000|2024-12-23 21:41:00|2454.85|2443.35|2452.45|2440.95|2455.25|2443.75|2452.3|2440.8|37
1734990070000|2024-12-23 21:41:10|2452.65|2441.15|2456.01|2444.51|2456.2|2444.7|2452.3|2440.8|33
1734990080000|2024-12-23 21:41:20|2456.05|2444.55|2457.33|2445.83|2457.33|2445.83|2455.4|2443.9|35
1734990090000|2024-12-23 21:41:30|2457.3|2445.8|2456.43|2444.93|2457.64|2446.14|2455.28|2443.78|34
1734990100000|2024-12-23 21:41:40|2456.5|2445|2456.01|2444.51|2457.3|2445.8|2455.44|2443.94|31
1734990110000|2024-12-23 21:41:50|2455.97|2444.47|2455.15|2443.65|2456.21|2444.71|2455.08|2443.58|36
1734990120000|2024-12-23 21:42:00|2455|2443.5|2456.35|2444.85|2456.65|2445.15|2454.85|2443.35|21
1734990130000|2024-12-23 21:42:10|2456.25|2444.75|2451.19|2439.69|2456.25|2444.75|2451.19|2439.69|22
1734990140000|2024-12-23 21:42:20|2451.14|2439.64|2454.29|2442.79|2454.48|2442.98|2451.12|2439.62|37
1734990150000|2024-12-23 21:42:30|2454.9|2443.4|2456.4|2444.9|2456.4|2444.9|2454.9|2443.4|31
1734990160000|2024-12-23 21:42:40|2456.45|2444.95|2460.44|2448.94|2461.7|2450.2|2456.45|2444.95|36
1734990170000|2024-12-23 21:42:50|2460.51|2449.01|2460.28|2448.78|2461.6|2450.1|2460.28|2448.78|32
1734990180000|2024-12-23 21:43:00|2460.34|2448.84|2460.33|2448.83|2461.3|2449.8|2458.85|2447.35|35
1734990190000|2024-12-23 21:43:10|2460.25|2448.75|2459.14|2447.64|2460.97|2449.47|2459.14|2447.64|36
1734990200000|2024-12-23 21:43:20|2459.13|2447.63|2457.45|2445.95|2459.15|2447.65|2457.1|2445.6|34
1734990210000|2024-12-23 21:43:30|2457.4|2445.9|2457.57|2446.07|2457.57|2446.07|2456|2444.5|36
1734990220000|2024-12-23 21:43:40|2457.55|2446.05|2457.4|2445.9|2458.38|2446.88|2456.35|2444.85|37
1734990230000|2024-12-23 21:43:50|2457.35|2445.85|2457.47|2445.97|2458.45|2446.95|2457.09|2445.59|31
1734990240000|2024-12-23 21:44:00|2457.51|2446.01|2454.75|2443.25|2457.57|2446.07|2454.75|2443.25|36
1734990250000|2024-12-23 21:44:10|2454.85|2443.35|2453.14|2441.64|2455.15|2443.65|2453.12|2441.62|38
1734990260000|2024-12-23 21:44:20|2453.1|2441.6|2455.65|2444.15|2455.65|2444.15|2452.45|2440.95|33
1734990270000|2024-12-23 21:44:30|2455.55|2444.05|2456.43|2444.93|2457.8|2446.3|2455.28|2443.78|37
1734990280000|2024-12-23 21:44:40|2456.45|2444.95|2456.18|2444.68|2457|2445.5|2455.47|2443.97|38
1734990290000|2024-12-23 21:44:50|2456.13|2444.63|2455.27|2443.77|2456.23|2444.73|2454.41|2442.91|36
1734990300000|2024-12-23 21:45:00|2455.35|2443.85|2456.64|2445.14|2458.9|2447.4|2454.43|2442.93|37
1734990310000|2024-12-23 21:45:10|2456.79|2445.29|2458|2446.5|2458|2446.5|2456.79|2445.29|18
1734990320000|2024-12-23 21:45:20|2458.5|2447|2453.95|2442.45|2459.15|2447.65|2453.87|2442.37|20
1734990330000|2024-12-23 21:45:30|2454.25|2442.75|2455.83|2444.33|2456.23|2444.73|2453.9|2442.4|36
1734990340000|2024-12-23 21:45:40|2456.25|2444.75|2459.52|2448.02|2459.85|2448.35|2455.83|2444.33|35
1734990350000|2024-12-23 21:45:50|2459.6|2448.1|2460|2448.5|2462.5|2451|2459.45|2447.95|37
1734990360000|2024-12-23 21:46:00|2459.78|2448.28|2458.15|2446.65|2460.03|2448.53|2457.8|2446.3|38
1734990370000|2024-12-23 21:46:10|2457.65|2446.15|2458.14|2446.64|2458.55|2447.05|2456.35|2444.85|36
1734990380000|2024-12-23 21:46:20|2458.15|2446.65|2457.59|2446.09|2459.45|2447.95|2457.25|2445.75|34
1734990390000|2024-12-23 21:46:30|2457.51|2446.01|2458.21|2446.71|2459.3|2447.8|2457.49|2445.99|32
1734990400000|2024-12-23 21:46:40|2458.38|2446.88|2455.25|2443.75|2459.7|2448.2|2455|2443.5|39
1734990410000|2024-12-23 21:46:50|2455|2443.5|2452.55|2441.05|2455.08|2443.58|2452.4|2440.9|36
1734990420000|2024-12-23 21:47:00|2452.41|2440.91|2452.2|2440.7|2453.77|2442.27|2451.1|2439.6|32
1734990430000|2024-12-23 21:47:10|2452.3|2440.8|2449.25|2437.75|2452.3|2440.8|2448.3|2436.8|35
1734990440000|2024-12-23 21:47:20|2449.31|2437.81|2446.19|2434.69|2449.31|2437.81|2445.24|2433.74|36
1734990450000|2024-12-23 21:47:30|2446.15|2434.65|2443.14|2431.64|2447.25|2435.75|2442.85|2431.35|37
1734990460000|2024-12-23 21:47:40|2443.19|2431.69|2438.7|2427.2|2443.28|2431.78|2438.65|2427.15|34
1734990470000|2024-12-23 21:47:50|2438.55|2427.05|2436.7|2425.2|2438.55|2427.05|2435.4|2423.9|36
1734990480000|2024-12-23 21:48:00|2436.3|2424.8|2436.13|2424.63|2436.95|2425.45|2432.29|2420.79|38
1734990490000|2024-12-23 21:48:10|2435.65|2424.15|2436.42|2424.92|2436.8|2425.3|2434.37|2422.87|35
1734990500000|2024-12-23 21:48:20|2436.47|2424.97|2436.23|2424.73|2438.5|2427|2435.3|2423.8|37
1734990510000|2024-12-23 21:48:30|2435.55|2424.05|2435.35|2423.85|2435.55|2424.05|2435.15|2423.65|8
1734990520000|2024-12-23 21:48:40|2435.85|2424.35|2436.44|2424.94|2436.44|2424.94|2434.6|2423.1|20
1734990530000|2024-12-23 21:48:50|2436.5|2425|2433.19|2421.69|2436.6|2425.1|2433.19|2421.69|34
1734990540000|2024-12-23 21:49:00|2433.15|2421.65|2430.95|2419.45|2436.25|2424.75|2429.25|2417.75|32
1734990550000|2024-12-23 21:49:10|2430.65|2419.15|2429.91|2418.41|2432.3|2420.8|2428.06|2416.56|34
1734990560000|2024-12-23 21:49:20|2429.89|2418.39|2427.92|2416.42|2429.89|2418.39|2427.88|2416.38|36
1734990570000|2024-12-23 21:49:30|2427.93|2416.43|2429.18|2417.68|2429.3|2417.8|2427.93|2416.43|28
1734990580000|2024-12-23 21:49:40|2429.17|2417.67|2430.3|2418.8|2430.3|2418.8|2429.09|2417.59|33
1734990590000|2024-12-23 21:49:50|2430.38|2418.88|2431.28|2419.78|2431.55|2420.05|2429.95|2418.45|35
1734990600000|2024-12-23 21:50:00|2431.33|2419.83|2436.39|2424.89|2437.1|2425.6|2430.35|2418.85|36
1734990610000|2024-12-23 21:50:10|2436.4|2424.9|2437.43|2425.93|2438.15|2426.65|2435.65|2424.15|35
1734990620000|2024-12-23 21:50:20|2437.9|2426.4|2443.35|2431.85|2443.35|2431.85|2437.9|2426.4|37
1734990630000|2024-12-23 21:50:30|2443.6|2432.1|2440.97|2429.47|2445.15|2433.65|2440.97|2429.47|34
1734990640000|2024-12-23 21:50:40|2440.75|2429.25|2443.3|2431.8|2443.3|2431.8|2440.65|2429.15|40
1734990650000|2024-12-23 21:50:50|2443.75|2432.25|2445.51|2434.01|2446.5|2435|2443.7|2432.2|35
1734990660000|2024-12-23 21:51:00|2445.38|2433.88|2451.9|2440.4|2454|2442.5|2445.38|2433.88|34
1734990670000|2024-12-23 21:51:10|2451.6|2440.1|2450.82|2439.32|2453.15|2441.65|2450.82|2439.32|33
1734990680000|2024-12-23 21:51:20|2450.88|2439.38|2446.8|2435.3|2451.53|2440.03|2446.8|2435.3|39
1734990690000|2024-12-23 21:51:30|2446.6|2435.1|2444.31|2432.81|2446.6|2435.1|2444.05|2432.55|31
1734990700000|2024-12-23 21:51:40|2444.05|2432.55|2444.25|2432.75|2445.1|2433.6|2443.25|2431.75|26
1734990710000|2024-12-23 21:51:50|2444.2|2432.7|2442.05|2430.55|2444.2|2432.7|2442.05|2430.55|12
1734990720000|2024-12-23 21:52:00|2441.8|2430.3|2440.95|2429.45|2441.8|2430.3|2438.25|2426.75|27
1734990730000|2024-12-23 21:52:10|2440.3|2428.8|2440.5|2429|2441.7|2430.2|2439.6|2428.1|37
1734990740000|2024-12-23 21:52:20|2440.55|2429.05|2439.35|2427.85|2441.57|2430.07|2438.47|2426.97|37
1734990750000|2024-12-23 21:52:30|2439.38|2427.88|2440.25|2428.75|2441.45|2429.95|2439.38|2427.88|38
1734990760000|2024-12-23 21:52:40|2440.5|2429|2440.48|2428.98|2442.43|2430.93|2439.82|2428.32|35
1734990770000|2024-12-23 21:52:50|2440.49|2428.99|2438.43|2426.93|2440.7|2429.2|2436.95|2425.45|32
1734990780000|2024-12-23 21:53:00|2438.38|2426.88|2437.39|2425.89|2439.15|2427.65|2437.25|2425.75|36
1734990790000|2024-12-23 21:53:10|2437.71|2426.21|2438.28|2426.78|2438.4|2426.9|2436.65|2425.15|39
1734990800000|2024-12-23 21:53:20|2438.25|2426.75|2438.19|2426.69|2438.45|2426.95|2437.29|2425.79|37
1734990810000|2024-12-23 21:53:30|2438.13|2426.63|2437.35|2425.85|2438.42|2426.92|2437.25|2425.75|34
1734990820000|2024-12-23 21:53:40|2437.31|2425.81|2436.32|2424.82|2437.5|2426|2436.31|2424.81|32
1734990830000|2024-12-23 21:53:50|2436.26|2424.76|2435.25|2423.75|2436.26|2424.76|2435.05|2423.55|34
1734990840000|2024-12-23 21:54:00|2435.26|2423.76|2438.15|2426.65|2438.5|2427|2435.23|2423.73|35
1734990850000|2024-12-23 21:54:10|2438.23|2426.73|2437.23|2425.73|2438.25|2426.75|2436.4|2424.9|32
1734990860000|2024-12-23 21:54:20|2437.14|2425.64|2435.1|2423.6|2437.36|2425.86|2434.2|2422.7|35
1734990870000|2024-12-23 21:54:30|2435.3|2423.8|2435.45|2423.95|2435.45|2423.95|2434.08|2422.58|36
1734990880000|2024-12-23 21:54:40|2435.6|2424.1|2436.05|2424.55|2436.55|2425.05|2435.28|2423.78|37
1734990890000|2024-12-23 21:54:50|2435.7|2424.2|2436.25|2424.75|2436.25|2424.75|2435.1|2423.6|35
1734990900000|2024-12-23 21:55:00|2436.4|2424.9|2436.6|2425.1|2438.6|2427.1|2435.8|2424.3|22
1734990910000|2024-12-23 21:55:10|2436.45|2424.95|2436.08|2424.58|2438.15|2426.65|2435.3|2423.8|33
1734990920000|2024-12-23 21:55:20|2435.7|2424.2|2437.1|2425.6|2438.01|2426.51|2435.7|2424.2|37
1734990930000|2024-12-23 21:55:30|2437.13|2425.63|2437.33|2425.83|2437.65|2426.15|2435.85|2424.35|35
1734990940000|2024-12-23 21:55:40|2437.23|2425.73|2436.02|2424.52|2437.25|2425.75|2434.89|2423.39|37
1734990950000|2024-12-23 21:55:50|2435.91|2424.41|2436.19|2424.69|2436.9|2425.4|2435.1|2423.6|38
1734990960000|2024-12-23 21:56:00|2436.25|2424.75|2435.09|2423.59|2437.85|2426.35|2435.09|2423.59|37
1734990970000|2024-12-23 21:56:10|2434.98|2423.48|2436.13|2424.63|2437.25|2425.75|2434.98|2423.48|37
1734990980000|2024-12-23 21:56:20|2436.08|2424.58|2433.38|2421.88|2437.13|2425.63|2432.95|2421.45|37
1734990990000|2024-12-23 21:56:30|2433.33|2421.83|2436.2|2424.7|2437|2425.5|2433.33|2421.83|35
1734991000000|2024-12-23 21:56:40|2436.41|2424.91|2435.2|2423.7|2436.45|2424.95|2434|2422.5|32
1734991010000|2024-12-23 21:56:50|2435.18|2423.68|2434.15|2422.65|2435.25|2423.75|2433.37|2421.87|34
1734991020000|2024-12-23 21:57:00|2434.2|2422.7|2433.28|2421.78|2435.5|2424|2431.95|2420.45|36
1734991030000|2024-12-23 21:57:10|2433.4|2421.9|2433.09|2421.59|2433.4|2421.9|2432.84|2421.34|32
1734991040000|2024-12-23 21:57:20|2433.29|2421.79|2432.37|2420.87|2433.51|2422.01|2430.38|2418.88|38
1734991050000|2024-12-23 21:57:30|2432.3|2420.8|2432.13|2420.63|2432.41|2420.91|2432|2420.5|37
1734991060000|2024-12-23 21:57:40|2432.14|2420.64|2432.16|2420.66|2432.52|2421.02|2431.25|2419.75|36
1734991070000|2024-12-23 21:57:50|2431.71|2420.21|2431.18|2419.68|2431.71|2420.21|2430.38|2418.88|29
1734991080000|2024-12-23 21:58:00|2431.1|2419.6|2429.33|2417.83|2432.35|2420.85|2428.1|2416.6|37
1734991090000|2024-12-23 21:58:10|2429.25|2417.75|2429.95|2418.45|2429.95|2418.45|2428.95|2417.45|27
1734991100000|2024-12-23 21:58:20|2430.25|2418.75|2431.25|2419.75|2431.25|2419.75|2430.25|2418.75|4
1734991110000|2024-12-23 21:58:30|2434.25|2422.75|2434.28|2422.78|2434.28|2422.78|2433.05|2421.55|17
1734991120000|2024-12-23 21:58:40|2434.34|2422.84|2433.25|2421.75|2435.25|2423.75|2433.25|2421.75|32
1734991130000|2024-12-23 21:58:50|2433.55|2422.05|2437.1|2425.6|2437.65|2426.15|2433.55|2422.05|36
1734991140000|2024-12-23 21:59:00|2437.51|2426.01|2436.28|2424.78|2438.6|2427.1|2436|2424.5|38
1734991150000|2024-12-23 21:59:10|2436.05|2424.55|2435.51|2424.01|2436.25|2424.75|2435.03|2423.53|38
1734991160000|2024-12-23 21:59:20|2435.41|2423.91|2434.33|2422.83|2436.05|2424.55|2434.25|2422.75|32
1734991170000|2024-12-23 21:59:30|2434.32|2422.82|2434|2422.5|2435.33|2423.83|2434|2422.5|33
1734991180000|2024-12-23 21:59:40|2433.98|2422.48|2430.35|2418.85|2434.01|2422.51|2430.2|2418.7|33
1734991190000|2024-12-23 21:59:50|2430.23|2418.73|2428.06|2416.56|2430.27|2418.77|2427.96|2416.46|39
1734991200000|2024-12-23 22:00:00|2428.02|2416.52|2435.85|2424.35|2435.85|2424.35|2427.38|2415.88|39
1734991210000|2024-12-23 22:00:10|2435.52|2424.02|2434.18|2422.68|2436.85|2425.35|2433.3|2421.8|38
1734991220000|2024-12-23 22:00:20|2434.3|2422.8|2435.04|2423.54|2436.19|2424.69|2434.19|2422.69|37
1734991230000|2024-12-23 22:00:30|2435|2423.5|2434.18|2422.68|2435.4|2423.9|2433.3|2421.8|35
1734991240000|2024-12-23 22:00:40|2433.97|2422.47|2433.4|2421.9|2434.84|2423.34|2433.4|2421.9|33
1734991250000|2024-12-23 22:00:50|2433.17|2421.67|2434.55|2423.05|2435.81|2424.31|2433.17|2421.67|40
1734991260000|2024-12-23 22:01:00|2434.49|2422.99|2434.12|2422.62|2434.49|2422.99|2433.02|2421.52|36
1734991270000|2024-12-23 22:01:10|2434.17|2422.67|2434.18|2422.68|2435.13|2423.63|2432.4|2420.9|38
1734991280000|2024-12-23 22:01:20|2434.32|2422.82|2437.8|2426.3|2438.17|2426.67|2434.32|2422.82|37
1734991290000|2024-12-23 22:01:30|2438.04|2426.54|2437.93|2426.43|2438.31|2426.81|2436.9|2425.4|34
1734991300000|2024-12-23 22:01:40|2437.98|2426.48|2437.75|2426.25|2438.07|2426.57|2436.99|2425.49|34
1734991310000|2024-12-23 22:01:50|2437.86|2426.36|2439.12|2427.62|2440.32|2428.82|2437.78|2426.28|39
1734991320000|2024-12-23 22:02:00|2439.09|2427.59|2435.82|2424.32|2439.09|2427.59|2435.78|2424.28|37
1734991330000|2024-12-23 22:02:10|2435.87|2424.37|2437.25|2425.75|2437.37|2425.87|2435.19|2423.69|33
1734991340000|2024-12-23 22:02:20|2437.27|2425.77|2435.79|2424.29|2437.27|2425.77|2435.29|2423.79|32
1734991350000|2024-12-23 22:02:30|2435.76|2424.26|2435|2423.5|2436.21|2424.71|2433.74|2422.24|36
1734991360000|2024-12-23 22:02:40|2434.95|2423.45|2434|2422.5|2435.97|2424.47|2433.92|2422.42|32
1734991370000|2024-12-23 22:02:50|2433.81|2422.31|2432.58|2421.08|2434.09|2422.59|2432.58|2421.08|29
1734991380000|2024-12-23 22:03:00|2432.22|2420.72|2435|2423.5|2435.45|2423.95|2432.09|2420.59|35
1734991390000|2024-12-23 22:03:10|2435.07|2423.57|2432.07|2420.57|2435.07|2423.57|2432.05|2420.55|34
1734991400000|2024-12-23 22:03:20|2431.65|2420.15|2431.91|2420.41|2432.27|2420.77|2430.64|2419.14|30
1734991410000|2024-12-23 22:03:30|2431.93|2420.43|2435.75|2424.25|2435.75|2424.25|2431.42|2419.92|35
1734991420000|2024-12-23 22:03:40|2433.66|2422.16|2434.08|2422.58|2434.08|2422.58|2432.01|2420.51|30
1734991430000|2024-12-23 22:03:50|2434.1|2422.6|2430.9|2419.4|2434.27|2422.77|2430.9|2419.4|27
1734991440000|2024-12-23 22:04:00|2430.91|2419.41|2431.54|2420.04|2431.95|2420.45|2428.14|2416.64|34
1734991450000|2024-12-23 22:04:10|2431.22|2419.72|2430.97|2419.47|2432.86|2421.36|2430.79|2419.29|29
1734991460000|2024-12-23 22:04:20|2431.11|2419.61|2427.44|2415.94|2431.13|2419.63|2427.09|2415.59|31
1734991470000|2024-12-23 22:04:30|2428.15|2416.65|2429.07|2417.57|2429.68|2418.18|2428.15|2416.65|36
1734991480000|2024-12-23 22:04:40|2429.08|2417.58|2428.01|2416.51|2429.22|2417.72|2428.01|2416.51|33
1734991490000|2024-12-23 22:04:50|2428.03|2416.53|2425.86|2414.36|2428.27|2416.77|2425.42|2413.92|31
1734991500000|2024-12-23 22:05:00|2426.26|2414.76|2425.23|2413.73|2427.19|2415.69|2424.09|2412.59|36
1734991510000|2024-12-23 22:05:10|2425.73|2414.23|2423.9|2412.4|2426.16|2414.66|2423.9|2412.4|30
1734991520000|2024-12-23 22:05:20|2423.91|2412.41|2420.89|2409.39|2424|2412.5|2420.33|2408.83|26
1734991530000|2024-12-23 22:05:30|2420.9|2409.4|2425.64|2414.14|2425.64|2414.14|2420.9|2409.4|37
1734991540000|2024-12-23 22:05:40|2425.8|2414.3|2427.2|2415.7|2427.35|2415.85|2425.8|2414.3|38
1734991550000|2024-12-23 22:05:50|2427.28|2415.78|2425.27|2413.77|2428.26|2416.76|2425.27|2413.77|36
1734991560000|2024-12-23 22:06:00|2425.36|2413.86|2422.32|2410.82|2427.13|2415.63|2422.16|2410.66|39
1734991570000|2024-12-23 22:06:10|2422.31|2410.81|2422.77|2411.27|2424.19|2412.69|2422.27|2410.77|38
1734991580000|2024-12-23 22:06:20|2422.39|2410.89|2424.29|2412.79|2424.72|2413.22|2422.39|2410.89|31
1734991590000|2024-12-23 22:06:30|2424.27|2412.77|2427.25|2415.75|2427.25|2415.75|2424.27|2412.77|36
1734991600000|2024-12-23 22:06:40|2427.18|2415.68|2430.41|2418.91|2431.67|2420.17|2427.18|2415.68|35
1734991610000|2024-12-23 22:06:50|2430.45|2418.95|2427.42|2415.92|2430.46|2418.96|2427.3|2415.8|36
1734991620000|2024-12-23 22:07:00|2426.54|2415.04|2425.58|2414.08|2426.95|2415.45|2425.43|2413.93|37
1734991630000|2024-12-23 22:07:10|2425.98|2414.48|2426.41|2414.91|2427.11|2415.61|2425.98|2414.48|35
1734991640000|2024-12-23 22:07:20|2426.39|2414.89|2426.28|2414.78|2427.76|2416.26|2426.25|2414.75|38
1734991650000|2024-12-23 22:07:30|2426.23|2414.73|2427.49|2415.99|2427.49|2415.99|2425.4|2413.9|33
1734991660000|2024-12-23 22:07:40|2428.03|2416.53|2429.94|2418.44|2430.33|2418.83|2427.91|2416.41|34
1734991670000|2024-12-23 22:07:50|2429.85|2418.35|2428.13|2416.63|2429.85|2418.35|2428.13|2416.63|33
1734991680000|2024-12-23 22:08:00|2428.17|2416.67|2432.19|2420.69|2432.25|2420.75|2428.14|2416.64|36
1734991690000|2024-12-23 22:08:10|2431.4|2419.9|2432.45|2420.95|2433.68|2422.18|2431.01|2419.51|38
1734991700000|2024-12-23 22:08:20|2432.4|2420.9|2429.13|2417.63|2433.13|2421.63|2428.8|2417.3|39
1734991710000|2024-12-23 22:08:30|2429.16|2417.66|2425.63|2414.13|2429.16|2417.66|2424.56|2413.06|37
1734991720000|2024-12-23 22:08:40|2426.09|2414.59|2427.99|2416.49|2428.1|2416.6|2425.16|2413.66|33
1734991730000|2024-12-23 22:08:50|2427.98|2416.48|2426.3|2414.8|2428.01|2416.51|2426.21|2414.71|39
1734991740000|2024-12-23 22:09:00|2426.26|2414.76|2425.3|2413.8|2428.13|2416.63|2425.3|2413.8|36
1734991750000|2024-12-23 22:09:10|2425.25|2413.75|2426.09|2414.59|2427.06|2415.56|2423.82|2412.32|36
1734991760000|2024-12-23 22:09:20|2425.92|2414.42|2425.3|2413.8|2426.07|2414.57|2424.09|2412.59|35
1734991770000|2024-12-23 22:09:30|2425.26|2413.76|2425.59|2414.09|2426.02|2414.52|2424.85|2413.35|36
1734991780000|2024-12-23 22:09:40|2425.24|2413.74|2423.32|2411.82|2425.29|2413.79|2423.32|2411.82|33
1734991790000|2024-12-23 22:09:50|2423.27|2411.77|2424.01|2412.51|2424.26|2412.76|2422.28|2410.78|37
1734991800000|2024-12-23 22:10:00|2424.02|2412.52|2423.55|2412.05|2424.35|2412.85|2423.22|2411.72|37
1734991810000|2024-12-23 22:10:10|2424.08|2412.58|2421.65|2410.15|2424.22|2412.72|2421.41|2409.91|34
1734991820000|2024-12-23 22:10:20|2422.06|2410.56|2425.08|2413.58|2425.28|2413.78|2422.06|2410.56|36
1734991830000|2024-12-23 22:10:30|2424.24|2412.74|2423.12|2411.62|2424.24|2412.74|2423.12|2411.62|34
1734991840000|2024-12-23 22:10:40|2421.95|2410.45|2416.37|2404.87|2421.95|2410.45|2416.33|2404.83|38
1734991850000|2024-12-23 22:10:50|2415.55|2404.05|2415.99|2404.49|2415.99|2404.49|2414.93|2403.43|37
1734991860000|2024-12-23 22:11:00|2416.06|2404.56|2415.8|2404.3|2417.07|2405.57|2415.49|2403.99|38
1734991870000|2024-12-23 22:11:10|2415.82|2404.32|2413.13|2401.63|2416.14|2404.64|2412.97|2401.47|37
1734991880000|2024-12-23 22:11:20|2413.17|2401.67|2417.12|2405.62|2417.12|2405.62|2413.17|2401.67|37
1734991890000|2024-12-23 22:11:30|2416.58|2405.08|2418.24|2406.74|2418.96|2407.46|2415.86|2404.36|36
1734991900000|2024-12-23 22:11:40|2418.25|2406.75|2415.16|2403.66|2418.31|2406.81|2415.07|2403.57|35
1734991910000|2024-12-23 22:11:50|2415.14|2403.64|2413.81|2402.31|2415.2|2403.7|2413.26|2401.76|39
1734991920000|2024-12-23 22:12:00|2413.88|2402.38|2421.14|2409.64|2421.14|2409.64|2413.88|2402.38|38
1734991930000|2024-12-23 22:12:10|2421.17|2409.67|2425.92|2414.42|2426.17|2414.67|2419.94|2408.44|38
1734991940000|2024-12-23 22:12:20|2426.04|2414.54|2426.05|2414.55|2426.11|2414.61|2423.1|2411.6|38
1734991950000|2024-12-23 22:12:30|2426.18|2414.68|2424.48|2412.98|2426.18|2414.68|2423.81|2412.31|36
1734991960000|2024-12-23 22:12:40|2423.8|2412.3|2425.65|2414.15|2425.88|2414.38|2422.7|2411.2|37
1734991970000|2024-12-23 22:12:50|2425.67|2414.17|2427.14|2415.64|2427.88|2416.38|2425.65|2414.15|34
1734991980000|2024-12-23 22:13:00|2427.16|2415.66|2426.82|2415.32|2428.95|2417.45|2426.76|2415.26|35
1734991990000|2024-12-23 22:13:10|2427.06|2415.56|2426.88|2415.38|2427.96|2416.46|2426.17|2414.67|34
1734992000000|2024-12-23 22:13:20|2427.2|2415.7|2427.72|2416.22|2428.99|2417.49|2427.2|2415.7|16
1734992010000|2024-12-23 22:13:30|2427.11|2415.61|2426.9|2415.4|2427.73|2416.23|2426.62|2415.12|35
1734992020000|2024-12-23 22:13:40|2426.94|2415.44|2426.7|2415.2|2426.99|2415.49|2425.58|2414.08|35
1734992030000|2024-12-23 22:13:50|2426.67|2415.17|2422.14|2410.64|2426.7|2415.2|2422|2410.5|33
1734992040000|2024-12-23 22:14:00|2422.17|2410.67|2420.9|2409.4|2422.2|2410.7|2420.78|2409.28|31
1734992050000|2024-12-23 22:14:10|2420.95|2409.45|2425.71|2414.21|2425.71|2414.21|2420.95|2409.45|28
1734992060000|2024-12-23 22:14:20|2425.67|2414.17|2427.27|2415.77|2427.27|2415.77|2425.67|2414.17|35
1734992070000|2024-12-23 22:14:30|2427.24|2415.74|2425.96|2414.46|2428.01|2416.51|2425.96|2414.46|33
1734992080000|2024-12-23 22:14:40|2426.05|2414.55|2424.28|2412.78|2426.68|2415.18|2424.15|2412.65|35
1734992090000|2024-12-23 22:14:50|2424.2|2412.7|2425.79|2414.29|2426.66|2415.16|2424.18|2412.68|30
1734992100000|2024-12-23 22:15:00|2425.93|2414.43|2430.22|2418.72|2430.22|2418.72|2424.87|2413.37|38
1734992110000|2024-12-23 22:15:10|2430.43|2418.93|2433.79|2422.29|2433.79|2422.29|2430.11|2418.61|38
1734992120000|2024-12-23 22:15:20|2433.9|2422.4|2434.56|2423.06|2435.11|2423.61|2432.82|2421.32|38
1734992130000|2024-12-23 22:15:30|2434.32|2422.82|2438.35|2426.85|2438.75|2427.25|2434.18|2422.68|32
1734992140000|2024-12-23 22:15:40|2438.31|2426.81|2437.16|2425.66|2439.02|2427.52|2436.9|2425.4|38
1734992150000|2024-12-23 22:15:50|2437.14|2425.64|2434.94|2423.44|2438.08|2426.58|2434.94|2423.44|37
1734992160000|2024-12-23 22:16:00|2434.98|2423.48|2432.88|2421.38|2435.07|2423.57|2432.54|2421.04|39
1734992170000|2024-12-23 22:16:10|2432.95|2421.45|2433.19|2421.69|2433.93|2422.43|2432.33|2420.83|38
1734992180000|2024-12-23 22:16:20|2433.18|2421.68|2434.27|2422.77|2434.76|2423.26|2432.88|2421.38|38
1734992190000|2024-12-23 22:16:30|2434.37|2422.87|2434.37|2422.87|2434.97|2423.47|2433.32|2421.82|38
1734992200000|2024-12-23 22:16:40|2434.41|2422.91|2434.22|2422.72|2436.15|2424.65|2434.07|2422.57|35
1734992210000|2024-12-23 22:16:50|2434.2|2422.7|2435.27|2423.77|2435.32|2423.82|2434.08|2422.58|33
1734992220000|2024-12-23 22:17:00|2435.24|2423.74|2438.15|2426.65|2438.83|2427.33|2435.24|2423.74|39
1734992230000|2024-12-23 22:17:10|2438.11|2426.61|2438.36|2426.86|2438.99|2427.49|2437.77|2426.27|38
1734992240000|2024-12-23 22:17:20|2438.26|2426.76|2438.27|2426.77|2439.05|2427.55|2438.18|2426.68|36
1734992250000|2024-12-23 22:17:30|2438.32|2426.82|2438.02|2426.52|2438.47|2426.97|2436.79|2425.29|29
1734992260000|2024-12-23 22:17:40|2438.04|2426.54|2441.54|2430.04|2441.73|2430.23|2437.94|2426.44|34
1734992270000|2024-12-23 22:17:50|2441.53|2430.03|2441.54|2430.04|2442|2430.5|2441.11|2429.61|27
1734992280000|2024-12-23 22:18:00|2441.52|2430.02|2439.72|2428.22|2442.08|2430.58|2438.81|2427.31|34
1734992290000|2024-12-23 22:18:10|2439.59|2428.09|2443.98|2432.48|2443.98|2432.48|2439.59|2428.09|32
1734992300000|2024-12-23 22:18:20|2444|2432.5|2446.01|2434.51|2446.03|2434.53|2443.78|2432.28|35
1734992310000|2024-12-23 22:18:30|2446|2434.5|2446.18|2434.68|2448.55|2437.05|2445.9|2434.4|35
1734992320000|2024-12-23 22:18:40|2446.04|2434.54|2447.11|2435.61|2447.13|2435.63|2445.71|2434.21|34
1734992330000|2024-12-23 22:18:50|2447.1|2435.6|2446.06|2434.56|2447.16|2435.66|2445.49|2433.99|36
1734992340000|2024-12-23 22:19:00|2446.11|2434.61|2443.98|2432.48|2446.24|2434.74|2442.2|2430.7|36
1734992350000|2024-12-23 22:19:10|2444.42|2432.92|2445.05|2433.55|2445.17|2433.67|2444.42|2432.92|30
1734992360000|2024-12-23 22:19:20|2445.07|2433.57|2447.29|2435.79|2448.01|2436.51|2445.02|2433.52|34
1734992370000|2024-12-23 22:19:30|2447.26|2435.76|2448.57|2437.07|2448.67|2437.17|2446.76|2435.26|31
1734992380000|2024-12-23 22:19:40|2448.34|2436.84|2447.27|2435.77|2448.34|2436.84|2447|2435.5|35
1734992390000|2024-12-23 22:19:50|2447.28|2435.78|2449.25|2437.75|2449.25|2437.75|2447.17|2435.67|36
1734992400000|2024-12-23 22:20:00|2449.51|2438.01|2454.69|2443.19|2454.8|2443.3|2449.51|2438.01|38
1734992410000|2024-12-23 22:20:10|2454.62|2443.12|2458.27|2446.77|2458.28|2446.78|2454.58|2443.08|35
1734992420000|2024-12-23 22:20:20|2458.29|2446.79|2458.9|2447.4|2460.2|2448.7|2458.21|2446.71|31
1734992430000|2024-12-23 22:20:30|2458.78|2447.28|2459.77|2448.27|2460.12|2448.62|2458.78|2447.28|31
1734992440000|2024-12-23 22:20:40|2459.99|2448.49|2461.23|2449.73|2461.23|2449.73|2459.37|2447.87|23
1734992450000|2024-12-23 22:20:50|2461.32|2449.82|2462.2|2450.7|2462.48|2450.98|2461.32|2449.82|29
1734992460000|2024-12-23 22:21:00|2462.17|2450.67|2463.4|2451.9|2463.64|2452.14|2462.17|2450.67|22
1734992470000|2024-12-23 22:21:10|2463.43|2451.93|2465.07|2453.57|2465.07|2453.57|2462.95|2451.45|29
1734992480000|2024-12-23 22:21:20|2465.23|2453.73|2468.59|2457.09|2468.59|2457.09|2465.23|2453.73|29
1734992490000|2024-12-23 22:21:30|2468.54|2457.04|2468.14|2456.64|2468.84|2457.34|2467.77|2456.27|34
1734992500000|2024-12-23 22:21:40|2468.17|2456.67|2467.98|2456.48|2468.18|2456.68|2467.83|2456.33|26
1734992510000|2024-12-23 22:21:50|2468.08|2456.58|2468.09|2456.59|2468.09|2456.59|2467.99|2456.49|12
1734992520000|2024-12-23 22:22:00|2468.12|2456.62|2467.21|2455.71|2468.97|2457.47|2467.16|2455.66|32
1734992530000|2024-12-23 22:22:10|2467.23|2455.73|2469.74|2458.24|2470.21|2458.71|2467.18|2455.68|24
1734992540000|2024-12-23 22:22:20|2469.78|2458.28|2469.76|2458.26|2470.71|2459.21|2469.65|2458.15|22
1734992550000|2024-12-23 22:22:30|2469.77|2458.27|2470.16|2458.66|2471.1|2459.6|2469.77|2458.27|29
1734992560000|2024-12-23 22:22:40|2470.22|2458.72|2469.25|2457.75|2470.44|2458.94|2469.03|2457.53|34
1734992570000|2024-12-23 22:22:50|2469.21|2457.71|2470.82|2459.32|2470.92|2459.42|2469.15|2457.65|27
1734992580000|2024-12-23 22:23:00|2470.67|2459.17|2467.97|2456.47|2470.7|2459.2|2467.54|2456.04|35
1734992590000|2024-12-23 22:23:10|2467.98|2456.48|2465.77|2454.27|2468.22|2456.72|2465.77|2454.27|24
1734992600000|2024-12-23 22:23:20|2465.79|2454.29|2475.24|2463.74|2476.13|2464.63|2465.79|2454.29|34
1734992610000|2024-12-23 22:23:30|2475.18|2463.68|2474.76|2463.26|2476.29|2464.79|2474.73|2463.23|29
1734992620000|2024-12-23 22:23:40|2474.78|2463.28|2476.85|2465.35|2479.87|2468.37|2473.84|2462.34|31
1734992630000|2024-12-23 22:23:50|2476.84|2465.34|2476.03|2464.53|2476.86|2465.36|2474.04|2462.54|33
1734992640000|2024-12-23 22:24:00|2476.04|2464.54|2474.17|2462.67|2476.04|2464.54|2473.91|2462.41|35
1734992650000|2024-12-23 22:24:10|2474.39|2462.89|2474.35|2462.85|2474.96|2463.46|2474.26|2462.76|25
1734992660000|2024-12-23 22:24:20|2474.37|2462.87|2474.49|2462.99|2474.92|2463.42|2474.37|2462.87|14
1734992670000|2024-12-23 22:24:30|2474.44|2462.94|2474.29|2462.79|2474.57|2463.07|2473.71|2462.21|21
1734992680000|2024-12-23 22:24:40|2474.08|2462.58|2472.86|2461.36|2474.08|2462.58|2472.86|2461.36|23
1734992690000|2024-12-23 22:24:50|2472.4|2460.9|2473.35|2461.85|2473.35|2461.85|2472.2|2460.7|25
1734992700000|2024-12-23 22:25:00|2473.37|2461.87|2477.71|2466.21|2477.71|2466.21|2473.37|2461.87|26
1734992710000|2024-12-23 22:25:10|2477.78|2466.28|2476.73|2465.23|2478.64|2467.14|2476.73|2465.23|31
1734992720000|2024-12-23 22:25:20|2476.02|2464.52|2476.01|2464.51|2476.06|2464.56|2474.7|2463.2|25
1734992730000|2024-12-23 22:25:30|2475.96|2464.46|2474.27|2462.77|2475.96|2464.46|2474.17|2462.67|26
1734992740000|2024-12-23 22:25:40|2474.26|2462.76|2474.46|2462.96|2474.5|2463|2474.21|2462.71|12
1734992750000|2024-12-23 22:25:50|2474.43|2462.93|2479.35|2467.85|2479.35|2467.85|2474.28|2462.78|32
1734992760000|2024-12-23 22:26:00|2479.62|2468.12|2477.15|2465.65|2480.68|2469.18|2477.11|2465.61|35
1734992770000|2024-12-23 22:26:10|2477.11|2465.61|2478.87|2467.37|2479.07|2467.57|2476.03|2464.53|33
1734992780000|2024-12-23 22:26:20|2478.88|2467.38|2479.05|2467.55|2479.06|2467.56|2478.12|2466.62|27
1734992790000|2024-12-23 22:26:30|2479.04|2467.54|2477.29|2465.79|2479.04|2467.54|2477.28|2465.78|24
1734992800000|2024-12-23 22:26:40|2477.27|2465.77|2477.16|2465.66|2478.04|2466.54|2477.13|2465.63|17
1734992810000|2024-12-23 22:26:50|2477.11|2465.61|2476.33|2464.83|2477.11|2465.61|2476.25|2464.75|25
1734992820000|2024-12-23 22:27:00|2476.17|2464.67|2475.61|2464.11|2476.4|2464.9|2475.16|2463.66|35
1734992830000|2024-12-23 22:27:10|2475.4|2463.9|2476.3|2464.8|2476.32|2464.82|2475.4|2463.9|27
1734992840000|2024-12-23 22:27:20|2476.28|2464.78|2476.39|2464.89|2476.39|2464.89|2476.24|2464.74|24
1734992850000|2024-12-23 22:27:30|2476.17|2464.67|2478.69|2467.19|2478.69|2467.19|2476.12|2464.62|21
1734992860000|2024-12-23 22:27:40|2478.62|2467.12|2478.34|2466.84|2478.96|2467.46|2478.08|2466.58|19
1734992870000|2024-12-23 22:27:50|2478.47|2466.97|2479.91|2468.41|2480.03|2468.53|2478.47|2466.97|18
1734992880000|2024-12-23 22:28:00|2479.98|2468.48|2479.2|2467.7|2479.98|2468.48|2479.16|2467.66|13
1734992890000|2024-12-23 22:28:10|2479.18|2467.68|2476.96|2465.46|2479.18|2467.68|2476.96|2465.46|32
1734992900000|2024-12-23 22:28:20|2476.92|2465.42|2476.5|2465|2477.17|2465.67|2476.36|2464.86|22
1734992910000|2024-12-23 22:28:30|2476.29|2464.79|2479.02|2467.52|2479.4|2467.9|2476.28|2464.78|36
1734992920000|2024-12-23 22:28:40|2479.05|2467.55|2479.75|2468.25|2479.75|2468.25|2479.05|2467.55|15
1734992930000|2024-12-23 22:28:50|2479.78|2468.28|2480.18|2468.68|2480.18|2468.68|2479.78|2468.28|12
1734992940000|2024-12-23 22:29:00|2480.19|2468.69|2481.52|2470.02|2481.73|2470.23|2480.19|2468.69|28
1734992950000|2024-12-23 22:29:10|2481.97|2470.47|2485.15|2473.65|2485.15|2473.65|2481.92|2470.42|27
1734992960000|2024-12-23 22:29:20|2485.2|2473.7|2485.7|2474.2|2485.7|2474.2|2485.17|2473.67|7
1734992970000|2024-12-23 22:29:30|2485.73|2474.23|2487.85|2476.35|2487.85|2476.35|2485.73|2474.23|12
1734992980000|2024-12-23 22:29:40|2488.1|2476.6|2490.64|2479.14|2490.65|2479.15|2488.1|2476.6|27
1734992990000|2024-12-23 22:29:50|2490.59|2479.09|2488.53|2477.03|2490.59|2479.09|2488.53|2477.03|23
1734993000000|2024-12-23 22:30:00|2488.54|2477.04|2489.93|2478.43|2490.43|2478.93|2488.34|2476.84|26
1734993010000|2024-12-23 22:30:10|2489.06|2477.56|2487.2|2475.7|2489.28|2477.78|2487.2|2475.7|25
1734993020000|2024-12-23 22:30:20|2487.01|2475.51|2483.16|2471.66|2487.01|2475.51|2483.06|2471.56|37
1734993030000|2024-12-23 22:30:30|2483.2|2471.7|2484.73|2473.23|2485.32|2473.82|2483.2|2471.7|26
1734993040000|2024-12-23 22:30:40|2484.81|2473.31|2483.95|2472.45|2484.83|2473.33|2483.84|2472.34|24
1734993050000|2024-12-23 22:30:50|2484.04|2472.54|2480.41|2468.91|2484.04|2472.54|2480.41|2468.91|24
1734993060000|2024-12-23 22:31:00|2480.21|2468.71|2477.09|2465.59|2480.21|2468.71|2476.93|2465.43|35
1734993070000|2024-12-23 22:31:10|2476.94|2465.44|2477.03|2465.53|2477.21|2465.71|2476.29|2464.79|24
1734993080000|2024-12-23 22:31:20|2477.04|2465.54|2478.33|2466.83|2478.34|2466.84|2476.92|2465.42|30
1734993090000|2024-12-23 22:31:30|2478.41|2466.91|2478.89|2467.39|2480.23|2468.73|2478.32|2466.82|29
1734993100000|2024-12-23 22:31:40|2478.85|2467.35|2476.64|2465.14|2478.93|2467.43|2476.55|2465.05|30
1734993110000|2024-12-23 22:31:50|2476.61|2465.11|2476.72|2465.22|2476.94|2465.44|2476.6|2465.1|22
1734993120000|2024-12-23 22:32:00|2476.73|2465.23|2475.89|2464.39|2477.43|2465.93|2475.89|2464.39|34
1734993130000|2024-12-23 22:32:10|2475.91|2464.41|2477.08|2465.58|2477.34|2465.84|2474.76|2463.26|31
1734993140000|2024-12-23 22:32:20|2477.06|2465.56|2475.54|2464.04|2477.17|2465.67|2475.54|2464.04|21
1734993150000|2024-12-23 22:32:30|2475.59|2464.09|2477.62|2466.12|2477.62|2466.12|2475.36|2463.86|24
1734993160000|2024-12-23 22:32:40|2477.67|2466.17|2483.18|2471.68|2483.18|2471.68|2477.67|2466.17|37
1734993170000|2024-12-23 22:32:50|2483.21|2471.71|2483.25|2471.75|2485.26|2473.76|2483.21|2471.71|34
1734993180000|2024-12-23 22:33:00|2483.04|2471.54|2481.58|2470.08|2483.04|2471.54|2481.42|2469.92|32
1734993190000|2024-12-23 22:33:10|2481.4|2469.9|2476.42|2464.92|2481.8|2470.3|2476.34|2464.84|31
1734993200000|2024-12-23 22:33:20|2476.16|2464.66|2475.34|2463.84|2476.16|2464.66|2475.07|2463.57|27
1734993210000|2024-12-23 22:33:30|2475.32|2463.82|2475.47|2463.97|2476.29|2464.79|2475.32|2463.82|28
1734993220000|2024-12-23 22:33:40|2475.42|2463.92|2474.44|2462.94|2475.42|2463.92|2473.94|2462.44|31
1734993230000|2024-12-23 22:33:50|2474.42|2462.92|2475.25|2463.75|2475.27|2463.77|2474.3|2462.8|25
1734993240000|2024-12-23 22:34:00|2475.21|2463.71|2470.88|2459.38|2475.21|2463.71|2470.88|2459.38|25
1734993250000|2024-12-23 22:34:10|2470.43|2458.93|2464.78|2453.28|2470.43|2458.93|2464.67|2453.17|36
1734993260000|2024-12-23 22:34:20|2464.91|2453.41|2462.2|2450.7|2465.35|2453.85|2462.2|2450.7|31
1734993270000|2024-12-23 22:34:30|2462.18|2450.68|2462.01|2450.51|2463.2|2451.7|2461.61|2450.11|31
1734993280000|2024-12-23 22:34:40|2461.99|2450.49|2460.2|2448.7|2461.99|2450.49|2460.2|2448.7|37
1734993290000|2024-12-23 22:34:50|2460.25|2448.75|2458.69|2447.19|2460.26|2448.76|2458.04|2446.54|27
1734993300000|2024-12-23 22:35:00|2458.78|2447.28|2462.22|2450.72|2462.43|2450.93|2458.78|2447.28|33
1734993310000|2024-12-23 22:35:10|2462.31|2450.81|2461.15|2449.65|2462.33|2450.83|2460.88|2449.38|25
1734993320000|2024-12-23 22:35:20|2461.17|2449.67|2457.02|2445.52|2461.17|2449.67|2457.02|2445.52|32
1734993330000|2024-12-23 22:35:30|2457.13|2445.63|2456.19|2444.69|2457.13|2445.63|2456.09|2444.59|22
1734993340000|2024-12-23 22:35:40|2456.18|2444.68|2454.5|2443|2456.18|2444.68|2454.26|2442.76|21
1734993350000|2024-12-23 22:35:50|2454.49|2442.99|2451.25|2439.75|2455.41|2443.91|2450.85|2439.35|33
1734993360000|2024-12-23 22:36:00|2451.27|2439.77|2452.4|2440.9|2452.47|2440.97|2451.27|2439.77|29
1734993370000|2024-12-23 22:36:10|2452.46|2440.96|2450.97|2439.47|2452.46|2440.96|2450.88|2439.38|17
1734993380000|2024-12-23 22:36:20|2451.04|2439.54|2452.35|2440.85|2452.35|2440.85|2451.04|2439.54|26
1734993390000|2024-12-23 22:36:30|2452.31|2440.81|2452.53|2441.03|2454.5|2443|2452.3|2440.8|26
1734993400000|2024-12-23 22:36:40|2452.56|2441.06|2453.23|2441.73|2453.41|2441.91|2452.42|2440.92|20
1734993410000|2024-12-23 22:36:50|2453.29|2441.79|2456.5|2445|2456.52|2445.02|2453.27|2441.77|28
1734993420000|2024-12-23 22:37:00|2456.47|2444.97|2456.69|2445.19|2459.38|2447.88|2456.47|2444.97|28
1734993430000|2024-12-23 22:37:10|2456.73|2445.23|2455.51|2444.01|2456.73|2445.23|2455.32|2443.82|22
1734993440000|2024-12-23 22:37:20|2455.6|2444.1|2456.35|2444.85|2456.39|2444.89|2455.56|2444.06|10
1734993450000|2024-12-23 22:37:30|2456.15|2444.65|2454.34|2442.84|2456.15|2444.65|2454.16|2442.66|22
1734993460000|2024-12-23 22:37:40|2454.58|2443.08|2461.37|2449.87|2461.37|2449.87|2454.58|2443.08|33
1734993470000|2024-12-23 22:37:50|2461.38|2449.88|2460.66|2449.16|2463.49|2451.99|2460.62|2449.12|37
1734993480000|2024-12-23 22:38:00|2460.69|2449.19|2462.28|2450.78|2462.58|2451.08|2460.64|2449.14|31
1734993490000|2024-12-23 22:38:10|2462.36|2450.86|2466.41|2454.91|2468.25|2456.75|2462.31|2450.81|36
1734993500000|2024-12-23 22:38:20|2466.51|2455.01|2465.48|2453.98|2466.58|2455.08|2465.48|2453.98|25
1734993510000|2024-12-23 22:38:30|2465.53|2454.03|2467.37|2455.87|2467.38|2455.88|2465.26|2453.76|26
1734993520000|2024-12-23 22:38:40|2467.52|2456.02|2465.39|2453.89|2467.52|2456.02|2465.38|2453.88|22
1734993530000|2024-12-23 22:38:50|2465.34|2453.84|2464.38|2452.88|2465.36|2453.86|2464.31|2452.81|26
1734993540000|2024-12-23 22:39:00|2464.4|2452.9|2468.21|2456.71|2468.79|2457.29|2464.38|2452.88|24
1734993550000|2024-12-23 22:39:10|2468.19|2456.69|2466.26|2454.76|2468.19|2456.69|2466.19|2454.69|29
1734993560000|2024-12-23 22:39:20|2466.21|2454.71|2464.43|2452.93|2466.21|2454.71|2464.26|2452.76|24
1734993570000|2024-12-23 22:39:30|2464.74|2453.24|2466.31|2454.81|2466.45|2454.95|2464.39|2452.89|25
1734993580000|2024-12-23 22:39:40|2466.35|2454.85|2465.17|2453.67|2466.56|2455.06|2465.11|2453.61|18
1734993590000|2024-12-23 22:39:50|2465.15|2453.65|2465.49|2453.99|2465.6|2454.1|2464.52|2453.02|25
1734993600000|2024-12-23 22:40:00|2465.61|2454.11|2464.59|2453.09|2465.66|2454.16|2464.46|2452.96|28
1734993610000|2024-12-23 22:40:10|2464.57|2453.07|2462.94|2451.44|2464.57|2453.07|2462.92|2451.42|27
1734993620000|2024-12-23 22:40:20|2462.64|2451.14|2461.47|2449.97|2462.64|2451.14|2461.34|2449.84|19
1734993630000|2024-12-23 22:40:30|2461.46|2449.96|2462.23|2450.73|2462.23|2450.73|2461.41|2449.91|20
1734993640000|2024-12-23 22:40:40|2462.27|2450.77|2462.33|2450.83|2462.33|2450.83|2462.21|2450.71|13
1734993650000|2024-12-23 22:40:50|2462.3|2450.8|2462.45|2450.95|2462.45|2450.95|2462.3|2450.8|11
1734993660000|2024-12-23 22:41:00|2462.5|2451|2461.55|2450.05|2463.37|2451.87|2461.55|2450.05|23
1734993670000|2024-12-23 22:41:10|2461.5|2450|2460.78|2449.28|2461.5|2450|2460.78|2449.28|25
1734993680000|2024-12-23 22:41:20|2460.84|2449.34|2463.4|2451.9|2463.4|2451.9|2460.71|2449.21|31
1734993690000|2024-12-23 22:41:30|2463.38|2451.88|2463.17|2451.67|2463.42|2451.92|2463.17|2451.67|20
1734993700000|2024-12-23 22:41:40|2463.18|2451.68|2463.17|2451.67|2463.19|2451.69|2463.07|2451.57|8
1734993710000|2024-12-23 22:41:50|2463.18|2451.68|2462.09|2450.59|2463.56|2452.06|2462.09|2450.59|23
1734993720000|2024-12-23 22:42:00|2462.08|2450.58|2465.51|2454.01|2465.7|2454.2|2462.08|2450.58|26
1734993730000|2024-12-23 22:42:10|2465.56|2454.06|2463.99|2452.49|2466.3|2454.8|2463.96|2452.46|25
1734993740000|2024-12-23 22:42:20|2463.49|2451.99|2462.33|2450.83|2463.55|2452.05|2462.25|2450.75|14
1734993750000|2024-12-23 22:42:30|2462.36|2450.86|2462.22|2450.72|2462.37|2450.87|2462.22|2450.72|14
1734993760000|2024-12-23 22:42:40|2462.06|2450.56|2461.61|2450.11|2462.06|2450.56|2461.43|2449.93|13
1734993770000|2024-12-23 22:42:50|2461.47|2449.97|2461.66|2450.16|2461.67|2450.17|2461.39|2449.89|11
1734993780000|2024-12-23 22:43:00|2461.84|2450.34|2463.59|2452.09|2463.66|2452.16|2461.84|2450.34|19
1734993790000|2024-12-23 22:43:10|2463.58|2452.08|2463.62|2452.12|2463.79|2452.29|2463.23|2451.73|15
1734993800000|2024-12-23 22:43:20|2463.61|2452.11|2462.31|2450.81|2463.61|2452.11|2462.2|2450.7|17
1734993810000|2024-12-23 22:43:30|2462.3|2450.8|2462.52|2451.02|2462.56|2451.06|2462.29|2450.79|17
1734993820000|2024-12-23 22:43:40|2462.51|2451.01|2461.77|2450.27|2462.52|2451.02|2461.65|2450.15|16
1734993830000|2024-12-23 22:43:50|2461.75|2450.25|2461.74|2450.24|2462.22|2450.72|2461.71|2450.21|8
1734993840000|2024-12-23 22:44:00|2461.75|2450.25|2461.58|2450.08|2461.77|2450.27|2461.58|2450.08|16
1734993850000|2024-12-23 22:44:10|2461.63|2450.13|2461.39|2449.89|2461.64|2450.14|2461.34|2449.84|22
1734993860000|2024-12-23 22:44:20|2461.4|2449.9|2458.45|2446.95|2461.4|2449.9|2458.23|2446.73|27
1734993870000|2024-12-23 22:44:30|2458.71|2447.21|2456.4|2444.9|2458.71|2447.21|2456.39|2444.89|20
1734993880000|2024-12-23 22:44:40|2456.48|2444.98|2459.24|2447.74|2460.32|2448.82|2456.48|2444.98|28
1734993890000|2024-12-23 22:44:50|2459.22|2447.72|2458.76|2447.26|2459.22|2447.72|2458.65|2447.15|15
1734993900000|2024-12-23 22:45:00|2458.74|2447.24|2458.7|2447.2|2458.79|2447.29|2458.7|2447.2|16
1734993910000|2024-12-23 22:45:10|2458.68|2447.18|2455.43|2443.93|2458.68|2447.18|2455.43|2443.93|26
1734993920000|2024-12-23 22:45:20|2455.28|2443.78|2454.48|2442.98|2455.28|2443.78|2454.48|2442.98|7
1734993930000|2024-12-23 22:45:30|2454.12|2442.62|2454.23|2442.73|2454.32|2442.82|2453.17|2441.67|24
1734993940000|2024-12-23 22:45:40|2454.25|2442.75|2452.17|2440.67|2454.25|2442.75|2451.8|2440.3|32
1734993950000|2024-12-23 22:45:50|2452.15|2440.65|2452.33|2440.83|2452.53|2441.03|2451.66|2440.16|18
1734993960000|2024-12-23 22:46:00|2452.37|2440.87|2453.19|2441.69|2453.39|2441.89|2452.26|2440.76|21
1734993970000|2024-12-23 22:46:10|2453.22|2441.72|2459.33|2447.83|2459.33|2447.83|2453.22|2441.72|27
1734993980000|2024-12-23 22:46:20|2459.26|2447.76|2460.43|2448.93|2461.32|2449.82|2459.26|2447.76|27
1734993990000|2024-12-23 22:46:30|2460.46|2448.96|2460.48|2448.98|2460.6|2449.1|2460.35|2448.85|30
1734994000000|2024-12-23 22:46:40|2460.47|2448.97|2460.53|2449.03|2460.6|2449.1|2460.37|2448.87|28
1734994010000|2024-12-23 22:46:50|2460.4|2448.9|2461.31|2449.81|2461.35|2449.85|2460.4|2448.9|33
1734994020000|2024-12-23 22:47:00|2461.34|2449.84|2461.58|2450.08|2461.75|2450.25|2461.26|2449.76|24
1734994030000|2024-12-23 22:47:10|2461.53|2450.03|2461.58|2450.08|2461.6|2450.1|2461.42|2449.92|33
1734994040000|2024-12-23 22:47:20|2461.46|2449.96|2461.57|2450.07|2462.34|2450.84|2461.44|2449.94|27
1734994050000|2024-12-23 22:47:30|2461.46|2449.96|2461.54|2450.04|2462.06|2450.56|2461.45|2449.95|27
1734994060000|2024-12-23 22:47:40|2461.45|2449.95|2462.69|2451.19|2462.69|2451.19|2461.45|2449.95|23
1734994070000|2024-12-23 22:47:50|2462.73|2451.23|2464.54|2453.04|2464.54|2453.04|2462.73|2451.23|24
1734994080000|2024-12-23 22:48:00|2464.55|2453.05|2465.38|2453.88|2465.38|2453.88|2464.55|2453.05|20
1734994090000|2024-12-23 22:48:10|2465.37|2453.87|2463.34|2451.84|2465.4|2453.9|2463.33|2451.83|22
1734994100000|2024-12-23 22:48:20|2463.39|2451.89|2462.51|2451.01|2463.39|2451.89|2462.51|2451.01|17
1734994110000|2024-12-23 22:48:30|2462.52|2451.02|2463.17|2451.67|2463.17|2451.67|2462.46|2450.96|13
1734994120000|2024-12-23 22:48:40|2463.85|2452.35|2465.35|2453.85|2465.35|2453.85|2463.85|2452.35|30
1734994130000|2024-12-23 22:48:50|2465.37|2453.87|2465.38|2453.88|2465.39|2453.89|2465.32|2453.82|4
1734994140000|2024-12-23 22:49:00|2465.39|2453.89|2465.82|2454.32|2465.84|2454.34|2465.36|2453.86|10
1734994150000|2024-12-23 22:49:10|2465.84|2454.34|2466.98|2455.48|2466.98|2455.48|2465.82|2454.32|22
1734994160000|2024-12-23 22:49:20|2467.09|2455.59|2467.59|2456.09|2467.59|2456.09|2467.05|2455.55|23
1734994170000|2024-12-23 22:49:30|2468.17|2456.67|2469.28|2457.78|2469.46|2457.96|2468.17|2456.67|17
1734994180000|2024-12-23 22:49:40|2469.3|2457.8|2470.25|2458.75|2470.32|2458.82|2469.3|2457.8|31
1734994190000|2024-12-23 22:49:50|2470.29|2458.79|2470.6|2459.1|2470.62|2459.12|2470.2|2458.7|37
1734994200000|2024-12-23 22:50:00|2470.43|2458.93|2471.29|2459.79|2471.29|2459.79|2470.43|2458.93|25
1734994210000|2024-12-23 22:50:10|2472.18|2460.68|2472.4|2460.9|2472.45|2460.95|2471.95|2460.45|14
1734994220000|2024-12-23 22:50:20|2472.44|2460.94|2473.14|2461.64|2473.2|2461.7|2472.38|2460.88|15
1734994230000|2024-12-23 22:50:30|2472.87|2461.37|2472.63|2461.13|2472.97|2461.47|2472.19|2460.69|31
1734994240000|2024-12-23 22:50:40|2472.62|2461.12|2472.4|2460.9|2472.62|2461.12|2472.4|2460.9|29
1734994250000|2024-12-23 22:50:50|2472.41|2460.91|2471.69|2460.19|2472.41|2460.91|2471.53|2460.03|25
1734994260000|2024-12-23 22:51:00|2471.71|2460.21|2469.27|2457.77|2471.75|2460.25|2469.2|2457.7|35
1734994270000|2024-12-23 22:51:10|2469.21|2457.71|2469.41|2457.91|2469.41|2457.91|2468.41|2456.91|29
1734994280000|2024-12-23 22:51:20|2469.32|2457.82|2469.68|2458.18|2469.68|2458.18|2469.32|2457.82|21
1734994290000|2024-12-23 22:51:30|2469.7|2458.2|2469.23|2457.73|2469.7|2458.2|2469.22|2457.72|32
1734994300000|2024-12-23 22:51:40|2469.26|2457.76|2469.05|2457.55|2469.26|2457.76|2468.95|2457.45|28
1734994310000|2024-12-23 22:51:50|2468.95|2457.45|2469.34|2457.84|2469.35|2457.85|2468.95|2457.45|29
1734994320000|2024-12-23 22:52:00|2469.21|2457.71|2471.43|2459.93|2472.11|2460.61|2469.21|2457.71|31
1734994330000|2024-12-23 22:52:10|2471.5|2460|2471.01|2459.51|2471.5|2460|2470.45|2458.95|17
1734994340000|2024-12-23 22:52:20|2471.04|2459.54|2471.13|2459.63|2472.13|2460.63|2470.96|2459.46|33
1734994350000|2024-12-23 22:52:30|2471.06|2459.56|2469.65|2458.15|2471.13|2459.63|2469.51|2458.01|24
1734994360000|2024-12-23 22:52:40|2469.57|2458.07|2471.99|2460.49|2472.11|2460.61|2469.55|2458.05|33
1734994370000|2024-12-23 22:52:50|2472.07|2460.57|2471.61|2460.11|2472.16|2460.66|2471.31|2459.81|33
1734994380000|2024-12-23 22:53:00|2471.3|2459.8|2470.5|2459|2471.51|2460.01|2470.42|2458.92|29
1734994390000|2024-12-23 22:53:10|2469.99|2458.49|2472.4|2460.9|2472.58|2461.08|2469.54|2458.04|37
1734994400000|2024-12-23 22:53:20|2472.52|2461.02|2472.18|2460.68|2472.73|2461.23|2472.18|2460.68|27
1734994410000|2024-12-23 22:53:30|2472.2|2460.7|2472.24|2460.74|2472.3|2460.8|2472.16|2460.66|15
1734994420000|2024-12-23 22:53:40|2472.53|2461.03|2475.38|2463.88|2475.4|2463.9|2472.53|2461.03|21
1734994430000|2024-12-23 22:53:50|2475.4|2463.9|2472.67|2461.17|2475.4|2463.9|2472.5|2461|35
1734994440000|2024-12-23 22:54:00|2472.49|2460.99|2472.45|2460.95|2472.78|2461.28|2472.2|2460.7|34
1734994450000|2024-12-23 22:54:10|2472.27|2460.77|2474.11|2462.61|2474.11|2462.61|2472.15|2460.65|34
1734994460000|2024-12-23 22:54:20|2473.52|2462.02|2472.09|2460.59|2473.52|2462.02|2472.02|2460.52|32
1734994470000|2024-12-23 22:54:30|2472.02|2460.52|2471.66|2460.16|2472.07|2460.57|2471.46|2459.96|35
1734994480000|2024-12-23 22:54:40|2471.42|2459.92|2470.05|2458.55|2471.64|2460.14|2469.88|2458.38|33
1734994490000|2024-12-23 22:54:50|2470.1|2458.6|2472.31|2460.81|2472.31|2460.81|2469.97|2458.47|24
1734994500000|2024-12-23 22:55:00|2472.38|2460.88|2472.31|2460.81|2472.46|2460.96|2472.21|2460.71|19
1734994510000|2024-12-23 22:55:10|2472.46|2460.96|2475.39|2463.89|2475.41|2463.91|2472.31|2460.81|28
1734994520000|2024-12-23 22:55:20|2475.44|2463.94|2476.44|2464.94|2476.44|2464.94|2475.39|2463.89|16
1734994530000|2024-12-23 22:55:30|2476.37|2464.87|2476.5|2465|2477.04|2465.54|2476.27|2464.77|34
1734994540000|2024-12-23 22:55:40|2476.36|2464.86|2476.78|2465.28|2476.89|2465.39|2476.36|2464.86|17
1734994550000|2024-12-23 22:55:50|2476.96|2465.46|2478.21|2466.71|2478.44|2466.94|2476.89|2465.39|23
1734994560000|2024-12-23 22:56:00|2478.36|2466.86|2477.53|2466.03|2478.38|2466.88|2477.41|2465.91|23
1734994570000|2024-12-23 22:56:10|2477.31|2465.81|2476.14|2464.64|2477.31|2465.81|2475.98|2464.48|9
1734994580000|2024-12-23 22:56:20|2476.09|2464.59|2475.64|2464.14|2476.09|2464.59|2475.33|2463.83|30
1734994590000|2024-12-23 22:56:30|2475.62|2464.12|2476.25|2464.75|2476.31|2464.81|2475.49|2463.99|36
1734994600000|2024-12-23 22:56:40|2476.22|2464.72|2475.71|2464.21|2476.25|2464.75|2475.56|2464.06|33
1734994610000|2024-12-23 22:56:50|2475.65|2464.15|2475.67|2464.17|2475.92|2464.42|2475.35|2463.85|35
1734994620000|2024-12-23 22:57:00|2475.69|2464.19|2477.18|2465.68|2477.18|2465.68|2475.29|2463.79|27
1734994630000|2024-12-23 22:57:10|2477.28|2465.78|2480.21|2468.71|2480.21|2468.71|2477.28|2465.78|22
1734994640000|2024-12-23 22:57:20|2480.22|2468.72|2477.18|2465.68|2480.22|2468.72|2477.18|2465.68|36
1734994650000|2024-12-23 22:57:30|2477.3|2465.8|2477.29|2465.79|2477.6|2466.1|2477.1|2465.6|28
1734994660000|2024-12-23 22:57:40|2477.4|2465.9|2478.28|2466.78|2478.62|2467.12|2477.4|2465.9|33
1734994670000|2024-12-23 22:57:50|2478.3|2466.8|2478.27|2466.77|2478.51|2467.01|2477.97|2466.47|34
1734994680000|2024-12-23 22:58:00|2478.14|2466.64|2477.15|2465.65|2478.33|2466.83|2477.15|2465.65|37
1734994690000|2024-12-23 22:58:10|2477.19|2465.69|2478.06|2466.56|2478.27|2466.77|2477.17|2465.67|33
1734994700000|2024-12-23 22:58:20|2478.04|2466.54|2477.96|2466.46|2478.18|2466.68|2477.95|2466.45|31
1734994710000|2024-12-23 22:58:30|2478.08|2466.58|2480.83|2469.33|2480.84|2469.34|2478.03|2466.53|28
1734994720000|2024-12-23 22:58:40|2480.81|2469.31|2481.07|2469.57|2481.19|2469.69|2480.67|2469.17|25
1734994730000|2024-12-23 22:58:50|2481.16|2469.66|2482.63|2471.13|2482.65|2471.15|2481.14|2469.64|29
1734994740000|2024-12-23 22:59:00|2482.46|2470.96|2481.46|2469.96|2483.25|2471.75|2481.4|2469.9|37
1734994750000|2024-12-23 22:59:10|2481.32|2469.82|2482.39|2470.89|2482.8|2471.3|2481.25|2469.75|36
1734994760000|2024-12-23 22:59:20|2482.46|2470.96|2481.6|2470.1|2483.25|2471.75|2480.95|2469.45|35
1734994770000|2024-12-23 22:59:30|2481.9|2470.4|2484.2|2472.7|2485.01|2473.51|2480.95|2469.45|35
1734994780000|2024-12-23 22:59:40|2484.16|2472.66|2485.3|2473.8|2485.3|2473.8|2483.2|2471.7|32
1734994790000|2024-12-23 22:59:50|2485.55|2474.05|2485.35|2473.85|2486.25|2474.75|2483.83|2472.33|33
1734994800000|2024-12-23 23:00:00|2485.6|2474.1|2486.83|2475.33|2486.86|2475.36|2484.7|2473.2|33
1734994810000|2024-12-23 23:00:10|2486.97|2475.47|2490.9|2479.4|2490.9|2479.4|2486.8|2475.3|21
1734994820000|2024-12-23 23:00:20|2490.8|2479.3|2491.25|2479.75|2493.05|2481.55|2489.9|2478.4|17
1734994830000|2024-12-23 23:00:30|2492.25|2480.75|2492.33|2480.83|2493.1|2481.6|2492.25|2480.75|23
1734994840000|2024-12-23 23:00:40|2492.54|2481.04|2490.3|2478.8|2493.25|2481.75|2490.2|2478.7|35
1734994850000|2024-12-23 23:00:50|2490.33|2478.83|2489.63|2478.13|2491.3|2479.8|2489.63|2478.13|31
1734994860000|2024-12-23 23:01:00|2489.3|2477.8|2485.2|2473.7|2489.9|2478.4|2485.2|2473.7|38
1734994870000|2024-12-23 23:01:10|2485.5|2474|2485.6|2474.1|2486.75|2475.25|2485.15|2473.65|37
1734994880000|2024-12-23 23:01:20|2485.95|2474.45|2485.92|2474.42|2486.25|2474.75|2484.53|2473.03|29
1734994890000|2024-12-23 23:01:30|2485.87|2474.37|2486.38|2474.88|2487|2475.5|2485.25|2473.75|31
1734994900000|2024-12-23 23:01:40|2486.35|2474.85|2484.7|2473.2|2486.35|2474.85|2484.35|2472.85|30
1734994910000|2024-12-23 23:01:50|2484.6|2473.1|2483.2|2471.7|2484.95|2473.45|2483.2|2471.7|32
1734994920000|2024-12-23 23:02:00|2482.95|2471.45|2479.27|2467.77|2483.55|2472.05|2479.27|2467.77|37
1734994930000|2024-12-23 23:02:10|2479.26|2467.76|2475.33|2463.83|2479.26|2467.76|2475.33|2463.83|29
1734994940000|2024-12-23 23:02:20|2475.34|2463.84|2475.35|2463.85|2476.2|2464.7|2473.6|2462.1|40
1734994950000|2024-12-23 23:02:30|2475|2463.5|2472.94|2461.44|2475.5|2464|2472.5|2461|34
1734994960000|2024-12-23 23:02:40|2472.58|2461.08|2472.23|2460.73|2472.98|2461.48|2471.85|2460.35|36
1734994970000|2024-12-23 23:02:50|2472.2|2460.7|2473.23|2461.73|2473.3|2461.8|2472.15|2460.65|35
1734994980000|2024-12-23 23:03:00|2473.1|2461.6|2472.59|2461.09|2474.55|2463.05|2472.34|2460.84|32
1734994990000|2024-12-23 23:03:10|2472.51|2461.01|2469.15|2457.65|2472.51|2461.01|2468.3|2456.8|30
1734995000000|2024-12-23 23:03:20|2469.17|2457.67|2470.11|2458.61|2472.15|2460.65|2469.12|2457.62|38
1734995010000|2024-12-23 23:03:30|2469.71|2458.21|2468.15|2456.65|2469.9|2458.4|2468.15|2456.65|13
1734995020000|2024-12-23 23:03:40|2467.65|2456.15|2467.99|2456.49|2467.99|2456.49|2467.6|2456.1|13
1734995030000|2024-12-23 23:03:50|2468.16|2456.66|2471.95|2460.45|2473.12|2461.62|2467.85|2456.35|34
1734995040000|2024-12-23 23:04:00|2471.4|2459.9|2475.07|2463.57|2475.35|2463.85|2471.25|2459.75|33
1734995050000|2024-12-23 23:04:10|2475.5|2464|2474.35|2462.85|2476.08|2464.58|2474.35|2462.85|36
1734995060000|2024-12-23 23:04:20|2474.6|2463.1|2476.58|2465.08|2477.1|2465.6|2474.6|2463.1|37
1734995070000|2024-12-23 23:04:30|2476.2|2464.7|2476.1|2464.6|2477.7|2466.2|2475.6|2464.1|37
1734995080000|2024-12-23 23:04:40|2476.3|2464.8|2471.21|2459.71|2476.99|2465.49|2470.75|2459.25|38
1734995090000|2024-12-23 23:04:50|2471.26|2459.76|2471.09|2459.59|2472.25|2460.75|2470.05|2458.55|37
1734995100000|2024-12-23 23:05:00|2470.55|2459.05|2469.9|2458.4|2471.2|2459.7|2468.95|2457.45|35
1734995110000|2024-12-23 23:05:10|2469|2457.5|2470.98|2459.48|2471.2|2459.7|2469|2457.5|37
1734995120000|2024-12-23 23:05:20|2471|2459.5|2475.5|2464|2475.5|2464|2471|2459.5|38
1734995130000|2024-12-23 23:05:30|2475.4|2463.9|2470.94|2459.44|2476.14|2464.64|2470.94|2459.44|36
1734995140000|2024-12-23 23:05:40|2470.4|2458.9|2470.25|2458.75|2470.55|2459.05|2468.47|2456.97|37
1734995150000|2024-12-23 23:05:50|2469.6|2458.1|2470.15|2458.65|2470.96|2459.46|2468.8|2457.3|39
1734995160000|2024-12-23 23:06:00|2470.18|2458.68|2469.75|2458.25|2470.18|2458.68|2467|2455.5|37
1734995170000|2024-12-23 23:06:10|2470.3|2458.8|2468.19|2456.69|2470.3|2458.8|2467|2455.5|36
1734995180000|2024-12-23 23:06:20|2468.3|2456.8|2468.12|2456.62|2468.45|2456.95|2466.95|2455.45|36
1734995190000|2024-12-23 23:06:30|2468.07|2456.57|2466.5|2455|2468.35|2456.85|2466.45|2454.95|34
1734995200000|2024-12-23 23:06:40|2466.4|2454.9|2461.85|2450.35|2467.25|2455.75|2461.6|2450.1|32
1734995210000|2024-12-23 23:06:50|2462|2450.5|2466.3|2454.8|2466.3|2454.8|2462|2450.5|27
1734995220000|2024-12-23 23:07:00|2466.35|2454.85|2465.25|2453.75|2466.65|2455.15|2463.6|2452.1|36
1734995230000|2024-12-23 23:07:10|2465.5|2454|2465.4|2453.9|2466.6|2455.1|2464.9|2453.4|38
1734995240000|2024-12-23 23:07:20|2465.15|2453.65|2463.19|2451.69|2465.24|2453.74|2461.85|2450.35|33
1734995250000|2024-12-23 23:07:30|2463.08|2451.58|2462.97|2451.47|2463.11|2451.61|2462.25|2450.75|38
1734995260000|2024-12-23 23:07:40|2462.9|2451.4|2463.4|2451.9|2464.45|2452.95|2462.11|2450.61|37
1734995270000|2024-12-23 23:07:50|2463.35|2451.85|2464.14|2452.64|2464.55|2453.05|2463.02|2451.52|34
1734995280000|2024-12-23 23:08:00|2464.25|2452.75|2466.1|2454.6|2467.69|2456.19|2464.23|2452.73|38
1734995290000|2024-12-23 23:08:10|2465.5|2454|2467.9|2456.4|2468.08|2456.58|2464.85|2453.35|38
1734995300000|2024-12-23 23:08:20|2467.88|2456.38|2469.95|2458.45|2470.14|2458.64|2467.83|2456.33|36
1734995310000|2024-12-23 23:08:30|2470.07|2458.57|2472.28|2460.78|2473.9|2462.4|2469.5|2458|36
1734995320000|2024-12-23 23:08:40|2472.34|2460.84|2473.15|2461.65|2473.89|2462.39|2471.88|2460.38|35
1734995330000|2024-12-23 23:08:50|2472.6|2461.1|2474.87|2463.37|2475|2463.5|2472.6|2461.1|34
1734995340000|2024-12-23 23:09:00|2474.81|2463.31|2471.07|2459.57|2474.82|2463.32|2470.85|2459.35|38
1734995350000|2024-12-23 23:09:10|2470.9|2459.4|2468.87|2457.37|2471.2|2459.7|2467.54|2456.04|38
1734995360000|2024-12-23 23:09:20|2468.86|2457.36|2467.13|2455.63|2469.25|2457.75|2466.75|2455.25|36
1734995370000|2024-12-23 23:09:30|2467.2|2455.7|2465.8|2454.3|2468.14|2456.64|2464.8|2453.3|39
1734995380000|2024-12-23 23:09:40|2465.85|2454.35|2468.01|2456.51|2468.01|2456.51|2465.05|2453.55|36
1734995390000|2024-12-23 23:09:50|2467.65|2456.15|2468.3|2456.8|2470.18|2458.68|2467.65|2456.15|35
1734995400000|2024-12-23 23:10:00|2468.8|2457.3|2464.5|2453|2468.8|2457.3|2464|2452.5|27
1734995410000|2024-12-23 23:10:10|2464.25|2452.75|2466.77|2455.27|2468.01|2456.51|2464.25|2452.75|31
1734995420000|2024-12-23 23:10:20|2466.57|2455.07|2467.06|2455.56|2468.05|2456.55|2466.25|2454.75|36
1734995430000|2024-12-23 23:10:30|2467.83|2456.33|2466.9|2455.4|2468.17|2456.67|2466.9|2455.4|35
1734995440000|2024-12-23 23:10:40|2467.3|2455.8|2466.25|2454.75|2467.3|2455.8|2464.45|2452.95|36
1734995450000|2024-12-23 23:10:50|2465.85|2454.35|2468.25|2456.75|2468.44|2456.94|2465.5|2454|36
1734995460000|2024-12-23 23:11:00|2468.7|2457.2|2470.75|2459.25|2470.85|2459.35|2468.1|2456.6|37
1734995470000|2024-12-23 23:11:10|2470.65|2459.15|2467.23|2455.73|2471.25|2459.75|2467|2455.5|39
1734995480000|2024-12-23 23:11:20|2468.15|2456.65|2466|2454.5|2468.7|2457.2|2465.65|2454.15|35
1734995490000|2024-12-23 23:11:30|2466.07|2454.57|2466.18|2454.68|2467.29|2455.79|2465.6|2454.1|37
1734995500000|2024-12-23 23:11:40|2465.85|2454.35|2467.31|2455.81|2467.45|2455.95|2464.35|2452.85|39
1734995510000|2024-12-23 23:11:50|2467.19|2455.69|2465.27|2453.77|2467.19|2455.69|2465.27|2453.77|31
1734995520000|2024-12-23 23:12:00|2465.31|2453.81|2461.25|2449.75|2465.31|2453.81|2461.25|2449.75|37
1734995530000|2024-12-23 23:12:10|2461.15|2449.65|2462.55|2451.05|2462.55|2451.05|2460.2|2448.7|34
1734995540000|2024-12-23 23:12:20|2463|2451.5|2467.23|2455.73|2467.98|2456.48|2462.6|2451.1|37
1734995550000|2024-12-23 23:12:30|2467.18|2455.68|2462.18|2450.68|2467.2|2455.7|2462.15|2450.65|36
1734995560000|2024-12-23 23:12:40|2462.23|2450.73|2463.33|2451.83|2463.49|2451.99|2461.71|2450.21|34
1734995570000|2024-12-23 23:12:50|2463.4|2451.9|2461.79|2450.29|2463.6|2452.1|2461.41|2449.91|36
1734995580000|2024-12-23 23:13:00|2461.81|2450.31|2459.55|2448.05|2461.91|2450.41|2459.53|2448.03|34
1734995590000|2024-12-23 23:13:10|2459.5|2448|2460.8|2449.3|2461.7|2450.2|2459.5|2448|34
1734995600000|2024-12-23 23:13:20|2460.85|2449.35|2460.95|2449.45|2461.12|2449.62|2460.5|2449|28
1734995610000|2024-12-23 23:13:30|2461|2449.5|2460.97|2449.47|2461.25|2449.75|2459.28|2447.78|35
1734995620000|2024-12-23 23:13:40|2461.02|2449.52|2462.17|2450.67|2463.12|2451.62|2460.75|2449.25|39
1734995630000|2024-12-23 23:13:50|2462.1|2450.6|2461.95|2450.45|2463.23|2451.73|2461.65|2450.15|33
1734995640000|2024-12-23 23:14:00|2461.84|2450.34|2460.89|2449.39|2462.29|2450.79|2460.1|2448.6|38
1734995650000|2024-12-23 23:14:10|2460.83|2449.33|2460.25|2448.75|2461.95|2450.45|2459.8|2448.3|38
1734995660000|2024-12-23 23:14:20|2459.9|2448.4|2459.86|2448.36|2460.33|2448.83|2459.6|2448.1|36
1734995670000|2024-12-23 23:14:30|2459.8|2448.3|2460.12|2448.62|2460.28|2448.78|2459.23|2447.73|38
1734995680000|2024-12-23 23:14:40|2460.28|2448.78|2460.21|2448.71|2461.25|2449.75|2460.1|2448.6|37
1734995690000|2024-12-23 23:14:50|2460.16|2448.66|2460.96|2449.46|2461.27|2449.77|2460.16|2448.66|34
1734995700000|2024-12-23 23:15:00|2461.02|2449.52|2460.92|2449.42|2462.36|2450.86|2459.3|2447.8|36
1734995710000|2024-12-23 23:15:10|2460.98|2449.48|2461.69|2450.19|2461.92|2450.42|2459.6|2448.1|37
1734995720000|2024-12-23 23:15:20|2461.81|2450.31|2461.72|2450.22|2462.19|2450.69|2460.8|2449.3|33
1734995730000|2024-12-23 23:15:30|2461.1|2449.6|2459.4|2447.9|2461.14|2449.64|2459|2447.5|33
1734995740000|2024-12-23 23:15:40|2458.9|2447.4|2459.6|2448.1|2459.6|2448.1|2458.6|2447.1|36
1734995750000|2024-12-23 23:15:50|2459.5|2448|2459.94|2448.44|2460.28|2448.78|2459.2|2447.7|36
1734995760000|2024-12-23 23:16:00|2459.6|2448.1|2460.4|2448.9|2460.4|2448.9|2458.55|2447.05|37
1734995770000|2024-12-23 23:16:10|2461.13|2449.63|2463.6|2452.1|2463.6|2452.1|2461.1|2449.6|35
1734995780000|2024-12-23 23:16:20|2463.97|2452.47|2464.35|2452.85|2465.05|2453.55|2462.28|2450.78|34
1734995790000|2024-12-23 23:16:30|2464.05|2452.55|2467.1|2455.6|2467.1|2455.6|2464.05|2452.55|27
1734995800000|2024-12-23 23:16:40|2467.35|2455.85|2469|2457.5|2469.97|2458.47|2466.95|2455.45|30
1734995810000|2024-12-23 23:16:50|2469.23|2457.73|2468.55|2457.05|2470.07|2458.57|2468.55|2457.05|35
1734995820000|2024-12-23 23:17:00|2469.02|2457.52|2472|2460.5|2472.25|2460.75|2468.35|2456.85|38
1734995830000|2024-12-23 23:17:10|2472.1|2460.6|2472.64|2461.14|2474.25|2462.75|2471.59|2460.09|38
1734995840000|2024-12-23 23:17:20|2472.3|2460.8|2471.95|2460.45|2473.6|2462.1|2471.45|2459.95|37
1734995850000|2024-12-23 23:17:30|2472.04|2460.54|2468.1|2456.6|2472.04|2460.54|2467.39|2455.89|39
1734995860000|2024-12-23 23:17:40|2468.6|2457.1|2468.4|2456.9|2469|2457.5|2467.55|2456.05|22
1734995870000|2024-12-23 23:17:50|2468.73|2457.23|2467.69|2456.19|2468.9|2457.4|2466.75|2455.25|34
1734995880000|2024-12-23 23:18:00|2467.82|2456.32|2465.05|2453.55|2468.01|2456.51|2465.05|2453.55|38
1734995890000|2024-12-23 23:18:10|2464.85|2453.35|2466.25|2454.75|2466.25|2454.75|2464.45|2452.95|36
1734995900000|2024-12-23 23:18:20|2466.18|2454.68|2467.19|2455.69|2468.26|2456.76|2465.75|2454.25|34
1734995910000|2024-12-23 23:18:30|2467.12|2455.62|2466.31|2454.81|2467.49|2455.99|2466.28|2454.78|27
1734995920000|2024-12-23 23:18:40|2466.3|2454.8|2469|2457.5|2469.17|2457.67|2466.23|2454.73|36
1734995930000|2024-12-23 23:18:50|2469.35|2457.85|2469.02|2457.52|2469.35|2457.85|2468.25|2456.75|25
1734995940000|2024-12-23 23:19:00|2468.93|2457.43|2467.18|2455.68|2469.02|2457.52|2466.25|2454.75|34
1734995950000|2024-12-23 23:19:10|2467.25|2455.75|2473.47|2461.97|2473.5|2462|2467.25|2455.75|35
1734995960000|2024-12-23 23:19:20|2473.28|2461.78|2475.05|2463.55|2475.55|2464.05|2472.7|2461.2|37
1734995970000|2024-12-23 23:19:30|2475.25|2463.75|2472.95|2461.45|2475.25|2463.75|2472.7|2461.2|34
1734995980000|2024-12-23 23:19:40|2473|2461.5|2473.85|2462.35|2474|2462.5|2472.1|2460.6|22
1734995990000|2024-12-23 23:19:50|2474|2462.5|2472|2460.5|2474.05|2462.55|2472|2460.5|32
1734996000000|2024-12-23 23:20:00|2472.2|2460.7|2470.38|2458.88|2473|2461.5|2469.2|2457.7|34
1734996010000|2024-12-23 23:20:10|2470.9|2459.4|2472.8|2461.3|2473.08|2461.58|2469.81|2458.31|32
1734996020000|2024-12-23 23:20:20|2472.55|2461.05|2471.82|2460.32|2473.95|2462.45|2471.5|2460|32
1734996030000|2024-12-23 23:20:30|2471.74|2460.24|2473.25|2461.75|2473.25|2461.75|2470.75|2459.25|29
1734996040000|2024-12-23 23:20:40|2472.8|2461.3|2475.2|2463.7|2475.31|2463.81|2472.1|2460.6|33
1734996050000|2024-12-23 23:20:50|2475.15|2463.65|2474.1|2462.6|2475.31|2463.81|2473.91|2462.41|32
1734996060000|2024-12-23 23:21:00|2474.18|2462.68|2472.18|2460.68|2474.19|2462.69|2471.89|2460.39|35
1734996070000|2024-12-23 23:21:10|2472.1|2460.6|2473.1|2461.6|2473.1|2461.6|2472.08|2460.58|32
1734996080000|2024-12-23 23:21:20|2473.12|2461.62|2472.2|2460.7|2473.12|2461.62|2471.1|2459.6|34
1734996090000|2024-12-23 23:21:30|2472.45|2460.95|2469.25|2457.75|2473.94|2462.44|2469.25|2457.75|32
1734996100000|2024-12-23 23:21:40|2469.1|2457.6|2468.13|2456.63|2470|2458.5|2467.6|2456.1|36
1734996110000|2024-12-23 23:21:50|2468.15|2456.65|2471.1|2459.6|2471.15|2459.65|2468.06|2456.56|32
1734996120000|2024-12-23 23:22:00|2471.3|2459.8|2468.46|2456.96|2471.4|2459.9|2468.3|2456.8|36
1734996130000|2024-12-23 23:22:10|2468.43|2456.93|2466.63|2455.13|2469.19|2457.69|2466.63|2455.13|28
1734996140000|2024-12-23 23:22:20|2466.79|2455.29|2467.15|2455.65|2467.67|2456.17|2466.68|2455.18|33
1734996150000|2024-12-23 23:22:30|2466.98|2455.48|2467.2|2455.7|2467.32|2455.82|2466.88|2455.38|22
1734996160000|2024-12-23 23:22:40|2467.23|2455.73|2464.18|2452.68|2467.23|2455.73|2464.18|2452.68|34
1734996170000|2024-12-23 23:22:50|2464.14|2452.64|2464.8|2453.3|2464.81|2453.31|2463.4|2451.9|27
1734996180000|2024-12-23 23:23:00|2464.55|2453.05|2464|2452.5|2465.7|2454.2|2464|2452.5|32
1734996190000|2024-12-23 23:23:10|2464.05|2452.55|2464.21|2452.71|2464.35|2452.85|2463.45|2451.95|23
1734996200000|2024-12-23 23:23:20|2464.18|2452.68|2465.98|2454.48|2466.15|2454.65|2464.18|2452.68|22
1734996210000|2024-12-23 23:23:30|2466.03|2454.53|2466.18|2454.68|2466.35|2454.85|2465.18|2453.68|21
1734996220000|2024-12-23 23:23:40|2466.19|2454.69|2465.06|2453.56|2466.3|2454.8|2464.55|2453.05|25
1734996230000|2024-12-23 23:23:50|2464.9|2453.4|2465.31|2453.81|2465.5|2454|2464.75|2453.25|25
1734996240000|2024-12-23 23:24:00|2465.25|2453.75|2464.19|2452.69|2465.44|2453.94|2462.8|2451.3|33
1734996250000|2024-12-23 23:24:10|2464.25|2452.75|2462.24|2450.74|2465.1|2453.6|2462.1|2450.6|38
1734996260000|2024-12-23 23:24:20|2462.39|2450.89|2464.13|2452.63|2464.55|2453.05|2462.18|2450.68|21
1734996270000|2024-12-23 23:24:30|2463.8|2452.3|2463.97|2452.47|2464.4|2452.9|2463.6|2452.1|32
1734996280000|2024-12-23 23:24:40|2464.08|2452.58|2463.15|2451.65|2464.08|2452.58|2462.75|2451.25|34
1734996290000|2024-12-23 23:24:50|2463.25|2451.75|2463.05|2451.55|2463.6|2452.1|2462.75|2451.25|33
1734996300000|2024-12-23 23:25:00|2463|2451.5|2462.55|2451.05|2464.18|2452.68|2462.55|2451.05|37
1734996310000|2024-12-23 23:25:10|2462.3|2450.8|2461.9|2450.4|2462.72|2451.22|2461.7|2450.2|36
1734996320000|2024-12-23 23:25:20|2461.98|2450.48|2459.7|2448.2|2462.9|2451.4|2459.7|2448.2|36
1734996330000|2024-12-23 23:25:30|2459.08|2447.58|2460.25|2448.75|2460.25|2448.75|2458.35|2446.85|37
1734996340000|2024-12-23 23:25:40|2459.9|2448.4|2460.28|2448.78|2460.28|2448.78|2459.31|2447.81|29
1734996350000|2024-12-23 23:25:50|2460.4|2448.9|2460.17|2448.67|2461.92|2450.42|2459.5|2448|35
1734996360000|2024-12-23 23:26:00|2459.6|2448.1|2458.8|2447.3|2460.5|2449|2458.39|2446.89|28
1734996370000|2024-12-23 23:26:10|2458.5|2447|2455.5|2444|2458.99|2447.49|2454.55|2443.05|27
1734996380000|2024-12-23 23:26:20|2455.8|2444.3|2454.8|2443.3|2456|2444.5|2453.25|2441.75|34
1734996390000|2024-12-23 23:26:30|2454.45|2442.95|2454.69|2443.19|2455.45|2443.95|2454.45|2442.95|37
1734996400000|2024-12-23 23:26:40|2454.8|2443.3|2455.9|2444.4|2455.98|2444.48|2453.85|2442.35|34
1734996410000|2024-12-23 23:26:50|2455.88|2444.38|2456.01|2444.51|2456.1|2444.6|2454.07|2442.57|36
1734996420000|2024-12-23 23:27:00|2455.9|2444.4|2454.03|2442.53|2456.07|2444.57|2453.1|2441.6|39
1734996430000|2024-12-23 23:27:10|2454.24|2442.74|2453.82|2442.32|2454.24|2442.74|2452.7|2441.2|36
1734996440000|2024-12-23 23:27:20|2453.78|2442.28|2453.8|2442.3|2454.19|2442.69|2452.45|2440.95|31
1734996450000|2024-12-23 23:27:30|2453.9|2442.4|2454.28|2442.78|2455.05|2443.55|2453.9|2442.4|30
1734996460000|2024-12-23 23:27:40|2454.3|2442.8|2455.28|2443.78|2455.28|2443.78|2454.25|2442.75|26
1734996470000|2024-12-23 23:27:50|2455.23|2443.73|2459.19|2447.69|2460.07|2448.57|2455.23|2443.73|38
1734996480000|2024-12-23 23:28:00|2459.13|2447.63|2458.08|2446.58|2459.8|2448.3|2458|2446.5|30
1734996490000|2024-12-23 23:28:10|2458.12|2446.62|2456.25|2444.75|2458.15|2446.65|2456.25|2444.75|38
1734996500000|2024-12-23 23:28:20|2456.16|2444.66|2455.77|2444.27|2456.5|2445|2455.1|2443.6|32
1734996510000|2024-12-23 23:28:30|2455.88|2444.38|2453.3|2441.8|2455.96|2444.46|2453.3|2441.8|31
1734996520000|2024-12-23 23:28:40|2453.35|2441.85|2453.23|2441.73|2454.15|2442.65|2452.97|2441.47|29
1734996530000|2024-12-23 23:28:50|2453.21|2441.71|2454.3|2442.8|2454.4|2442.9|2453.19|2441.69|33
1734996540000|2024-12-23 23:29:00|2454.17|2442.67|2454.9|2443.4|2455.8|2444.3|2454.1|2442.6|35
1734996550000|2024-12-23 23:29:10|2454.6|2443.1|2456|2444.5|2456.19|2444.69|2454.5|2443|36
1734996560000|2024-12-23 23:29:20|2455.85|2444.35|2452.5|2441|2456.2|2444.7|2452.5|2441|31
1734996570000|2024-12-23 23:29:30|2452|2440.5|2452.9|2441.4|2453.6|2442.1|2452|2440.5|20
1734996580000|2024-12-23 23:29:40|2453.1|2441.6|2453.1|2441.6|2453.3|2441.8|2452.25|2440.75|32
1734996590000|2024-12-23 23:29:50|2453.2|2441.7|2453.22|2441.72|2454.1|2442.6|2453|2441.5|32
1734996600000|2024-12-23 23:30:00|2453.23|2441.73|2455.33|2443.83|2455.39|2443.89|2452.5|2441|31
1734996610000|2024-12-23 23:30:10|2455.34|2443.84|2456.04|2444.54|2457.25|2445.75|2455.07|2443.57|26
1734996620000|2024-12-23 23:30:20|2456.09|2444.59|2452.85|2441.35|2456.31|2444.81|2452.6|2441.1|36
1734996630000|2024-12-23 23:30:30|2452.5|2441|2452.09|2440.59|2453.4|2441.9|2451.9|2440.4|36
1734996640000|2024-12-23 23:30:40|2452.03|2440.53|2450.75|2439.25|2453.31|2441.81|2450.75|2439.25|38
1734996650000|2024-12-23 23:30:50|2451.25|2439.75|2452.18|2440.68|2452.28|2440.78|2451.24|2439.74|35
1734996660000|2024-12-23 23:31:00|2452.15|2440.65|2452.04|2440.54|2452.85|2441.35|2451.27|2439.77|36
1734996670000|2024-12-23 23:31:10|2452.1|2440.6|2454.3|2442.8|2454.3|2442.8|2452.1|2440.6|38
1734996680000|2024-12-23 23:31:20|2454.33|2442.83|2452.25|2440.75|2455.19|2443.69|2452.05|2440.55|34
1734996690000|2024-12-23 23:31:30|2452.23|2440.73|2453.2|2441.7|2453.2|2441.7|2452.2|2440.7|27
1734996700000|2024-12-23 23:31:40|2453|2441.5|2457.06|2445.56|2457.2|2445.7|2453|2441.5|39
1734996710000|2024-12-23 23:31:50|2457.12|2445.62|2455.94|2444.44|2457.12|2445.62|2455.7|2444.2|36
1734996720000|2024-12-23 23:32:00|2456.01|2444.51|2459.08|2447.58|2459.18|2447.68|2455.16|2443.66|37
1734996730000|2024-12-23 23:32:10|2459.05|2447.55|2459.3|2447.8|2461.1|2449.6|2458.5|2447|39
1734996740000|2024-12-23 23:32:20|2459.5|2448|2460.92|2449.42|2461.2|2449.7|2459.03|2447.53|34
1734996750000|2024-12-23 23:32:30|2460.81|2449.31|2459.18|2447.68|2460.94|2449.44|2458.75|2447.25|31
1734996760000|2024-12-23 23:32:40|2458.95|2447.45|2460.05|2448.55|2460.05|2448.55|2458.95|2447.45|12
1734996770000|2024-12-23 23:32:50|2460.25|2448.75|2463.36|2451.86|2463.36|2451.86|2460.25|2448.75|18
1734996780000|2024-12-23 23:33:00|2463.41|2451.91|2465.27|2453.77|2465.3|2453.8|2462.8|2451.3|38
1734996790000|2024-12-23 23:33:10|2465.35|2453.85|2465.31|2453.81|2465.61|2454.11|2464.2|2452.7|39
1734996800000|2024-12-23 23:33:20|2465.87|2454.37|2464.1|2452.6|2466|2454.5|2464.1|2452.6|32
1734996810000|2024-12-23 23:33:30|2464.35|2452.85|2462.23|2450.73|2465.14|2453.64|2461.5|2450|36
1734996820000|2024-12-23 23:33:40|2462.75|2451.25|2460.23|2448.73|2462.99|2451.49|2460.15|2448.65|39
1734996830000|2024-12-23 23:33:50|2460.19|2448.69|2460.15|2448.65|2461.06|2449.56|2459.7|2448.2|34
1734996840000|2024-12-23 23:34:00|2460.23|2448.73|2463.28|2451.78|2463.28|2451.78|2460.15|2448.65|36
1734996850000|2024-12-23 23:34:10|2463.22|2451.72|2461.26|2449.76|2463.29|2451.79|2460.3|2448.8|35
1734996860000|2024-12-23 23:34:20|2461.25|2449.75|2463.25|2451.75|2463.25|2451.75|2461.25|2449.75|31
1734996870000|2024-12-23 23:34:30|2463.17|2451.67|2464.33|2452.83|2464.33|2452.83|2463|2451.5|30
1734996880000|2024-12-23 23:34:40|2464.2|2452.7|2464.21|2452.71|2465.25|2453.75|2464.2|2452.7|29
1734996890000|2024-12-23 23:34:50|2464.25|2452.75|2462.71|2451.21|2464.25|2452.75|2460.9|2449.4|38
1734996900000|2024-12-23 23:35:00|2462.83|2451.33|2464.98|2453.48|2464.98|2453.48|2462.5|2451|38
1734996910000|2024-12-23 23:35:10|2464.95|2453.45|2466.2|2454.7|2466.28|2454.78|2464.84|2453.34|36
1734996920000|2024-12-23 23:35:20|2466.15|2454.65|2465.21|2453.71|2466.61|2455.11|2464.37|2452.87|38
1734996930000|2024-12-23 23:35:30|2464.87|2453.37|2462.95|2451.45|2464.89|2453.39|2462.35|2450.85|32
1734996940000|2024-12-23 23:35:40|2462.5|2451|2462.79|2451.29|2463.26|2451.76|2462.45|2450.95|39
1734996950000|2024-12-23 23:35:50|2462.67|2451.17|2457.85|2446.35|2463.24|2451.74|2457.25|2445.75|37
1734996960000|2024-12-23 23:36:00|2457.75|2446.25|2460.4|2448.9|2460.6|2449.1|2457.3|2445.8|26
1734996970000|2024-12-23 23:36:10|2460.65|2449.15|2460.2|2448.7|2461.12|2449.62|2459.29|2447.79|25
1734996980000|2024-12-23 23:36:20|2460.18|2448.68|2460.77|2449.27|2461.06|2449.56|2460.02|2448.52|37
1734996990000|2024-12-23 23:36:30|2461.08|2449.58|2466.29|2454.79|2466.3|2454.8|2461.08|2449.58|35
1734997000000|2024-12-23 23:36:40|2466.27|2454.77|2464.22|2452.72|2466.3|2454.8|2463.86|2452.36|34
1734997010000|2024-12-23 23:36:50|2464.15|2452.65|2464.14|2452.64|2464.15|2452.65|2463|2451.5|35
1734997020000|2024-12-23 23:37:00|2464.06|2452.56|2463.11|2451.61|2464.3|2452.8|2462.95|2451.45|31
1734997030000|2024-12-23 23:37:10|2463.13|2451.63|2463.09|2451.59|2465.03|2453.53|2462.5|2451|34
1734997040000|2024-12-23 23:37:20|2463.04|2451.54|2461.33|2449.83|2463.35|2451.85|2461.23|2449.73|32
1734997050000|2024-12-23 23:37:30|2461.32|2449.82|2461.91|2450.41|2462.8|2451.3|2461.25|2449.75|36
1734997060000|2024-12-23 23:37:40|2461.76|2450.26|2459.4|2447.9|2461.76|2450.26|2459.18|2447.68|36
1734997070000|2024-12-23 23:37:50|2459.48|2447.98|2460.25|2448.75|2461.05|2449.55|2459.48|2447.98|29
1734997080000|2024-12-23 23:38:00|2460.11|2448.61|2461.25|2449.75|2461.25|2449.75|2459.5|2448|30
1734997090000|2024-12-23 23:38:10|2461.7|2450.2|2461.18|2449.68|2463.8|2452.3|2461.18|2449.68|29
1734997100000|2024-12-23 23:38:20|2461|2449.5|2460.23|2448.73|2461|2449.5|2459.2|2447.7|34
1734997110000|2024-12-23 23:38:30|2460.25|2448.75|2461.26|2449.76|2462.03|2450.53|2460.25|2448.75|37
1734997120000|2024-12-23 23:38:40|2461.24|2449.74|2459.1|2447.6|2461.24|2449.74|2459.1|2447.6|38
1734997130000|2024-12-23 23:38:50|2459.14|2447.64|2459.99|2448.49|2460.5|2449|2459.1|2447.6|36
1734997140000|2024-12-23 23:39:00|2459.7|2448.2|2459.3|2447.8|2459.7|2448.2|2459.08|2447.58|33
1734997150000|2024-12-23 23:39:10|2459.75|2448.25|2457.05|2445.55|2460.05|2448.55|2457.05|2445.55|17
1734997160000|2024-12-23 23:39:20|2457.2|2445.7|2453.83|2442.33|2457.2|2445.7|2453.83|2442.33|11
1734997170000|2024-12-23 23:39:30|2454.12|2442.62|2453|2441.5|2454.13|2442.63|2452.95|2441.45|31
1734997180000|2024-12-23 23:39:40|2453.17|2441.67|2454.14|2442.64|2454.55|2443.05|2453.05|2441.55|36
1734997190000|2024-12-23 23:39:50|2454.17|2442.67|2453.04|2441.54|2454.28|2442.78|2453.04|2441.54|39
1734997200000|2024-12-23 23:40:00|2453.17|2441.67|2452.19|2440.69|2453.65|2442.15|2452.19|2440.69|35
1734997210000|2024-12-23 23:40:10|2452.25|2440.75|2452.2|2440.7|2452.6|2441.1|2451.15|2439.65|34
1734997220000|2024-12-23 23:40:20|2452.23|2440.73|2454.2|2442.7|2454.35|2442.85|2452.06|2440.56|34
1734997230000|2024-12-23 23:40:30|2454.25|2442.75|2454.18|2442.68|2455.28|2443.78|2454.18|2442.68|24
1734997240000|2024-12-23 23:40:40|2454.05|2442.55|2454.15|2442.65|2455.5|2444|2453.1|2441.6|35
1734997250000|2024-12-23 23:40:50|2454.23|2442.73|2455.25|2443.75|2455.55|2444.05|2454.2|2442.7|38
1734997260000|2024-12-23 23:41:00|2455.33|2443.83|2452.3|2440.8|2455.33|2443.83|2452.2|2440.7|38
1734997270000|2024-12-23 23:41:10|2452.25|2440.75|2453.13|2441.63|2453.3|2441.8|2451.95|2440.45|38
1734997280000|2024-12-23 23:41:20|2453.05|2441.55|2452.2|2440.7|2454.17|2442.67|2452.2|2440.7|26
1734997290000|2024-12-23 23:41:30|2452.18|2440.68|2451.1|2439.6|2452.18|2440.68|2450.8|2439.3|32
1734997300000|2024-12-23 23:41:40|2451.05|2439.55|2449.18|2437.68|2451.05|2439.55|2449.18|2437.68|32
1734997310000|2024-12-23 23:41:50|2449.16|2437.66|2448.18|2436.68|2449.16|2437.66|2447.25|2435.75|22
1734997320000|2024-12-23 23:42:00|2448.3|2436.8|2449.03|2437.53|2449.35|2437.85|2448.2|2436.7|32
1734997330000|2024-12-23 23:42:10|2449.08|2437.58|2448.3|2436.8|2449.18|2437.68|2448.1|2436.6|35
1734997340000|2024-12-23 23:42:20|2448.32|2436.82|2447.15|2435.65|2449.45|2437.95|2447.15|2435.65|22
1734997350000|2024-12-23 23:42:30|2447.25|2435.75|2448.05|2436.55|2448.05|2436.55|2447.25|2435.75|13
1734997360000|2024-12-23 23:42:40|2447.95|2436.45|2446.2|2434.7|2448|2436.5|2446.05|2434.55|22
1734997370000|2024-12-23 23:42:50|2446.15|2434.65|2446.28|2434.78|2446.65|2435.15|2446|2434.5|31
1734997380000|2024-12-23 23:43:00|2446.38|2434.88|2447.15|2435.65|2447.23|2435.73|2445.9|2434.4|32
1734997390000|2024-12-23 23:43:10|2447.19|2435.69|2448.29|2436.79|2449.12|2437.62|2447.13|2435.63|35
1734997400000|2024-12-23 23:43:20|2448.18|2436.68|2448.25|2436.75|2449.14|2437.64|2448.18|2436.68|33
1734997410000|2024-12-23 23:43:30|2448.24|2436.74|2449.25|2437.75|2449.32|2437.82|2448.24|2436.74|31
1734997420000|2024-12-23 23:43:40|2449.27|2437.77|2449.99|2438.49|2450.85|2439.35|2449.24|2437.74|36
1734997430000|2024-12-23 23:43:50|2449.88|2438.38|2448.35|2436.85|2449.88|2438.38|2448.19|2436.69|30
1734997440000|2024-12-23 23:44:00|2448.22|2436.72|2449.31|2437.81|2449.7|2438.2|2448.22|2436.72|29
1734997450000|2024-12-23 23:44:10|2449.33|2437.83|2448.15|2436.65|2449.36|2437.86|2447.84|2436.34|32
1734997460000|2024-12-23 23:44:20|2448.23|2436.73|2448.32|2436.82|2448.5|2437|2448.15|2436.65|30
1734997470000|2024-12-23 23:44:30|2448.29|2436.79|2448.13|2436.63|2448.4|2436.9|2448|2436.5|24
1734997480000|2024-12-23 23:44:40|2448.15|2436.65|2448.25|2436.75|2448.33|2436.83|2448.12|2436.62|20
1734997490000|2024-12-23 23:44:50|2448.23|2436.73|2447.1|2435.6|2448.25|2436.75|2446.55|2435.05|23
1734997500000|2024-12-23 23:45:00|2447.05|2435.55|2447.26|2435.76|2448.25|2436.75|2447.05|2435.55|30
1734997510000|2024-12-23 23:45:10|2447.24|2435.74|2446.2|2434.7|2447.29|2435.79|2443.7|2432.2|33
1734997520000|2024-12-23 23:45:20|2446.1|2434.6|2446.15|2434.65|2447.3|2435.8|2446.05|2434.55|30
1734997530000|2024-12-23 23:45:30|2446.17|2434.67|2446.28|2434.78|2446.33|2434.83|2446|2434.5|33
1734997540000|2024-12-23 23:45:40|2446.18|2434.68|2444.75|2433.25|2446.18|2434.68|2444.75|2433.25|8
1734997550000|2024-12-23 23:45:50|2444.4|2432.9|2443.13|2431.63|2444.4|2432.9|2442.94|2431.44|10
1734997560000|2024-12-23 23:46:00|2442.4|2430.9|2443.2|2431.7|2443.36|2431.86|2442.4|2430.9|32
1734997570000|2024-12-23 23:46:10|2443.08|2431.58|2442.19|2430.69|2443.08|2431.58|2442.1|2430.6|22
1734997580000|2024-12-23 23:46:20|2442.18|2430.68|2440.25|2428.75|2442.27|2430.77|2440.25|2428.75|30
1734997590000|2024-12-23 23:46:30|2440.29|2428.79|2439.7|2428.2|2440.81|2429.31|2439.1|2427.6|32
1734997600000|2024-12-23 23:46:40|2439.25|2427.75|2439.31|2427.81|2440.15|2428.65|2439.1|2427.6|32
1734997610000|2024-12-23 23:46:50|2439.29|2427.79|2439.15|2427.65|2439.3|2427.8|2438.35|2426.85|21
1734997620000|2024-12-23 23:47:00|2439.18|2427.68|2442.23|2430.73|2442.4|2430.9|2439.15|2427.65|29
1734997630000|2024-12-23 23:47:10|2442.19|2430.69|2442.15|2430.65|2442.25|2430.75|2440.93|2429.43|33
1734997640000|2024-12-23 23:47:20|2442.18|2430.68|2442.15|2430.65|2444.18|2432.68|2441.95|2430.45|34
1734997650000|2024-12-23 23:47:30|2442.8|2431.3|2443.25|2431.75|2444.3|2432.8|2442.39|2430.89|20
1734997660000|2024-12-23 23:47:40|2443.23|2431.73|2443.25|2431.75|2443.44|2431.94|2443.05|2431.55|31
1734997670000|2024-12-23 23:47:50|2443.24|2431.74|2443.25|2431.75|2443.38|2431.88|2443.15|2431.65|16
1734997680000|2024-12-23 23:48:00|2443.33|2431.83|2445.3|2433.8|2446.32|2434.82|2443.2|2431.7|36
1734997690000|2024-12-23 23:48:10|2445.23|2433.73|2447.23|2435.73|2447.7|2436.2|2445.23|2433.73|39
1734997700000|2024-12-23 23:48:20|2447.25|2435.75|2446.25|2434.75|2447.36|2435.86|2445.5|2434|32
1734997710000|2024-12-23 23:48:30|2446.2|2434.7|2448.29|2436.79|2448.4|2436.9|2446.05|2434.55|35
1734997720000|2024-12-23 23:48:40|2448.31|2436.81|2449.5|2438|2449.5|2438|2448.16|2436.66|32
1734997730000|2024-12-23 23:48:50|2449.52|2438.02|2448.23|2436.73|2450.4|2438.9|2448.23|2436.73|25
1734997740000|2024-12-23 23:49:00|2448.73|2437.23|2451.5|2440|2452|2440.5|2448.73|2437.23|13
1734997750000|2024-12-23 23:49:10|2451.2|2439.7|2449.07|2437.57|2451.2|2439.7|2448.65|2437.15|27
1734997760000|2024-12-23 23:49:20|2449.23|2437.73|2449.43|2437.93|2450.33|2438.83|2449.23|2437.73|31
1734997770000|2024-12-23 23:49:30|2450.06|2438.56|2451.14|2439.64|2452.35|2440.85|2450|2438.5|33
1734997780000|2024-12-23 23:49:40|2450.86|2439.36|2449.98|2438.48|2451.3|2439.8|2449.98|2438.48|22
1734997790000|2024-12-23 23:49:50|2449.99|2438.49|2447.4|2435.9|2450.25|2438.75|2447.35|2435.85|35
1734997800000|2024-12-23 23:50:00|2448.1|2436.6|2450.35|2438.85|2450.85|2439.35|2448.1|2436.6|30
1734997810000|2024-12-23 23:50:10|2450.25|2438.75|2452.35|2440.85|2452.4|2440.9|2450.23|2438.73|31
1734997820000|2024-12-23 23:50:20|2452.29|2440.79|2452.33|2440.83|2452.7|2441.2|2451.38|2439.88|31
1734997830000|2024-12-23 23:50:30|2452.29|2440.79|2453.02|2441.52|2453.28|2441.78|2451.25|2439.75|36
1734997840000|2024-12-23 23:50:40|2453.05|2441.55|2452.19|2440.69|2453.05|2441.55|2451.25|2439.75|29
1734997850000|2024-12-23 23:50:50|2452.24|2440.74|2452.15|2440.65|2452.6|2441.1|2452.05|2440.55|27
1734997860000|2024-12-23 23:51:00|2451.84|2440.34|2448.8|2437.3|2451.84|2440.34|2448.16|2436.66|34
1734997870000|2024-12-23 23:51:10|2449.15|2437.65|2449.15|2437.65|2450.06|2438.56|2448.7|2437.2|36
1734997880000|2024-12-23 23:51:20|2449.24|2437.74|2448|2436.5|2449.24|2437.74|2447.65|2436.15|37
1734997890000|2024-12-23 23:51:30|2448.07|2436.57|2451.45|2439.95|2451.45|2439.95|2448.07|2436.57|29
1734997900000|2024-12-23 23:51:40|2451.35|2439.85|2450.45|2438.95|2452.4|2440.9|2450.45|2438.95|32
1734997910000|2024-12-23 23:51:50|2450.15|2438.65|2449.8|2438.3|2451.08|2439.58|2449.1|2437.6|31
1734997920000|2024-12-23 23:52:00|2449.65|2438.15|2451.25|2439.75|2451.25|2439.75|2449.65|2438.15|36
1734997930000|2024-12-23 23:52:10|2451.21|2439.71|2451.95|2440.45|2452.05|2440.55|2451|2439.5|10
1734997940000|2024-12-23 23:52:20|2452.05|2440.55|2454.33|2442.83|2454.93|2443.43|2452.05|2440.55|22
1734997950000|2024-12-23 23:52:30|2454.42|2442.92|2453.33|2441.83|2454.98|2443.48|2453.05|2441.55|30
1734997960000|2024-12-23 23:52:40|2453.38|2441.88|2453.25|2441.75|2454.78|2443.28|2453|2441.5|33
1734997970000|2024-12-23 23:52:50|2453.23|2441.73|2454.14|2442.64|2454.2|2442.7|2453.18|2441.68|31
1734997980000|2024-12-23 23:53:00|2453.93|2442.43|2453.24|2441.74|2454.4|2442.9|2453.1|2441.6|30
1734997990000|2024-12-23 23:53:10|2453.37|2441.87|2453.8|2442.3|2454.5|2443|2453.22|2441.72|32
1734998000000|2024-12-23 23:53:20|2453.75|2442.25|2452.95|2441.45|2454.14|2442.64|2452.65|2441.15|40
1734998010000|2024-12-23 23:53:30|2453|2441.5|2452.25|2440.75|2453.6|2442.1|2451.75|2440.25|29
1734998020000|2024-12-23 23:53:40|2452.55|2441.05|2452.25|2440.75|2453.5|2442|2451.8|2440.3|37
1734998030000|2024-12-23 23:53:50|2452.5|2441|2452.34|2440.84|2452.65|2441.15|2452.23|2440.73|25
1734998040000|2024-12-23 23:54:00|2452.95|2441.45|2454.24|2442.74|2455.25|2443.75|2452.95|2441.45|32
1734998050000|2024-12-23 23:54:10|2454.3|2442.8|2458.1|2446.6|2458.23|2446.73|2454.2|2442.7|34
1734998060000|2024-12-23 23:54:20|2458|2446.5|2457.95|2446.45|2458.76|2447.26|2457.8|2446.3|30
1734998070000|2024-12-23 23:54:30|2457.85|2446.35|2457.28|2445.78|2457.85|2446.35|2457.2|2445.7|22
1734998080000|2024-12-23 23:54:40|2457.23|2445.73|2455.1|2443.6|2457.37|2445.87|2453.5|2442|25
1734998090000|2024-12-23 23:54:50|2454.95|2443.45|2457.06|2445.56|2457.12|2445.62|2454.5|2443|35
1734998100000|2024-12-23 23:55:00|2457.16|2445.66|2456.94|2445.44|2458.3|2446.8|2456.85|2445.35|36
1734998110000|2024-12-23 23:55:10|2456.97|2445.47|2457.91|2446.41|2457.95|2446.45|2456.97|2445.47|28
1734998120000|2024-12-23 23:55:20|2457.95|2446.45|2456.8|2445.3|2458.45|2446.95|2456.65|2445.15|17
1734998130000|2024-12-23 23:55:30|2457.05|2445.55|2458.45|2446.95|2458.45|2446.95|2457.05|2445.55|11
1734998140000|2024-12-23 23:55:40|2458.55|2447.05|2458.18|2446.68|2458.75|2447.25|2458.08|2446.58|23
1734998150000|2024-12-23 23:55:50|2458.15|2446.65|2458.22|2446.72|2458.26|2446.76|2458.05|2446.55|21
1734998160000|2024-12-23 23:56:00|2458.17|2446.67|2458.11|2446.61|2458.37|2446.87|2456.45|2444.95|27
1734998170000|2024-12-23 23:56:10|2457.95|2446.45|2456.25|2444.75|2458.25|2446.75|2455.1|2443.6|35
1734998180000|2024-12-23 23:56:20|2456.2|2444.7|2455.15|2443.65|2456.28|2444.78|2455.05|2443.55|30
1734998190000|2024-12-23 23:56:30|2455.33|2443.83|2456.2|2444.7|2456.65|2445.15|2455.29|2443.79|35
1734998200000|2024-12-23 23:56:40|2456.25|2444.75|2455.26|2443.76|2456.25|2444.75|2454.9|2443.4|29
1734998210000|2024-12-23 23:56:50|2455.28|2443.78|2455.95|2444.45|2456.1|2444.6|2454.8|2443.3|34
1734998220000|2024-12-23 23:57:00|2455.98|2444.48|2455.05|2443.55|2456|2444.5|2454.6|2443.1|29
1734998230000|2024-12-23 23:57:10|2454.95|2443.45|2455.15|2443.65|2456.25|2444.75|2454.95|2443.45|28
1734998240000|2024-12-23 23:57:20|2455.14|2443.64|2457.06|2445.56|2457.25|2445.75|2455.14|2443.64|26
1734998250000|2024-12-23 23:57:30|2457.09|2445.59|2459.3|2447.8|2459.3|2447.8|2457.08|2445.58|31
1734998260000|2024-12-23 23:57:40|2459.32|2447.82|2458.24|2446.74|2459.33|2447.83|2458.15|2446.65|29
1734998270000|2024-12-23 23:57:50|2458.32|2446.82|2457.91|2446.41|2458.36|2446.86|2457.5|2446|23
1734998280000|2024-12-23 23:58:00|2457.56|2446.06|2458.4|2446.9|2458.4|2446.9|2456.61|2445.11|25
1734998290000|2024-12-23 23:58:10|2458.35|2446.85|2460.19|2448.69|2460.25|2448.75|2458.32|2446.82|30
1734998300000|2024-12-23 23:58:20|2460.21|2448.71|2460.63|2449.13|2460.63|2449.13|2459.8|2448.3|23
1734998310000|2024-12-23 23:58:30|2461.17|2449.67|2460.6|2449.1|2461.7|2450.2|2460.6|2449.1|24
1734998320000|2024-12-23 23:58:40|2460.2|2448.7|2459.55|2448.05|2460.85|2449.35|2459.55|2448.05|24
1734998330000|2024-12-23 23:58:50|2459.25|2447.75|2460.15|2448.65|2460.23|2448.73|2459.25|2447.75|20
1734998340000|2024-12-23 23:59:00|2460.25|2448.75|2461.06|2449.56|2462.05|2450.55|2460.25|2448.75|31
1734998350000|2024-12-23 23:59:10|2460.65|2449.15|2460.15|2448.65|2461.05|2449.55|2459.2|2447.7|30
1734998360000|2024-12-23 23:59:20|2460.26|2448.76|2460.26|2448.76|2460.32|2448.82|2460.15|2448.65|28
1734998370000|2024-12-23 23:59:30|2460.33|2448.83|2459.34|2447.84|2460.36|2448.86|2459.34|2447.84|14
1734998380000|2024-12-23 23:59:40|2459.25|2447.75|2460.18|2448.68|2460.35|2448.85|2459.25|2447.75|29
1734998390000|2024-12-23 23:59:50|2460.25|2448.75|2460.33|2448.83|2460.4|2448.9|2459.34|2447.84|23
1734998400000|2024-12-24 00:00:00|2460.38|2448.88|2462.73|2451.23|2462.73|2451.23|2460.28|2448.78|34
1734998410000|2024-12-24 00:00:10|2462.65|2451.15|2465.8|2454.3|2465.8|2454.3|2462.25|2450.75|39
1734998420000|2024-12-24 00:00:20|2465.23|2453.73|2464.32|2452.82|2467.05|2455.55|2464.3|2452.8|34
1734998430000|2024-12-24 00:00:30|2464.95|2453.45|2464.43|2452.93|2465.33|2453.83|2464.25|2452.75|36
1734998440000|2024-12-24 00:00:40|2463.74|2452.24|2463.45|2451.95|2464.15|2452.65|2463.33|2451.83|29
1734998450000|2024-12-24 00:00:50|2462.83|2451.33|2459.3|2447.8|2462.83|2451.33|2459|2447.5|39
1734998460000|2024-12-24 00:01:00|2459.19|2447.69|2457.35|2445.85|2459.45|2447.95|2457.3|2445.8|36
1734998470000|2024-12-24 00:01:10|2457.23|2445.73|2457.3|2445.8|2458.45|2446.95|2456.4|2444.9|36
1734998480000|2024-12-24 00:01:20|2457.14|2445.64|2456.52|2445.02|2458.35|2446.85|2456.36|2444.86|37
1734998490000|2024-12-24 00:01:30|2456.36|2444.86|2455.23|2443.73|2456.75|2445.25|2455.23|2443.73|28
1734998500000|2024-12-24 00:01:40|2455.36|2443.86|2456.75|2445.25|2458|2446.5|2455.3|2443.8|36
1734998510000|2024-12-24 00:01:50|2456.28|2444.78|2452.05|2440.55|2456.55|2445.05|2452.05|2440.55|28
1734998520000|2024-12-24 00:02:00|2452.25|2440.75|2457.05|2445.55|2457.05|2445.55|2452.25|2440.75|8
1734998530000|2024-12-24 00:02:10|2457.25|2445.75|2459.35|2447.85|2460.6|2449.1|2457.25|2445.75|18
1734998540000|2024-12-24 00:02:20|2459.18|2447.68|2469.85|2458.35|2470.95|2459.45|2458.85|2447.35|39
1734998550000|2024-12-24 00:02:30|2470.45|2458.95|2464.61|2453.11|2471.55|2460.05|2464.61|2453.11|36
1734998560000|2024-12-24 00:02:40|2464.16|2452.66|2461.04|2449.54|2464.18|2452.68|2460.96|2449.46|34
1734998570000|2024-12-24 00:02:50|2460.36|2448.86|2460.95|2449.45|2463.45|2451.95|2459.8|2448.3|33
1734998580000|2024-12-24 00:03:00|2461.23|2449.73|2463.95|2452.45|2464.75|2453.25|2461.12|2449.62|33
1734998590000|2024-12-24 00:03:10|2463.55|2452.05|2465.85|2454.35|2467.6|2456.1|2463.55|2452.05|37
1734998600000|2024-12-24 00:03:20|2465.4|2453.9|2464.94|2453.44|2466.45|2454.95|2464.1|2452.6|38
1734998610000|2024-12-24 00:03:30|2465.37|2453.87|2467.28|2455.78|2469.5|2458|2465.37|2453.87|39
1734998620000|2024-12-24 00:03:40|2467.25|2455.75|2467.1|2455.6|2468|2456.5|2465.34|2453.84|40
1734998630000|2024-12-24 00:03:50|2467.15|2455.65|2468.16|2456.66|2468.6|2457.1|2466.19|2454.69|31
1734998640000|2024-12-24 00:04:00|2468.35|2456.85|2472.15|2460.65|2472.19|2460.69|2468.35|2456.85|35
1734998650000|2024-12-24 00:04:10|2472.16|2460.66|2471.45|2459.95|2473.19|2461.69|2470.95|2459.45|35
1734998660000|2024-12-24 00:04:20|2471.95|2460.45|2472.85|2461.35|2473.14|2461.64|2470.3|2458.8|34
1734998670000|2024-12-24 00:04:30|2473.13|2461.63|2473.2|2461.7|2473.7|2462.2|2472.25|2460.75|32
1734998680000|2024-12-24 00:04:40|2473.1|2461.6|2470.31|2458.81|2473.15|2461.65|2470.31|2458.81|33
1734998690000|2024-12-24 00:04:50|2470.05|2458.55|2467.25|2455.75|2470.25|2458.75|2466.3|2454.8|37
1734998700000|2024-12-24 00:05:00|2466.2|2454.7|2466.55|2455.05|2466.75|2455.25|2464.2|2452.7|36
1734998710000|2024-12-24 00:05:10|2466.5|2455|2465|2453.5|2467.55|2456.05|2464.05|2452.55|30
1734998720000|2024-12-24 00:05:20|2464.9|2453.4|2462.12|2450.62|2464.95|2453.45|2462.1|2450.6|31
1734998730000|2024-12-24 00:05:30|2462.15|2450.65|2459.9|2448.4|2462.2|2450.7|2459.85|2448.35|34
1734998740000|2024-12-24 00:05:40|2459.73|2448.23|2460.3|2448.8|2460.45|2448.95|2458.25|2446.75|40
1734998750000|2024-12-24 00:05:50|2460.12|2448.62|2461.1|2449.6|2461.1|2449.6|2459.23|2447.73|32
1734998760000|2024-12-24 00:06:00|2460.35|2448.85|2454.9|2443.4|2460.75|2449.25|2454.85|2443.35|35
1734998770000|2024-12-24 00:06:10|2454.36|2442.86|2455.95|2444.45|2456.1|2444.6|2453.45|2441.95|39
1734998780000|2024-12-24 00:06:20|2455.86|2444.36|2456.8|2445.3|2458.18|2446.68|2455.68|2444.18|33
1734998790000|2024-12-24 00:06:30|2457|2445.5|2457.28|2445.78|2458.04|2446.54|2456.28|2444.78|35
1734998800000|2024-12-24 00:06:40|2457.29|2445.79|2458.85|2447.35|2459.2|2447.7|2457.29|2445.79|34
1734998810000|2024-12-24 00:06:50|2458.33|2446.83|2461.04|2449.54|2461.96|2450.46|2458.32|2446.82|27
1734998820000|2024-12-24 00:07:00|2460.97|2449.47|2454.75|2443.25|2460.97|2449.47|2454.69|2443.19|34
1734998830000|2024-12-24 00:07:10|2454.9|2443.4|2455.35|2443.85|2456|2444.5|2454.65|2443.15|32
1734998840000|2024-12-24 00:07:20|2455.74|2444.24|2457.75|2446.25|2458.5|2447|2455.74|2444.24|31
1734998850000|2024-12-24 00:07:30|2458.17|2446.67|2458.36|2446.86|2459.14|2447.64|2458.17|2446.67|34
1734998860000|2024-12-24 00:07:40|2459|2447.5|2462.9|2451.4|2463.35|2451.85|2459|2447.5|35
1734998870000|2024-12-24 00:07:50|2462.83|2451.33|2461.55|2450.05|2463.35|2451.85|2461.55|2450.05|23
1734998880000|2024-12-24 00:08:00|2461.71|2450.21|2460.5|2449|2461.85|2450.35|2460.25|2448.75|32
1734998890000|2024-12-24 00:08:10|2460.28|2448.78|2460.25|2448.75|2461.2|2449.7|2459.4|2447.9|31
1734998900000|2024-12-24 00:08:20|2460.08|2448.58|2457.2|2445.7|2460.25|2448.75|2456.8|2445.3|32
1734998910000|2024-12-24 00:08:30|2457.75|2446.25|2456.1|2444.6|2457.75|2446.25|2455.6|2444.1|17
1734998920000|2024-12-24 00:08:40|2456.85|2445.35|2453.86|2442.36|2458.15|2446.65|2453.4|2441.9|22
1734998930000|2024-12-24 00:08:50|2453.89|2442.39|2452.84|2441.34|2455.25|2443.75|2452.69|2441.19|37
1734998940000|2024-12-24 00:09:00|2452.88|2441.38|2448.45|2436.95|2452.88|2441.38|2448.45|2436.95|34
1734998950000|2024-12-24 00:09:10|2448.89|2437.39|2446.5|2435|2451.22|2439.72|2446.35|2434.85|28
1734998960000|2024-12-24 00:09:20|2446.92|2435.42|2446.74|2435.24|2447.48|2435.98|2446.35|2434.85|34
1734998970000|2024-12-24 00:09:30|2446.69|2435.19|2445.65|2434.15|2446.89|2435.39|2445.65|2434.15|16
1734998980000|2024-12-24 00:09:40|2445.75|2434.25|2447.45|2435.95|2448.25|2436.75|2445.4|2433.9|35
1734998990000|2024-12-24 00:09:50|2447.92|2436.42|2448.1|2436.6|2449.05|2437.55|2447.65|2436.15|34
1734999000000|2024-12-24 00:10:00|2448.55|2437.05|2445.55|2434.05|2449.25|2437.75|2445.38|2433.88|33
1734999010000|2024-12-24 00:10:10|2446.25|2434.75|2446.85|2435.35|2448.52|2437.02|2445.1|2433.6|37
1734999020000|2024-12-24 00:10:20|2447.75|2436.25|2448.2|2436.7|2448.2|2436.7|2446.25|2434.75|22
1734999030000|2024-12-24 00:10:30|2448.7|2437.2|2445.6|2434.1|2448.7|2437.2|2445.4|2433.9|31
1734999040000|2024-12-24 00:10:40|2445.93|2434.43|2445.28|2433.78|2446|2434.5|2444.9|2433.4|19
1734999050000|2024-12-24 00:10:50|2446|2434.5|2448.55|2437.05|2448.89|2437.39|2445.8|2434.3|32
1734999060000|2024-12-24 00:11:00|2448.15|2436.65|2447.4|2435.9|2448.15|2436.65|2446.74|2435.24|28
1734999070000|2024-12-24 00:11:10|2447.35|2435.85|2447.1|2435.6|2448.01|2436.51|2446.75|2435.25|33
1734999080000|2024-12-24 00:11:20|2447.08|2435.58|2449|2437.5|2449.06|2437.56|2446.95|2435.45|17
1734999090000|2024-12-24 00:11:30|2449.15|2437.65|2446.25|2434.75|2449.55|2438.05|2445.9|2434.4|26
1734999100000|2024-12-24 00:11:40|2446.1|2434.6|2446.25|2434.75|2446.9|2435.4|2445.35|2433.85|22
1734999110000|2024-12-24 00:11:50|2446.4|2434.9|2445.19|2433.69|2446.4|2434.9|2444.8|2433.3|20
1734999120000|2024-12-24 00:12:00|2446.06|2434.56|2443.3|2431.8|2446.06|2434.56|2442.4|2430.9|35
1734999130000|2024-12-24 00:12:10|2443.9|2432.4|2442.12|2430.62|2443.9|2432.4|2442.12|2430.62|23
1734999140000|2024-12-24 00:12:20|2442.15|2430.65|2442.31|2430.81|2443.22|2431.72|2442.15|2430.65|25
1734999150000|2024-12-24 00:12:30|2443.25|2431.75|2444.3|2432.8|2444.35|2432.85|2442.6|2431.1|30
1734999160000|2024-12-24 00:12:40|2444.7|2433.2|2443.75|2432.25|2445|2433.5|2443.75|2432.25|25
1734999170000|2024-12-24 00:12:50|2443.81|2432.31|2441.1|2429.6|2444.05|2432.55|2441.05|2429.55|32
1734999180000|2024-12-24 00:13:00|2441.22|2429.72|2440.7|2429.2|2442.15|2430.65|2440.05|2428.55|36
1734999190000|2024-12-24 00:13:10|2440.75|2429.25|2438.45|2426.95|2440.93|2429.43|2438|2426.5|36
1734999200000|2024-12-24 00:13:20|2438.77|2427.27|2438.74|2427.24|2439.55|2428.05|2438.7|2427.2|35
1734999210000|2024-12-24 00:13:30|2438.3|2426.8|2439.2|2427.7|2439.3|2427.8|2437.9|2426.4|37
1734999220000|2024-12-24 00:13:40|2439.13|2427.63|2441.25|2429.75|2441.25|2429.75|2439|2427.5|32
1734999230000|2024-12-24 00:13:50|2441.26|2429.76|2439.12|2427.62|2441.26|2429.76|2438.8|2427.3|33
1734999240000|2024-12-24 00:14:00|2438.86|2427.36|2440.3|2428.8|2440.3|2428.8|2438.32|2426.82|29
1734999250000|2024-12-24 00:14:10|2440|2428.5|2437.7|2426.2|2440.15|2428.65|2437.7|2426.2|29
1734999260000|2024-12-24 00:14:20|2438|2426.5|2439.15|2427.65|2439.47|2427.97|2437.95|2426.45|33
1734999270000|2024-12-24 00:14:30|2439.18|2427.68|2438.21|2426.71|2440|2428.5|2437.75|2426.25|32
1734999280000|2024-12-24 00:14:40|2438.18|2426.68|2439.9|2428.4|2441.19|2429.69|2437.6|2426.1|31
1734999290000|2024-12-24 00:14:50|2440.25|2428.75|2440.75|2429.25|2441.13|2429.63|2439.39|2427.89|32
1734999300000|2024-12-24 00:15:00|2440.55|2429.05|2441.9|2430.4|2443.1|2431.6|2440.55|2429.05|36
1734999310000|2024-12-24 00:15:10|2441.25|2429.75|2444.03|2432.53|2444.7|2433.2|2440.9|2429.4|34
1734999320000|2024-12-24 00:15:20|2444.1|2432.6|2442.37|2430.87|2444.25|2432.75|2442.2|2430.7|37
1734999330000|2024-12-24 00:15:30|2442.36|2430.86|2438.3|2426.8|2442.36|2430.86|2438.22|2426.72|33
1734999340000|2024-12-24 00:15:40|2438.23|2426.73|2440.07|2428.57|2440.35|2428.85|2437.8|2426.3|32
1734999350000|2024-12-24 00:15:50|2439.97|2428.47|2443|2431.5|2443|2431.5|2439.97|2428.47|31
1734999360000|2024-12-24 00:16:00|2442.71|2431.21|2441.15|2429.65|2442.71|2431.21|2440.45|2428.95|33
1734999370000|2024-12-24 00:16:10|2441.25|2429.75|2439.4|2427.9|2441.38|2429.88|2439.24|2427.74|34
1734999380000|2024-12-24 00:16:20|2439.5|2428|2440.31|2428.81|2440.33|2428.83|2439.2|2427.7|38
1734999390000|2024-12-24 00:16:30|2440.25|2428.75|2438.58|2427.08|2441.42|2429.92|2438.33|2426.83|35
1734999400000|2024-12-24 00:16:40|2439.25|2427.75|2439.25|2427.75|2440.2|2428.7|2438.31|2426.81|31
1734999410000|2024-12-24 00:16:50|2439.21|2427.71|2440.05|2428.55|2440.05|2428.55|2438.19|2426.69|37
1734999420000|2024-12-24 00:17:00|2440.25|2428.75|2442.55|2431.05|2444.09|2432.59|2439.95|2428.45|34
1734999430000|2024-12-24 00:17:10|2442.18|2430.68|2440.95|2429.45|2444.2|2432.7|2440.9|2429.4|37
1734999440000|2024-12-24 00:17:20|2441|2429.5|2441.27|2429.77|2441.33|2429.83|2441|2429.5|25
1734999450000|2024-12-24 00:17:30|2441.25|2429.75|2445.25|2433.75|2445.25|2433.75|2441.25|2429.75|26
1734999460000|2024-12-24 00:17:40|2445.8|2434.3|2449.15|2437.65|2449.15|2437.65|2445.68|2434.18|38
1734999470000|2024-12-24 00:17:50|2449.2|2437.7|2449.52|2438.02|2449.84|2438.34|2448.02|2436.52|33
1734999480000|2024-12-24 00:18:00|2449.07|2437.57|2448.3|2436.8|2449.5|2438|2447.04|2435.54|37
1734999490000|2024-12-24 00:18:10|2448.25|2436.75|2449.65|2438.15|2449.65|2438.15|2447.9|2436.4|17
1734999500000|2024-12-24 00:18:20|2449.5|2438|2447.6|2436.1|2449.5|2438|2446.8|2435.3|25
1734999510000|2024-12-24 00:18:30|2447.25|2435.75|2447.8|2436.3|2448.9|2437.4|2446.26|2434.76|38
1734999520000|2024-12-24 00:18:40|2447.95|2436.45|2447.41|2435.91|2448.8|2437.3|2447.18|2435.68|34
1734999530000|2024-12-24 00:18:50|2447.26|2435.76|2447.88|2436.38|2448.25|2436.75|2447.26|2435.76|38
1734999540000|2024-12-24 00:19:00|2447.85|2436.35|2443.97|2432.47|2447.92|2436.42|2443.97|2432.47|34
1734999550000|2024-12-24 00:19:10|2443.86|2432.36|2443|2431.5|2444.6|2433.1|2442.65|2431.15|36
1734999560000|2024-12-24 00:19:20|2443.23|2431.73|2443.81|2432.31|2444.1|2432.6|2442.25|2430.75|33
1734999570000|2024-12-24 00:19:30|2443.72|2432.22|2447.8|2436.3|2447.8|2436.3|2443.55|2432.05|37
1734999580000|2024-12-24 00:19:40|2448.1|2436.6|2451.15|2439.65|2451.25|2439.75|2448.1|2436.6|35
1734999590000|2024-12-24 00:19:50|2451.18|2439.68|2451.1|2439.6|2451.18|2439.68|2450.27|2438.77|29
1734999600000|2024-12-24 00:20:00|2451.15|2439.65|2450.67|2439.17|2451.28|2439.78|2449.29|2437.79|30
1734999610000|2024-12-24 00:20:10|2449.89|2438.39|2448.35|2436.85|2450.12|2438.62|2448.2|2436.7|38
1734999620000|2024-12-24 00:20:20|2448.25|2436.75|2446.8|2435.3|2448.25|2436.75|2446.35|2434.85|33
1734999630000|2024-12-24 00:20:30|2446.3|2434.8|2448.8|2437.3|2448.8|2437.3|2446.3|2434.8|30
1734999640000|2024-12-24 00:20:40|2449|2437.5|2450.25|2438.75|2451.16|2439.66|2449|2437.5|36
1734999650000|2024-12-24 00:20:50|2450.28|2438.78|2451.25|2439.75|2451.25|2439.75|2450.09|2438.59|26
1734999660000|2024-12-24 00:21:00|2451.23|2439.73|2449.45|2437.95|2451.23|2439.73|2449.05|2437.55|31
1734999670000|2024-12-24 00:21:10|2449.38|2437.88|2450.53|2439.03|2451.11|2439.61|2449.25|2437.75|31
1734999680000|2024-12-24 00:21:20|2450.3|2438.8|2449.05|2437.55|2450.41|2438.91|2449|2437.5|24
1734999690000|2024-12-24 00:21:30|2449|2437.5|2446.05|2434.55|2449.05|2437.55|2446.05|2434.55|21
1734999700000|2024-12-24 00:21:40|2445.9|2434.4|2443.4|2431.9|2445.9|2434.4|2443.35|2431.85|19
1734999710000|2024-12-24 00:21:50|2443.45|2431.95|2443.99|2432.49|2444.27|2432.77|2442.33|2430.83|31
1734999720000|2024-12-24 00:22:00|2443.45|2431.95|2446.35|2434.85|2446.4|2434.9|2443|2431.5|35
1734999730000|2024-12-24 00:22:10|2446.28|2434.78|2445.01|2433.51|2447.6|2436.1|2445.01|2433.51|37
1734999740000|2024-12-24 00:22:20|2444.75|2433.25|2445.98|2434.48|2446.4|2434.9|2444.42|2432.92|32
1734999750000|2024-12-24 00:22:30|2445.7|2434.2|2446.38|2434.88|2447.25|2435.75|2445.25|2433.75|28
1734999760000|2024-12-24 00:22:40|2446.43|2434.93|2448.6|2437.1|2450.25|2438.75|2446.4|2434.9|28
1734999770000|2024-12-24 00:22:50|2448.25|2436.75|2447.28|2435.78|2449.3|2437.8|2447.15|2435.65|34
1734999780000|2024-12-24 00:23:00|2447.8|2436.3|2443.85|2432.35|2448.06|2436.56|2442.83|2431.33|33
1734999790000|2024-12-24 00:23:10|2444.13|2432.63|2442.18|2430.68|2444.35|2432.85|2442|2430.5|33
1734999800000|2024-12-24 00:23:20|2442.13|2430.63|2442.25|2430.75|2443.1|2431.6|2442|2430.5|32
1734999810000|2024-12-24 00:23:30|2442.3|2430.8|2442.06|2430.56|2443.25|2431.75|2441.25|2429.75|32
1734999820000|2024-12-24 00:23:40|2442.12|2430.62|2441.45|2429.95|2442.45|2430.95|2441.2|2429.7|36
1734999830000|2024-12-24 00:23:50|2442.05|2430.55|2440.23|2428.73|2442.14|2430.64|2439.95|2428.45|38
1734999840000|2024-12-24 00:24:00|2440.25|2428.75|2439.46|2427.96|2440.33|2428.83|2439.45|2427.95|23
1734999850000|2024-12-24 00:24:10|2439.51|2428.01|2440.45|2428.95|2440.95|2429.45|2439.51|2428.01|28
1734999860000|2024-12-24 00:24:20|2440.44|2428.94|2440.95|2429.45|2443.5|2432|2440.44|2428.94|34
1734999870000|2024-12-24 00:24:30|2440.73|2429.23|2438.23|2426.73|2440.73|2429.23|2438.23|2426.73|25
1734999880000|2024-12-24 00:24:40|2438.18|2426.68|2437.25|2425.75|2439.01|2427.51|2437.25|2425.75|20
1734999890000|2024-12-24 00:24:50|2437.75|2426.25|2437.2|2425.7|2438.32|2426.82|2437.04|2425.54|23
1734999900000|2024-12-24 00:25:00|2437.33|2425.83|2434.25|2422.75|2437.44|2425.94|2434.13|2422.63|26
1734999910000|2024-12-24 00:25:10|2434.13|2422.63|2435.3|2423.8|2435.5|2424|2434.13|2422.63|29
1734999920000|2024-12-24 00:25:20|2435.45|2423.95|2438.2|2426.7|2438.55|2427.05|2435.25|2423.75|38
1734999930000|2024-12-24 00:25:30|2438.32|2426.82|2437.2|2425.7|2438.47|2426.97|2437.15|2425.65|35
1734999940000|2024-12-24 00:25:40|2437.14|2425.64|2435.45|2423.95|2437.25|2425.75|2435.38|2423.88|30
1734999950000|2024-12-24 00:25:50|2434.47|2422.97|2433.32|2421.82|2435.38|2423.88|2433.29|2421.79|25
1734999960000|2024-12-24 00:26:00|2433.6|2422.1|2434.35|2422.85|2435|2423.5|2433.38|2421.88|32
1734999970000|2024-12-24 00:26:10|2434.25|2422.75|2435.15|2423.65|2435.5|2424|2434.2|2422.7|31
1734999980000|2024-12-24 00:26:20|2435.1|2423.6|2434.23|2422.73|2435.8|2424.3|2434.18|2422.68|35
1734999990000|2024-12-24 00:26:30|2434.18|2422.68|2434.48|2422.98|2436.85|2425.35|2433.45|2421.95|37
1735000000000|2024-12-24 00:26:40|2434.38|2422.88|2434.32|2422.82|2437.05|2425.55|2434.2|2422.7|36
1735000010000|2024-12-24 00:26:50|2434.25|2422.75|2434.75|2423.25|2435.25|2423.75|2434.25|2422.75|34
1735000020000|2024-12-24 00:27:00|2434.85|2423.35|2433.55|2422.05|2436.3|2424.8|2433.35|2421.85|30
1735000030000|2024-12-24 00:27:10|2433.4|2421.9|2433.28|2421.78|2433.4|2421.9|2431.29|2419.79|30
1735000040000|2024-12-24 00:27:20|2433.33|2421.83|2434.45|2422.95|2436.15|2424.65|2433.28|2421.78|32
1735000050000|2024-12-24 00:27:30|2434.36|2422.86|2439.05|2427.55|2439.05|2427.55|2434.28|2422.78|32
1735000060000|2024-12-24 00:27:40|2439.25|2427.75|2438.35|2426.85|2440.28|2428.78|2438|2426.5|37
1735000070000|2024-12-24 00:27:50|2438.85|2427.35|2436.3|2424.8|2438.85|2427.35|2436.3|2424.8|26
1735000080000|2024-12-24 00:28:00|2436|2424.5|2434.25|2422.75|2436.05|2424.55|2434.05|2422.55|17
1735000090000|2024-12-24 00:28:10|2434.75|2423.25|2435.07|2423.57|2436.1|2424.6|2434.25|2422.75|23
1735000100000|2024-12-24 00:28:20|2435.05|2423.55|2436.15|2424.65|2437.8|2426.3|2435.05|2423.55|36
1735000110000|2024-12-24 00:28:30|2436.25|2424.75|2433.5|2422|2436.25|2424.75|2432.29|2420.79|35
1735000120000|2024-12-24 00:28:40|2433.65|2422.15|2433.6|2422.1|2434.43|2422.93|2433.35|2421.85|36
1735000130000|2024-12-24 00:28:50|2433.95|2422.45|2434.42|2422.92|2434.44|2422.94|2433.95|2422.45|20
1735000140000|2024-12-24 00:29:00|2434.45|2422.95|2432.35|2420.85|2434.45|2422.95|2432.15|2420.65|33
1735000150000|2024-12-24 00:29:10|2432.3|2420.8|2433.95|2422.45|2434.1|2422.6|2431.36|2419.86|36
1735000160000|2024-12-24 00:29:20|2433.48|2421.98|2435.35|2423.85|2435.35|2423.85|2433.1|2421.6|25
1735000170000|2024-12-24 00:29:30|2435.45|2423.95|2438.15|2426.65|2438.15|2426.65|2435.3|2423.8|26
1735000180000|2024-12-24 00:29:40|2438.2|2426.7|2439.18|2427.68|2439.45|2427.95|2437.34|2425.84|30
1735000190000|2024-12-24 00:29:50|2439.15|2427.65|2438.42|2426.92|2440|2428.5|2438.42|2426.92|23
1735000200000|2024-12-24 00:30:00|2438.4|2426.9|2440.38|2428.88|2440.4|2428.9|2438.38|2426.88|27
1735000210000|2024-12-24 00:30:10|2440.4|2428.9|2443.49|2431.99|2443.49|2431.99|2440.3|2428.8|33
1735000220000|2024-12-24 00:30:20|2443.8|2432.3|2440.75|2429.25|2444.65|2433.15|2440.15|2428.65|39
1735000230000|2024-12-24 00:30:30|2441.05|2429.55|2438.13|2426.63|2441.2|2429.7|2437.4|2425.9|35
1735000240000|2024-12-24 00:30:40|2437.95|2426.45|2443.13|2431.63|2443.45|2431.95|2437.41|2425.91|36
1735000250000|2024-12-24 00:30:50|2442.7|2431.2|2442.9|2431.4|2444.21|2432.71|2441.78|2430.28|30
1735000260000|2024-12-24 00:31:00|2442.65|2431.15|2445.34|2433.84|2445.39|2433.89|2442.65|2431.15|36
1735000270000|2024-12-24 00:31:10|2445.28|2433.78|2443|2431.5|2445.39|2433.89|2443|2431.5|27
1735000280000|2024-12-24 00:31:20|2443.5|2432|2441.95|2430.45|2443.5|2432|2439.9|2428.4|31
1735000290000|2024-12-24 00:31:30|2442|2430.5|2441.28|2429.78|2442.23|2430.73|2440.75|2429.25|36
1735000300000|2024-12-24 00:31:40|2441.5|2430|2443.2|2431.7|2444.11|2432.61|2441.5|2430|34
1735000310000|2024-12-24 00:31:50|2443.32|2431.82|2443.95|2432.45|2446.14|2434.64|2443.2|2431.7|34
1735000320000|2024-12-24 00:32:00|2444|2432.5|2444.8|2433.3|2445.43|2433.93|2443.94|2432.44|35
1735000330000|2024-12-24 00:32:10|2444.9|2433.4|2445.85|2434.35|2447.25|2435.75|2444.9|2433.4|35
1735000340000|2024-12-24 00:32:20|2445.95|2434.45|2442.95|2431.45|2445.95|2434.45|2442.95|2431.45|36
1735000350000|2024-12-24 00:32:30|2442.93|2431.43|2445.48|2433.98|2445.48|2433.98|2442.25|2430.75|35
1735000360000|2024-12-24 00:32:40|2445.85|2434.35|2444.16|2432.66|2446.25|2434.75|2444.16|2432.66|39
1735000370000|2024-12-24 00:32:50|2444.18|2432.68|2446.91|2435.41|2446.96|2435.46|2443.78|2432.28|35
1735000380000|2024-12-24 00:33:00|2446.65|2435.15|2445.21|2433.71|2446.65|2435.15|2444.95|2433.45|34
1735000390000|2024-12-24 00:33:10|2445.19|2433.69|2443.71|2432.21|2445.25|2433.75|2443.05|2431.55|32
1735000400000|2024-12-24 00:33:20|2443.35|2431.85|2442.05|2430.55|2444.17|2432.67|2442.05|2430.55|32
1735000410000|2024-12-24 00:33:30|2442.15|2430.65|2440.15|2428.65|2442.37|2430.87|2439.15|2427.65|33
1735000420000|2024-12-24 00:33:40|2440.25|2428.75|2440.05|2428.55|2440.75|2429.25|2439.28|2427.78|28
1735000430000|2024-12-24 00:33:50|2440.15|2428.65|2438.5|2427|2440.36|2428.86|2437.48|2425.98|36
1735000440000|2024-12-24 00:34:00|2438.7|2427.2|2440.2|2428.7|2440.25|2428.75|2438.7|2427.2|31
1735000450000|2024-12-24 00:34:10|2440.09|2428.59|2437.24|2425.74|2440.5|2429|2437.24|2425.74|35
1735000460000|2024-12-24 00:34:20|2436.7|2425.2|2437.25|2425.75|2437.33|2425.83|2436.43|2424.93|20
1735000470000|2024-12-24 00:34:30|2437.75|2426.25|2436.25|2424.75|2437.95|2426.45|2436.25|2424.75|11
1735000480000|2024-12-24 00:34:40|2437.25|2425.75|2437.39|2425.89|2437.65|2426.15|2436.25|2424.75|19
1735000490000|2024-12-24 00:34:50|2437.4|2425.9|2438.4|2426.9|2438.7|2427.2|2437.4|2425.9|38
1735000500000|2024-12-24 00:35:00|2438.33|2426.83|2440.39|2428.89|2440.65|2429.15|2436.95|2425.45|37
1735000510000|2024-12-24 00:35:10|2440.33|2428.83|2440.15|2428.65|2441.45|2429.95|2439.3|2427.8|31
1735000520000|2024-12-24 00:35:20|2439.09|2427.59|2437.22|2425.72|2439.09|2427.59|2437.2|2425.7|33
1735000530000|2024-12-24 00:35:30|2437.25|2425.75|2437.35|2425.85|2437.45|2425.95|2436|2424.5|27
1735000540000|2024-12-24 00:35:40|2437.45|2425.95|2438.3|2426.8|2438.3|2426.8|2437.26|2425.76|26
1735000550000|2024-12-24 00:35:50|2438.25|2426.75|2440.23|2428.73|2440.55|2429.05|2438.25|2426.75|39
1735000560000|2024-12-24 00:36:00|2440.15|2428.65|2442.25|2430.75|2442.65|2431.15|2439.85|2428.35|33
1735000570000|2024-12-24 00:36:10|2442.6|2431.1|2440.05|2428.55|2443.6|2432.1|2440|2428.5|38
1735000580000|2024-12-24 00:36:20|2440|2428.5|2439.18|2427.68|2440|2428.5|2438.3|2426.8|35
1735000590000|2024-12-24 00:36:30|2439.25|2427.75|2439.2|2427.7|2440.35|2428.85|2439.2|2427.7|19
1735000600000|2024-12-24 00:36:40|2439.15|2427.65|2443.36|2431.86|2443.5|2432|2439.15|2427.65|33
1735000610000|2024-12-24 00:36:50|2443.45|2431.95|2444.05|2432.55|2444.35|2432.85|2443.05|2431.55|32
1735000620000|2024-12-24 00:37:00|2443.95|2432.45|2442.2|2430.7|2444.15|2432.65|2441.95|2430.45|34
1735000630000|2024-12-24 00:37:10|2442.1|2430.6|2438.05|2426.55|2442.32|2430.82|2438|2426.5|36
1735000640000|2024-12-24 00:37:20|2438.15|2426.65|2438.44|2426.94|2439.35|2427.85|2436.35|2424.85|30
1735000650000|2024-12-24 00:37:30|2438.65|2427.15|2440.3|2428.8|2440.55|2429.05|2438.47|2426.97|32
1735000660000|2024-12-24 00:37:40|2440.41|2428.91|2438.95|2427.45|2440.41|2428.91|2438.25|2426.75|14
1735000670000|2024-12-24 00:37:50|2438.85|2427.35|2437.48|2425.98|2438.85|2427.35|2437.22|2425.72|25
1735000680000|2024-12-24 00:38:00|2437.46|2425.96|2434.08|2422.58|2438.15|2426.65|2433.23|2421.73|38
1735000690000|2024-12-24 00:38:10|2434.2|2422.7|2435.18|2423.68|2435.8|2424.3|2434.2|2422.7|37
1735000700000|2024-12-24 00:38:20|2435.17|2423.67|2435.78|2424.28|2436.27|2424.77|2435.14|2423.64|32
1735000710000|2024-12-24 00:38:30|2435.85|2424.35|2435.3|2423.8|2435.91|2424.41|2435.03|2423.53|31
1735000720000|2024-12-24 00:38:40|2435.22|2423.72|2433.23|2421.73|2435.9|2424.4|2433.23|2421.73|38
1735000730000|2024-12-24 00:38:50|2432.87|2421.37|2431.4|2419.9|2433.23|2421.73|2431.28|2419.78|37
1735000740000|2024-12-24 00:39:00|2431.23|2419.73|2433.85|2422.35|2433.94|2422.44|2430.82|2419.32|36
1735000750000|2024-12-24 00:39:10|2434.03|2422.53|2433.51|2422.01|2434.45|2422.95|2433.29|2421.79|33
1735000760000|2024-12-24 00:39:20|2434.14|2422.64|2434.11|2422.61|2434.25|2422.75|2432.8|2421.3|31
1735000770000|2024-12-24 00:39:30|2434.05|2422.55|2434.25|2422.75|2434.25|2422.75|2433.55|2422.05|25
1735000780000|2024-12-24 00:39:40|2434.14|2422.64|2436.23|2424.73|2436.23|2424.73|2434.14|2422.64|21
1735000790000|2024-12-24 00:39:50|2436.25|2424.75|2436.92|2425.42|2437.14|2425.64|2435.31|2423.81|35
1735000800000|2024-12-24 00:40:00|2436.74|2425.24|2434.35|2422.85|2436.74|2425.24|2434.2|2422.7|37
1735000810000|2024-12-24 00:40:10|2434.17|2422.67|2433.55|2422.05|2434.25|2422.75|2433.18|2421.68|33
1735000820000|2024-12-24 00:40:20|2433.5|2422|2433.4|2421.9|2434.03|2422.53|2432.55|2421.05|32
1735000830000|2024-12-24 00:40:30|2433.2|2421.7|2435.03|2423.53|2435.11|2423.61|2433.2|2421.7|32
1735000840000|2024-12-24 00:40:40|2434.98|2423.48|2434.25|2422.75|2435.3|2423.8|2434.16|2422.66|37
1735000850000|2024-12-24 00:40:50|2434.23|2422.73|2433.05|2421.55|2434.23|2422.73|2432.7|2421.2|27
1735000860000|2024-12-24 00:41:00|2433|2421.5|2432|2420.5|2433|2421.5|2432|2420.5|15
1735000870000|2024-12-24 00:41:10|2431.2|2419.7|2430.55|2419.05|2431.2|2419.7|2430.1|2418.6|25
1735000880000|2024-12-24 00:41:20|2430.65|2419.15|2430.1|2418.6|2431.5|2420|2430|2418.5|36
1735000890000|2024-12-24 00:41:30|2430.09|2418.59|2430.15|2418.65|2430.3|2418.8|2428.9|2417.4|36
1735000900000|2024-12-24 00:41:40|2430.17|2418.67|2431.22|2419.72|2431.45|2419.95|2430.05|2418.55|33
1735000910000|2024-12-24 00:41:50|2431.14|2419.64|2431.69|2420.19|2431.78|2420.28|2430.85|2419.35|35
1735000920000|2024-12-24 00:42:00|2431.77|2420.27|2431.1|2419.6|2432.05|2420.55|2430|2418.5|29
1735000930000|2024-12-24 00:42:10|2431.05|2419.55|2432.7|2421.2|2433.13|2421.63|2430.8|2419.3|33
1735000940000|2024-12-24 00:42:20|2432.85|2421.35|2433.17|2421.67|2433.6|2422.1|2432.13|2420.63|36
1735000950000|2024-12-24 00:42:30|2433.25|2421.75|2435.88|2424.38|2435.9|2424.4|2433.25|2421.75|36
1735000960000|2024-12-24 00:42:40|2436.05|2424.55|2435.56|2424.06|2436.05|2424.55|2434.85|2423.35|31
1735000970000|2024-12-24 00:42:50|2435.66|2424.16|2435.6|2424.1|2437.25|2425.75|2435.6|2424.1|33
1735000980000|2024-12-24 00:43:00|2435.23|2423.73|2435.33|2423.83|2436.05|2424.55|2434.3|2422.8|36
1735000990000|2024-12-24 00:43:10|2435.23|2423.73|2433.1|2421.6|2435.25|2423.75|2433.1|2421.6|34
1735001000000|2024-12-24 00:43:20|2433.18|2421.68|2432.05|2420.55|2433.7|2422.2|2431.7|2420.2|34
1735001010000|2024-12-24 00:43:30|2432|2420.5|2431.4|2419.9|2432|2420.5|2431.05|2419.55|24
1735001020000|2024-12-24 00:43:40|2431.3|2419.8|2433.65|2422.15|2433.65|2422.15|2431.2|2419.7|20
1735001030000|2024-12-24 00:43:50|2433.6|2422.1|2433.37|2421.87|2433.6|2422.1|2433|2421.5|32
1735001040000|2024-12-24 00:44:00|2433.27|2421.77|2433.05|2421.55|2434.03|2422.53|2432.25|2420.75|34
1735001050000|2024-12-24 00:44:10|2432.95|2421.45|2431.95|2420.45|2432.95|2421.45|2431.95|2420.45|23
1735001060000|2024-12-24 00:44:20|2431.65|2420.15|2433.6|2422.1|2433.6|2422.1|2431.65|2420.15|18
1735001070000|2024-12-24 00:44:30|2433.55|2422.05|2435.15|2423.65|2435.6|2424.1|2433.23|2421.73|28
1735001080000|2024-12-24 00:44:40|2435.24|2423.74|2437.05|2425.55|2437.05|2425.55|2435.24|2423.74|27
1735001090000|2024-12-24 00:44:50|2437.25|2425.75|2435.95|2424.45|2437.25|2425.75|2435.95|2424.45|29
1735001100000|2024-12-24 00:45:00|2435.71|2424.21|2435.7|2424.2|2436.33|2424.83|2434.85|2423.35|29
1735001110000|2024-12-24 00:45:10|2434.9|2423.4|2433.9|2422.4|2435|2423.5|2433.75|2422.25|35
1735001120000|2024-12-24 00:45:20|2433.85|2422.35|2433.26|2421.76|2434.32|2422.82|2433.23|2421.73|28
1735001130000|2024-12-24 00:45:30|2433.25|2421.75|2433.26|2421.76|2433.33|2421.83|2433.23|2421.73|11
1735001140000|2024-12-24 00:45:40|2433.35|2421.85|2431.95|2420.45|2433.4|2421.9|2431.55|2420.05|32
1735001150000|2024-12-24 00:45:50|2432.07|2420.57|2434.19|2422.69|2434.28|2422.78|2431.25|2419.75|31
1735001160000|2024-12-24 00:46:00|2434.16|2422.66|2432.25|2420.75|2434.55|2423.05|2432.1|2420.6|38
1735001170000|2024-12-24 00:46:10|2432.1|2420.6|2429.43|2417.93|2432.1|2420.6|2429.03|2417.53|33
1735001180000|2024-12-24 00:46:20|2429.3|2417.8|2431.28|2419.78|2431.4|2419.9|2429.3|2417.8|32
1735001190000|2024-12-24 00:46:30|2431.17|2419.67|2431.31|2419.81|2431.38|2419.88|2431.17|2419.67|25
1735001200000|2024-12-24 00:46:40|2431.25|2419.75|2430.2|2418.7|2431.35|2419.85|2430.18|2418.68|25
1735001210000|2024-12-24 00:46:50|2430.1|2418.6|2427.3|2415.8|2430.1|2418.6|2427.14|2415.64|39
1735001220000|2024-12-24 00:47:00|2427.28|2415.78|2428.3|2416.8|2428.65|2417.15|2427.28|2415.78|26
1735001230000|2024-12-24 00:47:10|2428.33|2416.83|2429.35|2417.85|2429.7|2418.2|2428.2|2416.7|36
1735001240000|2024-12-24 00:47:20|2429.7|2418.2|2427.95|2416.45|2429.7|2418.2|2427.9|2416.4|21
1735001250000|2024-12-24 00:47:30|2428|2416.5|2427.75|2416.25|2428.05|2416.55|2427.25|2415.75|15
1735001260000|2024-12-24 00:47:40|2427.25|2415.75|2427.38|2415.88|2427.5|2416|2426.34|2414.84|19
1735001270000|2024-12-24 00:47:50|2427.37|2415.87|2428.06|2416.56|2428.6|2417.1|2427.28|2415.78|30
1735001280000|2024-12-24 00:48:00|2427.65|2416.15|2427.37|2415.87|2428.6|2417.1|2427.32|2415.82|30
1735001290000|2024-12-24 00:48:10|2427.38|2415.88|2427.25|2415.75|2427.98|2416.48|2427.05|2415.55|25
1735001300000|2024-12-24 00:48:20|2427.23|2415.73|2427.25|2415.75|2427.55|2416.05|2426.36|2414.86|34
1735001310000|2024-12-24 00:48:30|2427.22|2415.72|2429.43|2417.93|2429.65|2418.15|2427.14|2415.64|33
1735001320000|2024-12-24 00:48:40|2429.41|2417.91|2431.11|2419.61|2431.4|2419.9|2429.41|2417.91|30
1735001330000|2024-12-24 00:48:50|2431.14|2419.64|2431.25|2419.75|2431.75|2420.25|2430.25|2418.75|37
1735001340000|2024-12-24 00:49:00|2430.65|2419.15|2430.13|2418.63|2431.15|2419.65|2430.05|2418.55|34
1735001350000|2024-12-24 00:49:10|2429.97|2418.47|2427.14|2415.64|2429.97|2418.47|2427.14|2415.64|36
1735001360000|2024-12-24 00:49:20|2427.1|2415.6|2428.25|2416.75|2428.25|2416.75|2426.3|2414.8|28
1735001370000|2024-12-24 00:49:30|2428.11|2416.61|2429.25|2417.75|2429.25|2417.75|2428.1|2416.6|27
1735001380000|2024-12-24 00:49:40|2429.33|2417.83|2428.29|2416.79|2429.33|2417.83|2427.9|2416.4|26
1735001390000|2024-12-24 00:49:50|2428.25|2416.75|2428.85|2417.35|2429.28|2417.78|2428.25|2416.75|29
1735001400000|2024-12-24 00:50:00|2428.8|2417.3|2427.38|2415.88|2429|2417.5|2426.39|2414.89|31
1735001410000|2024-12-24 00:50:10|2427.28|2415.78|2424.25|2412.75|2427.28|2415.78|2424.23|2412.73|33
1735001420000|2024-12-24 00:50:20|2424.23|2412.73|2422.93|2411.43|2424.23|2412.73|2422.24|2410.74|30
1735001430000|2024-12-24 00:50:30|2422.88|2411.38|2423.7|2412.2|2423.8|2412.3|2422.85|2411.35|23
1735001440000|2024-12-24 00:50:40|2424.05|2412.55|2424.25|2412.75|2424.25|2412.75|2423.25|2411.75|14
1735001450000|2024-12-24 00:50:50|2424.75|2413.25|2422.4|2410.9|2425.42|2413.92|2422.4|2410.9|20
1735001460000|2024-12-24 00:51:00|2422.3|2410.8|2423.3|2411.8|2424.15|2412.65|2422.3|2410.8|28
1735001470000|2024-12-24 00:51:10|2423.42|2411.92|2425.32|2413.82|2426.38|2414.88|2423.42|2411.92|33
1735001480000|2024-12-24 00:51:20|2425.35|2413.85|2428.28|2416.78|2428.39|2416.89|2425.28|2413.78|34
1735001490000|2024-12-24 00:51:30|2428.43|2416.93|2431.28|2419.78|2432.33|2420.83|2428.43|2416.93|33
1735001500000|2024-12-24 00:51:40|2431.35|2419.85|2434.25|2422.75|2434.25|2422.75|2431.28|2419.78|35
1735001510000|2024-12-24 00:51:50|2434.2|2422.7|2434.3|2422.8|2434.3|2422.8|2433.14|2421.64|30
1735001520000|2024-12-24 00:52:00|2434.56|2423.06|2434.22|2422.72|2435.17|2423.67|2433.83|2422.33|36
1735001530000|2024-12-24 00:52:10|2434.29|2422.79|2428.3|2416.8|2434.91|2423.41|2428.3|2416.8|33
1735001540000|2024-12-24 00:52:20|2428.75|2417.25|2429.33|2417.83|2429.93|2418.43|2428.75|2417.25|32
1735001550000|2024-12-24 00:52:30|2429.32|2417.82|2430.3|2418.8|2430.45|2418.95|2429.28|2417.78|30
1735001560000|2024-12-24 00:52:40|2430.23|2418.73|2429.14|2417.64|2430.23|2418.73|2428.65|2417.15|31
1735001570000|2024-12-24 00:52:50|2429.11|2417.61|2430.09|2418.59|2430.6|2419.1|2429.11|2417.61|33
1735001580000|2024-12-24 00:53:00|2430.13|2418.63|2426.42|2414.92|2430.13|2418.63|2426.2|2414.7|34
1735001590000|2024-12-24 00:53:10|2426.39|2414.89|2428.25|2416.75|2428.7|2417.2|2426.35|2414.85|33
1735001600000|2024-12-24 00:53:20|2428.45|2416.95|2428.05|2416.55|2428.55|2417.05|2426.28|2414.78|38
1735001610000|2024-12-24 00:53:30|2428.17|2416.67|2428.39|2416.89|2428.44|2416.94|2427.9|2416.4|27
1735001620000|2024-12-24 00:53:40|2428.42|2416.92|2429.75|2418.25|2429.75|2418.25|2428.17|2416.67|32
1735001630000|2024-12-24 00:53:50|2429.36|2417.86|2430.25|2418.75|2430.65|2419.15|2429.23|2417.73|21
1735001640000|2024-12-24 00:54:00|2430.05|2418.55|2432.25|2420.75|2433.05|2421.55|2430|2418.5|16
1735001650000|2024-12-24 00:54:10|2432.05|2420.55|2431.3|2419.8|2432.05|2420.55|2431.1|2419.6|16
1735001660000|2024-12-24 00:54:20|2431.2|2419.7|2431.11|2419.61|2431.25|2419.75|2431.08|2419.58|15
1735001670000|2024-12-24 00:54:30|2431.14|2419.64|2431.2|2419.7|2431.75|2420.25|2430.95|2419.45|22
1735001680000|2024-12-24 00:54:40|2431.25|2419.75|2431.33|2419.83|2432.35|2420.85|2431.2|2419.7|15
1735001690000|2024-12-24 00:54:50|2431.15|2419.65|2431.42|2419.92|2431.42|2419.92|2431.15|2419.65|24
1735001700000|2024-12-24 00:55:00|2431.34|2419.84|2431.25|2419.75|2431.75|2420.25|2431.18|2419.68|26
1735001710000|2024-12-24 00:55:10|2431.33|2419.83|2428.36|2416.86|2431.33|2419.83|2428.25|2416.75|38
1735001720000|2024-12-24 00:55:20|2428.44|2416.94|2430.25|2418.75|2430.5|2419|2428.34|2416.84|28
1735001730000|2024-12-24 00:55:30|2430.23|2418.73|2429.3|2417.8|2430.25|2418.75|2429.18|2417.68|29
1735001740000|2024-12-24 00:55:40|2429.32|2417.82|2429.28|2417.78|2429.4|2417.9|2429.25|2417.75|25
1735001750000|2024-12-24 00:55:50|2429.27|2417.77|2428.85|2417.35|2429.5|2418|2428.2|2416.7|34
1735001760000|2024-12-24 00:56:00|2429.03|2417.53|2429.17|2417.67|2429.35|2417.85|2428.4|2416.9|22
1735001770000|2024-12-24 00:56:10|2429.2|2417.7|2429.2|2417.7|2429.4|2417.9|2429|2417.5|27
1735001780000|2024-12-24 00:56:20|2429.28|2417.78|2430.1|2418.6|2430.1|2418.6|2429.2|2417.7|28
1735001790000|2024-12-24 00:56:30|2429.95|2418.45|2432.3|2420.8|2432.7|2421.2|2429.95|2418.45|35
1735001800000|2024-12-24 00:56:40|2432.41|2420.91|2433.25|2421.75|2433.35|2421.85|2432.2|2420.7|24
1735001810000|2024-12-24 00:56:50|2433.48|2421.98|2433.75|2422.25|2435.06|2423.56|2433.48|2421.98|36
1735001820000|2024-12-24 00:57:00|2433.9|2422.4|2434.75|2423.25|2434.75|2423.25|2433.53|2422.03|32
1735001830000|2024-12-24 00:57:10|2435.25|2423.75|2438.5|2427|2439.05|2427.55|2435.25|2423.75|11
1735001840000|2024-12-24 00:57:20|2438.6|2427.1|2441.18|2429.68|2441.45|2429.95|2438.6|2427.1|20
1735001850000|2024-12-24 00:57:30|2441.1|2429.6|2443.05|2431.55|2443.05|2431.55|2440.95|2429.45|35
1735001860000|2024-12-24 00:57:40|2443.11|2431.61|2439.21|2427.71|2443.76|2432.26|2439.21|2427.71|31
1735001870000|2024-12-24 00:57:50|2439.05|2427.55|2438.9|2427.4|2439.25|2427.75|2438.17|2426.67|36
1735001880000|2024-12-24 00:58:00|2438.95|2427.45|2438.03|2426.53|2438.95|2427.45|2437.23|2425.73|33
1735001890000|2024-12-24 00:58:10|2438.08|2426.58|2437.9|2426.4|2438.29|2426.79|2436.9|2425.4|31
1735001900000|2024-12-24 00:58:20|2437.85|2426.35|2437.2|2425.7|2438.23|2426.73|2437.1|2425.6|35
1735001910000|2024-12-24 00:58:30|2437.23|2425.73|2437.17|2425.67|2437.3|2425.8|2437.13|2425.63|26
1735001920000|2024-12-24 00:58:40|2437.22|2425.72|2437.33|2425.83|2437.35|2425.85|2436.09|2424.59|32
1735001930000|2024-12-24 00:58:50|2437.32|2425.82|2437.36|2425.86|2437.4|2425.9|2437.01|2425.51|33
1735001940000|2024-12-24 00:59:00|2438.26|2426.76|2435.25|2423.75|2438.26|2426.76|2434.9|2423.4|33
1735001950000|2024-12-24 00:59:10|2435.23|2423.73|2434.15|2422.65|2435.39|2423.89|2433.83|2422.33|32
1735001960000|2024-12-24 00:59:20|2434.25|2422.75|2434.7|2423.2|2435.3|2423.8|2434.25|2422.75|20
1735001970000|2024-12-24 00:59:30|2434.6|2423.1|2434.04|2422.54|2434.8|2423.3|2433.25|2421.75|33
1735001980000|2024-12-24 00:59:40|2434.2|2422.7|2434.22|2422.72|2434.25|2422.75|2434.07|2422.57|28
1735001990000|2024-12-24 00:59:50|2434.23|2422.73|2434.05|2422.55|2434.25|2422.75|2433.9|2422.4|26
1735002000000|2024-12-24 01:00:00|2433.95|2422.45|2434.05|2422.55|2434.38|2422.88|2433.75|2422.25|27
1735002010000|2024-12-24 01:00:10|2434.15|2422.65|2434.23|2422.73|2434.35|2422.85|2432.55|2421.05|30
1735002020000|2024-12-24 01:00:20|2434.25|2422.75|2433.95|2422.45|2434.28|2422.78|2433.7|2422.2|10
1735002030000|2024-12-24 01:00:30|2434.25|2422.75|2436.35|2424.85|2436.45|2424.95|2434.25|2422.75|17
1735002040000|2024-12-24 01:00:40|2436.32|2424.82|2437.25|2425.75|2437.45|2425.95|2436.17|2424.67|31
1735002050000|2024-12-24 01:00:50|2437.4|2425.9|2437.7|2426.2|2439.35|2427.85|2437|2425.5|27
1735002060000|2024-12-24 01:01:00|2437.75|2426.25|2439.1|2427.6|2439.6|2428.1|2437.75|2426.25|35
1735002070000|2024-12-24 01:01:10|2439.05|2427.55|2437.1|2425.6|2439.22|2427.72|2437.1|2425.6|33
1735002080000|2024-12-24 01:01:20|2436.95|2425.45|2434.75|2423.25|2436.99|2425.49|2434.45|2422.95|36
1735002090000|2024-12-24 01:01:30|2434.76|2423.26|2434.1|2422.6|2434.76|2423.26|2433.2|2421.7|32
1735002100000|2024-12-24 01:01:40|2434.2|2422.7|2434.8|2423.3|2435.4|2423.9|2434.2|2422.7|29
1735002110000|2024-12-24 01:01:50|2434.9|2423.4|2434.28|2422.78|2435.35|2423.85|2434.18|2422.68|32
1735002120000|2024-12-24 01:02:00|2434.2|2422.7|2433.35|2421.85|2434.35|2422.85|2432.14|2420.64|36
1735002130000|2024-12-24 01:02:10|2433.28|2421.78|2434.3|2422.8|2435.18|2423.68|2433.23|2421.73|33
1735002140000|2024-12-24 01:02:20|2434.25|2422.75|2436.25|2424.75|2436.75|2425.25|2434.25|2422.75|33
1735002150000|2024-12-24 01:02:30|2436.2|2424.7|2437.31|2425.81|2438.3|2426.8|2436.2|2424.7|32
1735002160000|2024-12-24 01:02:40|2437.33|2425.83|2438.37|2426.87|2438.5|2427|2436.34|2424.84|34
1735002170000|2024-12-24 01:02:50|2438.47|2426.97|2438.44|2426.94|2438.88|2427.38|2437.82|2426.32|21
1735002180000|2024-12-24 01:03:00|2438.39|2426.89|2438.35|2426.85|2439.3|2427.8|2438.05|2426.55|27
1735002190000|2024-12-24 01:03:10|2438.5|2427|2437.75|2426.25|2438.5|2427|2436.41|2424.91|33
1735002200000|2024-12-24 01:03:20|2437.95|2426.45|2438.15|2426.65|2438.8|2427.3|2437.65|2426.15|35
1735002210000|2024-12-24 01:03:30|2438.19|2426.69|2437.25|2425.75|2438.19|2426.69|2436.25|2424.75|25
1735002230000|2024-12-24 01:03:50|2437.05|2425.55|2437.3|2425.8|2437.32|2425.82|2436.44|2424.94|18
1735002240000|2024-12-24 01:04:00|2437.28|2425.78|2436.36|2424.86|2437.3|2425.8|2435.55|2424.05|23
1735002250000|2024-12-24 01:04:10|2436.39|2424.89|2436.35|2424.85|2436.45|2424.95|2435.15|2423.65|31
1735002260000|2024-12-24 01:04:20|2436.33|2424.83|2435.25|2423.75|2436.9|2425.4|2435.1|2423.6|30
1735002270000|2024-12-24 01:04:30|2435.2|2423.7|2434.85|2423.35|2435.2|2423.7|2434.34|2422.84|25
1735002280000|2024-12-24 01:04:40|2434.8|2423.3|2434.48|2422.98|2435.33|2423.83|2434.32|2422.82|29
1735002290000|2024-12-24 01:04:50|2434.4|2422.9|2435.25|2423.75|2435.55|2424.05|2433.25|2421.75|28
1735002300000|2024-12-24 01:05:00|2435.23|2423.73|2433.39|2421.89|2435.23|2423.73|2432.25|2420.75|37
1735002310000|2024-12-24 01:05:10|2433.41|2421.91|2432.43|2420.93|2433.41|2421.91|2432.28|2420.78|32
1735002320000|2024-12-24 01:05:20|2432.28|2420.78|2434.3|2422.8|2434.5|2423|2432.28|2420.78|26
1735002330000|2024-12-24 01:05:30|2434.28|2422.78|2435.46|2423.96|2435.96|2424.46|2434.15|2422.65|34
1735002340000|2024-12-24 01:05:40|2435.47|2423.97|2436.28|2424.78|2436.3|2424.8|2435.47|2423.97|10
1735002350000|2024-12-24 01:05:50|2436.25|2424.75|2438.65|2427.15|2438.65|2427.15|2435.43|2423.93|24
1735002360000|2024-12-24 01:06:00|2438.75|2427.25|2439.33|2427.83|2440.25|2428.75|2438.36|2426.86|34
1735002370000|2024-12-24 01:06:10|2439.35|2427.85|2434.65|2423.15|2439.35|2427.85|2434.6|2423.1|33
1735002380000|2024-12-24 01:06:20|2434.2|2422.7|2434.38|2422.88|2434.42|2422.92|2433.5|2422|33
1735002390000|2024-12-24 01:06:30|2434.37|2422.87|2434.43|2422.93|2435.39|2423.89|2434.3|2422.8|23
1735002400000|2024-12-24 01:06:40|2434.36|2422.86|2432.69|2421.19|2434.65|2423.15|2432.35|2420.85|32
1735002410000|2024-12-24 01:06:50|2432.5|2421|2432.25|2420.75|2432.55|2421.05|2432.25|2420.75|3
1735002420000|2024-12-24 01:07:00|2432.05|2420.55|2428|2416.5|2432.35|2420.85|2427.95|2416.45|18
1735002430000|2024-12-24 01:07:10|2428.11|2416.61|2426.25|2414.75|2428.25|2416.75|2425.99|2414.49|34
1735002440000|2024-12-24 01:07:20|2426.23|2414.73|2426.15|2414.65|2427.25|2415.75|2425.8|2414.3|28
1735002450000|2024-12-24 01:07:30|2426.14|2414.64|2424.94|2413.44|2426.19|2414.69|2424.9|2413.4|36
1735002460000|2024-12-24 01:07:40|2424.25|2412.75|2424.19|2412.69|2425.16|2413.66|2424.17|2412.67|35
1735002470000|2024-12-24 01:07:50|2424.03|2412.53|2424.11|2412.61|2424.31|2412.81|2423.65|2412.15|26
1735002480000|2024-12-24 01:08:00|2423.98|2412.48|2419.3|2407.8|2423.98|2412.48|2419|2407.5|32
1735002490000|2024-12-24 01:08:10|2419.25|2407.75|2419.85|2408.35|2419.85|2408.35|2418.18|2406.68|36
1735002500000|2024-12-24 01:08:20|2420|2408.5|2421.25|2409.75|2422.27|2410.77|2419.7|2408.2|36
1735002510000|2024-12-24 01:08:30|2421.3|2409.8|2424.25|2412.75|2424.65|2413.15|2421.28|2409.78|37
1735002520000|2024-12-24 01:08:40|2423.72|2412.22|2425.49|2413.99|2425.55|2414.05|2423.4|2411.9|29
1735002530000|2024-12-24 01:08:50|2425.51|2414.01|2425.5|2414|2426.2|2414.7|2424.48|2412.98|34
1735002540000|2024-12-24 01:09:00|2425.38|2413.88|2425|2413.5|2425.45|2413.95|2424.33|2412.83|33
1735002550000|2024-12-24 01:09:10|2425.18|2413.68|2420.49|2408.99|2425.25|2413.75|2420.48|2408.98|28
1735002560000|2024-12-24 01:09:20|2420.47|2408.97|2420.49|2408.99|2420.55|2409.05|2420.27|2408.77|26
1735002570000|2024-12-24 01:09:30|2420.38|2408.88|2420.44|2408.94|2420.49|2408.99|2419.77|2408.27|27
1735002580000|2024-12-24 01:09:40|2421.38|2409.88|2421.25|2409.75|2422.6|2411.1|2421.05|2409.55|35
1735002590000|2024-12-24 01:09:50|2421.38|2409.88|2422.25|2410.75|2422.3|2410.8|2421.25|2409.75|23
1735002600000|2024-12-24 01:10:00|2422.28|2410.78|2424|2412.5|2424|2412.5|2421.27|2409.77|18
1735002610000|2024-12-24 01:10:10|2423.9|2412.4|2422.05|2410.55|2423.9|2412.4|2422.05|2410.55|5
1735002620000|2024-12-24 01:10:20|2422|2410.5|2422.27|2410.77|2422.29|2410.79|2421.23|2409.73|17
1735002630000|2024-12-24 01:10:30|2422.12|2410.62|2422.65|2411.15|2422.65|2411.15|2421.31|2409.81|28
1735002640000|2024-12-24 01:10:40|2422.75|2411.25|2421.53|2410.03|2422.75|2411.25|2421.38|2409.88|25
1735002650000|2024-12-24 01:10:50|2421.55|2410.05|2422.13|2410.63|2423.45|2411.95|2421.38|2409.88|23
1735002660000|2024-12-24 01:11:00|2421.85|2410.35|2421.32|2409.82|2421.85|2410.35|2420.85|2409.35|28
1735002670000|2024-12-24 01:11:10|2421.54|2410.04|2421.33|2409.83|2421.99|2410.49|2421.2|2409.7|32
1735002680000|2024-12-24 01:11:20|2421.4|2409.9|2422.25|2410.75|2422.3|2410.8|2421.29|2409.79|26
1735002690000|2024-12-24 01:11:30|2422.3|2410.8|2420.58|2409.08|2422.3|2410.8|2420.43|2408.93|27
1735002700000|2024-12-24 01:11:40|2420.55|2409.05|2423.8|2412.3|2423.8|2412.3|2420.55|2409.05|34
1735002710000|2024-12-24 01:11:50|2423.9|2412.4|2422.36|2410.86|2423.9|2412.4|2422.15|2410.65|32
1735002720000|2024-12-24 01:12:00|2422.33|2410.83|2422.4|2410.9|2422.75|2411.25|2422.28|2410.78|30
1735002730000|2024-12-24 01:12:10|2422.38|2410.88|2423.14|2411.64|2423.5|2412|2422.34|2410.84|30
1735002740000|2024-12-24 01:12:20|2423.15|2411.65|2425.46|2413.96|2426.27|2414.77|2423.15|2411.65|29
1735002750000|2024-12-24 01:12:30|2425.38|2413.88|2425.22|2413.72|2425.38|2413.88|2425.1|2413.6|32
1735002760000|2024-12-24 01:12:40|2425.28|2413.78|2423.4|2411.9|2425.55|2414.05|2423.38|2411.88|31
1735002770000|2024-12-24 01:12:50|2423.33|2411.83|2423.12|2411.62|2423.49|2411.99|2423|2411.5|25
1735002780000|2024-12-24 01:13:00|2423.2|2411.7|2424.28|2412.78|2424.28|2412.78|2422.8|2411.3|30
1735002790000|2024-12-24 01:13:10|2424.3|2412.8|2426.25|2414.75|2426.6|2415.1|2424.3|2412.8|26
1735002800000|2024-12-24 01:13:20|2427.25|2415.75|2427.25|2415.75|2427.25|2415.75|2427.25|2415.75|1
1735002810000|2024-12-24 01:13:30|2427.14|2415.64|2425.6|2414.1|2427.23|2415.73|2425.6|2414.1|16
1735002820000|2024-12-24 01:13:40|2424.85|2413.35|2425.35|2413.85|2426.4|2414.9|2424.85|2413.35|34
1735002830000|2024-12-24 01:13:50|2425.4|2413.9|2425.3|2413.8|2426.1|2414.6|2424.3|2412.8|24
1735002840000|2024-12-24 01:14:00|2425.35|2413.85|2428.22|2416.72|2428.25|2416.75|2425.28|2413.78|34
1735002850000|2024-12-24 01:14:10|2428.2|2416.7|2431.28|2419.78|2431.5|2420|2428.2|2416.7|28
1735002860000|2024-12-24 01:14:20|2431.37|2419.87|2431.17|2419.67|2431.65|2420.15|2430.33|2418.83|32
1735002870000|2024-12-24 01:14:30|2431|2419.5|2430.1|2418.6|2431.24|2419.74|2430.1|2418.6|30
1735002880000|2024-12-24 01:14:40|2429.82|2418.32|2428.3|2416.8|2429.82|2418.32|2428.25|2416.75|30
1735002890000|2024-12-24 01:14:50|2428.47|2416.97|2427.37|2415.87|2428.65|2417.15|2426.38|2414.88|36
1735002900000|2024-12-24 01:15:00|2427.35|2415.85|2428.41|2416.91|2428.6|2417.1|2427.3|2415.8|26
1735002910000|2024-12-24 01:15:10|2428.38|2416.88|2431.03|2419.53|2431.3|2419.8|2428.33|2416.83|36
1735002920000|2024-12-24 01:15:20|2430.99|2419.49|2430.14|2418.64|2431.03|2419.53|2429.32|2417.82|35
1735002930000|2024-12-24 01:15:30|2430.2|2418.7|2428.7|2417.2|2430.2|2418.7|2428.34|2416.84|33
1735002940000|2024-12-24 01:15:40|2428.3|2416.8|2428.31|2416.81|2429.3|2417.8|2428.25|2416.75|28
1735002950000|2024-12-24 01:15:50|2428.35|2416.85|2429.28|2417.78|2429.7|2418.2|2428.29|2416.79|31
1735002960000|2024-12-24 01:16:00|2429.35|2417.85|2428.38|2416.88|2429.5|2418|2428.3|2416.8|23
1735002970000|2024-12-24 01:16:10|2429.24|2417.74|2427.33|2415.83|2429.65|2418.15|2427.33|2415.83|33
1735002980000|2024-12-24 01:16:20|2427.32|2415.82|2428.1|2416.6|2428.2|2416.7|2426.48|2414.98|26
1735002990000|2024-12-24 01:16:30|2428.15|2416.65|2427.25|2415.75|2428.3|2416.8|2427.25|2415.75|10
1735003000000|2024-12-24 01:16:40|2426.9|2415.4|2426.42|2414.92|2427.05|2415.55|2426.25|2414.75|17
1735003010000|2024-12-24 01:16:50|2426.55|2415.05|2427.4|2415.9|2427.75|2416.25|2426.25|2414.75|32
1735003020000|2024-12-24 01:17:00|2427.25|2415.75|2426.48|2414.98|2427.25|2415.75|2425.34|2413.84|36
1735003030000|2024-12-24 01:17:10|2426.39|2414.89|2427.47|2415.97|2428.45|2416.95|2426.28|2414.78|34
1735003040000|2024-12-24 01:17:20|2427.48|2415.98|2427.27|2415.77|2427.48|2415.98|2427.15|2415.65|31
1735003050000|2024-12-24 01:17:30|2427.29|2415.79|2428.37|2416.87|2428.6|2417.1|2427.27|2415.77|34
1735003060000|2024-12-24 01:17:40|2428.6|2417.1|2428.57|2417.07|2428.6|2417.1|2428.35|2416.85|13
1735003070000|2024-12-24 01:17:50|2429.1|2417.6|2428.4|2416.9|2429.3|2417.8|2428.34|2416.84|33
1735003080000|2024-12-24 01:18:00|2428.38|2416.88|2427.26|2415.76|2428.48|2416.98|2426.5|2415|33
1735003090000|2024-12-24 01:18:10|2427.23|2415.73|2427.39|2415.89|2428.23|2416.73|2427.14|2415.64|34
1735003100000|2024-12-24 01:18:20|2427.37|2415.87|2428.33|2416.83|2428.6|2417.1|2427.25|2415.75|31
1735003110000|2024-12-24 01:18:30|2428.41|2416.91|2426.7|2415.2|2428.45|2416.95|2426.4|2414.9|28
1735003120000|2024-12-24 01:18:40|2426.29|2414.79|2425.41|2413.91|2426.55|2415.05|2425.27|2413.77|32
1735003130000|2024-12-24 01:18:50|2425.49|2413.99|2425.25|2413.75|2425.8|2414.3|2425.06|2413.56|25
1735003140000|2024-12-24 01:19:00|2425.28|2413.78|2423.3|2411.8|2425.41|2413.91|2422.3|2410.8|36
1735003150000|2024-12-24 01:19:10|2423.35|2411.85|2424.33|2412.83|2424.5|2413|2422.32|2410.82|28
1735003160000|2024-12-24 01:19:20|2424.4|2412.9|2424.35|2412.85|2424.4|2412.9|2423.32|2411.82|31
1735003170000|2024-12-24 01:19:30|2424.3|2412.8|2422.32|2410.82|2424.41|2412.91|2422.32|2410.82|21
1735003180000|2024-12-24 01:19:40|2422.9|2411.4|2423.25|2411.75|2423.41|2411.91|2422.38|2410.88|20
1735003200000|2024-12-24 01:20:00|2422.25|2410.75|2420.22|2408.72|2422.25|2410.75|2420.1|2408.6|22
1735003210000|2024-12-24 01:20:10|2420.28|2408.78|2420.7|2409.2|2420.7|2409.2|2420.23|2408.73|34
1735003220000|2024-12-24 01:20:20|2420.44|2408.94|2420.5|2409|2420.65|2409.15|2419.42|2407.92|29
1735003230000|2024-12-24 01:20:30|2420.32|2408.82|2419.43|2407.93|2420.38|2408.88|2419.33|2407.83|28
1735003240000|2024-12-24 01:20:40|2419.36|2407.86|2419.38|2407.88|2420.5|2409|2419.28|2407.78|28
1735003250000|2024-12-24 01:20:50|2419.48|2407.98|2420.34|2408.84|2420.8|2409.3|2419.44|2407.94|28
1735003260000|2024-12-24 01:21:00|2420.37|2408.87|2420.35|2408.85|2420.65|2409.15|2420.17|2408.67|31
1735003270000|2024-12-24 01:21:10|2420.19|2408.69|2415.05|2403.55|2420.25|2408.75|2414.85|2403.35|32
1735003280000|2024-12-24 01:21:20|2415.31|2403.81|2414.41|2402.91|2416.28|2404.78|2414.39|2402.89|29
1735003290000|2024-12-24 01:21:30|2414.42|2402.92|2413.48|2401.98|2415.25|2403.75|2413.36|2401.86|34
1735003300000|2024-12-24 01:21:40|2413.66|2402.16|2414.01|2402.51|2414.85|2403.35|2413.66|2402.16|27
1735003310000|2024-12-24 01:21:50|2414.08|2402.58|2413.27|2401.77|2414.18|2402.68|2413.25|2401.75|22
1735003320000|2024-12-24 01:22:00|2413.29|2401.79|2413.25|2401.75|2413.45|2401.95|2412.6|2401.1|24
1735003330000|2024-12-24 01:22:10|2413.3|2401.8|2413.27|2401.77|2414.1|2402.6|2413.27|2401.77|30
1735003340000|2024-12-24 01:22:20|2413.3|2401.8|2412.34|2400.84|2413.3|2401.8|2412.25|2400.75|24
1735003350000|2024-12-24 01:22:30|2412.37|2400.87|2412.32|2400.82|2412.37|2400.87|2411.25|2399.75|33
1735003360000|2024-12-24 01:22:40|2412.33|2400.83|2412.33|2400.83|2412.4|2400.9|2412.27|2400.77|22
1735003370000|2024-12-24 01:22:50|2412.1|2400.6|2411.41|2399.91|2412.3|2400.8|2411.05|2399.55|30
1735003380000|2024-12-24 01:23:00|2411.39|2399.89|2411.25|2399.75|2411.5|2400|2411.15|2399.65|21
1735003390000|2024-12-24 01:23:10|2411.75|2400.25|2411.25|2399.75|2411.85|2400.35|2411.25|2399.75|4
1735003400000|2024-12-24 01:23:20|2411.29|2399.79|2411.08|2399.58|2411.4|2399.9|2410.9|2399.4|12
1735003410000|2024-12-24 01:23:30|2411.13|2399.63|2410.45|2398.95|2411.13|2399.63|2409.28|2397.78|32
1735003420000|2024-12-24 01:23:40|2410.4|2398.9|2410.65|2399.15|2411.13|2399.63|2410.28|2398.78|28
1735003430000|2024-12-24 01:23:50|2410.68|2399.18|2412.25|2400.75|2412.25|2400.75|2410.68|2399.18|21
1735003440000|2024-12-24 01:24:00|2412.2|2400.7|2411.28|2399.78|2412.2|2400.7|2411.15|2399.65|33
1735003450000|2024-12-24 01:24:10|2411.65|2400.15|2410.32|2398.82|2411.65|2400.15|2410.14|2398.64|27
1735003460000|2024-12-24 01:24:20|2410.37|2398.87|2411.06|2399.56|2411.06|2399.56|2410.05|2398.55|28
1735003470000|2024-12-24 01:24:30|2411.14|2399.64|2411.18|2399.68|2411.22|2399.72|2410.28|2398.78|24
1735003480000|2024-12-24 01:24:40|2411.23|2399.73|2413.2|2401.7|2413.23|2401.73|2410.75|2399.25|27
1735003490000|2024-12-24 01:24:50|2413.23|2401.73|2413.3|2401.8|2413.5|2402|2413.05|2401.55|27
1735003500000|2024-12-24 01:25:00|2413.33|2401.83|2412.02|2400.52|2413.5|2402|2412.02|2400.52|28
1735003510000|2024-12-24 01:25:10|2412.08|2400.58|2411.02|2399.52|2412.39|2400.89|2410.94|2399.44|28
1735003520000|2024-12-24 01:25:20|2411.23|2399.73|2411.05|2399.55|2411.47|2399.97|2411|2399.5|26
1735003530000|2024-12-24 01:25:30|2411.23|2399.73|2411.1|2399.6|2411.44|2399.94|2411.1|2399.6|23
1735003540000|2024-12-24 01:25:40|2411.17|2399.67|2410.34|2398.84|2411.22|2399.72|2410.25|2398.75|25
1735003550000|2024-12-24 01:25:50|2410.25|2398.75|2409.45|2397.95|2410.45|2398.95|2409.4|2397.9|29
1735003560000|2024-12-24 01:26:00|2409.43|2397.93|2410.4|2398.9|2410.4|2398.9|2409.36|2397.86|16
1735003570000|2024-12-24 01:26:10|2410.32|2398.82|2409.2|2397.7|2410.45|2398.95|2409.2|2397.7|29
1735003580000|2024-12-24 01:26:20|2409.23|2397.73|2409.25|2397.75|2409.25|2397.75|2408.1|2396.6|8
1735003590000|2024-12-24 01:26:30|2409.75|2398.25|2411.33|2399.83|2411.4|2399.9|2409.75|2398.25|16
1735003600000|2024-12-24 01:26:40|2411.3|2399.8|2412.12|2400.62|2412.35|2400.85|2410.4|2398.9|31
1735003610000|2024-12-24 01:26:50|2411.65|2400.15|2413.5|2402|2413.5|2402|2411.2|2399.7|31
1735003620000|2024-12-24 01:27:00|2413.45|2401.95|2412.98|2401.48|2413.45|2401.95|2412.75|2401.25|28
1735003630000|2024-12-24 01:27:10|2412.88|2401.38|2411.3|2399.8|2412.9|2401.4|2410.98|2399.48|28
1735003640000|2024-12-24 01:27:20|2411.32|2399.82|2411.85|2400.35|2412.22|2400.72|2411.28|2399.78|28
1735003650000|2024-12-24 01:27:30|2411.88|2400.38|2411.25|2399.75|2412.04|2400.54|2410.21|2398.71|30
1735003660000|2024-12-24 01:27:40|2411.22|2399.72|2412.45|2400.95|2413.3|2401.8|2411.22|2399.72|26
1735003670000|2024-12-24 01:27:50|2412.52|2401.02|2413.34|2401.84|2414.3|2402.8|2411.65|2400.15|28
1735003680000|2024-12-24 01:28:00|2413.33|2401.83|2413.33|2401.83|2414.25|2402.75|2413.13|2401.63|29
1735003690000|2024-12-24 01:28:10|2413.23|2401.73|2412.33|2400.83|2413.3|2401.8|2412.15|2400.65|34
1735003700000|2024-12-24 01:28:20|2412.23|2400.73|2413.3|2401.8|2413.35|2401.85|2412.23|2400.73|18
1735003710000|2024-12-24 01:28:30|2413.25|2401.75|2414.09|2402.59|2414.1|2402.6|2413.15|2401.65|25
1735003720000|2024-12-24 01:28:40|2413.95|2402.45|2413.45|2401.95|2413.95|2402.45|2413.14|2401.64|25
1735003730000|2024-12-24 01:28:50|2413.5|2402|2413.25|2401.75|2413.5|2402|2413.25|2401.75|20
1735003740000|2024-12-24 01:29:00|2413.15|2401.65|2411.5|2400|2413.4|2401.9|2411.35|2399.85|23
1735003750000|2024-12-24 01:29:10|2411.4|2399.9|2411.2|2399.7|2411.5|2400|2410.37|2398.87|25
1735003760000|2024-12-24 01:29:20|2411.23|2399.73|2411.41|2399.91|2411.55|2400.05|2411.17|2399.67|24
1735003770000|2024-12-24 01:29:30|2412.15|2400.65|2412.25|2400.75|2413.25|2401.75|2411.95|2400.45|20
1735003790000|2024-12-24 01:29:50|2412.17|2400.67|2411.38|2399.88|2412.17|2400.67|2411.3|2399.8|15
1735003800000|2024-12-24 01:30:00|2411.39|2399.89|2410.25|2398.75|2412.3|2400.8|2408.73|2397.23|35
1735003810000|2024-12-24 01:30:10|2410.48|2398.98|2410.35|2398.85|2412.5|2401|2410.3|2398.8|35
1735003820000|2024-12-24 01:30:20|2410.5|2399|2411.14|2399.64|2412.1|2400.6|2410.5|2399|36
1735003830000|2024-12-24 01:30:30|2411.11|2399.61|2410.16|2398.66|2411.75|2400.25|2409.41|2397.91|33
1735003840000|2024-12-24 01:30:40|2410.07|2398.57|2411.36|2399.86|2411.6|2400.1|2409.96|2398.46|34
1735003850000|2024-12-24 01:30:50|2411.35|2399.85|2412.28|2400.78|2412.3|2400.8|2411.18|2399.68|25
1735003860000|2024-12-24 01:31:00|2412.4|2400.9|2410.7|2399.2|2412.45|2400.95|2410.15|2398.65|38
1735003870000|2024-12-24 01:31:10|2410.28|2398.78|2411.95|2400.45|2411.95|2400.45|2410.26|2398.76|30
1735003880000|2024-12-24 01:31:20|2412.2|2400.7|2415.11|2403.61|2415.38|2403.88|2412.2|2400.7|33
1735003890000|2024-12-24 01:31:30|2415.14|2403.64|2414.3|2402.8|2415.31|2403.81|2413.5|2402|37
1735003900000|2024-12-24 01:31:40|2414.34|2402.84|2411.38|2399.88|2414.34|2402.84|2411.38|2399.88|38
1735003910000|2024-12-24 01:31:50|2411.8|2400.3|2410.34|2398.84|2412.25|2400.75|2410.31|2398.81|34
1735003920000|2024-12-24 01:32:00|2410.3|2398.8|2410.75|2399.25|2411.17|2399.67|2409.23|2397.73|38
1735003930000|2024-12-24 01:32:10|2410.85|2399.35|2412.17|2400.67|2412.35|2400.85|2410.85|2399.35|32
1735003940000|2024-12-24 01:32:20|2412.2|2400.7|2411.2|2399.7|2412.35|2400.85|2410.75|2399.25|27
1735003950000|2024-12-24 01:32:30|2411.23|2399.73|2410.33|2398.83|2411.33|2399.83|2410.18|2398.68|31
1735003960000|2024-12-24 01:32:40|2410.29|2398.79|2404.9|2393.4|2410.34|2398.84|2404.15|2392.65|39
1735003970000|2024-12-24 01:32:50|2405.2|2393.7|2403.05|2391.55|2405.7|2394.2|2402.8|2391.3|25
1735003980000|2024-12-24 01:33:00|2403.55|2392.05|2404.18|2392.68|2404.35|2392.85|2403.3|2391.8|21
1735003990000|2024-12-24 01:33:10|2404.22|2392.72|2402.9|2391.4|2404.35|2392.85|2402.3|2390.8|39
1735004000000|2024-12-24 01:33:20|2402.95|2391.45|2400.32|2388.82|2403.09|2391.59|2399.3|2387.8|35
1735004010000|2024-12-24 01:33:30|2400.15|2388.65|2401.17|2389.67|2401.35|2389.85|2400.05|2388.55|36
1735004020000|2024-12-24 01:33:40|2401.25|2389.75|2400.32|2388.82|2401.28|2389.78|2400.2|2388.7|22
1735004030000|2024-12-24 01:33:50|2400.23|2388.73|2398.25|2386.75|2400.23|2388.73|2398.15|2386.65|26
1735004040000|2024-12-24 01:34:00|2398.2|2386.7|2399.15|2387.65|2400.09|2388.59|2397.43|2385.93|38
1735004050000|2024-12-24 01:34:10|2399.2|2387.7|2398.01|2386.51|2399.25|2387.75|2397.7|2386.2|32
1735004060000|2024-12-24 01:34:20|2398.04|2386.54|2400.23|2388.73|2400.23|2388.73|2397.7|2386.2|30
1735004070000|2024-12-24 01:34:30|2400.17|2388.67|2400.17|2388.67|2400.17|2388.67|2398.1|2386.6|37
1735004080000|2024-12-24 01:34:40|2400.23|2388.73|2399.06|2387.56|2400.35|2388.85|2399.06|2387.56|35
1735004090000|2024-12-24 01:34:50|2399.17|2387.67|2398.14|2386.64|2399.26|2387.76|2398.05|2386.55|31
1735004100000|2024-12-24 01:35:00|2398.09|2386.59|2398.3|2386.8|2398.35|2386.85|2397.6|2386.1|27
1735004110000|2024-12-24 01:35:10|2398.32|2386.82|2397.94|2386.44|2399.25|2387.75|2397.7|2386.2|36
1735004120000|2024-12-24 01:35:20|2398|2386.5|2396.45|2384.95|2398.1|2386.6|2396.14|2384.64|30
1735004130000|2024-12-24 01:35:30|2396.53|2385.03|2395.91|2384.41|2396.68|2385.18|2395.15|2383.65|35
1735004140000|2024-12-24 01:35:40|2395.82|2384.32|2395.09|2383.59|2395.82|2384.32|2394.38|2382.88|34
1735004150000|2024-12-24 01:35:50|2395.03|2383.53|2394.99|2383.49|2395.2|2383.7|2394.25|2382.75|31
1735004160000|2024-12-24 01:36:00|2395.05|2383.55|2395.95|2384.45|2395.95|2384.45|2395.05|2383.55|9
1735004170000|2024-12-24 01:36:10|2395.55|2384.05|2395.32|2383.82|2395.55|2384.05|2394.9|2383.4|18
1735004180000|2024-12-24 01:36:20|2395.25|2383.75|2394.51|2383.01|2395.39|2383.89|2394.51|2383.01|30
1735004190000|2024-12-24 01:36:30|2394.1|2382.6|2393.2|2381.7|2394.35|2382.85|2393.05|2381.55|33
1735004200000|2024-12-24 01:36:40|2393.23|2381.73|2392.5|2381|2393.4|2381.9|2392.35|2380.85|29
1735004210000|2024-12-24 01:36:50|2392.47|2380.97|2390.88|2379.38|2392.47|2380.97|2390.8|2379.3|38
1735004220000|2024-12-24 01:37:00|2391.2|2379.7|2391.15|2379.65|2392.25|2380.75|2391|2379.5|29
1735004230000|2024-12-24 01:37:10|2391.23|2379.73|2393.3|2381.8|2393.3|2381.8|2391.18|2379.68|32
1735004240000|2024-12-24 01:37:20|2393.23|2381.73|2396.55|2385.05|2397.3|2385.8|2393.23|2381.73|35
1735004250000|2024-12-24 01:37:30|2396.31|2384.81|2396.34|2384.84|2397.55|2386.05|2396.27|2384.77|31
1735004260000|2024-12-24 01:37:40|2396.35|2384.85|2393.33|2381.83|2396.45|2384.95|2393.33|2381.83|31
1735004270000|2024-12-24 01:37:50|2393.3|2381.8|2392.44|2380.94|2393.35|2381.85|2392.23|2380.73|30
1735004280000|2024-12-24 01:38:00|2392.42|2380.92|2391.29|2379.79|2392.42|2380.92|2391.23|2379.73|34
1735004290000|2024-12-24 01:38:10|2391.23|2379.73|2390.44|2378.94|2391.94|2380.44|2390.15|2378.65|27
1735004300000|2024-12-24 01:38:20|2390.56|2379.06|2392.75|2381.25|2393.7|2382.2|2390.56|2379.06|32
1735004310000|2024-12-24 01:38:30|2392.62|2381.12|2391.36|2379.86|2392.62|2381.12|2391.3|2379.8|31
1735004320000|2024-12-24 01:38:40|2391.61|2380.11|2388.15|2376.65|2392.23|2380.73|2388.15|2376.65|34
1735004330000|2024-12-24 01:38:50|2386.69|2375.19|2387.32|2375.82|2388.33|2376.83|2386.45|2374.95|36
1735004340000|2024-12-24 01:39:00|2387.33|2375.83|2387.55|2376.05|2388.43|2376.93|2387.3|2375.8|29
1735004350000|2024-12-24 01:39:10|2387.6|2376.1|2386.25|2374.75|2387.65|2376.15|2386.25|2374.75|16
1735004360000|2024-12-24 01:39:20|2386.75|2375.25|2387.25|2375.75|2387.45|2375.95|2386.75|2375.25|3
1735004370000|2024-12-24 01:39:30|2386.25|2374.75|2387.4|2375.9|2387.4|2375.9|2386.25|2374.75|20
1735004380000|2024-12-24 01:39:40|2387.5|2376|2387.2|2375.7|2388.2|2376.7|2386.45|2374.95|26
1735004390000|2024-12-24 01:39:50|2387.23|2375.73|2388.35|2376.85|2388.35|2376.85|2387.2|2375.7|32
1735004400000|2024-12-24 01:40:00|2388.3|2376.8|2387.25|2375.75|2388.3|2376.8|2386.25|2374.75|37
1735004410000|2024-12-24 01:40:10|2387.28|2375.78|2390.23|2378.73|2390.23|2378.73|2387.28|2375.78|33
1735004420000|2024-12-24 01:40:20|2390.35|2378.85|2393.1|2381.6|2393.2|2381.7|2390.35|2378.85|31
1735004430000|2024-12-24 01:40:30|2393.2|2381.7|2390.86|2379.36|2393.2|2381.7|2390.79|2379.29|34
1735004440000|2024-12-24 01:40:40|2390.99|2379.49|2390.37|2378.87|2391.28|2379.78|2390.32|2378.82|32
1735004450000|2024-12-24 01:40:50|2390.32|2378.82|2391.13|2379.63|2391.39|2379.89|2390.25|2378.75|29
1735004460000|2024-12-24 01:41:00|2391.15|2379.65|2391.25|2379.75|2391.65|2380.15|2390.23|2378.73|36
1735004470000|2024-12-24 01:41:10|2391.2|2379.7|2391.25|2379.75|2391.3|2379.8|2390.13|2378.63|33
1735004480000|2024-12-24 01:41:20|2391.33|2379.83|2393.15|2381.65|2393.5|2382|2391.16|2379.66|24
1735004490000|2024-12-24 01:41:30|2393.05|2381.55|2392.85|2381.35|2393.39|2381.89|2392.25|2380.75|26
1735004500000|2024-12-24 01:41:40|2392.92|2381.42|2393.65|2382.15|2393.95|2382.45|2392.92|2381.42|33
1735004510000|2024-12-24 01:41:50|2393.23|2381.73|2392.38|2380.88|2393.23|2381.73|2392.05|2380.55|24
1735004520000|2024-12-24 01:42:00|2392.35|2380.85|2394.6|2383.1|2394.6|2383.1|2392.28|2380.78|26
1735004530000|2024-12-24 01:42:10|2394.7|2383.2|2399.14|2387.64|2399.14|2387.64|2394.32|2382.82|31
1735004540000|2024-12-24 01:42:20|2399.23|2387.73|2399.4|2387.9|2399.6|2388.1|2398.29|2386.79|38
1735004550000|2024-12-24 01:42:30|2399.5|2388|2402.05|2390.55|2402.05|2390.55|2399.5|2388|13
1735004560000|2024-12-24 01:42:40|2402|2390.5|2401.13|2389.63|2402.05|2390.55|2400.95|2389.45|23
1735004570000|2024-12-24 01:42:50|2401.16|2389.66|2397.85|2386.35|2401.2|2389.7|2397.59|2386.09|16
1735004580000|2024-12-24 01:43:00|2397.6|2386.1|2397.36|2385.86|2398.03|2386.53|2396.3|2384.8|35
1735004590000|2024-12-24 01:43:10|2397.41|2385.91|2395.4|2383.9|2397.44|2385.94|2395.25|2383.75|30
1735004600000|2024-12-24 01:43:20|2395.35|2383.85|2397.28|2385.78|2397.3|2385.8|2395.23|2383.73|33
1735004610000|2024-12-24 01:43:30|2397.26|2385.76|2397.46|2385.96|2398.05|2386.55|2397.26|2385.76|24
1735004620000|2024-12-24 01:43:40|2397.43|2385.93|2395.1|2383.6|2397.43|2385.93|2395.1|2383.6|37
1735004630000|2024-12-24 01:43:50|2395.15|2383.65|2394.37|2382.87|2395.6|2384.1|2394.2|2382.7|35
1735004640000|2024-12-24 01:44:00|2394.56|2383.06|2395.33|2383.83|2396.05|2384.55|2394.56|2383.06|36
1735004650000|2024-12-24 01:44:10|2395.55|2384.05|2395.36|2383.86|2395.75|2384.25|2395.14|2383.64|30
1735004660000|2024-12-24 01:44:20|2395.38|2383.88|2394.41|2382.91|2396.05|2384.55|2394.28|2382.78|33
1735004670000|2024-12-24 01:44:30|2394|2382.5|2392.3|2380.8|2394|2382.5|2392.18|2380.68|31
1735004680000|2024-12-24 01:44:40|2392.25|2380.75|2392.5|2381|2392.5|2381|2391.1|2379.6|32
1735004690000|2024-12-24 01:44:50|2392.27|2380.77|2392.3|2380.8|2392.3|2380.8|2392.27|2380.77|13
1735004700000|2024-12-24 01:45:00|2392.33|2380.83|2394.4|2382.9|2395.28|2383.78|2392.29|2380.79|30
1735004710000|2024-12-24 01:45:10|2394.55|2383.05|2395.34|2383.84|2396.35|2384.85|2394.25|2382.75|33
1735004720000|2024-12-24 01:45:20|2395.3|2383.8|2398.3|2386.8|2398.35|2386.85|2395.29|2383.79|27
1735004730000|2024-12-24 01:45:30|2398.28|2386.78|2399.46|2387.96|2399.46|2387.96|2398.18|2386.68|29
1735004740000|2024-12-24 01:45:40|2399.41|2387.91|2400.3|2388.8|2401.35|2389.85|2399.41|2387.91|35
1735004750000|2024-12-24 01:45:50|2400.25|2388.75|2400.25|2388.75|2400.75|2389.25|2400.25|2388.75|6
1735004760000|2024-12-24 01:46:00|2399.65|2388.15|2399.27|2387.77|2399.85|2388.35|2398.25|2386.75|23
1735004770000|2024-12-24 01:46:10|2399.28|2387.78|2397.3|2385.8|2399.35|2387.85|2397.3|2385.8|31
1735004780000|2024-12-24 01:46:20|2397.25|2385.75|2396.08|2384.58|2397.35|2385.85|2396|2384.5|25
1735004790000|2024-12-24 01:46:30|2395.95|2384.45|2398.33|2386.83|2398.33|2386.83|2395.94|2384.44|30
1735004800000|2024-12-24 01:46:40|2398.45|2386.95|2398.28|2386.78|2398.45|2386.95|2398.08|2386.58|15
1735004810000|2024-12-24 01:46:50|2398.25|2386.75|2397.3|2385.8|2398.3|2386.8|2396.4|2384.9|24
1735004820000|2024-12-24 01:47:00|2397.35|2385.85|2395.28|2383.78|2397.35|2385.85|2394.95|2383.45|25
1735004830000|2024-12-24 01:47:10|2395.25|2383.75|2394.38|2382.88|2395.28|2383.78|2394.27|2382.77|34
1735004840000|2024-12-24 01:47:20|2394.34|2382.84|2396.03|2384.53|2396.03|2384.53|2394.3|2382.8|27
1735004850000|2024-12-24 01:47:30|2395.5|2384|2394.3|2382.8|2395.5|2384|2394.3|2382.8|12
1735004860000|2024-12-24 01:47:40|2394.4|2382.9|2394.2|2382.7|2394.4|2382.9|2393.3|2381.8|26
1735004870000|2024-12-24 01:47:50|2393.95|2382.45|2392.95|2381.45|2393.95|2382.45|2392.8|2381.3|23
1735004880000|2024-12-24 01:48:00|2392.68|2381.18|2392.06|2380.56|2393.3|2381.8|2392.06|2380.56|27
1735004890000|2024-12-24 01:48:10|2392.11|2380.61|2390.65|2379.15|2392.33|2380.83|2390.45|2378.95|30
1735004900000|2024-12-24 01:48:20|2390.88|2379.38|2390.28|2378.78|2391.3|2379.8|2389.8|2378.3|29
1735004910000|2024-12-24 01:48:30|2390.2|2378.7|2391.23|2379.73|2391.23|2379.73|2390.2|2378.7|17
1735004920000|2024-12-24 01:48:40|2391.32|2379.82|2394|2382.5|2394|2382.5|2391.3|2379.8|29
1735004930000|2024-12-24 01:48:50|2394.15|2382.65|2394.33|2382.83|2395.25|2383.75|2394.15|2382.65|33
1735004940000|2024-12-24 01:49:00|2394.2|2382.7|2392.8|2381.3|2394.2|2382.7|2392.05|2380.55|23
1735004950000|2024-12-24 01:49:10|2392.6|2381.1|2392.35|2380.85|2392.7|2381.2|2391.05|2379.55|15
1735004960000|2024-12-24 01:49:20|2392.6|2381.1|2393.23|2381.73|2393.25|2381.75|2392.6|2381.1|20
1735004970000|2024-12-24 01:49:30|2392.85|2381.35|2392.32|2380.82|2392.95|2381.45|2392.13|2380.63|31
1735004980000|2024-12-24 01:49:40|2392.37|2380.87|2391.38|2379.88|2392.95|2381.45|2391.38|2379.88|35
1735004990000|2024-12-24 01:49:50|2391.49|2379.99|2391.35|2379.85|2391.58|2380.08|2391.14|2379.64|23
1735005000000|2024-12-24 01:50:00|2391.25|2379.75|2392.1|2380.6|2392.1|2380.6|2390.85|2379.35|30
1735005010000|2024-12-24 01:50:10|2392.15|2380.65|2390.25|2378.75|2393.05|2381.55|2390.03|2378.53|33
1735005020000|2024-12-24 01:50:20|2390.15|2378.65|2390.28|2378.78|2390.45|2378.95|2390|2378.5|30
1735005030000|2024-12-24 01:50:30|2390.22|2378.72|2389.02|2377.52|2390.22|2378.72|2388.7|2377.2|34
1735005040000|2024-12-24 01:50:40|2388.98|2377.48|2388.75|2377.25|2389.25|2377.75|2387.5|2376|32
1735005050000|2024-12-24 01:50:50|2388.35|2376.85|2388.85|2377.35|2388.85|2377.35|2388.28|2376.78|16
1735005060000|2024-12-24 01:51:00|2388.98|2377.48|2389.79|2378.29|2390.25|2378.75|2388.98|2377.48|20
1735005070000|2024-12-24 01:51:10|2389.6|2378.1|2386.85|2375.35|2389.6|2378.1|2386.75|2375.25|27
1735005080000|2024-12-24 01:51:20|2386.82|2375.32|2384.01|2372.51|2386.82|2375.32|2383.53|2372.03|32
1735005090000|2024-12-24 01:51:30|2383.98|2372.48|2383.75|2372.25|2384.45|2372.95|2383.32|2371.82|28
1735005100000|2024-12-24 01:51:40|2384.08|2372.58|2383.11|2371.61|2384.08|2372.58|2382.98|2371.48|35
1735005110000|2024-12-24 01:51:50|2383.14|2371.64|2383.85|2372.35|2383.96|2372.46|2382.75|2371.25|31
1735005120000|2024-12-24 01:52:00|2383.6|2372.1|2383.28|2371.78|2383.68|2372.18|2382.7|2371.2|29
1735005130000|2024-12-24 01:52:10|2383.44|2371.94|2383.05|2371.55|2384.06|2372.56|2383.03|2371.53|35
1735005140000|2024-12-24 01:52:20|2383.4|2371.9|2383.65|2372.15|2383.9|2372.4|2383.4|2371.9|6
1735005150000|2024-12-24 01:52:30|2383.85|2372.35|2384.75|2373.25|2384.8|2373.3|2383.85|2372.35|20
1735005160000|2024-12-24 01:52:40|2384.73|2373.23|2383.9|2372.4|2385.1|2373.6|2383.9|2372.4|24
1735005170000|2024-12-24 01:52:50|2383.8|2372.3|2384.15|2372.65|2384.19|2372.69|2383.55|2372.05|32
1735005180000|2024-12-24 01:53:00|2384.16|2372.66|2386.85|2375.35|2387.25|2375.75|2384|2372.5|33
1735005190000|2024-12-24 01:53:10|2386.97|2375.47|2387.79|2376.29|2388.8|2377.3|2386.97|2375.47|37
1735005200000|2024-12-24 01:53:20|2387.88|2376.38|2388.19|2376.69|2389.05|2377.55|2387.88|2376.38|32
1735005210000|2024-12-24 01:53:30|2387.6|2376.1|2387.14|2375.64|2388.2|2376.7|2386.9|2375.4|30
1735005220000|2024-12-24 01:53:40|2387.16|2375.66|2384.8|2373.3|2388.15|2376.65|2384.8|2373.3|34
1735005230000|2024-12-24 01:53:50|2384.7|2373.2|2384.97|2373.47|2385.19|2373.69|2384.45|2372.95|29
1735005240000|2024-12-24 01:54:00|2385.07|2373.57|2384.1|2372.6|2385.23|2373.73|2383.88|2372.38|30
1735005250000|2024-12-24 01:54:10|2384.02|2372.52|2384.15|2372.65|2384.9|2373.4|2384.02|2372.52|34
1735005260000|2024-12-24 01:54:20|2384.17|2372.67|2384.48|2372.98|2385.6|2374.1|2383.6|2372.1|33
1735005270000|2024-12-24 01:54:30|2384.26|2372.76|2384.48|2372.98|2385.11|2373.61|2384.14|2372.64|30
1735005280000|2024-12-24 01:54:40|2384.23|2372.73|2385.6|2374.1|2386.35|2374.85|2384.23|2372.73|35
1735005290000|2024-12-24 01:54:50|2385.86|2374.36|2384.8|2373.3|2386.4|2374.9|2384.6|2373.1|38
1735005300000|2024-12-24 01:55:00|2384.9|2373.4|2384.65|2373.15|2385.09|2373.59|2383.28|2371.78|36
1735005310000|2024-12-24 01:55:10|2384.75|2373.25|2383.28|2371.78|2385.12|2373.62|2382.55|2371.05|33
1735005320000|2024-12-24 01:55:20|2383.4|2371.9|2383|2371.5|2383.43|2371.93|2382.75|2371.25|29
1735005330000|2024-12-24 01:55:30|2382.99|2371.49|2383|2371.5|2383.14|2371.64|2382.5|2371|17
1735005340000|2024-12-24 01:55:40|2382.85|2371.35|2383.05|2371.55|2383.14|2371.64|2382.6|2371.1|18
1735005350000|2024-12-24 01:55:50|2382.9|2371.4|2382.34|2370.84|2382.9|2371.4|2382.23|2370.73|21
1735005360000|2024-12-24 01:56:00|2382.98|2371.48|2382.65|2371.15|2383.25|2371.75|2382.65|2371.15|15
1735005370000|2024-12-24 01:56:10|2382.75|2371.25|2382.3|2370.8|2383.25|2371.75|2381.33|2369.83|28
1735005380000|2024-12-24 01:56:20|2382.6|2371.1|2382.17|2370.67|2382.7|2371.2|2382|2370.5|32
1735005390000|2024-12-24 01:56:30|2382.35|2370.85|2381.95|2370.45|2382.95|2371.45|2381.95|2370.45|21
1735005400000|2024-12-24 01:56:40|2382.13|2370.63|2382.07|2370.57|2382.8|2371.3|2381.98|2370.48|25
1735005410000|2024-12-24 01:56:50|2382.17|2370.67|2382.2|2370.7|2382.22|2370.72|2381.23|2369.73|22
1735005420000|2024-12-24 01:57:00|2382.17|2370.67|2383.05|2371.55|2383.05|2371.55|2381.25|2369.75|31
1735005430000|2024-12-24 01:57:10|2383.03|2371.53|2382.5|2371|2383.85|2372.35|2382.5|2371|30
1735005440000|2024-12-24 01:57:20|2382.58|2371.08|2383.2|2371.7|2383.4|2371.9|2381.94|2370.44|29
1735005450000|2024-12-24 01:57:30|2383.17|2371.67|2383.28|2371.78|2383.67|2372.17|2383.17|2371.67|34
1735005460000|2024-12-24 01:57:40|2383.3|2371.8|2384.17|2372.67|2384.25|2372.75|2383.3|2371.8|22
1735005470000|2024-12-24 01:57:50|2384.13|2372.63|2387.11|2375.61|2387.11|2375.61|2383.96|2372.46|29
1735005480000|2024-12-24 01:58:00|2387.01|2375.51|2383.25|2371.75|2387.01|2375.51|2383.2|2371.7|34
1735005490000|2024-12-24 01:58:10|2382.98|2371.48|2383.25|2371.75|2383.4|2371.9|2382.98|2371.48|26
1735005500000|2024-12-24 01:58:20|2383.22|2371.72|2382.3|2370.8|2383.27|2371.77|2382.25|2370.75|26
1735005510000|2024-12-24 01:58:30|2382.28|2370.78|2382.25|2370.75|2383|2371.5|2382.02|2370.52|29
1735005520000|2024-12-24 01:58:40|2382.09|2370.59|2380.75|2369.25|2382.18|2370.68|2380.25|2368.75|25
1735005530000|2024-12-24 01:58:50|2381|2369.5|2382.5|2371|2382.5|2371|2381|2369.5|6
1735005540000|2024-12-24 01:59:00|2382.45|2370.95|2383.2|2371.7|2383.32|2371.82|2381.95|2370.45|23
1735005550000|2024-12-24 01:59:10|2383.25|2371.75|2384.34|2372.84|2384.8|2373.3|2383.25|2371.75|30
1735005560000|2024-12-24 01:59:20|2384.32|2372.82|2386.2|2374.7|2386.25|2374.75|2384.27|2372.77|29
1735005570000|2024-12-24 01:59:30|2386.3|2374.8|2384.8|2373.3|2386.33|2374.83|2384.8|2373.3|36
1735005580000|2024-12-24 01:59:40|2384.85|2373.35|2385.11|2373.61|2385.17|2373.67|2384.8|2373.3|24
1735005590000|2024-12-24 01:59:50|2384.91|2373.41|2385.38|2373.88|2385.38|2373.88|2384.91|2373.41|26
1735005600000|2024-12-24 02:00:00|2385.3|2373.8|2387.24|2375.74|2388.3|2376.8|2384.8|2373.3|35
1735005610000|2024-12-24 02:00:10|2387.2|2375.7|2389.65|2378.15|2390.7|2379.2|2386.99|2375.49|38
1735005620000|2024-12-24 02:00:20|2389.33|2377.83|2389.17|2377.67|2390.1|2378.6|2388.67|2377.17|36
1735005630000|2024-12-24 02:00:30|2389.1|2377.6|2392.45|2380.95|2393.4|2381.9|2389.1|2377.6|33
1735005640000|2024-12-24 02:00:40|2392.28|2380.78|2392.58|2381.08|2393.5|2382|2391.65|2380.15|32
1735005650000|2024-12-24 02:00:50|2392.73|2381.23|2391.9|2380.4|2392.73|2381.23|2391.9|2380.4|33
1735005660000|2024-12-24 02:01:00|2391.8|2380.3|2394.45|2382.95|2394.45|2382.95|2391.75|2380.25|36
1735005670000|2024-12-24 02:01:10|2394.55|2383.05|2397|2385.5|2397.1|2385.6|2394.55|2383.05|30
1735005680000|2024-12-24 02:01:20|2397.2|2385.7|2397.25|2385.75|2397.75|2386.25|2396.95|2385.45|32
1735005690000|2024-12-24 02:01:30|2397.3|2385.8|2398.28|2386.78|2398.35|2386.85|2397.2|2385.7|29
1735005700000|2024-12-24 02:01:40|2398.17|2386.67|2398.88|2387.38|2399.03|2387.53|2398.15|2386.65|16
1735005710000|2024-12-24 02:01:50|2398.8|2387.3|2398.39|2386.89|2398.95|2387.45|2398.19|2386.69|27
1735005720000|2024-12-24 02:02:00|2398.4|2386.9|2399.25|2387.75|2400.55|2389.05|2398.25|2386.75|10
1735005730000|2024-12-24 02:02:10|2398.65|2387.15|2398.8|2387.3|2399.2|2387.7|2398|2386.5|21
1735005740000|2024-12-24 02:02:20|2398.9|2387.4|2400.23|2388.73|2400.4|2388.9|2398.9|2387.4|30
1735005750000|2024-12-24 02:02:30|2400.15|2388.65|2398.28|2386.78|2400.15|2388.65|2397.1|2385.6|26
1735005760000|2024-12-24 02:02:40|2398.3|2386.8|2401.17|2389.67|2401.23|2389.73|2398.3|2386.8|31
1735005770000|2024-12-24 02:02:50|2401.24|2389.74|2401.28|2389.78|2401.35|2389.85|2400.56|2389.06|26
1735005780000|2024-12-24 02:03:00|2401.25|2389.75|2401.08|2389.58|2402.13|2390.63|2401.05|2389.55|27
1735005790000|2024-12-24 02:03:10|2401.18|2389.68|2403.4|2391.9|2403.4|2391.9|2401.18|2389.68|25
1735005800000|2024-12-24 02:03:20|2403.6|2392.1|2403.8|2392.3|2404.32|2392.82|2403.6|2392.1|29
1735005810000|2024-12-24 02:03:30|2403.85|2392.35|2401.15|2389.65|2403.85|2392.35|2401.1|2389.6|28
1735005820000|2024-12-24 02:03:40|2401.2|2389.7|2400.28|2388.78|2401.2|2389.7|2399.25|2387.75|32
1735005830000|2024-12-24 02:03:50|2400.25|2388.75|2401.19|2389.69|2401.33|2389.83|2400.25|2388.75|27
1735005840000|2024-12-24 02:04:00|2401.17|2389.67|2401.56|2390.06|2402.2|2390.7|2401.17|2389.67|30
1735005850000|2024-12-24 02:04:10|2402.1|2390.6|2402.65|2391.15|2403.2|2391.7|2401.99|2390.49|32
1735005860000|2024-12-24 02:04:20|2402.45|2390.95|2402.17|2390.67|2402.6|2391.1|2402.14|2390.64|30
1735005870000|2024-12-24 02:04:30|2402.19|2390.69|2402.33|2390.83|2402.43|2390.93|2402.19|2390.69|29
1735005880000|2024-12-24 02:04:40|2402.32|2390.82|2402.3|2390.8|2403.38|2391.88|2402.04|2390.54|29
1735005890000|2024-12-24 02:04:50|2402.28|2390.78|2402.85|2391.35|2402.9|2391.4|2402.23|2390.73|19
1735005900000|2024-12-24 02:05:00|2402.9|2391.4|2403.34|2391.84|2404.15|2392.65|2402.7|2391.2|31
1735005910000|2024-12-24 02:05:10|2403.35|2391.85|2403.3|2391.8|2404.35|2392.85|2403.18|2391.68|22
1735005920000|2024-12-24 02:05:20|2403.35|2391.85|2403.25|2391.75|2403.85|2392.35|2403.25|2391.75|3
1735005930000|2024-12-24 02:05:30|2403.6|2392.1|2403.3|2391.8|2403.6|2392.1|2403.2|2391.7|14
1735005940000|2024-12-24 02:05:40|2403.31|2391.81|2401.6|2390.1|2403.45|2391.95|2401.6|2390.1|28
1735005950000|2024-12-24 02:05:50|2401.65|2390.15|2402.48|2390.98|2402.48|2390.98|2401.65|2390.15|20
1735005960000|2024-12-24 02:06:00|2402.32|2390.82|2404.3|2392.8|2404.46|2392.96|2402.32|2390.82|32
1735005970000|2024-12-24 02:06:10|2404.38|2392.88|2404.13|2392.63|2405.14|2393.64|2403.63|2392.13|26
1735005980000|2024-12-24 02:06:20|2404.18|2392.68|2404.15|2392.65|2404.23|2392.73|2404.12|2392.62|18
1735005990000|2024-12-24 02:06:30|2404.14|2392.64|2402.23|2390.73|2404.14|2392.64|2402.17|2390.67|29
1735006000000|2024-12-24 02:06:40|2402.33|2390.83|2401.25|2389.75|2402.33|2390.83|2401.23|2389.73|28
1735006010000|2024-12-24 02:06:50|2401.28|2389.78|2400.2|2388.7|2401.28|2389.78|2400.2|2388.7|10
1735006020000|2024-12-24 02:07:00|2399.96|2388.46|2401.23|2389.73|2401.23|2389.73|2399.75|2388.25|24
1735006030000|2024-12-24 02:07:10|2401.17|2389.67|2400.35|2388.85|2401.23|2389.73|2399.85|2388.35|34
1735006040000|2024-12-24 02:07:20|2400.25|2388.75|2399.33|2387.83|2400.35|2388.85|2398.25|2386.75|32
1735006050000|2024-12-24 02:07:30|2399.44|2387.94|2399.1|2387.6|2399.45|2387.95|2398.1|2386.6|25
1735006060000|2024-12-24 02:07:40|2399.15|2387.65|2400.3|2388.8|2400.3|2388.8|2399.05|2387.55|26
1735006070000|2024-12-24 02:07:50|2400.4|2388.9|2399.28|2387.78|2400.4|2388.9|2399.28|2387.78|22
1735006080000|2024-12-24 02:08:00|2399.01|2387.51|2396.25|2384.75|2399.01|2387.51|2396|2384.5|35
1735006090000|2024-12-24 02:08:10|2396.2|2384.7|2395.3|2383.8|2396.23|2384.73|2395.25|2383.75|22
1735006100000|2024-12-24 02:08:20|2395.45|2383.95|2395.28|2383.78|2395.45|2383.95|2394.2|2382.7|26
1735006110000|2024-12-24 02:08:30|2395.3|2383.8|2395.3|2383.8|2395.8|2384.3|2395.3|2383.8|7
1735006120000|2024-12-24 02:08:40|2394.95|2383.45|2395.3|2383.8|2395.93|2384.43|2394.75|2383.25|19
1735006130000|2024-12-24 02:08:50|2395.35|2383.85|2396.55|2385.05|2396.9|2385.4|2395.35|2383.85|28
1735006140000|2024-12-24 02:09:00|2396.68|2385.18|2396.9|2385.4|2397.15|2385.65|2395.95|2384.45|27
1735006150000|2024-12-24 02:09:10|2396.85|2385.35|2396.95|2385.45|2397.1|2385.6|2396.45|2384.95|19
1735006160000|2024-12-24 02:09:20|2396.9|2385.4|2398.2|2386.7|2398.25|2386.75|2396.28|2384.78|17
1735006170000|2024-12-24 02:09:30|2398.25|2386.75|2398.13|2386.63|2398.3|2386.8|2397.54|2386.04|19
1735006180000|2024-12-24 02:09:40|2398.05|2386.55|2397.4|2385.9|2398.23|2386.73|2397.35|2385.85|15
1735006190000|2024-12-24 02:09:50|2397.38|2385.88|2398.05|2386.55|2398.25|2386.75|2397.23|2385.73|18
1735006200000|2024-12-24 02:10:00|2398.1|2386.6|2396.2|2384.7|2398.13|2386.63|2395.39|2383.89|26
1735006210000|2024-12-24 02:10:10|2396.1|2384.6|2395.3|2383.8|2396.33|2384.83|2395.28|2383.78|32
1735006220000|2024-12-24 02:10:20|2395.25|2383.75|2396.08|2384.58|2396.08|2384.58|2395.25|2383.75|21
1735006230000|2024-12-24 02:10:30|2395.75|2384.25|2396|2384.5|2396.08|2384.58|2395.75|2384.25|15
1735006240000|2024-12-24 02:10:40|2395.8|2384.3|2393.08|2381.58|2395.8|2384.3|2393.08|2381.58|30
1735006250000|2024-12-24 02:10:50|2393.12|2381.62|2392.3|2380.8|2393.16|2381.66|2392|2380.5|30
1735006260000|2024-12-24 02:11:00|2392.23|2380.73|2391.14|2379.64|2393.8|2382.3|2391.14|2379.64|25
1735006270000|2024-12-24 02:11:10|2391.23|2379.73|2385.45|2373.95|2391.23|2379.73|2384.95|2373.45|36
1735006280000|2024-12-24 02:11:20|2386.1|2374.6|2385.25|2373.75|2386.57|2375.07|2384.63|2373.13|37
1735006290000|2024-12-24 02:11:30|2385.55|2374.05|2385.72|2374.22|2386.82|2375.32|2384.75|2373.25|34
1735006300000|2024-12-24 02:11:40|2385.3|2373.8|2385.8|2374.3|2385.8|2374.3|2384.5|2373|28
1735006310000|2024-12-24 02:11:50|2385.95|2374.45|2384.7|2373.2|2385.95|2374.45|2384.6|2373.1|18
1735006320000|2024-12-24 02:12:00|2384.35|2372.85|2382|2370.5|2384.35|2372.85|2381.85|2370.35|22
1735006330000|2024-12-24 02:12:10|2381.75|2370.25|2379.74|2368.24|2382.2|2370.7|2379.2|2367.7|36
1735006340000|2024-12-24 02:12:20|2379.49|2367.99|2380|2368.5|2380.08|2368.58|2378.85|2367.35|38
1735006350000|2024-12-24 02:12:30|2380.05|2368.55|2379.15|2367.65|2380.05|2368.55|2378.55|2367.05|34
1735006360000|2024-12-24 02:12:40|2379.12|2367.62|2377.45|2365.95|2379.89|2368.39|2377.45|2365.95|35
1735006370000|2024-12-24 02:12:50|2377.5|2366|2377.55|2366.05|2378.13|2366.63|2376.89|2365.39|35
1735006380000|2024-12-24 02:13:00|2377.6|2366.1|2381.1|2369.6|2381.15|2369.65|2377.15|2365.65|32
1735006390000|2024-12-24 02:13:10|2381.05|2369.55|2380|2368.5|2382.1|2370.6|2379.65|2368.15|32
1735006400000|2024-12-24 02:13:20|2380.1|2368.6|2377.38|2365.88|2380.1|2368.6|2377.23|2365.73|35
1735006410000|2024-12-24 02:13:30|2377.52|2366.02|2377.44|2365.94|2377.52|2366.02|2377.2|2365.7|26
1735006420000|2024-12-24 02:13:40|2377.41|2365.91|2378.02|2366.52|2378.02|2366.52|2377.25|2365.75|35
1735006430000|2024-12-24 02:13:50|2378.07|2366.57|2379|2367.5|2379.25|2367.75|2377.37|2365.87|27
1735006440000|2024-12-24 02:14:00|2379.05|2367.55|2382.5|2371|2382.5|2371|2379.05|2367.55|37
1735006450000|2024-12-24 02:14:10|2382.45|2370.95|2380.27|2368.77|2382.45|2370.95|2379.99|2368.49|34
1735006460000|2024-12-24 02:14:20|2380.25|2368.75|2378.65|2367.15|2380.35|2368.85|2378.6|2367.1|31
1735006470000|2024-12-24 02:14:30|2378.35|2366.85|2378.3|2366.8|2379.33|2367.83|2377.94|2366.44|34
1735006480000|2024-12-24 02:14:40|2378.5|2367|2377.05|2365.55|2378.5|2367|2377.05|2365.55|22
1735006490000|2024-12-24 02:14:50|2377.1|2365.6|2377.25|2365.75|2377.49|2365.99|2377.1|2365.6|24
1735006500000|2024-12-24 02:15:00|2376.9|2365.4|2378.3|2366.8|2379.9|2368.4|2376.9|2365.4|22
1735006510000|2024-12-24 02:15:10|2378.25|2366.75|2378.12|2366.62|2378.34|2366.84|2377.7|2366.2|14
1735006520000|2024-12-24 02:15:20|2378.17|2366.67|2376.25|2364.75|2378.2|2366.7|2376.2|2364.7|32
1735006530000|2024-12-24 02:15:30|2376.28|2364.78|2378.33|2366.83|2378.55|2367.05|2376.28|2364.78|30
1735006540000|2024-12-24 02:15:40|2378.23|2366.73|2377.23|2365.73|2378.28|2366.78|2376.13|2364.63|31
1735006550000|2024-12-24 02:15:50|2377.1|2365.6|2375.55|2364.05|2377.17|2365.67|2375.25|2363.75|32
1735006560000|2024-12-24 02:16:00|2375.48|2363.98|2374.89|2363.39|2375.5|2364|2374.4|2362.9|34
1735006570000|2024-12-24 02:16:10|2374.99|2363.49|2373.85|2362.35|2375.02|2363.52|2373.1|2361.6|32
1735006580000|2024-12-24 02:16:20|2373.73|2362.23|2370.97|2359.47|2373.73|2362.23|2370.8|2359.3|37
1735006590000|2024-12-24 02:16:30|2370.94|2359.44|2370.08|2358.58|2371.2|2359.7|2369.85|2358.35|39
1735006600000|2024-12-24 02:16:40|2370.07|2358.57|2369.97|2358.47|2370.4|2358.9|2369.32|2357.82|33
1735006610000|2024-12-24 02:16:50|2369.92|2358.42|2369.2|2357.7|2370|2358.5|2369.05|2357.55|33
1735006620000|2024-12-24 02:17:00|2369.22|2357.72|2369.22|2357.72|2370.2|2358.7|2368.9|2357.4|34
1735006630000|2024-12-24 02:17:10|2369.25|2357.75|2368.33|2356.83|2369.35|2357.85|2368.33|2356.83|30
1735006640000|2024-12-24 02:17:20|2368.34|2356.84|2368.33|2356.83|2368.85|2357.35|2368.03|2356.53|31
1735006650000|2024-12-24 02:17:30|2368.41|2356.91|2369.33|2357.83|2369.33|2357.83|2368.3|2356.8|33
1735006660000|2024-12-24 02:17:40|2369.3|2357.8|2368.28|2356.78|2369.5|2358|2367.94|2356.44|39
1735006670000|2024-12-24 02:17:50|2368.25|2356.75|2369.38|2357.88|2369.9|2358.4|2368.25|2356.75|33
1735006680000|2024-12-24 02:18:00|2369.25|2357.75|2366.25|2354.75|2369.75|2358.25|2366.2|2354.7|35
1735006690000|2024-12-24 02:18:10|2366.23|2354.73|2366.25|2354.75|2366.3|2354.8|2365.75|2354.25|14
1735006700000|2024-12-24 02:18:20|2365.4|2353.9|2365.25|2353.75|2365.4|2353.9|2365.25|2353.75|3
1735006710000|2024-12-24 02:18:30|2365.45|2353.95|2365.55|2354.05|2366.4|2354.9|2365.25|2353.75|14
1735006720000|2024-12-24 02:18:40|2365.5|2354|2365.21|2353.71|2367.35|2355.85|2365.1|2353.6|32
1735006730000|2024-12-24 02:18:50|2365.11|2353.61|2364.46|2352.96|2365.5|2354|2364.38|2352.88|32
1735006740000|2024-12-24 02:19:00|2364.42|2352.92|2365.39|2353.89|2366.1|2354.6|2364.42|2352.92|30
1735006750000|2024-12-24 02:19:10|2365.36|2353.86|2364.42|2352.92|2365.45|2353.95|2364.34|2352.84|22
1735006760000|2024-12-24 02:19:20|2364.38|2352.88|2363.38|2351.88|2364.45|2352.95|2363.2|2351.7|26
1735006770000|2024-12-24 02:19:30|2363.33|2351.83|2364.28|2352.78|2364.6|2353.1|2363.18|2351.68|34
1735006780000|2024-12-24 02:19:40|2364.4|2352.9|2364.25|2352.75|2364.45|2352.95|2363.85|2352.35|31
1735006790000|2024-12-24 02:19:50|2364.3|2352.8|2364.05|2352.55|2364.45|2352.95|2363.9|2352.4|24
1735006800000|2024-12-24 02:20:00|2364.1|2352.6|2363.05|2351.55|2364.8|2353.3|2362.43|2350.93|28
1735006810000|2024-12-24 02:20:10|2363.1|2351.6|2362.1|2350.6|2363.2|2351.7|2361.3|2349.8|37
1735006820000|2024-12-24 02:20:20|2362.02|2350.52|2361.14|2349.64|2362.02|2350.52|2360.85|2349.35|22
1735006830000|2024-12-24 02:20:30|2361.19|2349.69|2362.25|2350.75|2362.35|2350.85|2361.1|2349.6|30
1735006840000|2024-12-24 02:20:40|2362.3|2350.8|2361.7|2350.2|2362.5|2351|2361.28|2349.78|28
1735006850000|2024-12-24 02:20:50|2361.8|2350.3|2361.28|2349.78|2362|2350.5|2360.94|2349.44|29
1735006860000|2024-12-24 02:21:00|2361.3|2349.8|2360.9|2349.4|2361.9|2350.4|2360.84|2349.34|27
1735006870000|2024-12-24 02:21:10|2361.2|2349.7|2363.4|2351.9|2363.4|2351.9|2360.34|2348.84|21
1735006880000|2024-12-24 02:21:20|2364.1|2352.6|2361.32|2349.82|2364.15|2352.65|2361.2|2349.7|31
1735006890000|2024-12-24 02:21:30|2361.25|2349.75|2363.75|2352.25|2363.75|2352.25|2361.25|2349.75|6
1735006900000|2024-12-24 02:21:40|2364.25|2352.75|2369.18|2357.68|2369.18|2357.68|2364.25|2352.75|24
1735006910000|2024-12-24 02:21:50|2369.2|2357.7|2370.28|2358.78|2371.7|2360.2|2368.85|2357.35|33
1735006920000|2024-12-24 02:22:00|2370.25|2358.75|2371.09|2359.59|2371.95|2360.45|2369.03|2357.53|38
1735006930000|2024-12-24 02:22:10|2371.31|2359.81|2371.78|2360.28|2373.7|2362.2|2371.31|2359.81|36
1735006940000|2024-12-24 02:22:20|2371.39|2359.89|2367.9|2356.4|2372.28|2360.78|2367.75|2356.25|32
1735006950000|2024-12-24 02:22:30|2368.05|2356.55|2367.2|2355.7|2368.25|2356.75|2367|2355.5|32
1735006960000|2024-12-24 02:22:40|2367.18|2355.68|2364.2|2352.7|2367.3|2355.8|2364|2352.5|34
1735006970000|2024-12-24 02:22:50|2364.17|2352.67|2364.15|2352.65|2364.35|2352.85|2363.25|2351.75|20
1735006980000|2024-12-24 02:23:00|2363.79|2352.29|2365.75|2354.25|2365.95|2354.45|2363.79|2352.29|33
1735006990000|2024-12-24 02:23:10|2365.93|2354.43|2365.85|2354.35|2366.7|2355.2|2365.7|2354.2|31
1735007000000|2024-12-24 02:23:20|2365.95|2354.45|2366.17|2354.67|2367|2355.5|2365|2353.5|29
1735007010000|2024-12-24 02:23:30|2366.3|2354.8|2363.95|2352.45|2366.3|2354.8|2363.95|2352.45|24
1735007020000|2024-12-24 02:23:40|2363.98|2352.48|2365.6|2354.1|2366.25|2354.75|2363.98|2352.48|36
1735007030000|2024-12-24 02:23:50|2365.8|2354.3|2366.95|2355.45|2366.95|2355.45|2365.8|2354.3|30
1735007040000|2024-12-24 02:24:00|2366.9|2355.4|2366.2|2354.7|2366.95|2355.45|2365.1|2353.6|36
1735007050000|2024-12-24 02:24:10|2366.25|2354.75|2366.18|2354.68|2366.3|2354.8|2365.99|2354.49|21
1735007060000|2024-12-24 02:24:20|2366.2|2354.7|2364.1|2352.6|2366.2|2354.7|2364.1|2352.6|33
1735007070000|2024-12-24 02:24:30|2364.09|2352.59|2367.31|2355.81|2367.45|2355.95|2364.09|2352.59|35
1735007080000|2024-12-24 02:24:40|2367.35|2355.85|2365.75|2354.25|2367.43|2355.93|2365.25|2353.75|18
1735007090000|2024-12-24 02:24:50|2366.25|2354.75|2367.85|2356.35|2367.85|2356.35|2366.25|2354.75|9
1735007100000|2024-12-24 02:25:00|2367.4|2355.9|2365.05|2353.55|2367.4|2355.9|2365|2353.5|33
1735007110000|2024-12-24 02:25:10|2365.1|2353.6|2364.32|2352.82|2365.7|2354.2|2364.28|2352.78|33
1735007120000|2024-12-24 02:25:20|2364.5|2353|2367.9|2356.4|2367.9|2356.4|2364.5|2353|31
1735007130000|2024-12-24 02:25:30|2367.95|2356.45|2368.35|2356.85|2369.05|2357.55|2367.9|2356.4|32
1735007140000|2024-12-24 02:25:40|2368.38|2356.88|2370.37|2358.87|2370.75|2359.25|2368.3|2356.8|35
1735007150000|2024-12-24 02:25:50|2370.32|2358.82|2371.05|2359.55|2371.7|2360.2|2370.2|2358.7|34
1735007160000|2024-12-24 02:26:00|2371.13|2359.63|2369.35|2357.85|2371.13|2359.63|2368.2|2356.7|34
1735007170000|2024-12-24 02:26:10|2369.57|2358.07|2370.75|2359.25|2370.75|2359.25|2369.23|2357.73|36
1735007180000|2024-12-24 02:26:20|2370.65|2359.15|2369.43|2357.93|2370.73|2359.23|2369.1|2357.6|29
1735007190000|2024-12-24 02:26:30|2369.35|2357.85|2369.95|2358.45|2370.28|2358.78|2369.25|2357.75|27
1735007200000|2024-12-24 02:26:40|2370.28|2358.78|2372.35|2360.85|2372.65|2361.15|2369.85|2358.35|32
1735007210000|2024-12-24 02:26:50|2372.45|2360.95|2372.6|2361.1|2373.17|2361.67|2371.9|2360.4|32
1735007220000|2024-12-24 02:27:00|2372.7|2361.2|2373.23|2361.73|2373.5|2362|2372.35|2360.85|26
1735007230000|2024-12-24 02:27:10|2373.2|2361.7|2371.28|2359.78|2373.25|2361.75|2371.16|2359.66|27
1735007240000|2024-12-24 02:27:20|2371.33|2359.83|2369.3|2357.8|2371.33|2359.83|2368.9|2357.4|36
1735007250000|2024-12-24 02:27:30|2369.4|2357.9|2370.2|2358.7|2370.2|2358.7|2369.4|2357.9|13
1735007260000|2024-12-24 02:27:40|2370.25|2358.75|2373.5|2362|2373.5|2362|2370.25|2358.75|32
1735007270000|2024-12-24 02:27:50|2373.37|2361.87|2376.33|2364.83|2376.36|2364.86|2373.33|2361.83|28
1735007280000|2024-12-24 02:28:00|2376.95|2365.45|2378.4|2366.9|2378.4|2366.9|2376.95|2365.45|8
1735007290000|2024-12-24 02:28:10|2378.9|2367.4|2378.13|2366.63|2378.9|2367.4|2378.08|2366.58|16
1735007300000|2024-12-24 02:28:20|2378.18|2366.68|2377.6|2366.1|2378.25|2366.75|2377.25|2365.75|31
1735007310000|2024-12-24 02:28:30|2377.8|2366.3|2378.04|2366.54|2378.28|2366.78|2377.5|2366|31
1735007320000|2024-12-24 02:28:40|2377.98|2366.48|2376.85|2365.35|2377.98|2366.48|2375.8|2364.3|33
1735007330000|2024-12-24 02:28:50|2376.93|2365.43|2377.14|2365.64|2377.75|2366.25|2376.93|2365.43|30
1735007340000|2024-12-24 02:29:00|2376.63|2365.13|2377.18|2365.68|2377.3|2365.8|2376.28|2364.78|27
1735007350000|2024-12-24 02:29:10|2377.15|2365.65|2379.65|2368.15|2379.65|2368.15|2376.9|2365.4|32
1735007360000|2024-12-24 02:29:20|2379.2|2367.7|2379.32|2367.82|2380.16|2368.66|2379.15|2367.65|26
1735007370000|2024-12-24 02:29:30|2379.38|2367.88|2379.25|2367.75|2380.2|2368.7|2379.16|2367.66|32
1735007380000|2024-12-24 02:29:40|2379.33|2367.83|2379.2|2367.7|2380.23|2368.73|2378.9|2367.4|28
1735007390000|2024-12-24 02:29:50|2379.1|2367.6|2377.19|2365.69|2379.2|2367.7|2376.92|2365.42|31
1735007400000|2024-12-24 02:30:00|2377.58|2366.08|2380.1|2368.6|2380.1|2368.6|2377.53|2366.03|34
1735007410000|2024-12-24 02:30:10|2380.15|2368.65|2378.4|2366.9|2381.2|2369.7|2378.4|2366.9|36
1735007420000|2024-12-24 02:30:20|2378.55|2367.05|2380.25|2368.75|2380.8|2369.3|2378.14|2366.64|33
1735007430000|2024-12-24 02:30:30|2380.3|2368.8|2382.28|2370.78|2382.28|2370.78|2380.2|2368.7|31
1735007440000|2024-12-24 02:30:40|2382.6|2371.1|2382|2370.5|2382.7|2371.2|2381.85|2370.35|31
1735007450000|2024-12-24 02:30:50|2382.05|2370.55|2380.45|2368.95|2382.05|2370.55|2380.43|2368.93|24
1735007460000|2024-12-24 02:31:00|2380.6|2369.1|2382|2370.5|2382|2370.5|2380.41|2368.91|26
1735007470000|2024-12-24 02:31:10|2381.65|2370.15|2380.15|2368.65|2381.8|2370.3|2380.1|2368.6|16
1735007480000|2024-12-24 02:31:20|2380.25|2368.75|2381|2369.5|2381.05|2369.55|2380.25|2368.75|10
1735007490000|2024-12-24 02:31:30|2380.8|2369.3|2383.08|2371.58|2383.08|2371.58|2380.8|2369.3|15
1735007500000|2024-12-24 02:31:40|2383.18|2371.68|2381.7|2370.2|2383.95|2372.45|2381.7|2370.2|37
1735007510000|2024-12-24 02:31:50|2381.85|2370.35|2383|2371.5|2383.15|2371.65|2381.85|2370.35|20
1735007520000|2024-12-24 02:32:00|2383.04|2371.54|2386.15|2374.65|2386.15|2374.65|2383.04|2371.54|25
1735007530000|2024-12-24 02:32:10|2386.25|2374.75|2388.1|2376.6|2389.1|2377.6|2386.25|2374.75|30
1735007540000|2024-12-24 02:32:20|2388.3|2376.8|2389.85|2378.35|2390.65|2379.15|2388.2|2376.7|35
1735007550000|2024-12-24 02:32:30|2389.7|2378.2|2390.93|2379.43|2390.95|2379.45|2389.5|2378|30
1735007560000|2024-12-24 02:32:40|2390.85|2379.35|2392.9|2381.4|2393.06|2381.56|2389.36|2377.86|31
1735007570000|2024-12-24 02:32:50|2393.2|2381.7|2392.25|2380.75|2393.3|2381.8|2392.1|2380.6|28
1735007580000|2024-12-24 02:33:00|2392.18|2380.68|2394.22|2382.72|2394.22|2382.72|2391.28|2379.78|28
1735007590000|2024-12-24 02:33:10|2394.38|2382.88|2396.7|2385.2|2397.07|2385.57|2394.38|2382.88|34
1735007600000|2024-12-24 02:33:20|2396.75|2385.25|2397.29|2385.79|2398.2|2386.7|2396.65|2385.15|35
1735007610000|2024-12-24 02:33:30|2397.28|2385.78|2397.26|2385.76|2397.6|2386.1|2397.2|2385.7|32
1735007620000|2024-12-24 02:33:40|2397.31|2385.81|2395.97|2384.47|2397.37|2385.87|2395.87|2384.37|32
1735007630000|2024-12-24 02:33:50|2395.95|2384.45|2395.25|2383.75|2396.65|2385.15|2394.55|2383.05|29
1735007640000|2024-12-24 02:34:00|2395.18|2383.68|2396.5|2385|2397.13|2385.63|2394.23|2382.73|31
1735007650000|2024-12-24 02:34:10|2396.3|2384.8|2397.17|2385.67|2397.23|2385.73|2395.8|2384.3|23
1735007660000|2024-12-24 02:34:20|2397.2|2385.7|2397.6|2386.1|2398.73|2387.23|2397.2|2385.7|23
1735007670000|2024-12-24 02:34:30|2397.55|2386.05|2398|2386.5|2398|2386.5|2397.55|2386.05|2
1735007680000|2024-12-24 02:34:40|2398.25|2386.75|2398.23|2386.73|2398.25|2386.75|2397.96|2386.46|15
1735007690000|2024-12-24 02:34:50|2398.22|2386.72|2398.25|2386.75|2399|2387.5|2398.2|2386.7|23
1735007700000|2024-12-24 02:35:00|2398.18|2386.68|2396.8|2385.3|2398.24|2386.74|2396.7|2385.2|23
1735007710000|2024-12-24 02:35:10|2396.7|2385.2|2396.16|2384.66|2397.05|2385.55|2396.05|2384.55|29
1735007720000|2024-12-24 02:35:20|2396.17|2384.67|2397.65|2386.15|2398.45|2386.95|2396.17|2384.67|27
1735007730000|2024-12-24 02:35:30|2397.6|2386.1|2399.23|2387.73|2399.23|2387.73|2397.5|2386|26
1735007740000|2024-12-24 02:35:40|2399.2|2387.7|2398.28|2386.78|2399.23|2387.73|2398.28|2386.78|16
1735007750000|2024-12-24 02:35:50|2398.45|2386.95|2393.75|2382.25|2398.45|2386.95|2393.44|2381.94|35
1735007760000|2024-12-24 02:36:00|2393.45|2381.95|2397.85|2386.35|2397.85|2386.35|2393.45|2381.95|38
1735007770000|2024-12-24 02:36:10|2397.8|2386.3|2396.45|2384.95|2398.85|2387.35|2396.45|2384.95|32
1735007780000|2024-12-24 02:36:20|2396.35|2384.85|2394.28|2382.78|2396.35|2384.85|2393.59|2382.09|27
1735007790000|2024-12-24 02:36:30|2394.55|2383.05|2396.84|2385.34|2397.1|2385.6|2394.55|2383.05|27
1735007800000|2024-12-24 02:36:40|2396.77|2385.27|2399.03|2387.53|2399.03|2387.53|2396.44|2384.94|30
1735007810000|2024-12-24 02:36:50|2398.95|2387.45|2397.35|2385.85|2398.95|2387.45|2397.25|2385.75|29
1735007820000|2024-12-24 02:37:00|2396.81|2385.31|2395.25|2383.75|2396.85|2385.35|2394.32|2382.82|37
1735007830000|2024-12-24 02:37:10|2395.3|2383.8|2397.18|2385.68|2397.18|2385.68|2394.7|2383.2|28
1735007840000|2024-12-24 02:37:20|2396.8|2385.3|2396.1|2384.6|2396.8|2385.3|2396.05|2384.55|31
1735007850000|2024-12-24 02:37:30|2396.15|2384.65|2396.84|2385.34|2397.99|2386.49|2395.95|2384.45|28
1735007860000|2024-12-24 02:37:40|2397.05|2385.55|2396.6|2385.1|2397.65|2386.15|2396.6|2385.1|23
1735007870000|2024-12-24 02:37:50|2396.75|2385.25|2395.75|2384.25|2396.85|2385.35|2395.7|2384.2|15
1735007880000|2024-12-24 02:38:00|2395.8|2384.3|2395.2|2383.7|2395.8|2384.3|2392.65|2381.15|23
1735007890000|2024-12-24 02:38:10|2395.25|2383.75|2394.25|2382.75|2395.25|2383.75|2394.2|2382.7|34
1735007900000|2024-12-24 02:38:20|2393.9|2382.4|2394.29|2382.79|2394.37|2382.87|2393.07|2381.57|32
1735007910000|2024-12-24 02:38:30|2394.27|2382.77|2394.1|2382.6|2394.27|2382.77|2393.15|2381.65|29
1735007920000|2024-12-24 02:38:40|2394.15|2382.65|2395.02|2383.52|2395.02|2383.52|2393.55|2382.05|24
1735007930000|2024-12-24 02:38:50|2394.95|2383.45|2393.6|2382.1|2395.05|2383.55|2393.55|2382.05|20
1735007940000|2024-12-24 02:39:00|2393.7|2382.2|2392.29|2380.79|2393.7|2382.2|2392.23|2380.73|30
1735007950000|2024-12-24 02:39:10|2392.23|2380.73|2391.25|2379.75|2392.23|2380.73|2390.3|2378.8|33
1735007960000|2024-12-24 02:39:20|2391.33|2379.83|2392.25|2380.75|2392.55|2381.05|2391|2379.5|26
1735007970000|2024-12-24 02:39:30|2392.35|2380.85|2392.8|2381.3|2393.33|2381.83|2392.31|2380.81|19
1735007980000|2024-12-24 02:39:40|2392.55|2381.05|2394.7|2383.2|2394.95|2383.45|2392.19|2380.69|34
1735007990000|2024-12-24 02:39:50|2394.6|2383.1|2393.65|2382.15|2394.65|2383.15|2393.36|2381.86|18
1735008000000|2024-12-24 02:40:00|2393.75|2382.25|2391.9|2380.4|2393.75|2382.25|2391.31|2379.81|33
1735008010000|2024-12-24 02:40:10|2391.75|2380.25|2391.85|2380.35|2393.25|2381.75|2391.7|2380.2|34
1735008020000|2024-12-24 02:40:20|2391.9|2380.4|2392.55|2381.05|2392.55|2381.05|2391.8|2380.3|20
1735008030000|2024-12-24 02:40:30|2392.45|2380.95|2393.55|2382.05|2393.93|2382.43|2392.29|2380.79|27
1735008040000|2024-12-24 02:40:40|2393.63|2382.13|2392.2|2380.7|2393.65|2382.15|2392.15|2380.65|31
1735008050000|2024-12-24 02:40:50|2392.33|2380.83|2392.44|2380.94|2393.2|2381.7|2391.9|2380.4|30
1735008060000|2024-12-24 02:41:00|2392.25|2380.75|2392.75|2381.25|2392.75|2381.25|2392.25|2380.75|2
1735008070000|2024-12-24 02:41:10|2393.33|2381.83|2395.05|2383.55|2395.3|2383.8|2393.25|2381.75|17
1735008080000|2024-12-24 02:41:20|2394.98|2383.48|2395.15|2383.65|2395.35|2383.85|2394.93|2383.43|27
1735008090000|2024-12-24 02:41:30|2395.25|2383.75|2393.23|2381.73|2395.25|2383.75|2393.23|2381.73|25
1735008100000|2024-12-24 02:41:40|2393.28|2381.78|2390.18|2378.68|2393.46|2381.96|2390.02|2378.52|36
1735008110000|2024-12-24 02:41:50|2390.35|2378.85|2390.23|2378.73|2390.65|2379.15|2390.11|2378.61|24
1735008120000|2024-12-24 02:42:00|2390.25|2378.75|2392.83|2381.33|2392.83|2381.33|2390.25|2378.75|22
1735008130000|2024-12-24 02:42:10|2393.08|2381.58|2392.28|2380.78|2393.13|2381.63|2392.04|2380.54|29
1735008140000|2024-12-24 02:42:20|2392.45|2380.95|2391.41|2379.91|2392.45|2380.95|2391.25|2379.75|31
1735008150000|2024-12-24 02:42:30|2391.38|2379.88|2391.38|2379.88|2391.98|2380.48|2391.28|2379.78|22
1735008160000|2024-12-24 02:42:40|2391.32|2379.82|2391.38|2379.88|2391.7|2380.2|2391.25|2379.75|18
1735008170000|2024-12-24 02:42:50|2391.66|2380.16|2391.2|2379.7|2392.33|2380.83|2391.12|2379.62|34
1735008180000|2024-12-24 02:43:00|2391.25|2379.75|2395.05|2383.55|2395.05|2383.55|2391.18|2379.68|31
1735008190000|2024-12-24 02:43:10|2395.15|2383.65|2394.3|2382.8|2396.1|2384.6|2394.3|2382.8|32
1735008200000|2024-12-24 02:43:20|2394.32|2382.82|2392.95|2381.45|2394.37|2382.87|2392.95|2381.45|30
1735008210000|2024-12-24 02:43:30|2393.03|2381.53|2391.1|2379.6|2393.1|2381.6|2391.05|2379.55|30
1735008220000|2024-12-24 02:43:40|2391.18|2379.68|2391.33|2379.83|2392.25|2380.75|2391.18|2379.68|29
1735008230000|2024-12-24 02:43:50|2391.29|2379.79|2391.76|2380.26|2392.05|2380.55|2391.29|2379.79|24
1735008240000|2024-12-24 02:44:00|2391.83|2380.33|2389.2|2377.7|2391.83|2380.33|2389.07|2377.57|27
1735008250000|2024-12-24 02:44:10|2389.6|2378.1|2390.9|2379.4|2390.9|2379.4|2389.6|2378.1|10
1735008270000|2024-12-24 02:44:30|2391.25|2379.75|2391.28|2379.78|2391.5|2380|2391.19|2379.69|10
1735008280000|2024-12-24 02:44:40|2391.3|2379.8|2394.29|2382.79|2394.4|2382.9|2391.28|2379.78|25
1735008290000|2024-12-24 02:44:50|2394.33|2382.83|2394.13|2382.63|2395.28|2383.78|2393.91|2382.41|31
1735008300000|2024-12-24 02:45:00|2393.85|2382.35|2394.03|2382.53|2394.03|2382.53|2393.23|2381.73|28
1735008310000|2024-12-24 02:45:10|2394.13|2382.63|2393.02|2381.52|2394.7|2383.2|2393.02|2381.52|28
1735008320000|2024-12-24 02:45:20|2392.65|2381.15|2392.75|2381.25|2393.4|2381.9|2392.18|2380.68|29
1735008330000|2024-12-24 02:45:30|2392.82|2381.32|2393.3|2381.8|2393.35|2381.85|2392.35|2380.85|21
1735008340000|2024-12-24 02:45:40|2393.33|2381.83|2393.65|2382.15|2394.65|2383.15|2393.23|2381.73|28
1735008350000|2024-12-24 02:45:50|2393.68|2382.18|2395.38|2383.88|2395.38|2383.88|2393.29|2381.79|28
1735008360000|2024-12-24 02:46:00|2395.45|2383.95|2395.94|2384.44|2396.5|2385|2395.29|2383.79|32
1735008370000|2024-12-24 02:46:10|2396.22|2384.72|2394.03|2382.53|2396.3|2384.8|2393.75|2382.25|33
1735008380000|2024-12-24 02:46:20|2394.08|2382.58|2392|2380.5|2394.4|2382.9|2391.7|2380.2|27
1735008390000|2024-12-24 02:46:30|2392.08|2380.58|2393.33|2381.83|2393.33|2381.83|2392.08|2380.58|22
1735008400000|2024-12-24 02:46:40|2393.65|2382.15|2393.85|2382.35|2394.5|2383|2393.65|2382.15|30
1735008410000|2024-12-24 02:46:50|2393.8|2382.3|2393.78|2382.28|2394.13|2382.63|2393.78|2382.28|15
1735008420000|2024-12-24 02:47:00|2393.25|2381.75|2395.13|2383.63|2395.28|2383.78|2393.1|2381.6|28
1735008430000|2024-12-24 02:47:10|2395.15|2383.65|2397.28|2385.78|2397.65|2386.15|2395.15|2383.65|32
1735008440000|2024-12-24 02:47:20|2397.25|2385.75|2398.25|2386.75|2398.35|2386.85|2397.25|2385.75|17
1735008450000|2024-12-24 02:47:30|2398.35|2386.85|2399.35|2387.85|2399.35|2387.85|2398.35|2386.85|3
1735008460000|2024-12-24 02:47:40|2399.85|2388.35|2397.6|2386.1|2400.15|2388.65|2397.6|2386.1|17
1735008470000|2024-12-24 02:47:50|2397.25|2385.75|2396.33|2384.83|2397.28|2385.78|2396.28|2384.78|19
1735008480000|2024-12-24 02:48:00|2396.15|2384.65|2397.29|2385.79|2397.33|2385.83|2396.14|2384.64|32
1735008490000|2024-12-24 02:48:10|2397.33|2385.83|2398.1|2386.6|2398.7|2387.2|2397.29|2385.79|28
1735008500000|2024-12-24 02:48:20|2398.05|2386.55|2397.45|2385.95|2398.05|2386.55|2397|2385.5|23
1735008510000|2024-12-24 02:48:30|2397.65|2386.15|2398.1|2386.6|2398.13|2386.63|2397.07|2385.57|33
1735008520000|2024-12-24 02:48:40|2398.13|2386.63|2398.55|2387.05|2398.8|2387.3|2397.25|2385.75|28
1735008530000|2024-12-24 02:48:50|2398.28|2386.78|2395.25|2383.75|2398.28|2386.78|2395.2|2383.7|36
1735008540000|2024-12-24 02:49:00|2395.3|2383.8|2395.8|2384.3|2396.75|2385.25|2395.29|2383.79|26
1735008550000|2024-12-24 02:49:10|2396|2384.5|2396.4|2384.9|2397.2|2385.7|2395.29|2383.79|28
1735008560000|2024-12-24 02:49:20|2396.33|2384.83|2397.73|2386.23|2397.75|2386.25|2396.29|2384.79|25
1735008570000|2024-12-24 02:49:30|2397.75|2386.25|2399|2387.5|2399|2387.5|2397.28|2385.78|25
1735008580000|2024-12-24 02:49:40|2399.05|2387.55|2400.3|2388.8|2400.75|2389.25|2399|2387.5|20
1735008590000|2024-12-24 02:49:50|2400.32|2388.82|2400.98|2389.48|2401.25|2389.75|2400.32|2388.82|18
1735008600000|2024-12-24 02:50:00|2400.94|2389.44|2400.32|2388.82|2402.23|2390.73|2400.17|2388.67|24
1735008610000|2024-12-24 02:50:10|2400.5|2389|2400.4|2388.9|2401.95|2390.45|2400.4|2388.9|21
1735008620000|2024-12-24 02:50:20|2400.38|2388.88|2399.35|2387.85|2400.38|2388.88|2399.25|2387.75|25
1735008630000|2024-12-24 02:50:30|2399.23|2387.73|2399.88|2388.38|2399.88|2388.38|2398.8|2387.3|16
1735008640000|2024-12-24 02:50:40|2399.9|2388.4|2399.75|2388.25|2399.9|2388.4|2399.09|2387.59|9
1735008650000|2024-12-24 02:50:50|2399.65|2388.15|2399.85|2388.35|2399.85|2388.35|2399.65|2388.15|10
1735008660000|2024-12-24 02:51:00|2399.8|2388.3|2399|2387.5|2399.8|2388.3|2398.98|2387.48|23
1735008670000|2024-12-24 02:51:10|2398.55|2387.05|2398.34|2386.84|2399.08|2387.58|2398.19|2386.69|23
1735008680000|2024-12-24 02:51:20|2398.35|2386.85|2399.1|2387.6|2400.05|2388.55|2398.34|2386.84|20
1735008690000|2024-12-24 02:51:30|2399|2387.5|2400|2388.5|2400.1|2388.6|2398.33|2386.83|23
1735008700000|2024-12-24 02:51:40|2400.08|2388.58|2402.17|2390.67|2402.17|2390.67|2400.08|2388.58|24
1735008710000|2024-12-24 02:51:50|2402.07|2390.57|2400.95|2389.45|2402.2|2390.7|2400.9|2389.4|24
1735008720000|2024-12-24 02:52:00|2401.15|2389.65|2398.33|2386.83|2401.18|2389.68|2398.33|2386.83|26
1735008730000|2024-12-24 02:52:10|2398.35|2386.85|2398.18|2386.68|2398.68|2387.18|2397.91|2386.41|23
1735008740000|2024-12-24 02:52:20|2398.23|2386.73|2398.2|2386.7|2398.45|2386.95|2397.6|2386.1|20
1735008750000|2024-12-24 02:52:30|2398.03|2386.53|2399.28|2387.78|2399.5|2388|2397.25|2385.75|30
1735008760000|2024-12-24 02:52:40|2399.3|2387.8|2399.18|2387.68|2399.3|2387.8|2398.75|2387.25|22
1735008770000|2024-12-24 02:52:50|2399.23|2387.73|2399.08|2387.58|2399.25|2387.75|2398.24|2386.74|26
1735008780000|2024-12-24 02:53:00|2399|2387.5|2399.6|2388.1|2399.6|2388.1|2398.6|2387.1|25
1735008790000|2024-12-24 02:53:10|2399.55|2388.05|2399.42|2387.92|2400.45|2388.95|2399.25|2387.75|28
1735008800000|2024-12-24 02:53:20|2399.37|2387.87|2399.05|2387.55|2399.44|2387.94|2398.3|2386.8|28
1735008810000|2024-12-24 02:53:30|2399.03|2387.53|2398.65|2387.15|2399.05|2387.55|2398.25|2386.75|22
1735008820000|2024-12-24 02:53:40|2398.6|2387.1|2398.23|2386.73|2398.95|2387.45|2397.95|2386.45|30
1735008830000|2024-12-24 02:53:50|2398.1|2386.6|2398.8|2387.3|2399.1|2387.6|2398.1|2386.6|14
1735008850000|2024-12-24 02:54:10|2398.6|2387.1|2398.3|2386.8|2398.6|2387.1|2397.6|2386.1|18
1735008860000|2024-12-24 02:54:20|2398.33|2386.83|2398.13|2386.63|2398.36|2386.86|2397.6|2386.1|17
1735008870000|2024-12-24 02:54:30|2397.95|2386.45|2399.25|2387.75|2399.25|2387.75|2397.95|2386.45|22
1735008880000|2024-12-24 02:54:40|2399.23|2387.73|2399.1|2387.6|2399.3|2387.8|2398.85|2387.35|19
1735008890000|2024-12-24 02:54:50|2399.15|2387.65|2398.55|2387.05|2399.35|2387.85|2398.55|2387.05|17
1735008900000|2024-12-24 02:55:00|2398.6|2387.1|2398.28|2386.78|2398.93|2387.43|2397.7|2386.2|23
1735008910000|2024-12-24 02:55:10|2398.15|2386.65|2398.05|2386.55|2398.15|2386.65|2397.8|2386.3|9
1735008920000|2024-12-24 02:55:20|2397.95|2386.45|2397.35|2385.85|2397.95|2386.45|2396.85|2385.35|28
1735008930000|2024-12-24 02:55:30|2397.28|2385.78|2397.45|2385.95|2397.45|2385.95|2397.25|2385.75|22
1735008940000|2024-12-24 02:55:40|2397.38|2385.88|2396.2|2384.7|2397.38|2385.88|2396.05|2384.55|32
1735008950000|2024-12-24 02:55:50|2396.16|2384.66|2391.85|2380.35|2396.19|2384.69|2391.75|2380.25|33
1735008960000|2024-12-24 02:56:00|2392.08|2380.58|2388.58|2377.08|2392.15|2380.65|2388.58|2377.08|35
1735008970000|2024-12-24 02:56:10|2388.48|2376.98|2387.07|2375.57|2389.27|2377.77|2387.05|2375.55|35
1735008980000|2024-12-24 02:56:20|2387.15|2375.65|2386.65|2375.15|2387.18|2375.68|2386.25|2374.75|32
1735008990000|2024-12-24 02:56:30|2386.7|2375.2|2386.6|2375.1|2387|2375.5|2386.05|2374.55|27
1735009000000|2024-12-24 02:56:40|2386.38|2374.88|2388.4|2376.9|2388.95|2377.45|2386.35|2374.85|28
1735009010000|2024-12-24 02:56:50|2387.88|2376.38|2387.95|2376.45|2388.15|2376.65|2387.14|2375.64|31
1735009020000|2024-12-24 02:57:00|2388.05|2376.55|2387.85|2376.35|2388.05|2376.55|2386.95|2375.45|31
1735009030000|2024-12-24 02:57:10|2387.9|2376.4|2387.3|2375.8|2388.2|2376.7|2387.3|2375.8|21
1735009040000|2024-12-24 02:57:20|2387.1|2375.6|2385.12|2373.62|2387.1|2375.6|2384.85|2373.35|18
1735009050000|2024-12-24 02:57:30|2385.2|2373.7|2385.13|2373.63|2385.7|2374.2|2385.11|2373.61|30
1735009060000|2024-12-24 02:57:40|2385.09|2373.59|2383.96|2372.46|2385.15|2373.65|2382.4|2370.9|34
1735009070000|2024-12-24 02:57:50|2384.13|2372.63|2383.34|2371.84|2384.13|2372.63|2383.18|2371.68|31
1735009080000|2024-12-24 02:58:00|2383.4|2371.9|2383.85|2372.35|2384.9|2373.4|2381.97|2370.47|33
1735009090000|2024-12-24 02:58:10|2383.95|2372.45|2383.88|2372.38|2384.1|2372.6|2383.42|2371.92|27
1735009100000|2024-12-24 02:58:20|2384.25|2372.75|2388.25|2376.75|2388.65|2377.15|2384.2|2372.7|27
1735009110000|2024-12-24 02:58:30|2388.32|2376.82|2390|2378.5|2390.4|2378.9|2388.32|2376.82|35
1735009120000|2024-12-24 02:58:40|2390.28|2378.78|2391.97|2380.47|2392.23|2380.73|2390.23|2378.73|22
1735009130000|2024-12-24 02:58:50|2391.94|2380.44|2391.28|2379.78|2392.23|2380.73|2391.15|2379.65|22
1735009140000|2024-12-24 02:59:00|2391.3|2379.8|2392.27|2380.77|2392.3|2380.8|2390.65|2379.15|29
1735009150000|2024-12-24 02:59:10|2392.25|2380.75|2392.17|2380.67|2392.6|2381.1|2391.4|2379.9|32
1735009160000|2024-12-24 02:59:20|2392.14|2380.64|2388.96|2377.46|2392.14|2380.64|2388.75|2377.25|25
1735009170000|2024-12-24 02:59:30|2388.93|2377.43|2390.08|2378.58|2390.16|2378.66|2388.93|2377.43|25
1735009180000|2024-12-24 02:59:40|2390.09|2378.59|2391.88|2380.38|2392.1|2380.6|2390.07|2378.57|19
1735009190000|2024-12-24 02:59:50|2392.05|2380.55|2391.46|2379.96|2392.3|2380.8|2391.23|2379.73|30
1735009200000|2024-12-24 03:00:00|2391.36|2379.86|2393.14|2381.64|2393.15|2381.65|2391.34|2379.84|35
1735009210000|2024-12-24 03:00:10|2392.82|2381.32|2393.23|2381.73|2393.35|2381.85|2391.27|2379.77|28
1735009220000|2024-12-24 03:00:20|2392.98|2381.48|2393.95|2382.45|2393.95|2382.45|2392.2|2380.7|22
1735009230000|2024-12-24 03:00:30|2394.45|2382.95|2396.3|2384.8|2396.45|2384.95|2394.45|2382.95|7
1735009240000|2024-12-24 03:00:40|2396.25|2384.75|2397.25|2385.75|2397.35|2385.85|2396.25|2384.75|16
1735009250000|2024-12-24 03:00:50|2397.2|2385.7|2397.08|2385.58|2397.3|2385.8|2396.68|2385.18|24
1735009260000|2024-12-24 03:01:00|2397.04|2385.54|2396.38|2384.88|2397.28|2385.78|2396.34|2384.84|23
1735009270000|2024-12-24 03:01:10|2396.67|2385.17|2396.95|2385.45|2397.55|2386.05|2396.23|2384.73|32
1735009280000|2024-12-24 03:01:20|2397.08|2385.58|2397.25|2385.75|2397.28|2385.78|2396.17|2384.67|29
1735009290000|2024-12-24 03:01:30|2397.18|2385.68|2396.23|2384.73|2397.25|2385.75|2395.25|2383.75|33
1735009300000|2024-12-24 03:01:40|2396.25|2384.75|2395.38|2383.88|2396.28|2384.78|2395.25|2383.75|26
1735009310000|2024-12-24 03:01:50|2395.23|2383.73|2394.23|2382.73|2395.23|2383.73|2394|2382.5|35
1735009320000|2024-12-24 03:02:00|2394.27|2382.77|2391.45|2379.95|2394.39|2382.89|2391.45|2379.95|36
1735009330000|2024-12-24 03:02:10|2391.55|2380.05|2393.3|2381.8|2393.45|2381.95|2391.32|2379.82|37
1735009340000|2024-12-24 03:02:20|2393.23|2381.73|2393.87|2382.37|2395.3|2383.8|2393.23|2381.73|30
1735009350000|2024-12-24 03:02:30|2393.8|2382.3|2392.39|2380.89|2393.8|2382.3|2392.25|2380.75|35
1735009360000|2024-12-24 03:02:40|2392.29|2380.79|2395.2|2383.7|2395.2|2383.7|2392.27|2380.77|31
1735009370000|2024-12-24 03:02:50|2395.08|2383.58|2396.1|2384.6|2396.1|2384.6|2395.08|2383.58|26
1735009380000|2024-12-24 03:03:00|2396.2|2384.7|2394.92|2383.42|2397.55|2386.05|2394.92|2383.42|34
1735009390000|2024-12-24 03:03:10|2394.35|2382.85|2395.28|2383.78|2395.28|2383.78|2394.2|2382.7|29
1735009400000|2024-12-24 03:03:20|2395.3|2383.8|2393.15|2381.65|2395.3|2383.8|2392.25|2380.75|36
1735009410000|2024-12-24 03:03:30|2393.2|2381.7|2392.33|2380.83|2394.35|2382.85|2392.3|2380.8|35
1735009420000|2024-12-24 03:03:40|2392.25|2380.75|2391.25|2379.75|2393.25|2381.75|2391.25|2379.75|17
1735009430000|2024-12-24 03:03:50|2391.75|2380.25|2392.64|2381.14|2392.64|2381.14|2391.75|2380.25|13
1735009440000|2024-12-24 03:04:00|2392.58|2381.08|2395.05|2383.55|2395.05|2383.55|2392.43|2380.93|33
1735009450000|2024-12-24 03:04:10|2394.95|2383.45|2394.42|2382.92|2395.4|2383.9|2394.25|2382.75|36
1735009460000|2024-12-24 03:04:20|2394.45|2382.95|2396.23|2384.73|2396.8|2385.3|2393.88|2382.38|37
1735009470000|2024-12-24 03:04:30|2396.28|2384.78|2397.04|2385.54|2397.4|2385.9|2396.01|2384.51|32
1735009480000|2024-12-24 03:04:40|2397.09|2385.59|2395.35|2383.85|2397.6|2386.1|2395.3|2383.8|28
1735009490000|2024-12-24 03:04:50|2395.58|2384.08|2397.65|2386.15|2397.65|2386.15|2395.58|2384.08|34
1735009500000|2024-12-24 03:05:00|2397.5|2386|2396.2|2384.7|2397.55|2386.05|2395.25|2383.75|34
1735009510000|2024-12-24 03:05:10|2396.35|2384.85|2395.25|2383.75|2396.35|2384.85|2392.52|2381.02|33
1735009520000|2024-12-24 03:05:20|2395.2|2383.7|2395.2|2383.7|2395.35|2383.85|2394.15|2382.65|33
1735009530000|2024-12-24 03:05:30|2395.23|2383.73|2396.2|2384.7|2398|2386.5|2394.98|2383.48|31
1735009540000|2024-12-24 03:05:40|2396.05|2384.55|2396.25|2384.75|2396.53|2385.03|2396.05|2384.55|34
1735009550000|2024-12-24 03:05:50|2396.38|2384.88|2396.25|2384.75|2396.75|2385.25|2394.9|2383.4|30
1735009560000|2024-12-24 03:06:00|2396.27|2384.77|2394.75|2383.25|2396.39|2384.89|2394.75|2383.25|33
1735009570000|2024-12-24 03:06:10|2394.58|2383.08|2394.6|2383.1|2395.25|2383.75|2394.12|2382.62|31
1735009580000|2024-12-24 03:06:20|2394.3|2382.8|2396.9|2385.4|2396.95|2385.45|2394.23|2382.73|28
1735009590000|2024-12-24 03:06:30|2396.95|2385.45|2397.43|2385.93|2398.28|2386.78|2396.95|2385.45|31
1735009600000|2024-12-24 03:06:40|2397.29|2385.79|2395.29|2383.79|2397.42|2385.92|2394.8|2383.3|36
1735009610000|2024-12-24 03:06:50|2395.33|2383.83|2395.3|2383.8|2396.08|2384.58|2395.1|2383.6|16
1735009620000|2024-12-24 03:07:00|2394.5|2383|2393.25|2381.75|2394.5|2383|2392.25|2380.75|12
1735009630000|2024-12-24 03:07:10|2394.25|2382.75|2398.34|2386.84|2398.36|2386.86|2394.25|2382.75|24
1735009640000|2024-12-24 03:07:20|2398.85|2387.35|2400.29|2388.79|2401.95|2390.45|2398.85|2387.35|35
1735009650000|2024-12-24 03:07:30|2400.4|2388.9|2402.25|2390.75|2403.75|2392.25|2399.3|2387.8|36
1735009660000|2024-12-24 03:07:40|2402.05|2390.55|2403.85|2392.35|2403.85|2392.35|2401.5|2390|38
1735009670000|2024-12-24 03:07:50|2403.83|2392.33|2401.67|2390.17|2403.93|2392.43|2401.67|2390.17|38
1735009680000|2024-12-24 03:08:00|2401.32|2389.82|2400.75|2389.25|2401.32|2389.82|2398.05|2386.55|39
1735009690000|2024-12-24 03:08:10|2400.8|2389.3|2404.87|2393.37|2405.14|2393.64|2400.8|2389.3|37
1735009700000|2024-12-24 03:08:20|2404.65|2393.15|2402.83|2391.33|2405.09|2393.59|2402.7|2391.2|32
1735009710000|2024-12-24 03:08:30|2402.88|2391.38|2401.6|2390.1|2403.05|2391.55|2401.34|2389.84|24
1735009720000|2024-12-24 03:08:40|2401.65|2390.15|2402.71|2391.21|2403.13|2391.63|2401.25|2389.75|25
1735009730000|2024-12-24 03:08:50|2402.75|2391.25|2400.95|2389.45|2402.75|2391.25|2400.7|2389.2|33
1735009740000|2024-12-24 03:09:00|2401.02|2389.52|2401.65|2390.15|2402.45|2390.95|2400.8|2389.3|33
1735009750000|2024-12-24 03:09:10|2401.88|2390.38|2403.83|2392.33|2403.89|2392.39|2401.75|2390.25|35
1735009760000|2024-12-24 03:09:20|2403.86|2392.36|2404.39|2392.89|2404.95|2393.45|2403.5|2392|28
1735009770000|2024-12-24 03:09:30|2404.33|2392.83|2405.11|2393.61|2405.13|2393.63|2404.05|2392.55|18
1735009780000|2024-12-24 03:09:40|2405.01|2393.51|2404.38|2392.88|2405.01|2393.51|2403.6|2392.1|27
1735009790000|2024-12-24 03:09:50|2404.63|2393.13|2405.14|2393.64|2405.55|2394.05|2403.8|2392.3|28
1735009800000|2024-12-24 03:10:00|2405.18|2393.68|2404.46|2392.96|2405.5|2394|2404.46|2392.96|24
1735009810000|2024-12-24 03:10:10|2404.22|2392.72|2405.9|2394.4|2405.9|2394.4|2404|2392.5|15
1735009820000|2024-12-24 03:10:20|2405.75|2394.25|2407.45|2395.95|2407.45|2395.95|2405.45|2393.95|14
1735009830000|2024-12-24 03:10:30|2407.64|2396.14|2407.45|2395.95|2407.64|2396.14|2406.03|2394.53|24
1735009840000|2024-12-24 03:10:40|2407.4|2395.9|2405.94|2394.44|2407.7|2396.2|2405.67|2394.17|35
1735009850000|2024-12-24 03:10:50|2405.89|2394.39|2406.08|2394.58|2406.08|2394.58|2404.85|2393.35|32
1735009860000|2024-12-24 03:11:00|2405.9|2394.4|2407.2|2395.7|2407.3|2395.8|2405.75|2394.25|29
1735009870000|2024-12-24 03:11:10|2407.17|2395.67|2404.3|2392.8|2407.35|2395.85|2403.95|2392.45|33
1735009880000|2024-12-24 03:11:20|2404.08|2392.58|2402.89|2391.39|2404.19|2392.69|2402.45|2390.95|29
1735009890000|2024-12-24 03:11:30|2403.15|2391.65|2404.04|2392.54|2404.14|2392.64|2403.15|2391.65|21
1735009900000|2024-12-24 03:11:40|2403.99|2392.49|2404.33|2392.83|2404.5|2393|2403.1|2391.6|25
1735009910000|2024-12-24 03:11:50|2403.88|2392.38|2403.9|2392.4|2404.3|2392.8|2403.88|2392.38|31
1735009920000|2024-12-24 03:12:00|2403.8|2392.3|2404.73|2393.23|2405.08|2393.58|2402.75|2391.25|35
1735009930000|2024-12-24 03:12:10|2404.91|2393.41|2404.95|2393.45|2405.5|2394|2404.2|2392.7|28
1735009940000|2024-12-24 03:12:20|2404.39|2392.89|2403.95|2392.45|2404.39|2392.89|2403.55|2392.05|29
1735009950000|2024-12-24 03:12:30|2403.9|2392.4|2403.01|2391.51|2403.9|2392.4|2402.9|2391.4|27
1735009960000|2024-12-24 03:12:40|2403.03|2391.53|2403.28|2391.78|2403.28|2391.78|2402.05|2390.55|34
1735009970000|2024-12-24 03:12:50|2403.25|2391.75|2404.2|2392.7|2404.22|2392.72|2402.7|2391.2|30
1735009980000|2024-12-24 03:13:00|2404.23|2392.73|2405.23|2393.73|2405.7|2394.2|2404.17|2392.67|31
1735009990000|2024-12-24 03:13:10|2405.25|2393.75|2408.13|2396.63|2408.13|2396.63|2405.25|2393.75|37
1735010000000|2024-12-24 03:13:20|2408.1|2396.6|2392.85|2381.35|2408.6|2397.1|2392.2|2380.7|35
1735010010000|2024-12-24 03:13:30|2393.05|2381.55|2393.6|2382.1|2393.95|2382.45|2392.25|2380.75|11
1735010020000|2024-12-24 03:13:40|2393.8|2382.3|2394.08|2382.58|2394.45|2382.95|2393.65|2382.15|24
1735010030000|2024-12-24 03:13:50|2393.55|2382.05|2392.88|2381.38|2394.09|2382.59|2392.57|2381.07|32
1735010040000|2024-12-24 03:14:00|2393|2381.5|2395.14|2383.64|2395.4|2383.9|2392.92|2381.42|38
1735010050000|2024-12-24 03:14:10|2395.15|2383.65|2395.85|2384.35|2396.15|2384.65|2395.15|2383.65|26
1735010060000|2024-12-24 03:14:20|2395.95|2384.45|2396|2384.5|2396.11|2384.61|2395.2|2383.7|21
1735010070000|2024-12-24 03:14:30|2396.04|2384.54|2396.5|2385|2397.1|2385.6|2396.04|2384.54|23
1735010080000|2024-12-24 03:14:40|2396.55|2385.05|2394.9|2383.4|2396.85|2385.35|2394.85|2383.35|30
1735010090000|2024-12-24 03:14:50|2394.95|2383.45|2393.9|2382.4|2395.15|2383.65|2393.9|2382.4|18
1735010100000|2024-12-24 03:15:00|2393.65|2382.15|2393.15|2381.65|2394.98|2383.48|2393.15|2381.65|30
1735010110000|2024-12-24 03:15:10|2392.18|2380.68|2393.25|2381.75|2393.68|2382.18|2392.18|2380.68|25
1735010120000|2024-12-24 03:15:20|2392.55|2381.05|2393.55|2382.05|2393.88|2382.38|2392.55|2381.05|28
1735010130000|2024-12-24 03:15:30|2393.65|2382.15|2393.9|2382.4|2393.95|2382.45|2393.4|2381.9|16
1735010140000|2024-12-24 03:15:40|2394|2382.5|2394.95|2383.45|2394.95|2383.45|2394|2382.5|10
1735010150000|2024-12-24 03:15:50|2394.98|2383.48|2393.24|2381.74|2395.38|2383.88|2393.24|2381.74|19
1735010160000|2024-12-24 03:16:00|2393.26|2381.76|2395.75|2384.25|2395.75|2384.25|2392.48|2380.98|28
1735010170000|2024-12-24 03:16:10|2396.35|2384.85|2398.1|2386.6|2398.1|2386.6|2396.35|2384.85|17
1735010180000|2024-12-24 03:16:20|2397.85|2386.35|2397.15|2385.65|2398.05|2386.55|2397.12|2385.62|19
1735010190000|2024-12-24 03:16:30|2397.12|2385.62|2397.7|2386.2|2397.85|2386.35|2397.12|2385.62|15
1735010200000|2024-12-24 03:16:40|2397.55|2386.05|2397.8|2386.3|2397.8|2386.3|2397.35|2385.85|4
1735010210000|2024-12-24 03:16:50|2398.3|2386.8|2399.45|2387.95|2400.25|2388.75|2398.3|2386.8|10
1735010220000|2024-12-24 03:17:00|2399.34|2387.84|2400.58|2389.08|2400.8|2389.3|2399|2387.5|32
1735010230000|2024-12-24 03:17:10|2400.12|2388.62|2398.15|2386.65|2400.9|2389.4|2397.85|2386.35|38
1735010240000|2024-12-24 03:17:20|2398.31|2386.81|2395.85|2384.35|2398.45|2386.95|2395.4|2383.9|36
1735010250000|2024-12-24 03:17:30|2395.84|2384.34|2395.35|2383.85|2396.13|2384.63|2395.35|2383.85|23
1735010260000|2024-12-24 03:17:40|2395.55|2384.05|2395.35|2383.85|2396.7|2385.2|2394.45|2382.95|31
1735010270000|2024-12-24 03:17:50|2395.33|2383.83|2397.8|2386.3|2397.8|2386.3|2395.33|2383.83|26
1735010280000|2024-12-24 03:18:00|2397.75|2386.25|2399.38|2387.88|2399.38|2387.88|2397.6|2386.1|34
1735010290000|2024-12-24 03:18:10|2399.6|2388.1|2400.88|2389.38|2401|2389.5|2398.8|2387.3|29
1735010300000|2024-12-24 03:18:20|2400.65|2389.15|2398.55|2387.05|2400.9|2389.4|2398.3|2386.8|35
1735010310000|2024-12-24 03:18:30|2398.63|2387.13|2398.4|2386.9|2398.63|2387.13|2398.1|2386.6|28
1735010320000|2024-12-24 03:18:40|2398.33|2386.83|2399.25|2387.75|2399.4|2387.9|2398.3|2386.8|20
1735010330000|2024-12-24 03:18:50|2399.38|2387.88|2399.75|2388.25|2399.8|2388.3|2398.85|2387.35|26
1735010340000|2024-12-24 03:19:00|2399.85|2388.35|2400.78|2389.28|2401.13|2389.63|2399.04|2387.54|38
1735010350000|2024-12-24 03:19:10|2400.9|2389.4|2399.15|2387.65|2401|2389.5|2399.15|2387.65|34
1735010360000|2024-12-24 03:19:20|2399.2|2387.7|2399.09|2387.59|2400.18|2388.68|2398.8|2387.3|24
1735010370000|2024-12-24 03:19:30|2399.32|2387.82|2399.85|2388.35|2400.04|2388.54|2399.15|2387.65|26
1735010380000|2024-12-24 03:19:40|2399.98|2388.48|2400.8|2389.3|2400.9|2389.4|2399.2|2387.7|33
1735010390000|2024-12-24 03:19:50|2400.75|2389.25|2400.75|2389.25|2400.85|2389.35|2400.6|2389.1|18
1735010400000|2024-12-24 03:20:00|2400.7|2389.2|2399|2387.5|2400.8|2389.3|2399|2387.5|20
1735010410000|2024-12-24 03:20:10|2398.8|2387.3|2399.15|2387.65|2400.07|2388.57|2398.6|2387.1|28
1735010420000|2024-12-24 03:20:20|2399.05|2387.55|2398.23|2386.73|2399.25|2387.75|2398.14|2386.64|29
1735010430000|2024-12-24 03:20:30|2398.25|2386.75|2400.2|2388.7|2400.75|2389.25|2398.25|2386.75|34
1735010440000|2024-12-24 03:20:40|2400.23|2388.73|2399.85|2388.35|2400.3|2388.8|2399.7|2388.2|33
1735010450000|2024-12-24 03:20:50|2399.9|2388.4|2400.1|2388.6|2400.15|2388.65|2399.35|2387.85|30
1735010460000|2024-12-24 03:21:00|2400.08|2388.58|2401.03|2389.53|2401.11|2389.61|2400|2388.5|20
1735010470000|2024-12-24 03:21:10|2401.06|2389.56|2403.77|2392.27|2404.55|2393.05|2401.06|2389.56|27
1735010480000|2024-12-24 03:21:20|2404.3|2392.8|2407.28|2395.78|2407.3|2395.8|2404.25|2392.75|28
1735010490000|2024-12-24 03:21:30|2407.13|2395.63|2408.75|2397.25|2411.25|2399.75|2406.65|2395.15|34
1735010500000|2024-12-24 03:21:40|2408.85|2397.35|2407.62|2396.12|2409.04|2397.54|2407.62|2396.12|24
1735010510000|2024-12-24 03:21:50|2407.48|2395.98|2407.32|2395.82|2408.17|2396.67|2406.3|2394.8|33
1735010520000|2024-12-24 03:22:00|2407.23|2395.73|2405.8|2394.3|2407.25|2395.75|2405.65|2394.15|23
1735010530000|2024-12-24 03:22:10|2406.06|2394.56|2409.15|2397.65|2409.18|2397.68|2406.06|2394.56|30
1735010540000|2024-12-24 03:22:20|2409.18|2397.68|2409.3|2397.8|2410.17|2398.67|2408.97|2397.47|27
1735010550000|2024-12-24 03:22:30|2409.9|2398.4|2408.8|2397.3|2410.25|2398.75|2408.33|2396.83|30
1735010560000|2024-12-24 03:22:40|2408.75|2397.25|2408.5|2397|2409.28|2397.78|2408.38|2396.88|26
1735010570000|2024-12-24 03:22:50|2408.55|2397.05|2408.34|2396.84|2408.6|2397.1|2408.3|2396.8|12
1735010580000|2024-12-24 03:23:00|2408.38|2396.88|2408.65|2397.15|2409.83|2398.33|2408.24|2396.74|23
1735010590000|2024-12-24 03:23:10|2408.75|2397.25|2406.45|2394.95|2408.75|2397.25|2406.45|2394.95|8
1735010600000|2024-12-24 03:23:20|2406.34|2394.84|2406.2|2394.7|2406.73|2395.23|2406.17|2394.67|7
1735010610000|2024-12-24 03:23:30|2406.25|2394.75|2405.2|2393.7|2406.25|2394.75|2405.15|2393.65|14
1735010620000|2024-12-24 03:23:40|2405.15|2393.65|2405.96|2394.46|2406.35|2394.85|2405.1|2393.6|14
1735010630000|2024-12-24 03:23:50|2406.13|2394.63|2405.25|2393.75|2406.23|2394.73|2405.25|2393.75|28
1735010640000|2024-12-24 03:24:00|2405.28|2393.78|2403.13|2391.63|2405.33|2393.83|2402.95|2391.45|21
1735010650000|2024-12-24 03:24:10|2403.1|2391.6|2402.98|2391.48|2403.1|2391.6|2402.25|2390.75|23
1735010660000|2024-12-24 03:24:20|2403.04|2391.54|2401.75|2390.25|2403.13|2391.63|2401.15|2389.65|26
1735010670000|2024-12-24 03:24:30|2401.35|2389.85|2401.1|2389.6|2401.4|2389.9|2401|2389.5|14
1735010680000|2024-12-24 03:24:40|2401.2|2389.7|2401.3|2389.8|2401.31|2389.81|2401.15|2389.65|10
1735010690000|2024-12-24 03:24:50|2401.2|2389.7|2401.18|2389.68|2401.27|2389.77|2400.8|2389.3|18
1735010700000|2024-12-24 03:25:00|2401.2|2389.7|2403.58|2392.08|2404.6|2393.1|2401.18|2389.68|30
1735010710000|2024-12-24 03:25:10|2403.4|2391.9|2402.65|2391.15|2404.13|2392.63|2402.6|2391.1|33
1735010720000|2024-12-24 03:25:20|2402.6|2391.1|2402.9|2391.4|2403.05|2391.55|2401.65|2390.15|25
1735010730000|2024-12-24 03:25:30|2403|2391.5|2403.28|2391.78|2404.13|2392.63|2402.9|2391.4|21
1735010740000|2024-12-24 03:25:40|2403.25|2391.75|2404.03|2392.53|2404.35|2392.85|2403.2|2391.7|23
1735010750000|2024-12-24 03:25:50|2404.06|2392.56|2404.18|2392.68|2404.28|2392.78|2403.9|2392.4|14
1735010760000|2024-12-24 03:26:00|2404.15|2392.65|2404.6|2393.1|2405.4|2393.9|2403.75|2392.25|22
1735010770000|2024-12-24 03:26:10|2404.55|2393.05|2405.3|2393.8|2405.33|2393.83|2404.55|2393.05|28
1735010780000|2024-12-24 03:26:20|2405.2|2393.7|2403.6|2392.1|2405.2|2393.7|2403.6|2392.1|20
1735010790000|2024-12-24 03:26:30|2403.5|2392|2404.28|2392.78|2404.5|2393|2402.7|2391.2|13
1735010800000|2024-12-24 03:26:40|2404.33|2392.83|2404.98|2393.48|2404.98|2393.48|2404.25|2392.75|17
1735010810000|2024-12-24 03:26:50|2404.95|2393.45|2404.95|2393.45|2405.41|2393.91|2404.75|2393.25|25
1735010820000|2024-12-24 03:27:00|2405.3|2393.8|2407.7|2396.2|2407.8|2396.3|2405.25|2393.75|25
1735010830000|2024-12-24 03:27:10|2407.8|2396.3|2410.15|2398.65|2410.15|2398.65|2407.5|2396|31
1735010840000|2024-12-24 03:27:20|2410.13|2398.63|2409.7|2398.2|2411.3|2399.8|2409.65|2398.15|30
1735010850000|2024-12-24 03:27:30|2409.95|2398.45|2408.14|2396.64|2410.06|2398.56|2408.14|2396.64|28
1735010860000|2024-12-24 03:27:40|2408.25|2396.75|2407.25|2395.75|2408.3|2396.8|2407.16|2395.66|32
1735010870000|2024-12-24 03:27:50|2407.23|2395.73|2406.27|2394.77|2407.28|2395.78|2406.25|2394.75|18
1735010880000|2024-12-24 03:28:00|2406.25|2394.75|2408.15|2396.65|2408.15|2396.65|2406.19|2394.69|23
1735010890000|2024-12-24 03:28:10|2408.2|2396.7|2407.8|2396.3|2408.35|2396.85|2407.65|2396.15|26
1735010900000|2024-12-24 03:28:20|2407.75|2396.25|2407.25|2395.75|2407.75|2396.25|2407.14|2395.64|19
1735010910000|2024-12-24 03:28:30|2407.14|2395.64|2407.3|2395.8|2407.4|2395.9|2407.14|2395.64|17
1735010920000|2024-12-24 03:28:40|2407.25|2395.75|2407.4|2395.9|2407.4|2395.9|2407.2|2395.7|18
1735010930000|2024-12-24 03:28:50|2407.35|2395.85|2409.22|2397.72|2409.3|2397.8|2407.35|2395.85|17
1735010940000|2024-12-24 03:29:00|2409.23|2397.73|2410.85|2399.35|2410.85|2399.35|2409.18|2397.68|13
1735010950000|2024-12-24 03:29:10|2410.7|2399.2|2411.03|2399.53|2411.2|2399.7|2410.7|2399.2|15
1735010960000|2024-12-24 03:29:20|2411|2399.5|2411.2|2399.7|2411.2|2399.7|2410.75|2399.25|16
1735010970000|2024-12-24 03:29:30|2411.25|2399.75|2411.3|2399.8|2411.85|2400.35|2411.1|2399.6|14
1735010990000|2024-12-24 03:29:50|2411.17|2399.67|2411.13|2399.63|2411.28|2399.78|2411.03|2399.53|16
1735011000000|2024-12-24 03:30:00|2411.06|2399.56|2410.9|2399.4|2411.23|2399.73|2410.2|2398.7|30
1735011010000|2024-12-24 03:30:10|2410.95|2399.45|2411.25|2399.75|2411.25|2399.75|2409.81|2398.31|32
1735011020000|2024-12-24 03:30:20|2411.28|2399.78|2412.99|2401.49|2413.1|2401.6|2411.15|2399.65|23
1735011030000|2024-12-24 03:30:30|2413.03|2401.53|2412.34|2400.84|2413.03|2401.53|2411.08|2399.58|35
1735011040000|2024-12-24 03:30:40|2412.38|2400.88|2413|2401.5|2413|2401.5|2412.05|2400.55|20
1735011050000|2024-12-24 03:30:50|2412.85|2401.35|2413.09|2401.59|2413.25|2401.75|2412.85|2401.35|24
1735011060000|2024-12-24 03:31:00|2413.15|2401.65|2413.33|2401.83|2413.55|2402.05|2412.23|2400.73|29
1735011070000|2024-12-24 03:31:10|2413.55|2402.05|2417.33|2405.83|2417.7|2406.2|2413.55|2402.05|29
1735011080000|2024-12-24 03:31:20|2417.42|2405.92|2418.65|2407.15|2418.95|2407.45|2417.15|2405.65|30
1735011090000|2024-12-24 03:31:30|2418.75|2407.25|2418.99|2407.49|2418.99|2407.49|2418.1|2406.6|25
1735011100000|2024-12-24 03:31:40|2419.08|2407.58|2419.12|2407.62|2419.3|2407.8|2418.83|2407.33|24
1735011110000|2024-12-24 03:31:50|2419.02|2407.52|2419.2|2407.7|2419.28|2407.78|2419.02|2407.52|24
1735011120000|2024-12-24 03:32:00|2419.23|2407.73|2420.27|2408.77|2420.34|2408.84|2419.19|2407.69|29
1735011130000|2024-12-24 03:32:10|2420.55|2409.05|2422.03|2410.53|2422.03|2410.53|2420.55|2409.05|23
1735011140000|2024-12-24 03:32:20|2421.88|2410.38|2421.97|2410.47|2422.1|2410.6|2420.7|2409.2|36
1735011150000|2024-12-24 03:32:30|2421.95|2410.45|2420.64|2409.14|2421.95|2410.45|2420.25|2408.75|35
1735011160000|2024-12-24 03:32:40|2420.61|2409.11|2420.15|2408.65|2420.61|2409.11|2419.73|2408.23|37
1735011170000|2024-12-24 03:32:50|2420.2|2408.7|2420.25|2408.75|2420.25|2408.75|2420.16|2408.66|10
1735011180000|2024-12-24 03:33:00|2420.35|2408.85|2418.33|2406.83|2420.5|2409|2418.33|2406.83|16
1735011190000|2024-12-24 03:33:10|2418.53|2407.03|2416.09|2404.59|2418.53|2407.03|2415.95|2404.45|35
1735011200000|2024-12-24 03:33:20|2415.59|2404.09|2414.69|2403.19|2415.73|2404.23|2414.25|2402.75|32
1735011210000|2024-12-24 03:33:30|2414.66|2403.16|2416.16|2404.66|2416.3|2404.8|2414.66|2403.16|33
1735011220000|2024-12-24 03:33:40|2415.99|2404.49|2416.17|2404.67|2416.55|2405.05|2415.92|2404.42|32
1735011230000|2024-12-24 03:33:50|2416.15|2404.65|2415.3|2403.8|2416.2|2404.7|2415.25|2403.75|30
1735011240000|2024-12-24 03:34:00|2415.25|2403.75|2415.92|2404.42|2416.17|2404.67|2415.25|2403.75|24
1735011250000|2024-12-24 03:34:10|2415.86|2404.36|2415.9|2404.4|2416.5|2405|2414.8|2403.3|33
1735011260000|2024-12-24 03:34:20|2415.95|2404.45|2415.75|2404.25|2416.3|2404.8|2414.95|2403.45|34
1735011270000|2024-12-24 03:34:30|2415.89|2404.39|2414.35|2402.85|2415.89|2404.39|2414.15|2402.65|32
1735011280000|2024-12-24 03:34:40|2414.36|2402.86|2413.8|2402.3|2414.36|2402.86|2412.75|2401.25|33
1735011290000|2024-12-24 03:34:50|2413.78|2402.28|2412.8|2401.3|2413.85|2402.35|2412.1|2400.6|33
1735011300000|2024-12-24 03:35:00|2412.7|2401.2|2413.2|2401.7|2414.2|2402.7|2412.6|2401.1|34
1735011310000|2024-12-24 03:35:10|2413.14|2401.64|2412.8|2401.3|2413.25|2401.75|2412.8|2401.3|20
1735011320000|2024-12-24 03:35:20|2412.29|2400.79|2412.73|2401.23|2412.84|2401.34|2412.29|2400.79|18
1735011330000|2024-12-24 03:35:30|2412.76|2401.26|2412.4|2400.9|2413.05|2401.55|2411.25|2399.75|27
1735011340000|2024-12-24 03:35:40|2412.25|2400.75|2413.6|2402.1|2413.8|2402.3|2412.25|2400.75|23
1735011350000|2024-12-24 03:35:50|2413.4|2401.9|2413.75|2402.25|2413.75|2402.25|2412.99|2401.49|26
1735011360000|2024-12-24 03:36:00|2413.7|2402.2|2413.95|2402.45|2414.23|2402.73|2413.45|2401.95|18
1735011370000|2024-12-24 03:36:10|2413.85|2402.35|2410.9|2399.4|2413.85|2402.35|2410.9|2399.4|17
1735011380000|2024-12-24 03:36:20|2411.25|2399.75|2411.31|2399.81|2411.95|2400.45|2411.25|2399.75|23
1735011390000|2024-12-24 03:36:30|2411.26|2399.76|2412.13|2400.63|2412.25|2400.75|2411.26|2399.76|14
1735011400000|2024-12-24 03:36:40|2412.03|2400.53|2411.9|2400.4|2412.23|2400.73|2411.9|2400.4|17
1735011410000|2024-12-24 03:36:50|2411.85|2400.35|2412.15|2400.65|2412.65|2401.15|2411.25|2399.75|28
1735011420000|2024-12-24 03:37:00|2411.8|2400.3|2411.85|2400.35|2412.18|2400.68|2411|2399.5|29
1735011430000|2024-12-24 03:37:10|2411.7|2400.2|2413.28|2401.78|2414.02|2402.52|2411.25|2399.75|29
1735011440000|2024-12-24 03:37:20|2413.25|2401.75|2412.71|2401.21|2413.25|2401.75|2412.62|2401.12|9
1735011450000|2024-12-24 03:37:30|2412.68|2401.18|2411.23|2399.73|2412.68|2401.18|2411.2|2399.7|20
1735011460000|2024-12-24 03:37:40|2411.25|2399.75|2409.29|2397.79|2411.35|2399.85|2409.27|2397.77|24
1735011470000|2024-12-24 03:37:50|2409.38|2397.88|2409.29|2397.79|2409.41|2397.91|2409.29|2397.79|11
1735011480000|2024-12-24 03:38:00|2409.08|2397.58|2406.84|2395.34|2409.08|2397.58|2406.62|2395.12|20
1735011490000|2024-12-24 03:38:10|2406.97|2395.47|2404.12|2392.62|2406.97|2395.47|2403.9|2392.4|29
1735011500000|2024-12-24 03:38:20|2404.15|2392.65|2405.25|2393.75|2405.33|2393.83|2403.9|2392.4|26
1735011510000|2024-12-24 03:38:30|2405.18|2393.68|2405.25|2393.75|2405.26|2393.76|2405.03|2393.53|12
1735011520000|2024-12-24 03:38:40|2405.18|2393.68|2405.28|2393.78|2406.13|2394.63|2404.32|2392.82|34
1735011530000|2024-12-24 03:38:50|2405.33|2393.83|2405.28|2393.78|2405.35|2393.85|2405.1|2393.6|24
1735011540000|2024-12-24 03:39:00|2405.23|2393.73|2406.2|2394.7|2406.23|2394.73|2405.23|2393.73|20
1735011550000|2024-12-24 03:39:10|2406.15|2394.65|2406.65|2395.15|2407.05|2395.55|2405.9|2394.4|24
1735011560000|2024-12-24 03:39:20|2406.7|2395.2|2406.4|2394.9|2406.8|2395.3|2406.4|2394.9|7
1735011570000|2024-12-24 03:39:30|2406.35|2394.85|2406.23|2394.73|2407.15|2395.65|2406.2|2394.7|13
1735011580000|2024-12-24 03:39:40|2406.2|2394.7|2406.23|2394.73|2406.9|2395.4|2406|2394.5|26
1735011590000|2024-12-24 03:39:50|2406.25|2394.75|2404.27|2392.77|2406.25|2394.75|2404.27|2392.77|26
1735011600000|2024-12-24 03:40:00|2404.32|2392.82|2405.15|2393.65|2405.55|2394.05|2404.27|2392.77|20
1735011610000|2024-12-24 03:40:10|2405.18|2393.68|2405.19|2393.69|2405.46|2393.96|2405.14|2393.64|15
1735011620000|2024-12-24 03:40:20|2405.14|2393.64|2404.75|2393.25|2405.25|2393.75|2404.1|2392.6|24
1735011630000|2024-12-24 03:40:30|2404.7|2393.2|2404.13|2392.63|2404.7|2393.2|2403.84|2392.34|32
1735011640000|2024-12-24 03:40:40|2404.1|2392.6|2404.21|2392.71|2404.24|2392.74|2404.1|2392.6|20
1735011650000|2024-12-24 03:40:50|2404.29|2392.79|2406.15|2394.65|2406.15|2394.65|2404.17|2392.67|16
1735011660000|2024-12-24 03:41:00|2406.1|2394.6|2407|2395.5|2407.25|2395.75|2404.83|2393.33|35
1735011670000|2024-12-24 03:41:10|2407.2|2395.7|2408.2|2396.7|2409.13|2397.63|2407.1|2395.6|34
1735011680000|2024-12-24 03:41:20|2408.23|2396.73|2407.7|2396.2|2408.23|2396.73|2407.34|2395.84|27
1735011690000|2024-12-24 03:41:30|2407.65|2396.15|2408.75|2397.25|2408.85|2397.35|2407.58|2396.08|24
1735011700000|2024-12-24 03:41:40|2409|2397.5|2408.2|2396.7|2409|2397.5|2408.14|2396.64|11
1735011710000|2024-12-24 03:41:50|2408.03|2396.53|2411.4|2399.9|2411.4|2399.9|2407.68|2396.18|33
1735011720000|2024-12-24 03:42:00|2411.5|2400|2411.05|2399.55|2413.12|2401.62|2410.9|2399.4|32
1735011730000|2024-12-24 03:42:10|2411.1|2399.6|2411.28|2399.78|2412.25|2400.75|2411.01|2399.51|26
1735011740000|2024-12-24 03:42:20|2411.3|2399.8|2409.17|2397.67|2411.3|2399.8|2409.1|2397.6|23
1735011750000|2024-12-24 03:42:30|2409.14|2397.64|2408.3|2396.8|2409.19|2397.69|2408.3|2396.8|15
1735011760000|2024-12-24 03:42:40|2408.25|2396.75|2408.9|2397.4|2409.5|2398|2408.25|2396.75|8
1735011770000|2024-12-24 03:42:50|2409.33|2397.83|2410.18|2398.68|2410.2|2398.7|2409.25|2397.75|15
1735011780000|2024-12-24 03:43:00|2410.25|2398.75|2410.15|2398.65|2410.4|2398.9|2409.98|2398.48|28
1735011790000|2024-12-24 03:43:10|2410.19|2398.69|2408.9|2397.4|2410.33|2398.83|2408.25|2396.75|33
1735011800000|2024-12-24 03:43:20|2408.8|2397.3|2409.29|2397.79|2409.6|2398.1|2408.4|2396.9|24
1735011810000|2024-12-24 03:43:30|2409.36|2397.86|2408.98|2397.48|2409.43|2397.93|2408.24|2396.74|28
1735011820000|2024-12-24 03:43:40|2408.65|2397.15|2410.23|2398.73|2410.3|2398.8|2408.61|2397.11|30
1735011830000|2024-12-24 03:43:50|2410.08|2398.58|2410.84|2399.34|2410.84|2399.34|2409.2|2397.7|33
1735011840000|2024-12-24 03:44:00|2411.7|2400.2|2409.7|2398.2|2411.8|2400.3|2409.7|2398.2|31
1735011850000|2024-12-24 03:44:10|2409.83|2398.33|2408.3|2396.8|2410.09|2398.59|2408.2|2396.7|27
1735011860000|2024-12-24 03:44:20|2408.23|2396.73|2409.05|2397.55|2409.25|2397.75|2408.05|2396.55|26
1735011870000|2024-12-24 03:44:30|2409.14|2397.64|2409.11|2397.61|2410.25|2398.75|2408.83|2397.33|27
1735011880000|2024-12-24 03:44:40|2409.2|2397.7|2408.5|2397|2409.65|2398.15|2408.5|2397|30
1735011890000|2024-12-24 03:44:50|2408.55|2397.05|2407.65|2396.15|2409.2|2397.7|2407.6|2396.1|33
1735011900000|2024-12-24 03:45:00|2407.8|2396.3|2403.65|2392.15|2407.9|2396.4|2403.65|2392.15|36
1735011910000|2024-12-24 03:45:10|2403.41|2391.91|2404.33|2392.83|2404.55|2393.05|2402.61|2391.11|33
1735011920000|2024-12-24 03:45:20|2404.29|2392.79|2403.95|2392.45|2404.75|2393.25|2403.19|2391.69|29
1735011930000|2024-12-24 03:45:30|2403.85|2392.35|2403.7|2392.2|2404.3|2392.8|2403.3|2391.8|26
1735011940000|2024-12-24 03:45:40|2403.75|2392.25|2404.2|2392.7|2405.1|2393.6|2403.75|2392.25|24
1735011950000|2024-12-24 03:45:50|2404.23|2392.73|2404.25|2392.75|2404.33|2392.83|2403.32|2391.82|20
1735011960000|2024-12-24 03:46:00|2403.25|2391.75|2401.95|2390.45|2403.4|2391.9|2401.95|2390.45|11
1735011970000|2024-12-24 03:46:10|2402.33|2390.83|2404.3|2392.8|2404.6|2393.1|2402.25|2390.75|20
1735011980000|2024-12-24 03:46:20|2404.38|2392.88|2405.1|2393.6|2405.23|2393.73|2403.72|2392.22|38
1735011990000|2024-12-24 03:46:30|2405.13|2393.63|2405.25|2393.75|2405.35|2393.85|2404.85|2393.35|33
1735012000000|2024-12-24 03:46:40|2405.17|2393.67|2404.2|2392.7|2405.2|2393.7|2403.1|2391.6|34
1735012010000|2024-12-24 03:46:50|2404.1|2392.6|2404.13|2392.63|2404.25|2392.75|2403.27|2391.77|30
1735012020000|2024-12-24 03:47:00|2404.25|2392.75|2404.25|2392.75|2404.4|2392.9|2401.8|2390.3|34
1735012030000|2024-12-24 03:47:10|2404.22|2392.72|2405.95|2394.45|2406|2394.5|2404.14|2392.64|25
1735012040000|2024-12-24 03:47:20|2406|2394.5|2407.25|2395.75|2407.25|2395.75|2406|2394.5|32
1735012050000|2024-12-24 03:47:30|2407.3|2395.8|2408.28|2396.78|2409.35|2397.85|2407.3|2395.8|33
1735012060000|2024-12-24 03:47:40|2408.33|2396.83|2411.1|2399.6|2411.13|2399.63|2408.27|2396.77|22
1735012070000|2024-12-24 03:47:50|2411.33|2399.83|2410.09|2398.59|2411.33|2399.83|2409.95|2398.45|35
1735012080000|2024-12-24 03:48:00|2409.68|2398.18|2405.55|2394.05|2409.68|2398.18|2405.28|2393.78|36
1735012090000|2024-12-24 03:48:10|2406.25|2394.75|2406.25|2394.75|2406.44|2394.94|2405.97|2394.47|29
1735012100000|2024-12-24 03:48:20|2406.35|2394.85|2404.65|2393.15|2406.8|2395.3|2404.65|2393.15|36
1735012110000|2024-12-24 03:48:30|2404.7|2393.2|2405.23|2393.73|2405.3|2393.8|2404.55|2393.05|28
1735012120000|2024-12-24 03:48:40|2405.3|2393.8|2404.18|2392.68|2405.33|2393.83|2404.1|2392.6|34
1735012130000|2024-12-24 03:48:50|2404.2|2392.7|2405.44|2393.94|2406.25|2394.75|2404.2|2392.7|32
1735012140000|2024-12-24 03:49:00|2405.38|2393.88|2404.6|2393.1|2406.1|2394.6|2404.45|2392.95|27
1735012150000|2024-12-24 03:49:10|2404.44|2392.94|2404.25|2392.75|2404.44|2392.94|2403.25|2391.75|12
1735012160000|2024-12-24 03:49:20|2404.75|2393.25|2407.41|2395.91|2407.41|2395.91|2404.75|2393.25|17
1735012170000|2024-12-24 03:49:30|2407.48|2395.98|2407.25|2395.75|2408.25|2396.75|2406.65|2395.15|34
1735012180000|2024-12-24 03:49:40|2407.28|2395.78|2407.15|2395.65|2407.28|2395.78|2406.6|2395.1|20
1735012190000|2024-12-24 03:49:50|2407.1|2395.6|2407.7|2396.2|2408.2|2396.7|2406.6|2395.1|28
1735012200000|2024-12-24 03:50:00|2407.39|2395.89|2408.11|2396.61|2408.14|2396.64|2406.4|2394.9|33
1735012210000|2024-12-24 03:50:10|2408.09|2396.59|2410.05|2398.55|2410.33|2398.83|2408.09|2396.59|33
1735012220000|2024-12-24 03:50:20|2410|2398.5|2406.3|2394.8|2410|2398.5|2406.2|2394.7|33
1735012230000|2024-12-24 03:50:30|2406.05|2394.55|2407.3|2395.8|2407.4|2395.9|2406.05|2394.55|29
1735012240000|2024-12-24 03:50:40|2407.25|2395.75|2405.45|2393.95|2407.25|2395.75|2405.39|2393.89|26
1735012250000|2024-12-24 03:50:50|2405.59|2394.09|2407.1|2395.6|2407.3|2395.8|2405.59|2394.09|24
1735012260000|2024-12-24 03:51:00|2406.85|2395.35|2406.1|2394.6|2407.28|2395.78|2404.3|2392.8|34
1735012270000|2024-12-24 03:51:10|2406.2|2394.7|2406.25|2394.75|2406.75|2395.25|2405.9|2394.4|35
1735012280000|2024-12-24 03:51:20|2406.22|2394.72|2408.1|2396.6|2408.1|2396.6|2405.75|2394.25|29
1735012290000|2024-12-24 03:51:30|2408.05|2396.55|2408.4|2396.9|2408.95|2397.45|2407.27|2395.77|32
1735012300000|2024-12-24 03:51:40|2408.42|2396.92|2408.25|2396.75|2408.85|2397.35|2408.2|2396.7|30
1735012310000|2024-12-24 03:51:50|2408.23|2396.73|2408.27|2396.77|2409.28|2397.78|2408.11|2396.61|25
1735012320000|2024-12-24 03:52:00|2408.22|2396.72|2407.27|2395.77|2408.22|2396.72|2407.1|2395.6|27
1735012330000|2024-12-24 03:52:10|2407.28|2395.78|2406.25|2394.75|2407.4|2395.9|2406.25|2394.75|32
1735012340000|2024-12-24 03:52:20|2406.3|2394.8|2408.75|2397.25|2408.75|2397.25|2405.6|2394.1|20
1735012350000|2024-12-24 03:52:30|2408.95|2397.45|2408.1|2396.6|2408.95|2397.45|2408.05|2396.55|12
1735012360000|2024-12-24 03:52:40|2407.9|2396.4|2409.65|2398.15|2409.96|2398.46|2407.85|2396.35|22
1735012370000|2024-12-24 03:52:50|2409.86|2398.36|2409.19|2397.69|2410.3|2398.8|2409.19|2397.69|27
1735012380000|2024-12-24 03:53:00|2409.25|2397.75|2409.02|2397.52|2410.3|2398.8|2408.73|2397.23|29
1735012390000|2024-12-24 03:53:10|2409.18|2397.68|2409.28|2397.78|2409.38|2397.88|2408.83|2397.33|31
1735012400000|2024-12-24 03:53:20|2409.3|2397.8|2410.23|2398.73|2410.4|2398.9|2409.25|2397.75|20
1735012410000|2024-12-24 03:53:30|2410.18|2398.68|2410.82|2399.32|2411.13|2399.63|2410.18|2398.68|28
1735012420000|2024-12-24 03:53:40|2410.85|2399.35|2411.04|2399.54|2411.23|2399.73|2410.8|2399.3|33
1735012430000|2024-12-24 03:53:50|2411.01|2399.51|2411.2|2399.7|2411.96|2400.46|2410.2|2398.7|29
1735012440000|2024-12-24 03:54:00|2411.1|2399.6|2412.78|2401.28|2413.25|2401.75|2411.1|2399.6|31
1735012450000|2024-12-24 03:54:10|2412.88|2401.38|2413.01|2401.51|2413.01|2401.51|2412.15|2400.65|25
1735012460000|2024-12-24 03:54:20|2412.95|2401.45|2415.5|2404|2415.53|2404.03|2412.95|2401.45|23
1735012470000|2024-12-24 03:54:30|2415.7|2404.2|2415.2|2403.7|2415.7|2404.2|2414.93|2403.43|20
1735012480000|2024-12-24 03:54:40|2415.17|2403.67|2412.18|2400.68|2415.18|2403.68|2412.18|2400.68|31
1735012490000|2024-12-24 03:54:50|2412.27|2400.77|2411.23|2399.73|2412.27|2400.77|2409.8|2398.3|36
1735012500000|2024-12-24 03:55:00|2411.2|2399.7|2412|2400.5|2413.33|2401.83|2411.2|2399.7|27
1735012510000|2024-12-24 03:55:10|2412.05|2400.55|2413.9|2402.4|2415.25|2403.75|2412|2400.5|32
1735012520000|2024-12-24 03:55:20|2413.35|2401.85|2415.03|2403.53|2415.17|2403.67|2413.2|2401.7|34
1735012530000|2024-12-24 03:55:30|2415|2403.5|2411.48|2399.98|2415.14|2403.64|2411.27|2399.77|29
1735012540000|2024-12-24 03:55:40|2411.46|2399.96|2412.45|2400.95|2412.45|2400.95|2411.46|2399.96|8
1735012550000|2024-12-24 03:55:50|2412.6|2401.1|2412.98|2401.48|2413.28|2401.78|2411.95|2400.45|17
1735012560000|2024-12-24 03:56:00|2412.74|2401.24|2414.28|2402.78|2414.39|2402.89|2412.09|2400.59|31
1735012570000|2024-12-24 03:56:10|2414.25|2402.75|2413.85|2402.35|2414.28|2402.78|2413.77|2402.27|22
1735012580000|2024-12-24 03:56:20|2413.15|2401.65|2414.18|2402.68|2414.25|2402.75|2411.75|2400.25|30
1735012590000|2024-12-24 03:56:30|2414.23|2402.73|2412.17|2400.67|2414.25|2402.75|2411.94|2400.44|30
1735012600000|2024-12-24 03:56:40|2412.25|2400.75|2413.2|2401.7|2413.25|2401.75|2412.2|2400.7|29
1735012610000|2024-12-24 03:56:50|2413.23|2401.73|2413.23|2401.73|2413.35|2401.85|2413.01|2401.51|24
1735012620000|2024-12-24 03:57:00|2413.25|2401.75|2414.35|2402.85|2414.5|2403|2413.16|2401.66|26
1735012630000|2024-12-24 03:57:10|2414.23|2402.73|2415.22|2403.72|2415.25|2403.75|2414.23|2402.73|29
1735012640000|2024-12-24 03:57:20|2415.23|2403.73|2416|2404.5|2416.6|2405.1|2415.23|2403.73|25
1735012650000|2024-12-24 03:57:30|2416.05|2404.55|2415|2403.5|2416.05|2404.55|2414.15|2402.65|30
1735012660000|2024-12-24 03:57:40|2415.2|2403.7|2416.18|2404.68|2416.35|2404.85|2415.15|2403.65|22
1735012670000|2024-12-24 03:57:50|2416|2404.5|2416.2|2404.7|2416.6|2405.1|2415.85|2404.35|33
1735012680000|2024-12-24 03:58:00|2416.25|2404.75|2416.75|2405.25|2416.9|2405.4|2416.2|2404.7|23
1735012690000|2024-12-24 03:58:10|2416.7|2405.2|2416.2|2404.7|2416.7|2405.2|2415.6|2404.1|32
1735012700000|2024-12-24 03:58:20|2416.23|2404.73|2416.8|2405.3|2417.04|2405.54|2416.2|2404.7|15
1735012710000|2024-12-24 03:58:30|2416.85|2405.35|2417.05|2405.55|2418.08|2406.58|2416.85|2405.35|27
1735012720000|2024-12-24 03:58:40|2416.85|2405.35|2417.25|2405.75|2417.28|2405.78|2416.85|2405.35|22
1735012730000|2024-12-24 03:58:50|2417.23|2405.73|2417.45|2405.95|2418.11|2406.61|2417.2|2405.7|19
1735012740000|2024-12-24 03:59:00|2417.95|2406.45|2417.95|2406.45|2417.95|2406.45|2417.45|2405.95|6
1735012750000|2024-12-24 03:59:10|2418.75|2407.25|2419.37|2407.87|2419.39|2407.89|2418.75|2407.25|21
1735012760000|2024-12-24 03:59:20|2419.33|2407.83|2420.21|2408.71|2420.28|2408.78|2419.33|2407.83|21
1735012770000|2024-12-24 03:59:30|2420.19|2408.69|2419.28|2407.78|2420.19|2408.69|2418.45|2406.95|28
1735012780000|2024-12-24 03:59:40|2419.2|2407.7|2419.9|2408.4|2419.9|2408.4|2417.99|2406.49|29
1735012790000|2024-12-24 03:59:50|2420.08|2408.58|2420.14|2408.64|2420.14|2408.64|2419.65|2408.15|30
1735012800000|2024-12-24 04:00:00|2420.18|2408.68|2419.1|2407.6|2420.18|2408.68|2418.95|2407.45|29
1735012810000|2024-12-24 04:00:10|2419.2|2407.7|2420.18|2408.68|2420.4|2408.9|2419.2|2407.7|28
1735012820000|2024-12-24 04:00:20|2420.15|2408.65|2419.9|2408.4|2420.15|2408.65|2419.25|2407.75|31
1735012830000|2024-12-24 04:00:30|2419.95|2408.45|2420.7|2409.2|2420.77|2409.27|2419.4|2407.9|34
1735012840000|2024-12-24 04:00:40|2420.77|2409.27|2418.13|2406.63|2420.77|2409.27|2418.13|2406.63|29
1735012850000|2024-12-24 04:00:50|2418.03|2406.53|2416.1|2404.6|2418.03|2406.53|2414.6|2403.1|31
1735012860000|2024-12-24 04:01:00|2416.22|2404.72|2415.16|2403.66|2417.6|2406.1|2415.03|2403.53|36
1735012870000|2024-12-24 04:01:10|2415.14|2403.64|2414.3|2402.8|2415.18|2403.68|2414.13|2402.63|30
1735012880000|2024-12-24 04:01:20|2414.49|2402.99|2413.8|2402.3|2415.2|2403.7|2413.6|2402.1|31
1735012890000|2024-12-24 04:01:30|2413.85|2402.35|2415.3|2403.8|2415.8|2404.3|2413.85|2402.35|23
1735012900000|2024-12-24 04:01:40|2415.35|2403.85|2414.92|2403.42|2415.85|2404.35|2414.56|2403.06|31
1735012910000|2024-12-24 04:01:50|2415.2|2403.7|2415.7|2404.2|2415.86|2404.36|2414.43|2402.93|31
1735012920000|2024-12-24 04:02:00|2415.75|2404.25|2414.9|2403.4|2416.15|2404.65|2414.9|2403.4|33
1735012930000|2024-12-24 04:02:10|2414.98|2403.48|2415|2403.5|2415.25|2403.75|2414.98|2403.48|3
1735012940000|2024-12-24 04:02:20|2415.25|2403.75|2415.17|2403.67|2415.25|2403.75|2415.14|2403.64|14
1735012950000|2024-12-24 04:02:30|2415.18|2403.68|2415.3|2403.8|2415.9|2404.4|2415.12|2403.62|25
1735012960000|2024-12-24 04:02:40|2415.38|2403.88|2414.55|2403.05|2415.38|2403.88|2414.55|2403.05|9
1735012970000|2024-12-24 04:02:50|2414.3|2402.8|2413.68|2402.18|2414.6|2403.1|2413.55|2402.05|33
1735012980000|2024-12-24 04:03:00|2413.78|2402.28|2413.82|2402.32|2414.33|2402.83|2413.42|2401.92|18
1735012990000|2024-12-24 04:03:10|2413.23|2401.73|2413.6|2402.1|2414.46|2402.96|2413.23|2401.73|31
1735013000000|2024-12-24 04:03:20|2413.34|2401.84|2411.7|2400.2|2413.42|2401.92|2411.65|2400.15|19
1735013010000|2024-12-24 04:03:30|2411.65|2400.15|2414.3|2402.8|2414.35|2402.85|2411.65|2400.15|29
1735013020000|2024-12-24 04:03:40|2414.23|2402.73|2415.29|2403.79|2415.29|2403.79|2413.25|2401.75|30
1735013030000|2024-12-24 04:03:50|2415.28|2403.78|2414.13|2402.63|2415.29|2403.79|2413.85|2402.35|28
1735013040000|2024-12-24 04:04:00|2414.23|2402.73|2414.33|2402.83|2415.33|2403.83|2414.23|2402.73|22
1735013050000|2024-12-24 04:04:10|2414.41|2402.91|2416.23|2404.73|2416.4|2404.9|2414.33|2402.83|27
1735013060000|2024-12-24 04:04:20|2416.28|2404.78|2416.05|2404.55|2416.4|2404.9|2415.31|2403.81|27
1735013070000|2024-12-24 04:04:30|2416.08|2404.58|2416.1|2404.6|2416.24|2404.74|2416.05|2404.55|16
1735013080000|2024-12-24 04:04:40|2416.08|2404.58|2416.25|2404.75|2416.41|2404.91|2415.38|2403.88|31
1735013090000|2024-12-24 04:04:50|2416.3|2404.8|2417.35|2405.85|2417.38|2405.88|2416.13|2404.63|25
1735013100000|2024-12-24 04:05:00|2417.31|2405.81|2414.29|2402.79|2417.55|2406.05|2414.23|2402.73|35
1735013110000|2024-12-24 04:05:10|2415.1|2403.6|2415.45|2403.95|2416.3|2404.8|2415.05|2403.55|34
1735013120000|2024-12-24 04:05:20|2415.98|2404.48|2416.4|2404.9|2416.9|2405.4|2415.9|2404.4|17
1735013130000|2024-12-24 04:05:30|2416.25|2404.75|2416.05|2404.55|2416.85|2405.35|2416.05|2404.55|6
1735013140000|2024-12-24 04:05:40|2416.18|2404.68|2414.3|2402.8|2416.18|2404.68|2414.15|2402.65|17
1735013150000|2024-12-24 04:05:50|2414.28|2402.78|2414.35|2402.85|2414.35|2402.85|2414.23|2402.73|23
1735013160000|2024-12-24 04:06:00|2414.29|2402.79|2414.25|2402.75|2415.35|2403.85|2413.19|2401.69|33
1735013170000|2024-12-24 04:06:10|2414.35|2402.85|2414.9|2403.4|2415.15|2403.65|2413.6|2402.1|32
1735013180000|2024-12-24 04:06:20|2414.95|2403.45|2413.7|2402.2|2415|2403.5|2413.55|2402.05|26
1735013190000|2024-12-24 04:06:30|2413.65|2402.15|2413.05|2401.55|2414.1|2402.6|2412.9|2401.4|29
1735013200000|2024-12-24 04:06:40|2412.8|2401.3|2411.3|2399.8|2412.8|2401.3|2410.95|2399.45|28
1735013210000|2024-12-24 04:06:50|2411.38|2399.88|2409.1|2397.6|2411.38|2399.88|2409.1|2397.6|24
1735013220000|2024-12-24 04:07:00|2409.13|2397.63|2409.22|2397.72|2409.65|2398.15|2409|2397.5|25
1735013230000|2024-12-24 04:07:10|2409.19|2397.69|2410.35|2398.85|2410.4|2398.9|2409.17|2397.67|23
1735013240000|2024-12-24 04:07:20|2410.33|2398.83|2410.43|2398.93|2411.6|2400.1|2410.3|2398.8|30
1735013250000|2024-12-24 04:07:30|2410.31|2398.81|2410.6|2399.1|2411.25|2399.75|2410.31|2398.81|23
1735013260000|2024-12-24 04:07:40|2410.35|2398.85|2411.33|2399.83|2411.35|2399.85|2410.3|2398.8|28
1735013270000|2024-12-24 04:07:50|2411.23|2399.73|2411.3|2399.8|2411.45|2399.95|2410.95|2399.45|21
1735013280000|2024-12-24 04:08:00|2411.04|2399.54|2411.28|2399.78|2411.35|2399.85|2411.04|2399.54|16
1735013290000|2024-12-24 04:08:10|2411.34|2399.84|2411.37|2399.87|2412.25|2400.75|2411.3|2399.8|21
1735013300000|2024-12-24 04:08:20|2411.32|2399.82|2410.35|2398.85|2411.32|2399.82|2410.33|2398.83|27
1735013310000|2024-12-24 04:08:30|2410.43|2398.93|2409.05|2397.55|2410.43|2398.93|2408.33|2396.83|32
1735013320000|2024-12-24 04:08:40|2409.1|2397.6|2408.25|2396.75|2409.1|2397.6|2407.95|2396.45|8
1735013330000|2024-12-24 04:08:50|2408.47|2396.97|2409.22|2397.72|2409.32|2397.82|2408.34|2396.84|9
1735013340000|2024-12-24 04:09:00|2409.23|2397.73|2407.95|2396.45|2409.23|2397.73|2407.95|2396.45|13
1735013350000|2024-12-24 04:09:10|2407.8|2396.3|2409.33|2397.83|2410.13|2398.63|2407.8|2396.3|35
1735013360000|2024-12-24 04:09:20|2409.32|2397.82|2408.34|2396.84|2409.44|2397.94|2408.33|2396.83|30
1735013370000|2024-12-24 04:09:30|2408.42|2396.92|2405.9|2394.4|2408.42|2396.92|2405.75|2394.25|23
1735013380000|2024-12-24 04:09:40|2406.1|2394.6|2405.13|2393.63|2406.18|2394.68|2404.98|2393.48|31
1735013390000|2024-12-24 04:09:50|2405.09|2393.59|2405.37|2393.87|2405.41|2393.91|2405|2393.5|24
1735013400000|2024-12-24 04:10:00|2405.39|2393.89|2405.5|2394|2406.13|2394.63|2405.25|2393.75|21
1735013410000|2024-12-24 04:10:10|2405.22|2393.72|2404.33|2392.83|2405.27|2393.77|2404.25|2392.75|20
1735013420000|2024-12-24 04:10:20|2404.31|2392.81|2405.25|2393.75|2405.35|2393.85|2404.25|2392.75|21
1735013430000|2024-12-24 04:10:30|2405.3|2393.8|2406.2|2394.7|2407.13|2395.63|2405.3|2393.8|34
1735013440000|2024-12-24 04:10:40|2406.23|2394.73|2405.15|2393.65|2406.23|2394.73|2404.3|2392.8|26
1735013450000|2024-12-24 04:10:50|2405|2393.5|2404.3|2392.8|2405.18|2393.68|2404.23|2392.73|27
1735013460000|2024-12-24 04:11:00|2404.23|2392.73|2403.85|2392.35|2404.33|2392.83|2403.35|2391.85|28
1735013470000|2024-12-24 04:11:10|2403.95|2392.45|2405.29|2393.79|2405.29|2393.79|2403.95|2392.45|25
1735013480000|2024-12-24 04:11:20|2406.3|2394.8|2408.05|2396.55|2408.13|2396.63|2406.25|2394.75|28
1735013490000|2024-12-24 04:11:30|2408.03|2396.53|2408.32|2396.82|2409.08|2397.58|2408.03|2396.53|19
1735013500000|2024-12-24 04:11:40|2408.33|2396.83|2408.25|2396.75|2408.42|2396.92|2407.75|2396.25|31
1735013510000|2024-12-24 04:11:50|2408.2|2396.7|2407.38|2395.88|2408.2|2396.7|2407.05|2395.55|21
1735013520000|2024-12-24 04:12:00|2407.3|2395.8|2408.75|2397.25|2408.75|2397.25|2407.3|2395.8|7
1735013530000|2024-12-24 04:12:10|2409.25|2397.75|2411.14|2399.64|2411.2|2399.7|2409.25|2397.75|17
1735013540000|2024-12-24 04:12:20|2411.15|2399.65|2408.18|2396.68|2411.15|2399.65|2407.9|2396.4|30
1735013550000|2024-12-24 04:12:30|2408.23|2396.73|2408.28|2396.78|2408.28|2396.78|2408.23|2396.73|4
1735013560000|2024-12-24 04:12:40|2408.22|2396.72|2408.29|2396.79|2408.35|2396.85|2408.15|2396.65|23
1735013570000|2024-12-24 04:12:50|2408.33|2396.83|2408.28|2396.78|2408.33|2396.83|2408.28|2396.78|14
1735013580000|2024-12-24 04:13:00|2408.3|2396.8|2408.28|2396.78|2408.3|2396.8|2407.3|2395.8|26
1735013590000|2024-12-24 04:13:10|2408.3|2396.8|2408.2|2396.7|2408.55|2397.05|2408|2396.5|26
1735013600000|2024-12-24 04:13:20|2408.25|2396.75|2410.2|2398.7|2410.23|2398.73|2408.25|2396.75|30
1735013610000|2024-12-24 04:13:30|2410.18|2398.68|2410.94|2399.44|2410.94|2399.44|2410.1|2398.6|18
1735013620000|2024-12-24 04:13:40|2410.98|2399.48|2410.2|2398.7|2410.98|2399.48|2409.98|2398.48|24
1735013630000|2024-12-24 04:13:50|2410.23|2398.73|2411.13|2399.63|2411.13|2399.63|2410.23|2398.73|22
1735013640000|2024-12-24 04:14:00|2411.1|2399.6|2412.08|2400.58|2412.08|2400.58|2411.1|2399.6|18
1735013650000|2024-12-24 04:14:10|2412.03|2400.53|2413.25|2401.75|2413.25|2401.75|2411.98|2400.48|26
1735013660000|2024-12-24 04:14:20|2413.2|2401.7|2413.03|2401.53|2413.23|2401.73|2412.75|2401.25|13
1735013670000|2024-12-24 04:14:30|2412.99|2401.49|2413.96|2402.46|2414.15|2402.65|2412.95|2401.45|10
1735013680000|2024-12-24 04:14:40|2413.95|2402.45|2412.03|2400.53|2414.18|2402.68|2412.03|2400.53|26
1735013690000|2024-12-24 04:14:50|2412.05|2400.55|2412|2400.5|2412.18|2400.68|2411.27|2399.77|29
1735013700000|2024-12-24 04:15:00|2412.11|2400.61|2411.91|2400.41|2412.11|2400.61|2410.85|2399.35|30
1735013710000|2024-12-24 04:15:10|2412.04|2400.54|2412.25|2400.75|2413.1|2401.6|2411.91|2400.41|25
1735013720000|2024-12-24 04:15:20|2412.75|2401.25|2413.75|2402.25|2413.75|2402.25|2412.75|2401.25|3
1735013730000|2024-12-24 04:15:30|2414.4|2402.9|2414.45|2402.95|2414.45|2402.95|2414.3|2402.8|13
1735013740000|2024-12-24 04:15:40|2414.55|2403.05|2417.07|2405.57|2417.35|2405.85|2414.55|2403.05|22
1735013750000|2024-12-24 04:15:50|2416.45|2404.95|2416.33|2404.83|2416.57|2405.07|2416.28|2404.78|20
1735013760000|2024-12-24 04:16:00|2416.29|2404.79|2416.95|2405.45|2417.33|2405.83|2416.26|2404.76|33
1735013770000|2024-12-24 04:16:10|2417.01|2405.51|2415.27|2403.77|2417.23|2405.73|2415.27|2403.77|30
1735013780000|2024-12-24 04:16:20|2415.29|2403.79|2415.28|2403.78|2415.98|2404.48|2415.25|2403.75|30
1735013790000|2024-12-24 04:16:30|2415.29|2403.79|2415.28|2403.78|2415.35|2403.85|2414.2|2402.7|31
1735013800000|2024-12-24 04:16:40|2415.25|2403.75|2414.14|2402.64|2415.35|2403.85|2414.14|2402.64|32
1735013810000|2024-12-24 04:16:50|2414.17|2402.67|2413.1|2401.6|2414.22|2402.72|2412.55|2401.05|27
1735013820000|2024-12-24 04:17:00|2413.07|2401.57|2413.14|2401.64|2413.55|2402.05|2412.99|2401.49|27
1735013830000|2024-12-24 04:17:10|2413.18|2401.68|2414.3|2402.8|2414.35|2402.85|2413.15|2401.65|30
1735013840000|2024-12-24 04:17:20|2414.28|2402.78|2416.14|2404.64|2416.2|2404.7|2414.25|2402.75|29
1735013850000|2024-12-24 04:17:30|2416.2|2404.7|2416.5|2405|2416.5|2405|2415.31|2403.81|27
1735013860000|2024-12-24 04:17:40|2416.45|2404.95|2417.85|2406.35|2418.18|2406.68|2416.09|2404.59|35
1735013870000|2024-12-24 04:17:50|2418.14|2406.64|2420.09|2408.59|2420.09|2408.59|2417.85|2406.35|19
1735013880000|2024-12-24 04:18:00|2419.9|2408.4|2420.9|2409.4|2421.23|2409.73|2419.65|2408.15|31
1735013890000|2024-12-24 04:18:10|2421.02|2409.52|2423.45|2411.95|2423.65|2412.15|2420.75|2409.25|29
1735013900000|2024-12-24 04:18:20|2423.53|2412.03|2423.34|2411.84|2423.53|2412.03|2423.2|2411.7|12
1735013910000|2024-12-24 04:18:30|2423.24|2411.74|2422|2410.5|2423.24|2411.74|2422|2410.5|21
1735013920000|2024-12-24 04:18:40|2421.9|2410.4|2421.32|2409.82|2422|2410.5|2421.2|2409.7|17
1735013930000|2024-12-24 04:18:50|2421.34|2409.84|2420.4|2408.9|2421.41|2409.91|2420.4|2408.9|25
1735013940000|2024-12-24 04:19:00|2420.48|2408.98|2421.2|2409.7|2421.55|2410.05|2420.32|2408.82|22
1735013950000|2024-12-24 04:19:10|2421.15|2409.65|2420.25|2408.75|2421.25|2409.75|2420.05|2408.55|29
1735013960000|2024-12-24 04:19:20|2420.38|2408.88|2419.55|2408.05|2421.1|2409.6|2419.34|2407.84|27
1735013970000|2024-12-24 04:19:30|2419|2407.5|2417.6|2406.1|2419.15|2407.65|2417.49|2405.99|23
1735013980000|2024-12-24 04:19:40|2417.65|2406.15|2418.01|2406.51|2418.18|2406.68|2417.15|2405.65|26
1735013990000|2024-12-24 04:19:50|2417.95|2406.45|2417.05|2405.55|2417.95|2406.45|2416.5|2405|24
1735014000000|2024-12-24 04:20:00|2417.08|2405.58|2418.14|2406.64|2418.23|2406.73|2416.31|2404.81|32
1735014010000|2024-12-24 04:20:10|2418.15|2406.65|2418.15|2406.65|2418.9|2407.4|2418.07|2406.57|32
1735014020000|2024-12-24 04:20:20|2418.23|2406.73|2418.22|2406.72|2419.1|2407.6|2418.18|2406.68|29
1735014030000|2024-12-24 04:20:30|2418.3|2406.8|2419.13|2407.63|2419.28|2407.78|2418.1|2406.6|31
1735014040000|2024-12-24 04:20:40|2419.18|2407.68|2418.78|2407.28|2419.23|2407.73|2418.3|2406.8|21
1735014050000|2024-12-24 04:20:50|2418.8|2407.3|2418.3|2406.8|2419.23|2407.73|2418.3|2406.8|24
1735014060000|2024-12-24 04:21:00|2418.32|2406.82|2417.38|2405.88|2418.33|2406.83|2417.31|2405.81|27
1735014070000|2024-12-24 04:21:10|2417.4|2405.9|2417.3|2405.8|2417.6|2406.1|2417.25|2405.75|19
1735014080000|2024-12-24 04:21:20|2417.28|2405.78|2418.98|2407.48|2419.11|2407.61|2417.28|2405.78|29
1735014090000|2024-12-24 04:21:30|2418.87|2407.37|2418.25|2406.75|2418.87|2407.37|2417.31|2405.81|22
1735014100000|2024-12-24 04:21:40|2418.26|2406.76|2419.25|2407.75|2419.35|2407.85|2418.25|2406.75|28
1735014110000|2024-12-24 04:21:50|2419.75|2408.25|2421.25|2409.75|2421.25|2409.75|2419.75|2408.25|4
1735014120000|2024-12-24 04:22:00|2421.75|2410.25|2423.1|2411.6|2423.15|2411.65|2421.75|2410.25|8
1735014130000|2024-12-24 04:22:10|2422.98|2411.48|2422.96|2411.46|2423.13|2411.63|2422.31|2410.81|24
1735014140000|2024-12-24 04:22:20|2422.9|2411.4|2423.19|2411.69|2423.25|2411.75|2422.22|2410.72|18
1735014150000|2024-12-24 04:22:30|2423.23|2411.73|2422.68|2411.18|2423.23|2411.73|2422.32|2410.82|20
1735014160000|2024-12-24 04:22:40|2422.73|2411.23|2422.3|2410.8|2422.8|2411.3|2422.28|2410.78|27
1735014170000|2024-12-24 04:22:50|2422.29|2410.79|2422.18|2410.68|2422.3|2410.8|2422.08|2410.58|23
1735014180000|2024-12-24 04:23:00|2422.16|2410.66|2422.22|2410.72|2422.25|2410.75|2421.95|2410.45|23
1735014190000|2024-12-24 04:23:10|2422.2|2410.7|2421.99|2410.49|2422.3|2410.8|2421.31|2409.81|25
1735014200000|2024-12-24 04:23:20|2422.07|2410.57|2422.2|2410.7|2422.2|2410.7|2421.9|2410.4|21
1735014210000|2024-12-24 04:23:30|2422.22|2410.72|2422.29|2410.79|2422.38|2410.88|2422.22|2410.72|25
1735014220000|2024-12-24 04:23:40|2422.3|2410.8|2422.25|2410.75|2422.31|2410.81|2422.23|2410.73|16
1735014230000|2024-12-24 04:23:50|2422.28|2410.78|2422.2|2410.7|2422.33|2410.83|2422.1|2410.6|16
1735014240000|2024-12-24 04:24:00|2422|2410.5|2422.28|2410.78|2422.45|2410.95|2421.28|2409.78|24
1735014250000|2024-12-24 04:24:10|2422.3|2410.8|2422.38|2410.88|2422.38|2410.88|2422.23|2410.73|18
1735014260000|2024-12-24 04:24:20|2422.33|2410.83|2422.38|2410.88|2422.5|2411|2422.2|2410.7|23
1735014270000|2024-12-24 04:24:30|2422.4|2410.9|2421.48|2409.98|2422.4|2410.9|2421.48|2409.98|21
1735014280000|2024-12-24 04:24:40|2421.24|2409.74|2419.33|2407.83|2421.24|2409.74|2419.29|2407.79|25
1735014290000|2024-12-24 04:24:50|2419.29|2407.79|2418.35|2406.85|2419.55|2408.05|2418.3|2406.8|23
1735014300000|2024-12-24 04:25:00|2418.38|2406.88|2418.25|2406.75|2418.51|2407.01|2418.25|2406.75|7
1735014310000|2024-12-24 04:25:10|2418.75|2407.25|2418.15|2406.65|2418.75|2407.25|2418.05|2406.55|15
1735014320000|2024-12-24 04:25:20|2418.13|2406.63|2419.1|2407.6|2419.35|2407.85|2418.13|2406.63|31
1735014330000|2024-12-24 04:25:30|2419.13|2407.63|2420.45|2408.95|2420.45|2408.95|2419.13|2407.63|20
1735014340000|2024-12-24 04:25:40|2420.55|2409.05|2420.36|2408.86|2420.55|2409.05|2420.17|2408.67|17
1735014350000|2024-12-24 04:25:50|2421.1|2409.6|2421.22|2409.72|2421.35|2409.85|2420.34|2408.84|26
1735014360000|2024-12-24 04:26:00|2420.94|2409.44|2421.3|2409.8|2421.5|2410|2420.3|2408.8|30
1735014370000|2024-12-24 04:26:10|2421.95|2410.45|2423.7|2412.2|2423.95|2412.45|2421.95|2410.45|23
1735014380000|2024-12-24 04:26:20|2423.45|2411.95|2423.3|2411.8|2423.45|2411.95|2423.28|2411.78|18
1735014390000|2024-12-24 04:26:30|2423.28|2411.78|2423.26|2411.76|2423.3|2411.8|2423.26|2411.76|6
1735014400000|2024-12-24 04:26:40|2423.29|2411.79|2422.8|2411.3|2423.35|2411.85|2422.3|2410.8|15
1735014410000|2024-12-24 04:26:50|2422.86|2411.36|2422.32|2410.82|2423.14|2411.64|2422.31|2410.81|27
1735014420000|2024-12-24 04:27:00|2422.3|2410.8|2423.43|2411.93|2423.43|2411.93|2422.3|2410.8|20
1735014430000|2024-12-24 04:27:10|2423.46|2411.96|2423.36|2411.86|2424.1|2412.6|2423.23|2411.73|27
1735014440000|2024-12-24 04:27:20|2423.33|2411.83|2423.3|2411.8|2423.5|2412|2423.3|2411.8|14
1735014450000|2024-12-24 04:27:30|2423.33|2411.83|2424.18|2412.68|2424.3|2412.8|2423.3|2411.8|19
1735014460000|2024-12-24 04:27:40|2424.22|2412.72|2424.34|2412.84|2425.2|2413.7|2424.22|2412.72|33
1735014470000|2024-12-24 04:27:50|2424.41|2412.91|2425.38|2413.88|2425.38|2413.88|2424.32|2412.82|27
1735014480000|2024-12-24 04:28:00|2425.56|2414.06|2426.6|2415.1|2426.6|2415.1|2425.31|2413.81|24
1735014490000|2024-12-24 04:28:10|2426.43|2414.93|2427.28|2415.78|2427.3|2415.8|2426.23|2414.73|19
1735014500000|2024-12-24 04:28:20|2426.25|2414.75|2426.25|2414.75|2426.25|2414.75|2426.25|2414.75|1
1735014510000|2024-12-24 04:28:30|2426.7|2415.2|2425.17|2413.67|2426.7|2415.2|2425.05|2413.55|19
1735014520000|2024-12-24 04:28:40|2425.1|2413.6|2425.09|2413.59|2426.03|2414.53|2424.32|2412.82|20
1735014530000|2024-12-24 04:28:50|2424.99|2413.49|2425|2413.5|2425.25|2413.75|2424.99|2413.49|18
1735014540000|2024-12-24 04:29:00|2425.05|2413.55|2425.89|2414.39|2427.23|2415.73|2425.05|2413.55|33
1735014550000|2024-12-24 04:29:10|2425.96|2414.46|2427.14|2415.64|2427.18|2415.68|2425.89|2414.39|27
1735014560000|2024-12-24 04:29:20|2427.18|2415.68|2427.18|2415.68|2427.2|2415.7|2427.18|2415.68|3
1735014570000|2024-12-24 04:29:30|2427.15|2415.65|2427.75|2416.25|2428.05|2416.55|2427.11|2415.61|20
1735014580000|2024-12-24 04:29:40|2427.85|2416.35|2428.03|2416.53|2428.15|2416.65|2427.69|2416.19|24
1735014590000|2024-12-24 04:29:50|2428|2416.5|2430.11|2418.61|2430.11|2418.61|2428|2416.5|11
1735014600000|2024-12-24 04:30:00|2430.1|2418.6|2429.47|2417.97|2430.23|2418.73|2429.47|2417.97|32
1735014610000|2024-12-24 04:30:10|2429.7|2418.2|2429.18|2417.68|2430.3|2418.8|2429.05|2417.55|22
1735014620000|2024-12-24 04:30:20|2429.13|2417.63|2429.25|2417.75|2429.36|2417.86|2429.12|2417.62|26
1735014630000|2024-12-24 04:30:30|2429.24|2417.74|2429.15|2417.65|2429.3|2417.8|2429.12|2417.62|19
1735014640000|2024-12-24 04:30:40|2429.06|2417.56|2428.32|2416.82|2429.06|2417.56|2428.3|2416.8|31
1735014650000|2024-12-24 04:30:50|2428.3|2416.8|2426.7|2415.2|2428.43|2416.93|2426.65|2415.15|28
1735014660000|2024-12-24 04:31:00|2426.67|2415.17|2425.14|2413.64|2426.67|2415.17|2424.75|2413.25|23
1735014670000|2024-12-24 04:31:10|2425.18|2413.68|2424.75|2413.25|2425.18|2413.68|2424.65|2413.15|15
1735014680000|2024-12-24 04:31:20|2424.85|2413.35|2425.9|2414.4|2425.95|2414.45|2424.75|2413.25|21
1735014690000|2024-12-24 04:31:30|2425.85|2414.35|2425.9|2414.4|2425.9|2414.4|2425.6|2414.1|5
1735014700000|2024-12-24 04:31:40|2425.8|2414.3|2425.38|2413.88|2425.8|2414.3|2424.3|2412.8|22
1735014710000|2024-12-24 04:31:50|2425.33|2413.83|2426.28|2414.78|2426.65|2415.15|2425.23|2413.73|23
1735014720000|2024-12-24 04:32:00|2426.25|2414.75|2426.8|2415.3|2426.95|2415.45|2426.25|2414.75|24
1735014730000|2024-12-24 04:32:10|2426.7|2415.2|2424.99|2413.49|2426.7|2415.2|2424.75|2413.25|31
1735014740000|2024-12-24 04:32:20|2424.96|2413.46|2423.33|2411.83|2424.99|2413.49|2423.05|2411.55|22
1735014750000|2024-12-24 04:32:30|2423.6|2412.1|2425.14|2413.64|2425.25|2413.75|2423.32|2411.82|29
1735014760000|2024-12-24 04:32:40|2425.18|2413.68|2424.5|2413|2425.2|2413.7|2424.3|2412.8|22
1735014770000|2024-12-24 04:32:50|2424.3|2412.8|2424.85|2413.35|2424.96|2413.46|2424.3|2412.8|32
1735014780000|2024-12-24 04:33:00|2424.8|2413.3|2423.6|2412.1|2424.8|2413.3|2423.6|2412.1|26
1735014790000|2024-12-24 04:33:10|2423.7|2412.2|2423.7|2412.2|2423.7|2412.2|2423.17|2411.67|20
1735014800000|2024-12-24 04:33:20|2423.55|2412.05|2423.94|2412.44|2424.35|2412.85|2423.23|2411.73|29
1735014810000|2024-12-24 04:33:30|2424.04|2412.54|2424.01|2412.51|2424.35|2412.85|2423.94|2412.44|20
1735014820000|2024-12-24 04:33:40|2424.03|2412.53|2423.8|2412.3|2424.3|2412.8|2423.8|2412.3|18
1735014830000|2024-12-24 04:33:50|2423.89|2412.39|2424.1|2412.6|2424.2|2412.7|2422.99|2411.49|28
1735014840000|2024-12-24 04:34:00|2424|2412.5|2423.85|2412.35|2424.18|2412.68|2423.85|2412.35|18
1735014850000|2024-12-24 04:34:10|2423.7|2412.2|2424.25|2412.75|2424.35|2412.85|2423.2|2411.7|27
1735014860000|2024-12-24 04:34:20|2424.3|2412.8|2424.25|2412.75|2424.39|2412.89|2424.14|2412.64|17
1735014870000|2024-12-24 04:34:30|2424.28|2412.78|2423.65|2412.15|2424.5|2413|2423.65|2412.15|11
1735014880000|2024-12-24 04:34:40|2423.35|2411.85|2423.2|2411.7|2424.05|2412.55|2423.2|2411.7|17
1735014890000|2024-12-24 04:34:50|2422.95|2411.45|2422.25|2410.75|2422.95|2411.45|2422.25|2410.75|4
1735014900000|2024-12-24 04:35:00|2422.75|2411.25|2424.28|2412.78|2424.7|2413.2|2422.75|2411.25|20
1735014910000|2024-12-24 04:35:10|2424.23|2412.73|2424.1|2412.6|2424.28|2412.78|2424|2412.5|24
1735014920000|2024-12-24 04:35:20|2424|2412.5|2424.2|2412.7|2424.2|2412.7|2424|2412.5|16
1735014930000|2024-12-24 04:35:30|2424.38|2412.88|2424.05|2412.55|2424.55|2413.05|2423.25|2411.75|33
1735014940000|2024-12-24 04:35:40|2423.95|2412.45|2423.05|2411.55|2424.1|2412.6|2422.08|2410.58|21
1735014950000|2024-12-24 04:35:50|2422.73|2411.23|2423.85|2412.35|2423.9|2412.4|2422.65|2411.15|18
1735014960000|2024-12-24 04:36:00|2423.93|2412.43|2422.8|2411.3|2424.69|2413.19|2422.66|2411.16|28
1735014970000|2024-12-24 04:36:10|2422.69|2411.19|2423.4|2411.9|2424.3|2412.8|2422.69|2411.19|34
1735014980000|2024-12-24 04:36:20|2423.44|2411.94|2423.3|2411.8|2424.08|2412.58|2423.25|2411.75|18
1735014990000|2024-12-24 04:36:30|2423.2|2411.7|2423.33|2411.83|2423.4|2411.9|2423.2|2411.7|11
1735015000000|2024-12-24 04:36:40|2423.29|2411.79|2424.03|2412.53|2424.18|2412.68|2423.29|2411.79|17
1735015010000|2024-12-24 04:36:50|2424.13|2412.63|2424.11|2412.61|2424.38|2412.88|2423.9|2412.4|18
1735015020000|2024-12-24 04:37:00|2424.17|2412.67|2424.18|2412.68|2425.35|2413.85|2424|2412.5|25
1735015030000|2024-12-24 04:37:10|2424.13|2412.63|2424.06|2412.56|2424.28|2412.78|2423.85|2412.35|28
1735015040000|2024-12-24 04:37:20|2424.09|2412.59|2424.22|2412.72|2424.28|2412.78|2423.85|2412.35|20
1735015050000|2024-12-24 04:37:30|2424.13|2412.63|2424.33|2412.83|2425.1|2413.6|2423.98|2412.48|26
1735015060000|2024-12-24 04:37:40|2424.55|2413.05|2424.4|2412.9|2424.55|2413.05|2424.17|2412.67|26
1735015070000|2024-12-24 04:37:50|2424.45|2412.95|2424.08|2412.58|2424.45|2412.95|2423.8|2412.3|25
1735015080000|2024-12-24 04:38:00|2424.18|2412.68|2424.8|2413.3|2424.8|2413.3|2424.18|2412.68|7
1735015090000|2024-12-24 04:38:10|2425.3|2413.8|2426.28|2414.78|2426.28|2414.78|2425.28|2413.78|13
1735015100000|2024-12-24 04:38:20|2426.27|2414.77|2426.65|2415.15|2426.75|2415.25|2426.1|2414.6|23
1735015110000|2024-12-24 04:38:30|2426.7|2415.2|2429.22|2417.72|2429.25|2417.75|2426.7|2415.2|23
1735015120000|2024-12-24 04:38:40|2429.27|2417.77|2430.7|2419.2|2432.35|2420.85|2429.27|2417.77|29
1735015130000|2024-12-24 04:38:50|2430.93|2419.43|2429.28|2417.78|2431.4|2419.9|2428.1|2416.6|39
1735015140000|2024-12-24 04:39:00|2429.65|2418.15|2431.94|2420.44|2433.25|2421.75|2429.45|2417.95|35
1735015150000|2024-12-24 04:39:10|2431.97|2420.47|2431.05|2419.55|2432.22|2420.72|2430.19|2418.69|37
1735015160000|2024-12-24 04:39:20|2431.18|2419.68|2432.34|2420.84|2432.34|2420.84|2430.05|2418.55|40
1735015170000|2024-12-24 04:39:30|2432.25|2420.75|2428.75|2417.25|2432.72|2421.22|2428.6|2417.1|36
1735015180000|2024-12-24 04:39:40|2428.7|2417.2|2428.28|2416.78|2430.18|2418.68|2428.25|2416.75|26
1735015190000|2024-12-24 04:39:50|2428.3|2416.8|2429.5|2418|2429.5|2418|2428.23|2416.73|27
1735015200000|2024-12-24 04:40:00|2429.23|2417.73|2424.7|2413.2|2429.25|2417.75|2424.7|2413.2|27
1735015210000|2024-12-24 04:40:10|2424.6|2413.1|2425.02|2413.52|2426.23|2414.73|2424.1|2412.6|36
1735015220000|2024-12-24 04:40:20|2424.96|2413.46|2425.6|2414.1|2426.09|2414.59|2424.85|2413.35|32
1735015230000|2024-12-24 04:40:30|2424.78|2413.28|2423.3|2411.8|2424.85|2413.35|2422.75|2411.25|26
1735015240000|2024-12-24 04:40:40|2423.15|2411.65|2424.2|2412.7|2424.96|2413.46|2422.4|2410.9|38
1735015250000|2024-12-24 04:40:50|2424.17|2412.67|2425.5|2414|2427|2415.5|2424.17|2412.67|37
1735015260000|2024-12-24 04:41:00|2425.79|2414.29|2425.07|2413.57|2426.08|2414.58|2423.3|2411.8|38
1735015270000|2024-12-24 04:41:10|2424.65|2413.15|2423.9|2412.4|2424.65|2413.15|2423.1|2411.6|20
1735015280000|2024-12-24 04:41:20|2424.4|2412.9|2425.15|2413.65|2425.85|2414.35|2424.4|2412.9|11
1735015290000|2024-12-24 04:41:30|2425.45|2413.95|2423.37|2411.87|2425.5|2414|2423.32|2411.82|29
1735015300000|2024-12-24 04:41:40|2423.39|2411.89|2423.75|2412.25|2424.08|2412.58|2423.39|2411.89|27
1735015310000|2024-12-24 04:41:50|2423.65|2412.15|2423.3|2411.8|2423.65|2412.15|2422.65|2411.15|29
1735015320000|2024-12-24 04:42:00|2423.28|2411.78|2424.85|2413.35|2424.93|2413.43|2423.28|2411.78|28
1735015330000|2024-12-24 04:42:10|2424.8|2413.3|2426.7|2415.2|2426.7|2415.2|2424.8|2413.3|30
1735015340000|2024-12-24 04:42:20|2426.65|2415.15|2424.65|2413.15|2426.65|2415.15|2424.4|2412.9|31
1735015350000|2024-12-24 04:42:30|2424.75|2413.25|2423.7|2412.2|2425|2413.5|2423.5|2412|30
1735015360000|2024-12-24 04:42:40|2423.63|2412.13|2424.08|2412.58|2424.2|2412.7|2423.14|2411.64|21
1735015370000|2024-12-24 04:42:50|2424.18|2412.68|2423.03|2411.53|2424.2|2412.7|2423.03|2411.53|22
1735015380000|2024-12-24 04:43:00|2423|2411.5|2424|2412.5|2424|2412.5|2422.95|2411.45|22
1735015390000|2024-12-24 04:43:10|2424.05|2412.55|2424.75|2413.25|2425.96|2414.46|2424.05|2412.55|30
1735015400000|2024-12-24 04:43:20|2424.9|2413.4|2423.95|2412.45|2425.07|2413.57|2423.35|2411.85|27
1735015410000|2024-12-24 04:43:30|2423.99|2412.49|2424.65|2413.15|2425.28|2413.78|2423.99|2412.49|34
1735015420000|2024-12-24 04:43:40|2424.7|2413.2|2425|2413.5|2425.28|2413.78|2424.7|2413.2|28
1735015430000|2024-12-24 04:43:50|2425.09|2413.59|2425.15|2413.65|2425.2|2413.7|2424.8|2413.3|26
1735015440000|2024-12-24 04:44:00|2425.13|2413.63|2427.05|2415.55|2427.18|2415.68|2425.1|2413.6|24
1735015450000|2024-12-24 04:44:10|2427.1|2415.6|2427.22|2415.72|2428.18|2416.68|2427.05|2415.55|32
1735015460000|2024-12-24 04:44:20|2427.17|2415.67|2427|2415.5|2427.24|2415.74|2426.15|2414.65|21
1735015470000|2024-12-24 04:44:30|2427.1|2415.6|2426.85|2415.35|2427.18|2415.68|2426.85|2415.35|6
1735015480000|2024-12-24 04:44:40|2426.9|2415.4|2426.18|2414.68|2426.95|2415.45|2426.15|2414.65|17
1735015490000|2024-12-24 04:44:50|2426.33|2414.83|2426.35|2414.85|2426.9|2415.4|2426.27|2414.77|17
1735015500000|2024-12-24 04:45:00|2426.55|2415.05|2423.55|2412.05|2426.7|2415.2|2423.03|2411.53|33
1735015510000|2024-12-24 04:45:10|2423.48|2411.98|2424.85|2413.35|2424.9|2413.4|2423.31|2411.81|31
1735015520000|2024-12-24 04:45:20|2424.75|2413.25|2426.12|2414.62|2426.35|2414.85|2424.75|2413.25|33
1735015530000|2024-12-24 04:45:30|2426.18|2414.68|2428.33|2416.83|2428.85|2417.35|2426.15|2414.65|32
1735015540000|2024-12-24 04:45:40|2428.3|2416.8|2428.34|2416.84|2429.23|2417.73|2428.28|2416.78|34
1735015550000|2024-12-24 04:45:50|2428.35|2416.85|2427.05|2415.55|2428.5|2417|2426.9|2415.4|33
1735015560000|2024-12-24 04:46:00|2427|2415.5|2428.05|2416.55|2428.4|2416.9|2426.85|2415.35|26
1735015570000|2024-12-24 04:46:10|2427.36|2415.86|2423.4|2411.9|2427.36|2415.86|2423.4|2411.9|29
1735015580000|2024-12-24 04:46:20|2424.18|2412.68|2423.75|2412.25|2424.8|2413.3|2423.1|2411.6|27
1735015590000|2024-12-24 04:46:30|2423.85|2412.35|2424.15|2412.65|2424.43|2412.93|2423.55|2412.05|23
1735015600000|2024-12-24 04:46:40|2424.1|2412.6|2424|2412.5|2424.15|2412.65|2423.55|2412.05|14
1735015610000|2024-12-24 04:46:50|2423.9|2412.4|2423.28|2411.78|2423.9|2412.4|2423.25|2411.75|21
1735015620000|2024-12-24 04:47:00|2423.25|2411.75|2423.8|2412.3|2423.85|2412.35|2422.53|2411.03|22
1735015630000|2024-12-24 04:47:10|2423.9|2412.4|2423.75|2412.25|2423.9|2412.4|2423.45|2411.95|21
1735015640000|2024-12-24 04:47:20|2423.68|2412.18|2424.14|2412.64|2424.35|2412.85|2423.41|2411.91|27
1735015650000|2024-12-24 04:47:30|2423.9|2412.4|2424.7|2413.2|2424.7|2413.2|2423.65|2412.15|26
1735015660000|2024-12-24 04:47:40|2424.65|2413.15|2423.85|2412.35|2424.65|2413.15|2423.8|2412.3|19
1735015670000|2024-12-24 04:47:50|2423.8|2412.3|2422.35|2410.85|2424|2412.5|2422.3|2410.8|25
1735015680000|2024-12-24 04:48:00|2422.4|2410.9|2424.7|2413.2|2425.06|2413.56|2422.4|2410.9|30
1735015690000|2024-12-24 04:48:10|2424.6|2413.1|2425.25|2413.75|2425.25|2413.75|2424.23|2412.73|30
1735015700000|2024-12-24 04:48:20|2425.11|2413.61|2424.95|2413.45|2425.45|2413.95|2424.7|2413.2|25
1735015710000|2024-12-24 04:48:30|2424.8|2413.3|2423.7|2412.2|2424.8|2413.3|2422.99|2411.49|20
1735015720000|2024-12-24 04:48:40|2423.68|2412.18|2424.3|2412.8|2424.35|2412.85|2423.28|2411.78|33
1735015730000|2024-12-24 04:48:50|2424.25|2412.75|2424.88|2413.38|2424.88|2413.38|2424.25|2412.75|20
1735015740000|2024-12-24 04:49:00|2425.03|2413.53|2428.69|2417.19|2428.69|2417.19|2424.8|2413.3|30
1735015750000|2024-12-24 04:49:10|2428.5|2417|2428|2416.5|2429.07|2417.57|2427.9|2416.4|23
1735015760000|2024-12-24 04:49:20|2427.5|2416|2427.03|2415.53|2427.94|2416.44|2427.03|2415.53|29
1735015770000|2024-12-24 04:49:30|2427|2415.5|2425.15|2413.65|2427|2415.5|2425|2413.5|25
1735015780000|2024-12-24 04:49:40|2425.1|2413.6|2424.6|2413.1|2425.5|2414|2424.5|2413|24
1735015790000|2024-12-24 04:49:50|2424.44|2412.94|2422.95|2411.45|2424.68|2413.18|2422.8|2411.3|30
1735015800000|2024-12-24 04:50:00|2423|2411.5|2422.63|2411.13|2423.33|2411.83|2422.25|2410.75|32
1735015810000|2024-12-24 04:50:10|2422.6|2411.1|2422.95|2411.45|2423.18|2411.68|2422.15|2410.65|29
1735015820000|2024-12-24 04:50:20|2423.05|2411.55|2422.95|2411.45|2423.05|2411.55|2422.41|2410.91|28
1735015830000|2024-12-24 04:50:30|2423|2411.5|2423.08|2411.58|2424.15|2412.65|2423|2411.5|31
1735015840000|2024-12-24 04:50:40|2423.17|2411.67|2424.63|2413.13|2424.68|2413.18|2423.02|2411.52|34
1735015850000|2024-12-24 04:50:50|2424.58|2413.08|2424.58|2413.08|2424.58|2413.08|2424.23|2412.73|28
1735015860000|2024-12-24 04:51:00|2424.5|2413|2423.4|2411.9|2424.85|2413.35|2423.35|2411.85|28
1735015870000|2024-12-24 04:51:10|2423.45|2411.95|2423.05|2411.55|2423.65|2412.15|2423|2411.5|24
1735015880000|2024-12-24 04:51:20|2423.1|2411.6|2422.93|2411.43|2423.1|2411.6|2422.85|2411.35|12
1735015890000|2024-12-24 04:51:30|2423.07|2411.57|2423.65|2412.15|2423.7|2412.2|2423.07|2411.57|10
1735015900000|2024-12-24 04:51:40|2423.7|2412.2|2423.22|2411.72|2423.8|2412.3|2422.7|2411.2|26
1735015910000|2024-12-24 04:51:50|2423.29|2411.79|2422.53|2411.03|2423.29|2411.79|2422.38|2410.88|16
1735015920000|2024-12-24 04:52:00|2422.55|2411.05|2422.65|2411.15|2422.83|2411.33|2422.45|2410.95|27
1735015930000|2024-12-24 04:52:10|2422.55|2411.05|2423.03|2411.53|2423.03|2411.53|2422.37|2410.87|18
1735015940000|2024-12-24 04:52:20|2423.08|2411.58|2423.58|2412.08|2423.63|2412.13|2422.5|2411|28
1735015950000|2024-12-24 04:52:30|2423.53|2412.03|2424.9|2413.4|2424.9|2413.4|2423.48|2411.98|20
1735015960000|2024-12-24 04:52:40|2424.85|2413.35|2425.5|2414|2425.6|2414.1|2424.43|2412.93|21
1735015970000|2024-12-24 04:52:50|2425.7|2414.2|2426.58|2415.08|2426.65|2415.15|2425.55|2414.05|26
1735015980000|2024-12-24 04:53:00|2426.45|2414.95|2425.63|2414.13|2426.68|2415.18|2425.39|2413.89|28
1735015990000|2024-12-24 04:53:10|2425.78|2414.28|2426.02|2414.52|2426.28|2414.78|2425.5|2414|31
1735016000000|2024-12-24 04:53:20|2425.75|2414.25|2427.4|2415.9|2427.8|2416.3|2425.4|2413.9|37
1735016010000|2024-12-24 04:53:30|2427.85|2416.35|2427.65|2416.15|2427.85|2416.35|2427.28|2415.78|24
1735016020000|2024-12-24 04:53:40|2427.6|2416.1|2427.38|2415.88|2427.65|2416.15|2427.01|2415.51|24
1735016030000|2024-12-24 04:53:50|2427.45|2415.95|2426.4|2414.9|2427.73|2416.23|2426.18|2414.68|25
1735016040000|2024-12-24 04:54:00|2426.25|2414.75|2425.58|2414.08|2426.25|2414.75|2425.3|2413.8|33
1735016050000|2024-12-24 04:54:10|2425.65|2414.15|2425.85|2414.35|2425.98|2414.48|2425.48|2413.98|19
1735016060000|2024-12-24 04:54:20|2426|2414.5|2427.75|2416.25|2427.75|2416.25|2426|2414.5|4
1735016070000|2024-12-24 04:54:30|2427.95|2416.45|2427.3|2415.8|2428.13|2416.63|2427.2|2415.7|18
1735016080000|2024-12-24 04:54:40|2427.24|2415.74|2427.4|2415.9|2427.45|2415.95|2426.9|2415.4|22
1735016090000|2024-12-24 04:54:50|2427.5|2416|2428.43|2416.93|2428.6|2417.1|2427.5|2416|22
1735016100000|2024-12-24 04:55:00|2428.48|2416.98|2428.32|2416.82|2428.55|2417.05|2428.05|2416.55|28
1735016110000|2024-12-24 04:55:10|2428.24|2416.74|2428.49|2416.99|2428.75|2417.25|2428.24|2416.74|20
1735016120000|2024-12-24 04:55:20|2428.32|2416.82|2427.6|2416.1|2428.49|2416.99|2427.6|2416.1|25
1735016130000|2024-12-24 04:55:30|2427.77|2416.27|2428.55|2417.05|2428.65|2417.15|2427.77|2416.27|25
1735016140000|2024-12-24 04:55:40|2428.54|2417.04|2427.29|2415.79|2428.6|2417.1|2427.29|2415.79|30
1735016150000|2024-12-24 04:55:50|2427.33|2415.83|2427.6|2416.1|2427.68|2416.18|2427.15|2415.65|27
1735016160000|2024-12-24 04:56:00|2427.68|2416.18|2430.5|2419|2430.5|2419|2427.6|2416.1|24
1735016170000|2024-12-24 04:56:10|2430.55|2419.05|2430.85|2419.35|2431.15|2419.65|2430.55|2419.05|15
1735016180000|2024-12-24 04:56:20|2430.7|2419.2|2430.8|2419.3|2431.36|2419.86|2430.65|2419.15|28
1735016190000|2024-12-24 04:56:30|2430.9|2419.4|2430.68|2419.18|2431.18|2419.68|2430.42|2418.92|24
1735016200000|2024-12-24 04:56:40|2431.35|2419.85|2431.9|2420.4|2431.9|2420.4|2431.35|2419.85|26
1735016210000|2024-12-24 04:56:50|2431.85|2420.35|2431.49|2419.99|2431.85|2420.35|2431.3|2419.8|34
1735016220000|2024-12-24 04:57:00|2431.23|2419.73|2432.2|2420.7|2432.25|2420.75|2430.85|2419.35|28
1735016230000|2024-12-24 04:57:10|2432.25|2420.75|2431.7|2420.2|2432.75|2421.25|2431.6|2420.1|29
1735016240000|2024-12-24 04:57:20|2431.8|2420.3|2431.85|2420.35|2432.03|2420.53|2431.7|2420.2|15
1735016250000|2024-12-24 04:57:30|2431.95|2420.45|2432.25|2420.75|2432.6|2421.1|2431.8|2420.3|8
1735016260000|2024-12-24 04:57:40|2432.5|2421|2431.65|2420.15|2432.75|2421.25|2431.65|2420.15|22
1735016270000|2024-12-24 04:57:50|2431.7|2420.2|2432.26|2420.76|2432.46|2420.96|2431.55|2420.05|24
1735016280000|2024-12-24 04:58:00|2432.29|2420.79|2432.7|2421.2|2432.7|2421.2|2432.29|2420.79|20
1735016290000|2024-12-24 04:58:10|2433.15|2421.65|2433.06|2421.56|2433.2|2421.7|2432.77|2421.27|21
1735016300000|2024-12-24 04:58:20|2433.1|2421.6|2432.7|2421.2|2433.1|2421.6|2432.55|2421.05|20
1735016310000|2024-12-24 04:58:30|2432.65|2421.15|2432.7|2421.2|2432.9|2421.4|2432.55|2421.05|12
1735016320000|2024-12-24 04:58:40|2432.65|2421.15|2433.35|2421.85|2433.65|2422.15|2432.65|2421.15|15
1735016330000|2024-12-24 04:58:50|2433.31|2421.81|2432.85|2421.35|2433.31|2421.81|2432.65|2421.15|31
1735016340000|2024-12-24 04:59:00|2432.8|2421.3|2432.8|2421.3|2433.07|2421.57|2432.65|2421.15|17
1735016350000|2024-12-24 04:59:10|2432.65|2421.15|2432.13|2420.63|2432.98|2421.48|2432.09|2420.59|23
1735016360000|2024-12-24 04:59:20|2432.18|2420.68|2433.35|2421.85|2433.4|2421.9|2432.18|2420.68|23
1735016370000|2024-12-24 04:59:30|2433.3|2421.8|2433.85|2422.35|2433.85|2422.35|2433.25|2421.75|11
1735016380000|2024-12-24 04:59:40|2433.75|2422.25|2434.45|2422.95|2434.45|2422.95|2433.75|2422.25|11
1735016390000|2024-12-24 04:59:50|2434.5|2423|2434.35|2422.85|2434.58|2423.08|2434.25|2422.75|11
1735016400000|2024-12-24 05:00:00|2434.45|2422.95|2435.25|2423.75|2435.4|2423.9|2434.45|2422.95|22
1735016410000|2024-12-24 05:00:10|2435.45|2423.95|2435.91|2424.41|2436.29|2424.79|2435.35|2423.85|28
1735016420000|2024-12-24 05:00:20|2435.8|2424.3|2435.06|2423.56|2435.8|2424.3|2435.06|2423.56|17
1735016430000|2024-12-24 05:00:30|2435|2423.5|2433.85|2422.35|2435.03|2423.53|2433.85|2422.35|18
1735016440000|2024-12-24 05:00:40|2433.7|2422.2|2431.95|2420.45|2433.7|2422.2|2431.95|2420.45|28
1735016450000|2024-12-24 05:00:50|2431.85|2420.35|2431.8|2420.3|2431.85|2420.35|2431.6|2420.1|12
1735016460000|2024-12-24 05:01:00|2431.95|2420.45|2430.95|2419.45|2432.25|2420.75|2430.9|2419.4|24
1735016470000|2024-12-24 05:01:10|2430.9|2419.4|2427.96|2416.46|2430.9|2419.4|2427.75|2416.25|33
1735016480000|2024-12-24 05:01:20|2428.14|2416.64|2426.8|2415.3|2428.14|2416.64|2426.8|2415.3|21
1735016490000|2024-12-24 05:01:30|2426.83|2415.33|2427.6|2416.1|2427.6|2416.1|2426.8|2415.3|16
1735016500000|2024-12-24 05:01:40|2427.5|2416|2427.85|2416.35|2427.85|2416.35|2427.3|2415.8|25
1735016510000|2024-12-24 05:01:50|2427.8|2416.3|2427.8|2416.3|2427.8|2416.3|2427.05|2415.55|24
1735016520000|2024-12-24 05:02:00|2427.75|2416.25|2429.65|2418.15|2429.65|2418.15|2427.23|2415.73|30
1735016530000|2024-12-24 05:02:10|2429.6|2418.1|2427.65|2416.15|2429.63|2418.13|2427.53|2416.03|33
1735016540000|2024-12-24 05:02:20|2427.7|2416.2|2425.2|2413.7|2427.7|2416.2|2425.15|2413.65|24
1735016550000|2024-12-24 05:02:30|2425.25|2413.75|2426.71|2415.21|2427.15|2415.65|2425.2|2413.7|25
1735016560000|2024-12-24 05:02:40|2426.63|2415.13|2424.86|2413.36|2426.71|2415.21|2424.83|2413.33|31
1735016570000|2024-12-24 05:02:50|2424.51|2413.01|2424.5|2413|2424.54|2413.04|2423.17|2411.67|28
1735016580000|2024-12-24 05:03:00|2424.65|2413.15|2424.6|2413.1|2424.85|2413.35|2424.55|2413.05|29
1735016590000|2024-12-24 05:03:10|2424.8|2413.3|2424.75|2413.25|2425.18|2413.68|2424.6|2413.1|26
1735016600000|2024-12-24 05:03:20|2424.8|2413.3|2424.9|2413.4|2425.72|2414.22|2424.05|2412.55|32
1735016610000|2024-12-24 05:03:30|2425.01|2413.51|2425.2|2413.7|2425.5|2414|2424.95|2413.45|26
1735016620000|2024-12-24 05:03:40|2425.18|2413.68|2425.45|2413.95|2425.45|2413.95|2425.04|2413.54|23
1735016630000|2024-12-24 05:03:50|2425.3|2413.8|2425.3|2413.8|2425.4|2413.9|2425.2|2413.7|13
1735016640000|2024-12-24 05:04:00|2425.65|2414.15|2425.75|2414.25|2426.05|2414.55|2425.5|2414|13
1735016650000|2024-12-24 05:04:10|2425.7|2414.2|2424.78|2413.28|2425.7|2414.2|2424.78|2413.28|18
1735016660000|2024-12-24 05:04:20|2424.83|2413.33|2424.8|2413.3|2424.88|2413.38|2424.7|2413.2|22
1735016670000|2024-12-24 05:04:30|2424.91|2413.41|2426.23|2414.73|2426.4|2414.9|2424.9|2413.4|17
1735016680000|2024-12-24 05:04:40|2426.33|2414.83|2427.45|2415.95|2427.8|2416.3|2426.25|2414.75|33
1735016690000|2024-12-24 05:04:50|2427.6|2416.1|2427.45|2415.95|2427.65|2416.15|2427.4|2415.9|19
1735016700000|2024-12-24 05:05:00|2427.55|2416.05|2426.32|2414.82|2428.4|2416.9|2426.16|2414.66|29
1735016710000|2024-12-24 05:05:10|2426.44|2414.94|2426.09|2414.59|2426.73|2415.23|2426.03|2414.53|19
1735016720000|2024-12-24 05:05:20|2426.14|2414.64|2426.63|2415.13|2426.75|2415.25|2425.75|2414.25|23
1735016730000|2024-12-24 05:05:30|2426.65|2415.15|2427.58|2416.08|2427.98|2416.48|2426.63|2415.13|26
1735016740000|2024-12-24 05:05:40|2427.63|2416.13|2430.13|2418.63|2430.15|2418.65|2427.63|2416.13|27
1735016750000|2024-12-24 05:05:50|2430.15|2418.65|2432.55|2421.05|2432.55|2421.05|2430.15|2418.65|33
1735016760000|2024-12-24 05:06:00|2432.4|2420.9|2431.28|2419.78|2432.4|2420.9|2431.23|2419.73|14
1735016770000|2024-12-24 05:06:10|2431.33|2419.83|2430.65|2419.15|2431.33|2419.83|2430.38|2418.88|24
1735016780000|2024-12-24 05:06:20|2430.6|2419.1|2430.33|2418.83|2430.6|2419.1|2430.33|2418.83|17
1735016790000|2024-12-24 05:06:30|2430.38|2418.88|2427.95|2416.45|2430.38|2418.88|2427.77|2416.27|25
1735016800000|2024-12-24 05:06:40|2428.02|2416.52|2428.1|2416.6|2428.2|2416.7|2427.72|2416.22|24
1735016810000|2024-12-24 05:06:50|2428.07|2416.57|2427.78|2416.28|2428.2|2416.7|2427.78|2416.28|24
1735016820000|2024-12-24 05:07:00|2427.92|2416.42|2429.4|2417.9|2429.6|2418.1|2427.92|2416.42|32
1735016830000|2024-12-24 05:07:10|2429.39|2417.89|2428.95|2417.45|2429.39|2417.89|2428.95|2417.45|16
1735016840000|2024-12-24 05:07:20|2428.65|2417.15|2428.9|2417.4|2428.95|2417.45|2428.5|2417|11
1735016850000|2024-12-24 05:07:30|2428.95|2417.45|2429.57|2418.07|2429.57|2418.07|2428.7|2417.2|11
1735016860000|2024-12-24 05:07:40|2429.6|2418.1|2430.53|2419.03|2430.68|2419.18|2429.48|2417.98|29
1735016870000|2024-12-24 05:07:50|2430.48|2418.98|2430.11|2418.61|2430.63|2419.13|2430|2418.5|25
1735016880000|2024-12-24 05:08:00|2430.25|2418.75|2430.64|2419.14|2431.1|2419.6|2429.58|2418.08|32
1735016890000|2024-12-24 05:08:10|2430.65|2419.15|2430.94|2419.44|2431.02|2419.52|2430.47|2418.97|23
1735016900000|2024-12-24 05:08:20|2430.91|2419.41|2431.7|2420.2|2431.7|2420.2|2430.62|2419.12|22
1735016910000|2024-12-24 05:08:30|2431.6|2420.1|2431.85|2420.35|2431.85|2420.35|2430.9|2419.4|17
1735016920000|2024-12-24 05:08:40|2431.8|2420.3|2432.74|2421.24|2432.79|2421.29|2431.8|2420.3|22
1735016930000|2024-12-24 05:08:50|2432.79|2421.29|2432.55|2421.05|2432.79|2421.29|2432.2|2420.7|16
1735016940000|2024-12-24 05:09:00|2432.5|2421|2431.35|2419.85|2432.5|2421|2431.27|2419.77|19
1735016950000|2024-12-24 05:09:10|2431.25|2419.75|2431.88|2420.38|2432|2420.5|2430.85|2419.35|28
1735016960000|2024-12-24 05:09:20|2431.91|2420.41|2432.75|2421.25|2432.75|2421.25|2431.8|2420.3|24
1735016970000|2024-12-24 05:09:30|2432.7|2421.2|2431.94|2420.44|2432.9|2421.4|2431.55|2420.05|23
1735016980000|2024-12-24 05:09:40|2431.88|2420.38|2430.9|2419.4|2432.05|2420.55|2430.9|2419.4|21
1735016990000|2024-12-24 05:09:50|2430.95|2419.45|2429.32|2417.82|2430.95|2419.45|2429.32|2417.82|32
1735017000000|2024-12-24 05:10:00|2429.08|2417.58|2429.09|2417.59|2429.18|2417.68|2428.8|2417.3|29
1735017010000|2024-12-24 05:10:10|2429.12|2417.62|2427.91|2416.41|2429.12|2417.62|2427.55|2416.05|30
1735017020000|2024-12-24 05:10:20|2427.94|2416.44|2427.8|2416.3|2428.25|2416.75|2427.7|2416.2|24
1735017030000|2024-12-24 05:10:30|2427.9|2416.4|2428.45|2416.95|2428.45|2416.95|2427.75|2416.25|5
1735017040000|2024-12-24 05:10:40|2428.7|2417.2|2428.75|2417.25|2428.85|2417.35|2428.7|2417.2|11
1735017050000|2024-12-24 05:10:50|2428.3|2416.8|2429.54|2418.04|2429.8|2418.3|2428.25|2416.75|25
1735017060000|2024-12-24 05:11:00|2429.44|2417.94|2429.02|2417.52|2429.9|2418.4|2428.95|2417.45|24
1735017070000|2024-12-24 05:11:10|2429.15|2417.65|2424.63|2413.13|2429.15|2417.65|2423.95|2412.45|31
1735017080000|2024-12-24 05:11:20|2424.78|2413.28|2424.18|2412.68|2424.84|2413.34|2423.3|2411.8|18
1735017090000|2024-12-24 05:11:30|2424.13|2412.63|2423.27|2411.77|2424.18|2412.68|2423.27|2411.77|24
1735017100000|2024-12-24 05:11:40|2423.35|2411.85|2424.37|2412.87|2424.45|2412.95|2423.23|2411.73|24
1735017110000|2024-12-24 05:11:50|2424.32|2412.82|2424.1|2412.6|2424.35|2412.85|2424.05|2412.55|10
1735017120000|2024-12-24 05:12:00|2424.15|2412.65|2424.9|2413.4|2424.9|2413.4|2423.5|2412|13
1735017130000|2024-12-24 05:12:10|2424.8|2413.3|2424.31|2412.81|2425.08|2413.58|2424.28|2412.78|24
1735017140000|2024-12-24 05:12:20|2424.3|2412.8|2425.65|2414.15|2425.66|2414.16|2424.3|2412.8|26
1735017150000|2024-12-24 05:12:30|2425.71|2414.21|2424.22|2412.72|2425.71|2414.21|2424.13|2412.63|22
1735017160000|2024-12-24 05:12:40|2424.2|2412.7|2424.95|2413.45|2425.05|2413.55|2424.2|2412.7|14
1735017170000|2024-12-24 05:12:50|2424.6|2413.1|2424.95|2413.45|2425.35|2413.85|2424.6|2413.1|18
1735017180000|2024-12-24 05:13:00|2424.85|2413.35|2423|2411.5|2425.1|2413.6|2423|2411.5|32
1735017190000|2024-12-24 05:13:10|2423.15|2411.65|2423.3|2411.8|2423.4|2411.9|2423.05|2411.55|19
1735017200000|2024-12-24 05:13:20|2423.26|2411.76|2424.37|2412.87|2424.4|2412.9|2423.23|2411.73|16
1735017210000|2024-12-24 05:13:30|2424.35|2412.85|2423.8|2412.3|2424.37|2412.87|2423.63|2412.13|21
1735017220000|2024-12-24 05:13:40|2423.9|2412.4|2423.75|2412.25|2423.9|2412.4|2423.75|2412.25|6
1735017230000|2024-12-24 05:13:50|2423.35|2411.85|2423.5|2412|2423.8|2412.3|2423.35|2411.85|20
1735017240000|2024-12-24 05:14:00|2423.55|2412.05|2424.06|2412.56|2424.06|2412.56|2423.55|2412.05|7
1735017250000|2024-12-24 05:14:10|2423.93|2412.43|2424.08|2412.58|2424.08|2412.58|2423.6|2412.1|24
1735017260000|2024-12-24 05:14:20|2424.04|2412.54|2423.4|2411.9|2424.04|2412.54|2423.05|2411.55|21
1735017270000|2024-12-24 05:14:30|2423.79|2412.29|2424.6|2413.1|2424.7|2413.2|2423.65|2412.15|22
1735017280000|2024-12-24 05:14:40|2424.75|2413.25|2425.1|2413.6|2425.65|2414.15|2424.7|2413.2|19
1735017290000|2024-12-24 05:14:50|2424.85|2413.35|2424.2|2412.7|2424.95|2413.45|2424.03|2412.53|18
1735017300000|2024-12-24 05:15:00|2424.25|2412.75|2423.95|2412.45|2424.25|2412.75|2423.23|2411.73|34
1735017310000|2024-12-24 05:15:10|2423.78|2412.28|2423.99|2412.49|2424.05|2412.55|2423.66|2412.16|23
1735017320000|2024-12-24 05:15:20|2424.07|2412.57|2425.45|2413.95|2425.85|2414.35|2424.05|2412.55|28
1735017330000|2024-12-24 05:15:30|2425.5|2414|2426.23|2414.73|2426.25|2414.75|2425.5|2414|21
1735017340000|2024-12-24 05:15:40|2426.21|2414.71|2427.55|2416.05|2427.6|2416.1|2426.2|2414.7|24
1735017350000|2024-12-24 05:15:50|2428|2416.5|2427.75|2416.25|2428|2416.5|2427.15|2415.65|23
1735017360000|2024-12-24 05:16:00|2427.85|2416.35|2429.1|2417.6|2429.3|2417.8|2427.75|2416.25|37
1735017370000|2024-12-24 05:16:10|2429.05|2417.55|2428.03|2416.53|2429.4|2417.9|2427.93|2416.43|37
1735017380000|2024-12-24 05:16:20|2427.55|2416.05|2427.9|2416.4|2427.9|2416.4|2427.25|2415.75|34
1735017390000|2024-12-24 05:16:30|2427.8|2416.3|2427.88|2416.38|2428.05|2416.55|2427.43|2415.93|18
1735017400000|2024-12-24 05:16:40|2427.91|2416.41|2428.6|2417.1|2428.6|2417.1|2427.6|2416.1|26
1735017410000|2024-12-24 05:16:50|2428.55|2417.05|2427.96|2416.46|2428.85|2417.35|2427.85|2416.35|27
1735017420000|2024-12-24 05:17:00|2427.9|2416.4|2428.35|2416.85|2428.55|2417.05|2427.6|2416.1|18
1735017430000|2024-12-24 05:17:10|2428.5|2417|2427.28|2415.78|2428.5|2417|2427.21|2415.71|22
1735017440000|2024-12-24 05:17:20|2427.32|2415.82|2426.2|2414.7|2427.32|2415.82|2425.77|2414.27|25
1735017450000|2024-12-24 05:17:30|2426.17|2414.67|2423.3|2411.8|2426.17|2414.67|2423.17|2411.67|30
1735017460000|2024-12-24 05:17:40|2423.45|2411.95|2424.03|2412.53|2424.19|2412.69|2423.2|2411.7|24
1735017470000|2024-12-24 05:17:50|2424.06|2412.56|2423.09|2411.59|2425|2413.5|2423.06|2411.56|20
1735017480000|2024-12-24 05:18:00|2423|2411.5|2423.25|2411.75|2423.9|2412.4|2422.9|2411.4|27
1735017490000|2024-12-24 05:18:10|2423.1|2411.6|2422.14|2410.64|2423.12|2411.62|2422|2410.5|26
1735017500000|2024-12-24 05:18:20|2421.47|2409.97|2421.8|2410.3|2421.93|2410.43|2420.78|2409.28|26
1735017510000|2024-12-24 05:18:30|2421.9|2410.4|2423.6|2412.1|2423.65|2412.15|2421.9|2410.4|24
1735017520000|2024-12-24 05:18:40|2423.65|2412.15|2423.23|2411.73|2423.65|2412.15|2423.15|2411.65|14
1735017530000|2024-12-24 05:18:50|2423.2|2411.7|2421.7|2410.2|2423.2|2411.7|2421.34|2409.84|15
1735017540000|2024-12-24 05:19:00|2421.8|2410.3|2422.43|2410.93|2422.43|2410.93|2421.8|2410.3|15
1735017550000|2024-12-24 05:19:10|2422.53|2411.03|2419.28|2407.78|2422.53|2411.03|2419.2|2407.7|33
1735017560000|2024-12-24 05:19:20|2419.33|2407.83|2419.09|2407.59|2419.9|2408.4|2418.79|2407.29|30
1735017570000|2024-12-24 05:19:30|2418.89|2407.39|2419.23|2407.73|2419.35|2407.85|2418.18|2406.68|23
1735017580000|2024-12-24 05:19:40|2419.22|2407.72|2419.53|2408.03|2419.83|2408.33|2419.11|2407.61|20
1735017590000|2024-12-24 05:19:50|2419.8|2408.3|2419.33|2407.83|2420.7|2409.2|2419.28|2407.78|27
1735017600000|2024-12-24 05:20:00|2419.39|2407.89|2420.25|2408.75|2420.35|2408.85|2419.2|2407.7|21
1735017610000|2024-12-24 05:20:10|2420.22|2408.72|2420.05|2408.55|2420.22|2408.72|2419.15|2407.65|16
1735017620000|2024-12-24 05:20:20|2419.95|2408.45|2418.05|2406.55|2419.95|2408.45|2418.05|2406.55|9
1735017630000|2024-12-24 05:20:30|2418.12|2406.62|2417.85|2406.35|2418.18|2406.68|2417.85|2406.35|11
1735017640000|2024-12-24 05:20:40|2417.75|2406.25|2417.75|2406.25|2418.1|2406.6|2417.24|2405.74|28
1735017650000|2024-12-24 05:20:50|2417.83|2406.33|2418.15|2406.65|2418.29|2406.79|2417.83|2406.33|22
1735017660000|2024-12-24 05:21:00|2418.2|2406.7|2420.25|2408.75|2420.35|2408.85|2418.18|2406.68|29
1735017670000|2024-12-24 05:21:10|2420.35|2408.85|2419.13|2407.63|2421|2409.5|2419.04|2407.54|25
1735017680000|2024-12-24 05:21:20|2419.15|2407.65|2419.26|2407.76|2419.34|2407.84|2419.05|2407.55|22
1735017690000|2024-12-24 05:21:30|2419.2|2407.7|2422.75|2411.25|2422.83|2411.33|2419.15|2407.65|24
1735017700000|2024-12-24 05:21:40|2423.15|2411.65|2423.64|2412.14|2424|2412.5|2423.05|2411.55|26
1735017710000|2024-12-24 05:21:50|2423.7|2412.2|2423.65|2412.15|2423.93|2412.43|2423.15|2411.65|24
1735017720000|2024-12-24 05:22:00|2423.75|2412.25|2422.94|2411.44|2424.01|2412.51|2422.65|2411.15|32
1735017730000|2024-12-24 05:22:10|2423.01|2411.51|2422.94|2411.44|2423.23|2411.73|2422.85|2411.35|16
1735017740000|2024-12-24 05:22:20|2423.2|2411.7|2424.65|2413.15|2424.65|2413.15|2422.83|2411.33|27
1735017750000|2024-12-24 05:22:30|2425.28|2413.78|2427.23|2415.73|2427.33|2415.83|2425.28|2413.78|26
1735017760000|2024-12-24 05:22:40|2427.17|2415.67|2427.1|2415.6|2427.35|2415.85|2426.7|2415.2|31
1735017770000|2024-12-24 05:22:50|2427.15|2415.65|2426.35|2414.85|2427.15|2415.65|2426.05|2414.55|26
1735017780000|2024-12-24 05:23:00|2426.65|2415.15|2425.5|2414|2426.7|2415.2|2425.5|2414|32
1735017790000|2024-12-24 05:23:10|2425.23|2413.73|2423.4|2411.9|2425.25|2413.75|2422.8|2411.3|31
1735017800000|2024-12-24 05:23:20|2423.37|2411.87|2423.05|2411.55|2423.7|2412.2|2422.8|2411.3|33
1735017810000|2024-12-24 05:23:30|2423.15|2411.65|2423.75|2412.25|2423.75|2412.25|2423.09|2411.59|12
1735017820000|2024-12-24 05:23:40|2424.25|2412.75|2423.25|2411.75|2424.95|2413.45|2423.25|2411.75|7
1735017830000|2024-12-24 05:23:50|2423.23|2411.73|2422.32|2410.82|2423.28|2411.78|2422.32|2410.82|13
1735017840000|2024-12-24 05:24:00|2422.3|2410.8|2422.17|2410.67|2422.95|2411.45|2422|2410.5|23
1735017850000|2024-12-24 05:24:10|2422.18|2410.68|2424|2412.5|2424|2412.5|2422.17|2410.67|23
1735017860000|2024-12-24 05:24:20|2424.05|2412.55|2425|2413.5|2425.03|2413.53|2423.5|2412|24
1735017870000|2024-12-24 05:24:30|2425.1|2413.6|2425.21|2413.71|2425.25|2413.75|2425.05|2413.55|16
1735017880000|2024-12-24 05:24:40|2425.23|2413.73|2424.25|2412.75|2425.5|2414|2424.25|2412.75|16
1735017890000|2024-12-24 05:24:50|2424.3|2412.8|2423.34|2411.84|2424.3|2412.8|2423.18|2411.68|27
1735017900000|2024-12-24 05:25:00|2423.38|2411.88|2422.04|2410.54|2423.43|2411.93|2421.95|2410.45|32
1735017910000|2024-12-24 05:25:10|2422.1|2410.6|2421.25|2409.75|2422.1|2410.6|2421.12|2409.62|27
1735017920000|2024-12-24 05:25:20|2421.2|2409.7|2422.08|2410.58|2422.08|2410.58|2421.2|2409.7|14
1735017930000|2024-12-24 05:25:30|2422.04|2410.54|2422.26|2410.76|2422.28|2410.78|2421.3|2409.8|23
1735017940000|2024-12-24 05:25:40|2422.65|2411.15|2422.33|2410.83|2423.18|2411.68|2422.33|2410.83|26
1735017950000|2024-12-24 05:25:50|2422.32|2410.82|2423.33|2411.83|2423.7|2412.2|2422.32|2410.82|20
1735017960000|2024-12-24 05:26:00|2423.3|2411.8|2423.35|2411.85|2423.7|2412.2|2423.25|2411.75|15
1735017970000|2024-12-24 05:26:10|2423.7|2412.2|2422.1|2410.6|2423.7|2412.2|2422.1|2410.6|22
1735017980000|2024-12-24 05:26:20|2422.2|2410.7|2423.28|2411.78|2423.45|2411.95|2422.2|2410.7|15
1735017990000|2024-12-24 05:26:30|2423.34|2411.84|2423.2|2411.7|2423.34|2411.84|2423.05|2411.55|20
1735018000000|2024-12-24 05:26:40|2423.1|2411.6|2422.14|2410.64|2423.1|2411.6|2422|2410.5|15
1735018010000|2024-12-24 05:26:50|2422.18|2410.68|2422|2410.5|2422.18|2410.68|2421.69|2410.19|9
1735018020000|2024-12-24 05:27:00|2422.5|2411|2422.25|2410.75|2422.9|2411.4|2422.25|2410.75|4
1735018030000|2024-12-24 05:27:10|2421.95|2410.45|2421.3|2409.8|2421.95|2410.45|2421.25|2409.75|16
1735018040000|2024-12-24 05:27:20|2421.65|2410.15|2421.44|2409.94|2421.7|2410.2|2421.3|2409.8|23
1735018050000|2024-12-24 05:27:30|2421.39|2409.89|2422.29|2410.79|2422.34|2410.84|2421.36|2409.86|11
1735018060000|2024-12-24 05:27:40|2422.9|2411.4|2423.28|2411.78|2424.15|2412.65|2422.9|2411.4|28
1735018070000|2024-12-24 05:27:50|2423.35|2411.85|2423.58|2412.08|2424.1|2412.6|2423.23|2411.73|26
1735018080000|2024-12-24 05:28:00|2423.09|2411.59|2422.3|2410.8|2423.16|2411.66|2422.3|2410.8|24
1735018090000|2024-12-24 05:28:10|2422.35|2410.85|2422.35|2410.85|2422.54|2411.04|2422.22|2410.72|16
1735018100000|2024-12-24 05:28:20|2422.4|2410.9|2422.28|2410.78|2422.4|2410.9|2422.28|2410.78|5
1735018110000|2024-12-24 05:28:30|2422.33|2410.83|2421.32|2409.82|2422.33|2410.83|2421.29|2409.79|22
1735018120000|2024-12-24 05:28:40|2421.4|2409.9|2423.1|2411.6|2423.1|2411.6|2421.4|2409.9|20
1735018130000|2024-12-24 05:28:50|2423.05|2411.55|2422.25|2410.75|2423.13|2411.63|2421.2|2409.7|32
1735018140000|2024-12-24 05:29:00|2422.4|2410.9|2423.34|2411.84|2424.35|2412.85|2422.25|2410.75|32
1735018150000|2024-12-24 05:29:10|2423.47|2411.97|2423.44|2411.94|2423.47|2411.97|2423.15|2411.65|19
1735018160000|2024-12-24 05:29:20|2423.35|2411.85|2423.4|2411.9|2423.85|2412.35|2423.25|2411.75|21
1735018170000|2024-12-24 05:29:30|2423.65|2412.15|2424.49|2412.99|2424.85|2413.35|2423.33|2411.83|29
1735018180000|2024-12-24 05:29:40|2424.53|2413.03|2425.41|2413.91|2425.85|2414.35|2424.31|2412.81|28
1735018190000|2024-12-24 05:29:50|2425.6|2414.1|2425.4|2413.9|2425.65|2414.15|2425.1|2413.6|18
1735018200000|2024-12-24 05:30:00|2425.7|2414.2|2424.75|2413.25|2425.7|2414.2|2424.15|2412.65|22
1735018210000|2024-12-24 05:30:10|2425.25|2413.75|2423.25|2411.75|2425.25|2413.75|2423.25|2411.75|5
1735018220000|2024-12-24 05:30:20|2423.75|2412.25|2425.3|2413.8|2425.7|2414.2|2423.75|2412.25|16
1735018230000|2024-12-24 05:30:30|2425.34|2413.84|2428.17|2416.67|2428.17|2416.67|2425.3|2413.8|30
1735018240000|2024-12-24 05:30:40|2428.18|2416.68|2429.03|2417.53|2429.12|2417.62|2428.1|2416.6|34
1735018250000|2024-12-24 05:30:50|2429.08|2417.58|2429.08|2417.58|2429.45|2417.95|2429.03|2417.53|33
1735018260000|2024-12-24 05:31:00|2429.1|2417.6|2428.14|2416.64|2429.1|2417.6|2427.3|2415.8|32
1735018270000|2024-12-24 05:31:10|2428.15|2416.65|2427.5|2416|2428.2|2416.7|2427.25|2415.75|23
1735018280000|2024-12-24 05:31:20|2427.95|2416.45|2426.3|2414.8|2428.12|2416.62|2426.28|2414.78|26
1735018290000|2024-12-24 05:31:30|2426.38|2414.88|2426.3|2414.8|2426.42|2414.92|2426.27|2414.77|11
1735018300000|2024-12-24 05:31:40|2426.38|2414.88|2427.4|2415.9|2428.6|2417.1|2426.38|2414.88|29
1735018310000|2024-12-24 05:31:50|2427.6|2416.1|2428.25|2416.75|2428.32|2416.82|2427.6|2416.1|14
1735018320000|2024-12-24 05:32:00|2428.15|2416.65|2426.28|2414.78|2428.21|2416.71|2425.4|2413.9|26
1735018330000|2024-12-24 05:32:10|2426.26|2414.76|2428.15|2416.65|2428.55|2417.05|2426.2|2414.7|34
1735018340000|2024-12-24 05:32:20|2428.17|2416.67|2427.82|2416.32|2428.2|2416.7|2427.25|2415.75|28
1735018350000|2024-12-24 05:32:30|2427.92|2416.42|2428.17|2416.67|2428.5|2417|2427.25|2415.75|27
1735018360000|2024-12-24 05:32:40|2428.34|2416.84|2428.36|2416.86|2428.7|2417.2|2428.08|2416.58|30
1735018370000|2024-12-24 05:32:50|2428.7|2417.2|2428.25|2416.75|2429.13|2417.63|2428.25|2416.75|30
1735018380000|2024-12-24 05:33:00|2428.3|2416.8|2428.3|2416.8|2429.1|2417.6|2428.25|2416.75|31
1735018390000|2024-12-24 05:33:10|2428.45|2416.95|2427.29|2415.79|2428.45|2416.95|2427.11|2415.61|31
1735018400000|2024-12-24 05:33:20|2427.25|2415.75|2427.25|2415.75|2427.3|2415.8|2427.1|2415.6|10
1735018410000|2024-12-24 05:33:30|2427.75|2416.25|2427.33|2415.83|2427.95|2416.45|2426.91|2415.41|9
1735018420000|2024-12-24 05:33:40|2427.28|2415.78|2429.25|2417.75|2429.25|2417.75|2427.28|2415.78|33
1735018430000|2024-12-24 05:33:50|2429.05|2417.55|2432.2|2420.7|2432.35|2420.85|2429.05|2417.55|31
1735018440000|2024-12-24 05:34:00|2432.29|2420.79|2432.6|2421.1|2432.9|2421.4|2431.9|2420.4|22
1735018450000|2024-12-24 05:34:10|2432.73|2421.23|2433.18|2421.68|2433.18|2421.68|2432.05|2420.55|28
1735018460000|2024-12-24 05:34:20|2433.2|2421.7|2432.3|2420.8|2433.2|2421.7|2431.95|2420.45|27
1735018470000|2024-12-24 05:34:30|2432.28|2420.78|2432.05|2420.55|2432.34|2420.84|2431.7|2420.2|18
1735018480000|2024-12-24 05:34:40|2432.08|2420.58|2430.15|2418.65|2432.08|2420.58|2429.95|2418.45|28
1735018490000|2024-12-24 05:34:50|2430.1|2418.6|2428.15|2416.65|2430.1|2418.6|2428.1|2416.6|22
1735018500000|2024-12-24 05:35:00|2428.2|2416.7|2427.48|2415.98|2428.65|2417.15|2427.25|2415.75|24
1735018510000|2024-12-24 05:35:10|2427.45|2415.95|2427.19|2415.69|2427.45|2415.95|2426.32|2414.82|31
1735018520000|2024-12-24 05:35:20|2426.86|2415.36|2425.05|2413.55|2426.86|2415.36|2425.05|2413.55|28
1735018530000|2024-12-24 05:35:30|2425.1|2413.6|2424.31|2412.81|2425.34|2413.84|2424.31|2412.81|37
1735018540000|2024-12-24 05:35:40|2424.44|2412.94|2424.23|2412.73|2424.5|2413|2424.18|2412.68|25
1735018550000|2024-12-24 05:35:50|2424.25|2412.75|2424.35|2412.85|2424.45|2412.95|2423.28|2411.78|22
1735018560000|2024-12-24 05:36:00|2424.33|2412.83|2423.55|2412.05|2425.15|2413.65|2423.38|2411.88|36
1735018570000|2024-12-24 05:36:10|2423.25|2411.75|2423.27|2411.77|2424.05|2412.55|2423.25|2411.75|28
1735018580000|2024-12-24 05:36:20|2423.35|2411.85|2423.34|2411.84|2423.45|2411.95|2422.87|2411.37|21
1735018590000|2024-12-24 05:36:30|2423.3|2411.8|2423.33|2411.83|2423.38|2411.88|2423.06|2411.56|21
1735018600000|2024-12-24 05:36:40|2423.83|2412.33|2423.25|2411.75|2423.83|2412.33|2423.25|2411.75|4
1735018610000|2024-12-24 05:36:50|2423.36|2411.86|2424.28|2412.78|2424.28|2412.78|2423.15|2411.65|10
1735018620000|2024-12-24 05:37:00|2424.22|2412.72|2423.8|2412.3|2424.65|2413.15|2423.8|2412.3|23
1735018630000|2024-12-24 05:37:10|2423.33|2411.83|2423.27|2411.77|2424.3|2412.8|2423.27|2411.77|25
1735018640000|2024-12-24 05:37:20|2423.3|2411.8|2423.3|2411.8|2423.5|2412|2423.15|2411.65|31
1735018650000|2024-12-24 05:37:30|2423.25|2411.75|2422.55|2411.05|2423.25|2411.75|2422.35|2410.85|24
1735018660000|2024-12-24 05:37:40|2423.28|2411.78|2423.26|2411.76|2423.28|2411.78|2422.35|2410.85|24
1735018670000|2024-12-24 05:37:50|2423.18|2411.68|2423.3|2411.8|2423.45|2411.95|2423.05|2411.55|28
1735018680000|2024-12-24 05:38:00|2423.43|2411.93|2423.45|2411.95|2423.95|2412.45|2423.25|2411.75|27
1735018690000|2024-12-24 05:38:10|2422.75|2411.25|2422.37|2410.87|2423.1|2411.6|2422.35|2410.85|17
1735018700000|2024-12-24 05:38:20|2422.25|2410.75|2424.05|2412.55|2424.35|2412.85|2422.25|2410.75|29
1735018710000|2024-12-24 05:38:30|2424.04|2412.54|2423.9|2412.4|2424.28|2412.78|2423.75|2412.25|19
1735018720000|2024-12-24 05:38:40|2423.75|2412.25|2423.3|2411.8|2423.92|2412.42|2423.3|2411.8|6
1735018730000|2024-12-24 05:38:50|2423.4|2411.9|2423.13|2411.63|2423.4|2411.9|2423.11|2411.61|32
1735018740000|2024-12-24 05:39:00|2422.97|2411.47|2423.31|2411.81|2423.45|2411.95|2422.45|2410.95|32
1735018750000|2024-12-24 05:39:10|2423.32|2411.82|2423.28|2411.78|2423.4|2411.9|2423.15|2411.65|26
1735018760000|2024-12-24 05:39:20|2423.25|2411.75|2422.15|2410.65|2423.3|2411.8|2422.15|2410.65|24
1735018770000|2024-12-24 05:39:30|2422.05|2410.55|2421.35|2409.85|2422.2|2410.7|2421.15|2409.65|33
1735018780000|2024-12-24 05:39:40|2421.5|2410|2421.31|2409.81|2421.5|2410|2420.37|2408.87|24
1735018790000|2024-12-24 05:39:50|2421.35|2409.85|2421.25|2409.75|2421.41|2409.91|2421.25|2409.75|5
1735018800000|2024-12-24 05:40:00|2420.95|2409.45|2420.07|2408.57|2420.95|2409.45|2419.05|2407.55|20
1735018810000|2024-12-24 05:40:10|2420.15|2408.65|2421.1|2409.6|2421.2|2409.7|2419.28|2407.78|32
1735018820000|2024-12-24 05:40:20|2420.95|2409.45|2423.28|2411.78|2423.35|2411.85|2420.95|2409.45|31
1735018830000|2024-12-24 05:40:30|2423.27|2411.77|2422.4|2410.9|2423.3|2411.8|2421.99|2410.49|32
1735018840000|2024-12-24 05:40:40|2422.41|2410.91|2423.27|2411.77|2423.35|2411.85|2422.32|2410.82|22
1735018850000|2024-12-24 05:40:50|2423.23|2411.73|2422.96|2411.46|2423.27|2411.77|2422.8|2411.3|19
1735018860000|2024-12-24 05:41:00|2423.07|2411.57|2422.23|2410.73|2423.35|2411.85|2421.8|2410.3|32
1735018870000|2024-12-24 05:41:10|2422.25|2410.75|2422.1|2410.6|2422.28|2410.78|2422.05|2410.55|25
1735018880000|2024-12-24 05:41:20|2422.18|2410.68|2423.36|2411.86|2423.6|2412.1|2422.18|2410.68|20
1735018890000|2024-12-24 05:41:30|2423.45|2411.95|2422.39|2410.89|2423.45|2411.95|2422.25|2410.75|26
1735018900000|2024-12-24 05:41:40|2422.4|2410.9|2423.31|2411.81|2423.5|2412|2422.4|2410.9|35
1735018910000|2024-12-24 05:41:50|2423.3|2411.8|2423.15|2411.65|2423.32|2411.82|2423.11|2411.61|20
1735018920000|2024-12-24 05:42:00|2423.25|2411.75|2424.45|2412.95|2424.45|2412.95|2423.14|2411.64|32
1735018930000|2024-12-24 05:42:10|2424.29|2412.79|2424.35|2412.85|2424.39|2412.89|2424.22|2412.72|22
1735018940000|2024-12-24 05:42:20|2424.3|2412.8|2425.65|2414.15|2426.1|2414.6|2423.39|2411.89|24
1735018950000|2024-12-24 05:42:30|2425.95|2414.45|2428|2416.5|2428.09|2416.59|2425.95|2414.45|30
1735018960000|2024-12-24 05:42:40|2428.12|2416.62|2429.02|2417.52|2429.06|2417.56|2427.32|2415.82|29
1735018970000|2024-12-24 05:42:50|2429.07|2417.57|2431.65|2420.15|2432.2|2420.7|2429.07|2417.57|35
1735018980000|2024-12-24 05:43:00|2431.55|2420.05|2431|2419.5|2431.55|2420.05|2430.1|2418.6|20
1735018990000|2024-12-24 05:43:10|2430.95|2419.45|2432.25|2420.75|2432.25|2420.75|2430.95|2419.45|5
1735019000000|2024-12-24 05:43:20|2432.75|2421.25|2433.63|2422.13|2434.14|2422.64|2432.75|2421.25|15
1735019010000|2024-12-24 05:43:30|2433.43|2421.93|2433.17|2421.67|2433.43|2421.93|2432.33|2420.83|28
1735019020000|2024-12-24 05:43:40|2433.22|2421.72|2432.3|2420.8|2433.35|2421.85|2432.14|2420.64|27
1735019030000|2024-12-24 05:43:50|2432.25|2420.75|2430.35|2418.85|2432.37|2420.87|2430.28|2418.78|31
1735019040000|2024-12-24 05:44:00|2430.3|2418.8|2430.96|2419.46|2431.17|2419.67|2430.26|2418.76|33
1735019050000|2024-12-24 05:44:10|2430.95|2419.45|2429.17|2417.67|2430.95|2419.45|2429.15|2417.65|27
1735019060000|2024-12-24 05:44:20|2429.2|2417.7|2428.4|2416.9|2429.3|2417.8|2428.33|2416.83|14
1735019070000|2024-12-24 05:44:30|2428.38|2416.88|2429.34|2417.84|2429.43|2417.93|2428.38|2416.88|27
1735019080000|2024-12-24 05:44:40|2429.32|2417.82|2428.68|2417.18|2429.36|2417.86|2428.68|2417.18|26
1735019090000|2024-12-24 05:44:50|2428.17|2416.67|2428.05|2416.55|2428.35|2416.85|2427.96|2416.46|33
1735019100000|2024-12-24 05:45:00|2428.13|2416.63|2428.61|2417.11|2428.61|2417.11|2428.02|2416.52|30
1735019110000|2024-12-24 05:45:10|2428.65|2417.15|2428.38|2416.88|2429.25|2417.75|2428.25|2416.75|29
1735019120000|2024-12-24 05:45:20|2428.36|2416.86|2430.28|2418.78|2430.3|2418.8|2428.36|2416.86|30
1735019130000|2024-12-24 05:45:30|2430.22|2418.72|2427.96|2416.46|2430.25|2418.75|2427.75|2416.25|34
1735019140000|2024-12-24 05:45:40|2427.94|2416.44|2428.39|2416.89|2428.46|2416.96|2427.8|2416.3|27
1735019150000|2024-12-24 05:45:50|2428.38|2416.88|2429.96|2418.46|2430.18|2418.68|2428.37|2416.87|29
1735019160000|2024-12-24 05:46:00|2430.03|2418.53|2430.23|2418.73|2431.12|2419.62|2430.03|2418.53|30
1735019170000|2024-12-24 05:46:10|2430.25|2418.75|2428.2|2416.7|2430.35|2418.85|2428.2|2416.7|30
1735019180000|2024-12-24 05:46:20|2428.25|2416.75|2429.45|2417.95|2429.45|2417.95|2428.25|2416.75|4
1735019190000|2024-12-24 05:46:30|2429.75|2418.25|2430.22|2418.72|2430.22|2418.72|2429.75|2418.25|19
1735019200000|2024-12-24 05:46:40|2429.9|2418.4|2430.1|2418.6|2430.28|2418.78|2429.9|2418.4|25
1735019210000|2024-12-24 05:46:50|2430.17|2418.67|2430.1|2418.6|2430.17|2418.67|2430.07|2418.57|18
1735019220000|2024-12-24 05:47:00|2430.07|2418.57|2429.01|2417.51|2430.28|2418.78|2428.8|2417.3|31
1735019230000|2024-12-24 05:47:10|2429.07|2417.57|2430.28|2418.78|2430.31|2418.81|2429.07|2417.57|28
1735019240000|2024-12-24 05:47:20|2430.25|2418.75|2429.09|2417.59|2431.05|2419.55|2428.94|2417.44|30
1735019250000|2024-12-24 05:47:30|2428.96|2417.46|2428.14|2416.64|2428.96|2417.46|2428.09|2416.59|23
1735019260000|2024-12-24 05:47:40|2428.17|2416.67|2429.55|2418.05|2430.17|2418.67|2428.17|2416.67|32
1735019270000|2024-12-24 05:47:50|2430.15|2418.65|2430.35|2418.85|2430.55|2419.05|2429.94|2418.44|25
1735019280000|2024-12-24 05:48:00|2430.23|2418.73|2429.75|2418.25|2430.3|2418.8|2429.65|2418.15|25
1735019290000|2024-12-24 05:48:10|2429.88|2418.38|2431.15|2419.65|2431.3|2419.8|2429.88|2418.38|28
1735019300000|2024-12-24 05:48:20|2431.08|2419.58|2431.38|2419.88|2431.38|2419.88|2431|2419.5|24
1735019310000|2024-12-24 05:48:30|2431.37|2419.87|2431.55|2420.05|2432.1|2420.6|2431.22|2419.72|30
1735019320000|2024-12-24 05:48:40|2431.21|2419.71|2432.85|2421.35|2433|2421.5|2431.16|2419.66|31
1735019330000|2024-12-24 05:48:50|2432.8|2421.3|2433.16|2421.66|2434.14|2422.64|2432.8|2421.3|29
1735019340000|2024-12-24 05:49:00|2433.14|2421.64|2432.19|2420.69|2433.2|2421.7|2432.18|2420.68|33
1735019350000|2024-12-24 05:49:10|2432.26|2420.76|2431.88|2420.38|2432.35|2420.85|2431.85|2420.35|26
1735019360000|2024-12-24 05:49:20|2431.99|2420.49|2432.15|2420.65|2432.35|2420.85|2431.7|2420.2|29
1735019370000|2024-12-24 05:49:30|2432.45|2420.95|2432.95|2421.45|2433.14|2421.64|2432.45|2420.95|21
1735019380000|2024-12-24 05:49:40|2433|2421.5|2432.99|2421.49|2433.05|2421.55|2431.91|2420.41|33
1735019390000|2024-12-24 05:49:50|2432.85|2421.35|2432.23|2420.73|2432.85|2421.35|2432|2420.5|27
1735019400000|2024-12-24 05:50:00|2432.28|2420.78|2433.3|2421.8|2433.46|2421.96|2432.23|2420.73|29
1735019410000|2024-12-24 05:50:10|2433.75|2422.25|2432.28|2420.78|2434.23|2422.73|2431.85|2420.35|32
1735019420000|2024-12-24 05:50:20|2432.25|2420.75|2432.11|2420.61|2432.35|2420.85|2432|2420.5|32
1735019430000|2024-12-24 05:50:30|2432.06|2420.56|2431.25|2419.75|2432.06|2420.56|2430.75|2419.25|26
1735019440000|2024-12-24 05:50:40|2431.35|2419.85|2433.3|2421.8|2433.32|2421.82|2431.25|2419.75|34
1735019450000|2024-12-24 05:50:50|2433.28|2421.78|2433.98|2422.48|2434.28|2422.78|2433.28|2421.78|14
1735019460000|2024-12-24 05:51:00|2434.15|2422.65|2433.8|2422.3|2434.3|2422.8|2433.8|2422.3|22
1735019470000|2024-12-24 05:51:10|2433.94|2422.44|2433.6|2422.1|2433.94|2422.44|2433.15|2421.65|20
1735019480000|2024-12-24 05:51:20|2433.26|2421.76|2433.18|2421.68|2433.28|2421.78|2433.13|2421.63|20
1735019490000|2024-12-24 05:51:30|2433.15|2421.65|2433.75|2422.25|2433.75|2422.25|2433.13|2421.63|12
1735019500000|2024-12-24 05:51:40|2433.8|2422.3|2433.24|2421.74|2434.13|2422.63|2433.19|2421.69|27
1735019510000|2024-12-24 05:51:50|2433.26|2421.76|2435.03|2423.53|2435.15|2423.65|2433.23|2421.73|24
1735019520000|2024-12-24 05:52:00|2435.08|2423.58|2435.14|2423.64|2436.15|2424.65|2435.08|2423.58|27
1735019530000|2024-12-24 05:52:10|2435.2|2423.7|2434.3|2422.8|2435.23|2423.73|2434.28|2422.78|13
1735019540000|2024-12-24 05:52:20|2434.5|2423|2433.8|2422.3|2434.6|2423.1|2433.8|2422.3|16
1735019550000|2024-12-24 05:52:30|2433.95|2422.45|2434.97|2423.47|2434.97|2423.47|2433.95|2422.45|29
1735019560000|2024-12-24 05:52:40|2435|2423.5|2434.8|2423.3|2435|2423.5|2434.8|2423.3|2
1735019580000|2024-12-24 05:53:00|2434.9|2423.4|2435.14|2423.64|2435.25|2423.75|2434.8|2423.3|18
1735019590000|2024-12-24 05:53:10|2435.25|2423.75|2433.24|2421.74|2435.25|2423.75|2433.22|2421.72|25
1735019600000|2024-12-24 05:53:20|2433.22|2421.72|2432.25|2420.75|2433.23|2421.73|2431.85|2420.35|30
1735019610000|2024-12-24 05:53:30|2432.2|2420.7|2432.33|2420.83|2432.38|2420.88|2432.2|2420.7|13
1735019620000|2024-12-24 05:53:40|2432.23|2420.73|2432.28|2420.78|2432.4|2420.9|2432.15|2420.65|15
1735019630000|2024-12-24 05:53:50|2432.33|2420.83|2432.78|2421.28|2432.83|2421.33|2432.2|2420.7|20
1735019640000|2024-12-24 05:54:00|2432.74|2421.24|2430.45|2418.95|2432.74|2421.24|2430.2|2418.7|27
1735019650000|2024-12-24 05:54:10|2430.4|2418.9|2431.75|2420.25|2431.75|2420.25|2430.2|2418.7|33
1735019660000|2024-12-24 05:54:20|2431.45|2419.95|2432.06|2420.56|2432.25|2420.75|2431.45|2419.95|23
1735019670000|2024-12-24 05:54:30|2432|2420.5|2431.62|2420.12|2432.01|2420.51|2431.55|2420.05|27
1735019680000|2024-12-24 05:54:40|2431.33|2419.83|2430.36|2418.86|2431.33|2419.83|2430.15|2418.65|26
1735019690000|2024-12-24 05:54:50|2430.39|2418.89|2431.22|2419.72|2431.4|2419.9|2430.39|2418.89|28
1735019700000|2024-12-24 05:55:00|2431.2|2419.7|2431.16|2419.66|2431.35|2419.85|2431.05|2419.55|20
1735019710000|2024-12-24 05:55:10|2431.19|2419.69|2430.06|2418.56|2431.25|2419.75|2429.9|2418.4|22
1735019720000|2024-12-24 05:55:20|2430|2418.5|2430.23|2418.73|2431.1|2419.6|2429.75|2418.25|28
1735019730000|2024-12-24 05:55:30|2430.25|2418.75|2431.25|2419.75|2432.2|2420.7|2430.23|2418.73|29
1735019740000|2024-12-24 05:55:40|2431.3|2419.8|2431.8|2420.3|2432.2|2420.7|2431.22|2419.72|31
1735019750000|2024-12-24 05:55:50|2431.28|2419.78|2431.34|2419.84|2431.39|2419.89|2431.27|2419.77|19
1735019760000|2024-12-24 05:56:00|2431.43|2419.93|2431.35|2419.85|2431.95|2420.45|2430.85|2419.35|13
1735019770000|2024-12-24 05:56:10|2431.05|2419.55|2431.19|2419.69|2431.8|2420.3|2431.05|2419.55|13
1735019780000|2024-12-24 05:56:20|2431.16|2419.66|2432.22|2420.72|2432.34|2420.84|2431.14|2419.64|27
1735019790000|2024-12-24 05:56:30|2432.19|2420.69|2432.6|2421.1|2432.75|2421.25|2432.19|2420.69|23
1735019800000|2024-12-24 05:56:40|2432.64|2421.14|2433.25|2421.75|2434.3|2422.8|2432.64|2421.14|25
1735019810000|2024-12-24 05:56:50|2433.28|2421.78|2433.3|2421.8|2433.91|2422.41|2433.16|2421.66|30
1735019820000|2024-12-24 05:57:00|2433.23|2421.73|2434.14|2422.64|2434.2|2422.7|2433.14|2421.64|28
1735019830000|2024-12-24 05:57:10|2434.17|2422.67|2433.01|2421.51|2434.19|2422.69|2432.9|2421.4|22
1735019840000|2024-12-24 05:57:20|2432.96|2421.46|2433.23|2421.73|2433.25|2421.75|2432.1|2420.6|32
1735019850000|2024-12-24 05:57:30|2433.25|2421.75|2433.67|2422.17|2434.05|2422.55|2433.25|2421.75|31
1735019860000|2024-12-24 05:57:40|2434.25|2422.75|2433.83|2422.33|2434.25|2422.75|2433.18|2421.68|22
1735019870000|2024-12-24 05:57:50|2433.88|2422.38|2433.17|2421.67|2434.1|2422.6|2433.17|2421.67|16
1735019880000|2024-12-24 05:58:00|2433.09|2421.59|2434.64|2423.14|2434.64|2423.14|2433.06|2421.56|26
1735019890000|2024-12-24 05:58:10|2434.95|2423.45|2435.25|2423.75|2435.25|2423.75|2434.71|2423.21|29
1735019900000|2024-12-24 05:58:20|2435.81|2424.31|2436.17|2424.67|2436.17|2424.67|2435.55|2424.05|15
1735019910000|2024-12-24 05:58:30|2436.18|2424.68|2435.97|2424.47|2436.67|2425.17|2435.6|2424.1|15
1735019920000|2024-12-24 05:58:40|2436|2424.5|2436.88|2425.38|2436.95|2425.45|2435.97|2424.47|24
1735019930000|2024-12-24 05:58:50|2436.93|2425.43|2437.15|2425.65|2437.17|2425.67|2436.5|2425|12
1735019940000|2024-12-24 05:59:00|2437.25|2425.75|2436.83|2425.33|2437.25|2425.75|2436.78|2425.28|14
1735019950000|2024-12-24 05:59:10|2436.8|2425.3|2436.75|2425.25|2437|2425.5|2436.75|2425.25|7
1735019960000|2024-12-24 05:59:20|2436.8|2425.3|2436.55|2425.05|2437.05|2425.55|2436.4|2424.9|11
1735019970000|2024-12-24 05:59:30|2436.9|2425.4|2437.22|2425.72|2437.61|2426.11|2436.9|2425.4|15
1735019980000|2024-12-24 05:59:40|2437.24|2425.74|2436.86|2425.36|2437.24|2425.74|2436.55|2425.05|16
1735019990000|2024-12-24 05:59:50|2436.83|2425.33|2436.22|2424.72|2436.83|2425.33|2436.2|2424.7|20
1735020000000|2024-12-24 06:00:00|2436.2|2424.7|2434.89|2423.39|2436.3|2424.8|2434.75|2423.25|35
1735020010000|2024-12-24 06:00:10|2434.94|2423.44|2434.45|2422.95|2434.94|2423.44|2432.95|2421.45|36
1735020020000|2024-12-24 06:00:20|2434.14|2422.64|2436.85|2425.35|2436.88|2425.38|2434.14|2422.64|33
1735020030000|2024-12-24 06:00:30|2436.77|2425.27|2438|2426.5|2438|2426.5|2436.58|2425.08|27
1735020040000|2024-12-24 06:00:40|2437.98|2426.48|2437.88|2426.38|2438.15|2426.65|2437.55|2426.05|29
1735020050000|2024-12-24 06:00:50|2437.93|2426.43|2437.93|2426.43|2437.93|2426.43|2437.78|2426.28|19
1735020060000|2024-12-24 06:01:00|2437.9|2426.4|2437.9|2426.4|2438.15|2426.65|2437.19|2425.69|19
1735020070000|2024-12-24 06:01:10|2437.93|2426.43|2436.95|2425.45|2437.93|2426.43|2436.95|2425.45|13
1735020080000|2024-12-24 06:01:20|2436.5|2425|2436.25|2424.75|2436.5|2425|2436.05|2424.55|18
1735020090000|2024-12-24 06:01:30|2436.22|2424.72|2435.09|2423.59|2436.71|2425.21|2435.09|2423.59|24
1735020100000|2024-12-24 06:01:40|2435.17|2423.67|2434.11|2422.61|2435.17|2423.67|2433.98|2422.48|31
1735020110000|2024-12-24 06:01:50|2433.8|2422.3|2434.04|2422.54|2434.14|2422.64|2433.8|2422.3|18
1735020120000|2024-12-24 06:02:00|2434.11|2422.61|2432.9|2421.4|2434.75|2423.25|2432.9|2421.4|27
1735020130000|2024-12-24 06:02:10|2433.06|2421.56|2432.65|2421.15|2433.14|2421.64|2432.65|2421.15|24
1735020140000|2024-12-24 06:02:20|2432.8|2421.3|2432.85|2421.35|2432.98|2421.48|2432.45|2420.95|11
1735020150000|2024-12-24 06:02:30|2432.9|2421.4|2435.05|2423.55|2435.05|2423.55|2432.9|2421.4|7
1735020160000|2024-12-24 06:02:40|2434.95|2423.45|2434.23|2422.73|2434.95|2423.45|2434.19|2422.69|17
1735020170000|2024-12-24 06:02:50|2434.25|2422.75|2433.03|2421.53|2434.33|2422.83|2433.03|2421.53|30
1735020180000|2024-12-24 06:03:00|2432.95|2421.45|2431.02|2419.52|2433.3|2421.8|2430.7|2419.2|30
1735020190000|2024-12-24 06:03:10|2430.95|2419.45|2430|2418.5|2431.02|2419.52|2430|2418.5|25
1735020200000|2024-12-24 06:03:20|2430.19|2418.69|2427.89|2416.39|2430.19|2418.69|2427.7|2416.2|33
1735020210000|2024-12-24 06:03:30|2427.94|2416.44|2429.31|2417.81|2429.33|2417.83|2427.6|2416.1|30
1735020220000|2024-12-24 06:03:40|2429.27|2417.77|2428.11|2416.61|2429.29|2417.79|2427.95|2416.45|26
1735020230000|2024-12-24 06:03:50|2428.14|2416.64|2426.85|2415.35|2428.14|2416.64|2426.43|2414.93|32
1735020240000|2024-12-24 06:04:00|2426.92|2415.42|2427.63|2416.13|2427.7|2416.2|2426.92|2415.42|27
1735020250000|2024-12-24 06:04:10|2427.7|2416.2|2426.28|2414.78|2427.7|2416.2|2426.18|2414.68|27
1735020260000|2024-12-24 06:04:20|2426.2|2414.7|2428.95|2417.45|2429.03|2417.53|2426.2|2414.7|27
1735020270000|2024-12-24 06:04:30|2428.9|2417.4|2427.5|2416|2429.28|2417.78|2427.5|2416|26
1735020280000|2024-12-24 06:04:40|2427.54|2416.04|2428.28|2416.78|2428.28|2416.78|2427.25|2415.75|31
1735020290000|2024-12-24 06:04:50|2428.25|2416.75|2428.25|2416.75|2428.25|2416.75|2428|2416.5|22
1735020300000|2024-12-24 06:05:00|2428.27|2416.77|2429.01|2417.51|2429.3|2417.8|2428.17|2416.67|26
1735020310000|2024-12-24 06:05:10|2428.9|2417.4|2430.65|2419.15|2431.05|2419.55|2428.9|2417.4|33
1735020320000|2024-12-24 06:05:20|2430.5|2419|2430.2|2418.7|2430.5|2419|2429.92|2418.42|25
1735020330000|2024-12-24 06:05:30|2430.21|2418.71|2430.3|2418.8|2430.39|2418.89|2430.2|2418.7|19
1735020340000|2024-12-24 06:05:40|2430.28|2418.78|2428.95|2417.45|2430.33|2418.83|2428.8|2417.3|19
1735020350000|2024-12-24 06:05:50|2428.4|2416.9|2428.65|2417.15|2428.65|2417.15|2428.4|2416.9|2
1735020360000|2024-12-24 06:06:00|2428.82|2417.32|2429.09|2417.59|2429.55|2418.05|2428.82|2417.32|16
1735020370000|2024-12-24 06:06:10|2429|2417.5|2429.9|2418.4|2429.95|2418.45|2429|2417.5|27
1735020380000|2024-12-24 06:06:20|2429.85|2418.35|2429.9|2418.4|2429.9|2418.4|2429.1|2417.6|25
1735020390000|2024-12-24 06:06:30|2429.85|2418.35|2429.35|2417.85|2430.85|2419.35|2429.1|2417.6|26
1735020400000|2024-12-24 06:06:40|2429.3|2417.8|2429.28|2417.78|2429.37|2417.87|2429.2|2417.7|22
1735020410000|2024-12-24 06:06:50|2429.25|2417.75|2428.4|2416.9|2429.25|2417.75|2428.25|2416.75|28
1735020420000|2024-12-24 06:07:00|2428.31|2416.81|2428.6|2417.1|2429.28|2417.78|2428.2|2416.7|29
1735020430000|2024-12-24 06:07:10|2428.55|2417.05|2427.86|2416.36|2428.6|2417.1|2427.82|2416.32|23
1735020440000|2024-12-24 06:07:20|2427.8|2416.3|2426.15|2414.65|2427.8|2416.3|2425.8|2414.3|26
1735020450000|2024-12-24 06:07:30|2426.12|2414.62|2425.38|2413.88|2426.28|2414.78|2425.38|2413.88|35
1735020460000|2024-12-24 06:07:40|2425.44|2413.94|2426.25|2414.75|2426.37|2414.87|2425.44|2413.94|15
1735020470000|2024-12-24 06:07:50|2426.3|2414.8|2426.95|2415.45|2426.95|2415.45|2426.25|2414.75|20
1735020480000|2024-12-24 06:08:00|2426.93|2415.43|2426.22|2414.72|2427.3|2415.8|2426.05|2414.55|18
1735020490000|2024-12-24 06:08:10|2426.2|2414.7|2425.29|2413.79|2426.2|2414.7|2425.29|2413.79|30
1735020500000|2024-12-24 06:08:20|2425.34|2413.84|2425.2|2413.7|2425.34|2413.84|2424.21|2412.71|23
1735020510000|2024-12-24 06:08:30|2425.25|2413.75|2425.11|2413.61|2425.25|2413.75|2424.91|2413.41|23
1735020520000|2024-12-24 06:08:40|2425|2413.5|2425.36|2413.86|2425.37|2413.87|2425|2413.5|20
1735020530000|2024-12-24 06:08:50|2425.27|2413.77|2425.05|2413.55|2425.3|2413.8|2425.05|2413.55|21
1735020540000|2024-12-24 06:09:00|2425|2413.5|2425|2413.5|2425.2|2413.7|2424.16|2412.66|19
1735020550000|2024-12-24 06:09:10|2424.95|2413.45|2424.03|2412.53|2425.09|2413.59|2424.03|2412.53|33
1735020560000|2024-12-24 06:09:20|2423.99|2412.49|2424.09|2412.59|2424.18|2412.68|2423.97|2412.47|20
1735020570000|2024-12-24 06:09:30|2424.14|2412.64|2425.17|2413.67|2425.3|2413.8|2424.09|2412.59|18
1735020580000|2024-12-24 06:09:40|2425.28|2413.78|2425.14|2413.64|2425.28|2413.78|2425.14|2413.64|15
1735020590000|2024-12-24 06:09:50|2425.23|2413.73|2424.25|2412.75|2425.23|2413.73|2424|2412.5|30
1735020600000|2024-12-24 06:10:00|2424.3|2412.8|2425.2|2413.7|2425.2|2413.7|2424.1|2412.6|30
1735020610000|2024-12-24 06:10:10|2425.25|2413.75|2426.43|2414.93|2426.43|2414.93|2425|2413.5|26
1735020620000|2024-12-24 06:10:20|2426.5|2415|2426.82|2415.32|2426.91|2415.41|2426.45|2414.95|22
1735020630000|2024-12-24 06:10:30|2426.85|2415.35|2428.1|2416.6|2428.1|2416.6|2426.6|2415.1|28
1735020640000|2024-12-24 06:10:40|2428.05|2416.55|2428.82|2417.32|2428.82|2417.32|2428|2416.5|16
1735020650000|2024-12-24 06:10:50|2428.78|2417.28|2428.82|2417.32|2429.09|2417.59|2428.2|2416.7|19
1735020660000|2024-12-24 06:11:00|2428.72|2417.22|2427.13|2415.63|2428.74|2417.24|2427.12|2415.62|28
1735020670000|2024-12-24 06:11:10|2427.05|2415.55|2426.8|2415.3|2427.15|2415.65|2426.53|2415.03|24
1735020680000|2024-12-24 06:11:20|2426.83|2415.33|2425.96|2414.46|2427|2415.5|2424.95|2413.45|30
1735020690000|2024-12-24 06:11:30|2425.91|2414.41|2426.2|2414.7|2426.35|2414.85|2425.7|2414.2|25
1735020700000|2024-12-24 06:11:40|2426.25|2414.75|2426.2|2414.7|2426.35|2414.85|2426.17|2414.67|22
1735020710000|2024-12-24 06:11:50|2426.28|2414.78|2426.3|2414.8|2426.35|2414.85|2426.15|2414.65|22
1735020720000|2024-12-24 06:12:00|2426.25|2414.75|2426.25|2414.75|2426.35|2414.85|2426.1|2414.6|26
1735020730000|2024-12-24 06:12:10|2426.3|2414.8|2426|2414.5|2426.3|2414.8|2426|2414.5|14
1735020740000|2024-12-24 06:12:20|2425.95|2414.45|2426.05|2414.55|2426.05|2414.55|2425.95|2414.45|8
1735020750000|2024-12-24 06:12:30|2426.19|2414.69|2425.75|2414.25|2426.28|2414.78|2425.55|2414.05|10
1735020760000|2024-12-24 06:12:40|2425.8|2414.3|2425.32|2413.82|2426.05|2414.55|2424.75|2413.25|28
1735020770000|2024-12-24 06:12:50|2425.4|2413.9|2425.85|2414.35|2425.85|2414.35|2425.17|2413.67|11
1735020780000|2024-12-24 06:13:00|2425.96|2414.46|2424.76|2413.26|2425.96|2414.46|2424.68|2413.18|24
1735020790000|2024-12-24 06:13:10|2424.58|2413.08|2422.13|2410.63|2424.58|2413.08|2421.9|2410.4|23
1735020800000|2024-12-24 06:13:20|2422.1|2410.6|2423.69|2412.19|2423.78|2412.28|2421.9|2410.4|34
1735020810000|2024-12-24 06:13:30|2423.64|2412.14|2422.67|2411.17|2423.74|2412.24|2422.11|2410.61|31
1735020820000|2024-12-24 06:13:40|2422.63|2411.13|2422.55|2411.05|2422.75|2411.25|2422.28|2410.78|17
1735020830000|2024-12-24 06:13:50|2422.45|2410.95|2422.29|2410.79|2422.53|2411.03|2421.88|2410.38|20
1735020840000|2024-12-24 06:14:00|2422.32|2410.82|2422.7|2411.2|2422.91|2411.41|2422.32|2410.82|27
1735020850000|2024-12-24 06:14:10|2422.65|2411.15|2423.03|2411.53|2423.03|2411.53|2422.28|2410.78|23
1735020860000|2024-12-24 06:14:20|2422.96|2411.46|2422.93|2411.43|2422.96|2411.46|2422.85|2411.35|19
1735020870000|2024-12-24 06:14:30|2423.01|2411.51|2423.11|2411.61|2423.11|2411.61|2422.93|2411.43|4
1735020880000|2024-12-24 06:14:40|2423.09|2411.59|2422.72|2411.22|2423.8|2412.3|2422.35|2410.85|23
1735020890000|2024-12-24 06:14:50|2422.78|2411.28|2422.78|2411.28|2422.78|2411.28|2422.03|2410.53|30
1735020900000|2024-12-24 06:15:00|2422.98|2411.48|2424.25|2412.75|2424.25|2412.75|2422.98|2411.48|21
1735020910000|2024-12-24 06:15:10|2424.45|2412.95|2426.03|2414.53|2426.18|2414.68|2424.45|2412.95|36
1735020920000|2024-12-24 06:15:20|2426|2414.5|2426.76|2415.26|2426.91|2415.41|2425.88|2414.38|26
1735020930000|2024-12-24 06:15:30|2426.8|2415.3|2427.55|2416.05|2427.8|2416.3|2426.74|2415.24|19
1735020940000|2024-12-24 06:15:40|2427.25|2415.75|2428.06|2416.56|2428.2|2416.7|2426.48|2414.98|18
1735020950000|2024-12-24 06:15:50|2428.01|2416.51|2427.84|2416.34|2428.02|2416.52|2427.6|2416.1|16
1735020960000|2024-12-24 06:16:00|2427.81|2416.31|2426.18|2414.68|2427.81|2416.31|2426.08|2414.58|31
1735020970000|2024-12-24 06:16:10|2426.22|2414.72|2426.62|2415.12|2426.86|2415.36|2426.22|2414.72|28
1735020980000|2024-12-24 06:16:20|2426.64|2415.14|2428.3|2416.8|2428.31|2416.81|2426.64|2415.14|28
1735020990000|2024-12-24 06:16:30|2428.25|2416.75|2429.34|2417.84|2429.9|2418.4|2428.2|2416.7|29
1735021000000|2024-12-24 06:16:40|2429.5|2418|2428.64|2417.14|2429.5|2418|2428.4|2416.9|28
1735021010000|2024-12-24 06:16:50|2428.62|2417.12|2428.7|2417.2|2429.9|2418.4|2428.32|2416.82|30
1735021020000|2024-12-24 06:17:00|2428.75|2417.25|2429.03|2417.53|2429.18|2417.68|2428.5|2417|24
1735021030000|2024-12-24 06:17:10|2429.04|2417.54|2428.65|2417.15|2429.23|2417.73|2428.38|2416.88|18
1735021040000|2024-12-24 06:17:20|2428.77|2417.27|2427.67|2416.17|2428.77|2417.27|2427.67|2416.17|24
1735021050000|2024-12-24 06:17:30|2427.11|2415.61|2424.86|2413.36|2427.11|2415.61|2424.86|2413.36|34
1735021060000|2024-12-24 06:17:40|2425.21|2413.71|2423.98|2412.48|2425.21|2413.71|2423.4|2411.9|32
1735021070000|2024-12-24 06:17:50|2424|2412.5|2421.75|2410.25|2424|2412.5|2421.65|2410.15|29
1735021080000|2024-12-24 06:18:00|2421.7|2410.2|2419.98|2408.48|2422.01|2410.51|2419.75|2408.25|32
1735021090000|2024-12-24 06:18:10|2419.93|2408.43|2419.84|2408.34|2419.98|2408.48|2419.84|2408.34|14
1735021100000|2024-12-24 06:18:20|2419.39|2407.89|2419.64|2408.14|2420.1|2408.6|2419.39|2407.89|12
1735021110000|2024-12-24 06:18:30|2419.7|2408.2|2417.9|2406.4|2419.86|2408.36|2417.05|2405.55|39
1735021120000|2024-12-24 06:18:40|2417.63|2406.13|2416.4|2404.9|2417.99|2406.49|2416.25|2404.75|24
1735021130000|2024-12-24 06:18:50|2416.75|2405.25|2416.85|2405.35|2417.15|2405.65|2416.6|2405.1|19
1735021140000|2024-12-24 06:19:00|2416.95|2405.45|2417.04|2405.54|2417.2|2405.7|2416.05|2404.55|24
1735021150000|2024-12-24 06:19:10|2417.1|2405.6|2417.41|2405.91|2417.41|2405.91|2416.4|2404.9|26
1735021160000|2024-12-24 06:19:20|2417.65|2406.15|2418.7|2407.2|2418.73|2407.23|2417.55|2406.05|29
1735021170000|2024-12-24 06:19:30|2418.55|2407.05|2418.05|2406.55|2419.12|2407.62|2418.05|2406.55|33
1735021180000|2024-12-24 06:19:40|2418.18|2406.68|2419.75|2408.25|2419.77|2408.27|2418.05|2406.55|28
1735021190000|2024-12-24 06:19:50|2419.7|2408.2|2421.17|2409.67|2421.25|2409.75|2419.7|2408.2|25
1735021200000|2024-12-24 06:20:00|2421.14|2409.64|2422.8|2411.3|2422.8|2411.3|2420.65|2409.15|35
1735021210000|2024-12-24 06:20:10|2422.7|2411.2|2423.6|2412.1|2423.6|2412.1|2422.6|2411.1|29
1735021220000|2024-12-24 06:20:20|2423.75|2412.25|2424.17|2412.67|2424.39|2412.89|2423.75|2412.25|33
1735021230000|2024-12-24 06:20:30|2424.23|2412.73|2425|2413.5|2425.15|2413.65|2424.14|2412.64|29
1735021240000|2024-12-24 06:20:40|2425.12|2413.62|2422.78|2411.28|2425.15|2413.65|2421.94|2410.44|26
1735021250000|2024-12-24 06:20:50|2422.88|2411.38|2421.75|2410.25|2422.88|2411.38|2421.25|2409.75|33
1735021260000|2024-12-24 06:21:00|2421.9|2410.4|2419.96|2408.46|2422.03|2410.53|2419.8|2408.3|28
1735021270000|2024-12-24 06:21:10|2419.89|2408.39|2419.15|2407.65|2420.25|2408.75|2418.7|2407.2|39
1735021280000|2024-12-24 06:21:20|2418.95|2407.45|2417.28|2405.78|2418.95|2407.45|2417.2|2405.7|34
1735021290000|2024-12-24 06:21:30|2417.23|2405.73|2418.44|2406.94|2418.45|2406.95|2417.23|2405.73|32
1735021300000|2024-12-24 06:21:40|2418.45|2406.95|2419.6|2408.1|2419.6|2408.1|2418.43|2406.93|25
1735021310000|2024-12-24 06:21:50|2419.65|2408.15|2420.12|2408.62|2420.15|2408.65|2419.6|2408.1|20
1735021320000|2024-12-24 06:22:00|2420.15|2408.65|2418.25|2406.75|2420.15|2408.65|2418.25|2406.75|14
1735021330000|2024-12-24 06:22:10|2417.8|2406.3|2417.27|2405.77|2417.8|2406.3|2417.25|2405.75|17
1735021340000|2024-12-24 06:22:20|2416.85|2405.35|2417.33|2405.83|2417.95|2406.45|2416.75|2405.25|22
1735021350000|2024-12-24 06:22:30|2417.34|2405.84|2417.38|2405.88|2417.55|2406.05|2417.33|2405.83|11
1735021360000|2024-12-24 06:22:40|2417.36|2405.86|2417.33|2405.83|2417.65|2406.15|2417.07|2405.57|18
1735021370000|2024-12-24 06:22:50|2417.39|2405.89|2418.2|2406.7|2418.6|2407.1|2417.39|2405.89|23
1735021380000|2024-12-24 06:23:00|2418.37|2406.87|2419.13|2407.63|2419.23|2407.73|2418.15|2406.65|33
1735021390000|2024-12-24 06:23:10|2419.05|2407.55|2418.86|2407.36|2419.15|2407.65|2418.83|2407.33|17
1735021400000|2024-12-24 06:23:20|2418.89|2407.39|2419.33|2407.83|2420.1|2408.6|2418.89|2407.39|28
1735021410000|2024-12-24 06:23:30|2419.38|2407.88|2420.2|2408.7|2420.25|2408.75|2419.34|2407.84|21
1735021420000|2024-12-24 06:23:40|2420.25|2408.75|2420.65|2409.15|2421.23|2409.73|2420.17|2408.67|25
1735021430000|2024-12-24 06:23:50|2420.6|2409.1|2418.89|2407.39|2420.65|2409.15|2418.75|2407.25|30
1735021440000|2024-12-24 06:24:00|2418.94|2407.44|2418.04|2406.54|2419.04|2407.54|2417.8|2406.3|25
1735021450000|2024-12-24 06:24:10|2418.01|2406.51|2416.85|2405.35|2418.06|2406.56|2416.7|2405.2|33
1735021460000|2024-12-24 06:24:20|2416.69|2405.19|2417.03|2405.53|2417.03|2405.53|2416|2404.5|13
1735021470000|2024-12-24 06:24:30|2417.06|2405.56|2416.91|2405.41|2417.4|2405.9|2416.6|2405.1|18
1735021480000|2024-12-24 06:24:40|2416.5|2405|2416.35|2404.85|2416.55|2405.05|2416.05|2404.55|23
1735021490000|2024-12-24 06:24:50|2416.39|2404.89|2417.25|2405.75|2417.25|2405.75|2416.34|2404.84|28
1735021500000|2024-12-24 06:25:00|2417.2|2405.7|2417.88|2406.38|2417.93|2406.43|2417.14|2405.64|19
1735021510000|2024-12-24 06:25:10|2417.85|2406.35|2416.8|2405.3|2418.15|2406.65|2416.65|2405.15|24
1735021520000|2024-12-24 06:25:20|2416.85|2405.35|2417.05|2405.55|2417.05|2405.55|2416.65|2405.15|10
1735021530000|2024-12-24 06:25:30|2417.17|2405.67|2417.95|2406.45|2417.95|2406.45|2416.8|2405.3|13
1735021540000|2024-12-24 06:25:40|2418.17|2406.67|2418.05|2406.55|2418.18|2406.68|2417.05|2405.55|32
1735021550000|2024-12-24 06:25:50|2418.12|2406.62|2418.25|2406.75|2418.65|2407.15|2417.85|2406.35|24
1735021560000|2024-12-24 06:26:00|2418.23|2406.73|2419.95|2408.45|2420.05|2408.55|2418.15|2406.65|32
1735021570000|2024-12-24 06:26:10|2419.9|2408.4|2417.46|2405.96|2420.09|2408.59|2417.23|2405.73|35
1735021580000|2024-12-24 06:26:20|2417.33|2405.83|2418.58|2407.08|2418.9|2407.4|2417.33|2405.83|22
1735021590000|2024-12-24 06:26:30|2418.27|2406.77|2417.18|2405.68|2418.9|2407.4|2417.14|2405.64|19
1735021600000|2024-12-24 06:26:40|2417.17|2405.67|2416.85|2405.35|2417.18|2405.68|2416.85|2405.35|12
1735021610000|2024-12-24 06:26:50|2417|2405.5|2416.9|2405.4|2417|2405.5|2416.75|2405.25|4
1735021620000|2024-12-24 06:27:00|2416.75|2405.25|2418|2406.5|2418.45|2406.95|2416.2|2404.7|25
1735021630000|2024-12-24 06:27:10|2418.14|2406.64|2416.25|2404.75|2418.14|2406.64|2416.25|2404.75|32
1735021640000|2024-12-24 06:27:20|2416.17|2404.67|2416.28|2404.78|2416.65|2405.15|2415.9|2404.4|28
1735021650000|2024-12-24 06:27:30|2416.32|2404.82|2417.23|2405.73|2417.25|2405.75|2416.25|2404.75|26
1735021660000|2024-12-24 06:27:40|2417.25|2405.75|2418.23|2406.73|2418.35|2406.85|2417.18|2405.68|28
1735021670000|2024-12-24 06:27:50|2418.3|2406.8|2419.33|2407.83|2419.35|2407.85|2418.28|2406.78|28
1735021680000|2024-12-24 06:28:00|2419.28|2407.78|2418.75|2407.25|2419.37|2407.87|2417.07|2405.57|32
1735021690000|2024-12-24 06:28:10|2418.55|2407.05|2418.03|2406.53|2418.55|2407.05|2417.95|2406.45|20
1735021700000|2024-12-24 06:28:20|2418.01|2406.51|2418.22|2406.72|2418.25|2406.75|2417.6|2406.1|16
1735021710000|2024-12-24 06:28:30|2418.05|2406.55|2418.25|2406.75|2418.25|2406.75|2418.05|2406.55|2
1735021720000|2024-12-24 06:28:40|2418.75|2407.25|2417.47|2405.97|2419.33|2407.83|2417.25|2405.75|19
1735021730000|2024-12-24 06:28:50|2417.36|2405.86|2418.05|2406.55|2418.2|2406.7|2417.27|2405.77|26
1735021740000|2024-12-24 06:29:00|2418.04|2406.54|2415.95|2404.45|2418.1|2406.6|2415.6|2404.1|21
1735021750000|2024-12-24 06:29:10|2416.01|2404.51|2414.9|2403.4|2416.01|2404.51|2414.75|2403.25|17
1735021760000|2024-12-24 06:29:20|2415.02|2403.52|2416.35|2404.85|2416.38|2404.88|2414.85|2403.35|29
1735021770000|2024-12-24 06:29:30|2416.14|2404.64|2416.26|2404.76|2416.26|2404.76|2416.09|2404.59|24
1735021780000|2024-12-24 06:29:40|2416.29|2404.79|2419.27|2407.77|2419.35|2407.85|2416.28|2404.78|28
1735021790000|2024-12-24 06:29:50|2419.28|2407.78|2419.4|2407.9|2419.75|2408.25|2419.25|2407.75|23
1735021800000|2024-12-24 06:30:00|2419.23|2407.73|2419.31|2407.81|2419.34|2407.84|2419.1|2407.6|23
1735021810000|2024-12-24 06:30:10|2419.33|2407.83|2417.23|2405.73|2419.33|2407.83|2416.75|2405.25|32
1735021820000|2024-12-24 06:30:20|2417.01|2405.51|2418.14|2406.64|2418.15|2406.65|2417.01|2405.51|16
1735021830000|2024-12-24 06:30:30|2418.2|2406.7|2417.35|2405.85|2418.2|2406.7|2417.23|2405.73|24
1735021840000|2024-12-24 06:30:40|2417.3|2405.8|2417.11|2405.61|2417.3|2405.8|2416.28|2404.78|26
1735021850000|2024-12-24 06:30:50|2417.05|2405.55|2418.3|2406.8|2418.35|2406.85|2416.25|2404.75|31
1735021860000|2024-12-24 06:31:00|2418.37|2406.87|2418.41|2406.91|2419.2|2407.7|2418.23|2406.73|32
1735021870000|2024-12-24 06:31:10|2418.36|2406.86|2418|2406.5|2419.35|2407.85|2417.74|2406.24|29
1735021880000|2024-12-24 06:31:20|2417.7|2406.2|2416.95|2405.45|2417.7|2406.2|2416.25|2404.75|25
1735021890000|2024-12-24 06:31:30|2417.05|2405.55|2414.8|2403.3|2417.15|2405.65|2414.8|2403.3|30
1735021900000|2024-12-24 06:31:40|2414.9|2403.4|2414.05|2402.55|2415.01|2403.51|2414.05|2402.55|11
1735021910000|2024-12-24 06:31:50|2413.95|2402.45|2413.88|2402.38|2413.95|2402.45|2413.15|2401.65|7
1735021920000|2024-12-24 06:32:00|2413.83|2402.33|2413.25|2401.75|2413.86|2402.36|2412.65|2401.15|27
1735021930000|2024-12-24 06:32:10|2413.14|2401.64|2412.1|2400.6|2413.14|2401.64|2411.9|2400.4|25
1735021940000|2024-12-24 06:32:20|2412.11|2400.61|2413.8|2402.3|2414.14|2402.64|2412.11|2400.61|25
1735021950000|2024-12-24 06:32:30|2413.73|2402.23|2413.13|2401.63|2413.82|2402.32|2412.9|2401.4|36
1735021960000|2024-12-24 06:32:40|2413.15|2401.65|2410.7|2399.2|2413.23|2401.73|2410.15|2398.65|32
1735021970000|2024-12-24 06:32:50|2410.65|2399.15|2410.8|2399.3|2410.85|2399.35|2410.45|2398.95|16
1735021980000|2024-12-24 06:33:00|2411.25|2399.75|2410.85|2399.35|2411.35|2399.85|2410.85|2399.35|9
1735021990000|2024-12-24 06:33:10|2410.95|2399.45|2406.3|2394.8|2410.95|2399.45|2406.28|2394.78|33
1735022000000|2024-12-24 06:33:20|2406.05|2394.55|2406.98|2395.48|2406.98|2395.48|2406.05|2394.55|31
1735022010000|2024-12-24 06:33:30|2407.17|2395.67|2407.43|2395.93|2407.7|2396.2|2406.55|2395.05|28
1735022020000|2024-12-24 06:33:40|2407.9|2396.4|2407.15|2395.65|2408.25|2396.75|2407.05|2395.55|26
1735022030000|2024-12-24 06:33:50|2407.2|2395.7|2407.16|2395.66|2407.3|2395.8|2406.95|2395.45|14
1735022040000|2024-12-24 06:34:00|2407.25|2395.75|2406.94|2395.44|2407.25|2395.75|2406.3|2394.8|23
1735022050000|2024-12-24 06:34:10|2406.91|2395.41|2408.08|2396.58|2408.1|2396.6|2406.91|2395.41|18
1735022060000|2024-12-24 06:34:20|2408.1|2396.6|2408.19|2396.69|2409.27|2397.77|2408.1|2396.6|28
1735022070000|2024-12-24 06:34:30|2408.25|2396.75|2408.2|2396.7|2409.2|2397.7|2407.91|2396.41|25
1735022080000|2024-12-24 06:34:40|2408.19|2396.69|2408.04|2396.54|2408.33|2396.83|2407.95|2396.45|17
1735022090000|2024-12-24 06:34:50|2408|2396.5|2408.65|2397.15|2409.22|2397.72|2407.75|2396.25|22
1735022100000|2024-12-24 06:35:00|2408.85|2397.35|2411.1|2399.6|2411.1|2399.6|2408.85|2397.35|14
1735022110000|2024-12-24 06:35:10|2410.9|2399.4|2410.28|2398.78|2411.25|2399.75|2410.18|2398.68|20
1735022120000|2024-12-24 06:35:20|2410.21|2398.71|2409.66|2398.16|2410.21|2398.71|2408.58|2397.08|31
1735022130000|2024-12-24 06:35:30|2409.64|2398.14|2410.1|2398.6|2410.25|2398.75|2409.35|2397.85|28
1735022140000|2024-12-24 06:35:40|2409.8|2398.3|2409.25|2397.75|2409.8|2398.3|2409.25|2397.75|14
1735022150000|2024-12-24 06:35:50|2409.6|2398.1|2409.95|2398.45|2410.1|2398.6|2409.35|2397.85|13
1735022160000|2024-12-24 06:36:00|2410.25|2398.75|2409.25|2397.75|2410.7|2399.2|2409.25|2397.75|26
1735022170000|2024-12-24 06:36:10|2409.29|2397.79|2410.75|2399.25|2411.2|2399.7|2409.28|2397.78|29
1735022180000|2024-12-24 06:36:20|2410.85|2399.35|2410.75|2399.25|2411.03|2399.53|2410.55|2399.05|18
1735022190000|2024-12-24 06:36:30|2410.7|2399.2|2409.95|2398.45|2411.25|2399.75|2409.85|2398.35|17
1735022200000|2024-12-24 06:36:40|2409.9|2398.4|2409.3|2397.8|2410.07|2398.57|2408.25|2396.75|29
1735022210000|2024-12-24 06:36:50|2409.38|2397.88|2409.2|2397.7|2409.52|2398.02|2409.15|2397.65|17
1735022220000|2024-12-24 06:37:00|2409.27|2397.77|2409.24|2397.74|2410.6|2399.1|2409.2|2397.7|30
1735022230000|2024-12-24 06:37:10|2409.2|2397.7|2407.25|2395.75|2409.2|2397.7|2406.75|2395.25|33
1735022240000|2024-12-24 06:37:20|2407.35|2395.85|2407.2|2395.7|2407.35|2395.85|2406.98|2395.48|18
1735022250000|2024-12-24 06:37:30|2407.21|2395.71|2408.3|2396.8|2408.35|2396.85|2407.21|2395.71|24
1735022260000|2024-12-24 06:37:40|2408.27|2396.77|2407.43|2395.93|2408.27|2396.77|2407.22|2395.72|25
1735022270000|2024-12-24 06:37:50|2408.17|2396.67|2407.17|2395.67|2408.17|2396.67|2407|2395.5|27
1735022280000|2024-12-24 06:38:00|2407.19|2395.69|2408.14|2396.64|2408.17|2396.67|2407.19|2395.69|24
1735022290000|2024-12-24 06:38:10|2408.1|2396.6|2409.05|2397.55|2409.05|2397.55|2407.89|2396.39|27
1735022300000|2024-12-24 06:38:20|2409.25|2397.75|2409.4|2397.9|2411.05|2399.55|2409.25|2397.75|23
1735022310000|2024-12-24 06:38:30|2409.39|2397.89|2408.75|2397.25|2409.39|2397.89|2408.54|2397.04|31
1735022320000|2024-12-24 06:38:40|2408.8|2397.3|2409.8|2398.3|2409.8|2398.3|2408.7|2397.2|25
1735022330000|2024-12-24 06:38:50|2409.58|2398.08|2409.24|2397.74|2409.8|2398.3|2409.24|2397.74|26
1735022340000|2024-12-24 06:39:00|2409.15|2397.65|2409.14|2397.64|2409.25|2397.75|2409.1|2397.6|21
1735022350000|2024-12-24 06:39:10|2409.13|2397.63|2407.22|2395.72|2409.14|2397.64|2407.17|2395.67|28
1735022360000|2024-12-24 06:39:20|2407.17|2395.67|2407.32|2395.82|2408.15|2396.65|2407.17|2395.67|25
1735022370000|2024-12-24 06:39:30|2406.8|2395.3|2407.95|2396.45|2408.05|2396.55|2406.45|2394.95|32
1735022380000|2024-12-24 06:39:40|2407.9|2396.4|2405.75|2394.25|2407.95|2396.45|2405.65|2394.15|25
1735022390000|2024-12-24 06:39:50|2405.6|2394.1|2405.32|2393.82|2405.65|2394.15|2405.05|2393.55|29
1735022400000|2024-12-24 06:40:00|2405.3|2393.8|2405.5|2394|2406.18|2394.68|2405.25|2393.75|26
1735022410000|2024-12-24 06:40:10|2405.58|2394.08|2403.3|2391.8|2406.15|2394.65|2403.15|2391.65|32
1735022420000|2024-12-24 06:40:20|2404.08|2392.58|2405.05|2393.55|2405.17|2393.67|2404.08|2392.58|22
1735022430000|2024-12-24 06:40:30|2405.08|2393.58|2405.28|2393.78|2405.33|2393.83|2404.25|2392.75|32
1735022440000|2024-12-24 06:40:40|2405.34|2393.84|2405.4|2393.9|2405.95|2394.45|2405.28|2393.78|21
1735022450000|2024-12-24 06:40:50|2405.57|2394.07|2407.33|2395.83|2407.48|2395.98|2405.57|2394.07|19
1735022460000|2024-12-24 06:41:00|2407.4|2395.9|2407.06|2395.56|2407.53|2396.03|2406.85|2395.35|34
1735022470000|2024-12-24 06:41:10|2407.09|2395.59|2405.3|2393.8|2407.09|2395.59|2405.27|2393.77|24
1735022480000|2024-12-24 06:41:20|2405.35|2393.85|2405.35|2393.85|2405.4|2393.9|2404.8|2393.3|24
1735022490000|2024-12-24 06:41:30|2405.45|2393.95|2405.75|2394.25|2405.75|2394.25|2405.25|2393.75|4
1735022500000|2024-12-24 06:41:40|2406.25|2394.75|2406.15|2394.65|2407.17|2395.67|2406.15|2394.65|14
1735022510000|2024-12-24 06:41:50|2406.24|2394.74|2404.36|2392.86|2406.24|2394.74|2404.25|2392.75|37
1735022520000|2024-12-24 06:42:00|2404.33|2392.83|2406.25|2394.75|2406.25|2394.75|2404.17|2392.67|30
1735022530000|2024-12-24 06:42:10|2406.3|2394.8|2406.28|2394.78|2407.28|2395.78|2406.23|2394.73|21
1735022540000|2024-12-24 06:42:20|2406.24|2394.74|2406.19|2394.69|2406.65|2395.15|2405.8|2394.3|34
1735022550000|2024-12-24 06:42:30|2406.21|2394.71|2405.67|2394.17|2406.35|2394.85|2405.25|2393.75|25
1735022560000|2024-12-24 06:42:40|2406.23|2394.73|2406.16|2394.66|2406.4|2394.9|2405.85|2394.35|20
1735022570000|2024-12-24 06:42:50|2406.19|2394.69|2406.25|2394.75|2406.4|2394.9|2406|2394.5|25
1735022580000|2024-12-24 06:43:00|2406.95|2395.45|2406.9|2395.4|2407.45|2395.95|2406.2|2394.7|26
1735022590000|2024-12-24 06:43:10|2407|2395.5|2407.12|2395.62|2407.3|2395.8|2406.85|2395.35|27
1735022600000|2024-12-24 06:43:20|2407.14|2395.64|2406.42|2394.92|2407.25|2395.75|2406.19|2394.69|21
1735022610000|2024-12-24 06:43:30|2406.45|2394.95|2407.2|2395.7|2408|2396.5|2406.45|2394.95|29
1735022620000|2024-12-24 06:43:40|2407.3|2395.8|2408.25|2396.75|2408.3|2396.8|2407|2395.5|28
1735022630000|2024-12-24 06:43:50|2408.27|2396.77|2409|2397.5|2409.4|2397.9|2408.23|2396.73|25
1735022640000|2024-12-24 06:44:00|2409.09|2397.59|2407.93|2396.43|2409.17|2397.67|2407.65|2396.15|20
1735022650000|2024-12-24 06:44:10|2408.03|2396.53|2407.25|2395.75|2408.03|2396.53|2406.95|2395.45|25
1735022660000|2024-12-24 06:44:20|2407.2|2395.7|2407.3|2395.8|2407.36|2395.86|2407.2|2395.7|12
1735022670000|2024-12-24 06:44:30|2407.32|2395.82|2408.2|2396.7|2408.2|2396.7|2407.32|2395.82|11
1735022680000|2024-12-24 06:44:40|2408.23|2396.73|2408.75|2397.25|2408.8|2397.3|2407.98|2396.48|18
1735022690000|2024-12-24 06:44:50|2408.7|2397.2|2409.05|2397.55|2409.05|2397.55|2408.5|2397|21
1735022700000|2024-12-24 06:45:00|2409.25|2397.75|2409.32|2397.82|2409.33|2397.83|2408.95|2397.45|16
1735022710000|2024-12-24 06:45:10|2409.35|2397.85|2408.14|2396.64|2409.55|2398.05|2408.05|2396.55|29
1735022720000|2024-12-24 06:45:20|2408.19|2396.69|2408.17|2396.67|2408.3|2396.8|2407.25|2395.75|23
1735022730000|2024-12-24 06:45:30|2408.14|2396.64|2408.2|2396.7|2408.95|2397.45|2408.09|2396.59|22
1735022740000|2024-12-24 06:45:40|2408.23|2396.73|2409.22|2397.72|2409.9|2398.4|2408.23|2396.73|29
1735022750000|2024-12-24 06:45:50|2409.15|2397.65|2409.6|2398.1|2410.15|2398.65|2408.87|2397.37|29
1735022760000|2024-12-24 06:46:00|2409.77|2398.27|2409.34|2397.84|2410.05|2398.55|2409.19|2397.69|13
1735022770000|2024-12-24 06:46:10|2409.6|2398.1|2410.09|2398.59|2410.3|2398.8|2409.6|2398.1|19
1735022780000|2024-12-24 06:46:20|2410.25|2398.75|2411.22|2399.72|2411.55|2400.05|2410.25|2398.75|19
1735022790000|2024-12-24 06:46:30|2411.17|2399.67|2411.34|2399.84|2411.4|2399.9|2411.17|2399.67|28
1735022800000|2024-12-24 06:46:40|2411.28|2399.78|2410.98|2399.48|2411.31|2399.81|2410.9|2399.4|20
1735022810000|2024-12-24 06:46:50|2410.38|2398.88|2411.17|2399.67|2411.4|2399.9|2410.25|2398.75|20
1735022820000|2024-12-24 06:47:00|2411.14|2399.64|2412.28|2400.78|2413.35|2401.85|2411.14|2399.64|28
1735022830000|2024-12-24 06:47:10|2412.25|2400.75|2410.25|2398.75|2412.3|2400.8|2409.85|2398.35|27
1735022840000|2024-12-24 06:47:20|2410.2|2398.7|2411.09|2399.59|2411.55|2400.05|2410.2|2398.7|29
1735022850000|2024-12-24 06:47:30|2411.06|2399.56|2412.35|2400.85|2412.4|2400.9|2411.06|2399.56|22
1735022860000|2024-12-24 06:47:40|2412.32|2400.82|2413.2|2401.7|2413.22|2401.72|2412.1|2400.6|23
1735022870000|2024-12-24 06:47:50|2413.23|2401.73|2413.22|2401.72|2413.38|2401.88|2413.17|2401.67|21
1735022880000|2024-12-24 06:48:00|2413.25|2401.75|2411.95|2400.45|2413.4|2401.9|2411.65|2400.15|31
1735022890000|2024-12-24 06:48:10|2412.15|2400.65|2412.5|2401|2413.05|2401.55|2412.15|2400.65|22
1735022900000|2024-12-24 06:48:20|2412.8|2401.3|2412.95|2401.45|2412.98|2401.48|2412.8|2401.3|13
1735022910000|2024-12-24 06:48:30|2413.19|2401.69|2413.17|2401.67|2413.25|2401.75|2413.1|2401.6|17
1735022920000|2024-12-24 06:48:40|2413.18|2401.68|2413.1|2401.6|2414.38|2402.88|2412.9|2401.4|25
1735022930000|2024-12-24 06:48:50|2413.2|2401.7|2413.25|2401.75|2413.35|2401.85|2413.15|2401.65|29
1735022940000|2024-12-24 06:49:00|2413.23|2401.73|2410.96|2399.46|2413.23|2401.73|2410.96|2399.46|32
1735022950000|2024-12-24 06:49:10|2411.1|2399.6|2411.14|2399.64|2411.35|2399.85|2411.1|2399.6|19
1735022960000|2024-12-24 06:49:20|2411|2399.5|2408.85|2397.35|2411|2399.5|2408.6|2397.1|35
1735022970000|2024-12-24 06:49:30|2408.94|2397.44|2410.09|2398.59|2410.26|2398.76|2408.94|2397.44|30
1735022980000|2024-12-24 06:49:40|2410.05|2398.55|2409.34|2397.84|2410.05|2398.55|2409.1|2397.6|26
1735022990000|2024-12-24 06:49:50|2409.46|2397.96|2410.25|2398.75|2410.3|2398.8|2409.33|2397.83|23
1735023000000|2024-12-24 06:50:00|2410.23|2398.73|2406.7|2395.2|2410.23|2398.73|2406.7|2395.2|28
1735023010000|2024-12-24 06:50:10|2406.75|2395.25|2407.3|2395.8|2408.25|2396.75|2406.25|2394.75|34
1735023020000|2024-12-24 06:50:20|2407.5|2396|2407.2|2395.7|2407.7|2396.2|2407.2|2395.7|27
1735023030000|2024-12-24 06:50:30|2407.15|2395.65|2404.23|2392.73|2407.17|2395.67|2404.19|2392.69|32
1735023040000|2024-12-24 06:50:40|2404.19|2392.69|2404.25|2392.75|2404.98|2393.48|2403.25|2391.75|26
1735023050000|2024-12-24 06:50:50|2404.28|2392.78|2405.25|2393.75|2405.42|2393.92|2404.25|2392.75|24
1735023060000|2024-12-24 06:51:00|2405.33|2393.83|2406.19|2394.69|2407.15|2395.65|2405.15|2393.65|30
1735023070000|2024-12-24 06:51:10|2406.16|2394.66|2403.3|2391.8|2406.19|2394.69|2403.3|2391.8|24
1735023080000|2024-12-24 06:51:20|2403.15|2391.65|2403|2391.5|2403.85|2392.35|2402.8|2391.3|12
1735023090000|2024-12-24 06:51:30|2402.95|2391.45|2402.3|2390.8|2403.05|2391.55|2401.65|2390.15|23
1735023100000|2024-12-24 06:51:40|2402.21|2390.71|2402.19|2390.69|2402.23|2390.73|2401.45|2389.95|15
1735023110000|2024-12-24 06:51:50|2402.02|2390.52|2402.16|2390.66|2402.24|2390.74|2401.41|2389.91|18
1735023120000|2024-12-24 06:52:00|2402.19|2390.69|2401.35|2389.85|2402.3|2390.8|2401.34|2389.84|29
1735023130000|2024-12-24 06:52:10|2401.45|2389.95|2403.11|2391.61|2403.45|2391.95|2401.45|2389.95|32
1735023140000|2024-12-24 06:52:20|2402.93|2391.43|2403.09|2391.59|2403.22|2391.72|2402.37|2390.87|30
1735023150000|2024-12-24 06:52:30|2403.06|2391.56|2403.14|2391.64|2403.25|2391.75|2403.03|2391.53|21
1735023160000|2024-12-24 06:52:40|2403.15|2391.65|2403.28|2391.78|2403.28|2391.78|2402.32|2390.82|24
1735023170000|2024-12-24 06:52:50|2403.25|2391.75|2403.25|2391.75|2403.8|2392.3|2402.25|2390.75|26
1735023180000|2024-12-24 06:53:00|2403.24|2391.74|2402.18|2390.68|2403.24|2391.74|2402.03|2390.53|18
1735023190000|2024-12-24 06:53:10|2401.98|2390.48|2403.85|2392.35|2403.85|2392.35|2401.65|2390.15|33
1735023200000|2024-12-24 06:53:20|2404.2|2392.7|2403.34|2391.84|2404.25|2392.75|2403.28|2391.78|30
1735023210000|2024-12-24 06:53:30|2403.31|2391.81|2403.05|2391.55|2404.32|2392.82|2403.05|2391.55|29
1735023220000|2024-12-24 06:53:40|2403.16|2391.66|2402.8|2391.3|2403.16|2391.66|2401.3|2389.8|24
1735023230000|2024-12-24 06:53:50|2402.7|2391.2|2402.25|2390.75|2402.7|2391.2|2402.2|2390.7|5
1735023240000|2024-12-24 06:54:00|2402.28|2390.78|2400.39|2388.89|2402.55|2391.05|2400.3|2388.8|31
1735023250000|2024-12-24 06:54:10|2400.36|2388.86|2400.11|2388.61|2400.42|2388.92|2399.75|2388.25|28
1735023260000|2024-12-24 06:54:20|2400.14|2388.64|2398.58|2387.08|2400.23|2388.73|2398.56|2387.06|28
1735023270000|2024-12-24 06:54:30|2398.63|2387.13|2399.15|2387.65|2399.15|2387.65|2398.58|2387.08|6
1735023280000|2024-12-24 06:54:40|2399.2|2387.7|2399.17|2387.67|2399.2|2387.7|2398.95|2387.45|11
1735023290000|2024-12-24 06:54:50|2399.19|2387.69|2398.23|2386.73|2399.19|2387.69|2398.2|2386.7|20
1735023300000|2024-12-24 06:55:00|2398.2|2386.7|2398.16|2386.66|2399.2|2387.7|2397.8|2386.3|23
1735023310000|2024-12-24 06:55:10|2398|2386.5|2396.25|2384.75|2398|2386.5|2396.1|2384.6|27
1735023320000|2024-12-24 06:55:20|2396.82|2385.32|2396.25|2384.75|2396.93|2385.43|2396.15|2384.65|30
1735023330000|2024-12-24 06:55:30|2396.3|2384.8|2395.17|2383.67|2396.4|2384.9|2394.32|2382.82|26
1735023340000|2024-12-24 06:55:40|2395.22|2383.72|2395.23|2383.73|2395.82|2384.32|2395.22|2383.72|28
1735023350000|2024-12-24 06:55:50|2395.28|2383.78|2394.11|2382.61|2395.35|2383.85|2394|2382.5|26
1735023360000|2024-12-24 06:56:00|2394.16|2382.66|2397.05|2385.55|2397.5|2386|2394.16|2382.66|33
1735023370000|2024-12-24 06:56:10|2397.15|2385.65|2397.2|2385.7|2397.6|2386.1|2396.83|2385.33|29
1735023380000|2024-12-24 06:56:20|2397.17|2385.67|2395.28|2383.78|2397.21|2385.71|2395.2|2383.7|29
1735023390000|2024-12-24 06:56:30|2395.25|2383.75|2394.19|2382.69|2395.25|2383.75|2394|2382.5|21
1735023400000|2024-12-24 06:56:40|2394.1|2382.6|2393.41|2381.91|2394.21|2382.71|2393.41|2381.91|15
1735023410000|2024-12-24 06:56:50|2393.42|2381.92|2392.21|2380.71|2393.7|2382.2|2392.05|2380.55|25
1735023420000|2024-12-24 06:57:00|2392.19|2380.69|2393.05|2381.55|2393.2|2381.7|2392.19|2380.69|23
1735023430000|2024-12-24 06:57:10|2392.83|2381.33|2390.96|2379.46|2392.83|2381.33|2390.7|2379.2|30
1735023440000|2024-12-24 06:57:20|2391.06|2379.56|2390.4|2378.9|2391.25|2379.75|2390.25|2378.75|19
1735023450000|2024-12-24 06:57:30|2390.31|2378.81|2391.16|2379.66|2391.3|2379.8|2390.28|2378.78|30
1735023460000|2024-12-24 06:57:40|2391.09|2379.59|2391.1|2379.6|2391.35|2379.85|2391.06|2379.56|20
1735023470000|2024-12-24 06:57:50|2391.25|2379.75|2392.9|2381.4|2393.05|2381.55|2391.25|2379.75|18
1735023480000|2024-12-24 06:58:00|2392.85|2381.35|2392.28|2380.78|2392.9|2381.4|2392.05|2380.55|25
1735023490000|2024-12-24 06:58:10|2392.21|2380.71|2393.18|2381.68|2393.18|2381.68|2391.75|2380.25|28
1735023500000|2024-12-24 06:58:20|2393.2|2381.7|2391.03|2379.53|2393.2|2381.7|2390.9|2379.4|29
1735023510000|2024-12-24 06:58:30|2390.4|2378.9|2392.31|2380.81|2392.35|2380.85|2390.4|2378.9|28
1735023520000|2024-12-24 06:58:40|2392.28|2380.78|2391.03|2379.53|2393.07|2381.57|2391.03|2379.53|27
1735023530000|2024-12-24 06:58:50|2390.65|2379.15|2388.35|2376.85|2390.65|2379.15|2388.2|2376.7|28
1735023540000|2024-12-24 06:59:00|2388.41|2376.91|2389.09|2377.59|2389.1|2377.6|2388.14|2376.64|30
1735023550000|2024-12-24 06:59:10|2388.99|2377.49|2389|2377.5|2389.22|2377.72|2388.99|2377.49|33
1735023560000|2024-12-24 06:59:20|2389.25|2377.75|2389|2377.5|2389.25|2377.75|2388.7|2377.2|30
1735023570000|2024-12-24 06:59:30|2389.05|2377.55|2390.33|2378.83|2390.93|2379.43|2388.73|2377.23|32
1735023580000|2024-12-24 06:59:40|2390.15|2378.65|2390.6|2379.1|2390.63|2379.13|2390.1|2378.6|18
1735023590000|2024-12-24 06:59:50|2390.65|2379.15|2391.24|2379.74|2392.35|2380.85|2390.63|2379.13|23
1735023600000|2024-12-24 07:00:00|2391.12|2379.62|2394.35|2382.85|2394.35|2382.85|2391.12|2379.62|34
1735023610000|2024-12-24 07:00:10|2394.2|2382.7|2394.33|2382.83|2396.4|2384.9|2394.05|2382.55|33
1735023620000|2024-12-24 07:00:20|2394.25|2382.75|2394.25|2382.75|2396|2384.5|2394.25|2382.75|33
1735023630000|2024-12-24 07:00:30|2394.35|2382.85|2395.14|2383.64|2395.14|2383.64|2394.2|2382.7|16
1735023640000|2024-12-24 07:00:40|2395.25|2383.75|2394.25|2382.75|2395.45|2383.95|2393.8|2382.3|28
1735023650000|2024-12-24 07:00:50|2394.18|2382.68|2396.8|2385.3|2397.23|2385.73|2394.18|2382.68|31
1735023660000|2024-12-24 07:01:00|2396.65|2385.15|2395.85|2384.35|2397.05|2385.55|2395.8|2384.3|25
1735023670000|2024-12-24 07:01:10|2395.75|2384.25|2396.09|2384.59|2396.21|2384.71|2395.45|2383.95|28
1735023680000|2024-12-24 07:01:20|2396.13|2384.63|2394.77|2383.27|2396.2|2384.7|2394.77|2383.27|29
1735023690000|2024-12-24 07:01:30|2394.9|2383.4|2395.14|2383.64|2395.3|2383.8|2394.43|2382.93|27
1735023700000|2024-12-24 07:01:40|2395.16|2383.66|2395.2|2383.7|2396.37|2384.87|2395.11|2383.61|25
1735023710000|2024-12-24 07:01:50|2395.23|2383.73|2395.2|2383.7|2395.25|2383.75|2395.14|2383.64|23
1735023720000|2024-12-24 07:02:00|2395.23|2383.73|2393.35|2381.85|2396.5|2385|2393.35|2381.85|34
1735023730000|2024-12-24 07:02:10|2393.28|2381.78|2394.25|2382.75|2394.53|2383.03|2393.28|2381.78|34
1735023740000|2024-12-24 07:02:20|2393.75|2382.25|2392.14|2380.64|2393.75|2382.25|2391.8|2380.3|34
1735023750000|2024-12-24 07:02:30|2392.12|2380.62|2392.11|2380.61|2392.25|2380.75|2391.3|2379.8|35
1735023760000|2024-12-24 07:02:40|2392.13|2380.63|2392.37|2380.87|2393.19|2381.69|2392.05|2380.55|28
1735023770000|2024-12-24 07:02:50|2392.31|2380.81|2391.35|2379.85|2392.65|2381.15|2391.29|2379.79|34
1735023780000|2024-12-24 07:03:00|2391.45|2379.95|2390.16|2378.66|2391.55|2380.05|2389.46|2377.96|35
1735023790000|2024-12-24 07:03:10|2390.09|2378.59|2392.2|2380.7|2392.2|2380.7|2389.25|2377.75|32
1735023800000|2024-12-24 07:03:20|2392.23|2380.73|2393.05|2381.55|2393.28|2381.78|2391.95|2380.45|27
1735023810000|2024-12-24 07:03:30|2393.15|2381.65|2390.35|2378.85|2393.15|2381.65|2390.25|2378.75|26
1735023820000|2024-12-24 07:03:40|2390.2|2378.7|2389.9|2378.4|2390.3|2378.8|2388.38|2376.88|27
1735023830000|2024-12-24 07:03:50|2389.6|2378.1|2389.39|2377.89|2389.6|2378.1|2389.21|2377.71|23
1735023840000|2024-12-24 07:04:00|2389.35|2377.85|2387.6|2376.1|2389.41|2377.91|2387.29|2375.79|35
1735023850000|2024-12-24 07:04:10|2387.55|2376.05|2386.35|2374.85|2388.25|2376.75|2386.35|2374.85|34
1735023860000|2024-12-24 07:04:20|2386.8|2375.3|2386.05|2374.55|2386.95|2375.45|2386|2374.5|13
1735023870000|2024-12-24 07:04:30|2385.95|2374.45|2385.25|2373.75|2385.95|2374.45|2385.05|2373.55|18
1735023880000|2024-12-24 07:04:40|2385.29|2373.79|2385.4|2373.9|2386.45|2374.95|2385.2|2373.7|32
1735023890000|2024-12-24 07:04:50|2385.35|2373.85|2385.28|2373.78|2385.7|2374.2|2384.75|2373.25|33
1735023900000|2024-12-24 07:05:00|2385.25|2373.75|2387.9|2376.4|2387.9|2376.4|2385.25|2373.75|34
1735023910000|2024-12-24 07:05:10|2388.2|2376.7|2388.1|2376.6|2389.23|2377.73|2388.07|2376.57|34
1735023920000|2024-12-24 07:05:20|2387.83|2376.33|2386.38|2374.88|2387.98|2376.48|2386.38|2374.88|32
1735023930000|2024-12-24 07:05:30|2387.2|2375.7|2387.04|2375.54|2387.6|2376.1|2386.83|2375.33|37
1735023940000|2024-12-24 07:05:40|2387.15|2375.65|2388.25|2376.75|2388.25|2376.75|2387.1|2375.6|31
1735023950000|2024-12-24 07:05:50|2388.2|2376.7|2390|2378.5|2390|2378.5|2388.2|2376.7|29
1735023960000|2024-12-24 07:06:00|2389.95|2378.45|2389.55|2378.05|2390.45|2378.95|2389.25|2377.75|35
1735023970000|2024-12-24 07:06:10|2389.6|2378.1|2386.28|2374.78|2390.23|2378.73|2386.05|2374.55|35
1735023980000|2024-12-24 07:06:20|2386.25|2374.75|2386.08|2374.58|2386.3|2374.8|2386.07|2374.57|26
1735023990000|2024-12-24 07:06:30|2386.2|2374.7|2386.4|2374.9|2387.4|2375.9|2386.13|2374.63|35
1735024000000|2024-12-24 07:06:40|2386.45|2374.95|2388.64|2377.14|2388.64|2377.14|2386.35|2374.85|24
1735024010000|2024-12-24 07:06:50|2388.75|2377.25|2388.28|2376.78|2388.75|2377.25|2388.18|2376.68|19
1735024020000|2024-12-24 07:07:00|2388.3|2376.8|2388.13|2376.63|2388.35|2376.85|2387.2|2375.7|31
1735024030000|2024-12-24 07:07:10|2387.25|2375.75|2387.14|2375.64|2388.25|2376.75|2386.91|2375.41|33
1735024040000|2024-12-24 07:07:20|2387.17|2375.67|2386.28|2374.78|2387.17|2375.67|2386.19|2374.69|22
1735024050000|2024-12-24 07:07:30|2386.25|2374.75|2388.05|2376.55|2388.05|2376.55|2386.25|2374.75|12
1735024060000|2024-12-24 07:07:40|2388.18|2376.68|2388.11|2376.61|2388.3|2376.8|2388.1|2376.6|13
1735024070000|2024-12-24 07:07:50|2388.03|2376.53|2388.22|2376.72|2388.29|2376.79|2387.33|2375.83|20
1735024080000|2024-12-24 07:08:00|2388.18|2376.68|2388.15|2376.65|2388.25|2376.75|2387.2|2375.7|33
1735024090000|2024-12-24 07:08:10|2388.18|2376.68|2386.2|2374.7|2388.19|2376.69|2385.8|2374.3|30
1735024100000|2024-12-24 07:08:20|2386.19|2374.69|2384.57|2373.07|2386.25|2374.75|2384.25|2372.75|28
1735024110000|2024-12-24 07:08:30|2385.28|2373.78|2388.18|2376.68|2388.18|2376.68|2385.23|2373.73|29
1735024120000|2024-12-24 07:08:40|2388.15|2376.65|2386.85|2375.35|2388.2|2376.7|2386.85|2375.35|27
1735024130000|2024-12-24 07:08:50|2386.78|2375.28|2387.04|2375.54|2387.33|2375.83|2386.78|2375.28|27
1735024140000|2024-12-24 07:09:00|2387.1|2375.6|2386.3|2374.8|2387.18|2375.68|2386.05|2374.55|26
1735024150000|2024-12-24 07:09:10|2386.31|2374.81|2386.13|2374.63|2387.2|2375.7|2386|2374.5|26
1735024160000|2024-12-24 07:09:20|2386.21|2374.71|2384.41|2372.91|2386.23|2374.73|2384.41|2372.91|30
1735024170000|2024-12-24 07:09:30|2384.23|2372.73|2384.33|2372.83|2385.1|2373.6|2384.23|2372.73|28
1735024180000|2024-12-24 07:09:40|2384.3|2372.8|2386.2|2374.7|2386.2|2374.7|2384.28|2372.78|31
1735024190000|2024-12-24 07:09:50|2386.3|2374.8|2385.33|2373.83|2386.35|2374.85|2384.85|2373.35|32
1735024200000|2024-12-24 07:10:00|2385.28|2373.78|2383.75|2372.25|2385.31|2373.81|2383.03|2371.53|27
1735024210000|2024-12-24 07:10:10|2383.94|2372.44|2385.15|2373.65|2385.28|2373.78|2383.6|2372.1|36
1735024220000|2024-12-24 07:10:20|2385.05|2373.55|2387.42|2375.92|2387.55|2376.05|2385.05|2373.55|22
1735024230000|2024-12-24 07:10:30|2387.51|2376.01|2387.28|2375.78|2389.09|2377.59|2386.95|2375.45|33
1735024240000|2024-12-24 07:10:40|2387.3|2375.8|2388.25|2376.75|2388.25|2376.75|2387.15|2375.65|22
1735024250000|2024-12-24 07:10:50|2388.75|2377.25|2391.25|2379.75|2391.25|2379.75|2388.75|2377.25|5
1735024260000|2024-12-24 07:11:00|2391.75|2380.25|2390|2378.5|2391.75|2380.25|2390|2378.5|23
1735024270000|2024-12-24 07:11:10|2389.34|2377.84|2390.25|2378.75|2390.25|2378.75|2389.17|2377.67|33
1735024280000|2024-12-24 07:11:20|2390.23|2378.73|2387.45|2375.95|2390.4|2378.9|2387.45|2375.95|31
1735024290000|2024-12-24 07:11:30|2387.75|2376.25|2389.1|2377.6|2389.4|2377.9|2387.75|2376.25|31
1735024300000|2024-12-24 07:11:40|2389.18|2377.68|2389.77|2378.27|2389.99|2378.49|2389.15|2377.65|29
1735024310000|2024-12-24 07:11:50|2389.88|2378.38|2390.2|2378.7|2390.5|2379|2389.69|2378.19|23
1735024320000|2024-12-24 07:12:00|2390.25|2378.75|2389.04|2377.54|2390.25|2378.75|2388.5|2377|36
1735024330000|2024-12-24 07:12:10|2389.02|2377.52|2390.14|2378.64|2390.14|2378.64|2389.02|2377.52|23
1735024340000|2024-12-24 07:12:20|2390.11|2378.61|2389.2|2377.7|2390.4|2378.9|2389.13|2377.63|34
1735024350000|2024-12-24 07:12:30|2388.84|2377.34|2387.2|2375.7|2388.84|2377.34|2386.6|2375.1|34
1735024360000|2024-12-24 07:12:40|2387.23|2375.73|2388.28|2376.78|2388.33|2376.83|2387.12|2375.62|28
1735024370000|2024-12-24 07:12:50|2388.3|2376.8|2387.9|2376.4|2388.55|2377.05|2387.17|2375.67|31
1735024380000|2024-12-24 07:13:00|2388.04|2376.54|2389.38|2377.88|2389.7|2378.2|2387.9|2376.4|29
1735024390000|2024-12-24 07:13:10|2390.11|2378.61|2390.15|2378.65|2390.18|2378.68|2389.25|2377.75|30
1735024400000|2024-12-24 07:13:20|2390.18|2378.68|2389.61|2378.11|2390.25|2378.75|2389.25|2377.75|28
1735024410000|2024-12-24 07:13:30|2389.56|2378.06|2390.11|2378.61|2390.11|2378.61|2388.81|2377.31|18
1735024420000|2024-12-24 07:13:40|2390|2378.5|2391.45|2379.95|2391.45|2379.95|2389.75|2378.25|34
1735024430000|2024-12-24 07:13:50|2391.58|2380.08|2392.23|2380.73|2393.04|2381.54|2391.45|2379.95|33
1735024440000|2024-12-24 07:14:00|2391.85|2380.35|2391.75|2380.25|2392.05|2380.55|2391.1|2379.6|14
1735024450000|2024-12-24 07:14:10|2392.23|2380.73|2391.9|2380.4|2392.25|2380.75|2391.9|2380.4|10
1735024460000|2024-12-24 07:14:20|2392.06|2380.56|2392.07|2380.57|2392.3|2380.8|2391.8|2380.3|30
1735024470000|2024-12-24 07:14:30|2392.15|2380.65|2394.6|2383.1|2394.6|2383.1|2391.77|2380.27|26
1735024480000|2024-12-24 07:14:40|2394.75|2383.25|2396.49|2384.99|2396.55|2385.05|2394.75|2383.25|27
1735024490000|2024-12-24 07:14:50|2396.47|2384.97|2397.13|2385.63|2397.25|2385.75|2396.35|2384.85|25
1735024500000|2024-12-24 07:15:00|2397.08|2385.58|2397.45|2385.95|2397.45|2385.95|2395.85|2384.35|34
1735024510000|2024-12-24 07:15:10|2397.9|2386.4|2399.43|2387.93|2399.88|2388.38|2397.6|2386.1|30
1735024520000|2024-12-24 07:15:20|2399.13|2387.63|2401|2389.5|2401.08|2389.58|2399.03|2387.53|34
1735024530000|2024-12-24 07:15:30|2401.06|2389.56|2401.96|2390.46|2402.25|2390.75|2400.8|2389.3|29
1735024540000|2024-12-24 07:15:40|2402.11|2390.61|2402.25|2390.75|2402.35|2390.85|2401.69|2390.19|31
1735024550000|2024-12-24 07:15:50|2402.69|2391.19|2404|2392.5|2404.86|2393.36|2402.51|2391.01|34
1735024560000|2024-12-24 07:16:00|2404.25|2392.75|2406.05|2394.55|2406.15|2394.65|2403.7|2392.2|25
1735024570000|2024-12-24 07:16:10|2406.14|2394.64|2404.21|2392.71|2406.27|2394.77|2404|2392.5|31
1735024580000|2024-12-24 07:16:20|2404.16|2392.66|2403.25|2391.75|2404.33|2392.83|2403.25|2391.75|22
1735024590000|2024-12-24 07:16:30|2403.29|2391.79|2404.37|2392.87|2404.55|2393.05|2403.2|2391.7|28
1735024600000|2024-12-24 07:16:40|2404.35|2392.85|2406.9|2395.4|2406.9|2395.4|2404.35|2392.85|35
1735024610000|2024-12-24 07:16:50|2406.85|2395.35|2405.28|2393.78|2406.9|2395.4|2404.97|2393.47|30
1735024620000|2024-12-24 07:17:00|2405.17|2393.67|2402.35|2390.85|2405.17|2393.67|2402.15|2390.65|37
1735024630000|2024-12-24 07:17:10|2402.27|2390.77|2403|2391.5|2404.14|2392.64|2402.15|2390.65|21
1735024640000|2024-12-24 07:17:20|2403.05|2391.55|2403.5|2392|2403.95|2392.45|2403.05|2391.55|8
1735024650000|2024-12-24 07:17:30|2403.65|2392.15|2403.17|2391.67|2403.75|2392.25|2403.05|2391.55|26
1735024660000|2024-12-24 07:17:40|2403.24|2391.74|2402.5|2391|2403.24|2391.74|2402.22|2390.72|34
1735024670000|2024-12-24 07:17:50|2402.32|2390.82|2403.2|2391.7|2403.23|2391.73|2401.95|2390.45|24
1735024680000|2024-12-24 07:18:00|2403.22|2391.72|2402.15|2390.65|2404.18|2392.68|2402.15|2390.65|32
1735024690000|2024-12-24 07:18:10|2402.29|2390.79|2404.15|2392.65|2404.18|2392.68|2402.29|2390.79|27
1735024700000|2024-12-24 07:18:20|2404.09|2392.59|2405.85|2394.35|2406.11|2394.61|2404.09|2392.59|25
1735024710000|2024-12-24 07:18:30|2406.03|2394.53|2403.85|2392.35|2406.06|2394.56|2403.85|2392.35|24
1735024720000|2024-12-24 07:18:40|2403.98|2392.48|2405.22|2393.72|2405.3|2393.8|2403.98|2392.48|15
1735024730000|2024-12-24 07:18:50|2405.23|2393.73|2405.9|2394.4|2406.22|2394.72|2405.14|2393.64|19
1735024740000|2024-12-24 07:19:00|2405.85|2394.35|2406.75|2395.25|2406.85|2395.35|2405.11|2393.61|23
1735024750000|2024-12-24 07:19:10|2406.7|2395.2|2407.23|2395.73|2407.65|2396.15|2406.6|2395.1|18
1735024760000|2024-12-24 07:19:20|2407.33|2395.83|2406.28|2394.78|2407.5|2396|2406.23|2394.73|23
1735024770000|2024-12-24 07:19:30|2406.25|2394.75|2405.49|2393.99|2406.38|2394.88|2405.49|2393.99|20
1735024780000|2024-12-24 07:19:40|2404.95|2393.45|2403.45|2391.95|2404.95|2393.45|2403.27|2391.77|27
1735024790000|2024-12-24 07:19:50|2403.55|2392.05|2404|2392.5|2404.23|2392.73|2403.55|2392.05|26
1735024800000|2024-12-24 07:20:00|2403.8|2392.3|2404.2|2392.7|2405.2|2393.7|2403.7|2392.2|25
1735024810000|2024-12-24 07:20:10|2404.25|2392.75|2404.97|2393.47|2405.35|2393.85|2404.17|2392.67|30
1735024820000|2024-12-24 07:20:20|2404.98|2393.48|2405.85|2394.35|2405.92|2394.42|2404.79|2393.29|19
1735024830000|2024-12-24 07:20:30|2406.35|2394.85|2406.35|2394.85|2406.35|2394.85|2406.35|2394.85|1
1735024840000|2024-12-24 07:20:40|2407.35|2395.85|2407.75|2396.25|2407.75|2396.25|2407.1|2395.6|5
1735024850000|2024-12-24 07:20:50|2407.4|2395.9|2406.95|2395.45|2407.5|2396|2406.7|2395.2|14
1735024860000|2024-12-24 07:21:00|2406.8|2395.3|2406.35|2394.85|2406.8|2395.3|2405.92|2394.42|36
1735024870000|2024-12-24 07:21:10|2406.28|2394.78|2407.08|2395.58|2407.38|2395.88|2406.2|2394.7|18
1735024880000|2024-12-24 07:21:20|2407.1|2395.6|2407.5|2396|2407.6|2396.1|2407.1|2395.6|10
1735024890000|2024-12-24 07:21:30|2407.45|2395.95|2406.93|2395.43|2407.55|2396.05|2406.55|2395.05|11
1735024900000|2024-12-24 07:21:40|2406.83|2395.33|2407.13|2395.63|2407.15|2395.65|2406.83|2395.33|13
1735024910000|2024-12-24 07:21:50|2407.1|2395.6|2407.75|2396.25|2407.75|2396.25|2407.1|2395.6|10
1735024930000|2024-12-24 07:22:10|2407.83|2396.33|2407.2|2395.7|2407.83|2396.33|2407.15|2395.65|17
1735024940000|2024-12-24 07:22:20|2407.18|2395.68|2409.03|2397.53|2410.1|2398.6|2407.15|2395.65|17
1735024950000|2024-12-24 07:22:30|2409.15|2397.65|2409.82|2398.32|2409.85|2398.35|2409.11|2397.61|18
1735024960000|2024-12-24 07:22:40|2409.85|2398.35|2409.82|2398.32|2409.85|2398.35|2408.99|2397.49|15
1735024970000|2024-12-24 07:22:50|2409.79|2398.29|2408.65|2397.15|2409.79|2398.29|2408.65|2397.15|19
1735024980000|2024-12-24 07:23:00|2409.1|2397.6|2409.13|2397.63|2409.65|2398.15|2408|2396.5|26
1735024990000|2024-12-24 07:23:10|2409.15|2397.65|2409.76|2398.26|2409.85|2398.35|2408.93|2397.43|19
1735025000000|2024-12-24 07:23:20|2410.1|2398.6|2409.1|2397.6|2410.1|2398.6|2409.1|2397.6|13
1735025010000|2024-12-24 07:23:30|2409|2397.5|2409.8|2398.3|2409.93|2398.43|2409|2397.5|14
1735025020000|2024-12-24 07:23:40|2409.83|2398.33|2409.95|2398.45|2410.09|2398.59|2409.83|2398.33|5
1735025030000|2024-12-24 07:23:50|2409.85|2398.35|2409.95|2398.45|2409.95|2398.45|2409.8|2398.3|4
1735025040000|2024-12-24 07:24:00|2410.4|2398.9|2410.9|2399.4|2411.2|2399.7|2410.35|2398.85|28
1735025050000|2024-12-24 07:24:10|2410.92|2399.42|2410.65|2399.15|2411|2399.5|2410.65|2399.15|16
1735025060000|2024-12-24 07:24:20|2410.58|2399.08|2410.73|2399.23|2410.73|2399.23|2410.55|2399.05|7
1735025070000|2024-12-24 07:24:30|2411|2399.5|2412.13|2400.63|2412.13|2400.63|2410.9|2399.4|24
1735025080000|2024-12-24 07:24:40|2412.15|2400.65|2414.55|2403.05|2414.95|2403.45|2412.15|2400.65|27
1735025090000|2024-12-24 07:24:50|2414.6|2403.1|2413.7|2402.2|2414.72|2403.22|2413.7|2402.2|34
1735025100000|2024-12-24 07:25:00|2414.12|2402.62|2413.45|2401.95|2414.25|2402.75|2413.1|2401.6|29
1735025110000|2024-12-24 07:25:10|2413.9|2402.4|2413.06|2401.56|2414.05|2402.55|2412.55|2401.05|34
1735025120000|2024-12-24 07:25:20|2413.01|2401.51|2411.21|2399.71|2413.06|2401.56|2411.15|2399.65|29
1735025130000|2024-12-24 07:25:30|2411.26|2399.76|2409.97|2398.47|2411.29|2399.79|2409.83|2398.33|23
1735025140000|2024-12-24 07:25:40|2410.25|2398.75|2409.93|2398.43|2411.1|2399.6|2409.88|2398.38|29
1735025150000|2024-12-24 07:25:50|2409.97|2398.47|2410.04|2398.54|2410.12|2398.62|2409.93|2398.43|10
1735025160000|2024-12-24 07:26:00|2409.93|2398.43|2410.76|2399.26|2411.09|2399.59|2409.9|2398.4|19
1735025170000|2024-12-24 07:26:10|2410.05|2398.55|2409.25|2397.75|2410.05|2398.55|2408.95|2397.45|20
1735025180000|2024-12-24 07:26:20|2409.09|2397.59|2409.82|2398.32|2410.02|2398.52|2408.95|2397.45|14
1735025190000|2024-12-24 07:26:30|2409.79|2398.29|2409.09|2397.59|2409.79|2398.29|2408.9|2397.4|22
1735025200000|2024-12-24 07:26:40|2408.95|2397.45|2410.95|2399.45|2411.8|2400.3|2408.95|2397.45|25
1735025210000|2024-12-24 07:26:50|2411.09|2399.59|2412.15|2400.65|2412.15|2400.65|2410.95|2399.45|14
1735025220000|2024-12-24 07:27:00|2412.05|2400.55|2411.4|2399.9|2412.05|2400.55|2411.4|2399.9|18
1735025230000|2024-12-24 07:27:10|2411.5|2400|2411.13|2399.63|2411.77|2400.27|2410.9|2399.4|35
1735025240000|2024-12-24 07:27:20|2411.15|2399.65|2411.01|2399.51|2411.18|2399.68|2411|2399.5|21
1735025250000|2024-12-24 07:27:30|2411|2399.5|2410.2|2398.7|2411.04|2399.54|2409.98|2398.48|30
1735025260000|2024-12-24 07:27:40|2410.28|2398.78|2410.82|2399.32|2410.82|2399.32|2410.25|2398.75|19
1735025270000|2024-12-24 07:27:50|2410.65|2399.15|2411.17|2399.67|2411.3|2399.8|2410.65|2399.15|19
1735025280000|2024-12-24 07:28:00|2411.14|2399.64|2411.7|2400.2|2412.14|2400.64|2410.93|2399.43|30
1735025290000|2024-12-24 07:28:10|2411.53|2400.03|2411.43|2399.93|2412|2400.5|2410.8|2399.3|29
1735025300000|2024-12-24 07:28:20|2411.55|2400.05|2412.23|2400.73|2412.3|2400.8|2411.24|2399.74|22
1735025310000|2024-12-24 07:28:30|2412.29|2400.79|2412.11|2400.61|2412.76|2401.26|2411.8|2400.3|32
1735025320000|2024-12-24 07:28:40|2411.8|2400.3|2413.2|2401.7|2413.2|2401.7|2411.8|2400.3|26
1735025330000|2024-12-24 07:28:50|2413.22|2401.72|2412.31|2400.81|2413.22|2401.72|2412.28|2400.78|16
1735025340000|2024-12-24 07:29:00|2412.27|2400.77|2412.02|2400.52|2412.82|2401.32|2411.99|2400.49|20
1735025350000|2024-12-24 07:29:10|2411.98|2400.48|2411.83|2400.33|2411.98|2400.48|2411.2|2399.7|12
1735025360000|2024-12-24 07:29:20|2411.55|2400.05|2411.59|2400.09|2412.1|2400.6|2411.44|2399.94|7
1735025370000|2024-12-24 07:29:30|2411.2|2399.7|2411.14|2399.64|2411.38|2399.88|2410.94|2399.44|19
1735025380000|2024-12-24 07:29:40|2411.11|2399.61|2411.14|2399.64|2411.14|2399.64|2411|2399.5|4
1735025390000|2024-12-24 07:29:50|2411.1|2399.6|2411.2|2399.7|2411.3|2399.8|2411.1|2399.6|10
1735025400000|2024-12-24 07:30:00|2411.15|2399.65|2412.45|2400.95|2412.55|2401.05|2409.95|2398.45|27
1735025410000|2024-12-24 07:30:10|2412.53|2401.03|2410.9|2399.4|2412.77|2401.27|2410.75|2399.25|26
1735025420000|2024-12-24 07:30:20|2410.75|2399.25|2410.95|2399.45|2411.05|2399.55|2410.6|2399.1|12
1735025430000|2024-12-24 07:30:30|2411.4|2399.9|2413.38|2401.88|2413.4|2401.9|2411.25|2399.75|24
1735025440000|2024-12-24 07:30:40|2413.4|2401.9|2413.05|2401.55|2413.85|2402.35|2412.13|2400.63|32
1735025450000|2024-12-24 07:30:50|2412.82|2401.32|2415.55|2404.05|2416.1|2404.6|2412.82|2401.32|37
1735025460000|2024-12-24 07:31:00|2415.45|2403.95|2415.15|2403.65|2415.9|2404.4|2414.73|2403.23|26
1735025470000|2024-12-24 07:31:10|2415.09|2403.59|2413.1|2401.6|2415.11|2403.61|2413|2401.5|27
1735025480000|2024-12-24 07:31:20|2413.22|2401.72|2413.05|2401.55|2413.25|2401.75|2411.85|2400.35|27
1735025490000|2024-12-24 07:31:30|2412.8|2401.3|2413.73|2402.23|2413.73|2402.23|2412.55|2401.05|22
1735025500000|2024-12-24 07:31:40|2413.63|2402.13|2413.45|2401.95|2414.2|2402.7|2413.3|2401.8|20
1735025510000|2024-12-24 07:31:50|2413.35|2401.85|2413.14|2401.64|2413.45|2401.95|2412.85|2401.35|21
1735025520000|2024-12-24 07:32:00|2413.03|2401.53|2412.74|2401.24|2413.8|2402.3|2412.57|2401.07|20
1735025530000|2024-12-24 07:32:10|2412.84|2401.34|2412.17|2400.67|2413.2|2401.7|2411.66|2400.16|31
1735025540000|2024-12-24 07:32:20|2412.09|2400.59|2409.79|2398.29|2412.14|2400.64|2409.55|2398.05|32
1735025550000|2024-12-24 07:32:30|2409.76|2398.26|2409.73|2398.23|2409.76|2398.26|2408.96|2397.46|31
1735025560000|2024-12-24 07:32:40|2409.5|2398|2412.55|2401.05|2412.55|2401.05|2409.08|2397.58|26
1735025570000|2024-12-24 07:32:50|2412.1|2400.6|2411.39|2399.89|2412.38|2400.88|2411.23|2399.73|30
1735025580000|2024-12-24 07:33:00|2411.48|2399.98|2409.2|2397.7|2411.48|2399.98|2409.12|2397.62|32
1735025590000|2024-12-24 07:33:10|2409|2397.5|2408.82|2397.32|2409.05|2397.55|2408.15|2396.65|32
1735025600000|2024-12-24 07:33:20|2408.77|2397.27|2409.53|2398.03|2409.7|2398.2|2408.75|2397.25|25
1735025610000|2024-12-24 07:33:30|2409.43|2397.93|2409.4|2397.9|2409.6|2398.1|2409.4|2397.9|25
1735025620000|2024-12-24 07:33:40|2409.05|2397.55|2408.7|2397.2|2409.05|2397.55|2407.14|2395.64|26
1735025630000|2024-12-24 07:33:50|2408.75|2397.25|2409.03|2397.53|2409.2|2397.7|2408.35|2396.85|20
1735025640000|2024-12-24 07:34:00|2409.07|2397.57|2407.53|2396.03|2409.08|2397.58|2407.53|2396.03|28
1735025650000|2024-12-24 07:34:10|2407.55|2396.05|2406.28|2394.78|2407.65|2396.15|2406.28|2394.78|28
1735025660000|2024-12-24 07:34:20|2406.3|2394.8|2406.67|2395.17|2407.05|2395.55|2406.3|2394.8|26
1735025670000|2024-12-24 07:34:30|2406.35|2394.85|2404.72|2393.22|2406.35|2394.85|2403.65|2392.15|33
1735025680000|2024-12-24 07:34:40|2404.67|2393.17|2403.43|2391.93|2404.85|2393.35|2403.33|2391.83|29
1735025690000|2024-12-24 07:34:50|2403.48|2391.98|2404.22|2392.72|2404.28|2392.78|2403.43|2391.93|31
1735025700000|2024-12-24 07:35:00|2404.03|2392.53|2404.6|2393.1|2405.25|2393.75|2403.88|2392.38|31
1735025710000|2024-12-24 07:35:10|2404.65|2393.15|2404.6|2393.1|2405.1|2393.6|2403.98|2392.48|32
1735025720000|2024-12-24 07:35:20|2404.77|2393.27|2404.06|2392.56|2404.87|2393.37|2403.9|2392.4|23
1735025730000|2024-12-24 07:35:30|2403.98|2392.48|2403.01|2391.51|2403.98|2392.48|2402.68|2391.18|31
1735025740000|2024-12-24 07:35:40|2403.2|2391.7|2403.45|2391.95|2403.75|2392.25|2403.01|2391.51|17
1735025750000|2024-12-24 07:35:50|2403.5|2392|2403.95|2392.45|2404.5|2393|2403.4|2391.9|25
1735025760000|2024-12-24 07:36:00|2404.09|2392.59|2403.97|2392.47|2404.09|2392.59|2403.55|2392.05|27
1735025770000|2024-12-24 07:36:10|2403.76|2392.26|2403.85|2392.35|2405.06|2393.56|2403.76|2392.26|31
1735025780000|2024-12-24 07:36:20|2403.88|2392.38|2405.06|2393.56|2405.18|2393.68|2403.88|2392.38|26
1735025790000|2024-12-24 07:36:30|2405.11|2393.61|2404.18|2392.68|2405.16|2393.66|2403.75|2392.25|28
1735025800000|2024-12-24 07:36:40|2403.5|2392|2405.65|2394.15|2405.65|2394.15|2403.5|2392|16
1735025810000|2024-12-24 07:36:50|2405.7|2394.2|2405.95|2394.45|2406.5|2395|2405.6|2394.1|16
1735025820000|2024-12-24 07:37:00|2405.85|2394.35|2406.11|2394.61|2406.11|2394.61|2404.98|2393.48|28
1735025830000|2024-12-24 07:37:10|2405.98|2394.48|2404.06|2392.56|2405.98|2394.48|2403.85|2392.35|31
1735025840000|2024-12-24 07:37:20|2404.11|2392.61|2405.14|2393.64|2405.27|2393.77|2404|2392.5|24
1735025850000|2024-12-24 07:37:30|2405.11|2393.61|2405.8|2394.3|2405.8|2394.3|2404.96|2393.46|12
1735025860000|2024-12-24 07:37:40|2405.7|2394.2|2405.14|2393.64|2405.7|2394.2|2404.8|2393.3|24
1735025870000|2024-12-24 07:37:50|2405.06|2393.56|2405.05|2393.55|2405.14|2393.64|2404.77|2393.27|29
1735025880000|2024-12-24 07:38:00|2405.17|2393.67|2404.98|2393.48|2406.01|2394.51|2404.85|2393.35|30
1735025890000|2024-12-24 07:38:10|2404.63|2393.13|2406.06|2394.56|2406.15|2394.65|2404.3|2392.8|30
1735025900000|2024-12-24 07:38:20|2406.01|2394.51|2407.83|2396.33|2408.09|2396.59|2405.88|2394.38|27
1735025910000|2024-12-24 07:38:30|2407.52|2396.02|2407.23|2395.73|2407.6|2396.1|2406.89|2395.39|32
1735025920000|2024-12-24 07:38:40|2407.2|2395.7|2406.82|2395.32|2407.25|2395.75|2406.61|2395.11|32
1735025930000|2024-12-24 07:38:50|2406.72|2395.22|2406.19|2394.69|2406.82|2395.32|2405.8|2394.3|19
1735025940000|2024-12-24 07:39:00|2406.17|2394.67|2405.77|2394.27|2406.19|2394.69|2405.07|2393.57|30
1735025950000|2024-12-24 07:39:10|2405.79|2394.29|2406|2394.5|2406.8|2395.3|2405.69|2394.19|34
1735025960000|2024-12-24 07:39:20|2406.11|2394.61|2406.6|2395.1|2406.84|2395.34|2406.11|2394.61|17
1735025970000|2024-12-24 07:39:30|2406.55|2395.05|2406.6|2395.1|2406.6|2395.1|2406.45|2394.95|6
1735025980000|2024-12-24 07:39:40|2406.5|2395|2406.11|2394.61|2406.5|2395|2405.55|2394.05|9
1735025990000|2024-12-24 07:39:50|2406.06|2394.56|2406.75|2395.25|2407.17|2395.67|2406.03|2394.53|31
1735026000000|2024-12-24 07:40:00|2406.98|2395.48|2407.45|2395.95|2407.8|2396.3|2406.65|2395.15|28
1735026010000|2024-12-24 07:40:10|2407.35|2395.85|2407.3|2395.8|2407.35|2395.85|2406.9|2395.4|21
1735026020000|2024-12-24 07:40:20|2407.25|2395.75|2408.03|2396.53|2408.03|2396.53|2407.25|2395.75|27
1735026030000|2024-12-24 07:40:30|2408.07|2396.57|2410.56|2399.06|2410.56|2399.06|2408.07|2396.57|26
1735026040000|2024-12-24 07:40:40|2410.95|2399.45|2411.82|2400.32|2411.9|2400.4|2410.95|2399.45|31
1735026050000|2024-12-24 07:40:50|2411.79|2400.29|2411.68|2400.18|2411.82|2400.32|2411|2399.5|12
1735026060000|2024-12-24 07:41:00|2411.82|2400.32|2410.58|2399.08|2411.85|2400.35|2410.45|2398.95|28
1735026070000|2024-12-24 07:41:10|2409.85|2398.35|2408.25|2396.75|2410.25|2398.75|2407.8|2396.3|36
1735026080000|2024-12-24 07:41:20|2408.2|2396.7|2407.16|2395.66|2408.24|2396.74|2407.05|2395.55|31
1735026090000|2024-12-24 07:41:30|2407.14|2395.64|2407.9|2396.4|2408.08|2396.58|2407.14|2395.64|29
1735026100000|2024-12-24 07:41:40|2407.74|2396.24|2407.18|2395.68|2407.74|2396.24|2407.17|2395.67|8
1735026110000|2024-12-24 07:41:50|2407.25|2395.75|2407.19|2395.69|2407.4|2395.9|2407.05|2395.55|13
1735026120000|2024-12-24 07:42:00|2407.14|2395.64|2405.11|2393.61|2407.19|2395.69|2404.5|2393|26
1735026130000|2024-12-24 07:42:10|2405.1|2393.6|2405.14|2393.64|2405.2|2393.7|2404.72|2393.22|31
1735026140000|2024-12-24 07:42:20|2405.11|2393.61|2404.16|2392.66|2405.22|2393.72|2403.8|2392.3|27
1735026150000|2024-12-24 07:42:30|2404.19|2392.69|2405.09|2393.59|2405.23|2393.73|2404.13|2392.63|29
1735026160000|2024-12-24 07:42:40|2405.14|2393.64|2405.19|2393.69|2405.28|2393.78|2405.06|2393.56|16
1735026170000|2024-12-24 07:42:50|2405.22|2393.72|2405.09|2393.59|2405.3|2393.8|2404.28|2392.78|31
1735026180000|2024-12-24 07:43:00|2405.04|2393.54|2405.11|2393.61|2405.11|2393.61|2404.98|2393.48|14
1735026190000|2024-12-24 07:43:10|2405.24|2393.74|2406.09|2394.59|2406.11|2394.61|2405.15|2393.65|25
1735026200000|2024-12-24 07:43:20|2405.98|2394.48|2405.88|2394.38|2405.98|2394.48|2405.88|2394.38|4
1735026210000|2024-12-24 07:43:30|2405.15|2393.65|2406.65|2395.15|2406.65|2395.15|2405.15|2393.65|15
1735026220000|2024-12-24 07:43:40|2406.7|2395.2|2406.17|2394.67|2406.85|2395.35|2405.89|2394.39|24
1735026230000|2024-12-24 07:43:50|2406.23|2394.73|2406.23|2394.73|2406.5|2395|2406.15|2394.65|21
1735026240000|2024-12-24 07:44:00|2406.2|2394.7|2405.28|2393.78|2406.2|2394.7|2405.1|2393.6|24
1735026250000|2024-12-24 07:44:10|2405.23|2393.73|2404.65|2393.15|2405.87|2394.37|2404.47|2392.97|26
1735026260000|2024-12-24 07:44:20|2404.78|2393.28|2404.42|2392.92|2405.09|2393.59|2404.42|2392.92|10
1735026270000|2024-12-24 07:44:30|2404.4|2392.9|2404.14|2392.64|2404.4|2392.9|2403.6|2392.1|21
1735026280000|2024-12-24 07:44:40|2404.32|2392.82|2404.27|2392.77|2405.15|2393.65|2404.03|2392.53|26
1735026290000|2024-12-24 07:44:50|2404.25|2392.75|2404.88|2393.38|2404.88|2393.38|2404.25|2392.75|14
1735026300000|2024-12-24 07:45:00|2404.85|2393.35|2405.11|2393.61|2405.25|2393.75|2403.59|2392.09|27
1735026310000|2024-12-24 07:45:10|2405.3|2393.8|2405.23|2393.73|2405.35|2393.85|2405.09|2393.59|21
1735026320000|2024-12-24 07:45:20|2405.19|2393.69|2404.01|2392.51|2405.19|2393.69|2403.75|2392.25|27
1735026330000|2024-12-24 07:45:30|2403.7|2392.2|2401.92|2390.42|2403.7|2392.2|2401.92|2390.42|29
1735026340000|2024-12-24 07:45:40|2401.89|2390.39|2400.79|2389.29|2401.89|2390.39|2400.6|2389.1|27
1735026350000|2024-12-24 07:45:50|2400.6|2389.1|2401.4|2389.9|2401.85|2390.35|2400.55|2389.05|22
1735026360000|2024-12-24 07:46:00|2401.35|2389.85|2401.11|2389.61|2401.35|2389.85|2401|2389.5|8
1735026370000|2024-12-24 07:46:10|2400.94|2389.44|2400.9|2389.4|2401.2|2389.7|2400.9|2389.4|13
1735026380000|2024-12-24 07:46:20|2401|2389.5|2401.9|2390.4|2402|2390.5|2400.75|2389.25|17
1735026390000|2024-12-24 07:46:30|2401.85|2390.35|2400.25|2388.75|2401.98|2390.48|2400.25|2388.75|16
1735026400000|2024-12-24 07:46:40|2400.15|2388.65|2400.6|2389.1|2400.6|2389.1|2400.15|2388.65|2
1735026410000|2024-12-24 07:46:50|2400.85|2389.35|2400.64|2389.14|2400.88|2389.38|2400.64|2389.14|7
1735026420000|2024-12-24 07:47:00|2400.61|2389.11|2401.11|2389.61|2401.82|2390.32|2400.61|2389.11|25
1735026430000|2024-12-24 07:47:10|2401.06|2389.56|2400.82|2389.32|2401.19|2389.69|2400.72|2389.22|23
1735026440000|2024-12-24 07:47:20|2400.77|2389.27|2401.91|2390.41|2402.9|2391.4|2400.77|2389.27|36
1735026450000|2024-12-24 07:47:30|2401.88|2390.38|2401.98|2390.48|2402.17|2390.67|2401.78|2390.28|23
1735026460000|2024-12-24 07:47:40|2401.55|2390.05|2401.14|2389.64|2401.55|2390.05|2400.55|2389.05|30
1735026470000|2024-12-24 07:47:50|2401.11|2389.61|2400.99|2389.49|2401.77|2390.27|2400.94|2389.44|18
1735026480000|2024-12-24 07:48:00|2400.94|2389.44|2402.01|2390.51|2402.06|2390.56|2400.8|2389.3|31
1735026490000|2024-12-24 07:48:10|2402.04|2390.54|2402.14|2390.64|2402.2|2390.7|2402.04|2390.54|21
1735026500000|2024-12-24 07:48:20|2402.09|2390.59|2402.06|2390.56|2402.09|2390.59|2401.98|2390.48|20
1735026510000|2024-12-24 07:48:30|2402.09|2390.59|2402.09|2390.59|2402.14|2390.64|2402.09|2390.59|7
1735026520000|2024-12-24 07:48:40|2402.3|2390.8|2402.11|2390.61|2402.6|2391.1|2402.09|2390.59|17
1735026530000|2024-12-24 07:48:50|2402.09|2390.59|2402.21|2390.71|2403.08|2391.58|2401.9|2390.4|25
1735026540000|2024-12-24 07:49:00|2402.18|2390.68|2402.32|2390.82|2402.32|2390.82|2401.4|2389.9|27
1735026550000|2024-12-24 07:49:10|2402.4|2390.9|2402.09|2390.59|2402.77|2391.27|2401.95|2390.45|32
1735026560000|2024-12-24 07:49:20|2402.06|2390.56|2402.22|2390.72|2402.23|2390.73|2401.85|2390.35|14
1735026570000|2024-12-24 07:49:30|2402.32|2390.82|2402.37|2390.87|2402.5|2391|2402|2390.5|20
1735026580000|2024-12-24 07:49:40|2402.35|2390.85|2401.88|2390.38|2402.35|2390.85|2401.66|2390.16|26
1735026590000|2024-12-24 07:49:50|2401.98|2390.48|2402.05|2390.55|2402.05|2390.55|2401.85|2390.35|13
1735026600000|2024-12-24 07:50:00|2402.4|2390.9|2401.93|2390.43|2402.9|2391.4|2401.36|2389.86|19
1735026610000|2024-12-24 07:50:10|2401.95|2390.45|2401.35|2389.85|2401.95|2390.45|2401.2|2389.7|28
1735026620000|2024-12-24 07:50:20|2401.23|2389.73|2403.25|2391.75|2403.3|2391.8|2401.2|2389.7|28
1735026630000|2024-12-24 07:50:30|2403.28|2391.78|2404.01|2392.51|2404.01|2392.51|2403.03|2391.53|31
1735026640000|2024-12-24 07:50:40|2403.91|2392.41|2403.18|2391.68|2403.91|2392.41|2403.13|2391.63|29
1735026650000|2024-12-24 07:50:50|2403.28|2391.78|2402.1|2390.6|2403.3|2391.8|2401.95|2390.45|30
1735026660000|2024-12-24 07:51:00|2402.13|2390.63|2402.43|2390.93|2402.43|2390.93|2402.04|2390.54|25
1735026670000|2024-12-24 07:51:10|2402.3|2390.8|2403.24|2391.74|2403.24|2391.74|2402.3|2390.8|23
1735026680000|2024-12-24 07:51:20|2403.17|2391.67|2403.05|2391.55|2404.25|2392.75|2403.03|2391.53|23
1735026690000|2024-12-24 07:51:30|2402.9|2391.4|2402.1|2390.6|2403.2|2391.7|2401.95|2390.45|33
1735026700000|2024-12-24 07:51:40|2402.17|2390.67|2402.13|2390.63|2402.17|2390.67|2402|2390.5|19
1735026710000|2024-12-24 07:51:50|2402.11|2390.61|2401.27|2389.77|2402.18|2390.68|2401.23|2389.73|16
1735026720000|2024-12-24 07:52:00|2401.33|2389.83|2400.3|2388.8|2401.35|2389.85|2400.25|2388.75|26
1735026730000|2024-12-24 07:52:10|2400.35|2388.85|2398.98|2387.48|2400.35|2388.85|2398.76|2387.26|26
1735026740000|2024-12-24 07:52:20|2398.85|2387.35|2398.23|2386.73|2398.85|2387.35|2398.2|2386.7|9
1735026750000|2024-12-24 07:52:30|2398.2|2386.7|2399.05|2387.55|2399.2|2387.7|2398.2|2386.7|18
1735026760000|2024-12-24 07:52:40|2399.03|2387.53|2399.1|2387.6|2399.1|2387.6|2398.75|2387.25|18
1735026770000|2024-12-24 07:52:50|2399.05|2387.55|2398.85|2387.35|2399.2|2387.7|2398.8|2387.3|13
1735026780000|2024-12-24 07:53:00|2398.8|2387.3|2398.7|2387.2|2398.8|2387.3|2398.2|2386.7|12
1735026790000|2024-12-24 07:53:10|2399|2387.5|2398.7|2387.2|2399|2387.5|2398.7|2387.2|5
1735026800000|2024-12-24 07:53:20|2398.55|2387.05|2398.1|2386.6|2398.55|2387.05|2398.02|2386.52|10
1735026810000|2024-12-24 07:53:30|2397.77|2386.27|2397.96|2386.46|2398.11|2386.61|2397.63|2386.13|19
1735026820000|2024-12-24 07:53:40|2397.88|2386.38|2398.17|2386.67|2398.45|2386.95|2397.88|2386.38|21
1735026830000|2024-12-24 07:53:50|2397.8|2386.3|2397.19|2385.69|2397.8|2386.3|2397.19|2385.69|8
1735026840000|2024-12-24 07:54:00|2397.16|2385.66|2398.33|2386.83|2398.33|2386.83|2397.16|2385.66|23
1735026850000|2024-12-24 07:54:10|2398.22|2386.72|2398.18|2386.68|2398.35|2386.85|2398.01|2386.51|25
1735026860000|2024-12-24 07:54:20|2398.2|2386.7|2398.22|2386.72|2398.27|2386.77|2398.06|2386.56|24
1735026870000|2024-12-24 07:54:30|2398.27|2386.77|2398.2|2386.7|2398.27|2386.77|2398.13|2386.63|20
1735026880000|2024-12-24 07:54:40|2398.22|2386.72|2397.4|2385.9|2398.22|2386.72|2397.4|2385.9|11
1735026890000|2024-12-24 07:54:50|2397.6|2386.1|2396.95|2385.45|2397.7|2386.2|2396.93|2385.43|17
1735026900000|2024-12-24 07:55:00|2397.25|2385.75|2397.3|2385.8|2397.43|2385.93|2397.05|2385.55|17
1735026910000|2024-12-24 07:55:10|2397.28|2385.78|2397.24|2385.74|2397.45|2385.95|2397.23|2385.73|14
1735026920000|2024-12-24 07:55:20|2397.14|2385.64|2398|2386.5|2398|2386.5|2397.14|2385.64|10
1735026930000|2024-12-24 07:55:30|2397.9|2386.4|2397.7|2386.2|2398|2386.5|2397.7|2386.2|7
1735026950000|2024-12-24 07:55:50|2398.25|2386.75|2398.25|2386.75|2398.25|2386.75|2398.25|2386.75|1
1735026960000|2024-12-24 07:56:00|2398.15|2386.65|2397.75|2386.25|2398.25|2386.75|2397.75|2386.25|18
1735026970000|2024-12-24 07:56:10|2397.9|2386.4|2397.23|2385.73|2397.9|2386.4|2397.2|2385.7|18
1735026980000|2024-12-24 07:56:20|2397.25|2385.75|2397.75|2386.25|2397.75|2386.25|2397.25|2385.75|6
1735026990000|2024-12-24 07:56:30|2398.05|2386.55|2398.2|2386.7|2398.22|2386.72|2398.05|2386.55|6
1735027000000|2024-12-24 07:56:40|2398.22|2386.72|2397.23|2385.73|2398.22|2386.72|2397.08|2385.58|18
1735027010000|2024-12-24 07:56:50|2397.3|2385.8|2397.3|2385.8|2398.13|2386.63|2397.18|2385.68|23
1735027020000|2024-12-24 07:57:00|2397.28|2385.78|2397.18|2385.68|2397.4|2385.9|2396.9|2385.4|22
1735027030000|2024-12-24 07:57:10|2397.17|2385.67|2396.98|2385.48|2397.2|2385.7|2396.98|2385.48|18
1735027040000|2024-12-24 07:57:20|2396.95|2385.45|2394.93|2383.43|2396.95|2385.45|2394.93|2383.43|18
1735027050000|2024-12-24 07:57:30|2394.97|2383.47|2394.85|2383.35|2395.16|2383.66|2394.5|2383|12
1735027060000|2024-12-24 07:57:40|2394.35|2382.85|2394.11|2382.61|2394.35|2382.85|2394.09|2382.59|15
1735027070000|2024-12-24 07:57:50|2394.17|2382.67|2394.64|2383.14|2395.18|2383.68|2394.11|2382.61|27
1735027080000|2024-12-24 07:58:00|2394.68|2383.18|2395.3|2383.8|2395.3|2383.8|2394.64|2383.14|28
1735027090000|2024-12-24 07:58:10|2395.35|2383.85|2395.25|2383.75|2395.35|2383.85|2395.19|2383.69|19
1735027100000|2024-12-24 07:58:20|2395.23|2383.73|2395.23|2383.73|2395.75|2384.25|2395.14|2383.64|26
1735027110000|2024-12-24 07:58:30|2395.25|2383.75|2394.34|2382.84|2395.25|2383.75|2394.19|2382.69|26
1735027120000|2024-12-24 07:58:40|2394.32|2382.82|2395.1|2383.6|2395.1|2383.6|2394.28|2382.78|27
1735027130000|2024-12-24 07:58:50|2395.05|2383.55|2394.25|2382.75|2395.18|2383.68|2394.1|2382.6|28
1735027140000|2024-12-24 07:59:00|2394.2|2382.7|2393.25|2381.75|2394.23|2382.73|2393.25|2381.75|34
1735027150000|2024-12-24 07:59:10|2393.32|2381.82|2393.45|2381.95|2394.25|2382.75|2393.23|2381.73|25
1735027160000|2024-12-24 07:59:20|2393.25|2381.75|2393.25|2381.75|2393.31|2381.81|2393.25|2381.75|12
1735027170000|2024-12-24 07:59:30|2393.3|2381.8|2393.17|2381.67|2393.3|2381.8|2393.1|2381.6|15
1735027190000|2024-12-24 07:59:50|2393.4|2381.9|2393|2381.5|2393.6|2382.1|2392.78|2381.28|21
1735027200000|2024-12-24 08:00:00|2393.15|2381.65|2392.17|2380.67|2393.43|2381.93|2392.04|2380.54|35
1735027210000|2024-12-24 08:00:10|2392.16|2380.66|2391.4|2379.9|2392.21|2380.71|2391.3|2379.8|34
1735027220000|2024-12-24 08:00:20|2391.5|2380|2392.1|2380.6|2392.27|2380.77|2391.5|2380|29
1735027230000|2024-12-24 08:00:30|2392.17|2380.67|2392.18|2380.68|2393|2381.5|2391.98|2380.48|27
1735027240000|2024-12-24 08:00:40|2392.16|2380.66|2393.25|2381.75|2393.25|2381.75|2392.12|2380.62|30
1735027250000|2024-12-24 08:00:50|2393.21|2381.71|2392.15|2380.65|2393.73|2382.23|2392.15|2380.65|37
1735027260000|2024-12-24 08:01:00|2391.85|2380.35|2393.02|2381.52|2393.06|2381.56|2391.85|2380.35|20
1735027270000|2024-12-24 08:01:10|2393|2381.5|2391.35|2379.85|2393.2|2381.7|2391.35|2379.85|20
1735027280000|2024-12-24 08:01:20|2391.4|2379.9|2391.35|2379.85|2391.45|2379.95|2391.35|2379.85|8
1735027290000|2024-12-24 08:01:30|2391.4|2379.9|2390.4|2378.9|2391.45|2379.95|2390.25|2378.75|15
1735027300000|2024-12-24 08:01:40|2390.3|2378.8|2390.14|2378.64|2390.3|2378.8|2389.9|2378.4|24
1735027310000|2024-12-24 08:01:50|2390.08|2378.58|2388.98|2377.48|2390.14|2378.64|2388.75|2377.25|33
1735027320000|2024-12-24 08:02:00|2389.25|2377.75|2388.58|2377.08|2389.25|2377.75|2388.55|2377.05|26
1735027330000|2024-12-24 08:02:10|2388.6|2377.1|2387.26|2375.76|2388.6|2377.1|2387.14|2375.64|32
1735027340000|2024-12-24 08:02:20|2387.24|2375.74|2387.93|2376.43|2387.93|2376.43|2387.12|2375.62|31
1735027350000|2024-12-24 08:02:30|2387.91|2376.41|2387.26|2375.76|2388.04|2376.54|2387.1|2375.6|28
1735027360000|2024-12-24 08:02:40|2387.2|2375.7|2386.3|2374.8|2387.24|2375.74|2386.25|2374.75|26
1735027370000|2024-12-24 08:02:50|2386.25|2374.75|2388.9|2377.4|2388.9|2377.4|2386.25|2374.75|18
1735027380000|2024-12-24 08:03:00|2389.9|2378.4|2389|2377.5|2390.05|2378.55|2388.75|2377.25|14
1735027390000|2024-12-24 08:03:10|2389.25|2377.75|2389.17|2377.67|2390.03|2378.53|2389.02|2377.52|20
1735027400000|2024-12-24 08:03:20|2389.19|2377.69|2390.22|2378.72|2390.22|2378.72|2389.13|2377.63|23
1735027410000|2024-12-24 08:03:30|2390.24|2378.74|2393.27|2381.77|2393.45|2381.95|2390.24|2378.74|33
1735027420000|2024-12-24 08:03:40|2393.32|2381.82|2394.91|2383.41|2394.91|2383.41|2393.32|2381.82|37
1735027430000|2024-12-24 08:03:50|2394.93|2383.43|2395.23|2383.73|2395.23|2383.73|2394.82|2383.32|21
1735027440000|2024-12-24 08:04:00|2395.2|2383.7|2397.19|2385.69|2397.45|2385.95|2394.86|2383.36|29
1735027450000|2024-12-24 08:04:10|2397.14|2385.64|2398.09|2386.59|2399.08|2387.58|2397.14|2385.64|36
1735027460000|2024-12-24 08:04:20|2398.13|2386.63|2398.18|2386.68|2399.02|2387.52|2397.8|2386.3|29
1735027470000|2024-12-24 08:04:30|2398.17|2386.67|2398.29|2386.79|2400.2|2388.7|2398.11|2386.61|29
1735027480000|2024-12-24 08:04:40|2398.33|2386.83|2400.3|2388.8|2400.7|2389.2|2398.2|2386.7|34
1735027490000|2024-12-24 08:04:50|2400.28|2388.78|2401.33|2389.83|2401.35|2389.85|2400.28|2388.78|25
1735027500000|2024-12-24 08:05:00|2401.35|2389.85|2402.88|2391.38|2403.25|2391.75|2400.39|2388.89|38
1735027510000|2024-12-24 08:05:10|2402.83|2391.33|2403.66|2392.16|2404.2|2392.7|2402.83|2391.33|35
1735027520000|2024-12-24 08:05:20|2403.69|2392.19|2404.3|2392.8|2405.03|2393.53|2403.69|2392.19|31
1735027530000|2024-12-24 08:05:30|2404.45|2392.95|2405.14|2393.64|2405.14|2393.64|2403.9|2392.4|33
1735027540000|2024-12-24 08:05:40|2405.17|2393.67|2403.4|2391.9|2407.25|2395.75|2403.4|2391.9|25
1735027550000|2024-12-24 08:05:50|2404.9|2393.4|2407.13|2395.63|2407.14|2395.64|2404.9|2393.4|34
1735027560000|2024-12-24 08:06:00|2407.12|2395.62|2406.15|2394.65|2407.2|2395.7|2406.05|2394.55|21
1735027570000|2024-12-24 08:06:10|2406.05|2394.55|2406.65|2395.15|2406.75|2395.25|2405.45|2393.95|25
1735027580000|2024-12-24 08:06:20|2406.6|2395.1|2407.65|2396.15|2407.7|2396.2|2406.35|2394.85|27
1735027590000|2024-12-24 08:06:30|2407.7|2396.2|2408.83|2397.33|2408.83|2397.33|2407.35|2395.85|25
1735027600000|2024-12-24 08:06:40|2408.93|2397.43|2408.88|2397.38|2409.25|2397.75|2408.58|2397.08|29
1735027610000|2024-12-24 08:06:50|2408.97|2397.47|2408.9|2397.4|2409.06|2397.56|2408.65|2397.15|22
1735027620000|2024-12-24 08:07:00|2408.8|2397.3|2408.15|2396.65|2409.08|2397.58|2407.3|2395.8|32
1735027630000|2024-12-24 08:07:10|2408|2396.5|2407.7|2396.2|2408.3|2396.8|2407.6|2396.1|25
1735027640000|2024-12-24 08:07:20|2407.8|2396.3|2407.19|2395.69|2408|2396.5|2407.13|2395.63|25
1735027650000|2024-12-24 08:07:30|2407.25|2395.75|2409.22|2397.72|2409.4|2397.9|2407.17|2395.67|32
1735027660000|2024-12-24 08:07:40|2409.19|2397.69|2408.11|2396.61|2410.15|2398.65|2408.07|2396.57|32
1735027670000|2024-12-24 08:07:50|2408.1|2396.6|2408.8|2397.3|2410.1|2398.6|2408.05|2396.55|31
1735027680000|2024-12-24 08:08:00|2408.95|2397.45|2408.2|2396.7|2409.05|2397.55|2408.17|2396.67|32
1735027690000|2024-12-24 08:08:10|2408.25|2396.75|2408.13|2396.63|2409.28|2397.78|2408.13|2396.63|35
1735027700000|2024-12-24 08:08:20|2408.17|2396.67|2407.23|2395.73|2408.74|2397.24|2406.6|2395.1|30
1735027710000|2024-12-24 08:08:30|2407.48|2395.98|2409.25|2397.75|2409.25|2397.75|2407.48|2395.98|29
1735027720000|2024-12-24 08:08:40|2409.55|2398.05|2409.08|2397.58|2410|2398.5|2408.88|2397.38|30
1735027730000|2024-12-24 08:08:50|2408.82|2397.32|2408.32|2396.82|2408.82|2397.32|2408.25|2396.75|26
1735027740000|2024-12-24 08:09:00|2408.29|2396.79|2407.86|2396.36|2409.25|2397.75|2407.6|2396.1|30
1735027750000|2024-12-24 08:09:10|2407.85|2396.35|2407.19|2395.69|2407.86|2396.36|2406.99|2395.49|31
1735027760000|2024-12-24 08:09:20|2407.21|2395.71|2406.55|2395.05|2407.21|2395.71|2406.55|2395.05|17
1735027770000|2024-12-24 08:09:30|2406.3|2394.8|2404.15|2392.65|2406.3|2394.8|2403.8|2392.3|25
1735027780000|2024-12-24 08:09:40|2404.12|2392.62|2404.35|2392.85|2404.35|2392.85|2403.65|2392.15|31
1735027790000|2024-12-24 08:09:50|2404.3|2392.8|2403.26|2391.76|2404.34|2392.84|2402.45|2390.95|35
1735027800000|2024-12-24 08:10:00|2403.38|2391.88|2404.69|2393.19|2404.85|2393.35|2403.27|2391.77|33
1735027810000|2024-12-24 08:10:10|2404.7|2393.2|2404.7|2393.2|2405.75|2394.25|2404.3|2392.8|35
1735027820000|2024-12-24 08:10:20|2404.65|2393.15|2403.18|2391.68|2405|2393.5|2403.1|2391.6|30
1735027830000|2024-12-24 08:10:30|2403.2|2391.7|2402.2|2390.7|2403.35|2391.85|2401.7|2390.2|25
1735027840000|2024-12-24 08:10:40|2402.85|2391.35|2400.15|2388.65|2403.02|2391.52|2400.15|2388.65|29
1735027850000|2024-12-24 08:10:50|2400.35|2388.85|2399.45|2387.95|2400.35|2388.85|2399.1|2387.6|31
1735027860000|2024-12-24 08:11:00|2399.4|2387.9|2398.3|2386.8|2400.05|2388.55|2398.05|2386.55|27
1735027870000|2024-12-24 08:11:10|2398.25|2386.75|2398.77|2387.27|2398.77|2387.27|2397.6|2386.1|30
1735027880000|2024-12-24 08:11:20|2398.83|2387.33|2398.61|2387.11|2399.1|2387.6|2397.73|2386.23|33
1735027890000|2024-12-24 08:11:30|2398.96|2387.46|2398.27|2386.77|2399.06|2387.56|2398.05|2386.55|31
1735027900000|2024-12-24 08:11:40|2398.4|2386.9|2399.18|2387.68|2399.19|2387.69|2398.4|2386.9|17
1735027910000|2024-12-24 08:11:50|2399.3|2387.8|2401.96|2390.46|2401.96|2390.46|2399.3|2387.8|34
1735027920000|2024-12-24 08:12:00|2401.8|2390.3|2403.3|2391.8|2404.45|2392.95|2401.8|2390.3|32
1735027930000|2024-12-24 08:12:10|2403.18|2391.68|2402.29|2390.79|2403.18|2391.68|2402.25|2390.75|29
1735027940000|2024-12-24 08:12:20|2402.3|2390.8|2400.23|2388.73|2402.88|2391.38|2400.05|2388.55|24
1735027950000|2024-12-24 08:12:30|2400.25|2388.75|2400|2388.5|2400.65|2389.15|2400|2388.5|17
1735027960000|2024-12-24 08:12:40|2400.05|2388.55|2399.48|2387.98|2400.05|2388.55|2398.6|2387.1|29
1735027970000|2024-12-24 08:12:50|2399.78|2388.28|2399.83|2388.33|2400.09|2388.59|2398.85|2387.35|26
1735027980000|2024-12-24 08:13:00|2400|2388.5|2400.25|2388.75|2400.94|2389.44|2399.14|2387.64|32
1735027990000|2024-12-24 08:13:10|2400.13|2388.63|2398.91|2387.41|2400.31|2388.81|2398.87|2387.37|33
1735028000000|2024-12-24 08:13:20|2399.06|2387.56|2396.55|2385.05|2399.06|2387.56|2396.5|2385|33
1735028010000|2024-12-24 08:13:30|2396.28|2384.78|2396.13|2384.63|2396.78|2385.28|2395.85|2384.35|30
1735028020000|2024-12-24 08:13:40|2396.16|2384.66|2396.85|2385.35|2397.01|2385.51|2396.16|2384.66|32
1735028030000|2024-12-24 08:13:50|2396.8|2385.3|2396.22|2384.72|2396.8|2385.3|2396.15|2384.65|16
1735028040000|2024-12-24 08:14:00|2396.25|2384.75|2395.2|2383.7|2396.77|2385.27|2395.15|2383.65|28
1735028050000|2024-12-24 08:14:10|2394.9|2383.4|2393.8|2382.3|2395.05|2383.55|2393.75|2382.25|33
1735028060000|2024-12-24 08:14:20|2394.11|2382.61|2394.83|2383.33|2394.88|2383.38|2393.91|2382.41|31
1735028070000|2024-12-24 08:14:30|2394.88|2383.38|2394.08|2382.58|2394.88|2383.38|2394|2382.5|29
1735028080000|2024-12-24 08:14:40|2394.13|2382.63|2391.9|2380.4|2394.21|2382.71|2391.45|2379.95|31
1735028090000|2024-12-24 08:14:50|2391.65|2380.15|2390.99|2379.49|2391.79|2380.29|2390.2|2378.7|35
1735028100000|2024-12-24 08:15:00|2390.83|2379.33|2391.5|2380|2391.5|2380|2390.1|2378.6|32
1735028110000|2024-12-24 08:15:10|2390.85|2379.35|2392.51|2381.01|2392.55|2381.05|2390.75|2379.25|36
1735028120000|2024-12-24 08:15:20|2392.82|2381.32|2390.88|2379.38|2392.82|2381.32|2390.45|2378.95|27
1735028130000|2024-12-24 08:15:30|2390.9|2379.4|2391.15|2379.65|2391.45|2379.95|2389.95|2378.45|32
1735028140000|2024-12-24 08:15:40|2391.13|2379.63|2391.45|2379.95|2392.2|2380.7|2390.95|2379.45|34
1735028150000|2024-12-24 08:15:50|2391.6|2380.1|2391|2379.5|2391.7|2380.2|2390.45|2378.95|27
1735028160000|2024-12-24 08:16:00|2391.1|2379.6|2390.25|2378.75|2391.15|2379.65|2388.3|2376.8|35
1735028170000|2024-12-24 08:16:10|2389.93|2378.43|2389.26|2377.76|2390.02|2378.52|2389.03|2377.53|31
1735028180000|2024-12-24 08:16:20|2389.3|2377.8|2392.2|2380.7|2392.23|2380.73|2389.23|2377.73|35
1735028190000|2024-12-24 08:16:30|2392.13|2380.63|2393.25|2381.75|2393.25|2381.75|2392.05|2380.55|33
1735028200000|2024-12-24 08:16:40|2393.5|2382|2395.18|2383.68|2395.25|2383.75|2393.5|2382|30
1735028210000|2024-12-24 08:16:50|2395.2|2383.7|2395.12|2383.62|2396.25|2384.75|2394.9|2383.4|33
1735028220000|2024-12-24 08:17:00|2395.08|2383.58|2397.75|2386.25|2398.1|2386.6|2394.6|2383.1|35
1735028230000|2024-12-24 08:17:10|2398.01|2386.51|2397.08|2385.58|2398.15|2386.65|2396.93|2385.43|25
1735028240000|2024-12-24 08:17:20|2397.11|2385.61|2398.35|2386.85|2398.78|2387.28|2397.09|2385.59|35
1735028250000|2024-12-24 08:17:30|2398.63|2387.13|2398|2386.5|2399.02|2387.52|2397.8|2386.3|25
1735028260000|2024-12-24 08:17:40|2397.9|2386.4|2394.35|2382.85|2397.9|2386.4|2394.25|2382.75|29
1735028270000|2024-12-24 08:17:50|2395.83|2384.33|2395.87|2384.37|2396.06|2384.56|2395.45|2383.95|25
1735028280000|2024-12-24 08:18:00|2395.91|2384.41|2394.66|2383.16|2396.15|2384.65|2394.66|2383.16|30
1735028290000|2024-12-24 08:18:10|2395.55|2384.05|2395.81|2384.31|2395.85|2384.35|2394.35|2382.85|35
1735028300000|2024-12-24 08:18:20|2395.85|2384.35|2396.35|2384.85|2396.61|2385.11|2395.67|2384.17|31
1735028310000|2024-12-24 08:18:30|2396.45|2384.95|2397.58|2386.08|2397.67|2386.17|2395.95|2384.45|32
1735028320000|2024-12-24 08:18:40|2397.4|2385.9|2397.35|2385.85|2397.51|2386.01|2396.15|2384.65|31
1735028330000|2024-12-24 08:18:50|2397.4|2385.9|2398.75|2387.25|2399.65|2388.15|2397.4|2385.9|36
1735028340000|2024-12-24 08:19:00|2398.65|2387.15|2398.55|2387.05|2398.85|2387.35|2397.75|2386.25|34
1735028350000|2024-12-24 08:19:10|2398.45|2386.95|2398.53|2387.03|2398.65|2387.15|2397.75|2386.25|28
1735028360000|2024-12-24 08:19:20|2398.46|2386.96|2398.98|2387.48|2398.98|2387.48|2398.35|2386.85|22
1735028370000|2024-12-24 08:19:30|2399.14|2387.64|2400|2388.5|2401.25|2389.75|2399.14|2387.64|32
1735028380000|2024-12-24 08:19:40|2400.15|2388.65|2402.09|2390.59|2402.14|2390.64|2400.15|2388.65|35
1735028390000|2024-12-24 08:19:50|2402.11|2390.61|2403.46|2391.96|2404.65|2393.15|2401.98|2390.48|32
1735028400000|2024-12-24 08:20:00|2403.53|2392.03|2403.15|2391.65|2404.14|2392.64|2402.7|2391.2|40
1735028410000|2024-12-24 08:20:10|2403.11|2391.61|2404.96|2393.46|2405.06|2393.56|2403.11|2391.61|36
1735028420000|2024-12-24 08:20:20|2404.91|2393.41|2403.08|2391.58|2404.91|2393.41|2402.7|2391.2|35
1735028430000|2024-12-24 08:20:30|2402.78|2391.28|2401.87|2390.37|2403.25|2391.75|2401.65|2390.15|34
1735028440000|2024-12-24 08:20:40|2401.86|2390.36|2401.4|2389.9|2402.25|2390.75|2400.25|2388.75|36
1735028450000|2024-12-24 08:20:50|2401.25|2389.75|2402.95|2391.45|2403.09|2391.59|2401.18|2389.68|20
1735028460000|2024-12-24 08:21:00|2402.5|2391|2401.38|2389.88|2402.98|2391.48|2400.85|2389.35|37
1735028470000|2024-12-24 08:21:10|2400.95|2389.45|2404.13|2392.63|2404.2|2392.7|2400.95|2389.45|33
1735028480000|2024-12-24 08:21:20|2403.98|2392.48|2404.45|2392.95|2405.1|2393.6|2403.85|2392.35|26
1735028490000|2024-12-24 08:21:30|2404.52|2393.02|2403.85|2392.35|2404.7|2393.2|2403.57|2392.07|32
1735028500000|2024-12-24 08:21:40|2403.87|2392.37|2402.58|2391.08|2403.99|2392.49|2401.95|2390.45|34
1735028510000|2024-12-24 08:21:50|2402.2|2390.7|2402.7|2391.2|2403.15|2391.65|2401.68|2390.18|38
1735028520000|2024-12-24 08:22:00|2402.65|2391.15|2403.64|2392.14|2404.25|2392.75|2402.31|2390.81|34
1735028530000|2024-12-24 08:22:10|2403.55|2392.05|2401.5|2390|2403.81|2392.31|2401.35|2389.85|31
1735028540000|2024-12-24 08:22:20|2401.6|2390.1|2404.1|2392.6|2404.1|2392.6|2401.6|2390.1|31
1735028550000|2024-12-24 08:22:30|2403.85|2392.35|2403.26|2391.76|2404.1|2392.6|2403.05|2391.55|34
1735028560000|2024-12-24 08:22:40|2403.38|2391.88|2402.62|2391.12|2403.45|2391.95|2401.65|2390.15|31
1735028570000|2024-12-24 08:22:50|2402.5|2391|2401.95|2390.45|2402.75|2391.25|2401.3|2389.8|31
1735028580000|2024-12-24 08:23:00|2401.85|2390.35|2402.23|2390.73|2403.1|2391.6|2401.75|2390.25|34
1735028590000|2024-12-24 08:23:10|2402.05|2390.55|2403.15|2391.65|2403.27|2391.77|2402.05|2390.55|30
1735028600000|2024-12-24 08:23:20|2402.88|2391.38|2402.55|2391.05|2403.21|2391.71|2401.7|2390.2|32
1735028610000|2024-12-24 08:23:30|2402.6|2391.1|2402.55|2391.05|2403.2|2391.7|2402.1|2390.6|27
1735028620000|2024-12-24 08:23:40|2402.38|2390.88|2402.48|2390.98|2402.84|2391.34|2402.38|2390.88|31
1735028630000|2024-12-24 08:23:50|2402.37|2390.87|2403.95|2392.45|2403.95|2392.45|2402.37|2390.87|33
1735028640000|2024-12-24 08:24:00|2403.85|2392.35|2404.95|2393.45|2405.15|2393.65|2403.23|2391.73|30
1735028650000|2024-12-24 08:24:10|2404.75|2393.25|2405.63|2394.13|2405.63|2394.13|2404.2|2392.7|30
1735028660000|2024-12-24 08:24:20|2405.9|2394.4|2407.48|2395.98|2407.75|2396.25|2405.5|2394|30
1735028670000|2024-12-24 08:24:30|2407.46|2395.96|2404.68|2393.18|2407.46|2395.96|2404.15|2392.65|30
1735028680000|2024-12-24 08:24:40|2404.5|2393|2403.22|2391.72|2404.5|2393|2402.7|2391.2|28
1735028690000|2024-12-24 08:24:50|2403.45|2391.95|2404.76|2393.26|2405.1|2393.6|2403.15|2391.65|35
1735028700000|2024-12-24 08:25:00|2404.8|2393.3|2403.5|2392|2405.22|2393.72|2402.6|2391.1|35
1735028710000|2024-12-24 08:25:10|2403.54|2392.04|2404.42|2392.92|2404.58|2393.08|2403.34|2391.84|35
1735028720000|2024-12-24 08:25:20|2404.38|2392.88|2405.37|2393.87|2405.37|2393.87|2403.5|2392|31
1735028730000|2024-12-24 08:25:30|2405.27|2393.77|2404.1|2392.6|2405.27|2393.77|2404.05|2392.55|20
1735028740000|2024-12-24 08:25:40|2404.25|2392.75|2403.6|2392.1|2404.25|2392.75|2403.6|2392.1|10
1735028750000|2024-12-24 08:25:50|2403.5|2392|2402.8|2391.3|2404.6|2393.1|2402.8|2391.3|26
1735028760000|2024-12-24 08:26:00|2402.95|2391.45|2403.26|2391.76|2403.67|2392.17|2402.7|2391.2|33
1735028770000|2024-12-24 08:26:10|2403.51|2392.01|2403.77|2392.27|2404.01|2392.51|2402.53|2391.03|32
1735028780000|2024-12-24 08:26:20|2403.93|2392.43|2403.64|2392.14|2405.25|2393.75|2402.85|2391.35|30
1735028790000|2024-12-24 08:26:30|2403.55|2392.05|2402.65|2391.15|2403.81|2392.31|2402.52|2391.02|36
1735028800000|2024-12-24 08:26:40|2402.6|2391.1|2402.85|2391.35|2403.14|2391.64|2402.4|2390.9|27
1735028810000|2024-12-24 08:26:50|2402.8|2391.3|2403.82|2392.32|2404.46|2392.96|2402.8|2391.3|35
1735028820000|2024-12-24 08:27:00|2403.64|2392.14|2405.83|2394.33|2406.6|2395.1|2403.64|2392.14|35
1735028830000|2024-12-24 08:27:10|2405.85|2394.35|2406.13|2394.63|2406.7|2395.2|2405.3|2393.8|25
1735028840000|2024-12-24 08:27:20|2405.6|2394.1|2404.69|2393.19|2406.65|2395.15|2404.5|2393|26
1735028850000|2024-12-24 08:27:30|2404.72|2393.22|2403.47|2391.97|2404.72|2393.22|2402.86|2391.36|35
1735028860000|2024-12-24 08:27:40|2403.71|2392.21|2403.78|2392.28|2405|2393.5|2403.16|2391.66|34
1735028870000|2024-12-24 08:27:50|2403.82|2392.32|2404.52|2393.02|2404.95|2393.45|2403.74|2392.24|34
1735028880000|2024-12-24 08:28:00|2404.41|2392.91|2404.65|2393.15|2404.9|2393.4|2403.85|2392.35|37
1735028890000|2024-12-24 08:28:10|2404.1|2392.6|2404.45|2392.95|2405.85|2394.35|2404.1|2392.6|35
1735028900000|2024-12-24 08:28:20|2404.62|2393.12|2403.55|2392.05|2404.69|2393.19|2403.06|2391.56|40
1735028910000|2024-12-24 08:28:30|2403.53|2392.03|2403.08|2391.58|2403.92|2392.42|2402.96|2391.46|32
1735028920000|2024-12-24 08:28:40|2403.03|2391.53|2405.65|2394.15|2406.25|2394.75|2403.03|2391.53|32
1735028930000|2024-12-24 08:28:50|2405.67|2394.17|2405.85|2394.35|2406.5|2395|2405.67|2394.17|31
1735028940000|2024-12-24 08:29:00|2405.8|2394.3|2405.38|2393.88|2406.05|2394.55|2405|2393.5|27
1735028950000|2024-12-24 08:29:10|2405.4|2393.9|2404.3|2392.8|2405.4|2393.9|2403.8|2392.3|33
1735028960000|2024-12-24 08:29:20|2404.33|2392.83|2404.47|2392.97|2404.65|2393.15|2403.55|2392.05|21
1735028970000|2024-12-24 08:29:30|2404.42|2392.92|2404.35|2392.85|2404.42|2392.92|2403.55|2392.05|22
1735028980000|2024-12-24 08:29:40|2404.75|2393.25|2405.25|2393.75|2405.27|2393.77|2404.5|2393|31
1735028990000|2024-12-24 08:29:50|2405.16|2393.66|2404.85|2393.35|2405.27|2393.77|2404.1|2392.6|31
1735029000000|2024-12-24 08:30:00|2404.95|2393.45|2404|2392.5|2404.95|2393.45|2403.14|2391.64|40
1735029010000|2024-12-24 08:30:10|2404.45|2392.95|2404.72|2393.22|2405.44|2393.94|2403.93|2392.43|36
1735029020000|2024-12-24 08:30:20|2404.66|2393.16|2406.43|2394.93|2406.8|2395.3|2404.65|2393.15|32
1735029030000|2024-12-24 08:30:30|2406.36|2394.86|2406.67|2395.17|2406.93|2395.43|2406.32|2394.82|30
1735029040000|2024-12-24 08:30:40|2406.72|2395.22|2404.9|2393.4|2406.83|2395.33|2404.1|2392.6|28
1735029050000|2024-12-24 08:30:50|2404.35|2392.85|2404.3|2392.8|2405.3|2393.8|2404.15|2392.65|36
1735029060000|2024-12-24 08:31:00|2404.24|2392.74|2404.25|2392.75|2405.8|2394.3|2403.61|2392.11|32
1735029070000|2024-12-24 08:31:10|2404.2|2392.7|2404.05|2392.55|2404.32|2392.82|2402.8|2391.3|35
1735029080000|2024-12-24 08:31:20|2403.96|2392.46|2403.92|2392.42|2404.27|2392.77|2402.55|2391.05|31
1735029090000|2024-12-24 08:31:30|2404|2392.5|2405.25|2393.75|2405.7|2394.2|2403.94|2392.44|30
1735029100000|2024-12-24 08:31:40|2405.2|2393.7|2400.86|2389.36|2405.5|2394|2400.64|2389.14|35
1735029110000|2024-12-24 08:31:50|2401.04|2389.54|2401.01|2389.51|2402.21|2390.71|2401.01|2389.51|36
1735029120000|2024-12-24 08:32:00|2401.33|2389.83|2404.9|2393.4|2405.2|2393.7|2401.33|2389.83|31
1735029130000|2024-12-24 08:32:10|2404.85|2393.35|2404.55|2393.05|2404.85|2393.35|2403.6|2392.1|36
1735029140000|2024-12-24 08:32:20|2404.5|2393|2404.4|2392.9|2405.1|2393.6|2403.85|2392.35|32
1735029150000|2024-12-24 08:32:30|2404.56|2393.06|2407.08|2395.58|2407.35|2395.85|2404.56|2393.06|28
1735029160000|2024-12-24 08:32:40|2407.14|2395.64|2409.06|2397.56|2409.06|2397.56|2406.85|2395.35|27
1735029170000|2024-12-24 08:32:50|2409.17|2397.67|2407.45|2395.95|2409.4|2397.9|2407.45|2395.95|34
1735029180000|2024-12-24 08:33:00|2407.35|2395.85|2407.95|2396.45|2407.95|2396.45|2405.6|2394.1|33
1735029190000|2024-12-24 08:33:10|2407.85|2396.35|2409.15|2397.65|2410.53|2399.03|2407.85|2396.35|37
1735029200000|2024-12-24 08:33:20|2409.25|2397.75|2408.32|2396.82|2410.32|2398.82|2408.05|2396.55|34
1735029210000|2024-12-24 08:33:30|2407.6|2396.1|2407.8|2396.3|2408.81|2397.31|2407.6|2396.1|33
1735029220000|2024-12-24 08:33:40|2407.75|2396.25|2406.15|2394.65|2407.75|2396.25|2405.95|2394.45|34
1735029230000|2024-12-24 08:33:50|2405.5|2394|2405.45|2393.95|2406.11|2394.61|2404.95|2393.45|30
1735029240000|2024-12-24 08:34:00|2405.46|2393.96|2403.95|2392.45|2405.5|2394|2403.5|2392|37
1735029250000|2024-12-24 08:34:10|2404.3|2392.8|2403.9|2392.4|2405.31|2393.81|2403.9|2392.4|34
1735029260000|2024-12-24 08:34:20|2404.02|2392.52|2405.56|2394.06|2405.61|2394.11|2403.9|2392.4|26
1735029270000|2024-12-24 08:34:30|2405.53|2394.03|2406.54|2395.04|2406.92|2395.42|2405.4|2393.9|35
1735029280000|2024-12-24 08:34:40|2406.58|2395.08|2406.45|2394.95|2406.91|2395.41|2405.9|2394.4|27
1735029290000|2024-12-24 08:34:50|2406.3|2394.8|2406.15|2394.65|2406.45|2394.95|2405.95|2394.45|24
1735029300000|2024-12-24 08:35:00|2406.2|2394.7|2406.73|2395.23|2406.8|2395.3|2405.89|2394.39|28
1735029310000|2024-12-24 08:35:10|2406.63|2395.13|2405.05|2393.55|2406.63|2395.13|2405.05|2393.55|32
1735029320000|2024-12-24 08:35:20|2404.95|2393.45|2404.9|2393.4|2404.95|2393.45|2404.9|2393.4|4
1735029330000|2024-12-24 08:35:30|2404.95|2393.45|2406.11|2394.61|2406.85|2395.35|2404.95|2393.45|28
1735029340000|2024-12-24 08:35:40|2406.22|2394.72|2409.8|2398.3|2409.88|2398.38|2406.22|2394.72|31
1735029350000|2024-12-24 08:35:50|2409.7|2398.2|2411.12|2399.62|2411.25|2399.75|2409.7|2398.2|29
1735029360000|2024-12-24 08:36:00|2411.1|2399.6|2410.15|2398.65|2411.25|2399.75|2410.15|2398.65|30
1735029370000|2024-12-24 08:36:10|2410.2|2398.7|2410.79|2399.29|2411.05|2399.55|2409.8|2398.3|28
1735029380000|2024-12-24 08:36:20|2410.72|2399.22|2410.98|2399.48|2411.03|2399.53|2410.18|2398.68|27
1735029390000|2024-12-24 08:36:30|2410.92|2399.42|2409.25|2397.75|2411|2399.5|2408.1|2396.6|35
1735029400000|2024-12-24 08:36:40|2409.35|2397.85|2410.04|2398.54|2410.04|2398.54|2409.05|2397.55|30
1735029410000|2024-12-24 08:36:50|2410.11|2398.61|2411.45|2399.95|2411.55|2400.05|2409.98|2398.48|30
1735029420000|2024-12-24 08:37:00|2411.69|2400.19|2413.08|2401.58|2413.25|2401.75|2411.25|2399.75|31
1735029430000|2024-12-24 08:37:10|2413.11|2401.61|2413.2|2401.7|2413.4|2401.9|2413.05|2401.55|21
1735029440000|2024-12-24 08:37:20|2413.25|2401.75|2412.85|2401.35|2413.55|2402.05|2412.8|2401.3|30
1735029450000|2024-12-24 08:37:30|2413|2401.5|2411.58|2400.08|2413.05|2401.55|2411.15|2399.65|35
1735029460000|2024-12-24 08:37:40|2411.49|2399.99|2410.46|2398.96|2411.49|2399.99|2410.46|2398.96|33
1735029470000|2024-12-24 08:37:50|2410.45|2398.95|2409.44|2397.94|2410.72|2399.22|2409.25|2397.75|34
1735029480000|2024-12-24 08:38:00|2409.48|2397.98|2412.48|2400.98|2412.98|2401.48|2409.3|2397.8|34
1735029490000|2024-12-24 08:38:10|2412.35|2400.85|2410.65|2399.15|2412.4|2400.9|2410.4|2398.9|28
1735029500000|2024-12-24 08:38:20|2410.6|2399.1|2411.76|2400.26|2411.85|2400.35|2410.55|2399.05|17
1735029510000|2024-12-24 08:38:30|2412.1|2400.6|2411.55|2400.05|2412.1|2400.6|2410.85|2399.35|23
1735029520000|2024-12-24 08:38:40|2411.45|2399.95|2412.65|2401.15|2412.65|2401.15|2411.2|2399.7|30
1735029530000|2024-12-24 08:38:50|2412.7|2401.2|2412.16|2400.66|2412.95|2401.45|2412.16|2400.66|27
1735029540000|2024-12-24 08:39:00|2411.93|2400.43|2412.16|2400.66|2412.45|2400.95|2411.4|2399.9|36
1735029550000|2024-12-24 08:39:10|2412.14|2400.64|2412.8|2401.3|2412.8|2401.3|2412.11|2400.61|22
1735029560000|2024-12-24 08:39:20|2412.94|2401.44|2412.98|2401.48|2413.09|2401.59|2412.78|2401.28|29
1735029570000|2024-12-24 08:39:30|2412.99|2401.49|2413.92|2402.42|2413.92|2402.42|2412.4|2400.9|32
1735029580000|2024-12-24 08:39:40|2414.25|2402.75|2413.3|2401.8|2414.25|2402.75|2413.05|2401.55|23
1735029590000|2024-12-24 08:39:50|2413.25|2401.75|2412.17|2400.67|2413.3|2401.8|2412.01|2400.51|32
1735029600000|2024-12-24 08:40:00|2412.15|2400.65|2412.85|2401.35|2413.19|2401.69|2412.15|2400.65|32
1735029610000|2024-12-24 08:40:10|2412.9|2401.4|2412.45|2400.95|2414.25|2402.75|2412.4|2400.9|33
1735029620000|2024-12-24 08:40:20|2412.05|2400.55|2412.53|2401.03|2412.76|2401.26|2411.98|2400.48|29
1735029630000|2024-12-24 08:40:30|2412.58|2401.08|2412.43|2400.93|2412.61|2401.11|2411.71|2400.21|28
1735029640000|2024-12-24 08:40:40|2412.93|2401.43|2412.77|2401.27|2412.98|2401.48|2412|2400.5|27
1735029650000|2024-12-24 08:40:50|2412.8|2401.3|2411.7|2400.2|2412.82|2401.32|2411.7|2400.2|28
1735029660000|2024-12-24 08:41:00|2411.81|2400.31|2412.09|2400.59|2412.28|2400.78|2411.6|2400.1|36
1735029670000|2024-12-24 08:41:10|2412.1|2400.6|2411.5|2400|2412.25|2400.75|2411.4|2399.9|32
1735029680000|2024-12-24 08:41:20|2411.54|2400.04|2412|2400.5|2412.25|2400.75|2411.4|2399.9|29
1735029690000|2024-12-24 08:41:30|2411.95|2400.45|2411.65|2400.15|2412.25|2400.75|2411.45|2399.95|33
1735029700000|2024-12-24 08:41:40|2411.78|2400.28|2412.14|2400.64|2413.2|2401.7|2411.69|2400.19|38
1735029710000|2024-12-24 08:41:50|2412.17|2400.67|2411.95|2400.45|2412.17|2400.67|2411.55|2400.05|11
1735029720000|2024-12-24 08:42:00|2411.9|2400.4|2412.13|2400.63|2412.23|2400.73|2411.75|2400.25|11
1735029730000|2024-12-24 08:42:10|2412.11|2400.61|2411.24|2399.74|2412.17|2400.67|2411.23|2399.73|30
1735029740000|2024-12-24 08:42:20|2411.25|2399.75|2412.23|2400.73|2412.5|2401|2411.25|2399.75|15
1735029750000|2024-12-24 08:42:30|2412.26|2400.76|2412.74|2401.24|2412.74|2401.24|2411.7|2400.2|29
1735029760000|2024-12-24 08:42:40|2412.92|2401.42|2415.73|2404.23|2416.25|2404.75|2412.92|2401.42|20
1735029770000|2024-12-24 08:42:50|2415.7|2404.2|2415.25|2403.75|2416.11|2404.61|2415.15|2403.65|31
1735029780000|2024-12-24 08:43:00|2415.4|2403.9|2413.2|2401.7|2415.66|2404.16|2413.2|2401.7|19
1735029790000|2024-12-24 08:43:10|2413.25|2401.75|2412.95|2401.45|2413.25|2401.75|2412.05|2400.55|30
1735029800000|2024-12-24 08:43:20|2412.6|2401.1|2412.8|2401.3|2413.1|2401.6|2412.2|2400.7|25
1735029810000|2024-12-24 08:43:30|2412.45|2400.95|2412.98|2401.48|2413.06|2401.56|2412.2|2400.7|31
1735029820000|2024-12-24 08:43:40|2412.86|2401.36|2412.11|2400.61|2413.33|2401.83|2412.11|2400.61|28
1735029830000|2024-12-24 08:43:50|2412.1|2400.6|2412.4|2400.9|2413.11|2401.61|2412.1|2400.6|25
1735029840000|2024-12-24 08:44:00|2412.53|2401.03|2414.28|2402.78|2414.89|2403.39|2412.53|2401.03|32
1735029850000|2024-12-24 08:44:10|2414.25|2402.75|2413.06|2401.56|2414.25|2402.75|2412.89|2401.39|30
1735029860000|2024-12-24 08:44:20|2413.13|2401.63|2412.89|2401.39|2413.21|2401.71|2412.7|2401.2|29
1735029870000|2024-12-24 08:44:30|2412.74|2401.24|2412.24|2400.74|2412.89|2401.39|2412.24|2400.74|23
1735029880000|2024-12-24 08:44:40|2412.17|2400.67|2412.3|2400.8|2412.3|2400.8|2412.17|2400.67|9
1735029890000|2024-12-24 08:44:50|2412.24|2400.74|2412.9|2401.4|2413.65|2402.15|2412.24|2400.74|35
1735029900000|2024-12-24 08:45:00|2413.08|2401.58|2412.3|2400.8|2413.2|2401.7|2412.17|2400.67|21
1735029910000|2024-12-24 08:45:10|2412.45|2400.95|2412.4|2400.9|2412.95|2401.45|2412.4|2400.9|18
1735029920000|2024-12-24 08:45:20|2412.5|2401|2412.24|2400.74|2412.6|2401.1|2412.1|2400.6|9
1735029930000|2024-12-24 08:45:30|2412.16|2400.66|2412|2400.5|2412.33|2400.83|2412|2400.5|30
1735029940000|2024-12-24 08:45:40|2412.11|2400.61|2411.9|2400.4|2412.29|2400.79|2411.85|2400.35|21
1735029950000|2024-12-24 08:45:50|2412.06|2400.56|2411.95|2400.45|2412.26|2400.76|2411.9|2400.4|27
1735029960000|2024-12-24 08:46:00|2412|2400.5|2411.93|2400.43|2412.12|2400.62|2411.93|2400.43|20
1735029970000|2024-12-24 08:46:10|2411.95|2400.45|2412.1|2400.6|2412.8|2401.3|2411.93|2400.43|25
1735029980000|2024-12-24 08:46:20|2412.65|2401.15|2414|2402.5|2415.15|2403.65|2412.65|2401.15|35
1735029990000|2024-12-24 08:46:30|2414.1|2402.6|2415.3|2403.8|2415.3|2403.8|2414.1|2402.6|36
1735030000000|2024-12-24 08:46:40|2415.2|2403.7|2415.24|2403.74|2416.21|2404.71|2415.14|2403.64|28
1735030010000|2024-12-24 08:46:50|2415.3|2403.8|2413.16|2401.66|2415.3|2403.8|2412.78|2401.28|30
1735030020000|2024-12-24 08:47:00|2413.19|2401.69|2415.1|2403.6|2415.1|2403.6|2412.4|2400.9|34
1735030030000|2024-12-24 08:47:10|2414.85|2403.35|2414.03|2402.53|2415.28|2403.78|2413.68|2402.18|33
1735030040000|2024-12-24 08:47:20|2414.02|2402.52|2413.16|2401.66|2414.25|2402.75|2413.11|2401.61|32
1735030050000|2024-12-24 08:47:30|2413.13|2401.63|2413.06|2401.56|2413.3|2401.8|2412.78|2401.28|30
1735030060000|2024-12-24 08:47:40|2412.85|2401.35|2413.1|2401.6|2413.25|2401.75|2412.65|2401.15|30
1735030070000|2024-12-24 08:47:50|2413.06|2401.56|2412.92|2401.42|2413.85|2402.35|2412.9|2401.4|35
1735030080000|2024-12-24 08:48:00|2412.97|2401.47|2412.34|2400.84|2413.3|2401.8|2412.22|2400.72|35
1735030090000|2024-12-24 08:48:10|2412.35|2400.85|2412.35|2400.85|2412.46|2400.96|2412.27|2400.77|23
1735030100000|2024-12-24 08:48:20|2412.34|2400.84|2412.45|2400.95|2412.75|2401.25|2412.17|2400.67|15
1735030110000|2024-12-24 08:48:30|2412.55|2401.05|2412.23|2400.73|2412.55|2401.05|2412.15|2400.65|13
1735030120000|2024-12-24 08:48:40|2412.28|2400.78|2412.37|2400.87|2413.2|2401.7|2412.25|2400.75|34
1735030130000|2024-12-24 08:48:50|2412.28|2400.78|2413.05|2401.55|2413.2|2401.7|2412.2|2400.7|23
1735030140000|2024-12-24 08:49:00|2413.1|2401.6|2412.98|2401.48|2413.95|2402.45|2412.98|2401.48|33
1735030150000|2024-12-24 08:49:10|2412.88|2401.38|2412.75|2401.25|2413.17|2401.67|2412.33|2400.83|28
1735030160000|2024-12-24 08:49:20|2412.7|2401.2|2413.25|2401.75|2413.25|2401.75|2412.6|2401.1|24
1735030170000|2024-12-24 08:49:30|2413.2|2401.7|2413.87|2402.37|2414.28|2402.78|2412.8|2401.3|23
1735030180000|2024-12-24 08:49:40|2413.4|2401.9|2413.65|2402.15|2414.25|2402.75|2413.15|2401.65|35
1735030190000|2024-12-24 08:49:50|2413.5|2402|2413.15|2401.65|2413.95|2402.45|2412.28|2400.78|31
1735030200000|2024-12-24 08:50:00|2413.1|2401.6|2414.1|2402.6|2414.25|2402.75|2412.8|2401.3|32
1735030210000|2024-12-24 08:50:10|2414.03|2402.53|2414.2|2402.7|2415.05|2403.55|2413.95|2402.45|32
1735030220000|2024-12-24 08:50:20|2414.14|2402.64|2415.2|2403.7|2415.75|2404.25|2413.25|2401.75|29
1735030230000|2024-12-24 08:50:30|2415.23|2403.73|2416.11|2404.61|2416.25|2404.75|2415.11|2403.61|28
1735030240000|2024-12-24 08:50:40|2416.25|2404.75|2417.08|2405.58|2417.85|2406.35|2416.25|2404.75|26
1735030250000|2024-12-24 08:50:50|2417.05|2405.55|2416.15|2404.65|2417.23|2405.73|2416.15|2404.65|27
1735030260000|2024-12-24 08:51:00|2416.2|2404.7|2414.14|2402.64|2416.5|2405|2414.08|2402.58|32
1735030270000|2024-12-24 08:51:10|2414.08|2402.58|2414.18|2402.68|2414.6|2403.1|2413.65|2402.15|30
1735030280000|2024-12-24 08:51:20|2416.95|2405.45|2422.7|2411.2|2422.96|2411.46|2416.95|2405.45|32
1735030290000|2024-12-24 08:51:30|2422.6|2411.1|2422.55|2411.05|2423.09|2411.59|2421.95|2410.45|35
1735030300000|2024-12-24 08:51:40|2422.45|2410.95|2422.65|2411.15|2422.8|2411.3|2422.4|2410.9|14
1735030310000|2024-12-24 08:51:50|2422.55|2411.05|2422.15|2410.65|2422.55|2411.05|2421.85|2410.35|29
1735030320000|2024-12-24 08:52:00|2422.45|2410.95|2422.65|2411.15|2422.95|2411.45|2422.45|2410.95|30
1735030330000|2024-12-24 08:52:10|2422.92|2411.42|2422.9|2411.4|2423.92|2412.42|2422.65|2411.15|35
1735030340000|2024-12-24 08:52:20|2422.92|2411.42|2423.27|2411.77|2423.3|2411.8|2422.69|2411.19|32
1735030350000|2024-12-24 08:52:30|2423.32|2411.82|2423.87|2412.37|2423.92|2412.42|2423.12|2411.62|32
1735030360000|2024-12-24 08:52:40|2423.92|2412.42|2424.08|2412.58|2424.3|2412.8|2422.8|2411.3|29
1735030370000|2024-12-24 08:52:50|2424.2|2412.7|2426.88|2415.38|2427.35|2415.85|2424.2|2412.7|26
1735030380000|2024-12-24 08:53:00|2426.85|2415.35|2427.92|2416.42|2427.92|2416.42|2426.85|2415.35|36
1735030390000|2024-12-24 08:53:10|2427.98|2416.48|2428.82|2417.32|2428.82|2417.32|2427.95|2416.45|31
1735030400000|2024-12-24 08:53:20|2428.72|2417.22|2428.98|2417.48|2429.2|2417.7|2428.45|2416.95|28
1735030410000|2024-12-24 08:53:30|2428.7|2417.2|2428.67|2417.17|2429.1|2417.6|2428.1|2416.6|28
1735030420000|2024-12-24 08:53:40|2428.86|2417.36|2427.75|2416.25|2428.86|2417.36|2427.63|2416.13|32
1735030430000|2024-12-24 08:53:50|2427.78|2416.28|2429.21|2417.71|2429.25|2417.75|2427.78|2416.28|20
1735030440000|2024-12-24 08:54:00|2429.2|2417.7|2429.27|2417.77|2429.27|2417.77|2428.76|2417.26|15
1735030450000|2024-12-24 08:54:10|2429.17|2417.67|2429.3|2417.8|2429.42|2417.92|2429.17|2417.67|25
1735030460000|2024-12-24 08:54:20|2429.33|2417.83|2429.19|2417.69|2430.28|2418.78|2429.19|2417.69|34
1735030470000|2024-12-24 08:54:30|2429.28|2417.78|2429.25|2417.75|2429.48|2417.98|2429.17|2417.67|22
1735030480000|2024-12-24 08:54:40|2429.36|2417.86|2430.2|2418.7|2430.35|2418.85|2429.23|2417.73|32
1735030490000|2024-12-24 08:54:50|2430.28|2418.78|2429.9|2418.4|2430.3|2418.8|2429.9|2418.4|9
1735030500000|2024-12-24 08:55:00|2429.7|2418.2|2430.17|2418.67|2430.28|2418.78|2429.7|2418.2|25
1735030510000|2024-12-24 08:55:10|2430.32|2418.82|2430.08|2418.58|2430.32|2418.82|2429.55|2418.05|30
1735030520000|2024-12-24 08:55:20|2430.07|2418.57|2432.15|2420.65|2432.5|2421|2430.07|2418.57|36
1735030530000|2024-12-24 08:55:30|2432.25|2420.75|2433.93|2422.43|2433.93|2422.43|2432.2|2420.7|23
1735030540000|2024-12-24 08:55:40|2433.9|2422.4|2433.96|2422.46|2434.15|2422.65|2432.6|2421.1|23
1735030550000|2024-12-24 08:55:50|2434.18|2422.68|2435.06|2423.56|2435.35|2423.85|2434.15|2422.65|21
1735030560000|2024-12-24 08:56:00|2434.9|2423.4|2435.41|2423.91|2435.65|2424.15|2434.43|2422.93|26
1735030570000|2024-12-24 08:56:10|2435.48|2423.98|2435.35|2423.85|2435.9|2424.4|2435.1|2423.6|32
1735030580000|2024-12-24 08:56:20|2435.4|2423.9|2436.23|2424.73|2436.55|2425.05|2435.17|2423.67|29
1735030590000|2024-12-24 08:56:30|2436.1|2424.6|2437.1|2425.6|2437.85|2426.35|2435.28|2423.78|28
1735030600000|2024-12-24 08:56:40|2437.07|2425.57|2436.15|2424.65|2437.07|2425.57|2434.3|2422.8|37
1735030610000|2024-12-24 08:56:50|2436.18|2424.68|2437.28|2425.78|2437.96|2426.46|2435.95|2424.45|37
1735030620000|2024-12-24 08:57:00|2437.25|2425.75|2436.63|2425.13|2438.05|2426.55|2436.25|2424.75|29
1735030630000|2024-12-24 08:57:10|2437.55|2426.05|2436.85|2425.35|2440.8|2429.3|2436.25|2424.75|35
1735030640000|2024-12-24 08:57:20|2436.72|2425.22|2437.8|2426.3|2438.15|2426.65|2436.43|2424.93|37
1735030650000|2024-12-24 08:57:30|2438|2426.5|2440.28|2428.78|2440.95|2429.45|2438|2426.5|35
1735030660000|2024-12-24 08:57:40|2440.25|2428.75|2442.77|2431.27|2442.82|2431.32|2440.25|2428.75|25
1735030670000|2024-12-24 08:57:50|2442.37|2430.87|2441.99|2430.49|2442.82|2431.32|2441.6|2430.1|32
1735030680000|2024-12-24 08:58:00|2442.11|2430.61|2442.3|2430.8|2442.3|2430.8|2441.24|2429.74|33
1735030690000|2024-12-24 08:58:10|2442.5|2431|2441.85|2430.35|2442.8|2431.3|2441.7|2430.2|26
1735030700000|2024-12-24 08:58:20|2441.75|2430.25|2442.2|2430.7|2442.25|2430.75|2441.7|2430.2|29
1735030710000|2024-12-24 08:58:30|2442.18|2430.68|2442.09|2430.59|2442.24|2430.74|2442|2430.5|20
1735030720000|2024-12-24 08:58:40|2442.11|2430.61|2442.03|2430.53|2442.14|2430.64|2441.89|2430.39|23
1735030730000|2024-12-24 08:58:50|2442|2430.5|2443.03|2431.53|2443.03|2431.53|2441.85|2430.35|13
1735030740000|2024-12-24 08:59:00|2442.83|2431.33|2444.15|2432.65|2444.25|2432.75|2442.65|2431.15|30
1735030750000|2024-12-24 08:59:10|2444.5|2433|2444.3|2432.8|2445|2433.5|2444.2|2432.7|30
1735030760000|2024-12-24 08:59:20|2444.23|2432.73|2442.92|2431.42|2444.27|2432.77|2442.9|2431.4|30
1735030770000|2024-12-24 08:59:30|2442.86|2431.36|2441.26|2429.76|2442.86|2431.36|2441.26|2429.76|24
1735030780000|2024-12-24 08:59:40|2441.45|2429.95|2441.96|2430.46|2441.96|2430.46|2440.9|2429.4|32
1735030790000|2024-12-24 08:59:50|2441.91|2430.41|2441.2|2429.7|2441.91|2430.41|2441.15|2429.65|23
1735030800000|2024-12-24 09:00:00|2441.23|2429.73|2442.24|2430.74|2442.33|2430.83|2440.83|2429.33|34
1735030810000|2024-12-24 09:00:10|2442.14|2430.64|2440.79|2429.29|2442.19|2430.69|2440.65|2429.15|33
1735030820000|2024-12-24 09:00:20|2442.14|2430.64|2443.07|2431.57|2443.5|2432|2442.14|2430.64|30
1735030830000|2024-12-24 09:00:30|2443.3|2431.8|2443.45|2431.95|2443.93|2432.43|2442.25|2430.75|29
1735030840000|2024-12-24 09:00:40|2443.7|2432.2|2445.25|2433.75|2445.83|2434.33|2443.05|2431.55|30
1735030850000|2024-12-24 09:00:50|2445.35|2433.85|2444.25|2432.75|2445.35|2433.85|2443.75|2432.25|34
1735030860000|2024-12-24 09:01:00|2444.14|2432.64|2444.34|2432.84|2444.36|2432.86|2444.14|2432.64|24
1735030870000|2024-12-24 09:01:10|2444.36|2432.86|2444.21|2432.71|2445.17|2433.67|2444.21|2432.71|32
1735030880000|2024-12-24 09:01:20|2444.24|2432.74|2444.17|2432.67|2444.25|2432.75|2444.17|2432.67|13
1735030890000|2024-12-24 09:01:30|2444.3|2432.8|2444.05|2432.55|2444.3|2432.8|2444.05|2432.55|2
1735030900000|2024-12-24 09:01:40|2444.55|2433.05|2445.1|2433.6|2445.14|2433.64|2444.55|2433.05|19
1735030910000|2024-12-24 09:01:50|2445.02|2433.52|2441|2429.5|2445.02|2433.52|2441|2429.5|32
1735030920000|2024-12-24 09:02:00|2441.1|2429.6|2441.59|2430.09|2442.25|2430.75|2440.7|2429.2|36
1735030930000|2024-12-24 09:02:10|2441.64|2430.14|2441.6|2430.1|2441.95|2430.45|2440.81|2429.31|36
1735030940000|2024-12-24 09:02:20|2441.38|2429.88|2441.19|2429.69|2441.54|2430.04|2440.74|2429.24|30
1735030950000|2024-12-24 09:02:30|2441.09|2429.59|2441.3|2429.8|2441.3|2429.8|2440.65|2429.15|30
1735030960000|2024-12-24 09:02:40|2441.82|2430.32|2441.87|2430.37|2443.18|2431.68|2441.82|2430.32|32
1735030970000|2024-12-24 09:02:50|2441.84|2430.34|2440.71|2429.21|2441.84|2430.34|2440|2428.5|34
1735030980000|2024-12-24 09:03:00|2440.63|2429.13|2441.01|2429.51|2441.17|2429.67|2440.63|2429.13|34
1735030990000|2024-12-24 09:03:10|2441.03|2429.53|2439.35|2427.85|2441.25|2429.75|2439.35|2427.85|36
1735031000000|2024-12-24 09:03:20|2439.12|2427.62|2439.95|2428.45|2440|2428.5|2438.9|2427.4|32
1735031010000|2024-12-24 09:03:30|2439.93|2428.43|2437.43|2425.93|2439.93|2428.43|2437.43|2425.93|32
1735031020000|2024-12-24 09:03:40|2437.58|2426.08|2438.82|2427.32|2439.25|2427.75|2437.42|2425.92|31
1735031030000|2024-12-24 09:03:50|2438.76|2427.26|2438.02|2426.52|2439.6|2428.1|2437.35|2425.85|30
1735031040000|2024-12-24 09:04:00|2438.05|2426.55|2439.75|2428.25|2439.75|2428.25|2438|2426.5|35
1735031050000|2024-12-24 09:04:10|2439.92|2428.42|2438.93|2427.43|2439.92|2428.42|2438.45|2426.95|36
1735031060000|2024-12-24 09:04:20|2439.22|2427.72|2439.6|2428.1|2440.7|2429.2|2439.1|2427.6|33
1735031070000|2024-12-24 09:04:30|2439.8|2428.3|2437.92|2426.42|2440.23|2428.73|2437.55|2426.05|32
1735031080000|2024-12-24 09:04:40|2437.89|2426.39|2437.45|2425.95|2438.25|2426.75|2437.15|2425.65|10
1735031090000|2024-12-24 09:04:50|2437.95|2426.45|2438.19|2426.69|2438.3|2426.8|2437.7|2426.2|14
1735031100000|2024-12-24 09:05:00|2438.28|2426.78|2438.2|2426.7|2439.2|2427.7|2437.91|2426.41|35
1735031110000|2024-12-24 09:05:10|2438.32|2426.82|2438.04|2426.54|2438.43|2426.93|2437.83|2426.33|35
1735031120000|2024-12-24 09:05:20|2438.06|2426.56|2439|2427.5|2440.1|2428.6|2437.95|2426.45|24
1735031130000|2024-12-24 09:05:30|2439.25|2427.75|2438.73|2427.23|2439.7|2428.2|2438.15|2426.65|37
1735031140000|2024-12-24 09:05:40|2438.79|2427.29|2437.72|2426.22|2438.79|2427.29|2437.29|2425.79|36
1735031150000|2024-12-24 09:05:50|2437.86|2426.36|2437.9|2426.4|2438.06|2426.56|2437.75|2426.25|21
1735031160000|2024-12-24 09:06:00|2437.83|2426.33|2437.21|2425.71|2438.25|2426.75|2436.25|2424.75|35
1735031170000|2024-12-24 09:06:10|2437.24|2425.74|2436.38|2424.88|2437.25|2425.75|2436.33|2424.83|27
1735031180000|2024-12-24 09:06:20|2437.2|2425.7|2437.29|2425.79|2438.01|2426.51|2437.09|2425.59|37
1735031190000|2024-12-24 09:06:30|2437.3|2425.8|2436.89|2425.39|2437.3|2425.8|2436.45|2424.95|32
1735031200000|2024-12-24 09:06:40|2436.76|2425.26|2436.05|2424.55|2437.11|2425.61|2436.05|2424.55|32
1735031210000|2024-12-24 09:06:50|2435.85|2424.35|2436.06|2424.56|2436.14|2424.64|2435.7|2424.2|30
1735031220000|2024-12-24 09:07:00|2436|2424.5|2437.2|2425.7|2437.3|2425.8|2436|2424.5|22
1735031230000|2024-12-24 09:07:10|2437.17|2425.67|2435.34|2423.84|2437.17|2425.67|2434.7|2423.2|30
1735031240000|2024-12-24 09:07:20|2435.35|2423.85|2434.66|2423.16|2435.38|2423.88|2434.25|2422.75|30
1735031250000|2024-12-24 09:07:30|2434.62|2423.12|2433.2|2421.7|2434.66|2423.16|2433.15|2421.65|29
1735031260000|2024-12-24 09:07:40|2433.1|2421.6|2433.95|2422.45|2435.18|2423.68|2433.1|2421.6|34
1735031270000|2024-12-24 09:07:50|2433.92|2422.42|2431.9|2420.4|2433.92|2422.42|2431.85|2420.35|26
1735031280000|2024-12-24 09:08:00|2431.95|2420.45|2430.8|2419.3|2431.95|2420.45|2430.8|2419.3|21
1735031290000|2024-12-24 09:08:10|2430.35|2418.85|2428.38|2416.88|2430.35|2418.85|2428|2416.5|35
1735031300000|2024-12-24 09:08:20|2427.95|2416.45|2427.45|2415.95|2428.75|2417.25|2427.25|2415.75|36
1735031310000|2024-12-24 09:08:30|2427.4|2415.9|2426.86|2415.36|2427.58|2416.08|2426.4|2414.9|28
1735031320000|2024-12-24 09:08:40|2426.9|2415.4|2427.15|2415.65|2427.23|2415.73|2426.65|2415.15|31
1735031330000|2024-12-24 09:08:50|2427.16|2415.66|2425.79|2414.29|2427.21|2415.71|2425.15|2413.65|33
1735031340000|2024-12-24 09:09:00|2425.75|2414.25|2426.92|2415.42|2426.98|2415.48|2424.68|2413.18|38
1735031350000|2024-12-24 09:09:10|2426.98|2415.48|2430.95|2419.45|2430.95|2419.45|2426.98|2415.48|34
1735031360000|2024-12-24 09:09:20|2430.93|2419.43|2430.72|2419.22|2432.25|2420.75|2430.45|2418.95|34
1735031370000|2024-12-24 09:09:30|2430.79|2419.29|2431.03|2419.53|2431.3|2419.8|2430.25|2418.75|33
1735031380000|2024-12-24 09:09:40|2430.87|2419.37|2432.03|2420.53|2432.27|2420.77|2430.87|2419.37|33
1735031390000|2024-12-24 09:09:50|2432.38|2420.88|2431.14|2419.64|2433.65|2422.15|2431.14|2419.64|33
1735031400000|2024-12-24 09:10:00|2431.2|2419.7|2429.4|2417.9|2432.25|2420.75|2429.4|2417.9|38
1735031410000|2024-12-24 09:10:10|2429.55|2418.05|2426.6|2415.1|2430.25|2418.75|2426.6|2415.1|36
1735031420000|2024-12-24 09:10:20|2426.89|2415.39|2425.77|2414.27|2427.04|2415.54|2425.5|2414|32
1735031430000|2024-12-24 09:10:30|2425.74|2414.24|2425.7|2414.2|2425.84|2414.34|2424.99|2413.49|23
1735031440000|2024-12-24 09:10:40|2425.96|2414.46|2424.98|2413.48|2426.25|2414.75|2424.77|2413.27|38
1735031450000|2024-12-24 09:10:50|2424.72|2413.22|2425.55|2414.05|2426.18|2414.68|2424.72|2413.22|30
1735031460000|2024-12-24 09:11:00|2425.58|2414.08|2422.45|2410.95|2425.58|2414.08|2422.45|2410.95|36
1735031470000|2024-12-24 09:11:10|2422.5|2411|2423.75|2412.25|2423.85|2412.35|2422.1|2410.6|26
1735031480000|2024-12-24 09:11:20|2423.7|2412.2|2423.12|2411.62|2424|2412.5|2423.07|2411.57|25
1735031490000|2024-12-24 09:11:30|2423.19|2411.69|2422.66|2411.16|2423.28|2411.78|2422.25|2410.75|28
1735031500000|2024-12-24 09:11:40|2422.68|2411.18|2420.03|2408.53|2422.97|2411.47|2420|2408.5|30
1735031510000|2024-12-24 09:11:50|2419.92|2408.42|2419.93|2408.43|2420.03|2408.53|2419.1|2407.6|29
1735031520000|2024-12-24 09:12:00|2419.95|2408.45|2419.2|2407.7|2420.35|2408.85|2419.01|2407.51|34
1735031530000|2024-12-24 09:12:10|2419.19|2407.69|2416.4|2404.9|2419.3|2407.8|2416.4|2404.9|36
1735031540000|2024-12-24 09:12:20|2416.45|2404.95|2416.97|2405.47|2417.25|2405.75|2416.35|2404.85|30
1735031550000|2024-12-24 09:12:30|2417|2405.5|2416.28|2404.78|2417|2405.5|2415.9|2404.4|36
1735031560000|2024-12-24 09:12:40|2416.3|2404.8|2417.25|2405.75|2417.82|2406.32|2416.24|2404.74|37
1735031570000|2024-12-24 09:12:50|2417.3|2405.8|2416.99|2405.49|2418.03|2406.53|2416.94|2405.44|35
1735031580000|2024-12-24 09:13:00|2417.05|2405.55|2417.55|2406.05|2417.83|2406.33|2416.98|2405.48|33
1735031590000|2024-12-24 09:13:10|2417.59|2406.09|2417.18|2405.68|2417.63|2406.13|2416.86|2405.36|28
1735031600000|2024-12-24 09:13:20|2417.21|2405.71|2417.07|2405.57|2418.06|2406.56|2416.45|2404.95|35
1735031610000|2024-12-24 09:13:30|2417.1|2405.6|2416.03|2404.53|2418|2406.5|2415.7|2404.2|32
1735031620000|2024-12-24 09:13:40|2415.99|2404.49|2415.05|2403.55|2416.16|2404.66|2414.9|2403.4|34
1735031630000|2024-12-24 09:13:50|2415.15|2403.65|2413.43|2401.93|2415.15|2403.65|2412.8|2401.3|32
1735031640000|2024-12-24 09:14:00|2413.92|2402.42|2416.93|2405.43|2417.03|2405.53|2413.6|2402.1|35
1735031650000|2024-12-24 09:14:10|2416.87|2405.37|2416.15|2404.65|2417.18|2405.68|2415.85|2404.35|33
1735031660000|2024-12-24 09:14:20|2416|2404.5|2414.8|2403.3|2416.25|2404.75|2414.8|2403.3|31
1735031670000|2024-12-24 09:14:30|2414.75|2403.25|2414.45|2402.95|2415.05|2403.55|2414.25|2402.75|24
1735031680000|2024-12-24 09:14:40|2414.55|2403.05|2414.86|2403.36|2414.87|2403.37|2414.1|2402.6|28
1735031690000|2024-12-24 09:14:50|2414.82|2403.32|2415.68|2404.18|2416.25|2404.75|2414.82|2403.32|33
1735031700000|2024-12-24 09:15:00|2415.85|2404.35|2414.82|2403.32|2416.25|2404.75|2414.3|2402.8|38
1735031710000|2024-12-24 09:15:10|2414.77|2403.27|2414.73|2403.23|2415.33|2403.83|2414.71|2403.21|38
1735031720000|2024-12-24 09:15:20|2414.54|2403.04|2415.38|2403.88|2416.22|2404.72|2414.16|2402.66|35
1735031730000|2024-12-24 09:15:30|2415.6|2404.1|2418.05|2406.55|2418.05|2406.55|2414.67|2403.17|36
1735031740000|2024-12-24 09:15:40|2418.25|2406.75|2417.18|2405.68|2418.25|2406.75|2416.52|2405.02|26
1735031750000|2024-12-24 09:15:50|2417.54|2406.04|2414.5|2403|2417.54|2406.04|2414.5|2403|30
1735031760000|2024-12-24 09:16:00|2414.42|2402.92|2413.3|2401.8|2414.64|2403.14|2412.75|2401.25|40
1735031770000|2024-12-24 09:16:10|2413.28|2401.78|2413.96|2402.46|2414.9|2403.4|2413.28|2401.78|36
1735031780000|2024-12-24 09:16:20|2413.74|2402.24|2411.75|2400.25|2413.76|2402.26|2411.75|2400.25|37
1735031790000|2024-12-24 09:16:30|2412|2400.5|2412.35|2400.85|2412.96|2401.46|2411.55|2400.05|37
1735031800000|2024-12-24 09:16:40|2412.65|2401.15|2411.15|2399.65|2414.25|2402.75|2411.1|2399.6|35
1735031810000|2024-12-24 09:16:50|2411.18|2399.68|2411.9|2400.4|2412.3|2400.8|2411.06|2399.56|33
1735031820000|2024-12-24 09:17:00|2412.11|2400.61|2410.01|2398.51|2413.35|2401.85|2409.6|2398.1|36
1735031830000|2024-12-24 09:17:10|2409.98|2398.48|2408.2|2396.7|2409.98|2398.48|2407.95|2396.45|36
1735031840000|2024-12-24 09:17:20|2408.25|2396.75|2409.3|2397.8|2410|2398.5|2407.15|2395.65|36
1735031850000|2024-12-24 09:17:30|2409.2|2397.7|2407.8|2396.3|2409.3|2397.8|2407.7|2396.2|34
1735031860000|2024-12-24 09:17:40|2407.85|2396.35|2406.85|2395.35|2407.85|2396.35|2406.85|2395.35|26
1735031870000|2024-12-24 09:17:50|2407|2395.5|2407.03|2395.53|2407.6|2396.1|2406.9|2395.4|30
1735031880000|2024-12-24 09:18:00|2406.9|2395.4|2407.98|2396.48|2408.03|2396.53|2406.7|2395.2|34
1735031890000|2024-12-24 09:18:10|2407.25|2395.75|2409.62|2398.12|2409.95|2398.45|2407.2|2395.7|36
1735031900000|2024-12-24 09:18:20|2409.44|2397.94|2410.1|2398.6|2411.35|2399.85|2409.44|2397.94|36
1735031910000|2024-12-24 09:18:30|2409.85|2398.35|2409.66|2398.16|2410.11|2398.61|2409.05|2397.55|31
1735031920000|2024-12-24 09:18:40|2409.35|2397.85|2410.51|2399.01|2410.74|2399.24|2408.9|2397.4|35
1735031930000|2024-12-24 09:18:50|2410.64|2399.14|2414.37|2402.87|2414.37|2402.87|2410.4|2398.9|33
1735031940000|2024-12-24 09:19:00|2414.32|2402.82|2413.08|2401.58|2414.88|2403.38|2413.08|2401.58|37
1735031950000|2024-12-24 09:19:10|2413.13|2401.63|2413.26|2401.76|2414.09|2402.59|2412.91|2401.41|27
1735031960000|2024-12-24 09:19:20|2413.29|2401.79|2414.35|2402.85|2414.35|2402.85|2413.26|2401.76|29
1735031970000|2024-12-24 09:19:30|2415.06|2403.56|2415.3|2403.8|2415.33|2403.83|2414.73|2403.23|33
1735031980000|2024-12-24 09:19:40|2415.4|2403.9|2418.08|2406.58|2418.25|2406.75|2415.4|2403.9|32
1735031990000|2024-12-24 09:19:50|2418.06|2406.56|2418.6|2407.1|2418.83|2407.33|2417.9|2406.4|34
1735032000000|2024-12-24 09:20:00|2418.68|2407.18|2422.75|2411.25|2423|2411.5|2418.68|2407.18|35
1735032010000|2024-12-24 09:20:10|2422.45|2410.95|2420.82|2409.32|2424.15|2412.65|2420.6|2409.1|38
1735032020000|2024-12-24 09:20:20|2420.85|2409.35|2419.38|2407.88|2421.5|2410|2419.38|2407.88|38
1735032030000|2024-12-24 09:20:30|2419.05|2407.55|2416.35|2404.85|2419.18|2407.68|2416.1|2404.6|39
1735032040000|2024-12-24 09:20:40|2416.38|2404.88|2416.4|2404.9|2416.93|2405.43|2415.8|2404.3|30
1735032050000|2024-12-24 09:20:50|2416.25|2404.75|2415.8|2404.3|2417.19|2405.69|2415.65|2404.15|32
1735032060000|2024-12-24 09:21:00|2415.95|2404.45|2416.55|2405.05|2416.8|2405.3|2415.8|2404.3|32
1735032070000|2024-12-24 09:21:10|2416|2404.5|2415.79|2404.29|2417.05|2405.55|2415.1|2403.6|36
1735032080000|2024-12-24 09:21:20|2415.67|2404.17|2416.2|2404.7|2416.23|2404.73|2415.19|2403.69|32
1735032090000|2024-12-24 09:21:30|2416.15|2404.65|2416.54|2405.04|2416.54|2405.04|2415.87|2404.37|25
1735032100000|2024-12-24 09:21:40|2416.67|2405.17|2416.74|2405.24|2418.33|2406.83|2416.55|2405.05|38
1735032110000|2024-12-24 09:21:50|2416.78|2405.28|2414.23|2402.73|2417.25|2405.75|2414.1|2402.6|37
1735032120000|2024-12-24 09:22:00|2414.28|2402.78|2413.33|2401.83|2414.93|2403.43|2412.88|2401.38|26
1735032130000|2024-12-24 09:22:10|2413.36|2401.86|2413.6|2402.1|2413.8|2402.3|2411.85|2400.35|33
1735032140000|2024-12-24 09:22:20|2413.19|2401.69|2413.14|2401.64|2413.37|2401.87|2412.69|2401.19|33
1735032150000|2024-12-24 09:22:30|2413.27|2401.77|2413.25|2401.75|2413.27|2401.77|2411.45|2399.95|34
1735032160000|2024-12-24 09:22:40|2413.35|2401.85|2412.64|2401.14|2413.9|2402.4|2412.1|2400.6|34
1735032170000|2024-12-24 09:22:50|2412.72|2401.22|2414.55|2403.05|2414.96|2403.46|2412.71|2401.21|37
1735032180000|2024-12-24 09:23:00|2414.16|2402.66|2417.35|2405.85|2417.35|2405.85|2413.65|2402.15|35
1735032190000|2024-12-24 09:23:10|2417.45|2405.95|2417.3|2405.8|2418.35|2406.85|2417.25|2405.75|40
1735032200000|2024-12-24 09:23:20|2417.35|2405.85|2418.64|2407.14|2419.17|2407.67|2417.32|2405.82|28
1735032210000|2024-12-24 09:23:30|2418.5|2407|2418.81|2407.31|2419.14|2407.64|2418.35|2406.85|38
1735032220000|2024-12-24 09:23:40|2418.87|2407.37|2421.26|2409.76|2421.4|2409.9|2418.85|2407.35|32
1735032230000|2024-12-24 09:23:50|2421.3|2409.8|2421.85|2410.35|2422.9|2411.4|2421.25|2409.75|32
1735032240000|2024-12-24 09:24:00|2421.93|2410.43|2423.25|2411.75|2423.25|2411.75|2421.08|2409.58|33
1735032250000|2024-12-24 09:24:10|2423.45|2411.95|2422.9|2411.4|2423.45|2411.95|2422.9|2411.4|5
1735032260000|2024-12-24 09:24:20|2423.14|2411.64|2422.78|2411.28|2423.22|2411.72|2422.73|2411.23|9
1735032270000|2024-12-24 09:24:30|2422.81|2411.31|2421|2409.5|2423.25|2411.75|2420.85|2409.35|29
1735032280000|2024-12-24 09:24:40|2421.07|2409.57|2420.81|2409.31|2421.07|2409.57|2419.1|2407.6|30
1735032290000|2024-12-24 09:24:50|2420.67|2409.17|2421.15|2409.65|2421.25|2409.75|2420.44|2408.94|27
1735032300000|2024-12-24 09:25:00|2421.25|2409.75|2423.75|2412.25|2423.94|2412.44|2421.19|2409.69|31
1735032310000|2024-12-24 09:25:10|2423.72|2412.22|2423.35|2411.85|2423.92|2412.42|2423.35|2411.85|21
1735032320000|2024-12-24 09:25:20|2423.38|2411.88|2424.43|2412.93|2424.78|2413.28|2422.75|2411.25|29
1735032330000|2024-12-24 09:25:30|2424.48|2412.98|2424.62|2413.12|2425.25|2413.75|2424|2412.5|26
1735032340000|2024-12-24 09:25:40|2424.69|2413.19|2425.16|2413.66|2425.25|2413.75|2424.69|2413.19|20
1735032350000|2024-12-24 09:25:50|2425.23|2413.73|2424.9|2413.4|2425.25|2413.75|2423.7|2412.2|33
1735032360000|2024-12-24 09:26:00|2424.94|2413.44|2426.66|2415.16|2426.84|2415.34|2424.66|2413.16|29
1735032370000|2024-12-24 09:26:10|2426.4|2414.9|2424.48|2412.98|2426.4|2414.9|2423.3|2411.8|32
1735032380000|2024-12-24 09:26:20|2423.65|2412.15|2424.08|2412.58|2424.24|2412.74|2423.6|2412.1|31
1735032390000|2024-12-24 09:26:30|2423.9|2412.4|2423.55|2412.05|2424.05|2412.55|2423.15|2411.65|28
1735032400000|2024-12-24 09:26:40|2423.6|2412.1|2422.07|2410.57|2423.72|2412.22|2421.8|2410.3|31
1735032410000|2024-12-24 09:26:50|2422.46|2410.96|2423.06|2411.56|2423.09|2411.59|2422.46|2410.96|17
1735032420000|2024-12-24 09:27:00|2423.04|2411.54|2423.7|2412.2|2425.06|2413.56|2423.04|2411.54|35
1735032430000|2024-12-24 09:27:10|2423.75|2412.25|2423.05|2411.55|2424.13|2412.63|2422.7|2411.2|34
1735032440000|2024-12-24 09:27:20|2422.98|2411.48|2420.95|2409.45|2422.98|2411.48|2420.65|2409.15|24
1735032450000|2024-12-24 09:27:30|2421.1|2409.6|2421.2|2409.7|2421.4|2409.9|2420.75|2409.25|23
1735032460000|2024-12-24 09:27:40|2421.21|2409.71|2423.14|2411.64|2423.17|2411.67|2421.2|2409.7|27
1735032470000|2024-12-24 09:27:50|2423.17|2411.67|2425.77|2414.27|2425.85|2414.35|2423.11|2411.61|27
1735032480000|2024-12-24 09:28:00|2425.92|2414.42|2426.5|2415|2427.35|2415.85|2425.9|2414.4|32
1735032490000|2024-12-24 09:28:10|2426.42|2414.92|2426|2414.5|2426.45|2414.95|2425.45|2413.95|30
1735032500000|2024-12-24 09:28:20|2426.03|2414.53|2427.77|2416.27|2428|2416.5|2426.03|2414.53|22
1735032510000|2024-12-24 09:28:30|2427.73|2416.23|2428.11|2416.61|2428.25|2416.75|2427|2415.5|17
1735032520000|2024-12-24 09:28:40|2428.01|2416.51|2427.85|2416.35|2428.01|2416.51|2427.55|2416.05|28
1735032530000|2024-12-24 09:28:50|2427.8|2416.3|2427.25|2415.75|2427.82|2416.32|2426.53|2415.03|36
1735032540000|2024-12-24 09:29:00|2427.2|2415.7|2426.75|2415.25|2427.2|2415.7|2426.58|2415.08|29
1735032550000|2024-12-24 09:29:10|2427.5|2416|2427.93|2416.43|2428.25|2416.75|2427.5|2416|28
1735032560000|2024-12-24 09:29:20|2427.9|2416.4|2426.5|2415|2428|2416.5|2426.2|2414.7|32
1735032570000|2024-12-24 09:29:30|2426.31|2414.81|2426.87|2415.37|2426.95|2415.45|2426.2|2414.7|29
1735032580000|2024-12-24 09:29:40|2426.95|2415.45|2426.76|2415.26|2426.95|2415.45|2426.57|2415.07|23
1735032590000|2024-12-24 09:29:50|2426.69|2415.19|2426.58|2415.08|2427.18|2415.68|2426.58|2415.08|20
1735032600000|2024-12-24 09:30:00|2426.35|2414.85|2424.68|2413.18|2426.35|2414.85|2424.66|2413.16|38
1735032610000|2024-12-24 09:30:10|2424.61|2413.11|2423.81|2412.31|2424.96|2413.46|2423.65|2412.15|35
1735032620000|2024-12-24 09:30:20|2423.71|2412.21|2421.2|2409.7|2423.71|2412.21|2421.2|2409.7|32
1735032630000|2024-12-24 09:30:30|2421.15|2409.65|2423.1|2411.6|2423.1|2411.6|2421.15|2409.65|25
1735032640000|2024-12-24 09:30:40|2423.15|2411.65|2423.75|2412.25|2423.85|2412.35|2423.15|2411.65|10
1735032650000|2024-12-24 09:30:50|2424.03|2412.53|2424.08|2412.58|2424.11|2412.61|2423.98|2412.48|8
1735032660000|2024-12-24 09:31:00|2424.11|2412.61|2422.05|2410.55|2424.11|2412.61|2421.85|2410.35|27
1735032670000|2024-12-24 09:31:10|2422.08|2410.58|2419.75|2408.25|2422.18|2410.68|2419.75|2408.25|33
1735032680000|2024-12-24 09:31:20|2419.87|2408.37|2417.05|2405.55|2420.14|2408.64|2416.8|2405.3|26
1735032690000|2024-12-24 09:31:30|2417.08|2405.58|2417.36|2405.86|2418.89|2407.39|2417.08|2405.58|33
1735032700000|2024-12-24 09:31:40|2418.15|2406.65|2419.23|2407.73|2419.23|2407.73|2417.43|2405.93|28
1735032710000|2024-12-24 09:31:50|2419.34|2407.84|2419.79|2408.29|2420.9|2409.4|2419.34|2407.84|29
1735032720000|2024-12-24 09:32:00|2419.62|2408.12|2420.75|2409.25|2420.83|2409.33|2419.51|2408.01|35
1735032730000|2024-12-24 09:32:10|2420.78|2409.28|2419.43|2407.93|2420.8|2409.3|2419.43|2407.93|33
1735032740000|2024-12-24 09:32:20|2419.32|2407.82|2419.23|2407.73|2419.71|2408.21|2419.05|2407.55|23
1735032750000|2024-12-24 09:32:30|2419.35|2407.85|2423.75|2412.25|2423.86|2412.36|2419.35|2407.85|32
1735032760000|2024-12-24 09:32:40|2423.84|2412.34|2424.34|2412.84|2424.35|2412.85|2423.7|2412.2|28
1735032770000|2024-12-24 09:32:50|2424.45|2412.95|2425.2|2413.7|2427.45|2415.95|2424.45|2412.95|34
1735032780000|2024-12-24 09:33:00|2425.15|2413.65|2423.13|2411.63|2425.15|2413.65|2423|2411.5|36
1735032790000|2024-12-24 09:33:10|2423.25|2411.75|2424.23|2412.73|2424.25|2412.75|2422.45|2410.95|28
1735032800000|2024-12-24 09:33:20|2424.18|2412.68|2426.09|2414.59|2426.15|2414.65|2424.15|2412.65|35
1735032810000|2024-12-24 09:33:30|2426.06|2414.56|2424.3|2412.8|2426.11|2414.61|2424.08|2412.58|32
1735032820000|2024-12-24 09:33:40|2424.31|2412.81|2426.39|2414.89|2426.39|2414.89|2424.25|2412.75|32
1735032830000|2024-12-24 09:33:50|2426.44|2414.94|2427.32|2415.82|2427.75|2416.25|2426.3|2414.8|26
1735032840000|2024-12-24 09:34:00|2427.25|2415.75|2426.8|2415.3|2427.8|2416.3|2426.75|2415.25|13
1735032850000|2024-12-24 09:34:10|2426.6|2415.1|2426.39|2414.89|2427.27|2415.77|2425.41|2413.91|24
1735032860000|2024-12-24 09:34:20|2426.41|2414.91|2428.34|2416.84|2428.45|2416.95|2426.41|2414.91|27
1735032870000|2024-12-24 09:34:30|2428.33|2416.83|2429.08|2417.58|2429.08|2417.58|2428.25|2416.75|26
1735032880000|2024-12-24 09:34:40|2429.03|2417.53|2428.13|2416.63|2429.65|2418.15|2428.07|2416.57|27
1735032890000|2024-12-24 09:34:50|2428.17|2416.67|2427.04|2415.54|2428.19|2416.69|2425.45|2413.95|33
1735032900000|2024-12-24 09:35:00|2426.8|2415.3|2425.9|2414.4|2427.09|2415.59|2425.83|2414.33|30
1735032910000|2024-12-24 09:35:10|2425.6|2414.1|2423.78|2412.28|2425.6|2414.1|2423.5|2412|35
1735032920000|2024-12-24 09:35:20|2423.62|2412.12|2423.05|2411.55|2423.88|2412.38|2422.73|2411.23|32
1735032930000|2024-12-24 09:35:30|2423.08|2411.58|2423.75|2412.25|2424.45|2412.95|2422.35|2410.85|28
1735032940000|2024-12-24 09:35:40|2423.6|2412.1|2424.23|2412.73|2424.99|2413.49|2423.55|2412.05|34
1735032950000|2024-12-24 09:35:50|2424.28|2412.78|2424.35|2412.85|2424.44|2412.94|2424.19|2412.69|33
1735032960000|2024-12-24 09:36:00|2424.38|2412.88|2425|2413.5|2425.35|2413.85|2423.88|2412.38|37
1735032970000|2024-12-24 09:36:10|2425.01|2413.51|2424.2|2412.7|2425.01|2413.51|2423.11|2411.61|29
1735032980000|2024-12-24 09:36:20|2424.3|2412.8|2426.75|2415.25|2426.75|2415.25|2424.23|2412.73|31
1735032990000|2024-12-24 09:36:30|2426.35|2414.85|2426.91|2415.41|2427.04|2415.54|2426.13|2414.63|32
1735033000000|2024-12-24 09:36:40|2426.99|2415.49|2426.2|2414.7|2427.75|2416.25|2425.98|2414.48|27
1735033010000|2024-12-24 09:36:50|2426.18|2414.68|2423.35|2411.85|2426.18|2414.68|2423.3|2411.8|31
1735033020000|2024-12-24 09:37:00|2423.33|2411.83|2424.47|2412.97|2424.9|2413.4|2423.25|2411.75|33
1735033030000|2024-12-24 09:37:10|2424.45|2412.95|2423.8|2412.3|2425|2413.5|2423.75|2412.25|24
1735033040000|2024-12-24 09:37:20|2423.95|2412.45|2423.3|2411.8|2424|2412.5|2423.25|2411.75|21
1735033050000|2024-12-24 09:37:30|2423.45|2411.95|2424.1|2412.6|2424.85|2413.35|2423.45|2411.95|23
1735033060000|2024-12-24 09:37:40|2423.95|2412.45|2424.93|2413.43|2425.17|2413.67|2423.95|2412.45|32
1735033070000|2024-12-24 09:37:50|2424.89|2413.39|2424.27|2412.77|2424.89|2413.39|2423.23|2411.73|33
1735033080000|2024-12-24 09:38:00|2424.35|2412.85|2423.88|2412.38|2424.36|2412.86|2423.55|2412.05|32
1735033090000|2024-12-24 09:38:10|2423.94|2412.44|2424.2|2412.7|2424.32|2412.82|2423.86|2412.36|23
1735033100000|2024-12-24 09:38:20|2424.3|2412.8|2424.32|2412.82|2424.39|2412.89|2423.55|2412.05|28
1735033110000|2024-12-24 09:38:30|2424.29|2412.79|2424.15|2412.65|2424.85|2413.35|2423.93|2412.43|17
1735033120000|2024-12-24 09:38:40|2424.14|2412.64|2424.23|2412.73|2424.75|2413.25|2424.14|2412.64|29
1735033130000|2024-12-24 09:38:50|2424.2|2412.7|2424.24|2412.74|2424.65|2413.15|2423.85|2412.35|29
1735033140000|2024-12-24 09:39:00|2424.29|2412.79|2424.65|2413.15|2424.65|2413.15|2423.25|2411.75|28
1735033150000|2024-12-24 09:39:10|2425.15|2413.65|2426.06|2414.56|2426.85|2415.35|2425.15|2413.65|33
1735033160000|2024-12-24 09:39:20|2425.9|2414.4|2426.2|2414.7|2426.55|2415.05|2425.8|2414.3|31
1735033170000|2024-12-24 09:39:30|2426.23|2414.73|2427.35|2415.85|2427.35|2415.85|2426.22|2414.72|6
1735033180000|2024-12-24 09:39:40|2427.3|2415.8|2429.2|2417.7|2429.3|2417.8|2427.25|2415.75|26
1735033190000|2024-12-24 09:39:50|2429.18|2417.68|2428.8|2417.3|2429.88|2418.38|2428.8|2417.3|23
1735033200000|2024-12-24 09:40:00|2428.95|2417.45|2429.25|2417.75|2429.55|2418.05|2428.84|2417.34|34
1735033210000|2024-12-24 09:40:10|2429.28|2417.78|2429.28|2417.78|2429.6|2418.1|2428.95|2417.45|26
1735033220000|2024-12-24 09:40:20|2429.45|2417.95|2428.88|2417.38|2429.8|2418.3|2428.75|2417.25|28
1735033230000|2024-12-24 09:40:30|2428.96|2417.46|2428.15|2416.65|2429.04|2417.54|2428.15|2416.65|13
1735033240000|2024-12-24 09:40:40|2428.25|2416.75|2428.98|2417.48|2429.4|2417.9|2428.25|2416.75|18
1735033250000|2024-12-24 09:40:50|2429.01|2417.51|2428.33|2416.83|2429.06|2417.56|2428.33|2416.83|27
1735033260000|2024-12-24 09:41:00|2428.3|2416.8|2428.11|2416.61|2428.35|2416.85|2426.95|2415.45|28
1735033270000|2024-12-24 09:41:10|2428.21|2416.71|2430.25|2418.75|2430.5|2419|2428.21|2416.71|31
1735033280000|2024-12-24 09:41:20|2430.35|2418.85|2432.11|2420.61|2432.11|2420.61|2430.28|2418.78|21
1735033290000|2024-12-24 09:41:30|2432|2420.5|2432.1|2420.6|2432.11|2420.61|2431.98|2420.48|8
1735033300000|2024-12-24 09:41:40|2432.07|2420.57|2431.3|2419.8|2432.07|2420.57|2431.2|2419.7|28
1735033310000|2024-12-24 09:41:50|2431.35|2419.85|2431.2|2419.7|2432.01|2420.51|2430.95|2419.45|29
1735033320000|2024-12-24 09:42:00|2431.23|2419.73|2432.35|2420.85|2432.35|2420.85|2431.09|2419.59|22
1735033330000|2024-12-24 09:42:10|2432.25|2420.75|2431.23|2419.73|2432.4|2420.9|2431.15|2419.65|34
1735033340000|2024-12-24 09:42:20|2431.2|2419.7|2432.33|2420.83|2432.4|2420.9|2431.17|2419.67|26
1735033350000|2024-12-24 09:42:30|2432.32|2420.82|2431.45|2419.95|2432.99|2421.49|2431.45|2419.95|25
1735033360000|2024-12-24 09:42:40|2431.25|2419.75|2430.25|2418.75|2431.25|2419.75|2430.25|2418.75|3
1735033370000|2024-12-24 09:42:50|2430.95|2419.45|2431.33|2419.83|2431.7|2420.2|2430.95|2419.45|20
1735033380000|2024-12-24 09:43:00|2431.22|2419.72|2430.3|2418.8|2431.25|2419.75|2430.15|2418.65|28
1735033390000|2024-12-24 09:43:10|2430.42|2418.92|2430.16|2418.66|2431.14|2419.64|2429.7|2418.2|33
1735033400000|2024-12-24 09:43:20|2430.14|2418.64|2428.1|2416.6|2430.21|2418.71|2427.95|2416.45|22
1735033410000|2024-12-24 09:43:30|2428.09|2416.59|2428.29|2416.79|2428.65|2417.15|2428.09|2416.59|25
1735033420000|2024-12-24 09:43:40|2428.26|2416.76|2427.03|2415.53|2428.37|2416.87|2426.95|2415.45|21
1735033430000|2024-12-24 09:43:50|2427.09|2415.59|2427.14|2415.64|2427.25|2415.75|2426.9|2415.4|21
1735033440000|2024-12-24 09:44:00|2427.15|2415.65|2427.01|2415.51|2427.25|2415.75|2426.7|2415.2|30
1735033450000|2024-12-24 09:44:10|2426.95|2415.45|2428.23|2416.73|2428.23|2416.73|2426.95|2415.45|28
1735033460000|2024-12-24 09:44:20|2428.25|2416.75|2430.12|2418.62|2430.2|2418.7|2428.25|2416.75|30
1735033470000|2024-12-24 09:44:30|2430.14|2418.64|2428.13|2416.63|2430.14|2418.64|2428.13|2416.63|32
1735033480000|2024-12-24 09:44:40|2428.2|2416.7|2426.15|2414.65|2428.2|2416.7|2425.94|2414.44|34
1735033490000|2024-12-24 09:44:50|2426.1|2414.6|2424.14|2412.64|2426.1|2414.6|2423.9|2412.4|30
1735033500000|2024-12-24 09:45:00|2424.02|2412.52|2422.09|2410.59|2424.16|2412.66|2422|2410.5|28
1735033510000|2024-12-24 09:45:10|2422.06|2410.56|2423.94|2412.44|2424.35|2412.85|2421.9|2410.4|30
1735033520000|2024-12-24 09:45:20|2424.09|2412.59|2424.04|2412.54|2424.09|2412.59|2423.1|2411.6|23
1735033530000|2024-12-24 09:45:30|2423.99|2412.49|2424.28|2412.78|2425.05|2413.55|2423.9|2412.4|31
1735033540000|2024-12-24 09:45:40|2424.55|2413.05|2425.65|2414.15|2425.65|2414.15|2424.55|2413.05|30
1735033550000|2024-12-24 09:45:50|2425.8|2414.3|2428.1|2416.6|2428.95|2417.45|2425.8|2414.3|7
1735033560000|2024-12-24 09:46:00|2428.05|2416.55|2428.95|2417.45|2429.45|2417.95|2427.45|2415.95|20
1735033570000|2024-12-24 09:46:10|2428.67|2417.17|2427.83|2416.33|2428.67|2417.17|2426.6|2415.1|37
1735033580000|2024-12-24 09:46:20|2427.8|2416.3|2429.23|2417.73|2429.35|2417.85|2427.55|2416.05|32
1735033590000|2024-12-24 09:46:30|2428.98|2417.48|2427.58|2416.08|2429.25|2417.75|2427.55|2416.05|29
1735033600000|2024-12-24 09:46:40|2427.75|2416.25|2427.33|2415.83|2428.17|2416.67|2427.2|2415.7|32
1735033610000|2024-12-24 09:46:50|2427.75|2416.25|2428.19|2416.69|2428.98|2417.48|2427.75|2416.25|32
1735033620000|2024-12-24 09:47:00|2428.16|2416.66|2429.01|2417.51|2429.01|2417.51|2427.12|2415.62|36
1735033630000|2024-12-24 09:47:10|2428.85|2417.35|2429.8|2418.3|2429.8|2418.3|2426.9|2415.4|34
1735033640000|2024-12-24 09:47:20|2429.81|2418.31|2426.9|2415.4|2430.16|2418.66|2426.71|2415.21|34
1735033650000|2024-12-24 09:47:30|2426.8|2415.3|2426.96|2415.46|2427.25|2415.75|2426.3|2414.8|27
1735033660000|2024-12-24 09:47:40|2426.85|2415.35|2426.27|2414.77|2427.82|2416.32|2426.25|2414.75|34
1735033670000|2024-12-24 09:47:50|2426.19|2414.69|2425.5|2414|2426.3|2414.8|2425.5|2414|27
1735033680000|2024-12-24 09:48:00|2425.78|2414.28|2426.2|2414.7|2426.25|2414.75|2424.89|2413.39|24
1735033690000|2024-12-24 09:48:10|2426.25|2414.75|2427.03|2415.53|2427.25|2415.75|2426.1|2414.6|29
1735033700000|2024-12-24 09:48:20|2427.1|2415.6|2426.95|2415.45|2428.25|2416.75|2426.7|2415.2|27
1735033710000|2024-12-24 09:48:30|2427.01|2415.51|2427.01|2415.51|2427.09|2415.59|2426.87|2415.37|26
1735033720000|2024-12-24 09:48:40|2427.04|2415.54|2425.5|2414|2427.04|2415.54|2425.2|2413.7|35
1735033730000|2024-12-24 09:48:50|2425.8|2414.3|2425.33|2413.83|2425.96|2414.46|2424.75|2413.25|26
1735033740000|2024-12-24 09:49:00|2425.35|2413.85|2419.95|2408.45|2426.25|2414.75|2419.85|2408.35|28
1735033750000|2024-12-24 09:49:10|2420.1|2408.6|2419.8|2408.3|2420.8|2409.3|2419.75|2408.25|20
1735033760000|2024-12-24 09:49:20|2419.82|2408.32|2417.78|2406.28|2419.82|2408.32|2417.5|2406|33
1735033770000|2024-12-24 09:49:30|2417.75|2406.25|2418.79|2407.29|2420.06|2408.56|2417.75|2406.25|30
1735033780000|2024-12-24 09:49:40|2418.76|2407.26|2418.08|2406.58|2418.76|2407.26|2417.05|2405.55|35
1735033790000|2024-12-24 09:49:50|2418.07|2406.57|2418.18|2406.68|2418.18|2406.68|2417.84|2406.34|25
1735033800000|2024-12-24 09:50:00|2418.15|2406.65|2417.42|2405.92|2419.3|2407.8|2417|2405.5|35
1735033810000|2024-12-24 09:50:10|2418|2406.5|2415.65|2404.15|2418.03|2406.53|2415.65|2404.15|31
1735033820000|2024-12-24 09:50:20|2415.75|2404.25|2413.51|2402.01|2415.75|2404.25|2413.51|2402.01|32
1735033830000|2024-12-24 09:50:30|2413.33|2401.83|2416.56|2405.06|2416.64|2405.14|2413.19|2401.69|32
1735033840000|2024-12-24 09:50:40|2416.2|2404.7|2418.08|2406.58|2419.05|2407.55|2416.2|2404.7|31
1735033850000|2024-12-24 09:50:50|2417.95|2406.45|2417.07|2405.57|2417.95|2406.45|2417.05|2405.55|36
1735033860000|2024-12-24 09:51:00|2417.12|2405.62|2416.1|2404.6|2417.18|2405.68|2415.65|2404.15|34
1735033870000|2024-12-24 09:51:10|2416.18|2404.68|2416.03|2404.53|2417.85|2406.35|2416.03|2404.53|33
1735033880000|2024-12-24 09:51:20|2415.98|2404.48|2415.23|2403.73|2416.18|2404.68|2414.9|2403.4|21
1735033890000|2024-12-24 09:51:30|2415.28|2403.78|2413.15|2401.65|2415.28|2403.78|2413.15|2401.65|25
1735033900000|2024-12-24 09:51:40|2412.75|2401.25|2410.95|2399.45|2412.75|2401.25|2410.18|2398.68|37
1735033910000|2024-12-24 09:51:50|2411.17|2399.67|2411.4|2399.9|2411.4|2399.9|2409.39|2397.89|33
1735033920000|2024-12-24 09:52:00|2411.7|2400.2|2413.33|2401.83|2414.2|2402.7|2411.7|2400.2|36
1735033930000|2024-12-24 09:52:10|2413.36|2401.86|2415.6|2404.1|2415.8|2404.3|2413.34|2401.84|24
1735033940000|2024-12-24 09:52:20|2415.85|2404.35|2417.55|2406.05|2417.55|2406.05|2415.85|2404.35|6
1735033950000|2024-12-24 09:52:30|2417.3|2405.8|2416.23|2404.73|2417.35|2405.85|2416.2|2404.7|19
1735033960000|2024-12-24 09:52:40|2416.48|2404.98|2416.33|2404.83|2416.72|2405.22|2415.8|2404.3|28
1735033970000|2024-12-24 09:52:50|2416.25|2404.75|2414.1|2402.6|2416.35|2404.85|2413.95|2402.45|26
1735033980000|2024-12-24 09:53:00|2413.75|2402.25|2414.8|2403.3|2414.94|2403.44|2412.9|2401.4|30
1735033990000|2024-12-24 09:53:10|2414.9|2403.4|2416.04|2404.54|2416.28|2404.78|2414.9|2403.4|27
1735034000000|2024-12-24 09:53:20|2416.01|2404.51|2416.83|2405.33|2417.09|2405.59|2415.95|2404.45|12
1735034010000|2024-12-24 09:53:30|2416.78|2405.28|2418.45|2406.95|2418.45|2406.95|2416.25|2404.75|21
1735034020000|2024-12-24 09:53:40|2418.55|2407.05|2419.2|2407.7|2419.5|2408|2418.3|2406.8|30
1735034030000|2024-12-24 09:53:50|2419.15|2407.65|2419.23|2407.73|2419.5|2408|2419|2407.5|26
1735034040000|2024-12-24 09:54:00|2419.15|2407.65|2417.25|2405.75|2419.15|2407.65|2417.19|2405.69|24
1735034050000|2024-12-24 09:54:10|2415.9|2404.4|2416.2|2404.7|2416.55|2405.05|2414.8|2403.3|30
1735034060000|2024-12-24 09:54:20|2416.23|2404.73|2419.12|2407.62|2419.18|2407.68|2416.15|2404.65|30
1735034070000|2024-12-24 09:54:30|2419.14|2407.64|2419.21|2407.71|2419.3|2407.8|2418.97|2407.47|27
1735034080000|2024-12-24 09:54:40|2419.24|2407.74|2416.19|2404.69|2419.24|2407.74|2416.19|2404.69|30
1735034090000|2024-12-24 09:54:50|2416.17|2404.67|2416.35|2404.85|2417.35|2405.85|2416.17|2404.67|32
1735034100000|2024-12-24 09:55:00|2416.39|2404.89|2416.2|2404.7|2417.25|2405.75|2415.96|2404.46|27
1735034110000|2024-12-24 09:55:10|2416.23|2404.73|2416.33|2404.83|2416.99|2405.49|2415.6|2404.1|29
1735034120000|2024-12-24 09:55:20|2416.25|2404.75|2417.14|2405.64|2417.25|2405.75|2416.04|2404.54|24
1735034130000|2024-12-24 09:55:30|2416.95|2405.45|2416.75|2405.25|2416.95|2405.45|2416.75|2405.25|2
1735034140000|2024-12-24 09:55:40|2416.95|2405.45|2416.89|2405.39|2416.95|2405.45|2416.89|2405.39|3
1735034150000|2024-12-24 09:55:50|2417.25|2405.75|2417.09|2405.59|2417.38|2405.88|2417.09|2405.59|6
1735034160000|2024-12-24 09:56:00|2416.45|2404.95|2417.04|2405.54|2418.14|2406.64|2415.95|2404.45|35
1735034170000|2024-12-24 09:56:10|2417.08|2405.58|2416.05|2404.55|2417.2|2405.7|2415.45|2403.95|33
1735034180000|2024-12-24 09:56:20|2415.4|2403.9|2415.05|2403.55|2415.7|2404.2|2413.65|2402.15|36
1735034190000|2024-12-24 09:56:30|2415.06|2403.56|2415.22|2403.72|2415.4|2403.9|2415.06|2403.56|29
1735034200000|2024-12-24 09:56:40|2415.14|2403.64|2414.75|2403.25|2415.54|2404.04|2414.18|2402.68|23
1735034210000|2024-12-24 09:56:50|2414.36|2402.86|2415.18|2403.68|2415.18|2403.68|2413.8|2402.3|35
1735034220000|2024-12-24 09:57:00|2415.2|2403.7|2415.49|2403.99|2415.49|2403.99|2414.7|2403.2|28
1735034230000|2024-12-24 09:57:10|2415.7|2404.2|2416.8|2405.3|2416.8|2405.3|2415.7|2404.2|31
1735034240000|2024-12-24 09:57:20|2416.45|2404.95|2418.18|2406.68|2418.22|2406.72|2416.3|2404.8|33
1735034250000|2024-12-24 09:57:30|2417.9|2406.4|2415.8|2404.3|2417.95|2406.45|2415.2|2403.7|31
1735034260000|2024-12-24 09:57:40|2415.4|2403.9|2413.72|2402.22|2415.42|2403.92|2413.69|2402.19|30
1735034270000|2024-12-24 09:57:50|2413.35|2401.85|2413.96|2402.46|2414.17|2402.67|2413.3|2401.8|19
1735034280000|2024-12-24 09:58:00|2413.75|2402.25|2414.38|2402.88|2414.38|2402.88|2413.75|2402.25|20
1735034290000|2024-12-24 09:58:10|2414.3|2402.8|2413.38|2401.88|2414.3|2402.8|2413.35|2401.85|25
1735034300000|2024-12-24 09:58:20|2413.4|2401.9|2415.65|2404.15|2416.1|2404.6|2413.4|2401.9|31
1735034310000|2024-12-24 09:58:30|2415.28|2403.78|2414.3|2402.8|2415.99|2404.49|2414.15|2402.65|35
1735034320000|2024-12-24 09:58:40|2414.33|2402.83|2414.75|2403.25|2414.98|2403.48|2414.3|2402.8|23
1735034330000|2024-12-24 09:58:50|2414.8|2403.3|2413.95|2402.45|2415|2403.5|2413.95|2402.45|6
1735034340000|2024-12-24 09:59:00|2414.25|2402.75|2415.47|2403.97|2415.85|2404.35|2414.25|2402.75|21
1735034350000|2024-12-24 09:59:10|2416.28|2404.78|2413.17|2401.67|2416.28|2404.78|2413.06|2401.56|33
1735034360000|2024-12-24 09:59:20|2413.22|2401.72|2412.14|2400.64|2413.23|2401.73|2411.95|2400.45|31
1735034370000|2024-12-24 09:59:30|2412.01|2400.51|2412.25|2400.75|2412.4|2400.9|2412.01|2400.51|28
1735034380000|2024-12-24 09:59:40|2412.3|2400.8|2413.17|2401.67|2413.2|2401.7|2412.22|2400.72|28
1735034390000|2024-12-24 09:59:50|2413.18|2401.68|2411.21|2399.71|2413.2|2401.7|2411.1|2399.6|22
1735034400000|2024-12-24 10:00:00|2411.23|2399.73|2414.27|2402.77|2414.33|2402.83|2411.19|2399.69|29
1735034410000|2024-12-24 10:00:10|2414.25|2402.75|2414.2|2402.7|2414.53|2403.03|2413.15|2401.65|34
1735034420000|2024-12-24 10:00:20|2414.17|2402.67|2415.27|2403.77|2415.27|2403.77|2414.09|2402.59|26
1735034430000|2024-12-24 10:00:30|2415.03|2403.53|2413.9|2402.4|2415.03|2403.53|2412.6|2401.1|32
1735034440000|2024-12-24 10:00:40|2413.75|2402.25|2416.93|2405.43|2417.25|2405.75|2413.75|2402.25|31
1735034450000|2024-12-24 10:00:50|2416.6|2405.1|2415.18|2403.68|2416.6|2405.1|2415.03|2403.53|31
1735034460000|2024-12-24 10:01:00|2415.11|2403.61|2413.9|2402.4|2415.3|2403.8|2413.9|2402.4|34
1735034470000|2024-12-24 10:01:10|2413.46|2401.96|2415.11|2403.61|2415.11|2403.61|2413.2|2401.7|32
1735034480000|2024-12-24 10:01:20|2415.03|2403.53|2415.18|2403.68|2415.2|2403.7|2415|2403.5|27
1735034490000|2024-12-24 10:01:30|2415.11|2403.61|2413|2401.5|2415.2|2403.7|2412.4|2400.9|35
1735034500000|2024-12-24 10:01:40|2412.95|2401.45|2412.04|2400.54|2413.23|2401.73|2411.88|2400.38|32
1735034510000|2024-12-24 10:01:50|2411.96|2400.46|2411.7|2400.2|2412.2|2400.7|2410.85|2399.35|29
1735034520000|2024-12-24 10:02:00|2411.66|2400.16|2413.4|2401.9|2413.4|2401.9|2411.25|2399.75|7
1735034530000|2024-12-24 10:02:10|2412.9|2401.4|2413.23|2401.73|2413.3|2401.8|2412.65|2401.15|17
1735034540000|2024-12-24 10:02:20|2413.28|2401.78|2411.3|2399.8|2413.45|2401.95|2411.2|2399.7|30
1735034550000|2024-12-24 10:02:30|2411.25|2399.75|2410.25|2398.75|2411.25|2399.75|2410|2398.5|28
1735034560000|2024-12-24 10:02:40|2410.36|2398.86|2411.3|2399.8|2412.1|2400.6|2410.36|2398.86|28
1735034570000|2024-12-24 10:02:50|2412.1|2400.6|2412.14|2400.64|2412.28|2400.78|2411.25|2399.75|19
1735034580000|2024-12-24 10:03:00|2412.3|2400.8|2410.5|2399|2413.4|2401.9|2410.5|2399|35
1735034590000|2024-12-24 10:03:10|2410.15|2398.65|2407.99|2396.49|2410.15|2398.65|2407.8|2396.3|33
1735034600000|2024-12-24 10:03:20|2408.04|2396.54|2406.4|2394.9|2408.04|2396.54|2405.25|2393.75|35
1735034610000|2024-12-24 10:03:30|2406.45|2394.95|2406.14|2394.64|2406.7|2395.2|2405.23|2393.73|31
1735034620000|2024-12-24 10:03:40|2405.92|2394.42|2405.4|2393.9|2405.92|2394.42|2405.03|2393.53|33
1735034630000|2024-12-24 10:03:50|2405.35|2393.85|2403.55|2392.05|2405.85|2394.35|2403.05|2391.55|39
1735034640000|2024-12-24 10:04:00|2403.65|2392.15|2402.7|2391.2|2404.99|2393.49|2402.5|2391|39
1735034650000|2024-12-24 10:04:10|2402.75|2391.25|2400.99|2389.49|2402.75|2391.25|2400.99|2389.49|33
1735034660000|2024-12-24 10:04:20|2401.01|2389.51|2401.33|2389.83|2401.43|2389.93|2400.9|2389.4|33
1735034670000|2024-12-24 10:04:30|2401.45|2389.95|2399.37|2387.87|2401.45|2389.95|2399.27|2387.77|36
1735034680000|2024-12-24 10:04:40|2399.35|2387.85|2400.38|2388.88|2400.55|2389.05|2399.22|2387.72|35
1735034690000|2024-12-24 10:04:50|2400.4|2388.9|2399.67|2388.17|2400.42|2388.92|2399.67|2388.17|28
1735034700000|2024-12-24 10:05:00|2399.55|2388.05|2398.9|2387.4|2400.22|2388.72|2398.9|2387.4|27
1735034710000|2024-12-24 10:05:10|2399.06|2387.56|2398.25|2386.75|2399.06|2387.56|2397.3|2385.8|18
1735034720000|2024-12-24 10:05:20|2398.75|2387.25|2399.85|2388.35|2399.9|2388.4|2398.75|2387.25|18
1735034730000|2024-12-24 10:05:30|2399.95|2388.45|2399.3|2387.8|2399.95|2388.45|2399.2|2387.7|13
1735034740000|2024-12-24 10:05:40|2399.2|2387.7|2399.59|2388.09|2399.59|2388.09|2398.25|2386.75|26
1735034750000|2024-12-24 10:05:50|2399.6|2388.1|2401.35|2389.85|2401.53|2390.03|2399.6|2388.1|33
1735034760000|2024-12-24 10:06:00|2401.38|2389.88|2399.19|2387.69|2402.34|2390.84|2399.14|2387.64|37
1735034770000|2024-12-24 10:06:10|2399.21|2387.71|2399.55|2388.05|2400.85|2389.35|2399.15|2387.65|34
1735034780000|2024-12-24 10:06:20|2399.6|2388.1|2403.3|2391.8|2403.7|2392.2|2399.6|2388.1|30
1735034790000|2024-12-24 10:06:30|2403.33|2391.83|2405.93|2394.43|2405.95|2394.45|2402.27|2390.77|38
1735034800000|2024-12-24 10:06:40|2405.95|2394.45|2408.25|2396.75|2408.25|2396.75|2405.23|2393.73|30
1735034810000|2024-12-24 10:06:50|2408|2396.5|2407.15|2395.65|2408|2396.5|2407.13|2395.63|30
1735034820000|2024-12-24 10:07:00|2406.87|2395.37|2403.99|2392.49|2407.23|2395.73|2403.99|2392.49|28
1735034830000|2024-12-24 10:07:10|2404.12|2392.62|2405.14|2393.64|2405.14|2393.64|2404.12|2392.62|27
1735034840000|2024-12-24 10:07:20|2405.15|2393.65|2403.3|2391.8|2406.2|2394.7|2403.05|2391.55|30
1735034850000|2024-12-24 10:07:30|2403.46|2391.96|2404.28|2392.78|2404.28|2392.78|2403.38|2391.88|25
1735034860000|2024-12-24 10:07:40|2404.3|2392.8|2404.17|2392.67|2404.91|2393.41|2404.04|2392.54|27
1735034870000|2024-12-24 10:07:50|2404.13|2392.63|2403.05|2391.55|2404.15|2392.65|2402.75|2391.25|29
1735034880000|2024-12-24 10:08:00|2403.1|2391.6|2402.99|2391.49|2404.3|2392.8|2401.65|2390.15|35
1735034890000|2024-12-24 10:08:10|2403.05|2391.55|2402.15|2390.65|2403.28|2391.78|2401.23|2389.73|29
1735034900000|2024-12-24 10:08:20|2402.03|2390.53|2402.25|2390.75|2402.6|2391.1|2401.25|2389.75|28
1735034910000|2024-12-24 10:08:30|2402.75|2391.25|2404.25|2392.75|2404.25|2392.75|2402.75|2391.25|10
1735034920000|2024-12-24 10:08:40|2403.8|2392.3|2404.17|2392.67|2404.25|2392.75|2403.75|2392.25|20
1735034930000|2024-12-24 10:08:50|2404.19|2392.69|2405.17|2393.67|2405.17|2393.67|2404.11|2392.61|30
1735034940000|2024-12-24 10:09:00|2405.1|2393.6|2404.14|2392.64|2406.2|2394.7|2403.31|2391.81|32
1735034950000|2024-12-24 10:09:10|2404.2|2392.7|2405.3|2393.8|2405.3|2393.8|2404|2392.5|32
1735034960000|2024-12-24 10:09:20|2405.65|2394.15|2408.16|2396.66|2408.5|2397|2405.65|2394.15|30
1735034970000|2024-12-24 10:09:30|2408.05|2396.55|2407.23|2395.73|2408.25|2396.75|2407.23|2395.73|28
1735034980000|2024-12-24 10:09:40|2407.33|2395.83|2407.14|2395.64|2407.38|2395.88|2406.45|2394.95|21
1735034990000|2024-12-24 10:09:50|2407.17|2395.67|2405|2393.5|2407.17|2395.67|2404.97|2393.47|24
1735035000000|2024-12-24 10:10:00|2405.1|2393.6|2403.78|2392.28|2405.2|2393.7|2403.5|2392|33
1735035010000|2024-12-24 10:10:10|2403.85|2392.35|2405.18|2393.68|2405.2|2393.7|2403.85|2392.35|34
1735035020000|2024-12-24 10:10:20|2405.2|2393.7|2405.98|2394.48|2406.3|2394.8|2405.01|2393.51|27
1735035030000|2024-12-24 10:10:30|2406.01|2394.51|2404.75|2393.25|2406.04|2394.54|2404.27|2392.77|35
1735035040000|2024-12-24 10:10:40|2404.53|2393.03|2404.3|2392.8|2404.72|2393.22|2404.15|2392.65|32
1735035050000|2024-12-24 10:10:50|2404.43|2392.93|2404.2|2392.7|2405.08|2393.58|2404|2392.5|27
1735035060000|2024-12-24 10:11:00|2404.3|2392.8|2402.25|2390.75|2404.3|2392.8|2401.8|2390.3|39
1735035070000|2024-12-24 10:11:10|2402.46|2390.96|2403.18|2391.68|2403.33|2391.83|2402.46|2390.96|28
1735035080000|2024-12-24 10:11:20|2403.2|2391.7|2403.23|2391.73|2403.3|2391.8|2403.05|2391.55|29
1735035090000|2024-12-24 10:11:30|2403.25|2391.75|2403.28|2391.78|2403.31|2391.81|2403.19|2391.69|29
1735035100000|2024-12-24 10:11:40|2403.3|2391.8|2404.4|2392.9|2404.4|2392.9|2402.8|2391.3|21
1735035110000|2024-12-24 10:11:50|2404.25|2392.75|2404.15|2392.65|2404.75|2393.25|2404.15|2392.65|7
1735035120000|2024-12-24 10:12:00|2403.85|2392.35|2403.29|2391.79|2404.05|2392.55|2402.75|2391.25|31
1735035130000|2024-12-24 10:12:10|2403.31|2391.81|2402.1|2390.6|2403.5|2392|2402.05|2390.55|31
1735035140000|2024-12-24 10:12:20|2401.9|2390.4|2400.27|2388.77|2402.08|2390.58|2400.27|2388.77|28
1735035150000|2024-12-24 10:12:30|2400.3|2388.8|2400.2|2388.7|2400.3|2388.8|2399.15|2387.65|26
1735035160000|2024-12-24 10:12:40|2400.23|2388.73|2400.93|2389.43|2401|2389.5|2399.9|2388.4|31
1735035170000|2024-12-24 10:12:50|2401.01|2389.51|2401.17|2389.67|2402.23|2390.73|2400.93|2389.43|37
1735035180000|2024-12-24 10:13:00|2401.1|2389.6|2400.8|2389.3|2401.18|2389.68|2400.75|2389.25|29
1735035190000|2024-12-24 10:13:10|2400.87|2389.37|2398|2386.5|2400.9|2389.4|2397.9|2386.4|37
1735035200000|2024-12-24 10:13:20|2398.22|2386.72|2401.15|2389.65|2401.2|2389.7|2398.22|2386.72|32
1735035210000|2024-12-24 10:13:30|2401.1|2389.6|2400.03|2388.53|2401.25|2389.75|2399.9|2388.4|28
1735035220000|2024-12-24 10:13:40|2399.97|2388.47|2401.09|2389.59|2401.15|2389.65|2399.05|2387.55|35
1735035230000|2024-12-24 10:13:50|2401.1|2389.6|2401.5|2390|2401.9|2390.4|2401.1|2389.6|10
1735035240000|2024-12-24 10:14:00|2401.4|2389.9|2402.65|2391.15|2403.45|2391.95|2401.09|2389.59|30
1735035250000|2024-12-24 10:14:10|2402.1|2390.6|2401.8|2390.3|2402.55|2391.05|2401.8|2390.3|28
1735035260000|2024-12-24 10:14:20|2402.03|2390.53|2401.15|2389.65|2402.25|2390.75|2401.15|2389.65|25
1735035270000|2024-12-24 10:14:30|2401.2|2389.7|2400.93|2389.43|2402.25|2390.75|2400.89|2389.39|31
1735035280000|2024-12-24 10:14:40|2400.98|2389.48|2402.01|2390.51|2402.01|2390.51|2400.35|2388.85|30
1735035290000|2024-12-24 10:14:50|2401.9|2390.4|2401.4|2389.9|2402.3|2390.8|2401.2|2389.7|31
1735035300000|2024-12-24 10:15:00|2401.3|2389.8|2400.65|2389.15|2401.95|2390.45|2399.55|2388.05|24
1735035310000|2024-12-24 10:15:10|2400.7|2389.2|2398.73|2387.23|2400.7|2389.2|2398.35|2386.85|24
1735035320000|2024-12-24 10:15:20|2398.76|2387.26|2397.11|2385.61|2399|2387.5|2397.05|2385.55|26
1735035330000|2024-12-24 10:15:30|2397.2|2385.7|2397.48|2385.98|2398.2|2386.7|2397.2|2385.7|34
1735035340000|2024-12-24 10:15:40|2397.24|2385.74|2397.67|2386.17|2397.74|2386.24|2396|2384.5|35
1735035350000|2024-12-24 10:15:50|2397.74|2386.24|2400.23|2388.73|2400.23|2388.73|2397.74|2386.24|36
1735035360000|2024-12-24 10:16:00|2400.3|2388.8|2400.7|2389.2|2401.09|2389.59|2400.02|2388.52|30
1735035370000|2024-12-24 10:16:10|2401|2389.5|2400.3|2388.8|2402.23|2390.73|2400.2|2388.7|37
1735035380000|2024-12-24 10:16:20|2400.28|2388.78|2399.28|2387.78|2400.76|2389.26|2398.95|2387.45|26
1735035390000|2024-12-24 10:16:30|2399.2|2387.7|2399.99|2388.49|2400.99|2389.49|2399.2|2387.7|30
1735035400000|2024-12-24 10:16:40|2400.21|2388.71|2398.94|2387.44|2400.21|2388.71|2398.85|2387.35|23
1735035410000|2024-12-24 10:16:50|2399.01|2387.51|2400.33|2388.83|2400.9|2389.4|2398.9|2387.4|29
1735035420000|2024-12-24 10:17:00|2400.23|2388.73|2400.96|2389.46|2401.1|2389.6|2399.64|2388.14|34
1735035430000|2024-12-24 10:17:10|2400.91|2389.41|2403.05|2391.55|2403.72|2392.22|2400.91|2389.41|30
1735035440000|2024-12-24 10:17:20|2403.14|2391.64|2406.48|2394.98|2406.75|2395.25|2403.05|2391.55|37
1735035450000|2024-12-24 10:17:30|2406.23|2394.73|2404.27|2392.77|2406.35|2394.85|2404.15|2392.65|35
1735035460000|2024-12-24 10:17:40|2404.28|2392.78|2404.34|2392.84|2404.45|2392.95|2404.21|2392.71|35
1735035470000|2024-12-24 10:17:50|2404.36|2392.86|2406.3|2394.8|2406.5|2395|2404.34|2392.84|32
1735035480000|2024-12-24 10:18:00|2406.25|2394.75|2406.91|2395.41|2407.8|2396.3|2406.22|2394.72|33
1735035490000|2024-12-24 10:18:10|2406.94|2395.44|2406.75|2395.25|2407.25|2395.75|2406.24|2394.74|16
1735035500000|2024-12-24 10:18:20|2407.25|2395.75|2407.85|2396.35|2407.95|2396.45|2407.25|2395.75|4
1735035510000|2024-12-24 10:18:30|2408|2396.5|2408.14|2396.64|2408.85|2397.35|2407.25|2395.75|20
1735035520000|2024-12-24 10:18:40|2408.05|2396.55|2409.4|2397.9|2410.3|2398.8|2408.05|2396.55|28
1735035530000|2024-12-24 10:18:50|2409.65|2398.15|2406.12|2394.62|2409.65|2398.15|2405.85|2394.35|30
1735035540000|2024-12-24 10:19:00|2406.2|2394.7|2404.72|2393.22|2406.28|2394.78|2404.72|2393.22|31
1735035550000|2024-12-24 10:19:10|2404.5|2393|2403.28|2391.78|2405|2393.5|2403.25|2391.75|29
1735035560000|2024-12-24 10:19:20|2403.32|2391.82|2403.18|2391.68|2403.38|2391.88|2402.15|2390.65|32
1735035570000|2024-12-24 10:19:30|2403.06|2391.56|2401.28|2389.78|2403.25|2391.75|2401.25|2389.75|29
1735035580000|2024-12-24 10:19:40|2401.25|2389.75|2400.46|2388.96|2401.33|2389.83|2399.25|2387.75|33
1735035590000|2024-12-24 10:19:50|2400.51|2389.01|2400.34|2388.84|2401.25|2389.75|2400.27|2388.77|27
1735035600000|2024-12-24 10:20:00|2400.37|2388.87|2397.15|2385.65|2400.39|2388.89|2397.1|2385.6|30
1735035610000|2024-12-24 10:20:10|2397.2|2385.7|2396.28|2384.78|2397.2|2385.7|2395.15|2383.65|32
1735035620000|2024-12-24 10:20:20|2396.3|2384.8|2396.78|2385.28|2397.2|2385.7|2395.82|2384.32|31
1735035630000|2024-12-24 10:20:30|2396.7|2385.2|2396.3|2384.8|2396.7|2385.2|2396.2|2384.7|32
1735035640000|2024-12-24 10:20:40|2396.34|2384.84|2396.35|2384.85|2396.75|2385.25|2396.25|2384.75|27
1735035650000|2024-12-24 10:20:50|2396.4|2384.9|2396.28|2384.78|2396.8|2385.3|2395.47|2383.97|33
1735035660000|2024-12-24 10:21:00|2396.3|2384.8|2396.38|2384.88|2396.4|2384.9|2395.43|2383.93|27
1735035670000|2024-12-24 10:21:10|2396.39|2384.89|2399.28|2387.78|2399.6|2388.1|2396.3|2384.8|29
1735035680000|2024-12-24 10:21:20|2399.43|2387.93|2399.25|2387.75|2399.46|2387.96|2399.17|2387.67|20
1735035690000|2024-12-24 10:21:30|2398.85|2387.35|2397.25|2385.75|2398.85|2387.35|2397.25|2385.75|9
1735035700000|2024-12-24 10:21:40|2397.65|2386.15|2397.4|2385.9|2398|2386.5|2397.25|2385.75|15
1735035710000|2024-12-24 10:21:50|2397.5|2386|2397.23|2385.73|2397.7|2386.2|2396.25|2384.75|30
1735035720000|2024-12-24 10:22:00|2397.25|2385.75|2396.28|2384.78|2397.4|2385.9|2396.25|2384.75|29
1735035730000|2024-12-24 10:22:10|2396.23|2384.73|2394.38|2382.88|2396.28|2384.78|2394.28|2382.78|27
1735035740000|2024-12-24 10:22:20|2394.43|2382.93|2395.44|2383.94|2395.44|2383.94|2394.28|2382.78|27
1735035750000|2024-12-24 10:22:30|2395.39|2383.89|2394.38|2382.88|2395.39|2383.89|2393.9|2382.4|33
1735035760000|2024-12-24 10:22:40|2394.39|2382.89|2394.33|2382.83|2394.6|2383.1|2394.28|2382.78|24
1735035770000|2024-12-24 10:22:50|2394.41|2382.91|2394.37|2382.87|2394.85|2383.35|2394.3|2382.8|31
1735035780000|2024-12-24 10:23:00|2394.31|2382.81|2396.34|2384.84|2397.32|2385.82|2394.31|2382.81|35
1735035790000|2024-12-24 10:23:10|2396.35|2384.85|2397.2|2385.7|2397.45|2385.95|2396.35|2384.85|31
1735035800000|2024-12-24 10:23:20|2397.23|2385.73|2398.2|2386.7|2398.35|2386.85|2397.14|2385.64|25
1735035810000|2024-12-24 10:23:30|2398.23|2386.73|2397.1|2385.6|2398.23|2386.73|2397.05|2385.55|26
1735035820000|2024-12-24 10:23:40|2396.75|2385.25|2394.37|2382.87|2396.8|2385.3|2394.3|2382.8|30
1735035830000|2024-12-24 10:23:50|2394.3|2382.8|2394.18|2382.68|2394.65|2383.15|2394.05|2382.55|32
1735035840000|2024-12-24 10:24:00|2394.2|2382.7|2395.3|2383.8|2395.3|2383.8|2393.51|2382.01|26
1735035850000|2024-12-24 10:24:10|2395.33|2383.83|2396.34|2384.84|2396.65|2385.15|2395.15|2383.65|33
1735035860000|2024-12-24 10:24:20|2396.38|2384.88|2398.3|2386.8|2398.3|2386.8|2396.25|2384.75|30
1735035870000|2024-12-24 10:24:30|2398.23|2386.73|2398.73|2387.23|2399.45|2387.95|2398.22|2386.72|33
1735035880000|2024-12-24 10:24:40|2398.3|2386.8|2398.25|2386.75|2398.4|2386.9|2397.25|2385.75|16
1735035890000|2024-12-24 10:24:50|2397.95|2386.45|2397.39|2385.89|2398.05|2386.55|2397.25|2385.75|12
1735035900000|2024-12-24 10:25:00|2398.45|2386.95|2398.15|2386.65|2398.45|2386.95|2397.28|2385.78|24
1735035910000|2024-12-24 10:25:10|2398.23|2386.73|2398.68|2387.18|2398.68|2387.18|2398.18|2386.68|26
1735035920000|2024-12-24 10:25:20|2399.23|2387.73|2396.26|2384.76|2399.25|2387.75|2396.23|2384.73|35
1735035930000|2024-12-24 10:25:30|2396.24|2384.74|2396.33|2384.83|2397.11|2385.61|2396|2384.5|37
1735035940000|2024-12-24 10:25:40|2396.35|2384.85|2394.85|2383.35|2397.15|2385.65|2394.72|2383.22|27
1735035950000|2024-12-24 10:25:50|2394.25|2382.75|2394.1|2382.6|2394.4|2382.9|2393.43|2381.93|27
1735035960000|2024-12-24 10:26:00|2394.05|2382.55|2394.25|2382.75|2394.42|2382.92|2394.05|2382.55|23
1735035970000|2024-12-24 10:26:10|2394.2|2382.7|2394.28|2382.78|2394.33|2382.83|2394.15|2382.65|29
1735035980000|2024-12-24 10:26:20|2394.25|2382.75|2394.7|2383.2|2395.44|2383.94|2394.25|2382.75|29
1735035990000|2024-12-24 10:26:30|2394.3|2382.8|2395.3|2383.8|2395.6|2384.1|2394.3|2382.8|25
1735036000000|2024-12-24 10:26:40|2395.33|2383.83|2394.85|2383.35|2395.33|2383.83|2394.85|2383.35|26
1735036010000|2024-12-24 10:26:50|2395.01|2383.51|2394.04|2382.54|2395.01|2383.51|2393.39|2381.89|26
1735036020000|2024-12-24 10:27:00|2394.11|2382.61|2393.13|2381.63|2394.3|2382.8|2393.13|2381.63|30
1735036030000|2024-12-24 10:27:10|2393.11|2381.61|2392.36|2380.86|2393.27|2381.77|2392.3|2380.8|28
1735036040000|2024-12-24 10:27:20|2392.45|2380.95|2393.05|2381.55|2393.45|2381.95|2392.25|2380.75|28
1735036050000|2024-12-24 10:27:30|2392.95|2381.45|2391.11|2379.61|2393.2|2381.7|2391|2379.5|35
1735036060000|2024-12-24 10:27:40|2391.1|2379.6|2391.2|2379.7|2391.85|2380.35|2391.1|2379.6|32
1735036070000|2024-12-24 10:27:50|2391.25|2379.75|2390.3|2378.8|2391.25|2379.75|2390.3|2378.8|25
1735036080000|2024-12-24 10:28:00|2389.95|2378.45|2390.75|2379.25|2390.9|2379.4|2389.25|2377.75|11
1735036090000|2024-12-24 10:28:10|2391.25|2379.75|2393.28|2381.78|2393.3|2381.8|2391.25|2379.75|17
1735036100000|2024-12-24 10:28:20|2393.25|2381.75|2393.07|2381.57|2393.25|2381.75|2392.23|2380.73|28
1735036110000|2024-12-24 10:28:30|2393.05|2381.55|2393.06|2381.56|2393.19|2381.69|2393.05|2381.55|18
1735036120000|2024-12-24 10:28:40|2393.08|2381.58|2391.95|2380.45|2393.08|2381.58|2391.93|2380.43|17
1735036130000|2024-12-24 10:28:50|2391.7|2380.2|2390.3|2378.8|2392.38|2380.88|2390.3|2378.8|26
1735036140000|2024-12-24 10:29:00|2390.28|2378.78|2391.28|2379.78|2391.75|2380.25|2390.28|2378.78|33
1735036150000|2024-12-24 10:29:10|2391.32|2379.82|2392.23|2380.73|2392.33|2380.83|2391.28|2379.78|27
1735036160000|2024-12-24 10:29:20|2392.25|2380.75|2392.33|2380.83|2392.33|2380.83|2392.25|2380.75|9
1735036170000|2024-12-24 10:29:30|2392.3|2380.8|2392.3|2380.8|2392.45|2380.95|2392.28|2380.78|19
1735036180000|2024-12-24 10:29:40|2392.31|2380.81|2392.28|2380.78|2392.35|2380.85|2391.85|2380.35|21
1735036190000|2024-12-24 10:29:50|2392.34|2380.84|2392.28|2380.78|2393.75|2382.25|2392.22|2380.72|32
1735036200000|2024-12-24 10:30:00|2392.2|2380.7|2392.36|2380.86|2393.39|2381.89|2392.2|2380.7|33
1735036210000|2024-12-24 10:30:10|2392.45|2380.95|2391.17|2379.67|2392.45|2380.95|2391.1|2379.6|25
1735036220000|2024-12-24 10:30:20|2391.23|2379.73|2393.23|2381.73|2393.23|2381.73|2391.17|2379.67|34
1735036230000|2024-12-24 10:30:30|2393.33|2381.83|2395.35|2383.85|2395.47|2383.97|2393.33|2381.83|29
1735036240000|2024-12-24 10:30:40|2395.4|2383.9|2396.25|2384.75|2396.65|2385.15|2395.34|2383.84|27
1735036250000|2024-12-24 10:30:50|2396.3|2384.8|2399.06|2387.56|2399.06|2387.56|2396.3|2384.8|38
1735036260000|2024-12-24 10:31:00|2398.8|2387.3|2399|2387.5|2399.65|2388.15|2398.8|2387.3|29
1735036270000|2024-12-24 10:31:10|2398.95|2387.45|2397.25|2385.75|2399.6|2388.1|2397.25|2385.75|23
1735036280000|2024-12-24 10:31:20|2397.75|2386.25|2398.25|2386.75|2398.25|2386.75|2397.75|2386.25|2
1735036290000|2024-12-24 10:31:30|2398.47|2386.97|2400.3|2388.8|2400.3|2388.8|2398.47|2386.97|14
1735036300000|2024-12-24 10:31:40|2400.4|2388.9|2397.41|2385.91|2401.17|2389.67|2397.41|2385.91|33
1735036310000|2024-12-24 10:31:50|2397.38|2385.88|2398.13|2386.63|2398.35|2386.85|2397.38|2385.88|19
1735036320000|2024-12-24 10:32:00|2398.25|2386.75|2399.65|2388.15|2399.65|2388.15|2398.2|2386.7|29
1735036330000|2024-12-24 10:32:10|2399.4|2387.9|2396.35|2384.85|2399.44|2387.94|2396.3|2384.8|34
1735036340000|2024-12-24 10:32:20|2396.65|2385.15|2396.36|2384.86|2396.65|2385.15|2396.28|2384.78|32
1735036350000|2024-12-24 10:32:30|2396.3|2384.8|2396.38|2384.88|2396.49|2384.99|2396.25|2384.75|9
1735036360000|2024-12-24 10:32:40|2396.43|2384.93|2395.33|2383.83|2396.43|2384.93|2395.2|2383.7|24
1735036370000|2024-12-24 10:32:50|2395.3|2383.8|2396.35|2384.85|2396.35|2384.85|2395.25|2383.75|16
1735036380000|2024-12-24 10:33:00|2396.29|2384.79|2398.43|2386.93|2398.49|2386.99|2396.29|2384.79|26
1735036390000|2024-12-24 10:33:10|2398.4|2386.9|2397.3|2385.8|2398.42|2386.92|2396.4|2384.9|30
1735036400000|2024-12-24 10:33:20|2397.35|2385.85|2396.15|2384.65|2397.38|2385.88|2395.5|2384|26
1735036410000|2024-12-24 10:33:30|2395.54|2384.04|2395.52|2384.02|2395.59|2384.09|2395.34|2383.84|19
1735036420000|2024-12-24 10:33:40|2395.39|2383.89|2397.3|2385.8|2397.64|2386.14|2395.38|2383.88|22
1735036430000|2024-12-24 10:33:50|2397.25|2385.75|2397.38|2385.88|2398.45|2386.95|2397.25|2385.75|20
1735036440000|2024-12-24 10:34:00|2397.4|2385.9|2395.41|2383.91|2397.7|2386.2|2395.34|2383.84|32
1735036450000|2024-12-24 10:34:10|2395.43|2383.93|2395.3|2383.8|2396.8|2385.3|2395.25|2383.75|26
1735036460000|2024-12-24 10:34:20|2395.27|2383.77|2396.8|2385.3|2396.9|2385.4|2395.27|2383.77|18
1735036470000|2024-12-24 10:34:30|2396.34|2384.84|2395.25|2383.75|2396.41|2384.91|2395.25|2383.75|11
1735036480000|2024-12-24 10:34:40|2395.75|2384.25|2398.2|2386.7|2398.35|2386.85|2395.75|2384.25|11
1735036490000|2024-12-24 10:34:50|2398|2386.5|2398.39|2386.89|2399.35|2387.85|2397.34|2385.84|33
1735036500000|2024-12-24 10:35:00|2398.6|2387.1|2397.42|2385.92|2398.8|2387.3|2397.38|2385.88|32
1735036510000|2024-12-24 10:35:10|2397.39|2385.89|2397.15|2385.65|2397.75|2386.25|2396.43|2384.93|24
1735036520000|2024-12-24 10:35:20|2397.25|2385.75|2398.38|2386.88|2398.45|2386.95|2396.3|2384.8|27
1735036530000|2024-12-24 10:35:30|2398.37|2386.87|2399.39|2387.89|2399.75|2388.25|2398.25|2386.75|33
1735036540000|2024-12-24 10:35:40|2399.32|2387.82|2397.47|2385.97|2399.46|2387.96|2397.15|2385.65|35
1735036550000|2024-12-24 10:35:50|2397.45|2385.95|2397.3|2385.8|2397.75|2386.25|2397.23|2385.73|28
1735036560000|2024-12-24 10:36:00|2397.43|2385.93|2398.2|2386.7|2398.5|2387|2397.15|2385.65|37
1735036570000|2024-12-24 10:36:10|2398.23|2386.73|2396.31|2384.81|2398.23|2386.73|2396.31|2384.81|36
1735036580000|2024-12-24 10:36:20|2396.35|2384.85|2397.47|2385.97|2397.8|2386.3|2396.28|2384.78|28
1735036590000|2024-12-24 10:36:30|2397.36|2385.86|2396.48|2384.98|2397.7|2386.2|2396.48|2384.98|28
1735036600000|2024-12-24 10:36:40|2396.51|2385.01|2397.52|2386.02|2397.7|2386.2|2396.25|2384.75|26
1735036610000|2024-12-24 10:36:50|2397.51|2386.01|2397.29|2385.79|2397.51|2386.01|2396.34|2384.84|27
1735036620000|2024-12-24 10:37:00|2397.33|2385.83|2399.34|2387.84|2399.8|2388.3|2397.28|2385.78|35
1735036630000|2024-12-24 10:37:10|2399.43|2387.93|2401.4|2389.9|2401.65|2390.15|2399.43|2387.93|29
1735036640000|2024-12-24 10:37:20|2401.45|2389.95|2400.45|2388.95|2401.5|2390|2400.28|2388.78|28
1735036650000|2024-12-24 10:37:30|2400.5|2389|2400.33|2388.83|2401.15|2389.65|2400.29|2388.79|29
1735036660000|2024-12-24 10:37:40|2400.43|2388.93|2401.2|2389.7|2401.37|2389.87|2400.43|2388.93|30
1735036680000|2024-12-24 10:38:00|2400.95|2389.45|2402.43|2390.93|2402.75|2391.25|2400.95|2389.45|13
1735036690000|2024-12-24 10:38:10|2402.45|2390.95|2402.28|2390.78|2402.47|2390.97|2402|2390.5|32
1735036700000|2024-12-24 10:38:20|2402.23|2390.73|2402.32|2390.82|2402.48|2390.98|2401.41|2389.91|29
1735036710000|2024-12-24 10:38:30|2402.33|2390.83|2404.34|2392.84|2404.5|2393|2402.33|2390.83|19
1735036720000|2024-12-24 10:38:40|2404.25|2392.75|2405.25|2393.75|2405.45|2393.95|2404.25|2392.75|14
1735036730000|2024-12-24 10:38:50|2405.23|2393.73|2406.2|2394.7|2406.4|2394.9|2405.23|2393.73|20
1735036740000|2024-12-24 10:39:00|2406.1|2394.6|2407.14|2395.64|2407.14|2395.64|2405.25|2393.75|23
1735036750000|2024-12-24 10:39:10|2407.3|2395.8|2407.25|2395.75|2407.3|2395.8|2407.2|2395.7|5
1735036760000|2024-12-24 10:39:20|2407.22|2395.72|2407.11|2395.61|2407.25|2395.75|2407.05|2395.55|12
1735036770000|2024-12-24 10:39:30|2407.08|2395.58|2406.09|2394.59|2407.08|2395.58|2405.32|2393.82|29
1735036780000|2024-12-24 10:39:40|2405.95|2394.45|2404.28|2392.78|2406.08|2394.58|2404.28|2392.78|30
1735036790000|2024-12-24 10:39:50|2404.19|2392.69|2401.96|2390.46|2404.22|2392.72|2401.8|2390.3|27
1735036800000|2024-12-24 10:40:00|2401.94|2390.44|2400.34|2388.84|2402.01|2390.51|2400.33|2388.83|34
1735036810000|2024-12-24 10:40:10|2399.9|2388.4|2398.07|2386.57|2399.9|2388.4|2397.9|2386.4|34
1735036820000|2024-12-24 10:40:20|2397.96|2386.46|2396.28|2384.78|2398.18|2386.68|2396.27|2384.77|31
1735036830000|2024-12-24 10:40:30|2396.3|2384.8|2396.28|2384.78|2396.39|2384.89|2396.2|2384.7|21
1735036840000|2024-12-24 10:40:40|2396.13|2384.63|2396.33|2384.83|2396.55|2385.05|2396.13|2384.63|25
1735036850000|2024-12-24 10:40:50|2396.45|2384.95|2396.3|2384.8|2396.5|2385|2396.15|2384.65|31
1735036860000|2024-12-24 10:41:00|2396.35|2384.85|2396.36|2384.86|2397|2385.5|2396.2|2384.7|19
1735036870000|2024-12-24 10:41:10|2395.86|2384.36|2395.75|2384.25|2395.86|2384.36|2395.25|2383.75|3
1735036880000|2024-12-24 10:41:20|2395.9|2384.4|2396.25|2384.75|2396.25|2384.75|2394.51|2383.01|21
1735036890000|2024-12-24 10:41:30|2396.05|2384.55|2396.38|2384.88|2396.39|2384.89|2395.14|2383.64|35
1735036900000|2024-12-24 10:41:40|2396.3|2384.8|2395.44|2383.94|2396.55|2385.05|2395.38|2383.88|29
1735036910000|2024-12-24 10:41:50|2396.28|2384.78|2395.38|2383.88|2396.3|2384.8|2395.25|2383.75|27
1735036920000|2024-12-24 10:42:00|2395.4|2383.9|2397.34|2385.84|2397.65|2386.15|2395.4|2383.9|14
1735036930000|2024-12-24 10:42:10|2397.35|2385.85|2397.29|2385.79|2398.25|2386.75|2397.2|2385.7|28
1735036940000|2024-12-24 10:42:20|2397.32|2385.82|2396.25|2384.75|2397.43|2385.93|2396.25|2384.75|27
1735036950000|2024-12-24 10:42:30|2396.38|2384.88|2396.3|2384.8|2396.47|2384.97|2395.47|2383.97|32
1735036960000|2024-12-24 10:42:40|2396.5|2385|2397.38|2385.88|2397.38|2385.88|2396.34|2384.84|25
1735036970000|2024-12-24 10:42:50|2397.4|2385.9|2397.4|2385.9|2397.44|2385.94|2397.3|2385.8|27
1735036980000|2024-12-24 10:43:00|2397.45|2385.95|2397.2|2385.7|2397.45|2385.95|2397.17|2385.67|30
1735036990000|2024-12-24 10:43:10|2397.27|2385.77|2397.23|2385.73|2397.33|2385.83|2397.2|2385.7|19
1735037000000|2024-12-24 10:43:20|2397.2|2385.7|2395.48|2383.98|2397.33|2385.83|2395.4|2383.9|30
1735037010000|2024-12-24 10:43:30|2396.3|2384.8|2396.25|2384.75|2396.37|2384.87|2396.23|2384.73|8
1735037020000|2024-12-24 10:43:40|2396.31|2384.81|2396.49|2384.99|2396.65|2385.15|2396.25|2384.75|22
1735037030000|2024-12-24 10:43:50|2396.52|2385.02|2397.2|2385.7|2397.23|2385.73|2396.38|2384.88|14
1735037040000|2024-12-24 10:44:00|2397.15|2385.65|2395.45|2383.95|2397.15|2385.65|2395.42|2383.92|20
1735037050000|2024-12-24 10:44:10|2395.44|2383.94|2395.25|2383.75|2396.4|2384.9|2395.25|2383.75|29
1735037060000|2024-12-24 10:44:20|2394.9|2383.4|2394.4|2382.9|2394.9|2383.4|2394.4|2382.9|2
1735037070000|2024-12-24 10:44:30|2394.32|2382.82|2392.23|2380.73|2394.32|2382.82|2392.23|2380.73|15
1735037080000|2024-12-24 10:44:40|2392.15|2380.65|2392.23|2380.73|2392.25|2380.75|2392.1|2380.6|27
1735037090000|2024-12-24 10:44:50|2392.05|2380.55|2391.35|2379.85|2392.05|2380.55|2391.28|2379.78|26
1735037100000|2024-12-24 10:45:00|2392.1|2380.6|2393.35|2381.85|2393.35|2381.85|2391.42|2379.92|23
1735037110000|2024-12-24 10:45:10|2393.25|2381.75|2394.23|2382.73|2394.25|2382.75|2393.23|2381.73|31
1735037120000|2024-12-24 10:45:20|2394.25|2382.75|2394.38|2382.88|2394.6|2383.1|2393.34|2381.84|29
1735037130000|2024-12-24 10:45:30|2395.45|2383.95|2396.38|2384.88|2397.15|2385.65|2395.4|2383.9|32
1735037140000|2024-12-24 10:45:40|2396.39|2384.89|2397.36|2385.86|2398.1|2386.6|2396.37|2384.87|28
1735037150000|2024-12-24 10:45:50|2397.38|2385.88|2398.28|2386.78|2399.25|2387.75|2397.38|2385.88|32
1735037160000|2024-12-24 10:46:00|2398.3|2386.8|2395.38|2383.88|2398.3|2386.8|2395.38|2383.88|33
1735037170000|2024-12-24 10:46:10|2395.4|2383.9|2396.23|2384.73|2396.8|2385.3|2395.32|2383.82|31
1735037180000|2024-12-24 10:46:20|2396.25|2384.75|2396.15|2384.65|2396.28|2384.78|2395.38|2383.88|29
1735037190000|2024-12-24 10:46:30|2395.9|2384.4|2396.42|2384.92|2397.2|2385.7|2395.38|2383.88|28
1735037200000|2024-12-24 10:46:40|2396.45|2384.95|2396.42|2384.92|2397.23|2385.73|2396.28|2384.78|20
1735037210000|2024-12-24 10:46:50|2397.22|2385.72|2396.33|2384.83|2397.23|2385.73|2396.33|2384.83|31
1735037220000|2024-12-24 10:47:00|2396.3|2384.8|2396.44|2384.94|2396.8|2385.3|2395.25|2383.75|29
1735037230000|2024-12-24 10:47:10|2396.42|2384.92|2396.5|2385|2397.33|2385.83|2396.32|2384.82|32
1735037240000|2024-12-24 10:47:20|2396.46|2384.96|2395.47|2383.97|2396.49|2384.99|2395.25|2383.75|23
1735037250000|2024-12-24 10:47:30|2395.5|2384|2396.22|2384.72|2396.65|2385.15|2395.42|2383.92|22
1735037260000|2024-12-24 10:47:40|2395.9|2384.4|2395.25|2383.75|2395.9|2384.4|2395.25|2383.75|3
1735037270000|2024-12-24 10:47:50|2395.34|2383.84|2395.25|2383.75|2396.1|2384.6|2395.22|2383.72|15
1735037280000|2024-12-24 10:48:00|2395.28|2383.78|2393.39|2381.89|2395.38|2383.88|2393.34|2381.84|28
1735037290000|2024-12-24 10:48:10|2393.42|2381.92|2393.33|2381.83|2393.8|2382.3|2393.23|2381.73|27
1735037300000|2024-12-24 10:48:20|2393.3|2381.8|2394.3|2382.8|2394.9|2383.4|2393.25|2381.75|30
1735037310000|2024-12-24 10:48:30|2394.43|2382.93|2395.3|2383.8|2395.7|2384.2|2394.25|2382.75|19
1735037320000|2024-12-24 10:48:40|2395.36|2383.86|2397.39|2385.89|2397.39|2385.89|2395.34|2383.84|32
1735037330000|2024-12-24 10:48:50|2397.3|2385.8|2396.39|2384.89|2397.85|2386.35|2396.3|2384.8|31
1735037340000|2024-12-24 10:49:00|2396.49|2384.99|2396.34|2384.84|2396.6|2385.1|2395.32|2383.82|33
1735037350000|2024-12-24 10:49:10|2396.45|2384.95|2398.32|2386.82|2398.39|2386.89|2396.42|2384.92|27
1735037360000|2024-12-24 10:49:20|2398.4|2386.9|2397.27|2385.77|2398.49|2386.99|2397.21|2385.71|29
1735037370000|2024-12-24 10:49:30|2397.3|2385.8|2396.4|2384.9|2397.53|2386.03|2396.33|2384.83|32
1735037380000|2024-12-24 10:49:40|2396.38|2384.88|2396.39|2384.89|2396.43|2384.93|2396.26|2384.76|27
1735037390000|2024-12-24 10:49:50|2396.41|2384.91|2396.23|2384.73|2396.45|2384.95|2396.18|2384.68|17
1735037400000|2024-12-24 10:50:00|2396.35|2384.85|2397.45|2385.95|2397.56|2386.06|2396.35|2384.85|30
1735037410000|2024-12-24 10:50:10|2397.42|2385.92|2398.47|2386.97|2398.7|2387.2|2397.25|2385.75|35
1735037420000|2024-12-24 10:50:20|2398.46|2386.96|2398.38|2386.88|2400.08|2388.58|2398.23|2386.73|36
1735037430000|2024-12-24 10:50:30|2398.4|2386.9|2397.95|2386.45|2399.23|2387.73|2397.95|2386.45|35
1735037440000|2024-12-24 10:50:40|2397.8|2386.3|2397.55|2386.05|2398.6|2387.1|2397.43|2385.93|34
1735037450000|2024-12-24 10:50:50|2397.57|2386.07|2397.95|2386.45|2398.35|2386.85|2397.55|2386.05|9
1735037460000|2024-12-24 10:51:00|2397.7|2386.2|2398.27|2386.77|2398.45|2386.95|2397.25|2385.75|14
1735037470000|2024-12-24 10:51:10|2398.28|2386.78|2398.36|2386.86|2398.51|2387.01|2398.2|2386.7|19
1735037480000|2024-12-24 10:51:20|2398.54|2387.04|2399.42|2387.92|2400.05|2388.55|2398.41|2386.91|20
1735037490000|2024-12-24 10:51:30|2399.46|2387.96|2401.38|2389.88|2401.38|2389.88|2399.46|2387.96|23
1735037500000|2024-12-24 10:51:40|2401.46|2389.96|2402.28|2390.78|2403.1|2391.6|2401.46|2389.96|21
1735037510000|2024-12-24 10:51:50|2402.08|2390.58|2402.4|2390.9|2402.5|2391|2402.08|2390.58|28
1735037520000|2024-12-24 10:52:00|2402.34|2390.84|2403.39|2391.89|2403.75|2392.25|2402.34|2390.84|36
1735037530000|2024-12-24 10:52:10|2403.29|2391.79|2402.37|2390.87|2403.4|2391.9|2402.25|2390.75|35
1735037540000|2024-12-24 10:52:20|2402.5|2391|2400.48|2388.98|2402.5|2391|2400.06|2388.56|30
1735037550000|2024-12-24 10:52:30|2400.39|2388.89|2401.33|2389.83|2401.45|2389.95|2400.3|2388.8|33
1735037560000|2024-12-24 10:52:40|2401.28|2389.78|2403.25|2391.75|2403.25|2391.75|2401.28|2389.78|30
1735037570000|2024-12-24 10:52:50|2403.3|2391.8|2403.36|2391.86|2403.7|2392.2|2403.25|2391.75|20
1735037580000|2024-12-24 10:53:00|2403.7|2392.2|2403.35|2391.85|2404.11|2392.61|2403.35|2391.85|23
1735037590000|2024-12-24 10:53:10|2403.39|2391.89|2404.33|2392.83|2404.55|2393.05|2403.35|2391.85|23
1735037600000|2024-12-24 10:53:20|2404.3|2392.8|2403.39|2391.89|2404.45|2392.95|2403.3|2391.8|24
1735037610000|2024-12-24 10:53:30|2403.43|2391.93|2403.48|2391.98|2403.54|2392.04|2403.39|2391.89|20
1735037620000|2024-12-24 10:53:40|2403.52|2392.02|2404.35|2392.85|2404.7|2393.2|2403.25|2391.75|28
1735037630000|2024-12-24 10:53:50|2404.45|2392.95|2405.15|2393.65|2405.27|2393.77|2404.23|2392.73|24
1735037640000|2024-12-24 10:54:00|2405.1|2393.6|2402.25|2390.75|2405.18|2393.68|2402.25|2390.75|18
1735037650000|2024-12-24 10:54:10|2402.05|2390.55|2402.25|2390.75|2402.25|2390.75|2402|2390.5|3
1735037660000|2024-12-24 10:54:20|2402.37|2390.87|2402.47|2390.97|2402.47|2390.97|2402.25|2390.75|12
1735037670000|2024-12-24 10:54:30|2402.8|2391.3|2401.43|2389.93|2402.8|2391.3|2401.3|2389.8|25
1735037680000|2024-12-24 10:54:40|2401.44|2389.94|2400.47|2388.97|2401.47|2389.97|2400.43|2388.93|32
1735037690000|2024-12-24 10:54:50|2400.52|2389.02|2400.56|2389.06|2401.55|2390.05|2400.43|2388.93|28
1735037700000|2024-12-24 10:55:00|2400.58|2389.08|2401.36|2389.86|2401.95|2390.45|2400.53|2389.03|26
1735037710000|2024-12-24 10:55:10|2401.43|2389.93|2399.57|2388.07|2401.7|2390.2|2399.57|2388.07|28
1735037720000|2024-12-24 10:55:20|2399.52|2388.02|2398.52|2387.02|2400.2|2388.7|2398.5|2387|31
1735037730000|2024-12-24 10:55:30|2398.6|2387.1|2401.33|2389.83|2401.33|2389.83|2398.57|2387.07|28
1735037740000|2024-12-24 10:55:40|2401.28|2389.78|2401.1|2389.6|2401.4|2389.9|2401.1|2389.6|23
1735037750000|2024-12-24 10:55:50|2400.65|2389.15|2401.19|2389.69|2401.45|2389.95|2400.43|2388.93|24
1735037760000|2024-12-24 10:56:00|2401.27|2389.77|2401.29|2389.79|2401.35|2389.85|2401.2|2389.7|11
1735037770000|2024-12-24 10:56:10|2401.3|2389.8|2400.25|2388.75|2401.4|2389.9|2400.1|2388.6|22
1735037780000|2024-12-24 10:56:20|2400.24|2388.74|2400.2|2388.7|2400.3|2388.8|2399.3|2387.8|26
1735037790000|2024-12-24 10:56:30|2400.25|2388.75|2399.38|2387.88|2400.28|2388.78|2399.35|2387.85|30
1735037800000|2024-12-24 10:56:40|2399.37|2387.87|2398.41|2386.91|2399.5|2388|2398.41|2386.91|25
1735037810000|2024-12-24 10:56:50|2399.35|2387.85|2400.38|2388.88|2400.4|2388.9|2398.48|2386.98|32
1735037820000|2024-12-24 10:57:00|2400.33|2388.83|2401.18|2389.68|2401.3|2389.8|2400.27|2388.77|27
1735037830000|2024-12-24 10:57:10|2401.17|2389.67|2402.29|2390.79|2402.6|2391.1|2400.5|2389|24
1735037840000|2024-12-24 10:57:20|2402.2|2390.7|2402.35|2390.85|2402.35|2390.85|2402.15|2390.65|3
1735037850000|2024-12-24 10:57:30|2403.08|2391.58|2402.37|2390.87|2403.08|2391.58|2402.25|2390.75|9
1735037860000|2024-12-24 10:57:40|2402.25|2390.75|2402.37|2390.87|2402.37|2390.87|2402.22|2390.72|4
1735037870000|2024-12-24 10:57:50|2402.23|2390.73|2401.29|2389.79|2402.23|2390.73|2401.27|2389.77|12
1735037880000|2024-12-24 10:58:00|2401.26|2389.76|2401.1|2389.6|2402.2|2390.7|2401.1|2389.6|15
1735037890000|2024-12-24 10:58:10|2401.13|2389.63|2401.13|2389.63|2401.13|2389.63|2401.1|2389.6|3
1735037900000|2024-12-24 10:58:20|2401.12|2389.62|2402.25|2390.75|2402.25|2390.75|2401.12|2389.62|22
1735037910000|2024-12-24 10:58:30|2402.24|2390.74|2402.25|2390.75|2402.28|2390.78|2402.15|2390.65|18
1735037920000|2024-12-24 10:58:40|2402.38|2390.88|2401.45|2389.95|2402.38|2390.88|2401.18|2389.68|22
1735037930000|2024-12-24 10:58:50|2402.11|2390.61|2401.09|2389.59|2402.33|2390.83|2400.95|2389.45|23
1735037940000|2024-12-24 10:59:00|2400.98|2389.48|2399.13|2387.63|2400.98|2389.48|2399.05|2387.55|31
1735037950000|2024-12-24 10:59:10|2399.08|2387.58|2397.27|2385.77|2399.25|2387.75|2396.23|2384.73|35
1735037960000|2024-12-24 10:59:20|2397.25|2385.75|2397.48|2385.98|2398.2|2386.7|2397.25|2385.75|29
1735037970000|2024-12-24 10:59:30|2397.4|2385.9|2396.41|2384.91|2397.43|2385.93|2396.28|2384.78|27
1735037980000|2024-12-24 10:59:40|2396.55|2385.05|2396.4|2384.9|2396.55|2385.05|2396.15|2384.65|32
1735037990000|2024-12-24 10:59:50|2396.35|2384.85|2396.9|2385.4|2397.3|2385.8|2396.24|2384.74|35
1735038000000|2024-12-24 11:00:00|2396.38|2384.88|2398.43|2386.93|2398.55|2387.05|2396.38|2384.88|29
1735038010000|2024-12-24 11:00:10|2398.31|2386.81|2396.53|2385.03|2398.31|2386.81|2396.25|2384.75|34
1735038020000|2024-12-24 11:00:20|2396.55|2385.05|2398.15|2386.65|2398.6|2387.1|2396.55|2385.05|35
1735038030000|2024-12-24 11:00:30|2398.18|2386.68|2397.28|2385.78|2398.18|2386.68|2397.28|2385.78|22
1735038050000|2024-12-24 11:00:50|2397.35|2385.85|2399|2387.5|2399|2387.5|2397.33|2385.83|9
1735038060000|2024-12-24 11:01:00|2399.15|2387.65|2398.51|2387.01|2399.6|2388.1|2398.43|2386.93|29
1735038070000|2024-12-24 11:01:10|2398.54|2387.04|2398.37|2386.87|2398.6|2387.1|2398.2|2386.7|25
1735038080000|2024-12-24 11:01:20|2398.38|2386.88|2400.37|2388.87|2400.8|2389.3|2398.38|2386.88|31
1735038090000|2024-12-24 11:01:30|2400.28|2388.78|2399.38|2387.88|2400.28|2388.78|2399.28|2387.78|17
1735038100000|2024-12-24 11:01:40|2399.3|2387.8|2398.47|2386.97|2399.45|2387.95|2398.25|2386.75|26
1735038110000|2024-12-24 11:01:50|2398.46|2386.96|2397.26|2385.76|2398.9|2387.4|2397.1|2385.6|22
1735038120000|2024-12-24 11:02:00|2397.24|2385.74|2395.33|2383.83|2397.3|2385.8|2395.28|2383.78|28
1735038130000|2024-12-24 11:02:10|2395.28|2383.78|2396.3|2384.8|2397.33|2385.83|2395.28|2383.78|30
1735038140000|2024-12-24 11:02:20|2396.35|2384.85|2396.46|2384.96|2397.06|2385.56|2396.28|2384.78|30
1735038150000|2024-12-24 11:02:30|2396.43|2384.93|2394.25|2382.75|2396.46|2384.96|2394.17|2382.67|27
1735038160000|2024-12-24 11:02:40|2394.23|2382.73|2394.5|2383|2394.5|2383|2394.17|2382.67|29
1735038170000|2024-12-24 11:02:50|2394.49|2382.99|2394.3|2382.8|2394.53|2383.03|2394.2|2382.7|30
1735038180000|2024-12-24 11:03:00|2394.28|2382.78|2395.18|2383.68|2396.2|2384.7|2394.23|2382.73|32
1735038190000|2024-12-24 11:03:10|2395.2|2383.7|2396.34|2384.84|2396.7|2385.2|2395.2|2383.7|33
1735038200000|2024-12-24 11:03:20|2396.37|2384.87|2394.33|2382.83|2396.39|2384.89|2394.2|2382.7|28
1735038210000|2024-12-24 11:03:30|2394.35|2382.85|2392.43|2380.93|2394.35|2382.85|2392.43|2380.93|27
1735038220000|2024-12-24 11:03:40|2392.4|2380.9|2393.47|2381.97|2394.11|2382.61|2392.25|2380.75|32
1735038230000|2024-12-24 11:03:50|2393.57|2382.07|2393.95|2382.45|2393.95|2382.45|2393.25|2381.75|9
1735038240000|2024-12-24 11:04:00|2393.25|2381.75|2392.57|2381.07|2393.25|2381.75|2392.25|2380.75|12
1735038250000|2024-12-24 11:04:10|2392.62|2381.12|2393.33|2381.83|2393.75|2382.25|2392.48|2380.98|33
1735038260000|2024-12-24 11:04:20|2393.28|2381.78|2392.5|2381|2393.36|2381.86|2392.39|2380.89|23
1735038270000|2024-12-24 11:04:30|2392.43|2380.93|2394.34|2382.84|2394.5|2383|2392.43|2380.93|30
1735038280000|2024-12-24 11:04:40|2394.37|2382.87|2396.26|2384.76|2396.65|2385.15|2394.37|2382.87|35
1735038290000|2024-12-24 11:04:50|2396.29|2384.79|2394.65|2383.15|2396.43|2384.93|2394.51|2383.01|34
1735038300000|2024-12-24 11:05:00|2394.59|2383.09|2397.23|2385.73|2397.6|2386.1|2394.59|2383.09|34
1735038310000|2024-12-24 11:05:10|2397.33|2385.83|2395.65|2384.15|2398.7|2387.2|2395.25|2383.75|37
1735038320000|2024-12-24 11:05:20|2395.9|2384.4|2396.35|2384.85|2396.35|2384.85|2395.18|2383.68|34
1735038330000|2024-12-24 11:05:30|2396.25|2384.75|2396.14|2384.64|2396.9|2385.4|2395.3|2383.8|28
1735038340000|2024-12-24 11:05:40|2396.11|2384.61|2396.38|2384.88|2396.75|2385.25|2395.29|2383.79|31
1735038350000|2024-12-24 11:05:50|2396.39|2384.89|2397.31|2385.81|2397.85|2386.35|2396.21|2384.71|37
1735038360000|2024-12-24 11:06:00|2397.29|2385.79|2396.45|2384.95|2397.29|2385.79|2396.27|2384.77|33
1735038370000|2024-12-24 11:06:10|2396.54|2385.04|2397.35|2385.85|2398.14|2386.64|2396.54|2385.04|31
1735038380000|2024-12-24 11:06:20|2397.38|2385.88|2398.28|2386.78|2398.55|2387.05|2397.38|2385.88|33
1735038390000|2024-12-24 11:06:30|2398.36|2386.86|2398.28|2386.78|2398.36|2386.86|2398.19|2386.69|11
1735038400000|2024-12-24 11:06:40|2398.44|2386.94|2398.3|2386.8|2398.6|2387.1|2397.3|2385.8|31
1735038410000|2024-12-24 11:06:50|2398.34|2386.84|2399.11|2387.61|2399.39|2387.89|2398.32|2386.82|31
1735038420000|2024-12-24 11:07:00|2399.22|2387.72|2398.25|2386.75|2399.25|2387.75|2398.25|2386.75|31
1735038430000|2024-12-24 11:07:10|2397.9|2386.4|2397.95|2386.45|2397.95|2386.45|2396.15|2384.65|9
1735038440000|2024-12-24 11:07:20|2397.45|2385.95|2400.44|2388.94|2400.8|2389.3|2397.25|2385.75|20
1735038450000|2024-12-24 11:07:30|2400.43|2388.93|2401.41|2389.91|2401.65|2390.15|2400.43|2388.93|32
1735038460000|2024-12-24 11:07:40|2401.3|2389.8|2400.1|2388.6|2401.38|2389.88|2400.08|2388.58|28
1735038470000|2024-12-24 11:07:50|2400.13|2388.63|2398.18|2386.68|2400.15|2388.65|2398.18|2386.68|34
1735038480000|2024-12-24 11:08:00|2397.25|2385.75|2397.39|2385.89|2398.19|2386.69|2396.65|2385.15|31
1735038490000|2024-12-24 11:08:10|2397.34|2385.84|2398.3|2386.8|2398.65|2387.15|2397.34|2385.84|27
1735038500000|2024-12-24 11:08:20|2398.33|2386.83|2400.25|2388.75|2400.8|2389.3|2398.2|2386.7|35
1735038510000|2024-12-24 11:08:30|2400.7|2389.2|2400.42|2388.92|2400.7|2389.2|2400.15|2388.65|25
1735038520000|2024-12-24 11:08:40|2400.47|2388.97|2400.39|2388.89|2400.5|2389|2400.25|2388.75|20
1735038530000|2024-12-24 11:08:50|2400.43|2388.93|2402.3|2390.8|2402.38|2390.88|2400.37|2388.87|25
1735038540000|2024-12-24 11:09:00|2402.35|2390.85|2404.45|2392.95|2404.45|2392.95|2402.25|2390.75|35
1735038550000|2024-12-24 11:09:10|2404.27|2392.77|2403.24|2391.74|2405.4|2393.9|2403.24|2391.74|29
1735038560000|2024-12-24 11:09:20|2403.2|2391.7|2404|2392.5|2404.25|2392.75|2402.25|2390.75|37
1735038570000|2024-12-24 11:09:30|2403.85|2392.35|2403.21|2391.71|2403.85|2392.35|2403.21|2391.71|28
1735038580000|2024-12-24 11:09:40|2403.25|2391.75|2402.55|2391.05|2403.7|2392.2|2402.55|2391.05|32
1735038590000|2024-12-24 11:09:50|2402.69|2391.19|2403.4|2391.9|2403.65|2392.15|2402.69|2391.19|30
1735038600000|2024-12-24 11:10:00|2403.41|2391.91|2404.2|2392.7|2404.2|2392.7|2403.2|2391.7|36
1735038610000|2024-12-24 11:10:10|2404.35|2392.85|2405.21|2393.71|2406.09|2394.59|2404.3|2392.8|31
1735038620000|2024-12-24 11:10:20|2405.28|2393.78|2406.3|2394.8|2406.3|2394.8|2405.28|2393.78|13
1735038630000|2024-12-24 11:10:30|2407.4|2395.9|2409.28|2397.78|2409.35|2397.85|2407.4|2395.9|13
1735038640000|2024-12-24 11:10:40|2409.3|2397.8|2409.35|2397.85|2410.25|2398.75|2409.25|2397.75|19
1735038650000|2024-12-24 11:10:50|2409.85|2398.35|2412.24|2400.74|2412.4|2400.9|2409.85|2398.35|25
1735038660000|2024-12-24 11:11:00|2411.55|2400.05|2413.06|2401.56|2413.25|2401.75|2410.55|2399.05|38
1735038670000|2024-12-24 11:11:10|2413.03|2401.53|2413.2|2401.7|2413.28|2401.78|2412.8|2401.3|23
1735038680000|2024-12-24 11:11:20|2413.28|2401.78|2411.2|2399.7|2413.28|2401.78|2411.2|2399.7|28
1735038690000|2024-12-24 11:11:30|2411.19|2399.69|2411.8|2400.3|2411.8|2400.3|2409.25|2397.75|23
1735038700000|2024-12-24 11:11:40|2412.15|2400.65|2413.05|2401.55|2413.06|2401.56|2412.1|2400.6|25
1735038710000|2024-12-24 11:11:50|2413.2|2401.7|2415.25|2403.75|2415.5|2404|2413.2|2401.7|23
1735038720000|2024-12-24 11:12:00|2415.3|2403.8|2413.25|2401.75|2415.3|2403.8|2413.25|2401.75|30
1735038730000|2024-12-24 11:12:10|2413.35|2401.85|2415.25|2403.75|2415.35|2403.85|2413.25|2401.75|30
1735038740000|2024-12-24 11:12:20|2415.32|2403.82|2416.39|2404.89|2416.39|2404.89|2415.32|2403.82|20
1735038750000|2024-12-24 11:12:30|2416.38|2404.88|2415.37|2403.87|2416.9|2405.4|2415.32|2403.82|22
1735038760000|2024-12-24 11:12:40|2415.4|2403.9|2416.25|2404.75|2416.33|2404.83|2415.3|2403.8|26
1735038770000|2024-12-24 11:12:50|2416.19|2404.69|2416.37|2404.87|2416.48|2404.98|2416.17|2404.67|23
1735038780000|2024-12-24 11:13:00|2416.33|2404.83|2416.04|2404.54|2416.45|2404.95|2415.85|2404.35|22
1735038790000|2024-12-24 11:13:10|2415.8|2404.3|2412.98|2401.48|2415.85|2404.35|2412.89|2401.39|33
1735038800000|2024-12-24 11:13:20|2412.41|2400.91|2412.49|2400.99|2413.36|2401.86|2412.25|2400.75|35
1735038810000|2024-12-24 11:13:30|2412.48|2400.98|2412.32|2400.82|2412.95|2401.45|2412.32|2400.82|23
1735038820000|2024-12-24 11:13:40|2412.4|2400.9|2412.45|2400.95|2412.95|2401.45|2412.4|2400.9|5
1735038830000|2024-12-24 11:13:50|2411.85|2400.35|2411.26|2399.76|2412.34|2400.84|2411|2399.5|22
1735038840000|2024-12-24 11:14:00|2411.24|2399.74|2411.24|2399.74|2411.9|2400.4|2411.05|2399.55|28
1735038850000|2024-12-24 11:14:10|2411.2|2399.7|2411.27|2399.77|2411.4|2399.9|2411.2|2399.7|29
1735038860000|2024-12-24 11:14:20|2411.29|2399.79|2412.3|2400.8|2412.3|2400.8|2410.95|2399.45|28
1735038870000|2024-12-24 11:14:30|2412.17|2400.67|2412.13|2400.63|2412.25|2400.75|2411.85|2400.35|31
1735038880000|2024-12-24 11:14:40|2412.06|2400.56|2410.36|2398.86|2412.06|2400.56|2410.28|2398.78|23
1735038890000|2024-12-24 11:14:50|2410.25|2398.75|2411.14|2399.64|2411.39|2399.89|2410.25|2398.75|28
1735038900000|2024-12-24 11:15:00|2411.18|2399.68|2407.25|2395.75|2411.18|2399.68|2407.25|2395.75|32
1735038910000|2024-12-24 11:15:10|2407.33|2395.83|2408.24|2396.74|2408.36|2396.86|2407.25|2395.75|34
1735038920000|2024-12-24 11:15:20|2408.26|2396.76|2409.22|2397.72|2409.25|2397.75|2408.26|2396.76|34
1735038930000|2024-12-24 11:15:30|2409.25|2397.75|2408.49|2396.99|2409.4|2397.9|2408.49|2396.99|34
1735038940000|2024-12-24 11:15:40|2408.5|2397|2408.37|2396.87|2408.53|2397.03|2407.38|2395.88|33
1735038950000|2024-12-24 11:15:50|2408.34|2396.84|2407.35|2395.85|2408.53|2397.03|2407.35|2395.85|35
1735038960000|2024-12-24 11:16:00|2407.33|2395.83|2408.34|2396.84|2408.75|2397.25|2407.33|2395.83|33
1735038970000|2024-12-24 11:16:10|2408.35|2396.85|2407.38|2395.88|2408.38|2396.88|2407.37|2395.87|32
1735038980000|2024-12-24 11:16:20|2407.39|2395.89|2407.22|2395.72|2407.47|2395.97|2407.22|2395.72|29
1735038990000|2024-12-24 11:16:30|2407.14|2395.64|2407.36|2395.86|2408.75|2397.25|2406.33|2394.83|33
1735039000000|2024-12-24 11:16:40|2407.32|2395.82|2406.44|2394.94|2407.38|2395.88|2406.35|2394.85|33
1735039010000|2024-12-24 11:16:50|2406.39|2394.89|2407.17|2395.67|2407.45|2395.95|2406.39|2394.89|10
1735039020000|2024-12-24 11:17:00|2407.75|2396.25|2408.49|2396.99|2408.7|2397.2|2407.65|2396.15|15
1735039030000|2024-12-24 11:17:10|2408.44|2396.94|2409.41|2397.91|2410|2398.5|2408.36|2396.86|31
1735039040000|2024-12-24 11:17:20|2409.42|2397.92|2410.5|2399|2411.05|2399.55|2408.9|2397.4|30
1735039050000|2024-12-24 11:17:30|2411.4|2399.9|2410.39|2398.89|2411.5|2400|2410.25|2398.75|34
1735039060000|2024-12-24 11:17:40|2410.37|2398.87|2409.33|2397.83|2410.38|2398.88|2409.23|2397.73|22
1735039070000|2024-12-24 11:17:50|2409.21|2397.71|2409.28|2397.78|2409.45|2397.95|2409.19|2397.69|24
1735039080000|2024-12-24 11:18:00|2409.25|2397.75|2409.44|2397.94|2409.44|2397.94|2408.55|2397.05|31
1735039090000|2024-12-24 11:18:10|2409.42|2397.92|2409.33|2397.83|2410.36|2398.86|2408.9|2397.4|35
1735039100000|2024-12-24 11:18:20|2409.32|2397.82|2410.39|2398.89|2410.8|2399.3|2409.18|2397.68|30
1735039110000|2024-12-24 11:18:30|2410.34|2398.84|2412.25|2400.75|2412.25|2400.75|2410.31|2398.81|32
1735039120000|2024-12-24 11:18:40|2412.5|2401|2413.39|2401.89|2413.75|2402.25|2412.29|2400.79|34
1735039130000|2024-12-24 11:18:50|2413.64|2402.14|2414.14|2402.64|2414.25|2402.75|2413.35|2401.85|18
1735039140000|2024-12-24 11:19:00|2413.4|2401.9|2414.2|2402.7|2414.28|2402.78|2413.34|2401.84|31
1735039150000|2024-12-24 11:19:10|2414.18|2402.68|2420.61|2409.11|2420.85|2409.35|2414.1|2402.6|33
1735039160000|2024-12-24 11:19:20|2421.4|2409.9|2422.3|2410.8|2422.95|2411.45|2421|2409.5|28
1735039170000|2024-12-24 11:19:30|2422.44|2410.94|2423.3|2411.8|2424.24|2412.74|2422.35|2410.85|24
1735039180000|2024-12-24 11:19:40|2423.15|2411.65|2420.3|2408.8|2423.15|2411.65|2420.25|2408.75|36
1735039190000|2024-12-24 11:19:50|2420.25|2408.75|2421.33|2409.83|2421.4|2409.9|2420.23|2408.73|32
1735039200000|2024-12-24 11:20:00|2421.25|2409.75|2418.3|2406.8|2421.25|2409.75|2418.3|2406.8|35
1735039210000|2024-12-24 11:20:10|2417.9|2406.4|2418.25|2406.75|2418.25|2406.75|2416.75|2405.25|5
1735039220000|2024-12-24 11:20:20|2417.95|2406.45|2416.45|2404.95|2418.18|2406.68|2416.38|2404.88|10
1735039230000|2024-12-24 11:20:30|2416.5|2405|2416.75|2405.25|2416.75|2405.25|2415.55|2404.05|24
1735039240000|2024-12-24 11:20:40|2416.3|2404.8|2416.39|2404.89|2416.5|2405|2416.3|2404.8|22
1735039250000|2024-12-24 11:20:50|2416.53|2405.03|2416.36|2404.86|2416.53|2405.03|2415.39|2403.89|27
1735039260000|2024-12-24 11:21:00|2416.34|2404.84|2415.48|2403.98|2416.39|2404.89|2415.25|2403.75|34
1735039270000|2024-12-24 11:21:10|2415.44|2403.94|2416.18|2404.68|2417.3|2405.8|2415.25|2403.75|30
1735039280000|2024-12-24 11:21:20|2416.2|2404.7|2416.41|2404.91|2416.51|2405.01|2415.49|2403.99|33
1735039290000|2024-12-24 11:21:30|2416.38|2404.88|2413.45|2401.95|2416.45|2404.95|2412.52|2401.02|32
1735039300000|2024-12-24 11:21:40|2413.3|2401.8|2411.04|2399.54|2413.4|2401.9|2411.04|2399.54|34
1735039310000|2024-12-24 11:21:50|2411.05|2399.55|2410.36|2398.86|2411.35|2399.85|2410.25|2398.75|31
1735039320000|2024-12-24 11:22:00|2410.38|2398.88|2412.85|2401.35|2413.25|2401.75|2410.38|2398.88|34
1735039330000|2024-12-24 11:22:10|2412.45|2400.95|2414.35|2402.85|2414.45|2402.95|2412.25|2400.75|28
1735039340000|2024-12-24 11:22:20|2414.3|2402.8|2414.5|2403|2415.6|2404.1|2413.25|2401.75|31
1735039350000|2024-12-24 11:22:30|2414.4|2402.9|2413.49|2401.99|2414.6|2403.1|2413.4|2401.9|26
1735039360000|2024-12-24 11:22:40|2413.4|2401.9|2412.3|2400.8|2413.52|2402.02|2411.23|2399.73|30
1735039370000|2024-12-24 11:22:50|2412.36|2400.86|2412.43|2400.93|2413.3|2401.8|2412.27|2400.77|32
1735039380000|2024-12-24 11:23:00|2412.41|2400.91|2412.52|2401.02|2413.4|2401.9|2412.33|2400.83|28
1735039390000|2024-12-24 11:23:10|2412.43|2400.93|2411.3|2399.8|2412.55|2401.05|2411.25|2399.75|29
1735039400000|2024-12-24 11:23:20|2411.35|2399.85|2409.75|2398.25|2411.35|2399.85|2409.25|2397.75|6
1735039410000|2024-12-24 11:23:30|2410.44|2398.94|2410.44|2398.94|2410.45|2398.95|2410.34|2398.84|9
1735039420000|2024-12-24 11:23:40|2410.42|2398.92|2410.43|2398.93|2410.8|2399.3|2410.26|2398.76|28
1735039430000|2024-12-24 11:23:50|2410.37|2398.87|2410.38|2398.88|2410.65|2399.15|2409.55|2398.05|28
1735039440000|2024-12-24 11:24:00|2410.43|2398.93|2409.47|2397.97|2410.6|2399.1|2409.45|2397.95|32
1735039450000|2024-12-24 11:24:10|2409.62|2398.12|2410.38|2398.88|2410.43|2398.93|2409.39|2397.89|30
1735039460000|2024-12-24 11:24:20|2410.39|2398.89|2410.58|2399.08|2411.05|2399.55|2410.25|2398.75|22
1735039470000|2024-12-24 11:24:30|2410.57|2399.07|2411.42|2399.92|2411.95|2400.45|2410.41|2398.91|25
1735039480000|2024-12-24 11:24:40|2411.43|2399.93|2412.34|2400.84|2412.55|2401.05|2411.36|2399.86|32
1735039490000|2024-12-24 11:24:50|2412.33|2400.83|2412.17|2400.67|2412.4|2400.9|2412.17|2400.67|20
1735039500000|2024-12-24 11:25:00|2412.1|2400.6|2411.39|2399.89|2413.32|2401.82|2411.39|2399.89|31
1735039510000|2024-12-24 11:25:10|2411.15|2399.65|2412.29|2400.79|2412.3|2400.8|2410.44|2398.94|27
1735039520000|2024-12-24 11:25:20|2412.24|2400.74|2411.39|2399.89|2412.24|2400.74|2410.45|2398.95|29
1735039530000|2024-12-24 11:25:30|2411.48|2399.98|2411.46|2399.96|2411.54|2400.04|2411.39|2399.89|23
1735039540000|2024-12-24 11:25:40|2411.5|2400|2413.03|2401.53|2413.45|2401.95|2411.39|2399.89|32
1735039550000|2024-12-24 11:25:50|2412.46|2400.96|2413.33|2401.83|2414.2|2402.7|2412.4|2400.9|24
1735039560000|2024-12-24 11:26:00|2413.28|2401.78|2413.85|2402.35|2414.11|2402.61|2412.38|2400.88|35
1735039570000|2024-12-24 11:26:10|2413.45|2401.95|2415.52|2404.02|2416.16|2404.66|2413.35|2401.85|34
1735039580000|2024-12-24 11:26:20|2415.51|2404.01|2417.41|2405.91|2418.05|2406.55|2415.51|2404.01|24
1735039590000|2024-12-24 11:26:30|2417.53|2406.03|2416.39|2404.89|2417.56|2406.06|2416.35|2404.85|29
1735039600000|2024-12-24 11:26:40|2416.25|2404.75|2417.25|2405.75|2417.75|2406.25|2416.25|2404.75|5
1735039610000|2024-12-24 11:26:50|2417.75|2406.25|2418.35|2406.85|2418.4|2406.9|2417.75|2406.25|14
1735039620000|2024-12-24 11:27:00|2418.29|2406.79|2417.38|2405.88|2418.65|2407.15|2417.36|2405.86|33
1735039630000|2024-12-24 11:27:10|2417.36|2405.86|2416.51|2405.01|2417.43|2405.93|2416.51|2405.01|26
1735039640000|2024-12-24 11:27:20|2416.57|2405.07|2416.6|2405.1|2417.28|2405.78|2416.4|2404.9|30
1735039650000|2024-12-24 11:27:30|2416.4|2404.9|2415.46|2403.96|2416.6|2405.1|2415.41|2403.91|33
1735039660000|2024-12-24 11:27:40|2415.41|2403.91|2415.41|2403.91|2416.18|2404.68|2415.36|2403.86|24
1735039670000|2024-12-24 11:27:50|2415.4|2403.9|2415.41|2403.91|2415.7|2404.2|2415.25|2403.75|17
1735039680000|2024-12-24 11:28:00|2415.5|2404|2415.27|2403.77|2415.85|2404.35|2415.15|2403.65|20
1735039690000|2024-12-24 11:28:10|2415.3|2403.8|2415|2403.5|2415.6|2404.1|2414.1|2402.6|34
1735039700000|2024-12-24 11:28:20|2415.05|2403.55|2416.7|2405.2|2416.7|2405.2|2415.05|2403.55|23
1735039710000|2024-12-24 11:28:30|2417.25|2405.75|2418.45|2406.95|2418.45|2406.95|2417.25|2405.75|21
1735039720000|2024-12-24 11:28:40|2418.43|2406.93|2420.23|2408.73|2420.23|2408.73|2418.33|2406.83|24
1735039730000|2024-12-24 11:28:50|2420.2|2408.7|2420.18|2408.68|2420.23|2408.73|2420.09|2408.59|19
1735039740000|2024-12-24 11:29:00|2420.14|2408.64|2419.17|2407.67|2420.18|2408.68|2419.17|2407.67|24
1735039750000|2024-12-24 11:29:10|2418.75|2407.25|2419.18|2407.68|2419.3|2407.8|2418.36|2406.86|28
1735039760000|2024-12-24 11:29:20|2419.1|2407.6|2419.18|2407.68|2419.25|2407.75|2419.1|2407.6|24
1735039770000|2024-12-24 11:29:30|2419.15|2407.65|2418.32|2406.82|2419.15|2407.65|2418.08|2406.58|30
1735039780000|2024-12-24 11:29:40|2418.37|2406.87|2418.14|2406.64|2418.49|2406.99|2418.09|2406.59|30
1735039790000|2024-12-24 11:29:50|2418.12|2406.62|2417.25|2405.75|2418.44|2406.94|2417.25|2405.75|10
1735039800000|2024-12-24 11:30:00|2417.75|2406.25|2415.44|2403.94|2417.95|2406.45|2415.44|2403.94|16
1735039810000|2024-12-24 11:30:10|2415.5|2404|2414.35|2402.85|2415.8|2404.3|2414.35|2402.85|32
1735039820000|2024-12-24 11:30:20|2414.3|2402.8|2415.35|2403.85|2415.45|2403.95|2413.99|2402.49|37
1735039830000|2024-12-24 11:30:30|2415.34|2403.84|2416.64|2405.14|2417.2|2405.7|2415.34|2403.84|30
1735039840000|2024-12-24 11:30:40|2416.57|2405.07|2416.7|2405.2|2417.3|2405.8|2416.25|2404.75|31
1735039850000|2024-12-24 11:30:50|2416.65|2405.15|2416.28|2404.78|2416.65|2405.15|2416.18|2404.68|27
1735039860000|2024-12-24 11:31:00|2416.34|2404.84|2415.38|2403.88|2416.45|2404.95|2415.25|2403.75|20
1735039870000|2024-12-24 11:31:10|2415.4|2403.9|2415.41|2403.91|2415.95|2404.45|2415.2|2403.7|22
1735039880000|2024-12-24 11:31:20|2415.55|2404.05|2415.33|2403.83|2415.6|2404.1|2414.48|2402.98|19
1735039890000|2024-12-24 11:31:30|2415.4|2403.9|2415.44|2403.94|2415.9|2404.4|2415.23|2403.73|14
1735039900000|2024-12-24 11:31:40|2415.41|2403.91|2416.35|2404.85|2416.4|2404.9|2415.33|2403.83|14
1735039910000|2024-12-24 11:31:50|2416.33|2404.83|2416.28|2404.78|2416.38|2404.88|2416.25|2404.75|13
1735039920000|2024-12-24 11:32:00|2416.25|2404.75|2416.25|2404.75|2417.57|2406.07|2415.25|2403.75|30
1735039930000|2024-12-24 11:32:10|2416.1|2404.6|2416.23|2404.73|2416.33|2404.83|2416|2404.5|16
1735039940000|2024-12-24 11:32:20|2416.33|2404.83|2416.33|2404.83|2416.33|2404.83|2416.31|2404.81|3
1735039950000|2024-12-24 11:32:30|2416.31|2404.81|2415.33|2403.83|2416.6|2405.1|2415.33|2403.83|8
1735039960000|2024-12-24 11:32:40|2415.4|2403.9|2415.3|2403.8|2415.75|2404.25|2415.2|2403.7|16
1735039970000|2024-12-24 11:32:50|2415.29|2403.79|2416.43|2404.93|2416.75|2405.25|2415.29|2403.79|15
1735039980000|2024-12-24 11:33:00|2416.4|2404.9|2417.25|2405.75|2417.55|2406.05|2416.28|2404.78|20
1735039990000|2024-12-24 11:33:10|2417|2405.5|2416.25|2404.75|2417|2405.5|2416.25|2404.75|2
1735040000000|2024-12-24 11:33:20|2416.38|2404.88|2415.39|2403.89|2416.38|2404.88|2415.31|2403.81|8
1735040010000|2024-12-24 11:33:30|2415.3|2403.8|2415.8|2404.3|2415.8|2404.3|2415.3|2403.8|28
1735040020000|2024-12-24 11:33:40|2415.35|2403.85|2419.28|2407.78|2419.46|2407.96|2415.35|2403.85|31
1735040030000|2024-12-24 11:33:50|2419.35|2407.85|2419.33|2407.83|2419.38|2407.88|2419.23|2407.73|24
1735040040000|2024-12-24 11:34:00|2419.25|2407.75|2421.05|2409.55|2421.2|2409.7|2419.23|2407.73|27
1735040050000|2024-12-24 11:34:10|2421.15|2409.65|2421.3|2409.8|2421.45|2409.95|2421.05|2409.55|12
1735040060000|2024-12-24 11:34:20|2421.41|2409.91|2420.3|2408.8|2421.41|2409.91|2420.2|2408.7|27
1735040070000|2024-12-24 11:34:30|2420.17|2408.67|2420.45|2408.95|2420.7|2409.2|2420.17|2408.67|25
1735040080000|2024-12-24 11:34:40|2420.28|2408.78|2420.25|2408.75|2420.45|2408.95|2420.2|2408.7|25
1735040090000|2024-12-24 11:34:50|2420.24|2408.74|2417.65|2406.15|2420.24|2408.74|2417.53|2406.03|32
1735040100000|2024-12-24 11:35:00|2417.31|2405.81|2412.36|2400.86|2417.5|2406|2412.36|2400.86|34
1735040110000|2024-12-24 11:35:10|2412.7|2401.2|2412.15|2400.65|2412.7|2401.2|2411.35|2399.85|28
1735040120000|2024-12-24 11:35:20|2412.18|2400.68|2413.51|2402.01|2414.3|2402.8|2412.18|2400.68|31
1735040130000|2024-12-24 11:35:30|2413.5|2402|2413.25|2401.75|2413.52|2402.02|2413.2|2401.7|23
1735040140000|2024-12-24 11:35:40|2413.26|2401.76|2413.52|2402.02|2414|2402.5|2412.5|2401|34
1735040150000|2024-12-24 11:35:50|2413.49|2401.99|2415.32|2403.82|2415.5|2404|2413.49|2401.99|29
1735040160000|2024-12-24 11:36:00|2415.35|2403.85|2415.48|2403.98|2415.95|2404.45|2414.25|2402.75|21
1735040170000|2024-12-24 11:36:10|2415.47|2403.97|2414.47|2402.97|2415.48|2403.98|2414.25|2402.75|31
1735040180000|2024-12-24 11:36:20|2414.5|2403|2414.42|2402.92|2414.52|2403.02|2414.33|2402.83|20
1735040190000|2024-12-24 11:36:30|2414.41|2402.91|2414.25|2402.75|2414.41|2402.91|2413.25|2401.75|15
1735040200000|2024-12-24 11:36:40|2414.54|2403.04|2414.44|2402.94|2414.59|2403.09|2414.44|2402.94|9
1735040210000|2024-12-24 11:36:50|2414.53|2403.03|2413.67|2402.17|2414.64|2403.14|2413.6|2402.1|30
1735040220000|2024-12-24 11:37:00|2413.71|2402.21|2414.4|2402.9|2415.85|2404.35|2413.63|2402.13|28
1735040230000|2024-12-24 11:37:10|2414.65|2403.15|2414.36|2402.86|2415.05|2403.55|2414.33|2402.83|23
1735040240000|2024-12-24 11:37:20|2414.34|2402.84|2414.39|2402.89|2414.45|2402.95|2413.43|2401.93|24
1735040250000|2024-12-24 11:37:30|2414.45|2402.95|2415.47|2403.97|2416.2|2404.7|2414.25|2402.75|32
1735040260000|2024-12-24 11:37:40|2415.46|2403.96|2415.52|2404.02|2415.52|2404.02|2415.35|2403.85|28
1735040270000|2024-12-24 11:37:50|2415.5|2404|2415.46|2403.96|2416.15|2404.65|2415.43|2403.93|29
1735040280000|2024-12-24 11:38:00|2415.25|2403.75|2415.48|2403.98|2416.2|2404.7|2415.25|2403.75|31
1735040290000|2024-12-24 11:38:10|2415.46|2403.96|2414.59|2403.09|2416.1|2404.6|2414.52|2403.02|36
1735040300000|2024-12-24 11:38:20|2414.62|2403.12|2414.46|2402.96|2415.5|2404|2414.3|2402.8|28
1735040310000|2024-12-24 11:38:30|2414.57|2403.07|2414.52|2403.02|2415|2403.5|2414.44|2402.94|26
1735040320000|2024-12-24 11:38:40|2414.5|2403|2414.45|2402.95|2414.62|2403.12|2414.45|2402.95|26
1735040330000|2024-12-24 11:38:50|2414.5|2403|2414.59|2403.09|2414.63|2403.13|2414.24|2402.74|31
1735040340000|2024-12-24 11:39:00|2414.56|2403.06|2414.55|2403.05|2415.35|2403.85|2414.43|2402.93|32
1735040350000|2024-12-24 11:39:10|2414.38|2402.88|2413.54|2402.04|2414.38|2402.88|2413.25|2401.75|31
1735040360000|2024-12-24 11:39:20|2413.57|2402.07|2412.35|2400.85|2413.58|2402.08|2412.35|2400.85|29
1735040370000|2024-12-24 11:39:30|2412.45|2400.95|2413.25|2401.75|2413.25|2401.75|2411.54|2400.04|29
1735040380000|2024-12-24 11:39:40|2413.3|2401.8|2412.25|2400.75|2413.3|2401.8|2412.25|2400.75|22
1735040390000|2024-12-24 11:39:50|2412.75|2401.25|2413.25|2401.75|2413.25|2401.75|2412.75|2401.25|2
1735040400000|2024-12-24 11:40:00|2413.44|2401.94|2413.55|2402.05|2413.57|2402.07|2413.41|2401.91|13
1735040410000|2024-12-24 11:40:10|2413.6|2402.1|2413.47|2401.97|2414.48|2402.98|2413.41|2401.91|29
1735040420000|2024-12-24 11:40:20|2413.57|2402.07|2414.33|2402.83|2414.65|2403.15|2413.3|2401.8|32
1735040430000|2024-12-24 11:40:30|2414.34|2402.84|2412.46|2400.96|2414.4|2402.9|2412.45|2400.95|25
1735040440000|2024-12-24 11:40:40|2412.44|2400.94|2412.41|2400.91|2412.44|2400.94|2412.28|2400.78|27
1735040450000|2024-12-24 11:40:50|2412.44|2400.94|2412.37|2400.87|2412.49|2400.99|2412.34|2400.84|27
1735040460000|2024-12-24 11:41:00|2412.35|2400.85|2412.43|2400.93|2412.52|2401.02|2412.35|2400.85|33
1735040470000|2024-12-24 11:41:10|2412.37|2400.87|2411.44|2399.94|2412.5|2401|2411.44|2399.94|33
1735040480000|2024-12-24 11:41:20|2411.39|2399.89|2411.42|2399.92|2411.55|2400.05|2411.39|2399.89|21
1735040490000|2024-12-24 11:41:30|2411.34|2399.84|2412.39|2400.89|2413.15|2401.65|2411.34|2399.84|25
1735040500000|2024-12-24 11:41:40|2412.4|2400.9|2412.41|2400.91|2412.43|2400.93|2412.34|2400.84|25
1735040510000|2024-12-24 11:41:50|2412.4|2400.9|2412.38|2400.88|2412.8|2401.3|2411.47|2399.97|24
1735040520000|2024-12-24 11:42:00|2412.4|2400.9|2413.32|2401.82|2413.6|2402.1|2412.38|2400.88|20
1735040530000|2024-12-24 11:42:10|2413.25|2401.75|2413.32|2401.82|2413.6|2402.1|2413.25|2401.75|11
1735040540000|2024-12-24 11:42:20|2413.33|2401.83|2413.28|2401.78|2413.5|2402|2413.19|2401.69|24
1735040550000|2024-12-24 11:42:30|2413.29|2401.79|2413.28|2401.78|2413.4|2401.9|2413.22|2401.72|27
1735040560000|2024-12-24 11:42:40|2413.26|2401.76|2413.36|2401.86|2413.53|2402.03|2413.25|2401.75|19
1735040570000|2024-12-24 11:42:50|2413.54|2402.04|2413.57|2402.07|2415.25|2403.75|2413.51|2402.01|33
1735040580000|2024-12-24 11:43:00|2413.42|2401.92|2415.25|2403.75|2415.25|2403.75|2413.42|2401.92|15
1735040590000|2024-12-24 11:43:10|2416.25|2404.75|2416.75|2405.25|2416.75|2405.25|2416.25|2404.75|2
1735040600000|2024-12-24 11:43:20|2417|2405.5|2416.35|2404.85|2417|2405.5|2416.33|2404.83|20
1735040610000|2024-12-24 11:43:30|2416.34|2404.84|2417.35|2405.85|2417.35|2405.85|2416.25|2404.75|30
1735040620000|2024-12-24 11:43:40|2417.4|2405.9|2416.38|2404.88|2417.4|2405.9|2416.28|2404.78|34
1735040630000|2024-12-24 11:43:50|2416.32|2404.82|2415.47|2403.97|2416.36|2404.86|2414.52|2403.02|28
1735040640000|2024-12-24 11:44:00|2415.48|2403.98|2415.32|2403.82|2416.2|2404.7|2415.22|2403.72|30
1735040650000|2024-12-24 11:44:10|2415.35|2403.85|2415.35|2403.85|2415.39|2403.89|2414.45|2402.95|32
1735040660000|2024-12-24 11:44:20|2415.3|2403.8|2414.25|2402.75|2415.3|2403.8|2413.62|2402.12|15
1735040670000|2024-12-24 11:44:30|2413.71|2402.21|2415.41|2403.91|2415.95|2404.45|2413.43|2401.93|32
1735040680000|2024-12-24 11:44:40|2415.5|2404|2417.36|2405.86|2418.05|2406.55|2415.34|2403.84|25
1735040690000|2024-12-24 11:44:50|2417.33|2405.83|2415.38|2403.88|2417.44|2405.94|2415.34|2403.84|29
1735040700000|2024-12-24 11:45:00|2415.37|2403.87|2415.57|2404.07|2416.3|2404.8|2415.32|2403.82|32
1735040710000|2024-12-24 11:45:10|2415.53|2404.03|2414.4|2402.9|2415.6|2404.1|2414.35|2402.85|31
1735040720000|2024-12-24 11:45:20|2414.45|2402.95|2413.85|2402.35|2414.75|2403.25|2413.33|2401.83|32
1735040730000|2024-12-24 11:45:30|2414.7|2403.2|2413.39|2401.89|2414.7|2403.2|2413.28|2401.78|26
1735040740000|2024-12-24 11:45:40|2413.4|2401.9|2412.44|2400.94|2413.44|2401.94|2412.38|2400.88|34
1735040750000|2024-12-24 11:45:50|2412.43|2400.93|2413.46|2401.96|2413.46|2401.96|2412.42|2400.92|14
1735040760000|2024-12-24 11:46:00|2413.57|2402.07|2413.55|2402.05|2414.2|2402.7|2413.39|2401.89|34
1735040770000|2024-12-24 11:46:10|2413.53|2402.03|2413.3|2401.8|2414.7|2403.2|2413.3|2401.8|25
1735040780000|2024-12-24 11:46:20|2413.25|2401.75|2414.75|2403.25|2414.75|2403.25|2413.25|2401.75|4
1735040790000|2024-12-24 11:46:30|2415.25|2403.75|2415.8|2404.3|2417|2405.5|2415.25|2403.75|17
1735040800000|2024-12-24 11:46:40|2415.45|2403.95|2414.48|2402.98|2415.55|2404.05|2414.41|2402.91|29
1735040810000|2024-12-24 11:46:50|2414.41|2402.91|2413.39|2401.89|2414.8|2403.3|2412.25|2400.75|36
1735040820000|2024-12-24 11:47:00|2413.43|2401.93|2413.39|2401.89|2413.75|2402.25|2412.45|2400.95|30
1735040830000|2024-12-24 11:47:10|2413.35|2401.85|2411.38|2399.88|2413.45|2401.95|2411.35|2399.85|33
1735040840000|2024-12-24 11:47:20|2411.5|2400|2409.7|2398.2|2412.3|2400.8|2409.33|2397.83|32
1735040850000|2024-12-24 11:47:30|2409.75|2398.25|2408.4|2396.9|2409.75|2398.25|2408.26|2396.76|31
1735040860000|2024-12-24 11:47:40|2408.46|2396.96|2407.85|2396.35|2408.53|2397.03|2407.33|2395.83|30
1735040870000|2024-12-24 11:47:50|2407.7|2396.2|2408.33|2396.83|2408.9|2397.4|2407.33|2395.83|33
1735040880000|2024-12-24 11:48:00|2408.45|2396.95|2407.61|2396.11|2409.38|2397.88|2407.38|2395.88|35
1735040890000|2024-12-24 11:48:10|2407.56|2396.06|2408.5|2397|2408.55|2397.05|2407.31|2395.81|30
1735040900000|2024-12-24 11:48:20|2408.43|2396.93|2409.36|2397.86|2409.95|2398.45|2408.43|2396.93|30
1735040910000|2024-12-24 11:48:30|2409.7|2398.2|2410.35|2398.85|2410.75|2399.25|2409.25|2397.75|31
1735040920000|2024-12-24 11:48:40|2410.45|2398.95|2409.5|2398|2410.45|2398.95|2409.33|2397.83|32
1735040930000|2024-12-24 11:48:50|2409.52|2398.02|2409.38|2397.88|2410.6|2399.1|2409.25|2397.75|31
1735040940000|2024-12-24 11:49:00|2409.33|2397.83|2408.61|2397.11|2409.35|2397.85|2408.41|2396.91|29
1735040950000|2024-12-24 11:49:10|2408.25|2396.75|2409.4|2397.9|2409.4|2397.9|2408.25|2396.75|32
1735040960000|2024-12-24 11:49:20|2409.8|2398.3|2408.95|2397.45|2409.8|2398.3|2408.38|2396.88|31
1735040970000|2024-12-24 11:49:30|2409.05|2397.55|2408.25|2396.75|2409.05|2397.55|2408.25|2396.75|10
1735040980000|2024-12-24 11:49:40|2407.25|2395.75|2406.75|2395.25|2407.25|2395.75|2406.25|2394.75|4
1735040990000|2024-12-24 11:49:50|2407.46|2395.96|2408.5|2397|2408.5|2397|2407.43|2395.93|12
1735041000000|2024-12-24 11:50:00|2408.65|2397.15|2408.67|2397.17|2409.7|2398.2|2408.25|2396.75|32
1735041010000|2024-12-24 11:50:10|2408.64|2397.14|2407.52|2396.02|2409.2|2397.7|2407.45|2395.95|30
1735041020000|2024-12-24 11:50:20|2407.47|2395.97|2407.45|2395.95|2407.5|2396|2407.38|2395.88|15
1735041030000|2024-12-24 11:50:30|2408|2396.5|2406.51|2395.01|2408|2396.5|2406.25|2394.75|26
1735041040000|2024-12-24 11:50:40|2406.58|2395.08|2406.6|2395.1|2406.6|2395.1|2406.47|2394.97|21
1735041050000|2024-12-24 11:50:50|2406.55|2395.05|2406.65|2395.15|2406.69|2395.19|2406.41|2394.91|24
1735041060000|2024-12-24 11:51:00|2406.64|2395.14|2407.51|2396.01|2408.2|2396.7|2406.47|2394.97|31
1735041070000|2024-12-24 11:51:10|2407.52|2396.02|2408.41|2396.91|2408.85|2397.35|2407.38|2395.88|35
1735041080000|2024-12-24 11:51:20|2408.4|2396.9|2408.6|2397.1|2409.3|2397.8|2408.25|2396.75|25
1735041090000|2024-12-24 11:51:30|2408.58|2397.08|2408.55|2397.05|2409.46|2397.96|2408.5|2397|32
1735041100000|2024-12-24 11:51:40|2408.44|2396.94|2409.48|2397.98|2410|2398.5|2408.25|2396.75|33
1735041110000|2024-12-24 11:51:50|2409.47|2397.97|2409.53|2398.03|2410.65|2399.15|2409.34|2397.84|26
1735041120000|2024-12-24 11:52:00|2409.69|2398.19|2411.38|2399.88|2412.44|2400.94|2409.53|2398.03|32
1735041130000|2024-12-24 11:52:10|2411.5|2400|2411.43|2399.93|2411.5|2400|2411.35|2399.85|26
1735041140000|2024-12-24 11:52:20|2411.42|2399.92|2413.95|2402.45|2413.95|2402.45|2411.25|2399.75|25
1735041150000|2024-12-24 11:52:30|2413.7|2402.2|2413.39|2401.89|2414.1|2402.6|2412.55|2401.05|38
1735041160000|2024-12-24 11:52:40|2413.43|2401.93|2413.3|2401.8|2413.5|2402|2413.3|2401.8|25
1735041170000|2024-12-24 11:52:50|2412.9|2401.4|2412.25|2400.75|2412.9|2401.4|2412.25|2400.75|5
1735041180000|2024-12-24 11:53:00|2413.5|2402|2412.55|2401.05|2413.5|2402|2412.55|2401.05|7
1735041190000|2024-12-24 11:53:10|2412.57|2401.07|2410.43|2398.93|2413.2|2401.7|2410.43|2398.93|31
1735041200000|2024-12-24 11:53:20|2410.57|2399.07|2410.41|2398.91|2411|2399.5|2410.25|2398.75|31
1735041210000|2024-12-24 11:53:30|2410.45|2398.95|2409.55|2398.05|2410.45|2398.95|2409.43|2397.93|28
1735041220000|2024-12-24 11:53:40|2409.59|2398.09|2410.36|2398.86|2410.5|2399|2409.56|2398.06|25
1735041230000|2024-12-24 11:53:50|2410.35|2398.85|2410.55|2399.05|2410.8|2399.3|2409.25|2397.75|29
1735041240000|2024-12-24 11:54:00|2410.6|2399.1|2409.71|2398.21|2410.65|2399.15|2409.6|2398.1|24
1735041250000|2024-12-24 11:54:10|2409.56|2398.06|2410.57|2399.07|2411.7|2400.2|2409.56|2398.06|27
1735041260000|2024-12-24 11:54:20|2410.48|2398.98|2411.59|2400.09|2412.55|2401.05|2410.48|2398.98|36
1735041270000|2024-12-24 11:54:30|2411.62|2400.12|2411.43|2399.93|2412|2400.5|2411.28|2399.78|22
1735041280000|2024-12-24 11:54:40|2411.45|2399.95|2411.67|2400.17|2411.67|2400.17|2411.34|2399.84|20
1735041290000|2024-12-24 11:54:50|2412|2400.5|2412.61|2401.11|2413.55|2402.05|2412|2400.5|34
1735041300000|2024-12-24 11:55:00|2412.64|2401.14|2413.4|2401.9|2413.85|2402.35|2412.39|2400.89|28
1735041310000|2024-12-24 11:55:10|2413.46|2401.96|2415.8|2404.3|2415.8|2404.3|2413.4|2401.9|26
1735041320000|2024-12-24 11:55:20|2415.9|2404.4|2415.53|2404.03|2416|2404.5|2415.25|2403.75|14
1735041330000|2024-12-24 11:55:30|2415.55|2404.05|2415.61|2404.11|2416.2|2404.7|2415.52|2404.02|17
1735041340000|2024-12-24 11:55:40|2415.68|2404.18|2415.65|2404.15|2415.7|2404.2|2415.56|2404.06|23
1735041350000|2024-12-24 11:55:50|2415.62|2404.12|2415.46|2403.96|2415.7|2404.2|2415.46|2403.96|23
1735041360000|2024-12-24 11:56:00|2415.51|2404.01|2415.25|2403.75|2415.63|2404.13|2415.25|2403.75|10
1735041370000|2024-12-24 11:56:10|2415.64|2404.14|2417.15|2405.65|2417.15|2405.65|2415.54|2404.04|12
1735041380000|2024-12-24 11:56:20|2417.25|2405.75|2416.61|2405.11|2417.5|2406|2416.45|2404.95|26
1735041390000|2024-12-24 11:56:30|2417|2405.5|2417.6|2406.1|2418.45|2406.95|2416.53|2405.03|19
1735041400000|2024-12-24 11:56:40|2418.45|2406.95|2418.61|2407.11|2419.5|2408|2417.25|2405.75|28
1735041410000|2024-12-24 11:56:50|2419.5|2408|2419.49|2407.99|2420|2408.5|2418.62|2407.12|14
1735041420000|2024-12-24 11:57:00|2419.35|2407.85|2419.35|2407.85|2420|2408.5|2419.35|2407.85|15
1735041430000|2024-12-24 11:57:10|2419.49|2407.99|2419|2407.5|2421.3|2409.8|2419|2407.5|25
1735041440000|2024-12-24 11:57:20|2418.95|2407.45|2418.66|2407.16|2419.8|2408.3|2418.5|2407|32
1735041450000|2024-12-24 11:57:30|2418.53|2407.03|2420.7|2409.2|2420.95|2409.45|2418.53|2407.03|28
1735041460000|2024-12-24 11:57:40|2420.75|2409.25|2419.63|2408.13|2420.85|2409.35|2419.56|2408.06|19
1735041470000|2024-12-24 11:57:50|2420.45|2408.95|2422.37|2410.87|2422.6|2411.1|2419.47|2407.97|25
1735041480000|2024-12-24 11:58:00|2422.34|2410.84|2422.4|2410.9|2422.4|2410.9|2421.42|2409.92|29
1735041490000|2024-12-24 11:58:10|2422.37|2410.87|2422.34|2410.84|2422.8|2411.3|2422.25|2410.75|21
1735041500000|2024-12-24 11:58:20|2422.7|2411.2|2422.45|2410.95|2422.7|2411.2|2422.45|2410.95|2
1735041510000|2024-12-24 11:58:30|2422.35|2410.85|2421.57|2410.07|2422.45|2410.95|2421.47|2409.97|15
1735041520000|2024-12-24 11:58:40|2421.62|2410.12|2422.25|2410.75|2422.35|2410.85|2421.47|2409.97|30
1735041530000|2024-12-24 11:58:50|2422.2|2410.7|2424.3|2412.8|2424.3|2412.8|2421.64|2410.14|30
1735041540000|2024-12-24 11:59:00|2424.15|2412.65|2425.1|2413.6|2425.1|2413.6|2424.15|2412.65|31
1735041550000|2024-12-24 11:59:10|2425.23|2413.73|2426.17|2414.67|2426.4|2414.9|2425.23|2413.73|19
1735041570000|2024-12-24 11:59:30|2425.9|2414.4|2426.41|2414.91|2426.9|2415.4|2425.35|2413.85|13
1735041580000|2024-12-24 11:59:40|2426.54|2415.04|2428.55|2417.05|2429.15|2417.65|2426.25|2414.75|25
1735041590000|2024-12-24 11:59:50|2428.52|2417.02|2427.64|2416.14|2428.9|2417.4|2427.64|2416.14|26
1735041600000|2024-12-24 12:00:00|2427.71|2416.21|2424.42|2412.92|2427.71|2416.21|2423.25|2411.75|36
1735041610000|2024-12-24 12:00:10|2424.43|2412.93|2425.25|2413.75|2425.6|2414.1|2423.5|2412|28
1735041620000|2024-12-24 12:00:20|2425.3|2413.8|2424.6|2413.1|2425.4|2413.9|2424.43|2412.93|29
1735041630000|2024-12-24 12:00:30|2424.45|2412.95|2425.31|2413.81|2425.95|2414.45|2424.45|2412.95|26
1735041640000|2024-12-24 12:00:40|2425.38|2413.88|2422.74|2411.24|2425.41|2413.91|2422.64|2411.14|32
1735041650000|2024-12-24 12:00:50|2423|2411.5|2421.34|2409.84|2424.05|2412.55|2420.32|2408.82|28
1735041660000|2024-12-24 12:01:00|2421.35|2409.85|2420.49|2408.99|2422.75|2411.25|2420.31|2408.81|35
1735041670000|2024-12-24 12:01:10|2420.46|2408.96|2417.25|2405.75|2420.47|2408.97|2417.25|2405.75|37
1735041680000|2024-12-24 12:01:20|2417.65|2406.15|2416.48|2404.98|2417.65|2406.15|2416.47|2404.97|31
1735041690000|2024-12-24 12:01:30|2416.47|2404.97|2415.46|2403.96|2416.47|2404.97|2415.46|2403.96|23
1735041700000|2024-12-24 12:01:40|2415.52|2404.02|2415.39|2403.89|2416.1|2404.6|2414.25|2402.75|29
1735041710000|2024-12-24 12:01:50|2415.42|2403.92|2414.8|2403.3|2415.9|2404.4|2413.25|2401.75|34
1735041720000|2024-12-24 12:02:00|2414.41|2402.91|2412.45|2400.95|2414.41|2402.91|2412.41|2400.91|32
1735041730000|2024-12-24 12:02:10|2412.52|2401.02|2411.49|2399.99|2412.52|2401.02|2411.47|2399.97|23
1735041740000|2024-12-24 12:02:20|2411.47|2399.97|2411.59|2400.09|2412.25|2400.75|2411.25|2399.75|14
1735041750000|2024-12-24 12:02:30|2411.83|2400.33|2412.25|2400.75|2413.6|2402.1|2411.65|2400.15|10
1735041760000|2024-12-24 12:02:40|2412.45|2400.95|2413.42|2401.92|2413.85|2402.35|2412.45|2400.95|15
1735041770000|2024-12-24 12:02:50|2413.45|2401.95|2415.8|2404.3|2416.2|2404.7|2413.41|2401.91|33
1735041780000|2024-12-24 12:03:00|2415.9|2404.4|2416.25|2404.75|2416.65|2405.15|2414.5|2403|37
1735041790000|2024-12-24 12:03:10|2415.58|2404.08|2413.33|2401.83|2416|2404.5|2413.33|2401.83|28
1735041800000|2024-12-24 12:03:20|2413.38|2401.88|2413.32|2401.82|2413.75|2402.25|2412.6|2401.1|31
1735041810000|2024-12-24 12:03:30|2413.3|2401.8|2413.45|2401.95|2413.85|2402.35|2411.65|2400.15|34
1735041820000|2024-12-24 12:03:40|2412.58|2401.08|2413.3|2401.8|2414.4|2402.9|2412.48|2400.98|34
1735041830000|2024-12-24 12:03:50|2413.44|2401.94|2413.47|2401.97|2413.47|2401.97|2413.38|2401.88|23
1735041840000|2024-12-24 12:04:00|2413.39|2401.89|2414.74|2403.24|2415.7|2404.2|2413.25|2401.75|31
1735041850000|2024-12-24 12:04:10|2414.6|2403.1|2415.65|2404.15|2416.3|2404.8|2414.56|2403.06|32
1735041860000|2024-12-24 12:04:20|2415.9|2404.4|2417.95|2406.45|2418.75|2407.25|2415.44|2403.94|25
1735041870000|2024-12-24 12:04:30|2417.56|2406.06|2415.92|2404.42|2419.25|2407.75|2415.92|2404.42|30
1735041880000|2024-12-24 12:04:40|2415.94|2404.44|2415.48|2403.98|2416.4|2404.9|2414.82|2403.32|25
1735041890000|2024-12-24 12:04:50|2415.36|2403.86|2414.46|2402.96|2415.7|2404.2|2414.25|2402.75|29
1735041900000|2024-12-24 12:05:00|2414.41|2402.91|2414.46|2402.96|2414.95|2403.45|2413.05|2401.55|38
1735041910000|2024-12-24 12:05:10|2414.45|2402.95|2414.63|2403.13|2416.45|2404.95|2414.25|2402.75|29
1735041920000|2024-12-24 12:05:20|2414.57|2403.07|2414.3|2402.8|2414.85|2403.35|2413.25|2401.75|34
1735041930000|2024-12-24 12:05:30|2414.2|2402.7|2414.57|2403.07|2415.45|2403.95|2413.47|2401.97|26
1735041940000|2024-12-24 12:05:40|2414.54|2403.04|2413.75|2402.25|2414.58|2403.08|2413.25|2401.75|15
1735041950000|2024-12-24 12:05:50|2413.7|2402.2|2412.25|2400.75|2413.7|2402.2|2412.25|2400.75|5
1735041960000|2024-12-24 12:06:00|2413.25|2401.75|2415.5|2404|2415.8|2404.3|2413.25|2401.75|17
1735041970000|2024-12-24 12:06:10|2415.48|2403.98|2413.46|2401.96|2415.55|2404.05|2413.3|2401.8|28
1735041980000|2024-12-24 12:06:20|2413.47|2401.97|2413.55|2402.05|2414|2402.5|2413.18|2401.68|28
1735041990000|2024-12-24 12:06:30|2413.52|2402.02|2411.36|2399.86|2413.52|2402.02|2411.33|2399.83|31
1735042000000|2024-12-24 12:06:40|2411.33|2399.83|2411.45|2399.95|2411.65|2400.15|2410.41|2398.91|21
1735042010000|2024-12-24 12:06:50|2411.4|2399.9|2411.49|2399.99|2411.49|2399.99|2411.2|2399.7|19
1735042020000|2024-12-24 12:07:00|2412.3|2400.8|2411.41|2399.91|2412.7|2401.2|2411.36|2399.86|35
1735042030000|2024-12-24 12:07:10|2411.38|2399.88|2410.59|2399.09|2412.3|2400.8|2410.42|2398.92|28
1735042040000|2024-12-24 12:07:20|2411.3|2399.8|2410.58|2399.08|2411.7|2400.2|2410.25|2398.75|30
1735042050000|2024-12-24 12:07:30|2410.52|2399.02|2411.38|2399.88|2411.6|2400.1|2410.52|2399.02|22
1735042060000|2024-12-24 12:07:40|2411.33|2399.83|2410.39|2398.89|2411.58|2400.08|2410.34|2398.84|29
1735042070000|2024-12-24 12:07:50|2411.1|2399.6|2410.53|2399.03|2411.4|2399.9|2410.4|2398.9|23
1735042080000|2024-12-24 12:08:00|2410.4|2398.9|2411.5|2400|2411.52|2400.02|2410.4|2398.9|31
1735042090000|2024-12-24 12:08:10|2411.4|2399.9|2411.35|2399.85|2411.66|2400.16|2411.1|2399.6|30
1735042100000|2024-12-24 12:08:20|2411.33|2399.83|2412.45|2400.95|2412.6|2401.1|2411.22|2399.72|30
1735042110000|2024-12-24 12:08:30|2411.8|2400.3|2411.2|2399.7|2412.35|2400.85|2410.25|2398.75|33
1735042120000|2024-12-24 12:08:40|2410.67|2399.17|2411.43|2399.93|2411.52|2400.02|2410.6|2399.1|24
1735042130000|2024-12-24 12:08:50|2411.36|2399.86|2411.49|2399.99|2411.49|2399.99|2411.32|2399.82|14
1735042140000|2024-12-24 12:09:00|2411.28|2399.78|2410.7|2399.2|2411.95|2400.45|2410.7|2399.2|7
1735042150000|2024-12-24 12:09:10|2410.5|2399|2411.43|2399.93|2412|2400.5|2409.7|2398.2|21
1735042160000|2024-12-24 12:09:20|2411.41|2399.91|2412.49|2400.99|2412.8|2401.3|2411.25|2399.75|32
1735042170000|2024-12-24 12:09:30|2412.51|2401.01|2411.6|2400.1|2414.55|2403.05|2411.6|2400.1|30
1735042180000|2024-12-24 12:09:40|2411.71|2400.21|2411.95|2400.45|2412.5|2401|2411.25|2399.75|36
1735042190000|2024-12-24 12:09:50|2411.6|2400.1|2412.36|2400.86|2412.7|2401.2|2411.36|2399.86|33
1735042200000|2024-12-24 12:10:00|2412.38|2400.88|2410.75|2399.25|2412.55|2401.05|2410.59|2399.09|31
1735042210000|2024-12-24 12:10:10|2410.25|2398.75|2411.67|2400.17|2412.7|2401.2|2410.25|2398.75|33
1735042220000|2024-12-24 12:10:20|2411.53|2400.03|2412.55|2401.05|2413.9|2402.4|2411.53|2400.03|34
1735042230000|2024-12-24 12:10:30|2412.52|2401.02|2411.05|2399.55|2412.62|2401.12|2411|2399.5|30
1735042240000|2024-12-24 12:10:40|2410.58|2399.08|2411.43|2399.93|2411.65|2400.15|2410.57|2399.07|34
1735042250000|2024-12-24 12:10:50|2411.38|2399.88|2409.43|2397.93|2411.38|2399.88|2409.2|2397.7|30
1735042260000|2024-12-24 12:11:00|2409.5|2398|2408.25|2396.75|2409.7|2398.2|2408.25|2396.75|21
1735042270000|2024-12-24 12:11:10|2408.2|2396.7|2407.75|2396.25|2408.35|2396.85|2407.25|2395.75|25
1735042280000|2024-12-24 12:11:20|2407.49|2395.99|2407.57|2396.07|2408.2|2396.7|2406.52|2395.02|29
1735042290000|2024-12-24 12:11:30|2407.52|2396.02|2408.28|2396.78|2408.34|2396.84|2407.34|2395.84|25
1735042300000|2024-12-24 12:11:40|2408.33|2396.83|2406.9|2395.4|2408.55|2397.05|2406.54|2395.04|32
1735042310000|2024-12-24 12:11:50|2406.54|2395.04|2405.63|2394.13|2406.59|2395.09|2405.56|2394.06|31
1735042320000|2024-12-24 12:12:00|2405.56|2394.06|2405.7|2394.2|2406.25|2394.75|2405.49|2393.99|26
1735042330000|2024-12-24 12:12:10|2405.36|2393.86|2404.41|2392.91|2405.45|2393.95|2404.41|2392.91|24
1735042340000|2024-12-24 12:12:20|2404.46|2392.96|2404.25|2392.75|2404.53|2393.03|2404.25|2392.75|6
1735042350000|2024-12-24 12:12:30|2404.75|2393.25|2405.28|2393.78|2405.39|2393.89|2404.75|2393.25|14
1735042360000|2024-12-24 12:12:40|2405.38|2393.88|2405.35|2393.85|2406.5|2395|2405.34|2393.84|22
1735042370000|2024-12-24 12:12:50|2405.3|2393.8|2406.35|2394.85|2406.7|2395.2|2405.3|2393.8|30
1735042380000|2024-12-24 12:13:00|2406.33|2394.83|2405.31|2393.81|2406.33|2394.83|2405.2|2393.7|35
1735042390000|2024-12-24 12:13:10|2404.91|2393.41|2404.5|2393|2405.35|2393.85|2404.47|2392.97|30
1735042400000|2024-12-24 12:13:20|2404.32|2392.82|2404.28|2392.78|2404.75|2393.25|2403.54|2392.04|17
1735042410000|2024-12-24 12:13:30|2404.26|2392.76|2403.47|2391.97|2404.3|2392.8|2403.4|2391.9|27
1735042420000|2024-12-24 12:13:40|2403.48|2391.98|2405.28|2393.78|2405.28|2393.78|2403.38|2391.88|32
1735042430000|2024-12-24 12:13:50|2405.3|2393.8|2404.59|2393.09|2405.7|2394.2|2404.25|2392.75|32
1735042440000|2024-12-24 12:14:00|2404.48|2392.98|2405.47|2393.97|2406.1|2394.6|2404.48|2392.98|34
1735042450000|2024-12-24 12:14:10|2405.44|2393.94|2404.3|2392.8|2405.44|2393.94|2404.25|2392.75|32
1735042460000|2024-12-24 12:14:20|2403.67|2392.17|2403.35|2391.85|2404.4|2392.9|2403.31|2391.81|33
1735042470000|2024-12-24 12:14:30|2402.65|2391.15|2402.25|2390.75|2402.65|2391.15|2402.05|2390.55|20
1735042480000|2024-12-24 12:14:40|2402.2|2390.7|2402.25|2390.75|2402.6|2391.1|2401.25|2389.75|14
1735042490000|2024-12-24 12:14:50|2402.33|2390.83|2403.1|2391.6|2403.1|2391.6|2401.47|2389.97|26
1735042500000|2024-12-24 12:15:00|2402.44|2390.94|2401.49|2389.99|2403.3|2391.8|2401.49|2389.99|32
1735042510000|2024-12-24 12:15:10|2401.48|2389.98|2400.46|2388.96|2401.7|2390.2|2400.25|2388.75|33
1735042520000|2024-12-24 12:15:20|2401.1|2389.6|2400.39|2388.89|2401.1|2389.6|2400.25|2388.75|23
1735042530000|2024-12-24 12:15:30|2400.37|2388.87|2400.75|2389.25|2401|2389.5|2400.25|2388.75|18
1735042540000|2024-12-24 12:15:40|2400.95|2389.45|2399.25|2387.75|2401|2389.5|2399.25|2387.75|4
1735042550000|2024-12-24 12:15:50|2399.05|2387.55|2398.35|2386.85|2399.05|2387.55|2397.25|2385.75|23
1735042560000|2024-12-24 12:16:00|2398.44|2386.94|2399.1|2387.6|2399.33|2387.83|2398.34|2386.84|27
1735042570000|2024-12-24 12:16:10|2398.55|2387.05|2398.38|2386.88|2399.4|2387.9|2398.25|2386.75|32
1735042580000|2024-12-24 12:16:20|2398.4|2386.9|2398.13|2386.63|2398.55|2387.05|2397.25|2385.75|33
1735042590000|2024-12-24 12:16:30|2397.43|2385.93|2397.43|2385.93|2397.55|2386.05|2397.32|2385.82|26
1735042600000|2024-12-24 12:16:40|2397.36|2385.86|2395.45|2383.95|2397.49|2385.99|2394.95|2383.45|29
1735042610000|2024-12-24 12:16:50|2395.25|2383.75|2395.25|2383.75|2395.65|2384.15|2394.25|2382.75|27
1735042620000|2024-12-24 12:17:00|2395.2|2383.7|2392.25|2380.75|2395.8|2384.3|2392.25|2380.75|36
1735042630000|2024-12-24 12:17:10|2392.69|2381.19|2393.45|2381.95|2394.53|2383.03|2392.5|2381|33
1735042640000|2024-12-24 12:17:20|2393.7|2382.2|2392.53|2381.03|2394.75|2383.25|2392.25|2380.75|31
1735042650000|2024-12-24 12:17:30|2392.44|2380.94|2393.18|2381.68|2393.65|2382.15|2392.44|2380.94|31
1735042660000|2024-12-24 12:17:40|2393.24|2381.74|2393.14|2381.64|2393.5|2382|2393.11|2381.61|37
1735042670000|2024-12-24 12:17:50|2392.42|2380.92|2391.25|2379.75|2393.28|2381.78|2391.25|2379.75|32
1735042680000|2024-12-24 12:18:00|2390.7|2379.2|2389.16|2377.66|2390.7|2379.2|2388.96|2377.46|18
1735042690000|2024-12-24 12:18:10|2388.51|2377.01|2390.28|2378.78|2390.4|2378.9|2388.44|2376.94|35
1735042700000|2024-12-24 12:18:20|2390.33|2378.83|2388.9|2377.4|2390.9|2379.4|2388.9|2377.4|27
1735042710000|2024-12-24 12:18:30|2389.1|2377.6|2387.4|2375.9|2389.15|2377.65|2387.25|2375.75|22
1735042720000|2024-12-24 12:18:40|2387.8|2376.3|2387.4|2375.9|2388.44|2376.94|2387.25|2375.75|21
1735042730000|2024-12-24 12:18:50|2387.36|2375.86|2386.25|2374.75|2387.55|2376.05|2386.25|2374.75|4
1735042740000|2024-12-24 12:19:00|2386.75|2375.25|2387.33|2375.83|2387.45|2375.95|2386.75|2375.25|15
1735042750000|2024-12-24 12:19:10|2387.48|2375.98|2388.3|2376.8|2388.9|2377.4|2387.32|2375.82|26
1735042760000|2024-12-24 12:19:20|2388.4|2376.9|2389.65|2378.15|2389.65|2378.15|2387.25|2375.75|31
1735042770000|2024-12-24 12:19:30|2389.75|2378.25|2391.28|2379.78|2391.7|2380.2|2389.06|2377.56|35
1735042780000|2024-12-24 12:19:40|2391.3|2379.8|2391.17|2379.67|2391.31|2379.81|2391.14|2379.64|21
1735042790000|2024-12-24 12:19:50|2392.15|2380.65|2391.38|2379.88|2394|2382.5|2391.38|2379.88|36
1735042800000|2024-12-24 12:20:00|2391.43|2379.93|2392.28|2380.78|2392.85|2381.35|2391.34|2379.84|29
1735042810000|2024-12-24 12:20:10|2392.23|2380.73|2394.5|2383|2394.8|2383.3|2392.2|2380.7|35
1735042820000|2024-12-24 12:20:20|2394.4|2382.9|2394.17|2382.67|2394.42|2382.92|2393.9|2382.4|36
1735042830000|2024-12-24 12:20:30|2394.11|2382.61|2395.85|2384.35|2396|2384.5|2394.08|2382.58|29
1735042840000|2024-12-24 12:20:40|2396.1|2384.6|2396.2|2384.7|2396.23|2384.73|2395.29|2383.79|25
1735042850000|2024-12-24 12:20:50|2396|2384.5|2396.06|2384.56|2396.3|2384.8|2396|2384.5|21
1735042860000|2024-12-24 12:21:00|2396.08|2384.58|2392.7|2381.2|2396.08|2384.58|2392.7|2381.2|32
1735042870000|2024-12-24 12:21:10|2392.37|2380.87|2391.5|2380|2392.55|2381.05|2391.3|2379.8|34
1735042880000|2024-12-24 12:21:20|2392.3|2380.8|2391.29|2379.79|2392.4|2380.9|2391.2|2379.7|33
1735042890000|2024-12-24 12:21:30|2391.25|2379.75|2390.4|2378.9|2391.55|2380.05|2390.28|2378.78|28
1735042900000|2024-12-24 12:21:40|2390.35|2378.85|2389.4|2377.9|2390.35|2378.85|2389.28|2377.78|28
1735042910000|2024-12-24 12:21:50|2389.39|2377.89|2389.42|2377.92|2390.25|2378.75|2388.3|2376.8|35
1735042920000|2024-12-24 12:22:00|2389.43|2377.93|2389.28|2377.78|2390.4|2378.9|2389.28|2377.78|32
1735042930000|2024-12-24 12:22:10|2389.13|2377.63|2388.95|2377.45|2389.13|2377.63|2388.75|2377.25|7
1735042940000|2024-12-24 12:22:20|2389.25|2377.75|2391.95|2380.45|2391.95|2380.45|2389.25|2377.75|18
1735042950000|2024-12-24 12:22:30|2391.49|2379.99|2391.28|2379.78|2391.49|2379.99|2391.18|2379.68|25
1735042960000|2024-12-24 12:22:40|2391.25|2379.75|2392.24|2380.74|2392.24|2380.74|2391.2|2379.7|30
1735042970000|2024-12-24 12:22:50|2392.17|2380.67|2391.21|2379.71|2392.22|2380.72|2390.75|2379.25|33
1735042980000|2024-12-24 12:23:00|2391.25|2379.75|2391.22|2379.72|2391.63|2380.13|2391.2|2379.7|34
1735042990000|2024-12-24 12:23:10|2391.25|2379.75|2388.22|2376.72|2391.25|2379.75|2388.15|2376.65|36
1735043000000|2024-12-24 12:23:20|2388.23|2376.73|2388.7|2377.2|2389.5|2378|2388.22|2376.72|28
1735043010000|2024-12-24 12:23:30|2388.8|2377.3|2389.32|2377.82|2389.35|2377.85|2388.75|2377.25|30
1735043020000|2024-12-24 12:23:40|2389.29|2377.79|2389.01|2377.51|2389.35|2377.85|2388.38|2376.88|28
1735043030000|2024-12-24 12:23:50|2389.09|2377.59|2389.27|2377.77|2389.38|2377.88|2389.09|2377.59|34
1735043040000|2024-12-24 12:24:00|2389.23|2377.73|2389.28|2377.78|2389.33|2377.83|2389.18|2377.68|19
1735043050000|2024-12-24 12:24:10|2389.24|2377.74|2389.35|2377.85|2389.35|2377.85|2389.2|2377.7|23
1735043060000|2024-12-24 12:24:20|2389.27|2377.77|2390.99|2379.49|2392.09|2380.59|2389.27|2377.77|34
1735043070000|2024-12-24 12:24:30|2390.97|2379.47|2389.35|2377.85|2391.13|2379.63|2389.25|2377.75|35
1735043080000|2024-12-24 12:24:40|2389.36|2377.86|2389.3|2377.8|2390.18|2378.68|2389.2|2377.7|26
1735043090000|2024-12-24 12:24:50|2389.33|2377.83|2389.28|2377.78|2389.4|2377.9|2389.23|2377.73|19
1735043100000|2024-12-24 12:25:00|2389.23|2377.73|2390.15|2378.65|2390.4|2378.9|2389.1|2377.6|32
1735043110000|2024-12-24 12:25:10|2390.28|2378.78|2390.15|2378.65|2390.9|2379.4|2390.03|2378.53|24
1735043120000|2024-12-24 12:25:20|2390.18|2378.68|2388.15|2376.65|2390.4|2378.9|2387.7|2376.2|22
1735043130000|2024-12-24 12:25:30|2388.25|2376.75|2390|2378.5|2390|2378.5|2388.25|2376.75|5
1735043140000|2024-12-24 12:25:40|2390.5|2379|2390.43|2378.93|2391.3|2379.8|2390.41|2378.91|14
1735043150000|2024-12-24 12:25:50|2391|2379.5|2390.85|2379.35|2391.45|2379.95|2390.81|2379.31|33
1735043160000|2024-12-24 12:26:00|2390.89|2379.39|2388.45|2376.95|2390.89|2379.39|2388.1|2376.6|33
1735043170000|2024-12-24 12:26:10|2388.5|2377|2389.15|2377.65|2389.9|2378.4|2388.37|2376.87|34
1735043180000|2024-12-24 12:26:20|2388.9|2377.4|2389.32|2377.82|2389.75|2378.25|2388.4|2376.9|32
1735043190000|2024-12-24 12:26:30|2389.65|2378.15|2390.08|2378.58|2390.33|2378.83|2389.3|2377.8|28
1735043200000|2024-12-24 12:26:40|2390.05|2378.55|2390.23|2378.73|2390.29|2378.79|2389.92|2378.42|27
1735043210000|2024-12-24 12:26:50|2390.18|2378.68|2390.36|2378.86|2390.41|2378.91|2390.18|2378.68|26
1735043220000|2024-12-24 12:27:00|2390.15|2378.65|2392.66|2381.16|2393.19|2381.69|2389.97|2378.47|36
1735043230000|2024-12-24 12:27:10|2392.72|2381.22|2390.19|2378.69|2392.72|2381.22|2390.19|2378.69|34
1735043240000|2024-12-24 12:27:20|2390.21|2378.71|2391.13|2379.63|2391.35|2379.85|2390.21|2378.71|28
1735043250000|2024-12-24 12:27:30|2391.15|2379.65|2391.39|2379.89|2392.28|2380.78|2391.13|2379.63|35
1735043260000|2024-12-24 12:27:40|2391.37|2379.87|2393.25|2381.75|2393.35|2381.85|2391.37|2379.87|35
1735043270000|2024-12-24 12:27:50|2393.33|2381.83|2395.37|2383.87|2395.6|2384.1|2393.33|2381.83|29
1735043280000|2024-12-24 12:28:00|2396.15|2384.65|2396.45|2384.95|2396.75|2385.25|2395.35|2383.85|34
1735043290000|2024-12-24 12:28:10|2396.65|2385.15|2394.34|2382.84|2396.65|2385.15|2394.2|2382.7|28
1735043300000|2024-12-24 12:28:20|2394.6|2383.1|2395.06|2383.56|2395.25|2383.75|2394.25|2382.75|31
1735043310000|2024-12-24 12:28:30|2394.4|2382.9|2393.05|2381.55|2394.4|2382.9|2393.05|2381.55|32
1735043320000|2024-12-24 12:28:40|2392.55|2381.05|2391.3|2379.8|2392.55|2381.05|2391.3|2379.8|8
1735043330000|2024-12-24 12:28:50|2391.05|2379.55|2391.25|2379.75|2391.44|2379.94|2390.95|2379.45|17
1735043340000|2024-12-24 12:29:00|2391.28|2379.78|2391.32|2379.82|2391.42|2379.92|2391.1|2379.6|27
1735043350000|2024-12-24 12:29:10|2391.21|2379.71|2390.15|2378.65|2391.21|2379.71|2389.8|2378.3|35
1735043360000|2024-12-24 12:29:20|2390.3|2378.8|2390.47|2378.97|2391.13|2379.63|2390.24|2378.74|34
1735043370000|2024-12-24 12:29:30|2390.41|2378.91|2391.19|2379.69|2391.45|2379.95|2390.36|2378.86|28
1735043380000|2024-12-24 12:29:40|2391.22|2379.72|2391.14|2379.64|2391.27|2379.77|2390.8|2379.3|27
1735043390000|2024-12-24 12:29:50|2391|2379.5|2391.5|2380|2391.95|2380.45|2390.83|2379.33|33
1735043400000|2024-12-24 12:30:00|2391.38|2379.88|2391.33|2379.83|2391.9|2380.4|2391|2379.5|35
1735043410000|2024-12-24 12:30:10|2391.3|2379.8|2391.5|2380|2392.1|2380.6|2390.7|2379.2|32
1735043420000|2024-12-24 12:30:20|2391.7|2380.2|2395.06|2383.56|2395.06|2383.56|2391.7|2380.2|35
1735043430000|2024-12-24 12:30:30|2395.15|2383.65|2395.96|2384.46|2396.15|2384.65|2394.85|2383.35|27
1735043440000|2024-12-24 12:30:40|2395.98|2384.48|2395.35|2383.85|2396.75|2385.25|2395.35|2383.85|30
1735043450000|2024-12-24 12:30:50|2395.29|2383.79|2397.25|2385.75|2397.25|2385.75|2395.2|2383.7|34
1735043460000|2024-12-24 12:31:00|2396.75|2385.25|2398.33|2386.83|2398.33|2386.83|2396.75|2385.25|28
1735043470000|2024-12-24 12:31:10|2398.29|2386.79|2395.27|2383.77|2398.29|2386.79|2395.27|2383.77|27
1735043480000|2024-12-24 12:31:20|2395.36|2383.86|2395|2383.5|2396.18|2384.68|2395|2383.5|20
1735043490000|2024-12-24 12:31:30|2394.95|2383.45|2395.06|2383.56|2395.3|2383.8|2394.95|2383.45|27
1735043500000|2024-12-24 12:31:40|2394.85|2383.35|2394.29|2382.79|2394.85|2383.35|2394.02|2382.52|30
1735043510000|2024-12-24 12:31:50|2394.33|2382.83|2394.9|2383.4|2396|2384.5|2394.33|2382.83|20
1735043520000|2024-12-24 12:32:00|2394.95|2383.45|2394.75|2383.25|2394.95|2383.45|2393.85|2382.35|20
1735043530000|2024-12-24 12:32:10|2394.95|2383.45|2393.03|2381.53|2394.95|2383.45|2392.75|2381.25|20
1735043540000|2024-12-24 12:32:20|2393.14|2381.64|2393.3|2381.8|2393.4|2381.9|2392.95|2381.45|30
1735043550000|2024-12-24 12:32:30|2393.29|2381.79|2394.26|2382.76|2394.27|2382.77|2393.29|2381.79|31
1735043560000|2024-12-24 12:32:40|2394.24|2382.74|2395.36|2383.86|2395.65|2384.15|2394.17|2382.67|24
1735043570000|2024-12-24 12:32:50|2395.37|2383.87|2396.09|2384.59|2396.11|2384.61|2395.25|2383.75|31
1735043580000|2024-12-24 12:33:00|2396.12|2384.62|2396.17|2384.67|2396.39|2384.89|2395.95|2384.45|33
1735043590000|2024-12-24 12:33:10|2396.31|2384.81|2397.35|2385.85|2397.4|2385.9|2396.2|2384.7|27
1735043600000|2024-12-24 12:33:20|2397.3|2385.8|2398.28|2386.78|2398.3|2386.8|2397.06|2385.56|19
1735043610000|2024-12-24 12:33:30|2398.25|2386.75|2399|2387.5|2399|2387.5|2398.05|2386.55|27
1735043620000|2024-12-24 12:33:40|2399.24|2387.74|2400.23|2388.73|2400.32|2388.82|2399.24|2387.74|19
1735043630000|2024-12-24 12:33:50|2400.22|2388.72|2400.2|2388.7|2401.25|2389.75|2400.05|2388.55|28
1735043640000|2024-12-24 12:34:00|2400.23|2388.73|2396.3|2384.8|2400.34|2388.84|2396.21|2384.71|28
1735043650000|2024-12-24 12:34:10|2396.5|2385|2398.5|2387|2398.8|2387.3|2396.4|2384.9|31
1735043660000|2024-12-24 12:34:20|2398.35|2386.85|2398.35|2386.85|2399.25|2387.75|2398.2|2386.7|32
1735043670000|2024-12-24 12:34:30|2398.33|2386.83|2398.05|2386.55|2399.43|2387.93|2398.05|2386.55|30
1735043680000|2024-12-24 12:34:40|2398.65|2387.15|2398.3|2386.8|2398.65|2387.15|2398.15|2386.65|31
1735043690000|2024-12-24 12:34:50|2398.35|2386.85|2401.9|2390.4|2401.9|2390.4|2398.29|2386.79|31
1735043700000|2024-12-24 12:35:00|2401.8|2390.3|2403.95|2392.45|2404.35|2392.85|2401.38|2389.88|34
1735043710000|2024-12-24 12:35:10|2404.25|2392.75|2406.75|2395.25|2406.75|2395.25|2404.25|2392.75|6
1735043720000|2024-12-24 12:35:20|2407.25|2395.75|2410.25|2398.75|2410.25|2398.75|2407.25|2395.75|20
1735043730000|2024-12-24 12:35:30|2410.2|2398.7|2413.2|2401.7|2413.2|2401.7|2409.65|2398.15|31
1735043740000|2024-12-24 12:35:40|2413.18|2401.68|2414.15|2402.65|2414.28|2402.78|2413.18|2401.68|23
1735043750000|2024-12-24 12:35:50|2414.22|2402.72|2411.28|2399.78|2415.25|2403.75|2411.2|2399.7|35
1735043760000|2024-12-24 12:36:00|2411.25|2399.75|2412.28|2400.78|2413.25|2401.75|2410.8|2399.3|37
1735043770000|2024-12-24 12:36:10|2412.2|2400.7|2413.1|2401.6|2413.15|2401.65|2409.9|2398.4|38
1735043780000|2024-12-24 12:36:20|2413.35|2401.85|2414.25|2402.75|2414.55|2403.05|2413.23|2401.73|29
1735043790000|2024-12-24 12:36:30|2414.33|2402.83|2414.03|2402.53|2414.42|2402.92|2413.25|2401.75|33
1735043800000|2024-12-24 12:36:40|2413.91|2402.41|2415.09|2403.59|2415.09|2403.59|2413.91|2402.41|25
1735043810000|2024-12-24 12:36:50|2414.9|2403.4|2416.13|2404.63|2416.25|2404.75|2414.85|2403.35|32
1735043820000|2024-12-24 12:37:00|2416.23|2404.73|2417.26|2405.76|2417.7|2406.2|2415.94|2404.44|28
1735043830000|2024-12-24 12:37:10|2417.27|2405.77|2416.12|2404.62|2417.7|2406.2|2416.12|2404.62|28
1735043840000|2024-12-24 12:37:20|2416.3|2404.8|2416.25|2404.75|2417.25|2405.75|2415.8|2404.3|26
1735043850000|2024-12-24 12:37:30|2415.85|2404.35|2416.01|2404.51|2416.7|2405.2|2415.7|2404.2|34
1735043860000|2024-12-24 12:37:40|2416.03|2404.53|2415.14|2403.64|2416.7|2405.2|2414.8|2403.3|30
1735043870000|2024-12-24 12:37:50|2414.85|2403.35|2414.34|2402.84|2414.85|2403.35|2413.3|2401.8|36
1735043880000|2024-12-24 12:38:00|2414.35|2402.85|2412.22|2400.72|2414.35|2402.85|2411.69|2400.19|37
1735043890000|2024-12-24 12:38:10|2412.28|2400.78|2410.36|2398.86|2412.28|2400.78|2409.75|2398.25|34
1735043900000|2024-12-24 12:38:20|2410.6|2399.1|2408.15|2396.65|2410.75|2399.25|2408.1|2396.6|28
1735043920000|2024-12-24 12:38:40|2408.4|2396.9|2408.23|2396.73|2408.58|2397.08|2408.23|2396.73|15
1735043930000|2024-12-24 12:38:50|2408.3|2396.8|2407.44|2395.94|2409.4|2397.9|2406.18|2394.68|33
1735043940000|2024-12-24 12:39:00|2407.95|2396.45|2407.65|2396.15|2408.25|2396.75|2407.25|2395.75|27
1735043950000|2024-12-24 12:39:10|2407.25|2395.75|2407.42|2395.92|2408.2|2396.7|2407.2|2395.7|32
1735043960000|2024-12-24 12:39:20|2407.44|2395.94|2407.41|2395.91|2407.49|2395.99|2407.25|2395.75|29
1735043970000|2024-12-24 12:39:30|2407.39|2395.89|2406.1|2394.6|2407.49|2395.99|2405.6|2394.1|37
1735043980000|2024-12-24 12:39:40|2406.2|2394.7|2408.15|2396.65|2408.15|2396.65|2406.2|2394.7|33
1735043990000|2024-12-24 12:39:50|2407.25|2395.75|2409.85|2398.35|2410.15|2398.65|2407.25|2395.75|37
1735044000000|2024-12-24 12:40:00|2409.52|2398.02|2406.4|2394.9|2409.52|2398.02|2406.4|2394.9|33
1735044010000|2024-12-24 12:40:10|2406.42|2394.92|2406.39|2394.89|2407.1|2395.6|2405.61|2394.11|33
1735044020000|2024-12-24 12:40:20|2406.42|2394.92|2406.3|2394.8|2406.5|2395|2405.58|2394.08|36
1735044030000|2024-12-24 12:40:30|2406.33|2394.83|2405.45|2393.95|2406.33|2394.83|2404.45|2392.95|24
1735044040000|2024-12-24 12:40:40|2405.6|2394.1|2402.48|2390.98|2405.6|2394.1|2402.43|2390.93|30
1735044050000|2024-12-24 12:40:50|2402.4|2390.9|2402.33|2390.83|2402.95|2391.45|2401.51|2390.01|36
1735044060000|2024-12-24 12:41:00|2402.42|2390.92|2398.36|2386.86|2402.42|2390.92|2398.24|2386.74|31
1735044070000|2024-12-24 12:41:10|2398.31|2386.81|2398.45|2386.95|2399|2387.5|2397.67|2386.17|35
1735044080000|2024-12-24 12:41:20|2398.53|2387.03|2399.22|2387.72|2400.2|2388.7|2398.23|2386.73|34
1735044090000|2024-12-24 12:41:30|2399|2387.5|2398.44|2386.94|2399.3|2387.8|2398.4|2386.9|32
1735044100000|2024-12-24 12:41:40|2398.45|2386.95|2398.25|2386.75|2399.28|2387.78|2397.25|2385.75|16
1735044110000|2024-12-24 12:41:50|2397.25|2385.75|2397.66|2386.16|2397.68|2386.18|2397.25|2385.75|14
1735044120000|2024-12-24 12:42:00|2397.5|2386|2397.35|2385.85|2398|2386.5|2397.32|2385.82|29
1735044130000|2024-12-24 12:42:10|2397.65|2386.15|2396.61|2385.11|2397.65|2386.15|2396.61|2385.11|28
1735044140000|2024-12-24 12:42:20|2396.95|2385.45|2396.65|2385.15|2397.65|2386.15|2396.25|2384.75|29
1735044150000|2024-12-24 12:42:30|2397.35|2385.85|2396|2384.5|2397.35|2385.85|2395.54|2384.04|26
1735044160000|2024-12-24 12:42:40|2395.48|2383.98|2394.57|2383.07|2396.2|2384.7|2394.57|2383.07|15
1735044170000|2024-12-24 12:42:50|2394.48|2382.98|2393.43|2381.93|2394.51|2383.01|2393.33|2381.83|16
1735044180000|2024-12-24 12:43:00|2393.39|2381.89|2392.44|2380.94|2393.9|2382.4|2392.44|2380.94|19
1735044190000|2024-12-24 12:43:10|2392.43|2380.93|2393.65|2382.15|2393.9|2382.4|2392.31|2380.81|24
1735044200000|2024-12-24 12:43:20|2394.75|2383.25|2395.26|2383.76|2396.5|2385|2394.4|2382.9|26
1735044210000|2024-12-24 12:43:30|2395.22|2383.72|2394.66|2383.16|2395.37|2383.87|2394.56|2383.06|27
1735044220000|2024-12-24 12:43:40|2394.56|2383.06|2393.64|2382.14|2394.66|2383.16|2393.44|2381.94|28
1735044230000|2024-12-24 12:43:50|2393.63|2382.13|2394.35|2382.85|2394.8|2383.3|2393.51|2382.01|31
1735044240000|2024-12-24 12:44:00|2394.34|2382.84|2394.47|2382.97|2395.4|2383.9|2394.25|2382.75|33
1735044250000|2024-12-24 12:44:10|2394.35|2382.85|2393.55|2382.05|2394.35|2382.85|2393.25|2381.75|29
1735044260000|2024-12-24 12:44:20|2393.65|2382.15|2395.25|2383.75|2395.55|2384.05|2393.25|2381.75|32
1735044270000|2024-12-24 12:44:30|2395.33|2383.83|2394.53|2383.03|2395.33|2383.83|2394.25|2382.75|26
1735044280000|2024-12-24 12:44:40|2394.59|2383.09|2394.48|2382.98|2394.8|2383.3|2393.59|2382.09|27
1735044290000|2024-12-24 12:44:50|2394.57|2383.07|2394.34|2382.84|2394.57|2383.07|2394.34|2382.84|18
1735044300000|2024-12-24 12:45:00|2394.25|2382.75|2394.25|2382.75|2394.25|2382.75|2394.25|2382.75|1
1735044310000|2024-12-24 12:45:10|2394.75|2383.25|2395.41|2383.91|2396.45|2384.95|2394.75|2383.25|17
1735044320000|2024-12-24 12:45:20|2395.37|2383.87|2397.45|2385.95|2397.7|2386.2|2395.37|2383.87|37
1735044330000|2024-12-24 12:45:30|2397.44|2385.94|2396.52|2385.02|2397.48|2385.98|2396.47|2384.97|24
1735044340000|2024-12-24 12:45:40|2396.54|2385.04|2397.61|2386.11|2398.4|2386.9|2396.54|2385.04|35
1735044350000|2024-12-24 12:45:50|2397.56|2386.06|2397.52|2386.02|2399.2|2387.7|2397.43|2385.93|30
1735044360000|2024-12-24 12:46:00|2397.53|2386.03|2398.25|2386.75|2399.2|2387.7|2397.25|2385.75|30
1735044370000|2024-12-24 12:46:10|2398.5|2387|2398.32|2386.82|2399.85|2388.35|2397.61|2386.11|34
1735044380000|2024-12-24 12:46:20|2398.39|2386.89|2399.21|2387.71|2399.3|2387.8|2398.25|2386.75|19
1735044390000|2024-12-24 12:46:30|2399.61|2388.11|2401.34|2389.84|2401.46|2389.96|2399.43|2387.93|22
1735044400000|2024-12-24 12:46:40|2401.4|2389.9|2401.48|2389.98|2401.48|2389.98|2401.28|2389.78|24
1735044410000|2024-12-24 12:46:50|2401.44|2389.94|2401.43|2389.93|2401.65|2390.15|2401.25|2389.75|15
1735044420000|2024-12-24 12:47:00|2401.31|2389.81|2400.45|2388.95|2401.6|2390.1|2399.25|2387.75|26
1735044430000|2024-12-24 12:47:10|2400.65|2389.15|2402.57|2391.07|2403.4|2391.9|2400.48|2388.98|30
1735044440000|2024-12-24 12:47:20|2403.4|2391.9|2404.2|2392.7|2405.2|2393.7|2403.25|2391.75|34
1735044450000|2024-12-24 12:47:30|2403.52|2392.02|2401.41|2389.91|2404.55|2393.05|2401.29|2389.79|36
1735044460000|2024-12-24 12:47:40|2401.34|2389.84|2403.17|2391.67|2404.05|2392.55|2401.34|2389.84|37
1735044470000|2024-12-24 12:47:50|2403.26|2391.76|2403.4|2391.9|2403.95|2392.45|2402.25|2390.75|36
1735044480000|2024-12-24 12:48:00|2403.49|2391.99|2403.37|2391.87|2403.54|2392.04|2403.28|2391.78|36
1735044490000|2024-12-24 12:48:10|2403.4|2391.9|2403.2|2391.7|2403.42|2391.92|2403.2|2391.7|18
1735044500000|2024-12-24 12:48:20|2403.25|2391.75|2403.25|2391.75|2403.25|2391.75|2403.25|2391.75|1
1735044510000|2024-12-24 12:48:30|2403.3|2391.8|2402.58|2391.08|2403.43|2391.93|2402.58|2391.08|17
1735044520000|2024-12-24 12:48:40|2402.64|2391.14|2403.2|2391.7|2403.2|2391.7|2402.29|2390.79|33
1735044530000|2024-12-24 12:48:50|2402.66|2391.16|2402.67|2391.17|2403.1|2391.6|2402.47|2390.97|30
1735044540000|2024-12-24 12:49:00|2402.57|2391.07|2403.46|2391.96|2403.55|2392.05|2402.5|2391|33
1735044550000|2024-12-24 12:49:10|2403.49|2391.99|2402.53|2391.03|2405.2|2393.7|2402.45|2390.95|30
1735044560000|2024-12-24 12:49:20|2402.51|2391.01|2403.48|2391.98|2403.59|2392.09|2402.25|2390.75|33
1735044570000|2024-12-24 12:49:30|2403.44|2391.94|2403.57|2392.07|2404.6|2393.1|2403.34|2391.84|28
1735044580000|2024-12-24 12:49:40|2403.54|2392.04|2402.4|2390.9|2403.69|2392.19|2402.4|2390.9|29
1735044590000|2024-12-24 12:49:50|2402.39|2390.89|2403.43|2391.93|2403.75|2392.25|2402.39|2390.89|27
1735044600000|2024-12-24 12:50:00|2403.41|2391.91|2403.6|2392.1|2404.85|2393.35|2403.19|2391.69|34
1735044610000|2024-12-24 12:50:10|2404.39|2392.89|2405.24|2393.74|2405.4|2393.9|2404.19|2392.69|37
1735044620000|2024-12-24 12:50:20|2405.2|2393.7|2405.27|2393.77|2405.65|2394.15|2404.35|2392.85|31
1735044630000|2024-12-24 12:50:30|2405.25|2393.75|2402.48|2390.98|2405.25|2393.75|2402.24|2390.74|33
1735044640000|2024-12-24 12:50:40|2402.49|2390.99|2401.53|2390.03|2403|2391.5|2401.37|2389.87|34
1735044650000|2024-12-24 12:50:50|2401.45|2389.95|2402.55|2391.05|2402.75|2391.25|2401.36|2389.86|29
1735044660000|2024-12-24 12:51:00|2402.41|2390.91|2402.39|2390.89|2402.55|2391.05|2402.38|2390.88|17
1735044670000|2024-12-24 12:51:10|2402.3|2390.8|2401.65|2390.15|2402.53|2391.03|2400.35|2388.85|32
1735044680000|2024-12-24 12:51:20|2401.36|2389.86|2401.43|2389.93|2401.43|2389.93|2401.05|2389.55|29
1735044690000|2024-12-24 12:51:30|2401.25|2389.75|2402.25|2390.75|2402.49|2390.99|2401.25|2389.75|8
1735044700000|2024-12-24 12:51:40|2402.75|2391.25|2403.43|2391.93|2403.47|2391.97|2402.75|2391.25|12
1735044710000|2024-12-24 12:51:50|2403.45|2391.95|2402.9|2391.4|2403.49|2391.99|2402.25|2390.75|29
1735044720000|2024-12-24 12:52:00|2402.34|2390.84|2403.37|2391.87|2403.7|2392.2|2402.34|2390.84|28
1735044730000|2024-12-24 12:52:10|2403.4|2391.9|2403.49|2391.99|2403.56|2392.06|2403.29|2391.79|31
1735044740000|2024-12-24 12:52:20|2403.42|2391.92|2403.5|2392|2403.52|2392.02|2403.42|2391.92|22
1735044750000|2024-12-24 12:52:30|2403.47|2391.97|2403.51|2392.01|2404.5|2393|2403.41|2391.91|21
1735044760000|2024-12-24 12:52:40|2403.59|2392.09|2403.5|2392|2405|2393.5|2403.25|2391.75|31
1735044770000|2024-12-24 12:52:50|2403.56|2392.06|2403.53|2392.03|2404.95|2393.45|2403.46|2391.96|30
1735044780000|2024-12-24 12:53:00|2403.5|2392|2402.55|2391.05|2403.7|2392.2|2402.35|2390.85|35
1735044790000|2024-12-24 12:53:10|2402.57|2391.07|2403.43|2391.93|2404.4|2392.9|2402.5|2391|33
1735044800000|2024-12-24 12:53:20|2403.51|2392.01|2404.34|2392.84|2404.6|2393.1|2403.51|2392.01|27
1735044810000|2024-12-24 12:53:30|2404.35|2392.85|2404.43|2392.93|2404.43|2392.93|2404.25|2392.75|18
1735044820000|2024-12-24 12:53:40|2404.52|2393.02|2404.33|2392.83|2405.3|2393.8|2404.25|2392.75|25
1735044830000|2024-12-24 12:53:50|2404.31|2392.81|2404.38|2392.88|2404.51|2393.01|2404.23|2392.73|22
1735044840000|2024-12-24 12:54:00|2404.45|2392.95|2405.62|2394.12|2406.5|2395|2404.45|2392.95|36
1735044850000|2024-12-24 12:54:10|2405.6|2394.1|2406.4|2394.9|2406.8|2395.3|2405.42|2393.92|34
1735044860000|2024-12-24 12:54:20|2406.38|2394.88|2405.34|2393.84|2406.4|2394.9|2405.31|2393.81|31
1735044870000|2024-12-24 12:54:30|2405.33|2393.83|2402.35|2390.85|2405.39|2393.89|2402.35|2390.85|31
1735044880000|2024-12-24 12:54:40|2402.2|2390.7|2402.36|2390.86|2402.51|2391.01|2401.52|2390.02|21
1735044890000|2024-12-24 12:54:50|2402.25|2390.75|2402.35|2390.85|2402.9|2391.4|2402.25|2390.75|5
1735044900000|2024-12-24 12:55:00|2401.95|2390.45|2399.41|2387.91|2402.35|2390.85|2399.3|2387.8|21
1735044910000|2024-12-24 12:55:10|2399.36|2387.86|2398.43|2386.93|2399.6|2388.1|2398.35|2386.85|36
1735044920000|2024-12-24 12:55:20|2398.41|2386.91|2399.39|2387.89|2399.7|2388.2|2398.41|2386.91|32
1735044930000|2024-12-24 12:55:30|2399.37|2387.87|2399.38|2387.88|2400|2388.5|2399.25|2387.75|29
1735044940000|2024-12-24 12:55:40|2399.34|2387.84|2399.46|2387.96|2399.52|2388.02|2398.5|2387|34
1735044950000|2024-12-24 12:55:50|2399.54|2388.04|2401.51|2390.01|2402.25|2390.75|2399.39|2387.89|32
1735044960000|2024-12-24 12:56:00|2401.54|2390.04|2401.18|2389.68|2401.95|2390.45|2401.08|2389.58|31
1735044970000|2024-12-24 12:56:10|2401.43|2389.93|2399.57|2388.07|2401.45|2389.95|2399.49|2387.99|32
1735044980000|2024-12-24 12:56:20|2399.59|2388.09|2399.41|2387.91|2399.9|2388.4|2399.18|2387.68|30
1735044990000|2024-12-24 12:56:30|2399.44|2387.94|2400.95|2389.45|2400.95|2389.45|2399.44|2387.94|28
1735045000000|2024-12-24 12:56:40|2401|2389.5|2399.62|2388.12|2401|2389.5|2399.15|2387.65|28
1735045010000|2024-12-24 12:56:50|2400.32|2388.82|2400.23|2388.73|2400.6|2389.1|2400.15|2388.65|25
1735045020000|2024-12-24 12:57:00|2400.21|2388.71|2400.37|2388.87|2400.95|2389.45|2399.54|2388.04|34
1735045030000|2024-12-24 12:57:10|2400.65|2389.15|2399.24|2387.74|2400.65|2389.15|2399.17|2387.67|31
1735045040000|2024-12-24 12:57:20|2399.18|2387.68|2400.39|2388.89|2401|2389.5|2398.36|2386.86|34
1735045050000|2024-12-24 12:57:30|2400.37|2388.87|2401.57|2390.07|2401.85|2390.35|2400.37|2388.87|30
1735045060000|2024-12-24 12:57:40|2401.49|2389.99|2402.61|2391.11|2403.6|2392.1|2401.26|2389.76|32
1735045070000|2024-12-24 12:57:50|2402.55|2391.05|2403.6|2392.1|2403.6|2392.1|2402.05|2390.55|31
1735045080000|2024-12-24 12:58:00|2403.3|2391.8|2404.25|2392.75|2404.25|2392.75|2402.25|2390.75|10
1735045090000|2024-12-24 12:58:10|2404.43|2392.93|2404.35|2392.85|2404.53|2393.03|2404.35|2392.85|13
1735045100000|2024-12-24 12:58:20|2404.38|2392.88|2407.5|2396|2407.7|2396.2|2404.33|2392.83|32
1735045110000|2024-12-24 12:58:30|2407.55|2396.05|2406.61|2395.11|2407.55|2396.05|2406.45|2394.95|20
1735045120000|2024-12-24 12:58:40|2406.58|2395.08|2402.22|2390.72|2406.58|2395.08|2402.16|2390.66|28
1735045130000|2024-12-24 12:58:50|2402.28|2390.78|2402.27|2390.77|2402.42|2390.92|2402.25|2390.75|22
1735045140000|2024-12-24 12:59:00|2402.29|2390.79|2401.3|2389.8|2402.33|2390.83|2401.25|2389.75|28
1735045150000|2024-12-24 12:59:10|2401.33|2389.83|2401.59|2390.09|2401.63|2390.13|2401.33|2389.83|23
1735045160000|2024-12-24 12:59:20|2401.58|2390.08|2403.47|2391.97|2403.8|2392.3|2401.58|2390.08|17
1735045170000|2024-12-24 12:59:30|2403.38|2391.88|2402.69|2391.19|2403.43|2391.93|2402.55|2391.05|35
1735045180000|2024-12-24 12:59:40|2402.71|2391.21|2403.27|2391.77|2403.6|2392.1|2402.44|2390.94|33
1735045190000|2024-12-24 12:59:50|2403.31|2391.81|2401.75|2390.25|2403.32|2391.82|2400.48|2388.98|34
1735045200000|2024-12-24 13:00:00|2401.9|2390.4|2402.49|2390.99|2403.1|2391.6|2401.36|2389.86|34
1735045210000|2024-12-24 13:00:10|2402.46|2390.96|2402.46|2390.96|2403.3|2391.8|2402.22|2390.72|34
1735045220000|2024-12-24 13:00:20|2402.44|2390.94|2402.33|2390.83|2403.45|2391.95|2402.33|2390.83|31
1735045230000|2024-12-24 13:00:30|2402.36|2390.86|2401|2389.5|2402.5|2391|2401|2389.5|21
1735045240000|2024-12-24 13:00:40|2400.95|2389.45|2402.55|2391.05|2403.3|2391.8|2400.55|2389.05|31
1735045250000|2024-12-24 13:00:50|2402.52|2391.02|2403.3|2391.8|2403.4|2391.9|2402.25|2390.75|34
1735045260000|2024-12-24 13:01:00|2403.39|2391.89|2403.45|2391.95|2403.7|2392.2|2403.31|2391.81|29
1735045270000|2024-12-24 13:01:10|2404.55|2393.05|2405.25|2393.75|2406.75|2395.25|2404.25|2392.75|28
1735045280000|2024-12-24 13:01:20|2405.75|2394.25|2406.8|2395.3|2406.8|2395.3|2405.75|2394.25|4
1735045290000|2024-12-24 13:01:30|2406.45|2394.95|2405.25|2393.75|2406.45|2394.95|2403.59|2392.09|22
1735045300000|2024-12-24 13:01:40|2405.35|2393.85|2402.58|2391.08|2405.35|2393.85|2402.53|2391.03|33
1735045310000|2024-12-24 13:01:50|2402.54|2391.04|2403.35|2391.85|2403.45|2391.95|2402.54|2391.04|16
1735045320000|2024-12-24 13:02:00|2403.38|2391.88|2402.25|2390.75|2403.5|2392|2402.23|2390.73|31
1735045330000|2024-12-24 13:02:10|2402.23|2390.73|2402.11|2390.61|2402.55|2391.05|2401.36|2389.86|26
1735045340000|2024-12-24 13:02:20|2402.17|2390.67|2401.85|2390.35|2402.27|2390.77|2401.25|2389.75|29
1735045350000|2024-12-24 13:02:30|2400.95|2389.45|2400.95|2389.45|2401.5|2390|2400.38|2388.88|27
1735045360000|2024-12-24 13:02:40|2400.25|2388.75|2399.3|2387.8|2401.1|2389.6|2399.3|2387.8|31
1735045370000|2024-12-24 13:02:50|2399.35|2387.85|2399.4|2387.9|2399.44|2387.94|2399.29|2387.79|25
1735045380000|2024-12-24 13:03:00|2399.33|2387.83|2398.5|2387|2399.42|2387.92|2397.9|2386.4|34
1735045390000|2024-12-24 13:03:10|2399.2|2387.7|2398.28|2386.78|2399.22|2387.72|2397.42|2385.92|31
1735045400000|2024-12-24 13:03:20|2398.25|2386.75|2398|2386.5|2398.35|2386.85|2397.31|2385.81|31
1735045410000|2024-12-24 13:03:30|2397.25|2385.75|2397.49|2385.99|2397.51|2386.01|2397.25|2385.75|20
1735045420000|2024-12-24 13:03:40|2397.46|2385.96|2397.48|2385.98|2397.51|2386.01|2397.41|2385.91|17
1735045430000|2024-12-24 13:03:50|2397.45|2385.95|2398.25|2386.75|2398.7|2387.2|2397.38|2385.88|29
1735045440000|2024-12-24 13:04:00|2398.35|2386.85|2398.44|2386.94|2400.5|2389|2398.32|2386.82|22
1735045450000|2024-12-24 13:04:10|2398.45|2386.95|2397.39|2385.89|2398.5|2387|2396.48|2384.98|29
1735045460000|2024-12-24 13:04:20|2397.7|2386.2|2397.45|2385.95|2398.41|2386.91|2397.25|2385.75|31
1735045470000|2024-12-24 13:04:30|2397.48|2385.98|2398.25|2386.75|2398.25|2386.75|2397.25|2385.75|6
1735045480000|2024-12-24 13:04:40|2397.9|2386.4|2397.58|2386.08|2398.41|2386.91|2397.25|2385.75|17
1735045490000|2024-12-24 13:04:50|2398.55|2387.05|2399.28|2387.78|2399.45|2387.95|2397.54|2386.04|20
1735045500000|2024-12-24 13:05:00|2399.32|2387.82|2397.45|2385.95|2399.42|2387.92|2397.44|2385.94|32
1735045510000|2024-12-24 13:05:10|2397.42|2385.92|2400.85|2389.35|2400.85|2389.35|2397.41|2385.91|27
1735045520000|2024-12-24 13:05:20|2400.6|2389.1|2399.36|2387.86|2400.6|2389.1|2398.43|2386.93|30
1735045530000|2024-12-24 13:05:30|2399.41|2387.91|2400.15|2388.65|2400.15|2388.65|2398.45|2386.95|31
1735045540000|2024-12-24 13:05:40|2400.4|2388.9|2401.3|2389.8|2401.55|2390.05|2400.34|2388.84|32
1735045550000|2024-12-24 13:05:50|2401.32|2389.82|2400.46|2388.96|2401.33|2389.83|2400.29|2388.79|34
1735045560000|2024-12-24 13:06:00|2400.54|2389.04|2406.42|2394.92|2407.15|2395.65|2400.46|2388.96|37
1735045570000|2024-12-24 13:06:10|2406.75|2395.25|2406.05|2394.55|2406.75|2395.25|2405.38|2393.88|34
1735045580000|2024-12-24 13:06:20|2406.1|2394.6|2404.34|2392.84|2406.15|2394.65|2404.3|2392.8|34
1735045590000|2024-12-24 13:06:30|2404.35|2392.85|2404.39|2392.89|2404.75|2393.25|2404.29|2392.79|33
1735045600000|2024-12-24 13:06:40|2404.41|2392.91|2402.46|2390.96|2404.75|2393.25|2402.46|2390.96|19
1735045610000|2024-12-24 13:06:50|2402.45|2390.95|2404.45|2392.95|2404.45|2392.95|2402|2390.5|36
1735045620000|2024-12-24 13:07:00|2404.9|2393.4|2404.44|2392.94|2405.33|2393.83|2403.95|2392.45|31
1735045630000|2024-12-24 13:07:10|2404.38|2392.88|2403.95|2392.45|2405.5|2394|2403.15|2391.65|35
1735045640000|2024-12-24 13:07:20|2403.55|2392.05|2403.25|2391.75|2404.15|2392.65|2403.25|2391.75|32
1735045650000|2024-12-24 13:07:30|2403.38|2391.88|2404.28|2392.78|2405.05|2393.55|2403.38|2391.88|31
1735045660000|2024-12-24 13:07:40|2404.23|2392.73|2404.25|2392.75|2404.28|2392.78|2404.2|2392.7|14
1735045670000|2024-12-24 13:07:50|2404.75|2393.25|2404.75|2393.25|2404.75|2393.25|2404.75|2393.25|1
1735045680000|2024-12-24 13:08:00|2404.95|2393.45|2408.7|2397.2|2408.7|2397.2|2404.3|2392.8|24
1735045690000|2024-12-24 13:08:10|2408.9|2397.4|2408.1|2396.6|2409.06|2397.56|2408|2396.5|37
1735045700000|2024-12-24 13:08:20|2408.08|2396.58|2407.75|2396.25|2408.2|2396.7|2406.2|2394.7|31
1735045710000|2024-12-24 13:08:30|2407.8|2396.3|2410.87|2399.37|2410.95|2399.45|2407.8|2396.3|28
1735045720000|2024-12-24 13:08:40|2410.95|2399.45|2411.25|2399.75|2411.6|2400.1|2410.65|2399.15|25
1735045730000|2024-12-24 13:08:50|2411.5|2400|2413.11|2401.61|2413.25|2401.75|2411.29|2399.79|32
1735045740000|2024-12-24 13:09:00|2413|2401.5|2414.15|2402.65|2414.25|2402.75|2413|2401.5|32
1735045750000|2024-12-24 13:09:10|2414.18|2402.68|2415.15|2403.65|2415.5|2404|2414.15|2402.65|31
1735045760000|2024-12-24 13:09:20|2415.1|2403.6|2413.17|2401.67|2415.1|2403.6|2412.9|2401.4|38
1735045770000|2024-12-24 13:09:30|2413.18|2401.68|2412.3|2400.8|2413.24|2401.74|2412|2400.5|34
1735045780000|2024-12-24 13:09:40|2412.22|2400.72|2413.1|2401.6|2413.1|2401.6|2410.75|2399.25|32
1735045790000|2024-12-24 13:09:50|2413.25|2401.75|2413.34|2401.84|2413.8|2402.3|2412.95|2401.45|36
1735045800000|2024-12-24 13:10:00|2413.45|2401.95|2413.23|2401.73|2413.49|2401.99|2413.05|2401.55|33
1735045810000|2024-12-24 13:10:10|2413.32|2401.82|2412.12|2400.62|2413.32|2401.82|2411.7|2400.2|33
1735045820000|2024-12-24 13:10:20|2412.08|2400.58|2411.28|2399.78|2412.1|2400.6|2410.43|2398.93|34
1735045830000|2024-12-24 13:10:30|2411.2|2399.7|2412.59|2401.09|2412.75|2401.25|2411.13|2399.63|36
1735045840000|2024-12-24 13:10:40|2413.3|2401.8|2413.18|2401.68|2413.43|2401.93|2412.92|2401.42|30
1735045850000|2024-12-24 13:10:50|2413.23|2401.73|2413.15|2401.65|2413.6|2402.1|2412.84|2401.34|30
1735045860000|2024-12-24 13:11:00|2413.2|2401.7|2413.85|2402.35|2413.85|2402.35|2413.1|2401.6|9
1735045870000|2024-12-24 13:11:10|2414.25|2402.75|2415.23|2403.73|2415.23|2403.73|2414.08|2402.58|16
1735045880000|2024-12-24 13:11:20|2415.2|2403.7|2414.96|2403.46|2415.4|2403.9|2414.95|2403.45|10
1735045890000|2024-12-24 13:11:30|2415.25|2403.75|2415.1|2403.6|2415.25|2403.75|2414.93|2403.43|16
1735045900000|2024-12-24 13:11:40|2415.13|2403.63|2417.34|2405.84|2417.7|2406.2|2415.13|2403.63|34
1735045910000|2024-12-24 13:11:50|2417.31|2405.81|2417.15|2405.65|2417.7|2406.2|2416.75|2405.25|27
1735045920000|2024-12-24 13:12:00|2417.08|2405.58|2417.22|2405.72|2417.5|2406|2416.35|2404.85|23
1735045930000|2024-12-24 13:12:10|2417.19|2405.69|2417.34|2405.84|2417.4|2405.9|2416.65|2405.15|15
1735045940000|2024-12-24 13:12:20|2417.54|2406.04|2419.13|2407.63|2419.13|2407.63|2417.54|2406.04|27
1735045950000|2024-12-24 13:12:30|2419.1|2407.6|2420.05|2408.55|2420.14|2408.64|2419|2407.5|24
1735045960000|2024-12-24 13:12:40|2419.6|2408.1|2420.8|2409.3|2420.8|2409.3|2419.6|2408.1|23
1735045970000|2024-12-24 13:12:50|2420.51|2409.01|2418.2|2406.7|2420.9|2409.4|2418.2|2406.7|33
1735045980000|2024-12-24 13:13:00|2417.8|2406.3|2415.22|2403.72|2418.05|2406.55|2414.25|2402.75|39
1735045990000|2024-12-24 13:13:10|2414.94|2403.44|2412.42|2400.92|2414.94|2403.44|2412.42|2400.92|35
1735046000000|2024-12-24 13:13:20|2412.53|2401.03|2415.43|2403.93|2416|2404.5|2412.4|2400.9|36
1735046010000|2024-12-24 13:13:30|2415.45|2403.95|2418.25|2406.75|2418.55|2407.05|2415.45|2403.95|29
1735046020000|2024-12-24 13:13:40|2418.8|2407.3|2419.25|2407.75|2420.15|2408.65|2418.27|2406.77|33
1735046030000|2024-12-24 13:13:50|2419.65|2408.15|2419.34|2407.84|2420.4|2408.9|2419.32|2407.82|33
1735046040000|2024-12-24 13:14:00|2419.32|2407.82|2421.32|2409.82|2422.11|2410.61|2419.24|2407.74|30
1735046050000|2024-12-24 13:14:10|2421.38|2409.88|2420.28|2408.78|2421.65|2410.15|2420.28|2408.78|36
1735046060000|2024-12-24 13:14:20|2420.16|2408.66|2419.75|2408.25|2420.16|2408.66|2419.15|2407.65|9
1735046070000|2024-12-24 13:14:30|2420.25|2408.75|2422.14|2410.64|2422.3|2410.8|2420.25|2408.75|15
1735046080000|2024-12-24 13:14:40|2422.19|2410.69|2421.45|2409.95|2422.21|2410.71|2421.33|2409.83|28
1735046090000|2024-12-24 13:14:50|2421.9|2410.4|2421.4|2409.9|2421.9|2410.4|2421.08|2409.58|24
1735046100000|2024-12-24 13:15:00|2421.42|2409.92|2421.35|2409.85|2421.5|2410|2419.9|2408.4|33
1735046110000|2024-12-24 13:15:10|2421.25|2409.75|2419.4|2407.9|2421.29|2409.79|2419.4|2407.9|22
1735046120000|2024-12-24 13:15:20|2419.3|2407.8|2415.47|2403.97|2419.3|2407.8|2415.47|2403.97|33
1735046130000|2024-12-24 13:15:30|2415.8|2404.3|2415.37|2403.87|2416.1|2404.6|2414.25|2402.75|31
1735046140000|2024-12-24 13:15:40|2415.32|2403.82|2415.41|2403.91|2415.45|2403.95|2414.41|2402.91|23
1735046150000|2024-12-24 13:15:50|2415.43|2403.93|2413.54|2402.04|2415.5|2404|2413.54|2402.04|34
1735046160000|2024-12-24 13:16:00|2413.57|2402.07|2417.55|2406.05|2417.55|2406.05|2413.57|2402.07|28
1735046170000|2024-12-24 13:16:10|2417.29|2405.79|2416.28|2404.78|2417.8|2406.3|2416.2|2404.7|37
1735046180000|2024-12-24 13:16:20|2416.35|2404.85|2414.45|2402.95|2416.35|2404.85|2414.45|2402.95|36
1735046190000|2024-12-24 13:16:30|2414.55|2403.05|2415.44|2403.94|2415.85|2404.35|2414.35|2402.85|31
1735046200000|2024-12-24 13:16:40|2415.4|2403.9|2415.6|2404.1|2416.55|2405.05|2415.3|2403.8|32
1735046210000|2024-12-24 13:16:50|2415.75|2404.25|2415.38|2403.88|2415.75|2404.25|2415.35|2403.85|23
1735046220000|2024-12-24 13:17:00|2416|2404.5|2416.35|2404.85|2417.15|2405.65|2414.85|2403.35|32
1735046230000|2024-12-24 13:17:10|2416.49|2404.99|2418.29|2406.79|2418.65|2407.15|2416.49|2404.99|25
1735046240000|2024-12-24 13:17:20|2418.35|2406.85|2418.45|2406.95|2419|2407.5|2418.32|2406.82|16
1735046250000|2024-12-24 13:17:30|2418.61|2407.11|2424|2412.5|2424|2412.5|2418.61|2407.11|14
1735046260000|2024-12-24 13:17:40|2423.75|2412.25|2423.15|2411.65|2423.75|2412.25|2422.95|2411.45|10
1735046270000|2024-12-24 13:17:50|2423.25|2411.75|2424.45|2412.95|2424.7|2413.2|2423.25|2411.75|17
1735046280000|2024-12-24 13:18:00|2424.42|2412.92|2425.1|2413.6|2425.37|2413.87|2423.67|2412.17|29
1735046290000|2024-12-24 13:18:10|2425.13|2413.63|2424.45|2412.95|2425.13|2413.63|2424.22|2412.72|31
1735046300000|2024-12-24 13:18:20|2424.25|2412.75|2426.38|2414.88|2426.4|2414.9|2424.25|2412.75|25
1735046310000|2024-12-24 13:18:30|2426.36|2414.86|2425.49|2413.99|2426.4|2414.9|2424.47|2412.97|33
1735046320000|2024-12-24 13:18:40|2425.44|2413.94|2426.21|2414.71|2426.21|2414.71|2425.05|2413.55|24
1735046330000|2024-12-24 13:18:50|2426.16|2414.66|2425.24|2413.74|2426.16|2414.66|2424.93|2413.43|32
1735046340000|2024-12-24 13:19:00|2425.28|2413.78|2421.25|2409.75|2425.33|2413.83|2421.25|2409.75|36
1735046350000|2024-12-24 13:19:10|2421.26|2409.76|2421.31|2409.81|2421.75|2410.25|2420.25|2408.75|37
1735046360000|2024-12-24 13:19:20|2421.38|2409.88|2419.15|2407.65|2421.48|2409.98|2417.52|2406.02|37
1735046370000|2024-12-24 13:19:30|2419|2407.5|2416.52|2405.02|2419.3|2407.8|2416.49|2404.99|34
1735046380000|2024-12-24 13:19:40|2416.49|2404.99|2418.39|2406.89|2418.65|2407.15|2416.25|2404.75|36
1735046390000|2024-12-24 13:19:50|2418.4|2406.9|2418.46|2406.96|2418.5|2407|2418.34|2406.84|20
1735046400000|2024-12-24 13:20:00|2418.81|2407.31|2420.6|2409.1|2421.6|2410.1|2418.81|2407.31|37
1735046410000|2024-12-24 13:20:10|2420.25|2408.75|2419.61|2408.11|2420.8|2409.3|2419.36|2407.86|34
1735046420000|2024-12-24 13:20:20|2420.05|2408.55|2420.03|2408.53|2420.5|2409|2419.42|2407.92|32
1735046430000|2024-12-24 13:20:30|2420|2408.5|2425.13|2413.63|2425.13|2413.63|2420|2408.5|31
1735046440000|2024-12-24 13:20:40|2425.37|2413.87|2429.1|2417.6|2429.1|2417.6|2425.36|2413.86|36
1735046450000|2024-12-24 13:20:50|2429.18|2417.68|2429.95|2418.45|2429.95|2418.45|2429.18|2417.68|5
1735046460000|2024-12-24 13:21:00|2429.25|2417.75|2430.47|2418.97|2431.15|2419.65|2429.25|2417.75|17
1735046470000|2024-12-24 13:21:10|2430.41|2418.91|2431.3|2419.8|2431.6|2420.1|2430.29|2418.79|30
1735046480000|2024-12-24 13:21:20|2431.35|2419.85|2430.24|2418.74|2432.7|2421.2|2430.24|2418.74|29
1735046490000|2024-12-24 13:21:30|2430.1|2418.6|2431.41|2419.91|2431.85|2420.35|2429.43|2417.93|32
1735046500000|2024-12-24 13:21:40|2431.45|2419.95|2432.7|2421.2|2433.55|2422.05|2431.36|2419.86|25
1735046510000|2024-12-24 13:21:50|2432.75|2421.25|2433.38|2421.88|2433.5|2422|2432.44|2420.94|21
1735046520000|2024-12-24 13:22:00|2433.4|2421.9|2433.38|2421.88|2434.33|2422.83|2433.1|2421.6|33
1735046530000|2024-12-24 13:22:10|2433.43|2421.93|2434.31|2422.81|2434.6|2423.1|2433.38|2421.88|33
1735046540000|2024-12-24 13:22:20|2434.3|2422.8|2433.15|2421.65|2435.45|2423.95|2433.15|2421.65|35
1735046550000|2024-12-24 13:22:30|2433.25|2421.75|2430.45|2418.95|2434.15|2422.65|2430|2418.5|38
1735046560000|2024-12-24 13:22:40|2430.55|2419.05|2431.2|2419.7|2432.85|2421.35|2430.55|2419.05|33
1735046570000|2024-12-24 13:22:50|2430.95|2419.45|2428.23|2416.73|2430.95|2419.45|2427.36|2415.86|36
1735046580000|2024-12-24 13:23:00|2428.35|2416.85|2430.25|2418.75|2430.9|2419.4|2428.31|2416.81|36
1735046590000|2024-12-24 13:23:10|2430.43|2418.93|2431.4|2419.9|2431.49|2419.99|2429.95|2418.45|34
1735046600000|2024-12-24 13:23:20|2431.49|2419.99|2430.25|2418.75|2431.49|2419.99|2429.39|2417.89|39
1735046610000|2024-12-24 13:23:30|2430.27|2418.77|2430.18|2418.68|2430.35|2418.85|2429.45|2417.95|28
1735046620000|2024-12-24 13:23:40|2430.25|2418.75|2431.53|2420.03|2431.6|2420.1|2430.18|2418.68|27
1735046630000|2024-12-24 13:23:50|2431.75|2420.25|2433.51|2422.01|2434.05|2422.55|2431.75|2420.25|36
1735046640000|2024-12-24 13:24:00|2433.39|2421.89|2435.25|2423.75|2435.25|2423.75|2433.38|2421.88|19
1735046650000|2024-12-24 13:24:10|2436.25|2424.75|2436.75|2425.25|2437.25|2425.75|2436.15|2424.65|9
1735046660000|2024-12-24 13:24:20|2436.25|2424.75|2437.4|2425.9|2438.3|2426.8|2436.25|2424.75|18
1735046670000|2024-12-24 13:24:30|2437.51|2426.01|2439.33|2427.83|2439.5|2428|2437.45|2425.95|18
1735046680000|2024-12-24 13:24:40|2439.3|2427.8|2438.42|2426.92|2439.35|2427.85|2438.31|2426.81|30
1735046690000|2024-12-24 13:24:50|2438.34|2426.84|2434.72|2423.22|2438.7|2427.2|2434.61|2423.11|39
1735046700000|2024-12-24 13:25:00|2435.1|2423.6|2437.28|2425.78|2438.15|2426.65|2434.72|2423.22|39
1735046710000|2024-12-24 13:25:10|2437.33|2425.83|2442.33|2430.83|2443|2431.5|2437.25|2425.75|34
1735046720000|2024-12-24 13:25:20|2442.4|2430.9|2441.24|2429.74|2443.15|2431.65|2441.15|2429.65|34
1735046730000|2024-12-24 13:25:30|2441.28|2429.78|2442.38|2430.88|2442.75|2431.25|2441.28|2429.78|34
1735046740000|2024-12-24 13:25:40|2442.5|2431|2442.05|2430.55|2443.28|2431.78|2438.57|2427.07|35
1735046750000|2024-12-24 13:25:50|2442|2430.5|2443.34|2431.84|2443.65|2432.15|2441.41|2429.91|29
1735046760000|2024-12-24 13:26:00|2443.37|2431.87|2445.9|2434.4|2445.9|2434.4|2443.25|2431.75|36
1735046770000|2024-12-24 13:26:10|2445.85|2434.35|2446.36|2434.86|2446.9|2435.4|2445.4|2433.9|27
1735046780000|2024-12-24 13:26:20|2446.55|2435.05|2448.35|2436.85|2450.35|2438.85|2446.39|2434.89|35
1735046790000|2024-12-24 13:26:30|2448.7|2437.2|2449.15|2437.65|2449.15|2437.65|2447.43|2435.93|37
1735046800000|2024-12-24 13:26:40|2449.05|2437.55|2449.85|2438.35|2451.1|2439.6|2447.5|2436|37
1735046810000|2024-12-24 13:26:50|2449.6|2438.1|2449.18|2437.68|2450|2438.5|2448.45|2436.95|36
1735046820000|2024-12-24 13:27:00|2449.35|2437.85|2445.53|2434.03|2449.9|2438.4|2445.05|2433.55|37
1735046830000|2024-12-24 13:27:10|2445.52|2434.02|2446.43|2434.93|2447.2|2435.7|2445.42|2433.92|34
1735046840000|2024-12-24 13:27:20|2445.25|2433.75|2443.25|2431.75|2445.25|2433.75|2443.25|2431.75|4
1735046850000|2024-12-24 13:27:30|2442.85|2431.35|2443.58|2432.08|2444.3|2432.8|2442.25|2430.75|20
1735046860000|2024-12-24 13:27:40|2443.48|2431.98|2443.5|2432|2444.5|2433|2442.61|2431.11|26
1735046870000|2024-12-24 13:27:50|2443.64|2432.14|2442.25|2430.75|2444.4|2432.9|2442.25|2430.75|28
1735046880000|2024-12-24 13:28:00|2442.75|2431.25|2442.45|2430.95|2444.35|2432.85|2441.25|2429.75|36
1735046890000|2024-12-24 13:28:10|2442.56|2431.06|2443.43|2431.93|2443.9|2432.4|2442.56|2431.06|29
1735046900000|2024-12-24 13:28:20|2443.45|2431.95|2440.4|2428.9|2443.47|2431.97|2440.25|2428.75|31
1735046910000|2024-12-24 13:28:30|2440|2428.5|2442.5|2431|2443.15|2431.65|2439.45|2427.95|36
1735046920000|2024-12-24 13:28:40|2443|2431.5|2443.36|2431.86|2444.45|2432.95|2442.37|2430.87|32
1735046930000|2024-12-24 13:28:50|2443.49|2431.99|2442.38|2430.88|2444.05|2432.55|2442.38|2430.88|33
1735046940000|2024-12-24 13:29:00|2442.65|2431.15|2443.55|2432.05|2444.15|2432.65|2442.33|2430.83|34
1735046950000|2024-12-24 13:29:10|2443.6|2432.1|2442.25|2430.75|2444.1|2432.6|2442.25|2430.75|36
1735046960000|2024-12-24 13:29:20|2442.13|2430.63|2438.4|2426.9|2442.25|2430.75|2438.4|2426.9|33
1735046970000|2024-12-24 13:29:30|2438.6|2427.1|2437.28|2425.78|2438.6|2427.1|2437.2|2425.7|29
1735046980000|2024-12-24 13:29:40|2437.03|2425.53|2437.7|2426.2|2438.05|2426.55|2436.25|2424.75|31
1735046990000|2024-12-24 13:29:50|2437.85|2426.35|2441|2429.5|2441.11|2429.61|2437.48|2425.98|34
1735047000000|2024-12-24 13:30:00|2440.9|2429.4|2438.6|2427.1|2441.28|2429.78|2438.25|2426.75|38
1735047010000|2024-12-24 13:30:10|2438.9|2427.4|2439.46|2427.96|2440.3|2428.8|2437.3|2425.8|35
1735047020000|2024-12-24 13:30:20|2439.53|2428.03|2439.29|2427.79|2439.9|2428.4|2438.38|2426.88|34
1735047030000|2024-12-24 13:30:30|2439.2|2427.7|2439.25|2427.75|2440.1|2428.6|2438.25|2426.75|19
1735047040000|2024-12-24 13:30:40|2438.45|2426.95|2438.95|2427.45|2438.95|2427.45|2437.3|2425.8|11
1735047050000|2024-12-24 13:30:50|2439.25|2427.75|2442.48|2430.98|2442.8|2431.3|2439.25|2427.75|22
1735047060000|2024-12-24 13:31:00|2442.75|2431.25|2445.2|2433.7|2445.25|2433.75|2442.75|2431.25|38
1735047070000|2024-12-24 13:31:10|2445.1|2433.6|2445.44|2433.94|2446.35|2434.85|2445.1|2433.6|38
1735047080000|2024-12-24 13:31:20|2445.26|2433.76|2444.43|2432.93|2445.26|2433.76|2443.75|2432.25|34
1735047090000|2024-12-24 13:31:30|2444.9|2433.4|2445.5|2434|2445.6|2434.1|2444.1|2432.6|33
1735047100000|2024-12-24 13:31:40|2445.53|2434.03|2443.41|2431.91|2446.2|2434.7|2443.23|2431.73|36
1735047110000|2024-12-24 13:31:50|2443.42|2431.92|2444.5|2433|2444.5|2433|2441.25|2429.75|39
1735047120000|2024-12-24 13:32:00|2444.45|2432.95|2442.16|2430.66|2445.8|2434.3|2441.9|2430.4|37
1735047130000|2024-12-24 13:32:10|2442.3|2430.8|2444.37|2432.87|2446.9|2435.4|2441.5|2430|38
1735047140000|2024-12-24 13:32:20|2444.46|2432.96|2445.19|2433.69|2445.4|2433.9|2444.3|2432.8|35
1735047150000|2024-12-24 13:32:30|2445.14|2433.64|2442.47|2430.97|2445.14|2433.64|2442.47|2430.97|32
1735047160000|2024-12-24 13:32:40|2442.41|2430.91|2446.39|2434.89|2446.39|2434.89|2442.15|2430.65|40
1735047170000|2024-12-24 13:32:50|2446.31|2434.81|2444.45|2432.95|2446.75|2435.25|2444.45|2432.95|32
1735047180000|2024-12-24 13:33:00|2444.46|2432.96|2444.55|2433.05|2445.45|2433.95|2444.38|2432.88|32
1735047190000|2024-12-24 13:33:10|2445.4|2433.9|2446.05|2434.55|2448.85|2437.35|2444.9|2433.4|32
1735047200000|2024-12-24 13:33:20|2446.3|2434.8|2448.55|2437.05|2449.5|2438|2445.38|2433.88|34
1735047210000|2024-12-24 13:33:30|2449.3|2437.8|2450.15|2438.65|2450.5|2439|2448.52|2437.02|34
1735047220000|2024-12-24 13:33:40|2450.55|2439.05|2449.25|2437.75|2451.9|2440.4|2449.15|2437.65|34
1735047230000|2024-12-24 13:33:50|2450.25|2438.75|2449.75|2438.25|2450.25|2438.75|2449.25|2437.75|3
1735047240000|2024-12-24 13:34:00|2449.65|2438.15|2450.63|2439.13|2451.75|2440.25|2448.25|2436.75|25
1735047250000|2024-12-24 13:34:10|2451.6|2440.1|2453.57|2442.07|2455.2|2443.7|2451.35|2439.85|37
1735047260000|2024-12-24 13:34:20|2454.3|2442.8|2455.34|2443.84|2455.7|2444.2|2453.5|2442|33
1735047270000|2024-12-24 13:34:30|2455.6|2444.1|2455.64|2444.14|2456.65|2445.15|2454.49|2442.99|33
1735047280000|2024-12-24 13:34:40|2456.65|2445.15|2458.51|2447.01|2459.15|2447.65|2455.5|2444|35
1735047290000|2024-12-24 13:34:50|2458.53|2447.03|2458.6|2447.1|2460.65|2449.15|2458.52|2447.02|34
1735047300000|2024-12-24 13:35:00|2458.55|2447.05|2452.3|2440.8|2458.95|2447.45|2452.3|2440.8|39
1735047310000|2024-12-24 13:35:10|2452.2|2440.7|2449.6|2438.1|2452.8|2441.3|2448.6|2437.1|36
1735047320000|2024-12-24 13:35:20|2449.4|2437.9|2448.47|2436.97|2451|2439.5|2448.47|2436.97|39
1735047330000|2024-12-24 13:35:30|2448.29|2436.79|2446.9|2435.4|2450.7|2439.2|2446.73|2435.23|38
1735047340000|2024-12-24 13:35:40|2447.25|2435.75|2447.2|2435.7|2447.9|2436.4|2446.3|2434.8|30
1735047350000|2024-12-24 13:35:50|2447.5|2436|2448.39|2436.89|2448.55|2437.05|2446.51|2435.01|37
1735047360000|2024-12-24 13:36:00|2448.37|2436.87|2447.6|2436.1|2448.67|2437.17|2446.25|2434.75|38
1735047370000|2024-12-24 13:36:10|2447.65|2436.15|2446.35|2434.85|2447.7|2436.2|2445.61|2434.11|37
1735047380000|2024-12-24 13:36:20|2446.2|2434.7|2451.31|2439.81|2451.75|2440.25|2446.2|2434.7|36
1735047390000|2024-12-24 13:36:30|2451.37|2439.87|2451.8|2440.3|2451.8|2440.3|2450.17|2438.67|40
1735047400000|2024-12-24 13:36:40|2451.9|2440.4|2449.59|2438.09|2453.55|2442.05|2449.59|2438.09|36
1735047410000|2024-12-24 13:36:50|2449.61|2438.11|2449.53|2438.03|2449.9|2438.4|2447.55|2436.05|37
1735047420000|2024-12-24 13:37:00|2449.85|2438.35|2453.25|2441.75|2453.25|2441.75|2449.85|2438.35|25
1735047430000|2024-12-24 13:37:10|2453.45|2441.95|2453.05|2441.55|2454.05|2442.55|2452.25|2440.75|14
1735047440000|2024-12-24 13:37:20|2452.8|2441.3|2451.37|2439.87|2452.9|2441.4|2450.78|2439.28|24
1735047450000|2024-12-24 13:37:30|2451.65|2440.15|2451.38|2439.88|2452.5|2441|2450.3|2438.8|37
1735047460000|2024-12-24 13:37:40|2451.45|2439.95|2454.46|2442.96|2455|2443.5|2450.4|2438.9|36
1735047470000|2024-12-24 13:37:50|2454.45|2442.95|2457.35|2445.85|2457.35|2445.85|2454.45|2442.95|34
1735047480000|2024-12-24 13:38:00|2457.3|2445.8|2458.58|2447.08|2459.4|2447.9|2456.47|2444.97|37
1735047490000|2024-12-24 13:38:10|2458.65|2447.15|2458.61|2447.11|2459.2|2447.7|2457.46|2445.96|39
1735047500000|2024-12-24 13:38:20|2458.9|2447.4|2459.54|2448.04|2459.6|2448.1|2458.45|2446.95|39
1735047510000|2024-12-24 13:38:30|2459.95|2448.45|2461.05|2449.55|2462.25|2450.75|2459.59|2448.09|33
1735047520000|2024-12-24 13:38:40|2460.05|2448.55|2463.52|2452.02|2464.45|2452.95|2459.2|2447.7|35
1735047530000|2024-12-24 13:38:50|2463.43|2451.93|2464.45|2452.95|2464.8|2453.3|2463.25|2451.75|28
1735047540000|2024-12-24 13:39:00|2464.46|2452.96|2464.55|2453.05|2465.5|2454|2464.34|2452.84|33
1735047550000|2024-12-24 13:39:10|2464.56|2453.06|2465.24|2453.74|2466.15|2454.65|2464.49|2452.99|28
1735047560000|2024-12-24 13:39:20|2465.27|2453.77|2465.42|2453.92|2465.45|2453.95|2464.25|2452.75|36
1735047570000|2024-12-24 13:39:30|2465.6|2454.1|2464.75|2453.25|2466.35|2454.85|2464.75|2453.25|33
1735047580000|2024-12-24 13:39:40|2464.5|2453|2465.4|2453.9|2466.23|2454.73|2464.15|2452.65|36
1735047590000|2024-12-24 13:39:50|2465.55|2454.05|2465.75|2454.25|2465.95|2454.45|2464.25|2452.75|37
1735047600000|2024-12-24 13:40:00|2465.7|2454.2|2468.51|2457.01|2469.2|2457.7|2465.39|2453.89|37
1735047610000|2024-12-24 13:40:10|2468.75|2457.25|2469.79|2458.29|2471.45|2459.95|2467.8|2456.3|36
1735047620000|2024-12-24 13:40:20|2470.4|2458.9|2465.15|2453.65|2470.7|2459.2|2465.15|2453.65|21
1735047630000|2024-12-24 13:40:30|2464.85|2453.35|2462.64|2451.14|2465.25|2453.75|2462.64|2451.14|25
1735047640000|2024-12-24 13:40:40|2463.05|2451.55|2460.42|2448.92|2463.5|2452|2460.4|2448.9|37
1735047650000|2024-12-24 13:40:50|2460.39|2448.89|2459.25|2447.75|2460.95|2449.45|2458.4|2446.9|39
1735047660000|2024-12-24 13:41:00|2460.2|2448.7|2453.49|2441.99|2460.35|2448.85|2453.49|2441.99|38
1735047670000|2024-12-24 13:41:10|2453.59|2442.09|2455.5|2444|2455.5|2444|2452.2|2440.7|39
1735047680000|2024-12-24 13:41:20|2455.85|2444.35|2456.42|2444.92|2457.05|2445.55|2453.25|2441.75|38
1735047690000|2024-12-24 13:41:30|2457.4|2445.9|2455.42|2443.92|2457.5|2446|2455|2443.5|34
1735047700000|2024-12-24 13:41:40|2455.78|2444.28|2462.25|2450.75|2462.65|2451.15|2455.78|2444.28|36
1735047710000|2024-12-24 13:41:50|2462.5|2451|2461.61|2450.11|2463.2|2451.7|2460.59|2449.09|36
1735047720000|2024-12-24 13:42:00|2461.6|2450.1|2460.64|2449.14|2462.5|2451|2460.5|2449|36
1735047730000|2024-12-24 13:42:10|2460.65|2449.15|2456.34|2444.84|2460.65|2449.15|2456.34|2444.84|38
1735047740000|2024-12-24 13:42:20|2456.45|2444.95|2455.28|2443.78|2457.2|2445.7|2455.2|2443.7|37
1735047750000|2024-12-24 13:42:30|2455.33|2443.83|2455.39|2443.89|2455.39|2443.89|2453.25|2441.75|31
1735047760000|2024-12-24 13:42:40|2455.34|2443.84|2453.43|2441.93|2455.39|2443.89|2453.25|2441.75|38
1735047770000|2024-12-24 13:42:50|2453.37|2441.87|2455.5|2444|2455.55|2444.05|2453.35|2441.85|34
1735047780000|2024-12-24 13:43:00|2455.35|2443.85|2456.95|2445.45|2458.05|2446.55|2454.72|2443.22|36
1735047790000|2024-12-24 13:43:10|2456.85|2445.35|2452.7|2441.2|2456.85|2445.35|2452.55|2441.05|33
1735047800000|2024-12-24 13:43:20|2452.62|2441.12|2450.22|2438.72|2452.62|2441.12|2449.28|2437.78|35
1735047810000|2024-12-24 13:43:30|2450.28|2438.78|2449.05|2437.55|2450.28|2438.78|2448.25|2436.75|25
1735047820000|2024-12-24 13:43:40|2449.25|2437.75|2448.9|2437.4|2449.9|2438.4|2448.25|2436.75|7
1735047830000|2024-12-24 13:43:50|2448.6|2437.1|2451.2|2439.7|2451.9|2440.4|2448.6|2437.1|23
1735047840000|2024-12-24 13:44:00|2451.3|2439.8|2453.2|2441.7|2453.55|2442.05|2450.4|2438.9|35
1735047850000|2024-12-24 13:44:10|2453.34|2441.84|2454.48|2442.98|2454.55|2443.05|2452.39|2440.89|38
1735047860000|2024-12-24 13:44:20|2454.45|2442.95|2452.48|2440.98|2455.5|2444|2452.43|2440.93|34
1735047870000|2024-12-24 13:44:30|2452.4|2440.9|2454.23|2442.73|2454.55|2443.05|2451.25|2439.75|39
1735047880000|2024-12-24 13:44:40|2454.25|2442.75|2455.25|2443.75|2455.5|2444|2453.31|2441.81|37
1735047890000|2024-12-24 13:44:50|2456.9|2445.4|2458.71|2447.21|2461.25|2449.75|2456.9|2445.4|37
1735047900000|2024-12-24 13:45:00|2458.65|2447.15|2457.31|2445.81|2458.75|2447.25|2457.31|2445.81|31
1735047910000|2024-12-24 13:45:10|2457.42|2445.92|2456.11|2444.61|2458.25|2446.75|2455.28|2443.78|39
1735047920000|2024-12-24 13:45:20|2456.06|2444.56|2453.4|2441.9|2456.06|2444.56|2453.4|2441.9|38
1735047930000|2024-12-24 13:45:30|2453.39|2441.89|2455.16|2443.66|2456.6|2445.1|2453.36|2441.86|39
1735047940000|2024-12-24 13:45:40|2455.14|2443.64|2456.16|2444.66|2456.3|2444.8|2454.45|2442.95|37
1735047950000|2024-12-24 13:45:50|2456.09|2444.59|2453.31|2441.81|2456.09|2444.59|2451.55|2440.05|39
1735047960000|2024-12-24 13:46:00|2453.35|2441.85|2449.15|2437.65|2453.35|2441.85|2448.95|2437.45|37
1735047970000|2024-12-24 13:46:10|2448.95|2437.45|2452|2440.5|2453.25|2441.75|2448.4|2436.9|37
1735047980000|2024-12-24 13:46:20|2452.13|2440.63|2449.25|2437.75|2452.13|2440.63|2449.15|2437.65|38
1735047990000|2024-12-24 13:46:30|2449.24|2437.74|2449.27|2437.77|2451.45|2439.95|2448.9|2437.4|36
1735048000000|2024-12-24 13:46:40|2449.3|2437.8|2449.2|2437.7|2449.65|2438.15|2448|2436.5|36
1735048010000|2024-12-24 13:46:50|2448.95|2437.45|2449.25|2437.75|2450.45|2438.95|2448.8|2437.3|24
1735048020000|2024-12-24 13:47:00|2449.75|2438.25|2448.14|2436.64|2450.32|2438.82|2448.06|2436.56|23
1735048030000|2024-12-24 13:47:10|2448.16|2436.66|2447.1|2435.6|2448.35|2436.85|2446.25|2434.75|39
1735048040000|2024-12-24 13:47:20|2447.2|2435.7|2449.7|2438.2|2451.33|2439.83|2446.95|2435.45|37
1735048050000|2024-12-24 13:47:30|2449.41|2437.91|2449.43|2437.93|2450.36|2438.86|2449.1|2437.6|34
1735048060000|2024-12-24 13:47:40|2449.44|2437.94|2446.95|2435.45|2449.44|2437.94|2446.34|2434.84|34
1735048070000|2024-12-24 13:47:50|2446.49|2434.99|2448.33|2436.83|2449.08|2437.58|2446.49|2434.99|36
1735048080000|2024-12-24 13:48:00|2448.25|2436.75|2450.38|2438.88|2451.4|2439.9|2448.16|2436.66|37
1735048090000|2024-12-24 13:48:10|2450.42|2438.92|2450.6|2439.1|2453.05|2441.55|2450.28|2438.78|36
1735048100000|2024-12-24 13:48:20|2450.34|2438.84|2449.9|2438.4|2450.34|2438.84|2448.25|2436.75|40
1735048110000|2024-12-24 13:48:30|2450.13|2438.63|2451.29|2439.79|2452.25|2440.75|2449.39|2437.89|35
1735048120000|2024-12-24 13:48:40|2451.01|2439.51|2451.55|2440.05|2451.62|2440.12|2450.31|2438.81|36
1735048130000|2024-12-24 13:48:50|2451.35|2439.85|2451|2439.5|2452.5|2441|2451|2439.5|38
1735048140000|2024-12-24 13:49:00|2451.16|2439.66|2450.38|2438.88|2451.16|2439.66|2447.7|2436.2|39
1735048150000|2024-12-24 13:49:10|2450.25|2438.75|2450.65|2439.15|2450.65|2439.15|2448.45|2436.95|37
1735048160000|2024-12-24 13:49:20|2450.47|2438.97|2453.53|2442.03|2454.25|2442.75|2450.47|2438.97|38
1735048170000|2024-12-24 13:49:30|2454.2|2442.7|2457.35|2445.85|2457.6|2446.1|2454.2|2442.7|38
1735048180000|2024-12-24 13:49:40|2457.28|2445.78|2462.3|2450.8|2462.85|2451.35|2457.28|2445.78|37
1735048190000|2024-12-24 13:49:50|2462.25|2450.75|2459.28|2447.78|2462.75|2451.25|2458.51|2447.01|38
1735048200000|2024-12-24 13:50:00|2459.2|2447.7|2460.25|2448.75|2461.3|2449.8|2459.2|2447.7|23
1735048210000|2024-12-24 13:50:10|2460.75|2449.25|2461.35|2449.85|2461.35|2449.85|2459|2447.5|25
1735048220000|2024-12-24 13:50:20|2461.8|2450.3|2462.05|2450.55|2463.15|2451.65|2459.8|2448.3|37
1735048230000|2024-12-24 13:50:30|2462.28|2450.78|2462.33|2450.83|2463.55|2452.05|2462.1|2450.6|39
1735048240000|2024-12-24 13:50:40|2462.38|2450.88|2461|2449.5|2463.35|2451.85|2461|2449.5|37
1735048250000|2024-12-24 13:50:50|2460.33|2448.83|2460.55|2449.05|2461.05|2449.55|2458.1|2446.6|38
1735048260000|2024-12-24 13:51:00|2460.33|2448.83|2456.25|2444.75|2460.33|2448.83|2456.25|2444.75|37
1735048270000|2024-12-24 13:51:10|2456.1|2444.6|2465.25|2453.75|2465.25|2453.75|2456.1|2444.6|36
1735048280000|2024-12-24 13:51:20|2465.2|2453.7|2465.55|2454.05|2467.4|2455.9|2465.2|2453.7|37
1735048290000|2024-12-24 13:51:30|2465.6|2454.1|2469.2|2457.7|2469.2|2457.7|2464.85|2453.35|38
1735048300000|2024-12-24 13:51:40|2468.4|2456.9|2468.24|2456.74|2469.35|2457.85|2467.38|2455.88|38
1735048310000|2024-12-24 13:51:50|2468.28|2456.78|2470.38|2458.88|2470.5|2459|2468.28|2456.78|36
1735048320000|2024-12-24 13:52:00|2470.37|2458.87|2470.8|2459.3|2473.2|2461.7|2470.13|2458.63|37
1735048330000|2024-12-24 13:52:10|2471.1|2459.6|2471.1|2459.6|2471.13|2459.63|2468.2|2456.7|36
1735048340000|2024-12-24 13:52:20|2470.56|2459.06|2470|2458.5|2470.75|2459.25|2469.14|2457.64|38
1735048350000|2024-12-24 13:52:30|2470.3|2458.8|2472.6|2461.1|2473.85|2462.35|2470.15|2458.65|39
1735048360000|2024-12-24 13:52:40|2473.18|2461.68|2473.65|2462.15|2475.25|2463.75|2473.05|2461.55|36
1735048370000|2024-12-24 13:52:50|2473.4|2461.9|2474.2|2462.7|2474.2|2462.7|2472.3|2460.8|39
1735048380000|2024-12-24 13:53:00|2474.25|2462.75|2476.45|2464.95|2476.7|2465.2|2474|2462.5|38
1735048390000|2024-12-24 13:53:10|2477.01|2465.51|2475.45|2463.95|2477.01|2465.51|2475.2|2463.7|34
1735048400000|2024-12-24 13:53:20|2475.35|2463.85|2474.7|2463.2|2475.35|2463.85|2474.25|2462.75|16
1735048410000|2024-12-24 13:53:30|2474.35|2462.85|2471.95|2460.45|2474.35|2462.85|2471.6|2460.1|38
1735048420000|2024-12-24 13:53:40|2472.25|2460.75|2471.8|2460.3|2472.99|2461.49|2468.8|2457.3|38
1735048430000|2024-12-24 13:53:50|2471.75|2460.25|2471.2|2459.7|2472.3|2460.8|2470|2458.5|38
1735048440000|2024-12-24 13:54:00|2471.21|2459.71|2471.7|2460.2|2472.45|2460.95|2470.95|2459.45|37
1735048450000|2024-12-24 13:54:10|2472.37|2460.87|2473.75|2462.25|2474.55|2463.05|2471.8|2460.3|39
1735048460000|2024-12-24 13:54:20|2474.05|2462.55|2473.1|2461.6|2474.16|2462.66|2472|2460.5|35
1735048470000|2024-12-24 13:54:30|2473.25|2461.75|2473.15|2461.65|2473.25|2461.75|2471.15|2459.65|31
1735048480000|2024-12-24 13:54:40|2473.17|2461.67|2474.35|2462.85|2474.5|2463|2472.33|2460.83|34
1735048490000|2024-12-24 13:54:50|2475.25|2463.75|2474.66|2463.16|2476.5|2465|2474.2|2462.7|36
1735048500000|2024-12-24 13:55:00|2475.13|2463.63|2476.05|2464.55|2476.65|2465.15|2474.7|2463.2|33
1735048510000|2024-12-24 13:55:10|2476|2464.5|2473.45|2461.95|2476.65|2465.15|2472.3|2460.8|40
1735048520000|2024-12-24 13:55:20|2473.2|2461.7|2474.2|2462.7|2474.2|2462.7|2470.95|2459.45|37
1735048530000|2024-12-24 13:55:30|2474.25|2462.75|2473.26|2461.76|2474.4|2462.9|2473.06|2461.56|35
1735048540000|2024-12-24 13:55:40|2473.27|2461.77|2472.25|2460.75|2473.47|2461.97|2471.3|2459.8|34
1735048550000|2024-12-24 13:55:50|2472.19|2460.69|2473.95|2462.45|2473.95|2462.45|2471.25|2459.75|36
1735048560000|2024-12-24 13:56:00|2474.15|2462.65|2472.36|2460.86|2474.3|2462.8|2471.95|2460.45|38
1735048570000|2024-12-24 13:56:10|2472.33|2460.83|2473.12|2461.62|2474.33|2462.83|2472.3|2460.8|38
1735048580000|2024-12-24 13:56:20|2473.24|2461.74|2474.25|2462.75|2476.15|2464.65|2473.24|2461.74|33
1735048590000|2024-12-24 13:56:30|2473.85|2462.35|2472.15|2460.65|2474|2462.5|2472.15|2460.65|16
1735048600000|2024-12-24 13:56:40|2472.05|2460.55|2472.75|2461.25|2473.35|2461.85|2471.45|2459.95|29
1735048610000|2024-12-24 13:56:50|2473.12|2461.62|2471.95|2460.45|2473.35|2461.85|2470.25|2458.75|36
1735048620000|2024-12-24 13:57:00|2472.25|2460.75|2474.5|2463|2474.8|2463.3|2472|2460.5|38
1735048630000|2024-12-24 13:57:10|2474.47|2462.97|2474.3|2462.8|2475.7|2464.2|2474.3|2462.8|33
1735048640000|2024-12-24 13:57:20|2474.31|2462.81|2472.3|2460.8|2474.45|2462.95|2472.25|2460.75|35
1735048650000|2024-12-24 13:57:30|2472.28|2460.78|2472.28|2460.78|2473.25|2461.75|2471.3|2459.8|33
1735048660000|2024-12-24 13:57:40|2472.38|2460.88|2468.34|2456.84|2472.4|2460.9|2468.25|2456.75|30
1735048670000|2024-12-24 13:57:50|2468.32|2456.82|2470.7|2459.2|2470.7|2459.2|2468.32|2456.82|36
1735048680000|2024-12-24 13:58:00|2471.25|2459.75|2473.2|2461.7|2474.1|2462.6|2471|2459.5|39
1735048690000|2024-12-24 13:58:10|2473.25|2461.75|2473.27|2461.77|2474.45|2462.95|2473.17|2461.67|37
1735048700000|2024-12-24 13:58:20|2473.33|2461.83|2473.66|2462.16|2474.5|2463|2472.95|2461.45|34
1735048710000|2024-12-24 13:58:30|2474.28|2462.78|2476.7|2465.2|2478.3|2466.8|2474.21|2462.71|38
1735048720000|2024-12-24 13:58:40|2476.43|2464.93|2477.61|2466.11|2479.05|2467.55|2476.32|2464.82|39
1735048730000|2024-12-24 13:58:50|2477.71|2466.21|2479.15|2467.65|2479.15|2467.65|2476.85|2465.35|37
1735048740000|2024-12-24 13:59:00|2478.52|2467.02|2479.42|2467.92|2480.9|2469.4|2478.52|2467.02|37
1735048750000|2024-12-24 13:59:10|2480.05|2468.55|2479.55|2468.05|2480.4|2468.9|2478.25|2466.75|37
1735048760000|2024-12-24 13:59:20|2480.35|2468.85|2479.05|2467.55|2480.38|2468.88|2478.75|2467.25|37
1735048770000|2024-12-24 13:59:30|2479.07|2467.57|2478.19|2466.69|2479.3|2467.8|2477.85|2466.35|37
1735048780000|2024-12-24 13:59:40|2478.26|2466.76|2477.95|2466.45|2479.44|2467.94|2477.7|2466.2|32
1735048790000|2024-12-24 13:59:50|2477.9|2466.4|2478.05|2466.55|2478.1|2466.6|2477.45|2465.95|16
1735048800000|2024-12-24 14:00:00|2478.15|2466.65|2477.06|2465.56|2478.15|2466.65|2476.1|2464.6|34
1735048810000|2024-12-24 14:00:10|2477.3|2465.8|2481.35|2469.85|2481.45|2469.95|2476.58|2465.08|37
1735048820000|2024-12-24 14:00:20|2481.33|2469.83|2483.35|2471.85|2483.45|2471.95|2481.29|2469.79|34
1735048830000|2024-12-24 14:00:30|2483.43|2471.93|2484.25|2472.75|2485.25|2473.75|2483.11|2471.61|38
1735048840000|2024-12-24 14:00:40|2484.34|2472.84|2484.55|2473.05|2485.4|2473.9|2484.25|2472.75|32
1735048850000|2024-12-24 14:00:50|2484.7|2473.2|2483.9|2472.4|2485.55|2474.05|2483.46|2471.96|38
1735048860000|2024-12-24 14:01:00|2483.38|2471.88|2482.6|2471.1|2485.4|2473.9|2481.7|2470.2|39
1735048870000|2024-12-24 14:01:10|2482.41|2470.91|2481.6|2470.1|2482.65|2471.15|2480.5|2469|37
1735048880000|2024-12-24 14:01:20|2482.19|2470.69|2479|2467.5|2482.35|2470.85|2479|2467.5|39
1735048890000|2024-12-24 14:01:30|2478.2|2466.7|2474.8|2463.3|2478.25|2466.75|2474.36|2462.86|36
1735048900000|2024-12-24 14:01:40|2474.38|2462.88|2474.35|2462.85|2475.7|2464.2|2473.25|2461.75|39
1735048910000|2024-12-24 14:01:50|2473.45|2461.95|2475.35|2463.85|2475.35|2463.85|2472.6|2461.1|30
1735048920000|2024-12-24 14:02:00|2474.5|2463|2473.35|2461.85|2475.65|2464.15|2473.25|2461.75|36
1735048930000|2024-12-24 14:02:10|2473.25|2461.75|2470.8|2459.3|2473.4|2461.9|2470.25|2458.75|37
1735048940000|2024-12-24 14:02:20|2470.57|2459.07|2470.72|2459.22|2472.2|2460.7|2470.44|2458.94|36
1735048950000|2024-12-24 14:02:30|2470.67|2459.17|2473.31|2461.81|2474.4|2462.9|2470.67|2459.17|36
1735048960000|2024-12-24 14:02:40|2474.15|2462.65|2477.7|2466.2|2478.6|2467.1|2473.69|2462.19|39
1735048970000|2024-12-24 14:02:50|2477.34|2465.84|2478.8|2467.3|2480.4|2468.9|2476.61|2465.11|30
1735048980000|2024-12-24 14:03:00|2477.85|2466.35|2474.05|2462.55|2479.25|2467.75|2474.05|2462.55|24
1735048990000|2024-12-24 14:03:10|2473.65|2462.15|2472.35|2460.85|2473.65|2462.15|2472.14|2460.64|25
1735049000000|2024-12-24 14:03:20|2472.28|2460.78|2471.7|2460.2|2472.75|2461.25|2470.75|2459.25|35
1735049010000|2024-12-24 14:03:30|2471.47|2459.97|2472.3|2460.8|2472.3|2460.8|2470.65|2459.15|35
1735049020000|2024-12-24 14:03:40|2472.33|2460.83|2471.23|2459.73|2474.82|2463.32|2471.23|2459.73|36
1735049030000|2024-12-24 14:03:50|2471.25|2459.75|2471.4|2459.9|2472.65|2461.15|2470.2|2458.7|36
1735049040000|2024-12-24 14:04:00|2471.37|2459.87|2466.2|2454.7|2471.37|2459.87|2466.2|2454.7|38
1735049050000|2024-12-24 14:04:10|2465.82|2454.32|2464.1|2452.6|2465.82|2454.32|2461.55|2450.05|37
1735049060000|2024-12-24 14:04:20|2463.55|2452.05|2466.17|2454.67|2466.4|2454.9|2462.63|2451.13|39
1735049070000|2024-12-24 14:04:30|2465.33|2453.83|2465.82|2454.32|2466.69|2455.19|2464.8|2453.3|39
1735049080000|2024-12-24 14:04:40|2465.6|2454.1|2463.33|2451.83|2465.8|2454.3|2462.6|2451.1|38
1735049090000|2024-12-24 14:04:50|2463.4|2451.9|2462.15|2450.65|2464|2452.5|2461.3|2449.8|35
1735049100000|2024-12-24 14:05:00|2462.5|2451|2467.33|2455.83|2468.28|2456.78|2462.41|2450.91|38
1735049110000|2024-12-24 14:05:10|2468.35|2456.85|2468.3|2456.8|2470.4|2458.9|2466.44|2454.94|39
1735049120000|2024-12-24 14:05:20|2468.35|2456.85|2467.9|2456.4|2468.35|2456.85|2466.5|2455|38
1735049130000|2024-12-24 14:05:30|2468|2456.5|2468.59|2457.09|2468.8|2457.3|2468|2456.5|33
1735049140000|2024-12-24 14:05:40|2468.58|2457.08|2469.2|2457.7|2469.25|2457.75|2467.47|2455.97|34
1735049150000|2024-12-24 14:05:50|2469.25|2457.75|2468.65|2457.15|2470.05|2458.55|2468.44|2456.94|32
1735049160000|2024-12-24 14:06:00|2468.49|2456.99|2469.46|2457.96|2470.45|2458.95|2468.34|2456.84|38
1735049170000|2024-12-24 14:06:10|2469.36|2457.86|2470.25|2458.75|2470.25|2458.75|2469.15|2457.65|18
1735049180000|2024-12-24 14:06:20|2470.05|2458.55|2470|2458.5|2470.05|2458.55|2469.3|2457.8|12
1735049190000|2024-12-24 14:06:30|2469.65|2458.15|2468.42|2456.92|2469.65|2458.15|2467.44|2455.94|37
1735049200000|2024-12-24 14:06:40|2468.47|2456.97|2469.82|2458.32|2470.05|2458.55|2468.14|2456.64|32
1735049210000|2024-12-24 14:06:50|2469.37|2457.87|2466.8|2455.3|2469.39|2457.89|2466.79|2455.29|34
1735049220000|2024-12-24 14:07:00|2466.47|2454.97|2464.37|2452.87|2467.45|2455.95|2463.85|2452.35|39
1735049230000|2024-12-24 14:07:10|2465.05|2453.55|2461.4|2449.9|2465.28|2453.78|2460.26|2448.76|36
1735049240000|2024-12-24 14:07:20|2461.5|2450|2462.33|2450.83|2462.55|2451.05|2461.3|2449.8|37
1735049250000|2024-12-24 14:07:30|2462.31|2450.81|2461.6|2450.1|2463.45|2451.95|2461.3|2449.8|36
1735049260000|2024-12-24 14:07:40|2461.8|2450.3|2464.19|2452.69|2464.75|2453.25|2461.35|2449.85|39
1735049270000|2024-12-24 14:07:50|2464.21|2452.71|2467.41|2455.91|2467.43|2455.93|2464.1|2452.6|39
1735049280000|2024-12-24 14:08:00|2467.46|2455.96|2468|2456.5|2468.3|2456.8|2467.21|2455.71|36
1735049290000|2024-12-24 14:08:10|2467.55|2456.05|2466.25|2454.75|2468.18|2456.68|2466.25|2454.75|39
1735049300000|2024-12-24 14:08:20|2466.29|2454.79|2467|2455.5|2467|2455.5|2465.46|2453.96|36
1735049310000|2024-12-24 14:08:30|2466.9|2455.4|2466.3|2454.8|2467.4|2455.9|2466.03|2454.53|33
1735049320000|2024-12-24 14:08:40|2466.35|2454.85|2466.65|2455.15|2468.4|2456.9|2466.35|2454.85|33
1735049330000|2024-12-24 14:08:50|2466.38|2454.88|2467.2|2455.7|2467.47|2455.97|2466.36|2454.86|38
1735049340000|2024-12-24 14:09:00|2467.25|2455.75|2463.75|2452.25|2467.33|2455.83|2463.75|2452.25|38
1735049350000|2024-12-24 14:09:10|2463.54|2452.04|2462.8|2451.3|2464|2452.5|2462.8|2451.3|36
1735049360000|2024-12-24 14:09:20|2462.45|2450.95|2463.25|2451.75|2463.7|2452.2|2461.55|2450.05|23
1735049370000|2024-12-24 14:09:30|2464.25|2452.75|2466.45|2454.95|2466.45|2454.95|2464.25|2452.75|16
1735049380000|2024-12-24 14:09:40|2467.25|2455.75|2467.13|2455.63|2467.43|2455.93|2467.05|2455.55|19
1735049390000|2024-12-24 14:09:50|2467.09|2455.59|2467.44|2455.94|2468.55|2457.05|2466.6|2455.1|38
1735049400000|2024-12-24 14:10:00|2467.56|2456.06|2469.1|2457.6|2469.3|2457.8|2466.95|2455.45|36
1735049410000|2024-12-24 14:10:10|2469|2457.5|2468.14|2456.64|2469.3|2457.8|2468.14|2456.64|37
1735049420000|2024-12-24 14:10:20|2468.24|2456.74|2467.14|2455.64|2468.32|2456.82|2467.11|2455.61|22
1735049430000|2024-12-24 14:10:30|2467.23|2455.73|2467.28|2455.78|2468.23|2456.73|2467.23|2455.73|28
1735049440000|2024-12-24 14:10:40|2467.3|2455.8|2467.2|2455.7|2467.6|2456.1|2466.2|2454.7|33
1735049450000|2024-12-24 14:10:50|2467.28|2455.78|2464.8|2453.3|2467.32|2455.82|2464.8|2453.3|33
1735049460000|2024-12-24 14:11:00|2465|2453.5|2465.2|2453.7|2465.7|2454.2|2463.7|2452.2|37
1735049470000|2024-12-24 14:11:10|2465.16|2453.66|2465.86|2454.36|2466.4|2454.9|2464.25|2452.75|34
1735049480000|2024-12-24 14:11:20|2465.3|2453.8|2466.21|2454.71|2466.43|2454.93|2465.27|2453.77|35
1735049490000|2024-12-24 14:11:30|2466.25|2454.75|2465.44|2453.94|2466.34|2454.84|2465.18|2453.68|37
1735049500000|2024-12-24 14:11:40|2465.42|2453.92|2465.42|2453.92|2466.36|2454.86|2465.2|2453.7|35
1735049510000|2024-12-24 14:11:50|2465.28|2453.78|2465.31|2453.81|2465.44|2453.94|2465.26|2453.76|29
1735049520000|2024-12-24 14:12:00|2465.29|2453.79|2464.5|2453|2465.36|2453.86|2463.1|2451.6|33
1735049530000|2024-12-24 14:12:10|2464.51|2453.01|2464.36|2452.86|2465.5|2454|2464.18|2452.68|34
1735049540000|2024-12-24 14:12:20|2464.41|2452.91|2465.45|2453.95|2465.7|2454.2|2464.38|2452.88|30
1735049550000|2024-12-24 14:12:30|2465.51|2454.01|2465.45|2453.95|2465.56|2454.06|2465.38|2453.88|23
1735049560000|2024-12-24 14:12:40|2466.04|2454.54|2465.25|2453.75|2466.36|2454.86|2464.1|2452.6|25
1735049570000|2024-12-24 14:12:50|2465.1|2453.6|2464.95|2453.45|2465.15|2453.65|2464.75|2453.25|5
1735049580000|2024-12-24 14:13:00|2464.85|2453.35|2462.55|2451.05|2464.85|2453.35|2462.15|2450.65|32
1735049590000|2024-12-24 14:13:10|2462.45|2450.95|2458.4|2446.9|2462.55|2451.05|2458.4|2446.9|33
1735049600000|2024-12-24 14:13:20|2458.6|2447.1|2457.38|2445.88|2459.18|2447.68|2457.25|2445.75|34
1735049610000|2024-12-24 14:13:30|2457.4|2445.9|2458.6|2447.1|2458.7|2447.2|2456.55|2445.05|37
1735049620000|2024-12-24 14:13:40|2458.85|2447.35|2460.07|2448.57|2460.55|2449.05|2458.35|2446.85|40
1735049630000|2024-12-24 14:13:50|2460.04|2448.54|2459.51|2448.01|2461.23|2449.73|2459.25|2447.75|37
1735049640000|2024-12-24 14:14:00|2459.37|2447.87|2460.02|2448.52|2460.2|2448.7|2458.25|2446.75|35
1735049650000|2024-12-24 14:14:10|2460.07|2448.57|2461.47|2449.97|2462.38|2450.88|2459.96|2448.46|33
1735049660000|2024-12-24 14:14:20|2462.08|2450.58|2461.21|2449.71|2462.33|2450.83|2461.1|2449.6|25
1735049670000|2024-12-24 14:14:30|2461.19|2449.69|2462.59|2451.09|2463.04|2451.54|2461.19|2449.69|31
1735049680000|2024-12-24 14:14:40|2463.23|2451.73|2464.99|2453.49|2465.19|2453.69|2463.23|2451.73|28
1735049690000|2024-12-24 14:14:50|2464.92|2453.42|2464.16|2452.66|2466.23|2454.73|2464.1|2452.6|33
1735049700000|2024-12-24 14:15:00|2464.14|2452.64|2461.56|2450.06|2464.23|2452.73|2461.56|2450.06|35
1735049710000|2024-12-24 14:15:10|2461.49|2449.99|2461.2|2449.7|2463.25|2451.75|2461|2449.5|31
1735049720000|2024-12-24 14:15:20|2460.9|2449.4|2460.25|2448.75|2462.5|2451|2460.1|2448.6|27
1735049730000|2024-12-24 14:15:30|2460.05|2448.55|2459.18|2447.68|2460.43|2448.93|2459.18|2447.68|35
1735049740000|2024-12-24 14:15:40|2459.14|2447.64|2456.6|2445.1|2459.2|2447.7|2456.6|2445.1|32
1735049750000|2024-12-24 14:15:50|2456.4|2444.9|2455.14|2443.64|2456.85|2445.35|2454.9|2443.4|27
1735049760000|2024-12-24 14:16:00|2455.33|2443.83|2455.85|2444.35|2456.15|2444.65|2455.25|2443.75|22
1735049770000|2024-12-24 14:16:10|2455.6|2444.1|2457.88|2446.38|2458.6|2447.1|2455.55|2444.05|28
1735049780000|2024-12-24 14:16:20|2457.4|2445.9|2455.6|2444.1|2457.4|2445.9|2455.6|2444.1|36
1735049790000|2024-12-24 14:16:30|2455.65|2444.15|2454.35|2442.85|2456.31|2444.81|2454.28|2442.78|35
1735049800000|2024-12-24 14:16:40|2454.33|2442.83|2456.23|2444.73|2456.45|2444.95|2454.27|2442.77|35
1735049810000|2024-12-24 14:16:50|2456.25|2444.75|2455.72|2444.22|2456.43|2444.93|2455.48|2443.98|35
1735049820000|2024-12-24 14:17:00|2455.48|2443.98|2454.1|2442.6|2455.8|2444.3|2452.15|2440.65|36
1735049830000|2024-12-24 14:17:10|2454.45|2442.95|2453.2|2441.7|2454.45|2442.95|2452.3|2440.8|35
1735049840000|2024-12-24 14:17:20|2453.1|2441.6|2452.7|2441.2|2454.12|2442.62|2452.7|2441.2|32
1735049850000|2024-12-24 14:17:30|2452.25|2440.75|2451.2|2439.7|2452.5|2441|2451|2439.5|36
1735049860000|2024-12-24 14:17:40|2451.25|2439.75|2450.75|2439.25|2452.15|2440.65|2450.75|2439.25|33
1735049870000|2024-12-24 14:17:50|2450.25|2438.75|2450.33|2438.83|2451.05|2439.55|2450.25|2438.75|23
1735049880000|2024-12-24 14:18:00|2450.32|2438.82|2449.65|2438.15|2450.75|2439.25|2449.44|2437.94|29
1735049890000|2024-12-24 14:18:10|2449.6|2438.1|2449.97|2438.47|2450.6|2439.1|2449.05|2437.55|37
1735049900000|2024-12-24 14:18:20|2449.99|2438.49|2448.27|2436.77|2449.99|2438.49|2447.8|2436.3|34
1735049910000|2024-12-24 14:18:30|2448.23|2436.73|2447.25|2435.75|2448.23|2436.73|2446.25|2434.75|31
1735049920000|2024-12-24 14:18:40|2447.27|2435.77|2446.55|2435.05|2447.29|2435.79|2446.25|2434.75|27
1735049930000|2024-12-24 14:18:50|2446.3|2434.8|2446.34|2434.84|2447.25|2435.75|2446.25|2434.75|31
1735049940000|2024-12-24 14:19:00|2446.45|2434.95|2446.33|2434.83|2447.23|2435.73|2445.9|2434.4|35
1735049950000|2024-12-24 14:19:10|2446.28|2434.78|2445.05|2433.55|2447.05|2435.55|2445.05|2433.55|26
1735049960000|2024-12-24 14:19:20|2444.45|2432.95|2443.3|2431.8|2444.45|2432.95|2443.1|2431.6|14
1735049970000|2024-12-24 14:19:30|2443.1|2431.6|2442.46|2430.96|2443.1|2431.6|2441.6|2430.1|22
1735049980000|2024-12-24 14:19:40|2442.44|2430.94|2443.23|2431.73|2443.35|2431.85|2442.41|2430.91|32
1735049990000|2024-12-24 14:19:50|2443.28|2431.78|2443.52|2432.02|2444.1|2432.6|2443.12|2431.62|36
1735050000000|2024-12-24 14:20:00|2443.35|2431.85|2441.25|2429.75|2443.85|2432.35|2441.25|2429.75|34
1735050010000|2024-12-24 14:20:10|2441.27|2429.77|2443.19|2431.69|2443.4|2431.9|2441.2|2429.7|33
1735050020000|2024-12-24 14:20:20|2443.2|2431.7|2444.2|2432.7|2444.3|2432.8|2443.15|2431.65|32
1735050030000|2024-12-24 14:20:30|2444.05|2432.55|2448.2|2436.7|2449.4|2437.9|2443.9|2432.4|39
1735050040000|2024-12-24 14:20:40|2448.26|2436.76|2448.85|2437.35|2449.1|2437.6|2447.95|2436.45|36
1735050050000|2024-12-24 14:20:50|2448.8|2437.3|2454.23|2442.73|2454.6|2443.1|2448.8|2437.3|31
1735050060000|2024-12-24 14:21:00|2454|2442.5|2453.88|2442.38|2454.05|2442.55|2452.6|2441.1|35
1735050070000|2024-12-24 14:21:10|2453.79|2442.29|2455.82|2444.32|2456.95|2445.45|2453.7|2442.2|38
1735050080000|2024-12-24 14:21:20|2455.66|2444.16|2457.2|2445.7|2457.85|2446.35|2454.6|2443.1|38
1735050090000|2024-12-24 14:21:30|2457.4|2445.9|2458.2|2446.7|2459.25|2447.75|2456.9|2445.4|36
1735050100000|2024-12-24 14:21:40|2458.25|2446.75|2458.35|2446.85|2459.05|2447.55|2458.05|2446.55|36
1735050110000|2024-12-24 14:21:50|2458.3|2446.8|2453.15|2441.65|2458.3|2446.8|2452.6|2441.1|34
1735050120000|2024-12-24 14:22:00|2453.4|2441.9|2458.05|2446.55|2458.05|2446.55|2453.2|2441.7|37
1735050130000|2024-12-24 14:22:10|2458.1|2446.6|2458.31|2446.81|2459|2447.5|2458.1|2446.6|35
1735050140000|2024-12-24 14:22:20|2458.24|2446.74|2459.7|2448.2|2459.7|2448.2|2458.24|2446.74|28
1735050150000|2024-12-24 14:22:30|2459|2447.5|2457.65|2446.15|2459.14|2447.64|2456.9|2445.4|24
1735050160000|2024-12-24 14:22:40|2458.15|2446.65|2459|2447.5|2459.05|2447.55|2458.15|2446.65|28
1735050170000|2024-12-24 14:22:50|2458.95|2447.45|2460.04|2448.54|2460.1|2448.6|2458.3|2446.8|30
1735050180000|2024-12-24 14:23:00|2459.92|2448.42|2459.35|2447.85|2460.8|2449.3|2459.1|2447.6|37
1735050190000|2024-12-24 14:23:10|2459.6|2448.1|2459.44|2447.94|2459.6|2448.1|2458.2|2446.7|36
1735050200000|2024-12-24 14:23:20|2459.47|2447.97|2461.05|2449.55|2461.27|2449.77|2459.33|2447.83|34
1735050210000|2024-12-24 14:23:30|2461.01|2449.51|2462.33|2450.83|2462.6|2451.1|2459.6|2448.1|35
1735050220000|2024-12-24 14:23:40|2462.36|2450.86|2462.46|2450.96|2462.7|2451.2|2461.8|2450.3|30
1735050230000|2024-12-24 14:23:50|2462.44|2450.94|2459.4|2447.9|2462.52|2451.02|2459.25|2447.75|29
1735050240000|2024-12-24 14:24:00|2459.45|2447.95|2456|2444.5|2459.7|2448.2|2456|2444.5|38
1735050250000|2024-12-24 14:24:10|2456.15|2444.65|2456.07|2444.57|2457.3|2445.8|2454.8|2443.3|38
1735050260000|2024-12-24 14:24:20|2456|2444.5|2454.6|2443.1|2456|2444.5|2454.35|2442.85|34
1735050270000|2024-12-24 14:24:30|2454.73|2443.23|2458.16|2446.66|2458.4|2446.9|2454.73|2443.23|37
1735050280000|2024-12-24 14:24:40|2458.13|2446.63|2458.05|2446.55|2458.75|2447.25|2458.03|2446.53|37
1735050290000|2024-12-24 14:24:50|2458|2446.5|2457.5|2446|2458.45|2446.95|2457.16|2445.66|35
1735050300000|2024-12-24 14:25:00|2457.45|2445.95|2457.39|2445.89|2459.6|2448.1|2456.85|2445.35|35
1735050310000|2024-12-24 14:25:10|2457.41|2445.91|2457.54|2446.04|2457.54|2446.04|2456.1|2444.6|35
1735050320000|2024-12-24 14:25:20|2457.48|2445.98|2456.25|2444.75|2458.1|2446.6|2456.25|2444.75|37
1735050330000|2024-12-24 14:25:30|2456.9|2445.4|2458.35|2446.85|2458.55|2447.05|2456.49|2444.99|31
1735050340000|2024-12-24 14:25:40|2457.93|2446.43|2459.25|2447.75|2459.25|2447.75|2457.23|2445.73|23
1735050350000|2024-12-24 14:25:50|2459.55|2448.05|2462.8|2451.3|2462.9|2451.4|2459.55|2448.05|13
1735050360000|2024-12-24 14:26:00|2462.9|2451.4|2463.38|2451.88|2464.29|2452.79|2462.25|2450.75|24
1735050370000|2024-12-24 14:26:10|2463.35|2451.85|2465.33|2453.83|2465.45|2453.95|2463.15|2451.65|32
1735050380000|2024-12-24 14:26:20|2465.45|2453.95|2465.13|2453.63|2465.93|2454.43|2465|2453.5|15
1735050390000|2024-12-24 14:26:30|2465.01|2453.51|2465.23|2453.73|2465.35|2453.85|2464.27|2452.77|36
1735050400000|2024-12-24 14:26:40|2465.28|2453.78|2465.1|2453.6|2466.21|2454.71|2464.9|2453.4|31
1735050410000|2024-12-24 14:26:50|2465.03|2453.53|2465.13|2453.63|2466.1|2454.6|2465.03|2453.53|33
1735050420000|2024-12-24 14:27:00|2465.2|2453.7|2463.31|2451.81|2465.43|2453.93|2463.24|2451.74|32
1735050430000|2024-12-24 14:27:10|2463.12|2451.62|2460.39|2448.89|2463.14|2451.64|2460.3|2448.8|37
1735050440000|2024-12-24 14:27:20|2460.51|2449.01|2462.34|2450.84|2462.35|2450.85|2460.51|2449.01|34
1735050450000|2024-12-24 14:27:30|2462.45|2450.95|2463.95|2452.45|2465.7|2454.2|2462.41|2450.91|33
1735050460000|2024-12-24 14:27:40|2463.6|2452.1|2461.38|2449.88|2463.6|2452.1|2461.25|2449.75|38
1735050470000|2024-12-24 14:27:50|2461.26|2449.76|2461.31|2449.81|2461.4|2449.9|2460.4|2448.9|38
1735050480000|2024-12-24 14:28:00|2461.01|2449.51|2459.27|2447.77|2461.01|2449.51|2458.8|2447.3|40
1735050490000|2024-12-24 14:28:10|2459.53|2448.03|2456.16|2444.66|2460|2448.5|2456.05|2444.55|37
1735050500000|2024-12-24 14:28:20|2455.7|2444.2|2457.3|2445.8|2458.23|2446.73|2455.7|2444.2|32
1735050510000|2024-12-24 14:28:30|2457.53|2446.03|2457.9|2446.4|2458.15|2446.65|2456.44|2444.94|36
1735050520000|2024-12-24 14:28:40|2457.25|2445.75|2458.2|2446.7|2459.4|2447.9|2456.5|2445|36
1735050530000|2024-12-24 14:28:50|2458.25|2446.75|2459.14|2447.64|2459.4|2447.9|2457.85|2446.35|38
1735050540000|2024-12-24 14:29:00|2459.18|2447.68|2459.26|2447.76|2459.6|2448.1|2458.05|2446.55|39
1735050550000|2024-12-24 14:29:10|2459.3|2447.8|2460.38|2448.88|2460.7|2449.2|2459.25|2447.75|37
1735050560000|2024-12-24 14:29:20|2460.46|2448.96|2457.17|2445.67|2460.53|2449.03|2456.7|2445.2|37
1735050570000|2024-12-24 14:29:30|2457.09|2445.59|2457.4|2445.9|2457.55|2446.05|2455.25|2443.75|35
1735050580000|2024-12-24 14:29:40|2457.45|2445.95|2457.33|2445.83|2457.5|2446|2457.14|2445.64|25
1735050590000|2024-12-24 14:29:50|2457.36|2445.86|2456.26|2444.76|2457.36|2445.86|2455.55|2444.05|33
1735050600000|2024-12-24 14:30:00|2456.29|2444.79|2456.23|2444.73|2458.25|2446.75|2456.23|2444.73|39
1735050610000|2024-12-24 14:30:10|2455.7|2444.2|2456.33|2444.83|2456.33|2444.83|2454.18|2442.68|36
1735050620000|2024-12-24 14:30:20|2456.3|2444.8|2452.21|2440.71|2457.25|2445.75|2451.59|2440.09|37
1735050630000|2024-12-24 14:30:30|2452.24|2440.74|2449.53|2438.03|2452.26|2440.76|2449.53|2438.03|36
1735050640000|2024-12-24 14:30:40|2449.39|2437.89|2447.25|2435.75|2449.55|2438.05|2446.57|2435.07|31
1735050650000|2024-12-24 14:30:50|2447.1|2435.6|2446.45|2434.95|2447.6|2436.1|2446.45|2434.95|35
1735050660000|2024-12-24 14:31:00|2446.1|2434.6|2446.45|2434.95|2447.1|2435.6|2444.61|2433.11|35
1735050670000|2024-12-24 14:31:10|2447.1|2435.6|2448.2|2436.7|2449.25|2437.75|2446.05|2434.55|37
1735050680000|2024-12-24 14:31:20|2449|2437.5|2446.59|2435.09|2449.4|2437.9|2445.48|2433.98|39
1735050690000|2024-12-24 14:31:30|2446.48|2434.98|2447.19|2435.69|2447.3|2435.8|2446.1|2434.6|38
1735050700000|2024-12-24 14:31:40|2447.09|2435.59|2451.21|2439.71|2451.21|2439.71|2447.06|2435.56|39
1735050710000|2024-12-24 14:31:50|2451.32|2439.82|2449.3|2437.8|2451.32|2439.82|2448.05|2436.55|35
1735050720000|2024-12-24 14:32:00|2449.75|2438.25|2450.3|2438.8|2450.3|2438.8|2447.28|2435.78|39
1735050730000|2024-12-24 14:32:10|2450.7|2439.2|2451.22|2439.72|2452.41|2440.91|2449.32|2437.82|37
1735050740000|2024-12-24 14:32:20|2451.32|2439.82|2452.47|2440.97|2453.15|2441.65|2451.32|2439.82|35
1735050750000|2024-12-24 14:32:30|2452.55|2441.05|2452.28|2440.78|2452.85|2441.35|2450.95|2439.45|35
1735050760000|2024-12-24 14:32:40|2452.27|2440.77|2454.05|2442.55|2454.25|2442.75|2451.3|2439.8|38
1735050770000|2024-12-24 14:32:50|2454|2442.5|2456.24|2444.74|2456.24|2444.74|2453.3|2441.8|30
1735050780000|2024-12-24 14:33:00|2456.14|2444.64|2458.21|2446.71|2458.4|2446.9|2455.55|2444.05|36
1735050790000|2024-12-24 14:33:10|2458.09|2446.59|2455.18|2443.68|2458.16|2446.66|2455.17|2443.67|33
1735050800000|2024-12-24 14:33:20|2455.23|2443.73|2454.25|2442.75|2455.65|2444.15|2453.8|2442.3|37
1735050810000|2024-12-24 14:33:30|2454.26|2442.76|2455.12|2443.62|2455.6|2444.1|2454.23|2442.73|35
1735050820000|2024-12-24 14:33:40|2455.8|2444.3|2454.33|2442.83|2456.5|2445|2454.3|2442.8|36
1735050830000|2024-12-24 14:33:50|2454.45|2442.95|2455.16|2443.66|2455.54|2444.04|2454.3|2442.8|36
1735050840000|2024-12-24 14:34:00|2455.24|2443.74|2452.25|2440.75|2455.27|2443.77|2452.15|2440.65|33
1735050850000|2024-12-24 14:34:10|2451.6|2440.1|2451.14|2439.64|2452.95|2441.45|2450.6|2439.1|36
1735050860000|2024-12-24 14:34:20|2451.05|2439.55|2452.34|2440.84|2452.34|2440.84|2449.8|2438.3|35
1735050870000|2024-12-24 14:34:30|2452.36|2440.86|2451.08|2439.58|2452.36|2440.86|2451.08|2439.58|37
1735050880000|2024-12-24 14:34:40|2449.8|2438.3|2448.06|2436.56|2450.35|2438.85|2448.06|2436.56|36
1735050890000|2024-12-24 14:34:50|2448.09|2436.59|2445.23|2433.73|2448.09|2436.59|2444.07|2432.57|35
1735050900000|2024-12-24 14:35:00|2444.76|2433.26|2443.99|2432.49|2446|2434.5|2443.1|2431.6|40
1735050910000|2024-12-24 14:35:10|2443.4|2431.9|2445.9|2434.4|2447.25|2435.75|2443.25|2431.75|35
1735050920000|2024-12-24 14:35:20|2446.05|2434.55|2449.2|2437.7|2449.3|2437.8|2445.6|2434.1|38
1735050930000|2024-12-24 14:35:30|2449.1|2437.6|2447.25|2435.75|2450.09|2438.59|2447.25|2435.75|36
1735050940000|2024-12-24 14:35:40|2447.15|2435.65|2447.14|2435.64|2447.5|2436|2445.25|2433.75|36
1735050950000|2024-12-24 14:35:50|2447.09|2435.59|2446.33|2434.83|2447.28|2435.78|2445|2433.5|36
1735050960000|2024-12-24 14:36:00|2446.49|2434.99|2450.34|2438.84|2450.8|2439.3|2446.41|2434.91|40
1735050970000|2024-12-24 14:36:10|2450.45|2438.95|2451.07|2439.57|2451.85|2440.35|2450.07|2438.57|37
1735050980000|2024-12-24 14:36:20|2451|2439.5|2448.5|2437|2451|2439.5|2448.36|2436.86|37
1735050990000|2024-12-24 14:36:30|2448.45|2436.95|2446.21|2434.71|2449.28|2437.78|2446.11|2434.61|36
1735051000000|2024-12-24 14:36:40|2446.15|2434.65|2449.67|2438.17|2450|2438.5|2445.25|2433.75|36
1735051010000|2024-12-24 14:36:50|2449.73|2438.23|2449.15|2437.65|2449.73|2438.23|2449.05|2437.55|39
1735051020000|2024-12-24 14:37:00|2448.95|2437.45|2447.6|2436.1|2448.95|2437.45|2447.2|2435.7|36
1735051030000|2024-12-24 14:37:10|2447.45|2435.95|2448.33|2436.83|2449.75|2438.25|2446.46|2434.96|35
1735051040000|2024-12-24 14:37:20|2448.25|2436.75|2448.47|2436.97|2449.2|2437.7|2447.5|2436|39
1735051050000|2024-12-24 14:37:30|2448.49|2436.99|2450.11|2438.61|2450.34|2438.84|2448.18|2436.68|39
1735051060000|2024-12-24 14:37:40|2450.14|2438.64|2451.39|2439.89|2451.75|2440.25|2450.07|2438.57|31
1735051070000|2024-12-24 14:37:50|2451.25|2439.75|2453.42|2441.92|2453.85|2442.35|2451.25|2439.75|37
1735051080000|2024-12-24 14:38:00|2453.39|2441.89|2454.06|2442.56|2454.29|2442.79|2452.18|2440.68|37
1735051090000|2024-12-24 14:38:10|2453.45|2441.95|2456.75|2445.25|2459.7|2448.2|2453.42|2441.92|34
1735051100000|2024-12-24 14:38:20|2456.5|2445|2455.45|2443.95|2456.65|2445.15|2453.85|2442.35|37
1735051110000|2024-12-24 14:38:30|2455.42|2443.92|2457.09|2445.59|2457.9|2446.4|2455.33|2443.83|38
1735051120000|2024-12-24 14:38:40|2457.25|2445.75|2462.25|2450.75|2462.25|2450.75|2456.9|2445.4|30
1735051130000|2024-12-24 14:38:50|2464.15|2452.65|2462.2|2450.7|2465.2|2453.7|2461.65|2450.15|39
1735051140000|2024-12-24 14:39:00|2462.18|2450.68|2461.55|2450.05|2464.04|2452.54|2461.15|2449.65|39
1735051150000|2024-12-24 14:39:10|2461.35|2449.85|2464.6|2453.1|2466.7|2455.2|2460.45|2448.95|36
1735051160000|2024-12-24 14:39:20|2464.5|2453|2464.1|2452.6|2465.1|2453.6|2464.1|2452.6|23
1735051170000|2024-12-24 14:39:30|2464.15|2452.65|2459.66|2448.16|2464.15|2452.65|2458.4|2446.9|38
1735051180000|2024-12-24 14:39:40|2460.02|2448.52|2460.19|2448.69|2461.05|2449.55|2459.4|2447.9|37
1735051190000|2024-12-24 14:39:50|2460.07|2448.57|2459.38|2447.88|2460.19|2448.69|2457.2|2445.7|32
1735051200000|2024-12-24 14:40:00|2459.43|2447.93|2457.45|2445.95|2460.1|2448.6|2457.15|2445.65|37
1735051210000|2024-12-24 14:40:10|2457.2|2445.7|2457.94|2446.44|2458.05|2446.55|2455.7|2444.2|33
1735051220000|2024-12-24 14:40:20|2458.01|2446.51|2458.17|2446.67|2459.2|2447.7|2457.25|2445.75|35
1735051230000|2024-12-24 14:40:30|2458.8|2447.3|2461.6|2450.1|2461.6|2450.1|2458.8|2447.3|35
1735051240000|2024-12-24 14:40:40|2461.7|2450.2|2461.25|2449.75|2463.89|2452.39|2461.2|2449.7|37
1735051250000|2024-12-24 14:40:50|2461.1|2449.6|2465|2453.5|2465|2453.5|2461.1|2449.6|34
1735051260000|2024-12-24 14:41:00|2465.03|2453.53|2466.95|2455.45|2467.05|2455.55|2463.3|2451.8|36
1735051270000|2024-12-24 14:41:10|2466.94|2455.44|2468.04|2456.54|2468.04|2456.54|2466.8|2455.3|34
1735051280000|2024-12-24 14:41:20|2467.98|2456.48|2464.9|2453.4|2468.06|2456.56|2464|2452.5|34
1735051290000|2024-12-24 14:41:30|2464.99|2453.49|2465.12|2453.62|2465.2|2453.7|2464.05|2452.55|35
1735051300000|2024-12-24 14:41:40|2464.8|2453.3|2466.28|2454.78|2466.28|2454.78|2464.15|2452.65|28
1735051310000|2024-12-24 14:41:50|2466.17|2454.67|2466.11|2454.61|2466.25|2454.75|2465.5|2454|26
1735051320000|2024-12-24 14:42:00|2466.01|2454.51|2463.29|2451.79|2466.01|2454.51|2462.7|2451.2|36
1735051330000|2024-12-24 14:42:10|2463.38|2451.88|2464.11|2452.61|2464.25|2452.75|2462.3|2450.8|38
1735051340000|2024-12-24 14:42:20|2464.4|2452.9|2464.82|2453.32|2465.35|2453.85|2463.65|2452.15|35
1735051350000|2024-12-24 14:42:30|2465.25|2453.75|2464.8|2453.3|2465.25|2453.75|2463.9|2452.4|27
1735051360000|2024-12-24 14:42:40|2464.85|2453.35|2466.04|2454.54|2466.4|2454.9|2464.8|2453.3|23
1735051370000|2024-12-24 14:42:50|2465.95|2454.45|2466.5|2455|2467.25|2455.75|2464.9|2453.4|32
1735051380000|2024-12-24 14:43:00|2466|2454.5|2468.12|2456.62|2468.17|2456.67|2464.85|2453.35|37
1735051390000|2024-12-24 14:43:10|2468.17|2456.67|2467.9|2456.4|2469.27|2457.77|2467.05|2455.55|35
1735051400000|2024-12-24 14:43:20|2467.85|2456.35|2467.2|2455.7|2468.27|2456.77|2465.85|2454.35|37
1735051410000|2024-12-24 14:43:30|2467.27|2455.77|2467.03|2455.53|2468.25|2456.75|2466.97|2455.47|39
1735051420000|2024-12-24 14:43:40|2467.09|2455.59|2468|2456.5|2468.28|2456.78|2467.09|2455.59|35
1735051430000|2024-12-24 14:43:50|2467.95|2456.45|2467.15|2455.65|2468.25|2456.75|2466.4|2454.9|27
1735051440000|2024-12-24 14:44:00|2467.07|2455.57|2470.83|2459.33|2470.83|2459.33|2467.03|2455.53|36
1735051450000|2024-12-24 14:44:10|2470.69|2459.19|2469.94|2458.44|2470.69|2459.19|2467.9|2456.4|38
1735051460000|2024-12-24 14:44:20|2469.88|2458.38|2466.09|2454.59|2470.05|2458.55|2465.35|2453.85|34
1735051470000|2024-12-24 14:44:30|2466.25|2454.75|2468.01|2456.51|2468.14|2456.64|2466.25|2454.75|38
1735051480000|2024-12-24 14:44:40|2467.98|2456.48|2467.99|2456.49|2468.25|2456.75|2467.65|2456.15|37
1735051490000|2024-12-24 14:44:50|2468.07|2456.57|2467.97|2456.47|2468.5|2457|2467.6|2456.1|36
1735051500000|2024-12-24 14:45:00|2467.86|2456.36|2468.01|2456.51|2469.05|2457.55|2467.3|2455.8|37
1735051510000|2024-12-24 14:45:10|2467.35|2455.85|2467.12|2455.62|2467.35|2455.85|2465.25|2453.75|38
1735051520000|2024-12-24 14:45:20|2466.99|2455.49|2465.96|2454.46|2466.99|2455.49|2465.25|2453.75|37
1735051530000|2024-12-24 14:45:30|2466|2454.5|2467.16|2455.66|2467.23|2455.73|2465.11|2453.61|38
1735051540000|2024-12-24 14:45:40|2467.11|2455.61|2465.9|2454.4|2468.09|2456.59|2464.75|2453.25|34
1735051550000|2024-12-24 14:45:50|2466|2454.5|2467.05|2455.55|2467.45|2455.95|2465.7|2454.2|33
1735051560000|2024-12-24 14:46:00|2466.85|2455.35|2467.05|2455.55|2467.25|2455.75|2463.9|2452.4|38
1735051570000|2024-12-24 14:46:10|2467.1|2455.6|2464.97|2453.47|2467.1|2455.6|2464.1|2452.6|38
1735051580000|2024-12-24 14:46:20|2464.88|2453.38|2463.95|2452.45|2465.25|2453.75|2463.45|2451.95|37
1735051590000|2024-12-24 14:46:30|2464.1|2452.6|2465.07|2453.57|2466.45|2454.95|2463.85|2452.35|36
1735051600000|2024-12-24 14:46:40|2465.14|2453.64|2464.07|2452.57|2465.14|2453.64|2463.5|2452|35
1735051610000|2024-12-24 14:46:50|2464.23|2452.73|2463.2|2451.7|2465.12|2453.62|2463.05|2451.55|35
1735051620000|2024-12-24 14:47:00|2463.27|2451.77|2463.1|2451.6|2465.55|2454.05|2462.75|2451.25|38
1735051630000|2024-12-24 14:47:10|2463.25|2451.75|2465.91|2454.41|2466.18|2454.68|2462.8|2451.3|39
1735051640000|2024-12-24 14:47:20|2465.96|2454.46|2466.11|2454.61|2466.35|2454.85|2464.75|2453.25|38
1735051650000|2024-12-24 14:47:30|2465.85|2454.35|2469.32|2457.82|2469.36|2457.86|2465.65|2454.15|33
1735051660000|2024-12-24 14:47:40|2469.23|2457.73|2471.23|2459.73|2471.23|2459.73|2469.09|2457.59|35
1735051670000|2024-12-24 14:47:50|2471.2|2459.7|2469.2|2457.7|2472.55|2461.05|2468.85|2457.35|35
1735051680000|2024-12-24 14:48:00|2469.1|2457.6|2467.25|2455.75|2469.3|2457.8|2466.8|2455.3|40
1735051690000|2024-12-24 14:48:10|2467.3|2455.8|2468.06|2456.56|2469.5|2458|2466.23|2454.73|38
1735051700000|2024-12-24 14:48:20|2468.14|2456.64|2465.22|2453.72|2468.26|2456.76|2465.22|2453.72|38
1735051710000|2024-12-24 14:48:30|2465.2|2453.7|2464.42|2452.92|2466.25|2454.75|2464.2|2452.7|32
1735051720000|2024-12-24 14:48:40|2464.5|2453|2462.36|2450.86|2464.5|2453|2462.31|2450.81|34
1735051730000|2024-12-24 14:48:50|2462.31|2450.81|2461.6|2450.1|2462.31|2450.81|2461.29|2449.79|34
1735051740000|2024-12-24 14:49:00|2461.65|2450.15|2464.05|2452.55|2464.05|2452.55|2461.65|2450.15|22
1735051750000|2024-12-24 14:49:10|2464.1|2452.6|2464.03|2452.53|2464.75|2453.25|2462.8|2451.3|35
1735051760000|2024-12-24 14:49:20|2464.08|2452.58|2464.25|2452.75|2464.25|2452.75|2463.11|2451.61|27
1735051770000|2024-12-24 14:49:30|2465|2453.5|2464.35|2452.85|2465.21|2453.71|2463.91|2452.41|39
1735051780000|2024-12-24 14:49:40|2464.45|2452.95|2469.1|2457.6|2469.1|2457.6|2464.04|2452.54|36
1735051790000|2024-12-24 14:49:50|2469.75|2458.25|2467.34|2455.84|2469.85|2458.35|2467.25|2455.75|38
1735051800000|2024-12-24 14:50:00|2467.5|2456|2465.23|2453.73|2467.55|2456.05|2464.2|2452.7|34
1735051810000|2024-12-24 14:50:10|2465.48|2453.98|2464.07|2452.57|2466.04|2454.54|2464.07|2452.57|38
1735051820000|2024-12-24 14:50:20|2463.55|2452.05|2463.22|2451.72|2465.04|2453.54|2462.2|2450.7|38
1735051830000|2024-12-24 14:50:30|2463.15|2451.65|2464.2|2452.7|2464.8|2453.3|2462.97|2451.47|35
1735051840000|2024-12-24 14:50:40|2464.15|2452.65|2465.58|2454.08|2467.62|2456.12|2463.9|2452.4|34
1735051850000|2024-12-24 14:50:50|2465.6|2454.1|2466.49|2454.99|2466.68|2455.18|2465.6|2454.1|32
1735051860000|2024-12-24 14:51:00|2466.46|2454.96|2464.18|2452.68|2466.7|2455.2|2464.18|2452.68|37
1735051870000|2024-12-24 14:51:10|2464.31|2452.81|2461.19|2449.69|2464.31|2452.81|2460.85|2449.35|32
1735051880000|2024-12-24 14:51:20|2461.27|2449.77|2461.32|2449.82|2462.65|2451.15|2461.15|2449.65|38
1735051890000|2024-12-24 14:51:30|2461.29|2449.79|2462.33|2450.83|2462.45|2450.95|2461.25|2449.75|30
1735051900000|2024-12-24 14:51:40|2462.6|2451.1|2463.27|2451.77|2463.8|2452.3|2462.6|2451.1|34
1735051910000|2024-12-24 14:51:50|2463.29|2451.79|2462.6|2451.1|2464.55|2453.05|2462.6|2451.1|35
1735051920000|2024-12-24 14:52:00|2462.8|2451.3|2463.38|2451.88|2463.39|2451.89|2461.42|2449.92|37
1735051930000|2024-12-24 14:52:10|2463.4|2451.9|2460.15|2448.65|2463.75|2452.25|2460.15|2448.65|24
1735051940000|2024-12-24 14:52:20|2460.35|2448.85|2463.4|2451.9|2463.6|2452.1|2460.35|2448.85|22
1735051950000|2024-12-24 14:52:30|2463.23|2451.73|2463.22|2451.72|2464.45|2452.95|2462.28|2450.78|29
1735051960000|2024-12-24 14:52:40|2463.27|2451.77|2463.52|2452.02|2463.95|2452.45|2462.55|2451.05|32
1735051970000|2024-12-24 14:52:50|2463.73|2452.23|2464.05|2452.55|2464.05|2452.55|2463.38|2451.88|35
1735051980000|2024-12-24 14:53:00|2463.95|2452.45|2462.23|2450.73|2463.95|2452.45|2461.25|2449.75|29
1735051990000|2024-12-24 14:53:10|2462.38|2450.88|2461.1|2449.6|2463.2|2451.7|2460.37|2448.87|35
1735052000000|2024-12-24 14:53:20|2461.35|2449.85|2462.16|2450.66|2462.27|2450.77|2460.48|2448.98|36
1735052010000|2024-12-24 14:53:30|2462.12|2450.62|2459.64|2448.14|2462.12|2450.62|2459.51|2448.01|36
1735052020000|2024-12-24 14:53:40|2459.66|2448.16|2457.71|2446.21|2460.6|2449.1|2457.65|2446.15|35
1735052030000|2024-12-24 14:53:50|2458.04|2446.54|2457.7|2446.2|2458.53|2447.03|2457.44|2445.94|34
1735052040000|2024-12-24 14:54:00|2457.67|2446.17|2457.84|2446.34|2458.9|2447.4|2457.46|2445.96|32
1735052050000|2024-12-24 14:54:10|2457.62|2446.12|2455.41|2443.91|2457.72|2446.22|2455.27|2443.77|33
1735052060000|2024-12-24 14:54:20|2455.49|2443.99|2455.51|2444.01|2455.9|2444.4|2454.76|2443.26|30
1735052070000|2024-12-24 14:54:30|2455.42|2443.92|2456.19|2444.69|2456.26|2444.76|2455.41|2443.91|19
1735052080000|2024-12-24 14:54:40|2456.23|2444.73|2455.58|2444.08|2457.06|2445.56|2455.41|2443.91|32
1735052090000|2024-12-24 14:54:50|2455.55|2444.05|2455.46|2443.96|2456.18|2444.68|2455.29|2443.79|32
1735052100000|2024-12-24 14:55:00|2455.41|2443.91|2458.29|2446.79|2458.3|2446.8|2455.3|2443.8|34
1735052110000|2024-12-24 14:55:10|2458.28|2446.78|2459.47|2447.97|2460.5|2449|2458.05|2446.55|36
1735052120000|2024-12-24 14:55:20|2459.35|2447.85|2463.95|2452.45|2463.95|2452.45|2459.25|2447.75|38
1735052130000|2024-12-24 14:55:30|2463.61|2452.11|2463.4|2451.9|2464.05|2452.55|2463.4|2451.9|35
1735052140000|2024-12-24 14:55:40|2463.45|2451.95|2463.43|2451.93|2463.56|2452.06|2463.15|2451.65|25
1735052150000|2024-12-24 14:55:50|2463.52|2452.02|2464.24|2452.74|2464.31|2452.81|2463.33|2451.83|34
1735052160000|2024-12-24 14:56:00|2464.26|2452.76|2464.7|2453.2|2465.6|2454.1|2464.26|2452.76|32
1735052170000|2024-12-24 14:56:10|2464.58|2453.08|2466.32|2454.82|2466.43|2454.93|2464.13|2452.63|33
1735052180000|2024-12-24 14:56:20|2466.41|2454.91|2469.35|2457.85|2469.5|2458|2466.25|2454.75|35
1735052190000|2024-12-24 14:56:30|2469.16|2457.66|2470.41|2458.91|2470.41|2458.91|2469.16|2457.66|36
1735052200000|2024-12-24 14:56:40|2470.32|2458.82|2467.85|2456.35|2471.45|2459.95|2467.57|2456.07|37
1735052210000|2024-12-24 14:56:50|2467.65|2456.15|2466.5|2455|2467.75|2456.25|2466.1|2454.6|30
1735052220000|2024-12-24 14:57:00|2466.36|2454.86|2468.2|2456.7|2468.7|2457.2|2466.24|2454.74|34
1735052230000|2024-12-24 14:57:10|2468.23|2456.73|2467.46|2455.96|2468.23|2456.73|2467.36|2455.86|22
1735052240000|2024-12-24 14:57:20|2467.49|2455.99|2466.44|2454.94|2467.49|2455.99|2466.44|2454.94|29
1735052250000|2024-12-24 14:57:30|2466.49|2454.99|2465.63|2454.13|2466.54|2455.04|2465.56|2454.06|33
1735052260000|2024-12-24 14:57:40|2466.05|2454.55|2465.63|2454.13|2466.3|2454.8|2465.48|2453.98|33
1735052270000|2024-12-24 14:57:50|2465.6|2454.1|2463.57|2452.07|2465.7|2454.2|2463.49|2451.99|35
1735052280000|2024-12-24 14:58:00|2463.55|2452.05|2464.8|2453.3|2465.5|2454|2463.55|2452.05|37
1735052290000|2024-12-24 14:58:10|2464.75|2453.25|2463.25|2451.75|2464.75|2453.25|2463.15|2451.65|24
1735052300000|2024-12-24 14:58:20|2463.75|2452.25|2466.85|2455.35|2468.25|2456.75|2463.75|2452.25|12
1735052310000|2024-12-24 14:58:30|2466.99|2455.49|2466.38|2454.88|2466.99|2455.49|2466.28|2454.78|10
1735052320000|2024-12-24 14:58:40|2466.34|2454.84|2466.31|2454.81|2466.95|2455.45|2466.25|2454.75|37
1735052330000|2024-12-24 14:58:50|2466.36|2454.86|2466.3|2454.8|2466.76|2455.26|2465.9|2454.4|30
1735052340000|2024-12-24 14:59:00|2466.33|2454.83|2463.38|2451.88|2466.49|2454.99|2463.38|2451.88|27
1735052350000|2024-12-24 14:59:10|2463.43|2451.93|2463.49|2451.99|2464.5|2453|2463.38|2451.88|28
1735052360000|2024-12-24 14:59:20|2463.48|2451.98|2464.28|2452.78|2464.45|2452.95|2463.48|2451.98|24
1735052370000|2024-12-24 14:59:30|2464.31|2452.81|2464.39|2452.89|2465|2453.5|2464.14|2452.64|33
1735052380000|2024-12-24 14:59:40|2464.9|2453.4|2466.07|2454.57|2466.5|2455|2464.41|2452.91|33
1735052390000|2024-12-24 14:59:50|2466.13|2454.63|2466.88|2455.38|2467.09|2455.59|2465.99|2454.49|36
1735052400000|2024-12-24 15:00:00|2466.25|2454.75|2466|2454.5|2467.45|2455.95|2466|2454.5|35
1735052410000|2024-12-24 15:00:10|2466.25|2454.75|2464.35|2452.85|2467.25|2455.75|2464.3|2452.8|33
1735052420000|2024-12-24 15:00:20|2463.68|2452.18|2460.6|2449.1|2463.8|2452.3|2460.6|2449.1|32
1735052430000|2024-12-24 15:00:30|2460.55|2449.05|2461.05|2449.55|2462.25|2450.75|2460.55|2449.05|27
1735052440000|2024-12-24 15:00:40|2460.4|2448.9|2459.45|2447.95|2460.4|2448.9|2458.9|2447.4|38
1735052450000|2024-12-24 15:00:50|2459.51|2448.01|2459.19|2447.69|2460.03|2448.53|2459.18|2447.68|35
1735052460000|2024-12-24 15:01:00|2459.23|2447.73|2460.2|2448.7|2461.14|2449.64|2457.5|2446|37
1735052470000|2024-12-24 15:01:10|2460.14|2448.64|2461.25|2449.75|2461.55|2450.05|2459.75|2448.25|38
1735052480000|2024-12-24 15:01:20|2460.6|2449.1|2460.98|2449.48|2461.4|2449.9|2460.15|2448.65|36
1735052490000|2024-12-24 15:01:30|2460.99|2449.49|2460.75|2449.25|2461.04|2449.54|2459.25|2447.75|21
1735052500000|2024-12-24 15:01:40|2461.05|2449.55|2461.38|2449.88|2461.55|2450.05|2460.9|2449.4|26
1735052510000|2024-12-24 15:01:50|2461.2|2449.7|2461.7|2450.2|2462.21|2450.71|2461.14|2449.64|33
1735052520000|2024-12-24 15:02:00|2461.43|2449.93|2461.78|2450.28|2461.78|2450.28|2459.33|2447.83|40
1735052530000|2024-12-24 15:02:10|2462.23|2450.73|2461.18|2449.68|2463.42|2451.92|2460.95|2449.45|38
1735052540000|2024-12-24 15:02:20|2461.16|2449.66|2463.21|2451.71|2463.26|2451.76|2461.1|2449.6|36
1735052550000|2024-12-24 15:02:30|2463.28|2451.78|2464.04|2452.54|2464.17|2452.67|2463.21|2451.71|33
1735052560000|2024-12-24 15:02:40|2464.08|2452.58|2467|2455.5|2467.3|2455.8|2462.2|2450.7|34
1735052570000|2024-12-24 15:02:50|2467.2|2455.7|2467.28|2455.78|2468.42|2456.92|2466.9|2455.4|31
1735052580000|2024-12-24 15:03:00|2467.53|2456.03|2468.97|2457.47|2469|2457.5|2466.85|2455.35|28
1735052590000|2024-12-24 15:03:10|2468.91|2457.41|2466.85|2455.35|2468.96|2457.46|2466.6|2455.1|24
1735052600000|2024-12-24 15:03:20|2467.14|2455.64|2465.25|2453.75|2467.2|2455.7|2465.13|2453.63|34
1735052610000|2024-12-24 15:03:30|2465.33|2453.83|2463.25|2451.75|2466.02|2454.52|2463.1|2451.6|35
1735052620000|2024-12-24 15:03:40|2462.85|2451.35|2463.95|2452.45|2465.25|2453.75|2462.1|2450.6|34
1735052630000|2024-12-24 15:03:50|2464.13|2452.63|2464.28|2452.78|2465.15|2453.65|2464.13|2452.63|35
1735052640000|2024-12-24 15:04:00|2464.25|2452.75|2464.09|2452.59|2465.23|2453.73|2463.6|2452.1|39
1735052650000|2024-12-24 15:04:10|2463.85|2452.35|2463.2|2451.7|2463.85|2452.35|2462.4|2450.9|35
1735052660000|2024-12-24 15:04:20|2463.24|2451.74|2463.35|2451.85|2463.35|2451.85|2461.85|2450.35|32
1735052670000|2024-12-24 15:04:30|2463.3|2451.8|2463.31|2451.81|2464.2|2452.7|2462.9|2451.4|38
1735052680000|2024-12-24 15:04:40|2462.6|2451.1|2464.15|2452.65|2464.28|2452.78|2461.9|2450.4|26
1735052690000|2024-12-24 15:04:50|2464.1|2452.6|2464.8|2453.3|2466.15|2454.65|2464.1|2452.6|29
1735052700000|2024-12-24 15:05:00|2464.85|2453.35|2462.3|2450.8|2465.15|2453.65|2462.25|2450.75|31
1735052710000|2024-12-24 15:05:10|2462.28|2450.78|2461.2|2449.7|2462.28|2450.78|2460.05|2448.55|36
1735052720000|2024-12-24 15:05:20|2461.21|2449.71|2461.27|2449.77|2461.9|2450.4|2460.85|2449.35|35
1735052730000|2024-12-24 15:05:30|2461.64|2450.14|2462.19|2450.69|2463.35|2451.85|2461.55|2450.05|37
1735052740000|2024-12-24 15:05:40|2461.55|2450.05|2464.3|2452.8|2464.3|2452.8|2460.25|2448.75|32
1735052750000|2024-12-24 15:05:50|2464.22|2452.72|2463.99|2452.49|2464.27|2452.77|2463.29|2451.79|36
1735052760000|2024-12-24 15:06:00|2464.13|2452.63|2465.85|2454.35|2466.8|2455.3|2464.09|2452.59|39
1735052770000|2024-12-24 15:06:10|2465.88|2454.38|2467.15|2455.65|2467.4|2455.9|2464.85|2453.35|38
1735052780000|2024-12-24 15:06:20|2468.1|2456.6|2464.25|2452.75|2468.31|2456.81|2464.25|2452.75|40
1735052790000|2024-12-24 15:06:30|2464.1|2452.6|2462.2|2450.7|2464.35|2452.85|2461.39|2449.89|39
1735052800000|2024-12-24 15:06:40|2462.15|2450.65|2463.6|2452.1|2464.75|2453.25|2462.15|2450.65|34
1735052810000|2024-12-24 15:06:50|2463.85|2452.35|2463.28|2451.78|2463.85|2452.35|2463.1|2451.6|37
1735052820000|2024-12-24 15:07:00|2463.3|2451.8|2463.75|2452.25|2464.6|2453.1|2462.15|2450.65|39
1735052830000|2024-12-24 15:07:10|2463.85|2452.35|2459.95|2448.45|2463.85|2452.35|2459.95|2448.45|34
1735052840000|2024-12-24 15:07:20|2459.9|2448.4|2457.98|2446.48|2459.91|2448.41|2457.2|2445.7|38
1735052850000|2024-12-24 15:07:30|2457.95|2446.45|2454.85|2443.35|2458.01|2446.51|2454.85|2443.35|30
1735052860000|2024-12-24 15:07:40|2454.95|2443.45|2457.7|2446.2|2458.04|2446.54|2454.95|2443.45|33
1735052870000|2024-12-24 15:07:50|2457.65|2446.15|2457.06|2445.56|2457.65|2446.15|2457.06|2445.56|38
1735052880000|2024-12-24 15:08:00|2457.09|2445.59|2455.85|2444.35|2457.44|2445.94|2455.7|2444.2|25
1735052890000|2024-12-24 15:08:10|2455.75|2444.25|2457.75|2446.25|2458.2|2446.7|2455.45|2443.95|28
1735052900000|2024-12-24 15:08:20|2457.6|2446.1|2457.28|2445.78|2458.19|2446.69|2456.9|2445.4|33
1735052910000|2024-12-24 15:08:30|2457.14|2445.64|2454.85|2443.35|2457.28|2445.78|2454.85|2443.35|36
1735052920000|2024-12-24 15:08:40|2454.5|2443|2454.91|2443.41|2455.65|2444.15|2454.49|2442.99|37
1735052930000|2024-12-24 15:08:50|2454.86|2443.36|2454.35|2442.85|2454.86|2443.36|2454.28|2442.78|32
1735052940000|2024-12-24 15:09:00|2454.54|2443.04|2453.54|2442.04|2454.54|2443.04|2453.15|2441.65|30
1735052950000|2024-12-24 15:09:10|2453.65|2442.15|2452.43|2440.93|2454.55|2443.05|2451.75|2440.25|32
1735052960000|2024-12-24 15:09:20|2452.48|2440.98|2451.48|2439.98|2452.7|2441.2|2451.05|2439.55|35
1735052970000|2024-12-24 15:09:30|2451.46|2439.96|2452.25|2440.75|2452.7|2441.2|2451.37|2439.87|39
1735052980000|2024-12-24 15:09:40|2452.3|2440.8|2453.51|2442.01|2454|2442.5|2452.26|2440.76|35
1735052990000|2024-12-24 15:09:50|2453.54|2442.04|2451.5|2440|2453.54|2442.04|2451.5|2440|35
1735053000000|2024-12-24 15:10:00|2451.45|2439.95|2453.25|2441.75|2454.05|2442.55|2451.45|2439.95|35
1735053010000|2024-12-24 15:10:10|2453.28|2441.78|2455.28|2443.78|2455.6|2444.1|2453.28|2441.78|36
1735053020000|2024-12-24 15:10:20|2455.33|2443.83|2457.32|2445.82|2457.6|2446.1|2455.25|2443.75|37
1735053030000|2024-12-24 15:10:30|2457.56|2446.06|2457.62|2446.12|2458.4|2446.9|2457.39|2445.89|38
1735053040000|2024-12-24 15:10:40|2457.64|2446.14|2458.4|2446.9|2458.4|2446.9|2457.22|2445.72|40
1735053050000|2024-12-24 15:10:50|2458.7|2447.2|2464.55|2453.05|2464.55|2453.05|2458.51|2447.01|36
1735053060000|2024-12-24 15:11:00|2464.25|2452.75|2462.93|2451.43|2466.5|2455|2462.81|2451.31|38
1735053070000|2024-12-24 15:11:10|2462.66|2451.16|2460.5|2449|2462.75|2451.25|2460.3|2448.8|28
1735053080000|2024-12-24 15:11:20|2460.35|2448.85|2456.75|2445.25|2460.35|2448.85|2456.25|2444.75|16
1735053090000|2024-12-24 15:11:30|2457.25|2445.75|2459.41|2447.91|2459.75|2448.25|2457.25|2445.75|15
1735053100000|2024-12-24 15:11:40|2459.43|2447.93|2459.62|2448.12|2459.85|2448.35|2459.28|2447.78|36
1735053110000|2024-12-24 15:11:50|2459.81|2448.31|2461.8|2450.3|2461.85|2450.35|2459.81|2448.31|36
1735053120000|2024-12-24 15:12:00|2461.55|2450.05|2462.4|2450.9|2462.4|2450.9|2461.14|2449.64|35
1735053130000|2024-12-24 15:12:10|2462.2|2450.7|2461.22|2449.72|2462.2|2450.7|2460.14|2448.64|30
1735053140000|2024-12-24 15:12:20|2461.25|2449.75|2462.41|2450.91|2462.8|2451.3|2461.15|2449.65|35
1735053150000|2024-12-24 15:12:30|2462.39|2450.89|2460.65|2449.15|2462.53|2451.03|2460.56|2449.06|34
1735053160000|2024-12-24 15:12:40|2460.71|2449.21|2461.54|2450.04|2461.58|2450.08|2460.33|2448.83|37
1735053170000|2024-12-24 15:12:50|2461.56|2450.06|2461.65|2450.15|2462.35|2450.85|2460.55|2449.05|34
1735053180000|2024-12-24 15:13:00|2461.9|2450.4|2460.75|2449.25|2462.85|2451.35|2460.75|2449.25|37
1735053190000|2024-12-24 15:13:10|2460.65|2449.15|2459.3|2447.8|2460.65|2449.15|2458.79|2447.29|37
1735053200000|2024-12-24 15:13:20|2459.25|2447.75|2459.45|2447.95|2459.6|2448.1|2458.36|2446.86|36
1735053210000|2024-12-24 15:13:30|2459.25|2447.75|2459.72|2448.22|2460.35|2448.85|2458.59|2447.09|33
1735053220000|2024-12-24 15:13:40|2459.8|2448.3|2461.36|2449.86|2461.41|2449.91|2459.69|2448.19|28
1735053230000|2024-12-24 15:13:50|2461.34|2449.84|2461.31|2449.81|2461.7|2450.2|2460.25|2448.75|35
1735053240000|2024-12-24 15:14:00|2461.33|2449.83|2462.41|2450.91|2462.8|2451.3|2461.25|2449.75|36
1735053250000|2024-12-24 15:14:10|2462.48|2450.98|2460.62|2449.12|2462.48|2450.98|2460.49|2448.99|32
1735053260000|2024-12-24 15:14:20|2460.63|2449.13|2460.3|2448.8|2460.85|2449.35|2459.8|2448.3|33
1735053270000|2024-12-24 15:14:30|2460.1|2448.6|2458.25|2446.75|2460.1|2448.6|2458.25|2446.75|15
1735053280000|2024-12-24 15:14:40|2458.56|2447.06|2458.46|2446.96|2458.56|2447.06|2457.68|2446.18|17
1735053290000|2024-12-24 15:14:50|2458.49|2446.99|2457.6|2446.1|2458.57|2447.07|2457.41|2445.91|32
1735053300000|2024-12-24 15:15:00|2457.58|2446.08|2458.51|2447.01|2459.1|2447.6|2457.44|2445.94|35
1735053310000|2024-12-24 15:15:10|2458.53|2447.03|2454.37|2442.87|2458.53|2447.03|2454.18|2442.68|36
1735053320000|2024-12-24 15:15:20|2454.34|2442.84|2456.12|2444.62|2456.12|2444.62|2453.45|2441.95|33
1735053330000|2024-12-24 15:15:30|2456.05|2444.55|2455.75|2444.25|2456.05|2444.55|2453.5|2442|32
1735053340000|2024-12-24 15:15:40|2455.6|2444.1|2454.18|2442.68|2455.6|2444.1|2453.7|2442.2|33
1735053350000|2024-12-24 15:15:50|2454.22|2442.72|2453.31|2441.81|2454.22|2442.72|2453|2441.5|17
1735053360000|2024-12-24 15:16:00|2453.41|2441.91|2456.53|2445.03|2456.65|2445.15|2453.41|2441.91|32
1735053370000|2024-12-24 15:16:10|2456.55|2445.05|2456.2|2444.7|2457.36|2445.86|2456.15|2444.65|37
1735053380000|2024-12-24 15:16:20|2456.33|2444.83|2455.73|2444.23|2456.33|2444.83|2455.53|2444.03|34
1735053390000|2024-12-24 15:16:30|2455.78|2444.28|2455.53|2444.03|2456.05|2444.55|2455.25|2443.75|31
1735053400000|2024-12-24 15:16:40|2455.5|2444|2456.56|2445.06|2456.75|2445.25|2455.5|2444|30
1735053410000|2024-12-24 15:16:50|2457.3|2445.8|2456.96|2445.46|2457.8|2446.3|2456.35|2444.85|35
1735053420000|2024-12-24 15:17:00|2456.64|2445.14|2456.54|2445.04|2459.44|2447.94|2456.23|2444.73|38
1735053430000|2024-12-24 15:17:10|2456.62|2445.12|2455.39|2443.89|2456.65|2445.15|2455.25|2443.75|33
1735053440000|2024-12-24 15:17:20|2455.35|2443.85|2454.42|2442.92|2455.4|2443.9|2454.42|2442.92|33
1735053450000|2024-12-24 15:17:30|2454.39|2442.89|2453.45|2441.95|2454.44|2442.94|2453.45|2441.95|19
1735053460000|2024-12-24 15:17:40|2453|2441.5|2453.6|2442.1|2454|2442.5|2453|2441.5|12
1735053470000|2024-12-24 15:17:50|2453.5|2442|2453.45|2441.95|2453.95|2442.45|2453.45|2441.95|8
1735053480000|2024-12-24 15:18:00|2454.3|2442.8|2454.39|2442.89|2455.9|2444.4|2453.6|2442.1|35
1735053490000|2024-12-24 15:18:10|2454.23|2442.73|2454.05|2442.55|2454.67|2443.17|2453.8|2442.3|33
1735053500000|2024-12-24 15:18:20|2454|2442.5|2452.6|2441.1|2454.35|2442.85|2451.6|2440.1|27
1735053510000|2024-12-24 15:18:30|2452.65|2441.15|2450.8|2439.3|2452.65|2441.15|2450.8|2439.3|30
1735053520000|2024-12-24 15:18:40|2451.15|2439.65|2450.47|2438.97|2451.8|2440.3|2450.47|2438.97|31
1735053530000|2024-12-24 15:18:50|2450.5|2439|2453.47|2441.97|2453.9|2442.4|2450.47|2438.97|34
1735053540000|2024-12-24 15:19:00|2453.6|2442.1|2456.29|2444.79|2456.8|2445.3|2453.25|2441.75|37
1735053550000|2024-12-24 15:19:10|2456.4|2444.9|2456.34|2444.84|2456.75|2445.25|2455.4|2443.9|30
1735053560000|2024-12-24 15:19:20|2456.32|2444.82|2457.56|2446.06|2457.9|2446.4|2456.16|2444.66|35
1735053570000|2024-12-24 15:19:30|2457.51|2446.01|2456.52|2445.02|2458.4|2446.9|2456.52|2445.02|32
1735053580000|2024-12-24 15:19:40|2456.47|2444.97|2455.51|2444.01|2456.49|2444.99|2454.39|2442.89|33
1735053590000|2024-12-24 15:19:50|2455.48|2443.98|2456.35|2444.85|2456.41|2444.91|2455.37|2443.87|39
1735053600000|2024-12-24 15:20:00|2456.36|2444.86|2455.55|2444.05|2457.31|2445.81|2455.45|2443.95|33
1735053610000|2024-12-24 15:20:10|2455.67|2444.17|2458.5|2447|2458.7|2447.2|2455.67|2444.17|34
1735053620000|2024-12-24 15:20:20|2459|2447.5|2461.23|2449.73|2461.23|2449.73|2459|2447.5|33
1735053630000|2024-12-24 15:20:30|2461.58|2450.08|2460.38|2448.88|2462.2|2450.7|2460.35|2448.85|36
1735053640000|2024-12-24 15:20:40|2460.33|2448.83|2464.25|2452.75|2464.95|2453.45|2460.33|2448.83|34
1735053650000|2024-12-24 15:20:50|2464.35|2452.85|2465.25|2453.75|2465.25|2453.75|2463.95|2452.45|29
1735053660000|2024-12-24 15:21:00|2466.15|2454.65|2465.85|2454.35|2466.15|2454.65|2465.7|2454.2|9
1735053670000|2024-12-24 15:21:10|2465.8|2454.3|2463.37|2451.87|2466.05|2454.55|2462.25|2450.75|31
1735053680000|2024-12-24 15:21:20|2463.35|2451.85|2463.45|2451.95|2464.7|2453.2|2463.3|2451.8|32
1735053690000|2024-12-24 15:21:30|2463.46|2451.96|2462.31|2450.81|2463.46|2451.96|2461.58|2450.08|37
1735053700000|2024-12-24 15:21:40|2462.44|2450.94|2465.2|2453.7|2465.5|2454|2462.44|2450.94|35
1735053710000|2024-12-24 15:21:50|2465.22|2453.72|2468.36|2456.86|2468.7|2457.2|2465.2|2453.7|33
1735053720000|2024-12-24 15:22:00|2468.32|2456.82|2468.31|2456.81|2468.7|2457.2|2466.46|2454.96|37
1735053730000|2024-12-24 15:22:10|2468.34|2456.84|2466.49|2454.99|2468.7|2457.2|2465.51|2454.01|36
1735053740000|2024-12-24 15:22:20|2466.44|2454.94|2465.57|2454.07|2467.31|2455.81|2465.4|2453.9|36
1735053750000|2024-12-24 15:22:30|2465.55|2454.05|2468.66|2457.16|2469.3|2457.8|2465.55|2454.05|37
1735053760000|2024-12-24 15:22:40|2468.78|2457.28|2471.6|2460.1|2471.6|2460.1|2468.72|2457.22|38
1735053770000|2024-12-24 15:22:50|2471.38|2459.88|2474.38|2462.88|2474.7|2463.2|2471.3|2459.8|36
1735053780000|2024-12-24 15:23:00|2474.39|2462.89|2474.8|2463.3|2476.24|2464.74|2474.1|2462.6|38
1735053790000|2024-12-24 15:23:10|2475.1|2463.6|2474.35|2462.85|2476.24|2464.74|2474.3|2462.8|37
1735053800000|2024-12-24 15:23:20|2474.3|2462.8|2474.45|2462.95|2474.5|2463|2473.25|2461.75|33
1735053810000|2024-12-24 15:23:30|2474.7|2463.2|2474.31|2462.81|2474.7|2463.2|2473.15|2461.65|33
1735053820000|2024-12-24 15:23:40|2474.29|2462.79|2477.33|2465.83|2477.7|2466.2|2474.2|2462.7|35
1735053830000|2024-12-24 15:23:50|2477.6|2466.1|2480.45|2468.95|2480.45|2468.95|2477.6|2466.1|34
1735053840000|2024-12-24 15:24:00|2480.7|2469.2|2486.25|2474.75|2486.6|2475.1|2480.2|2468.7|36
1735053850000|2024-12-24 15:24:10|2486.05|2474.55|2482.55|2471.05|2486.05|2474.55|2482.25|2470.75|25
1735053860000|2024-12-24 15:24:20|2482.3|2470.8|2479.88|2468.38|2482.3|2470.8|2479.88|2468.38|21
1735053870000|2024-12-24 15:24:30|2480.75|2469.25|2480.45|2468.95|2480.75|2469.25|2478.56|2467.06|37
1735053880000|2024-12-24 15:24:40|2480.55|2469.05|2482.06|2470.56|2482.25|2470.75|2479.33|2467.83|34
1735053890000|2024-12-24 15:24:50|2481.7|2470.2|2484.28|2472.78|2485.1|2473.6|2481.33|2469.83|35
1735053900000|2024-12-24 15:25:00|2484.3|2472.8|2484.28|2472.78|2485.8|2474.3|2484.2|2472.7|31
1735053910000|2024-12-24 15:25:10|2484.25|2472.75|2481.34|2469.84|2484.25|2472.75|2480.8|2469.3|35
1735053920000|2024-12-24 15:25:20|2481.44|2469.94|2480.3|2468.8|2482.25|2470.75|2480.15|2468.65|37
1735053930000|2024-12-24 15:25:30|2480.54|2469.04|2484.25|2472.75|2484.4|2472.9|2480.51|2469.01|36
1735053940000|2024-12-24 15:25:40|2484.2|2472.7|2483.03|2471.53|2484.26|2472.76|2481.7|2470.2|37
1735053950000|2024-12-24 15:25:50|2483.09|2471.59|2483.59|2472.09|2485.5|2474|2482.9|2471.4|35
1735053960000|2024-12-24 15:26:00|2483.66|2472.16|2483.25|2471.75|2484.5|2473|2482.68|2471.18|37
1735053970000|2024-12-24 15:26:10|2483.05|2471.55|2481.35|2469.85|2483.05|2471.55|2479.95|2468.45|38
1735053980000|2024-12-24 15:26:20|2481.28|2469.78|2480.58|2469.08|2481.9|2470.4|2480.39|2468.89|35
1735053990000|2024-12-24 15:26:30|2480.75|2469.25|2481.46|2469.96|2482.65|2471.15|2480.56|2469.06|38
1735054000000|2024-12-24 15:26:40|2481.4|2469.9|2479.39|2467.89|2481.49|2469.99|2479.25|2467.75|33
1735054010000|2024-12-24 15:26:50|2479.45|2467.95|2484.55|2473.05|2485|2473.5|2479.33|2467.83|30
1735054020000|2024-12-24 15:27:00|2484.39|2472.89|2481.9|2470.4|2485.15|2473.65|2481.65|2470.15|35
1735054030000|2024-12-24 15:27:10|2481.95|2470.45|2482.5|2471|2482.57|2471.07|2480.5|2469|34
1735054040000|2024-12-24 15:27:20|2482.58|2471.08|2484.25|2472.75|2485.1|2473.6|2482.47|2470.97|28
1735054050000|2024-12-24 15:27:30|2484.35|2472.85|2482.25|2470.75|2484.35|2472.85|2482.25|2470.75|12
1735054060000|2024-12-24 15:27:40|2482.3|2470.8|2481.25|2469.75|2482.5|2471|2481.2|2469.7|25
1735054070000|2024-12-24 15:27:50|2481.31|2469.81|2482.32|2470.82|2482.7|2471.2|2481.2|2469.7|34
1735054080000|2024-12-24 15:28:00|2482.4|2470.9|2481.16|2469.66|2482.65|2471.15|2480.2|2468.7|38
1735054090000|2024-12-24 15:28:10|2481.3|2469.8|2479.36|2467.86|2481.3|2469.8|2478.68|2467.18|35
1735054100000|2024-12-24 15:28:20|2479.34|2467.84|2477.25|2465.75|2480.15|2468.65|2477.25|2465.75|37
1735054110000|2024-12-24 15:28:30|2477.23|2465.73|2474.95|2463.45|2477.9|2466.4|2474.95|2463.45|36
1735054120000|2024-12-24 15:28:40|2474.85|2463.35|2474.33|2462.83|2474.85|2463.35|2473.33|2461.83|37
1735054130000|2024-12-24 15:28:50|2474.38|2462.88|2474.39|2462.89|2475.35|2463.85|2474.19|2462.69|32
1735054140000|2024-12-24 15:29:00|2474.41|2462.91|2473.5|2462|2474.7|2463.2|2473.1|2461.6|39
1735054150000|2024-12-24 15:29:10|2473.12|2461.62|2475.38|2463.88|2475.9|2464.4|2472.68|2461.18|34
1735054160000|2024-12-24 15:29:20|2475.7|2464.2|2475.53|2464.03|2477|2465.5|2474.67|2463.17|36
1735054170000|2024-12-24 15:29:30|2475.4|2463.9|2475.31|2463.81|2476.4|2464.9|2475.31|2463.81|39
1735054180000|2024-12-24 15:29:40|2475.54|2464.04|2475.31|2463.81|2476.55|2465.05|2475.31|2463.81|24
1735054190000|2024-12-24 15:29:50|2475.47|2463.97|2475.67|2464.17|2476.65|2465.15|2475.47|2463.97|35
1735054200000|2024-12-24 15:30:00|2475.62|2464.12|2476.4|2464.9|2476.4|2464.9|2474.55|2463.05|32
1735054210000|2024-12-24 15:30:10|2476.39|2464.89|2479.78|2468.28|2480.4|2468.9|2476.2|2464.7|37
1735054220000|2024-12-24 15:30:20|2479.84|2468.34|2480.36|2468.86|2480.55|2469.05|2478.25|2466.75|38
1735054230000|2024-12-24 15:30:30|2480.25|2468.75|2484.39|2472.89|2487.6|2476.1|2480.25|2468.75|38
1735054240000|2024-12-24 15:30:40|2484.46|2472.96|2485.35|2473.85|2486.15|2474.65|2483.9|2472.4|16
1735054250000|2024-12-24 15:30:50|2485.85|2474.35|2486.43|2474.93|2487.35|2475.85|2485.8|2474.3|25
1735054260000|2024-12-24 15:31:00|2486.6|2475.1|2487.67|2476.17|2488.8|2477.3|2486.32|2474.82|35
1735054270000|2024-12-24 15:31:10|2487.39|2475.89|2488.35|2476.85|2488.6|2477.1|2487.21|2475.71|35
1735054280000|2024-12-24 15:31:20|2488.45|2476.95|2489|2477.5|2489.6|2478.1|2488.21|2476.71|36
1735054290000|2024-12-24 15:31:30|2489.15|2477.65|2490.6|2479.1|2491.34|2479.84|2489.1|2477.6|36
1735054300000|2024-12-24 15:31:40|2490.25|2478.75|2490.15|2478.65|2490.6|2479.1|2488.32|2476.82|34
1735054310000|2024-12-24 15:31:50|2490.08|2478.58|2491.15|2479.65|2491.5|2480|2489.34|2477.84|38
1735054320000|2024-12-24 15:32:00|2491.14|2479.64|2490.5|2479|2491.14|2479.64|2490.15|2478.65|36
1735054330000|2024-12-24 15:32:10|2490.35|2478.85|2490.91|2479.41|2491.7|2480.2|2490.15|2478.65|32
1735054340000|2024-12-24 15:32:20|2491|2479.5|2491.24|2479.74|2491.31|2479.81|2490.6|2479.1|32
1735054350000|2024-12-24 15:32:30|2491.21|2479.71|2489.25|2477.75|2491.25|2479.75|2489.23|2477.73|30
1735054360000|2024-12-24 15:32:40|2489.19|2477.69|2488.85|2477.35|2490.05|2478.55|2488.5|2477|35
1735054370000|2024-12-24 15:32:50|2488.58|2477.08|2490.9|2479.4|2491.15|2479.65|2488.58|2477.08|36
1735054380000|2024-12-24 15:33:00|2490.38|2478.88|2491.65|2480.15|2493.06|2481.56|2489.68|2478.18|37
1735054390000|2024-12-24 15:33:10|2491.58|2480.08|2492.4|2480.9|2492.42|2480.92|2491.4|2479.9|38
1735054400000|2024-12-24 15:33:20|2492.54|2481.04|2492.46|2480.96|2493.17|2481.67|2492.2|2480.7|36
1735054410000|2024-12-24 15:33:30|2492.34|2480.84|2490.95|2479.45|2492.39|2480.89|2490.95|2479.45|29
1735054420000|2024-12-24 15:33:40|2490.38|2478.88|2487.23|2475.73|2490.38|2478.88|2487.23|2475.73|38
1735054430000|2024-12-24 15:33:50|2487.15|2475.65|2487.25|2475.75|2487.8|2476.3|2486.6|2475.1|25
1735054440000|2024-12-24 15:34:00|2488.25|2476.75|2488.1|2476.6|2490.7|2479.2|2488.05|2476.55|25
1735054450000|2024-12-24 15:34:10|2487.85|2476.35|2486.25|2474.75|2487.85|2476.35|2485.3|2473.8|22
1735054460000|2024-12-24 15:34:20|2486.05|2474.55|2487.2|2475.7|2488.25|2476.75|2485.25|2473.75|36
1735054470000|2024-12-24 15:34:30|2487.23|2475.73|2485.4|2473.9|2487.39|2475.89|2485.35|2473.85|35
1735054480000|2024-12-24 15:34:40|2485.25|2473.75|2485.25|2473.75|2486.45|2474.95|2485.25|2473.75|28
1735054490000|2024-12-24 15:34:50|2485.95|2474.45|2484.81|2473.31|2485.95|2474.45|2484.81|2473.31|26
1735054500000|2024-12-24 15:35:00|2484.5|2473|2484.03|2472.53|2484.5|2473|2483.6|2472.1|38
1735054510000|2024-12-24 15:35:10|2483.4|2471.9|2483.43|2471.93|2484.25|2472.75|2482.8|2471.3|34
1735054520000|2024-12-24 15:35:20|2483.35|2471.85|2481.75|2470.25|2483.43|2471.93|2481.58|2470.08|31
1735054530000|2024-12-24 15:35:30|2482.05|2470.55|2481.09|2469.59|2482.05|2470.55|2480.54|2469.04|35
1735054540000|2024-12-24 15:35:40|2481.07|2469.57|2482.8|2471.3|2483.15|2471.65|2479.65|2468.15|35
1735054550000|2024-12-24 15:35:50|2483.04|2471.54|2483.22|2471.72|2483.33|2471.83|2482.8|2471.3|31
1735054560000|2024-12-24 15:36:00|2483.32|2471.82|2482.59|2471.09|2484.08|2472.58|2482.25|2470.75|34
1735054570000|2024-12-24 15:36:10|2483.15|2471.65|2484.1|2472.6|2484.45|2472.95|2481.9|2470.4|39
1735054580000|2024-12-24 15:36:20|2484.25|2472.75|2487.35|2475.85|2487.48|2475.98|2484.25|2472.75|29
1735054590000|2024-12-24 15:36:30|2487.44|2475.94|2484.95|2473.45|2487.44|2475.94|2484.6|2473.1|37
1735054600000|2024-12-24 15:36:40|2484.71|2473.21|2485.33|2473.83|2485.6|2474.1|2482.25|2470.75|35
1735054610000|2024-12-24 15:36:50|2485.5|2474|2485.52|2474.02|2485.7|2474.2|2484|2472.5|29
1735054620000|2024-12-24 15:37:00|2485.56|2474.06|2484.27|2472.77|2486.28|2474.78|2484.05|2472.55|39
1735054630000|2024-12-24 15:37:10|2484.66|2473.16|2483.65|2472.15|2485.03|2473.53|2483.65|2472.15|29
1735054640000|2024-12-24 15:37:20|2483.45|2471.95|2484.24|2472.74|2484.4|2472.9|2481.95|2470.45|26
1735054650000|2024-12-24 15:37:30|2484.14|2472.64|2484.23|2472.73|2484.45|2472.95|2484|2472.5|38
1735054660000|2024-12-24 15:37:40|2484.2|2472.7|2481.67|2470.17|2484.25|2472.75|2481.1|2469.6|31
1735054670000|2024-12-24 15:37:50|2482.2|2470.7|2484.25|2472.75|2484.25|2472.75|2481.85|2470.35|34
1735054680000|2024-12-24 15:38:00|2484.3|2472.8|2484|2472.5|2485.35|2473.85|2483.9|2472.4|35
1735054690000|2024-12-24 15:38:10|2483.43|2471.93|2483.61|2472.11|2485.96|2474.46|2483.43|2471.93|35
1735054700000|2024-12-24 15:38:20|2483.46|2471.96|2483.3|2471.8|2484.2|2472.7|2482.5|2471|35
1735054710000|2024-12-24 15:38:30|2483.29|2471.79|2480.85|2469.35|2483.34|2471.84|2480.1|2468.6|35
1735054720000|2024-12-24 15:38:40|2480.35|2468.85|2483.54|2472.04|2484|2472.5|2480.35|2468.85|36
1735054730000|2024-12-24 15:38:50|2483.64|2472.14|2481.99|2470.49|2484.3|2472.8|2481.75|2470.25|36
1735054740000|2024-12-24 15:39:00|2481.53|2470.03|2483.28|2471.78|2483.58|2472.08|2481.53|2470.03|34
1735054750000|2024-12-24 15:39:10|2483.52|2472.02|2480.46|2468.96|2484.8|2473.3|2480.42|2468.92|36
1735054760000|2024-12-24 15:39:20|2480.53|2469.03|2482.4|2470.9|2482.5|2471|2480.51|2469.01|31
1735054770000|2024-12-24 15:39:30|2482.57|2471.07|2486.55|2475.05|2486.55|2475.05|2482.25|2470.75|37
1735054780000|2024-12-24 15:39:40|2486.54|2475.04|2486.95|2475.45|2487|2475.5|2485.25|2473.75|35
1735054790000|2024-12-24 15:39:50|2486.25|2474.75|2487.58|2476.08|2488.6|2477.1|2486.25|2474.75|35
1735054800000|2024-12-24 15:40:00|2487.71|2476.21|2488.7|2477.2|2488.7|2477.2|2486.64|2475.14|36
1735054810000|2024-12-24 15:40:10|2488.38|2476.88|2485|2473.5|2488.47|2476.97|2485|2473.5|35
1735054820000|2024-12-24 15:40:20|2484.4|2472.9|2484.25|2472.75|2484.4|2472.9|2482.25|2470.75|25
1735054830000|2024-12-24 15:40:30|2484.75|2473.25|2487.25|2475.75|2488.25|2476.75|2484.75|2473.25|12
1735054840000|2024-12-24 15:40:40|2487.1|2475.6|2485.25|2473.75|2487.1|2475.6|2485.25|2473.75|25
1735054850000|2024-12-24 15:40:50|2484.55|2473.05|2486.4|2474.9|2487.29|2475.79|2484.25|2472.75|35
1735054860000|2024-12-24 15:41:00|2486.23|2474.73|2490.28|2478.78|2490.29|2478.79|2486.23|2474.73|39
1735054870000|2024-12-24 15:41:10|2490.4|2478.9|2490.29|2478.79|2490.5|2479|2489.62|2478.12|34
1735054880000|2024-12-24 15:41:20|2490.26|2478.76|2490.75|2479.25|2490.75|2479.25|2489.51|2478.01|37
1735054890000|2024-12-24 15:41:30|2490.41|2478.91|2490.32|2478.82|2490.9|2479.4|2487.67|2476.17|37
1735054900000|2024-12-24 15:41:40|2490.25|2478.75|2492.29|2480.79|2492.5|2481|2489.62|2478.12|28
1735054910000|2024-12-24 15:41:50|2491.25|2479.75|2491.42|2479.92|2491.85|2480.35|2490.36|2478.86|37
1735054920000|2024-12-24 15:42:00|2491.36|2479.86|2493.4|2481.9|2493.4|2481.9|2490.68|2479.18|35
1735054930000|2024-12-24 15:42:10|2493.34|2481.84|2492.8|2481.3|2493.4|2481.9|2492.23|2480.73|31
1735054940000|2024-12-24 15:42:20|2492.57|2481.07|2493.34|2481.84|2494.95|2483.45|2492.57|2481.07|37
1735054950000|2024-12-24 15:42:30|2493.6|2482.1|2493.34|2481.84|2494.4|2482.9|2493.25|2481.75|36
1735054960000|2024-12-24 15:42:40|2493.29|2481.79|2494.38|2482.88|2494.8|2483.3|2492.25|2480.75|36
1735054970000|2024-12-24 15:42:50|2494.33|2482.83|2492.55|2481.05|2494.4|2482.9|2492.2|2480.7|35
1735054980000|2024-12-24 15:43:00|2492.9|2481.4|2494.25|2482.75|2494.5|2483|2492.48|2480.98|32
1735054990000|2024-12-24 15:43:10|2494.33|2482.83|2494.55|2483.05|2495.17|2483.67|2494.15|2482.65|39
1735055000000|2024-12-24 15:43:20|2495.17|2483.67|2495.24|2483.74|2495.6|2484.1|2494.48|2482.98|31
1735055010000|2024-12-24 15:43:30|2495.14|2483.64|2496.25|2484.75|2497.4|2485.9|2495.04|2483.54|28
1735055020000|2024-12-24 15:43:40|2496.29|2484.79|2494.9|2483.4|2496.29|2484.79|2494.25|2482.75|11
1735055030000|2024-12-24 15:43:50|2496.71|2485.21|2496.95|2485.45|2497.1|2485.6|2496.04|2484.54|18
1735055040000|2024-12-24 15:44:00|2497.22|2485.72|2495.75|2484.25|2497.22|2485.72|2494.47|2482.97|38
1735055050000|2024-12-24 15:44:10|2495.44|2483.94|2495.49|2483.99|2496|2484.5|2494.77|2483.27|37
1735055060000|2024-12-24 15:44:20|2495.46|2483.96|2495.76|2484.26|2496.15|2484.65|2494.86|2483.36|35
1735055070000|2024-12-24 15:44:30|2495.79|2484.29|2496.41|2484.91|2496.9|2485.4|2495.61|2484.11|35
1735055080000|2024-12-24 15:44:40|2496.46|2484.96|2496.23|2484.73|2496.5|2485|2496.18|2484.68|29
1735055090000|2024-12-24 15:44:50|2496.19|2484.69|2495.4|2483.9|2496.66|2485.16|2495.4|2483.9|29
1735055100000|2024-12-24 15:45:00|2495.5|2484|2496.55|2485.05|2497.36|2485.86|2495.05|2483.55|27
1735055110000|2024-12-24 15:45:10|2496.58|2485.08|2497.27|2485.77|2497.65|2486.15|2496.5|2485|32
1735055120000|2024-12-24 15:45:20|2497.29|2485.79|2498.11|2486.61|2498.5|2487|2497.25|2485.75|37
1735055130000|2024-12-24 15:45:30|2497.52|2486.02|2498.16|2486.66|2498.33|2486.83|2496.42|2484.92|38
1735055140000|2024-12-24 15:45:40|2498.2|2486.7|2497.29|2485.79|2498.2|2486.7|2497.23|2485.73|37
1735055150000|2024-12-24 15:45:50|2497.25|2485.75|2497.07|2485.57|2497.4|2485.9|2496.25|2484.75|35
1735055160000|2024-12-24 15:46:00|2496.72|2485.22|2496.35|2484.85|2497.9|2486.4|2496.35|2484.85|35
1735055170000|2024-12-24 15:46:10|2496.38|2484.88|2495.95|2484.45|2498.14|2486.64|2495.8|2484.3|39
1735055180000|2024-12-24 15:46:20|2496.12|2484.62|2494.41|2482.91|2496.51|2485.01|2494.15|2482.65|36
1735055190000|2024-12-24 15:46:30|2495.3|2483.8|2495.54|2484.04|2496.35|2484.85|2495.18|2483.68|39
1735055200000|2024-12-24 15:46:40|2495.47|2483.97|2495.32|2483.82|2497.19|2485.69|2494.4|2482.9|34
1735055210000|2024-12-24 15:46:50|2495.47|2483.97|2493.1|2481.6|2495.65|2484.15|2492.25|2480.75|34
1735055220000|2024-12-24 15:47:00|2493|2481.5|2487.1|2475.6|2493|2481.5|2487.1|2475.6|26
1735055230000|2024-12-24 15:47:10|2487|2475.5|2487.25|2475.75|2487.8|2476.3|2485.25|2473.75|31
1735055240000|2024-12-24 15:47:20|2487.29|2475.79|2485.55|2474.05|2487.3|2475.8|2485.35|2473.85|33
1735055250000|2024-12-24 15:47:30|2486.5|2475|2486.5|2475|2487.1|2475.6|2485.25|2473.75|33
1735055260000|2024-12-24 15:47:40|2486.58|2475.08|2486.8|2475.3|2488.3|2476.8|2486.15|2474.65|34
1735055270000|2024-12-24 15:47:50|2487.17|2475.67|2486.12|2474.62|2487.64|2476.14|2486.12|2474.62|35
1735055280000|2024-12-24 15:48:00|2485.85|2474.35|2482.05|2470.55|2485.85|2474.35|2482.05|2470.55|30
1735055290000|2024-12-24 15:48:10|2482.21|2470.71|2485.3|2473.8|2485.3|2473.8|2482|2470.5|38
1735055300000|2024-12-24 15:48:20|2485.31|2473.81|2486.55|2475.05|2487.2|2475.7|2485.31|2473.81|40
1735055310000|2024-12-24 15:48:30|2486.36|2474.86|2486.7|2475.2|2486.75|2475.25|2485.25|2473.75|36
1735055320000|2024-12-24 15:48:40|2486.25|2474.75|2484.65|2473.15|2486.28|2474.78|2483.62|2472.12|39
1735055330000|2024-12-24 15:48:50|2484.44|2472.94|2482.83|2471.33|2484.44|2472.94|2482.25|2470.75|33
1735055340000|2024-12-24 15:49:00|2483.38|2471.88|2481.36|2469.86|2483.7|2472.2|2480.34|2468.84|37
1735055350000|2024-12-24 15:49:10|2481.34|2469.84|2481.7|2470.2|2482.4|2470.9|2480.56|2469.06|33
1735055360000|2024-12-24 15:49:20|2482.27|2470.77|2482.44|2470.94|2482.7|2471.2|2481.2|2469.7|30
1735055370000|2024-12-24 15:49:30|2483.26|2471.76|2481.85|2470.35|2483.4|2471.9|2481.85|2470.35|35
1735055380000|2024-12-24 15:49:40|2481.45|2469.95|2483.3|2471.8|2483.3|2471.8|2481.45|2469.95|29
1735055390000|2024-12-24 15:49:50|2483.33|2471.83|2483.6|2472.1|2484.7|2473.2|2483.05|2471.55|34
1735055400000|2024-12-24 15:50:00|2483.41|2471.91|2482.45|2470.95|2484.45|2472.95|2482.25|2470.75|34
1735055410000|2024-12-24 15:50:10|2482.35|2470.85|2480.05|2468.55|2482.35|2470.85|2480.05|2468.55|8
1735055420000|2024-12-24 15:50:20|2480|2468.5|2479.46|2467.96|2480.34|2468.84|2479.27|2467.77|20
1735055430000|2024-12-24 15:50:30|2479.9|2468.4|2478.3|2466.8|2480|2468.5|2478.25|2466.75|34
1735055440000|2024-12-24 15:50:40|2478.28|2466.78|2479.6|2468.1|2479.6|2468.1|2478.25|2466.75|33
1735055450000|2024-12-24 15:50:50|2479.25|2467.75|2481.39|2469.89|2481.39|2469.89|2479.25|2467.75|38
1735055460000|2024-12-24 15:51:00|2481.27|2469.77|2479.7|2468.2|2481.75|2470.25|2479.35|2467.85|36
1735055470000|2024-12-24 15:51:10|2479.34|2467.84|2477.69|2466.19|2479.34|2467.84|2477.58|2466.08|34
1735055480000|2024-12-24 15:51:20|2477.75|2466.25|2479.39|2467.89|2479.7|2468.2|2477.56|2466.06|33
1735055490000|2024-12-24 15:51:30|2479.15|2467.65|2476.3|2464.8|2479.2|2467.7|2476.3|2464.8|32
1735055500000|2024-12-24 15:51:40|2475.55|2464.05|2475.32|2463.82|2475.9|2464.4|2473.05|2461.55|32
1735055510000|2024-12-24 15:51:50|2474.55|2463.05|2475.9|2464.4|2476.85|2465.35|2474.55|2463.05|35
1735055520000|2024-12-24 15:52:00|2476.25|2464.75|2473.78|2462.28|2476.6|2465.1|2473.18|2461.68|38
1735055530000|2024-12-24 15:52:10|2474.36|2462.86|2474.1|2462.6|2474.5|2463|2472.83|2461.33|34
1735055540000|2024-12-24 15:52:20|2474.4|2462.9|2475.25|2463.75|2475.4|2463.9|2473.2|2461.7|32
1735055550000|2024-12-24 15:52:30|2475.2|2463.7|2471|2459.5|2475.2|2463.7|2469.47|2457.97|38
1735055560000|2024-12-24 15:52:40|2470.95|2459.45|2469.25|2457.75|2471.05|2459.55|2469.25|2457.75|36
1735055570000|2024-12-24 15:52:50|2469.3|2457.8|2468.29|2456.79|2469.55|2458.05|2467.8|2456.3|34
1735055580000|2024-12-24 15:53:00|2468.27|2456.77|2468.65|2457.15|2469.15|2457.65|2466.78|2455.28|32
1735055590000|2024-12-24 15:53:10|2468.05|2456.55|2469.31|2457.81|2469.31|2457.81|2468.05|2456.55|29
1735055600000|2024-12-24 15:53:20|2469.24|2457.74|2466.85|2455.35|2469.4|2457.9|2466.25|2454.75|28
1735055610000|2024-12-24 15:53:30|2467.05|2455.55|2466.3|2454.8|2467.05|2455.55|2465.5|2454|18
1735055620000|2024-12-24 15:53:40|2466.25|2454.75|2466.25|2454.75|2466.75|2455.25|2465.25|2453.75|24
1735055630000|2024-12-24 15:53:50|2466.38|2454.88|2467.27|2455.77|2467.27|2455.77|2466.05|2454.55|26
1735055640000|2024-12-24 15:54:00|2467.6|2456.1|2467.47|2455.97|2469.28|2457.78|2467.15|2455.65|35
1735055650000|2024-12-24 15:54:10|2467.41|2455.91|2467.44|2455.94|2468.1|2456.6|2467.15|2455.65|36
1735055660000|2024-12-24 15:54:20|2467.64|2456.14|2468.5|2457|2468.7|2457.2|2467.58|2456.08|29
1735055670000|2024-12-24 15:54:30|2468.46|2456.96|2468.17|2456.67|2470.3|2458.8|2468.05|2456.55|36
1735055680000|2024-12-24 15:54:40|2468|2456.5|2472.06|2460.56|2472.06|2460.56|2468|2456.5|37
1735055690000|2024-12-24 15:54:50|2472.25|2460.75|2471.2|2459.7|2472.25|2460.75|2470.25|2458.75|30
1735055700000|2024-12-24 15:55:00|2471.19|2459.69|2471.26|2459.76|2472.5|2461|2470.76|2459.26|35
1735055710000|2024-12-24 15:55:10|2471.21|2459.71|2469.23|2457.73|2471.45|2459.95|2468.73|2457.23|34
1735055720000|2024-12-24 15:55:20|2469.25|2457.75|2467.25|2455.75|2469.25|2457.75|2467.25|2455.75|34
1735055730000|2024-12-24 15:55:30|2467.75|2456.25|2468.44|2456.94|2468.65|2457.15|2467.25|2455.75|32
1735055740000|2024-12-24 15:55:40|2468.27|2456.77|2468.25|2456.75|2469.07|2457.57|2468.05|2456.55|37
1735055750000|2024-12-24 15:55:50|2468.23|2456.73|2469.38|2457.88|2469.7|2458.2|2468.1|2456.6|36
1735055760000|2024-12-24 15:56:00|2469.47|2457.97|2467.5|2456|2469.47|2457.97|2467.5|2456|36
1735055770000|2024-12-24 15:56:10|2467.68|2456.18|2469.15|2457.65|2469.23|2457.73|2467.58|2456.08|29
1735055780000|2024-12-24 15:56:20|2469.25|2457.75|2468.29|2456.79|2469.25|2457.75|2468.09|2456.59|37
1735055790000|2024-12-24 15:56:30|2468.36|2456.86|2468.25|2456.75|2470.4|2458.9|2468.25|2456.75|24
1735055800000|2024-12-24 15:56:40|2468.05|2456.55|2468.25|2456.75|2468.25|2456.75|2468.05|2456.55|2
1735055810000|2024-12-24 15:56:50|2468.59|2457.09|2468.39|2456.89|2468.59|2457.09|2468.28|2456.78|17
1735055820000|2024-12-24 15:57:00|2468.35|2456.85|2471.3|2459.8|2471.3|2459.8|2468.28|2456.78|38
1735055830000|2024-12-24 15:57:10|2471.31|2459.81|2470.34|2458.84|2471.33|2459.83|2470.25|2458.75|32
1735055840000|2024-12-24 15:57:20|2470.31|2458.81|2469.4|2457.9|2470.36|2458.86|2468.54|2457.04|33
1735055850000|2024-12-24 15:57:30|2469.3|2457.8|2468.7|2457.2|2469.4|2457.9|2468.43|2456.93|31
1735055860000|2024-12-24 15:57:40|2468.58|2457.08|2468.54|2457.04|2468.85|2457.35|2468.23|2456.73|27
1735055870000|2024-12-24 15:57:50|2468.48|2456.98|2469|2457.5|2469.8|2458.3|2467.67|2456.17|33
1735055880000|2024-12-24 15:58:00|2468.73|2457.23|2469.65|2458.15|2470.25|2458.75|2468.59|2457.09|33
1735055890000|2024-12-24 15:58:10|2469.58|2458.08|2469.46|2457.96|2469.72|2458.22|2469.4|2457.9|30
1735055900000|2024-12-24 15:58:20|2469.49|2457.99|2469.51|2458.01|2469.67|2458.17|2469.37|2457.87|28
1735055910000|2024-12-24 15:58:30|2469.49|2457.99|2468.89|2457.39|2469.67|2458.17|2468.25|2456.75|21
1735055920000|2024-12-24 15:58:40|2469.09|2457.59|2469.67|2458.17|2470.27|2458.77|2469.09|2457.59|36
1735055930000|2024-12-24 15:58:50|2469.57|2458.07|2469.13|2457.63|2469.65|2458.15|2469.13|2457.63|31
1735055940000|2024-12-24 15:59:00|2469.01|2457.51|2471.47|2459.97|2472.65|2461.15|2469.01|2457.51|32
1735055950000|2024-12-24 15:59:10|2471.3|2459.8|2470.41|2458.91|2471.4|2459.9|2470.23|2458.73|36
1735055960000|2024-12-24 15:59:20|2470.6|2459.1|2470.28|2458.78|2470.6|2459.1|2470.2|2458.7|24
1735055970000|2024-12-24 15:59:30|2470.36|2458.86|2470.53|2459.03|2471.4|2459.9|2470.25|2458.75|31
1735055980000|2024-12-24 15:59:40|2470.5|2459|2471.25|2459.75|2471.8|2460.3|2470.48|2458.98|35
1735055990000|2024-12-24 15:59:50|2471.05|2459.55|2470.25|2458.75|2471.05|2459.55|2470.25|2458.75|4
1735056000000|2024-12-24 16:00:00|2470.95|2459.45|2470.9|2459.4|2471.45|2459.95|2470.1|2458.6|18
1735056010000|2024-12-24 16:00:10|2470.55|2459.05|2471.2|2459.7|2472.4|2460.9|2469.75|2458.25|37
1735056020000|2024-12-24 16:00:20|2471.16|2459.66|2471.25|2459.75|2472.6|2461.1|2471.15|2459.65|36
1735056030000|2024-12-24 16:00:30|2471.38|2459.88|2473.3|2461.8|2473.6|2462.1|2471.38|2459.88|35
1735056040000|2024-12-24 16:00:40|2473.25|2461.75|2473.35|2461.85|2473.55|2462.05|2472.45|2460.95|35
1735056050000|2024-12-24 16:00:50|2473.34|2461.84|2472.34|2460.84|2473.47|2461.97|2472.16|2460.66|31
1735056060000|2024-12-24 16:01:00|2472.38|2460.88|2474.5|2463|2474.6|2463.1|2472.38|2460.88|32
1735056070000|2024-12-24 16:01:10|2474.33|2462.83|2473.3|2461.8|2476.1|2464.6|2473.2|2461.7|32
1735056080000|2024-12-24 16:01:20|2472.48|2460.98|2471.36|2459.86|2472.85|2461.35|2471.05|2459.55|39
1735056090000|2024-12-24 16:01:30|2471.32|2459.82|2472.85|2461.35|2472.9|2461.4|2471.3|2459.8|38
1735056100000|2024-12-24 16:01:40|2472.59|2461.09|2473.9|2462.4|2473.9|2462.4|2471.3|2459.8|38
1735056110000|2024-12-24 16:01:50|2473.58|2462.08|2475.65|2464.15|2475.65|2464.15|2473.58|2462.08|33
1735056120000|2024-12-24 16:02:00|2475.23|2463.73|2476.54|2465.04|2476.7|2465.2|2475.23|2463.73|37
1735056130000|2024-12-24 16:02:10|2476.56|2465.06|2479.9|2468.4|2479.9|2468.4|2476.49|2464.99|32
1735056140000|2024-12-24 16:02:20|2479.55|2468.05|2480.34|2468.84|2480.35|2468.85|2479.25|2467.75|36
1735056150000|2024-12-24 16:02:30|2480.31|2468.81|2482.2|2470.7|2482.8|2471.3|2480.29|2468.79|33
1735056160000|2024-12-24 16:02:40|2482.29|2470.79|2482.41|2470.91|2482.8|2471.3|2481.39|2469.89|38
1735056170000|2024-12-24 16:02:50|2482.4|2470.9|2483.39|2471.89|2483.6|2472.1|2482.32|2470.82|35
1735056180000|2024-12-24 16:03:00|2483.19|2471.69|2480.95|2469.45|2483.19|2471.69|2480.25|2468.75|23
1735056190000|2024-12-24 16:03:10|2481.25|2469.75|2480.5|2469|2481.6|2470.1|2480.46|2468.96|12
1735056200000|2024-12-24 16:03:20|2480.46|2468.96|2481.18|2469.68|2481.25|2469.75|2479.82|2468.32|36
1735056210000|2024-12-24 16:03:30|2481.19|2469.69|2482.69|2471.19|2483.35|2471.85|2481.19|2469.69|30
1735056220000|2024-12-24 16:03:40|2483.24|2471.74|2481.53|2470.03|2483.24|2471.74|2481.36|2469.86|33
1735056230000|2024-12-24 16:03:50|2481.54|2470.04|2478.6|2467.1|2481.85|2470.35|2478.55|2467.05|39
1735056240000|2024-12-24 16:04:00|2478.35|2466.85|2474.48|2462.98|2478.6|2467.1|2474.27|2462.77|37
1735056250000|2024-12-24 16:04:10|2474.41|2462.91|2471.56|2460.06|2474.41|2462.91|2471.38|2459.88|37
1735056260000|2024-12-24 16:04:20|2471.58|2460.08|2473.6|2462.1|2473.8|2462.3|2470.15|2458.65|39
1735056270000|2024-12-24 16:04:30|2473.5|2462|2471.62|2460.12|2473.5|2462|2471.34|2459.84|37
1735056280000|2024-12-24 16:04:40|2471.6|2460.1|2472.32|2460.82|2473.45|2461.95|2471.6|2460.1|35
1735056290000|2024-12-24 16:04:50|2472.27|2460.77|2472.57|2461.07|2472.57|2461.07|2472.27|2460.77|32
1735056300000|2024-12-24 16:05:00|2472.55|2461.05|2472.83|2461.33|2473.55|2462.05|2472.24|2460.74|32
1735056310000|2024-12-24 16:05:10|2474.1|2462.6|2473.3|2461.8|2474.55|2463.05|2472.7|2461.2|32
1735056320000|2024-12-24 16:05:20|2473.29|2461.79|2470.6|2459.1|2473.33|2461.83|2470.6|2459.1|34
1735056330000|2024-12-24 16:05:30|2470.04|2458.54|2468.34|2456.84|2470.04|2458.54|2468.34|2456.84|32
1735056340000|2024-12-24 16:05:40|2468.32|2456.82|2469.27|2457.77|2469.8|2458.3|2468.26|2456.76|36
1735056350000|2024-12-24 16:05:50|2469.3|2457.8|2468.43|2456.93|2469.38|2457.88|2468.32|2456.82|33
1735056360000|2024-12-24 16:06:00|2468.4|2456.9|2468.45|2456.95|2469.95|2458.45|2468.33|2456.83|36
1735056370000|2024-12-24 16:06:10|2468.65|2457.15|2468.25|2456.75|2469|2457.5|2468.25|2456.75|33
1735056380000|2024-12-24 16:06:20|2468.75|2457.25|2470.75|2459.25|2470.75|2459.25|2468.75|2457.25|5
1735056390000|2024-12-24 16:06:30|2471.25|2459.75|2473.8|2462.3|2474.45|2462.95|2470.25|2458.75|25
1735056400000|2024-12-24 16:06:40|2473.51|2462.01|2477.05|2465.55|2477.15|2465.65|2473.51|2462.01|36
1735056410000|2024-12-24 16:06:50|2476.6|2465.1|2474.59|2463.09|2477.05|2465.55|2474.46|2462.96|39
1735056420000|2024-12-24 16:07:00|2474.36|2462.86|2470.65|2459.15|2474.36|2462.86|2470.65|2459.15|39
1735056430000|2024-12-24 16:07:10|2470.55|2459.05|2469.55|2458.05|2470.7|2459.2|2469.23|2457.73|39
1735056440000|2024-12-24 16:07:20|2469.48|2457.98|2468.01|2456.51|2470.25|2458.75|2467.68|2456.18|35
1735056450000|2024-12-24 16:07:30|2467.93|2456.43|2469.2|2457.7|2469.6|2458.1|2467.61|2456.11|37
1735056460000|2024-12-24 16:07:40|2469.15|2457.65|2468.35|2456.85|2469.7|2458.2|2467.85|2456.35|36
1735056470000|2024-12-24 16:07:50|2468.38|2456.88|2464.7|2453.2|2468.6|2457.1|2464.7|2453.2|32
1735056480000|2024-12-24 16:08:00|2463.91|2452.41|2462.6|2451.1|2463.91|2452.41|2462.1|2450.6|33
1735056490000|2024-12-24 16:08:10|2462.5|2451|2461.6|2450.1|2462.8|2451.3|2461.38|2449.88|38
1735056500000|2024-12-24 16:08:20|2461.51|2450.01|2464.56|2453.06|2464.95|2453.45|2461.51|2450.01|35
1735056510000|2024-12-24 16:08:30|2465.1|2453.6|2464.38|2452.88|2465.1|2453.6|2464.2|2452.7|35
1735056520000|2024-12-24 16:08:40|2464.23|2452.73|2463.28|2451.78|2464.6|2453.1|2462.63|2451.13|35
1735056530000|2024-12-24 16:08:50|2463.3|2451.8|2462.23|2450.73|2463.65|2452.15|2462.2|2450.7|30
1735056540000|2024-12-24 16:09:00|2462.28|2450.78|2460.85|2449.35|2462.32|2450.82|2458.83|2447.33|35
1735056550000|2024-12-24 16:09:10|2460.8|2449.3|2461.34|2449.84|2462.23|2450.73|2460.2|2448.7|35
1735056560000|2024-12-24 16:09:20|2461.15|2449.65|2460.5|2449|2461.3|2449.8|2460.18|2448.68|30
1735056570000|2024-12-24 16:09:30|2460.55|2449.05|2461.15|2449.65|2461.15|2449.65|2460.15|2448.65|17
1735056580000|2024-12-24 16:09:40|2461.55|2450.05|2465.2|2453.7|2465.27|2453.77|2461.55|2450.05|30
1735056590000|2024-12-24 16:09:50|2465.07|2453.57|2465.03|2453.53|2465.25|2453.75|2464.9|2453.4|27
1735056600000|2024-12-24 16:10:00|2465.06|2453.56|2464.14|2452.64|2465.29|2453.79|2463.28|2451.78|28
1735056610000|2024-12-24 16:10:10|2464.15|2452.65|2463.39|2451.89|2465.27|2453.77|2463.3|2451.8|29
1735056620000|2024-12-24 16:10:20|2463.3|2451.8|2463.28|2451.78|2463.36|2451.86|2462.65|2451.15|13
1735056630000|2024-12-24 16:10:30|2463.13|2451.63|2461.28|2449.78|2463.25|2451.75|2460.9|2449.4|30
1735056640000|2024-12-24 16:10:40|2461.3|2449.8|2464.29|2452.79|2464.29|2452.79|2461.3|2449.8|35
1735056650000|2024-12-24 16:10:50|2464.25|2452.75|2466.5|2455|2466.5|2455|2463.95|2452.45|34
1735056660000|2024-12-24 16:11:00|2466.25|2454.75|2464.23|2452.73|2466.35|2454.85|2464.2|2452.7|32
1735056670000|2024-12-24 16:11:10|2464.25|2452.75|2462.05|2450.55|2464.25|2452.75|2461.75|2450.25|34
1735056680000|2024-12-24 16:11:20|2461.9|2450.4|2462.6|2451.1|2463.14|2451.64|2461.8|2450.3|40
1735056690000|2024-12-24 16:11:30|2462.55|2451.05|2460.05|2448.55|2462.55|2451.05|2460.05|2448.55|30
1735056700000|2024-12-24 16:11:40|2459.65|2448.15|2459.23|2447.73|2460.23|2448.73|2459.05|2447.55|31
1735056710000|2024-12-24 16:11:50|2459.24|2447.74|2457.47|2445.97|2459.24|2447.74|2457.2|2445.7|30
1735056720000|2024-12-24 16:12:00|2457.58|2446.08|2456.45|2444.95|2457.58|2446.08|2456.4|2444.9|22
1735056730000|2024-12-24 16:12:10|2456.5|2445|2458.5|2447|2458.5|2447|2456.23|2444.73|20
1735056740000|2024-12-24 16:12:20|2458.3|2446.8|2460.7|2449.2|2460.7|2449.2|2458.22|2446.72|33
1735056750000|2024-12-24 16:12:30|2460.85|2449.35|2459.25|2447.75|2461.25|2449.75|2459.25|2447.75|33
1735056760000|2024-12-24 16:12:40|2459.22|2447.72|2462.35|2450.85|2462.35|2450.85|2458.9|2447.4|28
1735056770000|2024-12-24 16:12:50|2463.05|2451.55|2461.9|2450.4|2463.15|2451.65|2461.45|2449.95|27
1735056780000|2024-12-24 16:13:00|2462|2450.5|2464.29|2452.79|2464.31|2452.81|2461.7|2450.2|31
1735056790000|2024-12-24 16:13:10|2464.28|2452.78|2464.88|2453.38|2464.95|2453.45|2464.11|2452.61|30
1735056800000|2024-12-24 16:13:20|2465.17|2453.67|2461.5|2450|2465.17|2453.67|2461.28|2449.78|26
1735056810000|2024-12-24 16:13:30|2461.36|2449.86|2463.23|2451.73|2463.33|2451.83|2460.25|2448.75|32
1735056820000|2024-12-24 16:13:40|2463.2|2451.7|2462.15|2450.65|2463.27|2451.77|2461.65|2450.15|36
1735056830000|2024-12-24 16:13:50|2462.2|2450.7|2462.41|2450.91|2462.61|2451.11|2462|2450.5|23
1735056840000|2024-12-24 16:14:00|2462.3|2450.8|2462.43|2450.93|2462.55|2451.05|2461.58|2450.08|32
1735056850000|2024-12-24 16:14:10|2462.51|2451.01|2462.38|2450.88|2462.51|2451.01|2462.18|2450.68|25
1735056860000|2024-12-24 16:14:20|2462.35|2450.85|2462.25|2450.75|2463.18|2451.68|2462.2|2450.7|30
1735056870000|2024-12-24 16:14:30|2462.2|2450.7|2462.19|2450.69|2462.32|2450.82|2462.13|2450.63|23
1735056880000|2024-12-24 16:14:40|2462.22|2450.72|2463.35|2451.85|2464.05|2452.55|2462.11|2450.61|27
1735056890000|2024-12-24 16:14:50|2463.39|2451.89|2466.25|2454.75|2466.5|2455|2463.39|2451.89|31
1735056900000|2024-12-24 16:15:00|2466.2|2454.7|2467.19|2455.69|2467.2|2455.7|2466.15|2454.65|32
1735056910000|2024-12-24 16:15:10|2467.25|2455.75|2466.29|2454.79|2467.35|2455.85|2466.05|2454.55|36
1735056920000|2024-12-24 16:15:20|2466.28|2454.78|2463.18|2451.68|2466.28|2454.78|2463.05|2451.55|37
1735056930000|2024-12-24 16:15:30|2463.2|2451.7|2462.43|2450.93|2463.29|2451.79|2462.33|2450.83|36
1735056940000|2024-12-24 16:15:40|2462.53|2451.03|2463.35|2451.85|2463.9|2452.4|2462.35|2450.85|34
1735056950000|2024-12-24 16:15:50|2463.3|2451.8|2463.5|2452|2465.2|2453.7|2462.75|2451.25|34
1735056960000|2024-12-24 16:16:00|2463.6|2452.1|2462.25|2450.75|2464.5|2453|2462.25|2450.75|29
1735056970000|2024-12-24 16:16:10|2461.95|2450.45|2461.14|2449.64|2461.95|2450.45|2460.25|2448.75|21
1735056980000|2024-12-24 16:16:20|2461.12|2449.62|2461.6|2450.1|2462.28|2450.78|2460.95|2449.45|38
1735056990000|2024-12-24 16:16:30|2461.41|2449.91|2460.63|2449.13|2461.48|2449.98|2459.2|2447.7|30
1735057000000|2024-12-24 16:16:40|2460.78|2449.28|2461.63|2450.13|2462.17|2450.67|2460.58|2449.08|35
1735057010000|2024-12-24 16:16:50|2461.65|2450.15|2463|2451.5|2463.22|2451.72|2461.55|2450.05|22
1735057020000|2024-12-24 16:17:00|2463.22|2451.72|2466.32|2454.82|2466.43|2454.93|2463.22|2451.72|33
1735057030000|2024-12-24 16:17:10|2466.39|2454.89|2465.28|2453.78|2466.39|2454.89|2464.75|2453.25|33
1735057040000|2024-12-24 16:17:20|2465.2|2453.7|2463.86|2452.36|2465.2|2453.7|2463.86|2452.36|31
1735057050000|2024-12-24 16:17:30|2463.92|2452.42|2464.01|2452.51|2464.5|2453|2463.78|2452.28|25
1735057060000|2024-12-24 16:17:40|2464.24|2452.74|2465.14|2453.64|2466.15|2454.65|2464.24|2452.74|37
1735057070000|2024-12-24 16:17:50|2465.22|2453.72|2465.19|2453.69|2465.3|2453.8|2464.68|2453.18|30
1735057080000|2024-12-24 16:18:00|2465.18|2453.68|2462.38|2450.88|2465.18|2453.68|2462.15|2450.65|36
1735057090000|2024-12-24 16:18:10|2462.25|2450.75|2461.85|2450.35|2463.55|2452.05|2461.85|2450.35|33
1735057100000|2024-12-24 16:18:20|2461.75|2450.25|2461.05|2449.55|2462.3|2450.8|2461|2449.5|35
1735057110000|2024-12-24 16:18:30|2461.45|2449.95|2459.28|2447.78|2461.45|2449.95|2459.25|2447.75|31
1735057120000|2024-12-24 16:18:40|2459.33|2447.83|2460.15|2448.65|2461.54|2450.04|2459.33|2447.83|35
1735057130000|2024-12-24 16:18:50|2460.17|2448.67|2461.55|2450.05|2461.55|2450.05|2459.55|2448.05|31
1735057140000|2024-12-24 16:19:00|2461.35|2449.85|2461.35|2449.85|2462.18|2450.68|2461.19|2449.69|32
1735057150000|2024-12-24 16:19:10|2461.34|2449.84|2460|2448.5|2461.34|2449.84|2459.55|2448.05|36
1735057160000|2024-12-24 16:19:20|2460.05|2448.55|2460.8|2449.3|2461.15|2449.65|2460.05|2448.55|20
1735057170000|2024-12-24 16:19:30|2461.05|2449.55|2459.34|2447.84|2461.15|2449.65|2459.15|2447.65|27
1735057180000|2024-12-24 16:19:40|2459.3|2447.8|2458.23|2446.73|2459.45|2447.95|2457.39|2445.89|31
1735057190000|2024-12-24 16:19:50|2458.3|2446.8|2458.29|2446.79|2458.9|2447.4|2458.11|2446.61|37
1735057200000|2024-12-24 16:20:00|2458.31|2446.81|2459.05|2447.55|2459.29|2447.79|2458.22|2446.72|32
1735057210000|2024-12-24 16:20:10|2458.8|2447.3|2461|2449.5|2461|2449.5|2458.8|2447.3|32
1735057220000|2024-12-24 16:20:20|2461.21|2449.71|2460.58|2449.08|2461.7|2450.2|2460.38|2448.88|22
1735057230000|2024-12-24 16:20:30|2460.6|2449.1|2462.17|2450.67|2462.22|2450.72|2460.53|2449.03|32
1735057240000|2024-12-24 16:20:40|2462.08|2450.58|2463.31|2451.81|2463.45|2451.95|2461.2|2449.7|38
1735057250000|2024-12-24 16:20:50|2463.36|2451.86|2462.2|2450.7|2464.25|2452.75|2461.8|2450.3|36
1735057260000|2024-12-24 16:21:00|2462.11|2450.61|2463.26|2451.76|2463.6|2452.1|2461.25|2449.75|36
1735057270000|2024-12-24 16:21:10|2463.24|2451.74|2462.29|2450.79|2464.39|2452.89|2462.29|2450.79|36
1735057280000|2024-12-24 16:21:20|2462.33|2450.83|2461.3|2449.8|2463.25|2451.75|2461.22|2449.72|31
1735057290000|2024-12-24 16:21:30|2461.35|2449.85|2461.34|2449.84|2461.5|2450|2461.2|2449.7|23
1735057300000|2024-12-24 16:21:40|2461.43|2449.93|2459.34|2447.84|2462.2|2450.7|2459.1|2447.6|25
1735057310000|2024-12-24 16:21:50|2459.6|2448.1|2458.65|2447.15|2459.8|2448.3|2458.65|2447.15|36
1735057320000|2024-12-24 16:22:00|2459.25|2447.75|2461.67|2450.17|2462.87|2451.37|2459.25|2447.75|36
1735057330000|2024-12-24 16:22:10|2461.8|2450.3|2465.5|2454|2465.5|2454|2461.8|2450.3|39
1735057340000|2024-12-24 16:22:20|2465.55|2454.05|2466.58|2455.08|2466.58|2455.08|2465.3|2453.8|36
1735057350000|2024-12-24 16:22:30|2467.17|2455.67|2467.85|2456.35|2468.7|2457.2|2467.17|2455.67|25
1735057360000|2024-12-24 16:22:40|2467.95|2456.45|2468.05|2456.55|2468.15|2456.65|2467.35|2455.85|23
1735057370000|2024-12-24 16:22:50|2468|2456.5|2467.45|2455.95|2468|2456.5|2467.2|2455.7|26
1735057380000|2024-12-24 16:23:00|2468|2456.5|2467.2|2455.7|2469.35|2457.85|2466.75|2455.25|36
1735057390000|2024-12-24 16:23:10|2467.25|2455.75|2467.3|2455.8|2468.35|2456.85|2467.1|2455.6|37
1735057400000|2024-12-24 16:23:20|2467.4|2455.9|2467.5|2456|2468.03|2456.53|2467.09|2455.59|31
1735057410000|2024-12-24 16:23:30|2467.68|2456.18|2468.18|2456.68|2468.4|2456.9|2466.9|2455.4|36
1735057420000|2024-12-24 16:23:40|2468.13|2456.63|2467.25|2455.75|2468.25|2456.75|2467.12|2455.62|36
1735057430000|2024-12-24 16:23:50|2467.18|2455.68|2467.14|2455.64|2467.55|2456.05|2466.53|2455.03|29
1735057440000|2024-12-24 16:24:00|2467.12|2455.62|2470|2458.5|2470|2458.5|2466.25|2454.75|36
1735057450000|2024-12-24 16:24:10|2469.95|2458.45|2470.23|2458.73|2470.33|2458.83|2469.9|2458.4|25
1735057460000|2024-12-24 16:24:20|2470.2|2458.7|2469.16|2457.66|2470.23|2458.73|2468.8|2457.3|32
1735057470000|2024-12-24 16:24:30|2469.11|2457.61|2470.4|2458.9|2470.4|2458.9|2468.25|2456.75|35
1735057480000|2024-12-24 16:24:40|2470.38|2458.88|2473|2461.5|2473.05|2461.55|2470.38|2458.88|38
1735057490000|2024-12-24 16:24:50|2473.05|2461.55|2474.31|2462.81|2474.5|2463|2472.55|2461.05|34
1735057500000|2024-12-24 16:25:00|2474.12|2462.62|2474.33|2462.83|2475.1|2463.6|2473.45|2461.95|36
1735057510000|2024-12-24 16:25:10|2474.35|2462.85|2474.37|2462.87|2474.95|2463.45|2474.1|2462.6|36
1735057520000|2024-12-24 16:25:20|2474.38|2462.88|2475.41|2463.91|2475.7|2464.2|2474.25|2462.75|34
1735057530000|2024-12-24 16:25:30|2475.55|2464.05|2476.14|2464.64|2476.21|2464.71|2475.1|2463.6|36
1735057540000|2024-12-24 16:25:40|2476.11|2464.61|2474.4|2462.9|2476.3|2464.8|2474.4|2462.9|34
1735057550000|2024-12-24 16:25:50|2474.15|2462.65|2475.15|2463.65|2475.15|2463.65|2473.25|2461.75|12
1735057560000|2024-12-24 16:26:00|2475.25|2463.75|2475.42|2463.92|2475.42|2463.92|2474.6|2463.1|23
1735057570000|2024-12-24 16:26:10|2475.23|2463.73|2475.9|2464.4|2476.31|2464.81|2475.13|2463.63|28
1735057580000|2024-12-24 16:26:20|2475.95|2464.45|2475.34|2463.84|2475.95|2464.45|2474.8|2463.3|35
1735057590000|2024-12-24 16:26:30|2475.3|2463.8|2475.6|2464.1|2476.05|2464.55|2473.25|2461.75|28
1735057600000|2024-12-24 16:26:40|2475.67|2464.17|2472.7|2461.2|2475.67|2464.17|2472.42|2460.92|36
1735057610000|2024-12-24 16:26:50|2472.6|2461.1|2476.16|2464.66|2476.16|2464.66|2472.45|2460.95|35
1735057620000|2024-12-24 16:27:00|2476.21|2464.71|2473.43|2461.93|2476.21|2464.71|2473.15|2461.65|33
1735057630000|2024-12-24 16:27:10|2473.39|2461.89|2473.36|2461.86|2473.47|2461.97|2472.25|2460.75|30
1735057640000|2024-12-24 16:27:20|2473.25|2461.75|2472.38|2460.88|2473.34|2461.84|2471.9|2460.4|39
1735057650000|2024-12-24 16:27:30|2472.41|2460.91|2473.19|2461.69|2473.35|2461.85|2472.24|2460.74|33
1735057660000|2024-12-24 16:27:40|2473.18|2461.68|2472.35|2460.85|2473.18|2461.68|2472.25|2460.75|34
1735057670000|2024-12-24 16:27:50|2472.4|2460.9|2472.16|2460.66|2472.9|2461.4|2471.75|2460.25|33
1735057680000|2024-12-24 16:28:00|2472.2|2460.7|2471.28|2459.78|2472.2|2460.7|2471.28|2459.78|31
1735057690000|2024-12-24 16:28:10|2471.3|2459.8|2471.47|2459.97|2472.6|2461.1|2470.85|2459.35|27
1735057700000|2024-12-24 16:28:20|2472.25|2460.75|2472.28|2460.78|2472.5|2461|2472.14|2460.64|34
1735057710000|2024-12-24 16:28:30|2472.3|2460.8|2474.36|2462.86|2474.4|2462.9|2472.28|2460.78|22
1735057720000|2024-12-24 16:28:40|2474.31|2462.81|2474.28|2462.78|2474.9|2463.4|2473.7|2462.2|27
1735057730000|2024-12-24 16:28:50|2474.23|2462.73|2474.38|2462.88|2475.3|2463.8|2474.19|2462.69|30
1735057740000|2024-12-24 16:29:00|2474.35|2462.85|2473.25|2461.75|2474.35|2462.85|2473.25|2461.75|10
1735057750000|2024-12-24 16:29:10|2473.15|2461.65|2475.15|2463.65|2475.26|2463.76|2473.15|2461.65|14
1735057760000|2024-12-24 16:29:20|2475.2|2463.7|2477.31|2465.81|2477.31|2465.81|2475.2|2463.7|29
1735057770000|2024-12-24 16:29:30|2477.39|2465.89|2476.3|2464.8|2477.65|2466.15|2476.25|2464.75|29
1735057780000|2024-12-24 16:29:40|2476.32|2464.82|2472.65|2461.15|2476.34|2464.84|2472.58|2461.08|32
1735057790000|2024-12-24 16:29:50|2472.58|2461.08|2472.39|2460.89|2472.65|2461.15|2472|2460.5|33
1735057800000|2024-12-24 16:30:00|2472.7|2461.2|2472.05|2460.55|2473.5|2462|2471.85|2460.35|37
1735057810000|2024-12-24 16:30:10|2471.75|2460.25|2472.73|2461.23|2472.95|2461.45|2471.7|2460.2|33
1735057820000|2024-12-24 16:30:20|2472.77|2461.27|2471.62|2460.12|2473.38|2461.88|2471.62|2460.12|39
1735057830000|2024-12-24 16:30:30|2471.7|2460.2|2472.22|2460.72|2472.45|2460.95|2470|2458.5|35
1735057840000|2024-12-24 16:30:40|2472.27|2460.77|2470.12|2458.62|2472.45|2460.95|2470.12|2458.62|38
1735057850000|2024-12-24 16:30:50|2469.35|2457.85|2468.28|2456.78|2469.38|2457.88|2467.28|2455.78|31
1735057860000|2024-12-24 16:31:00|2468.29|2456.79|2470.32|2458.82|2470.7|2459.2|2467.3|2455.8|36
1735057870000|2024-12-24 16:31:10|2470.29|2458.79|2467.35|2455.85|2470.29|2458.79|2467.15|2455.65|35
1735057880000|2024-12-24 16:31:20|2467.41|2455.91|2468.79|2457.29|2468.9|2457.4|2467.38|2455.88|29
1735057890000|2024-12-24 16:31:30|2469.3|2457.8|2468.39|2456.89|2470.5|2459|2468.39|2456.89|25
1735057900000|2024-12-24 16:31:40|2468.55|2457.05|2469.05|2457.55|2469.38|2457.88|2468.39|2456.89|21
1735057910000|2024-12-24 16:31:50|2468.8|2457.3|2468.33|2456.83|2469.2|2457.7|2468.25|2456.75|23
1735057920000|2024-12-24 16:32:00|2468.35|2456.85|2462|2450.5|2468.39|2456.89|2462|2450.5|33
1735057930000|2024-12-24 16:32:10|2462.2|2450.7|2460.35|2448.85|2462.29|2450.79|2460.35|2448.85|27
1735057940000|2024-12-24 16:32:20|2460.05|2448.55|2459.6|2448.1|2461.15|2449.65|2459.35|2447.85|17
1735057950000|2024-12-24 16:32:30|2459.5|2448|2459.22|2447.72|2460.1|2448.6|2459.1|2447.6|17
1735057960000|2024-12-24 16:32:40|2459.23|2447.73|2458.38|2446.88|2459.95|2448.45|2458.33|2446.83|29
1735057970000|2024-12-24 16:32:50|2459.35|2447.85|2460.2|2448.7|2460.28|2448.78|2459.27|2447.77|25
1735057980000|2024-12-24 16:33:00|2460.15|2448.65|2459.25|2447.75|2460.6|2449.1|2459.23|2447.73|33
1735057990000|2024-12-24 16:33:10|2459.18|2447.68|2459.3|2447.8|2460.48|2448.98|2458.32|2446.82|33
1735058000000|2024-12-24 16:33:20|2459.28|2447.78|2458.34|2446.84|2459.75|2448.25|2458.34|2446.84|34
1735058010000|2024-12-24 16:33:30|2458.36|2446.86|2460.42|2448.92|2460.6|2449.1|2458.33|2446.83|21
1735058020000|2024-12-24 16:33:40|2460.45|2448.95|2461.28|2449.78|2461.5|2450|2460.45|2448.95|36
1735058030000|2024-12-24 16:33:50|2461.3|2449.8|2461.37|2449.87|2461.5|2450|2461.2|2449.7|35
1735058040000|2024-12-24 16:34:00|2461.24|2449.74|2463.25|2451.75|2463.9|2452.4|2461.2|2449.7|37
1735058050000|2024-12-24 16:34:10|2463.2|2451.7|2462.4|2450.9|2463.6|2452.1|2462.25|2450.75|36
1735058060000|2024-12-24 16:34:20|2462.33|2450.83|2461.64|2450.14|2462.33|2450.83|2461.19|2449.69|36
1735058070000|2024-12-24 16:34:30|2461.61|2450.11|2462.25|2450.75|2462.34|2450.84|2461.25|2449.75|31
1735058080000|2024-12-24 16:34:40|2462.31|2450.81|2461.42|2449.92|2462.34|2450.84|2461.34|2449.84|30
1735058090000|2024-12-24 16:34:50|2461.55|2450.05|2461.6|2450.1|2461.65|2450.15|2461.25|2449.75|30
1735058100000|2024-12-24 16:35:00|2462.16|2450.66|2467.48|2455.98|2467.48|2455.98|2462.14|2450.64|37
1735058110000|2024-12-24 16:35:10|2467.42|2455.92|2466.31|2454.81|2470.02|2458.52|2466.31|2454.81|30
1735058120000|2024-12-24 16:35:20|2466.25|2454.75|2466.25|2454.75|2466.7|2455.2|2466.2|2454.7|23
1735058130000|2024-12-24 16:35:30|2466.28|2454.78|2464.25|2452.75|2466.45|2454.95|2464.25|2452.75|13
1735058140000|2024-12-24 16:35:40|2464.1|2452.6|2464.25|2452.75|2464.53|2453.03|2464|2452.5|27
1735058150000|2024-12-24 16:35:50|2464.23|2452.73|2463.42|2451.92|2464.42|2452.92|2463.31|2451.81|30
1735058160000|2024-12-24 16:36:00|2463.39|2451.89|2465.42|2453.92|2465.44|2453.94|2463.25|2451.75|34
1735058170000|2024-12-24 16:36:10|2465.39|2453.89|2462.2|2450.7|2465.47|2453.97|2462|2450.5|30
1735058180000|2024-12-24 16:36:20|2462.31|2450.81|2461.25|2449.75|2462.31|2450.81|2461.21|2449.71|27
1735058190000|2024-12-24 16:36:30|2461.19|2449.69|2461.46|2449.96|2462.05|2450.55|2461.14|2449.64|35
1735058200000|2024-12-24 16:36:40|2461.41|2449.91|2460.28|2448.78|2461.46|2449.96|2459.25|2447.75|29
1735058210000|2024-12-24 16:36:50|2460.2|2448.7|2459.23|2447.73|2460.25|2448.75|2458.75|2447.25|31
1735058220000|2024-12-24 16:37:00|2459.2|2447.7|2458.8|2447.3|2459.2|2447.7|2457.25|2445.75|33
1735058230000|2024-12-24 16:37:10|2458.49|2446.99|2458.35|2446.85|2459.26|2447.76|2458.05|2446.55|38
1735058240000|2024-12-24 16:37:20|2458.31|2446.81|2457.7|2446.2|2458.5|2447|2457.42|2445.92|35
1735058250000|2024-12-24 16:37:30|2458.1|2446.6|2454.38|2442.88|2458.25|2446.75|2454|2442.5|36
1735058260000|2024-12-24 16:37:40|2454.8|2443.3|2453.73|2442.23|2455.35|2443.85|2453.34|2441.84|31
1735058270000|2024-12-24 16:37:50|2453.68|2442.18|2453.7|2442.2|2455.9|2444.4|2452.45|2440.95|35
1735058280000|2024-12-24 16:38:00|2453.5|2442|2453.37|2441.87|2454.45|2442.95|2452.64|2441.14|33
1735058290000|2024-12-24 16:38:10|2453.15|2441.65|2454.5|2443|2454.9|2443.4|2452.65|2441.15|38
1735058300000|2024-12-24 16:38:20|2454.39|2442.89|2455.31|2443.81|2455.31|2443.81|2453.48|2441.98|36
1735058310000|2024-12-24 16:38:30|2455.65|2444.15|2456.75|2445.25|2457.5|2446|2455.35|2443.85|32
1735058320000|2024-12-24 16:38:40|2456.59|2445.09|2456.1|2444.6|2456.85|2445.35|2455.55|2444.05|20
1735058330000|2024-12-24 16:38:50|2456|2444.5|2456.5|2445|2456.5|2445|2455.5|2444|4
1735058340000|2024-12-24 16:39:00|2457.25|2445.75|2458.95|2447.45|2459.4|2447.9|2457.25|2445.75|11
1735058350000|2024-12-24 16:39:10|2458.62|2447.12|2457.91|2446.41|2458.7|2447.2|2457.25|2445.75|26
1735058360000|2024-12-24 16:39:20|2457.93|2446.43|2455.9|2444.4|2457.93|2446.43|2455.76|2444.26|22
1735058370000|2024-12-24 16:39:30|2455.81|2444.31|2454.51|2443.01|2457.33|2445.83|2454.51|2443.01|30
1735058380000|2024-12-24 16:39:40|2454.45|2442.95|2454.3|2442.8|2454.95|2443.45|2454.25|2442.75|29
1735058390000|2024-12-24 16:39:50|2454.29|2442.79|2453.5|2442|2454.5|2443|2453.25|2441.75|30
1735058400000|2024-12-24 16:40:00|2453.36|2441.86|2456.1|2444.6|2456.1|2444.6|2453.36|2441.86|36
1735058410000|2024-12-24 16:40:10|2456.18|2444.68|2456.15|2444.65|2456.31|2444.81|2455.45|2443.95|33
1735058420000|2024-12-24 16:40:20|2456.18|2444.68|2458.4|2446.9|2459.3|2447.8|2456.12|2444.62|35
1735058430000|2024-12-24 16:40:30|2458.3|2446.8|2459.1|2447.6|2459.1|2447.6|2458.15|2446.65|31
1735058440000|2024-12-24 16:40:40|2459.3|2447.8|2459.23|2447.73|2459.38|2447.88|2459.11|2447.61|32
1735058450000|2024-12-24 16:40:50|2459.13|2447.63|2460.35|2448.85|2460.63|2449.13|2459.11|2447.61|27
1735058460000|2024-12-24 16:41:00|2460.3|2448.8|2460.55|2449.05|2460.7|2449.2|2460.17|2448.67|29
1735058470000|2024-12-24 16:41:10|2460.7|2449.2|2460.21|2448.71|2460.9|2449.4|2460.17|2448.67|32
1735058480000|2024-12-24 16:41:20|2460.2|2448.7|2458.05|2446.55|2460.2|2448.7|2458.05|2446.55|31
1735058490000|2024-12-24 16:41:30|2458.25|2446.75|2457.95|2446.45|2458.55|2447.05|2456.1|2444.6|34
1735058500000|2024-12-24 16:41:40|2458.17|2446.67|2458.33|2446.83|2458.5|2447|2457.39|2445.89|31
1735058510000|2024-12-24 16:41:50|2458.35|2446.85|2458.15|2446.65|2459.25|2447.75|2457.65|2446.15|32
1735058520000|2024-12-24 16:42:00|2458.1|2446.6|2458.05|2446.55|2458.1|2446.6|2457.1|2445.6|21
1735058530000|2024-12-24 16:42:10|2458|2446.5|2458.29|2446.79|2458.29|2446.79|2457.55|2446.05|26
1735058540000|2024-12-24 16:42:20|2458.7|2447.2|2458.51|2447.01|2459.25|2447.75|2458.1|2446.6|29
1735058550000|2024-12-24 16:42:30|2458.75|2447.25|2458.2|2446.7|2459.95|2448.45|2458.05|2446.55|35
1735058560000|2024-12-24 16:42:40|2458.13|2446.63|2457.23|2445.73|2458.15|2446.65|2457|2445.5|27
1735058570000|2024-12-24 16:42:50|2457.13|2445.63|2457.23|2445.73|2457.51|2446.01|2456.75|2445.25|27
1735058580000|2024-12-24 16:43:00|2457.94|2446.44|2456.15|2444.65|2458.28|2446.78|2456.05|2444.55|32
1735058590000|2024-12-24 16:43:10|2456.24|2444.74|2456.4|2444.9|2457.38|2445.88|2456.23|2444.73|34
1735058600000|2024-12-24 16:43:20|2456.3|2444.8|2456.56|2445.06|2456.56|2445.06|2456.03|2444.53|29
1735058610000|2024-12-24 16:43:30|2457.06|2445.56|2456.35|2444.85|2457.29|2445.79|2456.35|2444.85|31
1735058620000|2024-12-24 16:43:40|2456.3|2444.8|2455.15|2443.65|2456.3|2444.8|2455.15|2443.65|29
1735058630000|2024-12-24 16:43:50|2455.23|2443.73|2453.62|2442.12|2455.23|2443.73|2453.62|2442.12|23
1735058640000|2024-12-24 16:44:00|2454.56|2443.06|2454.65|2443.15|2455.23|2443.73|2454.18|2442.68|32
1735058650000|2024-12-24 16:44:10|2454.58|2443.08|2455.27|2443.77|2455.45|2443.95|2454.3|2442.8|32
1735058660000|2024-12-24 16:44:20|2455.24|2443.74|2457.34|2445.84|2457.45|2445.95|2455.24|2443.74|31
1735058670000|2024-12-24 16:44:30|2457.38|2445.88|2455.88|2444.38|2457.43|2445.93|2455.88|2444.38|30
1735058680000|2024-12-24 16:44:40|2455.89|2444.39|2456.25|2444.75|2456.25|2444.75|2455.38|2443.88|18
1735058690000|2024-12-24 16:44:50|2456.24|2444.74|2455.33|2443.83|2456.35|2444.85|2455.33|2443.83|31
1735058700000|2024-12-24 16:45:00|2455.35|2443.85|2459.38|2447.88|2459.6|2448.1|2455.35|2443.85|24
1735058710000|2024-12-24 16:45:10|2459.41|2447.91|2458.45|2446.95|2459.41|2447.91|2458.45|2446.95|22
1735058720000|2024-12-24 16:45:20|2458.15|2446.65|2457.14|2445.64|2458.23|2446.73|2456.9|2445.4|22
1735058730000|2024-12-24 16:45:30|2456.92|2445.42|2456.4|2444.9|2457.15|2445.65|2456.18|2444.68|30
1735058740000|2024-12-24 16:45:40|2456.3|2444.8|2456.65|2445.15|2456.85|2445.35|2455.33|2443.83|32
1735058750000|2024-12-24 16:45:50|2456.34|2444.84|2455.54|2444.04|2456.52|2445.02|2455.5|2444|33
1735058760000|2024-12-24 16:46:00|2455.53|2444.03|2456.29|2444.79|2456.4|2444.9|2454.8|2443.3|33
1735058770000|2024-12-24 16:46:10|2456.23|2444.73|2457.4|2445.9|2457.4|2445.9|2456.23|2444.73|34
1735058780000|2024-12-24 16:46:20|2457.92|2446.42|2459.31|2447.81|2459.65|2448.15|2457.09|2445.59|34
1735058790000|2024-12-24 16:46:30|2459.33|2447.83|2459.25|2447.75|2459.36|2447.86|2459.15|2447.65|31
1735058800000|2024-12-24 16:46:40|2459.2|2447.7|2459.18|2447.68|2459.36|2447.86|2459.11|2447.61|33
1735058810000|2024-12-24 16:46:50|2459.2|2447.7|2459.12|2447.62|2460.33|2448.83|2458.8|2447.3|34
1735058820000|2024-12-24 16:47:00|2459.14|2447.64|2458.2|2446.7|2459.4|2447.9|2457.25|2445.75|33
1735058830000|2024-12-24 16:47:10|2458.05|2446.55|2456.15|2444.65|2458.05|2446.55|2456.1|2444.6|33
1735058840000|2024-12-24 16:47:20|2456.28|2444.78|2454.2|2442.7|2456.28|2444.78|2453.95|2442.45|32
1735058850000|2024-12-24 16:47:30|2454.25|2442.75|2453.35|2441.85|2454.25|2442.75|2453.2|2441.7|31
1735058860000|2024-12-24 16:47:40|2453.25|2441.75|2450.24|2438.74|2453.27|2441.77|2450.17|2438.67|29
1735058870000|2024-12-24 16:47:50|2449.28|2437.78|2450.95|2439.45|2451.25|2439.75|2449.05|2437.55|36
1735058880000|2024-12-24 16:48:00|2450.51|2439.01|2451.26|2439.76|2451.3|2439.8|2450.35|2438.85|29
1735058890000|2024-12-24 16:48:10|2451.23|2439.73|2451.43|2439.93|2452.23|2440.73|2451.18|2439.68|34
1735058900000|2024-12-24 16:48:20|2451.41|2439.91|2451.15|2439.65|2451.44|2439.94|2451.02|2439.52|29
1735058910000|2024-12-24 16:48:30|2451.25|2439.75|2453.05|2441.55|2453.15|2441.65|2451.25|2439.75|25
1735058920000|2024-12-24 16:48:40|2453.1|2441.6|2453.09|2441.59|2453.4|2441.9|2452.65|2441.15|32
1735058930000|2024-12-24 16:48:50|2453.11|2441.61|2453.25|2441.75|2455.15|2443.65|2452.1|2440.6|36
1735058940000|2024-12-24 16:49:00|2453.3|2441.8|2450.23|2438.73|2453.36|2441.86|2450.23|2438.73|30
1735058950000|2024-12-24 16:49:10|2450.2|2438.7|2449.3|2437.8|2450.4|2438.9|2449.2|2437.7|30
1735058960000|2024-12-24 16:49:20|2449.2|2437.7|2449.2|2437.7|2449.28|2437.78|2449.03|2437.53|28
1735058970000|2024-12-24 16:49:30|2448.91|2437.41|2449.31|2437.81|2449.31|2437.81|2448.36|2436.86|27
1735058980000|2024-12-24 16:49:40|2449.22|2437.72|2447.05|2435.55|2449.23|2437.73|2447.05|2435.55|22
1735058990000|2024-12-24 16:49:50|2446.55|2435.05|2446.45|2434.95|2446.55|2435.05|2446.45|2434.95|2
1735059000000|2024-12-24 16:50:00|2446.35|2434.85|2446.35|2434.85|2446.38|2434.88|2445.33|2433.83|28
1735059010000|2024-12-24 16:50:10|2446.4|2434.9|2448.45|2436.95|2449.23|2437.73|2446.25|2434.75|34
1735059020000|2024-12-24 16:50:20|2448.15|2436.65|2451.15|2439.65|2451.32|2439.82|2448.15|2436.65|33
1735059030000|2024-12-24 16:50:30|2451.22|2439.72|2449.73|2438.23|2451.28|2439.78|2449.5|2438|34
1735059040000|2024-12-24 16:50:40|2449.83|2438.33|2448.3|2436.8|2450.4|2438.9|2448.15|2436.65|39
1735059050000|2024-12-24 16:50:50|2448.34|2436.84|2450.15|2438.65|2450.9|2439.4|2448.1|2436.6|36
1735059060000|2024-12-24 16:51:00|2450.2|2438.7|2449.3|2437.8|2451.14|2439.64|2449.25|2437.75|36
1735059070000|2024-12-24 16:51:10|2449.35|2437.85|2449.15|2437.65|2449.5|2438|2449.13|2437.63|32
1735059080000|2024-12-24 16:51:20|2449.25|2437.75|2449.25|2437.75|2449.6|2438.1|2448.93|2437.43|21
1735059090000|2024-12-24 16:51:30|2449.03|2437.53|2450.33|2438.83|2450.63|2439.13|2448.6|2437.1|28
1735059100000|2024-12-24 16:51:40|2450.41|2438.91|2449.25|2437.75|2451.68|2440.18|2449.25|2437.75|15
1735059110000|2024-12-24 16:51:50|2449.45|2437.95|2451.74|2440.24|2451.74|2440.24|2449.45|2437.95|19
1735059120000|2024-12-24 16:52:00|2451.79|2440.29|2450.39|2438.89|2452.65|2441.15|2450.39|2438.89|23
1735059130000|2024-12-24 16:52:10|2450.41|2438.91|2450.36|2438.86|2450.6|2439.1|2450.25|2438.75|16
1735059140000|2024-12-24 16:52:20|2450.41|2438.91|2450.25|2438.75|2451|2439.5|2450.19|2438.69|21
1735059150000|2024-12-24 16:52:30|2450.28|2438.78|2450.55|2439.05|2451.78|2440.28|2450.25|2438.75|26
1735059160000|2024-12-24 16:52:40|2450.43|2438.93|2449.5|2438|2450.52|2439.02|2449.5|2438|20
1735059170000|2024-12-24 16:52:50|2449.56|2438.06|2450.42|2438.92|2451.35|2439.85|2449.3|2437.8|29
1735059180000|2024-12-24 16:53:00|2450.73|2439.23|2449.85|2438.35|2451.34|2439.84|2449.7|2438.2|26
1735059190000|2024-12-24 16:53:10|2449.9|2438.4|2450.88|2439.38|2450.88|2439.38|2449.9|2438.4|3
1735059200000|2024-12-24 16:53:20|2450.23|2438.73|2448.42|2436.92|2451.15|2439.65|2448.36|2436.86|26
1735059210000|2024-12-24 16:53:30|2448.45|2436.95|2448.42|2436.92|2449.68|2438.18|2448.36|2436.86|21
1735059220000|2024-12-24 16:53:40|2448.25|2436.75|2448.4|2436.9|2449.55|2438.05|2447.75|2436.25|23
1735059230000|2024-12-24 16:53:50|2448.2|2436.7|2446.73|2435.23|2448.4|2436.9|2446.68|2435.18|29
1735059240000|2024-12-24 16:54:00|2446.59|2435.09|2447.94|2436.44|2447.94|2436.44|2445.83|2434.33|18
1735059250000|2024-12-24 16:54:10|2445.8|2434.3|2445.48|2433.98|2447.15|2435.65|2444.62|2433.12|32
1735059260000|2024-12-24 16:54:20|2445.43|2433.93|2445.69|2434.19|2446.27|2434.77|2445.43|2433.93|15
1735059270000|2024-12-24 16:54:30|2445.39|2433.89|2445.36|2433.86|2445.55|2434.05|2444.3|2432.8|15
1735059280000|2024-12-24 16:54:40|2445.45|2433.95|2444.76|2433.26|2445.45|2433.95|2444.67|2433.17|11
1735059290000|2024-12-24 16:54:50|2444.62|2433.12|2444.6|2433.1|2445.33|2433.83|2444.6|2433.1|9
1735059300000|2024-12-24 16:55:00|2445.1|2433.6|2445.25|2433.75|2446.05|2434.55|2445.1|2433.6|8
1735059310000|2024-12-24 16:55:10|2445.5|2434|2446.32|2434.82|2446.4|2434.9|2445.49|2433.99|22
1735059320000|2024-12-24 16:55:20|2446.34|2434.84|2449.85|2438.35|2450.2|2438.7|2446.32|2434.82|35
1735059330000|2024-12-24 16:55:30|2449.74|2438.24|2449.39|2437.89|2450.5|2439|2449.3|2437.8|29
1735059340000|2024-12-24 16:55:40|2449.49|2437.99|2449.22|2437.72|2449.78|2438.28|2448.65|2437.15|28
1735059350000|2024-12-24 16:55:50|2449.23|2437.73|2448.49|2436.99|2449.23|2437.73|2447.43|2435.93|33
1735059360000|2024-12-24 16:56:00|2448.25|2436.75|2450.3|2438.8|2450.36|2438.86|2448.25|2436.75|32
1735059370000|2024-12-24 16:56:10|2450.33|2438.83|2449.55|2438.05|2450.33|2438.83|2449.4|2437.9|29
1735059380000|2024-12-24 16:56:20|2449.41|2437.91|2450.15|2438.65|2450.24|2438.74|2449.1|2437.6|26
1735059390000|2024-12-24 16:56:30|2450.13|2438.63|2452.95|2441.45|2453.5|2442|2450.13|2438.63|33
1735059400000|2024-12-24 16:56:40|2453.15|2441.65|2450.7|2439.2|2453.15|2441.65|2450.7|2439.2|37
1735059410000|2024-12-24 16:56:50|2450.65|2439.15|2450.78|2439.28|2450.78|2439.28|2449.75|2438.25|39
1735059420000|2024-12-24 16:57:00|2450.53|2439.03|2451.26|2439.76|2452.05|2440.55|2450.35|2438.85|31
1735059430000|2024-12-24 16:57:10|2451.23|2439.73|2449.34|2437.84|2451.38|2439.88|2449.25|2437.75|32
1735059440000|2024-12-24 16:57:20|2449.5|2438|2449.36|2437.86|2449.55|2438.05|2448.95|2437.45|34
1735059450000|2024-12-24 16:57:30|2449.17|2437.67|2449.36|2437.86|2450.2|2438.7|2449.17|2437.67|27
1735059460000|2024-12-24 16:57:40|2449.34|2437.84|2450.4|2438.9|2450.55|2439.05|2449.34|2437.84|33
1735059470000|2024-12-24 16:57:50|2450.35|2438.85|2450.7|2439.2|2450.7|2439.2|2450.35|2438.85|34
1735059480000|2024-12-24 16:58:00|2450.67|2439.17|2451.65|2440.15|2452.33|2440.83|2450.46|2438.96|38
1735059490000|2024-12-24 16:58:10|2451.7|2440.2|2451.15|2439.65|2452.75|2441.25|2450.3|2438.8|27
1735059500000|2024-12-24 16:58:20|2450.9|2439.4|2450.4|2438.9|2450.9|2439.4|2450.4|2438.9|2
1735059510000|2024-12-24 16:58:30|2450.35|2438.85|2451.7|2440.2|2452.7|2441.2|2450.35|2438.85|22
1735059520000|2024-12-24 16:58:40|2451.5|2440|2452.48|2440.98|2452.48|2440.98|2451.35|2439.85|35
1735059530000|2024-12-24 16:58:50|2452.34|2440.84|2450.6|2439.1|2452.34|2440.84|2450.52|2439.02|31
1735059540000|2024-12-24 16:59:00|2450.65|2439.15|2449.29|2437.79|2450.65|2439.15|2448.8|2437.3|33
1735059550000|2024-12-24 16:59:10|2449.13|2437.63|2447.52|2436.02|2449.4|2437.9|2447.42|2435.92|32
1735059560000|2024-12-24 16:59:20|2447.55|2436.05|2447.55|2436.05|2447.73|2436.23|2447.2|2435.7|19
1735059570000|2024-12-24 16:59:30|2447.52|2436.02|2445.62|2434.12|2447.55|2436.05|2445.25|2433.75|33
1735059580000|2024-12-24 16:59:40|2446.9|2435.4|2447.15|2435.65|2447.85|2436.35|2446.85|2435.35|33
1735059590000|2024-12-24 16:59:50|2447.17|2435.67|2446.28|2434.78|2447.25|2435.75|2446.1|2434.6|37
1735059600000|2024-12-24 17:00:00|2446.34|2434.84|2447.3|2435.8|2447.3|2435.8|2445.45|2433.95|37
1735059610000|2024-12-24 17:00:10|2447.45|2435.95|2450.25|2438.75|2450.25|2438.75|2447.43|2435.93|34
1735059620000|2024-12-24 17:00:20|2450.15|2438.65|2449.39|2437.89|2450.2|2438.7|2448.85|2437.35|37
1735059630000|2024-12-24 17:00:30|2449.42|2437.92|2448.25|2436.75|2449.42|2437.92|2448.25|2436.75|35
1735059640000|2024-12-24 17:00:40|2448.28|2436.78|2451.19|2439.69|2451.19|2439.69|2448.05|2436.55|31
1735059650000|2024-12-24 17:00:50|2451.18|2439.68|2451.12|2439.62|2451.31|2439.81|2450.51|2439.01|33
1735059660000|2024-12-24 17:01:00|2451.13|2439.63|2451.41|2439.91|2451.75|2440.25|2450.25|2438.75|36
1735059670000|2024-12-24 17:01:10|2451.39|2439.89|2451.25|2439.75|2452.7|2441.2|2450.6|2439.1|32
1735059680000|2024-12-24 17:01:20|2451.3|2439.8|2450.9|2439.4|2451.3|2439.8|2450.88|2439.38|24
1735059690000|2024-12-24 17:01:30|2450.93|2439.43|2449.05|2437.55|2450.93|2439.43|2449.05|2437.55|8
1735059700000|2024-12-24 17:01:40|2449.15|2437.65|2450.2|2438.7|2450.3|2438.8|2449.1|2437.6|24
1735059710000|2024-12-24 17:01:50|2450.25|2438.75|2450.49|2438.99|2451.1|2439.6|2450.25|2438.75|28
1735059720000|2024-12-24 17:02:00|2450.44|2438.94|2449.58|2438.08|2450.46|2438.96|2449.25|2437.75|28
1735059730000|2024-12-24 17:02:10|2449.55|2438.05|2449.92|2438.42|2450.25|2438.75|2449.3|2437.8|30
1735059740000|2024-12-24 17:02:20|2449.87|2438.37|2451.85|2440.35|2452.35|2440.85|2449.55|2438.05|34
1735059750000|2024-12-24 17:02:30|2451.6|2440.1|2452.19|2440.69|2452.35|2440.85|2450.69|2439.19|32
1735059760000|2024-12-24 17:02:40|2451.63|2440.13|2452.61|2441.11|2453.6|2442.1|2451.63|2440.13|31
1735059770000|2024-12-24 17:02:50|2452.58|2441.08|2451.5|2440|2452.61|2441.11|2450.65|2439.15|31
1735059780000|2024-12-24 17:03:00|2451.48|2439.98|2452.53|2441.03|2452.75|2441.25|2451.3|2439.8|26
1735059790000|2024-12-24 17:03:10|2452.56|2441.06|2453.1|2441.6|2454.6|2443.1|2452.23|2440.73|33
1735059800000|2024-12-24 17:03:20|2453|2441.5|2453.26|2441.76|2453.36|2441.86|2452.55|2441.05|18
1735059810000|2024-12-24 17:03:30|2453.28|2441.78|2455.28|2443.78|2455.28|2443.78|2453.28|2441.78|20
1735059820000|2024-12-24 17:03:40|2455.29|2443.79|2455.31|2443.81|2455.31|2443.81|2454.68|2443.18|13
1735059830000|2024-12-24 17:03:50|2455.32|2443.82|2455.18|2443.68|2455.32|2443.82|2454.45|2442.95|22
1735059840000|2024-12-24 17:04:00|2454.9|2443.4|2454.9|2443.4|2455.4|2443.9|2454.39|2442.89|29
1735059850000|2024-12-24 17:04:10|2455|2443.5|2455.38|2443.88|2456.26|2444.76|2454.93|2443.43|22
1735059860000|2024-12-24 17:04:20|2455.41|2443.91|2455.32|2443.82|2455.47|2443.97|2455.23|2443.73|22
1735059870000|2024-12-24 17:04:30|2455.14|2443.64|2455.4|2443.9|2455.54|2444.04|2455.14|2443.64|22
1735059880000|2024-12-24 17:04:40|2455.38|2443.88|2458.25|2446.75|2458.55|2447.05|2455.38|2443.88|28
1735059890000|2024-12-24 17:04:50|2458.1|2446.6|2460|2448.5|2460|2448.5|2458.1|2446.6|6
1735059900000|2024-12-24 17:05:00|2459.9|2448.4|2460.23|2448.73|2460.23|2448.73|2459.25|2447.75|13
1735059910000|2024-12-24 17:05:10|2460.25|2448.75|2462.29|2450.79|2462.6|2451.1|2460.25|2448.75|19
1735059920000|2024-12-24 17:05:20|2462.3|2450.8|2462.34|2450.84|2463.23|2451.73|2461.36|2449.86|26
1735059930000|2024-12-24 17:05:30|2462.38|2450.88|2461.6|2450.1|2462.7|2451.2|2461.42|2449.92|20
1735059940000|2024-12-24 17:05:40|2461.25|2449.75|2458.53|2447.03|2461.25|2449.75|2457.1|2445.6|36
1735059950000|2024-12-24 17:05:50|2458.45|2446.95|2458.26|2446.76|2458.47|2446.97|2457.57|2446.07|29
1735059960000|2024-12-24 17:06:00|2458.24|2446.74|2457.3|2445.8|2458.25|2446.75|2456.8|2445.3|34
1735059970000|2024-12-24 17:06:10|2457.25|2445.75|2457.1|2445.6|2458.9|2447.4|2457.1|2445.6|32
1735059980000|2024-12-24 17:06:20|2457.9|2446.4|2460.18|2448.68|2460.5|2449|2457.9|2446.4|36
1735059990000|2024-12-24 17:06:30|2460.12|2448.62|2460.6|2449.1|2461.25|2449.75|2459|2447.5|33
1735060000000|2024-12-24 17:06:40|2460.62|2449.12|2461.55|2450.05|2461.7|2450.2|2460.6|2449.1|35
1735060010000|2024-12-24 17:06:50|2461.6|2450.1|2460.25|2448.75|2461.6|2450.1|2460.25|2448.75|31
1735060020000|2024-12-24 17:07:00|2460.15|2448.65|2461.49|2449.99|2461.65|2450.15|2459.1|2447.6|36
1735060030000|2024-12-24 17:07:10|2461.3|2449.8|2461.1|2449.6|2461.6|2450.1|2460.68|2449.18|32
1735060040000|2024-12-24 17:07:20|2461.2|2449.7|2461.25|2449.75|2461.31|2449.81|2460.25|2448.75|28
1735060050000|2024-12-24 17:07:30|2461.24|2449.74|2462.23|2450.73|2462.4|2450.9|2461.24|2449.74|32
1735060060000|2024-12-24 17:07:40|2462.19|2450.69|2462.7|2451.2|2463.25|2451.75|2462.19|2450.69|34
1735060070000|2024-12-24 17:07:50|2462.55|2451.05|2461.25|2449.75|2462.75|2451.25|2461.25|2449.75|28
1735060080000|2024-12-24 17:08:00|2461.2|2449.7|2460.25|2448.75|2461.2|2449.7|2460.25|2448.75|15
1735060090000|2024-12-24 17:08:10|2460.05|2448.55|2459.65|2448.15|2460.05|2448.55|2459.25|2447.75|18
1735060100000|2024-12-24 17:08:20|2459.9|2448.4|2461.1|2449.6|2461.25|2449.75|2459.9|2448.4|14
1735060110000|2024-12-24 17:08:30|2460.86|2449.36|2460.38|2448.88|2461.25|2449.75|2460.38|2448.88|21
1735060120000|2024-12-24 17:08:40|2460.3|2448.8|2460.3|2448.8|2460.65|2449.15|2459.45|2447.95|32
1735060130000|2024-12-24 17:08:50|2460|2448.5|2459.21|2447.71|2460.23|2448.73|2458.8|2447.3|22
1735060140000|2024-12-24 17:09:00|2459|2447.5|2460.29|2448.79|2460.9|2449.4|2458.23|2446.73|32
1735060150000|2024-12-24 17:09:10|2460.28|2448.78|2461.27|2449.77|2461.6|2450.1|2460.18|2448.68|35
1735060160000|2024-12-24 17:09:20|2461.25|2449.75|2460.18|2448.68|2461.34|2449.84|2460.18|2448.68|32
1735060170000|2024-12-24 17:09:30|2460.13|2448.63|2460.18|2448.68|2460.4|2448.9|2459.3|2447.8|30
1735060180000|2024-12-24 17:09:40|2460.14|2448.64|2459.15|2447.65|2460.23|2448.73|2459.15|2447.65|23
1735060190000|2024-12-24 17:09:50|2459.18|2447.68|2458.41|2446.91|2459.18|2447.68|2457.95|2446.45|21
1735060200000|2024-12-24 17:10:00|2458.55|2447.05|2459.3|2447.8|2459.85|2448.35|2458.55|2447.05|28
1735060210000|2024-12-24 17:10:10|2459.05|2447.55|2459.18|2447.68|2460.45|2448.95|2459.05|2447.55|35
1735060220000|2024-12-24 17:10:20|2459|2447.5|2457.6|2446.1|2459|2447.5|2457.3|2445.8|34
1735060230000|2024-12-24 17:10:30|2457.5|2446|2457.73|2446.23|2458.22|2446.72|2457.28|2445.78|29
1735060240000|2024-12-24 17:10:40|2457.85|2446.35|2458.29|2446.79|2458.37|2446.87|2457.75|2446.25|32
1735060250000|2024-12-24 17:10:50|2458.3|2446.8|2459.39|2447.89|2460.22|2448.72|2457.35|2445.85|35
1735060260000|2024-12-24 17:11:00|2459.31|2447.81|2462.34|2450.84|2462.34|2450.84|2459.28|2447.78|36
1735060270000|2024-12-24 17:11:10|2462.27|2450.77|2462.28|2450.78|2462.65|2451.15|2461.73|2450.23|37
1735060280000|2024-12-24 17:11:20|2462.16|2450.66|2463.1|2451.6|2463.1|2451.6|2461.95|2450.45|15
1735060290000|2024-12-24 17:11:30|2463.31|2451.81|2464.18|2452.68|2464.19|2452.69|2463.31|2451.81|6
1735060300000|2024-12-24 17:11:40|2464.34|2452.84|2464.64|2453.14|2465.42|2453.92|2464.34|2452.84|23
1735060310000|2024-12-24 17:11:50|2464.56|2453.06|2463.52|2452.02|2464.56|2453.06|2463.46|2451.96|32
1735060320000|2024-12-24 17:12:00|2463.46|2451.96|2463.1|2451.6|2463.46|2451.96|2462.23|2450.73|31
1735060330000|2024-12-24 17:12:10|2463.25|2451.75|2461.95|2450.45|2463.6|2452.1|2461.95|2450.45|35
1735060340000|2024-12-24 17:12:20|2462.16|2450.66|2464.28|2452.78|2464.37|2452.87|2461.65|2450.15|25
1735060350000|2024-12-24 17:12:30|2464.3|2452.8|2463.36|2451.86|2464.3|2452.8|2463.25|2451.75|36
1735060360000|2024-12-24 17:12:40|2463.42|2451.92|2465.46|2453.96|2465.46|2453.96|2463.42|2451.92|30
1735060370000|2024-12-24 17:12:50|2465.34|2453.84|2464.28|2452.78|2465.43|2453.93|2464.25|2452.75|35
1735060380000|2024-12-24 17:13:00|2464.34|2452.84|2464.22|2452.72|2464.39|2452.89|2462.8|2451.3|35
1735060390000|2024-12-24 17:13:10|2464.21|2452.71|2465.29|2453.79|2465.5|2454|2464.18|2452.68|34
1735060400000|2024-12-24 17:13:20|2465.15|2453.65|2465.55|2454.05|2465.7|2454.2|2464.25|2452.75|33
1735060410000|2024-12-24 17:13:30|2465.6|2454.1|2465.14|2453.64|2465.6|2454.1|2464.95|2453.45|29
1735060420000|2024-12-24 17:13:40|2465.15|2453.65|2466.9|2455.4|2466.9|2455.4|2464.3|2452.8|33
1735060430000|2024-12-24 17:13:50|2467.2|2455.7|2467.15|2455.65|2468.17|2456.67|2466.45|2454.95|33
1735060440000|2024-12-24 17:14:00|2467.23|2455.73|2468.21|2456.71|2468.21|2456.71|2467.07|2455.57|19
1735060450000|2024-12-24 17:14:10|2468.14|2456.64|2467.23|2455.73|2468.25|2456.75|2467.2|2455.7|37
1735060460000|2024-12-24 17:14:20|2467.31|2455.81|2465.17|2453.67|2467.31|2455.81|2464.95|2453.45|33
1735060470000|2024-12-24 17:14:30|2465.2|2453.7|2463.25|2451.75|2465.2|2453.7|2463.25|2451.75|24
1735060480000|2024-12-24 17:14:40|2464.15|2452.65|2465.05|2453.55|2465.05|2453.55|2464.05|2452.55|18
1735060490000|2024-12-24 17:14:50|2465|2453.5|2464.95|2453.45|2465.26|2453.76|2464.85|2453.35|20
1735060500000|2024-12-24 17:15:00|2465.14|2453.64|2465.21|2453.71|2465.21|2453.71|2464.43|2452.93|35
1735060510000|2024-12-24 17:15:10|2465.29|2453.79|2468.1|2456.6|2468.15|2456.65|2465.25|2453.75|26
1735060520000|2024-12-24 17:15:20|2468.05|2456.55|2467.39|2455.89|2468.31|2456.81|2466.45|2454.95|39
1735060530000|2024-12-24 17:15:30|2467.65|2456.15|2466.36|2454.86|2468.27|2456.77|2465.8|2454.3|35
1735060540000|2024-12-24 17:15:40|2466.32|2454.82|2466.11|2454.61|2467.25|2455.75|2466.11|2454.61|35
1735060550000|2024-12-24 17:15:50|2466.21|2454.71|2464.28|2452.78|2466.21|2454.71|2464.23|2452.73|35
1735060560000|2024-12-24 17:16:00|2464.25|2452.75|2465.05|2453.55|2465.4|2453.9|2464.11|2452.61|36
1735060570000|2024-12-24 17:16:10|2464.85|2453.35|2464.3|2452.8|2465.9|2454.4|2464.3|2452.8|35
1735060580000|2024-12-24 17:16:20|2464.35|2452.85|2464.3|2452.8|2465.45|2453.95|2464|2452.5|35
1735060590000|2024-12-24 17:16:30|2464.25|2452.75|2461.65|2450.15|2464.25|2452.75|2459.85|2448.35|38
1735060600000|2024-12-24 17:16:40|2462.1|2450.6|2460.66|2449.16|2462.4|2450.9|2460.36|2448.86|31
1735060610000|2024-12-24 17:16:50|2461.63|2450.13|2462.2|2450.7|2462.55|2451.05|2461.47|2449.97|30
1735060620000|2024-12-24 17:17:00|2462.22|2450.72|2460.2|2448.7|2462.45|2450.95|2460.2|2448.7|35
1735060630000|2024-12-24 17:17:10|2460.05|2448.55|2458.5|2447|2461.6|2450.1|2458.5|2447|38
1735060640000|2024-12-24 17:17:20|2458.6|2447.1|2460.22|2448.72|2460.5|2449|2458.55|2447.05|31
1735060650000|2024-12-24 17:17:30|2460.2|2448.7|2460.38|2448.88|2460.38|2448.88|2460.17|2448.67|23
1735060660000|2024-12-24 17:17:40|2460.33|2448.83|2463.22|2451.72|2463.23|2451.73|2460.32|2448.82|20
1735060670000|2024-12-24 17:17:50|2462.99|2451.49|2462.25|2450.75|2463.1|2451.6|2462.25|2450.75|7
1735060680000|2024-12-24 17:18:00|2462.15|2450.65|2461.28|2449.78|2462.65|2451.15|2461.05|2449.55|29
1735060690000|2024-12-24 17:18:10|2461.5|2450|2460.49|2448.99|2461.54|2450.04|2460.27|2448.77|32
1735060700000|2024-12-24 17:18:20|2460.24|2448.74|2458.19|2446.69|2460.24|2448.74|2458.1|2446.6|36
1735060710000|2024-12-24 17:18:30|2458.3|2446.8|2461.19|2449.69|2461.19|2449.69|2458.17|2446.67|32
1735060720000|2024-12-24 17:18:40|2460.95|2449.45|2460.41|2448.91|2461.23|2449.73|2460.15|2448.65|30
1735060730000|2024-12-24 17:18:50|2460.34|2448.84|2460.38|2448.88|2461.6|2450.1|2460.28|2448.78|34
1735060740000|2024-12-24 17:19:00|2460.27|2448.77|2456.9|2445.4|2460.46|2448.96|2456.8|2445.3|36
1735060750000|2024-12-24 17:19:10|2456.8|2445.3|2457.3|2445.8|2457.8|2446.3|2455.7|2444.2|33
1735060760000|2024-12-24 17:19:20|2457.35|2445.85|2455.05|2443.55|2457.42|2445.92|2454.25|2442.75|32
1735060770000|2024-12-24 17:19:30|2454.55|2443.05|2453.59|2442.09|2454.55|2443.05|2453.4|2441.9|22
1735060780000|2024-12-24 17:19:40|2453.4|2441.9|2454.5|2443|2454.5|2443|2452.7|2441.2|21
1735060790000|2024-12-24 17:19:50|2454.33|2442.83|2453.13|2441.63|2454.33|2442.83|2452.95|2441.45|21
1735060800000|2024-12-24 17:20:00|2453.49|2441.99|2453.28|2441.78|2453.85|2442.35|2453.2|2441.7|29
1735060810000|2024-12-24 17:20:10|2452.83|2441.33|2450.9|2439.4|2453.2|2441.7|2450.38|2438.88|31
1735060820000|2024-12-24 17:20:20|2451.15|2439.65|2453.3|2441.8|2453.3|2441.8|2450.63|2439.13|31
1735060830000|2024-12-24 17:20:30|2453.25|2441.75|2452.27|2440.77|2453.28|2441.78|2451.68|2440.18|33
1735060840000|2024-12-24 17:20:40|2452.31|2440.81|2452.1|2440.6|2453.27|2441.77|2451.3|2439.8|37
1735060850000|2024-12-24 17:20:50|2452.29|2440.79|2452.4|2440.9|2452.5|2441|2451.47|2439.97|37
1735060860000|2024-12-24 17:21:00|2452.27|2440.77|2455.15|2443.65|2455.15|2443.65|2452.27|2440.77|28
1735060870000|2024-12-24 17:21:10|2455|2443.5|2454.25|2442.75|2455|2443.5|2453.45|2441.95|15
1735060880000|2024-12-24 17:21:20|2455.15|2443.65|2455.31|2443.81|2455.8|2444.3|2455.05|2443.55|19
1735060890000|2024-12-24 17:21:30|2455.39|2443.89|2456.05|2444.55|2456.15|2444.65|2455.39|2443.89|35
1735060900000|2024-12-24 17:21:40|2455.9|2444.4|2455.83|2444.33|2456.9|2445.4|2455.25|2443.75|34
1735060910000|2024-12-24 17:21:50|2456|2444.5|2455|2443.5|2456.85|2445.35|2455|2443.5|34
1735060920000|2024-12-24 17:22:00|2455.1|2443.6|2455.87|2444.37|2456.3|2444.8|2453.54|2442.04|30
1735060930000|2024-12-24 17:22:10|2455.85|2444.35|2456.59|2445.09|2457.45|2445.95|2455.85|2444.35|30
1735060940000|2024-12-24 17:22:20|2457|2445.5|2456.87|2445.37|2457.45|2445.95|2456.36|2444.86|24
1735060950000|2024-12-24 17:22:30|2456.88|2445.38|2459.55|2448.05|2459.6|2448.1|2456.87|2445.37|34
1735060960000|2024-12-24 17:22:40|2459.36|2447.86|2459.55|2448.05|2459.55|2448.05|2457.73|2446.23|31
1735060970000|2024-12-24 17:22:50|2459.25|2447.75|2458.52|2447.02|2460.3|2448.8|2458.34|2446.84|38
1735060980000|2024-12-24 17:23:00|2458.46|2446.96|2456.75|2445.25|2458.48|2446.98|2456.73|2445.23|37
1735060990000|2024-12-24 17:23:10|2456.3|2444.8|2456.48|2444.98|2457.05|2445.55|2455.73|2444.23|34
1735061000000|2024-12-24 17:23:20|2456.55|2445.05|2455.75|2444.25|2456.55|2445.05|2455.53|2444.03|33
1735061010000|2024-12-24 17:23:30|2455.63|2444.13|2456.15|2444.65|2456.35|2444.85|2454.51|2443.01|35
1735061020000|2024-12-24 17:23:40|2455.67|2444.17|2457.1|2445.6|2457.15|2445.65|2455.25|2443.75|28
1735061030000|2024-12-24 17:23:50|2456.9|2445.4|2456.78|2445.28|2457.2|2445.7|2456.25|2444.75|30
1735061040000|2024-12-24 17:24:00|2456.69|2445.19|2455.53|2444.03|2457.1|2445.6|2455.25|2443.75|37
1735061050000|2024-12-24 17:24:10|2455.54|2444.04|2456.05|2444.55|2456.9|2445.4|2455.54|2444.04|31
1735061060000|2024-12-24 17:24:20|2455.9|2444.4|2455.25|2443.75|2455.9|2444.4|2455.25|2443.75|3
1735061070000|2024-12-24 17:24:30|2454.95|2443.45|2455.34|2443.84|2455.85|2444.35|2454.55|2443.05|22
1735061080000|2024-12-24 17:24:40|2456.05|2444.55|2453.7|2442.2|2456.05|2444.55|2453.65|2442.15|37
1735061090000|2024-12-24 17:24:50|2453.49|2441.99|2453.56|2442.06|2454.1|2442.6|2453.25|2441.75|28
1735061100000|2024-12-24 17:25:00|2453.39|2441.89|2456.82|2445.32|2457.35|2445.85|2453.39|2441.89|22
1735061110000|2024-12-24 17:25:10|2456.75|2445.25|2459.36|2447.86|2459.6|2448.1|2456.75|2445.25|32
1735061120000|2024-12-24 17:25:20|2459.33|2447.83|2458.6|2447.1|2459.5|2448|2458.5|2447|32
1735061130000|2024-12-24 17:25:30|2458.58|2447.08|2459.65|2448.15|2460.76|2449.26|2458.55|2447.05|29
1735061140000|2024-12-24 17:25:40|2459.75|2448.25|2462|2450.5|2462|2450.5|2459.49|2447.99|26
1735061150000|2024-12-24 17:25:50|2461.8|2450.3|2461.5|2450|2462.3|2450.8|2461.25|2449.75|31
1735061160000|2024-12-24 17:26:00|2461.36|2449.86|2462.32|2450.82|2463.2|2451.7|2461.34|2449.84|35
1735061170000|2024-12-24 17:26:10|2462.34|2450.84|2463.53|2452.03|2463.9|2452.4|2461.68|2450.18|26
1735061180000|2024-12-24 17:26:20|2463.5|2452|2465.5|2454|2465.6|2454.1|2463.48|2451.98|30
1735061190000|2024-12-24 17:26:30|2465.25|2453.75|2464.02|2452.52|2465.6|2454.1|2463.8|2452.3|28
1735061200000|2024-12-24 17:26:40|2463.92|2452.42|2464.12|2452.62|2465.25|2453.75|2463.92|2452.42|23
1735061210000|2024-12-24 17:26:50|2464|2452.5|2463.85|2452.35|2464.35|2452.85|2463.6|2452.1|18
1735061220000|2024-12-24 17:27:00|2463.8|2452.3|2463.42|2451.92|2463.85|2452.35|2462.44|2450.94|30
1735061230000|2024-12-24 17:27:10|2463.37|2451.87|2462.63|2451.13|2464.1|2452.6|2462.63|2451.13|35
1735061240000|2024-12-24 17:27:20|2462.8|2451.3|2463.75|2452.25|2464.2|2452.7|2462.34|2450.84|27
1735061250000|2024-12-24 17:27:30|2463.72|2452.22|2464.05|2452.55|2465.05|2453.55|2463.5|2452|16
1735061260000|2024-12-24 17:27:40|2464.42|2452.92|2464.44|2452.94|2464.85|2453.35|2464.25|2452.75|17
1735061270000|2024-12-24 17:27:50|2464.39|2452.89|2464.75|2453.25|2464.75|2453.25|2464.25|2452.75|31
1735061280000|2024-12-24 17:28:00|2464.56|2453.06|2467.22|2455.72|2467.22|2455.72|2464.44|2452.94|19
1735061290000|2024-12-24 17:28:10|2467.31|2455.81|2466.3|2454.8|2467.7|2456.2|2466.25|2454.75|30
1735061300000|2024-12-24 17:28:20|2466.28|2454.78|2466.6|2455.1|2467.55|2456.05|2466.1|2454.6|34
1735061310000|2024-12-24 17:28:30|2466.36|2454.86|2464.47|2452.97|2466.38|2454.88|2464.44|2452.94|29
1735061320000|2024-12-24 17:28:40|2464.52|2453.02|2463.95|2452.45|2465.15|2453.65|2463.25|2451.75|36
1735061330000|2024-12-24 17:28:50|2463.57|2452.07|2464.54|2453.04|2465.6|2454.1|2463.57|2452.07|35
1735061340000|2024-12-24 17:29:00|2464.5|2453|2463.3|2451.8|2464.7|2453.2|2462.73|2451.23|32
1735061350000|2024-12-24 17:29:10|2462.78|2451.28|2462.36|2450.86|2463.74|2452.24|2462.14|2450.64|36
1735061360000|2024-12-24 17:29:20|2462.39|2450.89|2460.94|2449.44|2462.5|2451|2460.55|2449.05|30
1735061370000|2024-12-24 17:29:30|2460.96|2449.46|2459.15|2447.65|2460.96|2449.46|2459.15|2447.65|36
1735061380000|2024-12-24 17:29:40|2458.81|2447.31|2458.14|2446.64|2459.85|2448.35|2458.06|2446.56|33
1735061390000|2024-12-24 17:29:50|2458.55|2447.05|2458.62|2447.12|2459.1|2447.6|2458.4|2446.9|23
1735061400000|2024-12-24 17:30:00|2458.52|2447.02|2459.29|2447.79|2459.65|2448.15|2458.46|2446.96|34
1735061410000|2024-12-24 17:30:10|2459.27|2447.77|2456.34|2444.84|2459.34|2447.84|2455.83|2444.33|35
1735061420000|2024-12-24 17:30:20|2456.29|2444.79|2455.7|2444.2|2456.34|2444.84|2455.4|2443.9|30
1735061430000|2024-12-24 17:30:30|2455.61|2444.11|2455.56|2444.06|2455.79|2444.29|2454.6|2443.1|21
1735061440000|2024-12-24 17:30:40|2455.49|2443.99|2454.25|2442.75|2455.49|2443.99|2453.84|2442.34|29
1735061450000|2024-12-24 17:30:50|2453.9|2442.4|2454.05|2442.55|2454.15|2442.65|2453.9|2442.4|3
1735061460000|2024-12-24 17:31:00|2454|2442.5|2454.75|2443.25|2454.75|2443.25|2453.55|2442.05|18
1735061470000|2024-12-24 17:31:10|2454.7|2443.2|2453.65|2442.15|2454.7|2443.2|2452.75|2441.25|37
1735061480000|2024-12-24 17:31:20|2453.75|2442.25|2452.41|2440.91|2454|2442.5|2452.41|2440.91|30
1735061490000|2024-12-24 17:31:30|2452.6|2441.1|2452.53|2441.03|2452.92|2441.42|2452.16|2440.66|29
1735061500000|2024-12-24 17:31:40|2452.44|2440.94|2451.65|2440.15|2452.59|2441.09|2451.6|2440.1|25
1735061510000|2024-12-24 17:31:50|2451.45|2439.95|2452.5|2441|2452.5|2441|2450.58|2439.08|28
1735061520000|2024-12-24 17:32:00|2452.25|2440.75|2454.39|2442.89|2454.75|2443.25|2452.25|2440.75|29
1735061530000|2024-12-24 17:32:10|2454.41|2442.91|2454.39|2442.89|2455.1|2443.6|2454.36|2442.86|26
1735061540000|2024-12-24 17:32:20|2454.34|2442.84|2453.77|2442.27|2454.7|2443.2|2453.47|2441.97|32
1735061550000|2024-12-24 17:32:30|2454|2442.5|2453.09|2441.59|2454.1|2442.6|2453.09|2441.59|26
1735061560000|2024-12-24 17:32:40|2453.06|2441.56|2452.58|2441.08|2453.06|2441.56|2451.92|2440.42|32
1735061570000|2024-12-24 17:32:50|2452.56|2441.06|2452.32|2440.82|2452.56|2441.06|2451.72|2440.22|33
1735061580000|2024-12-24 17:33:00|2452.3|2440.8|2451.9|2440.4|2452.38|2440.88|2451.32|2439.82|23
1735061590000|2024-12-24 17:33:10|2451.8|2440.3|2448.36|2436.86|2451.8|2440.3|2448.25|2436.75|34
1735061600000|2024-12-24 17:33:20|2448.45|2436.95|2447.97|2436.47|2448.5|2437|2447.87|2436.37|27
1735061610000|2024-12-24 17:33:30|2447.87|2436.37|2448.39|2436.89|2448.55|2437.05|2447.87|2436.37|23
1735061620000|2024-12-24 17:33:40|2448.41|2436.91|2447.51|2436.01|2448.47|2436.97|2447.51|2436.01|24
1735061630000|2024-12-24 17:33:50|2447.57|2436.07|2448.39|2436.89|2448.47|2436.97|2447.57|2436.07|28
1735061640000|2024-12-24 17:34:00|2448.29|2436.79|2451.05|2439.55|2451.15|2439.65|2448.29|2436.79|25
1735061650000|2024-12-24 17:34:10|2450.5|2439|2449.5|2438|2450.55|2439.05|2449.5|2438|19
1735061660000|2024-12-24 17:34:20|2449.53|2438.03|2450.8|2439.3|2451.45|2439.95|2449.25|2437.75|37
1735061670000|2024-12-24 17:34:30|2450.85|2439.35|2450.23|2438.73|2451.5|2440|2449.8|2438.3|33
1735061680000|2024-12-24 17:34:40|2450.2|2438.7|2449.27|2437.77|2450.9|2439.4|2449.22|2437.72|34
1735061690000|2024-12-24 17:34:50|2449.25|2437.75|2450.29|2438.79|2450.75|2439.25|2449.2|2437.7|33
1735061700000|2024-12-24 17:35:00|2450.36|2438.86|2454.2|2442.7|2454.6|2443.1|2450.33|2438.83|36
1735061710000|2024-12-24 17:35:10|2454.23|2442.73|2454.55|2443.05|2454.61|2443.11|2454.12|2442.62|34
1735061720000|2024-12-24 17:35:20|2454.49|2442.99|2457.23|2445.73|2457.25|2445.75|2454.49|2442.99|27
1735061730000|2024-12-24 17:35:30|2457.2|2445.7|2459.4|2447.9|2459.55|2448.05|2457.12|2445.62|26
1735061740000|2024-12-24 17:35:40|2459.55|2448.05|2457.15|2445.65|2459.55|2448.05|2457.15|2445.65|27
1735061750000|2024-12-24 17:35:50|2457.1|2445.6|2456.25|2444.75|2457.35|2445.85|2456.2|2444.7|30
1735061760000|2024-12-24 17:36:00|2456.33|2444.83|2456.3|2444.8|2457.39|2445.89|2456.28|2444.78|31
1735061770000|2024-12-24 17:36:10|2456.28|2444.78|2455.7|2444.2|2456.28|2444.78|2454.95|2443.45|31
1735061780000|2024-12-24 17:36:20|2455.67|2444.17|2456.63|2445.13|2456.63|2445.13|2454.8|2443.3|29
1735061790000|2024-12-24 17:36:30|2456.65|2445.15|2456.39|2444.89|2457.55|2446.05|2456.35|2444.85|37
1735061800000|2024-12-24 17:36:40|2456.36|2444.86|2458.18|2446.68|2458.18|2446.68|2456.25|2444.75|31
1735061810000|2024-12-24 17:36:50|2458.19|2446.69|2457.45|2445.95|2458.19|2446.69|2456.65|2445.15|29
1735061820000|2024-12-24 17:37:00|2457.49|2445.99|2460.39|2448.89|2460.55|2449.05|2457.42|2445.92|33
1735061830000|2024-12-24 17:37:10|2460.45|2448.95|2461.15|2449.65|2461.15|2449.65|2460.25|2448.75|13
1735061840000|2024-12-24 17:37:20|2462.1|2450.6|2461.3|2449.8|2462.1|2450.6|2461.3|2449.8|4
1735061850000|2024-12-24 17:37:30|2461.35|2449.85|2461.3|2449.8|2461.35|2449.85|2461.25|2449.75|8
1735061860000|2024-12-24 17:37:40|2461.33|2449.83|2460.3|2448.8|2461.41|2449.91|2460.25|2448.75|21
1735061870000|2024-12-24 17:37:50|2460|2448.5|2460.23|2448.73|2460.55|2449.05|2460|2448.5|30
1735061880000|2024-12-24 17:38:00|2460.25|2448.75|2460.61|2449.11|2461.1|2449.6|2460.25|2448.75|24
1735061890000|2024-12-24 17:38:10|2461|2449.5|2461.45|2449.95|2461.75|2450.25|2460.25|2448.75|32
1735061900000|2024-12-24 17:38:20|2461.7|2450.2|2460.51|2449.01|2461.7|2450.2|2460.51|2449.01|27
1735061910000|2024-12-24 17:38:30|2460.65|2449.15|2458.72|2447.22|2460.65|2449.15|2458.23|2446.73|26
1735061920000|2024-12-24 17:38:40|2458.83|2447.33|2457.8|2446.3|2459.45|2447.95|2457.65|2446.15|28
1735061930000|2024-12-24 17:38:50|2457.75|2446.25|2456.62|2445.12|2458.95|2447.45|2456.62|2445.12|33
1735061940000|2024-12-24 17:39:00|2456.8|2445.3|2458|2446.5|2458.35|2446.85|2456.8|2445.3|32
1735061950000|2024-12-24 17:39:10|2458.4|2446.9|2456.45|2444.95|2458.8|2447.3|2456.45|2444.95|33
1735061960000|2024-12-24 17:39:20|2456.65|2445.15|2456.78|2445.28|2456.8|2445.3|2456.57|2445.07|20
1735061970000|2024-12-24 17:39:30|2457.77|2446.27|2458.45|2446.95|2458.63|2447.13|2457.51|2446.01|18
1735061980000|2024-12-24 17:39:40|2458.28|2446.78|2460.62|2449.12|2461.55|2450.05|2458.2|2446.7|29
1735061990000|2024-12-24 17:39:50|2461.01|2449.51|2462.85|2451.35|2463.15|2451.65|2461.01|2449.51|34
1735062000000|2024-12-24 17:40:00|2462.75|2451.25|2460.83|2449.33|2462.8|2451.3|2460.57|2449.07|29
1735062010000|2024-12-24 17:40:10|2460.62|2449.12|2459.33|2447.83|2462.19|2450.69|2459.3|2447.8|37
1735062020000|2024-12-24 17:40:20|2459.35|2447.85|2461.88|2450.38|2461.88|2450.38|2459.35|2447.85|33
1735062030000|2024-12-24 17:40:30|2461.85|2450.35|2461.2|2449.7|2462.05|2450.55|2461.2|2449.7|14
1735062040000|2024-12-24 17:40:40|2461.25|2449.75|2461.54|2450.04|2461.57|2450.07|2461.25|2449.75|10
1735062050000|2024-12-24 17:40:50|2461.57|2450.07|2465.28|2453.78|2465.28|2453.78|2461.5|2450|28
1735062060000|2024-12-24 17:41:00|2465.75|2454.25|2466.51|2455.01|2466.51|2455.01|2465.4|2453.9|35
1735062070000|2024-12-24 17:41:10|2466.5|2455|2466.48|2454.98|2467.25|2455.75|2466.05|2454.55|30
1735062080000|2024-12-24 17:41:20|2466.53|2455.03|2466.23|2454.73|2466.9|2455.4|2465.82|2454.32|30
1735062090000|2024-12-24 17:41:30|2466.31|2454.81|2464.65|2453.15|2466.31|2454.81|2463.25|2451.75|32
1735062100000|2024-12-24 17:41:40|2464.5|2453|2464.62|2453.12|2465.4|2453.9|2464.27|2452.77|32
1735062110000|2024-12-24 17:41:50|2464.65|2453.15|2464.36|2452.86|2464.9|2453.4|2463.56|2452.06|33
1735062120000|2024-12-24 17:42:00|2464.39|2452.89|2464.36|2452.86|2465.1|2453.6|2463.75|2452.25|34
1735062130000|2024-12-24 17:42:10|2464.42|2452.92|2465.1|2453.6|2465.9|2454.4|2464.42|2452.92|29
1735062140000|2024-12-24 17:42:20|2464.91|2453.41|2465.72|2454.22|2466.2|2454.7|2464.59|2453.09|35
1735062150000|2024-12-24 17:42:30|2466|2454.5|2466.44|2454.94|2466.9|2455.4|2465.83|2454.33|33
1735062160000|2024-12-24 17:42:40|2466.46|2454.96|2464.83|2453.33|2466.8|2455.3|2464.83|2453.33|32
1735062170000|2024-12-24 17:42:50|2464.9|2453.4|2464.75|2453.25|2465.3|2453.8|2464.2|2452.7|25
1735062180000|2024-12-24 17:43:00|2464.8|2453.3|2466.7|2455.2|2466.85|2455.35|2464.59|2453.09|36
1735062190000|2024-12-24 17:43:10|2466.64|2455.14|2466.9|2455.4|2466.9|2455.4|2466.5|2455|22
1735062200000|2024-12-24 17:43:20|2466.54|2455.04|2466.66|2455.16|2467.4|2455.9|2466.25|2454.75|30
1735062210000|2024-12-24 17:43:30|2466.55|2455.05|2465.59|2454.09|2467.4|2455.9|2465.54|2454.04|38
1735062220000|2024-12-24 17:43:40|2465.61|2454.11|2466.25|2454.75|2466.8|2455.3|2465.45|2453.95|25
1735062230000|2024-12-24 17:43:50|2465.5|2454|2465.5|2454|2465.5|2454|2465.5|2454|1
1735062240000|2024-12-24 17:44:00|2465.46|2453.96|2464.6|2453.1|2465.63|2454.13|2464.55|2453.05|14
1735062250000|2024-12-24 17:44:10|2464.4|2452.9|2462.55|2451.05|2464.41|2452.91|2462.49|2450.99|31
1735062260000|2024-12-24 17:44:20|2462.46|2450.96|2462.72|2451.22|2463.4|2451.9|2462.46|2450.96|31
1735062270000|2024-12-24 17:44:30|2462.75|2451.25|2462.82|2451.32|2463.94|2452.44|2462.45|2450.95|33
1735062280000|2024-12-24 17:44:40|2462.85|2451.35|2462.55|2451.05|2462.95|2451.45|2462.45|2450.95|24
1735062290000|2024-12-24 17:44:50|2462.56|2451.06|2462.9|2451.4|2463.5|2452|2462.45|2450.95|22
1735062300000|2024-12-24 17:45:00|2462.75|2451.25|2460.81|2449.31|2462.85|2451.35|2460.7|2449.2|32
1735062310000|2024-12-24 17:45:10|2460.86|2449.36|2459.75|2448.25|2461.03|2449.53|2459.3|2447.8|28
1735062320000|2024-12-24 17:45:20|2459.85|2448.35|2460.75|2449.25|2461.15|2449.65|2459.8|2448.3|34
1735062330000|2024-12-24 17:45:30|2460.95|2449.45|2459.74|2448.24|2461.05|2449.55|2459.41|2447.91|33
1735062340000|2024-12-24 17:45:40|2459.57|2448.07|2459.86|2448.36|2460.2|2448.7|2459.35|2447.85|26
1735062350000|2024-12-24 17:45:50|2459.9|2448.4|2460.29|2448.79|2460.85|2449.35|2459.9|2448.4|30
1735062360000|2024-12-24 17:46:00|2460.32|2448.82|2460.1|2448.6|2460.74|2449.24|2459.65|2448.15|30
1735062370000|2024-12-24 17:46:10|2459.65|2448.15|2460.85|2449.35|2461.4|2449.9|2459.39|2447.89|34
1735062380000|2024-12-24 17:46:20|2460.7|2449.2|2462.65|2451.15|2463.15|2451.65|2460.45|2448.95|29
1735062390000|2024-12-24 17:46:30|2462.55|2451.05|2462.73|2451.23|2463.1|2451.6|2462.25|2450.75|31
1735062400000|2024-12-24 17:46:40|2462.71|2451.21|2462.71|2451.21|2462.9|2451.4|2461.77|2450.27|33
1735062410000|2024-12-24 17:46:50|2463.05|2451.55|2462.57|2451.07|2463.45|2451.95|2462.34|2450.84|32
1735062420000|2024-12-24 17:47:00|2462.62|2451.12|2462.25|2450.75|2462.62|2451.12|2461.55|2450.05|6
1735062430000|2024-12-24 17:47:10|2462.75|2451.25|2464.44|2452.94|2464.95|2453.45|2462.75|2451.25|20
1735062440000|2024-12-24 17:47:20|2464.49|2452.99|2464.67|2453.17|2465.25|2453.75|2464.25|2452.75|33
1735062450000|2024-12-24 17:47:30|2464.49|2452.99|2466.3|2454.8|2466.3|2454.8|2464.49|2452.99|35
1735062460000|2024-12-24 17:47:40|2465.87|2454.37|2466.05|2454.55|2466.05|2454.55|2465.3|2453.8|29
1735062470000|2024-12-24 17:47:50|2465.64|2454.14|2466.55|2455.05|2466.9|2455.4|2465.35|2453.85|29
1735062480000|2024-12-24 17:48:00|2466.59|2455.09|2466.11|2454.61|2466.8|2455.3|2466.06|2454.56|24
1735062490000|2024-12-24 17:48:10|2466.06|2454.56|2468.47|2456.97|2468.75|2457.25|2465.4|2453.9|31
1735062500000|2024-12-24 17:48:20|2468.44|2456.94|2468.47|2456.97|2468.8|2457.3|2467.25|2455.75|31
1735062510000|2024-12-24 17:48:30|2468.38|2456.88|2472.8|2461.3|2472.8|2461.3|2468.25|2456.75|21
1735062520000|2024-12-24 17:48:40|2473.45|2461.95|2474.45|2462.95|2474.63|2463.13|2473.45|2461.95|27
1735062530000|2024-12-24 17:48:50|2474.63|2463.13|2474.63|2463.13|2474.73|2463.23|2474.45|2462.95|6
1735062540000|2024-12-24 17:49:00|2474.57|2463.07|2473.63|2462.13|2474.57|2463.07|2472.25|2460.75|31
1735062550000|2024-12-24 17:49:10|2473.45|2461.95|2472.7|2461.2|2474.44|2462.94|2472.55|2461.05|26
1735062560000|2024-12-24 17:49:20|2472.55|2461.05|2472.5|2461|2473.77|2462.27|2472.45|2460.95|36
1735062570000|2024-12-24 17:49:30|2472.57|2461.07|2472.03|2460.53|2472.9|2461.4|2471.55|2460.05|32
1735062580000|2024-12-24 17:49:40|2472.24|2460.74|2473.86|2462.36|2473.86|2462.36|2472.24|2460.74|28
1735062590000|2024-12-24 17:49:50|2473.76|2462.26|2473.56|2462.06|2474.35|2462.85|2473.55|2462.05|28
1735062600000|2024-12-24 17:50:00|2473.58|2462.08|2477.2|2465.7|2477.2|2465.7|2473.55|2462.05|35
1735062610000|2024-12-24 17:50:10|2477|2465.5|2478.45|2466.95|2478.55|2467.05|2476.78|2465.28|28
1735062620000|2024-12-24 17:50:20|2478.6|2467.1|2478.43|2466.93|2478.6|2467.1|2477.69|2466.19|24
1735062630000|2024-12-24 17:50:30|2478.39|2466.89|2478.65|2467.15|2479.2|2467.7|2478.32|2466.82|22
1735062640000|2024-12-24 17:50:40|2479.2|2467.7|2476.25|2464.75|2479.2|2467.7|2476.25|2464.75|31
1735062650000|2024-12-24 17:50:50|2476.5|2465|2474.3|2462.8|2476.5|2465|2474.3|2462.8|31
1735062660000|2024-12-24 17:51:00|2474.25|2462.75|2476.25|2464.75|2476.25|2464.75|2474.25|2462.75|14
1735062670000|2024-12-24 17:51:10|2476.63|2465.13|2478.52|2467.02|2479.15|2467.65|2476.63|2465.13|18
1735062680000|2024-12-24 17:51:20|2478.46|2466.96|2478.53|2467.03|2478.53|2467.03|2477.68|2466.18|36
1735062690000|2024-12-24 17:51:30|2479.3|2467.8|2477.54|2466.04|2479.4|2467.9|2477.36|2465.86|33
1735062700000|2024-12-24 17:51:40|2477.52|2466.02|2477.91|2466.41|2478.5|2467|2477.36|2465.86|28
1735062710000|2024-12-24 17:51:50|2477.88|2466.38|2490.15|2478.65|2490.25|2478.75|2477.71|2466.21|33
1735062720000|2024-12-24 17:52:00|2490.85|2479.35|2489.9|2478.4|2491.65|2480.15|2489.9|2478.4|31
1735062730000|2024-12-24 17:52:10|2489.86|2478.36|2492.3|2480.8|2492.3|2480.8|2489.86|2478.36|29
1735062740000|2024-12-24 17:52:20|2491.98|2480.48|2492.5|2481|2493.31|2481.81|2491.93|2480.43|24
1735062750000|2024-12-24 17:52:30|2492.7|2481.2|2493.42|2481.92|2493.42|2481.92|2492.45|2480.95|27
1735062760000|2024-12-24 17:52:40|2493.45|2481.95|2490.25|2478.75|2494.1|2482.6|2490.25|2478.75|27
1735062770000|2024-12-24 17:52:50|2490.45|2478.95|2490.05|2478.55|2492.29|2480.79|2490.05|2478.55|24
1735062780000|2024-12-24 17:53:00|2489.7|2478.2|2490.43|2478.93|2490.58|2479.08|2489.37|2477.87|29
1735062790000|2024-12-24 17:53:10|2490.45|2478.95|2489.4|2477.9|2491.6|2480.1|2489.38|2477.88|24
1735062800000|2024-12-24 17:53:20|2489.38|2477.88|2489.26|2477.76|2489.4|2477.9|2489|2477.5|21
1735062810000|2024-12-24 17:53:30|2489.25|2477.75|2488.85|2477.35|2489.26|2477.76|2488.36|2476.86|24
1735062820000|2024-12-24 17:53:40|2488.6|2477.1|2491.2|2479.7|2491.55|2480.05|2488.6|2477.1|20
1735062830000|2024-12-24 17:53:50|2491.33|2479.83|2490.9|2479.4|2491.9|2480.4|2490.9|2479.4|21
1735062840000|2024-12-24 17:54:00|2490.95|2479.45|2492.35|2480.85|2492.7|2481.2|2489.8|2478.3|30
1735062850000|2024-12-24 17:54:10|2492.38|2480.88|2494|2482.5|2495|2483.5|2492.05|2480.55|18
1735062860000|2024-12-24 17:54:20|2493.35|2481.85|2492.3|2480.8|2493.35|2481.85|2492.3|2480.8|5
1735062870000|2024-12-24 17:54:30|2492.8|2481.3|2493.4|2481.9|2493.9|2482.4|2492.8|2481.3|16
1735062880000|2024-12-24 17:54:40|2493.37|2481.87|2494.25|2482.75|2494.25|2482.75|2493.37|2481.87|20
1735062890000|2024-12-24 17:54:50|2494.23|2482.73|2494.3|2482.8|2495.25|2483.75|2494.2|2482.7|29
1735062900000|2024-12-24 17:55:00|2494.35|2482.85|2494.43|2482.93|2495.5|2484|2494|2482.5|28
1735062910000|2024-12-24 17:55:10|2494.6|2483.1|2497.14|2485.64|2497.7|2486.2|2494|2482.5|26
1735062920000|2024-12-24 17:55:20|2497.16|2485.66|2490.8|2479.3|2497.16|2485.66|2490.8|2479.3|28
1735062930000|2024-12-24 17:55:30|2490.6|2479.1|2490.55|2479.05|2491.25|2479.75|2489.35|2477.85|23
1735062940000|2024-12-24 17:55:40|2490.45|2478.95|2490.28|2478.78|2490.45|2478.95|2489.85|2478.35|26
1735062950000|2024-12-24 17:55:50|2490.25|2478.75|2487.6|2476.1|2490.25|2478.75|2487|2475.5|33
1735062960000|2024-12-24 17:56:00|2487.4|2475.9|2486.18|2474.68|2487.6|2476.1|2485.85|2474.35|35
1735062970000|2024-12-24 17:56:10|2486.25|2474.75|2485.3|2473.8|2486.31|2474.81|2485.25|2473.75|28
1735062980000|2024-12-24 17:56:20|2485.5|2474|2487.25|2475.75|2487.4|2475.9|2485.38|2473.88|26
1735062990000|2024-12-24 17:56:30|2487.18|2475.68|2487.33|2475.83|2487.6|2476.1|2486.13|2474.63|26
1735063000000|2024-12-24 17:56:40|2487.25|2475.75|2488.25|2476.75|2488.45|2476.95|2487.15|2475.65|31
1735063010000|2024-12-24 17:56:50|2488.35|2476.85|2489.25|2477.75|2489.9|2478.4|2488.3|2476.8|31
1735063020000|2024-12-24 17:57:00|2489.2|2477.7|2487.35|2475.85|2489.23|2477.73|2486.95|2475.45|32
1735063030000|2024-12-24 17:57:10|2487.4|2475.9|2488.3|2476.8|2488.55|2477.05|2487.3|2475.8|30
1735063040000|2024-12-24 17:57:20|2488.47|2476.97|2491|2479.5|2491.4|2479.9|2488.39|2476.89|21
1735063050000|2024-12-24 17:57:30|2490.45|2478.95|2489.65|2478.15|2490.45|2478.95|2489.3|2477.8|30
1735063060000|2024-12-24 17:57:40|2489.5|2478|2489.2|2477.7|2490.39|2478.89|2489.2|2477.7|29
1735063070000|2024-12-24 17:57:50|2489.25|2477.75|2488.28|2476.78|2489.4|2477.9|2488|2476.5|31
1735063080000|2024-12-24 17:58:00|2488.23|2476.73|2488.34|2476.84|2489.25|2477.75|2487.95|2476.45|35
1735063090000|2024-12-24 17:58:10|2488.28|2476.78|2488.31|2476.81|2488.7|2477.2|2487.2|2475.7|29
1735063100000|2024-12-24 17:58:20|2488.2|2476.7|2486.26|2474.76|2488.25|2476.75|2486.2|2474.7|34
1735063110000|2024-12-24 17:58:30|2486.24|2474.74|2485.65|2474.15|2486.4|2474.9|2485.62|2474.12|28
1735063120000|2024-12-24 17:58:40|2485.4|2473.9|2484.34|2472.84|2485.9|2474.4|2484.34|2472.84|24
1735063130000|2024-12-24 17:58:50|2484.06|2472.56|2484.28|2472.78|2484.33|2472.83|2483.81|2472.31|10
1735063140000|2024-12-24 17:59:00|2484.3|2472.8|2486.25|2474.75|2486.25|2474.75|2484.28|2472.78|28
1735063150000|2024-12-24 17:59:10|2486.45|2474.95|2487.23|2475.73|2488.13|2476.63|2486.3|2474.8|35
1735063160000|2024-12-24 17:59:20|2487.25|2475.75|2484.32|2472.82|2487.51|2476.01|2484.25|2472.75|36
1735063170000|2024-12-24 17:59:30|2484.36|2472.86|2485.42|2473.92|2486.24|2474.74|2484.36|2472.86|33
1735063180000|2024-12-24 17:59:40|2485.46|2473.96|2486.1|2474.6|2486.4|2474.9|2485.44|2473.94|30
1735063190000|2024-12-24 17:59:50|2485.85|2474.35|2482.5|2471|2485.95|2474.45|2482|2470.5|34
1735063200000|2024-12-24 18:00:00|2482.55|2471.05|2481.6|2470.1|2483.21|2471.71|2481.35|2469.85|28
1735063210000|2024-12-24 18:00:10|2481.5|2470|2482.25|2470.75|2483.4|2471.9|2481.5|2470|27
1735063220000|2024-12-24 18:00:20|2482.28|2470.78|2483.35|2471.85|2483.65|2472.15|2482.28|2470.78|38
1735063230000|2024-12-24 18:00:30|2483.28|2471.78|2483.3|2471.8|2484.3|2472.8|2482.62|2471.12|32
1735063240000|2024-12-24 18:00:40|2483.35|2471.85|2485.35|2473.85|2485.9|2474.4|2483.28|2471.78|29
1735063250000|2024-12-24 18:00:50|2485.85|2474.35|2484.75|2473.25|2486.15|2474.65|2483.65|2472.15|15
1735063260000|2024-12-24 18:01:00|2485.15|2473.65|2485.3|2473.8|2486.36|2474.86|2485.15|2473.65|27
1735063270000|2024-12-24 18:01:10|2485.49|2473.99|2487.5|2476|2487.7|2476.2|2485.28|2473.78|33
1735063280000|2024-12-24 18:01:20|2487.7|2476.2|2487.5|2476|2488.3|2476.8|2487.3|2475.8|27
1735063290000|2024-12-24 18:01:30|2487.45|2475.95|2487.3|2475.8|2488.76|2477.26|2487.3|2475.8|27
1735063300000|2024-12-24 18:01:40|2487.63|2476.13|2488.98|2477.48|2489.25|2477.75|2487.6|2476.1|34
1735063310000|2024-12-24 18:01:50|2489.03|2477.53|2489.32|2477.82|2489.7|2478.2|2488.3|2476.8|32
1735063320000|2024-12-24 18:02:00|2489.18|2477.68|2486.7|2475.2|2489.18|2477.68|2485.35|2473.85|37
1735063330000|2024-12-24 18:02:10|2486.2|2474.7|2486.05|2474.55|2486.9|2475.4|2485.6|2474.1|37
1735063340000|2024-12-24 18:02:20|2486.15|2474.65|2486.9|2475.4|2487.4|2475.9|2486.05|2474.55|35
1735063350000|2024-12-24 18:02:30|2486.3|2474.8|2486.23|2474.73|2487|2475.5|2485.75|2474.25|34
1735063360000|2024-12-24 18:02:40|2486.25|2474.75|2486.35|2474.85|2487.5|2476|2486.23|2474.73|31
1735063370000|2024-12-24 18:02:50|2486.4|2474.9|2484.45|2472.95|2486.4|2474.9|2484.25|2472.75|32
1735063380000|2024-12-24 18:03:00|2484.3|2472.8|2484.33|2472.83|2484.55|2473.05|2484.2|2472.7|22
1735063390000|2024-12-24 18:03:10|2484.38|2472.88|2485.36|2473.86|2485.4|2473.9|2484.2|2472.7|32
1735063400000|2024-12-24 18:03:20|2485.28|2473.78|2485.3|2473.8|2485.5|2474|2485.1|2473.6|31
1735063410000|2024-12-24 18:03:30|2485.33|2473.83|2484.43|2472.93|2485.36|2473.86|2484.43|2472.93|28
1735063420000|2024-12-24 18:03:40|2484.49|2472.99|2483.86|2472.36|2484.5|2473|2483.25|2471.75|39
1735063430000|2024-12-24 18:03:50|2484.33|2472.83|2484.45|2472.95|2485.34|2473.84|2484.1|2472.6|31
1735063440000|2024-12-24 18:04:00|2484.25|2472.75|2484.35|2472.85|2484.95|2473.45|2483.8|2472.3|17
1735063450000|2024-12-24 18:04:10|2484.25|2472.75|2483.43|2471.93|2484.35|2472.85|2482.9|2471.4|29
1735063460000|2024-12-24 18:04:20|2483.4|2471.9|2483.2|2471.7|2483.75|2472.25|2482.31|2470.81|34
1735063470000|2024-12-24 18:04:30|2483.12|2471.62|2482.3|2470.8|2483.41|2471.91|2482.3|2470.8|27
1735063480000|2024-12-24 18:04:40|2482.25|2470.75|2479.18|2467.68|2482.28|2470.78|2478.62|2467.12|34
1735063490000|2024-12-24 18:04:50|2479.22|2467.72|2479.2|2467.7|2479.35|2467.85|2478.95|2467.45|29
1735063500000|2024-12-24 18:05:00|2479.28|2467.78|2480.39|2468.89|2480.65|2469.15|2479.17|2467.67|37
1735063510000|2024-12-24 18:05:10|2480.4|2468.9|2479.25|2467.75|2480.7|2469.2|2479.1|2467.6|30
1735063520000|2024-12-24 18:05:20|2479.2|2467.7|2478.43|2466.93|2479.29|2467.79|2478.1|2466.6|25
1735063530000|2024-12-24 18:05:30|2478.33|2466.83|2479.28|2467.78|2480.35|2468.85|2478.25|2466.75|29
1735063540000|2024-12-24 18:05:40|2479.34|2467.84|2480.24|2468.74|2480.35|2468.85|2479.34|2467.84|24
1735063550000|2024-12-24 18:05:50|2480.27|2468.77|2480.55|2469.05|2480.55|2469.05|2479.37|2467.87|16
1735063560000|2024-12-24 18:06:00|2481.1|2469.6|2481.25|2469.75|2481.78|2470.28|2480.52|2469.02|32
1735063570000|2024-12-24 18:06:10|2481.19|2469.69|2483.7|2472.2|2483.85|2472.35|2480.33|2468.83|35
1735063580000|2024-12-24 18:06:20|2483.75|2472.25|2482.58|2471.08|2483.75|2472.25|2482.23|2470.73|33
1735063590000|2024-12-24 18:06:30|2482.49|2470.99|2482.28|2470.78|2482.49|2470.99|2482.18|2470.68|34
1735063600000|2024-12-24 18:06:40|2482.34|2470.84|2482.74|2471.24|2483.6|2472.1|2482.23|2470.73|32
1735063610000|2024-12-24 18:06:50|2482.55|2471.05|2482.25|2470.75|2482.67|2471.17|2482.2|2470.7|31
1735063620000|2024-12-24 18:07:00|2482.28|2470.78|2483.23|2471.73|2483.7|2472.2|2482.2|2470.7|36
1735063630000|2024-12-24 18:07:10|2483.24|2471.74|2484|2472.5|2485.15|2473.65|2483.24|2471.74|29
1735063640000|2024-12-24 18:07:20|2484.05|2472.55|2486.05|2474.55|2486.05|2474.55|2483.95|2472.45|12
1735063650000|2024-12-24 18:07:30|2486|2474.5|2485.39|2473.89|2486|2474.5|2484.35|2472.85|22
1735063660000|2024-12-24 18:07:40|2485.42|2473.92|2485.34|2473.84|2485.55|2474.05|2485.3|2473.8|27
1735063670000|2024-12-24 18:07:50|2485.36|2473.86|2485.33|2473.83|2485.36|2473.86|2484.54|2473.04|24
1735063680000|2024-12-24 18:08:00|2485.3|2473.8|2486.7|2475.2|2487.55|2476.05|2485.3|2473.8|33
1735063690000|2024-12-24 18:08:10|2486.28|2474.78|2485.34|2473.84|2486.6|2475.1|2485.28|2473.78|26
1735063700000|2024-12-24 18:08:20|2485.38|2473.88|2485.75|2474.25|2486.3|2474.8|2485.25|2473.75|28
1735063710000|2024-12-24 18:08:30|2485.8|2474.3|2484.9|2473.4|2485.8|2474.3|2484.87|2473.37|14
1735063720000|2024-12-24 18:08:40|2484.87|2473.37|2485.2|2473.7|2485.25|2473.75|2484.52|2473.02|29
1735063730000|2024-12-24 18:08:50|2485.13|2473.63|2485.3|2473.8|2485.45|2473.95|2485.13|2473.63|26
1735063740000|2024-12-24 18:09:00|2485.28|2473.78|2485.3|2473.8|2485.5|2474|2485.05|2473.55|29
1735063750000|2024-12-24 18:09:10|2485.35|2473.85|2485.7|2474.2|2486.28|2474.78|2484.95|2473.45|28
1735063760000|2024-12-24 18:09:20|2486.15|2474.65|2486.48|2474.98|2486.55|2475.05|2486.15|2474.65|19
1735063770000|2024-12-24 18:09:30|2486.51|2475.01|2486.2|2474.7|2486.51|2475.01|2485.73|2474.23|22
1735063780000|2024-12-24 18:09:40|2486.19|2474.69|2485.85|2474.35|2486.8|2475.3|2485.85|2474.35|29
1735063790000|2024-12-24 18:09:50|2485.9|2474.4|2485.65|2474.15|2486.3|2474.8|2485.65|2474.15|34
1735063800000|2024-12-24 18:10:00|2485.7|2474.2|2486.65|2475.15|2487.56|2476.06|2485.31|2473.81|24
1735063810000|2024-12-24 18:10:10|2487.09|2475.59|2487.4|2475.9|2487.6|2476.1|2486.25|2474.75|23
1735063820000|2024-12-24 18:10:20|2487.33|2475.83|2485.7|2474.2|2487.33|2475.83|2485.6|2474.1|28
1735063830000|2024-12-24 18:10:30|2485.9|2474.4|2486.1|2474.6|2486.15|2474.65|2485.9|2474.4|6
1735063840000|2024-12-24 18:10:40|2486.05|2474.55|2486.45|2474.95|2486.85|2475.35|2486.05|2474.55|13
1735063850000|2024-12-24 18:10:50|2487.1|2475.6|2486.52|2475.02|2487.1|2475.6|2486.25|2474.75|16
1735063860000|2024-12-24 18:11:00|2486.6|2475.1|2487.18|2475.68|2487.33|2475.83|2486.6|2475.1|32
1735063870000|2024-12-24 18:11:10|2487.16|2475.66|2486.66|2475.16|2487.16|2475.66|2486.33|2474.83|35
1735063880000|2024-12-24 18:11:20|2486.76|2475.26|2487.75|2476.25|2488.4|2476.9|2486.7|2475.2|35
1735063890000|2024-12-24 18:11:30|2487.25|2475.75|2487.85|2476.35|2488.25|2476.75|2487.25|2475.75|26
1735063900000|2024-12-24 18:11:40|2487.8|2476.3|2487.47|2475.97|2487.8|2476.3|2487.36|2475.86|26
1735063910000|2024-12-24 18:11:50|2487.36|2475.86|2488.27|2476.77|2488.48|2476.98|2487.36|2475.86|29
1735063920000|2024-12-24 18:12:00|2488.75|2477.25|2489.35|2477.85|2489.75|2478.25|2488.28|2476.78|34
1735063930000|2024-12-24 18:12:10|2489.3|2477.8|2490.75|2479.25|2490.9|2479.4|2489.25|2477.75|35
1735063940000|2024-12-24 18:12:20|2490.58|2479.08|2492.2|2480.7|2492.4|2480.9|2490.29|2478.79|29
1735063950000|2024-12-24 18:12:30|2492.29|2480.79|2495.7|2484.2|2495.8|2484.3|2492.2|2480.7|32
1735063960000|2024-12-24 18:12:40|2495.42|2483.92|2503.4|2491.9|2503.4|2491.9|2495.35|2483.85|37
1735063970000|2024-12-24 18:12:50|2503.7|2492.2|2501.14|2489.64|2503.85|2492.35|2501.05|2489.55|35
1735063980000|2024-12-24 18:13:00|2501.24|2489.74|2498.39|2486.89|2501.24|2489.74|2498.39|2486.89|37
1735063990000|2024-12-24 18:13:10|2498.35|2486.85|2494.34|2482.84|2498.35|2486.85|2494.34|2482.84|34
1735064000000|2024-12-24 18:13:20|2494.3|2482.8|2494|2482.5|2494.85|2483.35|2493.61|2482.11|32
1735064010000|2024-12-24 18:13:30|2493.71|2482.21|2495.32|2483.82|2497|2485.5|2493.71|2482.21|37
1735064020000|2024-12-24 18:13:40|2495.48|2483.98|2496.8|2485.3|2496.8|2485.3|2495.44|2483.94|22
1735064030000|2024-12-24 18:13:50|2497.1|2485.6|2498.45|2486.95|2498.75|2487.25|2497.1|2485.6|24
1735064040000|2024-12-24 18:14:00|2498.25|2486.75|2497.62|2486.12|2498.65|2487.15|2497.6|2486.1|33
1735064050000|2024-12-24 18:14:10|2497.67|2486.17|2498.22|2486.72|2499.1|2487.6|2497.52|2486.02|32
1735064060000|2024-12-24 18:14:20|2498.13|2486.63|2499.45|2487.95|2499.8|2488.3|2497.39|2485.89|30
1735064070000|2024-12-24 18:14:30|2499.34|2487.84|2499.62|2488.12|2500.3|2488.8|2499.34|2487.84|32
1735064080000|2024-12-24 18:14:40|2499.85|2488.35|2500.21|2488.71|2500.75|2489.25|2499.53|2488.03|35
1735064090000|2024-12-24 18:14:50|2500.25|2488.75|2503.6|2492.1|2503.6|2492.1|2500.25|2488.75|37
1735064100000|2024-12-24 18:15:00|2503.43|2491.93|2503.25|2491.75|2504.05|2492.55|2502.27|2490.77|37
1735064110000|2024-12-24 18:15:10|2503.26|2491.76|2504.39|2492.89|2505.23|2493.73|2503.23|2491.73|30
1735064120000|2024-12-24 18:15:20|2504.38|2492.88|2507.1|2495.6|2507.13|2495.63|2503.25|2491.75|39
1735064130000|2024-12-24 18:15:30|2507.18|2495.68|2514.3|2502.8|2514.55|2503.05|2506.34|2494.84|38
1735064140000|2024-12-24 18:15:40|2514.37|2502.87|2515.55|2504.05|2515.65|2504.15|2513.43|2501.93|39
1735064150000|2024-12-24 18:15:50|2515.35|2503.85|2518.9|2507.4|2519.65|2508.15|2515.35|2503.85|38
1735064160000|2024-12-24 18:16:00|2518.29|2506.79|2520.1|2508.6|2520.2|2508.7|2517.5|2506|36
1735064170000|2024-12-24 18:16:10|2520.2|2508.7|2517.35|2505.85|2520.7|2509.2|2517.35|2505.85|37
1735064180000|2024-12-24 18:16:20|2517.2|2505.7|2518.45|2506.95|2518.45|2506.95|2514.33|2502.83|36
1735064190000|2024-12-24 18:16:30|2518.57|2507.07|2519|2507.5|2519.3|2507.8|2517.45|2505.95|38
1735064200000|2024-12-24 18:16:40|2518.48|2506.98|2517.86|2506.36|2518.95|2507.45|2517.35|2505.85|33
1735064210000|2024-12-24 18:16:50|2519|2507.5|2517.5|2506|2520|2508.5|2517.3|2505.8|35
1735064220000|2024-12-24 18:17:00|2517.56|2506.06|2520.3|2508.8|2520.85|2509.35|2517.45|2505.95|18
1735064230000|2024-12-24 18:17:10|2520.05|2508.55|2517.9|2506.4|2520.25|2508.75|2517.78|2506.28|23
1735064240000|2024-12-24 18:17:20|2517.25|2505.75|2519.5|2508|2519.5|2508|2517.25|2505.75|34
1735064250000|2024-12-24 18:17:30|2519.25|2507.75|2516.25|2504.75|2519.65|2508.15|2516.25|2504.75|35
1735064260000|2024-12-24 18:17:40|2516.38|2504.88|2518.46|2506.96|2518.8|2507.3|2515.95|2504.45|31
1735064270000|2024-12-24 18:17:50|2518.25|2506.75|2516.45|2504.95|2518.45|2506.95|2516|2504.5|30
1735064280000|2024-12-24 18:18:00|2516.63|2505.13|2517.65|2506.15|2518.6|2507.1|2516.35|2504.85|37
1735064290000|2024-12-24 18:18:10|2517.7|2506.2|2514.1|2502.6|2518|2506.5|2513.73|2502.23|38
1735064300000|2024-12-24 18:18:20|2513.7|2502.2|2512.3|2500.8|2514.76|2503.26|2511.7|2500.2|39
1735064310000|2024-12-24 18:18:30|2512.6|2501.1|2510.75|2499.25|2512.6|2501.1|2510.53|2499.03|34
1735064320000|2024-12-24 18:18:40|2511.15|2499.65|2511.1|2499.6|2511.5|2500|2510.15|2498.65|32
1735064330000|2024-12-24 18:18:50|2511.21|2499.71|2510.7|2499.2|2511.7|2500.2|2510.55|2499.05|30
1735064340000|2024-12-24 18:19:00|2510.75|2499.25|2506.8|2495.3|2511.8|2500.3|2506.75|2495.25|38
1735064350000|2024-12-24 18:19:10|2506.5|2495|2506.55|2495.05|2507.25|2495.75|2506.25|2494.75|38
1735064360000|2024-12-24 18:19:20|2506.65|2495.15|2507.35|2495.85|2508.85|2497.35|2506.65|2495.15|37
1735064370000|2024-12-24 18:19:30|2507.25|2495.75|2505.8|2494.3|2507.35|2495.85|2505.15|2493.65|35
1735064380000|2024-12-24 18:19:40|2505.46|2493.96|2504.95|2493.45|2505.46|2493.96|2504.4|2492.9|28
1735064390000|2024-12-24 18:19:50|2504.65|2493.15|2495.85|2484.35|2504.65|2493.15|2495.58|2484.08|34
1735064400000|2024-12-24 18:20:00|2495.9|2484.4|2497.18|2485.68|2497.6|2486.1|2495.9|2484.4|39
1735064410000|2024-12-24 18:20:10|2496.7|2485.2|2498.6|2487.1|2498.75|2487.25|2496.55|2485.05|28
1735064420000|2024-12-24 18:20:20|2498.25|2486.75|2498.1|2486.6|2499.15|2487.65|2498.1|2486.6|14
1735064430000|2024-12-24 18:20:30|2497.75|2486.25|2496.39|2484.89|2497.75|2486.25|2496.25|2484.75|21
1735064440000|2024-12-24 18:20:40|2496.65|2485.15|2496.2|2484.7|2496.85|2485.35|2495.6|2484.1|34
1735064450000|2024-12-24 18:20:50|2496.13|2484.63|2495.65|2484.15|2496.13|2484.63|2495.2|2483.7|30
1735064460000|2024-12-24 18:21:00|2495.58|2484.08|2495.45|2483.95|2496.35|2484.85|2494.64|2483.14|34
1735064470000|2024-12-24 18:21:10|2495.25|2483.75|2495.25|2483.75|2495.75|2484.25|2495.1|2483.6|36
1735064480000|2024-12-24 18:21:20|2495.32|2483.82|2496.1|2484.6|2496.3|2484.8|2494.88|2483.38|29
1735064490000|2024-12-24 18:21:30|2496.3|2484.8|2496.28|2484.78|2496.5|2485|2495.85|2484.35|33
1735064500000|2024-12-24 18:21:40|2496.14|2484.64|2495.15|2483.65|2496.23|2484.73|2495|2483.5|34
1735064510000|2024-12-24 18:21:50|2495.2|2483.7|2496.53|2485.03|2496.53|2485.03|2495.2|2483.7|31
1735064520000|2024-12-24 18:22:00|2496.31|2484.81|2495.25|2483.75|2496.31|2484.81|2494.6|2483.1|34
1735064530000|2024-12-24 18:22:10|2495.13|2483.63|2496.62|2485.12|2496.62|2485.12|2495.13|2483.63|26
1735064540000|2024-12-24 18:22:20|2497.21|2485.71|2497.55|2486.05|2499.37|2487.87|2497.19|2485.69|36
1735064550000|2024-12-24 18:22:30|2497.25|2485.75|2496.09|2484.59|2497.55|2486.05|2495.44|2483.94|34
1735064560000|2024-12-24 18:22:40|2495.65|2484.15|2495.12|2483.62|2496.86|2485.36|2494.8|2483.3|30
1735064570000|2024-12-24 18:22:50|2495.15|2483.65|2496.38|2484.88|2496.68|2485.18|2494.25|2482.75|34
1735064580000|2024-12-24 18:23:00|2496.41|2484.91|2496.2|2484.7|2496.86|2485.36|2496.2|2484.7|34
1735064590000|2024-12-24 18:23:10|2496.14|2484.64|2495.64|2484.14|2496.74|2485.24|2495.45|2483.95|38
1735064600000|2024-12-24 18:23:20|2495.66|2484.16|2494.18|2482.68|2496.23|2484.73|2494.11|2482.61|35
1735064610000|2024-12-24 18:23:30|2493.16|2481.66|2489.07|2477.57|2493.16|2481.66|2488.78|2477.28|33
1735064620000|2024-12-24 18:23:40|2489.14|2477.64|2486.14|2474.64|2489.77|2478.27|2486.06|2474.56|37
1735064630000|2024-12-24 18:23:50|2486.17|2474.67|2486.4|2474.9|2487.23|2475.73|2486.14|2474.64|31
1735064640000|2024-12-24 18:24:00|2486.72|2475.22|2486.42|2474.92|2486.72|2475.22|2485.36|2473.86|34
1735064650000|2024-12-24 18:24:10|2486.43|2474.93|2485.21|2473.71|2486.43|2474.93|2485.12|2473.62|36
1735064660000|2024-12-24 18:24:20|2485.23|2473.73|2484.28|2472.78|2485.23|2473.73|2484.24|2472.74|26
1735064670000|2024-12-24 18:24:30|2484.3|2472.8|2486.68|2475.18|2486.78|2475.28|2484.28|2472.78|36
1735064680000|2024-12-24 18:24:40|2486.7|2475.2|2489.48|2477.98|2489.6|2478.1|2486.46|2474.96|39
1735064690000|2024-12-24 18:24:50|2489.46|2477.96|2490.18|2478.68|2490.76|2479.26|2489.46|2477.96|36
1735064700000|2024-12-24 18:25:00|2490.21|2478.71|2491.7|2480.2|2491.7|2480.2|2489.47|2477.97|38
1735064710000|2024-12-24 18:25:10|2491.67|2480.17|2491.44|2479.94|2493.13|2481.63|2490.88|2479.38|36
1735064720000|2024-12-24 18:25:20|2491.42|2479.92|2488.15|2476.65|2491.61|2480.11|2488.15|2476.65|35
1735064730000|2024-12-24 18:25:30|2488.18|2476.68|2488.44|2476.94|2489.32|2477.82|2488.18|2476.68|31
1735064740000|2024-12-24 18:25:40|2488.13|2476.63|2484.31|2472.81|2488.13|2476.63|2484.28|2472.78|37
1735064750000|2024-12-24 18:25:50|2484.22|2472.72|2483.37|2471.87|2484.31|2472.81|2483.27|2471.77|33
1735064760000|2024-12-24 18:26:00|2483.4|2471.9|2481.25|2469.75|2484.3|2472.8|2481.19|2469.69|36
1735064770000|2024-12-24 18:26:10|2481.18|2469.68|2484.86|2473.36|2485.02|2473.52|2481.1|2469.6|37
1735064780000|2024-12-24 18:26:20|2484.7|2473.2|2486.03|2474.53|2486.04|2474.54|2484.29|2472.79|36
1735064790000|2024-12-24 18:26:30|2486.04|2474.54|2487.45|2475.95|2487.99|2476.49|2485.95|2474.45|35
1735064800000|2024-12-24 18:26:40|2487.34|2475.84|2485.3|2473.8|2487.34|2475.84|2483.78|2472.28|36
1735064810000|2024-12-24 18:26:50|2485.31|2473.81|2484.73|2473.23|2485.94|2474.44|2484.5|2473|38
1735064820000|2024-12-24 18:27:00|2484.53|2473.03|2486.35|2474.85|2486.65|2475.15|2484.25|2472.75|31
1735064830000|2024-12-24 18:27:10|2486.53|2475.03|2487.86|2476.36|2487.86|2476.36|2485.75|2474.25|32
1735064840000|2024-12-24 18:27:20|2487.87|2476.37|2487.68|2476.18|2488.64|2477.14|2487.42|2475.92|37
1735064850000|2024-12-24 18:27:30|2487.73|2476.23|2487.16|2475.66|2487.73|2476.23|2486.74|2475.24|26
1735064860000|2024-12-24 18:27:40|2487.13|2475.63|2486.16|2474.66|2487.13|2475.63|2486.16|2474.66|34
1735064870000|2024-12-24 18:27:50|2486.2|2474.7|2485.38|2473.88|2486.23|2474.73|2485.19|2473.69|34
1735064880000|2024-12-24 18:28:00|2485.37|2473.87|2485.47|2473.97|2487.41|2475.91|2485.23|2473.73|36
1735064890000|2024-12-24 18:28:10|2485.45|2473.95|2485.44|2473.94|2486.17|2474.67|2485.4|2473.9|31
1735064900000|2024-12-24 18:28:20|2485.42|2473.92|2485.4|2473.9|2485.46|2473.96|2484.84|2473.34|31
1735064910000|2024-12-24 18:28:30|2485.45|2473.95|2485.27|2473.77|2485.45|2473.95|2484.86|2473.36|33
1735064920000|2024-12-24 18:28:40|2485.39|2473.89|2484.83|2473.33|2485.46|2473.96|2484.65|2473.15|30
1735064930000|2024-12-24 18:28:50|2484.79|2473.29|2482.74|2471.24|2484.88|2473.38|2482.73|2471.23|23
1735064940000|2024-12-24 18:29:00|2482.93|2471.43|2483.11|2471.61|2483.49|2471.99|2482.85|2471.35|31
1735064950000|2024-12-24 18:29:10|2483.1|2471.6|2479.96|2468.46|2483.17|2471.67|2479.37|2467.87|38
1735064960000|2024-12-24 18:29:20|2479.42|2467.92|2479.81|2468.31|2479.96|2468.46|2479.25|2467.75|33
1735064970000|2024-12-24 18:29:30|2479.85|2468.35|2480.1|2468.6|2480.11|2468.61|2479.32|2467.82|24
1735064980000|2024-12-24 18:29:40|2480.04|2468.54|2479.8|2468.3|2480.04|2468.54|2478.8|2467.3|34
1735064990000|2024-12-24 18:29:50|2479.81|2468.31|2479.54|2468.04|2480.65|2469.15|2479.1|2467.6|32
1735065000000|2024-12-24 18:30:00|2479.75|2468.25|2483.34|2471.84|2483.61|2472.11|2479.7|2468.2|37
1735065010000|2024-12-24 18:30:10|2483.87|2472.37|2487.3|2475.8|2487.3|2475.8|2483.87|2472.37|35
1735065020000|2024-12-24 18:30:20|2487.68|2476.18|2488.21|2476.71|2488.53|2477.03|2487.46|2475.96|30
1735065030000|2024-12-24 18:30:30|2488.22|2476.72|2489.89|2478.39|2490.45|2478.95|2488.21|2476.71|27
1735065040000|2024-12-24 18:30:40|2488.98|2477.48|2488.27|2476.77|2489.47|2477.97|2488.27|2476.77|30
1735065050000|2024-12-24 18:30:50|2488.3|2476.8|2486.84|2475.34|2488.4|2476.9|2486.79|2475.29|38
1735065060000|2024-12-24 18:31:00|2486.92|2475.42|2488.77|2477.27|2489.09|2477.59|2486.89|2475.39|38
1735065070000|2024-12-24 18:31:10|2488.78|2477.28|2489.76|2478.26|2490.45|2478.95|2488.51|2477.01|31
1735065080000|2024-12-24 18:31:20|2489.69|2478.19|2487.43|2475.93|2489.69|2478.19|2487.43|2475.93|29
1735065090000|2024-12-24 18:31:30|2487.75|2476.25|2486.7|2475.2|2487.77|2476.27|2486.21|2474.71|26
1735065100000|2024-12-24 18:31:40|2486.68|2475.18|2485.83|2474.33|2486.77|2475.27|2485.47|2473.97|35
1735065110000|2024-12-24 18:31:50|2485.78|2474.28|2486.12|2474.62|2486.85|2475.35|2485.74|2474.24|30
1735065120000|2024-12-24 18:32:00|2485.9|2474.4|2485.71|2474.21|2486.29|2474.79|2484.69|2473.19|35
1735065130000|2024-12-24 18:32:10|2485.69|2474.19|2485.65|2474.15|2485.87|2474.37|2484.68|2473.18|35
1735065140000|2024-12-24 18:32:20|2485.72|2474.22|2485.71|2474.21|2485.84|2474.34|2485.22|2473.72|34
1735065150000|2024-12-24 18:32:30|2485.69|2474.19|2485.14|2473.64|2485.79|2474.29|2485.14|2473.64|33
1735065160000|2024-12-24 18:32:40|2484.82|2473.32|2483.83|2472.33|2484.87|2473.37|2483.18|2471.68|35
1735065170000|2024-12-24 18:32:50|2484.24|2472.74|2483.42|2471.92|2485.23|2473.73|2483.41|2471.91|35
1735065180000|2024-12-24 18:33:00|2483.46|2471.96|2483.32|2471.82|2483.67|2472.17|2482.56|2471.06|29
1735065190000|2024-12-24 18:33:10|2482.49|2470.99|2484.7|2473.2|2484.77|2473.27|2482.49|2470.99|27
1735065200000|2024-12-24 18:33:20|2484.72|2473.22|2484.28|2472.78|2484.72|2473.22|2483.64|2472.14|34
1735065210000|2024-12-24 18:33:30|2484.44|2472.94|2485.11|2473.61|2485.75|2474.25|2484.32|2472.82|33
1735065220000|2024-12-24 18:33:40|2484.79|2473.29|2485.43|2473.93|2485.61|2474.11|2484.75|2473.25|32
1735065230000|2024-12-24 18:33:50|2485.46|2473.96|2485.71|2474.21|2486.32|2474.82|2485.23|2473.73|34
1735065240000|2024-12-24 18:34:00|2485.75|2474.25|2488.47|2476.97|2488.47|2476.97|2485.75|2474.25|36
1735065250000|2024-12-24 18:34:10|2488.81|2477.31|2489.86|2478.36|2490.77|2479.27|2488.7|2477.2|35
1735065260000|2024-12-24 18:34:20|2489.35|2477.85|2488.26|2476.76|2489.42|2477.92|2488.26|2476.76|28
1735065270000|2024-12-24 18:34:30|2488.27|2476.77|2487.27|2475.77|2488.29|2476.79|2486.66|2475.16|36
1735065280000|2024-12-24 18:34:40|2486.97|2475.47|2485.3|2473.8|2487.13|2475.63|2485.21|2473.71|34
1735065290000|2024-12-24 18:34:50|2485.36|2473.86|2486.27|2474.77|2486.38|2474.88|2485.24|2473.74|29
1735065300000|2024-12-24 18:35:00|2486.23|2474.73|2487.02|2475.52|2487.42|2475.92|2486.2|2474.7|35
1735065310000|2024-12-24 18:35:10|2486.95|2475.45|2484.67|2473.17|2486.95|2475.45|2484.48|2472.98|34
1735065320000|2024-12-24 18:35:20|2484.7|2473.2|2487.25|2475.75|2487.28|2475.78|2484.7|2473.2|33
1735065330000|2024-12-24 18:35:30|2487.35|2475.85|2485.94|2474.44|2487.65|2476.15|2485.94|2474.44|24
1735065340000|2024-12-24 18:35:40|2485.74|2474.24|2486.18|2474.68|2486.61|2475.11|2485.74|2474.24|31
1735065350000|2024-12-24 18:35:50|2486.21|2474.71|2484.89|2473.39|2486.43|2474.93|2484.81|2473.31|29
1735065360000|2024-12-24 18:36:00|2484.88|2473.38|2482.2|2470.7|2484.88|2473.38|2482.12|2470.62|34
1735065370000|2024-12-24 18:36:10|2482.15|2470.65|2480.21|2468.71|2482.38|2470.88|2479.73|2468.23|39
1735065380000|2024-12-24 18:36:20|2480.2|2468.7|2478.24|2466.74|2480.2|2468.7|2477.77|2466.27|23
1735065390000|2024-12-24 18:36:30|2478.22|2466.72|2479.25|2467.75|2479.25|2467.75|2478.06|2466.56|25
1735065400000|2024-12-24 18:36:40|2479.27|2467.77|2479.75|2468.25|2480.34|2468.84|2479.27|2467.77|30
1735065410000|2024-12-24 18:36:50|2479.68|2468.18|2478.47|2466.97|2480.25|2468.75|2478.37|2466.87|31
1735065420000|2024-12-24 18:37:00|2478.37|2466.87|2477.2|2465.7|2478.73|2467.23|2476.98|2465.48|31
1735065430000|2024-12-24 18:37:10|2477.23|2465.73|2477.87|2466.37|2477.87|2466.37|2476.94|2465.44|35
1735065440000|2024-12-24 18:37:20|2477.94|2466.44|2478.31|2466.81|2479.51|2468.01|2477.94|2466.44|30
1735065450000|2024-12-24 18:37:30|2478.3|2466.8|2478.4|2466.9|2478.73|2467.23|2478.04|2466.54|35
1735065460000|2024-12-24 18:37:40|2478.52|2467.02|2479.43|2467.93|2479.82|2468.32|2478.26|2466.76|32
1735065470000|2024-12-24 18:37:50|2479.21|2467.71|2478.49|2466.99|2479.21|2467.71|2478.41|2466.91|25
1735065480000|2024-12-24 18:38:00|2478.54|2467.04|2476.74|2465.24|2478.54|2467.04|2476.74|2465.24|35
1735065490000|2024-12-24 18:38:10|2476.73|2465.23|2477.53|2466.03|2478.2|2466.7|2476.46|2464.96|33
1735065500000|2024-12-24 18:38:20|2477.67|2466.17|2478.3|2466.8|2478.42|2466.92|2477.5|2466|18
1735065510000|2024-12-24 18:38:30|2478.42|2466.92|2478.46|2466.96|2479.39|2467.89|2478.42|2466.92|30
1735065520000|2024-12-24 18:38:40|2478.44|2466.94|2478.91|2467.41|2480.8|2469.3|2478.44|2466.94|34
1735065530000|2024-12-24 18:38:50|2479.01|2467.51|2479.68|2468.18|2480.31|2468.81|2478.86|2467.36|31
1735065540000|2024-12-24 18:39:00|2479.63|2468.13|2480.11|2468.61|2480.47|2468.97|2479.4|2467.9|30
1735065550000|2024-12-24 18:39:10|2480.15|2468.65|2478.15|2466.65|2480.16|2468.66|2478.14|2466.64|29
1735065560000|2024-12-24 18:39:20|2478.16|2466.66|2476.96|2465.46|2478.16|2466.66|2476.61|2465.11|27
1735065570000|2024-12-24 18:39:30|2476.76|2465.26|2475.75|2464.25|2477.69|2466.19|2475.75|2464.25|26
1735065580000|2024-12-24 18:39:40|2475.73|2464.23|2475.76|2464.26|2475.79|2464.29|2475.58|2464.08|31
1735065590000|2024-12-24 18:39:50|2475.79|2464.29|2478.46|2466.96|2478.46|2466.96|2475.72|2464.22|21
1735065600000|2024-12-24 18:40:00|2478.26|2466.76|2479.52|2468.02|2479.72|2468.22|2477.77|2466.27|35
1735065610000|2024-12-24 18:40:10|2479.54|2468.04|2478.84|2467.34|2479.73|2468.23|2478.68|2467.18|32
1735065620000|2024-12-24 18:40:20|2478.83|2467.33|2478.44|2466.94|2479.71|2468.21|2478.22|2466.72|32
1735065630000|2024-12-24 18:40:30|2478.64|2467.14|2475.37|2463.87|2478.64|2467.14|2475.37|2463.87|29
1735065640000|2024-12-24 18:40:40|2475.33|2463.83|2475.23|2463.73|2475.42|2463.92|2475.22|2463.72|29
1735065650000|2024-12-24 18:40:50|2475.32|2463.82|2477.76|2466.26|2477.81|2466.31|2475.32|2463.82|31
1735065660000|2024-12-24 18:41:00|2477.75|2466.25|2476.24|2464.74|2478.82|2467.32|2476.23|2464.73|30
1735065670000|2024-12-24 18:41:10|2476.23|2464.73|2476.41|2464.91|2477.2|2465.7|2476.23|2464.73|32
1735065680000|2024-12-24 18:41:20|2476.42|2464.92|2476.88|2465.38|2477.18|2465.68|2476.36|2464.86|33
1735065690000|2024-12-24 18:41:30|2476.84|2465.34|2475.25|2463.75|2477.01|2465.51|2475.25|2463.75|30
1735065700000|2024-12-24 18:41:40|2475.28|2463.78|2475.27|2463.77|2475.31|2463.81|2474.53|2463.03|26
1735065710000|2024-12-24 18:41:50|2475.3|2463.8|2475.3|2463.8|2475.36|2463.86|2475.26|2463.76|15
1735065720000|2024-12-24 18:42:00|2475.29|2463.79|2475.44|2463.94|2475.63|2464.13|2475.26|2463.76|30
1735065730000|2024-12-24 18:42:10|2475.41|2463.91|2476.7|2465.2|2476.7|2465.2|2475.32|2463.82|24
1735065740000|2024-12-24 18:42:20|2476.69|2465.19|2479.22|2467.72|2479.22|2467.72|2476.52|2465.02|30
1735065750000|2024-12-24 18:42:30|2479.21|2467.71|2479.23|2467.73|2480.3|2468.8|2479.18|2467.68|29
1735065760000|2024-12-24 18:42:40|2479.24|2467.74|2480.28|2468.78|2481.21|2469.71|2479.24|2467.74|35
1735065770000|2024-12-24 18:42:50|2480.22|2468.72|2478.83|2467.33|2480.24|2468.74|2478.83|2467.33|25
1735065780000|2024-12-24 18:43:00|2478.62|2467.12|2479.21|2467.71|2479.28|2467.78|2477.37|2465.87|34
1735065790000|2024-12-24 18:43:10|2479.32|2467.82|2479.39|2467.89|2479.4|2467.9|2479.31|2467.81|25
1735065800000|2024-12-24 18:43:20|2479.38|2467.88|2478.77|2467.27|2479.38|2467.88|2477.28|2465.78|33
1735065810000|2024-12-24 18:43:30|2478.82|2467.32|2479.68|2468.18|2479.68|2468.18|2478.73|2467.23|21
1735065820000|2024-12-24 18:43:40|2479.52|2468.02|2480.22|2468.72|2481.28|2469.78|2479.51|2468.01|30
1735065830000|2024-12-24 18:43:50|2480.19|2468.69|2480.32|2468.82|2480.45|2468.95|2480.18|2468.68|23
1735065840000|2024-12-24 18:44:00|2480.25|2468.75|2480.14|2468.64|2480.43|2468.93|2480.08|2468.58|32
1735065850000|2024-12-24 18:44:10|2480.12|2468.62|2480.31|2468.81|2480.32|2468.82|2480.05|2468.55|28
1735065860000|2024-12-24 18:44:20|2480.32|2468.82|2481.31|2469.81|2481.83|2470.33|2480.32|2468.82|29
1735065870000|2024-12-24 18:44:30|2481.29|2469.79|2481.27|2469.77|2481.34|2469.84|2481.22|2469.72|23
1735065880000|2024-12-24 18:44:40|2481.26|2469.76|2479.25|2467.75|2481.26|2469.76|2479.24|2467.74|23
1735065890000|2024-12-24 18:44:50|2479.24|2467.74|2479.24|2467.74|2479.39|2467.89|2479.2|2467.7|24
1735065900000|2024-12-24 18:45:00|2479.2|2467.7|2478.22|2466.72|2479.26|2467.76|2478.22|2466.72|24
1735065910000|2024-12-24 18:45:10|2478.23|2466.73|2481.33|2469.83|2481.33|2469.83|2478.21|2466.71|32
1735065920000|2024-12-24 18:45:20|2481.46|2469.96|2481.25|2469.75|2482.42|2470.92|2481.22|2469.72|33
1735065930000|2024-12-24 18:45:30|2481.24|2469.74|2479.59|2468.09|2481.24|2469.74|2479.54|2468.04|20
1735065940000|2024-12-24 18:45:40|2479.5|2468|2478.28|2466.78|2479.51|2468.01|2478.21|2466.71|28
1735065950000|2024-12-24 18:45:50|2478.3|2466.8|2477.35|2465.85|2478.3|2466.8|2476.27|2464.77|27
1735065960000|2024-12-24 18:46:00|2477.3|2465.8|2479.24|2467.74|2479.29|2467.79|2477.08|2465.58|31
1735065970000|2024-12-24 18:46:10|2479.25|2467.75|2478.73|2467.23|2480.68|2469.18|2478.62|2467.12|38
1735065980000|2024-12-24 18:46:20|2478.69|2467.19|2476.32|2464.82|2478.69|2467.19|2476.3|2464.8|31
1735065990000|2024-12-24 18:46:30|2476.3|2464.8|2476.99|2465.49|2476.99|2465.49|2476.28|2464.78|27
1735066000000|2024-12-24 18:46:40|2477|2465.5|2480.21|2468.71|2480.28|2468.78|2476.48|2464.98|30
1735066010000|2024-12-24 18:46:50|2480.19|2468.69|2478.31|2466.81|2480.19|2468.69|2478.1|2466.6|27
1735066020000|2024-12-24 18:47:00|2478.3|2466.8|2480.27|2468.77|2480.29|2468.79|2478.28|2466.78|25
1735066030000|2024-12-24 18:47:10|2480.16|2468.66|2477.72|2466.22|2480.16|2468.66|2477.43|2465.93|33
1735066040000|2024-12-24 18:47:20|2477.59|2466.09|2478.31|2466.81|2478.38|2466.88|2477.32|2465.82|26
1735066050000|2024-12-24 18:47:30|2478.29|2466.79|2479.39|2467.89|2479.96|2468.46|2478.26|2466.76|39
1735066060000|2024-12-24 18:47:40|2479.76|2468.26|2479.27|2467.77|2479.91|2468.41|2479.23|2467.73|22
1735066070000|2024-12-24 18:47:50|2479.23|2467.73|2481.72|2470.22|2481.72|2470.22|2479.22|2467.72|24
1735066080000|2024-12-24 18:48:00|2481.71|2470.21|2483.48|2471.98|2483.48|2471.98|2480.29|2468.79|36
1735066090000|2024-12-24 18:48:10|2483.58|2472.08|2483.32|2471.82|2484.17|2472.67|2483.04|2471.54|30
1735066100000|2024-12-24 18:48:20|2483.29|2471.79|2480.33|2468.83|2483.74|2472.24|2480.33|2468.83|28
1735066110000|2024-12-24 18:48:30|2480.32|2468.82|2480.34|2468.84|2480.65|2469.15|2480.3|2468.8|26
1735066120000|2024-12-24 18:48:40|2480.32|2468.82|2480.29|2468.79|2480.32|2468.82|2480.22|2468.72|20
1735066130000|2024-12-24 18:48:50|2480.28|2468.78|2480.31|2468.81|2481.3|2469.8|2480.28|2468.78|33
1735066140000|2024-12-24 18:49:00|2480.33|2468.83|2482.04|2470.54|2482.13|2470.63|2480.27|2468.77|34
1735066150000|2024-12-24 18:49:10|2482.13|2470.63|2482.32|2470.82|2483.08|2471.58|2482.1|2470.6|30
1735066160000|2024-12-24 18:49:20|2482.35|2470.85|2479.52|2468.02|2482.35|2470.85|2479.51|2468.01|21
1735066170000|2024-12-24 18:49:30|2479.59|2468.09|2481.93|2470.43|2481.93|2470.43|2479.51|2468.01|27
1735066180000|2024-12-24 18:49:40|2482.11|2470.61|2483.72|2472.22|2483.76|2472.26|2482.11|2470.61|34
1735066190000|2024-12-24 18:49:50|2483.93|2472.43|2483.33|2471.83|2484.28|2472.78|2483.33|2471.83|27
1735066200000|2024-12-24 18:50:00|2483.36|2471.86|2488.08|2476.58|2488.08|2476.58|2483.28|2471.78|35
1735066210000|2024-12-24 18:50:10|2488.01|2476.51|2487.34|2475.84|2488.48|2476.98|2487.34|2475.84|30
1735066220000|2024-12-24 18:50:20|2487.33|2475.83|2490.27|2478.77|2490.4|2478.9|2487.3|2475.8|33
1735066230000|2024-12-24 18:50:30|2490.25|2478.75|2492.38|2480.88|2493.1|2481.6|2490.25|2478.75|35
1735066240000|2024-12-24 18:50:40|2492.37|2480.87|2492.47|2480.97|2492.89|2481.39|2491.56|2480.06|33
1735066250000|2024-12-24 18:50:50|2492.44|2480.94|2493.31|2481.81|2493.44|2481.94|2492.44|2480.94|26
1735066260000|2024-12-24 18:51:00|2493.38|2481.88|2495.26|2483.76|2495.26|2483.76|2493.34|2481.84|29
1735066270000|2024-12-24 18:51:10|2495.55|2484.05|2497.34|2485.84|2497.34|2485.84|2495.55|2484.05|34
1735066280000|2024-12-24 18:51:20|2497.32|2485.82|2496.22|2484.72|2497.4|2485.9|2496.16|2484.66|34
1735066290000|2024-12-24 18:51:30|2496.16|2484.66|2497.18|2485.68|2497.3|2485.8|2495.78|2484.28|28
1735066300000|2024-12-24 18:51:40|2497.22|2485.72|2495.26|2483.76|2497.23|2485.73|2495.25|2483.75|33
1735066310000|2024-12-24 18:51:50|2495.25|2483.75|2493.52|2482.02|2495.27|2483.77|2493.52|2482.02|36
1735066320000|2024-12-24 18:52:00|2493.32|2481.82|2495.25|2483.75|2495.3|2483.8|2493.32|2481.82|36
1735066330000|2024-12-24 18:52:10|2495.24|2483.74|2494.3|2482.8|2495.24|2483.74|2493.56|2482.06|34
1735066340000|2024-12-24 18:52:20|2494.31|2482.81|2492.29|2480.79|2494.31|2482.81|2492.25|2480.75|34
1735066350000|2024-12-24 18:52:30|2492.23|2480.73|2490.74|2479.24|2492.32|2480.82|2490.32|2478.82|38
1735066360000|2024-12-24 18:52:40|2490.82|2479.32|2491.95|2480.45|2492.05|2480.55|2490.81|2479.31|27
1735066370000|2024-12-24 18:52:50|2491.98|2480.48|2492.42|2480.92|2493.31|2481.81|2491.62|2480.12|32
1735066380000|2024-12-24 18:53:00|2492.41|2480.91|2490.4|2478.9|2492.52|2481.02|2490.4|2478.9|38
1735066390000|2024-12-24 18:53:10|2490.41|2478.91|2489.55|2478.05|2490.41|2478.91|2489.26|2477.76|36
1735066400000|2024-12-24 18:53:20|2489.59|2478.09|2494.51|2483.01|2494.51|2483.01|2489.58|2478.08|26
1735066410000|2024-12-24 18:53:30|2494.78|2483.28|2499.85|2488.35|2500.78|2489.28|2494.5|2483|37
1735066420000|2024-12-24 18:53:40|2499.78|2488.28|2498.18|2486.68|2499.78|2488.28|2498.18|2486.68|30
1735066430000|2024-12-24 18:53:50|2498.13|2486.63|2498.13|2486.63|2499.04|2487.54|2497.4|2485.9|36
1735066440000|2024-12-24 18:54:00|2498.16|2486.66|2498.5|2487|2498.97|2487.47|2498.16|2486.66|29
1735066450000|2024-12-24 18:54:10|2499.07|2487.57|2502|2490.5|2502.03|2490.53|2499.01|2487.51|33
1735066460000|2024-12-24 18:54:20|2501.91|2490.41|2503.51|2492.01|2503.59|2492.09|2501.91|2490.41|33
1735066470000|2024-12-24 18:54:30|2503.5|2492|2502.54|2491.04|2503.59|2492.09|2502.54|2491.04|26
1735066480000|2024-12-24 18:54:40|2502.3|2490.8|2502.92|2491.42|2503.07|2491.57|2500.96|2489.46|30
1735066490000|2024-12-24 18:54:50|2502.86|2491.36|2501.53|2490.03|2502.86|2491.36|2501.28|2489.78|25
1735066500000|2024-12-24 18:55:00|2501.52|2490.02|2501.08|2489.58|2501.56|2490.06|2500.66|2489.16|27
1735066510000|2024-12-24 18:55:10|2501.05|2489.55|2501.62|2490.12|2501.62|2490.12|2500.5|2489|26
1735066520000|2024-12-24 18:55:20|2501.59|2490.09|2501.6|2490.1|2501.95|2490.45|2500.27|2488.77|27
1735066530000|2024-12-24 18:55:30|2501.58|2490.08|2499.59|2488.09|2501.62|2490.12|2499.59|2488.09|29
1735066540000|2024-12-24 18:55:40|2499.36|2487.86|2499.27|2487.77|2499.97|2488.47|2499.21|2487.71|19
1735066550000|2024-12-24 18:55:50|2499.23|2487.73|2499.68|2488.18|2500.19|2488.69|2499.12|2487.62|20
1735066560000|2024-12-24 18:56:00|2499.77|2488.27|2501.89|2490.39|2501.95|2490.45|2499.64|2488.14|34
1735066570000|2024-12-24 18:56:10|2501.92|2490.42|2499.83|2488.33|2501.92|2490.42|2499.5|2488|29
1735066580000|2024-12-24 18:56:20|2499.91|2488.41|2499.69|2488.19|2499.95|2488.45|2499.69|2488.19|18
1735066590000|2024-12-24 18:56:30|2499.87|2488.37|2499.22|2487.72|2499.99|2488.49|2499.22|2487.72|27
1735066600000|2024-12-24 18:56:40|2499.28|2487.78|2497.35|2485.85|2499.28|2487.78|2497.21|2485.71|32
1735066610000|2024-12-24 18:56:50|2497.37|2485.87|2497.31|2485.81|2497.46|2485.96|2497.17|2485.67|27
1735066620000|2024-12-24 18:57:00|2497.32|2485.82|2495.43|2483.93|2497.9|2486.4|2495.34|2483.84|30
1735066630000|2024-12-24 18:57:10|2495.42|2483.92|2493.43|2481.93|2495.42|2483.92|2493.43|2481.93|20
1735066640000|2024-12-24 18:57:20|2493.39|2481.89|2492.91|2481.41|2493.4|2481.9|2492.87|2481.37|26
1735066650000|2024-12-24 18:57:30|2492.92|2481.42|2492.91|2481.41|2493.94|2482.44|2492.78|2481.28|35
1735066660000|2024-12-24 18:57:40|2492.88|2481.38|2493.95|2482.45|2494|2482.5|2492.87|2481.37|26
1735066670000|2024-12-24 18:57:50|2493.75|2482.25|2494.26|2482.76|2494.29|2482.79|2493.32|2481.82|34
1735066680000|2024-12-24 18:58:00|2494.34|2482.84|2496.16|2484.66|2496.48|2484.98|2494.34|2482.84|32
1735066690000|2024-12-24 18:58:10|2495.92|2484.42|2495.52|2484.02|2496.43|2484.93|2495.45|2483.95|29
1735066700000|2024-12-24 18:58:20|2495.72|2484.22|2495.74|2484.24|2495.84|2484.34|2495.52|2484.02|24
1735066710000|2024-12-24 18:58:30|2495.72|2484.22|2495.55|2484.05|2495.91|2484.41|2495.1|2483.6|28
1735066720000|2024-12-24 18:58:40|2495.56|2484.06|2496.77|2485.27|2496.77|2485.27|2495.01|2483.51|27
1735066730000|2024-12-24 18:58:50|2496.74|2485.24|2496.34|2484.84|2496.78|2485.28|2496.29|2484.79|25
1735066740000|2024-12-24 18:59:00|2496.38|2484.88|2493.21|2481.71|2496.74|2485.24|2492.26|2480.76|33
1735066750000|2024-12-24 18:59:10|2493.14|2481.64|2492.98|2481.48|2493.23|2481.73|2492.77|2481.27|33
1735066760000|2024-12-24 18:59:20|2493.19|2481.69|2494.84|2483.34|2494.91|2483.41|2493.19|2481.69|26
1735066770000|2024-12-24 18:59:30|2494.73|2483.23|2495.31|2483.81|2495.4|2483.9|2494.7|2483.2|31
1735066780000|2024-12-24 18:59:40|2495.38|2483.88|2495.15|2483.65|2495.38|2483.88|2495.15|2483.65|30
1735066790000|2024-12-24 18:59:50|2495.04|2483.54|2494.75|2483.25|2495.1|2483.6|2494.64|2483.14|29
1735066800000|2024-12-24 19:00:00|2494.72|2483.22|2493.64|2482.14|2495.81|2484.31|2492.92|2481.42|40
1735066810000|2024-12-24 19:00:10|2493.61|2482.11|2493.82|2482.32|2493.85|2482.35|2492.79|2481.29|31
1735066820000|2024-12-24 19:00:20|2493.78|2482.28|2493.79|2482.29|2494.78|2483.28|2493.53|2482.03|26
1735066830000|2024-12-24 19:00:30|2493.75|2482.25|2490.32|2478.82|2494.24|2482.74|2490.32|2478.82|36
1735066840000|2024-12-24 19:00:40|2490.05|2478.55|2487.95|2476.45|2490.05|2478.55|2487.69|2476.19|25
1735066850000|2024-12-24 19:00:50|2487.89|2476.39|2486.22|2474.72|2487.89|2476.39|2486.22|2474.72|33
1735066860000|2024-12-24 19:01:00|2486.15|2474.65|2483.14|2471.64|2486.15|2474.65|2483.12|2471.62|36
1735066870000|2024-12-24 19:01:10|2483.1|2471.6|2483.45|2471.95|2483.8|2472.3|2483.07|2471.57|36
1735066880000|2024-12-24 19:01:20|2483.49|2471.99|2482.92|2471.42|2483.72|2472.22|2482.74|2471.24|28
1735066890000|2024-12-24 19:01:30|2482.91|2471.41|2483.22|2471.72|2483.32|2471.82|2482.74|2471.24|36
1735066900000|2024-12-24 19:01:40|2482.88|2471.38|2482.23|2470.73|2482.88|2471.38|2481.85|2470.35|24
1735066910000|2024-12-24 19:01:50|2482.73|2471.23|2483.53|2472.03|2484.31|2472.81|2482.73|2471.23|34
1735066920000|2024-12-24 19:02:00|2483.69|2472.19|2483.82|2472.32|2484.68|2473.18|2483.34|2471.84|35
1735066930000|2024-12-24 19:02:10|2483.84|2472.34|2483.82|2472.32|2483.87|2472.37|2483.7|2472.2|29
1735066940000|2024-12-24 19:02:20|2483.77|2472.27|2486.23|2474.73|2486.23|2474.73|2483.77|2472.27|22
1735066950000|2024-12-24 19:02:30|2486.28|2474.78|2485.7|2474.2|2486.69|2475.19|2485.27|2473.77|25
1735066960000|2024-12-24 19:02:40|2485.49|2473.99|2485.59|2474.09|2485.88|2474.38|2485.24|2473.74|26
1735066970000|2024-12-24 19:02:50|2485.61|2474.11|2487.88|2476.38|2488.25|2476.75|2485.61|2474.11|33
1735066980000|2024-12-24 19:03:00|2487.92|2476.42|2487.42|2475.92|2488.32|2476.82|2486.82|2475.32|30
1735066990000|2024-12-24 19:03:10|2487.54|2476.04|2490.79|2479.29|2490.79|2479.29|2487.42|2475.92|34
1735067000000|2024-12-24 19:03:20|2490.44|2478.94|2491.42|2479.92|2491.73|2480.23|2490.16|2478.66|32
1735067010000|2024-12-24 19:03:30|2491.72|2480.22|2493.42|2481.92|2493.43|2481.93|2491.64|2480.14|31
1735067020000|2024-12-24 19:03:40|2493.46|2481.96|2490.94|2479.44|2494.57|2483.07|2490.94|2479.44|32
1735067030000|2024-12-24 19:03:50|2490.42|2478.92|2487.53|2476.03|2490.52|2479.02|2487.53|2476.03|35
1735067040000|2024-12-24 19:04:00|2487.52|2476.02|2488.71|2477.21|2489.22|2477.72|2487.29|2475.79|34
1735067050000|2024-12-24 19:04:10|2488.69|2477.19|2487.89|2476.39|2488.7|2477.2|2487.66|2476.16|28
1735067060000|2024-12-24 19:04:20|2487.9|2476.4|2488.72|2477.22|2488.85|2477.35|2487.8|2476.3|30
1735067070000|2024-12-24 19:04:30|2488.73|2477.23|2489.67|2478.17|2489.75|2478.25|2488.7|2477.2|29
1735067080000|2024-12-24 19:04:40|2489.69|2478.19|2490.5|2479|2491.64|2480.14|2489.69|2478.19|29
1735067090000|2024-12-24 19:04:50|2490.61|2479.11|2491.36|2479.86|2491.45|2479.95|2490.61|2479.11|26
1735067100000|2024-12-24 19:05:00|2491.32|2479.82|2495.83|2484.33|2496.05|2484.55|2491.32|2479.82|36
1735067110000|2024-12-24 19:05:10|2495.51|2484.01|2496.58|2485.08|2496.58|2485.08|2495.32|2483.82|33
1735067120000|2024-12-24 19:05:20|2496.59|2485.09|2496.44|2484.94|2497.14|2485.64|2496.36|2484.86|34
1735067130000|2024-12-24 19:05:30|2496.36|2484.86|2494.07|2482.57|2496.5|2485|2493.92|2482.42|35
1735067140000|2024-12-24 19:05:40|2494.21|2482.71|2494.8|2483.3|2495.08|2483.58|2494.18|2482.68|27
1735067150000|2024-12-24 19:05:50|2494.91|2483.41|2494.04|2482.54|2494.92|2483.42|2493.91|2482.41|28
1735067160000|2024-12-24 19:06:00|2494.01|2482.51|2494.46|2482.96|2494.6|2483.1|2493.38|2481.88|24
1735067170000|2024-12-24 19:06:10|2494.3|2482.8|2496.36|2484.86|2496.63|2485.13|2492.63|2481.13|37
1735067180000|2024-12-24 19:06:20|2496.38|2484.88|2496.78|2485.28|2496.78|2485.28|2495.57|2484.07|31
1735067190000|2024-12-24 19:06:30|2496.69|2485.19|2496.56|2485.06|2496.69|2485.19|2496.38|2484.88|34
1735067200000|2024-12-24 19:06:40|2496.51|2485.01|2498.79|2487.29|2498.79|2487.29|2496.51|2485.01|32
1735067210000|2024-12-24 19:06:50|2498.74|2487.24|2498.29|2486.79|2499.43|2487.93|2498.29|2486.79|29
1735067220000|2024-12-24 19:07:00|2498.28|2486.78|2498.55|2487.05|2498.6|2487.1|2496.44|2484.94|39
1735067230000|2024-12-24 19:07:10|2498.63|2487.13|2498.54|2487.04|2498.91|2487.41|2498.33|2486.83|38
1735067240000|2024-12-24 19:07:20|2498.51|2487.01|2498.51|2487.01|2498.54|2487.04|2496.73|2485.23|33
1735067250000|2024-12-24 19:07:30|2498.47|2486.97|2499.34|2487.84|2499.34|2487.84|2498.14|2486.64|37
1735067260000|2024-12-24 19:07:40|2499.32|2487.82|2498.15|2486.65|2499.34|2487.84|2498.15|2486.65|31
1735067270000|2024-12-24 19:07:50|2498.2|2486.7|2497.53|2486.03|2498.21|2486.71|2497.24|2485.74|34
1735067280000|2024-12-24 19:08:00|2497.46|2485.96|2497.16|2485.66|2497.62|2486.12|2497.16|2485.66|31
1735067290000|2024-12-24 19:08:10|2497.25|2485.75|2498.32|2486.82|2498.83|2487.33|2497.25|2485.75|33
1735067300000|2024-12-24 19:08:20|2498.29|2486.79|2495.91|2484.41|2498.32|2486.82|2495.8|2484.3|37
1735067310000|2024-12-24 19:08:30|2495.93|2484.43|2497.8|2486.3|2497.89|2486.39|2495.93|2484.43|34
1735067320000|2024-12-24 19:08:40|2497.79|2486.29|2500.74|2489.24|2500.74|2489.24|2497.76|2486.26|35
1735067330000|2024-12-24 19:08:50|2500.73|2489.23|2501.3|2489.8|2502.17|2490.67|2500.73|2489.23|31
1735067340000|2024-12-24 19:09:00|2501.29|2489.79|2503.9|2492.4|2503.9|2492.4|2501.29|2489.79|24
1735067350000|2024-12-24 19:09:10|2503.86|2492.36|2510.85|2499.35|2510.85|2499.35|2503.86|2492.36|32
1735067360000|2024-12-24 19:09:20|2510.91|2499.41|2511.16|2499.66|2512.78|2501.28|2510.39|2498.89|36
1735067370000|2024-12-24 19:09:30|2511.13|2499.63|2515.83|2504.33|2515.86|2504.36|2511.09|2499.59|30
1735067380000|2024-12-24 19:09:40|2516.05|2504.55|2515.16|2503.66|2516.87|2505.37|2515.16|2503.66|28
1735067390000|2024-12-24 19:09:50|2515.23|2503.73|2514.99|2503.49|2516.38|2504.88|2514.93|2503.43|18
1735067400000|2024-12-24 19:10:00|2514.89|2503.39|2510.29|2498.79|2514.94|2503.44|2510.29|2498.79|28
1735067410000|2024-12-24 19:10:10|2510.28|2498.78|2507.16|2495.66|2510.28|2498.78|2506.57|2495.07|28
1735067420000|2024-12-24 19:10:20|2507.17|2495.67|2505.41|2493.91|2507.19|2495.69|2505.1|2493.6|27
1735067430000|2024-12-24 19:10:30|2505.36|2493.86|2504.61|2493.11|2505.38|2493.88|2504.61|2493.11|24
1735067440000|2024-12-24 19:10:40|2504.57|2493.07|2502.28|2490.78|2504.57|2493.07|2501.91|2490.41|32
1735067450000|2024-12-24 19:10:50|2502.32|2490.82|2504.55|2493.05|2504.55|2493.05|2501.84|2490.34|29
1735067460000|2024-12-24 19:11:00|2504.47|2492.97|2503.51|2492.01|2504.51|2493.01|2503.51|2492.01|30
1735067470000|2024-12-24 19:11:10|2503.5|2492|2505.87|2494.37|2505.87|2494.37|2503.5|2492|25
1735067480000|2024-12-24 19:11:20|2505.86|2494.36|2503.01|2491.51|2505.87|2494.37|2503.01|2491.51|31
1735067490000|2024-12-24 19:11:30|2502.67|2491.17|2502.72|2491.22|2502.72|2491.22|2502.38|2490.88|21
1735067500000|2024-12-24 19:11:40|2503.16|2491.66|2504.95|2493.45|2505|2493.5|2503.13|2491.63|28
1735067510000|2024-12-24 19:11:50|2504.99|2493.49|2505.74|2494.24|2505.83|2494.33|2504.99|2493.49|36
1735067520000|2024-12-24 19:12:00|2505.81|2494.31|2503.89|2492.39|2505.81|2494.31|2503.28|2491.78|35
1735067530000|2024-12-24 19:12:10|2503.85|2492.35|2501.65|2490.15|2503.94|2492.44|2501.65|2490.15|27
1735067540000|2024-12-24 19:12:20|2501.72|2490.22|2499.97|2488.47|2501.93|2490.43|2499.9|2488.4|39
1735067550000|2024-12-24 19:12:30|2499.98|2488.48|2501.77|2490.27|2501.81|2490.31|2499.25|2487.75|31
1735067560000|2024-12-24 19:12:40|2501.76|2490.26|2503.71|2492.21|2503.71|2492.21|2501.45|2489.95|35
1735067570000|2024-12-24 19:12:50|2503.55|2492.05|2501.93|2490.43|2503.55|2492.05|2501.91|2490.41|30
1735067580000|2024-12-24 19:13:00|2501.84|2490.34|2502.05|2490.55|2502.76|2491.26|2501.28|2489.78|34
1735067590000|2024-12-24 19:13:10|2502.07|2490.57|2500.94|2489.44|2502.11|2490.61|2500.94|2489.44|36
1735067600000|2024-12-24 19:13:20|2500.99|2489.49|2501.07|2489.57|2501.87|2490.37|2500.89|2489.39|37
1735067610000|2024-12-24 19:13:30|2501.04|2489.54|2500.03|2488.53|2501.04|2489.54|2499.8|2488.3|24
1735067620000|2024-12-24 19:13:40|2500.04|2488.54|2498.03|2486.53|2500.07|2488.57|2497.87|2486.37|34
1735067630000|2024-12-24 19:13:50|2498.07|2486.57|2498.52|2487.02|2498.89|2487.39|2498.07|2486.57|28
1735067640000|2024-12-24 19:14:00|2498.73|2487.23|2499.83|2488.33|2499.9|2488.4|2498.48|2486.98|28
1735067650000|2024-12-24 19:14:10|2499.81|2488.31|2499.89|2488.39|2500.7|2489.2|2499.76|2488.26|30
1735067660000|2024-12-24 19:14:20|2499.9|2488.4|2501.33|2489.83|2501.38|2489.88|2499.8|2488.3|33
1735067670000|2024-12-24 19:14:30|2501.35|2489.85|2500.68|2489.18|2501.35|2489.85|2500.42|2488.92|34
1735067680000|2024-12-24 19:14:40|2500.69|2489.19|2500.73|2489.23|2501.4|2489.9|2500.69|2489.19|34
1735067690000|2024-12-24 19:14:50|2500.82|2489.32|2500.92|2489.42|2501.32|2489.82|2500.78|2489.28|23
1735067700000|2024-12-24 19:15:00|2500.98|2489.48|2505.04|2493.54|2505.95|2494.45|2500.98|2489.48|39
1735067710000|2024-12-24 19:15:10|2504.99|2493.49|2505.03|2493.53|2505.09|2493.59|2504.96|2493.46|26
1735067720000|2024-12-24 19:15:20|2505.01|2493.51|2502.09|2490.59|2505.01|2493.51|2502.09|2490.59|32
1735067730000|2024-12-24 19:15:30|2502.21|2490.71|2501.23|2489.73|2502.21|2490.71|2501.06|2489.56|32
1735067740000|2024-12-24 19:15:40|2501.21|2489.71|2502.83|2491.33|2503.89|2492.39|2501.08|2489.58|39
1735067750000|2024-12-24 19:15:50|2502.92|2491.42|2503.68|2492.18|2504.79|2493.29|2502.92|2491.42|36
1735067760000|2024-12-24 19:16:00|2503.65|2492.15|2504.77|2493.27|2504.83|2493.33|2503.65|2492.15|35
1735067770000|2024-12-24 19:16:10|2504.79|2493.29|2502.88|2491.38|2504.79|2493.29|2502.5|2491|27
1735067780000|2024-12-24 19:16:20|2502.91|2491.41|2502.84|2491.34|2502.91|2491.41|2502.4|2490.9|28
1735067790000|2024-12-24 19:16:30|2502.83|2491.33|2502.69|2491.19|2502.83|2491.33|2501.91|2490.41|30
1735067800000|2024-12-24 19:16:40|2502.73|2491.23|2505.26|2493.76|2505.26|2493.76|2502.66|2491.16|30
1735067810000|2024-12-24 19:16:50|2505.75|2494.25|2506.9|2495.4|2506.97|2495.47|2505.75|2494.25|35
1735067820000|2024-12-24 19:17:00|2507|2495.5|2506.72|2495.22|2508.32|2496.82|2506.57|2495.07|33
1735067830000|2024-12-24 19:17:10|2506.53|2495.03|2505.78|2494.28|2507.04|2495.54|2505.77|2494.27|30
1735067840000|2024-12-24 19:17:20|2505.76|2494.26|2502.72|2491.22|2505.76|2494.26|2502.27|2490.77|37
1735067850000|2024-12-24 19:17:30|2502.71|2491.21|2502.87|2491.37|2503|2491.5|2502.27|2490.77|29
1735067860000|2024-12-24 19:17:40|2502.82|2491.32|2504.82|2493.32|2505.5|2494|2502.41|2490.91|31
1735067870000|2024-12-24 19:17:50|2504.85|2493.35|2505.58|2494.08|2505.58|2494.08|2504.32|2492.82|37
1735067880000|2024-12-24 19:18:00|2505.44|2493.94|2505.31|2493.81|2506.52|2495.02|2505.29|2493.79|25
1735067890000|2024-12-24 19:18:10|2505.53|2494.03|2507.85|2496.35|2507.85|2496.35|2505.53|2494.03|34
1735067900000|2024-12-24 19:18:20|2507.88|2496.38|2506.83|2495.33|2507.97|2496.47|2506.53|2495.03|32
1735067910000|2024-12-24 19:18:30|2506.78|2495.28|2506.32|2494.82|2507.01|2495.51|2506.27|2494.77|28
1735067920000|2024-12-24 19:18:40|2506.34|2494.84|2509.21|2497.71|2509.21|2497.71|2506.15|2494.65|33
1735067930000|2024-12-24 19:18:50|2509.18|2497.68|2509.41|2497.91|2509.74|2498.24|2508.99|2497.49|29
1735067940000|2024-12-24 19:19:00|2509.32|2497.82|2507.86|2496.36|2509.91|2498.41|2507.79|2496.29|37
1735067950000|2024-12-24 19:19:10|2507.82|2496.32|2507.91|2496.41|2508.01|2496.51|2507.57|2496.07|32
1735067960000|2024-12-24 19:19:20|2507.86|2496.36|2502.7|2491.2|2507.86|2496.36|2502.47|2490.97|39
1735067970000|2024-12-24 19:19:30|2502.91|2491.41|2505.66|2494.16|2505.71|2494.21|2502.91|2491.41|35
1735067980000|2024-12-24 19:19:40|2505.68|2494.18|2504.95|2493.45|2505.69|2494.19|2504.8|2493.3|32
1735067990000|2024-12-24 19:19:50|2504.96|2493.46|2507.59|2496.09|2507.59|2496.09|2504.54|2493.04|35
1735068000000|2024-12-24 19:20:00|2507.54|2496.04|2511|2499.5|2511.05|2499.55|2507.53|2496.03|35
1735068010000|2024-12-24 19:20:10|2510.97|2499.47|2508.2|2496.7|2510.97|2499.47|2508.2|2496.7|33
1735068020000|2024-12-24 19:20:20|2507.98|2496.48|2508.21|2496.71|2508.96|2497.46|2506.86|2495.36|36
1735068030000|2024-12-24 19:20:30|2508.74|2497.24|2507.01|2495.51|2508.86|2497.36|2507.01|2495.51|30
1735068040000|2024-12-24 19:20:40|2507.09|2495.59|2507.13|2495.63|2507.81|2496.31|2506.38|2494.88|36
1735068050000|2024-12-24 19:20:50|2507.08|2495.58|2506.87|2495.37|2508.07|2496.57|2506.74|2495.24|37
1735068060000|2024-12-24 19:21:00|2506.8|2495.3|2504.6|2493.1|2507.05|2495.55|2504.6|2493.1|33
1735068070000|2024-12-24 19:21:10|2504.52|2493.02|2504.96|2493.46|2505.05|2493.55|2503.98|2492.48|31
1735068080000|2024-12-24 19:21:20|2504.94|2493.44|2505.03|2493.53|2505.48|2493.98|2504.6|2493.1|32
1735068090000|2024-12-24 19:21:30|2505|2493.5|2509.57|2498.07|2509.98|2498.48|2505|2493.5|33
1735068100000|2024-12-24 19:21:40|2509.58|2498.08|2508.88|2497.38|2509.93|2498.43|2508.45|2496.95|32
1735068110000|2024-12-24 19:21:50|2508.91|2497.41|2509.74|2498.24|2509.95|2498.45|2508.89|2497.39|32
1735068120000|2024-12-24 19:22:00|2509.76|2498.26|2511.27|2499.77|2512.25|2500.75|2509.33|2497.83|34
1735068130000|2024-12-24 19:22:10|2511.19|2499.69|2513.4|2501.9|2513.45|2501.95|2510.16|2498.66|24
1735068140000|2024-12-24 19:22:20|2513.33|2501.83|2514.43|2502.93|2514.43|2502.93|2513|2501.5|28
1735068150000|2024-12-24 19:22:30|2514.36|2502.86|2516.53|2505.03|2516.53|2505.03|2514.31|2502.81|35
1735068160000|2024-12-24 19:22:40|2516.41|2504.91|2516.02|2504.52|2517.47|2505.97|2515.97|2504.47|30
1735068170000|2024-12-24 19:22:50|2515.91|2504.41|2515.86|2504.36|2516.99|2505.49|2515.82|2504.32|31
1735068180000|2024-12-24 19:23:00|2516.02|2504.52|2514.65|2503.15|2516.56|2505.06|2514.49|2502.99|36
1735068190000|2024-12-24 19:23:10|2514.34|2502.84|2512.45|2500.95|2514.34|2502.84|2512.45|2500.95|34
1735068200000|2024-12-24 19:23:20|2512.57|2501.07|2510.42|2498.92|2512.57|2501.07|2509.75|2498.25|36
1735068210000|2024-12-24 19:23:30|2510.41|2498.91|2509.07|2497.57|2510.53|2499.03|2509.07|2497.57|30
1735068220000|2024-12-24 19:23:40|2509.11|2497.61|2509.72|2498.22|2509.93|2498.43|2508.54|2497.04|37
1735068230000|2024-12-24 19:23:50|2509.82|2498.32|2510.8|2499.3|2511.08|2499.58|2509.68|2498.18|31
1735068240000|2024-12-24 19:24:00|2510.82|2499.32|2512.89|2501.39|2512.91|2501.41|2510.78|2499.28|38
1735068250000|2024-12-24 19:24:10|2512.9|2501.4|2514.97|2503.47|2515.05|2503.55|2512.81|2501.31|38
1735068260000|2024-12-24 19:24:20|2514.88|2503.38|2514.61|2503.11|2515.11|2503.61|2514.33|2502.83|26
1735068270000|2024-12-24 19:24:30|2514.3|2502.8|2514.8|2503.3|2514.96|2503.46|2514.01|2502.51|28
1735068280000|2024-12-24 19:24:40|2514.83|2503.33|2515.02|2503.52|2515.16|2503.66|2513.54|2502.04|35
1735068290000|2024-12-24 19:24:50|2515.04|2503.54|2514.72|2503.22|2515.09|2503.59|2514.72|2503.22|22
1735068300000|2024-12-24 19:25:00|2514.7|2503.2|2516.94|2505.44|2518.03|2506.53|2514.38|2502.88|27
1735068310000|2024-12-24 19:25:10|2516.96|2505.46|2512.46|2500.96|2517.21|2505.71|2512.46|2500.96|30
1735068320000|2024-12-24 19:25:20|2513.04|2501.54|2515.9|2504.4|2515.91|2504.41|2512.61|2501.11|33
1735068330000|2024-12-24 19:25:30|2515.91|2504.41|2516.71|2505.21|2516.91|2505.41|2515.82|2504.32|29
1735068340000|2024-12-24 19:25:40|2517.04|2505.54|2516.87|2505.37|2517.77|2506.27|2516.8|2505.3|27
1735068350000|2024-12-24 19:25:50|2516.81|2505.31|2516.9|2505.4|2516.98|2505.48|2514.75|2503.25|36
1735068360000|2024-12-24 19:26:00|2516.91|2505.41|2517.41|2505.91|2518.01|2506.51|2516.91|2505.41|26
1735068370000|2024-12-24 19:26:10|2517.4|2505.9|2515.19|2503.69|2517.41|2505.91|2514.93|2503.43|35
1735068380000|2024-12-24 19:26:20|2515.13|2503.63|2514.05|2502.55|2515.19|2503.69|2514.04|2502.54|18
1735068390000|2024-12-24 19:26:30|2514.11|2502.61|2514.78|2503.28|2515.11|2503.61|2513.77|2502.27|31
1735068400000|2024-12-24 19:26:40|2514.79|2503.29|2514.7|2503.2|2516.86|2505.36|2514.7|2503.2|33
1735068410000|2024-12-24 19:26:50|2514.62|2503.12|2514.98|2503.48|2515.04|2503.54|2513.37|2501.87|35
1735068420000|2024-12-24 19:27:00|2515.22|2503.72|2515.52|2504.02|2515.94|2504.44|2514.01|2502.51|40
1735068430000|2024-12-24 19:27:10|2515.89|2504.39|2516.71|2505.21|2516.79|2505.29|2515.89|2504.39|36
1735068440000|2024-12-24 19:27:20|2516.69|2505.19|2515.8|2504.3|2516.84|2505.34|2514.88|2503.38|36
1735068450000|2024-12-24 19:27:30|2515.67|2504.17|2516.21|2504.71|2516.4|2504.9|2515.65|2504.15|33
1735068460000|2024-12-24 19:27:40|2516.23|2504.73|2516.41|2504.91|2516.48|2504.98|2515.2|2503.7|38
1735068470000|2024-12-24 19:27:50|2516.25|2504.75|2512.84|2501.34|2516.25|2504.75|2512.84|2501.34|36
1735068480000|2024-12-24 19:28:00|2512.55|2501.05|2511.12|2499.62|2512.55|2501.05|2511.12|2499.62|40
1735068490000|2024-12-24 19:28:10|2511.06|2499.56|2510.83|2499.33|2511.08|2499.58|2510|2498.5|34
1735068500000|2024-12-24 19:28:20|2510.75|2499.25|2514.32|2502.82|2514.32|2502.82|2510.06|2498.56|30
1735068510000|2024-12-24 19:28:30|2514.27|2502.77|2514.33|2502.83|2514.65|2503.15|2514.19|2502.69|35
1735068520000|2024-12-24 19:28:40|2514.31|2502.81|2517.81|2506.31|2518.05|2506.55|2514.31|2502.81|22
1735068530000|2024-12-24 19:28:50|2517.87|2506.37|2517.91|2506.41|2518.46|2506.96|2517.8|2506.3|30
1735068540000|2024-12-24 19:29:00|2517.88|2506.38|2515.78|2504.28|2517.88|2506.38|2515.57|2504.07|35
1735068550000|2024-12-24 19:29:10|2515.86|2504.36|2516.3|2504.8|2516.3|2504.8|2515.28|2503.78|32
1735068560000|2024-12-24 19:29:20|2516.28|2504.78|2517|2505.5|2517|2505.5|2515.67|2504.17|23
1735068570000|2024-12-24 19:29:30|2517.02|2505.52|2517.85|2506.35|2517.93|2506.43|2515.7|2504.2|37
1735068580000|2024-12-24 19:29:40|2517.6|2506.1|2518.35|2506.85|2518.55|2507.05|2517.6|2506.1|26
1735068590000|2024-12-24 19:29:50|2518.38|2506.88|2518.43|2506.93|2518.53|2507.03|2518.21|2506.71|31
1735068600000|2024-12-24 19:30:00|2518.5|2507|2518.95|2507.45|2519.24|2507.74|2518.31|2506.81|29
1735068610000|2024-12-24 19:30:10|2519.1|2507.6|2518.12|2506.62|2519.29|2507.79|2518.1|2506.6|30
1735068620000|2024-12-24 19:30:20|2518.01|2506.51|2517.45|2505.95|2518.32|2506.82|2516.5|2505|36
1735068630000|2024-12-24 19:30:30|2517.44|2505.94|2515.57|2504.07|2517.44|2505.94|2515.5|2504|38
1735068640000|2024-12-24 19:30:40|2515.86|2504.36|2516.54|2505.04|2517.03|2505.53|2515.58|2504.08|35
1735068650000|2024-12-24 19:30:50|2516.48|2504.98|2517.14|2505.64|2517.14|2505.64|2515.92|2504.42|37
1735068660000|2024-12-24 19:31:00|2517.15|2505.65|2519.65|2508.15|2519.79|2508.29|2517.15|2505.65|32
1735068670000|2024-12-24 19:31:10|2519.61|2508.11|2519.2|2507.7|2521.69|2510.19|2519.01|2507.51|37
1735068680000|2024-12-24 19:31:20|2519.23|2507.73|2521.43|2509.93|2521.43|2509.93|2519.04|2507.54|38
1735068690000|2024-12-24 19:31:30|2521.4|2509.9|2520.38|2508.88|2521.69|2510.19|2520.38|2508.88|31
1735068700000|2024-12-24 19:31:40|2520.16|2508.66|2520.33|2508.83|2520.37|2508.87|2517.65|2506.15|36
1735068710000|2024-12-24 19:31:50|2520.38|2508.88|2521.64|2510.14|2522.56|2511.06|2520.38|2508.88|33
1735068720000|2024-12-24 19:32:00|2522.05|2510.55|2522.61|2511.11|2523.23|2511.73|2521.54|2510.04|35
1735068730000|2024-12-24 19:32:10|2522.62|2511.12|2522.45|2510.95|2523.51|2512.01|2521.67|2510.17|37
1735068740000|2024-12-24 19:32:20|2522.4|2510.9|2521.71|2510.21|2522.43|2510.93|2519.83|2508.33|37
1735068750000|2024-12-24 19:32:30|2521.66|2510.16|2523.89|2512.39|2523.94|2512.44|2521.64|2510.14|37
1735068760000|2024-12-24 19:32:40|2524.09|2512.59|2524.21|2512.71|2524.46|2512.96|2523.44|2511.94|35
1735068770000|2024-12-24 19:32:50|2524.13|2512.63|2526.98|2515.48|2526.98|2515.48|2523.81|2512.31|31
1735068780000|2024-12-24 19:33:00|2527.8|2516.3|2527.27|2515.77|2528.58|2517.08|2526.92|2515.42|33
1735068790000|2024-12-24 19:33:10|2527.03|2515.53|2525.95|2514.45|2527.31|2515.81|2525.67|2514.17|35
1735068800000|2024-12-24 19:33:20|2526.11|2514.61|2529.37|2517.87|2529.46|2517.96|2526.08|2514.58|33
1735068810000|2024-12-24 19:33:30|2529.41|2517.91|2529.6|2518.1|2529.6|2518.1|2529.27|2517.77|29
1735068820000|2024-12-24 19:33:40|2529.58|2518.08|2528.81|2517.31|2530.11|2518.61|2528.75|2517.25|34
1735068830000|2024-12-24 19:33:50|2528.79|2517.29|2529.93|2518.43|2530|2518.5|2528.78|2517.28|35
1735068840000|2024-12-24 19:34:00|2529.96|2518.46|2531.18|2519.68|2531.82|2520.32|2529.96|2518.46|33
1735068850000|2024-12-24 19:34:10|2531.26|2519.76|2530.46|2518.96|2531.52|2520.02|2530.41|2518.91|32
1735068860000|2024-12-24 19:34:20|2530.32|2518.82|2535.34|2523.84|2535.47|2523.97|2530.32|2518.82|36
1735068870000|2024-12-24 19:34:30|2535.29|2523.79|2536.48|2524.98|2536.61|2525.11|2534.47|2522.97|33
1735068880000|2024-12-24 19:34:40|2536.28|2524.78|2533.01|2521.51|2536.39|2524.89|2532.88|2521.38|38
1735068890000|2024-12-24 19:34:50|2533.19|2521.69|2528.4|2516.9|2533.27|2521.77|2528.4|2516.9|38
1735068900000|2024-12-24 19:35:00|2528.11|2516.61|2530.34|2518.84|2531.25|2519.75|2527.49|2515.99|38
1735068910000|2024-12-24 19:35:10|2530.31|2518.81|2528.7|2517.2|2530.87|2519.37|2528.34|2516.84|36
1735068920000|2024-12-24 19:35:20|2528.5|2517|2527.23|2515.73|2528.73|2517.23|2527.08|2515.58|35
1735068930000|2024-12-24 19:35:30|2527.3|2515.8|2526.92|2515.42|2527.77|2516.27|2526.65|2515.15|32
1735068940000|2024-12-24 19:35:40|2526.84|2515.34|2526.54|2515.04|2527.25|2515.75|2526.45|2514.95|37
1735068950000|2024-12-24 19:35:50|2526.53|2515.03|2527.29|2515.79|2527.34|2515.84|2525.66|2514.16|34
1735068960000|2024-12-24 19:36:00|2527.25|2515.75|2527.25|2515.75|2527.3|2515.8|2526.13|2514.63|32
1735068970000|2024-12-24 19:36:10|2527.34|2515.84|2530.73|2519.23|2530.73|2519.23|2527.24|2515.74|38
1735068980000|2024-12-24 19:36:20|2530.71|2519.21|2540.11|2528.61|2540.11|2528.61|2530.3|2518.8|35
1735068990000|2024-12-24 19:36:30|2534.45|2528.9|2535.67|2524.17|2537.45|2529.82|2533.63|2524.17|33
1735069000000|2024-12-24 19:36:40|2535.66|2524.16|2541.95|2530.45|2541.95|2533.4|2535.64|2524.14|34
1735069010000|2024-12-24 19:36:50|2541.96|2530.46|2540.83|2529.33|2541.96|2530.46|2540.83|2529.33|34
1735069020000|2024-12-24 19:37:00|2540.73|2529.23|2539.67|2528.17|2541.52|2530.02|2537.8|2526.3|37
1735069030000|2024-12-24 19:37:10|2539.71|2528.21|2539.8|2528.3|2540.66|2529.16|2539.5|2528|38
1735069040000|2024-12-24 19:37:20|2539.71|2528.21|2540.45|2528.95|2541.2|2529.7|2539.67|2528.17|35
1735069050000|2024-12-24 19:37:30|2540.33|2528.83|2537.53|2526.03|2540.66|2529.16|2537.53|2526.03|38
1735069060000|2024-12-24 19:37:40|2536.64|2525.14|2532.69|2521.19|2536.64|2525.14|2532.3|2520.8|37
1735069070000|2024-12-24 19:37:50|2532.38|2520.88|2533.37|2521.87|2533.79|2522.29|2532.36|2520.86|34
1735069080000|2024-12-24 19:38:00|2533.36|2521.86|2528.77|2517.27|2533.37|2521.87|2528.77|2517.27|35
1735069090000|2024-12-24 19:38:10|2528.79|2517.29|2528.52|2517.02|2529.43|2517.93|2528.39|2516.89|33
1735069100000|2024-12-24 19:38:20|2528.58|2517.08|2529.19|2517.69|2529.3|2517.8|2527.63|2516.13|37
1735069110000|2024-12-24 19:38:30|2529.05|2517.55|2528.91|2517.41|2529.36|2517.86|2528.33|2516.83|30
1735069120000|2024-12-24 19:38:40|2529.12|2517.62|2527.9|2516.4|2529.25|2517.75|2527.69|2516.19|39
1735069130000|2024-12-24 19:38:50|2528.18|2516.68|2528.44|2516.94|2528.68|2517.18|2528.18|2516.68|37
1735069140000|2024-12-24 19:39:00|2528.42|2516.92|2528.93|2517.43|2529.31|2517.81|2528.36|2516.86|39
1735069150000|2024-12-24 19:39:10|2528.91|2517.41|2529.17|2517.67|2529.2|2517.7|2527.67|2516.17|32
1735069160000|2024-12-24 19:39:20|2529.19|2517.69|2529.1|2517.6|2529.91|2518.41|2528.96|2517.46|30
1735069170000|2024-12-24 19:39:30|2529.19|2517.69|2528.39|2516.89|2529.19|2517.69|2528.17|2516.67|37
1735069180000|2024-12-24 19:39:40|2528.36|2516.86|2528.36|2516.86|2529.14|2517.64|2527.95|2516.45|36
1735069190000|2024-12-24 19:39:50|2528.32|2516.82|2528.03|2516.53|2528.33|2516.83|2527.41|2515.91|37
1735069200000|2024-12-24 19:40:00|2528.02|2516.52|2527.47|2515.97|2529.06|2517.56|2527.47|2515.97|38
1735069210000|2024-12-24 19:40:10|2527.75|2516.25|2527.27|2515.77|2528.42|2516.92|2526.64|2515.14|38
1735069220000|2024-12-24 19:40:20|2527.22|2515.72|2527.2|2515.7|2527.68|2516.18|2527.17|2515.67|33
1735069230000|2024-12-24 19:40:30|2527.36|2515.86|2528.15|2516.65|2528.91|2517.41|2527.36|2515.86|35
1735069240000|2024-12-24 19:40:40|2528.2|2516.7|2527.96|2516.46|2528.29|2516.79|2527.87|2516.37|32
1735069250000|2024-12-24 19:40:50|2528.02|2516.52|2530.19|2518.69|2530.81|2519.31|2527.9|2516.4|35
1735069260000|2024-12-24 19:41:00|2530.22|2518.72|2534.37|2522.87|2534.37|2522.87|2530.22|2518.72|38
1735069270000|2024-12-24 19:41:10|2534.73|2523.23|2533.13|2521.63|2535.6|2524.1|2533.13|2521.63|30
1735069280000|2024-12-24 19:41:20|2532.96|2521.46|2531.72|2520.22|2532.96|2521.46|2530.92|2519.42|37
1735069290000|2024-12-24 19:41:30|2531.39|2519.89|2534.82|2523.32|2535.31|2523.81|2530.82|2519.32|34
1735069300000|2024-12-24 19:41:40|2534.43|2522.93|2534.14|2522.64|2535.14|2523.64|2533.85|2522.35|35
1735069310000|2024-12-24 19:41:50|2534.13|2522.63|2535.97|2524.47|2535.97|2524.47|2533.79|2522.29|35
1735069320000|2024-12-24 19:42:00|2535.99|2524.49|2536.75|2525.25|2538.04|2526.54|2535.95|2524.45|32
1735069330000|2024-12-24 19:42:10|2536.76|2525.26|2537.65|2526.15|2537.78|2526.28|2536.76|2525.26|32
1735069340000|2024-12-24 19:42:20|2537.67|2526.17|2535.5|2524|2537.99|2526.49|2535.5|2524|29
1735069350000|2024-12-24 19:42:30|2535.32|2523.82|2535.84|2524.34|2535.92|2524.42|2534.15|2522.65|37
1735069360000|2024-12-24 19:42:40|2535.81|2524.31|2535.18|2523.68|2536.19|2524.69|2534.73|2523.23|37
1735069370000|2024-12-24 19:42:50|2534.94|2523.44|2538.85|2527.35|2538.85|2527.35|2534.91|2523.41|39
1735069380000|2024-12-24 19:43:00|2539.03|2527.53|2538.67|2527.17|2540.98|2529.48|2538.45|2526.95|37
1735069390000|2024-12-24 19:43:10|2538.53|2527.03|2536.86|2525.36|2538.85|2527.35|2536.86|2525.36|38
1735069400000|2024-12-24 19:43:20|2536.75|2525.25|2537.02|2525.52|2537.15|2525.65|2536.74|2525.24|32
1735069410000|2024-12-24 19:43:30|2537.03|2525.53|2536.9|2525.4|2537.18|2525.68|2536.9|2525.4|20
1735069420000|2024-12-24 19:43:40|2536.93|2525.43|2537.42|2525.92|2537.53|2526.03|2536.59|2525.09|29
1735069430000|2024-12-24 19:43:50|2537.38|2525.88|2537.33|2525.83|2537.62|2526.12|2536.69|2525.19|36
1735069440000|2024-12-24 19:44:00|2537.37|2525.87|2537.44|2525.94|2537.69|2526.19|2535.73|2524.23|36
1735069450000|2024-12-24 19:44:10|2537.47|2525.97|2542.48|2530.98|2542.48|2530.98|2537.33|2525.83|34
1735069460000|2024-12-24 19:44:20|2542.5|2531|2541.7|2530.2|2543.98|2532.48|2541.7|2530.2|38
1735069470000|2024-12-24 19:44:30|2541.59|2530.09|2540.45|2528.95|2541.6|2530.1|2540.36|2528.86|30
1735069480000|2024-12-24 19:44:40|2540.62|2529.12|2538.68|2527.18|2540.9|2529.4|2538.68|2527.18|24
1735069490000|2024-12-24 19:44:50|2538.55|2527.05|2539.1|2527.6|2539.97|2528.47|2538.45|2526.95|29
1735069500000|2024-12-24 19:45:00|2539.28|2527.78|2536.69|2525.19|2539.28|2527.78|2536.69|2525.19|37
1735069510000|2024-12-24 19:45:10|2536.51|2525.01|2534.82|2523.32|2536.89|2525.39|2534.79|2523.29|38
1735069520000|2024-12-24 19:45:20|2534.85|2523.35|2532.47|2520.97|2534.85|2523.35|2532.43|2520.93|33
1735069530000|2024-12-24 19:45:30|2532.43|2520.93|2532.71|2521.21|2534.52|2523.02|2532.43|2520.93|35
1735069540000|2024-12-24 19:45:40|2532.72|2521.22|2532.8|2521.3|2532.81|2521.31|2532.66|2521.16|27
1735069550000|2024-12-24 19:45:50|2532.89|2521.39|2534.58|2523.08|2534.58|2523.08|2532.32|2520.82|34
1735069560000|2024-12-24 19:46:00|2534.41|2522.91|2534.85|2523.35|2536.01|2524.51|2534.07|2522.57|37
1735069570000|2024-12-24 19:46:10|2534.91|2523.41|2534.69|2523.19|2535.86|2524.36|2534.5|2523|35
1735069580000|2024-12-24 19:46:20|2534.64|2523.14|2537.48|2525.98|2537.48|2525.98|2534.64|2523.14|37
1735069590000|2024-12-24 19:46:30|2537.51|2526.01|2539.34|2527.84|2539.34|2527.84|2537.51|2526.01|35
1735069600000|2024-12-24 19:46:40|2539.31|2527.81|2537.96|2526.46|2539.32|2527.82|2537.93|2526.43|36
1735069610000|2024-12-24 19:46:50|2538.06|2526.56|2538.55|2527.05|2538.73|2527.23|2538.06|2526.56|30
1735069620000|2024-12-24 19:47:00|2538.54|2527.04|2536.41|2524.91|2538.54|2527.04|2536.29|2524.79|38
1735069630000|2024-12-24 19:47:10|2536.39|2524.89|2537.3|2525.8|2537.82|2526.32|2536.36|2524.86|34
1735069640000|2024-12-24 19:47:20|2537.11|2525.61|2538.91|2527.41|2538.91|2527.41|2536.11|2524.61|35
1735069650000|2024-12-24 19:47:30|2538.84|2527.34|2539.72|2528.22|2539.92|2528.42|2538.84|2527.34|30
1735069660000|2024-12-24 19:47:40|2539.69|2528.19|2541.38|2529.88|2541.38|2529.88|2539.67|2528.17|37
1735069670000|2024-12-24 19:47:50|2541.41|2529.91|2543.31|2531.81|2544.03|2532.53|2541.23|2529.73|30
1735069680000|2024-12-24 19:48:00|2543.23|2531.73|2541.93|2530.43|2544.06|2532.56|2541.93|2530.43|33
1735069690000|2024-12-24 19:48:10|2542.2|2530.7|2543.81|2532.31|2544.18|2532.68|2541.92|2530.42|38
1735069700000|2024-12-24 19:48:20|2543.77|2532.27|2534.99|2523.49|2543.84|2532.34|2534.69|2523.19|39
1735069710000|2024-12-24 19:48:30|2534.83|2523.33|2535.84|2524.34|2535.92|2524.42|2533.98|2522.48|38
1735069720000|2024-12-24 19:48:40|2535.82|2524.32|2534.75|2523.25|2535.82|2524.32|2534.1|2522.6|26
1735069730000|2024-12-24 19:48:50|2534.84|2523.34|2534.88|2523.38|2535|2523.5|2534.77|2523.27|37
1735069740000|2024-12-24 19:49:00|2534.97|2523.47|2535.74|2524.24|2535.77|2524.27|2534.8|2523.3|30
1735069750000|2024-12-24 19:49:10|2535.69|2524.19|2534.75|2523.25|2535.74|2524.24|2533.77|2522.27|37
1735069760000|2024-12-24 19:49:20|2534.81|2523.31|2535.97|2524.47|2535.97|2524.47|2534.65|2523.15|29
1735069770000|2024-12-24 19:49:30|2535.85|2524.35|2534.06|2522.56|2535.85|2524.35|2533.47|2521.97|35
1735069780000|2024-12-24 19:49:40|2534.1|2522.6|2534.13|2522.63|2534.23|2522.73|2533.45|2521.95|33
1735069790000|2024-12-24 19:49:50|2534.05|2522.55|2534.18|2522.68|2534.33|2522.83|2533.99|2522.49|37
1735069800000|2024-12-24 19:50:00|2534.03|2522.53|2534.21|2522.71|2534.23|2522.73|2533.19|2521.69|31
1735069810000|2024-12-24 19:50:10|2534.11|2522.61|2534.68|2523.18|2534.69|2523.19|2533.93|2522.43|28
1735069820000|2024-12-24 19:50:20|2534.78|2523.28|2537.69|2526.19|2537.98|2526.48|2534.78|2523.28|30
1735069830000|2024-12-24 19:50:30|2537.74|2526.24|2540.92|2529.42|2540.92|2529.42|2537.65|2526.15|31
1735069840000|2024-12-24 19:50:40|2540.96|2529.46|2546.72|2535.22|2549.87|2538.37|2540.96|2529.46|33
1735069850000|2024-12-24 19:50:50|2546.74|2535.24|2547.16|2535.66|2548.31|2536.81|2546.4|2534.9|36
1735069860000|2024-12-24 19:51:00|2547.08|2535.58|2548.35|2536.85|2548.73|2537.23|2547.08|2535.58|33
1735069870000|2024-12-24 19:51:10|2548.39|2536.89|2546.39|2534.89|2548.63|2537.13|2546.14|2534.64|34
1735069880000|2024-12-24 19:51:20|2546.15|2534.65|2547.55|2536.05|2547.59|2536.09|2546.15|2534.65|19
1735069890000|2024-12-24 19:51:30|2547.44|2535.94|2549.29|2537.79|2550.78|2539.28|2547.44|2535.94|37
1735069900000|2024-12-24 19:51:40|2549.14|2537.64|2547.5|2536|2549.14|2537.64|2546.64|2535.14|34
1735069910000|2024-12-24 19:51:50|2547.51|2536.01|2545.36|2533.86|2547.51|2536.01|2545.26|2533.76|27
1735069920000|2024-12-24 19:52:00|2545.35|2533.85|2543.66|2532.16|2546.43|2534.93|2542.55|2531.05|37
1735069930000|2024-12-24 19:52:10|2543.67|2532.17|2542.02|2530.52|2543.79|2532.29|2541.64|2530.14|33
1735069940000|2024-12-24 19:52:20|2542.28|2530.78|2539.81|2528.31|2542.28|2530.78|2539.81|2528.31|36
1735069950000|2024-12-24 19:52:30|2540.06|2528.56|2539.9|2528.4|2541.3|2529.8|2539.83|2528.33|38
1735069960000|2024-12-24 19:52:40|2540.05|2528.55|2543.82|2532.32|2543.82|2532.32|2540.05|2528.55|36
1735069970000|2024-12-24 19:52:50|2543.85|2532.35|2545.66|2534.16|2545.92|2534.42|2543.85|2532.35|38
1735069980000|2024-12-24 19:53:00|2545.38|2533.88|2543.69|2532.19|2545.38|2533.88|2543.64|2532.14|38
1735069990000|2024-12-24 19:53:10|2543.78|2532.28|2544.29|2532.79|2545.68|2534.18|2543.78|2532.28|35
1735070000000|2024-12-24 19:53:20|2545.08|2533.58|2543.9|2532.4|2545.82|2534.32|2542.82|2531.32|37
1735070010000|2024-12-24 19:53:30|2543.99|2532.49|2544.71|2533.21|2545.22|2533.72|2543.83|2532.33|34
1735070020000|2024-12-24 19:53:40|2544.79|2533.29|2544.31|2532.81|2545.52|2534.02|2544.31|2532.81|31
1735070030000|2024-12-24 19:53:50|2544.25|2532.75|2546.81|2535.31|2546.84|2535.34|2544.15|2532.65|30
1735070040000|2024-12-24 19:54:00|2546.46|2534.96|2544.2|2532.7|2546.46|2534.96|2544.02|2532.52|36
1735070050000|2024-12-24 19:54:10|2544.21|2532.71|2543.84|2532.34|2544.21|2532.71|2542.96|2531.46|36
1735070060000|2024-12-24 19:54:20|2543.75|2532.25|2544.28|2532.78|2544.31|2532.81|2542.4|2530.9|33
1735070070000|2024-12-24 19:54:30|2544.26|2532.76|2544.8|2533.3|2545.64|2534.14|2543.84|2532.34|36
1735070080000|2024-12-24 19:54:40|2544.81|2533.31|2544.89|2533.39|2544.94|2533.44|2544.72|2533.22|27
1735070090000|2024-12-24 19:54:50|2544.95|2533.45|2545.23|2533.73|2546.62|2535.12|2544.95|2533.45|33
1735070100000|2024-12-24 19:55:00|2545.24|2533.74|2543.24|2531.74|2545.3|2533.8|2543.24|2531.74|33
1735070110000|2024-12-24 19:55:10|2543.1|2531.6|2542.28|2530.78|2543.77|2532.27|2542.18|2530.68|36
1735070120000|2024-12-24 19:55:20|2542.21|2530.71|2543.19|2531.69|2543.28|2531.78|2542.21|2530.71|29
1735070130000|2024-12-24 19:55:30|2543.16|2531.66|2543.95|2532.45|2543.98|2532.48|2542.18|2530.68|33
1735070140000|2024-12-24 19:55:40|2543.93|2532.43|2543.06|2531.56|2543.98|2532.48|2542.83|2531.33|31
1735070150000|2024-12-24 19:55:50|2543.23|2531.73|2540.55|2529.05|2543.23|2531.73|2540.46|2528.96|38
1735070160000|2024-12-24 19:56:00|2540.87|2529.37|2529.97|2518.47|2540.87|2529.37|2529.74|2518.24|36
1735070170000|2024-12-24 19:56:10|2530.05|2518.55|2531.78|2520.28|2531.93|2520.43|2529.99|2518.49|34
1735070180000|2024-12-24 19:56:20|2531.75|2520.25|2531.9|2520.4|2533.2|2521.7|2531.7|2520.2|35
1735070190000|2024-12-24 19:56:30|2531.76|2520.26|2528.22|2516.72|2531.82|2520.32|2528.14|2516.64|37
1735070200000|2024-12-24 19:56:40|2528.29|2516.79|2525.88|2514.38|2528.29|2516.79|2525.85|2514.35|37
1735070210000|2024-12-24 19:56:50|2525.83|2514.33|2527.07|2515.57|2527.07|2515.57|2525.82|2514.32|35
1735070220000|2024-12-24 19:57:00|2527.22|2515.72|2527.9|2516.4|2528.67|2517.17|2527.22|2515.72|39
1735070230000|2024-12-24 19:57:10|2527.93|2516.43|2526.03|2514.53|2527.93|2516.43|2525.72|2514.22|39
1735070240000|2024-12-24 19:57:20|2526.1|2514.6|2525.46|2513.96|2526.65|2515.15|2524.73|2513.23|36
1735070250000|2024-12-24 19:57:30|2525.11|2513.61|2523.58|2512.08|2525.68|2514.18|2523.54|2512.04|36
1735070260000|2024-12-24 19:57:40|2523.51|2512.01|2523.45|2511.95|2524.26|2512.76|2523.44|2511.94|22
1735070270000|2024-12-24 19:57:50|2523.44|2511.94|2522.89|2511.39|2523.85|2512.35|2522.89|2511.39|25
1735070280000|2024-12-24 19:58:00|2522.88|2511.38|2525.31|2513.81|2525.39|2513.89|2522.81|2511.31|35
1735070290000|2024-12-24 19:58:10|2525.39|2513.89|2528.31|2516.81|2528.31|2516.81|2525.37|2513.87|35
1735070300000|2024-12-24 19:58:20|2528.11|2516.61|2529.32|2517.82|2529.32|2517.82|2527.36|2515.86|27
1735070310000|2024-12-24 19:58:30|2529.24|2517.74|2524.01|2512.51|2529.24|2517.74|2523.95|2512.45|32
1735070320000|2024-12-24 19:58:40|2523.99|2512.49|2521.43|2509.93|2523.99|2512.49|2521.1|2509.6|35
1735070330000|2024-12-24 19:58:50|2521.3|2509.8|2520.56|2509.06|2521.4|2509.9|2520.36|2508.86|35
1735070340000|2024-12-24 19:59:00|2520.46|2508.96|2517.39|2505.89|2520.56|2509.06|2517.33|2505.83|32
1735070350000|2024-12-24 19:59:10|2517.57|2506.07|2517.57|2506.07|2518.72|2507.22|2517.39|2505.89|34
1735070360000|2024-12-24 19:59:20|2517.61|2506.11|2513.64|2502.14|2517.61|2506.11|2513.46|2501.96|34
1735070370000|2024-12-24 19:59:30|2513.52|2502.02|2513.4|2501.9|2513.74|2502.24|2512.73|2501.23|35
1735070380000|2024-12-24 19:59:40|2513.36|2501.86|2512.65|2501.15|2514.32|2502.82|2512.65|2501.15|33
1735070390000|2024-12-24 19:59:50|2512.66|2501.16|2511.83|2500.33|2512.69|2501.19|2511.75|2500.25|21
1735070400000|2024-12-24 20:00:00|2511.58|2500.08|2514.7|2503.2|2514.7|2503.2|2511.57|2500.07|39
1735070410000|2024-12-24 20:00:10|2514.53|2503.03|2507.37|2495.87|2515.37|2503.87|2507.37|2495.87|37
1735070420000|2024-12-24 20:00:20|2507.01|2495.51|2506.83|2495.33|2507.57|2496.07|2506.61|2495.11|37
1735070430000|2024-12-24 20:00:30|2506.74|2495.24|2506.66|2495.16|2506.85|2495.35|2504.98|2493.48|40
1735070440000|2024-12-24 20:00:40|2506.63|2495.13|2505.04|2493.54|2506.68|2495.18|2504.32|2492.82|35
1735070450000|2024-12-24 20:00:50|2505.03|2493.53|2505.39|2493.89|2505.51|2494.01|2503.92|2492.42|31
1735070460000|2024-12-24 20:01:00|2505.38|2493.88|2509.3|2497.8|2510.23|2498.73|2505.38|2493.88|36
1735070470000|2024-12-24 20:01:10|2509.12|2497.62|2509.77|2498.27|2510.89|2499.39|2508.92|2497.42|35
1735070480000|2024-12-24 20:01:20|2509.85|2498.35|2510.84|2499.34|2511.64|2500.14|2509.85|2498.35|34
1735070490000|2024-12-24 20:01:30|2510.8|2499.3|2507.89|2496.39|2510.97|2499.47|2507.81|2496.31|37
1735070500000|2024-12-24 20:01:40|2507.88|2496.38|2509.79|2498.29|2509.84|2498.34|2507.2|2495.7|36
1735070510000|2024-12-24 20:01:50|2509.84|2498.34|2507.98|2496.48|2509.84|2498.34|2507.88|2496.38|34
1735070520000|2024-12-24 20:02:00|2507.91|2496.41|2502.75|2491.25|2508.59|2497.09|2502.72|2491.22|40
1735070530000|2024-12-24 20:02:10|2502.74|2491.24|2502.35|2490.85|2504.83|2493.33|2502.3|2490.8|36
1735070540000|2024-12-24 20:02:20|2502.79|2491.29|2497.89|2486.39|2502.79|2491.29|2497.83|2486.33|38
1735070550000|2024-12-24 20:02:30|2497.86|2486.36|2497.18|2485.68|2499.35|2487.85|2497.18|2485.68|38
1735070560000|2024-12-24 20:02:40|2497.19|2485.69|2497.76|2486.26|2499.16|2487.66|2497.17|2485.67|35
1735070570000|2024-12-24 20:02:50|2497.75|2486.25|2497.47|2485.97|2497.89|2486.39|2497.46|2485.96|29
1735070580000|2024-12-24 20:03:00|2497.45|2485.95|2498.8|2487.3|2499.41|2487.91|2497.3|2485.8|38
1735070590000|2024-12-24 20:03:10|2498.85|2487.35|2498.78|2487.28|2498.94|2487.44|2497.5|2486|33
1735070600000|2024-12-24 20:03:20|2498.76|2487.26|2497.21|2485.71|2498.86|2487.36|2497.21|2485.71|37
1735070610000|2024-12-24 20:03:30|2497.2|2485.7|2497.07|2485.57|2497.21|2485.71|2496.56|2485.06|32
1735070620000|2024-12-24 20:03:40|2496.85|2485.35|2497.43|2485.93|2498.2|2486.7|2496.24|2484.74|29
1735070630000|2024-12-24 20:03:50|2497.01|2485.51|2497.69|2486.19|2497.78|2486.28|2496.98|2485.48|34
1735070640000|2024-12-24 20:04:00|2497.74|2486.24|2494.48|2482.98|2497.74|2486.24|2493.92|2482.42|34
1735070650000|2024-12-24 20:04:10|2494.37|2482.87|2494.59|2483.09|2495.99|2484.49|2494.22|2482.72|35
1735070660000|2024-12-24 20:04:20|2494.38|2482.88|2495.76|2484.26|2495.77|2484.27|2494.29|2482.79|35
1735070670000|2024-12-24 20:04:30|2495.62|2484.12|2495.52|2484.02|2495.71|2484.21|2494.66|2483.16|33
1735070680000|2024-12-24 20:04:40|2495.5|2484|2495.39|2483.89|2497.39|2485.89|2495.22|2483.72|32
1735070690000|2024-12-24 20:04:50|2495.43|2483.93|2495.55|2484.05|2497.29|2485.79|2495.3|2483.8|36
1735070700000|2024-12-24 20:05:00|2495.47|2483.97|2495|2483.5|2496.23|2484.73|2495|2483.5|34
1735070710000|2024-12-24 20:05:10|2494.29|2482.79|2493.49|2481.99|2494.29|2482.79|2492.96|2481.46|34
1735070720000|2024-12-24 20:05:20|2493.54|2482.04|2493.65|2482.15|2493.74|2482.24|2493.42|2481.92|36
1735070730000|2024-12-24 20:05:30|2493.63|2482.13|2492.98|2481.48|2494.38|2482.88|2492.78|2481.28|38
1735070740000|2024-12-24 20:05:40|2492.95|2481.45|2492.94|2481.44|2493.01|2481.51|2491.65|2480.15|31
1735070750000|2024-12-24 20:05:50|2492.95|2481.45|2492.47|2480.97|2493.36|2481.86|2492.47|2480.97|33
1735070760000|2024-12-24 20:06:00|2492.58|2481.08|2491.48|2479.98|2492.58|2481.08|2491.19|2479.69|34
1735070770000|2024-12-24 20:06:10|2491.41|2479.91|2490.52|2479.02|2491.46|2479.96|2490.2|2478.7|36
1735070780000|2024-12-24 20:06:20|2490.58|2479.08|2490.8|2479.3|2491.25|2479.75|2489.57|2478.07|37
1735070790000|2024-12-24 20:06:30|2490.88|2479.38|2490.53|2479.03|2491.39|2479.89|2490.34|2478.84|33
1735070800000|2024-12-24 20:06:40|2490.51|2479.01|2491.52|2480.02|2491.52|2480.02|2490.26|2478.76|33
1735070810000|2024-12-24 20:06:50|2491.46|2479.96|2495.2|2483.7|2497.47|2485.97|2491.46|2479.96|36
1735070820000|2024-12-24 20:07:00|2495.3|2483.8|2494.17|2482.67|2496.06|2484.56|2494.15|2482.65|36
1735070830000|2024-12-24 20:07:10|2494.16|2482.66|2494.26|2482.76|2494.28|2482.78|2493.27|2481.77|37
1735070840000|2024-12-24 20:07:20|2494.28|2482.78|2492.15|2480.65|2494.48|2482.98|2492.15|2480.65|32
1735070850000|2024-12-24 20:07:30|2492.14|2480.64|2490.89|2479.39|2492.97|2481.47|2490.8|2479.3|34
1735070860000|2024-12-24 20:07:40|2490.77|2479.27|2492.52|2481.02|2492.65|2481.15|2490.77|2479.27|34
1735070870000|2024-12-24 20:07:50|2492.57|2481.07|2491.36|2479.86|2492.67|2481.17|2491.36|2479.86|35
1735070880000|2024-12-24 20:08:00|2491.29|2479.79|2488.59|2477.09|2491.42|2479.92|2488.59|2477.09|37
1735070890000|2024-12-24 20:08:10|2488.67|2477.17|2488.44|2476.94|2488.67|2477.17|2487.91|2476.41|35
1735070900000|2024-12-24 20:08:20|2488.43|2476.93|2487.62|2476.12|2488.63|2477.13|2487.48|2475.98|34
1735070910000|2024-12-24 20:08:30|2487.55|2476.05|2483.12|2471.62|2487.55|2476.05|2483.01|2471.51|37
1735070920000|2024-12-24 20:08:40|2483.01|2471.51|2483.19|2471.69|2483.78|2472.28|2483.01|2471.51|38
1735070930000|2024-12-24 20:08:50|2482.9|2471.4|2484.4|2472.9|2484.4|2472.9|2482.82|2471.32|35
1735070940000|2024-12-24 20:09:00|2484.42|2472.92|2482.47|2470.97|2484.42|2472.92|2482.26|2470.76|37
1735070950000|2024-12-24 20:09:10|2482.49|2470.99|2479.26|2467.76|2482.52|2471.02|2478.35|2466.85|36
1735070960000|2024-12-24 20:09:20|2479.36|2467.86|2480.38|2468.88|2480.43|2468.93|2479.15|2467.65|37
1735070970000|2024-12-24 20:09:30|2480.31|2468.81|2479.87|2468.37|2481.8|2470.3|2479.23|2467.73|37
1735070980000|2024-12-24 20:09:40|2479.91|2468.41|2483.34|2471.84|2483.59|2472.09|2479.91|2468.41|37
1735070990000|2024-12-24 20:09:50|2483.41|2471.91|2490.25|2478.75|2490.25|2478.75|2483.41|2471.91|36
1735071000000|2024-12-24 20:10:00|2490.24|2478.74|2487.15|2475.65|2491.16|2479.66|2486.77|2475.27|39
1735071010000|2024-12-24 20:10:10|2487.03|2475.53|2484.36|2472.86|2487.2|2475.7|2484.12|2472.62|37
1735071020000|2024-12-24 20:10:20|2484.4|2472.9|2482.46|2470.96|2484.51|2473.01|2482.39|2470.89|40
1735071030000|2024-12-24 20:10:30|2482.55|2471.05|2482.2|2470.7|2482.65|2471.15|2479.34|2467.84|36
1735071040000|2024-12-24 20:10:40|2482.19|2470.69|2482.11|2470.61|2483.11|2471.61|2481.16|2469.66|33
1735071050000|2024-12-24 20:10:50|2482.12|2470.62|2482.88|2471.38|2482.88|2471.38|2481.81|2470.31|31
1735071060000|2024-12-24 20:11:00|2483|2471.5|2478.33|2466.83|2483.42|2471.92|2478.3|2466.8|37
1735071070000|2024-12-24 20:11:10|2477.98|2466.48|2475.24|2463.74|2477.98|2466.48|2474.34|2462.84|36
1735071080000|2024-12-24 20:11:20|2475.44|2463.94|2475.17|2463.67|2476.25|2464.75|2473.01|2461.51|39
1735071090000|2024-12-24 20:11:30|2474.83|2463.33|2472.96|2461.46|2474.83|2463.33|2472.32|2460.82|39
1735071100000|2024-12-24 20:11:40|2473.08|2461.58|2473.56|2462.06|2474.56|2463.06|2473.08|2461.58|33
1735071110000|2024-12-24 20:11:50|2473.55|2462.05|2473.36|2461.86|2473.61|2462.11|2472.8|2461.3|36
1735071120000|2024-12-24 20:12:00|2473.5|2462|2479.47|2467.97|2479.47|2467.97|2473.39|2461.89|36
1735071130000|2024-12-24 20:12:10|2479.55|2468.05|2481.08|2469.58|2481.54|2470.04|2479.55|2468.05|38
1735071140000|2024-12-24 20:12:20|2481.1|2469.6|2479.36|2467.86|2481.66|2470.16|2479.27|2467.77|36
1735071150000|2024-12-24 20:12:30|2479.37|2467.87|2476.83|2465.33|2479.43|2467.93|2475.47|2463.97|38
1735071160000|2024-12-24 20:12:40|2476.66|2465.16|2477.37|2465.87|2477.54|2466.04|2476.38|2464.88|39
1735071170000|2024-12-24 20:12:50|2477.38|2465.88|2473.47|2461.97|2477.46|2465.96|2473.09|2461.59|38
1735071180000|2024-12-24 20:13:00|2473.45|2461.95|2470.41|2458.91|2473.54|2462.04|2470.37|2458.87|37
1735071190000|2024-12-24 20:13:10|2470.66|2459.16|2471.52|2460.02|2472.48|2460.98|2470.56|2459.06|35
1735071200000|2024-12-24 20:13:20|2471.56|2460.06|2473.37|2461.87|2476.46|2464.96|2471.51|2460.01|39
1735071210000|2024-12-24 20:13:30|2473.44|2461.94|2470.76|2459.26|2473.57|2462.07|2469.99|2458.49|39
1735071220000|2024-12-24 20:13:40|2470.78|2459.28|2470.67|2459.17|2471.7|2460.2|2470.26|2458.76|37
1735071230000|2024-12-24 20:13:50|2470.78|2459.28|2467.21|2455.71|2470.86|2459.36|2467.17|2455.67|28
1735071240000|2024-12-24 20:14:00|2467.2|2455.7|2467.93|2456.43|2467.93|2456.43|2465.7|2454.2|30
1735071250000|2024-12-24 20:14:10|2467.94|2456.44|2468.9|2457.4|2469.51|2458.01|2467.51|2456.01|34
1735071260000|2024-12-24 20:14:20|2468.96|2457.46|2469.58|2458.08|2469.81|2458.31|2468.31|2456.81|37
1735071270000|2024-12-24 20:14:30|2469.59|2458.09|2473|2461.5|2473.55|2462.05|2469.59|2458.09|35
1735071280000|2024-12-24 20:14:40|2472.96|2461.46|2474.22|2462.72|2475.5|2464|2472.96|2461.46|33
1735071290000|2024-12-24 20:14:50|2474.39|2462.89|2477.89|2466.39|2478.28|2466.78|2474.39|2462.89|37
1735071300000|2024-12-24 20:15:00|2477.79|2466.29|2474.62|2463.12|2478.7|2467.2|2474.55|2463.05|37
1735071310000|2024-12-24 20:15:10|2474.67|2463.17|2473.29|2461.79|2474.76|2463.26|2472.66|2461.16|39
1735071320000|2024-12-24 20:15:20|2473.37|2461.87|2472.54|2461.04|2475.51|2464.01|2472.48|2460.98|37
1735071330000|2024-12-24 20:15:30|2472.75|2461.25|2469.75|2458.25|2473.78|2462.28|2469.32|2457.82|35
1735071340000|2024-12-24 20:15:40|2469.84|2458.34|2471.16|2459.66|2471.16|2459.66|2469.49|2457.99|37
1735071350000|2024-12-24 20:15:50|2471.42|2459.92|2470.73|2459.23|2472.36|2460.86|2470.68|2459.18|38
1735071360000|2024-12-24 20:16:00|2470.66|2459.16|2466.84|2455.34|2470.67|2459.17|2466.74|2455.24|37
1735071370000|2024-12-24 20:16:10|2466.9|2455.4|2468.33|2456.83|2468.76|2457.26|2466.61|2455.11|37
1735071380000|2024-12-24 20:16:20|2468.31|2456.81|2471.27|2459.77|2472.64|2461.14|2468.31|2456.81|39
1735071390000|2024-12-24 20:16:30|2471.16|2459.66|2474.68|2463.18|2475.16|2463.66|2471.16|2459.66|38
1735071400000|2024-12-24 20:16:40|2474.7|2463.2|2475.44|2463.94|2475.44|2463.94|2473.95|2462.45|38
1735071410000|2024-12-24 20:16:50|2475.77|2464.27|2480.76|2469.26|2480.77|2469.27|2475.77|2464.27|36
1735071420000|2024-12-24 20:17:00|2480.35|2468.85|2476.59|2465.09|2480.49|2468.99|2475.63|2464.13|36
1735071430000|2024-12-24 20:17:10|2476.51|2465.01|2480.63|2469.13|2480.63|2469.13|2476.51|2465.01|38
1735071440000|2024-12-24 20:17:20|2480.75|2469.25|2482.72|2471.22|2482.72|2471.22|2479.25|2467.75|35
1735071450000|2024-12-24 20:17:30|2482.77|2471.27|2486.25|2474.75|2486.65|2475.15|2482.77|2471.27|38
1735071460000|2024-12-24 20:17:40|2486.51|2475.01|2483.7|2472.2|2486.66|2475.16|2481.81|2470.31|39
1735071470000|2024-12-24 20:17:50|2483.6|2472.1|2485.6|2474.1|2485.69|2474.19|2482.79|2471.29|38
1735071480000|2024-12-24 20:18:00|2485.65|2474.15|2486.04|2474.54|2486.37|2474.87|2483.47|2471.97|38
1735071490000|2024-12-24 20:18:10|2485.76|2474.26|2485.19|2473.69|2487.32|2475.82|2485.16|2473.66|36
1735071500000|2024-12-24 20:18:20|2485.16|2473.66|2488.55|2477.05|2488.55|2477.05|2484.52|2473.02|30
1735071510000|2024-12-24 20:18:30|2488.53|2477.03|2485.31|2473.81|2490|2478.5|2485.31|2473.81|37
1735071520000|2024-12-24 20:18:40|2484.84|2473.34|2480.54|2469.04|2484.84|2473.34|2479.71|2468.21|40
1735071530000|2024-12-24 20:18:50|2480.59|2469.09|2481.33|2469.83|2481.33|2469.83|2477.74|2466.24|38
1735071540000|2024-12-24 20:19:00|2481.78|2470.28|2486.04|2474.54|2486.44|2474.94|2481.78|2470.28|36
1735071550000|2024-12-24 20:19:10|2485.92|2474.42|2489.23|2477.73|2489.23|2477.73|2484.78|2473.28|35
1735071560000|2024-12-24 20:19:20|2488.59|2477.09|2487.26|2475.76|2488.59|2477.09|2487.26|2475.76|36
1735071570000|2024-12-24 20:19:30|2487.21|2475.71|2485.24|2473.74|2487.21|2475.71|2485.18|2473.68|35
1735071580000|2024-12-24 20:19:40|2485.26|2473.76|2485.82|2474.32|2486.3|2474.8|2484.46|2472.96|40
1735071590000|2024-12-24 20:19:50|2485.77|2474.27|2481.36|2469.86|2486.21|2474.71|2481.36|2469.86|35
1735071600000|2024-12-24 20:20:00|2481.37|2469.87|2480.79|2469.29|2481.37|2469.87|2478.56|2467.06|36
1735071610000|2024-12-24 20:20:10|2480.98|2469.48|2481.36|2469.86|2481.4|2469.9|2480.51|2469.01|38
1735071620000|2024-12-24 20:20:20|2481.4|2469.9|2483.18|2471.68|2484.89|2473.39|2481.4|2469.9|35
1735071630000|2024-12-24 20:20:30|2483.43|2471.93|2483.47|2471.97|2484.24|2472.74|2481.73|2470.23|36
1735071640000|2024-12-24 20:20:40|2483.45|2471.95|2485.39|2473.89|2485.49|2473.99|2482.23|2470.73|36
1735071650000|2024-12-24 20:20:50|2485.47|2473.97|2483.1|2471.6|2487.68|2476.18|2483.1|2471.6|39
1735071660000|2024-12-24 20:21:00|2482.61|2471.11|2483.9|2472.4|2483.9|2472.4|2480.57|2469.07|38
1735071670000|2024-12-24 20:21:10|2483.34|2471.84|2477.59|2466.09|2483.34|2471.84|2477.59|2466.09|39
1735071680000|2024-12-24 20:21:20|2478.02|2466.52|2475.05|2463.55|2478.02|2466.52|2474.75|2463.25|40
1735071690000|2024-12-24 20:21:30|2474.97|2463.47|2475.61|2464.11|2477.29|2465.79|2474.51|2463.01|35
1735071700000|2024-12-24 20:21:40|2475.63|2464.13|2475.2|2463.7|2479.48|2467.98|2474.85|2463.35|40
1735071710000|2024-12-24 20:21:50|2475.23|2463.73|2478.56|2467.06|2479.38|2467.88|2475.23|2463.73|37
1735071720000|2024-12-24 20:22:00|2478.62|2467.12|2478.37|2466.87|2480.31|2468.81|2478.36|2466.86|40
1735071730000|2024-12-24 20:22:10|2478.1|2466.6|2472.78|2461.28|2478.1|2466.6|2471.55|2460.05|40
1735071740000|2024-12-24 20:22:20|2472.73|2461.23|2471.9|2460.4|2473.79|2462.29|2471.9|2460.4|39
1735071750000|2024-12-24 20:22:30|2471.83|2460.33|2471.8|2460.3|2472.07|2460.57|2470.65|2459.15|35
1735071760000|2024-12-24 20:22:40|2471.93|2460.43|2474.49|2462.99|2474.51|2463.01|2471.42|2459.92|39
1735071770000|2024-12-24 20:22:50|2474.36|2462.86|2472.77|2461.27|2474.93|2463.43|2472.77|2461.27|38
1735071780000|2024-12-24 20:23:00|2472.82|2461.32|2475.18|2463.68|2476.76|2465.26|2472.73|2461.23|39
1735071790000|2024-12-24 20:23:10|2475.1|2463.6|2474.76|2463.26|2476.15|2464.65|2474.23|2462.73|34
1735071800000|2024-12-24 20:23:20|2474.74|2463.24|2474.58|2463.08|2474.74|2463.24|2473.75|2462.25|37
1735071810000|2024-12-24 20:23:30|2474.4|2462.9|2471.18|2459.68|2474.56|2463.06|2471.18|2459.68|34
1735071820000|2024-12-24 20:23:40|2470.78|2459.28|2470.23|2458.73|2471.07|2459.57|2469.13|2457.63|35
1735071830000|2024-12-24 20:23:50|2470.24|2458.74|2470.6|2459.1|2470.78|2459.28|2469.96|2458.46|38
1735071840000|2024-12-24 20:24:00|2470.64|2459.14|2470.79|2459.29|2470.82|2459.32|2469.83|2458.33|36
1735071850000|2024-12-24 20:24:10|2471.09|2459.59|2472.49|2460.99|2472.67|2461.17|2471.09|2459.59|38
1735071860000|2024-12-24 20:24:20|2472.44|2460.94|2474.37|2462.87|2475.13|2463.63|2472.38|2460.88|37
1735071870000|2024-12-24 20:24:30|2474.41|2462.91|2475.3|2463.8|2475.42|2463.92|2473.82|2462.32|40
1735071880000|2024-12-24 20:24:40|2475.31|2463.81|2475.31|2463.81|2475.45|2463.95|2475.22|2463.72|33
1735071890000|2024-12-24 20:24:50|2475.24|2463.74|2473.76|2462.26|2476.47|2464.97|2473.67|2462.17|33
1735071900000|2024-12-24 20:25:00|2473.78|2462.28|2477.57|2466.07|2477.57|2466.07|2473.72|2462.22|38
1735071910000|2024-12-24 20:25:10|2477.36|2465.86|2473.51|2462.01|2477.36|2465.86|2473.38|2461.88|37
1735071920000|2024-12-24 20:25:20|2474|2462.5|2477.51|2466.01|2477.51|2466.01|2474|2462.5|38
1735071930000|2024-12-24 20:25:30|2477.41|2465.91|2481.42|2469.92|2481.42|2469.92|2477.33|2465.83|37
1735071940000|2024-12-24 20:25:40|2481.64|2470.14|2483.17|2471.67|2483.22|2471.72|2480.44|2468.94|35
1735071950000|2024-12-24 20:25:50|2483.16|2471.66|2480.72|2469.22|2483.42|2471.92|2480.03|2468.53|37
1735071960000|2024-12-24 20:26:00|2480.45|2468.95|2480.91|2469.41|2482.51|2471.01|2479.96|2468.46|39
1735071970000|2024-12-24 20:26:10|2480.97|2469.47|2480.2|2468.7|2482.42|2470.92|2480.2|2468.7|40
1735071980000|2024-12-24 20:26:20|2480.27|2468.77|2490.81|2479.31|2490.98|2479.48|2479.66|2468.16|38
1735071990000|2024-12-24 20:26:30|2490.82|2479.32|2489.98|2478.48|2491.92|2480.42|2489.07|2477.57|39
1735072000000|2024-12-24 20:26:40|2489.93|2478.43|2486.23|2474.73|2490.01|2478.51|2486.23|2474.73|37
1735072010000|2024-12-24 20:26:50|2486.25|2474.75|2487.77|2476.27|2489.6|2478.1|2486.17|2474.67|33
1735072020000|2024-12-24 20:27:00|2487.83|2476.33|2487.75|2476.25|2488.16|2476.66|2487.48|2475.98|23
1735072030000|2024-12-24 20:27:10|2487.98|2476.48|2486.8|2475.3|2489.43|2477.93|2486.8|2475.3|34
1735072040000|2024-12-24 20:27:20|2486.52|2475.02|2487.28|2475.78|2487.37|2475.87|2485.74|2474.24|28
1735072050000|2024-12-24 20:27:30|2487.31|2475.81|2488.45|2476.95|2488.5|2477|2487.25|2475.75|32
1735072060000|2024-12-24 20:27:40|2488.44|2476.94|2485.41|2473.91|2488.46|2476.96|2485.41|2473.91|37
1735072070000|2024-12-24 20:27:50|2485.25|2473.75|2484.4|2472.9|2485.38|2473.88|2482.63|2471.13|38
1735072080000|2024-12-24 20:28:00|2484.78|2473.28|2486.01|2474.51|2486.01|2474.51|2484.42|2472.92|39
1735072090000|2024-12-24 20:28:10|2485.9|2474.4|2484.83|2473.33|2486.11|2474.61|2484.48|2472.98|35
1735072100000|2024-12-24 20:28:20|2484.99|2473.49|2489.2|2477.7|2489.48|2477.98|2484.99|2473.49|39
1735072110000|2024-12-24 20:28:30|2489.1|2477.6|2488.43|2476.93|2489.35|2477.85|2488.27|2476.77|36
1735072120000|2024-12-24 20:28:40|2488.4|2476.9|2490.36|2478.86|2490.5|2479|2488.39|2476.89|35
1735072130000|2024-12-24 20:28:50|2490.32|2478.82|2490.45|2478.95|2491.72|2480.22|2490.29|2478.79|37
1735072140000|2024-12-24 20:29:00|2490.51|2479.01|2491.56|2480.06|2492.31|2480.81|2490.45|2478.95|39
1735072150000|2024-12-24 20:29:10|2491.48|2479.98|2492.3|2480.8|2492.68|2481.18|2490.72|2479.22|38
1735072160000|2024-12-24 20:29:20|2492.27|2480.77|2493.19|2481.69|2493.19|2481.69|2491.26|2479.76|38
1735072170000|2024-12-24 20:29:30|2493.44|2481.94|2493.69|2482.19|2495.41|2483.91|2493.44|2481.94|32
1735072180000|2024-12-24 20:29:40|2493.65|2482.15|2492.54|2481.04|2494.22|2482.72|2492.29|2480.79|38
1735072190000|2024-12-24 20:29:50|2492.56|2481.06|2489.25|2477.75|2492.56|2481.06|2489.25|2477.75|37
1735072200000|2024-12-24 20:30:00|2488.85|2477.35|2491.15|2479.65|2491.38|2479.88|2488.09|2476.59|39
1735072210000|2024-12-24 20:30:10|2491.27|2479.77|2492.35|2480.85|2493.57|2482.07|2491.27|2479.77|37
1735072220000|2024-12-24 20:30:20|2491.74|2480.24|2495.98|2484.48|2497.48|2485.98|2491.74|2480.24|38
1735072230000|2024-12-24 20:30:30|2495.39|2483.89|2499.65|2488.15|2499.65|2488.15|2495.28|2483.78|33
1735072240000|2024-12-24 20:30:40|2499.98|2488.48|2503.68|2492.18|2503.76|2492.26|2499.98|2488.48|37
1735072250000|2024-12-24 20:30:50|2503.7|2492.2|2504.42|2492.92|2504.57|2493.07|2503.59|2492.09|35
1735072260000|2024-12-24 20:31:00|2504.49|2492.99|2503.68|2492.18|2504.49|2492.99|2502.82|2491.32|37
1735072270000|2024-12-24 20:31:10|2503.64|2492.14|2504.05|2492.55|2505.34|2493.84|2503.43|2491.93|37
1735072280000|2024-12-24 20:31:20|2503.72|2492.22|2503.37|2491.87|2503.73|2492.23|2503.22|2491.72|29
1735072290000|2024-12-24 20:31:30|2503.35|2491.85|2508.28|2496.78|2508.36|2496.86|2503.23|2491.73|35
1735072300000|2024-12-24 20:31:40|2508.26|2496.76|2508.44|2496.94|2508.44|2496.94|2506.4|2494.9|36
1735072310000|2024-12-24 20:31:50|2508.24|2496.74|2506.74|2495.24|2508.43|2496.93|2506.23|2494.73|35
1735072320000|2024-12-24 20:32:00|2506.72|2495.22|2506.41|2494.91|2508.19|2496.69|2505.32|2493.82|39
1735072330000|2024-12-24 20:32:10|2506.42|2494.92|2503.36|2491.86|2506.42|2494.92|2502.66|2491.16|39
1735072340000|2024-12-24 20:32:20|2503.67|2492.17|2504.07|2492.57|2505.22|2493.72|2503.48|2491.98|38
1735072350000|2024-12-24 20:32:30|2503.82|2492.32|2502.87|2491.37|2504.34|2492.84|2501.72|2490.22|39
1735072360000|2024-12-24 20:32:40|2502.85|2491.35|2503.24|2491.74|2503.46|2491.96|2502.36|2490.86|37
1735072370000|2024-12-24 20:32:50|2503.19|2491.69|2503.54|2492.04|2503.67|2492.17|2503.17|2491.67|29
1735072380000|2024-12-24 20:33:00|2503.51|2492.01|2502.17|2490.67|2503.67|2492.17|2502.17|2490.67|36
1735072390000|2024-12-24 20:33:10|2501.86|2490.36|2499.36|2487.86|2502.07|2490.57|2499.36|2487.86|38
1735072400000|2024-12-24 20:33:20|2499.48|2487.98|2503.21|2491.71|2503.24|2491.74|2498.22|2486.72|39
1735072410000|2024-12-24 20:33:30|2503.26|2491.76|2505.76|2494.26|2506.13|2494.63|2503.26|2491.76|35
1735072420000|2024-12-24 20:33:40|2505.79|2494.29|2507.79|2496.29|2510.18|2498.68|2505.79|2494.29|36
1735072430000|2024-12-24 20:33:50|2507.32|2495.82|2511.71|2500.21|2511.8|2500.3|2507.32|2495.82|37
1735072440000|2024-12-24 20:34:00|2511.78|2500.28|2511.25|2499.75|2511.78|2500.28|2509.94|2498.44|35
1735072450000|2024-12-24 20:34:10|2511.21|2499.71|2512.21|2500.71|2513.14|2501.64|2511.18|2499.68|35
1735072460000|2024-12-24 20:34:20|2512.26|2500.76|2512.46|2500.96|2513.19|2501.69|2512.04|2500.54|29
1735072470000|2024-12-24 20:34:30|2512.4|2500.9|2514.58|2503.08|2515.48|2503.98|2512.4|2500.9|27
1735072480000|2024-12-24 20:34:40|2514.6|2503.1|2518.41|2506.91|2519.09|2507.59|2514.6|2503.1|32
1735072490000|2024-12-24 20:34:50|2517.88|2506.38|2519.54|2508.04|2520.17|2508.67|2517.11|2505.61|38
1735072500000|2024-12-24 20:35:00|2519.2|2507.7|2523.6|2512.1|2523.85|2512.35|2519.2|2507.7|38
1735072510000|2024-12-24 20:35:10|2523.19|2511.69|2523.22|2511.72|2524.03|2512.53|2522.21|2510.71|34
1735072520000|2024-12-24 20:35:20|2524.1|2512.6|2526.36|2514.86|2526.36|2514.86|2523.56|2512.06|31
1735072530000|2024-12-24 20:35:30|2526.26|2514.76|2525.27|2513.77|2527.16|2515.66|2524.94|2513.44|34
1735072540000|2024-12-24 20:35:40|2525.28|2513.78|2524.53|2513.03|2526.28|2514.78|2524.53|2513.03|33
1735072550000|2024-12-24 20:35:50|2524.54|2513.04|2526|2514.5|2526.27|2514.77|2524.35|2512.85|36
1735072560000|2024-12-24 20:36:00|2526.09|2514.59|2517.61|2506.11|2526.37|2514.87|2516.15|2505.94|35
1735072570000|2024-12-24 20:36:10|2517.2|2505.7|2513.35|2501.85|2517.2|2505.7|2511.96|2500.46|39
1735072580000|2024-12-24 20:36:20|2513.4|2501.9|2515.6|2504.1|2516.1|2504.6|2512.37|2500.87|36
1735072590000|2024-12-24 20:36:30|2516.5|2505|2518.24|2506.74|2519.53|2508.03|2516.5|2505|38
1735072600000|2024-12-24 20:36:40|2518.28|2506.78|2517.62|2506.12|2518.99|2507.49|2517.34|2505.84|32
1735072610000|2024-12-24 20:36:50|2516.87|2505.37|2517.98|2506.48|2518.59|2507.09|2516.87|2505.37|36
1735072620000|2024-12-24 20:37:00|2517.76|2506.26|2518.34|2506.84|2519.47|2507.97|2517.2|2505.7|34
1735072630000|2024-12-24 20:37:10|2518.32|2506.82|2517.74|2506.24|2518.32|2506.82|2516.98|2505.48|30
1735072640000|2024-12-24 20:37:20|2517.71|2506.21|2518.32|2506.82|2520.39|2508.89|2517.69|2506.19|35
1735072650000|2024-12-24 20:37:30|2518.41|2506.91|2518.52|2507.02|2519.27|2507.77|2517.56|2506.06|39
1735072660000|2024-12-24 20:37:40|2518.63|2507.13|2520.11|2508.61|2520.34|2508.84|2518.63|2507.13|36
1735072670000|2024-12-24 20:37:50|2520.13|2508.63|2522.28|2510.78|2522.28|2510.78|2520.13|2508.63|36
1735072680000|2024-12-24 20:38:00|2522.25|2510.75|2519.14|2507.64|2522.7|2511.2|2519.11|2507.61|39
1735072690000|2024-12-24 20:38:10|2519.16|2507.66|2520.02|2508.52|2521.19|2509.69|2519.05|2507.55|37
1735072700000|2024-12-24 20:38:20|2520.31|2508.81|2518.07|2506.57|2521.08|2509.58|2518.07|2506.57|38
1735072710000|2024-12-24 20:38:30|2518.04|2506.54|2516.63|2505.13|2518.59|2507.09|2516.23|2504.73|35
1735072720000|2024-12-24 20:38:40|2516.72|2505.22|2518.38|2506.88|2518.38|2506.88|2516.72|2505.22|37
1735072730000|2024-12-24 20:38:50|2518.36|2506.86|2519.29|2507.79|2519.78|2508.28|2518.36|2506.86|31
1735072740000|2024-12-24 20:39:00|2519.31|2507.81|2519.53|2508.03|2520.83|2509.33|2519.26|2507.76|36
1735072750000|2024-12-24 20:39:10|2519.57|2508.07|2517.57|2506.07|2520.23|2508.73|2517.55|2506.05|36
1735072760000|2024-12-24 20:39:20|2518.21|2506.71|2518.27|2506.77|2518.38|2506.88|2517.55|2506.05|28
1735072770000|2024-12-24 20:39:30|2518.26|2506.76|2522.26|2510.76|2522.28|2510.78|2518.26|2506.76|33
1735072780000|2024-12-24 20:39:40|2522.29|2510.79|2523.71|2512.21|2523.78|2512.28|2521.74|2510.24|38
1735072790000|2024-12-24 20:39:50|2524.21|2512.71|2522.39|2510.89|2525.57|2514.07|2522.38|2510.88|33
1735072800000|2024-12-24 20:40:00|2522.43|2510.93|2521.56|2510.06|2522.48|2510.98|2520.52|2509.02|36
1735072810000|2024-12-24 20:40:10|2521.54|2510.04|2521.2|2509.7|2521.54|2510.04|2520.51|2509.01|34
1735072820000|2024-12-24 20:40:20|2521.19|2509.69|2519.48|2507.98|2521.19|2509.69|2518.11|2506.61|36
1735072830000|2024-12-24 20:40:30|2519.49|2507.99|2521.37|2509.87|2521.37|2509.87|2519.45|2507.95|35
1735072840000|2024-12-24 20:40:40|2521.35|2509.85|2518.54|2507.04|2521.35|2509.85|2518.47|2506.97|39
1735072850000|2024-12-24 20:40:50|2519.17|2507.67|2518.43|2506.93|2519.42|2507.92|2518.35|2506.85|36
1735072860000|2024-12-24 20:41:00|2518.27|2506.77|2521.58|2510.08|2522.47|2510.97|2518.18|2506.68|36
1735072870000|2024-12-24 20:41:10|2521.39|2509.89|2522.21|2510.71|2522.45|2510.95|2520.59|2509.09|35
1735072880000|2024-12-24 20:41:20|2522.25|2510.75|2517.24|2505.74|2522.49|2510.99|2517|2505.5|36
1735072890000|2024-12-24 20:41:30|2517.25|2505.75|2519.41|2507.91|2519.41|2507.91|2516.89|2505.39|35
1735072900000|2024-12-24 20:41:40|2520.24|2508.74|2519.3|2507.8|2520.44|2508.94|2518.94|2507.44|36
1735072910000|2024-12-24 20:41:50|2519.37|2507.87|2515.16|2503.66|2519.39|2507.89|2515.14|2503.64|37
1735072920000|2024-12-24 20:42:00|2515.11|2503.61|2515.77|2504.27|2516.14|2504.64|2514.75|2503.25|35
1735072930000|2024-12-24 20:42:10|2515.37|2503.87|2518.32|2506.82|2518.4|2506.9|2515.29|2503.79|36
1735072940000|2024-12-24 20:42:20|2518.3|2506.8|2517.04|2505.54|2518.4|2506.9|2516.89|2505.39|31
1735072950000|2024-12-24 20:42:30|2517.29|2505.79|2519.11|2507.61|2519.2|2507.7|2517.29|2505.79|38
1735072960000|2024-12-24 20:42:40|2519.07|2507.57|2516.07|2504.57|2519.07|2507.57|2515.73|2504.23|39
1735072970000|2024-12-24 20:42:50|2516.17|2504.67|2515.24|2503.74|2516.31|2504.81|2512.5|2501|38
1735072980000|2024-12-24 20:43:00|2516.03|2504.53|2518.25|2506.75|2520.29|2508.79|2515.98|2504.48|37
1735072990000|2024-12-24 20:43:10|2518.52|2507.02|2523.8|2512.3|2524.31|2512.81|2518.52|2507.02|36
1735073000000|2024-12-24 20:43:20|2523.63|2512.13|2527.12|2515.62|2527.12|2515.62|2523.5|2512|38
1735073010000|2024-12-24 20:43:30|2528.12|2516.62|2528.46|2516.96|2529.37|2517.87|2528.12|2516.62|31
1735073020000|2024-12-24 20:43:40|2528.47|2516.97|2528.33|2516.83|2530.28|2518.78|2528.23|2516.73|35
1735073030000|2024-12-24 20:43:50|2528.38|2516.88|2531.31|2519.81|2531.39|2519.89|2528.27|2516.77|29
1735073040000|2024-12-24 20:44:00|2531.35|2519.85|2529.76|2518.26|2531.35|2519.85|2529.38|2517.88|30
1735073050000|2024-12-24 20:44:10|2529.95|2518.45|2530.11|2518.61|2530.17|2518.67|2525.45|2513.95|40
1735073060000|2024-12-24 20:44:20|2530.42|2518.92|2528.69|2517.19|2530.42|2518.92|2527.86|2516.36|37
1735073070000|2024-12-24 20:44:30|2528.66|2517.16|2526.31|2514.81|2528.74|2517.24|2526.14|2514.64|36
1735073080000|2024-12-24 20:44:40|2526.38|2514.88|2526.27|2514.77|2526.38|2514.88|2526.19|2514.69|32
1735073090000|2024-12-24 20:44:50|2526.31|2514.81|2526.09|2514.59|2526.37|2514.87|2525.24|2513.74|38
1735073100000|2024-12-24 20:45:00|2526.15|2514.65|2529.82|2518.32|2530.15|2518.65|2526.14|2514.64|38
1735073110000|2024-12-24 20:45:10|2529.85|2518.35|2531.46|2519.96|2531.46|2519.96|2529.81|2518.31|34
1735073120000|2024-12-24 20:45:20|2531.53|2520.03|2530.11|2518.61|2532.02|2520.52|2530.11|2518.61|33
1735073130000|2024-12-24 20:45:30|2530.17|2518.67|2526.13|2514.63|2530.17|2518.67|2525.93|2514.43|39
1735073140000|2024-12-24 20:45:40|2526.23|2514.73|2528.08|2516.58|2528.17|2516.67|2526.23|2514.73|33
1735073150000|2024-12-24 20:45:50|2528.07|2516.57|2530.19|2518.69|2530.19|2518.69|2528.07|2516.57|33
1735073160000|2024-12-24 20:46:00|2530.24|2518.74|2530.36|2518.86|2531.22|2519.72|2529.16|2517.66|38
1735073170000|2024-12-24 20:46:10|2530.4|2518.9|2531.27|2519.77|2532.1|2520.6|2530.22|2518.72|37
1735073180000|2024-12-24 20:46:20|2531.54|2520.04|2532.96|2521.46|2532.96|2521.46|2530.6|2519.1|37
1735073190000|2024-12-24 20:46:30|2533.01|2521.51|2532.76|2521.26|2533.41|2521.91|2532.73|2521.23|28
1735073200000|2024-12-24 20:46:40|2532.88|2521.38|2535.1|2523.6|2536.3|2524.8|2532.88|2521.38|33
1735073210000|2024-12-24 20:46:50|2534.73|2523.23|2530.11|2518.61|2534.73|2523.23|2530.11|2518.61|38
1735073220000|2024-12-24 20:47:00|2530.13|2518.63|2535.78|2524.28|2536.29|2524.79|2530.13|2518.63|40
1735073230000|2024-12-24 20:47:10|2535.4|2523.9|2540.21|2528.71|2540.26|2528.76|2535.4|2523.9|38
1735073240000|2024-12-24 20:47:20|2540.2|2528.7|2540.23|2528.73|2540.36|2528.86|2539.41|2527.91|37
1735073250000|2024-12-24 20:47:30|2540.25|2528.75|2545.09|2533.59|2545.09|2533.59|2539.59|2528.09|39
1735073260000|2024-12-24 20:47:40|2545.12|2533.62|2544.41|2532.91|2545.31|2533.81|2543.99|2532.49|34
1735073270000|2024-12-24 20:47:50|2544.46|2532.96|2545.38|2533.88|2545.38|2533.88|2544.19|2532.69|31
1735073280000|2024-12-24 20:48:00|2545.32|2533.82|2546.98|2535.48|2547.56|2536.06|2545.02|2533.52|38
1735073290000|2024-12-24 20:48:10|2547.08|2535.58|2542.09|2530.59|2547.53|2536.03|2542.07|2530.57|38
1735073300000|2024-12-24 20:48:20|2542.14|2530.64|2544.12|2532.62|2545.24|2533.74|2542.14|2530.64|33
1735073310000|2024-12-24 20:48:30|2544.13|2532.63|2543.23|2531.73|2544.63|2533.13|2543.18|2531.68|33
1735073320000|2024-12-24 20:48:40|2543.26|2531.76|2543.52|2532.02|2543.52|2532.02|2543.21|2531.71|25
1735073330000|2024-12-24 20:48:50|2543.55|2532.05|2544.62|2533.12|2544.69|2533.19|2542.23|2530.73|37
1735073340000|2024-12-24 20:49:00|2544.38|2532.88|2541.45|2529.95|2544.38|2532.88|2541.45|2529.95|38
1735073350000|2024-12-24 20:49:10|2541.43|2529.93|2538.45|2526.95|2541.53|2530.03|2537.73|2526.23|36
1735073360000|2024-12-24 20:49:20|2538.44|2526.94|2538.76|2527.26|2539.44|2527.94|2538.27|2526.77|28
1735073370000|2024-12-24 20:49:30|2538.99|2527.49|2537.91|2526.41|2539.27|2527.77|2537.72|2526.22|32
1735073380000|2024-12-24 20:49:40|2537.62|2526.12|2533.64|2522.14|2537.95|2526.45|2533.64|2522.14|37
1735073390000|2024-12-24 20:49:50|2533.49|2521.99|2532.69|2521.19|2533.56|2522.06|2532.15|2520.65|34
1735073400000|2024-12-24 20:50:00|2532.78|2521.28|2531.25|2519.75|2533.26|2521.76|2531.2|2519.7|36
1735073410000|2024-12-24 20:50:10|2531.27|2519.77|2527.29|2515.79|2531.33|2519.83|2527.25|2515.75|35
1735073420000|2024-12-24 20:50:20|2527.26|2515.76|2527.01|2515.51|2527.26|2515.76|2525.89|2514.39|34
1735073430000|2024-12-24 20:50:30|2527.05|2515.55|2528.45|2516.95|2528.45|2516.95|2527.05|2515.55|38
1735073440000|2024-12-24 20:50:40|2528.44|2516.94|2530.15|2518.65|2530.15|2518.65|2527.84|2516.34|36
1735073450000|2024-12-24 20:50:50|2530.4|2518.9|2529.35|2517.85|2530.55|2519.05|2529.31|2517.81|35
1735073460000|2024-12-24 20:51:00|2529.33|2517.83|2530.47|2518.97|2530.47|2518.97|2527.51|2516.01|37
1735073470000|2024-12-24 20:51:10|2530.4|2518.9|2534.33|2522.83|2534.33|2522.83|2530.11|2518.61|38
1735073480000|2024-12-24 20:51:20|2534.71|2523.21|2537.45|2525.95|2537.45|2525.95|2534.3|2522.8|37
1735073490000|2024-12-24 20:51:30|2537.52|2526.02|2537.57|2526.07|2537.57|2526.07|2535.38|2523.88|37
1735073500000|2024-12-24 20:51:40|2537.63|2526.13|2532.57|2521.07|2538.14|2526.64|2532.57|2521.07|36
1735073510000|2024-12-24 20:51:50|2532.5|2521|2531.77|2520.27|2532.5|2521|2530.32|2518.82|36
1735073520000|2024-12-24 20:52:00|2531.65|2520.15|2532.35|2520.85|2532.39|2520.89|2531.23|2519.73|37
1735073530000|2024-12-24 20:52:10|2532.42|2520.92|2530.31|2518.81|2532.42|2520.92|2528.73|2517.23|36
1735073540000|2024-12-24 20:52:20|2530.05|2518.55|2529.66|2518.16|2530.05|2518.55|2529.44|2517.94|35
1735073550000|2024-12-24 20:52:30|2530.31|2518.81|2528.59|2517.09|2530.31|2518.81|2528.5|2517|34
1735073560000|2024-12-24 20:52:40|2528.56|2517.06|2527.63|2516.13|2528.57|2517.07|2527.54|2516.04|30
1735073570000|2024-12-24 20:52:50|2527.11|2515.61|2526.14|2514.64|2527.12|2515.62|2526.04|2514.54|14
1735073580000|2024-12-24 20:53:00|2526.13|2514.63|2528.59|2517.09|2528.64|2517.14|2526.13|2514.63|28
1735073590000|2024-12-24 20:53:10|2528.49|2516.99|2529.58|2518.08|2529.75|2518.25|2528.49|2516.99|29
1735073600000|2024-12-24 20:53:20|2529.41|2517.91|2528.33|2516.83|2530.21|2518.71|2528.33|2516.83|35
1735073610000|2024-12-24 20:53:30|2528.07|2516.57|2527.54|2516.04|2528.07|2516.57|2527.18|2515.68|35
1735073620000|2024-12-24 20:53:40|2527.55|2516.05|2527.53|2516.03|2528.17|2516.67|2527.4|2515.9|15
1735073630000|2024-12-24 20:53:50|2527.6|2516.1|2527.17|2515.67|2527.6|2516.1|2527.17|2515.67|31
1735073640000|2024-12-24 20:54:00|2526.8|2515.3|2528.39|2516.89|2528.77|2517.27|2526.29|2514.79|27
1735073650000|2024-12-24 20:54:10|2528.51|2517.01|2530.27|2518.77|2530.34|2518.84|2528.5|2517|31
1735073660000|2024-12-24 20:54:20|2530.25|2518.75|2528.17|2516.67|2530.36|2518.86|2528.08|2516.58|32
1735073670000|2024-12-24 20:54:30|2528.15|2516.65|2528.55|2517.05|2529.71|2518.21|2528.15|2516.65|32
1735073680000|2024-12-24 20:54:40|2528.52|2517.02|2527.5|2516|2528.52|2517.02|2527.41|2515.91|22
1735073690000|2024-12-24 20:54:50|2527.41|2515.91|2528.12|2516.62|2528.37|2516.87|2527.41|2515.91|37
1735073700000|2024-12-24 20:55:00|2527.41|2515.91|2523.95|2512.45|2527.41|2515.91|2523.28|2511.78|38
1735073710000|2024-12-24 20:55:10|2523.54|2512.04|2524.32|2512.82|2524.41|2512.91|2523.29|2511.79|32
1735073720000|2024-12-24 20:55:20|2524.3|2512.8|2521.94|2510.44|2524.44|2512.94|2521.41|2509.91|32
1735073730000|2024-12-24 20:55:30|2522.35|2510.85|2517.39|2505.89|2522.52|2511.02|2517.11|2505.61|37
1735073740000|2024-12-24 20:55:40|2517.31|2505.81|2516.22|2504.72|2517.38|2505.88|2515.57|2504.07|37
1735073750000|2024-12-24 20:55:50|2516.39|2504.89|2514.54|2503.04|2516.41|2504.91|2514.54|2503.04|35
1735073760000|2024-12-24 20:56:00|2514.42|2502.92|2513.05|2501.55|2515.15|2503.65|2512.83|2501.33|37
1735073770000|2024-12-24 20:56:10|2513.04|2501.54|2512.79|2501.29|2514.16|2502.66|2512.25|2500.75|36
1735073780000|2024-12-24 20:56:20|2512.61|2501.11|2513.68|2502.18|2513.68|2502.18|2511.79|2500.29|33
1735073790000|2024-12-24 20:56:30|2514.28|2502.78|2513.6|2502.1|2514.37|2502.87|2513.42|2501.92|35
1735073800000|2024-12-24 20:56:40|2514.18|2502.68|2513.01|2501.51|2514.35|2502.85|2512.97|2501.47|30
1735073810000|2024-12-24 20:56:50|2513.24|2501.74|2511.63|2500.13|2513.24|2501.74|2511.31|2499.81|37
1735073820000|2024-12-24 20:57:00|2511.62|2500.12|2513.32|2501.82|2513.34|2501.84|2511.62|2500.12|37
1735073830000|2024-12-24 20:57:10|2513.29|2501.79|2514.32|2502.82|2514.32|2502.82|2513.18|2501.68|32
1735073840000|2024-12-24 20:57:20|2514.39|2502.89|2513.37|2501.87|2514.42|2502.92|2513.37|2501.87|30
1735073850000|2024-12-24 20:57:30|2513.34|2501.84|2517.2|2505.7|2517.34|2505.84|2513.34|2501.84|34
1735073860000|2024-12-24 20:57:40|2517.29|2505.79|2517.13|2505.63|2517.5|2506|2517.09|2505.59|32
1735073870000|2024-12-24 20:57:50|2517.11|2505.61|2517.21|2505.71|2517.3|2505.8|2517.06|2505.56|29
1735073880000|2024-12-24 20:58:00|2517.23|2505.73|2514.46|2502.96|2517.35|2505.85|2514.37|2502.87|36
1735073890000|2024-12-24 20:58:10|2514.39|2502.89|2516.84|2505.34|2517.21|2505.71|2514.39|2502.89|34
1735073900000|2024-12-24 20:58:20|2516.33|2504.83|2514.51|2503.01|2516.33|2504.83|2514.32|2502.82|34
1735073910000|2024-12-24 20:58:30|2514.49|2502.99|2514.25|2502.75|2514.53|2503.03|2514.23|2502.73|26
1735073920000|2024-12-24 20:58:40|2514.27|2502.77|2512.15|2500.65|2514.27|2502.77|2512.13|2500.63|26
1735073930000|2024-12-24 20:58:50|2512.16|2500.66|2510.99|2499.49|2512.23|2500.73|2510.99|2499.49|35
1735073940000|2024-12-24 20:59:00|2511|2499.5|2511.94|2500.44|2511.94|2500.44|2509.24|2497.74|35
1735073950000|2024-12-24 20:59:10|2511.96|2500.46|2509.38|2497.88|2511.96|2500.46|2509.26|2497.76|26
1735073960000|2024-12-24 20:59:20|2509.41|2497.91|2509.2|2497.7|2509.84|2498.34|2508.83|2497.33|32
1735073970000|2024-12-24 20:59:30|2509.18|2497.68|2509.62|2498.12|2509.63|2498.13|2509.13|2497.63|32
1735073980000|2024-12-24 20:59:40|2510|2498.5|2509.69|2498.19|2511.32|2499.82|2509.44|2497.94|35
1735073990000|2024-12-24 20:59:50|2509.7|2498.2|2507.49|2495.99|2509.8|2498.3|2507.4|2495.9|33
1735074000000|2024-12-24 21:00:00|2507.57|2496.07|2507.14|2495.64|2508.37|2496.87|2507.14|2495.64|38
1735074010000|2024-12-24 21:00:10|2507.03|2495.53|2507.69|2496.19|2509.7|2498.2|2506.92|2495.42|37
1735074020000|2024-12-24 21:00:20|2507.58|2496.08|2507.41|2495.91|2508.33|2496.83|2507.33|2495.83|36
1735074030000|2024-12-24 21:00:30|2507.5|2496|2508.28|2496.78|2508.29|2496.79|2507.42|2495.92|35
1735074040000|2024-12-24 21:00:40|2508.36|2496.86|2508.48|2496.98|2508.52|2497.02|2508.16|2496.66|30
1735074050000|2024-12-24 21:00:50|2508.49|2496.99|2507.08|2495.58|2508.62|2497.12|2507.08|2495.58|40
1735074060000|2024-12-24 21:01:00|2507.06|2495.56|2508.54|2497.04|2509.1|2497.6|2506.88|2495.38|35
1735074070000|2024-12-24 21:01:10|2508.45|2496.95|2508.34|2496.84|2509.23|2497.73|2507.44|2495.94|37
1735074080000|2024-12-24 21:01:20|2508.38|2496.88|2508.41|2496.91|2508.58|2497.08|2508.26|2496.76|27
1735074090000|2024-12-24 21:01:30|2508.38|2496.88|2509.13|2497.63|2509.28|2497.78|2508.38|2496.88|38
1735074100000|2024-12-24 21:01:40|2509.28|2497.78|2508.21|2496.71|2509.28|2497.78|2508.21|2496.71|29
1735074110000|2024-12-24 21:01:50|2508.25|2496.75|2508.42|2496.92|2508.58|2497.08|2507.46|2495.96|34
1735074120000|2024-12-24 21:02:00|2508.46|2496.96|2508.57|2497.07|2509.34|2497.84|2508.23|2496.73|37
1735074130000|2024-12-24 21:02:10|2508.66|2497.16|2508.27|2496.77|2508.99|2497.49|2508.12|2496.62|34
1735074140000|2024-12-24 21:02:20|2508.35|2496.85|2507.18|2495.68|2508.47|2496.97|2507.02|2495.52|32
1735074150000|2024-12-24 21:02:30|2507.17|2495.67|2506.29|2494.79|2507.22|2495.72|2506.25|2494.75|29
1735074160000|2024-12-24 21:02:40|2506.17|2494.67|2505.12|2493.62|2506.17|2494.67|2504.83|2493.33|32
1735074170000|2024-12-24 21:02:50|2505.1|2493.6|2505.42|2493.92|2505.42|2493.92|2504.31|2492.81|30
1735074180000|2024-12-24 21:03:00|2505.45|2493.95|2505.31|2493.81|2506.12|2494.62|2505.26|2493.76|34
1735074190000|2024-12-24 21:03:10|2505.22|2493.72|2506.16|2494.66|2506.25|2494.75|2505.22|2493.72|32
1735074200000|2024-12-24 21:03:20|2506.18|2494.68|2505.31|2493.81|2506.27|2494.77|2504.9|2493.4|31
1735074210000|2024-12-24 21:03:30|2505.38|2493.88|2505.37|2493.87|2506.27|2494.77|2505.23|2493.73|34
1735074220000|2024-12-24 21:03:40|2505.51|2494.01|2505.26|2493.76|2506.43|2494.93|2505.23|2493.73|32
1735074230000|2024-12-24 21:03:50|2505.19|2493.69|2503.5|2492|2505.19|2493.69|2503.04|2491.54|31
1735074240000|2024-12-24 21:04:00|2503.52|2492.02|2502.81|2491.31|2503.54|2492.04|2502.58|2491.08|29
1735074250000|2024-12-24 21:04:10|2502.78|2491.28|2506.07|2494.57|2506.26|2494.76|2502.78|2491.28|33
1735074260000|2024-12-24 21:04:20|2506.22|2494.72|2506.12|2494.62|2506.29|2494.79|2505.47|2493.97|36
1735074270000|2024-12-24 21:04:30|2506.15|2494.65|2505.25|2493.75|2506.22|2494.72|2504.72|2493.22|34
1735074280000|2024-12-24 21:04:40|2505.2|2493.7|2505.27|2493.77|2505.41|2493.91|2505.2|2493.7|32
1735074290000|2024-12-24 21:04:50|2505.31|2493.81|2505.41|2493.91|2505.41|2493.91|2504.48|2492.98|35
1735074300000|2024-12-24 21:05:00|2505.39|2493.89|2506.2|2494.7|2506.29|2494.79|2505.28|2493.78|28
1735074310000|2024-12-24 21:05:10|2506.19|2494.69|2506.34|2494.84|2506.35|2494.85|2505.96|2494.46|35
1735074320000|2024-12-24 21:05:20|2506.27|2494.77|2504.55|2493.05|2506.34|2494.84|2504.22|2492.72|36
1735074330000|2024-12-24 21:05:30|2504.57|2493.07|2505.62|2494.12|2506.87|2495.37|2504.35|2492.85|31
1735074340000|2024-12-24 21:05:40|2505.5|2494|2505.34|2493.84|2505.5|2494|2505.29|2493.79|25
1735074350000|2024-12-24 21:05:50|2505.08|2493.58|2504.18|2492.68|2505.08|2493.58|2503.78|2492.28|30
1735074360000|2024-12-24 21:06:00|2504.17|2492.67|2505.51|2494.01|2505.53|2494.03|2504.03|2492.53|28
1735074370000|2024-12-24 21:06:10|2505.53|2494.03|2504.62|2493.12|2506.26|2494.76|2504.62|2493.12|28
1735074380000|2024-12-24 21:06:20|2504.65|2493.15|2505.25|2493.75|2505.36|2493.86|2504.62|2493.12|32
1735074390000|2024-12-24 21:06:30|2505.3|2493.8|2505.3|2493.8|2505.48|2493.98|2504.81|2493.31|30
1735074400000|2024-12-24 21:06:40|2505.32|2493.82|2504.46|2492.96|2505.32|2493.82|2503.56|2492.06|31
1735074410000|2024-12-24 21:06:50|2504.16|2492.66|2503.38|2491.88|2504.16|2492.66|2502.44|2490.94|36
1735074420000|2024-12-24 21:07:00|2503.49|2491.99|2505.94|2494.44|2506.21|2494.71|2503.44|2491.94|32
1735074430000|2024-12-24 21:07:10|2505.95|2494.45|2502.71|2491.21|2505.99|2494.49|2502.61|2491.11|34
1735074440000|2024-12-24 21:07:20|2502.79|2491.29|2504.49|2492.99|2504.49|2492.99|2502.6|2491.1|26
1735074450000|2024-12-24 21:07:30|2504.48|2492.98|2504.36|2492.86|2505.42|2493.92|2504.31|2492.81|38
1735074460000|2024-12-24 21:07:40|2504.34|2492.84|2503.78|2492.28|2504.36|2492.86|2503.42|2491.92|36
1735074470000|2024-12-24 21:07:50|2503.76|2492.26|2504.29|2492.79|2504.38|2492.88|2503.74|2492.24|22
1735074480000|2024-12-24 21:08:00|2504.26|2492.76|2505.34|2493.84|2505.41|2493.91|2503.81|2492.31|35
1735074490000|2024-12-24 21:08:10|2505.54|2494.04|2510.2|2498.7|2510.57|2499.07|2505.54|2494.04|34
1735074500000|2024-12-24 21:08:20|2509.45|2497.95|2507.89|2496.39|2509.45|2497.95|2507.86|2496.36|29
1735074510000|2024-12-24 21:08:30|2507.91|2496.41|2506.63|2495.13|2508.07|2496.57|2506.63|2495.13|27
1735074520000|2024-12-24 21:08:40|2506.64|2495.14|2508.55|2497.05|2508.68|2497.18|2506.64|2495.14|36
1735074530000|2024-12-24 21:08:50|2508.64|2497.14|2510.19|2498.69|2510.56|2499.06|2508.52|2497.02|35
1735074540000|2024-12-24 21:09:00|2510.17|2498.67|2509.25|2497.75|2510.17|2498.67|2508.66|2497.16|33
1735074550000|2024-12-24 21:09:10|2509.26|2497.76|2509.59|2498.09|2509.65|2498.15|2509.26|2497.76|30
1735074560000|2024-12-24 21:09:20|2509.57|2498.07|2511.87|2500.37|2511.9|2500.4|2509.57|2498.07|27
1735074570000|2024-12-24 21:09:30|2512.45|2500.95|2512.46|2500.96|2513.55|2502.05|2512.45|2500.95|23
1735074580000|2024-12-24 21:09:40|2512.5|2501|2512.43|2500.93|2512.56|2501.06|2512.41|2500.91|27
1735074590000|2024-12-24 21:09:50|2512.48|2500.98|2512.37|2500.87|2512.55|2501.05|2512.35|2500.85|18
1735074600000|2024-12-24 21:10:00|2512.39|2500.89|2513.17|2501.67|2514.56|2503.06|2510.9|2499.4|36
1735074610000|2024-12-24 21:10:10|2512.79|2501.29|2513.98|2502.48|2513.98|2502.48|2512.78|2501.28|32
1735074620000|2024-12-24 21:10:20|2515.33|2503.83|2514.57|2503.07|2515.37|2503.87|2514.5|2503|31
1735074630000|2024-12-24 21:10:30|2514.61|2503.11|2514.23|2502.73|2515.33|2503.83|2514.12|2502.62|36
1735074640000|2024-12-24 21:10:40|2514.01|2502.51|2511.97|2500.47|2514.01|2502.51|2511.81|2500.31|27
1735074650000|2024-12-24 21:10:50|2512.04|2500.54|2511.97|2500.47|2512.04|2500.54|2511.64|2500.14|17
1735074660000|2024-12-24 21:11:00|2511.99|2500.49|2511.34|2499.84|2511.99|2500.49|2510.21|2498.71|28
1735074670000|2024-12-24 21:11:10|2511.31|2499.81|2509.74|2498.24|2512.72|2501.22|2509.74|2498.24|34
1735074680000|2024-12-24 21:11:20|2509.42|2497.92|2509.36|2497.86|2509.88|2498.38|2508.83|2497.33|35
1735074690000|2024-12-24 21:11:30|2509.32|2497.82|2514.25|2502.75|2514.3|2502.8|2509.32|2497.82|37
1735074700000|2024-12-24 21:11:40|2514.21|2502.71|2513.85|2502.35|2514.21|2502.71|2513.22|2501.72|31
1735074710000|2024-12-24 21:11:50|2514.16|2502.66|2512.38|2500.88|2514.48|2502.98|2512.36|2500.86|35
1735074720000|2024-12-24 21:12:00|2512.34|2500.84|2511.51|2500.01|2512.34|2500.84|2509.28|2497.78|25
1735074730000|2024-12-24 21:12:10|2511.48|2499.98|2511.13|2499.63|2511.57|2500.07|2511.13|2499.63|23
1735074740000|2024-12-24 21:12:20|2511.15|2499.65|2511.35|2499.85|2511.88|2500.38|2510.65|2499.15|33
1735074750000|2024-12-24 21:12:30|2511.43|2499.93|2512.29|2500.79|2512.29|2500.79|2511.41|2499.91|31
1735074760000|2024-12-24 21:12:40|2513.38|2501.88|2513.31|2501.81|2513.51|2502.01|2513.26|2501.76|29
1735074770000|2024-12-24 21:12:50|2513.29|2501.79|2512.49|2500.99|2513.29|2501.79|2512.34|2500.84|30
1735074780000|2024-12-24 21:13:00|2512.47|2500.97|2513.54|2502.04|2513.62|2502.12|2512.47|2500.97|36
1735074790000|2024-12-24 21:13:10|2513.57|2502.07|2514.67|2503.17|2515.35|2503.85|2513.57|2502.07|29
1735074800000|2024-12-24 21:13:20|2514.7|2503.2|2515.55|2504.05|2515.67|2504.17|2514.56|2503.06|30
1735074810000|2024-12-24 21:13:30|2515.48|2503.98|2511.95|2500.45|2515.48|2503.98|2511.95|2500.45|27
1735074820000|2024-12-24 21:13:40|2511.48|2499.98|2510.51|2499.01|2511.51|2500.01|2510.21|2498.71|30
1735074830000|2024-12-24 21:13:50|2510.54|2499.04|2510.61|2499.11|2510.62|2499.12|2510.31|2498.81|31
1735074840000|2024-12-24 21:14:00|2510.58|2499.08|2510.12|2498.62|2510.58|2499.08|2509.07|2497.57|29
1735074850000|2024-12-24 21:14:10|2510.11|2498.61|2528.56|2517.06|2531.28|2520.52|2509.95|2498.45|37
1735074860000|2024-12-24 21:14:20|2529.04|2517.54|2530.78|2519.28|2531.04|2519.54|2528.95|2517.45|36
1735074870000|2024-12-24 21:14:30|2530.68|2519.18|2533.46|2521.96|2534.13|2522.63|2530.68|2519.18|33
1735074880000|2024-12-24 21:14:40|2533.55|2522.05|2532.01|2520.51|2534.84|2523.34|2531.98|2520.48|36
1735074890000|2024-12-24 21:14:50|2532.02|2520.52|2531.3|2519.8|2532.6|2521.1|2531.27|2519.77|33
1735074900000|2024-12-24 21:15:00|2531.33|2519.83|2527.97|2516.47|2532.76|2521.26|2527.94|2516.44|35
1735074910000|2024-12-24 21:15:10|2527.92|2516.42|2531.27|2519.77|2531.27|2519.77|2526.95|2515.45|37
1735074920000|2024-12-24 21:15:20|2531.39|2519.89|2532.56|2521.06|2532.56|2521.06|2530.85|2519.35|38
1735074930000|2024-12-24 21:15:30|2532.87|2521.37|2535.83|2524.33|2536.55|2525.05|2532.87|2521.37|36
1735074940000|2024-12-24 21:15:40|2535.8|2524.3|2534.64|2523.14|2535.8|2524.3|2533.53|2522.03|32
1735074950000|2024-12-24 21:15:50|2534.49|2522.99|2541.52|2530.02|2541.54|2530.04|2533.53|2522.03|39
1735074960000|2024-12-24 21:16:00|2541.5|2530|2536.79|2525.29|2541.6|2530.1|2536.79|2525.29|31
1735074970000|2024-12-24 21:16:10|2536.78|2525.28|2534.71|2523.21|2538.57|2527.07|2534.42|2522.92|35
1735074980000|2024-12-24 21:16:20|2534.74|2523.24|2536.08|2524.58|2536.08|2524.58|2534.74|2523.24|35
1735074990000|2024-12-24 21:16:30|2536.27|2524.77|2535.08|2523.58|2536.39|2524.89|2535.02|2523.52|36
1735075000000|2024-12-24 21:16:40|2535|2523.5|2533.82|2522.32|2535.7|2524.2|2533.79|2522.29|34
1735075010000|2024-12-24 21:16:50|2533.98|2522.48|2529.14|2517.64|2533.98|2522.48|2529.14|2517.64|39
1735075020000|2024-12-24 21:17:00|2529.09|2517.59|2528.93|2517.43|2530.47|2518.97|2528.52|2517.02|40
1735075030000|2024-12-24 21:17:10|2528.96|2517.46|2528.57|2517.07|2529.93|2518.43|2528.57|2517.07|32
1735075040000|2024-12-24 21:17:20|2528.3|2516.8|2521.47|2509.97|2528.33|2516.83|2521.47|2509.97|34
1735075050000|2024-12-24 21:17:30|2521.19|2509.69|2522.7|2511.2|2522.7|2511.2|2520.48|2508.98|37
1735075060000|2024-12-24 21:17:40|2522.62|2511.12|2524.48|2512.98|2524.64|2513.14|2522.55|2511.05|37
1735075070000|2024-12-24 21:17:50|2524.45|2512.95|2526.33|2514.83|2526.33|2514.83|2523.73|2512.23|37
1735075080000|2024-12-24 21:18:00|2526.41|2514.91|2529.03|2517.53|2529.11|2517.61|2526.31|2514.81|36
1735075090000|2024-12-24 21:18:10|2528.95|2517.45|2529.42|2517.92|2529.49|2517.99|2528.72|2517.22|35
1735075100000|2024-12-24 21:18:20|2529.39|2517.89|2528.88|2517.38|2529.56|2518.06|2528.8|2517.3|31
1735075110000|2024-12-24 21:18:30|2529.28|2517.78|2529.55|2518.05|2531.82|2520.32|2529.28|2517.78|39
1735075120000|2024-12-24 21:18:40|2529.43|2517.93|2530.37|2518.87|2530.38|2518.88|2527.78|2516.28|37
1735075130000|2024-12-24 21:18:50|2530.38|2518.88|2532.44|2520.94|2532.44|2520.94|2530.02|2518.52|36
1735075140000|2024-12-24 21:19:00|2532.63|2521.13|2535.26|2523.76|2535.49|2523.99|2532.63|2521.13|36
1735075150000|2024-12-24 21:19:10|2535.1|2523.6|2536.76|2525.26|2537.51|2526.01|2535.1|2523.6|38
1735075160000|2024-12-24 21:19:20|2536.56|2525.06|2539.47|2527.97|2539.59|2528.09|2536.37|2524.87|37
1735075170000|2024-12-24 21:19:30|2539.57|2528.07|2541.36|2529.86|2541.38|2529.88|2539.53|2528.03|36
1735075180000|2024-12-24 21:19:40|2541.85|2530.35|2542.32|2530.82|2542.62|2531.12|2541.85|2530.35|38
1735075190000|2024-12-24 21:19:50|2542.34|2530.84|2538.89|2527.39|2542.35|2530.85|2538.84|2527.34|31
1735075200000|2024-12-24 21:20:00|2538.93|2527.43|2536.3|2524.8|2539.47|2527.97|2536.3|2524.8|33
1735075210000|2024-12-24 21:20:10|2536.26|2524.76|2535.39|2523.89|2536.6|2525.1|2535.3|2523.8|37
1735075220000|2024-12-24 21:20:20|2535.37|2523.87|2532.04|2520.54|2535.38|2523.88|2532.04|2520.54|35
1735075230000|2024-12-24 21:20:30|2532|2520.5|2532.77|2521.27|2533.18|2521.68|2531.88|2520.38|32
1735075240000|2024-12-24 21:20:40|2532.87|2521.37|2534.29|2522.79|2534.61|2523.11|2532.48|2520.98|34
1735075250000|2024-12-24 21:20:50|2534.33|2522.83|2533.43|2521.93|2536.13|2524.63|2533.35|2521.85|35
1735075260000|2024-12-24 21:21:00|2533.46|2521.96|2533.66|2522.16|2533.83|2522.33|2532.78|2521.28|31
1735075270000|2024-12-24 21:21:10|2533.7|2522.2|2535.33|2523.83|2535.33|2523.83|2533.37|2521.87|37
1735075280000|2024-12-24 21:21:20|2535.35|2523.85|2535.51|2524.01|2536.21|2524.71|2535.33|2523.83|31
1735075290000|2024-12-24 21:21:30|2535.53|2524.03|2539.35|2527.85|2539.48|2527.98|2535.49|2523.99|26
1735075300000|2024-12-24 21:21:40|2539.33|2527.83|2544.43|2532.93|2544.45|2532.95|2539.14|2527.64|37
1735075310000|2024-12-24 21:21:50|2544.35|2532.85|2542.1|2530.6|2544.4|2532.9|2542.09|2530.59|35
1735075320000|2024-12-24 21:22:00|2541.85|2530.35|2543.25|2531.75|2544.19|2532.69|2541.63|2530.13|36
1735075330000|2024-12-24 21:22:10|2543.3|2531.8|2542.44|2530.94|2543.47|2531.97|2542.44|2530.94|36
1735075340000|2024-12-24 21:22:20|2542.7|2531.2|2542.29|2530.79|2543.4|2531.9|2541.73|2530.23|39
1735075350000|2024-12-24 21:22:30|2542.19|2530.69|2545.37|2533.87|2545.37|2533.87|2542.17|2530.67|37
1735075360000|2024-12-24 21:22:40|2545.28|2533.78|2545.39|2533.89|2546.38|2534.88|2545.28|2533.78|36
1735075370000|2024-12-24 21:22:50|2545.45|2533.95|2547.1|2535.6|2547.22|2535.72|2545.29|2533.79|38
1735075380000|2024-12-24 21:23:00|2547.11|2535.61|2552.88|2541.38|2553.35|2541.85|2547.11|2535.61|38
1735075390000|2024-12-24 21:23:10|2552.39|2540.89|2551.68|2540.18|2552.54|2541.04|2550.16|2538.66|39
1735075400000|2024-12-24 21:23:20|2551.67|2540.17|2551.93|2540.43|2552.74|2541.24|2550.94|2539.44|36
1735075410000|2024-12-24 21:23:30|2551.89|2540.39|2554.2|2542.7|2554.29|2542.79|2551.81|2540.31|33
1735075420000|2024-12-24 21:23:40|2554.25|2542.75|2554.36|2542.86|2554.68|2543.18|2554.01|2542.51|34
1735075430000|2024-12-24 21:23:50|2554.31|2542.81|2555.23|2543.73|2555.23|2543.73|2553.53|2542.03|33
1735075440000|2024-12-24 21:24:00|2555.35|2543.85|2554.69|2543.19|2555.47|2543.97|2554.18|2542.68|36
1735075450000|2024-12-24 21:24:10|2554.65|2543.15|2554.55|2543.05|2554.88|2543.38|2553.62|2542.12|31
1735075460000|2024-12-24 21:24:20|2554.65|2543.15|2554.42|2542.92|2555.37|2543.87|2554.15|2542.65|35
1735075470000|2024-12-24 21:24:30|2554.39|2542.89|2554.62|2543.12|2554.76|2543.26|2554.37|2542.87|33
1735075480000|2024-12-24 21:24:40|2554.63|2543.13|2554.63|2543.13|2555.23|2543.73|2554.48|2542.98|25
1735075490000|2024-12-24 21:24:50|2554.6|2543.1|2553.5|2542|2554.78|2543.28|2553.26|2541.76|29
1735075500000|2024-12-24 21:25:00|2553.53|2542.03|2553.45|2541.95|2553.75|2542.25|2551.24|2539.74|37
1735075510000|2024-12-24 21:25:10|2553.43|2541.93|2554.78|2543.28|2554.98|2543.48|2553.33|2541.83|35
1735075520000|2024-12-24 21:25:20|2554.8|2543.3|2553.54|2542.04|2555.6|2544.1|2553.34|2541.84|38
1735075530000|2024-12-24 21:25:30|2553.48|2541.98|2551.8|2540.3|2553.64|2542.14|2551.76|2540.26|35
1735075540000|2024-12-24 21:25:40|2551.36|2539.86|2551.65|2540.15|2551.65|2540.15|2550.51|2539.01|39
1735075550000|2024-12-24 21:25:50|2551.61|2540.11|2551.37|2539.87|2551.68|2540.18|2551.24|2539.74|40
1735075560000|2024-12-24 21:26:00|2551.35|2539.85|2551.87|2540.37|2553.65|2542.15|2551.33|2539.83|37
1735075570000|2024-12-24 21:26:10|2551.94|2540.44|2552.42|2540.92|2553.36|2541.86|2551.91|2540.41|40
1735075580000|2024-12-24 21:26:20|2552.53|2541.03|2551.99|2540.49|2552.53|2541.03|2551.77|2540.27|31
1735075590000|2024-12-24 21:26:30|2551.97|2540.47|2553.5|2542|2554.49|2542.99|2551.97|2540.47|34
1735075600000|2024-12-24 21:26:40|2553.55|2542.05|2555.7|2544.2|2555.7|2544.2|2553.55|2542.05|36
1735075610000|2024-12-24 21:26:50|2555.63|2544.13|2555.09|2543.59|2555.74|2544.24|2553.16|2541.66|33
1735075620000|2024-12-24 21:27:00|2555.14|2543.64|2560.69|2549.19|2561.04|2549.54|2555.14|2543.64|30
1735075630000|2024-12-24 21:27:10|2560.7|2549.2|2560.39|2548.89|2560.7|2549.2|2559.45|2547.95|36
1735075640000|2024-12-24 21:27:20|2560.34|2548.84|2561.14|2549.64|2561.52|2550.02|2559.55|2548.05|33
1735075650000|2024-12-24 21:27:30|2560.72|2549.22|2561.7|2550.2|2562.2|2550.7|2559.85|2548.35|35
1735075660000|2024-12-24 21:27:40|2561.73|2550.23|2563.6|2552.1|2563.69|2552.19|2561.51|2550.01|40
1735075670000|2024-12-24 21:27:50|2563.64|2552.14|2562.92|2551.42|2564.36|2552.86|2562.92|2551.42|34
1735075680000|2024-12-24 21:28:00|2562.91|2551.41|2566.92|2555.42|2567.34|2555.84|2561.97|2550.47|33
1735075690000|2024-12-24 21:28:10|2567|2555.5|2564.32|2552.82|2567.75|2556.25|2564.32|2552.82|38
1735075700000|2024-12-24 21:28:20|2564.54|2553.04|2564.57|2553.07|2564.74|2553.24|2563.39|2551.89|32
1735075710000|2024-12-24 21:28:30|2564.6|2553.1|2567.88|2556.38|2568.12|2556.62|2563.64|2552.14|28
1735075720000|2024-12-24 21:28:40|2567.87|2556.37|2567.49|2555.99|2568.43|2556.93|2567.49|2555.99|35
1735075730000|2024-12-24 21:28:50|2567.77|2556.27|2564.84|2553.34|2567.79|2556.29|2564.26|2552.76|35
1735075740000|2024-12-24 21:29:00|2564.83|2553.33|2565.9|2554.4|2566.53|2555.03|2564.78|2553.28|33
1735075750000|2024-12-24 21:29:10|2565.92|2554.42|2566.48|2554.98|2566.48|2554.98|2565.25|2553.75|28
1735075760000|2024-12-24 21:29:20|2566.49|2554.99|2568|2556.5|2568.41|2556.91|2566.45|2554.95|37
1735075770000|2024-12-24 21:29:30|2567.42|2555.92|2568.42|2556.92|2568.7|2557.2|2566.98|2555.48|28
1735075780000|2024-12-24 21:29:40|2568.38|2556.88|2569.17|2557.67|2569.39|2557.89|2568.38|2556.88|36
1735075790000|2024-12-24 21:29:50|2569.2|2557.7|2572.81|2561.31|2572.93|2561.43|2569.15|2557.65|36
1735075800000|2024-12-24 21:30:00|2572.43|2560.93|2565.98|2554.48|2573.12|2561.62|2565.98|2554.48|37
1735075810000|2024-12-24 21:30:10|2563.95|2552.45|2562.38|2550.88|2565.17|2553.67|2562|2550.5|35
1735075820000|2024-12-24 21:30:20|2562.55|2551.05|2566.5|2555|2566.96|2555.46|2562.49|2550.99|35
1735075830000|2024-12-24 21:30:30|2566.62|2555.12|2565.29|2553.79|2566.62|2555.12|2565.06|2553.56|34
1735075840000|2024-12-24 21:30:40|2565.44|2553.94|2566.51|2555.01|2566.89|2555.39|2565.44|2553.94|36
1735075850000|2024-12-24 21:30:50|2566.46|2554.96|2566.79|2555.29|2566.92|2555.42|2566.36|2554.86|29
1735075860000|2024-12-24 21:31:00|2566.81|2555.31|2569.22|2557.72|2569.28|2557.78|2566.51|2555.01|37
1735075870000|2024-12-24 21:31:10|2568.9|2557.4|2566.98|2555.48|2570.51|2559.01|2566.68|2555.18|32
1735075880000|2024-12-24 21:31:20|2567.62|2556.12|2565.83|2554.33|2568.78|2557.28|2565|2553.5|36
1735075890000|2024-12-24 21:31:30|2565.8|2554.3|2568.12|2556.62|2569.22|2557.72|2565.77|2554.27|39
1735075900000|2024-12-24 21:31:40|2567.75|2556.25|2563.79|2552.29|2567.79|2556.29|2563.16|2551.66|33
1735075910000|2024-12-24 21:31:50|2564.68|2553.18|2568.64|2557.14|2568.66|2557.16|2564.41|2552.91|36
1735075920000|2024-12-24 21:32:00|2568.86|2557.36|2569.42|2557.92|2569.5|2558|2568.79|2557.29|33
1735075930000|2024-12-24 21:32:10|2569.46|2557.96|2568.01|2556.51|2569.49|2557.99|2567.66|2556.16|39
1735075940000|2024-12-24 21:32:20|2568.66|2557.16|2571.1|2559.6|2571.1|2559.6|2568.64|2557.14|37
1735075950000|2024-12-24 21:32:30|2571.42|2559.92|2573.7|2562.2|2573.75|2562.25|2570.46|2558.96|38
1735075960000|2024-12-24 21:32:40|2574.17|2562.67|2572.1|2560.6|2574.2|2562.7|2572.1|2560.6|37
1735075970000|2024-12-24 21:32:50|2571.55|2560.05|2571.23|2559.73|2572.51|2561.01|2571.23|2559.73|30
1735075980000|2024-12-24 21:33:00|2571.36|2559.86|2568.11|2556.61|2571.36|2559.86|2568.05|2556.55|32
1735075990000|2024-12-24 21:33:10|2567.57|2556.07|2570.23|2558.73|2570.89|2559.39|2566.91|2555.41|37
1735076000000|2024-12-24 21:33:20|2570|2558.5|2568.94|2557.44|2570|2558.5|2568.8|2557.3|39
1735076010000|2024-12-24 21:33:30|2568.99|2557.49|2571.21|2559.71|2571.21|2559.71|2568.97|2557.47|36
1735076020000|2024-12-24 21:33:40|2571.19|2559.69|2573.55|2562.05|2573.63|2562.13|2571.19|2559.69|24
1735076030000|2024-12-24 21:33:50|2573.32|2561.82|2573.02|2561.52|2573.45|2561.95|2572.39|2560.89|31
1735076040000|2024-12-24 21:34:00|2572.46|2560.96|2570.43|2558.93|2572.46|2560.96|2570.1|2558.6|37
1735076050000|2024-12-24 21:34:10|2570.66|2559.16|2566.01|2554.51|2570.74|2559.24|2565.99|2554.49|38
1735076060000|2024-12-24 21:34:20|2565.5|2554|2562.88|2551.38|2565.5|2554|2562.88|2551.38|37
1735076070000|2024-12-24 21:34:30|2562.89|2551.39|2564.05|2552.55|2564.65|2553.15|2562.15|2550.65|34
1735076080000|2024-12-24 21:34:40|2564.09|2552.59|2563.12|2551.62|2564.09|2552.59|2562.78|2551.28|38
1735076090000|2024-12-24 21:34:50|2563.5|2552|2562.85|2551.35|2564.3|2552.8|2562.8|2551.3|35
1735076100000|2024-12-24 21:35:00|2562.87|2551.37|2563.58|2552.08|2564.81|2553.31|2561.93|2550.43|39
1735076110000|2024-12-24 21:35:10|2563.48|2551.98|2563.77|2552.27|2564.39|2552.89|2563.19|2551.69|37
1735076120000|2024-12-24 21:35:20|2563.87|2552.37|2561.45|2549.95|2564.31|2552.81|2561.4|2549.9|35
1735076130000|2024-12-24 21:35:30|2561.4|2549.9|2562.42|2550.92|2562.95|2551.45|2561.31|2549.81|32
1735076140000|2024-12-24 21:35:40|2562.69|2551.19|2563.05|2551.55|2563.78|2552.28|2562.55|2551.05|24
1735076150000|2024-12-24 21:35:50|2562.5|2551|2562.92|2551.42|2562.92|2551.42|2562.26|2550.76|29
1735076160000|2024-12-24 21:36:00|2562.96|2551.46|2564.29|2552.79|2564.65|2553.15|2562.8|2551.3|32
1735076170000|2024-12-24 21:36:10|2564.39|2552.89|2563.98|2552.48|2564.39|2552.89|2563.59|2552.09|37
1735076180000|2024-12-24 21:36:20|2563.92|2552.42|2564.38|2552.88|2564.67|2553.17|2563.9|2552.4|35
1735076190000|2024-12-24 21:36:30|2564.48|2552.98|2566.27|2554.77|2567.15|2555.65|2564.29|2552.79|34
1735076200000|2024-12-24 21:36:40|2566.5|2555|2567.42|2555.92|2569.21|2557.71|2566.24|2554.74|35
1735076210000|2024-12-24 21:36:50|2567.55|2556.05|2567.25|2555.75|2567.66|2556.16|2566.78|2555.28|38
1735076220000|2024-12-24 21:37:00|2567.27|2555.77|2568.33|2556.83|2568.33|2556.83|2566.51|2555.01|39
1735076230000|2024-12-24 21:37:10|2569.33|2557.83|2567.16|2555.66|2569.53|2558.03|2567.15|2555.65|37
1735076240000|2024-12-24 21:37:20|2566.81|2555.31|2570.46|2558.96|2570.48|2558.98|2566.28|2554.78|37
1735076250000|2024-12-24 21:37:30|2570.72|2559.22|2570.4|2558.9|2571.06|2559.56|2569.79|2558.29|35
1735076260000|2024-12-24 21:37:40|2570.52|2559.02|2570.27|2558.77|2570.54|2559.04|2570.2|2558.7|33
1735076270000|2024-12-24 21:37:50|2570.23|2558.73|2569.81|2558.31|2570.23|2558.73|2569.21|2557.71|29
1735076280000|2024-12-24 21:38:00|2569.86|2558.36|2573.25|2561.75|2573.38|2561.88|2569.84|2558.34|35
1735076290000|2024-12-24 21:38:10|2573.57|2562.07|2571.25|2559.75|2573.58|2562.08|2570.92|2559.42|37
1735076300000|2024-12-24 21:38:20|2571.04|2559.54|2571.16|2559.66|2572.03|2560.53|2571.04|2559.54|39
1735076310000|2024-12-24 21:38:30|2571.15|2559.65|2570.29|2558.79|2571.15|2559.65|2569.88|2558.38|30
1735076320000|2024-12-24 21:38:40|2569.93|2558.43|2573.06|2561.56|2573.15|2561.65|2569.92|2558.42|29
1735076330000|2024-12-24 21:38:50|2573.11|2561.61|2573.63|2562.13|2574.28|2562.78|2573.11|2561.61|29
1735076340000|2024-12-24 21:39:00|2573.43|2561.93|2572.98|2561.48|2573.43|2561.93|2571.81|2560.31|33
1735076350000|2024-12-24 21:39:10|2572.37|2560.87|2575.19|2563.69|2575.29|2563.79|2572.37|2560.87|34
1735076360000|2024-12-24 21:39:20|2575.44|2563.94|2579.27|2567.77|2580.22|2568.72|2575.44|2563.94|37
1735076370000|2024-12-24 21:39:30|2579.25|2567.75|2576.32|2564.82|2580.15|2568.65|2575.43|2563.93|39
1735076380000|2024-12-24 21:39:40|2576.86|2565.36|2577.2|2565.7|2577.28|2565.78|2576.04|2564.54|38
1735076390000|2024-12-24 21:39:50|2576.99|2565.49|2576.44|2564.94|2577.13|2565.63|2575.99|2564.49|37
1735076400000|2024-12-24 21:40:00|2576.42|2564.92|2576.91|2565.41|2578.43|2566.93|2576.19|2564.69|37
1735076410000|2024-12-24 21:40:10|2576.96|2565.46|2578.22|2566.72|2578.98|2567.48|2576.91|2565.41|33
1735076420000|2024-12-24 21:40:20|2578.2|2566.7|2580.01|2568.51|2580.36|2568.86|2577.53|2566.03|34
1735076430000|2024-12-24 21:40:30|2580.05|2568.55|2581.01|2569.51|2581.35|2569.85|2580.05|2568.55|31
1735076440000|2024-12-24 21:40:40|2580.97|2569.47|2582.27|2570.77|2582.35|2570.85|2580.97|2569.47|32
1735076450000|2024-12-24 21:40:50|2582.13|2570.63|2581.32|2569.82|2582.33|2570.83|2581.3|2569.8|28
1735076460000|2024-12-24 21:41:00|2581.31|2569.81|2581.38|2569.88|2582.22|2570.72|2577.59|2566.09|37
1735076470000|2024-12-24 21:41:10|2581.29|2569.79|2584.79|2573.29|2585.01|2573.51|2581.13|2569.63|33
1735076480000|2024-12-24 21:41:20|2584.82|2573.32|2583.57|2572.07|2584.82|2573.32|2583.39|2571.89|33
1735076490000|2024-12-24 21:41:30|2583.65|2572.15|2582.29|2570.79|2583.65|2572.15|2581.1|2569.6|37
1735076500000|2024-12-24 21:41:40|2582.35|2570.85|2583.28|2571.78|2584.1|2572.6|2582.27|2570.77|33
1735076510000|2024-12-24 21:41:50|2583.29|2571.79|2583.29|2571.79|2583.59|2572.09|2583.24|2571.74|33
1735076520000|2024-12-24 21:42:00|2583.26|2571.76|2584.37|2572.87|2584.52|2573.02|2582.51|2571.01|28
1735076530000|2024-12-24 21:42:10|2584.35|2572.85|2584.12|2572.62|2584.4|2572.9|2584.12|2572.62|33
1735076540000|2024-12-24 21:42:20|2584.25|2572.75|2586.72|2575.22|2587.94|2576.44|2584.22|2572.72|36
1735076550000|2024-12-24 21:42:30|2586.28|2574.78|2583.66|2572.16|2586.37|2574.87|2582.45|2570.95|35
1735076560000|2024-12-24 21:42:40|2583.69|2572.19|2584.55|2573.05|2584.71|2573.21|2583.29|2571.79|33
1735076570000|2024-12-24 21:42:50|2584.56|2573.06|2587.83|2576.33|2587.83|2576.33|2584.56|2573.06|33
1735076580000|2024-12-24 21:43:00|2587.86|2576.36|2586.43|2574.93|2588.03|2576.53|2586.31|2574.81|32
1735076590000|2024-12-24 21:43:10|2586.3|2574.8|2587.08|2575.58|2587.24|2575.74|2586.21|2574.71|35
1735076600000|2024-12-24 21:43:20|2586.92|2575.42|2586.97|2575.47|2587.16|2575.66|2586.59|2575.09|29
1735076610000|2024-12-24 21:43:30|2586.98|2575.48|2586.66|2575.16|2586.99|2575.49|2586.63|2575.13|27
1735076620000|2024-12-24 21:43:40|2586.65|2575.15|2585.47|2573.97|2586.69|2575.19|2585.47|2573.97|25
1735076630000|2024-12-24 21:43:50|2585.48|2573.98|2587.21|2575.71|2588.17|2576.67|2585.47|2573.97|29
1735076640000|2024-12-24 21:44:00|2587.18|2575.68|2587.37|2575.87|2588.38|2576.88|2586.82|2575.32|30
1735076650000|2024-12-24 21:44:10|2587.42|2575.92|2586.29|2574.79|2587.42|2575.92|2586.29|2574.79|31
1735076660000|2024-12-24 21:44:20|2586.43|2574.93|2585.26|2573.76|2586.5|2575|2585.25|2573.75|31
1735076670000|2024-12-24 21:44:30|2585.27|2573.77|2579.98|2568.48|2585.27|2573.77|2579.98|2568.48|34
1735076680000|2024-12-24 21:44:40|2579.99|2568.49|2577.31|2565.81|2579.99|2568.49|2575.84|2564.34|37
1735076690000|2024-12-24 21:44:50|2577.5|2566|2577.65|2566.15|2578.34|2566.84|2577.29|2565.79|37
1735076700000|2024-12-24 21:45:00|2577.63|2566.13|2574.42|2562.92|2577.73|2566.23|2574.19|2562.69|36
1735076710000|2024-12-24 21:45:10|2574.49|2562.99|2571.36|2559.86|2574.58|2563.08|2571.35|2559.85|34
1735076720000|2024-12-24 21:45:20|2571.28|2559.78|2573.51|2562.01|2573.57|2562.07|2570.68|2559.18|36
1735076730000|2024-12-24 21:45:30|2573.58|2562.08|2577.49|2565.99|2577.49|2565.99|2573.58|2562.08|36
1735076740000|2024-12-24 21:45:40|2578.09|2566.59|2577.27|2565.77|2578.11|2566.61|2577.24|2565.74|30
1735076750000|2024-12-24 21:45:50|2577.38|2565.88|2578.36|2566.86|2578.44|2566.94|2577.28|2565.78|31
1735076760000|2024-12-24 21:46:00|2578.38|2566.88|2583.17|2571.67|2583.73|2572.23|2578.29|2566.79|31
1735076770000|2024-12-24 21:46:10|2583.14|2571.64|2583.46|2571.96|2583.57|2572.07|2582.75|2571.25|38
1735076780000|2024-12-24 21:46:20|2583.42|2571.92|2583.97|2572.47|2584.12|2572.62|2582.14|2570.64|36
1735076790000|2024-12-24 21:46:30|2583.82|2572.32|2587.46|2575.96|2588.15|2576.65|2583.74|2572.24|35
1735076800000|2024-12-24 21:46:40|2587.48|2575.98|2592.34|2580.84|2592.34|2580.84|2587.48|2575.98|27
1735076810000|2024-12-24 21:46:50|2592.33|2580.83|2592.26|2580.76|2592.48|2580.98|2591.81|2580.31|31
1735076820000|2024-12-24 21:47:00|2592.23|2580.73|2584.29|2572.79|2592.23|2580.73|2582.77|2571.27|40
1735076830000|2024-12-24 21:47:10|2584.31|2572.81|2586.19|2574.69|2586.3|2574.8|2584.2|2572.7|39
1735076840000|2024-12-24 21:47:20|2586.11|2574.61|2586.94|2575.44|2587.25|2575.75|2585.31|2573.81|38
1735076850000|2024-12-24 21:47:30|2587.09|2575.59|2589.37|2577.87|2590.2|2578.7|2587.06|2575.56|39
1735076860000|2024-12-24 21:47:40|2589.38|2577.88|2588.82|2577.32|2589.57|2578.07|2588.79|2577.29|31
1735076870000|2024-12-24 21:47:50|2588.79|2577.29|2588.03|2576.53|2588.88|2577.38|2588.03|2576.53|30
1735076880000|2024-12-24 21:48:00|2587.95|2576.45|2589.31|2577.81|2590.5|2579|2587.31|2575.81|33
1735076890000|2024-12-24 21:48:10|2589.33|2577.83|2591.23|2579.73|2591.23|2579.73|2589.31|2577.81|33
1735076900000|2024-12-24 21:48:20|2591.29|2579.79|2589.87|2578.37|2591.29|2579.79|2589.85|2578.35|31
1735076910000|2024-12-24 21:48:30|2589.85|2578.35|2589.3|2577.8|2590.21|2578.71|2588.3|2576.8|32
1735076920000|2024-12-24 21:48:40|2589.28|2577.78|2590.31|2578.81|2590.74|2579.24|2587.4|2575.9|34
1735076930000|2024-12-24 21:48:50|2590.28|2578.78|2591.03|2579.53|2591.03|2579.53|2589.27|2577.77|34
1735076940000|2024-12-24 21:49:00|2591.24|2579.74|2591.53|2580.03|2593.09|2581.59|2591.19|2579.69|37
1735076950000|2024-12-24 21:49:10|2591.51|2580.01|2592.2|2580.7|2593.05|2581.55|2591.48|2579.98|27
1735076960000|2024-12-24 21:49:20|2592.19|2580.69|2592.95|2581.45|2593.4|2581.9|2591.33|2579.83|32
1735076970000|2024-12-24 21:49:30|2592.97|2581.47|2593.03|2581.53|2593.32|2581.82|2592.69|2581.19|33
1735076980000|2024-12-24 21:49:40|2593.05|2581.55|2591.92|2580.42|2593.27|2581.77|2591.84|2580.34|37
1735076990000|2024-12-24 21:49:50|2592.06|2580.56|2591.72|2580.22|2592.52|2581.02|2591.37|2579.87|35
1735077000000|2024-12-24 21:50:00|2592.4|2580.9|2595.1|2583.6|2595.1|2583.6|2592.4|2580.9|38
1735077010000|2024-12-24 21:50:10|2594.96|2583.46|2594.95|2583.45|2595.12|2583.62|2593.96|2582.46|30
1735077020000|2024-12-24 21:50:20|2594.89|2583.39|2595.28|2583.78|2595.81|2584.31|2594.24|2582.74|35
1735077030000|2024-12-24 21:50:30|2595.26|2583.76|2590.71|2579.21|2595.26|2583.76|2590.71|2579.21|28
1735077040000|2024-12-24 21:50:40|2590.74|2579.24|2590.64|2579.14|2592.08|2580.58|2590.1|2578.6|39
1735077050000|2024-12-24 21:50:50|2590.6|2579.1|2588.43|2576.93|2591.11|2579.61|2588.24|2576.74|33
1735077060000|2024-12-24 21:51:00|2588.49|2576.99|2588.92|2577.42|2590.4|2578.9|2588.39|2576.89|37
1735077070000|2024-12-24 21:51:10|2588.88|2577.38|2593.23|2581.73|2593.23|2581.73|2588.86|2577.36|36
1735077080000|2024-12-24 21:51:20|2593.32|2581.82|2599.26|2587.76|2599.84|2588.6|2592.48|2581.67|38
1735077090000|2024-12-24 21:51:30|2599.24|2587.74|2599.51|2588.01|2599.57|2588.07|2597.77|2586.27|38
1735077100000|2024-12-24 21:51:40|2599.6|2588.1|2598.25|2586.75|2600.58|2589.08|2598.25|2586.75|34
1735077110000|2024-12-24 21:51:50|2598.12|2586.62|2601.18|2589.68|2601.4|2589.9|2596.97|2585.47|37
1735077120000|2024-12-24 21:52:00|2601.06|2589.56|2599.39|2587.89|2601.28|2589.78|2599.16|2587.66|36
1735077130000|2024-12-24 21:52:10|2599.4|2587.9|2601.21|2589.71|2601.21|2589.71|2598.94|2587.44|38
1735077140000|2024-12-24 21:52:20|2601.29|2589.79|2601.43|2589.93|2602.29|2590.79|2601.19|2589.69|37
1735077150000|2024-12-24 21:52:30|2601.47|2589.97|2601.89|2590.39|2602.38|2590.88|2601.45|2589.95|34
1735077160000|2024-12-24 21:52:40|2601.63|2590.13|2601.78|2590.28|2602.34|2590.84|2601.29|2589.79|34
1735077170000|2024-12-24 21:52:50|2601.8|2590.3|2602.68|2591.18|2602.68|2591.18|2601.79|2590.29|34
1735077180000|2024-12-24 21:53:00|2602.78|2591.28|2600.66|2589.16|2603.52|2592.02|2600.23|2588.73|37
1735077190000|2024-12-24 21:53:10|2601.14|2589.64|2603.12|2591.62|2603.16|2591.66|2601.14|2589.64|35
1735077200000|2024-12-24 21:53:20|2603.07|2591.57|2602.33|2590.83|2603.07|2591.57|2602.27|2590.77|32
1735077210000|2024-12-24 21:53:30|2602.44|2590.94|2599.94|2588.44|2603.26|2591.76|2599.94|2588.44|35
1735077220000|2024-12-24 21:53:40|2599.96|2588.46|2599.22|2587.72|2600.1|2588.6|2599.22|2587.72|39
1735077230000|2024-12-24 21:53:50|2599.38|2587.88|2596|2584.5|2599.41|2587.91|2595.88|2584.38|34
1735077240000|2024-12-24 21:54:00|2595.97|2584.47|2596.15|2584.65|2596.32|2584.82|2595.92|2584.42|39
1735077250000|2024-12-24 21:54:10|2596.98|2585.48|2596.98|2585.48|2598.47|2586.97|2596.98|2585.48|34
1735077260000|2024-12-24 21:54:20|2597.06|2585.56|2598.24|2586.74|2598.42|2586.92|2597.06|2585.56|37
1735077270000|2024-12-24 21:54:30|2598.26|2586.76|2598.33|2586.83|2599.22|2587.72|2598.22|2586.72|37
1735077280000|2024-12-24 21:54:40|2598.27|2586.77|2598.25|2586.75|2598.68|2587.18|2598.23|2586.73|34
1735077290000|2024-12-24 21:54:50|2598.27|2586.77|2595.5|2584|2598.32|2586.82|2595.47|2583.97|37
1735077300000|2024-12-24 21:55:00|2595.51|2584.01|2593.54|2582.04|2596.35|2584.85|2593.53|2582.03|31
1735077310000|2024-12-24 21:55:10|2593.3|2581.8|2586.33|2574.83|2593.39|2581.89|2586.33|2574.83|39
1735077320000|2024-12-24 21:55:20|2586.13|2574.63|2586.15|2574.65|2586.25|2574.75|2584.03|2572.53|32
1735077330000|2024-12-24 21:55:30|2586.17|2574.67|2586.6|2575.1|2586.6|2575.1|2585.29|2573.79|36
1735077340000|2024-12-24 21:55:40|2586.99|2575.49|2588.91|2577.41|2588.93|2577.43|2586.32|2574.82|34
1735077350000|2024-12-24 21:55:50|2589.2|2577.7|2588.34|2576.84|2589.68|2578.18|2588.25|2576.75|35
1735077360000|2024-12-24 21:56:00|2588.4|2576.9|2589.17|2577.67|2590.52|2579.02|2588.4|2576.9|35
1735077370000|2024-12-24 21:56:10|2589.19|2577.69|2588.28|2576.78|2589.19|2577.69|2588.15|2576.65|27
1735077380000|2024-12-24 21:56:20|2588.5|2577|2588.02|2576.52|2589.01|2577.51|2587.94|2576.44|23
1735077390000|2024-12-24 21:56:30|2588.1|2576.6|2589.38|2577.88|2589.49|2577.99|2588.1|2576.6|33
1735077400000|2024-12-24 21:56:40|2589.36|2577.86|2587.43|2575.93|2589.4|2577.9|2587.12|2575.62|30
1735077410000|2024-12-24 21:56:50|2587.45|2575.95|2587.43|2575.93|2588.51|2577.01|2587.36|2575.86|30
1735077420000|2024-12-24 21:57:00|2587.42|2575.92|2588.63|2577.13|2588.63|2577.13|2587.42|2575.92|34
1735077430000|2024-12-24 21:57:10|2588.67|2577.17|2589.39|2577.89|2589.54|2578.04|2588.58|2577.08|35
1735077440000|2024-12-24 21:57:20|2589.85|2578.35|2587.65|2576.15|2590.26|2578.76|2587.46|2575.96|31
1735077450000|2024-12-24 21:57:30|2587.68|2576.18|2588.18|2576.68|2588.64|2577.14|2587.68|2576.18|33
1735077460000|2024-12-24 21:57:40|2588.2|2576.7|2585.46|2573.96|2588.46|2576.96|2585.44|2573.94|32
1735077470000|2024-12-24 21:57:50|2585.45|2573.95|2586.33|2574.83|2586.53|2575.03|2585.41|2573.91|32
1735077480000|2024-12-24 21:58:00|2586.42|2574.92|2585.53|2574.03|2587.22|2575.72|2585.5|2574|27
1735077490000|2024-12-24 21:58:10|2585.45|2573.95|2584.43|2572.93|2586.34|2574.84|2584.28|2572.78|37
1735077500000|2024-12-24 21:58:20|2584.54|2573.04|2585.19|2573.69|2587.52|2576.02|2584.41|2572.91|35
1735077510000|2024-12-24 21:58:30|2585.16|2573.66|2585.51|2574.01|2585.58|2574.08|2585.16|2573.66|33
1735077520000|2024-12-24 21:58:40|2585.49|2573.99|2586.56|2575.06|2586.56|2575.06|2585.42|2573.92|30
1735077530000|2024-12-24 21:58:50|2586.61|2575.11|2587.12|2575.62|2587.47|2575.97|2586.58|2575.08|24
1735077540000|2024-12-24 21:59:00|2587.06|2575.56|2586.37|2574.87|2587.16|2575.66|2586.24|2574.74|35
1735077550000|2024-12-24 21:59:10|2586.35|2574.85|2585.22|2573.72|2586.41|2574.91|2585.22|2573.72|18
1735160910000|2024-12-25 21:08:30|2588.87|2568.37|2588.87|2568.37|2588.87|2568.37|2588.87|2568.37|1
1735161010000|2024-12-25 21:10:10|2453.85|2433.35|2453.55|2433.05|2453.85|2433.35|2453.45|2432.95|9
1735161020000|2024-12-25 21:10:20|2453.7|2433.2|2452.85|2432.35|2453.95|2433.45|2452.5|2432|25
1735161030000|2024-12-25 21:10:30|2452.88|2432.38|2452.93|2432.43|2453.58|2433.08|2452.88|2432.38|26
1735161040000|2024-12-25 21:10:40|2452.9|2432.4|2451.75|2431.25|2453.03|2435.5|2448.5|2431.25|11
1735161050000|2024-12-25 21:10:50|2451.25|2430.75|2451.05|2430.55|2452.45|2431.95|2451.03|2430.53|15
1735161060000|2024-12-25 21:11:00|2451.03|2430.53|2447.95|2427.45|2451.48|2432.6|2445.65|2427.43|31
1735161070000|2024-12-25 21:11:10|2448.03|2427.53|2445.33|2424.83|2448.05|2430.05|2442.6|2424.83|31
1735161080000|2024-12-25 21:11:20|2445.3|2424.8|2447.25|2426.75|2447.48|2426.98|2445.3|2424.8|23
1735161090000|2024-12-25 21:11:30|2447.23|2426.73|2446.18|2425.68|2447.23|2426.73|2446.13|2425.63|15
1735161100000|2024-12-25 21:11:40|2446.23|2425.73|2445.68|2425.18|2446.68|2426.18|2445.6|2425.1|18
1735161110000|2024-12-25 21:11:50|2445.65|2425.15|2444.95|2424.45|2445.98|2425.48|2444.95|2424.45|22
1735161120000|2024-12-25 21:12:00|2444.78|2424.28|2443.85|2423.35|2445.55|2425.05|2443.68|2423.18|24
1735161130000|2024-12-25 21:12:10|2443.95|2423.45|2443.78|2423.28|2443.95|2423.45|2443.75|2423.25|11
1735161140000|2024-12-25 21:12:20|2443.8|2423.3|2444|2423.5|2444.25|2423.75|2443.75|2423.25|14
1735161150000|2024-12-25 21:12:30|2443.95|2423.45|2443.93|2423.43|2443.95|2423.45|2443.18|2422.68|19
1735161160000|2024-12-25 21:12:40|2443.8|2423.3|2443.95|2423.45|2444.13|2423.63|2443.4|2422.9|18
1735161170000|2024-12-25 21:12:50|2444|2423.5|2443.93|2423.43|2444.03|2423.53|2443.85|2423.35|8
1735161180000|2024-12-25 21:13:00|2443.68|2423.18|2440.38|2419.88|2443.78|2423.28|2440.38|2419.88|27
1735161190000|2024-12-25 21:13:10|2440.43|2419.93|2441.03|2420.53|2441.03|2420.53|2440.43|2419.93|9
1735161200000|2024-12-25 21:13:20|2440.83|2420.33|2439.6|2419.1|2440.83|2420.33|2439.48|2418.98|24
1735161210000|2024-12-25 21:13:30|2439.85|2419.35|2439.58|2419.08|2440.1|2419.6|2438.63|2418.13|26
1735161220000|2024-12-25 21:13:40|2439.83|2419.33|2438.9|2418.4|2440.13|2419.63|2438.85|2418.35|17
1735161230000|2024-12-25 21:13:50|2438.88|2418.38|2437.75|2417.25|2438.88|2418.38|2437.75|2417.25|8
1735161240000|2024-12-25 21:14:00|2434.5|2421.5|2438.75|2418.25|2439.75|2422.5|2434.5|2418.25|6
1735161250000|2024-12-25 21:14:10|2439.25|2418.75|2439.53|2419.03|2439.58|2421.5|2434.5|2418.25|9
1735161260000|2024-12-25 21:14:20|2439.55|2419.05|2438.8|2418.3|2439.58|2419.08|2438.55|2418.05|14
1735161270000|2024-12-25 21:14:30|2438.83|2418.33|2438.9|2418.4|2438.95|2418.45|2438.83|2418.33|6
1735161280000|2024-12-25 21:14:40|2438.93|2418.43|2440.23|2419.73|2440.48|2419.98|2438.8|2418.3|15
1735161290000|2024-12-25 21:14:50|2440.25|2419.75|2441.05|2420.55|2441.08|2420.58|2439.75|2419.25|20
1735161300000|2024-12-25 21:15:00|2440.8|2420.3|2439.5|2419|2441|2420.5|2439.4|2418.9|25
1735161310000|2024-12-25 21:15:10|2439.45|2418.95|2439.88|2419.38|2440.18|2419.68|2439.45|2418.95|21
1735161320000|2024-12-25 21:15:20|2439.83|2419.33|2440.73|2420.23|2440.73|2420.23|2439.48|2418.98|16
1735161330000|2024-12-25 21:15:30|2440.75|2420.25|2441.58|2421.08|2441.58|2421.08|2439.98|2419.48|22
1735161340000|2024-12-25 21:15:40|2441.83|2421.33|2440.25|2419.75|2441.83|2421.33|2440.25|2419.75|20
1735161350000|2024-12-25 21:15:50|2440.05|2419.55|2439.7|2419.2|2440.05|2419.55|2439.7|2419.2|14
1735161360000|2024-12-25 21:16:00|2439.73|2419.23|2439.48|2418.98|2441.03|2420.53|2439.48|2418.98|25
1735161370000|2024-12-25 21:16:10|2439.45|2418.95|2439.63|2419.13|2440.15|2419.65|2439.05|2418.55|27
1735161380000|2024-12-25 21:16:20|2439.6|2419.1|2437.08|2416.58|2439.6|2419.1|2437|2416.5|26
1735161390000|2024-12-25 21:16:30|2437.13|2416.63|2435.55|2415.05|2437.13|2416.63|2435.55|2415.05|31
1735161400000|2024-12-25 21:16:40|2435.25|2414.75|2424.45|2411.2|2435.28|2416.25|2424.45|2407.53|35
1735161410000|2024-12-25 21:16:50|2427.93|2407.43|2427.13|2406.63|2428.05|2407.55|2427.1|2406.6|31
1735161420000|2024-12-25 21:17:00|2427.25|2406.75|2427.55|2407.05|2427.63|2407.13|2427.08|2406.58|30
1735161430000|2024-12-25 21:17:10|2427.6|2407.1|2426.25|2405.75|2428.3|2410.5|2423.5|2405.75|11
1735161440000|2024-12-25 21:17:20|2426.75|2406.25|2427.35|2406.85|2427.48|2406.98|2426.25|2405.75|11
1735161450000|2024-12-25 21:17:30|2427.58|2407.08|2429.73|2409.23|2429.75|2409.25|2427.58|2407.08|24
1735161460000|2024-12-25 21:17:40|2429.43|2408.93|2428.38|2407.88|2429.75|2409.25|2428.33|2407.83|26
1735161470000|2024-12-25 21:17:50|2428.35|2407.85|2428.2|2407.7|2428.58|2408.08|2427.88|2407.38|22
1735161480000|2024-12-25 21:18:00|2428.25|2407.75|2428.13|2407.63|2429.08|2408.58|2428.13|2407.63|22
1735161490000|2024-12-25 21:18:10|2428.15|2407.65|2428.08|2407.58|2428.15|2407.65|2427.75|2407.25|14
1735161500000|2024-12-25 21:18:20|2428.05|2407.55|2427.2|2406.7|2428.05|2407.55|2427.2|2406.7|17
1735161510000|2024-12-25 21:18:30|2427.15|2406.65|2426.68|2406.18|2427.15|2406.65|2426.65|2406.15|18
1735161520000|2024-12-25 21:18:40|2426.7|2406.2|2427|2406.5|2427.33|2406.83|2426.6|2406.1|16
1735161530000|2024-12-25 21:18:50|2427.15|2406.65|2425.85|2405.35|2427.15|2406.65|2425.83|2405.33|16
1735161540000|2024-12-25 21:19:00|2425.83|2405.33|2425.75|2405.25|2426.18|2405.68|2425.48|2404.98|25
1735161550000|2024-12-25 21:19:10|2425.73|2405.23|2424.6|2404.1|2425.73|2405.23|2424.15|2403.65|23
1735161560000|2024-12-25 21:19:20|2424.63|2404.13|2425.3|2404.8|2425.95|2405.45|2424.63|2404.13|14
1735161570000|2024-12-25 21:19:30|2425.05|2404.55|2425.83|2405.33|2425.85|2405.35|2424.75|2404.25|20
1735161580000|2024-12-25 21:19:40|2425.85|2405.35|2427.6|2407.1|2427.6|2407.1|2425.85|2405.35|15
1735161590000|2024-12-25 21:19:50|2427.35|2406.85|2426.63|2406.13|2427.8|2407.3|2426.63|2406.13|15
1735161600000|2024-12-25 21:20:00|2426.4|2405.9|2426.58|2406.08|2426.8|2406.3|2426.2|2405.7|17
1735161610000|2024-12-25 21:20:10|2426.55|2406.05|2425.65|2405.15|2426.55|2406.05|2424.98|2404.48|23
1735161620000|2024-12-25 21:20:20|2425.7|2405.2|2420.5|2407.5|2427|2407.5|2420.5|2404.25|17
1735161640000|2024-12-25 21:20:40|2425.25|2404.75|2426.95|2406.45|2427.5|2407|2425.25|2404.75|12
1735161650000|2024-12-25 21:20:50|2426.7|2406.2|2426.88|2406.38|2427.4|2406.9|2426.7|2406.2|23
1735161660000|2024-12-25 21:21:00|2427.13|2406.63|2429.35|2408.85|2429.38|2408.88|2427.03|2406.53|19
1735161670000|2024-12-25 21:21:10|2429.38|2408.88|2429.55|2409.05|2431.63|2414.5|2427.35|2408.88|30
1735161680000|2024-12-25 21:21:20|2429.53|2409.03|2428.25|2407.75|2429.53|2412.45|2425.4|2407.58|24
1735161690000|2024-12-25 21:21:30|2428.2|2407.7|2428.7|2408.2|2429|2408.5|2428.2|2407.7|16
1735161700000|2024-12-25 21:21:40|2428.73|2408.23|2428.98|2408.48|2429.68|2409.18|2428.73|2408.23|19
1735161710000|2024-12-25 21:21:50|2428.95|2408.45|2429.23|2408.73|2429.23|2408.73|2428.95|2408.45|17
1735161720000|2024-12-25 21:22:00|2429.48|2408.98|2429.7|2409.2|2430.95|2410.45|2429.38|2408.88|27
1735161730000|2024-12-25 21:22:10|2429.73|2409.23|2430.03|2409.53|2430.05|2409.55|2429.63|2409.13|20
1735161740000|2024-12-25 21:22:20|2429.83|2409.33|2428.93|2408.43|2429.88|2409.38|2428.9|2408.4|15
1735161750000|2024-12-25 21:22:30|2428.98|2408.48|2429.2|2408.7|2430.53|2410.03|2428.98|2408.48|27
1735161760000|2024-12-25 21:22:40|2429.18|2408.68|2428.85|2408.35|2429.18|2408.68|2428.65|2408.15|13
1735161770000|2024-12-25 21:22:50|2428.7|2408.2|2430.65|2410.15|2431.15|2410.65|2428.7|2408.2|14
1735161780000|2024-12-25 21:23:00|2430.63|2410.13|2431.05|2410.55|2431.78|2411.28|2430.08|2409.58|28
1735161790000|2024-12-25 21:23:10|2431|2410.5|2430.9|2410.4|2431.1|2410.6|2430.78|2410.28|20
1735161800000|2024-12-25 21:23:20|2430.78|2410.28|2430.33|2409.83|2430.83|2410.33|2430.3|2409.8|10
1735161810000|2024-12-25 21:23:30|2430.38|2409.88|2430|2409.5|2430.55|2410.05|2430|2409.5|18
1735161820000|2024-12-25 21:23:40|2429.7|2409.2|2425.5|2411.5|2430.28|2412.5|2425.5|2409.2|12
1735161830000|2024-12-25 21:23:50|2426.5|2412.5|2429.75|2409.25|2430.25|2413.5|2425.5|2409.25|10
1735161840000|2024-12-25 21:24:00|2431.6|2411.1|2430.88|2410.38|2431.95|2411.45|2430.8|2410.3|13
1735161850000|2024-12-25 21:24:10|2430.93|2410.43|2431.68|2411.18|2432.83|2412.33|2430.85|2410.35|26
1735161860000|2024-12-25 21:24:20|2431.7|2411.2|2430.5|2410|2431.8|2411.3|2430.5|2410|25
1735161870000|2024-12-25 21:24:30|2430.55|2410.05|2430.88|2410.38|2431.23|2410.73|2430.48|2409.98|22
1735161880000|2024-12-25 21:24:40|2430.83|2410.33|2428.75|2408.25|2430.85|2410.35|2428.75|2408.25|22
1735161890000|2024-12-25 21:24:50|2428.78|2408.28|2428.53|2408.03|2428.78|2408.28|2428.53|2408.03|3
1735161900000|2024-12-25 21:25:00|2428.6|2408.1|2431.25|2410.75|2431.33|2410.83|2428.6|2408.1|14
1735161910000|2024-12-25 21:25:10|2431.3|2410.8|2431.25|2410.75|2431.38|2410.88|2431.08|2410.58|19
1735161920000|2024-12-25 21:25:20|2431.23|2410.73|2429.38|2408.88|2431.23|2410.73|2428.78|2408.28|22
1735161930000|2024-12-25 21:25:30|2429.43|2408.93|2429.68|2409.18|2430.03|2409.53|2429.43|2408.93|13
1735161940000|2024-12-25 21:25:40|2429.58|2409.08|2428.98|2408.48|2429.68|2409.18|2428.98|2408.48|21
1735161950000|2024-12-25 21:25:50|2429.05|2408.55|2428.9|2408.4|2429.08|2408.58|2428.9|2408.4|20
1735161960000|2024-12-25 21:26:00|2428.98|2408.48|2428.98|2408.48|2429.08|2408.58|2428.88|2408.38|20
1735161970000|2024-12-25 21:26:10|2429.03|2408.53|2429.7|2409.2|2430.6|2410.1|2429.03|2408.53|24
1735161980000|2024-12-25 21:26:20|2429.73|2409.23|2431.65|2411.15|2431.65|2411.15|2429.7|2409.2|16
1735161990000|2024-12-25 21:26:30|2431.9|2411.4|2430.95|2410.45|2431.93|2411.43|2430.93|2410.43|15
1735162000000|2024-12-25 21:26:40|2430.93|2410.43|2430.98|2410.48|2431|2410.5|2430.93|2410.43|8
1735162020000|2024-12-25 21:27:00|2430.95|2410.45|2429.75|2409.25|2430.95|2412.5|2425.5|2409.25|7
1735162030000|2024-12-25 21:27:10|2425.5|2412.5|2430.55|2410.05|2430.6|2412.5|2425.5|2409.9|8
1735162040000|2024-12-25 21:27:20|2430.7|2410.2|2431.98|2411.48|2432.08|2411.58|2430.7|2410.2|11
1735162050000|2024-12-25 21:27:30|2431.95|2411.45|2431.25|2410.75|2431.95|2411.45|2431.23|2410.73|25
1735162060000|2024-12-25 21:27:40|2431.38|2410.88|2430.93|2410.43|2431.38|2410.88|2430.7|2410.2|8
1735162070000|2024-12-25 21:27:50|2430.95|2410.45|2432.9|2412.4|2432.9|2412.4|2430.95|2410.45|15
1735162080000|2024-12-25 21:28:00|2432.95|2412.45|2435.88|2415.38|2435.88|2415.38|2432.95|2412.45|18
1735162090000|2024-12-25 21:28:10|2435.93|2415.43|2435.8|2415.3|2436.63|2416.13|2435.5|2415|18
1735162100000|2024-12-25 21:28:20|2435.85|2415.35|2436.23|2415.73|2436.23|2415.73|2435.85|2415.35|8
1735162110000|2024-12-25 21:28:30|2436.33|2415.83|2435.6|2415.1|2436.58|2416.08|2435.6|2415.1|13
1735162120000|2024-12-25 21:28:40|2435.55|2415.05|2434.5|2414|2435.83|2415.33|2434.08|2413.58|18
1735162130000|2024-12-25 21:28:50|2434.75|2414.25|2434.7|2414.2|2434.75|2414.25|2434.6|2414.1|4
1735162140000|2024-12-25 21:29:00|2434.53|2414.03|2433.1|2412.6|2434.53|2414.03|2432.93|2412.43|27
1735162150000|2024-12-25 21:29:10|2433.13|2412.63|2433.13|2412.63|2433.25|2412.75|2433.1|2412.6|10
1735162160000|2024-12-25 21:29:20|2433.15|2412.65|2433.63|2413.13|2433.73|2413.23|2433.15|2412.65|7
1735162170000|2024-12-25 21:29:30|2433.38|2412.88|2432.53|2412.03|2433.68|2413.18|2432.45|2411.95|16
1735162180000|2024-12-25 21:29:40|2432.55|2412.05|2431.58|2411.08|2432.55|2412.05|2431.55|2411.05|16
1735162190000|2024-12-25 21:29:50|2431.63|2411.13|2432.4|2411.9|2432.65|2412.15|2431.63|2411.13|10
1735162200000|2024-12-25 21:30:00|2432.38|2411.88|2435.45|2414.95|2435.45|2414.95|2432.2|2411.7|28
1735162210000|2024-12-25 21:30:10|2435.9|2415.4|2433.75|2413.25|2436.53|2416.03|2433.75|2413.25|20
1735162220000|2024-12-25 21:30:20|2429.5|2416.5|2433.25|2412.75|2433.25|2416.5|2429.5|2411.25|6
1735162230000|2024-12-25 21:30:30|2433.75|2413.25|2435.85|2415.35|2436.13|2417.5|2430.5|2413.25|20
1735162240000|2024-12-25 21:30:40|2435.95|2415.45|2436.15|2415.65|2437.23|2416.73|2435.93|2415.43|20
1735162250000|2024-12-25 21:30:50|2436.18|2415.68|2437.2|2416.7|2437.2|2416.7|2436.08|2415.58|17
1735162260000|2024-12-25 21:31:00|2437.4|2416.9|2439.45|2418.95|2439.45|2418.95|2437.38|2416.88|11
1735162270000|2024-12-25 21:31:10|2439.6|2419.1|2439.98|2419.48|2440.33|2419.83|2438.88|2418.38|23
1735162280000|2024-12-25 21:31:20|2440|2419.5|2438|2417.5|2440|2419.5|2437.65|2417.15|21
1735162290000|2024-12-25 21:31:30|2438.25|2417.75|2437.93|2417.43|2438.63|2418.13|2437.8|2417.3|12
1735162300000|2024-12-25 21:31:40|2437.78|2417.28|2437.45|2416.95|2437.78|2417.28|2437.43|2416.93|5
1735162310000|2024-12-25 21:31:50|2437.75|2417.25|2437.93|2417.43|2438.08|2417.58|2437.75|2417.25|8
1735162320000|2024-12-25 21:32:00|2437.88|2417.38|2437.03|2416.53|2437.9|2417.4|2436.03|2415.53|28
1735162330000|2024-12-25 21:32:10|2437|2416.5|2438.13|2417.63|2438.13|2417.63|2437|2416.5|13
1735162340000|2024-12-25 21:32:20|2438.1|2417.6|2438|2417.5|2438.1|2417.6|2438|2417.5|4
1735162350000|2024-12-25 21:32:30|2437.98|2417.48|2437.98|2417.48|2437.98|2417.48|2437.18|2416.68|11
1735162360000|2024-12-25 21:32:40|2437.8|2417.3|2438.8|2418.3|2438.8|2418.3|2437.8|2417.3|10
1735162370000|2024-12-25 21:32:50|2438.55|2418.05|2439.95|2419.45|2440.08|2419.58|2438.55|2418.05|25
1735162380000|2024-12-25 21:33:00|2439.83|2419.33|2439.83|2419.33|2439.83|2419.33|2439.63|2419.13|6
1735162390000|2024-12-25 21:33:10|2439.88|2419.38|2439.85|2419.35|2440.05|2419.55|2439.05|2418.55|20
1735162400000|2024-12-25 21:33:20|2439.88|2419.38|2439.1|2418.6|2439.88|2419.38|2439.08|2418.58|15
1735162410000|2024-12-25 21:33:30|2439.33|2418.83|2439.25|2418.75|2439.85|2419.35|2438.25|2417.75|12
1735162420000|2024-12-25 21:33:40|2439.75|2419.25|2438.68|2418.18|2440.03|2419.53|2438.68|2418.18|10
1735162430000|2024-12-25 21:33:50|2438.65|2418.15|2438.35|2417.85|2438.65|2418.15|2438.35|2417.85|14
1735162440000|2024-12-25 21:34:00|2438.33|2417.83|2438.65|2418.15|2438.65|2418.15|2437.4|2416.9|19
1735162450000|2024-12-25 21:34:10|2438.63|2418.13|2438.58|2418.08|2438.63|2418.13|2438.58|2418.08|2
1735162460000|2024-12-25 21:34:20|2438.4|2417.9|2436.9|2416.4|2438.4|2417.9|2436.23|2415.73|19
1735162470000|2024-12-25 21:34:30|2436.8|2416.3|2436.28|2415.78|2436.8|2416.3|2435.48|2414.98|19
1735162480000|2024-12-25 21:34:40|2436.45|2415.95|2438.75|2418.25|2438.78|2418.28|2436.45|2415.95|14
1735162490000|2024-12-25 21:34:50|2438.23|2417.73|2437.08|2416.58|2438.25|2417.75|2436.83|2416.33|9
1735162500000|2024-12-25 21:35:00|2437.13|2416.63|2438.95|2418.45|2438.95|2418.45|2437.1|2416.6|18
1735162510000|2024-12-25 21:35:10|2439.15|2418.65|2438.9|2418.4|2439.15|2418.65|2438.88|2418.38|12
1735162520000|2024-12-25 21:35:20|2438.95|2418.45|2441.78|2421.28|2441.78|2421.28|2438.95|2418.45|14
1735162530000|2024-12-25 21:35:30|2441.75|2421.25|2441.75|2421.25|2441.75|2421.25|2441.75|2421.25|1
1735162540000|2024-12-25 21:35:40|2441.23|2420.73|2440.93|2420.43|2441.23|2420.73|2440.93|2420.43|10
1735162550000|2024-12-25 21:35:50|2441.03|2420.53|2442.23|2421.73|2442.23|2421.73|2441.03|2420.53|7
1735162560000|2024-12-25 21:36:00|2443.03|2422.53|2443.78|2423.28|2444.88|2424.38|2443.03|2422.53|26
1735162570000|2024-12-25 21:36:10|2443.8|2423.3|2444.1|2423.6|2444.1|2423.6|2442.85|2422.35|25
1735162580000|2024-12-25 21:36:20|2444.13|2423.63|2445.3|2424.8|2445.3|2424.8|2444.13|2423.63|21
1735162590000|2024-12-25 21:36:30|2445.33|2424.83|2444.18|2423.68|2445.33|2424.83|2444.18|2423.68|9
1735162600000|2024-12-25 21:36:40|2444.15|2423.65|2442.43|2421.93|2444.15|2423.65|2442.43|2421.93|24
1735162610000|2024-12-25 21:36:50|2442.38|2421.88|2441.75|2421.25|2442.38|2421.88|2441.25|2420.75|3
1735162620000|2024-12-25 21:37:00|2442.75|2422.25|2442.83|2422.33|2443.98|2423.48|2442.25|2421.75|8
1735162630000|2024-12-25 21:37:10|2442.55|2422.05|2441.95|2421.45|2442.93|2422.43|2441.48|2420.98|20
1735162640000|2024-12-25 21:37:20|2442.03|2421.53|2443.05|2422.55|2443.25|2422.75|2441.85|2421.35|20
1735162650000|2024-12-25 21:37:30|2443.3|2422.8|2442.93|2422.43|2443.3|2422.8|2442.53|2422.03|13
1735162660000|2024-12-25 21:37:40|2443.08|2422.58|2444.3|2423.8|2444.6|2424.1|2442.83|2422.33|15
1735162670000|2024-12-25 21:37:50|2444.33|2423.83|2444.35|2423.85|2444.55|2424.05|2444.25|2423.75|12
1735162680000|2024-12-25 21:38:00|2444.33|2423.83|2444.28|2423.78|2444.33|2423.83|2444.18|2423.68|14
1735162690000|2024-12-25 21:38:10|2444.33|2423.83|2444|2423.5|2444.9|2424.4|2444|2423.5|10
1735162700000|2024-12-25 21:38:20|2444.03|2423.53|2444.2|2423.7|2444.35|2423.85|2444|2423.5|10
1735162710000|2024-12-25 21:38:30|2444.25|2423.75|2444.4|2423.9|2444.7|2424.2|2444.1|2423.6|15
1735162720000|2024-12-25 21:38:40|2444.65|2424.15|2445.9|2425.4|2446.15|2425.65|2444.65|2424.15|15
1735162730000|2024-12-25 21:38:50|2445.88|2425.38|2446.78|2426.28|2446.78|2426.28|2445.85|2425.35|6
1735162740000|2024-12-25 21:39:00|2446.75|2426.25|2446.2|2425.7|2446.75|2426.25|2445.75|2425.25|17
1735162750000|2024-12-25 21:39:10|2446.3|2425.8|2445.7|2425.2|2446.35|2425.85|2445.4|2424.9|20
1735162760000|2024-12-25 21:39:20|2445.45|2424.95|2445.63|2425.13|2445.78|2425.28|2445.3|2424.8|15
1735162770000|2024-12-25 21:39:30|2445.68|2425.18|2444.5|2424|2445.68|2425.18|2444.48|2423.98|15
1735162780000|2024-12-25 21:39:40|2444.65|2424.15|2445.85|2425.35|2445.85|2425.35|2444.65|2424.15|12
1735162790000|2024-12-25 21:39:50|2446.1|2425.6|2445.85|2425.35|2446.1|2425.6|2445.85|2425.35|2
1735162800000|2024-12-25 21:40:00|2446.05|2425.55|2444.75|2424.25|2446.05|2425.55|2444.75|2424.25|6
1735162810000|2024-12-25 21:40:10|2445.25|2424.75|2445.08|2424.58|2446.2|2425.7|2444.85|2424.35|10
1735162820000|2024-12-25 21:40:20|2445.1|2424.6|2444.28|2423.78|2445.1|2424.6|2443.93|2423.43|18
1735162830000|2024-12-25 21:40:30|2444.3|2423.8|2445.1|2424.6|2445.13|2424.63|2444.25|2423.75|15
1735162840000|2024-12-25 21:40:40|2445.13|2424.63|2445.08|2424.58|2445.13|2424.63|2445|2424.5|8
1735162850000|2024-12-25 21:40:50|2445.1|2424.6|2445.33|2424.83|2445.48|2424.98|2445.1|2424.6|11
1735162860000|2024-12-25 21:41:00|2445.35|2424.85|2445.1|2424.6|2445.78|2425.28|2445.08|2424.58|13
1735162870000|2024-12-25 21:41:10|2445.08|2424.58|2445.05|2424.55|2445.08|2424.58|2444.38|2423.88|10
1735162880000|2024-12-25 21:41:20|2445.1|2424.6|2445.75|2425.25|2445.88|2425.38|2445.1|2424.6|19
1735162890000|2024-12-25 21:41:30|2445.78|2425.28|2445.88|2425.38|2445.88|2425.38|2445.78|2425.28|5
1735162900000|2024-12-25 21:41:40|2445.9|2425.4|2445.9|2425.4|2445.9|2425.4|2445.9|2425.4|1
1735162910000|2024-12-25 21:41:50|2445.88|2425.38|2445.1|2424.6|2445.88|2425.38|2444.98|2424.48|9
1735162920000|2024-12-25 21:42:00|2445.08|2424.58|2444.43|2423.93|2445.08|2424.58|2444.38|2423.88|11
1735162930000|2024-12-25 21:42:10|2444.58|2424.08|2445.15|2424.65|2445.15|2424.65|2444.58|2424.08|8
1735162940000|2024-12-25 21:42:20|2445.13|2424.63|2443.48|2422.98|2445.13|2424.63|2443.45|2422.95|17
1735162950000|2024-12-25 21:42:30|2443.5|2423|2442.73|2422.23|2443.83|2423.33|2442.68|2422.18|13
1735162960000|2024-12-25 21:42:40|2442.75|2422.25|2443.3|2422.8|2443.3|2422.8|2442.68|2422.18|8
1735162970000|2024-12-25 21:42:50|2443.73|2423.23|2444.83|2424.33|2444.83|2424.33|2443.73|2423.23|9
1735162980000|2024-12-25 21:43:00|2444.88|2424.38|2444.75|2424.25|2445|2424.5|2444.13|2423.63|9
1735162990000|2024-12-25 21:43:10|2444.8|2424.3|2443.25|2422.75|2444.95|2424.45|2443.25|2422.75|14
1735163000000|2024-12-25 21:43:20|2442.75|2422.25|2443.25|2422.75|2443.25|2422.75|2442.75|2422.25|2
1735163010000|2024-12-25 21:43:30|2444.23|2423.73|2444.18|2423.68|2444.75|2424.25|2444.15|2423.65|9
1735163020000|2024-12-25 21:43:40|2444.28|2423.78|2444.28|2423.78|2444.28|2423.78|2444.23|2423.73|4
1735163030000|2024-12-25 21:43:50|2444.23|2423.73|2442.93|2422.43|2444.23|2423.73|2442.1|2421.6|19
1735163040000|2024-12-25 21:44:00|2442.88|2422.38|2443|2422.5|2443|2422.5|2442.05|2421.55|17
1735163050000|2024-12-25 21:44:10|2443.25|2422.75|2443.78|2423.28|2444.03|2423.53|2443.03|2422.53|13
1735163060000|2024-12-25 21:44:20|2443.75|2423.25|2443.48|2422.98|2443.75|2423.25|2443.33|2422.83|15
1735163070000|2024-12-25 21:44:30|2443.55|2423.05|2442.83|2422.33|2443.55|2423.05|2442.83|2422.33|8
1735163080000|2024-12-25 21:44:40|2442.85|2422.35|2442.5|2422|2442.85|2422.35|2441.68|2421.18|19
1735163090000|2024-12-25 21:44:50|2442.4|2421.9|2441|2420.5|2442.48|2421.98|2440.95|2420.45|25
1735163100000|2024-12-25 21:45:00|2441.15|2420.65|2441.73|2421.23|2441.78|2421.28|2441.03|2420.53|20
1735163110000|2024-12-25 21:45:10|2441.75|2421.25|2440.35|2419.85|2442.03|2421.53|2440.35|2419.85|24
1735163120000|2024-12-25 21:45:20|2440.4|2419.9|2440.15|2419.65|2440.5|2420|2439.85|2419.35|10
1735163130000|2024-12-25 21:45:30|2439.9|2419.4|2440.58|2420.08|2440.6|2420.1|2439.9|2419.4|4
1735163140000|2024-12-25 21:45:40|2440.83|2420.33|2440.9|2420.4|2440.9|2420.4|2440.58|2420.08|4
1735163150000|2024-12-25 21:45:50|2440.65|2420.15|2441|2420.5|2441.95|2421.45|2440.65|2420.15|11
1735163160000|2024-12-25 21:46:00|2441.03|2420.53|2440.93|2420.43|2441.03|2420.53|2440.93|2420.43|4
1735163170000|2024-12-25 21:46:10|2440.9|2420.4|2439.63|2419.13|2440.9|2420.4|2439.55|2419.05|14
1735163180000|2024-12-25 21:46:20|2439.88|2419.38|2441.05|2420.55|2441.05|2420.55|2439.63|2419.13|7
1735163190000|2024-12-25 21:46:30|2441.03|2420.53|2440.25|2419.75|2442.18|2421.68|2440.25|2419.75|9
1735163200000|2024-12-25 21:46:40|2440.75|2420.25|2437.5|2424.5|2442.75|2425.5|2437.5|2420.25|12
1735163210000|2024-12-25 21:46:50|2440.75|2420.25|2441.73|2421.23|2441.73|2421.23|2440.25|2419.75|6
1735163220000|2024-12-25 21:47:00|2441.78|2421.28|2443.75|2423.25|2443.75|2423.25|2441.78|2421.28|14
1735163230000|2024-12-25 21:47:10|2443.8|2423.3|2442|2421.5|2444.05|2423.55|2441.98|2421.48|24
1735163240000|2024-12-25 21:47:20|2441.75|2421.25|2439.98|2419.48|2441.75|2421.25|2439.98|2419.48|15
1735163250000|2024-12-25 21:47:30|2440.23|2419.73|2441.65|2421.15|2441.65|2421.15|2440.23|2419.73|18
1735163260000|2024-12-25 21:47:40|2441.55|2421.05|2444.05|2423.55|2444.45|2423.95|2441.55|2421.05|30
1735163270000|2024-12-25 21:47:50|2444.03|2423.53|2443.78|2423.28|2444.85|2424.35|2443.78|2423.28|21
1735163280000|2024-12-25 21:48:00|2443.8|2423.3|2443.8|2423.3|2443.8|2423.3|2443.8|2423.3|1
1735163290000|2024-12-25 21:48:10|2444|2423.5|2444.18|2423.68|2444.3|2423.8|2443.68|2423.18|15
1735163300000|2024-12-25 21:48:20|2444.15|2423.65|2445.55|2425.05|2445.55|2425.05|2444.15|2423.65|11
1735163310000|2024-12-25 21:48:30|2445.95|2425.45|2444.68|2424.18|2445.95|2425.45|2444.68|2424.18|22
1735163320000|2024-12-25 21:48:40|2444.7|2424.2|2443.8|2423.3|2445.1|2424.6|2443.8|2423.3|17
1735163330000|2024-12-25 21:48:50|2443.75|2423.25|2443.93|2423.43|2444.53|2424.03|2443.75|2423.25|15
1735163340000|2024-12-25 21:49:00|2443.9|2423.4|2444.03|2423.53|2444.4|2423.9|2443.33|2422.83|19
1735163350000|2024-12-25 21:49:10|2444|2423.5|2444.85|2424.35|2444.88|2424.38|2443.4|2422.9|17
1735163360000|2024-12-25 21:49:20|2444.83|2424.33|2445.88|2425.38|2445.88|2425.38|2444.83|2424.33|11
1735163370000|2024-12-25 21:49:30|2445.85|2425.35|2444.05|2423.55|2445.85|2425.35|2444.03|2423.53|16
1735163380000|2024-12-25 21:49:40|2444.08|2423.58|2443|2422.5|2444.08|2423.58|2443|2422.5|6
1735163390000|2024-12-25 21:49:50|2442.75|2422.25|2440.75|2420.25|2442.8|2422.3|2440.75|2420.25|7
1735163400000|2024-12-25 21:50:00|2441.25|2420.75|2443|2422.5|2443|2422.5|2441.25|2420.75|7
1735163410000|2024-12-25 21:50:10|2442.75|2422.25|2443|2422.5|2443|2422.5|2442.75|2422.25|2
1735163420000|2024-12-25 21:50:20|2443.03|2422.53|2444.5|2424|2444.53|2424.03|2443.03|2422.53|6
1735163430000|2024-12-25 21:50:30|2444.48|2423.98|2448.08|2427.58|2448.3|2427.8|2444.03|2423.53|27
1735163440000|2024-12-25 21:50:40|2448.1|2427.6|2448.35|2427.85|2448.35|2427.85|2448.1|2427.6|9
1735163450000|2024-12-25 21:50:50|2448.33|2427.83|2448.53|2428.03|2448.75|2428.25|2448.33|2427.83|6
1735163460000|2024-12-25 21:51:00|2448.5|2428|2450.95|2430.45|2450.98|2430.48|2448.33|2427.83|18
1735163470000|2024-12-25 21:51:10|2450.98|2430.48|2451.23|2430.73|2451.48|2430.98|2450.98|2430.48|6
1735163480000|2024-12-25 21:51:20|2451.2|2430.7|2451.33|2430.83|2451.33|2430.83|2451.2|2430.7|3
1735163490000|2024-12-25 21:51:30|2451.3|2430.8|2449.53|2429.03|2451.3|2430.8|2449.53|2429.03|15
1735163500000|2024-12-25 21:51:40|2449.48|2428.98|2449.35|2428.85|2450.25|2429.75|2449.33|2428.83|17
1735163510000|2024-12-25 21:51:50|2449.33|2428.83|2448.63|2428.13|2449.33|2428.83|2448.4|2427.9|14
1735163520000|2024-12-25 21:52:00|2448.65|2428.15|2449.43|2428.93|2449.43|2428.93|2448.63|2428.13|12
1735163530000|2024-12-25 21:52:10|2449.48|2428.98|2449.85|2429.35|2449.85|2429.35|2449.3|2428.8|12
1735163540000|2024-12-25 21:52:20|2449.83|2429.33|2449.4|2428.9|2451.53|2431.03|2449.4|2428.9|21
1735163550000|2024-12-25 21:52:30|2449.38|2428.88|2447.9|2427.4|2449.38|2428.88|2447.78|2427.28|15
1735163560000|2024-12-25 21:52:40|2447.93|2427.43|2447.35|2426.85|2447.93|2427.43|2447.35|2426.85|7
1735163580000|2024-12-25 21:53:00|2447.38|2426.88|2446.25|2425.75|2447.58|2427.08|2446.25|2425.75|11
1735163590000|2024-12-25 21:53:10|2445.25|2424.75|2446.75|2426.25|2446.75|2426.25|2444.75|2424.25|6
1735163600000|2024-12-25 21:53:20|2447.85|2427.35|2447.85|2427.35|2447.85|2427.35|2447.85|2427.35|1
1735163610000|2024-12-25 21:53:30|2447.9|2427.4|2447.9|2427.4|2447.9|2427.4|2447.9|2427.4|1
1735163620000|2024-12-25 21:53:40|2447.93|2427.43|2447.93|2427.43|2447.95|2427.45|2447.9|2427.4|5
1735163630000|2024-12-25 21:53:50|2448.18|2427.68|2448.9|2428.4|2448.9|2428.4|2447.15|2426.65|19
1735163640000|2024-12-25 21:54:00|2448.88|2428.38|2448.25|2427.75|2449.58|2429.08|2448.23|2427.73|27
1735163650000|2024-12-25 21:54:10|2448.53|2428.03|2448.3|2427.8|2448.93|2428.43|2448.28|2427.78|16
1735163660000|2024-12-25 21:54:20|2448.13|2427.63|2446.95|2426.45|2448.2|2427.7|2446.95|2426.45|10
1735163680000|2024-12-25 21:54:40|2446.48|2425.98|2447.18|2426.68|2447.45|2426.95|2446.4|2425.9|13
1735163690000|2024-12-25 21:54:50|2446.93|2426.43|2446.95|2426.45|2447|2426.5|2446.3|2425.8|15
1735163700000|2024-12-25 21:55:00|2446.98|2426.48|2446.4|2425.9|2446.98|2426.48|2446.35|2425.85|7
1735163710000|2024-12-25 21:55:10|2446.18|2425.68|2445.6|2425.1|2446.18|2425.68|2445.38|2424.88|15
1735163720000|2024-12-25 21:55:20|2445.75|2425.25|2445.68|2425.18|2445.75|2425.25|2445.63|2425.13|7
1735163730000|2024-12-25 21:55:30|2445.7|2425.2|2446.03|2425.53|2446.13|2425.63|2444.75|2424.25|12
1735163740000|2024-12-25 21:55:40|2445.83|2425.33|2446.05|2425.55|2446.43|2425.93|2445.83|2425.33|11
1735163750000|2024-12-25 21:55:50|2445.93|2425.43|2446.38|2425.88|2446.38|2425.88|2445.75|2425.25|11
1735163760000|2024-12-25 21:56:00|2446.4|2425.9|2445.13|2424.63|2446.45|2425.95|2444.95|2424.45|19
1735163770000|2024-12-25 21:56:10|2445.1|2424.6|2445.68|2425.18|2445.68|2425.18|2445.1|2424.6|7
1735163780000|2024-12-25 21:56:20|2445.5|2425|2444.75|2424.25|2446.28|2425.78|2444.75|2424.25|7
1735163790000|2024-12-25 21:56:30|2444.25|2423.75|2444.25|2423.75|2444.25|2423.75|2444.25|2423.75|1
1735163800000|2024-12-25 21:56:40|2445.7|2425.2|2444.73|2424.23|2445.7|2425.2|2444.58|2424.08|11
1735163810000|2024-12-25 21:56:50|2444.78|2424.28|2444.83|2424.33|2444.83|2424.33|2444.7|2424.2|5
1735163820000|2024-12-25 21:57:00|2444.88|2424.38|2443.83|2423.33|2445.13|2424.63|2443.83|2423.33|18
1735163830000|2024-12-25 21:57:10|2443.85|2423.35|2444.43|2423.93|2444.63|2424.13|2443.85|2423.35|7
1735163840000|2024-12-25 21:57:20|2444.68|2424.18|2444.35|2423.85|2444.68|2424.18|2444.1|2423.6|13
1735163850000|2024-12-25 21:57:30|2444.38|2423.88|2444.7|2424.2|2444.7|2424.2|2444.3|2423.8|8
1735163860000|2024-12-25 21:57:40|2444.95|2424.45|2445.5|2425|2445.55|2425.05|2444.95|2424.45|7
1735163870000|2024-12-25 21:57:50|2445.48|2424.98|2445.1|2424.6|2445.55|2425.05|2444.63|2424.13|21
1735163880000|2024-12-25 21:58:00|2445.15|2424.65|2445.58|2425.08|2445.98|2425.48|2444.8|2424.3|15
1735163890000|2024-12-25 21:58:10|2445.5|2425|2446.13|2425.63|2446.13|2425.63|2444.75|2424.25|19
1735163900000|2024-12-25 21:58:20|2446.15|2425.65|2446.05|2425.55|2446.15|2425.65|2445.9|2425.4|8
1735163910000|2024-12-25 21:58:30|2446.03|2425.53|2446.33|2425.83|2446.33|2425.83|2445.95|2425.45|6
1735163920000|2024-12-25 21:58:40|2446.08|2425.58|2445.98|2425.48|2446.08|2425.58|2445.93|2425.43|6
1735163930000|2024-12-25 21:58:50|2445.95|2425.45|2445.83|2425.33|2445.95|2425.45|2445.38|2424.88|11
1735163940000|2024-12-25 21:59:00|2445.8|2425.3|2445.2|2424.7|2445.8|2425.3|2445.1|2424.6|11
1735163950000|2024-12-25 21:59:10|2445.18|2424.68|2443.9|2423.4|2445.18|2424.68|2443.9|2423.4|20
1735163960000|2024-12-25 21:59:20|2444.15|2423.65|2444.35|2423.85|2445.1|2424.6|2444.15|2423.65|11
1735163970000|2024-12-25 21:59:30|2444.38|2423.88|2444.63|2424.13|2444.93|2424.43|2444.38|2423.88|9
1735163990000|2024-12-25 21:59:50|2444.38|2423.88|2444.55|2424.05|2444.58|2424.08|2444.03|2423.53|12
1735164000000|2024-12-25 22:00:00|2444.58|2424.08|2444.85|2424.35|2445.55|2425.05|2444.58|2424.08|22
1735164010000|2024-12-25 22:00:10|2444.83|2424.33|2443.58|2423.08|2444.83|2424.33|2443.53|2423.03|25
1735164020000|2024-12-25 22:00:20|2443.55|2423.05|2442.8|2422.3|2443.55|2423.05|2442.78|2422.28|8
1735164030000|2024-12-25 22:00:30|2442.83|2422.33|2443.25|2422.75|2443.25|2422.75|2442.83|2422.33|12
1735164040000|2024-12-25 22:00:40|2443.3|2422.8|2443.63|2423.13|2444.15|2423.65|2443.25|2422.75|11
1735164050000|2024-12-25 22:00:50|2443.6|2423.1|2443.1|2422.6|2443.6|2423.1|2443.08|2422.58|8
1735164060000|2024-12-25 22:01:00|2443.18|2422.68|2444.25|2423.75|2444.25|2423.75|2443.15|2422.65|10
1735164070000|2024-12-25 22:01:10|2444.23|2423.73|2446.55|2426.05|2447.4|2426.9|2443.7|2423.2|26
1735164080000|2024-12-25 22:01:20|2446.58|2426.08|2446.7|2426.2|2447.28|2426.78|2446.58|2426.08|14
1735164090000|2024-12-25 22:01:30|2446.73|2426.23|2448.1|2427.6|2448.4|2427.9|2446.73|2426.23|14
1735164100000|2024-12-25 22:01:40|2448.18|2427.68|2448.58|2428.08|2448.58|2428.08|2448.03|2427.53|5
1735164110000|2024-12-25 22:01:50|2448.55|2428.05|2448.25|2427.75|2449.1|2428.6|2448.18|2427.68|22
1735164120000|2024-12-25 22:02:00|2448.23|2427.73|2447.75|2427.25|2448.23|2427.73|2447.1|2426.6|19
1735164130000|2024-12-25 22:02:10|2447.83|2427.33|2447.35|2426.85|2447.9|2427.4|2447.35|2426.85|15
1735164140000|2024-12-25 22:02:20|2447.33|2426.83|2444.28|2423.78|2447.33|2426.83|2444.25|2423.75|17
1735164150000|2024-12-25 22:02:30|2444.25|2423.75|2443|2422.5|2444.33|2423.83|2442.98|2422.48|20
1735164160000|2024-12-25 22:02:40|2442.98|2422.48|2443.95|2423.45|2444.25|2423.75|2442.98|2422.48|16
1735164170000|2024-12-25 22:02:50|2443.98|2423.48|2444.53|2424.03|2444.53|2424.03|2443.98|2423.48|10
1735164190000|2024-12-25 22:03:10|2444.75|2424.25|2441.95|2421.45|2444.75|2424.25|2441.95|2421.45|17
1735164200000|2024-12-25 22:03:20|2441.98|2421.48|2441.98|2421.48|2441.98|2421.48|2441.93|2421.43|5
1735164210000|2024-12-25 22:03:30|2441.95|2421.45|2441.63|2421.13|2442.4|2421.9|2441.6|2421.1|15
1735164220000|2024-12-25 22:03:40|2441.68|2421.18|2441.75|2421.25|2441.8|2421.3|2441.68|2421.18|4
1735164230000|2024-12-25 22:03:50|2441.73|2421.23|2441.8|2421.3|2441.8|2421.3|2441.7|2421.2|6
1735164240000|2024-12-25 22:04:00|2441.93|2421.43|2443.15|2422.65|2443.15|2422.65|2441.93|2421.43|21
1735164250000|2024-12-25 22:04:10|2442.9|2422.4|2442.45|2421.95|2443.18|2422.68|2442.05|2421.55|22
1735164260000|2024-12-25 22:04:20|2442.7|2422.2|2442|2421.5|2442.93|2422.43|2442|2421.5|21
1735164270000|2024-12-25 22:04:30|2442.03|2421.53|2442.38|2421.88|2442.38|2421.88|2442.03|2421.53|22
1735164280000|2024-12-25 22:04:40|2442.4|2421.9|2443.53|2423.03|2443.55|2423.05|2442.4|2421.9|22
1735164290000|2024-12-25 22:04:50|2443.55|2423.05|2445.13|2424.63|2445.13|2424.63|2443.55|2423.05|17
1735164300000|2024-12-25 22:05:00|2445.15|2424.65|2446.43|2425.93|2446.98|2426.48|2445.15|2424.65|14
1735164310000|2024-12-25 22:05:10|2446.33|2425.83|2446.75|2426.25|2447.95|2427.45|2446.33|2425.83|16
1735164320000|2024-12-25 22:05:20|2446.28|2425.78|2446.3|2425.8|2446.88|2426.38|2446.18|2425.68|21
1735164330000|2024-12-25 22:05:30|2446.33|2425.83|2447.88|2427.38|2447.88|2427.38|2446.33|2425.83|15
1735164340000|2024-12-25 22:05:40|2447.85|2427.35|2449.13|2428.63|2449.5|2429|2447.85|2427.35|17
1735164350000|2024-12-25 22:05:50|2449.03|2428.53|2448.93|2428.43|2449.33|2428.83|2448.9|2428.4|14
1735164360000|2024-12-25 22:06:00|2448.9|2428.4|2449.88|2429.38|2450.23|2429.73|2448.9|2428.4|15
1735164370000|2024-12-25 22:06:10|2449.73|2429.23|2448.5|2428|2449.75|2429.25|2448.5|2428|7
1735164390000|2024-12-25 22:06:30|2448.75|2428.25|2448.85|2428.35|2448.85|2428.35|2448.1|2427.6|13
1735164400000|2024-12-25 22:06:40|2448.83|2428.33|2449.78|2429.28|2449.78|2429.28|2448.83|2428.33|9
1735164410000|2024-12-25 22:06:50|2449.75|2429.25|2449.8|2429.3|2449.8|2429.3|2449.05|2428.55|12
1735164420000|2024-12-25 22:07:00|2449.73|2429.23|2449.78|2429.28|2449.78|2429.28|2449.63|2429.13|8
1735164430000|2024-12-25 22:07:10|2449.8|2429.3|2449.03|2428.53|2449.83|2429.33|2449.03|2428.53|8
1735164440000|2024-12-25 22:07:20|2448.95|2428.45|2449.08|2428.58|2449.13|2428.63|2448.88|2428.38|20
1735164450000|2024-12-25 22:07:30|2449.1|2428.6|2449.43|2428.93|2449.68|2429.18|2449.1|2428.6|13
1735164460000|2024-12-25 22:07:40|2449.45|2428.95|2444.48|2432.98|2449.45|2433|2444.4|2428.35|19
1735164470000|2024-12-25 22:07:50|2444.43|2432.93|2444.5|2433|2444.58|2433.08|2444.33|2432.83|18
1735164480000|2024-12-25 22:08:00|2444.53|2433.03|2444.78|2433.28|2444.85|2433.35|2444.53|2433.03|17
1735164490000|2024-12-25 22:08:10|2444.7|2433.2|2444.58|2433.08|2444.85|2433.35|2444.5|2433|18
1735164500000|2024-12-25 22:08:20|2444.6|2433.1|2445.93|2434.43|2445.95|2434.45|2444.6|2433.1|22
1735164510000|2024-12-25 22:08:30|2445.9|2434.4|2445.45|2433.95|2445.95|2434.45|2445.4|2433.9|19
1735164520000|2024-12-25 22:08:40|2445.48|2433.98|2445.15|2433.65|2445.53|2434.03|2445.13|2433.63|19
1735164530000|2024-12-25 22:08:50|2445.18|2433.68|2446.15|2434.65|2446.23|2434.73|2445.18|2433.68|22
1735164540000|2024-12-25 22:09:00|2446.18|2434.68|2446.8|2435.3|2447|2435.5|2446.15|2434.65|6
1735164550000|2024-12-25 22:09:10|2446.83|2435.33|2446.55|2435.05|2446.85|2435.35|2446.53|2435.03|12
1735164560000|2024-12-25 22:09:20|2446.53|2435.03|2445.7|2434.2|2446.53|2435.03|2445.6|2434.1|12
1735164570000|2024-12-25 22:09:30|2445.68|2434.18|2445.68|2434.18|2445.68|2434.18|2445.68|2434.18|1
1735164580000|2024-12-25 22:09:40|2446.23|2434.73|2446.78|2435.28|2447.03|2435.53|2446.23|2434.73|6
1735164590000|2024-12-25 22:09:50|2447.03|2435.53|2446.4|2434.9|2447.28|2435.78|2446.38|2434.88|6
1735164600000|2024-12-25 22:10:00|2446.43|2434.93|2447.1|2435.6|2447.13|2435.63|2446.43|2434.93|11
1735164610000|2024-12-25 22:10:10|2447.35|2435.85|2446.25|2434.75|2447.45|2435.95|2446.18|2434.68|20
1735164620000|2024-12-25 22:10:20|2446.1|2434.6|2444.43|2432.93|2446.13|2434.63|2444.43|2432.93|21
1735164630000|2024-12-25 22:10:30|2444.45|2432.95|2444.5|2433|2444.55|2433.05|2444.35|2432.85|20
1735164640000|2024-12-25 22:10:40|2444.48|2432.98|2444.55|2433.05|2444.58|2433.08|2444.48|2432.98|7
1735164650000|2024-12-25 22:10:50|2444.53|2433.03|2443.28|2431.78|2444.53|2433.03|2443.28|2431.78|8
1735164660000|2024-12-25 22:11:00|2443.03|2431.53|2443.15|2431.65|2443.5|2432|2442.98|2431.48|18
1735164670000|2024-12-25 22:11:10|2443.13|2431.63|2441.3|2429.8|2443.23|2431.73|2441.25|2429.75|22
1735164680000|2024-12-25 22:11:20|2441.5|2430|2441.38|2429.88|2441.5|2430|2441.38|2429.88|5
1735164690000|2024-12-25 22:11:30|2441.33|2429.83|2441.2|2429.7|2441.38|2429.88|2441.2|2429.7|6
1735164700000|2024-12-25 22:11:40|2441.45|2429.95|2441.38|2429.88|2441.95|2430.45|2441.23|2429.73|18
1735164710000|2024-12-25 22:11:50|2441.35|2429.85|2441.25|2429.75|2441.83|2430.33|2441.25|2429.75|17
1735164720000|2024-12-25 22:12:00|2441.28|2429.78|2441.3|2429.8|2441.78|2430.28|2441.28|2429.78|22
1735164730000|2024-12-25 22:12:10|2441.33|2429.83|2440.6|2429.1|2441.63|2430.13|2440.6|2429.1|20
1735164740000|2024-12-25 22:12:20|2440.63|2429.13|2439.65|2428.15|2440.65|2429.15|2439.23|2427.73|23
1735164750000|2024-12-25 22:12:30|2439.63|2428.13|2439.63|2428.13|2439.7|2428.2|2439.58|2428.08|13
1735164760000|2024-12-25 22:12:40|2439.38|2427.88|2439.13|2427.63|2439.38|2427.88|2439.13|2427.63|2
1735164770000|2024-12-25 22:12:50|2439.38|2427.88|2439.38|2427.88|2439.38|2427.88|2439.13|2427.63|3
1735164780000|2024-12-25 22:13:00|2439.18|2427.68|2438.68|2427.18|2439.23|2427.73|2438.63|2427.13|8
1735164790000|2024-12-25 22:13:10|2438.58|2427.08|2437.2|2425.7|2438.65|2427.15|2437.13|2425.63|21
1735164800000|2024-12-25 22:13:20|2437.13|2425.63|2436.93|2425.43|2437.18|2425.68|2436.9|2425.4|9
1735164810000|2024-12-25 22:13:30|2436.68|2425.18|2436.53|2425.03|2436.68|2425.18|2436.53|2425.03|9
1735164820000|2024-12-25 22:13:40|2436.43|2424.93|2434.43|2422.93|2436.43|2424.93|2434.43|2422.93|10
1735164830000|2024-12-25 22:13:50|2434.38|2422.88|2432.83|2421.33|2434.38|2422.88|2432.7|2421.2|22
1735164840000|2024-12-25 22:14:00|2432.8|2421.3|2431.95|2420.45|2432.8|2421.3|2431.95|2420.45|22
1735164850000|2024-12-25 22:14:10|2431.98|2420.48|2431.93|2420.43|2432.03|2420.53|2431.83|2420.33|13
1735164860000|2024-12-25 22:14:20|2431.9|2420.4|2431.53|2420.03|2432.1|2420.6|2431.38|2419.88|16
1735164870000|2024-12-25 22:14:30|2431.6|2420.1|2432.8|2421.3|2432.83|2421.33|2431.6|2420.1|15
1735164880000|2024-12-25 22:14:40|2433.3|2421.8|2433.68|2422.18|2433.68|2422.18|2433.18|2421.68|17
1735164890000|2024-12-25 22:14:50|2433.43|2421.93|2433.78|2422.28|2433.78|2422.28|2433.38|2421.88|12
1735164900000|2024-12-25 22:15:00|2433.75|2422.25|2437.08|2425.58|2437.38|2425.88|2433.75|2422.25|25
1735164910000|2024-12-25 22:15:10|2436.98|2425.48|2436.65|2425.15|2437.88|2426.38|2436.53|2425.03|24
1735164920000|2024-12-25 22:15:20|2436.68|2425.18|2435.43|2423.93|2436.7|2425.2|2435.28|2423.78|21
1735164930000|2024-12-25 22:15:30|2435.68|2424.18|2435.85|2424.35|2436.08|2424.58|2435.68|2424.18|6
1735164940000|2024-12-25 22:15:40|2435.83|2424.33|2435.78|2424.28|2435.83|2424.33|2435.58|2424.08|12
1735164950000|2024-12-25 22:15:50|2435.83|2424.33|2436.13|2424.63|2436.18|2424.68|2435.83|2424.33|16
1735164960000|2024-12-25 22:16:00|2436.38|2424.88|2437.88|2426.38|2437.88|2426.38|2436.38|2424.88|8
1735164970000|2024-12-25 22:16:10|2437.63|2426.13|2439.45|2427.95|2439.55|2428.05|2437.63|2426.13|17
1735164980000|2024-12-25 22:16:20|2439.55|2428.05|2438.2|2426.7|2439.55|2428.05|2438.2|2426.7|10
1735164990000|2024-12-25 22:16:30|2438.15|2426.65|2437.63|2426.13|2438.2|2426.7|2437.63|2426.13|12
1735165000000|2024-12-25 22:16:40|2437.73|2426.23|2437.6|2426.1|2437.93|2426.43|2437.6|2426.1|8
1735165010000|2024-12-25 22:16:50|2437.55|2426.05|2436.08|2424.58|2437.6|2426.1|2436.08|2424.58|24
1735165020000|2024-12-25 22:17:00|2436.1|2424.6|2435.4|2423.9|2436.95|2425.45|2435.38|2423.88|16
1735165030000|2024-12-25 22:17:10|2435.45|2423.95|2435.6|2424.1|2435.6|2424.1|2435.38|2423.88|9
1735165040000|2024-12-25 22:17:20|2435.4|2423.9|2435.45|2423.95|2435.45|2423.95|2435.38|2423.88|4
1735165050000|2024-12-25 22:17:30|2435.6|2424.1|2436.33|2424.83|2436.53|2425.03|2435.6|2424.1|16
1735165060000|2024-12-25 22:17:40|2436.38|2424.88|2434.75|2423.25|2436.38|2424.88|2434.65|2423.15|16
1735165070000|2024-12-25 22:17:50|2434.78|2423.28|2433.33|2421.83|2434.8|2423.3|2433.33|2421.83|19
1735165080000|2024-12-25 22:18:00|2433.35|2421.85|2433.43|2421.93|2433.43|2421.93|2432.85|2421.35|12
1735165090000|2024-12-25 22:18:10|2433.3|2421.8|2433.3|2421.8|2433.4|2421.9|2433.3|2421.8|5
1735165100000|2024-12-25 22:18:20|2433.35|2421.85|2434.53|2423.03|2434.53|2423.03|2433.35|2421.85|17
1735165110000|2024-12-25 22:18:30|2434.48|2422.98|2433.55|2422.05|2435.03|2423.53|2433.43|2421.93|27
1735165120000|2024-12-25 22:18:40|2433.63|2422.13|2433.25|2421.75|2433.63|2422.13|2433.1|2421.6|20
1735165130000|2024-12-25 22:18:50|2433.23|2421.73|2433.1|2421.6|2433.33|2421.83|2433.1|2421.6|9
1735165140000|2024-12-25 22:19:00|2433.08|2421.58|2431.73|2420.23|2433.08|2421.58|2431.73|2420.23|15
1735165150000|2024-12-25 22:19:10|2431.75|2420.25|2432.03|2420.53|2432.03|2420.53|2431.75|2420.25|3
1735165160000|2024-12-25 22:19:20|2432.28|2420.78|2432.28|2420.78|2432.28|2420.78|2432.03|2420.53|3
1735165170000|2024-12-25 22:19:30|2432.03|2420.53|2434.5|2423|2434.53|2423.03|2432.03|2420.53|15
1735165180000|2024-12-25 22:19:40|2434.58|2423.08|2435.9|2424.4|2435.9|2424.4|2434.58|2423.08|14
1735165190000|2024-12-25 22:19:50|2435.88|2424.38|2434.73|2423.23|2435.88|2424.38|2434.73|2423.23|21
1735165200000|2024-12-25 22:20:00|2434.75|2423.25|2434.85|2423.35|2434.93|2423.43|2434.75|2423.25|6
1735165210000|2024-12-25 22:20:10|2434.88|2423.38|2434.98|2423.48|2435.1|2423.6|2434.88|2423.38|11
1735165220000|2024-12-25 22:20:20|2435.03|2423.53|2436.78|2425.28|2436.78|2425.28|2435.03|2423.53|21
1735165230000|2024-12-25 22:20:30|2436.93|2425.43|2437.65|2426.15|2437.9|2426.4|2436.93|2425.43|13
1735165240000|2024-12-25 22:20:40|2437.9|2426.4|2437.8|2426.3|2438.08|2426.58|2437.78|2426.28|10
1735165250000|2024-12-25 22:20:50|2437.83|2426.33|2439.73|2428.23|2439.73|2428.23|2437.8|2426.3|13
1735165260000|2024-12-25 22:21:00|2439.7|2428.2|2440.83|2429.33|2441.33|2429.83|2439.7|2428.2|22
1735165270000|2024-12-25 22:21:10|2440.8|2429.3|2440.43|2428.93|2440.9|2429.4|2440.4|2428.9|11
1735165280000|2024-12-25 22:21:20|2440.18|2428.68|2440.13|2428.63|2440.23|2428.73|2440|2428.5|12
1735165290000|2024-12-25 22:21:30|2440.1|2428.6|2441.43|2429.93|2441.43|2429.93|2440.1|2428.6|10
1735165300000|2024-12-25 22:21:40|2441.4|2429.9|2441.18|2429.68|2441.55|2430.05|2441.03|2429.53|18
1735165310000|2024-12-25 22:21:50|2441.2|2429.7|2440.35|2428.85|2441.2|2429.7|2440.35|2428.85|14
1735165320000|2024-12-25 22:22:00|2440.2|2428.7|2440.5|2429|2440.5|2429|2440.2|2428.7|12
1735165330000|2024-12-25 22:22:10|2440.53|2429.03|2442.25|2430.75|2442.25|2430.75|2440.35|2428.85|29
1735165340000|2024-12-25 22:22:20|2442.5|2431|2442.25|2430.75|2442.68|2431.18|2442.23|2430.73|8
1735165350000|2024-12-25 22:22:30|2442|2430.5|2442|2430.5|2442|2430.5|2442|2430.5|1
1735165360000|2024-12-25 22:22:40|2441.48|2429.98|2441.48|2429.98|2441.53|2430.03|2441.48|2429.98|7
1735165370000|2024-12-25 22:22:50|2441.53|2430.03|2440.35|2428.85|2441.58|2430.08|2440.2|2428.7|19
1735165380000|2024-12-25 22:23:00|2440.28|2428.78|2440.8|2429.3|2440.93|2429.43|2440.2|2428.7|10
1735165390000|2024-12-25 22:23:10|2440.83|2429.33|2441.2|2429.7|2441.2|2429.7|2440.83|2429.33|7
1735165400000|2024-12-25 22:23:20|2441.25|2429.75|2441.1|2429.6|2441.5|2430|2441.1|2429.6|4
1735165410000|2024-12-25 22:23:30|2441.13|2429.63|2441.13|2429.63|2441.18|2429.68|2441.13|2429.63|4
1735165420000|2024-12-25 22:23:40|2441.15|2429.65|2441.2|2429.7|2441.23|2429.73|2441.15|2429.65|4
1735165440000|2024-12-25 22:24:00|2441.23|2429.73|2441.2|2429.7|2441.23|2429.73|2441.2|2429.7|4
1735165450000|2024-12-25 22:24:10|2441.23|2429.73|2442.18|2430.68|2442.43|2430.93|2441.2|2429.7|12
1735165460000|2024-12-25 22:24:20|2442.43|2430.93|2444.25|2432.75|2444.28|2432.78|2442.4|2430.9|17
1735165470000|2024-12-25 22:24:30|2444.5|2433|2444.13|2432.63|2444.6|2433.1|2444.1|2432.6|7
1735165480000|2024-12-25 22:24:40|2444.15|2432.65|2444.5|2433|2444.53|2433.03|2444.15|2432.65|8
1735165490000|2024-12-25 22:24:50|2444.53|2433.03|2444.33|2432.83|2444.63|2433.13|2444.33|2432.83|6
1735165500000|2024-12-25 22:25:00|2444.35|2432.85|2444.58|2433.08|2444.75|2433.25|2444.35|2432.85|15
1735165510000|2024-12-25 22:25:10|2444.53|2433.03|2444.23|2432.73|2444.58|2433.08|2444.2|2432.7|6
1735165520000|2024-12-25 22:25:20|2444.33|2432.83|2444.28|2432.78|2444.33|2432.83|2444.28|2432.78|2
1735165530000|2024-12-25 22:25:30|2444.53|2433.03|2444.58|2433.08|2444.58|2433.08|2444.53|2433.03|2
1735165540000|2024-12-25 22:25:40|2444.33|2432.83|2444.33|2432.83|2444.33|2432.83|2444.33|2432.83|1
1735165550000|2024-12-25 22:25:50|2444.58|2433.08|2444.58|2433.08|2444.58|2433.08|2444.58|2433.08|1
1735165560000|2024-12-25 22:26:00|2444.33|2432.83|2444.63|2433.13|2444.63|2433.13|2444.33|2432.83|5
1735165570000|2024-12-25 22:26:10|2444.38|2432.88|2444.7|2433.2|2444.75|2433.25|2444.38|2432.88|9
1735165580000|2024-12-25 22:26:20|2444.73|2433.23|2445.43|2433.93|2445.43|2433.93|2444.73|2433.23|9
1735165590000|2024-12-25 22:26:30|2445.18|2433.68|2445.18|2433.68|2445.18|2433.68|2445.18|2433.68|1
1735165600000|2024-12-25 22:26:40|2445.43|2433.93|2444.98|2433.48|2445.43|2433.93|2444.98|2433.48|11
1735165610000|2024-12-25 22:26:50|2445.03|2433.53|2445.05|2433.55|2445.05|2433.55|2445.03|2433.53|2
1735165620000|2024-12-25 22:27:00|2445.08|2433.58|2445.33|2433.83|2445.33|2433.83|2445.05|2433.55|4
1735165630000|2024-12-25 22:27:10|2445.38|2433.88|2445.38|2433.88|2445.38|2433.88|2445.38|2433.88|1
1735165660000|2024-12-25 22:27:40|2445.13|2433.63|2445.1|2433.6|2445.13|2433.63|2445.1|2433.6|4
1735165670000|2024-12-25 22:27:50|2445|2433.5|2444.85|2433.35|2445|2433.5|2444.85|2433.35|6
1735165680000|2024-12-25 22:28:00|2444.6|2433.1|2444.6|2433.1|2444.6|2433.1|2444.6|2433.1|1
1735165700000|2024-12-25 22:28:20|2444.45|2432.95|2444.38|2432.88|2444.45|2432.95|2444.38|2432.88|6
1735165710000|2024-12-25 22:28:30|2444.35|2432.85|2444.23|2432.73|2444.35|2432.85|2444.23|2432.73|5
1735165720000|2024-12-25 22:28:40|2444.3|2432.8|2444|2432.5|2444.35|2432.85|2444|2432.5|6
1735165730000|2024-12-25 22:28:50|2443.95|2432.45|2443.95|2432.45|2443.95|2432.45|2443.95|2432.45|1
1735165740000|2024-12-25 22:29:00|2443.7|2432.2|2443.28|2431.78|2443.95|2432.45|2443.28|2431.78|5
1735165750000|2024-12-25 22:29:10|2443.53|2432.03|2443.53|2432.03|2443.53|2432.03|2443.53|2432.03|1
1735165760000|2024-12-25 22:29:20|2443.18|2431.68|2443.18|2431.68|2443.18|2431.68|2443.18|2431.68|1
1735165770000|2024-12-25 22:29:30|2443.2|2431.7|2443.28|2431.78|2443.33|2431.83|2443.2|2431.7|3
1735165800000|2024-12-25 22:30:00|2443.38|2431.88|2446.38|2434.88|2446.53|2435.03|2443.38|2431.88|20
1735165810000|2024-12-25 22:30:10|2446.35|2434.85|2447.28|2435.78|2447.3|2435.8|2446.35|2434.85|22
1735165820000|2024-12-25 22:30:20|2447.3|2435.8|2447.53|2436.03|2447.58|2436.08|2447.1|2435.6|15
1735165830000|2024-12-25 22:30:30|2447.4|2435.9|2448.05|2436.55|2448.05|2436.55|2447.4|2435.9|9
1735165840000|2024-12-25 22:30:40|2448.1|2436.6|2448.33|2436.83|2448.48|2436.98|2448.08|2436.58|22
1735165850000|2024-12-25 22:30:50|2448.28|2436.78|2448.33|2436.83|2448.75|2437.25|2448.28|2436.78|12
1735165860000|2024-12-25 22:31:00|2448.8|2437.3|2449.2|2437.7|2449.23|2437.73|2448.75|2437.25|15
1735165870000|2024-12-25 22:31:10|2449.23|2437.73|2450.43|2438.93|2450.43|2438.93|2449.2|2437.7|10
1735165880000|2024-12-25 22:31:20|2450.63|2439.13|2452.1|2440.6|2452.13|2440.63|2450.63|2439.13|20
1735165890000|2024-12-25 22:31:30|2452.15|2440.65|2452.75|2441.25|2452.75|2441.25|2452.15|2440.65|7
1735165900000|2024-12-25 22:31:40|2452.78|2441.28|2453.18|2441.68|2453.58|2442.08|2452.68|2441.18|23
1735165910000|2024-12-25 22:31:50|2453.2|2441.7|2453.28|2441.78|2453.28|2441.78|2453.2|2441.7|2
1735165920000|2024-12-25 22:32:00|2453.83|2442.33|2453.7|2442.2|2453.93|2442.43|2453.7|2442.2|10
1735165930000|2024-12-25 22:32:10|2453.38|2441.88|2450.18|2438.68|2453.38|2441.88|2450.18|2438.68|28
1735165940000|2024-12-25 22:32:20|2450.08|2438.58|2450.05|2438.55|2450.1|2438.6|2449.8|2438.3|6
1735165950000|2024-12-25 22:32:30|2449.8|2438.3|2450.43|2438.93|2450.43|2438.93|2449.8|2438.3|4
1735165960000|2024-12-25 22:32:40|2450.48|2438.98|2452.05|2440.55|2452.05|2440.55|2450.48|2438.98|25
1735165970000|2024-12-25 22:32:50|2452.1|2440.6|2452.3|2440.8|2452.33|2440.83|2451.7|2440.2|24
1735165980000|2024-12-25 22:33:00|2452.58|2441.08|2453.35|2441.85|2453.38|2441.88|2452.58|2441.08|11
1735165990000|2024-12-25 22:33:10|2453.38|2441.88|2453.05|2441.55|2453.4|2441.9|2453.05|2441.55|9
1735166000000|2024-12-25 22:33:20|2453.08|2441.58|2453.83|2442.33|2453.9|2442.4|2453.08|2441.58|19
1735166010000|2024-12-25 22:33:30|2453.8|2442.3|2454.05|2442.55|2454.38|2442.88|2453.8|2442.3|8
1735166020000|2024-12-25 22:33:40|2454.03|2442.53|2452.43|2440.93|2454.03|2442.53|2452.43|2440.93|24
1735166030000|2024-12-25 22:33:50|2452.05|2440.55|2449.98|2438.48|2452.05|2440.55|2449.95|2438.45|25
1735166040000|2024-12-25 22:34:00|2449.9|2438.4|2450|2438.5|2450.13|2438.63|2449.88|2438.38|8
1735166050000|2024-12-25 22:34:10|2449.98|2438.48|2449.15|2437.65|2449.98|2438.48|2449|2437.5|10
1735166060000|2024-12-25 22:34:20|2449.2|2437.7|2451.05|2439.55|2451.05|2439.55|2449.2|2437.7|16
1735166070000|2024-12-25 22:34:30|2451.1|2439.6|2450.98|2439.48|2451.13|2439.63|2450.95|2439.45|14
1735166080000|2024-12-25 22:34:40|2451.03|2439.53|2451.03|2439.53|2451.03|2439.53|2451|2439.5|3
1735166090000|2024-12-25 22:34:50|2451.28|2439.78|2452.05|2440.55|2452.38|2440.88|2451.28|2439.78|17
1735166100000|2024-12-25 22:35:00|2452.03|2440.53|2451.68|2440.18|2452.03|2440.53|2451.68|2440.18|8
1735166110000|2024-12-25 22:35:10|2451.7|2440.2|2452.4|2440.9|2452.5|2441|2451.68|2440.18|15
1735166120000|2024-12-25 22:35:20|2452.38|2440.88|2452.05|2440.55|2452.68|2441.18|2452.05|2440.55|9
1735166130000|2024-12-25 22:35:30|2452.08|2440.58|2452.08|2440.58|2452.08|2440.58|2452.08|2440.58|1
1735166150000|2024-12-25 22:35:50|2451.58|2440.08|2450.43|2438.93|2451.58|2440.08|2449.93|2438.43|9
1735166160000|2024-12-25 22:36:00|2450.48|2438.98|2450.55|2439.05|2450.63|2439.13|2450.08|2438.58|17
1735166170000|2024-12-25 22:36:10|2450.53|2439.03|2450.95|2439.45|2450.95|2439.45|2450.53|2439.03|12
1735166180000|2024-12-25 22:36:20|2451.2|2439.7|2453|2441.5|2453.18|2441.68|2451.2|2439.7|16
1735166190000|2024-12-25 22:36:30|2453.03|2441.53|2452.85|2441.35|2453.03|2441.53|2452.83|2441.33|6
1735166200000|2024-12-25 22:36:40|2452.9|2441.4|2454.25|2442.75|2454.25|2442.75|2452.9|2441.4|12
1735166210000|2024-12-25 22:36:50|2454.23|2442.73|2454.4|2442.9|2454.4|2442.9|2454.23|2442.73|6
1735166220000|2024-12-25 22:37:00|2454.38|2442.88|2453.43|2441.93|2454.38|2442.88|2453.4|2441.9|9
1735166230000|2024-12-25 22:37:10|2453.4|2441.9|2453|2441.5|2453.4|2441.9|2453|2441.5|3
1735166240000|2024-12-25 22:37:20|2453.05|2441.55|2452.3|2440.8|2453.05|2441.55|2452.28|2440.78|13
1735166250000|2024-12-25 22:37:30|2452.05|2440.55|2452|2440.5|2452.05|2440.55|2452|2440.5|2
1735166260000|2024-12-25 22:37:40|2451.65|2440.15|2451.75|2440.25|2451.78|2440.28|2451.13|2439.63|19
1735166270000|2024-12-25 22:37:50|2451.73|2440.23|2451.13|2439.63|2451.75|2440.25|2451.1|2439.6|8
1735166280000|2024-12-25 22:38:00|2451.1|2439.6|2449.5|2438|2451.1|2439.6|2449.5|2438|17
1735166290000|2024-12-25 22:38:10|2449.25|2437.75|2449.18|2437.68|2449.25|2437.75|2449.18|2437.68|4
1735166300000|2024-12-25 22:38:20|2449.15|2437.65|2448.9|2437.4|2449.15|2437.65|2448.88|2437.38|6
1735166310000|2024-12-25 22:38:30|2448.85|2437.35|2448.4|2436.9|2448.85|2437.35|2448.38|2436.88|6
1735166320000|2024-12-25 22:38:40|2448.33|2436.83|2448.33|2436.83|2448.33|2436.83|2448.33|2436.83|1
1735166330000|2024-12-25 22:38:50|2448.08|2436.58|2448.08|2436.58|2448.08|2436.58|2448.08|2436.58|1
1735166340000|2024-12-25 22:39:00|2448.03|2436.53|2448.53|2437.03|2448.53|2437.03|2448.03|2436.53|4
1735166350000|2024-12-25 22:39:10|2448.85|2437.35|2449.13|2437.63|2449.18|2437.68|2448.85|2437.35|16
1735166360000|2024-12-25 22:39:20|2449.23|2437.73|2448.95|2437.45|2449.23|2437.73|2448.95|2437.45|6
1735166370000|2024-12-25 22:39:30|2448.98|2437.48|2449.35|2437.85|2449.45|2437.95|2448.98|2437.48|14
1735166380000|2024-12-25 22:39:40|2449.1|2437.6|2449.43|2437.93|2449.43|2437.93|2449.1|2437.6|7
1735166390000|2024-12-25 22:39:50|2449.18|2437.68|2449.18|2437.68|2449.3|2437.8|2449.18|2437.68|8
1735166400000|2024-12-25 22:40:00|2449.15|2437.65|2449.35|2437.85|2449.63|2438.13|2448.88|2437.38|20
1735166410000|2024-12-25 22:40:10|2449.33|2437.83|2449.33|2437.83|2449.4|2437.9|2449.25|2437.75|10
1735166420000|2024-12-25 22:40:20|2449.58|2438.08|2449.25|2437.75|2449.58|2438.08|2449.25|2437.75|5
1735166430000|2024-12-25 22:40:30|2449.23|2437.73|2449.28|2437.78|2449.28|2437.78|2449.15|2437.65|5
1735166440000|2024-12-25 22:40:40|2449.68|2438.18|2449.43|2437.93|2449.68|2438.18|2449.43|2437.93|2
1735166450000|2024-12-25 22:40:50|2449.68|2438.18|2450.9|2439.4|2450.9|2439.4|2449.68|2438.18|10
1735166460000|2024-12-25 22:41:00|2450.95|2439.45|2451.1|2439.6|2451.18|2439.68|2450.95|2439.45|4
1735166470000|2024-12-25 22:41:10|2451.05|2439.55|2453.03|2441.53|2453.03|2441.53|2451.05|2439.55|17
1735166480000|2024-12-25 22:41:20|2453.1|2441.6|2451.7|2440.2|2453.13|2441.63|2451.68|2440.18|32
1735166490000|2024-12-25 22:41:30|2451.68|2440.18|2449.98|2438.48|2451.68|2440.18|2449.95|2438.45|23
1735166500000|2024-12-25 22:41:40|2449.95|2438.45|2449.85|2438.35|2449.95|2438.45|2449.35|2437.85|12
1735166510000|2024-12-25 22:41:50|2449.83|2438.33|2450.9|2439.4|2450.9|2439.4|2449.83|2438.33|9
1735166520000|2024-12-25 22:42:00|2451.15|2439.65|2451.63|2440.13|2451.63|2440.13|2450.85|2439.35|17
1735166530000|2024-12-25 22:42:10|2451.88|2440.38|2451.63|2440.13|2451.88|2440.38|2451.63|2440.13|2
1735166540000|2024-12-25 22:42:20|2451.93|2440.43|2451.9|2440.4|2451.93|2440.43|2451.83|2440.33|4
1735166550000|2024-12-25 22:42:30|2451.88|2440.38|2451.88|2440.38|2451.88|2440.38|2451.8|2440.3|5
1735166560000|2024-12-25 22:42:40|2451.85|2440.35|2450.1|2438.6|2451.85|2440.35|2450.08|2438.58|18
1735166590000|2024-12-25 22:43:10|2450.08|2438.58|2449.9|2438.4|2450.08|2438.58|2449.43|2437.93|11
1735166600000|2024-12-25 22:43:20|2449.85|2438.35|2449.28|2437.78|2449.85|2438.35|2449.28|2437.78|6
1735166610000|2024-12-25 22:43:30|2448.93|2437.43|2448.95|2437.45|2448.95|2437.45|2448.93|2437.43|4
1735166620000|2024-12-25 22:43:40|2448.88|2437.38|2448.85|2437.35|2448.88|2437.38|2448.85|2437.35|2
1735166630000|2024-12-25 22:43:50|2448.83|2437.33|2448.28|2436.78|2448.95|2437.45|2448.28|2436.78|26
1735166640000|2024-12-25 22:44:00|2448.03|2436.53|2448.38|2436.88|2448.53|2437.03|2447.93|2436.43|15
1735166650000|2024-12-25 22:44:10|2448.48|2436.98|2448.45|2436.95|2448.48|2436.98|2448.38|2436.88|8
1735166660000|2024-12-25 22:44:20|2448.5|2437|2448.58|2437.08|2448.58|2437.08|2448.5|2437|4
1735166670000|2024-12-25 22:44:30|2448.6|2437.1|2449.1|2437.6|2449.18|2437.68|2448.6|2437.1|9
1735166680000|2024-12-25 22:44:40|2449.18|2437.68|2449.1|2437.6|2449.35|2437.85|2449.1|2437.6|4
1735166690000|2024-12-25 22:44:50|2449.08|2437.58|2449.08|2437.58|2449.08|2437.58|2449.08|2437.58|1
1735166700000|2024-12-25 22:45:00|2449.33|2437.83|2449.45|2437.95|2449.58|2438.08|2449.33|2437.83|9
1735166710000|2024-12-25 22:45:10|2449.43|2437.93|2449.45|2437.95|2449.48|2437.98|2449.43|2437.93|3
1735166730000|2024-12-25 22:45:30|2449.7|2438.2|2449.88|2438.38|2449.88|2438.38|2449.7|2438.2|2
1735166740000|2024-12-25 22:45:40|2449.83|2438.33|2449.75|2438.25|2449.83|2438.33|2449.75|2438.25|7
1735166750000|2024-12-25 22:45:50|2449.5|2438|2449.5|2438|2449.5|2438|2449.5|2438|1
1735166760000|2024-12-25 22:46:00|2449.55|2438.05|2449.83|2438.33|2449.83|2438.33|2449.5|2438|5
1735166770000|2024-12-25 22:46:10|2449.85|2438.35|2449.95|2438.45|2449.95|2438.45|2449.85|2438.35|6
1735166780000|2024-12-25 22:46:20|2449.93|2438.43|2450.03|2438.53|2450.03|2438.53|2449.93|2438.43|3
1735166790000|2024-12-25 22:46:30|2450.28|2438.78|2450.55|2439.05|2450.58|2439.08|2450.28|2438.78|10
1735166800000|2024-12-25 22:46:40|2450.58|2439.08|2450.6|2439.1|2450.63|2439.13|2450.53|2439.03|10
1735166820000|2024-12-25 22:47:00|2450.85|2439.35|2451.15|2439.65|2451.15|2439.65|2450.85|2439.35|3
1735166830000|2024-12-25 22:47:10|2451.4|2439.9|2451.45|2439.95|2451.45|2439.95|2451.2|2439.7|5
1735166840000|2024-12-25 22:47:20|2451.7|2440.2|2451.7|2440.2|2451.8|2440.3|2451.68|2440.18|9
1735166850000|2024-12-25 22:47:30|2451.78|2440.28|2451.98|2440.48|2452.03|2440.53|2451.73|2440.23|12
1735166870000|2024-12-25 22:47:50|2452.03|2440.53|2452.03|2440.53|2452.03|2440.53|2452.03|2440.53|1
1735166880000|2024-12-25 22:48:00|2452.05|2440.55|2452.08|2440.58|2452.1|2440.6|2452.05|2440.55|3
1735166890000|2024-12-25 22:48:10|2452.05|2440.55|2452.08|2440.58|2452.08|2440.58|2452.05|2440.55|2
1735166930000|2024-12-25 22:48:50|2452.1|2440.6|2452.08|2440.58|2452.1|2440.6|2452.08|2440.58|2
1735166940000|2024-12-25 22:49:00|2452.13|2440.63|2452.18|2440.68|2452.2|2440.7|2452.1|2440.6|7
1735166950000|2024-12-25 22:49:10|2452.15|2440.65|2452.13|2440.63|2452.2|2440.7|2452.13|2440.63|5
1735166960000|2024-12-25 22:49:20|2452.18|2440.68|2452.18|2440.68|2452.25|2440.75|2452.15|2440.65|9
1735167000000|2024-12-25 22:50:00|2452.23|2440.73|2452.45|2440.95|2452.45|2440.95|2452.18|2440.68|4
1735167010000|2024-12-25 22:50:10|2452.43|2440.93|2452.5|2441|2452.5|2441|2452.43|2440.93|4
1735167020000|2024-12-25 22:50:20|2452.55|2441.05|2452.45|2440.95|2452.55|2441.05|2452.45|2440.95|8
1735167040000|2024-12-25 22:50:40|2452.43|2440.93|2451.2|2439.7|2452.43|2440.93|2451.2|2439.7|17
1735167050000|2024-12-25 22:50:50|2450.93|2439.43|2450.2|2438.7|2450.93|2439.43|2450.2|2438.7|16
1735167060000|2024-12-25 22:51:00|2450.23|2438.73|2449.68|2438.18|2450.23|2438.73|2449.68|2438.18|13
1735167070000|2024-12-25 22:51:10|2449.7|2438.2|2448.9|2437.4|2449.88|2438.38|2448.9|2437.4|6
1735167080000|2024-12-25 22:51:20|2448.93|2437.43|2448.93|2437.43|2448.93|2437.43|2448.93|2437.43|1
1735167090000|2024-12-25 22:51:30|2448.9|2437.4|2449.03|2437.53|2449.03|2437.53|2448.9|2437.4|2
1735167100000|2024-12-25 22:51:40|2449|2437.5|2449.93|2438.43|2449.93|2438.43|2449|2437.5|13
1735167110000|2024-12-25 22:51:50|2449.85|2438.35|2449.38|2437.88|2449.88|2438.38|2449.38|2437.88|4
1735167120000|2024-12-25 22:52:00|2449|2437.5|2449|2437.5|2449|2437.5|2449|2437.5|1
1735167130000|2024-12-25 22:52:10|2449.05|2437.55|2449.3|2437.8|2449.3|2437.8|2449.05|2437.55|6
1735167140000|2024-12-25 22:52:20|2449.05|2437.55|2449.35|2437.85|2449.35|2437.85|2449.05|2437.55|2
1735167150000|2024-12-25 22:52:30|2449.4|2437.9|2448.43|2436.93|2449.4|2437.9|2448.43|2436.93|11
1735167160000|2024-12-25 22:52:40|2448.45|2436.95|2448.43|2436.93|2448.58|2437.08|2448.4|2436.9|10
1735167170000|2024-12-25 22:52:50|2448.45|2436.95|2448.3|2436.8|2448.5|2437|2448.28|2436.78|11
1735167180000|2024-12-25 22:53:00|2448.25|2436.75|2447.1|2435.6|2448.25|2436.75|2447.1|2435.6|10
1735167190000|2024-12-25 22:53:10|2446.85|2435.35|2445.63|2434.13|2446.85|2435.35|2445.6|2434.1|16
1735167200000|2024-12-25 22:53:20|2445.55|2434.05|2445.8|2434.3|2445.8|2434.3|2445.55|2434.05|2
1735167210000|2024-12-25 22:53:30|2445.83|2434.33|2445.28|2433.78|2445.88|2434.38|2445.25|2433.75|11
1735167220000|2024-12-25 22:53:40|2445.03|2433.53|2445.03|2433.53|2445.03|2433.53|2445.03|2433.53|1
1735167230000|2024-12-25 22:53:50|2444.78|2433.28|2445.03|2433.53|2445.03|2433.53|2444.78|2433.28|2
1735167250000|2024-12-25 22:54:10|2445.08|2433.58|2445.43|2433.93|2445.55|2434.05|2445.08|2433.58|10
1735167260000|2024-12-25 22:54:20|2445.48|2433.98|2445.08|2433.58|2445.48|2433.98|2445.08|2433.58|5
1735167270000|2024-12-25 22:54:30|2445.25|2433.75|2445.33|2433.83|2445.35|2433.85|2445.08|2433.58|10
1735167280000|2024-12-25 22:54:40|2445.35|2433.85|2445.05|2433.55|2445.35|2433.85|2445.05|2433.55|4
1735167300000|2024-12-25 22:55:00|2444.8|2433.3|2444.8|2433.3|2444.8|2433.3|2444.8|2433.3|1
1735167310000|2024-12-25 22:55:10|2444.55|2433.05|2444.05|2432.55|2444.55|2433.05|2444.05|2432.55|3
1735167320000|2024-12-25 22:55:20|2443.08|2431.58|2442.88|2431.38|2443.08|2431.58|2442.85|2431.35|6
1735167330000|2024-12-25 22:55:30|2442.85|2431.35|2440.93|2429.43|2442.85|2431.35|2440.9|2429.4|17
1735167340000|2024-12-25 22:55:40|2440.9|2429.4|2440.03|2428.53|2440.9|2429.4|2440|2428.5|12
1735167350000|2024-12-25 22:55:50|2440.05|2428.55|2441.13|2429.63|2441.13|2429.63|2439.88|2428.38|16
1735167360000|2024-12-25 22:56:00|2441.15|2429.65|2441.13|2429.63|2441.15|2429.65|2441.13|2429.63|4
1735167370000|2024-12-25 22:56:10|2441.15|2429.65|2441.15|2429.65|2441.15|2429.65|2441.15|2429.65|1
1735167380000|2024-12-25 22:56:20|2440.63|2429.13|2440.2|2428.7|2440.68|2429.18|2440.18|2428.68|10
1735167390000|2024-12-25 22:56:30|2440.18|2428.68|2440.18|2428.68|2440.18|2428.68|2440.18|2428.68|1
1735167420000|2024-12-25 22:57:00|2440.15|2428.65|2441.18|2429.68|2441.18|2429.68|2440.15|2428.65|7
1735167430000|2024-12-25 22:57:10|2441.23|2429.73|2441.48|2429.98|2441.48|2429.98|2441.23|2429.73|2
1735167440000|2024-12-25 22:57:20|2441.5|2430|2441.95|2430.45|2441.95|2430.45|2441.5|2430|9
1735167450000|2024-12-25 22:57:30|2442.13|2430.63|2441.35|2429.85|2442.13|2430.63|2441.35|2429.85|5
1735167460000|2024-12-25 22:57:40|2441.18|2429.68|2440.6|2429.1|2441.18|2429.68|2440.6|2429.1|18
1735167470000|2024-12-25 22:57:50|2440.58|2429.08|2440.45|2428.95|2440.58|2429.08|2440.4|2428.9|6
1735167480000|2024-12-25 22:58:00|2440.43|2428.93|2438.23|2426.73|2440.43|2428.93|2438.18|2426.68|21
1735167490000|2024-12-25 22:58:10|2438.25|2426.75|2439.63|2428.13|2439.63|2428.13|2438.25|2426.75|8
1735167500000|2024-12-25 22:58:20|2439.38|2427.88|2439.63|2428.13|2439.63|2428.13|2439.38|2427.88|2
1735167510000|2024-12-25 22:58:30|2439.38|2427.88|2439.35|2427.85|2439.43|2427.93|2439.35|2427.85|4
1735167520000|2024-12-25 22:58:40|2439.33|2427.83|2437.83|2426.33|2439.33|2427.83|2437.83|2426.33|14
1735167530000|2024-12-25 22:58:50|2437.78|2426.28|2438.18|2426.68|2438.2|2426.7|2437.78|2426.28|4
1735171070000|2024-12-25 23:57:50|2444.05|2432.55|2450.1|2438.6|2450.1|2438.6|2444|2432.5|9
1735171080000|2024-12-25 23:58:00|2450.25|2438.75|2448.33|2436.83|2450.95|2439.45|2448.09|2436.59|20
1735171090000|2024-12-25 23:58:10|2448.32|2436.82|2447.71|2436.21|2448.32|2436.82|2446.89|2435.39|22
1735171100000|2024-12-25 23:58:20|2447.48|2435.98|2445.92|2434.42|2447.48|2435.98|2445.87|2434.37|18
1735171110000|2024-12-25 23:58:30|2445.93|2434.43|2444.74|2433.24|2446.06|2434.56|2444.74|2433.24|25
1735171120000|2024-12-25 23:58:40|2444.73|2433.23|2444.1|2432.6|2444.73|2433.23|2444.04|2432.54|20
1735171130000|2024-12-25 23:58:50|2444.28|2432.78|2445.36|2433.86|2445.66|2434.16|2444.28|2432.78|24
1735171140000|2024-12-25 23:59:00|2445.32|2433.82|2444.12|2432.62|2445.45|2433.95|2444.12|2432.62|16
1735171150000|2024-12-25 23:59:10|2444.13|2432.63|2445.32|2433.82|2445.5|2434|2444.13|2432.63|18
1735171160000|2024-12-25 23:59:20|2445.35|2433.85|2446.25|2434.75|2446.3|2434.8|2445.31|2433.81|24
1735171170000|2024-12-25 23:59:30|2446.21|2434.71|2446.37|2434.87|2446.37|2434.87|2446.15|2434.65|14
1735171180000|2024-12-25 23:59:40|2446.84|2435.34|2446.95|2435.45|2446.95|2435.45|2446.84|2435.34|2
1735171200000|2024-12-26 00:00:00|2446.84|2435.34|2444.94|2433.44|2446.95|2435.45|2444.79|2433.29|22
1735171210000|2024-12-26 00:00:10|2444.91|2433.41|2445.34|2433.84|2445.82|2434.32|2444.78|2433.28|21
1735171220000|2024-12-26 00:00:20|2445.21|2433.71|2444.73|2433.23|2445.3|2433.8|2444.19|2432.69|24
1735171230000|2024-12-26 00:00:30|2444.61|2433.11|2445.53|2434.03|2445.53|2434.03|2444.48|2432.98|19
1735171240000|2024-12-26 00:00:40|2445.72|2434.22|2446.29|2434.79|2446.7|2435.2|2445.64|2434.14|20
1735171250000|2024-12-26 00:00:50|2446.41|2434.91|2446.69|2435.19|2446.7|2435.2|2446.37|2434.87|18
1735171260000|2024-12-26 00:01:00|2446.67|2435.17|2447|2435.5|2447|2435.5|2446.62|2435.12|15
1735171270000|2024-12-26 00:01:10|2446.75|2435.25|2447|2435.5|2447|2435.5|2446.66|2435.16|5
1735171280000|2024-12-26 00:01:20|2446.71|2435.21|2446.45|2434.95|2446.71|2435.21|2446.42|2434.92|13
1735171290000|2024-12-26 00:01:30|2446.42|2434.92|2447|2435.5|2447|2435.5|2446.42|2434.92|16
1735171300000|2024-12-26 00:01:40|2447.09|2435.59|2447.18|2435.68|2447.18|2435.68|2447.09|2435.59|2
1735171320000|2024-12-26 00:02:00|2447.27|2435.77|2448.65|2437.15|2448.65|2437.15|2447.27|2435.77|7
1735171330000|2024-12-26 00:02:10|2448.88|2437.38|2449.11|2437.61|2449.11|2437.61|2448.88|2437.38|2
1735171340000|2024-12-26 00:02:20|2448.99|2437.49|2448.99|2437.49|2448.99|2437.49|2448.99|2437.49|1
1735171350000|2024-12-26 00:02:30|2449.01|2437.51|2449.11|2437.61|2449.11|2437.61|2448.99|2437.49|4
1735171360000|2024-12-26 00:02:40|2449.55|2438.05|2451.43|2439.93|2451.43|2439.93|2449.55|2438.05|6
1735171370000|2024-12-26 00:02:50|2451.66|2440.16|2454.02|2442.52|2454.02|2442.52|2451.66|2440.16|7
1735171380000|2024-12-26 00:03:00|2454.46|2442.96|2456.06|2444.56|2456.06|2444.56|2454.46|2442.96|5
1735171390000|2024-12-26 00:03:10|2456.05|2444.55|2459.1|2447.6|2459.1|2447.6|2456.05|2444.55|8
1735171400000|2024-12-26 00:03:20|2459.37|2447.87|2459.65|2448.15|2459.65|2448.15|2459.37|2447.87|2
1735171410000|2024-12-26 00:03:30|2459.54|2448.04|2458.63|2447.13|2459.54|2448.04|2458.14|2446.64|32
1735171420000|2024-12-26 00:03:40|2458.8|2447.3|2460.98|2449.48|2460.98|2449.48|2458.8|2447.3|9
1735171430000|2024-12-26 00:03:50|2460.86|2449.36|2460.8|2449.3|2461.02|2449.52|2460.58|2449.08|26
1735171440000|2024-12-26 00:04:00|2460.81|2449.31|2462.98|2451.48|2462.98|2451.48|2460.81|2449.31|14
1735171450000|2024-12-26 00:04:10|2462.9|2451.4|2461.44|2449.94|2462.91|2451.41|2461.38|2449.88|27
1735171460000|2024-12-26 00:04:20|2461.56|2450.06|2462.36|2450.86|2462.85|2451.35|2461.46|2449.96|29
1735171470000|2024-12-26 00:04:30|2462.31|2450.81|2463.11|2451.61|2463.11|2451.61|2461.85|2450.35|20
1735171480000|2024-12-26 00:04:40|2463.44|2451.94|2464.1|2452.6|2464.1|2452.6|2463.44|2451.94|15
1735171490000|2024-12-26 00:04:50|2464.02|2452.52|2463.37|2451.87|2464.1|2452.6|2463.17|2451.67|24
1735171500000|2024-12-26 00:05:00|2463.48|2451.98|2464.1|2452.6|2464.1|2452.6|2463.48|2451.98|10
1735171510000|2024-12-26 00:05:10|2463.61|2452.11|2463.36|2451.86|2463.61|2452.11|2462.89|2451.39|12
1735171520000|2024-12-26 00:05:20|2463.3|2451.8|2461.52|2450.02|2463.3|2451.8|2460.8|2449.3|24
1735171530000|2024-12-26 00:05:30|2461.48|2449.98|2460.48|2448.98|2461.54|2450.04|2460.48|2448.98|28
1735171540000|2024-12-26 00:05:40|2460.58|2449.08|2462.03|2450.53|2462.03|2450.53|2460.58|2449.08|23
1735171550000|2024-12-26 00:05:50|2462.11|2450.61|2462.37|2450.87|2462.58|2451.08|2462.04|2450.54|23
1735171560000|2024-12-26 00:06:00|2462.49|2450.99|2460.43|2448.93|2462.55|2451.05|2460.43|2448.93|21
1735171570000|2024-12-26 00:06:10|2460.42|2448.92|2455.99|2444.49|2460.42|2448.92|2455.6|2444.1|29
1735171580000|2024-12-26 00:06:20|2455.82|2444.32|2457.99|2446.49|2458.15|2446.65|2455.82|2444.32|29
1735171590000|2024-12-26 00:06:30|2458.02|2446.52|2461.07|2449.57|2461.07|2449.57|2457.63|2446.13|27
1735171600000|2024-12-26 00:06:40|2461.09|2449.59|2462.2|2450.7|2462.2|2450.7|2461.09|2449.59|4
1735171610000|2024-12-26 00:06:50|2462.66|2451.16|2463.12|2451.62|2463.12|2451.62|2462.66|2451.16|4
1735171620000|2024-12-26 00:07:00|2462.73|2451.23|2467.9|2456.4|2467.9|2456.4|2462.53|2451.03|9
1735171630000|2024-12-26 00:07:10|2467.87|2456.37|2467.17|2455.67|2467.9|2456.4|2466.2|2454.7|22
1735171640000|2024-12-26 00:07:20|2467.2|2455.7|2467.46|2455.96|2467.63|2456.13|2467.2|2455.7|24
1735171650000|2024-12-26 00:07:30|2467.28|2455.78|2466.07|2454.57|2467.28|2455.78|2466.07|2454.57|22
1735171660000|2024-12-26 00:07:40|2466.1|2454.6|2466.92|2455.42|2467.23|2455.73|2465.98|2454.48|24
1735171670000|2024-12-26 00:07:50|2466.86|2455.36|2466.88|2455.38|2467.12|2455.62|2466.86|2455.36|9
1735171680000|2024-12-26 00:08:00|2466.86|2455.36|2467.19|2455.69|2467.41|2455.91|2466.13|2454.63|24
1735171690000|2024-12-26 00:08:10|2467.25|2455.75|2467.3|2455.8|2467.47|2455.97|2466.84|2455.34|33
1735171700000|2024-12-26 00:08:20|2467.1|2455.6|2467.27|2455.77|2467.69|2456.19|2465.87|2454.37|32
1735171710000|2024-12-26 00:08:30|2467.31|2455.81|2467.69|2456.19|2467.81|2456.31|2466.1|2454.6|35
1735171720000|2024-12-26 00:08:40|2467.42|2455.92|2466.18|2454.68|2467.75|2456.25|2466.08|2454.58|24
1735171730000|2024-12-26 00:08:50|2466.34|2454.84|2467.64|2456.14|2467.81|2456.31|2466.21|2454.71|33
1735171740000|2024-12-26 00:09:00|2467.77|2456.27|2468.04|2456.54|2468.04|2456.54|2467.24|2455.74|13
1735171750000|2024-12-26 00:09:10|2467.79|2456.29|2467.85|2456.35|2467.94|2456.44|2467.08|2455.58|23
1735171760000|2024-12-26 00:09:20|2467.86|2456.36|2468.04|2456.54|2468.04|2456.54|2467.86|2456.36|8
1735171770000|2024-12-26 00:09:30|2467.26|2455.76|2467.52|2456.02|2467.81|2456.31|2467.26|2455.76|16
1735171780000|2024-12-26 00:09:40|2467.45|2455.95|2468.76|2457.26|2468.76|2457.26|2467.45|2455.95|7
1735171800000|2024-12-26 00:10:00|2468.61|2457.11|2466.57|2455.07|2468.76|2457.26|2466.57|2455.07|13
1735171810000|2024-12-26 00:10:10|2467.49|2455.99|2467.15|2455.65|2467.67|2456.17|2466.96|2455.46|29
1735171820000|2024-12-26 00:10:20|2467.11|2455.61|2464.5|2453|2467.11|2455.61|2464.5|2453|29
1735171830000|2024-12-26 00:10:30|2464.39|2452.89|2462.41|2450.91|2464.39|2452.89|2461.82|2450.32|35
1735171840000|2024-12-26 00:10:40|2462.43|2450.93|2461.59|2450.09|2463.37|2451.87|2461.42|2449.92|32
1735171850000|2024-12-26 00:10:50|2461.49|2449.99|2462.25|2450.75|2462.45|2450.95|2460.39|2448.89|34
1735171860000|2024-12-26 00:11:00|2462.27|2450.77|2463.71|2452.21|2463.71|2452.21|2462.26|2450.76|11
1735171870000|2024-12-26 00:11:10|2463.97|2452.47|2464.23|2452.73|2464.23|2452.73|2463.97|2452.47|2
1735171880000|2024-12-26 00:11:20|2463.94|2452.44|2464.02|2452.52|2464.02|2452.52|2463.61|2452.11|23
1735171890000|2024-12-26 00:11:30|2464.23|2452.73|2464.23|2452.73|2464.23|2452.73|2464.03|2452.53|12
1735171900000|2024-12-26 00:11:40|2464.27|2452.77|2466.37|2454.87|2466.37|2454.87|2464.27|2452.77|4
1735171920000|2024-12-26 00:12:00|2466|2454.5|2465.36|2453.86|2466|2454.5|2463.51|2452.01|26
1735171930000|2024-12-26 00:12:10|2465.06|2453.56|2463.09|2451.59|2465.13|2453.63|2462.35|2450.85|33
1735171940000|2024-12-26 00:12:20|2463.12|2451.62|2464.55|2453.05|2464.85|2453.35|2463.12|2451.62|31
1735171950000|2024-12-26 00:12:30|2464.5|2453|2464.85|2453.35|2464.85|2453.35|2463.94|2452.44|29
1735171960000|2024-12-26 00:12:40|2464.8|2453.3|2464|2452.5|2464.8|2453.3|2463.66|2452.16|28
1735171970000|2024-12-26 00:12:50|2463.96|2452.46|2463.19|2451.69|2463.96|2452.46|2462.91|2451.41|27
1735171980000|2024-12-26 00:13:00|2463.15|2451.65|2464.83|2453.33|2464.85|2453.35|2463.01|2451.51|22
1735171990000|2024-12-26 00:13:10|2464.84|2453.34|2463.26|2451.76|2464.84|2453.34|2462.29|2450.79|30
1735172000000|2024-12-26 00:13:20|2463.3|2451.8|2464.79|2453.29|2464.79|2453.29|2463.3|2451.8|33
1735172010000|2024-12-26 00:13:30|2464.85|2453.35|2465.57|2454.07|2465.57|2454.07|2464.85|2453.35|13
1735172030000|2024-12-26 00:13:50|2465.43|2453.93|2465.45|2453.95|2465.48|2453.98|2465.3|2453.8|18
1735172040000|2024-12-26 00:14:00|2464.94|2453.44|2463.95|2452.45|2464.94|2453.44|2463.34|2451.84|22
1735172050000|2024-12-26 00:14:10|2463.9|2452.4|2463.74|2452.24|2463.9|2452.4|2463.74|2452.24|8
1735172060000|2024-12-26 00:14:20|2463.76|2452.26|2463.74|2452.24|2463.82|2452.32|2463.74|2452.24|4
1735172090000|2024-12-26 00:14:50|2462.03|2450.53|2460.12|2448.62|2462.03|2450.53|2460.11|2448.61|11
1735172100000|2024-12-26 00:15:00|2460.15|2448.65|2461.96|2450.46|2462.87|2451.37|2460.11|2448.61|34
1735172110000|2024-12-26 00:15:10|2461.97|2450.47|2460.95|2449.45|2462.61|2451.11|2460.95|2449.45|28
1735172120000|2024-12-26 00:15:20|2460.97|2449.47|2459.55|2448.05|2460.97|2449.47|2459.07|2447.57|21
1735172130000|2024-12-26 00:15:30|2459.47|2447.97|2462.01|2450.51|2462.01|2450.51|2459.38|2447.88|25
1735172140000|2024-12-26 00:15:40|2461.75|2450.25|2462.16|2450.66|2462.35|2450.85|2461.75|2450.25|20
1735172150000|2024-12-26 00:15:50|2461.95|2450.45|2462.38|2450.88|2462.42|2450.92|2461.91|2450.41|23
1735172160000|2024-12-26 00:16:00|2462.42|2450.92|2462.42|2450.92|2462.42|2450.92|2461.17|2449.67|27
1735172170000|2024-12-26 00:16:10|2462.77|2451.27|2464.55|2453.05|2464.55|2453.05|2462.77|2451.27|4
1735172190000|2024-12-26 00:16:30|2464.79|2453.29|2466.94|2455.44|2467.2|2455.7|2464.79|2453.29|25
1735172200000|2024-12-26 00:16:40|2466.74|2455.24|2466.08|2454.58|2466.88|2455.38|2466.08|2454.58|31
1735172210000|2024-12-26 00:16:50|2466.14|2454.64|2465.49|2453.99|2466.26|2454.76|2465.33|2453.83|28
1735172220000|2024-12-26 00:17:00|2465.94|2454.44|2467.47|2455.97|2467.47|2455.97|2465.9|2454.4|22
1735172230000|2024-12-26 00:17:10|2467.49|2455.99|2468.85|2457.35|2468.85|2457.35|2467.49|2455.99|2
1735172240000|2024-12-26 00:17:20|2468.94|2457.44|2470.85|2459.35|2470.85|2459.35|2468.94|2457.44|3
1735172250000|2024-12-26 00:17:30|2470.89|2459.39|2472.01|2460.51|2472.01|2460.51|2470.89|2459.39|4
1735172260000|2024-12-26 00:17:40|2471.95|2460.45|2471.88|2460.38|2471.95|2460.45|2471.88|2460.38|2
1735172270000|2024-12-26 00:17:50|2471.91|2460.41|2471.16|2459.66|2472.01|2460.51|2471.16|2459.66|6
1735172280000|2024-12-26 00:18:00|2470.9|2459.4|2469.13|2457.63|2471.25|2459.75|2468.72|2457.22|34
1735172290000|2024-12-26 00:18:10|2469.47|2457.97|2471.34|2459.84|2471.41|2459.91|2469.16|2457.66|35
1735172300000|2024-12-26 00:18:20|2471.35|2459.85|2471.69|2460.19|2471.69|2460.19|2469.98|2458.48|27
1735172310000|2024-12-26 00:18:30|2471.66|2460.16|2472.15|2460.65|2472.15|2460.65|2471.61|2460.11|7
1735172320000|2024-12-26 00:18:40|2472.09|2460.59|2472.15|2460.65|2472.15|2460.65|2472.09|2460.59|3
1735172370000|2024-12-26 00:19:30|2471.04|2459.54|2469.16|2457.66|2471.04|2459.54|2469.16|2457.66|12
1735172380000|2024-12-26 00:19:40|2469.15|2457.65|2468.68|2457.18|2469.15|2457.65|2468.02|2456.52|24
1735172390000|2024-12-26 00:19:50|2468.81|2457.31|2468.51|2457.01|2469.33|2457.83|2468.09|2456.59|28
1735172400000|2024-12-26 00:20:00|2468.34|2456.84|2466.26|2454.76|2469.24|2457.74|2466.26|2454.76|28
1735172410000|2024-12-26 00:20:10|2466.59|2455.09|2466.99|2455.49|2467.05|2455.55|2466.52|2455.02|19
1735172420000|2024-12-26 00:20:20|2466.93|2455.43|2468.04|2456.54|2468.04|2456.54|2466.8|2455.3|22
1735172430000|2024-12-26 00:20:30|2468.06|2456.56|2468.86|2457.36|2468.86|2457.36|2468.06|2456.56|5
1735172440000|2024-12-26 00:20:40|2468.76|2457.26|2467.93|2456.43|2468.76|2457.26|2467.57|2456.07|14
1735172450000|2024-12-26 00:20:50|2467.83|2456.33|2465.78|2454.28|2468.4|2456.9|2465.61|2454.11|24
1735172460000|2024-12-26 00:21:00|2465.91|2454.41|2464.23|2452.73|2465.91|2454.41|2464.17|2452.67|25
1735172470000|2024-12-26 00:21:10|2464.3|2452.8|2462.54|2451.04|2464.35|2452.85|2461.99|2450.49|29
1735172480000|2024-12-26 00:21:20|2462.36|2450.86|2459.79|2448.29|2462.36|2450.86|2459.79|2448.29|28
1735172490000|2024-12-26 00:21:30|2459.65|2448.15|2458.99|2447.49|2459.65|2448.15|2458.99|2447.49|7
1735172500000|2024-12-26 00:21:40|2458.98|2447.48|2458.54|2447.04|2459.74|2448.24|2458.15|2446.65|27
1735172510000|2024-12-26 00:21:50|2458.15|2446.65|2456.99|2445.49|2458.41|2446.91|2456.96|2445.46|19
1735172520000|2024-12-26 00:22:00|2456.95|2445.45|2457.87|2446.37|2457.87|2446.37|2456.42|2444.92|20
1735172530000|2024-12-26 00:22:10|2457.74|2446.24|2458.73|2447.23|2459.15|2447.65|2457.74|2446.24|19
1735172540000|2024-12-26 00:22:20|2458.98|2447.48|2459.49|2447.99|2460.8|2449.3|2458.98|2447.48|17
1735172550000|2024-12-26 00:22:30|2459.37|2447.87|2457.68|2446.18|2459.37|2447.87|2457.68|2446.18|16
1735172560000|2024-12-26 00:22:40|2457.67|2446.17|2456.8|2445.3|2457.68|2446.18|2456.68|2445.18|16
1735172570000|2024-12-26 00:22:50|2456.67|2445.17|2456.3|2444.8|2456.78|2445.28|2456.29|2444.79|11
1735172580000|2024-12-26 00:23:00|2456.29|2444.79|2456.17|2444.67|2456.32|2444.82|2456.17|2444.67|8
1735172590000|2024-12-26 00:23:10|2456.16|2444.66|2455.44|2443.94|2456.16|2444.66|2454.92|2443.42|7
1735172600000|2024-12-26 00:23:20|2455.5|2444|2454.23|2442.73|2455.65|2444.15|2454.23|2442.73|10
1735172610000|2024-12-26 00:23:30|2454.22|2442.72|2454.2|2442.7|2454.4|2442.9|2454.2|2442.7|9
1735172620000|2024-12-26 00:23:40|2454.26|2442.76|2454.16|2442.66|2454.26|2442.76|2454.16|2442.66|10
1735172630000|2024-12-26 00:23:50|2453.57|2442.07|2450.77|2439.27|2453.61|2442.11|2450.77|2439.27|20
1735172640000|2024-12-26 00:24:00|2450.81|2439.31|2451.89|2440.39|2452.01|2440.51|2450.71|2439.21|16
1735172650000|2024-12-26 00:24:10|2451.88|2440.38|2454.31|2442.81|2454.62|2443.12|2451.87|2440.37|15
1735172660000|2024-12-26 00:24:20|2454.19|2442.69|2454.17|2442.67|2454.36|2442.86|2454.17|2442.67|12
1735172670000|2024-12-26 00:24:30|2454.23|2442.73|2454.17|2442.67|2454.68|2443.18|2454.17|2442.67|13
1735172680000|2024-12-26 00:24:40|2454.16|2442.66|2454.14|2442.64|2454.16|2442.66|2454.14|2442.64|3
1735172690000|2024-12-26 00:24:50|2453.77|2442.27|2453.07|2441.57|2453.77|2442.27|2452.96|2441.46|13
1735172700000|2024-12-26 00:25:00|2453.32|2441.82|2455|2443.5|2455.18|2443.68|2453.32|2441.82|14
1735172710000|2024-12-26 00:25:10|2455.06|2443.56|2453.95|2442.45|2455.06|2443.56|2453.95|2442.45|15
1735172720000|2024-12-26 00:25:20|2453.96|2442.46|2451.56|2440.06|2453.96|2442.46|2451.32|2439.82|15
1735172730000|2024-12-26 00:25:30|2451.62|2440.12|2452.49|2440.99|2452.49|2440.99|2451.62|2440.12|10
1735172750000|2024-12-26 00:25:50|2452.56|2441.06|2452.63|2441.13|2452.63|2441.13|2452.54|2441.04|4
1735172760000|2024-12-26 00:26:00|2452.54|2441.04|2452.63|2441.13|2452.63|2441.13|2452.54|2441.04|6
1735172770000|2024-12-26 00:26:10|2452.56|2441.06|2452.51|2441.01|2452.56|2441.06|2452.51|2441.01|2
1735172780000|2024-12-26 00:26:20|2452.59|2441.09|2452.47|2440.97|2452.63|2441.13|2452.47|2440.97|9
1735172790000|2024-12-26 00:26:30|2452.59|2441.09|2452.2|2440.7|2452.59|2441.09|2451.95|2440.45|14
1735172800000|2024-12-26 00:26:40|2452.32|2440.82|2451.17|2439.67|2452.49|2440.99|2451.17|2439.67|19
1735172810000|2024-12-26 00:26:50|2451.16|2439.66|2450.96|2439.46|2451.16|2439.66|2450.82|2439.32|10
1735172820000|2024-12-26 00:27:00|2450.87|2439.37|2449.96|2438.46|2451.46|2439.96|2449.96|2438.46|18
1735172830000|2024-12-26 00:27:10|2449.99|2438.49|2449.93|2438.43|2450.14|2438.64|2449.93|2438.43|9
1735172840000|2024-12-26 00:27:20|2449.96|2438.46|2449.78|2438.28|2450.01|2438.51|2449.78|2438.28|10
1735172850000|2024-12-26 00:27:30|2449.77|2438.27|2448.8|2437.3|2449.77|2438.27|2448.8|2437.3|12
1735172860000|2024-12-26 00:27:40|2448.79|2437.29|2448.77|2437.27|2448.84|2437.34|2448.77|2437.27|8
1735172870000|2024-12-26 00:27:50|2448.76|2437.26|2448.82|2437.32|2448.82|2437.32|2448.75|2437.25|8
1735172880000|2024-12-26 00:28:00|2448.88|2437.38|2449.13|2437.63|2449.92|2438.42|2448.88|2437.38|15
1735172890000|2024-12-26 00:28:10|2449.12|2437.62|2445.87|2434.37|2449.12|2437.62|2445.15|2433.65|12
1735172900000|2024-12-26 00:28:20|2446.11|2434.61|2446.91|2435.41|2446.91|2435.41|2446.11|2434.61|3
1735172910000|2024-12-26 00:28:30|2446.86|2435.36|2445.9|2434.4|2446.86|2435.36|2445.9|2434.4|15
1735172920000|2024-12-26 00:28:40|2445.89|2434.39|2445.21|2433.71|2446.25|2434.75|2445.21|2433.71|12
1735172930000|2024-12-26 00:28:50|2444.97|2433.47|2444.32|2432.82|2444.97|2433.47|2444.08|2432.58|12
1735172940000|2024-12-26 00:29:00|2444.26|2432.76|2443.69|2432.19|2444.38|2432.88|2443.69|2432.19|13
1735172950000|2024-12-26 00:29:10|2443.68|2432.18|2443.68|2432.18|2443.74|2432.24|2443.68|2432.18|10
1735172960000|2024-12-26 00:29:20|2443.67|2432.17|2443.47|2431.97|2443.67|2432.17|2443.47|2431.97|4
1735172980000|2024-12-26 00:29:40|2443.15|2431.65|2442.83|2431.33|2443.15|2431.65|2442.83|2431.33|4
1735172990000|2024-12-26 00:29:50|2443.04|2431.54|2443.01|2431.51|2443.06|2431.56|2443.01|2431.51|6
1735173000000|2024-12-26 00:30:00|2443|2431.5|2442.69|2431.19|2443|2431.5|2442.69|2431.19|5
1735173010000|2024-12-26 00:30:10|2442.68|2431.18|2441.53|2430.03|2442.68|2431.18|2441.53|2430.03|8
1735173020000|2024-12-26 00:30:20|2441.52|2430.02|2441.51|2430.01|2441.52|2430.02|2441.51|2430.01|6
1735173030000|2024-12-26 00:30:30|2442.08|2430.58|2441.34|2429.84|2442.43|2430.93|2441.34|2429.84|16
1735173040000|2024-12-26 00:30:40|2441.21|2429.71|2440.85|2429.35|2441.21|2429.71|2440.85|2429.35|4
1735173050000|2024-12-26 00:30:50|2440.84|2429.34|2440.41|2428.91|2440.84|2429.34|2440.39|2428.89|10
1735173060000|2024-12-26 00:31:00|2440.4|2428.9|2440.32|2428.82|2440.52|2429.02|2440.32|2428.82|10
1735173070000|2024-12-26 00:31:10|2439.97|2428.47|2440.07|2428.57|2440.08|2428.58|2439.96|2428.46|4
1735173080000|2024-12-26 00:31:20|2440.09|2428.59|2438.84|2427.34|2440.09|2428.59|2438.84|2427.34|8
1735173090000|2024-12-26 00:31:30|2438.36|2426.86|2437.55|2426.05|2438.64|2427.14|2437.54|2426.04|20
1735173100000|2024-12-26 00:31:40|2437.47|2425.97|2437.69|2426.19|2437.84|2426.34|2437.47|2425.97|10
1735173110000|2024-12-26 00:31:50|2437.74|2426.24|2436.57|2425.07|2437.74|2426.24|2436.47|2424.97|18
1735173120000|2024-12-26 00:32:00|2436.44|2424.94|2436.01|2424.51|2436.44|2424.94|2435.48|2423.98|20
1735173130000|2024-12-26 00:32:10|2435.89|2424.39|2435.09|2423.59|2435.89|2424.39|2435.09|2423.59|18
1735173140000|2024-12-26 00:32:20|2435.13|2423.63|2435.33|2423.83|2435.35|2423.85|2435.01|2423.51|12
1735173150000|2024-12-26 00:32:30|2435.29|2423.79|2435.01|2423.51|2435.33|2423.83|2435.01|2423.51|4
1735173160000|2024-12-26 00:32:40|2434.46|2422.96|2433.9|2422.4|2434.46|2422.96|2433.9|2422.4|5
1735173190000|2024-12-26 00:33:10|2434.76|2423.26|2435.85|2424.35|2435.85|2424.35|2434.76|2423.26|6
1735173200000|2024-12-26 00:33:20|2436.3|2424.8|2437.22|2425.72|2437.27|2425.77|2436.3|2424.8|9
1735173210000|2024-12-26 00:33:30|2437.27|2425.77|2437.27|2425.77|2437.27|2425.77|2437.27|2425.77|1
1735173220000|2024-12-26 00:33:40|2437.22|2425.72|2437.67|2426.17|2437.67|2426.17|2437.22|2425.72|4
1735173240000|2024-12-26 00:34:00|2437.57|2426.07|2436.53|2425.03|2437.57|2426.07|2436.41|2424.91|22
1735173250000|2024-12-26 00:34:10|2436.65|2425.15|2436.37|2424.87|2437.49|2425.99|2436.35|2424.85|23
1735173260000|2024-12-26 00:34:20|2436.18|2424.68|2434.57|2423.07|2436.18|2424.68|2434.57|2423.07|24
1735173270000|2024-12-26 00:34:30|2434.59|2423.09|2435.12|2423.62|2435.47|2423.97|2434.41|2422.91|23
1735173280000|2024-12-26 00:34:40|2434.51|2423.01|2435.36|2423.86|2435.42|2423.92|2433.9|2422.4|8
1735173290000|2024-12-26 00:34:50|2435.24|2423.74|2434.52|2423.02|2435.24|2423.74|2434.39|2422.89|11
1735173300000|2024-12-26 00:35:00|2434.39|2422.89|2433.77|2422.27|2434.51|2423.01|2433.77|2422.27|11
1735173310000|2024-12-26 00:35:10|2433.76|2422.26|2433.68|2422.18|2433.76|2422.26|2433.68|2422.18|2
1735173320000|2024-12-26 00:35:20|2433.04|2421.54|2433.09|2421.59|2433.45|2421.95|2433.03|2421.53|9
1735173330000|2024-12-26 00:35:30|2432.93|2421.43|2432.68|2421.18|2433.19|2421.69|2432.62|2421.12|17
1735173340000|2024-12-26 00:35:40|2432.65|2421.15|2433.67|2422.17|2433.67|2422.17|2432.52|2421.02|19
1735173350000|2024-12-26 00:35:50|2433.61|2422.11|2433.48|2421.98|2433.62|2422.12|2432.85|2421.35|18
1735173360000|2024-12-26 00:36:00|2433.33|2421.83|2433.54|2422.04|2433.67|2422.17|2433.29|2421.79|10
1735173370000|2024-12-26 00:36:10|2433.61|2422.11|2432.49|2420.99|2433.61|2422.11|2432.41|2420.91|18
1735173380000|2024-12-26 00:36:20|2432.43|2420.93|2432.52|2421.02|2432.54|2421.04|2432.41|2420.91|5
1735173390000|2024-12-26 00:36:30|2432.46|2420.96|2431.54|2420.04|2432.46|2420.96|2431.54|2420.04|6
1735173400000|2024-12-26 00:36:40|2431.69|2420.19|2431.71|2420.21|2432|2420.5|2431.65|2420.15|12
1735173410000|2024-12-26 00:36:50|2431.67|2420.17|2431.59|2420.09|2431.71|2420.21|2431.54|2420.04|12
1735173420000|2024-12-26 00:37:00|2432.51|2421.01|2431.86|2420.36|2432.75|2421.25|2431.86|2420.36|19
1735173430000|2024-12-26 00:37:10|2431.8|2420.3|2431.6|2420.1|2431.91|2420.41|2431.54|2420.04|16
1735173440000|2024-12-26 00:37:20|2431.58|2420.08|2431.65|2420.15|2431.69|2420.19|2431.54|2420.04|15
1735173450000|2024-12-26 00:37:30|2431.59|2420.09|2431.54|2420.04|2431.59|2420.09|2431.54|2420.04|9
1735173460000|2024-12-26 00:37:40|2431.33|2419.83|2429.91|2418.41|2431.33|2419.83|2429.91|2418.41|19
1735173470000|2024-12-26 00:37:50|2429.89|2418.39|2428.22|2416.72|2429.89|2418.39|2428.22|2416.72|16
1735173480000|2024-12-26 00:38:00|2428.18|2416.68|2427.31|2415.81|2428.19|2416.69|2427.31|2415.81|10
1735173490000|2024-12-26 00:38:10|2427.3|2415.8|2426.08|2414.58|2427.78|2416.28|2425.96|2414.46|20
1735173500000|2024-12-26 00:38:20|2426.02|2414.52|2426.08|2414.58|2426.61|2415.11|2426.02|2414.52|18
1735173510000|2024-12-26 00:38:30|2425.84|2414.34|2425.81|2414.31|2425.84|2414.34|2425.81|2414.31|4
1735173520000|2024-12-26 00:38:40|2424.9|2413.4|2424.85|2413.35|2424.92|2413.42|2424.85|2413.35|13
1735173530000|2024-12-26 00:38:50|2424.87|2413.37|2424.86|2413.36|2424.99|2413.49|2424.84|2413.34|14
1735173540000|2024-12-26 00:39:00|2424.98|2413.48|2424.83|2413.33|2425.17|2413.67|2424.82|2413.32|16
1735173550000|2024-12-26 00:39:10|2424.82|2413.32|2423.84|2412.34|2424.83|2413.33|2423.84|2412.34|9
1735173560000|2024-12-26 00:39:20|2424|2412.5|2427.25|2415.75|2427.72|2416.22|2424|2412.5|23
1735173570000|2024-12-26 00:39:30|2426.97|2415.47|2426.02|2414.52|2427.1|2415.6|2425.32|2413.82|21
1735173580000|2024-12-26 00:39:40|2426.01|2414.51|2425.79|2414.29|2426.13|2414.63|2425.72|2414.22|24
1735173590000|2024-12-26 00:39:50|2425.8|2414.3|2426.44|2414.94|2426.44|2414.94|2425.8|2414.3|18
1735173600000|2024-12-26 00:40:00|2426.23|2414.73|2426.44|2414.94|2426.44|2414.94|2426.23|2414.73|4
1735173610000|2024-12-26 00:40:10|2427.21|2415.71|2429.19|2417.69|2429.19|2417.69|2427.21|2415.71|6
1735173620000|2024-12-26 00:40:20|2429.3|2417.8|2431.09|2419.59|2431.09|2419.59|2429.3|2417.8|5
1735173650000|2024-12-26 00:40:50|2430.64|2419.14|2428.62|2417.12|2430.66|2419.16|2428.62|2417.12|29
1735173660000|2024-12-26 00:41:00|2428.74|2417.24|2427.85|2416.35|2428.74|2417.24|2427.76|2416.26|33
1735173670000|2024-12-26 00:41:10|2427.86|2416.36|2426.41|2414.91|2427.86|2416.36|2426.41|2414.91|28
1735173680000|2024-12-26 00:41:20|2426.42|2414.92|2426.64|2415.14|2426.64|2415.14|2426.41|2414.91|17
1735173690000|2024-12-26 00:41:30|2426.62|2415.12|2425.75|2414.25|2426.62|2415.12|2425.75|2414.25|6
1735173700000|2024-12-26 00:41:40|2425.97|2414.47|2425.77|2414.27|2426.39|2414.89|2425.75|2414.25|17
1735173710000|2024-12-26 00:41:50|2425.82|2414.32|2423.84|2412.34|2425.82|2414.32|2423.84|2412.34|12
1735173720000|2024-12-26 00:42:00|2423.54|2412.04|2424.08|2412.58|2424.08|2412.58|2423.24|2411.74|10
1735173730000|2024-12-26 00:42:10|2424.13|2412.63|2424.02|2412.52|2425.85|2414.35|2423.76|2412.26|30
1735173740000|2024-12-26 00:42:20|2423.89|2412.39|2423.24|2411.74|2424|2412.5|2423.24|2411.74|14
1735173760000|2024-12-26 00:42:40|2423.49|2411.99|2424.92|2413.42|2424.92|2413.42|2423.49|2411.99|3
1735173770000|2024-12-26 00:42:50|2425.96|2414.46|2425.96|2414.46|2425.96|2414.46|2425.96|2414.46|1
1735173780000|2024-12-26 00:43:00|2425.75|2414.25|2425.36|2413.86|2425.88|2414.38|2425.19|2413.69|14
1735173790000|2024-12-26 00:43:10|2425.32|2413.82|2425.96|2414.46|2425.96|2414.46|2424.77|2413.27|14
1735173800000|2024-12-26 00:43:20|2426.25|2414.75|2426.54|2415.04|2426.54|2415.04|2426.25|2414.75|2
1735173810000|2024-12-26 00:43:30|2426.81|2415.31|2427.08|2415.58|2427.08|2415.58|2426.81|2415.31|2
1735173820000|2024-12-26 00:43:40|2427.24|2415.74|2427.57|2416.07|2427.57|2416.07|2427.24|2415.74|4
1735173830000|2024-12-26 00:43:50|2428.04|2416.54|2430.49|2418.99|2430.49|2418.99|2428.04|2416.54|16
1735173840000|2024-12-26 00:44:00|2430.24|2418.74|2427.78|2416.28|2430.29|2418.79|2427.78|2416.28|32
1735173850000|2024-12-26 00:44:10|2427.76|2416.26|2428.49|2416.99|2428.53|2417.03|2427.13|2415.63|16
1735173860000|2024-12-26 00:44:20|2428.44|2416.94|2428.53|2417.03|2428.53|2417.03|2428|2416.5|12
1735173870000|2024-12-26 00:44:30|2429.05|2417.55|2429.1|2417.6|2429.58|2418.08|2428.98|2417.48|27
1735173880000|2024-12-26 00:44:40|2428.98|2417.48|2427.26|2415.76|2428.98|2417.48|2427.05|2415.55|31
1735173890000|2024-12-26 00:44:50|2427.07|2415.57|2428.7|2417.2|2428.77|2417.27|2426.95|2415.45|23
1735173900000|2024-12-26 00:45:00|2428.23|2416.73|2428.79|2417.29|2428.79|2417.29|2427.88|2416.38|22
1735173910000|2024-12-26 00:45:10|2428.76|2417.26|2428.79|2417.29|2428.79|2417.29|2428.42|2416.92|14
1735173920000|2024-12-26 00:45:20|2429.18|2417.68|2431.37|2419.87|2431.37|2419.87|2429.18|2417.68|10
1735173930000|2024-12-26 00:45:30|2431.72|2420.22|2436.52|2425.02|2436.52|2425.02|2431.72|2420.22|11
1735173960000|2024-12-26 00:46:00|2437.72|2426.22|2438.77|2427.27|2438.91|2427.41|2437.72|2426.22|12
1735173970000|2024-12-26 00:46:10|2438.9|2427.4|2437.65|2426.15|2438.9|2427.4|2437.4|2425.9|36
1735173980000|2024-12-26 00:46:20|2437.39|2425.89|2436.21|2424.71|2437.48|2425.98|2436.21|2424.71|23
1735173990000|2024-12-26 00:46:30|2436.64|2425.14|2437.12|2425.62|2437.18|2425.68|2436.42|2424.92|18
1735174000000|2024-12-26 00:46:40|2437.13|2425.63|2434.6|2423.1|2437.13|2425.63|2434.41|2422.91|28
1735174010000|2024-12-26 00:46:50|2434.59|2423.09|2436.94|2425.44|2437.39|2425.89|2434.59|2423.09|21
1735174020000|2024-12-26 00:47:00|2437.06|2425.56|2436.58|2425.08|2437.35|2425.85|2435.62|2424.12|25
1735174030000|2024-12-26 00:47:10|2436.59|2425.09|2434.66|2423.16|2436.61|2425.11|2434.48|2422.98|20
1735174040000|2024-12-26 00:47:20|2434.7|2423.2|2434.57|2423.07|2435.95|2424.45|2434.57|2423.07|16
1735174050000|2024-12-26 00:47:30|2434.43|2422.93|2435.21|2423.71|2435.38|2423.88|2434.43|2422.93|25
1735174060000|2024-12-26 00:47:40|2434.8|2423.3|2434.31|2422.81|2434.97|2423.47|2433.74|2422.24|18
1735174070000|2024-12-26 00:47:50|2434.3|2422.8|2433.92|2422.42|2434.92|2423.42|2433.92|2422.42|19
1735174080000|2024-12-26 00:48:00|2433.98|2422.48|2433.23|2421.73|2433.98|2422.48|2432.2|2420.7|19
1735174090000|2024-12-26 00:48:10|2433.11|2421.61|2431.61|2420.11|2433.11|2421.61|2431.37|2419.87|28
1735174100000|2024-12-26 00:48:20|2431.2|2419.7|2430.3|2418.8|2432.28|2420.78|2430.17|2418.67|33
1735174110000|2024-12-26 00:48:30|2430.36|2418.86|2428.75|2417.25|2430.4|2418.9|2428.75|2417.25|23
1735174120000|2024-12-26 00:48:40|2428.74|2417.24|2427.32|2415.82|2428.74|2417.24|2427.32|2415.82|17
1735174130000|2024-12-26 00:48:50|2427.63|2416.13|2428.6|2417.1|2428.6|2417.1|2427.4|2415.9|10
1735174140000|2024-12-26 00:49:00|2428.52|2417.02|2428.6|2417.1|2428.6|2417.1|2428.52|2417.02|4
1735174150000|2024-12-26 00:49:10|2428.59|2417.09|2428.17|2416.67|2428.6|2417.1|2427.12|2415.62|20
1735174160000|2024-12-26 00:49:20|2428.05|2416.55|2423.4|2411.9|2428.05|2416.55|2423.4|2411.9|17
1735174170000|2024-12-26 00:49:30|2423.28|2411.78|2423.24|2411.74|2423.34|2411.84|2423.24|2411.74|6
1735174200000|2024-12-26 00:50:00|2422.99|2411.49|2422.75|2411.25|2422.99|2411.49|2422.75|2411.25|5
1735174210000|2024-12-26 00:50:10|2421.88|2410.38|2420.65|2409.15|2421.88|2410.38|2420.58|2409.08|19
1735174220000|2024-12-26 00:50:20|2420.86|2409.36|2421.37|2409.87|2421.37|2409.87|2420.86|2409.36|3
1735174230000|2024-12-26 00:50:30|2422.3|2410.8|2423.24|2411.74|2423.24|2411.74|2422.3|2410.8|4
1735174240000|2024-12-26 00:50:40|2423.08|2411.58|2422.14|2410.64|2423.24|2411.74|2421.97|2410.47|31
1735174250000|2024-12-26 00:50:50|2422.28|2410.78|2422.44|2410.94|2422.44|2410.94|2421.92|2410.42|16
1735174260000|2024-12-26 00:51:00|2422.09|2410.59|2422.44|2410.94|2422.44|2410.94|2421.95|2410.45|17
1735174280000|2024-12-26 00:51:20|2422.84|2411.34|2423.07|2411.57|2423.24|2411.74|2422.84|2411.34|21
1735174290000|2024-12-26 00:51:30|2422.82|2411.32|2422.96|2411.46|2423.19|2411.69|2422.82|2411.32|26
1735174300000|2024-12-26 00:51:40|2423|2411.5|2423.24|2411.74|2423.24|2411.74|2423|2411.5|2
1735174310000|2024-12-26 00:51:50|2423.18|2411.68|2422.81|2411.31|2423.18|2411.68|2422.54|2411.04|19
1735174320000|2024-12-26 00:52:00|2422.76|2411.26|2423.01|2411.51|2423.2|2411.7|2422.18|2410.68|18
1735174330000|2024-12-26 00:52:10|2422.34|2410.84|2423.16|2411.66|2423.24|2411.74|2422.34|2410.84|21
1735174340000|2024-12-26 00:52:20|2423.04|2411.54|2422.49|2410.99|2423.21|2411.71|2422.49|2410.99|30
1735174350000|2024-12-26 00:52:30|2422.48|2410.98|2422.22|2410.72|2423.04|2411.54|2422.15|2410.65|28
1735174360000|2024-12-26 00:52:40|2422.09|2410.59|2422.28|2410.78|2422.43|2410.93|2421.93|2410.43|23
1735174370000|2024-12-26 00:52:50|2422.32|2410.82|2422.51|2411.01|2423.02|2411.52|2422.28|2410.78|17
1735174380000|2024-12-26 00:53:00|2422.52|2411.02|2423.24|2411.74|2423.24|2411.74|2422.52|2411.02|4
1735174390000|2024-12-26 00:53:10|2423.14|2411.64|2422.02|2410.52|2423.24|2411.74|2422.02|2410.52|23
1735174400000|2024-12-26 00:53:20|2422.39|2410.89|2422.83|2411.33|2423.04|2411.54|2422.26|2410.76|19
1735174410000|2024-12-26 00:53:30|2422.84|2411.34|2422.39|2410.89|2423.03|2411.53|2421.96|2410.46|25
1735174420000|2024-12-26 00:53:40|2422.38|2410.88|2422.96|2411.46|2423.01|2411.51|2422.37|2410.87|15
1735174430000|2024-12-26 00:53:50|2423.02|2411.52|2423.04|2411.54|2423.04|2411.54|2422.75|2411.25|15
1735174440000|2024-12-26 00:54:00|2423|2411.5|2423.04|2411.54|2423.04|2411.54|2422.82|2411.32|19
1735174450000|2024-12-26 00:54:10|2422.93|2411.43|2423.04|2411.54|2423.04|2411.54|2422.93|2411.43|2
1735174470000|2024-12-26 00:54:30|2422.99|2411.49|2422.48|2410.98|2423.04|2411.54|2422.48|2410.98|11
1735174480000|2024-12-26 00:54:40|2422.57|2411.07|2421.01|2409.51|2422.64|2411.14|2421.01|2409.51|31
1735174490000|2024-12-26 00:54:50|2420.92|2409.42|2420.37|2408.87|2420.92|2409.42|2420.37|2408.87|8
1735174500000|2024-12-26 00:55:00|2420.3|2408.8|2418.19|2406.69|2420.3|2408.8|2418.19|2406.69|5
1735174510000|2024-12-26 00:55:10|2417.83|2406.33|2417.97|2406.47|2418.33|2406.83|2417.83|2406.33|14
1735174520000|2024-12-26 00:55:20|2417.6|2406.1|2418.4|2406.9|2418.4|2406.9|2417.6|2406.1|28
1735174530000|2024-12-26 00:55:30|2418.28|2406.78|2417.06|2405.56|2418.35|2406.85|2416.98|2405.48|24
1735174540000|2024-12-26 00:55:40|2417.1|2405.6|2417.06|2405.56|2417.27|2405.77|2417.06|2405.56|20
1735174550000|2024-12-26 00:55:50|2417.27|2405.77|2417.63|2406.13|2417.76|2406.26|2417.27|2405.77|15
1735174560000|2024-12-26 00:56:00|2417.64|2406.14|2418.96|2407.46|2418.96|2407.46|2417.64|2406.14|10
1735174580000|2024-12-26 00:56:20|2420.91|2409.41|2420.83|2409.33|2420.91|2409.41|2420.56|2409.06|13
1735174590000|2024-12-26 00:56:30|2420.71|2409.21|2420.91|2409.41|2420.91|2409.41|2420.71|2409.21|15
1735174600000|2024-12-26 00:56:40|2421|2409.5|2422.01|2410.51|2422.01|2410.51|2421|2409.5|2
1735174610000|2024-12-26 00:56:50|2422.23|2410.73|2422.44|2410.94|2422.44|2410.94|2422.23|2410.73|2
1735174620000|2024-12-26 00:57:00|2422.52|2411.02|2424.24|2412.74|2424.24|2412.74|2422.52|2411.02|5
1735174670000|2024-12-26 00:57:50|2423.75|2412.25|2422.96|2411.46|2423.75|2412.25|2422.87|2411.37|8
1735174680000|2024-12-26 00:58:00|2423.25|2411.75|2423.02|2411.52|2423.25|2411.75|2422.48|2410.98|25
1735174690000|2024-12-26 00:58:10|2423.01|2411.51|2423.4|2411.9|2423.41|2411.91|2423.01|2411.51|15
1735174700000|2024-12-26 00:58:20|2423.28|2411.78|2423.17|2411.67|2423.4|2411.9|2423.13|2411.63|16
1735174710000|2024-12-26 00:58:30|2423.13|2411.63|2422.86|2411.36|2423.46|2411.96|2422.86|2411.36|13
1735174720000|2024-12-26 00:58:40|2423|2411.5|2423.4|2411.9|2423.45|2411.95|2423|2411.5|8
1735174730000|2024-12-26 00:58:50|2423.45|2411.95|2423.45|2411.95|2423.45|2411.95|2423.27|2411.77|9
1735174740000|2024-12-26 00:59:00|2423.35|2411.85|2423.39|2411.89|2423.45|2411.95|2423.35|2411.85|10
1735174750000|2024-12-26 00:59:10|2423.44|2411.94|2423.45|2411.95|2423.45|2411.95|2423.21|2411.71|11
1735174760000|2024-12-26 00:59:20|2423.43|2411.93|2423.45|2411.95|2423.45|2411.95|2423.43|2411.93|2
1735174800000|2024-12-26 01:00:00|2423.42|2411.92|2423.21|2411.71|2423.42|2411.92|2423.08|2411.58|11
1735174810000|2024-12-26 01:00:10|2423.22|2411.72|2423.45|2411.95|2423.45|2411.95|2423.15|2411.65|6
1735174820000|2024-12-26 01:00:20|2423.88|2412.38|2426.74|2415.24|2426.79|2415.29|2423.88|2412.38|21
1735174830000|2024-12-26 01:00:30|2426.71|2415.21|2426.9|2415.4|2426.9|2415.4|2426.58|2415.08|10
1735174840000|2024-12-26 01:00:40|2427.01|2415.51|2427.7|2416.2|2427.7|2416.2|2427.01|2415.51|7
1735174850000|2024-12-26 01:00:50|2427.79|2416.29|2428.33|2416.83|2428.33|2416.83|2427.79|2416.29|4
1735174860000|2024-12-26 01:01:00|2428.37|2416.87|2431.24|2419.74|2431.24|2419.74|2428.37|2416.87|6
1735174880000|2024-12-26 01:01:20|2431.18|2419.68|2430.95|2419.45|2431.24|2419.74|2430.95|2419.45|9
1735174890000|2024-12-26 01:01:30|2430.53|2419.03|2431.23|2419.73|2431.24|2419.74|2430.16|2418.66|26
1735174900000|2024-12-26 01:01:40|2431.15|2419.65|2431.21|2419.71|2431.24|2419.74|2431.05|2419.55|19
1735174910000|2024-12-26 01:01:50|2430.71|2419.21|2431.24|2419.74|2431.24|2419.74|2430.08|2418.58|30
1735174920000|2024-12-26 01:02:00|2431.23|2419.73|2431.24|2419.74|2431.24|2419.74|2430.87|2419.37|9
1735174930000|2024-12-26 01:02:10|2431.34|2419.84|2432.1|2420.6|2432.1|2420.6|2431.34|2419.84|4
1735174940000|2024-12-26 01:02:20|2432.15|2420.65|2433.69|2422.19|2433.69|2422.19|2432.15|2420.65|7
1735174950000|2024-12-26 01:02:30|2433.7|2422.2|2437.35|2425.85|2437.45|2425.95|2433.7|2422.2|9
1735174960000|2024-12-26 01:02:40|2437.29|2425.79|2437.12|2425.62|2437.32|2425.82|2437.05|2425.55|26
1735174970000|2024-12-26 01:02:50|2437.11|2425.61|2436.65|2425.15|2437.18|2425.68|2436.36|2424.86|32
1735174980000|2024-12-26 01:03:00|2436.86|2425.36|2434.26|2422.76|2436.89|2425.39|2433.87|2422.37|30
1735174990000|2024-12-26 01:03:10|2434.23|2422.73|2433.25|2421.75|2434.23|2422.73|2432.55|2421.05|28
1735175000000|2024-12-26 01:03:20|2433.24|2421.74|2434.79|2423.29|2434.79|2423.29|2432.04|2420.54|29
1735175010000|2024-12-26 01:03:30|2434.58|2423.08|2434.74|2423.24|2434.75|2423.25|2434.26|2422.76|18
1735175020000|2024-12-26 01:03:40|2434.75|2423.25|2433.96|2422.46|2434.75|2423.25|2433.84|2422.34|22
1735175030000|2024-12-26 01:03:50|2434.2|2422.7|2434.79|2423.29|2434.79|2423.29|2434.18|2422.68|5
1735175040000|2024-12-26 01:04:00|2434.46|2422.96|2432.5|2421|2434.46|2422.96|2432.4|2420.9|23
1735175050000|2024-12-26 01:04:10|2432.37|2420.87|2433.03|2421.53|2433.06|2421.56|2431.25|2419.75|30
1735175060000|2024-12-26 01:04:20|2432.94|2421.44|2433.48|2421.98|2433.48|2421.98|2432.94|2421.44|12
1735175070000|2024-12-26 01:04:30|2434.14|2422.64|2434.79|2423.29|2434.79|2423.29|2434.14|2422.64|15
1735175080000|2024-12-26 01:04:40|2434.78|2423.28|2432.94|2421.44|2434.78|2423.28|2432.81|2421.31|19
1735175090000|2024-12-26 01:04:50|2432.81|2421.31|2432.71|2421.21|2433.05|2421.55|2432.15|2420.65|24
1735175100000|2024-12-26 01:05:00|2432.86|2421.36|2434.2|2422.7|2434.3|2422.8|2432.81|2421.31|29
1735175110000|2024-12-26 01:05:10|2434.21|2422.71|2434.79|2423.29|2434.79|2423.29|2434.21|2422.71|4
1735175120000|2024-12-26 01:05:20|2434.68|2423.18|2434.53|2423.03|2434.76|2423.26|2433.57|2422.07|23
1735175130000|2024-12-26 01:05:30|2434.62|2423.12|2433.43|2421.93|2434.62|2423.12|2432.97|2421.47|31
1735175140000|2024-12-26 01:05:40|2433.29|2421.79|2433.52|2422.02|2433.86|2422.36|2432.9|2421.4|29
1735175150000|2024-12-26 01:05:50|2433.51|2422.01|2433.75|2422.25|2434.11|2422.61|2433.45|2421.95|19
1735175160000|2024-12-26 01:06:00|2433.76|2422.26|2432.91|2421.41|2434.63|2423.13|2432.91|2421.41|23
1735175170000|2024-12-26 01:06:10|2433.17|2421.67|2433.19|2421.69|2433.31|2421.81|2432.91|2421.41|18
1735175180000|2024-12-26 01:06:20|2433.48|2421.98|2433.96|2422.46|2434.27|2422.77|2433.48|2421.98|19
1735175190000|2024-12-26 01:06:30|2433.72|2422.22|2433.77|2422.27|2433.77|2422.27|2433.41|2421.91|12
1735175200000|2024-12-26 01:06:40|2433.9|2422.4|2433.81|2422.31|2434.05|2422.55|2433.77|2422.27|24
1735175210000|2024-12-26 01:06:50|2433.84|2422.34|2433.88|2422.38|2434.02|2422.52|2433.83|2422.33|20
1735175220000|2024-12-26 01:07:00|2433.89|2422.39|2434.27|2422.77|2434.27|2422.77|2433.81|2422.31|18
1735175230000|2024-12-26 01:07:10|2434.26|2422.76|2433.83|2422.33|2434.26|2422.76|2433.56|2422.06|14
1735175240000|2024-12-26 01:07:20|2433.94|2422.44|2434.11|2422.61|2434.27|2422.77|2433.94|2422.44|12
1735175250000|2024-12-26 01:07:30|2434.02|2422.52|2433.32|2421.82|2434.18|2422.68|2433.32|2421.82|20
1735175260000|2024-12-26 01:07:40|2433.3|2421.8|2432.91|2421.41|2433.3|2421.8|2432.91|2421.41|9
1735175270000|2024-12-26 01:07:50|2431.98|2420.48|2429.46|2417.96|2431.98|2420.48|2429.2|2417.7|24
1735175280000|2024-12-26 01:08:00|2429.45|2417.95|2429.44|2417.94|2429.81|2418.31|2428.86|2417.36|31
1735175290000|2024-12-26 01:08:10|2429.32|2417.82|2429.11|2417.61|2430|2418.5|2429.11|2417.61|22
1735175300000|2024-12-26 01:08:20|2428.99|2417.49|2430.16|2418.66|2430.6|2419.1|2428.64|2417.14|21
1735175310000|2024-12-26 01:08:30|2429.66|2418.16|2429.14|2417.64|2429.66|2418.16|2428.85|2417.35|21
1735175320000|2024-12-26 01:08:40|2429.08|2417.58|2429.83|2418.33|2429.84|2418.34|2429.07|2417.57|25
1735175330000|2024-12-26 01:08:50|2429.71|2418.21|2428.67|2417.17|2429.8|2418.3|2427.98|2416.48|28
1735175340000|2024-12-26 01:09:00|2429.16|2417.66|2429.61|2418.11|2429.61|2418.11|2428.93|2417.43|22
1735175350000|2024-12-26 01:09:10|2429.49|2417.99|2428.86|2417.36|2429.77|2418.27|2428.52|2417.02|28
1735175360000|2024-12-26 01:09:20|2428.85|2417.35|2429.97|2418.47|2430.09|2418.59|2428.43|2416.93|23
1735175370000|2024-12-26 01:09:30|2429.85|2418.35|2427.86|2416.36|2429.85|2418.35|2427.64|2416.14|20
1735175380000|2024-12-26 01:09:40|2427.74|2416.24|2427.97|2416.47|2428.04|2416.54|2427.48|2415.98|23
1735175390000|2024-12-26 01:09:50|2428.56|2417.06|2427.75|2416.25|2428.85|2417.35|2427.75|2416.25|19
1735175400000|2024-12-26 01:10:00|2427.74|2416.24|2425.57|2414.07|2427.74|2416.24|2425.36|2413.86|27
1735175410000|2024-12-26 01:10:10|2425.64|2414.14|2424.7|2413.2|2426.18|2414.68|2424.7|2413.2|25
1735175420000|2024-12-26 01:10:20|2424.88|2413.38|2426.49|2414.99|2426.64|2415.14|2424.69|2413.19|31
1735175430000|2024-12-26 01:10:30|2426.45|2414.95|2426.57|2415.07|2426.69|2415.19|2425.98|2414.48|21
1735175440000|2024-12-26 01:10:40|2426.53|2415.03|2424.76|2413.26|2426.53|2415.03|2424.69|2413.19|23
1735175450000|2024-12-26 01:10:50|2424.64|2413.14|2425.69|2414.19|2426.22|2414.72|2424.56|2413.06|25
1735175460000|2024-12-26 01:11:00|2425.57|2414.07|2425.33|2413.83|2426.4|2414.9|2425.21|2413.71|27
1735175470000|2024-12-26 01:11:10|2425.23|2413.73|2425.84|2414.34|2425.9|2414.4|2425.04|2413.54|14
1735175480000|2024-12-26 01:11:20|2425.77|2414.27|2425.93|2414.43|2425.99|2414.49|2425.41|2413.91|31
1735175490000|2024-12-26 01:11:30|2425.87|2414.37|2426.59|2415.09|2426.59|2415.09|2425.81|2414.31|6
1735175520000|2024-12-26 01:12:00|2426|2414.5|2425.41|2413.91|2426|2414.5|2425.41|2413.91|2
1735175530000|2024-12-26 01:12:10|2425.74|2414.24|2425.41|2413.91|2425.87|2414.37|2425.41|2413.91|8
1735175550000|2024-12-26 01:12:30|2425.79|2414.29|2426.2|2414.7|2426.2|2414.7|2425.79|2414.29|5
1735175570000|2024-12-26 01:12:50|2426.08|2414.58|2426.2|2414.7|2426.2|2414.7|2426.08|2414.58|2
1735175590000|2024-12-26 01:13:10|2427.23|2415.73|2426.03|2414.53|2428.13|2416.63|2426.03|2414.53|17
1735175600000|2024-12-26 01:13:20|2426.04|2414.54|2425.41|2413.91|2426.04|2414.54|2425.41|2413.91|9
1735175650000|2024-12-26 01:14:10|2425.23|2413.73|2422.86|2411.36|2425.23|2413.73|2422.86|2411.36|4
1735175660000|2024-12-26 01:14:20|2422.38|2410.88|2421.02|2409.52|2422.38|2410.88|2420.96|2409.46|14
1735175670000|2024-12-26 01:14:30|2420.99|2409.49|2422.62|2411.12|2422.62|2411.12|2420.62|2409.12|18
1735175680000|2024-12-26 01:14:40|2422.48|2410.98|2419.41|2407.91|2422.49|2410.99|2419.24|2407.74|29
1735175690000|2024-12-26 01:14:50|2419.35|2407.85|2417.17|2405.67|2419.59|2408.09|2417.04|2405.54|33
1735175700000|2024-12-26 01:15:00|2417.28|2405.78|2417.91|2406.41|2418.86|2407.36|2416.97|2405.47|33
1735175710000|2024-12-26 01:15:10|2417.64|2406.14|2416.89|2405.39|2417.88|2406.38|2416.89|2405.39|19
1735175720000|2024-12-26 01:15:20|2416.88|2405.38|2416.84|2405.34|2416.88|2405.38|2416.84|2405.34|3
1735175730000|2024-12-26 01:15:30|2416.89|2405.39|2417.31|2405.81|2417.64|2406.14|2416.89|2405.39|10
1735175740000|2024-12-26 01:15:40|2417.07|2405.57|2417.02|2405.52|2417.38|2405.88|2416.84|2405.34|26
1735175750000|2024-12-26 01:15:50|2417.01|2405.51|2420.4|2408.9|2420.98|2409.48|2416.87|2405.37|29
1735175760000|2024-12-26 01:16:00|2420.44|2408.94|2421.2|2409.7|2422.02|2410.52|2420.44|2408.94|34
1735175770000|2024-12-26 01:16:10|2421.19|2409.69|2418.64|2407.14|2421.38|2409.88|2418.17|2406.67|33
1735175780000|2024-12-26 01:16:20|2418.63|2407.13|2418.56|2407.06|2418.78|2407.28|2418.55|2407.05|11
1735175790000|2024-12-26 01:16:30|2418.57|2407.07|2418.55|2407.05|2418.57|2407.07|2418.55|2407.05|3
1735175820000|2024-12-26 01:17:00|2417.82|2406.32|2418.21|2406.71|2418.21|2406.71|2416.86|2405.36|17
1735175830000|2024-12-26 01:17:10|2418.08|2406.58|2417.04|2405.54|2418.08|2406.58|2416.91|2405.41|25
1735175840000|2024-12-26 01:17:20|2417.02|2405.52|2417.95|2406.45|2417.95|2406.45|2416.86|2405.36|16
1735175850000|2024-12-26 01:17:30|2417.87|2406.37|2417.16|2405.66|2417.89|2406.39|2416.86|2405.36|15
1735175860000|2024-12-26 01:17:40|2417.15|2405.65|2416.86|2405.36|2417.3|2405.8|2416.86|2405.36|15
1735175870000|2024-12-26 01:17:50|2417.14|2405.64|2416.86|2405.36|2417.32|2405.82|2416.86|2405.36|8
1735175880000|2024-12-26 01:18:00|2417.14|2405.64|2417.42|2405.92|2417.42|2405.92|2417.14|2405.64|3
1735175890000|2024-12-26 01:18:10|2417.23|2405.73|2417.42|2405.92|2417.42|2405.92|2417.17|2405.67|7
1735175900000|2024-12-26 01:18:20|2417.44|2405.94|2418.35|2406.85|2418.35|2406.85|2417.44|2405.94|6
1735175910000|2024-12-26 01:18:30|2418.5|2407|2422.64|2411.14|2422.64|2411.14|2418.5|2407|16
1735175920000|2024-12-26 01:18:40|2423.37|2411.87|2425.01|2413.51|2425.11|2413.61|2423.37|2411.87|18
1735175930000|2024-12-26 01:18:50|2424.77|2413.27|2423.08|2411.58|2424.77|2413.27|2422.84|2411.34|26
1735175940000|2024-12-26 01:19:00|2422.97|2411.47|2421.31|2409.81|2423.11|2411.61|2421.23|2409.73|23
1735175950000|2024-12-26 01:19:10|2421.07|2409.57|2422.45|2410.95|2422.45|2410.95|2421.06|2409.56|20
1735175960000|2024-12-26 01:19:20|2422.38|2410.88|2422.59|2411.09|2422.59|2411.09|2422.29|2410.79|4
1735175980000|2024-12-26 01:19:40|2422.52|2411.02|2422.59|2411.09|2422.59|2411.09|2422.52|2411.02|8
1735175990000|2024-12-26 01:19:50|2422.58|2411.08|2422.57|2411.07|2422.59|2411.09|2422.57|2411.07|4
1735176000000|2024-12-26 01:20:00|2422.59|2411.09|2423.98|2412.48|2424.11|2412.61|2422.22|2410.72|16
1735176010000|2024-12-26 01:20:10|2423.99|2412.49|2424.39|2412.89|2424.39|2412.89|2423.99|2412.49|6
1735176020000|2024-12-26 01:20:20|2424.44|2412.94|2425.68|2414.18|2425.68|2414.18|2424.44|2412.94|6
1735176030000|2024-12-26 01:20:30|2425.63|2414.13|2425.16|2413.66|2425.68|2414.18|2425.16|2413.66|27
1735176040000|2024-12-26 01:20:40|2424.8|2413.3|2424.79|2413.29|2425.06|2413.56|2424.54|2413.04|23
1735176050000|2024-12-26 01:20:50|2425.04|2413.54|2423.68|2412.18|2425.21|2413.71|2423.56|2412.06|26
1735176060000|2024-12-26 01:21:00|2423.56|2412.06|2421.97|2410.47|2423.56|2412.06|2421.59|2410.09|25
1735176070000|2024-12-26 01:21:10|2422.03|2410.53|2418.44|2406.94|2422.03|2410.53|2418.38|2406.88|32
1735176080000|2024-12-26 01:21:20|2418.16|2406.66|2418.46|2406.96|2418.46|2406.96|2418.11|2406.61|10
1735176090000|2024-12-26 01:21:30|2418.47|2406.97|2421.7|2410.2|2421.7|2410.2|2418.47|2406.97|4
1735176110000|2024-12-26 01:21:50|2422.03|2410.53|2422.63|2411.13|2422.63|2411.13|2422.03|2410.53|2
1735176130000|2024-12-26 01:22:10|2422.73|2411.23|2424.83|2413.33|2424.83|2413.33|2422.73|2411.23|3
1735176150000|2024-12-26 01:22:30|2425.14|2413.64|2425.68|2414.18|2425.68|2414.18|2425.14|2413.64|2
1735176210000|2024-12-26 01:23:30|2425.88|2414.38|2426.08|2414.58|2426.08|2414.58|2425.88|2414.38|2
1735176220000|2024-12-26 01:23:40|2425.88|2414.38|2425.88|2414.38|2426.08|2414.58|2425.88|2414.38|16
1735176230000|2024-12-26 01:23:50|2425.9|2414.4|2426.08|2414.58|2426.08|2414.58|2425.88|2414.38|8
1735176240000|2024-12-26 01:24:00|2425.93|2414.43|2426.08|2414.58|2426.08|2414.58|2425.93|2414.43|6
1735176250000|2024-12-26 01:24:10|2425.89|2414.39|2426.08|2414.58|2426.08|2414.58|2425.89|2414.39|4
1735176260000|2024-12-26 01:24:20|2426.38|2414.88|2427.42|2415.92|2427.42|2415.92|2426.38|2414.88|3
1735176280000|2024-12-26 01:24:40|2427.31|2415.81|2426.56|2415.06|2427.42|2415.92|2426.56|2415.06|20
1735176290000|2024-12-26 01:24:50|2426.58|2415.08|2426.36|2414.86|2426.58|2415.08|2426.35|2414.85|18
1735176300000|2024-12-26 01:25:00|2426.37|2414.87|2425.68|2414.18|2427.22|2415.72|2425.68|2414.18|22
1735176310000|2024-12-26 01:25:10|2425.18|2413.68|2422.61|2411.11|2425.18|2413.68|2422.36|2410.86|29
1735176320000|2024-12-26 01:25:20|2422.49|2410.99|2424.97|2413.47|2425.02|2413.52|2422.44|2410.94|31
1735176330000|2024-12-26 01:25:30|2424.98|2413.48|2425.07|2413.57|2425.35|2413.85|2424.94|2413.44|24
1735176340000|2024-12-26 01:25:40|2424.95|2413.45|2423.07|2411.57|2425.07|2413.57|2423.07|2411.57|26
1735176350000|2024-12-26 01:25:50|2422.95|2411.45|2423.43|2411.93|2423.58|2412.08|2422.95|2411.45|14
1735176360000|2024-12-26 01:26:00|2423.44|2411.94|2424.4|2412.9|2424.46|2412.96|2423.38|2411.88|24
1735176370000|2024-12-26 01:26:10|2424.37|2412.87|2422.59|2411.09|2424.37|2412.87|2422.59|2411.09|26
1735176380000|2024-12-26 01:26:20|2422.54|2411.04|2422.59|2411.09|2423.06|2411.56|2422.54|2411.04|27
1735176390000|2024-12-26 01:26:30|2422.7|2411.2|2423.27|2411.77|2423.58|2412.08|2421.93|2410.43|24
1735176400000|2024-12-26 01:26:40|2423.15|2411.65|2422.72|2411.22|2423.45|2411.95|2422.72|2411.22|25
1735176410000|2024-12-26 01:26:50|2422.84|2411.34|2423.84|2412.34|2423.86|2412.36|2422.72|2411.22|22
1735176420000|2024-12-26 01:27:00|2423.96|2412.46|2424.04|2412.54|2424.04|2412.54|2423.65|2412.15|13
1735176440000|2024-12-26 01:27:20|2423.8|2412.3|2423.17|2411.67|2423.96|2412.46|2422.91|2411.41|22
1735176450000|2024-12-26 01:27:30|2423.03|2411.53|2424.04|2412.54|2424.04|2412.54|2423.03|2411.53|9
1735176460000|2024-12-26 01:27:40|2424.61|2413.11|2424.63|2413.13|2424.63|2413.13|2424.61|2413.11|2
1735176470000|2024-12-26 01:27:50|2424.69|2413.19|2426.51|2415.01|2426.54|2415.04|2424.69|2413.19|5
1735176480000|2024-12-26 01:28:00|2426.54|2415.04|2426.54|2415.04|2426.54|2415.04|2426.54|2415.04|1
1735176500000|2024-12-26 01:28:20|2426.5|2415|2426.42|2414.92|2426.52|2415.02|2426.21|2414.71|15
1735176510000|2024-12-26 01:28:30|2426.27|2414.77|2426.41|2414.91|2426.54|2415.04|2426.22|2414.72|13
1735176520000|2024-12-26 01:28:40|2426.34|2414.84|2426.54|2415.04|2426.54|2415.04|2426.33|2414.83|19
1735176530000|2024-12-26 01:28:50|2426.31|2414.81|2426.47|2414.97|2426.5|2415|2426.31|2414.81|15
1735176540000|2024-12-26 01:29:00|2426.42|2414.92|2425.17|2413.67|2426.54|2415.04|2425.17|2413.67|19
1735176550000|2024-12-26 01:29:10|2425.12|2413.62|2424.79|2413.29|2425.38|2413.88|2424.79|2413.29|23
1735176560000|2024-12-26 01:29:20|2424.95|2413.45|2425.09|2413.59|2425.27|2413.77|2424.94|2413.44|31
1735176570000|2024-12-26 01:29:30|2425.15|2413.65|2425.19|2413.69|2425.22|2413.72|2425.02|2413.52|24
1735176580000|2024-12-26 01:29:40|2425.15|2413.65|2425.67|2414.17|2426.45|2414.95|2425.14|2413.64|21
1735176590000|2024-12-26 01:29:50|2425.79|2414.29|2424.49|2412.99|2425.87|2414.37|2424.48|2412.98|16
1735176600000|2024-12-26 01:30:00|2424.61|2413.11|2423.4|2411.9|2425.12|2413.62|2423.4|2411.9|24
1735176610000|2024-12-26 01:30:10|2423.39|2411.89|2423.28|2411.78|2423.39|2411.89|2423.01|2411.51|15
1735176620000|2024-12-26 01:30:20|2423.24|2411.74|2421.43|2409.93|2423.24|2411.74|2421.31|2409.81|17
1735176630000|2024-12-26 01:30:30|2421.42|2409.92|2421.38|2409.88|2421.42|2409.92|2421.01|2409.51|19
1735176640000|2024-12-26 01:30:40|2421.37|2409.87|2422.97|2411.47|2423.06|2411.56|2421.35|2409.85|13
1735176650000|2024-12-26 01:30:50|2423.03|2411.53|2422.11|2410.61|2423.17|2411.67|2422.11|2410.61|20
1735176660000|2024-12-26 01:31:00|2422.23|2410.73|2418.33|2406.83|2422.23|2410.73|2418.32|2406.82|21
1735176670000|2024-12-26 01:31:10|2418.4|2406.9|2418.02|2406.52|2419.47|2407.97|2418.02|2406.52|23
1735176680000|2024-12-26 01:31:20|2418|2406.5|2417.01|2405.51|2418.02|2406.52|2416.88|2405.38|18
1735176690000|2024-12-26 01:31:30|2417.12|2405.62|2417.84|2406.34|2418.05|2406.55|2417.03|2405.53|25
1735176700000|2024-12-26 01:31:40|2417.9|2406.4|2418.01|2406.51|2418.92|2407.42|2417.78|2406.28|27
1735176710000|2024-12-26 01:31:50|2418.13|2406.63|2417.88|2406.38|2418.26|2406.76|2417.75|2406.25|29
1735176720000|2024-12-26 01:32:00|2417.93|2406.43|2418.39|2406.89|2418.6|2407.1|2417.52|2406.02|23
1735176730000|2024-12-26 01:32:10|2418.33|2406.83|2417.74|2406.24|2418.39|2406.89|2417.71|2406.21|18
1735176740000|2024-12-26 01:32:20|2417.58|2406.08|2416.84|2405.34|2417.58|2406.08|2416.84|2405.34|22
1735176780000|2024-12-26 01:33:00|2416.75|2405.25|2415.78|2404.28|2416.75|2405.25|2415.78|2404.28|4
1735176790000|2024-12-26 01:33:10|2415.71|2404.21|2414.63|2403.13|2415.71|2404.21|2414.63|2403.13|4
1735176800000|2024-12-26 01:33:20|2414.55|2403.05|2413.89|2402.39|2414.55|2403.05|2413.89|2402.39|7
1735176810000|2024-12-26 01:33:30|2413.91|2402.41|2414.36|2402.86|2414.42|2402.92|2413.9|2402.4|13
1735176820000|2024-12-26 01:33:40|2414.3|2402.8|2413.89|2402.39|2414.45|2402.95|2413.89|2402.39|9
1735176840000|2024-12-26 01:34:00|2413.93|2402.43|2413.89|2402.39|2414.37|2402.87|2413.89|2402.39|13
1735176870000|2024-12-26 01:34:30|2414.04|2402.54|2413.89|2402.39|2414.05|2402.55|2413.89|2402.39|4
1735176900000|2024-12-26 01:35:00|2413.74|2402.24|2413.59|2402.09|2413.74|2402.24|2413.59|2402.09|2
1735176910000|2024-12-26 01:35:10|2413.35|2401.85|2411.47|2399.97|2413.35|2401.85|2411.47|2399.97|4
1735176920000|2024-12-26 01:35:20|2411.45|2399.95|2411.3|2399.8|2411.54|2400.04|2411.3|2399.8|11
1735176930000|2024-12-26 01:35:30|2411.42|2399.92|2411.42|2399.92|2411.6|2400.1|2411.29|2399.79|10
1735176940000|2024-12-26 01:35:40|2411.29|2399.79|2411.27|2399.77|2411.4|2399.9|2411.27|2399.77|4
1735176950000|2024-12-26 01:35:50|2411.28|2399.78|2411.71|2400.21|2411.71|2400.21|2411.21|2399.71|7
1735176970000|2024-12-26 01:36:10|2412.06|2400.56|2412.4|2400.9|2412.4|2400.9|2412.06|2400.56|2
1735177020000|2024-12-26 01:37:00|2412.98|2401.48|2413.56|2402.06|2413.56|2402.06|2412.98|2401.48|2
1735177030000|2024-12-26 01:37:10|2414.09|2402.59|2414.63|2403.13|2414.63|2403.13|2414.09|2402.59|4
1735177040000|2024-12-26 01:37:20|2414.54|2403.04|2414.58|2403.08|2414.63|2403.13|2413.76|2402.26|18
1735177050000|2024-12-26 01:37:30|2414.55|2403.05|2414.55|2403.05|2414.63|2403.13|2414.48|2402.98|19
1735177060000|2024-12-26 01:37:40|2414.49|2402.99|2414.47|2402.97|2414.55|2403.05|2414.47|2402.97|3
1735177090000|2024-12-26 01:38:10|2414.55|2403.05|2414.62|2403.12|2414.62|2403.12|2414.55|2403.05|8
1735177100000|2024-12-26 01:38:20|2414.61|2403.11|2414.47|2402.97|2414.62|2403.12|2414.47|2402.97|10
1735177120000|2024-12-26 01:38:40|2414.55|2403.05|2414.55|2403.05|2414.55|2403.05|2414.55|2403.05|1
1735177130000|2024-12-26 01:38:50|2414.49|2402.99|2414.47|2402.97|2414.49|2402.99|2414.47|2402.97|2
1735177140000|2024-12-26 01:39:00|2414.48|2402.98|2414.47|2402.97|2414.62|2403.12|2414.47|2402.97|19
1735177160000|2024-12-26 01:39:20|2413.27|2401.77|2412.26|2400.76|2413.27|2401.77|2411.71|2400.21|22
1735177170000|2024-12-26 01:39:30|2412.06|2400.56|2412.03|2400.53|2412.1|2400.6|2411.8|2400.3|27
1735177180000|2024-12-26 01:39:40|2411.97|2400.47|2411.66|2400.16|2411.97|2400.47|2411.09|2399.59|22
1735177190000|2024-12-26 01:39:50|2411.65|2400.15|2410.99|2399.49|2411.77|2400.27|2410.99|2399.49|25
1735177200000|2024-12-26 01:40:00|2411.03|2399.53|2410.97|2399.47|2411.3|2399.8|2410.83|2399.33|25
1735177210000|2024-12-26 01:40:10|2411.1|2399.6|2410.85|2399.35|2411.1|2399.6|2410.51|2399.01|12
1735177220000|2024-12-26 01:40:20|2410.79|2399.29|2410.51|2399.01|2410.83|2399.33|2410.51|2399.01|15
1735177250000|2024-12-26 01:40:50|2410.32|2398.82|2409.27|2397.77|2410.32|2398.82|2409.27|2397.77|6
1735177260000|2024-12-26 01:41:00|2409.04|2397.54|2408.29|2396.79|2409.04|2397.54|2408.29|2396.79|4
1735177320000|2024-12-26 01:42:00|2408.96|2397.46|2409.32|2397.82|2409.32|2397.82|2408.96|2397.46|2
1735177330000|2024-12-26 01:42:10|2409.2|2397.7|2408.47|2396.97|2409.32|2397.82|2408.47|2396.97|19
1735177340000|2024-12-26 01:42:20|2408.4|2396.9|2408.29|2396.79|2408.4|2396.9|2408.29|2396.79|5
1735177360000|2024-12-26 01:42:40|2407.6|2396.1|2407.01|2395.51|2407.6|2396.1|2406.92|2395.42|13
1735177370000|2024-12-26 01:42:50|2407|2395.5|2409.25|2397.75|2409.76|2398.26|2407|2395.5|23
1735177380000|2024-12-26 01:43:00|2409.31|2397.81|2409.48|2397.98|2409.57|2398.07|2409.02|2397.52|20
1735177390000|2024-12-26 01:43:10|2409.47|2397.97|2409.27|2397.77|2410.03|2398.53|2409.24|2397.74|23
1735177400000|2024-12-26 01:43:20|2409.21|2397.71|2409.08|2397.58|2409.26|2397.76|2409.08|2397.58|12
1735177410000|2024-12-26 01:43:30|2409.14|2397.64|2408.09|2396.59|2409.14|2397.64|2407.73|2396.23|16
1735177420000|2024-12-26 01:43:40|2408.03|2396.53|2407.82|2396.32|2408.03|2396.53|2407.74|2396.24|15
1735177430000|2024-12-26 01:43:50|2407.76|2396.26|2407.37|2395.87|2407.88|2396.38|2407.35|2395.85|23
1735177440000|2024-12-26 01:44:00|2407.31|2395.81|2407.13|2395.63|2407.31|2395.81|2407.07|2395.57|14
1735177450000|2024-12-26 01:44:10|2407.17|2395.67|2407.11|2395.61|2407.23|2395.73|2407.11|2395.61|14
1735177460000|2024-12-26 01:44:20|2407.17|2395.67|2407.2|2395.7|2407.21|2395.71|2406.91|2395.41|10
1735177470000|2024-12-26 01:44:30|2407.26|2395.76|2408.03|2396.53|2408.03|2396.53|2407.02|2395.52|19
1735177480000|2024-12-26 01:44:40|2407.88|2396.38|2407.53|2396.03|2408|2396.5|2407.47|2395.97|15
1735177490000|2024-12-26 01:44:50|2407.46|2395.96|2407.66|2396.16|2407.92|2396.42|2407.34|2395.84|23
1735177500000|2024-12-26 01:45:00|2407.87|2396.37|2407.75|2396.25|2408.21|2396.71|2407.54|2396.04|24
1735177510000|2024-12-26 01:45:10|2407.7|2396.2|2407.75|2396.25|2407.75|2396.25|2407.54|2396.04|16
1735177520000|2024-12-26 01:45:20|2407.73|2396.23|2407.75|2396.25|2407.75|2396.25|2407.73|2396.23|2
1735177530000|2024-12-26 01:45:30|2407.68|2396.18|2407.66|2396.16|2407.75|2396.25|2407.42|2395.92|11
1735177540000|2024-12-26 01:45:40|2407.53|2396.03|2407.75|2396.25|2407.75|2396.25|2407.47|2395.97|8
1735177560000|2024-12-26 01:46:00|2408.08|2396.58|2408.42|2396.92|2408.42|2396.92|2408.08|2396.58|2
1735177570000|2024-12-26 01:46:10|2408.44|2396.94|2414|2402.5|2414.13|2402.63|2408.44|2396.94|17
1735177580000|2024-12-26 01:46:20|2414.13|2402.63|2414.13|2402.63|2414.13|2402.63|2414.01|2402.51|3
1735177590000|2024-12-26 01:46:30|2414.43|2402.93|2414.73|2403.23|2414.73|2403.23|2414.43|2402.93|3
1735177600000|2024-12-26 01:46:40|2414.62|2403.12|2414.73|2403.23|2414.73|2403.23|2414.62|2403.12|2
1735177620000|2024-12-26 01:47:00|2414.76|2403.26|2418.33|2406.83|2418.39|2406.89|2414.76|2403.26|10
1735177630000|2024-12-26 01:47:10|2418.24|2406.74|2417.8|2406.3|2418.24|2406.74|2417.67|2406.17|29
1735177640000|2024-12-26 01:47:20|2417.78|2406.28|2415.6|2404.1|2417.88|2406.38|2415.6|2404.1|30
1735177650000|2024-12-26 01:47:30|2415.45|2403.95|2418.03|2406.53|2418.17|2406.67|2415.45|2403.95|34
1735177660000|2024-12-26 01:47:40|2418.04|2406.54|2416.2|2404.7|2418.04|2406.54|2416.2|2404.7|28
1735177670000|2024-12-26 01:47:50|2415.71|2404.21|2414.72|2403.22|2415.97|2404.47|2414.6|2403.1|31
1735177680000|2024-12-26 01:48:00|2415.06|2403.56|2415.52|2404.02|2415.52|2404.02|2415.06|2403.56|12
1735177690000|2024-12-26 01:48:10|2415.48|2403.98|2415.4|2403.9|2415.48|2403.98|2415.4|2403.9|5
1735177700000|2024-12-26 01:48:20|2415.39|2403.89|2415.36|2403.86|2415.39|2403.89|2415.36|2403.86|4
1735177710000|2024-12-26 01:48:30|2414.41|2402.91|2414.69|2403.19|2414.75|2403.25|2414.15|2402.65|20
1735177720000|2024-12-26 01:48:40|2414.95|2403.45|2415.52|2404.02|2415.52|2404.02|2414.95|2403.45|6
1735177730000|2024-12-26 01:48:50|2415.51|2404.01|2415.02|2403.52|2415.52|2404.02|2414.82|2403.32|19
1735177740000|2024-12-26 01:49:00|2415.14|2403.64|2415.52|2404.02|2415.52|2404.02|2415.06|2403.56|22
1735177750000|2024-12-26 01:49:10|2415.41|2403.91|2415.01|2403.51|2415.52|2404.02|2414.68|2403.18|12
1735177760000|2024-12-26 01:49:20|2414.96|2403.46|2414.22|2402.72|2414.96|2403.46|2414.17|2402.67|19
1735177770000|2024-12-26 01:49:30|2414.16|2402.66|2414.09|2402.59|2414.22|2402.72|2414.09|2402.59|6
1735177780000|2024-12-26 01:49:40|2414.03|2402.53|2412.88|2401.38|2414.03|2402.53|2412.84|2401.34|7
1735177790000|2024-12-26 01:49:50|2412.94|2401.44|2412.69|2401.19|2413.21|2401.71|2412.52|2401.02|31
1735177800000|2024-12-26 01:50:00|2412.76|2401.26|2413.78|2402.28|2413.78|2402.28|2412.64|2401.14|10
1735177810000|2024-12-26 01:50:10|2413.75|2402.25|2413.78|2402.28|2413.78|2402.28|2413.69|2402.19|7
1735177820000|2024-12-26 01:50:20|2413.9|2402.4|2414.71|2403.21|2414.71|2403.21|2413.9|2402.4|4
1735177870000|2024-12-26 01:51:10|2414.61|2403.11|2414.66|2403.16|2414.71|2403.21|2414.03|2402.53|15
1735177880000|2024-12-26 01:51:20|2414.71|2403.21|2414.71|2403.21|2414.71|2403.21|2414.71|2403.21|1
1735177890000|2024-12-26 01:51:30|2415.28|2403.78|2415.86|2404.36|2415.86|2404.36|2415.28|2403.78|2
1735177910000|2024-12-26 01:51:50|2416.1|2404.6|2416.35|2404.85|2416.35|2404.85|2416.1|2404.6|2
1735177920000|2024-12-26 01:52:00|2416.43|2404.93|2416.51|2405.01|2416.51|2405.01|2416.43|2404.93|2
1735177950000|2024-12-26 01:52:30|2416.83|2405.33|2417.15|2405.65|2417.15|2405.65|2416.83|2405.33|8
1735178030000|2024-12-26 01:53:50|2416.71|2405.21|2416.95|2405.45|2417.15|2405.65|2416.32|2404.82|24
1735178040000|2024-12-26 01:54:00|2417.01|2405.51|2416.51|2405.01|2417.01|2405.51|2416.45|2404.95|14
1735178050000|2024-12-26 01:54:10|2416.46|2404.96|2415.55|2404.05|2416.46|2404.96|2415.55|2404.05|19
1735178060000|2024-12-26 01:54:20|2415.49|2403.99|2415.56|2404.06|2415.68|2404.18|2414.47|2402.97|28
1735178070000|2024-12-26 01:54:30|2415.31|2403.81|2415.79|2404.29|2415.79|2404.29|2415.15|2403.65|27
1735178080000|2024-12-26 01:54:40|2415.69|2404.19|2415.73|2404.23|2415.83|2404.33|2415.16|2403.66|25
1735178090000|2024-12-26 01:54:50|2415.66|2404.16|2415.87|2404.37|2415.87|2404.37|2415.29|2403.79|23
1735178100000|2024-12-26 01:55:00|2415.81|2404.31|2415.88|2404.38|2416.1|2404.6|2415.31|2403.81|25
1735178110000|2024-12-26 01:55:10|2415.91|2404.41|2416.07|2404.57|2416.16|2404.66|2415.6|2404.1|29
1735178120000|2024-12-26 01:55:20|2416.04|2404.54|2416.2|2404.7|2416.2|2404.7|2415.7|2404.2|13
1735178130000|2024-12-26 01:55:30|2416.64|2405.14|2418.13|2406.63|2418.25|2406.75|2416.64|2405.14|7
1735178140000|2024-12-26 01:55:40|2418.19|2406.69|2416.72|2405.22|2418.21|2406.71|2416.69|2405.19|26
1735178150000|2024-12-26 01:55:50|2416.6|2405.1|2415.02|2403.52|2416.6|2405.1|2415.01|2403.51|26
1735178160000|2024-12-26 01:56:00|2415.11|2403.61|2412.75|2401.25|2415.11|2403.61|2412.7|2401.2|26
1735178170000|2024-12-26 01:56:10|2412.79|2401.29|2411.42|2399.92|2412.79|2401.29|2411.42|2399.92|27
1735178180000|2024-12-26 01:56:20|2411.99|2400.49|2411.45|2399.95|2411.99|2400.49|2411.33|2399.83|23
1735178190000|2024-12-26 01:56:30|2411.55|2400.05|2411.25|2399.75|2411.55|2400.05|2411.22|2399.72|19
1735178200000|2024-12-26 01:56:40|2411.23|2399.73|2411.23|2399.73|2411.27|2399.77|2411.2|2399.7|9
1735178210000|2024-12-26 01:56:50|2411.27|2399.77|2411.21|2399.71|2411.27|2399.77|2411.21|2399.71|11
1735178220000|2024-12-26 01:57:00|2411.57|2400.07|2412.19|2400.69|2412.28|2400.78|2411.57|2400.07|22
1735178230000|2024-12-26 01:57:10|2411.73|2400.23|2411.23|2399.73|2411.73|2400.23|2411.17|2399.67|14
1735178240000|2024-12-26 01:57:20|2411.22|2399.72|2412.36|2400.86|2412.36|2400.86|2411.22|2399.72|27
1735178250000|2024-12-26 01:57:30|2412.07|2400.57|2412.45|2400.95|2412.58|2401.08|2412.07|2400.57|22
1735178260000|2024-12-26 01:57:40|2412.41|2400.91|2412.54|2401.04|2412.56|2401.06|2412.38|2400.88|16
1735178270000|2024-12-26 01:57:50|2412.53|2401.03|2413.06|2401.56|2413.24|2401.74|2412.53|2401.03|14
1735178280000|2024-12-26 01:58:00|2413.05|2401.55|2410.52|2399.02|2413.06|2401.56|2410.45|2398.95|16
1735178290000|2024-12-26 01:58:10|2410.47|2398.97|2410.39|2398.89|2410.74|2399.24|2409.98|2398.48|22
1735178300000|2024-12-26 01:58:20|2410.41|2398.91|2410.72|2399.22|2410.72|2399.22|2410.41|2398.91|14
1735178310000|2024-12-26 01:58:30|2410.68|2399.18|2410.5|2399|2410.68|2399.18|2410.44|2398.94|23
1735178320000|2024-12-26 01:58:40|2410.44|2398.94|2410.89|2399.39|2410.89|2399.39|2410.42|2398.92|13
1735178330000|2024-12-26 01:58:50|2410.92|2399.42|2410.96|2399.46|2411.32|2399.82|2410.17|2398.67|31
1735178340000|2024-12-26 01:59:00|2410.95|2399.45|2410.83|2399.33|2410.96|2399.46|2410.82|2399.32|14
1735178350000|2024-12-26 01:59:10|2410.8|2399.3|2410.6|2399.1|2411.44|2399.94|2410.6|2399.1|19
1735178360000|2024-12-26 01:59:20|2410.63|2399.13|2410.46|2398.96|2410.72|2399.22|2410.46|2398.96|27
1735178370000|2024-12-26 01:59:30|2410.26|2398.76|2409.6|2398.1|2410.35|2398.85|2409.58|2398.08|25
1735178380000|2024-12-26 01:59:40|2409.59|2398.09|2409.82|2398.32|2409.86|2398.36|2409.59|2398.09|25
1735178390000|2024-12-26 01:59:50|2409.8|2398.3|2410.71|2399.21|2410.83|2399.33|2409.69|2398.19|16
1735178400000|2024-12-26 02:00:00|2410.83|2399.33|2408.5|2397|2410.88|2399.38|2408.5|2397|30
1735178410000|2024-12-26 02:00:10|2408.47|2396.97|2406.91|2395.41|2408.47|2396.97|2406.91|2395.41|19
1735178420000|2024-12-26 02:00:20|2407.18|2395.68|2406.95|2395.45|2407.18|2395.68|2406.91|2395.41|10
1735178430000|2024-12-26 02:00:30|2407|2395.5|2406.91|2395.41|2407|2395.5|2406.91|2395.41|8
1735178440000|2024-12-26 02:00:40|2406.33|2394.83|2403.98|2392.48|2406.33|2394.83|2403.98|2392.48|6
1735178450000|2024-12-26 02:00:50|2403.89|2392.39|2400.8|2389.3|2403.89|2392.39|2400.25|2388.75|34
1735178460000|2024-12-26 02:01:00|2400.81|2389.31|2401.81|2390.31|2403.02|2391.52|2400.2|2388.7|34
1735178470000|2024-12-26 02:01:10|2401.78|2390.28|2400.51|2389.01|2401.78|2390.28|2400.51|2389.01|25
1735178480000|2024-12-26 02:01:20|2400.5|2389|2402.07|2390.57|2402.34|2390.84|2400.13|2388.63|20
1735178490000|2024-12-26 02:01:30|2402.02|2390.52|2400.11|2388.61|2402.02|2390.52|2400.11|2388.61|22
1735178500000|2024-12-26 02:01:40|2400.28|2388.78|2400.17|2388.67|2400.66|2389.16|2400.11|2388.61|29
1735178510000|2024-12-26 02:01:50|2400.29|2388.79|2400.27|2388.77|2400.44|2388.94|2400.11|2388.61|18
1735178520000|2024-12-26 02:02:00|2400.41|2388.91|2400.65|2389.15|2400.76|2389.26|2400.11|2388.61|21
1735178530000|2024-12-26 02:02:10|2400.62|2389.12|2400.29|2388.79|2401.14|2389.64|2400.29|2388.79|23
1735178540000|2024-12-26 02:02:20|2400.4|2388.9|2401.27|2389.77|2401.32|2389.82|2400.29|2388.79|20
1735178550000|2024-12-26 02:02:30|2401.31|2389.81|2401.82|2390.32|2401.82|2390.32|2401.23|2389.73|17
1735178560000|2024-12-26 02:02:40|2401.91|2390.41|2406.5|2395|2406.5|2395|2401.91|2390.41|8
1735178570000|2024-12-26 02:02:50|2407.29|2395.79|2408.08|2396.58|2408.08|2396.58|2407.29|2395.79|4
1735178580000|2024-12-26 02:03:00|2408.06|2396.56|2406.84|2395.34|2408.08|2396.58|2406.75|2395.25|23
1735178590000|2024-12-26 02:03:10|2407.08|2395.58|2408.08|2396.58|2408.08|2396.58|2406.96|2395.46|21
1735178600000|2024-12-26 02:03:20|2407.86|2396.36|2408.01|2396.51|2408.08|2396.58|2407.86|2396.36|8
1735178610000|2024-12-26 02:03:30|2408.02|2396.52|2408.21|2396.71|2408.21|2396.71|2408.02|2396.52|4
1735178620000|2024-12-26 02:03:40|2408.15|2396.65|2408.08|2396.58|2408.15|2396.65|2408.08|2396.58|7
1735178630000|2024-12-26 02:03:50|2408.09|2396.59|2408.08|2396.58|2408.14|2396.64|2408.08|2396.58|4
1735178690000|2024-12-26 02:04:50|2408.09|2396.59|2408.51|2397.01|2408.51|2397.01|2408.09|2396.59|5
1735178700000|2024-12-26 02:05:00|2408.66|2397.16|2409.41|2397.91|2409.41|2397.91|2408.66|2397.16|3
1735178720000|2024-12-26 02:05:20|2409.52|2398.02|2409.63|2398.13|2409.63|2398.13|2409.52|2398.02|2
1735178740000|2024-12-26 02:05:40|2409.53|2398.03|2409.63|2398.13|2409.63|2398.13|2409.53|2398.03|6
1735178750000|2024-12-26 02:05:50|2409.53|2398.03|2409.63|2398.13|2409.63|2398.13|2408.99|2397.49|19
1735178760000|2024-12-26 02:06:00|2409.5|2398|2409|2397.5|2409.63|2398.13|2408.99|2397.49|22
1735178770000|2024-12-26 02:06:10|2409.24|2397.74|2409.63|2398.13|2409.63|2398.13|2408.87|2397.37|8
1735178780000|2024-12-26 02:06:20|2409.55|2398.05|2409.63|2398.13|2409.63|2398.13|2409.55|2398.05|2
1735178790000|2024-12-26 02:06:30|2409.4|2397.9|2408.51|2397.01|2409.4|2397.9|2408.51|2397.01|13
1735178800000|2024-12-26 02:06:40|2408.39|2396.89|2408.13|2396.63|2408.39|2396.89|2408.08|2396.58|9
1735178810000|2024-12-26 02:06:50|2408.14|2396.64|2409.33|2397.83|2409.56|2398.06|2408.14|2396.64|32
1735178820000|2024-12-26 02:07:00|2409.57|2398.07|2410.41|2398.91|2410.41|2398.91|2409.57|2398.07|5
1735178830000|2024-12-26 02:07:10|2410.54|2399.04|2410.08|2398.58|2410.68|2399.18|2409.64|2398.14|20
1735178840000|2024-12-26 02:07:20|2410.07|2398.57|2409.19|2397.69|2410.07|2398.57|2408.69|2397.19|31
1735178850000|2024-12-26 02:07:30|2409.32|2397.82|2408.8|2397.3|2409.32|2397.82|2408.76|2397.26|25
1735178860000|2024-12-26 02:07:40|2408.94|2397.44|2408.14|2396.64|2409.28|2397.78|2408.13|2396.63|22
1735178870000|2024-12-26 02:07:50|2408.45|2396.95|2409.92|2398.42|2410.51|2399.01|2408.45|2396.95|32
1735178880000|2024-12-26 02:08:00|2410.04|2398.54|2410.45|2398.95|2410.57|2399.07|2410.04|2398.54|27
1735178890000|2024-12-26 02:08:10|2410.44|2398.94|2411.75|2400.25|2411.75|2400.25|2410.44|2398.94|13
1735178900000|2024-12-26 02:08:20|2411.76|2400.26|2412.4|2400.9|2412.59|2401.09|2411.76|2400.26|15
1735178910000|2024-12-26 02:08:30|2412.52|2401.02|2409.43|2397.93|2412.52|2401.02|2409.43|2397.93|28
1735178920000|2024-12-26 02:08:40|2409.65|2398.15|2409.92|2398.42|2410.01|2398.51|2409.49|2397.99|17
1735178930000|2024-12-26 02:08:50|2409.66|2398.16|2409.62|2398.12|2409.88|2398.38|2409.62|2398.12|8
1735178950000|2024-12-26 02:09:10|2406.96|2395.46|2406.97|2395.47|2407.9|2396.4|2406.9|2395.4|26
1735178960000|2024-12-26 02:09:20|2406.95|2395.45|2406.08|2394.58|2406.95|2395.45|2405.23|2393.73|28
1735178970000|2024-12-26 02:09:30|2406.14|2394.64|2406.39|2394.89|2406.43|2394.93|2405.94|2394.44|31
1735178980000|2024-12-26 02:09:40|2406.96|2395.46|2406.16|2394.66|2407.22|2395.72|2406.05|2394.55|23
1735178990000|2024-12-26 02:09:50|2406.17|2394.67|2407.66|2396.16|2407.66|2396.16|2406.17|2394.67|18
1735179000000|2024-12-26 02:10:00|2407.65|2396.15|2408.47|2396.97|2408.47|2396.97|2406.93|2395.43|22
1735179020000|2024-12-26 02:10:20|2408.46|2396.96|2408.47|2396.97|2408.47|2396.97|2408.46|2396.96|2
1735179030000|2024-12-26 02:10:30|2408.46|2396.96|2408.47|2396.97|2408.47|2396.97|2408.39|2396.89|3
1735179040000|2024-12-26 02:10:40|2408.93|2397.43|2410.07|2398.57|2410.07|2398.57|2408.93|2397.43|4
1735179050000|2024-12-26 02:10:50|2410.24|2398.74|2411.19|2399.69|2411.19|2399.69|2410.24|2398.74|4
1735179100000|2024-12-26 02:11:40|2411.4|2399.9|2411.62|2400.12|2411.62|2400.12|2411.4|2399.9|2
1735179120000|2024-12-26 02:12:00|2411.77|2400.27|2411.92|2400.42|2411.92|2400.42|2411.77|2400.27|2
1735179130000|2024-12-26 02:12:10|2411.89|2400.39|2411.89|2400.39|2411.92|2400.42|2411.89|2400.39|3
1735179140000|2024-12-26 02:12:20|2411.92|2400.42|2411.92|2400.42|2411.92|2400.42|2411.92|2400.42|1
1735179150000|2024-12-26 02:12:30|2412.16|2400.66|2413.63|2402.13|2413.63|2402.13|2412.16|2400.66|3
1735179160000|2024-12-26 02:12:40|2413.61|2402.11|2413.63|2402.13|2413.63|2402.13|2413.61|2402.11|2
1735179170000|2024-12-26 02:12:50|2413.61|2402.11|2412.63|2401.13|2413.63|2402.13|2412.54|2401.04|20
1735179180000|2024-12-26 02:13:00|2412.6|2401.1|2414.07|2402.57|2414.1|2402.6|2412.6|2401.1|19
1735179190000|2024-12-26 02:13:10|2414.12|2402.62|2414.19|2402.69|2414.27|2402.77|2413.64|2402.14|21
1735179200000|2024-12-26 02:13:20|2414.1|2402.6|2414.37|2402.87|2414.37|2402.87|2414|2402.5|15
1735179210000|2024-12-26 02:13:30|2414.33|2402.83|2414.31|2402.81|2414.34|2402.84|2414.31|2402.81|4
1735179220000|2024-12-26 02:13:40|2414.33|2402.83|2414.29|2402.79|2414.37|2402.87|2414.28|2402.78|12
1735179230000|2024-12-26 02:13:50|2414.3|2402.8|2414.37|2402.87|2414.37|2402.87|2414.29|2402.79|10
1735179240000|2024-12-26 02:14:00|2414.33|2402.83|2414.58|2403.08|2414.58|2403.08|2413.97|2402.47|21
1735179250000|2024-12-26 02:14:10|2414.57|2403.07|2414.44|2402.94|2414.57|2403.07|2413.93|2402.43|24
1735179260000|2024-12-26 02:14:20|2414.42|2402.92|2414.59|2403.09|2414.59|2403.09|2414.3|2402.8|28
1735179270000|2024-12-26 02:14:30|2414.53|2403.03|2414.78|2403.28|2414.78|2403.28|2414.53|2403.03|26
1735179280000|2024-12-26 02:14:40|2415.06|2403.56|2415.22|2403.72|2415.28|2403.78|2415.06|2403.56|13
1735179290000|2024-12-26 02:14:50|2415.2|2403.7|2415.35|2403.85|2415.35|2403.85|2414.45|2402.95|15
1735179310000|2024-12-26 02:15:10|2415.32|2403.82|2415.04|2403.54|2415.32|2403.82|2415.04|2403.54|13
1735179320000|2024-12-26 02:15:20|2414.63|2403.13|2415.35|2403.85|2415.35|2403.85|2414.63|2403.13|9
1735179330000|2024-12-26 02:15:30|2415.3|2403.8|2414.67|2403.17|2415.31|2403.81|2414.67|2403.17|14
1735179340000|2024-12-26 02:15:40|2414.57|2403.07|2413.17|2401.67|2414.64|2403.14|2413.07|2401.57|24
1735179350000|2024-12-26 02:15:50|2413.23|2401.73|2415.06|2403.56|2415.2|2403.7|2413.11|2401.61|30
1735179360000|2024-12-26 02:16:00|2414.99|2403.49|2415.35|2403.85|2415.35|2403.85|2414.78|2403.28|8
1735179370000|2024-12-26 02:16:10|2415.53|2404.03|2416.07|2404.57|2416.07|2404.57|2415.53|2404.03|6
1735179380000|2024-12-26 02:16:20|2416.14|2404.64|2416.65|2405.15|2416.65|2405.15|2416.14|2404.64|5
1735179390000|2024-12-26 02:16:30|2417.98|2406.48|2422.35|2410.85|2422.35|2410.85|2417.98|2406.48|12
1735179400000|2024-12-26 02:16:40|2422.38|2410.88|2423.4|2411.9|2423.4|2411.9|2422.38|2410.88|5
1735179410000|2024-12-26 02:16:50|2423.38|2411.88|2424.17|2412.67|2424.32|2412.82|2423.21|2411.71|17
1735179420000|2024-12-26 02:17:00|2424.08|2412.58|2422.89|2411.39|2424.08|2412.58|2422.52|2411.02|17
1735179430000|2024-12-26 02:17:10|2422.82|2411.32|2420.56|2409.06|2422.92|2411.42|2420.56|2409.06|31
1735179440000|2024-12-26 02:17:20|2420.48|2408.98|2422.64|2411.14|2422.75|2411.25|2420.29|2408.79|30
1735179450000|2024-12-26 02:17:30|2422.7|2411.2|2421.99|2410.49|2422.7|2411.2|2421.99|2410.49|23
1735179460000|2024-12-26 02:17:40|2421.96|2410.46|2422.75|2411.25|2422.75|2411.25|2420.58|2409.08|24
1735179470000|2024-12-26 02:17:50|2423.39|2411.89|2424.03|2412.53|2424.03|2412.53|2423.39|2411.89|4
1735179490000|2024-12-26 02:18:10|2424.22|2412.72|2424.33|2412.83|2424.33|2412.83|2424.22|2412.72|2
1735179500000|2024-12-26 02:18:20|2424.04|2412.54|2423.8|2412.3|2424.04|2412.54|2423.8|2412.3|2
1735179510000|2024-12-26 02:18:30|2423.92|2412.42|2424.33|2412.83|2424.33|2412.83|2423.8|2412.3|14
1735179520000|2024-12-26 02:18:40|2424.54|2413.04|2424.76|2413.26|2424.76|2413.26|2424.54|2413.04|2
1735179570000|2024-12-26 02:19:30|2424.45|2412.95|2424.53|2413.03|2424.76|2413.26|2424.45|2412.95|13
1735179580000|2024-12-26 02:19:40|2424.65|2413.15|2424.47|2412.97|2424.66|2413.16|2424.46|2412.96|11
1735179590000|2024-12-26 02:19:50|2424.71|2413.21|2425.3|2413.8|2425.3|2413.8|2424.71|2413.21|4
1735179600000|2024-12-26 02:20:00|2425.31|2413.81|2427.65|2416.15|2427.65|2416.15|2425.31|2413.81|25
1735179610000|2024-12-26 02:20:10|2427.89|2416.39|2428.55|2417.05|2428.67|2417.17|2427.89|2416.39|28
1735179620000|2024-12-26 02:20:20|2428.47|2416.97|2427.01|2415.51|2428.5|2417|2426.93|2415.43|25
1735179630000|2024-12-26 02:20:30|2426.89|2415.39|2428.59|2417.09|2428.59|2417.09|2426.89|2415.39|25
1735179640000|2024-12-26 02:20:40|2428.79|2417.29|2429.38|2417.88|2429.5|2418|2428.71|2417.21|19
1735179650000|2024-12-26 02:20:50|2429.52|2418.02|2430.19|2418.69|2430.74|2419.24|2429.5|2418|22
1735179660000|2024-12-26 02:21:00|2430.12|2418.62|2429.94|2418.44|2430.55|2419.05|2429.26|2417.76|25
1735179670000|2024-12-26 02:21:10|2430.19|2418.69|2431.17|2419.67|2431.82|2420.32|2430.19|2418.69|29
1735179680000|2024-12-26 02:21:20|2431.23|2419.73|2431.51|2420.01|2431.69|2420.19|2431.11|2419.61|12
1735179690000|2024-12-26 02:21:30|2431.5|2420|2430.4|2418.9|2431.51|2420.01|2430.05|2418.55|19
1735179700000|2024-12-26 02:21:40|2430.32|2418.82|2431|2419.5|2431.25|2419.75|2428.95|2417.45|26
1735179710000|2024-12-26 02:21:50|2431.04|2419.54|2430.2|2418.7|2431.09|2419.59|2430.2|2418.7|19
1735179720000|2024-12-26 02:22:00|2429.57|2418.07|2430.81|2419.31|2430.87|2419.37|2429.04|2417.54|22
1735179730000|2024-12-26 02:22:10|2430.85|2419.35|2431.49|2419.99|2431.6|2420.1|2430.85|2419.35|15
1735179740000|2024-12-26 02:22:20|2431.5|2420|2432.53|2421.03|2432.66|2421.16|2431.5|2420|24
1735179750000|2024-12-26 02:22:30|2432.66|2421.16|2432.16|2420.66|2432.66|2421.16|2431.97|2420.47|10
1735179760000|2024-12-26 02:22:40|2432.12|2420.62|2431.19|2419.69|2432.16|2420.66|2431.19|2419.69|21
1735179770000|2024-12-26 02:22:50|2431.21|2419.71|2430.07|2418.57|2431.21|2419.71|2429.71|2418.21|16
1735179780000|2024-12-26 02:23:00|2429.89|2418.39|2429.32|2417.82|2430.54|2419.04|2429.32|2417.82|25
1735179790000|2024-12-26 02:23:10|2429.33|2417.83|2428.23|2416.73|2429.35|2417.85|2428.22|2416.72|20
1735179800000|2024-12-26 02:23:20|2428.22|2416.72|2427.06|2415.56|2428.22|2416.72|2426.76|2415.26|23
1735179810000|2024-12-26 02:23:30|2427.01|2415.51|2428.97|2417.47|2429.03|2417.53|2426.83|2415.33|30
1735179820000|2024-12-26 02:23:40|2428.98|2417.48|2427.76|2416.26|2429.12|2417.62|2427.75|2416.25|21
1735179830000|2024-12-26 02:23:50|2427.7|2416.2|2427.03|2415.53|2427.7|2416.2|2426.89|2415.39|22
1735179840000|2024-12-26 02:24:00|2427.28|2415.78|2428.56|2417.06|2428.71|2417.21|2427.08|2415.58|27
1735179850000|2024-12-26 02:24:10|2428.44|2416.94|2428.92|2417.42|2429.11|2417.61|2427.82|2416.32|20
1735179860000|2024-12-26 02:24:20|2428.81|2417.31|2428.05|2416.55|2429.19|2417.69|2427.95|2416.45|20
1735179870000|2024-12-26 02:24:30|2428.17|2416.67|2429.37|2417.87|2429.48|2417.98|2427.85|2416.35|25
1735179880000|2024-12-26 02:24:40|2429.41|2417.91|2431.47|2419.97|2431.59|2420.09|2429.41|2417.91|24
1735179890000|2024-12-26 02:24:50|2431.57|2420.07|2431.41|2419.91|2431.61|2420.11|2431.35|2419.85|19
1735179900000|2024-12-26 02:25:00|2431.23|2419.73|2431.97|2420.47|2432.11|2420.61|2430.87|2419.37|26
1735179910000|2024-12-26 02:25:10|2431.29|2419.79|2431.28|2419.78|2431.39|2419.89|2431.02|2419.52|19
1735179920000|2024-12-26 02:25:20|2431.24|2419.74|2431.03|2419.53|2431.91|2420.41|2430.99|2419.49|25
1735179930000|2024-12-26 02:25:30|2431.15|2419.65|2429.12|2417.62|2431.15|2419.65|2429.12|2417.62|20
1735179940000|2024-12-26 02:25:40|2429|2417.5|2428.98|2417.48|2429.35|2417.85|2428.96|2417.46|21
1735179950000|2024-12-26 02:25:50|2428.97|2417.47|2428.29|2416.79|2429.66|2418.16|2428.12|2416.62|25
1735179960000|2024-12-26 02:26:00|2427.85|2416.35|2427.2|2415.7|2428.34|2416.84|2427.2|2415.7|24
1735179970000|2024-12-26 02:26:10|2427.18|2415.68|2428.81|2417.31|2429.13|2417.63|2426.69|2415.19|26
1735179980000|2024-12-26 02:26:20|2428.55|2417.05|2426.71|2415.21|2428.55|2417.05|2426.11|2414.61|23
1735179990000|2024-12-26 02:26:30|2426.84|2415.34|2426.83|2415.33|2427.4|2415.9|2425.98|2414.48|22
1735180000000|2024-12-26 02:26:40|2426.7|2415.2|2427.16|2415.66|2427.21|2415.71|2426.22|2414.72|22
1735180010000|2024-12-26 02:26:50|2427.04|2415.54|2427.14|2415.64|2427.37|2415.87|2426.81|2415.31|23
1735180020000|2024-12-26 02:27:00|2427.15|2415.65|2426.45|2414.95|2427.15|2415.65|2426.1|2414.6|19
1735180030000|2024-12-26 02:27:10|2426.51|2415.01|2427.22|2415.72|2427.65|2416.15|2425.88|2414.38|20
1735180040000|2024-12-26 02:27:20|2427.41|2415.91|2427.71|2416.21|2427.84|2416.34|2427.28|2415.78|25
1735180050000|2024-12-26 02:27:30|2427.77|2416.27|2427.48|2415.98|2427.77|2416.27|2427.27|2415.77|29
1735180060000|2024-12-26 02:27:40|2427.42|2415.92|2427.34|2415.84|2427.9|2416.4|2427.22|2415.72|28
1735180070000|2024-12-26 02:27:50|2427.25|2415.75|2427.53|2416.03|2427.71|2416.21|2427.25|2415.75|21
1735180080000|2024-12-26 02:28:00|2427.65|2416.15|2427.42|2415.92|2427.67|2416.17|2427.37|2415.87|19
1735180090000|2024-12-26 02:28:10|2427.54|2416.04|2427.42|2415.92|2427.83|2416.33|2427.39|2415.89|20
1735180100000|2024-12-26 02:28:20|2427.54|2416.04|2428.3|2416.8|2428.74|2417.24|2427.44|2415.94|17
1735180110000|2024-12-26 02:28:30|2428.29|2416.79|2428.12|2416.62|2428.35|2416.85|2427.31|2415.81|28
1735180120000|2024-12-26 02:28:40|2428.18|2416.68|2428.42|2416.92|2428.42|2416.92|2427.86|2416.36|21
1735180130000|2024-12-26 02:28:50|2428.41|2416.91|2426.9|2415.4|2428.41|2416.91|2426.9|2415.4|26
1735180140000|2024-12-26 02:29:00|2426.93|2415.43|2426.88|2415.38|2427.29|2415.79|2426.76|2415.26|27
1735180150000|2024-12-26 02:29:10|2426.99|2415.49|2428.46|2416.96|2428.67|2417.17|2426.99|2415.49|33
1735180160000|2024-12-26 02:29:20|2428.53|2417.03|2428.42|2416.92|2429.44|2417.94|2428.42|2416.92|30
1735180170000|2024-12-26 02:29:30|2428.43|2416.93|2426.54|2415.04|2428.45|2416.95|2426.52|2415.02|26
1735180180000|2024-12-26 02:29:40|2426.42|2414.92|2426.63|2415.13|2426.79|2415.29|2426.29|2414.79|28
1735180190000|2024-12-26 02:29:50|2426.54|2415.04|2426.6|2415.1|2426.73|2415.23|2426.53|2415.03|19
1735180200000|2024-12-26 02:30:00|2426.45|2414.95|2426.47|2414.97|2426.9|2415.4|2425.9|2414.4|28
1735180210000|2024-12-26 02:30:10|2426.35|2414.85|2426.41|2414.91|2426.89|2415.39|2426.35|2414.85|21
1735180220000|2024-12-26 02:30:20|2426.29|2414.79|2427.16|2415.66|2427.67|2416.17|2426.11|2414.61|25
1735180230000|2024-12-26 02:30:30|2427.22|2415.72|2427.43|2415.93|2427.51|2416.01|2427.03|2415.53|27
1735180240000|2024-12-26 02:30:40|2427.47|2415.97|2427.67|2416.17|2427.67|2416.17|2427.32|2415.82|11
1735180250000|2024-12-26 02:30:50|2427.43|2415.93|2427.86|2416.36|2427.86|2416.36|2427.42|2415.92|15
1735180270000|2024-12-26 02:31:10|2427.97|2416.47|2429.58|2418.08|2429.58|2418.08|2427.97|2416.47|4
1735180280000|2024-12-26 02:31:20|2429.49|2417.99|2429.12|2417.62|2429.49|2417.99|2428.94|2417.44|18
1735180290000|2024-12-26 02:31:30|2429.1|2417.6|2429|2417.5|2429.23|2417.73|2428.5|2417|20
1735180300000|2024-12-26 02:31:40|2429.12|2417.62|2429.58|2418.08|2429.58|2418.08|2429.12|2417.62|23
1735180310000|2024-12-26 02:31:50|2429.55|2418.05|2429.51|2418.01|2429.55|2418.05|2428.88|2417.38|21
1735180320000|2024-12-26 02:32:00|2429.58|2418.08|2429.58|2418.08|2429.58|2418.08|2429.18|2417.68|11
1735180340000|2024-12-26 02:32:20|2429.77|2418.27|2429.96|2418.46|2429.96|2418.46|2429.77|2418.27|2
1735180350000|2024-12-26 02:32:30|2430.28|2418.78|2430.6|2419.1|2430.6|2419.1|2430.28|2418.78|2
1735180370000|2024-12-26 02:32:50|2430.56|2419.06|2430.56|2419.06|2430.56|2419.06|2430.56|2419.06|1
1735180380000|2024-12-26 02:33:00|2430.52|2419.02|2430.56|2419.06|2430.59|2419.09|2430.22|2418.72|17
1735180390000|2024-12-26 02:33:10|2430.75|2419.25|2431.21|2419.71|2431.21|2419.71|2430.75|2419.25|12
1735180410000|2024-12-26 02:33:30|2431.62|2420.12|2432.04|2420.54|2432.04|2420.54|2431.62|2420.12|2
1735180430000|2024-12-26 02:33:50|2431.83|2420.33|2431.12|2419.62|2431.83|2420.33|2431.12|2419.62|6
1735180440000|2024-12-26 02:34:00|2431.24|2419.74|2428.81|2417.31|2431.48|2419.98|2428.81|2417.31|24
1735180450000|2024-12-26 02:34:10|2428.93|2417.43|2431.26|2419.76|2431.47|2419.97|2428.93|2417.43|25
1735180460000|2024-12-26 02:34:20|2431.27|2419.77|2431.55|2420.05|2431.92|2420.42|2431.27|2419.77|21
1735180470000|2024-12-26 02:34:30|2431.67|2420.17|2431.43|2419.93|2431.68|2420.18|2431.43|2419.93|7
1735180480000|2024-12-26 02:34:40|2431.55|2420.05|2429.2|2417.7|2431.55|2420.05|2429.2|2417.7|26
1735180490000|2024-12-26 02:34:50|2429.02|2417.52|2428.58|2417.08|2429.02|2417.52|2428.23|2416.73|22
1735180500000|2024-12-26 02:35:00|2428.7|2417.2|2427.88|2416.38|2428.7|2417.2|2427.72|2416.22|18
1735180510000|2024-12-26 02:35:10|2427.76|2416.26|2427.16|2415.66|2427.93|2416.43|2427.02|2415.52|31
1735180520000|2024-12-26 02:35:20|2426.98|2415.48|2426.15|2414.65|2426.98|2415.48|2426.03|2414.53|33
1735180530000|2024-12-26 02:35:30|2426.28|2414.78|2425.9|2414.4|2426.5|2415|2425.08|2413.58|28
1735180540000|2024-12-26 02:35:40|2426.02|2414.52|2425.35|2413.85|2426.32|2414.82|2425.35|2413.85|17
1735180550000|2024-12-26 02:35:50|2424.99|2413.49|2425.93|2414.43|2426.13|2414.63|2424.98|2413.48|23
1735180560000|2024-12-26 02:36:00|2425.99|2414.49|2426.16|2414.66|2426.44|2414.94|2425.89|2414.39|18
1735180570000|2024-12-26 02:36:10|2426.22|2414.72|2426.06|2414.56|2426.34|2414.84|2425.7|2414.2|18
1735180580000|2024-12-26 02:36:20|2426.37|2414.87|2425.56|2414.06|2426.47|2414.97|2425.03|2413.53|20
1735180590000|2024-12-26 02:36:30|2425.44|2413.94|2424.96|2413.46|2425.73|2414.23|2424.96|2413.46|19
1735180600000|2024-12-26 02:36:40|2425.2|2413.7|2425.53|2414.03|2425.67|2414.17|2425.19|2413.69|18
1735180610000|2024-12-26 02:36:50|2425.28|2413.78|2425.25|2413.75|2425.36|2413.86|2424.99|2413.49|22
1735180620000|2024-12-26 02:37:00|2425.13|2413.63|2425.2|2413.7|2425.46|2413.96|2425.12|2413.62|25
1735180630000|2024-12-26 02:37:10|2425.32|2413.82|2425.16|2413.66|2425.32|2413.82|2424.43|2412.93|19
1735180640000|2024-12-26 02:37:20|2425.02|2413.52|2425.61|2414.11|2425.61|2414.11|2424.89|2413.39|20
1735180650000|2024-12-26 02:37:30|2425.16|2413.66|2425.43|2413.93|2425.58|2414.08|2425.01|2413.51|12
1735180660000|2024-12-26 02:37:40|2425.49|2413.99|2424.05|2412.55|2425.49|2413.99|2423.99|2412.49|21
1735180670000|2024-12-26 02:37:50|2423.46|2411.96|2423.53|2412.03|2424.06|2412.56|2423.18|2411.68|26
1735180680000|2024-12-26 02:38:00|2423.91|2412.41|2422.88|2411.38|2423.91|2412.41|2422.88|2411.38|25
1735180690000|2024-12-26 02:38:10|2422.75|2411.25|2422.5|2411|2422.99|2411.49|2422.49|2410.99|21
1735180700000|2024-12-26 02:38:20|2422.62|2411.12|2422.59|2411.09|2422.93|2411.43|2422.17|2410.67|30
1735180710000|2024-12-26 02:38:30|2422.77|2411.27|2423.37|2411.87|2423.37|2411.87|2422.77|2411.27|13
1735180720000|2024-12-26 02:38:40|2423.33|2411.83|2422.62|2411.12|2423.37|2411.87|2422.51|2411.01|24
1735180730000|2024-12-26 02:38:50|2422.74|2411.24|2420.3|2408.8|2422.74|2411.24|2419.99|2408.49|24
1735180740000|2024-12-26 02:39:00|2420.22|2408.72|2420.39|2408.89|2420.83|2409.33|2420.11|2408.61|20
1735180750000|2024-12-26 02:39:10|2420.4|2408.9|2421.13|2409.63|2421.37|2409.87|2420.21|2408.71|22
1735180760000|2024-12-26 02:39:20|2421.17|2409.67|2421.47|2409.97|2421.47|2409.97|2421.17|2409.67|4
1735180780000|2024-12-26 02:39:40|2421.46|2409.96|2421.46|2409.96|2421.47|2409.97|2421.38|2409.88|5
1735180790000|2024-12-26 02:39:50|2421.3|2409.8|2421.47|2409.97|2421.47|2409.97|2421.27|2409.77|11
1735180800000|2024-12-26 02:40:00|2421.42|2409.92|2421.47|2409.97|2421.47|2409.97|2421.28|2409.78|11
1735180810000|2024-12-26 02:40:10|2421.41|2409.91|2420.4|2408.9|2421.57|2410.07|2420.4|2408.9|19
1735180820000|2024-12-26 02:40:20|2420.63|2409.13|2421.47|2409.97|2421.49|2409.99|2420.12|2408.62|31
1735180830000|2024-12-26 02:40:30|2421.38|2409.88|2421.82|2410.32|2421.82|2410.32|2421.38|2409.88|6
1735180850000|2024-12-26 02:40:50|2421.58|2410.08|2421.71|2410.21|2421.81|2410.31|2421.58|2410.08|8
1735180860000|2024-12-26 02:41:00|2421.72|2410.22|2421.81|2410.31|2421.82|2410.32|2421.59|2410.09|20
1735180870000|2024-12-26 02:41:10|2421.73|2410.23|2420.15|2408.65|2421.82|2410.32|2420.15|2408.65|34
1735180880000|2024-12-26 02:41:20|2420.14|2408.64|2419.7|2408.2|2420.14|2408.64|2419.37|2407.87|22
1735180890000|2024-12-26 02:41:30|2419.76|2408.26|2419.65|2408.15|2419.86|2408.36|2419.22|2407.72|29
1735180900000|2024-12-26 02:41:40|2419.49|2407.99|2419.76|2408.26|2419.91|2408.41|2419.46|2407.96|30
1735180910000|2024-12-26 02:41:50|2419.84|2408.34|2420.44|2408.94|2420.49|2408.99|2419.69|2408.19|30
1735180920000|2024-12-26 02:42:00|2420.5|2409|2420.86|2409.36|2420.86|2409.36|2420.43|2408.93|23
1735180930000|2024-12-26 02:42:10|2420.77|2409.27|2420.68|2409.18|2420.77|2409.27|2419.47|2407.97|20
1735180940000|2024-12-26 02:42:20|2420.72|2409.22|2420.86|2409.36|2420.86|2409.36|2420.72|2409.22|3
1735180960000|2024-12-26 02:42:40|2420.53|2409.03|2420.65|2409.15|2420.73|2409.23|2420.53|2409.03|17
1735180970000|2024-12-26 02:42:50|2420.52|2409.02|2420.64|2409.14|2420.72|2409.22|2420.11|2408.61|29
1735180980000|2024-12-26 02:43:00|2420.62|2409.12|2420.86|2409.36|2420.86|2409.36|2420.17|2408.67|6
1735181060000|2024-12-26 02:44:20|2420.82|2409.32|2420.62|2409.12|2420.86|2409.36|2420.59|2409.09|9
1735181070000|2024-12-26 02:44:30|2420.7|2409.2|2420.7|2409.2|2420.86|2409.36|2420.59|2409.09|26
1735181080000|2024-12-26 02:44:40|2420.68|2409.18|2420.05|2408.55|2420.8|2409.3|2420.05|2408.55|29
1735181090000|2024-12-26 02:44:50|2420.07|2408.57|2420.07|2408.57|2420.51|2409.01|2419.87|2408.37|29
1735181100000|2024-12-26 02:45:00|2420.1|2408.6|2418.43|2406.93|2420.1|2408.6|2418.43|2406.93|25
1735181110000|2024-12-26 02:45:10|2418.42|2406.92|2418.46|2406.96|2419.08|2407.58|2418.01|2406.51|33
1735181120000|2024-12-26 02:45:20|2418.52|2407.02|2415.82|2404.32|2418.52|2407.02|2415.76|2404.26|32
1735181130000|2024-12-26 02:45:30|2415.79|2404.29|2414.17|2402.67|2415.79|2404.29|2414.09|2402.59|30
1735181140000|2024-12-26 02:45:40|2414.07|2402.57|2412.45|2400.95|2414.23|2402.73|2412.31|2400.81|32
1735181150000|2024-12-26 02:45:50|2412.6|2401.1|2412.5|2401|2412.87|2401.37|2412.26|2400.76|29
1735181160000|2024-12-26 02:46:00|2412.37|2400.87|2411.09|2399.59|2412.65|2401.15|2410.07|2398.57|31
1735181170000|2024-12-26 02:46:10|2411.13|2399.63|2410.65|2399.15|2412.33|2400.83|2410.65|2399.15|31
1735181180000|2024-12-26 02:46:20|2410.69|2399.19|2411.66|2400.16|2412.64|2401.14|2410.69|2399.19|30
1735181190000|2024-12-26 02:46:30|2411.6|2400.1|2411.5|2400|2411.6|2400.1|2410.67|2399.17|14
1735181200000|2024-12-26 02:46:40|2411.46|2399.96|2410.17|2398.67|2411.46|2399.96|2410.17|2398.67|29
1735181210000|2024-12-26 02:46:50|2410.05|2398.55|2409.05|2397.55|2410.05|2398.55|2408.81|2397.31|5
1735181220000|2024-12-26 02:47:00|2408.87|2397.37|2409.25|2397.75|2409.26|2397.76|2408.81|2397.31|28
1735181230000|2024-12-26 02:47:10|2409.19|2397.69|2409.12|2397.62|2409.26|2397.76|2408.83|2397.33|26
1735181240000|2024-12-26 02:47:20|2409.16|2397.66|2409.44|2397.94|2409.44|2397.94|2409.16|2397.66|5
1735181260000|2024-12-26 02:47:40|2409.41|2397.91|2409.44|2397.94|2409.44|2397.94|2409.3|2397.8|8
1735181280000|2024-12-26 02:48:00|2409.43|2397.93|2409.43|2397.93|2409.44|2397.94|2409.43|2397.93|7
1735181290000|2024-12-26 02:48:10|2409.44|2397.94|2409.14|2397.64|2409.44|2397.94|2409.14|2397.64|6
1735181300000|2024-12-26 02:48:20|2409.18|2397.68|2409.44|2397.94|2409.44|2397.94|2409.1|2397.6|21
1735181310000|2024-12-26 02:48:30|2409.33|2397.83|2408.81|2397.31|2409.39|2397.89|2408.81|2397.31|11
1735181320000|2024-12-26 02:48:40|2408.87|2397.37|2408.81|2397.31|2408.87|2397.37|2408.81|2397.31|2
1735181330000|2024-12-26 02:48:50|2408.91|2397.41|2408.81|2397.31|2408.96|2397.46|2408.81|2397.31|9
1735181340000|2024-12-26 02:49:00|2408.85|2397.35|2409.38|2397.88|2409.38|2397.88|2408.81|2397.31|8
1735181350000|2024-12-26 02:49:10|2409.26|2397.76|2409.41|2397.91|2409.44|2397.94|2409.16|2397.66|11
1735181360000|2024-12-26 02:49:20|2409.4|2397.9|2409.44|2397.94|2409.44|2397.94|2409.4|2397.9|4
1735181380000|2024-12-26 02:49:40|2409.06|2397.56|2409.16|2397.66|2409.31|2397.81|2408.89|2397.39|23
1735181390000|2024-12-26 02:49:50|2409.18|2397.68|2409.15|2397.65|2409.44|2397.94|2408.94|2397.44|19
1735181400000|2024-12-26 02:50:00|2409.21|2397.71|2409.44|2397.94|2409.44|2397.94|2409.12|2397.62|17
1735181410000|2024-12-26 02:50:10|2409.32|2397.82|2409.35|2397.85|2409.44|2397.94|2409.32|2397.82|18
1735181420000|2024-12-26 02:50:20|2409.34|2397.84|2409.26|2397.76|2409.39|2397.89|2408.94|2397.44|24
1735181430000|2024-12-26 02:50:30|2409.18|2397.68|2409.5|2398|2409.5|2398|2408.81|2397.31|28
1735181440000|2024-12-26 02:50:40|2409.39|2397.89|2409.65|2398.15|2409.65|2398.15|2409.11|2397.61|19
1735181450000|2024-12-26 02:50:50|2409.72|2398.22|2410.92|2399.42|2410.92|2399.42|2409.72|2398.22|6
1735181460000|2024-12-26 02:51:00|2410.96|2399.46|2414.53|2403.03|2414.53|2403.03|2410.96|2399.46|11
1735181470000|2024-12-26 02:51:10|2414.79|2403.29|2415.06|2403.56|2415.06|2403.56|2414.79|2403.29|2
1735181490000|2024-12-26 02:51:30|2416.12|2404.62|2414.74|2403.24|2416.59|2405.09|2414.46|2402.96|21
1735181500000|2024-12-26 02:51:40|2414.63|2403.13|2416.21|2404.71|2416.21|2404.71|2414.27|2402.77|25
1735181510000|2024-12-26 02:51:50|2416.07|2404.57|2414.81|2403.31|2416.07|2404.57|2414.8|2403.3|23
1735181520000|2024-12-26 02:52:00|2414.92|2403.42|2413.83|2402.33|2415.06|2403.56|2413.54|2402.04|35
1735181530000|2024-12-26 02:52:10|2413.96|2402.46|2412.13|2400.63|2414.43|2402.93|2411.96|2400.46|33
1735181540000|2024-12-26 02:52:20|2412.04|2400.54|2412.31|2400.81|2412.61|2401.11|2411.48|2399.98|26
1735181550000|2024-12-26 02:52:30|2412.44|2400.94|2411|2399.5|2412.48|2400.98|2410.82|2399.32|27
1735181560000|2024-12-26 02:52:40|2410.97|2399.47|2409.93|2398.43|2411.08|2399.58|2409.67|2398.17|30
1735181570000|2024-12-26 02:52:50|2409.87|2398.37|2411.39|2399.89|2411.8|2400.3|2409.17|2397.67|20
1735181580000|2024-12-26 02:53:00|2411.35|2399.85|2410.64|2399.14|2411.87|2400.37|2410.44|2398.94|21
1735181590000|2024-12-26 02:53:10|2410.67|2399.17|2410.5|2399|2410.85|2399.35|2410.22|2398.72|28
1735181600000|2024-12-26 02:53:20|2410.54|2399.04|2408.81|2397.31|2410.54|2399.04|2408.81|2397.31|15
1735181610000|2024-12-26 02:53:30|2408.96|2397.46|2408.29|2396.79|2408.96|2397.46|2408.29|2396.79|4
1735181620000|2024-12-26 02:53:40|2407.6|2396.1|2406.91|2395.41|2407.6|2396.1|2406.91|2395.41|2
1735181640000|2024-12-26 02:54:00|2407.48|2395.98|2407.89|2396.39|2407.97|2396.47|2407.48|2395.98|6
1735181650000|2024-12-26 02:54:10|2407.83|2396.33|2408.31|2396.81|2408.52|2397.02|2407.72|2396.22|19
1735181660000|2024-12-26 02:54:20|2408.27|2396.77|2406.91|2395.41|2408.27|2396.77|2406.91|2395.41|20
1735181670000|2024-12-26 02:54:30|2406.92|2395.42|2407.17|2395.67|2407.96|2396.46|2406.92|2395.42|14
1735181680000|2024-12-26 02:54:40|2407.25|2395.75|2407.13|2395.63|2407.65|2396.15|2406.91|2395.41|28
1735181690000|2024-12-26 02:54:50|2407.1|2395.6|2407.08|2395.58|2407.36|2395.86|2406.91|2395.41|19
1735181700000|2024-12-26 02:55:00|2407.19|2395.69|2406.91|2395.41|2407.6|2396.1|2406.91|2395.41|21
1735181710000|2024-12-26 02:55:10|2406.25|2394.75|2405.85|2394.35|2406.25|2394.75|2405.59|2394.09|9
1735181720000|2024-12-26 02:55:20|2405.84|2394.34|2405.68|2394.18|2406.19|2394.69|2405.59|2394.09|20
1735181730000|2024-12-26 02:55:30|2405.88|2394.38|2406.65|2395.15|2406.65|2395.15|2405.78|2394.28|12
1735181760000|2024-12-26 02:56:00|2406.81|2395.31|2408.98|2397.48|2408.98|2397.48|2406.81|2395.31|5
1735181770000|2024-12-26 02:56:10|2408.62|2397.12|2406.76|2395.26|2408.62|2397.12|2406.67|2395.17|26
1735181780000|2024-12-26 02:56:20|2406.8|2395.3|2406.49|2394.99|2406.86|2395.36|2406.15|2394.65|31
1735181790000|2024-12-26 02:56:30|2406.62|2395.12|2407.16|2395.66|2407.94|2396.44|2406.62|2395.12|26
1735181800000|2024-12-26 02:56:40|2407.08|2395.58|2407.16|2395.66|2407.16|2395.66|2406.63|2395.13|19
1735181810000|2024-12-26 02:56:50|2407.09|2395.59|2406.35|2394.85|2407.71|2396.21|2406.35|2394.85|19
1735181820000|2024-12-26 02:57:00|2406.57|2395.07|2405.73|2394.23|2406.98|2395.48|2405.73|2394.23|27
1735181830000|2024-12-26 02:57:10|2405.76|2394.26|2407.21|2395.71|2407.39|2395.89|2405.56|2394.06|29
1735181840000|2024-12-26 02:57:20|2406.69|2395.19|2406.6|2395.1|2407.11|2395.61|2406.46|2394.96|31
1735181850000|2024-12-26 02:57:30|2406.81|2395.31|2406.03|2394.53|2407.51|2396.01|2405.57|2394.07|34
1735181860000|2024-12-26 02:57:40|2405.97|2394.47|2406.26|2394.76|2406.48|2394.98|2405.82|2394.32|38
1735181870000|2024-12-26 02:57:50|2406.29|2394.79|2406.2|2394.7|2406.57|2395.07|2405.59|2394.09|30
1735181880000|2024-12-26 02:58:00|2406.15|2394.65|2406.31|2394.81|2406.37|2394.87|2406.15|2394.65|19
1735181890000|2024-12-26 02:58:10|2406.25|2394.75|2406.75|2395.25|2406.75|2395.25|2406.19|2394.69|11
1735181900000|2024-12-26 02:58:20|2406.61|2395.11|2406.53|2395.03|2406.73|2395.23|2406.29|2394.79|14
1735181910000|2024-12-26 02:58:30|2406.5|2395|2406.23|2394.73|2406.71|2395.21|2406.11|2394.61|31
1735181920000|2024-12-26 02:58:40|2406.18|2394.68|2405.48|2393.98|2406.35|2394.85|2405.3|2393.8|21
1735181930000|2024-12-26 02:58:50|2404.99|2393.49|2404.58|2393.08|2404.99|2393.49|2404.29|2392.79|26
1735181940000|2024-12-26 02:59:00|2404.46|2392.96|2405.04|2393.54|2405.09|2393.59|2404.08|2392.58|23
1735181950000|2024-12-26 02:59:10|2405.03|2393.53|2405.82|2394.32|2406.19|2394.69|2404.81|2393.31|20
1735181960000|2024-12-26 02:59:20|2405.83|2394.33|2405.46|2393.96|2406.11|2394.61|2405.46|2393.96|29
1735181970000|2024-12-26 02:59:30|2405.52|2394.02|2405.26|2393.76|2405.89|2394.39|2405.21|2393.71|30
1735181980000|2024-12-26 02:59:40|2405.13|2393.63|2406.52|2395.02|2406.58|2395.08|2404.84|2393.34|29
1735181990000|2024-12-26 02:59:50|2406.34|2394.84|2405.69|2394.19|2406.35|2394.85|2405.69|2394.19|22
1735182000000|2024-12-26 03:00:00|2405.64|2394.14|2407.18|2395.68|2407.18|2395.68|2405.55|2394.05|18
1735182010000|2024-12-26 03:00:10|2407.16|2395.66|2407.65|2396.15|2407.65|2396.15|2407.16|2395.66|4
1735182020000|2024-12-26 03:00:20|2407.76|2396.26|2409.83|2398.33|2409.83|2398.33|2407.76|2396.26|4
1735182030000|2024-12-26 03:00:30|2409.95|2398.45|2411.15|2399.65|2411.15|2399.65|2409.95|2398.45|2
1735182040000|2024-12-26 03:00:40|2412.08|2400.58|2413.01|2401.51|2413.01|2401.51|2412.08|2400.58|3
1735182060000|2024-12-26 03:01:00|2412.95|2401.45|2412.53|2401.03|2412.95|2401.45|2412.53|2401.03|13
1735182070000|2024-12-26 03:01:10|2412.39|2400.89|2412|2400.5|2412.58|2401.08|2411.46|2399.96|27
1735182080000|2024-12-26 03:01:20|2411.62|2400.12|2409.47|2397.97|2411.69|2400.19|2409.47|2397.97|23
1735182090000|2024-12-26 03:01:30|2409.41|2397.91|2407.5|2396|2409.47|2397.97|2407.24|2395.74|28
1735182100000|2024-12-26 03:01:40|2407.63|2396.13|2409.09|2397.59|2409.3|2397.8|2407.63|2396.13|30
1735182110000|2024-12-26 03:01:50|2408.97|2397.47|2409|2397.5|2409.61|2398.11|2408.97|2397.47|22
1735182120000|2024-12-26 03:02:00|2408.94|2397.44|2406.35|2394.85|2409.26|2397.76|2404.85|2393.35|31
1735182130000|2024-12-26 03:02:10|2406.1|2394.6|2407.14|2395.64|2407.24|2395.74|2406.1|2394.6|27
1735182140000|2024-12-26 03:02:20|2407.26|2395.76|2407.27|2395.77|2407.27|2395.77|2407.13|2395.63|10
1735182150000|2024-12-26 03:02:30|2407.59|2396.09|2406.59|2395.09|2407.59|2396.09|2405.95|2394.45|30
1735182160000|2024-12-26 03:02:40|2406.38|2394.88|2406.24|2394.74|2406.9|2395.4|2406.16|2394.66|27
1735182170000|2024-12-26 03:02:50|2406.36|2394.86|2406.4|2394.9|2406.82|2395.32|2406.12|2394.62|36
1735182180000|2024-12-26 03:03:00|2406.21|2394.71|2406.44|2394.94|2406.93|2395.43|2405.96|2394.46|28
1735182190000|2024-12-26 03:03:10|2406.51|2395.01|2407.91|2396.41|2407.92|2396.42|2406.49|2394.99|25
1735182200000|2024-12-26 03:03:20|2407.7|2396.2|2405.51|2394.01|2407.83|2396.33|2405.51|2394.01|24
1735182210000|2024-12-26 03:03:30|2405.55|2394.05|2405.32|2393.82|2406.31|2394.81|2405.26|2393.76|32
1735182220000|2024-12-26 03:03:40|2405.29|2393.79|2404.75|2393.25|2405.45|2393.95|2404.75|2393.25|13
1735182230000|2024-12-26 03:03:50|2404.37|2392.87|2403.47|2391.97|2404.37|2392.87|2403.47|2391.97|4
1735182240000|2024-12-26 03:04:00|2402.07|2390.57|2402.96|2391.46|2402.96|2391.46|2400.81|2389.31|31
1735182250000|2024-12-26 03:04:10|2402.84|2391.34|2403.18|2391.68|2403.73|2392.23|2402.84|2391.34|31
1735182260000|2024-12-26 03:04:20|2403.3|2391.8|2404.34|2392.84|2404.34|2392.84|2403.29|2391.79|27
1735182270000|2024-12-26 03:04:30|2404.42|2392.92|2406.84|2395.34|2406.89|2395.39|2404.42|2392.92|18
1735182280000|2024-12-26 03:04:40|2406.89|2395.39|2405.77|2394.27|2407.23|2395.73|2405.77|2394.27|26
1735182290000|2024-12-26 03:04:50|2405.43|2393.93|2404.68|2393.18|2406|2394.5|2404.68|2393.18|26
1735182300000|2024-12-26 03:05:00|2404.74|2393.24|2405.77|2394.27|2407.05|2395.55|2404.74|2393.24|33
1735182310000|2024-12-26 03:05:10|2405.74|2394.24|2405.17|2393.67|2405.75|2394.25|2403.31|2391.81|27
1735182320000|2024-12-26 03:05:20|2405.22|2393.72|2403.58|2392.08|2405.22|2393.72|2403.57|2392.07|24
1735182330000|2024-12-26 03:05:30|2403.04|2391.54|2403.09|2391.59|2403.29|2391.79|2402.93|2391.43|29
1735182340000|2024-12-26 03:05:40|2402.9|2391.4|2402.83|2391.33|2403.2|2391.7|2402.19|2390.69|31
1735182350000|2024-12-26 03:05:50|2402.76|2391.26|2404.12|2392.62|2404.17|2392.67|2402.24|2390.74|28
1735182360000|2024-12-26 03:06:00|2404.13|2392.63|2404.13|2392.63|2404.24|2392.74|2403.8|2392.3|14
1735182370000|2024-12-26 03:06:10|2404.18|2392.68|2404.24|2392.74|2404.24|2392.74|2403.78|2392.28|12
1735182380000|2024-12-26 03:06:20|2404.68|2393.18|2405.12|2393.62|2405.12|2393.62|2404.68|2393.18|8
1735182390000|2024-12-26 03:06:30|2405.26|2393.76|2406.2|2394.7|2406.2|2394.7|2405.26|2393.76|2
1735182410000|2024-12-26 03:06:50|2407.27|2395.77|2407.61|2396.11|2407.61|2396.11|2407.27|2395.77|3
1735182420000|2024-12-26 03:07:00|2407.71|2396.21|2407.8|2396.3|2407.8|2396.3|2407.71|2396.21|2
1735182430000|2024-12-26 03:07:10|2407.71|2396.21|2407.71|2396.21|2407.71|2396.21|2407.71|2396.21|1
1735182440000|2024-12-26 03:07:20|2407.7|2396.2|2406.67|2395.17|2407.7|2396.2|2406.37|2394.87|27
1735182450000|2024-12-26 03:07:30|2406.79|2395.29|2407.11|2395.61|2407.11|2395.61|2406.27|2394.77|24
1735182460000|2024-12-26 03:07:40|2407.02|2395.52|2407.32|2395.82|2407.8|2396.3|2406.83|2395.33|31
1735182470000|2024-12-26 03:07:50|2407.25|2395.75|2405.44|2393.94|2407.29|2395.79|2405.12|2393.62|26
1735182480000|2024-12-26 03:08:00|2405.45|2393.95|2406.25|2394.75|2407.08|2395.58|2404.95|2393.45|33
1735182490000|2024-12-26 03:08:10|2406.03|2394.53|2406.15|2394.65|2406.37|2394.87|2404.99|2393.49|31
1735182500000|2024-12-26 03:08:20|2406.09|2394.59|2407.05|2395.55|2407.07|2395.57|2406|2394.5|21
1735182510000|2024-12-26 03:08:30|2406.9|2395.4|2404.34|2392.84|2407.27|2395.77|2404.34|2392.84|28
1735182520000|2024-12-26 03:08:40|2404.09|2392.59|2402.29|2390.79|2404.09|2392.59|2402.16|2390.66|8
1735182530000|2024-12-26 03:08:50|2402.24|2390.74|2402.77|2391.27|2404.22|2392.72|2402.24|2390.74|29
1735182540000|2024-12-26 03:09:00|2402.96|2391.46|2404.55|2393.05|2404.55|2393.05|2402.8|2391.3|26
1735182550000|2024-12-26 03:09:10|2404.59|2393.09|2404.76|2393.26|2404.76|2393.26|2403.52|2392.02|34
1735182560000|2024-12-26 03:09:20|2404.71|2393.21|2404.76|2393.26|2405.08|2393.58|2404.56|2393.06|16
1735182570000|2024-12-26 03:09:30|2404.78|2393.28|2404.04|2392.54|2404.86|2393.36|2403.82|2392.32|16
1735182580000|2024-12-26 03:09:40|2403.92|2392.42|2402.59|2391.09|2403.92|2392.42|2402.48|2390.98|32
1735182590000|2024-12-26 03:09:50|2402.53|2391.03|2401.72|2390.22|2402.53|2391.03|2401.22|2389.72|34
1735182600000|2024-12-26 03:10:00|2401.76|2390.26|2401.86|2390.36|2403.05|2391.55|2401.54|2390.04|35
1735182610000|2024-12-26 03:10:10|2401.75|2390.25|2403.03|2391.53|2403.03|2391.53|2401.75|2390.25|20
1735182620000|2024-12-26 03:10:20|2402.96|2391.46|2403.8|2392.3|2404.44|2392.94|2402.7|2391.2|21
1735182630000|2024-12-26 03:10:30|2403.75|2392.25|2404.26|2392.76|2404.36|2392.86|2403.75|2392.25|28
1735182640000|2024-12-26 03:10:40|2404.22|2392.72|2402.96|2391.46|2404.58|2393.08|2402.95|2391.45|24
1735182650000|2024-12-26 03:10:50|2403.13|2391.63|2403.34|2391.84|2403.37|2391.87|2402.9|2391.4|26
1735182660000|2024-12-26 03:11:00|2403.3|2391.8|2401.19|2389.69|2403.34|2391.84|2400.67|2389.17|21
1735182670000|2024-12-26 03:11:10|2401.13|2389.63|2400.67|2389.17|2401.23|2389.73|2400.67|2389.17|29
1735182680000|2024-12-26 03:11:20|2400.81|2389.31|2400.79|2389.29|2401.04|2389.54|2400.67|2389.17|27
1735182690000|2024-12-26 03:11:30|2400.83|2389.33|2400.17|2388.67|2400.83|2389.33|2400.17|2388.67|9
1735182700000|2024-12-26 03:11:40|2392.03|2380.53|2397.19|2385.69|2397.19|2385.69|2392.03|2380.53|8
1735182710000|2024-12-26 03:11:50|2396.97|2385.47|2396.92|2385.42|2397.49|2385.99|2396.8|2385.3|26
1735182720000|2024-12-26 03:12:00|2396.9|2385.4|2396.67|2385.17|2396.93|2385.43|2396.67|2385.17|11
1735182730000|2024-12-26 03:12:10|2396.62|2385.12|2396.73|2385.23|2396.74|2385.24|2396.61|2385.11|11
1735182740000|2024-12-26 03:12:20|2396.67|2385.17|2396.69|2385.19|2396.73|2385.23|2396.58|2385.08|11
1735182750000|2024-12-26 03:12:30|2396.68|2385.18|2396.74|2385.24|2396.74|2385.24|2396.66|2385.16|9
1735182760000|2024-12-26 03:12:40|2396.75|2385.25|2396.67|2385.17|2396.76|2385.26|2396.65|2385.15|6
1735182770000|2024-12-26 03:12:50|2396.69|2385.19|2396.54|2385.04|2396.69|2385.19|2396.41|2384.91|16
1735182780000|2024-12-26 03:13:00|2396.65|2385.15|2396.18|2384.68|2396.65|2385.15|2395.85|2384.35|18
1735182790000|2024-12-26 03:13:10|2396.19|2384.69|2396.49|2384.99|2396.49|2384.99|2396.19|2384.69|5
1735182800000|2024-12-26 03:13:20|2396.87|2385.37|2396.87|2385.37|2396.87|2385.37|2396.87|2385.37|1
1735182820000|2024-12-26 03:13:40|2397.08|2385.58|2397.3|2385.8|2397.3|2385.8|2397.08|2385.58|3
1735182840000|2024-12-26 03:14:00|2397.79|2386.29|2398.28|2386.78|2398.28|2386.78|2397.79|2386.29|2
1735182850000|2024-12-26 03:14:10|2398.55|2387.05|2400.34|2388.84|2400.34|2388.84|2398.55|2387.05|8
1735182860000|2024-12-26 03:14:20|2400.83|2389.33|2400.37|2388.87|2400.83|2389.33|2400.31|2388.81|8
1735182870000|2024-12-26 03:14:30|2400.42|2388.92|2399.51|2388.01|2400.42|2388.92|2399.43|2387.93|16
1735182880000|2024-12-26 03:14:40|2399.52|2388.02|2399.51|2388.01|2399.62|2388.12|2399.51|2388.01|9
1735182890000|2024-12-26 03:14:50|2399.38|2387.88|2396.71|2385.21|2399.38|2387.88|2396.61|2385.11|21
1735182900000|2024-12-26 03:15:00|2396.7|2385.2|2396.49|2384.99|2397.6|2386.1|2396.14|2384.64|29
1735182910000|2024-12-26 03:15:10|2396.43|2384.93|2394.53|2383.03|2396.5|2385|2394.31|2382.81|20
1735182920000|2024-12-26 03:15:20|2394.63|2383.13|2391.1|2379.6|2394.63|2383.13|2390.99|2379.49|28
1735182930000|2024-12-26 03:15:30|2391.11|2379.61|2390.78|2379.28|2391.38|2379.88|2390.78|2379.28|25
1735182940000|2024-12-26 03:15:40|2390.81|2379.31|2390.83|2379.33|2390.95|2379.45|2390.78|2379.28|6
1735182950000|2024-12-26 03:15:50|2390.78|2379.28|2388.71|2377.21|2391.01|2379.51|2388.71|2377.21|15
1735182960000|2024-12-26 03:16:00|2389.4|2377.9|2390.73|2379.23|2390.73|2379.23|2389.34|2377.84|13
1735182970000|2024-12-26 03:16:10|2391|2379.5|2391.51|2380.01|2391.51|2380.01|2391|2379.5|12
1735182980000|2024-12-26 03:16:20|2391.53|2380.03|2392.9|2381.4|2392.92|2381.42|2391.52|2380.02|13
1735182990000|2024-12-26 03:16:30|2392.93|2381.43|2393.93|2382.43|2393.93|2382.43|2392.83|2381.33|20
1735183000000|2024-12-26 03:16:40|2394.03|2382.53|2395.04|2383.54|2395.34|2383.84|2394.03|2382.53|8
1735183010000|2024-12-26 03:16:50|2395.1|2383.6|2395.21|2383.71|2395.25|2383.75|2395.04|2383.54|10
1735183020000|2024-12-26 03:17:00|2395.22|2383.72|2395.02|2383.52|2395.38|2383.88|2395.02|2383.52|18
1735183030000|2024-12-26 03:17:10|2394.98|2383.48|2394.33|2382.83|2394.98|2383.48|2394.33|2382.83|13
1735183040000|2024-12-26 03:17:20|2394.34|2382.84|2393.14|2381.64|2394.34|2382.84|2393.14|2381.64|23
1735183050000|2024-12-26 03:17:30|2392.98|2381.48|2392.98|2381.48|2393.12|2381.62|2392.21|2380.71|18
1735183060000|2024-12-26 03:17:40|2392.45|2380.95|2392.57|2381.07|2392.66|2381.16|2392.41|2380.91|19
1735183070000|2024-12-26 03:17:50|2392.58|2381.08|2393.05|2381.55|2393.26|2381.76|2392.58|2381.08|13
1735183080000|2024-12-26 03:18:00|2393.07|2381.57|2392.45|2380.95|2393.14|2381.64|2392.14|2380.64|26
1735183090000|2024-12-26 03:18:10|2392.46|2380.96|2390.9|2379.4|2392.47|2380.97|2390.8|2379.3|18
1735183100000|2024-12-26 03:18:20|2390.96|2379.46|2390.95|2379.45|2391.16|2379.66|2390.9|2379.4|18
1735183110000|2024-12-26 03:18:30|2391.11|2379.61|2391.23|2379.73|2391.32|2379.82|2390.99|2379.49|22
1735183120000|2024-12-26 03:18:40|2391.26|2379.76|2393.07|2381.57|2393.07|2381.57|2391.23|2379.73|21
1735183130000|2024-12-26 03:18:50|2393.3|2381.8|2394.39|2382.89|2394.39|2382.89|2393.3|2381.8|3
1735183150000|2024-12-26 03:19:10|2394.72|2383.22|2394.87|2383.37|2395.73|2384.23|2394.55|2383.05|17
1735183160000|2024-12-26 03:19:20|2394.54|2383.04|2394.27|2382.77|2394.65|2383.15|2394.11|2382.61|18
1735183170000|2024-12-26 03:19:30|2394.23|2382.73|2395.18|2383.68|2395.2|2383.7|2394.23|2382.73|17
1735183180000|2024-12-26 03:19:40|2395.2|2383.7|2395.73|2384.23|2395.73|2384.23|2395.19|2383.69|10
1735183200000|2024-12-26 03:20:00|2396.32|2384.82|2397.53|2386.03|2397.79|2386.29|2396.32|2384.82|14
1735183210000|2024-12-26 03:20:10|2397.65|2386.15|2397.98|2386.48|2398|2386.5|2397.65|2386.15|11
1735183220000|2024-12-26 03:20:20|2398|2386.5|2398.97|2387.47|2400.3|2388.8|2397.92|2386.42|19
1735183230000|2024-12-26 03:20:30|2398.88|2387.38|2400.03|2388.53|2400.29|2388.79|2398.88|2387.38|20
1735183240000|2024-12-26 03:20:40|2399.96|2388.46|2398.23|2386.73|2399.96|2388.46|2397.9|2386.4|21
1735183250000|2024-12-26 03:20:50|2397.91|2386.41|2396.83|2385.33|2398.14|2386.64|2396.83|2385.33|17
1735183260000|2024-12-26 03:21:00|2396.93|2385.43|2397.01|2385.51|2397.03|2385.53|2396.87|2385.37|22
1735183270000|2024-12-26 03:21:10|2397|2385.5|2396.26|2384.76|2397.63|2386.13|2396.03|2384.53|21
1735183280000|2024-12-26 03:21:20|2396.2|2384.7|2397.94|2386.44|2398.56|2387.06|2396.2|2384.7|21
1735183290000|2024-12-26 03:21:30|2397.82|2386.32|2398.54|2387.04|2398.54|2387.04|2397.7|2386.2|19
1735183300000|2024-12-26 03:21:40|2398.6|2387.1|2399.52|2388.02|2399.52|2388.02|2398.31|2386.81|16
1735183310000|2024-12-26 03:21:50|2399.62|2388.12|2400.09|2388.59|2400.09|2388.59|2399.62|2388.12|5
1735183320000|2024-12-26 03:22:00|2399.89|2388.39|2399.83|2388.33|2399.89|2388.39|2399.83|2388.33|2
1735183330000|2024-12-26 03:22:10|2399.87|2388.37|2400.89|2389.39|2400.89|2389.39|2399.48|2387.98|10
1735183340000|2024-12-26 03:22:20|2401.71|2390.21|2401.2|2389.7|2401.71|2390.21|2401.2|2389.7|3
1735183350000|2024-12-26 03:22:30|2401.3|2389.8|2401.34|2389.84|2401.59|2390.09|2401.28|2389.78|15
1735183360000|2024-12-26 03:22:40|2401.28|2389.78|2400.2|2388.7|2401.28|2389.78|2400.2|2388.7|11
1735183370000|2024-12-26 03:22:50|2400.1|2388.6|2398.43|2386.93|2400.1|2388.6|2398.42|2386.92|11
1735183380000|2024-12-26 03:23:00|2398.42|2386.92|2398.44|2386.94|2398.49|2386.99|2398.37|2386.87|7
1735183390000|2024-12-26 03:23:10|2398.43|2386.93|2400.9|2389.4|2400.9|2389.4|2398.43|2386.93|14
1735183400000|2024-12-26 03:23:20|2400.87|2389.37|2400.66|2389.16|2400.9|2389.4|2400.66|2389.16|7
1735183410000|2024-12-26 03:23:30|2400.67|2389.17|2400.57|2389.07|2400.67|2389.17|2400.5|2389|15
1735183420000|2024-12-26 03:23:40|2400.56|2389.06|2399.03|2387.53|2400.56|2389.06|2399.03|2387.53|9
1735183430000|2024-12-26 03:23:50|2398.43|2386.93|2397.64|2386.14|2398.43|2386.93|2397.57|2386.07|15
1735183440000|2024-12-26 03:24:00|2397.67|2386.17|2399.11|2387.61|2399.11|2387.61|2397.67|2386.17|16
1735183450000|2024-12-26 03:24:10|2399.31|2387.81|2399.37|2387.87|2399.37|2387.87|2398.34|2386.84|11
1735183460000|2024-12-26 03:24:20|2399.39|2387.89|2397.89|2386.39|2399.41|2387.91|2397.89|2386.39|11
1735183470000|2024-12-26 03:24:30|2397.95|2386.45|2398.52|2387.02|2398.66|2387.16|2397.95|2386.45|15
1735183480000|2024-12-26 03:24:40|2398.61|2387.11|2399.02|2387.52|2399.07|2387.57|2398.61|2387.11|14
1735183490000|2024-12-26 03:24:50|2399.06|2387.56|2399.57|2388.07|2399.6|2388.1|2399.04|2387.54|15
1735183500000|2024-12-26 03:25:00|2399.56|2388.06|2399.31|2387.81|2399.98|2388.48|2399.31|2387.81|11
1735183510000|2024-12-26 03:25:10|2399.53|2388.03|2400.65|2389.15|2400.7|2389.2|2399.53|2388.03|14
1735183520000|2024-12-26 03:25:20|2400.64|2389.14|2401.11|2389.61|2401.11|2389.61|2400.63|2389.13|10
1735183530000|2024-12-26 03:25:30|2401.19|2389.69|2401.97|2390.47|2401.97|2390.47|2401.19|2389.69|2
1735183540000|2024-12-26 03:25:40|2401.99|2390.49|2402|2390.5|2402|2390.5|2401.99|2390.49|2
1735183550000|2024-12-26 03:25:50|2401.79|2390.29|2401.89|2390.39|2401.91|2390.41|2401.74|2390.24|9
1735183560000|2024-12-26 03:26:00|2401.9|2390.4|2401.36|2389.86|2401.9|2390.4|2401.36|2389.86|6
1735183570000|2024-12-26 03:26:10|2401.42|2389.92|2400.1|2388.6|2401.92|2390.42|2400|2388.5|17
1735183580000|2024-12-26 03:26:20|2400.28|2388.78|2400.81|2389.31|2400.81|2389.31|2400.28|2388.78|6
1735183590000|2024-12-26 03:26:30|2400.78|2389.28|2401.04|2389.54|2401.07|2389.57|2400.78|2389.28|9
1735183600000|2024-12-26 03:26:40|2401.05|2389.55|2401.04|2389.54|2401.05|2389.55|2399.9|2388.4|14
1735183610000|2024-12-26 03:26:50|2401.43|2389.93|2399.6|2388.1|2401.49|2389.99|2399.47|2387.97|14
1735183620000|2024-12-26 03:27:00|2399.58|2388.08|2399.78|2388.28|2399.78|2388.28|2398.62|2387.12|17
1735183630000|2024-12-26 03:27:10|2399.89|2388.39|2399.84|2388.34|2400|2388.5|2399.81|2388.31|22
1735183640000|2024-12-26 03:27:20|2399.63|2388.13|2399.28|2387.78|2399.63|2388.13|2399.27|2387.77|12
1735183650000|2024-12-26 03:27:30|2399.35|2387.85|2399.95|2388.45|2400|2388.5|2399.34|2387.84|28
1735183660000|2024-12-26 03:27:40|2399.97|2388.47|2401.36|2389.86|2402|2390.5|2399.95|2388.45|21
1735183670000|2024-12-26 03:27:50|2401.38|2389.88|2401.67|2390.17|2401.75|2390.25|2401.26|2389.76|11
1735183680000|2024-12-26 03:28:00|2401.55|2390.05|2401.79|2390.29|2401.81|2390.31|2401.55|2390.05|9
1735183690000|2024-12-26 03:28:10|2401.82|2390.32|2401.61|2390.11|2402.25|2390.75|2399.98|2388.48|19
1735183700000|2024-12-26 03:28:20|2401.09|2389.59|2402.58|2391.08|2402.58|2391.08|2401.09|2389.59|14
1735183710000|2024-12-26 03:28:30|2402.43|2390.93|2402.38|2390.88|2402.44|2390.94|2402.3|2390.8|13
1735183720000|2024-12-26 03:28:40|2402.32|2390.82|2401.12|2389.62|2402.4|2390.9|2401.01|2389.51|17
1735183730000|2024-12-26 03:28:50|2401.14|2389.64|2401.15|2389.65|2401.15|2389.65|2401.11|2389.61|3
1735183740000|2024-12-26 03:29:00|2401.16|2389.66|2402.5|2391|2402.5|2391|2401.15|2389.65|16
1735183750000|2024-12-26 03:29:10|2402.44|2390.94|2402.58|2391.08|2402.58|2391.08|2402.44|2390.94|6
1735183760000|2024-12-26 03:29:20|2402.81|2391.31|2403.03|2391.53|2403.03|2391.53|2402.81|2391.31|2
1735183770000|2024-12-26 03:29:30|2403.07|2391.57|2403.77|2392.27|2403.89|2392.39|2403.07|2391.57|9
1735183780000|2024-12-26 03:29:40|2403.74|2392.24|2403.89|2392.39|2403.89|2392.39|2403.74|2392.24|9
1735183790000|2024-12-26 03:29:50|2408.43|2396.93|2405.32|2393.82|2408.43|2396.93|2405.32|2393.82|10
1735183800000|2024-12-26 03:30:00|2404.66|2393.16|2404.11|2392.61|2404.66|2393.16|2403.18|2391.68|23
1735183810000|2024-12-26 03:30:10|2404.14|2392.64|2405.37|2393.87|2405.58|2394.08|2404.14|2392.64|24
1735183820000|2024-12-26 03:30:20|2405.36|2393.86|2405.52|2394.02|2405.54|2394.04|2405.36|2393.86|14
1735183830000|2024-12-26 03:30:30|2405.6|2394.1|2405.86|2394.36|2405.86|2394.36|2405.5|2394|9
1735183840000|2024-12-26 03:30:40|2405.84|2394.34|2406.12|2394.62|2406.12|2394.62|2405.84|2394.34|5
1735183850000|2024-12-26 03:30:50|2406.39|2394.89|2407.22|2395.72|2407.22|2395.72|2406.39|2394.89|5
1735183860000|2024-12-26 03:31:00|2407.39|2395.89|2407.92|2396.42|2407.92|2396.42|2407.39|2395.89|4
1735183880000|2024-12-26 03:31:20|2408.11|2396.61|2409.64|2398.14|2409.64|2398.14|2408.11|2396.61|4
1735183920000|2024-12-26 03:32:00|2408.94|2397.44|2408|2396.5|2408.94|2397.44|2407.16|2395.66|17
1735183930000|2024-12-26 03:32:10|2408.25|2396.75|2409.64|2398.14|2409.64|2398.14|2408.04|2396.54|26
1735183980000|2024-12-26 03:33:00|2409.6|2398.1|2408.4|2396.9|2409.6|2398.1|2408.4|2396.9|5
1735183990000|2024-12-26 03:33:10|2408.25|2396.75|2409.42|2397.92|2409.42|2397.92|2408.25|2396.75|27
1735184000000|2024-12-26 03:33:20|2409.53|2398.03|2409.64|2398.14|2409.64|2398.14|2409.53|2398.03|4
1735184010000|2024-12-26 03:33:30|2409.5|2398|2408.77|2397.27|2409.5|2398|2408.77|2397.27|14
1735184020000|2024-12-26 03:33:40|2408.89|2397.39|2408.16|2396.66|2408.89|2397.39|2408.16|2396.66|18
1735184030000|2024-12-26 03:33:50|2408.18|2396.68|2407.45|2395.95|2408.23|2396.73|2407.43|2395.93|18
1735184040000|2024-12-26 03:34:00|2407.39|2395.89|2407.6|2396.1|2408.03|2396.53|2406.44|2394.94|22
1735184050000|2024-12-26 03:34:10|2407.63|2396.13|2408.58|2397.08|2408.71|2397.21|2407.6|2396.1|19
1735184060000|2024-12-26 03:34:20|2408.79|2397.29|2409.01|2397.51|2409.01|2397.51|2408.65|2397.15|18
1735184070000|2024-12-26 03:34:30|2409.38|2397.88|2409.64|2398.14|2409.64|2398.14|2409.2|2397.7|7
1735184080000|2024-12-26 03:34:40|2409.4|2397.9|2408.53|2397.03|2409.4|2397.9|2408.53|2397.03|7
1735184090000|2024-12-26 03:34:50|2408.07|2396.57|2407.42|2395.92|2408.07|2396.57|2407.36|2395.86|7
1735184100000|2024-12-26 03:35:00|2407.51|2396.01|2407.92|2396.42|2407.92|2396.42|2407.27|2395.77|24
1735184110000|2024-12-26 03:35:10|2407.63|2396.13|2408.91|2397.41|2408.91|2397.41|2407.63|2396.13|24
1735184120000|2024-12-26 03:35:20|2408.92|2397.42|2408.42|2396.92|2409.02|2397.52|2408.42|2396.92|8
1735184130000|2024-12-26 03:35:30|2408.43|2396.93|2407.87|2396.37|2408.63|2397.13|2407.53|2396.03|17
1735184140000|2024-12-26 03:35:40|2408.35|2396.85|2409.42|2397.92|2409.42|2397.92|2408.35|2396.85|12
1735184150000|2024-12-26 03:35:50|2409.56|2398.06|2409.64|2398.14|2409.64|2398.14|2409.56|2398.06|6
1735184160000|2024-12-26 03:36:00|2409.8|2398.3|2409.97|2398.47|2409.97|2398.47|2409.8|2398.3|2
1735184170000|2024-12-26 03:36:10|2410.07|2398.57|2411.17|2399.67|2411.17|2399.67|2410.07|2398.57|4
1735184180000|2024-12-26 03:36:20|2410.93|2399.43|2410.42|2398.92|2410.93|2399.43|2410.28|2398.78|7
1735184190000|2024-12-26 03:36:30|2410.18|2398.68|2410.14|2398.64|2410.32|2398.82|2410.14|2398.64|3
1735184200000|2024-12-26 03:36:40|2410.2|2398.7|2410.59|2399.09|2410.6|2399.1|2410.2|2398.7|23
1735184210000|2024-12-26 03:36:50|2410.45|2398.95|2409.31|2397.81|2410.95|2399.45|2409.3|2397.8|21
1735184220000|2024-12-26 03:37:00|2409.3|2397.8|2408.46|2396.96|2409.44|2397.94|2408.29|2396.79|29
1735184230000|2024-12-26 03:37:10|2408.4|2396.9|2408.69|2397.19|2409.32|2397.82|2408.4|2396.9|14
1735184240000|2024-12-26 03:37:20|2408.44|2396.94|2408.86|2397.36|2408.98|2397.48|2408.21|2396.71|17
1735184250000|2024-12-26 03:37:30|2409.42|2397.92|2408.66|2397.16|2409.42|2397.92|2408.56|2397.06|12
1735184260000|2024-12-26 03:37:40|2408.72|2397.22|2408.8|2397.3|2408.8|2397.3|2408.71|2397.21|9
1735184270000|2024-12-26 03:37:50|2408.76|2397.26|2408.23|2396.73|2408.8|2397.3|2408.01|2396.51|15
1735184280000|2024-12-26 03:38:00|2408.26|2396.76|2408.44|2396.94|2408.59|2397.09|2408.26|2396.76|22
1735184290000|2024-12-26 03:38:10|2408.36|2396.86|2407.21|2395.71|2408.36|2396.86|2407.11|2395.61|15
1735184300000|2024-12-26 03:38:20|2407.22|2395.72|2408.53|2397.03|2408.56|2397.06|2407.22|2395.72|14
1735184310000|2024-12-26 03:38:30|2408.35|2396.85|2408.52|2397.02|2408.59|2397.09|2408.35|2396.85|17
1735184320000|2024-12-26 03:38:40|2408.58|2397.08|2408.32|2396.82|2408.66|2397.16|2408.32|2396.82|15
1735184330000|2024-12-26 03:38:50|2408.26|2396.76|2407.47|2395.97|2408.53|2397.03|2407.47|2395.97|19
1735184340000|2024-12-26 03:39:00|2407.5|2396|2407.07|2395.57|2407.5|2396|2406.99|2395.49|7
1735184350000|2024-12-26 03:39:10|2407.67|2396.17|2407.57|2396.07|2407.98|2396.48|2407.53|2396.03|16
1735184360000|2024-12-26 03:39:20|2407.64|2396.14|2407.43|2395.93|2407.84|2396.34|2407.33|2395.83|23
1735184370000|2024-12-26 03:39:30|2407.36|2395.86|2407.17|2395.67|2407.44|2395.94|2406.93|2395.43|17
1735184380000|2024-12-26 03:39:40|2407.07|2395.57|2407.35|2395.85|2407.38|2395.88|2407|2395.5|25
1735184390000|2024-12-26 03:39:50|2407.36|2395.86|2408.06|2396.56|2408.12|2396.62|2407.36|2395.86|27
1735184400000|2024-12-26 03:40:00|2408.07|2396.57|2407.32|2395.82|2408.1|2396.6|2407.03|2395.53|24
1735184410000|2024-12-26 03:40:10|2407.23|2395.73|2406.71|2395.21|2407.23|2395.73|2406.29|2394.79|22
1735184420000|2024-12-26 03:40:20|2406.75|2395.25|2407.54|2396.04|2407.7|2396.2|2406.72|2395.22|25
1735184430000|2024-12-26 03:40:30|2407.48|2395.98|2408.8|2397.3|2408.8|2397.3|2407.48|2395.98|9
1735184480000|2024-12-26 03:41:20|2408.58|2397.08|2408.8|2397.3|2408.8|2397.3|2408.37|2396.87|10
1735184490000|2024-12-26 03:41:30|2408.62|2397.12|2408.69|2397.19|2408.69|2397.19|2408.62|2397.12|5
1735184500000|2024-12-26 03:41:40|2408.7|2397.2|2408.8|2397.3|2408.8|2397.3|2408.49|2396.99|12
1735184510000|2024-12-26 03:41:50|2408.61|2397.11|2408.08|2396.58|2408.61|2397.11|2408.08|2396.58|4
1735184520000|2024-12-26 03:42:00|2408.25|2396.75|2408.78|2397.28|2408.78|2397.28|2408.24|2396.74|20
1735184530000|2024-12-26 03:42:10|2408.94|2397.44|2409.3|2397.8|2409.36|2397.86|2408.94|2397.44|24
1735184540000|2024-12-26 03:42:20|2409.25|2397.75|2408.28|2396.78|2409.26|2397.76|2408.18|2396.68|13
1735184550000|2024-12-26 03:42:30|2408.31|2396.81|2407.38|2395.88|2408.32|2396.82|2407.38|2395.88|18
1735184560000|2024-12-26 03:42:40|2407.37|2395.87|2402.49|2390.99|2407.37|2395.87|2402.23|2390.73|29
1735184570000|2024-12-26 03:42:50|2402.58|2391.08|2402.32|2390.82|2402.95|2391.45|2402|2390.5|29
1735184580000|2024-12-26 03:43:00|2402.27|2390.77|2402.33|2390.83|2402.43|2390.93|2401.33|2389.83|20
1735184590000|2024-12-26 03:43:10|2402.47|2390.97|2402.17|2390.67|2402.47|2390.97|2402.16|2390.66|19
1735184600000|2024-12-26 03:43:20|2402.13|2390.63|2402.15|2390.65|2402.17|2390.67|2402.07|2390.57|17
1735184610000|2024-12-26 03:43:30|2402.17|2390.67|2401.51|2390.01|2402.45|2390.95|2401.5|2390|18
1735184620000|2024-12-26 03:43:40|2401.47|2389.97|2401.37|2389.87|2402.25|2390.75|2397.69|2386.19|19
1735184630000|2024-12-26 03:43:50|2401.43|2389.93|2401.48|2389.98|2401.48|2389.98|2401.43|2389.93|3
1735184640000|2024-12-26 03:44:00|2401.49|2389.99|2402.43|2390.93|2402.43|2390.93|2401.49|2389.99|17
1735184650000|2024-12-26 03:44:10|2402.44|2390.94|2402.47|2390.97|2402.53|2391.03|2402.44|2390.94|9
1735184660000|2024-12-26 03:44:20|2402.27|2390.77|2402.6|2391.1|2402.6|2391.1|2402.21|2390.71|10
1735184670000|2024-12-26 03:44:30|2402.39|2390.89|2401.82|2390.32|2402.42|2390.92|2401.53|2390.03|13
1735184680000|2024-12-26 03:44:40|2401.93|2390.43|2401.46|2389.96|2401.93|2390.43|2401.46|2389.96|7
1735184690000|2024-12-26 03:44:50|2401.47|2389.97|2402.56|2391.06|2402.56|2391.06|2401.47|2389.97|20
1735184700000|2024-12-26 03:45:00|2402.55|2391.05|2402.6|2391.1|2402.6|2391.1|2402.48|2390.98|9
1735184710000|2024-12-26 03:45:10|2402.56|2391.06|2401.29|2389.79|2402.56|2391.06|2401.19|2389.69|12
1735184720000|2024-12-26 03:45:20|2401.19|2389.69|2397.14|2385.64|2401.19|2389.69|2397.14|2385.64|22
1735184730000|2024-12-26 03:45:30|2397.26|2385.76|2397.07|2385.57|2397.28|2385.78|2396.88|2385.38|23
1735184740000|2024-12-26 03:45:40|2397|2385.5|2396.22|2384.72|2397.3|2385.8|2396.19|2384.69|24
1735184750000|2024-12-26 03:45:50|2396.17|2384.67|2395.9|2384.4|2396.27|2384.77|2395.41|2383.91|20
1735184760000|2024-12-26 03:46:00|2395.91|2384.41|2395.08|2383.58|2395.91|2384.41|2394.81|2383.31|23
1735184770000|2024-12-26 03:46:10|2395.03|2383.53|2394.48|2382.98|2395.31|2383.81|2394.48|2382.98|19
1735184780000|2024-12-26 03:46:20|2394.61|2383.11|2395.28|2383.78|2395.49|2383.99|2394.61|2383.11|20
1735184790000|2024-12-26 03:46:30|2395.15|2383.65|2394.06|2382.56|2395.22|2383.72|2393.9|2382.4|22
1735184800000|2024-12-26 03:46:40|2394.07|2382.57|2392.23|2380.73|2394.11|2382.61|2392.07|2380.57|20
1735184810000|2024-12-26 03:46:50|2392.2|2380.7|2392.12|2380.62|2392.26|2380.76|2391.97|2380.47|29
1735184820000|2024-12-26 03:47:00|2392.23|2380.73|2392.64|2381.14|2392.64|2381.14|2392.23|2380.73|21
1735184830000|2024-12-26 03:47:10|2392.46|2380.96|2392.34|2380.84|2392.46|2380.96|2391.97|2380.47|20
1735184840000|2024-12-26 03:47:20|2392.36|2380.86|2392.53|2381.03|2392.59|2381.09|2392.33|2380.83|20
1735184850000|2024-12-26 03:47:30|2392.5|2381|2392.58|2381.08|2392.67|2381.17|2392.11|2380.61|20
1735184860000|2024-12-26 03:47:40|2392.68|2381.18|2393.89|2382.39|2393.9|2382.4|2392.54|2381.04|25
1735184870000|2024-12-26 03:47:50|2393.77|2382.27|2393.9|2382.4|2393.9|2382.4|2393.75|2382.25|10
1735184880000|2024-12-26 03:48:00|2393.95|2382.45|2398.03|2386.53|2398.03|2386.53|2393.95|2382.45|17
1735184890000|2024-12-26 03:48:10|2398.46|2386.96|2402.29|2390.79|2402.29|2390.79|2398.46|2386.96|12
1735184900000|2024-12-26 03:48:20|2402.4|2390.9|2404.69|2393.19|2404.71|2393.21|2402.4|2390.9|12
1735184910000|2024-12-26 03:48:30|2404.73|2393.23|2403.42|2391.92|2404.73|2393.23|2403.42|2391.92|17
1735184920000|2024-12-26 03:48:40|2403.15|2391.65|2402.32|2390.82|2403.15|2391.65|2402.06|2390.56|24
1735184930000|2024-12-26 03:48:50|2402.29|2390.79|2402.31|2390.81|2402.37|2390.87|2402.07|2390.57|15
1735184940000|2024-12-26 03:49:00|2402.08|2390.58|2402.16|2390.66|2402.35|2390.85|2402.02|2390.52|10
1735184950000|2024-12-26 03:49:10|2402.09|2390.59|2401.59|2390.09|2402.09|2390.59|2401.45|2389.95|19
1735184960000|2024-12-26 03:49:20|2401.53|2390.03|2402.34|2390.84|2402.34|2390.84|2401.53|2390.03|10
1735184970000|2024-12-26 03:49:30|2402.08|2390.58|2403.44|2391.94|2403.44|2391.94|2401.71|2390.21|28
1735184980000|2024-12-26 03:49:40|2403.45|2391.95|2404.12|2392.62|2404.12|2392.62|2403.33|2391.83|11
1735184990000|2024-12-26 03:49:50|2404.43|2392.93|2405.91|2394.41|2405.91|2394.41|2404.43|2392.93|10
1735185000000|2024-12-26 03:50:00|2406.31|2394.81|2406.72|2395.22|2406.72|2395.22|2406.31|2394.81|2
1735185010000|2024-12-26 03:50:10|2406.5|2395|2404.87|2393.37|2406.5|2395|2404.87|2393.37|9
1735185020000|2024-12-26 03:50:20|2404.95|2393.45|2404.47|2392.97|2404.95|2393.45|2404.41|2392.91|21
1735185030000|2024-12-26 03:50:30|2404.53|2393.03|2404.16|2392.66|2404.59|2393.09|2404.02|2392.52|13
1735185040000|2024-12-26 03:50:40|2404.15|2392.65|2404.07|2392.57|2404.23|2392.73|2403.93|2392.43|14
1735185050000|2024-12-26 03:50:50|2404.05|2392.55|2404.08|2392.58|2404.08|2392.58|2404.05|2392.55|3
1735185060000|2024-12-26 03:51:00|2404.16|2392.66|2404.97|2393.47|2405.08|2393.58|2404.16|2392.66|12
1735185070000|2024-12-26 03:51:10|2405.03|2393.53|2404.99|2393.49|2405.39|2393.89|2404.99|2393.49|12
1735185080000|2024-12-26 03:51:20|2404.87|2393.37|2405.27|2393.77|2405.33|2393.83|2404.58|2393.08|24
1735185090000|2024-12-26 03:51:30|2405.19|2393.69|2406.08|2394.58|2406.08|2394.58|2405.19|2393.69|8
1735185130000|2024-12-26 03:52:10|2405.96|2394.46|2406.08|2394.58|2406.08|2394.58|2405.96|2394.46|3
1735185140000|2024-12-26 03:52:20|2406.42|2394.92|2406.75|2395.25|2406.75|2395.25|2406.42|2394.92|2
1735185170000|2024-12-26 03:52:50|2406.55|2395.05|2406.55|2395.05|2406.55|2395.05|2406.55|2395.05|1
1735185180000|2024-12-26 03:53:00|2406.35|2394.85|2400.03|2388.53|2406.42|2394.92|2400.03|2388.53|24
1735185190000|2024-12-26 03:53:10|2399.87|2388.37|2400.08|2388.58|2400.31|2388.81|2399.87|2388.37|22
1735185200000|2024-12-26 03:53:20|2399.79|2388.29|2400.08|2388.58|2400.28|2388.78|2399.79|2388.29|20
1735185210000|2024-12-26 03:53:30|2400.03|2388.53|2399.13|2387.63|2400.08|2388.58|2399.13|2387.63|15
1735185220000|2024-12-26 03:53:40|2399.01|2387.51|2399.06|2387.56|2399.12|2387.62|2398.78|2387.28|31
1735185230000|2024-12-26 03:53:50|2399.18|2387.68|2398.83|2387.33|2399.38|2387.88|2398.83|2387.33|30
1735185240000|2024-12-26 03:54:00|2398.74|2387.24|2398.85|2387.35|2398.96|2387.46|2398.74|2387.24|24
1735185250000|2024-12-26 03:54:10|2398.83|2387.33|2400.08|2388.58|2400.08|2388.58|2398.79|2387.29|32
1735185260000|2024-12-26 03:54:20|2399.96|2388.46|2399.79|2388.29|2400.08|2388.58|2399.56|2388.06|29
1735185270000|2024-12-26 03:54:30|2399.84|2388.34|2399|2387.5|2400.1|2388.6|2398.59|2387.09|23
1735185280000|2024-12-26 03:54:40|2399.27|2387.77|2399.13|2387.63|2399.27|2387.77|2399.03|2387.53|18
1735185290000|2024-12-26 03:54:50|2399.27|2387.77|2398.92|2387.42|2399.63|2388.13|2398.8|2387.3|27
1735185300000|2024-12-26 03:55:00|2398.99|2387.49|2399.87|2388.37|2399.97|2388.47|2398.99|2387.49|24
1735185310000|2024-12-26 03:55:10|2399.89|2388.39|2400.14|2388.64|2400.29|2388.79|2399.63|2388.13|24
1735185320000|2024-12-26 03:55:20|2400.29|2388.79|2401.22|2389.72|2401.22|2389.72|2400.14|2388.64|19
1735185330000|2024-12-26 03:55:30|2401.24|2389.74|2399.68|2388.18|2401.32|2389.82|2399.68|2388.18|21
1735185340000|2024-12-26 03:55:40|2399.56|2388.06|2401.14|2389.64|2401.16|2389.66|2399.2|2387.7|23
1735185350000|2024-12-26 03:55:50|2401.15|2389.65|2401.15|2389.65|2401.32|2389.82|2401.14|2389.64|8
1735185360000|2024-12-26 03:56:00|2401.14|2389.64|2400.45|2388.95|2401.15|2389.65|2400.28|2388.78|16
1735185370000|2024-12-26 03:56:10|2400.33|2388.83|2401.29|2389.79|2401.29|2389.79|2400.33|2388.83|22
1735185380000|2024-12-26 03:56:20|2401.27|2389.77|2401.29|2389.79|2401.32|2389.82|2401.27|2389.77|7
1735185390000|2024-12-26 03:56:30|2401.28|2389.78|2401.29|2389.79|2401.29|2389.79|2401.28|2389.78|6
1735185400000|2024-12-26 03:56:40|2401.3|2389.8|2401.32|2389.82|2401.32|2389.82|2401.3|2389.8|3
1735185410000|2024-12-26 03:56:50|2401.31|2389.81|2401.32|2389.82|2401.32|2389.82|2401.31|2389.81|4
1735185420000|2024-12-26 03:57:00|2401.47|2389.97|2401.63|2390.13|2401.63|2390.13|2401.47|2389.97|2
1735185430000|2024-12-26 03:57:10|2401.47|2389.97|2401.47|2389.97|2401.47|2389.97|2401.47|2389.97|1
1735185440000|2024-12-26 03:57:20|2401.35|2389.85|2400.04|2388.54|2401.35|2389.85|2400|2388.5|12
1735185450000|2024-12-26 03:57:30|2400.05|2388.55|2400.12|2388.62|2400.21|2388.71|2400.05|2388.55|15
1735185460000|2024-12-26 03:57:40|2400.19|2388.69|2400.14|2388.64|2400.25|2388.75|2400.11|2388.61|9
1735185470000|2024-12-26 03:57:50|2400.24|2388.74|2400.25|2388.75|2400.39|2388.89|2400.11|2388.61|13
1735185480000|2024-12-26 03:58:00|2400.13|2388.63|2399.6|2388.1|2400.13|2388.63|2399.6|2388.1|7
1735185490000|2024-12-26 03:58:10|2399.48|2387.98|2399.62|2388.12|2399.64|2388.14|2399.24|2387.74|15
1735185500000|2024-12-26 03:58:20|2399.48|2387.98|2398.92|2387.42|2399.75|2388.25|2398.92|2387.42|26
1735185510000|2024-12-26 03:58:30|2398.93|2387.43|2398.92|2387.42|2398.93|2387.43|2398.91|2387.41|9
1735185520000|2024-12-26 03:58:40|2398.91|2387.41|2399.26|2387.76|2399.37|2387.87|2398.91|2387.41|17
1735185530000|2024-12-26 03:58:50|2399.27|2387.77|2399.49|2387.99|2399.53|2388.03|2399.27|2387.77|20
1735185540000|2024-12-26 03:59:00|2399.53|2388.03|2397.37|2385.87|2399.81|2388.31|2397.37|2385.87|19
1735185550000|2024-12-26 03:59:10|2397.31|2385.81|2396.47|2384.97|2397.31|2385.81|2396.39|2384.89|17
1735185560000|2024-12-26 03:59:20|2396.41|2384.91|2396.9|2385.4|2396.96|2385.46|2396.41|2384.91|21
1735185570000|2024-12-26 03:59:30|2396.84|2385.34|2397.98|2386.48|2397.99|2386.49|2396.84|2385.34|22
1735185580000|2024-12-26 03:59:40|2397.99|2386.49|2397.62|2386.12|2398|2386.5|2397.49|2385.99|19
1735185590000|2024-12-26 03:59:50|2397.56|2386.06|2397.5|2386|2397.62|2386.12|2397.5|2386|5
1735185600000|2024-12-26 04:00:00|2397.23|2385.73|2395.4|2383.9|2397.23|2385.73|2394.86|2383.36|23
1735185610000|2024-12-26 04:00:10|2395.39|2383.89|2394.26|2382.76|2395.57|2384.07|2394.09|2382.59|27
1735185620000|2024-12-26 04:00:20|2393.7|2382.2|2394.22|2382.72|2394.26|2382.76|2393.38|2381.88|24
1735185630000|2024-12-26 04:00:30|2394.26|2382.76|2392.66|2381.16|2394.26|2382.76|2392.46|2380.96|20
1735185640000|2024-12-26 04:00:40|2392.68|2381.18|2391.97|2380.47|2392.68|2381.18|2391.97|2380.47|4
1735185660000|2024-12-26 04:01:00|2392|2380.5|2393.71|2382.21|2393.71|2382.21|2391.97|2380.47|16
1735185670000|2024-12-26 04:01:10|2393.58|2382.08|2392.9|2381.4|2393.58|2382.08|2392.63|2381.13|20
1735185680000|2024-12-26 04:01:20|2392.72|2381.22|2392.66|2381.16|2392.98|2381.48|2392.14|2380.64|19
1735185690000|2024-12-26 04:01:30|2393.15|2381.65|2392.69|2381.19|2393.25|2381.75|2392.36|2380.86|17
1735185700000|2024-12-26 04:01:40|2392.71|2381.21|2391.97|2380.47|2393.32|2381.82|2391.97|2380.47|19
1735185710000|2024-12-26 04:01:50|2392.22|2380.72|2391.97|2380.47|2392.6|2381.1|2391.97|2380.47|22
1735185720000|2024-12-26 04:02:00|2391.29|2379.79|2390.61|2379.11|2391.29|2379.79|2390.61|2379.11|2
1735185740000|2024-12-26 04:02:20|2389.65|2378.15|2387.86|2376.36|2389.65|2378.15|2387.77|2376.27|20
1735185750000|2024-12-26 04:02:30|2387.85|2376.35|2385.83|2374.33|2387.85|2376.35|2385.83|2374.33|10
1735185760000|2024-12-26 04:02:40|2385.87|2374.37|2385.94|2374.44|2386.17|2374.67|2385.87|2374.37|28
1735185770000|2024-12-26 04:02:50|2385.88|2374.38|2385.8|2374.3|2385.99|2374.49|2385.8|2374.3|10
1735185780000|2024-12-26 04:03:00|2385.83|2374.33|2387.28|2375.78|2387.28|2375.78|2385.8|2374.3|27
1735185790000|2024-12-26 04:03:10|2387.22|2375.72|2386.63|2375.13|2387.28|2375.78|2386.63|2375.13|12
1735185800000|2024-12-26 04:03:20|2386.74|2375.24|2387.01|2375.51|2387.04|2375.54|2386.2|2374.7|28
1735185810000|2024-12-26 04:03:30|2387.1|2375.6|2387.28|2375.78|2387.28|2375.78|2387.1|2375.6|4
1735185830000|2024-12-26 04:03:50|2386.98|2375.48|2387.16|2375.66|2387.18|2375.68|2386.51|2375.01|19
1735185840000|2024-12-26 04:04:00|2387.17|2375.67|2386.77|2375.27|2387.28|2375.78|2386.74|2375.24|19
1735185850000|2024-12-26 04:04:10|2386.84|2375.34|2386.6|2375.1|2386.84|2375.34|2386.47|2374.97|23
1735185860000|2024-12-26 04:04:20|2386.61|2375.11|2386.43|2374.93|2386.61|2375.11|2386.43|2374.93|16
1735185870000|2024-12-26 04:04:30|2386.33|2374.83|2385.82|2374.32|2386.33|2374.83|2385.8|2374.3|16
1735185880000|2024-12-26 04:04:40|2385.93|2374.43|2385.8|2374.3|2385.93|2374.43|2385.8|2374.3|8
1735185900000|2024-12-26 04:05:00|2385.93|2374.43|2386.01|2374.51|2386.13|2374.63|2385.8|2374.3|19
1735185910000|2024-12-26 04:05:10|2386.13|2374.63|2385.79|2374.29|2386.82|2375.32|2385.77|2374.27|38
1735185920000|2024-12-26 04:05:20|2385.91|2374.41|2385.84|2374.34|2386.42|2374.92|2385.63|2374.13|34
1735185930000|2024-12-26 04:05:30|2385.96|2374.46|2385.91|2374.41|2386.44|2374.94|2385.18|2373.68|32
1735185940000|2024-12-26 04:05:40|2386.02|2374.52|2385.53|2374.03|2386.1|2374.6|2385.26|2373.76|23
1735185950000|2024-12-26 04:05:50|2385.4|2373.9|2384.96|2373.46|2385.53|2374.03|2384.79|2373.29|27
1735185960000|2024-12-26 04:06:00|2385.16|2373.66|2385.87|2374.37|2385.94|2374.44|2385.06|2373.56|28
1735185970000|2024-12-26 04:06:10|2385.75|2374.25|2384.53|2373.03|2385.87|2374.37|2384.53|2373.03|25
1735185980000|2024-12-26 04:06:20|2384.41|2372.91|2381.96|2370.46|2384.41|2372.91|2381.54|2370.04|21
1735185990000|2024-12-26 04:06:30|2381.93|2370.43|2381.96|2370.46|2382.51|2371.01|2381.93|2370.43|27
1735186000000|2024-12-26 04:06:40|2382.03|2370.53|2380.25|2368.75|2382.03|2370.53|2380.25|2368.75|7
1735186010000|2024-12-26 04:06:50|2380.24|2368.74|2372.82|2361.32|2380.24|2368.74|2372.82|2361.32|19
1735186020000|2024-12-26 04:07:00|2372.81|2361.31|2373.39|2361.89|2373.87|2362.37|2371.25|2359.75|24
1735186030000|2024-12-26 04:07:10|2373.65|2362.15|2375.7|2364.2|2375.7|2364.2|2373.26|2361.76|23
1735186040000|2024-12-26 04:07:20|2375.77|2364.27|2375.07|2363.57|2375.77|2364.27|2373.05|2361.55|23
1735186050000|2024-12-26 04:07:30|2375.21|2363.71|2377.11|2365.61|2377.11|2365.61|2375.21|2363.71|17
1735186060000|2024-12-26 04:07:40|2377.37|2365.87|2378.79|2367.29|2378.79|2367.29|2377.37|2365.87|12
1735186070000|2024-12-26 04:07:50|2378.67|2367.17|2378.94|2367.44|2379.17|2367.67|2378.44|2366.94|29
1735186080000|2024-12-26 04:08:00|2379.05|2367.55|2380.63|2369.13|2380.63|2369.13|2379.05|2367.55|14
1735186090000|2024-12-26 04:08:10|2380.51|2369.01|2380.51|2369.01|2380.57|2369.07|2380.51|2369.01|3
1735186100000|2024-12-26 04:08:20|2380.52|2369.02|2380.63|2369.13|2380.63|2369.13|2379.92|2368.42|23
1735186110000|2024-12-26 04:08:30|2380.28|2368.78|2379.98|2368.48|2380.29|2368.79|2379.83|2368.33|15
1735186120000|2024-12-26 04:08:40|2379.99|2368.49|2380.8|2369.3|2380.8|2369.3|2379.99|2368.49|17
1735186130000|2024-12-26 04:08:50|2380.41|2368.91|2380.6|2369.1|2380.6|2369.1|2380.14|2368.64|20
1735186140000|2024-12-26 04:09:00|2380.64|2369.14|2380.04|2368.54|2380.8|2369.3|2380.04|2368.54|6
1735186150000|2024-12-26 04:09:10|2380.16|2368.66|2380.8|2369.3|2380.8|2369.3|2380.05|2368.55|14
1735186160000|2024-12-26 04:09:20|2381.33|2369.83|2380.96|2369.46|2381.87|2370.37|2380.74|2369.24|15
1735186170000|2024-12-26 04:09:30|2380.98|2369.48|2381.13|2369.63|2381.27|2369.77|2380.65|2369.15|24
1735186180000|2024-12-26 04:09:40|2381.14|2369.64|2381.34|2369.84|2381.37|2369.87|2380.93|2369.43|23
1735186190000|2024-12-26 04:09:50|2381.35|2369.85|2381.32|2369.82|2381.4|2369.9|2381.19|2369.69|19
1735186200000|2024-12-26 04:10:00|2381.3|2369.8|2379.57|2368.07|2381.3|2369.8|2379.57|2368.07|27
1735186210000|2024-12-26 04:10:10|2379.54|2368.04|2378.41|2366.91|2380.27|2368.77|2378.29|2366.79|33
1735186220000|2024-12-26 04:10:20|2378.21|2366.71|2381.01|2369.51|2381.01|2369.51|2378.18|2366.68|29
1735186230000|2024-12-26 04:10:30|2381.05|2369.55|2381.3|2369.8|2381.3|2369.8|2380.23|2368.73|22
1735186240000|2024-12-26 04:10:40|2381.34|2369.84|2381.87|2370.37|2381.87|2370.37|2381.34|2369.84|3
1735186250000|2024-12-26 04:10:50|2382.69|2371.19|2382.98|2371.48|2382.98|2371.48|2382.69|2371.19|2
1735186260000|2024-12-26 04:11:00|2383.18|2371.68|2381.9|2370.4|2383.38|2371.88|2381.9|2370.4|25
1735186270000|2024-12-26 04:11:10|2381.68|2370.18|2382.76|2371.26|2382.76|2371.26|2381.67|2370.17|33
1735186280000|2024-12-26 04:11:20|2382.09|2370.59|2380.8|2369.3|2382.29|2370.79|2380.72|2369.22|27
1735186290000|2024-12-26 04:11:30|2380.51|2369.01|2382.31|2370.81|2382.31|2370.81|2380.49|2368.99|23
1735186300000|2024-12-26 04:11:40|2382.32|2370.82|2381.36|2369.86|2382.36|2370.86|2381.3|2369.8|22
1735186310000|2024-12-26 04:11:50|2381.85|2370.35|2379.87|2368.37|2382.36|2370.86|2379.87|2368.37|16
1735186320000|2024-12-26 04:12:00|2379.91|2368.41|2381.64|2370.14|2381.8|2370.3|2379.91|2368.41|26
1735186330000|2024-12-26 04:12:10|2381.68|2370.18|2381.68|2370.18|2382.08|2370.58|2381.57|2370.07|25
1735186340000|2024-12-26 04:12:20|2381.66|2370.16|2380.67|2369.17|2381.67|2370.17|2380.44|2368.94|19
1735186350000|2024-12-26 04:12:30|2380.69|2369.19|2382.05|2370.55|2382.08|2370.58|2380.57|2369.07|23
1735186360000|2024-12-26 04:12:40|2382.06|2370.56|2382.06|2370.56|2382.08|2370.58|2382.05|2370.55|5
1735186370000|2024-12-26 04:12:50|2382.08|2370.58|2382.33|2370.83|2382.41|2370.91|2382.07|2370.57|5
1735186380000|2024-12-26 04:13:00|2382.41|2370.91|2382.12|2370.62|2382.6|2371.1|2382.06|2370.56|12
1735186390000|2024-12-26 04:13:10|2382.18|2370.68|2382.38|2370.88|2382.38|2370.88|2381.89|2370.39|17
1735186400000|2024-12-26 04:13:20|2382.5|2371|2382.54|2371.04|2382.55|2371.05|2382.5|2371|14
1735186410000|2024-12-26 04:13:30|2382.58|2371.08|2382.13|2370.63|2382.6|2371.1|2381.91|2370.41|18
1735186420000|2024-12-26 04:13:40|2382.23|2370.73|2383.06|2371.56|2383.06|2371.56|2382.14|2370.64|27
1735186430000|2024-12-26 04:13:50|2383.05|2371.55|2383.06|2371.56|2383.06|2371.56|2383.05|2371.55|2
1735186440000|2024-12-26 04:14:00|2382.94|2371.44|2382.45|2370.95|2382.94|2371.44|2382.16|2370.66|19
1735186450000|2024-12-26 04:14:10|2382.46|2370.96|2382.83|2371.33|2382.99|2371.49|2382.36|2370.86|21
1735186460000|2024-12-26 04:14:20|2382.82|2371.32|2383.02|2371.52|2383.06|2371.56|2382.82|2371.32|10
1735186470000|2024-12-26 04:14:30|2383.03|2371.53|2383.23|2371.73|2383.51|2372.01|2382.44|2370.94|19
1735186480000|2024-12-26 04:14:40|2383.24|2371.74|2382.16|2370.66|2383.42|2371.92|2382.16|2370.66|21
1735186490000|2024-12-26 04:14:50|2381.59|2370.09|2382.06|2370.56|2382.06|2370.56|2381.43|2369.93|13
1735186500000|2024-12-26 04:15:00|2382.43|2370.93|2383.14|2371.64|2383.74|2372.24|2382.36|2370.86|26
1735186510000|2024-12-26 04:15:10|2383.23|2371.73|2381.18|2369.68|2383.24|2371.74|2381.12|2369.62|16
1735186520000|2024-12-26 04:15:20|2381.23|2369.73|2381.18|2369.68|2381.62|2370.12|2380.78|2369.28|16
1735186530000|2024-12-26 04:15:30|2381.08|2369.58|2380.43|2368.93|2381.18|2369.68|2379.51|2368.01|22
1735186540000|2024-12-26 04:15:40|2380.4|2368.9|2381.23|2369.73|2381.29|2369.79|2380.4|2368.9|21
1735186550000|2024-12-26 04:15:50|2381.42|2369.92|2380.29|2368.79|2381.42|2369.92|2380.21|2368.71|17
1735186560000|2024-12-26 04:16:00|2380.21|2368.71|2382.21|2370.71|2382.21|2370.71|2380.21|2368.71|20
1735186580000|2024-12-26 04:16:20|2382.78|2371.28|2383.24|2371.74|2383.3|2371.8|2382.78|2371.28|5
1735186590000|2024-12-26 04:16:30|2383.16|2371.66|2383.19|2371.69|2383.28|2371.78|2382.89|2371.39|21
1735186600000|2024-12-26 04:16:40|2383.18|2371.68|2383.26|2371.76|2383.26|2371.76|2383.18|2371.68|18
1735186610000|2024-12-26 04:16:50|2383.28|2371.78|2382.57|2371.07|2384.09|2372.59|2382.57|2371.07|15
1735186620000|2024-12-26 04:17:00|2382.3|2370.8|2380.61|2369.11|2382.3|2370.8|2380.27|2368.77|37
1735186630000|2024-12-26 04:17:10|2380.9|2369.4|2379.05|2367.55|2380.9|2369.4|2378.94|2367.44|31
1735186640000|2024-12-26 04:17:20|2378.94|2367.44|2378.36|2366.86|2379.22|2367.72|2377.92|2366.42|23
1735186650000|2024-12-26 04:17:30|2378.24|2366.74|2377.78|2366.28|2378.71|2367.21|2377.43|2365.93|30
1735186660000|2024-12-26 04:17:40|2377.79|2366.29|2378.31|2366.81|2378.31|2366.81|2377.52|2366.02|21
1735186670000|2024-12-26 04:17:50|2378.48|2366.98|2379.09|2367.59|2379.09|2367.59|2378.48|2366.98|11
1735186680000|2024-12-26 04:18:00|2379.08|2367.58|2377.92|2366.42|2379.08|2367.58|2377.77|2366.27|28
1735186690000|2024-12-26 04:18:10|2377.79|2366.29|2379.29|2367.79|2379.29|2367.79|2377.67|2366.17|24
1735186700000|2024-12-26 04:18:20|2379.65|2368.15|2381.04|2369.54|2381.1|2369.6|2379.65|2368.15|10
1735186710000|2024-12-26 04:18:30|2380.67|2369.17|2381|2369.5|2381|2369.5|2380.25|2368.75|24
1735186720000|2024-12-26 04:18:40|2381.04|2369.54|2382.08|2370.58|2382.08|2370.58|2381.04|2369.54|6
1735186730000|2024-12-26 04:18:50|2382.09|2370.59|2384.06|2372.56|2384.06|2372.56|2382.09|2370.59|26
1735186750000|2024-12-26 04:19:10|2384.12|2372.62|2384.42|2372.92|2384.7|2373.2|2384.12|2372.62|6
1735186760000|2024-12-26 04:19:20|2384.5|2373|2384.4|2372.9|2384.68|2373.18|2384.4|2372.9|23
1735186770000|2024-12-26 04:19:30|2384.46|2372.96|2384.05|2372.55|2384.46|2372.96|2383.19|2371.69|25
1735186780000|2024-12-26 04:19:40|2384.22|2372.72|2382.76|2371.26|2384.53|2373.03|2382.76|2371.26|26
1735186790000|2024-12-26 04:19:50|2382.82|2371.32|2381.61|2370.11|2382.82|2371.32|2381.04|2369.54|25
1735186800000|2024-12-26 04:20:00|2381.49|2369.99|2381.32|2369.82|2381.49|2369.99|2380.84|2369.34|28
1735186810000|2024-12-26 04:20:10|2381.44|2369.94|2382.06|2370.56|2382.32|2370.82|2381.44|2369.94|19
1735186820000|2024-12-26 04:20:20|2382.14|2370.64|2382.74|2371.24|2383.47|2371.97|2382.14|2370.64|31
1735186830000|2024-12-26 04:20:30|2382.72|2371.22|2383.75|2372.25|2383.75|2372.25|2382.69|2371.19|16
1735186840000|2024-12-26 04:20:40|2383.74|2372.24|2383.76|2372.26|2383.76|2372.26|2383.74|2372.24|5
1735186850000|2024-12-26 04:20:50|2383.75|2372.25|2383.76|2372.26|2383.76|2372.26|2383.47|2371.97|13
1735186870000|2024-12-26 04:21:10|2383.62|2372.12|2383.76|2372.26|2383.76|2372.26|2383.47|2371.97|23
1735186880000|2024-12-26 04:21:20|2383.33|2371.83|2383.53|2372.03|2383.54|2372.04|2382.47|2370.97|20
1735186890000|2024-12-26 04:21:30|2383.47|2371.97|2383.73|2372.23|2383.73|2372.23|2383.47|2371.97|6
1735186900000|2024-12-26 04:21:40|2383.72|2372.22|2383.33|2371.83|2383.73|2372.23|2383.33|2371.83|16
1735186910000|2024-12-26 04:21:50|2383.32|2371.82|2382.96|2371.46|2383.32|2371.82|2382.66|2371.16|25
1735186920000|2024-12-26 04:22:00|2383.07|2371.57|2385.18|2373.68|2385.18|2373.68|2383.02|2371.52|21
1735186930000|2024-12-26 04:22:10|2385.06|2373.56|2385.6|2374.1|2385.71|2374.21|2385.06|2373.56|15
1735186940000|2024-12-26 04:22:20|2385.29|2373.79|2383.34|2371.84|2385.29|2373.79|2383.23|2371.73|21
1735186950000|2024-12-26 04:22:30|2383.29|2371.79|2382.66|2371.16|2383.59|2372.09|2382.66|2371.16|27
1735186960000|2024-12-26 04:22:40|2382.78|2371.28|2382.58|2371.08|2382.78|2371.28|2381.75|2370.25|19
1735186970000|2024-12-26 04:22:50|2382.52|2371.02|2382.95|2371.45|2383.3|2371.8|2382.4|2370.9|24
1735186980000|2024-12-26 04:23:00|2383.13|2371.63|2383.9|2372.4|2383.95|2372.45|2383.13|2371.63|17
1735186990000|2024-12-26 04:23:10|2384.02|2372.52|2385.78|2374.28|2385.78|2374.28|2383.69|2372.19|19
1735187010000|2024-12-26 04:23:30|2385.8|2374.3|2386.36|2374.86|2386.36|2374.86|2385.8|2374.3|7
1735187020000|2024-12-26 04:23:40|2386.38|2374.88|2387.22|2375.72|2387.89|2376.39|2386.38|2374.88|8
1735187030000|2024-12-26 04:23:50|2387.15|2375.65|2386.95|2375.45|2387.15|2375.65|2385.58|2374.08|18
1735187040000|2024-12-26 04:24:00|2387.07|2375.57|2387.93|2376.43|2387.93|2376.43|2387.07|2375.57|20
1735187050000|2024-12-26 04:24:10|2387.49|2375.99|2386.84|2375.34|2387.6|2376.1|2386.84|2375.34|20
1735187060000|2024-12-26 04:24:20|2386.9|2375.4|2387.88|2376.38|2387.88|2376.38|2386.85|2375.35|22
1735187070000|2024-12-26 04:24:30|2387.64|2376.14|2388.06|2376.56|2388.14|2376.64|2387.55|2376.05|22
1735187080000|2024-12-26 04:24:40|2388.05|2376.55|2388.01|2376.51|2388.15|2376.65|2387.99|2376.49|12
1735187090000|2024-12-26 04:24:50|2388.08|2376.58|2386.42|2374.92|2388.08|2376.58|2385.99|2374.49|16
1735187100000|2024-12-26 04:25:00|2386.3|2374.8|2386.07|2374.57|2386.43|2374.93|2386.07|2374.57|23
1735187110000|2024-12-26 04:25:10|2385.86|2374.36|2385.66|2374.16|2385.86|2374.36|2384.16|2372.66|23
1735187120000|2024-12-26 04:25:20|2385.65|2374.15|2387.8|2376.3|2388|2376.5|2385.65|2374.15|13
1735187130000|2024-12-26 04:25:30|2387.63|2376.13|2387.14|2375.64|2387.63|2376.13|2386.71|2375.21|16
1735187140000|2024-12-26 04:25:40|2387.11|2375.61|2387.47|2375.97|2387.52|2376.02|2387.11|2375.61|14
1735187150000|2024-12-26 04:25:50|2387.48|2375.98|2387.52|2376.02|2387.53|2376.03|2387.48|2375.98|7
1735187160000|2024-12-26 04:26:00|2387.53|2376.03|2387.62|2376.12|2387.62|2376.12|2387.51|2376.01|6
1735187170000|2024-12-26 04:26:10|2387.54|2376.04|2388.32|2376.82|2388.32|2376.82|2387.54|2376.04|4
1735187200000|2024-12-26 04:26:40|2388.73|2377.23|2389.06|2377.56|2389.06|2377.56|2388.73|2377.23|4
1735187210000|2024-12-26 04:26:50|2389.07|2377.57|2388.3|2376.8|2389.14|2377.64|2387.78|2376.28|15
1735187220000|2024-12-26 04:27:00|2388.39|2376.89|2388.61|2377.11|2388.85|2377.35|2388.39|2376.89|12
1735187230000|2024-12-26 04:27:10|2388.73|2377.23|2388.93|2377.43|2389.04|2377.54|2388.61|2377.11|21
1735187240000|2024-12-26 04:27:20|2388.78|2377.28|2387.88|2376.38|2388.78|2377.28|2387.88|2376.38|14
1735187250000|2024-12-26 04:27:30|2387.98|2376.48|2387.2|2375.7|2387.99|2376.49|2387.06|2375.56|21
1735187260000|2024-12-26 04:27:40|2387.45|2375.95|2387.75|2376.25|2387.78|2376.28|2387.2|2375.7|16
1735187270000|2024-12-26 04:27:50|2387.73|2376.23|2386.58|2375.08|2387.73|2376.23|2386.41|2374.91|21
1735187280000|2024-12-26 04:28:00|2386.7|2375.2|2386.06|2374.56|2386.7|2375.2|2385.94|2374.44|14
1735187290000|2024-12-26 04:28:10|2385.99|2374.49|2384.79|2373.29|2386|2374.5|2383.83|2372.33|24
1735187300000|2024-12-26 04:28:20|2384.76|2373.26|2384.75|2373.25|2384.8|2373.3|2384.24|2372.74|20
1735187310000|2024-12-26 04:28:30|2384.76|2373.26|2384.92|2373.42|2385.04|2373.54|2384.55|2373.05|26
1735187320000|2024-12-26 04:28:40|2384.81|2373.31|2385.09|2373.59|2385.21|2373.71|2384.69|2373.19|18
1735187330000|2024-12-26 04:28:50|2385.15|2373.65|2385.16|2373.66|2385.17|2373.67|2385.06|2373.56|10
1735187340000|2024-12-26 04:29:00|2385.15|2373.65|2384.06|2372.56|2385.15|2373.65|2384.02|2372.52|10
1735187350000|2024-12-26 04:29:10|2384.34|2372.84|2384.16|2372.66|2384.99|2373.49|2384.15|2372.65|18
1735187360000|2024-12-26 04:29:20|2384.1|2372.6|2383.43|2371.93|2384.1|2372.6|2383.43|2371.93|9
1735187370000|2024-12-26 04:29:30|2383.4|2371.9|2383.24|2371.74|2383.4|2371.9|2383.11|2371.61|17
1735187380000|2024-12-26 04:29:40|2383.33|2371.83|2383.88|2372.38|2383.88|2372.38|2383.33|2371.83|11
1735187390000|2024-12-26 04:29:50|2383.96|2372.46|2384.08|2372.58|2384.26|2372.76|2383.96|2372.46|13
1735187400000|2024-12-26 04:30:00|2384.22|2372.72|2385.51|2374.01|2385.75|2374.25|2384.15|2372.65|12
1735187410000|2024-12-26 04:30:10|2385.57|2374.07|2385.75|2374.25|2385.75|2374.25|2385.57|2374.07|5
1735187440000|2024-12-26 04:30:40|2386.46|2374.96|2387.21|2375.71|2387.21|2375.71|2386.46|2374.96|4
1735187460000|2024-12-26 04:31:00|2387.2|2375.7|2386.42|2374.92|2387.2|2375.7|2386.25|2374.75|12
1735187470000|2024-12-26 04:31:10|2386.47|2374.97|2386.33|2374.83|2386.47|2374.97|2386.26|2374.76|17
1735187480000|2024-12-26 04:31:20|2386.27|2374.77|2385.89|2374.39|2386.27|2374.77|2385.31|2373.81|20
1735187490000|2024-12-26 04:31:30|2385.9|2374.4|2386.26|2374.76|2386.26|2374.76|2385.89|2374.39|18
1735187500000|2024-12-26 04:31:40|2386.2|2374.7|2386.61|2375.11|2386.61|2375.11|2386.17|2374.67|12
1735187510000|2024-12-26 04:31:50|2386.91|2375.41|2387.21|2375.71|2387.21|2375.71|2386.91|2375.41|8
1735187520000|2024-12-26 04:32:00|2386.61|2375.11|2386.13|2374.63|2386.61|2375.11|2386.02|2374.52|4
1735187530000|2024-12-26 04:32:10|2386.1|2374.6|2385.61|2374.11|2386.1|2374.6|2385.61|2374.11|7
1735187540000|2024-12-26 04:32:20|2385.57|2374.07|2385.63|2374.13|2385.75|2374.25|2385.57|2374.07|10
1735187550000|2024-12-26 04:32:30|2385.65|2374.15|2385.84|2374.34|2385.9|2374.4|2385.64|2374.14|9
1735187560000|2024-12-26 04:32:40|2385.72|2374.22|2385.63|2374.13|2385.87|2374.37|2385.05|2373.55|15
1735187570000|2024-12-26 04:32:50|2385.6|2374.1|2385.31|2373.81|2385.75|2374.25|2385.31|2373.81|21
1735187580000|2024-12-26 04:33:00|2385.36|2373.86|2385.97|2374.47|2386.21|2374.71|2385.32|2373.82|11
1735187590000|2024-12-26 04:33:10|2385.98|2374.48|2386.04|2374.54|2386.22|2374.72|2385.95|2374.45|8
1735187600000|2024-12-26 04:33:20|2385.96|2374.46|2385.41|2373.91|2385.96|2374.46|2384.82|2373.32|20
1735187610000|2024-12-26 04:33:30|2385.47|2373.97|2385.54|2374.04|2385.6|2374.1|2384.93|2373.43|23
1735187620000|2024-12-26 04:33:40|2385.5|2374|2384.43|2372.93|2385.54|2374.04|2384.43|2372.93|20
1735187630000|2024-12-26 04:33:50|2384.25|2372.75|2383.54|2372.04|2384.25|2372.75|2383.52|2372.02|21
1735187640000|2024-12-26 04:34:00|2383.69|2372.19|2383.58|2372.08|2383.78|2372.28|2382.93|2371.43|20
1735187650000|2024-12-26 04:34:10|2383.54|2372.04|2381.28|2369.78|2383.63|2372.13|2381.27|2369.77|22
1735187660000|2024-12-26 04:34:20|2381.45|2369.95|2382.89|2371.39|2382.97|2371.47|2381.27|2369.77|25
1735187670000|2024-12-26 04:34:30|2382.9|2371.4|2381.03|2369.53|2382.97|2371.47|2380.98|2369.48|23
1735187680000|2024-12-26 04:34:40|2380.92|2369.42|2379.61|2368.11|2380.92|2369.42|2379.46|2367.96|27
1735187690000|2024-12-26 04:34:50|2379.73|2368.23|2377.63|2366.13|2379.73|2368.23|2377.63|2366.13|15
1735187700000|2024-12-26 04:35:00|2377.74|2366.24|2378.97|2367.47|2378.97|2367.47|2377.63|2366.13|33
1735187710000|2024-12-26 04:35:10|2378.98|2367.48|2380.8|2369.3|2380.8|2369.3|2378.98|2367.48|24
1735187720000|2024-12-26 04:35:20|2380.86|2369.36|2381.05|2369.55|2381.07|2369.57|2380.86|2369.36|8
1735187730000|2024-12-26 04:35:30|2381.07|2369.57|2380.66|2369.16|2381.07|2369.57|2380.23|2368.73|25
1735187740000|2024-12-26 04:35:40|2380.72|2369.22|2379.54|2368.04|2380.82|2369.32|2379.54|2368.04|22
1735187750000|2024-12-26 04:35:50|2379.48|2367.98|2379.68|2368.18|2379.68|2368.18|2379.42|2367.92|14
1735187760000|2024-12-26 04:36:00|2379.62|2368.12|2380.14|2368.64|2380.14|2368.64|2379.42|2367.92|12
1735187770000|2024-12-26 04:36:10|2380.08|2368.58|2379.57|2368.07|2380.08|2368.58|2378.23|2366.73|26
1735187780000|2024-12-26 04:36:20|2379.48|2367.98|2379.97|2368.47|2380.03|2368.53|2379.39|2367.89|26
1735187790000|2024-12-26 04:36:30|2379.91|2368.41|2380.12|2368.62|2380.35|2368.85|2379.54|2368.04|21
1735187800000|2024-12-26 04:36:40|2380|2368.5|2380.96|2369.46|2380.96|2369.46|2380|2368.5|26
1735187810000|2024-12-26 04:36:50|2380.97|2369.47|2382.08|2370.58|2382.13|2370.63|2380.97|2369.47|11
1735187820000|2024-12-26 04:37:00|2382.03|2370.53|2379.43|2367.93|2382.08|2370.58|2379.38|2367.88|27
1735187830000|2024-12-26 04:37:10|2379.47|2367.97|2380.38|2368.88|2380.8|2369.3|2379.34|2367.84|22
1735187840000|2024-12-26 04:37:20|2380.5|2369|2378.97|2367.47|2380.5|2369|2378.96|2367.46|26
1735187850000|2024-12-26 04:37:30|2378.91|2367.41|2378.06|2366.56|2378.91|2367.41|2378.03|2366.53|21
1735187860000|2024-12-26 04:37:40|2378.18|2366.68|2377.31|2365.81|2378.18|2366.68|2377.31|2365.81|21
1735187870000|2024-12-26 04:37:50|2377.43|2365.93|2376.46|2364.96|2377.97|2366.47|2376.45|2364.95|25
1735187880000|2024-12-26 04:38:00|2376.22|2364.72|2376.98|2365.48|2377.54|2366.04|2376.17|2364.67|24
1735187890000|2024-12-26 04:38:10|2377.07|2365.57|2377.21|2365.71|2377.34|2365.84|2376.96|2365.46|25
1735187900000|2024-12-26 04:38:20|2377.27|2365.77|2377.55|2366.05|2377.55|2366.05|2377.02|2365.52|24
1735187910000|2024-12-26 04:38:30|2377.6|2366.1|2378.13|2366.63|2378.14|2366.64|2377.5|2366|23
1735187920000|2024-12-26 04:38:40|2378.11|2366.61|2379.79|2368.29|2379.79|2368.29|2378.11|2366.61|10
1735187930000|2024-12-26 04:38:50|2379.85|2368.35|2379.87|2368.37|2379.87|2368.37|2379.85|2368.35|2
1735187960000|2024-12-26 04:39:20|2379.79|2368.29|2379.49|2367.99|2379.79|2368.29|2379.49|2367.99|3
1735187970000|2024-12-26 04:39:30|2379.52|2368.02|2379.56|2368.06|2379.56|2368.06|2379.49|2367.99|14
1735187980000|2024-12-26 04:39:40|2379.68|2368.18|2379.85|2368.35|2379.86|2368.36|2379.5|2368|15
1735187990000|2024-12-26 04:39:50|2379.86|2368.36|2379.87|2368.37|2379.87|2368.37|2379.86|2368.36|4
1735188010000|2024-12-26 04:40:10|2379.93|2368.43|2380.8|2369.3|2380.8|2369.3|2379.93|2368.43|4
1735188060000|2024-12-26 04:41:00|2380.7|2369.2|2380.22|2368.72|2380.7|2369.2|2380.11|2368.61|6
1735188070000|2024-12-26 04:41:10|2380.16|2368.66|2380.68|2369.18|2380.68|2369.18|2380.16|2368.66|12
1735188080000|2024-12-26 04:41:20|2380.8|2369.3|2381.45|2369.95|2381.45|2369.95|2380.8|2369.3|3
1735188100000|2024-12-26 04:41:40|2381.95|2370.45|2381.83|2370.33|2381.95|2370.45|2381.83|2370.33|6
1735188110000|2024-12-26 04:41:50|2381.96|2370.46|2382.45|2370.95|2382.45|2370.95|2381.96|2370.46|5
1735188120000|2024-12-26 04:42:00|2382.29|2370.79|2382.24|2370.74|2382.29|2370.79|2382.23|2370.73|6
1735188130000|2024-12-26 04:42:10|2382.29|2370.79|2382.39|2370.89|2382.39|2370.89|2382.29|2370.79|7
1735188140000|2024-12-26 04:42:20|2382.45|2370.95|2382.45|2370.95|2382.57|2371.07|2382.39|2370.89|5
1735188150000|2024-12-26 04:42:30|2382.68|2371.18|2382.47|2370.97|2382.68|2371.18|2382.46|2370.96|4
1735188160000|2024-12-26 04:42:40|2382.51|2371.01|2382.71|2371.21|2382.76|2371.26|2382.51|2371.01|11
1735188170000|2024-12-26 04:42:50|2382.78|2371.28|2383|2371.5|2383|2371.5|2382.71|2371.21|4
1735188180000|2024-12-26 04:43:00|2382.98|2371.48|2382.99|2371.49|2383.01|2371.51|2382.97|2371.47|11
1735188190000|2024-12-26 04:43:10|2382.98|2371.48|2383|2371.5|2383.01|2371.51|2382.98|2371.48|9
1735188200000|2024-12-26 04:43:20|2382.99|2371.49|2382.59|2371.09|2383.01|2371.51|2382.59|2371.09|8
1735188210000|2024-12-26 04:43:30|2382.61|2371.11|2382.59|2371.09|2382.68|2371.18|2382.59|2371.09|9
1735188220000|2024-12-26 04:43:40|2382.68|2371.18|2380.26|2368.76|2382.68|2371.18|2380.19|2368.69|16
1735188230000|2024-12-26 04:43:50|2380.38|2368.88|2381.11|2369.61|2381.17|2369.67|2380.38|2368.88|12
1735188240000|2024-12-26 04:44:00|2381.04|2369.54|2381.32|2369.82|2381.32|2369.82|2381.04|2369.54|4
1735188250000|2024-12-26 04:44:10|2381.2|2369.7|2381.26|2369.76|2381.35|2369.85|2381.14|2369.64|10
1735188260000|2024-12-26 04:44:20|2381.27|2369.77|2382.33|2370.83|2382.49|2370.99|2381.27|2369.77|21
1735188270000|2024-12-26 04:44:30|2382.35|2370.85|2382.3|2370.8|2382.49|2370.99|2382.27|2370.77|12
1735188280000|2024-12-26 04:44:40|2382.33|2370.83|2382.81|2371.31|2382.83|2371.33|2382.33|2370.83|11
1735188290000|2024-12-26 04:44:50|2382.96|2371.46|2383.16|2371.66|2383.16|2371.66|2382.96|2371.46|4
1735188300000|2024-12-26 04:45:00|2383.09|2371.59|2383.03|2371.53|2383.09|2371.59|2383.03|2371.53|3
1735188310000|2024-12-26 04:45:10|2382.88|2371.38|2382.49|2370.99|2382.88|2371.38|2381.26|2369.76|14
1735188320000|2024-12-26 04:45:20|2382.58|2371.08|2382.24|2370.74|2382.7|2371.2|2382.24|2370.74|15
1735188330000|2024-12-26 04:45:30|2382.25|2370.75|2382.32|2370.82|2382.44|2370.94|2382.25|2370.75|27
1735188340000|2024-12-26 04:45:40|2382.44|2370.94|2382.25|2370.75|2382.44|2370.94|2382.25|2370.75|14
1735188350000|2024-12-26 04:45:50|2382.31|2370.81|2382.42|2370.92|2382.6|2371.1|2382.29|2370.79|23
1735188360000|2024-12-26 04:46:00|2382.43|2370.93|2382.91|2371.41|2382.97|2371.47|2382.12|2370.62|26
1735188370000|2024-12-26 04:46:10|2382.73|2371.23|2382.79|2371.29|2382.79|2371.29|2382.66|2371.16|10
1735188380000|2024-12-26 04:46:20|2382.77|2371.27|2383.82|2372.32|2383.82|2372.32|2382.74|2371.24|13
1735188390000|2024-12-26 04:46:30|2383.52|2372.02|2382.43|2370.93|2383.58|2372.08|2382.26|2370.76|17
1735188400000|2024-12-26 04:46:40|2382.62|2371.12|2382.37|2370.87|2382.76|2371.26|2382.35|2370.85|19
1735188410000|2024-12-26 04:46:50|2382.43|2370.93|2382.49|2370.99|2382.62|2371.12|2382.31|2370.81|21
1735188420000|2024-12-26 04:47:00|2382.43|2370.93|2381.34|2369.84|2382.43|2370.93|2381.32|2369.82|21
1735188430000|2024-12-26 04:47:10|2381.35|2369.85|2380.62|2369.12|2381.47|2369.97|2380.62|2369.12|8
1735188440000|2024-12-26 04:47:20|2380.52|2369.02|2379.21|2367.71|2380.52|2369.02|2379.21|2367.71|13
1735188450000|2024-12-26 04:47:30|2378.93|2367.43|2379.93|2368.43|2380.05|2368.55|2378.65|2367.15|25
1735188460000|2024-12-26 04:47:40|2380.05|2368.55|2378.88|2367.38|2380.44|2368.94|2378.86|2367.36|28
1735188470000|2024-12-26 04:47:50|2378.91|2367.41|2379.07|2367.57|2379.18|2367.68|2378.91|2367.41|6
1735188480000|2024-12-26 04:48:00|2379.34|2367.84|2378.11|2366.61|2379.51|2368.01|2378.11|2366.61|20
1735188490000|2024-12-26 04:48:10|2377.84|2366.34|2377.41|2365.91|2377.93|2366.43|2376.98|2365.48|17
1735188500000|2024-12-26 04:48:20|2377.35|2365.85|2379|2367.5|2379.06|2367.56|2377.35|2365.85|14
1735188510000|2024-12-26 04:48:30|2378.94|2367.44|2378.57|2367.07|2379.06|2367.56|2378.57|2367.07|16
1735188520000|2024-12-26 04:48:40|2378.65|2367.15|2378.62|2367.12|2378.72|2367.22|2378.57|2367.07|19
1735188530000|2024-12-26 04:48:50|2378.72|2367.22|2378.77|2367.27|2379.2|2367.7|2378.32|2366.82|22
1735188540000|2024-12-26 04:49:00|2378.71|2367.21|2378.97|2367.47|2379.09|2367.59|2378.56|2367.06|16
1735188550000|2024-12-26 04:49:10|2379.09|2367.59|2378.43|2366.93|2379.1|2367.6|2378.43|2366.93|9
1735188560000|2024-12-26 04:49:20|2377.09|2365.59|2377.28|2365.78|2377.99|2366.49|2376.84|2365.34|20
1735188570000|2024-12-26 04:49:30|2377.33|2365.83|2377.5|2366|2377.69|2366.19|2377.33|2365.83|27
1735188580000|2024-12-26 04:49:40|2377.38|2365.88|2377.07|2365.57|2377.38|2365.88|2376.91|2365.41|9
1735188590000|2024-12-26 04:49:50|2376.9|2365.4|2375.68|2364.18|2376.9|2365.4|2375.54|2364.04|28
1735188600000|2024-12-26 04:50:00|2375.64|2364.14|2375.34|2363.84|2375.69|2364.19|2375.2|2363.7|16
1735188610000|2024-12-26 04:50:10|2375.42|2363.92|2376.09|2364.59|2376.09|2364.59|2375.33|2363.83|27
1735188620000|2024-12-26 04:50:20|2376.21|2364.71|2376.15|2364.65|2376.26|2364.76|2376.02|2364.52|12
1735188630000|2024-12-26 04:50:30|2376.21|2364.71|2376.03|2364.53|2376.31|2364.81|2376.03|2364.53|12
1735188640000|2024-12-26 04:50:40|2376.1|2364.6|2376.42|2364.92|2376.48|2364.98|2375.98|2364.48|10
1735188650000|2024-12-26 04:50:50|2376.36|2364.86|2376.49|2364.99|2376.55|2365.05|2376.19|2364.69|15
1735188660000|2024-12-26 04:51:00|2376.55|2365.05|2376.46|2364.96|2376.69|2365.19|2376.41|2364.91|12
1735188670000|2024-12-26 04:51:10|2376.58|2365.08|2377.17|2365.67|2377.22|2365.72|2376.45|2364.95|15
1735188680000|2024-12-26 04:51:20|2377.29|2365.79|2377.88|2366.38|2377.88|2366.38|2377.29|2365.79|13
1735188690000|2024-12-26 04:51:30|2378.04|2366.54|2378.72|2367.22|2378.72|2367.22|2378.04|2366.54|3
1735188700000|2024-12-26 04:51:40|2378.79|2367.29|2379.24|2367.74|2379.24|2367.74|2378.79|2367.29|3
1735188710000|2024-12-26 04:51:50|2379.43|2367.93|2379.83|2368.33|2379.83|2368.33|2379.43|2367.93|3
1735188720000|2024-12-26 04:52:00|2380.08|2368.58|2381.99|2370.49|2381.99|2370.49|2380.08|2368.58|9
1735188730000|2024-12-26 04:52:10|2381.84|2370.34|2380.13|2368.63|2381.84|2370.34|2380.13|2368.63|10
1735188740000|2024-12-26 04:52:20|2379.81|2368.31|2379.71|2368.21|2379.81|2368.31|2379.27|2367.77|25
1735188750000|2024-12-26 04:52:30|2379.72|2368.22|2380.11|2368.61|2380.35|2368.85|2379.72|2368.22|21
1735188760000|2024-12-26 04:52:40|2380.08|2368.58|2380.15|2368.65|2380.27|2368.77|2380.08|2368.58|13
1735188770000|2024-12-26 04:52:50|2380.14|2368.64|2378.65|2367.15|2380.28|2368.78|2378.54|2367.04|24
1735188780000|2024-12-26 04:53:00|2378.54|2367.04|2377.03|2365.53|2378.64|2367.14|2377.03|2365.53|19
1735188790000|2024-12-26 04:53:10|2377.3|2365.8|2377.58|2366.08|2377.78|2366.28|2377.15|2365.65|22
1735188800000|2024-12-26 04:53:20|2377.64|2366.14|2377.23|2365.73|2377.7|2366.2|2377.21|2365.71|28
1735188810000|2024-12-26 04:53:30|2377.24|2365.74|2377.47|2365.97|2377.47|2365.97|2377.22|2365.72|23
1735188820000|2024-12-26 04:53:40|2377.45|2365.95|2377.93|2366.43|2378.05|2366.55|2377.45|2365.95|15
1735188830000|2024-12-26 04:53:50|2378.05|2366.55|2376.63|2365.13|2378.05|2366.55|2376.27|2364.77|19
1735188840000|2024-12-26 04:54:00|2376.57|2365.07|2377.19|2365.69|2377.25|2365.75|2376.42|2364.92|26
1735188850000|2024-12-26 04:54:10|2377.25|2365.75|2377.41|2365.91|2377.47|2365.97|2377.2|2365.7|9
1735188860000|2024-12-26 04:54:20|2377.47|2365.97|2377.51|2366.01|2377.71|2366.21|2377.35|2365.85|18
1735188870000|2024-12-26 04:54:30|2377.59|2366.09|2377.54|2366.04|2377.74|2366.24|2377.47|2365.97|29
1735188880000|2024-12-26 04:54:40|2377.57|2366.07|2381.78|2370.28|2381.78|2370.28|2377.56|2366.06|13
1735188890000|2024-12-26 04:54:50|2381.84|2370.34|2381.94|2370.44|2381.96|2370.46|2381.78|2370.28|10
1735188900000|2024-12-26 04:55:00|2381.97|2370.47|2381.42|2369.92|2381.97|2370.47|2381.41|2369.91|12
1735188910000|2024-12-26 04:55:10|2381.46|2369.96|2380.69|2369.19|2381.7|2370.2|2380.69|2369.19|12
1735188920000|2024-12-26 04:55:20|2380.02|2368.52|2379.43|2367.93|2380.15|2368.65|2379.33|2367.83|23
1735188930000|2024-12-26 04:55:30|2379.38|2367.88|2378.32|2366.82|2379.38|2367.88|2378.32|2366.82|18
1735188940000|2024-12-26 04:55:40|2378.07|2366.57|2377.94|2366.44|2378.07|2366.57|2377.57|2366.07|23
1735188950000|2024-12-26 04:55:50|2378.06|2366.56|2377.95|2366.45|2378.07|2366.57|2377.83|2366.33|15
1735188960000|2024-12-26 04:56:00|2378.07|2366.57|2377.03|2365.53|2378.08|2366.58|2376.76|2365.26|20
1735188970000|2024-12-26 04:56:10|2377.04|2365.54|2377.09|2365.59|2377.1|2365.6|2376.98|2365.48|16
1735188980000|2024-12-26 04:56:20|2377.29|2365.79|2378.26|2366.76|2378.26|2366.76|2376.94|2365.44|18
1735188990000|2024-12-26 04:56:30|2378.21|2366.71|2378.56|2367.06|2378.56|2367.06|2378.21|2366.71|3
1735189000000|2024-12-26 04:56:40|2379|2367.5|2379.44|2367.94|2379.44|2367.94|2379|2367.5|11
1735189010000|2024-12-26 04:56:50|2379.29|2367.79|2379.36|2367.86|2379.36|2367.86|2379.29|2367.79|7
1735189020000|2024-12-26 04:57:00|2379.44|2367.94|2379.44|2367.94|2379.44|2367.94|2379.44|2367.94|1
1735189030000|2024-12-26 04:57:10|2379.3|2367.8|2379.29|2367.79|2379.36|2367.86|2379.29|2367.79|7
1735189040000|2024-12-26 04:57:20|2379.36|2367.86|2379.37|2367.87|2379.37|2367.87|2379.29|2367.79|4
1735189050000|2024-12-26 04:57:30|2379.38|2367.88|2379.38|2367.88|2379.38|2367.88|2379.38|2367.88|1
1735189060000|2024-12-26 04:57:40|2379.37|2367.87|2378.56|2367.06|2379.38|2367.88|2378.56|2367.06|8
1735189070000|2024-12-26 04:57:50|2378.63|2367.13|2378.73|2367.23|2378.87|2367.37|2378.56|2367.06|17
1735189080000|2024-12-26 04:58:00|2378.7|2367.2|2379.02|2367.52|2379.08|2367.58|2378.58|2367.08|20
1735189090000|2024-12-26 04:58:10|2379.08|2367.58|2378.83|2367.33|2379.09|2367.59|2378.73|2367.23|9
1735189100000|2024-12-26 04:58:20|2378.82|2367.32|2378.98|2367.48|2379.03|2367.53|2378.73|2367.23|9
1735189110000|2024-12-26 04:58:30|2378.99|2367.49|2378.95|2367.45|2379.12|2367.62|2378.66|2367.16|16
1735189120000|2024-12-26 04:58:40|2379.02|2367.52|2379.02|2367.52|2379.02|2367.52|2378.96|2367.46|9
1735189130000|2024-12-26 04:58:50|2379.11|2367.61|2379.29|2367.79|2379.29|2367.79|2379.08|2367.58|11
1735189140000|2024-12-26 04:59:00|2379.28|2367.78|2379.44|2367.94|2379.44|2367.94|2379.28|2367.78|3
1735189180000|2024-12-26 04:59:40|2379.34|2367.84|2378.56|2367.06|2379.34|2367.84|2378.56|2367.06|3
1735189190000|2024-12-26 04:59:50|2378.67|2367.17|2379.33|2367.83|2379.33|2367.83|2378.56|2367.06|23
1735189200000|2024-12-26 05:00:00|2379.44|2367.94|2379.44|2367.94|2379.44|2367.94|2379.23|2367.73|8
1735189210000|2024-12-26 05:00:10|2379.43|2367.93|2378.64|2367.14|2379.43|2367.93|2378.56|2367.06|6
1735189220000|2024-12-26 05:00:20|2378.88|2367.38|2379.65|2368.15|2379.65|2368.15|2378.88|2367.38|8
1735189230000|2024-12-26 05:00:30|2379.97|2368.47|2380.99|2369.49|2380.99|2369.49|2379.85|2368.35|19
1735189240000|2024-12-26 05:00:40|2381.06|2369.56|2381.35|2369.85|2381.35|2369.85|2381|2369.5|15
1735189250000|2024-12-26 05:00:50|2381.34|2369.84|2381.32|2369.82|2381.36|2369.86|2381.32|2369.82|11
1735189260000|2024-12-26 05:01:00|2381.33|2369.83|2381.36|2369.86|2381.36|2369.86|2381.32|2369.82|9
1735189270000|2024-12-26 05:01:10|2381.4|2369.9|2382.27|2370.77|2382.27|2370.77|2381.4|2369.9|6
1735189280000|2024-12-26 05:01:20|2382.28|2370.78|2382.87|2371.37|2382.87|2371.37|2382.28|2370.78|2
1735189290000|2024-12-26 05:01:30|2382.99|2371.49|2383.1|2371.6|2383.1|2371.6|2382.99|2371.49|2
1735189300000|2024-12-26 05:01:40|2382.99|2371.49|2382.93|2371.43|2382.99|2371.49|2382.8|2371.3|5
1735189310000|2024-12-26 05:01:50|2382.81|2371.31|2382.94|2371.44|2382.98|2371.48|2382.81|2371.31|11
1735189320000|2024-12-26 05:02:00|2382.98|2371.48|2383.02|2371.52|2383.02|2371.52|2382.94|2371.44|10
1735189330000|2024-12-26 05:02:10|2383.03|2371.53|2383.04|2371.54|2383.04|2371.54|2382.97|2371.47|11
1735189340000|2024-12-26 05:02:20|2383.05|2371.55|2383.08|2371.58|2383.1|2371.6|2383.04|2371.54|8
1735189350000|2024-12-26 05:02:30|2383.09|2371.59|2383.1|2371.6|2383.1|2371.6|2383.08|2371.58|3
1735189370000|2024-12-26 05:02:50|2383.09|2371.59|2383|2371.5|2383.1|2371.6|2382.95|2371.45|13
1735189380000|2024-12-26 05:03:00|2382.93|2371.43|2383.02|2371.52|2383.02|2371.52|2382.93|2371.43|7
1735189390000|2024-12-26 05:03:10|2382.95|2371.45|2381.84|2370.34|2382.95|2371.45|2381.77|2370.27|16
1735189400000|2024-12-26 05:03:20|2381.85|2370.35|2381.96|2370.46|2382.09|2370.59|2381.85|2370.35|13
1735189410000|2024-12-26 05:03:30|2381.98|2370.48|2381.19|2369.69|2381.99|2370.49|2381.16|2369.66|12
1735189420000|2024-12-26 05:03:40|2380.84|2369.34|2379.24|2367.74|2380.84|2369.34|2378.56|2367.06|25
1735189430000|2024-12-26 05:03:50|2379.29|2367.79|2380.52|2369.02|2381.04|2369.54|2379.19|2367.69|33
1735189440000|2024-12-26 05:04:00|2380.51|2369.01|2381.91|2370.41|2382.25|2370.75|2380.11|2368.61|23
1735189450000|2024-12-26 05:04:10|2381.88|2370.38|2382.76|2371.26|2382.89|2371.39|2381.85|2370.35|27
1735189460000|2024-12-26 05:04:20|2382.82|2371.32|2383.1|2371.6|2383.1|2371.6|2382.74|2371.24|22
1735189470000|2024-12-26 05:04:30|2383.77|2372.27|2383.77|2372.27|2383.77|2372.27|2383.77|2372.27|1
1735189480000|2024-12-26 05:04:40|2383.79|2372.29|2383.67|2372.17|2383.85|2372.35|2383.67|2372.17|16
1735189490000|2024-12-26 05:04:50|2383.46|2371.96|2382.76|2371.26|2383.46|2371.96|2382.76|2371.26|17
1735189500000|2024-12-26 05:05:00|2383.07|2371.57|2382.29|2370.79|2383.07|2371.57|2382.26|2370.76|13
1735189510000|2024-12-26 05:05:10|2382.46|2370.96|2381.32|2369.82|2382.46|2370.96|2381.32|2369.82|19
1735189520000|2024-12-26 05:05:20|2381.14|2369.64|2381.29|2369.79|2381.41|2369.91|2380.57|2369.07|29
1735189530000|2024-12-26 05:05:30|2381.31|2369.81|2381.28|2369.78|2381.55|2370.05|2381.19|2369.69|21
1735189540000|2024-12-26 05:05:40|2381.31|2369.81|2381.29|2369.79|2381.44|2369.94|2381.22|2369.72|23
1735189550000|2024-12-26 05:05:50|2381.3|2369.8|2381.31|2369.81|2381.45|2369.95|2381.23|2369.73|15
1735189560000|2024-12-26 05:06:00|2381.3|2369.8|2381.38|2369.88|2381.87|2370.37|2381.24|2369.74|16
1735189570000|2024-12-26 05:06:10|2381.46|2369.96|2381.5|2370|2381.5|2370|2381.38|2369.88|15
1735189580000|2024-12-26 05:06:20|2381.49|2369.99|2382.26|2370.76|2382.6|2371.1|2381.49|2369.99|26
1735189590000|2024-12-26 05:06:30|2382.27|2370.77|2381.99|2370.49|2382.27|2370.77|2381.7|2370.2|18
1735189600000|2024-12-26 05:06:40|2381.9|2370.4|2381.98|2370.48|2382.13|2370.63|2381.86|2370.36|21
1735189610000|2024-12-26 05:06:50|2382.13|2370.63|2382.03|2370.53|2382.14|2370.64|2381.9|2370.4|22
1735189620000|2024-12-26 05:07:00|2382.23|2370.73|2382.23|2370.73|2382.23|2370.73|2381.98|2370.48|10
1735189630000|2024-12-26 05:07:10|2382.24|2370.74|2380.67|2369.17|2382.24|2370.74|2380.67|2369.17|17
1735189640000|2024-12-26 05:07:20|2380.65|2369.15|2379.62|2368.12|2380.65|2369.15|2379.62|2368.12|21
1735189650000|2024-12-26 05:07:30|2379.64|2368.14|2379.7|2368.2|2380.28|2368.78|2379.62|2368.12|15
1735189660000|2024-12-26 05:07:40|2379.71|2368.21|2379.75|2368.25|2379.75|2368.25|2379.62|2368.12|12
1735189670000|2024-12-26 05:07:50|2379.01|2367.51|2378.56|2367.06|2379.06|2367.56|2378.56|2367.06|7
1735189690000|2024-12-26 05:08:10|2378.38|2366.88|2378.2|2366.7|2378.38|2366.88|2378.2|2366.7|2
1735189700000|2024-12-26 05:08:20|2377.55|2366.05|2373.91|2362.41|2377.62|2366.12|2373.84|2362.34|22
1735189710000|2024-12-26 05:08:30|2373.84|2362.34|2374.4|2362.9|2374.4|2362.9|2373.79|2362.29|19
1735189720000|2024-12-26 05:08:40|2374.11|2362.61|2374.19|2362.69|2374.3|2362.8|2374.06|2362.56|13
1735189730000|2024-12-26 05:08:50|2374.3|2362.8|2372.89|2361.39|2374.3|2362.8|2372.89|2361.39|24
1735189740000|2024-12-26 05:09:00|2372.36|2360.86|2372.19|2360.69|2372.94|2361.44|2372.05|2360.55|25
1735189750000|2024-12-26 05:09:10|2372.3|2360.8|2372.79|2361.29|2373.01|2361.51|2372.19|2360.69|24
1735189760000|2024-12-26 05:09:20|2372.72|2361.22|2372.7|2361.2|2372.97|2361.47|2372.59|2361.09|24
1735189770000|2024-12-26 05:09:30|2372.71|2361.21|2371.68|2360.18|2372.91|2361.41|2371.55|2360.05|29
1735189780000|2024-12-26 05:09:40|2371.7|2360.2|2372.33|2360.83|2372.35|2360.85|2371.7|2360.2|14
1735189790000|2024-12-26 05:09:50|2372.27|2360.77|2372.35|2360.85|2372.36|2360.86|2372.2|2360.7|18
1735189800000|2024-12-26 05:10:00|2372.37|2360.87|2373.19|2361.69|2373.19|2361.69|2372.27|2360.77|25
1735189810000|2024-12-26 05:10:10|2373.13|2361.63|2372.62|2361.12|2373.31|2361.81|2372.56|2361.06|23
1735189820000|2024-12-26 05:10:20|2372.74|2361.24|2369.52|2358.02|2372.74|2361.24|2369.4|2357.9|22
1735189830000|2024-12-26 05:10:30|2369.71|2358.21|2369.7|2358.2|2370.1|2358.6|2369.14|2357.64|34
1735189840000|2024-12-26 05:10:40|2369.82|2358.32|2368.28|2356.78|2369.83|2358.33|2368.1|2356.6|26
1735189850000|2024-12-26 05:10:50|2368.16|2356.66|2368.17|2356.67|2368.4|2356.9|2368.16|2356.66|22
1735189860000|2024-12-26 05:11:00|2368.15|2356.65|2369.19|2357.69|2369.33|2357.83|2368.12|2356.62|36
1735189870000|2024-12-26 05:11:10|2369.27|2357.77|2368.27|2356.77|2369.34|2357.84|2368.27|2356.77|19
1735189880000|2024-12-26 05:11:20|2368.4|2356.9|2368.86|2357.36|2369.01|2357.51|2368.39|2356.89|28
1735189890000|2024-12-26 05:11:30|2368.88|2357.38|2368.36|2356.86|2369.1|2357.6|2368.28|2356.78|30
1735189900000|2024-12-26 05:11:40|2368.29|2356.79|2369.29|2357.79|2369.32|2357.82|2368.29|2356.79|18
1735189910000|2024-12-26 05:11:50|2369.31|2357.81|2371.52|2360.02|2371.52|2360.02|2369.16|2357.66|17
1735189920000|2024-12-26 05:12:00|2371.53|2360.03|2373.48|2361.98|2373.54|2362.04|2371.53|2360.03|14
1735189930000|2024-12-26 05:12:10|2373.4|2361.9|2372.62|2361.12|2373.73|2362.23|2372.49|2360.99|32
1735189940000|2024-12-26 05:12:20|2372.56|2361.06|2370.71|2359.21|2372.58|2361.08|2370.57|2359.07|18
1735189950000|2024-12-26 05:12:30|2370.58|2359.08|2370.42|2358.92|2370.63|2359.13|2370.35|2358.85|26
1735189960000|2024-12-26 05:12:40|2369.66|2358.16|2369.45|2357.95|2369.79|2358.29|2369.31|2357.81|20
1735189970000|2024-12-26 05:12:50|2369.4|2357.9|2369.29|2357.79|2369.54|2358.04|2368.29|2356.79|26
1735189980000|2024-12-26 05:13:00|2369.17|2357.67|2369.99|2358.49|2370.12|2358.62|2369.17|2357.67|30
1735189990000|2024-12-26 05:13:10|2369.66|2358.16|2369.28|2357.78|2369.86|2358.36|2369.08|2357.58|22
1735190000000|2024-12-26 05:13:20|2369.34|2357.84|2369.38|2357.88|2369.42|2357.92|2369.07|2357.57|24
1735190010000|2024-12-26 05:13:30|2369.32|2357.82|2369.31|2357.81|2369.39|2357.89|2369.14|2357.64|25
1735190020000|2024-12-26 05:13:40|2369.36|2357.86|2368.67|2357.17|2369.48|2357.98|2368.48|2356.98|21
1735190030000|2024-12-26 05:13:50|2368.55|2357.05|2369.05|2357.55|2369.06|2357.56|2368.48|2356.98|25
1735190040000|2024-12-26 05:14:00|2369.06|2357.56|2369.7|2358.2|2370.04|2358.54|2369.06|2357.56|22
1735190050000|2024-12-26 05:14:10|2369.45|2357.95|2369.81|2358.31|2369.93|2358.43|2369.28|2357.78|24
1735190060000|2024-12-26 05:14:20|2369.92|2358.42|2371.14|2359.64|2371.14|2359.64|2369.64|2358.14|20
1735190070000|2024-12-26 05:14:30|2371.2|2359.7|2371.25|2359.75|2371.25|2359.75|2371.2|2359.7|2
1735190080000|2024-12-26 05:14:40|2371.14|2359.64|2371.23|2359.73|2371.25|2359.75|2371.08|2359.58|9
1735190090000|2024-12-26 05:14:50|2371.2|2359.7|2371.25|2359.75|2371.25|2359.75|2371.06|2359.56|7
1735190100000|2024-12-26 05:15:00|2371.5|2360|2371.93|2360.43|2371.94|2360.44|2371.5|2360|7
1735190110000|2024-12-26 05:15:10|2371.92|2360.42|2371.49|2359.99|2371.92|2360.42|2371.11|2359.61|14
1735190120000|2024-12-26 05:15:20|2371.71|2360.21|2372.1|2360.6|2372.1|2360.6|2371.71|2360.21|8
1735190130000|2024-12-26 05:15:30|2372.32|2360.82|2373.6|2362.1|2373.6|2362.1|2372.32|2360.82|3
1735190140000|2024-12-26 05:15:40|2373.44|2361.94|2372.78|2361.28|2373.44|2361.94|2372.61|2361.11|7
1735190150000|2024-12-26 05:15:50|2372.87|2361.37|2373|2361.5|2373|2361.5|2372.44|2360.94|20
1735190160000|2024-12-26 05:16:00|2372.88|2361.38|2372.97|2361.47|2373.53|2362.03|2372.51|2361.01|29
1735190170000|2024-12-26 05:16:10|2372.84|2361.34|2373.93|2362.43|2373.99|2362.49|2372.78|2361.28|26
1735190180000|2024-12-26 05:16:20|2374.06|2362.56|2374.09|2362.59|2374.2|2362.7|2373.94|2362.44|17
1735190190000|2024-12-26 05:16:30|2374.16|2362.66|2374.21|2362.71|2374.21|2362.71|2374.04|2362.54|21
1735190200000|2024-12-26 05:16:40|2374.33|2362.83|2374.45|2362.95|2374.45|2362.95|2374.21|2362.71|7
1735190210000|2024-12-26 05:16:50|2375.3|2363.8|2375.3|2363.8|2375.3|2363.8|2375.3|2363.8|1
1735190220000|2024-12-26 05:17:00|2375.09|2363.59|2375.3|2363.8|2375.3|2363.8|2374.87|2363.37|9
1735190240000|2024-12-26 05:17:20|2375.79|2364.29|2376.03|2364.53|2376.28|2364.78|2375.79|2364.29|7
1735190250000|2024-12-26 05:17:30|2376.06|2364.56|2375.75|2364.25|2376.26|2364.76|2375.75|2364.25|11
1735190260000|2024-12-26 05:17:40|2375.76|2364.26|2375.59|2364.09|2376.01|2364.51|2375.4|2363.9|20
1735190270000|2024-12-26 05:17:50|2375.38|2363.88|2375.3|2363.8|2375.42|2363.92|2375.3|2363.8|7
1735190310000|2024-12-26 05:18:30|2374.06|2362.56|2372.51|2361.01|2374.06|2362.56|2372.51|2361.01|6
1735190320000|2024-12-26 05:18:40|2372.6|2361.1|2372.88|2361.38|2372.93|2361.43|2372.58|2361.08|14
1735190330000|2024-12-26 05:18:50|2372.76|2361.26|2373.83|2362.33|2373.83|2362.33|2372.76|2361.26|20
1735190340000|2024-12-26 05:19:00|2374.08|2362.58|2373.77|2362.27|2374.08|2362.58|2373.09|2361.59|23
1735190350000|2024-12-26 05:19:10|2373.89|2362.39|2374.78|2363.28|2374.78|2363.28|2373.71|2362.21|24
1735190360000|2024-12-26 05:19:20|2374.66|2363.16|2375.22|2363.72|2375.22|2363.72|2374.49|2362.99|16
1735190370000|2024-12-26 05:19:30|2375.38|2363.88|2377.15|2365.65|2377.3|2365.8|2375.32|2363.82|23
1735190380000|2024-12-26 05:19:40|2376.96|2365.46|2376.17|2364.67|2376.96|2365.46|2375.86|2364.36|24
1735190390000|2024-12-26 05:19:50|2376.18|2364.68|2376.6|2365.1|2376.78|2365.28|2376.02|2364.52|27
1735190400000|2024-12-26 05:20:00|2376.48|2364.98|2377.16|2365.66|2377.18|2365.68|2376.48|2364.98|21
1735190410000|2024-12-26 05:20:10|2377.18|2365.68|2377.49|2365.99|2377.49|2365.99|2377.04|2365.54|10
1735190420000|2024-12-26 05:20:20|2377.51|2366.01|2377.59|2366.09|2377.62|2366.12|2377.51|2366.01|7
1735190430000|2024-12-26 05:20:30|2377.6|2366.1|2377.26|2365.76|2377.6|2366.1|2377.26|2365.76|5
1735190440000|2024-12-26 05:20:40|2376.94|2365.44|2377|2365.5|2377.43|2365.93|2376.21|2364.71|14
1735190450000|2024-12-26 05:20:50|2376.03|2364.53|2376.72|2365.22|2376.9|2365.4|2376.01|2364.51|22
1735190460000|2024-12-26 05:21:00|2376.78|2365.28|2376.74|2365.24|2376.92|2365.42|2376.68|2365.18|15
1735190470000|2024-12-26 05:21:10|2376.8|2365.3|2376.8|2365.3|2376.87|2365.37|2376.74|2365.24|8
1735190480000|2024-12-26 05:21:20|2376.81|2365.31|2377.22|2365.72|2377.22|2365.72|2376.81|2365.31|18
1735190490000|2024-12-26 05:21:30|2377.1|2365.6|2376.39|2364.89|2377.1|2365.6|2376.33|2364.83|17
1735190500000|2024-12-26 05:21:40|2376.34|2364.84|2375.36|2363.86|2376.39|2364.89|2375.09|2363.59|19
1735190510000|2024-12-26 05:21:50|2376.66|2365.16|2376.04|2364.54|2376.66|2365.16|2375.7|2364.2|18
1735190520000|2024-12-26 05:22:00|2376.12|2364.62|2375.89|2364.39|2376.54|2365.04|2375.89|2364.39|15
1735190530000|2024-12-26 05:22:10|2375.68|2364.18|2375.15|2363.65|2375.84|2364.34|2375.15|2363.65|19
1735190540000|2024-12-26 05:22:20|2375.12|2363.62|2373.96|2362.46|2375.12|2363.62|2373.49|2361.99|25
1735190550000|2024-12-26 05:22:30|2373.79|2362.29|2373.66|2362.16|2373.8|2362.3|2373.13|2361.63|19
1735190560000|2024-12-26 05:22:40|2373.54|2362.04|2373.79|2362.29|2374.09|2362.59|2373.46|2361.96|31
1735190570000|2024-12-26 05:22:50|2373.8|2362.3|2374.13|2362.63|2374.35|2362.85|2373.8|2362.3|27
1735190580000|2024-12-26 05:23:00|2374.23|2362.73|2374.23|2362.73|2374.42|2362.92|2374.08|2362.58|16
1735190590000|2024-12-26 05:23:10|2374.3|2362.8|2374.24|2362.74|2374.4|2362.9|2374.03|2362.53|21
1735190600000|2024-12-26 05:23:20|2374.15|2362.65|2372.34|2360.84|2374.4|2362.9|2372.07|2360.57|16
1735190610000|2024-12-26 05:23:30|2372.13|2360.63|2372.39|2360.89|2372.52|2361.02|2372.13|2360.63|23
1735190620000|2024-12-26 05:23:40|2372.4|2360.9|2372.86|2361.36|2372.99|2361.49|2372.38|2360.88|20
1735190630000|2024-12-26 05:23:50|2372.8|2361.3|2372.9|2361.4|2372.92|2361.42|2372.58|2361.08|20
1735190640000|2024-12-26 05:24:00|2372.92|2361.42|2373.23|2361.73|2373.46|2361.96|2372.71|2361.21|12
1735190650000|2024-12-26 05:24:10|2373.24|2361.74|2373.13|2361.63|2373.29|2361.79|2373.04|2361.54|23
1735190660000|2024-12-26 05:24:20|2373.14|2361.64|2374.1|2362.6|2374.1|2362.6|2373.14|2361.64|22
1735190670000|2024-12-26 05:24:30|2374.06|2362.56|2373.34|2361.84|2374.21|2362.71|2372.58|2361.08|30
1735190680000|2024-12-26 05:24:40|2373.53|2362.03|2373.24|2361.74|2373.98|2362.48|2373.01|2361.51|31
1735190690000|2024-12-26 05:24:50|2373.25|2361.75|2373.07|2361.57|2373.25|2361.75|2372.55|2361.05|16
1735190700000|2024-12-26 05:25:00|2373.06|2361.56|2372.06|2360.56|2373.49|2361.99|2372.06|2360.56|22
1735190710000|2024-12-26 05:25:10|2372|2360.5|2372.38|2360.88|2372.45|2360.95|2372|2360.5|23
1735190720000|2024-12-26 05:25:20|2372.47|2360.97|2372.53|2361.03|2372.72|2361.22|2372.42|2360.92|25
1735190730000|2024-12-26 05:25:30|2372.6|2361.1|2371.5|2360|2372.6|2361.1|2371.23|2359.73|18
1735190740000|2024-12-26 05:25:40|2371.39|2359.89|2371.68|2360.18|2371.96|2360.46|2371.32|2359.82|32
1735190750000|2024-12-26 05:25:50|2371.56|2360.06|2369.9|2358.4|2371.56|2360.06|2369.53|2358.03|20
1735190760000|2024-12-26 05:26:00|2370.03|2358.53|2369.76|2358.26|2370.64|2359.14|2369.53|2358.03|20
1735190770000|2024-12-26 05:26:10|2369.7|2358.2|2370.46|2358.96|2370.46|2358.96|2369.63|2358.13|14
1735190780000|2024-12-26 05:26:20|2370.47|2358.97|2371.61|2360.11|2371.69|2360.19|2370.34|2358.84|28
1735190790000|2024-12-26 05:26:30|2371.67|2360.17|2370.64|2359.14|2371.73|2360.23|2370.58|2359.08|24
1735190800000|2024-12-26 05:26:40|2370.63|2359.13|2370.73|2359.23|2370.73|2359.23|2370.61|2359.11|18
1735190810000|2024-12-26 05:26:50|2370.72|2359.22|2371.01|2359.51|2371.11|2359.61|2370.72|2359.22|25
1735190820000|2024-12-26 05:27:00|2370.98|2359.48|2371.16|2359.66|2371.74|2360.24|2370.97|2359.47|22
1735190830000|2024-12-26 05:27:10|2371.15|2359.65|2371.34|2359.84|2371.34|2359.84|2370.98|2359.48|14
1735190840000|2024-12-26 05:27:20|2371.45|2359.95|2371.97|2360.47|2371.97|2360.47|2371.45|2359.95|23
1735190850000|2024-12-26 05:27:30|2371.98|2360.48|2370.86|2359.36|2372.14|2360.64|2370.74|2359.24|18
1735190860000|2024-12-26 05:27:40|2370.9|2359.4|2369.45|2357.95|2370.9|2359.4|2369.45|2357.95|13
1735190870000|2024-12-26 05:27:50|2369.34|2357.84|2369.44|2357.94|2369.5|2358|2369.09|2357.59|21
1735190880000|2024-12-26 05:28:00|2369.73|2358.23|2368.89|2357.39|2370.18|2358.68|2368.88|2357.38|22
1735190890000|2024-12-26 05:28:10|2368.56|2357.06|2368.36|2356.86|2368.68|2357.18|2368.15|2356.65|23
1735190900000|2024-12-26 05:28:20|2368.37|2356.87|2368.36|2356.86|2368.38|2356.88|2368.11|2356.61|27
1735190910000|2024-12-26 05:28:30|2368.37|2356.87|2367.96|2356.46|2368.61|2357.11|2367.96|2356.46|16
1735190920000|2024-12-26 05:28:40|2367.85|2356.35|2367.18|2355.68|2367.85|2356.35|2367.18|2355.68|4
1735190930000|2024-12-26 05:28:50|2367.25|2355.75|2367.18|2355.68|2367.25|2355.75|2367.18|2355.68|2
1735190940000|2024-12-26 05:29:00|2367.28|2355.78|2366.99|2355.49|2367.32|2355.82|2366.99|2355.49|9
1735190960000|2024-12-26 05:29:20|2366.77|2355.27|2366.55|2355.05|2366.77|2355.27|2366.55|2355.05|2
1735190980000|2024-12-26 05:29:40|2366.66|2355.16|2366.55|2355.05|2366.66|2355.16|2366.55|2355.05|2
1735190990000|2024-12-26 05:29:50|2366.74|2355.24|2366.71|2355.21|2366.74|2355.24|2366.56|2355.06|11
1735191000000|2024-12-26 05:30:00|2366.65|2355.15|2367.25|2355.75|2367.25|2355.75|2366.55|2355.05|13
1735191020000|2024-12-26 05:30:20|2367.35|2355.85|2368.27|2356.77|2368.27|2356.77|2367.35|2355.85|4
1735191050000|2024-12-26 05:30:50|2368.1|2356.6|2368.23|2356.73|2368.25|2356.75|2368.1|2356.6|21
1735191060000|2024-12-26 05:31:00|2368.2|2356.7|2369.14|2357.64|2369.14|2357.64|2367.88|2356.38|12
1735191070000|2024-12-26 05:31:10|2369.85|2358.35|2370.7|2359.2|2370.7|2359.2|2369.85|2358.35|12
1735191080000|2024-12-26 05:31:20|2370.46|2358.96|2370.83|2359.33|2370.93|2359.43|2370.17|2358.67|30
1735191090000|2024-12-26 05:31:30|2370.88|2359.38|2371.27|2359.77|2371.27|2359.77|2370.84|2359.34|12
1735191120000|2024-12-26 05:32:00|2370.85|2359.35|2370.62|2359.12|2370.85|2359.35|2370.61|2359.11|4
1735191130000|2024-12-26 05:32:10|2370.61|2359.11|2370.96|2359.46|2370.96|2359.46|2370.56|2359.06|13
1735191140000|2024-12-26 05:32:20|2370.79|2359.29|2370.71|2359.21|2370.83|2359.33|2370.7|2359.2|17
1735191150000|2024-12-26 05:32:30|2370.77|2359.27|2370.71|2359.21|2370.77|2359.27|2370.71|2359.21|2
1735191160000|2024-12-26 05:32:40|2370.59|2359.09|2368.94|2357.44|2370.6|2359.1|2368.83|2357.33|15
1735191170000|2024-12-26 05:32:50|2368.88|2357.38|2366.55|2355.05|2368.88|2357.38|2366.55|2355.05|11
1735191180000|2024-12-26 05:33:00|2365.91|2354.41|2365.26|2353.76|2365.91|2354.41|2365.26|2353.76|2
1735191260000|2024-12-26 05:34:20|2365.22|2353.72|2365.38|2353.88|2365.38|2353.88|2365.17|2353.67|7
1735191270000|2024-12-26 05:34:30|2365.44|2353.94|2365.61|2354.11|2365.61|2354.11|2365.4|2353.9|19
1735191280000|2024-12-26 05:34:40|2365.62|2354.12|2365.82|2354.32|2365.82|2354.32|2365.52|2354.02|28
1735191290000|2024-12-26 05:34:50|2365.88|2354.38|2366.38|2354.88|2366.38|2354.88|2365.78|2354.28|17
1735191330000|2024-12-26 05:35:30|2366.42|2354.92|2367.51|2356.01|2367.52|2356.02|2366.42|2354.92|9
1735191340000|2024-12-26 05:35:40|2367.52|2356.02|2367.56|2356.06|2367.56|2356.06|2367.52|2356.02|3
1735191370000|2024-12-26 05:36:10|2367.71|2356.21|2367.87|2356.37|2367.87|2356.37|2367.71|2356.21|2
1735191380000|2024-12-26 05:36:20|2368.06|2356.56|2369.47|2357.97|2369.47|2357.97|2368.06|2356.56|4
1735191390000|2024-12-26 05:36:30|2369.64|2358.14|2369.8|2358.3|2369.8|2358.3|2369.64|2358.14|2
1735191400000|2024-12-26 05:36:40|2369.89|2358.39|2369.77|2358.27|2370.28|2358.78|2369.23|2357.73|13
1735191410000|2024-12-26 05:36:50|2369.8|2358.3|2369.59|2358.09|2369.8|2358.3|2369.59|2358.09|14
1735191420000|2024-12-26 05:37:00|2369.67|2358.17|2368.89|2357.39|2369.67|2358.17|2368.86|2357.36|21
1735191430000|2024-12-26 05:37:10|2368.88|2357.38|2370.03|2358.53|2370.05|2358.55|2368.86|2357.36|26
1735191440000|2024-12-26 05:37:20|2370.07|2358.57|2370.28|2358.78|2370.28|2358.78|2370.06|2358.56|5
1735191480000|2024-12-26 05:38:00|2370.18|2358.68|2370.13|2358.63|2370.18|2358.68|2370.09|2358.59|10
1735191490000|2024-12-26 05:38:10|2370.21|2358.71|2370.19|2358.69|2370.25|2358.75|2370.12|2358.62|15
1735191500000|2024-12-26 05:38:20|2370.25|2358.75|2370.23|2358.73|2370.25|2358.75|2370.23|2358.73|13
1735191510000|2024-12-26 05:38:30|2369.9|2358.4|2369.28|2357.78|2369.9|2358.4|2369.23|2357.73|14
1735191520000|2024-12-26 05:38:40|2369.22|2357.72|2369.43|2357.93|2369.55|2358.05|2369.22|2357.72|16
1735191530000|2024-12-26 05:38:50|2369.49|2357.99|2370.14|2358.64|2370.15|2358.65|2369.32|2357.82|20
1735191540000|2024-12-26 05:39:00|2370.15|2358.65|2369.13|2357.63|2370.15|2358.65|2369.13|2357.63|8
1735191550000|2024-12-26 05:39:10|2368.54|2357.04|2369.17|2357.67|2369.34|2357.84|2368.51|2357.01|27
1735191560000|2024-12-26 05:39:20|2369.05|2357.55|2369.06|2357.56|2369.29|2357.79|2368.97|2357.47|18
1735191570000|2024-12-26 05:39:30|2369.18|2357.68|2370.15|2358.65|2370.15|2358.65|2369.06|2357.56|27
1735191580000|2024-12-26 05:39:40|2370.33|2358.83|2368.43|2356.93|2370.38|2358.88|2368.39|2356.89|22
1735191590000|2024-12-26 05:39:50|2368.38|2356.88|2367.29|2355.79|2368.5|2357|2367.26|2355.76|24
1735191600000|2024-12-26 05:40:00|2367.28|2355.78|2367.3|2355.8|2367.47|2355.97|2367.13|2355.63|26
1735191610000|2024-12-26 05:40:10|2367.42|2355.92|2367.87|2356.37|2368.95|2357.45|2366.88|2355.38|30
1735191620000|2024-12-26 05:40:20|2367.88|2356.38|2368.01|2356.51|2368.15|2356.65|2367.69|2356.19|29
1735191630000|2024-12-26 05:40:30|2368.11|2356.61|2368.52|2357.02|2368.6|2357.1|2368.03|2356.53|29
1735191640000|2024-12-26 05:40:40|2368.55|2357.05|2368.84|2357.34|2368.96|2357.46|2368.55|2357.05|32
1735191650000|2024-12-26 05:40:50|2368.94|2357.44|2369.48|2357.98|2369.48|2357.98|2368.84|2357.34|17
1735191660000|2024-12-26 05:41:00|2369.49|2357.99|2369.65|2358.15|2369.65|2358.15|2369.45|2357.95|15
1735191670000|2024-12-26 05:41:10|2369.64|2358.14|2369.39|2357.89|2369.64|2358.14|2369.31|2357.81|18
1735191680000|2024-12-26 05:41:20|2368.78|2357.28|2369.32|2357.82|2369.39|2357.89|2368.39|2356.89|32
1735191690000|2024-12-26 05:41:30|2369.44|2357.94|2369.67|2358.17|2369.71|2358.21|2369.43|2357.93|13
1735191700000|2024-12-26 05:41:40|2369.63|2358.13|2369.28|2357.78|2369.64|2358.14|2369.15|2357.65|16
1735191710000|2024-12-26 05:41:50|2369.15|2357.65|2369.18|2357.68|2369.29|2357.79|2369.14|2357.64|16
1735191720000|2024-12-26 05:42:00|2369.29|2357.79|2369.71|2358.21|2369.71|2358.21|2369.23|2357.73|9
1735191760000|2024-12-26 05:42:40|2369.66|2358.16|2369.49|2357.99|2369.68|2358.18|2369.49|2357.99|6
1735191770000|2024-12-26 05:42:50|2369.6|2358.1|2369.61|2358.11|2369.61|2358.11|2369.49|2357.99|11
1735191780000|2024-12-26 05:43:00|2369.6|2358.1|2369.62|2358.12|2369.71|2358.21|2369.57|2358.07|17
1735191790000|2024-12-26 05:43:10|2369.61|2358.11|2369.53|2358.03|2369.62|2358.12|2369.52|2358.02|14
1735191800000|2024-12-26 05:43:20|2369.51|2358.01|2369.49|2357.99|2369.53|2358.03|2369.49|2357.99|8
1735191810000|2024-12-26 05:43:30|2369.5|2358|2369.49|2357.99|2369.59|2358.09|2369.49|2357.99|4
1735191820000|2024-12-26 05:43:40|2369.59|2358.09|2369.49|2357.99|2369.68|2358.18|2369.49|2357.99|17
1735191840000|2024-12-26 05:44:00|2368.24|2356.74|2366.2|2354.7|2368.24|2356.74|2366.12|2354.62|11
1735191850000|2024-12-26 05:44:10|2366.18|2354.68|2366.11|2354.61|2366.4|2354.9|2366.06|2354.56|19
1735191860000|2024-12-26 05:44:20|2366.4|2354.9|2366.55|2355.05|2366.64|2355.14|2366.22|2354.72|22
1735191870000|2024-12-26 05:44:30|2366.54|2355.04|2366.58|2355.08|2366.79|2355.29|2366.43|2354.93|25
1735191880000|2024-12-26 05:44:40|2366.64|2355.14|2368.08|2356.58|2368.14|2356.64|2366.64|2355.14|17
1735191890000|2024-12-26 05:44:50|2368.15|2356.65|2368.72|2357.22|2368.72|2357.22|2367.93|2356.43|20
1735191900000|2024-12-26 05:45:00|2368.78|2357.28|2368.94|2357.44|2368.94|2357.44|2368.78|2357.28|4
1735191920000|2024-12-26 05:45:20|2368.99|2357.49|2369.05|2357.55|2369.05|2357.55|2368.99|2357.49|2
1735191940000|2024-12-26 05:45:40|2369.43|2357.93|2370.22|2358.72|2370.22|2358.72|2369.43|2357.93|7
1735191980000|2024-12-26 05:46:20|2370|2358.5|2369.56|2358.06|2370|2358.5|2369.56|2358.06|7
1735191990000|2024-12-26 05:46:30|2369.67|2358.17|2369.27|2357.77|2369.67|2358.17|2369.27|2357.77|10
1735192000000|2024-12-26 05:46:40|2369.39|2357.89|2369.12|2357.62|2369.6|2358.1|2369.12|2357.62|7
1735192010000|2024-12-26 05:46:50|2369.3|2357.8|2369.15|2357.65|2369.32|2357.82|2369.09|2357.59|12
1735192020000|2024-12-26 05:47:00|2369.27|2357.77|2369.19|2357.69|2369.28|2357.78|2369.14|2357.64|11
1735192030000|2024-12-26 05:47:10|2369.17|2357.67|2368.23|2356.73|2369.19|2357.69|2368.11|2356.61|15
1735192040000|2024-12-26 05:47:20|2368.2|2356.7|2366.25|2354.75|2368.22|2356.72|2366.17|2354.67|18
1735192050000|2024-12-26 05:47:30|2366.24|2354.74|2366.9|2355.4|2367.1|2355.6|2366.24|2354.74|26
1735192060000|2024-12-26 05:47:40|2367.08|2355.58|2366.96|2355.46|2367.12|2355.62|2366.9|2355.4|27
1735192070000|2024-12-26 05:47:50|2366.84|2355.34|2366.42|2354.92|2366.84|2355.34|2366.4|2354.9|25
1735192080000|2024-12-26 05:48:00|2366.48|2354.98|2366.17|2354.67|2366.68|2355.18|2365.98|2354.48|29
1735192090000|2024-12-26 05:48:10|2366.16|2354.66|2368.04|2356.54|2368.04|2356.54|2366.16|2354.66|16
1735192100000|2024-12-26 05:48:20|2368.13|2356.63|2368.45|2356.95|2368.45|2356.95|2368.13|2356.63|13
1735192110000|2024-12-26 05:48:30|2368.44|2356.94|2367.88|2356.38|2368.44|2356.94|2367.88|2356.38|9
1735192120000|2024-12-26 05:48:40|2367.89|2356.39|2368.14|2356.64|2368.29|2356.79|2367.89|2356.39|15
1735192130000|2024-12-26 05:48:50|2368.29|2356.79|2368.3|2356.8|2368.45|2356.95|2368.14|2356.64|17
1735192140000|2024-12-26 05:49:00|2368.31|2356.81|2368.45|2356.95|2368.45|2356.95|2368.01|2356.51|17
1735192170000|2024-12-26 05:49:30|2368.41|2356.91|2367.13|2355.63|2368.41|2356.91|2367.13|2355.63|8
1735192180000|2024-12-26 05:49:40|2367.21|2355.71|2367.28|2355.78|2367.28|2355.78|2367.04|2355.54|17
1735192190000|2024-12-26 05:49:50|2367.29|2355.79|2368.3|2356.8|2368.33|2356.83|2367.29|2355.79|28
1735192200000|2024-12-26 05:50:00|2368.29|2356.79|2367.55|2356.05|2368.34|2356.84|2367.15|2355.65|14
1735192210000|2024-12-26 05:50:10|2367.58|2356.08|2369.45|2357.95|2369.45|2357.95|2367.46|2355.96|18
1735192240000|2024-12-26 05:50:40|2369.51|2358.01|2370.44|2358.94|2370.46|2358.96|2369.51|2358.01|6
1735192250000|2024-12-26 05:50:50|2370.46|2358.96|2370.45|2358.95|2370.46|2358.96|2370.42|2358.92|13
1735192260000|2024-12-26 05:51:00|2370.46|2358.96|2370.46|2358.96|2370.46|2358.96|2370.45|2358.95|3
1735192300000|2024-12-26 05:51:40|2370.38|2358.88|2370.18|2358.68|2370.38|2358.88|2370.05|2358.55|7
1735192310000|2024-12-26 05:51:50|2370.19|2358.69|2370.27|2358.77|2370.31|2358.81|2370.18|2358.68|13
1735192320000|2024-12-26 05:52:00|2370.25|2358.75|2370.46|2358.96|2370.46|2358.96|2370.25|2358.75|8
1735192330000|2024-12-26 05:52:10|2370.91|2359.41|2371.51|2360.01|2371.54|2360.04|2370.91|2359.41|10
1735192340000|2024-12-26 05:52:20|2371.52|2360.02|2372.22|2360.72|2372.22|2360.72|2371.52|2360.02|11
1735192350000|2024-12-26 05:52:30|2372.28|2360.78|2373.52|2362.02|2373.52|2362.02|2372.28|2360.78|7
1735192360000|2024-12-26 05:52:40|2373.87|2362.37|2374.22|2362.72|2374.22|2362.72|2373.87|2362.37|2
1735192380000|2024-12-26 05:53:00|2374.27|2362.77|2375.23|2363.73|2375.27|2363.77|2374.27|2362.77|7
1735192390000|2024-12-26 05:53:10|2375.32|2363.82|2376.31|2364.81|2376.31|2364.81|2375.23|2363.73|11
1735192410000|2024-12-26 05:53:30|2376.17|2364.67|2376.69|2365.19|2376.69|2365.19|2376.11|2364.61|7
1735192420000|2024-12-26 05:53:40|2376.52|2365.02|2375.85|2364.35|2376.52|2365.02|2375.85|2364.35|4
1735192430000|2024-12-26 05:53:50|2375.73|2364.23|2374.43|2362.93|2375.73|2364.23|2374.08|2362.58|16
1735192440000|2024-12-26 05:54:00|2374.42|2362.92|2374.86|2363.36|2375.08|2363.58|2374.42|2362.92|30
1735192450000|2024-12-26 05:54:10|2374.98|2363.48|2374.73|2363.23|2374.98|2363.48|2374.51|2363.01|22
1735192460000|2024-12-26 05:54:20|2374.62|2363.12|2374.88|2363.38|2374.94|2363.44|2374.42|2362.92|11
1735192470000|2024-12-26 05:54:30|2374.79|2363.29|2374.7|2363.2|2374.82|2363.32|2374.57|2363.07|20
1735192480000|2024-12-26 05:54:40|2374.95|2363.45|2374.82|2363.32|2374.95|2363.45|2374.82|2363.32|5
1735192490000|2024-12-26 05:54:50|2374.48|2362.98|2374.48|2362.98|2374.48|2362.98|2374.48|2362.98|1
1735192500000|2024-12-26 05:55:00|2374.21|2362.71|2372.55|2361.05|2374.21|2362.71|2372.55|2361.05|25
1735192510000|2024-12-26 05:55:10|2372.57|2361.07|2371.08|2359.58|2372.76|2361.26|2370.8|2359.3|23
1735192520000|2024-12-26 05:55:20|2371.17|2359.67|2371.19|2359.69|2371.36|2359.86|2371.07|2359.57|25
1735192530000|2024-12-26 05:55:30|2371.25|2359.75|2370.43|2358.93|2371.26|2359.76|2370.35|2358.85|26
1735192540000|2024-12-26 05:55:40|2370.37|2358.87|2369.47|2357.97|2370.37|2358.87|2369.41|2357.91|31
1735192550000|2024-12-26 05:55:50|2369.51|2358.01|2370.02|2358.52|2370.02|2358.52|2369.4|2357.9|28
1735192560000|2024-12-26 05:56:00|2369.9|2358.4|2370.38|2358.88|2371.02|2359.52|2369.9|2358.4|21
1735192570000|2024-12-26 05:56:10|2370.15|2358.65|2370.33|2358.83|2370.42|2358.92|2369.27|2357.77|31
1735192580000|2024-12-26 05:56:20|2370.31|2358.81|2370.4|2358.9|2370.52|2359.02|2370.18|2358.68|21
1735192590000|2024-12-26 05:56:30|2370.32|2358.82|2371.16|2359.66|2371.16|2359.66|2370.2|2358.7|27
1735192600000|2024-12-26 05:56:40|2371.15|2359.65|2370.45|2358.95|2371.29|2359.79|2370.35|2358.85|27
1735192610000|2024-12-26 05:56:50|2370.47|2358.97|2371.34|2359.84|2371.34|2359.84|2370.42|2358.92|17
1735192620000|2024-12-26 05:57:00|2371.28|2359.78|2371.96|2360.46|2371.96|2360.46|2371.15|2359.65|9
1735192630000|2024-12-26 05:57:10|2372.09|2360.59|2372.59|2361.09|2372.59|2361.09|2372.09|2360.59|5
1735192640000|2024-12-26 05:57:20|2372.71|2361.21|2374.03|2362.53|2374.76|2363.26|2372.71|2361.21|7
1735192650000|2024-12-26 05:57:30|2373.97|2362.47|2373.48|2361.98|2374.08|2362.58|2373.48|2361.98|8
1735192660000|2024-12-26 05:57:40|2373.6|2362.1|2374|2362.5|2374|2362.5|2373.49|2361.99|13
1735192670000|2024-12-26 05:57:50|2374.06|2362.56|2374.02|2362.52|2374.08|2362.58|2373.86|2362.36|11
1735192680000|2024-12-26 05:58:00|2374.11|2362.61|2373.38|2361.88|2374.11|2362.61|2373.38|2361.88|16
1735192690000|2024-12-26 05:58:10|2373.4|2361.9|2373.61|2362.11|2373.61|2362.11|2373.38|2361.88|8
1735192700000|2024-12-26 05:58:20|2373.56|2362.06|2373.36|2361.86|2373.56|2362.06|2373.32|2361.82|7
1735192710000|2024-12-26 05:58:30|2373.47|2361.97|2373.36|2361.86|2373.47|2361.97|2373.35|2361.85|5
1735192720000|2024-12-26 05:58:40|2373.3|2361.8|2373.42|2361.92|2373.42|2361.92|2373.26|2361.76|9
1735192730000|2024-12-26 05:58:50|2373.48|2361.98|2374.86|2363.36|2374.9|2363.4|2373.32|2361.82|14
1735192740000|2024-12-26 05:59:00|2374.9|2363.4|2374.35|2362.85|2374.9|2363.4|2374.35|2362.85|6
1735192750000|2024-12-26 05:59:10|2374.3|2362.8|2374.25|2362.75|2374.3|2362.8|2374.25|2362.75|2
1735192820000|2024-12-26 06:00:20|2373.28|2361.78|2371.37|2359.87|2373.28|2361.78|2371.37|2359.87|6
1735192830000|2024-12-26 06:00:30|2371.07|2359.57|2370.48|2358.98|2371.08|2359.58|2369.99|2358.49|26
1735192840000|2024-12-26 06:00:40|2370.51|2359.01|2370.62|2359.12|2371.05|2359.55|2370.49|2358.99|23
1735192850000|2024-12-26 06:00:50|2370.48|2358.98|2370.39|2358.89|2370.58|2359.08|2370.1|2358.6|22
1735192860000|2024-12-26 06:01:00|2370.49|2358.99|2370.29|2358.79|2370.49|2358.99|2369.57|2358.07|22
1735192870000|2024-12-26 06:01:10|2370.15|2358.65|2368.13|2356.63|2370.15|2358.65|2368.13|2356.63|25
1735192880000|2024-12-26 06:01:20|2367.18|2355.68|2368.31|2356.81|2369.01|2357.51|2367.18|2355.68|30
1735192890000|2024-12-26 06:01:30|2368.36|2356.86|2367.32|2355.82|2368.45|2356.95|2367.26|2355.76|18
1735192900000|2024-12-26 06:01:40|2366.89|2355.39|2367.01|2355.51|2367.07|2355.57|2366.16|2354.66|18
1735192910000|2024-12-26 06:01:50|2366.63|2355.13|2365.17|2353.67|2366.63|2355.13|2365.17|2353.67|15
1735192930000|2024-12-26 06:02:10|2365.38|2353.88|2365.39|2353.89|2365.62|2354.12|2365.17|2353.67|23
1735192940000|2024-12-26 06:02:20|2365.59|2354.09|2365.17|2353.67|2365.62|2354.12|2365.17|2353.67|30
1735192950000|2024-12-26 06:02:30|2365.22|2353.72|2365.87|2354.37|2366.06|2354.56|2365.17|2353.67|23
1735192960000|2024-12-26 06:02:40|2366.04|2354.54|2365.89|2354.39|2366.21|2354.71|2365.57|2354.07|27
1735192970000|2024-12-26 06:02:50|2365.86|2354.36|2365.25|2353.75|2365.89|2354.39|2365.17|2353.67|20
1735192980000|2024-12-26 06:03:00|2365.35|2353.85|2365.17|2353.67|2365.38|2353.88|2365.17|2353.67|11
1735192990000|2024-12-26 06:03:10|2365.27|2353.77|2365.82|2354.32|2366.03|2354.53|2365.27|2353.77|20
1735193000000|2024-12-26 06:03:20|2365.85|2354.35|2365.46|2353.96|2366.26|2354.76|2365.45|2353.95|25
1735193010000|2024-12-26 06:03:30|2365.5|2354|2365.64|2354.14|2366.11|2354.61|2365.48|2353.98|27
1735193020000|2024-12-26 06:03:40|2365.72|2354.22|2366.24|2354.74|2366.53|2355.03|2365.62|2354.12|29
1735193030000|2024-12-26 06:03:50|2366.39|2354.89|2365.34|2353.84|2366.39|2354.89|2365.26|2353.76|18
1735193040000|2024-12-26 06:04:00|2365.35|2353.85|2365.82|2354.32|2366.15|2354.65|2365.35|2353.85|34
1735193050000|2024-12-26 06:04:10|2365.76|2354.26|2365.5|2354|2366.02|2354.52|2365.38|2353.88|19
1735193060000|2024-12-26 06:04:20|2365.28|2353.78|2365.49|2353.99|2365.78|2354.28|2365.28|2353.78|17
1735193070000|2024-12-26 06:04:30|2365.44|2353.94|2365.75|2354.25|2366.56|2355.06|2365.3|2353.8|25
1735193080000|2024-12-26 06:04:40|2365.68|2354.18|2365.64|2354.14|2365.75|2354.25|2365.46|2353.96|29
1735193090000|2024-12-26 06:04:50|2365.66|2354.16|2365.65|2354.15|2366.19|2354.69|2365.58|2354.08|21
1735193100000|2024-12-26 06:05:00|2365.83|2354.33|2365.28|2353.78|2365.93|2354.43|2365.28|2353.78|24
1735193110000|2024-12-26 06:05:10|2365.4|2353.9|2366.7|2355.2|2366.7|2355.2|2365.38|2353.88|10
1735193120000|2024-12-26 06:05:20|2366.8|2355.3|2366.97|2355.47|2366.97|2355.47|2366.8|2355.3|3
1735193130000|2024-12-26 06:05:30|2367.28|2355.78|2369.35|2357.85|2369.35|2357.85|2367.28|2355.78|11
1735193140000|2024-12-26 06:05:40|2369.7|2358.2|2370.06|2358.56|2370.06|2358.56|2369.7|2358.2|2
1735193160000|2024-12-26 06:06:00|2370.23|2358.73|2371.35|2359.85|2371.44|2359.94|2370.23|2358.73|6
1735193170000|2024-12-26 06:06:10|2371.33|2359.83|2369.55|2358.05|2371.34|2359.84|2369.25|2357.75|30
1735193180000|2024-12-26 06:06:20|2369.39|2357.89|2369.32|2357.82|2369.46|2357.96|2369.18|2357.68|18
1735193190000|2024-12-26 06:06:30|2369.35|2357.85|2369.44|2357.94|2369.45|2357.95|2369.17|2357.67|31
1735193200000|2024-12-26 06:06:40|2369.48|2357.98|2367.24|2355.74|2369.51|2358.01|2367.08|2355.58|31
1735193210000|2024-12-26 06:06:50|2367.46|2355.96|2367.94|2356.44|2367.94|2356.44|2367.46|2355.96|22
1735193220000|2024-12-26 06:07:00|2368.06|2356.56|2367.82|2356.32|2368.49|2356.99|2367.79|2356.29|22
1735193230000|2024-12-26 06:07:10|2367.89|2356.39|2367.92|2356.42|2368.16|2356.66|2367.89|2356.39|25
1735193240000|2024-12-26 06:07:20|2367.89|2356.39|2366.16|2354.66|2367.89|2356.39|2366.01|2354.51|16
1735193250000|2024-12-26 06:07:30|2365.78|2354.28|2366.27|2354.77|2366.27|2354.77|2365.71|2354.21|14
1735193260000|2024-12-26 06:07:40|2366.3|2354.8|2366.62|2355.12|2366.62|2355.12|2366.04|2354.54|29
1735193270000|2024-12-26 06:07:50|2366.68|2355.18|2366.79|2355.29|2367.36|2355.86|2366.68|2355.18|28
1735193280000|2024-12-26 06:08:00|2366.8|2355.3|2366.66|2355.16|2366.83|2355.33|2366.59|2355.09|20
1735193290000|2024-12-26 06:08:10|2366.72|2355.22|2366.8|2355.3|2366.8|2355.3|2366.68|2355.18|9
1735193300000|2024-12-26 06:08:20|2366.9|2355.4|2367.24|2355.74|2367.3|2355.8|2366.8|2355.3|26
1735193310000|2024-12-26 06:08:30|2367.28|2355.78|2366.76|2355.26|2367.33|2355.83|2366.42|2354.92|18
1735193320000|2024-12-26 06:08:40|2366.81|2355.31|2367.51|2356.01|2367.52|2356.02|2366.81|2355.31|16
1735193330000|2024-12-26 06:08:50|2367.5|2356|2367.45|2355.95|2367.5|2356|2366.52|2355.02|19
1735193340000|2024-12-26 06:09:00|2367.49|2355.99|2367.37|2355.87|2367.64|2356.14|2367.33|2355.83|25
1735193350000|2024-12-26 06:09:10|2367.41|2355.91|2367.66|2356.16|2367.67|2356.17|2367.41|2355.91|14
1735193360000|2024-12-26 06:09:20|2367.7|2356.2|2367.91|2356.41|2367.91|2356.41|2367.7|2356.2|7
1735193370000|2024-12-26 06:09:30|2368.18|2356.68|2369.24|2357.74|2369.42|2357.92|2368.18|2356.68|13
1735193380000|2024-12-26 06:09:40|2369.22|2357.72|2369.42|2357.92|2369.42|2357.92|2369.22|2357.72|11
1735193390000|2024-12-26 06:09:50|2369.39|2357.89|2369.17|2357.67|2369.39|2357.89|2369.07|2357.57|22
1735193400000|2024-12-26 06:10:00|2369.18|2357.68|2369.42|2357.92|2369.42|2357.92|2369.09|2357.59|23
1735193410000|2024-12-26 06:10:10|2369.17|2357.67|2369.41|2357.91|2369.42|2357.92|2369.08|2357.58|15
1735193420000|2024-12-26 06:10:20|2369.42|2357.92|2369.42|2357.92|2369.42|2357.92|2369.42|2357.92|1
1735193430000|2024-12-26 06:10:30|2369.38|2357.88|2369.42|2357.92|2369.42|2357.92|2369.38|2357.88|2
1735193450000|2024-12-26 06:10:50|2369.44|2357.94|2369.46|2357.96|2369.46|2357.96|2369.44|2357.94|2
1735193460000|2024-12-26 06:11:00|2369.44|2357.94|2369.08|2357.58|2369.55|2358.05|2369.08|2357.58|13
1735193470000|2024-12-26 06:11:10|2369.31|2357.81|2369.18|2357.68|2369.37|2357.87|2369.12|2357.62|18
1735193480000|2024-12-26 06:11:20|2369.19|2357.69|2369.19|2357.69|2369.31|2357.81|2369.12|2357.62|26
1735193490000|2024-12-26 06:11:30|2369.18|2357.68|2369.44|2357.94|2369.44|2357.94|2369.18|2357.68|19
1735193500000|2024-12-26 06:11:40|2369.48|2357.98|2369.08|2357.58|2369.56|2358.06|2369.08|2357.58|11
1735193510000|2024-12-26 06:11:50|2369.14|2357.64|2369.15|2357.65|2369.15|2357.65|2369.08|2357.58|11
1735193520000|2024-12-26 06:12:00|2369.31|2357.81|2369.11|2357.61|2369.56|2358.06|2369.11|2357.61|17
1735193530000|2024-12-26 06:12:10|2369.14|2357.64|2369.08|2357.58|2369.28|2357.78|2369.08|2357.58|8
1735193630000|2024-12-26 06:13:50|2368.62|2357.12|2368.09|2356.59|2368.62|2357.12|2367.93|2356.43|22
1735193640000|2024-12-26 06:14:00|2367.94|2356.44|2367.79|2356.29|2368|2356.5|2367.79|2356.29|16
1735193650000|2024-12-26 06:14:10|2367.83|2356.33|2369.08|2357.58|2369.13|2357.63|2367.8|2356.3|23
1735193660000|2024-12-26 06:14:20|2368.96|2357.46|2369.06|2357.56|2369.18|2357.68|2368.9|2357.4|18
1735193670000|2024-12-26 06:14:30|2369.23|2357.73|2369.31|2357.81|2369.31|2357.81|2369.16|2357.66|19
1735193680000|2024-12-26 06:14:40|2369.32|2357.82|2369.14|2357.64|2369.32|2357.82|2369.14|2357.64|13
1735193690000|2024-12-26 06:14:50|2369.2|2357.7|2369.2|2357.7|2369.2|2357.7|2369.12|2357.62|13
1735193700000|2024-12-26 06:15:00|2369.21|2357.71|2369.35|2357.85|2369.35|2357.85|2369.11|2357.61|13
1735193720000|2024-12-26 06:15:20|2369.39|2357.89|2370.33|2358.83|2370.33|2358.83|2369.39|2357.89|4
1735193740000|2024-12-26 06:15:40|2370.44|2358.94|2371.44|2359.94|2371.44|2359.94|2370.44|2358.94|2
1735193770000|2024-12-26 06:16:10|2371.37|2359.87|2370.97|2359.47|2371.37|2359.87|2370.97|2359.47|4
1735193780000|2024-12-26 06:16:20|2370.98|2359.48|2371.44|2359.94|2371.44|2359.94|2370.97|2359.47|17
1735193790000|2024-12-26 06:16:30|2371.42|2359.92|2370.48|2358.98|2371.42|2359.92|2370.42|2358.92|23
1735193800000|2024-12-26 06:16:40|2370.43|2358.93|2370.04|2358.54|2370.74|2359.24|2370.03|2358.53|20
1735193810000|2024-12-26 06:16:50|2370.03|2358.53|2370.39|2358.89|2370.45|2358.95|2370.03|2358.53|15
1735193820000|2024-12-26 06:17:00|2370.24|2358.74|2369.34|2357.84|2370.24|2358.74|2369.34|2357.84|15
1735193830000|2024-12-26 06:17:10|2369.36|2357.86|2369.46|2357.96|2369.48|2357.98|2369.34|2357.84|14
1735193840000|2024-12-26 06:17:20|2369.45|2357.95|2369.34|2357.84|2369.49|2357.99|2369.34|2357.84|14
1735193850000|2024-12-26 06:17:30|2369.36|2357.86|2369.64|2358.14|2369.83|2358.33|2369.36|2357.86|21
1735193860000|2024-12-26 06:17:40|2369.78|2358.28|2369.9|2358.4|2370.26|2358.76|2369.68|2358.18|30
1735193870000|2024-12-26 06:17:50|2369.85|2358.35|2369.86|2358.36|2370.09|2358.59|2369.83|2358.33|30
1735193880000|2024-12-26 06:18:00|2369.38|2357.88|2369.34|2357.84|2369.54|2358.04|2369.34|2357.84|7
1735193920000|2024-12-26 06:18:40|2368.76|2357.26|2368.18|2356.68|2368.76|2357.26|2368.18|2356.68|2
1735193940000|2024-12-26 06:19:00|2368.08|2356.58|2366.6|2355.1|2368.08|2356.58|2366.46|2354.96|29
1735193950000|2024-12-26 06:19:10|2366.64|2355.14|2368|2356.5|2368|2356.5|2366.64|2355.14|25
1735193960000|2024-12-26 06:19:20|2368.03|2356.53|2368.75|2357.25|2368.75|2357.25|2367.99|2356.49|17
1735193970000|2024-12-26 06:19:30|2368.19|2356.69|2368.44|2356.94|2368.67|2357.17|2368.12|2356.62|20
1735193980000|2024-12-26 06:19:40|2368.32|2356.82|2367.51|2356.01|2368.32|2356.82|2367.51|2356.01|17
1735193990000|2024-12-26 06:19:50|2367.63|2356.13|2367.61|2356.11|2367.65|2356.15|2367.45|2355.95|13
1735194000000|2024-12-26 06:20:00|2367.58|2356.08|2366.64|2355.14|2367.64|2356.14|2366.55|2355.05|18
1735194010000|2024-12-26 06:20:10|2366.65|2355.15|2366.35|2354.85|2366.65|2355.15|2366.35|2354.85|9
1735194020000|2024-12-26 06:20:20|2366.38|2354.88|2366.6|2355.1|2367.23|2355.73|2366.35|2354.85|19
1735194030000|2024-12-26 06:20:30|2366.48|2354.98|2366.59|2355.09|2366.59|2355.09|2366.42|2354.92|20
1735194040000|2024-12-26 06:20:40|2366.6|2355.1|2366.59|2355.09|2366.6|2355.1|2366.42|2354.92|12
1735194050000|2024-12-26 06:20:50|2366.53|2355.03|2366.4|2354.9|2366.99|2355.49|2366.4|2354.9|19
1735194060000|2024-12-26 06:21:00|2366.35|2354.85|2366.35|2354.85|2366.5|2355|2366.35|2354.85|11
1735194070000|2024-12-26 06:21:10|2366.37|2354.87|2366.35|2354.85|2366.37|2354.87|2366.35|2354.85|2
1735194130000|2024-12-26 06:22:10|2365.76|2354.26|2365.17|2353.67|2365.76|2354.26|2365.17|2353.67|2
1735194150000|2024-12-26 06:22:30|2364.99|2353.49|2364.75|2353.25|2364.99|2353.49|2364.75|2353.25|2
1735194160000|2024-12-26 06:22:40|2364.58|2353.08|2364.41|2352.91|2364.58|2353.08|2364.41|2352.91|2
1735194230000|2024-12-26 06:23:50|2364.61|2353.11|2364.75|2353.25|2364.75|2353.25|2364.61|2353.11|2
1735194240000|2024-12-26 06:24:00|2365.17|2353.67|2366.03|2354.53|2366.03|2354.53|2365.17|2353.67|2
1735194250000|2024-12-26 06:24:10|2366.11|2354.61|2366.62|2355.12|2366.62|2355.12|2366.11|2354.61|4
1735194310000|2024-12-26 06:25:10|2366.51|2355.01|2365.65|2354.15|2366.51|2355.01|2365.58|2354.08|12
1735194320000|2024-12-26 06:25:20|2365.7|2354.2|2365.72|2354.22|2366.21|2354.71|2365.7|2354.2|15
1735194330000|2024-12-26 06:25:30|2365.84|2354.34|2365.59|2354.09|2365.84|2354.34|2365.51|2354.01|14
1735194340000|2024-12-26 06:25:40|2365.5|2354|2364.67|2353.17|2365.5|2354|2364.55|2353.05|10
1735194350000|2024-12-26 06:25:50|2364.68|2353.18|2365.14|2353.64|2365.34|2353.84|2364.42|2352.92|19
1735194360000|2024-12-26 06:26:00|2365.13|2353.63|2365.6|2354.1|2365.6|2354.1|2365.13|2353.63|27
1735194370000|2024-12-26 06:26:10|2365.65|2354.15|2365.65|2354.15|2365.65|2354.15|2365.65|2354.15|1
1735194410000|2024-12-26 06:26:50|2367.37|2355.87|2367.28|2355.78|2367.37|2355.87|2367.28|2355.78|5
1735194420000|2024-12-26 06:27:00|2367.29|2355.79|2366.53|2355.03|2367.36|2355.86|2366.53|2355.03|16
1735194430000|2024-12-26 06:27:10|2366.55|2355.05|2366.22|2354.72|2367.21|2355.71|2366.22|2354.72|26
1735194440000|2024-12-26 06:27:20|2366.23|2354.73|2365.52|2354.02|2366.23|2354.73|2365.35|2353.85|19
1735194450000|2024-12-26 06:27:30|2365.36|2353.86|2365.51|2354.01|2365.63|2354.13|2365.35|2353.85|14
1735194460000|2024-12-26 06:27:40|2365.45|2353.95|2365.67|2354.17|2365.75|2354.25|2365.39|2353.89|16
1735194470000|2024-12-26 06:27:50|2365.61|2354.11|2366.13|2354.63|2366.45|2354.95|2365.61|2354.11|21
1735194480000|2024-12-26 06:28:00|2366.1|2354.6|2365.48|2353.98|2366.13|2354.63|2365.3|2353.8|16
1735194490000|2024-12-26 06:28:10|2365.42|2353.92|2365.7|2354.2|2365.7|2354.2|2365.32|2353.82|24
1735194500000|2024-12-26 06:28:20|2365.71|2354.21|2366.94|2355.44|2367.01|2355.51|2365.71|2354.21|18
1735194510000|2024-12-26 06:28:30|2366.98|2355.48|2366.91|2355.41|2366.99|2355.49|2366.91|2355.41|12
1735194520000|2024-12-26 06:28:40|2366.97|2355.47|2366.86|2355.36|2367.04|2355.54|2366.82|2355.32|18
1735194530000|2024-12-26 06:28:50|2365.95|2354.45|2366.07|2354.57|2366.07|2354.57|2365.95|2354.45|11
1735194540000|2024-12-26 06:29:00|2366.12|2354.62|2366.99|2355.49|2367.17|2355.67|2366.12|2354.62|22
1735194550000|2024-12-26 06:29:10|2366.78|2355.28|2366.97|2355.47|2366.97|2355.47|2366.61|2355.11|23
1735194560000|2024-12-26 06:29:20|2366.91|2355.41|2366.76|2355.26|2366.97|2355.47|2366.76|2355.26|17
1735194570000|2024-12-26 06:29:30|2366.7|2355.2|2366.2|2354.7|2366.7|2355.2|2365.9|2354.4|21
1735194580000|2024-12-26 06:29:40|2366.17|2354.67|2366.34|2354.84|2366.66|2355.16|2366.17|2354.67|25
1735194590000|2024-12-26 06:29:50|2366.23|2354.73|2366.23|2354.73|2366.23|2354.73|2366.17|2354.67|17
1735194600000|2024-12-26 06:30:00|2366.11|2354.61|2364.55|2353.05|2366.23|2354.73|2364.51|2353.01|19
1735194610000|2024-12-26 06:30:10|2364.53|2353.03|2364.41|2352.91|2364.75|2353.25|2364.41|2352.91|22
1735194620000|2024-12-26 06:30:20|2364.54|2353.04|2364.41|2352.91|2364.54|2353.04|2364.41|2352.91|3
1735194630000|2024-12-26 06:30:30|2364.29|2352.79|2363.27|2351.77|2364.29|2352.79|2363.27|2351.77|2
1735194660000|2024-12-26 06:31:00|2363.13|2351.63|2362.99|2351.49|2363.13|2351.63|2362.99|2351.49|2
1735194680000|2024-12-26 06:31:20|2362.5|2351|2362.5|2351|2362.5|2351|2362.5|2351|1
1735194690000|2024-12-26 06:31:30|2362.01|2350.51|2360.12|2348.62|2362.01|2350.51|2360.12|2348.62|3
1735194700000|2024-12-26 06:31:40|2359.35|2347.85|2358.57|2347.07|2359.35|2347.85|2358.57|2347.07|24
1735194720000|2024-12-26 06:32:00|2358.51|2347.01|2355.75|2344.25|2358.51|2347.01|2355.75|2344.25|4
1735194760000|2024-12-26 06:32:40|2355.13|2343.63|2353.9|2342.4|2355.13|2343.63|2353.9|2342.4|2
1735194780000|2024-12-26 06:33:00|2354.02|2342.52|2354.42|2342.92|2354.46|2342.96|2353.9|2342.4|21
1735194790000|2024-12-26 06:33:10|2354.43|2342.93|2354.38|2342.88|2354.53|2343.03|2354.16|2342.66|23
1735194800000|2024-12-26 06:33:20|2354.39|2342.89|2352.98|2341.48|2354.44|2342.94|2352.87|2341.37|16
1735194810000|2024-12-26 06:33:30|2353.23|2341.73|2352.87|2341.37|2353.58|2342.08|2352.87|2341.37|16
1735194850000|2024-12-26 06:34:10|2352.92|2341.42|2352.87|2341.37|2353.3|2341.8|2352.87|2341.37|15
1735194860000|2024-12-26 06:34:20|2352.92|2341.42|2352.87|2341.37|2352.92|2341.42|2352.87|2341.37|2
1735194870000|2024-12-26 06:34:30|2352.98|2341.48|2353.35|2341.85|2353.54|2342.04|2352.87|2341.37|31
1735194880000|2024-12-26 06:34:40|2353.38|2341.88|2354.35|2342.85|2354.35|2342.85|2353.38|2341.88|7
1735194910000|2024-12-26 06:35:10|2354.3|2342.8|2353.82|2342.32|2354.3|2342.8|2353.31|2341.81|25
1735194920000|2024-12-26 06:35:20|2353.88|2342.38|2352.93|2341.43|2353.95|2342.45|2352.88|2341.38|21
1735194930000|2024-12-26 06:35:30|2352.87|2341.37|2353.34|2341.84|2353.35|2341.85|2352.87|2341.37|21
1735194940000|2024-12-26 06:35:40|2353.28|2341.78|2354.02|2342.52|2354.03|2342.53|2353.21|2341.71|26
1735194950000|2024-12-26 06:35:50|2354.05|2342.55|2354.13|2342.63|2354.17|2342.67|2354.03|2342.53|19
1735194960000|2024-12-26 06:36:00|2354.09|2342.59|2354.35|2342.85|2354.35|2342.85|2354.07|2342.57|8
1735195020000|2024-12-26 06:37:00|2354.3|2342.8|2354.14|2342.64|2354.3|2342.8|2354.03|2342.53|18
1735195030000|2024-12-26 06:37:10|2354.12|2342.62|2353.94|2342.44|2354.14|2342.64|2353.78|2342.28|18
1735195040000|2024-12-26 06:37:20|2353.92|2342.42|2353.93|2342.43|2354.01|2342.51|2352.99|2341.49|18
1735195050000|2024-12-26 06:37:30|2353.98|2342.48|2353.95|2342.45|2353.98|2342.48|2353.02|2341.52|26
1735195060000|2024-12-26 06:37:40|2353.96|2342.46|2354.14|2342.64|2354.15|2342.65|2353.95|2342.45|18
1735195070000|2024-12-26 06:37:50|2354.15|2342.65|2352.87|2341.37|2354.15|2342.65|2352.87|2341.37|19
1735195140000|2024-12-26 06:39:00|2353.06|2341.56|2353.25|2341.75|2353.25|2341.75|2353.06|2341.56|2
1735195160000|2024-12-26 06:39:20|2353.78|2342.28|2354.31|2342.81|2354.31|2342.81|2353.78|2342.28|2
1735195180000|2024-12-26 06:39:40|2354.71|2343.21|2355.7|2344.2|2355.7|2344.2|2354.71|2343.21|2
1735195190000|2024-12-26 06:39:50|2356.01|2344.51|2357.43|2345.93|2357.43|2345.93|2356.01|2344.51|2
1735195200000|2024-12-26 06:40:00|2357.35|2345.85|2356.75|2345.25|2357.35|2345.85|2356.43|2344.93|12
1735195210000|2024-12-26 06:40:10|2357.09|2345.59|2357.43|2345.93|2357.43|2345.93|2357.09|2345.59|2
1735195230000|2024-12-26 06:40:30|2358.22|2346.72|2355.21|2343.71|2358.22|2346.72|2354.84|2343.34|27
1735195240000|2024-12-26 06:40:40|2354.69|2343.19|2358.16|2346.66|2358.23|2346.73|2354.69|2343.19|30
1735195250000|2024-12-26 06:40:50|2358.33|2346.83|2359.3|2347.8|2359.3|2347.8|2358.01|2346.51|29
1735195260000|2024-12-26 06:41:00|2359.25|2347.75|2358.97|2347.47|2359.31|2347.81|2357.72|2346.22|25
1735195270000|2024-12-26 06:41:10|2359.06|2347.56|2357.57|2346.07|2359.06|2347.56|2357.45|2345.95|19
1735195280000|2024-12-26 06:41:20|2357.45|2345.95|2355.68|2344.18|2357.45|2345.95|2355.56|2344.06|26
1735195290000|2024-12-26 06:41:30|2355.85|2344.35|2355.94|2344.44|2356.21|2344.71|2355.85|2344.35|10
1735195300000|2024-12-26 06:41:40|2355.86|2344.36|2355.66|2344.16|2355.87|2344.37|2355.53|2344.03|18
1735195310000|2024-12-26 06:41:50|2355.78|2344.28|2355.97|2344.47|2356.53|2345.03|2355.54|2344.04|16
1735195320000|2024-12-26 06:42:00|2355.76|2344.26|2355.11|2343.61|2355.76|2344.26|2355.11|2343.61|13
1735195330000|2024-12-26 06:42:10|2355.16|2343.66|2355.69|2344.19|2355.75|2344.25|2355.13|2343.63|22
1735195340000|2024-12-26 06:42:20|2355.75|2344.25|2355.45|2343.95|2355.75|2344.25|2355.11|2343.61|22
1735195350000|2024-12-26 06:42:30|2355.36|2343.86|2355.54|2344.04|2355.6|2344.1|2355.23|2343.73|17
1735195360000|2024-12-26 06:42:40|2355.46|2343.96|2355.29|2343.79|2355.65|2344.15|2355.16|2343.66|20
1735195370000|2024-12-26 06:42:50|2355.11|2343.61|2355.29|2343.79|2355.32|2343.82|2355.11|2343.61|9
1735195380000|2024-12-26 06:43:00|2355.32|2343.82|2355.21|2343.71|2355.57|2344.07|2355.17|2343.67|14
1735195390000|2024-12-26 06:43:10|2355.2|2343.7|2355.44|2343.94|2355.6|2344.1|2355.19|2343.69|19
1735195400000|2024-12-26 06:43:20|2355.56|2344.06|2356.35|2344.85|2356.44|2344.94|2355.44|2343.94|16
1735195410000|2024-12-26 06:43:30|2356.5|2345|2356.68|2345.18|2356.79|2345.29|2356.5|2345|11
1735195420000|2024-12-26 06:43:40|2356.73|2345.23|2356.75|2345.25|2356.99|2345.49|2356.73|2345.23|18
1735195430000|2024-12-26 06:43:50|2356.87|2345.37|2357|2345.5|2357|2345.5|2356.83|2345.33|10
1735195440000|2024-12-26 06:44:00|2356.77|2345.27|2357.07|2345.57|2357.07|2345.57|2356.77|2345.27|9
1735195450000|2024-12-26 06:44:10|2357.27|2345.77|2357.27|2345.77|2357.27|2345.77|2357.27|2345.77|1
1735195460000|2024-12-26 06:44:20|2357.48|2345.98|2357.65|2346.15|2357.65|2346.15|2357.48|2345.98|3
1735195480000|2024-12-26 06:44:40|2357.56|2346.06|2357.57|2346.07|2357.58|2346.08|2357.56|2346.06|10
1735195490000|2024-12-26 06:44:50|2357.58|2346.08|2357.85|2346.35|2357.85|2346.35|2357.58|2346.08|5
1735195520000|2024-12-26 06:45:20|2357.75|2346.25|2357.85|2346.35|2357.85|2346.35|2357.69|2346.19|9
1735195530000|2024-12-26 06:45:30|2357.78|2346.28|2357.76|2346.26|2357.78|2346.28|2357.76|2346.26|5
1735195540000|2024-12-26 06:45:40|2357.5|2346|2357.56|2346.06|2357.61|2346.11|2356.95|2345.45|29
1735195550000|2024-12-26 06:45:50|2357.66|2346.16|2357.85|2346.35|2357.85|2346.35|2357.66|2346.16|14
1735195560000|2024-12-26 06:46:00|2358.08|2346.58|2359.47|2347.97|2359.47|2347.97|2358.08|2346.58|8
1735195570000|2024-12-26 06:46:10|2359.6|2348.1|2359.73|2348.23|2359.73|2348.23|2359.6|2348.1|8
1735195600000|2024-12-26 06:46:40|2359.83|2348.33|2361.22|2349.72|2361.22|2349.72|2359.83|2348.33|4
1735195620000|2024-12-26 06:47:00|2361.23|2349.73|2362.73|2351.23|2362.75|2351.25|2361.23|2349.73|7
1735195630000|2024-12-26 06:47:10|2362.75|2351.25|2363.31|2351.81|2363.31|2351.81|2362.75|2351.25|4
1735195640000|2024-12-26 06:47:20|2363.18|2351.68|2362.73|2351.23|2363.18|2351.68|2362.67|2351.17|4
1735195650000|2024-12-26 06:47:30|2363.31|2351.81|2363.31|2351.81|2363.31|2351.81|2363.31|2351.81|1
1735195670000|2024-12-26 06:47:50|2360.11|2348.61|2360.2|2348.7|2360.57|2349.07|2360.11|2348.61|13
1735195680000|2024-12-26 06:48:00|2360.19|2348.69|2360.15|2348.65|2360.19|2348.69|2360.15|2348.65|2
1735195690000|2024-12-26 06:48:10|2360.55|2349.05|2359.87|2348.37|2360.55|2349.05|2359.87|2348.37|17
1735195700000|2024-12-26 06:48:20|2359.63|2348.13|2359.9|2348.4|2360.01|2348.51|2359.63|2348.13|25
1735195710000|2024-12-26 06:48:30|2359.87|2348.37|2361.26|2349.76|2361.26|2349.76|2359.82|2348.32|18
1735195720000|2024-12-26 06:48:40|2360.94|2349.44|2360.66|2349.16|2361.09|2349.59|2360.43|2348.93|14
1735195730000|2024-12-26 06:48:50|2360.54|2349.04|2360.54|2349.04|2361.12|2349.62|2360.51|2349.01|24
1735195740000|2024-12-26 06:49:00|2360.63|2349.13|2360.02|2348.52|2360.63|2349.13|2359.94|2348.44|33
1735195750000|2024-12-26 06:49:10|2359.96|2348.46|2360.17|2348.67|2360.58|2349.08|2359.94|2348.44|24
1735195760000|2024-12-26 06:49:20|2360.16|2348.66|2359.8|2348.3|2360.18|2348.68|2359.52|2348.02|23
1735195770000|2024-12-26 06:49:30|2359.83|2348.33|2360.52|2349.02|2360.52|2349.02|2359.83|2348.33|20
1735195780000|2024-12-26 06:49:40|2360.51|2349.01|2359.32|2347.82|2360.51|2349.01|2359.09|2347.59|29
1735195790000|2024-12-26 06:49:50|2359.2|2347.7|2359.63|2348.13|2360.03|2348.53|2359.2|2347.7|22
1735195800000|2024-12-26 06:50:00|2359.36|2347.86|2359.16|2347.66|2359.36|2347.86|2358.54|2347.04|28
1735195810000|2024-12-26 06:50:10|2359.22|2347.72|2358.97|2347.47|2359.22|2347.72|2358.83|2347.33|14
1735195820000|2024-12-26 06:50:20|2358.99|2347.49|2359.61|2348.11|2359.61|2348.11|2358.62|2347.12|15
1735195830000|2024-12-26 06:50:30|2359.62|2348.12|2358.71|2347.21|2359.62|2348.12|2358.55|2347.05|24
1735195840000|2024-12-26 06:50:40|2358.7|2347.2|2359.05|2347.55|2359.05|2347.55|2358.66|2347.16|15
1735195850000|2024-12-26 06:50:50|2359.08|2347.58|2360.07|2348.57|2360.29|2348.79|2359.08|2347.58|24
1735195860000|2024-12-26 06:51:00|2360.09|2348.59|2360.51|2349.01|2360.51|2349.01|2360.07|2348.57|8
1735195900000|2024-12-26 06:51:40|2360.42|2348.92|2360.31|2348.81|2360.42|2348.92|2360.31|2348.81|4
1735195910000|2024-12-26 06:51:50|2360.29|2348.79|2360.33|2348.83|2360.51|2349.01|2360.21|2348.71|20
1735195920000|2024-12-26 06:52:00|2360.19|2348.69|2360.03|2348.53|2360.22|2348.72|2360.03|2348.53|14
1735195930000|2024-12-26 06:52:10|2359.99|2348.49|2359.94|2348.44|2359.99|2348.49|2359.82|2348.32|3
1735195940000|2024-12-26 06:52:20|2360.23|2348.73|2360.51|2349.01|2360.51|2349.01|2360.23|2348.73|4
1735195950000|2024-12-26 06:52:30|2360.66|2349.16|2362.27|2350.77|2362.27|2350.77|2360.66|2349.16|6
1735195960000|2024-12-26 06:52:40|2362.67|2351.17|2365.18|2353.68|2365.19|2353.69|2362.67|2351.17|11
1735195970000|2024-12-26 06:52:50|2365.21|2353.71|2365.11|2353.61|2365.3|2353.8|2364.93|2353.43|17
1735195980000|2024-12-26 06:53:00|2365.14|2353.64|2363.26|2351.76|2365.17|2353.67|2363.09|2351.59|25
1735195990000|2024-12-26 06:53:10|2363.14|2351.64|2363.14|2351.64|2363.44|2351.94|2363|2351.5|25
1735196000000|2024-12-26 06:53:20|2363.08|2351.58|2361.79|2350.29|2363.08|2351.58|2361.01|2349.51|23
1735196010000|2024-12-26 06:53:30|2361.91|2350.41|2362.42|2350.92|2362.44|2350.94|2361.91|2350.41|18
1735196020000|2024-12-26 06:53:40|2362.34|2350.84|2362.6|2351.1|2362.6|2351.1|2361.91|2350.41|20
1735196030000|2024-12-26 06:53:50|2362.63|2351.13|2362.13|2350.63|2362.72|2351.22|2362.01|2350.51|24
1735196040000|2024-12-26 06:54:00|2362.29|2350.79|2362.13|2350.63|2362.36|2350.86|2362.11|2350.61|14
1735196050000|2024-12-26 06:54:10|2362.12|2350.62|2361.24|2349.74|2362.12|2350.62|2360.92|2349.42|16
1735196060000|2024-12-26 06:54:20|2361.26|2349.76|2361.15|2349.65|2361.26|2349.76|2361.05|2349.55|18
1735196070000|2024-12-26 06:54:30|2361.1|2349.6|2361.18|2349.68|2361.26|2349.76|2360.89|2349.39|16
1735196080000|2024-12-26 06:54:40|2361.06|2349.56|2361.09|2349.59|2361.33|2349.83|2361.01|2349.51|21
1735196090000|2024-12-26 06:54:50|2361.11|2349.61|2358.83|2347.33|2361.21|2349.71|2358.83|2347.33|26
1735196100000|2024-12-26 06:55:00|2358.86|2347.36|2359.42|2347.92|2359.45|2347.95|2358.46|2346.96|29
1735196110000|2024-12-26 06:55:10|2359.64|2348.14|2359.31|2347.81|2359.64|2348.14|2359.18|2347.68|15
1735196120000|2024-12-26 06:55:20|2359.35|2347.85|2361.13|2349.63|2361.13|2349.63|2359.35|2347.85|21
1735196130000|2024-12-26 06:55:30|2361.16|2349.66|2360.85|2349.35|2361.16|2349.66|2360.45|2348.95|14
1735196140000|2024-12-26 06:55:40|2360.88|2349.38|2361.16|2349.66|2361.35|2349.85|2360.88|2349.38|23
1735196150000|2024-12-26 06:55:50|2361.22|2349.72|2360.01|2348.51|2361.29|2349.79|2359.99|2348.49|20
1735196160000|2024-12-26 06:56:00|2360.02|2348.52|2358.37|2346.87|2360.41|2348.91|2358.21|2346.71|19
1735196170000|2024-12-26 06:56:10|2358.49|2346.99|2359.1|2347.6|2359.25|2347.75|2358.43|2346.93|19
1735196180000|2024-12-26 06:56:20|2359.25|2347.75|2358.68|2347.18|2359.25|2347.75|2358.48|2346.98|19
1735196190000|2024-12-26 06:56:30|2358.59|2347.09|2359.21|2347.71|2359.21|2347.71|2358.44|2346.94|20
1735196200000|2024-12-26 06:56:40|2359.24|2347.74|2359.83|2348.33|2359.91|2348.41|2358.86|2347.36|24
1735196210000|2024-12-26 06:56:50|2359.76|2348.26|2360.05|2348.55|2360.05|2348.55|2359.62|2348.12|16
1735196230000|2024-12-26 06:57:10|2359.95|2348.45|2360|2348.5|2360|2348.5|2359.95|2348.45|2
1735196240000|2024-12-26 06:57:20|2360.04|2348.54|2360.05|2348.55|2360.05|2348.55|2360|2348.5|5
1735196250000|2024-12-26 06:57:30|2360.11|2348.61|2360.17|2348.67|2360.17|2348.67|2360.11|2348.61|2
1735196270000|2024-12-26 06:57:50|2360.11|2348.61|2360.17|2348.67|2360.17|2348.67|2360.11|2348.61|5
1735196290000|2024-12-26 06:58:10|2360.12|2348.62|2360.01|2348.51|2360.12|2348.62|2359.89|2348.39|11
1735196300000|2024-12-26 06:58:20|2360.03|2348.53|2360.17|2348.67|2360.17|2348.67|2360.03|2348.53|11
1735196310000|2024-12-26 06:58:30|2360.06|2348.56|2360.06|2348.56|2360.06|2348.56|2359.93|2348.43|4
1735196320000|2024-12-26 06:58:40|2360.09|2348.59|2359.49|2347.99|2360.17|2348.67|2359.49|2347.99|14
1735196330000|2024-12-26 06:58:50|2359.53|2348.03|2360.02|2348.52|2360.06|2348.56|2359.49|2347.99|23
1735196340000|2024-12-26 06:59:00|2360.06|2348.56|2360.17|2348.67|2360.17|2348.67|2360.06|2348.56|3
1735196400000|2024-12-26 07:00:00|2360.02|2348.52|2360.03|2348.53|2360.05|2348.55|2359.93|2348.43|9
1735196410000|2024-12-26 07:00:10|2360.05|2348.55|2358.37|2346.87|2360.05|2348.55|2358.05|2346.55|11
1735196420000|2024-12-26 07:00:20|2358.31|2346.81|2358.82|2347.32|2358.82|2347.32|2358.26|2346.76|12
1735196430000|2024-12-26 07:00:30|2358.76|2347.26|2358.6|2347.1|2358.76|2347.26|2358.38|2346.88|23
1735196440000|2024-12-26 07:00:40|2358.67|2347.17|2357.89|2346.39|2358.75|2347.25|2357.88|2346.38|23
1735196450000|2024-12-26 07:00:50|2358.02|2346.52|2358.86|2347.36|2358.87|2347.37|2357.9|2346.4|21
1735196460000|2024-12-26 07:01:00|2358.68|2347.18|2358.95|2347.45|2359.11|2347.61|2358.68|2347.18|13
1735196470000|2024-12-26 07:01:10|2358.98|2347.48|2359.74|2348.24|2359.83|2348.33|2358.97|2347.47|17
1735196480000|2024-12-26 07:01:20|2359.78|2348.28|2360.02|2348.52|2360.02|2348.52|2359.69|2348.19|7
1735196520000|2024-12-26 07:02:00|2359.79|2348.29|2356.55|2345.05|2359.88|2348.38|2356.55|2345.05|28
1735196530000|2024-12-26 07:02:10|2356.3|2344.8|2355.75|2344.25|2356.38|2344.88|2355.75|2344.25|19
1735196550000|2024-12-26 07:02:30|2356.07|2344.57|2355.83|2344.33|2356.16|2344.66|2355.83|2344.33|12
1735196560000|2024-12-26 07:02:40|2355.78|2344.28|2355.75|2344.25|2355.78|2344.28|2355.75|2344.25|2
1735196580000|2024-12-26 07:03:00|2354.46|2342.96|2352.87|2341.37|2354.46|2342.96|2352.87|2341.37|21
1735196610000|2024-12-26 07:03:30|2353.71|2342.21|2353.56|2342.06|2353.71|2342.21|2353.5|2342|12
1735196620000|2024-12-26 07:03:40|2353.63|2342.13|2354.28|2342.78|2354.28|2342.78|2353.63|2342.13|20
1735196630000|2024-12-26 07:03:50|2354.3|2342.8|2355.43|2343.93|2356.89|2345.39|2354.3|2342.8|12
1735196640000|2024-12-26 07:04:00|2355.55|2344.05|2356.3|2344.8|2356.49|2344.99|2355.31|2343.81|29
1735196650000|2024-12-26 07:04:10|2356.77|2345.27|2356.86|2345.36|2357.14|2345.64|2356.75|2345.25|19
1735196660000|2024-12-26 07:04:20|2356.89|2345.39|2355.7|2344.2|2357|2345.5|2355.7|2344.2|27
1735196670000|2024-12-26 07:04:30|2355.47|2343.97|2354.11|2342.61|2355.64|2344.14|2353.83|2342.33|27
1735196680000|2024-12-26 07:04:40|2354.19|2342.69|2353.42|2341.92|2354.29|2342.79|2353.39|2341.89|15
1735196690000|2024-12-26 07:04:50|2353.4|2341.9|2353.25|2341.75|2353.42|2341.92|2353.02|2341.52|23
1735196700000|2024-12-26 07:05:00|2353.35|2341.85|2353.66|2342.16|2354|2342.5|2353.34|2341.84|20
1735196710000|2024-12-26 07:05:10|2353.69|2342.19|2353.83|2342.33|2353.86|2342.36|2353.55|2342.05|23
1735196720000|2024-12-26 07:05:20|2353.86|2342.36|2352.87|2341.37|2353.86|2342.36|2352.87|2341.37|22
1735196730000|2024-12-26 07:05:30|2352.88|2341.38|2354.12|2342.62|2354.12|2342.62|2352.87|2341.37|24
1735196740000|2024-12-26 07:05:40|2354.58|2343.08|2355.03|2343.53|2355.03|2343.53|2354.58|2343.08|2
1735196750000|2024-12-26 07:05:50|2354.82|2343.32|2354.08|2342.58|2355.03|2343.53|2353.6|2342.1|30
1735196760000|2024-12-26 07:06:00|2354.07|2342.57|2353.88|2342.38|2354.11|2342.61|2352.95|2341.45|35
1735196770000|2024-12-26 07:06:10|2353.91|2342.41|2355.03|2343.53|2355.03|2343.53|2353.91|2342.41|13
1735196780000|2024-12-26 07:06:20|2355.12|2343.62|2355.98|2344.48|2355.98|2344.48|2355.12|2343.62|2
1735196790000|2024-12-26 07:06:30|2356.07|2344.57|2356.16|2344.66|2356.16|2344.66|2356.07|2344.57|2
1735196830000|2024-12-26 07:07:10|2356.52|2345.02|2356.89|2345.39|2356.89|2345.39|2356.52|2345.02|2
1735196850000|2024-12-26 07:07:30|2356.69|2345.19|2356.84|2345.34|2356.84|2345.34|2356.49|2344.99|7
1735196860000|2024-12-26 07:07:40|2356.67|2345.17|2356.45|2344.95|2356.73|2345.23|2356.45|2344.95|12
1735196870000|2024-12-26 07:07:50|2356.52|2345.02|2356.89|2345.39|2356.89|2345.39|2356.52|2345.02|4
1735196880000|2024-12-26 07:08:00|2356.86|2345.36|2356.86|2345.36|2356.89|2345.39|2356.86|2345.36|3
1735196890000|2024-12-26 07:08:10|2356.89|2345.39|2356.97|2345.47|2356.97|2345.47|2356.89|2345.39|3
1735196900000|2024-12-26 07:08:20|2357.06|2345.56|2358.05|2346.55|2358.05|2346.55|2357.06|2345.56|2
1735196910000|2024-12-26 07:08:30|2358.07|2346.57|2359.32|2347.82|2359.32|2347.82|2358.07|2346.57|6
1735196940000|2024-12-26 07:09:00|2359.54|2348.04|2359.54|2348.04|2359.76|2348.26|2359.54|2348.04|12
1735196950000|2024-12-26 07:09:10|2359.66|2348.16|2360.01|2348.51|2360.01|2348.51|2359.64|2348.14|15
1735196960000|2024-12-26 07:09:20|2360|2348.5|2359.32|2347.82|2360.01|2348.51|2359.32|2347.82|5
1735196970000|2024-12-26 07:09:30|2359.35|2347.85|2359.96|2348.46|2359.96|2348.46|2359.32|2347.82|10
1735196980000|2024-12-26 07:09:40|2359.97|2348.47|2360.01|2348.51|2360.01|2348.51|2359.96|2348.46|5
1735196990000|2024-12-26 07:09:50|2360.02|2348.52|2360.02|2348.52|2360.02|2348.52|2360.01|2348.51|5
1735197020000|2024-12-26 07:10:20|2360.55|2349.05|2361.08|2349.58|2361.08|2349.58|2360.55|2349.05|2
1735197030000|2024-12-26 07:10:30|2361.89|2350.39|2362.69|2351.19|2362.7|2351.2|2361.89|2350.39|4
1735197040000|2024-12-26 07:10:40|2362.7|2351.2|2362.43|2350.93|2362.7|2351.2|2362.43|2350.93|13
1735197050000|2024-12-26 07:10:50|2362.48|2350.98|2362.32|2350.82|2362.5|2351|2362.12|2350.62|21
1735197060000|2024-12-26 07:11:00|2362.04|2350.54|2362.7|2351.2|2362.7|2351.2|2362|2350.5|15
1735197070000|2024-12-26 07:11:10|2362.73|2351.23|2362.76|2351.26|2362.76|2351.26|2362.73|2351.23|2
1735197080000|2024-12-26 07:11:20|2362.89|2351.39|2363.86|2352.36|2363.86|2352.36|2362.89|2351.39|2
1735197090000|2024-12-26 07:11:30|2363.99|2352.49|2364.68|2353.18|2364.68|2353.18|2363.99|2352.49|4
1735197110000|2024-12-26 07:11:50|2364.7|2353.2|2365.29|2353.79|2365.29|2353.79|2364.7|2353.2|2
1735197190000|2024-12-26 07:13:10|2364.07|2352.57|2364.56|2353.06|2364.82|2353.32|2364.07|2352.57|11
1735197200000|2024-12-26 07:13:20|2364.53|2353.03|2364.44|2352.94|2364.55|2353.05|2363.57|2352.07|25
1735197210000|2024-12-26 07:13:30|2364.55|2353.05|2365.29|2353.79|2365.29|2353.79|2364.37|2352.87|16
1735197230000|2024-12-26 07:13:50|2365.1|2353.6|2364.89|2353.39|2365.1|2353.6|2364.82|2353.32|18
1735197240000|2024-12-26 07:14:00|2364.9|2353.4|2364.54|2353.04|2365.17|2353.67|2364.54|2353.04|25
1735197250000|2024-12-26 07:14:10|2364.73|2353.23|2364.4|2352.9|2364.85|2353.35|2364.4|2352.9|19
1735197260000|2024-12-26 07:14:20|2364.5|2353|2364.36|2352.86|2365.01|2353.51|2364.36|2352.86|25
1735197270000|2024-12-26 07:14:30|2364.41|2352.91|2364.06|2352.56|2364.41|2352.91|2363.38|2351.88|28
1735197280000|2024-12-26 07:14:40|2363.94|2352.44|2363.62|2352.12|2364.06|2352.56|2363.38|2351.88|21
1735197290000|2024-12-26 07:14:50|2363.57|2352.07|2363.41|2351.91|2363.62|2352.12|2363.4|2351.9|18
1735197300000|2024-12-26 07:15:00|2363.4|2351.9|2361.77|2350.27|2363.5|2352|2361.54|2350.04|28
1735197310000|2024-12-26 07:15:10|2361.57|2350.07|2361.36|2349.86|2361.76|2350.26|2360.77|2349.27|31
1735197320000|2024-12-26 07:15:20|2361.48|2349.98|2362.29|2350.79|2362.29|2350.79|2360.78|2349.28|19
1735197330000|2024-12-26 07:15:30|2362.28|2350.78|2360.17|2348.67|2362.28|2350.78|2360.17|2348.67|13
1735197340000|2024-12-26 07:15:40|2360.07|2348.57|2359.52|2348.02|2360.67|2349.17|2359.32|2347.82|29
1735197350000|2024-12-26 07:15:50|2359.55|2348.05|2359.48|2347.98|2359.72|2348.22|2359.34|2347.84|25
1735197360000|2024-12-26 07:16:00|2359.58|2348.08|2359.32|2347.82|2359.67|2348.17|2359.32|2347.82|7
1735197400000|2024-12-26 07:16:40|2358.63|2347.13|2357.94|2346.44|2358.63|2347.13|2357.94|2346.44|2
1735197410000|2024-12-26 07:16:50|2358.09|2346.59|2357.94|2346.44|2358.23|2346.73|2357.94|2346.44|18
1735197420000|2024-12-26 07:17:00|2358.11|2346.61|2358.44|2346.94|2358.73|2347.23|2357.94|2346.44|22
1735197430000|2024-12-26 07:17:10|2358.47|2346.97|2358.92|2347.42|2359.36|2347.86|2358.44|2346.94|13
1735197440000|2024-12-26 07:17:20|2358.94|2347.44|2359.43|2347.93|2359.43|2347.93|2358.94|2347.44|11
1735197450000|2024-12-26 07:17:30|2359.39|2347.89|2359.2|2347.7|2359.39|2347.89|2358.47|2346.97|18
1735197460000|2024-12-26 07:17:40|2359.23|2347.73|2359.43|2347.93|2359.43|2347.93|2359.23|2347.73|10
1735197480000|2024-12-26 07:18:00|2359.47|2347.97|2361.38|2349.88|2361.42|2349.92|2359.47|2347.97|7
1735197490000|2024-12-26 07:18:10|2361.44|2349.94|2361.24|2349.74|2361.44|2349.94|2361.17|2349.67|9
1735197500000|2024-12-26 07:18:20|2361.23|2349.73|2360.69|2349.19|2361.25|2349.75|2360.69|2349.19|11
1735197510000|2024-12-26 07:18:30|2360.76|2349.26|2360.69|2349.19|2360.76|2349.26|2360.69|2349.19|9
1735197520000|2024-12-26 07:18:40|2360.72|2349.22|2358.56|2347.06|2360.72|2349.22|2358.4|2346.9|11
1735197530000|2024-12-26 07:18:50|2358.14|2346.64|2358.17|2346.67|2358.26|2346.76|2357.78|2346.28|26
1735197540000|2024-12-26 07:19:00|2358.11|2346.61|2357.48|2345.98|2358.11|2346.61|2357.06|2345.56|31
1735197550000|2024-12-26 07:19:10|2357.13|2345.63|2359.62|2348.12|2359.62|2348.12|2356.52|2345.02|22
1735197560000|2024-12-26 07:19:20|2359.49|2347.99|2359.5|2348|2359.52|2348.02|2359.46|2347.96|9
1735197570000|2024-12-26 07:19:30|2359.53|2348.03|2359.32|2347.82|2359.54|2348.04|2359.25|2347.75|5
1735197580000|2024-12-26 07:19:40|2359.25|2347.75|2357.25|2345.75|2359.31|2347.81|2356.96|2345.46|24
1735197590000|2024-12-26 07:19:50|2357.1|2345.6|2357.91|2346.41|2358.19|2346.69|2357.1|2345.6|30
1735197600000|2024-12-26 07:20:00|2357.97|2346.47|2358.35|2346.85|2358.74|2347.24|2357.78|2346.28|30
1735197610000|2024-12-26 07:20:10|2357.82|2346.32|2358.14|2346.64|2358.21|2346.71|2357.71|2346.21|30
1735197620000|2024-12-26 07:20:20|2358.46|2346.96|2358.54|2347.04|2358.76|2347.26|2357.83|2346.33|26
1735197630000|2024-12-26 07:20:30|2358.61|2347.11|2358.78|2347.28|2358.93|2347.43|2358.61|2347.11|22
1735197640000|2024-12-26 07:20:40|2358.76|2347.26|2358.02|2346.52|2358.82|2347.32|2357.93|2346.43|23
1735197650000|2024-12-26 07:20:50|2357.95|2346.45|2357.52|2346.02|2358.02|2346.52|2357.44|2345.94|26
1735197660000|2024-12-26 07:21:00|2357.45|2345.95|2357.5|2346|2359.04|2347.54|2357.01|2345.51|30
1735197670000|2024-12-26 07:21:10|2357.39|2345.89|2358.77|2347.27|2358.92|2347.42|2357.39|2345.89|34
1735197680000|2024-12-26 07:21:20|2358.6|2347.1|2357.04|2345.54|2358.6|2347.1|2357.04|2345.54|25
1735197690000|2024-12-26 07:21:30|2357.05|2345.55|2356.59|2345.09|2357.33|2345.83|2355.92|2344.42|26
1735197700000|2024-12-26 07:21:40|2356.64|2345.14|2356.59|2345.09|2357|2345.5|2355.8|2344.3|27
1735197710000|2024-12-26 07:21:50|2355.98|2344.48|2356.01|2344.51|2356.03|2344.53|2355.67|2344.17|16
1735197720000|2024-12-26 07:22:00|2356.04|2344.54|2355.95|2344.45|2356.25|2344.75|2355.33|2343.83|19
1735197730000|2024-12-26 07:22:10|2355.92|2344.42|2355.6|2344.1|2356.01|2344.51|2355.2|2343.7|12
1735197750000|2024-12-26 07:22:30|2354.66|2343.16|2353.72|2342.22|2354.66|2343.16|2353.72|2342.22|2
1735197760000|2024-12-26 07:22:40|2353.3|2341.8|2354.13|2342.63|2354.21|2342.71|2353.13|2341.63|12
1735197770000|2024-12-26 07:22:50|2354.25|2342.75|2354.75|2343.25|2354.88|2343.38|2354.14|2342.64|28
1735197780000|2024-12-26 07:23:00|2354.76|2343.26|2355.69|2344.19|2355.69|2344.19|2354.76|2343.26|22
1735197790000|2024-12-26 07:23:10|2355.9|2344.4|2355.9|2344.4|2355.9|2344.4|2355.9|2344.4|1
1735197810000|2024-12-26 07:23:30|2356.23|2344.73|2358.46|2346.96|2358.46|2346.96|2356.23|2344.73|12
1735197820000|2024-12-26 07:23:40|2358.3|2346.8|2357.3|2345.8|2358.3|2346.8|2357.3|2345.8|13
1735197830000|2024-12-26 07:23:50|2357.29|2345.79|2357.6|2346.1|2358|2346.5|2357.28|2345.78|21
1735197840000|2024-12-26 07:24:00|2357.58|2346.08|2358.46|2346.96|2358.46|2346.96|2357.58|2346.08|24
1735197860000|2024-12-26 07:24:20|2358.41|2346.91|2357.66|2346.16|2358.41|2346.91|2357.66|2346.16|15
1735197870000|2024-12-26 07:24:30|2357.69|2346.19|2358.13|2346.63|2358.13|2346.63|2357.66|2346.16|11
1735197880000|2024-12-26 07:24:40|2358.09|2346.59|2358.11|2346.61|2358.18|2346.68|2357.91|2346.41|16
1735197890000|2024-12-26 07:24:50|2358.26|2346.76|2357.97|2346.47|2358.26|2346.76|2357.83|2346.33|15
1735197900000|2024-12-26 07:25:00|2357.91|2346.41|2357.73|2346.23|2357.95|2346.45|2357.73|2346.23|12
1735197910000|2024-12-26 07:25:10|2357.67|2346.17|2357.66|2346.16|2357.77|2346.27|2357.66|2346.16|7
1735197920000|2024-12-26 07:25:20|2357.76|2346.26|2358.2|2346.7|2358.2|2346.7|2357.76|2346.26|5
1735197930000|2024-12-26 07:25:30|2358.4|2346.9|2358.41|2346.91|2358.46|2346.96|2358.29|2346.79|13
1735197940000|2024-12-26 07:25:40|2358.4|2346.9|2358.46|2346.96|2358.46|2346.96|2358.06|2346.56|21
1735197950000|2024-12-26 07:25:50|2358.41|2346.91|2358.46|2346.96|2358.46|2346.96|2358.41|2346.91|4
1735197980000|2024-12-26 07:26:20|2358.42|2346.92|2358.44|2346.94|2358.44|2346.94|2358.42|2346.92|2
1735197990000|2024-12-26 07:26:30|2358.43|2346.93|2358.29|2346.79|2358.44|2346.94|2358.29|2346.79|5
1735198000000|2024-12-26 07:26:40|2358.17|2346.67|2358.36|2346.86|2358.4|2346.9|2358.17|2346.67|14
1735198010000|2024-12-26 07:26:50|2358.39|2346.89|2358.35|2346.85|2358.42|2346.92|2358.27|2346.77|21
1735198020000|2024-12-26 07:27:00|2358.37|2346.87|2358.19|2346.69|2358.46|2346.96|2357.95|2346.45|25
1735198030000|2024-12-26 07:27:10|2358.18|2346.68|2358.14|2346.64|2358.22|2346.72|2358.08|2346.58|14
1735198040000|2024-12-26 07:27:20|2358.06|2346.56|2358.34|2346.84|2358.39|2346.89|2357.66|2346.16|22
1735198050000|2024-12-26 07:27:30|2358.35|2346.85|2357.96|2346.46|2358.4|2346.9|2357.88|2346.38|12
1735198060000|2024-12-26 07:27:40|2358.01|2346.51|2358.46|2346.96|2358.46|2346.96|2358.01|2346.51|5
1735198080000|2024-12-26 07:28:00|2358.21|2346.71|2358.21|2346.71|2358.24|2346.74|2358.13|2346.63|7
1735198090000|2024-12-26 07:28:10|2358.19|2346.69|2358.4|2346.9|2358.4|2346.9|2358.19|2346.69|13
1735198100000|2024-12-26 07:28:20|2358.46|2346.96|2358.46|2346.96|2358.46|2346.96|2358.45|2346.95|3
1735198120000|2024-12-26 07:28:40|2358.38|2346.88|2357.66|2346.16|2358.38|2346.88|2357.66|2346.16|8
1735198140000|2024-12-26 07:29:00|2356.31|2344.81|2355.53|2344.03|2356.31|2344.81|2355.53|2344.03|3
1735198150000|2024-12-26 07:29:10|2354.98|2343.48|2355.08|2343.58|2355.22|2343.72|2354.96|2343.46|6
1735198160000|2024-12-26 07:29:20|2354.96|2343.46|2355.83|2344.33|2356.11|2344.61|2354.96|2343.46|13
1735198170000|2024-12-26 07:29:30|2355.36|2343.86|2355.64|2344.14|2356.11|2344.61|2355.1|2343.6|20
1735198180000|2024-12-26 07:29:40|2355.68|2344.18|2355.67|2344.17|2355.85|2344.35|2355.57|2344.07|24
1735198190000|2024-12-26 07:29:50|2355.68|2344.18|2355.73|2344.23|2356.29|2344.79|2355.54|2344.04|17
1735198200000|2024-12-26 07:30:00|2355.76|2344.26|2353.37|2341.87|2355.86|2344.36|2353.37|2341.87|16
1735198210000|2024-12-26 07:30:10|2353.47|2341.97|2353.03|2341.53|2353.87|2342.37|2353.03|2341.53|21
1735198220000|2024-12-26 07:30:20|2353.04|2341.54|2352.87|2341.37|2353.13|2341.63|2352.87|2341.37|14
1735198240000|2024-12-26 07:30:40|2352.67|2341.17|2351.06|2339.56|2352.67|2341.17|2350.96|2339.46|8
1735198250000|2024-12-26 07:30:50|2351.04|2339.54|2350.96|2339.46|2351.04|2339.54|2350.96|2339.46|7
1735198260000|2024-12-26 07:31:00|2350.67|2339.17|2348.37|2336.87|2350.67|2339.17|2347.05|2335.55|26
1735198270000|2024-12-26 07:31:10|2348.28|2336.78|2347.84|2336.34|2348.46|2336.96|2347.63|2336.13|28
1735198280000|2024-12-26 07:31:20|2347.87|2336.37|2347.65|2336.15|2347.95|2336.45|2347.64|2336.14|21
1735198290000|2024-12-26 07:31:30|2347.2|2335.7|2347.37|2335.87|2347.83|2336.33|2346.9|2335.4|24
1735198300000|2024-12-26 07:31:40|2347.19|2335.69|2347.88|2336.38|2348.12|2336.62|2347.19|2335.69|31
1735198310000|2024-12-26 07:31:50|2347.87|2336.37|2347.79|2336.29|2349.14|2337.64|2347.79|2336.29|24
1735198320000|2024-12-26 07:32:00|2347.32|2335.82|2346.98|2335.48|2347.43|2335.93|2346.48|2334.98|30
1735198330000|2024-12-26 07:32:10|2346.91|2335.41|2345.93|2334.43|2346.91|2335.41|2345.75|2334.25|26
1735198340000|2024-12-26 07:32:20|2345.79|2334.29|2347.5|2336|2347.5|2336|2345.79|2334.29|12
1735198350000|2024-12-26 07:32:30|2347.54|2336.04|2349.23|2337.73|2349.23|2337.73|2347.54|2336.04|6
1735198360000|2024-12-26 07:32:40|2349.3|2337.8|2349.38|2337.88|2349.38|2337.88|2349.3|2337.8|2
1735198370000|2024-12-26 07:32:50|2349.3|2337.8|2348.56|2337.06|2349.3|2337.8|2348.56|2337.06|12
1735198380000|2024-12-26 07:33:00|2348.5|2337|2347.32|2335.82|2348.76|2337.26|2347.23|2335.73|24
1735198390000|2024-12-26 07:33:10|2347.26|2335.76|2346.75|2335.25|2347.26|2335.76|2346.75|2335.25|12
1735198400000|2024-12-26 07:33:20|2346.25|2334.75|2342.69|2331.19|2346.25|2334.75|2341.62|2330.12|24
1735198410000|2024-12-26 07:33:30|2342.7|2331.2|2343.02|2331.52|2343.3|2331.8|2342.49|2330.99|30
1735198420000|2024-12-26 07:33:40|2342.98|2331.48|2342.5|2331|2343.23|2331.73|2342.5|2331|17
1735198430000|2024-12-26 07:33:50|2342.8|2331.3|2342.99|2331.49|2343.29|2331.79|2342.49|2330.99|22
1735198440000|2024-12-26 07:34:00|2343.1|2331.6|2344.17|2332.67|2344.17|2332.67|2343.1|2331.6|14
1735198450000|2024-12-26 07:34:10|2344.08|2332.58|2343.19|2331.69|2344.08|2332.58|2342.89|2331.39|28
1735198460000|2024-12-26 07:34:20|2342.98|2331.48|2343.29|2331.79|2343.39|2331.89|2342.03|2330.53|26
1735198470000|2024-12-26 07:34:30|2344.05|2332.55|2341.76|2330.26|2344.05|2332.55|2341.76|2330.26|23
1735198480000|2024-12-26 07:34:40|2341.88|2330.38|2341.74|2330.24|2341.98|2330.48|2341.25|2329.75|16
1735198490000|2024-12-26 07:34:50|2341.54|2330.04|2342.36|2330.86|2342.36|2330.86|2341.42|2329.92|26
1735198500000|2024-12-26 07:35:00|2342.55|2331.05|2341.64|2330.14|2343|2331.5|2341.54|2330.04|29
1735198510000|2024-12-26 07:35:10|2341.67|2330.17|2341.48|2329.98|2341.86|2330.36|2340.64|2329.14|18
1735198520000|2024-12-26 07:35:20|2341.84|2330.34|2341.66|2330.16|2341.87|2330.37|2340.71|2329.21|26
1735198530000|2024-12-26 07:35:30|2341.67|2330.17|2343.08|2331.58|2343.1|2331.6|2341.67|2330.17|25
1735198540000|2024-12-26 07:35:40|2343.03|2331.53|2343.32|2331.82|2343.66|2332.16|2343.03|2331.53|21
1735198550000|2024-12-26 07:35:50|2343.35|2331.85|2343.67|2332.17|2343.67|2332.17|2343.35|2331.85|3
1735198570000|2024-12-26 07:36:10|2343.69|2332.19|2344.77|2333.27|2344.77|2333.27|2343.69|2332.19|5
1735198590000|2024-12-26 07:36:30|2344.31|2332.81|2344.73|2333.23|2344.77|2333.27|2343.86|2332.36|21
1735198600000|2024-12-26 07:36:40|2344.74|2333.24|2344.86|2333.36|2344.86|2333.36|2344.74|2333.24|4
1735198610000|2024-12-26 07:36:50|2344.92|2333.42|2345.57|2334.07|2345.57|2334.07|2344.92|2333.42|3
1735198620000|2024-12-26 07:37:00|2345.84|2334.34|2347.57|2336.07|2347.57|2336.07|2345.84|2334.34|6
1735198630000|2024-12-26 07:37:10|2347.6|2336.1|2348.59|2337.09|2348.59|2337.09|2347.6|2336.1|17
1735198640000|2024-12-26 07:37:20|2348.51|2337.01|2348.98|2337.48|2348.98|2337.48|2348.48|2336.98|17
1735198650000|2024-12-26 07:37:30|2348.94|2337.44|2348.56|2337.06|2349.1|2337.6|2348.56|2337.06|12
1735198660000|2024-12-26 07:37:40|2348.51|2337.01|2348.3|2336.8|2348.51|2337.01|2347.9|2336.4|20
1735198670000|2024-12-26 07:37:50|2348.42|2336.92|2349.15|2337.65|2349.15|2337.65|2348.4|2336.9|21
1735198680000|2024-12-26 07:38:00|2349.16|2337.66|2349.55|2338.05|2349.55|2338.05|2349.08|2337.58|18
1735198690000|2024-12-26 07:38:10|2349.57|2338.07|2349.93|2338.43|2350.3|2338.8|2349.57|2338.07|13
1735198700000|2024-12-26 07:38:20|2349.96|2338.46|2348.52|2337.02|2350.17|2338.67|2348.13|2336.63|26
1735198710000|2024-12-26 07:38:30|2348.48|2336.98|2348.87|2337.37|2348.87|2337.37|2347.91|2336.41|17
1735198720000|2024-12-26 07:38:40|2349.05|2337.55|2349.52|2338.02|2349.52|2338.02|2348.83|2337.33|11
1735198730000|2024-12-26 07:38:50|2349.61|2338.11|2350.1|2338.6|2350.1|2338.6|2349.61|2338.11|4
1735198750000|2024-12-26 07:39:10|2349.88|2338.38|2350.1|2338.6|2350.1|2338.6|2349.72|2338.22|6
1735198780000|2024-12-26 07:39:40|2350.2|2338.7|2350.3|2338.8|2350.3|2338.8|2350.2|2338.7|2
1735198790000|2024-12-26 07:39:50|2350.41|2338.91|2351.27|2339.77|2351.27|2339.77|2350.41|2338.91|4
1735198800000|2024-12-26 07:40:00|2351.23|2339.73|2350.94|2339.44|2351.26|2339.76|2350.92|2339.42|13
1735198810000|2024-12-26 07:40:10|2350.9|2339.4|2349.96|2338.46|2350.96|2339.46|2349.89|2338.39|16
1735198820000|2024-12-26 07:40:20|2350.17|2338.67|2351.27|2339.77|2351.27|2339.77|2350.17|2338.67|9
1735198830000|2024-12-26 07:40:30|2351.21|2339.71|2350.89|2339.39|2351.21|2339.71|2350.89|2339.39|5
1735198840000|2024-12-26 07:40:40|2350.9|2339.4|2350.75|2339.25|2350.96|2339.46|2350.54|2339.04|13
1735198850000|2024-12-26 07:40:50|2350.57|2339.07|2351.04|2339.54|2351.25|2339.75|2350.57|2339.07|19
1735198860000|2024-12-26 07:41:00|2351.05|2339.55|2351.86|2340.36|2351.86|2340.36|2351.04|2339.54|21
1735198900000|2024-12-26 07:41:40|2351.93|2340.43|2352.45|2340.95|2352.45|2340.95|2351.93|2340.43|6
1735198920000|2024-12-26 07:42:00|2352.22|2340.72|2350.94|2339.44|2352.22|2340.72|2350.73|2339.23|20
1735198930000|2024-12-26 07:42:10|2350.95|2339.45|2350.9|2339.4|2350.95|2339.45|2350.9|2339.4|3
1735198940000|2024-12-26 07:42:20|2351.05|2339.55|2351.34|2339.84|2351.6|2340.1|2351.01|2339.51|24
1735198950000|2024-12-26 07:42:30|2351.28|2339.78|2350.97|2339.47|2351.28|2339.78|2350.91|2339.41|11
1735198960000|2024-12-26 07:42:40|2351.03|2339.53|2351.05|2339.55|2351.18|2339.68|2351.02|2339.52|16
1735198970000|2024-12-26 07:42:50|2351.13|2339.63|2352.06|2340.56|2352.19|2340.69|2351.06|2339.56|26
1735198980000|2024-12-26 07:43:00|2352.02|2340.52|2352.42|2340.92|2352.54|2341.04|2351.72|2340.22|22
1735198990000|2024-12-26 07:43:10|2352.54|2341.04|2351.74|2340.24|2352.67|2341.17|2351.62|2340.12|21
1735199000000|2024-12-26 07:43:20|2351.75|2340.25|2350.91|2339.41|2351.75|2340.25|2350.91|2339.41|7
1735199030000|2024-12-26 07:43:50|2350.48|2338.98|2350.05|2338.55|2350.48|2338.98|2350.05|2338.55|9
1735199040000|2024-12-26 07:44:00|2350.03|2338.53|2349|2337.5|2350.03|2338.53|2348.16|2336.66|20
1735199050000|2024-12-26 07:44:10|2349.23|2337.73|2349.89|2338.39|2349.92|2338.42|2349.23|2337.73|22
1735199060000|2024-12-26 07:44:20|2350.14|2338.64|2350.07|2338.57|2350.31|2338.81|2349.48|2337.98|22
1735199070000|2024-12-26 07:44:30|2350.17|2338.67|2350.55|2339.05|2351.26|2339.76|2350.17|2338.67|25
1735199080000|2024-12-26 07:44:40|2350.67|2339.17|2350.05|2338.55|2350.68|2339.18|2350.05|2338.55|18
1735199090000|2024-12-26 07:44:50|2350.18|2338.68|2350.22|2338.72|2350.69|2339.19|2350.11|2338.61|21
1735199100000|2024-12-26 07:45:00|2350.24|2338.74|2347.46|2335.96|2350.73|2339.23|2346.98|2335.48|23
1735199110000|2024-12-26 07:45:10|2347.49|2335.99|2347.61|2336.11|2347.86|2336.36|2346.93|2335.43|19
1735199120000|2024-12-26 07:45:20|2347.64|2336.14|2345.39|2333.89|2347.64|2336.14|2345.38|2333.88|25
1735199130000|2024-12-26 07:45:30|2345.4|2333.9|2346.8|2335.3|2346.8|2335.3|2345.39|2333.89|20
1735199140000|2024-12-26 07:45:40|2346.81|2335.31|2346.08|2334.58|2346.81|2335.31|2345.39|2333.89|21
1735199150000|2024-12-26 07:45:50|2345.96|2334.46|2345.07|2333.57|2345.96|2334.46|2344.66|2333.16|16
1735199160000|2024-12-26 07:46:00|2344.9|2333.4|2345.65|2334.15|2345.65|2334.15|2344.9|2333.4|22
1735199170000|2024-12-26 07:46:10|2345.66|2334.16|2345.26|2333.76|2345.66|2334.16|2344.39|2332.89|20
1735199180000|2024-12-26 07:46:20|2345.29|2333.79|2345.13|2333.63|2345.82|2334.32|2345.13|2333.63|23
1735199190000|2024-12-26 07:46:30|2345.47|2333.97|2346.14|2334.64|2346.14|2334.64|2345.47|2333.97|14
1735199200000|2024-12-26 07:46:40|2345.52|2334.02|2346.23|2334.73|2346.25|2334.75|2345.52|2334.02|17
1735199210000|2024-12-26 07:46:50|2346.24|2334.74|2346.49|2334.99|2346.49|2334.99|2346.24|2334.74|3
1735199220000|2024-12-26 07:47:00|2346.43|2334.93|2345.93|2334.43|2346.43|2334.93|2345.86|2334.36|4
1735199230000|2024-12-26 07:47:10|2346.37|2334.87|2345.43|2333.93|2346.37|2334.87|2345.16|2333.66|22
1735199240000|2024-12-26 07:47:20|2345.39|2333.89|2344.93|2333.43|2345.55|2334.05|2344.93|2333.43|21
1735199250000|2024-12-26 07:47:30|2344.96|2333.46|2345.03|2333.53|2345.32|2333.82|2344.9|2333.4|30
1735199260000|2024-12-26 07:47:40|2344.97|2333.47|2345.33|2333.83|2345.42|2333.92|2344.97|2333.47|21
1735199270000|2024-12-26 07:47:50|2345.36|2333.86|2346.38|2334.88|2346.38|2334.88|2345.36|2333.86|8
1735199280000|2024-12-26 07:48:00|2346.39|2334.89|2349.14|2337.64|2349.14|2337.64|2346.39|2334.89|5
1735199300000|2024-12-26 07:48:20|2349.97|2338.47|2351.23|2339.73|2351.23|2339.73|2349.97|2338.47|5
1735199340000|2024-12-26 07:49:00|2351.31|2339.81|2351.55|2340.05|2352.21|2340.71|2351.31|2339.81|9
1735199350000|2024-12-26 07:49:10|2350.96|2339.46|2351.22|2339.72|2351.38|2339.88|2350.96|2339.46|24
1735199360000|2024-12-26 07:49:20|2351.12|2339.62|2350.23|2338.73|2351.12|2339.62|2350|2338.5|22
1735199370000|2024-12-26 07:49:30|2350.28|2338.78|2350.72|2339.22|2350.75|2339.25|2350.04|2338.54|18
1735199380000|2024-12-26 07:49:40|2350.15|2338.65|2350.55|2339.05|2350.67|2339.17|2350.03|2338.53|20
1735199390000|2024-12-26 07:49:50|2350.56|2339.06|2350.15|2338.65|2350.73|2339.23|2350.03|2338.53|20
1735199400000|2024-12-26 07:50:00|2350.27|2338.77|2351.58|2340.08|2351.58|2340.08|2350.27|2338.77|21
1735199410000|2024-12-26 07:50:10|2351.52|2340.02|2350.89|2339.39|2351.52|2340.02|2350.84|2339.34|5
1735199420000|2024-12-26 07:50:20|2350.87|2339.37|2350.09|2338.59|2350.94|2339.44|2349.65|2338.15|23
1735199430000|2024-12-26 07:50:30|2350.1|2338.6|2350.08|2338.58|2350.12|2338.62|2349.3|2337.8|18
1735199440000|2024-12-26 07:50:40|2350.16|2338.66|2351.58|2340.08|2351.58|2340.08|2349.84|2338.34|21
1735199460000|2024-12-26 07:51:00|2351.56|2340.06|2351.58|2340.08|2351.58|2340.08|2351.15|2339.65|10
1735199470000|2024-12-26 07:51:10|2351.54|2340.04|2350.69|2339.19|2351.54|2340.04|2350.2|2338.7|21
1735199480000|2024-12-26 07:51:20|2350.52|2339.02|2350.47|2338.97|2350.95|2339.45|2350.33|2338.83|21
1735199490000|2024-12-26 07:51:30|2350.52|2339.02|2350.12|2338.62|2350.52|2339.02|2350.06|2338.56|11
1735199500000|2024-12-26 07:51:40|2350.18|2338.68|2351.13|2339.63|2351.13|2339.63|2349.87|2338.37|21
1735199510000|2024-12-26 07:51:50|2351.12|2339.62|2351.17|2339.67|2351.24|2339.74|2351|2339.5|21
1735199520000|2024-12-26 07:52:00|2351.2|2339.7|2350.77|2339.27|2351.21|2339.71|2350.54|2339.04|22
1735199530000|2024-12-26 07:52:10|2351.01|2339.51|2351.43|2339.93|2351.43|2339.93|2350.94|2339.44|14
1735199570000|2024-12-26 07:52:50|2351.51|2340.01|2351.58|2340.08|2351.58|2340.08|2351.51|2340.01|2
1735199620000|2024-12-26 07:53:40|2351.6|2340.1|2352.44|2340.94|2352.44|2340.94|2351.6|2340.1|6
1735199630000|2024-12-26 07:53:50|2352.38|2340.88|2351.84|2340.34|2352.38|2340.88|2351.7|2340.2|20
1735199640000|2024-12-26 07:54:00|2351.86|2340.36|2351.86|2340.36|2351.87|2340.37|2351.79|2340.29|11
1735199650000|2024-12-26 07:54:10|2351.77|2340.27|2351.87|2340.37|2351.87|2340.37|2351.77|2340.27|24
1735199660000|2024-12-26 07:54:20|2351.8|2340.3|2352.11|2340.61|2352.2|2340.7|2351.8|2340.3|21
1735199670000|2024-12-26 07:54:30|2352.09|2340.59|2350.97|2339.47|2352.1|2340.6|2350.82|2339.32|25
1735199680000|2024-12-26 07:54:40|2351.05|2339.55|2351.26|2339.76|2351.48|2339.98|2350.96|2339.46|20
1735199690000|2024-12-26 07:54:50|2351.29|2339.79|2351.12|2339.62|2351.44|2339.94|2351.12|2339.62|21
1735199700000|2024-12-26 07:55:00|2351.13|2339.63|2351.22|2339.72|2351.74|2340.24|2351.13|2339.63|12
1735199710000|2024-12-26 07:55:10|2351.02|2339.52|2350.41|2338.91|2351.19|2339.69|2350.02|2338.52|28
1735199720000|2024-12-26 07:55:20|2350.36|2338.86|2350.72|2339.22|2350.9|2339.4|2350.36|2338.86|19
1735199730000|2024-12-26 07:55:30|2350.63|2339.13|2351.08|2339.58|2351.23|2339.73|2350.39|2338.89|25
1735199740000|2024-12-26 07:55:40|2351.11|2339.61|2350.57|2339.07|2351.5|2340|2350.46|2338.96|13
1735199750000|2024-12-26 07:55:50|2350.58|2339.08|2350.51|2339.01|2350.58|2339.08|2350.2|2338.7|19
1735199760000|2024-12-26 07:56:00|2350.52|2339.02|2351.01|2339.51|2351.05|2339.55|2350.51|2339.01|29
1735199770000|2024-12-26 07:56:10|2350.76|2339.26|2350.5|2339|2350.76|2339.26|2350.14|2338.64|24
1735199780000|2024-12-26 07:56:20|2350.48|2338.98|2346.94|2335.44|2350.48|2338.98|2346.76|2335.26|21
1735199790000|2024-12-26 07:56:30|2346.99|2335.49|2347.8|2336.3|2347.89|2336.39|2346.94|2335.44|24
1735199800000|2024-12-26 07:56:40|2347.77|2336.27|2347.15|2335.65|2347.77|2336.27|2347.14|2335.64|18
1735199810000|2024-12-26 07:56:50|2347.09|2335.59|2347.09|2335.59|2347.09|2335.59|2347.04|2335.54|8
1735199820000|2024-12-26 07:57:00|2347.08|2335.58|2346.18|2334.68|2347.09|2335.59|2345.91|2334.41|9
1735199830000|2024-12-26 07:57:10|2346.21|2334.71|2346.15|2334.65|2346.4|2334.9|2346.06|2334.56|21
1735199840000|2024-12-26 07:57:20|2346.17|2334.67|2346.45|2334.95|2346.51|2335.01|2346.17|2334.67|18
1735199850000|2024-12-26 07:57:30|2346.44|2334.94|2345.94|2334.44|2346.58|2335.08|2345.94|2334.44|19
1735199860000|2024-12-26 07:57:40|2346.06|2334.56|2346.17|2334.67|2346.24|2334.74|2345.97|2334.47|21
1735199870000|2024-12-26 07:57:50|2346.18|2334.68|2346.27|2334.77|2346.46|2334.96|2346.1|2334.6|26
1735199880000|2024-12-26 07:58:00|2346.38|2334.88|2346.47|2334.97|2346.54|2335.04|2346.25|2334.75|17
1735199890000|2024-12-26 07:58:10|2346.58|2335.08|2346.16|2334.66|2346.98|2335.48|2346.16|2334.66|22
1735199900000|2024-12-26 07:58:20|2346.34|2334.84|2347.68|2336.18|2347.7|2336.2|2346.33|2334.83|22
1735199910000|2024-12-26 07:58:30|2347.69|2336.19|2346.74|2335.24|2347.69|2336.19|2346.11|2334.61|28
1735199920000|2024-12-26 07:58:40|2346.91|2335.41|2345.14|2333.64|2347.13|2335.63|2344.97|2333.47|24
1735199930000|2024-12-26 07:58:50|2344.81|2333.31|2344.81|2333.31|2345.62|2334.12|2344.61|2333.11|19
1735199940000|2024-12-26 07:59:00|2344.36|2332.86|2344.42|2332.92|2344.52|2333.02|2344.05|2332.55|12
1735199950000|2024-12-26 07:59:10|2344.31|2332.81|2344.32|2332.82|2344.5|2333|2344.06|2332.56|15
1735199960000|2024-12-26 07:59:20|2344.48|2332.98|2344.53|2333.03|2345.03|2333.53|2344.22|2332.72|19
1735199970000|2024-12-26 07:59:30|2344.88|2333.38|2344.8|2333.3|2345.02|2333.52|2344.33|2332.83|28
1735199980000|2024-12-26 07:59:40|2344.93|2333.43|2344.37|2332.87|2345.2|2333.7|2344.37|2332.87|25
1735199990000|2024-12-26 07:59:50|2344.48|2332.98|2345.6|2334.1|2345.6|2334.1|2344.41|2332.91|17
1735200000000|2024-12-26 08:00:00|2345.61|2334.11|2346.63|2335.13|2346.63|2335.13|2345.61|2334.11|19
1735200010000|2024-12-26 08:00:10|2346.5|2335|2346.63|2335.13|2346.63|2335.13|2346.49|2334.99|6
1735200020000|2024-12-26 08:00:20|2346.41|2334.91|2346.33|2334.83|2346.41|2334.91|2345.26|2333.76|30
1735200030000|2024-12-26 08:00:30|2346.34|2334.84|2345.37|2333.87|2346.4|2334.9|2345.33|2333.83|18
1735200040000|2024-12-26 08:00:40|2345.38|2333.88|2346.03|2334.53|2346.03|2334.53|2345.14|2333.64|23
1735200050000|2024-12-26 08:00:50|2345.98|2334.48|2346.35|2334.85|2346.35|2334.85|2345.64|2334.14|14
1735200060000|2024-12-26 08:01:00|2346.36|2334.86|2347.07|2335.57|2347.07|2335.57|2346.36|2334.86|14
1735200080000|2024-12-26 08:01:20|2347.4|2335.9|2347.73|2336.23|2347.73|2336.23|2347.4|2335.9|2
1735200090000|2024-12-26 08:01:30|2347.8|2336.3|2347.89|2336.39|2347.89|2336.39|2347.8|2336.3|6
1735200100000|2024-12-26 08:01:40|2347.75|2336.25|2346.89|2335.39|2347.75|2336.25|2346.88|2335.38|19
1735200110000|2024-12-26 08:01:50|2346.37|2334.87|2342|2330.5|2346.63|2335.13|2341.98|2330.48|31
1735200120000|2024-12-26 08:02:00|2341.86|2330.36|2343.93|2332.43|2344.3|2332.8|2341.86|2330.36|26
1735200130000|2024-12-26 08:02:10|2343.98|2332.48|2344.97|2333.47|2344.97|2333.47|2343.98|2332.48|14
1735200140000|2024-12-26 08:02:20|2344.91|2333.41|2344.58|2333.08|2344.91|2333.41|2343.66|2332.16|21
1735200150000|2024-12-26 08:02:30|2344.59|2333.09|2344.84|2333.34|2345.41|2333.91|2344.36|2332.86|23
1735200160000|2024-12-26 08:02:40|2344.95|2333.45|2343.57|2332.07|2345.2|2333.7|2342.15|2330.65|27
1735200170000|2024-12-26 08:02:50|2343.6|2332.1|2340.39|2328.89|2343.66|2332.16|2340.25|2328.75|24
1735200180000|2024-12-26 08:03:00|2340.5|2329|2338.11|2326.61|2341.78|2330.28|2338.11|2326.61|22
1735200190000|2024-12-26 08:03:10|2338.06|2326.56|2339.51|2328.01|2339.55|2328.05|2337.97|2326.47|25
1735200200000|2024-12-26 08:03:20|2339.56|2328.06|2338.85|2327.35|2339.56|2328.06|2338.22|2326.72|13
1735200210000|2024-12-26 08:03:30|2338.96|2327.46|2339.85|2328.35|2339.85|2328.35|2338.87|2327.37|21
1735200220000|2024-12-26 08:03:40|2341.12|2329.62|2341.57|2330.07|2342.45|2330.95|2340.89|2329.39|25
1735200230000|2024-12-26 08:03:50|2341.39|2329.89|2341.53|2330.03|2342|2330.5|2341.24|2329.74|26
1735200240000|2024-12-26 08:04:00|2341.56|2330.06|2343.15|2331.65|2343.15|2331.65|2341.21|2329.71|25
1735200250000|2024-12-26 08:04:10|2343.05|2331.55|2340.62|2329.12|2343.05|2331.55|2340.51|2329.01|17
1735200260000|2024-12-26 08:04:20|2340.6|2329.1|2339.45|2327.95|2340.6|2329.1|2339.35|2327.85|21
1735200270000|2024-12-26 08:04:30|2339.41|2327.91|2338.44|2326.94|2339.41|2327.91|2338.32|2326.82|14
1735200280000|2024-12-26 08:04:40|2338.4|2326.9|2337.72|2326.22|2338.41|2326.91|2337.72|2326.22|8
1735200300000|2024-12-26 08:05:00|2337.74|2326.24|2337.72|2326.22|2337.77|2326.27|2337.72|2326.22|10
1735200310000|2024-12-26 08:05:10|2337.62|2326.12|2336.06|2324.56|2337.62|2326.12|2336.06|2324.56|5
1735200320000|2024-12-26 08:05:20|2336.17|2324.67|2336.06|2324.56|2336.17|2324.67|2336.06|2324.56|3
1735200330000|2024-12-26 08:05:30|2336.28|2324.78|2336.69|2325.19|2337.03|2325.53|2336.2|2324.7|20
1735200340000|2024-12-26 08:05:40|2336.8|2325.3|2336.31|2324.81|2336.99|2325.49|2336.06|2324.56|26
1735200350000|2024-12-26 08:05:50|2336.37|2324.87|2336.23|2324.73|2336.37|2324.87|2336.06|2324.56|19
1735200360000|2024-12-26 08:06:00|2336.1|2324.6|2330.94|2319.44|2336.1|2324.6|2330.37|2318.87|23
1735200370000|2024-12-26 08:06:10|2330.88|2319.38|2330.39|2318.89|2331.84|2320.34|2330.39|2318.89|19
1735200380000|2024-12-26 08:06:20|2330.18|2318.68|2330.03|2318.53|2330.8|2319.3|2329.87|2318.37|19
1735200390000|2024-12-26 08:06:30|2329.87|2318.37|2329.72|2318.22|2329.94|2318.44|2329.72|2318.22|21
1735200400000|2024-12-26 08:06:40|2329.85|2318.35|2326.3|2314.8|2329.85|2318.35|2325.75|2314.25|16
1735200410000|2024-12-26 08:06:50|2326.31|2314.81|2328.37|2316.87|2328.74|2317.24|2326.31|2314.81|11
1735200420000|2024-12-26 08:07:00|2328.44|2316.94|2330.03|2318.53|2330.66|2319.16|2328.44|2316.94|15
1735200430000|2024-12-26 08:07:10|2330.15|2318.65|2328.59|2317.09|2330.29|2318.79|2328.24|2316.74|31
1735200440000|2024-12-26 08:07:20|2329.11|2317.61|2330.84|2319.34|2330.84|2319.34|2329.11|2317.61|23
1735200450000|2024-12-26 08:07:30|2331.24|2319.74|2332.13|2320.63|2333.14|2321.64|2331.24|2319.74|20
1735200460000|2024-12-26 08:07:40|2331.55|2320.05|2327.94|2316.44|2332.08|2320.58|2327.94|2316.44|27
1735200470000|2024-12-26 08:07:50|2328.16|2316.66|2325.46|2313.96|2328.16|2316.66|2325.46|2313.96|16
1735200480000|2024-12-26 08:08:00|2325.28|2313.78|2325.92|2314.42|2326.64|2315.14|2325.22|2313.72|23
1735200490000|2024-12-26 08:08:10|2326.03|2314.53|2325.51|2314.01|2326.84|2315.34|2325.51|2314.01|15
1735200500000|2024-12-26 08:08:20|2325.65|2314.15|2324.75|2313.25|2325.74|2314.24|2324.75|2313.25|18
1735200510000|2024-12-26 08:08:30|2324.97|2313.47|2325.23|2313.73|2325.25|2313.75|2324.75|2313.25|20
1735200520000|2024-12-26 08:08:40|2325.27|2313.77|2324.89|2313.39|2325.38|2313.88|2324.8|2313.3|24
1735200530000|2024-12-26 08:08:50|2324.75|2313.25|2324.75|2313.25|2324.88|2313.38|2324.75|2313.25|5
1735200540000|2024-12-26 08:09:00|2324.87|2313.37|2325.5|2314|2325.5|2314|2324.75|2313.25|11
1735200550000|2024-12-26 08:09:10|2325.73|2314.23|2325.14|2313.64|2325.83|2314.33|2324.97|2313.47|31
1735200560000|2024-12-26 08:09:20|2325.13|2313.63|2324.79|2313.29|2325.33|2313.83|2324.75|2313.25|22
1735200570000|2024-12-26 08:09:30|2324.78|2313.28|2325.77|2314.27|2325.77|2314.27|2324.75|2313.25|14
1735200580000|2024-12-26 08:09:40|2325.79|2314.29|2324.85|2313.35|2325.86|2314.36|2324.85|2313.35|21
1735200590000|2024-12-26 08:09:50|2324.84|2313.34|2323.98|2312.48|2324.84|2313.34|2323.98|2312.48|5
1735200600000|2024-12-26 08:10:00|2323.62|2312.12|2321.75|2310.25|2323.62|2312.12|2321.75|2310.25|7
1735200610000|2024-12-26 08:10:10|2322.08|2310.58|2323.43|2311.93|2323.43|2311.93|2321.79|2310.29|16
1735200620000|2024-12-26 08:10:20|2323.38|2311.88|2322.27|2310.77|2323.5|2312|2321.75|2310.25|27
1735200630000|2024-12-26 08:10:30|2322.72|2311.22|2321.8|2310.3|2323.24|2311.74|2321.8|2310.3|29
1735200640000|2024-12-26 08:10:40|2321.78|2310.28|2321.75|2310.25|2322.05|2310.55|2321.75|2310.25|12
1735200660000|2024-12-26 08:11:00|2321.85|2310.35|2321.96|2310.46|2321.96|2310.46|2321.85|2310.35|5
1735200670000|2024-12-26 08:11:10|2321.85|2310.35|2321.96|2310.46|2321.96|2310.46|2321.84|2310.34|18
1735200680000|2024-12-26 08:11:20|2321.99|2310.49|2324.64|2313.14|2324.64|2313.14|2321.99|2310.49|10
1735200690000|2024-12-26 08:11:30|2324.7|2313.2|2326.55|2315.05|2326.55|2315.05|2324.7|2313.2|7
1735200700000|2024-12-26 08:11:40|2326.66|2315.16|2329.72|2318.22|2330.98|2319.48|2326.66|2315.16|17
1735200710000|2024-12-26 08:11:50|2329.5|2318|2328.88|2317.38|2330.15|2318.65|2328.8|2317.3|31
1735200720000|2024-12-26 08:12:00|2329.29|2317.79|2325.41|2313.91|2329.64|2318.14|2325.25|2313.75|27
1735200730000|2024-12-26 08:12:10|2324.9|2313.4|2324.36|2312.86|2325.77|2314.27|2324.36|2312.86|26
1735200740000|2024-12-26 08:12:20|2323.79|2312.29|2324.88|2313.38|2325.28|2313.78|2323.78|2312.28|21
1735200750000|2024-12-26 08:12:30|2324.94|2313.44|2323.69|2312.19|2325.77|2314.27|2323.64|2312.14|20
1735200760000|2024-12-26 08:12:40|2323.67|2312.17|2323.61|2312.11|2325.17|2313.67|2323.32|2311.82|34
1735200770000|2024-12-26 08:12:50|2323.6|2312.1|2323.51|2312.01|2324.16|2312.66|2323.35|2311.85|25
1735200780000|2024-12-26 08:13:00|2323.48|2311.98|2322.2|2310.7|2323.5|2312|2321.75|2310.25|31
1735200790000|2024-12-26 08:13:10|2322.12|2310.62|2322.21|2310.71|2322.34|2310.84|2321.92|2310.42|21
1735200800000|2024-12-26 08:13:20|2322.29|2310.79|2323.4|2311.9|2323.89|2312.39|2322.29|2310.79|27
1735200810000|2024-12-26 08:13:30|2323.39|2311.89|2323.83|2312.33|2323.83|2312.33|2323.12|2311.62|21
1735200820000|2024-12-26 08:13:40|2323.99|2312.49|2322.72|2311.22|2324.37|2312.87|2322.69|2311.19|31
1735200830000|2024-12-26 08:13:50|2322.46|2310.96|2322.74|2311.24|2322.74|2311.24|2321.75|2310.25|21
1735200840000|2024-12-26 08:14:00|2323.05|2311.55|2322.47|2310.97|2324.82|2313.32|2322.31|2310.81|29
1735200850000|2024-12-26 08:14:10|2322.59|2311.09|2321.95|2310.45|2323.21|2311.71|2321.75|2310.25|22
1735200860000|2024-12-26 08:14:20|2321.75|2310.25|2321.77|2310.27|2321.94|2310.44|2321.75|2310.25|12
1735200870000|2024-12-26 08:14:30|2321.83|2310.33|2321.75|2310.25|2322.19|2310.69|2321.75|2310.25|15
1735200890000|2024-12-26 08:14:50|2321.61|2310.11|2321.47|2309.97|2321.61|2310.11|2321.47|2309.97|2
1735200900000|2024-12-26 08:15:00|2321.46|2309.96|2320.87|2309.37|2321.46|2309.96|2320.75|2309.25|4
1735200910000|2024-12-26 08:15:10|2320.99|2309.49|2320.75|2309.25|2321.34|2309.84|2320.75|2309.25|12
1735200920000|2024-12-26 08:15:20|2320.63|2309.13|2318.74|2307.24|2320.63|2309.13|2318.74|2307.24|7
1735200930000|2024-12-26 08:15:30|2318.97|2307.47|2320.43|2308.93|2320.43|2308.93|2318.9|2307.4|19
1735200940000|2024-12-26 08:15:40|2320.59|2309.09|2321.25|2309.75|2321.6|2310.1|2320.59|2309.09|25
1735200950000|2024-12-26 08:15:50|2321.38|2309.88|2321.01|2309.51|2321.6|2310.1|2320.89|2309.39|22
1735200960000|2024-12-26 08:16:00|2321|2309.5|2321.6|2310.1|2321.6|2310.1|2320.98|2309.48|16
1735200970000|2024-12-26 08:16:10|2321.69|2310.19|2322.26|2310.76|2323.16|2311.66|2321.69|2310.19|10
1735200980000|2024-12-26 08:16:20|2322.38|2310.88|2322.49|2310.99|2323.09|2311.59|2321.94|2310.44|31
1735200990000|2024-12-26 08:16:30|2322.5|2311|2321.23|2309.73|2322.74|2311.24|2320.51|2309.01|25
1735201000000|2024-12-26 08:16:40|2321.11|2309.61|2321.15|2309.65|2321.31|2309.81|2319.93|2308.43|26
1735201010000|2024-12-26 08:16:50|2321.21|2309.71|2320.11|2308.61|2321.21|2309.71|2319.95|2308.45|16
1735201020000|2024-12-26 08:17:00|2320.05|2308.55|2320.66|2309.16|2320.66|2309.16|2319.62|2308.12|25
1735201030000|2024-12-26 08:17:10|2320.07|2308.57|2318.93|2307.43|2320.09|2308.59|2318.74|2307.24|21
1735201040000|2024-12-26 08:17:20|2318.94|2307.44|2319.67|2308.17|2319.67|2308.17|2318.79|2307.29|24
1735201050000|2024-12-26 08:17:30|2319.44|2307.94|2320.31|2308.81|2320.35|2308.85|2319.3|2307.8|22
1735201060000|2024-12-26 08:17:40|2320.12|2308.62|2318.99|2307.49|2320.35|2308.85|2318.99|2307.49|23
1735201070000|2024-12-26 08:17:50|2319.14|2307.64|2320.2|2308.7|2320.2|2308.7|2319.07|2307.57|25
1735201080000|2024-12-26 08:18:00|2320.24|2308.74|2318.78|2307.28|2320.45|2308.95|2318.78|2307.28|17
1735201090000|2024-12-26 08:18:10|2318.64|2307.14|2317.69|2306.19|2318.8|2307.3|2317.69|2306.19|22
1735201100000|2024-12-26 08:18:20|2317.28|2305.78|2317.82|2306.32|2317.82|2306.32|2317.28|2305.78|16
1735201110000|2024-12-26 08:18:30|2317.94|2306.44|2318.28|2306.78|2318.68|2307.18|2317.94|2306.44|23
1735201120000|2024-12-26 08:18:40|2318.3|2306.8|2317.03|2305.53|2318.63|2307.13|2317.03|2305.53|19
1735201130000|2024-12-26 08:18:50|2317.06|2305.56|2317.03|2305.53|2317.26|2305.76|2317.03|2305.53|8
1735201140000|2024-12-26 08:19:00|2316.98|2305.48|2316.92|2305.42|2316.98|2305.48|2316.92|2305.42|2
1735201150000|2024-12-26 08:19:10|2316.98|2305.48|2316.92|2305.42|2317.08|2305.58|2316.92|2305.42|14
1735201160000|2024-12-26 08:19:20|2316.77|2305.27|2316.55|2305.05|2316.77|2305.27|2316.55|2305.05|4
1735201180000|2024-12-26 08:19:40|2316.42|2304.92|2314.17|2302.67|2316.42|2304.92|2314.17|2302.67|6
1735201190000|2024-12-26 08:19:50|2313.93|2302.43|2313.18|2301.68|2313.93|2302.43|2313.18|2301.68|2
1735201200000|2024-12-26 08:20:00|2312.05|2300.55|2314.12|2302.62|2315.45|2303.95|2311.46|2299.96|33
1735201210000|2024-12-26 08:20:10|2314.29|2302.79|2313.37|2301.87|2314.55|2303.05|2312.89|2301.39|27
1735201220000|2024-12-26 08:20:20|2313.33|2301.83|2312.45|2300.95|2313.33|2301.83|2312.07|2300.57|20
1735201230000|2024-12-26 08:20:30|2312.51|2301.01|2311.41|2299.91|2312.96|2301.46|2311.12|2299.62|18
1735201240000|2024-12-26 08:20:40|2311.58|2300.08|2311.35|2299.85|2312.14|2300.64|2311.01|2299.51|24
1735201250000|2024-12-26 08:20:50|2311.39|2299.89|2310.68|2299.18|2311.4|2299.9|2310.68|2299.18|20
1735201260000|2024-12-26 08:21:00|2310.69|2299.19|2310.68|2299.18|2310.69|2299.19|2310.68|2299.18|8
1735201270000|2024-12-26 08:21:10|2310.5|2299|2308.81|2297.31|2310.5|2299|2308.77|2297.27|5
1735201280000|2024-12-26 08:21:20|2308.95|2297.45|2309.1|2297.6|2309.17|2297.67|2308.77|2297.27|13
1735201290000|2024-12-26 08:21:30|2309.11|2297.61|2309.5|2298|2309.82|2298.32|2309.02|2297.52|23
1735201300000|2024-12-26 08:21:40|2309.09|2297.59|2309.28|2297.78|2309.7|2298.2|2308.77|2297.27|28
1735201310000|2024-12-26 08:21:50|2309.08|2297.58|2308.77|2297.27|2309.08|2297.58|2308.77|2297.27|10
1735201320000|2024-12-26 08:22:00|2308.83|2297.33|2309.93|2298.43|2309.93|2298.43|2308.77|2297.27|19
1735201330000|2024-12-26 08:22:10|2310.05|2298.55|2308.79|2297.29|2310.17|2298.67|2308.77|2297.27|26
1735201340000|2024-12-26 08:22:20|2308.77|2297.27|2307.75|2296.25|2308.77|2297.27|2307.43|2295.93|17
1735201350000|2024-12-26 08:22:30|2307.71|2296.21|2307.43|2295.93|2307.8|2296.3|2307.43|2295.93|14
1735201360000|2024-12-26 08:22:40|2307.09|2295.59|2306.75|2295.25|2307.09|2295.59|2306.75|2295.25|2
1735201370000|2024-12-26 08:22:50|2306.51|2295.01|2300.59|2289.09|2306.51|2295.01|2300.41|2288.91|29
1735201380000|2024-12-26 08:23:00|2300.45|2288.95|2301.93|2290.43|2302.16|2290.66|2300.45|2288.95|34
1735201390000|2024-12-26 08:23:10|2301.72|2290.22|2300.62|2289.12|2302.59|2291.09|2300.62|2289.12|19
1735201400000|2024-12-26 08:23:20|2300.53|2289.03|2300.16|2288.66|2300.61|2289.11|2299.99|2288.49|19
1735201410000|2024-12-26 08:23:30|2301.4|2289.9|2303.74|2292.24|2303.74|2292.24|2301.4|2289.9|20
1735201420000|2024-12-26 08:23:40|2303.75|2292.25|2303.04|2291.54|2304.36|2292.86|2303.04|2291.54|16
1735201430000|2024-12-26 08:23:50|2303.06|2291.56|2303.04|2291.54|2303.06|2291.56|2303.04|2291.54|2
1735201440000|2024-12-26 08:24:00|2301.96|2290.46|2299.97|2288.47|2301.96|2290.46|2299.72|2288.22|33
1735201450000|2024-12-26 08:24:10|2299.86|2288.36|2299.74|2288.24|2300.8|2289.3|2299.74|2288.24|28
1735201460000|2024-12-26 08:24:20|2299.7|2288.2|2297.77|2286.27|2299.7|2288.2|2297.64|2286.14|7
1735201470000|2024-12-26 08:24:30|2297.85|2286.35|2297.64|2286.14|2298.18|2286.68|2297.64|2286.14|4
1735201480000|2024-12-26 08:24:40|2296.83|2285.33|2297.37|2285.87|2297.37|2285.87|2296.83|2285.33|8
1735201490000|2024-12-26 08:24:50|2297.31|2285.81|2298.3|2286.8|2298.3|2286.8|2296.04|2284.54|28
1735201500000|2024-12-26 08:25:00|2298.99|2287.49|2303.6|2292.1|2303.6|2292.1|2298.99|2287.49|26
1735201510000|2024-12-26 08:25:10|2303.39|2291.89|2301.92|2290.42|2303.39|2291.89|2301.28|2289.78|18
1735201520000|2024-12-26 08:25:20|2302.52|2291.02|2301.71|2290.21|2303.6|2292.1|2301.44|2289.94|27
1735201530000|2024-12-26 08:25:30|2301.61|2290.11|2301.05|2289.55|2301.61|2290.11|2300.1|2288.6|22
1735201540000|2024-12-26 08:25:40|2301.06|2289.56|2300.98|2289.48|2301.16|2289.66|2300.48|2288.98|20
1735201550000|2024-12-26 08:25:50|2300.96|2289.46|2299.7|2288.2|2300.96|2289.46|2299.7|2288.2|22
1735201560000|2024-12-26 08:26:00|2299.74|2288.24|2295.23|2283.73|2299.74|2288.24|2294.75|2283.25|30
1735201570000|2024-12-26 08:26:10|2295.45|2283.95|2300.21|2288.71|2300.21|2288.71|2295.45|2283.95|26
1735201580000|2024-12-26 08:26:20|2300.36|2288.86|2296.05|2284.55|2300.99|2289.49|2296.01|2284.51|25
1735201590000|2024-12-26 08:26:30|2295.93|2284.43|2295.22|2283.72|2297.77|2286.27|2295.06|2283.56|29
1735201600000|2024-12-26 08:26:40|2295.26|2283.76|2294.22|2282.72|2295.42|2283.92|2294.13|2282.63|19
1735201610000|2024-12-26 08:26:50|2294.46|2282.96|2293.16|2281.66|2294.46|2282.96|2292.6|2281.1|19
1735201620000|2024-12-26 08:27:00|2293.27|2281.77|2293.81|2282.31|2294.53|2283.03|2292.59|2281.09|24
1735201630000|2024-12-26 08:27:10|2293.93|2282.43|2294.35|2282.85|2294.73|2283.23|2293.58|2282.08|26
1735201640000|2024-12-26 08:27:20|2293.99|2282.49|2296.26|2284.76|2296.26|2284.76|2293.66|2282.16|18
1735201650000|2024-12-26 08:27:30|2296.32|2284.82|2295.26|2283.76|2296.32|2284.82|2294.53|2283.03|30
1735201660000|2024-12-26 08:27:40|2294.87|2283.37|2295.93|2284.43|2295.93|2284.43|2294.87|2283.37|14
1735201670000|2024-12-26 08:27:50|2296.07|2284.57|2296.22|2284.72|2296.22|2284.72|2296.07|2284.57|2
1735201680000|2024-12-26 08:28:00|2296.09|2284.59|2295.12|2283.62|2296.09|2284.59|2294.73|2283.23|31
1735201690000|2024-12-26 08:28:10|2295.11|2283.61|2295.84|2284.34|2295.84|2284.34|2294.36|2282.86|28
1735201700000|2024-12-26 08:28:20|2295.26|2283.76|2295.25|2283.75|2295.87|2284.37|2295.17|2283.67|21
1735201710000|2024-12-26 08:28:30|2295.31|2283.81|2296.22|2284.72|2296.22|2284.72|2295.2|2283.7|30
1735201720000|2024-12-26 08:28:40|2296.15|2284.65|2293.67|2282.17|2296.22|2284.72|2293.52|2282.02|24
1735201730000|2024-12-26 08:28:50|2293.62|2282.12|2295.21|2283.71|2295.69|2284.19|2292.76|2281.26|24
1735201740000|2024-12-26 08:29:00|2294.82|2283.32|2292.34|2280.84|2294.97|2283.47|2292.34|2280.84|20
1735201750000|2024-12-26 08:29:10|2292.45|2280.95|2293.46|2281.96|2293.64|2282.14|2292.39|2280.89|26
1735201760000|2024-12-26 08:29:20|2293.44|2281.94|2293.33|2281.83|2294.19|2282.69|2292.67|2281.17|28
1735201770000|2024-12-26 08:29:30|2293.29|2281.79|2294.17|2282.67|2294.42|2282.92|2293.22|2281.72|24
1735201780000|2024-12-26 08:29:40|2294.28|2282.78|2294.68|2283.18|2294.68|2283.18|2294.04|2282.54|23
1735201790000|2024-12-26 08:29:50|2295.2|2283.7|2293.6|2282.1|2295.72|2284.22|2293.43|2281.93|20
1735201800000|2024-12-26 08:30:00|2293.94|2282.44|2296.79|2285.29|2297.11|2285.61|2293.82|2282.32|33
1735201810000|2024-12-26 08:30:10|2296.73|2285.23|2296.41|2284.91|2297.11|2285.61|2295.62|2284.12|26
1735201820000|2024-12-26 08:30:20|2296.47|2284.97|2293.88|2282.38|2297.11|2285.61|2293.88|2282.38|23
1735201830000|2024-12-26 08:30:30|2293.94|2282.44|2293.85|2282.35|2293.94|2282.44|2293.12|2281.62|24
1735201840000|2024-12-26 08:30:40|2293.95|2282.45|2294.46|2282.96|2294.86|2283.36|2293.95|2282.45|14
1735201850000|2024-12-26 08:30:50|2294.29|2282.79|2294.73|2283.23|2294.73|2283.23|2294.29|2282.79|16
1735201860000|2024-12-26 08:31:00|2294.22|2282.72|2293.84|2282.34|2294.56|2283.06|2293.36|2281.86|24
1735201870000|2024-12-26 08:31:10|2294.49|2282.99|2294.86|2283.36|2294.86|2283.36|2294.49|2282.99|13
1735201880000|2024-12-26 08:31:20|2295.21|2283.71|2297.27|2285.77|2297.27|2285.77|2295.21|2283.71|6
1735201890000|2024-12-26 08:31:30|2297.35|2285.85|2301.29|2289.79|2301.29|2289.79|2297.35|2285.85|11
1735201900000|2024-12-26 08:31:40|2301.3|2289.8|2304.46|2292.96|2304.46|2292.96|2301.3|2289.8|14
1735201910000|2024-12-26 08:31:50|2304.4|2292.9|2298.21|2286.71|2304.4|2292.9|2298.21|2286.71|26
1735201920000|2024-12-26 08:32:00|2297.94|2286.44|2299.98|2288.48|2300.94|2289.44|2297.11|2285.61|30
1735201930000|2024-12-26 08:32:10|2299.87|2288.37|2300.53|2289.03|2300.61|2289.11|2299.39|2287.89|24
1735201940000|2024-12-26 08:32:20|2300.78|2289.28|2300.32|2288.82|2300.78|2289.28|2299.27|2287.77|24
1735201950000|2024-12-26 08:32:30|2300.29|2288.79|2299.25|2287.75|2300.6|2289.1|2299.13|2287.63|22
1735201960000|2024-12-26 08:32:40|2299.13|2287.63|2299.82|2288.32|2300|2288.5|2299.11|2287.61|22
1735201970000|2024-12-26 08:32:50|2299.83|2288.33|2300.54|2289.04|2300.6|2289.1|2299.83|2288.33|11
1735201980000|2024-12-26 08:33:00|2300.41|2288.91|2300.78|2289.28|2300.78|2289.28|2299.98|2288.48|26
1735201990000|2024-12-26 08:33:10|2300.77|2289.27|2301.78|2290.28|2302.01|2290.51|2300.77|2289.27|29
1735202000000|2024-12-26 08:33:20|2301.97|2290.47|2301.9|2290.4|2302.34|2290.84|2300.94|2289.44|21
1735202010000|2024-12-26 08:33:30|2302.33|2290.83|2301.74|2290.24|2303.44|2291.94|2301.74|2290.24|21
1735202020000|2024-12-26 08:33:40|2301.51|2290.01|2303.03|2291.53|2303.03|2291.53|2301.51|2290.01|34
1735202030000|2024-12-26 08:33:50|2303.1|2291.6|2302.97|2291.47|2303.44|2291.94|2302.85|2291.35|16
1735202040000|2024-12-26 08:34:00|2303.2|2291.7|2304.29|2292.79|2304.29|2292.79|2303.17|2291.67|8
1735202050000|2024-12-26 08:34:10|2303.96|2292.46|2304.14|2292.64|2304.29|2292.79|2303.21|2291.71|31
1735202060000|2024-12-26 08:34:20|2304.12|2292.62|2304.46|2292.96|2304.46|2292.96|2304.02|2292.52|5
1735202070000|2024-12-26 08:34:30|2304.32|2292.82|2304.46|2292.96|2304.46|2292.96|2303.78|2292.28|16
1735202080000|2024-12-26 08:34:40|2304.35|2292.85|2303.04|2291.54|2304.35|2292.85|2302.98|2291.48|10
1735202090000|2024-12-26 08:34:50|2302.93|2291.43|2301.43|2289.93|2304.02|2292.52|2301.43|2289.93|22
1735202100000|2024-12-26 08:35:00|2301.55|2290.05|2301.44|2289.94|2301.78|2290.28|2300.17|2288.67|27
1735202110000|2024-12-26 08:35:10|2301.21|2289.71|2299.99|2288.49|2301.27|2289.77|2298.41|2286.91|33
1735202120000|2024-12-26 08:35:20|2299.85|2288.35|2299.51|2288.01|2300.77|2289.27|2299.11|2287.61|30
1735202130000|2024-12-26 08:35:30|2299.35|2287.85|2300.01|2288.51|2300.31|2288.81|2298.78|2287.28|24
1735202140000|2024-12-26 08:35:40|2299.95|2288.45|2298.78|2287.28|2299.95|2288.45|2298.78|2287.28|19
1735202150000|2024-12-26 08:35:50|2298.89|2287.39|2298.75|2287.25|2299.01|2287.51|2298.75|2287.25|15
1735202160000|2024-12-26 08:36:00|2297.8|2286.3|2295.9|2284.4|2297.8|2286.3|2295.76|2284.26|16
1735202170000|2024-12-26 08:36:10|2296.01|2284.51|2296.12|2284.62|2296.12|2284.62|2294.25|2282.75|26
1735202180000|2024-12-26 08:36:20|2296.36|2284.86|2296.57|2285.07|2296.61|2285.11|2295.2|2283.7|29
1735202190000|2024-12-26 08:36:30|2296.61|2285.11|2296.61|2285.11|2296.61|2285.11|2296.58|2285.08|3
1735202200000|2024-12-26 08:36:40|2296.55|2285.05|2295.12|2283.62|2296.55|2285.05|2294.95|2283.45|16
1735202210000|2024-12-26 08:36:50|2295.13|2283.63|2293.43|2281.93|2295.13|2283.63|2293.36|2281.86|27
1735202220000|2024-12-26 08:37:00|2293.54|2282.04|2292.04|2280.54|2294.35|2282.85|2292.04|2280.54|29
1735202230000|2024-12-26 08:37:10|2291.42|2279.92|2292|2280.5|2292.31|2280.81|2291.22|2279.72|17
1735202240000|2024-12-26 08:37:20|2291.99|2280.49|2291.22|2279.72|2291.99|2280.49|2291.22|2279.72|8
1735202250000|2024-12-26 08:37:30|2291.38|2279.88|2292.32|2280.82|2292.4|2280.9|2291.33|2279.83|27
1735202260000|2024-12-26 08:37:40|2292.14|2280.64|2291.22|2279.72|2292.64|2281.14|2291.22|2279.72|23
1735202270000|2024-12-26 08:37:50|2290.19|2278.69|2289.72|2278.22|2291|2279.5|2289.72|2278.22|23
1735202280000|2024-12-26 08:38:00|2289.31|2277.81|2289.13|2277.63|2289.37|2277.87|2289.13|2277.63|5
1735202290000|2024-12-26 08:38:10|2288.67|2277.17|2288.2|2276.7|2288.67|2277.17|2288.2|2276.7|2
1735202300000|2024-12-26 08:38:20|2287.39|2275.89|2286.57|2275.07|2287.39|2275.89|2286.57|2275.07|9
1735202310000|2024-12-26 08:38:30|2286.38|2274.88|2286.75|2275.25|2286.75|2275.25|2286.19|2274.69|9
1735202320000|2024-12-26 08:38:40|2288.1|2276.6|2287.66|2276.16|2289.63|2278.13|2286.97|2275.47|35
1735202330000|2024-12-26 08:38:50|2287.88|2276.38|2287.25|2275.75|2287.95|2276.45|2286.55|2275.05|32
1735202340000|2024-12-26 08:39:00|2287.57|2276.07|2288.88|2277.38|2289.45|2277.95|2287.22|2275.72|22
1735202350000|2024-12-26 08:39:10|2287.98|2276.48|2287.39|2275.89|2288.08|2276.58|2286.58|2275.08|28
1735202360000|2024-12-26 08:39:20|2287.22|2275.72|2287.66|2276.16|2287.7|2276.2|2287.12|2275.62|28
1735202370000|2024-12-26 08:39:30|2287.6|2276.1|2286.75|2275.25|2287.6|2276.1|2286.75|2275.25|9
1735202380000|2024-12-26 08:39:40|2286.47|2274.97|2286.19|2274.69|2286.47|2274.97|2286.19|2274.69|2
1735202390000|2024-12-26 08:39:50|2286|2274.5|2284.29|2272.79|2286|2274.5|2284.29|2272.79|4
1735202400000|2024-12-26 08:40:00|2283.82|2272.32|2284.87|2273.37|2285.53|2274.03|2283.35|2271.85|30
1735202410000|2024-12-26 08:40:10|2284.79|2273.29|2285.21|2273.71|2285.21|2273.71|2283.41|2271.91|33
1735202420000|2024-12-26 08:40:20|2285.34|2273.84|2288.06|2276.56|2288.06|2276.56|2285|2273.5|26
1735202430000|2024-12-26 08:40:30|2288.31|2276.81|2289.45|2277.95|2289.45|2277.95|2288.19|2276.69|12
1735202440000|2024-12-26 08:40:40|2289.51|2278.01|2293.33|2281.83|2293.33|2281.83|2289.51|2278.01|13
1735202450000|2024-12-26 08:40:50|2293.5|2282|2296.19|2284.69|2296.61|2285.11|2293.5|2282|19
1735202460000|2024-12-26 08:41:00|2295.93|2284.43|2289.95|2278.45|2295.93|2284.43|2289.95|2278.45|33
1735202470000|2024-12-26 08:41:10|2289.85|2278.35|2289.82|2278.32|2291.29|2279.79|2289.46|2277.96|29
1735202480000|2024-12-26 08:41:20|2289.57|2278.07|2291.17|2279.67|2291.27|2279.77|2289.56|2278.06|33
1735202490000|2024-12-26 08:41:30|2291.15|2279.65|2292.31|2280.81|2292.31|2280.81|2290.4|2278.9|19
1735202500000|2024-12-26 08:41:40|2292.3|2280.8|2291.47|2279.97|2292.31|2280.81|2291.47|2279.97|8
1735202510000|2024-12-26 08:41:50|2291.25|2279.75|2289.85|2278.35|2291.28|2279.78|2289.73|2278.23|31
1735202520000|2024-12-26 08:42:00|2289.68|2278.18|2292.29|2280.79|2292.29|2280.79|2289.58|2278.08|22
1735202530000|2024-12-26 08:42:10|2292.3|2280.8|2295.5|2284|2295.5|2284|2292.3|2280.8|20
1735202540000|2024-12-26 08:42:20|2296.05|2284.55|2299.29|2287.79|2299.32|2287.82|2296.05|2284.55|19
1735202550000|2024-12-26 08:42:30|2299.34|2287.84|2298.82|2287.32|2299.56|2288.06|2298.71|2287.21|26
1735202560000|2024-12-26 08:42:40|2299.16|2287.66|2299.13|2287.63|2299.16|2287.66|2297.66|2286.16|18
1735202570000|2024-12-26 08:42:50|2299.14|2287.64|2298.61|2287.11|2299.14|2287.64|2298.6|2287.1|23
1735202580000|2024-12-26 08:43:00|2298.55|2287.05|2297.62|2286.12|2298.55|2287.05|2297.17|2285.67|22
1735202590000|2024-12-26 08:43:10|2297.78|2286.28|2297.77|2286.27|2297.78|2286.28|2297.09|2285.59|22
1735202600000|2024-12-26 08:43:20|2298.26|2286.76|2298.71|2287.21|2298.99|2287.49|2298.26|2286.76|26
1735202610000|2024-12-26 08:43:30|2298.68|2287.18|2298.99|2287.49|2298.99|2287.49|2298.68|2287.18|19
1735202620000|2024-12-26 08:43:40|2298.76|2287.26|2296.78|2285.28|2298.76|2287.26|2296.71|2285.21|19
1735202630000|2024-12-26 08:43:50|2297.03|2285.53|2297.8|2286.3|2298.08|2286.58|2297.01|2285.51|25
1735202640000|2024-12-26 08:44:00|2297.85|2286.35|2298.31|2286.81|2298.66|2287.16|2297.37|2285.87|23
1735202650000|2024-12-26 08:44:10|2298.26|2286.76|2298.99|2287.49|2298.99|2287.49|2298.26|2286.76|12
1735202660000|2024-12-26 08:44:20|2299.26|2287.76|2300.12|2288.62|2300.12|2288.62|2299.26|2287.76|6
1735202670000|2024-12-26 08:44:30|2300.25|2288.75|2302.61|2291.11|2302.61|2291.11|2300.25|2288.75|9
1735202690000|2024-12-26 08:44:50|2302.55|2291.05|2302.05|2290.55|2302.55|2291.05|2302|2290.5|16
1735202700000|2024-12-26 08:45:00|2301.99|2290.49|2298.47|2286.97|2301.99|2290.49|2298.47|2286.97|29
1735202710000|2024-12-26 08:45:10|2298.66|2287.16|2295.78|2284.28|2298.7|2287.2|2295.68|2284.18|27
1735202720000|2024-12-26 08:45:20|2296.09|2284.59|2294.75|2283.25|2296.09|2284.59|2294.54|2283.04|32
1735202730000|2024-12-26 08:45:30|2294.76|2283.26|2295.82|2284.32|2296.62|2285.12|2294.74|2283.24|24
1735202740000|2024-12-26 08:45:40|2295.77|2284.27|2296.52|2285.02|2297.17|2285.67|2294.42|2282.92|23
1735202750000|2024-12-26 08:45:50|2296.38|2284.88|2296.51|2285.01|2296.58|2285.08|2296.35|2284.85|19
1735202760000|2024-12-26 08:46:00|2296.4|2284.9|2299.68|2288.18|2299.74|2288.24|2296.4|2284.9|20
1735202770000|2024-12-26 08:46:10|2300.21|2288.71|2300.4|2288.9|2300.4|2288.9|2299.19|2287.69|20
1735202780000|2024-12-26 08:46:20|2300.17|2288.67|2300.3|2288.8|2300.3|2288.8|2299.9|2288.4|7
1735202790000|2024-12-26 08:46:30|2300.29|2288.79|2300.4|2288.9|2300.4|2288.9|2299|2287.5|25
1735202800000|2024-12-26 08:46:40|2300.35|2288.85|2299.18|2287.68|2300.35|2288.85|2299.18|2287.68|14
1735202810000|2024-12-26 08:46:50|2299.19|2287.69|2299.78|2288.28|2299.79|2288.29|2299.01|2287.51|24
1735202820000|2024-12-26 08:47:00|2299.83|2288.33|2300.18|2288.68|2300.18|2288.68|2298.8|2287.3|28
1735202830000|2024-12-26 08:47:10|2300.3|2288.8|2301.2|2289.7|2301.2|2289.7|2300.24|2288.74|7
1735202840000|2024-12-26 08:47:20|2300.74|2289.24|2301.2|2289.7|2301.2|2289.7|2299.83|2288.33|8
1735202850000|2024-12-26 08:47:30|2301.14|2289.64|2301.2|2289.7|2301.2|2289.7|2301.1|2289.6|7
1735202860000|2024-12-26 08:47:40|2300.66|2289.16|2301.2|2289.7|2301.2|2289.7|2300.66|2289.16|5
1735202870000|2024-12-26 08:47:50|2301.15|2289.65|2301.2|2289.7|2301.2|2289.7|2301.11|2289.61|5
1735202880000|2024-12-26 08:48:00|2301.35|2289.85|2301.51|2290.01|2301.51|2290.01|2301.35|2289.85|2
1735202890000|2024-12-26 08:48:10|2302.11|2290.61|2302.09|2290.59|2302.48|2290.98|2301.99|2290.49|19
1735202900000|2024-12-26 08:48:20|2301.97|2290.47|2302.48|2290.98|2302.48|2290.98|2301.97|2290.47|18
1735202910000|2024-12-26 08:48:30|2302.46|2290.96|2302.48|2290.98|2302.48|2290.98|2302.46|2290.96|3
1735202930000|2024-12-26 08:48:50|2302.42|2290.92|2302.42|2290.92|2302.42|2290.92|2302.42|2290.92|1
1735202940000|2024-12-26 08:49:00|2301.92|2290.42|2301.25|2289.75|2302.16|2290.66|2301.2|2289.7|11
1735202950000|2024-12-26 08:49:10|2301.63|2290.13|2301.96|2290.46|2301.96|2290.46|2301.2|2289.7|14
1735202960000|2024-12-26 08:49:20|2302.22|2290.72|2302.61|2291.11|2302.61|2291.11|2302.22|2290.72|3
1735202980000|2024-12-26 08:49:40|2302.48|2290.98|2301.72|2290.22|2302.48|2290.98|2301.72|2290.22|7
1735202990000|2024-12-26 08:49:50|2301.9|2290.4|2302.61|2291.11|2302.61|2291.11|2301.9|2290.4|9
1735203000000|2024-12-26 08:50:00|2302.95|2291.45|2301.69|2290.19|2302.95|2291.45|2301.69|2290.19|20
1735203010000|2024-12-26 08:50:10|2301.75|2290.25|2303.47|2291.97|2303.48|2291.98|2301.75|2290.25|31
1735203020000|2024-12-26 08:50:20|2303.48|2291.98|2303.26|2291.76|2303.54|2292.04|2302.95|2291.45|24
1735203030000|2024-12-26 08:50:30|2303.2|2291.7|2303.54|2292.04|2303.54|2292.04|2303.2|2291.7|14
1735203040000|2024-12-26 08:50:40|2303.24|2291.74|2302.96|2291.46|2303.24|2291.74|2302.78|2291.28|12
1735203050000|2024-12-26 08:50:50|2303.03|2291.53|2303|2291.5|2303.28|2291.78|2302.71|2291.21|28
1735203060000|2024-12-26 08:51:00|2303.03|2291.53|2303.03|2291.53|2303.05|2291.55|2301.81|2290.31|26
1735203070000|2024-12-26 08:51:10|2303.07|2291.57|2303.38|2291.88|2303.39|2291.89|2302.77|2291.27|20
1735203080000|2024-12-26 08:51:20|2303.39|2291.89|2304.01|2292.51|2304.08|2292.58|2303.39|2291.89|22
1735203090000|2024-12-26 08:51:30|2304.02|2292.52|2304.29|2292.79|2304.29|2292.79|2303.88|2292.38|13
1735203100000|2024-12-26 08:51:40|2304.23|2292.73|2304.81|2293.31|2304.81|2293.31|2303.55|2292.05|17
1735203110000|2024-12-26 08:51:50|2305.04|2293.54|2306.52|2295.02|2306.62|2295.12|2305.04|2293.54|11
1735203120000|2024-12-26 08:52:00|2306.56|2295.06|2309.01|2297.51|2309.01|2297.51|2306.56|2295.06|19
1735203130000|2024-12-26 08:52:10|2309.33|2297.83|2310.84|2299.34|2310.84|2299.34|2309.33|2297.83|4
1735203140000|2024-12-26 08:52:20|2311.35|2299.85|2311.86|2300.36|2311.86|2300.36|2311.35|2299.85|10
1735203150000|2024-12-26 08:52:30|2311.74|2300.24|2311.86|2300.36|2311.86|2300.36|2311.74|2300.24|5
1735203180000|2024-12-26 08:53:00|2311.74|2300.24|2311.86|2300.36|2311.86|2300.36|2311.74|2300.24|11
1735203200000|2024-12-26 08:53:20|2312.16|2300.66|2313.25|2301.75|2313.25|2301.75|2312.16|2300.66|5
1735203210000|2024-12-26 08:53:30|2314.53|2303.03|2314.36|2302.86|2315.2|2303.7|2314.36|2302.86|14
1735203220000|2024-12-26 08:53:40|2314.47|2302.97|2313.74|2302.24|2314.94|2303.44|2313.74|2302.24|21
1735203230000|2024-12-26 08:53:50|2313.77|2302.27|2314.41|2302.91|2314.7|2303.2|2313.26|2301.76|27
1735203240000|2024-12-26 08:54:00|2314.07|2302.57|2312.03|2300.53|2314.07|2302.57|2311.81|2300.31|27
1735203250000|2024-12-26 08:54:10|2312.41|2300.91|2312.45|2300.95|2312.45|2300.95|2311.79|2300.29|13
1735203260000|2024-12-26 08:54:20|2312.5|2301|2313.13|2301.63|2313.13|2301.63|2312.35|2300.85|17
1735203270000|2024-12-26 08:54:30|2312.65|2301.15|2311.31|2299.81|2312.65|2301.15|2311.31|2299.81|18
1735203280000|2024-12-26 08:54:40|2311.62|2300.12|2311.73|2300.23|2311.76|2300.26|2311.51|2300.01|12
1735203290000|2024-12-26 08:54:50|2311.58|2300.08|2311.89|2300.39|2311.89|2300.39|2310.65|2299.15|19
1735203300000|2024-12-26 08:55:00|2312.13|2300.63|2310.99|2299.49|2312.17|2300.67|2310.99|2299.49|19
1735203310000|2024-12-26 08:55:10|2311.06|2299.56|2309.9|2298.4|2311.3|2299.8|2309.78|2298.28|21
1735203320000|2024-12-26 08:55:20|2309.24|2297.74|2308.62|2297.12|2309.24|2297.74|2308.14|2296.64|17
1735203330000|2024-12-26 08:55:30|2308.56|2297.06|2309.45|2297.95|2309.45|2297.95|2308.07|2296.57|17
1735203340000|2024-12-26 08:55:40|2309.47|2297.97|2309.21|2297.71|2309.49|2297.99|2309.04|2297.54|21
1735203350000|2024-12-26 08:55:50|2309.36|2297.86|2309.15|2297.65|2309.47|2297.97|2309.07|2297.57|21
1735203360000|2024-12-26 08:56:00|2309.2|2297.7|2307.92|2296.42|2309.27|2297.77|2307.88|2296.38|18
1735203370000|2024-12-26 08:56:10|2307.89|2296.39|2307.82|2296.32|2308.37|2296.87|2307.36|2295.86|20
1735203380000|2024-12-26 08:56:20|2307.8|2296.3|2307.2|2295.7|2307.84|2296.34|2306.08|2294.58|19
1735203390000|2024-12-26 08:56:30|2307.21|2295.71|2307.4|2295.9|2307.4|2295.9|2307.02|2295.52|12
1735203430000|2024-12-26 08:57:10|2307.01|2295.51|2305.75|2294.25|2307.01|2295.51|2305.75|2294.25|14
1735203480000|2024-12-26 08:58:00|2305.85|2294.35|2305.92|2294.42|2305.92|2294.42|2305.84|2294.34|3
1735203490000|2024-12-26 08:58:10|2305.75|2294.25|2302.95|2291.45|2305.75|2294.25|2302.95|2291.45|3
1735203500000|2024-12-26 08:58:20|2302.88|2291.38|2302.05|2290.55|2303.21|2291.71|2301.78|2290.28|31
1735203510000|2024-12-26 08:58:30|2301.94|2290.44|2302.61|2291.11|2302.99|2291.49|2301.9|2290.4|25
1735203520000|2024-12-26 08:58:40|2302.67|2291.17|2303.43|2291.93|2303.43|2291.93|2302.3|2290.8|17
1735203530000|2024-12-26 08:58:50|2303.29|2291.79|2302.57|2291.07|2303.29|2291.79|2302.28|2290.78|17
1735203540000|2024-12-26 08:59:00|2302.62|2291.12|2302.97|2291.47|2303.24|2291.74|2302.62|2291.12|14
1735203550000|2024-12-26 08:59:10|2303|2291.5|2303.43|2291.93|2303.43|2291.93|2303|2291.5|8
1735203560000|2024-12-26 08:59:20|2303.34|2291.84|2302.3|2290.8|2303.34|2291.84|2301.98|2290.48|19
1735203570000|2024-12-26 08:59:30|2302.29|2290.79|2302.2|2290.7|2302.89|2291.39|2301.9|2290.4|20
1735203580000|2024-12-26 08:59:40|2302.14|2290.64|2301.49|2289.99|2302.24|2290.74|2301.49|2289.99|17
1735203590000|2024-12-26 08:59:50|2301.43|2289.93|2301.43|2289.93|2301.43|2289.93|2301.43|2289.93|1
1735203610000|2024-12-26 09:00:10|2300.31|2288.81|2298.7|2287.2|2300.31|2288.81|2297.92|2286.42|12
1735203620000|2024-12-26 09:00:20|2298.81|2287.31|2298.15|2286.65|2298.85|2287.35|2297.24|2285.74|16
1735203630000|2024-12-26 09:00:30|2298.68|2287.18|2296.37|2284.87|2298.68|2287.18|2295.91|2284.41|23
1735203640000|2024-12-26 09:00:40|2296.35|2284.85|2296.26|2284.76|2296.41|2284.91|2296.16|2284.66|9
1735203650000|2024-12-26 09:00:50|2296.04|2284.54|2295.66|2284.16|2296.26|2284.76|2295.41|2283.91|24
1735203660000|2024-12-26 09:01:00|2296.02|2284.52|2295.98|2284.48|2296.23|2284.73|2295.89|2284.39|20
1735203670000|2024-12-26 09:01:10|2295.47|2283.97|2296.21|2284.71|2296.26|2284.76|2295.47|2283.97|29
1735203680000|2024-12-26 09:01:20|2296.26|2284.76|2296.12|2284.62|2296.26|2284.76|2295.89|2284.39|13
1735203690000|2024-12-26 09:01:30|2296.06|2284.56|2296.17|2284.67|2296.26|2284.76|2295.91|2284.41|22
1735203700000|2024-12-26 09:01:40|2296.26|2284.76|2296.26|2284.76|2296.26|2284.76|2296.26|2284.76|1
1735203710000|2024-12-26 09:01:50|2296.83|2285.33|2297.4|2285.9|2297.4|2285.9|2296.83|2285.33|2
1735203720000|2024-12-26 09:02:00|2297.35|2285.85|2297.26|2285.76|2297.35|2285.85|2297.09|2285.59|20
1735203730000|2024-12-26 09:02:10|2297.21|2285.71|2297.27|2285.77|2297.34|2285.84|2296.83|2285.33|26
1735203740000|2024-12-26 09:02:20|2297.3|2285.8|2297.4|2285.9|2297.4|2285.9|2297.24|2285.74|7
1735203750000|2024-12-26 09:02:30|2297.21|2285.71|2297.09|2285.59|2297.21|2285.71|2297.09|2285.59|2
1735203760000|2024-12-26 09:02:40|2297.12|2285.62|2297.52|2286.02|2297.52|2286.02|2297.12|2285.62|11
1735203770000|2024-12-26 09:02:50|2297.92|2286.42|2298.7|2287.2|2298.7|2287.2|2297.92|2286.42|4
1735203780000|2024-12-26 09:03:00|2298.94|2287.44|2300.17|2288.67|2300.32|2288.82|2298.94|2287.44|17
1735203790000|2024-12-26 09:03:10|2300.24|2288.74|2299.9|2288.4|2300.32|2288.82|2299.48|2287.98|20
1735203800000|2024-12-26 09:03:20|2299.95|2288.45|2300.32|2288.82|2300.32|2288.82|2299.89|2288.39|13
1735203810000|2024-12-26 09:03:30|2300.27|2288.77|2302.26|2290.76|2302.26|2290.76|2300.26|2288.76|9
1735203830000|2024-12-26 09:03:50|2303.03|2291.53|2305.51|2294.01|2305.51|2294.01|2303.03|2291.53|7
1735203840000|2024-12-26 09:04:00|2305.4|2293.9|2304.28|2292.78|2305.4|2293.9|2304.28|2292.78|14
1735203850000|2024-12-26 09:04:10|2304.41|2292.91|2305.51|2294.01|2305.51|2294.01|2304.41|2292.91|17
1735203860000|2024-12-26 09:04:20|2305.35|2293.85|2305.51|2294.01|2305.51|2294.01|2305.35|2293.85|9
1735203880000|2024-12-26 09:04:40|2305.45|2293.95|2303.94|2292.44|2305.45|2293.95|2303.94|2292.44|16
1735203890000|2024-12-26 09:04:50|2303.93|2292.43|2304.53|2293.03|2304.59|2293.09|2303.93|2292.43|26
1735203900000|2024-12-26 09:05:00|2304.54|2293.04|2305.24|2293.74|2305.24|2293.74|2304.15|2292.65|12
1735203910000|2024-12-26 09:05:10|2305.86|2294.36|2307.75|2296.25|2307.75|2296.25|2305.86|2294.36|5
1735203920000|2024-12-26 09:05:20|2308|2296.5|2309.64|2298.14|2309.7|2298.2|2308|2296.5|5
1735203930000|2024-12-26 09:05:30|2308.64|2297.14|2309.7|2298.2|2309.7|2298.2|2308.17|2296.67|26
1735203960000|2024-12-26 09:06:00|2309.64|2298.14|2308.64|2297.14|2309.64|2298.14|2307.92|2296.42|26
1735203970000|2024-12-26 09:06:10|2308.58|2297.08|2308.3|2296.8|2308.61|2297.11|2307.98|2296.48|26
1735203980000|2024-12-26 09:06:20|2307.91|2296.41|2307.23|2295.73|2307.91|2296.41|2307.06|2295.56|23
1735203990000|2024-12-26 09:06:30|2307.26|2295.76|2308.74|2297.24|2308.74|2297.24|2307.08|2295.58|25
1735204010000|2024-12-26 09:06:50|2309.15|2297.65|2310.44|2298.94|2310.44|2298.94|2309.15|2297.65|7
1735204020000|2024-12-26 09:07:00|2310.47|2298.97|2311.28|2299.78|2311.58|2300.08|2310.47|2298.97|19
1735204030000|2024-12-26 09:07:10|2311.35|2299.85|2311.48|2299.98|2311.54|2300.04|2311.23|2299.73|17
1735204040000|2024-12-26 09:07:20|2311.54|2300.04|2309.35|2297.85|2311.58|2300.08|2309.34|2297.84|26
1735204050000|2024-12-26 09:07:30|2309.34|2297.84|2309.61|2298.11|2309.87|2298.37|2309.34|2297.84|23
1735204060000|2024-12-26 09:07:40|2309.62|2298.12|2309.59|2298.09|2309.86|2298.36|2309.39|2297.89|21
1735204070000|2024-12-26 09:07:50|2309.47|2297.97|2308.8|2297.3|2309.47|2297.97|2308.53|2297.03|32
1735204080000|2024-12-26 09:08:00|2308.7|2297.2|2309.1|2297.6|2309.26|2297.76|2307.76|2296.26|29
1735204090000|2024-12-26 09:08:10|2309.35|2297.85|2309.75|2298.25|2310|2298.5|2309.35|2297.85|26
1735204100000|2024-12-26 09:08:20|2310.19|2298.69|2309.22|2297.72|2310.23|2298.73|2309.05|2297.55|25
1735204110000|2024-12-26 09:08:30|2309.1|2297.6|2307.8|2296.3|2309.1|2297.6|2307.8|2296.3|19
1735204120000|2024-12-26 09:08:40|2307.77|2296.27|2308.38|2296.88|2308.38|2296.88|2307.4|2295.9|18
1735204130000|2024-12-26 09:08:50|2308.34|2296.84|2308.58|2297.08|2308.63|2297.13|2308.34|2296.84|16
1735204140000|2024-12-26 09:09:00|2308.63|2297.13|2308.9|2297.4|2309.07|2297.57|2308.62|2297.12|19
1735204150000|2024-12-26 09:09:10|2309.02|2297.52|2308.78|2297.28|2309.02|2297.52|2308.53|2297.03|17
1735204160000|2024-12-26 09:09:20|2308.82|2297.32|2309.55|2298.05|2309.57|2298.07|2308.82|2297.32|25
1735204170000|2024-12-26 09:09:30|2309.56|2298.06|2309.25|2297.75|2309.57|2298.07|2309.19|2297.69|17
1735204180000|2024-12-26 09:09:40|2309.26|2297.76|2309.55|2298.05|2309.66|2298.16|2308.73|2297.23|27
1735204190000|2024-12-26 09:09:50|2309.54|2298.04|2308.89|2297.39|2309.66|2298.16|2308.89|2297.39|14
1735204200000|2024-12-26 09:10:00|2309.06|2297.56|2309.66|2298.16|2309.66|2298.16|2308.56|2297.06|19
1735204210000|2024-12-26 09:10:10|2309.58|2298.08|2309.66|2298.16|2309.66|2298.16|2309.58|2298.08|2
1735204220000|2024-12-26 09:10:20|2309.65|2298.15|2308.44|2296.94|2309.65|2298.15|2308.31|2296.81|16
1735204230000|2024-12-26 09:10:30|2308.43|2296.93|2308.01|2296.51|2308.44|2296.94|2307.93|2296.43|28
1735204240000|2024-12-26 09:10:40|2308.08|2296.58|2309.18|2297.68|2309.32|2297.82|2308.05|2296.55|27
1735204250000|2024-12-26 09:10:50|2309.19|2297.69|2309.95|2298.45|2309.95|2298.45|2309.17|2297.67|11
1735204260000|2024-12-26 09:11:00|2309.64|2298.14|2308.01|2296.51|2309.64|2298.14|2308.01|2296.51|14
1735204270000|2024-12-26 09:11:10|2308.08|2296.58|2308.38|2296.88|2308.76|2297.26|2308.08|2296.58|25
1735204280000|2024-12-26 09:11:20|2308.5|2297|2308.19|2296.69|2308.5|2297|2307.66|2296.16|26
1735204290000|2024-12-26 09:11:30|2308.08|2296.58|2308.44|2296.94|2308.55|2297.05|2308.08|2296.58|21
1735204300000|2024-12-26 09:11:40|2308.51|2297.01|2308.73|2297.23|2308.73|2297.23|2308.48|2296.98|11
1735204310000|2024-12-26 09:11:50|2308.72|2297.22|2308.44|2296.94|2308.73|2297.23|2308.23|2296.73|12
1735204320000|2024-12-26 09:12:00|2308.56|2297.06|2308.54|2297.04|2308.73|2297.23|2308.26|2296.76|19
1735204330000|2024-12-26 09:12:10|2308.66|2297.16|2308.73|2297.23|2308.73|2297.23|2308.6|2297.1|15
1735204350000|2024-12-26 09:12:30|2308.69|2297.19|2308.73|2297.23|2308.73|2297.23|2308.69|2297.19|3
1735204360000|2024-12-26 09:12:40|2308.69|2297.19|2307.01|2295.51|2308.69|2297.19|2306.13|2294.63|15
1735204370000|2024-12-26 09:12:50|2307.03|2295.53|2306.19|2294.69|2307.26|2295.76|2306.15|2294.65|24
1735204380000|2024-12-26 09:13:00|2306.29|2294.79|2305.12|2293.62|2306.65|2295.15|2304.52|2293.02|22
1735204390000|2024-12-26 09:13:10|2305.19|2293.69|2305.44|2293.94|2305.55|2294.05|2304.58|2293.08|23
1735204400000|2024-12-26 09:13:20|2305.38|2293.88|2305.92|2294.42|2306.14|2294.64|2305.38|2293.88|21
1735204410000|2024-12-26 09:13:30|2306.12|2294.62|2306.33|2294.83|2306.33|2294.83|2305.81|2294.31|11
1735204430000|2024-12-26 09:13:50|2306.62|2295.12|2306.92|2295.42|2306.92|2295.42|2306.62|2295.12|2
1735204450000|2024-12-26 09:14:10|2306.97|2295.47|2308.19|2296.69|2308.19|2296.69|2306.97|2295.47|8
1735204460000|2024-12-26 09:14:20|2308.77|2297.27|2309.46|2297.96|2309.57|2298.07|2308.77|2297.27|15
1735204470000|2024-12-26 09:14:30|2309.34|2297.84|2309.19|2297.69|2309.34|2297.84|2308.3|2296.8|18
1735204480000|2024-12-26 09:14:40|2309.13|2297.63|2308.83|2297.33|2309.19|2297.69|2308.83|2297.33|7
1735204490000|2024-12-26 09:14:50|2308.79|2297.29|2308.3|2296.8|2308.83|2297.33|2308.3|2296.8|17
1735204500000|2024-12-26 09:15:00|2308.24|2296.74|2306.19|2294.69|2308.24|2296.74|2305.53|2294.03|23
1735204510000|2024-12-26 09:15:10|2305.91|2294.41|2305.72|2294.22|2306.62|2295.12|2305.54|2294.04|28
1735204520000|2024-12-26 09:15:20|2305.46|2293.96|2305.59|2294.09|2305.98|2294.48|2305.38|2293.88|25
1735204530000|2024-12-26 09:15:30|2305.49|2293.99|2304.23|2292.73|2305.58|2294.08|2304.21|2292.71|24
1735204540000|2024-12-26 09:15:40|2304.25|2292.75|2304.79|2293.29|2305.38|2293.88|2304.14|2292.64|30
1735204550000|2024-12-26 09:15:50|2304.86|2293.36|2303.84|2292.34|2304.97|2293.47|2303.76|2292.26|15
1735204560000|2024-12-26 09:16:00|2303.78|2292.28|2304.2|2292.7|2304.24|2292.74|2303.57|2292.07|19
1735204570000|2024-12-26 09:16:10|2304.05|2292.55|2302.3|2290.8|2304.05|2292.55|2302.16|2290.66|25
1735204580000|2024-12-26 09:16:20|2302.01|2290.51|2301.18|2289.68|2302.01|2290.51|2300.73|2289.23|21
1735204590000|2024-12-26 09:16:30|2301.06|2289.56|2301.56|2290.06|2301.58|2290.08|2300.84|2289.34|23
1735204600000|2024-12-26 09:16:40|2301.58|2290.08|2301.27|2289.77|2301.6|2290.1|2300.95|2289.45|18
1735204610000|2024-12-26 09:16:50|2301.19|2289.69|2299.81|2288.31|2301.69|2290.19|2299.81|2288.31|21
1735204620000|2024-12-26 09:17:00|2299.46|2287.96|2297.91|2286.41|2299.74|2288.24|2297.82|2286.32|24
1735204630000|2024-12-26 09:17:10|2297.81|2286.31|2299.12|2287.62|2299.49|2287.99|2297.81|2286.31|27
1735204640000|2024-12-26 09:17:20|2299.18|2287.68|2299.38|2287.88|2299.62|2288.12|2299.14|2287.64|22
1735204650000|2024-12-26 09:17:30|2299.43|2287.93|2299.53|2288.03|2299.58|2288.08|2299.28|2287.78|17
1735204660000|2024-12-26 09:17:40|2299.52|2288.02|2299.61|2288.11|2299.61|2288.11|2299.18|2287.68|16
1735204670000|2024-12-26 09:17:50|2299.62|2288.12|2298.4|2286.9|2299.68|2288.18|2298.35|2286.85|13
1735204680000|2024-12-26 09:18:00|2298.45|2286.95|2297.69|2286.19|2298.9|2287.4|2297.69|2286.19|23
1735204690000|2024-12-26 09:18:10|2297.84|2286.34|2295.92|2284.42|2297.93|2286.43|2295.8|2284.3|23
1735204700000|2024-12-26 09:18:20|2295.8|2284.3|2296.2|2284.7|2296.43|2284.93|2295.42|2283.92|21
1735204710000|2024-12-26 09:18:30|2296.17|2284.67|2296.74|2285.24|2296.74|2285.24|2296.03|2284.53|19
1735204720000|2024-12-26 09:18:40|2296.82|2285.32|2297.52|2286.02|2297.53|2286.03|2296.82|2285.32|15
1735204730000|2024-12-26 09:18:50|2297.53|2286.03|2296.85|2285.35|2297.53|2286.03|2296.67|2285.17|12
1735204740000|2024-12-26 09:19:00|2296.86|2285.36|2297.53|2286.03|2297.53|2286.03|2296.85|2285.35|24
1735204750000|2024-12-26 09:19:10|2297.39|2285.89|2296.1|2284.6|2297.41|2285.91|2296.1|2284.6|15
1735204760000|2024-12-26 09:19:20|2295.98|2284.48|2295.75|2284.25|2295.98|2284.48|2295.51|2284.01|15
1735204770000|2024-12-26 09:19:30|2296.64|2285.14|2296.35|2284.85|2297.53|2286.03|2296.21|2284.71|20
1735204780000|2024-12-26 09:19:40|2296.3|2284.8|2295.72|2284.22|2296.3|2284.8|2295.43|2283.93|17
1735204790000|2024-12-26 09:19:50|2295.75|2284.25|2296.74|2285.24|2296.79|2285.29|2295.75|2284.25|22
1735204800000|2024-12-26 09:20:00|2296.52|2285.02|2296.62|2285.12|2296.68|2285.18|2295.71|2284.21|29
1735204810000|2024-12-26 09:20:10|2296.67|2285.17|2296.31|2284.81|2296.72|2285.22|2295.78|2284.28|28
1735204820000|2024-12-26 09:20:20|2296.32|2284.82|2295.6|2284.1|2296.39|2284.89|2294.98|2283.48|26
1735204830000|2024-12-26 09:20:30|2295.64|2284.14|2295.68|2284.18|2295.68|2284.18|2294.42|2282.92|27
1735204840000|2024-12-26 09:20:40|2295.56|2284.06|2296.31|2284.81|2296.31|2284.81|2295.56|2284.06|19
1735204850000|2024-12-26 09:20:50|2296.16|2284.66|2296.06|2284.56|2296.16|2284.66|2295.89|2284.39|19
1735204860000|2024-12-26 09:21:00|2296.1|2284.6|2295.99|2284.49|2296.31|2284.81|2295.72|2284.22|20
1735204870000|2024-12-26 09:21:10|2296|2284.5|2296.31|2284.81|2296.31|2284.81|2296|2284.5|4
1735204880000|2024-12-26 09:21:20|2296.07|2284.57|2295.91|2284.41|2296.22|2284.72|2295.72|2284.22|15
1735204890000|2024-12-26 09:21:30|2296.02|2284.52|2296.09|2284.59|2296.12|2284.62|2295.06|2283.56|29
1735204900000|2024-12-26 09:21:40|2296.22|2284.72|2294.85|2283.35|2296.22|2284.72|2294.74|2283.24|30
1735204910000|2024-12-26 09:21:50|2294.9|2283.4|2295.99|2284.49|2295.99|2284.49|2294.89|2283.39|25
1735204920000|2024-12-26 09:22:00|2295.89|2284.39|2296.27|2284.77|2296.27|2284.77|2295.65|2284.15|27
1735204930000|2024-12-26 09:22:10|2296.31|2284.81|2296.31|2284.81|2296.31|2284.81|2296.27|2284.77|7
1735204940000|2024-12-26 09:22:20|2296.3|2284.8|2296.31|2284.81|2296.31|2284.81|2296.3|2284.8|2
1735204960000|2024-12-26 09:22:40|2296.55|2285.05|2296.8|2285.3|2296.8|2285.3|2296.55|2285.05|2
1735204970000|2024-12-26 09:22:50|2296.99|2285.49|2298.91|2287.41|2298.91|2287.41|2296.99|2285.49|10
1735204980000|2024-12-26 09:23:00|2299.28|2287.78|2299.53|2288.03|2299.86|2288.36|2299.28|2287.78|3
1735204990000|2024-12-26 09:23:10|2299.52|2288.02|2299.14|2287.64|2299.52|2288.02|2298.62|2287.12|18
1735205000000|2024-12-26 09:23:20|2298.86|2287.36|2297.63|2286.13|2298.92|2287.42|2297.53|2286.03|17
1735205010000|2024-12-26 09:23:30|2297.57|2286.07|2298.41|2286.91|2298.64|2287.14|2297.57|2286.07|18
1735205020000|2024-12-26 09:23:40|2298.42|2286.92|2298.79|2287.29|2299.24|2287.74|2298.41|2286.91|22
1735205030000|2024-12-26 09:23:50|2299.17|2287.67|2299.12|2287.62|2299.24|2287.74|2299.05|2287.55|13
1735205040000|2024-12-26 09:24:00|2298.68|2287.18|2298.59|2287.09|2298.78|2287.28|2298.35|2286.85|21
1735205050000|2024-12-26 09:24:10|2298.9|2287.4|2298.74|2287.24|2299.11|2287.61|2298.72|2287.22|10
1735205060000|2024-12-26 09:24:20|2298.78|2287.28|2299.23|2287.73|2299.24|2287.74|2298.78|2287.28|14
1735205070000|2024-12-26 09:24:30|2299.19|2287.69|2299.24|2287.74|2299.24|2287.74|2299.19|2287.69|7
1735205080000|2024-12-26 09:24:40|2299.65|2288.15|2300.06|2288.56|2300.06|2288.56|2299.65|2288.15|2
1735205100000|2024-12-26 09:25:00|2299.76|2288.26|2299.73|2288.23|2300.02|2288.52|2299.64|2288.14|15
1735205110000|2024-12-26 09:25:10|2299.81|2288.31|2299.4|2287.9|2300.05|2288.55|2299.4|2287.9|16
1735205120000|2024-12-26 09:25:20|2299.36|2287.86|2299.94|2288.44|2299.94|2288.44|2299.2|2287.7|13
1735205130000|2024-12-26 09:25:30|2300.06|2288.56|2300.06|2288.56|2300.06|2288.56|2300|2288.5|13
1735205140000|2024-12-26 09:25:40|2300.17|2288.67|2300.36|2288.86|2301.13|2289.63|2300.17|2288.67|14
1735205150000|2024-12-26 09:25:50|2300.16|2288.66|2300.43|2288.93|2300.43|2288.93|2300.06|2288.56|23
1735205160000|2024-12-26 09:26:00|2300.39|2288.89|2301.13|2289.63|2301.13|2289.63|2299.89|2288.39|15
1735205240000|2024-12-26 09:27:20|2301.2|2289.7|2301.25|2289.75|2301.27|2289.77|2301.13|2289.63|13
1735205250000|2024-12-26 09:27:30|2301.27|2289.77|2301.27|2289.77|2301.27|2289.77|2301.27|2289.77|1
1735205260000|2024-12-26 09:27:40|2301.68|2290.18|2302.08|2290.58|2302.08|2290.58|2301.68|2290.18|2
1735205280000|2024-12-26 09:28:00|2301.78|2290.28|2301.31|2289.81|2301.78|2290.28|2301.18|2289.68|11
1735205290000|2024-12-26 09:28:10|2301.26|2289.76|2301.15|2289.65|2301.4|2289.9|2301.15|2289.65|11
1735205300000|2024-12-26 09:28:20|2301.14|2289.64|2299.2|2287.7|2301.14|2289.64|2299.2|2287.7|2
1735205310000|2024-12-26 09:28:30|2299.22|2287.72|2299.34|2287.84|2299.65|2288.15|2299.2|2287.7|18
1735205320000|2024-12-26 09:28:40|2299.45|2287.95|2299.2|2287.7|2299.51|2288.01|2299.2|2287.7|7
1735205340000|2024-12-26 09:29:00|2299.27|2287.77|2300.14|2288.64|2300.14|2288.64|2299.2|2287.7|25
1735205350000|2024-12-26 09:29:10|2300.25|2288.75|2300.48|2288.98|2300.48|2288.98|2300.25|2288.75|7
1735205360000|2024-12-26 09:29:20|2300.56|2289.06|2301.15|2289.65|2301.15|2289.65|2300.56|2289.06|3
1735205370000|2024-12-26 09:29:30|2301.62|2290.12|2302.08|2290.58|2302.08|2290.58|2301.62|2290.12|2
1735205380000|2024-12-26 09:29:40|2302.4|2290.9|2302.72|2291.22|2302.72|2291.22|2302.4|2290.9|2
1735205390000|2024-12-26 09:29:50|2303.02|2291.52|2303.25|2291.75|2303.25|2291.75|2303.02|2291.52|13
1735205400000|2024-12-26 09:30:00|2303.33|2291.83|2302.6|2291.1|2303.43|2291.93|2302.58|2291.08|12
1735205410000|2024-12-26 09:30:10|2302.58|2291.08|2302.47|2290.97|2302.59|2291.09|2302.02|2290.52|19
1735205420000|2024-12-26 09:30:20|2302.39|2290.89|2301.49|2289.99|2302.47|2290.97|2301.29|2289.79|26
1735205430000|2024-12-26 09:30:30|2301.61|2290.11|2301.19|2289.69|2302.84|2291.34|2301.19|2289.69|22
1735205440000|2024-12-26 09:30:40|2301.36|2289.86|2301.37|2289.87|2301.56|2290.06|2301.06|2289.56|23
1735205450000|2024-12-26 09:30:50|2301.6|2290.1|2300.71|2289.21|2301.71|2290.21|2300.71|2289.21|23
1735205460000|2024-12-26 09:31:00|2300.68|2289.18|2300.85|2289.35|2300.89|2289.39|2300.39|2288.89|23
1735205470000|2024-12-26 09:31:10|2300.88|2289.38|2300.94|2289.44|2300.94|2289.44|2300.15|2288.65|16
1735205480000|2024-12-26 09:31:20|2300.95|2289.45|2301.66|2290.16|2301.66|2290.16|2300.63|2289.13|21
1735205490000|2024-12-26 09:31:30|2301.68|2290.18|2302.23|2290.73|2302.25|2290.75|2301.66|2290.16|19
1735205500000|2024-12-26 09:31:40|2302.17|2290.67|2302.35|2290.85|2302.35|2290.85|2302.17|2290.67|9
1735205560000|2024-12-26 09:32:40|2302.55|2291.05|2302.75|2291.25|2302.75|2291.25|2302.55|2291.05|2
1735205600000|2024-12-26 09:33:20|2302.57|2291.07|2300.53|2289.03|2302.57|2291.07|2300.34|2288.84|11
1735205610000|2024-12-26 09:33:30|2300.87|2289.37|2300.57|2289.07|2301.1|2289.6|2299.95|2288.45|31
1735205620000|2024-12-26 09:33:40|2300.63|2289.13|2301.86|2290.36|2301.97|2290.47|2300.63|2289.13|23
1735205630000|2024-12-26 09:33:50|2301.42|2289.92|2300.65|2289.15|2301.42|2289.92|2300.24|2288.74|19
1735205640000|2024-12-26 09:34:00|2300.2|2288.7|2300.92|2289.42|2300.92|2289.42|2299.43|2287.93|21
1735205650000|2024-12-26 09:34:10|2300.81|2289.31|2300.6|2289.1|2300.85|2289.35|2299.75|2288.25|19
1735205660000|2024-12-26 09:34:20|2300.91|2289.41|2300.8|2289.3|2301.23|2289.73|2300.64|2289.14|24
1735205670000|2024-12-26 09:34:30|2300.77|2289.27|2300.3|2288.8|2300.77|2289.27|2300.3|2288.8|14
1735205680000|2024-12-26 09:34:40|2300.2|2288.7|2300.76|2289.26|2300.76|2289.26|2300.2|2288.7|14
1735205690000|2024-12-26 09:34:50|2300.59|2289.09|2300.67|2289.17|2300.67|2289.17|2299.93|2288.43|27
1735205700000|2024-12-26 09:35:00|2300.85|2289.35|2301.19|2289.69|2301.19|2289.69|2300.85|2289.35|14
1735205710000|2024-12-26 09:35:10|2301.15|2289.65|2301.07|2289.57|2301.21|2289.71|2300.88|2289.38|15
1735205720000|2024-12-26 09:35:20|2301.23|2289.73|2301.23|2289.73|2301.23|2289.73|2301.23|2289.73|1
1735205730000|2024-12-26 09:35:30|2301.24|2289.74|2304.44|2292.94|2304.44|2292.94|2301.24|2289.74|8
1735205740000|2024-12-26 09:35:40|2304.87|2293.37|2305.3|2293.8|2305.3|2293.8|2304.87|2293.37|2
1735205750000|2024-12-26 09:35:50|2305.19|2293.69|2304.93|2293.43|2305.19|2293.69|2304.04|2292.54|15
1735205760000|2024-12-26 09:36:00|2304.81|2293.31|2303.49|2291.99|2305.03|2293.53|2303.49|2291.99|26
1735205770000|2024-12-26 09:36:10|2303.51|2292.01|2303.5|2292|2303.52|2292.02|2302.4|2290.9|20
1735205780000|2024-12-26 09:36:20|2303.53|2292.03|2302.56|2291.06|2303.61|2292.11|2302.55|2291.05|24
1735205790000|2024-12-26 09:36:30|2302.48|2290.98|2302.29|2290.79|2302.48|2290.98|2301.9|2290.4|18
1735205800000|2024-12-26 09:36:40|2302.3|2290.8|2302.01|2290.51|2302.47|2290.97|2302.01|2290.51|16
1735205810000|2024-12-26 09:36:50|2302.04|2290.54|2301.99|2290.49|2302.17|2290.67|2301.73|2290.23|9
1735205820000|2024-12-26 09:37:00|2301.96|2290.46|2303.06|2291.56|2303.06|2291.56|2301.69|2290.19|23
1735205830000|2024-12-26 09:37:10|2303.07|2291.57|2303.2|2291.7|2303.2|2291.7|2303.07|2291.57|4
1735205860000|2024-12-26 09:37:40|2303.19|2291.69|2302.4|2290.9|2303.19|2291.69|2302.4|2290.9|17
1735205870000|2024-12-26 09:37:50|2302.41|2290.91|2302.54|2291.04|2302.54|2291.04|2301.66|2290.16|27
1735205880000|2024-12-26 09:38:00|2302.55|2291.05|2301.66|2290.16|2302.77|2291.27|2301.66|2290.16|27
1735205890000|2024-12-26 09:38:10|2301.75|2290.25|2301.08|2289.58|2301.81|2290.31|2300.78|2289.28|25
1735205900000|2024-12-26 09:38:20|2301.05|2289.55|2301.49|2289.99|2302.05|2290.55|2300.9|2289.4|24
1735205910000|2024-12-26 09:38:30|2301.79|2290.29|2300.99|2289.49|2302.27|2290.77|2300.84|2289.34|22
1735205920000|2024-12-26 09:38:40|2301.1|2289.6|2300.84|2289.34|2301.1|2289.6|2300.81|2289.31|14
1735205930000|2024-12-26 09:38:50|2300.79|2289.29|2301.12|2289.62|2301.15|2289.65|2300.75|2289.25|15
1735205940000|2024-12-26 09:39:00|2301.13|2289.63|2301.26|2289.76|2301.45|2289.95|2300.91|2289.41|19
1735205950000|2024-12-26 09:39:10|2301.37|2289.87|2301.3|2289.8|2301.68|2290.18|2300.98|2289.48|20
1735205960000|2024-12-26 09:39:20|2301.47|2289.97|2302.03|2290.53|2302.03|2290.53|2301.47|2289.97|15
1735205970000|2024-12-26 09:39:30|2301.78|2290.28|2302.45|2290.95|2302.49|2290.99|2301.7|2290.2|25
1735205980000|2024-12-26 09:39:40|2302.59|2291.09|2302.93|2291.43|2302.93|2291.43|2302.59|2291.09|4
1735206000000|2024-12-26 09:40:00|2302.62|2291.12|2302.84|2291.34|2302.84|2291.34|2302.51|2291.01|15
1735206010000|2024-12-26 09:40:10|2302.93|2291.43|2302.68|2291.18|2302.93|2291.43|2302.68|2291.18|3
1735206020000|2024-12-26 09:40:20|2302.75|2291.25|2302.01|2290.51|2302.93|2291.43|2301.6|2290.1|15
1735206030000|2024-12-26 09:40:30|2302.14|2290.64|2301.63|2290.13|2302.43|2290.93|2301.63|2290.13|33
1735206040000|2024-12-26 09:40:40|2301.74|2290.24|2301.71|2290.21|2301.83|2290.33|2301.59|2290.09|17
1735206050000|2024-12-26 09:40:50|2301.8|2290.3|2301|2289.5|2301.8|2290.3|2301|2289.5|11
1735206060000|2024-12-26 09:41:00|2300.78|2289.28|2300.75|2289.25|2300.78|2289.28|2300.75|2289.25|6
1735206070000|2024-12-26 09:41:10|2300.86|2289.36|2300.75|2289.25|2300.86|2289.36|2300.75|2289.25|8
1735206080000|2024-12-26 09:41:20|2300.86|2289.36|2300.75|2289.25|2300.86|2289.36|2300.75|2289.25|2
1735206090000|2024-12-26 09:41:30|2300.89|2289.39|2300.9|2289.4|2300.99|2289.49|2300.85|2289.35|12
1735206100000|2024-12-26 09:41:40|2300.89|2289.39|2301.03|2289.53|2301.05|2289.55|2300.78|2289.28|26
1735206110000|2024-12-26 09:41:50|2301.04|2289.54|2300.75|2289.25|2301.04|2289.54|2300.75|2289.25|16
1735206120000|2024-12-26 09:42:00|2300.88|2289.38|2300.9|2289.4|2300.9|2289.4|2300.75|2289.25|7
1735206130000|2024-12-26 09:42:10|2300.89|2289.39|2301.29|2289.79|2301.29|2289.79|2300.89|2289.39|8
1735206210000|2024-12-26 09:43:30|2300.99|2289.49|2300.75|2289.25|2300.99|2289.49|2300.75|2289.25|2
1735206240000|2024-12-26 09:44:00|2300.91|2289.41|2300.75|2289.25|2301.23|2289.73|2300.75|2289.25|15
1735206250000|2024-12-26 09:44:10|2300.78|2289.28|2300.75|2289.25|2300.89|2289.39|2300.75|2289.25|9
1735206260000|2024-12-26 09:44:20|2300.89|2289.39|2301.12|2289.62|2301.14|2289.64|2300.89|2289.39|4
1735206270000|2024-12-26 09:44:30|2301.16|2289.66|2301.29|2289.79|2301.29|2289.79|2301.08|2289.58|14
1735206280000|2024-12-26 09:44:40|2301.23|2289.73|2301.14|2289.64|2301.29|2289.79|2301.12|2289.62|10
1735206290000|2024-12-26 09:44:50|2301.19|2289.69|2301.29|2289.79|2301.29|2289.79|2301.19|2289.69|10
1735206300000|2024-12-26 09:45:00|2301.26|2289.76|2300.82|2289.32|2301.26|2289.76|2300.75|2289.25|16
1735206310000|2024-12-26 09:45:10|2300.76|2289.26|2300.93|2289.43|2300.93|2289.43|2300.75|2289.25|10
1735206320000|2024-12-26 09:45:20|2300.92|2289.42|2300.75|2289.25|2300.92|2289.42|2300.75|2289.25|4
1735206410000|2024-12-26 09:46:50|2299.97|2288.47|2299.2|2287.7|2299.97|2288.47|2299.2|2287.7|2
1735206430000|2024-12-26 09:47:10|2299.26|2287.76|2299.43|2287.93|2299.44|2287.94|2299.2|2287.7|15
1735206440000|2024-12-26 09:47:20|2299.42|2287.92|2299.26|2287.76|2299.42|2287.92|2299.2|2287.7|14
1735206450000|2024-12-26 09:47:30|2299.22|2287.72|2299.2|2287.7|2299.27|2287.77|2299.2|2287.7|7
1735206490000|2024-12-26 09:48:10|2299.68|2288.18|2300.26|2288.76|2300.26|2288.76|2299.68|2288.18|3
1735206500000|2024-12-26 09:48:20|2300.18|2288.68|2299.69|2288.19|2300.18|2288.68|2299.52|2288.02|12
1735206510000|2024-12-26 09:48:30|2299.57|2288.07|2300.26|2288.76|2300.26|2288.76|2299.45|2287.95|14
1735206520000|2024-12-26 09:48:40|2300.05|2288.55|2299.58|2288.08|2300.23|2288.73|2299.55|2288.05|22
1735206530000|2024-12-26 09:48:50|2299.63|2288.13|2299.77|2288.27|2300.05|2288.55|2299.63|2288.13|26
1735206540000|2024-12-26 09:49:00|2299.8|2288.3|2300.04|2288.54|2300.04|2288.54|2299.3|2287.8|18
1735206550000|2024-12-26 09:49:10|2300.01|2288.51|2300.26|2288.76|2300.26|2288.76|2299.96|2288.46|9
1735206560000|2024-12-26 09:49:20|2300.15|2288.65|2299.91|2288.41|2300.15|2288.65|2299.69|2288.19|6
1735206570000|2024-12-26 09:49:30|2300.06|2288.56|2299.78|2288.28|2300.17|2288.67|2299.63|2288.13|27
1735206580000|2024-12-26 09:49:40|2299.64|2288.14|2299.75|2288.25|2299.83|2288.33|2299.53|2288.03|22
1735206590000|2024-12-26 09:49:50|2299.78|2288.28|2299.96|2288.46|2300|2288.5|2299.72|2288.22|18
1735206600000|2024-12-26 09:50:00|2299.98|2288.48|2299.57|2288.07|2300.26|2288.76|2299.53|2288.03|12
1735206610000|2024-12-26 09:50:10|2299.54|2288.04|2300.26|2288.76|2300.26|2288.76|2299.54|2288.04|12
1735206640000|2024-12-26 09:50:40|2300.07|2288.57|2300.01|2288.51|2300.07|2288.57|2299.65|2288.15|15
1735206650000|2024-12-26 09:50:50|2300.02|2288.52|2299.4|2287.9|2300.1|2288.6|2299.4|2287.9|34
1735206660000|2024-12-26 09:51:00|2299.38|2287.88|2299.54|2288.04|2299.9|2288.4|2299.38|2287.88|18
1735206670000|2024-12-26 09:51:10|2299.58|2288.08|2299.52|2288.02|2299.63|2288.13|2299.27|2287.77|20
1735206680000|2024-12-26 09:51:20|2299.53|2288.03|2299.7|2288.2|2299.75|2288.25|2299.2|2287.7|22
1735206690000|2024-12-26 09:51:30|2299.71|2288.21|2299.2|2287.7|2299.71|2288.21|2299.2|2287.7|4
1735206700000|2024-12-26 09:51:40|2299.34|2287.84|2299.2|2287.7|2299.34|2287.84|2299.2|2287.7|2
1735206730000|2024-12-26 09:52:10|2297.84|2286.34|2296.55|2285.05|2297.84|2286.34|2296.55|2285.05|6
1735206740000|2024-12-26 09:52:20|2296.52|2285.02|2297.15|2285.65|2297.22|2285.72|2296.52|2285.02|29
1735206750000|2024-12-26 09:52:30|2297.04|2285.54|2297.3|2285.8|2297.3|2285.8|2297.04|2285.54|4
1735206780000|2024-12-26 09:53:00|2297.18|2285.68|2297.05|2285.55|2297.3|2285.8|2297.05|2285.55|4
1735206790000|2024-12-26 09:53:10|2297|2285.5|2297.3|2285.8|2297.3|2285.8|2296.84|2285.34|12
1735206850000|2024-12-26 09:54:10|2298.06|2286.56|2297.84|2286.34|2298.53|2287.03|2297.63|2286.13|22
1735206860000|2024-12-26 09:54:20|2297.89|2286.39|2298.38|2286.88|2298.45|2286.95|2297.58|2286.08|28
1735206870000|2024-12-26 09:54:30|2298.42|2286.92|2298.7|2287.2|2298.87|2287.37|2298.33|2286.83|18
1735206880000|2024-12-26 09:54:40|2298.71|2287.21|2298.89|2287.39|2298.89|2287.39|2298.71|2287.21|15
1735206890000|2024-12-26 09:54:50|2298.71|2287.21|2298.51|2287.01|2298.71|2287.21|2298.35|2286.85|4
1735206900000|2024-12-26 09:55:00|2298.48|2286.98|2298.27|2286.77|2298.67|2287.17|2298.18|2286.68|23
1735206910000|2024-12-26 09:55:10|2298.38|2286.88|2298.78|2287.28|2298.78|2287.28|2298.27|2286.77|16
1735206920000|2024-12-26 09:55:20|2298.84|2287.34|2298.89|2287.39|2298.89|2287.39|2298.84|2287.34|3
1735206940000|2024-12-26 09:55:40|2298.84|2287.34|2298.46|2286.96|2298.89|2287.39|2298.26|2286.76|26
1735206950000|2024-12-26 09:55:50|2298.32|2286.82|2298.36|2286.86|2298.78|2287.28|2298.14|2286.64|21
1735206960000|2024-12-26 09:56:00|2298.35|2286.85|2297.47|2285.97|2298.35|2286.85|2297.38|2285.88|14
1735206970000|2024-12-26 09:56:10|2297.46|2285.96|2297.41|2285.91|2297.49|2285.99|2297.39|2285.89|14
1735206980000|2024-12-26 09:56:20|2297.46|2285.96|2297.48|2285.98|2297.5|2286|2297.41|2285.91|17
1735206990000|2024-12-26 09:56:30|2297.5|2286|2298.34|2286.84|2298.44|2286.94|2297.47|2285.97|29
1735207000000|2024-12-26 09:56:40|2298.4|2286.9|2298.44|2286.94|2298.47|2286.97|2298.29|2286.79|18
1735207010000|2024-12-26 09:56:50|2298.45|2286.95|2297.64|2286.14|2298.46|2286.96|2297.48|2285.98|25
1735207020000|2024-12-26 09:57:00|2297.62|2286.12|2297.3|2285.8|2297.77|2286.27|2297.3|2285.8|16
1735207050000|2024-12-26 09:57:30|2297.39|2285.89|2297.48|2285.98|2297.5|2286|2297.3|2285.8|21
1735207060000|2024-12-26 09:57:40|2297.56|2286.06|2297.44|2285.94|2297.56|2286.06|2297.32|2285.82|18
1735207070000|2024-12-26 09:57:50|2297.39|2285.89|2297.3|2285.8|2297.44|2285.94|2297.3|2285.8|19
1735207080000|2024-12-26 09:58:00|2297.31|2285.81|2297.39|2285.89|2297.39|2285.89|2297.3|2285.8|13
1735207090000|2024-12-26 09:58:10|2297.3|2285.8|2297.39|2285.89|2297.45|2285.95|2297.3|2285.8|15
1735207100000|2024-12-26 09:58:20|2297.38|2285.88|2297.39|2285.89|2297.45|2285.95|2297.37|2285.87|14
1735207110000|2024-12-26 09:58:30|2297.46|2285.96|2297.39|2285.89|2297.47|2285.97|2297.39|2285.89|11
1735207120000|2024-12-26 09:58:40|2297.41|2285.91|2297.3|2285.8|2297.44|2285.94|2297.3|2285.8|12
1735207130000|2024-12-26 09:58:50|2297.38|2285.88|2297.37|2285.87|2297.38|2285.88|2297.33|2285.83|14
1735207140000|2024-12-26 09:59:00|2297.38|2285.88|2297.47|2285.97|2297.47|2285.97|2297.37|2285.87|9
1735207150000|2024-12-26 09:59:10|2297.39|2285.89|2297.42|2285.92|2297.46|2285.96|2297.39|2285.89|11
1735207160000|2024-12-26 09:59:20|2297.4|2285.9|2297.47|2285.97|2297.47|2285.97|2297.4|2285.9|2
1735207170000|2024-12-26 09:59:30|2297.42|2285.92|2297.43|2285.93|2297.47|2285.97|2297.42|2285.92|5
1735207180000|2024-12-26 09:59:40|2297.46|2285.96|2297.38|2285.88|2297.47|2285.97|2297.36|2285.86|18
1735207190000|2024-12-26 09:59:50|2297.46|2285.96|2297.38|2285.88|2297.47|2285.97|2297.38|2285.88|10
1735207200000|2024-12-26 10:00:00|2297.39|2285.89|2297.38|2285.88|2297.39|2285.89|2297.3|2285.8|14
1735207210000|2024-12-26 10:00:10|2297.37|2285.87|2297.3|2285.8|2297.37|2285.87|2297.3|2285.8|2
1735207240000|2024-12-26 10:00:40|2296.22|2284.72|2294.02|2282.52|2296.22|2284.72|2293.97|2282.47|7
1735207250000|2024-12-26 10:00:50|2293.84|2282.34|2292.2|2280.7|2293.87|2282.37|2292.2|2280.7|6
1735207260000|2024-12-26 10:01:00|2292.32|2280.82|2292.2|2280.7|2292.46|2280.96|2292.2|2280.7|9
1735207270000|2024-12-26 10:01:10|2292.01|2280.51|2291.83|2280.33|2292.01|2280.51|2291.83|2280.33|2
1735207290000|2024-12-26 10:01:30|2291.79|2280.29|2290.25|2278.75|2291.79|2280.29|2290|2278.5|17
1735207300000|2024-12-26 10:01:40|2290.19|2278.69|2291.42|2279.92|2291.7|2280.2|2290.06|2278.56|26
1735207310000|2024-12-26 10:01:50|2291.36|2279.86|2291.41|2279.91|2292.01|2280.51|2291.16|2279.66|31
1735207320000|2024-12-26 10:02:00|2291.3|2279.8|2290.61|2279.11|2291.41|2279.91|2290.32|2278.82|22
1735207330000|2024-12-26 10:02:10|2290.79|2279.29|2291.45|2279.95|2291.72|2280.22|2290.62|2279.12|21
1735207340000|2024-12-26 10:02:20|2291.57|2280.07|2292.03|2280.53|2292.03|2280.53|2290.85|2279.35|17
1735207360000|2024-12-26 10:02:40|2291.98|2280.48|2291.83|2280.33|2292.03|2280.53|2291.47|2279.97|31
1735207370000|2024-12-26 10:02:50|2291.82|2280.32|2290.51|2279.01|2291.95|2280.45|2290.3|2278.8|29
1735207380000|2024-12-26 10:03:00|2290.47|2278.97|2291.15|2279.65|2291.9|2280.4|2290.21|2278.71|27
1735207390000|2024-12-26 10:03:10|2291.16|2279.66|2290.86|2279.36|2291.29|2279.79|2290.8|2279.3|20
1735207400000|2024-12-26 10:03:20|2291|2279.5|2290.2|2278.7|2291.1|2279.6|2290.07|2278.57|20
1735207410000|2024-12-26 10:03:30|2290.32|2278.82|2290.51|2279.01|2290.75|2279.25|2290.16|2278.66|21
1735207420000|2024-12-26 10:03:40|2290.17|2278.67|2290.2|2278.7|2290.68|2279.18|2290.12|2278.62|19
1735207430000|2024-12-26 10:03:50|2290.32|2278.82|2290.14|2278.64|2290.61|2279.11|2290.14|2278.64|24
1735207440000|2024-12-26 10:04:00|2290.11|2278.61|2290.61|2279.11|2291.18|2279.68|2289.99|2278.49|24
1735207450000|2024-12-26 10:04:10|2290.58|2279.08|2290.15|2278.65|2290.7|2279.2|2290.03|2278.53|18
1735207460000|2024-12-26 10:04:20|2290.14|2278.64|2290.73|2279.23|2290.79|2279.29|2290.14|2278.64|17
1735207470000|2024-12-26 10:04:30|2290.74|2279.24|2290.45|2278.95|2290.74|2279.24|2290.25|2278.75|26
1735207480000|2024-12-26 10:04:40|2290.51|2279.01|2290.2|2278.7|2290.51|2279.01|2290.2|2278.7|16
1735207490000|2024-12-26 10:04:50|2290.19|2278.69|2290.24|2278.74|2290.26|2278.76|2289.99|2278.49|23
1735207500000|2024-12-26 10:05:00|2290.26|2278.76|2290.18|2278.68|2290.61|2279.11|2290.06|2278.56|21
1735207510000|2024-12-26 10:05:10|2290.19|2278.69|2291.08|2279.58|2291.08|2279.58|2290.19|2278.69|12
1735207520000|2024-12-26 10:05:20|2291|2279.5|2290.81|2279.31|2291|2279.5|2290.64|2279.14|20
1735207530000|2024-12-26 10:05:30|2290.83|2279.33|2290.46|2278.96|2291.06|2279.56|2290.29|2278.79|32
1735207540000|2024-12-26 10:05:40|2290.5|2279|2290.53|2279.03|2290.66|2279.16|2290.39|2278.89|24
1735207550000|2024-12-26 10:05:50|2290.72|2279.22|2290.78|2279.28|2290.84|2279.34|2290.62|2279.12|22
1735207560000|2024-12-26 10:06:00|2290.48|2278.98|2290.67|2279.17|2290.89|2279.39|2290.48|2278.98|23
1735207570000|2024-12-26 10:06:10|2290.68|2279.18|2290.99|2279.49|2290.99|2279.49|2290.68|2279.18|6
1735207580000|2024-12-26 10:06:20|2290.6|2279.1|2290.11|2278.61|2290.6|2279.1|2290.02|2278.52|23
1735207590000|2024-12-26 10:06:30|2290.02|2278.52|2289.81|2278.31|2290.24|2278.74|2289.67|2278.17|32
1735207600000|2024-12-26 10:06:40|2289.55|2278.05|2289.58|2278.08|2289.97|2278.47|2289.3|2277.8|23
1735207610000|2024-12-26 10:06:50|2289.52|2278.02|2289.92|2278.42|2290.13|2278.63|2289.46|2277.96|27
1735207620000|2024-12-26 10:07:00|2289.94|2278.44|2289.95|2278.45|2290.06|2278.56|2289.32|2277.82|23
1735207630000|2024-12-26 10:07:10|2289.89|2278.39|2289.13|2277.63|2289.89|2278.39|2289.13|2277.63|16
1735207660000|2024-12-26 10:07:40|2287.73|2276.23|2287.67|2276.17|2287.81|2276.31|2287.65|2276.15|9
1735207670000|2024-12-26 10:07:50|2287.56|2276.06|2287.69|2276.19|2287.69|2276.19|2287.5|2276|19
1735207680000|2024-12-26 10:08:00|2287.75|2276.25|2287.29|2275.79|2287.81|2276.31|2287.29|2275.79|24
1735207690000|2024-12-26 10:08:10|2287.23|2275.73|2287.35|2275.85|2287.56|2276.06|2287.23|2275.73|14
1735207700000|2024-12-26 10:08:20|2287.33|2275.83|2287.48|2275.98|2287.62|2276.12|2286.59|2275.09|32
1735207710000|2024-12-26 10:08:30|2287.49|2275.99|2287.81|2276.31|2287.81|2276.31|2287.49|2275.99|15
1735207720000|2024-12-26 10:08:40|2287.62|2276.12|2287.42|2275.92|2287.77|2276.27|2287.31|2275.81|25
1735207730000|2024-12-26 10:08:50|2287.36|2275.86|2287.31|2275.81|2287.43|2275.93|2287.16|2275.66|11
1735207740000|2024-12-26 10:09:00|2287.43|2275.93|2287.1|2275.6|2287.43|2275.93|2286.63|2275.13|20
1735207750000|2024-12-26 10:09:10|2287.11|2275.61|2287.39|2275.89|2287.55|2276.05|2287.08|2275.58|21
1735207760000|2024-12-26 10:09:20|2287.4|2275.9|2287.55|2276.05|2287.55|2276.05|2287.4|2275.9|5
1735207780000|2024-12-26 10:09:40|2287.68|2276.18|2287.81|2276.31|2287.81|2276.31|2287.68|2276.18|2
1735207800000|2024-12-26 10:10:00|2287.84|2276.34|2287.86|2276.36|2287.86|2276.36|2287.84|2276.34|2
1735207810000|2024-12-26 10:10:10|2288.03|2276.53|2288.2|2276.7|2288.2|2276.7|2288.03|2276.53|2
1735207840000|2024-12-26 10:10:40|2288.27|2276.77|2288.35|2276.85|2288.35|2276.85|2288.27|2276.77|2
1735207860000|2024-12-26 10:11:00|2288.38|2276.88|2288.78|2277.28|2288.78|2277.28|2288.38|2276.88|4
1735207870000|2024-12-26 10:11:10|2288.67|2277.17|2288.67|2277.17|2288.68|2277.18|2288.67|2277.17|3
1735207880000|2024-12-26 10:11:20|2288.61|2277.11|2288.34|2276.84|2288.64|2277.14|2288.18|2276.68|20
1735207890000|2024-12-26 10:11:30|2288.31|2276.81|2288.11|2276.61|2288.34|2276.84|2288.08|2276.58|18
1735207900000|2024-12-26 10:11:40|2288.15|2276.65|2287.96|2276.46|2288.16|2276.66|2287.86|2276.36|16
1735207910000|2024-12-26 10:11:50|2288.04|2276.54|2288.09|2276.59|2288.22|2276.72|2287.98|2276.48|15
1735207920000|2024-12-26 10:12:00|2287.97|2276.47|2287.98|2276.48|2288.38|2276.88|2287.93|2276.43|22
1735207930000|2024-12-26 10:12:10|2288.04|2276.54|2288.35|2276.85|2288.46|2276.96|2288.01|2276.51|13
1735207940000|2024-12-26 10:12:20|2288.15|2276.65|2288.54|2277.04|2288.54|2277.04|2288.09|2276.59|24
1735207950000|2024-12-26 10:12:30|2288.42|2276.92|2288.39|2276.89|2288.48|2276.98|2288.35|2276.85|14
1735207960000|2024-12-26 10:12:40|2288.4|2276.9|2288.01|2276.51|2288.42|2276.92|2287.95|2276.45|21
1735207970000|2024-12-26 10:12:50|2288.04|2276.54|2288.66|2277.16|2288.66|2277.16|2288.04|2276.54|23
1735207980000|2024-12-26 10:13:00|2288.67|2277.17|2287.94|2276.44|2288.67|2277.17|2287.94|2276.44|25
1735207990000|2024-12-26 10:13:10|2288.02|2276.52|2288.49|2276.99|2288.5|2277|2288|2276.5|23
1735208000000|2024-12-26 10:13:20|2288.45|2276.95|2288.18|2276.68|2288.61|2277.11|2288.08|2276.58|24
1735208010000|2024-12-26 10:13:30|2288.12|2276.62|2288.28|2276.78|2288.37|2276.87|2287.86|2276.36|21
1735208020000|2024-12-26 10:13:40|2288.27|2276.77|2288.11|2276.61|2288.67|2277.17|2288.1|2276.6|11
1735208030000|2024-12-26 10:13:50|2288.1|2276.6|2288.1|2276.6|2288.56|2277.06|2288.1|2276.6|21
1735208040000|2024-12-26 10:14:00|2287.98|2276.48|2287.92|2276.42|2288.21|2276.71|2287.86|2276.36|18
1735208050000|2024-12-26 10:14:10|2288.04|2276.54|2288.22|2276.72|2288.22|2276.72|2288.04|2276.54|15
1735208060000|2024-12-26 10:14:20|2288.67|2277.17|2288.62|2277.12|2289.11|2277.61|2288.56|2277.06|7
1735208070000|2024-12-26 10:14:30|2288.74|2277.24|2289.18|2277.68|2289.18|2277.68|2288.63|2277.13|29
1735208080000|2024-12-26 10:14:40|2288.9|2277.4|2289.29|2277.79|2289.31|2277.81|2288.87|2277.37|14
1735208090000|2024-12-26 10:14:50|2289.31|2277.81|2289.39|2277.89|2289.39|2277.89|2289.3|2277.8|7
1735208100000|2024-12-26 10:15:00|2289.35|2277.85|2288.66|2277.16|2289.36|2277.86|2288.49|2276.99|24
1735208110000|2024-12-26 10:15:10|2288.78|2277.28|2289.05|2277.55|2289.38|2277.88|2288.77|2277.27|19
1735208120000|2024-12-26 10:15:20|2289.03|2277.53|2289.25|2277.75|2289.3|2277.8|2289.03|2277.53|16
1735208130000|2024-12-26 10:15:30|2289.18|2277.68|2288.75|2277.25|2289.2|2277.7|2288.08|2276.58|22
1735208140000|2024-12-26 10:15:40|2288.74|2277.24|2289.38|2277.88|2289.39|2277.89|2288.74|2277.24|19
1735208150000|2024-12-26 10:15:50|2289.39|2277.89|2290.44|2278.94|2290.44|2278.94|2289.39|2277.89|5
1735208160000|2024-12-26 10:16:00|2290.33|2278.83|2290.31|2278.81|2290.33|2278.83|2290.31|2278.81|2
1735208170000|2024-12-26 10:16:10|2290.15|2278.65|2289.66|2278.16|2290.15|2278.65|2289.02|2277.52|33
1735208180000|2024-12-26 10:16:20|2289.7|2278.2|2288.46|2276.96|2289.75|2278.25|2288.41|2276.91|24
1735208190000|2024-12-26 10:16:30|2288.25|2276.75|2287.88|2276.38|2288.25|2276.75|2287.75|2276.25|7
1735208200000|2024-12-26 10:16:40|2287.82|2276.32|2287.75|2276.25|2287.88|2276.38|2287.75|2276.25|13
1735208220000|2024-12-26 10:17:00|2287.81|2276.31|2287.95|2276.45|2288.24|2276.74|2287.81|2276.31|17
1735208230000|2024-12-26 10:17:10|2288.04|2276.54|2287.95|2276.45|2288.14|2276.64|2287.75|2276.25|19
1735208240000|2024-12-26 10:17:20|2287.89|2276.39|2287.93|2276.43|2288.09|2276.59|2287.82|2276.32|14
1735208250000|2024-12-26 10:17:30|2287.92|2276.42|2288.1|2276.6|2288.25|2276.75|2287.87|2276.37|20
1735208260000|2024-12-26 10:17:40|2288.22|2276.72|2288.25|2276.75|2288.25|2276.75|2288.03|2276.53|7
1735208270000|2024-12-26 10:17:50|2288.2|2276.7|2288|2276.5|2288.25|2276.75|2287.88|2276.38|13
1735208280000|2024-12-26 10:18:00|2287.87|2276.37|2287.84|2276.34|2288.07|2276.57|2287.83|2276.33|16
1735208290000|2024-12-26 10:18:10|2287.75|2276.25|2288|2276.5|2288.11|2276.61|2287.75|2276.25|19
1735208300000|2024-12-26 10:18:20|2288.12|2276.62|2288.25|2276.75|2288.25|2276.75|2288.12|2276.62|2
1735208310000|2024-12-26 10:18:30|2288.24|2276.74|2288.25|2276.75|2288.25|2276.75|2288.24|2276.74|2
1735208350000|2024-12-26 10:19:10|2288.23|2276.73|2287.93|2276.43|2288.25|2276.75|2287.92|2276.42|8
1735208360000|2024-12-26 10:19:20|2287.92|2276.42|2287.75|2276.25|2287.92|2276.42|2287.75|2276.25|20
1735208380000|2024-12-26 10:19:40|2287.83|2276.33|2287.75|2276.25|2287.89|2276.39|2287.75|2276.25|7
1735208390000|2024-12-26 10:19:50|2287.76|2276.26|2287.76|2276.26|2287.85|2276.35|2287.75|2276.25|19
1735208400000|2024-12-26 10:20:00|2287.75|2276.25|2287.75|2276.25|2287.94|2276.44|2287.75|2276.25|13
1735208440000|2024-12-26 10:20:40|2286.84|2275.34|2285.92|2274.42|2286.84|2275.34|2285.92|2274.42|2
1735208450000|2024-12-26 10:20:50|2285.34|2273.84|2284.88|2273.38|2285.34|2273.84|2284.75|2273.25|9
1735208460000|2024-12-26 10:21:00|2284.9|2273.4|2286.18|2274.68|2286.18|2274.68|2284.9|2273.4|22
1735208470000|2024-12-26 10:21:10|2286.96|2275.46|2287.75|2276.25|2287.75|2276.25|2286.96|2275.46|2
1735208490000|2024-12-26 10:21:30|2288.12|2276.62|2288.49|2276.99|2288.49|2276.99|2288.12|2276.62|2
1735208500000|2024-12-26 10:21:40|2288.59|2277.09|2288.73|2277.23|2288.73|2277.23|2288.59|2277.09|2
1735208510000|2024-12-26 10:21:50|2288.92|2277.42|2289.11|2277.61|2289.11|2277.61|2288.92|2277.42|2
1735208520000|2024-12-26 10:22:00|2288.98|2277.48|2289.01|2277.51|2289.09|2277.59|2288.98|2277.48|5
1735208530000|2024-12-26 10:22:10|2289.02|2277.52|2288.81|2277.31|2289.03|2277.53|2288.81|2277.31|21
1735208540000|2024-12-26 10:22:20|2288.84|2277.34|2289.11|2277.61|2289.11|2277.61|2288.69|2277.19|24
1735208550000|2024-12-26 10:22:30|2289.01|2277.51|2289.11|2277.61|2289.11|2277.61|2289.01|2277.51|4
1735208560000|2024-12-26 10:22:40|2289|2277.5|2289.01|2277.51|2289.04|2277.54|2288.94|2277.44|17
1735208570000|2024-12-26 10:22:50|2289.02|2277.52|2289.01|2277.51|2289.11|2277.61|2289|2277.5|13
1735208580000|2024-12-26 10:23:00|2289.02|2277.52|2288.77|2277.27|2289.11|2277.61|2288.77|2277.27|16
1735208590000|2024-12-26 10:23:10|2288.37|2276.87|2288.07|2276.57|2288.44|2276.94|2287.95|2276.45|28
1735208600000|2024-12-26 10:23:20|2288.06|2276.56|2287.31|2275.81|2288.29|2276.79|2287.2|2275.7|25
1735208610000|2024-12-26 10:23:30|2287.3|2275.8|2287.61|2276.11|2287.67|2276.17|2287.3|2275.8|22
1735208620000|2024-12-26 10:23:40|2287.7|2276.2|2288.56|2277.06|2288.56|2277.06|2287.7|2276.2|10
1735208640000|2024-12-26 10:24:00|2289|2277.5|2290.69|2279.19|2290.69|2279.19|2289|2277.5|6
1735208650000|2024-12-26 10:24:10|2291.18|2279.68|2292.08|2280.58|2292.08|2280.58|2291.18|2279.68|9
1735208660000|2024-12-26 10:24:20|2293.75|2282.25|2295.53|2284.03|2295.53|2284.03|2293.75|2282.25|26
1735208670000|2024-12-26 10:24:30|2295.52|2284.02|2294.93|2283.43|2295.52|2284.02|2294.73|2283.23|16
1735208680000|2024-12-26 10:24:40|2294.9|2283.4|2294.2|2282.7|2295.14|2283.64|2294.2|2282.7|22
1735208690000|2024-12-26 10:24:50|2294.24|2282.74|2295.05|2283.55|2295.35|2283.85|2294.19|2282.69|25
1735208700000|2024-12-26 10:25:00|2295.02|2283.52|2294.81|2283.31|2295.08|2283.58|2294.79|2283.29|23
1735208710000|2024-12-26 10:25:10|2294.82|2283.32|2295.53|2284.03|2295.53|2284.03|2294.81|2283.31|14
1735208730000|2024-12-26 10:25:30|2297.09|2285.59|2299.13|2287.63|2299.14|2287.64|2297.09|2285.59|16
1735208740000|2024-12-26 10:25:40|2299.29|2287.79|2300.42|2288.92|2300.42|2288.92|2299.29|2287.79|12
1735208750000|2024-12-26 10:25:50|2300.43|2288.93|2301.13|2289.63|2301.13|2289.63|2300.43|2288.93|4
1735208760000|2024-12-26 10:26:00|2300.98|2289.48|2301.13|2289.63|2301.13|2289.63|2300.98|2289.48|5
1735208780000|2024-12-26 10:26:20|2302.29|2290.79|2303.15|2291.65|2303.46|2291.96|2302.29|2290.79|25
1735208790000|2024-12-26 10:26:30|2303.04|2291.54|2303.26|2291.76|2303.53|2292.03|2303.04|2291.54|28
1735208800000|2024-12-26 10:26:40|2303.05|2291.55|2302.85|2291.35|2303.11|2291.61|2302.85|2291.35|15
1735208810000|2024-12-26 10:26:50|2302.92|2291.42|2302.85|2291.35|2302.92|2291.42|2302.85|2291.35|4
1735208820000|2024-12-26 10:27:00|2301.68|2290.18|2299.43|2287.93|2301.68|2290.18|2299.32|2287.82|17
1735208830000|2024-12-26 10:27:10|2299.37|2287.87|2299.71|2288.21|2299.71|2288.21|2299.28|2287.78|21
1735208840000|2024-12-26 10:27:20|2299.53|2288.03|2299.47|2287.97|2300.39|2288.89|2299.36|2287.86|25
1735208850000|2024-12-26 10:27:30|2299.53|2288.03|2299.42|2287.92|2299.53|2288.03|2298.99|2287.49|25
1735208860000|2024-12-26 10:27:40|2299.37|2287.87|2299.5|2288|2299.5|2288|2298.81|2287.31|32
1735208870000|2024-12-26 10:27:50|2299.35|2287.85|2299.56|2288.06|2300.08|2288.58|2299.19|2287.69|29
1735208880000|2024-12-26 10:28:00|2299.55|2288.05|2299.78|2288.28|2299.94|2288.44|2299.38|2287.88|24
1735208890000|2024-12-26 10:28:10|2299.67|2288.17|2300.49|2288.99|2300.65|2289.15|2299.59|2288.09|20
1735208900000|2024-12-26 10:28:20|2300.38|2288.88|2300.17|2288.67|2300.76|2289.26|2300.17|2288.67|17
1735208910000|2024-12-26 10:28:30|2299.64|2288.14|2298.54|2287.04|2299.68|2288.18|2298.54|2287.04|23
1735208920000|2024-12-26 10:28:40|2298.51|2287.01|2298.3|2286.8|2298.59|2287.09|2298.27|2286.77|21
1735208930000|2024-12-26 10:28:50|2298.18|2286.68|2298.01|2286.51|2298.18|2286.68|2297.77|2286.27|19
1735208940000|2024-12-26 10:29:00|2298.02|2286.52|2298.92|2287.42|2299.05|2287.55|2298.02|2286.52|29
1735208950000|2024-12-26 10:29:10|2298.81|2287.31|2299.46|2287.96|2299.46|2287.96|2298.8|2287.3|14
1735208960000|2024-12-26 10:29:20|2299.34|2287.84|2300.81|2289.31|2301.05|2289.55|2299.03|2287.53|17
1735208970000|2024-12-26 10:29:30|2300.79|2289.29|2300.87|2289.37|2300.9|2289.4|2300.54|2289.04|26
1735208980000|2024-12-26 10:29:40|2300.88|2289.38|2301.04|2289.54|2301.05|2289.55|2300.85|2289.35|21
1735208990000|2024-12-26 10:29:50|2300.88|2289.38|2301.05|2289.55|2301.05|2289.55|2300.75|2289.25|12
1735209000000|2024-12-26 10:30:00|2300.58|2289.08|2300.23|2288.73|2300.58|2289.08|2299.69|2288.19|21
1735209010000|2024-12-26 10:30:10|2300.15|2288.65|2301.05|2289.55|2301.05|2289.55|2300.15|2288.65|22
1735209030000|2024-12-26 10:30:30|2301.93|2290.43|2300.64|2289.14|2302.29|2290.79|2300.64|2289.14|11
1735209040000|2024-12-26 10:30:40|2300.55|2289.05|2300.38|2288.88|2300.95|2289.45|2300.38|2288.88|17
1735209050000|2024-12-26 10:30:50|2300.4|2288.9|2300.04|2288.54|2300.4|2288.9|2299.96|2288.46|14
1735209060000|2024-12-26 10:31:00|2300.1|2288.6|2298.85|2287.35|2300.17|2288.67|2298.85|2287.35|19
1735209070000|2024-12-26 10:31:10|2298.84|2287.34|2298.07|2286.57|2298.84|2287.34|2298.07|2286.57|23
1735209080000|2024-12-26 10:31:20|2298.04|2286.54|2296.83|2285.33|2298.04|2286.54|2296.83|2285.33|18
1735209090000|2024-12-26 10:31:30|2296.82|2285.32|2297.1|2285.6|2297.4|2285.9|2295.28|2283.78|22
1735209100000|2024-12-26 10:31:40|2296.99|2285.49|2295.51|2284.01|2296.99|2285.49|2295.51|2284.01|33
1735209110000|2024-12-26 10:31:50|2295.41|2283.91|2295.7|2284.2|2295.74|2284.24|2295.09|2283.59|29
1735209120000|2024-12-26 10:32:00|2296.17|2284.67|2295.03|2283.53|2296.17|2284.67|2294.54|2283.04|31
1735209130000|2024-12-26 10:32:10|2295.09|2283.59|2294.81|2283.31|2295.18|2283.68|2294.66|2283.16|24
1735209140000|2024-12-26 10:32:20|2294.77|2283.27|2294.49|2282.99|2294.86|2283.36|2294.48|2282.98|27
1735209150000|2024-12-26 10:32:30|2294.48|2282.98|2294.7|2283.2|2295.08|2283.58|2294.38|2282.88|27
1735209160000|2024-12-26 10:32:40|2294.6|2283.1|2294.84|2283.34|2295.01|2283.51|2294.19|2282.69|28
1735209170000|2024-12-26 10:32:50|2294.95|2283.45|2294.05|2282.55|2294.95|2283.45|2294.05|2282.55|23
1735209180000|2024-12-26 10:33:00|2294.11|2282.61|2293.82|2282.32|2294.72|2283.22|2293.82|2282.32|18
1735209190000|2024-12-26 10:33:10|2293.79|2282.29|2293.86|2282.36|2294.11|2282.61|2293.79|2282.29|11
1735209200000|2024-12-26 10:33:20|2293.87|2282.37|2293.75|2282.25|2293.87|2282.37|2293.75|2282.25|3
1735209210000|2024-12-26 10:33:30|2293.84|2282.34|2293.75|2282.25|2294.1|2282.6|2293.75|2282.25|18
1735209220000|2024-12-26 10:33:40|2293.82|2282.32|2293.92|2282.42|2294.1|2282.6|2293.75|2282.25|17
1735209230000|2024-12-26 10:33:50|2293.93|2282.43|2294.34|2282.84|2294.5|2283|2293.79|2282.29|28
1735209240000|2024-12-26 10:34:00|2294.33|2282.83|2294.1|2282.6|2294.55|2283.05|2294|2282.5|30
1735209250000|2024-12-26 10:34:10|2294.24|2282.74|2293.99|2282.49|2294.24|2282.74|2293.89|2282.39|21
1735209260000|2024-12-26 10:34:20|2294.1|2282.6|2293.88|2282.38|2294.1|2282.6|2293.83|2282.33|15
1735209270000|2024-12-26 10:34:30|2294.07|2282.57|2293.79|2282.29|2294.14|2282.64|2293.79|2282.29|18
1735209280000|2024-12-26 10:34:40|2293.85|2282.35|2293.8|2282.3|2294.08|2282.58|2293.75|2282.25|12
1735209290000|2024-12-26 10:34:50|2293.75|2282.25|2293.78|2282.28|2293.82|2282.32|2293.75|2282.25|14
1735209300000|2024-12-26 10:35:00|2293.77|2282.27|2293.75|2282.25|2293.77|2282.27|2293.75|2282.25|2
1735209310000|2024-12-26 10:35:10|2294.3|2282.8|2293.82|2282.32|2294.3|2282.8|2293.79|2282.29|5
1735209320000|2024-12-26 10:35:20|2294.02|2282.52|2293.75|2282.25|2294.02|2282.52|2293.75|2282.25|16
1735209370000|2024-12-26 10:36:10|2292.67|2281.17|2291.88|2280.38|2292.67|2281.17|2291.59|2280.09|13
1735209380000|2024-12-26 10:36:20|2291.76|2280.26|2290.78|2279.28|2291.89|2280.39|2290.62|2279.12|11
1735209390000|2024-12-26 10:36:30|2290.81|2279.31|2291.77|2280.27|2291.77|2280.27|2290.81|2279.31|27
1735209400000|2024-12-26 10:36:40|2292.36|2280.86|2293.13|2281.63|2293.25|2281.75|2292.32|2280.82|33
1735209410000|2024-12-26 10:36:50|2293.12|2281.62|2291.75|2280.25|2293.14|2281.64|2291.73|2280.23|5
1735209420000|2024-12-26 10:37:00|2291.73|2280.23|2291.72|2280.22|2291.73|2280.23|2291.68|2280.18|4
1735209430000|2024-12-26 10:37:10|2291.75|2280.25|2291.72|2280.22|2291.75|2280.25|2291.57|2280.07|15
1735209440000|2024-12-26 10:37:20|2291.73|2280.23|2290.89|2279.39|2291.75|2280.25|2290.89|2279.39|19
1735209450000|2024-12-26 10:37:30|2291.15|2279.65|2291.5|2280|2291.52|2280.02|2290.89|2279.39|24
1735209460000|2024-12-26 10:37:40|2291.39|2279.89|2291.43|2279.93|2291.54|2280.04|2291.09|2279.59|30
1735209470000|2024-12-26 10:37:50|2291.32|2279.82|2291.24|2279.74|2291.6|2280.1|2291.18|2279.68|31
1735209480000|2024-12-26 10:38:00|2290.88|2279.38|2291.84|2280.34|2292.41|2280.91|2290.74|2279.24|33
1735209490000|2024-12-26 10:38:10|2291.58|2280.08|2292.14|2280.64|2292.21|2280.71|2291.22|2279.72|29
1735209500000|2024-12-26 10:38:20|2292.15|2280.65|2291.38|2279.88|2292.15|2280.65|2291.1|2279.6|18
1735209510000|2024-12-26 10:38:30|2291.35|2279.85|2292.01|2280.51|2292.12|2280.62|2291.32|2279.82|27
1735209520000|2024-12-26 10:38:40|2292.14|2280.64|2292.21|2280.71|2292.3|2280.8|2291.94|2280.44|23
1735209530000|2024-12-26 10:38:50|2292.1|2280.6|2292.01|2280.51|2292.18|2280.68|2291.78|2280.28|11
1735209540000|2024-12-26 10:39:00|2291.89|2280.39|2292.52|2281.02|2292.61|2281.11|2291.68|2280.18|30
1735209550000|2024-12-26 10:39:10|2292.53|2281.03|2291.96|2280.46|2292.53|2281.03|2291.77|2280.27|17
1735209560000|2024-12-26 10:39:20|2292.11|2280.61|2292.57|2281.07|2292.68|2281.18|2291.95|2280.45|31
1735209570000|2024-12-26 10:39:30|2292.65|2281.15|2292.55|2281.05|2292.68|2281.18|2292.2|2280.7|19
1735209580000|2024-12-26 10:39:40|2292.57|2281.07|2292.5|2281|2292.68|2281.18|2292.49|2280.99|9
1735209590000|2024-12-26 10:39:50|2292.51|2281.01|2292.68|2281.18|2292.68|2281.18|2292.51|2281.01|4
1735209610000|2024-12-26 10:40:10|2292.94|2281.44|2295.23|2283.73|2295.23|2283.73|2292.94|2281.44|8
1735209630000|2024-12-26 10:40:30|2295.9|2284.4|2296.58|2285.08|2296.58|2285.08|2295.9|2284.4|2
1735209640000|2024-12-26 10:40:40|2297.3|2285.8|2296.74|2285.24|2297.59|2286.09|2296.58|2285.08|23
1735209650000|2024-12-26 10:40:50|2296.86|2285.36|2295.08|2283.58|2296.86|2285.36|2294.99|2283.49|27
1735209660000|2024-12-26 10:41:00|2295.12|2283.62|2294.08|2282.58|2295.12|2283.62|2293.41|2281.91|26
1735209670000|2024-12-26 10:41:10|2294.15|2282.65|2294.01|2282.51|2294.32|2282.82|2293.9|2282.4|19
1735209680000|2024-12-26 10:41:20|2294.07|2282.57|2293.99|2282.49|2294.07|2282.57|2293.73|2282.23|26
1735209690000|2024-12-26 10:41:30|2294.1|2282.6|2294.21|2282.71|2294.53|2283.03|2293.95|2282.45|21
1735209700000|2024-12-26 10:41:40|2294.22|2282.72|2294.16|2282.66|2294.22|2282.72|2293.89|2282.39|28
1735209710000|2024-12-26 10:41:50|2294.06|2282.56|2294.41|2282.91|2294.56|2283.06|2293.95|2282.45|19
1735209720000|2024-12-26 10:42:00|2294.13|2282.63|2294.22|2282.72|2294.31|2282.81|2294.09|2282.59|12
1735209730000|2024-12-26 10:42:10|2294.65|2283.15|2295.52|2284.02|2295.52|2284.02|2294.65|2283.15|12
1735209750000|2024-12-26 10:42:30|2295.3|2283.8|2294.98|2283.48|2295.3|2283.8|2294.98|2283.48|5
1735209760000|2024-12-26 10:42:40|2295.04|2283.54|2295.05|2283.55|2295.05|2283.55|2294.88|2283.38|21
1735209770000|2024-12-26 10:42:50|2294.93|2283.43|2294.71|2283.21|2295.05|2283.55|2294.32|2282.82|23
1735209780000|2024-12-26 10:43:00|2294.41|2282.91|2294.91|2283.41|2295.05|2283.55|2294.31|2282.81|15
1735209790000|2024-12-26 10:43:10|2294.92|2283.42|2294.96|2283.46|2295.35|2283.85|2294.92|2283.42|25
1735209800000|2024-12-26 10:43:20|2294.85|2283.35|2294.89|2283.39|2294.99|2283.49|2294.81|2283.31|7
1735209810000|2024-12-26 10:43:30|2294.9|2283.4|2294.07|2282.57|2295.03|2283.53|2294.07|2282.57|18
1735209820000|2024-12-26 10:43:40|2294.19|2282.69|2294.27|2282.77|2294.56|2283.06|2294.07|2282.57|19
1735209830000|2024-12-26 10:43:50|2294.39|2282.89|2295.51|2284.01|2295.51|2284.01|2294.27|2282.77|24
1735209840000|2024-12-26 10:44:00|2295.39|2283.89|2294.77|2283.27|2295.39|2283.89|2294.38|2282.88|11
1735209850000|2024-12-26 10:44:10|2294.99|2283.49|2295.06|2283.56|2295.23|2283.73|2294.94|2283.44|19
1735209860000|2024-12-26 10:44:20|2295.01|2283.51|2295.05|2283.55|2295.2|2283.7|2294.73|2283.23|23
1735209870000|2024-12-26 10:44:30|2294.97|2283.47|2295.02|2283.52|2295.08|2283.58|2294.89|2283.39|13
1735209880000|2024-12-26 10:44:40|2295.08|2283.58|2295.79|2284.29|2295.79|2284.29|2294.99|2283.49|16
1735209890000|2024-12-26 10:44:50|2295.72|2284.22|2295.74|2284.24|2295.79|2284.29|2295.49|2283.99|19
1735209900000|2024-12-26 10:45:00|2295.73|2284.23|2294.92|2283.42|2295.73|2284.23|2294.85|2283.35|24
1735209910000|2024-12-26 10:45:10|2294.77|2283.27|2295.17|2283.67|2295.45|2283.95|2294.32|2282.82|35
1735209920000|2024-12-26 10:45:20|2295.06|2283.56|2295.55|2284.05|2295.55|2284.05|2294.54|2283.04|31
1735209930000|2024-12-26 10:45:30|2295.47|2283.97|2294.13|2282.63|2295.47|2283.97|2294.01|2282.51|20
1735209940000|2024-12-26 10:45:40|2294.15|2282.65|2294.16|2282.66|2294.16|2282.66|2294.13|2282.63|6
1735209950000|2024-12-26 10:45:50|2294.17|2282.67|2294.28|2282.78|2294.46|2282.96|2294.16|2282.66|13
1735209960000|2024-12-26 10:46:00|2294.34|2282.84|2296.08|2284.58|2296.08|2284.58|2294.18|2282.68|22
1735209970000|2024-12-26 10:46:10|2296.2|2284.7|2298.95|2287.45|2299.13|2287.63|2296.2|2284.7|13
1735209980000|2024-12-26 10:46:20|2298.84|2287.34|2297.42|2285.92|2298.96|2287.46|2297.33|2285.83|26
1735209990000|2024-12-26 10:46:30|2297.55|2286.05|2297.13|2285.63|2297.55|2286.05|2296.84|2285.34|26
1735210000000|2024-12-26 10:46:40|2297.16|2285.66|2297.97|2286.47|2298.2|2286.7|2297.16|2285.66|20
1735210010000|2024-12-26 10:46:50|2297.83|2286.33|2298.59|2287.09|2298.59|2287.09|2297.83|2286.33|28
1735210020000|2024-12-26 10:47:00|2298.55|2287.05|2298.01|2286.51|2298.59|2287.09|2297.9|2286.4|23
1735210030000|2024-12-26 10:47:10|2298.06|2286.56|2297.75|2286.25|2298.45|2286.95|2297.75|2286.25|34
1735210040000|2024-12-26 10:47:20|2297.58|2286.08|2297.33|2285.83|2297.58|2286.08|2296.82|2285.32|32
1735210050000|2024-12-26 10:47:30|2297.39|2285.89|2298.28|2286.78|2298.33|2286.83|2297.29|2285.79|24
1735210060000|2024-12-26 10:47:40|2298.12|2286.62|2298.59|2287.09|2298.59|2287.09|2298.12|2286.62|19
1735210100000|2024-12-26 10:48:20|2298.6|2287.1|2299.17|2287.67|2299.17|2287.67|2298.6|2287.1|2
1735210140000|2024-12-26 10:49:00|2299.29|2287.79|2299.5|2288|2299.5|2288|2299.29|2287.79|3
1735210150000|2024-12-26 10:49:10|2299.67|2288.17|2302.31|2290.81|2302.31|2290.81|2299.67|2288.17|16
1735210160000|2024-12-26 10:49:20|2302.77|2291.27|2302.98|2291.48|2303.08|2291.58|2302.76|2291.26|17
1735210170000|2024-12-26 10:49:30|2303.02|2291.52|2303.27|2291.77|2303.3|2291.8|2303.02|2291.52|17
1735210180000|2024-12-26 10:49:40|2303.4|2291.9|2303.45|2291.95|2303.45|2291.95|2303.4|2291.9|3
1735210200000|2024-12-26 10:50:00|2303.47|2291.97|2304.51|2293.01|2304.51|2293.01|2303.47|2291.97|8
1735210210000|2024-12-26 10:50:10|2304.35|2292.85|2303.45|2291.95|2304.35|2292.85|2303.45|2291.95|6
1735210220000|2024-12-26 10:50:20|2303.69|2292.19|2304.51|2293.01|2304.51|2293.01|2303.69|2292.19|7
1735210230000|2024-12-26 10:50:30|2304.6|2293.1|2304.63|2293.13|2304.7|2293.2|2304.6|2293.1|5
1735210240000|2024-12-26 10:50:40|2304.64|2293.14|2304.7|2293.2|2304.7|2293.2|2304.64|2293.14|2
1735210260000|2024-12-26 10:51:00|2304.6|2293.1|2303.98|2292.48|2305.1|2293.6|2303.98|2292.48|18
1735210270000|2024-12-26 10:51:10|2303.94|2292.44|2304.08|2292.58|2304.26|2292.76|2303.94|2292.44|19
1735210280000|2024-12-26 10:51:20|2303.94|2292.44|2304.91|2293.41|2305.17|2293.67|2303.83|2292.33|22
1735210290000|2024-12-26 10:51:30|2304.8|2293.3|2304.19|2292.69|2304.91|2293.41|2304.19|2292.69|20
1735210300000|2024-12-26 10:51:40|2303.86|2292.36|2303.53|2292.03|2304.36|2292.86|2303.53|2292.03|13
1735210310000|2024-12-26 10:51:50|2303.48|2291.98|2303.91|2292.41|2304.04|2292.54|2303.48|2291.98|16
1735210320000|2024-12-26 10:52:00|2303.92|2292.42|2303.91|2292.41|2304|2292.5|2303.51|2292.01|23
1735210330000|2024-12-26 10:52:10|2303.8|2292.3|2304.53|2293.03|2304.53|2293.03|2303.56|2292.06|20
1735210340000|2024-12-26 10:52:20|2304.3|2292.8|2304.78|2293.28|2304.87|2293.37|2304.03|2292.53|18
1735210350000|2024-12-26 10:52:30|2304.59|2293.09|2304.75|2293.25|2304.87|2293.37|2304.59|2293.09|17
1735210360000|2024-12-26 10:52:40|2304.47|2292.97|2304.22|2292.72|2304.47|2292.97|2303.95|2292.45|17
1735210370000|2024-12-26 10:52:50|2304.33|2292.83|2303.91|2292.41|2304.33|2292.83|2303.85|2292.35|15
1735210380000|2024-12-26 10:53:00|2303.8|2292.3|2303.85|2292.35|2304.35|2292.85|2303.8|2292.3|19
1735210390000|2024-12-26 10:53:10|2303.56|2292.06|2303.45|2291.95|2303.62|2292.12|2303.45|2291.95|7
1735210400000|2024-12-26 10:53:20|2302.13|2290.63|2300.92|2289.42|2302.13|2290.63|2300.92|2289.42|2
1735210410000|2024-12-26 10:53:30|2300.91|2289.41|2299.18|2287.68|2300.92|2289.42|2299|2287.5|11
1735210420000|2024-12-26 10:53:40|2299.23|2287.73|2299.25|2287.75|2300.22|2288.72|2298.97|2287.47|25
1735210430000|2024-12-26 10:53:50|2299.08|2287.58|2299.01|2287.51|2299.57|2288.07|2298.97|2287.47|29
1735210440000|2024-12-26 10:54:00|2299|2287.5|2300.15|2288.65|2300.18|2288.68|2299|2287.5|28
1735210450000|2024-12-26 10:54:10|2300.1|2288.6|2300.13|2288.63|2300.23|2288.73|2299.81|2288.31|31
1735210460000|2024-12-26 10:54:20|2300.15|2288.65|2300.2|2288.7|2300.3|2288.8|2300|2288.5|19
1735210470000|2024-12-26 10:54:30|2300.22|2288.72|2300.47|2288.97|2300.59|2289.09|2300.03|2288.53|21
1735210480000|2024-12-26 10:54:40|2300.36|2288.86|2299.52|2288.02|2300.36|2288.86|2299.45|2287.95|13
1735210490000|2024-12-26 10:54:50|2299.46|2287.96|2299.47|2287.97|2299.47|2287.97|2299.45|2287.95|3
1735210500000|2024-12-26 10:55:00|2299.61|2288.11|2299.72|2288.22|2299.77|2288.27|2299.09|2287.59|7
1735210510000|2024-12-26 10:55:10|2299.78|2288.28|2300.26|2288.76|2300.32|2288.82|2299.78|2288.28|12
1735210520000|2024-12-26 10:55:20|2300.27|2288.77|2300.18|2288.68|2300.27|2288.77|2300.13|2288.63|10
1735210530000|2024-12-26 10:55:30|2300.17|2288.67|2300.28|2288.78|2300.38|2288.88|2300.09|2288.59|22
1735210540000|2024-12-26 10:55:40|2300.3|2288.8|2300.22|2288.72|2300.63|2289.13|2300.22|2288.72|20
1735210550000|2024-12-26 10:55:50|2300.19|2288.69|2300.1|2288.6|2300.19|2288.69|2300.1|2288.6|3
1735210560000|2024-12-26 10:56:00|2300.07|2288.57|2300.03|2288.53|2300.27|2288.77|2299.4|2287.9|18
1735210570000|2024-12-26 10:56:10|2300.15|2288.65|2299.73|2288.23|2300.15|2288.65|2299.73|2288.23|7
1735210580000|2024-12-26 10:56:20|2299.65|2288.15|2299.23|2287.73|2299.65|2288.15|2299.23|2287.73|10
1735210590000|2024-12-26 10:56:30|2299.22|2287.72|2299.15|2287.65|2299.22|2287.72|2299.15|2287.65|4
1735210620000|2024-12-26 10:57:00|2299.24|2287.74|2299.23|2287.73|2299.34|2287.84|2299.23|2287.73|5
1735210630000|2024-12-26 10:57:10|2299.34|2287.84|2299.41|2287.91|2299.48|2287.98|2299.15|2287.65|16
1735210640000|2024-12-26 10:57:20|2299.43|2287.93|2299.85|2288.35|2299.85|2288.35|2299.43|2287.93|3
1735210660000|2024-12-26 10:57:40|2299.7|2288.2|2299.78|2288.28|2299.79|2288.29|2299.7|2288.2|9
1735210670000|2024-12-26 10:57:50|2299.84|2288.34|2299.85|2288.35|2299.85|2288.35|2299.81|2288.31|5
1735210690000|2024-12-26 10:58:10|2299.65|2288.15|2299.8|2288.3|2299.8|2288.3|2299.65|2288.15|13
1735210700000|2024-12-26 10:58:20|2299.85|2288.35|2301.21|2289.71|2301.23|2289.73|2299.85|2288.35|10
1735210710000|2024-12-26 10:58:30|2301.23|2289.73|2301.47|2289.97|2301.47|2289.97|2301.23|2289.73|13
1735210730000|2024-12-26 10:58:50|2301.43|2289.93|2301.47|2289.97|2301.47|2289.97|2301.43|2289.93|2
1735210740000|2024-12-26 10:59:00|2301.7|2290.2|2301.94|2290.44|2301.94|2290.44|2301.7|2290.2|2
1735210780000|2024-12-26 10:59:40|2301.75|2290.25|2301.67|2290.17|2301.78|2290.28|2301.67|2290.17|7
1735210790000|2024-12-26 10:59:50|2301.66|2290.16|2301.47|2289.97|2301.66|2290.16|2301.39|2289.89|7
1735210800000|2024-12-26 11:00:00|2301.39|2289.89|2301.66|2290.16|2301.7|2290.2|2301.39|2289.89|4
1735210810000|2024-12-26 11:00:10|2301.77|2290.27|2301.39|2289.89|2301.84|2290.34|2301.39|2289.89|12
1735210820000|2024-12-26 11:00:20|2300.96|2289.46|2300.81|2289.31|2300.96|2289.46|2300.39|2288.89|15
1735210830000|2024-12-26 11:00:30|2300.93|2289.43|2301.34|2289.84|2301.49|2289.99|2300.65|2289.15|20
1735210840000|2024-12-26 11:00:40|2301.69|2290.19|2300.99|2289.49|2301.75|2290.25|2300.99|2289.49|15
1735210850000|2024-12-26 11:00:50|2301|2289.5|2301.1|2289.6|2301.25|2289.75|2300.74|2289.24|22
1735210860000|2024-12-26 11:01:00|2300.99|2289.49|2301.81|2290.31|2301.81|2290.31|2300.99|2289.49|22
1735210870000|2024-12-26 11:01:10|2301.78|2290.28|2301.92|2290.42|2301.92|2290.42|2301.57|2290.07|12
1735210910000|2024-12-26 11:01:50|2302.34|2290.84|2302.79|2291.29|2302.79|2291.29|2302.34|2290.84|4
1735210920000|2024-12-26 11:02:00|2302.68|2291.18|2302.58|2291.08|2302.79|2291.29|2302.39|2290.89|17
1735210930000|2024-12-26 11:02:10|2302.64|2291.14|2302.65|2291.15|2302.77|2291.27|2302.57|2291.07|20
1735210940000|2024-12-26 11:02:20|2302.1|2290.6|2302.75|2291.25|2302.77|2291.27|2301.93|2290.43|21
1735210950000|2024-12-26 11:02:30|2302.77|2291.27|2302.79|2291.29|2302.79|2291.29|2302.77|2291.27|7
1735210960000|2024-12-26 11:02:40|2302.8|2291.3|2302.8|2291.3|2302.8|2291.3|2302.79|2291.29|3
1735210970000|2024-12-26 11:02:50|2302.68|2291.18|2302.45|2290.95|2302.76|2291.26|2302.45|2290.95|7
1735210980000|2024-12-26 11:03:00|2302.46|2290.96|2302.8|2291.3|2302.8|2291.3|2302.45|2290.95|6
1735210990000|2024-12-26 11:03:10|2303.19|2291.69|2303.58|2292.08|2303.58|2292.08|2303.19|2291.69|2
1735211000000|2024-12-26 11:03:20|2303.48|2291.98|2302.73|2291.23|2303.58|2292.08|2302.69|2291.19|13
1735211010000|2024-12-26 11:03:30|2302.61|2291.11|2302.45|2290.95|2302.61|2291.11|2302.45|2290.95|4
1735211020000|2024-12-26 11:03:40|2302.47|2290.97|2302.45|2290.95|2302.55|2291.05|2302.45|2290.95|11
1735211130000|2024-12-26 11:05:30|2303.13|2291.63|2303.81|2292.31|2303.81|2292.31|2303.13|2291.63|2
1735211160000|2024-12-26 11:06:00|2303.84|2292.34|2304.9|2293.4|2304.9|2293.4|2303.84|2292.34|4
1735211170000|2024-12-26 11:06:10|2304.67|2293.17|2304.37|2292.87|2304.67|2293.17|2304.32|2292.82|16
1735211180000|2024-12-26 11:06:20|2304.38|2292.88|2304.75|2293.25|2304.86|2293.36|2304.08|2292.58|22
1735211190000|2024-12-26 11:06:30|2304.69|2293.19|2304.73|2293.23|2304.98|2293.48|2304.33|2292.83|17
1735211200000|2024-12-26 11:06:40|2304.72|2293.22|2305.04|2293.54|2305.04|2293.54|2304.72|2293.22|15
1735211210000|2024-12-26 11:06:50|2305.13|2293.63|2305.13|2293.63|2305.13|2293.63|2305.02|2293.52|16
1735211220000|2024-12-26 11:07:00|2305.08|2293.58|2305.13|2293.63|2305.13|2293.63|2305.03|2293.53|10
1735211240000|2024-12-26 11:07:20|2305.52|2294.02|2305.99|2294.49|2305.99|2294.49|2305.52|2294.02|4
1735211260000|2024-12-26 11:07:40|2306.01|2294.51|2306.01|2294.51|2306.01|2294.51|2306.01|2294.51|1
1735211270000|2024-12-26 11:07:50|2306.03|2294.53|2308.85|2297.35|2308.85|2297.35|2306.03|2294.53|8
1735211280000|2024-12-26 11:08:00|2308.88|2297.38|2308.95|2297.45|2308.95|2297.45|2308.88|2297.38|3
1735211290000|2024-12-26 11:08:10|2309.31|2297.81|2309.66|2298.16|2309.66|2298.16|2309.31|2297.81|2
1735211300000|2024-12-26 11:08:20|2309.35|2297.85|2309.18|2297.68|2309.53|2298.03|2309.07|2297.57|14
1735211310000|2024-12-26 11:08:30|2309.07|2297.57|2308.96|2297.46|2309.18|2297.68|2308.95|2297.45|16
1735211320000|2024-12-26 11:08:40|2308.95|2297.45|2309|2297.5|2309.01|2297.51|2308.95|2297.45|3
1735211340000|2024-12-26 11:09:00|2309.01|2297.51|2308.95|2297.45|2309.03|2297.53|2308.95|2297.45|9
1735211370000|2024-12-26 11:09:30|2309.13|2297.63|2309.11|2297.61|2309.16|2297.66|2308.98|2297.48|14
1735211380000|2024-12-26 11:09:40|2309.13|2297.63|2308.95|2297.45|2309.13|2297.63|2308.95|2297.45|9
1735211400000|2024-12-26 11:10:00|2307.8|2296.3|2307.16|2295.66|2307.8|2296.3|2306.8|2295.3|10
1735211410000|2024-12-26 11:10:10|2307.15|2295.65|2307.85|2296.35|2308.02|2296.52|2307.15|2295.65|10
1735211420000|2024-12-26 11:10:20|2307.83|2296.33|2308.1|2296.6|2308.15|2296.65|2307.81|2296.31|14
1735211430000|2024-12-26 11:10:30|2307.96|2296.46|2307.94|2296.44|2307.98|2296.48|2307.78|2296.28|16
1735211440000|2024-12-26 11:10:40|2307.92|2296.42|2307.75|2296.25|2307.92|2296.42|2307.75|2296.25|8
1735211450000|2024-12-26 11:10:50|2307.4|2295.9|2306.82|2295.32|2307.41|2295.91|2306.82|2295.32|14
1735211460000|2024-12-26 11:11:00|2306.81|2295.31|2306.44|2294.94|2306.81|2295.31|2306.06|2294.56|19
1735211470000|2024-12-26 11:11:10|2306.41|2294.91|2306.27|2294.77|2306.41|2294.91|2306.27|2294.77|5
1735211480000|2024-12-26 11:11:20|2306.31|2294.81|2306.17|2294.67|2306.79|2295.29|2306.05|2294.55|16
1735211490000|2024-12-26 11:11:30|2306.16|2294.66|2306.17|2294.67|2306.22|2294.72|2306.16|2294.66|9
1735211500000|2024-12-26 11:11:40|2306.18|2294.68|2306.21|2294.71|2306.24|2294.74|2306.18|2294.68|10
1735211510000|2024-12-26 11:11:50|2306.22|2294.72|2306.24|2294.74|2306.28|2294.78|2306.21|2294.71|6
1735211520000|2024-12-26 11:12:00|2306.17|2294.67|2306.01|2294.51|2306.17|2294.67|2305.64|2294.14|20
1735211530000|2024-12-26 11:12:10|2306.02|2294.52|2306.29|2294.79|2306.29|2294.79|2306.02|2294.52|20
1735211540000|2024-12-26 11:12:20|2306.23|2294.73|2306.23|2294.73|2306.28|2294.78|2306.23|2294.73|10
1735211550000|2024-12-26 11:12:30|2306.01|2294.51|2306.34|2294.84|2306.34|2294.84|2305.89|2294.39|20
1735211560000|2024-12-26 11:12:40|2306.28|2294.78|2306.54|2295.04|2306.6|2295.1|2306.16|2294.66|9
1735211570000|2024-12-26 11:12:50|2306.55|2295.05|2306.3|2294.8|2306.61|2295.11|2306.2|2294.7|12
1735211580000|2024-12-26 11:13:00|2306.31|2294.81|2306.26|2294.76|2306.39|2294.89|2306.18|2294.68|12
1735211590000|2024-12-26 11:13:10|2306.23|2294.73|2305.88|2294.38|2306.26|2294.76|2305.88|2294.38|18
1735211600000|2024-12-26 11:13:20|2305.2|2293.7|2305.37|2293.87|2305.43|2293.93|2304.96|2293.46|12
1735211610000|2024-12-26 11:13:30|2305.48|2293.98|2305.55|2294.05|2305.83|2294.33|2305.32|2293.82|19
1735211620000|2024-12-26 11:13:40|2305.43|2293.93|2306.35|2294.85|2306.51|2295.01|2305.43|2293.93|17
1735211630000|2024-12-26 11:13:50|2306.49|2294.99|2305.78|2294.28|2306.55|2295.05|2305.78|2294.28|20
1735211640000|2024-12-26 11:14:00|2305.89|2294.39|2305.64|2294.14|2305.98|2294.48|2305.25|2293.75|21
1735211650000|2024-12-26 11:14:10|2305.67|2294.17|2306.01|2294.51|2306.07|2294.57|2305.37|2293.87|19
1735211660000|2024-12-26 11:14:20|2305.84|2294.34|2305.19|2293.69|2306.13|2294.63|2305.09|2293.59|23
1735211670000|2024-12-26 11:14:30|2305.08|2293.58|2304.58|2293.08|2305.1|2293.6|2304.47|2292.97|20
1735211680000|2024-12-26 11:14:40|2304.64|2293.14|2304.14|2292.64|2304.72|2293.22|2303.95|2292.45|25
1735211690000|2024-12-26 11:14:50|2304.34|2292.84|2304.37|2292.87|2304.43|2292.93|2303.97|2292.47|26
1735211700000|2024-12-26 11:15:00|2304.25|2292.75|2303.95|2292.45|2304.37|2292.87|2303.92|2292.42|19
1735211710000|2024-12-26 11:15:10|2303.83|2292.33|2302.95|2291.45|2304.05|2292.55|2302.95|2291.45|18
1735211720000|2024-12-26 11:15:20|2303.03|2291.53|2304.08|2292.58|2304.38|2292.88|2303|2291.5|17
1735211730000|2024-12-26 11:15:30|2303.86|2292.36|2303.79|2292.29|2303.86|2292.36|2303.7|2292.2|13
1735211740000|2024-12-26 11:15:40|2303.8|2292.3|2304.34|2292.84|2304.39|2292.89|2303.8|2292.3|14
1735211750000|2024-12-26 11:15:50|2304.23|2292.73|2304.27|2292.77|2304.33|2292.83|2304.06|2292.56|20
1735211760000|2024-12-26 11:16:00|2304.29|2292.79|2304.27|2292.77|2304.4|2292.9|2303.93|2292.43|18
1735211770000|2024-12-26 11:16:10|2304.15|2292.65|2304.33|2292.83|2304.36|2292.86|2303.96|2292.46|16
1735211780000|2024-12-26 11:16:20|2304.39|2292.89|2304.08|2292.58|2304.63|2293.13|2304.08|2292.58|22
1735211790000|2024-12-26 11:16:30|2303.87|2292.37|2303.13|2291.63|2303.87|2292.37|2303.13|2291.63|10
1735211800000|2024-12-26 11:16:40|2302.75|2291.25|2302.01|2290.51|2302.75|2291.25|2301.77|2290.27|13
1735211810000|2024-12-26 11:16:50|2301.99|2290.49|2301.99|2290.49|2302|2290.5|2301.92|2290.42|19
1735211820000|2024-12-26 11:17:00|2302.09|2290.59|2302.5|2291|2302.88|2291.38|2302.09|2290.59|21
1735211830000|2024-12-26 11:17:10|2302.62|2291.12|2302.37|2290.87|2302.62|2291.12|2302.15|2290.65|23
1735211840000|2024-12-26 11:17:20|2302.39|2290.89|2303.97|2292.47|2303.97|2292.47|2302.37|2290.87|20
1735211850000|2024-12-26 11:17:30|2303.91|2292.41|2303.91|2292.41|2303.91|2292.41|2303.91|2292.41|1
1735211860000|2024-12-26 11:17:40|2303.97|2292.47|2303.97|2292.47|2303.97|2292.47|2303.94|2292.44|5
1735211870000|2024-12-26 11:17:50|2304|2292.5|2304.87|2293.37|2304.87|2293.37|2304|2292.5|4
1735211880000|2024-12-26 11:18:00|2305.05|2293.55|2305.22|2293.72|2305.22|2293.72|2305.05|2293.55|2
1735211890000|2024-12-26 11:18:10|2305.34|2293.84|2305.92|2294.42|2305.92|2294.42|2305.34|2293.84|5
1735211900000|2024-12-26 11:18:20|2306|2294.5|2307.57|2296.07|2307.57|2296.07|2306|2294.5|5
1735211910000|2024-12-26 11:18:30|2307.92|2296.42|2307.92|2296.42|2307.92|2296.42|2307.92|2296.42|1
1735211940000|2024-12-26 11:19:00|2307.81|2296.31|2307.2|2295.7|2307.9|2296.4|2307.2|2295.7|12
1735211950000|2024-12-26 11:19:10|2307.12|2295.62|2307.39|2295.89|2307.46|2295.96|2306.96|2295.46|21
1735211960000|2024-12-26 11:19:20|2307.4|2295.9|2307.45|2295.95|2307.58|2296.08|2307.4|2295.9|17
1735211970000|2024-12-26 11:19:30|2307.46|2295.96|2307.17|2295.67|2307.48|2295.98|2307.17|2295.67|15
1735211980000|2024-12-26 11:19:40|2307.06|2295.56|2307.91|2296.41|2307.91|2296.41|2307.05|2295.55|12
1735211990000|2024-12-26 11:19:50|2307.92|2296.42|2307.41|2295.91|2307.92|2296.42|2307.18|2295.68|11
1735212000000|2024-12-26 11:20:00|2307.36|2295.86|2306.75|2295.25|2307.36|2295.86|2305.9|2294.4|28
1735212010000|2024-12-26 11:20:10|2307.15|2295.65|2306.84|2295.34|2307.17|2295.67|2306.63|2295.13|18
1735212020000|2024-12-26 11:20:20|2306.59|2295.09|2306.91|2295.41|2306.92|2295.42|2306.05|2294.55|21
1735212030000|2024-12-26 11:20:30|2306.92|2295.42|2306.49|2294.99|2307.16|2295.66|2306.41|2294.91|18
1735212040000|2024-12-26 11:20:40|2306.66|2295.16|2306.13|2294.63|2306.66|2295.16|2306.13|2294.63|18
1735212050000|2024-12-26 11:20:50|2306.14|2294.64|2306.25|2294.75|2306.29|2294.79|2306.14|2294.64|17
1735212060000|2024-12-26 11:21:00|2306.24|2294.74|2307.03|2295.53|2307.19|2295.69|2306.24|2294.74|12
1735212070000|2024-12-26 11:21:10|2307.09|2295.59|2306.38|2294.88|2307.09|2295.59|2306.38|2294.88|8
1735212080000|2024-12-26 11:21:20|2306.27|2294.77|2306.19|2294.69|2306.85|2295.35|2305.91|2294.41|20
1735212090000|2024-12-26 11:21:30|2306.08|2294.58|2305.63|2294.13|2306.08|2294.58|2305.63|2294.13|9
1735212100000|2024-12-26 11:21:40|2305.51|2294.01|2305.03|2293.53|2305.63|2294.13|2304.79|2293.29|21
1735212110000|2024-12-26 11:21:50|2305.04|2293.54|2305.15|2293.65|2305.18|2293.68|2305.02|2293.52|20
1735212120000|2024-12-26 11:22:00|2305.18|2293.68|2305.18|2293.68|2305.18|2293.68|2305.18|2293.68|1
1735212130000|2024-12-26 11:22:10|2305.15|2293.65|2305.08|2293.58|2305.15|2293.65|2304.99|2293.49|10
1735212140000|2024-12-26 11:22:20|2305.06|2293.56|2305.1|2293.6|2305.18|2293.68|2305.06|2293.56|17
1735212150000|2024-12-26 11:22:30|2305.11|2293.61|2305.01|2293.51|2305.13|2293.63|2304.99|2293.49|13
1735212160000|2024-12-26 11:22:40|2305.05|2293.55|2305.18|2293.68|2305.18|2293.68|2304.94|2293.44|15
1735212170000|2024-12-26 11:22:50|2305.13|2293.63|2305.18|2293.68|2305.18|2293.68|2305.13|2293.63|2
1735212190000|2024-12-26 11:23:10|2305.09|2293.59|2305.08|2293.58|2305.13|2293.63|2305.05|2293.55|6
1735212200000|2024-12-26 11:23:20|2305.06|2293.56|2305.13|2293.63|2305.14|2293.64|2305.06|2293.56|14
1735212210000|2024-12-26 11:23:30|2305.17|2293.67|2305.05|2293.55|2305.18|2293.68|2305.05|2293.55|15
1735212220000|2024-12-26 11:23:40|2305.02|2293.52|2304.99|2293.49|2305.02|2293.52|2304.99|2293.49|2
1735212230000|2024-12-26 11:23:50|2305.05|2293.55|2305.01|2293.51|2305.05|2293.55|2305.01|2293.51|2
1735212240000|2024-12-26 11:24:00|2305|2293.5|2304.99|2293.49|2305|2293.5|2304.99|2293.49|2
1735212250000|2024-12-26 11:24:10|2305|2293.5|2305.1|2293.6|2305.1|2293.6|2305|2293.5|13
1735212260000|2024-12-26 11:24:20|2305.09|2293.59|2305.1|2293.6|2305.14|2293.64|2305.09|2293.59|6
1735212270000|2024-12-26 11:24:30|2305.09|2293.59|2304.99|2293.49|2305.11|2293.61|2304.99|2293.49|11
1735212400000|2024-12-26 11:26:40|2305.26|2293.76|2305.65|2294.15|2305.65|2294.15|2305.26|2293.76|4
1735212410000|2024-12-26 11:26:50|2305.7|2294.2|2305.84|2294.34|2305.84|2294.34|2305.7|2294.2|4
1735212420000|2024-12-26 11:27:00|2305.92|2294.42|2306.15|2294.65|2306.15|2294.65|2305.92|2294.42|2
1735212450000|2024-12-26 11:27:30|2306.17|2294.67|2306.19|2294.69|2306.19|2294.69|2306.17|2294.67|2
1735212490000|2024-12-26 11:28:10|2306.17|2294.67|2306.19|2294.69|2306.19|2294.69|2306.17|2294.67|7
1735212500000|2024-12-26 11:28:20|2306.18|2294.68|2306.19|2294.69|2306.19|2294.69|2306.18|2294.68|2
1735212520000|2024-12-26 11:28:40|2306.18|2294.68|2306.1|2294.6|2306.18|2294.68|2305.9|2294.4|22
1735212530000|2024-12-26 11:28:50|2306.09|2294.59|2306.19|2294.69|2306.19|2294.69|2305.96|2294.46|20
1735212540000|2024-12-26 11:29:00|2306.16|2294.66|2306.19|2294.69|2306.19|2294.69|2306.16|2294.66|2
1735212560000|2024-12-26 11:29:20|2307.07|2295.57|2307.07|2295.57|2307.07|2295.57|2307.07|2295.57|1
1735212570000|2024-12-26 11:29:30|2307.95|2296.45|2307.95|2296.45|2307.95|2296.45|2307.95|2296.45|1
1735212600000|2024-12-26 11:30:00|2308.13|2296.63|2308.9|2297.4|2308.9|2297.4|2308.13|2296.63|2
1735212630000|2024-12-26 11:30:30|2308.94|2297.44|2308.98|2297.48|2308.98|2297.48|2308.94|2297.44|2
1735212650000|2024-12-26 11:30:50|2308.94|2297.44|2308.94|2297.44|2308.94|2297.44|2308.9|2297.4|7
1735212660000|2024-12-26 11:31:00|2308.93|2297.43|2308.98|2297.48|2308.98|2297.48|2308.93|2297.43|11
1735212670000|2024-12-26 11:31:10|2308.96|2297.46|2308.9|2297.4|2308.98|2297.48|2308.9|2297.4|8
1735212680000|2024-12-26 11:31:20|2308.93|2297.43|2308.9|2297.4|2308.94|2297.44|2308.9|2297.4|3
1735212690000|2024-12-26 11:31:30|2309.04|2297.54|2309.02|2297.52|2309.12|2297.62|2308.99|2297.49|9
1735212700000|2024-12-26 11:31:40|2309.05|2297.55|2309.22|2297.72|2309.22|2297.72|2309.05|2297.55|20
1735212710000|2024-12-26 11:31:50|2309.44|2297.94|2309.01|2297.51|2309.44|2297.94|2308.9|2297.4|19
1735212720000|2024-12-26 11:32:00|2308.95|2297.45|2308.91|2297.41|2309.01|2297.51|2308.9|2297.4|14
1735212730000|2024-12-26 11:32:10|2308.9|2297.4|2308.9|2297.4|2309.01|2297.51|2308.9|2297.4|7
1735212750000|2024-12-26 11:32:30|2309.07|2297.57|2308.95|2297.45|2309.07|2297.57|2308.9|2297.4|11
1735212760000|2024-12-26 11:32:40|2308.97|2297.47|2311.76|2300.26|2311.76|2300.26|2308.97|2297.47|16
1735212770000|2024-12-26 11:32:50|2311.81|2300.31|2312.88|2301.38|2312.88|2301.38|2311.81|2300.31|4
1735212780000|2024-12-26 11:33:00|2312.8|2301.3|2312.42|2300.92|2312.8|2301.3|2312.38|2300.88|12
1735212790000|2024-12-26 11:33:10|2312.38|2300.88|2312.44|2300.94|2312.44|2300.94|2312.38|2300.88|7
1735212800000|2024-12-26 11:33:20|2312.71|2301.21|2312.84|2301.34|2312.84|2301.34|2312.71|2301.21|13
1735212810000|2024-12-26 11:33:30|2312.85|2301.35|2312.88|2301.38|2312.88|2301.38|2312.76|2301.26|8
1735212820000|2024-12-26 11:33:40|2313.23|2301.73|2313.62|2302.12|2313.67|2302.17|2313.23|2301.73|13
1735212830000|2024-12-26 11:33:50|2313.72|2302.22|2313.63|2302.13|2313.9|2302.4|2313.63|2302.13|9
1735212840000|2024-12-26 11:34:00|2313.67|2302.17|2313.53|2302.03|2313.67|2302.17|2313.53|2302.03|2
1735212850000|2024-12-26 11:34:10|2313.5|2302|2313.97|2302.47|2313.97|2302.47|2313.27|2301.77|14
1735212860000|2024-12-26 11:34:20|2313.91|2302.41|2313.85|2302.35|2314.14|2302.64|2313.84|2302.34|20
1735212870000|2024-12-26 11:34:30|2313.84|2302.34|2313.99|2302.49|2313.99|2302.49|2313.81|2302.31|18
1735212880000|2024-12-26 11:34:40|2314.02|2302.52|2313.99|2302.49|2314.04|2302.54|2313.86|2302.36|24
1735212890000|2024-12-26 11:34:50|2313.88|2302.38|2314.19|2302.69|2314.19|2302.69|2313.88|2302.38|5
1735212900000|2024-12-26 11:35:00|2313.99|2302.49|2312.99|2301.49|2313.99|2302.49|2312.96|2301.46|26
1735212910000|2024-12-26 11:35:10|2313.09|2301.59|2313.9|2302.4|2313.9|2302.4|2312.86|2301.36|33
1735212920000|2024-12-26 11:35:20|2313.88|2302.38|2314.19|2302.69|2314.19|2302.69|2313.88|2302.38|21
1735212930000|2024-12-26 11:35:30|2314.04|2302.54|2314.19|2302.69|2314.19|2302.69|2314.04|2302.54|13
1735212960000|2024-12-26 11:36:00|2314.18|2302.68|2314.19|2302.69|2314.19|2302.69|2314.04|2302.54|6
1735213010000|2024-12-26 11:36:50|2314.34|2302.84|2314.68|2303.18|2314.68|2303.18|2314.34|2302.84|4
1735213020000|2024-12-26 11:37:00|2314.92|2303.42|2316.29|2304.79|2316.6|2305.1|2314.92|2303.42|24
1735213030000|2024-12-26 11:37:10|2316.32|2304.82|2316.6|2305.1|2316.6|2305.1|2316.29|2304.79|15
1735213040000|2024-12-26 11:37:20|2316.79|2305.29|2317.33|2305.83|2317.33|2305.83|2316.79|2305.29|4
1735213050000|2024-12-26 11:37:30|2317.62|2306.12|2317.92|2306.42|2317.92|2306.42|2317.62|2306.12|2
1735213080000|2024-12-26 11:38:00|2318.02|2306.52|2320.86|2309.36|2320.86|2309.36|2318.02|2306.52|7
1735213090000|2024-12-26 11:38:10|2320.79|2309.29|2320.83|2309.33|2320.83|2309.33|2320.55|2309.05|15
1735213100000|2024-12-26 11:38:20|2320.86|2309.36|2320.86|2309.36|2320.86|2309.36|2320.86|2309.36|1
1735213110000|2024-12-26 11:38:30|2320.88|2309.38|2320.9|2309.4|2320.9|2309.4|2320.88|2309.38|2
1735213140000|2024-12-26 11:39:00|2321.25|2309.75|2321.47|2309.97|2321.52|2310.02|2321.25|2309.75|9
1735213150000|2024-12-26 11:39:10|2321.44|2309.94|2321.63|2310.13|2321.63|2310.13|2321.44|2309.94|3
1735213250000|2024-12-26 11:40:50|2320.24|2308.74|2319.07|2307.57|2320.24|2308.74|2319.07|2307.57|10
1735213260000|2024-12-26 11:41:00|2319.05|2307.55|2317.79|2306.29|2319.05|2307.55|2317.79|2306.29|9
1735213270000|2024-12-26 11:41:10|2317.51|2306.01|2316.1|2304.6|2317.51|2306.01|2316.04|2304.54|19
1735213280000|2024-12-26 11:41:20|2316.07|2304.57|2315.14|2303.64|2316.07|2304.57|2314.67|2303.17|32
1735213290000|2024-12-26 11:41:30|2315.08|2303.58|2315.48|2303.98|2315.7|2304.2|2314.9|2303.4|24
1735213300000|2024-12-26 11:41:40|2315.02|2303.52|2314.92|2303.42|2315.17|2303.67|2314.78|2303.28|25
1735213310000|2024-12-26 11:41:50|2314.95|2303.45|2315.31|2303.81|2315.47|2303.97|2314.83|2303.33|23
1735213320000|2024-12-26 11:42:00|2315.56|2304.06|2314.01|2302.51|2315.56|2304.06|2314.01|2302.51|26
1735213330000|2024-12-26 11:42:10|2314|2302.5|2314.2|2302.7|2314.43|2302.93|2314|2302.5|29
1735213340000|2024-12-26 11:42:20|2314.19|2302.69|2313.98|2302.48|2314.4|2302.9|2313.98|2302.48|27
1735213350000|2024-12-26 11:42:30|2313.92|2302.42|2313.24|2301.74|2313.92|2302.42|2313.02|2301.52|25
1735213360000|2024-12-26 11:42:40|2313.18|2301.68|2313.03|2301.53|2313.18|2301.68|2312.9|2301.4|21
1735213370000|2024-12-26 11:42:50|2313.01|2301.51|2311.19|2299.69|2313.01|2301.51|2311.15|2299.65|38
1735213380000|2024-12-26 11:43:00|2311.18|2299.68|2312.89|2301.39|2312.97|2301.47|2311|2299.5|36
1735213390000|2024-12-26 11:43:10|2312.52|2301.02|2311.32|2299.82|2312.52|2301.02|2311.32|2299.82|20
1735213400000|2024-12-26 11:43:20|2311.34|2299.84|2311.63|2300.13|2311.65|2300.15|2311.23|2299.73|32
1735213410000|2024-12-26 11:43:30|2311.78|2300.28|2311.02|2299.52|2312.37|2300.87|2311.02|2299.52|30
1735213420000|2024-12-26 11:43:40|2311|2299.5|2310.76|2299.26|2311.09|2299.59|2310.47|2298.97|23
1735213430000|2024-12-26 11:43:50|2310.53|2299.03|2310.85|2299.35|2311.41|2299.91|2310.44|2298.94|32
1735213440000|2024-12-26 11:44:00|2310.68|2299.18|2310.95|2299.45|2311.37|2299.87|2310.42|2298.92|27
1735213450000|2024-12-26 11:44:10|2311.25|2299.75|2311.72|2300.22|2311.72|2300.22|2311.18|2299.68|13
1735213460000|2024-12-26 11:44:20|2311.5|2300|2311.42|2299.92|2311.5|2300|2311.24|2299.74|13
1735213470000|2024-12-26 11:44:30|2311.43|2299.93|2311.32|2299.82|2311.43|2299.93|2311.28|2299.78|26
1735213480000|2024-12-26 11:44:40|2311.25|2299.75|2310.33|2298.83|2311.25|2299.75|2310.22|2298.72|26
1735213490000|2024-12-26 11:44:50|2310.57|2299.07|2310.44|2298.94|2310.62|2299.12|2310.25|2298.75|29
1735213500000|2024-12-26 11:45:00|2310.38|2298.88|2310.19|2298.69|2310.53|2299.03|2310.11|2298.61|25
1735213510000|2024-12-26 11:45:10|2310.2|2298.7|2310.51|2299.01|2311.29|2299.79|2310.2|2298.7|25
1735213520000|2024-12-26 11:45:20|2310.39|2298.89|2308.9|2297.4|2310.39|2298.89|2308.9|2297.4|15
1735213530000|2024-12-26 11:45:30|2308.99|2297.49|2309.39|2297.89|2309.73|2298.23|2308.9|2297.4|22
1735213540000|2024-12-26 11:45:40|2309.28|2297.78|2309.13|2297.63|2309.55|2298.05|2309.13|2297.63|24
1735213550000|2024-12-26 11:45:50|2309.15|2297.65|2309.82|2298.32|2309.99|2298.49|2309.01|2297.51|21
1735213560000|2024-12-26 11:46:00|2309.84|2298.34|2310.04|2298.54|2310.04|2298.54|2309.36|2297.86|35
1735213570000|2024-12-26 11:46:10|2310.29|2298.79|2310.16|2298.66|2310.29|2298.79|2309.99|2298.49|25
1735213580000|2024-12-26 11:46:20|2310.08|2298.58|2308.9|2297.4|2310.23|2298.73|2308.9|2297.4|17
1735213740000|2024-12-26 11:49:00|2309.04|2297.54|2309.18|2297.68|2309.18|2297.68|2309.04|2297.54|2
1735213780000|2024-12-26 11:49:40|2309.26|2297.76|2310.47|2298.97|2310.47|2298.97|2309.26|2297.76|2
1735213800000|2024-12-26 11:50:00|2310.89|2299.39|2310.89|2299.39|2310.89|2299.39|2310.89|2299.39|1
1735213810000|2024-12-26 11:50:10|2310.68|2299.18|2311.07|2299.57|2311.07|2299.57|2310.49|2298.99|8
1735213820000|2024-12-26 11:50:20|2310.96|2299.46|2311.18|2299.68|2311.22|2299.72|2310.96|2299.46|14
1735213830000|2024-12-26 11:50:30|2311.22|2299.72|2311.22|2299.72|2311.22|2299.72|2311.22|2299.72|1
1735213840000|2024-12-26 11:50:40|2311.71|2300.21|2312.2|2300.7|2312.2|2300.7|2311.71|2300.21|5
1735213850000|2024-12-26 11:50:50|2312.14|2300.64|2311.22|2299.72|2312.14|2300.64|2310.34|2298.84|26
1735213860000|2024-12-26 11:51:00|2311.28|2299.78|2310.69|2299.19|2311.28|2299.78|2310.69|2299.19|23
1735213870000|2024-12-26 11:51:10|2310.53|2299.03|2309.6|2298.1|2310.76|2299.26|2309.6|2298.1|28
1735213880000|2024-12-26 11:51:20|2309.51|2298.01|2309.46|2297.96|2309.51|2298.01|2309.21|2297.71|12
1735213890000|2024-12-26 11:51:30|2309.39|2297.89|2309.27|2297.77|2309.39|2297.89|2309.27|2297.77|10
1735213900000|2024-12-26 11:51:40|2309.26|2297.76|2308.9|2297.4|2309.26|2297.76|2308.9|2297.4|12
1735213910000|2024-12-26 11:51:50|2307.28|2295.78|2307.05|2295.55|2307.65|2296.15|2307.05|2295.55|30
1735213920000|2024-12-26 11:52:00|2307.02|2295.52|2306.79|2295.29|2307.02|2295.52|2306.79|2295.29|7
1735213930000|2024-12-26 11:52:10|2306.93|2295.43|2307.47|2295.97|2307.59|2296.09|2306.69|2295.19|14
1735213940000|2024-12-26 11:52:20|2307.51|2296.01|2307.13|2295.63|2307.8|2296.3|2307.13|2295.63|26
1735213950000|2024-12-26 11:52:30|2306.88|2295.38|2307.37|2295.87|2307.46|2295.96|2306.83|2295.33|22
1735213960000|2024-12-26 11:52:40|2307.43|2295.93|2308.3|2296.8|2308.42|2296.92|2307.15|2295.65|23
1735213970000|2024-12-26 11:52:50|2307.58|2296.08|2307.14|2295.64|2307.67|2296.17|2306.99|2295.49|23
1735213980000|2024-12-26 11:53:00|2307.12|2295.62|2307.32|2295.82|2307.32|2295.82|2307.12|2295.62|16
1735214000000|2024-12-26 11:53:20|2307.91|2296.41|2308.5|2297|2308.5|2297|2307.91|2296.41|2
1735214020000|2024-12-26 11:53:40|2308.38|2296.88|2308.5|2297|2308.5|2297|2308.38|2296.88|8
1735214040000|2024-12-26 11:54:00|2308.66|2297.16|2309.02|2297.52|2309.02|2297.52|2308.66|2297.16|2
1735214060000|2024-12-26 11:54:20|2308.99|2297.49|2308.98|2297.48|2308.99|2297.49|2308.98|2297.48|2
1735214070000|2024-12-26 11:54:30|2308.41|2296.91|2308.27|2296.77|2308.44|2296.94|2308.21|2296.71|7
1735214080000|2024-12-26 11:54:40|2308.09|2296.59|2308.59|2297.09|2308.7|2297.2|2308.02|2296.52|26
1735214090000|2024-12-26 11:54:50|2308.6|2297.1|2308.84|2297.34|2308.84|2297.34|2308.33|2296.83|24
1735214100000|2024-12-26 11:55:00|2308.82|2297.32|2308.71|2297.21|2308.88|2297.38|2308.47|2296.97|27
1735214110000|2024-12-26 11:55:10|2308.45|2296.95|2307.41|2295.91|2308.45|2296.95|2307.35|2295.85|27
1735214120000|2024-12-26 11:55:20|2307.35|2295.85|2307.55|2296.05|2307.55|2296.05|2307.34|2295.84|12
1735214130000|2024-12-26 11:55:30|2307.44|2295.94|2307.82|2296.32|2307.86|2296.36|2307.21|2295.71|20
1735214140000|2024-12-26 11:55:40|2307.83|2296.33|2308.65|2297.15|2308.73|2297.23|2307.83|2296.33|12
1735214150000|2024-12-26 11:55:50|2308.34|2296.84|2308.58|2297.08|2308.66|2297.16|2308.24|2296.74|17
1735214160000|2024-12-26 11:56:00|2308.6|2297.1|2308.52|2297.02|2308.66|2297.16|2308.52|2297.02|14
1735214170000|2024-12-26 11:56:10|2308.49|2296.99|2308.38|2296.88|2308.55|2297.05|2308.29|2296.79|26
1735214180000|2024-12-26 11:56:20|2308.34|2296.84|2307.64|2296.14|2308.53|2297.03|2307.32|2295.82|15
1735214190000|2024-12-26 11:56:30|2307.26|2295.76|2306.72|2295.22|2307.45|2295.95|2306.64|2295.14|11
1735214200000|2024-12-26 11:56:40|2306.61|2295.11|2306.43|2294.93|2306.67|2295.17|2306.43|2294.93|24
1735214210000|2024-12-26 11:56:50|2306.42|2294.92|2306.47|2294.97|2306.56|2295.06|2306.22|2294.72|18
1735214220000|2024-12-26 11:57:00|2306.42|2294.92|2306.39|2294.89|2306.6|2295.1|2306.29|2294.79|22
1735214230000|2024-12-26 11:57:10|2306.41|2294.91|2306.37|2294.87|2306.41|2294.91|2306.24|2294.74|17
1735214240000|2024-12-26 11:57:20|2306.43|2294.93|2307.17|2295.67|2307.25|2295.75|2306.28|2294.78|22
1735214250000|2024-12-26 11:57:30|2307.19|2295.69|2306.64|2295.14|2307.2|2295.7|2306.64|2295.14|18
1735214260000|2024-12-26 11:57:40|2306.54|2295.04|2306.74|2295.24|2306.8|2295.3|2306.54|2295.04|18
1735214270000|2024-12-26 11:57:50|2306.7|2295.2|2306.7|2295.2|2306.77|2295.27|2306.61|2295.11|23
1735214280000|2024-12-26 11:58:00|2306.76|2295.26|2306.86|2295.36|2306.86|2295.36|2306.7|2295.2|7
1735214330000|2024-12-26 11:58:50|2307.91|2296.41|2308.86|2297.36|2308.86|2297.36|2307.91|2296.41|21
1735214340000|2024-12-26 11:59:00|2308.6|2297.1|2307.69|2296.19|2308.81|2297.31|2307.33|2295.83|27
1735214370000|2024-12-26 11:59:30|2307.53|2296.03|2307.44|2295.94|2307.68|2296.18|2307.43|2295.93|25
1735214380000|2024-12-26 11:59:40|2307.43|2295.93|2307.42|2295.92|2307.56|2296.06|2307.42|2295.92|19
1735214390000|2024-12-26 11:59:50|2307.45|2295.95|2307.58|2296.08|2307.6|2296.1|2307.41|2295.91|11
1735214400000|2024-12-26 12:00:00|2307.54|2296.04|2307.07|2295.57|2307.54|2296.04|2306.41|2294.91|25
1735214410000|2024-12-26 12:00:10|2306.93|2295.43|2307.95|2296.45|2308.29|2296.79|2306.93|2295.43|23
1735214420000|2024-12-26 12:00:20|2308|2296.5|2307.49|2295.99|2308.04|2296.54|2307.46|2295.96|15
1735214430000|2024-12-26 12:00:30|2307.52|2296.02|2308|2296.5|2308|2296.5|2307.52|2296.02|11
1735214440000|2024-12-26 12:00:40|2307.95|2296.45|2308|2296.5|2308|2296.5|2307.95|2296.45|2
1735214450000|2024-12-26 12:00:50|2308.67|2297.17|2308.7|2297.2|2308.7|2297.2|2308.56|2297.06|5
1735214460000|2024-12-26 12:01:00|2308.71|2297.21|2308|2296.5|2308.71|2297.21|2308|2296.5|22
1735214510000|2024-12-26 12:01:50|2307.16|2295.66|2305.75|2294.25|2307.16|2295.66|2305.75|2294.25|5
1735214520000|2024-12-26 12:02:00|2304.38|2292.88|2303.02|2291.52|2304.38|2292.88|2302.99|2291.49|4
1735214530000|2024-12-26 12:02:10|2302.98|2291.48|2302.61|2291.11|2302.98|2291.48|2302.61|2291.11|8
1735214540000|2024-12-26 12:02:20|2301.5|2290|2300.53|2289.03|2301.5|2290|2300.4|2288.9|26
1735214550000|2024-12-26 12:02:30|2300.55|2289.05|2299.93|2288.43|2300.63|2289.13|2299.83|2288.33|24
1735214560000|2024-12-26 12:02:40|2299.58|2288.08|2299.23|2287.73|2300.08|2288.58|2299.22|2287.72|18
1735214570000|2024-12-26 12:02:50|2299.22|2287.72|2299.9|2288.4|2300.15|2288.65|2299.22|2287.72|23
1735214580000|2024-12-26 12:03:00|2300.27|2288.77|2300.28|2288.78|2300.28|2288.78|2300.17|2288.67|6
1735214600000|2024-12-26 12:03:20|2300.75|2289.25|2301.23|2289.73|2301.23|2289.73|2300.75|2289.25|2
1735214610000|2024-12-26 12:03:30|2301.11|2289.61|2299.97|2288.47|2301.11|2289.61|2299.97|2288.47|10
1735214620000|2024-12-26 12:03:40|2300.08|2288.58|2298.69|2287.19|2300.08|2288.58|2298.69|2287.19|21
1735214630000|2024-12-26 12:03:50|2298.63|2287.13|2298.59|2287.09|2298.63|2287.13|2298.59|2287.09|2
1735214700000|2024-12-26 12:05:00|2298.65|2287.15|2298.72|2287.22|2298.72|2287.22|2298.65|2287.15|2
1735214710000|2024-12-26 12:05:10|2299.02|2287.52|2300.26|2288.76|2300.26|2288.76|2299.02|2287.52|3
1735214720000|2024-12-26 12:05:20|2300.75|2289.25|2301.23|2289.73|2301.23|2289.73|2300.75|2289.25|2
1735214730000|2024-12-26 12:05:30|2301.09|2289.59|2300.47|2288.97|2301.09|2289.59|2300.47|2288.97|20
1735214740000|2024-12-26 12:05:40|2300.37|2288.87|2301.22|2289.72|2301.22|2289.72|2300.37|2288.87|23
1735214750000|2024-12-26 12:05:50|2301.23|2289.73|2301.23|2289.73|2301.23|2289.73|2301.22|2289.72|7
1735214760000|2024-12-26 12:06:00|2301.25|2289.75|2301.45|2289.95|2301.45|2289.95|2301.25|2289.75|6
1735214770000|2024-12-26 12:06:10|2301.44|2289.94|2301.12|2289.62|2301.44|2289.94|2301.12|2289.62|8
1735214780000|2024-12-26 12:06:20|2301.3|2289.8|2301.82|2290.32|2301.85|2290.35|2301.3|2289.8|14
1735214790000|2024-12-26 12:06:30|2301.85|2290.35|2301.75|2290.25|2301.85|2290.35|2301.75|2290.25|6
1735214800000|2024-12-26 12:06:40|2301.78|2290.28|2301.79|2290.29|2301.79|2290.29|2301.75|2290.25|5
1735214810000|2024-12-26 12:06:50|2301.8|2290.3|2301.75|2290.25|2301.8|2290.3|2301.75|2290.25|2
1735214830000|2024-12-26 12:07:10|2301.78|2290.28|2302.06|2290.56|2302.06|2290.56|2301.78|2290.28|5
1735214840000|2024-12-26 12:07:20|2301.91|2290.41|2301.75|2290.25|2301.93|2290.43|2301.75|2290.25|10
1735214850000|2024-12-26 12:07:30|2301.89|2290.39|2301.83|2290.33|2301.89|2290.39|2301.75|2290.25|5
1735214860000|2024-12-26 12:07:40|2301.75|2290.25|2301.9|2290.4|2301.91|2290.41|2301.75|2290.25|26
1735214870000|2024-12-26 12:07:50|2301.91|2290.41|2302.06|2290.56|2302.06|2290.56|2301.9|2290.4|13
1735214880000|2024-12-26 12:08:00|2302.42|2290.92|2302.78|2291.28|2302.78|2291.28|2302.42|2290.92|3
1735214890000|2024-12-26 12:08:10|2302.81|2291.31|2303.05|2291.55|2303.05|2291.55|2302.81|2291.31|4
1735214910000|2024-12-26 12:08:30|2302.95|2291.45|2302.76|2291.26|2302.98|2291.48|2302.7|2291.2|17
1735214920000|2024-12-26 12:08:40|2302.71|2291.21|2301.8|2290.3|2302.71|2291.21|2301.76|2290.26|12
1735214930000|2024-12-26 12:08:50|2301.75|2290.25|2301.75|2290.25|2301.82|2290.32|2301.75|2290.25|6
1735214950000|2024-12-26 12:09:10|2301.88|2290.38|2302.01|2290.51|2302.01|2290.51|2301.75|2290.25|7
1735214960000|2024-12-26 12:09:20|2301.98|2290.48|2301.89|2290.39|2301.99|2290.49|2301.75|2290.25|11
1735214970000|2024-12-26 12:09:30|2301.91|2290.41|2302.3|2290.8|2302.3|2290.8|2301.85|2290.35|14
1735214980000|2024-12-26 12:09:40|2302.12|2290.62|2302.3|2290.8|2302.3|2290.8|2302.12|2290.62|2
1735214990000|2024-12-26 12:09:50|2302.25|2290.75|2302.09|2290.59|2302.25|2290.75|2302.06|2290.56|3
1735215000000|2024-12-26 12:10:00|2302.15|2290.65|2302.3|2290.8|2302.3|2290.8|2302.03|2290.53|23
1735215010000|2024-12-26 12:10:10|2302.62|2291.12|2302.94|2291.44|2302.94|2291.44|2302.62|2291.12|2
1735215020000|2024-12-26 12:10:20|2303.07|2291.57|2304.16|2292.66|2304.36|2292.86|2303.07|2291.57|10
1735215030000|2024-12-26 12:10:30|2304.01|2292.51|2304.18|2292.68|2304.25|2292.75|2303.81|2292.31|22
1735215040000|2024-12-26 12:10:40|2304.07|2292.57|2304.36|2292.86|2304.36|2292.86|2304.03|2292.53|8
1735215070000|2024-12-26 12:11:10|2304.53|2293.03|2305.1|2293.6|2305.1|2293.6|2304.53|2293.03|3
1735215080000|2024-12-26 12:11:20|2306.15|2294.65|2306.41|2294.91|2306.41|2294.91|2306.15|2294.65|5
1735215090000|2024-12-26 12:11:30|2306.51|2295.01|2305.75|2294.25|2307.26|2295.76|2305.52|2294.02|17
1735215100000|2024-12-26 12:11:40|2305.76|2294.26|2305.44|2293.94|2305.89|2294.39|2305.43|2293.93|20
1735215110000|2024-12-26 12:11:50|2305.4|2293.9|2306.85|2295.35|2306.91|2295.41|2305.35|2293.85|24
1735215120000|2024-12-26 12:12:00|2306.74|2295.24|2307.26|2295.76|2307.26|2295.76|2306.68|2295.18|6
1735215130000|2024-12-26 12:12:10|2307.29|2295.79|2310.62|2299.12|2310.62|2299.12|2307.29|2295.79|6
1735215140000|2024-12-26 12:12:20|2310.63|2299.13|2312.58|2301.08|2312.58|2301.08|2310.63|2299.13|4
1735215170000|2024-12-26 12:12:50|2312.98|2301.48|2313.65|2302.15|2313.65|2302.15|2312.98|2301.48|4
1735215180000|2024-12-26 12:13:00|2313.42|2301.92|2313.41|2301.91|2313.42|2301.92|2312.81|2301.31|3
1735215190000|2024-12-26 12:13:10|2313.53|2302.03|2314.08|2302.58|2314.08|2302.58|2313.53|2302.03|3
1735215200000|2024-12-26 12:13:20|2314.51|2303.01|2314.51|2303.01|2314.51|2303.01|2314.51|2303.01|1
1735215210000|2024-12-26 12:13:30|2314.49|2302.99|2313.95|2302.45|2314.51|2303.01|2313.95|2302.45|10
1735215220000|2024-12-26 12:13:40|2314.12|2302.62|2314.44|2302.94|2314.51|2303.01|2313.72|2302.22|22
1735215230000|2024-12-26 12:13:50|2314.41|2302.91|2314.51|2303.01|2314.51|2303.01|2314.4|2302.9|7
1735215240000|2024-12-26 12:14:00|2314.48|2302.98|2314.12|2302.62|2314.48|2302.98|2313.53|2302.03|10
1735215250000|2024-12-26 12:14:10|2313.89|2302.39|2312.18|2300.68|2313.89|2302.39|2312.06|2300.56|28
1735215260000|2024-12-26 12:14:20|2311.89|2300.39|2311.72|2300.22|2312.2|2300.7|2311|2299.5|30
1735215270000|2024-12-26 12:14:30|2311.88|2300.38|2311.68|2300.18|2311.89|2300.39|2311.19|2299.69|28
1735215280000|2024-12-26 12:14:40|2311.44|2299.94|2311.44|2299.94|2311.57|2300.07|2311.18|2299.68|20
1735215290000|2024-12-26 12:14:50|2311.4|2299.9|2311.01|2299.51|2311.64|2300.14|2310.96|2299.46|27
1735215300000|2024-12-26 12:15:00|2311.07|2299.57|2308.51|2297.01|2311.58|2300.08|2308.51|2297.01|29
1735215310000|2024-12-26 12:15:10|2308.46|2296.96|2305.68|2294.18|2308.46|2296.96|2305.22|2293.72|33
1735215320000|2024-12-26 12:15:20|2305.69|2294.19|2307.26|2295.76|2307.79|2296.29|2305.69|2294.19|32
1735215330000|2024-12-26 12:15:30|2307.25|2295.75|2306.42|2294.92|2307.86|2296.36|2306.27|2294.77|24
1735215340000|2024-12-26 12:15:40|2306.37|2294.87|2306.35|2294.85|2307.32|2295.82|2306.19|2294.69|27
1735215350000|2024-12-26 12:15:50|2306.7|2295.2|2306.27|2294.77|2306.84|2295.34|2305.6|2294.1|24
1735215360000|2024-12-26 12:16:00|2306.3|2294.8|2307.51|2296.01|2307.51|2296.01|2306.12|2294.62|10
1735215390000|2024-12-26 12:16:30|2307.6|2296.1|2309.29|2297.79|2309.29|2297.79|2307.6|2296.1|7
1735215410000|2024-12-26 12:16:50|2309.15|2297.65|2309.21|2297.71|2309.21|2297.71|2309.15|2297.65|12
1735215420000|2024-12-26 12:17:00|2308.87|2297.37|2308.96|2297.46|2309.06|2297.56|2308.21|2296.71|26
1735215430000|2024-12-26 12:17:10|2308.94|2297.44|2308.37|2296.87|2309.07|2297.57|2307.33|2295.83|32
1735215440000|2024-12-26 12:17:20|2308.28|2296.78|2309.07|2297.57|2309.11|2297.61|2308.28|2296.78|28
1735215450000|2024-12-26 12:17:30|2309|2297.5|2309.1|2297.6|2309.25|2297.75|2308.95|2297.45|22
1735215460000|2024-12-26 12:17:40|2309.15|2297.65|2309.29|2297.79|2309.29|2297.79|2308.84|2297.34|18
1735215480000|2024-12-26 12:18:00|2309.06|2297.56|2309.08|2297.58|2309.11|2297.61|2309.02|2297.52|9
1735215490000|2024-12-26 12:18:10|2309.02|2297.52|2308.91|2297.41|2309.09|2297.59|2307.82|2296.32|32
1735215500000|2024-12-26 12:18:20|2308.7|2297.2|2308.16|2296.66|2308.7|2297.2|2307.85|2296.35|27
1735215510000|2024-12-26 12:18:30|2307.97|2296.47|2308.48|2296.98|2308.48|2296.98|2307.2|2295.7|31
1735215520000|2024-12-26 12:18:40|2308.89|2297.39|2308.92|2297.42|2309.17|2297.67|2308.73|2297.23|27
1735215530000|2024-12-26 12:18:50|2308.89|2297.39|2309.25|2297.75|2309.29|2297.79|2308.89|2297.39|14
1735215540000|2024-12-26 12:19:00|2309.26|2297.76|2309.29|2297.79|2309.29|2297.79|2309.13|2297.63|14
1735215580000|2024-12-26 12:19:40|2309.33|2297.83|2310.29|2298.79|2310.29|2298.79|2309.33|2297.83|4
1735215590000|2024-12-26 12:19:50|2310.31|2298.81|2311.45|2299.95|2311.45|2299.95|2310.31|2298.81|4
1735215600000|2024-12-26 12:20:00|2311.54|2300.04|2311.71|2300.21|2311.71|2300.21|2311.54|2300.04|3
1735215610000|2024-12-26 12:20:10|2311.94|2300.44|2313.45|2301.95|2313.45|2301.95|2311.94|2300.44|8
1735215660000|2024-12-26 12:21:00|2313.33|2301.83|2311.17|2299.67|2313.34|2301.84|2311.12|2299.62|27
1735215670000|2024-12-26 12:21:10|2311.31|2299.81|2311.08|2299.58|2311.39|2299.89|2310.15|2298.65|34
1735215680000|2024-12-26 12:21:20|2310.96|2299.46|2311.35|2299.85|2311.51|2300.01|2310.88|2299.38|24
1735215690000|2024-12-26 12:21:30|2311.65|2300.15|2311.19|2299.69|2311.82|2300.32|2310.67|2299.17|29
1735215700000|2024-12-26 12:21:40|2311.18|2299.68|2311.24|2299.74|2311.34|2299.84|2311.09|2299.59|15
1735215710000|2024-12-26 12:21:50|2311.2|2299.7|2312.29|2300.79|2312.44|2300.94|2310.85|2299.35|29
1735215720000|2024-12-26 12:22:00|2312.4|2300.9|2310.59|2299.09|2312.51|2301.01|2310.59|2299.09|19
1735215730000|2024-12-26 12:22:10|2310.35|2298.85|2310.67|2299.17|2310.96|2299.46|2309.98|2298.48|26
1735215740000|2024-12-26 12:22:20|2310.64|2299.14|2309.2|2297.7|2310.65|2299.15|2309.2|2297.7|20
1735215750000|2024-12-26 12:22:30|2309.19|2297.69|2309.5|2298|2309.5|2298|2308.96|2297.46|15
1735215760000|2024-12-26 12:22:40|2309.74|2298.24|2311.54|2300.04|2311.54|2300.04|2309.74|2298.24|24
1735215770000|2024-12-26 12:22:50|2311.9|2300.4|2311.77|2300.27|2311.9|2300.4|2311.54|2300.04|12
1735215780000|2024-12-26 12:23:00|2311.8|2300.3|2311.43|2299.93|2312.26|2300.76|2311.25|2299.75|27
1735215790000|2024-12-26 12:23:10|2311.69|2300.19|2312.4|2300.9|2312.4|2300.9|2311.69|2300.19|23
1735215800000|2024-12-26 12:23:20|2312.75|2301.25|2312.9|2301.4|2312.9|2301.4|2312.72|2301.22|11
1735215810000|2024-12-26 12:23:30|2313.44|2301.94|2314.91|2303.41|2314.91|2303.41|2313.44|2301.94|7
1735215820000|2024-12-26 12:23:40|2314.79|2303.29|2314.03|2302.53|2314.91|2303.41|2313.66|2302.16|32
1735215830000|2024-12-26 12:23:50|2314.02|2302.52|2313.63|2302.13|2314.16|2302.66|2313.46|2301.96|22
1735215840000|2024-12-26 12:24:00|2313.66|2302.16|2313.18|2301.68|2313.74|2302.24|2313.06|2301.56|22
1735215850000|2024-12-26 12:24:10|2313.26|2301.76|2312.55|2301.05|2313.26|2301.76|2312.09|2300.59|23
1735215860000|2024-12-26 12:24:20|2312.97|2301.47|2313.07|2301.57|2313.61|2302.11|2312.82|2301.32|24
1735215870000|2024-12-26 12:24:30|2313.08|2301.58|2313.8|2302.3|2313.86|2302.36|2313.08|2301.58|20
1735215880000|2024-12-26 12:24:40|2313.83|2302.33|2313.77|2302.27|2313.83|2302.33|2313.09|2301.59|21
1735215890000|2024-12-26 12:24:50|2313.7|2302.2|2312.84|2301.34|2313.7|2302.2|2312.36|2300.86|22
1735215900000|2024-12-26 12:25:00|2312.86|2301.36|2313.47|2301.97|2313.47|2301.97|2312.36|2300.86|19
1735215910000|2024-12-26 12:25:10|2313.48|2301.98|2314.23|2302.73|2314.23|2302.73|2313.48|2301.98|5
1735215920000|2024-12-26 12:25:20|2314.58|2303.08|2315.23|2303.73|2315.23|2303.73|2314.58|2303.08|4
1735215930000|2024-12-26 12:25:30|2315.29|2303.79|2315.52|2304.02|2315.52|2304.02|2315.29|2303.79|4
1735215940000|2024-12-26 12:25:40|2315.83|2304.33|2316.18|2304.68|2316.18|2304.68|2315.83|2304.33|2
1735215950000|2024-12-26 12:25:50|2317.39|2305.89|2317.96|2306.46|2318.02|2306.52|2317.39|2305.89|16
1735215960000|2024-12-26 12:26:00|2317.85|2306.35|2317.73|2306.23|2317.85|2306.35|2316.29|2304.79|25
1735215970000|2024-12-26 12:26:10|2317.76|2306.26|2318.25|2306.75|2318.61|2307.11|2317.76|2306.26|25
1735215980000|2024-12-26 12:26:20|2318.31|2306.81|2318.78|2307.28|2318.8|2307.3|2318.16|2306.66|16
1735215990000|2024-12-26 12:26:30|2318.73|2307.23|2318.75|2307.25|2318.78|2307.28|2318.54|2307.04|27
1735216000000|2024-12-26 12:26:40|2318.73|2307.23|2318.5|2307|2318.74|2307.24|2318.33|2306.83|31
1735216010000|2024-12-26 12:26:50|2318.53|2307.03|2318.69|2307.19|2318.72|2307.22|2318.53|2307.03|14
1735216020000|2024-12-26 12:27:00|2318.68|2307.18|2316.96|2305.46|2318.68|2307.18|2316.91|2305.41|20
1735216030000|2024-12-26 12:27:10|2316.79|2305.29|2317.66|2306.16|2317.76|2306.26|2316.79|2305.29|13
1735216040000|2024-12-26 12:27:20|2317.63|2306.13|2318.69|2307.19|2318.74|2307.24|2317.54|2306.04|19
1735216050000|2024-12-26 12:27:30|2318.66|2307.16|2318.43|2306.93|2318.7|2307.2|2318.35|2306.85|24
1735216060000|2024-12-26 12:27:40|2318.45|2306.95|2317.62|2306.12|2318.49|2306.99|2317.59|2306.09|15
1735216070000|2024-12-26 12:27:50|2317.64|2306.14|2317.6|2306.1|2318.02|2306.52|2317.44|2305.94|18
1735216080000|2024-12-26 12:28:00|2317.62|2306.12|2317.48|2305.98|2317.95|2306.45|2317.23|2305.73|24
1735216090000|2024-12-26 12:28:10|2317.79|2306.29|2316.75|2305.25|2317.84|2306.34|2316.21|2304.71|17
1735216100000|2024-12-26 12:28:20|2316.9|2305.4|2316.07|2304.57|2316.93|2305.43|2316.04|2304.54|25
1735216110000|2024-12-26 12:28:30|2316.09|2304.59|2315.75|2304.25|2316.15|2304.65|2315.36|2303.86|26
1735216120000|2024-12-26 12:28:40|2315.78|2304.28|2316.08|2304.58|2316.08|2304.58|2315.78|2304.28|13
1735216130000|2024-12-26 12:28:50|2316.11|2304.61|2316.29|2304.79|2316.29|2304.79|2316.11|2304.61|16
1735216140000|2024-12-26 12:29:00|2317.02|2305.52|2316|2304.5|2317.75|2306.25|2315.76|2304.26|26
1735216150000|2024-12-26 12:29:10|2316.38|2304.88|2316.7|2305.2|2316.72|2305.22|2315.02|2303.52|31
1735216160000|2024-12-26 12:29:20|2316.81|2305.31|2317.17|2305.67|2317.17|2305.67|2316.81|2305.31|13
1735216180000|2024-12-26 12:29:40|2317.07|2305.57|2317.07|2305.57|2317.07|2305.57|2317.07|2305.57|1
1735216190000|2024-12-26 12:29:50|2317.17|2305.67|2317.13|2305.63|2317.17|2305.67|2317.07|2305.57|10
1735216200000|2024-12-26 12:30:00|2317.12|2305.62|2314.23|2302.73|2317.12|2305.62|2314.07|2302.57|27
1735216210000|2024-12-26 12:30:10|2314.21|2302.71|2315.02|2303.52|2315.14|2303.64|2313.42|2301.92|34
1735216220000|2024-12-26 12:30:20|2315.03|2303.53|2314.28|2302.78|2315.25|2303.75|2314.28|2302.78|27
1735216230000|2024-12-26 12:30:30|2314.4|2302.9|2313.31|2301.81|2314.5|2303|2313.04|2301.54|22
1735216240000|2024-12-26 12:30:40|2313.46|2301.96|2313.55|2302.05|2313.76|2302.26|2313.36|2301.86|13
1735216250000|2024-12-26 12:30:50|2313.57|2302.07|2312.95|2301.45|2314.06|2302.56|2312.9|2301.4|24
1735216260000|2024-12-26 12:31:00|2313.38|2301.88|2313.25|2301.75|2313.9|2302.4|2313.19|2301.69|19
1735216270000|2024-12-26 12:31:10|2313.21|2301.71|2313.26|2301.76|2313.26|2301.76|2312.71|2301.21|21
1735216280000|2024-12-26 12:31:20|2313.23|2301.73|2313.47|2301.97|2313.94|2302.44|2313.14|2301.64|19
1735216290000|2024-12-26 12:31:30|2313.44|2301.94|2312.51|2301.01|2313.51|2302.01|2312.18|2300.68|24
1735216300000|2024-12-26 12:31:40|2312.55|2301.05|2312.38|2300.88|2312.66|2301.16|2311.87|2300.37|20
1735216310000|2024-12-26 12:31:50|2312.49|2300.99|2312.19|2300.69|2312.49|2300.99|2311.99|2300.49|24
1735216320000|2024-12-26 12:32:00|2312.23|2300.73|2312.79|2301.29|2312.9|2301.4|2312.07|2300.57|24
1735216330000|2024-12-26 12:32:10|2312.43|2300.93|2312.6|2301.1|2312.89|2301.39|2312.23|2300.73|20
1735216340000|2024-12-26 12:32:20|2312.44|2300.94|2312.35|2300.85|2312.87|2301.37|2312.28|2300.78|25
1735216350000|2024-12-26 12:32:30|2312.34|2300.84|2311.87|2300.37|2312.34|2300.84|2311.73|2300.23|20
1735216360000|2024-12-26 12:32:40|2311.84|2300.34|2313.57|2302.07|2313.57|2302.07|2311.83|2300.33|19
1735216370000|2024-12-26 12:32:50|2313.63|2302.13|2313.44|2301.94|2313.79|2302.29|2312.8|2301.3|28
1735216380000|2024-12-26 12:33:00|2313.4|2301.9|2311.83|2300.33|2313.4|2301.9|2311.83|2300.33|26
1735216390000|2024-12-26 12:33:10|2311.35|2299.85|2310.58|2299.08|2311.55|2300.05|2310.58|2299.08|22
1735216400000|2024-12-26 12:33:20|2310.53|2299.03|2309.51|2298.01|2310.53|2299.03|2309.15|2297.65|26
1735216410000|2024-12-26 12:33:30|2309.53|2298.03|2307.57|2296.07|2309.53|2298.03|2306.68|2295.18|17
1735216420000|2024-12-26 12:33:40|2307.35|2295.85|2307.94|2296.44|2308.02|2296.52|2306.96|2295.46|23
1735216430000|2024-12-26 12:33:50|2307.92|2296.42|2308.02|2296.52|2308.02|2296.52|2307.92|2296.42|6
1735216440000|2024-12-26 12:34:00|2308.37|2296.87|2308.72|2297.22|2308.72|2297.22|2308.37|2296.87|2
1735216460000|2024-12-26 12:34:20|2308.64|2297.14|2308.64|2297.14|2308.64|2297.14|2308.38|2296.88|11
1735216470000|2024-12-26 12:34:30|2308.71|2297.21|2308.7|2297.2|2308.72|2297.22|2308.5|2297|16
1735216480000|2024-12-26 12:34:40|2308.71|2297.21|2308.05|2296.55|2308.71|2297.21|2307.46|2295.96|18
1735216490000|2024-12-26 12:34:50|2308.11|2296.61|2307.34|2295.84|2308.12|2296.62|2307.12|2295.62|21
1735216500000|2024-12-26 12:35:00|2307.43|2295.93|2308.53|2297.03|2308.56|2297.06|2307.27|2295.77|33
1735216510000|2024-12-26 12:35:10|2308.43|2296.93|2308.72|2297.22|2308.72|2297.22|2308.43|2296.93|12
1735216520000|2024-12-26 12:35:20|2308.55|2297.05|2306.79|2295.29|2308.55|2297.05|2306.2|2294.7|25
1735216530000|2024-12-26 12:35:30|2306.73|2295.23|2307.4|2295.9|2307.83|2296.33|2306.73|2295.23|28
1735216540000|2024-12-26 12:35:40|2307.72|2296.22|2306.22|2294.72|2307.76|2296.26|2306.14|2294.64|32
1735216550000|2024-12-26 12:35:50|2306.27|2294.77|2305.57|2294.07|2306.31|2294.81|2305.39|2293.89|28
1735216560000|2024-12-26 12:36:00|2305.7|2294.2|2305.98|2294.48|2306.32|2294.82|2305.38|2293.88|32
1735216570000|2024-12-26 12:36:10|2305.94|2294.44|2306.13|2294.63|2306.83|2295.33|2305.6|2294.1|27
1735216580000|2024-12-26 12:36:20|2306.15|2294.65|2306.25|2294.75|2306.42|2294.92|2305.33|2293.83|30
1735216590000|2024-12-26 12:36:30|2306.28|2294.78|2306.45|2294.95|2306.49|2294.99|2306.27|2294.77|14
1735216600000|2024-12-26 12:36:40|2306.33|2294.83|2306.73|2295.23|2306.83|2295.33|2306.33|2294.83|20
1735216610000|2024-12-26 12:36:50|2306.56|2295.06|2306.3|2294.8|2307.23|2295.73|2306.26|2294.76|25
1735216620000|2024-12-26 12:37:00|2306.19|2294.69|2304.91|2293.41|2306.22|2294.72|2304.91|2293.41|28
1735216630000|2024-12-26 12:37:10|2304.97|2293.47|2303.63|2292.13|2304.97|2293.47|2303.16|2291.66|25
1735216640000|2024-12-26 12:37:20|2303.74|2292.24|2304.48|2292.98|2304.5|2293|2303.71|2292.21|28
1735216650000|2024-12-26 12:37:30|2304.42|2292.92|2305.2|2293.7|2305.2|2293.7|2304.41|2292.91|20
1735216660000|2024-12-26 12:37:40|2305.23|2293.73|2305.6|2294.1|2305.61|2294.11|2305.23|2293.73|20
1735216670000|2024-12-26 12:37:50|2305.46|2293.96|2305.5|2294|2305.61|2294.11|2305.38|2293.88|22
1735216680000|2024-12-26 12:38:00|2305.49|2293.99|2303.89|2292.39|2305.49|2293.99|2303.63|2292.13|27
1735216690000|2024-12-26 12:38:10|2303.9|2292.4|2305.09|2293.59|2305.09|2293.59|2303.82|2292.32|16
1735216700000|2024-12-26 12:38:20|2305.61|2294.11|2305.61|2294.11|2305.61|2294.11|2305.61|2294.11|1
1735216710000|2024-12-26 12:38:30|2305.74|2294.24|2308.21|2296.71|2308.21|2296.71|2305.74|2294.24|8
1735216740000|2024-12-26 12:39:00|2308.19|2296.69|2307.81|2296.31|2308.21|2296.71|2307.81|2296.31|15
1735216750000|2024-12-26 12:39:10|2307.69|2296.19|2308.08|2296.58|2308.08|2296.58|2307.43|2295.93|23
1735216760000|2024-12-26 12:39:20|2307.99|2296.49|2308.2|2296.7|2308.2|2296.7|2307.46|2295.96|20
1735216770000|2024-12-26 12:39:30|2308.21|2296.71|2308.21|2296.71|2308.21|2296.71|2308.21|2296.71|1
1735216780000|2024-12-26 12:39:40|2308.2|2296.7|2308.21|2296.71|2308.21|2296.71|2308.2|2296.7|4
1735216800000|2024-12-26 12:40:00|2308.2|2296.7|2308.21|2296.71|2308.21|2296.71|2307.5|2296|19
1735216820000|2024-12-26 12:40:20|2308.13|2296.63|2307.98|2296.48|2308.13|2296.63|2307.75|2296.25|8
1735216830000|2024-12-26 12:40:30|2307.97|2296.47|2306.81|2295.31|2307.98|2296.48|2306.81|2295.31|18
1735216840000|2024-12-26 12:40:40|2306.82|2295.32|2306.25|2294.75|2306.93|2295.43|2306.2|2294.7|19
1735216850000|2024-12-26 12:40:50|2306.24|2294.74|2307.23|2295.73|2307.23|2295.73|2306.23|2294.73|20
1735216860000|2024-12-26 12:41:00|2307.24|2295.74|2305.67|2294.17|2307.33|2295.83|2305.67|2294.17|20
1735216870000|2024-12-26 12:41:10|2305.33|2293.83|2305.93|2294.43|2305.93|2294.43|2305.08|2293.58|20
1735216880000|2024-12-26 12:41:20|2305.91|2294.41|2305.51|2294.01|2305.91|2294.41|2305.37|2293.87|24
1735216890000|2024-12-26 12:41:30|2305.74|2294.24|2305.19|2293.69|2305.77|2294.27|2305.18|2293.68|12
1735216900000|2024-12-26 12:41:40|2305.2|2293.7|2306.76|2295.26|2306.76|2295.26|2305.2|2293.7|14
1735216920000|2024-12-26 12:42:00|2306.66|2295.16|2306.76|2295.26|2306.76|2295.26|2306.04|2294.54|17
1735216940000|2024-12-26 12:42:20|2306.64|2295.14|2306.76|2295.26|2306.76|2295.26|2306.64|2295.14|3
1735216980000|2024-12-26 12:43:00|2307.01|2295.51|2307.26|2295.76|2307.26|2295.76|2307.01|2295.51|2
1735217000000|2024-12-26 12:43:20|2307.04|2295.54|2307.13|2295.63|2307.14|2295.64|2306.95|2295.45|13
1735217010000|2024-12-26 12:43:30|2307.08|2295.58|2307.77|2296.27|2307.77|2296.27|2307.08|2295.58|10
1735217060000|2024-12-26 12:44:20|2307.66|2296.16|2307.42|2295.92|2307.66|2296.16|2307.35|2295.85|4
1735217070000|2024-12-26 12:44:30|2307.43|2295.93|2306.65|2295.15|2307.43|2295.93|2306.62|2295.12|7
1735217080000|2024-12-26 12:44:40|2306.53|2295.03|2306.56|2295.06|2306.65|2295.15|2306.45|2294.95|14
1735217090000|2024-12-26 12:44:50|2306.58|2295.08|2306.52|2295.02|2307.09|2295.59|2306.52|2295.02|27
1735217100000|2024-12-26 12:45:00|2306.51|2295.01|2305.28|2293.78|2306.51|2295.01|2305.28|2293.78|23
1735217110000|2024-12-26 12:45:10|2304.48|2292.98|2304.37|2292.87|2304.9|2293.4|2304.29|2292.79|19
1735217120000|2024-12-26 12:45:20|2304.31|2292.81|2302.87|2291.37|2304.31|2292.81|2302.87|2291.37|15
1735217130000|2024-12-26 12:45:30|2302.4|2290.9|2304.15|2292.65|2304.15|2292.65|2302.27|2290.77|31
1735217140000|2024-12-26 12:45:40|2304.19|2292.69|2304.2|2292.7|2304.21|2292.71|2304.05|2292.55|22
1735217150000|2024-12-26 12:45:50|2304.22|2292.72|2304.85|2293.35|2304.85|2293.35|2304.22|2292.72|4
1735217160000|2024-12-26 12:46:00|2306.01|2294.51|2307.27|2295.77|2307.77|2296.27|2306.01|2294.51|15
1735217170000|2024-12-26 12:46:10|2307.23|2295.73|2307.52|2296.02|2307.7|2296.2|2307.23|2295.73|21
1735217180000|2024-12-26 12:46:20|2307.57|2296.07|2307.77|2296.27|2307.77|2296.27|2307.57|2296.07|3
1735217200000|2024-12-26 12:46:40|2307.88|2296.38|2308.47|2296.97|2308.47|2296.97|2307.88|2296.38|2
1735217220000|2024-12-26 12:47:00|2308.25|2296.75|2308.24|2296.74|2308.34|2296.84|2308.24|2296.74|8
1735217230000|2024-12-26 12:47:10|2307.99|2296.49|2307.2|2295.7|2308.01|2296.51|2307.1|2295.6|20
1735217240000|2024-12-26 12:47:20|2307.09|2295.59|2306.53|2295.03|2307.09|2295.59|2306.4|2294.9|26
1735217250000|2024-12-26 12:47:30|2306.59|2295.09|2306.3|2294.8|2306.64|2295.14|2306.25|2294.75|19
1735217260000|2024-12-26 12:47:40|2306.37|2294.87|2306.32|2294.82|2306.47|2294.97|2306.2|2294.7|13
1735217270000|2024-12-26 12:47:50|2306.43|2294.93|2306.69|2295.19|2307.07|2295.57|2306.43|2294.93|14
1735217280000|2024-12-26 12:48:00|2306.2|2294.7|2305.75|2294.25|2306.47|2294.97|2305.7|2294.2|18
1735217290000|2024-12-26 12:48:10|2305.69|2294.19|2306.54|2295.04|2306.62|2295.12|2304.65|2293.15|27
1735217300000|2024-12-26 12:48:20|2306.43|2294.93|2305.29|2293.79|2306.43|2294.93|2305.1|2293.6|17
1735217310000|2024-12-26 12:48:30|2305.28|2293.78|2306.19|2294.69|2306.45|2294.95|2304.9|2293.4|24
1735217320000|2024-12-26 12:48:40|2306.18|2294.68|2306.47|2294.97|2306.6|2295.1|2305.67|2294.17|24
1735217330000|2024-12-26 12:48:50|2306.48|2294.98|2306.63|2295.13|2306.74|2295.24|2306.48|2294.98|9
1735217340000|2024-12-26 12:49:00|2306.74|2295.24|2306.21|2294.71|2306.74|2295.24|2305.97|2294.47|30
1735217350000|2024-12-26 12:49:10|2305.67|2294.17|2305.43|2293.93|2305.75|2294.25|2304.75|2293.25|20
1735217360000|2024-12-26 12:49:20|2305.37|2293.87|2305.84|2294.34|2305.91|2294.41|2305.2|2293.7|15
1735217370000|2024-12-26 12:49:30|2305.92|2294.42|2306.31|2294.81|2306.31|2294.81|2305.92|2294.42|11
1735217410000|2024-12-26 12:50:10|2306.49|2294.99|2306.66|2295.16|2306.66|2295.16|2306.49|2294.99|2
1735217450000|2024-12-26 12:50:50|2306.71|2295.21|2306.76|2295.26|2306.76|2295.26|2306.71|2295.21|2
1735217460000|2024-12-26 12:51:00|2306.6|2295.1|2306.6|2295.1|2306.6|2295.1|2306.59|2295.09|3
1735217470000|2024-12-26 12:51:10|2306.4|2294.9|2305.88|2294.38|2306.56|2295.06|2305.84|2294.34|24
1735217480000|2024-12-26 12:51:20|2306.49|2294.99|2306.62|2295.12|2306.67|2295.17|2306.38|2294.88|24
1735217490000|2024-12-26 12:51:30|2306.66|2295.16|2306.57|2295.07|2306.67|2295.17|2306.22|2294.72|19
1735217500000|2024-12-26 12:51:40|2306.59|2295.09|2306.56|2295.06|2306.67|2295.17|2306.51|2295.01|14
1735217510000|2024-12-26 12:51:50|2306.68|2295.18|2306.76|2295.26|2306.76|2295.26|2306.68|2295.18|2
1735217540000|2024-12-26 12:52:20|2306.64|2295.14|2306.65|2295.15|2306.73|2295.23|2306.45|2294.95|11
1735217550000|2024-12-26 12:52:30|2306.76|2295.26|2305.6|2294.1|2306.76|2295.26|2305.55|2294.05|23
1735217560000|2024-12-26 12:52:40|2305.46|2293.96|2306.6|2295.1|2306.69|2295.19|2305.31|2293.81|22
1735217570000|2024-12-26 12:52:50|2306.61|2295.11|2307.16|2295.66|2307.24|2295.74|2306.61|2295.11|21
1735217580000|2024-12-26 12:53:00|2307.06|2295.56|2307.11|2295.61|2307.11|2295.61|2306.24|2294.74|19
1735217590000|2024-12-26 12:53:10|2307.16|2295.66|2306.98|2295.48|2307.16|2295.66|2306.77|2295.27|20
1735217600000|2024-12-26 12:53:20|2306.94|2295.44|2306.49|2294.99|2306.94|2295.44|2306.49|2294.99|6
1735217610000|2024-12-26 12:53:30|2306.56|2295.06|2306.14|2294.64|2306.56|2295.06|2306|2294.5|12
1735217620000|2024-12-26 12:53:40|2306.18|2294.68|2306.51|2295.01|2306.91|2295.41|2306.14|2294.64|23
1735217630000|2024-12-26 12:53:50|2306.53|2295.03|2306.55|2295.05|2306.62|2295.12|2306.46|2294.96|14
1735217640000|2024-12-26 12:54:00|2306.53|2295.03|2305.28|2293.78|2306.53|2295.03|2305.28|2293.78|21
1735217650000|2024-12-26 12:54:10|2305.06|2293.56|2304.72|2293.22|2305.06|2293.56|2304.6|2293.1|24
1735217660000|2024-12-26 12:54:20|2304.73|2293.23|2304.02|2292.52|2304.73|2293.23|2304.02|2292.52|14
1735217670000|2024-12-26 12:54:30|2304.01|2292.51|2303.94|2292.44|2304.04|2292.54|2303.94|2292.44|14
1735217680000|2024-12-26 12:54:40|2303.92|2292.42|2303.95|2292.45|2304.07|2292.57|2303.79|2292.29|21
1735217690000|2024-12-26 12:54:50|2303.96|2292.46|2303.79|2292.29|2304.04|2292.54|2303.79|2292.29|23
1735217700000|2024-12-26 12:55:00|2303.76|2292.26|2301.81|2290.31|2303.76|2292.26|2301.8|2290.3|28
1735217710000|2024-12-26 12:55:10|2301.92|2290.42|2301.78|2290.28|2301.92|2290.42|2301.54|2290.04|32
1735217720000|2024-12-26 12:55:20|2301.69|2290.19|2301.32|2289.82|2301.69|2290.19|2301.32|2289.82|9
1735217730000|2024-12-26 12:55:30|2301.31|2289.81|2300.55|2289.05|2301.32|2289.82|2300.55|2289.05|20
1735217740000|2024-12-26 12:55:40|2300.59|2289.09|2300.67|2289.17|2300.86|2289.36|2300.58|2289.08|13
1735217750000|2024-12-26 12:55:50|2300.64|2289.14|2300.55|2289.05|2300.64|2289.14|2300.55|2289.05|4
1735217790000|2024-12-26 12:56:30|2300.59|2289.09|2300.64|2289.14|2300.66|2289.16|2300.59|2289.09|3
1735217800000|2024-12-26 12:56:40|2300.61|2289.11|2300.55|2289.05|2300.67|2289.17|2300.55|2289.05|9
1735217830000|2024-12-26 12:57:10|2299.57|2288.07|2298.77|2287.27|2299.57|2288.07|2298.65|2287.15|12
1735217840000|2024-12-26 12:57:20|2298.87|2287.37|2298.69|2287.19|2298.9|2287.4|2298.68|2287.18|19
1735217850000|2024-12-26 12:57:30|2298.73|2287.23|2298.59|2287.09|2298.82|2287.32|2298.59|2287.09|14
1735217950000|2024-12-26 12:59:10|2298.11|2286.61|2297.64|2286.14|2298.11|2286.61|2297.64|2286.14|2
1735217970000|2024-12-26 12:59:30|2297.15|2285.65|2296.66|2285.16|2297.15|2285.65|2296.66|2285.16|2
1735218000000|2024-12-26 13:00:00|2297.08|2285.58|2297.22|2285.72|2297.39|2285.89|2296.74|2285.24|16
1735218010000|2024-12-26 13:00:10|2297.16|2285.66|2297.2|2285.7|2297.36|2285.86|2296.9|2285.4|17
1735218020000|2024-12-26 13:00:20|2297.33|2285.83|2297.03|2285.53|2297.33|2285.83|2296.76|2285.26|14
1735218030000|2024-12-26 13:00:30|2297.14|2285.64|2296.66|2285.16|2297.39|2285.89|2296.66|2285.16|13
1735218050000|2024-12-26 13:00:50|2296.77|2285.27|2296.66|2285.16|2296.77|2285.27|2296.66|2285.16|4
1735218060000|2024-12-26 13:01:00|2295.92|2284.42|2295.85|2284.35|2296|2284.5|2295.45|2283.95|17
1735218070000|2024-12-26 13:01:10|2295.84|2284.34|2295.46|2283.96|2295.94|2284.44|2295.02|2283.52|19
1735218080000|2024-12-26 13:01:20|2295.47|2283.97|2294.42|2282.92|2295.47|2283.97|2294.42|2282.92|25
1735218090000|2024-12-26 13:01:30|2294.38|2282.88|2294.03|2282.53|2294.38|2282.88|2294.03|2282.53|19
1735218100000|2024-12-26 13:01:40|2294.02|2282.52|2293.98|2282.48|2294.17|2282.67|2293.92|2282.42|15
1735218110000|2024-12-26 13:01:50|2293.97|2282.47|2294.05|2282.55|2294.11|2282.61|2293.92|2282.42|11
1735218120000|2024-12-26 13:02:00|2294.02|2282.52|2294.21|2282.71|2294.21|2282.71|2294.02|2282.52|5
1735218130000|2024-12-26 13:02:10|2294.15|2282.65|2294.21|2282.71|2294.21|2282.71|2294.15|2282.65|9
1735218140000|2024-12-26 13:02:20|2294.15|2282.65|2294.07|2282.57|2294.2|2282.7|2294.06|2282.56|11
1735218150000|2024-12-26 13:02:30|2294.03|2282.53|2294.07|2282.57|2294.07|2282.57|2293.92|2282.42|6
1735218160000|2024-12-26 13:02:40|2294.18|2282.68|2294.21|2282.71|2294.21|2282.71|2294.07|2282.57|6
1735218180000|2024-12-26 13:03:00|2294.38|2282.88|2294.72|2283.22|2294.72|2283.22|2294.38|2282.88|4
1735218190000|2024-12-26 13:03:10|2295.12|2283.62|2295.12|2283.62|2295.12|2283.62|2295.12|2283.62|1
1735218200000|2024-12-26 13:03:20|2295.53|2284.03|2296.85|2285.35|2296.85|2285.35|2295.53|2284.03|5
1735218220000|2024-12-26 13:03:40|2296.77|2285.27|2296.54|2285.04|2296.77|2285.27|2296.32|2284.82|25
1735218230000|2024-12-26 13:03:50|2296.55|2285.05|2297|2285.5|2297|2285.5|2296.55|2285.05|6
1735218240000|2024-12-26 13:04:00|2297.73|2286.23|2297.61|2286.11|2297.89|2286.39|2297.31|2285.81|11
1735218250000|2024-12-26 13:04:10|2297.6|2286.1|2296.17|2284.67|2297.88|2286.38|2296.13|2284.63|26
1735218260000|2024-12-26 13:04:20|2295.83|2284.33|2296.82|2285.32|2296.84|2285.34|2295.83|2284.33|18
1735218270000|2024-12-26 13:04:30|2296.65|2285.15|2295.76|2284.26|2296.73|2285.23|2295.53|2284.03|34
1735218280000|2024-12-26 13:04:40|2295.68|2284.18|2294.97|2283.47|2295.68|2284.18|2294.93|2283.43|12
1735218290000|2024-12-26 13:04:50|2294.85|2283.35|2296.36|2284.86|2296.43|2284.93|2294.85|2283.35|23
1735218300000|2024-12-26 13:05:00|2296.51|2285.01|2296.58|2285.08|2296.61|2285.11|2296.39|2284.89|24
1735218310000|2024-12-26 13:05:10|2296.46|2284.96|2294.44|2282.94|2296.46|2284.96|2294.44|2282.94|30
1735218320000|2024-12-26 13:05:20|2294.41|2282.91|2294.09|2282.59|2294.98|2283.48|2294.03|2282.53|16
1735218330000|2024-12-26 13:05:30|2293.96|2282.46|2294.04|2282.54|2294.06|2282.56|2293.92|2282.42|20
1735218340000|2024-12-26 13:05:40|2294.79|2283.29|2294.76|2283.26|2295.87|2284.37|2294.59|2283.09|37
1735218350000|2024-12-26 13:05:50|2294.83|2283.33|2294.91|2283.41|2295.2|2283.7|2294.72|2283.22|23
1735218360000|2024-12-26 13:06:00|2295.07|2283.57|2294.87|2283.37|2296.08|2284.58|2294.87|2283.37|20
1735218370000|2024-12-26 13:06:10|2294.98|2283.48|2294.27|2282.77|2295.01|2283.51|2293.95|2282.45|23
1735218380000|2024-12-26 13:06:20|2294.24|2282.74|2293.94|2282.44|2294.79|2283.29|2293.94|2282.44|20
1735218390000|2024-12-26 13:06:30|2293.92|2282.42|2293.92|2282.42|2293.92|2282.42|2293.92|2282.42|1
1735218400000|2024-12-26 13:06:40|2293.88|2282.38|2292.75|2281.25|2293.88|2282.38|2292.2|2280.7|11
1735218410000|2024-12-26 13:06:50|2292.84|2281.34|2292.2|2280.7|2292.84|2281.34|2292.2|2280.7|13
1735218420000|2024-12-26 13:07:00|2292.28|2280.78|2292.2|2280.7|2292.28|2280.78|2292.2|2280.7|2
1735218430000|2024-12-26 13:07:10|2292.01|2280.51|2291.83|2280.33|2292.01|2280.51|2291.83|2280.33|2
1735218440000|2024-12-26 13:07:20|2291.26|2279.76|2289.99|2278.49|2291.26|2279.76|2289.99|2278.49|3
1735218450000|2024-12-26 13:07:30|2289.56|2278.06|2288.2|2276.7|2289.56|2278.06|2288.2|2276.7|7
1735218460000|2024-12-26 13:07:40|2287.98|2276.48|2288.01|2276.51|2288.01|2276.51|2287.75|2276.25|16
1735218470000|2024-12-26 13:07:50|2288.02|2276.52|2289.12|2277.62|2289.13|2277.63|2287.98|2276.48|19
1735218480000|2024-12-26 13:08:00|2289.13|2277.63|2289.08|2277.58|2289.13|2277.63|2288.87|2277.37|19
1735218490000|2024-12-26 13:08:10|2289.13|2277.63|2288.2|2276.7|2289.13|2277.63|2287.97|2276.47|18
1735218500000|2024-12-26 13:08:20|2288.43|2276.93|2287.77|2276.27|2288.46|2276.96|2286.96|2275.46|34
1735218510000|2024-12-26 13:08:30|2287.74|2276.24|2287.51|2276.01|2287.91|2276.41|2287.45|2275.95|22
1735218520000|2024-12-26 13:08:40|2287.56|2276.06|2287.95|2276.45|2288.3|2276.8|2287.56|2276.06|26
1735218530000|2024-12-26 13:08:50|2287.92|2276.42|2286.38|2274.88|2287.92|2276.42|2286.09|2274.59|25
1735218540000|2024-12-26 13:09:00|2286.48|2274.98|2284.72|2273.22|2286.48|2274.98|2284.64|2273.14|22
1735218550000|2024-12-26 13:09:10|2284.75|2273.25|2284.86|2273.36|2285.04|2273.54|2284.65|2273.15|13
1735218560000|2024-12-26 13:09:20|2284.94|2273.44|2284.92|2273.42|2285.19|2273.69|2284.39|2272.89|23
1735218570000|2024-12-26 13:09:30|2284.98|2273.48|2286.68|2275.18|2286.68|2275.18|2284.98|2273.48|10
1735218580000|2024-12-26 13:09:40|2287.63|2276.13|2288.58|2277.08|2288.58|2277.08|2287.63|2276.13|2
1735218590000|2024-12-26 13:09:50|2288.89|2277.39|2291.19|2279.69|2291.19|2279.69|2288.89|2277.39|2
1735218600000|2024-12-26 13:10:00|2291.11|2279.61|2288.98|2277.48|2291.11|2279.61|2288.81|2277.31|23
1735218610000|2024-12-26 13:10:10|2289.03|2277.53|2288.71|2277.21|2289.11|2277.61|2288.34|2276.84|23
1735218620000|2024-12-26 13:10:20|2288.72|2277.22|2287.56|2276.06|2289.08|2277.58|2287.48|2275.98|26
1735218630000|2024-12-26 13:10:30|2287.57|2276.07|2287.22|2275.72|2287.76|2276.26|2286.8|2275.3|26
1735218640000|2024-12-26 13:10:40|2287.55|2276.05|2287.61|2276.11|2287.83|2276.33|2287.44|2275.94|25
1735218650000|2024-12-26 13:10:50|2287.06|2275.56|2287.07|2275.57|2287.24|2275.74|2286.52|2275.02|25
1735218660000|2024-12-26 13:11:00|2287.1|2275.6|2287.84|2276.34|2288.05|2276.55|2287.1|2275.6|24
1735218670000|2024-12-26 13:11:10|2287.9|2276.4|2287.63|2276.13|2287.95|2276.45|2287.31|2275.81|16
1735218680000|2024-12-26 13:11:20|2286.93|2275.43|2286.93|2275.43|2287.21|2275.71|2286.69|2275.19|23
1735218690000|2024-12-26 13:11:30|2286.99|2275.49|2287.13|2275.63|2287.27|2275.77|2286.66|2275.16|23
1735218700000|2024-12-26 13:11:40|2287.04|2275.54|2286.97|2275.47|2287.27|2275.77|2286.77|2275.27|19
1735218710000|2024-12-26 13:11:50|2286.96|2275.46|2288.38|2276.88|2288.38|2276.88|2286.96|2275.46|17
1735218720000|2024-12-26 13:12:00|2288.92|2277.42|2291.24|2279.74|2291.24|2279.74|2288.92|2277.42|9
1735218730000|2024-12-26 13:12:10|2291.22|2279.72|2290.69|2279.19|2291.22|2279.72|2290.69|2279.19|7
1735218740000|2024-12-26 13:12:20|2290.74|2279.24|2290.08|2278.58|2290.87|2279.37|2289.87|2278.37|22
1735218750000|2024-12-26 13:12:30|2290.54|2279.04|2290.92|2279.42|2291.03|2279.53|2290.54|2279.04|19
1735218760000|2024-12-26 13:12:40|2290.97|2279.47|2291.24|2279.74|2291.24|2279.74|2290.97|2279.47|4
1735218770000|2024-12-26 13:12:50|2291.63|2280.13|2292.02|2280.52|2292.02|2280.52|2291.63|2280.13|2
1735218780000|2024-12-26 13:13:00|2291.76|2280.26|2291.93|2280.43|2292|2280.5|2291.18|2279.68|18
1735218790000|2024-12-26 13:13:10|2292.02|2280.52|2292.02|2280.52|2292.02|2280.52|2292.01|2280.51|3
1735218800000|2024-12-26 13:13:20|2292.22|2280.72|2292.42|2280.92|2292.42|2280.92|2292.22|2280.72|2
1735218810000|2024-12-26 13:13:30|2292.17|2280.67|2291.93|2280.43|2292.21|2280.71|2291.68|2280.18|17
1735218820000|2024-12-26 13:13:40|2292.05|2280.55|2292.42|2280.92|2292.42|2280.92|2291.9|2280.4|12
1735218830000|2024-12-26 13:13:50|2292.4|2280.9|2292.57|2281.07|2292.57|2281.07|2292.01|2280.51|22
1735218840000|2024-12-26 13:14:00|2292.5|2281|2291.54|2280.04|2292.57|2281.07|2291.54|2280.04|21
1735218850000|2024-12-26 13:14:10|2291.36|2279.86|2292.04|2280.54|2292.45|2280.95|2291.36|2279.86|28
1735218860000|2024-12-26 13:14:20|2292.13|2280.63|2291.84|2280.34|2292.28|2280.78|2291.84|2280.34|26
1735218870000|2024-12-26 13:14:30|2291.94|2280.44|2292.33|2280.83|2292.51|2281.01|2291.81|2280.31|26
1735218880000|2024-12-26 13:14:40|2292.36|2280.86|2292.57|2281.07|2292.57|2281.07|2292.36|2280.86|5
1735218890000|2024-12-26 13:14:50|2292.46|2280.96|2292.5|2281|2292.57|2281.07|2292.46|2280.96|15
1735218900000|2024-12-26 13:15:00|2292.47|2280.97|2291.94|2280.44|2292.49|2280.99|2291.48|2279.98|31
1735218910000|2024-12-26 13:15:10|2292.06|2280.56|2292.57|2281.07|2292.57|2281.07|2292.06|2280.56|7
1735218920000|2024-12-26 13:15:20|2292.89|2281.39|2293.2|2281.7|2293.2|2281.7|2292.89|2281.39|2
1735218930000|2024-12-26 13:15:30|2293.09|2281.59|2293.2|2281.7|2293.2|2281.7|2293.09|2281.59|3
1735218940000|2024-12-26 13:15:40|2293.37|2281.87|2293.54|2282.04|2293.54|2282.04|2293.37|2281.87|2
1735218970000|2024-12-26 13:16:10|2293.55|2282.05|2293.73|2282.23|2293.73|2282.23|2293.55|2282.05|2
1735218980000|2024-12-26 13:16:20|2293.8|2282.3|2295.08|2283.58|2295.08|2283.58|2293.8|2282.3|6
1735218990000|2024-12-26 13:16:30|2295.3|2283.8|2295.53|2284.03|2295.53|2284.03|2295.3|2283.8|2
1735219000000|2024-12-26 13:16:40|2295.82|2284.32|2297.21|2285.71|2297.21|2285.71|2295.82|2284.32|3
1735219010000|2024-12-26 13:16:50|2297.26|2285.76|2296.15|2284.65|2297.26|2285.76|2296.04|2284.54|14
1735219020000|2024-12-26 13:17:00|2296.18|2284.68|2296.62|2285.12|2296.72|2285.22|2296.18|2284.68|24
1735219030000|2024-12-26 13:17:10|2296.63|2285.13|2297.26|2285.76|2297.26|2285.76|2296.58|2285.08|28
1735219050000|2024-12-26 13:17:30|2297.16|2285.66|2297.26|2285.76|2297.26|2285.76|2297.16|2285.66|5
1735219060000|2024-12-26 13:17:40|2297.36|2285.86|2297.55|2286.05|2297.55|2286.05|2297.36|2285.86|2
1735219080000|2024-12-26 13:18:00|2297.4|2285.9|2296.38|2284.88|2297.4|2285.9|2296.19|2284.69|21
1735219090000|2024-12-26 13:18:10|2296.03|2284.53|2297.17|2285.67|2297.25|2285.75|2296.03|2284.53|30
1735219100000|2024-12-26 13:18:20|2297.25|2285.75|2297.11|2285.61|2297.4|2285.9|2296.59|2285.09|31
1735219110000|2024-12-26 13:18:30|2297.27|2285.77|2297.46|2285.96|2297.46|2285.96|2297.27|2285.77|21
1735219120000|2024-12-26 13:18:40|2297.55|2286.05|2297.03|2285.53|2297.55|2286.05|2296.86|2285.36|13
1735219130000|2024-12-26 13:18:50|2297.04|2285.54|2297.21|2285.71|2297.21|2285.71|2296.8|2285.3|18
1735219140000|2024-12-26 13:19:00|2297.27|2285.77|2295.75|2284.25|2297.28|2285.78|2295.75|2284.25|15
1735219160000|2024-12-26 13:19:20|2294.36|2282.86|2294.11|2282.61|2294.36|2282.86|2293.19|2281.69|10
1735219170000|2024-12-26 13:19:30|2294.23|2282.73|2294.08|2282.58|2294.36|2282.86|2293.4|2281.9|24
1735219180000|2024-12-26 13:19:40|2293.96|2282.46|2292.5|2281|2294.02|2282.52|2292.15|2280.65|22
1735219190000|2024-12-26 13:19:50|2292.32|2280.82|2291.37|2279.87|2292.32|2280.82|2291.19|2279.69|21
1735219200000|2024-12-26 13:20:00|2291.55|2280.05|2291.8|2280.3|2291.81|2280.31|2291.33|2279.83|26
1735219210000|2024-12-26 13:20:10|2291.89|2280.39|2291.77|2280.27|2291.93|2280.43|2291.66|2280.16|17
1735219220000|2024-12-26 13:20:20|2291.93|2280.43|2289.44|2277.94|2291.93|2280.43|2289.38|2277.88|27
1735219230000|2024-12-26 13:20:30|2289.31|2277.81|2289.92|2278.42|2289.92|2278.42|2288.98|2277.48|29
1735219240000|2024-12-26 13:20:40|2289.89|2278.39|2290.73|2279.23|2290.75|2279.25|2289.74|2278.24|29
1735219250000|2024-12-26 13:20:50|2290.59|2279.09|2290.33|2278.83|2290.68|2279.18|2289.98|2278.48|29
1735219260000|2024-12-26 13:21:00|2290.36|2278.86|2290.88|2279.38|2290.88|2279.38|2290.21|2278.71|16
1735219280000|2024-12-26 13:21:20|2290.74|2279.24|2290.41|2278.91|2290.86|2279.36|2290.39|2278.89|13
1735219290000|2024-12-26 13:21:30|2290.57|2279.07|2290.88|2279.38|2290.88|2279.38|2290.45|2278.95|11
1735219310000|2024-12-26 13:21:50|2290.78|2279.28|2290.59|2279.09|2290.78|2279.28|2290.42|2278.92|11
1735219320000|2024-12-26 13:22:00|2290.61|2279.11|2291.62|2280.12|2291.62|2280.12|2290.6|2279.1|11
1735219330000|2024-12-26 13:22:10|2291.58|2280.08|2291.54|2280.04|2291.61|2280.11|2291.25|2279.75|22
1735219340000|2024-12-26 13:22:20|2291.49|2279.99|2291.69|2280.19|2291.69|2280.19|2291.49|2279.99|4
1735219390000|2024-12-26 13:23:10|2291.81|2280.31|2291.81|2280.31|2291.81|2280.31|2291.81|2280.31|1
1735219400000|2024-12-26 13:23:20|2293.24|2281.74|2293.24|2281.74|2293.24|2281.74|2293.24|2281.74|1
1735219440000|2024-12-26 13:24:00|2293.26|2281.76|2293.35|2281.85|2293.35|2281.85|2293.26|2281.76|2
1735219470000|2024-12-26 13:24:30|2293.45|2281.95|2294.13|2282.63|2294.13|2282.63|2293.45|2281.95|2
1735219480000|2024-12-26 13:24:40|2294.34|2282.84|2294.76|2283.26|2294.76|2283.26|2294.34|2282.84|4
1735219520000|2024-12-26 13:25:20|2295.15|2283.65|2295.54|2284.04|2295.54|2284.04|2295.15|2283.65|2
1735219530000|2024-12-26 13:25:30|2295.61|2284.11|2296.46|2284.96|2296.46|2284.96|2295.61|2284.11|4
1735219570000|2024-12-26 13:26:10|2296.38|2284.88|2296.46|2284.96|2296.46|2284.96|2296.17|2284.67|8
1735219590000|2024-12-26 13:26:30|2296.82|2285.32|2296.85|2285.35|2297.16|2285.66|2296.82|2285.32|21
1735219600000|2024-12-26 13:26:40|2296.82|2285.32|2297.16|2285.66|2297.21|2285.71|2296.82|2285.32|19
1735219610000|2024-12-26 13:26:50|2297.18|2285.68|2297.26|2285.76|2297.26|2285.76|2297.18|2285.68|18
1735219620000|2024-12-26 13:27:00|2297.25|2285.75|2296.3|2284.8|2297.26|2285.76|2296.03|2284.53|21
1735219630000|2024-12-26 13:27:10|2296.18|2284.68|2295.19|2283.69|2296.26|2284.76|2295.19|2283.69|18
1735219640000|2024-12-26 13:27:20|2295.21|2283.71|2295.05|2283.55|2295.49|2283.99|2294.98|2283.48|27
1735219650000|2024-12-26 13:27:30|2295.08|2283.58|2294.78|2283.28|2295.09|2283.59|2294.78|2283.28|22
1735219660000|2024-12-26 13:27:40|2294.45|2282.95|2294.8|2283.3|2294.87|2283.37|2294.18|2282.68|22
1735219670000|2024-12-26 13:27:50|2294.7|2283.2|2294.2|2282.7|2294.7|2283.2|2294.2|2282.7|19
1735219680000|2024-12-26 13:28:00|2294.26|2282.76|2293.58|2282.08|2294.26|2282.76|2293.54|2282.04|24
1735219690000|2024-12-26 13:28:10|2293.53|2282.03|2293.78|2282.28|2293.81|2282.31|2293.47|2281.97|21
1735219700000|2024-12-26 13:28:20|2293.68|2282.18|2293.77|2282.27|2293.78|2282.28|2293.51|2282.01|21
1735219710000|2024-12-26 13:28:30|2293.75|2282.25|2293.89|2282.39|2294|2282.5|2293.73|2282.23|23
1735219720000|2024-12-26 13:28:40|2293.88|2282.38|2293.82|2282.32|2293.94|2282.44|2293.68|2282.18|24
1735219730000|2024-12-26 13:28:50|2293.61|2282.11|2293.61|2282.11|2293.61|2282.11|2293.61|2282.11|1
1735219740000|2024-12-26 13:29:00|2292.41|2280.91|2290.64|2279.14|2292.41|2280.91|2290.64|2279.14|11
1735219750000|2024-12-26 13:29:10|2290.54|2279.04|2290.47|2278.97|2290.86|2279.36|2290.39|2278.89|26
1735219760000|2024-12-26 13:29:20|2290.41|2278.91|2290.75|2279.25|2290.78|2279.28|2289.58|2278.08|27
1735219770000|2024-12-26 13:29:30|2291.44|2279.94|2291.12|2279.62|2291.44|2279.94|2290.82|2279.32|25
1735219780000|2024-12-26 13:29:40|2291.1|2279.6|2290.88|2279.38|2291.1|2279.6|2290.27|2278.77|16
1735219790000|2024-12-26 13:29:50|2290.87|2279.37|2290.92|2279.42|2291.04|2279.54|2290.76|2279.26|15
1735219800000|2024-12-26 13:30:00|2290.8|2279.3|2291.47|2279.97|2291.56|2280.06|2289.85|2278.35|23
1735219810000|2024-12-26 13:30:10|2291.5|2280|2292.24|2280.74|2292.24|2280.74|2291.47|2279.97|20
1735219820000|2024-12-26 13:30:20|2292.07|2280.57|2291.56|2280.06|2292.07|2280.57|2291.14|2279.64|14
1735219830000|2024-12-26 13:30:30|2291.61|2280.11|2292.22|2280.72|2292.22|2280.72|2291.42|2279.92|19
1735219840000|2024-12-26 13:30:40|2292.21|2280.71|2292.33|2280.83|2292.33|2280.83|2292.21|2280.71|17
1735219850000|2024-12-26 13:30:50|2292.31|2280.81|2292.23|2280.73|2292.33|2280.83|2291.56|2280.06|26
1735219860000|2024-12-26 13:31:00|2292.33|2280.83|2292.33|2280.83|2292.33|2280.83|2292.33|2280.83|1
1735219870000|2024-12-26 13:31:10|2292.2|2280.7|2290.94|2279.44|2292.2|2280.7|2290.75|2279.25|17
1735219880000|2024-12-26 13:31:20|2291.08|2279.58|2290.75|2279.25|2291.29|2279.79|2290.75|2279.25|20
1735219890000|2024-12-26 13:31:30|2290.84|2279.34|2291.64|2280.14|2291.7|2280.2|2290.84|2279.34|16
1735219900000|2024-12-26 13:31:40|2291.65|2280.15|2291.62|2280.12|2291.97|2280.47|2291.38|2279.88|21
1735219910000|2024-12-26 13:31:50|2291.41|2279.91|2290.75|2279.25|2291.41|2279.91|2290.75|2279.25|11
1735219930000|2024-12-26 13:32:10|2289.66|2278.16|2288.31|2276.81|2289.66|2278.16|2288.02|2276.52|16
1735219940000|2024-12-26 13:32:20|2288.75|2277.25|2288.88|2277.38|2289.6|2278.1|2288.6|2277.1|21
1735219950000|2024-12-26 13:32:30|2288.7|2277.2|2288.59|2277.09|2289.17|2277.67|2288.47|2276.97|22
1735219960000|2024-12-26 13:32:40|2288.47|2276.97|2288.06|2276.56|2288.47|2276.97|2287.81|2276.31|16
1735219970000|2024-12-26 13:32:50|2288.07|2276.57|2288.07|2276.57|2288.08|2276.58|2287.94|2276.44|21
1735219980000|2024-12-26 13:33:00|2288.05|2276.55|2285.42|2273.92|2288.18|2276.68|2285.29|2273.79|25
1735219990000|2024-12-26 13:33:10|2285.3|2273.8|2284.21|2272.71|2285.7|2274.2|2284.19|2272.69|28
1735220000000|2024-12-26 13:33:20|2284.19|2272.69|2284.52|2273.02|2285.3|2273.8|2283.98|2272.48|28
1735220010000|2024-12-26 13:33:30|2284.4|2272.9|2282.82|2271.32|2284.53|2273.03|2282.82|2271.32|17
1735220020000|2024-12-26 13:33:40|2282.89|2271.39|2282.82|2271.32|2283.02|2271.52|2282.82|2271.32|19
1735220030000|2024-12-26 13:33:50|2282.54|2271.04|2280.33|2268.83|2282.54|2271.04|2280.1|2268.6|8
1735220040000|2024-12-26 13:34:00|2280.31|2268.81|2281.41|2269.91|2281.6|2270.1|2280.31|2268.81|30
1735220050000|2024-12-26 13:34:10|2281.26|2269.76|2280.15|2268.65|2281.32|2269.82|2280.15|2268.65|28
1735220060000|2024-12-26 13:34:20|2280.14|2268.64|2281.43|2269.93|2281.43|2269.93|2280.13|2268.63|15
1735220070000|2024-12-26 13:34:30|2281.38|2269.88|2281.04|2269.54|2281.38|2269.88|2280.94|2269.44|18
1735220080000|2024-12-26 13:34:40|2280.96|2269.46|2279.96|2268.46|2280.96|2269.46|2279.74|2268.24|19
1735220090000|2024-12-26 13:34:50|2279.85|2268.35|2280.05|2268.55|2280.31|2268.81|2279.49|2267.99|26
1735220100000|2024-12-26 13:35:00|2280.31|2268.81|2280.34|2268.84|2280.4|2268.9|2280.25|2268.75|13
1735220110000|2024-12-26 13:35:10|2280.31|2268.81|2280.4|2268.9|2280.4|2268.9|2280.31|2268.81|10
1735220130000|2024-12-26 13:35:30|2280.29|2268.79|2278.33|2266.83|2280.29|2268.79|2278.33|2266.83|23
1735220140000|2024-12-26 13:35:40|2278.4|2266.9|2279.41|2267.91|2279.46|2267.96|2278.4|2266.9|30
1735220150000|2024-12-26 13:35:50|2279.4|2267.9|2279.32|2267.82|2279.61|2268.11|2278.95|2267.45|26
1735220160000|2024-12-26 13:36:00|2279.43|2267.93|2278.58|2267.08|2279.75|2268.25|2278.58|2267.08|32
1735220170000|2024-12-26 13:36:10|2278.54|2267.04|2277.83|2266.33|2278.78|2267.28|2277.83|2266.33|20
1735220180000|2024-12-26 13:36:20|2277.74|2266.24|2278.32|2266.82|2278.55|2267.05|2277.74|2266.24|18
1735220190000|2024-12-26 13:36:30|2278.38|2266.88|2278.68|2267.18|2278.94|2267.44|2278.38|2266.88|19
1735220200000|2024-12-26 13:36:40|2278.67|2267.17|2277.54|2266.04|2278.83|2267.33|2277.54|2266.04|21
1735220210000|2024-12-26 13:36:50|2277.43|2265.93|2276.4|2264.9|2277.43|2265.93|2276.4|2264.9|4
1735220240000|2024-12-26 13:37:20|2276.01|2264.51|2272.42|2260.92|2276.01|2264.51|2272.1|2260.6|17
1735220250000|2024-12-26 13:37:30|2272.31|2260.81|2271.94|2260.44|2272.76|2261.26|2271.84|2260.34|29
1735220260000|2024-12-26 13:37:40|2271.84|2260.34|2272.1|2260.6|2272.1|2260.6|2271.84|2260.34|7
1735220280000|2024-12-26 13:38:00|2273.81|2262.31|2275.7|2264.2|2275.82|2264.32|2273.81|2262.31|14
1735220290000|2024-12-26 13:38:10|2275.82|2264.32|2275.94|2264.44|2276.4|2264.9|2275.7|2264.2|18
1735220300000|2024-12-26 13:38:20|2275.97|2264.47|2275.92|2264.42|2276.19|2264.69|2274.88|2263.38|25
1735220310000|2024-12-26 13:38:30|2275.87|2264.37|2276.25|2264.75|2276.29|2264.79|2275.87|2264.37|18
1735220320000|2024-12-26 13:38:40|2276.28|2264.78|2275.98|2264.48|2276.28|2264.78|2275.14|2263.64|24
1735220330000|2024-12-26 13:38:50|2276.05|2264.55|2276.25|2264.75|2276.29|2264.79|2275.84|2264.34|19
1735220340000|2024-12-26 13:39:00|2276.21|2264.71|2278.01|2266.51|2278.01|2266.51|2276.21|2264.71|15
1735220350000|2024-12-26 13:39:10|2278.16|2266.66|2278.94|2267.44|2278.94|2267.44|2278.16|2266.66|2
1735220360000|2024-12-26 13:39:20|2279.3|2267.8|2280.35|2268.85|2280.35|2268.85|2279.3|2267.8|4
1735220370000|2024-12-26 13:39:30|2280.38|2268.88|2280.4|2268.9|2280.4|2268.9|2280.38|2268.88|2
1735220400000|2024-12-26 13:40:00|2280.92|2269.42|2282.25|2270.75|2282.91|2271.41|2280.81|2269.31|31
1735220410000|2024-12-26 13:40:10|2282.27|2270.77|2283.36|2271.86|2283.36|2271.86|2282.27|2270.77|12
1735220420000|2024-12-26 13:40:20|2283.33|2271.83|2280.72|2269.22|2283.34|2271.84|2280.48|2268.98|23
1735220430000|2024-12-26 13:40:30|2280.77|2269.27|2281.05|2269.55|2281.72|2270.22|2280.51|2269.01|26
1735220440000|2024-12-26 13:40:40|2280.98|2269.48|2280.25|2268.75|2280.98|2269.48|2280.15|2268.65|22
1735220450000|2024-12-26 13:40:50|2280.32|2268.82|2280.37|2268.87|2280.55|2269.05|2279.96|2268.46|23
1735220460000|2024-12-26 13:41:00|2280.42|2268.92|2278.22|2266.72|2280.7|2269.2|2277.9|2266.4|29
1735220470000|2024-12-26 13:41:10|2278.41|2266.91|2278.63|2267.13|2278.94|2267.44|2278.21|2266.71|26
1735220480000|2024-12-26 13:41:20|2278.74|2267.24|2280.12|2268.62|2280.12|2268.62|2278.74|2267.24|28
1735220500000|2024-12-26 13:41:40|2279.98|2268.48|2279.95|2268.45|2279.99|2268.49|2279.29|2267.79|19
1735220510000|2024-12-26 13:41:50|2280.12|2268.62|2280.12|2268.62|2280.12|2268.62|2280.12|2268.62|1
1735220530000|2024-12-26 13:42:10|2279.99|2268.49|2279.94|2268.44|2279.99|2268.49|2279.94|2268.44|5
1735220540000|2024-12-26 13:42:20|2279.97|2268.47|2280.12|2268.62|2280.12|2268.62|2279.97|2268.47|8
1735220550000|2024-12-26 13:42:30|2280.2|2268.7|2281.11|2269.61|2281.11|2269.61|2280.2|2268.7|14
1735220560000|2024-12-26 13:42:40|2281.08|2269.58|2281.98|2270.48|2281.98|2270.48|2280.86|2269.36|13
1735220570000|2024-12-26 13:42:50|2281.87|2270.37|2281.98|2270.48|2281.98|2270.48|2281.87|2270.37|9
1735220580000|2024-12-26 13:43:00|2281.97|2270.47|2279.31|2267.81|2281.97|2270.47|2279.31|2267.81|12
1735220590000|2024-12-26 13:43:10|2279.09|2267.59|2279.2|2267.7|2279.55|2268.05|2279.09|2267.59|19
1735220600000|2024-12-26 13:43:20|2279.21|2267.71|2279.87|2268.37|2279.99|2268.49|2279.21|2267.71|20
1735220610000|2024-12-26 13:43:30|2279.98|2268.48|2280.48|2268.98|2280.67|2269.17|2279.98|2268.48|24
1735220620000|2024-12-26 13:43:40|2280.54|2269.04|2281.18|2269.68|2281.18|2269.68|2280.47|2268.97|15
1735220630000|2024-12-26 13:43:50|2281.21|2269.71|2281.09|2269.59|2281.22|2269.72|2281|2269.5|8
1735220640000|2024-12-26 13:44:00|2281.06|2269.56|2281.22|2269.72|2281.22|2269.72|2281.06|2269.56|2
1735220680000|2024-12-26 13:44:40|2281|2269.5|2280.89|2269.39|2281|2269.5|2280.31|2268.81|15
1735220690000|2024-12-26 13:44:50|2280.95|2269.45|2280.9|2269.4|2281.01|2269.51|2280.57|2269.07|13
1735220700000|2024-12-26 13:45:00|2280.83|2269.33|2279.38|2267.88|2280.86|2269.36|2279.38|2267.88|15
1735220710000|2024-12-26 13:45:10|2279.03|2267.53|2277.75|2266.25|2279.03|2267.53|2277.75|2266.25|16
1735220720000|2024-12-26 13:45:20|2276.84|2265.34|2275.01|2263.51|2276.84|2265.34|2275.01|2263.51|6
1735220730000|2024-12-26 13:45:30|2275.18|2263.68|2275.68|2264.18|2275.79|2264.29|2275.15|2263.65|16
1735220740000|2024-12-26 13:45:40|2275.69|2264.19|2277.53|2266.03|2277.53|2266.03|2275.66|2264.16|28
1735220750000|2024-12-26 13:45:50|2277.84|2266.34|2277.45|2265.95|2277.95|2266.45|2277.44|2265.94|10
1735220760000|2024-12-26 13:46:00|2277.41|2265.91|2276.06|2264.56|2277.45|2265.95|2275.3|2263.8|22
1735220770000|2024-12-26 13:46:10|2276.15|2264.65|2276.11|2264.61|2276.18|2264.68|2275.97|2264.47|12
1735220780000|2024-12-26 13:46:20|2276.17|2264.67|2277.41|2265.91|2277.41|2265.91|2276.17|2264.67|14
1735220790000|2024-12-26 13:46:30|2277.23|2265.73|2276.18|2264.68|2277.23|2265.73|2276.02|2264.52|16
1735220800000|2024-12-26 13:46:40|2276.17|2264.67|2277.41|2265.91|2277.41|2265.91|2276.09|2264.59|12
1735220820000|2024-12-26 13:47:00|2277.15|2265.65|2275.98|2264.48|2277.15|2265.65|2275.9|2264.4|11
1735220830000|2024-12-26 13:47:10|2275.99|2264.49|2274.65|2263.15|2275.99|2264.49|2274.65|2263.15|15
1735220840000|2024-12-26 13:47:20|2274.71|2263.21|2274.88|2263.38|2275.06|2263.56|2274.69|2263.19|19
1735220850000|2024-12-26 13:47:30|2274.84|2263.34|2276.86|2265.36|2276.94|2265.44|2274.84|2263.34|20
1735220860000|2024-12-26 13:47:40|2276.87|2265.37|2276.94|2265.44|2276.94|2265.44|2276.8|2265.3|15
1735220870000|2024-12-26 13:47:50|2277.41|2265.91|2277.41|2265.91|2277.41|2265.91|2277.41|2265.91|1
1735220880000|2024-12-26 13:48:00|2277.18|2265.68|2275.75|2264.25|2277.18|2265.68|2275.75|2264.25|15
1735220890000|2024-12-26 13:48:10|2275.83|2264.33|2276.32|2264.82|2276.37|2264.87|2275.1|2263.6|21
1735220900000|2024-12-26 13:48:20|2276.2|2264.7|2274.95|2263.45|2276.27|2264.77|2274.89|2263.39|17
1735220910000|2024-12-26 13:48:30|2274.97|2263.47|2273.6|2262.1|2275.03|2263.53|2273.3|2261.8|20
1735220920000|2024-12-26 13:48:40|2273.56|2262.06|2274.29|2262.79|2274.53|2263.03|2273.51|2262.01|16
1735220930000|2024-12-26 13:48:50|2274.51|2263.01|2274.05|2262.55|2274.51|2263.01|2274|2262.5|14
1735220940000|2024-12-26 13:49:00|2274.33|2262.83|2274.14|2262.64|2274.63|2263.13|2273.36|2261.86|27
1735220950000|2024-12-26 13:49:10|2274.18|2262.68|2274.7|2263.2|2274.75|2263.25|2274.01|2262.51|25
1735220960000|2024-12-26 13:49:20|2274.68|2263.18|2275.89|2264.39|2275.89|2264.39|2274.68|2263.18|8
1735220970000|2024-12-26 13:49:30|2275.67|2264.17|2275.61|2264.11|2275.67|2264.17|2275.61|2264.11|2
1735220980000|2024-12-26 13:49:40|2275.63|2264.13|2275.89|2264.39|2275.89|2264.39|2275.61|2264.11|10
1735220990000|2024-12-26 13:49:50|2275.74|2264.24|2275.65|2264.15|2275.75|2264.25|2275.63|2264.13|5
1735221000000|2024-12-26 13:50:00|2275.41|2263.91|2274.26|2262.76|2275.71|2264.21|2274.26|2262.76|15
1735221010000|2024-12-26 13:50:10|2274.33|2262.83|2275.89|2264.39|2275.89|2264.39|2274.27|2262.77|21
1735221020000|2024-12-26 13:50:20|2275.83|2264.33|2275.89|2264.39|2275.89|2264.39|2275.83|2264.33|8
1735221050000|2024-12-26 13:50:50|2275.95|2264.45|2277.91|2266.41|2277.91|2266.41|2275.95|2264.45|8
1735221060000|2024-12-26 13:51:00|2277.92|2266.42|2281.57|2270.07|2281.57|2270.07|2277.92|2266.42|11
1735221070000|2024-12-26 13:51:10|2281.69|2270.19|2281.77|2270.27|2281.83|2270.33|2281.19|2269.69|21
1735221080000|2024-12-26 13:51:20|2281.82|2270.32|2282.09|2270.59|2282.09|2270.59|2281.77|2270.27|14
1735221090000|2024-12-26 13:51:30|2281.87|2270.37|2281.87|2270.37|2281.87|2270.37|2281.87|2270.37|1
1735221100000|2024-12-26 13:51:40|2281.74|2270.24|2281.72|2270.22|2281.9|2270.4|2281.17|2269.67|18
1735221110000|2024-12-26 13:51:50|2281.6|2270.1|2281.86|2270.36|2281.91|2270.41|2280.96|2269.46|22
1735221120000|2024-12-26 13:52:00|2281.88|2270.38|2281.86|2270.36|2281.88|2270.38|2281.67|2270.17|7
1735221130000|2024-12-26 13:52:10|2281.87|2270.37|2283.03|2271.53|2283.03|2271.53|2281.87|2270.37|8
1735221150000|2024-12-26 13:52:30|2283.24|2271.74|2283.45|2271.95|2283.45|2271.95|2283.24|2271.74|2
1735221180000|2024-12-26 13:53:00|2283.46|2271.96|2284.82|2273.32|2284.82|2273.32|2283.46|2271.96|3
1735221190000|2024-12-26 13:53:10|2285|2273.5|2285.43|2273.93|2285.43|2273.93|2285|2273.5|12
1735221200000|2024-12-26 13:53:20|2285.74|2274.24|2286.05|2274.55|2286.05|2274.55|2285.74|2274.24|2
1735221240000|2024-12-26 13:54:00|2286.11|2274.61|2286.82|2275.32|2286.82|2275.32|2286.11|2274.61|4
1735221250000|2024-12-26 13:54:10|2286.86|2275.36|2288.59|2277.09|2288.59|2277.09|2286.86|2275.36|6
1735221270000|2024-12-26 13:54:30|2288.79|2277.29|2290|2278.5|2290|2278.5|2288.79|2277.29|5
1735221280000|2024-12-26 13:54:40|2290.09|2278.59|2290.9|2279.4|2290.9|2279.4|2290.09|2278.59|4
1735221300000|2024-12-26 13:55:00|2290.31|2278.81|2288.58|2277.08|2290.31|2278.81|2288.57|2277.07|10
1735221310000|2024-12-26 13:55:10|2288.73|2277.23|2290.04|2278.54|2290.22|2278.72|2288.57|2277.07|27
1735221320000|2024-12-26 13:55:20|2289.93|2278.43|2289.99|2278.49|2289.99|2278.49|2289.93|2278.43|3
1735221330000|2024-12-26 13:55:30|2290|2278.5|2289.97|2278.47|2290.21|2278.71|2289.91|2278.41|15
1735221340000|2024-12-26 13:55:40|2290.08|2278.58|2290.9|2279.4|2290.9|2279.4|2290.06|2278.56|14
1735221360000|2024-12-26 13:56:00|2291.15|2279.65|2291.87|2280.37|2291.87|2280.37|2291.15|2279.65|6
1735221370000|2024-12-26 13:56:10|2291.88|2280.38|2292.86|2281.36|2292.86|2281.36|2291.88|2280.38|2
1735221380000|2024-12-26 13:56:20|2292.89|2281.39|2293.39|2281.89|2293.39|2281.89|2292.89|2281.39|3
1735221390000|2024-12-26 13:56:30|2293.71|2282.21|2293.93|2282.43|2293.93|2282.43|2293.71|2282.21|3
1735221400000|2024-12-26 13:56:40|2294.29|2282.79|2295.86|2284.36|2295.86|2284.36|2294.29|2282.79|4
1735221410000|2024-12-26 13:56:50|2295.71|2284.21|2293.75|2282.25|2295.72|2284.22|2293.75|2282.25|9
1735221420000|2024-12-26 13:57:00|2293.8|2282.3|2293.78|2282.28|2293.94|2282.44|2293.78|2282.28|7
1735221430000|2024-12-26 13:57:10|2293.75|2282.25|2293.75|2282.25|2293.75|2282.25|2293.75|2282.25|1
1735221490000|2024-12-26 13:58:10|2292.11|2280.61|2290.73|2279.23|2292.11|2280.61|2290.73|2279.23|8
1735221500000|2024-12-26 13:58:20|2290.63|2279.13|2291.14|2279.64|2291.14|2279.64|2290.63|2279.13|8
1735221510000|2024-12-26 13:58:30|2291.2|2279.7|2291.68|2280.18|2291.68|2280.18|2290.7|2279.2|17
1735221520000|2024-12-26 13:58:40|2291.84|2280.34|2291.86|2280.36|2291.86|2280.36|2291.58|2280.08|18
1735221530000|2024-12-26 13:58:50|2291.84|2280.34|2291.59|2280.09|2291.86|2280.36|2291.56|2280.06|6
1735221540000|2024-12-26 13:59:00|2291.62|2280.12|2291.86|2280.36|2291.86|2280.36|2291.62|2280.12|10
1735221550000|2024-12-26 13:59:10|2291.77|2280.27|2290.43|2278.93|2291.77|2280.27|2289.98|2278.48|22
1735221560000|2024-12-26 13:59:20|2290.48|2278.98|2292.41|2280.91|2292.41|2280.91|2290.38|2278.88|18
1735221570000|2024-12-26 13:59:30|2292.29|2280.79|2292.34|2280.84|2292.36|2280.86|2292.2|2280.7|12
1735221580000|2024-12-26 13:59:40|2292.37|2280.87|2292.67|2281.17|2292.72|2281.22|2292.37|2280.87|22
1735221590000|2024-12-26 13:59:50|2292.64|2281.14|2292.58|2281.08|2292.71|2281.21|2292.58|2281.08|4
1735221600000|2024-12-26 14:00:00|2292.31|2280.81|2292.38|2280.88|2292.41|2280.91|2292.14|2280.64|16
1735221610000|2024-12-26 14:00:10|2292.45|2280.95|2292.72|2281.22|2292.72|2281.22|2292.45|2280.95|8
1735221620000|2024-12-26 14:00:20|2292.7|2281.2|2293.75|2282.25|2293.75|2282.25|2292.7|2281.2|5
1735221630000|2024-12-26 14:00:30|2294.08|2282.58|2296.61|2285.11|2296.61|2285.11|2294.08|2282.58|12
1735221640000|2024-12-26 14:00:40|2296.63|2285.13|2297.8|2286.3|2297.8|2286.3|2296.63|2285.13|8
1735221660000|2024-12-26 14:01:00|2297.87|2286.37|2297.16|2285.66|2297.94|2286.44|2297.16|2285.66|10
1735221670000|2024-12-26 14:01:10|2297.2|2285.7|2295.89|2284.39|2297.32|2285.82|2295.89|2284.39|17
1735221680000|2024-12-26 14:01:20|2295.77|2284.27|2296.13|2284.63|2296.24|2284.74|2295.16|2283.66|23
1735221690000|2024-12-26 14:01:30|2295.71|2284.21|2297.19|2285.69|2297.19|2285.69|2295.58|2284.08|28
1735221700000|2024-12-26 14:01:40|2297.21|2285.71|2297.69|2286.19|2297.78|2286.28|2297.21|2285.71|9
1735221710000|2024-12-26 14:01:50|2297.6|2286.1|2295.31|2283.81|2297.6|2286.1|2295.24|2283.74|18
1735221720000|2024-12-26 14:02:00|2295.34|2283.84|2295.17|2283.67|2296.1|2284.6|2295.17|2283.67|13
1735221730000|2024-12-26 14:02:10|2295.11|2283.61|2295.1|2283.6|2295.35|2283.85|2295.1|2283.6|9
1735221750000|2024-12-26 14:02:30|2294|2282.5|2291.28|2279.78|2294|2282.5|2291.16|2279.66|11
1735221760000|2024-12-26 14:02:40|2291.33|2279.83|2290.86|2279.36|2291.39|2279.89|2290.59|2279.09|14
1735221770000|2024-12-26 14:02:50|2290.85|2279.35|2291.96|2280.46|2291.96|2280.46|2290.85|2279.35|16
1735221780000|2024-12-26 14:03:00|2291.84|2280.34|2291.96|2280.46|2291.96|2280.46|2291.41|2279.91|13
1735221790000|2024-12-26 14:03:10|2291.79|2280.29|2290.84|2279.34|2291.92|2280.42|2290.47|2278.97|23
1735221800000|2024-12-26 14:03:20|2290.78|2279.28|2290.46|2278.96|2290.86|2279.36|2289.87|2278.37|22
1735221810000|2024-12-26 14:03:30|2290.47|2278.97|2290.71|2279.21|2290.71|2279.21|2290.46|2278.96|6
1735221830000|2024-12-26 14:03:50|2290.92|2279.42|2292.87|2281.37|2292.87|2281.37|2290.92|2279.42|4
1735221850000|2024-12-26 14:04:10|2293.31|2281.81|2295.47|2283.97|2295.47|2283.97|2293.31|2281.81|6
1735221870000|2024-12-26 14:04:30|2295.24|2283.74|2295.47|2283.97|2295.47|2283.97|2295.15|2283.65|4
1735221880000|2024-12-26 14:04:40|2295.38|2283.88|2294.09|2282.59|2295.38|2283.88|2294.09|2282.59|14
1735221890000|2024-12-26 14:04:50|2294.32|2282.82|2293.49|2281.99|2294.35|2282.85|2293.49|2281.99|15
1735221900000|2024-12-26 14:05:00|2293.52|2282.02|2292.18|2280.68|2293.52|2282.02|2291.89|2280.39|31
1735221910000|2024-12-26 14:05:10|2292.03|2280.53|2292.5|2281|2292.5|2281|2291.6|2280.1|23
1735221920000|2024-12-26 14:05:20|2292.51|2281.01|2291.16|2279.66|2292.62|2281.12|2290.98|2279.48|25
1735221930000|2024-12-26 14:05:30|2291.15|2279.65|2290.52|2279.02|2291.48|2279.98|2290.4|2278.9|24
1735221940000|2024-12-26 14:05:40|2290.51|2279.01|2291.68|2280.18|2291.68|2280.18|2290.46|2278.96|17
1735221950000|2024-12-26 14:05:50|2292.18|2280.68|2292.36|2280.86|2292.51|2281.01|2292.17|2280.67|19
1735221960000|2024-12-26 14:06:00|2292.34|2280.84|2293.34|2281.84|2293.34|2281.84|2292.28|2280.78|22
1735221970000|2024-12-26 14:06:10|2293.31|2281.81|2292.53|2281.03|2293.36|2281.86|2292.53|2281.03|17
1735221980000|2024-12-26 14:06:20|2292.47|2280.97|2292.53|2281.03|2292.75|2281.25|2292.37|2280.87|12
1735221990000|2024-12-26 14:06:30|2292.56|2281.06|2293.5|2282|2293.5|2282|2292.56|2281.06|3
1735222000000|2024-12-26 14:06:40|2293.58|2282.08|2294.48|2282.98|2294.48|2282.98|2293.58|2282.08|4
1735222010000|2024-12-26 14:06:50|2294.75|2283.25|2294.75|2283.25|2294.75|2283.25|2294.75|2283.25|1
1735222040000|2024-12-26 14:07:20|2294.16|2282.66|2294.28|2282.78|2294.7|2283.2|2294.02|2282.52|23
1735222050000|2024-12-26 14:07:30|2294.3|2282.8|2294.75|2283.25|2294.75|2283.25|2294.3|2282.8|6
1735222060000|2024-12-26 14:07:40|2295.11|2283.61|2297.75|2286.25|2297.75|2286.25|2295.11|2283.61|2
1735222070000|2024-12-26 14:07:50|2297.79|2286.29|2299.53|2288.03|2299.53|2288.03|2297.79|2286.29|4
1735222090000|2024-12-26 14:08:10|2299.48|2287.98|2298.22|2286.72|2299.48|2287.98|2298.22|2286.72|3
1735222100000|2024-12-26 14:08:20|2298.27|2286.77|2298.07|2286.57|2298.49|2286.99|2297.76|2286.26|14
1735222110000|2024-12-26 14:08:30|2298.11|2286.61|2297.75|2286.25|2298.11|2286.61|2297.55|2286.05|14
1735222120000|2024-12-26 14:08:40|2297.72|2286.22|2296.27|2284.77|2297.72|2286.22|2296.21|2284.71|14
1735222130000|2024-12-26 14:08:50|2296.28|2284.78|2295.18|2283.68|2296.79|2285.29|2295.18|2283.68|16
1735222140000|2024-12-26 14:09:00|2295.24|2283.74|2294.32|2282.82|2295.5|2284|2294.32|2282.82|24
1735222150000|2024-12-26 14:09:10|2293.92|2282.42|2295.62|2284.12|2295.62|2284.12|2293.45|2281.95|18
1735222160000|2024-12-26 14:09:20|2295.68|2284.18|2295.75|2284.25|2295.75|2284.25|2295.68|2284.18|10
1735222170000|2024-12-26 14:09:30|2295.69|2284.19|2295.74|2284.24|2295.75|2284.25|2295.69|2284.19|8
1735222180000|2024-12-26 14:09:40|2295.75|2284.25|2295.71|2284.21|2295.75|2284.25|2295.7|2284.2|3
1735222190000|2024-12-26 14:09:50|2295.75|2284.25|2295.75|2284.25|2295.75|2284.25|2295.75|2284.25|1
1735222200000|2024-12-26 14:10:00|2295.71|2284.21|2296.78|2285.28|2296.78|2285.28|2295.71|2284.21|5
1735222210000|2024-12-26 14:10:10|2296.86|2285.36|2298.85|2287.35|2299.01|2287.51|2296.86|2285.36|12
1735222220000|2024-12-26 14:10:20|2298.45|2286.95|2298.36|2286.86|2298.45|2286.95|2298.05|2286.55|19
1735222230000|2024-12-26 14:10:30|2298.85|2287.35|2299.17|2287.67|2299.17|2287.67|2298.82|2287.32|9
1735222260000|2024-12-26 14:11:00|2299.31|2287.81|2301.51|2290.01|2301.51|2290.01|2299.31|2287.81|29
1735222270000|2024-12-26 14:11:10|2301.45|2289.95|2301.53|2290.03|2301.53|2290.03|2301.29|2289.79|9
1735222280000|2024-12-26 14:11:20|2301.61|2290.11|2306.51|2295.01|2306.51|2295.01|2301.61|2290.11|9
1735222290000|2024-12-26 14:11:30|2306.57|2295.07|2307.31|2295.81|2307.31|2295.81|2306.25|2294.75|26
1735222300000|2024-12-26 14:11:40|2307.13|2295.63|2307.6|2296.1|2307.66|2296.16|2306.99|2295.49|22
1735222310000|2024-12-26 14:11:50|2307.59|2296.09|2309.8|2298.3|2309.96|2298.46|2307.04|2295.54|11
1735222320000|2024-12-26 14:12:00|2309.03|2297.53|2308.03|2296.53|2309.03|2297.53|2308.03|2296.53|14
1735222330000|2024-12-26 14:12:10|2307.89|2296.39|2307.8|2296.3|2307.89|2296.39|2307.8|2296.3|6
1735222340000|2024-12-26 14:12:20|2307.71|2296.21|2307.94|2296.44|2308.87|2297.37|2307.71|2296.21|16
1735222350000|2024-12-26 14:12:30|2308|2296.5|2307.67|2296.17|2308.43|2296.93|2307.55|2296.05|24
1735222360000|2024-12-26 14:12:40|2307.73|2296.23|2306.95|2295.45|2307.73|2296.23|2306.95|2295.45|18
1735222370000|2024-12-26 14:12:50|2307.19|2295.69|2308.7|2297.2|2308.72|2297.22|2307.19|2295.69|20
1735222380000|2024-12-26 14:13:00|2308.69|2297.19|2307.53|2296.03|2308.7|2297.2|2307.52|2296.02|14
1735222390000|2024-12-26 14:13:10|2307.59|2296.09|2307.95|2296.45|2307.95|2296.45|2307.47|2295.97|14
1735222400000|2024-12-26 14:13:20|2308.01|2296.51|2308.75|2297.25|2308.75|2297.25|2308.01|2296.51|7
1735222410000|2024-12-26 14:13:30|2308.81|2297.31|2309.58|2298.08|2309.58|2298.08|2308.81|2297.31|5
1735222420000|2024-12-26 14:13:40|2309.66|2298.16|2310.46|2298.96|2310.46|2298.96|2309.66|2298.16|5
1735222430000|2024-12-26 14:13:50|2310.72|2299.22|2312.84|2301.34|2312.84|2301.34|2310.72|2299.22|6
1735222440000|2024-12-26 14:14:00|2312.69|2301.19|2310.86|2299.36|2312.69|2301.19|2310.77|2299.27|14
1735222450000|2024-12-26 14:14:10|2310.89|2299.39|2311.63|2300.13|2311.71|2300.21|2310.77|2299.27|19
1735222460000|2024-12-26 14:14:20|2311.5|2300|2311.5|2300|2311.54|2300.04|2311.3|2299.8|24
1735222470000|2024-12-26 14:14:30|2311.51|2300.01|2312.41|2300.91|2312.82|2301.32|2311.35|2299.85|30
1735222480000|2024-12-26 14:14:40|2312.2|2300.7|2312.94|2301.44|2313.03|2301.53|2312.2|2300.7|9
1735222490000|2024-12-26 14:14:50|2312.88|2301.38|2313.08|2301.58|2313.08|2301.58|2312.23|2300.73|13
1735222500000|2024-12-26 14:15:00|2313.02|2301.52|2309.58|2298.08|2313.03|2301.53|2309.58|2298.08|26
1735222510000|2024-12-26 14:15:10|2309.81|2298.31|2309.77|2298.27|2309.81|2298.31|2309.58|2298.08|16
1735222520000|2024-12-26 14:15:20|2309.79|2298.29|2310.89|2299.39|2310.89|2299.39|2309.76|2298.26|26
1735222530000|2024-12-26 14:15:30|2310.88|2299.38|2310.24|2298.74|2310.88|2299.38|2310.24|2298.74|3
1735222540000|2024-12-26 14:15:40|2310.19|2298.69|2309.58|2298.08|2310.19|2298.69|2309.58|2298.08|9
1735222550000|2024-12-26 14:15:50|2308.71|2297.21|2307.88|2296.38|2308.71|2297.21|2307.88|2296.38|2
1735222560000|2024-12-26 14:16:00|2308.08|2296.58|2309.27|2297.77|2309.27|2297.77|2307.88|2296.38|19
1735222570000|2024-12-26 14:16:10|2309.26|2297.76|2309|2297.5|2309.26|2297.76|2308.59|2297.09|23
1735222580000|2024-12-26 14:16:20|2308.9|2297.4|2307.88|2296.38|2308.9|2297.4|2307.88|2296.38|15
1735222590000|2024-12-26 14:16:30|2305.88|2294.38|2305.26|2293.76|2305.88|2294.38|2305.25|2293.75|9
1735222600000|2024-12-26 14:16:40|2305.25|2293.75|2304.17|2292.67|2305.26|2293.76|2304.17|2292.67|20
1735222610000|2024-12-26 14:16:50|2303.37|2291.87|2303.31|2291.81|2303.51|2292.01|2303.02|2291.52|20
1735222620000|2024-12-26 14:17:00|2303.27|2291.77|2303.18|2291.68|2303.27|2291.77|2302.03|2290.53|27
1735222630000|2024-12-26 14:17:10|2303.05|2291.55|2301.45|2289.95|2303.05|2291.55|2301.45|2289.95|22
1735222640000|2024-12-26 14:17:20|2301.29|2289.79|2301.76|2290.26|2301.76|2290.26|2300.97|2289.47|16
1735222650000|2024-12-26 14:17:30|2301.99|2290.49|2303.17|2291.67|2303.17|2291.67|2301.99|2290.49|6
1735222660000|2024-12-26 14:17:40|2303.36|2291.86|2303.94|2292.44|2303.94|2292.44|2303.36|2291.86|3
1735222670000|2024-12-26 14:17:50|2303.18|2291.68|2302.7|2291.2|2303.18|2291.68|2302.2|2290.7|10
1735222680000|2024-12-26 14:18:00|2302.71|2291.21|2302.29|2290.79|2303.17|2291.67|2301.53|2290.03|34
1735222690000|2024-12-26 14:18:10|2302.4|2290.9|2302.46|2290.96|2302.52|2291.02|2302.11|2290.61|27
1735222700000|2024-12-26 14:18:20|2302.49|2290.99|2302.16|2290.66|2303.57|2292.07|2302.09|2290.59|24
1735222710000|2024-12-26 14:18:30|2302.1|2290.6|2301.23|2289.73|2302.28|2290.78|2301.11|2289.61|21
1735222720000|2024-12-26 14:18:40|2301.22|2289.72|2302.76|2291.26|2302.76|2291.26|2301.01|2289.51|22
1735222730000|2024-12-26 14:18:50|2302.77|2291.27|2304.13|2292.63|2304.13|2292.63|2302.77|2291.27|13
1735222740000|2024-12-26 14:19:00|2304.15|2292.65|2305.75|2294.25|2305.75|2294.25|2304.15|2292.65|4
1735222750000|2024-12-26 14:19:10|2305.9|2294.4|2306.05|2294.55|2306.05|2294.55|2305.9|2294.4|2
1735222760000|2024-12-26 14:19:20|2305.94|2294.44|2305.04|2293.54|2305.94|2294.44|2305.04|2293.54|10
1735222770000|2024-12-26 14:19:30|2304.62|2293.12|2304.39|2292.89|2304.65|2293.15|2303.9|2292.4|26
1735222780000|2024-12-26 14:19:40|2304.38|2292.88|2303.12|2291.62|2304.43|2292.93|2302.97|2291.47|29
1735222790000|2024-12-26 14:19:50|2303.02|2291.52|2303.11|2291.61|2303.59|2292.09|2302.95|2291.45|24
1735222800000|2024-12-26 14:20:00|2303.23|2291.73|2303.13|2291.63|2303.48|2291.98|2302.6|2291.1|26
1735222810000|2024-12-26 14:20:10|2303.32|2291.82|2305.03|2293.53|2305.07|2293.57|2303.32|2291.82|24
1735222820000|2024-12-26 14:20:20|2305.02|2293.52|2303.61|2292.11|2305.03|2293.53|2303.08|2291.58|24
1735222830000|2024-12-26 14:20:30|2303.69|2292.19|2301.88|2290.38|2303.69|2292.19|2301.88|2290.38|26
1735222840000|2024-12-26 14:20:40|2301.77|2290.27|2301.38|2289.88|2301.77|2290.27|2300.32|2288.82|26
1735222850000|2024-12-26 14:20:50|2301.41|2289.91|2303.1|2291.6|2303.24|2291.74|2301.41|2289.91|27
1735222860000|2024-12-26 14:21:00|2303.17|2291.67|2302.14|2290.64|2303.17|2291.67|2301.3|2289.8|22
1735222870000|2024-12-26 14:21:10|2302.17|2290.67|2300.86|2289.36|2302.17|2290.67|2300.49|2288.99|20
1735222880000|2024-12-26 14:21:20|2300.87|2289.37|2302.43|2290.93|2302.43|2290.93|2300.87|2289.37|24
1735222890000|2024-12-26 14:21:30|2302.17|2290.67|2302.48|2290.98|2302.48|2290.98|2302.17|2290.67|9
1735222910000|2024-12-26 14:21:50|2302.47|2290.97|2302.48|2290.98|2302.48|2290.98|2302.47|2290.97|2
1735222920000|2024-12-26 14:22:00|2303.07|2291.57|2302.66|2291.16|2304.22|2292.72|2302.41|2290.91|16
1735222930000|2024-12-26 14:22:10|2303.6|2292.1|2304.54|2293.04|2304.54|2293.04|2303.58|2292.08|19
1735222940000|2024-12-26 14:22:20|2304.52|2293.02|2303.28|2291.78|2304.54|2293.04|2302.68|2291.18|27
1735222950000|2024-12-26 14:22:30|2303.12|2291.62|2302.24|2290.74|2303.12|2291.62|2302.19|2290.69|23
1735222960000|2024-12-26 14:22:40|2302.29|2290.79|2302.16|2290.66|2302.35|2290.85|2301.71|2290.21|27
1735222970000|2024-12-26 14:22:50|2302.54|2291.04|2302.26|2290.76|2302.66|2291.16|2301.63|2290.13|15
1735222980000|2024-12-26 14:23:00|2303.04|2291.54|2303.6|2292.1|2303.73|2292.23|2302.92|2291.42|26
1735222990000|2024-12-26 14:23:10|2303.54|2292.04|2303.05|2291.55|2303.67|2292.17|2303.05|2291.55|14
1735223000000|2024-12-26 14:23:20|2303|2291.5|2302.06|2290.56|2303|2291.5|2301.39|2289.89|27
1735223010000|2024-12-26 14:23:30|2302.03|2290.53|2300.16|2288.66|2302.07|2290.57|2300.16|2288.66|29
1735223020000|2024-12-26 14:23:40|2299.97|2288.47|2300.34|2288.84|2300.75|2289.25|2299.6|2288.1|14
1735223030000|2024-12-26 14:23:50|2300.78|2289.28|2301.55|2290.05|2301.55|2290.05|2300.78|2289.28|26
1735223040000|2024-12-26 14:24:00|2301.68|2290.18|2301.23|2289.73|2302.02|2290.52|2301.18|2289.68|18
1735223050000|2024-12-26 14:24:10|2301.07|2289.57|2302.39|2290.89|2302.66|2291.16|2300.75|2289.25|26
1735223060000|2024-12-26 14:24:20|2302.43|2290.93|2301.02|2289.52|2302.66|2291.16|2300.81|2289.31|24
1735223070000|2024-12-26 14:24:30|2300.65|2289.15|2301.2|2289.7|2301.24|2289.74|2300.65|2289.15|20
1735223080000|2024-12-26 14:24:40|2301.19|2289.69|2302.87|2291.37|2302.87|2291.37|2301.19|2289.69|12
1735223090000|2024-12-26 14:24:50|2302.76|2291.26|2302.05|2290.55|2302.87|2291.37|2302.05|2290.55|17
1735223100000|2024-12-26 14:25:00|2302.1|2290.6|2302.87|2291.37|2302.87|2291.37|2301.91|2290.41|16
1735223110000|2024-12-26 14:25:10|2302.64|2291.14|2302.87|2291.37|2302.87|2291.37|2302.64|2291.14|23
1735223120000|2024-12-26 14:25:20|2303.07|2291.57|2303.76|2292.26|2303.85|2292.35|2303.07|2291.57|9
1735223130000|2024-12-26 14:25:30|2303.79|2292.29|2303.85|2292.35|2303.85|2292.35|2303.78|2292.28|6
1735223140000|2024-12-26 14:25:40|2303.79|2292.29|2302.66|2291.16|2303.79|2292.29|2302.66|2291.16|14
1735223150000|2024-12-26 14:25:50|2302.39|2290.89|2302.26|2290.76|2302.69|2291.19|2302.26|2290.76|21
1735223160000|2024-12-26 14:26:00|2302.27|2290.77|2300.38|2288.88|2302.99|2291.49|2300.18|2288.68|29
1735223170000|2024-12-26 14:26:10|2300.3|2288.8|2300.99|2289.49|2301.17|2289.67|2300.3|2288.8|22
1735223180000|2024-12-26 14:26:20|2300.82|2289.32|2299.17|2287.67|2300.82|2289.32|2299.17|2287.67|19
1735223190000|2024-12-26 14:26:30|2299.14|2287.64|2298.6|2287.1|2299.4|2287.9|2298.38|2286.88|13
1735223200000|2024-12-26 14:26:40|2298.51|2287.01|2298.08|2286.58|2298.51|2287.01|2297.33|2285.83|23
1735223210000|2024-12-26 14:26:50|2297.96|2286.46|2298.34|2286.84|2298.34|2286.84|2297.28|2285.78|31
1735223220000|2024-12-26 14:27:00|2298.24|2286.74|2298.07|2286.57|2298.69|2287.19|2297.54|2286.04|21
1735223230000|2024-12-26 14:27:10|2298.12|2286.62|2298.96|2287.46|2298.96|2287.46|2298.12|2286.62|25
1735223240000|2024-12-26 14:27:20|2298.99|2287.49|2298.99|2287.49|2298.99|2287.49|2298.99|2287.49|1
1735223260000|2024-12-26 14:27:40|2298.74|2287.24|2297.11|2285.61|2298.74|2287.24|2297|2285.5|26
1735223270000|2024-12-26 14:27:50|2296.88|2285.38|2296.91|2285.41|2297.43|2285.93|2296.83|2285.33|36
1735223280000|2024-12-26 14:28:00|2296.92|2285.42|2297.54|2286.04|2298.25|2286.75|2296.92|2285.42|16
1735223290000|2024-12-26 14:28:10|2297.57|2286.07|2298.19|2286.69|2298.23|2286.73|2297.34|2285.84|22
1735223300000|2024-12-26 14:28:20|2298.22|2286.72|2298.69|2287.19|2298.91|2287.41|2298.1|2286.6|21
1735223310000|2024-12-26 14:28:30|2298.75|2287.25|2298.04|2286.54|2298.76|2287.26|2297.79|2286.29|16
1735223320000|2024-12-26 14:28:40|2298.05|2286.55|2298.99|2287.49|2298.99|2287.49|2297.87|2286.37|22
1735223340000|2024-12-26 14:29:00|2298.86|2287.36|2298.99|2287.49|2298.99|2287.49|2298.86|2287.36|8
1735223400000|2024-12-26 14:30:00|2297.72|2286.22|2295.67|2284.17|2297.72|2286.22|2295.43|2283.93|8
1735223410000|2024-12-26 14:30:10|2295.66|2284.16|2296.49|2284.99|2296.7|2285.2|2295.43|2283.93|18
1735223420000|2024-12-26 14:30:20|2296.5|2285|2295.09|2283.59|2297.52|2286.02|2294.9|2283.4|25
1735223430000|2024-12-26 14:30:30|2294.98|2283.48|2294.13|2282.63|2295.09|2283.59|2294.13|2282.63|21
1735223440000|2024-12-26 14:30:40|2294.24|2282.74|2293.22|2281.72|2294.26|2282.76|2292.34|2280.84|18
1735223450000|2024-12-26 14:30:50|2293.11|2281.61|2292.95|2281.45|2293.18|2281.68|2292.39|2280.89|18
1735223460000|2024-12-26 14:31:00|2292.74|2281.24|2292.2|2280.7|2292.81|2281.31|2292.2|2280.7|17
1735223480000|2024-12-26 14:31:20|2291.09|2279.59|2289.99|2278.49|2291.09|2279.59|2289.99|2278.49|7
1735223510000|2024-12-26 14:31:50|2290.05|2278.55|2289.99|2278.49|2290.05|2278.55|2289.99|2278.49|2
1735223520000|2024-12-26 14:32:00|2289.1|2277.6|2288.2|2276.7|2289.1|2277.6|2288.2|2276.7|2
1735223530000|2024-12-26 14:32:10|2288.87|2277.37|2287.55|2276.05|2289.7|2278.2|2287.54|2276.04|30
1735223540000|2024-12-26 14:32:20|2287.4|2275.9|2287.37|2275.87|2287.69|2276.19|2286.58|2275.08|20
1735223550000|2024-12-26 14:32:30|2287.21|2275.71|2286.95|2275.45|2287.21|2275.71|2285.89|2274.39|22
1735223560000|2024-12-26 14:32:40|2286.92|2275.42|2285.95|2274.45|2287.11|2275.61|2285.68|2274.18|27
1735223570000|2024-12-26 14:32:50|2286.07|2274.57|2287.16|2275.66|2287.69|2276.19|2286.07|2274.57|24
1735223580000|2024-12-26 14:33:00|2287|2275.5|2286.51|2275.01|2287.03|2275.53|2286.21|2274.71|20
1735223590000|2024-12-26 14:33:10|2286.45|2274.95|2284.29|2272.79|2286.45|2274.95|2284.29|2272.79|20
1735223600000|2024-12-26 14:33:20|2282.88|2271.38|2280.84|2269.34|2282.88|2271.38|2280.83|2269.33|10
1735223610000|2024-12-26 14:33:30|2280.69|2269.19|2280.71|2269.21|2280.94|2269.44|2280.57|2269.07|24
1735223620000|2024-12-26 14:33:40|2280.72|2269.22|2280.49|2268.99|2280.72|2269.22|2280.49|2268.99|6
1735223630000|2024-12-26 14:33:50|2280.62|2269.12|2280.72|2269.22|2280.72|2269.22|2280.49|2268.99|9
1735223640000|2024-12-26 14:34:00|2280.71|2269.21|2283.93|2272.43|2283.96|2272.46|2280.71|2269.21|18
1735223650000|2024-12-26 14:34:10|2283.91|2272.41|2284.7|2273.2|2284.84|2273.34|2283.36|2271.86|26
1735223660000|2024-12-26 14:34:20|2284.72|2273.22|2282.3|2270.8|2285.14|2273.64|2282.26|2270.76|26
1735223670000|2024-12-26 14:34:30|2282.32|2270.82|2280.98|2269.48|2282.32|2270.82|2280.49|2268.99|29
1735223680000|2024-12-26 14:34:40|2280.99|2269.49|2280.83|2269.33|2281.12|2269.62|2280.74|2269.24|20
1735223690000|2024-12-26 14:34:50|2280.72|2269.22|2280.49|2268.99|2280.72|2269.22|2280.49|2268.99|5
1735223700000|2024-12-26 14:35:00|2280.55|2269.05|2279.11|2267.61|2280.55|2269.05|2279.03|2267.53|9
1735223710000|2024-12-26 14:35:10|2279.08|2267.58|2278.81|2267.31|2279.08|2267.58|2278.81|2267.31|8
1735223740000|2024-12-26 14:35:40|2278.25|2266.75|2277.69|2266.19|2278.25|2266.75|2277.69|2266.19|2
1735223750000|2024-12-26 14:35:50|2277.05|2265.55|2276.72|2265.22|2277.05|2265.55|2276.4|2264.9|17
1735223760000|2024-12-26 14:36:00|2276.65|2265.15|2278.81|2267.31|2278.81|2267.31|2276.65|2265.15|20
1735223770000|2024-12-26 14:36:10|2278.58|2267.08|2278.53|2267.03|2278.58|2267.08|2277.53|2266.03|30
1735223780000|2024-12-26 14:36:20|2278.67|2267.17|2278.81|2267.31|2278.81|2267.31|2278.57|2267.07|7
1735223790000|2024-12-26 14:36:30|2278.87|2267.37|2279.75|2268.25|2279.75|2268.25|2278.87|2267.37|2
1735223800000|2024-12-26 14:36:40|2279.61|2268.11|2279.45|2267.95|2279.75|2268.25|2279.24|2267.74|13
1735223810000|2024-12-26 14:36:50|2279.57|2268.07|2275.15|2263.65|2279.6|2268.1|2275.15|2263.65|18
1735223820000|2024-12-26 14:37:00|2276.18|2264.68|2279.13|2267.63|2279.13|2267.63|2276.18|2264.68|13
1735223830000|2024-12-26 14:37:10|2279.12|2267.62|2279.75|2268.25|2279.75|2268.25|2279.12|2267.62|6
1735223870000|2024-12-26 14:37:50|2279.96|2268.46|2280.5|2269|2280.5|2269|2279.96|2268.46|4
1735223880000|2024-12-26 14:38:00|2280.73|2269.23|2279.97|2268.47|2280.97|2269.47|2279.96|2268.46|23
1735223890000|2024-12-26 14:38:10|2280.05|2268.55|2280.65|2269.15|2280.97|2269.47|2279.9|2268.4|16
1735223900000|2024-12-26 14:38:20|2280.66|2269.16|2281.02|2269.52|2281.02|2269.52|2279.91|2268.41|19
1735223910000|2024-12-26 14:38:30|2281.09|2269.59|2283.25|2271.75|2283.25|2271.75|2281.09|2269.59|8
1735223920000|2024-12-26 14:38:40|2283.55|2272.05|2286.55|2275.05|2286.67|2275.17|2283.55|2272.05|16
1735223930000|2024-12-26 14:38:50|2286.57|2275.07|2286.99|2275.49|2286.99|2275.49|2286.56|2275.06|23
1735223940000|2024-12-26 14:39:00|2286.86|2275.36|2285.94|2274.44|2286.92|2275.42|2285.65|2274.15|31
1735223950000|2024-12-26 14:39:10|2285.6|2274.1|2285.44|2273.94|2286.34|2274.84|2285.39|2273.89|20
1735223960000|2024-12-26 14:39:20|2285.45|2273.95|2285.73|2274.23|2285.85|2274.35|2284.61|2273.11|23
1735223970000|2024-12-26 14:39:30|2285.51|2274.01|2283.61|2272.11|2285.51|2274.01|2283.53|2272.03|25
1735223980000|2024-12-26 14:39:40|2283.52|2272.02|2282.25|2270.75|2283.59|2272.09|2281.71|2270.21|31
1735223990000|2024-12-26 14:39:50|2282.48|2270.98|2281.93|2270.43|2282.67|2271.17|2281.74|2270.24|12
1735224000000|2024-12-26 14:40:00|2281.8|2270.3|2282.09|2270.59|2282.24|2270.74|2280.12|2268.62|27
1735224010000|2024-12-26 14:40:10|2282.14|2270.64|2283.55|2272.05|2283.55|2272.05|2281.74|2270.24|17
1735224020000|2024-12-26 14:40:20|2283.93|2272.43|2283.47|2271.97|2284.21|2272.71|2283.44|2271.94|18
1735224030000|2024-12-26 14:40:30|2283.58|2272.08|2284.21|2272.71|2284.21|2272.71|2283.58|2272.08|19
1735224050000|2024-12-26 14:40:50|2284.27|2272.77|2286.02|2274.52|2286.02|2274.52|2284.27|2272.77|4
1735224060000|2024-12-26 14:41:00|2286.49|2274.99|2287.63|2276.13|2287.69|2276.19|2286.49|2274.99|13
1735224070000|2024-12-26 14:41:10|2287.62|2276.12|2287.44|2275.94|2287.69|2276.19|2287.08|2275.58|13
1735224080000|2024-12-26 14:41:20|2287.46|2275.96|2287.63|2276.13|2287.69|2276.19|2287.13|2275.63|21
1735224090000|2024-12-26 14:41:30|2287.67|2276.17|2287.75|2276.25|2287.75|2276.25|2287.26|2275.76|20
1735224100000|2024-12-26 14:41:40|2287.94|2276.44|2290.79|2279.29|2290.79|2279.29|2287.94|2276.44|8
1735224110000|2024-12-26 14:41:50|2290.65|2279.15|2291.11|2279.61|2291.16|2279.66|2290.32|2278.82|34
1735224120000|2024-12-26 14:42:00|2291.17|2279.67|2292.63|2281.13|2292.63|2281.13|2291.11|2279.61|17
1735224130000|2024-12-26 14:42:10|2293.24|2281.74|2295.54|2284.04|2295.54|2284.04|2293.24|2281.74|22
1735224140000|2024-12-26 14:42:20|2295.22|2283.72|2293.84|2282.34|2295.22|2283.72|2293.12|2281.62|25
1735224150000|2024-12-26 14:42:30|2293.81|2282.31|2290.11|2278.61|2293.81|2282.31|2290.03|2278.53|23
1735224160000|2024-12-26 14:42:40|2289.92|2278.42|2288.95|2277.45|2289.92|2278.42|2288.95|2277.45|25
1735224170000|2024-12-26 14:42:50|2289.15|2277.65|2291|2279.5|2291|2279.5|2289.15|2277.65|21
1735224180000|2024-12-26 14:43:00|2290.97|2279.47|2290.78|2279.28|2291.22|2279.72|2290.74|2279.24|9
1735224190000|2024-12-26 14:43:10|2290.74|2279.24|2290.74|2279.24|2290.99|2279.49|2290.74|2279.24|6
1735224200000|2024-12-26 14:43:20|2288.97|2277.47|2288.47|2276.97|2288.97|2277.47|2288.43|2276.93|4
1735224210000|2024-12-26 14:43:30|2288.56|2277.06|2287.36|2275.86|2288.61|2277.11|2287.36|2275.86|13
1735224230000|2024-12-26 14:43:50|2287.5|2276|2288.3|2276.8|2288.31|2276.81|2287.47|2275.97|20
1735224240000|2024-12-26 14:44:00|2288.2|2276.7|2288.46|2276.96|2288.5|2277|2287.58|2276.08|23
1735224250000|2024-12-26 14:44:10|2288.5|2277|2287.37|2275.87|2288.51|2277.01|2287.37|2275.87|14
1735224260000|2024-12-26 14:44:20|2287.48|2275.98|2287.36|2275.86|2287.5|2276|2287.36|2275.86|6
1735224270000|2024-12-26 14:44:30|2287.49|2275.99|2287.36|2275.86|2287.49|2275.99|2287.36|2275.86|2
1735224290000|2024-12-26 14:44:50|2287.49|2275.99|2287.54|2276.04|2287.54|2276.04|2287.43|2275.93|4
1735224300000|2024-12-26 14:45:00|2287.52|2276.02|2287.36|2275.86|2287.87|2276.37|2287.36|2275.86|22
1735224310000|2024-12-26 14:45:10|2286.12|2274.62|2283.89|2272.39|2286.12|2274.62|2283.05|2271.55|16
1735224320000|2024-12-26 14:45:20|2284.67|2273.17|2284.26|2272.76|2285.63|2274.13|2284.26|2272.76|28
1735224330000|2024-12-26 14:45:30|2283.94|2272.44|2282.11|2270.61|2283.94|2272.44|2281.53|2270.03|26
1735224340000|2024-12-26 14:45:40|2282.12|2270.62|2283.21|2271.71|2283.21|2271.71|2282.12|2270.62|19
1735224350000|2024-12-26 14:45:50|2283.22|2271.72|2282.89|2271.39|2283.69|2272.19|2282.65|2271.15|23
1735224360000|2024-12-26 14:46:00|2283.73|2272.23|2282.28|2270.78|2283.73|2272.23|2281.73|2270.23|20
1735224370000|2024-12-26 14:46:10|2282.3|2270.8|2279.86|2268.36|2282.51|2271.01|2279.79|2268.29|24
1735224380000|2024-12-26 14:46:20|2279.81|2268.31|2279.17|2267.67|2279.81|2268.31|2279.17|2267.67|16
1735224390000|2024-12-26 14:46:30|2279.19|2267.69|2279.58|2268.08|2279.88|2268.38|2279.17|2267.67|22
1735224400000|2024-12-26 14:46:40|2279.64|2268.14|2280.9|2269.4|2280.94|2269.44|2278.98|2267.48|22
1735224410000|2024-12-26 14:46:50|2280.97|2269.47|2282.53|2271.03|2282.53|2271.03|2280.96|2269.46|15
1735224420000|2024-12-26 14:47:00|2283.38|2271.88|2283.98|2272.48|2284.24|2272.74|2283.04|2271.54|23
1735224430000|2024-12-26 14:47:10|2283.99|2272.49|2281.23|2269.73|2283.99|2272.49|2281.23|2269.73|23
1735224440000|2024-12-26 14:47:20|2281.4|2269.9|2284.1|2272.6|2284.1|2272.6|2281.2|2269.7|26
1735224450000|2024-12-26 14:47:30|2284.13|2272.63|2284.24|2272.74|2284.24|2272.74|2284.13|2272.63|2
1735224460000|2024-12-26 14:47:40|2284.35|2272.85|2286.62|2275.12|2286.62|2275.12|2284.35|2272.85|5
1735224470000|2024-12-26 14:47:50|2286.51|2275.01|2286.62|2275.12|2286.62|2275.12|2286.51|2275.01|2
1735224480000|2024-12-26 14:48:00|2287|2275.5|2287.38|2275.88|2287.38|2275.88|2287|2275.5|2
1735224490000|2024-12-26 14:48:10|2287.85|2276.35|2289.32|2277.82|2289.32|2277.82|2287.85|2276.35|6
1735224500000|2024-12-26 14:48:20|2289.17|2277.67|2290.56|2279.06|2290.56|2279.06|2289.17|2277.67|8
1735224510000|2024-12-26 14:48:30|2291.25|2279.75|2293.05|2281.55|2293.05|2281.55|2291.25|2279.75|9
1735224520000|2024-12-26 14:48:40|2293.39|2281.89|2293.19|2281.69|2293.51|2282.01|2292.73|2281.23|24
1735224530000|2024-12-26 14:48:50|2293.32|2281.82|2293.62|2282.12|2293.62|2282.12|2293.32|2281.82|4
1735224540000|2024-12-26 14:49:00|2293.5|2282|2290.17|2278.67|2293.5|2282|2290.14|2278.64|20
1735224550000|2024-12-26 14:49:10|2290.26|2278.76|2291.21|2279.71|2291.81|2280.31|2290.26|2278.76|23
1735224560000|2024-12-26 14:49:20|2291.17|2279.67|2290.09|2278.59|2291.42|2279.92|2290.09|2278.59|24
1735224570000|2024-12-26 14:49:30|2289.93|2278.43|2290.13|2278.63|2290.42|2278.92|2288.93|2277.43|25
1735224580000|2024-12-26 14:49:40|2290.02|2278.52|2288.74|2277.24|2290.02|2278.52|2288.74|2277.24|25
1735224590000|2024-12-26 14:49:50|2288.32|2276.82|2287.38|2275.88|2288.38|2276.88|2287.38|2275.88|26
1735224600000|2024-12-26 14:50:00|2285.16|2273.66|2284.42|2272.92|2285.16|2273.66|2284.28|2272.78|14
1735224610000|2024-12-26 14:50:10|2284.39|2272.89|2283.27|2271.77|2284.42|2272.92|2282.64|2271.14|18
1735224620000|2024-12-26 14:50:20|2282.65|2271.15|2285.02|2273.52|2285.02|2273.52|2282.65|2271.15|26
1735224630000|2024-12-26 14:50:30|2284.96|2273.46|2284.78|2273.28|2284.97|2273.47|2284.12|2272.62|22
1735224640000|2024-12-26 14:50:40|2285.1|2273.6|2283.98|2272.48|2285.1|2273.6|2283.75|2272.25|18
1735224650000|2024-12-26 14:50:50|2283.87|2272.37|2282.7|2271.2|2283.91|2272.41|2282.33|2270.83|25
1735224660000|2024-12-26 14:51:00|2282.76|2271.26|2282.43|2270.93|2282.83|2271.33|2281.69|2270.19|24
1735224670000|2024-12-26 14:51:10|2282.37|2270.87|2281.37|2269.87|2282.37|2270.87|2281.24|2269.74|27
1735224680000|2024-12-26 14:51:20|2281.36|2269.86|2280.12|2268.62|2281.79|2270.29|2280.01|2268.51|26
1735224690000|2024-12-26 14:51:30|2280.42|2268.92|2281.4|2269.9|2281.4|2269.9|2279.92|2268.42|25
1735224700000|2024-12-26 14:51:40|2281.93|2270.43|2282.51|2271.01|2282.57|2271.07|2281.71|2270.21|22
1735224710000|2024-12-26 14:51:50|2282.57|2271.07|2282.57|2271.07|2282.57|2271.07|2282.5|2271|10
1735224720000|2024-12-26 14:52:00|2282.77|2271.27|2281.52|2270.02|2283.62|2272.12|2281.52|2270.02|25
1735224730000|2024-12-26 14:52:10|2280.62|2269.12|2279.32|2267.82|2280.62|2269.12|2279.1|2267.6|18
1735224740000|2024-12-26 14:52:20|2279.19|2267.69|2279.38|2267.88|2280.17|2268.67|2279.19|2267.69|26
1735224750000|2024-12-26 14:52:30|2279.49|2267.99|2280.09|2268.59|2280.15|2268.65|2279.44|2267.94|20
1735224760000|2024-12-26 14:52:40|2280.22|2268.72|2279.35|2267.85|2280.22|2268.72|2279.26|2267.76|26
1735224770000|2024-12-26 14:52:50|2279.36|2267.86|2281.32|2269.82|2281.32|2269.82|2279.3|2267.8|24
1735224780000|2024-12-26 14:53:00|2281.31|2269.81|2281.32|2269.82|2281.32|2269.82|2281.31|2269.81|6
1735224800000|2024-12-26 14:53:20|2282.47|2270.97|2283.15|2271.65|2283.62|2272.12|2282.47|2270.97|10
1735224810000|2024-12-26 14:53:30|2283.2|2271.7|2283.59|2272.09|2283.62|2272.12|2283.19|2271.69|22
1735224820000|2024-12-26 14:53:40|2283.58|2272.08|2283.37|2271.87|2283.59|2272.09|2283.21|2271.71|20
1735224830000|2024-12-26 14:53:50|2283.24|2271.74|2283.38|2271.88|2283.43|2271.93|2283.01|2271.51|20
1735224840000|2024-12-26 14:54:00|2283.35|2271.85|2283.5|2272|2283.62|2272.12|2283.24|2271.74|24
1735224850000|2024-12-26 14:54:10|2283.62|2272.12|2283.62|2272.12|2283.62|2272.12|2283.45|2271.95|7
1735224860000|2024-12-26 14:54:20|2283.86|2272.36|2284.1|2272.6|2284.1|2272.6|2283.86|2272.36|2
1735224870000|2024-12-26 14:54:30|2284|2272.5|2284.01|2272.51|2284.05|2272.55|2283.75|2272.25|9
1735224880000|2024-12-26 14:54:40|2284|2272.5|2284.07|2272.57|2284.1|2272.6|2283.96|2272.46|16
1735224890000|2024-12-26 14:54:50|2284.08|2272.58|2284.04|2272.54|2284.14|2272.64|2283.68|2272.18|26
1735224900000|2024-12-26 14:55:00|2284.2|2272.7|2284.24|2272.74|2284.26|2272.76|2282.63|2271.13|28
1735224910000|2024-12-26 14:55:10|2284.21|2272.71|2284.24|2272.74|2284.24|2272.74|2283.89|2272.39|16
1735224920000|2024-12-26 14:55:20|2284.25|2272.75|2283.96|2272.46|2284.26|2272.76|2283.11|2271.61|18
1735224930000|2024-12-26 14:55:30|2283.97|2272.47|2284.26|2272.76|2284.26|2272.76|2283.86|2272.36|20
1735224940000|2024-12-26 14:55:40|2284.09|2272.59|2283.32|2271.82|2284.16|2272.66|2283.32|2271.82|23
1735224950000|2024-12-26 14:55:50|2283.01|2271.51|2283.35|2271.85|2283.35|2271.85|2282.97|2271.47|21
1735224960000|2024-12-26 14:56:00|2283.36|2271.86|2284.5|2273|2284.5|2273|2283.36|2271.86|7
1735224970000|2024-12-26 14:56:10|2284.59|2273.09|2285.46|2273.96|2285.46|2273.96|2284.59|2273.09|4
1735224980000|2024-12-26 14:56:20|2285.16|2273.66|2285.46|2273.96|2285.46|2273.96|2285.03|2273.53|14
1735225000000|2024-12-26 14:56:40|2285.16|2273.66|2285.46|2273.96|2285.46|2273.96|2284.96|2273.46|8
1735225010000|2024-12-26 14:56:50|2285.89|2274.39|2285.73|2274.23|2286.31|2274.81|2285.69|2274.19|6
1735225020000|2024-12-26 14:57:00|2285.74|2274.24|2286.11|2274.61|2286.12|2274.62|2284.84|2273.34|29
1735225030000|2024-12-26 14:57:10|2286.23|2274.73|2287.08|2275.58|2287.08|2275.58|2286.23|2274.73|7
1735225050000|2024-12-26 14:57:30|2286.95|2275.45|2286.16|2274.66|2286.95|2275.45|2286.12|2274.62|16
1735225060000|2024-12-26 14:57:40|2286.17|2274.67|2287.08|2275.58|2287.08|2275.58|2285.11|2273.61|22
1735225080000|2024-12-26 14:58:00|2286.83|2275.33|2286.6|2275.1|2287.03|2275.53|2286.6|2275.1|16
1735225120000|2024-12-26 14:58:40|2286.07|2274.57|2285.76|2274.26|2286.18|2274.68|2285.53|2274.03|15
1735225130000|2024-12-26 14:58:50|2285.87|2274.37|2285.92|2274.42|2286.19|2274.69|2284.75|2273.25|23
1735225140000|2024-12-26 14:59:00|2285.75|2274.25|2283.82|2272.32|2285.75|2274.25|2283.82|2272.32|21
1735225150000|2024-12-26 14:59:10|2283.83|2272.33|2286.12|2274.62|2286.39|2274.89|2283.71|2272.21|25
1735225160000|2024-12-26 14:59:20|2286.18|2274.68|2286.52|2275.02|2286.59|2275.09|2286.18|2274.68|15
1735225170000|2024-12-26 14:59:30|2286.6|2275.1|2286.59|2275.09|2286.61|2275.11|2286.53|2275.03|12
1735225180000|2024-12-26 14:59:40|2286.61|2275.11|2287.33|2275.83|2287.33|2275.83|2286.61|2275.11|8
1735225190000|2024-12-26 14:59:50|2287.14|2275.64|2286.88|2275.38|2287.33|2275.83|2286.66|2275.16|18
1735225200000|2024-12-26 15:00:00|2286.87|2275.37|2286.58|2275.08|2286.99|2275.49|2286.56|2275.06|11
1735225210000|2024-12-26 15:00:10|2286.62|2275.12|2286.72|2275.22|2286.79|2275.29|2286.56|2275.06|14
1735225220000|2024-12-26 15:00:20|2286.66|2275.16|2287.66|2276.16|2287.66|2276.16|2286.56|2275.06|14
1735225230000|2024-12-26 15:00:30|2287.51|2276.01|2286.94|2275.44|2287.66|2276.16|2286.94|2275.44|23
1735225240000|2024-12-26 15:00:40|2286.65|2275.15|2286.61|2275.11|2286.88|2275.38|2286.56|2275.06|8
1735225250000|2024-12-26 15:00:50|2286.56|2275.06|2286.56|2275.06|2286.94|2275.44|2286.56|2275.06|20
1735225260000|2024-12-26 15:01:00|2286.16|2274.66|2283.6|2272.1|2286.16|2274.66|2282.88|2271.38|15
1735225270000|2024-12-26 15:01:10|2283.94|2272.44|2284.06|2272.56|2284.69|2273.19|2283.63|2272.13|27
1735225280000|2024-12-26 15:01:20|2283.69|2272.19|2283.28|2271.78|2283.69|2272.19|2282.32|2270.82|24
1735225290000|2024-12-26 15:01:30|2283.11|2271.61|2280.81|2269.31|2283.2|2271.7|2280.81|2269.31|23
1735225300000|2024-12-26 15:01:40|2280.82|2269.32|2279.69|2268.19|2280.82|2269.32|2279.57|2268.07|27
1735225310000|2024-12-26 15:01:50|2279.38|2267.88|2278.67|2267.17|2279.38|2267.88|2278.05|2266.55|25
1735225320000|2024-12-26 15:02:00|2278.85|2267.35|2282.34|2270.84|2282.34|2270.84|2278.09|2266.59|25
1735225330000|2024-12-26 15:02:10|2282.69|2271.19|2282.69|2271.19|2282.8|2271.3|2282.13|2270.63|20
1735225340000|2024-12-26 15:02:20|2282.65|2271.15|2282.99|2271.49|2282.99|2271.49|2282.65|2271.15|12
1735225350000|2024-12-26 15:02:30|2283.73|2272.23|2284.28|2272.78|2284.47|2272.97|2283.57|2272.07|17
1735225360000|2024-12-26 15:02:40|2284.39|2272.89|2284.39|2272.89|2284.44|2272.94|2283.79|2272.29|29
1735225370000|2024-12-26 15:02:50|2284.35|2272.85|2285.12|2273.62|2285.12|2273.62|2284.35|2272.85|11
1735225390000|2024-12-26 15:03:10|2284.78|2273.28|2286.33|2274.83|2286.33|2274.83|2284.55|2273.05|25
1735225400000|2024-12-26 15:03:20|2287.33|2275.83|2288.71|2277.21|2288.71|2277.21|2287.33|2275.83|6
1735225410000|2024-12-26 15:03:30|2289.06|2277.56|2289.06|2277.56|2289.06|2277.56|2289.06|2277.56|1
1735225420000|2024-12-26 15:03:40|2288.63|2277.13|2287.69|2276.19|2288.63|2277.13|2287.62|2276.12|10
1735225430000|2024-12-26 15:03:50|2287.48|2275.98|2286.39|2274.89|2287.89|2276.39|2285.55|2274.05|32
1735225440000|2024-12-26 15:04:00|2286.28|2274.78|2286.16|2274.66|2286.76|2275.26|2286.02|2274.52|31
1735225450000|2024-12-26 15:04:10|2285.94|2274.44|2285.12|2273.62|2285.94|2274.44|2284.46|2272.96|26
1735225460000|2024-12-26 15:04:20|2285.48|2273.98|2287.11|2275.61|2287.11|2275.61|2285.37|2273.87|20
1735225470000|2024-12-26 15:04:30|2287.06|2275.56|2286.8|2275.3|2287.11|2275.61|2286.67|2275.17|21
1735225480000|2024-12-26 15:04:40|2286.66|2275.16|2284.84|2273.34|2286.78|2275.28|2284.78|2273.28|24
1735225490000|2024-12-26 15:04:50|2284.73|2273.23|2284.22|2272.72|2284.86|2273.36|2283.97|2272.47|15
1735225500000|2024-12-26 15:05:00|2284.17|2272.67|2286.02|2274.52|2286.02|2274.52|2282.53|2271.03|33
1735225510000|2024-12-26 15:05:10|2286.03|2274.53|2287.11|2275.61|2287.11|2275.61|2286.03|2274.53|8
1735225520000|2024-12-26 15:05:20|2287.61|2276.11|2288.32|2276.82|2288.32|2276.82|2287.61|2276.11|4
1735225530000|2024-12-26 15:05:30|2288.21|2276.71|2288.32|2276.82|2288.32|2276.82|2288.21|2276.71|10
1735225540000|2024-12-26 15:05:40|2288.46|2276.96|2288.71|2277.21|2288.71|2277.21|2288.46|2276.96|4
1735225560000|2024-12-26 15:06:00|2288.84|2277.34|2290.8|2279.3|2290.8|2279.3|2288.84|2277.34|6
1735225570000|2024-12-26 15:06:10|2290.69|2279.19|2291.67|2280.17|2292.14|2280.64|2290.69|2279.19|9
1735225580000|2024-12-26 15:06:20|2291.7|2280.2|2292.15|2280.65|2292.15|2280.65|2291.69|2280.19|17
1735225590000|2024-12-26 15:06:30|2291.88|2280.38|2290.41|2278.91|2291.88|2280.38|2289.95|2278.45|29
1735225600000|2024-12-26 15:06:40|2290.3|2278.8|2290.06|2278.56|2290.3|2278.8|2290.06|2278.56|14
1735225610000|2024-12-26 15:06:50|2289.94|2278.44|2287.43|2275.93|2289.94|2278.44|2287.34|2275.84|20
1735225620000|2024-12-26 15:07:00|2287.44|2275.94|2288.21|2276.71|2288.21|2276.71|2287.24|2275.74|25
1735225630000|2024-12-26 15:07:10|2288.53|2277.03|2289.65|2278.15|2289.65|2278.15|2288.53|2277.03|8
1735225640000|2024-12-26 15:07:20|2289.73|2278.23|2291.63|2280.13|2291.66|2280.16|2289.73|2278.23|6
1735225650000|2024-12-26 15:07:30|2291.61|2280.11|2291.94|2280.44|2291.94|2280.44|2291.49|2279.99|14
1735225660000|2024-12-26 15:07:40|2292.09|2280.59|2293.43|2281.93|2294.11|2282.61|2292.09|2280.59|16
1735225670000|2024-12-26 15:07:50|2293.51|2282.01|2291.24|2279.74|2293.74|2282.24|2291.19|2279.69|23
1735225680000|2024-12-26 15:08:00|2291.21|2279.71|2290.13|2278.63|2291.24|2279.74|2289.84|2278.34|18
1735225690000|2024-12-26 15:08:10|2289.99|2278.49|2289.2|2277.7|2289.99|2278.49|2288.97|2277.47|26
1735225700000|2024-12-26 15:08:20|2289.45|2277.95|2288.05|2276.55|2289.57|2278.07|2288.05|2276.55|14
1735225710000|2024-12-26 15:08:30|2287.26|2275.76|2285.16|2273.66|2287.26|2275.76|2284.8|2273.3|18
1735225720000|2024-12-26 15:08:40|2285.24|2273.74|2287.73|2276.23|2287.73|2276.23|2285.24|2273.74|21
1735225730000|2024-12-26 15:08:50|2288.15|2276.65|2288.47|2276.97|2288.49|2276.99|2288.15|2276.65|10
1735225740000|2024-12-26 15:09:00|2288.46|2276.96|2286.15|2274.65|2288.46|2276.96|2286.08|2274.58|21
1735225750000|2024-12-26 15:09:10|2286.18|2274.68|2287.89|2276.39|2287.89|2276.39|2286.15|2274.65|23
1735225760000|2024-12-26 15:09:20|2288.17|2276.67|2287.99|2276.49|2288.91|2277.41|2287.99|2276.49|20
1735225770000|2024-12-26 15:09:30|2288.01|2276.51|2286.35|2274.85|2288.01|2276.51|2286.34|2274.84|20
1735225780000|2024-12-26 15:09:40|2286.36|2274.86|2285.71|2274.21|2286.36|2274.86|2285.62|2274.12|12
1735225790000|2024-12-26 15:09:50|2285.8|2274.3|2284.77|2273.27|2286.03|2274.53|2284.77|2273.27|15
1735225800000|2024-12-26 15:10:00|2284.79|2273.29|2287.14|2275.64|2287.6|2276.1|2284.77|2273.27|24
1735225810000|2024-12-26 15:10:10|2286.55|2275.05|2284.81|2273.31|2286.55|2275.05|2284.64|2273.14|18
1735225820000|2024-12-26 15:10:20|2284.67|2273.17|2283.86|2272.36|2284.67|2273.17|2283.86|2272.36|10
1735225830000|2024-12-26 15:10:30|2283.13|2271.63|2281.7|2270.2|2283.13|2271.63|2281.29|2269.79|21
1735225840000|2024-12-26 15:10:40|2281.76|2270.26|2281.73|2270.23|2281.76|2270.26|2281.61|2270.11|25
1735225850000|2024-12-26 15:10:50|2281.62|2270.12|2280.6|2269.1|2281.71|2270.21|2280.09|2268.59|24
1735225860000|2024-12-26 15:11:00|2280.48|2268.98|2281.9|2270.4|2282.11|2270.61|2280.23|2268.73|30
1735225870000|2024-12-26 15:11:10|2282.03|2270.53|2283.13|2271.63|2283.13|2271.63|2282.03|2270.53|14
1735225880000|2024-12-26 15:11:20|2283.62|2272.12|2285.62|2274.12|2285.74|2274.24|2283.62|2272.12|13
1735225890000|2024-12-26 15:11:30|2285.03|2273.53|2284.25|2272.75|2285.05|2273.55|2284.1|2272.6|27
1735225900000|2024-12-26 15:11:40|2284.32|2272.82|2285.4|2273.9|2285.4|2273.9|2284.32|2272.82|22
1735225910000|2024-12-26 15:11:50|2285.33|2273.83|2285.7|2274.2|2285.89|2274.39|2285.32|2273.82|19
1735225920000|2024-12-26 15:12:00|2286.03|2274.53|2286.74|2275.24|2287.69|2276.19|2286.03|2274.53|24
1735225930000|2024-12-26 15:12:10|2286.76|2275.26|2287.03|2275.53|2287.72|2276.22|2286.7|2275.2|21
1735225940000|2024-12-26 15:12:20|2287.4|2275.9|2288.12|2276.62|2288.34|2276.84|2287.4|2275.9|15
1735225950000|2024-12-26 15:12:30|2288.39|2276.89|2287.12|2275.62|2288.39|2276.89|2286.96|2275.46|25
1735225960000|2024-12-26 15:12:40|2287.01|2275.51|2284.55|2273.05|2287.1|2275.6|2284.27|2272.77|18
1735225970000|2024-12-26 15:12:50|2284.47|2272.97|2284.46|2272.96|2284.47|2272.97|2284.21|2272.71|19
1735225980000|2024-12-26 15:13:00|2284.44|2272.94|2283.73|2272.23|2284.88|2273.38|2283.53|2272.03|24
1735225990000|2024-12-26 15:13:10|2283.65|2272.15|2283.16|2271.66|2283.95|2272.45|2283.01|2271.51|16
1735226000000|2024-12-26 15:13:20|2283.11|2271.61|2283.79|2272.29|2283.79|2272.29|2283.04|2271.54|18
1735226010000|2024-12-26 15:13:30|2283.9|2272.4|2283.52|2272.02|2283.94|2272.44|2282.95|2271.45|26
1735226020000|2024-12-26 15:13:40|2283.51|2272.01|2283.15|2271.65|2283.56|2272.06|2282.98|2271.48|16
1735226030000|2024-12-26 15:13:50|2283.16|2271.66|2285.11|2273.61|2285.11|2273.61|2283.16|2271.66|19
1735226060000|2024-12-26 15:14:20|2284.98|2273.48|2284.74|2273.24|2284.98|2273.48|2284.29|2272.79|17
1735226070000|2024-12-26 15:14:30|2284.84|2273.34|2285.57|2274.07|2285.57|2274.07|2284.84|2273.34|8
1735226080000|2024-12-26 15:14:40|2285.59|2274.09|2287.43|2275.93|2287.43|2275.93|2285.59|2274.09|9
1735226090000|2024-12-26 15:14:50|2287.69|2276.19|2287.95|2276.45|2287.95|2276.45|2287.69|2276.19|2
1735226100000|2024-12-26 15:15:00|2287.9|2276.4|2287.33|2275.83|2287.9|2276.4|2286.97|2275.47|13
1735226110000|2024-12-26 15:15:10|2287.18|2275.68|2287.45|2275.95|2287.46|2275.96|2286.97|2275.47|23
1735226120000|2024-12-26 15:15:20|2287.46|2275.96|2287.95|2276.45|2287.95|2276.45|2287.46|2275.96|11
1735226140000|2024-12-26 15:15:40|2287.93|2276.43|2287.43|2275.93|2287.93|2276.43|2287.43|2275.93|3
1735226150000|2024-12-26 15:15:50|2287.69|2276.19|2287.89|2276.39|2287.89|2276.39|2287.69|2276.19|7
1735226160000|2024-12-26 15:16:00|2287.88|2276.38|2287.53|2276.03|2288.2|2276.7|2287.43|2275.93|22
1735226170000|2024-12-26 15:16:10|2287.55|2276.05|2287.43|2275.93|2287.64|2276.14|2287.43|2275.93|12
1735226180000|2024-12-26 15:16:20|2287.46|2275.96|2287.57|2276.07|2287.65|2276.15|2287.43|2275.93|8
1735226190000|2024-12-26 15:16:30|2287.59|2276.09|2288.02|2276.52|2288.03|2276.53|2287.56|2276.06|19
1735226200000|2024-12-26 15:16:40|2288.07|2276.57|2289.08|2277.58|2289.08|2277.58|2288.04|2276.54|15
1735226210000|2024-12-26 15:16:50|2289.15|2277.65|2289.6|2278.1|2289.6|2278.1|2289.15|2277.65|3
1735226220000|2024-12-26 15:17:00|2289.71|2278.21|2290.4|2278.9|2290.4|2278.9|2289.71|2278.21|6
1735226230000|2024-12-26 15:17:10|2290.46|2278.96|2291.26|2279.76|2291.26|2279.76|2290.46|2278.96|5
1735226240000|2024-12-26 15:17:20|2291.78|2280.28|2293.4|2281.9|2293.4|2281.9|2291.78|2280.28|6
1735226260000|2024-12-26 15:17:40|2293.34|2281.84|2292.04|2280.54|2293.34|2281.84|2291.82|2280.32|29
1735226270000|2024-12-26 15:17:50|2292.1|2280.6|2290.74|2279.24|2292.1|2280.6|2289.68|2278.18|27
1735226280000|2024-12-26 15:18:00|2290.75|2279.25|2289.03|2277.53|2290.75|2279.25|2288.32|2276.82|15
1735226290000|2024-12-26 15:18:10|2288.74|2277.24|2287.95|2276.45|2288.74|2277.24|2287.95|2276.45|7
1735226300000|2024-12-26 15:18:20|2288.18|2276.68|2289.3|2277.8|2289.3|2277.8|2288.18|2276.68|19
1735226310000|2024-12-26 15:18:30|2289.31|2277.81|2289.32|2277.82|2289.32|2277.82|2289.2|2277.7|13
1735226320000|2024-12-26 15:18:40|2289.25|2277.75|2288.41|2276.91|2289.25|2277.75|2287.95|2276.45|16
1735226330000|2024-12-26 15:18:50|2288.64|2277.14|2291.17|2279.67|2291.18|2279.68|2288.64|2277.14|20
1735226340000|2024-12-26 15:19:00|2291.18|2279.68|2289.22|2277.72|2291.18|2279.68|2289.07|2277.57|25
1735226350000|2024-12-26 15:19:10|2289.23|2277.73|2289.66|2278.16|2289.66|2278.16|2289.2|2277.7|14
1735226360000|2024-12-26 15:19:20|2289.67|2278.17|2291.4|2279.9|2291.4|2279.9|2289.67|2278.17|10
1735226370000|2024-12-26 15:19:30|2291.42|2279.92|2292.69|2281.19|2292.69|2281.19|2291.42|2279.92|7
1735226380000|2024-12-26 15:19:40|2292.48|2280.98|2292.54|2281.04|2292.54|2281.04|2292.33|2280.83|5
1735226390000|2024-12-26 15:19:50|2292.44|2280.94|2292.3|2280.8|2292.69|2281.19|2292.11|2280.61|16
1735226400000|2024-12-26 15:20:00|2292.26|2280.76|2292.11|2280.61|2292.26|2280.76|2292.11|2280.61|4
1735226410000|2024-12-26 15:20:10|2291.45|2279.95|2292.3|2280.8|2292.42|2280.92|2290.27|2278.77|27
1735226420000|2024-12-26 15:20:20|2292.41|2280.91|2291.88|2280.38|2292.57|2281.07|2290.48|2278.98|26
1735226430000|2024-12-26 15:20:30|2291.74|2280.24|2292.58|2281.08|2292.6|2281.1|2291.5|2280|22
1735226440000|2024-12-26 15:20:40|2292.69|2281.19|2293.41|2281.91|2293.41|2281.91|2292.59|2281.09|11
1735226450000|2024-12-26 15:20:50|2293.51|2282.01|2293.83|2282.33|2293.83|2282.33|2293.51|2282.01|3
1735226460000|2024-12-26 15:21:00|2293.97|2282.47|2295.26|2283.76|2295.26|2283.76|2293.97|2282.47|4
1735226490000|2024-12-26 15:21:30|2294.83|2283.33|2295.16|2283.66|2295.19|2283.69|2294.78|2283.28|9
1735226500000|2024-12-26 15:21:40|2295.08|2283.58|2295.26|2283.76|2295.26|2283.76|2295.08|2283.58|5
1735226510000|2024-12-26 15:21:50|2295.46|2283.96|2295.67|2284.17|2295.67|2284.17|2295.46|2283.96|2
1735226530000|2024-12-26 15:22:10|2295.95|2284.45|2296.23|2284.73|2296.23|2284.73|2295.95|2284.45|2
1735226540000|2024-12-26 15:22:20|2296.01|2284.51|2296.23|2284.73|2296.23|2284.73|2295.9|2284.4|12
1735226550000|2024-12-26 15:22:30|2296.25|2284.75|2297.21|2285.71|2297.21|2285.71|2296.25|2284.75|2
1735226560000|2024-12-26 15:22:40|2297.47|2285.97|2297.73|2286.23|2297.73|2286.23|2297.47|2285.97|2
1735226570000|2024-12-26 15:22:50|2297.84|2286.34|2298.86|2287.36|2298.86|2287.36|2297.84|2286.34|4
1735226580000|2024-12-26 15:23:00|2299.01|2287.51|2300.07|2288.57|2300.07|2288.57|2299.01|2287.51|4
1735226590000|2024-12-26 15:23:10|2300.01|2288.51|2299.9|2288.4|2300.01|2288.51|2299.46|2287.96|13
1735226600000|2024-12-26 15:23:20|2299.91|2288.41|2299.95|2288.45|2300.05|2288.55|2299.84|2288.34|18
1735226610000|2024-12-26 15:23:30|2300|2288.5|2300.48|2288.98|2300.48|2288.98|2300|2288.5|9
1735226620000|2024-12-26 15:23:40|2300.69|2289.19|2301.17|2289.67|2301.65|2290.15|2300.69|2289.19|13
1735226630000|2024-12-26 15:23:50|2301.16|2289.66|2301.65|2290.15|2301.65|2290.15|2301.16|2289.66|12
1735226640000|2024-12-26 15:24:00|2301.64|2290.14|2302.61|2291.11|2302.61|2291.11|2301.64|2290.14|4
1735226650000|2024-12-26 15:24:10|2303.32|2291.82|2302.66|2291.16|2303.75|2292.25|2302.61|2291.11|26
1735226660000|2024-12-26 15:24:20|2302.64|2291.14|2303.28|2291.78|2303.68|2292.18|2302.6|2291.1|27
1735226670000|2024-12-26 15:24:30|2303.61|2292.11|2303.06|2291.56|2303.63|2292.13|2303.06|2291.56|23
1735226680000|2024-12-26 15:24:40|2303|2291.5|2303.28|2291.78|2303.49|2291.99|2301.92|2290.42|24
1735226690000|2024-12-26 15:24:50|2303.27|2291.77|2303.19|2291.69|2303.33|2291.83|2302.91|2291.41|22
1735226700000|2024-12-26 15:25:00|2303.11|2291.61|2303.58|2292.08|2303.59|2292.09|2303.08|2291.58|18
1735226710000|2024-12-26 15:25:10|2303.47|2291.97|2303.02|2291.52|2303.71|2292.21|2302.6|2291.1|23
1735226720000|2024-12-26 15:25:20|2303.14|2291.64|2303.2|2291.7|2303.35|2291.85|2302.99|2291.49|21
1735226730000|2024-12-26 15:25:30|2303.08|2291.58|2303.37|2291.87|2303.44|2291.94|2303.05|2291.55|26
1735226740000|2024-12-26 15:25:40|2303.38|2291.88|2302.66|2291.16|2303.45|2291.95|2302.63|2291.13|21
1735226750000|2024-12-26 15:25:50|2302.65|2291.15|2303.51|2292.01|2303.51|2292.01|2302.1|2290.6|22
1735226760000|2024-12-26 15:26:00|2303.54|2292.04|2303.86|2292.36|2303.86|2292.36|2302.85|2291.35|26
1735226770000|2024-12-26 15:26:10|2303.57|2292.07|2303.24|2291.74|2303.74|2292.24|2303.2|2291.7|21
1735226780000|2024-12-26 15:26:20|2303.1|2291.6|2302.79|2291.29|2303.1|2291.6|2302.79|2291.29|6
1735226790000|2024-12-26 15:26:30|2301.78|2290.28|2300.77|2289.27|2301.78|2290.28|2300.77|2289.27|2
1735226800000|2024-12-26 15:26:40|2300.76|2289.26|2300.75|2289.25|2300.76|2289.26|2300.75|2289.25|2
1735226880000|2024-12-26 15:28:00|2299.81|2288.31|2298.95|2287.45|2299.81|2288.31|2297.9|2286.4|18
1735226890000|2024-12-26 15:28:10|2298.91|2287.41|2297.91|2286.41|2298.91|2287.41|2297.75|2286.25|11
1735226900000|2024-12-26 15:28:20|2297.92|2286.42|2297.78|2286.28|2297.99|2286.49|2297.75|2286.25|19
1735226910000|2024-12-26 15:28:30|2297.79|2286.29|2298.41|2286.91|2298.66|2287.16|2297.75|2286.25|31
1735226920000|2024-12-26 15:28:40|2298.53|2287.03|2297.76|2286.26|2298.53|2287.03|2297.75|2286.25|17
1735226930000|2024-12-26 15:28:50|2297.77|2286.27|2297.75|2286.25|2297.8|2286.3|2297.75|2286.25|9
1735226950000|2024-12-26 15:29:10|2297.99|2286.49|2297.77|2286.27|2297.99|2286.49|2297.77|2286.27|15
1735226960000|2024-12-26 15:29:20|2297.76|2286.26|2297.75|2286.25|2297.76|2286.26|2297.75|2286.25|2
1735226990000|2024-12-26 15:29:50|2297.93|2286.43|2297.75|2286.25|2298.2|2286.7|2297.75|2286.25|10
1735227000000|2024-12-26 15:30:00|2297.97|2286.47|2297.75|2286.25|2298.14|2286.64|2297.75|2286.25|7
1735227010000|2024-12-26 15:30:10|2297.78|2286.28|2297.75|2286.25|2297.78|2286.28|2297.75|2286.25|4
1735227030000|2024-12-26 15:30:30|2297.98|2286.48|2298.2|2286.7|2298.2|2286.7|2297.98|2286.48|2
1735227040000|2024-12-26 15:30:40|2298.96|2287.46|2300.22|2288.72|2300.93|2289.43|2298.96|2287.46|16
1735227050000|2024-12-26 15:30:50|2300.24|2288.74|2298.81|2287.31|2300.47|2288.97|2298.81|2287.31|28
1735227060000|2024-12-26 15:31:00|2298.8|2287.3|2298.75|2287.25|2299.57|2288.07|2298.33|2286.83|24
1735227070000|2024-12-26 15:31:10|2298.64|2287.14|2297.69|2286.19|2298.64|2287.14|2297.27|2285.77|24
1735227080000|2024-12-26 15:31:20|2297.83|2286.33|2298.17|2286.67|2298.17|2286.67|2297.83|2286.33|2
1735227090000|2024-12-26 15:31:30|2297.98|2286.48|2297.69|2286.19|2297.98|2286.48|2297.69|2286.19|3
1735227100000|2024-12-26 15:31:40|2297.93|2286.43|2297.72|2286.22|2298.16|2286.66|2297.69|2286.19|17
1735227110000|2024-12-26 15:31:50|2297.69|2286.19|2297.69|2286.19|2297.69|2286.19|2297.69|2286.19|1
1735227130000|2024-12-26 15:32:10|2296.63|2285.13|2295.47|2283.97|2296.63|2285.13|2294.93|2283.43|23
1735227140000|2024-12-26 15:32:20|2295.35|2283.85|2293|2281.5|2295.35|2283.85|2292.96|2281.46|29
1735227150000|2024-12-26 15:32:30|2293.65|2282.15|2293.32|2281.82|2293.78|2282.28|2293.31|2281.81|13
1735227160000|2024-12-26 15:32:40|2293.48|2281.98|2292.64|2281.14|2293.48|2281.98|2292.64|2281.14|16
1735227170000|2024-12-26 15:32:50|2292.25|2280.75|2291.91|2280.41|2292.82|2281.32|2291.41|2279.91|24
1735227180000|2024-12-26 15:33:00|2292.05|2280.55|2291.63|2280.13|2292.05|2280.55|2291.32|2279.82|15
1735227190000|2024-12-26 15:33:10|2291.66|2280.16|2290.53|2279.03|2291.91|2280.41|2290.31|2278.81|17
1735227200000|2024-12-26 15:33:20|2290.47|2278.97|2291.14|2279.64|2291.37|2279.87|2290.14|2278.64|13
1735227210000|2024-12-26 15:33:30|2290.93|2279.43|2292.58|2281.08|2292.67|2281.17|2290.93|2279.43|18
1735227220000|2024-12-26 15:33:40|2292.67|2281.17|2294.28|2282.78|2294.28|2282.78|2292.67|2281.17|5
1735227230000|2024-12-26 15:33:50|2294.03|2282.53|2292.76|2281.26|2294.03|2282.53|2292.53|2281.03|17
1735227240000|2024-12-26 15:34:00|2292.68|2281.18|2294.45|2282.95|2294.62|2283.12|2292.57|2281.07|34
1735227250000|2024-12-26 15:34:10|2294.39|2282.89|2293.32|2281.82|2294.48|2282.98|2293.15|2281.65|23
1735227260000|2024-12-26 15:34:20|2293.36|2281.86|2292.93|2281.43|2293.8|2282.3|2292.93|2281.43|23
1735227270000|2024-12-26 15:34:30|2292.86|2281.36|2290.71|2279.21|2292.86|2281.36|2290.71|2279.21|23
1735227280000|2024-12-26 15:34:40|2290.72|2279.22|2290.09|2278.59|2290.72|2279.22|2290.02|2278.52|17
1735227300000|2024-12-26 15:35:00|2290.08|2278.58|2289.27|2277.77|2290.08|2278.58|2289.27|2277.77|14
1735227310000|2024-12-26 15:35:10|2289.2|2277.7|2289.2|2277.7|2289.43|2277.93|2289.2|2277.7|12
1735227320000|2024-12-26 15:35:20|2288.58|2277.08|2287.95|2276.45|2288.58|2277.08|2287.95|2276.45|2
1735227330000|2024-12-26 15:35:30|2286.82|2275.32|2285.81|2274.31|2286.82|2275.32|2284.76|2273.26|18
1735227340000|2024-12-26 15:35:40|2285.52|2274.02|2285.54|2274.04|2285.86|2274.36|2285.37|2273.87|22
1735227350000|2024-12-26 15:35:50|2285.65|2274.15|2286.1|2274.6|2286.89|2275.39|2285.65|2274.15|30
1735227360000|2024-12-26 15:36:00|2286.16|2274.66|2285.52|2274.02|2286.28|2274.78|2285.39|2273.89|18
1735227370000|2024-12-26 15:36:10|2285.55|2274.05|2286.08|2274.58|2286.08|2274.58|2285.29|2273.79|18
1735227380000|2024-12-26 15:36:20|2286.09|2274.59|2286.94|2275.44|2286.94|2275.44|2285.97|2274.47|19
1735227390000|2024-12-26 15:36:30|2286.84|2275.34|2285.44|2273.94|2286.94|2275.44|2285.44|2273.94|20
1735227400000|2024-12-26 15:36:40|2285.33|2273.83|2286.35|2274.85|2286.36|2274.86|2285.33|2273.83|21
1735227410000|2024-12-26 15:36:50|2286.36|2274.86|2286.81|2275.31|2286.81|2275.31|2286.36|2274.86|13
1735227420000|2024-12-26 15:37:00|2286.76|2275.26|2286.81|2275.31|2286.81|2275.31|2286.45|2274.95|15
1735227430000|2024-12-26 15:37:10|2286.88|2275.38|2287.37|2275.87|2287.37|2275.87|2286.88|2275.38|4
1735227440000|2024-12-26 15:37:20|2287.09|2275.59|2287.11|2275.61|2287.11|2275.61|2286.63|2275.13|14
1735227450000|2024-12-26 15:37:30|2287.12|2275.62|2287.07|2275.57|2287.15|2275.65|2286.57|2275.07|27
1735227460000|2024-12-26 15:37:40|2287.33|2275.83|2287.27|2275.77|2287.37|2275.87|2287.05|2275.55|25
1735227470000|2024-12-26 15:37:50|2287.07|2275.57|2287.08|2275.58|2287.3|2275.8|2287.05|2275.55|17
1735227480000|2024-12-26 15:38:00|2287.07|2275.57|2287.37|2275.87|2287.37|2275.87|2287.07|2275.57|4
1735227500000|2024-12-26 15:38:20|2287.4|2275.9|2287.96|2276.46|2287.96|2276.46|2287.4|2275.9|2
1735227510000|2024-12-26 15:38:30|2287.82|2276.32|2287.46|2275.96|2287.96|2276.46|2287.46|2275.96|17
1735227520000|2024-12-26 15:38:40|2287.57|2276.07|2287.96|2276.46|2287.96|2276.46|2287.46|2275.96|16
1735227530000|2024-12-26 15:38:50|2288.16|2276.66|2289.24|2277.74|2289.7|2278.2|2288.16|2276.66|10
1735227540000|2024-12-26 15:39:00|2289.22|2277.72|2289.74|2278.24|2290.4|2278.9|2289.19|2277.69|26
1735227550000|2024-12-26 15:39:10|2289.85|2278.35|2288.42|2276.92|2289.97|2278.47|2288.42|2276.92|28
1735227560000|2024-12-26 15:39:20|2288.46|2276.96|2288.71|2277.21|2288.71|2277.21|2288.28|2276.78|28
1735227570000|2024-12-26 15:39:30|2288.99|2277.49|2288.87|2277.37|2289.35|2277.85|2288.87|2277.37|16
1735227580000|2024-12-26 15:39:40|2288.82|2277.32|2288.14|2276.64|2288.97|2277.47|2287.93|2276.43|31
1735227590000|2024-12-26 15:39:50|2288.16|2276.66|2288.11|2276.61|2288.4|2276.9|2287.97|2276.47|19
1735227600000|2024-12-26 15:40:00|2287.96|2276.46|2288.47|2276.97|2288.56|2277.06|2287.96|2276.46|21
1735227610000|2024-12-26 15:40:10|2288.5|2277|2289.32|2277.82|2289.46|2277.96|2288.47|2276.97|26
1735227620000|2024-12-26 15:40:20|2289.44|2277.94|2288.97|2277.47|2289.48|2277.98|2288.71|2277.21|17
1735227630000|2024-12-26 15:40:30|2288.9|2277.4|2289.37|2277.87|2289.48|2277.98|2288.62|2277.12|14
1735227640000|2024-12-26 15:40:40|2289.43|2277.93|2289.49|2277.99|2289.49|2277.99|2289.43|2277.93|4
1735227650000|2024-12-26 15:40:50|2289.46|2277.96|2288.56|2277.06|2289.49|2277.99|2288.56|2277.06|11
1735227660000|2024-12-26 15:41:00|2288.49|2276.99|2288.59|2277.09|2288.76|2277.26|2287.89|2276.39|19
1735227670000|2024-12-26 15:41:10|2288.4|2276.9|2287.84|2276.34|2288.64|2277.14|2287.84|2276.34|17
1735227680000|2024-12-26 15:41:20|2286.79|2275.29|2285.75|2274.25|2286.79|2275.29|2285.75|2274.25|3
1735227690000|2024-12-26 15:41:30|2285.81|2274.31|2286.47|2274.97|2287.53|2276.03|2285.75|2274.25|23
1735227700000|2024-12-26 15:41:40|2286.35|2274.85|2287.7|2276.2|2287.84|2276.34|2286.35|2274.85|32
1735227710000|2024-12-26 15:41:50|2287.68|2276.18|2287.12|2275.62|2287.84|2276.34|2287.01|2275.51|19
1735227720000|2024-12-26 15:42:00|2287.01|2275.51|2286.32|2274.82|2287.12|2275.62|2286.32|2274.82|22
1735227750000|2024-12-26 15:42:30|2286.04|2274.54|2285.75|2274.25|2286.04|2274.54|2285.75|2274.25|2
1735227770000|2024-12-26 15:42:50|2285.86|2274.36|2285.75|2274.25|2286.32|2274.82|2285.75|2274.25|17
1735227790000|2024-12-26 15:43:10|2285.78|2274.28|2285.75|2274.25|2285.86|2274.36|2285.75|2274.25|4
1735227840000|2024-12-26 15:44:00|2285.02|2273.52|2284.29|2272.79|2285.02|2273.52|2284.29|2272.79|2
1735227880000|2024-12-26 15:44:40|2283.07|2271.57|2281.93|2270.43|2283.07|2271.57|2281.92|2270.42|3
1735227890000|2024-12-26 15:44:50|2281.92|2270.42|2281.6|2270.1|2281.92|2270.42|2281.6|2270.1|9
1735227900000|2024-12-26 15:45:00|2281.25|2269.75|2282.19|2270.69|2282.29|2270.79|2280.96|2269.46|17
1735227910000|2024-12-26 15:45:10|2282.21|2270.71|2282.24|2270.74|2282.27|2270.77|2282.15|2270.65|17
1735227930000|2024-12-26 15:45:30|2281.37|2269.87|2280.49|2268.99|2281.37|2269.87|2280.49|2268.99|2
1735227940000|2024-12-26 15:45:40|2280.22|2268.72|2277.8|2266.3|2280.22|2268.72|2277.8|2266.3|9
1735227950000|2024-12-26 15:45:50|2277.69|2266.19|2276.66|2265.16|2277.69|2266.19|2275.77|2264.27|21
1735227960000|2024-12-26 15:46:00|2276.69|2265.19|2277.49|2265.99|2277.49|2265.99|2276.66|2265.16|19
1735227970000|2024-12-26 15:46:10|2277.43|2265.93|2277.49|2265.99|2277.49|2265.99|2277.39|2265.89|6
1735227980000|2024-12-26 15:46:20|2277.47|2265.97|2277.14|2265.64|2278.25|2266.75|2276.95|2265.45|32
1735227990000|2024-12-26 15:46:30|2276.71|2265.21|2278.45|2266.95|2278.45|2266.95|2276.2|2264.7|26
1735228000000|2024-12-26 15:46:40|2278.83|2267.33|2281.08|2269.58|2281.08|2269.58|2278.83|2267.33|24
1735228010000|2024-12-26 15:46:50|2281.09|2269.59|2282.29|2270.79|2282.29|2270.79|2281.09|2269.59|24
1735228020000|2024-12-26 15:47:00|2282.5|2271|2284.11|2272.61|2284.11|2272.61|2282.5|2271|2
1735228030000|2024-12-26 15:47:10|2284.21|2272.71|2285.75|2274.25|2285.75|2274.25|2284.21|2272.71|4
1735228040000|2024-12-26 15:47:20|2285.89|2274.39|2286.3|2274.8|2286.3|2274.8|2285.89|2274.39|4
1735228050000|2024-12-26 15:47:30|2287.22|2275.72|2288|2276.5|2288.37|2276.87|2287.22|2275.72|6
1735228060000|2024-12-26 15:47:40|2288.01|2276.51|2287.67|2276.17|2288.01|2276.51|2287.63|2276.13|23
1735228070000|2024-12-26 15:47:50|2287.79|2276.29|2288.13|2276.63|2288.24|2276.74|2287.58|2276.08|21
1735228080000|2024-12-26 15:48:00|2287.66|2276.16|2285.12|2273.62|2287.71|2276.21|2285.11|2273.61|29
1735228090000|2024-12-26 15:48:10|2284.69|2273.19|2284.47|2272.97|2284.92|2273.42|2283.99|2272.49|20
1735228100000|2024-12-26 15:48:20|2284.69|2273.19|2285.74|2274.24|2286.04|2274.54|2284.69|2273.19|27
1735228110000|2024-12-26 15:48:30|2285.84|2274.34|2284.36|2272.86|2285.84|2274.34|2284.36|2272.86|17
1735228120000|2024-12-26 15:48:40|2284.35|2272.85|2285.35|2273.85|2285.35|2273.85|2284.35|2272.85|13
1735228130000|2024-12-26 15:48:50|2285.32|2273.82|2284.35|2272.85|2285.32|2273.82|2284.35|2272.85|25
1735228140000|2024-12-26 15:49:00|2284.83|2273.33|2284.62|2273.12|2285.12|2273.62|2284.48|2272.98|20
1735228150000|2024-12-26 15:49:10|2284.57|2273.07|2285.04|2273.54|2285.04|2273.54|2284.35|2272.85|24
1735228160000|2024-12-26 15:49:20|2285.08|2273.58|2284.89|2273.39|2285.31|2273.81|2284.83|2273.33|15
1735228170000|2024-12-26 15:49:30|2284.93|2273.43|2285.31|2273.81|2285.31|2273.81|2284.6|2273.1|18
1735228180000|2024-12-26 15:49:40|2285.33|2273.83|2286.32|2274.82|2286.32|2274.82|2285.33|2273.83|4
1735228190000|2024-12-26 15:49:50|2286.35|2274.85|2286.44|2274.94|2286.47|2274.97|2285.98|2274.48|16
1735228200000|2024-12-26 15:50:00|2286.45|2274.95|2287.79|2276.29|2287.79|2276.29|2286.41|2274.91|13
1735228210000|2024-12-26 15:50:10|2288.11|2276.61|2288.44|2276.94|2288.44|2276.94|2288.11|2276.61|2
1735228220000|2024-12-26 15:50:20|2288.48|2276.98|2288.53|2277.03|2288.53|2277.03|2288.48|2276.98|2
1735228230000|2024-12-26 15:50:30|2288.5|2277|2289.85|2278.35|2289.96|2278.46|2288.5|2277|16
1735228240000|2024-12-26 15:50:40|2289.84|2278.34|2289.33|2277.83|2290.16|2278.66|2289.05|2277.55|24
1735228250000|2024-12-26 15:50:50|2289.51|2278.01|2290.29|2278.79|2290.42|2278.92|2289.5|2278|29
1735228260000|2024-12-26 15:51:00|2290.27|2278.77|2287.62|2276.12|2290.27|2278.77|2287.45|2275.95|28
1735228270000|2024-12-26 15:51:10|2287.49|2275.99|2287.22|2275.72|2288.41|2276.91|2286.9|2275.4|34
1735228280000|2024-12-26 15:51:20|2287.5|2276|2287|2275.5|2288.16|2276.66|2286.93|2275.43|18
1735228290000|2024-12-26 15:51:30|2286.83|2275.33|2287.89|2276.39|2288.03|2276.53|2286.83|2275.33|26
1735228300000|2024-12-26 15:51:40|2287.9|2276.4|2288.38|2276.88|2288.38|2276.88|2287.9|2276.4|4
1735228310000|2024-12-26 15:51:50|2288.44|2276.94|2289.29|2277.79|2289.29|2277.79|2288.44|2276.94|4
1735228320000|2024-12-26 15:52:00|2289.07|2277.57|2289.29|2277.79|2289.29|2277.79|2289.01|2277.51|7
1735228330000|2024-12-26 15:52:10|2289.07|2277.57|2289.07|2277.57|2289.07|2277.57|2289.07|2277.57|1
1735228340000|2024-12-26 15:52:20|2288.7|2277.2|2286.73|2275.23|2288.7|2277.2|2286.56|2275.06|33
1735228350000|2024-12-26 15:52:30|2286.64|2275.14|2286.59|2275.09|2286.66|2275.16|2285.34|2273.84|23
1735228360000|2024-12-26 15:52:40|2286.62|2275.12|2287.45|2275.95|2287.45|2275.95|2286.62|2275.12|18
1735228370000|2024-12-26 15:52:50|2287.32|2275.82|2287.5|2276|2287.51|2276.01|2286.74|2275.24|23
1735228380000|2024-12-26 15:53:00|2287.74|2276.24|2288.02|2276.52|2288.18|2276.68|2286.54|2275.04|23
1735228390000|2024-12-26 15:53:10|2287.73|2276.23|2287.16|2275.66|2288.19|2276.69|2286.93|2275.43|24
1735228400000|2024-12-26 15:53:20|2286.96|2275.46|2287.02|2275.52|2287.33|2275.83|2286.67|2275.17|20
1735228410000|2024-12-26 15:53:30|2287.11|2275.61|2285.83|2274.33|2287.13|2275.63|2285.83|2274.33|22
1735228420000|2024-12-26 15:53:40|2285.72|2274.22|2284.92|2273.42|2285.75|2274.25|2284.52|2273.02|28
1735228430000|2024-12-26 15:53:50|2284.81|2273.31|2285.37|2273.87|2285.37|2273.87|2284.56|2273.06|17
1735228440000|2024-12-26 15:54:00|2285.53|2274.03|2285.66|2274.16|2286.4|2274.9|2285.52|2274.02|21
1735228450000|2024-12-26 15:54:10|2285.7|2274.2|2285.32|2273.82|2285.7|2274.2|2284.69|2273.19|24
1735228460000|2024-12-26 15:54:20|2285.34|2273.84|2282.79|2271.29|2285.34|2273.84|2282.79|2271.29|19
1735228470000|2024-12-26 15:54:30|2282.85|2271.35|2283.54|2272.04|2283.67|2272.17|2282.69|2271.19|20
1735228480000|2024-12-26 15:54:40|2283.51|2272.01|2281.25|2269.75|2283.51|2272.01|2281.25|2269.75|18
1735228490000|2024-12-26 15:54:50|2281.3|2269.8|2280.98|2269.48|2281.4|2269.9|2280.98|2269.48|14
1735228500000|2024-12-26 15:55:00|2281.09|2269.59|2279.81|2268.31|2281.72|2270.22|2279.58|2268.08|24
1735228510000|2024-12-26 15:55:10|2279.77|2268.27|2280.01|2268.51|2280.06|2268.56|2279.33|2267.83|27
1735228520000|2024-12-26 15:55:20|2280.25|2268.75|2280.48|2268.98|2280.48|2268.98|2280.25|2268.75|14
1735228530000|2024-12-26 15:55:30|2280.41|2268.91|2280.48|2268.98|2280.48|2268.98|2280.41|2268.91|4
1735228540000|2024-12-26 15:55:40|2281.23|2269.73|2282.26|2270.76|2282.26|2270.76|2281.23|2269.73|9
1735228560000|2024-12-26 15:56:00|2282.37|2270.87|2283.3|2271.8|2283.3|2271.8|2282.37|2270.87|2
1735228570000|2024-12-26 15:56:10|2283.67|2272.17|2284.52|2273.02|2284.52|2273.02|2283.67|2272.17|8
1735228580000|2024-12-26 15:56:20|2284.57|2273.07|2286.47|2274.97|2286.47|2274.97|2284.57|2273.07|2
1735228590000|2024-12-26 15:56:30|2286.73|2275.23|2286.62|2275.12|2286.99|2275.49|2286.62|2275.12|5
1735228600000|2024-12-26 15:56:40|2286.68|2275.18|2285.67|2274.17|2286.76|2275.26|2285.67|2274.17|19
1735228610000|2024-12-26 15:56:50|2285.86|2274.36|2284.83|2273.33|2286.65|2275.15|2284.83|2273.33|29
1735228620000|2024-12-26 15:57:00|2284.44|2272.94|2282.99|2271.49|2284.44|2272.94|2282.99|2271.49|21
1735228630000|2024-12-26 15:57:10|2283.35|2271.85|2283.86|2272.36|2283.98|2272.48|2283.35|2271.85|19
1735228640000|2024-12-26 15:57:20|2283.85|2272.35|2282.46|2270.96|2283.86|2272.36|2282.45|2270.95|22
1735228650000|2024-12-26 15:57:30|2282.41|2270.91|2282.79|2271.29|2282.86|2271.36|2281.91|2270.41|23
1735228660000|2024-12-26 15:57:40|2282.78|2271.28|2284.44|2272.94|2284.44|2272.94|2282.44|2270.94|23
1735228670000|2024-12-26 15:57:50|2284.47|2272.97|2284.29|2272.79|2284.74|2273.24|2284.17|2272.67|23
1735228680000|2024-12-26 15:58:00|2284.3|2272.8|2281.93|2270.43|2284.3|2272.8|2281.93|2270.43|20
1735228690000|2024-12-26 15:58:10|2282.08|2270.58|2280.22|2268.72|2282.08|2270.58|2279.98|2268.48|25
1735228700000|2024-12-26 15:58:20|2280.21|2268.71|2279.74|2268.24|2280.42|2268.92|2279.74|2268.24|27
1735228710000|2024-12-26 15:58:30|2279.79|2268.29|2279.54|2268.04|2280.58|2269.08|2279.54|2268.04|11
1735228720000|2024-12-26 15:58:40|2279.01|2267.51|2278.55|2267.05|2279.01|2267.51|2278.55|2267.05|21
1735228730000|2024-12-26 15:58:50|2278.58|2267.08|2278.78|2267.28|2278.85|2267.35|2278.43|2266.93|20
1735228740000|2024-12-26 15:59:00|2278.82|2267.32|2278.54|2267.04|2279.04|2267.54|2278.35|2266.85|21
1735228750000|2024-12-26 15:59:10|2278.53|2267.03|2278.46|2266.96|2278.54|2267.04|2277.72|2266.22|22
1735228760000|2024-12-26 15:59:20|2278.45|2266.95|2278.72|2267.22|2278.87|2267.37|2278.24|2266.74|21
1735228770000|2024-12-26 15:59:30|2278.71|2267.21|2278.96|2267.46|2279.02|2267.52|2278.6|2267.1|13
1735228780000|2024-12-26 15:59:40|2278.72|2267.22|2277.84|2266.34|2278.86|2267.36|2277.84|2266.34|22
1735228790000|2024-12-26 15:59:50|2277.87|2266.37|2278.37|2266.87|2278.6|2267.1|2277.87|2266.37|23
1735228800000|2024-12-26 16:00:00|2278.38|2266.88|2278.41|2266.91|2278.52|2267.02|2277.83|2266.33|20
1735228810000|2024-12-26 16:00:10|2278.53|2267.03|2278.67|2267.17|2278.98|2267.48|2278.35|2266.85|19
1735228820000|2024-12-26 16:00:20|2278.2|2266.7|2277.22|2265.72|2278.54|2267.04|2276.4|2264.9|25
1735228830000|2024-12-26 16:00:30|2277.5|2266|2278.08|2266.58|2278.35|2266.85|2277.5|2266|14
1735228840000|2024-12-26 16:00:40|2278.11|2266.61|2278.36|2266.86|2278.36|2266.86|2277.6|2266.1|17
1735228850000|2024-12-26 16:00:50|2278.46|2266.96|2278.98|2267.48|2278.98|2267.48|2278.46|2266.96|2
1735228860000|2024-12-26 16:01:00|2278.9|2267.4|2278.98|2267.48|2278.98|2267.48|2278.9|2267.4|3
1735228870000|2024-12-26 16:01:10|2279|2267.5|2279.05|2267.55|2279.05|2267.55|2279|2267.5|2
1735228880000|2024-12-26 16:01:20|2279.12|2267.62|2281.25|2269.75|2281.25|2269.75|2279.12|2267.62|7
1735228890000|2024-12-26 16:01:30|2281.79|2270.29|2284.99|2273.49|2284.99|2273.49|2281.79|2270.29|22
1735228900000|2024-12-26 16:01:40|2284.93|2273.43|2285.23|2273.73|2285.23|2273.73|2284.93|2273.43|9
1735228910000|2024-12-26 16:01:50|2285.12|2273.62|2285.23|2273.73|2285.23|2273.73|2285.12|2273.62|6
1735228920000|2024-12-26 16:02:00|2285.28|2273.78|2287.08|2275.58|2287.08|2275.58|2285.28|2273.78|5
1735228930000|2024-12-26 16:02:10|2287.4|2275.9|2287.4|2275.9|2287.4|2275.9|2287.4|2275.9|1
1735228940000|2024-12-26 16:02:20|2287.16|2275.66|2286.18|2274.68|2287.16|2275.66|2286.18|2274.68|5
1735228950000|2024-12-26 16:02:30|2285.95|2274.45|2285.55|2274.05|2286.29|2274.79|2285.28|2273.78|23
1735228960000|2024-12-26 16:02:40|2285.49|2273.99|2286.38|2274.88|2286.51|2275.01|2285.4|2273.9|20
1735228970000|2024-12-26 16:02:50|2286.41|2274.91|2286.29|2274.79|2287.26|2275.76|2286.24|2274.74|20
1735228980000|2024-12-26 16:03:00|2286.23|2274.73|2283.14|2271.64|2286.23|2274.73|2283.08|2271.58|26
1735228990000|2024-12-26 16:03:10|2283.24|2271.74|2283.84|2272.34|2284.74|2273.24|2282.44|2270.94|25
1735229000000|2024-12-26 16:03:20|2284.16|2272.66|2284.96|2273.46|2285.07|2273.57|2283.92|2272.42|24
1735229010000|2024-12-26 16:03:30|2284.53|2273.03|2281.62|2270.12|2284.55|2273.05|2281.62|2270.12|27
1735229020000|2024-12-26 16:03:40|2281.69|2270.19|2280.95|2269.45|2281.83|2270.33|2280.84|2269.34|15
1735229030000|2024-12-26 16:03:50|2280.84|2269.34|2281.2|2269.7|2281.2|2269.7|2280.68|2269.18|24
1735229040000|2024-12-26 16:04:00|2281.21|2269.71|2282.64|2271.14|2282.64|2271.14|2281.18|2269.68|10
1735229050000|2024-12-26 16:04:10|2283.5|2272|2283.58|2272.08|2284.36|2272.86|2283.5|2272|17
1735229060000|2024-12-26 16:04:20|2283.94|2272.44|2284.36|2272.86|2284.36|2272.86|2283.66|2272.16|17
1735229080000|2024-12-26 16:04:40|2284.9|2273.4|2285.8|2274.3|2285.8|2274.3|2284.9|2273.4|4
1735229090000|2024-12-26 16:04:50|2286.07|2274.57|2286.35|2274.85|2286.35|2274.85|2286.07|2274.57|2
1735229100000|2024-12-26 16:05:00|2286.18|2274.68|2286.35|2274.85|2286.35|2274.85|2285.66|2274.16|9
1735229110000|2024-12-26 16:05:10|2286.14|2274.64|2286.35|2274.85|2286.35|2274.85|2285.55|2274.05|24
1735229120000|2024-12-26 16:05:20|2286.87|2275.37|2287.4|2275.9|2287.4|2275.9|2286.87|2275.37|2
1735229130000|2024-12-26 16:05:30|2287.26|2275.76|2286.42|2274.92|2287.26|2275.76|2286.38|2274.88|9
1735229140000|2024-12-26 16:05:40|2285.71|2274.21|2283.85|2272.35|2285.71|2274.21|2283.64|2272.14|32
1735229150000|2024-12-26 16:05:50|2284.02|2272.52|2282.42|2270.92|2284.03|2272.53|2282.4|2270.9|26
1735229160000|2024-12-26 16:06:00|2282.51|2271.01|2281.27|2269.77|2283.51|2272.01|2281.27|2269.77|30
1735229170000|2024-12-26 16:06:10|2281.3|2269.8|2282.08|2270.58|2282.73|2271.23|2280.9|2269.4|30
1735229180000|2024-12-26 16:06:20|2282.02|2270.52|2282.07|2270.57|2282.07|2270.57|2281.58|2270.08|12
1735229190000|2024-12-26 16:06:30|2281.84|2270.34|2281.59|2270.09|2282.71|2271.21|2281.31|2269.81|24
1735229200000|2024-12-26 16:06:40|2281.49|2269.99|2279.02|2267.52|2281.49|2269.99|2278.75|2267.25|26
1735229210000|2024-12-26 16:06:50|2279.01|2267.51|2278.86|2267.36|2279.01|2267.51|2278.75|2267.25|7
1735229220000|2024-12-26 16:07:00|2278.79|2267.29|2278.75|2267.25|2279.01|2267.51|2278.75|2267.25|24
1735229250000|2024-12-26 16:07:30|2278.89|2267.39|2281.38|2269.88|2281.38|2269.88|2278.89|2267.39|7
1735229260000|2024-12-26 16:07:40|2281.5|2270|2282.81|2271.31|2283.47|2271.97|2281.5|2270|25
1735229270000|2024-12-26 16:07:50|2283.29|2271.79|2283.48|2271.98|2283.48|2271.98|2283.29|2271.79|7
1735229280000|2024-12-26 16:08:00|2283.84|2272.34|2284.75|2273.25|2284.75|2273.25|2283.84|2272.34|4
1735229300000|2024-12-26 16:08:20|2284.69|2273.19|2283.92|2272.42|2284.75|2273.25|2283.92|2272.42|17
1735229310000|2024-12-26 16:08:30|2283.91|2272.41|2284.75|2273.25|2284.75|2273.25|2283.66|2272.16|12
1735229320000|2024-12-26 16:08:40|2284.64|2273.14|2284.75|2273.25|2284.75|2273.25|2284.64|2273.14|5
1735229350000|2024-12-26 16:09:10|2285.01|2273.51|2285.28|2273.78|2285.28|2273.78|2285.01|2273.51|2
1735229360000|2024-12-26 16:09:20|2285.38|2273.88|2285.24|2273.74|2286.02|2274.52|2285.24|2273.74|6
1735229370000|2024-12-26 16:09:30|2285.26|2273.76|2284.34|2272.84|2285.26|2273.76|2283.8|2272.3|19
1735229380000|2024-12-26 16:09:40|2284.43|2272.93|2285.15|2273.65|2285.18|2273.68|2284.4|2272.9|21
1735229390000|2024-12-26 16:09:50|2285.26|2273.76|2285.42|2273.92|2285.42|2273.92|2285.13|2273.63|16
1735229400000|2024-12-26 16:10:00|2285.46|2273.96|2286.02|2274.52|2286.02|2274.52|2285.46|2273.96|4
1735229410000|2024-12-26 16:10:10|2286.33|2274.83|2286.64|2275.14|2286.64|2275.14|2286.33|2274.83|2
1735229430000|2024-12-26 16:10:30|2286.83|2275.33|2287.24|2275.74|2287.24|2275.74|2286.83|2275.33|4
1735229440000|2024-12-26 16:10:40|2287.34|2275.84|2288.05|2276.55|2288.05|2276.55|2287.34|2275.84|6
1735229450000|2024-12-26 16:10:50|2288.08|2276.58|2289.54|2278.04|2289.73|2278.23|2288.08|2276.58|5
1735229460000|2024-12-26 16:11:00|2289.47|2277.97|2289.07|2277.57|2289.69|2278.19|2288.82|2277.32|24
1735229470000|2024-12-26 16:11:10|2288.84|2277.34|2289.01|2277.51|2289.04|2277.54|2288.81|2277.31|25
1735229480000|2024-12-26 16:11:20|2289.02|2277.52|2289.41|2277.91|2289.54|2278.04|2289.02|2277.52|19
1735229490000|2024-12-26 16:11:30|2289.39|2277.89|2289.29|2277.79|2289.55|2278.05|2289.29|2277.79|19
1735229500000|2024-12-26 16:11:40|2289.34|2277.84|2288.81|2277.31|2289.34|2277.84|2288.81|2277.31|8
1735229510000|2024-12-26 16:11:50|2288.82|2277.32|2288.07|2276.57|2288.84|2277.34|2287.71|2276.21|6
1735229520000|2024-12-26 16:12:00|2288.15|2276.65|2288.45|2276.95|2288.45|2276.95|2288.12|2276.62|9
1735229530000|2024-12-26 16:12:10|2289|2277.5|2289.55|2278.05|2289.55|2278.05|2289|2277.5|2
1735229540000|2024-12-26 16:12:20|2289.73|2278.23|2289.91|2278.41|2289.91|2278.41|2289.73|2278.23|2
1735229550000|2024-12-26 16:12:30|2290.01|2278.51|2290.26|2278.76|2290.26|2278.76|2290.01|2278.51|4
1735229560000|2024-12-26 16:12:40|2290.4|2278.9|2292.38|2280.88|2292.38|2280.88|2290.4|2278.9|9
1735229590000|2024-12-26 16:13:10|2292.6|2281.1|2292.83|2281.33|2292.83|2281.33|2292.6|2281.1|2
1735229600000|2024-12-26 16:13:20|2292.6|2281.1|2292.8|2281.3|2292.8|2281.3|2292.21|2280.71|6
1735229610000|2024-12-26 16:13:30|2292.81|2281.31|2292.26|2280.76|2292.81|2281.31|2292.19|2280.69|15
1735229620000|2024-12-26 16:13:40|2292.25|2280.75|2292.82|2281.32|2292.83|2281.33|2292.23|2280.73|6
1735229630000|2024-12-26 16:13:50|2292.83|2281.33|2292.83|2281.33|2292.83|2281.33|2292.82|2281.32|5
1735229640000|2024-12-26 16:14:00|2292.99|2281.49|2292.82|2281.32|2293.15|2281.65|2292.82|2281.32|6
1735229650000|2024-12-26 16:14:10|2292.71|2281.21|2293.73|2282.23|2294.14|2282.64|2292.64|2281.14|15
1735229660000|2024-12-26 16:14:20|2294.37|2282.87|2293.76|2282.26|2294.52|2283.02|2293.2|2281.7|27
1735229670000|2024-12-26 16:14:30|2293.77|2282.27|2294.18|2282.68|2294.27|2282.77|2293.31|2281.81|19
1735229680000|2024-12-26 16:14:40|2293.86|2282.36|2293.76|2282.26|2293.87|2282.37|2293.06|2281.56|24
1735229690000|2024-12-26 16:14:50|2293.87|2282.37|2293.18|2281.68|2294.14|2282.64|2293.14|2281.64|19
1735229700000|2024-12-26 16:15:00|2293.24|2281.74|2290.57|2279.07|2293.95|2282.45|2290.56|2279.06|33
1735229710000|2024-12-26 16:15:10|2290.72|2279.22|2290.62|2279.12|2291.46|2279.96|2290.56|2279.06|27
1735229720000|2024-12-26 16:15:20|2290.16|2278.66|2290.04|2278.54|2290.16|2278.66|2288.99|2277.49|22
1735229730000|2024-12-26 16:15:30|2290.15|2278.65|2292.49|2280.99|2292.49|2280.99|2290.15|2278.65|6
1735229740000|2024-12-26 16:15:40|2292.38|2280.88|2294.64|2283.14|2294.64|2283.14|2292.38|2280.88|27
1735229750000|2024-12-26 16:15:50|2294.85|2283.35|2295.05|2283.55|2295.05|2283.55|2294.85|2283.35|2
1735229770000|2024-12-26 16:16:10|2295.07|2283.57|2295.28|2283.78|2295.28|2283.78|2295.07|2283.57|2
1735229790000|2024-12-26 16:16:30|2295.46|2283.96|2296.21|2284.71|2296.21|2284.71|2295.46|2283.96|4
1735229800000|2024-12-26 16:16:40|2296.22|2284.72|2297.26|2285.76|2297.26|2285.76|2296.22|2284.72|2
1735229810000|2024-12-26 16:16:50|2297.14|2285.64|2296.73|2285.23|2297.21|2285.71|2296.01|2284.51|26
1735229820000|2024-12-26 16:17:00|2296.84|2285.34|2296.42|2284.92|2296.85|2285.35|2296.1|2284.6|33
1735229830000|2024-12-26 16:17:10|2296.11|2284.61|2295.35|2283.85|2296.11|2284.61|2293.97|2282.47|27
1735229840000|2024-12-26 16:17:20|2295.32|2283.82|2293.04|2281.54|2295.36|2283.86|2292.43|2280.93|19
1735229850000|2024-12-26 16:17:30|2293.15|2281.65|2291.43|2279.93|2293.16|2281.66|2291.34|2279.84|19
1735229860000|2024-12-26 16:17:40|2291.33|2279.83|2291.92|2280.42|2292.24|2280.74|2290.51|2279.01|20
1735229870000|2024-12-26 16:17:50|2291.95|2280.45|2292.58|2281.08|2292.67|2281.17|2291.34|2279.84|21
1735229880000|2024-12-26 16:18:00|2292.68|2281.18|2291.39|2279.89|2292.93|2281.43|2290.92|2279.42|28
1735229890000|2024-12-26 16:18:10|2291.42|2279.92|2292.66|2281.16|2292.66|2281.16|2291.03|2279.53|21
1735229900000|2024-12-26 16:18:20|2292.67|2281.17|2292.96|2281.46|2292.96|2281.46|2292.67|2281.17|15
1735229910000|2024-12-26 16:18:30|2292.64|2281.14|2292.91|2281.41|2292.96|2281.46|2292.42|2280.92|21
1735229920000|2024-12-26 16:18:40|2292.96|2281.46|2293.23|2281.73|2293.23|2281.73|2292.96|2281.46|2
1735229930000|2024-12-26 16:18:50|2294.34|2282.84|2294.34|2282.84|2294.34|2282.84|2294.34|2282.84|1
1735229940000|2024-12-26 16:19:00|2294.22|2282.72|2294.24|2282.74|2294.25|2282.75|2294.22|2282.72|3
1735229950000|2024-12-26 16:19:10|2294.18|2282.68|2294.34|2282.84|2294.34|2282.84|2293.35|2281.85|11
1735229960000|2024-12-26 16:19:20|2295.28|2283.78|2295.89|2284.39|2296.08|2284.58|2295.28|2283.78|10
1735229970000|2024-12-26 16:19:30|2295.62|2284.12|2295.84|2284.34|2295.91|2284.41|2294.21|2282.71|27
1735229980000|2024-12-26 16:19:40|2295.87|2284.37|2295.64|2284.14|2295.87|2284.37|2295.07|2283.57|25
1735229990000|2024-12-26 16:19:50|2295.4|2283.9|2295.28|2283.78|2295.4|2283.9|2294.24|2282.74|28
1735230000000|2024-12-26 16:20:00|2295.56|2284.06|2296.16|2284.66|2296.16|2284.66|2295.09|2283.59|15
1735230010000|2024-12-26 16:20:10|2295.82|2284.32|2295.21|2283.71|2296.13|2284.63|2295.21|2283.71|25
1735230020000|2024-12-26 16:20:20|2295.1|2283.6|2296.17|2284.67|2296.27|2284.77|2295.05|2283.55|23
1735230030000|2024-12-26 16:20:30|2296.15|2284.65|2296.27|2284.77|2296.27|2284.77|2296.15|2284.65|4
1735230040000|2024-12-26 16:20:40|2296.35|2284.85|2296.35|2284.85|2296.35|2284.85|2296.35|2284.85|1
1735230050000|2024-12-26 16:20:50|2296.42|2284.92|2297.08|2285.58|2297.08|2285.58|2296.42|2284.92|4
1735230060000|2024-12-26 16:21:00|2296.99|2285.49|2296.91|2285.41|2297.08|2285.58|2296.9|2285.4|9
1735230070000|2024-12-26 16:21:10|2296.89|2285.39|2294.15|2282.65|2296.89|2285.39|2294.13|2282.63|30
1735230080000|2024-12-26 16:21:20|2294.18|2282.68|2293.43|2281.93|2294.41|2282.91|2293.28|2281.78|26
1735230090000|2024-12-26 16:21:30|2293.4|2281.9|2291.7|2280.2|2293.4|2281.9|2291.36|2279.86|28
1735230100000|2024-12-26 16:21:40|2291.71|2280.21|2293.99|2282.49|2294.27|2282.77|2291.68|2280.18|27
1735230110000|2024-12-26 16:21:50|2294.06|2282.56|2294.11|2282.61|2294.29|2282.79|2293.67|2282.17|16
1735230120000|2024-12-26 16:22:00|2294.15|2282.65|2293.45|2281.95|2294.45|2282.95|2292.93|2281.43|17
1735230130000|2024-12-26 16:22:10|2293.14|2281.64|2293.8|2282.3|2293.9|2282.4|2292.36|2280.86|28
1735230140000|2024-12-26 16:22:20|2293.6|2282.1|2290.73|2279.23|2294|2282.5|2290.73|2279.23|25
1735230150000|2024-12-26 16:22:30|2290.2|2278.7|2291.79|2280.29|2291.84|2280.34|2289.62|2278.12|23
1735230160000|2024-12-26 16:22:40|2291.69|2280.19|2289.5|2278|2291.69|2280.19|2289.46|2277.96|17
1735230170000|2024-12-26 16:22:50|2289.57|2278.07|2289.42|2277.92|2290.04|2278.54|2289.39|2277.89|24
1735230180000|2024-12-26 16:23:00|2289.47|2277.97|2289.38|2277.88|2290.61|2279.11|2289.38|2277.88|23
1735230190000|2024-12-26 16:23:10|2289.43|2277.93|2287.75|2276.25|2289.44|2277.94|2287.75|2276.25|23
1735230200000|2024-12-26 16:23:20|2287.64|2276.14|2287.81|2276.31|2288.95|2277.45|2287.52|2276.02|20
1735230210000|2024-12-26 16:23:30|2287.76|2276.26|2286.64|2275.14|2287.76|2276.26|2286.46|2274.96|30
1735230220000|2024-12-26 16:23:40|2286.63|2275.13|2286.06|2274.56|2286.78|2275.28|2286|2274.5|21
1735230230000|2024-12-26 16:23:50|2286.04|2274.54|2285.71|2274.21|2286.04|2274.54|2285.55|2274.05|22
1735230240000|2024-12-26 16:24:00|2285.93|2274.43|2285.66|2274.16|2286.57|2275.07|2285.66|2274.16|20
1735230250000|2024-12-26 16:24:10|2285.61|2274.11|2284|2272.5|2285.61|2274.11|2284|2272.5|14
1735230260000|2024-12-26 16:24:20|2284.01|2272.51|2284.6|2273.1|2284.6|2273.1|2283.79|2272.29|20
1735230270000|2024-12-26 16:24:30|2284.87|2273.37|2284.87|2273.37|2285.26|2273.76|2284.81|2273.31|26
1735230280000|2024-12-26 16:24:40|2284.86|2273.36|2284.68|2273.18|2284.86|2273.36|2284.04|2272.54|27
1735230290000|2024-12-26 16:24:50|2284.56|2273.06|2284.56|2273.06|2284.8|2273.3|2284.56|2273.06|26
1735230300000|2024-12-26 16:25:00|2284.34|2272.84|2283.3|2271.8|2284.91|2273.41|2283.24|2271.74|20
1735230310000|2024-12-26 16:25:10|2283.29|2271.79|2283.15|2271.65|2283.34|2271.84|2283.14|2271.64|24
1735230320000|2024-12-26 16:25:20|2283.29|2271.79|2282.58|2271.08|2283.48|2271.98|2282.58|2271.08|18
1735230330000|2024-12-26 16:25:30|2282.29|2270.79|2281.76|2270.26|2282.29|2270.79|2281.74|2270.24|19
1735230340000|2024-12-26 16:25:40|2281.77|2270.27|2282.7|2271.2|2282.7|2271.2|2281.77|2270.27|22
1735230350000|2024-12-26 16:25:50|2282.69|2271.19|2282.48|2270.98|2282.7|2271.2|2282.48|2270.98|17
1735230360000|2024-12-26 16:26:00|2281.92|2270.42|2281.76|2270.26|2282.14|2270.64|2281.64|2270.14|27
1735230370000|2024-12-26 16:26:10|2281.82|2270.32|2282.57|2271.07|2282.57|2271.07|2280.96|2269.46|24
1735230380000|2024-12-26 16:26:20|2282.47|2270.97|2282.01|2270.51|2282.64|2271.14|2281.89|2270.39|15
1735230390000|2024-12-26 16:26:30|2281.99|2270.49|2280.06|2268.56|2282.18|2270.68|2279.88|2268.38|25
1735230400000|2024-12-26 16:26:40|2280.05|2268.55|2280.87|2269.37|2281.34|2269.84|2279.87|2268.37|22
1735230410000|2024-12-26 16:26:50|2281.25|2269.75|2280.8|2269.3|2281.36|2269.86|2280.69|2269.19|20
1735230420000|2024-12-26 16:27:00|2280.72|2269.22|2280.19|2268.69|2280.87|2269.37|2279.73|2268.23|17
1735230430000|2024-12-26 16:27:10|2280.2|2268.7|2279.67|2268.17|2280.35|2268.85|2279.64|2268.14|14
1735230440000|2024-12-26 16:27:20|2279.81|2268.31|2279.85|2268.35|2280.07|2268.57|2279.69|2268.19|25
1735230450000|2024-12-26 16:27:30|2279.71|2268.21|2279.67|2268.17|2279.77|2268.27|2279.55|2268.05|15
1735230460000|2024-12-26 16:27:40|2279.6|2268.1|2280.2|2268.7|2280.35|2268.85|2279.6|2268.1|18
1735230470000|2024-12-26 16:27:50|2279.64|2268.14|2279.52|2268.02|2279.79|2268.29|2279.33|2267.83|26
1735230480000|2024-12-26 16:28:00|2279.49|2267.99|2279.4|2267.9|2279.6|2268.1|2278.84|2267.34|20
1735230490000|2024-12-26 16:28:10|2278.79|2267.29|2279.53|2268.03|2279.63|2268.13|2278.79|2267.29|14
1735230500000|2024-12-26 16:28:20|2279.41|2267.91|2279.58|2268.08|2279.86|2268.36|2279.41|2267.91|22
1735230510000|2024-12-26 16:28:30|2279.61|2268.11|2279.61|2268.11|2279.67|2268.17|2279.59|2268.09|14
1735230520000|2024-12-26 16:28:40|2279.62|2268.12|2278.76|2267.26|2279.63|2268.13|2278.71|2267.21|15
1735230530000|2024-12-26 16:28:50|2278.88|2267.38|2280.18|2268.68|2280.18|2268.68|2278.88|2267.38|20
1735230540000|2024-12-26 16:29:00|2280.12|2268.62|2279.87|2268.37|2280.12|2268.62|2279.8|2268.3|15
1735230550000|2024-12-26 16:29:10|2279.72|2268.22|2279.07|2267.57|2279.72|2268.22|2278.91|2267.41|35
1735230560000|2024-12-26 16:29:20|2279.15|2267.65|2278.55|2267.05|2279.27|2267.77|2278.55|2267.05|30
1735230570000|2024-12-26 16:29:30|2278.45|2266.95|2278.59|2267.09|2278.61|2267.11|2278.45|2266.95|6
1735230580000|2024-12-26 16:29:40|2278.61|2267.11|2277.72|2266.22|2278.76|2267.26|2277.72|2266.22|22
1735230590000|2024-12-26 16:29:50|2277.75|2266.25|2278.79|2267.29|2278.84|2267.34|2277.52|2266.02|13
1735230600000|2024-12-26 16:30:00|2278.55|2267.05|2278.31|2266.81|2278.55|2267.05|2277.52|2266.02|19
1735230610000|2024-12-26 16:30:10|2278.32|2266.82|2279.38|2267.88|2279.38|2267.88|2278.32|2266.82|10
1735230660000|2024-12-26 16:31:00|2279.82|2268.32|2280.77|2269.27|2280.77|2269.27|2279.82|2268.32|5
1735230670000|2024-12-26 16:31:10|2280.82|2269.32|2283.66|2272.16|2283.66|2272.16|2280.82|2269.32|10
1735230680000|2024-12-26 16:31:20|2283.97|2272.47|2283.02|2271.52|2284.28|2272.78|2282.98|2271.48|18
1735230690000|2024-12-26 16:31:30|2283.03|2271.53|2284.28|2272.78|2284.28|2272.78|2283.03|2271.53|14
1735230710000|2024-12-26 16:31:50|2284.22|2272.72|2283.88|2272.38|2284.22|2272.72|2283.36|2271.86|22
1735230720000|2024-12-26 16:32:00|2283.87|2272.37|2283.52|2272.02|2283.88|2272.38|2282.48|2270.98|27
1735230730000|2024-12-26 16:32:10|2283.34|2271.84|2282.91|2271.41|2284|2272.5|2282.9|2271.4|23
1735230740000|2024-12-26 16:32:20|2282.9|2271.4|2282.92|2271.42|2282.92|2271.42|2282.9|2271.4|2
1735230750000|2024-12-26 16:32:30|2283.24|2271.74|2282.92|2271.42|2283.67|2272.17|2282.92|2271.42|12
1735230760000|2024-12-26 16:32:40|2282.93|2271.43|2283.19|2271.69|2283.34|2271.84|2282.93|2271.43|14
1735230770000|2024-12-26 16:32:50|2283.2|2271.7|2282.92|2271.42|2283.2|2271.7|2282.92|2271.42|12
1735230780000|2024-12-26 16:33:00|2282.99|2271.49|2284.28|2272.78|2284.28|2272.78|2282.92|2271.42|15
1735230790000|2024-12-26 16:33:10|2284.29|2272.79|2284.29|2272.79|2284.29|2272.79|2284.29|2272.79|1
1735230800000|2024-12-26 16:33:20|2283.87|2272.37|2283.87|2272.37|2283.87|2272.37|2283.51|2272.01|5
1735230810000|2024-12-26 16:33:30|2283.91|2272.41|2284.29|2272.79|2284.29|2272.79|2283.91|2272.41|11
1735230830000|2024-12-26 16:33:50|2284.21|2272.71|2284.29|2272.79|2284.29|2272.79|2284.21|2272.71|6
1735230840000|2024-12-26 16:34:00|2284.36|2272.86|2283.01|2271.51|2284.62|2273.12|2283.01|2271.51|18
1735230850000|2024-12-26 16:34:10|2282.98|2271.48|2282.92|2271.42|2283.09|2271.59|2282.92|2271.42|17
1735230860000|2024-12-26 16:34:20|2283|2271.5|2282.92|2271.42|2283.01|2271.51|2282.92|2271.42|8
1735230870000|2024-12-26 16:34:30|2282.93|2271.43|2283.48|2271.98|2283.48|2271.98|2282.92|2271.42|13
1735230890000|2024-12-26 16:34:50|2283.25|2271.75|2282.92|2271.42|2283.25|2271.75|2282.92|2271.42|2
1735230900000|2024-12-26 16:35:00|2283.1|2271.6|2283.44|2271.94|2283.44|2271.94|2283.06|2271.56|12
1735230910000|2024-12-26 16:35:10|2283.45|2271.95|2282.92|2271.42|2283.48|2271.98|2282.92|2271.42|13
1735230930000|2024-12-26 16:35:30|2281.56|2270.06|2281.72|2270.22|2281.99|2270.49|2280.13|2268.63|22
1735230940000|2024-12-26 16:35:40|2281.95|2270.45|2281.29|2269.79|2282.07|2270.57|2281.24|2269.74|25
1735230950000|2024-12-26 16:35:50|2281.33|2269.83|2280.72|2269.22|2281.88|2270.38|2280.52|2269.02|27
1735230960000|2024-12-26 16:36:00|2280.83|2269.33|2280.6|2269.1|2280.83|2269.33|2279.73|2268.23|24
1735230970000|2024-12-26 16:36:10|2280.83|2269.33|2280.24|2268.74|2281.08|2269.58|2280.23|2268.73|22
1735230980000|2024-12-26 16:36:20|2280.25|2268.75|2279.6|2268.1|2280.45|2268.95|2279.58|2268.08|19
1735230990000|2024-12-26 16:36:30|2279.58|2268.08|2280.21|2268.71|2280.21|2268.71|2279.58|2268.08|24
1735231000000|2024-12-26 16:36:40|2280.47|2268.97|2281.32|2269.82|2281.32|2269.82|2280.47|2268.97|16
1735231010000|2024-12-26 16:36:50|2281.29|2269.79|2281.32|2269.82|2281.32|2269.82|2281.29|2269.79|2
1735231020000|2024-12-26 16:37:00|2281.74|2270.24|2282.58|2271.08|2282.58|2271.08|2281.74|2270.24|4
1735231030000|2024-12-26 16:37:10|2282.92|2271.42|2283.25|2271.75|2283.25|2271.75|2282.92|2271.42|2
1735231040000|2024-12-26 16:37:20|2283.33|2271.83|2284.18|2272.68|2284.18|2272.68|2283.33|2271.83|4
1735231050000|2024-12-26 16:37:30|2284.19|2272.69|2285.09|2273.59|2285.09|2273.59|2284.19|2272.69|2
1735231060000|2024-12-26 16:37:40|2285.38|2273.88|2285.35|2273.85|2285.39|2273.89|2285.35|2273.85|5
1735231070000|2024-12-26 16:37:50|2285.22|2273.72|2285.09|2273.59|2285.22|2273.72|2285.09|2273.59|2
1735231080000|2024-12-26 16:38:00|2283.77|2272.27|2282.15|2270.65|2283.77|2272.27|2282.15|2270.65|12
1735231110000|2024-12-26 16:38:30|2281.74|2270.24|2279.93|2268.43|2281.74|2270.24|2279.78|2268.28|16
1735231120000|2024-12-26 16:38:40|2279.96|2268.46|2279.78|2268.28|2279.96|2268.46|2279.78|2268.28|9
1735231130000|2024-12-26 16:38:50|2279.58|2268.08|2279.38|2267.88|2279.58|2268.08|2279.38|2267.88|6
1735231140000|2024-12-26 16:39:00|2279.52|2268.02|2280.07|2268.57|2280.09|2268.59|2279.52|2268.02|22
1735231150000|2024-12-26 16:39:10|2280.11|2268.61|2279.59|2268.09|2280.19|2268.69|2279.59|2268.09|25
1735231160000|2024-12-26 16:39:20|2279.78|2268.28|2280.47|2268.97|2280.47|2268.97|2279.76|2268.26|28
1735231170000|2024-12-26 16:39:30|2280.44|2268.94|2280.48|2268.98|2280.48|2268.98|2280.44|2268.94|3
1735231200000|2024-12-26 16:40:00|2280.92|2269.42|2291.64|2280.14|2291.68|2280.18|2280.92|2269.42|32
1735231210000|2024-12-26 16:40:10|2291.65|2280.15|2291.32|2279.82|2292.32|2280.82|2291.32|2279.82|29
1735231220000|2024-12-26 16:40:20|2290.76|2279.26|2291.46|2279.96|2291.61|2280.11|2290.46|2278.96|21
1735231230000|2024-12-26 16:40:30|2291.64|2280.14|2290.81|2279.31|2291.64|2280.14|2290.41|2278.91|19
1735231240000|2024-12-26 16:40:40|2290.82|2279.32|2289.83|2278.33|2290.82|2279.32|2289.82|2278.32|14
1735231250000|2024-12-26 16:40:50|2289.95|2278.45|2289.94|2278.44|2290.68|2279.18|2289.92|2278.42|30
1735231260000|2024-12-26 16:41:00|2290.05|2278.55|2290.81|2279.31|2290.85|2279.35|2289.91|2278.41|18
1735231270000|2024-12-26 16:41:10|2290.8|2279.3|2289.52|2278.02|2290.8|2279.3|2289.52|2278.02|14
1735231280000|2024-12-26 16:41:20|2289.14|2277.64|2287.9|2276.4|2289.15|2277.65|2287.86|2276.36|25
1735231290000|2024-12-26 16:41:30|2287.84|2276.34|2286.99|2275.49|2287.84|2276.34|2286.44|2274.94|25
1735231300000|2024-12-26 16:41:40|2287.04|2275.54|2287.16|2275.66|2287.45|2275.95|2286.54|2275.04|25
1735231310000|2024-12-26 16:41:50|2287.04|2275.54|2288.07|2276.57|2288.07|2276.57|2287.04|2275.54|14
1735231320000|2024-12-26 16:42:00|2288.12|2276.62|2288.23|2276.73|2288.23|2276.73|2288.12|2276.62|9
1735231340000|2024-12-26 16:42:20|2288.58|2277.08|2289.44|2277.94|2289.44|2277.94|2288.58|2277.08|4
1735231350000|2024-12-26 16:42:30|2289.56|2278.06|2290.26|2278.76|2290.26|2278.76|2289.56|2278.06|4
1735231360000|2024-12-26 16:42:40|2290.55|2279.05|2290.85|2279.35|2290.85|2279.35|2290.55|2279.05|2
1735231390000|2024-12-26 16:43:10|2291.1|2279.6|2292.88|2281.38|2292.88|2281.38|2291.1|2279.6|5
1735231400000|2024-12-26 16:43:20|2292.91|2281.41|2293.56|2282.06|2293.56|2282.06|2292.91|2281.41|4
1735231410000|2024-12-26 16:43:30|2293.9|2282.4|2296.2|2284.7|2296.22|2284.72|2293.9|2282.4|14
1735231420000|2024-12-26 16:43:40|2296.21|2284.71|2295.97|2284.47|2296.24|2284.74|2295.97|2284.47|7
1735231430000|2024-12-26 16:43:50|2295.87|2284.37|2296.11|2284.61|2296.11|2284.61|2294.08|2282.58|15
1735231440000|2024-12-26 16:44:00|2295.58|2284.08|2306.72|2295.22|2306.72|2295.22|2295.58|2284.08|25
1735231450000|2024-12-26 16:44:10|2307.19|2295.69|2305.9|2294.4|2307.19|2295.69|2305.9|2294.4|21
1735231460000|2024-12-26 16:44:20|2305.67|2294.17|2305.73|2294.23|2305.81|2294.31|2305.64|2294.14|10
1735231470000|2024-12-26 16:44:30|2305.56|2294.06|2305.53|2294.03|2305.68|2294.18|2305.52|2294.02|7
1735231480000|2024-12-26 16:44:40|2305.47|2293.97|2305.63|2294.13|2305.75|2294.25|2305.4|2293.9|10
1735231490000|2024-12-26 16:44:50|2305.64|2294.14|2305.32|2293.82|2306.5|2295|2305.32|2293.82|16
1735231500000|2024-12-26 16:45:00|2305.24|2293.74|2302.05|2290.55|2305.24|2293.74|2302.05|2290.55|26
1735231510000|2024-12-26 16:45:10|2302|2290.5|2302.47|2290.97|2302.47|2290.97|2301.58|2290.08|30
1735231520000|2024-12-26 16:45:20|2302.43|2290.93|2303.1|2291.6|2303.11|2291.61|2302.1|2290.6|24
1735231530000|2024-12-26 16:45:30|2303.02|2291.52|2302.57|2291.07|2303.11|2291.61|2302.57|2291.07|16
1735231540000|2024-12-26 16:45:40|2302.51|2291.01|2302.22|2290.72|2302.65|2291.15|2301.86|2290.36|25
1735231550000|2024-12-26 16:45:50|2302.49|2290.99|2302.73|2291.23|2302.77|2291.27|2302.23|2290.73|28
1735231560000|2024-12-26 16:46:00|2302.63|2291.13|2302.34|2290.84|2302.98|2291.48|2301.99|2290.49|24
1735231570000|2024-12-26 16:46:10|2302.28|2290.78|2301.93|2290.43|2302.48|2290.98|2301.44|2289.94|20
1735231580000|2024-12-26 16:46:20|2301.91|2290.41|2301.33|2289.83|2301.91|2290.41|2300.6|2289.1|26
1735231590000|2024-12-26 16:46:30|2301.31|2289.81|2302.55|2291.05|2302.95|2291.45|2301.12|2289.62|21
1735231600000|2024-12-26 16:46:40|2302.61|2291.11|2303.05|2291.55|2303.1|2291.6|2302.5|2291|13
1735231610000|2024-12-26 16:46:50|2303.06|2291.56|2303.15|2291.65|2303.15|2291.65|2303.04|2291.54|15
1735231620000|2024-12-26 16:47:00|2302.88|2291.38|2302.55|2291.05|2303.11|2291.61|2302.24|2290.74|20
1735231630000|2024-12-26 16:47:10|2302.48|2290.98|2302.61|2291.11|2302.84|2291.34|2302.28|2290.78|27
1735231640000|2024-12-26 16:47:20|2302.49|2290.99|2301.95|2290.45|2302.68|2291.18|2301.95|2290.45|24
1735231650000|2024-12-26 16:47:30|2302.13|2290.63|2301.15|2289.65|2302.45|2290.95|2300.8|2289.3|27
1735231660000|2024-12-26 16:47:40|2301.14|2289.64|2300.22|2288.72|2301.14|2289.64|2300.03|2288.53|25
1735231670000|2024-12-26 16:47:50|2300.09|2288.59|2299.88|2288.38|2300.41|2288.91|2299.69|2288.19|21
1735231680000|2024-12-26 16:48:00|2299.94|2288.44|2298.53|2287.03|2300.57|2289.07|2298.53|2287.03|24
1735231690000|2024-12-26 16:48:10|2298.54|2287.04|2300.14|2288.64|2300.14|2288.64|2298.42|2286.92|24
1735231700000|2024-12-26 16:48:20|2300.11|2288.61|2300.38|2288.88|2300.38|2288.88|2299.82|2288.32|20
1735231710000|2024-12-26 16:48:30|2300.41|2288.91|2300.45|2288.95|2300.45|2288.95|2300.26|2288.76|10
1735231720000|2024-12-26 16:48:40|2300.7|2289.2|2301.62|2290.12|2301.62|2290.12|2300.7|2289.2|8
1735231760000|2024-12-26 16:49:20|2301.74|2290.24|2302.14|2290.64|2302.14|2290.64|2301.74|2290.24|4
1735231770000|2024-12-26 16:49:30|2302.27|2290.77|2303.54|2292.04|2303.54|2292.04|2302.27|2290.77|6
1735231780000|2024-12-26 16:49:40|2303.88|2292.38|2304.51|2293.01|2304.51|2293.01|2303.88|2292.38|4
1735231790000|2024-12-26 16:49:50|2304.36|2292.86|2304.36|2292.86|2304.49|2292.99|2304.36|2292.86|3
1735231800000|2024-12-26 16:50:00|2304.35|2292.85|2301.26|2289.76|2304.35|2292.85|2301.21|2289.71|30
1735231810000|2024-12-26 16:50:10|2301.32|2289.82|2301.63|2290.13|2301.63|2290.13|2300.2|2288.7|24
1735231820000|2024-12-26 16:50:20|2301.52|2290.02|2301.82|2290.32|2302.02|2290.52|2301.41|2289.91|31
1735231830000|2024-12-26 16:50:30|2301.85|2290.35|2302.27|2290.77|2302.27|2290.77|2301.85|2290.35|9
1735231840000|2024-12-26 16:50:40|2302.38|2290.88|2303.44|2291.94|2303.44|2291.94|2302.38|2290.88|2
1735231850000|2024-12-26 16:50:50|2303.35|2291.85|2303.95|2292.45|2304.1|2292.6|2303.35|2291.85|14
1735231860000|2024-12-26 16:51:00|2303.92|2292.42|2301.57|2290.07|2303.92|2292.42|2301.55|2290.05|29
1735231870000|2024-12-26 16:51:10|2301.59|2290.09|2300.88|2289.38|2301.59|2290.09|2300.53|2289.03|20
1735231880000|2024-12-26 16:51:20|2300.91|2289.41|2299.47|2287.97|2300.91|2289.41|2299.47|2287.97|21
1735231890000|2024-12-26 16:51:30|2299.41|2287.91|2299.69|2288.19|2299.69|2288.19|2298.66|2287.16|24
1735231900000|2024-12-26 16:51:40|2299.76|2288.26|2300.81|2289.31|2300.81|2289.31|2299.76|2288.26|24
1735231910000|2024-12-26 16:51:50|2300.57|2289.07|2301.01|2289.51|2302.13|2290.63|2300.42|2288.92|23
1735231920000|2024-12-26 16:52:00|2301.34|2289.84|2303.01|2291.51|2303.01|2291.51|2301.32|2289.82|25
1735231930000|2024-12-26 16:52:10|2303.53|2292.03|2306.14|2294.64|2306.14|2294.64|2303.53|2292.03|12
1735231940000|2024-12-26 16:52:20|2306.57|2295.07|2307|2295.5|2307|2295.5|2306.57|2295.07|2
1735231950000|2024-12-26 16:52:30|2306.69|2295.19|2305.69|2294.19|2306.69|2295.19|2305.68|2294.18|19
1735231960000|2024-12-26 16:52:40|2305.68|2294.18|2305.67|2294.17|2305.74|2294.24|2305.45|2293.95|20
1735231970000|2024-12-26 16:52:50|2305.77|2294.27|2304.18|2292.68|2305.83|2294.33|2303.63|2292.13|30
1735231980000|2024-12-26 16:53:00|2303.67|2292.17|2304.76|2293.26|2304.77|2293.27|2303.67|2292.17|22
1735231990000|2024-12-26 16:53:10|2304.77|2293.27|2304.39|2292.89|2304.77|2293.27|2304.33|2292.83|14
1735232000000|2024-12-26 16:53:20|2303.62|2292.12|2304.43|2292.93|2304.61|2293.11|2303.26|2291.76|30
1735232010000|2024-12-26 16:53:30|2304.4|2292.9|2302.84|2291.34|2304.41|2292.91|2302.82|2291.32|23
1735232020000|2024-12-26 16:53:40|2302.71|2291.21|2302.84|2291.34|2302.86|2291.36|2301.83|2290.33|28
1735232030000|2024-12-26 16:53:50|2302.86|2291.36|2302.69|2291.19|2302.86|2291.36|2302.62|2291.12|21
1735232040000|2024-12-26 16:54:00|2302.65|2291.15|2303.4|2291.9|2303.47|2291.97|2302.39|2290.89|20
1735232050000|2024-12-26 16:54:10|2303.5|2292|2303.4|2291.9|2303.64|2292.14|2303.22|2291.72|22
1735232060000|2024-12-26 16:54:20|2303.34|2291.84|2302.85|2291.35|2303.34|2291.84|2302.82|2291.32|16
1735232070000|2024-12-26 16:54:30|2303.33|2291.83|2303.1|2291.6|2303.33|2291.83|2302.79|2291.29|18
1735232080000|2024-12-26 16:54:40|2303.09|2291.59|2303.61|2292.11|2303.61|2292.11|2303.03|2291.53|17
1735232090000|2024-12-26 16:54:50|2303.55|2292.05|2303.81|2292.31|2303.86|2292.36|2303.55|2292.05|12
1735232100000|2024-12-26 16:55:00|2303.93|2292.43|2303.87|2292.37|2304.31|2292.81|2303.87|2292.37|15
1735232110000|2024-12-26 16:55:10|2303.75|2292.25|2304.38|2292.88|2304.38|2292.88|2303.55|2292.05|29
1735232130000|2024-12-26 16:55:30|2304.72|2293.22|2305.06|2293.56|2305.06|2293.56|2304.72|2293.22|2
1735232140000|2024-12-26 16:55:40|2305.08|2293.58|2305.64|2294.14|2305.64|2294.14|2305.08|2293.58|6
1735232150000|2024-12-26 16:55:50|2305.87|2294.37|2307.16|2295.66|2307.16|2295.66|2305.87|2294.37|4
1735232160000|2024-12-26 16:56:00|2307.25|2295.75|2307.98|2296.48|2307.98|2296.48|2307.25|2295.75|4
1735232170000|2024-12-26 16:56:10|2308.2|2296.7|2310.11|2298.61|2310.11|2298.61|2308.2|2296.7|9
1735232200000|2024-12-26 16:56:40|2310.66|2299.16|2312.29|2300.79|2312.29|2300.79|2310.66|2299.16|4
1735232210000|2024-12-26 16:56:50|2312.26|2300.76|2312.26|2300.76|2312.26|2300.76|2312.26|2300.76|1
1735232220000|2024-12-26 16:57:00|2312.22|2300.72|2310.7|2299.2|2312.22|2300.72|2310.7|2299.2|20
1735232230000|2024-12-26 16:57:10|2310.64|2299.14|2311.19|2299.69|2311.43|2299.93|2310.59|2299.09|20
1735232240000|2024-12-26 16:57:20|2311.2|2299.7|2310.36|2298.86|2311.29|2299.79|2310.36|2298.86|15
1735232250000|2024-12-26 16:57:30|2310.42|2298.92|2309.75|2298.25|2310.42|2298.92|2309.75|2298.25|12
1735232260000|2024-12-26 16:57:40|2309.79|2298.29|2309.7|2298.2|2309.81|2298.31|2309.6|2298.1|14
1735232270000|2024-12-26 16:57:50|2309.66|2298.16|2308.34|2296.84|2309.7|2298.2|2308.34|2296.84|17
1735232280000|2024-12-26 16:58:00|2308.52|2297.02|2310.45|2298.95|2310.47|2298.97|2308.52|2297.02|26
1735232290000|2024-12-26 16:58:10|2310.46|2298.96|2309.42|2297.92|2310.47|2298.97|2309.38|2297.88|19
1735232300000|2024-12-26 16:58:20|2309.48|2297.98|2310.24|2298.74|2310.3|2298.8|2309.42|2297.92|22
1735232310000|2024-12-26 16:58:30|2310.19|2298.69|2311.06|2299.56|2311.06|2299.56|2310.19|2298.69|18
1735232320000|2024-12-26 16:58:40|2310.76|2299.26|2310.15|2298.65|2310.76|2299.26|2309.66|2298.16|18
1735232330000|2024-12-26 16:58:50|2310.24|2298.74|2311.6|2300.1|2311.65|2300.15|2310.21|2298.71|18
1735232340000|2024-12-26 16:59:00|2311.56|2300.06|2308.32|2296.82|2311.56|2300.06|2308.32|2296.82|19
1735232350000|2024-12-26 16:59:10|2307.99|2296.49|2308.4|2296.9|2308.84|2297.34|2307.54|2296.04|29
1735232360000|2024-12-26 16:59:20|2308.53|2297.03|2308.43|2296.93|2308.53|2297.03|2308.17|2296.67|29
1735232370000|2024-12-26 16:59:30|2308.44|2296.94|2306.83|2295.33|2308.63|2297.13|2306.49|2294.99|28
1735232380000|2024-12-26 16:59:40|2306.85|2295.35|2306.03|2294.53|2306.88|2295.38|2305.92|2294.42|34
1735232390000|2024-12-26 16:59:50|2306.02|2294.52|2306.54|2295.04|2306.9|2295.4|2305.97|2294.47|25
1735232400000|2024-12-26 17:00:00|2306.37|2294.87|2306.77|2295.27|2306.93|2295.43|2306.37|2294.87|26
1735232410000|2024-12-26 17:00:10|2306.94|2295.44|2308.19|2296.69|2308.19|2296.69|2306.94|2295.44|6
1735232420000|2024-12-26 17:00:20|2308.09|2296.59|2308.18|2296.68|2308.18|2296.68|2307.4|2295.9|25
1735232430000|2024-12-26 17:00:30|2308.19|2296.69|2308.19|2296.69|2308.19|2296.69|2308.18|2296.68|3
1735232440000|2024-12-26 17:00:40|2308.18|2296.68|2308.19|2296.69|2308.19|2296.69|2308.18|2296.68|6
1735232450000|2024-12-26 17:00:50|2308.14|2296.64|2306.85|2295.35|2308.14|2296.64|2306.78|2295.28|13
1735232460000|2024-12-26 17:01:00|2306.89|2295.39|2307.39|2295.89|2307.4|2295.9|2306.36|2294.86|22
1735232470000|2024-12-26 17:01:10|2307.38|2295.88|2308.19|2296.69|2308.19|2296.69|2307.38|2295.88|5
1735232480000|2024-12-26 17:01:20|2308.17|2296.67|2308.16|2296.66|2308.17|2296.67|2308.16|2296.66|2
1735232490000|2024-12-26 17:01:30|2308.08|2296.58|2308.12|2296.62|2308.18|2296.68|2307.18|2295.68|22
1735232500000|2024-12-26 17:01:40|2307.87|2296.37|2307.83|2296.33|2308.05|2296.55|2307.69|2296.19|15
1735232510000|2024-12-26 17:01:50|2307.8|2296.3|2308.02|2296.52|2308.15|2296.65|2307.77|2296.27|16
1735232520000|2024-12-26 17:02:00|2307.96|2296.46|2307.85|2296.35|2308.17|2296.67|2307.76|2296.26|16
1735232530000|2024-12-26 17:02:10|2307.88|2296.38|2308.45|2296.95|2308.45|2296.95|2307.86|2296.36|7
1735232540000|2024-12-26 17:02:20|2308.76|2297.26|2309.07|2297.57|2309.07|2297.57|2308.76|2297.26|2
1735232570000|2024-12-26 17:02:50|2309.27|2297.77|2309.28|2297.78|2309.28|2297.78|2309.27|2297.77|2
1735232580000|2024-12-26 17:03:00|2309.58|2298.08|2309.88|2298.38|2309.88|2298.38|2309.58|2298.08|2
1735232590000|2024-12-26 17:03:10|2309.65|2298.15|2309.59|2298.09|2309.65|2298.15|2309.58|2298.08|3
1735232600000|2024-12-26 17:03:20|2309.39|2297.89|2309.88|2298.38|2309.88|2298.38|2309.39|2297.89|6
1735232620000|2024-12-26 17:03:40|2309.57|2298.07|2308.12|2296.62|2309.57|2298.07|2308.12|2296.62|5
1735232630000|2024-12-26 17:03:50|2306.76|2295.26|2306.06|2294.56|2306.76|2295.26|2305.65|2294.15|13
1735232640000|2024-12-26 17:04:00|2306.05|2294.55|2304.86|2293.36|2306.05|2294.55|2303.77|2292.27|29
1735232650000|2024-12-26 17:04:10|2304.74|2293.24|2303.93|2292.43|2304.74|2293.24|2303.65|2292.15|23
1735232660000|2024-12-26 17:04:20|2304.45|2292.95|2305.3|2293.8|2305.33|2293.83|2304.45|2292.95|20
1735232670000|2024-12-26 17:04:30|2305.29|2293.79|2304.94|2293.44|2305.29|2293.79|2304.78|2293.28|15
1735232680000|2024-12-26 17:04:40|2304.77|2293.27|2305.01|2293.51|2305.16|2293.66|2304.67|2293.17|17
1735232690000|2024-12-26 17:04:50|2305.1|2293.6|2304.02|2292.52|2305.1|2293.6|2304.02|2292.52|20
1735232700000|2024-12-26 17:05:00|2303.86|2292.36|2301.79|2290.29|2303.93|2292.43|2301.79|2290.29|23
1735232710000|2024-12-26 17:05:10|2301.36|2289.86|2302.13|2290.63|2302.13|2290.63|2301.25|2289.75|17
1735232720000|2024-12-26 17:05:20|2301.98|2290.48|2302.04|2290.54|2302.04|2290.54|2301.98|2290.48|2
1735232730000|2024-12-26 17:05:30|2302.06|2290.56|2301.75|2290.25|2302.13|2290.63|2301.6|2290.1|24
1735232740000|2024-12-26 17:05:40|2301.78|2290.28|2302.13|2290.63|2302.13|2290.63|2301.77|2290.27|12
1735232750000|2024-12-26 17:05:50|2301.77|2290.27|2301.53|2290.03|2301.77|2290.27|2301.35|2289.85|24
1735232760000|2024-12-26 17:06:00|2301.66|2290.16|2300.5|2289|2301.77|2290.27|2300.48|2288.98|28
1735232770000|2024-12-26 17:06:10|2300.4|2288.9|2300.94|2289.44|2301.04|2289.54|2300.05|2288.55|23
1735232780000|2024-12-26 17:06:20|2301.02|2289.52|2300.48|2288.98|2301.02|2289.52|2300.39|2288.89|21
1735232790000|2024-12-26 17:06:30|2300.49|2288.99|2300.9|2289.4|2301.28|2289.78|2300.37|2288.87|23
1735232800000|2024-12-26 17:06:40|2301.06|2289.56|2298.94|2287.44|2301.12|2289.62|2298.93|2287.43|30
1735232810000|2024-12-26 17:06:50|2298.89|2287.39|2298.96|2287.46|2299.12|2287.62|2298.23|2286.73|29
1735232820000|2024-12-26 17:07:00|2299|2287.5|2297.4|2285.9|2299.09|2287.59|2297.27|2285.77|25
1735232830000|2024-12-26 17:07:10|2297.39|2285.89|2296.52|2285.02|2297.39|2285.89|2296.45|2284.95|24
1735232840000|2024-12-26 17:07:20|2296.58|2285.08|2296.68|2285.18|2297.43|2285.93|2296.58|2285.08|28
1735232850000|2024-12-26 17:07:30|2296.64|2285.14|2297.3|2285.8|2297.37|2285.87|2296.64|2285.14|24
1735232860000|2024-12-26 17:07:40|2297.36|2285.86|2298.57|2287.07|2298.57|2287.07|2297.36|2285.86|20
1735232870000|2024-12-26 17:07:50|2298.59|2287.09|2300.26|2288.76|2300.26|2288.76|2298.59|2287.09|4
1735232880000|2024-12-26 17:08:00|2300.99|2289.49|2300.94|2289.44|2302.13|2290.63|2300.79|2289.29|31
1735232890000|2024-12-26 17:08:10|2300.97|2289.47|2302.13|2290.63|2302.13|2290.63|2300.87|2289.37|22
1735232900000|2024-12-26 17:08:20|2301.98|2290.48|2301.63|2290.13|2302.13|2290.63|2301.62|2290.12|12
1735232910000|2024-12-26 17:08:30|2301.62|2290.12|2301.66|2290.16|2302.3|2290.8|2301.57|2290.07|22
1735232920000|2024-12-26 17:08:40|2301.6|2290.1|2301.41|2289.91|2301.6|2290.1|2301.41|2289.91|5
1735232940000|2024-12-26 17:09:00|2301.6|2290.1|2301.95|2290.45|2301.96|2290.46|2301.6|2290.1|7
1735232950000|2024-12-26 17:09:10|2302|2290.5|2301.95|2290.45|2302.07|2290.57|2301.75|2290.25|10
1735232960000|2024-12-26 17:09:20|2301.91|2290.41|2301.41|2289.91|2301.94|2290.44|2301.41|2289.91|17
1735232980000|2024-12-26 17:09:40|2300.42|2288.92|2298.2|2286.7|2300.42|2288.92|2297.93|2286.43|7
1735232990000|2024-12-26 17:09:50|2298.11|2286.61|2299.25|2287.75|2299.36|2287.86|2298.11|2286.61|28
1735233000000|2024-12-26 17:10:00|2299.36|2287.86|2300.21|2288.71|2300.21|2288.71|2299.36|2287.86|11
1735233020000|2024-12-26 17:10:20|2300.61|2289.11|2302.41|2290.91|2302.41|2290.91|2300.61|2289.11|6
1735233030000|2024-12-26 17:10:30|2303.55|2292.05|2304.16|2292.66|2304.37|2292.87|2303.55|2292.05|8
1735233040000|2024-12-26 17:10:40|2304.21|2292.71|2304.22|2292.72|2304.35|2292.85|2304.04|2292.54|34
1735233050000|2024-12-26 17:10:50|2304.3|2292.8|2303.78|2292.28|2304.3|2292.8|2303.72|2292.22|28
1735233060000|2024-12-26 17:11:00|2303.79|2292.29|2301.93|2290.43|2303.92|2292.42|2301.93|2290.43|23
1735233070000|2024-12-26 17:11:10|2301.88|2290.38|2303.49|2291.99|2303.49|2291.99|2301.66|2290.16|18
1735233080000|2024-12-26 17:11:20|2303.92|2292.42|2305.29|2293.79|2305.29|2293.79|2303.92|2292.42|8
1735233100000|2024-12-26 17:11:40|2305.47|2293.97|2308.31|2296.81|2308.31|2296.81|2305.47|2293.97|10
1735233110000|2024-12-26 17:11:50|2308.53|2297.03|2308.53|2297.03|2308.53|2297.03|2308.53|2297.03|1
1735233120000|2024-12-26 17:12:00|2308.45|2296.95|2308.48|2296.98|2308.48|2296.98|2308.45|2296.95|8
1735233130000|2024-12-26 17:12:10|2308.52|2297.02|2308.47|2296.97|2308.53|2297.03|2307.65|2296.15|25
1735233140000|2024-12-26 17:12:20|2308.48|2296.98|2308.45|2296.95|2308.48|2296.98|2308.3|2296.8|15
1735233150000|2024-12-26 17:12:30|2308.46|2296.96|2307.83|2296.33|2308.46|2296.96|2307.79|2296.29|23
1735233160000|2024-12-26 17:12:40|2307.84|2296.34|2306.97|2295.47|2307.87|2296.37|2306.93|2295.43|19
1735233170000|2024-12-26 17:12:50|2306.99|2295.49|2307.09|2295.59|2307.15|2295.65|2306.13|2294.63|31
1735233180000|2024-12-26 17:13:00|2307.12|2295.62|2307.17|2295.67|2307.57|2296.07|2307.02|2295.52|24
1735233190000|2024-12-26 17:13:10|2307.09|2295.59|2305.32|2293.82|2307.09|2295.59|2305.32|2293.82|25
1735233200000|2024-12-26 17:13:20|2305.17|2293.67|2306.56|2295.06|2306.58|2295.08|2304.9|2293.4|23
1735233210000|2024-12-26 17:13:30|2306.58|2295.08|2305.8|2294.3|2306.58|2295.08|2305.72|2294.22|14
1735233220000|2024-12-26 17:13:40|2305.75|2294.25|2305.06|2293.56|2306.01|2294.51|2304.51|2293.01|29
1735233230000|2024-12-26 17:13:50|2305.04|2293.54|2305.45|2293.95|2305.45|2293.95|2304.51|2293.01|21
1735233240000|2024-12-26 17:14:00|2305.5|2294|2306.02|2294.52|2306.16|2294.66|2305.5|2294|19
1735233250000|2024-12-26 17:14:10|2306.16|2294.66|2306.3|2294.8|2306.3|2294.8|2306.16|2294.66|2
1735233260000|2024-12-26 17:14:20|2306.44|2294.94|2306.58|2295.08|2306.58|2295.08|2306.44|2294.94|2
1735233270000|2024-12-26 17:14:30|2306.74|2295.24|2307.48|2295.98|2307.48|2295.98|2306.74|2295.24|2
1735233280000|2024-12-26 17:14:40|2307.39|2295.89|2306.9|2295.4|2307.39|2295.89|2306.9|2295.4|2
1735233290000|2024-12-26 17:14:50|2307.09|2295.59|2306.59|2295.09|2307.12|2295.62|2306.54|2295.04|26
1735233300000|2024-12-26 17:15:00|2306.54|2295.04|2306.54|2295.04|2306.97|2295.47|2305.58|2294.08|33
1735233310000|2024-12-26 17:15:10|2306.48|2294.98|2306.15|2294.65|2306.62|2295.12|2306.02|2294.52|22
1735233320000|2024-12-26 17:15:20|2306.45|2294.95|2305.83|2294.33|2307.37|2295.87|2305.83|2294.33|23
1735233330000|2024-12-26 17:15:30|2305.77|2294.27|2303.97|2292.47|2305.79|2294.29|2303.97|2292.47|21
1735233340000|2024-12-26 17:15:40|2303.86|2292.36|2302.58|2291.08|2303.86|2292.36|2302.45|2290.95|12
1735233350000|2024-12-26 17:15:50|2302.56|2291.06|2302.75|2291.25|2303.01|2291.51|2302.31|2290.81|32
1735233360000|2024-12-26 17:16:00|2302.68|2291.18|2302.89|2291.39|2303.73|2292.23|2302.68|2291.18|27
1735233370000|2024-12-26 17:16:10|2302.82|2291.32|2301.03|2289.53|2302.82|2291.32|2300.94|2289.44|27
1735233380000|2024-12-26 17:16:20|2300.97|2289.47|2299.26|2287.76|2301.05|2289.55|2299.26|2287.76|28
1735233390000|2024-12-26 17:16:30|2299.2|2287.7|2299.34|2287.84|2299.81|2288.31|2298.93|2287.43|30
1735233400000|2024-12-26 17:16:40|2299.4|2287.9|2301.41|2289.91|2301.41|2289.91|2299.34|2287.84|23
1735233410000|2024-12-26 17:16:50|2301.38|2289.88|2301.54|2290.04|2301.61|2290.11|2300.92|2289.42|22
1735233420000|2024-12-26 17:17:00|2301.61|2290.11|2301.79|2290.29|2302.18|2290.68|2300.97|2289.47|27
1735233430000|2024-12-26 17:17:10|2301.84|2290.34|2302.33|2290.83|2302.33|2290.83|2301.84|2290.34|5
1735233440000|2024-12-26 17:17:20|2302.44|2290.94|2302.38|2290.88|2302.95|2291.45|2302.07|2290.57|23
1735233450000|2024-12-26 17:17:30|2302.45|2290.95|2300.82|2289.32|2302.45|2290.95|2300.82|2289.32|31
1735233460000|2024-12-26 17:17:40|2300.76|2289.26|2301.3|2289.8|2301.3|2289.8|2300.54|2289.04|30
1735233470000|2024-12-26 17:17:50|2301.18|2289.68|2302.46|2290.96|2302.46|2290.96|2300.62|2289.12|21
1735233480000|2024-12-26 17:18:00|2302.44|2290.94|2302.66|2291.16|2302.84|2291.34|2302.32|2290.82|29
1735233490000|2024-12-26 17:18:10|2302.77|2291.27|2302.92|2291.42|2302.95|2291.45|2301.82|2290.32|30
1735233500000|2024-12-26 17:18:20|2302.88|2291.38|2302.95|2291.45|2302.95|2291.45|2302.86|2291.36|3
1735233510000|2024-12-26 17:18:30|2302.7|2291.2|2301.82|2290.32|2302.7|2291.2|2301.7|2290.2|11
1735233520000|2024-12-26 17:18:40|2301.8|2290.3|2302.8|2291.3|2302.8|2291.3|2301.68|2290.18|20
1735233530000|2024-12-26 17:18:50|2302.86|2291.36|2302.95|2291.45|2302.95|2291.45|2302.81|2291.31|10
1735233540000|2024-12-26 17:19:00|2302.73|2291.23|2302.95|2291.45|2302.95|2291.45|2302.68|2291.18|11
1735233620000|2024-12-26 17:20:20|2302.24|2290.74|2300.45|2288.95|2302.24|2290.74|2300.45|2288.95|15
1735233630000|2024-12-26 17:20:30|2299.77|2288.27|2291.68|2280.18|2299.77|2288.27|2291.68|2280.18|25
1735233640000|2024-12-26 17:20:40|2291.83|2280.33|2292.97|2281.47|2293.1|2281.6|2291.83|2280.33|28
1735233650000|2024-12-26 17:20:50|2293.04|2281.54|2290.62|2279.12|2293.04|2281.54|2289.99|2278.49|30
1735233660000|2024-12-26 17:21:00|2290.79|2279.29|2290.74|2279.24|2290.83|2279.33|2289.76|2278.26|33
1735233670000|2024-12-26 17:21:10|2290.6|2279.1|2289.29|2277.79|2290.72|2279.22|2289.29|2277.79|23
1735233680000|2024-12-26 17:21:20|2289.1|2277.6|2288.86|2277.36|2289.26|2277.76|2288.37|2276.87|30
1735233690000|2024-12-26 17:21:30|2288.89|2277.39|2288.37|2276.87|2289.44|2277.94|2288.35|2276.85|23
1735233700000|2024-12-26 17:21:40|2289.02|2277.52|2290.26|2278.76|2290.26|2278.76|2289.01|2277.51|18
1735233710000|2024-12-26 17:21:50|2289.97|2278.47|2290.26|2278.76|2290.26|2278.76|2289.9|2278.4|11
1735233730000|2024-12-26 17:22:10|2290.98|2279.48|2291.71|2280.21|2291.71|2280.21|2290.98|2279.48|2
1735233740000|2024-12-26 17:22:20|2291.33|2279.83|2291.14|2279.64|2291.52|2280.02|2290.82|2279.32|14
1735233750000|2024-12-26 17:22:30|2290.92|2279.42|2289.45|2277.95|2290.92|2279.42|2289.23|2277.73|29
1735233760000|2024-12-26 17:22:40|2289.34|2277.84|2288.78|2277.28|2290.09|2278.59|2288.48|2276.98|38
1735233770000|2024-12-26 17:22:50|2288.73|2277.23|2289.13|2277.63|2289.13|2277.63|2288.2|2276.7|27
1735233780000|2024-12-26 17:23:00|2289.32|2277.82|2290.45|2278.95|2290.45|2278.95|2289.11|2277.61|21
1735233790000|2024-12-26 17:23:10|2290.44|2278.94|2290.45|2278.95|2290.45|2278.95|2290.26|2278.76|4
1735233800000|2024-12-26 17:23:20|2290.95|2279.45|2291.45|2279.95|2291.45|2279.95|2290.95|2279.45|2
1735233820000|2024-12-26 17:23:40|2291.14|2279.64|2289.72|2278.22|2291.2|2279.7|2289.71|2278.21|15
1735233830000|2024-12-26 17:23:50|2289.75|2278.25|2288.48|2276.98|2289.76|2278.26|2288.44|2276.94|27
1735233840000|2024-12-26 17:24:00|2288.52|2277.02|2288.23|2276.73|2288.58|2277.08|2288.23|2276.73|21
1735233850000|2024-12-26 17:24:10|2288.35|2276.85|2289.45|2277.95|2289.57|2278.07|2288.35|2276.85|25
1735233860000|2024-12-26 17:24:20|2289.47|2277.97|2289.45|2277.95|2289.51|2278.01|2289.4|2277.9|15
1735233870000|2024-12-26 17:24:30|2289.09|2277.59|2288.28|2276.78|2289.36|2277.86|2288.28|2276.78|28
1735233880000|2024-12-26 17:24:40|2288.27|2276.77|2289.07|2277.57|2289.12|2277.62|2288.27|2276.77|27
1735233890000|2024-12-26 17:24:50|2288.89|2277.39|2289.08|2277.58|2289.16|2277.66|2288.89|2277.39|23
1735233900000|2024-12-26 17:25:00|2288.79|2277.29|2288.2|2276.7|2288.79|2277.29|2288.2|2276.7|8
1735233920000|2024-12-26 17:25:20|2288.73|2277.23|2285.81|2274.31|2288.88|2277.38|2285.65|2274.15|24
1735233930000|2024-12-26 17:25:30|2285.87|2274.37|2284.91|2273.41|2286.21|2274.71|2284.87|2273.37|34
1735233940000|2024-12-26 17:25:40|2284.85|2273.35|2284.64|2273.14|2285.34|2273.84|2284.48|2272.98|27
1735233950000|2024-12-26 17:25:50|2284.65|2273.15|2285.33|2273.83|2285.33|2273.83|2284.64|2273.14|9
1735233960000|2024-12-26 17:26:00|2285.19|2273.69|2287.3|2275.8|2287.3|2275.8|2284.79|2273.29|18
1735233970000|2024-12-26 17:26:10|2287.15|2275.65|2286.79|2275.29|2287.19|2275.69|2286.79|2275.29|15
1735233980000|2024-12-26 17:26:20|2286.82|2275.32|2286.58|2275.08|2286.97|2275.47|2286.03|2274.53|37
1735233990000|2024-12-26 17:26:30|2286.59|2275.09|2286.89|2275.39|2286.94|2275.44|2286.59|2275.09|8
1735234000000|2024-12-26 17:26:40|2286.88|2275.38|2286.33|2274.83|2287.24|2275.74|2285.85|2274.35|38
1735234010000|2024-12-26 17:26:50|2286.38|2274.88|2285.92|2274.42|2286.38|2274.88|2285.24|2273.74|22
1735234020000|2024-12-26 17:27:00|2285.72|2274.22|2284.59|2273.09|2286.04|2274.54|2284.59|2273.09|27
1735234030000|2024-12-26 17:27:10|2284.53|2273.03|2284.74|2273.24|2284.89|2273.39|2284.29|2272.79|26
1735234040000|2024-12-26 17:27:20|2284.58|2273.08|2284.29|2272.79|2284.58|2273.08|2284.29|2272.79|12
1735234070000|2024-12-26 17:27:50|2283.27|2271.77|2281.09|2269.59|2283.27|2271.77|2280.82|2269.32|21
1735234080000|2024-12-26 17:28:00|2281.16|2269.66|2281.31|2269.81|2281.98|2270.48|2281.11|2269.61|26
1735234090000|2024-12-26 17:28:10|2281.22|2269.72|2282.34|2270.84|2282.34|2270.84|2281.11|2269.61|21
1735234100000|2024-12-26 17:28:20|2282.35|2270.85|2282.44|2270.94|2282.44|2270.94|2282.35|2270.85|13
1735234110000|2024-12-26 17:28:30|2281.88|2270.38|2281.6|2270.1|2282.09|2270.59|2280.81|2269.31|21
1735234120000|2024-12-26 17:28:40|2281.59|2270.09|2280.72|2269.22|2281.59|2270.09|2280.72|2269.22|19
1735234130000|2024-12-26 17:28:50|2280.71|2269.21|2281.31|2269.81|2281.68|2270.18|2280.68|2269.18|17
1735234140000|2024-12-26 17:29:00|2281.37|2269.87|2281.15|2269.65|2281.99|2270.49|2281.15|2269.65|26
1735234150000|2024-12-26 17:29:10|2281.09|2269.59|2280.73|2269.23|2281.14|2269.64|2280.63|2269.13|27
1735234160000|2024-12-26 17:29:20|2280.67|2269.17|2280.75|2269.25|2280.86|2269.36|2280.49|2268.99|20
1735234170000|2024-12-26 17:29:30|2280.77|2269.27|2280.92|2269.42|2280.92|2269.42|2280.75|2269.25|7
1735234200000|2024-12-26 17:30:00|2281.68|2270.18|2280.83|2269.33|2282.09|2270.59|2280.83|2269.33|12
1735234210000|2024-12-26 17:30:10|2280.74|2269.24|2281.44|2269.94|2281.57|2270.07|2280.74|2269.24|13
1735234220000|2024-12-26 17:30:20|2281.48|2269.98|2280.61|2269.11|2281.57|2270.07|2280.61|2269.11|17
1735234230000|2024-12-26 17:30:30|2280.55|2269.05|2280.49|2268.99|2280.66|2269.16|2280.49|2268.99|15
1735234260000|2024-12-26 17:31:00|2280.5|2269|2280.49|2268.99|2280.5|2269|2280.49|2268.99|2
1735234290000|2024-12-26 17:31:30|2279.71|2268.21|2278.93|2267.43|2279.71|2268.21|2278.93|2267.43|2
1735234300000|2024-12-26 17:31:40|2278.87|2267.37|2278.81|2267.31|2278.87|2267.37|2278.81|2267.31|2
1735234310000|2024-12-26 17:31:50|2278.43|2266.93|2277.35|2265.85|2278.43|2266.93|2277.35|2265.85|10
1735234320000|2024-12-26 17:32:00|2277.34|2265.84|2274.53|2263.03|2277.34|2265.84|2274.53|2263.03|20
1735234330000|2024-12-26 17:32:10|2273.54|2262.04|2265.67|2254.17|2273.54|2262.04|2265.55|2254.05|19
1735234340000|2024-12-26 17:32:20|2265.9|2254.4|2268.99|2257.49|2269.27|2257.77|2265.9|2254.4|21
1735234350000|2024-12-26 17:32:30|2268.61|2257.11|2267.46|2255.96|2269.05|2257.55|2267.46|2255.96|17
1735234360000|2024-12-26 17:32:40|2267.03|2255.53|2267.57|2256.07|2267.63|2256.13|2266.61|2255.11|20
1735234370000|2024-12-26 17:32:50|2267.63|2256.13|2267.62|2256.12|2267.63|2256.13|2267.1|2255.6|25
1735234380000|2024-12-26 17:33:00|2267.54|2256.04|2265.96|2254.46|2267.62|2256.12|2264.64|2253.14|27
1735234390000|2024-12-26 17:33:10|2266.14|2254.64|2264.93|2253.43|2266.28|2254.78|2264.93|2253.43|17
1735234400000|2024-12-26 17:33:20|2264.94|2253.44|2265.16|2253.66|2265.16|2253.66|2264.15|2252.65|20
1735234410000|2024-12-26 17:33:30|2265.11|2253.61|2264.54|2253.04|2265.16|2253.66|2264.16|2252.66|24
1735234420000|2024-12-26 17:33:40|2264.4|2252.9|2264.19|2252.69|2264.82|2253.32|2264.14|2252.64|16
1735234430000|2024-12-26 17:33:50|2264.35|2252.85|2263.75|2252.25|2264.35|2252.85|2263.75|2252.25|11
1735234440000|2024-12-26 17:34:00|2264.84|2253.34|2264.73|2253.23|2265.74|2254.24|2264.71|2253.21|7
1735234450000|2024-12-26 17:34:10|2264.72|2253.22|2264.03|2252.53|2264.96|2253.46|2263.84|2252.34|32
1735234460000|2024-12-26 17:34:20|2263.91|2252.41|2266.18|2254.68|2266.18|2254.68|2263.79|2252.29|17
1735234470000|2024-12-26 17:34:30|2267.48|2255.98|2267.62|2256.12|2268.84|2257.34|2266.7|2255.2|34
1735234480000|2024-12-26 17:34:40|2267.4|2255.9|2267.49|2255.99|2268.17|2256.67|2267.22|2255.72|20
1735234490000|2024-12-26 17:34:50|2267.5|2256|2267.83|2256.33|2267.83|2256.33|2266.95|2255.45|24
1735234500000|2024-12-26 17:35:00|2267.72|2256.22|2269.79|2258.29|2269.79|2258.29|2267.72|2256.22|15
1735234510000|2024-12-26 17:35:10|2269.85|2258.35|2274.13|2262.63|2274.93|2263.43|2269.85|2258.35|20
1735234520000|2024-12-26 17:35:20|2274.14|2262.64|2275.65|2264.15|2275.65|2264.15|2274.14|2262.64|14
1735234530000|2024-12-26 17:35:30|2276.65|2265.15|2266.63|2255.13|2276.83|2265.33|2266.61|2255.11|22
1735234540000|2024-12-26 17:35:40|2266.62|2255.12|2265.42|2253.92|2266.62|2255.12|2265.15|2253.65|19
1735234550000|2024-12-26 17:35:50|2265.36|2253.86|2266.2|2254.7|2266.2|2254.7|2265.36|2253.86|11
1735234560000|2024-12-26 17:36:00|2266.31|2254.81|2269.73|2258.23|2269.9|2258.4|2266.31|2254.81|17
1735234570000|2024-12-26 17:36:10|2269.85|2258.35|2269.74|2258.24|2269.9|2258.4|2269.53|2258.03|25
1735234580000|2024-12-26 17:36:20|2269.88|2258.38|2271.22|2259.72|2271.22|2259.72|2269.88|2258.38|4
1735234590000|2024-12-26 17:36:30|2271.76|2260.26|2271.86|2260.36|2272.31|2260.81|2271.76|2260.26|20
1735234600000|2024-12-26 17:36:40|2272.15|2260.65|2272.31|2260.81|2272.31|2260.81|2272.15|2260.65|2
1735234620000|2024-12-26 17:37:00|2272.02|2260.52|2271.07|2259.57|2272.3|2260.8|2271.07|2259.57|29
1735234630000|2024-12-26 17:37:10|2271.06|2259.56|2270.63|2259.13|2271.07|2259.57|2270.22|2258.72|33
1735234640000|2024-12-26 17:37:20|2270.9|2259.4|2271.06|2259.56|2271.12|2259.62|2269.99|2258.49|33
1735234650000|2024-12-26 17:37:30|2271.05|2259.55|2270.98|2259.48|2271.39|2259.89|2270.04|2258.54|25
1735234660000|2024-12-26 17:37:40|2270.96|2259.46|2270.87|2259.37|2271.34|2259.84|2270.87|2259.37|16
1735234670000|2024-12-26 17:37:50|2270.7|2259.2|2270.08|2258.58|2270.82|2259.32|2269.82|2258.32|24
1735234680000|2024-12-26 17:38:00|2270|2258.5|2268.6|2257.1|2270|2258.5|2268.21|2256.71|27
1735234690000|2024-12-26 17:38:10|2268.76|2257.26|2269.35|2257.85|2270|2258.5|2268.76|2257.26|26
1735234700000|2024-12-26 17:38:20|2269.18|2257.68|2269.45|2257.95|2269.67|2258.17|2268.9|2257.4|24
1735234710000|2024-12-26 17:38:30|2269.44|2257.94|2269.36|2257.86|2270.14|2258.64|2269.02|2257.52|13
1735234720000|2024-12-26 17:38:40|2269.25|2257.75|2270.53|2259.03|2270.53|2259.03|2269.13|2257.63|13
1735234730000|2024-12-26 17:38:50|2270.67|2259.17|2271.39|2259.89|2271.39|2259.89|2270.67|2259.17|6
1735234740000|2024-12-26 17:39:00|2271.15|2259.65|2271.39|2259.89|2271.39|2259.89|2271.03|2259.53|13
1735234780000|2024-12-26 17:39:40|2271.26|2259.76|2270.01|2258.51|2271.26|2259.76|2269.69|2258.19|23
1735234790000|2024-12-26 17:39:50|2270.05|2258.55|2270.48|2258.98|2270.83|2259.33|2269.93|2258.43|31
1735234800000|2024-12-26 17:40:00|2270.58|2259.08|2271.39|2259.89|2271.39|2259.89|2269.75|2258.25|22
1735234810000|2024-12-26 17:40:10|2271.34|2259.84|2273.75|2262.25|2273.75|2262.25|2271.34|2259.84|10
1735234840000|2024-12-26 17:40:40|2274.08|2262.58|2274.41|2262.91|2274.41|2262.91|2274.08|2262.58|2
1735234850000|2024-12-26 17:40:50|2274.48|2262.98|2276.42|2264.92|2276.42|2264.92|2274.48|2262.98|10
1735234860000|2024-12-26 17:41:00|2276.52|2265.02|2278.82|2267.32|2278.82|2267.32|2276.52|2265.02|9
1735234870000|2024-12-26 17:41:10|2279.73|2268.23|2276.61|2265.11|2279.82|2268.32|2276.06|2264.56|27
1735234880000|2024-12-26 17:41:20|2276.52|2265.02|2277.94|2266.44|2277.94|2266.44|2276.51|2265.01|31
1735234890000|2024-12-26 17:41:30|2277.92|2266.42|2278.01|2266.51|2278.01|2266.51|2277.92|2266.42|3
1735234900000|2024-12-26 17:41:40|2278.8|2267.3|2279.58|2268.08|2279.58|2268.08|2278.8|2267.3|2
1735234910000|2024-12-26 17:41:50|2279.7|2268.2|2279.76|2268.26|2280.08|2268.58|2279.7|2268.2|9
1735234920000|2024-12-26 17:42:00|2279.66|2268.16|2280.08|2268.58|2280.08|2268.58|2279.24|2267.74|26
1735234970000|2024-12-26 17:42:50|2280.16|2268.66|2282.54|2271.04|2282.54|2271.04|2280.16|2268.66|7
1735234980000|2024-12-26 17:43:00|2283.23|2271.73|2282.63|2271.13|2283.58|2272.08|2282.62|2271.12|28
1735234990000|2024-12-26 17:43:10|2282.64|2271.14|2282.13|2270.63|2283.16|2271.66|2281.63|2270.13|26
1735235000000|2024-12-26 17:43:20|2282.02|2270.52|2282.18|2270.68|2282.44|2270.94|2282.02|2270.52|26
1735235010000|2024-12-26 17:43:30|2282.41|2270.91|2281.62|2270.12|2282.41|2270.91|2280.55|2269.05|29
1735235020000|2024-12-26 17:43:40|2281.79|2270.29|2281.95|2270.45|2282.01|2270.51|2281.62|2270.12|22
1735235030000|2024-12-26 17:43:50|2281.91|2270.41|2280.81|2269.31|2281.91|2270.41|2280.63|2269.13|27
1735235040000|2024-12-26 17:44:00|2280.8|2269.3|2280.38|2268.88|2281.78|2270.28|2280.38|2268.88|26
1735235050000|2024-12-26 17:44:10|2279.99|2268.49|2279.88|2268.38|2280.45|2268.95|2279.86|2268.36|16
1735235060000|2024-12-26 17:44:20|2280.35|2268.85|2280.39|2268.89|2280.52|2269.02|2279.99|2268.49|23
1735235070000|2024-12-26 17:44:30|2280.4|2268.9|2279.75|2268.25|2280.4|2268.9|2279.75|2268.25|9
1735235090000|2024-12-26 17:44:50|2280.06|2268.56|2280.47|2268.97|2280.47|2268.97|2280.06|2268.56|2
1735235100000|2024-12-26 17:45:00|2280.5|2269|2281.7|2270.2|2281.7|2270.2|2280.5|2269|10
1735235110000|2024-12-26 17:45:10|2282.54|2271.04|2281.55|2270.05|2283.37|2271.87|2281.55|2270.05|13
1735235120000|2024-12-26 17:45:20|2281.72|2270.22|2281.89|2270.39|2281.89|2270.39|2281.66|2270.16|13
1735235130000|2024-12-26 17:45:30|2282.63|2271.13|2285.83|2274.33|2285.83|2274.33|2282.63|2271.13|11
1735235140000|2024-12-26 17:45:40|2286.64|2275.14|2286.08|2274.58|2287.45|2275.95|2286.08|2274.58|17
1735235150000|2024-12-26 17:45:50|2286.46|2274.96|2285.92|2274.42|2286.81|2275.31|2285.71|2274.21|32
1735235160000|2024-12-26 17:46:00|2286.08|2274.58|2287.07|2275.57|2287.07|2275.57|2285.77|2274.27|26
1735235170000|2024-12-26 17:46:10|2287.14|2275.64|2285.61|2274.11|2287.45|2275.95|2285.49|2273.99|24
1735235180000|2024-12-26 17:46:20|2285.6|2274.1|2286.45|2274.95|2287.37|2275.87|2285.6|2274.1|28
1735235190000|2024-12-26 17:46:30|2286.44|2274.94|2287.58|2276.08|2287.58|2276.08|2286.44|2274.94|12
1735235200000|2024-12-26 17:46:40|2287.09|2275.59|2284|2272.5|2287.24|2275.74|2284|2272.5|28
1735235210000|2024-12-26 17:46:50|2283.85|2272.35|2282.63|2271.13|2284.22|2272.72|2282.44|2270.94|25
1735235220000|2024-12-26 17:47:00|2282.56|2271.06|2281.99|2270.49|2284.25|2272.75|2281.99|2270.49|25
1735235230000|2024-12-26 17:47:10|2282.16|2270.66|2281.89|2270.39|2282.42|2270.92|2281.89|2270.39|17
1735235240000|2024-12-26 17:47:20|2280.87|2269.37|2278.86|2267.36|2280.87|2269.37|2278.86|2267.36|15
1735235250000|2024-12-26 17:47:30|2278.14|2266.64|2279.16|2267.66|2280.04|2268.54|2278.14|2266.64|30
1735235260000|2024-12-26 17:47:40|2279.15|2267.65|2275.25|2263.75|2279.15|2267.65|2274.71|2263.21|21
1735235270000|2024-12-26 17:47:50|2275.24|2263.74|2277.28|2265.78|2277.33|2265.83|2275.24|2263.74|29
1735235280000|2024-12-26 17:48:00|2277.2|2265.7|2277.34|2265.84|2277.34|2265.84|2275.47|2263.97|28
1735235290000|2024-12-26 17:48:10|2277.24|2265.74|2277.01|2265.51|2277.31|2265.81|2276.28|2264.78|18
1735235300000|2024-12-26 17:48:20|2277.71|2266.21|2276.94|2265.44|2278.25|2266.75|2276.94|2265.44|22
1735235310000|2024-12-26 17:48:30|2276.9|2265.4|2278.31|2266.81|2278.31|2266.81|2276.54|2265.04|24
1735235320000|2024-12-26 17:48:40|2278.11|2266.61|2277.9|2266.4|2278.12|2266.62|2276.92|2265.42|21
1735235330000|2024-12-26 17:48:50|2278.02|2266.52|2278.31|2266.81|2278.31|2266.81|2277.83|2266.33|11
1735235340000|2024-12-26 17:49:00|2278.07|2266.57|2277.63|2266.13|2278.07|2266.57|2277.15|2265.65|24
1735235350000|2024-12-26 17:49:10|2277.59|2266.09|2278.31|2266.81|2278.31|2266.81|2277.59|2266.09|16
1735235360000|2024-12-26 17:49:20|2278.24|2266.74|2278.22|2266.72|2278.24|2266.74|2278.2|2266.7|5
1735235370000|2024-12-26 17:49:30|2278.27|2266.77|2279.77|2268.27|2279.77|2268.27|2278.27|2266.77|6
1735235380000|2024-12-26 17:49:40|2279.31|2267.81|2279.75|2268.25|2279.77|2268.27|2279.08|2267.58|28
1735235390000|2024-12-26 17:49:50|2279.73|2268.23|2278.36|2266.86|2279.73|2268.23|2278.18|2266.68|26
1735235400000|2024-12-26 17:50:00|2278.54|2267.04|2275.41|2263.91|2278.54|2267.04|2275.19|2263.69|30
1735235410000|2024-12-26 17:50:10|2275.38|2263.88|2275.63|2264.13|2275.99|2264.49|2275.09|2263.59|26
1735235420000|2024-12-26 17:50:20|2275.75|2264.25|2276.04|2264.54|2276.31|2264.81|2275.37|2263.87|27
1735235430000|2024-12-26 17:50:30|2274.92|2263.42|2274.48|2262.98|2274.92|2263.42|2273.69|2262.19|14
1735235440000|2024-12-26 17:50:40|2274.59|2263.09|2274.17|2262.67|2274.59|2263.09|2272.77|2261.27|27
1735235450000|2024-12-26 17:50:50|2274.06|2262.56|2274.66|2263.16|2274.66|2263.16|2273.35|2261.85|31
1735235460000|2024-12-26 17:51:00|2274.67|2263.17|2274.66|2263.16|2274.67|2263.17|2273.62|2262.12|26
1735235470000|2024-12-26 17:51:10|2274.69|2263.19|2274.81|2263.31|2274.81|2263.31|2274.69|2263.19|4
1735235480000|2024-12-26 17:51:20|2274.6|2263.1|2274.23|2262.73|2274.81|2263.31|2273.95|2262.45|29
1735235490000|2024-12-26 17:51:30|2273.94|2262.44|2274.67|2263.17|2274.8|2263.3|2273.34|2261.84|26
1735235500000|2024-12-26 17:51:40|2274.65|2263.15|2273.9|2262.4|2274.68|2263.18|2273.9|2262.4|24
1735235510000|2024-12-26 17:51:50|2273.91|2262.41|2274.53|2263.03|2274.7|2263.2|2273.91|2262.41|25
1735235520000|2024-12-26 17:52:00|2274.39|2262.89|2274.59|2263.09|2274.81|2263.31|2274.39|2262.89|24
1735235530000|2024-12-26 17:52:10|2274.55|2263.05|2272.91|2261.41|2274.67|2263.17|2272.38|2260.88|13
1735235540000|2024-12-26 17:52:20|2272.77|2261.27|2272.39|2260.89|2272.77|2261.27|2272.39|2260.89|15
1735235550000|2024-12-26 17:52:30|2272.69|2261.19|2270.81|2259.31|2273.33|2261.83|2270.81|2259.31|31
1735235560000|2024-12-26 17:52:40|2270.6|2259.1|2272.07|2260.57|2272.2|2260.7|2270.6|2259.1|24
1735235570000|2024-12-26 17:52:50|2272.11|2260.61|2274.09|2262.59|2274.09|2262.59|2272.11|2260.61|18
1735235580000|2024-12-26 17:53:00|2273.98|2262.48|2274.37|2262.87|2274.37|2262.87|2273.46|2261.96|18
1735235590000|2024-12-26 17:53:10|2274.14|2262.64|2274.28|2262.78|2274.37|2262.87|2274.14|2262.64|4
1735235600000|2024-12-26 17:53:20|2274.33|2262.83|2274.37|2262.87|2274.37|2262.87|2274.05|2262.55|19
1735235610000|2024-12-26 17:53:30|2274.19|2262.69|2274.37|2262.87|2274.37|2262.87|2274.17|2262.67|12
1735235620000|2024-12-26 17:53:40|2274.59|2263.09|2276.54|2265.04|2276.54|2265.04|2274.59|2263.09|10
1735235640000|2024-12-26 17:54:00|2276.56|2265.06|2277.48|2265.98|2277.48|2265.98|2276.56|2265.06|2
1735235650000|2024-12-26 17:54:10|2278.03|2266.53|2278.57|2267.07|2278.57|2267.07|2278.03|2266.53|2
1735235660000|2024-12-26 17:54:20|2278.71|2267.21|2281.5|2270|2281.56|2270.06|2278.71|2267.21|12
1735235670000|2024-12-26 17:54:30|2281.2|2269.7|2280.78|2269.28|2281.42|2269.92|2280.75|2269.25|28
1735235680000|2024-12-26 17:54:40|2281.09|2269.59|2281.18|2269.68|2281.31|2269.81|2280.68|2269.18|37
1735235690000|2024-12-26 17:54:50|2281.29|2269.79|2280.31|2268.81|2281.29|2269.79|2279.98|2268.48|33
1735235700000|2024-12-26 17:55:00|2280.16|2268.66|2278.43|2266.93|2280.23|2268.73|2278.43|2266.93|24
1735235710000|2024-12-26 17:55:10|2278.62|2267.12|2280.04|2268.54|2280.27|2268.77|2278.62|2267.12|20
1735235720000|2024-12-26 17:55:20|2280.16|2268.66|2280.27|2268.77|2280.27|2268.77|2280.16|2268.66|2
1735235740000|2024-12-26 17:55:40|2278.89|2267.39|2277.73|2266.23|2278.89|2267.39|2277.07|2265.57|16
1735235750000|2024-12-26 17:55:50|2277.51|2266.01|2278.04|2266.54|2278.08|2266.58|2277.29|2265.79|33
1735235760000|2024-12-26 17:56:00|2277.97|2266.47|2278.25|2266.75|2278.25|2266.75|2277.79|2266.29|9
1735235770000|2024-12-26 17:56:10|2278.21|2266.71|2278.13|2266.63|2278.21|2266.71|2277.36|2265.86|27
1735235780000|2024-12-26 17:56:20|2277.89|2266.39|2277.93|2266.43|2278.05|2266.55|2277.4|2265.9|28
1735235790000|2024-12-26 17:56:30|2278.05|2266.55|2278.01|2266.51|2278.12|2266.62|2277.68|2266.18|27
1735235800000|2024-12-26 17:56:40|2278.02|2266.52|2278.25|2266.75|2278.25|2266.75|2277.93|2266.43|13
1735235810000|2024-12-26 17:56:50|2277.84|2266.34|2277.63|2266.13|2277.86|2266.36|2277.01|2265.51|21
1735235820000|2024-12-26 17:57:00|2277.38|2265.88|2277.19|2265.69|2277.57|2266.07|2276.59|2265.09|21
1735235830000|2024-12-26 17:57:10|2276.99|2265.49|2275.94|2264.44|2277.29|2265.79|2275.23|2263.73|26
1735235840000|2024-12-26 17:57:20|2275.75|2264.25|2275.88|2264.38|2276.04|2264.54|2275.46|2263.96|22
1735235850000|2024-12-26 17:57:30|2275.95|2264.45|2275.84|2264.34|2276.17|2264.67|2274.94|2263.44|21
1735235860000|2024-12-26 17:57:40|2276.11|2264.61|2275.59|2264.09|2276.14|2264.64|2274.96|2263.46|27
1735235870000|2024-12-26 17:57:50|2275.58|2264.08|2275.21|2263.71|2275.65|2264.15|2274.87|2263.37|21
1735235880000|2024-12-26 17:58:00|2275.13|2263.63|2274.37|2262.87|2275.29|2263.79|2273.91|2262.41|32
1735235890000|2024-12-26 17:58:10|2274.36|2262.86|2274.14|2262.64|2274.38|2262.88|2274.11|2262.61|24
1735235900000|2024-12-26 17:58:20|2274.23|2262.73|2274.75|2263.25|2274.75|2263.25|2274.1|2262.6|10
1735235910000|2024-12-26 17:58:30|2274.81|2263.31|2275.32|2263.82|2275.32|2263.82|2274.81|2263.31|6
1735235920000|2024-12-26 17:58:40|2275.36|2263.86|2275.39|2263.89|2275.39|2263.89|2275.36|2263.86|2
1735235940000|2024-12-26 17:59:00|2275.32|2263.82|2275.39|2263.89|2275.39|2263.89|2275.24|2263.74|6
1735235950000|2024-12-26 17:59:10|2275.26|2263.76|2273.99|2262.49|2275.26|2263.76|2273.99|2262.49|19
1735235960000|2024-12-26 17:59:20|2274.1|2262.6|2273.81|2262.31|2274.32|2262.82|2273.2|2261.7|25
1735235970000|2024-12-26 17:59:30|2273.7|2262.2|2273.06|2261.56|2273.82|2262.32|2272.95|2261.45|25
1735235980000|2024-12-26 17:59:40|2273.18|2261.68|2272.98|2261.48|2273.29|2261.79|2272.98|2261.48|26
1735235990000|2024-12-26 17:59:50|2273.08|2261.58|2273.74|2262.24|2273.85|2262.35|2273.06|2261.56|21
1735236000000|2024-12-26 18:00:00|2273.75|2262.25|2273.08|2261.58|2273.75|2262.25|2272.4|2260.9|30
1735236010000|2024-12-26 18:00:10|2272.93|2261.43|2272.32|2260.82|2273.13|2261.63|2272.32|2260.82|15
1735236020000|2024-12-26 18:00:20|2272.38|2260.88|2272.32|2260.82|2272.62|2261.12|2272.1|2260.6|17
1735236030000|2024-12-26 18:00:30|2272.38|2260.88|2272.62|2261.12|2272.62|2261.12|2272.38|2260.88|8
1735236050000|2024-12-26 18:00:50|2273.31|2261.81|2273.31|2261.81|2273.31|2261.81|2273.31|2261.81|1
1735236060000|2024-12-26 18:01:00|2272.96|2261.46|2272.62|2261.12|2272.96|2261.46|2272.62|2261.12|2
1735236070000|2024-12-26 18:01:10|2272.32|2260.82|2269.56|2258.06|2272.32|2260.82|2269.47|2257.97|7
1735236080000|2024-12-26 18:01:20|2269.75|2258.25|2268.84|2257.34|2269.75|2258.25|2268.48|2256.98|31
1735236090000|2024-12-26 18:01:30|2268.88|2257.38|2268.36|2256.86|2269.13|2257.63|2268.35|2256.85|27
1735236100000|2024-12-26 18:01:40|2268.41|2256.91|2267.71|2256.21|2268.41|2256.91|2267.6|2256.1|24
1735236110000|2024-12-26 18:01:50|2267.83|2256.33|2266.53|2255.03|2267.93|2256.43|2266.53|2255.03|20
1735236120000|2024-12-26 18:02:00|2266.52|2255.02|2267.63|2256.13|2267.63|2256.13|2266.52|2255.02|20
1735236130000|2024-12-26 18:02:10|2268.4|2256.9|2270.13|2258.63|2270.13|2258.63|2268.4|2256.9|9
1735236140000|2024-12-26 18:02:20|2270.2|2258.7|2273.31|2261.81|2273.31|2261.81|2270.2|2258.7|8
1735236150000|2024-12-26 18:02:30|2273.41|2261.91|2274.34|2262.84|2274.34|2262.84|2273.41|2261.91|5
1735236160000|2024-12-26 18:02:40|2274.38|2262.88|2275.18|2263.68|2275.18|2263.68|2274.38|2262.88|4
1735236170000|2024-12-26 18:02:50|2275.45|2263.95|2275.68|2264.18|2275.72|2264.22|2275.45|2263.95|13
1735236180000|2024-12-26 18:03:00|2275.6|2264.1|2276.6|2265.1|2276.6|2265.1|2275.55|2264.05|7
1735236190000|2024-12-26 18:03:10|2276.52|2265.02|2274.66|2263.16|2276.52|2265.02|2274.42|2262.92|30
1735236200000|2024-12-26 18:03:20|2274.69|2263.19|2271.13|2259.63|2274.7|2263.2|2271.01|2259.51|38
1735236210000|2024-12-26 18:03:30|2271.24|2259.74|2271.74|2260.24|2271.74|2260.24|2271.23|2259.73|21
1735236220000|2024-12-26 18:03:40|2271.71|2260.21|2271.15|2259.65|2271.71|2260.21|2270.94|2259.44|20
1735236230000|2024-12-26 18:03:50|2271.2|2259.7|2270.53|2259.03|2271.43|2259.93|2270.08|2258.58|21
1735236240000|2024-12-26 18:04:00|2270.49|2258.99|2270.12|2258.62|2271.17|2259.67|2269.83|2258.33|28
1735236250000|2024-12-26 18:04:10|2269.99|2258.49|2269.19|2257.69|2269.99|2258.49|2268.56|2257.06|29
1735236260000|2024-12-26 18:04:20|2269.2|2257.7|2268.56|2257.06|2269.24|2257.74|2268.56|2257.06|12
1735236270000|2024-12-26 18:04:30|2267.11|2255.61|2265.86|2254.36|2267.11|2255.61|2265.85|2254.35|4
1735236280000|2024-12-26 18:04:40|2266.04|2254.54|2266.04|2254.54|2266.18|2254.68|2265.75|2254.25|27
1735236290000|2024-12-26 18:04:50|2266.09|2254.59|2270.12|2258.62|2270.16|2258.66|2266.04|2254.54|26
1735236300000|2024-12-26 18:05:00|2270.23|2258.73|2269.23|2257.73|2270.27|2258.77|2269.19|2257.69|24
1735236310000|2024-12-26 18:05:10|2268.87|2257.37|2267.04|2255.54|2268.87|2257.37|2267.04|2255.54|24
1735236320000|2024-12-26 18:05:20|2266.59|2255.09|2266.5|2255|2267.05|2255.55|2266.42|2254.92|24
1735236330000|2024-12-26 18:05:30|2266.38|2254.88|2264.09|2252.59|2266.38|2254.88|2263.97|2252.47|22
1735236340000|2024-12-26 18:05:40|2264.11|2252.61|2264.89|2253.39|2265.58|2254.08|2264.11|2252.61|24
1735236350000|2024-12-26 18:05:50|2264.94|2253.44|2265.85|2254.35|2265.88|2254.38|2264.94|2253.44|10
1735236360000|2024-12-26 18:06:00|2265.8|2254.3|2264.51|2253.01|2265.85|2254.35|2264.5|2253|36
1735236370000|2024-12-26 18:06:10|2264.62|2253.12|2265.51|2254.01|2265.51|2254.01|2264.62|2253.12|17
1735236380000|2024-12-26 18:06:20|2265.75|2254.25|2265.99|2254.49|2265.99|2254.49|2265.75|2254.25|2
1735236390000|2024-12-26 18:06:30|2266.08|2254.58|2266.75|2255.25|2266.75|2255.25|2266.08|2254.58|4
1735236400000|2024-12-26 18:06:40|2266.92|2255.42|2267.09|2255.59|2267.09|2255.59|2266.92|2255.42|2
1735236410000|2024-12-26 18:06:50|2267.15|2255.65|2269.32|2257.82|2269.32|2257.82|2267.15|2255.65|7
1735236420000|2024-12-26 18:07:00|2269.59|2258.09|2271.39|2259.89|2271.39|2259.89|2269.59|2258.09|2
1735236430000|2024-12-26 18:07:10|2270.78|2259.28|2270.68|2259.18|2270.83|2259.33|2270.63|2259.13|11
1735236440000|2024-12-26 18:07:20|2270.72|2259.22|2270.98|2259.48|2271.39|2259.89|2269.8|2258.3|26
1735236450000|2024-12-26 18:07:30|2270.89|2259.39|2271.19|2259.69|2272.21|2260.71|2270.89|2259.39|26
1735236460000|2024-12-26 18:07:40|2270.51|2259.01|2270.04|2258.54|2270.91|2259.41|2269.15|2257.65|23
1735236480000|2024-12-26 18:08:00|2270.55|2259.05|2268.9|2257.4|2271.05|2259.55|2268.9|2257.4|25
1735236490000|2024-12-26 18:08:10|2268.4|2256.9|2269.74|2258.24|2269.8|2258.3|2268.16|2256.66|35
1735236500000|2024-12-26 18:08:20|2269.78|2258.28|2269.8|2258.3|2269.8|2258.3|2269.74|2258.24|13
1735236510000|2024-12-26 18:08:30|2269.76|2258.26|2269.67|2258.17|2270.41|2258.91|2269.62|2258.12|26
1735236520000|2024-12-26 18:08:40|2269.55|2258.05|2270.74|2259.24|2270.74|2259.24|2269.13|2257.63|24
1735236530000|2024-12-26 18:08:50|2270.89|2259.39|2271.41|2259.91|2271.41|2259.91|2270.89|2259.39|4
1735236540000|2024-12-26 18:09:00|2271.39|2259.89|2271.41|2259.91|2271.41|2259.91|2271.39|2259.89|2
1735236550000|2024-12-26 18:09:10|2271.63|2260.13|2272.41|2260.91|2272.41|2260.91|2271.63|2260.13|2
1735236560000|2024-12-26 18:09:20|2272.55|2261.05|2272.7|2261.2|2272.7|2261.2|2272.55|2261.05|2
1735236570000|2024-12-26 18:09:30|2272.94|2261.44|2272.63|2261.13|2274.15|2262.65|2272.59|2261.09|18
1735236580000|2024-12-26 18:09:40|2272.62|2261.12|2272.78|2261.28|2272.78|2261.28|2271.84|2260.34|29
1735236590000|2024-12-26 18:09:50|2272.79|2261.29|2272.7|2261.2|2272.83|2261.33|2272.7|2261.2|6
1735236600000|2024-12-26 18:10:00|2272.76|2261.26|2272.54|2261.04|2272.83|2261.33|2271.7|2260.2|33
1735236610000|2024-12-26 18:10:10|2272.55|2261.05|2271.6|2260.1|2272.67|2261.17|2271.05|2259.55|29
1735236620000|2024-12-26 18:10:20|2271.59|2260.09|2271.88|2260.38|2271.88|2260.38|2271.32|2259.82|12
1735236630000|2024-12-26 18:10:30|2272.04|2260.54|2272.2|2260.7|2272.2|2260.7|2272.04|2260.54|2
1735236640000|2024-12-26 18:10:40|2272.04|2260.54|2272.18|2260.68|2272.2|2260.7|2272.04|2260.54|13
1735236650000|2024-12-26 18:10:50|2272.05|2260.55|2272.2|2260.7|2272.2|2260.7|2271.95|2260.45|10
1735236660000|2024-12-26 18:11:00|2272.16|2260.66|2269.57|2258.07|2272.16|2260.66|2269.55|2258.05|25
1735236670000|2024-12-26 18:11:10|2269.58|2258.08|2269.1|2257.6|2269.84|2258.34|2268.85|2257.35|28
1735236680000|2024-12-26 18:11:20|2268.99|2257.49|2270.42|2258.92|2270.42|2258.92|2268.99|2257.49|17
1735236700000|2024-12-26 18:11:40|2271.31|2259.81|2272.2|2260.7|2272.2|2260.7|2271.31|2259.81|2
1735236710000|2024-12-26 18:11:50|2272.09|2260.59|2272.2|2260.7|2272.2|2260.7|2272.09|2260.59|2
1735236720000|2024-12-26 18:12:00|2272.09|2260.59|2272.2|2260.7|2272.2|2260.7|2272.09|2260.59|3
1735236740000|2024-12-26 18:12:20|2272.09|2260.59|2272.2|2260.7|2272.2|2260.7|2271.65|2260.15|13
1735236750000|2024-12-26 18:12:30|2272.17|2260.67|2271.58|2260.08|2272.17|2260.67|2270.85|2259.35|16
1735236760000|2024-12-26 18:12:40|2271.24|2259.74|2271.99|2260.49|2271.99|2260.49|2271.24|2259.74|28
1735236770000|2024-12-26 18:12:50|2271.98|2260.48|2271.6|2260.1|2271.98|2260.48|2270.94|2259.44|20
1735236780000|2024-12-26 18:13:00|2271.71|2260.21|2272.2|2260.7|2272.2|2260.7|2270.78|2259.28|29
1735236810000|2024-12-26 18:13:30|2272.52|2261.02|2273.96|2262.46|2273.96|2262.46|2272.52|2261.02|6
1735236830000|2024-12-26 18:13:50|2274.06|2262.56|2276.28|2264.78|2276.28|2264.78|2274.06|2262.56|4
1735236840000|2024-12-26 18:14:00|2277.68|2266.18|2277.68|2266.18|2277.68|2266.18|2277.68|2266.18|1
1735236850000|2024-12-26 18:14:10|2277.57|2266.07|2276.62|2265.12|2277.57|2266.07|2275.99|2264.49|15
1735236860000|2024-12-26 18:14:20|2276.66|2265.16|2275.83|2264.33|2276.66|2265.16|2275.75|2264.25|22
1735236870000|2024-12-26 18:14:30|2275.87|2264.37|2275.44|2263.94|2276.02|2264.52|2274.85|2263.35|32
1735236880000|2024-12-26 18:14:40|2275.43|2263.93|2275.87|2264.37|2275.87|2264.37|2275.43|2263.93|7
1735236890000|2024-12-26 18:14:50|2275.81|2264.31|2275.52|2264.02|2275.93|2264.43|2275.14|2263.64|14
1735236900000|2024-12-26 18:15:00|2275.53|2264.03|2275.96|2264.46|2276.15|2264.65|2275.21|2263.71|19
1735236910000|2024-12-26 18:15:10|2275.86|2264.36|2277|2265.5|2277|2265.5|2275.68|2264.18|13
1735236920000|2024-12-26 18:15:20|2277.09|2265.59|2278.24|2266.74|2278.24|2266.74|2277.09|2265.59|6
1735236930000|2024-12-26 18:15:30|2278.25|2266.75|2280.01|2268.51|2280.01|2268.51|2278.25|2266.75|5
1735236940000|2024-12-26 18:15:40|2279.82|2268.32|2278.79|2267.29|2279.82|2268.32|2278.79|2267.29|4
1735236950000|2024-12-26 18:15:50|2278.33|2266.83|2279.43|2267.93|2279.53|2268.03|2278.15|2266.65|31
1735236960000|2024-12-26 18:16:00|2279.13|2267.63|2279.92|2268.42|2280.01|2268.51|2278.97|2267.47|21
1735236970000|2024-12-26 18:16:10|2280.01|2268.51|2280.51|2269.01|2280.51|2269.01|2280.01|2268.51|3
1735236980000|2024-12-26 18:16:20|2280.58|2269.08|2280.61|2269.11|2280.92|2269.42|2280.55|2269.05|5
1735236990000|2024-12-26 18:16:30|2280.28|2268.78|2280.42|2268.92|2280.5|2269|2278.86|2267.36|35
1735237000000|2024-12-26 18:16:40|2280.47|2268.97|2280.47|2268.97|2280.47|2268.97|2280.42|2268.92|5
1735237030000|2024-12-26 18:17:10|2280.77|2269.27|2281.38|2269.88|2281.38|2269.88|2280.77|2269.27|4
1735237040000|2024-12-26 18:17:20|2281.52|2270.02|2281.66|2270.16|2281.66|2270.16|2281.52|2270.02|2
1735237060000|2024-12-26 18:17:40|2281.51|2270.01|2280.47|2268.97|2281.51|2270.01|2280.47|2268.97|8
1735237090000|2024-12-26 18:18:10|2280.54|2269.04|2280.47|2268.97|2280.57|2269.07|2280.47|2268.97|3
1735237100000|2024-12-26 18:18:20|2280.57|2269.07|2280.67|2269.17|2280.67|2269.17|2280.56|2269.06|9
1735237110000|2024-12-26 18:18:30|2280.9|2269.4|2281.39|2269.89|2281.39|2269.89|2280.9|2269.4|3
1735237120000|2024-12-26 18:18:40|2282.17|2270.67|2282.23|2270.73|2282.23|2270.73|2281.81|2270.31|6
1735237130000|2024-12-26 18:18:50|2282.11|2270.61|2282.23|2270.73|2282.23|2270.73|2282.11|2270.61|2
1735237140000|2024-12-26 18:19:00|2282.14|2270.64|2282.22|2270.72|2282.22|2270.72|2281.58|2270.08|17
1735237150000|2024-12-26 18:19:10|2282.21|2270.71|2281.67|2270.17|2282.22|2270.72|2281.67|2270.17|14
1735237160000|2024-12-26 18:19:20|2281.68|2270.18|2281.86|2270.36|2281.86|2270.36|2281.68|2270.18|4
1735237180000|2024-12-26 18:19:40|2282.44|2270.94|2283.03|2271.53|2283.03|2271.53|2282.44|2270.94|2
1735237190000|2024-12-26 18:19:50|2282.96|2271.46|2281.67|2270.17|2282.96|2271.46|2281.55|2270.05|27
1735237200000|2024-12-26 18:20:00|2281.73|2270.23|2282.74|2271.24|2282.86|2271.36|2281.69|2270.19|25
1735237210000|2024-12-26 18:20:10|2282.87|2271.37|2285.05|2273.55|2285.05|2273.55|2282.87|2271.37|15
1735237220000|2024-12-26 18:20:20|2285.11|2273.61|2284.24|2272.74|2285.26|2273.76|2284.1|2272.6|19
1735237230000|2024-12-26 18:20:30|2284.3|2272.8|2284.8|2273.3|2284.98|2273.48|2283.74|2272.24|23
1735237240000|2024-12-26 18:20:40|2284.91|2273.41|2283.29|2271.79|2284.91|2273.41|2282.47|2270.97|24
1735237250000|2024-12-26 18:20:50|2283.26|2271.76|2283.12|2271.62|2283.44|2271.94|2283.11|2271.61|19
1735237260000|2024-12-26 18:21:00|2283.15|2271.65|2283.54|2272.04|2283.54|2272.04|2282.93|2271.43|19
1735237270000|2024-12-26 18:21:10|2283.32|2271.82|2283.54|2272.04|2283.54|2272.04|2283.32|2271.82|12
1735237280000|2024-12-26 18:21:20|2283.5|2272|2282.76|2271.26|2283.5|2272|2282.71|2271.21|16
1735237290000|2024-12-26 18:21:30|2282.65|2271.15|2283.38|2271.88|2283.38|2271.88|2282.23|2270.73|27
1735237300000|2024-12-26 18:21:40|2283.35|2271.85|2283.2|2271.7|2283.54|2272.04|2283.18|2271.68|16
1735237310000|2024-12-26 18:21:50|2283.24|2271.74|2283.54|2272.04|2283.54|2272.04|2283.24|2271.74|10
1735237330000|2024-12-26 18:22:10|2282.83|2271.33|2282.13|2270.63|2282.83|2271.33|2282.13|2270.63|2
1735237350000|2024-12-26 18:22:30|2281.03|2269.53|2279.2|2267.7|2281.03|2269.53|2279.14|2267.64|7
1735237360000|2024-12-26 18:22:40|2279.14|2267.64|2280.43|2268.93|2280.54|2269.04|2279.14|2267.64|15
1735237370000|2024-12-26 18:22:50|2280.54|2269.04|2280.26|2268.76|2280.55|2269.05|2279.62|2268.12|25
1735237380000|2024-12-26 18:23:00|2280.37|2268.87|2280.68|2269.18|2280.85|2269.35|2279.76|2268.26|30
1735237390000|2024-12-26 18:23:10|2280.72|2269.22|2280.98|2269.48|2280.99|2269.49|2279.52|2268.02|33
1735237400000|2024-12-26 18:23:20|2280.72|2269.22|2280.52|2269.02|2281.04|2269.54|2280.25|2268.75|16
1735237410000|2024-12-26 18:23:30|2280.6|2269.1|2280.92|2269.42|2281.07|2269.57|2280.49|2268.99|26
1735237420000|2024-12-26 18:23:40|2280.81|2269.31|2280.85|2269.35|2280.99|2269.49|2280.71|2269.21|19
1735237430000|2024-12-26 18:23:50|2280.84|2269.34|2281.07|2269.57|2281.07|2269.57|2280.33|2268.83|21
1735237440000|2024-12-26 18:24:00|2281.1|2269.6|2280.14|2268.64|2281.1|2269.6|2279.82|2268.32|24
1735237460000|2024-12-26 18:24:20|2280.78|2269.28|2281.42|2269.92|2281.42|2269.92|2280.78|2269.28|2
1735237470000|2024-12-26 18:24:30|2281.11|2269.61|2281.13|2269.63|2281.24|2269.74|2280.25|2268.75|20
1735237480000|2024-12-26 18:24:40|2281.24|2269.74|2281.42|2269.92|2281.42|2269.92|2281.24|2269.74|9
1735237500000|2024-12-26 18:25:00|2280.87|2269.37|2280.43|2268.93|2280.87|2269.37|2280.24|2268.74|10
1735237510000|2024-12-26 18:25:10|2280.92|2269.42|2281.95|2270.45|2281.95|2270.45|2280.92|2269.42|4
1735237520000|2024-12-26 18:25:20|2282.01|2270.51|2282.27|2270.77|2282.27|2270.77|2282.01|2270.51|5
1735237530000|2024-12-26 18:25:30|2282.39|2270.89|2283.55|2272.05|2283.55|2272.05|2282.39|2270.89|2
1735237540000|2024-12-26 18:25:40|2283.67|2272.17|2284.26|2272.76|2284.26|2272.76|2283.67|2272.17|2
1735237570000|2024-12-26 18:26:10|2284.88|2273.38|2285.49|2273.99|2285.49|2273.99|2284.88|2273.38|2
1735237620000|2024-12-26 18:27:00|2286.1|2274.6|2286.1|2274.6|2286.1|2274.6|2286.1|2274.6|1
1735237630000|2024-12-26 18:27:10|2286.15|2274.65|2286.5|2275|2286.5|2275|2286.15|2274.65|2
1735237660000|2024-12-26 18:27:40|2286.4|2274.9|2285.88|2274.38|2286.4|2274.9|2285.79|2274.29|8
1735237670000|2024-12-26 18:27:50|2285.54|2274.04|2285.59|2274.09|2285.61|2274.11|2285.49|2273.99|15
1735237680000|2024-12-26 18:28:00|2285.6|2274.1|2285.45|2273.95|2285.84|2274.34|2285.45|2273.95|9
1735237810000|2024-12-26 18:30:10|2285.87|2274.37|2286.29|2274.79|2286.29|2274.79|2285.87|2274.37|2
1735237820000|2024-12-26 18:30:20|2285.93|2274.43|2285.88|2274.38|2286.01|2274.51|2285.69|2274.19|31
1735237830000|2024-12-26 18:30:30|2286.01|2274.51|2285.97|2274.47|2286.25|2274.75|2285.73|2274.23|25
1735237840000|2024-12-26 18:30:40|2285.86|2274.36|2286.17|2274.67|2286.17|2274.67|2285.79|2274.29|31
1735237850000|2024-12-26 18:30:50|2286.16|2274.66|2286.11|2274.61|2286.2|2274.7|2285.85|2274.35|14
1735237860000|2024-12-26 18:31:00|2286.12|2274.62|2286.29|2274.79|2286.29|2274.79|2286.12|2274.62|4
1735237870000|2024-12-26 18:31:10|2286.18|2274.68|2285.45|2273.95|2286.18|2274.68|2285.45|2273.95|5
1735237920000|2024-12-26 18:32:00|2286.29|2274.79|2286.46|2274.96|2286.46|2274.96|2286.29|2274.79|3
1735237930000|2024-12-26 18:32:10|2286.51|2275.01|2287.5|2276|2287.5|2276|2286.51|2275.01|7
1735237940000|2024-12-26 18:32:20|2287.52|2276.02|2287.72|2276.22|2287.72|2276.22|2287.52|2276.02|2
1735237950000|2024-12-26 18:32:30|2288.11|2276.61|2287.5|2276|2288.11|2276.61|2287.5|2276|5
1735237960000|2024-12-26 18:32:40|2287.6|2276.1|2287.5|2276|2287.61|2276.11|2287.5|2276|4
1735237970000|2024-12-26 18:32:50|2287.58|2276.08|2287.5|2276|2287.58|2276.08|2287.5|2276|10
1735237980000|2024-12-26 18:33:00|2287.55|2276.05|2288.07|2276.57|2288.08|2276.58|2287.5|2276|18
1735237990000|2024-12-26 18:33:10|2288.02|2276.52|2288.04|2276.54|2288.11|2276.61|2287.57|2276.07|26
1735238000000|2024-12-26 18:33:20|2287.82|2276.32|2287.5|2276|2287.82|2276.32|2287.5|2276|7
1735238010000|2024-12-26 18:33:30|2287.56|2276.06|2287.5|2276|2287.57|2276.07|2287.5|2276|4
1735238040000|2024-12-26 18:34:00|2286.98|2275.48|2285.45|2273.95|2286.98|2275.48|2285.45|2273.95|4
1735238060000|2024-12-26 18:34:20|2284.86|2273.36|2284.26|2272.76|2284.86|2273.36|2284.26|2272.76|2
1735238080000|2024-12-26 18:34:40|2283.53|2272.03|2280.71|2269.21|2283.53|2272.03|2280.11|2268.61|28
1735238090000|2024-12-26 18:34:50|2280.77|2269.27|2282.42|2270.92|2282.42|2270.92|2280.52|2269.02|34
1735238100000|2024-12-26 18:35:00|2282.45|2270.95|2283.13|2271.63|2283.37|2271.87|2282.23|2270.73|16
1735238110000|2024-12-26 18:35:10|2283.02|2271.52|2279.84|2268.34|2283.02|2271.52|2279.84|2268.34|20
1735238120000|2024-12-26 18:35:20|2279.74|2268.24|2281.12|2269.62|2281.18|2269.68|2279.45|2267.95|28
1735238130000|2024-12-26 18:35:30|2280.99|2269.49|2281.25|2269.75|2281.37|2269.87|2280.97|2269.47|17
1735238140000|2024-12-26 18:35:40|2281.26|2269.76|2282.63|2271.13|2282.98|2271.48|2281.2|2269.7|19
1735238150000|2024-12-26 18:35:50|2282.48|2270.98|2282.21|2270.71|2283.08|2271.58|2282.21|2270.71|15
1735238160000|2024-12-26 18:36:00|2282.15|2270.65|2283.26|2271.76|2283.26|2271.76|2282.02|2270.52|20
1735238170000|2024-12-26 18:36:10|2283.27|2271.77|2283.55|2272.05|2283.55|2272.05|2283.27|2271.77|12
1735238180000|2024-12-26 18:36:20|2283.46|2271.96|2283.55|2272.05|2283.55|2272.05|2282.84|2271.34|8
1735238190000|2024-12-26 18:36:30|2283.46|2271.96|2283.55|2272.05|2283.55|2272.05|2282.68|2271.18|16
1735238200000|2024-12-26 18:36:40|2283.51|2272.01|2282.33|2270.83|2283.51|2272.01|2282.29|2270.79|31
1735238210000|2024-12-26 18:36:50|2281.81|2270.31|2282.83|2271.33|2282.83|2271.33|2281.72|2270.22|31
1735238220000|2024-12-26 18:37:00|2282.98|2271.48|2283.41|2271.91|2283.41|2271.91|2282.98|2271.48|14
1735238230000|2024-12-26 18:37:10|2283.58|2272.08|2283.74|2272.24|2283.74|2272.24|2283.58|2272.08|2
1735238260000|2024-12-26 18:37:40|2283.73|2272.23|2283.61|2272.11|2283.73|2272.23|2283.56|2272.06|12
1735238270000|2024-12-26 18:37:50|2283.59|2272.09|2283.74|2272.24|2283.74|2272.24|2283.59|2272.09|3
1735238280000|2024-12-26 18:38:00|2283.83|2272.33|2284.05|2272.55|2284.05|2272.55|2283.83|2272.33|2
1735238290000|2024-12-26 18:38:10|2284.15|2272.65|2284.35|2272.85|2284.35|2272.85|2284.15|2272.65|2
1735238310000|2024-12-26 18:38:30|2284.2|2272.7|2283.76|2272.26|2284.26|2272.76|2283.54|2272.04|14
1735238320000|2024-12-26 18:38:40|2283.75|2272.25|2282.89|2271.39|2284.29|2272.79|2282.53|2271.03|31
1735238330000|2024-12-26 18:38:50|2282.84|2271.34|2281.63|2270.13|2282.98|2271.48|2281.63|2270.13|18
1735238340000|2024-12-26 18:39:00|2281.7|2270.2|2282.31|2270.81|2282.36|2270.86|2281.63|2270.13|22
1735238350000|2024-12-26 18:39:10|2282.08|2270.58|2282.07|2270.57|2282.22|2270.72|2281.5|2270|21
1735238360000|2024-12-26 18:39:20|2281.96|2270.46|2281.16|2269.66|2281.96|2270.46|2280.53|2269.03|20
1735238370000|2024-12-26 18:39:30|2281.36|2269.86|2280.27|2268.77|2281.36|2269.86|2279.93|2268.43|23
1735238380000|2024-12-26 18:39:40|2279.49|2267.99|2279.8|2268.3|2279.93|2268.43|2279.29|2267.79|22
1735238390000|2024-12-26 18:39:50|2279.95|2268.45|2280.96|2269.46|2281.12|2269.62|2279.88|2268.38|29
1735238400000|2024-12-26 18:40:00|2280.45|2268.95|2279.49|2267.99|2280.45|2268.95|2279.33|2267.83|19
1735238410000|2024-12-26 18:40:10|2279.84|2268.34|2279.34|2267.84|2280.23|2268.73|2279|2267.5|23
1735238420000|2024-12-26 18:40:20|2279.05|2267.55|2280.14|2268.64|2280.23|2268.73|2278.81|2267.31|19
1735238430000|2024-12-26 18:40:30|2280.13|2268.63|2280.23|2268.73|2280.23|2268.73|2280.13|2268.63|10
1735238450000|2024-12-26 18:40:50|2280.07|2268.57|2279.75|2268.25|2280.23|2268.73|2279.43|2267.93|25
1735238470000|2024-12-26 18:41:10|2279.99|2268.49|2280.23|2268.73|2280.23|2268.73|2279.99|2268.49|2
1735238490000|2024-12-26 18:41:30|2280.37|2268.87|2280.5|2269|2280.5|2269|2280.37|2268.87|2
1735238500000|2024-12-26 18:41:40|2280.63|2269.13|2281.76|2270.26|2281.76|2270.26|2280.63|2269.13|4
1735238540000|2024-12-26 18:42:20|2281.73|2270.23|2281.26|2269.76|2281.73|2270.23|2281.04|2269.54|7
1735238550000|2024-12-26 18:42:30|2281.59|2270.09|2280.67|2269.17|2281.59|2270.09|2280.67|2269.17|27
1735238560000|2024-12-26 18:42:40|2280.78|2269.28|2281.51|2270.01|2281.51|2270.01|2280.67|2269.17|24
1735238570000|2024-12-26 18:42:50|2281.46|2269.96|2281.76|2270.26|2281.76|2270.26|2281.45|2269.95|22
1735238580000|2024-12-26 18:43:00|2281.51|2270.01|2281.75|2270.25|2281.76|2270.26|2281.26|2269.76|13
1735238590000|2024-12-26 18:43:10|2281.76|2270.26|2281.76|2270.26|2281.76|2270.26|2281.76|2270.26|1
1735238600000|2024-12-26 18:43:20|2281.53|2270.03|2281.76|2270.26|2281.76|2270.26|2281.34|2269.84|16
1735238610000|2024-12-26 18:43:30|2281.71|2270.21|2281.76|2270.26|2281.76|2270.26|2281.71|2270.21|2
1735238620000|2024-12-26 18:43:40|2281.83|2270.33|2283.38|2271.88|2283.38|2271.88|2281.83|2270.33|5
1735238630000|2024-12-26 18:43:50|2283.46|2271.96|2284.54|2273.04|2284.54|2273.04|2283.46|2271.96|4
1735238640000|2024-12-26 18:44:00|2284.41|2272.91|2283.36|2271.86|2284.47|2272.97|2283.33|2271.83|20
1735238650000|2024-12-26 18:44:10|2283.3|2271.8|2284.01|2272.51|2284.01|2272.51|2283.29|2271.79|12
1735238660000|2024-12-26 18:44:20|2284.13|2272.63|2283.93|2272.43|2284.23|2272.73|2283.47|2271.97|24
1735238670000|2024-12-26 18:44:30|2284.07|2272.57|2284.35|2272.85|2284.44|2272.94|2284.07|2272.57|18
1735238680000|2024-12-26 18:44:40|2284.39|2272.89|2283.33|2271.83|2284.39|2272.89|2283.18|2271.68|24
1735238690000|2024-12-26 18:44:50|2283.5|2272|2284.18|2272.68|2284.31|2272.81|2283.5|2272|19
1735238700000|2024-12-26 18:45:00|2284.17|2272.67|2284.54|2273.04|2284.54|2273.04|2284.16|2272.66|15
1735238730000|2024-12-26 18:45:30|2284.95|2273.45|2285.36|2273.86|2285.36|2273.86|2284.95|2273.45|2
1735238760000|2024-12-26 18:46:00|2285.51|2274.01|2286.02|2274.52|2286.02|2274.52|2285.51|2274.01|4
1735238790000|2024-12-26 18:46:30|2285.94|2274.44|2285.82|2274.32|2285.94|2274.44|2285.33|2273.83|7
1735238800000|2024-12-26 18:46:40|2285.8|2274.3|2286.02|2274.52|2286.02|2274.52|2285.77|2274.27|15
1735238820000|2024-12-26 18:47:00|2286.34|2274.84|2286.67|2275.17|2286.67|2275.17|2286.34|2274.84|7
1735238830000|2024-12-26 18:47:10|2286.64|2275.14|2285.84|2274.34|2286.64|2275.14|2285.72|2274.22|15
1735238840000|2024-12-26 18:47:20|2285.73|2274.23|2285.98|2274.48|2286.13|2274.63|2285.65|2274.15|14
1735238850000|2024-12-26 18:47:30|2285.39|2273.89|2284.95|2273.45|2285.42|2273.92|2284.36|2272.86|23
1735238860000|2024-12-26 18:47:40|2285.01|2273.51|2284.85|2273.35|2285.62|2274.12|2284.75|2273.25|25
1735238870000|2024-12-26 18:47:50|2284.94|2273.44|2285.12|2273.62|2285.23|2273.73|2284.94|2273.44|15
1735238880000|2024-12-26 18:48:00|2285.1|2273.6|2285.01|2273.51|2285.12|2273.62|2284.99|2273.49|17
1735238990000|2024-12-26 18:49:50|2283.86|2272.36|2282.25|2270.75|2283.86|2272.36|2281.95|2270.45|13
1735239000000|2024-12-26 18:50:00|2282.26|2270.76|2281.32|2269.82|2282.36|2270.86|2281.22|2269.72|25
1735239010000|2024-12-26 18:50:10|2281.16|2269.66|2282|2270.5|2282|2270.5|2280.74|2269.24|21
1735239020000|2024-12-26 18:50:20|2281.98|2270.48|2281.98|2270.48|2281.98|2270.48|2281.97|2270.47|9
1735239030000|2024-12-26 18:50:30|2281.87|2270.37|2282|2270.5|2282|2270.5|2281.87|2270.37|8
1735239040000|2024-12-26 18:50:40|2281.87|2270.37|2281.88|2270.38|2281.94|2270.44|2281.77|2270.27|12
1735239050000|2024-12-26 18:50:50|2281.91|2270.41|2281.87|2270.37|2281.99|2270.49|2281.87|2270.37|5
1735239060000|2024-12-26 18:51:00|2281.88|2270.38|2282|2270.5|2282|2270.5|2281.88|2270.38|15
1735239070000|2024-12-26 18:51:10|2281.87|2270.37|2281.69|2270.19|2281.87|2270.37|2281.64|2270.14|16
1735239080000|2024-12-26 18:51:20|2281.74|2270.24|2281.13|2269.63|2281.84|2270.34|2281.08|2269.58|21
1735239090000|2024-12-26 18:51:30|2281.12|2269.62|2280.33|2268.83|2281.12|2269.62|2279.86|2268.36|26
1735239100000|2024-12-26 18:51:40|2280.27|2268.77|2280.09|2268.59|2280.27|2268.77|2279.8|2268.3|19
1735239110000|2024-12-26 18:51:50|2280.07|2268.57|2280.13|2268.63|2280.22|2268.72|2279.94|2268.44|19
1735239120000|2024-12-26 18:52:00|2279.96|2268.46|2280.81|2269.31|2280.81|2269.31|2279.9|2268.4|20
1735239130000|2024-12-26 18:52:10|2280.92|2269.42|2281|2269.5|2281|2269.5|2280.83|2269.33|9
1735239180000|2024-12-26 18:53:00|2281.32|2269.82|2282.42|2270.92|2282.42|2270.92|2281.32|2269.82|5
1735239190000|2024-12-26 18:53:10|2282.84|2271.34|2283.23|2271.73|2283.23|2271.73|2282.84|2271.34|2
1735239200000|2024-12-26 18:53:20|2283.36|2271.86|2283.85|2272.35|2283.85|2272.35|2283.36|2271.86|4
1735239210000|2024-12-26 18:53:30|2283.79|2272.29|2283.47|2271.97|2283.79|2272.29|2282.96|2271.46|19
1735239220000|2024-12-26 18:53:40|2283.46|2271.96|2283.57|2272.07|2283.57|2272.07|2283.24|2271.74|22
1735239230000|2024-12-26 18:53:50|2283.39|2271.89|2283.21|2271.71|2283.57|2272.07|2283.17|2271.67|24
1735239240000|2024-12-26 18:54:00|2283.2|2271.7|2283.85|2272.35|2283.85|2272.35|2283|2271.5|16
1735239270000|2024-12-26 18:54:30|2284.01|2272.51|2283.75|2272.25|2284.13|2272.63|2283.75|2272.25|17
1735239290000|2024-12-26 18:54:50|2283.77|2272.27|2283.75|2272.25|2283.88|2272.38|2283.75|2272.25|10
1735239300000|2024-12-26 18:55:00|2283.86|2272.36|2283.93|2272.43|2284.03|2272.53|2283.75|2272.25|15
1735239310000|2024-12-26 18:55:10|2283.81|2272.31|2283.75|2272.25|2284.36|2272.86|2283.75|2272.25|33
1735239330000|2024-12-26 18:55:30|2283.76|2272.26|2284.34|2272.84|2284.34|2272.84|2283.75|2272.25|18
1735239340000|2024-12-26 18:55:40|2284.32|2272.82|2284.04|2272.54|2284.34|2272.84|2284.04|2272.54|16
1735239350000|2024-12-26 18:55:50|2283.89|2272.39|2284.31|2272.81|2284.41|2272.91|2283.82|2272.32|24
1735239360000|2024-12-26 18:56:00|2284.22|2272.72|2283.75|2272.25|2284.29|2272.79|2283.75|2272.25|6
1735239520000|2024-12-26 18:58:40|2282.91|2271.41|2281|2269.5|2282.91|2271.41|2280.93|2269.43|10
1735239530000|2024-12-26 18:58:50|2280.93|2269.43|2280.68|2269.18|2280.93|2269.43|2280.12|2268.62|25
1735239540000|2024-12-26 18:59:00|2280.72|2269.22|2280.9|2269.4|2280.98|2269.48|2280.72|2269.22|19
1735239550000|2024-12-26 18:59:10|2280.93|2269.43|2280.94|2269.44|2281.06|2269.56|2280.93|2269.43|18
1735239560000|2024-12-26 18:59:20|2280.95|2269.45|2281.03|2269.53|2281.12|2269.62|2280.94|2269.44|14
1735239570000|2024-12-26 18:59:30|2281.05|2269.55|2281.23|2269.73|2281.23|2269.73|2281.02|2269.52|13
1735239580000|2024-12-26 18:59:40|2281.41|2269.91|2281.6|2270.1|2281.6|2270.1|2281.41|2269.91|2
1735239600000|2024-12-26 19:00:00|2281.46|2269.96|2281.6|2270.1|2281.6|2270.1|2280.84|2269.34|18
1735239630000|2024-12-26 19:00:30|2281.59|2270.09|2281.24|2269.74|2281.59|2270.09|2281.17|2269.67|29
1735239640000|2024-12-26 19:00:40|2281.27|2269.77|2281.41|2269.91|2281.42|2269.92|2281.22|2269.72|15
1735239650000|2024-12-26 19:00:50|2281.36|2269.86|2280.26|2268.76|2281.36|2269.86|2279.9|2268.4|29
1735239660000|2024-12-26 19:01:00|2280.24|2268.74|2279.45|2267.95|2280.24|2268.74|2279.45|2267.95|20
1735239670000|2024-12-26 19:01:10|2279.19|2267.69|2278.9|2267.4|2279.44|2267.94|2278.88|2267.38|24
1735239680000|2024-12-26 19:01:20|2278.77|2267.27|2278.29|2266.79|2279.31|2267.81|2278.29|2266.79|24
1735239690000|2024-12-26 19:01:30|2278.41|2266.91|2279.21|2267.71|2279.5|2268|2278.35|2266.85|25
1735239700000|2024-12-26 19:01:40|2279.18|2267.68|2280.06|2268.56|2280.24|2268.74|2279.05|2267.55|22
1735239710000|2024-12-26 19:01:50|2280.05|2268.55|2280.17|2268.67|2280.17|2268.67|2280.01|2268.51|10
1735239720000|2024-12-26 19:02:00|2279.99|2268.49|2279.6|2268.1|2280.17|2268.67|2279.6|2268.1|10
1735239730000|2024-12-26 19:02:10|2279.87|2268.37|2279.09|2267.59|2279.91|2268.41|2278.45|2266.95|33
1735239740000|2024-12-26 19:02:20|2279.17|2267.67|2278.74|2267.24|2279.42|2267.92|2278.74|2267.24|23
1735239750000|2024-12-26 19:02:30|2278.77|2267.27|2279.48|2267.98|2279.48|2267.98|2278.58|2267.08|24
1735239760000|2024-12-26 19:02:40|2279.61|2268.11|2279.07|2267.57|2279.61|2268.11|2278.83|2267.33|17
1735239770000|2024-12-26 19:02:50|2279|2267.5|2276.96|2265.46|2279.15|2267.65|2276.93|2265.43|31
1735239780000|2024-12-26 19:03:00|2277.05|2265.55|2276.75|2265.25|2277.19|2265.69|2276.75|2265.25|22
1735239790000|2024-12-26 19:03:10|2276.25|2264.75|2275.75|2264.25|2276.25|2264.75|2275.75|2264.25|2
1735239810000|2024-12-26 19:03:30|2274.89|2263.39|2274.79|2263.29|2275.17|2263.67|2274.03|2262.53|6
1735239820000|2024-12-26 19:03:40|2274.84|2263.34|2274.66|2263.16|2274.96|2263.46|2274.53|2263.03|22
1735239830000|2024-12-26 19:03:50|2274.72|2263.22|2274.41|2262.91|2274.76|2263.26|2274.41|2262.91|22
1735239840000|2024-12-26 19:04:00|2274.45|2262.95|2275.58|2264.08|2275.58|2264.08|2274.43|2262.93|15
1735239850000|2024-12-26 19:04:10|2275.55|2264.05|2275.64|2264.14|2275.64|2264.14|2275.31|2263.81|10
1735239880000|2024-12-26 19:04:40|2275.65|2264.15|2275.65|2264.15|2275.65|2264.15|2275.65|2264.15|1
1735239910000|2024-12-26 19:05:10|2275.64|2264.14|2275.64|2264.14|2275.64|2264.14|2275.64|2264.14|1
1735239930000|2024-12-26 19:05:30|2276.08|2264.58|2277.72|2266.22|2277.84|2266.34|2275.64|2264.14|24
1735239940000|2024-12-26 19:05:40|2277.61|2266.11|2278.1|2266.6|2278.15|2266.65|2277.39|2265.89|21
1735239950000|2024-12-26 19:05:50|2278.09|2266.59|2277.47|2265.97|2278.16|2266.66|2277.31|2265.81|22
1735239960000|2024-12-26 19:06:00|2277.49|2265.99|2277.34|2265.84|2278.04|2266.54|2276.95|2265.45|29
1735239970000|2024-12-26 19:06:10|2277.33|2265.83|2275.91|2264.41|2277.34|2265.84|2275.81|2264.31|33
1735239980000|2024-12-26 19:06:20|2275.73|2264.23|2275.7|2264.2|2276.84|2265.34|2275.64|2264.14|23
1735239990000|2024-12-26 19:06:30|2275.64|2264.14|2275.64|2264.14|2275.64|2264.14|2275.64|2264.14|1
1735240010000|2024-12-26 19:06:50|2274.25|2262.75|2274.25|2262.75|2274.25|2262.75|2274.25|2262.75|1
1735240020000|2024-12-26 19:07:00|2274.11|2262.61|2271.98|2260.48|2274.11|2262.61|2271.98|2260.48|9
1735240030000|2024-12-26 19:07:10|2271.09|2259.59|2270.32|2258.82|2271.09|2259.59|2270.2|2258.7|22
1735240040000|2024-12-26 19:07:20|2270.33|2258.83|2269.36|2257.86|2270.35|2258.85|2269.36|2257.86|27
1735240050000|2024-12-26 19:07:30|2269.77|2258.27|2268.76|2257.26|2269.77|2258.27|2268.46|2256.96|30
1735240060000|2024-12-26 19:07:40|2268.52|2257.02|2269.36|2257.86|2269.47|2257.97|2268.48|2256.98|18
1735240070000|2024-12-26 19:07:50|2269.41|2257.91|2269.47|2257.97|2269.47|2257.97|2269.34|2257.84|8
1735240080000|2024-12-26 19:08:00|2269.96|2258.46|2270.46|2258.96|2270.46|2258.96|2269.96|2258.46|2
1735240090000|2024-12-26 19:08:10|2271.46|2259.96|2272.24|2260.74|2272.24|2260.74|2271.46|2259.96|3
1735240100000|2024-12-26 19:08:20|2272.25|2260.75|2272.31|2260.81|2272.43|2260.93|2272.25|2260.75|22
1735240110000|2024-12-26 19:08:30|2272.21|2260.71|2270.84|2259.34|2272.37|2260.87|2270.57|2259.07|16
1735240120000|2024-12-26 19:08:40|2270.45|2258.95|2271.23|2259.73|2271.62|2260.12|2269.95|2258.45|37
1735240130000|2024-12-26 19:08:50|2271.42|2259.92|2270.76|2259.26|2271.42|2259.92|2270.02|2258.52|21
1735240140000|2024-12-26 19:09:00|2270.8|2259.3|2271.69|2260.19|2271.69|2260.19|2270.76|2259.26|8
1735240150000|2024-12-26 19:09:10|2271.92|2260.42|2272.68|2261.18|2272.68|2261.18|2271.92|2260.42|4
1735240170000|2024-12-26 19:09:30|2273.14|2261.64|2273.6|2262.1|2273.6|2262.1|2273.14|2261.64|2
1735240180000|2024-12-26 19:09:40|2273.65|2262.15|2274.89|2263.39|2274.89|2263.39|2273.65|2262.15|6
1735240200000|2024-12-26 19:10:00|2274.83|2263.33|2274.44|2262.94|2274.89|2263.39|2274.41|2262.91|7
1735240210000|2024-12-26 19:10:10|2274.5|2263|2274.78|2263.28|2274.87|2263.37|2274.38|2262.88|29
1735240220000|2024-12-26 19:10:20|2274.8|2263.3|2273.53|2262.03|2274.8|2263.3|2273.08|2261.58|33
1735240230000|2024-12-26 19:10:30|2273.82|2262.32|2274.07|2262.57|2274.33|2262.83|2273.81|2262.31|28
1735240240000|2024-12-26 19:10:40|2274|2262.5|2274.08|2262.58|2274.39|2262.89|2273.98|2262.48|26
1735240250000|2024-12-26 19:10:50|2273.93|2262.43|2273.48|2261.98|2273.93|2262.43|2272.89|2261.39|30
1735240260000|2024-12-26 19:11:00|2273.49|2261.99|2274.89|2263.39|2274.89|2263.39|2273.48|2261.98|22
1735240270000|2024-12-26 19:11:10|2274.8|2263.3|2274.89|2263.39|2274.89|2263.39|2274.8|2263.3|12
1735240280000|2024-12-26 19:11:20|2274.84|2263.34|2274.38|2262.88|2274.84|2263.34|2274.38|2262.88|10
1735240290000|2024-12-26 19:11:30|2274.44|2262.94|2273.2|2261.7|2274.62|2263.12|2273.03|2261.53|34
1735240300000|2024-12-26 19:11:40|2273.08|2261.58|2273.38|2261.88|2273.46|2261.96|2273.06|2261.56|20
1735240310000|2024-12-26 19:11:50|2273.34|2261.84|2272.83|2261.33|2273.45|2261.95|2272.83|2261.33|25
1735240320000|2024-12-26 19:12:00|2272.9|2261.4|2273.82|2262.32|2273.82|2262.32|2272.75|2261.25|26
1735240330000|2024-12-26 19:12:10|2273.88|2262.38|2275.07|2263.57|2275.07|2263.57|2273.76|2262.26|10
1735240340000|2024-12-26 19:12:20|2275.01|2263.51|2275.17|2263.67|2275.2|2263.7|2275.01|2263.51|9
1735240350000|2024-12-26 19:12:30|2275.12|2263.62|2274.51|2263.01|2275.18|2263.68|2274.49|2262.99|24
1735240360000|2024-12-26 19:12:40|2274.53|2263.03|2275.1|2263.6|2275.1|2263.6|2274.53|2263.03|11
1735240370000|2024-12-26 19:12:50|2275.08|2263.58|2275.18|2263.68|2275.18|2263.68|2274.95|2263.45|7
1735240380000|2024-12-26 19:13:00|2275.23|2263.73|2275.3|2263.8|2275.3|2263.8|2275.18|2263.68|13
1735240410000|2024-12-26 19:13:30|2275.42|2263.92|2275.54|2264.04|2275.54|2264.04|2275.42|2263.92|2
1735240510000|2024-12-26 19:15:10|2275.52|2264.02|2275.42|2263.92|2275.54|2264.04|2275.42|2263.92|13
1735240520000|2024-12-26 19:15:20|2275.53|2264.03|2275.54|2264.04|2275.54|2264.04|2275.53|2264.03|2
1735240530000|2024-12-26 19:15:30|2275.53|2264.03|2275.3|2263.8|2275.53|2264.03|2275.3|2263.8|11
1735240540000|2024-12-26 19:15:40|2274.03|2262.53|2272.79|2261.29|2274.03|2262.53|2272.79|2261.29|2
1735240550000|2024-12-26 19:15:50|2272.87|2261.37|2273.12|2261.62|2273.49|2261.99|2272.78|2261.28|15
1735240560000|2024-12-26 19:16:00|2273.89|2262.39|2274.66|2263.16|2274.66|2263.16|2273.89|2262.39|2
1735240640000|2024-12-26 19:17:20|2274.71|2263.21|2276.14|2264.64|2276.14|2264.64|2274.71|2263.21|6
1735240650000|2024-12-26 19:17:30|2276.05|2264.55|2276.14|2264.64|2276.14|2264.64|2276.05|2264.55|5
1735240660000|2024-12-26 19:17:40|2276.39|2264.89|2276.41|2264.91|2276.41|2264.91|2276.22|2264.72|23
1735240680000|2024-12-26 19:18:00|2276.25|2264.75|2274.66|2263.16|2276.25|2264.75|2274.66|2263.16|12
1735240700000|2024-12-26 19:18:20|2274.76|2263.26|2274.66|2263.16|2274.76|2263.26|2274.66|2263.16|2
1735240800000|2024-12-26 19:20:00|2273.71|2262.21|2272.85|2261.35|2273.71|2262.21|2272.75|2261.25|7
1735240810000|2024-12-26 19:20:10|2272.75|2261.25|2272.75|2261.25|2272.75|2261.25|2272.75|2261.25|1
1735240820000|2024-12-26 19:20:20|2272.85|2261.35|2273.66|2262.16|2273.66|2262.16|2272.83|2261.33|19
1735240830000|2024-12-26 19:20:30|2273.67|2262.17|2273.8|2262.3|2273.8|2262.3|2273.67|2262.17|8
1735240840000|2024-12-26 19:20:40|2273.78|2262.28|2273.78|2262.28|2273.78|2262.28|2273.78|2262.28|1
1735240850000|2024-12-26 19:20:50|2273.8|2262.3|2273.51|2262.01|2273.8|2262.3|2273.19|2261.69|24
1735240860000|2024-12-26 19:21:00|2273.3|2261.8|2272.75|2261.25|2273.3|2261.8|2272.75|2261.25|12
1735240870000|2024-12-26 19:21:10|2272.76|2261.26|2272.76|2261.26|2272.76|2261.26|2272.75|2261.25|5
1735240880000|2024-12-26 19:21:20|2272.75|2261.25|2272.83|2261.33|2272.97|2261.47|2272.75|2261.25|16
1735240890000|2024-12-26 19:21:30|2272.8|2261.3|2272.75|2261.25|2272.86|2261.36|2272.75|2261.25|5
1735240910000|2024-12-26 19:21:50|2272.19|2260.69|2271.63|2260.13|2272.19|2260.69|2271.63|2260.13|2
1735240950000|2024-12-26 19:22:30|2270.5|2259|2269.44|2257.94|2270.5|2259|2269.37|2257.87|9
1735240960000|2024-12-26 19:22:40|2269.36|2257.86|2268.33|2256.83|2269.38|2257.88|2268.32|2256.82|17
1735240970000|2024-12-26 19:22:50|2268.32|2256.82|2267.7|2256.2|2268.32|2256.82|2267.7|2256.2|10
1735240980000|2024-12-26 19:23:00|2267.97|2256.47|2267.76|2256.26|2268.25|2256.75|2267.71|2256.21|23
1735240990000|2024-12-26 19:23:10|2267.84|2256.34|2266.32|2254.82|2268.14|2256.64|2266.32|2254.82|32
1735241000000|2024-12-26 19:23:20|2266.47|2254.97|2266.31|2254.81|2266.76|2255.26|2266.3|2254.8|22
1735241010000|2024-12-26 19:23:30|2266.33|2254.83|2267.39|2255.89|2267.39|2255.89|2266.31|2254.81|26
1735241020000|2024-12-26 19:23:40|2267.3|2255.8|2266.4|2254.9|2267.3|2255.8|2266.4|2254.9|21
1735241030000|2024-12-26 19:23:50|2266.43|2254.93|2266.45|2254.95|2266.56|2255.06|2266.42|2254.92|21
1735241040000|2024-12-26 19:24:00|2266.41|2254.91|2267.44|2255.94|2267.44|2255.94|2266.4|2254.9|15
1735241060000|2024-12-26 19:24:20|2267.48|2255.98|2268.6|2257.1|2268.6|2257.1|2267.48|2255.98|2
1735241100000|2024-12-26 19:25:00|2268.56|2257.06|2268.09|2256.59|2268.6|2257.1|2267.97|2256.47|18
1735241110000|2024-12-26 19:25:10|2268.16|2256.66|2269.3|2257.8|2269.3|2257.8|2268.16|2256.66|8
1735241150000|2024-12-26 19:25:50|2269.33|2257.83|2271.12|2259.62|2271.12|2259.62|2269.33|2257.83|2
1735241160000|2024-12-26 19:26:00|2271.02|2259.52|2271.12|2259.62|2271.12|2259.62|2271.02|2259.52|13
1735241170000|2024-12-26 19:26:10|2271.24|2259.74|2271.24|2259.74|2271.24|2259.74|2271.24|2259.74|1
1735241230000|2024-12-26 19:27:10|2271.37|2259.87|2272.2|2260.7|2272.2|2260.7|2271.37|2259.87|4
1735241240000|2024-12-26 19:27:20|2272.25|2260.75|2272.3|2260.8|2272.3|2260.8|2272.25|2260.75|2
1735241250000|2024-12-26 19:27:30|2272.31|2260.81|2272.53|2261.03|2272.53|2261.03|2272.31|2260.81|3
1735241260000|2024-12-26 19:27:40|2272.56|2261.06|2273.38|2261.88|2273.38|2261.88|2272.56|2261.06|2
1735241430000|2024-12-26 19:30:30|2272.05|2260.55|2270.8|2259.3|2272.05|2260.55|2270.39|2258.89|19
1735241440000|2024-12-26 19:30:40|2270.49|2258.99|2270.56|2259.06|2270.7|2259.2|2270.4|2258.9|22
1735241460000|2024-12-26 19:31:00|2270.41|2258.91|2270.56|2259.06|2270.56|2259.06|2269.61|2258.11|25
1735241470000|2024-12-26 19:31:10|2270.44|2258.94|2271.05|2259.55|2271.05|2259.55|2270.44|2258.94|6
1735241480000|2024-12-26 19:31:20|2271.02|2259.52|2270.25|2258.75|2271.02|2259.52|2270.16|2258.66|23
1735241490000|2024-12-26 19:31:30|2270.13|2258.63|2271.05|2259.55|2271.05|2259.55|2269.72|2258.22|13
1735241500000|2024-12-26 19:31:40|2270.88|2259.38|2270.89|2259.39|2271.05|2259.55|2270.72|2259.22|18
1735241510000|2024-12-26 19:31:50|2270.72|2259.22|2270.18|2258.68|2270.72|2259.22|2269.86|2258.36|19
1735241520000|2024-12-26 19:32:00|2269.99|2258.49|2269.84|2258.34|2270.93|2259.43|2269.76|2258.26|30
1735241530000|2024-12-26 19:32:10|2269.78|2258.28|2269.14|2257.64|2269.88|2258.38|2269.14|2257.64|10
1735241540000|2024-12-26 19:32:20|2269.08|2257.58|2269.62|2258.12|2270.06|2258.56|2268.78|2257.28|25
1735241550000|2024-12-26 19:32:30|2269.64|2258.14|2269.89|2258.39|2270.01|2258.51|2269.52|2258.02|24
1735241560000|2024-12-26 19:32:40|2269.83|2258.33|2270.13|2258.63|2270.13|2258.63|2269.77|2258.27|14
1735241570000|2024-12-26 19:32:50|2269.9|2258.4|2270.2|2258.7|2270.34|2258.84|2269.9|2258.4|24
1735241580000|2024-12-26 19:33:00|2270.22|2258.72|2271.05|2259.55|2271.05|2259.55|2270.19|2258.69|10
1735241600000|2024-12-26 19:33:20|2270.8|2259.3|2270.71|2259.21|2270.86|2259.36|2270.23|2258.73|32
1735241610000|2024-12-26 19:33:30|2270.68|2259.18|2269.26|2257.76|2270.74|2259.24|2269.24|2257.74|28
1735241620000|2024-12-26 19:33:40|2269.27|2257.77|2270.8|2259.3|2270.8|2259.3|2269.27|2257.77|23
1735241630000|2024-12-26 19:33:50|2270.73|2259.23|2270.7|2259.2|2270.78|2259.28|2270.67|2259.17|22
1735241640000|2024-12-26 19:34:00|2270.71|2259.21|2268.98|2257.48|2270.71|2259.21|2268.39|2256.89|31
1735241650000|2024-12-26 19:34:10|2268.95|2257.45|2268.95|2257.45|2268.95|2257.45|2268.95|2257.45|1
1735241680000|2024-12-26 19:34:40|2268.07|2256.57|2266.41|2254.91|2268.07|2256.57|2266.41|2254.91|5
1735241740000|2024-12-26 19:35:40|2266.26|2254.76|2264.27|2252.77|2266.26|2254.76|2264.01|2252.51|10
1735241750000|2024-12-26 19:35:50|2263.84|2252.34|2263.81|2252.31|2263.9|2252.4|2263.78|2252.28|9
1735241760000|2024-12-26 19:36:00|2263.8|2252.3|2263.95|2252.45|2264.07|2252.57|2263.75|2252.25|10
1735241770000|2024-12-26 19:36:10|2263.81|2252.31|2264.13|2252.63|2264.31|2252.81|2263.81|2252.31|21
1735241780000|2024-12-26 19:36:20|2264.07|2252.57|2266.27|2254.77|2266.41|2254.91|2264.07|2252.57|25
1735241790000|2024-12-26 19:36:30|2266.25|2254.75|2265.39|2253.89|2266.25|2254.75|2265.18|2253.68|31
1735241800000|2024-12-26 19:36:40|2265.31|2253.81|2264.64|2253.14|2265.37|2253.87|2264.58|2253.08|22
1735241810000|2024-12-26 19:36:50|2264.52|2253.02|2264.71|2253.21|2264.94|2253.44|2264.52|2253.02|18
1735241820000|2024-12-26 19:37:00|2264.68|2253.18|2265.95|2254.45|2266.04|2254.54|2264.58|2253.08|28
1735241830000|2024-12-26 19:37:10|2266.08|2254.58|2265.47|2253.97|2266.14|2254.64|2265.38|2253.88|26
1735241840000|2024-12-26 19:37:20|2265.49|2253.99|2264.58|2253.08|2265.49|2253.99|2264.15|2252.65|25
1735241850000|2024-12-26 19:37:30|2264.59|2253.09|2264.09|2252.59|2264.59|2253.09|2263.98|2252.48|19
1735241860000|2024-12-26 19:37:40|2263.98|2252.48|2263.75|2252.25|2264.08|2252.58|2263.75|2252.25|6
1735241890000|2024-12-26 19:38:10|2262.19|2250.69|2262.22|2250.72|2262.22|2250.72|2262.15|2250.65|4
1735241900000|2024-12-26 19:38:20|2262.16|2250.66|2262.1|2250.6|2262.16|2250.66|2262.02|2250.52|11
1735241910000|2024-12-26 19:38:30|2262.17|2250.67|2262.93|2251.43|2262.93|2251.43|2262.17|2250.67|4
1735241920000|2024-12-26 19:38:40|2262.77|2251.27|2262.93|2251.43|2262.93|2251.43|2262.66|2251.16|11
1735241940000|2024-12-26 19:39:00|2263.34|2251.84|2264.66|2253.16|2264.66|2253.16|2263.34|2251.84|6
1735241950000|2024-12-26 19:39:10|2264.71|2253.21|2265.15|2253.65|2265.15|2253.65|2264.71|2253.21|2
1735241960000|2024-12-26 19:39:20|2265.69|2254.19|2266.23|2254.73|2266.23|2254.73|2265.69|2254.19|2
1735241970000|2024-12-26 19:39:30|2266.13|2254.63|2265.91|2254.41|2266.13|2254.63|2265.81|2254.31|12
1735241980000|2024-12-26 19:39:40|2265.68|2254.18|2263.82|2252.32|2265.69|2254.19|2263.82|2252.32|30
1735241990000|2024-12-26 19:39:50|2264.15|2252.65|2264.02|2252.52|2264.42|2252.92|2263.53|2252.03|26
1735242000000|2024-12-26 19:40:00|2263.97|2252.47|2264.75|2253.25|2265.02|2253.52|2263.86|2252.36|28
1735242010000|2024-12-26 19:40:10|2264.7|2253.2|2264.7|2253.2|2264.83|2253.33|2264.59|2253.09|16
1735242020000|2024-12-26 19:40:20|2264.69|2253.19|2264.32|2252.82|2265.02|2253.52|2264.09|2252.59|20
1735242030000|2024-12-26 19:40:30|2264.31|2252.81|2263.55|2252.05|2264.32|2252.82|2263.55|2252.05|20
1735242040000|2024-12-26 19:40:40|2263.52|2252.02|2263.16|2251.66|2263.85|2252.35|2263.12|2251.62|18
1735242050000|2024-12-26 19:40:50|2263.1|2251.6|2264.06|2252.56|2264.06|2252.56|2263.1|2251.6|14
1735242060000|2024-12-26 19:41:00|2263.97|2252.47|2263.39|2251.89|2264.79|2253.29|2263.05|2251.55|18
1735242070000|2024-12-26 19:41:10|2263.34|2251.84|2263.99|2252.49|2264.16|2252.66|2263.1|2251.6|29
1735242080000|2024-12-26 19:41:20|2264.05|2252.55|2264.27|2252.77|2264.27|2252.77|2263.86|2252.36|14
1735242110000|2024-12-26 19:41:50|2264.6|2253.1|2265.18|2253.68|2265.18|2253.68|2264.6|2253.1|5
1735242120000|2024-12-26 19:42:00|2265.21|2253.71|2266.05|2254.55|2266.05|2254.55|2265.21|2253.71|6
1735242130000|2024-12-26 19:42:10|2266.12|2254.62|2268.04|2256.54|2268.04|2256.54|2266.12|2254.62|3
1735242140000|2024-12-26 19:42:20|2267.99|2256.49|2267.99|2256.49|2268|2256.5|2267.99|2256.49|7
1735242150000|2024-12-26 19:42:30|2268.02|2256.52|2266.99|2255.49|2268.02|2256.52|2266.85|2255.35|28
1735242160000|2024-12-26 19:42:40|2267.05|2255.55|2267.91|2256.41|2267.91|2256.41|2266.96|2255.46|22
1735242180000|2024-12-26 19:43:00|2268.04|2256.54|2269|2257.5|2269|2257.5|2268.04|2256.54|8
1735242190000|2024-12-26 19:43:10|2269.01|2257.51|2271.84|2260.34|2271.84|2260.34|2269.01|2257.51|10
1735242200000|2024-12-26 19:43:20|2271.95|2260.45|2272.07|2260.57|2272.07|2260.57|2271.95|2260.45|2
1735242210000|2024-12-26 19:43:30|2272.53|2261.03|2273|2261.5|2273|2261.5|2272.53|2261.03|3
1735242220000|2024-12-26 19:43:40|2273.93|2262.43|2276.07|2264.57|2276.07|2264.57|2273.93|2262.43|5
1735242240000|2024-12-26 19:44:00|2275.96|2264.46|2275.69|2264.19|2275.97|2264.47|2275.69|2264.19|17
1735242250000|2024-12-26 19:44:10|2275.66|2264.16|2275.36|2263.86|2276.03|2264.53|2275.27|2263.77|19
1735242260000|2024-12-26 19:44:20|2275.52|2264.02|2274.99|2263.49|2275.52|2264.02|2274.11|2262.61|11
1735242280000|2024-12-26 19:44:40|2273.9|2262.4|2273.13|2261.63|2273.9|2262.4|2272.93|2261.43|15
1735242290000|2024-12-26 19:44:50|2273.19|2261.69|2273.88|2262.38|2273.88|2262.38|2273.07|2261.57|24
1735242320000|2024-12-26 19:45:20|2273.97|2262.47|2274.06|2262.56|2274.06|2262.56|2273.97|2262.47|2
1735242330000|2024-12-26 19:45:30|2274.53|2263.03|2274.99|2263.49|2274.99|2263.49|2274.53|2263.03|2
1735242370000|2024-12-26 19:46:10|2275.41|2263.91|2275.83|2264.33|2275.83|2264.33|2275.41|2263.91|2
1735242390000|2024-12-26 19:46:30|2275.92|2264.42|2276.01|2264.51|2276.01|2264.51|2275.92|2264.42|2
1735242400000|2024-12-26 19:46:40|2276.29|2264.79|2276.58|2265.08|2276.58|2265.08|2276.29|2264.79|2
1735242410000|2024-12-26 19:46:50|2276.6|2265.1|2277.08|2265.58|2277.08|2265.58|2276.6|2265.1|8
1735242420000|2024-12-26 19:47:00|2277.19|2265.69|2277.19|2265.69|2277.19|2265.69|2277.19|2265.69|1
1735242440000|2024-12-26 19:47:20|2277.28|2265.78|2279.11|2267.61|2279.11|2267.61|2277.28|2265.78|2
1735242450000|2024-12-26 19:47:30|2279.03|2267.53|2279.11|2267.61|2279.11|2267.61|2278.88|2267.38|12
1735242470000|2024-12-26 19:47:50|2279.13|2267.63|2280.06|2268.56|2280.06|2268.56|2279.13|2267.63|2
1735242480000|2024-12-26 19:48:00|2280.1|2268.6|2280.81|2269.31|2280.81|2269.31|2280.1|2268.6|2
1735242490000|2024-12-26 19:48:10|2280.95|2269.45|2281.1|2269.6|2281.1|2269.6|2280.95|2269.45|2
1735242500000|2024-12-26 19:48:20|2280.95|2269.45|2280.26|2268.76|2280.97|2269.47|2280.26|2268.76|22
1735242510000|2024-12-26 19:48:30|2280.37|2268.87|2279.53|2268.03|2280.37|2268.87|2279.24|2267.74|24
1735242520000|2024-12-26 19:48:40|2279.57|2268.07|2279.55|2268.05|2279.74|2268.24|2279.45|2267.95|13
1735242530000|2024-12-26 19:48:50|2279.56|2268.06|2280.16|2268.66|2280.17|2268.67|2279.56|2268.06|15
1735242540000|2024-12-26 19:49:00|2280.14|2268.64|2280.05|2268.55|2280.14|2268.64|2279.52|2268.02|17
1735242550000|2024-12-26 19:49:10|2280.18|2268.68|2280.36|2268.86|2280.36|2268.86|2280.17|2268.67|12
1735242580000|2024-12-26 19:49:40|2280.55|2269.05|2280.74|2269.24|2280.74|2269.24|2280.55|2269.05|2
1735242590000|2024-12-26 19:49:50|2280.55|2269.05|2280.41|2268.91|2280.55|2269.05|2280.41|2268.91|4
1735242600000|2024-12-26 19:50:00|2280.38|2268.88|2280.46|2268.96|2280.68|2269.18|2280.38|2268.88|16
1735242610000|2024-12-26 19:50:10|2280.36|2268.86|2280.43|2268.93|2280.74|2269.24|2280.36|2268.86|18
1735242620000|2024-12-26 19:50:20|2280.54|2269.04|2280.74|2269.24|2280.74|2269.24|2280.54|2269.04|13
1735242630000|2024-12-26 19:50:30|2280.64|2269.14|2280.36|2268.86|2280.64|2269.14|2280.36|2268.86|15
1735242640000|2024-12-26 19:50:40|2280.39|2268.89|2280.37|2268.87|2280.45|2268.95|2280.37|2268.87|8
1735242650000|2024-12-26 19:50:50|2280.36|2268.86|2280.36|2268.86|2280.37|2268.87|2280.36|2268.86|3
1735242670000|2024-12-26 19:51:10|2280.37|2268.87|2280.36|2268.86|2280.54|2269.04|2280.36|2268.86|9
1735242750000|2024-12-26 19:52:30|2279.28|2267.78|2277.94|2266.44|2279.28|2267.78|2277.76|2266.26|18
1735242760000|2024-12-26 19:52:40|2277.83|2266.33|2278.24|2266.74|2278.27|2266.77|2277.75|2266.25|16
1735242770000|2024-12-26 19:52:50|2278.17|2266.67|2277.45|2265.95|2278.27|2266.77|2277.28|2265.78|19
1735242780000|2024-12-26 19:53:00|2277.28|2265.78|2277.15|2265.65|2277.39|2265.89|2276.75|2265.25|25
1735242790000|2024-12-26 19:53:10|2277.14|2265.64|2277.37|2265.87|2277.42|2265.92|2277.14|2265.64|16
1735242800000|2024-12-26 19:53:20|2277.41|2265.91|2277.52|2266.02|2277.52|2266.02|2277.37|2265.87|10
1735242810000|2024-12-26 19:53:30|2277.42|2265.92|2277.52|2266.02|2277.52|2266.02|2277.42|2265.92|3
1735242850000|2024-12-26 19:54:10|2278.32|2266.82|2278.32|2266.82|2278.32|2266.82|2278.32|2266.82|1
1735242880000|2024-12-26 19:54:40|2278.66|2267.16|2279.85|2268.35|2279.85|2268.35|2278.66|2267.16|5
1735242910000|2024-12-26 19:55:10|2279.94|2268.44|2280.1|2268.6|2280.1|2268.6|2279.94|2268.44|4
1735242980000|2024-12-26 19:56:20|2279.86|2268.36|2279.86|2268.36|2279.86|2268.36|2279.86|2268.36|1
1735243000000|2024-12-26 19:56:40|2280.11|2268.61|2281.19|2269.69|2281.19|2269.69|2280.11|2268.61|4
1735243030000|2024-12-26 19:57:10|2281.4|2269.9|2281.62|2270.12|2281.62|2270.12|2281.4|2269.9|2
1735243040000|2024-12-26 19:57:20|2281.73|2270.23|2282.15|2270.65|2282.15|2270.65|2281.73|2270.23|4
1735243050000|2024-12-26 19:57:30|2282.21|2270.71|2283.59|2272.09|2283.59|2272.09|2282.21|2270.71|14
1735243060000|2024-12-26 19:57:40|2283.93|2272.43|2284.54|2273.04|2284.54|2273.04|2283.93|2272.43|3
1735243070000|2024-12-26 19:57:50|2285.68|2274.18|2286.94|2275.44|2286.98|2275.48|2285.68|2274.18|10
1735243080000|2024-12-26 19:58:00|2286.92|2275.42|2286.03|2274.53|2286.92|2275.42|2285.91|2274.41|26
1735243090000|2024-12-26 19:58:10|2285.91|2274.41|2285.54|2274.04|2286.14|2274.64|2285.17|2273.67|29
1735243100000|2024-12-26 19:58:20|2285.42|2273.92|2283.91|2272.41|2285.42|2273.92|2283.91|2272.41|23
1735243110000|2024-12-26 19:58:30|2284.2|2272.7|2283.22|2271.72|2284.2|2272.7|2282.92|2271.42|22
1735243120000|2024-12-26 19:58:40|2283.32|2271.82|2283.16|2271.66|2283.53|2272.03|2283.08|2271.58|26
1735243130000|2024-12-26 19:58:50|2283.21|2271.71|2283.25|2271.75|2283.46|2271.96|2283.12|2271.62|23
1735243140000|2024-12-26 19:59:00|2283.3|2271.8|2283.13|2271.63|2283.32|2271.82|2283.01|2271.51|25
1735243150000|2024-12-26 19:59:10|2283.01|2271.51|2283.83|2272.33|2283.85|2272.35|2282.24|2270.74|24
1735243160000|2024-12-26 19:59:20|2283.84|2272.34|2283.84|2272.34|2283.84|2272.34|2283.84|2272.34|1
1735243170000|2024-12-26 19:59:30|2283.97|2272.47|2283.97|2272.47|2283.97|2272.47|2283.97|2272.47|1
1735243180000|2024-12-26 19:59:40|2283.83|2272.33|2283.97|2272.47|2283.97|2272.47|2283.83|2272.33|7
1735243200000|2024-12-26 20:00:00|2283.86|2272.36|2281.08|2269.58|2283.86|2272.36|2280.31|2268.81|16
1735243210000|2024-12-26 20:00:10|2280.91|2269.41|2282.47|2270.97|2283.31|2271.81|2280.91|2269.41|33
1735243220000|2024-12-26 20:00:20|2282.36|2270.86|2282.96|2271.46|2283.25|2271.75|2282.23|2270.73|25
1735243230000|2024-12-26 20:00:30|2283.03|2271.53|2283.86|2272.36|2283.94|2272.44|2282.95|2271.45|28
1735243240000|2024-12-26 20:00:40|2283.82|2272.32|2283.88|2272.38|2283.88|2272.38|2283.16|2271.66|24
1735243250000|2024-12-26 20:00:50|2283.86|2272.36|2282.34|2270.84|2283.88|2272.38|2282.34|2270.84|18
1735243260000|2024-12-26 20:01:00|2282.33|2270.83|2282.32|2270.82|2282.45|2270.95|2282.32|2270.82|10
1735243270000|2024-12-26 20:01:10|2282.44|2270.94|2283.13|2271.63|2283.13|2271.63|2282.44|2270.94|10
1735243280000|2024-12-26 20:01:20|2283.11|2271.61|2282.56|2271.06|2283.11|2271.61|2282.49|2270.99|20
1735243290000|2024-12-26 20:01:30|2282.55|2271.05|2282.32|2270.82|2282.55|2271.05|2282.32|2270.82|2
1735243300000|2024-12-26 20:01:40|2281.24|2269.74|2279.54|2268.04|2281.24|2269.74|2279.54|2268.04|7
1735243310000|2024-12-26 20:01:50|2279.52|2268.02|2279.02|2267.52|2279.52|2268.02|2279.02|2267.52|14
1735243320000|2024-12-26 20:02:00|2278.98|2267.48|2278.81|2267.31|2278.98|2267.48|2278.01|2266.51|24
1735243330000|2024-12-26 20:02:10|2278.77|2267.27|2278.69|2267.19|2278.94|2267.44|2278.46|2266.96|20
1735243340000|2024-12-26 20:02:20|2278.46|2266.96|2277.67|2266.17|2278.57|2267.07|2277.43|2265.93|19
1735243350000|2024-12-26 20:02:30|2277.41|2265.91|2278.11|2266.61|2278.21|2266.71|2277.3|2265.8|27
1735243360000|2024-12-26 20:02:40|2278.07|2266.57|2278.33|2266.83|2278.33|2266.83|2278.07|2266.57|16
1735243380000|2024-12-26 20:03:00|2278.83|2267.33|2280.77|2269.27|2280.77|2269.27|2278.83|2267.33|6
1735243390000|2024-12-26 20:03:10|2281.66|2270.16|2281.76|2270.26|2281.76|2270.26|2281.66|2270.16|6
1735243450000|2024-12-26 20:04:10|2281.92|2270.42|2282.95|2271.45|2282.95|2271.45|2281.92|2270.42|4
1735243490000|2024-12-26 20:04:50|2283.13|2271.63|2283.35|2271.85|2283.35|2271.85|2283.13|2271.63|2
1735243510000|2024-12-26 20:05:10|2283.18|2271.68|2283.35|2271.85|2283.35|2271.85|2282.61|2271.11|14
1735243520000|2024-12-26 20:05:20|2283.49|2271.99|2283.68|2272.18|2283.68|2272.18|2283.49|2271.99|2
1735243530000|2024-12-26 20:05:30|2283.94|2272.44|2284.19|2272.69|2284.19|2272.69|2283.94|2272.44|2
1735243570000|2024-12-26 20:06:10|2284.2|2272.7|2285.65|2274.15|2285.65|2274.15|2284.2|2272.7|4
1735243590000|2024-12-26 20:06:30|2285.51|2274.01|2282.71|2271.21|2285.51|2274.01|2282.71|2271.21|23
1735243600000|2024-12-26 20:06:40|2282.82|2271.32|2281.89|2270.39|2283.01|2271.51|2281.89|2270.39|32
1735243610000|2024-12-26 20:06:50|2281.87|2270.37|2282.17|2270.67|2282.19|2270.69|2281.63|2270.13|20
1735243620000|2024-12-26 20:07:00|2282.15|2270.65|2282.71|2271.21|2282.82|2271.32|2281.31|2269.81|27
1735243630000|2024-12-26 20:07:10|2282.82|2271.32|2283.32|2271.82|2283.68|2272.18|2282.82|2271.32|11
1735243640000|2024-12-26 20:07:20|2282.97|2271.47|2281.44|2269.94|2282.98|2271.48|2281.44|2269.94|11
1735243650000|2024-12-26 20:07:30|2281.4|2269.9|2281.69|2270.19|2281.92|2270.42|2281.16|2269.66|17
1735243660000|2024-12-26 20:07:40|2281.78|2270.28|2281.28|2269.78|2281.78|2270.28|2281.12|2269.62|25
1735243670000|2024-12-26 20:07:50|2281.13|2269.63|2281.05|2269.55|2281.65|2270.15|2280.71|2269.21|24
1735243680000|2024-12-26 20:08:00|2281.08|2269.58|2281.08|2269.58|2281.16|2269.66|2280.93|2269.43|24
1735243690000|2024-12-26 20:08:10|2281.1|2269.6|2282.29|2270.79|2282.29|2270.79|2281.1|2269.6|14
1735243720000|2024-12-26 20:08:40|2283.03|2271.53|2283.46|2271.96|2283.46|2271.96|2283.03|2271.53|2
1735243730000|2024-12-26 20:08:50|2284.4|2272.9|2284.56|2273.06|2285.34|2273.84|2284.4|2272.9|18
1735243740000|2024-12-26 20:09:00|2284.37|2272.87|2283.1|2271.6|2284.37|2272.87|2282.94|2271.44|35
1735243750000|2024-12-26 20:09:10|2282.98|2271.48|2283.83|2272.33|2284.02|2272.52|2282.98|2271.48|26
1735243760000|2024-12-26 20:09:20|2283.85|2272.35|2283.34|2271.84|2284.11|2272.61|2282.87|2271.37|27
1735243770000|2024-12-26 20:09:30|2283.46|2271.96|2283.39|2271.89|2283.64|2272.14|2283.34|2271.84|13
1735243780000|2024-12-26 20:09:40|2283.38|2271.88|2284|2272.5|2284|2272.5|2283.38|2271.88|11
1735243790000|2024-12-26 20:09:50|2284.02|2272.52|2283.94|2272.44|2284.16|2272.66|2283.8|2272.3|26
1735243800000|2024-12-26 20:10:00|2284|2272.5|2284.17|2272.67|2284.17|2272.67|2283.7|2272.2|17
1735244000000|2024-12-26 20:13:20|2283.96|2272.46|2282.07|2270.57|2283.96|2272.46|2280.86|2269.36|8
1735244010000|2024-12-26 20:13:30|2281.96|2270.46|2282.03|2270.53|2282.32|2270.82|2281.89|2270.39|18
1735244020000|2024-12-26 20:13:40|2281.92|2270.42|2280.82|2269.32|2282.01|2270.51|2280.82|2269.32|11
1735244030000|2024-12-26 20:13:50|2280.93|2269.43|2280.83|2269.33|2281.06|2269.56|2280.81|2269.31|17
1735244040000|2024-12-26 20:14:00|2280.82|2269.32|2280.79|2269.29|2280.83|2269.33|2280.79|2269.29|5
1735244050000|2024-12-26 20:14:10|2280.78|2269.28|2280.79|2269.29|2280.79|2269.29|2280.78|2269.28|2
1735244060000|2024-12-26 20:14:20|2280.78|2269.28|2280.78|2269.28|2280.78|2269.28|2280.78|2269.28|1
1735244070000|2024-12-26 20:14:30|2280.77|2269.27|2280.75|2269.25|2280.77|2269.27|2280.75|2269.25|2
1735244180000|2024-12-26 20:16:20|2279.75|2268.25|2278.75|2267.25|2279.75|2268.25|2278.75|2267.25|6
1735244200000|2024-12-26 20:16:40|2277.7|2266.2|2277.7|2266.2|2277.7|2266.2|2277.7|2266.2|1
1735244210000|2024-12-26 20:16:50|2276.77|2265.27|2275.85|2264.35|2276.77|2265.27|2275.85|2264.35|2
1735244240000|2024-12-26 20:17:20|2274.54|2263.04|2273.24|2261.74|2274.54|2263.04|2273.24|2261.74|2
1735244250000|2024-12-26 20:17:30|2272.44|2260.94|2271.88|2260.38|2272.44|2260.94|2271.88|2260.38|2
1735244260000|2024-12-26 20:17:40|2271.77|2260.27|2271.75|2260.25|2271.88|2260.38|2271.73|2260.23|13
1735244270000|2024-12-26 20:17:50|2271.73|2260.23|2271.8|2260.3|2271.8|2260.3|2270.46|2258.96|20
1735244280000|2024-12-26 20:18:00|2271.77|2260.27|2272.33|2260.83|2272.43|2260.93|2271.7|2260.2|18
1735244290000|2024-12-26 20:18:10|2272.43|2260.93|2272.43|2260.93|2272.43|2260.93|2272.28|2260.78|5
1735244300000|2024-12-26 20:18:20|2272.12|2260.62|2270.47|2258.97|2272.25|2260.75|2270.44|2258.94|21
1735244310000|2024-12-26 20:18:30|2270.64|2259.14|2269.47|2257.97|2270.64|2259.14|2269.47|2257.97|34
1735244320000|2024-12-26 20:18:40|2269.52|2258.02|2268.29|2256.79|2269.52|2258.02|2268.18|2256.68|29
1735244330000|2024-12-26 20:18:50|2268.08|2256.58|2268.12|2256.62|2268.12|2256.62|2267.72|2256.22|17
1735244340000|2024-12-26 20:19:00|2268.26|2256.76|2268.83|2257.33|2268.83|2257.33|2268.19|2256.69|14
1735244350000|2024-12-26 20:19:10|2268.74|2257.24|2268.73|2257.23|2268.75|2257.25|2268.5|2257|10
1735244360000|2024-12-26 20:19:20|2268.7|2257.2|2268.42|2256.92|2268.7|2257.2|2267.86|2256.36|24
1735244370000|2024-12-26 20:19:30|2268.82|2257.32|2268.83|2257.33|2268.83|2257.33|2268.68|2257.18|7
1735244390000|2024-12-26 20:19:50|2269.02|2257.52|2270.52|2259.02|2270.52|2259.02|2269.02|2257.52|6
1735244400000|2024-12-26 20:20:00|2270.41|2258.91|2270.45|2258.95|2270.52|2259.02|2269.99|2258.49|12
1735244410000|2024-12-26 20:20:10|2270.46|2258.96|2270.41|2258.91|2270.51|2259.01|2270.39|2258.89|13
1735244420000|2024-12-26 20:20:20|2270.4|2258.9|2270.41|2258.91|2270.45|2258.95|2270.39|2258.89|10
1735244430000|2024-12-26 20:20:30|2270.42|2258.92|2270.39|2258.89|2270.42|2258.92|2270.39|2258.89|6
1735244440000|2024-12-26 20:20:40|2270.43|2258.93|2270.37|2258.87|2270.43|2258.93|2270.37|2258.87|6
1735244450000|2024-12-26 20:20:50|2270.4|2258.9|2270.4|2258.9|2270.4|2258.9|2270.37|2258.87|6
1735244460000|2024-12-26 20:21:00|2270.39|2258.89|2270.38|2258.88|2270.39|2258.89|2270.37|2258.87|6
1735244470000|2024-12-26 20:21:10|2270.37|2258.87|2270.37|2258.87|2270.37|2258.87|2270.37|2258.87|1
1735244510000|2024-12-26 20:21:50|2269.61|2258.11|2269.13|2257.63|2269.61|2258.11|2268.89|2257.39|15
1735244520000|2024-12-26 20:22:00|2269.24|2257.74|2269.89|2258.39|2269.89|2258.39|2269.1|2257.6|15
1735244530000|2024-12-26 20:22:10|2269.83|2258.33|2269.94|2258.44|2270.02|2258.52|2269.83|2258.33|8
1735244540000|2024-12-26 20:22:20|2269.99|2258.49|2270.02|2258.52|2270.02|2258.52|2269.93|2258.43|4
1735244590000|2024-12-26 20:23:10|2269.93|2258.43|2269.92|2258.42|2269.93|2258.43|2269.92|2258.42|2
1735244600000|2024-12-26 20:23:20|2269.91|2258.41|2269.89|2258.39|2269.91|2258.41|2269.89|2258.39|3
1735244610000|2024-12-26 20:23:30|2269.88|2258.38|2269.84|2258.34|2269.88|2258.38|2269.84|2258.34|3
1735244630000|2024-12-26 20:23:50|2268.9|2257.4|2268.36|2256.86|2268.9|2257.4|2268.02|2256.52|15
1735244640000|2024-12-26 20:24:00|2268.24|2256.74|2268.23|2256.73|2268.37|2256.87|2268.1|2256.6|28
1735244650000|2024-12-26 20:24:10|2268.19|2256.69|2267.21|2255.71|2268.2|2256.7|2267.01|2255.51|22
1735244660000|2024-12-26 20:24:20|2267.22|2255.72|2266.22|2254.72|2267.22|2255.72|2266.22|2254.72|16
1735244670000|2024-12-26 20:24:30|2266.21|2254.71|2263.33|2251.83|2266.21|2254.71|2263.32|2251.82|19
1735244680000|2024-12-26 20:24:40|2263.32|2251.82|2261.27|2249.77|2263.33|2251.83|2261.12|2249.62|18
1735244690000|2024-12-26 20:24:50|2261.26|2249.76|2261.4|2249.9|2261.45|2249.95|2261.13|2249.63|20
1735244700000|2024-12-26 20:25:00|2261.3|2249.8|2261.78|2250.28|2261.78|2250.28|2261.3|2249.8|11
1735244710000|2024-12-26 20:25:10|2261.76|2250.26|2261.14|2249.64|2261.77|2250.27|2261.03|2249.53|23
1735244720000|2024-12-26 20:25:20|2261.03|2249.53|2261.78|2250.28|2261.78|2250.28|2261|2249.5|24
1735244740000|2024-12-26 20:25:40|2262.06|2250.56|2262.34|2250.84|2262.34|2250.84|2262.06|2250.56|2
1735244760000|2024-12-26 20:26:00|2262.39|2250.89|2262.99|2251.49|2262.99|2251.49|2262.39|2250.89|4
1735244770000|2024-12-26 20:26:10|2263.1|2251.6|2264.08|2252.58|2264.08|2252.58|2263.1|2251.6|2
1735244780000|2024-12-26 20:26:20|2264.47|2252.97|2264.86|2253.36|2264.86|2253.36|2264.47|2252.97|2
1735244790000|2024-12-26 20:26:30|2264.64|2253.14|2264.64|2253.14|2264.64|2253.14|2264.64|2253.14|1
1735244800000|2024-12-26 20:26:40|2264.71|2253.21|2263.64|2252.14|2264.78|2253.28|2263.49|2251.99|22
1735244810000|2024-12-26 20:26:50|2263.94|2252.44|2263.15|2251.65|2263.95|2252.45|2263.15|2251.65|22
1735244820000|2024-12-26 20:27:00|2263.11|2251.61|2264.14|2252.64|2264.49|2252.99|2263.11|2251.61|34
1735244830000|2024-12-26 20:27:10|2264.02|2252.52|2263.93|2252.43|2264.33|2252.83|2263.93|2252.43|29
1735244840000|2024-12-26 20:27:20|2263.83|2252.33|2264.07|2252.57|2264.37|2252.87|2263.83|2252.33|22
1735244850000|2024-12-26 20:27:30|2264.01|2252.51|2263.87|2252.37|2264.06|2252.56|2263.83|2252.33|18
1735244860000|2024-12-26 20:27:40|2263.98|2252.48|2264.67|2253.17|2264.73|2253.23|2263.88|2252.38|27
1735244870000|2024-12-26 20:27:50|2264.68|2253.18|2264.86|2253.36|2264.86|2253.36|2264.68|2253.18|7
1735244890000|2024-12-26 20:28:10|2264.72|2253.22|2264.84|2253.34|2264.85|2253.35|2264.72|2253.22|5
1735244900000|2024-12-26 20:28:20|2264.83|2253.33|2263.96|2252.46|2264.83|2253.33|2263.81|2252.31|23
1735244910000|2024-12-26 20:28:30|2263.81|2252.31|2263.81|2252.31|2263.92|2252.42|2263.81|2252.31|19
1735245000000|2024-12-26 20:30:00|2263.67|2252.17|2263.81|2252.31|2263.81|2252.31|2263.52|2252.02|19
1735245120000|2024-12-26 20:32:00|2264.03|2252.53|2265|2253.5|2265|2253.5|2264.03|2252.53|2
1735245130000|2024-12-26 20:32:10|2265.01|2253.51|2265.02|2253.52|2265.02|2253.52|2265.01|2253.51|2
1735245150000|2024-12-26 20:32:30|2265.1|2253.6|2267.14|2255.64|2267.14|2255.64|2265.1|2253.6|8
1735245160000|2024-12-26 20:32:40|2267.15|2255.65|2267.15|2255.65|2267.15|2255.65|2267.15|2255.65|1
1735245220000|2024-12-26 20:33:40|2266.66|2255.16|2266.51|2255.01|2266.66|2255.16|2266.51|2255.01|4
1735245230000|2024-12-26 20:33:50|2266.46|2254.96|2266.54|2255.04|2266.54|2255.04|2265.53|2254.03|15
1735245240000|2024-12-26 20:34:00|2266.79|2255.29|2266.31|2254.81|2267.07|2255.57|2266.31|2254.81|20
1735245250000|2024-12-26 20:34:10|2266.46|2254.96|2267.07|2255.57|2267.07|2255.57|2266.46|2254.96|15
1735245260000|2024-12-26 20:34:20|2267.12|2255.62|2267.64|2256.14|2267.64|2256.14|2267.12|2255.62|3
1735245270000|2024-12-26 20:34:30|2267.72|2256.22|2268.38|2256.88|2268.38|2256.88|2267.72|2256.22|4
1735245330000|2024-12-26 20:35:30|2268.44|2256.94|2268.5|2257|2268.5|2257|2268.44|2256.94|2
1735245340000|2024-12-26 20:35:40|2268.58|2257.08|2270.92|2259.42|2270.92|2259.42|2268.58|2257.08|6
1735245540000|2024-12-26 20:39:00|2270.84|2259.34|2267.77|2256.27|2270.84|2259.34|2267.48|2255.98|8
1735245550000|2024-12-26 20:39:10|2267.59|2256.09|2267.52|2256.02|2267.82|2256.32|2267.3|2255.8|30
1735245560000|2024-12-26 20:39:20|2267.51|2256.01|2267.64|2256.14|2267.72|2256.22|2267.48|2255.98|28
1735245570000|2024-12-26 20:39:30|2267.69|2256.19|2267.46|2255.96|2267.69|2256.19|2266.8|2255.3|32
1735245580000|2024-12-26 20:39:40|2267.5|2256|2267.77|2256.27|2267.77|2256.27|2267.44|2255.94|11
1735245600000|2024-12-26 20:40:00|2267.37|2255.87|2267.03|2255.53|2267.37|2255.87|2267.01|2255.51|11
1735245610000|2024-12-26 20:40:10|2267.04|2255.54|2267.17|2255.67|2267.17|2255.67|2267|2255.5|8
1735245620000|2024-12-26 20:40:20|2267.8|2256.3|2268.42|2256.92|2268.42|2256.92|2267.8|2256.3|26
1735245630000|2024-12-26 20:40:30|2268.6|2257.1|2268.79|2257.29|2268.79|2257.29|2268.6|2257.1|2
1735245640000|2024-12-26 20:40:40|2270.69|2259.19|2270.73|2259.23|2270.73|2259.23|2270.69|2259.19|2
1735245810000|2024-12-26 20:43:30|2269.99|2258.49|2268.21|2256.71|2269.99|2258.49|2268.01|2256.51|32
1735245820000|2024-12-26 20:43:40|2268.16|2256.66|2268.46|2256.96|2268.62|2257.12|2267.98|2256.48|30
1735245830000|2024-12-26 20:43:50|2268.45|2256.95|2268.83|2257.33|2268.83|2257.33|2268.45|2256.95|20
1735245840000|2024-12-26 20:44:00|2268.6|2257.1|2269.02|2257.52|2269.02|2257.52|2268.47|2256.97|7
1735245850000|2024-12-26 20:44:10|2269.01|2257.51|2268.72|2257.22|2269.01|2257.51|2268.63|2257.13|26
1735245860000|2024-12-26 20:44:20|2268.77|2257.27|2268.59|2257.09|2268.77|2257.27|2268.59|2257.09|11
1735245870000|2024-12-26 20:44:30|2268.52|2257.02|2268.86|2257.36|2268.9|2257.4|2268.47|2256.97|19
1735245880000|2024-12-26 20:44:40|2268.93|2257.43|2268.84|2257.34|2268.95|2257.45|2268.69|2257.19|28
1735245890000|2024-12-26 20:44:50|2268.82|2257.32|2268.36|2256.86|2269.07|2257.57|2268.35|2256.85|28
1735245900000|2024-12-26 20:45:00|2268.25|2256.75|2267.59|2256.09|2268.37|2256.87|2267.59|2256.09|16
1735245910000|2024-12-26 20:45:10|2267.19|2255.69|2266.52|2255.02|2267.19|2255.69|2266.18|2254.68|15
1735245920000|2024-12-26 20:45:20|2266.75|2255.25|2267.5|2256|2267.5|2256|2266.64|2255.14|9
1735245930000|2024-12-26 20:45:30|2267.55|2256.05|2268.56|2257.06|2268.56|2257.06|2267.55|2256.05|2
1735245940000|2024-12-26 20:45:40|2268.59|2257.09|2269.39|2257.89|2269.39|2257.89|2268.59|2257.09|2
1735245980000|2024-12-26 20:46:20|2269.48|2257.98|2271.25|2259.75|2271.25|2259.75|2269.48|2257.98|4
1735245990000|2024-12-26 20:46:30|2271.19|2259.69|2271.25|2259.75|2271.25|2259.75|2271.19|2259.69|2
1735246050000|2024-12-26 20:47:30|2270.18|2258.68|2270.93|2259.43|2271.01|2259.51|2269.27|2257.77|17
1735246060000|2024-12-26 20:47:40|2270.94|2259.44|2270.37|2258.87|2271.09|2259.59|2270.37|2258.87|17
1735246070000|2024-12-26 20:47:50|2270.32|2258.82|2270.35|2258.85|2270.75|2259.25|2270.3|2258.8|21
1735246080000|2024-12-26 20:48:00|2270.3|2258.8|2271.06|2259.56|2271.1|2259.6|2270.3|2258.8|29
1735246090000|2024-12-26 20:48:10|2271.05|2259.55|2269.52|2258.02|2271.05|2259.55|2269.52|2258.02|21
1735246100000|2024-12-26 20:48:20|2268.29|2256.79|2266.55|2255.05|2268.29|2256.79|2266.55|2255.05|14
1735246110000|2024-12-26 20:48:30|2266.49|2254.99|2267.02|2255.52|2267.19|2255.69|2266.24|2254.74|25
1735246120000|2024-12-26 20:48:40|2267.07|2255.57|2266.65|2255.15|2267.1|2255.6|2266.41|2254.91|37
1735246130000|2024-12-26 20:48:50|2266.53|2255.03|2266.31|2254.81|2266.64|2255.14|2266.09|2254.59|27
1735246140000|2024-12-26 20:49:00|2266.28|2254.78|2265.75|2254.25|2266.37|2254.87|2265.75|2254.25|13
1735246150000|2024-12-26 20:49:10|2265.85|2254.35|2266.36|2254.86|2266.36|2254.86|2265.85|2254.35|13
1735246170000|2024-12-26 20:49:30|2266.33|2254.83|2265.75|2254.25|2266.36|2254.86|2265.75|2254.25|14
1735246180000|2024-12-26 20:49:40|2265.78|2254.28|2265.75|2254.25|2266.11|2254.61|2265.75|2254.25|17
1735246220000|2024-12-26 20:50:20|2264.7|2253.2|2262.23|2250.73|2264.7|2253.2|2262.18|2250.68|25
1735246230000|2024-12-26 20:50:30|2262.19|2250.69|2261.68|2250.18|2262.4|2250.9|2261.65|2250.15|29
1735246240000|2024-12-26 20:50:40|2261.78|2250.28|2261.43|2249.93|2261.78|2250.28|2261.27|2249.77|21
1735246250000|2024-12-26 20:50:50|2261.37|2249.87|2260.99|2249.49|2261.37|2249.87|2260.99|2249.49|10
1735246280000|2024-12-26 20:51:20|2260.73|2249.23|2259.13|2247.63|2260.73|2249.23|2259.13|2247.63|2
1735246290000|2024-12-26 20:51:30|2259.1|2247.6|2258.05|2246.55|2259.1|2247.6|2258.05|2246.55|2
1735246300000|2024-12-26 20:51:40|2257.42|2245.92|2256.75|2245.25|2257.42|2245.92|2256.75|2245.25|2
1735246310000|2024-12-26 20:51:50|2256.25|2244.75|2255.75|2244.25|2256.25|2244.75|2255.75|2244.25|25
1735246320000|2024-12-26 20:52:00|2255.86|2244.36|2255.78|2244.28|2255.95|2244.45|2255.75|2244.25|9
1735246330000|2024-12-26 20:52:10|2255.79|2244.29|2258.17|2246.67|2258.39|2246.89|2255.75|2244.25|26
1735246340000|2024-12-26 20:52:20|2258.11|2246.61|2258.7|2247.2|2258.85|2247.35|2258.11|2246.61|24
1735246350000|2024-12-26 20:52:30|2258.85|2247.35|2259.13|2247.63|2259.13|2247.63|2258.85|2247.35|3
1735246370000|2024-12-26 20:52:50|2259.74|2248.24|2260.35|2248.85|2260.35|2248.85|2259.74|2248.24|2
1735246380000|2024-12-26 20:53:00|2260.22|2248.72|2260.35|2248.85|2260.35|2248.85|2260.22|2248.72|3
1735246390000|2024-12-26 20:53:10|2260.19|2248.69|2260.28|2248.78|2260.28|2248.78|2260.19|2248.69|3
1735246400000|2024-12-26 20:53:20|2260.29|2248.79|2259.3|2247.8|2260.35|2248.85|2259.3|2247.8|21
1735246410000|2024-12-26 20:53:30|2259.29|2247.79|2260.25|2248.75|2260.31|2248.81|2259.14|2247.64|24
1735246420000|2024-12-26 20:53:40|2260.35|2248.85|2260.35|2248.85|2260.35|2248.85|2260.35|2248.85|1
1735246470000|2024-12-26 20:54:30|2260.34|2248.84|2259.66|2248.16|2260.34|2248.84|2259.55|2248.05|31
1735246480000|2024-12-26 20:54:40|2259.98|2248.48|2259.7|2248.2|2259.98|2248.48|2258.83|2247.33|25
1735246490000|2024-12-26 20:54:50|2259.67|2248.17|2259.16|2247.66|2260.06|2248.56|2259.03|2247.53|30
1735246500000|2024-12-26 20:55:00|2259.28|2247.78|2259.4|2247.9|2259.68|2248.18|2258.75|2247.25|32
1735246510000|2024-12-26 20:55:10|2259.49|2247.99|2260.09|2248.59|2260.09|2248.59|2259.33|2247.83|32
1735246520000|2024-12-26 20:55:20|2260.03|2248.53|2260.3|2248.8|2260.3|2248.8|2259.66|2248.16|26
1735246530000|2024-12-26 20:55:30|2260.2|2248.7|2259.7|2248.2|2260.27|2248.77|2259.7|2248.2|28
1735246540000|2024-12-26 20:55:40|2259.27|2247.77|2260.15|2248.65|2260.15|2248.65|2259.18|2247.68|28
1735246550000|2024-12-26 20:55:50|2260.29|2248.79|2260.29|2248.79|2260.29|2248.79|2260.15|2248.65|7
1735246570000|2024-12-26 20:56:10|2260.33|2248.83|2260.89|2249.39|2260.89|2249.39|2260.33|2248.83|6
1735246600000|2024-12-26 20:56:40|2261.18|2249.68|2261.46|2249.96|2261.46|2249.96|2261.18|2249.68|2
1735246630000|2024-12-26 20:57:10|2261.92|2250.42|2261.81|2250.31|2261.97|2250.47|2261.81|2250.31|5
1735246640000|2024-12-26 20:57:20|2261.82|2250.32|2262.46|2250.96|2262.46|2250.96|2261.82|2250.32|11
1735246650000|2024-12-26 20:57:30|2262.25|2250.75|2262.37|2250.87|2262.39|2250.89|2262.25|2250.75|4
1735246660000|2024-12-26 20:57:40|2262.35|2250.85|2264.21|2252.71|2264.26|2252.76|2262.35|2250.85|28
1735246670000|2024-12-26 20:57:50|2264.24|2252.74|2267.93|2256.43|2267.93|2256.43|2264.04|2252.54|27
1735246680000|2024-12-26 20:58:00|2268.04|2256.54|2269.28|2257.78|2269.28|2257.78|2268.04|2256.54|6
1735246690000|2024-12-26 20:58:10|2269.55|2258.05|2271.02|2259.52|2271.28|2259.78|2269.55|2258.05|28
1735246700000|2024-12-26 20:58:20|2271.08|2259.58|2271.42|2259.92|2271.42|2259.92|2271.08|2259.58|16
1735246740000|2024-12-26 20:59:00|2271.37|2259.87|2270.7|2259.2|2271.37|2259.87|2270.56|2259.06|11
1735246750000|2024-12-26 20:59:10|2270.64|2259.14|2270.39|2258.89|2271.05|2259.55|2269.94|2258.44|32
1735246760000|2024-12-26 20:59:20|2270.46|2258.96|2270.79|2259.29|2271.36|2259.86|2270.46|2258.96|33
1735246770000|2024-12-26 20:59:30|2270.76|2259.26|2269.65|2258.15|2270.86|2259.36|2269.58|2258.08|25
1735246780000|2024-12-26 20:59:40|2269.57|2258.07|2269.55|2258.05|2269.61|2258.11|2269.55|2258.05|4
1735246790000|2024-12-26 20:59:50|2268.34|2256.84|2267.11|2255.61|2268.55|2257.05|2266.76|2255.26|30
1735246800000|2024-12-26 21:00:00|2267.17|2255.67|2267.29|2255.79|2267.65|2256.15|2267.04|2255.54|25
1735246810000|2024-12-26 21:00:10|2267.64|2256.14|2269.24|2257.74|2269.24|2257.74|2267.64|2256.14|4
1735246820000|2024-12-26 21:00:20|2269.23|2257.73|2269.23|2257.73|2269.24|2257.74|2269.2|2257.7|4
1735246830000|2024-12-26 21:00:30|2269.16|2257.66|2268.77|2257.27|2269.16|2257.66|2268.08|2256.58|27
1735246840000|2024-12-26 21:00:40|2268.96|2257.46|2269|2257.5|2269.17|2257.67|2268.62|2257.12|19
1735246850000|2024-12-26 21:00:50|2269.06|2257.56|2269.05|2257.55|2269.2|2257.7|2268.94|2257.44|16
1735246860000|2024-12-26 21:01:00|2269.06|2257.56|2269.24|2257.74|2269.24|2257.74|2269.01|2257.51|15
1735246870000|2024-12-26 21:01:10|2269.23|2257.73|2269.24|2257.74|2269.24|2257.74|2268.69|2257.19|14
1735247010000|2024-12-26 21:03:30|2268.99|2257.49|2268.75|2257.25|2268.99|2257.49|2268.75|2257.25|2
1735247020000|2024-12-26 21:03:40|2267.56|2256.06|2265.06|2253.56|2267.56|2256.06|2265.01|2253.51|9
1735247030000|2024-12-26 21:03:50|2264.95|2253.45|2261.06|2249.56|2264.95|2253.45|2260.76|2249.26|27
1735247040000|2024-12-26 21:04:00|2261.16|2249.66|2261.1|2249.6|2261.79|2250.29|2261.07|2249.57|23
1735247050000|2024-12-26 21:04:10|2261.05|2249.55|2260.58|2249.08|2261.08|2249.58|2260.35|2248.85|18
1735247060000|2024-12-26 21:04:20|2260.61|2249.11|2260.45|2248.95|2261.35|2249.85|2260.33|2248.83|31
1735247070000|2024-12-26 21:04:30|2260.55|2249.05|2258.37|2246.87|2260.6|2249.1|2258.37|2246.87|27
1735247080000|2024-12-26 21:04:40|2258.25|2246.75|2257.22|2245.72|2258.25|2246.75|2256.75|2245.25|36
1735247090000|2024-12-26 21:04:50|2257.14|2245.64|2258.5|2247|2258.69|2247.19|2256.83|2245.33|30
1735247100000|2024-12-26 21:05:00|2258.53|2247.03|2257.73|2246.23|2258.93|2247.43|2257.55|2246.05|33
1735247110000|2024-12-26 21:05:10|2257.75|2246.25|2257.62|2246.12|2257.97|2246.47|2257.53|2246.03|24
1735247120000|2024-12-26 21:05:20|2257.56|2246.06|2257.53|2246.03|2257.56|2246.06|2257.28|2245.78|10
1735247130000|2024-12-26 21:05:30|2257.99|2246.49|2258.45|2246.95|2258.45|2246.95|2257.99|2246.49|2
1735247140000|2024-12-26 21:05:40|2259.69|2248.19|2260.94|2249.44|2260.94|2249.44|2259.69|2248.19|4
1735247150000|2024-12-26 21:05:50|2261.11|2249.61|2260.98|2249.48|2261.29|2249.79|2260.98|2249.48|16
1735247160000|2024-12-26 21:06:00|2260.99|2249.49|2260.31|2248.81|2261.18|2249.68|2259.59|2248.09|27
1735247170000|2024-12-26 21:06:10|2260.41|2248.91|2259.7|2248.2|2261|2249.5|2259.7|2248.2|31
1735247180000|2024-12-26 21:06:20|2259.64|2248.14|2258.62|2247.12|2259.64|2248.14|2258.14|2246.64|28
1735247190000|2024-12-26 21:06:30|2258.57|2247.07|2257.24|2245.74|2258.87|2247.37|2257.24|2245.74|27
1735247200000|2024-12-26 21:06:40|2257.1|2245.6|2257.46|2245.96|2258.2|2246.7|2257.09|2245.59|30
1735247210000|2024-12-26 21:06:50|2257.42|2245.92|2257.03|2245.53|2257.42|2245.92|2256.76|2245.26|16
1735247220000|2024-12-26 21:07:00|2256.98|2245.48|2257.07|2245.57|2257.61|2246.11|2256.86|2245.36|24
1735247230000|2024-12-26 21:07:10|2257.27|2245.77|2256.75|2245.25|2257.32|2245.82|2256.75|2245.25|14
1735247240000|2024-12-26 21:07:20|2256.85|2245.35|2256.75|2245.25|2257.13|2245.63|2256.75|2245.25|17
1735247250000|2024-12-26 21:07:30|2256.25|2244.75|2255.75|2244.25|2256.25|2244.75|2255.75|2244.25|2
1735247290000|2024-12-26 21:08:10|2255.55|2244.05|2251.86|2240.36|2255.55|2244.05|2251.65|2240.15|20
1735247300000|2024-12-26 21:08:20|2251.85|2240.35|2252.54|2241.04|2253.14|2241.64|2251.85|2240.35|20
1735247310000|2024-12-26 21:08:30|2252.42|2240.92|2252.19|2240.69|2252.42|2240.92|2251.88|2240.38|22
1735247320000|2024-12-26 21:08:40|2252.05|2240.55|2252.56|2241.06|2252.56|2241.06|2251.87|2240.37|10
1735247350000|2024-12-26 21:09:10|2252.62|2241.12|2253.14|2241.64|2253.14|2241.64|2252.62|2241.12|2
1735247360000|2024-12-26 21:09:20|2253.58|2242.08|2255.75|2244.25|2255.75|2244.25|2253.58|2242.08|6
1735247370000|2024-12-26 21:09:30|2255.3|2243.8|2254.69|2243.19|2255.42|2243.92|2254.66|2243.16|13
1735247380000|2024-12-26 21:09:40|2254.75|2243.25|2255.04|2243.54|2255.14|2243.64|2254.75|2243.25|17
1735247390000|2024-12-26 21:09:50|2255.08|2243.58|2254.38|2242.88|2255.08|2243.58|2254.3|2242.8|22
1735247400000|2024-12-26 21:10:00|2254.29|2242.79|2252.35|2240.85|2254.36|2242.86|2252.35|2240.85|25
1735247410000|2024-12-26 21:10:10|2252.32|2240.82|2248.74|2237.24|2252.46|2240.96|2248.74|2237.24|26
1735247420000|2024-12-26 21:10:20|2248.41|2236.91|2247.18|2235.68|2248.41|2236.91|2246|2234.5|26
1735247430000|2024-12-26 21:10:30|2247.23|2235.73|2247.13|2235.63|2247.8|2236.3|2246.89|2235.39|36
1735247440000|2024-12-26 21:10:40|2247.14|2235.64|2247.42|2235.92|2247.91|2236.41|2247.09|2235.59|27
1735247450000|2024-12-26 21:10:50|2247.41|2235.91|2247.46|2235.96|2247.79|2236.29|2247.09|2235.59|28
1735247460000|2024-12-26 21:11:00|2247.57|2236.07|2247.95|2236.45|2247.95|2236.45|2247.31|2235.81|31
1735247470000|2024-12-26 21:11:10|2247.84|2236.34|2247.65|2236.15|2247.84|2236.34|2247.5|2236|13
1735247480000|2024-12-26 21:11:20|2247.81|2236.31|2247.95|2236.45|2247.95|2236.45|2247.41|2235.91|16
1735247490000|2024-12-26 21:11:30|2247.99|2236.49|2247.72|2236.22|2248.03|2236.53|2247.68|2236.18|25
1735247500000|2024-12-26 21:11:40|2247.77|2236.27|2247.97|2236.47|2248.03|2236.53|2247.72|2236.22|19
1735247510000|2024-12-26 21:11:50|2247.9|2236.4|2248.03|2236.53|2248.03|2236.53|2247.86|2236.36|8
1735247520000|2024-12-26 21:12:00|2247.99|2236.49|2248.03|2236.53|2248.03|2236.53|2247.99|2236.49|5
1735247530000|2024-12-26 21:12:10|2248.08|2236.58|2249.63|2238.13|2249.63|2238.13|2248.08|2236.58|2
1735247560000|2024-12-26 21:12:40|2249.68|2238.18|2251.5|2240|2251.62|2240.12|2249.68|2238.18|13
1735247570000|2024-12-26 21:12:50|2251.55|2240.05|2251.51|2240.01|2251.55|2240.05|2251.31|2239.81|24
1735247580000|2024-12-26 21:13:00|2251.52|2240.02|2251.61|2240.11|2251.63|2240.13|2251.33|2239.83|26
1735247590000|2024-12-26 21:13:10|2251.62|2240.12|2251.61|2240.11|2251.72|2240.22|2251.39|2239.89|16
1735247600000|2024-12-26 21:13:20|2251.56|2240.06|2250.01|2238.51|2251.56|2240.06|2250.01|2238.51|25
1735247610000|2024-12-26 21:13:30|2250.02|2238.52|2250.28|2238.78|2250.51|2239.01|2249.63|2238.13|22
1735247620000|2024-12-26 21:13:40|2249.93|2238.43|2250.56|2239.06|2250.74|2239.24|2249.93|2238.43|25
1735247630000|2024-12-26 21:13:50|2250.64|2239.14|2250.35|2238.85|2250.64|2239.14|2249.85|2238.35|21
1735247640000|2024-12-26 21:14:00|2250.29|2238.79|2249.8|2238.3|2250.79|2239.29|2249.63|2238.13|24
1735247650000|2024-12-26 21:14:10|2249.85|2238.35|2249.63|2238.13|2249.9|2238.4|2249.63|2238.13|17
1735247660000|2024-12-26 21:14:20|2249.89|2238.39|2249.88|2238.38|2249.89|2238.39|2249.72|2238.22|5
1735247670000|2024-12-26 21:14:30|2249.9|2238.4|2250.26|2238.76|2250.79|2239.29|2249.9|2238.4|29
1735247680000|2024-12-26 21:14:40|2250.4|2238.9|2250.45|2238.95|2250.56|2239.06|2250.16|2238.66|32
1735247690000|2024-12-26 21:14:50|2250.39|2238.89|2250.79|2239.29|2250.79|2239.29|2250.39|2238.89|6
1735247700000|2024-12-26 21:15:00|2250.63|2239.13|2250.79|2239.29|2250.79|2239.29|2250.63|2239.13|3
1735247710000|2024-12-26 21:15:10|2250.69|2239.19|2250.59|2239.09|2250.69|2239.19|2250.42|2238.92|6
1735247720000|2024-12-26 21:15:20|2250.79|2239.29|2251.38|2239.88|2251.38|2239.88|2250.79|2239.29|4
1735247730000|2024-12-26 21:15:30|2251.46|2239.96|2252.5|2241|2252.5|2241|2251.46|2239.96|4
1735247740000|2024-12-26 21:15:40|2252.53|2241.03|2251.22|2239.72|2252.71|2241.21|2251.22|2239.72|19
1735247750000|2024-12-26 21:15:50|2251.24|2239.74|2250.3|2238.8|2251.24|2239.74|2250.16|2238.66|22
1735247760000|2024-12-26 21:16:00|2250.53|2239.03|2250.95|2239.45|2250.95|2239.45|2249.96|2238.46|28
1735247770000|2024-12-26 21:16:10|2251.17|2239.67|2251.28|2239.78|2251.89|2240.39|2250.87|2239.37|34
1735247780000|2024-12-26 21:16:20|2251.36|2239.86|2251.93|2240.43|2251.93|2240.43|2250.82|2239.32|21
1735247800000|2024-12-26 21:16:40|2251.83|2240.33|2251.93|2240.43|2251.93|2240.43|2251.83|2240.33|3
1735247820000|2024-12-26 21:17:00|2251.72|2240.22|2251.93|2240.43|2251.93|2240.43|2251.72|2240.22|7
1735247830000|2024-12-26 21:17:10|2252.32|2240.82|2252.72|2241.22|2252.72|2241.22|2252.32|2240.82|2
1735247840000|2024-12-26 21:17:20|2253.02|2241.52|2253.7|2242.2|2253.7|2242.2|2253.02|2241.52|4
1735247860000|2024-12-26 21:17:40|2253.74|2242.24|2254.28|2242.78|2254.28|2242.78|2253.74|2242.24|2
1735247900000|2024-12-26 21:18:20|2254.46|2242.96|2256.57|2245.07|2256.57|2245.07|2254.46|2242.96|6
1735247910000|2024-12-26 21:18:30|2256.58|2245.08|2256.68|2245.18|2256.68|2245.18|2256.58|2245.08|3
1735247920000|2024-12-26 21:18:40|2257.13|2245.63|2259.91|2248.41|2260.42|2248.92|2257.13|2245.63|16
1735247930000|2024-12-26 21:18:50|2259.8|2248.3|2260.72|2249.22|2261.77|2250.27|2259.8|2248.3|22
1735247940000|2024-12-26 21:19:00|2261.29|2249.79|2261.73|2250.23|2261.87|2250.37|2260.57|2249.07|31
1735247950000|2024-12-26 21:19:10|2261.7|2250.2|2261.87|2250.37|2261.87|2250.37|2261.7|2250.2|3
1735247970000|2024-12-26 21:19:30|2262.69|2251.19|2263.1|2251.6|2263.16|2251.66|2262.69|2251.19|15
1735247980000|2024-12-26 21:19:40|2263.21|2251.71|2262.99|2251.49|2263.48|2251.98|2262.8|2251.3|20
1735247990000|2024-12-26 21:19:50|2263.04|2251.54|2262.17|2250.67|2263.06|2251.56|2262.17|2250.67|22
1735248000000|2024-12-26 21:20:00|2262.16|2250.66|2261.38|2249.88|2262.23|2250.73|2260.99|2249.49|28
1735248010000|2024-12-26 21:20:10|2261.44|2249.94|2262.89|2251.39|2262.89|2251.39|2261.44|2249.94|18
1735248020000|2024-12-26 21:20:20|2262.88|2251.38|2262.27|2250.77|2262.89|2251.39|2262.09|2250.59|19
1735248030000|2024-12-26 21:20:30|2262.1|2250.6|2262.55|2251.05|2262.55|2251.05|2262.02|2250.52|24
1735248040000|2024-12-26 21:20:40|2262.42|2250.92|2262|2250.5|2262.42|2250.92|2262|2250.5|17
1735248050000|2024-12-26 21:20:50|2262.01|2250.51|2262.45|2250.95|2262.82|2251.32|2262|2250.5|20
1735248060000|2024-12-26 21:21:00|2262.23|2250.73|2262.76|2251.26|2262.83|2251.33|2261.89|2250.39|21
1735248070000|2024-12-26 21:21:10|2262.69|2251.19|2262.09|2250.59|2262.84|2251.34|2261.79|2250.29|19
1735248080000|2024-12-26 21:21:20|2262.04|2250.54|2262.27|2250.77|2262.27|2250.77|2261.9|2250.4|18
1735248090000|2024-12-26 21:21:30|2262.29|2250.79|2262.57|2251.07|2262.58|2251.08|2262.27|2250.77|19
1735248100000|2024-12-26 21:21:40|2262.5|2251|2262.59|2251.09|2262.59|2251.09|2262.5|2251|6
1735248110000|2024-12-26 21:21:50|2262.51|2251.01|2262.59|2251.09|2262.59|2251.09|2262.5|2251|4
1735248120000|2024-12-26 21:22:00|2262.49|2250.99|2262.51|2251.01|2262.51|2251.01|2262.49|2250.99|2
1735248130000|2024-12-26 21:22:10|2262.52|2251.02|2262.59|2251.09|2262.59|2251.09|2262.25|2250.75|15
1735248140000|2024-12-26 21:22:20|2262.22|2250.72|2261.93|2250.43|2262.22|2250.72|2261.93|2250.43|3
1735248150000|2024-12-26 21:22:30|2261.82|2250.32|2262.57|2251.07|2262.59|2251.09|2261.77|2250.27|29
1735248160000|2024-12-26 21:22:40|2262.59|2251.09|2262.59|2251.09|2262.59|2251.09|2262.59|2251.09|1
1735248210000|2024-12-26 21:23:30|2262.74|2251.24|2263.26|2251.76|2263.26|2251.76|2262.74|2251.24|4
1735248220000|2024-12-26 21:23:40|2263.36|2251.86|2263.91|2252.41|2263.91|2252.41|2263.36|2251.86|4
1735248230000|2024-12-26 21:23:50|2263.81|2252.31|2263.26|2251.76|2263.81|2252.31|2263.26|2251.76|17
1735248240000|2024-12-26 21:24:00|2263.38|2251.88|2265.44|2253.94|2265.44|2253.94|2263.26|2251.76|21
1735248250000|2024-12-26 21:24:10|2265.48|2253.98|2265.48|2253.98|2265.48|2253.98|2265.48|2253.98|1
1735248270000|2024-12-26 21:24:30|2265.63|2254.13|2269.24|2257.74|2269.24|2257.74|2265.63|2254.13|13
1735248280000|2024-12-26 21:24:40|2269.25|2257.75|2270.87|2259.37|2270.87|2259.37|2269.25|2257.75|3
1735248290000|2024-12-26 21:24:50|2271.14|2259.64|2271.42|2259.92|2271.42|2259.92|2271.14|2259.64|2
1735248300000|2024-12-26 21:25:00|2271.81|2260.31|2272.52|2261.02|2272.52|2261.02|2271.81|2260.31|4
1735248310000|2024-12-26 21:25:10|2272.36|2260.86|2271.35|2259.85|2272.75|2261.25|2271.35|2259.85|27
1735248320000|2024-12-26 21:25:20|2271.29|2259.79|2271.15|2259.65|2271.78|2260.28|2271.15|2259.65|20
1735248330000|2024-12-26 21:25:30|2271.1|2259.6|2270.87|2259.37|2271.49|2259.99|2270.87|2259.37|15
1735248340000|2024-12-26 21:25:40|2270.84|2259.34|2271.16|2259.66|2271.17|2259.67|2270.54|2259.04|17
1735248350000|2024-12-26 21:25:50|2270.38|2258.88|2269.9|2258.4|2270.38|2258.88|2269.81|2258.31|19
1735248360000|2024-12-26 21:26:00|2270.01|2258.51|2270.85|2259.35|2271.02|2259.52|2269.9|2258.4|17
1735248370000|2024-12-26 21:26:10|2270.87|2259.37|2269.35|2257.85|2270.87|2259.37|2269.23|2257.73|19
1735248380000|2024-12-26 21:26:20|2269.31|2257.81|2270.15|2258.65|2270.19|2258.69|2269.31|2257.81|28
1735248390000|2024-12-26 21:26:30|2270.23|2258.73|2270.25|2258.75|2270.25|2258.75|2270.19|2258.69|11
1735248400000|2024-12-26 21:26:40|2270.31|2258.81|2270.37|2258.87|2270.37|2258.87|2270.31|2258.81|2
1735248410000|2024-12-26 21:26:50|2270.69|2259.19|2271.02|2259.52|2271.02|2259.52|2270.69|2259.19|2
1735248420000|2024-12-26 21:27:00|2271.47|2259.97|2273.08|2261.58|2273.08|2261.58|2271.47|2259.97|4
1735248520000|2024-12-26 21:28:40|2273.22|2261.72|2274.87|2263.37|2274.87|2263.37|2273.22|2261.72|2
1735248540000|2024-12-26 21:29:00|2274.86|2263.36|2274.87|2263.37|2274.87|2263.37|2274.68|2263.18|6
1735248550000|2024-12-26 21:29:10|2274.82|2263.32|2274.87|2263.37|2274.87|2263.37|2274.82|2263.32|2
1735248570000|2024-12-26 21:29:30|2274.82|2263.32|2274.68|2263.18|2274.82|2263.32|2274.68|2263.18|4
1735248580000|2024-12-26 21:29:40|2274.74|2263.24|2274.62|2263.12|2274.74|2263.24|2274.62|2263.12|7
1735248590000|2024-12-26 21:29:50|2274.63|2263.13|2273.83|2262.33|2274.71|2263.21|2273.83|2262.33|13
1735248600000|2024-12-26 21:30:00|2273.82|2262.32|2274.18|2262.68|2274.21|2262.71|2273.65|2262.15|20
1735248610000|2024-12-26 21:30:10|2274.25|2262.75|2274.93|2263.43|2274.93|2263.43|2273.72|2262.22|15
1735248620000|2024-12-26 21:30:20|2274.7|2263.2|2274.48|2262.98|2274.7|2263.2|2274.48|2262.98|6
1735248630000|2024-12-26 21:30:30|2274.59|2263.09|2274.92|2263.42|2274.92|2263.42|2274.59|2263.09|11
1735248640000|2024-12-26 21:30:40|2274.8|2263.3|2274.92|2263.42|2274.92|2263.42|2274.51|2263.01|11
1735248660000|2024-12-26 21:31:00|2274.53|2263.03|2274.41|2262.91|2274.53|2263.03|2274.41|2262.91|3
1735248670000|2024-12-26 21:31:10|2274.4|2262.9|2274.6|2263.1|2274.73|2263.23|2274.01|2262.51|19
1735248680000|2024-12-26 21:31:20|2274.57|2263.07|2274.92|2263.42|2274.92|2263.42|2274.57|2263.07|8
1735248700000|2024-12-26 21:31:40|2274.87|2263.37|2274.69|2263.19|2274.87|2263.37|2274.69|2263.19|5
1735248710000|2024-12-26 21:31:50|2274.33|2262.83|2273.5|2262|2274.33|2262.83|2273.08|2261.58|19
1735248720000|2024-12-26 21:32:00|2273.56|2262.06|2271.83|2260.33|2273.56|2262.06|2271.83|2260.33|24
1735248730000|2024-12-26 21:32:10|2271.81|2260.31|2270.25|2258.75|2271.81|2260.31|2270.25|2258.75|18
1735248740000|2024-12-26 21:32:20|2269.13|2257.63|2268.47|2256.97|2269.13|2257.63|2268.08|2256.58|25
1735248750000|2024-12-26 21:32:30|2268.29|2256.79|2266.34|2254.84|2268.59|2257.09|2265.66|2254.16|27
1735248760000|2024-12-26 21:32:40|2266.23|2254.73|2266.67|2255.17|2266.69|2255.19|2266.11|2254.61|28
1735248770000|2024-12-26 21:32:50|2266.68|2255.18|2266.61|2255.11|2266.7|2255.2|2266.61|2255.11|10
1735248780000|2024-12-26 21:33:00|2266.66|2255.16|2266.76|2255.26|2266.76|2255.26|2266.66|2255.16|13
1735248790000|2024-12-26 21:33:10|2266.81|2255.31|2266.87|2255.37|2266.87|2255.37|2266.81|2255.31|2
1735248800000|2024-12-26 21:33:20|2267.96|2256.46|2267.98|2256.48|2269.01|2257.51|2267.96|2256.46|11
1735248810000|2024-12-26 21:33:30|2268.09|2256.59|2267.39|2255.89|2268.3|2256.8|2267.06|2255.56|19
1735248820000|2024-12-26 21:33:40|2267.5|2256|2268.19|2256.69|2268.19|2256.69|2267.5|2256|9
1735248850000|2024-12-26 21:34:10|2268.13|2256.63|2268.13|2256.63|2268.13|2256.63|2268.13|2256.63|1
1735248860000|2024-12-26 21:34:20|2268.14|2256.64|2268.19|2256.69|2268.19|2256.69|2267.95|2256.45|8
1735248870000|2024-12-26 21:34:30|2268.65|2257.15|2269.11|2257.61|2269.11|2257.61|2268.65|2257.15|2
1735248880000|2024-12-26 21:34:40|2269.48|2257.98|2269.85|2258.35|2269.85|2258.35|2269.48|2257.98|2
1735248890000|2024-12-26 21:34:50|2269.98|2258.48|2270.17|2258.67|2270.17|2258.67|2269.98|2258.48|4
1735248910000|2024-12-26 21:35:10|2270.21|2258.71|2271.37|2259.87|2271.37|2259.87|2270.21|2258.71|2
1735248930000|2024-12-26 21:35:30|2270.93|2259.43|2269.44|2257.94|2270.93|2259.43|2269.38|2257.88|23
1735248940000|2024-12-26 21:35:40|2269.43|2257.93|2268.63|2257.13|2269.53|2258.03|2268.19|2256.69|25
1735248950000|2024-12-26 21:35:50|2268.67|2257.17|2268.36|2256.86|2268.67|2257.17|2268.19|2256.69|22
1735248960000|2024-12-26 21:36:00|2268.72|2257.22|2269.07|2257.57|2269.07|2257.57|2268.72|2257.22|11
1735248970000|2024-12-26 21:36:10|2269.48|2257.98|2269.89|2258.39|2269.89|2258.39|2269.48|2257.98|2
1735248980000|2024-12-26 21:36:20|2269.96|2258.46|2270.21|2258.71|2271.37|2259.87|2269.96|2258.46|8
1735248990000|2024-12-26 21:36:30|2270.25|2258.75|2271.34|2259.84|2271.37|2259.87|2270.21|2258.71|23
1735249000000|2024-12-26 21:36:40|2271.35|2259.85|2271.37|2259.87|2271.37|2259.87|2271.3|2259.8|7
1735249010000|2024-12-26 21:36:50|2271.31|2259.81|2271.37|2259.87|2271.37|2259.87|2271.01|2259.51|13
1735249050000|2024-12-26 21:37:30|2271.62|2260.12|2271.87|2260.37|2271.87|2260.37|2271.62|2260.12|2
1735249060000|2024-12-26 21:37:40|2271.65|2260.15|2271.99|2260.49|2271.99|2260.49|2271.65|2260.15|17
1735249070000|2024-12-26 21:37:50|2271.95|2260.45|2271.74|2260.24|2271.95|2260.45|2271.67|2260.17|11
1735249080000|2024-12-26 21:38:00|2271.93|2260.43|2272.08|2260.58|2272.08|2260.58|2271.92|2260.42|12
1735249090000|2024-12-26 21:38:10|2271.97|2260.47|2271.79|2260.29|2271.97|2260.47|2271.79|2260.29|2
1735249100000|2024-12-26 21:38:20|2271.75|2260.25|2271.75|2260.25|2271.75|2260.25|2271.72|2260.22|5
1735249110000|2024-12-26 21:38:30|2271.72|2260.22|2271.72|2260.22|2271.72|2260.22|2271.72|2260.22|1
1735249130000|2024-12-26 21:38:50|2271.75|2260.25|2271.74|2260.24|2271.75|2260.25|2271.73|2260.23|3
1735249140000|2024-12-26 21:39:00|2271.72|2260.22|2271.72|2260.22|2271.72|2260.22|2271.72|2260.22|1
1735249200000|2024-12-26 21:40:00|2272.34|2260.84|2273.01|2261.51|2273.01|2261.51|2272.34|2260.84|12
1735249210000|2024-12-26 21:40:10|2272.95|2261.45|2271.89|2260.39|2272.99|2261.49|2271.89|2260.39|20
1735249220000|2024-12-26 21:40:20|2271.78|2260.28|2271.88|2260.38|2271.88|2260.38|2271.76|2260.26|13
1735249240000|2024-12-26 21:40:40|2271.8|2260.3|2271.72|2260.22|2271.8|2260.3|2271.72|2260.22|2
1735249380000|2024-12-26 21:43:00|2270.65|2259.15|2269.37|2257.87|2270.65|2259.15|2269.09|2257.59|5
1735249390000|2024-12-26 21:43:10|2269.71|2258.21|2270.02|2258.52|2270.28|2258.78|2269.65|2258.15|14
1735249400000|2024-12-26 21:43:20|2270.13|2258.63|2269.41|2257.91|2270.13|2258.63|2269.41|2257.91|18
1735249410000|2024-12-26 21:43:30|2269.4|2257.9|2269.4|2257.9|2269.4|2257.9|2269.4|2257.9|1
1735249460000|2024-12-26 21:44:20|2269.58|2258.08|2269.75|2258.25|2269.75|2258.25|2269.58|2258.08|2
1735249480000|2024-12-26 21:44:40|2270.22|2258.72|2272.37|2260.87|2272.37|2260.87|2270.22|2258.72|5
1735249490000|2024-12-26 21:44:50|2273.61|2262.11|2276.47|2264.97|2276.97|2265.47|2273.61|2262.11|17
1735249500000|2024-12-26 21:45:00|2276.59|2265.09|2277.18|2265.68|2277.18|2265.68|2276.46|2264.96|18
1735249510000|2024-12-26 21:45:10|2277.17|2265.67|2277.09|2265.59|2277.18|2265.68|2277.09|2265.59|5
1735249520000|2024-12-26 21:45:20|2276.92|2265.42|2275.42|2263.92|2276.92|2265.42|2275.36|2263.86|18
1735249530000|2024-12-26 21:45:30|2275.21|2263.71|2275.01|2263.51|2275.21|2263.71|2274.53|2263.03|21
1735249540000|2024-12-26 21:45:40|2275.07|2263.57|2275.16|2263.66|2275.27|2263.77|2275.07|2263.57|22
1735249550000|2024-12-26 21:45:50|2275.22|2263.72|2275.34|2263.84|2275.34|2263.84|2275.16|2263.66|7
1735249560000|2024-12-26 21:46:00|2275.3|2263.8|2274.6|2263.1|2275.3|2263.8|2274.6|2263.1|11
1735249570000|2024-12-26 21:46:10|2274.49|2262.99|2274.29|2262.79|2274.6|2263.1|2273.68|2262.18|20
1735249580000|2024-12-26 21:46:20|2274.41|2262.91|2273.74|2262.24|2274.48|2262.98|2273.63|2262.13|22
1735249590000|2024-12-26 21:46:30|2273.96|2262.46|2273.81|2262.31|2274.05|2262.55|2273.54|2262.04|24
1735249600000|2024-12-26 21:46:40|2274.04|2262.54|2274.4|2262.9|2274.46|2262.96|2274.04|2262.54|23
1735249610000|2024-12-26 21:46:50|2274.42|2262.92|2274.42|2262.92|2274.46|2262.96|2274.23|2262.73|18
1735249620000|2024-12-26 21:47:00|2274.53|2263.03|2273.53|2262.03|2274.53|2263.03|2273.53|2262.03|22
1735249630000|2024-12-26 21:47:10|2273.65|2262.15|2274.52|2263.02|2274.57|2263.07|2273.53|2262.03|23
1735249640000|2024-12-26 21:47:20|2274.62|2263.12|2274.88|2263.38|2274.88|2263.38|2274.52|2263.02|12
1735249650000|2024-12-26 21:47:30|2274.89|2263.39|2276.66|2265.16|2276.66|2265.16|2274.89|2263.39|4
1735249720000|2024-12-26 21:48:40|2276.86|2265.36|2277.43|2265.93|2277.43|2265.93|2276.86|2265.36|2
1735249740000|2024-12-26 21:49:00|2277.52|2266.02|2277.43|2265.93|2277.61|2266.11|2277.38|2265.88|6
1735249750000|2024-12-26 21:49:10|2277.4|2265.9|2277.61|2266.11|2277.61|2266.11|2277.4|2265.9|3
1735249770000|2024-12-26 21:49:30|2277.65|2266.15|2278.06|2266.56|2278.06|2266.56|2277.65|2266.15|2
1735249780000|2024-12-26 21:49:40|2278.26|2266.76|2279.04|2267.54|2279.04|2267.54|2278.26|2266.76|6
1735249800000|2024-12-26 21:50:00|2278.93|2267.43|2278.88|2267.38|2278.97|2267.47|2278.81|2267.31|11
1735249810000|2024-12-26 21:50:10|2278.87|2267.37|2278.46|2266.96|2279.02|2267.52|2277.94|2266.44|23
1735249820000|2024-12-26 21:50:20|2278.51|2267.01|2278.75|2267.25|2278.75|2267.25|2278.51|2267.01|7
1735249830000|2024-12-26 21:50:30|2278.74|2267.24|2278.66|2267.16|2278.75|2267.25|2278.66|2267.16|5
1735249840000|2024-12-26 21:50:40|2278.7|2267.2|2278.89|2267.39|2278.92|2267.42|2278.66|2267.16|17
1735249850000|2024-12-26 21:50:50|2278.9|2267.4|2278.66|2267.16|2278.92|2267.42|2278.65|2267.15|9
1735249860000|2024-12-26 21:51:00|2278.67|2267.17|2278.9|2267.4|2279.02|2267.52|2278.67|2267.17|18
1735249870000|2024-12-26 21:51:10|2278.81|2267.31|2277.85|2266.35|2278.81|2267.31|2277.31|2265.81|23
1735249880000|2024-12-26 21:51:20|2277.44|2265.94|2276.66|2265.16|2277.44|2265.94|2276.66|2265.16|11
1735249910000|2024-12-26 21:51:50|2275.54|2264.04|2274.43|2262.93|2275.54|2264.04|2274.42|2262.92|9
1735249920000|2024-12-26 21:52:00|2274.42|2262.92|2273.82|2262.32|2274.43|2262.93|2273.43|2261.93|14
1735249930000|2024-12-26 21:52:10|2273.71|2262.21|2273.59|2262.09|2273.94|2262.44|2273.59|2262.09|23
1735249940000|2024-12-26 21:52:20|2273.61|2262.11|2273.59|2262.09|2273.77|2262.27|2273.31|2261.81|16
1735249950000|2024-12-26 21:52:30|2273.56|2262.06|2273.88|2262.38|2273.94|2262.44|2273.48|2261.98|18
1735249960000|2024-12-26 21:52:40|2273.92|2262.42|2273.94|2262.44|2273.94|2262.44|2273.85|2262.35|21
1735249990000|2024-12-26 21:53:10|2274.09|2262.59|2274.24|2262.74|2274.24|2262.74|2274.09|2262.59|2
1735250170000|2024-12-26 21:56:10|2274.35|2262.85|2274.46|2262.96|2274.46|2262.96|2274.32|2262.82|11
1735250180000|2024-12-26 21:56:20|2274.45|2262.95|2274.46|2262.96|2274.48|2262.98|2274.28|2262.78|12
1735250190000|2024-12-26 21:56:30|2274.47|2262.97|2274.66|2263.16|2274.69|2263.19|2274.45|2262.95|17
1735250200000|2024-12-26 21:56:40|2274.67|2263.17|2274.69|2263.19|2274.69|2263.19|2274.67|2263.17|5
1735250210000|2024-12-26 21:56:50|2274.48|2262.98|2274.32|2262.82|2274.48|2262.98|2274.32|2262.82|7
1735250220000|2024-12-26 21:57:00|2274.44|2262.94|2274.69|2263.19|2274.69|2263.19|2274.34|2262.84|11
1735250240000|2024-12-26 21:57:20|2274.8|2263.3|2275.51|2264.01|2275.51|2264.01|2274.8|2263.3|3
1735250260000|2024-12-26 21:57:40|2275.41|2263.91|2275.51|2264.01|2275.51|2264.01|2275.41|2263.91|2
1735250270000|2024-12-26 21:57:50|2275.41|2263.91|2275.51|2264.01|2275.51|2264.01|2275.41|2263.91|11
1735250300000|2024-12-26 21:58:20|2276.07|2264.57|2276.47|2264.97|2276.61|2265.11|2276.07|2264.57|11
1735250310000|2024-12-26 21:58:30|2276.32|2264.82|2276.26|2264.76|2276.47|2264.97|2276.15|2264.65|18
1735250320000|2024-12-26 21:58:40|2276.15|2264.65|2276.14|2264.64|2276.15|2264.65|2276.14|2264.64|2
1735250330000|2024-12-26 21:58:50|2276.11|2264.61|2275.51|2264.01|2276.11|2264.61|2275.51|2264.01|5
1735250340000|2024-12-26 21:59:00|2274.5|2263|2273.24|2261.74|2274.5|2263|2272.78|2261.28|13
1735250350000|2024-12-26 21:59:10|2273.12|2261.62|2273.56|2262.06|2273.56|2262.06|2273.12|2261.62|13
1735250370000|2024-12-26 21:59:30|2273.41|2261.91|2273.45|2261.95|2273.47|2261.97|2273.41|2261.91|7
1735250380000|2024-12-26 21:59:40|2273.46|2261.96|2273.38|2261.88|2273.46|2261.96|2273.1|2261.6|19
1735250390000|2024-12-26 21:59:50|2273.56|2262.06|2273.56|2262.06|2273.56|2262.06|2273.56|2262.06|1
1735250400000|2024-12-26 22:00:00|2273.55|2262.05|2273.56|2262.06|2273.56|2262.06|2273.37|2261.87|5
1735250420000|2024-12-26 22:00:20|2273.99|2262.49|2273.99|2262.49|2273.99|2262.49|2273.99|2262.49|1
1735250450000|2024-12-26 22:00:50|2274.2|2262.7|2276.05|2264.55|2276.05|2264.55|2274.2|2262.7|6
1735250470000|2024-12-26 22:01:10|2276.06|2264.56|2277.13|2265.63|2277.4|2265.9|2276.06|2264.56|11
1735250480000|2024-12-26 22:01:20|2276.73|2265.23|2276.46|2264.96|2276.76|2265.26|2276.12|2264.62|15
1735250490000|2024-12-26 22:01:30|2276.45|2264.95|2276.42|2264.92|2276.57|2265.07|2276.42|2264.92|9
1735250500000|2024-12-26 22:01:40|2276.7|2265.2|2276.92|2265.42|2276.92|2265.42|2276.7|2265.2|5
1735250510000|2024-12-26 22:01:50|2276.86|2265.36|2276.92|2265.42|2276.92|2265.42|2276.86|2265.36|7
1735250520000|2024-12-26 22:02:00|2276.9|2265.4|2276.92|2265.42|2276.92|2265.42|2276.36|2264.86|16
1735250550000|2024-12-26 22:02:30|2277.16|2265.66|2277.79|2266.29|2277.79|2266.29|2277.16|2265.66|4
1735250580000|2024-12-26 22:03:00|2277.71|2266.21|2276.8|2265.3|2277.71|2266.21|2276.06|2264.56|18
1735250590000|2024-12-26 22:03:10|2276.79|2265.29|2275.68|2264.18|2276.79|2265.29|2275.58|2264.08|25
1735250600000|2024-12-26 22:03:20|2275.67|2264.17|2275.14|2263.64|2275.67|2264.17|2274.67|2263.17|32
1735250610000|2024-12-26 22:03:30|2275.13|2263.63|2275.03|2263.53|2275.14|2263.64|2274.73|2263.23|27
1735250620000|2024-12-26 22:03:40|2275.14|2263.64|2275.45|2263.95|2275.47|2263.97|2275.14|2263.64|17
1735250630000|2024-12-26 22:03:50|2275.44|2263.94|2275.33|2263.83|2275.98|2264.48|2275.33|2263.83|17
1735250640000|2024-12-26 22:04:00|2275.22|2263.72|2276.19|2264.69|2276.41|2264.91|2275.22|2263.72|16
1735250650000|2024-12-26 22:04:10|2276.24|2264.74|2276.75|2265.25|2276.79|2265.29|2276.22|2264.72|16
1735250660000|2024-12-26 22:04:20|2276.76|2265.26|2276.85|2265.35|2276.85|2265.35|2276.76|2265.26|2
1735250670000|2024-12-26 22:04:30|2276.66|2265.16|2276.76|2265.26|2276.76|2265.26|2276.66|2265.16|13
1735250680000|2024-12-26 22:04:40|2276.78|2265.28|2276.76|2265.26|2276.78|2265.28|2276.75|2265.25|10
1735250690000|2024-12-26 22:04:50|2276.75|2265.25|2276.77|2265.27|2276.77|2265.27|2276.75|2265.25|8
1735250700000|2024-12-26 22:05:00|2276.76|2265.26|2276.61|2265.11|2276.85|2265.35|2276.07|2264.57|17
1735250710000|2024-12-26 22:05:10|2276.5|2265|2276.85|2265.35|2276.85|2265.35|2276.48|2264.98|12
1735250720000|2024-12-26 22:05:20|2276.84|2265.34|2276.84|2265.34|2276.85|2265.35|2276.84|2265.34|3
1735250730000|2024-12-26 22:05:30|2276.85|2265.35|2277.52|2266.02|2277.52|2266.02|2276.85|2265.35|3
1735250750000|2024-12-26 22:05:50|2277.69|2266.19|2278.07|2266.57|2278.07|2266.57|2277.69|2266.19|2
1735250760000|2024-12-26 22:06:00|2278.45|2266.95|2278.83|2267.33|2278.83|2267.33|2278.45|2266.95|2
1735250770000|2024-12-26 22:06:10|2279.02|2267.52|2280.24|2268.74|2280.24|2268.74|2279.02|2267.52|5
1735250800000|2024-12-26 22:06:40|2280.38|2268.88|2280.52|2269.02|2280.52|2269.02|2280.38|2268.88|2
1735250810000|2024-12-26 22:06:50|2280.49|2268.99|2280.43|2268.93|2280.49|2268.99|2280.41|2268.91|3
1735250820000|2024-12-26 22:07:00|2280.41|2268.91|2280.33|2268.83|2280.42|2268.92|2280.21|2268.71|12
1735250830000|2024-12-26 22:07:10|2280.32|2268.82|2280.35|2268.85|2280.35|2268.85|2280.32|2268.82|4
1735250840000|2024-12-26 22:07:20|2280.36|2268.86|2279.8|2268.3|2280.44|2268.94|2279.63|2268.13|14
1735250850000|2024-12-26 22:07:30|2279.81|2268.31|2279.73|2268.23|2279.81|2268.31|2279.09|2267.59|18
1735250860000|2024-12-26 22:07:40|2279.74|2268.24|2279.79|2268.29|2279.79|2268.29|2279.73|2268.23|5
1735250870000|2024-12-26 22:07:50|2279.8|2268.3|2279.58|2268.08|2279.8|2268.3|2279.4|2267.9|9
1735250880000|2024-12-26 22:08:00|2279.46|2267.96|2279.47|2267.97|2279.47|2267.97|2279.07|2267.57|14
1735250890000|2024-12-26 22:08:10|2279.49|2267.99|2279.45|2267.95|2279.59|2268.09|2279.2|2267.7|14
1735250900000|2024-12-26 22:08:20|2279.56|2268.06|2279.78|2268.28|2279.78|2268.28|2279.55|2268.05|10
1735250910000|2024-12-26 22:08:30|2279.72|2268.22|2279.34|2267.84|2279.72|2268.22|2279.32|2267.82|5
1735250920000|2024-12-26 22:08:40|2279.33|2267.83|2279.1|2267.6|2279.33|2267.83|2279.1|2267.6|7
1735250930000|2024-12-26 22:08:50|2279.21|2267.71|2278.85|2267.35|2279.21|2267.71|2278.84|2267.34|15
1735250940000|2024-12-26 22:09:00|2278.86|2267.36|2278.86|2267.36|2278.93|2267.43|2278.86|2267.36|3
1735250950000|2024-12-26 22:09:10|2278.84|2267.34|2279.2|2267.7|2279.43|2267.93|2278.84|2267.34|8
1735250960000|2024-12-26 22:09:20|2279.32|2267.82|2279.2|2267.7|2279.4|2267.9|2279.2|2267.7|8
1735250970000|2024-12-26 22:09:30|2279.32|2267.82|2279.15|2267.65|2279.32|2267.82|2279.04|2267.54|7
1735250980000|2024-12-26 22:09:40|2279.22|2267.72|2278.95|2267.45|2279.22|2267.72|2278.95|2267.45|3
1735250990000|2024-12-26 22:09:50|2278.94|2267.44|2278.95|2267.45|2278.95|2267.45|2278.93|2267.43|8
1735251000000|2024-12-26 22:10:00|2278.94|2267.44|2278.97|2267.47|2279|2267.5|2278.94|2267.44|9
1735251010000|2024-12-26 22:10:10|2278.95|2267.45|2278.43|2266.93|2278.95|2267.45|2278.39|2266.89|20
1735251020000|2024-12-26 22:10:20|2278.48|2266.98|2278.57|2267.07|2278.58|2267.08|2278.36|2266.86|23
1735251030000|2024-12-26 22:10:30|2278.58|2267.08|2278.58|2267.08|2278.58|2267.08|2278.55|2267.05|4
1735251080000|2024-12-26 22:11:20|2278.48|2266.98|2278.3|2266.8|2278.48|2266.98|2278.17|2266.67|16
1735251090000|2024-12-26 22:11:30|2278.18|2266.68|2278.18|2266.68|2278.3|2266.8|2278.17|2266.67|11
1735251100000|2024-12-26 22:11:40|2278.17|2266.67|2278.45|2266.95|2278.45|2266.95|2278.08|2266.58|18
1735251110000|2024-12-26 22:11:50|2278.43|2266.93|2278.45|2266.95|2278.45|2266.95|2278.43|2266.93|2
1735251120000|2024-12-26 22:12:00|2278.44|2266.94|2278.11|2266.61|2278.45|2266.95|2278|2266.5|13
1735251130000|2024-12-26 22:12:10|2278.23|2266.73|2278.51|2267.01|2278.58|2267.08|2278.11|2266.61|23
1735251140000|2024-12-26 22:12:20|2278.58|2267.08|2278.58|2267.08|2278.58|2267.08|2278.56|2267.06|3
1735251190000|2024-12-26 22:13:10|2278.63|2267.13|2279.46|2267.96|2279.46|2267.96|2278.63|2267.13|6
1735251200000|2024-12-26 22:13:20|2279.57|2268.07|2280.52|2269.02|2280.52|2269.02|2279.57|2268.07|6
1735251210000|2024-12-26 22:13:30|2280.62|2269.12|2280.75|2269.25|2280.75|2269.25|2280.62|2269.12|3
1735251370000|2024-12-26 22:16:10|2280.87|2269.37|2282.35|2270.85|2282.35|2270.85|2280.87|2269.37|7
1735251380000|2024-12-26 22:16:20|2282.52|2271.02|2282.69|2271.19|2282.69|2271.19|2282.52|2271.02|2
1735251430000|2024-12-26 22:17:10|2283.19|2271.69|2283.69|2272.19|2283.69|2272.19|2283.19|2271.69|2
1735251440000|2024-12-26 22:17:20|2283.75|2272.25|2284.05|2272.55|2284.05|2272.55|2283.75|2272.25|3
1735251450000|2024-12-26 22:17:30|2284.29|2272.79|2284.29|2272.79|2284.29|2272.79|2284.29|2272.79|1
1735251470000|2024-12-26 22:17:50|2284.14|2272.64|2284.2|2272.7|2284.2|2272.7|2284.14|2272.64|5
1735251480000|2024-12-26 22:18:00|2284.19|2272.69|2284.18|2272.68|2284.2|2272.7|2284.17|2272.67|4
1735251490000|2024-12-26 22:18:10|2284.06|2272.56|2283.19|2271.69|2284.06|2272.56|2283.19|2271.69|6
1735251500000|2024-12-26 22:18:20|2283.08|2271.58|2283.45|2271.95|2283.53|2272.03|2282.77|2271.27|16
1735251510000|2024-12-26 22:18:30|2283.48|2271.98|2284.08|2272.58|2284.11|2272.61|2283.48|2271.98|19
1735251520000|2024-12-26 22:18:40|2284.11|2272.61|2284.13|2272.63|2284.13|2272.63|2284.08|2272.58|10
1735251530000|2024-12-26 22:18:50|2284.12|2272.62|2284.12|2272.62|2284.12|2272.62|2284.12|2272.62|1
1735251540000|2024-12-26 22:19:00|2284.13|2272.63|2284.29|2272.79|2284.29|2272.79|2284.12|2272.62|9
1735251570000|2024-12-26 22:19:30|2284.41|2272.91|2285.47|2273.97|2285.47|2273.97|2284.41|2272.91|4
1735251580000|2024-12-26 22:19:40|2285.55|2274.05|2287.34|2275.84|2287.34|2275.84|2285.55|2274.05|4
1735251650000|2024-12-26 22:20:50|2287.41|2275.91|2287.47|2275.97|2287.47|2275.97|2287.41|2275.91|2
1735251730000|2024-12-26 22:22:10|2287.77|2276.27|2289.17|2277.67|2289.17|2277.67|2287.77|2276.27|5
1735251740000|2024-12-26 22:22:20|2289.4|2277.9|2290.09|2278.59|2290.09|2278.59|2289.4|2277.9|5
1735251750000|2024-12-26 22:22:30|2290.28|2278.78|2290.46|2278.96|2290.46|2278.96|2290.28|2278.78|2
1735251790000|2024-12-26 22:23:10|2290.59|2279.09|2290.73|2279.23|2290.73|2279.23|2290.59|2279.09|2
1735251830000|2024-12-26 22:23:50|2291.16|2279.66|2291.59|2280.09|2291.59|2280.09|2291.16|2279.66|2
1735251970000|2024-12-26 22:26:10|2290.3|2278.8|2288.29|2276.79|2290.3|2278.8|2288.29|2276.79|15
1735251980000|2024-12-26 22:26:20|2288.43|2276.93|2287.83|2276.33|2288.43|2276.93|2287.83|2276.33|9
1735251990000|2024-12-26 22:26:30|2287.8|2276.3|2287.87|2276.37|2287.87|2276.37|2287.71|2276.21|9
1735252000000|2024-12-26 22:26:40|2287.88|2276.38|2287.92|2276.42|2287.94|2276.44|2287.88|2276.38|7
1735252010000|2024-12-26 22:26:50|2287.95|2276.45|2287.92|2276.42|2287.95|2276.45|2287.92|2276.42|4
1735252020000|2024-12-26 22:27:00|2287.77|2276.27|2287.71|2276.21|2287.77|2276.27|2287.71|2276.21|2
1735252040000|2024-12-26 22:27:20|2287.68|2276.18|2287.68|2276.18|2287.68|2276.18|2287.68|2276.18|1
1735252050000|2024-12-26 22:27:30|2287.65|2276.15|2287.6|2276.1|2287.65|2276.15|2287.6|2276.1|3
1735252060000|2024-12-26 22:27:40|2287.71|2276.21|2287.56|2276.06|2287.71|2276.21|2287.56|2276.06|6
1735252070000|2024-12-26 22:27:50|2287.53|2276.03|2287.53|2276.03|2287.53|2276.03|2287.53|2276.03|1
1735252080000|2024-12-26 22:28:00|2287.51|2276.01|2287.57|2276.07|2287.57|2276.07|2287.47|2275.97|6
1735252090000|2024-12-26 22:28:10|2287.6|2276.1|2287.6|2276.1|2287.6|2276.1|2287.6|2276.1|1
1735252100000|2024-12-26 22:28:20|2287.59|2276.09|2287.47|2275.97|2287.59|2276.09|2287.47|2275.97|4
1735252110000|2024-12-26 22:28:30|2286.2|2274.7|2286|2274.5|2286.2|2274.7|2286|2274.5|9
1735252120000|2024-12-26 22:28:40|2285.97|2274.47|2285.75|2274.25|2285.97|2274.47|2285.75|2274.25|7
1735252130000|2024-12-26 22:28:50|2285.91|2274.41|2286|2274.5|2286.03|2274.53|2285.91|2274.41|3
1735252140000|2024-12-26 22:29:00|2285.97|2274.47|2285.94|2274.44|2285.97|2274.47|2285.86|2274.36|7
1735252150000|2024-12-26 22:29:10|2285.91|2274.41|2285.94|2274.44|2285.97|2274.47|2285.88|2274.38|6
1735252160000|2024-12-26 22:29:20|2285.92|2274.42|2285.94|2274.44|2285.94|2274.44|2285.92|2274.42|2
1735252170000|2024-12-26 22:29:30|2285.93|2274.43|2285.93|2274.43|2285.93|2274.43|2285.93|2274.43|1
1735252180000|2024-12-26 22:29:40|2285.94|2274.44|2286.1|2274.6|2286.1|2274.6|2285.94|2274.44|9
1735252190000|2024-12-26 22:29:50|2286.11|2274.61|2286.14|2274.64|2286.14|2274.64|2286.11|2274.61|4
1735252200000|2024-12-26 22:30:00|2286.1|2274.6|2286.1|2274.6|2286.1|2274.6|2286.1|2274.6|1
1735252210000|2024-12-26 22:30:10|2286.08|2274.58|2286.07|2274.57|2286.08|2274.58|2286.07|2274.57|2
1735252280000|2024-12-26 22:31:20|2285.91|2274.41|2283.49|2271.99|2285.91|2274.41|2283.49|2271.99|8
1735252290000|2024-12-26 22:31:30|2283.36|2271.86|2281.89|2270.39|2283.36|2271.86|2281.85|2270.35|14
1735252300000|2024-12-26 22:31:40|2281.88|2270.38|2281.61|2270.11|2281.91|2270.41|2281.61|2270.11|11
1735252310000|2024-12-26 22:31:50|2281.58|2270.08|2281.1|2269.6|2281.58|2270.08|2281.1|2269.6|15
1735252320000|2024-12-26 22:32:00|2281.07|2269.57|2281.12|2269.62|2281.12|2269.62|2280.91|2269.41|9
1735252330000|2024-12-26 22:32:10|2281.11|2269.61|2281.11|2269.61|2281.11|2269.61|2281.11|2269.61|1
1735252340000|2024-12-26 22:32:20|2281.08|2269.58|2281.11|2269.61|2281.11|2269.61|2281.05|2269.55|3
1735252350000|2024-12-26 22:32:30|2281.08|2269.58|2281.23|2269.73|2281.23|2269.73|2281.08|2269.58|8
1735252360000|2024-12-26 22:32:40|2281.26|2269.76|2281.28|2269.78|2281.28|2269.78|2281.26|2269.76|2
1735252390000|2024-12-26 22:33:10|2281.34|2269.84|2282.47|2270.97|2282.47|2270.97|2281.34|2269.84|2
1735252420000|2024-12-26 22:33:40|2282.97|2271.47|2283.14|2271.64|2283.14|2271.64|2282.97|2271.47|2
1735252430000|2024-12-26 22:33:50|2283.4|2271.9|2283.55|2272.05|2283.55|2272.05|2283.4|2271.9|5
1735252440000|2024-12-26 22:34:00|2283.63|2272.13|2284.73|2273.23|2284.73|2273.23|2283.63|2272.13|10
1735252450000|2024-12-26 22:34:10|2284.79|2273.29|2284.97|2273.47|2284.97|2273.47|2284.79|2273.29|4
1735252710000|2024-12-26 22:38:30|2285.09|2273.59|2285.09|2273.59|2285.09|2273.59|2285.09|2273.59|1
1735252720000|2024-12-26 22:38:40|2285.1|2273.6|2285.16|2273.66|2285.23|2273.73|2285.09|2273.59|5
1735252730000|2024-12-26 22:38:50|2285.13|2273.63|2285|2273.5|2285.13|2273.63|2285|2273.5|5
1735252740000|2024-12-26 22:39:00|2284.97|2273.47|2284.97|2273.47|2284.97|2273.47|2284.97|2273.47|1
1735252760000|2024-12-26 22:39:20|2283.23|2271.73|2283.09|2271.59|2283.23|2271.73|2283.09|2271.59|5
1735252780000|2024-12-26 22:39:40|2283.06|2271.56|2282.99|2271.49|2283.06|2271.56|2282.99|2271.49|3
1735252790000|2024-12-26 22:39:50|2282.96|2271.46|2283|2271.5|2283.06|2271.56|2282.96|2271.46|4
1735252800000|2024-12-26 22:40:00|2283.06|2271.56|2282.89|2271.39|2283.06|2271.56|2282.82|2271.32|12
1735252810000|2024-12-26 22:40:10|2283.12|2271.62|2283.12|2271.62|2283.12|2271.62|2283.12|2271.62|1
1735252820000|2024-12-26 22:40:20|2283.08|2271.58|2282.92|2271.42|2283.08|2271.58|2282.92|2271.42|7
1735252840000|2024-12-26 22:40:40|2282.91|2271.41|2282.91|2271.41|2282.91|2271.41|2282.91|2271.41|1
1735252850000|2024-12-26 22:40:50|2282.87|2271.37|2282.87|2271.37|2282.87|2271.37|2282.87|2271.37|1
1735252860000|2024-12-26 22:41:00|2282.84|2271.34|2282.81|2271.31|2282.84|2271.34|2282.81|2271.31|2
1735252870000|2024-12-26 22:41:10|2282.78|2271.28|2282.76|2271.26|2282.78|2271.28|2282.76|2271.26|2
1735252910000|2024-12-26 22:41:50|2281.88|2270.38|2281.12|2269.62|2281.88|2270.38|2281.12|2269.62|3
1735252920000|2024-12-26 22:42:00|2281.08|2269.58|2280.16|2268.66|2281.08|2269.58|2280.16|2268.66|3
1735252930000|2024-12-26 22:42:10|2280.09|2268.59|2279.97|2268.47|2280.09|2268.59|2279.97|2268.47|5
1735252940000|2024-12-26 22:42:20|2279.93|2268.43|2279.84|2268.34|2279.94|2268.44|2279.84|2268.34|6
1735252950000|2024-12-26 22:42:30|2279.83|2268.33|2279.81|2268.31|2279.83|2268.33|2279.81|2268.31|2
1735252960000|2024-12-26 22:42:40|2279.99|2268.49|2280.15|2268.65|2280.15|2268.65|2279.99|2268.49|5
1735252970000|2024-12-26 22:42:50|2280.16|2268.66|2280.22|2268.72|2280.22|2268.72|2280.16|2268.66|3
1735253120000|2024-12-26 22:45:20|2277.54|2266.04|2279.56|2268.06|2279.56|2268.06|2277.54|2266.04|6
1735253130000|2024-12-26 22:45:30|2279.59|2268.09|2279.45|2267.95|2279.59|2268.09|2279.42|2267.92|3
1735253140000|2024-12-26 22:45:40|2279.48|2267.98|2279.36|2267.86|2279.48|2267.98|2279.36|2267.86|7
1735253150000|2024-12-26 22:45:50|2279.33|2267.83|2279.22|2267.72|2279.33|2267.83|2279.22|2267.72|3
1735253160000|2024-12-26 22:46:00|2279.21|2267.71|2279.21|2267.71|2279.21|2267.71|2279.21|2267.71|1
1735253170000|2024-12-26 22:46:10|2279.18|2267.68|2279.18|2267.68|2279.18|2267.68|2279.18|2267.68|1
1735253180000|2024-12-26 22:46:20|2279.17|2267.67|2279.15|2267.65|2279.17|2267.67|2279.15|2267.65|3
1735253190000|2024-12-26 22:46:30|2279.14|2267.64|2279.14|2267.64|2279.14|2267.64|2279.14|2267.64|1
1735253200000|2024-12-26 22:46:40|2279.13|2267.63|2278.21|2266.71|2279.13|2267.63|2278.19|2266.69|10
1735253210000|2024-12-26 22:46:50|2278.17|2266.67|2277.88|2266.38|2278.2|2266.7|2277.81|2266.31|15
1735253220000|2024-12-26 22:47:00|2277.87|2266.37|2277.42|2265.92|2277.87|2266.37|2277.42|2265.92|13
1735253230000|2024-12-26 22:47:10|2277.54|2266.04|2277.5|2266|2277.54|2266.04|2277.5|2266|3
1735253240000|2024-12-26 22:47:20|2277.48|2265.98|2277.46|2265.96|2277.48|2265.98|2277.46|2265.96|3
1735253250000|2024-12-26 22:47:30|2277.44|2265.94|2277.44|2265.94|2277.44|2265.94|2277.44|2265.94|1
1735253260000|2024-12-26 22:47:40|2277.47|2265.97|2277.46|2265.96|2277.47|2265.97|2277.46|2265.96|2
1735253270000|2024-12-26 22:47:50|2277.52|2266.02|2277.49|2265.99|2277.52|2266.02|2277.49|2265.99|5
1735253280000|2024-12-26 22:48:00|2277.52|2266.02|2277.48|2265.98|2277.52|2266.02|2277.48|2265.98|5
1735253290000|2024-12-26 22:48:10|2277.53|2266.03|2277.48|2265.98|2277.53|2266.03|2277.48|2265.98|2
1735253300000|2024-12-26 22:48:20|2277.44|2265.94|2277.72|2266.22|2277.75|2266.25|2277.44|2265.94|6
1735253310000|2024-12-26 22:48:30|2277.71|2266.21|2277.54|2266.04|2277.71|2266.21|2277.54|2266.04|7
1735253320000|2024-12-26 22:48:40|2277.51|2266.01|2277.38|2265.88|2277.51|2266.01|2277.38|2265.88|5
1735253330000|2024-12-26 22:48:50|2277.32|2265.82|2277.32|2265.82|2277.32|2265.82|2277.32|2265.82|1
1735253520000|2024-12-26 22:52:00|2277.65|2266.15|2277.97|2266.47|2277.97|2266.47|2277.65|2266.15|2
1735253530000|2024-12-26 22:52:10|2278.02|2266.52|2278.08|2266.58|2278.08|2266.58|2278.02|2266.52|6
1735253550000|2024-12-26 22:52:30|2278.06|2266.56|2278.07|2266.57|2278.07|2266.57|2278.06|2266.56|2
1735253570000|2024-12-26 22:52:50|2278.01|2266.51|2278.01|2266.51|2278.01|2266.51|2278.01|2266.51|1
1735253580000|2024-12-26 22:53:00|2277.96|2266.46|2277.75|2266.25|2277.96|2266.46|2277.75|2266.25|4
1735253590000|2024-12-26 22:53:10|2277.74|2266.24|2277.66|2266.16|2277.74|2266.24|2277.63|2266.13|6
1735253610000|2024-12-26 22:53:30|2277.65|2266.15|2277.65|2266.15|2277.66|2266.16|2277.65|2266.15|3
1735253620000|2024-12-26 22:53:40|2277.66|2266.16|2277.78|2266.28|2277.86|2266.36|2277.66|2266.16|8
1735253630000|2024-12-26 22:53:50|2277.79|2266.29|2278.13|2266.63|2278.13|2266.63|2277.79|2266.29|8
1735253690000|2024-12-26 22:54:50|2278.25|2266.75|2278.36|2266.86|2278.36|2266.86|2278.25|2266.75|2
1735253710000|2024-12-26 22:55:10|2278.4|2266.9|2278.44|2266.94|2278.44|2266.94|2278.4|2266.9|2
1735253750000|2024-12-26 22:55:50|2278.47|2266.97|2278.5|2267|2278.5|2267|2278.47|2266.97|2
1735253800000|2024-12-26 22:56:40|2278.54|2267.04|2279.79|2268.29|2279.79|2268.29|2278.54|2267.04|7
1735253810000|2024-12-26 22:56:50|2279.83|2268.33|2280.69|2269.19|2280.69|2269.19|2279.83|2268.33|5
1735253820000|2024-12-26 22:57:00|2280.87|2269.37|2281.88|2270.38|2281.88|2270.38|2280.87|2269.37|8
1735253830000|2024-12-26 22:57:10|2281.89|2270.39|2282.59|2271.09|2282.59|2271.09|2281.89|2270.39|9
1735253840000|2024-12-26 22:57:20|2282.68|2271.18|2283.52|2272.02|2283.52|2272.02|2282.68|2271.18|7
1735253850000|2024-12-26 22:57:30|2283.53|2272.03|2283.62|2272.12|2283.62|2272.12|2283.53|2272.03|6
1735253860000|2024-12-26 22:57:40|2283.63|2272.13|2283.78|2272.28|2283.78|2272.28|2283.63|2272.13|8
1735253870000|2024-12-26 22:57:50|2283.79|2272.29|2283.92|2272.42|2283.94|2272.44|2283.78|2272.28|8
1735253880000|2024-12-26 22:58:00|2283.93|2272.43|2283.93|2272.43|2283.93|2272.43|2283.93|2272.43|1
1735253890000|2024-12-26 22:58:10|2283.94|2272.44|2283.94|2272.44|2283.94|2272.44|2283.94|2272.44|1
1735253910000|2024-12-26 22:58:30|2283.93|2272.43|2283.93|2272.43|2283.93|2272.43|2283.93|2272.43|1
1735253920000|2024-12-26 22:58:40|2283.76|2272.26|2281.59|2270.09|2283.77|2272.27|2281.59|2270.09|15
1735253930000|2024-12-26 22:58:50|2281.58|2270.08|2281.7|2270.2|2281.71|2270.21|2281.58|2270.08|8
1735253940000|2024-12-26 22:59:00|2281.71|2270.21|2280.7|2269.2|2281.71|2270.21|2280.7|2269.2|11
1735253950000|2024-12-26 22:59:10|2280.73|2269.23|2279.68|2268.18|2280.95|2269.45|2279.68|2268.18|13
1735253960000|2024-12-26 22:59:20|2279.65|2268.15|2279.09|2267.59|2279.65|2268.15|2279.09|2267.59|9
1735253970000|2024-12-26 22:59:30|2279.08|2267.58|2279.08|2267.58|2279.08|2267.58|2279.08|2267.58|1
1735253980000|2024-12-26 22:59:40|2279.05|2267.55|2278.84|2267.34|2279.05|2267.55|2278.83|2267.33|7
1735253990000|2024-12-26 22:59:50|2278.81|2267.31|2278.72|2267.22|2278.81|2267.31|2278.72|2267.22|4
1735254000000|2024-12-26 23:00:00|2278.64|2267.14|2278.69|2267.19|2278.69|2267.19|2277.78|2266.28|16
1735254010000|2024-12-26 23:00:10|2278.66|2267.16|2279.39|2267.89|2279.39|2267.89|2278.66|2267.16|14
1735254020000|2024-12-26 23:00:20|2279.42|2267.92|2279.53|2268.03|2279.53|2268.03|2279.39|2267.89|7
1735254030000|2024-12-26 23:00:30|2279.2|2267.7|2278.51|2267.01|2279.2|2267.7|2278.42|2266.92|11
1735254040000|2024-12-26 23:00:40|2278.47|2266.97|2277.86|2266.36|2278.47|2266.97|2277.86|2266.36|11
1735254050000|2024-12-26 23:00:50|2277.87|2266.37|2277.82|2266.32|2277.9|2266.4|2277.82|2266.32|8
1735254060000|2024-12-26 23:01:00|2277.75|2266.25|2278.54|2267.04|2278.58|2267.08|2277.53|2266.03|9
1735254070000|2024-12-26 23:01:10|2278.51|2267.01|2278.34|2266.84|2278.51|2267.01|2277.89|2266.39|8
1735254080000|2024-12-26 23:01:20|2278.27|2266.77|2275.09|2263.59|2278.27|2266.77|2275.06|2263.56|12
1735254090000|2024-12-26 23:01:30|2275.08|2263.58|2274.85|2263.35|2275.17|2263.67|2274.85|2263.35|14
1735254100000|2024-12-26 23:01:40|2274.88|2263.38|2273.58|2262.08|2274.91|2263.41|2273.58|2262.08|15
1735254110000|2024-12-26 23:01:50|2273.57|2262.07|2272.49|2260.99|2273.57|2262.07|2272.45|2260.95|11
1735254120000|2024-12-26 23:02:00|2272.5|2261|2270.93|2259.43|2272.5|2261|2270.39|2258.89|19
1735254130000|2024-12-26 23:02:10|2270.97|2259.47|2270.65|2259.15|2271.07|2259.57|2270.58|2259.08|9
1735254140000|2024-12-26 23:02:20|2270.69|2259.19|2270.4|2258.9|2270.75|2259.25|2270.26|2258.76|14
1735254150000|2024-12-26 23:02:30|2270.41|2258.91|2270.44|2258.94|2270.81|2259.31|2270.41|2258.91|11
1735254160000|2024-12-26 23:02:40|2270.48|2258.98|2270.34|2258.84|2270.48|2258.98|2270.05|2258.55|11
1735254170000|2024-12-26 23:02:50|2270.35|2258.85|2271.26|2259.76|2271.26|2259.76|2270.35|2258.85|8
1735254180000|2024-12-26 23:03:00|2271.3|2259.8|2270.95|2259.45|2271.36|2259.86|2270.86|2259.36|16
1735254190000|2024-12-26 23:03:10|2270.89|2259.39|2270.62|2259.12|2270.9|2259.4|2270.46|2258.96|13
1735254200000|2024-12-26 23:03:20|2270.65|2259.15|2270.12|2258.62|2270.65|2259.15|2270.12|2258.62|13
1735254210000|2024-12-26 23:03:30|2270.17|2258.67|2269.97|2258.47|2270.2|2258.7|2269.97|2258.47|11
1735254220000|2024-12-26 23:03:40|2269.93|2258.43|2269.64|2258.14|2269.93|2258.43|2269.64|2258.14|9
1735254230000|2024-12-26 23:03:50|2269.63|2258.13|2269.66|2258.16|2269.7|2258.2|2269.55|2258.05|10
1735254240000|2024-12-26 23:04:00|2269.58|2258.08|2269.7|2258.2|2269.7|2258.2|2269.58|2258.08|7
1735254250000|2024-12-26 23:04:10|2269.58|2258.08|2269.57|2258.07|2269.58|2258.08|2269.57|2258.07|2
1735254260000|2024-12-26 23:04:20|2269.58|2258.08|2269.48|2257.98|2269.58|2258.08|2269.46|2257.96|9
1735254270000|2024-12-26 23:04:30|2269.46|2257.96|2269.46|2257.96|2269.48|2257.98|2269.46|2257.96|3
1735254280000|2024-12-26 23:04:40|2268.19|2256.69|2267.83|2256.33|2268.19|2256.69|2267.63|2256.13|5
1735254290000|2024-12-26 23:04:50|2267.82|2256.32|2264.19|2252.69|2267.89|2256.39|2264.19|2252.69|12
1735254300000|2024-12-26 23:05:00|2264.26|2252.76|2264.01|2252.51|2264.71|2253.21|2264.01|2252.51|11
1735254310000|2024-12-26 23:05:10|2263.93|2252.43|2263.75|2252.25|2263.93|2252.43|2263.75|2252.25|8
1735254320000|2024-12-26 23:05:20|2263.36|2251.86|2262.98|2251.48|2263.36|2251.86|2262.98|2251.48|2
1735254330000|2024-12-26 23:05:30|2261.99|2250.49|2261.31|2249.81|2261.99|2250.49|2261.31|2249.81|5
1735254340000|2024-12-26 23:05:40|2261.29|2249.79|2259.91|2248.41|2261.29|2249.79|2258.8|2247.3|16
1735254350000|2024-12-26 23:05:50|2259.92|2248.42|2259.97|2248.47|2260.04|2248.54|2259.91|2248.41|9
1735254360000|2024-12-26 23:06:00|2259.91|2248.41|2258.81|2247.31|2259.91|2248.41|2258.81|2247.31|10
1735254370000|2024-12-26 23:06:10|2258.85|2247.35|2259.56|2248.06|2259.56|2248.06|2258.81|2247.31|11
1735254380000|2024-12-26 23:06:20|2259.95|2248.45|2263.23|2251.73|2263.23|2251.73|2259.95|2248.45|19
1735254390000|2024-12-26 23:06:30|2263.77|2252.27|2263.81|2252.31|2264.4|2252.9|2263.69|2252.19|11
1735254400000|2024-12-26 23:06:40|2263.85|2252.35|2260.38|2248.88|2263.89|2252.39|2260.34|2248.84|22
1735254410000|2024-12-26 23:06:50|2260.42|2248.92|2259.72|2248.22|2260.46|2248.96|2259.72|2248.22|12
1735254420000|2024-12-26 23:07:00|2259.71|2248.21|2258.05|2246.55|2259.71|2248.21|2258.05|2246.55|8
1735254480000|2024-12-26 23:08:00|2259.04|2247.54|2259.39|2247.89|2259.39|2247.89|2259.04|2247.54|12
1735254490000|2024-12-26 23:08:10|2259.6|2248.1|2260.3|2248.8|2260.3|2248.8|2259.6|2248.1|11
1735254500000|2024-12-26 23:08:20|2260.36|2248.86|2261.07|2249.57|2261.07|2249.57|2260.36|2248.86|11
1735254510000|2024-12-26 23:08:30|2261.16|2249.66|2260.38|2248.88|2261.17|2249.67|2260.38|2248.88|16
1735254520000|2024-12-26 23:08:40|2260.03|2248.53|2258.61|2247.11|2260.1|2248.6|2258.61|2247.11|19
1735254530000|2024-12-26 23:08:50|2258.57|2247.07|2258.25|2246.75|2258.57|2247.07|2258.25|2246.75|7
1735254540000|2024-12-26 23:09:00|2258.29|2246.79|2258.25|2246.75|2258.29|2246.79|2258.05|2246.55|6
1735254550000|2024-12-26 23:09:10|2258.24|2246.74|2258.05|2246.55|2258.25|2246.75|2258.05|2246.55|4
1735254560000|2024-12-26 23:09:20|2256.83|2245.33|2256.15|2244.65|2256.83|2245.33|2256.02|2244.52|4
1735254570000|2024-12-26 23:09:30|2256.22|2244.72|2256.21|2244.71|2256.42|2244.92|2256.14|2244.64|9
1735254580000|2024-12-26 23:09:40|2256.27|2244.77|2256.32|2244.82|2256.36|2244.86|2256.18|2244.68|12
1735254590000|2024-12-26 23:09:50|2256.36|2244.86|2256.34|2244.84|2256.48|2244.98|2256.34|2244.84|10
1735254600000|2024-12-26 23:10:00|2256.45|2244.95|2256.52|2245.02|2256.52|2245.02|2256.2|2244.7|21
1735254610000|2024-12-26 23:10:10|2256.48|2244.98|2256.23|2244.73|2256.59|2245.09|2256.21|2244.71|14
1735254620000|2024-12-26 23:10:20|2256.29|2244.79|2256.5|2245|2256.59|2245.09|2256.29|2244.79|9
1735254630000|2024-12-26 23:10:30|2256.22|2244.72|2256.59|2245.09|2256.59|2245.09|2256.22|2244.72|12
1735254650000|2024-12-26 23:10:50|2256.29|2244.79|2255.83|2244.33|2256.54|2245.04|2255.83|2244.33|12
1735254660000|2024-12-26 23:11:00|2256.06|2244.56|2256.32|2244.82|2256.59|2245.09|2255.95|2244.45|15
1735254670000|2024-12-26 23:11:10|2256.04|2244.54|2256.04|2244.54|2256.24|2244.74|2255.95|2244.45|11
1735254680000|2024-12-26 23:11:20|2255.99|2244.49|2255.63|2244.13|2255.99|2244.49|2255.48|2243.98|12
1735254690000|2024-12-26 23:11:30|2255.55|2244.05|2256.43|2244.93|2256.43|2244.93|2255.55|2244.05|6
1735254700000|2024-12-26 23:11:40|2256.59|2245.09|2258.09|2246.59|2258.09|2246.59|2256.59|2245.09|6
1735254740000|2024-12-26 23:12:20|2256.75|2245.25|2255.71|2244.21|2256.75|2245.25|2255.71|2244.21|12
1735254750000|2024-12-26 23:12:30|2255.7|2244.2|2255|2243.5|2255.72|2244.22|2255|2243.5|15
1735254760000|2024-12-26 23:12:40|2254.99|2243.49|2254.98|2243.48|2255.05|2243.55|2254.98|2243.48|5
1735254770000|2024-12-26 23:12:50|2254.99|2243.49|2254.99|2243.49|2254.99|2243.49|2254.99|2243.49|1
1735254790000|2024-12-26 23:13:10|2254.98|2243.48|2254.99|2243.49|2254.99|2243.49|2254.98|2243.48|2
1735254800000|2024-12-26 23:13:20|2254.98|2243.48|2254.99|2243.49|2254.99|2243.49|2254.98|2243.48|4
1735254810000|2024-12-26 23:13:30|2254.98|2243.48|2254.99|2243.49|2254.99|2243.49|2254.98|2243.48|4
1735254820000|2024-12-26 23:13:40|2254.98|2243.48|2254.99|2243.49|2254.99|2243.49|2254.98|2243.48|2
1735254840000|2024-12-26 23:14:00|2254.98|2243.48|2254.98|2243.48|2254.99|2243.49|2254.98|2243.48|3
1735254850000|2024-12-26 23:14:10|2254.99|2243.49|2254.99|2243.49|2254.99|2243.49|2254.98|2243.48|3
1735254860000|2024-12-26 23:14:20|2254.98|2243.48|2254.99|2243.49|2254.99|2243.49|2254.98|2243.48|2
1735254870000|2024-12-26 23:14:30|2254.98|2243.48|2254.98|2243.48|2254.98|2243.48|2254.98|2243.48|1
1735254900000|2024-12-26 23:15:00|2254.99|2243.49|2254.99|2243.49|2254.99|2243.49|2254.98|2243.48|3
1735254910000|2024-12-26 23:15:10|2255.07|2243.57|2255.16|2243.66|2255.16|2243.66|2255.07|2243.57|2
1735254930000|2024-12-26 23:15:30|2255.22|2243.72|2257.55|2246.05|2257.55|2246.05|2255.22|2243.72|11
1735254940000|2024-12-26 23:15:40|2257.68|2246.18|2259.68|2248.18|2259.68|2248.18|2257.68|2246.18|8
1735254950000|2024-12-26 23:15:50|2259.58|2248.08|2259.26|2247.76|2259.58|2248.08|2259.26|2247.76|3
1735254960000|2024-12-26 23:16:00|2259.15|2247.65|2258.77|2247.27|2259.15|2247.65|2258.27|2246.77|22
1735254970000|2024-12-26 23:16:10|2258.98|2247.48|2260.23|2248.73|2260.23|2248.73|2258.98|2247.48|7
1735254980000|2024-12-26 23:16:20|2260.45|2248.95|2261.36|2249.86|2261.36|2249.86|2260.45|2248.95|4
1735254990000|2024-12-26 23:16:30|2261.1|2249.6|2260.23|2248.73|2261.25|2249.75|2260.1|2248.6|17
1735255000000|2024-12-26 23:16:40|2260.26|2248.76|2259.09|2247.59|2260.26|2248.76|2258.75|2247.25|23
1735255010000|2024-12-26 23:16:50|2259.1|2247.6|2259.5|2248|2259.83|2248.33|2259.1|2247.6|26
1735255020000|2024-12-26 23:17:00|2259.49|2247.99|2260.01|2248.51|2260.01|2248.51|2259.22|2247.72|21
1735255050000|2024-12-26 23:17:30|2259.89|2248.39|2260.01|2248.51|2260.01|2248.51|2259.58|2248.08|16
1735255060000|2024-12-26 23:17:40|2260.37|2248.87|2260.72|2249.22|2260.72|2249.22|2260.37|2248.87|2
1735255090000|2024-12-26 23:18:10|2260.9|2249.4|2261.36|2249.86|2261.36|2249.86|2260.9|2249.4|4
1735255100000|2024-12-26 23:18:20|2261.48|2249.98|2261.61|2250.11|2261.61|2250.11|2261.48|2249.98|2
1735255110000|2024-12-26 23:18:30|2261.68|2250.18|2262.1|2250.6|2262.1|2250.6|2261.68|2250.18|4
1735255130000|2024-12-26 23:18:50|2261.93|2250.43|2261.58|2250.08|2261.93|2250.43|2261.02|2249.52|15
1735255140000|2024-12-26 23:19:00|2261.44|2249.94|2261.8|2250.3|2262.06|2250.56|2261.44|2249.94|18
1735255150000|2024-12-26 23:19:10|2261.79|2250.29|2261.29|2249.79|2261.79|2250.29|2261.29|2249.79|15
1735255160000|2024-12-26 23:19:20|2261.3|2249.8|2261.86|2250.36|2261.86|2250.36|2261.29|2249.79|16
1735255170000|2024-12-26 23:19:30|2261.87|2250.37|2262.1|2250.6|2262.1|2250.6|2260.98|2249.48|17
1735255180000|2024-12-26 23:19:40|2262.17|2250.67|2262.25|2250.75|2262.25|2250.75|2262.17|2250.67|2
1735255200000|2024-12-26 23:20:00|2262.4|2250.9|2262.55|2251.05|2262.55|2251.05|2262.4|2250.9|2
1735255210000|2024-12-26 23:20:10|2262.45|2250.95|2262.38|2250.88|2262.53|2251.03|2262.25|2250.75|13
1735255220000|2024-12-26 23:20:20|2262.36|2250.86|2262.9|2251.4|2262.9|2251.4|2262.16|2250.66|9
1735255230000|2024-12-26 23:20:30|2263.02|2251.52|2263.13|2251.63|2263.13|2251.63|2263.02|2251.52|2
1735255240000|2024-12-26 23:20:40|2263.16|2251.66|2264.75|2253.25|2264.75|2253.25|2263.16|2251.66|6
1735255260000|2024-12-26 23:21:00|2264.91|2253.41|2265.85|2254.35|2265.85|2254.35|2264.91|2253.41|4
1735255290000|2024-12-26 23:21:30|2265.87|2254.37|2267.1|2255.6|2267.1|2255.6|2265.87|2254.37|5
1735255300000|2024-12-26 23:21:40|2267.21|2255.71|2267.88|2256.38|2267.88|2256.38|2267.21|2255.71|6
1735255350000|2024-12-26 23:22:30|2267.93|2256.43|2269.09|2257.59|2269.09|2257.59|2267.93|2256.43|6
1735255370000|2024-12-26 23:22:50|2269|2257.5|2268.37|2256.87|2269.01|2257.51|2268.32|2256.82|10
1735255380000|2024-12-26 23:23:00|2268.36|2256.86|2268.3|2256.8|2268.72|2257.22|2268.16|2256.66|11
1735255390000|2024-12-26 23:23:10|2268.29|2256.79|2267.96|2256.46|2268.29|2256.79|2267.9|2256.4|8
1735255400000|2024-12-26 23:23:20|2268.07|2256.57|2268.36|2256.86|2268.36|2256.86|2267.97|2256.47|10
1735255410000|2024-12-26 23:23:30|2268.48|2256.98|2268.95|2257.45|2268.95|2257.45|2268.48|2256.98|20
1735255450000|2024-12-26 23:24:10|2269.01|2257.51|2269.07|2257.57|2269.07|2257.57|2269.01|2257.51|2
1735255460000|2024-12-26 23:24:20|2269.08|2257.58|2269.42|2257.92|2269.42|2257.92|2269.08|2257.58|2
1735255480000|2024-12-26 23:24:40|2269.09|2257.59|2269.25|2257.75|2269.36|2257.86|2269.03|2257.53|15
1735255490000|2024-12-26 23:24:50|2269.26|2257.76|2269.42|2257.92|2269.42|2257.92|2269.26|2257.76|5
1735255500000|2024-12-26 23:25:00|2269.66|2258.16|2270.73|2259.23|2270.73|2259.23|2269.66|2258.16|7
1735255530000|2024-12-26 23:25:30|2270.84|2259.34|2271.83|2260.33|2271.83|2260.33|2270.84|2259.34|4
1735255560000|2024-12-26 23:26:00|2270.91|2259.41|2270.13|2258.63|2270.91|2259.41|2270.13|2258.63|20
1735255570000|2024-12-26 23:26:10|2270.35|2258.85|2269.64|2258.14|2270.47|2258.97|2269.51|2258.01|21
1735255580000|2024-12-26 23:26:20|2269.53|2258.03|2269.57|2258.07|2269.72|2258.22|2269.38|2257.88|14
1735255590000|2024-12-26 23:26:30|2269.42|2257.92|2269.38|2257.88|2269.79|2258.29|2269.06|2257.56|18
1735255600000|2024-12-26 23:26:40|2269.39|2257.89|2267.28|2255.78|2269.39|2257.89|2266.52|2255.02|18
1735255610000|2024-12-26 23:26:50|2267.11|2255.61|2267.91|2256.41|2267.92|2256.42|2266.67|2255.17|26
1735255620000|2024-12-26 23:27:00|2267.92|2256.42|2268.78|2257.28|2268.89|2257.39|2267.82|2256.32|26
1735255630000|2024-12-26 23:27:10|2268.9|2257.4|2268.35|2256.85|2268.93|2257.43|2268.35|2256.85|19
1735255640000|2024-12-26 23:27:20|2268.46|2256.96|2268.19|2256.69|2268.46|2256.96|2268.19|2256.69|5
1735255810000|2024-12-26 23:30:10|2268.4|2256.9|2269.8|2258.3|2269.8|2258.3|2268.4|2256.9|4
1735255820000|2024-12-26 23:30:20|2269.85|2258.35|2269.89|2258.39|2269.89|2258.39|2269.85|2258.35|2
1735255830000|2024-12-26 23:30:30|2269.69|2258.19|2268.35|2256.85|2269.74|2258.24|2268.35|2256.85|16
1735255840000|2024-12-26 23:30:40|2268.24|2256.74|2268.19|2256.69|2268.35|2256.85|2268.19|2256.69|5
1735255850000|2024-12-26 23:30:50|2267.97|2256.47|2265.21|2253.71|2267.97|2256.47|2265.16|2253.66|14
1735255860000|2024-12-26 23:31:00|2265.09|2253.59|2264.13|2252.63|2265.09|2253.59|2264.12|2252.62|19
1735255870000|2024-12-26 23:31:10|2264.12|2252.62|2263.64|2252.14|2264.88|2253.38|2263.64|2252.14|24
1735255880000|2024-12-26 23:31:20|2263.65|2252.15|2263.79|2252.29|2264.06|2252.56|2263.65|2252.15|14
1735255890000|2024-12-26 23:31:30|2263.78|2252.28|2262.7|2251.2|2263.93|2252.43|2262.54|2251.04|22
1735255900000|2024-12-26 23:31:40|2262.82|2251.32|2262|2250.5|2262.92|2251.42|2262|2250.5|22
1735255910000|2024-12-26 23:31:50|2262.23|2250.73|2261.9|2250.4|2262.23|2250.73|2261.66|2250.16|25
1735255920000|2024-12-26 23:32:00|2261.78|2250.28|2262.9|2251.4|2262.91|2251.41|2261.78|2250.28|29
1735255930000|2024-12-26 23:32:10|2262.91|2251.41|2262.4|2250.9|2262.91|2251.41|2262.22|2250.72|20
1735255940000|2024-12-26 23:32:20|2262.55|2251.05|2262.76|2251.26|2262.77|2251.27|2262.48|2250.98|22
1735255950000|2024-12-26 23:32:30|2262.78|2251.28|2262.79|2251.29|2262.91|2251.41|2262.76|2251.26|15
1735255960000|2024-12-26 23:32:40|2262.77|2251.27|2262.91|2251.41|2262.91|2251.41|2262.77|2251.27|2
1735255970000|2024-12-26 23:32:50|2263.63|2252.13|2264.35|2252.85|2264.35|2252.85|2263.63|2252.13|2
1735255980000|2024-12-26 23:33:00|2264.26|2252.76|2263.84|2252.34|2264.26|2252.76|2263.67|2252.17|24
1735255990000|2024-12-26 23:33:10|2263.87|2252.37|2263.56|2252.06|2263.92|2252.42|2263.39|2251.89|12
1735256000000|2024-12-26 23:33:20|2263.47|2251.97|2263.13|2251.63|2263.57|2252.07|2263.13|2251.63|15
1735256010000|2024-12-26 23:33:30|2263.27|2251.77|2264.25|2252.75|2264.25|2252.75|2263.27|2251.77|16
1735256020000|2024-12-26 23:33:40|2264.22|2252.72|2264.35|2252.85|2264.35|2252.85|2264.22|2252.72|4
1735256030000|2024-12-26 23:33:50|2264.43|2252.93|2264.75|2253.25|2264.75|2253.25|2264.43|2252.93|2
1735256040000|2024-12-26 23:34:00|2265.06|2253.56|2267.27|2255.77|2267.27|2255.77|2265.06|2253.56|6
1735256070000|2024-12-26 23:34:30|2267.73|2256.23|2268.19|2256.69|2268.19|2256.69|2267.73|2256.23|2
1735256080000|2024-12-26 23:34:40|2268.36|2256.86|2269.73|2258.23|2269.73|2258.23|2268.36|2256.86|9
1735256100000|2024-12-26 23:35:00|2269.7|2258.2|2269.73|2258.23|2269.73|2258.23|2269.64|2258.14|5
1735256120000|2024-12-26 23:35:20|2270.21|2258.71|2270.69|2259.19|2270.69|2259.19|2270.21|2258.71|2
1735256140000|2024-12-26 23:35:40|2270.76|2259.26|2270.83|2259.33|2270.83|2259.33|2270.76|2259.26|2
1735256160000|2024-12-26 23:36:00|2270.85|2259.35|2270.85|2259.35|2270.86|2259.36|2270.85|2259.35|3
1735256170000|2024-12-26 23:36:10|2270.86|2259.36|2270.86|2259.36|2270.86|2259.36|2270.86|2259.36|1
1735256180000|2024-12-26 23:36:20|2271.05|2259.55|2272.59|2261.09|2272.59|2261.09|2271.05|2259.55|7
1735256190000|2024-12-26 23:36:30|2272.55|2261.05|2272.1|2260.6|2272.55|2261.05|2272.09|2260.59|12
1735256200000|2024-12-26 23:36:40|2272.11|2260.61|2272.25|2260.75|2272.25|2260.75|2272.11|2260.61|7
1735256210000|2024-12-26 23:36:50|2272.17|2260.67|2272.14|2260.64|2272.33|2260.83|2272.14|2260.64|6
1735256220000|2024-12-26 23:37:00|2272.17|2260.67|2271.9|2260.4|2272.19|2260.69|2271.9|2260.4|12
1735256230000|2024-12-26 23:37:10|2271.94|2260.44|2272.2|2260.7|2272.2|2260.7|2271.94|2260.44|8
1735256240000|2024-12-26 23:37:20|2271.92|2260.42|2271.67|2260.17|2272.05|2260.55|2271.67|2260.17|12
1735256250000|2024-12-26 23:37:30|2271.68|2260.18|2271.97|2260.47|2271.97|2260.47|2271.67|2260.17|15
1735256260000|2024-12-26 23:37:40|2272|2260.5|2271.75|2260.25|2272.2|2260.7|2271.74|2260.24|8
1735256270000|2024-12-26 23:37:50|2271.53|2260.03|2271.09|2259.59|2271.54|2260.04|2271.06|2259.56|20
1735256280000|2024-12-26 23:38:00|2271.06|2259.56|2271.22|2259.72|2271.22|2259.72|2271.06|2259.56|3
1735256320000|2024-12-26 23:38:40|2271.71|2260.21|2272.2|2260.7|2272.2|2260.7|2271.71|2260.21|3
1735256340000|2024-12-26 23:39:00|2272.62|2261.12|2273.05|2261.55|2273.05|2261.55|2272.62|2261.12|2
1735256350000|2024-12-26 23:39:10|2272.83|2261.33|2273.01|2261.51|2273.05|2261.55|2272.83|2261.33|7
1735256360000|2024-12-26 23:39:20|2273.05|2261.55|2273.05|2261.55|2273.05|2261.55|2272.99|2261.49|5
1735256370000|2024-12-26 23:39:30|2273.02|2261.52|2272.94|2261.44|2273.02|2261.52|2272.91|2261.41|5
1735256380000|2024-12-26 23:39:40|2273.05|2261.55|2273|2261.5|2273.05|2261.55|2272.9|2261.4|13
1735256390000|2024-12-26 23:39:50|2272.92|2261.42|2273.05|2261.55|2273.05|2261.55|2272.92|2261.42|15
1735256400000|2024-12-26 23:40:00|2273.03|2261.53|2272.48|2260.98|2273.03|2261.53|2272.48|2260.98|4
1735256410000|2024-12-26 23:40:10|2272.45|2260.95|2272.99|2261.49|2273.04|2261.54|2272.43|2260.93|20
1735256420000|2024-12-26 23:40:20|2272.87|2261.37|2272.72|2261.22|2272.91|2261.41|2272.44|2260.94|18
1735256430000|2024-12-26 23:40:30|2272.84|2261.34|2272.88|2261.38|2273.04|2261.54|2272.83|2261.33|15
1735256440000|2024-12-26 23:40:40|2272.93|2261.43|2273.03|2261.53|2273.03|2261.53|2272.86|2261.36|6
1735256450000|2024-12-26 23:40:50|2273.02|2261.52|2273.01|2261.51|2273.03|2261.53|2273.01|2261.51|4
1735256460000|2024-12-26 23:41:00|2273.03|2261.53|2273.02|2261.52|2273.03|2261.53|2273.02|2261.52|6
1735256470000|2024-12-26 23:41:10|2273.01|2261.51|2273.03|2261.53|2273.03|2261.53|2273.01|2261.51|4
1735256480000|2024-12-26 23:41:20|2273.04|2261.54|2273.03|2261.53|2273.04|2261.54|2273.02|2261.52|4
1735256490000|2024-12-26 23:41:30|2273.02|2261.52|2273.03|2261.53|2273.03|2261.53|2273.02|2261.52|2
1735256500000|2024-12-26 23:41:40|2273.02|2261.52|2273.01|2261.51|2273.02|2261.52|2273.01|2261.51|2
1735256710000|2024-12-26 23:45:10|2273.02|2261.52|2273.02|2261.52|2273.02|2261.52|2273.02|2261.52|1
1735256720000|2024-12-26 23:45:20|2273.01|2261.51|2273.01|2261.51|2273.01|2261.51|2273.01|2261.51|1
1735256730000|2024-12-26 23:45:30|2273.02|2261.52|2273.02|2261.52|2273.02|2261.52|2273.02|2261.52|1
1735256740000|2024-12-26 23:45:40|2273.01|2261.51|2273.01|2261.51|2273.02|2261.52|2273.01|2261.51|3
1735256770000|2024-12-26 23:46:10|2271.89|2260.39|2271.13|2259.63|2271.89|2260.39|2271.13|2259.63|8
1735256780000|2024-12-26 23:46:20|2271.12|2259.62|2271.12|2259.62|2271.14|2259.64|2271.12|2259.62|4
1735256790000|2024-12-26 23:46:30|2271.11|2259.61|2270.81|2259.31|2271.11|2259.61|2270.81|2259.31|4
1735256800000|2024-12-26 23:46:40|2270.8|2259.3|2271.12|2259.62|2271.37|2259.87|2270.8|2259.3|14
1735256810000|2024-12-26 23:46:50|2271.1|2259.6|2271.12|2259.62|2271.13|2259.63|2271.04|2259.54|10
1735256820000|2024-12-26 23:47:00|2271.23|2259.73|2271.38|2259.88|2271.38|2259.88|2271.07|2259.57|9
1735256850000|2024-12-26 23:47:30|2271.44|2259.94|2271.5|2260|2271.5|2260|2271.44|2259.94|2
1735256870000|2024-12-26 23:47:50|2271.34|2259.84|2271.47|2259.97|2271.47|2259.97|2271.34|2259.84|3
1735256880000|2024-12-26 23:48:00|2271.46|2259.96|2270.47|2258.97|2271.46|2259.96|2270.47|2258.97|19
1735256890000|2024-12-26 23:48:10|2270.66|2259.16|2270.59|2259.09|2270.76|2259.26|2269.75|2258.25|27
1735256900000|2024-12-26 23:48:20|2270.57|2259.07|2271.46|2259.96|2271.46|2259.96|2270.57|2259.07|15
1735256910000|2024-12-26 23:48:30|2271.47|2259.97|2271.48|2259.98|2271.48|2259.98|2271.46|2259.96|4
1735256920000|2024-12-26 23:48:40|2271.5|2260|2271.5|2260|2271.5|2260|2271.5|2260|1
1735256930000|2024-12-26 23:48:50|2271.48|2259.98|2271.23|2259.73|2271.5|2260|2271.11|2259.61|7
1735256940000|2024-12-26 23:49:00|2271.29|2259.79|2271.5|2260|2271.5|2260|2271.29|2259.79|2
1735256950000|2024-12-26 23:49:10|2271.78|2260.28|2272.43|2260.93|2272.43|2260.93|2271.78|2260.28|4
1735256970000|2024-12-26 23:49:30|2272.34|2260.84|2271.73|2260.23|2272.34|2260.84|2271.73|2260.23|16
1735256980000|2024-12-26 23:49:40|2271.53|2260.03|2272.43|2260.93|2272.43|2260.93|2271.53|2260.03|24
1735257020000|2024-12-26 23:50:20|2272.34|2260.84|2271.73|2260.23|2272.34|2260.84|2271.51|2260.01|9
1735257030000|2024-12-26 23:50:30|2271.62|2260.12|2271.32|2259.82|2271.75|2260.25|2271.21|2259.71|15
1735257040000|2024-12-26 23:50:40|2271.37|2259.87|2271.22|2259.72|2271.42|2259.92|2271.03|2259.53|27
1735257050000|2024-12-26 23:50:50|2271.23|2259.73|2271.24|2259.74|2271.47|2259.97|2271.04|2259.54|19
1735257060000|2024-12-26 23:51:00|2271.27|2259.77|2269.56|2258.06|2271.27|2259.77|2269.56|2258.06|24
1735257070000|2024-12-26 23:51:10|2269.55|2258.05|2268.03|2256.53|2269.58|2258.08|2267.65|2256.15|26
1735257080000|2024-12-26 23:51:20|2267.83|2256.33|2267.91|2256.41|2268.02|2256.52|2267.71|2256.21|28
1735257090000|2024-12-26 23:51:30|2267.96|2256.46|2265.91|2254.41|2267.96|2256.46|2265.91|2254.41|28
1735257100000|2024-12-26 23:51:40|2265.8|2254.3|2266.83|2255.33|2266.83|2255.33|2265.8|2254.3|28
1735257110000|2024-12-26 23:51:50|2266.91|2255.41|2266.91|2255.41|2266.91|2255.41|2266.84|2255.34|6
1735257120000|2024-12-26 23:52:00|2267.85|2256.35|2267.95|2256.45|2269.17|2257.67|2267.85|2256.35|23
1735257130000|2024-12-26 23:52:10|2268.07|2256.57|2267.7|2256.2|2268.28|2256.78|2267.04|2255.54|19
1735257140000|2024-12-26 23:52:20|2267.76|2256.26|2267.81|2256.31|2268.11|2256.61|2267.18|2255.68|25
1735257150000|2024-12-26 23:52:30|2267.79|2256.29|2268.92|2257.42|2268.92|2257.42|2267.79|2256.29|21
1735257160000|2024-12-26 23:52:40|2268.9|2257.4|2268.02|2256.52|2268.9|2257.4|2267.51|2256.01|22
1735257170000|2024-12-26 23:52:50|2267.86|2256.36|2268.25|2256.75|2268.41|2256.91|2267.86|2256.36|18
1735257180000|2024-12-26 23:53:00|2268.24|2256.74|2268.26|2256.76|2268.29|2256.79|2268.24|2256.74|13
1735257190000|2024-12-26 23:53:10|2268.27|2256.77|2268.02|2256.52|2268.27|2256.77|2268.02|2256.52|10
1735257200000|2024-12-26 23:53:20|2268.01|2256.51|2267.99|2256.49|2268.01|2256.51|2267.99|2256.49|3
1735257290000|2024-12-26 23:54:50|2268.52|2257.02|2269.04|2257.54|2269.04|2257.54|2268.52|2257.02|2
1735257300000|2024-12-26 23:55:00|2268.91|2257.41|2268.53|2257.03|2268.97|2257.47|2268.4|2256.9|13
1735257310000|2024-12-26 23:55:10|2268.38|2256.88|2269.04|2257.54|2269.04|2257.54|2268.38|2256.88|13
1735257350000|2024-12-26 23:55:50|2269.58|2258.08|2269.97|2258.47|2270.01|2258.51|2269.58|2258.08|5
1735257360000|2024-12-26 23:56:00|2270|2258.5|2270.12|2258.62|2270.12|2258.62|2269.92|2258.42|10
1735257370000|2024-12-26 23:56:10|2270|2258.5|2269.77|2258.27|2270.03|2258.53|2269.69|2258.19|10
1735257380000|2024-12-26 23:56:20|2269.8|2258.3|2269.8|2258.3|2269.88|2258.38|2269.79|2258.29|12
1735257390000|2024-12-26 23:56:30|2269.85|2258.35|2269.98|2258.48|2270.03|2258.53|2269.85|2258.35|13
1735257400000|2024-12-26 23:56:40|2269.92|2258.42|2269.75|2258.25|2269.98|2258.48|2269.72|2258.22|7
1735257410000|2024-12-26 23:56:50|2269.76|2258.26|2270.12|2258.62|2270.12|2258.62|2269.76|2258.26|13
1735257420000|2024-12-26 23:57:00|2270.08|2258.58|2269.48|2257.98|2270.1|2258.6|2269.48|2257.98|11
1735257430000|2024-12-26 23:57:10|2269.25|2257.75|2269.63|2258.13|2269.63|2258.13|2269.25|2257.75|10
1735257450000|2024-12-26 23:57:30|2269.87|2258.37|2270.12|2258.62|2270.12|2258.62|2269.87|2258.37|2
1735257520000|2024-12-26 23:58:40|2269.96|2258.46|2270.07|2258.57|2270.1|2258.6|2269.96|2258.46|6
1735257530000|2024-12-26 23:58:50|2269.89|2258.39|2270.07|2258.57|2270.07|2258.57|2269.89|2258.39|14
1735257540000|2024-12-26 23:59:00|2270.06|2258.56|2269.96|2258.46|2270.11|2258.61|2269.86|2258.36|13
1735257550000|2024-12-26 23:59:10|2269.99|2258.49|2270.1|2258.6|2270.12|2258.62|2269.91|2258.41|18
1735257560000|2024-12-26 23:59:20|2270.12|2258.62|2270.12|2258.62|2270.12|2258.62|2270.1|2258.6|8
1735257580000|2024-12-26 23:59:40|2270.1|2258.6|2269.77|2258.27|2270.1|2258.6|2269.64|2258.14|5
1735257590000|2024-12-26 23:59:50|2269.81|2258.31|2269.86|2258.36|2269.87|2258.37|2269.75|2258.25|12
1735257600000|2024-12-27 00:00:00|2269.84|2258.34|2269.97|2258.47|2270.12|2258.62|2269.81|2258.31|11
1735257610000|2024-12-27 00:00:10|2270.02|2258.52|2270.12|2258.62|2270.12|2258.62|2270.02|2258.52|4
1735257620000|2024-12-27 00:00:20|2270|2258.5|2270.12|2258.62|2270.12|2258.62|2269.97|2258.47|15
1735257630000|2024-12-27 00:00:30|2270.39|2258.89|2270.66|2259.16|2270.66|2259.16|2270.39|2258.89|2
1735257640000|2024-12-27 00:00:40|2270.68|2259.18|2271.52|2260.02|2271.52|2260.02|2270.68|2259.18|5
1735257650000|2024-12-27 00:00:50|2271.95|2260.45|2273.24|2261.74|2273.24|2261.74|2271.95|2260.45|6
1735257660000|2024-12-27 00:01:00|2273.47|2261.97|2274.03|2262.53|2274.03|2262.53|2273.47|2261.97|4
1735257670000|2024-12-27 00:01:10|2274.67|2263.17|2275.3|2263.8|2275.3|2263.8|2274.67|2263.17|4
1735257690000|2024-12-27 00:01:30|2275.48|2263.98|2275.89|2264.39|2275.89|2264.39|2275.48|2263.98|4
1735257700000|2024-12-27 00:01:40|2276.13|2264.63|2276.85|2265.35|2276.85|2265.35|2276.13|2264.63|2
1735257720000|2024-12-27 00:02:00|2276.94|2265.44|2278.56|2267.06|2278.58|2267.08|2276.94|2265.44|11
1735257730000|2024-12-27 00:02:10|2278.51|2267.01|2278.23|2266.73|2278.53|2267.03|2278.23|2266.73|12
1735257740000|2024-12-27 00:02:20|2278.33|2266.83|2278.43|2266.93|2278.47|2266.97|2277.63|2266.13|27
1735257750000|2024-12-27 00:02:30|2278.42|2266.92|2278.34|2266.84|2278.43|2266.93|2278.34|2266.84|9
1735257770000|2024-12-27 00:02:50|2277.13|2265.63|2276.46|2264.96|2277.13|2265.63|2275.9|2264.4|15
1735257780000|2024-12-27 00:03:00|2276.55|2265.05|2276.75|2265.25|2276.75|2265.25|2276.52|2265.02|10
1735257840000|2024-12-27 00:04:00|2277.21|2265.71|2277.68|2266.18|2277.68|2266.18|2277.21|2265.71|2
1735257850000|2024-12-27 00:04:10|2277.58|2266.08|2277.03|2265.53|2277.59|2266.09|2277.03|2265.53|14
1735257860000|2024-12-27 00:04:20|2277.14|2265.64|2277.68|2266.18|2277.68|2266.18|2276.91|2265.41|14
1735257880000|2024-12-27 00:04:40|2277.55|2266.05|2276.8|2265.3|2277.55|2266.05|2276.63|2265.13|13
1735257890000|2024-12-27 00:04:50|2276.68|2265.18|2277.33|2265.83|2277.33|2265.83|2275.87|2264.37|29
1735257900000|2024-12-27 00:05:00|2277.34|2265.84|2277.68|2266.18|2277.68|2266.18|2277.28|2265.78|13
1735257910000|2024-12-27 00:05:10|2277.73|2266.23|2278.32|2266.82|2278.32|2266.82|2277.73|2266.23|5
1735257930000|2024-12-27 00:05:30|2278.34|2266.84|2278.34|2266.84|2278.34|2266.84|2278.34|2266.84|1
1735257960000|2024-12-27 00:06:00|2278.5|2267|2278.95|2267.45|2278.95|2267.45|2278.5|2267|4
1735258020000|2024-12-27 00:07:00|2278.91|2267.41|2278.86|2267.36|2278.91|2267.41|2278.83|2267.33|5
1735258030000|2024-12-27 00:07:10|2278.87|2267.37|2278.86|2267.36|2278.87|2267.37|2278.86|2267.36|2
1735258040000|2024-12-27 00:07:20|2278.95|2267.45|2278.95|2267.45|2278.95|2267.45|2278.42|2266.92|10
1735258080000|2024-12-27 00:08:00|2279.09|2267.59|2279.22|2267.72|2279.22|2267.72|2279.09|2267.59|6
1735258090000|2024-12-27 00:08:10|2279.28|2267.78|2279.84|2268.34|2279.84|2268.34|2279.28|2267.78|11
1735258100000|2024-12-27 00:08:20|2279.79|2268.29|2279.3|2267.8|2279.8|2268.3|2279.15|2267.65|13
1735258110000|2024-12-27 00:08:30|2279.19|2267.69|2279.47|2267.97|2279.47|2267.97|2278.95|2267.45|16
1735258120000|2024-12-27 00:08:40|2279.7|2268.2|2279.74|2268.24|2279.76|2268.26|2279.67|2268.17|10
1735258130000|2024-12-27 00:08:50|2279.77|2268.27|2279.88|2268.38|2279.88|2268.38|2279.75|2268.25|5
1735258140000|2024-12-27 00:09:00|2279.85|2268.35|2279.26|2267.76|2279.88|2268.38|2279.26|2267.76|7
1735258150000|2024-12-27 00:09:10|2279.3|2267.8|2279.28|2267.78|2279.3|2267.8|2279.28|2267.78|3
1735258160000|2024-12-27 00:09:20|2279.26|2267.76|2279.23|2267.73|2279.27|2267.77|2279.23|2267.73|6
1735258180000|2024-12-27 00:09:40|2279.25|2267.75|2279.2|2267.7|2279.33|2267.83|2279.2|2267.7|12
1735258190000|2024-12-27 00:09:50|2279.19|2267.69|2279.17|2267.67|2279.19|2267.69|2279.17|2267.67|3
1735258200000|2024-12-27 00:10:00|2279.16|2267.66|2278.95|2267.45|2279.16|2267.66|2278.95|2267.45|2
1735258210000|2024-12-27 00:10:10|2278.65|2267.15|2275.86|2264.36|2278.65|2267.15|2275.71|2264.21|12
1735258220000|2024-12-27 00:10:20|2275.72|2264.22|2275.51|2264.01|2275.82|2264.32|2275.5|2264|22
1735258230000|2024-12-27 00:10:30|2275.5|2264|2273.98|2262.48|2275.5|2264|2273.98|2262.48|14
1735258240000|2024-12-27 00:10:40|2273.75|2262.25|2273|2261.5|2273.75|2262.25|2272.86|2261.36|14
1735258250000|2024-12-27 00:10:50|2272.99|2261.49|2272.97|2261.47|2273|2261.5|2272.97|2261.47|5
1735258260000|2024-12-27 00:11:00|2272.96|2261.46|2272.16|2260.66|2272.96|2261.46|2271.71|2260.21|11
1735258270000|2024-12-27 00:11:10|2272.15|2260.65|2271.89|2260.39|2272.15|2260.65|2271.85|2260.35|11
1735258280000|2024-12-27 00:11:20|2271.85|2260.35|2272.23|2260.73|2272.37|2260.87|2271.84|2260.34|13
1735258290000|2024-12-27 00:11:30|2272.22|2260.72|2272.22|2260.72|2272.22|2260.72|2272.22|2260.72|1
1735258300000|2024-12-27 00:11:40|2271.62|2260.12|2270.75|2259.25|2271.62|2260.12|2270.75|2259.25|16
1735258310000|2024-12-27 00:11:50|2270.74|2259.24|2269.87|2258.37|2270.74|2259.24|2269.87|2258.37|8
1735258320000|2024-12-27 00:12:00|2269.86|2258.36|2271.16|2259.66|2271.51|2260.01|2269.86|2258.36|19
1735258330000|2024-12-27 00:12:10|2271.17|2259.67|2270.73|2259.23|2271.41|2259.91|2270.73|2259.23|23
1735258340000|2024-12-27 00:12:20|2270.72|2259.22|2270.51|2259.01|2270.97|2259.47|2270.4|2258.9|16
1735258350000|2024-12-27 00:12:30|2270.62|2259.12|2270.6|2259.1|2270.64|2259.14|2270.5|2259|8
1735258360000|2024-12-27 00:12:40|2270.53|2259.03|2270.51|2259.01|2270.57|2259.07|2270.51|2259.01|6
1735258370000|2024-12-27 00:12:50|2270.5|2259|2270.5|2259|2270.55|2259.05|2270.5|2259|3
1735258380000|2024-12-27 00:13:00|2270.49|2258.99|2270.48|2258.98|2270.54|2259.04|2270.48|2258.98|6
1735258390000|2024-12-27 00:13:10|2270.47|2258.97|2270.26|2258.76|2270.53|2259.03|2270.26|2258.76|7
1735258400000|2024-12-27 00:13:20|2270.25|2258.75|2270.23|2258.73|2270.25|2258.75|2270.23|2258.73|3
1735258410000|2024-12-27 00:13:30|2270.29|2258.79|2270.22|2258.72|2270.29|2258.79|2270.22|2258.72|3
1735258420000|2024-12-27 00:13:40|2270.21|2258.71|2270.18|2258.68|2270.21|2258.71|2270.18|2258.68|4
1735258430000|2024-12-27 00:13:50|2270.17|2258.67|2270.15|2258.65|2270.17|2258.67|2270.15|2258.65|3
1735258440000|2024-12-27 00:14:00|2270.14|2258.64|2270.07|2258.57|2270.14|2258.64|2270.07|2258.57|4
1735258460000|2024-12-27 00:14:20|2268.94|2257.44|2268.13|2256.63|2268.94|2257.44|2268.1|2256.6|7
1735258470000|2024-12-27 00:14:30|2268.19|2256.69|2268.11|2256.61|2268.27|2256.77|2268.1|2256.6|16
1735258480000|2024-12-27 00:14:40|2268.12|2256.62|2267.38|2255.88|2268.25|2256.75|2267.31|2255.81|18
1735258490000|2024-12-27 00:14:50|2267.39|2255.89|2267.56|2256.06|2267.58|2256.08|2267.39|2255.89|13
1735258500000|2024-12-27 00:15:00|2267.59|2256.09|2267.39|2255.89|2267.59|2256.09|2267.17|2255.67|12
1735258510000|2024-12-27 00:15:10|2267.53|2256.03|2267.01|2255.51|2267.95|2256.45|2267.01|2255.51|14
1735258520000|2024-12-27 00:15:20|2267|2255.5|2266.05|2254.55|2267|2255.5|2266.01|2254.51|6
1735258530000|2024-12-27 00:15:30|2266.25|2254.75|2266.33|2254.83|2266.39|2254.89|2266|2254.5|9
1735258540000|2024-12-27 00:15:40|2266.28|2254.78|2265.59|2254.09|2266.28|2254.78|2265.59|2254.09|14
1735258550000|2024-12-27 00:15:50|2265.58|2254.08|2265.55|2254.05|2265.69|2254.19|2265.55|2254.05|11
1735258560000|2024-12-27 00:16:00|2265.39|2253.89|2264.8|2253.3|2265.39|2253.89|2264.8|2253.3|9
1735258570000|2024-12-27 00:16:10|2264.91|2253.41|2264.94|2253.44|2265.61|2254.11|2264.91|2253.41|15
1735258580000|2024-12-27 00:16:20|2264.95|2253.45|2264.34|2252.84|2264.95|2253.45|2264.32|2252.82|15
1735258590000|2024-12-27 00:16:30|2264.31|2252.81|2264.12|2252.62|2264.32|2252.82|2264.12|2252.62|12
1735258600000|2024-12-27 00:16:40|2263.81|2252.31|2263.69|2252.19|2263.82|2252.32|2263.31|2251.81|13
1735258610000|2024-12-27 00:16:50|2263.72|2252.22|2263.85|2252.35|2264.16|2252.66|2263.72|2252.22|19
1735258620000|2024-12-27 00:17:00|2263.96|2252.46|2264.14|2252.64|2264.14|2252.64|2263.77|2252.27|14
1735258630000|2024-12-27 00:17:10|2264.08|2252.58|2263.78|2252.28|2264.34|2252.84|2263.78|2252.28|24
1735258640000|2024-12-27 00:17:20|2263.56|2252.06|2263.57|2252.07|2263.59|2252.09|2263.56|2252.06|7
1735258650000|2024-12-27 00:17:30|2263.68|2252.18|2263.87|2252.37|2263.87|2252.37|2263.57|2252.07|13
1735258660000|2024-12-27 00:17:40|2263.82|2252.32|2263.57|2252.07|2263.88|2252.38|2263.57|2252.07|13
1735258670000|2024-12-27 00:17:50|2263.56|2252.06|2263.53|2252.03|2263.56|2252.06|2263.53|2252.03|3
1735258680000|2024-12-27 00:18:00|2263.52|2252.02|2263.37|2251.87|2263.52|2252.02|2263.37|2251.87|3
1735258690000|2024-12-27 00:18:10|2263.36|2251.86|2263.57|2252.07|2263.57|2252.07|2263.34|2251.84|5
1735258700000|2024-12-27 00:18:20|2263.38|2251.88|2262.64|2251.14|2263.38|2251.88|2262.4|2250.9|15
1735258710000|2024-12-27 00:18:30|2262.76|2251.26|2262.53|2251.03|2262.76|2251.26|2262.29|2250.79|23
1735258720000|2024-12-27 00:18:40|2262.42|2250.92|2261.63|2250.13|2262.53|2251.03|2261.46|2249.96|26
1735258730000|2024-12-27 00:18:50|2261.62|2250.12|2261.29|2249.79|2261.62|2250.12|2261.16|2249.66|22
1735258740000|2024-12-27 00:19:00|2261.41|2249.91|2261.21|2249.71|2261.69|2250.19|2261.21|2249.71|24
1735258750000|2024-12-27 00:19:10|2261.32|2249.82|2261.45|2249.95|2261.46|2249.96|2260.52|2249.02|26
1735258760000|2024-12-27 00:19:20|2261.39|2249.89|2261.68|2250.18|2261.69|2250.19|2261.39|2249.89|14
1735258770000|2024-12-27 00:19:30|2261.69|2250.19|2261.13|2249.63|2261.69|2250.19|2260.91|2249.41|27
1735258780000|2024-12-27 00:19:40|2260.9|2249.4|2261.02|2249.52|2261.15|2249.65|2260.63|2249.13|25
1735258790000|2024-12-27 00:19:50|2261.04|2249.54|2261|2249.5|2261.04|2249.54|2261|2249.5|6
1735258800000|2024-12-27 00:20:00|2260.94|2249.44|2260.75|2249.25|2260.94|2249.44|2260.75|2249.25|3
1735258830000|2024-12-27 00:20:30|2260.19|2248.69|2259.04|2247.54|2260.19|2248.69|2258.83|2247.33|7
1735258840000|2024-12-27 00:20:40|2259|2247.5|2260.03|2248.53|2260.11|2248.61|2258.9|2247.4|18
1735258850000|2024-12-27 00:20:50|2259.24|2247.74|2257.84|2246.34|2259.32|2247.82|2257.63|2246.13|17
1735258860000|2024-12-27 00:21:00|2257.83|2246.33|2259.08|2247.58|2259.19|2247.69|2257.59|2246.09|28
1735258870000|2024-12-27 00:21:10|2258.99|2247.49|2257.56|2246.06|2259.12|2247.62|2257.55|2246.05|33
1735258880000|2024-12-27 00:21:20|2257.62|2246.12|2256.86|2245.36|2257.77|2246.27|2256.74|2245.24|32
1735258890000|2024-12-27 00:21:30|2256.92|2245.42|2256.6|2245.1|2256.92|2245.42|2256.59|2245.09|13
1735258900000|2024-12-27 00:21:40|2256.03|2244.53|2255.19|2243.69|2256.14|2244.64|2255.14|2243.64|28
1735258910000|2024-12-27 00:21:50|2255.2|2243.7|2254.79|2243.29|2255.5|2244|2254.71|2243.21|26
1735258920000|2024-12-27 00:22:00|2254.95|2243.45|2257.3|2245.8|2257.44|2245.94|2254.94|2243.44|31
1735258930000|2024-12-27 00:22:10|2257.41|2245.91|2256.86|2245.36|2257.92|2246.42|2256.73|2245.23|24
1735258940000|2024-12-27 00:22:20|2256.85|2245.35|2255.97|2244.47|2257.1|2245.6|2255.97|2244.47|23
1735258950000|2024-12-27 00:22:30|2256.02|2244.52|2255.73|2244.23|2256.15|2244.65|2255.62|2244.12|26
1735258960000|2024-12-27 00:22:40|2255.74|2244.24|2255.87|2244.37|2256.03|2244.53|2255.74|2244.24|20
1735258970000|2024-12-27 00:22:50|2255.61|2244.11|2255.67|2244.17|2255.69|2244.19|2255.38|2243.88|16
1735258980000|2024-12-27 00:23:00|2255.72|2244.22|2255.89|2244.39|2256.03|2244.53|2255.72|2244.22|11
1735258990000|2024-12-27 00:23:10|2256.03|2244.53|2255.55|2244.05|2256.03|2244.53|2255.55|2244.05|17
1735259000000|2024-12-27 00:23:20|2255.56|2244.06|2256.03|2244.53|2256.03|2244.53|2255.56|2244.06|13
1735259010000|2024-12-27 00:23:30|2255.87|2244.37|2255.73|2244.23|2256.03|2244.53|2255.73|2244.23|8
1735259020000|2024-12-27 00:23:40|2255.75|2244.25|2256.03|2244.53|2256.03|2244.53|2255.73|2244.23|19
1735259030000|2024-12-27 00:23:50|2256.04|2244.54|2256.04|2244.54|2256.04|2244.54|2256.04|2244.54|1
1735259040000|2024-12-27 00:24:00|2256.4|2244.9|2261.4|2249.9|2261.4|2249.9|2256.4|2244.9|9
1735259050000|2024-12-27 00:24:10|2262.33|2250.83|2263.26|2251.76|2263.26|2251.76|2262.33|2250.83|3
1735259060000|2024-12-27 00:24:20|2263.53|2252.03|2263.8|2252.3|2263.8|2252.3|2263.53|2252.03|2
1735259070000|2024-12-27 00:24:30|2263.81|2252.31|2263.99|2252.49|2263.99|2252.49|2263.81|2252.31|4
1735259080000|2024-12-27 00:24:40|2264.01|2252.51|2265.43|2253.93|2266.09|2254.59|2264.01|2252.51|12
1735259090000|2024-12-27 00:24:50|2265.5|2254|2264.94|2253.44|2265.93|2254.43|2264.2|2252.7|31
1735259100000|2024-12-27 00:25:00|2264.82|2253.32|2265.58|2254.08|2265.66|2254.16|2264.82|2253.32|27
1735259110000|2024-12-27 00:25:10|2265.59|2254.09|2265.66|2254.16|2265.66|2254.16|2265.17|2253.67|18
1735259120000|2024-12-27 00:25:20|2265.45|2253.95|2265.66|2254.16|2265.66|2254.16|2265.1|2253.6|9
1735259130000|2024-12-27 00:25:30|2265.65|2254.15|2265.42|2253.92|2265.65|2254.15|2265.14|2253.64|16
1735259140000|2024-12-27 00:25:40|2265.45|2253.95|2265.66|2254.16|2265.66|2254.16|2265.17|2253.67|17
1735259170000|2024-12-27 00:26:10|2265.61|2254.11|2265.66|2254.16|2265.66|2254.16|2265.51|2254.01|6
1735259180000|2024-12-27 00:26:20|2265.65|2254.15|2265.66|2254.16|2265.66|2254.16|2265.24|2253.74|14
1735259200000|2024-12-27 00:26:40|2265.91|2254.41|2266.17|2254.67|2266.17|2254.67|2265.91|2254.41|2
1735259220000|2024-12-27 00:27:00|2266.27|2254.77|2267.19|2255.69|2267.19|2255.69|2266.27|2254.77|12
1735259230000|2024-12-27 00:27:10|2267.37|2255.87|2267.54|2256.04|2267.54|2256.04|2267.37|2255.87|2
1735259310000|2024-12-27 00:28:30|2268.01|2256.51|2268.48|2256.98|2268.48|2256.98|2268.01|2256.51|2
1735259330000|2024-12-27 00:28:50|2268.62|2257.12|2268.76|2257.26|2268.76|2257.26|2268.62|2257.12|2
1735259380000|2024-12-27 00:29:40|2269.25|2257.75|2269.74|2258.24|2269.74|2258.24|2269.25|2257.75|2
1735259390000|2024-12-27 00:29:50|2269.97|2258.47|2270.19|2258.69|2270.19|2258.69|2269.97|2258.47|2
1735259400000|2024-12-27 00:30:00|2270.01|2258.51|2268.91|2257.41|2270.01|2258.51|2268.88|2257.38|12
1735259410000|2024-12-27 00:30:10|2268.87|2257.37|2268.8|2257.3|2269.49|2257.99|2268.8|2257.3|16
1735259420000|2024-12-27 00:30:20|2268.81|2257.31|2268.33|2256.83|2268.81|2257.31|2268.33|2256.83|11
1735259430000|2024-12-27 00:30:30|2268.32|2256.82|2268.18|2256.68|2268.34|2256.84|2268.18|2256.68|9
1735259440000|2024-12-27 00:30:40|2268.17|2256.67|2267.93|2256.43|2268.17|2256.67|2267.72|2256.22|10
1735259450000|2024-12-27 00:30:50|2267.92|2256.42|2267.76|2256.26|2267.99|2256.49|2267.76|2256.26|6
1735259460000|2024-12-27 00:31:00|2267.87|2256.37|2267.73|2256.23|2267.87|2256.37|2267.64|2256.14|6
1735259470000|2024-12-27 00:31:10|2267.77|2256.27|2267.76|2256.26|2267.91|2256.41|2267.62|2256.12|16
1735259480000|2024-12-27 00:31:20|2267.77|2256.27|2269.7|2258.2|2269.72|2258.22|2267.72|2256.22|27
1735259490000|2024-12-27 00:31:30|2269.69|2258.19|2269.67|2258.17|2269.72|2258.22|2269.49|2257.99|9
1735259500000|2024-12-27 00:31:40|2269.66|2258.16|2267.31|2255.81|2269.66|2258.16|2267.31|2255.81|29
1735259510000|2024-12-27 00:31:50|2267.44|2255.94|2267.17|2255.67|2267.44|2255.94|2267.08|2255.58|7
1735259520000|2024-12-27 00:32:00|2267.16|2255.66|2267.3|2255.8|2267.3|2255.8|2267.16|2255.66|10
1735259530000|2024-12-27 00:32:10|2267.26|2255.76|2267.17|2255.67|2267.26|2255.76|2267.17|2255.67|7
1735259540000|2024-12-27 00:32:20|2267.24|2255.74|2267.17|2255.67|2267.3|2255.8|2267.17|2255.67|16
1735259550000|2024-12-27 00:32:30|2267.05|2255.55|2267.05|2255.55|2267.05|2255.55|2267.05|2255.55|1
1735259610000|2024-12-27 00:33:30|2266.27|2254.77|2263.88|2252.38|2266.27|2254.77|2263.88|2252.38|9
1735259620000|2024-12-27 00:33:40|2263.06|2251.56|2261.97|2250.47|2263.06|2251.56|2261.97|2250.47|9
1735259630000|2024-12-27 00:33:50|2261.51|2250.01|2261.49|2249.99|2261.67|2250.17|2261.48|2249.98|14
1735259640000|2024-12-27 00:34:00|2261.53|2250.03|2260.41|2248.91|2261.54|2250.04|2259.73|2248.23|31
1735259650000|2024-12-27 00:34:10|2260.46|2248.96|2260.38|2248.88|2260.55|2249.05|2258.81|2247.31|32
1735259660000|2024-12-27 00:34:20|2260.32|2248.82|2259.55|2248.05|2260.33|2248.83|2259.39|2247.89|25
1735259670000|2024-12-27 00:34:30|2259.61|2248.11|2258.67|2247.17|2260.5|2249|2258.46|2246.96|24
1735259680000|2024-12-27 00:34:40|2258.56|2247.06|2257.63|2246.13|2258.67|2247.17|2257.52|2246.02|30
1735259690000|2024-12-27 00:34:50|2257.52|2246.02|2256.37|2244.87|2257.75|2246.25|2256.11|2244.61|30
1735259700000|2024-12-27 00:35:00|2256.43|2244.93|2260.55|2249.05|2261.52|2250.02|2256.43|2244.93|28
1735259710000|2024-12-27 00:35:10|2259.97|2248.47|2259|2247.5|2260.47|2248.97|2258.89|2247.39|31
1735259720000|2024-12-27 00:35:20|2259.23|2247.73|2256.94|2245.44|2259.74|2248.24|2256.93|2245.43|30
1735259730000|2024-12-27 00:35:30|2256.82|2245.32|2256.72|2245.22|2257.3|2245.8|2256.28|2244.78|24
1735259740000|2024-12-27 00:35:40|2256.61|2245.11|2256.3|2244.8|2256.77|2245.27|2255.94|2244.44|30
1735259750000|2024-12-27 00:35:50|2256.24|2244.74|2256.57|2245.07|2256.67|2245.17|2256.11|2244.61|24
1735259760000|2024-12-27 00:36:00|2256.59|2245.09|2257.04|2245.54|2257.04|2245.54|2256.57|2245.07|8
1735259770000|2024-12-27 00:36:10|2258.09|2246.59|2259.52|2248.02|2259.52|2248.02|2258.09|2246.59|2
1735259780000|2024-12-27 00:36:20|2259.46|2247.96|2260.17|2248.67|2260.17|2248.67|2259.46|2247.96|16
1735259790000|2024-12-27 00:36:30|2259.98|2248.48|2259.51|2248.01|2260.06|2248.56|2259.49|2247.99|15
1735259800000|2024-12-27 00:36:40|2259.63|2248.13|2258.33|2246.83|2259.75|2248.25|2258.22|2246.72|26
1735259810000|2024-12-27 00:36:50|2258.44|2246.94|2257.43|2245.93|2258.55|2247.05|2257.42|2245.92|31
1735259820000|2024-12-27 00:37:00|2257.41|2245.91|2258.63|2247.13|2258.63|2247.13|2257.28|2245.78|20
1735259830000|2024-12-27 00:37:10|2258.66|2247.16|2259.01|2247.51|2259.12|2247.62|2258.66|2247.16|21
1735259840000|2024-12-27 00:37:20|2258.83|2247.33|2258.88|2247.38|2259.06|2247.56|2258.46|2246.96|28
1735259850000|2024-12-27 00:37:30|2258.96|2247.46|2259.12|2247.62|2259.12|2247.62|2258.94|2247.44|5
1735259860000|2024-12-27 00:37:40|2259.02|2247.52|2258.67|2247.17|2259.12|2247.62|2258.44|2246.94|27
1735259870000|2024-12-27 00:37:50|2258.71|2247.21|2259.06|2247.56|2259.12|2247.62|2258.41|2246.91|25
1735259880000|2024-12-27 00:38:00|2259.12|2247.62|2259.1|2247.6|2259.12|2247.62|2258.81|2247.31|22
1735259890000|2024-12-27 00:38:10|2259.06|2247.56|2259.1|2247.6|2259.12|2247.62|2259.06|2247.56|10
1735259900000|2024-12-27 00:38:20|2259.09|2247.59|2259.07|2247.57|2259.09|2247.59|2259.07|2247.57|2
1735259930000|2024-12-27 00:38:50|2259.18|2247.68|2259.49|2247.99|2259.49|2247.99|2259.18|2247.68|4
1735259950000|2024-12-27 00:39:10|2259.85|2248.35|2259.85|2248.35|2259.85|2248.35|2259.85|2248.35|1
1735259960000|2024-12-27 00:39:20|2260.01|2248.51|2263.18|2251.68|2263.18|2251.68|2260.01|2248.51|10
1735259970000|2024-12-27 00:39:30|2263.61|2252.11|2264.03|2252.53|2264.03|2252.53|2263.61|2252.11|2
1735259990000|2024-12-27 00:39:50|2264.07|2252.57|2264.1|2252.6|2264.1|2252.6|2264.07|2252.57|2
1735260010000|2024-12-27 00:40:10|2264.77|2253.27|2265.43|2253.93|2265.43|2253.93|2264.77|2253.27|2
1735260030000|2024-12-27 00:40:30|2265.52|2254.02|2265.6|2254.1|2265.6|2254.1|2265.52|2254.02|2
1735260040000|2024-12-27 00:40:40|2266.09|2254.59|2268.11|2256.61|2268.11|2256.61|2266.09|2254.59|11
1735260070000|2024-12-27 00:41:10|2267.86|2256.36|2267.39|2255.89|2268.11|2256.61|2267.39|2255.89|22
1735260080000|2024-12-27 00:41:20|2267.4|2255.9|2268.11|2256.61|2268.11|2256.61|2267.4|2255.9|4
1735260090000|2024-12-27 00:41:30|2269.1|2257.6|2269.9|2258.4|2269.92|2258.42|2269.1|2257.6|23
1735260100000|2024-12-27 00:41:40|2269.81|2258.31|2269.84|2258.34|2269.95|2258.45|2269.72|2258.22|20
1735260110000|2024-12-27 00:41:50|2269.81|2258.31|2269.91|2258.41|2269.91|2258.41|2269.41|2257.91|20
1735260120000|2024-12-27 00:42:00|2269.76|2258.26|2270.06|2258.56|2270.06|2258.56|2269.75|2258.25|8
1735260130000|2024-12-27 00:42:10|2270.07|2258.57|2274.46|2262.96|2274.46|2262.96|2270.07|2258.57|11
1735260140000|2024-12-27 00:42:20|2274.45|2262.95|2275.68|2264.18|2275.68|2264.18|2274.08|2262.58|18
1735260150000|2024-12-27 00:42:30|2275.67|2264.17|2275.68|2264.18|2275.68|2264.18|2275.14|2263.64|19
1735260230000|2024-12-27 00:43:50|2274.71|2263.21|2274.46|2262.96|2274.74|2263.24|2274.1|2262.6|17
1735260240000|2024-12-27 00:44:00|2274.57|2263.07|2274.29|2262.79|2274.75|2263.25|2274.29|2262.79|10
1735260250000|2024-12-27 00:44:10|2274.11|2262.61|2273.25|2261.75|2274.11|2262.61|2273.25|2261.75|18
1735260260000|2024-12-27 00:44:20|2273.13|2261.63|2272.29|2260.79|2273.19|2261.69|2271.94|2260.44|9
1735260270000|2024-12-27 00:44:30|2271.82|2260.32|2272.05|2260.55|2272.42|2260.92|2271.82|2260.32|15
1735260280000|2024-12-27 00:44:40|2272.11|2260.61|2272.26|2260.76|2272.26|2260.76|2272.05|2260.55|10
1735260290000|2024-12-27 00:44:50|2272.32|2260.82|2271.99|2260.49|2272.32|2260.82|2271.99|2260.49|18
1735260300000|2024-12-27 00:45:00|2272|2260.5|2270.06|2258.56|2272|2260.5|2270.06|2258.56|19
1735260310000|2024-12-27 00:45:10|2270.09|2258.59|2270.07|2258.57|2270.71|2259.21|2270.07|2258.57|17
1735260320000|2024-12-27 00:45:20|2270.06|2258.56|2270.06|2258.56|2270.06|2258.56|2270.06|2258.56|1
1735260340000|2024-12-27 00:45:40|2270.42|2258.92|2270.48|2258.98|2270.62|2259.12|2270.42|2258.92|7
1735260350000|2024-12-27 00:45:50|2270.51|2259.01|2270.51|2259.01|2270.51|2259.01|2270.51|2259.01|1
1735260360000|2024-12-27 00:46:00|2270.7|2259.2|2272.42|2260.92|2272.42|2260.92|2270.7|2259.2|7
1735260370000|2024-12-27 00:46:10|2272.49|2260.99|2274.12|2262.62|2274.12|2262.62|2272.49|2260.99|5
1735260380000|2024-12-27 00:46:20|2274.48|2262.98|2274.44|2262.94|2274.83|2263.33|2274.44|2262.94|7
1735260390000|2024-12-27 00:46:30|2274.27|2262.77|2274.83|2263.33|2274.83|2263.33|2274.19|2262.69|8
1735260400000|2024-12-27 00:46:40|2274.55|2263.05|2274.36|2262.86|2274.66|2263.16|2274.17|2262.67|8
1735260410000|2024-12-27 00:46:50|2274.3|2262.8|2274.76|2263.26|2274.83|2263.33|2273.93|2262.43|25
1735260420000|2024-12-27 00:47:00|2274.52|2263.02|2274.83|2263.33|2274.83|2263.33|2274.3|2262.8|3
1735260430000|2024-12-27 00:47:10|2274.71|2263.21|2274.83|2263.33|2274.83|2263.33|2274.66|2263.16|9
1735260460000|2024-12-27 00:47:40|2274.93|2263.43|2275.81|2264.31|2275.81|2264.31|2274.93|2263.43|7
1735260470000|2024-12-27 00:47:50|2276.05|2264.55|2276.28|2264.78|2276.29|2264.79|2276.05|2264.55|5
1735260480000|2024-12-27 00:48:00|2276.08|2264.58|2276.29|2264.79|2276.29|2264.79|2276.02|2264.52|19
1735260500000|2024-12-27 00:48:20|2276.06|2264.56|2276.21|2264.71|2276.21|2264.71|2275.72|2264.22|21
1735260510000|2024-12-27 00:48:30|2276.29|2264.79|2276.29|2264.79|2276.29|2264.79|2276.09|2264.59|14
1735260550000|2024-12-27 00:49:10|2276.23|2264.73|2276.29|2264.79|2276.29|2264.79|2276.21|2264.71|8
1735260560000|2024-12-27 00:49:20|2276.28|2264.78|2276.29|2264.79|2276.29|2264.79|2276.28|2264.78|6
1735260580000|2024-12-27 00:49:40|2276.28|2264.78|2276.29|2264.79|2276.29|2264.79|2276.18|2264.68|5
1735260600000|2024-12-27 00:50:00|2276.45|2264.95|2276.71|2265.21|2276.89|2265.39|2276.45|2264.95|10
1735260610000|2024-12-27 00:50:10|2276.75|2265.25|2277.14|2265.64|2277.14|2265.64|2276.29|2264.79|18
1735260620000|2024-12-27 00:50:20|2277.13|2265.63|2277.18|2265.68|2277.18|2265.68|2277.13|2265.63|4
1735260640000|2024-12-27 00:50:40|2277.17|2265.67|2276.9|2265.4|2277.17|2265.67|2276.33|2264.83|22
1735260650000|2024-12-27 00:50:50|2276.88|2265.38|2277.18|2265.68|2277.18|2265.68|2276.79|2265.29|23
1735260660000|2024-12-27 00:51:00|2276.92|2265.42|2276.52|2265.02|2276.99|2265.49|2276.43|2264.93|14
1735260670000|2024-12-27 00:51:10|2276.42|2264.92|2276.59|2265.09|2276.76|2265.26|2276.3|2264.8|19
1735260680000|2024-12-27 00:51:20|2276.58|2265.08|2276.61|2265.11|2276.74|2265.24|2276.57|2265.07|19
1735260690000|2024-12-27 00:51:30|2276.62|2265.12|2276.88|2265.38|2276.88|2265.38|2276.57|2265.07|14
1735260700000|2024-12-27 00:51:40|2276.86|2265.36|2276.88|2265.38|2276.88|2265.38|2276.84|2265.34|8
1735260720000|2024-12-27 00:52:00|2276.84|2265.34|2276.53|2265.03|2276.88|2265.38|2276.41|2264.91|18
1735260730000|2024-12-27 00:52:10|2276.58|2265.08|2276.88|2265.38|2276.88|2265.38|2276.58|2265.08|8
1735260750000|2024-12-27 00:52:30|2276.82|2265.32|2275.89|2264.39|2276.82|2265.32|2275.89|2264.39|11
1735260760000|2024-12-27 00:52:40|2275.44|2263.94|2275.03|2263.53|2275.44|2263.94|2274.67|2263.17|15
1735260770000|2024-12-27 00:52:50|2275.01|2263.51|2275.48|2263.98|2275.68|2264.18|2275.01|2263.51|20
1735260780000|2024-12-27 00:53:00|2275.6|2264.1|2275.47|2263.97|2275.63|2264.13|2274.92|2263.42|19
1735260790000|2024-12-27 00:53:10|2275.46|2263.96|2274.87|2263.37|2275.48|2263.98|2274.76|2263.26|15
1735260800000|2024-12-27 00:53:20|2275.1|2263.6|2275.41|2263.91|2275.41|2263.91|2274.98|2263.48|7
1735260880000|2024-12-27 00:54:40|2275.67|2264.17|2276.8|2265.3|2276.8|2265.3|2275.67|2264.17|4
1735260900000|2024-12-27 00:55:00|2276.84|2265.34|2277.5|2266|2277.5|2266|2276.84|2265.34|3
1735260910000|2024-12-27 00:55:10|2277.58|2266.08|2277.94|2266.44|2277.94|2266.44|2277.58|2266.08|2
1735260920000|2024-12-27 00:55:20|2277.74|2266.24|2277.68|2266.18|2277.74|2266.24|2277.68|2266.18|4
1735260930000|2024-12-27 00:55:30|2277.7|2266.2|2277.64|2266.14|2277.79|2266.29|2276.6|2265.1|26
1735260940000|2024-12-27 00:55:40|2277.34|2265.84|2277.09|2265.59|2277.84|2266.34|2276.72|2265.22|22
1735260950000|2024-12-27 00:55:50|2276.97|2265.47|2276.41|2264.91|2276.97|2265.47|2276.12|2264.62|17
1735260960000|2024-12-27 00:56:00|2276.52|2265.02|2276.63|2265.13|2277.12|2265.62|2275.52|2264.02|27
1735260970000|2024-12-27 00:56:10|2273.86|2262.36|2274.11|2262.61|2274.27|2262.77|2273.27|2261.77|30
1735260980000|2024-12-27 00:56:20|2273.99|2262.49|2274.22|2262.72|2274.58|2263.08|2273.87|2262.37|25
1735260990000|2024-12-27 00:56:30|2274.21|2262.71|2274.24|2262.74|2274.26|2262.76|2273.98|2262.48|21
1735261000000|2024-12-27 00:56:40|2274.25|2262.75|2274.38|2262.88|2274.39|2262.89|2274.12|2262.62|12
1735261010000|2024-12-27 00:56:50|2274.35|2262.85|2274.58|2263.08|2274.58|2263.08|2274.31|2262.81|4
1735261020000|2024-12-27 00:57:00|2274.72|2263.22|2274.71|2263.21|2274.85|2263.35|2274.71|2263.21|7
1735261030000|2024-12-27 00:57:10|2274.7|2263.2|2274.74|2263.24|2274.83|2263.33|2274.7|2263.2|17
1735261040000|2024-12-27 00:57:20|2274.71|2263.21|2274.72|2263.22|2274.85|2263.35|2274.66|2263.16|20
1735261050000|2024-12-27 00:57:30|2274.84|2263.34|2274.85|2263.35|2274.85|2263.35|2274.84|2263.34|2
1735261090000|2024-12-27 00:58:10|2274.89|2263.39|2276.86|2265.36|2276.86|2265.36|2274.89|2263.39|2
1735261100000|2024-12-27 00:58:20|2277.17|2265.67|2278.83|2267.33|2278.83|2267.33|2277.17|2265.67|6
1735261120000|2024-12-27 00:58:40|2280.26|2268.76|2280.47|2268.97|2280.7|2269.2|2280.26|2268.76|21
1735261130000|2024-12-27 00:58:50|2280.59|2269.09|2280.86|2269.36|2280.9|2269.4|2280.59|2269.09|16
1735261140000|2024-12-27 00:59:00|2280.87|2269.37|2278.83|2267.33|2280.87|2269.37|2278.83|2267.33|16
1735261160000|2024-12-27 00:59:20|2278.84|2267.34|2278.83|2267.33|2278.84|2267.34|2278.83|2267.33|4
1735261170000|2024-12-27 00:59:30|2278.84|2267.34|2278.84|2267.34|2278.84|2267.34|2278.84|2267.34|1
1735261200000|2024-12-27 01:00:00|2278.83|2267.33|2278.83|2267.33|2278.83|2267.33|2278.83|2267.33|1
1735261220000|2024-12-27 01:00:20|2278.26|2266.76|2278.66|2267.16|2278.77|2267.27|2277.7|2266.2|25
1735261230000|2024-12-27 01:00:30|2278.77|2267.27|2278.66|2267.16|2278.84|2267.34|2278.48|2266.98|15
1735261240000|2024-12-27 01:00:40|2278.62|2267.12|2278.66|2267.16|2278.66|2267.16|2278.62|2267.12|9
1735261260000|2024-12-27 01:01:00|2278.63|2267.13|2278.11|2266.61|2278.63|2267.13|2278.08|2266.58|7
1735261270000|2024-12-27 01:01:10|2278.22|2266.72|2278.47|2266.97|2278.66|2267.16|2278.08|2266.58|23
1735261280000|2024-12-27 01:01:20|2278.5|2267|2278.66|2267.16|2278.66|2267.16|2278.5|2267|13
1735261300000|2024-12-27 01:01:40|2278.59|2267.09|2277.94|2266.44|2278.66|2267.16|2277.78|2266.28|11
1735261310000|2024-12-27 01:01:50|2277.87|2266.37|2279.42|2267.92|2279.42|2267.92|2277.8|2266.3|20
1735261320000|2024-12-27 01:02:00|2279.45|2267.95|2280.99|2269.49|2280.99|2269.49|2279.45|2267.95|5
1735261330000|2024-12-27 01:02:10|2281.67|2270.17|2284.08|2272.58|2284.29|2272.79|2281.67|2270.17|15
1735261340000|2024-12-27 01:02:20|2284.02|2272.52|2283.53|2272.03|2284.02|2272.52|2283.21|2271.71|13
1735261350000|2024-12-27 01:02:30|2283.17|2271.67|2283.88|2272.38|2283.88|2272.38|2283.02|2271.52|17
1735261360000|2024-12-27 01:02:40|2283.89|2272.39|2283.79|2272.29|2283.95|2272.45|2283.14|2271.64|23
1735261370000|2024-12-27 01:02:50|2284.02|2272.52|2283.09|2271.59|2284.02|2272.52|2283.09|2271.59|17
1735261380000|2024-12-27 01:03:00|2283.32|2271.82|2283.82|2272.32|2283.82|2272.32|2282.43|2270.93|23
1735261390000|2024-12-27 01:03:10|2283.98|2272.48|2284.14|2272.64|2284.14|2272.64|2283.98|2272.48|2
1735261400000|2024-12-27 01:03:20|2284.16|2272.66|2284.27|2272.77|2284.27|2272.77|2284.16|2272.66|3
1735261410000|2024-12-27 01:03:30|2284.34|2272.84|2284.41|2272.91|2284.41|2272.91|2284.34|2272.84|2
1735261420000|2024-12-27 01:03:40|2284.46|2272.96|2285.63|2274.13|2285.63|2274.13|2284.46|2272.96|4
1735261430000|2024-12-27 01:03:50|2285.71|2274.21|2286.32|2274.82|2286.32|2274.82|2285.71|2274.21|4
1735261440000|2024-12-27 01:04:00|2285.37|2273.87|2284.93|2273.43|2285.37|2273.87|2284.93|2273.43|2
1735261450000|2024-12-27 01:04:10|2284.88|2273.38|2284.62|2273.12|2284.88|2273.38|2284.62|2273.12|5
1735261460000|2024-12-27 01:04:20|2284.63|2273.13|2284.83|2273.33|2284.83|2273.33|2284.63|2273.13|3
1735261500000|2024-12-27 01:05:00|2284.62|2273.12|2284.62|2273.12|2284.8|2273.3|2284.62|2273.12|15
1735261510000|2024-12-27 01:05:10|2284.61|2273.11|2284.61|2273.11|2284.83|2273.33|2284.46|2272.96|11
1735261520000|2024-12-27 01:05:20|2284.6|2273.1|2284.7|2273.2|2284.7|2273.2|2284.45|2272.95|12
1735261530000|2024-12-27 01:05:30|2284.69|2273.19|2284.44|2272.94|2284.81|2273.31|2284.44|2272.94|9
1735261540000|2024-12-27 01:05:40|2284.43|2272.93|2284.41|2272.91|2284.43|2272.93|2284.41|2272.91|3
1735261560000|2024-12-27 01:06:00|2284.42|2272.92|2285.13|2273.63|2285.13|2273.63|2284.42|2272.92|5
1735261570000|2024-12-27 01:06:10|2285.29|2273.79|2285.44|2273.94|2285.44|2273.94|2285.29|2273.79|2
1735261580000|2024-12-27 01:06:20|2284.97|2273.47|2284.73|2273.23|2285.12|2273.62|2284.73|2273.23|6
1735261590000|2024-12-27 01:06:30|2284.72|2273.22|2284.67|2273.17|2284.72|2273.22|2284.67|2273.17|6
1735261600000|2024-12-27 01:06:40|2284.66|2273.16|2283.97|2272.47|2284.67|2273.17|2283.97|2272.47|15
1735261610000|2024-12-27 01:06:50|2283.65|2272.15|2282|2270.5|2283.65|2272.15|2281.97|2270.47|17
1735261620000|2024-12-27 01:07:00|2282.01|2270.51|2280.17|2268.67|2282.01|2270.51|2280.17|2268.67|22
1735261630000|2024-12-27 01:07:10|2280.13|2268.63|2277.76|2266.26|2280.13|2268.63|2277.26|2265.76|13
1735261640000|2024-12-27 01:07:20|2277.64|2266.14|2278.79|2267.29|2278.79|2267.29|2277.64|2266.14|9
1735261650000|2024-12-27 01:07:30|2278.78|2267.28|2277.86|2266.36|2278.78|2267.28|2277.86|2266.36|10
1735261660000|2024-12-27 01:07:40|2277.69|2266.19|2277.66|2266.16|2277.69|2266.19|2277.44|2265.94|11
1735261670000|2024-12-27 01:07:50|2277.83|2266.33|2278.13|2266.63|2278.3|2266.8|2277.83|2266.33|15
1735261680000|2024-12-27 01:08:00|2278.19|2266.69|2278.6|2267.1|2278.6|2267.1|2278.13|2266.63|8
1735261690000|2024-12-27 01:08:10|2278.95|2267.45|2279.55|2268.05|2279.55|2268.05|2278.95|2267.45|5
1735261700000|2024-12-27 01:08:20|2279.94|2268.44|2281.22|2269.72|2281.22|2269.72|2279.94|2268.44|4
1735261710000|2024-12-27 01:08:30|2281.29|2269.79|2284.13|2272.63|2284.54|2273.04|2281.29|2269.79|20
1735261720000|2024-12-27 01:08:40|2284.02|2272.52|2283.69|2272.19|2284.53|2273.03|2283.69|2272.19|16
1735261730000|2024-12-27 01:08:50|2283.7|2272.2|2282.53|2271.03|2283.7|2272.2|2282.53|2271.03|15
1735261740000|2024-12-27 01:09:00|2282.54|2271.04|2283.27|2271.77|2283.27|2271.77|2282.53|2271.03|16
1735261820000|2024-12-27 01:10:20|2281.98|2270.48|2281.41|2269.91|2281.98|2270.48|2281.27|2269.77|4
1735261830000|2024-12-27 01:10:30|2281.34|2269.84|2282.26|2270.76|2282.42|2270.92|2281.08|2269.58|20
1735261840000|2024-12-27 01:10:40|2282.27|2270.77|2281.45|2269.95|2282.28|2270.78|2281.45|2269.95|16
1735261850000|2024-12-27 01:10:50|2281.46|2269.96|2281.57|2270.07|2281.68|2270.18|2281.02|2269.52|18
1735261860000|2024-12-27 01:11:00|2281.56|2270.06|2281.66|2270.16|2282.16|2270.66|2281.56|2270.06|23
1735261870000|2024-12-27 01:11:10|2281.65|2270.15|2280.78|2269.28|2281.65|2270.15|2280.78|2269.28|20
1735261880000|2024-12-27 01:11:20|2280.8|2269.3|2281.06|2269.56|2281.1|2269.6|2280.62|2269.12|19
1735261890000|2024-12-27 01:11:30|2280.96|2269.46|2281.2|2269.7|2281.29|2269.79|2280.96|2269.46|11
1735261900000|2024-12-27 01:11:40|2280.89|2269.39|2281.29|2269.79|2281.29|2269.79|2280.89|2269.39|17
1735261930000|2024-12-27 01:12:10|2281.21|2269.71|2280.7|2269.2|2281.21|2269.71|2280.7|2269.2|14
1735261940000|2024-12-27 01:12:20|2280.59|2269.09|2281.29|2269.79|2281.29|2269.79|2280.59|2269.09|9
1735261960000|2024-12-27 01:12:40|2281|2269.5|2280.98|2269.48|2281.06|2269.56|2280.95|2269.45|11
1735261970000|2024-12-27 01:12:50|2280.99|2269.49|2281.29|2269.79|2281.29|2269.79|2280.88|2269.38|21
1735261980000|2024-12-27 01:13:00|2281.05|2269.55|2280.88|2269.38|2281.05|2269.55|2280.76|2269.26|6
1735261990000|2024-12-27 01:13:10|2280.86|2269.36|2280.79|2269.29|2280.91|2269.41|2280.76|2269.26|10
1735262000000|2024-12-27 01:13:20|2280.85|2269.35|2280.7|2269.2|2281.15|2269.65|2280.55|2269.05|16
1735262010000|2024-12-27 01:13:30|2280.76|2269.26|2280.84|2269.34|2280.98|2269.48|2280.58|2269.08|17
1735262020000|2024-12-27 01:13:40|2280.82|2269.32|2281.02|2269.52|2281.18|2269.68|2280.82|2269.32|18
1735262030000|2024-12-27 01:13:50|2281.03|2269.53|2281.25|2269.75|2281.25|2269.75|2280.74|2269.24|11
1735262130000|2024-12-27 01:15:30|2281.26|2269.76|2282.35|2270.85|2282.35|2270.85|2281.26|2269.76|5
1735262140000|2024-12-27 01:15:40|2283.03|2271.53|2283.03|2271.53|2283.03|2271.53|2283.03|2271.53|1
1735262150000|2024-12-27 01:15:50|2283.13|2271.63|2283.23|2271.73|2283.23|2271.73|2283.13|2271.63|2
1735262200000|2024-12-27 01:16:40|2283.79|2272.29|2284.68|2273.18|2284.68|2273.18|2283.79|2272.29|3
1735262210000|2024-12-27 01:16:50|2284.42|2272.92|2284.01|2272.51|2284.42|2272.92|2283.79|2272.29|20
1735262220000|2024-12-27 01:17:00|2284.02|2272.52|2286.15|2274.65|2286.15|2274.65|2284.02|2272.52|8
1735262230000|2024-12-27 01:17:10|2287.13|2275.63|2287.59|2276.09|2287.59|2276.09|2287.13|2275.63|6
1735262240000|2024-12-27 01:17:20|2287.53|2276.03|2286.67|2275.17|2287.68|2276.18|2286.67|2275.17|28
1735262250000|2024-12-27 01:17:30|2286.69|2275.19|2285.98|2274.48|2286.69|2275.19|2284.97|2273.47|20
1735262260000|2024-12-27 01:17:40|2286.16|2274.66|2287.39|2275.89|2287.39|2275.89|2286.16|2274.66|2
1735262280000|2024-12-27 01:18:00|2287.18|2275.68|2286.18|2274.68|2287.18|2275.68|2286.18|2274.68|5
1735262290000|2024-12-27 01:18:10|2286.08|2274.58|2287.24|2275.74|2287.24|2275.74|2286.08|2274.58|20
1735262300000|2024-12-27 01:18:20|2287.23|2275.73|2287.2|2275.7|2287.23|2275.73|2286.36|2274.86|16
1735262310000|2024-12-27 01:18:30|2287.18|2275.68|2286.85|2275.35|2287.18|2275.68|2286.85|2275.35|8
1735262320000|2024-12-27 01:18:40|2286.36|2274.86|2286|2274.5|2286.36|2274.86|2285.49|2273.99|13
1735262330000|2024-12-27 01:18:50|2286.26|2274.76|2286.51|2275.01|2286.59|2275.09|2286.13|2274.63|23
1735262340000|2024-12-27 01:19:00|2286.52|2275.02|2287.12|2275.62|2287.21|2275.71|2286.51|2275.01|19
1735262350000|2024-12-27 01:19:10|2287.29|2275.79|2287.18|2275.68|2287.31|2275.81|2286.8|2275.3|13
1735262360000|2024-12-27 01:19:20|2286.01|2274.51|2284.84|2273.34|2286.01|2274.51|2284.84|2273.34|11
1735262380000|2024-12-27 01:19:40|2283.94|2272.44|2282.06|2270.56|2283.94|2272.44|2282.06|2270.56|5
1735262390000|2024-12-27 01:19:50|2282.05|2270.55|2281.53|2270.03|2282.05|2270.55|2280.6|2269.1|18
1735262400000|2024-12-27 01:20:00|2281.42|2269.92|2281.27|2269.77|2281.89|2270.39|2280.71|2269.21|14
1735262410000|2024-12-27 01:20:10|2281.16|2269.66|2280.48|2268.98|2281.27|2269.77|2280.48|2268.98|20
1735262420000|2024-12-27 01:20:20|2280.49|2268.99|2280.45|2268.95|2280.71|2269.21|2280.45|2268.95|12
1735262430000|2024-12-27 01:20:30|2280.33|2268.83|2280.49|2268.99|2280.62|2269.12|2280.32|2268.82|19
1735262440000|2024-12-27 01:20:40|2280.34|2268.84|2280.4|2268.9|2280.65|2269.15|2280.34|2268.84|17
1735262450000|2024-12-27 01:20:50|2280.39|2268.89|2280.01|2268.51|2280.76|2269.26|2280.01|2268.51|15
1735262460000|2024-12-27 01:21:00|2280|2268.5|2279.64|2268.14|2280|2268.5|2279.64|2268.14|8
1735262470000|2024-12-27 01:21:10|2279.63|2268.13|2276.71|2265.21|2279.63|2268.13|2276.71|2265.21|11
1735262480000|2024-12-27 01:21:20|2276.7|2265.2|2276.69|2265.19|2276.7|2265.2|2276.69|2265.19|2
1735262490000|2024-12-27 01:21:30|2275.51|2264.01|2275.21|2263.71|2275.97|2264.47|2275.21|2263.71|17
1735262500000|2024-12-27 01:21:40|2275.2|2263.7|2274.19|2262.69|2275.2|2263.7|2274.19|2262.69|9
1735262510000|2024-12-27 01:21:50|2273.88|2262.38|2273.99|2262.49|2274.34|2262.84|2273.88|2262.38|15
1735262520000|2024-12-27 01:22:00|2273.88|2262.38|2276.3|2264.8|2276.3|2264.8|2273.6|2262.1|16
1735262530000|2024-12-27 01:22:10|2276.22|2264.72|2276.11|2264.61|2276.3|2264.8|2276.11|2264.61|14
1735262540000|2024-12-27 01:22:20|2276.1|2264.6|2276.3|2264.8|2276.3|2264.8|2276.04|2264.54|22
1735262550000|2024-12-27 01:22:30|2276.21|2264.71|2276.21|2264.71|2276.21|2264.71|2276.21|2264.71|1
1735262560000|2024-12-27 01:22:40|2276.3|2264.8|2276.3|2264.8|2276.3|2264.8|2276.3|2264.8|1
1735262570000|2024-12-27 01:22:50|2276.83|2265.33|2276.9|2265.4|2276.9|2265.4|2276.83|2265.33|2
1735262580000|2024-12-27 01:23:00|2277.28|2265.78|2280.43|2268.93|2280.43|2268.93|2277.28|2265.78|10
1735262590000|2024-12-27 01:23:10|2280.69|2269.19|2283.46|2271.96|2283.46|2271.96|2280.69|2269.19|8
1735262600000|2024-12-27 01:23:20|2283.39|2271.89|2282.41|2270.91|2283.39|2271.89|2282.3|2270.8|14
1735262610000|2024-12-27 01:23:30|2282.29|2270.79|2282.73|2271.23|2282.95|2271.45|2282.28|2270.78|22
1735262620000|2024-12-27 01:23:40|2282.68|2271.18|2282.24|2270.74|2282.68|2271.18|2282.22|2270.72|22
1735262630000|2024-12-27 01:23:50|2282.23|2270.73|2282.83|2271.33|2282.83|2271.33|2282.04|2270.54|13
1735262640000|2024-12-27 01:24:00|2282.8|2271.3|2282.22|2270.72|2282.8|2271.3|2282.22|2270.72|9
1735262650000|2024-12-27 01:24:10|2282.21|2270.71|2282.38|2270.88|2282.4|2270.9|2282.21|2270.71|4
1735262660000|2024-12-27 01:24:20|2282.37|2270.87|2282.09|2270.59|2282.37|2270.87|2282.09|2270.59|4
1735262670000|2024-12-27 01:24:30|2282.08|2270.58|2282.08|2270.58|2282.08|2270.58|2282.08|2270.58|1
1735262680000|2024-12-27 01:24:40|2282.07|2270.57|2282.07|2270.57|2282.07|2270.57|2282.07|2270.57|1
1735262690000|2024-12-27 01:24:50|2282.06|2270.56|2282.24|2270.74|2282.24|2270.74|2282.06|2270.56|4
1735262700000|2024-12-27 01:25:00|2282.2|2270.7|2282.08|2270.58|2282.2|2270.7|2282.08|2270.58|2
1735262710000|2024-12-27 01:25:10|2282.07|2270.57|2282.24|2270.74|2282.24|2270.74|2282.07|2270.57|15
1735262720000|2024-12-27 01:25:20|2282.53|2271.03|2282.81|2271.31|2282.81|2271.31|2282.53|2271.03|2
1735262750000|2024-12-27 01:25:50|2282.88|2271.38|2283.61|2272.11|2283.61|2272.11|2282.88|2271.38|4
1735262760000|2024-12-27 01:26:00|2283.68|2272.18|2283.85|2272.35|2283.85|2272.35|2283.68|2272.18|2
1735262780000|2024-12-27 01:26:20|2284.1|2272.6|2283.87|2272.37|2284.2|2272.7|2283.83|2272.33|19
1735262790000|2024-12-27 01:26:30|2283.77|2272.27|2283.95|2272.45|2284.11|2272.61|2283.58|2272.08|22
1735262800000|2024-12-27 01:26:40|2283.96|2272.46|2283.7|2272.2|2284.06|2272.56|2283.67|2272.17|21
1735262810000|2024-12-27 01:26:50|2283.81|2272.31|2284.11|2272.61|2284.11|2272.61|2283.81|2272.31|23
1735262820000|2024-12-27 01:27:00|2284.03|2272.53|2284.15|2272.65|2284.35|2272.85|2283.86|2272.36|24
1735262830000|2024-12-27 01:27:10|2284.17|2272.67|2284|2272.5|2284.29|2272.79|2283.98|2272.48|12
1735262840000|2024-12-27 01:27:20|2283.66|2272.16|2284.35|2272.85|2284.35|2272.85|2283.66|2272.16|21
1735262850000|2024-12-27 01:27:30|2284.19|2272.69|2284.85|2273.35|2284.85|2273.35|2284.19|2272.69|15
1735262860000|2024-12-27 01:27:40|2284.84|2273.34|2284.77|2273.27|2284.84|2273.34|2284.77|2273.27|11
1735262870000|2024-12-27 01:27:50|2284.76|2273.26|2284.75|2273.25|2284.76|2273.26|2284.75|2273.25|2
1735262880000|2024-12-27 01:28:00|2283.64|2272.14|2284.15|2272.65|2284.19|2272.69|2283.41|2271.91|8
1735262890000|2024-12-27 01:28:10|2284.17|2272.67|2284.13|2272.63|2284.17|2272.67|2284.13|2272.63|4
1735262900000|2024-12-27 01:28:20|2284.12|2272.62|2284.11|2272.61|2284.12|2272.62|2284.11|2272.61|2
1735262910000|2024-12-27 01:28:30|2284.1|2272.6|2284.09|2272.59|2284.1|2272.6|2284.09|2272.59|2
1735262950000|2024-12-27 01:29:10|2283.4|2271.9|2283.1|2271.6|2283.4|2271.9|2283.1|2271.6|3
1735262960000|2024-12-27 01:29:20|2283.09|2271.59|2282|2270.5|2283.09|2271.59|2282|2270.5|12
1735262970000|2024-12-27 01:29:30|2281.99|2270.49|2281.96|2270.46|2281.99|2270.49|2281.96|2270.46|4
1735262980000|2024-12-27 01:29:40|2281.95|2270.45|2282.27|2270.77|2282.29|2270.79|2281.94|2270.44|11
1735262990000|2024-12-27 01:29:50|2282.39|2270.89|2282.59|2271.09|2282.59|2271.09|2282.39|2270.89|10
1735263000000|2024-12-27 01:30:00|2282.63|2271.13|2283.42|2271.92|2283.42|2271.92|2282.63|2271.13|2
1735263010000|2024-12-27 01:30:10|2283.45|2271.95|2284.09|2272.59|2284.09|2272.59|2283.45|2271.95|2
1735263020000|2024-12-27 01:30:20|2284.56|2273.06|2285.75|2274.25|2285.75|2274.25|2284.56|2273.06|5
1735263030000|2024-12-27 01:30:30|2285.78|2274.28|2287.57|2276.07|2287.57|2276.07|2285.78|2274.28|8
1735263040000|2024-12-27 01:30:40|2287.71|2276.21|2287.86|2276.36|2287.86|2276.36|2287.71|2276.21|2
1735263050000|2024-12-27 01:30:50|2288.18|2276.68|2288.8|2277.3|2288.8|2277.3|2288.18|2276.68|4
1735263060000|2024-12-27 01:31:00|2288.75|2277.25|2288.8|2277.3|2288.8|2277.3|2288.66|2277.16|3
1735263080000|2024-12-27 01:31:20|2289.12|2277.62|2289.45|2277.95|2289.45|2277.95|2289.12|2277.62|2
1735263090000|2024-12-27 01:31:30|2289.77|2278.27|2290.09|2278.59|2290.09|2278.59|2289.77|2278.27|2
1735263100000|2024-12-27 01:31:40|2290.25|2278.75|2290.86|2279.36|2290.86|2279.36|2290.25|2278.75|2
1735263120000|2024-12-27 01:32:00|2290.69|2279.19|2290.36|2278.86|2290.77|2279.27|2290.29|2278.79|23
1735263130000|2024-12-27 01:32:10|2290.34|2278.84|2290.73|2279.23|2290.8|2279.3|2290.26|2278.76|19
1735263140000|2024-12-27 01:32:20|2290.62|2279.12|2290.8|2279.3|2290.8|2279.3|2290.62|2279.12|4
1735263180000|2024-12-27 01:33:00|2290.65|2279.15|2290.65|2279.15|2290.65|2279.15|2290.65|2279.15|1
1735263190000|2024-12-27 01:33:10|2290.46|2278.96|2290.6|2279.1|2290.65|2279.15|2290.33|2278.83|11
1735263200000|2024-12-27 01:33:20|2290.59|2279.09|2290.8|2279.3|2290.8|2279.3|2290.43|2278.93|7
1735263210000|2024-12-27 01:33:30|2290.83|2279.33|2291.27|2279.77|2291.27|2279.77|2290.83|2279.33|2
1735263230000|2024-12-27 01:33:50|2291.28|2279.78|2293.18|2281.68|2293.18|2281.68|2291.28|2279.78|3
1735263250000|2024-12-27 01:34:10|2293.24|2281.74|2293.82|2282.32|2293.82|2282.32|2293.24|2281.74|2
1735263260000|2024-12-27 01:34:20|2294.85|2283.35|2295.25|2283.75|2295.25|2283.75|2294.85|2283.35|2
1735263270000|2024-12-27 01:34:30|2295.14|2283.64|2294.18|2282.68|2295.14|2283.64|2293.89|2282.39|17
1735263280000|2024-12-27 01:34:40|2294.07|2282.57|2294.3|2282.8|2294.34|2282.84|2293.97|2282.47|17
1735263290000|2024-12-27 01:34:50|2294.33|2282.83|2294.69|2283.19|2294.81|2283.31|2294.29|2282.79|10
1735263300000|2024-12-27 01:35:00|2294.68|2283.18|2292.46|2280.96|2294.68|2283.18|2292.46|2280.96|9
1735263310000|2024-12-27 01:35:10|2292.45|2280.95|2292.44|2280.94|2292.46|2280.96|2292.44|2280.94|4
1735263320000|2024-12-27 01:35:20|2292.57|2281.07|2293.03|2281.53|2293.03|2281.53|2292.51|2281.01|8
1735263360000|2024-12-27 01:36:00|2293.04|2281.54|2293.06|2281.56|2293.06|2281.56|2293.04|2281.54|2
1735263370000|2024-12-27 01:36:10|2294.07|2282.57|2295.08|2283.58|2295.08|2283.58|2294.07|2282.57|2
1735263380000|2024-12-27 01:36:20|2295.16|2283.66|2295.61|2284.11|2295.61|2284.11|2295.16|2283.66|6
1735263420000|2024-12-27 01:37:00|2296.14|2284.64|2296.49|2284.99|2296.52|2285.02|2296.03|2284.53|18
1735263430000|2024-12-27 01:37:10|2296.51|2285.01|2296.65|2285.15|2296.65|2285.15|2296.13|2284.63|18
1735263440000|2024-12-27 01:37:20|2296.57|2285.07|2296.49|2284.99|2296.65|2285.15|2296.35|2284.85|21
1735263450000|2024-12-27 01:37:30|2296.26|2284.76|2295.76|2284.26|2296.26|2284.76|2295.58|2284.08|13
1735263460000|2024-12-27 01:37:40|2295.82|2284.32|2296.65|2285.15|2296.65|2285.15|2295.82|2284.32|10
1735263480000|2024-12-27 01:38:00|2296.74|2285.24|2298.58|2287.08|2298.58|2287.08|2296.74|2285.24|9
1735263490000|2024-12-27 01:38:10|2298.8|2287.3|2299.01|2287.51|2299.01|2287.51|2298.8|2287.3|2
1735263500000|2024-12-27 01:38:20|2299.25|2287.75|2303.8|2292.3|2303.8|2292.3|2299.25|2287.75|19
1735263510000|2024-12-27 01:38:30|2303.77|2292.27|2301.93|2290.43|2303.83|2292.33|2301.56|2290.06|25
1735263520000|2024-12-27 01:38:40|2301.95|2290.45|2302.78|2291.28|2302.78|2291.28|2301.93|2290.43|15
1735263550000|2024-12-27 01:39:10|2303.21|2291.71|2305.89|2294.39|2306.42|2294.92|2303.21|2291.71|21
1735263560000|2024-12-27 01:39:20|2306|2294.5|2306.02|2294.52|2306.19|2294.69|2305.66|2294.16|18
1735263570000|2024-12-27 01:39:30|2305.85|2294.35|2305.73|2294.23|2305.88|2294.38|2305.64|2294.14|19
1735263580000|2024-12-27 01:39:40|2305.64|2294.14|2304.15|2292.65|2305.64|2294.14|2304.05|2292.55|13
1735263590000|2024-12-27 01:39:50|2304.21|2292.71|2304.47|2292.97|2304.47|2292.97|2304.15|2292.65|7
1735263600000|2024-12-27 01:40:00|2304.48|2292.98|2305.79|2294.29|2306.32|2294.82|2304.44|2292.94|16
1735263610000|2024-12-27 01:40:10|2305.98|2294.48|2307.13|2295.63|2307.13|2295.63|2305.93|2294.43|19
1735263640000|2024-12-27 01:40:40|2306.98|2295.48|2306.37|2294.87|2306.98|2295.48|2306.13|2294.63|16
1735263650000|2024-12-27 01:40:50|2306.25|2294.75|2304.83|2293.33|2306.37|2294.87|2304.05|2292.55|21
1735263660000|2024-12-27 01:41:00|2304.85|2293.35|2303.63|2292.13|2304.85|2293.35|2303.48|2291.98|30
1735263670000|2024-12-27 01:41:10|2303.69|2292.19|2304.67|2293.17|2304.67|2293.17|2303.57|2292.07|19
1735263690000|2024-12-27 01:41:30|2305.18|2293.68|2306.83|2295.33|2306.83|2295.33|2305.18|2293.68|4
1735263720000|2024-12-27 01:42:00|2306.89|2295.39|2308.04|2296.54|2308.04|2296.54|2306.89|2295.39|3
1735263740000|2024-12-27 01:42:20|2307.76|2296.26|2307.76|2296.26|2307.78|2296.28|2307.76|2296.26|8
1735263750000|2024-12-27 01:42:30|2307.9|2296.4|2308.04|2296.54|2308.04|2296.54|2307.9|2296.4|4
1735263760000|2024-12-27 01:42:40|2308.13|2296.63|2308.99|2297.49|2308.99|2297.49|2308.13|2296.63|7
1735263770000|2024-12-27 01:42:50|2308.85|2297.35|2308.86|2297.36|2308.86|2297.36|2308.83|2297.33|4
1735263780000|2024-12-27 01:43:00|2308.8|2297.3|2307.12|2295.62|2308.8|2297.3|2307.09|2295.59|21
1735263790000|2024-12-27 01:43:10|2307.16|2295.66|2306.73|2295.23|2307.6|2296.1|2306.5|2295|25
1735263800000|2024-12-27 01:43:20|2306.74|2295.24|2306.67|2295.17|2306.74|2295.24|2305.82|2294.32|24
1735263810000|2024-12-27 01:43:30|2306.69|2295.19|2307.4|2295.9|2307.4|2295.9|2306.69|2295.19|6
1735263820000|2024-12-27 01:43:40|2307.63|2296.13|2307.9|2296.4|2308.67|2297.17|2307.46|2295.96|13
1735263830000|2024-12-27 01:43:50|2308.08|2296.58|2309.4|2297.9|2309.4|2297.9|2307.85|2296.35|12
1735263840000|2024-12-27 01:44:00|2310.14|2298.64|2310.91|2299.41|2310.91|2299.41|2310.14|2298.64|3
1735263850000|2024-12-27 01:44:10|2312.19|2300.69|2312.71|2301.21|2312.86|2301.36|2312.19|2300.69|12
1735263860000|2024-12-27 01:44:20|2312.72|2301.22|2312.69|2301.19|2312.86|2301.36|2312.67|2301.17|25
1735263870000|2024-12-27 01:44:30|2312.67|2301.17|2312.42|2300.92|2312.67|2301.17|2312.36|2300.86|16
1735263880000|2024-12-27 01:44:40|2312.47|2300.97|2312.67|2301.17|2312.86|2301.36|2312.41|2300.91|15
1735263890000|2024-12-27 01:44:50|2312.61|2301.11|2311.43|2299.93|2312.65|2301.15|2311.4|2299.9|18
1735263900000|2024-12-27 01:45:00|2311.38|2299.88|2309.66|2298.16|2311.53|2300.03|2309.65|2298.15|26
1735263910000|2024-12-27 01:45:10|2309.6|2298.1|2309.44|2297.94|2310.11|2298.61|2309.37|2297.87|22
1735263920000|2024-12-27 01:45:20|2309.45|2297.95|2310.97|2299.47|2310.97|2299.47|2309.45|2297.95|16
1735263930000|2024-12-27 01:45:30|2311.64|2300.14|2312.5|2301|2312.58|2301.08|2311.23|2299.73|19
1735263940000|2024-12-27 01:45:40|2312.57|2301.07|2312.55|2301.05|2312.57|2301.07|2312.48|2300.98|8
1735263950000|2024-12-27 01:45:50|2312.48|2300.98|2311.58|2300.08|2312.66|2301.16|2311.58|2300.08|13
1735263960000|2024-12-27 01:46:00|2311.63|2300.13|2312.98|2301.48|2312.98|2301.48|2311.63|2300.13|22
1735263970000|2024-12-27 01:46:10|2313|2301.5|2312.03|2300.53|2313.02|2301.52|2312.03|2300.53|5
1735263980000|2024-12-27 01:46:20|2312.13|2300.63|2312.06|2300.56|2312.19|2300.69|2311.71|2300.21|18
1735263990000|2024-12-27 01:46:30|2312.09|2300.59|2310.08|2298.58|2312.09|2300.59|2309.76|2298.26|20
1735264000000|2024-12-27 01:46:40|2310.09|2298.59|2309.68|2298.18|2310.33|2298.83|2309.26|2297.76|20
1735264010000|2024-12-27 01:46:50|2309.55|2298.05|2309.9|2298.4|2310.17|2298.67|2309.03|2297.53|22
1735264020000|2024-12-27 01:47:00|2309.83|2298.33|2306.42|2294.92|2309.9|2298.4|2306.16|2294.66|22
1735264030000|2024-12-27 01:47:10|2306.3|2294.8|2307.07|2295.57|2307.11|2295.61|2306.3|2294.8|20
1735264040000|2024-12-27 01:47:20|2307.11|2295.61|2306.49|2294.99|2307.11|2295.61|2306.06|2294.56|19
1735264050000|2024-12-27 01:47:30|2306.51|2295.01|2305.97|2294.47|2306.6|2295.1|2305.83|2294.33|19
1735264060000|2024-12-27 01:47:40|2305.7|2294.2|2306.71|2295.21|2306.71|2295.21|2305.7|2294.2|20
1735264070000|2024-12-27 01:47:50|2306.64|2295.14|2306.5|2295|2306.64|2295.14|2306.5|2295|4
1735264080000|2024-12-27 01:48:00|2306.53|2295.03|2306.56|2295.06|2306.71|2295.21|2306.5|2295|11
1735264090000|2024-12-27 01:48:10|2306.59|2295.09|2305.83|2294.33|2306.59|2295.09|2305.82|2294.32|15
1735264100000|2024-12-27 01:48:20|2305.82|2294.32|2305.76|2294.26|2305.82|2294.32|2305.76|2294.26|7
1735264110000|2024-12-27 01:48:30|2305.75|2294.25|2305.75|2294.25|2305.75|2294.25|2305.75|2294.25|1
1735264350000|2024-12-27 01:52:30|2304.74|2293.24|2301.54|2290.04|2304.74|2293.24|2300.76|2289.26|18
1735264360000|2024-12-27 01:52:40|2301.7|2290.2|2301.65|2290.15|2302.13|2290.63|2301.54|2290.04|28
1735264370000|2024-12-27 01:52:50|2301.77|2290.27|2300.53|2289.03|2301.94|2290.44|2300.25|2288.75|26
1735264380000|2024-12-27 01:53:00|2300.61|2289.11|2300.34|2288.84|2300.61|2289.11|2299.68|2288.18|33
1735264390000|2024-12-27 01:53:10|2300.33|2288.83|2300.6|2289.1|2300.6|2289.1|2300.33|2288.83|12
1735264400000|2024-12-27 01:53:20|2303.27|2291.77|2300.66|2289.16|2303.33|2291.83|2300.37|2288.87|16
1735264410000|2024-12-27 01:53:30|2300.54|2289.04|2299.68|2288.18|2301|2289.5|2299.57|2288.07|31
1735264420000|2024-12-27 01:53:40|2299.71|2288.21|2299.85|2288.35|2299.89|2288.39|2299.38|2287.88|24
1735264430000|2024-12-27 01:53:50|2299.87|2288.37|2300|2288.5|2300|2288.5|2299.86|2288.36|3
1735264450000|2024-12-27 01:54:10|2299.18|2287.68|2299.11|2287.61|2299.22|2287.72|2298.78|2287.28|7
1735264460000|2024-12-27 01:54:20|2299|2287.5|2299.71|2288.21|2299.73|2288.23|2298.88|2287.38|28
1735264470000|2024-12-27 01:54:30|2299.61|2288.11|2299.72|2288.22|2299.95|2288.45|2299.43|2287.93|21
1735264480000|2024-12-27 01:54:40|2299.66|2288.16|2298.47|2286.97|2299.66|2288.16|2298.32|2286.82|19
1735264490000|2024-12-27 01:54:50|2298.5|2287|2298.65|2287.15|2298.8|2287.3|2298.32|2286.82|17
1735264500000|2024-12-27 01:55:00|2298.54|2287.04|2297.77|2286.27|2298.67|2287.17|2297.48|2285.98|29
1735264510000|2024-12-27 01:55:10|2297.65|2286.15|2297.96|2286.46|2297.96|2286.46|2297.36|2285.86|21
1735264520000|2024-12-27 01:55:20|2297.95|2286.45|2297.99|2286.49|2297.99|2286.49|2297.95|2286.45|4
1735264530000|2024-12-27 01:55:30|2298.85|2287.35|2299.2|2287.7|2299.72|2288.22|2298.83|2287.33|24
1735264540000|2024-12-27 01:55:40|2298.68|2287.18|2298.21|2286.71|2298.68|2287.18|2297.63|2286.13|35
1735264550000|2024-12-27 01:55:50|2298.25|2286.75|2297.15|2285.65|2298.31|2286.81|2296.68|2285.18|22
1735264560000|2024-12-27 01:56:00|2297.1|2285.6|2298.36|2286.86|2298.38|2286.88|2297.05|2285.55|24
1735264570000|2024-12-27 01:56:10|2298.41|2286.91|2297.6|2286.1|2298.41|2286.91|2297.32|2285.82|29
1735264580000|2024-12-27 01:56:20|2297.61|2286.11|2297.79|2286.29|2297.79|2286.29|2297.47|2285.97|25
1735264590000|2024-12-27 01:56:30|2297.65|2286.15|2299.71|2288.21|2299.71|2288.21|2297.59|2286.09|29
1735264600000|2024-12-27 01:56:40|2300.45|2288.95|2300.64|2289.14|2301.18|2289.68|2300.26|2288.76|18
1735264610000|2024-12-27 01:56:50|2300.53|2289.03|2299.79|2288.29|2300.63|2289.13|2299.79|2288.29|24
1735264620000|2024-12-27 01:57:00|2299.68|2288.18|2298.19|2286.69|2299.68|2288.18|2297.95|2286.45|22
1735264630000|2024-12-27 01:57:10|2298.2|2286.7|2298.46|2286.96|2298.46|2286.96|2298.08|2286.58|22
1735264640000|2024-12-27 01:57:20|2298.58|2287.08|2298.69|2287.19|2298.69|2287.19|2298.58|2287.08|2
1735264660000|2024-12-27 01:57:40|2298.82|2287.32|2298.95|2287.45|2298.95|2287.45|2298.82|2287.32|2
1735264670000|2024-12-27 01:57:50|2299.41|2287.91|2299.41|2287.91|2299.41|2287.91|2299.41|2287.91|1
1735264680000|2024-12-27 01:58:00|2299.25|2287.75|2299.11|2287.61|2299.41|2287.91|2298.94|2287.44|10
1735264690000|2024-12-27 01:58:10|2299|2287.5|2299.32|2287.82|2299.41|2287.91|2298.79|2287.29|20
1735264700000|2024-12-27 01:58:20|2299.33|2287.83|2298.36|2286.86|2299.4|2287.9|2298.36|2286.86|21
1735264710000|2024-12-27 01:58:30|2298.2|2286.7|2298.05|2286.55|2298.4|2286.9|2298.05|2286.55|6
1735264720000|2024-12-27 01:58:40|2297.97|2286.47|2297.99|2286.49|2297.99|2286.49|2297.9|2286.4|7
1735264730000|2024-12-27 01:58:50|2297.95|2286.45|2298.05|2286.55|2298.05|2286.55|2297.95|2286.45|9
1735264740000|2024-12-27 01:59:00|2298.03|2286.53|2299.06|2287.56|2299.06|2287.56|2298.03|2286.53|3
1735264750000|2024-12-27 01:59:10|2299.05|2287.55|2298.78|2287.28|2299.06|2287.56|2298.74|2287.24|13
1735264760000|2024-12-27 01:59:20|2298.74|2287.24|2298.32|2286.82|2298.77|2287.27|2298.12|2286.62|19
1735264770000|2024-12-27 01:59:30|2298.18|2286.68|2298.31|2286.81|2298.43|2286.93|2298.07|2286.57|16
1735264780000|2024-12-27 01:59:40|2298.32|2286.82|2298.29|2286.79|2298.32|2286.82|2298.29|2286.79|6
1735264790000|2024-12-27 01:59:50|2298.28|2286.78|2298.28|2286.78|2298.52|2287.02|2298.28|2286.78|9
1735264800000|2024-12-27 02:00:00|2298.25|2286.75|2297.75|2286.25|2298.25|2286.75|2297.75|2286.25|4
1735264810000|2024-12-27 02:00:10|2297.08|2285.58|2296.54|2285.04|2297.08|2285.58|2296.49|2284.99|6
1735264820000|2024-12-27 02:00:20|2296.45|2284.95|2295.21|2283.71|2296.56|2285.06|2295.21|2283.71|15
1735264830000|2024-12-27 02:00:30|2295.2|2283.7|2295.31|2283.81|2295.69|2284.19|2294.96|2283.46|26
1735264840000|2024-12-27 02:00:40|2295.36|2283.86|2294.42|2282.92|2295.37|2283.87|2294.2|2282.7|17
1735264850000|2024-12-27 02:00:50|2294.43|2282.93|2293.91|2282.41|2294.59|2283.09|2293.91|2282.41|9
1735264860000|2024-12-27 02:01:00|2293.9|2282.4|2294.45|2282.95|2294.45|2282.95|2293.89|2282.39|14
1735264870000|2024-12-27 02:01:10|2294.75|2283.25|2295.37|2283.87|2295.37|2283.87|2294.75|2283.25|14
1735264880000|2024-12-27 02:01:20|2295.73|2284.23|2296.85|2285.35|2296.85|2285.35|2295.73|2284.23|2
1735264900000|2024-12-27 02:01:40|2297.29|2285.79|2298.31|2286.81|2298.31|2286.81|2297.29|2285.79|5
1735264910000|2024-12-27 02:01:50|2298.43|2286.93|2299.38|2287.88|2299.38|2287.88|2298.43|2286.93|3
1735264920000|2024-12-27 02:02:00|2299.48|2287.98|2300.68|2289.18|2300.68|2289.18|2299.48|2287.98|4
1735264930000|2024-12-27 02:02:10|2300.76|2289.26|2302.1|2290.6|2302.1|2290.6|2300.76|2289.26|7
1735264940000|2024-12-27 02:02:20|2302|2290.5|2302.09|2290.59|2302.09|2290.59|2301.65|2290.15|22
1735264950000|2024-12-27 02:02:30|2302.1|2290.6|2302.1|2290.6|2302.1|2290.6|2302.09|2290.59|3
1735264960000|2024-12-27 02:02:40|2302.09|2290.59|2302.03|2290.53|2302.1|2290.6|2301.33|2289.83|19
1735264970000|2024-12-27 02:02:50|2302.05|2290.55|2302.1|2290.6|2302.1|2290.6|2302.05|2290.55|6
1735264980000|2024-12-27 02:03:00|2302.24|2290.74|2302.06|2290.56|2302.38|2290.88|2302.06|2290.56|3
1735264990000|2024-12-27 02:03:10|2302.1|2290.6|2303.14|2291.64|2303.14|2291.64|2302.1|2290.6|15
1735265010000|2024-12-27 02:03:30|2302.83|2291.33|2302.93|2291.43|2303.14|2291.64|2302.83|2291.33|13
1735265020000|2024-12-27 02:03:40|2302.94|2291.44|2303.14|2291.64|2303.14|2291.64|2302.94|2291.44|8
1735265040000|2024-12-27 02:04:00|2303.15|2291.65|2304.75|2293.25|2304.75|2293.25|2303.15|2291.65|7
1735265050000|2024-12-27 02:04:10|2306.1|2294.6|2307.09|2295.59|2307.09|2295.59|2306.1|2294.6|24
1735265060000|2024-12-27 02:04:20|2307.12|2295.62|2307.14|2295.64|2307.14|2295.64|2307.12|2295.62|2
1735265070000|2024-12-27 02:04:30|2307.12|2295.62|2307.14|2295.64|2307.14|2295.64|2307.12|2295.62|3
1735265090000|2024-12-27 02:04:50|2307.47|2295.97|2308.09|2296.59|2308.09|2296.59|2307.47|2295.97|2
1735265110000|2024-12-27 02:05:10|2307.98|2296.48|2308.09|2296.59|2308.09|2296.59|2307.98|2296.48|6
1735265120000|2024-12-27 02:05:20|2307.98|2296.48|2309.02|2297.52|2309.02|2297.52|2307.98|2296.48|4
1735265130000|2024-12-27 02:05:30|2308.85|2297.35|2309.44|2297.94|2309.44|2297.94|2308.85|2297.35|9
1735265140000|2024-12-27 02:05:40|2309.14|2297.64|2309.44|2297.94|2309.44|2297.94|2309.14|2297.64|9
1735265150000|2024-12-27 02:05:50|2309.48|2297.98|2309.52|2298.02|2309.52|2298.02|2309.48|2297.98|2
1735265160000|2024-12-27 02:06:00|2309.48|2297.98|2308.55|2297.05|2309.52|2298.02|2308.55|2297.05|19
1735265170000|2024-12-27 02:06:10|2308.57|2297.07|2309.52|2298.02|2309.52|2298.02|2308.29|2296.79|16
1735265180000|2024-12-27 02:06:20|2309.48|2297.98|2308.13|2296.63|2309.48|2297.98|2307.87|2296.37|22
1735265190000|2024-12-27 02:06:30|2308.01|2296.51|2308.27|2296.77|2308.61|2297.11|2307.71|2296.21|20
1735265200000|2024-12-27 02:06:40|2308.28|2296.78|2308.61|2297.11|2308.61|2297.11|2308.12|2296.62|12
1735265220000|2024-12-27 02:07:00|2308.87|2297.37|2309.14|2297.64|2309.14|2297.64|2308.87|2297.37|2
1735265230000|2024-12-27 02:07:10|2309.33|2297.83|2310.51|2299.01|2310.51|2299.01|2309.33|2297.83|7
1735265240000|2024-12-27 02:07:20|2310.55|2299.05|2312.43|2300.93|2312.43|2300.93|2310.55|2299.05|9
1735265250000|2024-12-27 02:07:30|2312.53|2301.03|2313.58|2302.08|2313.58|2302.08|2312.53|2301.03|4
1735265260000|2024-12-27 02:07:40|2314.07|2302.57|2314.56|2303.06|2314.56|2303.06|2314.07|2302.57|2
1735265270000|2024-12-27 02:07:50|2314.62|2303.12|2317.01|2305.51|2317.01|2305.51|2314.62|2303.12|10
1735265280000|2024-12-27 02:08:00|2317|2305.5|2320.9|2309.4|2320.9|2309.4|2316.97|2305.47|23
1735265290000|2024-12-27 02:08:10|2320.74|2309.24|2322.41|2310.91|2322.41|2310.91|2320.7|2309.2|18
1735265300000|2024-12-27 02:08:20|2322.29|2310.79|2324|2312.5|2324|2312.5|2322.29|2310.79|9
1735265310000|2024-12-27 02:08:30|2323.5|2312|2323.44|2311.94|2324.15|2312.65|2323.44|2311.94|22
1735265320000|2024-12-27 02:08:40|2323.21|2311.71|2322.55|2311.05|2323.21|2311.71|2322.42|2310.92|8
1735265330000|2024-12-27 02:08:50|2322.54|2311.04|2322.42|2310.92|2322.54|2311.04|2322.42|2310.92|2
1735265340000|2024-12-27 02:09:00|2322.58|2311.08|2323.46|2311.96|2323.74|2312.24|2322.58|2311.08|10
1735265350000|2024-12-27 02:09:10|2323.17|2311.67|2324.44|2312.94|2324.44|2312.94|2323.17|2311.67|15
1735265360000|2024-12-27 02:09:20|2323.94|2312.44|2324.49|2312.99|2324.49|2312.99|2323.6|2312.1|14
1735265370000|2024-12-27 02:09:30|2324.5|2313|2324.1|2312.6|2324.72|2313.22|2323.4|2311.9|23
1735265380000|2024-12-27 02:09:40|2324.25|2312.75|2324.41|2312.91|2324.41|2312.91|2324.25|2312.75|3
1735265390000|2024-12-27 02:09:50|2323.91|2312.41|2322.42|2310.92|2324.28|2312.78|2322.42|2310.92|22
1735265400000|2024-12-27 02:10:00|2322.43|2310.93|2323.1|2311.6|2323.1|2311.6|2322.42|2310.92|4
1735265410000|2024-12-27 02:10:10|2323.02|2311.52|2323.5|2312|2323.5|2312|2322.77|2311.27|14
1735265430000|2024-12-27 02:10:30|2323.53|2312.03|2322.5|2311|2323.56|2312.06|2322.5|2311|11
1735265440000|2024-12-27 02:10:40|2322.51|2311.01|2322.42|2310.92|2322.52|2311.02|2322.42|2310.92|5
1735265490000|2024-12-27 02:11:30|2321.84|2310.34|2321.25|2309.75|2321.84|2310.34|2321.25|2309.75|4
1735265500000|2024-12-27 02:11:40|2321.32|2309.82|2321.83|2310.33|2322.15|2310.65|2321.32|2309.82|16
1735265510000|2024-12-27 02:11:50|2321.36|2309.86|2321.25|2309.75|2321.36|2309.86|2321.25|2309.75|3
1735265520000|2024-12-27 02:12:00|2319.61|2308.11|2318.82|2307.32|2319.61|2308.11|2318.82|2307.32|3
1735265530000|2024-12-27 02:12:10|2318.61|2307.11|2318.56|2307.06|2318.82|2307.32|2318.56|2307.06|5
1735265540000|2024-12-27 02:12:20|2318.55|2307.05|2318.52|2307.02|2318.55|2307.05|2318.52|2307.02|6
1735265550000|2024-12-27 02:12:30|2318.51|2307.01|2317.62|2306.12|2318.51|2307.01|2317.62|2306.12|16
1735265560000|2024-12-27 02:12:40|2317.48|2305.98|2318.62|2307.12|2318.62|2307.12|2317.42|2305.92|23
1735265570000|2024-12-27 02:12:50|2318.38|2306.88|2317.56|2306.06|2318.38|2306.88|2317.36|2305.86|12
1735265580000|2024-12-27 02:13:00|2317.44|2305.94|2316.75|2305.25|2317.44|2305.94|2316.39|2304.89|23
1735265590000|2024-12-27 02:13:10|2316.8|2305.3|2315.9|2304.4|2317.01|2305.51|2315.9|2304.4|16
1735265600000|2024-12-27 02:13:20|2315.78|2304.28|2314.75|2303.25|2315.78|2304.28|2314.46|2302.96|19
1735265610000|2024-12-27 02:13:30|2314.69|2303.19|2316.14|2304.64|2316.35|2304.85|2314.43|2302.93|26
1735265620000|2024-12-27 02:13:40|2316.13|2304.63|2316.53|2305.03|2316.53|2305.03|2316.11|2304.61|12
1735265630000|2024-12-27 02:13:50|2316.41|2304.91|2316.53|2305.03|2316.53|2305.03|2316.27|2304.77|10
1735265640000|2024-12-27 02:14:00|2316.45|2304.95|2315.94|2304.44|2316.53|2305.03|2315.93|2304.43|6
1735265650000|2024-12-27 02:14:10|2315.87|2304.37|2314.87|2303.37|2315.9|2304.4|2314.63|2303.13|25
1735265660000|2024-12-27 02:14:20|2314.82|2303.32|2314.66|2303.16|2314.88|2303.38|2314.4|2302.9|18
1735265670000|2024-12-27 02:14:30|2314.77|2303.27|2315.23|2303.73|2315.23|2303.73|2314.39|2302.89|16
1735265680000|2024-12-27 02:14:40|2315.14|2303.64|2315.07|2303.57|2315.23|2303.73|2315.07|2303.57|16
1735265690000|2024-12-27 02:14:50|2314.96|2303.46|2315.08|2303.58|2315.18|2303.68|2314.96|2303.46|15
1735265700000|2024-12-27 02:15:00|2315.09|2303.59|2316.4|2304.9|2316.4|2304.9|2314.96|2303.46|17
1735265710000|2024-12-27 02:15:10|2316.46|2304.96|2316.88|2305.38|2316.88|2305.38|2316.46|2304.96|3
1735265730000|2024-12-27 02:15:30|2316.94|2305.44|2319.16|2307.66|2319.16|2307.66|2316.94|2305.44|6
1735265740000|2024-12-27 02:15:40|2319.04|2307.54|2318.97|2307.47|2319.09|2307.59|2318.89|2307.39|7
1735265750000|2024-12-27 02:15:50|2319.06|2307.56|2319.16|2307.66|2319.16|2307.66|2318.92|2307.42|6
1735265760000|2024-12-27 02:16:00|2319.15|2307.65|2319.16|2307.66|2319.16|2307.66|2319.15|2307.65|2
1735265770000|2024-12-27 02:16:10|2319.15|2307.65|2318.91|2307.41|2319.15|2307.65|2318.31|2306.81|14
1735265780000|2024-12-27 02:16:20|2318.79|2307.29|2318.23|2306.73|2318.79|2307.29|2318.23|2306.73|9
1735265790000|2024-12-27 02:16:30|2318.22|2306.72|2318.23|2306.73|2318.24|2306.74|2318.11|2306.61|10
1735265800000|2024-12-27 02:16:40|2318.2|2306.7|2318.1|2306.6|2318.2|2306.7|2318.1|2306.6|5
1735265810000|2024-12-27 02:16:50|2318.09|2306.59|2318.09|2306.59|2318.1|2306.6|2318.09|2306.59|3
1735265820000|2024-12-27 02:17:00|2317.52|2306.02|2317.06|2305.56|2317.97|2306.47|2316.55|2305.05|17
1735265830000|2024-12-27 02:17:10|2317.05|2305.55|2316.27|2304.77|2317.63|2306.13|2316.27|2304.77|14
1735265840000|2024-12-27 02:17:20|2316.16|2304.66|2316.51|2305.01|2316.51|2305.01|2316.15|2304.65|19
1735265850000|2024-12-27 02:17:30|2316.47|2304.97|2314.7|2303.2|2316.47|2304.97|2314.7|2303.2|10
1735265860000|2024-12-27 02:17:40|2314.59|2303.09|2314.47|2302.97|2314.59|2303.09|2314.35|2302.85|7
1735265870000|2024-12-27 02:17:50|2314.53|2303.03|2316.22|2304.72|2316.4|2304.9|2314.53|2303.03|28
1735265880000|2024-12-27 02:18:00|2316.12|2304.62|2316.06|2304.56|2316.26|2304.76|2315.69|2304.19|23
1735265890000|2024-12-27 02:18:10|2315.94|2304.44|2315.79|2304.29|2316.06|2304.56|2315.45|2303.95|21
1735265900000|2024-12-27 02:18:20|2315.67|2304.17|2315.69|2304.19|2315.85|2304.35|2315.42|2303.92|19
1735265910000|2024-12-27 02:18:30|2315.61|2304.11|2314.22|2302.72|2315.61|2304.11|2313.95|2302.45|13
1735265920000|2024-12-27 02:18:40|2314.15|2302.65|2314.11|2302.61|2314.2|2302.7|2314.08|2302.58|16
1735265930000|2024-12-27 02:18:50|2314.1|2302.6|2317.42|2305.92|2317.59|2306.09|2314.1|2302.6|26
1735265940000|2024-12-27 02:19:00|2317.3|2305.8|2317.61|2306.11|2317.74|2306.24|2317.11|2305.61|29
1735265950000|2024-12-27 02:19:10|2317.49|2305.99|2316.61|2305.11|2317.71|2306.21|2315.89|2304.39|23
1735265960000|2024-12-27 02:19:20|2316.84|2305.34|2317|2305.5|2317.22|2305.72|2316.67|2305.17|15
1735265970000|2024-12-27 02:19:30|2316.89|2305.39|2317.18|2305.68|2317.27|2305.77|2316.88|2305.38|21
1735265980000|2024-12-27 02:19:40|2317.23|2305.73|2316.6|2305.1|2317.24|2305.74|2316.48|2304.98|11
1735265990000|2024-12-27 02:19:50|2316.61|2305.11|2320.26|2308.76|2320.69|2309.19|2316.61|2305.11|22
1735266000000|2024-12-27 02:20:00|2320.15|2308.65|2319.9|2308.4|2320.27|2308.77|2319.79|2308.29|18
1735266010000|2024-12-27 02:20:10|2319.84|2308.34|2320.09|2308.59|2320.09|2308.59|2319.79|2308.29|9
1735266030000|2024-12-27 02:20:30|2320.42|2308.92|2324.57|2313.07|2324.88|2313.38|2320.42|2308.92|6
1735266040000|2024-12-27 02:20:40|2324.71|2313.21|2325.26|2313.76|2325.26|2313.76|2324.71|2313.21|26
1735266060000|2024-12-27 02:21:00|2325.1|2313.6|2323.9|2312.4|2325.17|2313.67|2323.84|2312.34|11
1735266070000|2024-12-27 02:21:10|2324.25|2312.75|2324.56|2313.06|2324.7|2313.2|2324.13|2312.63|18
1735266080000|2024-12-27 02:21:20|2324.53|2313.03|2324.57|2313.07|2324.7|2313.2|2324.53|2313.03|8
1735266090000|2024-12-27 02:21:30|2324.59|2313.09|2324.89|2313.39|2324.89|2313.39|2324.4|2312.9|17
1735266100000|2024-12-27 02:21:40|2324.71|2313.21|2323.46|2311.96|2324.86|2313.36|2323.46|2311.96|12
1735266110000|2024-12-27 02:21:50|2322.76|2311.26|2322.9|2311.4|2322.9|2311.4|2322.3|2310.8|17
1735266120000|2024-12-27 02:22:00|2322.92|2311.42|2322.87|2311.37|2322.99|2311.49|2322.51|2311.01|21
1735266130000|2024-12-27 02:22:10|2322.78|2311.28|2322.99|2311.49|2322.99|2311.49|2322.21|2310.71|17
1735266150000|2024-12-27 02:22:30|2322.5|2311|2320.48|2308.98|2322.5|2311|2320.48|2308.98|11
1735266160000|2024-12-27 02:22:40|2320.37|2308.87|2320.91|2309.41|2321.03|2309.53|2319.55|2308.05|16
1735266170000|2024-12-27 02:22:50|2321.03|2309.53|2321.68|2310.18|2321.68|2310.18|2320.91|2309.41|16
1735266180000|2024-12-27 02:23:00|2321.72|2310.22|2321.94|2310.44|2322.52|2311.02|2321.6|2310.1|20
1735266190000|2024-12-27 02:23:10|2321.82|2310.32|2322.8|2311.3|2322.8|2311.3|2321.82|2310.32|18
1735266200000|2024-12-27 02:23:20|2322.99|2311.49|2322.3|2310.8|2324.24|2312.74|2322.3|2310.8|19
1735266210000|2024-12-27 02:23:30|2322.17|2310.67|2321.79|2310.29|2322.23|2310.73|2321.1|2309.6|15
1735266220000|2024-12-27 02:23:40|2321.68|2310.18|2321.15|2309.65|2321.68|2310.18|2320.97|2309.47|17
1735266230000|2024-12-27 02:23:50|2321.24|2309.74|2319.96|2308.46|2321.32|2309.82|2319.76|2308.26|10
1735266240000|2024-12-27 02:24:00|2320.19|2308.69|2319.72|2308.22|2320.19|2308.69|2318.3|2306.8|24
1735266250000|2024-12-27 02:24:10|2319.69|2308.19|2321.42|2309.92|2321.42|2309.92|2319.69|2308.19|19
1735266270000|2024-12-27 02:24:30|2321.88|2310.38|2322.35|2310.85|2322.35|2310.85|2321.88|2310.38|2
1735266300000|2024-12-27 02:25:00|2322.31|2310.81|2322.35|2310.85|2322.35|2310.85|2322.22|2310.72|4
1735266310000|2024-12-27 02:25:10|2322.23|2310.73|2320.76|2309.26|2322.23|2310.73|2320.76|2309.26|6
1735266320000|2024-12-27 02:25:20|2320.88|2309.38|2320.54|2309.04|2320.94|2309.44|2320.29|2308.79|16
1735266330000|2024-12-27 02:25:30|2320.51|2309.01|2320.22|2308.72|2320.52|2309.02|2319.98|2308.48|20
1735266340000|2024-12-27 02:25:40|2320.1|2308.6|2318.61|2307.11|2320.15|2308.65|2318.41|2306.91|15
1735266350000|2024-12-27 02:25:50|2318.37|2306.87|2317.95|2306.45|2318.66|2307.16|2317.9|2306.4|17
1735266360000|2024-12-27 02:26:00|2318.07|2306.57|2319.54|2308.04|2319.73|2308.23|2318.07|2306.57|19
1735266370000|2024-12-27 02:26:10|2319.6|2308.1|2319.43|2307.93|2320.08|2308.58|2319.31|2307.81|24
1735266380000|2024-12-27 02:26:20|2318.96|2307.46|2318.64|2307.14|2318.96|2307.46|2318.62|2307.12|5
1735266390000|2024-12-27 02:26:30|2318.65|2307.15|2320.49|2308.99|2320.49|2308.99|2318.62|2307.12|16
1735266400000|2024-12-27 02:26:40|2320.48|2308.98|2320.18|2308.68|2320.52|2309.02|2320.18|2308.68|10
1735266410000|2024-12-27 02:26:50|2319.85|2308.35|2319.85|2308.35|2320.07|2308.57|2319.74|2308.24|17
1735266420000|2024-12-27 02:27:00|2320.02|2308.52|2319.97|2308.47|2320.09|2308.59|2319.84|2308.34|20
1735266430000|2024-12-27 02:27:10|2320|2308.5|2319.79|2308.29|2320.18|2308.68|2319.76|2308.26|20
1735266440000|2024-12-27 02:27:20|2318.97|2307.47|2319.8|2308.3|2319.8|2308.3|2318.97|2307.47|28
1735266450000|2024-12-27 02:27:30|2319.87|2308.37|2320.79|2309.29|2320.86|2309.36|2319.87|2308.37|16
1735266460000|2024-12-27 02:27:40|2320.81|2309.31|2320.99|2309.49|2320.99|2309.49|2319.89|2308.39|18
1735266470000|2024-12-27 02:27:50|2320.98|2309.48|2319.87|2308.37|2320.99|2309.49|2319.87|2308.37|13
1735266480000|2024-12-27 02:28:00|2319.9|2308.4|2320.47|2308.97|2320.53|2309.03|2319.9|2308.4|24
1735266510000|2024-12-27 02:28:30|2318.83|2307.33|2316.28|2304.78|2318.83|2307.33|2316.28|2304.78|6
1735266520000|2024-12-27 02:28:40|2316.74|2305.24|2319.31|2307.81|2319.5|2308|2316.74|2305.24|16
1735266530000|2024-12-27 02:28:50|2319.33|2307.83|2320.31|2308.81|2320.34|2308.84|2319.08|2307.58|20
1735266540000|2024-12-27 02:29:00|2320.32|2308.82|2321.84|2310.34|2321.84|2310.34|2320.32|2308.82|9
1735266550000|2024-12-27 02:29:10|2322.44|2310.94|2324.44|2312.94|2324.44|2312.94|2322.44|2310.94|6
1735266560000|2024-12-27 02:29:20|2324.85|2313.35|2325.26|2313.76|2325.26|2313.76|2324.85|2313.35|3
1735266590000|2024-12-27 02:29:50|2325.43|2313.93|2326.27|2314.77|2326.27|2314.77|2325.43|2313.93|4
1735266600000|2024-12-27 02:30:00|2326.17|2314.67|2326.02|2314.52|2326.17|2314.67|2326.02|2314.52|3
1735266610000|2024-12-27 02:30:10|2326.06|2314.56|2325.6|2314.1|2326.27|2314.77|2325.33|2313.83|28
1735266620000|2024-12-27 02:30:20|2325.44|2313.94|2326.3|2314.8|2326.89|2315.39|2324.81|2313.31|26
1735266630000|2024-12-27 02:30:30|2326.41|2314.91|2327.67|2316.17|2327.74|2316.24|2326.39|2314.89|23
1735266640000|2024-12-27 02:30:40|2327.68|2316.18|2326.93|2315.43|2327.73|2316.23|2326.79|2315.29|26
1735266650000|2024-12-27 02:30:50|2327.05|2315.55|2326.62|2315.12|2327.24|2315.74|2326.62|2315.12|28
1735266660000|2024-12-27 02:31:00|2326.39|2314.89|2327.47|2315.97|2327.47|2315.97|2325.59|2314.09|29
1735266670000|2024-12-27 02:31:10|2327.57|2316.07|2328.04|2316.54|2328.04|2316.54|2327.52|2316.02|15
1735266680000|2024-12-27 02:31:20|2327.84|2316.34|2327.21|2315.71|2327.89|2316.39|2327.1|2315.6|10
1735266690000|2024-12-27 02:31:30|2327.1|2315.6|2326.05|2314.55|2327.1|2315.6|2326.05|2314.55|28
1735266700000|2024-12-27 02:31:40|2326.28|2314.78|2325.89|2314.39|2326.4|2314.9|2325.89|2314.39|20
1735266710000|2024-12-27 02:31:50|2326.01|2314.51|2325.02|2313.52|2326.12|2314.62|2324.91|2313.41|25
1735266720000|2024-12-27 02:32:00|2325.26|2313.76|2322.38|2310.88|2325.26|2313.76|2322.32|2310.82|26
1735266730000|2024-12-27 02:32:10|2322.33|2310.83|2321.94|2310.44|2322.63|2311.13|2321.94|2310.44|24
1735266740000|2024-12-27 02:32:20|2321.67|2310.17|2320.95|2309.45|2322.37|2310.87|2320.95|2309.45|20
1735266750000|2024-12-27 02:32:30|2320.96|2309.46|2319.57|2308.07|2321.18|2309.68|2319.48|2307.98|24
1735266760000|2024-12-27 02:32:40|2319.45|2307.95|2319.84|2308.34|2320.36|2308.86|2319.45|2307.95|21
1735266770000|2024-12-27 02:32:50|2319.81|2308.31|2319.25|2307.75|2319.92|2308.42|2319.25|2307.75|18
1735266780000|2024-12-27 02:33:00|2319.58|2308.08|2320.47|2308.97|2320.47|2308.97|2319.58|2308.08|3
1735266790000|2024-12-27 02:33:10|2320.41|2308.91|2323.88|2312.38|2324.4|2312.9|2320.41|2308.91|21
1735266800000|2024-12-27 02:33:20|2323.12|2311.62|2322.15|2310.65|2323.46|2311.96|2322.15|2310.65|23
1735266810000|2024-12-27 02:33:30|2322.26|2310.76|2320.65|2309.15|2322.26|2310.76|2319.96|2308.46|24
1735266820000|2024-12-27 02:33:40|2320.56|2309.06|2320.84|2309.34|2321.56|2310.06|2320.38|2308.88|25
1735266830000|2024-12-27 02:33:50|2320.8|2309.3|2320.89|2309.39|2321.22|2309.72|2320.8|2309.3|19
1735266840000|2024-12-27 02:34:00|2320.92|2309.42|2321.22|2309.72|2321.22|2309.72|2320.92|2309.42|6
1735266850000|2024-12-27 02:34:10|2321.11|2309.61|2321|2309.5|2321.22|2309.72|2321|2309.5|9
1735266860000|2024-12-27 02:34:20|2321.03|2309.53|2321.22|2309.72|2321.22|2309.72|2321.03|2309.53|5
1735266900000|2024-12-27 02:35:00|2321.24|2309.74|2322.71|2311.21|2322.71|2311.21|2321.24|2309.74|4
1735266920000|2024-12-27 02:35:20|2322.56|2311.06|2318.88|2307.38|2322.56|2311.06|2318.28|2306.78|22
1735266930000|2024-12-27 02:35:30|2318.71|2307.21|2318.35|2306.85|2319.15|2307.65|2318.24|2306.74|27
1735266940000|2024-12-27 02:35:40|2318.23|2306.73|2318.19|2306.69|2318.67|2307.17|2318.09|2306.59|26
1735266950000|2024-12-27 02:35:50|2318.08|2306.58|2316.06|2304.56|2318.19|2306.69|2316.06|2304.56|25
1735266960000|2024-12-27 02:36:00|2315.81|2304.31|2315.76|2304.26|2316.24|2304.74|2315.76|2304.26|14
1735266970000|2024-12-27 02:36:10|2315.75|2304.25|2315.75|2304.25|2315.75|2304.25|2315.75|2304.25|1
1735266980000|2024-12-27 02:36:20|2313.79|2302.29|2311.82|2300.32|2313.79|2302.29|2311.01|2299.51|14
1735266990000|2024-12-27 02:36:30|2311.77|2300.27|2313.76|2302.26|2313.84|2302.34|2311.64|2300.14|24
1735267000000|2024-12-27 02:36:40|2313.78|2302.28|2312.02|2300.52|2313.78|2302.28|2311.98|2300.48|18
1735267010000|2024-12-27 02:36:50|2311.84|2300.34|2312.21|2300.71|2312.21|2300.71|2311.58|2300.08|18
1735267020000|2024-12-27 02:37:00|2312.35|2300.85|2312.8|2301.3|2312.95|2301.45|2312.29|2300.79|14
1735267030000|2024-12-27 02:37:10|2312.59|2301.09|2313.42|2301.92|2313.42|2301.92|2312.59|2301.09|21
1735267040000|2024-12-27 02:37:20|2313.88|2302.38|2315.77|2304.27|2315.77|2304.27|2313.88|2302.38|5
1735267050000|2024-12-27 02:37:30|2315.9|2304.4|2318.28|2306.78|2318.44|2306.94|2315.9|2304.4|25
1735267060000|2024-12-27 02:37:40|2318.32|2306.82|2318.32|2306.82|2318.34|2306.84|2318.06|2306.56|18
1735267070000|2024-12-27 02:37:50|2318.31|2306.81|2317.89|2306.39|2318.32|2306.82|2317.89|2306.39|10
1735267080000|2024-12-27 02:38:00|2317.91|2306.41|2318.39|2306.89|2318.39|2306.89|2317.91|2306.41|16
1735267090000|2024-12-27 02:38:10|2318.08|2306.58|2318.21|2306.71|2318.21|2306.71|2318.08|2306.58|4
1735267100000|2024-12-27 02:38:20|2318.22|2306.72|2318.39|2306.89|2318.39|2306.89|2318.22|2306.72|10
1735267110000|2024-12-27 02:38:30|2318.37|2306.87|2318.39|2306.89|2318.39|2306.89|2318.37|2306.87|2
1735267120000|2024-12-27 02:38:40|2318.37|2306.87|2317.95|2306.45|2318.37|2306.87|2317.73|2306.23|10
1735267130000|2024-12-27 02:38:50|2317.93|2306.43|2317.75|2306.25|2317.95|2306.45|2317.28|2305.78|20
1735267140000|2024-12-27 02:39:00|2317.78|2306.28|2317.57|2306.07|2318.34|2306.84|2317.33|2305.83|25
1735267150000|2024-12-27 02:39:10|2317.45|2305.95|2315.91|2304.41|2317.56|2306.06|2315.79|2304.29|19
1735267160000|2024-12-27 02:39:20|2315.79|2304.29|2315.92|2304.42|2316.08|2304.58|2315.79|2304.29|22
1735267170000|2024-12-27 02:39:30|2315.99|2304.49|2315.92|2304.42|2316|2304.5|2315.9|2304.4|12
1735267180000|2024-12-27 02:39:40|2315.91|2304.41|2314.73|2303.23|2315.91|2304.41|2314.6|2303.1|20
1735267190000|2024-12-27 02:39:50|2314.72|2303.22|2315.7|2304.2|2315.79|2304.29|2314.3|2302.8|17
1735267200000|2024-12-27 02:40:00|2315.61|2304.11|2315.28|2303.78|2315.62|2304.12|2315.25|2303.75|12
1735267210000|2024-12-27 02:40:10|2315.31|2303.81|2314.39|2302.89|2315.34|2303.84|2314.31|2302.81|22
1735267220000|2024-12-27 02:40:20|2314.5|2303|2313.98|2302.48|2314.59|2303.09|2313.14|2301.64|20
1735267230000|2024-12-27 02:40:30|2314.02|2302.52|2314.02|2302.52|2314.02|2302.52|2314|2302.5|3
1735267240000|2024-12-27 02:40:40|2314|2302.5|2313.87|2302.37|2314|2302.5|2313.43|2301.93|15
1735267250000|2024-12-27 02:40:50|2313.63|2302.13|2313.52|2302.02|2313.75|2302.25|2312.87|2301.37|22
1735267260000|2024-12-27 02:41:00|2313.18|2301.68|2312.77|2301.27|2313.5|2302|2312.56|2301.06|17
1735267270000|2024-12-27 02:41:10|2312.68|2301.18|2312.51|2301.01|2312.76|2301.26|2312.51|2301.01|21
1735267280000|2024-12-27 02:41:20|2312.1|2300.6|2312.25|2300.75|2312.25|2300.75|2311.87|2300.37|20
1735267290000|2024-12-27 02:41:30|2312.21|2300.71|2311.94|2300.44|2312.21|2300.71|2310.8|2299.3|21
1735267300000|2024-12-27 02:41:40|2312.05|2300.55|2311.75|2300.25|2312.15|2300.65|2311.65|2300.15|18
1735267310000|2024-12-27 02:41:50|2311.87|2300.37|2311.15|2299.65|2311.87|2300.37|2311.14|2299.64|28
1735267320000|2024-12-27 02:42:00|2311.17|2299.67|2310.79|2299.29|2311.27|2299.77|2310.69|2299.19|24
1735267330000|2024-12-27 02:42:10|2310.8|2299.3|2309.44|2297.94|2310.8|2299.3|2309.44|2297.94|20
1735267340000|2024-12-27 02:42:20|2309.45|2297.95|2308.42|2296.92|2309.58|2298.08|2308.42|2296.92|30
1735267350000|2024-12-27 02:42:30|2308.41|2296.91|2307.33|2295.83|2308.41|2296.91|2307.31|2295.81|26
1735267360000|2024-12-27 02:42:40|2307.32|2295.82|2306.48|2294.98|2307.33|2295.83|2306.22|2294.72|21
1735267370000|2024-12-27 02:42:50|2306.88|2295.38|2306.19|2294.69|2307.25|2295.75|2306.19|2294.69|27
1735267380000|2024-12-27 02:43:00|2306.89|2295.39|2307.42|2295.92|2307.46|2295.96|2306.89|2295.39|20
1735267390000|2024-12-27 02:43:10|2307.46|2295.96|2306.12|2294.62|2307.46|2295.96|2306.12|2294.62|27
1735267400000|2024-12-27 02:43:20|2305.99|2294.49|2306.21|2294.71|2306.43|2294.93|2305.99|2294.49|20
1735267410000|2024-12-27 02:43:30|2306.05|2294.55|2306.47|2294.97|2306.47|2294.97|2306.05|2294.55|13
1735267420000|2024-12-27 02:43:40|2306.36|2294.86|2306.46|2294.96|2306.46|2294.96|2306.24|2294.74|17
1735267430000|2024-12-27 02:43:50|2306.4|2294.9|2306.47|2294.97|2306.47|2294.97|2306.3|2294.8|5
1735267450000|2024-12-27 02:44:10|2307.34|2295.84|2307.89|2296.39|2307.89|2296.39|2307.34|2295.84|2
1735267460000|2024-12-27 02:44:20|2308.2|2296.7|2308.05|2296.55|2308.2|2296.7|2307.92|2296.42|13
1735267470000|2024-12-27 02:44:30|2308.08|2296.58|2307.81|2296.31|2308.2|2296.7|2307.81|2296.31|15
1735267480000|2024-12-27 02:44:40|2307.84|2296.34|2307.67|2296.17|2307.96|2296.46|2307.66|2296.16|11
1735267490000|2024-12-27 02:44:50|2307.73|2296.23|2307.19|2295.69|2307.78|2296.28|2307.19|2295.69|15
1735267500000|2024-12-27 02:45:00|2307.09|2295.59|2307.39|2295.89|2307.55|2296.05|2307.05|2295.55|19
1735267510000|2024-12-27 02:45:10|2307.51|2296.01|2307.41|2295.91|2307.75|2296.25|2307.38|2295.88|11
1735267520000|2024-12-27 02:45:20|2307.42|2295.92|2306.39|2294.89|2307.44|2295.94|2306.39|2294.89|11
1735267530000|2024-12-27 02:45:30|2306.53|2295.03|2306.53|2295.03|2306.53|2295.03|2306.35|2294.85|13
1735267540000|2024-12-27 02:45:40|2306.52|2295.02|2306.78|2295.28|2306.78|2295.28|2306.35|2294.85|10
1735267550000|2024-12-27 02:45:50|2306.9|2295.4|2307.03|2295.53|2307.03|2295.53|2306.9|2295.4|2
1735267560000|2024-12-27 02:46:00|2306.91|2295.41|2306.72|2295.22|2306.95|2295.45|2306.57|2295.07|7
1735267570000|2024-12-27 02:46:10|2306.7|2295.2|2307.03|2295.53|2307.03|2295.53|2306.58|2295.08|15
1735267580000|2024-12-27 02:46:20|2306.93|2295.43|2306.59|2295.09|2306.93|2295.43|2306.59|2295.09|7
1735267590000|2024-12-27 02:46:30|2306.48|2294.98|2305.63|2294.13|2306.48|2294.98|2305.28|2293.78|25
1735267600000|2024-12-27 02:46:40|2306.38|2294.88|2306.53|2295.03|2306.74|2295.24|2306.08|2294.58|25
1735267610000|2024-12-27 02:46:50|2306.52|2295.02|2306.22|2294.72|2306.58|2295.08|2306.13|2294.63|18
1735267620000|2024-12-27 02:47:00|2306.23|2294.73|2305.29|2293.79|2306.35|2294.85|2304.96|2293.46|27
1735267630000|2024-12-27 02:47:10|2305.51|2294.01|2304.96|2293.46|2305.94|2294.44|2304.57|2293.07|24
1735267640000|2024-12-27 02:47:20|2305.08|2293.58|2304.56|2293.06|2305.08|2293.58|2304.45|2292.95|12
1735267650000|2024-12-27 02:47:30|2304.57|2293.07|2304.49|2292.99|2304.67|2293.17|2304.34|2292.84|19
1735267660000|2024-12-27 02:47:40|2304.27|2292.77|2303.99|2292.49|2304.27|2292.77|2303.99|2292.49|13
1735267680000|2024-12-27 02:48:00|2303.6|2292.1|2303.21|2291.71|2303.6|2292.1|2303.21|2291.71|2
1735267700000|2024-12-27 02:48:20|2302.73|2291.23|2302.08|2290.58|2302.73|2291.23|2302.08|2290.58|3
1735267710000|2024-12-27 02:48:30|2299.42|2287.92|2297.64|2286.14|2299.42|2287.92|2297.64|2286.14|22
1735267750000|2024-12-27 02:49:10|2297.16|2285.66|2294.65|2283.15|2297.16|2285.66|2294.58|2283.08|5
1735267760000|2024-12-27 02:49:20|2294.44|2282.94|2294.71|2283.21|2295.11|2283.61|2294.44|2282.94|12
1735267770000|2024-12-27 02:49:30|2294.7|2283.2|2294.17|2282.67|2294.72|2283.22|2294.17|2282.67|11
1735267780000|2024-12-27 02:49:40|2294.16|2282.66|2293.83|2282.33|2294.16|2282.66|2293.83|2282.33|3
1735267800000|2024-12-27 02:50:00|2293.7|2282.2|2293.41|2281.91|2293.7|2282.2|2293.41|2281.91|2
1735267820000|2024-12-27 02:50:20|2293.62|2282.12|2294.36|2282.86|2294.51|2283.01|2293.62|2282.12|20
1735267830000|2024-12-27 02:50:30|2294.49|2282.99|2294.17|2282.67|2294.51|2283.01|2293.96|2282.46|14
1735267840000|2024-12-27 02:50:40|2294.29|2282.79|2294.26|2282.76|2294.51|2283.01|2294.14|2282.64|17
1735267850000|2024-12-27 02:50:50|2294.38|2282.88|2293.8|2282.3|2294.38|2282.88|2293.8|2282.3|23
1735267860000|2024-12-27 02:51:00|2294.37|2282.87|2294.51|2283.01|2294.51|2283.01|2293.75|2282.25|18
1735267870000|2024-12-27 02:51:10|2294.35|2282.85|2294.34|2282.84|2294.37|2282.87|2294.14|2282.64|10
1735267880000|2024-12-27 02:51:20|2294.26|2282.76|2293.57|2282.07|2294.26|2282.76|2293.57|2282.07|9
1735267890000|2024-12-27 02:51:30|2293.47|2281.97|2291.84|2280.34|2293.47|2281.97|2291.84|2280.34|8
1735267900000|2024-12-27 02:51:40|2291.83|2280.33|2291.83|2280.33|2291.83|2280.33|2291.83|2280.33|1
1735267920000|2024-12-27 02:52:00|2291.88|2280.38|2292.84|2281.34|2292.84|2281.34|2291.88|2280.38|7
1735267930000|2024-12-27 02:52:10|2293.43|2281.93|2293.43|2281.93|2293.74|2282.24|2292.98|2281.48|26
1735267940000|2024-12-27 02:52:20|2292.72|2281.22|2293.62|2282.12|2293.74|2282.24|2292.67|2281.17|15
1735267950000|2024-12-27 02:52:30|2293.57|2282.07|2292.81|2281.31|2293.57|2282.07|2292.81|2281.31|19
1735267960000|2024-12-27 02:52:40|2292.84|2281.34|2293.37|2281.87|2293.37|2281.87|2292.84|2281.34|6
1735267970000|2024-12-27 02:52:50|2293.28|2281.78|2292.96|2281.46|2293.28|2281.78|2292.93|2281.43|20
1735267980000|2024-12-27 02:53:00|2293.06|2281.56|2294.51|2283.01|2294.51|2283.01|2293.06|2281.56|6
1735267990000|2024-12-27 02:53:10|2294.84|2283.34|2297.49|2285.99|2297.61|2286.11|2294.84|2283.34|17
1735268000000|2024-12-27 02:53:20|2297.44|2285.94|2297.61|2286.11|2297.61|2286.11|2297.44|2285.94|5
1735268010000|2024-12-27 02:53:30|2297.46|2285.96|2297.14|2285.64|2297.46|2285.96|2296.86|2285.36|8
1735268020000|2024-12-27 02:53:40|2297.02|2285.52|2296.26|2284.76|2297.25|2285.75|2295.74|2284.24|36
1735268030000|2024-12-27 02:53:50|2296.58|2285.08|2296.14|2284.64|2296.86|2285.36|2296.08|2284.58|32
1735268040000|2024-12-27 02:54:00|2296.15|2284.65|2295.71|2284.21|2296.16|2284.66|2295.33|2283.83|16
1735268050000|2024-12-27 02:54:10|2295.75|2284.25|2296.12|2284.62|2296.12|2284.62|2295.71|2284.21|21
1735268070000|2024-12-27 02:54:30|2296.05|2284.55|2296.12|2284.62|2296.12|2284.62|2295.01|2283.51|27
1735268080000|2024-12-27 02:54:40|2295.87|2284.37|2295.84|2284.34|2295.95|2284.45|2295.54|2284.04|22
1735268090000|2024-12-27 02:54:50|2295.82|2284.32|2295.84|2284.34|2295.84|2284.34|2295.71|2284.21|4
1735268100000|2024-12-27 02:55:00|2295.68|2284.18|2294.29|2282.79|2295.68|2284.18|2294.29|2282.79|21
1735268110000|2024-12-27 02:55:10|2294.53|2283.03|2295.75|2284.25|2295.75|2284.25|2294.41|2282.91|19
1735268130000|2024-12-27 02:55:30|2295.79|2284.29|2297.24|2285.74|2297.24|2285.74|2295.79|2284.29|5
1735268140000|2024-12-27 02:55:40|2297.02|2285.52|2296.66|2285.16|2297.02|2285.52|2296.19|2284.69|9
1735268150000|2024-12-27 02:55:50|2296.65|2285.15|2296.89|2285.39|2296.95|2285.45|2296.31|2284.81|18
1735268160000|2024-12-27 02:56:00|2296.91|2285.41|2296.95|2285.45|2296.95|2285.45|2296.9|2285.4|3
1735268170000|2024-12-27 02:56:10|2296.9|2285.4|2296.93|2285.43|2296.95|2285.45|2296.9|2285.4|4
1735268180000|2024-12-27 02:56:20|2296.95|2285.45|2296.95|2285.45|2296.95|2285.45|2296.95|2285.45|1
1735268220000|2024-12-27 02:57:00|2296.92|2285.42|2296.95|2285.45|2296.95|2285.45|2296.92|2285.42|4
1735268230000|2024-12-27 02:57:10|2296.92|2285.42|2296.89|2285.39|2296.95|2285.45|2296.75|2285.25|18
1735268240000|2024-12-27 02:57:20|2296.79|2285.29|2296.95|2285.45|2296.95|2285.45|2296.79|2285.29|5
1735268280000|2024-12-27 02:58:00|2296.76|2285.26|2296.85|2285.35|2296.85|2285.35|2296.76|2285.26|11
1735268290000|2024-12-27 02:58:10|2296.8|2285.3|2296.75|2285.25|2296.8|2285.3|2296.75|2285.25|3
1735268300000|2024-12-27 02:58:20|2295.54|2284.04|2295.07|2283.57|2295.54|2284.04|2293.98|2282.48|11
1735268310000|2024-12-27 02:58:30|2295.02|2283.52|2294.77|2283.27|2295.11|2283.61|2294.77|2283.27|17
1735268320000|2024-12-27 02:58:40|2294.84|2283.34|2294.77|2283.27|2294.9|2283.4|2294.77|2283.27|11
1735268330000|2024-12-27 02:58:50|2294.64|2283.14|2294.65|2283.15|2294.7|2283.2|2294.54|2283.04|21
1735268340000|2024-12-27 02:59:00|2294.7|2283.2|2293.23|2281.73|2294.71|2283.21|2292.88|2281.38|31
1735268350000|2024-12-27 02:59:10|2293.14|2281.64|2293.41|2281.91|2293.41|2281.91|2292.59|2281.09|28
1735268360000|2024-12-27 02:59:20|2293.43|2281.93|2293.43|2281.93|2293.43|2281.93|2293.43|2281.93|1
1735268380000|2024-12-27 02:59:40|2293.89|2282.39|2293.89|2282.39|2293.89|2282.39|2293.89|2282.39|1
1735268390000|2024-12-27 02:59:50|2294.35|2282.85|2295.74|2284.24|2295.74|2284.24|2294.35|2282.85|5
1735268410000|2024-12-27 03:00:10|2295.53|2284.03|2296.33|2284.83|2296.33|2284.83|2294.69|2283.19|17
1735268420000|2024-12-27 03:00:20|2296.36|2284.86|2297.64|2286.14|2300.21|2288.71|2296.36|2284.86|19
1735268430000|2024-12-27 03:00:30|2297.78|2286.28|2298.16|2286.66|2298.24|2286.74|2297.78|2286.28|24
1735268440000|2024-12-27 03:00:40|2298.15|2286.65|2296.27|2284.77|2298.15|2286.65|2295.88|2284.38|24
1735268450000|2024-12-27 03:00:50|2296.1|2284.6|2296.27|2284.77|2296.27|2284.77|2295.79|2284.29|8
1735268470000|2024-12-27 03:01:10|2296.2|2284.7|2296.27|2284.77|2296.27|2284.77|2296.16|2284.66|9
1735268480000|2024-12-27 03:01:20|2296.16|2284.66|2296.16|2284.66|2296.16|2284.66|2296.16|2284.66|1
1735268490000|2024-12-27 03:01:30|2296.19|2284.69|2295.05|2283.55|2296.2|2284.7|2294.18|2282.68|31
1735268500000|2024-12-27 03:01:40|2295.16|2283.66|2295.45|2283.95|2295.49|2283.99|2294.13|2282.63|31
1735268510000|2024-12-27 03:01:50|2295.43|2283.93|2294.94|2283.44|2295.53|2284.03|2293.56|2282.06|28
1735268520000|2024-12-27 03:02:00|2294.76|2283.26|2293.06|2281.56|2294.76|2283.26|2293.06|2281.56|16
1735268530000|2024-12-27 03:02:10|2293.18|2281.68|2292.58|2281.08|2293.97|2282.47|2292.58|2281.08|26
1735268540000|2024-12-27 03:02:20|2292.42|2280.92|2291.86|2280.36|2292.66|2281.16|2291.86|2280.36|23
1735268550000|2024-12-27 03:02:30|2291.83|2280.33|2291.94|2280.44|2292.08|2280.58|2291.83|2280.33|14
1735268560000|2024-12-27 03:02:40|2291.83|2280.33|2292.96|2281.46|2292.96|2281.46|2291.83|2280.33|25
1735268570000|2024-12-27 03:02:50|2292.95|2281.45|2292.96|2281.46|2292.96|2281.46|2292.86|2281.36|11
1735268580000|2024-12-27 03:03:00|2292.88|2281.38|2295.67|2284.17|2295.78|2284.28|2292.88|2281.38|18
1735268590000|2024-12-27 03:03:10|2295.55|2284.05|2294.15|2282.65|2295.67|2284.17|2293.85|2282.35|24
1735268600000|2024-12-27 03:03:20|2293.9|2282.4|2294.98|2283.48|2295.01|2283.51|2293.9|2282.4|34
1735268610000|2024-12-27 03:03:30|2295.06|2283.56|2294.9|2283.4|2295.27|2283.77|2294.9|2283.4|23
1735268620000|2024-12-27 03:03:40|2294.78|2283.28|2292.49|2280.99|2294.84|2283.34|2292.48|2280.98|27
1735268630000|2024-12-27 03:03:50|2292.48|2280.98|2291.85|2280.35|2292.48|2280.98|2291.83|2280.33|15
1735268640000|2024-12-27 03:04:00|2291.95|2280.45|2291.83|2280.33|2291.95|2280.45|2291.83|2280.33|3
1735268700000|2024-12-27 03:05:00|2291.84|2280.34|2292.86|2281.36|2292.86|2281.36|2291.84|2280.34|5
1735268720000|2024-12-27 03:05:20|2292.72|2281.22|2292.79|2281.29|2292.79|2281.29|2292.2|2280.7|14
1735268730000|2024-12-27 03:05:30|2292.73|2281.23|2292.86|2281.36|2292.86|2281.36|2292.67|2281.17|3
1735268740000|2024-12-27 03:05:40|2292.75|2281.25|2292.3|2280.8|2292.76|2281.26|2292.12|2280.62|12
1735268750000|2024-12-27 03:05:50|2292.26|2280.76|2291.83|2280.33|2292.32|2280.82|2291.83|2280.33|14
1735268820000|2024-12-27 03:07:00|2292.02|2280.52|2292.22|2280.72|2292.22|2280.72|2292.02|2280.52|2
1735268840000|2024-12-27 03:07:20|2292.48|2280.98|2292.75|2281.25|2292.75|2281.25|2292.48|2280.98|2
1735268850000|2024-12-27 03:07:30|2292.81|2281.31|2293.93|2282.43|2293.93|2282.43|2292.81|2281.31|4
1735268860000|2024-12-27 03:07:40|2294.55|2283.05|2295.17|2283.67|2295.17|2283.67|2294.55|2283.05|3
1735268870000|2024-12-27 03:07:50|2295.25|2283.75|2297.6|2286.1|2297.6|2286.1|2295.25|2283.75|6
1735268880000|2024-12-27 03:08:00|2297.56|2286.06|2297.47|2285.97|2297.62|2286.12|2296.86|2285.36|16
1735268890000|2024-12-27 03:08:10|2297.36|2285.86|2297.63|2286.13|2297.71|2286.21|2297.36|2285.86|16
1735268900000|2024-12-27 03:08:20|2297.27|2285.77|2295.48|2283.98|2297.27|2285.77|2295.27|2283.77|35
1735268910000|2024-12-27 03:08:30|2295.43|2283.93|2294.04|2282.54|2295.57|2284.07|2293.95|2282.45|29
1735268920000|2024-12-27 03:08:40|2294.05|2282.55|2293.42|2281.92|2294.05|2282.55|2293.01|2281.51|21
1735268930000|2024-12-27 03:08:50|2293.37|2281.87|2293.31|2281.81|2293.42|2281.92|2293.31|2281.81|17
1735268940000|2024-12-27 03:09:00|2293.3|2281.8|2292.83|2281.33|2293.33|2281.83|2292.41|2280.91|25
1735268950000|2024-12-27 03:09:10|2292.7|2281.2|2292.22|2280.72|2292.74|2281.24|2292.22|2280.72|10
1735268980000|2024-12-27 03:09:40|2292.02|2280.52|2291.9|2280.4|2292.22|2280.72|2291.9|2280.4|16
1735268990000|2024-12-27 03:09:50|2291.96|2280.46|2291.91|2280.41|2292.06|2280.56|2291.83|2280.33|12
1735269000000|2024-12-27 03:10:00|2291.94|2280.44|2291.83|2280.33|2292.02|2280.52|2291.83|2280.33|9
1735269010000|2024-12-27 03:10:10|2292.02|2280.52|2292.22|2280.72|2292.22|2280.72|2292.02|2280.52|2
1735269020000|2024-12-27 03:10:20|2292.82|2281.32|2293.42|2281.92|2293.42|2281.92|2292.82|2281.32|7
1735269030000|2024-12-27 03:10:30|2293.51|2282.01|2293.6|2282.1|2293.6|2282.1|2293.51|2282.01|2
1735269040000|2024-12-27 03:10:40|2293.51|2282.01|2293.31|2281.81|2293.6|2282.1|2293.28|2281.78|11
1735269050000|2024-12-27 03:10:50|2293.25|2281.75|2293.6|2282.1|2293.6|2282.1|2293.25|2281.75|14
1735269060000|2024-12-27 03:11:00|2293.57|2282.07|2293.57|2282.07|2293.58|2282.08|2293.57|2282.07|3
1735269070000|2024-12-27 03:11:10|2293.58|2282.08|2293.6|2282.1|2293.6|2282.1|2293.37|2281.87|12
1735269080000|2024-12-27 03:11:20|2293.59|2282.09|2293.38|2281.88|2293.59|2282.09|2293.31|2281.81|11
1735269090000|2024-12-27 03:11:30|2293.39|2281.89|2293.6|2282.1|2293.6|2282.1|2293.38|2281.88|9
1735269110000|2024-12-27 03:11:50|2293.56|2282.06|2293.55|2282.05|2293.6|2282.1|2293.39|2281.89|11
1735269120000|2024-12-27 03:12:00|2293.54|2282.04|2293.47|2281.97|2293.6|2282.1|2293.31|2281.81|14
1735269130000|2024-12-27 03:12:10|2293.48|2281.98|2293.6|2282.1|2293.6|2282.1|2293.47|2281.97|13
1735269140000|2024-12-27 03:12:20|2293.41|2281.91|2293.32|2281.82|2293.41|2281.91|2292.94|2281.44|21
1735269150000|2024-12-27 03:12:30|2293.3|2281.8|2292.7|2281.2|2293.41|2281.91|2292.58|2281.08|27
1735269160000|2024-12-27 03:12:40|2292.63|2281.13|2292.71|2281.21|2292.71|2281.21|2292.32|2280.82|10
1735269170000|2024-12-27 03:12:50|2293.16|2281.66|2293.64|2282.14|2293.64|2282.14|2293.16|2281.66|4
1735269190000|2024-12-27 03:13:10|2293.62|2282.12|2293.24|2281.74|2293.64|2282.14|2293.22|2281.72|12
1735269200000|2024-12-27 03:13:20|2293.27|2281.77|2293.64|2282.14|2293.64|2282.14|2293.24|2281.74|7
1735269220000|2024-12-27 03:13:40|2293.53|2282.03|2293.64|2282.14|2293.64|2282.14|2293.53|2282.03|4
1735269230000|2024-12-27 03:13:50|2293.77|2282.27|2293.77|2282.27|2293.77|2282.27|2293.77|2282.27|1
1735269240000|2024-12-27 03:14:00|2293.76|2282.26|2293.76|2282.26|2293.77|2282.27|2293.76|2282.26|3
1735269250000|2024-12-27 03:14:10|2293.77|2282.27|2293.77|2282.27|2293.77|2282.27|2293.76|2282.26|3
1735269280000|2024-12-27 03:14:40|2293.78|2282.28|2293.78|2282.28|2293.78|2282.28|2293.78|2282.28|1
1735269290000|2024-12-27 03:14:50|2293.79|2282.29|2293.79|2282.29|2293.79|2282.29|2293.79|2282.29|1
1735269300000|2024-12-27 03:15:00|2293.78|2282.28|2293.77|2282.27|2293.79|2282.29|2293.77|2282.27|8
1735269330000|2024-12-27 03:15:30|2293.71|2282.21|2292.73|2281.23|2293.71|2282.21|2292.73|2281.23|3
1735269340000|2024-12-27 03:15:40|2291.83|2280.33|2291.83|2280.33|2291.83|2280.33|2291.83|2280.33|1
1735269420000|2024-12-27 03:17:00|2291.52|2280.02|2291.52|2280.02|2291.52|2280.02|2291.52|2280.02|1
1735269430000|2024-12-27 03:17:10|2290.22|2278.72|2290.09|2278.59|2290.22|2278.72|2289.13|2277.63|6
1735269440000|2024-12-27 03:17:20|2290.04|2278.54|2289.86|2278.36|2290.22|2278.72|2289.86|2278.36|25
1735269450000|2024-12-27 03:17:30|2289.94|2278.44|2289.62|2278.12|2290|2278.5|2289.35|2277.85|20
1735269460000|2024-12-27 03:17:40|2289.64|2278.14|2290.09|2278.59|2290.09|2278.59|2289.26|2277.76|22
1735269470000|2024-12-27 03:17:50|2289.92|2278.42|2290.09|2278.59|2290.09|2278.59|2289.92|2278.42|5
1735269480000|2024-12-27 03:18:00|2290.05|2278.55|2289.88|2278.38|2290.05|2278.55|2289.74|2278.24|20
1735269490000|2024-12-27 03:18:10|2289.87|2278.37|2289.16|2277.66|2289.88|2278.38|2289.13|2277.63|11
1735269500000|2024-12-27 03:18:20|2289.19|2277.69|2289.2|2277.7|2289.2|2277.7|2289.19|2277.69|6
1735269510000|2024-12-27 03:18:30|2289.16|2277.66|2289.16|2277.66|2289.16|2277.66|2289.16|2277.66|1
1735269520000|2024-12-27 03:18:40|2289.13|2277.63|2289.2|2277.7|2289.2|2277.7|2289.13|2277.63|11
1735269590000|2024-12-27 03:19:50|2289.55|2278.05|2290.14|2278.64|2290.14|2278.64|2289.55|2278.05|4
1735269610000|2024-12-27 03:20:10|2290.18|2278.68|2291.73|2280.23|2291.73|2280.23|2290.18|2278.68|3
1735269650000|2024-12-27 03:20:50|2291.78|2280.28|2292.16|2280.66|2292.16|2280.66|2291.78|2280.28|4
1735269660000|2024-12-27 03:21:00|2292.38|2280.88|2292.95|2281.45|2292.95|2281.45|2292.38|2280.88|2
1735269710000|2024-12-27 03:21:50|2292.72|2281.22|2292.72|2281.22|2292.82|2281.32|2292.69|2281.19|8
1735269720000|2024-12-27 03:22:00|2292.69|2281.19|2292.82|2281.32|2292.94|2281.44|2292.69|2281.19|18
1735269730000|2024-12-27 03:22:10|2292.81|2281.31|2293.15|2281.65|2293.15|2281.65|2292.8|2281.3|19
1735269740000|2024-12-27 03:22:20|2294.03|2282.53|2294.69|2283.19|2294.69|2283.19|2294.03|2282.53|3
1735269800000|2024-12-27 03:23:20|2294.71|2283.21|2294.72|2283.22|2294.72|2283.22|2294.71|2283.21|2
1735269900000|2024-12-27 03:25:00|2294.77|2283.27|2294.91|2283.41|2294.91|2283.41|2294.77|2283.27|4
1735269930000|2024-12-27 03:25:30|2295.38|2283.88|2295.86|2284.36|2295.86|2284.36|2295.38|2283.88|2
1735269940000|2024-12-27 03:25:40|2295.71|2284.21|2295.86|2284.36|2295.86|2284.36|2295.71|2284.21|8
1735269960000|2024-12-27 03:26:00|2295.89|2284.39|2299.59|2288.09|2299.59|2288.09|2295.89|2284.39|7
1735269970000|2024-12-27 03:26:10|2299.6|2288.1|2299.42|2287.92|2299.6|2288.1|2299.42|2287.92|8
1735269980000|2024-12-27 03:26:20|2299.39|2287.89|2298.33|2286.83|2299.42|2287.92|2298.32|2286.82|16
1735269990000|2024-12-27 03:26:30|2298.32|2286.82|2297.65|2286.15|2298.32|2286.82|2297.64|2286.14|16
1735270000000|2024-12-27 03:26:40|2297.74|2286.24|2296.71|2285.21|2297.85|2286.35|2296.5|2285|25
1735270010000|2024-12-27 03:26:50|2296.68|2285.18|2296.58|2285.08|2296.85|2285.35|2296.32|2284.82|19
1735270020000|2024-12-27 03:27:00|2296.51|2285.01|2295.23|2283.73|2296.51|2285.01|2295.23|2283.73|26
1735270030000|2024-12-27 03:27:10|2295.11|2283.61|2294.87|2283.37|2295.23|2283.73|2294.72|2283.22|20
1735270040000|2024-12-27 03:27:20|2294.88|2283.38|2294.72|2283.22|2294.89|2283.39|2294.72|2283.22|11
1735270060000|2024-12-27 03:27:40|2294.81|2283.31|2294.72|2283.22|2294.81|2283.31|2294.72|2283.22|2
1735270070000|2024-12-27 03:27:50|2293.59|2282.09|2292.35|2280.85|2293.59|2282.09|2292.35|2280.85|9
1735270080000|2024-12-27 03:28:00|2292.32|2280.82|2291.93|2280.43|2292.32|2280.82|2291.93|2280.43|11
1735270090000|2024-12-27 03:28:10|2291.92|2280.42|2291.73|2280.23|2291.92|2280.42|2291.73|2280.23|4
1735270110000|2024-12-27 03:28:30|2290.74|2279.24|2290.16|2278.66|2290.74|2279.24|2290.16|2278.66|7
1735270120000|2024-12-27 03:28:40|2290.15|2278.65|2289.79|2278.29|2290.15|2278.65|2289.75|2278.25|12
1735270130000|2024-12-27 03:28:50|2289.91|2278.41|2290|2278.5|2290|2278.5|2289.8|2278.3|7
1735270150000|2024-12-27 03:29:10|2290.05|2278.55|2291.04|2279.54|2291.04|2279.54|2290.05|2278.55|2
1735270190000|2024-12-27 03:29:50|2291.38|2279.88|2292.05|2280.55|2292.05|2280.55|2291.38|2279.88|4
1735270210000|2024-12-27 03:30:10|2292.1|2280.6|2291.98|2280.48|2292.15|2280.65|2291.93|2280.43|9
1735270220000|2024-12-27 03:30:20|2292.1|2280.6|2292.15|2280.65|2292.15|2280.65|2291.91|2280.41|15
1735270260000|2024-12-27 03:31:00|2292.2|2280.7|2292.26|2280.76|2292.26|2280.76|2292.2|2280.7|2
1735270270000|2024-12-27 03:31:10|2292.5|2281|2292.73|2281.23|2292.73|2281.23|2292.5|2281|2
1735270280000|2024-12-27 03:31:20|2292.74|2281.24|2294.03|2282.53|2294.03|2282.53|2292.74|2281.24|6
1735270310000|2024-12-27 03:31:50|2294.08|2282.58|2294.13|2282.63|2294.13|2282.63|2294.08|2282.58|2
1735270330000|2024-12-27 03:32:10|2294.52|2283.02|2294.92|2283.42|2294.92|2283.42|2294.52|2283.02|2
1735270350000|2024-12-27 03:32:30|2294.99|2283.49|2295.68|2284.18|2295.68|2284.18|2294.99|2283.49|5
1735270370000|2024-12-27 03:32:50|2295.43|2283.93|2295.13|2283.63|2295.43|2283.93|2295.13|2283.63|2
1735270380000|2024-12-27 03:33:00|2295.24|2283.74|2295.55|2284.05|2295.55|2284.05|2295.24|2283.74|15
1735270390000|2024-12-27 03:33:10|2295.46|2283.96|2295.46|2283.96|2295.46|2283.96|2295.45|2283.95|5
1735270400000|2024-12-27 03:33:20|2295.4|2283.9|2295.55|2284.05|2295.55|2284.05|2295.29|2283.79|13
1735270410000|2024-12-27 03:33:30|2295.54|2284.04|2295.4|2283.9|2295.55|2284.05|2295.26|2283.76|7
1735270420000|2024-12-27 03:33:40|2295.42|2283.92|2295.55|2284.05|2295.55|2284.05|2294.71|2283.21|14
1735270430000|2024-12-27 03:33:50|2295.75|2284.25|2295.95|2284.45|2295.95|2284.45|2295.75|2284.25|2
1735270450000|2024-12-27 03:34:10|2296|2284.5|2296.09|2284.59|2296.09|2284.59|2296|2284.5|2
1735270460000|2024-12-27 03:34:20|2296.11|2284.61|2300.15|2288.65|2300.15|2288.65|2296.11|2284.61|14
1735270470000|2024-12-27 03:34:30|2300.71|2289.21|2301.28|2289.78|2301.28|2289.78|2300.71|2289.21|2
1735270480000|2024-12-27 03:34:40|2301.53|2290.03|2301.7|2290.2|2301.78|2290.28|2301.53|2290.03|12
1735270490000|2024-12-27 03:34:50|2301.69|2290.19|2301.78|2290.28|2301.78|2290.28|2301.69|2290.19|2
1735270550000|2024-12-27 03:35:50|2300.21|2288.71|2297.83|2286.33|2300.21|2288.71|2297.81|2286.31|23
1735270560000|2024-12-27 03:36:00|2297.82|2286.32|2298.06|2286.56|2298.06|2286.56|2297.82|2286.32|3
1735270570000|2024-12-27 03:36:10|2298.05|2286.55|2297.81|2286.31|2298.05|2286.55|2297.81|2286.31|3
1735270590000|2024-12-27 03:36:30|2296.39|2284.89|2295.92|2284.42|2296.39|2284.89|2295.78|2284.28|5
1735270600000|2024-12-27 03:36:40|2296.11|2284.61|2295.59|2284.09|2296.23|2284.73|2295.58|2284.08|15
1735270610000|2024-12-27 03:36:50|2295.72|2284.22|2295.71|2284.21|2296.05|2284.55|2295.58|2284.08|20
1735270620000|2024-12-27 03:37:00|2295.74|2284.24|2296.17|2284.67|2296.22|2284.72|2295.11|2283.61|27
1735270630000|2024-12-27 03:37:10|2296.22|2284.72|2296.22|2284.72|2296.22|2284.72|2296.14|2284.64|6
1735270640000|2024-12-27 03:37:20|2296.16|2284.66|2296.02|2284.52|2296.22|2284.72|2295.99|2284.49|14
1735270650000|2024-12-27 03:37:30|2296.04|2284.54|2295.87|2284.37|2296.19|2284.69|2295.62|2284.12|16
1735270660000|2024-12-27 03:37:40|2295.88|2284.38|2296.16|2284.66|2296.16|2284.66|2295.87|2284.37|16
1735270670000|2024-12-27 03:37:50|2296.18|2284.68|2296.19|2284.69|2296.2|2284.7|2296.18|2284.68|6
1735270680000|2024-12-27 03:38:00|2295.95|2284.45|2295.27|2283.77|2296.2|2284.7|2295.06|2283.56|14
1735270690000|2024-12-27 03:38:10|2295.24|2283.74|2296.2|2284.7|2296.2|2284.7|2295.13|2283.63|16
1735270740000|2024-12-27 03:39:00|2295.65|2284.15|2295.65|2284.15|2295.65|2284.15|2295.65|2284.15|1
1735270750000|2024-12-27 03:39:10|2295.51|2284.01|2296.2|2284.7|2296.2|2284.7|2295.51|2284.01|16
1735270760000|2024-12-27 03:39:20|2296.21|2284.71|2297.35|2285.85|2297.35|2285.85|2296.21|2284.71|6
1735270770000|2024-12-27 03:39:30|2297.58|2286.08|2301.47|2289.97|2301.47|2289.97|2297.58|2286.08|11
1735270780000|2024-12-27 03:39:40|2301.5|2290|2301.6|2290.1|2301.66|2290.16|2301.5|2290|11
1735270790000|2024-12-27 03:39:50|2301.66|2290.16|2303.84|2292.34|2303.84|2292.34|2301.66|2290.16|9
1735270800000|2024-12-27 03:40:00|2303.87|2292.37|2303.98|2292.48|2303.98|2292.48|2303.87|2292.37|5
1735270810000|2024-12-27 03:40:10|2304.25|2292.75|2304.77|2293.27|2304.77|2293.27|2304.25|2292.75|4
1735270820000|2024-12-27 03:40:20|2305.3|2293.8|2307.02|2295.52|2307.02|2295.52|2305.3|2293.8|3
1735270830000|2024-12-27 03:40:30|2306.69|2295.19|2307.02|2295.52|2307.02|2295.52|2306.64|2295.14|7
1735270840000|2024-12-27 03:40:40|2308.12|2296.62|2308.62|2297.12|2308.82|2297.32|2308.12|2296.62|8
1735270850000|2024-12-27 03:40:50|2308.65|2297.15|2308.04|2296.54|2308.65|2297.15|2307.66|2296.16|15
1735270860000|2024-12-27 03:41:00|2307.77|2296.27|2307.09|2295.59|2307.93|2296.43|2307|2295.5|27
1735270870000|2024-12-27 03:41:10|2306.98|2295.48|2306|2294.5|2307.65|2296.15|2305.99|2294.49|28
1735270880000|2024-12-27 03:41:20|2305.88|2294.38|2306.33|2294.83|2306.33|2294.83|2305.87|2294.37|17
1735270890000|2024-12-27 03:41:30|2306.28|2294.78|2306.33|2294.83|2306.33|2294.83|2306.28|2294.78|10
1735270900000|2024-12-27 03:41:40|2306.3|2294.8|2306.04|2294.54|2306.3|2294.8|2305.64|2294.14|20
1735270910000|2024-12-27 03:41:50|2305.92|2294.42|2305.73|2294.23|2305.95|2294.45|2305.65|2294.15|21
1735270920000|2024-12-27 03:42:00|2305.93|2294.43|2305.78|2294.28|2305.93|2294.43|2305.42|2293.92|23
1735270930000|2024-12-27 03:42:10|2305.72|2294.22|2305.93|2294.43|2305.93|2294.43|2305.58|2294.08|19
1735270940000|2024-12-27 03:42:20|2305.89|2294.39|2305.93|2294.43|2305.93|2294.43|2305.42|2293.92|6
1735270950000|2024-12-27 03:42:30|2306.43|2294.93|2304.76|2293.26|2306.43|2294.93|2304.76|2293.26|12
1735270960000|2024-12-27 03:42:40|2304.75|2293.25|2304.73|2293.23|2304.93|2293.43|2304.63|2293.13|20
1735270970000|2024-12-27 03:42:50|2304.74|2293.24|2304.7|2293.2|2304.75|2293.25|2304.39|2292.89|14
1735270980000|2024-12-27 03:43:00|2304.72|2293.22|2304.82|2293.32|2305.13|2293.63|2304.7|2293.2|18
1735270990000|2024-12-27 03:43:10|2304.83|2293.33|2305.17|2293.67|2305.17|2293.67|2304.83|2293.33|14
1735271060000|2024-12-27 03:44:20|2305.54|2294.04|2305.9|2294.4|2305.9|2294.4|2305.54|2294.04|2
1735271170000|2024-12-27 03:46:10|2306.05|2294.55|2306.19|2294.69|2306.19|2294.69|2305.93|2294.43|8
1735271180000|2024-12-27 03:46:20|2306.05|2294.55|2306.05|2294.55|2306.05|2294.55|2305.99|2294.49|3
1735271190000|2024-12-27 03:46:30|2305.98|2294.48|2306.23|2294.73|2306.23|2294.73|2305.94|2294.44|13
1735271200000|2024-12-27 03:46:40|2306.21|2294.71|2306.23|2294.73|2306.23|2294.73|2306.19|2294.69|8
1735271210000|2024-12-27 03:46:50|2306.36|2294.86|2306.59|2295.09|2306.59|2295.09|2306.36|2294.86|2
1735271230000|2024-12-27 03:47:10|2306.38|2294.88|2306.21|2294.71|2306.41|2294.91|2306.19|2294.69|6
1735271240000|2024-12-27 03:47:20|2306.22|2294.72|2306.59|2295.09|2306.59|2295.09|2306.22|2294.72|3
1735271250000|2024-12-27 03:47:30|2306.67|2295.17|2306.91|2295.41|2306.91|2295.41|2306.67|2295.17|4
1735271260000|2024-12-27 03:47:40|2306.98|2295.48|2306.98|2295.48|2306.98|2295.48|2306.98|2295.48|1
1735271290000|2024-12-27 03:48:10|2307.03|2295.53|2307.61|2296.11|2307.61|2296.11|2307.03|2295.53|2
1735271300000|2024-12-27 03:48:20|2307.66|2296.16|2310.49|2298.99|2310.49|2298.99|2307.66|2296.16|7
1735271310000|2024-12-27 03:48:30|2310.69|2299.19|2310.9|2299.4|2310.9|2299.4|2310.69|2299.19|2
1735271320000|2024-12-27 03:48:40|2311.18|2299.68|2310.19|2298.69|2311.45|2299.95|2310.19|2298.69|14
1735271330000|2024-12-27 03:48:50|2310.31|2298.81|2309.77|2298.27|2310.31|2298.81|2309.48|2297.98|17
1735271340000|2024-12-27 03:49:00|2309.6|2298.1|2309.3|2297.8|2309.66|2298.16|2309.06|2297.56|5
1735271350000|2024-12-27 03:49:10|2309.44|2297.94|2308.92|2297.42|2309.46|2297.96|2308.92|2297.42|19
1735271360000|2024-12-27 03:49:20|2308.89|2297.39|2308.66|2297.16|2308.89|2297.39|2308.66|2297.16|3
1735271370000|2024-12-27 03:49:30|2308.77|2297.27|2307.35|2295.85|2308.77|2297.27|2306.49|2294.99|26
1735271380000|2024-12-27 03:49:40|2307.36|2295.86|2307.46|2295.96|2308.01|2296.51|2307.29|2295.79|22
1735271390000|2024-12-27 03:49:50|2307.28|2295.78|2306.84|2295.34|2307.3|2295.8|2306.48|2294.98|22
1735271400000|2024-12-27 03:50:00|2306.61|2295.11|2307.58|2296.08|2307.58|2296.08|2306.58|2295.08|7
1735271410000|2024-12-27 03:50:10|2307.8|2296.3|2308.02|2296.52|2308.02|2296.52|2307.8|2296.3|2
1735271420000|2024-12-27 03:50:20|2308.45|2296.95|2310.6|2299.1|2310.6|2299.1|2308.45|2296.95|7
1735271440000|2024-12-27 03:50:40|2310.42|2298.92|2310.21|2298.71|2310.42|2298.92|2310.21|2298.71|3
1735271450000|2024-12-27 03:50:50|2309.95|2298.45|2309.73|2298.23|2310.03|2298.53|2309.68|2298.18|12
1735271460000|2024-12-27 03:51:00|2309.76|2298.26|2309.85|2298.35|2310.02|2298.52|2309.71|2298.21|12
1735271470000|2024-12-27 03:51:10|2309.84|2298.34|2309.82|2298.32|2309.84|2298.34|2309.82|2298.32|3
1735271550000|2024-12-27 03:52:30|2308.46|2296.96|2307.3|2295.8|2308.46|2296.96|2307.3|2295.8|2
1735271560000|2024-12-27 03:52:40|2307.29|2295.79|2307.21|2295.71|2307.29|2295.79|2307.17|2295.67|4
1735271570000|2024-12-27 03:52:50|2307.22|2295.72|2307.21|2295.71|2307.22|2295.72|2307.2|2295.7|4
1735271580000|2024-12-27 03:53:00|2306.98|2295.48|2307.06|2295.56|2307.15|2295.65|2306.78|2295.28|14
1735271590000|2024-12-27 03:53:10|2307.1|2295.6|2306.84|2295.34|2307.1|2295.6|2306.55|2295.05|24
1735271600000|2024-12-27 03:53:20|2306.85|2295.35|2307.03|2295.53|2307.03|2295.53|2306.85|2295.35|9
1735271610000|2024-12-27 03:53:30|2306.99|2295.49|2306.99|2295.49|2307|2295.5|2306.99|2295.49|3
1735271620000|2024-12-27 03:53:40|2306.65|2295.15|2305.73|2294.23|2306.93|2295.43|2305.73|2294.23|22
1735271630000|2024-12-27 03:53:50|2305.84|2294.34|2305.17|2293.67|2306.05|2294.55|2305.17|2293.67|28
1735271640000|2024-12-27 03:54:00|2305.28|2293.78|2305.82|2294.32|2305.82|2294.32|2305.28|2293.78|26
1735271650000|2024-12-27 03:54:10|2305.83|2294.33|2305.63|2294.13|2305.83|2294.33|2305.59|2294.09|18
1735271660000|2024-12-27 03:54:20|2305.66|2294.16|2305.83|2294.33|2305.83|2294.33|2305.64|2294.14|11
1735271680000|2024-12-27 03:54:40|2305.8|2294.3|2305.83|2294.33|2305.83|2294.33|2305.8|2294.3|3
1735271690000|2024-12-27 03:54:50|2305.8|2294.3|2305.49|2293.99|2305.8|2294.3|2305|2293.5|13
1735271700000|2024-12-27 03:55:00|2305.38|2293.88|2305.21|2293.71|2305.49|2293.99|2305.02|2293.52|22
1735271710000|2024-12-27 03:55:10|2305.22|2293.72|2305.36|2293.86|2305.36|2293.86|2304.93|2293.43|12
1735271720000|2024-12-27 03:55:20|2305.25|2293.75|2305.32|2293.82|2305.32|2293.82|2305.25|2293.75|5
1735271730000|2024-12-27 03:55:30|2305.33|2293.83|2304.39|2292.89|2305.33|2293.83|2304.39|2292.89|11
1735271740000|2024-12-27 03:55:40|2304.28|2292.78|2303.09|2291.59|2304.28|2292.78|2303.03|2291.53|19
1735271750000|2024-12-27 03:55:50|2302.95|2291.45|2303.4|2291.9|2303.65|2292.15|2302.43|2290.93|22
1735271760000|2024-12-27 03:56:00|2303.52|2292.02|2302.13|2290.63|2303.52|2292.02|2302.13|2290.63|18
1735271770000|2024-12-27 03:56:10|2302.25|2290.75|2302.4|2290.9|2302.6|2291.1|2302.18|2290.68|19
1735271780000|2024-12-27 03:56:20|2302.53|2291.03|2302.14|2290.64|2302.8|2291.3|2302.14|2290.64|19
1735271790000|2024-12-27 03:56:30|2302.22|2290.72|2302.01|2290.51|2302.22|2290.72|2302|2290.5|23
1735271800000|2024-12-27 03:56:40|2302.09|2290.59|2302.04|2290.54|2302.22|2290.72|2302.03|2290.53|18
1735271810000|2024-12-27 03:56:50|2302.02|2290.52|2302.3|2290.8|2302.3|2290.8|2302.02|2290.52|15
1735271820000|2024-12-27 03:57:00|2302.23|2290.73|2302.3|2290.8|2302.3|2290.8|2302.23|2290.73|5
1735271890000|2024-12-27 03:58:10|2302.95|2291.45|2303.54|2292.04|2303.54|2292.04|2302.95|2291.45|6
1735271900000|2024-12-27 03:58:20|2303.55|2292.05|2303.59|2292.09|2303.6|2292.1|2303.52|2292.02|17
1735271910000|2024-12-27 03:58:30|2303.6|2292.1|2303.6|2292.1|2303.6|2292.1|2303.6|2292.1|1
1735271920000|2024-12-27 03:58:40|2303.59|2292.09|2302.64|2291.14|2303.59|2292.09|2302.4|2290.9|14
1735271930000|2024-12-27 03:58:50|2302.53|2291.03|2302.84|2291.34|2302.85|2291.35|2302.52|2291.02|16
1735271940000|2024-12-27 03:59:00|2302.7|2291.2|2302.12|2290.62|2302.77|2291.27|2301.96|2290.46|21
1735271950000|2024-12-27 03:59:10|2302.03|2290.53|2302.03|2290.53|2302.03|2290.53|2302.03|2290.53|1
1735271960000|2024-12-27 03:59:20|2302.04|2290.54|2302.1|2290.6|2302.1|2290.6|2302.03|2290.53|4
1735271970000|2024-12-27 03:59:30|2302.12|2290.62|2302.65|2291.15|2302.67|2291.17|2302.07|2290.57|19
1735271980000|2024-12-27 03:59:40|2302.67|2291.17|2302.65|2291.15|2302.67|2291.17|2302.65|2291.15|2
1735271990000|2024-12-27 03:59:50|2302.64|2291.14|2301.98|2290.48|2302.64|2291.14|2301.98|2290.48|16
1735272000000|2024-12-27 04:00:00|2301.99|2290.49|2301.84|2290.34|2302.28|2290.78|2301.81|2290.31|13
1735272010000|2024-12-27 04:00:10|2301.85|2290.35|2301.97|2290.47|2302.1|2290.6|2301.84|2290.34|17
1735272020000|2024-12-27 04:00:20|2301.95|2290.45|2302.55|2291.05|2302.67|2291.17|2301.95|2290.45|25
1735272030000|2024-12-27 04:00:30|2302.61|2291.11|2302.67|2291.17|2302.67|2291.17|2302.32|2290.82|11
1735272050000|2024-12-27 04:00:50|2302.77|2291.27|2303.6|2292.1|2303.6|2292.1|2302.77|2291.27|5
1735272060000|2024-12-27 04:01:00|2303.67|2292.17|2304.46|2292.96|2304.46|2292.96|2303.67|2292.17|4
1735272070000|2024-12-27 04:01:10|2305.64|2294.14|2306.65|2295.15|2306.65|2295.15|2305.64|2294.14|3
1735272080000|2024-12-27 04:01:20|2306.97|2295.47|2307.29|2295.79|2307.29|2295.79|2306.97|2295.47|2
1735272100000|2024-12-27 04:01:40|2307.1|2295.6|2306.07|2294.57|2307.23|2295.73|2305.77|2294.27|16
1735272110000|2024-12-27 04:01:50|2305.95|2294.45|2304.38|2292.88|2305.95|2294.45|2304.21|2292.71|28
1735272120000|2024-12-27 04:02:00|2304.6|2293.1|2304.85|2293.35|2305.7|2294.2|2304.37|2292.87|29
1735272130000|2024-12-27 04:02:10|2304.91|2293.41|2303.88|2292.38|2304.91|2293.41|2302.91|2291.41|25
1735272140000|2024-12-27 04:02:20|2303.61|2292.11|2303.71|2292.21|2303.72|2292.22|2303.61|2292.11|10
1735272150000|2024-12-27 04:02:30|2303.78|2292.28|2303.88|2292.38|2303.88|2292.38|2303.78|2292.28|2
1735272160000|2024-12-27 04:02:40|2303.81|2292.31|2303.5|2292|2303.81|2292.31|2302.93|2291.43|26
1735272170000|2024-12-27 04:02:50|2303.54|2292.04|2303.53|2292.03|2303.58|2292.08|2303.46|2291.96|9
1735272180000|2024-12-27 04:03:00|2303.54|2292.04|2303.88|2292.38|2303.88|2292.38|2303.54|2292.04|4
1735272190000|2024-12-27 04:03:10|2304.48|2292.98|2304.48|2292.98|2304.48|2292.98|2304.48|2292.98|1
1735272210000|2024-12-27 04:03:30|2304.46|2292.96|2304.18|2292.68|2304.46|2292.96|2304.18|2292.68|5
1735272220000|2024-12-27 04:03:40|2303.91|2292.41|2304.03|2292.53|2304.4|2292.9|2303.91|2292.41|18
1735272230000|2024-12-27 04:03:50|2303.92|2292.42|2304.89|2293.39|2304.89|2293.39|2303.92|2292.42|9
1735272270000|2024-12-27 04:04:30|2305.02|2293.52|2305.99|2294.49|2305.99|2294.49|2305.02|2293.52|4
1735272280000|2024-12-27 04:04:40|2306.07|2294.57|2306.84|2295.34|2307.16|2295.66|2306.07|2294.57|7
1735272290000|2024-12-27 04:04:50|2306.59|2295.09|2306.36|2294.86|2306.59|2295.09|2306.28|2294.78|18
1735272300000|2024-12-27 04:05:00|2306.47|2294.97|2305.93|2294.43|2306.49|2294.99|2305.76|2294.26|15
1735272310000|2024-12-27 04:05:10|2305.96|2294.46|2306.02|2294.52|2306.02|2294.52|2305.96|2294.46|5
1735272320000|2024-12-27 04:05:20|2306|2294.5|2306.02|2294.52|2306.02|2294.52|2306|2294.5|2
1735272330000|2024-12-27 04:05:30|2306.41|2294.91|2306.8|2295.3|2306.8|2295.3|2306.41|2294.91|2
1735272340000|2024-12-27 04:05:40|2306.66|2295.16|2306.8|2295.3|2306.8|2295.3|2306.66|2295.16|7
1735272400000|2024-12-27 04:06:40|2306.93|2295.43|2307.91|2296.41|2307.91|2296.41|2306.93|2295.43|2
1735272410000|2024-12-27 04:06:50|2307.95|2296.45|2308.74|2297.24|2308.74|2297.24|2307.95|2296.45|2
1735272420000|2024-12-27 04:07:00|2308.81|2297.31|2309.82|2298.32|2309.82|2298.32|2308.81|2297.31|4
1735272430000|2024-12-27 04:07:10|2310.32|2298.82|2310.82|2299.32|2310.82|2299.32|2310.32|2298.82|2
1735272440000|2024-12-27 04:07:20|2310.85|2299.35|2310.9|2299.4|2310.9|2299.4|2310.85|2299.35|4
1735272450000|2024-12-27 04:07:30|2311.92|2300.42|2311.92|2300.42|2311.92|2300.42|2311.92|2300.42|1
1735272460000|2024-12-27 04:07:40|2311.62|2300.12|2311.5|2300|2311.62|2300.12|2310.79|2299.29|22
1735272470000|2024-12-27 04:07:50|2311.52|2300.02|2311.4|2299.9|2311.7|2300.2|2311.34|2299.84|26
1735272480000|2024-12-27 04:08:00|2311.28|2299.78|2309.94|2298.44|2311.4|2299.9|2309.69|2298.19|28
1735272490000|2024-12-27 04:08:10|2309.97|2298.47|2310.16|2298.66|2310.16|2298.66|2309.97|2298.47|8
1735272500000|2024-12-27 04:08:20|2310.06|2298.56|2309.58|2298.08|2310.06|2298.56|2309.58|2298.08|15
1735272510000|2024-12-27 04:08:30|2309.71|2298.21|2309.38|2297.88|2309.71|2298.21|2309.26|2297.76|22
1735272520000|2024-12-27 04:08:40|2309.26|2297.76|2309.31|2297.81|2309.78|2298.28|2309.19|2297.69|20
1735272530000|2024-12-27 04:08:50|2309.43|2297.93|2309.22|2297.72|2309.66|2298.16|2308.91|2297.41|18
1735272540000|2024-12-27 04:09:00|2309.33|2297.83|2309.58|2298.08|2309.58|2298.08|2309.28|2297.78|17
1735272550000|2024-12-27 04:09:10|2309.69|2298.19|2311.53|2300.03|2311.77|2300.27|2309.69|2298.19|8
1735272560000|2024-12-27 04:09:20|2311.47|2299.97|2311.53|2300.03|2311.64|2300.14|2311.32|2299.82|20
1735272570000|2024-12-27 04:09:30|2311.47|2299.97|2311.61|2300.11|2311.69|2300.19|2311.35|2299.85|16
1735272580000|2024-12-27 04:09:40|2311.54|2300.04|2311.77|2300.27|2311.77|2300.27|2311.54|2300.04|12
1735272600000|2024-12-27 04:10:00|2311.83|2300.33|2311.83|2300.33|2311.83|2300.33|2311.83|2300.33|1
1735272610000|2024-12-27 04:10:10|2312.25|2300.75|2313.7|2302.2|2313.7|2302.2|2312.25|2300.75|12
1735272640000|2024-12-27 04:10:40|2314.75|2303.25|2314.75|2303.25|2314.75|2303.25|2314.75|2303.25|1
1735272650000|2024-12-27 04:10:50|2313.3|2301.8|2311.94|2300.44|2313.3|2301.8|2311.94|2300.44|3
1735272660000|2024-12-27 04:11:00|2311.7|2300.2|2311.51|2300.01|2311.7|2300.2|2310.25|2298.75|24
1735272670000|2024-12-27 04:11:10|2311.58|2300.08|2311.65|2300.15|2311.65|2300.15|2311.58|2300.08|6
1735272680000|2024-12-27 04:11:20|2311.92|2300.42|2311.92|2300.42|2311.92|2300.42|2311.92|2300.42|1
1735272690000|2024-12-27 04:11:30|2312.13|2300.63|2313.48|2301.98|2313.48|2301.98|2312.13|2300.63|3
1735272720000|2024-12-27 04:12:00|2313.17|2301.67|2312.76|2301.26|2313.17|2301.67|2312.09|2300.59|15
1735272730000|2024-12-27 04:12:10|2312.64|2301.14|2312.05|2300.55|2312.83|2301.33|2312.05|2300.55|11
1735272740000|2024-12-27 04:12:20|2312.04|2300.54|2312.45|2300.95|2312.45|2300.95|2312.04|2300.54|3
1735272770000|2024-12-27 04:12:50|2312.31|2300.81|2312.03|2300.53|2312.31|2300.81|2312.02|2300.52|5
1735272780000|2024-12-27 04:13:00|2312.05|2300.55|2312.44|2300.94|2312.44|2300.94|2311.99|2300.49|12
1735272790000|2024-12-27 04:13:10|2312.35|2300.85|2311.7|2300.2|2312.45|2300.95|2311.7|2300.2|19
1735272800000|2024-12-27 04:13:20|2311.65|2300.15|2311.65|2300.15|2311.65|2300.15|2311.65|2300.15|1
1735272990000|2024-12-27 04:16:30|2310.56|2299.06|2309.49|2297.99|2310.56|2299.06|2309.49|2297.99|2
1735273000000|2024-12-27 04:16:40|2309.48|2297.98|2309.48|2297.98|2309.48|2297.98|2309.48|2297.98|1
1735273010000|2024-12-27 04:16:50|2309.47|2297.97|2308.54|2297.04|2309.47|2297.97|2308.27|2296.77|12
1735273020000|2024-12-27 04:17:00|2308.55|2297.05|2308.04|2296.54|2308.84|2297.34|2307.78|2296.28|25
1735273030000|2024-12-27 04:17:10|2308.48|2296.98|2308.48|2296.98|2308.48|2296.98|2308.4|2296.9|3
1735273040000|2024-12-27 04:17:20|2308.78|2297.28|2311.12|2299.62|2311.12|2299.62|2308.78|2297.28|4
1735273050000|2024-12-27 04:17:30|2311.08|2299.58|2310.98|2299.48|2311.08|2299.58|2310.54|2299.04|11
1735273060000|2024-12-27 04:17:40|2310.99|2299.49|2311.05|2299.55|2311.05|2299.55|2310.92|2299.42|4
1735273080000|2024-12-27 04:18:00|2311|2299.5|2310.82|2299.32|2311.01|2299.51|2310.55|2299.05|21
1735273090000|2024-12-27 04:18:10|2310.95|2299.45|2311.05|2299.55|2311.05|2299.55|2310.95|2299.45|3
1735273110000|2024-12-27 04:18:30|2311.2|2299.7|2311.45|2299.95|2311.45|2299.95|2311.2|2299.7|4
1735273120000|2024-12-27 04:18:40|2311.56|2300.06|2311.56|2300.06|2311.56|2300.06|2311.56|2300.06|1
1735273130000|2024-12-27 04:18:50|2311.61|2300.11|2310.71|2299.21|2311.66|2300.16|2310.64|2299.14|15
1735273140000|2024-12-27 04:19:00|2310.6|2299.1|2309.01|2297.51|2310.78|2299.28|2308.54|2297.04|32
1735273150000|2024-12-27 04:19:10|2308.75|2297.25|2308.87|2297.37|2309.15|2297.65|2308.75|2297.25|25
1735273160000|2024-12-27 04:19:20|2308.76|2297.26|2310.09|2298.59|2310.09|2298.59|2308.76|2297.26|8
1735273170000|2024-12-27 04:19:30|2310.54|2299.04|2311|2299.5|2311|2299.5|2310.54|2299.04|2
1735273190000|2024-12-27 04:19:50|2312.25|2300.75|2313.16|2301.66|2313.16|2301.66|2312.25|2300.75|10
1735273200000|2024-12-27 04:20:00|2312.88|2301.38|2314.92|2303.42|2315.23|2303.73|2312.85|2301.35|13
1735273210000|2024-12-27 04:20:10|2315.03|2303.53|2315.32|2303.82|2315.32|2303.82|2315.03|2303.53|11
1735273220000|2024-12-27 04:20:20|2315.71|2304.21|2318.52|2307.02|2318.52|2307.02|2315.71|2304.21|8
1735273240000|2024-12-27 04:20:40|2318.89|2307.39|2319.25|2307.75|2319.25|2307.75|2318.89|2307.39|2
1735273250000|2024-12-27 04:20:50|2320.08|2308.58|2319.98|2308.48|2320.12|2308.62|2319.86|2308.36|10
1735273260000|2024-12-27 04:21:00|2320|2308.5|2319.85|2308.35|2320.22|2308.72|2319.41|2307.91|26
1735273270000|2024-12-27 04:21:10|2319.76|2308.26|2319.19|2307.69|2320|2308.5|2319.19|2307.69|31
1735273280000|2024-12-27 04:21:20|2319.16|2307.66|2318.26|2306.76|2319.16|2307.66|2317.98|2306.48|22
1735273290000|2024-12-27 04:21:30|2318.17|2306.67|2318.49|2306.99|2318.5|2307|2318.14|2306.64|20
1735273300000|2024-12-27 04:21:40|2317.98|2306.48|2318.23|2306.73|2318.52|2307.02|2317.98|2306.48|10
1735273310000|2024-12-27 04:21:50|2318.24|2306.74|2318.63|2307.13|2318.63|2307.13|2318.23|2306.73|14
1735273320000|2024-12-27 04:22:00|2318.6|2307.1|2317.72|2306.22|2318.62|2307.12|2317.7|2306.2|23
1735273330000|2024-12-27 04:22:10|2317.93|2306.43|2317.72|2306.22|2318.44|2306.94|2317.43|2305.93|25
1735273340000|2024-12-27 04:22:20|2317.68|2306.18|2317.97|2306.47|2317.97|2306.47|2317.54|2306.04|6
1735273370000|2024-12-27 04:22:50|2317.65|2306.15|2317.77|2306.27|2317.93|2306.43|2317.62|2306.12|22
1735273380000|2024-12-27 04:23:00|2317.65|2306.15|2317.77|2306.27|2317.83|2306.33|2317.48|2305.98|29
1735273390000|2024-12-27 04:23:10|2317.8|2306.3|2317.42|2305.92|2317.8|2306.3|2317.42|2305.92|15
1735273400000|2024-12-27 04:23:20|2317.4|2305.9|2316.73|2305.23|2317.41|2305.91|2316.69|2305.19|17
1735273410000|2024-12-27 04:23:30|2316.69|2305.19|2316.34|2304.84|2316.88|2305.38|2316.1|2304.6|28
1735273420000|2024-12-27 04:23:40|2316.43|2304.93|2316.71|2305.21|2316.94|2305.44|2316.33|2304.83|13
1735273430000|2024-12-27 04:23:50|2316.72|2305.22|2316.69|2305.19|2316.72|2305.22|2316.69|2305.19|8
1735273440000|2024-12-27 04:24:00|2316.18|2304.68|2314.74|2303.24|2316.32|2304.82|2314.74|2303.24|18
1735273450000|2024-12-27 04:24:10|2314.15|2302.65|2311.84|2300.34|2314.26|2302.76|2311.84|2300.34|15
1735273460000|2024-12-27 04:24:20|2312.22|2300.72|2312.36|2300.86|2312.42|2300.92|2311.84|2300.34|19
1735273470000|2024-12-27 04:24:30|2312.3|2300.8|2313.45|2301.95|2313.48|2301.98|2312.3|2300.8|26
1735273480000|2024-12-27 04:24:40|2313.41|2301.91|2313.3|2301.8|2313.49|2301.99|2313.3|2301.8|9
1735273490000|2024-12-27 04:24:50|2312.91|2301.41|2313.16|2301.66|2313.34|2301.84|2312.91|2301.41|13
1735273500000|2024-12-27 04:25:00|2313.15|2301.65|2312.92|2301.42|2313.49|2301.99|2312.92|2301.42|26
1735273510000|2024-12-27 04:25:10|2312.93|2301.43|2313.39|2301.89|2313.39|2301.89|2312.91|2301.41|17
1735273520000|2024-12-27 04:25:20|2313.49|2301.99|2313.49|2301.99|2313.49|2301.99|2313.49|2301.99|1
1735273530000|2024-12-27 04:25:30|2313.38|2301.88|2313.38|2301.88|2313.38|2301.88|2313.38|2301.88|1
1735273540000|2024-12-27 04:25:40|2313.12|2301.62|2313.03|2301.53|2313.13|2301.63|2312.77|2301.27|22
1735273550000|2024-12-27 04:25:50|2312.92|2301.42|2312.89|2301.39|2313.31|2301.81|2312.89|2301.39|26
1735273560000|2024-12-27 04:26:00|2312.78|2301.28|2312.6|2301.1|2313.02|2301.52|2312.6|2301.1|19
1735273570000|2024-12-27 04:26:10|2312.61|2301.11|2312.58|2301.08|2312.87|2301.37|2312.58|2301.08|16
1735273580000|2024-12-27 04:26:20|2312.5|2301|2311.65|2300.15|2312.5|2301|2311.3|2299.8|19
1735273590000|2024-12-27 04:26:30|2311.55|2300.05|2311.29|2299.79|2311.65|2300.15|2311.29|2299.79|12
1735273600000|2024-12-27 04:26:40|2310.82|2299.32|2310.82|2299.32|2311.05|2299.55|2310.8|2299.3|16
1735273610000|2024-12-27 04:26:50|2310.83|2299.33|2309.93|2298.43|2310.83|2299.33|2309.93|2298.43|18
1735273620000|2024-12-27 04:27:00|2309.94|2298.44|2310.67|2299.17|2310.9|2299.4|2309.92|2298.42|25
1735273630000|2024-12-27 04:27:10|2310.7|2299.2|2310.54|2299.04|2310.71|2299.21|2310.54|2299.04|14
1735273640000|2024-12-27 04:27:20|2310.53|2299.03|2311|2299.5|2311|2299.5|2310.53|2299.03|7
1735273650000|2024-12-27 04:27:30|2310.94|2299.44|2310.93|2299.43|2310.98|2299.48|2310.58|2299.08|18
1735273660000|2024-12-27 04:27:40|2310.79|2299.29|2311|2299.5|2311|2299.5|2310.68|2299.18|21
1735273690000|2024-12-27 04:28:10|2311.44|2299.94|2311.88|2300.38|2311.88|2300.38|2311.44|2299.94|2
1735273770000|2024-12-27 04:29:30|2311.81|2300.31|2311.11|2299.61|2311.81|2300.31|2310.82|2299.32|18
1735273780000|2024-12-27 04:29:40|2311.23|2299.73|2310.91|2299.41|2311.46|2299.96|2310.86|2299.36|17
1735273790000|2024-12-27 04:29:50|2310.86|2299.36|2310.43|2298.93|2310.86|2299.36|2310.43|2298.93|12
1735273800000|2024-12-27 04:30:00|2310.41|2298.91|2310.78|2299.28|2310.94|2299.44|2309.7|2298.2|15
1735273810000|2024-12-27 04:30:10|2310.9|2299.4|2311.62|2300.12|2311.62|2300.12|2310.9|2299.4|4
1735273820000|2024-12-27 04:30:20|2311.61|2300.11|2311.62|2300.12|2311.62|2300.12|2311.5|2300|4
1735273840000|2024-12-27 04:30:40|2311.34|2299.84|2311.08|2299.58|2311.46|2299.96|2311.08|2299.58|16
1735273850000|2024-12-27 04:30:50|2311.19|2299.69|2310.63|2299.13|2311.38|2299.88|2310.63|2299.13|21
1735273860000|2024-12-27 04:31:00|2310.43|2298.93|2309.96|2298.46|2310.46|2298.96|2309.94|2298.44|21
1735273870000|2024-12-27 04:31:10|2309.87|2298.37|2309.47|2297.97|2309.99|2298.49|2309.47|2297.97|10
1735273880000|2024-12-27 04:31:20|2309.46|2297.96|2308.98|2297.48|2309.46|2297.96|2308.55|2297.05|13
1735273890000|2024-12-27 04:31:30|2308.97|2297.47|2308.81|2297.31|2308.99|2297.49|2308.59|2297.09|16
1735273900000|2024-12-27 04:31:40|2308.83|2297.33|2308.66|2297.16|2308.83|2297.33|2308.66|2297.16|5
1735273910000|2024-12-27 04:31:50|2308.45|2296.95|2308.52|2297.02|2308.59|2297.09|2308.45|2296.95|7
1735273920000|2024-12-27 04:32:00|2308.75|2297.25|2308.85|2297.35|2309.08|2297.58|2308.75|2297.25|5
1735273930000|2024-12-27 04:32:10|2308.88|2297.38|2308.37|2296.87|2309.03|2297.53|2308.34|2296.84|23
1735273940000|2024-12-27 04:32:20|2308.43|2296.93|2307.97|2296.47|2308.43|2296.93|2307.97|2296.47|12
1735273950000|2024-12-27 04:32:30|2308|2296.5|2307.82|2296.32|2308.04|2296.54|2307.82|2296.32|13
1735273960000|2024-12-27 04:32:40|2307.81|2296.31|2307.79|2296.29|2307.81|2296.31|2307.79|2296.29|5
1735273970000|2024-12-27 04:32:50|2307.81|2296.31|2307.78|2296.28|2307.97|2296.47|2307.78|2296.28|7
1735273980000|2024-12-27 04:33:00|2307.76|2296.26|2307.74|2296.24|2307.76|2296.26|2307.74|2296.24|3
1735273990000|2024-12-27 04:33:10|2307.73|2296.23|2308.1|2296.6|2308.1|2296.6|2307.73|2296.23|4
1735274000000|2024-12-27 04:33:20|2308.14|2296.64|2307.56|2296.06|2308.14|2296.64|2307.56|2296.06|11
1735274010000|2024-12-27 04:33:30|2307.59|2296.09|2307.48|2295.98|2307.59|2296.09|2307.48|2295.98|14
1735274020000|2024-12-27 04:33:40|2307.49|2295.99|2307.46|2295.96|2307.52|2296.02|2307.46|2295.96|7
1735274030000|2024-12-27 04:33:50|2307.45|2295.95|2307.48|2295.98|2307.48|2295.98|2307.44|2295.94|6
1735274040000|2024-12-27 04:34:00|2307.46|2295.96|2307.43|2295.93|2307.67|2296.17|2307.43|2295.93|14
1735274050000|2024-12-27 04:34:10|2307.42|2295.92|2306.46|2294.96|2307.42|2295.92|2306.46|2294.96|6
1735274060000|2024-12-27 04:34:20|2306.45|2294.95|2306.45|2294.95|2306.57|2295.07|2306.45|2294.95|6
1735274070000|2024-12-27 04:34:30|2306.44|2294.94|2305.38|2293.88|2306.44|2294.94|2305.38|2293.88|8
1735274080000|2024-12-27 04:34:40|2305.39|2293.89|2306.58|2295.08|2306.78|2295.28|2305.39|2293.89|15
1735274090000|2024-12-27 04:34:50|2306.59|2295.09|2306.67|2295.17|2306.84|2295.34|2306.59|2295.09|12
1735274100000|2024-12-27 04:35:00|2306.65|2295.15|2305.73|2294.23|2306.73|2295.23|2305.62|2294.12|16
1735274110000|2024-12-27 04:35:10|2305.51|2294.01|2304.94|2293.44|2305.71|2294.21|2304.79|2293.29|15
1735274120000|2024-12-27 04:35:20|2304.93|2293.43|2304.42|2292.92|2305.57|2294.07|2304.23|2292.73|15
1735274130000|2024-12-27 04:35:30|2304.41|2292.91|2304.23|2292.73|2304.41|2292.91|2303.77|2292.27|16
1735274140000|2024-12-27 04:35:40|2304.11|2292.61|2302.77|2291.27|2304.23|2292.73|2302.59|2291.09|24
1735274150000|2024-12-27 04:35:50|2302.75|2291.25|2302.3|2290.8|2302.75|2291.25|2302.3|2290.8|17
1735274160000|2024-12-27 04:36:00|2302.29|2290.79|2302.24|2290.74|2302.29|2290.79|2302.24|2290.74|4
1735274170000|2024-12-27 04:36:10|2301.04|2289.54|2300.04|2288.54|2301.04|2289.54|2300.01|2288.51|4
1735274180000|2024-12-27 04:36:20|2299.81|2288.31|2299.72|2288.22|2300.14|2288.64|2299.21|2287.71|23
1735274190000|2024-12-27 04:36:30|2299.19|2287.69|2297.93|2286.43|2299.19|2287.69|2297.64|2286.14|22
1735274200000|2024-12-27 04:36:40|2298.13|2286.63|2297.64|2286.14|2298.33|2286.83|2297.64|2286.14|25
1735274250000|2024-12-27 04:37:30|2297.93|2286.43|2299.76|2288.26|2299.76|2288.26|2297.93|2286.43|6
1735274260000|2024-12-27 04:37:40|2299.83|2288.33|2301.18|2289.68|2301.18|2289.68|2299.83|2288.33|5
1735274270000|2024-12-27 04:37:50|2301.06|2289.56|2301.09|2289.59|2301.14|2289.64|2300.95|2289.45|10
1735274280000|2024-12-27 04:38:00|2300.98|2289.48|2301.18|2289.68|2301.18|2289.68|2300.72|2289.22|16
1735274290000|2024-12-27 04:38:10|2301.43|2289.93|2301.68|2290.18|2301.68|2290.18|2301.43|2289.93|2
1735274300000|2024-12-27 04:38:20|2301.96|2290.46|2302.87|2291.37|2302.87|2291.37|2301.96|2290.46|3
1735274310000|2024-12-27 04:38:30|2303.07|2291.57|2304.46|2292.96|2304.46|2292.96|2303.07|2291.57|3
1735274320000|2024-12-27 04:38:40|2304.51|2293.01|2306.51|2295.01|2306.51|2295.01|2304.51|2293.01|10
1735274330000|2024-12-27 04:38:50|2306.31|2294.81|2306.51|2295.01|2306.51|2295.01|2306.31|2294.81|7
1735274340000|2024-12-27 04:39:00|2306.96|2295.46|2307.4|2295.9|2307.4|2295.9|2306.96|2295.46|2
1735274360000|2024-12-27 04:39:20|2307.62|2296.12|2307.85|2296.35|2307.85|2296.35|2307.62|2296.12|2
1735274390000|2024-12-27 04:39:50|2307.66|2296.16|2307.71|2296.21|2307.74|2296.24|2307.45|2295.95|17
1735274400000|2024-12-27 04:40:00|2307.7|2296.2|2304.87|2293.37|2307.7|2296.2|2304.87|2293.37|32
1735274410000|2024-12-27 04:40:10|2304.97|2293.47|2303.43|2291.93|2305.13|2293.63|2303.39|2291.89|37
1735274420000|2024-12-27 04:40:20|2303.4|2291.9|2303.19|2291.69|2303.4|2291.9|2302.84|2291.34|17
1735274430000|2024-12-27 04:40:30|2303.1|2291.6|2300.29|2288.79|2303.1|2291.6|2300.23|2288.73|32
1735274440000|2024-12-27 04:40:40|2300.3|2288.8|2301.03|2289.53|2301.03|2289.53|2300.22|2288.72|24
1735274450000|2024-12-27 04:40:50|2300.96|2289.46|2300.47|2288.97|2300.96|2289.46|2300.09|2288.59|25
1735274460000|2024-12-27 04:41:00|2300.65|2289.15|2300.42|2288.92|2300.65|2289.15|2299.91|2288.41|17
1735274470000|2024-12-27 04:41:10|2300.44|2288.94|2299.54|2288.04|2300.65|2289.15|2299.01|2287.51|25
1735274480000|2024-12-27 04:41:20|2299.56|2288.06|2299.79|2288.29|2299.98|2288.48|2299.56|2288.06|16
1735274490000|2024-12-27 04:41:30|2299.67|2288.17|2299.26|2287.76|2299.93|2288.43|2299.23|2287.73|22
1735274500000|2024-12-27 04:41:40|2299.38|2287.88|2299.59|2288.09|2299.59|2288.09|2298.83|2287.33|19
1735274510000|2024-12-27 04:41:50|2299.55|2288.05|2299.59|2288.09|2299.59|2288.09|2299.51|2288.01|6
1735274530000|2024-12-27 04:42:10|2299.34|2287.84|2299.08|2287.58|2299.4|2287.9|2298.92|2287.42|21
1735274540000|2024-12-27 04:42:20|2299.07|2287.57|2298.78|2287.28|2299.46|2287.96|2298.71|2287.21|27
1735274550000|2024-12-27 04:42:30|2298.84|2287.34|2297.86|2286.36|2299.13|2287.63|2297.72|2286.22|24
1735274560000|2024-12-27 04:42:40|2297.84|2286.34|2297.64|2286.14|2297.9|2286.4|2297.64|2286.14|12
1735274570000|2024-12-27 04:42:50|2297.68|2286.18|2297.64|2286.14|2297.68|2286.18|2297.64|2286.14|6
1735274810000|2024-12-27 04:46:50|2296.41|2284.91|2295.19|2283.69|2296.41|2284.91|2295.19|2283.69|4
1735274830000|2024-12-27 04:47:10|2294.87|2283.37|2295.19|2283.69|2295.19|2283.69|2294.68|2283.18|6
1735274840000|2024-12-27 04:47:20|2295.07|2283.57|2295.19|2283.69|2295.19|2283.69|2295.07|2283.57|3
1735274850000|2024-12-27 04:47:30|2295.07|2283.57|2295.19|2283.69|2295.19|2283.69|2295.07|2283.57|4
1735274870000|2024-12-27 04:47:50|2294.91|2283.41|2295.19|2283.69|2295.19|2283.69|2294.91|2283.41|16
1735274880000|2024-12-27 04:48:00|2295.17|2283.67|2294.33|2282.83|2295.19|2283.69|2294.33|2282.83|20
1735274890000|2024-12-27 04:48:10|2294.35|2282.85|2294.78|2283.28|2294.78|2283.28|2294.27|2282.77|30
1735274900000|2024-12-27 04:48:20|2294.79|2283.29|2294.85|2283.35|2294.85|2283.35|2294.79|2283.29|4
1735274910000|2024-12-27 04:48:30|2294.8|2283.3|2294.28|2282.78|2294.81|2283.31|2294|2282.5|21
1735274920000|2024-12-27 04:48:40|2294.69|2283.19|2294.44|2282.94|2294.69|2283.19|2294.16|2282.66|28
1735274930000|2024-12-27 04:48:50|2294.33|2282.83|2294.06|2282.56|2294.49|2282.99|2293.99|2282.49|20
1735274940000|2024-12-27 04:49:00|2294.17|2282.67|2294.31|2282.81|2294.68|2283.18|2294.17|2282.67|23
1735274950000|2024-12-27 04:49:10|2294.29|2282.79|2293.83|2282.33|2294.29|2282.79|2293.83|2282.33|20
1735274960000|2024-12-27 04:49:20|2293.95|2282.45|2293.88|2282.38|2294.76|2283.26|2293.83|2282.33|19
1735274970000|2024-12-27 04:49:30|2293.89|2282.39|2293.83|2282.33|2294.07|2282.57|2293.83|2282.33|15
1735274990000|2024-12-27 04:49:50|2293.62|2282.12|2293.41|2281.91|2293.62|2282.12|2293.41|2281.91|2
1735275020000|2024-12-27 04:50:20|2293.57|2282.07|2293.83|2282.33|2293.83|2282.33|2293.41|2281.91|14
1735275030000|2024-12-27 04:50:30|2293.65|2282.15|2293.83|2282.33|2293.83|2282.33|2293.65|2282.15|5
1735275070000|2024-12-27 04:51:10|2293.71|2282.21|2293.75|2282.25|2293.75|2282.25|2293.71|2282.21|2
1735275080000|2024-12-27 04:51:20|2293.83|2282.33|2293.41|2281.91|2293.83|2282.33|2293.41|2281.91|10
1735275290000|2024-12-27 04:54:50|2292.75|2281.25|2291.74|2280.24|2292.75|2281.25|2291.74|2280.24|3
1735275300000|2024-12-27 04:55:00|2291.28|2279.78|2290.81|2279.31|2291.28|2279.78|2290.81|2279.31|2
1735275310000|2024-12-27 04:55:10|2289.97|2278.47|2289.13|2277.63|2289.97|2278.47|2289.13|2277.63|2
1735275320000|2024-12-27 04:55:20|2288.67|2277.17|2286.57|2275.07|2288.67|2277.17|2286.57|2275.07|6
1735275330000|2024-12-27 04:55:30|2286.18|2274.68|2285.8|2274.3|2286.18|2274.68|2285.8|2274.3|2
1735275360000|2024-12-27 04:56:00|2286.57|2275.07|2287.49|2275.99|2287.49|2275.99|2286.57|2275.07|3
1735275370000|2024-12-27 04:56:10|2287.85|2276.35|2288.86|2277.36|2288.86|2277.36|2287.85|2276.35|4
1735275380000|2024-12-27 04:56:20|2288.91|2277.41|2290.55|2279.05|2290.55|2279.05|2288.91|2277.41|5
1735275390000|2024-12-27 04:56:30|2290.44|2278.94|2289.36|2277.86|2290.44|2278.94|2289.36|2277.86|23
1735275400000|2024-12-27 04:56:40|2289.58|2278.08|2288.76|2277.26|2289.67|2278.17|2288.68|2277.18|28
1735275410000|2024-12-27 04:56:50|2288.66|2277.16|2288.47|2276.97|2288.97|2277.47|2288.13|2276.63|25
1735275420000|2024-12-27 04:57:00|2288.48|2276.98|2287.31|2275.81|2288.83|2277.33|2286.87|2275.37|34
1735275430000|2024-12-27 04:57:10|2287.12|2275.62|2286.67|2275.17|2287.33|2275.83|2286.67|2275.17|19
1735275440000|2024-12-27 04:57:20|2286.79|2275.29|2286.39|2274.89|2286.91|2275.41|2286.36|2274.86|25
1735275450000|2024-12-27 04:57:30|2286.38|2274.88|2282.92|2271.42|2286.52|2275.02|2282.84|2271.34|20
1735275460000|2024-12-27 04:57:40|2282.91|2271.41|2282.87|2271.37|2282.92|2271.42|2282.87|2271.37|9
1735275470000|2024-12-27 04:57:50|2282.92|2271.42|2282.82|2271.32|2282.92|2271.42|2282.82|2271.32|5
1735275610000|2024-12-27 05:00:10|2284.13|2272.63|2285.5|2274|2285.5|2274|2284.13|2272.63|14
1735275620000|2024-12-27 05:00:20|2285.49|2273.99|2285.5|2274|2285.5|2274|2285.44|2273.94|6
1735275630000|2024-12-27 05:00:30|2286.44|2274.94|2287.31|2275.81|2287.31|2275.81|2286.44|2274.94|6
1735275640000|2024-12-27 05:00:40|2287.3|2275.8|2287.38|2275.88|2287.38|2275.88|2287.29|2275.79|13
1735275650000|2024-12-27 05:00:50|2287.32|2275.82|2287.37|2275.87|2287.38|2275.88|2287.32|2275.82|3
1735275660000|2024-12-27 05:01:00|2286.75|2275.25|2287.78|2276.28|2287.78|2276.28|2286.75|2275.25|23
1735275670000|2024-12-27 05:01:10|2287.87|2276.37|2287.87|2276.37|2287.87|2276.37|2287.78|2276.28|5
1735275680000|2024-12-27 05:01:20|2287.78|2276.28|2287.87|2276.37|2287.87|2276.37|2287.78|2276.28|4
1735275710000|2024-12-27 05:01:50|2287.84|2276.34|2287.87|2276.37|2287.87|2276.37|2287.84|2276.34|7
1735275720000|2024-12-27 05:02:00|2287.84|2276.34|2287.26|2275.76|2287.84|2276.34|2287.04|2275.54|14
1735275730000|2024-12-27 05:02:10|2287.22|2275.72|2287.19|2275.69|2287.87|2276.37|2287|2275.5|28
1735275740000|2024-12-27 05:02:20|2287.21|2275.71|2286.81|2275.31|2287.51|2276.01|2286.59|2275.09|23
1735275750000|2024-12-27 05:02:30|2286.82|2275.32|2287.18|2275.68|2287.29|2275.79|2286.82|2275.32|20
1735275760000|2024-12-27 05:02:40|2287.08|2275.58|2286.66|2275.16|2287.22|2275.72|2286.66|2275.16|20
1735275770000|2024-12-27 05:02:50|2286.77|2275.27|2286.76|2275.26|2287.34|2275.84|2286.65|2275.15|27
1735275780000|2024-12-27 05:03:00|2286.74|2275.24|2286.81|2275.31|2287.12|2275.62|2286.69|2275.19|16
1735275790000|2024-12-27 05:03:10|2286.7|2275.2|2287.36|2275.86|2287.48|2275.98|2286.69|2275.19|22
1735275800000|2024-12-27 05:03:20|2287.37|2275.87|2287.87|2276.37|2287.87|2276.37|2287.37|2275.87|8
1735275810000|2024-12-27 05:03:30|2287.69|2276.19|2287.21|2275.71|2287.69|2276.19|2287.09|2275.59|23
1735275820000|2024-12-27 05:03:40|2287.32|2275.82|2287.27|2275.77|2287.35|2275.85|2287.03|2275.53|25
1735275830000|2024-12-27 05:03:50|2287.28|2275.78|2287.09|2275.59|2287.28|2275.78|2286.95|2275.45|23
1735275840000|2024-12-27 05:04:00|2287.11|2275.61|2287.19|2275.69|2287.19|2275.69|2287.11|2275.61|9
1735275850000|2024-12-27 05:04:10|2287.18|2275.68|2286.58|2275.08|2287.19|2275.69|2286.37|2274.87|15
1735275860000|2024-12-27 05:04:20|2286.47|2274.97|2286.95|2275.45|2286.95|2275.45|2286.22|2274.72|14
1735275870000|2024-12-27 05:04:30|2286.92|2275.42|2286.95|2275.45|2286.95|2275.45|2286.92|2275.42|2
1735275880000|2024-12-27 05:04:40|2286.94|2275.44|2286.29|2274.79|2286.94|2275.44|2286.22|2274.72|18
1735275890000|2024-12-27 05:04:50|2286.34|2274.84|2286.63|2275.13|2286.63|2275.13|2285.86|2274.36|19
1735275900000|2024-12-27 05:05:00|2286.66|2275.16|2286.56|2275.06|2286.77|2275.27|2286.16|2274.66|24
1735275910000|2024-12-27 05:05:10|2286.55|2275.05|2286.66|2275.16|2286.77|2275.27|2286.17|2274.67|17
1735275920000|2024-12-27 05:05:20|2286.67|2275.17|2285.38|2273.88|2286.67|2275.17|2285.2|2273.7|23
1735275930000|2024-12-27 05:05:30|2285.31|2273.81|2285.21|2273.71|2285.76|2274.26|2285.19|2273.69|22
1735275940000|2024-12-27 05:05:40|2285.33|2273.83|2286.35|2274.85|2286.59|2275.09|2285.1|2273.6|27
1735275950000|2024-12-27 05:05:50|2286.32|2274.82|2286.08|2274.58|2286.38|2274.88|2286.08|2274.58|14
1735275960000|2024-12-27 05:06:00|2285.87|2274.37|2285.69|2274.19|2285.91|2274.41|2285.33|2273.83|30
1735275970000|2024-12-27 05:06:10|2285.75|2274.25|2286.3|2274.8|2286.62|2275.12|2285.4|2273.9|15
1735275980000|2024-12-27 05:06:20|2286.18|2274.68|2285.77|2274.27|2286.18|2274.68|2285.75|2274.25|10
1735275990000|2024-12-27 05:06:30|2285.76|2274.26|2285.75|2274.25|2285.76|2274.26|2285.75|2274.25|2
1735276000000|2024-12-27 05:06:40|2284.43|2272.93|2283.27|2271.77|2284.43|2272.93|2283.11|2271.61|5
1735276010000|2024-12-27 05:06:50|2283.37|2271.87|2283.37|2271.87|2283.37|2271.87|2282.9|2271.4|14
1735276020000|2024-12-27 05:07:00|2283.1|2271.6|2282.92|2271.42|2283.16|2271.66|2282.87|2271.37|16
1735276030000|2024-12-27 05:07:10|2282.89|2271.39|2282.85|2271.35|2282.89|2271.39|2282.82|2271.32|5
1735276040000|2024-12-27 05:07:20|2282.83|2271.33|2282.82|2271.32|2282.83|2271.33|2282.82|2271.32|6
1735276060000|2024-12-27 05:07:40|2283.44|2271.94|2282.91|2271.41|2283.9|2272.4|2282.91|2271.41|10
1735276070000|2024-12-27 05:07:50|2282.88|2271.38|2282.9|2271.4|2282.91|2271.41|2282.88|2271.38|11
1735276080000|2024-12-27 05:08:00|2282.89|2271.39|2282.98|2271.48|2282.98|2271.48|2282.89|2271.39|9
1735276090000|2024-12-27 05:08:10|2282.9|2271.4|2282.88|2271.38|2282.9|2271.4|2282.87|2271.37|10
1735276100000|2024-12-27 05:08:20|2282.85|2271.35|2282.82|2271.32|2282.85|2271.35|2282.82|2271.32|2
1735276140000|2024-12-27 05:09:00|2282.49|2270.99|2280.52|2269.02|2282.49|2270.99|2280.52|2269.02|3
1735276150000|2024-12-27 05:09:10|2280.49|2268.99|2279.44|2267.94|2280.49|2268.99|2279.44|2267.94|3
1735276160000|2024-12-27 05:09:20|2279.13|2267.63|2278.47|2266.97|2279.13|2267.63|2278.47|2266.97|3
1735276170000|2024-12-27 05:09:30|2278.13|2266.63|2276.33|2264.83|2278.13|2266.63|2275.77|2264.27|32
1735276180000|2024-12-27 05:09:40|2276.21|2264.71|2278.32|2266.82|2278.41|2266.91|2276.21|2264.71|35
1735276190000|2024-12-27 05:09:50|2278.26|2266.76|2278.5|2267|2278.72|2267.22|2278.01|2266.51|29
1735276200000|2024-12-27 05:10:00|2278.51|2267.01|2278.63|2267.13|2278.72|2267.22|2277.22|2265.72|35
1735276210000|2024-12-27 05:10:10|2278.61|2267.11|2277.87|2266.37|2278.91|2267.41|2277.59|2266.09|18
1735276220000|2024-12-27 05:10:20|2277.9|2266.4|2278.78|2267.28|2278.86|2267.36|2277.84|2266.34|30
1735276230000|2024-12-27 05:10:30|2278.84|2267.34|2279.44|2267.94|2279.44|2267.94|2278.65|2267.15|15
1735276260000|2024-12-27 05:11:00|2279.38|2267.88|2279.3|2267.8|2279.39|2267.89|2278.89|2267.39|24
1735276270000|2024-12-27 05:11:10|2279.19|2267.69|2278.87|2267.37|2279.3|2267.8|2278.87|2267.37|10
1735276310000|2024-12-27 05:11:50|2277.86|2266.36|2276.12|2264.62|2277.86|2266.36|2275.94|2264.44|13
1735276320000|2024-12-27 05:12:00|2276.18|2264.68|2276.58|2265.08|2276.74|2265.24|2276.06|2264.56|18
1735276330000|2024-12-27 05:12:10|2276.35|2264.85|2276.55|2265.05|2276.81|2265.31|2275.79|2264.29|21
1735276340000|2024-12-27 05:12:20|2276.64|2265.14|2276.46|2264.96|2276.72|2265.22|2276.3|2264.8|32
1735276350000|2024-12-27 05:12:30|2276.58|2265.08|2276.64|2265.14|2276.8|2265.3|2276.54|2265.04|23
1735276360000|2024-12-27 05:12:40|2276.3|2264.8|2276.54|2265.04|2276.72|2265.22|2276.3|2264.8|15
1735276370000|2024-12-27 05:12:50|2276.55|2265.05|2276.88|2265.38|2276.88|2265.38|2276.43|2264.93|18
1735276380000|2024-12-27 05:13:00|2276.62|2265.12|2275.53|2264.03|2276.71|2265.21|2275.36|2263.86|21
1735276390000|2024-12-27 05:13:10|2275.74|2264.24|2275.83|2264.33|2275.91|2264.41|2275.49|2263.99|28
1735276400000|2024-12-27 05:13:20|2275.76|2264.26|2275.52|2264.02|2275.83|2264.33|2275.17|2263.67|28
1735276410000|2024-12-27 05:13:30|2275.67|2264.17|2275.45|2263.95|2275.8|2264.3|2275.42|2263.92|32
1735276420000|2024-12-27 05:13:40|2275.5|2264|2275.42|2263.92|2275.63|2264.13|2274.95|2263.45|29
1735276430000|2024-12-27 05:13:50|2275.48|2263.98|2273.44|2261.94|2275.48|2263.98|2273.34|2261.84|27
1735276440000|2024-12-27 05:14:00|2273.21|2261.71|2274.28|2262.78|2274.46|2262.96|2273.2|2261.7|33
1735276450000|2024-12-27 05:14:10|2274|2262.5|2274.42|2262.92|2274.57|2263.07|2273.42|2261.92|30
1735276460000|2024-12-27 05:14:20|2274.26|2262.76|2273.13|2261.63|2274.38|2262.88|2273.1|2261.6|16
1735276470000|2024-12-27 05:14:30|2273.12|2261.62|2273.4|2261.9|2273.4|2261.9|2273.12|2261.62|6
1735276490000|2024-12-27 05:14:50|2273.26|2261.76|2273.4|2261.9|2273.4|2261.9|2273.25|2261.75|3
1735276500000|2024-12-27 05:15:00|2273.33|2261.83|2272.46|2260.96|2273.33|2261.83|2272.46|2260.96|7
1735276510000|2024-12-27 05:15:10|2272.55|2261.05|2272.46|2260.96|2272.64|2261.14|2272.46|2260.96|8
1735276520000|2024-12-27 05:15:20|2272.47|2260.97|2272.46|2260.96|2272.47|2260.97|2272.46|2260.96|2
1735276570000|2024-12-27 05:16:10|2271.69|2260.19|2271.63|2260.13|2271.69|2260.19|2271.63|2260.13|6
1735276580000|2024-12-27 05:16:20|2270.99|2259.49|2271.65|2260.15|2271.65|2260.15|2270.76|2259.26|17
1735276590000|2024-12-27 05:16:30|2271.63|2260.13|2271.75|2260.25|2271.75|2260.25|2271.63|2260.13|10
1735276600000|2024-12-27 05:16:40|2271.73|2260.23|2271.33|2259.83|2271.75|2260.25|2271.09|2259.59|20
1735276610000|2024-12-27 05:16:50|2271.35|2259.85|2270.68|2259.18|2271.35|2259.85|2270.68|2259.18|14
1735276620000|2024-12-27 05:17:00|2270.6|2259.1|2270.59|2259.09|2270.71|2259.21|2270.58|2259.08|13
1735276630000|2024-12-27 05:17:10|2270.66|2259.16|2270.36|2258.86|2270.66|2259.16|2270.36|2258.86|6
1735276640000|2024-12-27 05:17:20|2270.35|2258.85|2270.34|2258.84|2270.35|2258.85|2270.34|2258.84|2
1735276650000|2024-12-27 05:17:30|2270.35|2258.85|2270.35|2258.85|2270.35|2258.85|2270.34|2258.84|5
1735276660000|2024-12-27 05:17:40|2270.34|2258.84|2270.34|2258.84|2270.34|2258.84|2270.34|2258.84|1
1735276680000|2024-12-27 05:18:00|2270.35|2258.85|2270.35|2258.85|2270.35|2258.85|2270.35|2258.85|1
1735276700000|2024-12-27 05:18:20|2270.34|2258.84|2270.34|2258.84|2270.34|2258.84|2270.34|2258.84|1
1735276710000|2024-12-27 05:18:30|2270.35|2258.85|2269.75|2258.25|2270.35|2258.85|2269.75|2258.25|7
1735276730000|2024-12-27 05:18:50|2269.61|2258.11|2265.75|2254.25|2269.61|2258.11|2265.75|2254.25|4
1735276740000|2024-12-27 05:19:00|2266.5|2255|2266.11|2254.61|2266.53|2255.03|2266.11|2254.61|5
1735276750000|2024-12-27 05:19:10|2266.17|2254.67|2265.75|2254.25|2266.17|2254.67|2265.75|2254.25|7
1735276800000|2024-12-27 05:20:00|2265.97|2254.47|2266.02|2254.52|2266.18|2254.68|2265.97|2254.47|9
1735276810000|2024-12-27 05:20:10|2266|2254.5|2266.18|2254.68|2266.18|2254.68|2266|2254.5|3
1735276820000|2024-12-27 05:20:20|2266.29|2254.79|2266.86|2255.36|2266.86|2255.36|2266.29|2254.79|2
1735276830000|2024-12-27 05:20:30|2267.07|2255.57|2267.19|2255.69|2267.25|2255.75|2266.96|2255.46|12
1735276840000|2024-12-27 05:20:40|2267.29|2255.79|2267.29|2255.79|2267.29|2255.79|2267.29|2255.79|1
1735276870000|2024-12-27 05:21:10|2266.99|2255.49|2267.29|2255.79|2267.29|2255.79|2266.99|2255.49|10
1735276910000|2024-12-27 05:21:50|2268.23|2256.73|2269.75|2258.25|2269.75|2258.25|2268.23|2256.73|4
1735276920000|2024-12-27 05:22:00|2269.59|2258.09|2269.13|2257.63|2269.59|2258.09|2268.6|2257.1|17
1735276930000|2024-12-27 05:22:10|2269.18|2257.68|2270.4|2258.9|2270.4|2258.9|2269.18|2257.68|6
1735276940000|2024-12-27 05:22:20|2270.55|2259.05|2271.42|2259.92|2271.42|2259.92|2270.55|2259.05|4
1735276960000|2024-12-27 05:22:40|2271.58|2260.08|2273.44|2261.94|2273.44|2261.94|2271.58|2260.08|5
1735276970000|2024-12-27 05:22:50|2273.92|2262.42|2274.39|2262.89|2274.39|2262.89|2273.92|2262.42|2
1735276980000|2024-12-27 05:23:00|2274.37|2262.87|2273.32|2261.82|2274.37|2262.87|2272.94|2261.44|22
1735276990000|2024-12-27 05:23:10|2273.38|2261.88|2272.96|2261.46|2274.06|2262.56|2272.96|2261.46|31
1735277000000|2024-12-27 05:23:20|2272.87|2261.37|2273.31|2261.81|2273.31|2261.81|2272.8|2261.3|25
1735277010000|2024-12-27 05:23:30|2273.05|2261.55|2271.61|2260.11|2273.13|2261.63|2271.61|2260.11|28
1735277020000|2024-12-27 05:23:40|2271.29|2259.79|2270.33|2258.83|2271.29|2259.79|2269.95|2258.45|28
1735277040000|2024-12-27 05:24:00|2270.23|2258.73|2269.18|2257.68|2270.23|2258.73|2269.06|2257.56|18
1735277050000|2024-12-27 05:24:10|2268.4|2256.9|2269.51|2258.01|2269.51|2258.01|2268.4|2256.9|23
1735277060000|2024-12-27 05:24:20|2269.29|2257.79|2268.54|2257.04|2269.29|2257.79|2268.4|2256.9|11
1735277070000|2024-12-27 05:24:30|2268.81|2257.31|2268.95|2257.45|2268.95|2257.45|2268.34|2256.84|16
1735277100000|2024-12-27 05:25:00|2269.23|2257.73|2270.14|2258.64|2270.33|2258.83|2269.23|2257.73|14
1735277110000|2024-12-27 05:25:10|2270.2|2258.7|2270.33|2258.83|2270.33|2258.83|2270.2|2258.7|2
1735277120000|2024-12-27 05:25:20|2270.23|2258.73|2270.23|2258.73|2270.23|2258.73|2270.23|2258.73|1
1735277130000|2024-12-27 05:25:30|2270.24|2258.74|2270.33|2258.83|2270.33|2258.83|2270.24|2258.74|5
1735277170000|2024-12-27 05:26:10|2270.27|2258.77|2270.25|2258.75|2270.27|2258.77|2270.21|2258.71|3
1735277180000|2024-12-27 05:26:20|2270.32|2258.82|2270.33|2258.83|2270.33|2258.83|2270.31|2258.81|3
1735277190000|2024-12-27 05:26:30|2270.25|2258.75|2270.33|2258.83|2270.33|2258.83|2270.24|2258.74|4
1735277200000|2024-12-27 05:26:40|2270.25|2258.75|2270.3|2258.8|2270.32|2258.82|2270.25|2258.75|5
1735277210000|2024-12-27 05:26:50|2270.33|2258.83|2270.25|2258.75|2270.33|2258.83|2270.19|2258.69|5
1735277220000|2024-12-27 05:27:00|2270.17|2258.67|2270.17|2258.67|2270.25|2258.75|2270.17|2258.67|14
1735277260000|2024-12-27 05:27:40|2270.24|2258.74|2270.44|2258.94|2270.44|2258.94|2270.24|2258.74|4
1735277270000|2024-12-27 05:27:50|2270.56|2259.06|2270.89|2259.39|2270.89|2259.39|2270.56|2259.06|3
1735277280000|2024-12-27 05:28:00|2270.66|2259.16|2270.37|2258.87|2270.89|2259.39|2270.3|2258.8|14
1735277290000|2024-12-27 05:28:10|2270.48|2258.98|2270.64|2259.14|2270.65|2259.15|2270.17|2258.67|23
1735277300000|2024-12-27 05:28:20|2270.4|2258.9|2270.82|2259.32|2270.86|2259.36|2270.39|2258.89|23
1735277310000|2024-12-27 05:28:30|2270.62|2259.12|2270.47|2258.97|2270.74|2259.24|2270.27|2258.77|19
1735277320000|2024-12-27 05:28:40|2270.48|2258.98|2270.27|2258.77|2270.65|2259.15|2270.27|2258.77|13
1735277330000|2024-12-27 05:28:50|2270.37|2258.87|2270.17|2258.67|2270.4|2258.9|2270.17|2258.67|18
1735277340000|2024-12-27 05:29:00|2270.2|2258.7|2270.18|2258.68|2270.31|2258.81|2270.18|2258.68|5
1735277350000|2024-12-27 05:29:10|2270.19|2258.69|2270.19|2258.69|2270.2|2258.7|2270.17|2258.67|13
1735277360000|2024-12-27 05:29:20|2270.2|2258.7|2270.21|2258.71|2270.21|2258.71|2270.2|2258.7|6
1735277370000|2024-12-27 05:29:30|2270.19|2258.69|2270.17|2258.67|2270.19|2258.69|2270.17|2258.67|4
1735277390000|2024-12-27 05:29:50|2270.38|2258.88|2270.29|2258.79|2270.52|2259.02|2270.17|2258.67|11
1735277400000|2024-12-27 05:30:00|2270.28|2258.78|2270.6|2259.1|2270.6|2259.1|2270.25|2258.75|19
1735277440000|2024-12-27 05:30:40|2270.58|2259.08|2270.19|2258.69|2270.58|2259.08|2270.19|2258.69|4
1735277450000|2024-12-27 05:30:50|2270.24|2258.74|2270.22|2258.72|2270.24|2258.74|2270.22|2258.72|2
1735277460000|2024-12-27 05:31:00|2270.19|2258.69|2270.17|2258.67|2270.19|2258.69|2270.17|2258.67|2
1735277490000|2024-12-27 05:31:30|2270.51|2259.01|2271.37|2259.87|2271.37|2259.87|2270.51|2259.01|2
1735277500000|2024-12-27 05:31:40|2271.75|2260.25|2272.13|2260.63|2272.13|2260.63|2271.75|2260.25|2
1735277520000|2024-12-27 05:32:00|2271.98|2260.48|2271.62|2260.12|2271.98|2260.48|2270.78|2259.28|23
1735277530000|2024-12-27 05:32:10|2271.44|2259.94|2271.89|2260.39|2271.89|2260.39|2271.44|2259.94|17
1735277550000|2024-12-27 05:32:30|2271.87|2260.37|2271.89|2260.39|2271.89|2260.39|2271.87|2260.37|2
1735277580000|2024-12-27 05:33:00|2271.87|2260.37|2271.1|2259.6|2271.87|2260.37|2271.03|2259.53|13
1735277590000|2024-12-27 05:33:10|2271.21|2259.71|2271.76|2260.26|2271.86|2260.36|2271.1|2259.6|21
1735277600000|2024-12-27 05:33:20|2271.77|2260.27|2271.89|2260.39|2271.89|2260.39|2271.77|2260.27|6
1735277620000|2024-12-27 05:33:40|2272.08|2260.58|2273.2|2261.7|2273.2|2261.7|2272.08|2260.58|10
1735277630000|2024-12-27 05:33:50|2273.37|2261.87|2273.53|2262.03|2273.53|2262.03|2273.37|2261.87|2
1735277640000|2024-12-27 05:34:00|2273.56|2262.06|2274.67|2263.17|2274.67|2263.17|2273.56|2262.06|2
1735277650000|2024-12-27 05:34:10|2275.36|2263.86|2277.65|2266.15|2277.66|2266.16|2275.36|2263.86|9
1735277660000|2024-12-27 05:34:20|2277.68|2266.18|2277.68|2266.18|2277.68|2266.18|2277.68|2266.18|1
1735277670000|2024-12-27 05:34:30|2278.05|2266.55|2278.43|2266.93|2278.43|2266.93|2278.05|2266.55|2
1735277680000|2024-12-27 05:34:40|2278.49|2266.99|2279.4|2267.9|2279.4|2267.9|2278.49|2266.99|3
1735277690000|2024-12-27 05:34:50|2279.57|2268.07|2280.8|2269.3|2281.94|2270.44|2279.57|2268.07|20
1735277700000|2024-12-27 05:35:00|2280.78|2269.28|2282.03|2270.53|2282.03|2270.53|2280.78|2269.28|21
1735277710000|2024-12-27 05:35:10|2282.17|2270.67|2285.08|2273.58|2285.08|2273.58|2282.17|2270.67|16
1735277720000|2024-12-27 05:35:20|2285.09|2273.59|2285.59|2274.09|2285.61|2274.11|2285.09|2273.59|14
1735277730000|2024-12-27 05:35:30|2285.6|2274.1|2283.5|2272|2285.61|2274.11|2283.37|2271.87|26
1735277740000|2024-12-27 05:35:40|2284.26|2272.76|2283.33|2271.83|2284.26|2272.76|2283.15|2271.65|36
1735277750000|2024-12-27 05:35:50|2283.09|2271.59|2282.07|2270.57|2283.18|2271.68|2281.75|2270.25|21
1735277760000|2024-12-27 05:36:00|2282.08|2270.58|2282.13|2270.63|2282.26|2270.76|2281.26|2269.76|24
1735277770000|2024-12-27 05:36:10|2282.3|2270.8|2282.08|2270.58|2282.31|2270.81|2281.2|2269.7|28
1735277780000|2024-12-27 05:36:20|2282.05|2270.55|2283.17|2271.67|2283.17|2271.67|2281.67|2270.17|22
1735277790000|2024-12-27 05:36:30|2283.74|2272.24|2284.26|2272.76|2284.29|2272.79|2283.7|2272.2|27
1735277800000|2024-12-27 05:36:40|2284.47|2272.97|2284.19|2272.69|2284.48|2272.98|2284.13|2272.63|17
1735277810000|2024-12-27 05:36:50|2284.33|2272.83|2284.5|2273|2284.84|2273.34|2284.16|2272.66|27
1735277820000|2024-12-27 05:37:00|2284.54|2273.04|2283.12|2271.62|2284.61|2273.11|2283.12|2271.62|18
1735277830000|2024-12-27 05:37:10|2283.21|2271.71|2282.96|2271.46|2283.32|2271.82|2282.77|2271.27|21
1735277840000|2024-12-27 05:37:20|2282.69|2271.19|2282.47|2270.97|2283.07|2271.57|2281.94|2270.44|22
1735277850000|2024-12-27 05:37:30|2282.62|2271.12|2282.64|2271.14|2282.7|2271.2|2281.85|2270.35|31
1735277860000|2024-12-27 05:37:40|2282.7|2271.2|2282.8|2271.3|2282.8|2271.3|2282.68|2271.18|12
1735277870000|2024-12-27 05:37:50|2282.42|2270.92|2282.62|2271.12|2282.62|2271.12|2282.31|2270.81|7
1735277880000|2024-12-27 05:38:00|2282.66|2271.16|2282.64|2271.14|2282.67|2271.17|2282.46|2270.96|24
1735277890000|2024-12-27 05:38:10|2282.63|2271.13|2280.76|2269.26|2282.63|2271.13|2280.57|2269.07|32
1735277900000|2024-12-27 05:38:20|2280.75|2269.25|2280.46|2268.96|2280.75|2269.25|2280.07|2268.57|15
1735277910000|2024-12-27 05:38:30|2280.57|2269.07|2280.38|2268.88|2280.57|2269.07|2280.34|2268.84|19
1735277920000|2024-12-27 05:38:40|2280.35|2268.85|2280.47|2268.97|2280.57|2269.07|2280.27|2268.77|17
1735277930000|2024-12-27 05:38:50|2280.48|2268.98|2280.28|2268.78|2280.57|2269.07|2280.16|2268.66|8
1735277940000|2024-12-27 05:39:00|2280.3|2268.8|2281.23|2269.73|2281.23|2269.73|2280.3|2268.8|23
1735277950000|2024-12-27 05:39:10|2281.25|2269.75|2281.25|2269.75|2281.25|2269.75|2281.25|2269.75|1
1735278000000|2024-12-27 05:40:00|2281.23|2269.73|2281.25|2269.75|2281.25|2269.75|2281.13|2269.63|6
1735278010000|2024-12-27 05:40:10|2281.13|2269.63|2281.25|2269.75|2281.25|2269.75|2280.89|2269.39|13
1735278020000|2024-12-27 05:40:20|2281.09|2269.59|2280.79|2269.29|2281.09|2269.59|2280.74|2269.24|15
1735278030000|2024-12-27 05:40:30|2280.84|2269.34|2280.99|2269.49|2281.1|2269.6|2280.84|2269.34|24
1735278040000|2024-12-27 05:40:40|2281.1|2269.6|2281.91|2270.41|2281.91|2270.41|2280.86|2269.36|17
1735278060000|2024-12-27 05:41:00|2281.86|2270.36|2281.68|2270.18|2281.86|2270.36|2281.39|2269.89|8
1735278070000|2024-12-27 05:41:10|2281.67|2270.17|2281.78|2270.28|2281.89|2270.39|2281.57|2270.07|23
1735278080000|2024-12-27 05:41:20|2281.88|2270.38|2281.61|2270.11|2281.88|2270.38|2281.57|2270.07|24
1735278090000|2024-12-27 05:41:30|2281.56|2270.06|2281.91|2270.41|2281.91|2270.41|2281.56|2270.06|21
1735278100000|2024-12-27 05:41:40|2281.69|2270.19|2281.58|2270.08|2281.69|2270.19|2281.19|2269.69|19
1735278110000|2024-12-27 05:41:50|2281.6|2270.1|2281.78|2270.28|2281.89|2270.39|2281.6|2270.1|18
1735278120000|2024-12-27 05:42:00|2281.9|2270.4|2281.56|2270.06|2281.91|2270.41|2281.49|2269.99|19
1735278130000|2024-12-27 05:42:10|2281.34|2269.84|2281.41|2269.91|2281.65|2270.15|2281.17|2269.67|23
1735278140000|2024-12-27 05:42:20|2281.45|2269.95|2281.45|2269.95|2281.45|2269.95|2281.23|2269.73|19
1735278150000|2024-12-27 05:42:30|2281.42|2269.92|2281.52|2270.02|2281.52|2270.02|2281.42|2269.92|18
1735278160000|2024-12-27 05:42:40|2281.58|2270.08|2281.74|2270.24|2281.75|2270.25|2281.58|2270.08|6
1735278170000|2024-12-27 05:42:50|2281.73|2270.23|2281.08|2269.58|2281.74|2270.24|2281.07|2269.57|17
1735278180000|2024-12-27 05:43:00|2280.97|2269.47|2280.68|2269.18|2280.97|2269.47|2280.1|2268.6|27
1735278190000|2024-12-27 05:43:10|2280.56|2269.06|2280.35|2268.85|2280.73|2269.23|2280.17|2268.67|26
1735278200000|2024-12-27 05:43:20|2280.23|2268.73|2280.32|2268.82|2280.41|2268.91|2280.1|2268.6|23
1735278210000|2024-12-27 05:43:30|2280.09|2268.59|2280.09|2268.59|2280.09|2268.59|2280.09|2268.59|1
1735278240000|2024-12-27 05:44:00|2280.31|2268.81|2280.09|2268.59|2280.31|2268.81|2280.09|2268.59|11
1735278250000|2024-12-27 05:44:10|2280.31|2268.81|2280.49|2268.99|2280.5|2269|2280.27|2268.77|15
1735278260000|2024-12-27 05:44:20|2280.46|2268.96|2280.44|2268.94|2280.6|2269.1|2280.35|2268.85|22
1735278270000|2024-12-27 05:44:30|2280.45|2268.95|2280.25|2268.75|2280.53|2269.03|2280.11|2268.61|23
1735278280000|2024-12-27 05:44:40|2280.27|2268.77|2280.59|2269.09|2280.98|2269.48|2280.25|2268.75|17
1735278290000|2024-12-27 05:44:50|2280.58|2269.08|2280.28|2268.78|2280.73|2269.23|2280.21|2268.71|21
1735278300000|2024-12-27 05:45:00|2280.42|2268.92|2280.22|2268.72|2280.55|2269.05|2280.09|2268.59|24
1735278310000|2024-12-27 05:45:10|2280.33|2268.83|2281.75|2270.25|2281.75|2270.25|2280.3|2268.8|22
1735278320000|2024-12-27 05:45:20|2282.82|2271.32|2283.23|2271.73|2283.87|2272.37|2282.82|2271.32|11
1735278330000|2024-12-27 05:45:30|2283.26|2271.76|2283.53|2272.03|2283.58|2272.08|2283.11|2271.61|24
1735278340000|2024-12-27 05:45:40|2283.54|2272.04|2283.22|2271.72|2283.54|2272.04|2282.39|2270.89|16
1735278350000|2024-12-27 05:45:50|2283.28|2271.78|2283.01|2271.51|2283.28|2271.78|2282.92|2271.42|18
1735278360000|2024-12-27 05:46:00|2282.96|2271.46|2281.5|2270|2283.13|2271.63|2281.5|2270|22
1735278370000|2024-12-27 05:46:10|2281.45|2269.95|2282.54|2271.04|2282.54|2271.04|2281.45|2269.95|13
1735278390000|2024-12-27 05:46:30|2282.58|2271.08|2285.07|2273.57|2285.07|2273.57|2282.58|2271.08|6
1735278400000|2024-12-27 05:46:40|2285.52|2274.02|2285.66|2274.16|2285.66|2274.16|2285.52|2274.02|2
1735278410000|2024-12-27 05:46:50|2285.55|2274.05|2284.28|2272.78|2285.58|2274.08|2284.16|2272.66|29
1735278420000|2024-12-27 05:47:00|2284.16|2272.66|2284.05|2272.55|2285.22|2273.72|2284.05|2272.55|30
1735278430000|2024-12-27 05:47:10|2283.69|2272.19|2281.84|2270.34|2283.69|2272.19|2281.84|2270.34|27
1735278440000|2024-12-27 05:47:20|2281.87|2270.37|2280.62|2269.12|2281.87|2270.37|2280.62|2269.12|17
1735278450000|2024-12-27 05:47:30|2280.59|2269.09|2280.09|2268.59|2280.59|2269.09|2280.09|2268.59|15
1735278460000|2024-12-27 05:47:40|2280.32|2268.82|2280.85|2269.35|2280.91|2269.41|2280.11|2268.61|17
1735278470000|2024-12-27 05:47:50|2280.82|2269.32|2281.37|2269.87|2281.53|2270.03|2280.72|2269.22|21
1735278480000|2024-12-27 05:48:00|2281.34|2269.84|2281.06|2269.56|2281.96|2270.46|2280.97|2269.47|23
1735278490000|2024-12-27 05:48:10|2280.96|2269.46|2282.4|2270.9|2282.63|2271.13|2280.96|2269.46|29
1735278500000|2024-12-27 05:48:20|2282.63|2271.13|2281.46|2269.96|2282.87|2271.37|2281.46|2269.96|30
1735278510000|2024-12-27 05:48:30|2281.43|2269.93|2282.08|2270.58|2282.27|2270.77|2281.34|2269.84|22
1735278520000|2024-12-27 05:48:40|2282.19|2270.69|2282.68|2271.18|2282.68|2271.18|2282.17|2270.67|12
1735278530000|2024-12-27 05:48:50|2282.86|2271.36|2282.41|2270.91|2283.18|2271.68|2282.41|2270.91|24
1735278540000|2024-12-27 05:49:00|2282.37|2270.87|2281.64|2270.14|2282.38|2270.88|2281.64|2270.14|14
1735278550000|2024-12-27 05:49:10|2281.28|2269.78|2281.69|2270.19|2282.23|2270.73|2281.28|2269.78|19
1735278560000|2024-12-27 05:49:20|2281.75|2270.25|2281.47|2269.97|2282.27|2270.77|2281.02|2269.52|19
1735278570000|2024-12-27 05:49:30|2281.52|2270.02|2281.74|2270.24|2281.85|2270.35|2280.47|2268.97|25
1735278580000|2024-12-27 05:49:40|2281.62|2270.12|2280.55|2269.05|2282.31|2270.81|2280.32|2268.82|27
1735278590000|2024-12-27 05:49:50|2280.43|2268.93|2281.24|2269.74|2281.45|2269.95|2280.39|2268.89|22
1735278600000|2024-12-27 05:50:00|2281.2|2269.7|2280.17|2268.67|2281.2|2269.7|2280.09|2268.59|22
1735278610000|2024-12-27 05:50:10|2280.13|2268.63|2280.09|2268.59|2280.2|2268.7|2280.09|2268.59|6
1735278620000|2024-12-27 05:50:20|2278.95|2267.45|2276.84|2265.34|2278.95|2267.45|2276.78|2265.28|20
1735278630000|2024-12-27 05:50:30|2276.77|2265.27|2276.37|2264.87|2276.81|2265.31|2275.83|2264.33|23
1735278640000|2024-12-27 05:50:40|2277.33|2265.83|2277.17|2265.67|2277.33|2265.83|2276.59|2265.09|28
1735278650000|2024-12-27 05:50:50|2277.05|2265.55|2277.32|2265.82|2277.57|2266.07|2277.05|2265.55|26
1735278660000|2024-12-27 05:51:00|2277.27|2265.77|2277.79|2266.29|2277.84|2266.34|2277.06|2265.56|22
1735278670000|2024-12-27 05:51:10|2277.78|2266.28|2279.45|2267.95|2279.66|2268.16|2277.78|2266.28|32
1735278680000|2024-12-27 05:51:20|2279.68|2268.18|2281.3|2269.8|2281.33|2269.83|2279.68|2268.18|23
1735278690000|2024-12-27 05:51:30|2281.17|2269.67|2282.32|2270.82|2282.32|2270.82|2281.03|2269.53|24
1735278700000|2024-12-27 05:51:40|2282.66|2271.16|2281.29|2269.79|2282.89|2271.39|2280.93|2269.43|27
1735278710000|2024-12-27 05:51:50|2281.3|2269.8|2282.09|2270.59|2282.17|2270.67|2281.3|2269.8|25
1735278720000|2024-12-27 05:52:00|2282.1|2270.6|2281.92|2270.42|2282.15|2270.65|2281.51|2270.01|24
1735278730000|2024-12-27 05:52:10|2282.07|2270.57|2283.44|2271.94|2283.44|2271.94|2282.07|2270.57|31
1735278740000|2024-12-27 05:52:20|2283.42|2271.92|2282.75|2271.25|2283.49|2271.99|2282.65|2271.15|19
1735278750000|2024-12-27 05:52:30|2282.64|2271.14|2281.54|2270.04|2282.64|2271.14|2281.45|2269.95|21
1735278760000|2024-12-27 05:52:40|2281.52|2270.02|2281.18|2269.68|2281.64|2270.14|2280.74|2269.24|32
1735278770000|2024-12-27 05:52:50|2281.14|2269.64|2280.93|2269.43|2281.22|2269.72|2280.93|2269.43|18
1735278780000|2024-12-27 05:53:00|2281.1|2269.6|2280.95|2269.45|2281.1|2269.6|2280.55|2269.05|17
1735278790000|2024-12-27 05:53:10|2280.84|2269.34|2280.21|2268.71|2281.17|2269.67|2280.21|2268.71|22
1735278800000|2024-12-27 05:53:20|2280.2|2268.7|2280.09|2268.59|2280.32|2268.82|2279.49|2267.99|24
1735278810000|2024-12-27 05:53:30|2280.06|2268.56|2280.42|2268.92|2280.42|2268.92|2279.82|2268.32|25
1735278820000|2024-12-27 05:53:40|2280.3|2268.8|2280.75|2269.25|2280.75|2269.25|2280.2|2268.7|16
1735278830000|2024-12-27 05:53:50|2280.71|2269.21|2280.16|2268.66|2280.71|2269.21|2280.11|2268.61|18
1735278840000|2024-12-27 05:54:00|2280.24|2268.74|2280.15|2268.65|2280.7|2269.2|2279.92|2268.42|23
1735278850000|2024-12-27 05:54:10|2280.14|2268.64|2280.29|2268.79|2280.52|2269.02|2280.08|2268.58|22
1735278860000|2024-12-27 05:54:20|2280.36|2268.86|2280.73|2269.23|2280.73|2269.23|2280.28|2268.78|19
1735278870000|2024-12-27 05:54:30|2281.38|2269.88|2281.14|2269.64|2281.38|2269.88|2280.96|2269.46|24
1735278880000|2024-12-27 05:54:40|2281.02|2269.52|2280.45|2268.95|2281.02|2269.52|2280.25|2268.75|18
1735278890000|2024-12-27 05:54:50|2280.4|2268.9|2280.46|2268.96|2280.55|2269.05|2280.29|2268.79|20
1735278900000|2024-12-27 05:55:00|2280.52|2269.02|2281.87|2270.37|2281.87|2270.37|2280.52|2269.02|20
1735278910000|2024-12-27 05:55:10|2281.88|2270.38|2282.33|2270.83|2282.47|2270.97|2281.88|2270.38|17
1735278920000|2024-12-27 05:55:20|2282.25|2270.75|2282.16|2270.66|2282.41|2270.91|2281.81|2270.31|21
1735278930000|2024-12-27 05:55:30|2282.27|2270.77|2282.94|2271.44|2283.13|2271.63|2282.27|2270.77|19
1735278940000|2024-12-27 05:55:40|2283.14|2271.64|2284.83|2273.33|2284.84|2273.34|2283.08|2271.58|22
1735278950000|2024-12-27 05:55:50|2284.81|2273.31|2285.37|2273.87|2285.45|2273.95|2284.81|2273.31|19
1735278960000|2024-12-27 05:56:00|2285.5|2274|2285.66|2274.16|2285.66|2274.16|2285.38|2273.88|17
1735278970000|2024-12-27 05:56:10|2285.99|2274.49|2285.75|2274.25|2286.04|2274.54|2285.75|2274.25|13
1735279050000|2024-12-27 05:57:30|2285.8|2274.3|2286.22|2274.72|2286.35|2274.85|2285.8|2274.3|17
1735279060000|2024-12-27 05:57:40|2286.26|2274.76|2286.29|2274.79|2286.32|2274.82|2286.05|2274.55|23
1735279070000|2024-12-27 05:57:50|2286.19|2274.69|2286.26|2274.76|2286.38|2274.88|2285.98|2274.48|28
1735279080000|2024-12-27 05:58:00|2286.37|2274.87|2286.07|2274.57|2286.47|2274.97|2286.01|2274.51|16
1735279090000|2024-12-27 05:58:10|2285.81|2274.31|2285.75|2274.25|2286.18|2274.68|2285.75|2274.25|11
1735279100000|2024-12-27 05:58:20|2285.86|2274.36|2285.95|2274.45|2285.99|2274.49|2285.75|2274.25|11
1735279110000|2024-12-27 05:58:30|2285.96|2274.46|2286.28|2274.78|2286.44|2274.94|2285.94|2274.44|20
1735279120000|2024-12-27 05:58:40|2286.52|2275.02|2287.15|2275.65|2287.27|2275.77|2286.26|2274.76|24
1735279130000|2024-12-27 05:58:50|2287.17|2275.67|2287.91|2276.41|2288.15|2276.65|2287.13|2275.63|25
1735279140000|2024-12-27 05:59:00|2287.56|2276.06|2286.62|2275.12|2287.77|2276.27|2286.62|2275.12|23
1735279150000|2024-12-27 05:59:10|2286.58|2275.08|2286.26|2274.76|2286.58|2275.08|2286.16|2274.66|18
1735279160000|2024-12-27 05:59:20|2286.24|2274.74|2286.42|2274.92|2286.42|2274.92|2286.21|2274.71|13
1735279170000|2024-12-27 05:59:30|2286.4|2274.9|2286.44|2274.94|2286.44|2274.94|2286.38|2274.88|3
1735279200000|2024-12-27 06:00:00|2286.47|2274.97|2287.73|2276.23|2287.73|2276.23|2286.47|2274.97|7
1735279210000|2024-12-27 06:00:10|2287.95|2276.45|2290.09|2278.59|2290.09|2278.59|2287.95|2276.45|6
1735279220000|2024-12-27 06:00:20|2290.45|2278.95|2291.91|2280.41|2291.91|2280.41|2290.45|2278.95|4
1735279230000|2024-12-27 06:00:30|2292.48|2280.98|2293.05|2281.55|2293.05|2281.55|2292.48|2280.98|3
1735279240000|2024-12-27 06:00:40|2293.43|2281.93|2293.82|2282.32|2293.82|2282.32|2293.43|2281.93|2
1735279260000|2024-12-27 06:01:00|2293.47|2281.97|2293.82|2282.32|2293.82|2282.32|2293.47|2281.97|12
1735279270000|2024-12-27 06:01:10|2293.63|2282.13|2292.98|2281.48|2293.66|2282.16|2292.82|2281.32|14
1735279280000|2024-12-27 06:01:20|2292.99|2281.49|2293.8|2282.3|2293.82|2282.32|2292.99|2281.49|24
1735279290000|2024-12-27 06:01:30|2293.73|2282.23|2293.83|2282.33|2293.83|2282.33|2293.59|2282.09|14
1735279300000|2024-12-27 06:01:40|2294.37|2282.87|2294.9|2283.4|2294.9|2283.4|2294.37|2282.87|2
1735279320000|2024-12-27 06:02:00|2295.76|2284.26|2295.76|2284.26|2295.76|2284.26|2295.76|2284.26|1
1735279330000|2024-12-27 06:02:10|2295.77|2284.27|2295.77|2284.27|2295.77|2284.27|2295.77|2284.27|1
1735279340000|2024-12-27 06:02:20|2295.76|2284.26|2295.75|2284.25|2295.76|2284.26|2295.75|2284.25|2
1735279350000|2024-12-27 06:02:30|2294.4|2282.9|2292.92|2281.42|2294.4|2282.9|2292.79|2281.29|20
1735279360000|2024-12-27 06:02:40|2292.86|2281.36|2292.83|2281.33|2293.06|2281.56|2292.08|2280.58|33
1735279370000|2024-12-27 06:02:50|2292.84|2281.34|2294.94|2283.44|2295.14|2283.64|2292.84|2281.34|30
1735279380000|2024-12-27 06:03:00|2295.14|2283.64|2292.42|2280.92|2295.14|2283.64|2292.35|2280.85|35
1735279390000|2024-12-27 06:03:10|2292.53|2281.03|2292.4|2280.9|2292.66|2281.16|2292.2|2280.7|19
1735279400000|2024-12-27 06:03:20|2292.51|2281.01|2292.37|2280.87|2292.64|2281.14|2292.02|2280.52|23
1735279410000|2024-12-27 06:03:30|2292.17|2280.67|2292.25|2280.75|2292.29|2280.79|2292.07|2280.57|23
1735279420000|2024-12-27 06:03:40|2292.06|2280.56|2294.24|2282.74|2294.44|2282.94|2292.06|2280.56|21
1735279430000|2024-12-27 06:03:50|2294.44|2282.94|2295.61|2284.11|2295.77|2284.27|2294.44|2282.94|27
1735279440000|2024-12-27 06:04:00|2295.66|2284.16|2295.77|2284.27|2295.77|2284.27|2295.54|2284.04|11
1735279450000|2024-12-27 06:04:10|2295.62|2284.12|2294.92|2283.42|2295.77|2284.27|2294.17|2282.67|21
1735279460000|2024-12-27 06:04:20|2295.03|2283.53|2293.24|2281.74|2295.04|2283.54|2292.92|2281.42|26
1735279470000|2024-12-27 06:04:30|2293.38|2281.88|2293.38|2281.88|2293.38|2281.88|2292.33|2280.83|20
1735279480000|2024-12-27 06:04:40|2294.31|2282.81|2295.15|2283.65|2295.34|2283.84|2294.31|2282.81|28
1735279490000|2024-12-27 06:04:50|2295.26|2283.76|2295.48|2283.98|2295.51|2284.01|2295.26|2283.76|20
1735279500000|2024-12-27 06:05:00|2295.49|2283.99|2293.51|2282.01|2295.49|2283.99|2293.19|2281.69|29
1735279510000|2024-12-27 06:05:10|2293.62|2282.12|2291.65|2280.15|2293.98|2282.48|2291.33|2279.83|29
1735279520000|2024-12-27 06:05:20|2291.82|2280.32|2292.53|2281.03|2293.1|2281.6|2291.82|2280.32|29
1735279530000|2024-12-27 06:05:30|2292.67|2281.17|2293.4|2281.9|2293.4|2281.9|2292.67|2281.17|19
1735279540000|2024-12-27 06:05:40|2293.39|2281.89|2293.28|2281.78|2293.57|2282.07|2293.25|2281.75|27
1735279550000|2024-12-27 06:05:50|2293.3|2281.8|2292.87|2281.37|2293.45|2281.95|2292.67|2281.17|19
1735279560000|2024-12-27 06:06:00|2293.02|2281.52|2292.86|2281.36|2293.41|2281.91|2292.81|2281.31|21
1735279570000|2024-12-27 06:06:10|2293.12|2281.62|2291.93|2280.43|2293.44|2281.94|2291.93|2280.43|16
1735279580000|2024-12-27 06:06:20|2291.32|2279.82|2293.17|2281.67|2293.28|2281.78|2291.04|2279.54|29
1735279590000|2024-12-27 06:06:30|2293.06|2281.56|2294.47|2282.97|2294.47|2282.97|2293.02|2281.52|21
1735279600000|2024-12-27 06:06:40|2294.12|2282.62|2294.61|2283.11|2294.85|2283.35|2293.83|2282.33|25
1735279610000|2024-12-27 06:06:50|2294.49|2282.99|2295.74|2284.24|2295.77|2284.27|2294.49|2282.99|23
1735279620000|2024-12-27 06:07:00|2295.64|2284.14|2297.63|2286.13|2297.73|2286.23|2295.5|2284|26
1735279630000|2024-12-27 06:07:10|2297.75|2286.25|2296.14|2284.64|2297.88|2286.38|2295.81|2284.31|28
1735279640000|2024-12-27 06:07:20|2296.09|2284.59|2296.75|2285.25|2296.87|2285.37|2295.57|2284.07|22
1735279650000|2024-12-27 06:07:30|2296.17|2284.67|2295.86|2284.36|2296.4|2284.9|2295.56|2284.06|26
1735279660000|2024-12-27 06:07:40|2296.07|2284.57|2296.8|2285.3|2296.91|2285.41|2295.98|2284.48|30
1735279670000|2024-12-27 06:07:50|2296.37|2284.87|2295.6|2284.1|2296.37|2284.87|2295.15|2283.65|21
1735279680000|2024-12-27 06:08:00|2295.57|2284.07|2293.45|2281.95|2295.85|2284.35|2293.34|2281.84|23
1735279690000|2024-12-27 06:08:10|2293.51|2282.01|2295.68|2284.18|2295.74|2284.24|2293.51|2282.01|29
1735279700000|2024-12-27 06:08:20|2295.69|2284.19|2295.7|2284.2|2296.23|2284.73|2295.61|2284.11|22
1735279710000|2024-12-27 06:08:30|2295.71|2284.21|2295.94|2284.44|2296.05|2284.55|2295.71|2284.21|15
1735279720000|2024-12-27 06:08:40|2296|2284.5|2296.74|2285.24|2296.89|2285.39|2295.78|2284.28|22
1735279730000|2024-12-27 06:08:50|2296.36|2284.86|2294.62|2283.12|2296.36|2284.86|2294.08|2282.58|16
1735279740000|2024-12-27 06:09:00|2295.28|2283.78|2294.43|2282.93|2295.37|2283.87|2293.66|2282.16|25
1735279750000|2024-12-27 06:09:10|2294.37|2282.87|2295.01|2283.51|2295.33|2283.83|2294.37|2282.87|29
1735279760000|2024-12-27 06:09:20|2295.06|2283.56|2293.94|2282.44|2295.51|2284.01|2293.4|2281.9|29
1735279770000|2024-12-27 06:09:30|2293.82|2282.32|2295.16|2283.66|2295.25|2283.75|2293.82|2282.32|22
1735279780000|2024-12-27 06:09:40|2295.21|2283.71|2295.49|2283.99|2295.6|2284.1|2295.14|2283.64|21
1735279790000|2024-12-27 06:09:50|2295.23|2283.73|2294.14|2282.64|2295.29|2283.79|2294.09|2282.59|24
1735279800000|2024-12-27 06:10:00|2294.11|2282.61|2296.53|2285.03|2296.55|2285.05|2293.97|2282.47|31
1735279810000|2024-12-27 06:10:10|2296.59|2285.09|2296.63|2285.13|2297.49|2285.99|2296.4|2284.9|28
1735279820000|2024-12-27 06:10:20|2296.52|2285.02|2294.66|2283.16|2296.52|2285.02|2294.13|2282.63|31
1735279830000|2024-12-27 06:10:30|2295.05|2283.55|2296.14|2284.64|2296.35|2284.85|2294.41|2282.91|31
1735279840000|2024-12-27 06:10:40|2296.26|2284.76|2296.13|2284.63|2296.66|2285.16|2296.13|2284.63|21
1735279850000|2024-12-27 06:10:50|2296.1|2284.6|2295.44|2283.94|2296.58|2285.08|2295.44|2283.94|20
1735279860000|2024-12-27 06:11:00|2295.41|2283.91|2292.97|2281.47|2295.49|2283.99|2292.97|2281.47|25
1735279870000|2024-12-27 06:11:10|2293.02|2281.52|2292.3|2280.8|2293.02|2281.52|2291.9|2280.4|18
1735279880000|2024-12-27 06:11:20|2292.25|2280.75|2293.19|2281.69|2293.49|2281.99|2292.15|2280.65|22
1735279890000|2024-12-27 06:11:30|2293.31|2281.81|2292.96|2281.46|2293.59|2282.09|2292.91|2281.41|26
1735279900000|2024-12-27 06:11:40|2293.1|2281.6|2292.3|2280.8|2293.1|2281.6|2291.16|2279.66|30
1735279910000|2024-12-27 06:11:50|2292.32|2280.82|2292.13|2280.63|2292.49|2280.99|2291.92|2280.42|30
1735279920000|2024-12-27 06:12:00|2292.32|2280.82|2292.38|2280.88|2292.43|2280.93|2292.06|2280.56|24
1735279930000|2024-12-27 06:12:10|2292.28|2280.78|2290.82|2279.32|2292.35|2280.85|2290.82|2279.32|34
1735279940000|2024-12-27 06:12:20|2291.09|2279.59|2291.77|2280.27|2293.09|2281.59|2290.65|2279.15|31
1735279950000|2024-12-27 06:12:30|2291.89|2280.39|2291.89|2280.39|2292.48|2280.98|2291.89|2280.39|25
1735279960000|2024-12-27 06:12:40|2291.77|2280.27|2291.79|2280.29|2291.94|2280.44|2291.53|2280.03|31
1735279970000|2024-12-27 06:12:50|2291.62|2280.12|2291.84|2280.34|2292.57|2281.07|2291.47|2279.97|35
1735279980000|2024-12-27 06:13:00|2291.82|2280.32|2290.07|2278.57|2291.98|2280.48|2289.68|2278.18|30
1735279990000|2024-12-27 06:13:10|2289.76|2278.26|2290.49|2278.99|2290.74|2279.24|2289.76|2278.26|27
1735280000000|2024-12-27 06:13:20|2290.48|2278.98|2291.78|2280.28|2291.78|2280.28|2290.48|2278.98|26
1735280010000|2024-12-27 06:13:30|2291.83|2280.33|2290.82|2279.32|2291.89|2280.39|2290.74|2279.24|25
1735280020000|2024-12-27 06:13:40|2290.78|2279.28|2291.35|2279.85|2291.53|2280.03|2290.74|2279.24|32
1735280030000|2024-12-27 06:13:50|2291.41|2279.91|2291.6|2280.1|2291.66|2280.16|2291.24|2279.74|29
1735280040000|2024-12-27 06:14:00|2291.5|2280|2292.42|2280.92|2292.6|2281.1|2291.5|2280|23
1735280050000|2024-12-27 06:14:10|2292.47|2280.97|2291.75|2280.25|2292.66|2281.16|2291.44|2279.94|31
1735280060000|2024-12-27 06:14:20|2291.81|2280.31|2291.31|2279.81|2292.6|2281.1|2291.31|2279.81|31
1735280070000|2024-12-27 06:14:30|2291.34|2279.84|2291.28|2279.78|2291.72|2280.22|2291.28|2279.78|29
1735280080000|2024-12-27 06:14:40|2291.27|2279.77|2289.82|2278.32|2291.36|2279.86|2289.5|2278|29
1735280090000|2024-12-27 06:14:50|2289.7|2278.2|2289.71|2278.21|2290.35|2278.85|2289.69|2278.19|30
1735280100000|2024-12-27 06:15:00|2289.7|2278.2|2290.63|2279.13|2290.92|2279.42|2289.12|2277.62|33
1735280110000|2024-12-27 06:15:10|2290.51|2279.01|2289.57|2278.07|2290.51|2279.01|2289.16|2277.66|32
1735280120000|2024-12-27 06:15:20|2289.78|2278.28|2290.94|2279.44|2290.94|2279.44|2289.47|2277.97|24
1735280130000|2024-12-27 06:15:30|2290.88|2279.38|2291.1|2279.6|2291.76|2280.26|2290.46|2278.96|33
1735280140000|2024-12-27 06:15:40|2291.21|2279.71|2291.07|2279.57|2291.77|2280.27|2291.07|2279.57|29
1735280150000|2024-12-27 06:15:50|2290.84|2279.34|2290.29|2278.79|2291.04|2279.54|2290.27|2278.77|25
1735280160000|2024-12-27 06:16:00|2290.32|2278.82|2289.22|2277.72|2290.32|2278.82|2288.92|2277.42|24
1735280170000|2024-12-27 06:16:10|2289.36|2277.86|2288.91|2277.41|2289.7|2278.2|2288.91|2277.41|23
1735280180000|2024-12-27 06:16:20|2288.89|2277.39|2287.46|2275.96|2288.95|2277.45|2287.33|2275.83|32
1735280190000|2024-12-27 06:16:30|2287.47|2275.97|2288.84|2277.34|2288.95|2277.45|2287.2|2275.7|23
1735280200000|2024-12-27 06:16:40|2289.04|2277.54|2289.78|2278.28|2290.45|2278.95|2289.04|2277.54|29
1735280210000|2024-12-27 06:16:50|2289.79|2278.29|2289.65|2278.15|2289.8|2278.3|2289.46|2277.96|23
1735280220000|2024-12-27 06:17:00|2289.53|2278.03|2289.46|2277.96|2289.76|2278.26|2288.79|2277.29|30
1735280230000|2024-12-27 06:17:10|2289.21|2277.71|2288.34|2276.84|2289.33|2277.83|2288.27|2276.77|28
1735280240000|2024-12-27 06:17:20|2288.26|2276.76|2289.87|2278.37|2290|2278.5|2288.19|2276.69|27
1735280250000|2024-12-27 06:17:30|2289.84|2278.34|2289.06|2277.56|2290.12|2278.62|2289.06|2277.56|17
1735280260000|2024-12-27 06:17:40|2289.03|2277.53|2288.03|2276.53|2289.1|2277.6|2287.21|2275.71|31
1735280270000|2024-12-27 06:17:50|2288.09|2276.59|2287.76|2276.26|2288.66|2277.16|2287.69|2276.19|21
1735280280000|2024-12-27 06:18:00|2287.93|2276.43|2289|2277.5|2289.6|2278.1|2287.93|2276.43|31
1735280290000|2024-12-27 06:18:10|2288.96|2277.46|2288.28|2276.78|2289.13|2277.63|2287.92|2276.42|32
1735280300000|2024-12-27 06:18:20|2288.33|2276.83|2289.76|2278.26|2289.76|2278.26|2288.33|2276.83|27
1735280310000|2024-12-27 06:18:30|2289.61|2278.11|2289.95|2278.45|2289.95|2278.45|2289.61|2278.11|23
1735280320000|2024-12-27 06:18:40|2289.88|2278.38|2290.42|2278.92|2290.42|2278.92|2289.74|2278.24|26
1735280330000|2024-12-27 06:18:50|2290.56|2279.06|2289.98|2278.48|2290.71|2279.21|2289.64|2278.14|24
1735280340000|2024-12-27 06:19:00|2289.9|2278.4|2290.86|2279.36|2290.91|2279.41|2289.9|2278.4|25
1735280350000|2024-12-27 06:19:10|2290.79|2279.29|2289.8|2278.3|2291.01|2279.51|2289.34|2277.84|36
1735280360000|2024-12-27 06:19:20|2289.88|2278.38|2290.94|2279.44|2291.08|2279.58|2289.88|2278.38|18
1735280370000|2024-12-27 06:19:30|2291.23|2279.73|2291.53|2280.03|2291.53|2280.03|2291.23|2279.73|24
1735280380000|2024-12-27 06:19:40|2291.56|2280.06|2289.96|2278.46|2291.65|2280.15|2289.85|2278.35|27
1735280390000|2024-12-27 06:19:50|2290.01|2278.51|2290.54|2279.04|2290.63|2279.13|2289.93|2278.43|26
1735280400000|2024-12-27 06:20:00|2290.58|2279.08|2289.72|2278.22|2290.87|2279.37|2289.72|2278.22|28
1735280410000|2024-12-27 06:20:10|2289.6|2278.1|2290.66|2279.16|2290.66|2279.16|2288.55|2277.05|31
1735280420000|2024-12-27 06:20:20|2290.64|2279.14|2291.43|2279.93|2291.84|2280.34|2290.63|2279.13|34
1735280430000|2024-12-27 06:20:30|2291.57|2280.07|2289.42|2277.92|2291.57|2280.07|2289.3|2277.8|34
1735280440000|2024-12-27 06:20:40|2289.45|2277.95|2290.33|2278.83|2290.51|2279.01|2289.43|2277.93|33
1735280450000|2024-12-27 06:20:50|2290.38|2278.88|2290.49|2278.99|2290.95|2279.45|2290.38|2278.88|22
1735280460000|2024-12-27 06:21:00|2290.71|2279.21|2290.49|2278.99|2290.89|2279.39|2290.17|2278.67|31
1735280470000|2024-12-27 06:21:10|2290.45|2278.95|2291.42|2279.92|2291.63|2280.13|2290.38|2278.88|28
1735280480000|2024-12-27 06:21:20|2291.23|2279.73|2290.29|2278.79|2291.91|2280.41|2290.11|2278.61|31
1735280490000|2024-12-27 06:21:30|2290.37|2278.87|2290.58|2279.08|2290.89|2279.39|2290.29|2278.79|25
1735280500000|2024-12-27 06:21:40|2290.69|2279.19|2291.44|2279.94|2291.44|2279.94|2290.48|2278.98|23
1735280510000|2024-12-27 06:21:50|2291.67|2280.17|2289.57|2278.07|2291.78|2280.28|2289.5|2278|27
1735280520000|2024-12-27 06:22:00|2289.68|2278.18|2290.26|2278.76|2290.64|2279.14|2289.62|2278.12|30
1735280530000|2024-12-27 06:22:10|2290.27|2278.77|2291.01|2279.51|2291.31|2279.81|2290.27|2278.77|34
1735280540000|2024-12-27 06:22:20|2291.07|2279.57|2291.12|2279.62|2291.3|2279.8|2290.93|2279.43|21
1735280550000|2024-12-27 06:22:30|2291.29|2279.79|2292.61|2281.11|2292.81|2281.31|2291.29|2279.79|24
1735280560000|2024-12-27 06:22:40|2292.77|2281.27|2293.64|2282.14|2293.79|2282.29|2292.77|2281.27|30
1735280570000|2024-12-27 06:22:50|2293.52|2282.02|2295.42|2283.92|2295.51|2284.01|2293.52|2282.02|27
1735280580000|2024-12-27 06:23:00|2295.73|2284.23|2296.62|2285.12|2297.51|2286.01|2295.47|2283.97|28
1735280590000|2024-12-27 06:23:10|2296.51|2285.01|2297.77|2286.27|2297.77|2286.27|2296.1|2284.6|31
1735280600000|2024-12-27 06:23:20|2297.66|2286.16|2297.88|2286.38|2297.88|2286.38|2297.66|2286.16|11
1735280610000|2024-12-27 06:23:30|2297.79|2286.29|2297.78|2286.28|2297.88|2286.38|2297.67|2286.17|21
1735280620000|2024-12-27 06:23:40|2297.71|2286.21|2296.03|2284.53|2297.88|2286.38|2295.8|2284.3|24
1735280630000|2024-12-27 06:23:50|2296.15|2284.65|2295.78|2284.28|2296.15|2284.65|2295.01|2283.51|32
1735280640000|2024-12-27 06:24:00|2295.83|2284.33|2296.86|2285.36|2297|2285.5|2295.79|2284.29|33
1735280650000|2024-12-27 06:24:10|2296.75|2285.25|2295.33|2283.83|2296.86|2285.36|2295.02|2283.52|28
1735280660000|2024-12-27 06:24:20|2295.39|2283.89|2295.39|2283.89|2295.97|2284.47|2295.14|2283.64|33
1735280670000|2024-12-27 06:24:30|2295.44|2283.94|2295.37|2283.87|2295.65|2284.15|2295.07|2283.57|31
1735280680000|2024-12-27 06:24:40|2295.42|2283.92|2295.39|2283.89|2295.7|2284.2|2295.3|2283.8|32
1735280690000|2024-12-27 06:24:50|2295.48|2283.98|2295.39|2283.89|2296.1|2284.6|2295.27|2283.77|26
1735280700000|2024-12-27 06:25:00|2295.44|2283.94|2294.92|2283.42|2295.47|2283.97|2294.75|2283.25|26
1735280710000|2024-12-27 06:25:10|2294.86|2283.36|2294.05|2282.55|2294.92|2283.42|2294.04|2282.54|31
1735280720000|2024-12-27 06:25:20|2294.15|2282.65|2294.64|2283.14|2294.64|2283.14|2294.05|2282.55|21
1735280730000|2024-12-27 06:25:30|2295.96|2284.46|2297.27|2285.77|2297.48|2285.98|2295.96|2284.46|14
1735280740000|2024-12-27 06:25:40|2297.33|2285.83|2297.04|2285.54|2297.51|2286.01|2296.78|2285.28|18
1735280750000|2024-12-27 06:25:50|2297.16|2285.66|2296.75|2285.25|2297.31|2285.81|2296.51|2285.01|23
1735280760000|2024-12-27 06:26:00|2296.85|2285.35|2295.58|2284.08|2296.93|2285.43|2295.51|2284.01|33
1735280770000|2024-12-27 06:26:10|2295.55|2284.05|2294.91|2283.41|2295.78|2284.28|2294.3|2282.8|35
1735280780000|2024-12-27 06:26:20|2294.76|2283.26|2295.31|2283.81|2295.31|2283.81|2294.56|2283.06|34
1735280790000|2024-12-27 06:26:30|2295.34|2283.84|2295.27|2283.77|2295.43|2283.93|2295.19|2283.69|21
1735280800000|2024-12-27 06:26:40|2295.42|2283.92|2295.43|2283.93|2295.65|2284.15|2295.17|2283.67|28
1735280810000|2024-12-27 06:26:50|2295.49|2283.99|2295.67|2284.17|2295.74|2284.24|2295.24|2283.74|16
1735280820000|2024-12-27 06:27:00|2295.74|2284.24|2295.33|2283.83|2295.74|2284.24|2295.1|2283.6|20
1735280830000|2024-12-27 06:27:10|2295.41|2283.91|2294.96|2283.46|2295.42|2283.92|2294.77|2283.27|26
1735280840000|2024-12-27 06:27:20|2295.01|2283.51|2295.05|2283.55|2295.09|2283.59|2294.94|2283.44|23
1735280850000|2024-12-27 06:27:30|2295|2283.5|2295.43|2283.93|2295.43|2283.93|2295|2283.5|14
1735280860000|2024-12-27 06:27:40|2295.4|2283.9|2295.17|2283.67|2295.47|2283.97|2294.68|2283.18|19
1735280870000|2024-12-27 06:27:50|2295.2|2283.7|2294.62|2283.12|2295.2|2283.7|2294.54|2283.04|27
1735280880000|2024-12-27 06:28:00|2294.61|2283.11|2295.08|2283.58|2295.42|2283.92|2294.25|2282.75|25
1735280890000|2024-12-27 06:28:10|2295.03|2283.53|2294.66|2283.16|2295.03|2283.53|2294.55|2283.05|20
1735280900000|2024-12-27 06:28:20|2294.65|2283.15|2294.81|2283.31|2294.81|2283.31|2293.88|2282.38|17
1735280910000|2024-12-27 06:28:30|2294.78|2283.28|2294.89|2283.39|2294.89|2283.39|2294.66|2283.16|12
1735280920000|2024-12-27 06:28:40|2294.88|2283.38|2294.12|2282.62|2294.9|2283.4|2293.78|2282.28|23
1735280930000|2024-12-27 06:28:50|2294.1|2282.6|2294.71|2283.21|2294.76|2283.26|2294.1|2282.6|24
1735280940000|2024-12-27 06:29:00|2294.65|2283.15|2294.37|2282.87|2294.65|2283.15|2294.3|2282.8|16
1735280950000|2024-12-27 06:29:10|2294.32|2282.82|2293.3|2281.8|2294.32|2282.82|2293.19|2281.69|25
1735280960000|2024-12-27 06:29:20|2293.41|2281.91|2293.21|2281.71|2293.42|2281.92|2293.08|2281.58|20
1735280970000|2024-12-27 06:29:30|2293.22|2281.72|2293.75|2282.25|2293.76|2282.26|2293.22|2281.72|17
1735280980000|2024-12-27 06:29:40|2293.69|2282.19|2293.32|2281.82|2293.78|2282.28|2293.25|2281.75|21
1735280990000|2024-12-27 06:29:50|2293.37|2281.87|2293.27|2281.77|2293.42|2281.92|2292.98|2281.48|19
1735281000000|2024-12-27 06:30:00|2293.33|2281.83|2293.06|2281.56|2293.33|2281.83|2292.79|2281.29|27
1735281010000|2024-12-27 06:30:10|2292.31|2280.81|2293.89|2282.39|2293.89|2282.39|2292.19|2280.69|19
1735281020000|2024-12-27 06:30:20|2293.93|2282.43|2293.76|2282.26|2293.93|2282.43|2293.39|2281.89|17
1735281030000|2024-12-27 06:30:30|2293.71|2282.21|2295.4|2283.9|2295.7|2284.2|2293.71|2282.21|23
1735281040000|2024-12-27 06:30:40|2295.36|2283.86|2295.83|2284.33|2295.94|2284.44|2295.36|2283.86|24
1735281050000|2024-12-27 06:30:50|2295.81|2284.31|2297.29|2285.79|2297.42|2285.92|2295.81|2284.31|25
1735281060000|2024-12-27 06:31:00|2297.31|2285.81|2297.43|2285.93|2297.56|2286.06|2297.03|2285.53|21
1735281070000|2024-12-27 06:31:10|2297.37|2285.87|2297.23|2285.73|2297.5|2286|2297.15|2285.65|25
1735281080000|2024-12-27 06:31:20|2296.51|2285.01|2295.23|2283.73|2296.51|2285.01|2295.18|2283.68|37
1735281090000|2024-12-27 06:31:30|2295.12|2283.62|2295.43|2283.93|2296.1|2284.6|2295.12|2283.62|22
1735281100000|2024-12-27 06:31:40|2295.4|2283.9|2293.81|2282.31|2295.41|2283.91|2293.81|2282.31|25
1735281110000|2024-12-27 06:31:50|2293.58|2282.08|2294.52|2283.02|2294.52|2283.02|2293.48|2281.98|26
1735281120000|2024-12-27 06:32:00|2294.47|2282.97|2294.65|2283.15|2294.72|2283.22|2294.25|2282.75|36
1735281130000|2024-12-27 06:32:10|2294.66|2283.16|2294.57|2283.07|2294.67|2283.17|2294.21|2282.71|30
1735281140000|2024-12-27 06:32:20|2294.58|2283.08|2295.59|2284.09|2295.67|2284.17|2294.58|2283.08|30
1735281150000|2024-12-27 06:32:30|2295.64|2284.14|2297.25|2285.75|2297.25|2285.75|2295.64|2284.14|22
1735281160000|2024-12-27 06:32:40|2297.22|2285.72|2296.53|2285.03|2297.23|2285.73|2296.43|2284.93|32
1735281170000|2024-12-27 06:32:50|2296.4|2284.9|2296.64|2285.14|2296.8|2285.3|2296.11|2284.61|31
1735281180000|2024-12-27 06:33:00|2296.59|2285.09|2297.41|2285.91|2297.57|2286.07|2296.52|2285.02|28
1735281190000|2024-12-27 06:33:10|2297.29|2285.79|2297.79|2286.29|2297.88|2286.38|2297.29|2285.79|25
1735281200000|2024-12-27 06:33:20|2297.82|2286.32|2297.87|2286.37|2297.88|2286.38|2297.65|2286.15|25
1735281210000|2024-12-27 06:33:30|2297.85|2286.35|2296.81|2285.31|2297.88|2286.38|2296.39|2284.89|24
1735281220000|2024-12-27 06:33:40|2296.8|2285.3|2297.35|2285.85|2297.36|2285.86|2296.72|2285.22|27
1735281230000|2024-12-27 06:33:50|2297.23|2285.73|2297.32|2285.82|2297.49|2285.99|2297.23|2285.73|12
1735281240000|2024-12-27 06:34:00|2297.18|2285.68|2294.72|2283.22|2297.18|2285.68|2294.72|2283.22|23
1735281250000|2024-12-27 06:34:10|2294.83|2283.33|2294.93|2283.43|2295.82|2284.32|2294.77|2283.27|22
1735281260000|2024-12-27 06:34:20|2294.96|2283.46|2294.17|2282.67|2294.96|2283.46|2294.17|2282.67|18
1735281270000|2024-12-27 06:34:30|2294.2|2282.7|2293.68|2282.18|2294.2|2282.7|2293.48|2281.98|16
1735281280000|2024-12-27 06:34:40|2293.71|2282.21|2293.89|2282.39|2293.94|2282.44|2293.5|2282|27
1735281290000|2024-12-27 06:34:50|2293.77|2282.27|2293.59|2282.09|2293.8|2282.3|2293.59|2282.09|12
1735281300000|2024-12-27 06:35:00|2293.51|2282.01|2291.38|2279.88|2293.51|2282.01|2290.96|2279.46|29
1735281310000|2024-12-27 06:35:10|2291.5|2280|2289.64|2278.14|2291.5|2280|2289.16|2277.66|34
1735281320000|2024-12-27 06:35:20|2289.7|2278.2|2289.71|2278.21|2289.81|2278.31|2288.68|2277.18|25
1735281330000|2024-12-27 06:35:30|2289.65|2278.15|2290.14|2278.64|2290.33|2278.83|2289.65|2278.15|27
1735281340000|2024-12-27 06:35:40|2290.17|2278.67|2289.31|2277.81|2290.42|2278.92|2289.31|2277.81|20
1735281350000|2024-12-27 06:35:50|2289.3|2277.8|2289.79|2278.29|2289.79|2278.29|2288.98|2277.48|21
1735281360000|2024-12-27 06:36:00|2289.7|2278.2|2290.64|2279.14|2290.82|2279.32|2289.66|2278.16|23
1735281370000|2024-12-27 06:36:10|2290.76|2279.26|2290.33|2278.83|2290.76|2279.26|2290.22|2278.72|27
1735281380000|2024-12-27 06:36:20|2290.3|2278.8|2290.11|2278.61|2290.34|2278.84|2289.5|2278|33
1735281390000|2024-12-27 06:36:30|2290.22|2278.72|2291.6|2280.1|2291.66|2280.16|2290.11|2278.61|27
1735281400000|2024-12-27 06:36:40|2291.69|2280.19|2291.68|2280.18|2291.92|2280.42|2291.18|2279.68|27
1735281410000|2024-12-27 06:36:50|2291.61|2280.11|2291.17|2279.67|2291.68|2280.18|2290.62|2279.12|25
1735281420000|2024-12-27 06:37:00|2291.09|2279.59|2290.22|2278.72|2291.1|2279.6|2289.56|2278.06|24
1735281430000|2024-12-27 06:37:10|2290.6|2279.1|2291.61|2280.11|2291.61|2280.11|2290.6|2279.1|25
1735281440000|2024-12-27 06:37:20|2292.08|2280.58|2291.57|2280.07|2292.08|2280.58|2291.2|2279.7|27
1735281450000|2024-12-27 06:37:30|2291.44|2279.94|2291.49|2279.99|2291.76|2280.26|2291.44|2279.94|25
1735281460000|2024-12-27 06:37:40|2291.55|2280.05|2289.7|2278.2|2291.55|2280.05|2289.5|2278|29
1735281470000|2024-12-27 06:37:50|2289.64|2278.14|2290.58|2279.08|2290.7|2279.2|2289.62|2278.12|30
1735281480000|2024-12-27 06:38:00|2290.55|2279.05|2292.38|2280.88|2292.44|2280.94|2290.55|2279.05|31
1735281490000|2024-12-27 06:38:10|2292.42|2280.92|2291.69|2280.19|2292.42|2280.92|2291.47|2279.97|31
1735281500000|2024-12-27 06:38:20|2292.16|2280.66|2292.47|2280.97|2293.46|2281.96|2292.04|2280.54|21
1735281510000|2024-12-27 06:38:30|2292.5|2281|2292.55|2281.05|2292.56|2281.06|2292.29|2280.79|22
1735281520000|2024-12-27 06:38:40|2292.47|2280.97|2293.42|2281.92|2293.59|2282.09|2292.31|2280.81|26
1735281530000|2024-12-27 06:38:50|2293.47|2281.97|2293.56|2282.06|2293.58|2282.08|2293.42|2281.92|19
1735281540000|2024-12-27 06:39:00|2293.53|2282.03|2293.87|2282.37|2293.89|2282.39|2293.43|2281.93|18
1735281550000|2024-12-27 06:39:10|2293.83|2282.33|2294.8|2283.3|2294.8|2283.3|2293.49|2281.99|25
1735281560000|2024-12-27 06:39:20|2294.83|2283.33|2295.27|2283.77|2295.27|2283.77|2294.83|2283.33|26
1735281570000|2024-12-27 06:39:30|2295.33|2283.83|2295.9|2284.4|2296.1|2284.6|2295.18|2283.68|24
1735281580000|2024-12-27 06:39:40|2295.84|2284.34|2295.04|2283.54|2295.84|2284.34|2294.45|2282.95|20
1735281590000|2024-12-27 06:39:50|2295.34|2283.84|2295.64|2284.14|2295.64|2284.14|2295.2|2283.7|25
1735281600000|2024-12-27 06:40:00|2295.62|2284.12|2295.43|2283.93|2295.74|2284.24|2295.38|2283.88|23
1735281610000|2024-12-27 06:40:10|2295.09|2283.59|2296.38|2284.88|2296.41|2284.91|2295.09|2283.59|28
1735281620000|2024-12-27 06:40:20|2296.37|2284.87|2296.75|2285.25|2296.75|2285.25|2295.49|2283.99|26
1735281630000|2024-12-27 06:40:30|2296.86|2285.36|2297.19|2285.69|2297.49|2285.99|2296.71|2285.21|22
1735281640000|2024-12-27 06:40:40|2297.17|2285.67|2297.34|2285.84|2297.44|2285.94|2297.07|2285.57|26
1735281650000|2024-12-27 06:40:50|2297.3|2285.8|2297.52|2286.02|2297.52|2286.02|2297.23|2285.73|5
1735281660000|2024-12-27 06:41:00|2297.7|2286.2|2297.88|2286.38|2297.88|2286.38|2297.7|2286.2|2
1735281670000|2024-12-27 06:41:10|2298.45|2286.95|2299.01|2287.51|2299.01|2287.51|2298.45|2286.95|2
1735281680000|2024-12-27 06:41:20|2299.45|2287.95|2299.49|2287.99|2299.49|2287.99|2299.45|2287.95|2
1735281710000|2024-12-27 06:41:50|2299.31|2287.81|2299.3|2287.8|2299.43|2287.93|2299.08|2287.58|12
1735281720000|2024-12-27 06:42:00|2299.26|2287.76|2299.46|2287.96|2299.49|2287.99|2299.21|2287.71|18
1735281730000|2024-12-27 06:42:10|2299.35|2287.85|2299.46|2287.96|2299.49|2287.99|2299.33|2287.83|21
1735281740000|2024-12-27 06:42:20|2299.48|2287.98|2299.49|2287.99|2299.49|2287.99|2299.33|2287.83|15
1735281750000|2024-12-27 06:42:30|2299.98|2288.48|2300.48|2288.98|2300.48|2288.98|2299.98|2288.48|2
1735281770000|2024-12-27 06:42:50|2300.45|2288.95|2300.38|2288.88|2300.45|2288.95|2300.37|2288.87|3
1735281780000|2024-12-27 06:43:00|2300.39|2288.89|2299.34|2287.84|2300.39|2288.89|2299.34|2287.84|21
1735281790000|2024-12-27 06:43:10|2299.63|2288.13|2299.74|2288.24|2299.74|2288.24|2298.43|2286.93|31
1735281800000|2024-12-27 06:43:20|2299.77|2288.27|2299.64|2288.14|2299.88|2288.38|2299.38|2287.88|29
1735281810000|2024-12-27 06:43:30|2299.63|2288.13|2299.91|2288.41|2300|2288.5|2299.63|2288.13|24
1735281820000|2024-12-27 06:43:40|2299.93|2288.43|2299.82|2288.32|2300.02|2288.52|2299.81|2288.31|14
1735281830000|2024-12-27 06:43:50|2299.9|2288.4|2299.93|2288.43|2299.96|2288.46|2299.82|2288.32|16
1735281840000|2024-12-27 06:44:00|2299.26|2287.76|2298.46|2286.96|2299.53|2288.03|2298.12|2286.62|22
1735281850000|2024-12-27 06:44:10|2298.41|2286.91|2299.24|2287.74|2299.24|2287.74|2298.35|2286.85|28
1735281860000|2024-12-27 06:44:20|2299.25|2287.75|2299.25|2287.75|2299.26|2287.76|2299.25|2287.75|3
1735281870000|2024-12-27 06:44:30|2299.04|2287.54|2299.14|2287.64|2299.2|2287.7|2298.88|2287.38|25
1735281880000|2024-12-27 06:44:40|2299.16|2287.66|2299.26|2287.76|2299.26|2287.76|2299.16|2287.66|7
1735281900000|2024-12-27 06:45:00|2299.65|2288.15|2300.03|2288.53|2300.03|2288.53|2299.65|2288.15|2
1735281910000|2024-12-27 06:45:10|2300.07|2288.57|2300.69|2289.19|2300.69|2289.19|2300.07|2288.57|4
1735281920000|2024-12-27 06:45:20|2301.08|2289.58|2301.48|2289.98|2301.48|2289.98|2301.08|2289.58|2
1735281930000|2024-12-27 06:45:30|2302.47|2290.97|2302.67|2291.17|2303.2|2291.7|2302.47|2290.97|16
1735281940000|2024-12-27 06:45:40|2302.79|2291.29|2302.4|2290.9|2302.86|2291.36|2302.28|2290.78|19
1735281950000|2024-12-27 06:45:50|2302.34|2290.84|2301.34|2289.84|2302.37|2290.87|2301.28|2289.78|29
1735281960000|2024-12-27 06:46:00|2301.23|2289.73|2300.04|2288.54|2301.23|2289.73|2300.04|2288.54|30
1735281970000|2024-12-27 06:46:10|2299.95|2288.45|2299.23|2287.73|2300.15|2288.65|2298.97|2287.47|30
1735281980000|2024-12-27 06:46:20|2299.24|2287.74|2298.68|2287.18|2299.26|2287.76|2298.29|2286.79|22
1735281990000|2024-12-27 06:46:30|2298.63|2287.13|2298.64|2287.14|2298.64|2287.14|2298.28|2286.78|24
1735282000000|2024-12-27 06:46:40|2298.51|2287.01|2298.64|2287.14|2298.64|2287.14|2298.51|2287.01|10
1735282010000|2024-12-27 06:46:50|2298.53|2287.03|2298.47|2286.97|2298.64|2287.14|2298.34|2286.84|7
1735282020000|2024-12-27 06:47:00|2298.49|2286.99|2298.31|2286.81|2298.64|2287.14|2298.21|2286.71|20
1735282030000|2024-12-27 06:47:10|2298.3|2286.8|2298.52|2287.02|2298.64|2287.14|2298.3|2286.8|14
1735282040000|2024-12-27 06:47:20|2298.53|2287.03|2298.38|2286.88|2298.53|2287.03|2298.34|2286.84|9
1735282050000|2024-12-27 06:47:30|2298.4|2286.9|2298.49|2286.99|2298.49|2286.99|2298.39|2286.89|7
1735282060000|2024-12-27 06:47:40|2298.22|2286.72|2298.32|2286.82|2298.33|2286.83|2298.22|2286.72|9
1735282070000|2024-12-27 06:47:50|2298.3|2286.8|2297.99|2286.49|2298.34|2286.84|2297.5|2286|20
1735282080000|2024-12-27 06:48:00|2298.05|2286.55|2298.49|2286.99|2298.49|2286.99|2297.93|2286.43|11
1735282090000|2024-12-27 06:48:10|2298.57|2287.07|2299.5|2288|2299.5|2288|2298.57|2287.07|5
1735282100000|2024-12-27 06:48:20|2299.97|2288.47|2300.44|2288.94|2300.44|2288.94|2299.97|2288.47|2
1735282130000|2024-12-27 06:48:50|2300.72|2289.22|2301.3|2289.8|2301.3|2289.8|2300.72|2289.22|3
1735282140000|2024-12-27 06:49:00|2301.59|2290.09|2301.87|2290.37|2301.87|2290.37|2301.59|2290.09|2
1735282160000|2024-12-27 06:49:20|2301.9|2290.4|2302.48|2290.98|2302.48|2290.98|2301.9|2290.4|4
1735282190000|2024-12-27 06:49:50|2302.57|2291.07|2303.23|2291.73|2303.23|2291.73|2302.57|2291.07|4
1735282210000|2024-12-27 06:50:10|2303.56|2292.06|2303.88|2292.38|2303.88|2292.38|2303.3|2291.8|8
1735282230000|2024-12-27 06:50:30|2303.83|2292.33|2303.88|2292.38|2303.88|2292.38|2303.55|2292.05|16
1735282260000|2024-12-27 06:51:00|2303.69|2292.19|2303.36|2291.86|2303.84|2292.34|2302.87|2291.37|26
1735282270000|2024-12-27 06:51:10|2303.44|2291.94|2302.94|2291.44|2303.44|2291.94|2302.7|2291.2|28
1735282280000|2024-12-27 06:51:20|2303.24|2291.74|2303.88|2292.38|2303.88|2292.38|2303.07|2291.57|17
1735282340000|2024-12-27 06:52:20|2303.58|2292.08|2303.65|2292.15|2303.86|2292.36|2303.58|2292.08|11
1735282350000|2024-12-27 06:52:30|2303.66|2292.16|2303.79|2292.29|2303.79|2292.29|2303.08|2291.58|17
1735282360000|2024-12-27 06:52:40|2303.8|2292.3|2303.88|2292.38|2303.88|2292.38|2303.79|2292.29|5
1735282370000|2024-12-27 06:52:50|2303.87|2292.37|2303.88|2292.38|2303.88|2292.38|2303.77|2292.27|3
1735282380000|2024-12-27 06:53:00|2303.77|2292.27|2303.88|2292.38|2303.88|2292.38|2303.77|2292.27|3
1735282390000|2024-12-27 06:53:10|2303.85|2292.35|2303.62|2292.12|2303.87|2292.37|2303.5|2292|9
1735282400000|2024-12-27 06:53:20|2303.51|2292.01|2303.5|2292|2303.64|2292.14|2303.39|2291.89|10
1735282410000|2024-12-27 06:53:30|2303.49|2291.99|2303.09|2291.59|2303.5|2292|2303.03|2291.53|11
1735282420000|2024-12-27 06:53:40|2303.12|2291.62|2303.69|2292.19|2303.7|2292.2|2303.12|2291.62|10
1735282430000|2024-12-27 06:53:50|2303.53|2292.03|2303.6|2292.1|2303.64|2292.14|2303.19|2291.69|7
1735282440000|2024-12-27 06:54:00|2303.62|2292.12|2303.36|2291.86|2303.68|2292.18|2303.28|2291.78|8
1735282450000|2024-12-27 06:54:10|2303.3|2291.8|2303.38|2291.88|2303.42|2291.92|2303.3|2291.8|8
1735282460000|2024-12-27 06:54:20|2303.39|2291.89|2303.67|2292.17|2303.67|2292.17|2303.27|2291.77|10
1735282480000|2024-12-27 06:54:40|2303.76|2292.26|2303.9|2292.4|2303.9|2292.4|2303.76|2292.26|2
1735282490000|2024-12-27 06:54:50|2303.95|2292.45|2303.95|2292.45|2303.95|2292.45|2303.95|2292.45|1
1735282510000|2024-12-27 06:55:10|2303.9|2292.4|2303.95|2292.45|2303.95|2292.45|2303.02|2291.52|19
1735282540000|2024-12-27 06:55:40|2304.06|2292.56|2305.23|2293.73|2305.23|2293.73|2304.06|2292.56|7
1735282560000|2024-12-27 06:56:00|2304.93|2293.43|2304.07|2292.57|2304.93|2293.43|2303.83|2292.33|19
1735282570000|2024-12-27 06:56:10|2304.54|2293.04|2305.23|2293.73|2305.23|2293.73|2304.37|2292.87|17
1735282590000|2024-12-27 06:56:30|2304.73|2293.23|2304.26|2292.76|2304.73|2293.23|2304.14|2292.64|20
1735282600000|2024-12-27 06:56:40|2304.14|2292.64|2303.91|2292.41|2304.26|2292.76|2303.69|2292.19|24
1735282610000|2024-12-27 06:56:50|2303.9|2292.4|2302.04|2290.54|2303.94|2292.44|2301.89|2290.39|25
1735282620000|2024-12-27 06:57:00|2301.93|2290.43|2301.66|2290.16|2302.05|2290.55|2301.37|2289.87|28
1735282630000|2024-12-27 06:57:10|2301.65|2290.15|2301.5|2290|2301.83|2290.33|2301.38|2289.88|29
1735282640000|2024-12-27 06:57:20|2301.27|2289.77|2301.16|2289.66|2301.4|2289.9|2301.15|2289.65|15
1735282650000|2024-12-27 06:57:30|2301.05|2289.55|2299.47|2287.97|2301.16|2289.66|2299.3|2287.8|25
1735282660000|2024-12-27 06:57:40|2299.5|2288|2299.58|2288.08|2299.58|2288.08|2299.04|2287.54|22
1735282670000|2024-12-27 06:57:50|2299.64|2288.14|2300.04|2288.54|2300.04|2288.54|2299.64|2288.14|12
1735282680000|2024-12-27 06:58:00|2299.9|2288.4|2300.04|2288.54|2300.04|2288.54|2299.9|2288.4|7
1735282690000|2024-12-27 06:58:10|2300.84|2289.34|2301.64|2290.14|2301.64|2290.14|2300.84|2289.34|2
1735282710000|2024-12-27 06:58:30|2302.58|2291.08|2304.07|2292.57|2304.12|2292.62|2302.58|2291.08|16
1735282720000|2024-12-27 06:58:40|2304.08|2292.58|2307.69|2296.19|2307.69|2296.19|2304.08|2292.58|10
1735282730000|2024-12-27 06:58:50|2307.86|2296.36|2308.56|2297.06|2308.56|2297.06|2307.86|2296.36|3
1735282740000|2024-12-27 06:59:00|2308.4|2296.9|2308.56|2297.06|2308.56|2297.06|2308.4|2296.9|2
1735282760000|2024-12-27 06:59:20|2308.78|2297.28|2310.65|2299.15|2310.65|2299.15|2308.78|2297.28|7
1735282770000|2024-12-27 06:59:30|2311.22|2299.72|2311.68|2300.18|2312.61|2301.11|2311.22|2299.72|31
1735282780000|2024-12-27 06:59:40|2311.53|2300.03|2312.68|2301.18|2312.68|2301.18|2311.31|2299.81|32
1735282790000|2024-12-27 06:59:50|2312.6|2301.1|2312.31|2300.81|2312.72|2301.22|2312.08|2300.58|17
1735282800000|2024-12-27 07:00:00|2312.2|2300.7|2310.89|2299.39|2313.13|2301.63|2310.71|2299.21|28
1735282810000|2024-12-27 07:00:10|2310.78|2299.28|2310.09|2298.59|2310.78|2299.28|2308.55|2297.05|31
1735282820000|2024-12-27 07:00:20|2310.2|2298.7|2309.1|2297.6|2310.42|2298.92|2308.26|2296.76|34
1735282830000|2024-12-27 07:00:30|2309.01|2297.51|2307.92|2296.42|2309.11|2297.61|2307.56|2296.06|30
1735282840000|2024-12-27 07:00:40|2307.75|2296.25|2312.06|2300.56|2312.09|2300.59|2307.75|2296.25|32
1735282850000|2024-12-27 07:00:50|2312.08|2300.58|2312.11|2300.61|2312.26|2300.76|2311.79|2300.29|24
1735282860000|2024-12-27 07:01:00|2311.87|2300.37|2311.06|2299.56|2312.99|2301.49|2310.94|2299.44|20
1735282870000|2024-12-27 07:01:10|2310.94|2299.44|2309.96|2298.46|2311.35|2299.85|2309.96|2298.46|24
1735282880000|2024-12-27 07:01:20|2310.08|2298.58|2309.9|2298.4|2310.46|2298.96|2309.86|2298.36|25
1735282890000|2024-12-27 07:01:30|2309.87|2298.37|2309.62|2298.12|2311.09|2299.59|2309.62|2298.12|24
1735282900000|2024-12-27 07:01:40|2309.16|2297.66|2308.58|2297.08|2309.16|2297.66|2308.05|2296.55|29
1735282910000|2024-12-27 07:01:50|2309.22|2297.72|2309.69|2298.19|2310.32|2298.82|2309.05|2297.55|27
1735282920000|2024-12-27 07:02:00|2309.74|2298.24|2308.3|2296.8|2310.68|2299.18|2308.15|2296.65|25
1735282930000|2024-12-27 07:02:10|2308.42|2296.92|2306.56|2295.06|2308.42|2296.92|2306.46|2294.96|26
1735282940000|2024-12-27 07:02:20|2306.85|2295.35|2304.75|2293.25|2307.37|2295.87|2304.71|2293.21|35
1735282950000|2024-12-27 07:02:30|2304.31|2292.81|2303.63|2292.13|2304.31|2292.81|2302.67|2291.17|31
1735282960000|2024-12-27 07:02:40|2303.4|2291.9|2302.18|2290.68|2303.75|2292.25|2302.15|2290.65|35
1735282970000|2024-12-27 07:02:50|2302.41|2290.91|2303.39|2291.89|2303.39|2291.89|2302.41|2290.91|26
1735282980000|2024-12-27 07:03:00|2303.57|2292.07|2304.15|2292.65|2304.2|2292.7|2302.72|2291.22|33
1735282990000|2024-12-27 07:03:10|2304.1|2292.6|2303.32|2291.82|2304.11|2292.61|2302.77|2291.27|30
1735283000000|2024-12-27 07:03:20|2303.19|2291.69|2302.17|2290.67|2303.98|2292.48|2302.17|2290.67|31
1735283010000|2024-12-27 07:03:30|2302.22|2290.72|2302.5|2291|2302.86|2291.36|2301.83|2290.33|20
1735283020000|2024-12-27 07:03:40|2302.36|2290.86|2301.37|2289.87|2302.36|2290.86|2301.37|2289.87|27
1735283030000|2024-12-27 07:03:50|2301.36|2289.86|2301.86|2290.36|2301.87|2290.37|2300.53|2289.03|28
1735283040000|2024-12-27 07:04:00|2301.92|2290.42|2303.5|2292|2304.58|2293.08|2301.92|2290.42|30
1735283050000|2024-12-27 07:04:10|2303.54|2292.04|2303.97|2292.47|2304.67|2293.17|2303.47|2291.97|24
1735283060000|2024-12-27 07:04:20|2303.83|2292.33|2302.29|2290.79|2304.01|2292.51|2302.29|2290.79|26
1735283070000|2024-12-27 07:04:30|2302.26|2290.76|2301.24|2289.74|2302.26|2290.76|2301.02|2289.52|21
1735283080000|2024-12-27 07:04:40|2301.33|2289.83|2302.14|2290.64|2302.37|2290.87|2301.21|2289.71|21
1735283090000|2024-12-27 07:04:50|2302.06|2290.56|2301.59|2290.09|2302.81|2291.31|2301.59|2290.09|22
1735283100000|2024-12-27 07:05:00|2301.65|2290.15|2302.39|2290.89|2302.39|2290.89|2301.57|2290.07|25
1735283110000|2024-12-27 07:05:10|2302.47|2290.97|2302.28|2290.78|2302.48|2290.98|2302.14|2290.64|17
1735283120000|2024-12-27 07:05:20|2302.22|2290.72|2301.85|2290.35|2302.41|2290.91|2301.64|2290.14|29
1735283130000|2024-12-27 07:05:30|2302.08|2290.58|2302.33|2290.83|2302.4|2290.9|2301.79|2290.29|15
1735283140000|2024-12-27 07:05:40|2302.32|2290.82|2301.53|2290.03|2302.48|2290.98|2301.15|2289.65|28
1735283150000|2024-12-27 07:05:50|2301.49|2289.99|2301.48|2289.98|2301.55|2290.05|2301.17|2289.67|28
1735283160000|2024-12-27 07:06:00|2301.36|2289.86|2301.7|2290.2|2302.22|2290.72|2300.87|2289.37|26
1735283170000|2024-12-27 07:06:10|2301.58|2290.08|2301.4|2289.9|2302.22|2290.72|2301.03|2289.53|22
1735283180000|2024-12-27 07:06:20|2301.39|2289.89|2300.94|2289.44|2301.67|2290.17|2300.71|2289.21|19
1735283190000|2024-12-27 07:06:30|2300.8|2289.3|2301.86|2290.36|2301.98|2290.48|2300.78|2289.28|19
1735283200000|2024-12-27 07:06:40|2301.63|2290.13|2301.11|2289.61|2301.95|2290.45|2301.07|2289.57|22
1735283210000|2024-12-27 07:06:50|2301.12|2289.62|2300.7|2289.2|2301.86|2290.36|2300.67|2289.17|25
1735283220000|2024-12-27 07:07:00|2300.8|2289.3|2302.09|2290.59|2302.09|2290.59|2300.54|2289.04|21
1735283230000|2024-12-27 07:07:10|2302.14|2290.64|2301.33|2289.83|2302.15|2290.65|2301.22|2289.72|24
1735283240000|2024-12-27 07:07:20|2301.39|2289.89|2300.74|2289.24|2301.56|2290.06|2300.06|2288.56|22
1735283250000|2024-12-27 07:07:30|2300.97|2289.47|2301.35|2289.85|2301.83|2290.33|2300.97|2289.47|24
1735283260000|2024-12-27 07:07:40|2301.58|2290.08|2302.09|2290.59|2302.55|2291.05|2301.44|2289.94|23
1735283270000|2024-12-27 07:07:50|2302.06|2290.56|2301.52|2290.02|2302.06|2290.56|2300.83|2289.33|16
1735283280000|2024-12-27 07:08:00|2301.53|2290.03|2302.08|2290.58|2302.09|2290.59|2301.06|2289.56|16
1735283290000|2024-12-27 07:08:10|2301.9|2290.4|2303.06|2291.56|2303.22|2291.72|2301.9|2290.4|26
1735283300000|2024-12-27 07:08:20|2302.98|2291.48|2302.88|2291.38|2303.57|2292.07|2302.65|2291.15|27
1735283310000|2024-12-27 07:08:30|2303.11|2291.61|2301.98|2290.48|2303.28|2291.78|2301.98|2290.48|16
1735283320000|2024-12-27 07:08:40|2301.45|2289.95|2302.9|2291.4|2302.9|2291.4|2301.33|2289.83|26
1735283330000|2024-12-27 07:08:50|2302.77|2291.27|2301.94|2290.44|2302.9|2291.4|2301.94|2290.44|12
1735283340000|2024-12-27 07:09:00|2301.29|2289.79|2300.91|2289.41|2301.47|2289.97|2300.83|2289.33|20
1735283350000|2024-12-27 07:09:10|2301.05|2289.55|2301.91|2290.41|2302.48|2290.98|2301.05|2289.55|26
1735283360000|2024-12-27 07:09:20|2301.93|2290.43|2301.77|2290.27|2302.32|2290.82|2301.65|2290.15|14
1735283370000|2024-12-27 07:09:30|2301.95|2290.45|2301.08|2289.58|2301.95|2290.45|2301.08|2289.58|7
1735283380000|2024-12-27 07:09:40|2300.88|2289.38|2301.17|2289.67|2301.3|2289.8|2300.56|2289.06|20
1735283390000|2024-12-27 07:09:50|2301.35|2289.85|2302.91|2291.41|2303.27|2291.77|2301.2|2289.7|24
1735283400000|2024-12-27 07:10:00|2302.75|2291.25|2303.22|2291.72|2303.54|2292.04|2302.73|2291.23|25
1735283410000|2024-12-27 07:10:10|2303.42|2291.92|2301.28|2289.78|2303.53|2292.03|2301.28|2289.78|12
1735283420000|2024-12-27 07:10:20|2301.25|2289.75|2301.36|2289.86|2302.05|2290.55|2301.09|2289.59|22
1735283430000|2024-12-27 07:10:30|2301.39|2289.89|2301.27|2289.77|2301.39|2289.89|2300.44|2288.94|22
1735283440000|2024-12-27 07:10:40|2301.26|2289.76|2301.54|2290.04|2301.8|2290.3|2300.74|2289.24|12
1735283450000|2024-12-27 07:10:50|2301.49|2289.99|2299.7|2288.2|2301.49|2289.99|2299.53|2288.03|22
1735283460000|2024-12-27 07:11:00|2300.18|2288.68|2301.07|2289.57|2301.07|2289.57|2299.58|2288.08|30
1735283470000|2024-12-27 07:11:10|2300.99|2289.49|2301.52|2290.02|2301.96|2290.46|2300.98|2289.48|26
1735283480000|2024-12-27 07:11:20|2301.5|2290|2301.18|2289.68|2301.69|2290.19|2300.7|2289.2|21
1735283490000|2024-12-27 07:11:30|2301.25|2289.75|2302.22|2290.72|2302.82|2291.32|2301.25|2289.75|31
1735283500000|2024-12-27 07:11:40|2301.78|2290.28|2300.57|2289.07|2302.11|2290.61|2300.23|2288.73|27
1735283510000|2024-12-27 07:11:50|2300.56|2289.06|2300.91|2289.41|2300.93|2289.43|2300.24|2288.74|21
1735283520000|2024-12-27 07:12:00|2300.74|2289.24|2299.5|2288|2300.76|2289.26|2299.5|2288|20
1735283530000|2024-12-27 07:12:10|2299.37|2287.87|2299.2|2287.7|2299.44|2287.94|2298.76|2287.26|25
1735283540000|2024-12-27 07:12:20|2299.28|2287.78|2299.41|2287.91|2299.53|2288.03|2299.03|2287.53|19
1735283550000|2024-12-27 07:12:30|2299.47|2287.97|2299.61|2288.11|2299.61|2288.11|2299.47|2287.97|2
1735283560000|2024-12-27 07:12:40|2299.51|2288.01|2299.27|2287.77|2299.61|2288.11|2299.04|2287.54|20
1735283570000|2024-12-27 07:12:50|2299.35|2287.85|2299.61|2288.11|2299.61|2288.11|2299.13|2287.63|16
1735283580000|2024-12-27 07:13:00|2299.49|2287.99|2299.3|2287.8|2299.58|2288.08|2299.3|2287.8|14
1735283590000|2024-12-27 07:13:10|2299.2|2287.7|2299.3|2287.8|2299.45|2287.95|2299.1|2287.6|27
1735283600000|2024-12-27 07:13:20|2299.2|2287.7|2299.15|2287.65|2299.47|2287.97|2299.14|2287.64|22
1735283610000|2024-12-27 07:13:30|2299|2287.5|2298.35|2286.85|2299|2287.5|2297.77|2286.27|17
1735283620000|2024-12-27 07:13:40|2298.41|2286.91|2298.5|2287|2298.81|2287.31|2298.11|2286.61|24
1735283630000|2024-12-27 07:13:50|2298.57|2287.07|2299.44|2287.94|2299.47|2287.97|2298.5|2287|28
1735283640000|2024-12-27 07:14:00|2299.41|2287.91|2298.82|2287.32|2299.48|2287.98|2298.82|2287.32|22
1735283650000|2024-12-27 07:14:10|2298.5|2287|2297.98|2286.48|2298.56|2287.06|2297.63|2286.13|28
1735283660000|2024-12-27 07:14:20|2298.11|2286.61|2297.4|2285.9|2298.11|2286.61|2297.29|2285.79|19
1735283670000|2024-12-27 07:14:30|2297.39|2285.89|2296.64|2285.14|2297.39|2285.89|2296.56|2285.06|22
1735283680000|2024-12-27 07:14:40|2296.66|2285.16|2296.54|2285.04|2296.79|2285.29|2296.19|2284.69|21
1735283690000|2024-12-27 07:14:50|2296.43|2284.93|2295.98|2284.48|2296.49|2284.99|2295.97|2284.47|28
1735283700000|2024-12-27 07:15:00|2295.97|2284.47|2295.63|2284.13|2296.24|2284.74|2295.53|2284.03|22
1735283710000|2024-12-27 07:15:10|2295.75|2284.25|2294.78|2283.28|2295.8|2284.3|2294.78|2283.28|28
1735283720000|2024-12-27 07:15:20|2294.66|2283.16|2294.58|2283.08|2296.22|2284.72|2294.35|2282.85|31
1735283730000|2024-12-27 07:15:30|2294.66|2283.16|2294.67|2283.17|2295.1|2283.6|2294.23|2282.73|22
1735283740000|2024-12-27 07:15:40|2294.78|2283.28|2293.53|2282.03|2294.89|2283.39|2293.53|2282.03|25
1735283750000|2024-12-27 07:15:50|2293.64|2282.14|2292.84|2281.34|2293.82|2282.32|2292.84|2281.34|15
1735283760000|2024-12-27 07:16:00|2292.8|2281.3|2293.73|2282.23|2293.73|2282.23|2292.8|2281.3|17
1735283770000|2024-12-27 07:16:10|2293.71|2282.21|2290.95|2279.45|2293.71|2282.21|2290.94|2279.44|22
1735283780000|2024-12-27 07:16:20|2291.01|2279.51|2293.21|2281.71|2293.21|2281.71|2290.95|2279.45|19
1735283790000|2024-12-27 07:16:30|2293.2|2281.7|2291.19|2279.69|2293.2|2281.7|2291.19|2279.69|24
1735283800000|2024-12-27 07:16:40|2291.25|2279.75|2290.81|2279.31|2291.31|2279.81|2290.81|2279.31|13
1735283820000|2024-12-27 07:17:00|2289.55|2278.05|2288.2|2276.7|2289.55|2278.05|2288.2|2276.7|5
1735283830000|2024-12-27 07:17:10|2288.53|2277.03|2288.21|2276.71|2289.47|2277.97|2288.21|2276.71|14
1735283840000|2024-12-27 07:17:20|2288.2|2276.7|2285.69|2274.19|2288.2|2276.7|2285.69|2274.19|10
1735283850000|2024-12-27 07:17:30|2285.67|2274.17|2287.23|2275.73|2287.23|2275.73|2285.66|2274.16|6
1735283860000|2024-12-27 07:17:40|2287.73|2276.23|2287.96|2276.46|2288.06|2276.56|2287.17|2275.67|30
1735283870000|2024-12-27 07:17:50|2287.97|2276.47|2287.79|2276.29|2288.45|2276.95|2287.79|2276.29|16
1735283880000|2024-12-27 07:18:00|2287.23|2275.73|2286.06|2274.56|2287.85|2276.35|2286.04|2274.54|29
1735283890000|2024-12-27 07:18:10|2286.03|2274.53|2283.97|2272.47|2286.03|2274.53|2283.97|2272.47|15
1735283900000|2024-12-27 07:18:20|2284|2272.5|2283.75|2272.25|2284|2272.5|2283.75|2272.25|6
1735283920000|2024-12-27 07:18:40|2283.12|2271.62|2282.49|2270.99|2283.12|2271.62|2282.49|2270.99|2
1735283940000|2024-12-27 07:19:00|2280.08|2268.58|2280.31|2268.81|2280.31|2268.81|2280.08|2268.58|4
1735283950000|2024-12-27 07:19:10|2280.25|2268.75|2281.13|2269.63|2281.22|2269.72|2279.59|2268.09|26
1735283960000|2024-12-27 07:19:20|2281.09|2269.59|2282.99|2271.49|2282.99|2271.49|2281.09|2269.59|28
1735283970000|2024-12-27 07:19:30|2282.98|2271.48|2284.08|2272.58|2284.18|2272.68|2282.98|2271.48|30
1735283980000|2024-12-27 07:19:40|2284.19|2272.69|2282.11|2270.61|2285.73|2274.23|2281.93|2270.43|37
1735283990000|2024-12-27 07:19:50|2282.04|2270.54|2280.25|2268.75|2282.14|2270.64|2280.18|2268.68|27
1735284000000|2024-12-27 07:20:00|2280.21|2268.71|2280.82|2269.32|2281.13|2269.63|2279.84|2268.34|26
1735284010000|2024-12-27 07:20:10|2280.97|2269.47|2282.53|2271.03|2282.81|2271.31|2280.97|2269.47|32
1735284020000|2024-12-27 07:20:20|2282.74|2271.24|2283.06|2271.56|2283.84|2272.34|2282.74|2271.24|28
1735284030000|2024-12-27 07:20:30|2283.11|2271.61|2280.79|2269.29|2283.39|2271.89|2280.78|2269.28|35
1735284040000|2024-12-27 07:20:40|2281.14|2269.64|2281.09|2269.59|2281.27|2269.77|2280.15|2268.65|27
1735284050000|2024-12-27 07:20:50|2280.96|2269.46|2280.49|2268.99|2281.77|2270.27|2280.24|2268.74|34
1735284060000|2024-12-27 07:21:00|2280.6|2269.1|2282.56|2271.06|2282.6|2271.1|2280.51|2269.01|28
1735284070000|2024-12-27 07:21:10|2282.57|2271.07|2282.93|2271.43|2283.22|2271.72|2282.57|2271.07|32
1735284080000|2024-12-27 07:21:20|2282.91|2271.41|2285.61|2274.11|2285.78|2274.28|2282.78|2271.28|33
1735284090000|2024-12-27 07:21:30|2285.67|2274.17|2287.79|2276.29|2287.79|2276.29|2285.64|2274.14|28
1735284100000|2024-12-27 07:21:40|2287.91|2276.41|2284.97|2273.47|2288.37|2276.87|2284.86|2273.36|29
1735284110000|2024-12-27 07:21:50|2284.94|2273.44|2285.14|2273.64|2285.38|2273.88|2283.97|2272.47|29
1735284120000|2024-12-27 07:22:00|2285.15|2273.65|2284.85|2273.35|2285.25|2273.75|2283.79|2272.29|28
1735284130000|2024-12-27 07:22:10|2285|2273.5|2284.02|2272.52|2285.21|2273.71|2283.97|2272.47|25
1735284140000|2024-12-27 07:22:20|2283.98|2272.48|2283|2271.5|2284.19|2272.69|2282.83|2271.33|26
1735284150000|2024-12-27 07:22:30|2283.37|2271.87|2283.74|2272.24|2283.86|2272.36|2283.35|2271.85|22
1735284160000|2024-12-27 07:22:40|2284.3|2272.8|2284.81|2273.31|2285.34|2273.84|2284.3|2272.8|32
1735284170000|2024-12-27 07:22:50|2284.96|2273.46|2285.32|2273.82|2285.38|2273.88|2284.56|2273.06|29
1735284180000|2024-12-27 07:23:00|2285.25|2273.75|2284.07|2272.57|2286.11|2274.61|2283.96|2272.46|30
1735284190000|2024-12-27 07:23:10|2283.84|2272.34|2284.68|2273.18|2284.75|2273.25|2283.29|2271.79|29
1735284200000|2024-12-27 07:23:20|2284.71|2273.21|2283.85|2272.35|2284.71|2273.21|2283.85|2272.35|23
1735284210000|2024-12-27 07:23:30|2283.82|2272.32|2284.05|2272.55|2284.57|2273.07|2283.82|2272.32|26
1735284220000|2024-12-27 07:23:40|2284.14|2272.64|2283.24|2271.74|2284.14|2272.64|2282.61|2271.11|27
1735284230000|2024-12-27 07:23:50|2283.12|2271.62|2284.07|2272.57|2284.07|2272.57|2282.39|2270.89|29
1735284240000|2024-12-27 07:24:00|2283.95|2272.45|2283.01|2271.51|2284.26|2272.76|2283.01|2271.51|29
1735284250000|2024-12-27 07:24:10|2283.15|2271.65|2283.93|2272.43|2284.05|2272.55|2283.13|2271.63|28
1735284260000|2024-12-27 07:24:20|2283.59|2272.09|2283.64|2272.14|2283.67|2272.17|2282.87|2271.37|25
1735284270000|2024-12-27 07:24:30|2283.75|2272.25|2283.97|2272.47|2283.97|2272.47|2283.44|2271.94|22
1735284280000|2024-12-27 07:24:40|2284.23|2272.73|2284.12|2272.62|2284.78|2273.28|2283.8|2272.3|28
1735284290000|2024-12-27 07:24:50|2284.07|2272.57|2283.2|2271.7|2284.11|2272.61|2283.02|2271.52|29
1735284300000|2024-12-27 07:25:00|2283.14|2271.64|2283.74|2272.24|2284.33|2272.83|2283.14|2271.64|25
1735284310000|2024-12-27 07:25:10|2283.62|2272.12|2283.69|2272.19|2283.78|2272.28|2283.16|2271.66|23
1735284320000|2024-12-27 07:25:20|2284.5|2273|2283.16|2271.66|2284.71|2273.21|2282.89|2271.39|36
1735284330000|2024-12-27 07:25:30|2283.2|2271.7|2282.4|2270.9|2283.21|2271.71|2281.93|2270.43|20
1735284340000|2024-12-27 07:25:40|2283.2|2271.7|2283.75|2272.25|2283.87|2272.37|2282.27|2270.77|27
1735284350000|2024-12-27 07:25:50|2283.78|2272.28|2284.56|2273.06|2284.73|2273.23|2283.78|2272.28|25
1735284360000|2024-12-27 07:26:00|2284.55|2273.05|2283.85|2272.35|2284.65|2273.15|2283.85|2272.35|28
1735284370000|2024-12-27 07:26:10|2283.98|2272.48|2284.09|2272.59|2284.66|2273.16|2283.49|2271.99|27
1735284380000|2024-12-27 07:26:20|2283.92|2272.42|2283.65|2272.15|2284|2272.5|2283.55|2272.05|26
1735284390000|2024-12-27 07:26:30|2283.54|2272.04|2283.03|2271.53|2283.65|2272.15|2282.79|2271.29|27
1735284400000|2024-12-27 07:26:40|2282.96|2271.46|2283.74|2272.24|2283.77|2272.27|2282.92|2271.42|34
1735284410000|2024-12-27 07:26:50|2283.72|2272.22|2283.07|2271.57|2283.77|2272.27|2283.04|2271.54|16
1735284420000|2024-12-27 07:27:00|2283.09|2271.59|2282.97|2271.47|2283.09|2271.59|2282.97|2271.47|4
1735284450000|2024-12-27 07:27:30|2283.26|2271.76|2283.38|2271.88|2283.4|2271.9|2283.26|2271.76|7
1735284460000|2024-12-27 07:27:40|2283.26|2271.76|2284.52|2273.02|2284.52|2273.02|2283.26|2271.76|29
1735284470000|2024-12-27 07:27:50|2284.45|2272.95|2284.46|2272.96|2284.52|2273.02|2284.34|2272.84|17
1735284480000|2024-12-27 07:28:00|2284.58|2273.08|2283.07|2271.57|2284.58|2273.08|2283.07|2271.57|18
1735284490000|2024-12-27 07:28:10|2283.03|2271.53|2280.58|2269.08|2283.03|2271.53|2280.21|2268.71|22
1735284500000|2024-12-27 07:28:20|2280.46|2268.96|2280.06|2268.56|2280.47|2268.97|2279.44|2267.94|29
1735284510000|2024-12-27 07:28:30|2279.94|2268.44|2278.81|2267.31|2279.94|2268.44|2278.81|2267.31|18
1735284520000|2024-12-27 07:28:40|2278.93|2267.43|2279.41|2267.91|2279.41|2267.91|2278.93|2267.43|5
1735284530000|2024-12-27 07:28:50|2279.2|2267.7|2278.81|2267.31|2279.46|2267.96|2278.81|2267.31|15
1735284540000|2024-12-27 07:29:00|2278.84|2267.34|2278.81|2267.31|2278.93|2267.43|2278.81|2267.31|6
1735284550000|2024-12-27 07:29:10|2278.92|2267.42|2279.09|2267.59|2279.5|2268|2278.92|2267.42|17
1735284560000|2024-12-27 07:29:20|2279.1|2267.6|2279.54|2268.04|2279.54|2268.04|2278.81|2267.31|20
1735284570000|2024-12-27 07:29:30|2279.51|2268.01|2278.81|2267.31|2279.52|2268.02|2278.81|2267.31|15
1735284580000|2024-12-27 07:29:40|2278.09|2266.59|2277.25|2265.75|2278.09|2266.59|2277.25|2265.75|6
1735284600000|2024-12-27 07:30:00|2277.74|2266.24|2277.25|2265.75|2278.05|2266.55|2277.25|2265.75|19
1735284610000|2024-12-27 07:30:10|2276.82|2265.32|2274.53|2263.03|2276.82|2265.32|2274.53|2263.03|4
1735284620000|2024-12-27 07:30:20|2274.64|2263.14|2272.42|2260.92|2274.64|2263.14|2272.42|2260.92|14
1735284630000|2024-12-27 07:30:30|2272.45|2260.95|2273.83|2262.33|2274.5|2263|2272.45|2260.95|29
1735284640000|2024-12-27 07:30:40|2273.73|2262.23|2272.67|2261.17|2273.73|2262.23|2272.47|2260.97|21
1735284650000|2024-12-27 07:30:50|2272.62|2261.12|2272.42|2260.92|2273.46|2261.96|2272.42|2260.92|28
1735284660000|2024-12-27 07:31:00|2272.56|2261.06|2273.29|2261.79|2273.29|2261.79|2272.56|2261.06|29
1735284670000|2024-12-27 07:31:10|2273.4|2261.9|2274.91|2263.41|2275.18|2263.68|2272.68|2261.18|34
1735284680000|2024-12-27 07:31:20|2275.03|2263.53|2273.93|2262.43|2275.58|2264.08|2273.92|2262.42|28
1735284690000|2024-12-27 07:31:30|2274.04|2262.54|2275.13|2263.63|2275.27|2263.77|2274.04|2262.54|35
1735284700000|2024-12-27 07:31:40|2275.18|2263.68|2274.09|2262.59|2276.03|2264.53|2273.65|2262.15|29
1735284710000|2024-12-27 07:31:50|2274.14|2262.64|2272.42|2260.92|2274.15|2262.65|2272.42|2260.92|16
1735284720000|2024-12-27 07:32:00|2272.02|2260.52|2270.17|2258.67|2272.02|2260.52|2270.17|2258.67|7
1735284730000|2024-12-27 07:32:10|2270.4|2258.9|2270.17|2258.67|2270.58|2259.08|2270.17|2258.67|19
1735284740000|2024-12-27 07:32:20|2270.25|2258.75|2270.17|2258.67|2270.29|2258.79|2270.17|2258.67|10
1735284770000|2024-12-27 07:32:50|2270.19|2258.69|2271.3|2259.8|2271.43|2259.93|2270.19|2258.69|20
1735284780000|2024-12-27 07:33:00|2271.11|2259.61|2271.76|2260.26|2272.01|2260.51|2271.09|2259.59|25
1735284790000|2024-12-27 07:33:10|2271.74|2260.24|2271.11|2259.61|2272.02|2260.52|2270.97|2259.47|31
1735284800000|2024-12-27 07:33:20|2271.06|2259.56|2270.27|2258.77|2271.15|2259.65|2270.17|2258.67|26
1735284810000|2024-12-27 07:33:30|2270.24|2258.74|2270.26|2258.76|2270.27|2258.77|2270.17|2258.67|17
1735284820000|2024-12-27 07:33:40|2270.24|2258.74|2270.17|2258.67|2270.24|2258.74|2270.17|2258.67|3
1735284830000|2024-12-27 07:33:50|2269.82|2258.32|2270.2|2258.7|2270.45|2258.95|2269.46|2257.96|8
1735284840000|2024-12-27 07:34:00|2270.21|2258.71|2269.46|2257.96|2270.63|2259.13|2269.46|2257.96|25
1735284850000|2024-12-27 07:34:10|2269.47|2257.97|2270.18|2258.68|2270.22|2258.72|2269.47|2257.97|14
1735284860000|2024-12-27 07:34:20|2270.24|2258.74|2269.46|2257.96|2270.52|2259.02|2269.46|2257.96|24
1735284880000|2024-12-27 07:34:40|2268.98|2257.48|2268.5|2257|2268.98|2257.48|2268.5|2257|2
1735284900000|2024-12-27 07:35:00|2268.98|2257.48|2270.73|2259.23|2270.73|2259.23|2268.94|2257.44|20
1735284910000|2024-12-27 07:35:10|2271.01|2259.51|2270.3|2258.8|2271.07|2259.57|2270.08|2258.58|30
1735284920000|2024-12-27 07:35:20|2270.24|2258.74|2269.41|2257.91|2270.24|2258.74|2268.91|2257.41|32
1735284930000|2024-12-27 07:35:30|2269.54|2258.04|2270.7|2259.2|2271.36|2259.86|2269.54|2258.04|30
1735284940000|2024-12-27 07:35:40|2270.5|2259|2269.69|2258.19|2271.4|2259.9|2269.66|2258.16|23
1735284950000|2024-12-27 07:35:50|2270.15|2258.65|2270.18|2258.68|2270.26|2258.76|2269.91|2258.41|26
1735284960000|2024-12-27 07:36:00|2270.12|2258.62|2268.58|2257.08|2270.18|2258.68|2268.5|2257|22
1735284970000|2024-12-27 07:36:10|2268.62|2257.12|2268.52|2257.02|2268.79|2257.29|2268.5|2257|20
1735284980000|2024-12-27 07:36:20|2268.5|2257|2268.5|2257|2268.5|2257|2268.5|2257|1
1735285000000|2024-12-27 07:36:40|2268.38|2256.88|2267.66|2256.16|2268.38|2256.88|2265.47|2253.97|21
1735285010000|2024-12-27 07:36:50|2267.9|2256.4|2267.46|2255.96|2268.99|2257.49|2267.23|2255.73|27
1735285020000|2024-12-27 07:37:00|2267.8|2256.3|2270.32|2258.82|2270.57|2259.07|2267.8|2256.3|23
1735285030000|2024-12-27 07:37:10|2270.44|2258.94|2266.64|2255.14|2270.8|2259.3|2266.3|2254.8|32
1735285040000|2024-12-27 07:37:20|2266.68|2255.18|2268.84|2257.34|2269.08|2257.58|2266.68|2255.18|26
1735285050000|2024-12-27 07:37:30|2269|2257.5|2267.84|2256.34|2269.11|2257.61|2267.84|2256.34|17
1735285060000|2024-12-27 07:37:40|2267.9|2256.4|2267.32|2255.82|2268.9|2257.4|2267.32|2255.82|21
1735285070000|2024-12-27 07:37:50|2267.31|2255.81|2267.11|2255.61|2267.79|2256.29|2266.3|2254.8|26
1735285080000|2024-12-27 07:38:00|2267.12|2255.62|2266.87|2255.37|2267.28|2255.78|2266.52|2255.02|27
1735285090000|2024-12-27 07:38:10|2266.92|2255.42|2266.58|2255.08|2266.92|2255.42|2266.11|2254.61|26
1735285100000|2024-12-27 07:38:20|2266.68|2255.18|2265.89|2254.39|2266.79|2255.29|2265.89|2254.39|13
1735285110000|2024-12-27 07:38:30|2265.74|2254.24|2265.24|2253.74|2265.74|2254.24|2265.24|2253.74|19
1735285120000|2024-12-27 07:38:40|2264.56|2253.06|2262.99|2251.49|2264.56|2253.06|2262.98|2251.48|13
1735285130000|2024-12-27 07:38:50|2263.13|2251.63|2263.48|2251.98|2263.52|2252.02|2262.98|2251.48|32
1735285140000|2024-12-27 07:39:00|2263.33|2251.83|2264.1|2252.6|2265.02|2253.52|2263.33|2251.83|27
1735285150000|2024-12-27 07:39:10|2264.06|2252.56|2263.12|2251.62|2264.55|2253.05|2262.98|2251.48|24
1735285160000|2024-12-27 07:39:20|2263.01|2251.51|2256.73|2245.23|2263.12|2251.62|2255.75|2244.25|26
1735285170000|2024-12-27 07:39:30|2256.74|2245.24|2253.13|2241.63|2256.74|2245.24|2253.13|2241.63|9
1735285180000|2024-12-27 07:39:40|2253.28|2241.78|2256.94|2245.44|2256.94|2245.44|2253.13|2241.63|29
1735285190000|2024-12-27 07:39:50|2257.23|2245.73|2257.57|2246.07|2258.22|2246.72|2257.23|2245.73|17
1735285200000|2024-12-27 07:40:00|2257.23|2245.73|2257.02|2245.52|2257.56|2246.06|2256.55|2245.05|25
1735285210000|2024-12-27 07:40:10|2256.46|2244.96|2253.13|2241.63|2256.46|2244.96|2253.13|2241.63|21
1735285220000|2024-12-27 07:40:20|2253.21|2241.71|2253.33|2241.83|2253.4|2241.9|2253.13|2241.63|13
1735285230000|2024-12-27 07:40:30|2253.72|2242.22|2253.13|2241.63|2254.03|2242.53|2253.13|2241.63|6
1735285240000|2024-12-27 07:40:40|2252.42|2240.92|2251.83|2240.33|2253.13|2241.63|2251.71|2240.21|22
1735285250000|2024-12-27 07:40:50|2251.85|2240.35|2251.76|2240.26|2252.17|2240.67|2251.71|2240.21|24
1735285260000|2024-12-27 07:41:00|2251.73|2240.23|2248.74|2237.24|2251.76|2240.26|2248.74|2237.24|15
1735285270000|2024-12-27 07:41:10|2248.46|2236.96|2247.53|2236.03|2248.46|2236.96|2247.53|2236.03|5
1735285280000|2024-12-27 07:41:20|2247.19|2235.69|2252.07|2240.57|2252.34|2240.84|2246.01|2234.51|28
1735285290000|2024-12-27 07:41:30|2252.3|2240.8|2247.86|2236.36|2252.48|2240.98|2247.86|2236.36|31
1735285300000|2024-12-27 07:41:40|2247.83|2236.33|2248.34|2236.84|2248.34|2236.84|2246.19|2234.69|21
1735285310000|2024-12-27 07:41:50|2247.76|2236.26|2246.75|2235.25|2248.1|2236.6|2246.43|2234.93|20
1735285320000|2024-12-27 07:42:00|2246.74|2235.24|2246.81|2235.31|2247.88|2236.38|2246.45|2234.95|27
1735285330000|2024-12-27 07:42:10|2246.78|2235.28|2246.01|2234.51|2246.78|2235.28|2246.01|2234.51|15
1735285340000|2024-12-27 07:42:20|2246.05|2234.55|2246.92|2235.42|2247.77|2236.27|2246.01|2234.51|19
1735285350000|2024-12-27 07:42:30|2246.69|2235.19|2246.01|2234.51|2246.69|2235.19|2246.01|2234.51|11
1735285360000|2024-12-27 07:42:40|2245.84|2234.34|2243.71|2232.21|2245.84|2234.34|2241.53|2230.03|25
1735285370000|2024-12-27 07:42:50|2243.38|2231.88|2244.52|2233.02|2245.32|2233.82|2243.38|2231.88|26
1735285380000|2024-12-27 07:43:00|2244.69|2233.19|2245.4|2233.9|2245.4|2233.9|2243.18|2231.68|25
1735285390000|2024-12-27 07:43:10|2245.47|2233.97|2252.64|2241.14|2252.71|2241.21|2245.47|2233.97|29
1735285400000|2024-12-27 07:43:20|2252.97|2241.47|2252.99|2241.49|2253.57|2242.07|2251.78|2240.28|24
1735285410000|2024-12-27 07:43:30|2253.02|2241.52|2255.67|2244.17|2256.87|2245.37|2253.02|2241.52|23
1735285420000|2024-12-27 07:43:40|2255.99|2244.49|2252.71|2241.21|2255.99|2244.49|2252.71|2241.21|29
1735285430000|2024-12-27 07:43:50|2253.05|2241.55|2252.74|2241.24|2253.51|2242.01|2252.74|2241.24|24
1735285440000|2024-12-27 07:44:00|2251.78|2240.28|2250.77|2239.27|2252.04|2240.54|2250.1|2238.6|14
1735285450000|2024-12-27 07:44:10|2250.66|2239.16|2252.05|2240.55|2253.68|2242.18|2250.33|2238.83|21
1735285460000|2024-12-27 07:44:20|2251.88|2240.38|2252.57|2241.07|2254.3|2242.8|2251.57|2240.07|24
1735285470000|2024-12-27 07:44:30|2252.58|2241.08|2253.07|2241.57|2253.9|2242.4|2252.58|2241.08|27
1735285480000|2024-12-27 07:44:40|2253.37|2241.87|2253.01|2241.51|2253.5|2242|2252.67|2241.17|21
1735285490000|2024-12-27 07:44:50|2253.19|2241.69|2253.19|2241.69|2254.09|2242.59|2252.87|2241.37|23
1735285500000|2024-12-27 07:45:00|2253.4|2241.9|2255.39|2243.89|2255.52|2244.02|2252.67|2241.17|23
1735285510000|2024-12-27 07:45:10|2255.91|2244.41|2260.16|2248.66|2260.16|2248.66|2255.55|2244.05|18
1735285520000|2024-12-27 07:45:20|2260.18|2248.68|2260.32|2248.82|2261.73|2250.23|2260.08|2248.58|30
1735285530000|2024-12-27 07:45:30|2260.48|2248.98|2263.49|2251.99|2263.9|2252.4|2260.48|2248.98|21
1735285540000|2024-12-27 07:45:40|2263.97|2252.47|2263.71|2252.21|2264.91|2253.41|2263.71|2252.21|24
1735285550000|2024-12-27 07:45:50|2263.72|2252.22|2264.68|2253.18|2264.68|2253.18|2263.23|2251.73|21
1735285560000|2024-12-27 07:46:00|2264.69|2253.19|2261.34|2249.84|2265.47|2253.97|2260.52|2249.02|31
1735285570000|2024-12-27 07:46:10|2261.35|2249.85|2264.94|2253.44|2264.94|2253.44|2261.35|2249.85|15
1735285580000|2024-12-27 07:46:20|2265.63|2254.13|2266.01|2254.51|2266.42|2254.92|2264.78|2253.28|21
1735285590000|2024-12-27 07:46:30|2266.14|2254.64|2267.46|2255.96|2268.13|2256.63|2266.14|2254.64|16
1735285600000|2024-12-27 07:46:40|2267.7|2256.2|2267.42|2255.92|2267.72|2256.22|2265.76|2254.26|33
1735285610000|2024-12-27 07:46:50|2267.3|2255.8|2267.71|2256.21|2267.71|2256.21|2266.95|2255.45|13
1735285620000|2024-12-27 07:47:00|2268.13|2256.63|2273.04|2261.54|2273.37|2261.87|2268.11|2256.61|13
1735285630000|2024-12-27 07:47:10|2273.03|2261.53|2275.62|2264.12|2276.25|2264.75|2273.03|2261.53|37
1735285640000|2024-12-27 07:47:20|2275.54|2264.04|2272.39|2260.89|2275.55|2264.05|2272.15|2260.65|23
1735285650000|2024-12-27 07:47:30|2272.81|2261.31|2270.57|2259.07|2272.81|2261.31|2270.38|2258.88|23
1735285660000|2024-12-27 07:47:40|2270.52|2259.02|2266.69|2255.19|2270.52|2259.02|2266.69|2255.19|24
1735285670000|2024-12-27 07:47:50|2266.58|2255.08|2268.97|2257.47|2269.31|2257.81|2266.2|2254.7|23
1735285680000|2024-12-27 07:48:00|2269.03|2257.53|2267.58|2256.08|2271.4|2259.9|2267.58|2256.08|25
1735285690000|2024-12-27 07:48:10|2267.03|2255.53|2267.51|2256.01|2268.09|2256.59|2267.03|2255.53|22
1735285700000|2024-12-27 07:48:20|2267.39|2255.89|2268.21|2256.71|2268.21|2256.71|2266.77|2255.27|24
1735285710000|2024-12-27 07:48:30|2268.16|2256.66|2268.08|2256.58|2268.57|2257.07|2267.64|2256.14|22
1735285720000|2024-12-27 07:48:40|2267.91|2256.41|2266.6|2255.1|2268.66|2257.16|2266.48|2254.98|33
1735285730000|2024-12-27 07:48:50|2266.59|2255.09|2266.86|2255.36|2267.55|2256.05|2266.29|2254.79|23
1735285740000|2024-12-27 07:49:00|2266.09|2254.59|2267.24|2255.74|2267.36|2255.86|2265.56|2254.06|26
1735285750000|2024-12-27 07:49:10|2267.47|2255.97|2266.8|2255.3|2267.95|2256.45|2266.31|2254.81|27
1735285760000|2024-12-27 07:49:20|2267.21|2255.71|2267.04|2255.54|2267.7|2256.2|2265.81|2254.31|24
1735285770000|2024-12-27 07:49:30|2266.99|2255.49|2269.06|2257.56|2269.48|2257.98|2266.99|2255.49|25
1735285780000|2024-12-27 07:49:40|2269.46|2257.96|2267.57|2256.07|2269.46|2257.96|2266.92|2255.42|27
1735285790000|2024-12-27 07:49:50|2267.36|2255.86|2266.73|2255.23|2267.83|2256.33|2266.14|2254.64|20
1735285800000|2024-12-27 07:50:00|2266.52|2255.02|2267.38|2255.88|2267.38|2255.88|2265.76|2254.26|26
1735285810000|2024-12-27 07:50:10|2267.02|2255.52|2265|2253.5|2267.02|2255.52|2264.63|2253.13|26
1735285820000|2024-12-27 07:50:20|2265.25|2253.75|2266.34|2254.84|2266.66|2255.16|2265.05|2253.55|21
1735285830000|2024-12-27 07:50:30|2266.35|2254.85|2263.58|2252.08|2266.35|2254.85|2263.03|2251.53|21
1735285840000|2024-12-27 07:50:40|2263.4|2251.9|2261.7|2250.2|2263.67|2252.17|2261.7|2250.2|28
1735285850000|2024-12-27 07:50:50|2261.99|2250.49|2261.47|2249.97|2262.25|2250.75|2261.47|2249.97|20
1735285860000|2024-12-27 07:51:00|2261.48|2249.98|2261.33|2249.83|2261.77|2250.27|2261.03|2249.53|24
1735285870000|2024-12-27 07:51:10|2262.03|2250.53|2261.54|2250.04|2262.03|2250.53|2260.47|2248.97|26
1735285880000|2024-12-27 07:51:20|2261.59|2250.09|2262.37|2250.87|2262.37|2250.87|2261.46|2249.96|22
1735285890000|2024-12-27 07:51:30|2262.14|2250.64|2262.4|2250.9|2262.6|2251.1|2262.1|2250.6|24
1735285900000|2024-12-27 07:51:40|2262.54|2251.04|2262.76|2251.26|2262.98|2251.48|2261.76|2250.26|23
1735285910000|2024-12-27 07:51:50|2262.79|2251.29|2263.21|2251.71|2263.24|2251.74|2261.7|2250.2|21
1735285920000|2024-12-27 07:52:00|2263.25|2251.75|2263.16|2251.66|2263.31|2251.81|2262.33|2250.83|21
1735285930000|2024-12-27 07:52:10|2263.3|2251.8|2262.23|2250.73|2264.15|2252.65|2261.97|2250.47|27
1735285940000|2024-12-27 07:52:20|2262.11|2250.61|2262.83|2251.33|2262.83|2251.33|2261.73|2250.23|27
1735285950000|2024-12-27 07:52:30|2262.87|2251.37|2263.39|2251.89|2263.79|2252.29|2262.24|2250.74|34
1735285960000|2024-12-27 07:52:40|2263.16|2251.66|2262.84|2251.34|2263.41|2251.91|2262.25|2250.75|26
1735285970000|2024-12-27 07:52:50|2262.6|2251.1|2263.15|2251.65|2263.17|2251.67|2262.46|2250.96|16
1735285980000|2024-12-27 07:53:00|2263.2|2251.7|2263.93|2252.43|2263.93|2252.43|2262.25|2250.75|24
1735285990000|2024-12-27 07:53:10|2264.02|2252.52|2265.31|2253.81|2265.31|2253.81|2263.94|2252.44|23
1735286000000|2024-12-27 07:53:20|2265.23|2253.73|2264.71|2253.21|2265.23|2253.73|2264.39|2252.89|22
1735286010000|2024-12-27 07:53:30|2264.84|2253.34|2262.7|2251.2|2264.89|2253.39|2262.66|2251.16|32
1735286020000|2024-12-27 07:53:40|2262.75|2251.25|2262.98|2251.48|2263.03|2251.53|2262.25|2250.75|22
1735286030000|2024-12-27 07:53:50|2262.65|2251.15|2260.84|2249.34|2262.65|2251.15|2260.79|2249.29|27
1735286040000|2024-12-27 07:54:00|2261.01|2249.51|2261.17|2249.67|2261.62|2250.12|2260.99|2249.49|16
1735286050000|2024-12-27 07:54:10|2261.18|2249.68|2262.61|2251.11|2262.87|2251.37|2260.53|2249.03|31
1735286060000|2024-12-27 07:54:20|2262.74|2251.24|2263.68|2252.18|2263.69|2252.19|2262.71|2251.21|25
1735286070000|2024-12-27 07:54:30|2263.81|2252.31|2263.2|2251.7|2264.26|2252.76|2262.41|2250.91|26
1735286080000|2024-12-27 07:54:40|2262.77|2251.27|2263.21|2251.71|2263.29|2251.79|2262.37|2250.87|24
1735286090000|2024-12-27 07:54:50|2263.08|2251.58|2262.75|2251.25|2263.27|2251.77|2262.59|2251.09|27
1735286100000|2024-12-27 07:55:00|2262.73|2251.23|2263.8|2252.3|2264.19|2252.69|2261.86|2250.36|23
1735286110000|2024-12-27 07:55:10|2263.69|2252.19|2262.27|2250.77|2264.01|2252.51|2262.14|2250.64|26
1735286120000|2024-12-27 07:55:20|2262.31|2250.81|2264.41|2252.91|2264.48|2252.98|2262.31|2250.81|23
1735286130000|2024-12-27 07:55:30|2264.48|2252.98|2264|2252.5|2264.53|2253.03|2263.38|2251.88|26
1735286140000|2024-12-27 07:55:40|2264.32|2252.82|2263.58|2252.08|2264.32|2252.82|2262.64|2251.14|30
1735286150000|2024-12-27 07:55:50|2263.51|2252.01|2265.12|2253.62|2265.62|2254.12|2263.23|2251.73|24
1735286160000|2024-12-27 07:56:00|2265.16|2253.66|2263.57|2252.07|2265.45|2253.95|2263.42|2251.92|23
1735286170000|2024-12-27 07:56:10|2263.93|2252.43|2262.49|2250.99|2264.16|2252.66|2262.23|2250.73|26
1735286180000|2024-12-27 07:56:20|2262.42|2250.92|2262.99|2251.49|2263.05|2251.55|2262.23|2250.73|24
1735286190000|2024-12-27 07:56:30|2262.95|2251.45|2263.92|2252.42|2264.25|2252.75|2262.93|2251.43|28
1735286200000|2024-12-27 07:56:40|2263.88|2252.38|2260.18|2248.68|2263.88|2252.38|2260.12|2248.62|32
1735286210000|2024-12-27 07:56:50|2260.23|2248.73|2263.99|2252.49|2264|2252.5|2260.23|2248.73|29
1735286220000|2024-12-27 07:57:00|2263.98|2252.48|2265.79|2254.29|2265.79|2254.29|2263.41|2251.91|21
1735286230000|2024-12-27 07:57:10|2266.41|2254.91|2264.86|2253.36|2266.7|2255.2|2264.84|2253.34|27
1735286240000|2024-12-27 07:57:20|2264.9|2253.4|2264.27|2252.77|2264.99|2253.49|2263.73|2252.23|31
1735286250000|2024-12-27 07:57:30|2264.5|2253|2264.06|2252.56|2265.24|2253.74|2263.62|2252.12|26
1735286260000|2024-12-27 07:57:40|2264.05|2252.55|2264.34|2252.84|2264.4|2252.9|2263.24|2251.74|29
1735286270000|2024-12-27 07:57:50|2264.36|2252.86|2264.15|2252.65|2264.44|2252.94|2263.72|2252.22|23
1735286280000|2024-12-27 07:58:00|2264.06|2252.56|2261.84|2250.34|2264.35|2252.85|2261.77|2250.27|29
1735286290000|2024-12-27 07:58:10|2261.92|2250.42|2264.28|2252.78|2264.31|2252.81|2261.92|2250.42|22
1735286300000|2024-12-27 07:58:20|2264.31|2252.81|2264.01|2252.51|2265.3|2253.8|2263.42|2251.92|27
1735286310000|2024-12-27 07:58:30|2263.76|2252.26|2265.25|2253.75|2265.25|2253.75|2263.06|2251.56|33
1735286320000|2024-12-27 07:58:40|2265.42|2253.92|2263.66|2252.16|2266.13|2254.63|2263.66|2252.16|24
1735286330000|2024-12-27 07:58:50|2263.55|2252.05|2261.44|2249.94|2263.55|2252.05|2261.1|2249.6|31
1735286340000|2024-12-27 07:59:00|2261.46|2249.96|2263.15|2251.65|2263.15|2251.65|2261.46|2249.96|26
1735286350000|2024-12-27 07:59:10|2263.04|2251.54|2262.67|2251.17|2263.04|2251.54|2261.65|2250.15|29
1735286360000|2024-12-27 07:59:20|2262.91|2251.41|2263.04|2251.54|2263.4|2251.9|2262.45|2250.95|24
1735286370000|2024-12-27 07:59:30|2263.25|2251.75|2263.02|2251.52|2263.3|2251.8|2262.87|2251.37|20
1735286380000|2024-12-27 07:59:40|2263.03|2251.53|2263.26|2251.76|2264.18|2252.68|2263.03|2251.53|28
1735286390000|2024-12-27 07:59:50|2263.3|2251.8|2263.1|2251.6|2263.43|2251.93|2262.95|2251.45|21
1735286400000|2024-12-27 08:00:00|2263.05|2251.55|2265.22|2253.72|2265.22|2253.72|2262.82|2251.32|32
1735286410000|2024-12-27 08:00:10|2265.03|2253.53|2268.88|2257.38|2268.88|2257.38|2265.03|2253.53|32
1735286420000|2024-12-27 08:00:20|2268.99|2257.49|2271.12|2259.62|2271.43|2259.93|2268.64|2257.14|27
1735286430000|2024-12-27 08:00:30|2271.16|2259.66|2274.93|2263.43|2274.93|2263.43|2271.12|2259.62|25
1735286440000|2024-12-27 08:00:40|2275.52|2264.02|2279.31|2267.81|2279.31|2267.81|2275.52|2264.02|12
1735286450000|2024-12-27 08:00:50|2279.29|2267.79|2281.87|2270.37|2282.21|2270.71|2278.51|2267.01|20
1735286460000|2024-12-27 08:01:00|2281.75|2270.25|2282.87|2271.37|2284.54|2273.04|2281.75|2270.25|22
1735286470000|2024-12-27 08:01:10|2282.83|2271.33|2282.64|2271.14|2284.15|2272.65|2282.35|2270.85|28
1735286480000|2024-12-27 08:01:20|2283.92|2272.42|2284.54|2273.04|2284.54|2273.04|2283.92|2272.42|10
1735286490000|2024-12-27 08:01:30|2285.08|2273.58|2285.1|2273.6|2285.63|2274.13|2284.92|2273.42|23
1735286500000|2024-12-27 08:01:40|2284.98|2273.48|2283.31|2271.81|2285|2273.5|2282.99|2271.49|32
1735286510000|2024-12-27 08:01:50|2283.34|2271.84|2282.68|2271.18|2283.57|2272.07|2282.68|2271.18|24
1735286520000|2024-12-27 08:02:00|2282.57|2271.07|2283.85|2272.35|2283.85|2272.35|2282.51|2271.01|26
1735286530000|2024-12-27 08:02:10|2283.74|2272.24|2285.39|2273.89|2285.39|2273.89|2283.74|2272.24|21
1735286540000|2024-12-27 08:02:20|2285.43|2273.93|2285.38|2273.88|2285.63|2274.13|2284.56|2273.06|16
1735286550000|2024-12-27 08:02:30|2285.05|2273.55|2286.47|2274.97|2286.47|2274.97|2283.69|2272.19|25
1735286560000|2024-12-27 08:02:40|2287.03|2275.53|2284.06|2272.56|2287.03|2275.53|2284.06|2272.56|30
1735286570000|2024-12-27 08:02:50|2284.44|2272.94|2286.78|2275.28|2287.47|2275.97|2283.87|2272.37|21
1735286580000|2024-12-27 08:03:00|2286.69|2275.19|2286.53|2275.03|2286.79|2275.29|2285.94|2274.44|28
1735286590000|2024-12-27 08:03:10|2286.65|2275.15|2287.17|2275.67|2288.33|2276.83|2286.65|2275.15|21
1735286600000|2024-12-27 08:03:20|2287.31|2275.81|2285.92|2274.42|2288.33|2276.83|2285.75|2274.25|23
1735286610000|2024-12-27 08:03:30|2285.87|2274.37|2285.93|2274.43|2286.9|2275.4|2285.35|2273.85|22
1735286620000|2024-12-27 08:03:40|2286.23|2274.73|2285.34|2273.84|2286.37|2274.87|2285.34|2273.84|16
1735286630000|2024-12-27 08:03:50|2285.45|2273.95|2283.1|2271.6|2285.55|2274.05|2282.79|2271.29|17
1735286640000|2024-12-27 08:04:00|2282.76|2271.26|2281.2|2269.7|2283.21|2271.71|2279.88|2268.38|34
1735286650000|2024-12-27 08:04:10|2280.81|2269.31|2281.42|2269.92|2282.2|2270.7|2280.81|2269.31|35
1735286660000|2024-12-27 08:04:20|2281.16|2269.66|2283.45|2271.95|2283.99|2272.49|2281.16|2269.66|26
1735286670000|2024-12-27 08:04:30|2283.41|2271.91|2282.27|2270.77|2283.41|2271.91|2281.72|2270.22|19
1735286680000|2024-12-27 08:04:40|2282.46|2270.96|2282.42|2270.92|2283.53|2272.03|2282.34|2270.84|23
1735286690000|2024-12-27 08:04:50|2282.41|2270.91|2284.8|2273.3|2284.8|2273.3|2282.3|2270.8|29
1735286700000|2024-12-27 08:05:00|2284.57|2273.07|2285.93|2274.43|2285.93|2274.43|2283.79|2272.29|20
1735286710000|2024-12-27 08:05:10|2286.43|2274.93|2286.06|2274.56|2287.57|2276.07|2285.56|2274.06|28
1735286720000|2024-12-27 08:05:20|2286.03|2274.53|2283.66|2272.16|2286.29|2274.79|2283.66|2272.16|31
1735286730000|2024-12-27 08:05:30|2283.93|2272.43|2282.25|2270.75|2283.93|2272.43|2282.24|2270.74|29
1735286740000|2024-12-27 08:05:40|2281.83|2270.33|2281.19|2269.69|2282.35|2270.85|2280.9|2269.4|25
1735286750000|2024-12-27 08:05:50|2281.32|2269.82|2280.12|2268.62|2281.52|2270.02|2278.95|2267.45|29
1735286760000|2024-12-27 08:06:00|2279.71|2268.21|2279.3|2267.8|2280.31|2268.81|2279.21|2267.71|24
1735286770000|2024-12-27 08:06:10|2279.21|2267.71|2279.47|2267.97|2279.61|2268.11|2278.2|2266.7|31
1735286780000|2024-12-27 08:06:20|2279.64|2268.14|2279.79|2268.29|2280.9|2269.4|2278.53|2267.03|35
1735286790000|2024-12-27 08:06:30|2279.63|2268.13|2280.81|2269.31|2280.92|2269.42|2279.52|2268.02|21
1735286800000|2024-12-27 08:06:40|2280.83|2269.33|2281.3|2269.8|2282.79|2271.29|2280.81|2269.31|26
1735286810000|2024-12-27 08:06:50|2281.34|2269.84|2281.45|2269.95|2282.42|2270.92|2281.3|2269.8|31
1735286820000|2024-12-27 08:07:00|2280.84|2269.34|2284.51|2273.01|2284.74|2273.24|2280.84|2269.34|26
1735286830000|2024-12-27 08:07:10|2284.85|2273.35|2283.64|2272.14|2284.94|2273.44|2283.47|2271.97|32
1735286840000|2024-12-27 08:07:20|2283.6|2272.1|2281.64|2270.14|2284.24|2272.74|2281.64|2270.14|26
1735286850000|2024-12-27 08:07:30|2281.69|2270.19|2282.06|2270.56|2282.09|2270.59|2281.05|2269.55|28
1735286860000|2024-12-27 08:07:40|2282.11|2270.61|2280.25|2268.75|2282.11|2270.61|2279.91|2268.41|21
1735286870000|2024-12-27 08:07:50|2279.87|2268.37|2279.3|2267.8|2280.15|2268.65|2279.3|2267.8|23
1735286880000|2024-12-27 08:08:00|2279.81|2268.31|2281.63|2270.13|2281.63|2270.13|2279.48|2267.98|33
1735286890000|2024-12-27 08:08:10|2281.69|2270.19|2282.75|2271.25|2283.03|2271.53|2280.75|2269.25|24
1735286900000|2024-12-27 08:08:20|2282.69|2271.19|2284.17|2272.67|2284.17|2272.67|2282.59|2271.09|26
1735286910000|2024-12-27 08:08:30|2284.27|2272.77|2282.02|2270.52|2284.27|2272.77|2281.89|2270.39|26
1735286920000|2024-12-27 08:08:40|2282.2|2270.7|2285.84|2274.34|2285.84|2274.34|2282.2|2270.7|27
1735286930000|2024-12-27 08:08:50|2285.74|2274.24|2286.06|2274.56|2286.41|2274.91|2284.8|2273.3|23
1735286940000|2024-12-27 08:09:00|2286.32|2274.82|2283.66|2272.16|2286.54|2275.04|2283.54|2272.04|26
1735286950000|2024-12-27 08:09:10|2283.62|2272.12|2282.01|2270.51|2283.62|2272.12|2281.43|2269.93|28
1735286960000|2024-12-27 08:09:20|2281.9|2270.4|2282.17|2270.67|2282.31|2270.81|2281.53|2270.03|31
1735286970000|2024-12-27 08:09:30|2282.21|2270.71|2284.23|2272.73|2284.23|2272.73|2282.21|2270.71|31
1735286980000|2024-12-27 08:09:40|2284.27|2272.77|2287.32|2275.82|2287.32|2275.82|2284.27|2272.77|20
1735286990000|2024-12-27 08:09:50|2287.36|2275.86|2287.82|2276.32|2288.31|2276.81|2287.16|2275.66|27
1735287000000|2024-12-27 08:10:00|2287.83|2276.33|2290.81|2279.31|2290.81|2279.31|2287.64|2276.14|14
1735287010000|2024-12-27 08:10:10|2291.49|2279.99|2292.34|2280.84|2292.34|2280.84|2291.49|2279.99|15
1735287020000|2024-12-27 08:10:20|2292.47|2280.97|2295.1|2283.6|2295.95|2284.45|2292.47|2280.97|21
1735287030000|2024-12-27 08:10:30|2295.08|2283.58|2294.1|2282.6|2295.44|2283.94|2293.1|2281.6|32
1735287040000|2024-12-27 08:10:40|2293.99|2282.49|2295.95|2284.45|2295.95|2284.45|2293.99|2282.49|23
1735287050000|2024-12-27 08:10:50|2295.99|2284.49|2297.09|2285.59|2297.09|2285.59|2295.99|2284.49|6
1735287060000|2024-12-27 08:11:00|2297.49|2285.99|2298.91|2287.41|2298.91|2287.41|2297.49|2285.99|4
1735287070000|2024-12-27 08:11:10|2299.11|2287.61|2300.13|2288.63|2300.48|2288.98|2299.11|2287.61|21
1735287080000|2024-12-27 08:11:20|2300.26|2288.76|2300.29|2288.79|2300.48|2288.98|2300|2288.5|32
1735287090000|2024-12-27 08:11:30|2300.34|2288.84|2298.78|2287.28|2300.4|2288.9|2297.92|2286.42|37
1735287100000|2024-12-27 08:11:40|2298.82|2287.32|2297.37|2285.87|2298.83|2287.33|2295.8|2284.3|25
1735287110000|2024-12-27 08:11:50|2297.41|2285.91|2295.71|2284.21|2297.41|2285.91|2295.38|2283.88|18
1735287120000|2024-12-27 08:12:00|2295.29|2283.79|2295.27|2283.77|2296.44|2284.94|2293.54|2282.04|30
1735287130000|2024-12-27 08:12:10|2295.32|2283.82|2293.17|2281.67|2295.33|2283.83|2292.7|2281.2|24
1735287140000|2024-12-27 08:12:20|2293.16|2281.66|2294.01|2282.51|2294.85|2283.35|2292.72|2281.22|25
1735287150000|2024-12-27 08:12:30|2294.27|2282.77|2296.27|2284.77|2297.56|2286.06|2294.27|2282.77|26
1735287160000|2024-12-27 08:12:40|2296.14|2284.64|2295.26|2283.76|2296.19|2284.69|2293.43|2281.93|26
1735287170000|2024-12-27 08:12:50|2295.37|2283.87|2294.53|2283.03|2295.54|2284.04|2294.27|2282.77|23
1735287180000|2024-12-27 08:13:00|2294.19|2282.69|2294.27|2282.77|2295.06|2283.56|2293.64|2282.14|27
1735287190000|2024-12-27 08:13:10|2294.34|2282.84|2292.81|2281.31|2295.13|2283.63|2292.81|2281.31|24
1735287200000|2024-12-27 08:13:20|2292.62|2281.12|2293.08|2281.58|2294.84|2283.34|2291.89|2280.39|24
1735287210000|2024-12-27 08:13:30|2293.31|2281.81|2292.47|2280.97|2294.12|2282.62|2292.24|2280.74|28
1735287220000|2024-12-27 08:13:40|2292.48|2280.98|2293.26|2281.76|2293.78|2282.28|2292.46|2280.96|28
1735287230000|2024-12-27 08:13:50|2292.69|2281.19|2291.83|2280.33|2292.81|2281.31|2291.77|2280.27|18
1735287240000|2024-12-27 08:14:00|2291.77|2280.27|2291.77|2280.27|2293.42|2281.92|2291.75|2280.25|21
1735287250000|2024-12-27 08:14:10|2291.76|2280.26|2292.75|2281.25|2293.05|2281.55|2291.76|2280.26|27
1735287260000|2024-12-27 08:14:20|2292.85|2281.35|2293.72|2282.22|2294.49|2282.99|2292.28|2280.78|30
1735287270000|2024-12-27 08:14:30|2293.77|2282.27|2295.35|2283.85|2295.35|2283.85|2293.54|2282.04|22
1735287280000|2024-12-27 08:14:40|2295.85|2284.35|2294.79|2283.29|2295.85|2284.35|2294.25|2282.75|27
1735287290000|2024-12-27 08:14:50|2294.63|2283.13|2294.78|2283.28|2295.15|2283.65|2294.26|2282.76|17
1735287300000|2024-12-27 08:15:00|2294.96|2283.46|2295.15|2283.65|2296.51|2285.01|2294.45|2282.95|23
1735287310000|2024-12-27 08:15:10|2295.2|2283.7|2295.13|2283.63|2295.26|2283.76|2294.81|2283.31|17
1735287320000|2024-12-27 08:15:20|2295.19|2283.69|2295.37|2283.87|2295.37|2283.87|2295.19|2283.69|2
1735287330000|2024-12-27 08:15:30|2296.12|2284.62|2295.16|2283.66|2296.88|2285.38|2294.83|2283.33|21
1735287340000|2024-12-27 08:15:40|2295.05|2283.55|2292.03|2280.53|2295.05|2283.55|2292.01|2280.51|31
1735287350000|2024-12-27 08:15:50|2292.38|2280.88|2291.86|2280.36|2292.84|2281.34|2291.86|2280.36|27
1735287360000|2024-12-27 08:16:00|2291.85|2280.35|2293.15|2281.65|2293.82|2282.32|2291.85|2280.35|20
1735287370000|2024-12-27 08:16:10|2293.52|2282.02|2294.06|2282.56|2294.06|2282.56|2292.61|2281.11|24
1735287380000|2024-12-27 08:16:20|2294.11|2282.61|2294.89|2283.39|2294.97|2283.47|2293.17|2281.67|15
1735287390000|2024-12-27 08:16:30|2294.78|2283.28|2294.68|2283.18|2295.48|2283.98|2293.55|2282.05|25
1735287400000|2024-12-27 08:16:40|2294.83|2283.33|2296.88|2285.38|2296.88|2285.38|2294.83|2283.33|11
1735287410000|2024-12-27 08:16:50|2298.02|2286.52|2300.48|2288.98|2300.48|2288.98|2298.02|2286.52|11
1735287420000|2024-12-27 08:17:00|2301|2289.5|2302.53|2291.03|2302.53|2291.03|2301|2289.5|5
1735287430000|2024-12-27 08:17:10|2302.99|2291.49|2303.18|2291.68|2303.99|2292.49|2302.99|2291.49|26
1735287440000|2024-12-27 08:17:20|2303.06|2291.56|2302.79|2291.29|2303.32|2291.82|2301.42|2289.92|30
1735287450000|2024-12-27 08:17:30|2302.68|2291.18|2303.01|2291.51|2303.96|2292.46|2302.27|2290.77|27
1735287460000|2024-12-27 08:17:40|2302.71|2291.21|2302.26|2290.76|2303.04|2291.54|2301.24|2289.74|26
1735287470000|2024-12-27 08:17:50|2302.27|2290.77|2300.88|2289.38|2302.73|2291.23|2300.88|2289.38|22
1735287480000|2024-12-27 08:18:00|2300.68|2289.18|2300.23|2288.73|2300.85|2289.35|2299.66|2288.16|26
1735287490000|2024-12-27 08:18:10|2299.95|2288.45|2299.32|2287.82|2299.95|2288.45|2298.17|2286.67|31
1735287500000|2024-12-27 08:18:20|2299.36|2287.86|2300.16|2288.66|2301.8|2290.3|2298.96|2287.46|29
1735287510000|2024-12-27 08:18:30|2300.17|2288.67|2298.26|2286.76|2300.18|2288.68|2297.97|2286.47|16
1735287520000|2024-12-27 08:18:40|2298.25|2286.75|2299.18|2287.68|2299.18|2287.68|2297.67|2286.17|18
1735287530000|2024-12-27 08:18:50|2299.08|2287.58|2300.94|2289.44|2300.94|2289.44|2298.78|2287.28|26
1735287540000|2024-12-27 08:19:00|2300.74|2289.24|2302.51|2291.01|2302.51|2291.01|2299.94|2288.44|23
1735287550000|2024-12-27 08:19:10|2302.56|2291.06|2303.47|2291.97|2303.99|2292.49|2302.48|2290.98|26
1735287560000|2024-12-27 08:19:20|2303.52|2292.02|2303.99|2292.49|2303.99|2292.49|2303.52|2292.02|7
1735287570000|2024-12-27 08:19:30|2303.86|2292.36|2303.52|2292.02|2303.86|2292.36|2303.52|2292.02|2
1735287580000|2024-12-27 08:19:40|2303.2|2291.7|2301.49|2289.99|2303.2|2291.7|2300.87|2289.37|33
1735287590000|2024-12-27 08:19:50|2301.45|2289.95|2299.03|2287.53|2301.63|2290.13|2298.56|2287.06|25
1735287600000|2024-12-27 08:20:00|2298.85|2287.35|2299.14|2287.64|2300.71|2289.21|2298.64|2287.14|28
1735287610000|2024-12-27 08:20:10|2299.06|2287.56|2296.18|2284.68|2299.1|2287.6|2295.65|2284.15|29
1735287620000|2024-12-27 08:20:20|2296.23|2284.73|2295.5|2284|2296.6|2285.1|2294.93|2283.43|18
1735287630000|2024-12-27 08:20:30|2295.57|2284.07|2296.17|2284.67|2296.8|2285.3|2294.65|2283.15|21
1735287640000|2024-12-27 08:20:40|2295.91|2284.41|2296.58|2285.08|2296.7|2285.2|2295.91|2284.41|22
1735287650000|2024-12-27 08:20:50|2297.04|2285.54|2296.97|2285.47|2297.04|2285.54|2296.97|2285.47|2
1735287660000|2024-12-27 08:21:00|2295.65|2284.15|2293.58|2282.08|2295.65|2284.15|2293.58|2282.08|26
1735287670000|2024-12-27 08:21:10|2293.78|2282.28|2293.5|2282|2295.39|2283.89|2293.5|2282|31
1735287680000|2024-12-27 08:21:20|2293.52|2282.02|2292.69|2281.19|2293.61|2282.11|2292.66|2281.16|27
1735287690000|2024-12-27 08:21:30|2292.57|2281.07|2292.36|2280.86|2292.79|2281.29|2292.14|2280.64|22
1735287700000|2024-12-27 08:21:40|2292.35|2280.85|2293.84|2282.34|2293.84|2282.34|2291.75|2280.25|20
1735287710000|2024-12-27 08:21:50|2293.96|2282.46|2294.78|2283.28|2294.89|2283.39|2293.82|2282.32|27
1735287720000|2024-12-27 08:22:00|2295.01|2283.51|2293.56|2282.06|2295.38|2283.88|2293.33|2281.83|26
1735287730000|2024-12-27 08:22:10|2293.47|2281.97|2294.26|2282.76|2294.76|2283.26|2293.26|2281.76|28
1735287740000|2024-12-27 08:22:20|2294.58|2283.08|2294.54|2283.04|2295.4|2283.9|2294.34|2282.84|32
1735287750000|2024-12-27 08:22:30|2294.39|2282.89|2292.01|2280.51|2294.39|2282.89|2291.83|2280.33|27
1735287760000|2024-12-27 08:22:40|2292|2280.5|2292.85|2281.35|2292.86|2281.36|2292|2280.5|22
1735287770000|2024-12-27 08:22:50|2292.84|2281.34|2290.81|2279.31|2292.84|2281.34|2290.81|2279.31|10
1735287780000|2024-12-27 08:23:00|2291.13|2279.63|2292.28|2280.78|2292.28|2280.78|2290.81|2279.31|30
1735287790000|2024-12-27 08:23:10|2292.1|2280.6|2290.84|2279.34|2292.22|2280.72|2290.84|2279.34|22
1735287800000|2024-12-27 08:23:20|2290.81|2279.31|2290.84|2279.34|2290.84|2279.34|2290.81|2279.31|2
1735287810000|2024-12-27 08:23:30|2291.17|2279.67|2292.07|2280.57|2292.14|2280.64|2290.84|2279.34|35
1735287820000|2024-12-27 08:23:40|2292.26|2280.76|2292.83|2281.33|2293.81|2282.31|2292.19|2280.69|32
1735287830000|2024-12-27 08:23:50|2292.95|2281.45|2293.66|2282.16|2294.02|2282.52|2292.91|2281.41|25
1735287840000|2024-12-27 08:24:00|2293.71|2282.21|2294.8|2283.3|2295.04|2283.54|2293.71|2282.21|24
1735287850000|2024-12-27 08:24:10|2294.56|2283.06|2294.76|2283.26|2294.82|2283.32|2293.9|2282.4|24
1735287860000|2024-12-27 08:24:20|2294.88|2283.38|2293.68|2282.18|2295|2283.5|2293.51|2282.01|17
1735287870000|2024-12-27 08:24:30|2293.62|2282.12|2293.79|2282.29|2294.08|2282.58|2293.38|2281.88|26
1735287880000|2024-12-27 08:24:40|2293.8|2282.3|2294.9|2283.4|2294.9|2283.4|2293.73|2282.23|22
1735287890000|2024-12-27 08:24:50|2294.91|2283.41|2295.32|2283.82|2296.28|2284.78|2294.52|2283.02|23
1735287900000|2024-12-27 08:25:00|2295.42|2283.92|2296.03|2284.53|2296.32|2284.82|2295.42|2283.92|22
1735287910000|2024-12-27 08:25:10|2295.94|2284.44|2294.09|2282.59|2296.01|2284.51|2294.03|2282.53|22
1735287920000|2024-12-27 08:25:20|2294.21|2282.71|2294.7|2283.2|2294.81|2283.31|2294.2|2282.7|27
1735287930000|2024-12-27 08:25:30|2294.83|2283.33|2294.13|2282.63|2294.83|2283.33|2294.1|2282.6|14
1735287940000|2024-12-27 08:25:40|2294.16|2282.66|2294.16|2282.66|2294.16|2282.66|2294.16|2282.66|1
1735287950000|2024-12-27 08:25:50|2295.16|2283.66|2295.16|2283.66|2295.16|2283.66|2295.16|2283.66|1
1735287960000|2024-12-27 08:26:00|2295.04|2283.54|2295.16|2283.66|2295.16|2283.66|2294.38|2282.88|13
1735287970000|2024-12-27 08:26:10|2294.84|2283.34|2294.93|2283.43|2294.99|2283.49|2293.75|2282.25|28
1735287980000|2024-12-27 08:26:20|2294.92|2283.42|2295.16|2283.66|2295.16|2283.66|2294.92|2283.42|10
1735287990000|2024-12-27 08:26:30|2296.4|2284.9|2297.57|2286.07|2298.19|2286.69|2296.4|2284.9|8
1735288000000|2024-12-27 08:26:40|2297.65|2286.15|2299.02|2287.52|2299.02|2287.52|2297.65|2286.15|27
1735288010000|2024-12-27 08:26:50|2299.47|2287.97|2300.1|2288.6|2300.1|2288.6|2299.16|2287.66|26
1735288020000|2024-12-27 08:27:00|2300.09|2288.59|2302.41|2290.91|2302.65|2291.15|2300.02|2288.52|23
1735288030000|2024-12-27 08:27:10|2302.59|2291.09|2301.52|2290.02|2302.98|2291.48|2301.13|2289.63|25
1735288040000|2024-12-27 08:27:20|2301.53|2290.03|2300.78|2289.28|2301.53|2290.03|2299.49|2287.99|24
1735288050000|2024-12-27 08:27:30|2300.71|2289.21|2300.15|2288.65|2300.71|2289.21|2299.1|2287.6|16
1735288060000|2024-12-27 08:27:40|2300.1|2288.6|2300.29|2288.79|2300.47|2288.97|2299.92|2288.42|16
1735288070000|2024-12-27 08:27:50|2300.16|2288.66|2299.65|2288.15|2300.16|2288.66|2299.06|2287.56|27
1735288080000|2024-12-27 08:28:00|2299.93|2288.43|2300.51|2289.01|2300.54|2289.04|2299.08|2287.58|28
1735288090000|2024-12-27 08:28:10|2300.4|2288.9|2300.04|2288.54|2300.45|2288.95|2299.63|2288.13|22
1735288100000|2024-12-27 08:28:20|2299.93|2288.43|2298.46|2286.96|2299.93|2288.43|2298.46|2286.96|21
1735288110000|2024-12-27 08:28:30|2298.4|2286.9|2297.45|2285.95|2298.52|2287.02|2297.01|2285.51|24
1735288120000|2024-12-27 08:28:40|2297.15|2285.65|2296.19|2284.69|2297.15|2285.65|2295.69|2284.19|23
1735288130000|2024-12-27 08:28:50|2296.34|2284.84|2296.46|2284.96|2296.71|2285.21|2295.9|2284.4|27
1735288140000|2024-12-27 08:29:00|2296.47|2284.97|2296.49|2284.99|2296.87|2285.37|2296.25|2284.75|32
1735288150000|2024-12-27 08:29:10|2296.61|2285.11|2296.91|2285.41|2297.43|2285.93|2296.11|2284.61|27
1735288160000|2024-12-27 08:29:20|2296.9|2285.4|2295.61|2284.11|2296.9|2285.4|2295.35|2283.85|27
1735288170000|2024-12-27 08:29:30|2295.75|2284.25|2296.7|2285.2|2296.7|2285.2|2295.4|2283.9|23
1735288180000|2024-12-27 08:29:40|2296.79|2285.29|2297.09|2285.59|2297.09|2285.59|2296.68|2285.18|13
1735288190000|2024-12-27 08:29:50|2297.21|2285.71|2297.42|2285.92|2297.69|2286.19|2296.87|2285.37|32
1735288200000|2024-12-27 08:30:00|2297.41|2285.91|2298.04|2286.54|2298.04|2286.54|2297.12|2285.62|19
1735288210000|2024-12-27 08:30:10|2298.27|2286.77|2299.06|2287.56|2299.06|2287.56|2298.27|2286.77|14
1735288220000|2024-12-27 08:30:20|2299.12|2287.62|2299.03|2287.53|2299.78|2288.28|2298.8|2287.3|18
1735288230000|2024-12-27 08:30:30|2299.41|2287.91|2301.35|2289.85|2301.35|2289.85|2299.41|2287.91|25
1735288240000|2024-12-27 08:30:40|2301.32|2289.82|2301.5|2290|2301.58|2290.08|2301.19|2289.69|22
1735288250000|2024-12-27 08:30:50|2301.7|2290.2|2301.15|2289.65|2301.76|2290.26|2301.13|2289.63|23
1735288260000|2024-12-27 08:31:00|2300.54|2289.04|2298.71|2287.21|2300.54|2289.04|2298.31|2286.81|22
1735288270000|2024-12-27 08:31:10|2298.65|2287.15|2298.1|2286.6|2298.71|2287.21|2296.35|2284.85|34
1735288280000|2024-12-27 08:31:20|2297.98|2286.48|2299.35|2287.85|2299.42|2287.92|2297.47|2285.97|32
1735288290000|2024-12-27 08:31:30|2299.64|2288.14|2299.71|2288.21|2299.75|2288.25|2298.03|2286.53|35
1735288300000|2024-12-27 08:31:40|2299.75|2288.25|2299.13|2287.63|2299.75|2288.25|2298.97|2287.47|38
1735288310000|2024-12-27 08:31:50|2299.21|2287.71|2301.23|2289.73|2301.25|2289.75|2299.03|2287.53|28
1735288320000|2024-12-27 08:32:00|2301.36|2289.86|2300.9|2289.4|2301.36|2289.86|2300.9|2289.4|23
1735288330000|2024-12-27 08:32:10|2300.23|2288.73|2300.67|2289.17|2300.74|2289.24|2300|2288.5|31
1735288340000|2024-12-27 08:32:20|2300.62|2289.12|2299.23|2287.73|2300.62|2289.12|2299.11|2287.61|24
1735288350000|2024-12-27 08:32:30|2299.34|2287.84|2300.08|2288.58|2300.13|2288.63|2299.23|2287.73|22
1735288360000|2024-12-27 08:32:40|2299.34|2287.84|2296.48|2284.98|2299.41|2287.91|2296.07|2284.57|25
1735288370000|2024-12-27 08:32:50|2296.11|2284.61|2298.75|2287.25|2298.75|2287.25|2296.01|2284.51|33
1735288380000|2024-12-27 08:33:00|2298.6|2287.1|2299.2|2287.7|2299.2|2287.7|2297.75|2286.25|27
1735288390000|2024-12-27 08:33:10|2299.04|2287.54|2300.17|2288.67|2300.19|2288.69|2298.99|2287.49|33
1735288400000|2024-12-27 08:33:20|2300.21|2288.71|2298.41|2286.91|2300.53|2289.03|2298.23|2286.73|22
1735288410000|2024-12-27 08:33:30|2298.29|2286.79|2298.54|2287.04|2298.54|2287.04|2297.5|2286|23
1735288420000|2024-12-27 08:33:40|2298.58|2287.08|2298.72|2287.22|2299.16|2287.66|2298.07|2286.57|34
1735288430000|2024-12-27 08:33:50|2298.76|2287.26|2298.78|2287.28|2298.97|2287.47|2298.3|2286.8|28
1735288440000|2024-12-27 08:34:00|2298.79|2287.29|2299.22|2287.72|2299.22|2287.72|2298.18|2286.68|23
1735288450000|2024-12-27 08:34:10|2299.01|2287.51|2300.08|2288.58|2300.61|2289.11|2298.87|2287.37|35
1735288460000|2024-12-27 08:34:20|2299.96|2288.46|2300.22|2288.72|2300.31|2288.81|2299.96|2288.46|24
1735288470000|2024-12-27 08:34:30|2300.2|2288.7|2301.46|2289.96|2301.46|2289.96|2300.2|2288.7|13
1735288480000|2024-12-27 08:34:40|2301.65|2290.15|2303.89|2292.39|2303.99|2292.49|2301.65|2290.15|12
1735288490000|2024-12-27 08:34:50|2303.91|2292.41|2303.78|2292.28|2303.95|2292.45|2302.98|2291.48|33
1735288500000|2024-12-27 08:35:00|2303.66|2292.16|2303.13|2291.63|2303.99|2292.49|2302.72|2291.22|34
1735288510000|2024-12-27 08:35:10|2303.02|2291.52|2303.15|2291.65|2303.26|2291.76|2302.03|2290.53|25
1735288520000|2024-12-27 08:35:20|2303.61|2292.11|2302.13|2290.63|2303.81|2292.31|2301.19|2289.69|26
1735288530000|2024-12-27 08:35:30|2302.06|2290.56|2303.74|2292.24|2303.74|2292.24|2301.55|2290.05|22
1735288540000|2024-12-27 08:35:40|2303.79|2292.29|2302.56|2291.06|2303.99|2292.49|2302.42|2290.92|27
1735288550000|2024-12-27 08:35:50|2302.57|2291.07|2303.03|2291.53|2303.03|2291.53|2302.13|2290.63|18
1735288560000|2024-12-27 08:36:00|2303.19|2291.69|2300.68|2289.18|2303.19|2291.69|2300.56|2289.06|24
1735288570000|2024-12-27 08:36:10|2300.8|2289.3|2299.75|2288.25|2300.91|2289.41|2299.75|2288.25|22
1735288590000|2024-12-27 08:36:30|2299.76|2288.26|2300.36|2288.86|2300.36|2288.86|2299.76|2288.26|12
1735288600000|2024-12-27 08:36:40|2300.15|2288.65|2300.73|2289.23|2300.73|2289.23|2299.95|2288.45|11
1735288620000|2024-12-27 08:37:00|2300.66|2289.16|2300.73|2289.23|2300.73|2289.23|2299.97|2288.47|13
1735288630000|2024-12-27 08:37:10|2301.54|2290.04|2301.28|2289.78|2302.34|2290.84|2300.87|2289.37|23
1735288640000|2024-12-27 08:37:20|2301.32|2289.82|2301.91|2290.41|2301.95|2290.45|2300.54|2289.04|32
1735288650000|2024-12-27 08:37:30|2301.95|2290.45|2302.01|2290.51|2302.17|2290.67|2301.42|2289.92|23
1735288660000|2024-12-27 08:37:40|2302.02|2290.52|2300.12|2288.62|2302.02|2290.52|2300.01|2288.51|22
1735288670000|2024-12-27 08:37:50|2300.07|2288.57|2299.8|2288.3|2300.19|2288.69|2299.75|2288.25|19
1735288680000|2024-12-27 08:38:00|2299.91|2288.41|2299.75|2288.25|2300.49|2288.99|2299.75|2288.25|16
1735288690000|2024-12-27 08:38:10|2299.81|2288.31|2299.75|2288.25|2300.07|2288.57|2299.75|2288.25|9
1735288740000|2024-12-27 08:39:00|2299.79|2288.29|2296.3|2284.8|2299.79|2288.29|2296.15|2284.65|17
1735288750000|2024-12-27 08:39:10|2296.18|2284.68|2297.92|2286.42|2297.94|2286.44|2296.03|2284.53|33
1735288760000|2024-12-27 08:39:20|2298.54|2287.04|2296.9|2285.4|2298.54|2287.04|2296.16|2284.66|23
1735288770000|2024-12-27 08:39:30|2296.94|2285.44|2299.41|2287.91|2299.61|2288.11|2296.67|2285.17|23
1735288780000|2024-12-27 08:39:40|2299.79|2288.29|2300.74|2289.24|2300.74|2289.24|2299.29|2287.79|23
1735288790000|2024-12-27 08:39:50|2300.75|2289.25|2302.77|2291.27|2302.77|2291.27|2300.75|2289.25|21
1735288800000|2024-12-27 08:40:00|2302.89|2291.39|2301.16|2289.66|2303.38|2291.88|2301.16|2289.66|23
1735288810000|2024-12-27 08:40:10|2300.87|2289.37|2301.2|2289.7|2302.77|2291.27|2300.87|2289.37|27
1735288820000|2024-12-27 08:40:20|2301.38|2289.88|2301.98|2290.48|2302.25|2290.75|2301.33|2289.83|18
1735288830000|2024-12-27 08:40:30|2301.59|2290.09|2301.11|2289.61|2302.02|2290.52|2300.81|2289.31|23
1735288840000|2024-12-27 08:40:40|2301.1|2289.6|2301.48|2289.98|2301.54|2290.04|2301.09|2289.59|17
1735288850000|2024-12-27 08:40:50|2301.38|2289.88|2303.08|2291.58|2303.36|2291.86|2301.38|2289.88|16
1735288860000|2024-12-27 08:41:00|2302.99|2291.49|2302.1|2290.6|2303.64|2292.14|2302.1|2290.6|27
1735288870000|2024-12-27 08:41:10|2301.87|2290.37|2301.05|2289.55|2302.43|2290.93|2301.01|2289.51|19
1735288880000|2024-12-27 08:41:20|2301.13|2289.63|2301.27|2289.77|2301.7|2290.2|2300.95|2289.45|20
1735288890000|2024-12-27 08:41:30|2301.05|2289.55|2300.93|2289.43|2301.22|2289.72|2300.87|2289.37|26
1735288900000|2024-12-27 08:41:40|2300.8|2289.3|2301.27|2289.77|2301.27|2289.77|2300.08|2288.58|16
1735288910000|2024-12-27 08:41:50|2301.08|2289.58|2301.05|2289.55|2301.27|2289.77|2300.84|2289.34|17
1735288920000|2024-12-27 08:42:00|2301.02|2289.52|2299.68|2288.18|2301.2|2289.7|2299.4|2287.9|30
1735288930000|2024-12-27 08:42:10|2299.46|2287.96|2300.37|2288.87|2300.47|2288.97|2299.34|2287.84|24
1735288940000|2024-12-27 08:42:20|2300.43|2288.93|2300.11|2288.61|2300.68|2289.18|2299.8|2288.3|26
1735288950000|2024-12-27 08:42:30|2299.96|2288.46|2296.96|2285.46|2300|2288.5|2296.6|2285.1|27
1735288960000|2024-12-27 08:42:40|2296.9|2285.4|2296.65|2285.15|2296.95|2285.45|2296.45|2284.95|21
1735288970000|2024-12-27 08:42:50|2296.72|2285.22|2296.72|2285.22|2296.76|2285.26|2295.79|2284.29|21
1735288980000|2024-12-27 08:43:00|2297.21|2285.71|2296.38|2284.88|2297.47|2285.97|2295.53|2284.03|26
1735288990000|2024-12-27 08:43:10|2296.47|2284.97|2297.47|2285.97|2297.61|2286.11|2296.46|2284.96|22
1735289000000|2024-12-27 08:43:20|2297.49|2285.99|2297.33|2285.83|2297.56|2286.06|2296.88|2285.38|27
1735289010000|2024-12-27 08:43:30|2297.53|2286.03|2298.51|2287.01|2298.51|2287.01|2297.53|2286.03|22
1735289020000|2024-12-27 08:43:40|2298.52|2287.02|2298.44|2286.94|2298.56|2287.06|2297.96|2286.46|21
1735289030000|2024-12-27 08:43:50|2298.39|2286.89|2298.7|2287.2|2298.7|2287.2|2297.9|2286.4|23
1735289040000|2024-12-27 08:44:00|2298.99|2287.49|2300.15|2288.65|2300.16|2288.66|2298.99|2287.49|23
1735289050000|2024-12-27 08:44:10|2300.08|2288.58|2298.27|2286.77|2300.16|2288.66|2298.07|2286.57|28
1735289060000|2024-12-27 08:44:20|2298.31|2286.81|2297.51|2286.01|2298.51|2287.01|2297.4|2285.9|30
1735289070000|2024-12-27 08:44:30|2297.54|2286.04|2298.46|2286.96|2298.46|2286.96|2297.39|2285.89|25
1735289080000|2024-12-27 08:44:40|2298.5|2287|2297.95|2286.45|2298.54|2287.04|2297.95|2286.45|19
1735289090000|2024-12-27 08:44:50|2297.78|2286.28|2298.19|2286.69|2298.26|2286.76|2297.37|2285.87|25
1735289100000|2024-12-27 08:45:00|2298.13|2286.63|2297.94|2286.44|2298.85|2287.35|2297.36|2285.86|29
1735289110000|2024-12-27 08:45:10|2298.21|2286.71|2299.97|2288.47|2299.97|2288.47|2298.21|2286.71|19
1735289120000|2024-12-27 08:45:20|2300.1|2288.6|2297.96|2286.46|2300.53|2289.03|2297.79|2286.29|31
1735289130000|2024-12-27 08:45:30|2298.02|2286.52|2296.73|2285.23|2298.02|2286.52|2296.72|2285.22|18
1735289140000|2024-12-27 08:45:40|2296.75|2285.25|2295.36|2283.86|2296.75|2285.25|2295.36|2283.86|19
1735289150000|2024-12-27 08:45:50|2295.24|2283.74|2296.82|2285.32|2296.89|2285.39|2294.87|2283.37|19
1735289160000|2024-12-27 08:46:00|2296.93|2285.43|2297.64|2286.14|2297.68|2286.18|2296.93|2285.43|22
1735289170000|2024-12-27 08:46:10|2297.68|2286.18|2297.33|2285.83|2298.46|2286.96|2296.24|2284.74|33
1735289180000|2024-12-27 08:46:20|2297.5|2286|2298.15|2286.65|2298.47|2286.97|2297.5|2286|22
1735289190000|2024-12-27 08:46:30|2298.59|2287.09|2299.41|2287.91|2299.55|2288.05|2298.13|2286.63|25
1735289200000|2024-12-27 08:46:40|2299.44|2287.94|2299.92|2288.42|2300.02|2288.52|2299.18|2287.68|18
1735289210000|2024-12-27 08:46:50|2299.8|2288.3|2297.4|2285.9|2300.01|2288.51|2297.18|2285.68|23
1735289220000|2024-12-27 08:47:00|2297.14|2285.64|2296.53|2285.03|2297.66|2286.16|2296.26|2284.76|21
1735289230000|2024-12-27 08:47:10|2296.57|2285.07|2294.7|2283.2|2296.57|2285.07|2294.67|2283.17|20
1735289240000|2024-12-27 08:47:20|2294.68|2283.18|2293.54|2282.04|2294.73|2283.23|2293.54|2282.04|28
1735289250000|2024-12-27 08:47:30|2293.49|2281.99|2292.4|2280.9|2293.67|2282.17|2292.3|2280.8|30
1735289260000|2024-12-27 08:47:40|2292.44|2280.94|2291.62|2280.12|2292.52|2281.02|2291.62|2280.12|23
1735289270000|2024-12-27 08:47:50|2291.68|2280.18|2291.43|2279.93|2292.05|2280.55|2291.41|2279.91|25
1735289280000|2024-12-27 08:48:00|2291.33|2279.83|2290.81|2279.31|2291.36|2279.86|2290.81|2279.31|10
1735289290000|2024-12-27 08:48:10|2289.34|2277.84|2287.39|2275.89|2289.34|2277.84|2286.3|2274.8|23
1735289300000|2024-12-27 08:48:20|2287.27|2275.77|2287.32|2275.82|2289.02|2277.52|2286.73|2275.23|30
1735289310000|2024-12-27 08:48:30|2287.36|2275.86|2286.85|2275.35|2287.53|2276.03|2286.8|2275.3|20
1735289320000|2024-12-27 08:48:40|2286.82|2275.32|2286.55|2275.05|2287.14|2275.64|2285.92|2274.42|19
1735289330000|2024-12-27 08:48:50|2286.8|2275.3|2288.29|2276.79|2288.45|2276.95|2286.61|2275.11|26
1735289340000|2024-12-27 08:49:00|2288.22|2276.72|2287.42|2275.92|2288.22|2276.72|2287.33|2275.83|26
1735289350000|2024-12-27 08:49:10|2287.44|2275.94|2288.42|2276.92|2288.43|2276.93|2287.44|2275.94|19
1735289360000|2024-12-27 08:49:20|2288.41|2276.91|2289.63|2278.13|2289.63|2278.13|2288.41|2276.91|20
1735289370000|2024-12-27 08:49:30|2289.74|2278.24|2289.26|2277.76|2290.1|2278.6|2288.91|2277.41|26
1735289380000|2024-12-27 08:49:40|2289.3|2277.8|2287.6|2276.1|2289.47|2277.97|2287.6|2276.1|22
1735289390000|2024-12-27 08:49:50|2287.29|2275.79|2286.92|2275.42|2287.64|2276.14|2286.76|2275.26|25
1735289400000|2024-12-27 08:50:00|2286.79|2275.29|2285.32|2273.82|2287.03|2275.53|2284.45|2272.95|27
1735289410000|2024-12-27 08:50:10|2285.28|2273.78|2286.47|2274.97|2287.13|2275.63|2285.28|2273.78|19
1735289420000|2024-12-27 08:50:20|2286.58|2275.08|2285.08|2273.58|2286.62|2275.12|2284.86|2273.36|28
1735289430000|2024-12-27 08:50:30|2285.15|2273.65|2286.13|2274.63|2286.13|2274.63|2285.15|2273.65|27
1735289440000|2024-12-27 08:50:40|2286.35|2274.85|2287.26|2275.76|2287.69|2276.19|2286.08|2274.58|22
1735289450000|2024-12-27 08:50:50|2287.11|2275.61|2287.25|2275.75|2287.77|2276.27|2286.95|2275.45|25
1735289460000|2024-12-27 08:51:00|2287.14|2275.64|2290.3|2278.8|2290.43|2278.93|2287.14|2275.64|30
1735289470000|2024-12-27 08:51:10|2290.18|2278.68|2288.2|2276.7|2290.4|2278.9|2287.96|2276.46|26
1735289480000|2024-12-27 08:51:20|2287.81|2276.31|2285.45|2273.95|2287.81|2276.31|2285.43|2273.93|27
1735289490000|2024-12-27 08:51:30|2285.52|2274.02|2286.09|2274.59|2286.09|2274.59|2285.42|2273.92|13
1735289500000|2024-12-27 08:51:40|2286.13|2274.63|2286.56|2275.06|2286.56|2275.06|2285.94|2274.44|19
1735289510000|2024-12-27 08:51:50|2286.45|2274.95|2285.57|2274.07|2286.63|2275.13|2285.57|2274.07|15
1735289520000|2024-12-27 08:52:00|2285.55|2274.05|2283.88|2272.38|2285.55|2274.05|2283.8|2272.3|22
1735289530000|2024-12-27 08:52:10|2283.85|2272.35|2285.02|2273.52|2285.27|2273.77|2283.73|2272.23|24
1735289540000|2024-12-27 08:52:20|2284.78|2273.28|2285.65|2274.15|2285.8|2274.3|2284.66|2273.16|20
1735289550000|2024-12-27 08:52:30|2285.71|2274.21|2286.03|2274.53|2286.03|2274.53|2285.71|2274.21|9
1735289580000|2024-12-27 08:53:00|2285.93|2274.43|2285.91|2274.41|2286.03|2274.53|2285.91|2274.41|10
1735289590000|2024-12-27 08:53:10|2285.88|2274.38|2286.03|2274.53|2286.03|2274.53|2285.88|2274.38|4
1735289630000|2024-12-27 08:53:50|2286.33|2274.83|2286.63|2275.13|2286.63|2275.13|2286.33|2274.83|2
1735289650000|2024-12-27 08:54:10|2287.23|2275.73|2287.83|2276.33|2287.83|2276.33|2287.23|2275.73|2
1735289660000|2024-12-27 08:54:20|2288.51|2277.01|2289.39|2277.89|2289.39|2277.89|2288.51|2277.01|31
1735289670000|2024-12-27 08:54:30|2289.62|2278.12|2290.02|2278.52|2290.09|2278.59|2289.3|2277.8|21
1735289680000|2024-12-27 08:54:40|2290.06|2278.56|2288.85|2277.35|2290.06|2278.56|2288.71|2277.21|24
1735289690000|2024-12-27 08:54:50|2288.97|2277.47|2288.46|2276.96|2289.54|2278.04|2288.44|2276.94|27
1735289700000|2024-12-27 08:55:00|2288.61|2277.11|2288.56|2277.06|2288.8|2277.3|2288.38|2276.88|27
1735289710000|2024-12-27 08:55:10|2288.59|2277.09|2288.83|2277.33|2288.92|2277.42|2288.19|2276.69|32
1735289720000|2024-12-27 08:55:20|2288.89|2277.39|2290.65|2279.15|2290.97|2279.47|2288.89|2277.39|22
1735289730000|2024-12-27 08:55:30|2290.77|2279.27|2289.83|2278.33|2290.81|2279.31|2288.89|2277.39|23
1735289740000|2024-12-27 08:55:40|2289.71|2278.21|2290.11|2278.61|2290.39|2278.89|2289.71|2278.21|21
1735289750000|2024-12-27 08:55:50|2289.88|2278.38|2291.21|2279.71|2291.44|2279.94|2289.77|2278.27|30
1735289760000|2024-12-27 08:56:00|2290.98|2279.48|2288.23|2276.73|2291.14|2279.64|2288.18|2276.68|19
1735289770000|2024-12-27 08:56:10|2288.42|2276.92|2288.71|2277.21|2288.99|2277.49|2288.42|2276.92|22
1735289780000|2024-12-27 08:56:20|2288.7|2277.2|2286.97|2275.47|2288.7|2277.2|2286.16|2274.66|24
1735289790000|2024-12-27 08:56:30|2287|2275.5|2288.29|2276.79|2288.35|2276.85|2287|2275.5|23
1735289800000|2024-12-27 08:56:40|2288.37|2276.87|2288.21|2276.71|2288.4|2276.9|2287.77|2276.27|21
1735289810000|2024-12-27 08:56:50|2288|2276.5|2286.24|2274.74|2288|2276.5|2286.24|2274.74|29
1735289820000|2024-12-27 08:57:00|2286.36|2274.86|2286.6|2275.1|2287.15|2275.65|2286.36|2274.86|16
1735289830000|2024-12-27 08:57:10|2286.61|2275.11|2287.04|2275.54|2287.21|2275.71|2286.61|2275.11|22
1735289840000|2024-12-27 08:57:20|2287.06|2275.56|2288.89|2277.39|2288.89|2277.39|2286.97|2275.47|23
1735289850000|2024-12-27 08:57:30|2288.98|2277.48|2289.24|2277.74|2289.54|2278.04|2288.98|2277.48|23
1735289860000|2024-12-27 08:57:40|2289.81|2278.31|2289.29|2277.79|2289.81|2278.31|2288.76|2277.26|27
1735289870000|2024-12-27 08:57:50|2289.23|2277.73|2288.91|2277.41|2289.23|2277.73|2288.29|2276.79|27
1735289880000|2024-12-27 08:58:00|2288.85|2277.35|2288.66|2277.16|2288.85|2277.35|2288.03|2276.53|15
1735289890000|2024-12-27 08:58:10|2288.55|2277.05|2288.9|2277.4|2289.15|2277.65|2288.52|2277.02|26
1735289900000|2024-12-27 08:58:20|2289.01|2277.51|2288.56|2277.06|2289.16|2277.66|2287.67|2276.17|21
1735289910000|2024-12-27 08:58:30|2288.82|2277.32|2289.03|2277.53|2289.3|2277.8|2288.8|2277.3|21
1735289920000|2024-12-27 08:58:40|2289.07|2277.57|2288.79|2277.29|2289.19|2277.69|2288.56|2277.06|25
1735289930000|2024-12-27 08:58:50|2288.86|2277.36|2289.17|2277.67|2289.64|2278.14|2288.86|2277.36|22
1735289940000|2024-12-27 08:59:00|2289.08|2277.58|2288.62|2277.12|2289.08|2277.58|2288.23|2276.73|28
1735289950000|2024-12-27 08:59:10|2288.87|2277.37|2288.93|2277.43|2289.1|2277.6|2288.33|2276.83|34
1735289960000|2024-12-27 08:59:20|2288.96|2277.46|2288.03|2276.53|2288.97|2277.47|2287.9|2276.4|24
1735289970000|2024-12-27 08:59:30|2288.02|2276.52|2288.09|2276.59|2288.17|2276.67|2287.75|2276.25|15
1735289980000|2024-12-27 08:59:40|2288.04|2276.54|2288.09|2276.59|2288.1|2276.6|2287.75|2276.25|27
1735289990000|2024-12-27 08:59:50|2288.1|2276.6|2288.24|2276.74|2288.29|2276.79|2287.89|2276.39|28
1735290000000|2024-12-27 09:00:00|2288.35|2276.85|2288.14|2276.64|2288.92|2277.42|2287.84|2276.34|31
1735290010000|2024-12-27 09:00:10|2288.05|2276.55|2287.75|2276.25|2288.4|2276.9|2287.75|2276.25|16
1735290020000|2024-12-27 09:00:20|2287.86|2276.36|2288.66|2277.16|2288.66|2277.16|2287.77|2276.27|24
1735290030000|2024-12-27 09:00:30|2288.79|2277.29|2288.93|2277.43|2290|2278.5|2288.79|2277.29|22
1735290040000|2024-12-27 09:00:40|2288.91|2277.41|2290.11|2278.61|2290.11|2278.61|2288.91|2277.41|26
1735290050000|2024-12-27 09:00:50|2290.35|2278.85|2291.64|2280.14|2291.69|2280.19|2290.3|2278.8|24
1735290060000|2024-12-27 09:01:00|2291.8|2280.3|2292.53|2281.03|2293.15|2281.65|2291.48|2279.98|26
1735290070000|2024-12-27 09:01:10|2292.64|2281.14|2293.14|2281.64|2293.3|2281.8|2292.01|2280.51|25
1735290080000|2024-12-27 09:01:20|2293.21|2281.71|2294.83|2283.33|2294.83|2283.33|2293.21|2281.71|18
1735290090000|2024-12-27 09:01:30|2294.95|2283.45|2297.38|2285.88|2297.47|2285.97|2294.72|2283.22|21
1735290100000|2024-12-27 09:01:40|2297.49|2285.99|2299.15|2287.65|2299.2|2287.7|2297.48|2285.98|22
1735290110000|2024-12-27 09:01:50|2299.09|2287.59|2300.02|2288.52|2300.04|2288.54|2299.09|2287.59|23
1735290120000|2024-12-27 09:02:00|2300.04|2288.54|2302.24|2290.74|2302.24|2290.74|2298.88|2287.38|15
1735290130000|2024-12-27 09:02:10|2302.78|2291.28|2304.49|2292.99|2304.49|2292.99|2302.78|2291.28|10
1735290140000|2024-12-27 09:02:20|2304.79|2293.29|2304.79|2293.29|2304.79|2293.29|2304.5|2293|10
1735290150000|2024-12-27 09:02:30|2304.71|2293.21|2304.79|2293.29|2304.79|2293.29|2304.71|2293.21|4
1735290160000|2024-12-27 09:02:40|2304.71|2293.21|2305.33|2293.83|2305.38|2293.88|2303.99|2292.49|30
1735290170000|2024-12-27 09:02:50|2305.01|2293.51|2305.56|2294.06|2305.56|2294.06|2304.8|2293.3|23
1735290180000|2024-12-27 09:03:00|2306.43|2294.93|2311.04|2299.54|2311.04|2299.54|2306.43|2294.93|12
1735290190000|2024-12-27 09:03:10|2310.77|2299.27|2311.04|2299.54|2311.04|2299.54|2310.15|2298.65|9
1735290200000|2024-12-27 09:03:20|2311.87|2300.37|2315.63|2304.13|2315.63|2304.13|2311.87|2300.37|18
1735290210000|2024-12-27 09:03:30|2315.72|2304.22|2318.39|2306.89|2318.81|2307.31|2315.72|2304.22|31
1735290220000|2024-12-27 09:03:40|2318.13|2306.63|2316.31|2304.81|2319.48|2307.98|2315.21|2303.71|35
1735290230000|2024-12-27 09:03:50|2316.24|2304.74|2315.27|2303.77|2316.24|2304.74|2314.46|2302.96|32
1735290240000|2024-12-27 09:04:00|2315.22|2303.72|2318.09|2306.59|2318.61|2307.11|2315.21|2303.71|24
1735290250000|2024-12-27 09:04:10|2318.13|2306.63|2321.5|2310|2321.5|2310|2318.13|2306.63|17
1735290260000|2024-12-27 09:04:20|2321.73|2310.23|2317.41|2305.91|2321.98|2310.48|2317.11|2305.61|25
1735290270000|2024-12-27 09:04:30|2317.52|2306.02|2322.11|2310.61|2322.11|2310.61|2317.52|2306.02|25
1735290280000|2024-12-27 09:04:40|2322.29|2310.79|2322.23|2310.73|2322.47|2310.97|2322.23|2310.73|12
1735290290000|2024-12-27 09:04:50|2322.27|2310.77|2321.32|2309.82|2322.47|2310.97|2321.25|2309.75|18
1735290300000|2024-12-27 09:05:00|2320.64|2309.14|2322.47|2310.97|2322.47|2310.97|2320.64|2309.14|19
1735290310000|2024-12-27 09:05:10|2323.03|2311.53|2325.38|2313.88|2325.56|2314.06|2323.03|2311.53|17
1735290320000|2024-12-27 09:05:20|2324.96|2313.46|2325.67|2314.17|2325.7|2314.2|2323.72|2312.22|35
1735290330000|2024-12-27 09:05:30|2325.75|2314.25|2333.75|2322.25|2333.75|2322.25|2325.75|2314.25|15
1735290340000|2024-12-27 09:05:40|2334.74|2323.24|2341.32|2329.82|2341.32|2329.82|2333.71|2322.21|23
1735290350000|2024-12-27 09:05:50|2341.56|2330.06|2341.96|2330.46|2343.97|2332.47|2337.93|2326.43|25
1735290360000|2024-12-27 09:06:00|2342.6|2331.1|2347.51|2336.01|2348.56|2337.06|2341.68|2330.18|29
1735290370000|2024-12-27 09:06:10|2347.54|2336.04|2350.05|2338.55|2350.41|2338.91|2346.91|2335.41|25
1735290380000|2024-12-27 09:06:20|2350|2338.5|2341.58|2330.08|2350.23|2338.73|2341.58|2330.08|28
1735290390000|2024-12-27 09:06:30|2341.52|2330.02|2347.27|2335.77|2347.27|2335.77|2341.04|2329.54|25
1735290400000|2024-12-27 09:06:40|2348.08|2336.58|2350.77|2339.27|2350.77|2339.27|2347.8|2336.3|25
1735290410000|2024-12-27 09:06:50|2350.82|2339.32|2352.56|2341.06|2353.21|2341.71|2350.69|2339.19|24
1735290420000|2024-12-27 09:07:00|2351.22|2339.72|2351.35|2339.85|2352.92|2341.42|2349.86|2338.36|24
1735290430000|2024-12-27 09:07:10|2351.68|2340.18|2350.83|2339.33|2352.35|2340.85|2347.13|2335.63|30
1735290440000|2024-12-27 09:07:20|2350.57|2339.07|2349.84|2338.34|2351.63|2340.13|2349.84|2338.34|23
1735290450000|2024-12-27 09:07:30|2350.45|2338.95|2354.16|2342.66|2354.16|2342.66|2350.31|2338.81|18
1735290460000|2024-12-27 09:07:40|2354.47|2342.97|2351.34|2339.84|2354.51|2343.01|2351.34|2339.84|24
1735290470000|2024-12-27 09:07:50|2351.35|2339.85|2352.52|2341.02|2353.36|2341.86|2351.33|2339.83|26
1735290480000|2024-12-27 09:08:00|2351.96|2340.46|2352.05|2340.55|2353.74|2342.24|2351.33|2339.83|25
1735290490000|2024-12-27 09:08:10|2352.4|2340.9|2354.19|2342.69|2354.19|2342.69|2352.02|2340.52|28
1735290500000|2024-12-27 09:08:20|2354.48|2342.98|2347.39|2335.89|2354.51|2343.01|2347.39|2335.89|30
1735290510000|2024-12-27 09:08:30|2346.72|2335.22|2348.31|2336.81|2349.65|2338.15|2346.36|2334.86|18
1735290520000|2024-12-27 09:08:40|2348.36|2336.86|2348.27|2336.77|2349.52|2338.02|2346.65|2335.15|28
1735290530000|2024-12-27 09:08:50|2348.22|2336.72|2350.81|2339.31|2351.18|2339.68|2347.83|2336.33|28
1735290540000|2024-12-27 09:09:00|2351.22|2339.72|2352.43|2340.93|2353.3|2341.8|2349.72|2338.22|30
1735290550000|2024-12-27 09:09:10|2352.25|2340.75|2353.72|2342.22|2353.99|2342.49|2352.25|2340.75|34
1735290560000|2024-12-27 09:09:20|2352.88|2341.38|2353.52|2342.02|2353.7|2342.2|2350.93|2339.43|34
1735290570000|2024-12-27 09:09:30|2353.17|2341.67|2354.06|2342.56|2354.06|2342.56|2352.72|2341.22|23
1735290580000|2024-12-27 09:09:40|2354.41|2342.91|2351.35|2339.85|2354.51|2343.01|2351.35|2339.85|27
1735290590000|2024-12-27 09:09:50|2350.67|2339.17|2350.01|2338.51|2350.89|2339.39|2348.47|2336.97|31
1735290600000|2024-12-27 09:10:00|2349.91|2338.41|2344.13|2332.63|2349.91|2338.41|2343.73|2332.23|25
1735290610000|2024-12-27 09:10:10|2344.44|2332.94|2341.06|2329.56|2344.91|2333.41|2339.91|2328.41|29
1735290620000|2024-12-27 09:10:20|2342.42|2330.92|2344.42|2332.92|2344.76|2333.26|2342.31|2330.81|29
1735290630000|2024-12-27 09:10:30|2344.83|2333.33|2342.56|2331.06|2345.18|2333.68|2342.33|2330.83|19
1735290640000|2024-12-27 09:10:40|2341.37|2329.87|2342.53|2331.03|2342.53|2331.03|2339.49|2327.99|30
1735290650000|2024-12-27 09:10:50|2342.3|2330.8|2342.21|2330.71|2342.91|2331.41|2341.72|2330.22|27
1735290660000|2024-12-27 09:11:00|2342.69|2331.19|2345.1|2333.6|2345.1|2333.6|2341.97|2330.47|24
1735290670000|2024-12-27 09:11:10|2344.16|2332.66|2344.77|2333.27|2345.08|2333.58|2342.24|2330.74|25
1735290680000|2024-12-27 09:11:20|2343.77|2332.27|2350.12|2338.62|2350.12|2338.62|2343.3|2331.8|25
1735290690000|2024-12-27 09:11:30|2349.61|2338.11|2351.3|2339.8|2351.3|2339.8|2348.19|2336.69|22
1735290700000|2024-12-27 09:11:40|2351.29|2339.79|2350.6|2339.1|2352.87|2341.37|2350.11|2338.61|28
1735290710000|2024-12-27 09:11:50|2350.67|2339.17|2352.08|2340.58|2352.29|2340.79|2350.67|2339.17|26
1735290720000|2024-12-27 09:12:00|2351.9|2340.4|2354.81|2343.31|2355.06|2343.56|2351.9|2340.4|21
1735290730000|2024-12-27 09:12:10|2354.8|2343.3|2355.8|2344.3|2356.78|2345.28|2354.79|2343.29|30
1735290740000|2024-12-27 09:12:20|2354.91|2343.41|2354.96|2343.46|2356.07|2344.57|2354.07|2342.57|29
1735290750000|2024-12-27 09:12:30|2354.95|2343.45|2356.43|2344.93|2356.43|2344.93|2354.79|2343.29|20
1735290760000|2024-12-27 09:12:40|2356.49|2344.99|2356.98|2345.48|2356.98|2345.48|2356.12|2344.62|17
1735290770000|2024-12-27 09:12:50|2356.91|2345.41|2355.04|2343.54|2356.98|2345.48|2355.02|2343.52|28
1735290780000|2024-12-27 09:13:00|2354.97|2343.47|2351.22|2339.72|2355.08|2343.58|2351.22|2339.72|30
1735290790000|2024-12-27 09:13:10|2351.26|2339.76|2351.6|2340.1|2353.01|2341.51|2351.12|2339.62|29
1735290800000|2024-12-27 09:13:20|2351.3|2339.8|2350.2|2338.7|2351.61|2340.11|2349.93|2338.43|31
1735290810000|2024-12-27 09:13:30|2349.55|2338.05|2350.01|2338.51|2350.04|2338.54|2348.71|2337.21|15
1735290820000|2024-12-27 09:13:40|2349.81|2338.31|2354.84|2343.34|2354.93|2343.43|2349.81|2338.31|27
1735290830000|2024-12-27 09:13:50|2354.72|2343.22|2353.36|2341.86|2354.98|2343.48|2352.62|2341.12|28
1735290840000|2024-12-27 09:14:00|2353.66|2342.16|2353.45|2341.95|2354|2342.5|2351.63|2340.13|21
1735290850000|2024-12-27 09:14:10|2353.46|2341.96|2352.46|2340.96|2354.34|2342.84|2352.46|2340.96|23
1735290860000|2024-12-27 09:14:20|2352.28|2340.78|2351.21|2339.71|2353.47|2341.97|2350.55|2339.05|32
1735290870000|2024-12-27 09:14:30|2350.96|2339.46|2351.84|2340.34|2353.16|2341.66|2350.78|2339.28|23
1735290880000|2024-12-27 09:14:40|2350.99|2339.49|2353.93|2342.43|2353.93|2342.43|2350.99|2339.49|26
1735290890000|2024-12-27 09:14:50|2353.51|2342.01|2355.57|2344.07|2356.27|2344.77|2353.51|2342.01|18
1735290900000|2024-12-27 09:15:00|2356.51|2345.01|2353.51|2342.01|2356.51|2345.01|2353.45|2341.95|24
1735290910000|2024-12-27 09:15:10|2353.46|2341.96|2351.09|2339.59|2353.9|2342.4|2350.87|2339.37|29
1735290920000|2024-12-27 09:15:20|2351.03|2339.53|2349.98|2338.48|2351.04|2339.54|2347.35|2335.85|33
1735290930000|2024-12-27 09:15:30|2349.7|2338.2|2348.95|2337.45|2350.55|2339.05|2348.92|2337.42|24
1735290940000|2024-12-27 09:15:40|2348.89|2337.39|2346.28|2334.78|2348.89|2337.39|2345.72|2334.22|27
1735290950000|2024-12-27 09:15:50|2346.25|2334.75|2347.38|2335.88|2347.82|2336.32|2344.61|2333.11|25
1735290960000|2024-12-27 09:16:00|2347.49|2335.99|2343.14|2331.64|2348.33|2336.83|2343.08|2331.58|32
1735290970000|2024-12-27 09:16:10|2342.62|2331.12|2341.84|2330.34|2344.17|2332.67|2341.84|2330.34|28
1735290980000|2024-12-27 09:16:20|2341.77|2330.27|2343.08|2331.58|2343.08|2331.58|2341.13|2329.63|28
1735290990000|2024-12-27 09:16:30|2343.14|2331.64|2346.51|2335.01|2346.51|2335.01|2342.89|2331.39|27
1735291000000|2024-12-27 09:16:40|2346.5|2335|2347.99|2336.49|2348.08|2336.58|2346.24|2334.74|26
1735291010000|2024-12-27 09:16:50|2347.59|2336.09|2349.22|2337.72|2349.22|2337.72|2347.47|2335.97|18
1735291020000|2024-12-27 09:17:00|2349.6|2338.1|2349.3|2337.8|2350.61|2339.11|2349.24|2337.74|19
1735291030000|2024-12-27 09:17:10|2348.94|2337.44|2349.48|2337.98|2349.74|2338.24|2348.29|2336.79|27
1735291040000|2024-12-27 09:17:20|2349.49|2337.99|2348.82|2337.32|2350.39|2338.89|2348.61|2337.11|27
1735291050000|2024-12-27 09:17:30|2348.83|2337.33|2349.46|2337.96|2350.1|2338.6|2347.87|2336.37|29
1735291060000|2024-12-27 09:17:40|2349.22|2337.72|2347.63|2336.13|2349.31|2337.81|2347.63|2336.13|36
1735291070000|2024-12-27 09:17:50|2347.57|2336.07|2347.55|2336.05|2348.11|2336.61|2347.42|2335.92|25
1735291080000|2024-12-27 09:18:00|2347.49|2335.99|2347.86|2336.36|2347.86|2336.36|2347.36|2335.86|19
1735291090000|2024-12-27 09:18:10|2349.05|2337.55|2348.79|2337.29|2350.47|2338.97|2348.19|2336.69|21
1735291100000|2024-12-27 09:18:20|2348.63|2337.13|2349.51|2338.01|2349.71|2338.21|2348.24|2336.74|30
1735291110000|2024-12-27 09:18:30|2349.58|2338.08|2350.71|2339.21|2350.71|2339.21|2349.58|2338.08|20
1735291120000|2024-12-27 09:18:40|2351.57|2340.07|2350.48|2338.98|2352.43|2340.93|2349.84|2338.34|26
1735291130000|2024-12-27 09:18:50|2350.42|2338.92|2351.07|2339.57|2351.99|2340.49|2350.36|2338.86|23
1735291140000|2024-12-27 09:19:00|2351.03|2339.53|2347.99|2336.49|2351.86|2340.36|2347.99|2336.49|28
1735291150000|2024-12-27 09:19:10|2348.2|2336.7|2351.31|2339.81|2351.7|2340.2|2347.61|2336.11|34
1735291160000|2024-12-27 09:19:20|2350.9|2339.4|2350.54|2339.04|2351.77|2340.27|2349.82|2338.32|20
1735291170000|2024-12-27 09:19:30|2350.07|2338.57|2348.64|2337.14|2351.78|2340.28|2348.64|2337.14|31
1735291180000|2024-12-27 09:19:40|2348.67|2337.17|2349.99|2338.49|2350.69|2339.19|2347.62|2336.12|24
1735291190000|2024-12-27 09:19:50|2350.33|2338.83|2347.42|2335.92|2350.33|2338.83|2347.42|2335.92|27
1735291200000|2024-12-27 09:20:00|2347.63|2336.13|2342.91|2331.41|2348.19|2336.69|2342.91|2331.41|24
1735291210000|2024-12-27 09:20:10|2342.37|2330.87|2342.6|2331.1|2342.97|2331.47|2340.96|2329.46|23
1735291220000|2024-12-27 09:20:20|2342.32|2330.82|2347.12|2335.62|2348.56|2337.06|2342.32|2330.82|30
1735291230000|2024-12-27 09:20:30|2347.33|2335.83|2349.28|2337.78|2349.43|2337.93|2345.94|2334.44|28
1735291240000|2024-12-27 09:20:40|2349.2|2337.7|2352.3|2340.8|2352.3|2340.8|2348.42|2336.92|32
1735291250000|2024-12-27 09:20:50|2352.95|2341.45|2354.67|2343.17|2354.67|2343.17|2352.73|2341.23|23
1735291260000|2024-12-27 09:21:00|2354.68|2343.18|2356.98|2345.48|2356.98|2345.48|2354.51|2343.01|14
1735291270000|2024-12-27 09:21:10|2357.4|2345.9|2359.33|2347.83|2359.33|2347.83|2357.4|2345.9|14
1735291280000|2024-12-27 09:21:20|2359.17|2347.67|2358.23|2346.73|2359.33|2347.83|2357.21|2345.71|20
1735291290000|2024-12-27 09:21:30|2358.24|2346.74|2360.19|2348.69|2360.19|2348.69|2358.11|2346.61|14
1735291300000|2024-12-27 09:21:40|2360.32|2348.82|2360.44|2348.94|2360.44|2348.94|2359.9|2348.4|9
1735291310000|2024-12-27 09:21:50|2360.41|2348.91|2357.95|2346.45|2360.41|2348.91|2357.81|2346.31|34
1735291320000|2024-12-27 09:22:00|2358.31|2346.81|2357.49|2345.99|2358.31|2346.81|2356.54|2345.04|27
1735291330000|2024-12-27 09:22:10|2357.61|2346.11|2359.05|2347.55|2360.07|2348.57|2357.61|2346.11|27
1735291340000|2024-12-27 09:22:20|2359.23|2347.73|2360.44|2348.94|2360.44|2348.94|2359.22|2347.72|16
1735291350000|2024-12-27 09:22:30|2360.31|2348.81|2358.63|2347.13|2360.31|2348.81|2358.43|2346.93|20
1735291360000|2024-12-27 09:22:40|2359|2347.5|2359.13|2347.63|2360.21|2348.71|2358.77|2347.27|27
1735291370000|2024-12-27 09:22:50|2359.31|2347.81|2356.67|2345.17|2359.98|2348.48|2356.49|2344.99|28
1735291380000|2024-12-27 09:23:00|2356.6|2345.1|2357.92|2346.42|2359.71|2348.21|2356.6|2345.1|30
1735291390000|2024-12-27 09:23:10|2357.96|2346.46|2356.57|2345.07|2358|2346.5|2356.27|2344.77|26
1735291400000|2024-12-27 09:23:20|2356.85|2345.35|2351.77|2340.27|2357.24|2345.74|2351.63|2340.13|32
1735291410000|2024-12-27 09:23:30|2351.82|2340.32|2354.12|2342.62|2354.57|2343.07|2351.53|2340.03|32
1735291420000|2024-12-27 09:23:40|2354|2342.5|2354.64|2343.14|2354.82|2343.32|2353.94|2342.44|22
1735291430000|2024-12-27 09:23:50|2354.62|2343.12|2356.87|2345.37|2357.11|2345.61|2354.23|2342.73|32
1735291440000|2024-12-27 09:24:00|2356.76|2345.26|2357.77|2346.27|2357.87|2346.37|2356.38|2344.88|30
1735291450000|2024-12-27 09:24:10|2357.76|2346.26|2355.43|2343.93|2357.76|2346.26|2355.2|2343.7|37
1735291460000|2024-12-27 09:24:20|2355.8|2344.3|2357.23|2345.73|2357.23|2345.73|2354.93|2343.43|28
1735291470000|2024-12-27 09:24:30|2357.35|2345.85|2362.17|2350.67|2362.17|2350.67|2357.35|2345.85|12
1735291480000|2024-12-27 09:24:40|2362.18|2350.68|2359.9|2348.4|2362.4|2350.9|2359.2|2347.7|25
1735291490000|2024-12-27 09:24:50|2359.84|2348.34|2360.31|2348.81|2361.07|2349.57|2359.72|2348.22|30
1735291500000|2024-12-27 09:25:00|2360.3|2348.8|2358.6|2347.1|2360.3|2348.8|2357.99|2346.49|32
1735291510000|2024-12-27 09:25:10|2358.54|2347.04|2358.19|2346.69|2359.61|2348.11|2358.19|2346.69|34
1735291520000|2024-12-27 09:25:20|2358.13|2346.63|2358.04|2346.54|2358.29|2346.79|2358.04|2346.54|11
1735291530000|2024-12-27 09:25:30|2356.67|2345.17|2356.51|2345.01|2356.79|2345.29|2354.91|2343.41|32
1735291540000|2024-12-27 09:25:40|2356.93|2345.43|2358.65|2347.15|2359.59|2348.09|2356.91|2345.41|34
1735291550000|2024-12-27 09:25:50|2358.41|2346.91|2356.41|2344.91|2358.41|2346.91|2356.11|2344.61|35
1735291560000|2024-12-27 09:26:00|2356.24|2344.74|2353.65|2342.15|2356.35|2344.85|2352.78|2341.28|33
1735291570000|2024-12-27 09:26:10|2353.58|2342.08|2353.11|2341.61|2354.24|2342.74|2352.13|2340.63|29
1735291580000|2024-12-27 09:26:20|2353.28|2341.78|2351.91|2340.41|2353.34|2341.84|2351.66|2340.16|32
1735291590000|2024-12-27 09:26:30|2352.15|2340.65|2351.71|2340.21|2352.81|2341.31|2351.65|2340.15|30
1735291600000|2024-12-27 09:26:40|2351.82|2340.32|2352.33|2340.83|2352.33|2340.83|2349.71|2338.21|29
1735291610000|2024-12-27 09:26:50|2352.34|2340.84|2352.37|2340.87|2352.47|2340.97|2351.57|2340.07|25
1735291620000|2024-12-27 09:27:00|2352.46|2340.96|2353.41|2341.91|2353.88|2342.38|2351.96|2340.46|30
1735291630000|2024-12-27 09:27:10|2353.71|2342.21|2355.43|2343.93|2355.43|2343.93|2352.33|2340.83|38
1735291640000|2024-12-27 09:27:20|2355.28|2343.78|2352.97|2341.47|2355.36|2343.86|2352.57|2341.07|28
1735291650000|2024-12-27 09:27:30|2352.98|2341.48|2353.04|2341.54|2354.21|2342.71|2352.23|2340.73|28
1735291660000|2024-12-27 09:27:40|2352.5|2341|2351.68|2340.18|2352.5|2341|2351.3|2339.8|25
1735291670000|2024-12-27 09:27:50|2351.67|2340.17|2352.68|2341.18|2352.79|2341.29|2351.67|2340.17|24
1735291680000|2024-12-27 09:28:00|2352.73|2341.23|2353.75|2342.25|2354.54|2343.04|2352.61|2341.11|23
1735291690000|2024-12-27 09:28:10|2353.73|2342.23|2352.29|2340.79|2353.8|2342.3|2351.89|2340.39|28
1735291700000|2024-12-27 09:28:20|2352.23|2340.73|2351.99|2340.49|2352.32|2340.82|2351.46|2339.96|24
1735291710000|2024-12-27 09:28:30|2351.95|2340.45|2352.26|2340.76|2352.26|2340.76|2351.89|2340.39|19
1735291730000|2024-12-27 09:28:50|2352.92|2341.42|2353.59|2342.09|2353.59|2342.09|2352.92|2341.42|2
1735291750000|2024-12-27 09:29:10|2354.76|2343.26|2356.29|2344.79|2356.38|2344.88|2354.76|2343.26|19
1735291760000|2024-12-27 09:29:20|2356.45|2344.95|2354.3|2342.8|2356.45|2344.95|2354.16|2342.66|33
1735291770000|2024-12-27 09:29:30|2354.42|2342.92|2353.26|2341.76|2354.66|2343.16|2352.99|2341.49|29
1735291780000|2024-12-27 09:29:40|2353.2|2341.7|2355.85|2344.35|2356.03|2344.53|2353.08|2341.58|21
1735291790000|2024-12-27 09:29:50|2355.81|2344.31|2355.71|2344.21|2356.12|2344.62|2355|2343.5|27
1735291800000|2024-12-27 09:30:00|2355.67|2344.17|2357.81|2346.31|2358.13|2346.63|2354.11|2342.61|38
1735291810000|2024-12-27 09:30:10|2357.82|2346.32|2357.1|2345.6|2359.52|2348.02|2357.04|2345.54|31
1735291820000|2024-12-27 09:30:20|2357.07|2345.57|2356.96|2345.46|2357.08|2345.58|2355.99|2344.49|21
1735291830000|2024-12-27 09:30:30|2356.9|2345.4|2355.82|2344.32|2356.9|2345.4|2355.58|2344.08|27
1735291840000|2024-12-27 09:30:40|2355.8|2344.3|2355.18|2343.68|2355.8|2344.3|2354.09|2342.59|32
1735291850000|2024-12-27 09:30:50|2355.19|2343.69|2358.56|2347.06|2358.6|2347.1|2355.19|2343.69|26
1735291860000|2024-12-27 09:31:00|2358.57|2347.07|2361.01|2349.51|2361.61|2350.11|2358.57|2347.07|35
1735291870000|2024-12-27 09:31:10|2360.83|2349.33|2360.54|2349.04|2361.46|2349.96|2360.21|2348.71|32
1735291880000|2024-12-27 09:31:20|2360.65|2349.15|2361.5|2350|2361.5|2350|2360.32|2348.82|29
1735291890000|2024-12-27 09:31:30|2361.45|2349.95|2361.81|2350.31|2361.81|2350.31|2360.81|2349.31|22
1735291900000|2024-12-27 09:31:40|2361.25|2349.75|2360.23|2348.73|2361.68|2350.18|2360.23|2348.73|32
1735291910000|2024-12-27 09:31:50|2359.98|2348.48|2360.38|2348.88|2360.67|2349.17|2359.51|2348.01|36
1735291920000|2024-12-27 09:32:00|2360.5|2349|2358.21|2346.71|2361.19|2349.69|2358.21|2346.71|27
1735291930000|2024-12-27 09:32:10|2357.71|2346.21|2358.8|2347.3|2359.65|2348.15|2357.71|2346.21|22
1735291940000|2024-12-27 09:32:20|2358.74|2347.24|2358.58|2347.08|2358.77|2347.27|2358.58|2347.08|11
1735291950000|2024-12-27 09:32:30|2358.77|2347.27|2360.06|2348.56|2360.16|2348.66|2358.71|2347.21|25
1735291960000|2024-12-27 09:32:40|2360.01|2348.51|2360.29|2348.79|2360.37|2348.87|2359.42|2347.92|33
1735291970000|2024-12-27 09:32:50|2360.27|2348.77|2359.54|2348.04|2360.27|2348.77|2359.13|2347.63|26
1735291980000|2024-12-27 09:33:00|2359.66|2348.16|2360.5|2349|2360.5|2349|2359.66|2348.16|28
1735291990000|2024-12-27 09:33:10|2360.48|2348.98|2360.08|2348.58|2360.5|2349|2358.99|2347.49|23
1735292000000|2024-12-27 09:33:20|2360.2|2348.7|2359.98|2348.48|2360.21|2348.71|2359.24|2347.74|29
1735292010000|2024-12-27 09:33:30|2359.89|2348.39|2359.57|2348.07|2359.89|2348.39|2358.58|2347.08|19
1735292020000|2024-12-27 09:33:40|2359.38|2347.88|2361.8|2350.3|2361.81|2350.31|2359.38|2347.88|30
1735292030000|2024-12-27 09:33:50|2361.81|2350.31|2359.1|2347.6|2361.81|2350.31|2358.7|2347.2|23
1735292040000|2024-12-27 09:34:00|2358.58|2347.08|2359.92|2348.42|2360.52|2349.02|2358.58|2347.08|19
1735292050000|2024-12-27 09:34:10|2359.99|2348.49|2359.07|2347.57|2359.99|2348.49|2358.6|2347.1|27
1735292060000|2024-12-27 09:34:20|2359.08|2347.58|2358.58|2347.08|2359.62|2348.12|2358.58|2347.08|18
1735292070000|2024-12-27 09:34:30|2358.6|2347.1|2359.85|2348.35|2359.85|2348.35|2358.6|2347.1|13
1735292090000|2024-12-27 09:34:50|2359.89|2348.39|2360.35|2348.85|2360.35|2348.85|2359.89|2348.39|2
1735292100000|2024-12-27 09:35:00|2360.59|2349.09|2361.26|2349.76|2361.26|2349.76|2360.59|2349.09|10
1735292120000|2024-12-27 09:35:20|2361.34|2349.84|2359.68|2348.18|2361.41|2349.91|2359.67|2348.17|22
1735292130000|2024-12-27 09:35:30|2359.67|2348.17|2359.67|2348.17|2359.73|2348.23|2359.67|2348.17|7
1735292140000|2024-12-27 09:35:40|2359.72|2348.22|2359.67|2348.17|2359.72|2348.22|2359.67|2348.17|9
1735292150000|2024-12-27 09:35:50|2359.13|2347.63|2358.58|2347.08|2359.13|2347.63|2358.58|2347.08|2
1735292160000|2024-12-27 09:36:00|2358.61|2347.11|2355.84|2344.34|2358.71|2347.21|2355.64|2344.14|12
1735292170000|2024-12-27 09:36:10|2355.68|2344.18|2353.9|2342.4|2355.8|2344.3|2353.9|2342.4|13
1735292180000|2024-12-27 09:36:20|2353.19|2341.69|2353.23|2341.73|2353.68|2342.18|2352.06|2340.56|28
1735292190000|2024-12-27 09:36:30|2353.41|2341.91|2354.8|2343.3|2354.81|2343.31|2353.41|2341.91|26
1735292200000|2024-12-27 09:36:40|2354.69|2343.19|2356.57|2345.07|2357|2345.5|2354.69|2343.19|29
1735292210000|2024-12-27 09:36:50|2356.33|2344.83|2355.63|2344.13|2356.33|2344.83|2354.91|2343.41|26
1735292220000|2024-12-27 09:37:00|2355.86|2344.36|2359.61|2348.11|2359.77|2348.27|2355.45|2343.95|25
1735292230000|2024-12-27 09:37:10|2359.77|2348.27|2361.41|2349.91|2361.41|2349.91|2358.7|2347.2|24
1735292240000|2024-12-27 09:37:20|2361.47|2349.97|2363.7|2352.2|2363.7|2352.2|2361.47|2349.97|9
1735292250000|2024-12-27 09:37:30|2363.81|2352.31|2363.38|2351.88|2363.92|2352.42|2362.96|2351.46|31
1735292260000|2024-12-27 09:37:40|2363.48|2351.98|2363.24|2351.74|2363.92|2352.42|2363.02|2351.52|19
1735292270000|2024-12-27 09:37:50|2363.61|2352.11|2363.95|2352.45|2363.95|2352.45|2363.49|2351.99|13
1735292280000|2024-12-27 09:38:00|2364.26|2352.76|2365.81|2354.31|2365.81|2354.31|2364.26|2352.76|10
1735292290000|2024-12-27 09:38:10|2365.68|2354.18|2365.81|2354.31|2365.81|2354.31|2365.35|2353.85|4
1735292300000|2024-12-27 09:38:20|2365.37|2353.87|2365.81|2354.31|2365.81|2354.31|2365.27|2353.77|9
1735292310000|2024-12-27 09:38:30|2365.69|2354.19|2364.93|2353.43|2365.69|2354.19|2364.74|2353.24|23
1735292320000|2024-12-27 09:38:40|2364.88|2353.38|2365.81|2354.31|2365.81|2354.31|2364.22|2352.72|23
1735292330000|2024-12-27 09:38:50|2365.85|2354.35|2365.88|2354.38|2365.88|2354.38|2365.85|2354.35|2
1735292340000|2024-12-27 09:39:00|2365.92|2354.42|2366.49|2354.99|2366.49|2354.99|2365.92|2354.42|4
1735292350000|2024-12-27 09:39:10|2366.22|2354.72|2366.04|2354.54|2366.48|2354.98|2365.88|2354.38|29
1735292360000|2024-12-27 09:39:20|2366.13|2354.63|2365.88|2354.38|2366.13|2354.63|2365.88|2354.38|4
1735292370000|2024-12-27 09:39:30|2364.54|2353.04|2364.32|2352.82|2364.54|2353.04|2362.9|2351.4|22
1735292380000|2024-12-27 09:39:40|2364.37|2352.87|2364.52|2353.02|2364.52|2353.02|2363.96|2352.46|27
1735292390000|2024-12-27 09:39:50|2365.06|2353.56|2366.7|2355.2|2366.7|2355.2|2365.06|2353.56|4
1735292400000|2024-12-27 09:40:00|2367.48|2355.98|2368.43|2356.93|2368.43|2356.93|2367.48|2355.98|14
1735292410000|2024-12-27 09:40:10|2368.39|2356.89|2367.39|2355.89|2369.11|2357.61|2366.39|2354.89|33
1735292420000|2024-12-27 09:40:20|2367.46|2355.96|2367.45|2355.95|2367.67|2356.17|2366.59|2355.09|28
1735292430000|2024-12-27 09:40:30|2367.57|2356.07|2366.68|2355.18|2367.61|2356.11|2366.59|2355.09|30
1735292440000|2024-12-27 09:40:40|2366.78|2355.28|2367.54|2356.04|2367.54|2356.04|2366.59|2355.09|21
1735292450000|2024-12-27 09:40:50|2367.33|2355.83|2367.7|2356.2|2368.02|2356.52|2367.31|2355.81|24
1735292460000|2024-12-27 09:41:00|2367.42|2355.92|2367.54|2356.04|2367.89|2356.39|2366.59|2355.09|20
1735292470000|2024-12-27 09:41:10|2367.63|2356.13|2368.52|2357.02|2368.52|2357.02|2367.63|2356.13|8
1735292480000|2024-12-27 09:41:20|2368.28|2356.78|2367.94|2356.44|2368.42|2356.92|2366.59|2355.09|28
1735292490000|2024-12-27 09:41:30|2367.82|2356.32|2368.86|2357.36|2369.15|2357.65|2367.82|2356.32|24
1735292500000|2024-12-27 09:41:40|2368.33|2356.83|2367.34|2355.84|2368.39|2356.89|2366.85|2355.35|28
1735292510000|2024-12-27 09:41:50|2368.09|2356.59|2368.81|2357.31|2368.95|2357.45|2368.09|2356.59|32
1735292520000|2024-12-27 09:42:00|2368.71|2357.21|2366.59|2355.09|2369.09|2357.59|2366.59|2355.09|22
1735292530000|2024-12-27 09:42:10|2365.41|2353.91|2365.35|2353.85|2365.5|2354|2363.63|2352.13|21
1735292540000|2024-12-27 09:42:20|2365.22|2353.72|2366.06|2354.56|2367.04|2355.54|2364.34|2352.84|29
1735292550000|2024-12-27 09:42:30|2365.25|2353.75|2366.06|2354.56|2366.07|2354.57|2365.25|2353.75|16
1735292560000|2024-12-27 09:42:40|2365.76|2354.26|2366.3|2354.8|2366.3|2354.8|2364.96|2353.46|22
1735292570000|2024-12-27 09:42:50|2366.79|2355.29|2367.52|2356.02|2368.13|2356.63|2366.78|2355.28|25
1735292580000|2024-12-27 09:43:00|2367.41|2355.91|2368.15|2356.65|2368.15|2356.65|2366.18|2354.68|27
1735292590000|2024-12-27 09:43:10|2368.19|2356.69|2366.21|2354.71|2368.23|2356.73|2366.21|2354.71|24
1735292600000|2024-12-27 09:43:20|2366.11|2354.61|2367.05|2355.55|2367.48|2355.98|2366.08|2354.58|23
1735292610000|2024-12-27 09:43:30|2366.71|2355.21|2366.83|2355.33|2366.83|2355.33|2366.1|2354.6|15
1735292620000|2024-12-27 09:43:40|2366.95|2355.45|2366.03|2354.53|2366.95|2355.45|2366.03|2354.53|28
1735292630000|2024-12-27 09:43:50|2366.06|2354.56|2366.51|2355.01|2366.66|2355.16|2366.06|2354.56|28
1735292640000|2024-12-27 09:44:00|2366.36|2354.86|2366.7|2355.2|2366.7|2355.2|2366.29|2354.79|28
1735292650000|2024-12-27 09:44:10|2366.5|2355|2365.94|2354.44|2366.62|2355.12|2365.58|2354.08|30
1735292660000|2024-12-27 09:44:20|2365.87|2354.37|2366.7|2355.2|2366.7|2355.2|2365.62|2354.12|17
1735292680000|2024-12-27 09:44:40|2366.62|2355.12|2366.61|2355.11|2366.62|2355.12|2366.51|2355.01|5
1735292690000|2024-12-27 09:44:50|2366.7|2355.2|2366.7|2355.2|2366.7|2355.2|2366.7|2355.2|1
1735292710000|2024-12-27 09:45:10|2366.42|2354.92|2366.7|2355.2|2366.7|2355.2|2365.93|2354.43|15
1735292720000|2024-12-27 09:45:20|2366.58|2355.08|2366.28|2354.78|2366.58|2355.08|2365.55|2354.05|28
1735292730000|2024-12-27 09:45:30|2366.37|2354.87|2366.7|2355.2|2366.7|2355.2|2365.74|2354.24|19
1735292740000|2024-12-27 09:45:40|2366.41|2354.91|2366.63|2355.13|2366.7|2355.2|2366.41|2354.91|8
1735292750000|2024-12-27 09:45:50|2366.34|2354.84|2366.37|2354.87|2366.46|2354.96|2366.15|2354.65|24
1735292760000|2024-12-27 09:46:00|2366.18|2354.68|2366.41|2354.91|2366.7|2355.2|2365.45|2353.95|33
1735292770000|2024-12-27 09:46:10|2366.46|2354.96|2366.15|2354.65|2366.46|2354.96|2365.34|2353.84|33
1735292780000|2024-12-27 09:46:20|2366.16|2354.66|2365.87|2354.37|2366.29|2354.79|2365.71|2354.21|21
1735292790000|2024-12-27 09:46:30|2365.86|2354.36|2365.46|2353.96|2366.51|2355.01|2365.46|2353.96|12
1735293000000|2024-12-27 09:50:00|2363.54|2352.04|2363.49|2351.99|2363.54|2352.04|2363.48|2351.98|4
1735293010000|2024-12-27 09:50:10|2363.48|2351.98|2363.03|2351.53|2363.74|2352.24|2362.97|2351.47|16
1735293020000|2024-12-27 09:50:20|2362.85|2351.35|2363.71|2352.21|2364.32|2352.82|2362.79|2351.29|19
1735293030000|2024-12-27 09:50:30|2363.53|2352.03|2360.38|2348.88|2363.53|2352.03|2360.31|2348.81|24
1735293040000|2024-12-27 09:50:40|2360.39|2348.89|2357.25|2345.75|2360.39|2348.89|2357.25|2345.75|27
1735293050000|2024-12-27 09:50:50|2355.96|2344.46|2355.24|2343.74|2355.96|2344.46|2354.96|2343.46|22
1735293060000|2024-12-27 09:51:00|2355.23|2343.73|2354.77|2343.27|2356.06|2344.56|2354.77|2343.27|14
1735293070000|2024-12-27 09:51:10|2354.5|2343|2354.78|2343.28|2354.9|2343.4|2354.32|2342.82|26
1735293080000|2024-12-27 09:51:20|2355.03|2343.53|2354|2342.5|2355.59|2344.09|2353.77|2342.27|22
1735293090000|2024-12-27 09:51:30|2353.99|2342.49|2355.88|2344.38|2356.05|2344.55|2353.73|2342.23|25
1735293100000|2024-12-27 09:51:40|2355.89|2344.39|2356.92|2345.42|2356.92|2345.42|2355.33|2343.83|23
1735293110000|2024-12-27 09:51:50|2356.93|2345.43|2357.81|2346.31|2357.81|2346.31|2356.93|2345.43|4
1735293120000|2024-12-27 09:52:00|2358.98|2347.48|2360.62|2349.12|2360.62|2349.12|2358.98|2347.48|13
1735293130000|2024-12-27 09:52:10|2361.7|2350.2|2361.03|2349.53|2362.77|2351.27|2360.85|2349.35|31
1735293140000|2024-12-27 09:52:20|2360.93|2349.43|2358.11|2346.61|2360.93|2349.43|2358.11|2346.61|29
1735293150000|2024-12-27 09:52:30|2358.31|2346.81|2359.3|2347.8|2359.59|2348.09|2358.3|2346.8|20
1735293160000|2024-12-27 09:52:40|2359.18|2347.68|2357.93|2346.43|2359.18|2347.68|2357.57|2346.07|25
1735293170000|2024-12-27 09:52:50|2357.97|2346.47|2357.23|2345.73|2357.97|2346.47|2357.23|2345.73|24
1735293180000|2024-12-27 09:53:00|2357.01|2345.51|2355.44|2343.94|2357.01|2345.51|2355.44|2343.94|22
1735293190000|2024-12-27 09:53:10|2355.2|2343.7|2356.42|2344.92|2356.42|2344.92|2355.13|2343.63|25
1735293200000|2024-12-27 09:53:20|2356.92|2345.42|2357.88|2346.38|2357.89|2346.39|2356.66|2345.16|21
1735293210000|2024-12-27 09:53:30|2357.85|2346.35|2357.86|2346.36|2357.97|2346.47|2357.61|2346.11|23
1735293220000|2024-12-27 09:53:40|2357.48|2345.98|2358.01|2346.51|2358.09|2346.59|2357.48|2345.98|24
1735293230000|2024-12-27 09:53:50|2358.09|2346.59|2358.09|2346.59|2358.09|2346.59|2358.01|2346.51|5
1735293240000|2024-12-27 09:54:00|2358.07|2346.57|2358.09|2346.59|2358.09|2346.59|2358.07|2346.57|7
1735293250000|2024-12-27 09:54:10|2358.08|2346.58|2355.68|2344.18|2358.08|2346.58|2355.55|2344.05|29
1735293260000|2024-12-27 09:54:20|2355.38|2343.88|2354.5|2343|2355.38|2343.88|2354.08|2342.58|31
1735293270000|2024-12-27 09:54:30|2354.56|2343.06|2354.25|2342.75|2354.58|2343.08|2354.25|2342.75|32
1735293280000|2024-12-27 09:54:40|2354.26|2342.76|2354.63|2343.13|2354.72|2343.22|2354.23|2342.73|21
1735293290000|2024-12-27 09:54:50|2354.69|2343.19|2354.67|2343.17|2354.72|2343.22|2354.62|2343.12|11
1735293300000|2024-12-27 09:55:00|2354.71|2343.21|2356.58|2345.08|2356.58|2345.08|2354.71|2343.21|5
1735293320000|2024-12-27 09:55:20|2356.43|2344.93|2355.85|2344.35|2356.43|2344.93|2355.74|2344.24|20
1735293330000|2024-12-27 09:55:30|2355.61|2344.11|2355.11|2343.61|2355.73|2344.23|2355.11|2343.61|13
1735293340000|2024-12-27 09:55:40|2355.54|2344.04|2354.59|2343.09|2355.58|2344.08|2354.23|2342.73|32
1735293350000|2024-12-27 09:55:50|2354.43|2342.93|2356.25|2344.75|2356.27|2344.77|2354.43|2342.93|24
1735293360000|2024-12-27 09:56:00|2356.3|2344.8|2356.41|2344.91|2356.49|2344.99|2356|2344.5|18
1735293370000|2024-12-27 09:56:10|2356.35|2344.85|2356.48|2344.98|2356.48|2344.98|2355.68|2344.18|28
1735293380000|2024-12-27 09:56:20|2356.58|2345.08|2355.44|2343.94|2356.58|2345.08|2355.32|2343.82|19
1735293390000|2024-12-27 09:56:30|2355.3|2343.8|2354.47|2342.97|2355.46|2343.96|2353.67|2342.17|33
1735293400000|2024-12-27 09:56:40|2354.39|2342.89|2352.74|2341.24|2354.39|2342.89|2352.74|2341.24|23
1735293410000|2024-12-27 09:56:50|2352.39|2340.89|2351.66|2340.16|2352.52|2341.02|2351.22|2339.72|24
1735293420000|2024-12-27 09:57:00|2351.49|2339.99|2349.32|2337.82|2351.49|2339.99|2349.03|2337.53|26
1735293430000|2024-12-27 09:57:10|2349.34|2337.84|2349.08|2337.58|2349.94|2338.44|2348.63|2337.13|25
1735293440000|2024-12-27 09:57:20|2348.97|2337.47|2348.67|2337.17|2349.43|2337.93|2348.25|2336.75|27
1735293450000|2024-12-27 09:57:30|2348.58|2337.08|2348.62|2337.12|2349.47|2337.97|2348.58|2337.08|26
1735293460000|2024-12-27 09:57:40|2348.58|2337.08|2346.64|2335.14|2348.63|2337.13|2346.23|2334.73|27
1735293470000|2024-12-27 09:57:50|2346.6|2335.1|2345.5|2334|2346.62|2335.12|2345.5|2334|14
1735293480000|2024-12-27 09:58:00|2345.4|2333.9|2345.38|2333.88|2345.59|2334.09|2345.38|2333.88|15
1735293490000|2024-12-27 09:58:10|2345.39|2333.89|2345.83|2334.33|2345.83|2334.33|2345.39|2333.89|12
1735293500000|2024-12-27 09:58:20|2347.05|2335.55|2348.9|2337.4|2348.9|2337.4|2347.05|2335.55|10
1735293520000|2024-12-27 09:58:40|2348.76|2337.26|2348.82|2337.32|2348.9|2337.4|2348.76|2337.26|4
1735293530000|2024-12-27 09:58:50|2348.95|2337.45|2349.79|2338.29|2349.79|2338.29|2348.95|2337.45|21
1735293540000|2024-12-27 09:59:00|2349.77|2338.27|2348.59|2337.09|2349.77|2338.27|2348.59|2337.09|21
1735293550000|2024-12-27 09:59:10|2348.23|2336.73|2348.45|2336.95|2348.57|2337.07|2348.23|2336.73|24
1735293560000|2024-12-27 09:59:20|2348.44|2336.94|2348.47|2336.97|2348.47|2336.97|2348.13|2336.63|18
1735293570000|2024-12-27 09:59:30|2348.41|2336.91|2347.63|2336.13|2348.57|2337.07|2347.63|2336.13|27
1735293580000|2024-12-27 09:59:40|2347.71|2336.21|2347.43|2335.93|2347.81|2336.31|2347.21|2335.71|22
1735293590000|2024-12-27 09:59:50|2347.36|2335.86|2346.96|2335.46|2347.58|2336.08|2346.74|2335.24|26
1735293600000|2024-12-27 10:00:00|2346.92|2335.42|2348.67|2337.17|2348.67|2337.17|2346.84|2335.34|17
1735293610000|2024-12-27 10:00:10|2348.48|2336.98|2348.67|2337.17|2348.67|2337.17|2347.98|2336.48|12
1735293620000|2024-12-27 10:00:20|2348.54|2337.04|2348.37|2336.87|2348.54|2337.04|2347.83|2336.33|16
1735293630000|2024-12-27 10:00:30|2348.33|2336.83|2348.55|2337.05|2348.55|2337.05|2348.07|2336.57|18
1735293640000|2024-12-27 10:00:40|2348.66|2337.16|2348.47|2336.97|2348.67|2337.17|2348.41|2336.91|10
1735293650000|2024-12-27 10:00:50|2348.49|2336.99|2348.67|2337.17|2348.67|2337.17|2348.49|2336.99|5
1735293670000|2024-12-27 10:01:10|2348.49|2336.99|2347.87|2336.37|2348.49|2336.99|2347.76|2336.26|32
1735293680000|2024-12-27 10:01:20|2347.73|2336.23|2348.67|2337.17|2348.67|2337.17|2347.73|2336.23|4
1735293690000|2024-12-27 10:01:30|2348.72|2337.22|2349.79|2338.29|2349.79|2338.29|2348.72|2337.22|2
1735293720000|2024-12-27 10:02:00|2349.87|2338.37|2350.29|2338.79|2350.29|2338.79|2349.87|2338.37|3
1735293740000|2024-12-27 10:02:20|2350.08|2338.58|2349.91|2338.41|2350.16|2338.66|2349.24|2337.74|24
1735293750000|2024-12-27 10:02:30|2349.78|2338.28|2349.1|2337.6|2349.78|2338.28|2347.69|2336.19|34
1735293760000|2024-12-27 10:02:40|2349.17|2337.67|2349.13|2337.63|2349.27|2337.77|2349.04|2337.54|14
1735293770000|2024-12-27 10:02:50|2349.06|2337.56|2347.35|2335.85|2349.06|2337.56|2347.25|2335.75|28
1735293780000|2024-12-27 10:03:00|2347.39|2335.89|2347.97|2336.47|2348.45|2336.95|2346.97|2335.47|27
1735293790000|2024-12-27 10:03:10|2348.07|2336.57|2348.78|2337.28|2348.78|2337.28|2348.07|2336.57|14
1735293800000|2024-12-27 10:03:20|2349.02|2337.52|2349.27|2337.77|2349.27|2337.77|2349.02|2337.52|2
1735293820000|2024-12-27 10:03:40|2349.14|2337.64|2347.45|2335.95|2349.14|2337.64|2347.13|2335.63|28
1735293830000|2024-12-27 10:03:50|2347.57|2336.07|2346.23|2334.73|2347.57|2336.07|2345.7|2334.2|29
1735293840000|2024-12-27 10:04:00|2346.38|2334.88|2347.19|2335.69|2347.47|2335.97|2346.02|2334.52|31
1735293850000|2024-12-27 10:04:10|2347.29|2335.79|2346.54|2335.04|2347.48|2335.98|2346.42|2334.92|22
1735293860000|2024-12-27 10:04:20|2346.66|2335.16|2346.64|2335.14|2346.95|2335.45|2346.47|2334.97|25
1735293870000|2024-12-27 10:04:30|2346.76|2335.26|2346.84|2335.34|2346.84|2335.34|2346.31|2334.81|25
1735293880000|2024-12-27 10:04:40|2346.89|2335.39|2346.95|2335.45|2346.95|2335.45|2346.89|2335.39|2
1735293890000|2024-12-27 10:04:50|2347.16|2335.66|2347.37|2335.87|2347.37|2335.87|2347.16|2335.66|2
1735293900000|2024-12-27 10:05:00|2347.16|2335.66|2346.78|2335.28|2347.16|2335.66|2345.5|2334|25
1735293910000|2024-12-27 10:05:10|2346.9|2335.4|2347.37|2335.87|2347.37|2335.87|2346.9|2335.4|4
1735293920000|2024-12-27 10:05:20|2347.4|2335.9|2348.69|2337.19|2348.69|2337.19|2347.4|2335.9|3
1735293930000|2024-12-27 10:05:30|2348.96|2337.46|2349.53|2338.03|2349.53|2338.03|2348.96|2337.46|6
1735293940000|2024-12-27 10:05:40|2349.41|2337.91|2348.71|2337.21|2349.53|2338.03|2348.43|2336.93|19
1735293950000|2024-12-27 10:05:50|2348.83|2337.33|2349.35|2337.85|2349.45|2337.95|2348.47|2336.97|21
1735293960000|2024-12-27 10:06:00|2349.34|2337.84|2347.73|2336.23|2349.34|2337.84|2347.73|2336.23|28
1735293970000|2024-12-27 10:06:10|2347.72|2336.22|2349.11|2337.61|2349.33|2337.83|2347.72|2336.22|27
1735293980000|2024-12-27 10:06:20|2348.75|2337.25|2349.51|2338.01|2349.95|2338.45|2348.75|2337.25|18
1735293990000|2024-12-27 10:06:30|2348.69|2337.19|2347.88|2336.38|2348.69|2337.19|2347.88|2336.38|16
1735294000000|2024-12-27 10:06:40|2347.58|2336.08|2347.74|2336.24|2347.98|2336.48|2347.37|2335.87|21
1735294010000|2024-12-27 10:06:50|2347.77|2336.27|2348.58|2337.08|2348.58|2337.08|2347.77|2336.27|9
1735294020000|2024-12-27 10:07:00|2349.52|2338.02|2349.95|2338.45|2349.95|2338.45|2349.52|2338.02|2
1735294030000|2024-12-27 10:07:10|2349.87|2338.37|2349.95|2338.45|2349.95|2338.45|2349.82|2338.32|6
1735294060000|2024-12-27 10:07:40|2349.85|2338.35|2349.27|2337.77|2349.93|2338.43|2348.8|2337.3|29
1735294070000|2024-12-27 10:07:50|2349.34|2337.84|2349.07|2337.57|2349.95|2338.45|2348.87|2337.37|16
1735294080000|2024-12-27 10:08:00|2349.2|2337.7|2349.76|2338.26|2349.76|2338.26|2348.81|2337.31|21
1735294090000|2024-12-27 10:08:10|2349.8|2338.3|2351.05|2339.55|2351.05|2339.55|2349.8|2338.3|8
1735294100000|2024-12-27 10:08:20|2351.13|2339.63|2351.43|2339.93|2351.43|2339.93|2351.13|2339.63|4
1735294110000|2024-12-27 10:08:30|2351.55|2340.05|2351.86|2340.36|2351.86|2340.36|2351.55|2340.05|2
1735294120000|2024-12-27 10:08:40|2351.75|2340.25|2351.17|2339.67|2351.75|2340.25|2351.15|2339.65|4
1735294130000|2024-12-27 10:08:50|2351.2|2339.7|2351.37|2339.87|2351.65|2340.15|2351.05|2339.55|20
1735294140000|2024-12-27 10:09:00|2351.2|2339.7|2352.24|2340.74|2352.24|2340.74|2350.18|2338.68|18
1735294150000|2024-12-27 10:09:10|2352.28|2340.78|2352.5|2341|2352.5|2341|2352.28|2340.78|4
1735294180000|2024-12-27 10:09:40|2352.57|2341.07|2353.45|2341.95|2353.45|2341.95|2352.57|2341.07|3
1735294190000|2024-12-27 10:09:50|2354.03|2342.53|2355.83|2344.33|2355.83|2344.33|2354.03|2342.53|6
1735294210000|2024-12-27 10:10:10|2354.39|2342.89|2354.14|2342.64|2354.39|2342.89|2352.84|2341.34|18
1735294220000|2024-12-27 10:10:20|2353.8|2342.3|2352.48|2340.98|2353.8|2342.3|2352.44|2340.94|31
1735294230000|2024-12-27 10:10:30|2352.5|2341|2349.99|2338.49|2352.5|2341|2349.63|2338.13|32
1735294240000|2024-12-27 10:10:40|2350|2338.5|2349.71|2338.21|2350.07|2338.57|2349.33|2337.83|13
1735294250000|2024-12-27 10:10:50|2349.42|2337.92|2348.3|2336.8|2349.42|2337.92|2348.3|2336.8|33
1735294260000|2024-12-27 10:11:00|2348.94|2337.44|2347.98|2336.48|2349.06|2337.56|2347.79|2336.29|18
1735294270000|2024-12-27 10:11:10|2347.97|2336.47|2347.37|2335.87|2347.97|2336.47|2347.37|2335.87|5
1735294290000|2024-12-27 10:11:30|2346.49|2334.99|2345.6|2334.1|2346.49|2334.99|2345.6|2334.1|2
1735294300000|2024-12-27 10:11:40|2345.49|2333.99|2344.68|2333.18|2345.49|2333.99|2344.2|2332.7|22
1735294310000|2024-12-27 10:11:50|2344.66|2333.16|2344.5|2333|2346.08|2334.58|2344.48|2332.98|35
1735294320000|2024-12-27 10:12:00|2344.52|2333.02|2343.98|2332.48|2344.67|2333.17|2343.98|2332.48|24
1735294330000|2024-12-27 10:12:10|2344.02|2332.52|2344.89|2333.39|2345.22|2333.72|2343.98|2332.48|26
1735294340000|2024-12-27 10:12:20|2344.65|2333.15|2343.98|2332.48|2344.85|2333.35|2343.96|2332.46|24
1735294350000|2024-12-27 10:12:30|2343.99|2332.49|2343.81|2332.31|2343.99|2332.49|2343.54|2332.04|15
1735294360000|2024-12-27 10:12:40|2343.8|2332.3|2343.45|2331.95|2343.8|2332.3|2343.45|2331.95|8
1735294370000|2024-12-27 10:12:50|2343.6|2332.1|2343.45|2331.95|2343.6|2332.1|2343.45|2331.95|9
1735294380000|2024-12-27 10:13:00|2343.46|2331.96|2343.45|2331.95|2344.05|2332.55|2343.45|2331.95|15
1735294400000|2024-12-27 10:13:20|2342.27|2330.77|2342.29|2330.79|2342.41|2330.91|2341.09|2329.59|16
1735294410000|2024-12-27 10:13:30|2342.41|2330.91|2342.43|2330.93|2343.04|2331.54|2342.41|2330.91|21
1735294420000|2024-12-27 10:13:40|2342.06|2330.56|2342.1|2330.6|2342.52|2331.02|2341.33|2329.83|24
1735294430000|2024-12-27 10:13:50|2341.7|2330.2|2341.2|2329.7|2341.76|2330.26|2341.19|2329.69|28
1735294440000|2024-12-27 10:14:00|2341.69|2330.19|2341.72|2330.22|2341.84|2330.34|2341.17|2329.67|16
1735294450000|2024-12-27 10:14:10|2341.89|2330.39|2341.09|2329.59|2342.19|2330.69|2341.09|2329.59|15
1735294510000|2024-12-27 10:15:10|2341.27|2329.77|2342.35|2330.85|2342.35|2330.85|2341.27|2329.77|5
1735294520000|2024-12-27 10:15:20|2342.46|2330.96|2343.65|2332.15|2343.65|2332.15|2342.46|2330.96|7
1735294540000|2024-12-27 10:15:40|2343.69|2332.19|2346.79|2335.29|2346.79|2335.29|2343.69|2332.19|8
1735294550000|2024-12-27 10:15:50|2346.68|2335.18|2346.8|2335.3|2346.8|2335.3|2346.22|2334.72|11
1735294560000|2024-12-27 10:16:00|2347.09|2335.59|2351.64|2340.14|2351.67|2340.17|2347.09|2335.59|11
1735294570000|2024-12-27 10:16:10|2351.43|2339.93|2351.67|2340.17|2351.67|2340.17|2351.35|2339.85|8
1735294590000|2024-12-27 10:16:30|2351.58|2340.08|2351.5|2340|2351.67|2340.17|2351.39|2339.89|12
1735294600000|2024-12-27 10:16:40|2351.65|2340.15|2349.4|2337.9|2351.65|2340.15|2349.09|2337.59|32
1735294610000|2024-12-27 10:16:50|2349.29|2337.79|2349.02|2337.52|2349.37|2337.87|2348.9|2337.4|18
1735294620000|2024-12-27 10:17:00|2348.9|2337.4|2348.58|2337.08|2348.9|2337.4|2347.49|2335.99|30
1735294630000|2024-12-27 10:17:10|2348.76|2337.26|2348.96|2337.46|2348.99|2337.49|2348.38|2336.88|24
1735294640000|2024-12-27 10:17:20|2348.84|2337.34|2349.06|2337.56|2349.06|2337.56|2348|2336.5|30
1735294650000|2024-12-27 10:17:30|2348.94|2337.44|2349|2337.5|2349.06|2337.56|2348.03|2336.53|29
1735294660000|2024-12-27 10:17:40|2348.7|2337.2|2348.04|2336.54|2348.7|2337.2|2347.57|2336.07|26
1735294670000|2024-12-27 10:17:50|2348.05|2336.55|2347.35|2335.85|2348.35|2336.85|2347.21|2335.71|24
1735294680000|2024-12-27 10:18:00|2348.1|2336.6|2348.07|2336.57|2348.15|2336.65|2346.14|2334.64|31
1735294690000|2024-12-27 10:18:10|2348.31|2336.81|2347.26|2335.76|2348.56|2337.06|2347.12|2335.62|22
1735294700000|2024-12-27 10:18:20|2347.13|2335.63|2347.59|2336.09|2348.29|2336.79|2347.09|2335.59|26
1735294710000|2024-12-27 10:18:30|2347.55|2336.05|2345.09|2333.59|2347.55|2336.05|2344.53|2333.03|29
1735294720000|2024-12-27 10:18:40|2345.18|2333.68|2345.66|2334.16|2345.66|2334.16|2345.18|2333.68|9
1735294750000|2024-12-27 10:19:10|2346.79|2335.29|2346.27|2334.77|2346.79|2335.29|2345.86|2334.36|16
1735294760000|2024-12-27 10:19:20|2346.23|2334.73|2346.47|2334.97|2346.47|2334.97|2345.23|2333.73|27
1735294770000|2024-12-27 10:19:30|2346.52|2335.02|2345.52|2334.02|2346.75|2335.25|2345.26|2333.76|28
1735294780000|2024-12-27 10:19:40|2345.61|2334.11|2345.62|2334.12|2346.03|2334.53|2345.38|2333.88|23
1735294790000|2024-12-27 10:19:50|2345.27|2333.77|2345.11|2333.61|2345.65|2334.15|2344.49|2332.99|31
1735294800000|2024-12-27 10:20:00|2345.23|2333.73|2344.58|2333.08|2345.23|2333.73|2344.41|2332.91|27
1735294810000|2024-12-27 10:20:10|2344.71|2333.21|2344.9|2333.4|2344.99|2333.49|2344.37|2332.87|27
1735294820000|2024-12-27 10:20:20|2344.81|2333.31|2345.69|2334.19|2345.69|2334.19|2344.69|2333.19|30
1735294830000|2024-12-27 10:20:30|2345.33|2333.83|2343.85|2332.35|2345.6|2334.1|2343.85|2332.35|28
1735294840000|2024-12-27 10:20:40|2343.68|2332.18|2343.16|2331.66|2343.68|2332.18|2343.16|2331.66|14
1735294850000|2024-12-27 10:20:50|2343.14|2331.64|2344.97|2333.47|2345.5|2334|2343.14|2331.64|30
1735294860000|2024-12-27 10:21:00|2344.83|2333.33|2343.65|2332.15|2345.07|2333.57|2343.43|2331.93|20
1735294870000|2024-12-27 10:21:10|2343.64|2332.14|2343.43|2331.93|2344.25|2332.75|2343.28|2331.78|24
1735294880000|2024-12-27 10:21:20|2343.39|2331.89|2343.29|2331.79|2343.5|2332|2342.93|2331.43|26
1735294890000|2024-12-27 10:21:30|2343.22|2331.72|2342.49|2330.99|2343.22|2331.72|2342.47|2330.97|25
1735294900000|2024-12-27 10:21:40|2342.5|2331|2341.72|2330.22|2342.51|2331.01|2341.71|2330.21|24
1735294910000|2024-12-27 10:21:50|2341.67|2330.17|2343.46|2331.96|2343.98|2332.48|2341.25|2329.75|26
1735294920000|2024-12-27 10:22:00|2343.5|2332|2341.39|2329.89|2343.5|2332|2341.39|2329.89|25
1735294930000|2024-12-27 10:22:10|2341.27|2329.77|2341.09|2329.59|2341.35|2329.85|2341.09|2329.59|17
1735294940000|2024-12-27 10:22:20|2341.15|2329.65|2341.46|2329.96|2341.5|2330|2341.15|2329.65|23
1735294950000|2024-12-27 10:22:30|2341.32|2329.82|2341.72|2330.22|2341.75|2330.25|2341.32|2329.82|17
1735294960000|2024-12-27 10:22:40|2341.6|2330.1|2341.65|2330.15|2341.67|2330.17|2341.6|2330.1|14
1735294970000|2024-12-27 10:22:50|2341.25|2329.75|2341.43|2329.93|2341.43|2329.93|2341.11|2329.61|18
1735294980000|2024-12-27 10:23:00|2341.39|2329.89|2341.09|2329.59|2341.39|2329.89|2341.09|2329.59|8
1735295000000|2024-12-27 10:23:20|2341.18|2329.68|2341.62|2330.12|2341.7|2330.2|2341.13|2329.63|27
1735295010000|2024-12-27 10:23:30|2341.49|2329.99|2341.59|2330.09|2341.66|2330.16|2341.33|2329.83|27
1735295020000|2024-12-27 10:23:40|2341.52|2330.02|2340.75|2329.25|2341.57|2330.07|2340.75|2329.25|11
1735295040000|2024-12-27 10:24:00|2339.62|2328.12|2338.49|2326.99|2339.62|2328.12|2338.49|2326.99|2
1735295090000|2024-12-27 10:24:50|2338.1|2326.6|2337.72|2326.22|2338.1|2326.6|2337.72|2326.22|2
1735295210000|2024-12-27 10:26:50|2337.66|2326.16|2334.68|2323.18|2337.66|2326.16|2334.31|2322.81|16
1735295220000|2024-12-27 10:27:00|2334.81|2323.31|2335.17|2323.67|2335.57|2324.07|2334.49|2322.99|35
1735295230000|2024-12-27 10:27:10|2335.05|2323.55|2334.37|2322.87|2335.34|2323.84|2334.2|2322.7|23
1735295240000|2024-12-27 10:27:20|2334.49|2322.99|2334.4|2322.9|2334.97|2323.47|2334.11|2322.61|23
1735295250000|2024-12-27 10:27:30|2334.28|2322.78|2332.9|2321.4|2334.6|2323.1|2332.9|2321.4|27
1735295260000|2024-12-27 10:27:40|2332.56|2321.06|2332.54|2321.04|2332.57|2321.07|2332.54|2321.04|5
1735295270000|2024-12-27 10:27:50|2332.49|2320.99|2330.12|2318.62|2332.49|2320.99|2329.5|2318|12
1735295280000|2024-12-27 10:28:00|2330.25|2318.75|2329.5|2318|2330.25|2318.75|2329.5|2318|23
1735295290000|2024-12-27 10:28:10|2328.67|2317.17|2327.88|2316.38|2328.67|2317.17|2327.85|2316.35|3
1735295300000|2024-12-27 10:28:20|2327.85|2316.35|2327.91|2316.41|2328.27|2316.77|2327.85|2316.35|13
1735295310000|2024-12-27 10:28:30|2327.87|2316.37|2325.26|2313.76|2327.87|2316.37|2325.26|2313.76|8
1735295320000|2024-12-27 10:28:40|2325.36|2313.86|2325.57|2314.07|2325.57|2314.07|2325.36|2313.86|2
1735295330000|2024-12-27 10:28:50|2325.63|2314.13|2325.63|2314.13|2325.65|2314.15|2325.34|2313.84|22
1735295340000|2024-12-27 10:29:00|2325.65|2314.15|2325.46|2313.96|2325.65|2314.15|2325.38|2313.88|24
1735295350000|2024-12-27 10:29:10|2325.51|2314.01|2325.45|2313.95|2325.63|2314.13|2325.26|2313.76|23
1735295360000|2024-12-27 10:29:20|2325.35|2313.85|2325.45|2313.95|2325.46|2313.96|2325.26|2313.76|12
1735295370000|2024-12-27 10:29:30|2325.63|2314.13|2325.53|2314.03|2325.65|2314.15|2325.34|2313.84|22
1735295380000|2024-12-27 10:29:40|2325.47|2313.97|2325.6|2314.1|2325.65|2314.15|2325.46|2313.96|11
1735295390000|2024-12-27 10:29:50|2325.65|2314.15|2325.65|2314.15|2325.65|2314.15|2325.6|2314.1|7
1735295400000|2024-12-27 10:30:00|2326.75|2315.25|2327.85|2316.35|2327.85|2316.35|2326.75|2315.25|2
1735295410000|2024-12-27 10:30:10|2328.68|2317.18|2331.67|2320.17|2331.67|2320.17|2328.68|2317.18|10
1735295430000|2024-12-27 10:30:30|2331.51|2320.01|2328.98|2317.48|2331.51|2320.01|2328.66|2317.16|35
1735295440000|2024-12-27 10:30:40|2328.86|2317.36|2329.07|2317.57|2330.84|2319.34|2328.64|2317.14|33
1735295450000|2024-12-27 10:30:50|2329.18|2317.68|2328.2|2316.7|2329.18|2317.68|2327.85|2316.35|22
1735295460000|2024-12-27 10:31:00|2328.08|2316.58|2325.26|2313.76|2329.13|2317.63|2325.26|2313.76|20
1735295470000|2024-12-27 10:31:10|2325.11|2313.61|2323.25|2311.75|2325.11|2313.61|2323.25|2311.75|3
1735295490000|2024-12-27 10:31:30|2322.86|2311.36|2321.01|2309.51|2322.86|2311.36|2320.87|2309.37|5
1735295500000|2024-12-27 10:31:40|2320.87|2309.37|2321.75|2310.25|2321.75|2310.25|2320.87|2309.37|17
1735295510000|2024-12-27 10:31:50|2321.64|2310.14|2320.87|2309.37|2321.64|2310.14|2320.87|2309.37|22
1735295520000|2024-12-27 10:32:00|2320.92|2309.42|2318.27|2306.77|2320.96|2309.46|2317.58|2306.08|14
1735295530000|2024-12-27 10:32:10|2318.33|2306.83|2317.26|2305.76|2318.44|2306.94|2317.2|2305.7|34
1735295540000|2024-12-27 10:32:20|2317.32|2305.82|2318.16|2306.66|2318.7|2307.2|2317.2|2305.7|33
1735295550000|2024-12-27 10:32:30|2317.53|2306.03|2317.03|2305.53|2317.55|2306.05|2317.03|2305.53|17
1735295560000|2024-12-27 10:32:40|2316.82|2305.32|2316.61|2305.11|2316.82|2305.32|2316.61|2305.11|2
1735295580000|2024-12-27 10:33:00|2317.05|2305.55|2316.61|2305.11|2317.05|2305.55|2316.61|2305.11|14
1735295590000|2024-12-27 10:33:10|2316.45|2304.95|2316.29|2304.79|2316.45|2304.95|2316.29|2304.79|2
1735295600000|2024-12-27 10:33:20|2316.47|2304.97|2316.57|2305.07|2316.57|2305.07|2316.47|2304.97|2
1735295610000|2024-12-27 10:33:30|2317.07|2305.57|2317.4|2305.9|2318.71|2307.21|2316.94|2305.44|36
1735295620000|2024-12-27 10:33:40|2317.38|2305.88|2317.49|2305.99|2319.19|2307.69|2317.38|2305.88|26
1735295630000|2024-12-27 10:33:50|2317.55|2306.05|2316.43|2304.93|2317.55|2306.05|2316.29|2304.79|31
1735295640000|2024-12-27 10:34:00|2316.31|2304.81|2314.79|2303.29|2316.31|2304.81|2314.79|2303.29|7
1735295680000|2024-12-27 10:34:40|2314.72|2303.22|2314.66|2303.16|2314.72|2303.22|2314.66|2303.16|2
1735295690000|2024-12-27 10:34:50|2314.41|2302.91|2312.92|2301.42|2314.41|2302.91|2312.92|2301.42|5
1735295700000|2024-12-27 10:35:00|2313.22|2301.72|2312.95|2301.45|2314.32|2302.82|2312.92|2301.42|16
1735295710000|2024-12-27 10:35:10|2312.94|2301.44|2312.92|2301.42|2312.95|2301.45|2312.92|2301.42|5
1735295740000|2024-12-27 10:35:40|2313.22|2301.72|2314.76|2303.26|2314.76|2303.26|2313.22|2301.72|4
1735295750000|2024-12-27 10:35:50|2316.45|2304.95|2318.32|2306.82|2319.08|2307.58|2316.45|2304.95|31
1735295760000|2024-12-27 10:36:00|2318.7|2307.2|2315.94|2304.44|2318.7|2307.2|2315.74|2304.24|36
1735295770000|2024-12-27 10:36:10|2315.8|2304.3|2315.9|2304.4|2316.4|2304.9|2314.67|2303.17|36
1735295780000|2024-12-27 10:36:20|2315.79|2304.29|2315.88|2304.38|2315.88|2304.38|2315.09|2303.59|31
1735295790000|2024-12-27 10:36:30|2315.53|2304.03|2314.76|2303.26|2315.85|2304.35|2314.76|2303.26|23
1735295800000|2024-12-27 10:36:40|2314.64|2303.14|2315.47|2303.97|2316.02|2304.52|2314.55|2303.05|24
1735295810000|2024-12-27 10:36:50|2315.42|2303.92|2315.37|2303.87|2316.48|2304.98|2314.66|2303.16|27
1735295820000|2024-12-27 10:37:00|2315.33|2303.83|2313.93|2302.43|2315.33|2303.83|2313.58|2302.08|31
1735295830000|2024-12-27 10:37:10|2313.68|2302.18|2315.05|2303.55|2315.86|2304.36|2313.68|2302.18|35
1735295840000|2024-12-27 10:37:20|2315.21|2303.71|2315.73|2304.23|2316.09|2304.59|2315.13|2303.63|24
1735295850000|2024-12-27 10:37:30|2315.94|2304.44|2316.71|2305.21|2316.88|2305.38|2315.6|2304.1|29
1735295860000|2024-12-27 10:37:40|2316.82|2305.32|2313.93|2302.43|2317.09|2305.59|2313.85|2302.35|28
1735295870000|2024-12-27 10:37:50|2313.72|2302.22|2313.94|2302.44|2314.42|2302.92|2313.52|2302.02|20
1735295880000|2024-12-27 10:38:00|2313.9|2302.4|2315.6|2304.1|2315.85|2304.35|2313.44|2301.94|29
1735295890000|2024-12-27 10:38:10|2315.59|2304.09|2315.63|2304.13|2316.74|2305.24|2315.31|2303.81|21
1735295900000|2024-12-27 10:38:20|2315.26|2303.76|2314.98|2303.48|2316.03|2304.53|2314.94|2303.44|20
1735295910000|2024-12-27 10:38:30|2314.73|2303.23|2315.52|2304.02|2316.67|2305.17|2314.69|2303.19|31
1735295920000|2024-12-27 10:38:40|2315.56|2304.06|2317.34|2305.84|2317.34|2305.84|2315.5|2304|29
1735295930000|2024-12-27 10:38:50|2317.45|2305.95|2315.54|2304.04|2317.64|2306.14|2315.35|2303.85|25
1735295940000|2024-12-27 10:39:00|2315.59|2304.09|2315.27|2303.77|2315.71|2304.21|2314.86|2303.36|26
1735295950000|2024-12-27 10:39:10|2315.5|2304|2317.39|2305.89|2317.52|2306.02|2315.28|2303.78|27
1735295960000|2024-12-27 10:39:20|2317.5|2306|2317.75|2306.25|2318.05|2306.55|2317.15|2305.65|24
1735295970000|2024-12-27 10:39:30|2317.52|2306.02|2318.95|2307.45|2319.05|2307.55|2317.51|2306.01|24
1735295980000|2024-12-27 10:39:40|2318.83|2307.33|2319.5|2308|2319.54|2308.04|2318.82|2307.32|22
1735295990000|2024-12-27 10:39:50|2319.37|2307.87|2319.5|2308|2320.56|2309.06|2319.35|2307.85|32
1735296000000|2024-12-27 10:40:00|2319.46|2307.96|2320.43|2308.93|2321.47|2309.97|2319.46|2307.96|20
1735296010000|2024-12-27 10:40:10|2320.65|2309.15|2319.51|2308.01|2322.11|2310.61|2319.51|2308.01|22
1735296020000|2024-12-27 10:40:20|2319.62|2308.12|2319.86|2308.36|2319.87|2308.37|2319.34|2307.84|22
1735296030000|2024-12-27 10:40:30|2320.11|2308.61|2320.44|2308.94|2320.8|2309.3|2320.08|2308.58|29
1735296040000|2024-12-27 10:40:40|2320.45|2308.95|2320.71|2309.21|2321.85|2310.35|2320.45|2308.95|28
1735296050000|2024-12-27 10:40:50|2321.07|2309.57|2320.01|2308.51|2321.19|2309.69|2319.54|2308.04|21
1735296060000|2024-12-27 10:41:00|2320.12|2308.62|2321.39|2309.89|2321.49|2309.99|2320.01|2308.51|23
1735296070000|2024-12-27 10:41:10|2321.33|2309.83|2321.76|2310.26|2321.89|2310.39|2321.16|2309.66|27
1735296080000|2024-12-27 10:41:20|2321.82|2310.32|2321.68|2310.18|2322.13|2310.63|2321.01|2309.51|24
1735296090000|2024-12-27 10:41:30|2321.69|2310.19|2322.31|2310.81|2322.52|2311.02|2321.69|2310.19|25
1735296100000|2024-12-27 10:41:40|2322.4|2310.9|2323.07|2311.57|2323.16|2311.66|2322.38|2310.88|18
1735296110000|2024-12-27 10:41:50|2323.42|2311.92|2324|2312.5|2324.28|2312.78|2323.42|2311.92|27
1735296120000|2024-12-27 10:42:00|2323.84|2312.34|2324.52|2313.02|2324.57|2313.07|2323.35|2311.85|34
1735296130000|2024-12-27 10:42:10|2324.76|2313.26|2324.32|2312.82|2324.77|2313.27|2323.34|2311.84|31
1735296140000|2024-12-27 10:42:20|2324.35|2312.85|2327.94|2316.44|2328.29|2316.79|2324.35|2312.85|17
1735296150000|2024-12-27 10:42:30|2328.1|2316.6|2327.67|2316.17|2328.27|2316.77|2326.7|2315.2|34
1735296160000|2024-12-27 10:42:40|2327.73|2316.23|2327.97|2316.47|2328.53|2317.03|2327.73|2316.23|25
1735296170000|2024-12-27 10:42:50|2327.95|2316.45|2325.55|2314.05|2327.96|2316.46|2325.55|2314.05|26
1735296180000|2024-12-27 10:43:00|2325.83|2314.33|2323.9|2312.4|2325.83|2314.33|2323.71|2312.21|26
1735296190000|2024-12-27 10:43:10|2324.65|2313.15|2324.65|2313.15|2324.78|2313.28|2324.18|2312.68|26
1735296200000|2024-12-27 10:43:20|2324.88|2313.38|2322.66|2311.16|2325.39|2313.89|2322.65|2311.15|26
1735296210000|2024-12-27 10:43:30|2322.72|2311.22|2324.15|2312.65|2324.43|2312.93|2322.72|2311.22|26
1735296220000|2024-12-27 10:43:40|2324.09|2312.59|2323.16|2311.66|2324.35|2312.85|2323.14|2311.64|25
1735296230000|2024-12-27 10:43:50|2323.28|2311.78|2323.51|2312.01|2323.58|2312.08|2323.14|2311.64|21
1735296240000|2024-12-27 10:44:00|2324.09|2312.59|2326.19|2314.69|2326.19|2314.69|2323.53|2312.03|30
1735296250000|2024-12-27 10:44:10|2326.02|2314.52|2326.04|2314.54|2326.2|2314.7|2324.61|2313.11|25
1735296260000|2024-12-27 10:44:20|2325.99|2314.49|2325.19|2313.69|2326.39|2314.89|2325.19|2313.69|22
1735296270000|2024-12-27 10:44:30|2325.2|2313.7|2325.14|2313.64|2325.27|2313.77|2324.49|2312.99|25
1735296280000|2024-12-27 10:44:40|2325.48|2313.98|2326.04|2314.54|2326.04|2314.54|2324.72|2313.22|21
1735296290000|2024-12-27 10:44:50|2326.39|2314.89|2326.46|2314.96|2327.2|2315.7|2326.39|2314.89|23
1735296300000|2024-12-27 10:45:00|2326.08|2314.58|2326.61|2315.11|2326.61|2315.11|2324.77|2313.27|25
1735296310000|2024-12-27 10:45:10|2326.91|2315.41|2327.07|2315.57|2327.11|2315.61|2325.98|2314.48|30
1735296320000|2024-12-27 10:45:20|2327.1|2315.6|2327.67|2316.17|2327.67|2316.17|2326.84|2315.34|26
1735296330000|2024-12-27 10:45:30|2327.63|2316.13|2328.06|2316.56|2328.06|2316.56|2326.46|2314.96|25
1735296340000|2024-12-27 10:45:40|2327.87|2316.37|2329.25|2317.75|2329.25|2317.75|2327.81|2316.31|26
1735296350000|2024-12-27 10:45:50|2329.29|2317.79|2327.57|2316.07|2330.02|2318.52|2327.11|2315.61|25
1735296360000|2024-12-27 10:46:00|2327.68|2316.18|2330.15|2318.65|2330.15|2318.65|2327.68|2316.18|28
1735296370000|2024-12-27 10:46:10|2330.23|2318.73|2332.47|2320.97|2332.47|2320.97|2330.23|2318.73|25
1735296380000|2024-12-27 10:46:20|2332.48|2320.98|2334.99|2323.49|2335.48|2323.98|2332.48|2320.98|7
1735296390000|2024-12-27 10:46:30|2334.95|2323.45|2333.6|2322.1|2335.15|2323.65|2333.6|2322.1|29
1735296400000|2024-12-27 10:46:40|2333.81|2322.31|2334.57|2323.07|2334.57|2323.07|2333.6|2322.1|28
1735296410000|2024-12-27 10:46:50|2334.13|2322.63|2333.6|2322.1|2334.5|2323|2333.6|2322.1|21
1735296420000|2024-12-27 10:47:00|2333.62|2322.12|2331.13|2319.63|2333.64|2322.14|2330.88|2319.38|29
1735296430000|2024-12-27 10:47:10|2331.18|2319.68|2330.68|2319.18|2331.74|2320.24|2329.77|2318.27|31
1735296440000|2024-12-27 10:47:20|2330.53|2319.03|2329.12|2317.62|2330.53|2319.03|2329.12|2317.62|21
1735296450000|2024-12-27 10:47:30|2329.24|2317.74|2331.75|2320.25|2332.1|2320.6|2329.24|2317.74|30
1735296460000|2024-12-27 10:47:40|2331.65|2320.15|2332.38|2320.88|2333.51|2322.01|2331.65|2320.15|27
1735296470000|2024-12-27 10:47:50|2332.34|2320.84|2330.26|2318.76|2332.34|2320.84|2330.01|2318.51|20
1735296480000|2024-12-27 10:48:00|2330.39|2318.89|2333.37|2321.87|2333.59|2322.09|2330.14|2318.64|34
1735296490000|2024-12-27 10:48:10|2333.6|2322.1|2333.01|2321.51|2333.6|2322.1|2332.83|2321.33|23
1735296500000|2024-12-27 10:48:20|2333.46|2321.96|2335.07|2323.57|2335.57|2324.07|2333.32|2321.82|29
1735296510000|2024-12-27 10:48:30|2334.89|2323.39|2333.3|2321.8|2334.89|2323.39|2332.9|2321.4|26
1735296520000|2024-12-27 10:48:40|2333.39|2321.89|2331.07|2319.57|2333.63|2322.13|2331.07|2319.57|32
1735296530000|2024-12-27 10:48:50|2330.91|2319.41|2330.78|2319.28|2331.48|2319.98|2330.71|2319.21|22
1735296540000|2024-12-27 10:49:00|2330.82|2319.32|2330.31|2318.81|2331.25|2319.75|2330.22|2318.72|26
1735296550000|2024-12-27 10:49:10|2330.44|2318.94|2331.5|2320|2331.67|2320.17|2330.21|2318.71|27
1735296560000|2024-12-27 10:49:20|2331.39|2319.89|2330.99|2319.49|2331.92|2320.42|2330.81|2319.31|29
1735296570000|2024-12-27 10:49:30|2331.25|2319.75|2329.54|2318.04|2331.55|2320.05|2329.2|2317.7|24
1735296580000|2024-12-27 10:49:40|2329.36|2317.86|2329.41|2317.91|2329.41|2317.91|2329.12|2317.62|21
1735296590000|2024-12-27 10:49:50|2329.62|2318.12|2330.37|2318.87|2330.46|2318.96|2329.53|2318.03|27
1735296600000|2024-12-27 10:50:00|2330.71|2319.21|2333.68|2322.18|2333.68|2322.18|2330.71|2319.21|37
1735296610000|2024-12-27 10:50:10|2333.93|2322.43|2333.14|2321.64|2334.1|2322.6|2332.9|2321.4|27
1735296620000|2024-12-27 10:50:20|2332.7|2321.2|2331.67|2320.17|2332.7|2321.2|2330.93|2319.43|27
1735296630000|2024-12-27 10:50:30|2331.77|2320.27|2333.62|2322.12|2334.27|2322.77|2331.39|2319.89|30
1735296640000|2024-12-27 10:50:40|2333.84|2322.34|2332.25|2320.75|2333.84|2322.34|2332.25|2320.75|24
1735296650000|2024-12-27 10:50:50|2332.19|2320.69|2332.25|2320.75|2332.48|2320.98|2332.07|2320.57|14
1735296660000|2024-12-27 10:51:00|2332.09|2320.59|2332.97|2321.47|2333.09|2321.59|2331.92|2320.42|22
1735296670000|2024-12-27 10:51:10|2333.2|2321.7|2333.01|2321.51|2333.2|2321.7|2332.26|2320.76|18
1735296680000|2024-12-27 10:51:20|2333.11|2321.61|2332.72|2321.22|2333.11|2321.61|2331.62|2320.12|27
1735296690000|2024-12-27 10:51:30|2332.73|2321.23|2332.69|2321.19|2333.45|2321.95|2332.45|2320.95|28
1735296700000|2024-12-27 10:51:40|2333.07|2321.57|2331.7|2320.2|2333.07|2321.57|2331.14|2319.64|30
1735296710000|2024-12-27 10:51:50|2331.64|2320.14|2332.45|2320.95|2333.16|2321.66|2331.45|2319.95|23
1735296720000|2024-12-27 10:52:00|2332.34|2320.84|2333.16|2321.66|2333.2|2321.7|2331.17|2319.67|29
1735296730000|2024-12-27 10:52:10|2333.07|2321.57|2332.35|2320.85|2333.38|2321.88|2332.17|2320.67|29
1735296740000|2024-12-27 10:52:20|2332.55|2321.05|2332.53|2321.03|2333.17|2321.67|2332.12|2320.62|29
1735296750000|2024-12-27 10:52:30|2332.54|2321.04|2331.2|2319.7|2332.54|2321.04|2331.2|2319.7|12
1735296760000|2024-12-27 10:52:40|2331.66|2320.16|2332.61|2321.11|2332.62|2321.12|2331.57|2320.07|22
1735296770000|2024-12-27 10:52:50|2332.56|2321.06|2331.95|2320.45|2332.83|2321.33|2331.95|2320.45|29
1735296780000|2024-12-27 10:53:00|2332.08|2320.58|2331.46|2319.96|2332.12|2320.62|2331.31|2319.81|31
1735296790000|2024-12-27 10:53:10|2331.5|2320|2332.14|2320.64|2332.24|2320.74|2331.11|2319.61|25
1735296800000|2024-12-27 10:53:20|2331.95|2320.45|2332.89|2321.39|2332.89|2321.39|2331.73|2320.23|16
1735296810000|2024-12-27 10:53:30|2332.83|2321.33|2332.84|2321.34|2332.87|2321.37|2332.37|2320.87|20
1735296820000|2024-12-27 10:53:40|2332.95|2321.45|2333.12|2321.62|2333.23|2321.73|2332.84|2321.34|20
1735296830000|2024-12-27 10:53:50|2333.2|2321.7|2333.41|2321.91|2333.77|2322.27|2333.06|2321.56|27
1735296840000|2024-12-27 10:54:00|2333.4|2321.9|2332.31|2320.81|2333.4|2321.9|2331.85|2320.35|17
1735296850000|2024-12-27 10:54:10|2332.21|2320.71|2332.7|2321.2|2332.7|2321.2|2331.99|2320.49|15
1735296860000|2024-12-27 10:54:20|2331.02|2319.52|2329.12|2317.62|2331.53|2320.03|2329.12|2317.62|24
1735296900000|2024-12-27 10:55:00|2329.33|2317.83|2329.12|2317.62|2329.47|2317.97|2329.12|2317.62|10
1735296910000|2024-12-27 10:55:10|2329.21|2317.71|2329.12|2317.62|2329.24|2317.74|2329.12|2317.62|3
1735296920000|2024-12-27 10:55:20|2329.23|2317.73|2329.29|2317.79|2329.67|2318.17|2329.23|2317.73|23
1735296930000|2024-12-27 10:55:30|2329.28|2317.78|2329.12|2317.62|2329.28|2317.78|2329.12|2317.62|6
1735296940000|2024-12-27 10:55:40|2329.4|2317.9|2330.5|2319|2330.5|2319|2329.32|2317.82|14
1735296950000|2024-12-27 10:55:50|2330.66|2319.16|2330.93|2319.43|2331.09|2319.59|2330.17|2318.67|32
1735296960000|2024-12-27 10:56:00|2330.83|2319.33|2330.07|2318.57|2330.83|2319.33|2329.94|2318.44|26
1735296970000|2024-12-27 10:56:10|2330.06|2318.56|2330.59|2319.09|2331.43|2319.93|2330.02|2318.52|19
1735296980000|2024-12-27 10:56:20|2330.58|2319.08|2330.02|2318.52|2330.62|2319.12|2329.32|2317.82|24
1735296990000|2024-12-27 10:56:30|2330.1|2318.6|2330.24|2318.74|2330.28|2318.78|2329.79|2318.29|28
1735297000000|2024-12-27 10:56:40|2330.23|2318.73|2330.37|2318.87|2330.88|2319.38|2329.84|2318.34|17
1735297010000|2024-12-27 10:56:50|2330.07|2318.57|2330.44|2318.94|2330.49|2318.99|2329.92|2318.42|25
1735297020000|2024-12-27 10:57:00|2330.27|2318.77|2331.18|2319.68|2331.27|2319.77|2329.86|2318.36|24
1735297030000|2024-12-27 10:57:10|2331.2|2319.7|2333.42|2321.92|2333.42|2321.92|2331.2|2319.7|22
1735297040000|2024-12-27 10:57:20|2333.36|2321.86|2335.08|2323.58|2335.08|2323.58|2333.34|2321.84|19
1735297050000|2024-12-27 10:57:30|2335.97|2324.47|2335.42|2323.92|2336.86|2325.36|2334.98|2323.48|20
1735297060000|2024-12-27 10:57:40|2335.56|2324.06|2335.91|2324.41|2336.17|2324.67|2335.09|2323.59|22
1735297070000|2024-12-27 10:57:50|2336.33|2324.83|2334.43|2322.93|2336.44|2324.94|2334.09|2322.59|31
1735297080000|2024-12-27 10:58:00|2334.36|2322.86|2334.22|2322.72|2334.76|2323.26|2334.21|2322.71|13
1735297090000|2024-12-27 10:58:10|2334.56|2323.06|2334.52|2323.02|2334.7|2323.2|2334.17|2322.67|22
1735297100000|2024-12-27 10:58:20|2334.63|2323.13|2334.52|2323.02|2334.79|2323.29|2334.33|2322.83|16
1735297110000|2024-12-27 10:58:30|2334.41|2322.91|2334.4|2322.9|2334.64|2323.14|2334.14|2322.64|29
1735297120000|2024-12-27 10:58:40|2334.51|2323.01|2335.13|2323.63|2335.33|2323.83|2334.51|2323.01|21
1735297130000|2024-12-27 10:58:50|2335.32|2323.82|2335.19|2323.69|2335.64|2324.14|2335.01|2323.51|25
1735297140000|2024-12-27 10:59:00|2335.05|2323.55|2335.2|2323.7|2335.21|2323.71|2334.11|2322.61|21
1735297150000|2024-12-27 10:59:10|2335.19|2323.69|2335.25|2323.75|2336.13|2324.63|2335.19|2323.69|27
1735297160000|2024-12-27 10:59:20|2335.21|2323.71|2336.22|2324.72|2336.22|2324.72|2335.1|2323.6|21
1735297170000|2024-12-27 10:59:30|2336.5|2325|2336.59|2325.09|2336.86|2325.36|2335.99|2324.49|17
1735297180000|2024-12-27 10:59:40|2336.47|2324.97|2335.71|2324.21|2336.64|2325.14|2335.71|2324.21|24
1735297190000|2024-12-27 10:59:50|2335.72|2324.22|2335.32|2323.82|2335.83|2324.33|2335.26|2323.76|26
1735297200000|2024-12-27 11:00:00|2335.37|2323.87|2334.71|2323.21|2336.19|2324.69|2334.71|2323.21|18
1735297210000|2024-12-27 11:00:10|2334.82|2323.32|2335.26|2323.76|2336.18|2324.68|2334.76|2323.26|21
1735297220000|2024-12-27 11:00:20|2335.22|2323.72|2334.65|2323.15|2335.91|2324.41|2334.61|2323.11|20
1735297230000|2024-12-27 11:00:30|2334.54|2323.04|2336.13|2324.63|2336.13|2324.63|2334.24|2322.74|23
1735297240000|2024-12-27 11:00:40|2336.11|2324.61|2335.19|2323.69|2336.17|2324.67|2335.19|2323.69|12
1735297250000|2024-12-27 11:00:50|2335.2|2323.7|2335.19|2323.69|2335.35|2323.85|2335.19|2323.69|3
1735297270000|2024-12-27 11:01:10|2333.75|2322.25|2330.5|2319|2333.75|2322.25|2330.42|2318.92|33
1735297280000|2024-12-27 11:01:20|2330.23|2318.73|2331.5|2320|2332.38|2320.88|2330.22|2318.72|31
1735297290000|2024-12-27 11:01:30|2331.79|2320.29|2333.87|2322.37|2333.93|2322.43|2331.79|2320.29|29
1735297300000|2024-12-27 11:01:40|2333.9|2322.4|2333.3|2321.8|2334.7|2323.2|2333.3|2321.8|31
1735297310000|2024-12-27 11:01:50|2333.09|2321.59|2330.37|2318.87|2333.19|2321.69|2330.36|2318.86|25
1735297320000|2024-12-27 11:02:00|2330.25|2318.75|2331.53|2320.03|2331.9|2320.4|2330.25|2318.75|22
1735297330000|2024-12-27 11:02:10|2331.51|2320.01|2330.69|2319.19|2331.55|2320.05|2329.9|2318.4|16
1735297340000|2024-12-27 11:02:20|2330.38|2318.88|2329.48|2317.98|2330.38|2318.88|2329.44|2317.94|25
1735297350000|2024-12-27 11:02:30|2329.65|2318.15|2329.12|2317.62|2329.67|2318.17|2329.12|2317.62|9
1735297360000|2024-12-27 11:02:40|2326.85|2315.35|2326.66|2315.16|2327.27|2315.77|2326.66|2315.16|12
1735297370000|2024-12-27 11:02:50|2327|2315.5|2326.6|2315.1|2327.21|2315.71|2326.6|2315.1|33
1735297380000|2024-12-27 11:03:00|2326.29|2314.79|2330.67|2319.17|2330.91|2319.41|2326.29|2314.79|35
1735297390000|2024-12-27 11:03:10|2330.79|2319.29|2330.26|2318.76|2331.63|2320.13|2329.48|2317.98|28
1735297400000|2024-12-27 11:03:20|2330.47|2318.97|2332.59|2321.09|2332.59|2321.09|2330.3|2318.8|21
1735297410000|2024-12-27 11:03:30|2332.62|2321.12|2332.25|2320.75|2333.18|2321.68|2332.07|2320.57|26
1735297420000|2024-12-27 11:03:40|2332.26|2320.76|2330.97|2319.47|2332.26|2320.76|2330.39|2318.89|26
1735297430000|2024-12-27 11:03:50|2331.17|2319.67|2330.83|2319.33|2331.62|2320.12|2330.54|2319.04|24
1735297440000|2024-12-27 11:04:00|2331.03|2319.53|2333.55|2322.05|2333.61|2322.11|2330.27|2318.77|25
1735297450000|2024-12-27 11:04:10|2333.71|2322.21|2334.41|2322.91|2334.51|2323.01|2333.57|2322.07|23
1735297460000|2024-12-27 11:04:20|2334.53|2323.03|2334.18|2322.68|2334.84|2323.34|2333.27|2321.77|23
1735297470000|2024-12-27 11:04:30|2334.16|2322.66|2336.29|2324.79|2336.29|2324.79|2334.16|2322.66|22
1735297480000|2024-12-27 11:04:40|2336.86|2325.36|2336.27|2324.77|2336.86|2325.36|2336.27|2324.77|12
1735297490000|2024-12-27 11:04:50|2336.16|2324.66|2336.42|2324.92|2336.44|2324.94|2335.45|2323.95|27
1735297500000|2024-12-27 11:05:00|2336.46|2324.96|2336.46|2324.96|2336.6|2325.1|2336.13|2324.63|22
1735297510000|2024-12-27 11:05:10|2336.5|2325|2333.96|2322.46|2336.8|2325.3|2333.7|2322.2|33
1735297520000|2024-12-27 11:05:20|2334.22|2322.72|2333.65|2322.15|2334.34|2322.84|2333.47|2321.97|22
1735297530000|2024-12-27 11:05:30|2333.7|2322.2|2336.33|2324.83|2336.68|2325.18|2333.7|2322.2|21
1735297540000|2024-12-27 11:05:40|2336.27|2324.77|2336.37|2324.87|2336.51|2325.01|2336.05|2324.55|23
1735297550000|2024-12-27 11:05:50|2336.86|2325.36|2336.86|2325.36|2336.86|2325.36|2336.45|2324.95|11
1735297560000|2024-12-27 11:06:00|2336.85|2325.35|2335.18|2323.68|2336.85|2325.35|2335.16|2323.66|32
1735297570000|2024-12-27 11:06:10|2335.23|2323.73|2336.86|2325.36|2336.86|2325.36|2335.2|2323.7|23
1735297580000|2024-12-27 11:06:20|2337.27|2325.77|2337.67|2326.17|2337.67|2326.17|2337.27|2325.77|2
1735297590000|2024-12-27 11:06:30|2337.71|2326.21|2339.27|2327.77|2339.28|2327.78|2337.71|2326.21|6
1735297600000|2024-12-27 11:06:40|2339.22|2327.72|2338.88|2327.38|2339.28|2327.78|2338.82|2327.32|31
1735297610000|2024-12-27 11:06:50|2338.99|2327.49|2338.6|2327.1|2339.07|2327.57|2338.42|2326.92|26
1735297620000|2024-12-27 11:07:00|2338.78|2327.28|2339.28|2327.78|2339.28|2327.78|2338.43|2326.93|24
1735297630000|2024-12-27 11:07:10|2339.15|2327.65|2339.63|2328.13|2340.04|2328.54|2339|2327.5|27
1735297640000|2024-12-27 11:07:20|2339.77|2328.27|2340.29|2328.79|2341.03|2329.53|2339.77|2328.27|33
1735297650000|2024-12-27 11:07:30|2340.28|2328.78|2340.25|2328.75|2340.42|2328.92|2340.19|2328.69|13
1735297660000|2024-12-27 11:07:40|2340.31|2328.81|2339.54|2328.04|2340.31|2328.81|2338.46|2326.96|32
1735297670000|2024-12-27 11:07:50|2339.24|2327.74|2338.56|2327.06|2339.78|2328.28|2338.5|2327|31
1735297680000|2024-12-27 11:08:00|2339.01|2327.51|2340.29|2328.79|2340.29|2328.79|2338.65|2327.15|28
1735297690000|2024-12-27 11:08:10|2340.28|2328.78|2339.95|2328.45|2340.28|2328.78|2339.01|2327.51|27
1735297700000|2024-12-27 11:08:20|2340.08|2328.58|2339.61|2328.11|2340.3|2328.8|2339.49|2327.99|24
1735297710000|2024-12-27 11:08:30|2339.84|2328.34|2339.64|2328.14|2340.46|2328.96|2339.12|2327.62|19
1735297720000|2024-12-27 11:08:40|2339.76|2328.26|2340.37|2328.87|2340.41|2328.91|2339.76|2328.26|27
1735297730000|2024-12-27 11:08:50|2340.21|2328.71|2339.84|2328.34|2340.65|2329.15|2339.64|2328.14|26
1735297740000|2024-12-27 11:09:00|2339.85|2328.35|2340.05|2328.55|2340.24|2328.74|2339.77|2328.27|18
1735297750000|2024-12-27 11:09:10|2340.07|2328.57|2339.59|2328.09|2340.07|2328.57|2338.55|2327.05|30
1735297760000|2024-12-27 11:09:20|2339.58|2328.08|2338.54|2327.04|2339.66|2328.16|2338.42|2326.92|21
1735297770000|2024-12-27 11:09:30|2338.47|2326.97|2338.42|2326.92|2338.54|2327.04|2338.42|2326.92|11
1735297780000|2024-12-27 11:09:40|2338.45|2326.95|2338.42|2326.92|2338.45|2326.95|2338.42|2326.92|2
1735297790000|2024-12-27 11:09:50|2338.44|2326.94|2338.42|2326.92|2338.44|2326.94|2338.42|2326.92|5
1735297800000|2024-12-27 11:10:00|2338.43|2326.93|2339.27|2327.77|2339.55|2328.05|2338.42|2326.92|13
1735297810000|2024-12-27 11:10:10|2339.33|2327.83|2339.38|2327.88|2339.53|2328.03|2338.73|2327.23|27
1735297820000|2024-12-27 11:10:20|2339.2|2327.7|2339.66|2328.16|2339.76|2328.26|2339.12|2327.62|25
1735297830000|2024-12-27 11:10:30|2339.59|2328.09|2339.03|2327.53|2339.82|2328.32|2338.67|2327.17|29
1735297840000|2024-12-27 11:10:40|2339.18|2327.68|2339.75|2328.25|2339.91|2328.41|2339.02|2327.52|20
1735297850000|2024-12-27 11:10:50|2339.74|2328.24|2338.51|2327.01|2339.74|2328.24|2338.51|2327.01|17
1735297860000|2024-12-27 11:11:00|2338.45|2326.95|2338.45|2326.95|2338.51|2327.01|2338.42|2326.92|6
1735297870000|2024-12-27 11:11:10|2338.44|2326.94|2338.5|2327|2338.51|2327.01|2338.42|2326.92|17
1735297880000|2024-12-27 11:11:20|2338.51|2327.01|2338.42|2326.92|2339.24|2327.74|2338.42|2326.92|23
1735297890000|2024-12-27 11:11:30|2338.54|2327.04|2339.06|2327.56|2339.07|2327.57|2338.42|2326.92|19
1735297900000|2024-12-27 11:11:40|2339|2327.5|2338.9|2327.4|2339.06|2327.56|2338.65|2327.15|23
1735297910000|2024-12-27 11:11:50|2339.13|2327.63|2339.5|2328|2339.54|2328.04|2338.74|2327.24|30
1735297920000|2024-12-27 11:12:00|2339.63|2328.13|2341.04|2329.54|2341.04|2329.54|2339.43|2327.93|29
1735297930000|2024-12-27 11:12:10|2341.02|2329.52|2341.04|2329.54|2341.04|2329.54|2340.95|2329.45|10
1735297940000|2024-12-27 11:12:20|2341.07|2329.57|2342.98|2331.48|2342.98|2331.48|2341.07|2329.57|2
1735297950000|2024-12-27 11:12:30|2342.81|2331.31|2342.97|2331.47|2342.97|2331.47|2342.81|2331.31|7
1735297960000|2024-12-27 11:12:40|2342.8|2331.3|2342.98|2331.48|2342.98|2331.48|2342.8|2331.3|9
1735297980000|2024-12-27 11:13:00|2343.66|2332.16|2346.53|2335.03|2346.53|2335.03|2343.66|2332.16|5
1735297990000|2024-12-27 11:13:10|2346.38|2334.88|2344.33|2332.83|2346.6|2335.1|2344.33|2332.83|23
1735298000000|2024-12-27 11:13:20|2344.27|2332.77|2343.13|2331.63|2344.34|2332.84|2343.11|2331.61|27
1735298010000|2024-12-27 11:13:30|2343.03|2331.53|2342.49|2330.99|2343.86|2332.36|2342.35|2330.85|24
1735298020000|2024-12-27 11:13:40|2342.39|2330.89|2339.6|2328.1|2342.52|2331.02|2339.6|2328.1|33
1735298030000|2024-12-27 11:13:50|2339.37|2327.87|2340.42|2328.92|2340.58|2329.08|2339.34|2327.84|27
1735298040000|2024-12-27 11:14:00|2340.53|2329.03|2339.95|2328.45|2340.77|2329.27|2339.69|2328.19|23
1735298050000|2024-12-27 11:14:10|2339.99|2328.49|2340.03|2328.53|2340.15|2328.65|2339.23|2327.73|25
1735298060000|2024-12-27 11:14:20|2340.06|2328.56|2341.66|2330.16|2341.66|2330.16|2339.8|2328.3|27
1735298070000|2024-12-27 11:14:30|2341.34|2329.84|2341.99|2330.49|2341.99|2330.49|2341.34|2329.84|18
1735298080000|2024-12-27 11:14:40|2341.88|2330.38|2342.85|2331.35|2342.85|2331.35|2341.81|2330.31|24
1735298090000|2024-12-27 11:14:50|2344.44|2332.94|2345.84|2334.34|2346.19|2334.69|2344.44|2332.94|28
1735298100000|2024-12-27 11:15:00|2345.95|2334.45|2346.9|2335.4|2347.12|2335.62|2345.81|2334.31|25
1735298110000|2024-12-27 11:15:10|2346.91|2335.41|2345.53|2334.03|2346.92|2335.42|2345.46|2333.96|20
1735298120000|2024-12-27 11:15:20|2345.07|2333.57|2344.28|2332.78|2345.6|2334.1|2344.28|2332.78|23
1735298130000|2024-12-27 11:15:30|2343.79|2332.29|2342.75|2331.25|2344.57|2333.07|2342.07|2330.57|30
1735298140000|2024-12-27 11:15:40|2342.69|2331.19|2340.85|2329.35|2342.83|2331.33|2340.85|2329.35|21
1735298150000|2024-12-27 11:15:50|2340.86|2329.36|2342.9|2331.4|2342.9|2331.4|2340.12|2328.62|29
1735298160000|2024-12-27 11:16:00|2343.23|2331.73|2342.16|2330.66|2343.23|2331.73|2342.09|2330.59|27
1735298170000|2024-12-27 11:16:10|2342.17|2330.67|2342.41|2330.91|2342.41|2330.91|2340.61|2329.11|24
1735298180000|2024-12-27 11:16:20|2342.53|2331.03|2344.24|2332.74|2344.24|2332.74|2342.09|2330.59|23
1735298190000|2024-12-27 11:16:30|2344.16|2332.66|2342.49|2330.99|2344.16|2332.66|2342.29|2330.79|31
1735298200000|2024-12-27 11:16:40|2342.33|2330.83|2342.16|2330.66|2342.33|2330.83|2341.67|2330.17|19
1735298210000|2024-12-27 11:16:50|2342.3|2330.8|2343.91|2332.41|2344.1|2332.6|2342.3|2330.8|24
1735298220000|2024-12-27 11:17:00|2343.9|2332.4|2342.25|2330.75|2344.13|2332.63|2342.25|2330.75|27
1735298230000|2024-12-27 11:17:10|2342.29|2330.79|2342.09|2330.59|2342.58|2331.08|2342.05|2330.55|20
1735298240000|2024-12-27 11:17:20|2341.98|2330.48|2342.61|2331.11|2342.64|2331.14|2341.6|2330.1|27
1735298250000|2024-12-27 11:17:30|2342.17|2330.67|2341.87|2330.37|2342.38|2330.88|2341.85|2330.35|20
1735298260000|2024-12-27 11:17:40|2341.88|2330.38|2340.37|2328.87|2342.13|2330.63|2340.36|2328.86|23
1735298270000|2024-12-27 11:17:50|2340.24|2328.74|2341.02|2329.52|2341.02|2329.52|2339.88|2328.38|19
1735298280000|2024-12-27 11:18:00|2341.5|2330|2343.44|2331.94|2343.87|2332.37|2341.5|2330|30
1735298290000|2024-12-27 11:18:10|2343.48|2331.98|2343.67|2332.17|2344.4|2332.9|2343.13|2331.63|22
1735298300000|2024-12-27 11:18:20|2343.23|2331.73|2344.55|2333.05|2344.55|2333.05|2343.16|2331.66|26
1735298310000|2024-12-27 11:18:30|2344.92|2333.42|2345.91|2334.41|2346.35|2334.85|2344.92|2333.42|24
1735298320000|2024-12-27 11:18:40|2346.02|2334.52|2346.39|2334.89|2347.11|2335.61|2346.02|2334.52|23
1735298330000|2024-12-27 11:18:50|2346.51|2335.01|2345.39|2333.89|2346.65|2335.15|2344.88|2333.38|25
1735298340000|2024-12-27 11:19:00|2345.38|2333.88|2343.8|2332.3|2345.87|2334.37|2343.8|2332.3|26
1735298350000|2024-12-27 11:19:10|2343.75|2332.25|2343.71|2332.21|2344.11|2332.61|2343.19|2331.69|27
1735298360000|2024-12-27 11:19:20|2343.69|2332.19|2343.51|2332.01|2343.79|2332.29|2343.21|2331.71|22
1735298370000|2024-12-27 11:19:30|2343.5|2332|2343.58|2332.08|2343.58|2332.08|2342.09|2330.59|28
1735298380000|2024-12-27 11:19:40|2343.33|2331.83|2342.26|2330.76|2343.48|2331.98|2342.26|2330.76|22
1735298390000|2024-12-27 11:19:50|2342.22|2330.72|2342.23|2330.73|2342.45|2330.95|2342.07|2330.57|19
1735298400000|2024-12-27 11:20:00|2342.32|2330.82|2340.86|2329.36|2342.87|2331.37|2340.79|2329.29|27
1735298410000|2024-12-27 11:20:10|2340.74|2329.24|2342.19|2330.69|2342.43|2330.93|2340.74|2329.24|21
1735298420000|2024-12-27 11:20:20|2342.14|2330.64|2339.83|2328.33|2342.23|2330.73|2339.83|2328.33|20
1735298430000|2024-12-27 11:20:30|2339.87|2328.37|2340.77|2329.27|2340.95|2329.45|2339.73|2328.23|23
1735298440000|2024-12-27 11:20:40|2340.72|2329.22|2339.11|2327.61|2340.72|2329.22|2339.06|2327.56|15
1735298450000|2024-12-27 11:20:50|2339.28|2327.78|2338.75|2327.25|2339.3|2327.8|2338.42|2326.92|24
1735298460000|2024-12-27 11:21:00|2338.74|2327.24|2339.24|2327.74|2339.3|2327.8|2338.68|2327.18|28
1735298470000|2024-12-27 11:21:10|2339.12|2327.62|2340.03|2328.53|2340.1|2328.6|2338.85|2327.35|18
1735298480000|2024-12-27 11:21:20|2340.01|2328.51|2338.42|2326.92|2340.03|2328.53|2338.42|2326.92|16
1735298510000|2024-12-27 11:21:50|2338.53|2327.03|2338.64|2327.14|2339.1|2327.6|2338.42|2326.92|19
1735298520000|2024-12-27 11:22:00|2338.58|2327.08|2340.38|2328.88|2340.38|2328.88|2338.43|2326.93|31
1735298530000|2024-12-27 11:22:10|2340.6|2329.1|2340.14|2328.64|2340.6|2329.1|2339.78|2328.28|33
1735298540000|2024-12-27 11:22:20|2340.18|2328.68|2340.84|2329.34|2341|2329.5|2340.18|2328.68|20
1735298550000|2024-12-27 11:22:30|2341.05|2329.55|2341.29|2329.79|2341.41|2329.91|2340.76|2329.26|20
1735298560000|2024-12-27 11:22:40|2341.39|2329.89|2341.17|2329.67|2341.39|2329.89|2340.89|2329.39|21
1735298570000|2024-12-27 11:22:50|2341.28|2329.78|2341.6|2330.1|2341.99|2330.49|2341.28|2329.78|24
1735298580000|2024-12-27 11:23:00|2341.48|2329.98|2342.09|2330.59|2342.34|2330.84|2341.45|2329.95|24
1735298590000|2024-12-27 11:23:10|2342.11|2330.61|2341.7|2330.2|2342.15|2330.65|2340.32|2328.82|24
1735298600000|2024-12-27 11:23:20|2341.59|2330.09|2342.64|2331.14|2342.7|2331.2|2341.59|2330.09|23
1735298610000|2024-12-27 11:23:30|2342.88|2331.38|2343.04|2331.54|2343.04|2331.54|2342.8|2331.3|15
1735298620000|2024-12-27 11:23:40|2343.36|2331.86|2345.44|2333.94|2346.09|2334.59|2343.36|2331.86|25
1735298630000|2024-12-27 11:23:50|2345.51|2334.01|2347.1|2335.6|2347.1|2335.6|2345.51|2334.01|18
1735298640000|2024-12-27 11:24:00|2347.04|2335.54|2347.61|2336.11|2347.61|2336.11|2346.79|2335.29|7
1735298650000|2024-12-27 11:24:10|2348.06|2336.56|2348.51|2337.01|2348.51|2337.01|2347.92|2336.42|7
1735298660000|2024-12-27 11:24:20|2348.45|2336.95|2346.75|2335.25|2348.51|2337.01|2346.46|2334.96|23
1735298670000|2024-12-27 11:24:30|2346.29|2334.79|2345.92|2334.42|2346.55|2335.05|2345.77|2334.27|27
1735298680000|2024-12-27 11:24:40|2345.98|2334.48|2344.88|2333.38|2346.06|2334.56|2344.77|2333.27|27
1735298690000|2024-12-27 11:24:50|2345.05|2333.55|2344.5|2333|2345.14|2333.64|2343.93|2332.43|27
1735298700000|2024-12-27 11:25:00|2344.38|2332.88|2344.47|2332.97|2345.11|2333.61|2344.21|2332.71|19
1735298710000|2024-12-27 11:25:10|2344.58|2333.08|2343.64|2332.14|2345.19|2333.69|2343.59|2332.09|19
1735298720000|2024-12-27 11:25:20|2343.72|2332.22|2344.24|2332.74|2345.06|2333.56|2343.72|2332.22|28
1735298730000|2024-12-27 11:25:30|2344.33|2332.83|2343.95|2332.45|2344.43|2332.93|2343.95|2332.45|16
1735298740000|2024-12-27 11:25:40|2344.16|2332.66|2344.08|2332.58|2345.62|2334.12|2343.79|2332.29|34
1735298750000|2024-12-27 11:25:50|2343.92|2332.42|2343.61|2332.11|2344.07|2332.57|2343.43|2331.93|19
1735298760000|2024-12-27 11:26:00|2343.49|2331.99|2345.44|2333.94|2345.87|2334.37|2343.47|2331.97|28
1735298770000|2024-12-27 11:26:10|2345.43|2333.93|2345.1|2333.6|2345.45|2333.95|2345.08|2333.58|24
1735298780000|2024-12-27 11:26:20|2344.98|2333.48|2343.25|2331.75|2345.08|2333.58|2342.92|2331.42|18
1735298790000|2024-12-27 11:26:30|2343.34|2331.84|2343.65|2332.15|2343.89|2332.39|2343.01|2331.51|23
1735298800000|2024-12-27 11:26:40|2343.53|2332.03|2345.68|2334.18|2345.68|2334.18|2343.53|2332.03|23
1735298810000|2024-12-27 11:26:50|2346.3|2334.8|2347.22|2335.72|2347.57|2336.07|2346.3|2334.8|26
1735298820000|2024-12-27 11:27:00|2347.56|2336.06|2348.41|2336.91|2348.51|2337.01|2347.56|2336.06|10
1735298830000|2024-12-27 11:27:10|2348.51|2337.01|2348.29|2336.79|2348.51|2337.01|2348.17|2336.67|21
1735298840000|2024-12-27 11:27:20|2348.35|2336.85|2347.03|2335.53|2348.35|2336.85|2346.56|2335.06|33
1735298850000|2024-12-27 11:27:30|2347.14|2335.64|2348.33|2336.83|2348.45|2336.95|2347.14|2335.64|23
1735298860000|2024-12-27 11:27:40|2348.32|2336.82|2347.46|2335.96|2348.4|2336.9|2347.33|2335.83|28
1735298870000|2024-12-27 11:27:50|2347.67|2336.17|2348.16|2336.66|2348.16|2336.66|2347.16|2335.66|22
1735298880000|2024-12-27 11:28:00|2348.28|2336.78|2347.26|2335.76|2348.28|2336.78|2347.08|2335.58|28
1735298890000|2024-12-27 11:28:10|2347.35|2335.85|2346.63|2335.13|2347.36|2335.86|2346.35|2334.85|22
1735298900000|2024-12-27 11:28:20|2346.97|2335.47|2346.95|2335.45|2347.1|2335.6|2346.73|2335.23|27
1735298910000|2024-12-27 11:28:30|2346.98|2335.48|2346.22|2334.72|2346.98|2335.48|2345.62|2334.12|22
1735298920000|2024-12-27 11:28:40|2346.3|2334.8|2346.2|2334.7|2346.52|2335.02|2345.9|2334.4|26
1735298930000|2024-12-27 11:28:50|2346.22|2334.72|2346.32|2334.82|2346.42|2334.92|2345.98|2334.48|24
1735298940000|2024-12-27 11:29:00|2346.05|2334.55|2346.43|2334.93|2346.59|2335.09|2345.91|2334.41|31
1735298950000|2024-12-27 11:29:10|2346.35|2334.85|2346.01|2334.51|2347.19|2335.69|2345.8|2334.3|27
1735298960000|2024-12-27 11:29:20|2345.98|2334.48|2345.99|2334.49|2346.12|2334.62|2345.64|2334.14|16
1735298970000|2024-12-27 11:29:30|2345.96|2334.46|2345.11|2333.61|2345.96|2334.46|2344.56|2333.06|22
1735298980000|2024-12-27 11:29:40|2345.2|2333.7|2344.96|2333.46|2345.2|2333.7|2344.33|2332.83|23
1735298990000|2024-12-27 11:29:50|2345|2333.5|2345.18|2333.68|2345.26|2333.76|2344.98|2333.48|28
1735299000000|2024-12-27 11:30:00|2345.21|2333.71|2345.3|2333.8|2345.44|2333.94|2344.62|2333.12|29
1735299010000|2024-12-27 11:30:10|2345.2|2333.7|2344.14|2332.64|2345.45|2333.95|2344.06|2332.56|21
1735299020000|2024-12-27 11:30:20|2344.18|2332.68|2345.42|2333.92|2345.62|2334.12|2344.11|2332.61|17
1735299030000|2024-12-27 11:30:30|2345.03|2333.53|2344.34|2332.84|2345.03|2333.53|2344.3|2332.8|22
1735299040000|2024-12-27 11:30:40|2344.33|2332.83|2344|2332.5|2345.45|2333.95|2343.84|2332.34|32
1735299050000|2024-12-27 11:30:50|2343.87|2332.37|2344.65|2333.15|2344.68|2333.18|2343.84|2332.34|19
1735299060000|2024-12-27 11:31:00|2344.49|2332.99|2343.38|2331.88|2344.7|2333.2|2343.24|2331.74|23
1735299070000|2024-12-27 11:31:10|2343.18|2331.68|2343.44|2331.94|2343.67|2332.17|2342.51|2331.01|25
1735299080000|2024-12-27 11:31:20|2343.4|2331.9|2343.44|2331.94|2343.48|2331.98|2342.68|2331.18|22
1735299090000|2024-12-27 11:31:30|2343.48|2331.98|2343.14|2331.64|2343.52|2332.02|2343.08|2331.58|22
1735299100000|2024-12-27 11:31:40|2343.04|2331.54|2338.62|2327.12|2343.07|2331.57|2338.47|2326.97|32
1735299110000|2024-12-27 11:31:50|2338.68|2327.18|2339.69|2328.19|2339.69|2328.19|2338.62|2327.12|24
1735299120000|2024-12-27 11:32:00|2339.59|2328.09|2341.08|2329.58|2341.26|2329.76|2339.59|2328.09|23
1735299130000|2024-12-27 11:32:10|2341.11|2329.61|2341.95|2330.45|2342.08|2330.58|2341.1|2329.6|16
1735299140000|2024-12-27 11:32:20|2341.91|2330.41|2342|2330.5|2342.58|2331.08|2341.16|2329.66|30
1735299150000|2024-12-27 11:32:30|2342.12|2330.62|2344.18|2332.68|2344.3|2332.8|2342|2330.5|31
1735299160000|2024-12-27 11:32:40|2344.3|2332.8|2345.27|2333.77|2345.27|2333.77|2344.3|2332.8|22
1735299170000|2024-12-27 11:32:50|2345.56|2334.06|2344.48|2332.98|2345.56|2334.06|2343.8|2332.3|32
1735299180000|2024-12-27 11:33:00|2344.42|2332.92|2345.73|2334.23|2345.73|2334.23|2344.42|2332.92|23
1735299190000|2024-12-27 11:33:10|2345.75|2334.25|2344.02|2332.52|2345.75|2334.25|2343.55|2332.05|27
1735299200000|2024-12-27 11:33:20|2344.22|2332.72|2344.6|2333.1|2345.64|2334.14|2344.21|2332.71|20
1735299210000|2024-12-27 11:33:30|2344.71|2333.21|2343.09|2331.59|2344.75|2333.25|2343.02|2331.52|27
1735299220000|2024-12-27 11:33:40|2342.97|2331.47|2341.3|2329.8|2343.03|2331.53|2341.29|2329.79|25
1735299230000|2024-12-27 11:33:50|2341.26|2329.76|2341.35|2329.85|2341.55|2330.05|2341.16|2329.66|16
1735299240000|2024-12-27 11:34:00|2341.41|2329.91|2341.13|2329.63|2342.32|2330.82|2341.13|2329.63|26
1735299250000|2024-12-27 11:34:10|2341.19|2329.69|2341.13|2329.63|2341.19|2329.69|2341.13|2329.63|5
1735299260000|2024-12-27 11:34:20|2341.14|2329.64|2341.19|2329.69|2341.33|2329.83|2341.13|2329.63|12
1735299270000|2024-12-27 11:34:30|2341.21|2329.71|2341.13|2329.63|2341.35|2329.85|2341.13|2329.63|19
1735299410000|2024-12-27 11:36:50|2340.08|2328.58|2339.2|2327.7|2340.08|2328.58|2339.15|2327.65|4
1735299420000|2024-12-27 11:37:00|2339.16|2327.66|2339.03|2327.53|2339.46|2327.96|2339.03|2327.53|17
1735299430000|2024-12-27 11:37:10|2339.12|2327.62|2339.86|2328.36|2339.86|2328.36|2339.12|2327.62|23
1735299440000|2024-12-27 11:37:20|2339.8|2328.3|2339.71|2328.21|2339.8|2328.3|2339.71|2328.21|5
1735299450000|2024-12-27 11:37:30|2339.59|2328.09|2339.61|2328.11|2339.86|2328.36|2339.59|2328.09|15
1735299460000|2024-12-27 11:37:40|2339.66|2328.16|2339.49|2327.99|2339.79|2328.29|2338.85|2327.35|22
1735299470000|2024-12-27 11:37:50|2339.25|2327.75|2338.42|2326.92|2339.25|2327.75|2338.42|2326.92|19
1735299480000|2024-12-27 11:38:00|2338.5|2327|2338.94|2327.44|2339.05|2327.55|2338.47|2326.97|21
1735299490000|2024-12-27 11:38:10|2338.98|2327.48|2339.01|2327.51|2339.01|2327.51|2338.85|2327.35|19
1735299500000|2024-12-27 11:38:20|2339.02|2327.52|2338.42|2326.92|2339.05|2327.55|2338.42|2326.92|19
1735299510000|2024-12-27 11:38:30|2338.47|2326.97|2338.97|2327.47|2338.97|2327.47|2338.42|2326.92|20
1735299520000|2024-12-27 11:38:40|2338.81|2327.31|2338.44|2326.94|2338.92|2327.42|2338.42|2326.92|18
1735299530000|2024-12-27 11:38:50|2338.42|2326.92|2338.42|2326.92|2338.44|2326.94|2338.42|2326.92|10
1735299550000|2024-12-27 11:39:10|2338.53|2327.03|2339.05|2327.55|2339.05|2327.55|2338.45|2326.95|9
1735299600000|2024-12-27 11:40:00|2338.9|2327.4|2339.05|2327.55|2339.05|2327.55|2338.79|2327.29|16
1735299610000|2024-12-27 11:40:10|2338.9|2327.4|2338.42|2326.92|2338.9|2327.4|2338.42|2326.92|7
1735299620000|2024-12-27 11:40:20|2338.43|2326.93|2339.05|2327.55|2339.05|2327.55|2338.43|2326.93|8
1735299630000|2024-12-27 11:40:30|2338.98|2327.48|2338.74|2327.24|2338.98|2327.48|2338.5|2327|17
1735299640000|2024-12-27 11:40:40|2338.86|2327.36|2338.42|2326.92|2338.86|2327.36|2338.42|2326.92|19
1735299650000|2024-12-27 11:40:50|2338.56|2327.06|2338.63|2327.13|2338.64|2327.14|2338.56|2327.06|5
1735299660000|2024-12-27 11:41:00|2338.87|2327.37|2338.61|2327.11|2338.88|2327.38|2338.42|2326.92|26
1735299670000|2024-12-27 11:41:10|2338.56|2327.06|2338.42|2326.92|2338.56|2327.06|2338.42|2326.92|12
1735299680000|2024-12-27 11:41:20|2337.19|2325.69|2333.17|2321.67|2337.19|2325.69|2332.81|2321.31|13
1735299690000|2024-12-27 11:41:30|2333.07|2321.57|2332.86|2321.36|2333.33|2321.83|2332.74|2321.24|27
1735299700000|2024-12-27 11:41:40|2333.45|2321.95|2334.04|2322.54|2334.04|2322.54|2333.06|2321.56|27
1735299710000|2024-12-27 11:41:50|2333.88|2322.38|2333.65|2322.15|2333.88|2322.38|2333.07|2321.57|29
1735299720000|2024-12-27 11:42:00|2333.96|2322.46|2336.02|2324.52|2336.02|2324.52|2333.65|2322.15|20
1735299730000|2024-12-27 11:42:10|2335.9|2324.4|2335.87|2324.37|2335.99|2324.49|2335.67|2324.17|13
1735299740000|2024-12-27 11:42:20|2335.9|2324.4|2337.98|2326.48|2337.98|2326.48|2335.87|2324.37|19
1735299750000|2024-12-27 11:42:30|2338.02|2326.52|2338.1|2326.6|2338.1|2326.6|2338.02|2326.52|4
1735299790000|2024-12-27 11:43:10|2338.03|2326.53|2337.97|2326.47|2338.09|2326.59|2337.89|2326.39|16
1735299800000|2024-12-27 11:43:20|2337.96|2326.46|2337.88|2326.38|2338.05|2326.55|2337.87|2326.37|14
1735299810000|2024-12-27 11:43:30|2337.89|2326.39|2338.08|2326.58|2338.09|2326.59|2337.88|2326.38|15
1735299820000|2024-12-27 11:43:40|2338|2326.5|2337.08|2325.58|2338.1|2326.6|2337.05|2325.55|13
1735299830000|2024-12-27 11:43:50|2337.09|2325.59|2338.1|2326.6|2338.1|2326.6|2337.08|2325.58|14
1735299840000|2024-12-27 11:44:00|2338.03|2326.53|2337.57|2326.07|2338.03|2326.53|2337.47|2325.97|21
1735299850000|2024-12-27 11:44:10|2337.59|2326.09|2337.31|2325.81|2337.9|2326.4|2337.28|2325.78|26
1735299860000|2024-12-27 11:44:20|2337.36|2325.86|2337.61|2326.11|2337.73|2326.23|2337.02|2325.52|19
1735299870000|2024-12-27 11:44:30|2337.52|2326.02|2337.47|2325.97|2337.74|2326.24|2337.36|2325.86|27
1735299880000|2024-12-27 11:44:40|2337.41|2325.91|2338.04|2326.54|2338.06|2326.56|2337.35|2325.85|22
1735299890000|2024-12-27 11:44:50|2337.99|2326.49|2337.95|2326.45|2338.25|2326.75|2337.46|2325.96|30
1735299900000|2024-12-27 11:45:00|2338|2326.5|2337.7|2326.2|2338.01|2326.51|2336.84|2325.34|33
1735299910000|2024-12-27 11:45:10|2337.65|2326.15|2337.07|2325.57|2338.22|2326.72|2336.54|2325.04|36
1735299920000|2024-12-27 11:45:20|2337.13|2325.63|2337.45|2325.95|2337.45|2325.95|2336.66|2325.16|22
1735299930000|2024-12-27 11:45:30|2337.85|2326.35|2338.4|2326.9|2339.08|2327.58|2337.85|2326.35|29
1735299940000|2024-12-27 11:45:40|2338.28|2326.78|2339.53|2328.03|2339.9|2328.4|2338.28|2326.78|32
1735299950000|2024-12-27 11:45:50|2339.33|2327.83|2337.83|2326.33|2339.33|2327.83|2337.72|2326.22|22
1735299960000|2024-12-27 11:46:00|2337.78|2326.28|2336.43|2324.93|2337.9|2326.4|2336.43|2324.93|29
1735299970000|2024-12-27 11:46:10|2336.55|2325.05|2338.26|2326.76|2339.15|2327.65|2336.45|2324.95|37
1735299980000|2024-12-27 11:46:20|2338.32|2326.82|2338.26|2326.76|2338.92|2327.42|2338.26|2326.76|33
1735299990000|2024-12-27 11:46:30|2338.32|2326.82|2338.31|2326.81|2338.79|2327.29|2338.26|2326.76|25
1735300000000|2024-12-27 11:46:40|2338.3|2326.8|2338.04|2326.54|2338.4|2326.9|2337.87|2326.37|27
1735300010000|2024-12-27 11:46:50|2338.08|2326.58|2338.63|2327.13|2338.94|2327.44|2337.84|2326.34|37
1735300020000|2024-12-27 11:47:00|2338.82|2327.32|2339.83|2328.33|2339.84|2328.34|2337.95|2326.45|29
1735300030000|2024-12-27 11:47:10|2339.84|2328.34|2340.11|2328.61|2340.23|2328.73|2338.99|2327.49|29
1735300040000|2024-12-27 11:47:20|2340.17|2328.67|2339.71|2328.21|2340.98|2329.48|2339.71|2328.21|18
1735300050000|2024-12-27 11:47:30|2339.76|2328.26|2340.04|2328.54|2340.08|2328.58|2339.71|2328.21|21
1735300060000|2024-12-27 11:47:40|2339.98|2328.48|2337.89|2326.39|2340.05|2328.55|2337.65|2326.15|27
1735300070000|2024-12-27 11:47:50|2337.95|2326.45|2340.52|2329.02|2340.69|2329.19|2337.81|2326.31|29
1735300080000|2024-12-27 11:48:00|2340.23|2328.73|2338.54|2327.04|2340.71|2329.21|2338.47|2326.97|29
1735300090000|2024-12-27 11:48:10|2338.42|2326.92|2338.15|2326.65|2338.42|2326.92|2337.92|2326.42|24
1735300100000|2024-12-27 11:48:20|2338.35|2326.85|2339.34|2327.84|2339.63|2328.13|2338.02|2326.52|34
1735300110000|2024-12-27 11:48:30|2339.31|2327.81|2339.25|2327.75|2339.39|2327.89|2339.08|2327.58|9
1735300120000|2024-12-27 11:48:40|2339.24|2327.74|2339.24|2327.74|2339.89|2328.39|2339.17|2327.67|30
1735300130000|2024-12-27 11:48:50|2339.2|2327.7|2340.18|2328.68|2341.09|2329.59|2339.2|2327.7|29
1735300140000|2024-12-27 11:49:00|2339.84|2328.34|2340.92|2329.42|2341.06|2329.56|2339.72|2328.22|28
1735300150000|2024-12-27 11:49:10|2340.78|2329.28|2340.04|2328.54|2340.78|2329.28|2339.56|2328.06|32
1735300160000|2024-12-27 11:49:20|2340.01|2328.51|2340.85|2329.35|2340.85|2329.35|2339.89|2328.39|23
1735300170000|2024-12-27 11:49:30|2340.71|2329.21|2340.86|2329.36|2340.86|2329.36|2340.55|2329.05|20
1735300180000|2024-12-27 11:49:40|2340.92|2329.42|2340.81|2329.31|2340.92|2329.42|2340.5|2329|22
1735300190000|2024-12-27 11:49:50|2340.69|2329.19|2341.13|2329.63|2341.13|2329.63|2340.69|2329.19|18
1735300230000|2024-12-27 11:50:30|2342.02|2330.52|2343.97|2332.47|2344.54|2333.04|2342.02|2330.52|13
1735300240000|2024-12-27 11:50:40|2343.96|2332.46|2344.36|2332.86|2344.65|2333.15|2343.82|2332.32|22
1735300250000|2024-12-27 11:50:50|2344.41|2332.91|2345|2333.5|2345.1|2333.6|2344.41|2332.91|16
1735300260000|2024-12-27 11:51:00|2345.01|2333.51|2342.31|2330.81|2345.03|2333.53|2342.31|2330.81|28
1735300270000|2024-12-27 11:51:10|2341.87|2330.37|2341.07|2329.57|2342.1|2330.6|2341.01|2329.51|32
1735300280000|2024-12-27 11:51:20|2341.49|2329.99|2341.96|2330.46|2342.25|2330.75|2341.34|2329.84|19
1735300290000|2024-12-27 11:51:30|2341.9|2330.4|2344.14|2332.64|2344.98|2333.48|2341.87|2330.37|29
1735300300000|2024-12-27 11:51:40|2344.25|2332.75|2342.54|2331.04|2344.48|2332.98|2342.42|2330.92|24
1735300310000|2024-12-27 11:51:50|2342.65|2331.15|2342.88|2331.38|2343.1|2331.6|2342.52|2331.02|29
1735300320000|2024-12-27 11:52:00|2342.76|2331.26|2343.87|2332.37|2343.89|2332.39|2341.91|2330.41|34
1735300330000|2024-12-27 11:52:10|2343.83|2332.33|2342.56|2331.06|2343.83|2332.33|2342.45|2330.95|25
1735300340000|2024-12-27 11:52:20|2342.57|2331.07|2343.84|2332.34|2344.02|2332.52|2342.57|2331.07|29
1735300350000|2024-12-27 11:52:30|2343.78|2332.28|2343.84|2332.34|2343.88|2332.38|2341.79|2330.29|24
1735300360000|2024-12-27 11:52:40|2343.83|2332.33|2344.1|2332.6|2344.1|2332.6|2343.67|2332.17|26
1735300370000|2024-12-27 11:52:50|2344.18|2332.68|2344.85|2333.35|2345.91|2334.41|2344.04|2332.54|33
1735300380000|2024-12-27 11:53:00|2344.64|2333.14|2345.92|2334.42|2346.01|2334.51|2344.64|2333.14|36
1735300390000|2024-12-27 11:53:10|2346.12|2334.62|2345.51|2334.01|2346.33|2334.83|2345.51|2334.01|30
1735300400000|2024-12-27 11:53:20|2345.57|2334.07|2344.75|2333.25|2345.92|2334.42|2344.73|2333.23|26
1735300410000|2024-12-27 11:53:30|2344.87|2333.37|2344.2|2332.7|2344.87|2333.37|2344.2|2332.7|14
1735300440000|2024-12-27 11:54:00|2343.2|2331.7|2343.3|2331.8|2343.65|2332.15|2342.19|2330.69|20
1735300450000|2024-12-27 11:54:10|2343.19|2331.69|2343.11|2331.61|2343.67|2332.17|2343.07|2331.57|21
1735300460000|2024-12-27 11:54:20|2343.1|2331.6|2343.16|2331.66|2344|2332.5|2343.09|2331.59|28
1735300470000|2024-12-27 11:54:30|2343.18|2331.68|2343.59|2332.09|2343.73|2332.23|2343.16|2331.66|23
1735300480000|2024-12-27 11:54:40|2343.81|2332.31|2344.68|2333.18|2344.73|2333.23|2343.81|2332.31|28
1735300490000|2024-12-27 11:54:50|2344.48|2332.98|2343.4|2331.9|2344.59|2333.09|2343.3|2331.8|29
1735300500000|2024-12-27 11:55:00|2343.46|2331.96|2344.01|2332.51|2344.02|2332.52|2342.96|2331.46|29
1735300510000|2024-12-27 11:55:10|2344|2332.5|2344.05|2332.55|2344.35|2332.85|2343.68|2332.18|25
1735300520000|2024-12-27 11:55:20|2344|2332.5|2343.55|2332.05|2344.03|2332.53|2343.34|2331.84|19
1735300530000|2024-12-27 11:55:30|2343.45|2331.95|2343.74|2332.24|2343.81|2332.31|2343.39|2331.89|27
1735300540000|2024-12-27 11:55:40|2343.61|2332.11|2345.12|2333.62|2345.6|2334.1|2343.61|2332.11|33
1735300550000|2024-12-27 11:55:50|2345.54|2334.04|2345.53|2334.03|2345.98|2334.48|2345.02|2333.52|27
1735300560000|2024-12-27 11:56:00|2345.65|2334.15|2344.82|2333.32|2346.04|2334.54|2344.73|2333.23|24
1735300570000|2024-12-27 11:56:10|2344.93|2333.43|2343.72|2332.22|2344.93|2333.43|2343.56|2332.06|28
1735300580000|2024-12-27 11:56:20|2343.86|2332.36|2345.41|2333.91|2345.55|2334.05|2343.68|2332.18|26
1735300590000|2024-12-27 11:56:30|2345.4|2333.9|2345.2|2333.7|2345.51|2334.01|2343.9|2332.4|22
1735300600000|2024-12-27 11:56:40|2345.22|2333.72|2345.32|2333.82|2345.86|2334.36|2345.09|2333.59|30
1735300610000|2024-12-27 11:56:50|2345.37|2333.87|2345.51|2334.01|2345.52|2334.02|2345.1|2333.6|25
1735300620000|2024-12-27 11:57:00|2345.36|2333.86|2345.03|2333.53|2345.36|2333.86|2344.99|2333.49|18
1735300630000|2024-12-27 11:57:10|2344.93|2333.43|2344.93|2333.43|2345.2|2333.7|2344.93|2333.43|7
1735300650000|2024-12-27 11:57:30|2345.09|2333.59|2345.81|2334.31|2345.94|2334.44|2345.01|2333.51|29
1735300660000|2024-12-27 11:57:40|2345.85|2334.35|2345.36|2333.86|2345.85|2334.35|2345.28|2333.78|25
1735300670000|2024-12-27 11:57:50|2345.32|2333.82|2345.57|2334.07|2345.63|2334.13|2345.32|2333.82|23
1735300680000|2024-12-27 11:58:00|2345.54|2334.04|2345.32|2333.82|2345.72|2334.22|2345.05|2333.55|29
1735300690000|2024-12-27 11:58:10|2345.24|2333.74|2345.97|2334.47|2345.97|2334.47|2344.99|2333.49|21
1735300700000|2024-12-27 11:58:20|2346.42|2334.92|2348.39|2336.89|2348.39|2336.89|2346.42|2334.92|30
1735300710000|2024-12-27 11:58:30|2348.51|2337.01|2348.51|2337.01|2348.51|2337.01|2348.31|2336.81|5
1735300720000|2024-12-27 11:58:40|2348.46|2336.96|2348.46|2336.96|2348.51|2337.01|2348.46|2336.96|3
1735300730000|2024-12-27 11:58:50|2348.4|2336.9|2348.06|2336.56|2348.51|2337.01|2347.89|2336.39|26
1735300740000|2024-12-27 11:59:00|2348.11|2336.61|2348.49|2336.99|2348.51|2337.01|2348.11|2336.61|25
1735300750000|2024-12-27 11:59:10|2348.51|2337.01|2348.29|2336.79|2348.51|2337.01|2348.21|2336.71|20
1735300760000|2024-12-27 11:59:20|2348.33|2336.83|2347.49|2335.99|2348.38|2336.88|2347.45|2335.95|32
1735300770000|2024-12-27 11:59:30|2347.55|2336.05|2346.57|2335.07|2347.75|2336.25|2346.44|2334.94|36
1735300780000|2024-12-27 11:59:40|2346.54|2335.04|2346.53|2335.03|2346.66|2335.16|2345.88|2334.38|33
1735300790000|2024-12-27 11:59:50|2346.78|2335.28|2347.73|2336.23|2347.77|2336.27|2346.78|2335.28|24
1735300800000|2024-12-27 12:00:00|2347.58|2336.08|2348.34|2336.84|2348.51|2337.01|2347.54|2336.04|32
1735300810000|2024-12-27 12:00:10|2348.3|2336.8|2348.89|2337.39|2348.89|2337.39|2348.15|2336.65|22
1735300830000|2024-12-27 12:00:30|2348.73|2337.23|2348.89|2337.39|2348.89|2337.39|2348.44|2336.94|15
1735300840000|2024-12-27 12:00:40|2349.2|2337.7|2351.9|2340.4|2351.9|2340.4|2349.2|2337.7|5
1735300850000|2024-12-27 12:00:50|2351.87|2340.37|2350.33|2338.83|2351.9|2340.4|2350.09|2338.59|32
1735300860000|2024-12-27 12:01:00|2350.41|2338.91|2350.71|2339.21|2350.78|2339.28|2350.22|2338.72|10
1735300870000|2024-12-27 12:01:10|2349.35|2337.85|2346.04|2334.54|2349.35|2337.85|2346.04|2334.54|28
1735300880000|2024-12-27 12:01:20|2346.54|2335.04|2348.31|2336.81|2349|2337.5|2346.54|2335.04|36
1735300890000|2024-12-27 12:01:30|2348.15|2336.65|2347.56|2336.06|2348.75|2337.25|2347.56|2336.06|30
1735300900000|2024-12-27 12:01:40|2347.57|2336.07|2347.62|2336.12|2347.75|2336.25|2346.44|2334.94|25
1735300910000|2024-12-27 12:01:50|2347.69|2336.19|2347.11|2335.61|2347.87|2336.37|2347.11|2335.61|22
1735300920000|2024-12-27 12:02:00|2347.07|2335.57|2345.05|2333.55|2347.07|2335.57|2345.05|2333.55|21
1735300930000|2024-12-27 12:02:10|2345.04|2333.54|2345.59|2334.09|2346.07|2334.57|2345.04|2333.54|25
1735300940000|2024-12-27 12:02:20|2345.64|2334.14|2346.08|2334.58|2347.66|2336.16|2345.46|2333.96|27
1735300950000|2024-12-27 12:02:30|2346.07|2334.57|2344.93|2333.43|2346.13|2334.63|2344.93|2333.43|20
1735300960000|2024-12-27 12:02:40|2345|2333.5|2345.45|2333.95|2345.46|2333.96|2345|2333.5|13
1735300970000|2024-12-27 12:02:50|2345.39|2333.89|2345.32|2333.82|2345.56|2334.06|2345.13|2333.63|33
1735300980000|2024-12-27 12:03:00|2345.19|2333.69|2342.93|2331.43|2345.34|2333.84|2341.88|2330.38|20
1735300990000|2024-12-27 12:03:10|2343.05|2331.55|2342.01|2330.51|2343.05|2331.55|2340.91|2329.41|26
1735301000000|2024-12-27 12:03:20|2342.47|2330.97|2343.89|2332.39|2343.89|2332.39|2342.47|2330.97|33
1735301010000|2024-12-27 12:03:30|2344.04|2332.54|2344.74|2333.24|2344.74|2333.24|2343.82|2332.32|28
1735301020000|2024-12-27 12:03:40|2345.01|2333.51|2343.68|2332.18|2346.05|2334.55|2343.68|2332.18|29
1735301030000|2024-12-27 12:03:50|2343.54|2332.04|2343.13|2331.63|2343.54|2332.04|2342.89|2331.39|27
1735301040000|2024-12-27 12:04:00|2343.02|2331.52|2341.91|2330.41|2343.24|2331.74|2341.45|2329.95|32
1735301050000|2024-12-27 12:04:10|2341.92|2330.42|2340.87|2329.37|2341.92|2330.42|2340.87|2329.37|28
1735301060000|2024-12-27 12:04:20|2340.99|2329.49|2341.26|2329.76|2341.43|2329.93|2340.6|2329.1|20
1735301070000|2024-12-27 12:04:30|2341.25|2329.75|2340.95|2329.45|2341.25|2329.75|2340.33|2328.83|23
1735301080000|2024-12-27 12:04:40|2341.41|2329.91|2341.24|2329.74|2342.02|2330.52|2341.08|2329.58|28
1735301090000|2024-12-27 12:04:50|2341.12|2329.62|2339.9|2328.4|2341.12|2329.62|2339.78|2328.28|29
1735301100000|2024-12-27 12:05:00|2339.84|2328.34|2339.77|2328.27|2340.23|2328.73|2339.74|2328.24|26
1735301110000|2024-12-27 12:05:10|2339.64|2328.14|2340.22|2328.72|2340.4|2328.9|2339.13|2327.63|20
1735301120000|2024-12-27 12:05:20|2340.28|2328.78|2339.37|2327.87|2340.33|2328.83|2339.37|2327.87|16
1735301130000|2024-12-27 12:05:30|2339.34|2327.84|2339.35|2327.85|2339.83|2328.33|2339.26|2327.76|21
1735301140000|2024-12-27 12:05:40|2339.31|2327.81|2339.13|2327.63|2339.31|2327.81|2339.13|2327.63|5
1735301150000|2024-12-27 12:05:50|2339.3|2327.8|2339.27|2327.77|2339.34|2327.84|2339.27|2327.77|7
1735301160000|2024-12-27 12:06:00|2339.28|2327.78|2340.74|2329.24|2340.8|2329.3|2339.27|2327.77|31
1735301170000|2024-12-27 12:06:10|2340.69|2329.19|2342.16|2330.66|2343.49|2331.99|2340.69|2329.19|31
1735301180000|2024-12-27 12:06:20|2341.93|2330.43|2340.73|2329.23|2342.16|2330.66|2340.45|2328.95|27
1735301190000|2024-12-27 12:06:30|2340.97|2329.47|2341.78|2330.28|2342.11|2330.61|2340.97|2329.47|18
1735301200000|2024-12-27 12:06:40|2341.6|2330.1|2341.2|2329.7|2341.69|2330.19|2341.2|2329.7|18
1735301210000|2024-12-27 12:06:50|2340.89|2329.39|2342.32|2330.82|2342.32|2330.82|2340.77|2329.27|15
1735301220000|2024-12-27 12:07:00|2342.26|2330.76|2341.46|2329.96|2343.4|2331.9|2340.8|2329.3|31
1735301230000|2024-12-27 12:07:10|2341.48|2329.98|2342.06|2330.56|2342.42|2330.92|2341.48|2329.98|33
1735301240000|2024-12-27 12:07:20|2342|2330.5|2341.26|2329.76|2342|2330.5|2341.16|2329.66|27
1735301250000|2024-12-27 12:07:30|2341.24|2329.74|2341.25|2329.75|2341.86|2330.36|2341.14|2329.64|16
1735301260000|2024-12-27 12:07:40|2341.24|2329.74|2341.83|2330.33|2342.02|2330.52|2341|2329.5|14
1735301270000|2024-12-27 12:07:50|2341.82|2330.32|2341.79|2330.29|2342.45|2330.95|2341.74|2330.24|27
1735301280000|2024-12-27 12:08:00|2341.67|2330.17|2345.34|2333.84|2345.35|2333.85|2341.12|2329.62|28
1735301290000|2024-12-27 12:08:10|2345.82|2334.32|2346.35|2334.85|2346.35|2334.85|2345.24|2333.74|32
1735301300000|2024-12-27 12:08:20|2346.73|2335.23|2345.24|2333.74|2346.74|2335.24|2345.11|2333.61|30
1735301310000|2024-12-27 12:08:30|2345.23|2333.73|2344.5|2333|2345.41|2333.91|2344.3|2332.8|30
1735301320000|2024-12-27 12:08:40|2344.38|2332.88|2342.29|2330.79|2344.44|2332.94|2342.1|2330.6|31
1735301330000|2024-12-27 12:08:50|2342.35|2330.85|2342.54|2331.04|2342.87|2331.37|2342.15|2330.65|23
1735301340000|2024-12-27 12:09:00|2342.57|2331.07|2343.19|2331.69|2343.87|2332.37|2342.36|2330.86|28
1735301350000|2024-12-27 12:09:10|2343.15|2331.65|2341.02|2329.52|2343.15|2331.65|2341.02|2329.52|32
1735301360000|2024-12-27 12:09:20|2341.05|2329.55|2342.17|2330.67|2342.18|2330.68|2340.83|2329.33|16
1735301370000|2024-12-27 12:09:30|2342.12|2330.62|2343.74|2332.24|2343.88|2332.38|2342.01|2330.51|26
1735301380000|2024-12-27 12:09:40|2343.62|2332.12|2342.71|2331.21|2343.62|2332.12|2342.39|2330.89|23
1735301390000|2024-12-27 12:09:50|2342.82|2331.32|2343.5|2332|2343.53|2332.03|2342.71|2331.21|21
1735301400000|2024-12-27 12:10:00|2343.46|2331.96|2344.05|2332.55|2344.27|2332.77|2343.44|2331.94|26
1735301410000|2024-12-27 12:10:10|2344.13|2332.63|2344.09|2332.59|2344.13|2332.63|2343.17|2331.67|22
1735301420000|2024-12-27 12:10:20|2344.11|2332.61|2344.53|2333.03|2344.85|2333.35|2344.04|2332.54|31
1735301430000|2024-12-27 12:10:30|2344.47|2332.97|2343.92|2332.42|2344.47|2332.97|2343.77|2332.27|21
1735301440000|2024-12-27 12:10:40|2343.8|2332.3|2350.12|2338.62|2350.7|2339.2|2343.38|2331.88|26
1735301450000|2024-12-27 12:10:50|2350.17|2338.67|2349.96|2338.46|2350.51|2339.01|2349.64|2338.14|25
1735301460000|2024-12-27 12:11:00|2350|2338.5|2348.44|2336.94|2350.05|2338.55|2347.92|2336.42|24
1735301470000|2024-12-27 12:11:10|2348.5|2337|2348.99|2337.49|2349.64|2338.14|2348.47|2336.97|30
1735301480000|2024-12-27 12:11:20|2348.68|2337.18|2348.83|2337.33|2350.03|2338.53|2348.66|2337.16|29
1735301490000|2024-12-27 12:11:30|2348.8|2337.3|2348.97|2337.47|2349.34|2337.84|2348.68|2337.18|25
1735301500000|2024-12-27 12:11:40|2348.96|2337.46|2347.75|2336.25|2348.97|2337.47|2347.66|2336.16|22
1735301510000|2024-12-27 12:11:50|2347.68|2336.18|2347.43|2335.93|2347.68|2336.18|2347.26|2335.76|32
1735301520000|2024-12-27 12:12:00|2347.4|2335.9|2346.34|2334.84|2347.43|2335.93|2346.07|2334.57|32
1735301530000|2024-12-27 12:12:10|2346.02|2334.52|2345.71|2334.21|2346.54|2335.04|2345.68|2334.18|28
1735301540000|2024-12-27 12:12:20|2345.7|2334.2|2345.41|2333.91|2345.78|2334.28|2345.36|2333.86|29
1735301550000|2024-12-27 12:12:30|2345.31|2333.81|2345.08|2333.58|2345.76|2334.26|2344.79|2333.29|28
1735301560000|2024-12-27 12:12:40|2345.09|2333.59|2345.76|2334.26|2345.76|2334.26|2344.94|2333.44|11
1735301570000|2024-12-27 12:12:50|2345.78|2334.28|2345.41|2333.91|2345.78|2334.28|2345.41|2333.91|19
1735301580000|2024-12-27 12:13:00|2345.28|2333.78|2343.72|2332.22|2345.28|2333.78|2343.59|2332.09|34
1735301590000|2024-12-27 12:13:10|2343.64|2332.14|2342.71|2331.21|2343.79|2332.29|2342.71|2331.21|35
1735301600000|2024-12-27 12:13:20|2342.65|2331.15|2341.35|2329.85|2342.72|2331.22|2341.35|2329.85|19
1735301610000|2024-12-27 12:13:30|2341.44|2329.94|2340.95|2329.45|2341.44|2329.94|2340.88|2329.38|25
1735301620000|2024-12-27 12:13:40|2340.98|2329.48|2343.1|2331.6|2343.2|2331.7|2340.98|2329.48|30
1735301630000|2024-12-27 12:13:50|2343.11|2331.61|2343.52|2332.02|2343.83|2332.33|2343.11|2331.61|25
1735301640000|2024-12-27 12:14:00|2343.7|2332.2|2343.94|2332.44|2343.97|2332.47|2343.47|2331.97|34
1735301650000|2024-12-27 12:14:10|2344.09|2332.59|2343.08|2331.58|2344.65|2333.15|2342.92|2331.42|33
1735301660000|2024-12-27 12:14:20|2343.06|2331.56|2344.61|2333.11|2345.16|2333.66|2342.93|2331.43|30
1735301670000|2024-12-27 12:14:30|2344.49|2332.99|2343.52|2332.02|2344.66|2333.16|2343.52|2332.02|27
1735301680000|2024-12-27 12:14:40|2343.46|2331.96|2345.57|2334.07|2345.64|2334.14|2343.37|2331.87|25
1735301690000|2024-12-27 12:14:50|2345.55|2334.05|2345.42|2333.92|2345.62|2334.12|2345.16|2333.66|24
1735301700000|2024-12-27 12:15:00|2345.48|2333.98|2345.26|2333.76|2346.79|2335.29|2345.26|2333.76|30
1735301710000|2024-12-27 12:15:10|2345.38|2333.88|2344.68|2333.18|2345.72|2334.22|2344.6|2333.1|24
1735301720000|2024-12-27 12:15:20|2344.71|2333.21|2344.2|2332.7|2344.72|2333.22|2344.2|2332.7|20
1735301730000|2024-12-27 12:15:30|2344.25|2332.75|2342.72|2331.22|2344.44|2332.94|2342.72|2331.22|27
1735301740000|2024-12-27 12:15:40|2342.73|2331.23|2343.42|2331.92|2343.73|2332.23|2342.68|2331.18|30
1735301750000|2024-12-27 12:15:50|2343.41|2331.91|2342.91|2331.41|2343.56|2332.06|2342.78|2331.28|28
1735301760000|2024-12-27 12:16:00|2343.02|2331.52|2340.58|2329.08|2343.02|2331.52|2340.58|2329.08|24
1735301770000|2024-12-27 12:16:10|2340.42|2328.92|2340.35|2328.85|2341.03|2329.53|2339.86|2328.36|24
1735301780000|2024-12-27 12:16:20|2340.3|2328.8|2340.34|2328.84|2340.34|2328.84|2339.13|2327.63|15
1735301790000|2024-12-27 12:16:30|2340.57|2329.07|2341.58|2330.08|2342.26|2330.76|2340.02|2328.52|35
1735301800000|2024-12-27 12:16:40|2341.78|2330.28|2342.44|2330.94|2342.47|2330.97|2341.62|2330.12|29
1735301810000|2024-12-27 12:16:50|2342.56|2331.06|2342.55|2331.05|2343.41|2331.91|2342.44|2330.94|20
1735301820000|2024-12-27 12:17:00|2342.53|2331.03|2343.36|2331.86|2344.24|2332.74|2342.46|2330.96|33
1735301830000|2024-12-27 12:17:10|2343.19|2331.69|2342.47|2330.97|2343.19|2331.69|2341|2329.5|23
1735301840000|2024-12-27 12:17:20|2342.5|2331|2343.13|2331.63|2343.18|2331.68|2342.47|2330.97|20
1735301850000|2024-12-27 12:17:30|2343.18|2331.68|2345.02|2333.52|2345.24|2333.74|2342.98|2331.48|33
1735301860000|2024-12-27 12:17:40|2344.73|2333.23|2345.18|2333.68|2346.4|2334.9|2344.73|2333.23|22
1735301870000|2024-12-27 12:17:50|2345.17|2333.67|2343.24|2331.74|2345.38|2333.88|2343.23|2331.73|27
1735301880000|2024-12-27 12:18:00|2343.27|2331.77|2341.52|2330.02|2343.61|2332.11|2341.51|2330.01|25
1735301890000|2024-12-27 12:18:10|2341.48|2329.98|2339.98|2328.48|2341.48|2329.98|2339.98|2328.48|26
1735301900000|2024-12-27 12:18:20|2339.86|2328.36|2339.76|2328.26|2340.63|2329.13|2339.24|2327.74|22
1735301910000|2024-12-27 12:18:30|2339.9|2328.4|2339.63|2328.13|2339.9|2328.4|2339.49|2327.99|19
1735301920000|2024-12-27 12:18:40|2339.64|2328.14|2339.43|2327.93|2339.66|2328.16|2339.13|2327.63|24
1735301930000|2024-12-27 12:18:50|2339.31|2327.81|2339.13|2327.63|2339.39|2327.89|2339.13|2327.63|17
1735301960000|2024-12-27 12:19:20|2339.26|2327.76|2339.26|2327.76|2340.22|2328.72|2339.23|2327.73|15
1735301970000|2024-12-27 12:19:30|2339.32|2327.82|2339.85|2328.35|2339.85|2328.35|2339.14|2327.64|19
1735301980000|2024-12-27 12:19:40|2339.98|2328.48|2340.6|2329.1|2341.24|2329.74|2339.98|2328.48|22
1735301990000|2024-12-27 12:19:50|2340.59|2329.09|2339.59|2328.09|2340.59|2329.09|2339.37|2327.87|28
1735302000000|2024-12-27 12:20:00|2340.07|2328.57|2339.91|2328.41|2340.07|2328.57|2339.72|2328.22|32
1735302010000|2024-12-27 12:20:10|2339.84|2328.34|2339.13|2327.63|2339.97|2328.47|2339.13|2327.63|18
1735302020000|2024-12-27 12:20:20|2338.36|2326.86|2338.34|2326.84|2338.44|2326.94|2337.72|2326.22|21
1735302030000|2024-12-27 12:20:30|2338.46|2326.96|2338.48|2326.98|2338.48|2326.98|2338.34|2326.84|11
1735302040000|2024-12-27 12:20:40|2338.46|2326.96|2338.38|2326.88|2338.61|2327.11|2338.26|2326.76|23
1735302050000|2024-12-27 12:20:50|2338.29|2326.79|2337.85|2326.35|2338.32|2326.82|2337.66|2326.16|27
1735302060000|2024-12-27 12:21:00|2338.8|2327.3|2340.22|2328.72|2340.42|2328.92|2337.99|2326.49|29
1735302070000|2024-12-27 12:21:10|2340.2|2328.7|2340.11|2328.61|2340.56|2329.06|2339.95|2328.45|26
1735302080000|2024-12-27 12:21:20|2340.09|2328.59|2342.28|2330.78|2342.28|2330.78|2340.09|2328.59|21
1735302090000|2024-12-27 12:21:30|2342.76|2331.26|2342.59|2331.09|2343.78|2332.28|2342.49|2330.99|25
1735302100000|2024-12-27 12:21:40|2342.55|2331.05|2343.52|2332.02|2343.95|2332.45|2342.55|2331.05|27
1735302110000|2024-12-27 12:21:50|2343.6|2332.1|2343.6|2332.1|2343.63|2332.13|2343.47|2331.97|9
1735302120000|2024-12-27 12:22:00|2344.02|2332.52|2341.3|2329.8|2345.08|2333.58|2340.98|2329.48|29
1735302130000|2024-12-27 12:22:10|2341.36|2329.86|2340.34|2328.84|2341.36|2329.86|2340.2|2328.7|28
1735302140000|2024-12-27 12:22:20|2340.76|2329.26|2340.72|2329.22|2341.21|2329.71|2340.6|2329.1|26
1735302150000|2024-12-27 12:22:30|2340.62|2329.12|2340.57|2329.07|2341.29|2329.79|2340.35|2328.85|28
1735302160000|2024-12-27 12:22:40|2340.58|2329.08|2340.06|2328.56|2341.14|2329.64|2340.03|2328.53|26
1735302170000|2024-12-27 12:22:50|2340.05|2328.55|2339.95|2328.45|2340.05|2328.55|2339.74|2328.24|22
1735302180000|2024-12-27 12:23:00|2339.93|2328.43|2339.38|2327.88|2339.96|2328.46|2339.38|2327.88|23
1735302190000|2024-12-27 12:23:10|2339.35|2327.85|2339.48|2327.98|2339.71|2328.21|2339.18|2327.68|30
1735302200000|2024-12-27 12:23:20|2339.26|2327.76|2339.55|2328.05|2339.58|2328.08|2339.26|2327.76|26
1735302210000|2024-12-27 12:23:30|2339.3|2327.8|2340.02|2328.52|2340.02|2328.52|2339.3|2327.8|28
1735302220000|2024-12-27 12:23:40|2339.9|2328.4|2340.01|2328.51|2340.03|2328.53|2339.6|2328.1|25
1735302230000|2024-12-27 12:23:50|2340|2328.5|2339.89|2328.39|2340|2328.5|2339.69|2328.19|22
1735302240000|2024-12-27 12:24:00|2339.86|2328.36|2338.76|2327.26|2340|2328.5|2338.76|2327.26|23
1735302250000|2024-12-27 12:24:10|2338.72|2327.22|2339.77|2328.27|2339.89|2328.39|2338.72|2327.22|10
1735302260000|2024-12-27 12:24:20|2339.76|2328.26|2339.12|2327.62|2340.09|2328.59|2339.12|2327.62|22
1735302270000|2024-12-27 12:24:30|2339.15|2327.65|2340.21|2328.71|2340.42|2328.92|2339.15|2327.65|21
1735302280000|2024-12-27 12:24:40|2340.26|2328.76|2340.31|2328.81|2340.61|2329.11|2339.63|2328.13|32
1735302290000|2024-12-27 12:24:50|2340.27|2328.77|2340.62|2329.12|2340.85|2329.35|2340.21|2328.71|27
1735302300000|2024-12-27 12:25:00|2340.6|2329.1|2340.25|2328.75|2340.68|2329.18|2339.73|2328.23|24
1735302310000|2024-12-27 12:25:10|2340.11|2328.61|2340.43|2328.93|2340.7|2329.2|2340.11|2328.61|22
1735302320000|2024-12-27 12:25:20|2340.46|2328.96|2340.47|2328.97|2340.6|2329.1|2340.31|2328.81|27
1735302330000|2024-12-27 12:25:30|2340.46|2328.96|2340.43|2328.93|2340.47|2328.97|2339.74|2328.24|19
1735302340000|2024-12-27 12:25:40|2339.86|2328.36|2338.11|2326.61|2339.86|2328.36|2338.02|2326.52|24
1735302350000|2024-12-27 12:25:50|2338.04|2326.54|2337.67|2326.17|2338.13|2326.63|2337.58|2326.08|29
1735302360000|2024-12-27 12:26:00|2337.66|2326.16|2338.56|2327.06|2338.66|2327.16|2337.66|2326.16|29
1735302370000|2024-12-27 12:26:10|2338.58|2327.08|2336.86|2325.36|2338.64|2327.14|2336.86|2325.36|28
1735302380000|2024-12-27 12:26:20|2336.91|2325.41|2336.86|2325.36|2336.91|2325.41|2336.86|2325.36|14
1735302390000|2024-12-27 12:26:30|2336.96|2325.46|2338.29|2326.79|2338.81|2327.31|2336.96|2325.46|25
1735302400000|2024-12-27 12:26:40|2338.46|2326.96|2338.96|2327.46|2339.34|2327.84|2338.22|2326.72|22
1735302410000|2024-12-27 12:26:50|2338.94|2327.44|2338.63|2327.13|2338.95|2327.45|2338.39|2326.89|23
1735302420000|2024-12-27 12:27:00|2338.56|2327.06|2337.66|2326.16|2338.61|2327.11|2337.66|2326.16|24
1735302430000|2024-12-27 12:27:10|2337.24|2325.74|2336.27|2324.77|2337.24|2325.74|2336.01|2324.51|27
1735302440000|2024-12-27 12:27:20|2336.26|2324.76|2334.91|2323.41|2336.45|2324.95|2334.86|2323.36|21
1735302450000|2024-12-27 12:27:30|2334.87|2323.37|2334.79|2323.29|2334.94|2323.44|2334.36|2322.86|29
1735302460000|2024-12-27 12:27:40|2334.88|2323.38|2334.88|2323.38|2334.9|2323.4|2334.55|2323.05|19
1735302470000|2024-12-27 12:27:50|2334.76|2323.26|2333.38|2321.88|2334.79|2323.29|2333.27|2321.77|28
1735302480000|2024-12-27 12:28:00|2333.36|2321.86|2332.22|2320.72|2333.36|2321.86|2332.22|2320.72|34
1735302490000|2024-12-27 12:28:10|2332.29|2320.79|2332.85|2321.35|2332.85|2321.35|2332.29|2320.79|25
1735302500000|2024-12-27 12:28:20|2332.93|2321.43|2333.63|2322.13|2333.84|2322.34|2332.93|2321.43|36
1735302510000|2024-12-27 12:28:30|2333.62|2322.12|2333.35|2321.85|2333.75|2322.25|2333.35|2321.85|18
1735302520000|2024-12-27 12:28:40|2333.34|2321.84|2334.41|2322.91|2334.41|2322.91|2332.84|2321.34|25
1735302530000|2024-12-27 12:28:50|2334.94|2323.44|2334.98|2323.48|2335.05|2323.55|2334.59|2323.09|28
1735302540000|2024-12-27 12:29:00|2335.1|2323.6|2334.94|2323.44|2335.97|2324.47|2334.86|2323.36|27
1735302550000|2024-12-27 12:29:10|2334.81|2323.31|2335.28|2323.78|2335.91|2324.41|2334.53|2323.03|31
1735302560000|2024-12-27 12:29:20|2335.36|2323.86|2335.66|2324.16|2335.76|2324.26|2334.74|2323.24|25
1735302570000|2024-12-27 12:29:30|2335.71|2324.21|2334.51|2323.01|2335.71|2324.21|2334.51|2323.01|25
1735302580000|2024-12-27 12:29:40|2334.47|2322.97|2332.94|2321.44|2334.59|2323.09|2332.73|2321.23|30
1735302590000|2024-12-27 12:29:50|2332.97|2321.47|2333.26|2321.76|2333.45|2321.95|2332.79|2321.29|18
1735302600000|2024-12-27 12:30:00|2333.37|2321.87|2333.73|2322.23|2333.88|2322.38|2333.37|2321.87|22
1735302610000|2024-12-27 12:30:10|2333.82|2322.32|2334.42|2322.92|2334.49|2322.99|2333.05|2321.55|20
1735302620000|2024-12-27 12:30:20|2334.31|2322.81|2334.69|2323.19|2334.89|2323.39|2334.31|2322.81|25
1735302630000|2024-12-27 12:30:30|2334.12|2322.62|2333.33|2321.83|2334.12|2322.62|2333|2321.5|27
1735302640000|2024-12-27 12:30:40|2333.45|2321.95|2332.75|2321.25|2333.62|2322.12|2332.75|2321.25|22
1735302650000|2024-12-27 12:30:50|2332.32|2320.82|2331.84|2320.34|2332.32|2320.82|2330.94|2319.44|22
1735302660000|2024-12-27 12:31:00|2332.27|2320.77|2333.5|2322|2333.75|2322.25|2332.27|2320.77|19
1735302670000|2024-12-27 12:31:10|2333.53|2322.03|2333.38|2321.88|2334.43|2322.93|2333.38|2321.88|24
1735302680000|2024-12-27 12:31:20|2333.33|2321.83|2332.28|2320.78|2333.33|2321.83|2331.56|2320.06|25
1735302690000|2024-12-27 12:31:30|2332.08|2320.58|2333.09|2321.59|2333.16|2321.66|2332.03|2320.53|28
1735302700000|2024-12-27 12:31:40|2333.1|2321.6|2334.91|2323.41|2334.91|2323.41|2333.1|2321.6|27
1735302710000|2024-12-27 12:31:50|2335.16|2323.66|2334.52|2323.02|2335.88|2324.38|2334.52|2323.02|27
1735302720000|2024-12-27 12:32:00|2334.45|2322.95|2337.45|2325.95|2337.45|2325.95|2334.39|2322.89|37
1735302730000|2024-12-27 12:32:10|2337.33|2325.83|2338.99|2327.49|2339.03|2327.53|2336.89|2325.39|24
1735302740000|2024-12-27 12:32:20|2339.02|2327.52|2339.9|2328.4|2339.9|2328.4|2338.5|2327|28
1735302750000|2024-12-27 12:32:30|2340.2|2328.7|2341.45|2329.95|2341.5|2330|2339.69|2328.19|23
1735302760000|2024-12-27 12:32:40|2341.16|2329.66|2343.43|2331.93|2343.43|2331.93|2341.16|2329.66|19
1735302770000|2024-12-27 12:32:50|2344.43|2332.93|2344.47|2332.97|2344.63|2333.13|2344.43|2332.93|11
1735302780000|2024-12-27 12:33:00|2344.56|2333.06|2342.19|2330.69|2344.63|2333.13|2341.7|2330.2|33
1735302790000|2024-12-27 12:33:10|2342.07|2330.57|2344.14|2332.64|2344.18|2332.68|2341.55|2330.05|30
1735302800000|2024-12-27 12:33:20|2344.19|2332.69|2345.76|2334.26|2345.9|2334.4|2344.07|2332.57|22
1735302810000|2024-12-27 12:33:30|2345.61|2334.11|2344.22|2332.72|2346.17|2334.67|2344.22|2332.72|26
1735302820000|2024-12-27 12:33:40|2344.16|2332.66|2343.88|2332.38|2344.16|2332.66|2341.91|2330.41|21
1735302830000|2024-12-27 12:33:50|2343.9|2332.4|2344.32|2332.82|2344.82|2333.32|2343.84|2332.34|30
1735302840000|2024-12-27 12:34:00|2344.25|2332.75|2342.96|2331.46|2344.32|2332.82|2342.25|2330.75|28
1735302850000|2024-12-27 12:34:10|2342.99|2331.49|2340.49|2328.99|2343.35|2331.85|2340.49|2328.99|24
1735302860000|2024-12-27 12:34:20|2340.53|2329.03|2342.13|2330.63|2342.29|2330.79|2340.53|2329.03|30
1735302870000|2024-12-27 12:34:30|2342.08|2330.58|2342.55|2331.05|2342.68|2331.18|2341.64|2330.14|20
1735302880000|2024-12-27 12:34:40|2342.57|2331.07|2341.82|2330.32|2342.7|2331.2|2341.18|2329.68|28
1735302890000|2024-12-27 12:34:50|2342.37|2330.87|2341.86|2330.36|2342.4|2330.9|2341.67|2330.17|18
1735302900000|2024-12-27 12:35:00|2341.91|2330.41|2341.6|2330.1|2342.07|2330.57|2341.6|2330.1|27
1735302910000|2024-12-27 12:35:10|2341.61|2330.11|2342.87|2331.37|2343.56|2332.06|2341.6|2330.1|34
1735302920000|2024-12-27 12:35:20|2343.04|2331.54|2342.65|2331.15|2343.49|2331.99|2341.65|2330.15|27
1735302930000|2024-12-27 12:35:30|2343.24|2331.74|2343.7|2332.2|2343.76|2332.26|2343.03|2331.53|21
1735302940000|2024-12-27 12:35:40|2343.71|2332.21|2344.26|2332.76|2344.57|2333.07|2343.7|2332.2|25
1735302950000|2024-12-27 12:35:50|2344.25|2332.75|2344.59|2333.09|2345.74|2334.24|2344.25|2332.75|30
1735302960000|2024-12-27 12:36:00|2344.57|2333.07|2342.47|2330.97|2344.6|2333.1|2342.47|2330.97|28
1735302970000|2024-12-27 12:36:10|2342.63|2331.13|2341.19|2329.69|2342.73|2331.23|2339.97|2328.47|34
1735302980000|2024-12-27 12:36:20|2341.27|2329.77|2341.65|2330.15|2341.8|2330.3|2341.07|2329.57|27
1735302990000|2024-12-27 12:36:30|2341.79|2330.29|2341.37|2329.87|2341.89|2330.39|2341.36|2329.86|31
1735303000000|2024-12-27 12:36:40|2341.6|2330.1|2340.85|2329.35|2341.6|2330.1|2340.52|2329.02|23
1735303010000|2024-12-27 12:36:50|2340.89|2329.39|2340.56|2329.06|2341.36|2329.86|2340.53|2329.03|32
1735303020000|2024-12-27 12:37:00|2340.55|2329.05|2340.68|2329.18|2341.02|2329.52|2340.22|2328.72|24
1735303030000|2024-12-27 12:37:10|2340.63|2329.13|2340.13|2328.63|2340.7|2329.2|2340.13|2328.63|18
1735303040000|2024-12-27 12:37:20|2340.02|2328.52|2340.74|2329.24|2340.87|2329.37|2340.02|2328.52|28
1735303050000|2024-12-27 12:37:30|2340.8|2329.3|2340.52|2329.02|2340.84|2329.34|2339.94|2328.44|21
1735303060000|2024-12-27 12:37:40|2340.69|2329.19|2340.88|2329.38|2341.88|2330.38|2340.52|2329.02|26
1735303070000|2024-12-27 12:37:50|2340.85|2329.35|2340.69|2329.19|2340.85|2329.35|2340.62|2329.12|24
1735303080000|2024-12-27 12:38:00|2340.73|2329.23|2341.64|2330.14|2341.64|2330.14|2340.72|2329.22|21
1735303090000|2024-12-27 12:38:10|2341.67|2330.17|2341.39|2329.89|2341.71|2330.21|2341.29|2329.79|28
1735303100000|2024-12-27 12:38:20|2341.42|2329.92|2341.14|2329.64|2341.66|2330.16|2341.14|2329.64|29
1735303110000|2024-12-27 12:38:30|2341.26|2329.76|2341.64|2330.14|2341.88|2330.38|2340.45|2328.95|26
1735303120000|2024-12-27 12:38:40|2341.63|2330.13|2341.57|2330.07|2341.74|2330.24|2341.57|2330.07|17
1735303130000|2024-12-27 12:38:50|2341.62|2330.12|2341.83|2330.33|2342.09|2330.59|2341.62|2330.12|24
1735303140000|2024-12-27 12:39:00|2341.85|2330.35|2341.92|2330.42|2341.99|2330.49|2341.7|2330.2|16
1735303150000|2024-12-27 12:39:10|2341.82|2330.32|2341.18|2329.68|2341.95|2330.45|2341.09|2329.59|28
1735303160000|2024-12-27 12:39:20|2341.13|2329.63|2340.82|2329.32|2342.08|2330.58|2340.77|2329.27|22
1735303170000|2024-12-27 12:39:30|2340.78|2329.28|2340.98|2329.48|2341.25|2329.75|2340.57|2329.07|19
1735303180000|2024-12-27 12:39:40|2340.94|2329.44|2341.18|2329.68|2341.18|2329.68|2340.79|2329.29|27
1735303190000|2024-12-27 12:39:50|2341.17|2329.67|2341.63|2330.13|2341.71|2330.21|2341.17|2329.67|12
1735303200000|2024-12-27 12:40:00|2341.65|2330.15|2342.63|2331.13|2342.91|2331.41|2341.04|2329.54|16
1735303210000|2024-12-27 12:40:10|2342.28|2330.78|2341.84|2330.34|2342.28|2330.78|2340.64|2329.14|23
1735303220000|2024-12-27 12:40:20|2341.77|2330.27|2343.09|2331.59|2343.45|2331.95|2341.73|2330.23|21
1735303230000|2024-12-27 12:40:30|2343.27|2331.77|2341.49|2329.99|2343.97|2332.47|2341.39|2329.89|21
1735303240000|2024-12-27 12:40:40|2341.57|2330.07|2340.31|2328.81|2342.28|2330.78|2340.31|2328.81|24
1735303250000|2024-12-27 12:40:50|2340.52|2329.02|2339.66|2328.16|2340.52|2329.02|2339.66|2328.16|17
1735303260000|2024-12-27 12:41:00|2339.56|2328.06|2338.8|2327.3|2340.25|2328.75|2338.8|2327.3|29
1735303270000|2024-12-27 12:41:10|2338.92|2327.42|2338.65|2327.15|2339.15|2327.65|2338.65|2327.15|23
1735303280000|2024-12-27 12:41:20|2338.69|2327.19|2337.62|2326.12|2338.71|2327.21|2336.4|2324.9|23
1735303290000|2024-12-27 12:41:30|2337.63|2326.13|2336.28|2324.78|2337.65|2326.15|2336.24|2324.74|22
1735303300000|2024-12-27 12:41:40|2336.04|2324.54|2335.54|2324.04|2336.04|2324.54|2335.43|2323.93|20
1735303310000|2024-12-27 12:41:50|2335.47|2323.97|2337.9|2326.4|2337.91|2326.41|2335.47|2323.97|23
1735303320000|2024-12-27 12:42:00|2337.91|2326.41|2337.95|2326.45|2338.67|2327.17|2337.86|2326.36|18
1735303330000|2024-12-27 12:42:10|2337.89|2326.39|2337.01|2325.51|2337.95|2326.45|2337.01|2325.51|25
1735303340000|2024-12-27 12:42:20|2337.02|2325.52|2336.84|2325.34|2338.18|2326.68|2336.84|2325.34|28
1735303350000|2024-12-27 12:42:30|2336.36|2324.86|2336.69|2325.19|2336.98|2325.48|2335.78|2324.28|29
1735303360000|2024-12-27 12:42:40|2336.73|2325.23|2337.04|2325.54|2337.17|2325.67|2336.52|2325.02|28
1735303370000|2024-12-27 12:42:50|2337.08|2325.58|2337.55|2326.05|2337.8|2326.3|2337.08|2325.58|25
1735303380000|2024-12-27 12:43:00|2337.54|2326.04|2337.7|2326.2|2337.76|2326.26|2337.52|2326.02|27
1735303390000|2024-12-27 12:43:10|2337.75|2326.25|2337.62|2326.12|2337.83|2326.33|2337.54|2326.04|26
1735303400000|2024-12-27 12:43:20|2337.73|2326.23|2337.63|2326.13|2337.78|2326.28|2337.43|2325.93|26
1735303410000|2024-12-27 12:43:30|2337.58|2326.08|2337.52|2326.02|2337.79|2326.29|2337.52|2326.02|25
1735303420000|2024-12-27 12:43:40|2337.53|2326.03|2337.4|2325.9|2337.77|2326.27|2337.4|2325.9|17
1735303430000|2024-12-27 12:43:50|2337.37|2325.87|2336.64|2325.14|2337.37|2325.87|2336.59|2325.09|26
1735303440000|2024-12-27 12:44:00|2336.66|2325.16|2337.52|2326.02|2337.77|2326.27|2336.66|2325.16|26
1735303450000|2024-12-27 12:44:10|2337.46|2325.96|2337.43|2325.93|2337.96|2326.46|2337.43|2325.93|24
1735303460000|2024-12-27 12:44:20|2337.44|2325.94|2336.9|2325.4|2337.55|2326.05|2336.57|2325.07|21
1735303470000|2024-12-27 12:44:30|2336.86|2325.36|2336.47|2324.97|2336.9|2325.4|2336.47|2324.97|23
1735303480000|2024-12-27 12:44:40|2336.59|2325.09|2336.51|2325.01|2336.68|2325.18|2336.46|2324.96|30
1735303490000|2024-12-27 12:44:50|2336.56|2325.06|2337.48|2325.98|2337.67|2326.17|2336.3|2324.8|28
1735303500000|2024-12-27 12:45:00|2337.49|2325.99|2336.4|2324.9|2337.55|2326.05|2336.4|2324.9|21
1735303510000|2024-12-27 12:45:10|2336.46|2324.96|2336.05|2324.55|2336.88|2325.38|2335.57|2324.07|22
1735303520000|2024-12-27 12:45:20|2336.04|2324.54|2336.23|2324.73|2336.33|2324.83|2335.53|2324.03|25
1735303530000|2024-12-27 12:45:30|2336.19|2324.69|2336.19|2324.69|2336.19|2324.69|2336.07|2324.57|21
1735303540000|2024-12-27 12:45:40|2336.23|2324.73|2336.23|2324.73|2336.23|2324.73|2336.23|2324.73|1
1735303550000|2024-12-27 12:45:50|2336.19|2324.69|2336.23|2324.73|2336.23|2324.73|2336.19|2324.69|2
1735303560000|2024-12-27 12:46:00|2336.19|2324.69|2336.23|2324.73|2336.23|2324.73|2336.12|2324.62|4
1735303600000|2024-12-27 12:46:40|2336.16|2324.66|2336.23|2324.73|2336.23|2324.73|2336.16|2324.66|2
1735303610000|2024-12-27 12:46:50|2336.02|2324.52|2336.16|2324.66|2336.19|2324.69|2335.94|2324.44|29
1735303620000|2024-12-27 12:47:00|2335.96|2324.46|2336.23|2324.73|2336.23|2324.73|2335.96|2324.46|5
1735303630000|2024-12-27 12:47:10|2337.35|2325.85|2338.19|2326.69|2338.39|2326.89|2337.35|2325.85|17
1735303640000|2024-12-27 12:47:20|2338.15|2326.65|2338.69|2327.19|2338.75|2327.25|2337.37|2325.87|29
1735303650000|2024-12-27 12:47:30|2338.6|2327.1|2338.63|2327.13|2338.63|2327.13|2337.96|2326.46|24
1735303660000|2024-12-27 12:47:40|2338.71|2327.21|2338.42|2326.92|2338.99|2327.49|2338.42|2326.92|25
1735303670000|2024-12-27 12:47:50|2338.47|2326.97|2338.65|2327.15|2339.1|2327.6|2338.43|2326.93|26
1735303680000|2024-12-27 12:48:00|2338.66|2327.16|2337.35|2325.85|2338.77|2327.27|2337.01|2325.51|24
1735303690000|2024-12-27 12:48:10|2337.41|2325.91|2337.42|2325.92|2337.42|2325.92|2337.26|2325.76|11
1735303700000|2024-12-27 12:48:20|2337.79|2326.29|2342.5|2331|2342.5|2331|2337.79|2326.29|21
1735303710000|2024-12-27 12:48:30|2342.48|2330.98|2340.42|2328.92|2342.5|2331|2340.41|2328.91|22
1735303720000|2024-12-27 12:48:40|2340.47|2328.97|2340.59|2329.09|2340.59|2329.09|2340.12|2328.62|22
1735303730000|2024-12-27 12:48:50|2340.43|2328.93|2340.57|2329.07|2340.59|2329.09|2340.43|2328.93|16
1735303740000|2024-12-27 12:49:00|2340.52|2329.02|2339.43|2327.93|2340.57|2329.07|2338.91|2327.41|34
1735303750000|2024-12-27 12:49:10|2339.38|2327.88|2338.09|2326.59|2339.38|2327.88|2337.69|2326.19|25
1735303760000|2024-12-27 12:49:20|2338.03|2326.53|2337.73|2326.23|2338.52|2327.02|2337.71|2326.21|28
1735303770000|2024-12-27 12:49:30|2337.72|2326.22|2336.06|2324.56|2337.72|2326.22|2336|2324.5|27
1735303780000|2024-12-27 12:49:40|2335.94|2324.44|2335.9|2324.4|2336.01|2324.51|2335.9|2324.4|10
1735303800000|2024-12-27 12:50:00|2336.02|2324.52|2336.17|2324.67|2336.49|2324.99|2336.02|2324.52|17
1735303810000|2024-12-27 12:50:10|2336.11|2324.61|2336.48|2324.98|2336.61|2325.11|2335.97|2324.47|28
1735303820000|2024-12-27 12:50:20|2336.32|2324.82|2336.16|2324.66|2336.37|2324.87|2336|2324.5|24
1735303830000|2024-12-27 12:50:30|2336.18|2324.68|2335.9|2324.4|2336.36|2324.86|2335.9|2324.4|15
1735303840000|2024-12-27 12:50:40|2336.15|2324.65|2336.11|2324.61|2336.15|2324.65|2335.94|2324.44|11
1735303850000|2024-12-27 12:50:50|2336.05|2324.55|2335.9|2324.4|2336.05|2324.55|2335.9|2324.4|23
1735303860000|2024-12-27 12:51:00|2336.74|2325.24|2336.6|2325.1|2336.87|2325.37|2336.6|2325.1|18
1735303870000|2024-12-27 12:51:10|2336.61|2325.11|2336.11|2324.61|2336.94|2325.44|2335.9|2324.4|29
1735303880000|2024-12-27 12:51:20|2336.2|2324.7|2336.03|2324.53|2336.21|2324.71|2335.9|2324.4|28
1735303890000|2024-12-27 12:51:30|2336|2324.5|2336.08|2324.58|2336.22|2324.72|2335.94|2324.44|20
1735303900000|2024-12-27 12:51:40|2336.2|2324.7|2335.9|2324.4|2336.2|2324.7|2335.9|2324.4|18
1735303920000|2024-12-27 12:52:00|2336.04|2324.54|2336.05|2324.55|2336.18|2324.68|2336.02|2324.52|15
1735303930000|2024-12-27 12:52:10|2336.04|2324.54|2335.9|2324.4|2336.08|2324.58|2335.9|2324.4|9
1735304100000|2024-12-27 12:55:00|2335.2|2323.7|2334.57|2323.07|2335.2|2323.7|2334.4|2322.9|3
1735304110000|2024-12-27 12:55:10|2334.63|2323.13|2335.35|2323.85|2335.74|2324.24|2334.49|2322.99|23
1735304120000|2024-12-27 12:55:20|2335.51|2324.01|2334.45|2322.95|2335.51|2324.01|2334.41|2322.91|24
1735304130000|2024-12-27 12:55:30|2334.47|2322.97|2334.34|2322.84|2334.58|2323.08|2334.33|2322.83|19
1735304140000|2024-12-27 12:55:40|2334.38|2322.88|2334.52|2323.02|2334.52|2323.02|2334.31|2322.81|16
1735304150000|2024-12-27 12:55:50|2334.72|2323.22|2334.57|2323.07|2334.92|2323.42|2334.25|2322.75|20
1735304160000|2024-12-27 12:56:00|2334.6|2323.1|2334.29|2322.79|2334.6|2323.1|2333.8|2322.3|31
1735304170000|2024-12-27 12:56:10|2334.33|2322.83|2335.05|2323.55|2335.06|2323.56|2334.08|2322.58|23
1735304180000|2024-12-27 12:56:20|2335.02|2323.52|2334.25|2322.75|2335.04|2323.54|2334.22|2322.72|26
1735304190000|2024-12-27 12:56:30|2334.28|2322.78|2335.19|2323.69|2335.3|2323.8|2334.28|2322.78|22
1735304200000|2024-12-27 12:56:40|2335.25|2323.75|2335.38|2323.88|2335.54|2324.04|2335.04|2323.54|15
1735304210000|2024-12-27 12:56:50|2335.21|2323.71|2335|2323.5|2335.21|2323.71|2334.91|2323.41|16
1735304220000|2024-12-27 12:57:00|2335.04|2323.54|2335.4|2323.9|2335.4|2323.9|2335|2323.5|14
1735304240000|2024-12-27 12:57:20|2335.31|2323.81|2335.4|2323.9|2335.4|2323.9|2335.31|2323.81|2
1735304250000|2024-12-27 12:57:30|2335.31|2323.81|2335.4|2323.9|2335.4|2323.9|2335.31|2323.81|6
1735304270000|2024-12-27 12:57:50|2335.34|2323.84|2335.4|2323.9|2335.4|2323.9|2335.23|2323.73|9
1735304280000|2024-12-27 12:58:00|2335.85|2324.35|2336.03|2324.53|2336.31|2324.81|2335.61|2324.11|25
1735304290000|2024-12-27 12:58:10|2335.98|2324.48|2336.31|2324.81|2336.31|2324.81|2335.98|2324.48|22
1735304360000|2024-12-27 12:59:20|2336.24|2324.74|2336.31|2324.81|2336.31|2324.81|2336.05|2324.55|14
1735304370000|2024-12-27 12:59:30|2336.16|2324.66|2336.31|2324.81|2336.31|2324.81|2336.16|2324.66|9
1735304380000|2024-12-27 12:59:40|2336.08|2324.58|2336.31|2324.81|2336.31|2324.81|2336.03|2324.53|11
1735304400000|2024-12-27 13:00:00|2336.2|2324.7|2336.79|2325.29|2336.79|2325.29|2336.19|2324.69|15
1735304410000|2024-12-27 13:00:10|2336.92|2325.42|2337.29|2325.79|2337.29|2325.79|2336.92|2325.42|4
1735304430000|2024-12-27 13:00:30|2337.35|2325.85|2340.78|2329.28|2340.78|2329.28|2337.35|2325.85|7
1735304440000|2024-12-27 13:00:40|2340.8|2329.3|2340.26|2328.76|2340.8|2329.3|2340.26|2328.76|11
1735304450000|2024-12-27 13:00:50|2340.34|2328.84|2338.47|2326.97|2340.34|2328.84|2338.36|2326.86|31
1735304460000|2024-12-27 13:01:00|2338.27|2326.77|2335.8|2324.3|2338.69|2327.19|2335.8|2324.3|27
1735304470000|2024-12-27 13:01:10|2335.95|2324.45|2336.29|2324.79|2336.45|2324.95|2335.27|2323.77|33
1735304480000|2024-12-27 13:01:20|2336.23|2324.73|2334.9|2323.4|2336.23|2324.73|2334.6|2323.1|27
1735304490000|2024-12-27 13:01:30|2334.87|2323.37|2333.98|2322.48|2334.87|2323.37|2333.98|2322.48|33
1735304500000|2024-12-27 13:01:40|2333.99|2322.49|2334.09|2322.59|2334.12|2322.62|2333.89|2322.39|21
1735304510000|2024-12-27 13:01:50|2334.14|2322.64|2335.76|2324.26|2335.83|2324.33|2334.14|2322.64|18
1735304520000|2024-12-27 13:02:00|2335.78|2324.28|2334.25|2322.75|2335.78|2324.28|2333.26|2321.76|22
1735304530000|2024-12-27 13:02:10|2334.26|2322.76|2333.88|2322.38|2334.43|2322.93|2333.79|2322.29|28
1735304540000|2024-12-27 13:02:20|2333.82|2322.32|2333.03|2321.53|2333.82|2322.32|2332.84|2321.34|20
1735304550000|2024-12-27 13:02:30|2332.92|2321.42|2331.44|2319.94|2333.01|2321.51|2331.44|2319.94|14
1735304560000|2024-12-27 13:02:40|2331.32|2319.82|2331.9|2320.4|2332.07|2320.57|2330.85|2319.35|33
1735304570000|2024-12-27 13:02:50|2331.93|2320.43|2333.7|2322.2|2334.13|2322.63|2331.93|2320.43|26
1735304580000|2024-12-27 13:03:00|2333.58|2322.08|2332.31|2320.81|2333.58|2322.08|2332.02|2320.52|25
1735304590000|2024-12-27 13:03:10|2332.19|2320.69|2330.91|2319.41|2332.2|2320.7|2330.91|2319.41|24
1735304600000|2024-12-27 13:03:20|2330.84|2319.34|2330.75|2319.25|2330.96|2319.46|2330.75|2319.25|9
1735304650000|2024-12-27 13:04:10|2332.03|2320.53|2333.14|2321.64|2333.72|2322.22|2332.03|2320.53|18
1735304660000|2024-12-27 13:04:20|2333.02|2321.52|2334.1|2322.6|2334.25|2322.75|2333.02|2321.52|28
1735304670000|2024-12-27 13:04:30|2334.09|2322.59|2333.68|2322.18|2334.09|2322.59|2332.74|2321.24|25
1735304680000|2024-12-27 13:04:40|2333.56|2322.06|2334.25|2322.75|2334.25|2322.75|2333.56|2322.06|27
1735304700000|2024-12-27 13:05:00|2334.11|2322.61|2331.83|2320.33|2334.11|2322.61|2331.83|2320.33|26
1735304710000|2024-12-27 13:05:10|2332.02|2320.52|2330.84|2319.34|2332.16|2320.66|2330.84|2319.34|30
1735304720000|2024-12-27 13:05:20|2330.77|2319.27|2330.75|2319.25|2330.86|2319.36|2330.75|2319.25|8
1735304740000|2024-12-27 13:05:40|2329.82|2318.32|2328.98|2317.48|2329.82|2318.32|2328.89|2317.39|4
1735304750000|2024-12-27 13:05:50|2328.91|2317.41|2330.55|2319.05|2330.55|2319.05|2328.91|2317.41|34
1735304760000|2024-12-27 13:06:00|2330.46|2318.96|2331.56|2320.06|2331.56|2320.06|2330.14|2318.64|27
1735304770000|2024-12-27 13:06:10|2331.59|2320.09|2333.61|2322.11|2333.61|2322.11|2331.59|2320.09|2
1735304790000|2024-12-27 13:06:30|2333.29|2321.79|2332.32|2320.82|2333.29|2321.79|2332.17|2320.67|26
1735304800000|2024-12-27 13:06:40|2332.38|2320.88|2333.61|2322.11|2333.61|2322.11|2332.31|2320.81|27
1735304820000|2024-12-27 13:07:00|2333.6|2322.1|2331.18|2319.68|2333.6|2322.1|2330.77|2319.27|21
1735304830000|2024-12-27 13:07:10|2331.15|2319.65|2331.44|2319.94|2331.44|2319.94|2330.55|2319.05|30
1735304840000|2024-12-27 13:07:20|2331.13|2319.63|2330.93|2319.43|2331.62|2320.12|2330.38|2318.88|27
1735304850000|2024-12-27 13:07:30|2330.86|2319.36|2328|2316.5|2331.2|2319.7|2328|2316.5|32
1735304860000|2024-12-27 13:07:40|2327.92|2316.42|2329.49|2317.99|2329.56|2318.06|2327.92|2316.42|25
1735304870000|2024-12-27 13:07:50|2329.48|2317.98|2328.62|2317.12|2329.48|2317.98|2328.62|2317.12|22
1735304880000|2024-12-27 13:08:00|2328.59|2317.09|2328.22|2316.72|2328.75|2317.25|2327.95|2316.45|22
1735304890000|2024-12-27 13:08:10|2328.18|2316.68|2327.29|2315.79|2328.19|2316.69|2327.29|2315.79|24
1735304900000|2024-12-27 13:08:20|2327.3|2315.8|2327.95|2316.45|2328.26|2316.76|2327.3|2315.8|25
1735304910000|2024-12-27 13:08:30|2327.97|2316.47|2327.14|2315.64|2328.07|2316.57|2326.81|2315.31|31
1735304920000|2024-12-27 13:08:40|2327.17|2315.67|2327.82|2316.32|2327.82|2316.32|2327.16|2315.66|28
1735304930000|2024-12-27 13:08:50|2327.7|2316.2|2328.29|2316.79|2328.33|2316.83|2327.56|2316.06|29
1735304940000|2024-12-27 13:09:00|2328.2|2316.7|2327.69|2316.19|2328.2|2316.7|2326.89|2315.39|28
1735304950000|2024-12-27 13:09:10|2327.73|2316.23|2328.11|2316.61|2328.3|2316.8|2327.73|2316.23|16
1735304960000|2024-12-27 13:09:20|2328.17|2316.67|2326.72|2315.22|2328.27|2316.77|2326.61|2315.11|32
1735304970000|2024-12-27 13:09:30|2326.87|2315.37|2326.48|2314.98|2327.02|2315.52|2326.48|2314.98|15
1735304980000|2024-12-27 13:09:40|2326.53|2315.03|2321.64|2310.14|2326.53|2315.03|2321.33|2309.83|17
1735304990000|2024-12-27 13:09:50|2321.69|2310.19|2323.36|2311.86|2323.4|2311.9|2321.69|2310.19|18
1735305000000|2024-12-27 13:10:00|2323.4|2311.9|2322.66|2311.16|2323.4|2311.9|2322.66|2311.16|7
1735305010000|2024-12-27 13:10:10|2322.67|2311.17|2321.44|2309.94|2323.32|2311.82|2321.44|2309.94|31
1735305020000|2024-12-27 13:10:20|2321.24|2309.74|2320.82|2309.32|2321.66|2310.16|2320.61|2309.11|36
1735305030000|2024-12-27 13:10:30|2320.76|2309.26|2320.52|2309.02|2321.32|2309.82|2320.52|2309.02|31
1735305040000|2024-12-27 13:10:40|2320.17|2308.67|2321.08|2309.58|2321.08|2309.58|2320.06|2308.56|24
1735305050000|2024-12-27 13:10:50|2321.27|2309.77|2321.77|2310.27|2322.17|2310.67|2321.27|2309.77|26
1735305060000|2024-12-27 13:11:00|2321.66|2310.16|2323.37|2311.87|2323.37|2311.87|2321.66|2310.16|21
1735305070000|2024-12-27 13:11:10|2323.39|2311.89|2324.32|2312.82|2324.32|2312.82|2323.39|2311.89|3
1735305090000|2024-12-27 13:11:30|2324.21|2312.71|2323.99|2312.49|2324.21|2312.71|2323.92|2312.42|10
1735305100000|2024-12-27 13:11:40|2323.87|2312.37|2323.22|2311.72|2324.32|2312.82|2323.11|2311.61|27
1735305110000|2024-12-27 13:11:50|2323.23|2311.73|2323.23|2311.73|2323.34|2311.84|2323.01|2311.51|8
1735305120000|2024-12-27 13:12:00|2323.64|2312.14|2323.02|2311.52|2323.64|2312.14|2322.73|2311.23|26
1735305130000|2024-12-27 13:12:10|2323.87|2312.37|2323.04|2311.54|2323.87|2312.37|2322.88|2311.38|19
1735305140000|2024-12-27 13:12:20|2322.98|2311.48|2321.83|2310.33|2323.17|2311.67|2321.83|2310.33|18
1735305150000|2024-12-27 13:12:30|2321.78|2310.28|2320.37|2308.87|2321.95|2310.45|2319.89|2308.39|29
1735305160000|2024-12-27 13:12:40|2319.97|2308.47|2319.36|2307.86|2319.97|2308.47|2318.6|2307.1|32
1735305170000|2024-12-27 13:12:50|2319.2|2307.7|2318.92|2307.42|2319.2|2307.7|2318.39|2306.89|32
1735305180000|2024-12-27 13:13:00|2318.91|2307.41|2319.6|2308.1|2319.6|2308.1|2318.84|2307.34|12
1735305230000|2024-12-27 13:13:50|2319.74|2308.24|2320.7|2309.2|2320.75|2309.25|2319.74|2308.24|7
1735305240000|2024-12-27 13:14:00|2320.71|2309.21|2320.08|2308.58|2320.92|2309.42|2320.08|2308.58|11
1735305250000|2024-12-27 13:14:10|2320.02|2308.52|2320.17|2308.67|2320.89|2309.39|2320.02|2308.52|25
1735305260000|2024-12-27 13:14:20|2320.37|2308.87|2320.94|2309.44|2321.12|2309.62|2320.22|2308.72|23
1735305270000|2024-12-27 13:14:30|2320.97|2309.47|2320.94|2309.44|2320.97|2309.47|2320.79|2309.29|17
1735305280000|2024-12-27 13:14:40|2320.93|2309.43|2321.29|2309.79|2321.29|2309.79|2320.93|2309.43|12
1735305300000|2024-12-27 13:15:00|2321.53|2310.03|2322.32|2310.82|2322.32|2310.82|2321.53|2310.03|4
1735305310000|2024-12-27 13:15:10|2322.33|2310.83|2322.86|2311.36|2322.86|2311.36|2322.33|2310.83|3
1735305320000|2024-12-27 13:15:20|2323.09|2311.59|2324.16|2312.66|2324.16|2312.66|2323.09|2311.59|6
1735305330000|2024-12-27 13:15:30|2324.03|2312.53|2324.14|2312.64|2324.14|2312.64|2322.97|2311.47|21
1735305340000|2024-12-27 13:15:40|2324.13|2312.63|2322.91|2311.41|2324.13|2312.63|2322.91|2311.41|24
1735305350000|2024-12-27 13:15:50|2322.81|2311.31|2323.8|2312.3|2324.05|2312.55|2322.72|2311.22|28
1735305360000|2024-12-27 13:16:00|2323.81|2312.31|2322.14|2310.64|2323.81|2312.31|2322.13|2310.63|26
1735305370000|2024-12-27 13:16:10|2322.08|2310.58|2323.53|2312.03|2323.81|2312.31|2321.92|2310.42|24
1735305380000|2024-12-27 13:16:20|2323.34|2311.84|2323.69|2312.19|2323.75|2312.25|2323.04|2311.54|19
1735305390000|2024-12-27 13:16:30|2323.21|2311.71|2323.35|2311.85|2323.48|2311.98|2322.83|2311.33|17
1735305400000|2024-12-27 13:16:40|2323.33|2311.83|2323.42|2311.92|2323.45|2311.95|2322.26|2310.76|18
1735305410000|2024-12-27 13:16:50|2323.34|2311.84|2324.13|2312.63|2324.13|2312.63|2323.25|2311.75|18
1735305420000|2024-12-27 13:17:00|2324|2312.5|2324|2312.5|2324.1|2312.6|2323.88|2312.38|8
1735305430000|2024-12-27 13:17:10|2323.89|2312.39|2322.63|2311.13|2323.89|2312.39|2322.63|2311.13|22
1735305440000|2024-12-27 13:17:20|2322.37|2310.87|2321.92|2310.42|2322.58|2311.08|2321.77|2310.27|33
1735305450000|2024-12-27 13:17:30|2322|2310.5|2320.79|2309.29|2322|2310.5|2320.67|2309.17|27
1735305460000|2024-12-27 13:17:40|2320.76|2309.26|2319.66|2308.16|2320.78|2309.28|2319.6|2308.1|22
1735305470000|2024-12-27 13:17:50|2319.6|2308.1|2319.6|2308.1|2319.6|2308.1|2319.6|2308.1|1
1735305480000|2024-12-27 13:18:00|2319.72|2308.22|2319.65|2308.15|2319.72|2308.22|2319.6|2308.1|17
1735305490000|2024-12-27 13:18:10|2319.63|2308.13|2319.67|2308.17|2319.8|2308.3|2319.6|2308.1|18
1735305500000|2024-12-27 13:18:20|2320.04|2308.54|2320.07|2308.57|2320.08|2308.58|2319.8|2308.3|24
1735305510000|2024-12-27 13:18:30|2320.08|2308.58|2320.08|2308.58|2320.08|2308.58|2320.06|2308.56|3
1735305520000|2024-12-27 13:18:40|2320.06|2308.56|2320.03|2308.53|2320.06|2308.56|2319.6|2308.1|13
1735305530000|2024-12-27 13:18:50|2320.08|2308.58|2319.92|2308.42|2320.08|2308.58|2319.87|2308.37|12
1735305540000|2024-12-27 13:19:00|2319.87|2308.37|2320.08|2308.58|2320.08|2308.58|2319.87|2308.37|3
1735305550000|2024-12-27 13:19:10|2320.18|2308.68|2320.58|2309.08|2321.21|2309.71|2320.18|2308.68|13
1735305560000|2024-12-27 13:19:20|2320.7|2309.2|2320.7|2309.2|2320.95|2309.45|2320.46|2308.96|27
1735305570000|2024-12-27 13:19:30|2320.74|2309.24|2320.29|2308.79|2320.75|2309.25|2320.25|2308.75|11
1735305580000|2024-12-27 13:19:40|2320.63|2309.13|2320.73|2309.23|2320.83|2309.33|2320.55|2309.05|14
1735305590000|2024-12-27 13:19:50|2320.64|2309.14|2320.88|2309.38|2321.01|2309.51|2320.63|2309.13|14
1735305600000|2024-12-27 13:20:00|2320.89|2309.39|2321.21|2309.71|2321.21|2309.71|2320.86|2309.36|12
1735305610000|2024-12-27 13:20:10|2321.15|2309.65|2321.21|2309.71|2321.21|2309.71|2321.12|2309.62|8
1735305660000|2024-12-27 13:21:00|2321.16|2309.66|2320.17|2308.67|2321.16|2309.66|2320.17|2308.67|17
1735305670000|2024-12-27 13:21:10|2320.01|2308.51|2320.87|2309.37|2320.87|2309.37|2319.66|2308.16|18
1735305680000|2024-12-27 13:21:20|2321.09|2309.59|2321|2309.5|2321.34|2309.84|2321|2309.5|23
1735305690000|2024-12-27 13:21:30|2320.89|2309.39|2321.16|2309.66|2321.16|2309.66|2320.77|2309.27|10
1735305700000|2024-12-27 13:21:40|2321.11|2309.61|2321.34|2309.84|2321.34|2309.84|2321.11|2309.61|12
1735305720000|2024-12-27 13:22:00|2321.2|2309.7|2321.2|2309.7|2321.2|2309.7|2321.08|2309.58|3
1735305730000|2024-12-27 13:22:10|2321.23|2309.73|2322.37|2310.87|2322.37|2310.87|2321.23|2309.73|8
1735305740000|2024-12-27 13:22:20|2322.46|2310.96|2323.77|2312.27|2324.23|2312.73|2322.46|2310.96|3
1735305750000|2024-12-27 13:22:30|2323.78|2312.28|2323.29|2311.79|2323.78|2312.28|2323.04|2311.54|13
1735305760000|2024-12-27 13:22:40|2323.33|2311.83|2323.01|2311.51|2323.48|2311.98|2322.78|2311.28|19
1735305770000|2024-12-27 13:22:50|2323.02|2311.52|2321.88|2310.38|2323.02|2311.52|2321.88|2310.38|17
1735305780000|2024-12-27 13:23:00|2321.91|2310.41|2322.4|2310.9|2322.62|2311.12|2321.91|2310.41|25
1735305790000|2024-12-27 13:23:10|2322.46|2310.96|2321.83|2310.33|2322.49|2310.99|2321.83|2310.33|16
1735305800000|2024-12-27 13:23:20|2321.8|2310.3|2321.31|2309.81|2321.84|2310.34|2321.17|2309.67|23
1735305810000|2024-12-27 13:23:30|2321.32|2309.82|2320.97|2309.47|2321.33|2309.83|2320.97|2309.47|18
1735305820000|2024-12-27 13:23:40|2321.09|2309.59|2321.09|2309.59|2321.18|2309.68|2321.01|2309.51|18
1735305830000|2024-12-27 13:23:50|2320.99|2309.49|2322.01|2310.51|2322.02|2310.52|2320.95|2309.45|25
1735305840000|2024-12-27 13:24:00|2321.91|2310.41|2321.69|2310.19|2322.23|2310.73|2320.99|2309.49|32
1735305850000|2024-12-27 13:24:10|2321.71|2310.21|2321.75|2310.25|2321.75|2310.25|2321.48|2309.98|11
1735305860000|2024-12-27 13:24:20|2321.79|2310.29|2322.23|2310.73|2322.23|2310.73|2321.74|2310.24|6
1735305870000|2024-12-27 13:24:30|2322.63|2311.13|2322.63|2311.13|2322.63|2311.13|2322.63|2311.13|1
1735305880000|2024-12-27 13:24:40|2322.85|2311.35|2323.43|2311.93|2323.43|2311.93|2322.85|2311.35|4
1735305890000|2024-12-27 13:24:50|2324.17|2312.67|2324.4|2312.9|2324.4|2312.9|2324.17|2312.67|3
1735305900000|2024-12-27 13:25:00|2324.43|2312.93|2325.22|2313.72|2325.22|2313.72|2324.43|2312.93|2
1735305910000|2024-12-27 13:25:10|2325.08|2313.58|2324.73|2313.23|2325.08|2313.58|2324.71|2313.21|9
1735305920000|2024-12-27 13:25:20|2324.77|2313.27|2324.26|2312.76|2324.81|2313.31|2323.45|2311.95|21
1735305930000|2024-12-27 13:25:30|2324.32|2312.82|2323.56|2312.06|2324.32|2312.82|2323.3|2311.8|27
1735305940000|2024-12-27 13:25:40|2323.58|2312.08|2324.13|2312.63|2324.86|2313.36|2323.55|2312.05|25
1735305950000|2024-12-27 13:25:50|2324.07|2312.57|2323.74|2312.24|2324.07|2312.57|2322.89|2311.39|27
1735305960000|2024-12-27 13:26:00|2323.97|2312.47|2324.87|2313.37|2324.96|2313.46|2323.97|2312.47|33
1735305970000|2024-12-27 13:26:10|2324.91|2313.41|2325.22|2313.72|2325.22|2313.72|2324.54|2313.04|31
1735305980000|2024-12-27 13:26:20|2325.33|2313.83|2325.86|2314.36|2325.86|2314.36|2325.33|2313.83|2
1735306000000|2024-12-27 13:26:40|2325.95|2314.45|2327.84|2316.34|2327.84|2316.34|2325.95|2314.45|6
1735306020000|2024-12-27 13:27:00|2327.97|2316.47|2329.1|2317.6|2329.1|2317.6|2327.97|2316.47|3
1735306030000|2024-12-27 13:27:10|2329.13|2317.63|2331.28|2319.78|2331.28|2319.78|2329.13|2317.63|6
1735306040000|2024-12-27 13:27:20|2331.75|2320.25|2331.89|2320.39|2332.22|2320.72|2331.6|2320.1|15
1735306050000|2024-12-27 13:27:30|2332.04|2320.54|2330.49|2318.99|2332.07|2320.57|2330.18|2318.68|24
1735306060000|2024-12-27 13:27:40|2330.61|2319.11|2330.65|2319.15|2331.16|2319.66|2330.52|2319.02|23
1735306070000|2024-12-27 13:27:50|2330.73|2319.23|2331.25|2319.75|2331.61|2320.11|2330.57|2319.07|25
1735306080000|2024-12-27 13:28:00|2331.44|2319.94|2332.22|2320.72|2332.22|2320.72|2331.25|2319.75|15
1735306090000|2024-12-27 13:28:10|2332.05|2320.55|2331.2|2319.7|2332.05|2320.55|2331.05|2319.55|18
1735306100000|2024-12-27 13:28:20|2331.31|2319.81|2330.14|2318.64|2331.32|2319.82|2330.06|2318.56|23
1735306110000|2024-12-27 13:28:30|2330.28|2318.78|2330.91|2319.41|2331.03|2319.53|2329.44|2317.94|32
1735306120000|2024-12-27 13:28:40|2330.8|2319.3|2329.23|2317.73|2330.8|2319.3|2329.11|2317.61|24
1735306130000|2024-12-27 13:28:50|2329.25|2317.75|2328.93|2317.43|2329.37|2317.87|2328.72|2317.22|27
1735306140000|2024-12-27 13:29:00|2329.16|2317.66|2329.92|2318.42|2330.28|2318.78|2328.85|2317.35|32
1735306150000|2024-12-27 13:29:10|2329.95|2318.45|2330.8|2319.3|2331.14|2319.64|2329.95|2318.45|27
1735306160000|2024-12-27 13:29:20|2330.91|2319.41|2330.93|2319.43|2331.2|2319.7|2330.7|2319.2|16
1735306170000|2024-12-27 13:29:30|2330.94|2319.44|2330.83|2319.33|2331.76|2320.26|2330.82|2319.32|26
1735306180000|2024-12-27 13:29:40|2330.94|2319.44|2329.75|2318.25|2330.94|2319.44|2329.73|2318.23|19
1735306190000|2024-12-27 13:29:50|2329.7|2318.2|2329.54|2318.04|2329.91|2318.41|2329.21|2317.71|22
1735306200000|2024-12-27 13:30:00|2329.65|2318.15|2330.7|2319.2|2330.87|2319.37|2329.1|2317.6|27
1735306210000|2024-12-27 13:30:10|2330.82|2319.32|2331.73|2320.23|2331.93|2320.43|2330.76|2319.26|21
1735306220000|2024-12-27 13:30:20|2331.83|2320.33|2330.03|2318.53|2331.93|2320.43|2330|2318.5|22
1735306230000|2024-12-27 13:30:30|2330.08|2318.58|2331.18|2319.68|2331.65|2320.15|2329.88|2318.38|27
1735306240000|2024-12-27 13:30:40|2331.34|2319.84|2331.49|2319.99|2331.49|2319.99|2329.95|2318.45|32
1735306250000|2024-12-27 13:30:50|2331.05|2319.55|2331.13|2319.63|2331.15|2319.65|2330.84|2319.34|21
1735306260000|2024-12-27 13:31:00|2331.37|2319.87|2327.87|2316.37|2331.37|2319.87|2327.82|2316.32|30
1735306270000|2024-12-27 13:31:10|2328.29|2316.79|2326.01|2314.51|2328.36|2316.86|2326.01|2314.51|29
1735306280000|2024-12-27 13:31:20|2326.06|2314.56|2325.36|2313.86|2326.27|2314.77|2324.86|2313.36|30
1735306290000|2024-12-27 13:31:30|2325.6|2314.1|2327.91|2316.41|2327.92|2316.42|2325.6|2314.1|28
1735306300000|2024-12-27 13:31:40|2327.79|2316.29|2325.95|2314.45|2327.85|2316.35|2325.95|2314.45|28
1735306310000|2024-12-27 13:31:50|2325.9|2314.4|2326.08|2314.58|2326.59|2315.09|2325.89|2314.39|30
1735306320000|2024-12-27 13:32:00|2326.2|2314.7|2326.72|2315.22|2326.92|2315.42|2326.02|2314.52|31
1735306330000|2024-12-27 13:32:10|2326.77|2315.27|2327.08|2315.58|2327.24|2315.74|2326.38|2314.88|18
1735306340000|2024-12-27 13:32:20|2327.42|2315.92|2326.27|2314.77|2327.83|2316.33|2326.27|2314.77|19
1735306350000|2024-12-27 13:32:30|2326.28|2314.78|2326.86|2315.36|2326.86|2315.36|2326.28|2314.78|19
1735306360000|2024-12-27 13:32:40|2326.98|2315.48|2325.95|2314.45|2327.09|2315.59|2325.95|2314.45|20
1735306370000|2024-12-27 13:32:50|2326.08|2314.58|2325.49|2313.99|2326.08|2314.58|2325.49|2313.99|9
1735306380000|2024-12-27 13:33:00|2325.46|2313.96|2323.34|2311.84|2325.46|2313.96|2323.22|2311.72|26
1735306390000|2024-12-27 13:33:10|2323.22|2311.72|2323.39|2311.89|2323.57|2312.07|2323.22|2311.72|22
1735306400000|2024-12-27 13:33:20|2323.29|2311.79|2322.13|2310.63|2324.27|2312.77|2321.59|2310.09|30
1735306410000|2024-12-27 13:33:30|2322.44|2310.94|2321.21|2309.71|2322.44|2310.94|2320.78|2309.28|23
1735306420000|2024-12-27 13:33:40|2321.03|2309.53|2321.16|2309.66|2321.37|2309.87|2321.03|2309.53|23
1735306430000|2024-12-27 13:33:50|2321.27|2309.77|2322|2310.5|2322.26|2310.76|2321.04|2309.54|24
1735306440000|2024-12-27 13:34:00|2322.25|2310.75|2325.06|2313.56|2325.18|2313.68|2322.19|2310.69|34
1735306450000|2024-12-27 13:34:10|2325.12|2313.62|2324.2|2312.7|2325.39|2313.89|2323.82|2312.32|31
1735306460000|2024-12-27 13:34:20|2324.01|2312.51|2326.12|2314.62|2326.62|2315.12|2324.01|2312.51|31
1735306470000|2024-12-27 13:34:30|2326.35|2314.85|2325.96|2314.46|2326.41|2314.91|2325.18|2313.68|30
1735306480000|2024-12-27 13:34:40|2326.06|2314.56|2324.6|2313.1|2326.06|2314.56|2324.27|2312.77|22
1735306490000|2024-12-27 13:34:50|2324.47|2312.97|2323.92|2312.42|2324.59|2313.09|2323.43|2311.93|26
1735306500000|2024-12-27 13:35:00|2323.75|2312.25|2321.06|2309.56|2324.13|2312.63|2321.06|2309.56|36
1735306510000|2024-12-27 13:35:10|2321.08|2309.58|2322.06|2310.56|2322.81|2311.31|2320.9|2309.4|34
1735306520000|2024-12-27 13:35:20|2322.29|2310.79|2322.76|2311.26|2323.24|2311.74|2321.81|2310.31|35
1735306530000|2024-12-27 13:35:30|2322.56|2311.06|2322.87|2311.37|2323.28|2311.78|2322.56|2311.06|33
1735306540000|2024-12-27 13:35:40|2322.88|2311.38|2321.14|2309.64|2322.91|2311.41|2321.14|2309.64|28
1735306550000|2024-12-27 13:35:50|2321.12|2309.62|2321.67|2310.17|2322.15|2310.65|2320.72|2309.22|30
1735306560000|2024-12-27 13:36:00|2321.53|2310.03|2320.13|2308.63|2321.53|2310.03|2320.07|2308.57|29
1735306570000|2024-12-27 13:36:10|2320.07|2308.57|2322.33|2310.83|2322.39|2310.89|2319.95|2308.45|23
1735306580000|2024-12-27 13:36:20|2322.22|2310.72|2320.48|2308.98|2322.4|2310.9|2320.48|2308.98|23
1735306590000|2024-12-27 13:36:30|2320.47|2308.97|2320.21|2308.71|2320.57|2309.07|2320.21|2308.71|19
1735306600000|2024-12-27 13:36:40|2320.18|2308.68|2319.8|2308.3|2320.58|2309.08|2319.8|2308.3|17
1735306610000|2024-12-27 13:36:50|2319.77|2308.27|2320.59|2309.09|2320.69|2309.19|2319.76|2308.26|17
1735306620000|2024-12-27 13:37:00|2320.67|2309.17|2319.61|2308.11|2321.02|2309.52|2319.61|2308.11|21
1735306630000|2024-12-27 13:37:10|2319.6|2308.1|2319.6|2308.1|2319.6|2308.1|2319.6|2308.1|1
1735306640000|2024-12-27 13:37:20|2318.31|2306.81|2317.03|2305.53|2318.31|2306.81|2317.03|2305.53|4
1735306700000|2024-12-27 13:38:20|2316.73|2305.23|2316.61|2305.11|2316.73|2305.23|2316.61|2305.11|2
1735306720000|2024-12-27 13:38:40|2316.45|2304.95|2315.75|2304.25|2316.45|2304.95|2315.75|2304.25|4
1735306750000|2024-12-27 13:39:10|2315.76|2304.26|2316.41|2304.91|2316.61|2305.11|2315.76|2304.26|23
1735306760000|2024-12-27 13:39:20|2316.45|2304.95|2316.61|2305.11|2316.61|2305.11|2316.42|2304.92|13
1735306770000|2024-12-27 13:39:30|2316.56|2305.06|2316.61|2305.11|2316.61|2305.11|2316.56|2305.06|3
1735306790000|2024-12-27 13:39:50|2316.82|2305.32|2317.03|2305.53|2317.03|2305.53|2316.82|2305.32|2
1735306800000|2024-12-27 13:40:00|2317.8|2306.3|2319.29|2307.79|2319.42|2307.92|2317.8|2306.3|24
1735306810000|2024-12-27 13:40:10|2319.34|2307.84|2319.49|2307.99|2321.32|2309.82|2319.34|2307.84|34
1735306820000|2024-12-27 13:40:20|2319.62|2308.12|2319.54|2308.04|2320.14|2308.64|2319.27|2307.77|33
1735306830000|2024-12-27 13:40:30|2319.58|2308.08|2319.04|2307.54|2319.58|2308.08|2319.04|2307.54|10
1735306840000|2024-12-27 13:40:40|2317.25|2305.75|2316.89|2305.39|2317.25|2305.75|2316.84|2305.34|8
1735306850000|2024-12-27 13:40:50|2317.01|2305.51|2316.95|2305.45|2317.07|2305.57|2316.58|2305.08|24
1735306860000|2024-12-27 13:41:00|2316.97|2305.47|2315.79|2304.29|2317.15|2305.65|2315.79|2304.29|21
1735306870000|2024-12-27 13:41:10|2315.78|2304.28|2315.75|2304.25|2315.79|2304.29|2315.75|2304.25|5
1735306890000|2024-12-27 13:41:30|2315.69|2304.19|2315.64|2304.14|2315.69|2304.19|2315.64|2304.14|2
1735306900000|2024-12-27 13:41:40|2315.44|2303.94|2312.47|2300.97|2315.44|2303.94|2312.47|2300.97|2
1735306910000|2024-12-27 13:41:50|2310.68|2299.18|2309.11|2297.61|2310.68|2299.18|2309.11|2297.61|5
1735306920000|2024-12-27 13:42:00|2308.94|2297.44|2309.24|2297.74|2309.99|2298.49|2308.82|2297.32|24
1735306930000|2024-12-27 13:42:10|2309.3|2297.8|2309.91|2298.41|2310.59|2299.09|2309.3|2297.8|29
1735306940000|2024-12-27 13:42:20|2309.61|2298.11|2309.2|2297.7|2309.84|2298.34|2309.2|2297.7|27
1735306950000|2024-12-27 13:42:30|2309.19|2297.69|2310.84|2299.34|2311.06|2299.56|2309.19|2297.69|26
1735306960000|2024-12-27 13:42:40|2310.89|2299.39|2311.57|2300.07|2311.69|2300.19|2310.66|2299.16|23
1735306970000|2024-12-27 13:42:50|2311.67|2300.17|2311.97|2300.47|2312.35|2300.85|2311.52|2300.02|25
1735306980000|2024-12-27 13:43:00|2311.85|2300.35|2310.14|2298.64|2311.97|2300.47|2309.85|2298.35|29
1735306990000|2024-12-27 13:43:10|2309.9|2298.4|2308.75|2297.25|2309.9|2298.4|2308.75|2297.25|26
1735307000000|2024-12-27 13:43:20|2309.04|2297.54|2308.98|2297.48|2310.14|2298.64|2308.98|2297.48|32
1735307010000|2024-12-27 13:43:30|2308.86|2297.36|2309.58|2298.08|2309.75|2298.25|2308.74|2297.24|20
1735307020000|2024-12-27 13:43:40|2309.71|2298.21|2310.64|2299.14|2311.11|2299.61|2309.57|2298.07|34
1735307030000|2024-12-27 13:43:50|2310.35|2298.85|2310.15|2298.65|2310.6|2299.1|2310.02|2298.52|23
1735307040000|2024-12-27 13:44:00|2310.28|2298.78|2311.66|2300.16|2311.83|2300.33|2310.28|2298.78|36
1735307050000|2024-12-27 13:44:10|2311.6|2300.1|2312.84|2301.34|2312.88|2301.38|2311.34|2299.84|26
1735307060000|2024-12-27 13:44:20|2312.34|2300.84|2313.18|2301.68|2313.18|2301.68|2311.76|2300.26|26
1735307070000|2024-12-27 13:44:30|2313.21|2301.71|2313.82|2302.32|2314.33|2302.83|2312.8|2301.3|24
1735307080000|2024-12-27 13:44:40|2313.63|2302.13|2314.04|2302.54|2314.48|2302.98|2313.63|2302.13|26
1735307090000|2024-12-27 13:44:50|2313.72|2302.22|2313.89|2302.39|2314.03|2302.53|2313.72|2302.22|20
1735307100000|2024-12-27 13:45:00|2313.95|2302.45|2313.32|2301.82|2314.13|2302.63|2312.83|2301.33|33
1735307110000|2024-12-27 13:45:10|2313.14|2301.64|2311.77|2300.27|2313.54|2302.04|2311.65|2300.15|29
1735307120000|2024-12-27 13:45:20|2311.9|2300.4|2311.68|2300.18|2312.46|2300.96|2311.68|2300.18|28
1735307130000|2024-12-27 13:45:30|2311.69|2300.19|2312.6|2301.1|2312.63|2301.13|2311.25|2299.75|28
1735307140000|2024-12-27 13:45:40|2312.62|2301.12|2311.08|2299.58|2312.62|2301.12|2311.08|2299.58|23
1735307150000|2024-12-27 13:45:50|2311.16|2299.66|2312.96|2301.46|2313.08|2301.58|2310.79|2299.29|34
1735307160000|2024-12-27 13:46:00|2312.85|2301.35|2313.57|2302.07|2314.27|2302.77|2312.85|2301.35|36
1735307170000|2024-12-27 13:46:10|2313.68|2302.18|2313.78|2302.28|2314.36|2302.86|2313.47|2301.97|29
1735307180000|2024-12-27 13:46:20|2313.39|2301.89|2314.53|2303.03|2314.63|2303.13|2313.39|2301.89|31
1735307190000|2024-12-27 13:46:30|2314.63|2303.13|2313.16|2301.66|2314.72|2303.22|2312.81|2301.31|27
1735307200000|2024-12-27 13:46:40|2313.1|2301.6|2311.86|2300.36|2313.1|2301.6|2311.84|2300.34|29
1735307210000|2024-12-27 13:46:50|2311.78|2300.28|2311.5|2300|2311.78|2300.28|2311.22|2299.72|27
1735307220000|2024-12-27 13:47:00|2311.39|2299.89|2311.11|2299.61|2311.57|2300.07|2310.02|2298.52|32
1735307230000|2024-12-27 13:47:10|2311|2299.5|2313.18|2301.68|2313.57|2302.07|2310.88|2299.38|31
1735307240000|2024-12-27 13:47:20|2313.14|2301.64|2313.96|2302.46|2314.44|2302.94|2313.14|2301.64|31
1735307250000|2024-12-27 13:47:30|2314.08|2302.58|2315.11|2303.61|2315.23|2303.73|2313.31|2301.81|30
1735307260000|2024-12-27 13:47:40|2315.12|2303.62|2316.92|2305.42|2316.92|2305.42|2315.12|2303.62|28
1735307270000|2024-12-27 13:47:50|2316.93|2305.43|2317.43|2305.93|2317.55|2306.05|2316.28|2304.78|24
1735307280000|2024-12-27 13:48:00|2317.59|2306.09|2317.53|2306.03|2318.39|2306.89|2317.53|2306.03|25
1735307290000|2024-12-27 13:48:10|2317.6|2306.1|2315.92|2304.42|2317.7|2306.2|2315.53|2304.03|26
1735307300000|2024-12-27 13:48:20|2315.57|2304.07|2314.41|2302.91|2315.57|2304.07|2313.31|2301.81|23
1735307310000|2024-12-27 13:48:30|2314.7|2303.2|2313.64|2302.14|2314.9|2303.4|2313.64|2302.14|21
1735307320000|2024-12-27 13:48:40|2314.19|2302.69|2313.65|2302.15|2314.65|2303.15|2313.62|2302.12|16
1735307330000|2024-12-27 13:48:50|2313.59|2302.09|2313.31|2301.81|2313.59|2302.09|2312.16|2300.66|26
1735307340000|2024-12-27 13:49:00|2313.2|2301.7|2315.35|2303.85|2315.42|2303.92|2313.2|2301.7|24
1735307350000|2024-12-27 13:49:10|2315.26|2303.76|2314.74|2303.24|2315.54|2304.04|2313.96|2302.46|27
1735307360000|2024-12-27 13:49:20|2315.01|2303.51|2314.4|2302.9|2315.31|2303.81|2314.27|2302.77|20
1735307370000|2024-12-27 13:49:30|2314.47|2302.97|2316.9|2305.4|2316.9|2305.4|2313.94|2302.44|23
1735307380000|2024-12-27 13:49:40|2316.88|2305.38|2316.49|2304.99|2317.79|2306.29|2315.41|2303.91|32
1735307390000|2024-12-27 13:49:50|2316.37|2304.87|2317.78|2306.28|2318.23|2306.73|2316.34|2304.84|28
1735307400000|2024-12-27 13:50:00|2317.84|2306.34|2318.27|2306.77|2319.1|2307.6|2317.64|2306.14|24
1735307410000|2024-12-27 13:50:10|2317.97|2306.47|2315.83|2304.33|2317.97|2306.47|2315.52|2304.02|20
1735307420000|2024-12-27 13:50:20|2315.72|2304.22|2315.73|2304.23|2316.2|2304.7|2315.5|2304|27
1735307430000|2024-12-27 13:50:30|2315.7|2304.2|2317.62|2306.12|2317.79|2306.29|2315.7|2304.2|20
1735307440000|2024-12-27 13:50:40|2317.66|2306.16|2315.91|2304.41|2317.66|2306.16|2315.59|2304.09|23
1735307450000|2024-12-27 13:50:50|2315.9|2304.4|2315.29|2303.79|2315.9|2304.4|2314.85|2303.35|29
1735307460000|2024-12-27 13:51:00|2315.14|2303.64|2315.54|2304.04|2315.54|2304.04|2314.4|2302.9|20
1735307470000|2024-12-27 13:51:10|2315.84|2304.34|2314.31|2302.81|2316.29|2304.79|2313.71|2302.21|27
1735307480000|2024-12-27 13:51:20|2314.54|2303.04|2316.29|2304.79|2316.43|2304.93|2314.54|2303.04|21
1735307490000|2024-12-27 13:51:30|2316.4|2304.9|2316.2|2304.7|2317.48|2305.98|2315.94|2304.44|20
1735307500000|2024-12-27 13:51:40|2316.05|2304.55|2315.46|2303.96|2316.05|2304.55|2314.85|2303.35|20
1735307510000|2024-12-27 13:51:50|2315.58|2304.08|2316.03|2304.53|2316.84|2305.34|2315.58|2304.08|26
1735307520000|2024-12-27 13:52:00|2315.89|2304.39|2315.25|2303.75|2316.38|2304.88|2315.17|2303.67|29
1735307530000|2024-12-27 13:52:10|2315.3|2303.8|2315.22|2303.72|2316.81|2305.31|2314.59|2303.09|27
1735307540000|2024-12-27 13:52:20|2315.18|2303.68|2314.44|2302.94|2315.24|2303.74|2314.4|2302.9|20
1735307550000|2024-12-27 13:52:30|2314.47|2302.97|2316.25|2304.75|2316.33|2304.83|2314.47|2302.97|28
1735307560000|2024-12-27 13:52:40|2316.13|2304.63|2314.98|2303.48|2316.13|2304.63|2314.98|2303.48|14
1735307570000|2024-12-27 13:52:50|2314.84|2303.34|2315.45|2303.95|2315.64|2304.14|2314.84|2303.34|26
1735307580000|2024-12-27 13:53:00|2315.31|2303.81|2315.72|2304.22|2315.83|2304.33|2314.91|2303.41|25
1735307590000|2024-12-27 13:53:10|2315.73|2304.23|2315.58|2304.08|2315.74|2304.24|2315.36|2303.86|28
1735307600000|2024-12-27 13:53:20|2315.4|2303.9|2314.57|2303.07|2315.4|2303.9|2314.32|2302.82|21
1735307610000|2024-12-27 13:53:30|2314.85|2303.35|2317.05|2305.55|2317.09|2305.59|2314.79|2303.29|24
1735307620000|2024-12-27 13:53:40|2316.66|2305.16|2317.21|2305.71|2317.32|2305.82|2316.66|2305.16|17
1735307630000|2024-12-27 13:53:50|2317.23|2305.73|2316.24|2304.74|2317.23|2305.73|2315.88|2304.38|24
1735307640000|2024-12-27 13:54:00|2316.39|2304.89|2314.58|2303.08|2316.39|2304.89|2314.54|2303.04|23
1735307650000|2024-12-27 13:54:10|2314.57|2303.07|2316.7|2305.2|2316.85|2305.35|2314.53|2303.03|25
1735307660000|2024-12-27 13:54:20|2316.71|2305.21|2315.69|2304.19|2316.92|2305.42|2315.5|2304|21
1735307670000|2024-12-27 13:54:30|2315.75|2304.25|2316.31|2304.81|2316.39|2304.89|2315.6|2304.1|17
1735307680000|2024-12-27 13:54:40|2316.63|2305.13|2316.69|2305.19|2317|2305.5|2316.48|2304.98|15
1735307690000|2024-12-27 13:54:50|2316.63|2305.13|2316.62|2305.12|2316.74|2305.24|2316.22|2304.72|20
1735307700000|2024-12-27 13:55:00|2316.51|2305.01|2315.99|2304.49|2316.51|2305.01|2315.84|2304.34|21
1735307710000|2024-12-27 13:55:10|2316.24|2304.74|2315.85|2304.35|2317.02|2305.52|2315.81|2304.31|20
1735307720000|2024-12-27 13:55:20|2315.68|2304.18|2314.24|2302.74|2315.91|2304.41|2313.6|2302.1|31
1735307730000|2024-12-27 13:55:30|2314.31|2302.81|2315.28|2303.78|2315.28|2303.78|2314.31|2302.81|22
1735307740000|2024-12-27 13:55:40|2315.27|2303.77|2314.45|2302.95|2315.27|2303.77|2314.36|2302.86|25
1735307750000|2024-12-27 13:55:50|2314.48|2302.98|2314.91|2303.41|2314.91|2303.41|2314.26|2302.76|16
1735307760000|2024-12-27 13:56:00|2314.95|2303.45|2314.68|2303.18|2315.16|2303.66|2314.6|2303.1|21
1735307770000|2024-12-27 13:56:10|2314.64|2303.14|2314.24|2302.74|2314.82|2303.32|2314.15|2302.65|30
1735307780000|2024-12-27 13:56:20|2314.22|2302.72|2314.57|2303.07|2314.58|2303.08|2314.1|2302.6|16
1735307790000|2024-12-27 13:56:30|2314.96|2303.46|2315.13|2303.63|2315.15|2303.65|2314.72|2303.22|21
1735307800000|2024-12-27 13:56:40|2314.98|2303.48|2312.55|2301.05|2314.98|2303.48|2312.55|2301.05|22
1735307810000|2024-12-27 13:56:50|2313.02|2301.52|2314.67|2303.17|2314.67|2303.17|2313.02|2301.52|25
1735307820000|2024-12-27 13:57:00|2314.7|2303.2|2316.58|2305.08|2316.64|2305.14|2314.7|2303.2|25
1735307830000|2024-12-27 13:57:10|2316.64|2305.14|2318.63|2307.13|2319|2307.5|2316.52|2305.02|30
1735307840000|2024-12-27 13:57:20|2318.64|2307.14|2319.34|2307.84|2319.36|2307.86|2318.49|2306.99|26
1735307850000|2024-12-27 13:57:30|2319.78|2308.28|2319.23|2307.73|2320.22|2308.72|2319.04|2307.54|18
1735307860000|2024-12-27 13:57:40|2319.27|2307.77|2318.8|2307.3|2319.43|2307.93|2318.66|2307.16|17
1735307870000|2024-12-27 13:57:50|2318.78|2307.28|2317.78|2306.28|2318.78|2307.28|2317.78|2306.28|20
1735307880000|2024-12-27 13:58:00|2318.11|2306.61|2315.73|2304.23|2318.25|2306.75|2315.72|2304.22|23
1735307890000|2024-12-27 13:58:10|2315.74|2304.24|2314.53|2303.03|2315.83|2304.33|2314.53|2303.03|21
1735307900000|2024-12-27 13:58:20|2314.44|2302.94|2311.98|2300.48|2314.44|2302.94|2311.98|2300.48|30
1735307910000|2024-12-27 13:58:30|2312.11|2300.61|2313.29|2301.79|2313.29|2301.79|2311.7|2300.2|22
1735307920000|2024-12-27 13:58:40|2313.17|2301.67|2313.66|2302.16|2313.66|2302.16|2312.91|2301.41|23
1735307930000|2024-12-27 13:58:50|2313.79|2302.29|2313.49|2301.99|2314.49|2302.99|2313.24|2301.74|21
1735307940000|2024-12-27 13:59:00|2313.46|2301.96|2313.98|2302.48|2314.01|2302.51|2313.29|2301.79|23
1735307950000|2024-12-27 13:59:10|2313.75|2302.25|2312.69|2301.19|2313.75|2302.25|2312.68|2301.18|15
1735307960000|2024-12-27 13:59:20|2312.57|2301.07|2312.97|2301.47|2313.05|2301.55|2312.57|2301.07|29
1735307970000|2024-12-27 13:59:30|2312.95|2301.45|2313.8|2302.3|2313.81|2302.31|2312.95|2301.45|22
1735307980000|2024-12-27 13:59:40|2313.81|2302.31|2312.62|2301.12|2313.81|2302.31|2312.39|2300.89|21
1735307990000|2024-12-27 13:59:50|2312.7|2301.2|2312.56|2301.06|2312.99|2301.49|2312.54|2301.04|19
1735308000000|2024-12-27 14:00:00|2312.55|2301.05|2311.75|2300.25|2312.55|2301.05|2311.75|2300.25|5
1735308010000|2024-12-27 14:00:10|2312.08|2300.58|2311.75|2300.25|2312.81|2301.31|2311.75|2300.25|8
1735308030000|2024-12-27 14:00:30|2311.8|2300.3|2311.93|2300.43|2312.62|2301.12|2311.8|2300.3|14
1735308040000|2024-12-27 14:00:40|2311.89|2300.39|2312.23|2300.73|2312.24|2300.74|2311.75|2300.25|12
1735308050000|2024-12-27 14:00:50|2312.5|2301|2312.78|2301.28|2313.04|2301.54|2312.41|2300.91|30
1735308060000|2024-12-27 14:01:00|2312.87|2301.37|2309.93|2298.43|2312.87|2301.37|2309.74|2298.24|23
1735308070000|2024-12-27 14:01:10|2310.16|2298.66|2310.5|2299|2310.74|2299.24|2309.82|2298.32|22
1735308080000|2024-12-27 14:01:20|2310.46|2298.96|2308.74|2297.24|2310.46|2298.96|2308.74|2297.24|20
1735308100000|2024-12-27 14:01:40|2308.04|2296.54|2307.76|2296.26|2308.37|2296.87|2307.43|2295.93|13
1735308110000|2024-12-27 14:01:50|2307.62|2296.12|2307.68|2296.18|2307.77|2296.27|2307.5|2296|26
1735308120000|2024-12-27 14:02:00|2307.93|2296.43|2307.83|2296.33|2307.97|2296.47|2307.59|2296.09|23
1735308130000|2024-12-27 14:02:10|2307.68|2296.18|2307.32|2295.82|2307.68|2296.18|2307.32|2295.82|7
1735308140000|2024-12-27 14:02:20|2307.2|2295.7|2307.2|2295.7|2307.2|2295.7|2307.2|2295.7|1
1735308150000|2024-12-27 14:02:30|2307.15|2295.65|2304.51|2293.01|2307.15|2295.65|2304.2|2292.7|24
1735308160000|2024-12-27 14:02:40|2304.52|2293.02|2307.78|2296.28|2307.88|2296.38|2304.5|2293|29
1735308170000|2024-12-27 14:02:50|2307.88|2296.38|2306.8|2295.3|2308.62|2297.12|2306.8|2295.3|28
1735308180000|2024-12-27 14:03:00|2306.88|2295.38|2308.29|2296.79|2308.75|2297.25|2306.53|2295.03|29
1735308190000|2024-12-27 14:03:10|2308.41|2296.91|2306.24|2294.74|2308.41|2296.91|2305.68|2294.18|29
1735308200000|2024-12-27 14:03:20|2306.64|2295.14|2305.17|2293.67|2306.65|2295.15|2304.96|2293.46|28
1735308210000|2024-12-27 14:03:30|2305.2|2293.7|2304.63|2293.13|2305.63|2294.13|2304.63|2293.13|23
1735308220000|2024-12-27 14:03:40|2304.11|2292.61|2303.35|2291.85|2304.11|2292.61|2303.21|2291.71|24
1735308230000|2024-12-27 14:03:50|2303.34|2291.84|2302.79|2291.29|2303.35|2291.85|2302.78|2291.28|10
1735308240000|2024-12-27 14:04:00|2302.78|2291.28|2302.78|2291.28|2302.96|2291.46|2302.78|2291.28|12
1735308250000|2024-12-27 14:04:10|2302.87|2291.37|2302.78|2291.28|2302.89|2291.39|2302.78|2291.28|9
1735308280000|2024-12-27 14:04:40|2302.51|2291.01|2301.52|2290.02|2302.51|2291.01|2301.52|2290.02|2
1735308300000|2024-12-27 14:05:00|2300.51|2289.01|2299.53|2288.03|2300.51|2289.01|2299.53|2288.03|3
1735308310000|2024-12-27 14:05:10|2299.5|2288|2299.5|2288|2299.82|2288.32|2299.5|2288|15
1735308320000|2024-12-27 14:05:20|2297.51|2286.01|2298.06|2286.56|2298.06|2286.56|2296.71|2285.21|5
1735308330000|2024-12-27 14:05:30|2297.6|2286.1|2299.03|2287.53|2299.32|2287.82|2297.46|2285.96|32
1735308340000|2024-12-27 14:05:40|2299.19|2287.69|2299.55|2288.05|2300|2288.5|2298.5|2287|26
1735308350000|2024-12-27 14:05:50|2299.67|2288.17|2301.88|2290.38|2301.88|2290.38|2299.56|2288.06|30
1735308360000|2024-12-27 14:06:00|2302.2|2290.7|2304.62|2293.12|2304.62|2293.12|2302.16|2290.66|23
1735308370000|2024-12-27 14:06:10|2304.75|2293.25|2306.86|2295.36|2306.88|2295.38|2304.69|2293.19|33
1735308380000|2024-12-27 14:06:20|2306.76|2295.26|2307.12|2295.62|2309.22|2297.72|2306.38|2294.88|25
1735308390000|2024-12-27 14:06:30|2307.26|2295.76|2304.28|2292.78|2307.26|2295.76|2304.28|2292.78|31
1735308400000|2024-12-27 14:06:40|2303.86|2292.36|2304.42|2292.92|2304.42|2292.92|2302.79|2291.29|26
1735308410000|2024-12-27 14:06:50|2304.24|2292.74|2302.88|2291.38|2304.61|2293.11|2302.88|2291.38|22
1735308420000|2024-12-27 14:07:00|2302.53|2291.03|2305.17|2293.67|2305.17|2293.67|2302.53|2291.03|32
1735308430000|2024-12-27 14:07:10|2305.38|2293.88|2306.15|2294.65|2307.33|2295.83|2305.25|2293.75|25
1735308440000|2024-12-27 14:07:20|2306.19|2294.69|2308.2|2296.7|2308.87|2297.37|2306.19|2294.69|13
1735308450000|2024-12-27 14:07:30|2308.37|2296.87|2308.52|2297.02|2308.53|2297.03|2307.16|2295.66|33
1735308460000|2024-12-27 14:07:40|2308.54|2297.04|2307.9|2296.4|2309.29|2297.79|2307.9|2296.4|29
1735308470000|2024-12-27 14:07:50|2307.79|2296.29|2307.9|2296.4|2308.02|2296.52|2306.79|2295.29|37
1735308480000|2024-12-27 14:08:00|2307.89|2296.39|2308.48|2296.98|2308.72|2297.22|2307.58|2296.08|29
1735308490000|2024-12-27 14:08:10|2308.52|2297.02|2306.69|2295.19|2308.75|2297.25|2306.22|2294.72|26
1735308500000|2024-12-27 14:08:20|2306.57|2295.07|2305.49|2293.99|2306.61|2295.11|2304.69|2293.19|27
1735308510000|2024-12-27 14:08:30|2305.24|2293.74|2306.15|2294.65|2306.38|2294.88|2305.07|2293.57|26
1735308520000|2024-12-27 14:08:40|2306.32|2294.82|2306.2|2294.7|2306.38|2294.88|2305.6|2294.1|29
1735308530000|2024-12-27 14:08:50|2306.38|2294.88|2305.36|2293.86|2306.51|2295.01|2305.3|2293.8|37
1735308540000|2024-12-27 14:09:00|2305.09|2293.59|2304.46|2292.96|2305.3|2293.8|2304.31|2292.81|30
1735308550000|2024-12-27 14:09:10|2304.5|2293|2303.9|2292.4|2304.5|2293|2303.1|2291.6|26
1735308560000|2024-12-27 14:09:20|2304.18|2292.68|2302.78|2291.28|2304.68|2293.18|2302.78|2291.28|22
1735308570000|2024-12-27 14:09:30|2303.06|2291.56|2300.85|2289.35|2303.23|2291.73|2300.85|2289.35|35
1735308580000|2024-12-27 14:09:40|2300.91|2289.41|2302.98|2291.48|2303.04|2291.54|2300.51|2289.01|25
1735308590000|2024-12-27 14:09:50|2303.1|2291.6|2305.15|2293.65|2305.29|2293.79|2302.75|2291.25|31
1735308600000|2024-12-27 14:10:00|2304.87|2293.37|2304.3|2292.8|2305.05|2293.55|2303.52|2292.02|30
1735308610000|2024-12-27 14:10:10|2304.35|2292.85|2300.79|2289.29|2304.4|2292.9|2300.79|2289.29|30
1735308620000|2024-12-27 14:10:20|2300.9|2289.4|2300.59|2289.09|2301.13|2289.63|2300.06|2288.56|34
1735308630000|2024-12-27 14:10:30|2300.63|2289.13|2302.15|2290.65|2302.32|2290.82|2300.63|2289.13|23
1735308640000|2024-12-27 14:10:40|2302.25|2290.75|2300.98|2289.48|2302.8|2291.3|2300.98|2289.48|29
1735308650000|2024-12-27 14:10:50|2300.94|2289.44|2301.87|2290.37|2302.07|2290.57|2300.56|2289.06|30
1735308660000|2024-12-27 14:11:00|2302.07|2290.57|2302.08|2290.58|2302.18|2290.68|2301.27|2289.77|36
1735308670000|2024-12-27 14:11:10|2301.81|2290.31|2302.43|2290.93|2302.82|2291.32|2301.37|2289.87|34
1735308680000|2024-12-27 14:11:20|2302.3|2290.8|2301.03|2289.53|2302.36|2290.86|2300.59|2289.09|33
1735308690000|2024-12-27 14:11:30|2301.01|2289.51|2300.82|2289.32|2301.19|2289.69|2300.61|2289.11|25
1735308700000|2024-12-27 14:11:40|2300.97|2289.47|2301.18|2289.68|2301.68|2290.18|2300.72|2289.22|33
1735308710000|2024-12-27 14:11:50|2301.28|2289.78|2301.61|2290.11|2301.74|2290.24|2300.5|2289|33
1735308720000|2024-12-27 14:12:00|2301.57|2290.07|2301.13|2289.63|2301.77|2290.27|2300.6|2289.1|24
1735308730000|2024-12-27 14:12:10|2301.16|2289.66|2301.94|2290.44|2302.41|2290.91|2301.16|2289.66|25
1735308740000|2024-12-27 14:12:20|2301.82|2290.32|2302.06|2290.56|2302.61|2291.11|2301.57|2290.07|30
1735308750000|2024-12-27 14:12:30|2301.9|2290.4|2300.77|2289.27|2301.9|2290.4|2300.29|2288.79|31
1735308760000|2024-12-27 14:12:40|2300.63|2289.13|2300.94|2289.44|2301.24|2289.74|2300.54|2289.04|29
1735308770000|2024-12-27 14:12:50|2300.98|2289.48|2302.41|2290.91|2302.67|2291.17|2300.9|2289.4|31
1735308780000|2024-12-27 14:13:00|2302.51|2291.01|2300.77|2289.27|2302.59|2291.09|2300.77|2289.27|23
1735308790000|2024-12-27 14:13:10|2300.73|2289.23|2300.25|2288.75|2300.78|2289.28|2300.25|2288.75|19
1735308800000|2024-12-27 14:13:20|2300.22|2288.72|2299.83|2288.33|2300.22|2288.72|2299.81|2288.31|9
1735308810000|2024-12-27 14:13:30|2299.82|2288.32|2299.75|2288.25|2299.82|2288.32|2299.75|2288.25|4
1735308820000|2024-12-27 14:13:40|2299.99|2288.49|2299.95|2288.45|2299.99|2288.49|2299.83|2288.33|4
1735308830000|2024-12-27 14:13:50|2299.91|2288.41|2300.16|2288.66|2300.37|2288.87|2299.77|2288.27|15
1735308840000|2024-12-27 14:14:00|2300.14|2288.64|2299.75|2288.25|2300.94|2289.44|2299.75|2288.25|15
1735308850000|2024-12-27 14:14:10|2299.81|2288.31|2300.03|2288.53|2300.25|2288.75|2299.81|2288.31|17
1735308860000|2024-12-27 14:14:20|2300.16|2288.66|2302.05|2290.55|2302.15|2290.65|2299.93|2288.43|31
1735308870000|2024-12-27 14:14:30|2302.03|2290.53|2301.93|2290.43|2302.21|2290.71|2301.28|2289.78|30
1735308880000|2024-12-27 14:14:40|2301.81|2290.31|2302.28|2290.78|2302.28|2290.78|2301.33|2289.83|18
1735308890000|2024-12-27 14:14:50|2302.41|2290.91|2301.44|2289.94|2302.58|2291.08|2301.25|2289.75|34
1735308900000|2024-12-27 14:15:00|2301.58|2290.08|2300.22|2288.72|2302.17|2290.67|2300.2|2288.7|32
1735308910000|2024-12-27 14:15:10|2299.9|2288.4|2302.46|2290.96|2302.58|2291.08|2299.9|2288.4|32
1735308920000|2024-12-27 14:15:20|2302.83|2291.33|2303.9|2292.4|2303.98|2292.48|2302.83|2291.33|29
1735308930000|2024-12-27 14:15:30|2303.95|2292.45|2304.32|2292.82|2304.6|2293.1|2303.44|2291.94|26
1735308940000|2024-12-27 14:15:40|2304.27|2292.77|2302.67|2291.17|2304.38|2292.88|2302.67|2291.17|34
1735308950000|2024-12-27 14:15:50|2302.9|2291.4|2303.88|2292.38|2303.88|2292.38|2302.67|2291.17|23
1735308960000|2024-12-27 14:16:00|2303.82|2292.32|2302.45|2290.95|2303.82|2292.32|2302.41|2290.91|34
1735308970000|2024-12-27 14:16:10|2302.46|2290.96|2304.48|2292.98|2304.48|2292.98|2302.41|2290.91|27
1735308980000|2024-12-27 14:16:20|2304.52|2293.02|2305.63|2294.13|2305.63|2294.13|2304.52|2293.02|29
1735308990000|2024-12-27 14:16:30|2305.73|2294.23|2307.54|2296.04|2307.54|2296.04|2305.73|2294.23|25
1735309000000|2024-12-27 14:16:40|2307.53|2296.03|2306.52|2295.02|2307.54|2296.04|2305.71|2294.21|34
1735309010000|2024-12-27 14:16:50|2306.34|2294.84|2305.87|2294.37|2306.81|2295.31|2305.87|2294.37|33
1735309020000|2024-12-27 14:17:00|2305.75|2294.25|2305.6|2294.1|2305.89|2294.39|2304.71|2293.21|36
1735309030000|2024-12-27 14:17:10|2305.85|2294.35|2304.7|2293.2|2305.85|2294.35|2304.7|2293.2|34
1735309040000|2024-12-27 14:17:20|2304.53|2293.03|2304.15|2292.65|2304.93|2293.43|2303.84|2292.34|30
1735309050000|2024-12-27 14:17:30|2304.11|2292.61|2306.35|2294.85|2306.55|2295.05|2303.53|2292.03|34
1735309060000|2024-12-27 14:17:40|2306.06|2294.56|2307.66|2296.16|2307.66|2296.16|2305.98|2294.48|27
1735309070000|2024-12-27 14:17:50|2307.71|2296.21|2308.07|2296.57|2308.76|2297.26|2307.52|2296.02|25
1735309080000|2024-12-27 14:18:00|2308.21|2296.71|2305.77|2294.27|2308.21|2296.71|2305.67|2294.17|28
1735309090000|2024-12-27 14:18:10|2305.66|2294.16|2307.29|2295.79|2307.29|2295.79|2305.66|2294.16|32
1735309100000|2024-12-27 14:18:20|2307.46|2295.96|2307.19|2295.69|2307.8|2296.3|2307.01|2295.51|32
1735309110000|2024-12-27 14:18:30|2307.56|2296.06|2308.45|2296.95|2308.58|2297.08|2307.22|2295.72|29
1735309120000|2024-12-27 14:18:40|2308.34|2296.84|2307.21|2295.71|2308.34|2296.84|2306.9|2295.4|28
1735309130000|2024-12-27 14:18:50|2307.24|2295.74|2308.46|2296.96|2308.61|2297.11|2307.24|2295.74|28
1735309140000|2024-12-27 14:19:00|2308.14|2296.64|2308.35|2296.85|2308.64|2297.14|2307.05|2295.55|36
1735309150000|2024-12-27 14:19:10|2308.47|2296.97|2307.12|2295.62|2308.47|2296.97|2306.61|2295.11|34
1735309160000|2024-12-27 14:19:20|2307.07|2295.57|2308.26|2296.76|2308.26|2296.76|2306.9|2295.4|28
1735309170000|2024-12-27 14:19:30|2307.88|2296.38|2307.08|2295.58|2307.88|2296.38|2306.53|2295.03|22
1735309180000|2024-12-27 14:19:40|2307.01|2295.51|2309|2297.5|2309.1|2297.6|2307.01|2295.51|30
1735309190000|2024-12-27 14:19:50|2308.89|2297.39|2309.75|2298.25|2309.75|2298.25|2308.86|2297.36|33
1735309200000|2024-12-27 14:20:00|2309.58|2298.08|2309.79|2298.29|2310.28|2298.78|2309.06|2297.56|31
1735309210000|2024-12-27 14:20:10|2309.85|2298.35|2308.52|2297.02|2309.92|2298.42|2308.52|2297.02|26
1735309220000|2024-12-27 14:20:20|2308.24|2296.74|2307.57|2296.07|2308.24|2296.74|2307.24|2295.74|29
1735309230000|2024-12-27 14:20:30|2307.61|2296.11|2306.99|2295.49|2308.18|2296.68|2306.99|2295.49|30
1735309240000|2024-12-27 14:20:40|2306.95|2295.45|2306.19|2294.69|2306.95|2295.45|2305.91|2294.41|26
1735309250000|2024-12-27 14:20:50|2306.01|2294.51|2305.51|2294.01|2306.21|2294.71|2305.4|2293.9|33
1735309260000|2024-12-27 14:21:00|2304.7|2293.2|2301.65|2290.15|2305.03|2293.53|2301.42|2289.92|34
1735309270000|2024-12-27 14:21:10|2301.53|2290.03|2301.17|2289.67|2302.79|2291.29|2301.17|2289.67|35
1735309280000|2024-12-27 14:21:20|2301.23|2289.73|2299.77|2288.27|2301.72|2290.22|2299.75|2288.25|27
1735309290000|2024-12-27 14:21:30|2299.75|2288.25|2299.75|2288.25|2299.75|2288.25|2299.75|2288.25|1
1735309300000|2024-12-27 14:21:40|2299.84|2288.34|2301.47|2289.97|2301.47|2289.97|2299.84|2288.34|16
1735309310000|2024-12-27 14:21:50|2301.58|2290.08|2301.46|2289.96|2301.79|2290.29|2300.91|2289.41|17
1735309320000|2024-12-27 14:22:00|2301.79|2290.29|2302.38|2290.88|2303.07|2291.57|2301.73|2290.23|20
1735309330000|2024-12-27 14:22:10|2302.2|2290.7|2301.83|2290.33|2302.78|2291.28|2301.83|2290.33|24
1735309340000|2024-12-27 14:22:20|2301.79|2290.29|2300.8|2289.3|2301.8|2290.3|2300.8|2289.3|16
1735309350000|2024-12-27 14:22:30|2300.91|2289.41|2302.04|2290.54|2302.21|2290.71|2300.8|2289.3|18
1735309360000|2024-12-27 14:22:40|2302.12|2290.62|2302.72|2291.22|2302.78|2291.28|2302.05|2290.55|15
1735309370000|2024-12-27 14:22:50|2302.71|2291.21|2302.65|2291.15|2302.71|2291.21|2302.11|2290.61|19
1735309380000|2024-12-27 14:23:00|2302.68|2291.18|2303.63|2292.13|2303.68|2292.18|2302.68|2291.18|19
1735309390000|2024-12-27 14:23:10|2303.46|2291.96|2302.45|2290.95|2303.55|2292.05|2302.45|2290.95|14
1735309400000|2024-12-27 14:23:20|2302.57|2291.07|2303.25|2291.75|2303.66|2292.16|2302.57|2291.07|29
1735309410000|2024-12-27 14:23:30|2303.31|2291.81|2304.87|2293.37|2304.87|2293.37|2303.1|2291.6|35
1735309420000|2024-12-27 14:23:40|2304.92|2293.42|2304.41|2292.91|2305.76|2294.26|2303.75|2292.25|37
1735309430000|2024-12-27 14:23:50|2304.49|2292.99|2305|2293.5|2305.91|2294.41|2304.27|2292.77|35
1735309440000|2024-12-27 14:24:00|2304.88|2293.38|2303.33|2291.83|2305.06|2293.56|2302.99|2291.49|32
1735309450000|2024-12-27 14:24:10|2303.3|2291.8|2304.51|2293.01|2304.72|2293.22|2303.25|2291.75|26
1735309460000|2024-12-27 14:24:20|2304.52|2293.02|2304.22|2292.72|2304.63|2293.13|2304|2292.5|26
1735309470000|2024-12-27 14:24:30|2304.26|2292.76|2305.2|2293.7|2305.69|2294.19|2304.26|2292.76|30
1735309480000|2024-12-27 14:24:40|2305.42|2293.92|2304.2|2292.7|2305.42|2293.92|2303.97|2292.47|32
1735309490000|2024-12-27 14:24:50|2304.17|2292.67|2303.18|2291.68|2304.17|2292.67|2303.18|2291.68|31
1735309500000|2024-12-27 14:25:00|2303.41|2291.91|2303.58|2292.08|2304.38|2292.88|2303.39|2291.89|30
1735309510000|2024-12-27 14:25:10|2303.27|2291.77|2302.79|2291.29|2303.36|2291.86|2302.75|2291.25|14
1735309520000|2024-12-27 14:25:20|2302.9|2291.4|2303.03|2291.53|2303.34|2291.84|2302.87|2291.37|29
1735309530000|2024-12-27 14:25:30|2302.92|2291.42|2303.69|2292.19|2303.71|2292.21|2302.8|2291.3|30
1735309540000|2024-12-27 14:25:40|2303.66|2292.16|2303.88|2292.38|2304.52|2293.02|2303.5|2292|34
1735309550000|2024-12-27 14:25:50|2303.94|2292.44|2304.42|2292.92|2304.63|2293.13|2303.93|2292.43|31
1735309560000|2024-12-27 14:26:00|2304.28|2292.78|2303.13|2291.63|2304.59|2293.09|2303.08|2291.58|30
1735309570000|2024-12-27 14:26:10|2302.97|2291.47|2304.42|2292.92|2304.78|2293.28|2302.97|2291.47|34
1735309580000|2024-12-27 14:26:20|2304.37|2292.87|2304.09|2292.59|2304.42|2292.92|2303.97|2292.47|36
1735309590000|2024-12-27 14:26:30|2304.14|2292.64|2305.29|2293.79|2305.76|2294.26|2304.14|2292.64|33
1735309600000|2024-12-27 14:26:40|2305.3|2293.8|2305.08|2293.58|2305.5|2294|2304.29|2292.79|33
1735309610000|2024-12-27 14:26:50|2305.11|2293.61|2306.67|2295.17|2306.67|2295.17|2305.1|2293.6|30
1735309620000|2024-12-27 14:27:00|2306.61|2295.11|2308.66|2297.16|2308.66|2297.16|2306.61|2295.11|31
1735309630000|2024-12-27 14:27:10|2308.78|2297.28|2310.69|2299.19|2310.76|2299.26|2308.66|2297.16|34
1735309640000|2024-12-27 14:27:20|2310.72|2299.22|2308.96|2297.46|2310.9|2299.4|2308.96|2297.46|27
1735309650000|2024-12-27 14:27:30|2308.35|2296.85|2308.05|2296.55|2308.79|2297.29|2307.61|2296.11|32
1735309660000|2024-12-27 14:27:40|2307.82|2296.32|2307.32|2295.82|2308.04|2296.54|2307.31|2295.81|18
1735309670000|2024-12-27 14:27:50|2307.31|2295.81|2307.81|2296.31|2307.88|2296.38|2307.31|2295.81|21
1735309680000|2024-12-27 14:28:00|2308.03|2296.53|2306.74|2295.24|2308.08|2296.58|2306.07|2294.57|33
1735309690000|2024-12-27 14:28:10|2306.71|2295.21|2304.57|2293.07|2306.81|2295.31|2304.57|2293.07|27
1735309700000|2024-12-27 14:28:20|2304.69|2293.19|2305.96|2294.46|2306.31|2294.81|2304.41|2292.91|28
1735309710000|2024-12-27 14:28:30|2306.07|2294.57|2305.9|2294.4|2306.23|2294.73|2305.73|2294.23|35
1735309720000|2024-12-27 14:28:40|2306.02|2294.52|2305.3|2293.8|2306.02|2294.52|2304.79|2293.29|32
1735309730000|2024-12-27 14:28:50|2305.35|2293.85|2303.44|2291.94|2305.63|2294.13|2303.33|2291.83|29
1735309740000|2024-12-27 14:29:00|2303.78|2292.28|2303.63|2292.13|2303.91|2292.41|2303.15|2291.65|29
1735309750000|2024-12-27 14:29:10|2303.69|2292.19|2304.04|2292.54|2304.15|2292.65|2303.24|2291.74|23
1735309760000|2024-12-27 14:29:20|2304.1|2292.6|2304.9|2293.4|2305.14|2293.64|2303.91|2292.41|33
1735309770000|2024-12-27 14:29:30|2304.96|2293.46|2303.88|2292.38|2304.96|2293.46|2303.87|2292.37|21
1735309780000|2024-12-27 14:29:40|2303.85|2292.35|2304.62|2293.12|2304.66|2293.16|2303.84|2292.34|20
1735309790000|2024-12-27 14:29:50|2304.51|2293.01|2304.15|2292.65|2304.65|2293.15|2304.07|2292.57|24
1735309800000|2024-12-27 14:30:00|2304.13|2292.63|2303.64|2292.14|2304.35|2292.85|2302.75|2291.25|27
1735309810000|2024-12-27 14:30:10|2303.69|2292.19|2304.05|2292.55|2304.6|2293.1|2302.75|2291.25|30
1735309820000|2024-12-27 14:30:20|2303.92|2292.42|2300.13|2288.63|2303.92|2292.42|2300.13|2288.63|23
1735309830000|2024-12-27 14:30:30|2299.96|2288.46|2301.64|2290.14|2302.16|2290.66|2299.65|2288.15|25
1735309840000|2024-12-27 14:30:40|2301.93|2290.43|2302.03|2290.53|2303.26|2291.76|2301.77|2290.27|26
1735309850000|2024-12-27 14:30:50|2302.02|2290.52|2300.92|2289.42|2302.11|2290.61|2300.31|2288.81|32
1735309860000|2024-12-27 14:31:00|2300.8|2289.3|2297|2285.5|2300.8|2289.3|2296.72|2285.22|31
1735309870000|2024-12-27 14:31:10|2297.07|2285.57|2297.5|2286|2298.1|2286.6|2296.89|2285.39|31
1735309880000|2024-12-27 14:31:20|2297.39|2285.89|2295.76|2284.26|2297.39|2285.89|2295.63|2284.13|30
1735309890000|2024-12-27 14:31:30|2295.95|2284.45|2296.11|2284.61|2296.48|2284.98|2295.87|2284.37|21
1735309900000|2024-12-27 14:31:40|2296.26|2284.76|2295.56|2284.06|2296.52|2285.02|2295.56|2284.06|21
1735309910000|2024-12-27 14:31:50|2295.52|2284.02|2295.52|2284.02|2295.52|2284.02|2295.52|2284.02|1
1735309920000|2024-12-27 14:32:00|2295.02|2283.52|2293.83|2282.33|2295.02|2283.52|2293.83|2282.33|5
1735309930000|2024-12-27 14:32:10|2293.87|2282.37|2293.83|2282.33|2293.87|2282.37|2293.83|2282.33|4
1735309940000|2024-12-27 14:32:20|2293.87|2282.37|2294.23|2282.73|2294.85|2283.35|2293.83|2282.33|16
1735309950000|2024-12-27 14:32:30|2294.15|2282.65|2293.83|2282.33|2295.14|2283.64|2293.83|2282.33|22
1735309960000|2024-12-27 14:32:40|2293.89|2282.39|2293.86|2282.36|2294|2282.5|2293.83|2282.33|15
1735309970000|2024-12-27 14:32:50|2293.98|2282.48|2293.83|2282.33|2293.98|2282.48|2293.83|2282.33|7
1735309990000|2024-12-27 14:33:10|2293.58|2282.08|2290.81|2279.31|2293.58|2282.08|2290.81|2279.31|23
1735310000000|2024-12-27 14:33:20|2290.52|2279.02|2287.67|2276.17|2290.52|2279.02|2286.57|2275.07|19
1735310010000|2024-12-27 14:33:30|2287.81|2276.31|2287.04|2275.54|2288.82|2277.32|2287|2275.5|32
1735310020000|2024-12-27 14:33:40|2286.92|2275.42|2286.87|2275.37|2287.01|2275.51|2286.59|2275.09|23
1735310030000|2024-12-27 14:33:50|2287.4|2275.9|2287.34|2275.84|2287.68|2276.18|2286.75|2275.25|19
1735310040000|2024-12-27 14:34:00|2287.79|2276.29|2286.57|2275.07|2287.79|2276.29|2286.57|2275.07|13
1735310050000|2024-12-27 14:34:10|2286.74|2275.24|2286.71|2275.21|2287.5|2276|2286.71|2275.21|22
1735310060000|2024-12-27 14:34:20|2286.6|2275.1|2287.51|2276.01|2287.51|2276.01|2286.57|2275.07|22
1735310070000|2024-12-27 14:34:30|2287.65|2276.15|2287.01|2275.51|2289.38|2277.88|2286.92|2275.42|34
1735310080000|2024-12-27 14:34:40|2286.97|2275.47|2286.57|2275.07|2287.08|2275.58|2286.57|2275.07|7
1735310090000|2024-12-27 14:34:50|2286.18|2274.68|2283.52|2272.02|2286.18|2274.68|2283.52|2272.02|19
1735310100000|2024-12-27 14:35:00|2283.58|2272.08|2283.79|2272.29|2285.61|2274.11|2283.58|2272.08|34
1735310110000|2024-12-27 14:35:10|2283.78|2272.28|2284.1|2272.6|2284.89|2273.39|2283.52|2272.02|28
1735310120000|2024-12-27 14:35:20|2284.12|2272.62|2284.44|2272.94|2284.89|2273.39|2283.79|2272.29|32
1735310130000|2024-12-27 14:35:30|2284.74|2273.24|2283.52|2272.02|2284.74|2273.24|2283.52|2272.02|13
1735310170000|2024-12-27 14:36:10|2283.01|2271.51|2280.75|2269.25|2283.01|2271.51|2280.75|2269.25|2
1735310180000|2024-12-27 14:36:20|2280.86|2269.36|2281.63|2270.13|2281.8|2270.3|2280.86|2269.36|8
1735310190000|2024-12-27 14:36:30|2281.58|2270.08|2279.86|2268.36|2281.58|2270.08|2279.86|2268.36|11
1735310200000|2024-12-27 14:36:40|2279.65|2268.15|2278.81|2267.31|2279.65|2268.15|2278.81|2267.31|3
1735310210000|2024-12-27 14:36:50|2278.47|2266.97|2277.86|2266.36|2278.47|2266.97|2277.54|2266.04|8
1735310220000|2024-12-27 14:37:00|2277.91|2266.41|2276.57|2265.07|2278.22|2266.72|2276.4|2264.9|19
1735310230000|2024-12-27 14:37:10|2276.58|2265.08|2277.27|2265.77|2277.91|2266.41|2276.56|2265.06|30
1735310240000|2024-12-27 14:37:20|2277.04|2265.54|2278.81|2267.31|2279.02|2267.52|2276.4|2264.9|28
1735310250000|2024-12-27 14:37:30|2278.79|2267.29|2279.26|2267.76|2279.81|2268.31|2278.02|2266.52|29
1735310260000|2024-12-27 14:37:40|2279.43|2267.93|2280.81|2269.31|2281.59|2270.09|2279.21|2267.71|29
1735310270000|2024-12-27 14:37:50|2280.82|2269.32|2279.38|2267.88|2281.14|2269.64|2279.38|2267.88|31
1735310280000|2024-12-27 14:38:00|2279.44|2267.94|2277.05|2265.55|2280.1|2268.6|2277.05|2265.55|36
1735310290000|2024-12-27 14:38:10|2277.39|2265.89|2277.04|2265.54|2277.58|2266.08|2276.46|2264.96|32
1735310300000|2024-12-27 14:38:20|2277.27|2265.77|2276.4|2264.9|2277.27|2265.77|2276.4|2264.9|12
1735310310000|2024-12-27 14:38:30|2276.42|2264.92|2276.4|2264.9|2277.35|2265.85|2276.4|2264.9|21
1735310320000|2024-12-27 14:38:40|2276.45|2264.95|2276.4|2264.9|2276.45|2264.95|2276.4|2264.9|3
1735310350000|2024-12-27 14:39:10|2276.01|2264.51|2273.1|2261.6|2276.01|2264.51|2273.1|2261.6|9
1735310360000|2024-12-27 14:39:20|2273.44|2261.94|2273.12|2261.62|2273.82|2262.32|2273.12|2261.62|19
1735310370000|2024-12-27 14:39:30|2273.1|2261.6|2273.1|2261.6|2273.33|2261.83|2273.1|2261.6|14
1735310380000|2024-12-27 14:39:40|2273.11|2261.61|2273.1|2261.6|2274.22|2262.72|2273.1|2261.6|14
1735310390000|2024-12-27 14:39:50|2273.14|2261.64|2272.72|2261.22|2273.34|2261.84|2272.65|2261.15|21
1735310400000|2024-12-27 14:40:00|2272.68|2261.18|2266.7|2255.2|2272.68|2261.18|2266.7|2255.2|19
1735310410000|2024-12-27 14:40:10|2265.8|2254.3|2265.06|2253.56|2267.27|2255.77|2265.06|2253.56|30
1735310420000|2024-12-27 14:40:20|2265.32|2253.82|2265.06|2253.56|2265.51|2254.01|2265.06|2253.56|9
1735310430000|2024-12-27 14:40:30|2264.4|2252.9|2263.95|2252.45|2264.52|2253.02|2263.82|2252.32|13
1735310440000|2024-12-27 14:40:40|2263.84|2252.34|2266.97|2255.47|2266.97|2255.47|2263.79|2252.29|28
1735310450000|2024-12-27 14:40:50|2266.91|2255.41|2267.11|2255.61|2267.63|2256.13|2266.91|2255.41|36
1735310460000|2024-12-27 14:41:00|2267.33|2255.83|2271.95|2260.45|2272.8|2261.3|2267.33|2255.83|33
1735310470000|2024-12-27 14:41:10|2271.87|2260.37|2270.98|2259.48|2272.45|2260.95|2270.74|2259.24|20
1735310480000|2024-12-27 14:41:20|2271.3|2259.8|2270.59|2259.09|2271.43|2259.93|2269.48|2257.98|25
1735310490000|2024-12-27 14:41:30|2270.63|2259.13|2270.58|2259.08|2270.63|2259.13|2269.22|2257.72|23
1735310500000|2024-12-27 14:41:40|2270.57|2259.07|2268.89|2257.39|2270.57|2259.07|2268.89|2257.39|23
1735310510000|2024-12-27 14:41:50|2267.91|2256.41|2269.84|2258.34|2269.84|2258.34|2267.1|2255.6|19
1735310520000|2024-12-27 14:42:00|2269.7|2258.2|2266.72|2255.22|2270.11|2258.61|2266.67|2255.17|33
1735310530000|2024-12-27 14:42:10|2266.39|2254.89|2265.12|2253.62|2266.67|2255.17|2265.12|2253.62|24
1735310540000|2024-12-27 14:42:20|2265.18|2253.68|2265.75|2254.25|2266.51|2255.01|2265.18|2253.68|26
1735310550000|2024-12-27 14:42:30|2265.74|2254.24|2264.62|2253.12|2265.74|2254.24|2264.55|2253.05|23
1735310560000|2024-12-27 14:42:40|2265.24|2253.74|2266.75|2255.25|2266.81|2255.31|2265.24|2253.74|25
1735310570000|2024-12-27 14:42:50|2266.78|2255.28|2266.98|2255.48|2267.6|2256.1|2266.68|2255.18|23
1735310580000|2024-12-27 14:43:00|2266.79|2255.29|2267.73|2256.23|2267.74|2256.24|2265.27|2253.77|22
1735310590000|2024-12-27 14:43:10|2266.88|2255.38|2268.09|2256.59|2269.74|2258.24|2266.88|2255.38|27
1735310600000|2024-12-27 14:43:20|2268.19|2256.69|2265.95|2254.45|2268.77|2257.27|2265.92|2254.42|21
1735310610000|2024-12-27 14:43:30|2265.88|2254.38|2265.75|2254.25|2265.96|2254.46|2265.11|2253.61|28
1735310620000|2024-12-27 14:43:40|2265.62|2254.12|2265.75|2254.25|2265.75|2254.25|2265.04|2253.54|14
1735310630000|2024-12-27 14:43:50|2265.36|2253.86|2265.37|2253.87|2265.45|2253.95|2264.34|2252.84|28
1735310640000|2024-12-27 14:44:00|2265.03|2253.53|2264.14|2252.64|2266.01|2254.51|2264.04|2252.54|26
1735310650000|2024-12-27 14:44:10|2264.18|2252.68|2264.22|2252.72|2265.26|2253.76|2264.14|2252.64|25
1735310660000|2024-12-27 14:44:20|2264.68|2253.18|2265.53|2254.03|2266.45|2254.95|2264.68|2253.18|20
1735310670000|2024-12-27 14:44:30|2265.51|2254.01|2264.02|2252.52|2265.51|2254.01|2263.79|2252.29|19
1735310680000|2024-12-27 14:44:40|2263.91|2252.41|2263.78|2252.28|2263.91|2252.41|2263.75|2252.25|11
1735310690000|2024-12-27 14:44:50|2263.75|2252.25|2263.75|2252.25|2263.75|2252.25|2263.75|2252.25|1
1735310700000|2024-12-27 14:45:00|2263.36|2251.86|2265.23|2253.73|2265.23|2253.73|2262.98|2251.48|21
1735310710000|2024-12-27 14:45:10|2265.39|2253.89|2265.7|2254.2|2267.22|2255.72|2264.7|2253.2|34
1735310720000|2024-12-27 14:45:20|2265.36|2253.86|2263.75|2252.25|2265.38|2253.88|2263.75|2252.25|21
1735310730000|2024-12-27 14:45:30|2263.96|2252.46|2263.98|2252.48|2264.31|2252.81|2263.96|2252.46|5
1735310740000|2024-12-27 14:45:40|2263.83|2252.33|2264.06|2252.56|2264.2|2252.7|2263.75|2252.25|27
1735310750000|2024-12-27 14:45:50|2264.2|2252.7|2264.72|2253.22|2265.65|2254.15|2264.2|2252.7|27
1735310760000|2024-12-27 14:46:00|2264.56|2253.06|2262.32|2250.82|2264.56|2253.06|2262|2250.5|23
1735310770000|2024-12-27 14:46:10|2262.3|2250.8|2262|2250.5|2263.24|2251.74|2262|2250.5|20
1735310780000|2024-12-27 14:46:20|2262.19|2250.69|2262.57|2251.07|2262.57|2251.07|2262.13|2250.63|16
1735310790000|2024-12-27 14:46:30|2262.99|2251.49|2263.09|2251.59|2265.08|2253.58|2262.89|2251.39|26
1735310800000|2024-12-27 14:46:40|2263.08|2251.58|2263.29|2251.79|2265.81|2254.31|2263.01|2251.51|22
1735310810000|2024-12-27 14:46:50|2263.01|2251.51|2265.88|2254.38|2266.24|2254.74|2263.01|2251.51|22
1735310820000|2024-12-27 14:47:00|2266.2|2254.7|2264.92|2253.42|2266.55|2255.05|2264.69|2253.19|20
1735310830000|2024-12-27 14:47:10|2264.91|2253.41|2262.69|2251.19|2264.91|2253.41|2262.18|2250.68|25
1735310840000|2024-12-27 14:47:20|2262.92|2251.42|2264.64|2253.14|2264.78|2253.28|2262.91|2251.41|18
1735310850000|2024-12-27 14:47:30|2264.17|2252.67|2263.92|2252.42|2264.41|2252.91|2262.63|2251.13|28
1735310860000|2024-12-27 14:47:40|2263.88|2252.38|2263.81|2252.31|2263.88|2252.38|2262.65|2251.15|17
1735310870000|2024-12-27 14:47:50|2263.73|2252.23|2263.06|2251.56|2264.07|2252.57|2263.06|2251.56|25
1735310880000|2024-12-27 14:48:00|2262.87|2251.37|2263.72|2252.22|2264.06|2252.56|2262.83|2251.33|23
1735310890000|2024-12-27 14:48:10|2263.26|2251.76|2263.87|2252.37|2263.87|2252.37|2262.35|2250.85|22
1735310900000|2024-12-27 14:48:20|2263.92|2252.42|2265.87|2254.37|2266.66|2255.16|2263.91|2252.41|29
1735310910000|2024-12-27 14:48:30|2266.43|2254.93|2268.48|2256.98|2268.57|2257.07|2266.43|2254.93|25
1735310920000|2024-12-27 14:48:40|2268.54|2257.04|2272.5|2261|2272.5|2261|2268.37|2256.87|19
1735310930000|2024-12-27 14:48:50|2271.7|2260.2|2272.36|2260.86|2272.55|2261.05|2271.7|2260.2|23
1735310940000|2024-12-27 14:49:00|2272.37|2260.87|2271.04|2259.54|2273.06|2261.56|2270.8|2259.3|22
1735310950000|2024-12-27 14:49:10|2271.13|2259.63|2269.7|2258.2|2271.13|2259.63|2269.41|2257.91|29
1735310960000|2024-12-27 14:49:20|2270.16|2258.66|2269.54|2258.04|2270.16|2258.66|2268.71|2257.21|22
1735310970000|2024-12-27 14:49:30|2269.47|2257.97|2269.74|2258.24|2269.74|2258.24|2268.67|2257.17|32
1735310980000|2024-12-27 14:49:40|2269.23|2257.73|2266.44|2254.94|2269.23|2257.73|2266.44|2254.94|23
1735310990000|2024-12-27 14:49:50|2266.39|2254.89|2267.5|2256|2267.51|2256.01|2265.41|2253.91|24
1735311000000|2024-12-27 14:50:00|2267.21|2255.71|2266.02|2254.52|2267.61|2256.11|2265.47|2253.97|28
1735311010000|2024-12-27 14:50:10|2266.38|2254.88|2266.88|2255.38|2267.42|2255.92|2266.34|2254.84|23
1735311020000|2024-12-27 14:50:20|2267.41|2255.91|2267.52|2256.02|2267.52|2256.02|2266.14|2254.64|30
1735311030000|2024-12-27 14:50:30|2267.6|2256.1|2269.52|2258.02|2269.6|2258.1|2267.6|2256.1|22
1735311040000|2024-12-27 14:50:40|2269.63|2258.13|2272.43|2260.93|2272.43|2260.93|2268.96|2257.46|25
1735311050000|2024-12-27 14:50:50|2272.42|2260.92|2271.66|2260.16|2273.1|2261.6|2271.27|2259.77|22
1735311060000|2024-12-27 14:51:00|2271.79|2260.29|2273.1|2261.6|2273.1|2261.6|2271.73|2260.23|27
1735311070000|2024-12-27 14:51:10|2273.05|2261.55|2272.67|2261.17|2273.06|2261.56|2271.56|2260.06|16
1735311080000|2024-12-27 14:51:20|2272.79|2261.29|2272.97|2261.47|2273.1|2261.6|2272.79|2261.29|9
1735311090000|2024-12-27 14:51:30|2272.3|2260.8|2271.95|2260.45|2272.3|2260.8|2271|2259.5|22
1735311100000|2024-12-27 14:51:40|2271.91|2260.41|2272.64|2261.14|2272.74|2261.24|2270.87|2259.37|23
1735311110000|2024-12-27 14:51:50|2272.69|2261.19|2273.1|2261.6|2273.1|2261.6|2272.69|2261.19|7
1735311120000|2024-12-27 14:52:00|2272.87|2261.37|2273.1|2261.6|2273.1|2261.6|2272.87|2261.37|2
1735311160000|2024-12-27 14:52:40|2272.99|2261.49|2273.1|2261.6|2273.1|2261.6|2272.91|2261.41|9
1735311170000|2024-12-27 14:52:50|2274.46|2262.96|2276.34|2264.84|2276.48|2264.98|2274.46|2262.96|10
1735311180000|2024-12-27 14:53:00|2276.36|2264.86|2279.09|2267.59|2279.09|2267.59|2275.72|2264.22|34
1735311190000|2024-12-27 14:53:10|2279.1|2267.6|2279.04|2267.54|2279.44|2267.94|2278.56|2267.06|24
1735311200000|2024-12-27 14:53:20|2279.03|2267.53|2276.48|2264.98|2279.03|2267.53|2276.39|2264.89|29
1735311210000|2024-12-27 14:53:30|2276.28|2264.78|2275.43|2263.93|2276.61|2265.11|2275.32|2263.82|20
1735311220000|2024-12-27 14:53:40|2275.65|2264.15|2273.69|2262.19|2275.65|2264.15|2273.69|2262.19|20
1735311230000|2024-12-27 14:53:50|2273.64|2262.14|2273.77|2262.27|2274.01|2262.51|2273.23|2261.73|23
1735311240000|2024-12-27 14:54:00|2273.73|2262.23|2276.11|2264.61|2276.11|2264.61|2273.73|2262.23|25
1735311250000|2024-12-27 14:54:10|2275.69|2264.19|2274.95|2263.45|2275.69|2264.19|2274.46|2262.96|27
1735311260000|2024-12-27 14:54:20|2275.21|2263.71|2273.99|2262.49|2275.21|2263.71|2273.99|2262.49|24
1735311270000|2024-12-27 14:54:30|2273.7|2262.2|2273.82|2262.32|2273.99|2262.49|2273.65|2262.15|21
1735311280000|2024-12-27 14:54:40|2273.78|2262.28|2274.54|2263.04|2274.69|2263.19|2273.71|2262.21|13
1735311290000|2024-12-27 14:54:50|2274.13|2262.63|2274.65|2263.15|2274.65|2263.15|2273.61|2262.11|32
1735311300000|2024-12-27 14:55:00|2274.61|2263.11|2273.92|2262.42|2274.74|2263.24|2273.92|2262.42|20
1735311310000|2024-12-27 14:55:10|2274.14|2262.64|2275.23|2263.73|2275.38|2263.88|2273.57|2262.07|25
1735311320000|2024-12-27 14:55:20|2275.56|2264.06|2278.03|2266.53|2278.04|2266.54|2275.41|2263.91|27
1735311330000|2024-12-27 14:55:30|2278.29|2266.79|2276.21|2264.71|2278.64|2267.14|2276.08|2264.58|21
1735311340000|2024-12-27 14:55:40|2276.08|2264.58|2275.19|2263.69|2276.12|2264.62|2274.82|2263.32|22
1735311350000|2024-12-27 14:55:50|2274.79|2263.29|2275.23|2263.73|2275.95|2264.45|2274.61|2263.11|33
1735311360000|2024-12-27 14:56:00|2275.19|2263.69|2275.22|2263.72|2275.62|2264.12|2274.71|2263.21|27
1735311370000|2024-12-27 14:56:10|2275.32|2263.82|2277.02|2265.52|2277.24|2265.74|2275.32|2263.82|33
1735311380000|2024-12-27 14:56:20|2277.25|2265.75|2276.98|2265.48|2277.45|2265.95|2276.62|2265.12|29
1735311390000|2024-12-27 14:56:30|2276.93|2265.43|2278.89|2267.39|2278.98|2267.48|2276.59|2265.09|28
1735311400000|2024-12-27 14:56:40|2279.2|2267.7|2278.89|2267.39|2279.27|2267.77|2278.89|2267.39|18
1735311410000|2024-12-27 14:56:50|2278.43|2266.93|2279.44|2267.94|2279.44|2267.94|2278.42|2266.92|13
1735311420000|2024-12-27 14:57:00|2279.3|2267.8|2278.36|2266.86|2279.44|2267.94|2278.36|2266.86|13
1735311430000|2024-12-27 14:57:10|2278.3|2266.8|2277.14|2265.64|2278.3|2266.8|2277.01|2265.51|26
1735311440000|2024-12-27 14:57:20|2277.08|2265.58|2277.14|2265.64|2278.53|2267.03|2276.99|2265.49|30
1735311450000|2024-12-27 14:57:30|2277.15|2265.65|2277.57|2266.07|2277.92|2266.42|2277.11|2265.61|23
1735311460000|2024-12-27 14:57:40|2277.51|2266.01|2277.5|2266|2277.65|2266.15|2277.4|2265.9|11
1735311470000|2024-12-27 14:57:50|2277.54|2266.04|2277.4|2265.9|2277.54|2266.04|2277.4|2265.9|3
1735311480000|2024-12-27 14:58:00|2275.66|2264.16|2274.47|2262.97|2275.66|2264.16|2274.36|2262.86|16
1735311490000|2024-12-27 14:58:10|2274.42|2262.92|2276.74|2265.24|2276.74|2265.24|2274.42|2262.92|32
1735311500000|2024-12-27 14:58:20|2276.77|2265.27|2278.52|2267.02|2278.95|2267.45|2276.77|2265.27|27
1735311510000|2024-12-27 14:58:30|2278.53|2267.03|2276.89|2265.39|2278.73|2267.23|2276.89|2265.39|35
1735311520000|2024-12-27 14:58:40|2277.09|2265.59|2276.41|2264.91|2277.19|2265.69|2276.25|2264.75|27
1735311530000|2024-12-27 14:58:50|2276.57|2265.07|2278.05|2266.55|2278.2|2266.7|2276.57|2265.07|20
1735311540000|2024-12-27 14:59:00|2277.9|2266.4|2278.27|2266.77|2278.27|2266.77|2277.06|2265.56|21
1735311550000|2024-12-27 14:59:10|2279.1|2267.6|2278.99|2267.49|2279.32|2267.82|2278.79|2267.29|26
1735311560000|2024-12-27 14:59:20|2279.03|2267.53|2277.13|2265.63|2279.03|2267.53|2276.96|2265.46|22
1735311570000|2024-12-27 14:59:30|2277.33|2265.83|2278.19|2266.69|2278.25|2266.75|2277.02|2265.52|30
1735311580000|2024-12-27 14:59:40|2278.15|2266.65|2277.67|2266.17|2278.15|2266.65|2276.54|2265.04|27
1735311590000|2024-12-27 14:59:50|2277.66|2266.16|2278.24|2266.74|2278.26|2266.76|2277.21|2265.71|24
1735311600000|2024-12-27 15:00:00|2278.2|2266.7|2278.18|2266.68|2279.04|2267.54|2277.76|2266.26|22
1735311610000|2024-12-27 15:00:10|2278.14|2266.64|2278.23|2266.73|2278.44|2266.94|2277.75|2266.25|24
1735311620000|2024-12-27 15:00:20|2278.09|2266.59|2277.84|2266.34|2278.09|2266.59|2277.75|2266.25|17
1735311630000|2024-12-27 15:00:30|2277.78|2266.28|2277.79|2266.29|2277.9|2266.4|2277.75|2266.25|13
1735311640000|2024-12-27 15:00:40|2277.75|2266.25|2274.12|2262.62|2277.75|2266.25|2274.12|2262.62|9
1735311650000|2024-12-27 15:00:50|2274.06|2262.56|2272.39|2260.89|2274.62|2263.12|2272.33|2260.83|32
1735311660000|2024-12-27 15:01:00|2272.13|2260.63|2270.49|2258.99|2272.13|2260.63|2270.49|2258.99|24
1735311670000|2024-12-27 15:01:10|2269.67|2258.17|2267.07|2255.57|2269.67|2258.17|2267.07|2255.57|11
1735311680000|2024-12-27 15:01:20|2267.13|2255.63|2266.35|2254.85|2267.41|2255.91|2266.35|2254.85|31
1735311690000|2024-12-27 15:01:30|2266.2|2254.7|2266.89|2255.39|2267.11|2255.61|2266.07|2254.57|28
1735311700000|2024-12-27 15:01:40|2266.88|2255.38|2266.81|2255.31|2266.88|2255.38|2266.08|2254.58|16
1735311710000|2024-12-27 15:01:50|2266.18|2254.68|2267.21|2255.71|2267.52|2256.02|2265.98|2254.48|26
1735311720000|2024-12-27 15:02:00|2267.11|2255.61|2269.62|2258.12|2269.65|2258.15|2266.97|2255.47|29
1735311730000|2024-12-27 15:02:10|2269.07|2257.57|2270.25|2258.75|2270.31|2258.81|2268.09|2256.59|24
1735311740000|2024-12-27 15:02:20|2270.21|2258.71|2269.92|2258.42|2270.26|2258.76|2269.55|2258.05|26
1735311750000|2024-12-27 15:02:30|2269.55|2258.05|2267.93|2256.43|2269.75|2258.25|2267.68|2256.18|28
1735311760000|2024-12-27 15:02:40|2267.84|2256.34|2266.51|2255.01|2267.84|2256.34|2266.03|2254.53|20
1735311770000|2024-12-27 15:02:50|2266.52|2255.02|2267.54|2256.04|2267.54|2256.04|2266.52|2255.02|19
1735311780000|2024-12-27 15:03:00|2268.07|2256.57|2269.37|2257.87|2271.08|2259.58|2268.07|2256.57|31
1735311790000|2024-12-27 15:03:10|2269.38|2257.88|2270.01|2258.51|2270.04|2258.54|2268.79|2257.29|25
1735311800000|2024-12-27 15:03:20|2270.18|2258.68|2268.11|2256.61|2270.18|2258.68|2267.85|2256.35|32
1735311810000|2024-12-27 15:03:30|2268.1|2256.6|2266.81|2255.31|2268.1|2256.6|2266.39|2254.89|22
1735311820000|2024-12-27 15:03:40|2266.69|2255.19|2265.76|2254.26|2266.86|2255.36|2265.57|2254.07|19
1735311830000|2024-12-27 15:03:50|2265.75|2254.25|2264.13|2252.63|2265.75|2254.25|2264.13|2252.63|20
1735311840000|2024-12-27 15:04:00|2264.12|2252.62|2264.35|2252.85|2265.57|2254.07|2263.98|2252.48|25
1735311850000|2024-12-27 15:04:10|2264.36|2252.86|2265.36|2253.86|2265.82|2254.32|2264.36|2252.86|28
1735311860000|2024-12-27 15:04:20|2265.32|2253.82|2266.21|2254.71|2266.35|2254.85|2264.99|2253.49|18
1735311870000|2024-12-27 15:04:30|2266.7|2255.2|2266.86|2255.36|2266.98|2255.48|2266.16|2254.66|27
1735311880000|2024-12-27 15:04:40|2266.85|2255.35|2267.15|2255.65|2267.29|2255.79|2266.85|2255.35|16
1735311890000|2024-12-27 15:04:50|2267.22|2255.72|2264.25|2252.75|2267.47|2255.97|2264.25|2252.75|24
1735311900000|2024-12-27 15:05:00|2264.14|2252.64|2264.89|2253.39|2265.57|2254.07|2263.98|2252.48|28
1735311910000|2024-12-27 15:05:10|2265|2253.5|2264.21|2252.71|2265.46|2253.96|2264.21|2252.71|25
1735311920000|2024-12-27 15:05:20|2263.74|2252.24|2264.15|2252.65|2264.2|2252.7|2263.36|2251.86|19
1735311930000|2024-12-27 15:05:30|2263.6|2252.1|2266.89|2255.39|2266.89|2255.39|2263.6|2252.1|23
1735311940000|2024-12-27 15:05:40|2266.66|2255.16|2265.99|2254.49|2267.09|2255.59|2265.31|2253.81|26
1735311950000|2024-12-27 15:05:50|2266.05|2254.55|2266.45|2254.95|2267.07|2255.57|2266.05|2254.55|23
1735311960000|2024-12-27 15:06:00|2266.31|2254.81|2265.13|2253.63|2266.55|2255.05|2264.95|2253.45|27
1735311970000|2024-12-27 15:06:10|2265.14|2253.64|2265.85|2254.35|2266.3|2254.8|2264.96|2253.46|24
1735311980000|2024-12-27 15:06:20|2265.81|2254.31|2267.29|2255.79|2267.69|2256.19|2264.8|2253.3|32
1735311990000|2024-12-27 15:06:30|2267.48|2255.98|2268.76|2257.26|2269.2|2257.7|2267.44|2255.94|27
1735312000000|2024-12-27 15:06:40|2268.9|2257.4|2268.41|2256.91|2269.14|2257.64|2267.82|2256.32|20
1735312010000|2024-12-27 15:06:50|2268.54|2257.04|2271.21|2259.71|2271.21|2259.71|2268.54|2257.04|21
1735312020000|2024-12-27 15:07:00|2271.46|2259.96|2274.23|2262.73|2274.23|2262.73|2271.36|2259.86|24
1735312030000|2024-12-27 15:07:10|2274.12|2262.62|2274.35|2262.85|2274.41|2262.91|2273.45|2261.95|23
1735312040000|2024-12-27 15:07:20|2274.33|2262.83|2274.17|2262.67|2274.9|2263.4|2273.63|2262.13|28
1735312050000|2024-12-27 15:07:30|2274.16|2262.66|2272.51|2261.01|2274.16|2262.66|2272.51|2261.01|33
1735312060000|2024-12-27 15:07:40|2271.75|2260.25|2270.2|2258.7|2271.83|2260.33|2270.2|2258.7|20
1735312070000|2024-12-27 15:07:50|2270.01|2258.51|2268.43|2256.93|2270.01|2258.51|2268.4|2256.9|25
1735312080000|2024-12-27 15:08:00|2268.55|2257.05|2268.14|2256.64|2269.08|2257.58|2267.4|2255.9|27
1735312090000|2024-12-27 15:08:10|2268.15|2256.65|2270.26|2258.76|2270.28|2258.78|2268.15|2256.65|31
1735312100000|2024-12-27 15:08:20|2270.36|2258.86|2269.49|2257.99|2270.8|2259.3|2269.49|2257.99|26
1735312110000|2024-12-27 15:08:30|2269.55|2258.05|2268.25|2256.75|2269.55|2258.05|2267.8|2256.3|22
1735312120000|2024-12-27 15:08:40|2268.42|2256.92|2268.57|2257.07|2268.88|2257.38|2268.2|2256.7|21
1735312130000|2024-12-27 15:08:50|2268.52|2257.02|2268.5|2257|2268.96|2257.46|2267.62|2256.12|23
1735312140000|2024-12-27 15:09:00|2268.46|2256.96|2268.28|2256.78|2268.63|2257.13|2267.78|2256.28|20
1735312150000|2024-12-27 15:09:10|2268.24|2256.74|2267.74|2256.24|2268.4|2256.9|2267.56|2256.06|22
1735312160000|2024-12-27 15:09:20|2267.68|2256.18|2269.49|2257.99|2269.53|2258.03|2267.68|2256.18|30
1735312170000|2024-12-27 15:09:30|2269.53|2258.03|2269.46|2257.96|2269.73|2258.23|2268.82|2257.32|20
1735312180000|2024-12-27 15:09:40|2269.92|2258.42|2270.98|2259.48|2270.98|2259.48|2269.92|2258.42|16
1735312190000|2024-12-27 15:09:50|2270.99|2259.49|2271.11|2259.61|2271.59|2260.09|2270.51|2259.01|20
1735312200000|2024-12-27 15:10:00|2270.68|2259.18|2271.92|2260.42|2272.84|2261.34|2270.66|2259.16|23
1735312210000|2024-12-27 15:10:10|2271.19|2259.69|2269.78|2258.28|2271.5|2260|2269.78|2258.28|23
1735312220000|2024-12-27 15:10:20|2269.73|2258.23|2267.52|2256.02|2269.73|2258.23|2267.24|2255.74|22
1735312230000|2024-12-27 15:10:30|2267.43|2255.93|2265.65|2254.15|2267.43|2255.93|2265.65|2254.15|19
1735312240000|2024-12-27 15:10:40|2265.2|2253.7|2264.44|2252.94|2265.22|2253.72|2264.15|2252.65|29
1735312250000|2024-12-27 15:10:50|2264.3|2252.8|2264.82|2253.32|2265.31|2253.81|2264.3|2252.8|20
1735312260000|2024-12-27 15:11:00|2264.83|2253.33|2263.55|2252.05|2264.83|2253.33|2263.47|2251.97|21
1735312270000|2024-12-27 15:11:10|2263.25|2251.75|2264.5|2253|2264.72|2253.22|2263.13|2251.63|25
1735312280000|2024-12-27 15:11:20|2264.46|2252.96|2263.42|2251.92|2265.36|2253.86|2263.4|2251.9|24
1735312290000|2024-12-27 15:11:30|2263.24|2251.74|2263.78|2252.28|2263.96|2252.46|2263.04|2251.54|24
1735312300000|2024-12-27 15:11:40|2263.83|2252.33|2262.82|2251.32|2264.27|2252.77|2262.75|2251.25|21
1735312310000|2024-12-27 15:11:50|2262.65|2251.15|2262.73|2251.23|2263.26|2251.76|2262.65|2251.15|19
1735312320000|2024-12-27 15:12:00|2262.77|2251.27|2264.61|2253.11|2264.65|2253.15|2262.77|2251.27|27
1735312330000|2024-12-27 15:12:10|2264.59|2253.09|2264.37|2252.87|2264.62|2253.12|2263.57|2252.07|26
1735312340000|2024-12-27 15:12:20|2264.33|2252.83|2266.08|2254.58|2266.08|2254.58|2264.33|2252.83|29
1735312350000|2024-12-27 15:12:30|2266.15|2254.65|2265.04|2253.54|2266.36|2254.86|2264.46|2252.96|24
1735312360000|2024-12-27 15:12:40|2265|2253.5|2263.44|2251.94|2265.04|2253.54|2263.33|2251.83|27
1735312370000|2024-12-27 15:12:50|2263.32|2251.82|2263.32|2251.82|2263.6|2252.1|2263|2251.5|29
1735312380000|2024-12-27 15:13:00|2263.28|2251.78|2262.76|2251.26|2263.28|2251.78|2262.03|2250.53|31
1735312390000|2024-12-27 15:13:10|2262.7|2251.2|2265.65|2254.15|2265.88|2254.38|2262.7|2251.2|23
1735312400000|2024-12-27 15:13:20|2265.66|2254.16|2265.21|2253.71|2265.85|2254.35|2264.41|2252.91|25
1735312410000|2024-12-27 15:13:30|2265.18|2253.68|2264.08|2252.58|2265.64|2254.14|2263.65|2252.15|31
1735312420000|2024-12-27 15:13:40|2263.88|2252.38|2263.91|2252.41|2264.07|2252.57|2263.81|2252.31|20
1735312430000|2024-12-27 15:13:50|2264.07|2252.57|2265.34|2253.84|2265.83|2254.33|2263.99|2252.49|25
1735312440000|2024-12-27 15:14:00|2265.48|2253.98|2264.41|2252.91|2265.65|2254.15|2264.41|2252.91|20
1735312450000|2024-12-27 15:14:10|2264.59|2253.09|2264.99|2253.49|2265.13|2253.63|2264.59|2253.09|31
1735312460000|2024-12-27 15:14:20|2264.98|2253.48|2264.7|2253.2|2264.98|2253.48|2263.94|2252.44|20
1735312470000|2024-12-27 15:14:30|2264.66|2253.16|2264.66|2253.16|2265.36|2253.86|2264.24|2252.74|25
1735312480000|2024-12-27 15:14:40|2264.65|2253.15|2264.28|2252.78|2264.65|2253.15|2263.73|2252.23|14
1735312490000|2024-12-27 15:14:50|2264.52|2253.02|2264.95|2253.45|2265.21|2253.71|2264.52|2253.02|27
1735312500000|2024-12-27 15:15:00|2264.99|2253.49|2262.92|2251.42|2264.99|2253.49|2262.92|2251.42|25
1735312510000|2024-12-27 15:15:10|2262.98|2251.48|2262|2250.5|2263.06|2251.56|2262|2250.5|14
1735312540000|2024-12-27 15:15:40|2262.06|2250.56|2262|2250.5|2262.24|2250.74|2262|2250.5|6
1735312550000|2024-12-27 15:15:50|2261.93|2250.43|2261.86|2250.36|2261.93|2250.43|2261.86|2250.36|2
1735312560000|2024-12-27 15:16:00|2261.58|2250.08|2261.31|2249.81|2261.58|2250.08|2261.31|2249.81|2
1735312570000|2024-12-27 15:16:10|2260.99|2249.49|2259.13|2247.63|2260.99|2249.49|2259.13|2247.63|4
1735312580000|2024-12-27 15:16:20|2259.1|2247.6|2256.96|2245.46|2259.1|2247.6|2256.72|2245.22|30
1735312590000|2024-12-27 15:16:30|2256.9|2245.4|2255.93|2244.43|2256.92|2245.42|2255.75|2244.25|29
1735312600000|2024-12-27 15:16:40|2255.92|2244.42|2255.75|2244.25|2255.92|2244.42|2255.75|2244.25|3
1735312610000|2024-12-27 15:16:50|2255.55|2244.05|2255.26|2243.76|2255.55|2244.05|2255.26|2243.76|2
1735312620000|2024-12-27 15:17:00|2253.49|2241.99|2251.91|2240.41|2253.49|2241.99|2251.27|2239.77|13
1735312630000|2024-12-27 15:17:10|2251.69|2240.19|2248.98|2237.48|2251.69|2240.19|2248.92|2237.42|19
1735312640000|2024-12-27 15:17:20|2248.97|2237.47|2248.94|2237.44|2249.53|2238.03|2248.84|2237.34|27
1735312650000|2024-12-27 15:17:30|2248.83|2237.33|2248.96|2237.46|2249.51|2238.01|2248.75|2237.25|25
1735312660000|2024-12-27 15:17:40|2248.75|2237.25|2248.69|2237.19|2248.85|2237.35|2247.58|2236.08|22
1735312670000|2024-12-27 15:17:50|2248.7|2237.2|2249.39|2237.89|2249.39|2237.89|2248.17|2236.67|18
1735312680000|2024-12-27 15:18:00|2249.49|2237.99|2249.1|2237.6|2249.49|2237.99|2248.96|2237.46|20
1735312690000|2024-12-27 15:18:10|2249.05|2237.55|2248.31|2236.81|2249.05|2237.55|2247.58|2236.08|33
1735312700000|2024-12-27 15:18:20|2248.41|2236.91|2248.58|2237.08|2249.41|2237.91|2247.98|2236.48|27
1735312710000|2024-12-27 15:18:30|2248.57|2237.07|2248.79|2237.29|2249.27|2237.77|2247.81|2236.31|26
1735312720000|2024-12-27 15:18:40|2248.97|2237.47|2244.57|2233.07|2248.97|2237.47|2244.51|2233.01|15
1735312730000|2024-12-27 15:18:50|2244.55|2233.05|2244.44|2232.94|2244.75|2233.25|2244.44|2232.94|19
1735312740000|2024-12-27 15:19:00|2243.14|2231.64|2242.47|2230.97|2243.14|2231.64|2242.05|2230.55|20
1735312750000|2024-12-27 15:19:10|2242.43|2230.93|2240.57|2229.07|2242.43|2230.93|2240.57|2229.07|22
1735312760000|2024-12-27 15:19:20|2240.61|2229.11|2245.67|2234.17|2245.67|2234.17|2240.57|2229.07|34
1735312770000|2024-12-27 15:19:30|2245.36|2233.86|2241.91|2230.41|2245.36|2233.86|2241.5|2230|30
1735312780000|2024-12-27 15:19:40|2241.78|2230.28|2243.14|2231.64|2243.14|2231.64|2241.08|2229.58|30
1735312790000|2024-12-27 15:19:50|2243.09|2231.59|2242.72|2231.22|2243.39|2231.89|2242.39|2230.89|21
1735312800000|2024-12-27 15:20:00|2242.8|2231.3|2241.28|2229.78|2242.8|2231.3|2241.15|2229.65|15
1735312810000|2024-12-27 15:20:10|2240.96|2229.46|2241.63|2230.13|2243.1|2231.6|2240.96|2229.46|31
1735312820000|2024-12-27 15:20:20|2241.29|2229.79|2241.57|2230.07|2242.18|2230.68|2240.68|2229.18|29
1735312830000|2024-12-27 15:20:30|2241.53|2230.03|2241.31|2229.81|2241.75|2230.25|2240.89|2229.39|27
1735312840000|2024-12-27 15:20:40|2241.27|2229.77|2242.3|2230.8|2242.71|2231.21|2240.77|2229.27|19
1735312850000|2024-12-27 15:20:50|2242.31|2230.81|2242.11|2230.61|2242.98|2231.48|2241.69|2230.19|23
1735312860000|2024-12-27 15:21:00|2242.13|2230.63|2242.31|2230.81|2242.77|2231.27|2242.04|2230.54|21
1735312870000|2024-12-27 15:21:10|2242.27|2230.77|2244.27|2232.77|2244.79|2233.29|2242.27|2230.77|22
1735312880000|2024-12-27 15:21:20|2244.67|2233.17|2246.15|2234.65|2246.55|2235.05|2244.28|2232.78|23
1735312890000|2024-12-27 15:21:30|2246.2|2234.7|2245.88|2234.38|2246.91|2235.41|2245.54|2234.04|34
1735312900000|2024-12-27 15:21:40|2245.65|2234.15|2244.24|2232.74|2246.77|2235.27|2243.79|2232.29|25
1735312910000|2024-12-27 15:21:50|2244.17|2232.67|2245.44|2233.94|2245.7|2234.2|2244.15|2232.65|18
1735312920000|2024-12-27 15:22:00|2245.49|2233.99|2245.31|2233.81|2246.46|2234.96|2245.07|2233.57|23
1735312930000|2024-12-27 15:22:10|2245.1|2233.6|2245.42|2233.92|2245.81|2234.31|2244.62|2233.12|24
1735312940000|2024-12-27 15:22:20|2245.48|2233.98|2247.75|2236.25|2248.66|2237.16|2244.97|2233.47|27
1735312950000|2024-12-27 15:22:30|2247.74|2236.24|2247.02|2235.52|2247.86|2236.36|2246.2|2234.7|22
1735312960000|2024-12-27 15:22:40|2246.73|2235.23|2248.38|2236.88|2248.43|2236.93|2246.69|2235.19|23
1735312970000|2024-12-27 15:22:50|2248.43|2236.93|2249.81|2238.31|2249.97|2238.47|2248.43|2236.93|30
1735312980000|2024-12-27 15:23:00|2249.82|2238.32|2247.48|2235.98|2250.53|2239.03|2246.85|2235.35|24
1735312990000|2024-12-27 15:23:10|2248.04|2236.54|2249.74|2238.24|2249.75|2238.25|2248.04|2236.54|29
1735313000000|2024-12-27 15:23:20|2249.71|2238.21|2250.56|2239.06|2250.78|2239.28|2249.71|2238.21|28
1735313010000|2024-12-27 15:23:30|2250.98|2239.48|2250.61|2239.11|2252.3|2240.8|2250.61|2239.11|26
1735313020000|2024-12-27 15:23:40|2250.62|2239.12|2249.22|2237.72|2250.99|2239.49|2249.1|2237.6|26
1735313030000|2024-12-27 15:23:50|2249.03|2237.53|2249.78|2238.28|2250.21|2238.71|2249.01|2237.51|15
1735313040000|2024-12-27 15:24:00|2249.77|2238.27|2247.09|2235.59|2249.77|2238.27|2246.97|2235.47|23
1735313050000|2024-12-27 15:24:10|2247.08|2235.58|2249.49|2237.99|2249.89|2238.39|2247.08|2235.58|27
1735313060000|2024-12-27 15:24:20|2249.46|2237.96|2249.44|2237.94|2250.53|2239.03|2248.73|2237.23|26
1735313070000|2024-12-27 15:24:30|2249.63|2238.13|2248.46|2236.96|2249.63|2238.13|2248.4|2236.9|28
1735313080000|2024-12-27 15:24:40|2248.52|2237.02|2249.63|2238.13|2249.81|2238.31|2248.49|2236.99|23
1735313090000|2024-12-27 15:24:50|2249.58|2238.08|2248.01|2236.51|2249.63|2238.13|2246.91|2235.41|28
1735313100000|2024-12-27 15:25:00|2248.11|2236.61|2247.67|2236.17|2248.83|2237.33|2247.51|2236.01|23
1735313110000|2024-12-27 15:25:10|2247.78|2236.28|2248.27|2236.77|2249.42|2237.92|2247.78|2236.28|30
1735313120000|2024-12-27 15:25:20|2248.49|2236.99|2248.13|2236.63|2249.85|2238.35|2247.99|2236.49|29
1735313130000|2024-12-27 15:25:30|2248.04|2236.54|2246.05|2234.55|2249.36|2237.86|2245.99|2234.49|31
1735313140000|2024-12-27 15:25:40|2246.18|2234.68|2247.13|2235.63|2247.57|2236.07|2246.18|2234.68|23
1735313150000|2024-12-27 15:25:50|2247.2|2235.7|2248.27|2236.77|2248.44|2236.94|2247.12|2235.62|24
1735313160000|2024-12-27 15:26:00|2248.32|2236.82|2249.82|2238.32|2249.82|2238.32|2248.23|2236.73|22
1735313170000|2024-12-27 15:26:10|2249.98|2238.48|2251.67|2240.17|2252.22|2240.72|2249.98|2238.48|29
1735313180000|2024-12-27 15:26:20|2250.95|2239.45|2251.47|2239.97|2251.69|2240.19|2250.24|2238.74|24
1735313190000|2024-12-27 15:26:30|2251.79|2240.29|2249.96|2238.46|2252.12|2240.62|2249.96|2238.46|29
1735313200000|2024-12-27 15:26:40|2249.85|2238.35|2248.25|2236.75|2249.85|2238.35|2247.92|2236.42|27
1735313210000|2024-12-27 15:26:50|2248.14|2236.64|2247.71|2236.21|2248.22|2236.72|2247.71|2236.21|19
1735313220000|2024-12-27 15:27:00|2247.95|2236.45|2247.71|2236.21|2247.95|2236.45|2247.71|2236.21|9
1735313230000|2024-12-27 15:27:10|2247.04|2235.54|2246.21|2234.71|2247.04|2235.54|2244.95|2233.45|36
1735313240000|2024-12-27 15:27:20|2246.3|2234.8|2248.19|2236.69|2248.19|2236.69|2245.95|2234.45|28
1735313250000|2024-12-27 15:27:30|2248.15|2236.65|2248.42|2236.92|2249.52|2238.02|2248.14|2236.64|27
1735313260000|2024-12-27 15:27:40|2248.41|2236.91|2247.89|2236.39|2248.41|2236.91|2246.82|2235.32|26
1735313270000|2024-12-27 15:27:50|2247.88|2236.38|2247.69|2236.19|2248.04|2236.54|2247.62|2236.12|19
1735313280000|2024-12-27 15:28:00|2247.58|2236.08|2247.06|2235.56|2247.64|2236.14|2245.21|2233.71|26
1735313290000|2024-12-27 15:28:10|2247.11|2235.61|2245.26|2233.76|2247.37|2235.87|2245.1|2233.6|22
1735313300000|2024-12-27 15:28:20|2245.32|2233.82|2245.91|2234.41|2247.57|2236.07|2245.32|2233.82|27
1735313310000|2024-12-27 15:28:30|2246.1|2234.6|2246.43|2234.93|2246.43|2234.93|2245.67|2234.17|27
1735313320000|2024-12-27 15:28:40|2246.48|2234.98|2248.33|2236.83|2248.33|2236.83|2246.07|2234.57|25
1735313330000|2024-12-27 15:28:50|2248.34|2236.84|2247.59|2236.09|2249.16|2237.66|2247.49|2235.99|25
1735313340000|2024-12-27 15:29:00|2247.18|2235.68|2246.45|2234.95|2247.18|2235.68|2246.11|2234.61|23
1735313350000|2024-12-27 15:29:10|2246.34|2234.84|2246.44|2234.94|2247.72|2236.22|2246.04|2234.54|34
1735313360000|2024-12-27 15:29:20|2246|2234.5|2244.85|2233.35|2246.34|2234.84|2244.22|2232.72|27
1735313370000|2024-12-27 15:29:30|2244.8|2233.3|2244.41|2232.91|2245.06|2233.56|2243.74|2232.24|23
1735313380000|2024-12-27 15:29:40|2244.33|2232.83|2244.78|2233.28|2245.17|2233.67|2244.28|2232.78|28
1735313390000|2024-12-27 15:29:50|2244.72|2233.22|2244|2232.5|2245.07|2233.57|2243.86|2232.36|27
1735313400000|2024-12-27 15:30:00|2243.97|2232.47|2245.98|2234.48|2245.98|2234.48|2243.35|2231.85|24
1735313410000|2024-12-27 15:30:10|2245.87|2234.37|2246.5|2235|2247.53|2236.03|2245.21|2233.71|27
1735313420000|2024-12-27 15:30:20|2246.37|2234.87|2247.17|2235.67|2247.17|2235.67|2245.4|2233.9|27
1735313430000|2024-12-27 15:30:30|2247.12|2235.62|2248.31|2236.81|2248.77|2237.27|2247.12|2235.62|22
1735313440000|2024-12-27 15:30:40|2248.2|2236.7|2247.16|2235.66|2248.2|2236.7|2246.64|2235.14|20
1735313450000|2024-12-27 15:30:50|2247.29|2235.79|2248.06|2236.56|2248.28|2236.78|2247.29|2235.79|26
1735313460000|2024-12-27 15:31:00|2248.51|2237.01|2251.8|2240.3|2251.8|2240.3|2248.47|2236.97|23
1735313470000|2024-12-27 15:31:10|2251.81|2240.31|2251.93|2240.43|2252.29|2240.79|2250.44|2238.94|28
1735313480000|2024-12-27 15:31:20|2251.92|2240.42|2251.59|2240.09|2252.09|2240.59|2251.53|2240.03|24
1735313490000|2024-12-27 15:31:30|2251.65|2240.15|2252.81|2241.31|2252.81|2241.31|2251.65|2240.15|24
1735313500000|2024-12-27 15:31:40|2252.82|2241.32|2253.45|2241.95|2254.16|2242.66|2252.54|2241.04|25
1735313510000|2024-12-27 15:31:50|2253.62|2242.12|2251.89|2240.39|2253.62|2242.12|2251.65|2240.15|24
1735313520000|2024-12-27 15:32:00|2251.77|2240.27|2250.25|2238.75|2252.26|2240.76|2250.25|2238.75|28
1735313530000|2024-12-27 15:32:10|2250.27|2238.77|2250.52|2239.02|2250.55|2239.05|2250.12|2238.62|14
1735313540000|2024-12-27 15:32:20|2250.4|2238.9|2250.84|2239.34|2251.26|2239.76|2250.36|2238.86|22
1735313550000|2024-12-27 15:32:30|2251.01|2239.51|2252.36|2240.86|2253.88|2242.38|2251.01|2239.51|24
1735313560000|2024-12-27 15:32:40|2252.33|2240.83|2251.41|2239.91|2252.36|2240.86|2251.36|2239.86|27
1735313570000|2024-12-27 15:32:50|2251.29|2239.79|2250.59|2239.09|2251.61|2240.11|2250.59|2239.09|23
1735313580000|2024-12-27 15:33:00|2250.53|2239.03|2248.6|2237.1|2250.53|2239.03|2248.31|2236.81|26
1735313590000|2024-12-27 15:33:10|2248.44|2236.94|2244.48|2232.98|2248.93|2237.43|2244.47|2232.97|33
1735313600000|2024-12-27 15:33:20|2244.47|2232.97|2243.51|2232.01|2244.63|2233.13|2243.51|2232.01|30
1735313610000|2024-12-27 15:33:30|2243.41|2231.91|2240.9|2229.4|2243.63|2232.13|2240.66|2229.16|28
1735313620000|2024-12-27 15:33:40|2240.63|2229.13|2240.57|2229.07|2240.63|2229.13|2240.57|2229.07|2
1735313630000|2024-12-27 15:33:50|2240.15|2228.65|2237.53|2226.03|2240.15|2228.65|2236.49|2224.99|33
1735313640000|2024-12-27 15:34:00|2237.33|2225.83|2238.28|2226.78|2239.98|2228.48|2237.25|2225.75|38
1735313650000|2024-12-27 15:34:10|2238.23|2226.73|2238.92|2227.42|2239.85|2228.35|2238.23|2226.73|37
1735313660000|2024-12-27 15:34:20|2239.05|2227.55|2239.75|2228.25|2240.34|2228.84|2239.05|2227.55|28
1735313670000|2024-12-27 15:34:30|2239.86|2228.36|2240.73|2229.23|2240.83|2229.33|2239.86|2228.36|22
1735313680000|2024-12-27 15:34:40|2240.72|2229.22|2237.03|2225.53|2240.72|2229.22|2236.54|2225.04|28
1735313690000|2024-12-27 15:34:50|2237.07|2225.57|2238.22|2226.72|2238.47|2226.97|2236.88|2225.38|31
1735313700000|2024-12-27 15:35:00|2238.36|2226.86|2240.23|2228.73|2240.98|2229.48|2238.36|2226.86|32
1735313710000|2024-12-27 15:35:10|2240.25|2228.75|2239.7|2228.2|2240.82|2229.32|2239.02|2227.52|30
1735313720000|2024-12-27 15:35:20|2239.69|2228.19|2243.77|2232.27|2243.77|2232.27|2239.69|2228.19|34
1735313730000|2024-12-27 15:35:30|2243.71|2232.21|2241.27|2229.77|2243.71|2232.21|2241.27|2229.77|25
1735313740000|2024-12-27 15:35:40|2240.62|2229.12|2239.77|2228.27|2240.62|2229.12|2239.38|2227.88|19
1735313750000|2024-12-27 15:35:50|2239.66|2228.16|2239.44|2227.94|2240.87|2229.37|2239.32|2227.82|27
1735313760000|2024-12-27 15:36:00|2239.32|2227.82|2240.14|2228.64|2241.01|2229.51|2239.32|2227.82|34
1735313770000|2024-12-27 15:36:10|2240.03|2228.53|2239.87|2228.37|2241.11|2229.61|2239.75|2228.25|24
1735313780000|2024-12-27 15:36:20|2240.01|2228.51|2239.75|2228.25|2240.76|2229.26|2239.75|2228.25|39
1735313790000|2024-12-27 15:36:30|2240|2228.5|2239.99|2228.49|2240.09|2228.59|2239.79|2228.29|36
1735313800000|2024-12-27 15:36:40|2239.98|2228.48|2239.75|2228.25|2240.01|2228.51|2239.75|2228.25|23
1735313810000|2024-12-27 15:36:50|2239.12|2227.62|2239.43|2227.93|2240.19|2228.69|2238.48|2226.98|22
1735313820000|2024-12-27 15:37:00|2239.32|2227.82|2238.66|2227.16|2239.55|2228.05|2238.48|2226.98|25
1735313830000|2024-12-27 15:37:10|2238.7|2227.2|2238.5|2227|2238.7|2227.2|2238.48|2226.98|9
1735313840000|2024-12-27 15:37:20|2238.48|2226.98|2239.36|2227.86|2239.81|2228.31|2238.48|2226.98|22
1735313850000|2024-12-27 15:37:30|2239.29|2227.79|2238.48|2226.98|2239.32|2227.82|2238.48|2226.98|19
1735313860000|2024-12-27 15:37:40|2237.62|2226.12|2240.78|2229.28|2240.78|2229.28|2237.62|2226.12|20
1735313870000|2024-12-27 15:37:50|2240.73|2229.23|2242.53|2231.03|2242.53|2231.03|2240.73|2229.23|8
1735313880000|2024-12-27 15:38:00|2242.8|2231.3|2241.34|2229.84|2242.88|2231.38|2240.91|2229.41|21
1735313890000|2024-12-27 15:38:10|2241.52|2230.02|2241.29|2229.79|2242.47|2230.97|2240.84|2229.34|22
1735313900000|2024-12-27 15:38:20|2241.25|2229.75|2242.37|2230.87|2242.67|2231.17|2241|2229.5|25
1735313910000|2024-12-27 15:38:30|2242.14|2230.64|2240.26|2228.76|2242.25|2230.75|2240.26|2228.76|23
1735313920000|2024-12-27 15:38:40|2240.3|2228.8|2239.6|2228.1|2241.24|2229.74|2239.54|2228.04|23
1735313930000|2024-12-27 15:38:50|2239.32|2227.82|2237.74|2226.24|2239.47|2227.97|2237.4|2225.9|25
1735313940000|2024-12-27 15:39:00|2237.63|2226.13|2236.2|2224.7|2237.94|2226.44|2236.2|2224.7|28
1735313950000|2024-12-27 15:39:10|2235.91|2224.41|2236.44|2224.94|2236.94|2225.44|2235.91|2224.41|21
1735313960000|2024-12-27 15:39:20|2236.35|2224.85|2236.05|2224.55|2236.54|2225.04|2235.94|2224.44|21
1735313970000|2024-12-27 15:39:30|2236.08|2224.58|2236.47|2224.97|2236.94|2225.44|2235.96|2224.46|25
1735313980000|2024-12-27 15:39:40|2236.38|2224.88|2236.25|2224.75|2237.11|2225.61|2236.25|2224.75|23
1735313990000|2024-12-27 15:39:50|2236.2|2224.7|2235.91|2224.41|2236.79|2225.29|2235.91|2224.41|21
1735314000000|2024-12-27 15:40:00|2235.93|2224.43|2237.5|2226|2238.34|2226.84|2235.93|2224.43|33
1735314010000|2024-12-27 15:40:10|2237.62|2226.12|2236.01|2224.51|2237.97|2226.47|2235.93|2224.43|26
1735314020000|2024-12-27 15:40:20|2235.91|2224.41|2234.28|2222.78|2236.96|2225.46|2234.28|2222.78|22
1735314030000|2024-12-27 15:40:30|2234.17|2222.67|2234.34|2222.84|2234.85|2223.35|2233.76|2222.26|27
1735314040000|2024-12-27 15:40:40|2234.33|2222.83|2231.63|2220.13|2234.42|2222.92|2230.85|2219.35|29
1735314050000|2024-12-27 15:40:50|2231.29|2219.79|2230.92|2219.42|2231.47|2219.97|2230|2218.5|33
1735314060000|2024-12-27 15:41:00|2230.7|2219.2|2230.46|2218.96|2231.01|2219.51|2229.85|2218.35|35
1735314070000|2024-12-27 15:41:10|2230.47|2218.97|2232.83|2221.33|2232.83|2221.33|2230.45|2218.95|31
1735314080000|2024-12-27 15:41:20|2232.75|2221.25|2233.18|2221.68|2233.23|2221.73|2230.88|2219.38|32
1735314090000|2024-12-27 15:41:30|2233.17|2221.67|2236.23|2224.73|2236.42|2224.92|2233.17|2221.67|32
1735314100000|2024-12-27 15:41:40|2235.68|2224.18|2234.88|2223.38|2236.72|2225.22|2234.88|2223.38|29
1735314110000|2024-12-27 15:41:50|2234.99|2223.49|2233.44|2221.94|2235.69|2224.19|2233.32|2221.82|25
1735314120000|2024-12-27 15:42:00|2233.33|2221.83|2230.51|2219.01|2233.54|2222.04|2230.51|2219.01|31
1735314130000|2024-12-27 15:42:10|2231.39|2219.89|2231.66|2220.16|2231.87|2220.37|2231.39|2219.89|24
1735314140000|2024-12-27 15:42:20|2231.72|2220.22|2234.57|2223.07|2234.67|2223.17|2231.72|2220.22|27
1735314150000|2024-12-27 15:42:30|2234.14|2222.64|2231.14|2219.64|2234.14|2222.64|2231.14|2219.64|33
1735314160000|2024-12-27 15:42:40|2231.1|2219.6|2230.66|2219.16|2231.1|2219.6|2230.63|2219.13|22
1735314170000|2024-12-27 15:42:50|2230.7|2219.2|2228.6|2217.1|2231.26|2219.76|2228.38|2216.88|24
1735314180000|2024-12-27 15:43:00|2228.51|2217.01|2228.4|2216.9|2229.14|2217.64|2228.29|2216.79|33
1735314190000|2024-12-27 15:43:10|2228.51|2217.01|2229.09|2217.59|2229.36|2217.86|2228.32|2216.82|36
1735314200000|2024-12-27 15:43:20|2229.34|2217.84|2229.35|2217.85|2231.03|2219.53|2229.06|2217.56|29
1735314210000|2024-12-27 15:43:30|2229.05|2217.55|2228.48|2216.98|2229.15|2217.65|2228.21|2216.71|30
1735314220000|2024-12-27 15:43:40|2228.47|2216.97|2228.98|2217.48|2229.1|2217.6|2228.44|2216.94|16
1735314230000|2024-12-27 15:43:50|2229.04|2217.54|2229.14|2217.64|2229.57|2218.07|2228.82|2217.32|30
1735314240000|2024-12-27 15:44:00|2229.01|2217.51|2228.62|2217.12|2229.01|2217.51|2227.97|2216.47|27
1735314250000|2024-12-27 15:44:10|2228.61|2217.11|2228.07|2216.57|2228.61|2217.11|2227.51|2216.01|22
1735314260000|2024-12-27 15:44:20|2228.11|2216.61|2229.44|2217.94|2229.44|2217.94|2228.11|2216.61|33
1735314270000|2024-12-27 15:44:30|2229.3|2217.8|2229.31|2217.81|2229.44|2217.94|2229.3|2217.8|7
1735314280000|2024-12-27 15:44:40|2229.44|2217.94|2228.5|2217|2229.44|2217.94|2228.44|2216.94|25
1735314290000|2024-12-27 15:44:50|2228.61|2217.11|2229.31|2217.81|2229.31|2217.81|2228.5|2217|18
1735314300000|2024-12-27 15:45:00|2229.37|2217.87|2227.43|2215.93|2229.44|2217.94|2227.43|2215.93|35
1735314310000|2024-12-27 15:45:10|2227.31|2215.81|2229.27|2217.77|2229.27|2217.77|2227.31|2215.81|21
1735314320000|2024-12-27 15:45:20|2229.33|2217.83|2230.56|2219.06|2231.77|2220.27|2229.33|2217.83|14
1735314330000|2024-12-27 15:45:30|2230.7|2219.2|2230.95|2219.45|2230.95|2219.45|2230.29|2218.79|11
1735314340000|2024-12-27 15:45:40|2231.24|2219.74|2230.81|2219.31|2231.38|2219.88|2230.39|2218.89|25
1735314350000|2024-12-27 15:45:50|2230.73|2219.23|2230.25|2218.75|2230.87|2219.37|2230.25|2218.75|14
1735314360000|2024-12-27 15:46:00|2230.31|2218.81|2230.34|2218.84|2230.46|2218.96|2228.97|2217.47|30
1735314370000|2024-12-27 15:46:10|2230.36|2218.86|2228.02|2216.52|2230.36|2218.86|2227.59|2216.09|27
1735314380000|2024-12-27 15:46:20|2228.22|2216.72|2228.41|2216.91|2229.47|2217.97|2228.16|2216.66|28
1735314390000|2024-12-27 15:46:30|2228.35|2216.85|2227.34|2215.84|2228.35|2216.85|2227.28|2215.78|20
1735314400000|2024-12-27 15:46:40|2227.33|2215.83|2227.35|2215.85|2227.35|2215.85|2227.28|2215.78|21
1735314410000|2024-12-27 15:46:50|2227.32|2215.82|2227.39|2215.89|2227.4|2215.9|2227.28|2215.78|15
1735314420000|2024-12-27 15:47:00|2227.33|2215.83|2227.28|2215.78|2227.43|2215.93|2227.28|2215.78|19
1735314430000|2024-12-27 15:47:10|2227.32|2215.82|2227.29|2215.79|2227.7|2216.2|2227.28|2215.78|21
1735314440000|2024-12-27 15:47:20|2227.28|2215.78|2227.31|2215.81|2227.42|2215.92|2227.28|2215.78|4
1735314450000|2024-12-27 15:47:30|2227.41|2215.91|2228.79|2217.29|2229|2217.5|2227.41|2215.91|20
1735314460000|2024-12-27 15:47:40|2228.75|2217.25|2231.23|2219.73|2231.23|2219.73|2227.97|2216.47|29
1735314470000|2024-12-27 15:47:50|2231.24|2219.74|2230.41|2218.91|2232.78|2221.28|2230.41|2218.91|22
1735314480000|2024-12-27 15:48:00|2230.23|2218.73|2231.35|2219.85|2231.47|2219.97|2229.17|2217.67|32
1735314490000|2024-12-27 15:48:10|2231.36|2219.86|2230.05|2218.55|2231.82|2220.32|2229.66|2218.16|20
1735314500000|2024-12-27 15:48:20|2230.32|2218.82|2228.85|2217.35|2230.33|2218.83|2228.8|2217.3|11
1735314510000|2024-12-27 15:48:30|2228.8|2217.3|2227.32|2215.82|2228.95|2217.45|2227.28|2215.78|18
1735314520000|2024-12-27 15:48:40|2227.28|2215.78|2227.28|2215.78|2227.41|2215.91|2227.28|2215.78|7
1735314530000|2024-12-27 15:48:50|2227.39|2215.89|2227.28|2215.78|2227.43|2215.93|2227.28|2215.78|10
1735314540000|2024-12-27 15:49:00|2227.4|2215.9|2227.28|2215.78|2227.4|2215.9|2227.28|2215.78|2
1735314550000|2024-12-27 15:49:10|2227.42|2215.92|2228.07|2216.57|2228.21|2216.71|2227.28|2215.78|15
1735314560000|2024-12-27 15:49:20|2228.2|2216.7|2229.2|2217.7|2230.58|2219.08|2228.03|2216.53|27
1735314570000|2024-12-27 15:49:30|2229.4|2217.9|2232.02|2220.52|2232.02|2220.52|2229|2217.5|28
1735314580000|2024-12-27 15:49:40|2232.26|2220.76|2230.46|2218.96|2232.26|2220.76|2230.45|2218.95|21
1735314590000|2024-12-27 15:49:50|2230.45|2218.95|2228.65|2217.15|2230.45|2218.95|2228.08|2216.58|24
1735314600000|2024-12-27 15:50:00|2228.48|2216.98|2227.6|2216.1|2228.93|2217.43|2227.6|2216.1|34
1735314610000|2024-12-27 15:50:10|2227.48|2215.98|2227.79|2216.29|2227.92|2216.42|2227.28|2215.78|25
1735314620000|2024-12-27 15:50:20|2227.7|2216.2|2227.63|2216.13|2228.08|2216.58|2227.28|2215.78|30
1735314630000|2024-12-27 15:50:30|2227.69|2216.19|2227.98|2216.48|2228.38|2216.88|2227.69|2216.19|14
1735314660000|2024-12-27 15:51:00|2229.5|2218|2231.43|2219.93|2231.43|2219.93|2229.5|2218|7
1735314670000|2024-12-27 15:51:10|2231.8|2220.3|2231.26|2219.76|2231.8|2220.3|2230.76|2219.26|23
1735314680000|2024-12-27 15:51:20|2231.24|2219.74|2232.13|2220.63|2232.15|2220.65|2231.06|2219.56|22
1735314690000|2024-12-27 15:51:30|2232.02|2220.52|2234.68|2223.18|2235.29|2223.79|2231.98|2220.48|31
1735314700000|2024-12-27 15:51:40|2234.64|2223.14|2235.85|2224.35|2236.02|2224.52|2234.64|2223.14|25
1735314710000|2024-12-27 15:51:50|2235.86|2224.36|2235.47|2223.97|2236.53|2225.03|2235.41|2223.91|22
1735314720000|2024-12-27 15:52:00|2235.46|2223.96|2235.83|2224.33|2236.22|2224.72|2235.28|2223.78|23
1735314730000|2024-12-27 15:52:10|2235.87|2224.37|2235.59|2224.09|2236.04|2224.54|2235.5|2224|25
1735314740000|2024-12-27 15:52:20|2235.6|2224.1|2236.3|2224.8|2236.3|2224.8|2235.29|2223.79|21
1735314750000|2024-12-27 15:52:30|2236.19|2224.69|2235.97|2224.47|2236.73|2225.23|2235.63|2224.13|19
1735314760000|2024-12-27 15:52:40|2236.14|2224.64|2235.44|2223.94|2236.3|2224.8|2235.44|2223.94|12
1735314770000|2024-12-27 15:52:50|2235.06|2223.56|2234.32|2222.82|2235.06|2223.56|2234.32|2222.82|10
1735314780000|2024-12-27 15:53:00|2234.38|2222.88|2231.74|2220.24|2234.38|2222.88|2230.8|2219.3|24
1735314790000|2024-12-27 15:53:10|2232.25|2220.75|2233.95|2222.45|2234|2222.5|2232.25|2220.75|29
1735314800000|2024-12-27 15:53:20|2234.28|2222.78|2234.47|2222.97|2235.17|2223.67|2233.96|2222.46|23
1735314810000|2024-12-27 15:53:30|2234.46|2222.96|2235.54|2224.04|2235.54|2224.04|2234.45|2222.95|22
1735314820000|2024-12-27 15:53:40|2235.52|2224.02|2234.45|2222.95|2235.52|2224.02|2234.37|2222.87|20
1735314830000|2024-12-27 15:53:50|2234.76|2223.26|2235.17|2223.67|2235.31|2223.81|2234.56|2223.06|21
1735314840000|2024-12-27 15:54:00|2235.1|2223.6|2235.6|2224.1|2235.75|2224.25|2235.1|2223.6|21
1735314850000|2024-12-27 15:54:10|2235.63|2224.13|2235.12|2223.62|2235.65|2224.15|2234.17|2222.67|27
1735314860000|2024-12-27 15:54:20|2235.13|2223.63|2235.3|2223.8|2235.49|2223.99|2234.78|2223.28|20
1735314870000|2024-12-27 15:54:30|2235.34|2223.84|2235.14|2223.64|2235.53|2224.03|2234.93|2223.43|28
1735314880000|2024-12-27 15:54:40|2235.25|2223.75|2235.79|2224.29|2235.9|2224.4|2235.21|2223.71|21
1735314890000|2024-12-27 15:54:50|2235.9|2224.4|2236.33|2224.83|2236.44|2224.94|2234.83|2223.33|31
1735314900000|2024-12-27 15:55:00|2236.29|2224.79|2235.07|2223.57|2236.41|2224.91|2235.01|2223.51|27
1735314910000|2024-12-27 15:55:10|2234.96|2223.46|2235.25|2223.75|2235.25|2223.75|2234.08|2222.58|23
1735314920000|2024-12-27 15:55:20|2235.27|2223.77|2235.27|2223.77|2235.5|2224|2235.14|2223.64|16
1735314930000|2024-12-27 15:55:30|2235.15|2223.65|2235.19|2223.69|2235.57|2224.07|2234.81|2223.31|20
1735314940000|2024-12-27 15:55:40|2235.3|2223.8|2233.59|2222.09|2235.63|2224.13|2233.59|2222.09|25
1735314950000|2024-12-27 15:55:50|2233.55|2222.05|2233.11|2221.61|2233.59|2222.09|2232.72|2221.22|27
1735314960000|2024-12-27 15:56:00|2233.22|2221.72|2231.92|2220.42|2233.77|2222.27|2231.92|2220.42|20
1735314970000|2024-12-27 15:56:10|2232.03|2220.53|2231.92|2220.42|2232.03|2220.53|2231.92|2220.42|2
1735315000000|2024-12-27 15:56:40|2232.03|2220.53|2232.18|2220.68|2232.34|2220.84|2231.92|2220.42|12
1735315010000|2024-12-27 15:56:50|2232.45|2220.95|2232.1|2220.6|2232.74|2221.24|2231.97|2220.47|20
1735315020000|2024-12-27 15:57:00|2232.23|2220.73|2233.52|2222.02|2233.64|2222.14|2232.11|2220.61|29
1735315030000|2024-12-27 15:57:10|2233.53|2222.03|2235.9|2224.4|2235.9|2224.4|2233.53|2222.03|29
1735315040000|2024-12-27 15:57:20|2235.79|2224.29|2233.68|2222.18|2235.96|2224.46|2233.63|2222.13|30
1735315050000|2024-12-27 15:57:30|2233.74|2222.24|2233.51|2222.01|2234.18|2222.68|2233.21|2221.71|20
1735315060000|2024-12-27 15:57:40|2233.5|2222|2232.78|2221.28|2233.98|2222.48|2232.76|2221.26|28
1735315070000|2024-12-27 15:57:50|2232|2220.5|2231.92|2220.42|2232.21|2220.71|2231.92|2220.42|15
1735315080000|2024-12-27 15:58:00|2231.99|2220.49|2233.36|2221.86|2233.46|2221.96|2231.92|2220.42|31
1735315090000|2024-12-27 15:58:10|2233.41|2221.91|2232.99|2221.49|2233.53|2222.03|2232.49|2220.99|25
1735315100000|2024-12-27 15:58:20|2232.87|2221.37|2232.52|2221.02|2233.22|2221.72|2232.19|2220.69|25
1735315110000|2024-12-27 15:58:30|2232.41|2220.91|2231.92|2220.42|2232.57|2221.07|2231.92|2220.42|11
1735315140000|2024-12-27 15:59:00|2232|2220.5|2231.92|2220.42|2232|2220.5|2231.92|2220.42|11
1735315150000|2024-12-27 15:59:10|2232|2220.5|2231.92|2220.42|2232|2220.5|2231.92|2220.42|8
1735315160000|2024-12-27 15:59:20|2232|2220.5|2231.14|2219.64|2232.89|2221.39|2231.14|2219.64|26
1735315170000|2024-12-27 15:59:30|2231.17|2219.67|2231.19|2219.69|2231.19|2219.69|2230.45|2218.95|27
1735315180000|2024-12-27 15:59:40|2231.13|2219.63|2232.05|2220.55|2232.05|2220.55|2230.8|2219.3|30
1735315190000|2024-12-27 15:59:50|2232.11|2220.61|2232.7|2221.2|2232.84|2221.34|2232.11|2220.61|29
1735315200000|2024-12-27 16:00:00|2232.58|2221.08|2232.27|2220.77|2232.74|2221.24|2231.39|2219.89|23
1735315210000|2024-12-27 16:00:10|2231.97|2220.47|2234.75|2223.25|2235.11|2223.61|2231.56|2220.06|36
1735315220000|2024-12-27 16:00:20|2234.49|2222.99|2235.74|2224.24|2236.66|2225.16|2234.49|2222.99|28
1735315230000|2024-12-27 16:00:30|2235.82|2224.32|2238.31|2226.81|2238.31|2226.81|2235.82|2224.32|22
1735315240000|2024-12-27 16:00:40|2238.3|2226.8|2239.19|2227.69|2240.79|2229.29|2238.3|2226.8|23
1735315250000|2024-12-27 16:00:50|2239.12|2227.62|2240.48|2228.98|2240.48|2228.98|2238.73|2227.23|18
1735315260000|2024-12-27 16:01:00|2240.43|2228.93|2241.95|2230.45|2241.95|2230.45|2240.43|2228.93|13
1735315270000|2024-12-27 16:01:10|2242.62|2231.12|2244.33|2232.83|2244.49|2232.99|2242.06|2230.56|25
1735315280000|2024-12-27 16:01:20|2244.09|2232.59|2243.25|2231.75|2244.09|2232.59|2242.16|2230.66|27
1735315290000|2024-12-27 16:01:30|2243.23|2231.73|2243.17|2231.67|2244.14|2232.64|2243.17|2231.67|21
1735315300000|2024-12-27 16:01:40|2243.49|2231.99|2242.87|2231.37|2243.75|2232.25|2242.87|2231.37|21
1735315310000|2024-12-27 16:01:50|2242.49|2230.99|2241.28|2229.78|2242.49|2230.99|2241.28|2229.78|26
1735315320000|2024-12-27 16:02:00|2241.29|2229.79|2240.28|2228.78|2241.29|2229.79|2238.79|2227.29|25
1735315330000|2024-12-27 16:02:10|2240.39|2228.89|2238.95|2227.45|2241.06|2229.56|2237.91|2226.41|26
1735315340000|2024-12-27 16:02:20|2239.11|2227.61|2237.34|2225.84|2239.11|2227.61|2237.34|2225.84|19
1735315350000|2024-12-27 16:02:30|2237.06|2225.56|2234.32|2222.82|2237.06|2225.56|2234.32|2222.82|28
1735315360000|2024-12-27 16:02:40|2234.4|2222.9|2235.34|2223.84|2235.45|2223.95|2233.56|2222.06|22
1735315370000|2024-12-27 16:02:50|2235.33|2223.83|2234.74|2223.24|2235.33|2223.83|2234.74|2223.24|11
1735315380000|2024-12-27 16:03:00|2233.38|2221.88|2232.52|2221.02|2233.38|2221.88|2231.87|2220.37|19
1735315390000|2024-12-27 16:03:10|2232.81|2221.31|2235|2223.5|2236.08|2224.58|2232.81|2221.31|36
1735315400000|2024-12-27 16:03:20|2235.05|2223.55|2232.51|2221.01|2235.05|2223.55|2232.37|2220.87|27
1735315410000|2024-12-27 16:03:30|2232.4|2220.9|2232.11|2220.61|2232.42|2220.92|2231.83|2220.33|17
1735315420000|2024-12-27 16:03:40|2232.07|2220.57|2231.75|2220.25|2232.07|2220.57|2231.75|2220.25|7
1735315430000|2024-12-27 16:03:50|2230.52|2219.02|2228.42|2216.92|2230.52|2219.02|2228.34|2216.84|19
1735315440000|2024-12-27 16:04:00|2228.47|2216.97|2228.73|2217.23|2229.1|2217.6|2228.28|2216.78|32
1735315450000|2024-12-27 16:04:10|2228.74|2217.24|2230.52|2219.02|2231.68|2220.18|2228.74|2217.24|35
1735315460000|2024-12-27 16:04:20|2230.41|2218.91|2229.07|2217.57|2230.84|2219.34|2229.07|2217.57|30
1735315470000|2024-12-27 16:04:30|2228.96|2217.46|2230.05|2218.55|2230.85|2219.35|2228.79|2217.29|27
1735315480000|2024-12-27 16:04:40|2230.03|2218.53|2231.28|2219.78|2231.28|2219.78|2230.03|2218.53|17
1735315490000|2024-12-27 16:04:50|2231.27|2219.77|2230.43|2218.93|2231.58|2220.08|2230.07|2218.57|15
1735315500000|2024-12-27 16:05:00|2230.54|2219.04|2228.31|2216.81|2230.77|2219.27|2227.84|2216.34|31
1735315510000|2024-12-27 16:05:10|2228.12|2216.62|2227.98|2216.48|2228.77|2217.27|2227.86|2216.36|22
1735315520000|2024-12-27 16:05:20|2227.96|2216.46|2228.11|2216.61|2228.87|2217.37|2227.73|2216.23|24
1735315530000|2024-12-27 16:05:30|2228.43|2216.93|2227.3|2215.8|2228.43|2216.93|2227.13|2215.63|16
1735315540000|2024-12-27 16:05:40|2227.33|2215.83|2228.27|2216.77|2228.94|2217.44|2227.33|2215.83|25
1735315550000|2024-12-27 16:05:50|2228.82|2217.32|2226.08|2214.58|2229.21|2217.71|2225.54|2214.04|23
1735315560000|2024-12-27 16:06:00|2225.77|2214.27|2228.28|2216.78|2228.52|2217.02|2225.38|2213.88|31
1735315570000|2024-12-27 16:06:10|2228.56|2217.06|2230.27|2218.77|2230.27|2218.77|2228.56|2217.06|30
1735315580000|2024-12-27 16:06:20|2230.28|2218.78|2231.67|2220.17|2231.96|2220.46|2230.25|2218.75|31
1735315590000|2024-12-27 16:06:30|2231.7|2220.2|2229.58|2218.08|2231.81|2220.31|2229.42|2217.92|32
1735315600000|2024-12-27 16:06:40|2229.57|2218.07|2229.52|2218.02|2230.26|2218.76|2229.13|2217.63|24
1735315610000|2024-12-27 16:06:50|2229.63|2218.13|2227.88|2216.38|2230.06|2218.56|2227.75|2216.25|31
1735315620000|2024-12-27 16:07:00|2227.99|2216.49|2228.65|2217.15|2229.14|2217.64|2227.99|2216.49|18
1735315630000|2024-12-27 16:07:10|2228.47|2216.97|2230.64|2219.14|2230.94|2219.44|2228.47|2216.97|28
1735315640000|2024-12-27 16:07:20|2230.58|2219.08|2230.73|2219.23|2232.1|2220.6|2230.38|2218.88|25
1735315650000|2024-12-27 16:07:30|2230.38|2218.88|2229.01|2217.51|2230.6|2219.1|2228.45|2216.95|30
1735315660000|2024-12-27 16:07:40|2228.88|2217.38|2228.98|2217.48|2229.21|2217.71|2227.88|2216.38|26
1735315670000|2024-12-27 16:07:50|2228.96|2217.46|2228.76|2217.26|2229.34|2217.84|2228.76|2217.26|24
1735315680000|2024-12-27 16:08:00|2228.71|2217.21|2229.08|2217.58|2229.08|2217.58|2227.62|2216.12|30
1735315690000|2024-12-27 16:08:10|2229.11|2217.61|2227.35|2215.85|2229.6|2218.1|2227.35|2215.85|23
1735315700000|2024-12-27 16:08:20|2227.13|2215.63|2228.42|2216.92|2228.42|2216.92|2227.13|2215.63|32
1735315710000|2024-12-27 16:08:30|2229.17|2217.67|2228.78|2217.28|2229.43|2217.93|2228.55|2217.05|31
1735315720000|2024-12-27 16:08:40|2228.71|2217.21|2229.11|2217.61|2229.11|2217.61|2227.98|2216.48|22
1735315730000|2024-12-27 16:08:50|2229.1|2217.6|2229.48|2217.98|2229.48|2217.98|2228.47|2216.97|22
1735315740000|2024-12-27 16:09:00|2229.72|2218.22|2231.24|2219.74|2231.24|2219.74|2228.91|2217.41|30
1735315750000|2024-12-27 16:09:10|2231.19|2219.69|2230.59|2219.09|2232.2|2220.7|2230.59|2219.09|25
1735315760000|2024-12-27 16:09:20|2230.71|2219.21|2228.52|2217.02|2230.93|2219.43|2228.46|2216.96|27
1735315770000|2024-12-27 16:09:30|2228.54|2217.04|2226.73|2215.23|2229|2217.5|2226.73|2215.23|19
1735315780000|2024-12-27 16:09:40|2226.42|2214.92|2225.36|2213.86|2226.65|2215.15|2225.17|2213.67|25
1735315790000|2024-12-27 16:09:50|2225.25|2213.75|2225.11|2213.61|2225.84|2214.34|2224.95|2213.45|24
1735315800000|2024-12-27 16:10:00|2225.16|2213.66|2227.09|2215.59|2227.17|2215.67|2225.16|2213.66|26
1735315810000|2024-12-27 16:10:10|2227.52|2216.02|2226.34|2214.84|2228.09|2216.59|2226.16|2214.66|30
1735315820000|2024-12-27 16:10:20|2226.67|2215.17|2227.96|2216.46|2227.96|2216.46|2226.67|2215.17|22
1735315830000|2024-12-27 16:10:30|2228.44|2216.94|2229.16|2217.66|2230.43|2218.93|2228.44|2216.94|21
1735315840000|2024-12-27 16:10:40|2229.18|2217.68|2227.85|2216.35|2229.18|2217.68|2227.85|2216.35|24
1735315850000|2024-12-27 16:10:50|2227.55|2216.05|2225.69|2214.19|2227.55|2216.05|2225.49|2213.99|22
1735315860000|2024-12-27 16:11:00|2226.31|2214.81|2228.33|2216.83|2228.42|2216.92|2226.03|2214.53|22
1735315870000|2024-12-27 16:11:10|2228.21|2216.71|2227.5|2216|2228.21|2216.71|2227.21|2215.71|15
1735315880000|2024-12-27 16:11:20|2227.89|2216.39|2228.35|2216.85|2228.68|2217.18|2227.88|2216.38|23
1735315890000|2024-12-27 16:11:30|2228.36|2216.86|2228.4|2216.9|2228.62|2217.12|2227.5|2216|28
1735315900000|2024-12-27 16:11:40|2228.52|2217.02|2227.21|2215.71|2228.56|2217.06|2227.21|2215.71|27
1735315910000|2024-12-27 16:11:50|2227.03|2215.53|2226.96|2215.46|2227.57|2216.07|2226.93|2215.43|17
1735315920000|2024-12-27 16:12:00|2226.88|2215.38|2230.12|2218.62|2230.12|2218.62|2226.88|2215.38|23
1735315930000|2024-12-27 16:12:10|2230.11|2218.61|2232.51|2221.01|2232.51|2221.01|2229.9|2218.4|24
1735315940000|2024-12-27 16:12:20|2231.97|2220.47|2231.14|2219.64|2232.19|2220.69|2230.62|2219.12|21
1735315950000|2024-12-27 16:12:30|2231.21|2219.71|2229.58|2218.08|2231.21|2219.71|2229.47|2217.97|24
1735315960000|2024-12-27 16:12:40|2229.26|2217.76|2228.53|2217.03|2229.26|2217.76|2228.53|2217.03|21
1735315970000|2024-12-27 16:12:50|2228.3|2216.8|2229.88|2218.38|2229.91|2218.41|2227.94|2216.44|18
1735315980000|2024-12-27 16:13:00|2229.63|2218.13|2229.8|2218.3|2230.24|2218.74|2229.63|2218.13|21
1735315990000|2024-12-27 16:13:10|2229.79|2218.29|2230.29|2218.79|2231.23|2219.73|2229.78|2218.28|31
1735316000000|2024-12-27 16:13:20|2230.18|2218.68|2230.1|2218.6|2231.25|2219.75|2229.99|2218.49|28
1735316010000|2024-12-27 16:13:30|2230.33|2218.83|2229.51|2218.01|2231.36|2219.86|2229.51|2218.01|29
1735316020000|2024-12-27 16:13:40|2229.56|2218.06|2228.7|2217.2|2229.56|2218.06|2228.28|2216.78|28
1735316030000|2024-12-27 16:13:50|2228.84|2217.34|2228.68|2217.18|2229.86|2218.36|2228.57|2217.07|26
1735316040000|2024-12-27 16:14:00|2228.59|2217.09|2227.93|2216.43|2228.74|2217.24|2227.7|2216.2|21
1735316050000|2024-12-27 16:14:10|2227.97|2216.47|2228.13|2216.63|2228.63|2217.13|2227.55|2216.05|26
1735316060000|2024-12-27 16:14:20|2227.61|2216.11|2230.72|2219.22|2230.72|2219.22|2227.61|2216.11|25
1735316070000|2024-12-27 16:14:30|2230.82|2219.32|2233.78|2222.28|2233.96|2222.46|2230.68|2219.18|26
1735316080000|2024-12-27 16:14:40|2233.77|2222.27|2231.93|2220.43|2234.07|2222.57|2231.93|2220.43|29
1735316090000|2024-12-27 16:14:50|2231.61|2220.11|2231.07|2219.57|2231.95|2220.45|2231|2219.5|24
1735316100000|2024-12-27 16:15:00|2231.02|2219.52|2229.66|2218.16|2231.11|2219.61|2228.45|2216.95|28
1735316110000|2024-12-27 16:15:10|2229.79|2218.29|2230.18|2218.68|2230.21|2218.71|2229.5|2218|25
1735316120000|2024-12-27 16:15:20|2230.57|2219.07|2230.67|2219.17|2230.96|2219.46|2230.46|2218.96|16
1735316130000|2024-12-27 16:15:30|2230.52|2219.02|2229.33|2217.83|2230.52|2219.02|2229.11|2217.61|23
1735316140000|2024-12-27 16:15:40|2229.37|2217.87|2229.16|2217.66|2230.24|2218.74|2229.14|2217.64|20
1735316150000|2024-12-27 16:15:50|2229.09|2217.59|2229.99|2218.49|2230.18|2218.68|2228.69|2217.19|32
1735316160000|2024-12-27 16:16:00|2229.96|2218.46|2226.84|2215.34|2230.18|2218.68|2226.84|2215.34|19
1735316170000|2024-12-27 16:16:10|2226.76|2215.26|2226.13|2214.63|2227.22|2215.72|2226.13|2214.63|24
1735316180000|2024-12-27 16:16:20|2226.12|2214.62|2226.62|2215.12|2227.29|2215.79|2225.99|2214.49|24
1735316190000|2024-12-27 16:16:30|2226.69|2215.19|2228.76|2217.26|2229.25|2217.75|2226.69|2215.19|26
1735316200000|2024-12-27 16:16:40|2228.94|2217.44|2231.26|2219.76|2231.26|2219.76|2228.94|2217.44|29
1735316210000|2024-12-27 16:16:50|2231.24|2219.74|2231.41|2219.91|2232|2220.5|2230.96|2219.46|20
1735316220000|2024-12-27 16:17:00|2231.57|2220.07|2229.5|2218|2231.67|2220.17|2228.8|2217.3|33
1735316230000|2024-12-27 16:17:10|2229.49|2217.99|2230.16|2218.66|2230.63|2219.13|2229.47|2217.97|22
1735316240000|2024-12-27 16:17:20|2230.1|2218.6|2232.24|2220.74|2232.39|2220.89|2230.1|2218.6|22
1735316250000|2024-12-27 16:17:30|2232.13|2220.63|2230.05|2218.55|2232.13|2220.63|2229.34|2217.84|27
1735316260000|2024-12-27 16:17:40|2230.21|2218.71|2229.62|2218.12|2231.89|2220.39|2229.62|2218.12|23
1735316270000|2024-12-27 16:17:50|2229.75|2218.25|2229.67|2218.17|2229.77|2218.27|2229.2|2217.7|21
1735316280000|2024-12-27 16:18:00|2229.32|2217.82|2229.97|2218.47|2230.09|2218.59|2229|2217.5|20
1735316290000|2024-12-27 16:18:10|2230.08|2218.58|2230.01|2218.51|2231.25|2219.75|2229.71|2218.21|30
1735316300000|2024-12-27 16:18:20|2229.9|2218.4|2230.26|2218.76|2230.5|2219|2229.85|2218.35|19
1735316310000|2024-12-27 16:18:30|2230.25|2218.75|2228.67|2217.17|2230.25|2218.75|2228.67|2217.17|24
1735316320000|2024-12-27 16:18:40|2228.32|2216.82|2229.17|2217.67|2229.26|2217.76|2227.61|2216.11|25
1735316330000|2024-12-27 16:18:50|2228.98|2217.48|2228.17|2216.67|2228.98|2217.48|2227.92|2216.42|21
1735316340000|2024-12-27 16:19:00|2228.13|2216.63|2229.04|2217.54|2229.04|2217.54|2227.38|2215.88|22
1735316350000|2024-12-27 16:19:10|2228.99|2217.49|2230.37|2218.87|2230.83|2219.33|2228.99|2217.49|31
1735316360000|2024-12-27 16:19:20|2230.48|2218.98|2230.83|2219.33|2231.39|2219.89|2229.97|2218.47|29
1735316370000|2024-12-27 16:19:30|2230.5|2219|2229.74|2218.24|2230.5|2219|2229.01|2217.51|29
1735316380000|2024-12-27 16:19:40|2229.49|2217.99|2228.86|2217.36|2229.49|2217.99|2228.53|2217.03|22
1735316390000|2024-12-27 16:19:50|2228.84|2217.34|2227.03|2215.53|2228.88|2217.38|2226.62|2215.12|22
1735316400000|2024-12-27 16:20:00|2227.15|2215.65|2225.69|2214.19|2227.46|2215.96|2225.34|2213.84|26
1735316410000|2024-12-27 16:20:10|2225.7|2214.2|2225.16|2213.66|2225.94|2214.44|2224.85|2213.35|28
1735316420000|2024-12-27 16:20:20|2225.15|2213.65|2225.08|2213.58|2226.53|2215.03|2225.08|2213.58|19
1735316430000|2024-12-27 16:20:30|2225.02|2213.52|2224.92|2213.42|2226.03|2214.53|2224.81|2213.31|31
1735316440000|2024-12-27 16:20:40|2224.88|2213.38|2223.7|2212.2|2225|2213.5|2223.57|2212.07|17
1735316450000|2024-12-27 16:20:50|2224.17|2212.67|2223.94|2212.44|2224.56|2213.06|2223.76|2212.26|31
1735316460000|2024-12-27 16:21:00|2224.06|2212.56|2225.42|2213.92|2225.42|2213.92|2223.86|2212.36|23
1735316470000|2024-12-27 16:21:10|2225.38|2213.88|2226.81|2215.31|2227.59|2216.09|2225.34|2213.84|31
1735316480000|2024-12-27 16:21:20|2226.28|2214.78|2225.08|2213.58|2226.28|2214.78|2224.68|2213.18|23
1735316490000|2024-12-27 16:21:30|2225.01|2213.51|2223.92|2212.42|2225.01|2213.51|2223.44|2211.94|24
1735316500000|2024-12-27 16:21:40|2223.9|2212.4|2220.39|2208.89|2224.05|2212.55|2219.28|2207.78|35
1735316510000|2024-12-27 16:21:50|2220.5|2209|2221.04|2209.54|2221.42|2209.92|2220.19|2208.69|27
1735316520000|2024-12-27 16:22:00|2221|2209.5|2221.57|2210.07|2222.24|2210.74|2220.75|2209.25|20
1735316530000|2024-12-27 16:22:10|2221.5|2210|2221.07|2209.57|2222.18|2210.68|2220.82|2209.32|21
1735316540000|2024-12-27 16:22:20|2221.08|2209.58|2218.9|2207.4|2221.32|2209.82|2218.9|2207.4|25
1735316550000|2024-12-27 16:22:30|2219.28|2207.78|2219.28|2207.78|2220.06|2208.56|2219.03|2207.53|27
1735316560000|2024-12-27 16:22:40|2219.53|2208.03|2220.53|2209.03|2220.53|2209.03|2219.52|2208.02|31
1735316570000|2024-12-27 16:22:50|2220.38|2208.88|2220.81|2209.31|2220.88|2209.38|2220.07|2208.57|36
1735316580000|2024-12-27 16:23:00|2220.79|2209.29|2220.39|2208.89|2220.84|2209.34|2219.84|2208.34|28
1735316590000|2024-12-27 16:23:10|2220.43|2208.93|2220.73|2209.23|2220.97|2209.47|2220.12|2208.62|19
1735316600000|2024-12-27 16:23:20|2220.85|2209.35|2219.45|2207.95|2221.02|2209.52|2219.45|2207.95|25
1735316610000|2024-12-27 16:23:30|2219.52|2208.02|2218.51|2207.01|2219.63|2208.13|2218.51|2207.01|27
1735316620000|2024-12-27 16:23:40|2218.59|2207.09|2218.47|2206.97|2218.59|2207.09|2218.12|2206.62|24
1735316630000|2024-12-27 16:23:50|2218.41|2206.91|2218.18|2206.68|2218.54|2207.04|2218.12|2206.62|17
1735316640000|2024-12-27 16:24:00|2218.12|2206.62|2218.12|2206.62|2218.17|2206.67|2218.12|2206.62|8
1735316650000|2024-12-27 16:24:10|2217.14|2205.64|2217.7|2206.2|2218.45|2206.95|2216.77|2205.27|33
1735316660000|2024-12-27 16:24:20|2217.36|2205.86|2218.38|2206.88|2218.59|2207.09|2217.36|2205.86|37
1735316670000|2024-12-27 16:24:30|2218.11|2206.61|2217.37|2205.87|2219.14|2207.64|2217.24|2205.74|34
1735316680000|2024-12-27 16:24:40|2217.48|2205.98|2216.66|2205.16|2217.84|2206.34|2216.39|2204.89|28
1735316690000|2024-12-27 16:24:50|2216.55|2205.05|2217.91|2206.41|2218.03|2206.53|2216.53|2205.03|30
1735316700000|2024-12-27 16:25:00|2217.92|2206.42|2220.8|2209.3|2220.8|2209.3|2217.44|2205.94|32
1735316710000|2024-12-27 16:25:10|2221.24|2209.74|2222.18|2210.68|2223.12|2211.62|2221.24|2209.74|35
1735316720000|2024-12-27 16:25:20|2222.29|2210.79|2224.14|2212.64|2224.14|2212.64|2222.24|2210.74|23
1735316730000|2024-12-27 16:25:30|2224.19|2212.69|2225.86|2214.36|2225.93|2214.43|2224.19|2212.69|29
1735316740000|2024-12-27 16:25:40|2225.79|2214.29|2227.2|2215.7|2227.2|2215.7|2225.49|2213.99|21
1735316750000|2024-12-27 16:25:50|2227.36|2215.86|2228|2216.5|2228.87|2217.37|2227.36|2215.86|21
1735316760000|2024-12-27 16:26:00|2228.01|2216.51|2228.67|2217.17|2228.88|2217.38|2228.01|2216.51|17
1735316770000|2024-12-27 16:26:10|2228.78|2217.28|2229.03|2217.53|2229.84|2218.34|2228.76|2217.26|25
1735316780000|2024-12-27 16:26:20|2228.82|2217.32|2226.88|2215.38|2228.82|2217.32|2226.69|2215.19|19
1735316790000|2024-12-27 16:26:30|2226.92|2215.42|2226.76|2215.26|2227.12|2215.62|2226.65|2215.15|24
1735316800000|2024-12-27 16:26:40|2226.62|2215.12|2224.92|2213.42|2226.62|2215.12|2224.77|2213.27|26
1735316810000|2024-12-27 16:26:50|2224.77|2213.27|2222.88|2211.38|2224.86|2213.36|2222.83|2211.33|23
1735316820000|2024-12-27 16:27:00|2223.1|2211.6|2223.8|2212.3|2224.13|2212.63|2222.69|2211.19|18
1735316830000|2024-12-27 16:27:10|2223.76|2212.26|2222.85|2211.35|2224.13|2212.63|2222.83|2211.33|33
1735316840000|2024-12-27 16:27:20|2222.9|2211.4|2220.83|2209.33|2222.9|2211.4|2220.45|2208.95|20
1735316850000|2024-12-27 16:27:30|2220.72|2209.22|2222.57|2211.07|2222.7|2211.2|2220.72|2209.22|40
1735316860000|2024-12-27 16:27:40|2222.73|2211.23|2223.58|2212.08|2223.58|2212.08|2222.21|2210.71|30
1735316870000|2024-12-27 16:27:50|2223.56|2212.06|2222.33|2210.83|2223.7|2212.2|2222.33|2210.83|33
1735316880000|2024-12-27 16:28:00|2222.34|2210.84|2223.89|2212.39|2223.93|2212.43|2221.99|2210.49|30
1735316890000|2024-12-27 16:28:10|2224.26|2212.76|2225.97|2214.47|2226.15|2214.65|2224.26|2212.76|27
1735316900000|2024-12-27 16:28:20|2225.77|2214.27|2222.67|2211.17|2225.77|2214.27|2222.67|2211.17|24
1735316910000|2024-12-27 16:28:30|2222.94|2211.44|2222.95|2211.45|2223.08|2211.58|2222.7|2211.2|23
1735316920000|2024-12-27 16:28:40|2222.96|2211.46|2222.99|2211.49|2223.01|2211.51|2222.74|2211.24|19
1735316930000|2024-12-27 16:28:50|2223.02|2211.52|2223.1|2211.6|2223.17|2211.67|2222.74|2211.24|19
1735316940000|2024-12-27 16:29:00|2222.93|2211.43|2224.85|2213.35|2224.85|2213.35|2222.92|2211.42|23
1735316950000|2024-12-27 16:29:10|2224.48|2212.98|2225.64|2214.14|2225.78|2214.28|2224.48|2212.98|16
1735316960000|2024-12-27 16:29:20|2225.75|2214.25|2226.45|2214.95|2226.45|2214.95|2225.75|2214.25|20
1735316970000|2024-12-27 16:29:30|2226.43|2214.93|2227.26|2215.76|2227.26|2215.76|2226.43|2214.93|20
1735316980000|2024-12-27 16:29:40|2227.38|2215.88|2227.94|2216.44|2227.94|2216.44|2227.38|2215.88|17
1735316990000|2024-12-27 16:29:50|2227.33|2215.83|2226.05|2214.55|2227.33|2215.83|2225.99|2214.49|26
1735317000000|2024-12-27 16:30:00|2225.97|2214.47|2226.67|2215.17|2226.67|2215.17|2225.88|2214.38|22
1735317010000|2024-12-27 16:30:10|2226.69|2215.19|2226.69|2215.19|2228.67|2217.17|2226.23|2214.73|28
1735317020000|2024-12-27 16:30:20|2226.8|2215.3|2227.53|2216.03|2227.79|2216.29|2226.8|2215.3|21
1735317030000|2024-12-27 16:30:30|2227.57|2216.07|2227.93|2216.43|2228.65|2217.15|2227.53|2216.03|24
1735317040000|2024-12-27 16:30:40|2227.82|2216.32|2227.23|2215.73|2227.82|2216.32|2225.99|2214.49|28
1735317050000|2024-12-27 16:30:50|2227.11|2215.61|2227.59|2216.09|2227.97|2216.47|2227.11|2215.61|25
1735317060000|2024-12-27 16:31:00|2227.58|2216.08|2228.63|2217.13|2229.5|2218|2227.42|2215.92|34
1735317070000|2024-12-27 16:31:10|2228.52|2217.02|2227.58|2216.08|2228.97|2217.47|2227.33|2215.83|27
1735317080000|2024-12-27 16:31:20|2227.69|2216.19|2228.24|2216.74|2228.7|2217.2|2227.4|2215.9|22
1735317090000|2024-12-27 16:31:30|2228.22|2216.72|2229.64|2218.14|2229.67|2218.17|2227.81|2216.31|27
1735317100000|2024-12-27 16:31:40|2229.62|2218.12|2229.44|2217.94|2229.68|2218.18|2229.04|2217.54|22
1735317110000|2024-12-27 16:31:50|2229.39|2217.89|2231.87|2220.37|2231.87|2220.37|2229.28|2217.78|21
1735317120000|2024-12-27 16:32:00|2231.68|2220.18|2232.28|2220.78|2232.28|2220.78|2230.06|2218.56|22
1735317130000|2024-12-27 16:32:10|2233.29|2221.79|2234.32|2222.82|2234.34|2222.84|2233.29|2221.79|15
1735317140000|2024-12-27 16:32:20|2234.53|2223.03|2234.53|2223.03|2234.53|2223.03|2234.53|2223.03|1
1735317150000|2024-12-27 16:32:30|2235.31|2223.81|2236.81|2225.31|2237.14|2225.64|2235.31|2223.81|24
1735317160000|2024-12-27 16:32:40|2236.92|2225.42|2239.81|2228.31|2239.81|2228.31|2236.82|2225.32|25
1735317170000|2024-12-27 16:32:50|2239.54|2228.04|2240.49|2228.99|2241.39|2229.89|2239.54|2228.04|35
1735317180000|2024-12-27 16:33:00|2240.45|2228.95|2238.06|2226.56|2240.45|2228.95|2237.92|2226.42|21
1735317190000|2024-12-27 16:33:10|2237.96|2226.46|2235.93|2224.43|2237.96|2226.46|2235.61|2224.11|28
1735317200000|2024-12-27 16:33:20|2236.05|2224.55|2237.23|2225.73|2237.23|2225.73|2235.67|2224.17|20
1735317210000|2024-12-27 16:33:30|2237.41|2225.91|2236.71|2225.21|2237.61|2226.11|2236.15|2224.65|24
1735317220000|2024-12-27 16:33:40|2236.65|2225.15|2234.57|2223.07|2236.65|2225.15|2233.17|2221.67|32
1735317230000|2024-12-27 16:33:50|2234.46|2222.96|2235.49|2223.99|2235.74|2224.24|2234.01|2222.51|26
1735317240000|2024-12-27 16:34:00|2235.53|2224.03|2233.96|2222.46|2235.65|2224.15|2233.96|2222.46|29
1735317250000|2024-12-27 16:34:10|2233.67|2222.17|2232.37|2220.87|2233.67|2222.17|2232.34|2220.84|19
1735317260000|2024-12-27 16:34:20|2232.32|2220.82|2233.65|2222.15|2233.65|2222.15|2232.21|2220.71|18
1735317270000|2024-12-27 16:34:30|2233.33|2221.83|2233.38|2221.88|2234.02|2222.52|2232.9|2221.4|26
1735317280000|2024-12-27 16:34:40|2233.27|2221.77|2233.28|2221.78|2233.72|2222.22|2232.53|2221.03|23
1735317290000|2024-12-27 16:34:50|2232.86|2221.36|2231.86|2220.36|2232.86|2221.36|2231.86|2220.36|22
1735317300000|2024-12-27 16:35:00|2231.98|2220.48|2232.37|2220.87|2233.4|2221.9|2231.75|2220.25|28
1735317310000|2024-12-27 16:35:10|2232.27|2220.77|2229.76|2218.26|2232.27|2220.77|2229.35|2217.85|29
1735317320000|2024-12-27 16:35:20|2229.74|2218.24|2231.31|2219.81|2231.31|2219.81|2229.74|2218.24|18
1735317330000|2024-12-27 16:35:30|2231.37|2219.87|2233.06|2221.56|2233.56|2222.06|2231.37|2219.87|31
1735317340000|2024-12-27 16:35:40|2232.83|2221.33|2232.88|2221.38|2233.5|2222|2232.83|2221.33|24
1735317350000|2024-12-27 16:35:50|2233.01|2221.51|2231.2|2219.7|2233.05|2221.55|2231.2|2219.7|22
1735317360000|2024-12-27 16:36:00|2230.78|2219.28|2233.19|2221.69|2233.23|2221.73|2230.48|2218.98|25
1735317370000|2024-12-27 16:36:10|2233.43|2221.93|2234.19|2222.69|2234.68|2223.18|2233.28|2221.78|22
1735317380000|2024-12-27 16:36:20|2233.9|2222.4|2232.75|2221.25|2234.11|2222.61|2231.58|2220.08|27
1735317390000|2024-12-27 16:36:30|2233.12|2221.62|2233.71|2222.21|2233.93|2222.43|2233.03|2221.53|26
1735317400000|2024-12-27 16:36:40|2233.75|2222.25|2235.09|2223.59|2235.1|2223.6|2233.62|2222.12|22
1735317410000|2024-12-27 16:36:50|2235|2223.5|2234.99|2223.49|2235.12|2223.62|2234.75|2223.25|21
1735317420000|2024-12-27 16:37:00|2234.75|2223.25|2235.06|2223.56|2235.26|2223.76|2234.75|2223.25|16
1735317430000|2024-12-27 16:37:10|2234.88|2223.38|2235.15|2223.65|2235.35|2223.85|2234.75|2223.25|15
1735317440000|2024-12-27 16:37:20|2235.04|2223.54|2234.93|2223.43|2235.9|2224.4|2234.82|2223.32|30
1735317450000|2024-12-27 16:37:30|2235.29|2223.79|2236.08|2224.58|2236.43|2224.93|2235.29|2223.79|25
1735317460000|2024-12-27 16:37:40|2236.1|2224.6|2236.4|2224.9|2236.55|2225.05|2235.72|2224.22|31
1735317470000|2024-12-27 16:37:50|2236.72|2225.22|2235.87|2224.37|2237.39|2225.89|2235.29|2223.79|27
1735317480000|2024-12-27 16:38:00|2236.09|2224.59|2237.84|2226.34|2237.93|2226.43|2236.09|2224.59|33
1735317490000|2024-12-27 16:38:10|2237.71|2226.21|2236.9|2225.4|2237.71|2226.21|2236.85|2225.35|32
1735317500000|2024-12-27 16:38:20|2236.37|2224.87|2234.94|2223.44|2236.37|2224.87|2234.9|2223.4|26
1735317510000|2024-12-27 16:38:30|2234.9|2223.4|2233.84|2222.34|2234.98|2223.48|2233.47|2221.97|25
1735317520000|2024-12-27 16:38:40|2233.87|2222.37|2233.79|2222.29|2234.43|2222.93|2233.76|2222.26|22
1735317530000|2024-12-27 16:38:50|2233.41|2221.91|2232.68|2221.18|2233.41|2221.91|2232.08|2220.58|20
1735317540000|2024-12-27 16:39:00|2232.46|2220.96|2233.39|2221.89|2233.43|2221.93|2232.15|2220.65|22
1735317550000|2024-12-27 16:39:10|2233.34|2221.84|2230.97|2219.47|2233.49|2221.99|2230.74|2219.24|29
1735317560000|2024-12-27 16:39:20|2230.52|2219.02|2230.95|2219.45|2231.29|2219.79|2230.29|2218.79|17
1735317570000|2024-12-27 16:39:30|2230.7|2219.2|2230.21|2218.71|2230.7|2219.2|2229.94|2218.44|25
1735317580000|2024-12-27 16:39:40|2230.34|2218.84|2230.34|2218.84|2231.37|2219.87|2230.34|2218.84|26
1735317590000|2024-12-27 16:39:50|2230.32|2218.82|2230.91|2219.41|2231.18|2219.68|2230.32|2218.82|15
1735317600000|2024-12-27 16:40:00|2230.95|2219.45|2230.55|2219.05|2231.07|2219.57|2229.91|2218.41|28
1735317610000|2024-12-27 16:40:10|2230.77|2219.27|2230.75|2219.25|2231.55|2220.05|2230.7|2219.2|23
1735317620000|2024-12-27 16:40:20|2230.79|2219.29|2229.19|2217.69|2230.79|2219.29|2229.04|2217.54|22
1735317630000|2024-12-27 16:40:30|2229.26|2217.76|2231.76|2220.26|2231.87|2220.37|2229.26|2217.76|28
1735317640000|2024-12-27 16:40:40|2231.8|2220.3|2232.87|2221.37|2233.05|2221.55|2231.53|2220.03|23
1735317650000|2024-12-27 16:40:50|2233.1|2221.6|2232.97|2221.47|2233.38|2221.88|2232.36|2220.86|22
1735317660000|2024-12-27 16:41:00|2232.93|2221.43|2232.38|2220.88|2232.93|2221.43|2230.77|2219.27|29
1735317670000|2024-12-27 16:41:10|2232.57|2221.07|2231.19|2219.69|2232.81|2221.31|2230.67|2219.17|27
1735317680000|2024-12-27 16:41:20|2231.24|2219.74|2231.62|2220.12|2231.73|2220.23|2230.74|2219.24|27
1735317690000|2024-12-27 16:41:30|2231.73|2220.23|2231.03|2219.53|2232.22|2220.72|2230.89|2219.39|25
1735317700000|2024-12-27 16:41:40|2230.92|2219.42|2230.64|2219.14|2231.07|2219.57|2230.11|2218.61|25
1735317710000|2024-12-27 16:41:50|2230.6|2219.1|2229.61|2218.11|2230.85|2219.35|2229.61|2218.11|23
1735317720000|2024-12-27 16:42:00|2229.48|2217.98|2229|2217.5|2229.95|2218.45|2228.62|2217.12|27
1735317730000|2024-12-27 16:42:10|2229.11|2217.61|2231.05|2219.55|2231.05|2219.55|2229|2217.5|30
1735317740000|2024-12-27 16:42:20|2231.1|2219.6|2229.47|2217.97|2231.1|2219.6|2229.44|2217.94|28
1735317750000|2024-12-27 16:42:30|2229.44|2217.94|2229.4|2217.9|2229.54|2218.04|2228.89|2217.39|26
1735317760000|2024-12-27 16:42:40|2229.36|2217.86|2229.79|2218.29|2229.79|2218.29|2228.72|2217.22|23
1735317770000|2024-12-27 16:42:50|2229.74|2218.24|2228.96|2217.46|2229.83|2218.33|2228.63|2217.13|28
1735317780000|2024-12-27 16:43:00|2228.94|2217.44|2229.08|2217.58|2229.55|2218.05|2228.78|2217.28|19
1735317790000|2024-12-27 16:43:10|2229.1|2217.6|2228.01|2216.51|2229.27|2217.77|2228.01|2216.51|20
1735317800000|2024-12-27 16:43:20|2227.75|2216.25|2228.67|2217.17|2228.87|2217.37|2227.39|2215.89|27
1735317810000|2024-12-27 16:43:30|2228.76|2217.26|2229|2217.5|2229.47|2217.97|2228.54|2217.04|24
1735317820000|2024-12-27 16:43:40|2229.08|2217.58|2228.77|2217.27|2229.19|2217.69|2228.55|2217.05|21
1735317830000|2024-12-27 16:43:50|2228.9|2217.4|2229.17|2217.67|2229.58|2218.08|2228.9|2217.4|17
1735317840000|2024-12-27 16:44:00|2229.18|2217.68|2228.75|2217.25|2229.18|2217.68|2228.75|2217.25|13
1735317850000|2024-12-27 16:44:10|2228.86|2217.36|2229.36|2217.86|2229.36|2217.86|2228.8|2217.3|9
1735317860000|2024-12-27 16:44:20|2229.42|2217.92|2229.77|2218.27|2230.04|2218.54|2229.17|2217.67|24
1735317870000|2024-12-27 16:44:30|2229.21|2217.71|2228.75|2217.25|2229.21|2217.71|2228.75|2217.25|17
1735317890000|2024-12-27 16:44:50|2228.76|2217.26|2229.1|2217.6|2229.25|2217.75|2228.76|2217.26|9
1735317900000|2024-12-27 16:45:00|2229.21|2217.71|2228.75|2217.25|2229.21|2217.71|2228.75|2217.25|12
1735317910000|2024-12-27 16:45:10|2228.78|2217.28|2228.75|2217.25|2230|2218.5|2228.75|2217.25|25
1735317920000|2024-12-27 16:45:20|2228.78|2217.28|2231.14|2219.64|2231.59|2220.09|2228.78|2217.28|26
1735317930000|2024-12-27 16:45:30|2231.35|2219.85|2231.41|2219.91|2231.43|2219.93|2230.56|2219.06|31
1735317940000|2024-12-27 16:45:40|2231.45|2219.95|2230.65|2219.15|2232.28|2220.78|2230.44|2218.94|29
1735317950000|2024-12-27 16:45:50|2230.47|2218.97|2232.25|2220.75|2232.41|2220.91|2230.47|2218.97|21
1735317960000|2024-12-27 16:46:00|2232.26|2220.76|2231.71|2220.21|2232.26|2220.76|2231.02|2219.52|28
1735317970000|2024-12-27 16:46:10|2231.48|2219.98|2230.81|2219.31|2231.48|2219.98|2229.39|2217.89|35
1735317980000|2024-12-27 16:46:20|2230.55|2219.05|2230.04|2218.54|2230.94|2219.44|2229.81|2218.31|21
1735317990000|2024-12-27 16:46:30|2229.93|2218.43|2230.46|2218.96|2230.67|2219.17|2229.7|2218.2|25
1735318000000|2024-12-27 16:46:40|2230.6|2219.1|2230.5|2219|2231|2219.5|2230.49|2218.99|12
1735318010000|2024-12-27 16:46:50|2230.44|2218.94|2230.39|2218.89|2230.62|2219.12|2230.07|2218.57|24
1735318020000|2024-12-27 16:47:00|2230.38|2218.88|2229.51|2218.01|2231.33|2219.83|2229.48|2217.98|27
1735318030000|2024-12-27 16:47:10|2229.41|2217.91|2230.99|2219.49|2231.06|2219.56|2229.41|2217.91|29
1735318040000|2024-12-27 16:47:20|2231|2219.5|2232.35|2220.85|2232.44|2220.94|2231|2219.5|16
1735318050000|2024-12-27 16:47:30|2232.95|2221.45|2233.49|2221.99|2233.6|2222.1|2232.57|2221.07|25
1735318060000|2024-12-27 16:47:40|2233.46|2221.96|2232.95|2221.45|2233.49|2221.99|2232.92|2221.42|26
1735318070000|2024-12-27 16:47:50|2233.04|2221.54|2234.11|2222.61|2235.09|2223.59|2233.04|2221.54|22
1735318080000|2024-12-27 16:48:00|2234.22|2222.72|2234.32|2222.82|2234.45|2222.95|2232.37|2220.87|32
1735318090000|2024-12-27 16:48:10|2234.43|2222.93|2235.12|2223.62|2235.24|2223.74|2234.32|2222.82|30
1735318100000|2024-12-27 16:48:20|2235.24|2223.74|2234.09|2222.59|2235.76|2224.26|2234.09|2222.59|23
1735318110000|2024-12-27 16:48:30|2234.05|2222.55|2234.02|2222.52|2234.26|2222.76|2233.01|2221.51|24
1735318120000|2024-12-27 16:48:40|2234.01|2222.51|2231.8|2220.3|2234.01|2222.51|2231.74|2220.24|30
1735318130000|2024-12-27 16:48:50|2231.81|2220.31|2232.3|2220.8|2232.7|2221.2|2231.8|2220.3|24
1735318140000|2024-12-27 16:49:00|2232.64|2221.14|2233.87|2222.37|2233.98|2222.48|2231.83|2220.33|31
1735318150000|2024-12-27 16:49:10|2234.12|2222.62|2234.46|2222.96|2234.77|2223.27|2234.01|2222.51|21
1735318160000|2024-12-27 16:49:20|2234.2|2222.7|2234.38|2222.88|2235.28|2223.78|2233.88|2222.38|24
1735318170000|2024-12-27 16:49:30|2234.42|2222.92|2233.13|2221.63|2234.42|2222.92|2233.05|2221.55|22
1735318180000|2024-12-27 16:49:40|2232.99|2221.49|2234.21|2222.71|2234.21|2222.71|2232.88|2221.38|26
1735318190000|2024-12-27 16:49:50|2234.25|2222.75|2236.21|2224.71|2236.21|2224.71|2234.25|2222.75|18
1735318200000|2024-12-27 16:50:00|2236.32|2224.82|2237.93|2226.43|2237.93|2226.43|2236.32|2224.82|25
1735318210000|2024-12-27 16:50:10|2238.3|2226.8|2239.19|2227.69|2239.91|2228.41|2238.3|2226.8|23
1735318220000|2024-12-27 16:50:20|2239.2|2227.7|2235.99|2224.49|2239.2|2227.7|2235.99|2224.49|23
1735318230000|2024-12-27 16:50:30|2235.58|2224.08|2234.76|2223.26|2235.58|2224.08|2234.31|2222.81|31
1735318240000|2024-12-27 16:50:40|2235.13|2223.63|2234.89|2223.39|2235.87|2224.37|2234.89|2223.39|25
1735318250000|2024-12-27 16:50:50|2234.85|2223.35|2233.76|2222.26|2235.19|2223.69|2233.55|2222.05|23
1735318260000|2024-12-27 16:51:00|2233.87|2222.37|2232.64|2221.14|2234.68|2223.18|2232.64|2221.14|18
1735318270000|2024-12-27 16:51:10|2232.2|2220.7|2233.61|2222.11|2233.85|2222.35|2232.14|2220.64|28
1735318280000|2024-12-27 16:51:20|2233.57|2222.07|2234.38|2222.88|2234.46|2222.96|2233.35|2221.85|20
1735318290000|2024-12-27 16:51:30|2234.64|2223.14|2235.13|2223.63|2235.41|2223.91|2234.01|2222.51|24
1735318300000|2024-12-27 16:51:40|2235.1|2223.6|2234.9|2223.4|2236.33|2224.83|2233.97|2222.47|31
1735318310000|2024-12-27 16:51:50|2234.89|2223.39|2234.64|2223.14|2234.97|2223.47|2234.6|2223.1|25
1735318320000|2024-12-27 16:52:00|2234.63|2223.13|2232.25|2220.75|2234.66|2223.16|2232.17|2220.67|28
1735318330000|2024-12-27 16:52:10|2232.36|2220.86|2232.41|2220.91|2233.13|2221.63|2232|2220.5|32
1735318340000|2024-12-27 16:52:20|2232.01|2220.51|2231.44|2219.94|2232.01|2220.51|2231.28|2219.78|19
1735318350000|2024-12-27 16:52:30|2231.67|2220.17|2231.25|2219.75|2231.98|2220.48|2231.09|2219.59|15
1735318360000|2024-12-27 16:52:40|2231.27|2219.77|2232.06|2220.56|2232.12|2220.62|2231.07|2219.57|27
1735318370000|2024-12-27 16:52:50|2231.84|2220.34|2230.86|2219.36|2231.84|2220.34|2230.86|2219.36|14
1735318380000|2024-12-27 16:53:00|2230.78|2219.28|2231.31|2219.81|2231.52|2220.02|2230.72|2219.22|22
1735318390000|2024-12-27 16:53:10|2231.2|2219.7|2231.15|2219.65|2231.31|2219.81|2230.39|2218.89|24
1735318400000|2024-12-27 16:53:20|2231.11|2219.61|2230.48|2218.98|2231.11|2219.61|2230.23|2218.73|27
1735318410000|2024-12-27 16:53:30|2230.47|2218.97|2230|2218.5|2231.24|2219.74|2229.76|2218.26|22
1735318420000|2024-12-27 16:53:40|2229.99|2218.49|2230.19|2218.69|2230.27|2218.77|2229.94|2218.44|17
1735318430000|2024-12-27 16:53:50|2230.15|2218.65|2230.2|2218.7|2230.2|2218.7|2229.86|2218.36|19
1735318440000|2024-12-27 16:54:00|2230.44|2218.94|2229.79|2218.29|2230.71|2219.21|2229.79|2218.29|23
1735318450000|2024-12-27 16:54:10|2229.68|2218.18|2229.89|2218.39|2229.92|2218.42|2229.68|2218.18|13
1735318460000|2024-12-27 16:54:20|2229.87|2218.37|2230.33|2218.83|2230.79|2219.29|2229.87|2218.37|18
1735318470000|2024-12-27 16:54:30|2230.3|2218.8|2230.41|2218.91|2230.41|2218.91|2229.68|2218.18|18
1735318480000|2024-12-27 16:54:40|2230.23|2218.73|2230.22|2218.72|2230.7|2219.2|2230.17|2218.67|17
1735318490000|2024-12-27 16:54:50|2230.62|2219.12|2230.36|2218.86|2230.62|2219.12|2230.18|2218.68|16
1735318500000|2024-12-27 16:55:00|2230.33|2218.83|2231.4|2219.9|2231.4|2219.9|2230.12|2218.62|17
1735318510000|2024-12-27 16:55:10|2231.07|2219.57|2230.97|2219.47|2231.08|2219.58|2230.75|2219.25|13
1735318520000|2024-12-27 16:55:20|2230.98|2219.48|2230.82|2219.32|2231.23|2219.73|2230.82|2219.32|12
1735318540000|2024-12-27 16:55:40|2230.93|2219.43|2230.93|2219.43|2230.93|2219.43|2230.92|2219.42|3
1735318550000|2024-12-27 16:55:50|2230.92|2219.42|2231.99|2220.49|2232.15|2220.65|2230.82|2219.32|26
1735318560000|2024-12-27 16:56:00|2231.86|2220.36|2232.21|2220.71|2232.78|2221.28|2231.7|2220.2|29
1735318570000|2024-12-27 16:56:10|2232.32|2220.82|2230.82|2219.32|2232.36|2220.86|2230.82|2219.32|16
1735318590000|2024-12-27 16:56:30|2231.23|2219.73|2231.9|2220.4|2231.9|2220.4|2231.01|2219.51|16
1735318600000|2024-12-27 16:56:40|2231.79|2220.29|2232.51|2221.01|2232.59|2221.09|2231.79|2220.29|22
1735318610000|2024-12-27 16:56:50|2232.57|2221.07|2231.53|2220.03|2233|2221.5|2231.47|2219.97|12
1735318620000|2024-12-27 16:57:00|2231.77|2220.27|2233.91|2222.41|2233.91|2222.41|2231.55|2220.05|17
1735318630000|2024-12-27 16:57:10|2233.75|2222.25|2235.47|2223.97|2235.92|2224.42|2233.75|2222.25|25
1735318640000|2024-12-27 16:57:20|2235.51|2224.01|2233.73|2222.23|2235.69|2224.19|2233.73|2222.23|22
1735318650000|2024-12-27 16:57:30|2234.23|2222.73|2234.31|2222.81|2234.48|2222.98|2233.37|2221.87|27
1735318660000|2024-12-27 16:57:40|2234.34|2222.84|2234.1|2222.6|2234.98|2223.48|2234.01|2222.51|20
1735318670000|2024-12-27 16:57:50|2234.07|2222.57|2233.28|2221.78|2234.07|2222.57|2233.02|2221.52|22
1735318680000|2024-12-27 16:58:00|2233.56|2222.06|2233.48|2221.98|2234.03|2222.53|2233.33|2221.83|19
1735318690000|2024-12-27 16:58:10|2233.51|2222.01|2232.43|2220.93|2233.6|2222.1|2232.43|2220.93|29
1735318700000|2024-12-27 16:58:20|2232.29|2220.79|2231.63|2220.13|2232.58|2221.08|2231.63|2220.13|25
1735318710000|2024-12-27 16:58:30|2231.64|2220.14|2233.01|2221.51|2233.01|2221.51|2231.64|2220.14|24
1735318720000|2024-12-27 16:58:40|2233.1|2221.6|2233.98|2222.48|2234.22|2222.72|2233.02|2221.52|20
1735318730000|2024-12-27 16:58:50|2233.97|2222.47|2233.47|2221.97|2234.03|2222.53|2233.4|2221.9|11
1735318740000|2024-12-27 16:59:00|2233.43|2221.93|2234.03|2222.53|2234.4|2222.9|2233.43|2221.93|21
1735318750000|2024-12-27 16:59:10|2234.07|2222.57|2233.91|2222.41|2234.29|2222.79|2233.78|2222.28|17
1735318760000|2024-12-27 16:59:20|2233.9|2222.4|2233.58|2222.08|2234.05|2222.55|2233.44|2221.94|26
1735318770000|2024-12-27 16:59:30|2233.7|2222.2|2233.66|2222.16|2233.87|2222.37|2233.51|2222.01|28
1735318780000|2024-12-27 16:59:40|2233.72|2222.22|2233.64|2222.14|2233.84|2222.34|2233.64|2222.14|17
1735318790000|2024-12-27 16:59:50|2233.71|2222.21|2233.79|2222.29|2233.82|2222.32|2233.4|2221.9|21
1735318800000|2024-12-27 17:00:00|2233.82|2222.32|2233.84|2222.34|2233.84|2222.34|2233.79|2222.29|6
1735318810000|2024-12-27 17:00:10|2233.96|2222.46|2237.16|2225.66|2237.16|2225.66|2233.96|2222.46|15
1735318820000|2024-12-27 17:00:20|2237.61|2226.11|2240.75|2229.25|2240.75|2229.25|2237.61|2226.11|30
1735318830000|2024-12-27 17:00:30|2241.07|2229.57|2240.43|2228.93|2241.12|2229.62|2240.1|2228.6|24
1735318840000|2024-12-27 17:00:40|2240.37|2228.87|2238.33|2226.83|2240.37|2228.87|2237.87|2226.37|27
1735318850000|2024-12-27 17:00:50|2238.52|2227.02|2238.18|2226.68|2238.62|2227.12|2237.76|2226.26|21
1735318860000|2024-12-27 17:01:00|2237.84|2226.34|2237.98|2226.48|2237.98|2226.48|2237.3|2225.8|23
1735318870000|2024-12-27 17:01:10|2238.11|2226.61|2239.75|2228.25|2239.97|2228.47|2238.11|2226.61|20
1735318880000|2024-12-27 17:01:20|2239.73|2228.23|2239.57|2228.07|2240.11|2228.61|2239.57|2228.07|16
1735318890000|2024-12-27 17:01:30|2239.06|2227.56|2240.66|2229.16|2240.66|2229.16|2237.57|2226.07|28
1735318900000|2024-12-27 17:01:40|2240.7|2229.2|2241.67|2230.17|2241.67|2230.17|2240.08|2228.58|23
1735318910000|2024-12-27 17:01:50|2241.61|2230.11|2241.63|2230.13|2241.67|2230.17|2241.61|2230.11|7
1735318920000|2024-12-27 17:02:00|2241.67|2230.17|2241.67|2230.17|2241.67|2230.17|2241.63|2230.13|5
1735318930000|2024-12-27 17:02:10|2242.77|2231.27|2243.71|2232.21|2243.77|2232.27|2242.77|2231.27|28
1735318940000|2024-12-27 17:02:20|2243.67|2232.17|2242.58|2231.08|2243.75|2232.25|2242.36|2230.86|29
1735318950000|2024-12-27 17:02:30|2242.49|2230.99|2241.72|2230.22|2242.6|2231.1|2241.67|2230.17|28
1735318960000|2024-12-27 17:02:40|2241.94|2230.44|2241.68|2230.18|2241.94|2230.44|2241.67|2230.17|20
1735318970000|2024-12-27 17:02:50|2241.67|2230.17|2242.03|2230.53|2242.1|2230.6|2241.67|2230.17|14
1735318980000|2024-12-27 17:03:00|2242.01|2230.51|2242.11|2230.61|2242.17|2230.67|2241.67|2230.17|15
1735318990000|2024-12-27 17:03:10|2242.16|2230.66|2243.29|2231.79|2243.36|2231.86|2242.16|2230.66|25
1735319000000|2024-12-27 17:03:20|2243.23|2231.73|2245.42|2233.92|2245.42|2233.92|2243.23|2231.73|32
1735319010000|2024-12-27 17:03:30|2245.31|2233.81|2245.31|2233.81|2245.31|2233.81|2245.31|2233.81|1
1735319020000|2024-12-27 17:03:40|2244.65|2233.15|2244.79|2233.29|2244.84|2233.34|2243.31|2231.81|26
1735319030000|2024-12-27 17:03:50|2244.78|2233.28|2243.74|2232.24|2244.78|2233.28|2243.74|2232.24|18
1735319040000|2024-12-27 17:04:00|2243.84|2232.34|2243.69|2232.19|2243.84|2232.34|2243.69|2232.19|7
1735319050000|2024-12-27 17:04:10|2243.71|2232.21|2243.69|2232.19|2243.71|2232.21|2243.69|2232.19|2
1735319060000|2024-12-27 17:04:20|2242.52|2231.02|2243.53|2232.03|2243.64|2232.14|2241.05|2229.55|30
1735319070000|2024-12-27 17:04:30|2243.47|2231.97|2244.81|2233.31|2244.81|2233.31|2243.32|2231.82|33
1735319080000|2024-12-27 17:04:40|2244.59|2233.09|2243.74|2232.24|2244.74|2233.24|2243.68|2232.18|26
1735319090000|2024-12-27 17:04:50|2243.88|2232.38|2245.13|2233.63|2245.42|2233.92|2243.88|2232.38|24
1735319100000|2024-12-27 17:05:00|2245.01|2233.51|2244.97|2233.47|2245.25|2233.75|2244.52|2233.02|26
1735319110000|2024-12-27 17:05:10|2245.1|2233.6|2249.44|2237.94|2249.44|2237.94|2245.1|2233.6|9
1735319120000|2024-12-27 17:05:20|2249.3|2237.8|2249.26|2237.76|2249.3|2237.8|2248.58|2237.08|32
1735319130000|2024-12-27 17:05:30|2249.21|2237.71|2249.44|2237.94|2249.44|2237.94|2249.03|2237.53|16
1735319140000|2024-12-27 17:05:40|2249.28|2237.78|2249.13|2237.63|2249.44|2237.94|2248.68|2237.18|20
1735319150000|2024-12-27 17:05:50|2248.63|2237.13|2245.78|2234.28|2248.63|2237.13|2245.78|2234.28|33
1735319160000|2024-12-27 17:06:00|2245.89|2234.39|2244.84|2233.34|2245.89|2234.39|2243.7|2232.2|37
1735319170000|2024-12-27 17:06:10|2245.3|2233.8|2245.43|2233.93|2246.49|2234.99|2245.3|2233.8|27
1735319180000|2024-12-27 17:06:20|2245.49|2233.99|2245.43|2233.93|2245.49|2233.99|2243.89|2232.39|24
1735319190000|2024-12-27 17:06:30|2245.04|2233.54|2245.95|2234.45|2245.95|2234.45|2245.04|2233.54|25
1735319200000|2024-12-27 17:06:40|2246.54|2235.04|2246.9|2235.4|2246.9|2235.4|2245.68|2234.18|32
1735319210000|2024-12-27 17:06:50|2246.79|2235.29|2244.49|2232.99|2246.79|2235.29|2244.49|2232.99|27
1735319220000|2024-12-27 17:07:00|2244.53|2233.03|2244.47|2232.97|2244.57|2233.07|2242.94|2231.44|30
1735319230000|2024-12-27 17:07:10|2244.58|2233.08|2245.59|2234.09|2245.69|2234.19|2244.23|2232.73|27
1735319240000|2024-12-27 17:07:20|2245.69|2234.19|2246.12|2234.62|2246.56|2235.06|2245.69|2234.19|29
1735319250000|2024-12-27 17:07:30|2245.85|2234.35|2245.11|2233.61|2246.15|2234.65|2244.87|2233.37|27
1735319260000|2024-12-27 17:07:40|2245.07|2233.57|2241.81|2230.31|2245.07|2233.57|2241.61|2230.11|26
1735319270000|2024-12-27 17:07:50|2241.7|2230.2|2242.79|2231.29|2243.84|2232.34|2241.7|2230.2|30
1735319280000|2024-12-27 17:08:00|2242.57|2231.07|2241.24|2229.74|2242.57|2231.07|2240.79|2229.29|21
1735319290000|2024-12-27 17:08:10|2241.12|2229.62|2241.72|2230.22|2242.35|2230.85|2241.12|2229.62|26
1735319300000|2024-12-27 17:08:20|2241.6|2230.1|2241.08|2229.58|2241.61|2230.11|2240.93|2229.43|21
1735319310000|2024-12-27 17:08:30|2241.06|2229.56|2239.48|2227.98|2241.06|2229.56|2239.44|2227.94|28
1735319320000|2024-12-27 17:08:40|2239.39|2227.89|2238.45|2226.95|2239.75|2228.25|2238.45|2226.95|23
1735319330000|2024-12-27 17:08:50|2238.17|2226.67|2237.89|2226.39|2238.31|2226.81|2237.42|2225.92|25
1735319340000|2024-12-27 17:09:00|2238|2226.5|2237.78|2226.28|2240|2228.5|2237.78|2226.28|29
1735319350000|2024-12-27 17:09:10|2237.5|2226|2237.53|2226.03|2238.02|2226.52|2236.82|2225.32|25
1735319360000|2024-12-27 17:09:20|2237.35|2225.85|2235.04|2223.54|2237.35|2225.85|2235.04|2223.54|27
1735319370000|2024-12-27 17:09:30|2235.03|2223.53|2234.61|2223.11|2235.03|2223.53|2234.53|2223.03|12
1735319380000|2024-12-27 17:09:40|2234.72|2223.22|2234.53|2223.03|2234.72|2223.22|2234.53|2223.03|13
1735319400000|2024-12-27 17:10:00|2234.67|2223.17|2235.26|2223.76|2235.55|2224.05|2234.67|2223.17|20
1735319410000|2024-12-27 17:10:10|2234.87|2223.37|2232.4|2220.9|2234.98|2223.48|2232.25|2220.75|15
1735319420000|2024-12-27 17:10:20|2232.42|2220.92|2234.29|2222.79|2234.29|2222.79|2232.42|2220.92|29
1735319430000|2024-12-27 17:10:30|2234.18|2222.68|2234.92|2223.42|2235.3|2223.8|2234.18|2222.68|34
1735319440000|2024-12-27 17:10:40|2235.13|2223.63|2233.16|2221.66|2235.13|2223.63|2233.16|2221.66|29
1735319450000|2024-12-27 17:10:50|2233.27|2221.77|2233.72|2222.22|2233.83|2222.33|2232.3|2220.8|35
1735319460000|2024-12-27 17:11:00|2233.51|2222.01|2232.95|2221.45|2234.22|2222.72|2232.84|2221.34|21
1735319470000|2024-12-27 17:11:10|2232.87|2221.37|2231.46|2219.96|2232.87|2221.37|2230.82|2219.32|23
1735319480000|2024-12-27 17:11:20|2231.86|2220.36|2230.82|2219.32|2231.88|2220.38|2230.82|2219.32|15
1735319490000|2024-12-27 17:11:30|2231.02|2219.52|2230.82|2219.32|2231.02|2219.52|2230.82|2219.32|12
1735319500000|2024-12-27 17:11:40|2230.25|2218.75|2229.67|2218.17|2230.25|2218.75|2229.67|2218.17|2
1735319510000|2024-12-27 17:11:50|2229.81|2218.31|2230.06|2218.56|2230.12|2218.62|2229.81|2218.31|10
1735319520000|2024-12-27 17:12:00|2229.94|2218.44|2229.94|2218.44|2230.15|2218.65|2229.67|2218.17|26
1735319530000|2024-12-27 17:12:10|2229.86|2218.36|2230.85|2219.35|2231.23|2219.73|2229.86|2218.36|30
1735319540000|2024-12-27 17:12:20|2230.98|2219.48|2232.72|2221.22|2232.73|2221.23|2230.76|2219.26|38
1735319550000|2024-12-27 17:12:30|2232.92|2221.42|2231.94|2220.44|2233.11|2221.61|2231.94|2220.44|18
1735319560000|2024-12-27 17:12:40|2231.89|2220.39|2232.42|2220.92|2232.99|2221.49|2231.27|2219.77|29
1735319570000|2024-12-27 17:12:50|2232.53|2221.03|2232.93|2221.43|2233.24|2221.74|2232.43|2220.93|17
1735319580000|2024-12-27 17:13:00|2232.82|2221.32|2232.94|2221.44|2233.25|2221.75|2232.68|2221.18|24
1735319590000|2024-12-27 17:13:10|2233.84|2222.34|2232.18|2220.68|2233.95|2222.45|2231.8|2220.3|22
1735319600000|2024-12-27 17:13:20|2232.29|2220.79|2233.07|2221.57|2233.15|2221.65|2232.13|2220.63|31
1735319610000|2024-12-27 17:13:30|2233.12|2221.62|2230.3|2218.8|2233.45|2221.95|2230.3|2218.8|20
1735319620000|2024-12-27 17:13:40|2230.18|2218.68|2230.64|2219.14|2230.64|2219.14|2229.77|2218.27|14
1735319630000|2024-12-27 17:13:50|2230.46|2218.96|2230.68|2219.18|2230.68|2219.18|2230.46|2218.96|8
1735319640000|2024-12-27 17:14:00|2230.66|2219.16|2229.82|2218.32|2230.66|2219.16|2229.77|2218.27|16
1735319650000|2024-12-27 17:14:10|2229.83|2218.33|2229.91|2218.41|2229.91|2218.41|2229.67|2218.17|17
1735319660000|2024-12-27 17:14:20|2229.79|2218.29|2230.98|2219.48|2231.01|2219.51|2229.78|2218.28|22
1735319670000|2024-12-27 17:14:30|2230.96|2219.46|2230.84|2219.34|2231.69|2220.19|2230.73|2219.23|27
1735319680000|2024-12-27 17:14:40|2230.73|2219.23|2231.44|2219.94|2232.11|2220.61|2230.73|2219.23|25
1735319690000|2024-12-27 17:14:50|2231.22|2219.72|2231.33|2219.83|2231.96|2220.46|2231.13|2219.63|20
1735319700000|2024-12-27 17:15:00|2231.19|2219.69|2230.07|2218.57|2232.04|2220.54|2230.07|2218.57|32
1735319710000|2024-12-27 17:15:10|2230|2218.5|2230.67|2219.17|2231.02|2219.52|2229.95|2218.45|27
1735319720000|2024-12-27 17:15:20|2230.55|2219.05|2232.15|2220.65|2232.15|2220.65|2230.55|2219.05|27
1735319730000|2024-12-27 17:15:30|2232.52|2221.02|2230.55|2219.05|2232.52|2221.02|2230.36|2218.86|25
1735319740000|2024-12-27 17:15:40|2230.56|2219.06|2229.67|2218.17|2230.6|2219.1|2229.67|2218.17|10
1735319750000|2024-12-27 17:15:50|2229.21|2217.71|2225.85|2214.35|2229.21|2217.71|2225.85|2214.35|13
1735319760000|2024-12-27 17:16:00|2225.91|2214.41|2226.05|2214.55|2226.71|2215.21|2225.82|2214.32|31
1735319770000|2024-12-27 17:16:10|2225.82|2214.32|2225.96|2214.46|2226.99|2215.49|2225.82|2214.32|21
1735319780000|2024-12-27 17:16:20|2226.04|2214.54|2226.84|2215.34|2226.95|2215.45|2225.81|2214.31|25
1735319790000|2024-12-27 17:16:30|2226.54|2215.04|2225.73|2214.23|2226.54|2215.04|2225.73|2214.23|22
1735319800000|2024-12-27 17:16:40|2225.6|2214.1|2225.68|2214.18|2225.73|2214.23|2225.58|2214.08|11
1735319810000|2024-12-27 17:16:50|2225.98|2214.48|2225.59|2214.09|2225.98|2214.48|2225.58|2214.08|16
1735319820000|2024-12-27 17:17:00|2225.77|2214.27|2225.72|2214.22|2225.77|2214.27|2225.58|2214.08|17
1735319830000|2024-12-27 17:17:10|2225.89|2214.39|2226.15|2214.65|2226.15|2214.65|2225.58|2214.08|20
1735319840000|2024-12-27 17:17:20|2226.12|2214.62|2226.5|2215|2226.67|2215.17|2225.59|2214.09|25
1735319850000|2024-12-27 17:17:30|2226.39|2214.89|2226.28|2214.78|2226.47|2214.97|2226.16|2214.66|24
1735319860000|2024-12-27 17:17:40|2226.3|2214.8|2225.73|2214.23|2226.88|2215.38|2225.71|2214.21|27
1735319870000|2024-12-27 17:17:50|2225.74|2214.24|2225.58|2214.08|2227.16|2215.66|2225.58|2214.08|30
1735319880000|2024-12-27 17:18:00|2225.63|2214.13|2226.92|2215.42|2227.11|2215.61|2225.58|2214.08|31
1735319890000|2024-12-27 17:18:10|2227.03|2215.53|2228.1|2216.6|2228.1|2216.6|2226.76|2215.26|24
1735319900000|2024-12-27 17:18:20|2227.96|2216.46|2226.01|2214.51|2228.1|2216.6|2225.76|2214.26|30
1735319910000|2024-12-27 17:18:30|2225.99|2214.49|2225.58|2214.08|2225.99|2214.49|2225.58|2214.08|14
1735319920000|2024-12-27 17:18:40|2225.74|2214.24|2225.82|2214.32|2225.89|2214.39|2225.74|2214.24|9
1735319930000|2024-12-27 17:18:50|2226.49|2214.99|2226.21|2214.71|2226.72|2215.22|2225.92|2214.42|25
1735319940000|2024-12-27 17:19:00|2226.26|2214.76|2226.78|2215.28|2226.89|2215.39|2225.58|2214.08|30
1735319950000|2024-12-27 17:19:10|2226.89|2215.39|2226.26|2214.76|2227.05|2215.55|2225.14|2213.64|32
1735319960000|2024-12-27 17:19:20|2226.29|2214.79|2226.86|2215.36|2227.12|2215.62|2226.29|2214.79|34
1735319970000|2024-12-27 17:19:30|2226.76|2215.26|2227.3|2215.8|2227.56|2216.06|2226.72|2215.22|26
1735319980000|2024-12-27 17:19:40|2227.35|2215.85|2227.45|2215.95|2227.62|2216.12|2226.84|2215.34|23
1735319990000|2024-12-27 17:19:50|2227.47|2215.97|2227.41|2215.91|2227.63|2216.13|2227.41|2215.91|17
1735320000000|2024-12-27 17:20:00|2227.39|2215.89|2226.84|2215.34|2227.5|2216|2226.83|2215.33|19
1735320010000|2024-12-27 17:20:10|2226.83|2215.33|2226.76|2215.26|2227.52|2216.02|2226.63|2215.13|21
1735320020000|2024-12-27 17:20:20|2226.8|2215.3|2226.98|2215.48|2227.49|2215.99|2226.68|2215.18|25
1735320030000|2024-12-27 17:20:30|2226.72|2215.22|2226.59|2215.09|2227.16|2215.66|2226.48|2214.98|23
1735320040000|2024-12-27 17:20:40|2227.07|2215.57|2226.44|2214.94|2227.1|2215.6|2226.44|2214.94|21
1735320050000|2024-12-27 17:20:50|2226.57|2215.07|2226.62|2215.12|2226.93|2215.43|2226.44|2214.94|21
1735320060000|2024-12-27 17:21:00|2226.5|2215|2226.42|2214.92|2226.61|2215.11|2226.36|2214.86|17
1735320070000|2024-12-27 17:21:10|2226.59|2215.09|2227.42|2215.92|2227.52|2216.02|2226.59|2215.09|19
1735320080000|2024-12-27 17:21:20|2227.46|2215.96|2226.99|2215.49|2227.58|2216.08|2226.41|2214.91|22
1735320090000|2024-12-27 17:21:30|2227|2215.5|2226.6|2215.1|2227.12|2215.62|2225.78|2214.28|20
1735320100000|2024-12-27 17:21:40|2226.71|2215.21|2226.75|2215.25|2226.96|2215.46|2226.71|2215.21|12
1735320110000|2024-12-27 17:21:50|2226.73|2215.23|2227.24|2215.74|2227.48|2215.98|2226.73|2215.23|11
1735320120000|2024-12-27 17:22:00|2227.03|2215.53|2227.59|2216.09|2227.59|2216.09|2226.75|2215.25|24
1735320130000|2024-12-27 17:22:10|2227.56|2216.06|2226.98|2215.48|2227.63|2216.13|2226.93|2215.43|24
1735320140000|2024-12-27 17:22:20|2226.91|2215.41|2227.65|2216.15|2227.65|2216.15|2226.87|2215.37|15
1735320150000|2024-12-27 17:22:30|2227.61|2216.11|2227.65|2216.15|2227.65|2216.15|2227.43|2215.93|14
1735320160000|2024-12-27 17:22:40|2229.03|2217.53|2230.51|2219.01|2230.51|2219.01|2229.03|2217.53|14
1735320170000|2024-12-27 17:22:50|2230.79|2219.29|2231.08|2219.58|2231.35|2219.85|2230.63|2219.13|20
1735320180000|2024-12-27 17:23:00|2231.09|2219.59|2230.69|2219.19|2231.12|2219.62|2230.25|2218.75|22
1735320190000|2024-12-27 17:23:10|2230.45|2218.95|2229.04|2217.54|2230.45|2218.95|2228.82|2217.32|21
1735320200000|2024-12-27 17:23:20|2229.15|2217.65|2229.23|2217.73|2229.3|2217.8|2228.95|2217.45|23
1735320210000|2024-12-27 17:23:30|2229.17|2217.67|2228.31|2216.81|2229.39|2217.89|2227.84|2216.34|22
1735320220000|2024-12-27 17:23:40|2228.09|2216.59|2228.19|2216.69|2228.19|2216.69|2227.78|2216.28|13
1735320230000|2024-12-27 17:23:50|2228.18|2216.68|2227.13|2215.63|2228.24|2216.74|2225.77|2214.27|22
1735320240000|2024-12-27 17:24:00|2227.18|2215.68|2225.97|2214.47|2227.23|2215.73|2225.92|2214.42|26
1735320250000|2024-12-27 17:24:10|2225.96|2214.46|2226.01|2214.51|2226.01|2214.51|2225.41|2213.91|26
1735320260000|2024-12-27 17:24:20|2226|2214.5|2226.01|2214.51|2226.63|2215.13|2225.85|2214.35|24
1735320270000|2024-12-27 17:24:30|2226.24|2214.74|2224.93|2213.43|2226.24|2214.74|2224.82|2213.32|19
1735320280000|2024-12-27 17:24:40|2224.8|2213.3|2224.67|2213.17|2225.04|2213.54|2224.67|2213.17|15
1735320290000|2024-12-27 17:24:50|2224.81|2213.31|2224.95|2213.45|2225.2|2213.7|2224.81|2213.31|19
1735320300000|2024-12-27 17:25:00|2224.98|2213.48|2224.98|2213.48|2224.98|2213.48|2224.83|2213.33|8
1735320310000|2024-12-27 17:25:10|2226.36|2214.86|2227.77|2216.27|2227.94|2216.44|2226.36|2214.86|15
1735320320000|2024-12-27 17:25:20|2227.75|2216.25|2227.56|2216.06|2228.37|2216.87|2227.35|2215.85|22
1735320330000|2024-12-27 17:25:30|2227.57|2216.07|2228.08|2216.58|2228.51|2217.01|2227.36|2215.86|33
1735320340000|2024-12-27 17:25:40|2228|2216.5|2228.5|2217|2228.61|2217.11|2227.84|2216.34|22
1735320350000|2024-12-27 17:25:50|2228.61|2217.11|2229.21|2217.71|2229.41|2217.91|2228.61|2217.11|22
1735320360000|2024-12-27 17:26:00|2229.29|2217.79|2228.82|2217.32|2229.29|2217.79|2228.48|2216.98|21
1735320370000|2024-12-27 17:26:10|2228.78|2217.28|2229.96|2218.46|2230.09|2218.59|2228.78|2217.28|20
1735320380000|2024-12-27 17:26:20|2230.16|2218.66|2231.56|2220.06|2231.84|2220.34|2229.95|2218.45|26
1735320390000|2024-12-27 17:26:30|2231.8|2220.3|2231.97|2220.47|2232.23|2220.73|2231.61|2220.11|19
1735320400000|2024-12-27 17:26:40|2231.71|2220.21|2232.67|2221.17|2232.68|2221.18|2231.41|2219.91|21
1735320410000|2024-12-27 17:26:50|2232.63|2221.13|2232.8|2221.3|2232.8|2221.3|2231.47|2219.97|25
1735320420000|2024-12-27 17:27:00|2232.95|2221.45|2235.84|2224.34|2236.11|2224.61|2232.8|2221.3|29
1735320430000|2024-12-27 17:27:10|2235.93|2224.43|2237.62|2226.12|2237.62|2226.12|2235.4|2223.9|26
1735320440000|2024-12-27 17:27:20|2237.5|2226|2239.76|2228.26|2239.76|2228.26|2237.46|2225.96|22
1735320450000|2024-12-27 17:27:30|2240.05|2228.55|2240.82|2229.32|2242.32|2230.82|2240.04|2228.54|20
1735320460000|2024-12-27 17:27:40|2240.9|2229.4|2239.65|2228.15|2241.4|2229.9|2239.53|2228.03|21
1735320470000|2024-12-27 17:27:50|2239.59|2228.09|2239.05|2227.55|2239.59|2228.09|2238.42|2226.92|21
1735320480000|2024-12-27 17:28:00|2239.06|2227.56|2239.21|2227.71|2240.02|2228.52|2239.06|2227.56|21
1735320490000|2024-12-27 17:28:10|2239.6|2228.1|2241.31|2229.81|2241.31|2229.81|2239.24|2227.74|16
1735320500000|2024-12-27 17:28:20|2241.35|2229.85|2242.6|2231.1|2242.85|2231.35|2241.25|2229.75|27
1735320510000|2024-12-27 17:28:30|2242.44|2230.94|2241.19|2229.69|2242.44|2230.94|2240.41|2228.91|22
1735320520000|2024-12-27 17:28:40|2241.23|2229.73|2241.52|2230.02|2241.8|2230.3|2240.29|2228.79|28
1735320530000|2024-12-27 17:28:50|2241.64|2230.14|2245.08|2233.58|2245.08|2233.58|2240.65|2229.15|33
1735320540000|2024-12-27 17:29:00|2245.01|2233.51|2245.15|2233.65|2245.15|2233.65|2244.05|2232.55|27
1735320550000|2024-12-27 17:29:10|2245.04|2233.54|2244.83|2233.33|2245.05|2233.55|2244.52|2233.02|30
1735320560000|2024-12-27 17:29:20|2244.72|2233.22|2244.33|2232.83|2244.72|2233.22|2243.94|2232.44|16
1735320570000|2024-12-27 17:29:30|2243.64|2232.14|2242.91|2231.41|2243.64|2232.14|2242.62|2231.12|26
1735320580000|2024-12-27 17:29:40|2242.87|2231.37|2241.71|2230.21|2242.87|2231.37|2241.42|2229.92|28
1735320590000|2024-12-27 17:29:50|2241.7|2230.2|2240.72|2229.22|2241.77|2230.27|2240.72|2229.22|21
1735320600000|2024-12-27 17:30:00|2240.68|2229.18|2241.24|2229.74|2241.9|2230.4|2239.94|2228.44|30
1735320610000|2024-12-27 17:30:10|2241.23|2229.73|2240.81|2229.31|2241.23|2229.73|2239.38|2227.88|27
1735320620000|2024-12-27 17:30:20|2241.19|2229.69|2241.36|2229.86|2241.79|2230.29|2240.56|2229.06|29
1735320630000|2024-12-27 17:30:30|2241.31|2229.81|2243.42|2231.92|2244.26|2232.76|2240.88|2229.38|22
1735320640000|2024-12-27 17:30:40|2243.52|2232.02|2243.41|2231.91|2244.71|2233.21|2243.41|2231.91|29
1735320650000|2024-12-27 17:30:50|2243.21|2231.71|2243.47|2231.97|2243.47|2231.97|2242.79|2231.29|26
1735320660000|2024-12-27 17:31:00|2243.77|2232.27|2245.22|2233.72|2245.22|2233.72|2243.77|2232.27|8
1735320670000|2024-12-27 17:31:10|2245.09|2233.59|2245.22|2233.72|2245.22|2233.72|2244.97|2233.47|5
1735320680000|2024-12-27 17:31:20|2245.21|2233.71|2245.22|2233.72|2245.22|2233.72|2244.49|2232.99|25
1735320690000|2024-12-27 17:31:30|2245.45|2233.95|2248.98|2237.48|2248.98|2237.48|2245.45|2233.95|16
1735320700000|2024-12-27 17:31:40|2248.83|2237.33|2247.67|2236.17|2248.83|2237.33|2246.77|2235.27|40
1735320710000|2024-12-27 17:31:50|2247.59|2236.09|2246.96|2235.46|2247.92|2236.42|2246.77|2235.27|31
1735320720000|2024-12-27 17:32:00|2246.89|2235.39|2248.52|2237.02|2248.7|2237.2|2246.38|2234.88|38
1735320730000|2024-12-27 17:32:10|2248.07|2236.57|2249.44|2237.94|2249.44|2237.94|2248.07|2236.57|18
1735320740000|2024-12-27 17:32:20|2249.59|2238.09|2249.75|2238.25|2249.75|2238.25|2249.59|2238.09|2
1735320760000|2024-12-27 17:32:40|2249.84|2238.34|2250.06|2238.56|2252.03|2240.53|2249.84|2238.34|30
1735320770000|2024-12-27 17:32:50|2249.47|2237.97|2250.1|2238.6|2250.5|2239|2249.47|2237.97|33
1735320780000|2024-12-27 17:33:00|2249.88|2238.38|2248.14|2236.64|2249.88|2238.38|2247.13|2235.63|34
1735320790000|2024-12-27 17:33:10|2248.27|2236.77|2249.16|2237.66|2249.36|2237.86|2248.13|2236.63|33
1735320800000|2024-12-27 17:33:20|2248.42|2236.92|2249.34|2237.84|2249.6|2238.1|2248.33|2236.83|14
1735320810000|2024-12-27 17:33:30|2249.28|2237.78|2249.77|2238.27|2249.82|2238.32|2247.99|2236.49|28
1735320820000|2024-12-27 17:33:40|2250.01|2238.51|2249.07|2237.57|2250.05|2238.55|2249.05|2237.55|31
1735320830000|2024-12-27 17:33:50|2249|2237.5|2249.7|2238.2|2250.12|2238.62|2249|2237.5|26
1735320840000|2024-12-27 17:34:00|2249.78|2238.28|2251.44|2239.94|2251.44|2239.94|2248.53|2237.03|30
1735320850000|2024-12-27 17:34:10|2251.67|2240.17|2252.71|2241.21|2252.75|2241.25|2251.24|2239.74|26
1735320860000|2024-12-27 17:34:20|2252.56|2241.06|2252.72|2241.22|2252.72|2241.22|2251.42|2239.92|17
1735320870000|2024-12-27 17:34:30|2252.58|2241.08|2252.65|2241.15|2252.65|2241.15|2251.78|2240.28|23
1735320880000|2024-12-27 17:34:40|2252.69|2241.19|2253.62|2242.12|2254.68|2243.18|2252.58|2241.08|34
1735320890000|2024-12-27 17:34:50|2253.85|2242.35|2254.4|2242.9|2254.89|2243.39|2253.81|2242.31|32
1735320900000|2024-12-27 17:35:00|2254.44|2242.94|2255.6|2244.1|2255.6|2244.1|2254.39|2242.89|14
1735320910000|2024-12-27 17:35:10|2255.58|2244.08|2255.6|2244.1|2255.6|2244.1|2255.47|2243.97|6
1735320920000|2024-12-27 17:35:20|2255.73|2244.23|2256.87|2245.37|2256.87|2245.37|2255.73|2244.23|4
1735320930000|2024-12-27 17:35:30|2256.99|2245.49|2258.03|2246.53|2258.03|2246.53|2256.99|2245.49|4
1735320940000|2024-12-27 17:35:40|2258.11|2246.61|2258.67|2247.17|2258.67|2247.17|2258.11|2246.61|2
1735320960000|2024-12-27 17:36:00|2258.34|2246.84|2258.67|2247.17|2258.67|2247.17|2257.93|2246.43|6
1735320970000|2024-12-27 17:36:10|2259.27|2247.77|2259.16|2247.66|2259.88|2248.38|2259.14|2247.64|22
1735320980000|2024-12-27 17:36:20|2259.18|2247.68|2262.32|2250.82|2262.32|2250.82|2259.18|2247.68|17
1735320990000|2024-12-27 17:36:30|2262.25|2250.75|2262.2|2250.7|2262.32|2250.82|2262.11|2250.61|15
1735321000000|2024-12-27 17:36:40|2262.16|2250.66|2262.32|2250.82|2262.32|2250.82|2261.4|2249.9|16
1735321010000|2024-12-27 17:36:50|2262.18|2250.68|2262.17|2250.67|2262.32|2250.82|2261.45|2249.95|15
1735321020000|2024-12-27 17:37:00|2262.13|2250.63|2262.48|2250.98|2263.18|2251.68|2261.93|2250.43|23
1735321030000|2024-12-27 17:37:10|2262.44|2250.94|2262.65|2251.15|2264.52|2253.02|2261.98|2250.48|27
1735321040000|2024-12-27 17:37:20|2262.75|2251.25|2258.63|2247.13|2262.75|2251.25|2258.27|2246.77|33
1735321050000|2024-12-27 17:37:30|2258.96|2247.46|2258.09|2246.59|2259.41|2247.91|2257.89|2246.39|35
1735321060000|2024-12-27 17:37:40|2258.63|2247.13|2256.86|2245.36|2258.63|2247.13|2256.36|2244.86|32
1735321070000|2024-12-27 17:37:50|2257.11|2245.61|2254.89|2243.39|2257.14|2245.64|2254.89|2243.39|27
1735321080000|2024-12-27 17:38:00|2254.84|2243.34|2252.45|2240.95|2254.95|2243.45|2252.45|2240.95|16
1735321090000|2024-12-27 17:38:10|2252.46|2240.96|2250.96|2239.46|2252.46|2240.96|2249.93|2238.43|36
1735321100000|2024-12-27 17:38:20|2250.82|2239.32|2251.42|2239.92|2251.7|2240.2|2248.98|2237.48|34
1735321110000|2024-12-27 17:38:30|2251.47|2239.97|2254.69|2243.19|2254.73|2243.23|2251.46|2239.96|31
1735321120000|2024-12-27 17:38:40|2254.76|2243.26|2257.28|2245.78|2257.37|2245.87|2254.76|2243.26|27
1735321130000|2024-12-27 17:38:50|2257.14|2245.64|2255.76|2244.26|2257.15|2245.65|2254.9|2243.4|25
1735321140000|2024-12-27 17:39:00|2255.32|2243.82|2256.52|2245.02|2257.75|2246.25|2254.78|2243.28|24
1735321150000|2024-12-27 17:39:10|2256.51|2245.01|2257|2245.5|2257.4|2245.9|2255.53|2244.03|34
1735321160000|2024-12-27 17:39:20|2257.19|2245.69|2257.75|2246.25|2257.75|2246.25|2255.36|2243.86|26
1735321170000|2024-12-27 17:39:30|2259.08|2247.58|2260.71|2249.21|2261.23|2249.73|2259.08|2247.58|33
1735321180000|2024-12-27 17:39:40|2260.86|2249.36|2262.45|2250.95|2262.45|2250.95|2260.86|2249.36|20
1735321190000|2024-12-27 17:39:50|2262.44|2250.94|2261.25|2249.75|2262.96|2251.46|2261.2|2249.7|22
1735321200000|2024-12-27 17:40:00|2261.36|2249.86|2261.81|2250.31|2262.21|2250.71|2260.63|2249.13|24
1735321210000|2024-12-27 17:40:10|2261.82|2250.32|2265.81|2254.31|2266.35|2254.85|2261.82|2250.32|31
1735321220000|2024-12-27 17:40:20|2265.55|2254.05|2263.12|2251.62|2265.55|2254.05|2262.64|2251.14|30
1735321230000|2024-12-27 17:40:30|2263.16|2251.66|2263.5|2252|2263.51|2252.01|2262.95|2251.45|26
1735321240000|2024-12-27 17:40:40|2263.3|2251.8|2262.91|2251.41|2263.3|2251.8|2262.27|2250.77|22
1735321250000|2024-12-27 17:40:50|2262.96|2251.46|2260.89|2249.39|2262.96|2251.46|2260.87|2249.37|22
1735321260000|2024-12-27 17:41:00|2260.87|2249.37|2263.51|2252.01|2263.51|2252.01|2260.87|2249.37|8
1735321270000|2024-12-27 17:41:10|2264.53|2253.03|2265.17|2253.67|2265.76|2254.26|2263.63|2252.13|25
1735321280000|2024-12-27 17:41:20|2265.22|2253.72|2265.12|2253.62|2265.58|2254.08|2263.69|2252.19|29
1735321290000|2024-12-27 17:41:30|2265.41|2253.91|2266.51|2255.01|2266.51|2255.01|2265.38|2253.88|18
1735321300000|2024-12-27 17:41:40|2267|2255.5|2268.61|2257.11|2269.02|2257.52|2267|2255.5|20
1735321310000|2024-12-27 17:41:50|2268.49|2256.99|2267.6|2256.1|2268.49|2256.99|2266.8|2255.3|30
1735321320000|2024-12-27 17:42:00|2268.12|2256.62|2267.96|2256.46|2268.33|2256.83|2267.85|2256.35|19
1735321330000|2024-12-27 17:42:10|2267.92|2256.42|2268.53|2257.03|2268.68|2257.18|2267.84|2256.34|23
1735321340000|2024-12-27 17:42:20|2267.73|2256.23|2266.77|2255.27|2268.18|2256.68|2266.61|2255.11|31
1735321350000|2024-12-27 17:42:30|2266.76|2255.26|2264.16|2252.66|2266.86|2255.36|2264.16|2252.66|26
1735321360000|2024-12-27 17:42:40|2264.11|2252.61|2264.39|2252.89|2264.63|2253.13|2262.99|2251.49|31
1735321370000|2024-12-27 17:42:50|2264.63|2253.13|2263.38|2251.88|2264.63|2253.13|2263.15|2251.65|20
1735321380000|2024-12-27 17:43:00|2263.44|2251.94|2265.87|2254.37|2265.87|2254.37|2263.44|2251.94|26
1735321390000|2024-12-27 17:43:10|2265.93|2254.43|2267.28|2255.78|2267.58|2256.08|2265.93|2254.43|32
1735321400000|2024-12-27 17:43:20|2267.29|2255.79|2267.5|2256|2267.86|2256.36|2267.29|2255.79|18
1735321410000|2024-12-27 17:43:30|2267.45|2255.95|2267.76|2256.26|2267.76|2256.26|2265.42|2253.92|28
1735321420000|2024-12-27 17:43:40|2267.75|2256.25|2267.18|2255.68|2267.75|2256.25|2266.82|2255.32|25
1735321430000|2024-12-27 17:43:50|2267.22|2255.72|2267.83|2256.33|2268.17|2256.67|2267.22|2255.72|27
1735321440000|2024-12-27 17:44:00|2267.65|2256.15|2268.79|2257.29|2268.82|2257.32|2267.63|2256.13|24
1735321450000|2024-12-27 17:44:10|2268.68|2257.18|2268.39|2256.89|2268.68|2257.18|2268.39|2256.89|18
1735321460000|2024-12-27 17:44:20|2267.95|2256.45|2269.02|2257.52|2269.02|2257.52|2267.95|2256.45|17
1735321480000|2024-12-27 17:44:40|2268.91|2257.41|2268.87|2257.37|2268.97|2257.47|2268.41|2256.91|21
1735321490000|2024-12-27 17:44:50|2268.86|2257.36|2269.02|2257.52|2269.02|2257.52|2268.86|2257.36|14
1735321500000|2024-12-27 17:45:00|2268.94|2257.44|2266.87|2255.37|2268.94|2257.44|2266.87|2255.37|23
1735321510000|2024-12-27 17:45:10|2266.46|2254.96|2264|2252.5|2267.06|2255.56|2264|2252.5|38
1735321520000|2024-12-27 17:45:20|2264.02|2252.52|2262.25|2250.75|2264.25|2252.75|2262.1|2250.6|32
1735321530000|2024-12-27 17:45:30|2262.93|2251.43|2261.7|2250.2|2263.44|2251.94|2261.7|2250.2|26
1735321540000|2024-12-27 17:45:40|2261.16|2249.66|2261.58|2250.08|2262.67|2251.17|2260.36|2248.86|23
1735321550000|2024-12-27 17:45:50|2261.6|2250.1|2262|2250.5|2262|2250.5|2261.6|2250.1|12
1735321560000|2024-12-27 17:46:00|2261.96|2250.46|2261.12|2249.62|2262|2250.5|2260.83|2249.33|23
1735321570000|2024-12-27 17:46:10|2261.43|2249.93|2261.77|2250.27|2262|2250.5|2260.88|2249.38|28
1735321580000|2024-12-27 17:46:20|2261.76|2250.26|2262|2250.5|2262|2250.5|2260.47|2248.97|20
1735321590000|2024-12-27 17:46:30|2261.76|2250.26|2263.44|2251.94|2263.79|2252.29|2261.76|2250.26|15
1735321600000|2024-12-27 17:46:40|2263.33|2251.83|2262.44|2250.94|2264.46|2252.96|2262.24|2250.74|35
1735321610000|2024-12-27 17:46:50|2262.04|2250.54|2262.02|2250.52|2262.07|2250.57|2260.49|2248.99|27
1735321620000|2024-12-27 17:47:00|2262.22|2250.72|2262.64|2251.14|2263.55|2252.05|2260.82|2249.32|28
1735321630000|2024-12-27 17:47:10|2262.65|2251.15|2263.93|2252.43|2264.37|2252.87|2262.65|2251.15|26
1735321640000|2024-12-27 17:47:20|2264.02|2252.52|2264.66|2253.16|2264.94|2253.44|2263.96|2252.46|28
1735321650000|2024-12-27 17:47:30|2264.67|2253.17|2264.45|2252.95|2265.16|2253.66|2264.39|2252.89|20
1735321660000|2024-12-27 17:47:40|2264.49|2252.99|2265.16|2253.66|2265.16|2253.66|2264.49|2252.99|10
1735321670000|2024-12-27 17:47:50|2264.99|2253.49|2263.03|2251.53|2265.11|2253.61|2262.97|2251.47|31
1735321680000|2024-12-27 17:48:00|2263.01|2251.51|2262.6|2251.1|2263.16|2251.66|2261.44|2249.94|23
1735321690000|2024-12-27 17:48:10|2262.56|2251.06|2262.51|2251.01|2262.73|2251.23|2262.21|2250.71|24
1735321700000|2024-12-27 17:48:20|2262.85|2251.35|2263.11|2251.61|2263.37|2251.87|2262.69|2251.19|21
1735321710000|2024-12-27 17:48:30|2263.16|2251.66|2263.52|2252.02|2264.47|2252.97|2263.16|2251.66|26
1735321720000|2024-12-27 17:48:40|2263.55|2252.05|2262.78|2251.28|2263.67|2252.17|2262.77|2251.27|27
1735321730000|2024-12-27 17:48:50|2262.76|2251.26|2261.9|2250.4|2262.76|2251.26|2261.34|2249.84|18
1735321740000|2024-12-27 17:49:00|2261.53|2250.03|2262.5|2251|2262.64|2251.14|2260.66|2249.16|28
1735321750000|2024-12-27 17:49:10|2262.56|2251.06|2262.55|2251.05|2262.61|2251.11|2261.94|2250.44|19
1735321760000|2024-12-27 17:49:20|2262.53|2251.03|2264.01|2252.51|2264.8|2253.3|2262.53|2251.03|29
1735321770000|2024-12-27 17:49:30|2264.07|2252.57|2262.04|2250.54|2264.14|2252.64|2262.04|2250.54|22
1735321780000|2024-12-27 17:49:40|2262.13|2250.63|2262.61|2251.11|2263.38|2251.88|2261.98|2250.48|22
1735321790000|2024-12-27 17:49:50|2262.89|2251.39|2262.83|2251.33|2262.96|2251.46|2262.14|2250.64|27
1735321800000|2024-12-27 17:50:00|2262.95|2251.45|2264.32|2252.82|2264.68|2253.18|2262.83|2251.33|27
1735321810000|2024-12-27 17:50:10|2264.54|2253.04|2265.67|2254.17|2265.67|2254.17|2264.54|2253.04|24
1735321820000|2024-12-27 17:50:20|2265.72|2254.22|2263.16|2251.66|2266.21|2254.71|2262.95|2251.45|27
1735321830000|2024-12-27 17:50:30|2263.29|2251.79|2264.33|2252.83|2264.34|2252.84|2263.18|2251.68|25
1735321840000|2024-12-27 17:50:40|2264.34|2252.84|2267.58|2256.08|2267.7|2256.2|2264.34|2252.84|20
1735321850000|2024-12-27 17:50:50|2267.57|2256.07|2266.12|2254.62|2267.57|2256.07|2265.2|2253.7|24
1735321860000|2024-12-27 17:51:00|2266.19|2254.69|2266.21|2254.71|2267.6|2256.1|2266.08|2254.58|19
1735321870000|2024-12-27 17:51:10|2266.32|2254.82|2267.22|2255.72|2267.4|2255.9|2266.21|2254.71|31
1735321880000|2024-12-27 17:51:20|2267.45|2255.95|2266.45|2254.95|2267.63|2256.13|2265.4|2253.9|25
1735321890000|2024-12-27 17:51:30|2266.41|2254.91|2266.31|2254.81|2266.79|2255.29|2266.09|2254.59|28
1735321900000|2024-12-27 17:51:40|2266.03|2254.53|2265.8|2254.3|2266.03|2254.53|2265.32|2253.82|25
1735321910000|2024-12-27 17:51:50|2265.91|2254.41|2266.48|2254.98|2266.89|2255.39|2265.91|2254.41|29
1735321920000|2024-12-27 17:52:00|2266.88|2255.38|2268.08|2256.58|2268.08|2256.58|2266.82|2255.32|19
1735321940000|2024-12-27 17:52:20|2268.55|2257.05|2269.02|2257.52|2269.02|2257.52|2268.55|2257.05|2
1735321950000|2024-12-27 17:52:30|2268.92|2257.42|2268.16|2256.66|2268.92|2257.42|2268.06|2256.56|12
1735321960000|2024-12-27 17:52:40|2268.07|2256.57|2269.02|2257.52|2269.02|2257.52|2266.56|2255.06|28
1735321970000|2024-12-27 17:52:50|2268.88|2257.38|2269.02|2257.52|2269.02|2257.52|2268.88|2257.38|12
1735321980000|2024-12-27 17:53:00|2269.13|2257.63|2271.34|2259.84|2271.34|2259.84|2269.13|2257.63|5
1735322000000|2024-12-27 17:53:20|2271.28|2259.78|2271.19|2259.69|2271.34|2259.84|2270.82|2259.32|16
1735322010000|2024-12-27 17:53:30|2271.01|2259.51|2271.34|2259.84|2271.34|2259.84|2271.01|2259.51|7
1735322020000|2024-12-27 17:53:40|2271.16|2259.66|2269.71|2258.21|2271.34|2259.84|2269.56|2258.06|22
1735322030000|2024-12-27 17:53:50|2270.34|2258.84|2270.43|2258.93|2270.98|2259.48|2270.09|2258.59|32
1735322040000|2024-12-27 17:54:00|2270.44|2258.94|2270.62|2259.12|2270.62|2259.12|2269.61|2258.11|32
1735322050000|2024-12-27 17:54:10|2270.75|2259.25|2271.29|2259.79|2271.34|2259.84|2270.59|2259.09|25
1735322060000|2024-12-27 17:54:20|2271.34|2259.84|2271.32|2259.82|2271.34|2259.84|2271.26|2259.76|20
1735322070000|2024-12-27 17:54:30|2271.34|2259.84|2271.34|2259.84|2271.34|2259.84|2271.32|2259.82|3
1735322080000|2024-12-27 17:54:40|2271.32|2259.82|2269.8|2258.3|2271.32|2259.82|2269.8|2258.3|28
1735322090000|2024-12-27 17:54:50|2269.49|2257.99|2270.86|2259.36|2271|2259.5|2269.34|2257.84|31
1735322100000|2024-12-27 17:55:00|2270.39|2258.89|2267.89|2256.39|2270.58|2259.08|2267.56|2256.06|38
1735322110000|2024-12-27 17:55:10|2267.53|2256.03|2266.74|2255.24|2267.96|2256.46|2265.57|2254.07|26
1735322120000|2024-12-27 17:55:20|2266.5|2255|2266.77|2255.27|2267.04|2255.54|2265.66|2254.16|14
1735322130000|2024-12-27 17:55:30|2266.94|2255.44|2266.48|2254.98|2267.06|2255.56|2266.47|2254.97|28
1735322140000|2024-12-27 17:55:40|2266.02|2254.52|2265.44|2253.94|2266.44|2254.94|2265.22|2253.72|28
1735322150000|2024-12-27 17:55:50|2265.35|2253.85|2266.64|2255.14|2266.72|2255.22|2264.74|2253.24|28
1735322160000|2024-12-27 17:56:00|2266.86|2255.36|2270.75|2259.25|2270.79|2259.29|2266.86|2255.36|26
1735322170000|2024-12-27 17:56:10|2270.63|2259.13|2271.12|2259.62|2271.12|2259.62|2270.41|2258.91|28
1735322180000|2024-12-27 17:56:20|2271.02|2259.52|2270.97|2259.47|2271.13|2259.63|2270.11|2258.61|21
1735322190000|2024-12-27 17:56:30|2271.31|2259.81|2271.26|2259.76|2271.34|2259.84|2271.2|2259.7|20
1735322200000|2024-12-27 17:56:40|2271.34|2259.84|2271.34|2259.84|2271.34|2259.84|2270.87|2259.37|24
1735322230000|2024-12-27 17:57:10|2271.45|2259.95|2274.97|2263.47|2274.97|2263.47|2271.45|2259.95|11
1735322240000|2024-12-27 17:57:20|2274.96|2263.46|2274.66|2263.16|2274.96|2263.46|2274.32|2262.82|20
1735322250000|2024-12-27 17:57:30|2274.72|2263.22|2274.88|2263.38|2274.88|2263.38|2274.39|2262.89|19
1735322260000|2024-12-27 17:57:40|2274.96|2263.46|2274.97|2263.47|2274.97|2263.47|2274.96|2263.46|2
1735322270000|2024-12-27 17:57:50|2275.61|2264.11|2276.25|2264.75|2276.25|2264.75|2275.61|2264.11|2
1735322280000|2024-12-27 17:58:00|2277.15|2265.65|2277.52|2266.02|2278.05|2266.55|2277.15|2265.65|11
1735322290000|2024-12-27 17:58:10|2277.63|2266.13|2275.61|2264.11|2277.79|2266.29|2275.33|2263.83|33
1735322300000|2024-12-27 17:58:20|2275.64|2264.14|2275.71|2264.21|2275.88|2264.38|2275.38|2263.88|24
1735322310000|2024-12-27 17:58:30|2275.8|2264.3|2275.59|2264.09|2275.8|2264.3|2275.4|2263.9|16
1735322320000|2024-12-27 17:58:40|2275.53|2264.03|2275.25|2263.75|2275.54|2264.04|2275.25|2263.75|10
1735322340000|2024-12-27 17:59:00|2275.35|2263.85|2275.77|2264.27|2276.09|2264.59|2275.25|2263.75|21
1735322350000|2024-12-27 17:59:10|2275.76|2264.26|2276.17|2264.67|2276.29|2264.79|2275.25|2263.75|20
1735322360000|2024-12-27 17:59:20|2276.13|2264.63|2276.72|2265.22|2276.77|2265.27|2275.73|2264.23|24
1735322370000|2024-12-27 17:59:30|2276.75|2265.25|2276.09|2264.59|2276.92|2265.42|2275.79|2264.29|30
1735322380000|2024-12-27 17:59:40|2276.1|2264.6|2275.47|2263.97|2276.22|2264.72|2275.31|2263.81|27
1735322390000|2024-12-27 17:59:50|2275.37|2263.87|2272.33|2260.83|2275.37|2263.87|2272.33|2260.83|8
1735322400000|2024-12-27 18:00:00|2272.37|2260.87|2272.65|2261.15|2273.63|2262.13|2272.37|2260.87|19
1735322410000|2024-12-27 18:00:10|2272.8|2261.3|2272.74|2261.24|2273.43|2261.93|2272.43|2260.93|28
1735322420000|2024-12-27 18:00:20|2272.78|2261.28|2272.02|2260.52|2273.05|2261.55|2272|2260.5|23
1735322430000|2024-12-27 18:00:30|2271.99|2260.49|2270.62|2259.12|2271.99|2260.49|2270.62|2259.12|23
1735322440000|2024-12-27 18:00:40|2270.81|2259.31|2272.65|2261.15|2273.78|2262.28|2270.81|2259.31|22
1735322450000|2024-12-27 18:00:50|2272.88|2261.38|2273.45|2261.95|2273.91|2262.41|2272.8|2261.3|21
1735322460000|2024-12-27 18:01:00|2273.26|2261.76|2273.45|2261.95|2273.45|2261.95|2272.68|2261.18|10
1735322470000|2024-12-27 18:01:10|2274.45|2262.95|2275.96|2264.46|2275.96|2264.46|2274.45|2262.95|17
1735322480000|2024-12-27 18:01:20|2275.85|2264.35|2275.35|2263.85|2276.2|2264.7|2274.23|2262.73|29
1735322490000|2024-12-27 18:01:30|2275.24|2263.74|2275.99|2264.49|2275.99|2264.49|2274.43|2262.93|27
1735322500000|2024-12-27 18:01:40|2276.31|2264.81|2276.03|2264.53|2276.31|2264.81|2275.65|2264.15|21
1735322510000|2024-12-27 18:01:50|2275.75|2264.25|2275.66|2264.16|2275.93|2264.43|2275.54|2264.04|25
1735322520000|2024-12-27 18:02:00|2275.67|2264.17|2274.17|2262.67|2275.67|2264.17|2273.95|2262.45|24
1735322530000|2024-12-27 18:02:10|2274.33|2262.83|2274.33|2262.83|2275.02|2263.52|2273.88|2262.38|18
1735322540000|2024-12-27 18:02:20|2274.21|2262.71|2272.02|2260.52|2274.21|2262.71|2272.02|2260.52|28
1735322550000|2024-12-27 18:02:30|2272.01|2260.51|2270.19|2258.69|2272.01|2260.51|2269.66|2258.16|27
1735322560000|2024-12-27 18:02:40|2270.18|2258.68|2270.14|2258.64|2270.94|2259.44|2269.81|2258.31|25
1735322570000|2024-12-27 18:02:50|2270.38|2258.88|2269.55|2258.05|2270.42|2258.92|2269.26|2257.76|22
1735322580000|2024-12-27 18:03:00|2269.44|2257.94|2271.39|2259.89|2271.39|2259.89|2269.44|2257.94|25
1735322590000|2024-12-27 18:03:10|2271.43|2259.93|2271.75|2260.25|2271.87|2260.37|2271.24|2259.74|22
1735322600000|2024-12-27 18:03:20|2271.52|2260.02|2271.48|2259.98|2272.01|2260.51|2271.19|2259.69|26
1735322610000|2024-12-27 18:03:30|2271.6|2260.1|2269.74|2258.24|2271.6|2260.1|2269.33|2257.83|26
1735322620000|2024-12-27 18:03:40|2269.54|2258.04|2269.96|2258.46|2270.79|2259.29|2269.53|2258.03|23
1735322630000|2024-12-27 18:03:50|2269.95|2258.45|2270.35|2258.85|2270.46|2258.96|2269.95|2258.45|23
1735322640000|2024-12-27 18:04:00|2270.38|2258.88|2270.55|2259.05|2270.77|2259.27|2270.28|2258.78|23
1735322650000|2024-12-27 18:04:10|2270.59|2259.09|2271.7|2260.2|2271.79|2260.29|2270.35|2258.85|21
1735322660000|2024-12-27 18:04:20|2271.71|2260.21|2272.11|2260.61|2272.98|2261.48|2271.65|2260.15|16
1735322670000|2024-12-27 18:04:30|2272.07|2260.57|2271.81|2260.31|2272.07|2260.57|2271.19|2259.69|24
1735322680000|2024-12-27 18:04:40|2271.77|2260.27|2271.84|2260.34|2272.07|2260.57|2271.59|2260.09|20
1735322690000|2024-12-27 18:04:50|2271.91|2260.41|2272.5|2261|2272.94|2261.44|2271.91|2260.41|19
1735322700000|2024-12-27 18:05:00|2272.51|2261.01|2274.11|2262.61|2274.11|2262.61|2272.51|2261.01|23
1735322710000|2024-12-27 18:05:10|2274.23|2262.73|2274.6|2263.1|2275.18|2263.68|2273.69|2262.19|23
1735322720000|2024-12-27 18:05:20|2274.41|2262.91|2276.05|2264.55|2276.1|2264.6|2274.12|2262.62|19
1735322730000|2024-12-27 18:05:30|2275.98|2264.48|2274.14|2262.64|2276.48|2264.98|2273.58|2262.08|31
1735322740000|2024-12-27 18:05:40|2274.08|2262.58|2272.25|2260.75|2274.09|2262.59|2272.25|2260.75|27
1735322750000|2024-12-27 18:05:50|2272.15|2260.65|2271.2|2259.7|2272.15|2260.65|2270.71|2259.21|24
1735322760000|2024-12-27 18:06:00|2271.07|2259.57|2270.99|2259.49|2271.8|2260.3|2270.54|2259.04|34
1735322770000|2024-12-27 18:06:10|2270.94|2259.44|2269.36|2257.86|2270.94|2259.44|2268.97|2257.47|32
1735322780000|2024-12-27 18:06:20|2269.37|2257.87|2269.13|2257.63|2269.81|2258.31|2268.97|2257.47|32
1735322790000|2024-12-27 18:06:30|2269.12|2257.62|2270.4|2258.9|2270.47|2258.97|2269.12|2257.62|23
1735322800000|2024-12-27 18:06:40|2270.74|2259.24|2268.2|2256.7|2270.82|2259.32|2267.93|2256.43|22
1735322810000|2024-12-27 18:06:50|2268.14|2256.64|2268.33|2256.83|2268.37|2256.87|2267.99|2256.49|18
1735322820000|2024-12-27 18:07:00|2268.3|2256.8|2267.17|2255.67|2268.76|2257.26|2266.51|2255.01|27
1735322830000|2024-12-27 18:07:10|2266.93|2255.43|2264.81|2253.31|2266.93|2255.43|2264.06|2252.56|35
1735322840000|2024-12-27 18:07:20|2264.96|2253.46|2263.94|2252.44|2265.14|2253.64|2263.94|2252.44|29
1735322850000|2024-12-27 18:07:30|2263.61|2252.11|2263.11|2251.61|2264.11|2252.61|2263.11|2251.61|22
1735322860000|2024-12-27 18:07:40|2263.1|2251.6|2263.28|2251.78|2263.64|2252.14|2263.01|2251.51|29
1735322870000|2024-12-27 18:07:50|2263.23|2251.73|2262.49|2250.99|2263.47|2251.97|2262.32|2250.82|32
1735322880000|2024-12-27 18:08:00|2262.64|2251.14|2263.75|2252.25|2263.75|2252.25|2262.64|2251.14|30
1735322890000|2024-12-27 18:08:10|2264.52|2253.02|2264.71|2253.21|2264.71|2253.21|2263.25|2251.75|25
1735322900000|2024-12-27 18:08:20|2265.5|2254|2266.27|2254.77|2266.45|2254.95|2265.24|2253.74|22
1735322910000|2024-12-27 18:08:30|2265.8|2254.3|2266.84|2255.34|2266.84|2255.34|2265.27|2253.77|33
1735322920000|2024-12-27 18:08:40|2266.83|2255.33|2264.53|2253.03|2266.92|2255.42|2264.34|2252.84|23
1735322930000|2024-12-27 18:08:50|2264.55|2253.05|2265.09|2253.59|2265.09|2253.59|2264.13|2252.63|26
1735322940000|2024-12-27 18:09:00|2265.59|2254.09|2266.37|2254.87|2268.44|2256.94|2265.59|2254.09|28
1735322950000|2024-12-27 18:09:10|2266.48|2254.98|2267.58|2256.08|2267.86|2256.36|2266.32|2254.82|25
1735322960000|2024-12-27 18:09:20|2267.34|2255.84|2268.18|2256.68|2268.24|2256.74|2267.34|2255.84|30
1735322970000|2024-12-27 18:09:30|2268.29|2256.79|2269.09|2257.59|2269.14|2257.64|2268.29|2256.79|17
1735322980000|2024-12-27 18:09:40|2269.08|2257.58|2269.29|2257.79|2269.6|2258.1|2268.85|2257.35|27
1735322990000|2024-12-27 18:09:50|2269.57|2258.07|2269.3|2257.8|2270.86|2259.36|2268.99|2257.49|26
1735323000000|2024-12-27 18:10:00|2269.38|2257.88|2269.57|2258.07|2269.67|2258.17|2269.11|2257.61|28
1735323010000|2024-12-27 18:10:10|2269.68|2258.18|2270.78|2259.28|2270.78|2259.28|2269.6|2258.1|23
1735323020000|2024-12-27 18:10:20|2271.51|2260.01|2273.27|2261.77|2273.42|2261.92|2271.51|2260.01|22
1735323030000|2024-12-27 18:10:30|2273|2261.5|2271|2259.5|2273.01|2261.51|2270.73|2259.23|32
1735323040000|2024-12-27 18:10:40|2270.79|2259.29|2268.69|2257.19|2271.01|2259.51|2268.66|2257.16|25
1735323050000|2024-12-27 18:10:50|2268.71|2257.21|2268.6|2257.1|2268.71|2257.21|2268.41|2256.91|25
1735323060000|2024-12-27 18:11:00|2268.4|2256.9|2268.38|2256.88|2269.24|2257.74|2268.38|2256.88|22
1735323100000|2024-12-27 18:11:40|2265.93|2254.43|2265.95|2254.45|2266.3|2254.8|2265.93|2254.43|16
1735323110000|2024-12-27 18:11:50|2265.52|2254.02|2265.46|2253.96|2265.55|2254.05|2265.46|2253.96|15
1735323120000|2024-12-27 18:12:00|2265.78|2254.28|2265.83|2254.33|2265.83|2254.33|2265.51|2254.01|30
1735323130000|2024-12-27 18:12:10|2265.73|2254.23|2265.56|2254.06|2265.83|2254.33|2265.15|2253.65|28
1735323140000|2024-12-27 18:12:20|2265.53|2254.03|2265.36|2253.86|2265.53|2254.03|2264.43|2252.93|20
1735323150000|2024-12-27 18:12:30|2265.34|2253.84|2265.25|2253.75|2265.66|2254.16|2265.19|2253.69|23
1735323160000|2024-12-27 18:12:40|2265.29|2253.79|2264.69|2253.19|2265.49|2253.99|2264.26|2252.76|26
1735323170000|2024-12-27 18:12:50|2264.75|2253.25|2263.32|2251.82|2264.75|2253.25|2263.2|2251.7|28
1735323180000|2024-12-27 18:13:00|2263.38|2251.88|2263.74|2252.24|2263.89|2252.39|2262.78|2251.28|25
1735323190000|2024-12-27 18:13:10|2263.69|2252.19|2263.5|2252|2263.84|2252.34|2263.1|2251.6|22
1735323200000|2024-12-27 18:13:20|2263.49|2251.99|2263.4|2251.9|2263.53|2252.03|2263.01|2251.51|23
1735323210000|2024-12-27 18:13:30|2263.34|2251.84|2263.89|2252.39|2263.95|2252.45|2263.01|2251.51|18
1735323220000|2024-12-27 18:13:40|2263.86|2252.36|2262.6|2251.1|2263.89|2252.39|2262.59|2251.09|24
1735323230000|2024-12-27 18:13:50|2262.79|2251.29|2262.87|2251.37|2262.87|2251.37|2262.5|2251|18
1735323240000|2024-12-27 18:14:00|2262.92|2251.42|2262.9|2251.4|2262.92|2251.42|2262.52|2251.02|18
1735323250000|2024-12-27 18:14:10|2263.1|2251.6|2263.23|2251.73|2263.45|2251.95|2263.1|2251.6|24
1735323260000|2024-12-27 18:14:20|2263.28|2251.78|2263.29|2251.79|2263.55|2252.05|2263.11|2251.61|21
1735323270000|2024-12-27 18:14:30|2263.3|2251.8|2263.26|2251.76|2263.37|2251.87|2263.15|2251.65|15
1735323280000|2024-12-27 18:14:40|2263.2|2251.7|2263.91|2252.41|2263.91|2252.41|2263.17|2251.67|17
1735323290000|2024-12-27 18:14:50|2263.85|2252.35|2263.2|2251.7|2263.91|2252.41|2263.16|2251.66|28
1735323300000|2024-12-27 18:15:00|2263.25|2251.75|2264.5|2253|2264.54|2253.04|2263.25|2251.75|23
1735323310000|2024-12-27 18:15:10|2264.48|2252.98|2263.01|2251.51|2265.13|2253.63|2262.89|2251.39|26
1735323320000|2024-12-27 18:15:20|2263.39|2251.89|2263.42|2251.92|2263.64|2252.14|2263.24|2251.74|19
1735323330000|2024-12-27 18:15:30|2263.47|2251.97|2262.89|2251.39|2264.48|2252.98|2262.89|2251.39|27
1735323340000|2024-12-27 18:15:40|2263.01|2251.51|2263.35|2251.85|2263.46|2251.96|2262.15|2250.65|24
1735323350000|2024-12-27 18:15:50|2263.45|2251.95|2263.7|2252.2|2263.71|2252.21|2263.22|2251.72|18
1735323360000|2024-12-27 18:16:00|2263.67|2252.17|2263.92|2252.42|2263.92|2252.42|2263.48|2251.98|19
1735323370000|2024-12-27 18:16:10|2263.87|2252.37|2263.92|2252.42|2263.92|2252.42|2263.87|2252.37|2
1735323380000|2024-12-27 18:16:20|2263.87|2252.37|2263.28|2251.78|2263.87|2252.37|2263.11|2251.61|10
1735323390000|2024-12-27 18:16:30|2263.66|2252.16|2263.92|2252.42|2263.92|2252.42|2263.66|2252.16|7
1735323420000|2024-12-27 18:17:00|2264.7|2253.2|2267.55|2256.05|2267.58|2256.08|2264.7|2253.2|17
1735323430000|2024-12-27 18:17:10|2267.54|2256.04|2267.27|2255.77|2268.55|2257.05|2267.27|2255.77|32
1735323440000|2024-12-27 18:17:20|2267.31|2255.81|2264.65|2253.15|2267.65|2256.15|2264.36|2252.86|34
1735323450000|2024-12-27 18:17:30|2264.48|2252.98|2263.59|2252.09|2265.88|2254.38|2263.56|2252.06|30
1735323460000|2024-12-27 18:17:40|2263.56|2252.06|2263.38|2251.88|2264.29|2252.79|2263.14|2251.64|32
1735323470000|2024-12-27 18:17:50|2263.62|2252.12|2264.44|2252.94|2264.44|2252.94|2263.55|2252.05|28
1735323480000|2024-12-27 18:18:00|2264.55|2253.05|2265.08|2253.58|2265.36|2253.86|2264.55|2253.05|23
1735323490000|2024-12-27 18:18:10|2265.38|2253.88|2265.54|2254.04|2265.56|2254.06|2264.84|2253.34|22
1735323500000|2024-12-27 18:18:20|2265.56|2254.06|2268.55|2257.05|2268.55|2257.05|2265.56|2254.06|35
1735323510000|2024-12-27 18:18:30|2268.54|2257.04|2267.23|2255.73|2268.64|2257.14|2267.23|2255.73|31
1735323520000|2024-12-27 18:18:40|2267.03|2255.53|2264.59|2253.09|2267.03|2255.53|2264.53|2253.03|30
1735323530000|2024-12-27 18:18:50|2264.3|2252.8|2265.77|2254.27|2266.11|2254.61|2264.3|2252.8|24
1735323540000|2024-12-27 18:19:00|2265.89|2254.39|2267.13|2255.63|2267.53|2256.03|2265.89|2254.39|21
1735323550000|2024-12-27 18:19:10|2267.19|2255.69|2264.32|2252.82|2267.19|2255.69|2264.32|2252.82|29
1735323560000|2024-12-27 18:19:20|2264.43|2252.93|2264.3|2252.8|2264.9|2253.4|2264.05|2252.55|23
1735323570000|2024-12-27 18:19:30|2264.41|2252.91|2265.34|2253.84|2265.92|2254.42|2264.41|2252.91|23
1735323580000|2024-12-27 18:19:40|2265.35|2253.85|2265.25|2253.75|2265.83|2254.33|2265.06|2253.56|24
1735323590000|2024-12-27 18:19:50|2265.21|2253.71|2264.71|2253.21|2265.52|2254.02|2264.71|2253.21|21
1735323600000|2024-12-27 18:20:00|2264.28|2252.78|2264.94|2253.44|2265.34|2253.84|2264.19|2252.69|24
1735323610000|2024-12-27 18:20:10|2265.13|2253.63|2265.76|2254.26|2265.99|2254.49|2264.8|2253.3|27
1735323620000|2024-12-27 18:20:20|2265.82|2254.32|2267.01|2255.51|2267.16|2255.66|2265.55|2254.05|30
1735323630000|2024-12-27 18:20:30|2266.99|2255.49|2267.42|2255.92|2267.56|2256.06|2266.01|2254.51|33
1735323640000|2024-12-27 18:20:40|2267.38|2255.88|2267.06|2255.56|2267.76|2256.26|2266.86|2255.36|23
1735323650000|2024-12-27 18:20:50|2266.89|2255.39|2266.41|2254.91|2267.2|2255.7|2265.4|2253.9|30
1735323660000|2024-12-27 18:21:00|2266.46|2254.96|2267.4|2255.9|2267.41|2255.91|2266.4|2254.9|29
1735323670000|2024-12-27 18:21:10|2267.59|2256.09|2267.81|2256.31|2268.44|2256.94|2267.59|2256.09|21
1735323680000|2024-12-27 18:21:20|2267.82|2256.32|2267.89|2256.39|2268.58|2257.08|2267.1|2255.6|30
1735323690000|2024-12-27 18:21:30|2267.77|2256.27|2266.93|2255.43|2267.89|2256.39|2266.75|2255.25|29
1735323700000|2024-12-27 18:21:40|2266.87|2255.37|2268.06|2256.56|2268.41|2256.91|2266.86|2255.36|30
1735323710000|2024-12-27 18:21:50|2267.96|2256.46|2267.92|2256.42|2268.14|2256.64|2267.75|2256.25|29
1735323720000|2024-12-27 18:22:00|2267.33|2255.83|2268.42|2256.92|2268.56|2257.06|2267.33|2255.83|28
1735323730000|2024-12-27 18:22:10|2268.36|2256.86|2266.9|2255.4|2269.48|2257.98|2266.47|2254.97|16
1735323740000|2024-12-27 18:22:20|2266.79|2255.29|2265.17|2253.67|2267.08|2255.58|2264.98|2253.48|26
1735323750000|2024-12-27 18:22:30|2265.22|2253.72|2263.84|2252.34|2265.22|2253.72|2263.75|2252.25|18
1735323760000|2024-12-27 18:22:40|2263.79|2252.29|2262.03|2250.53|2263.85|2252.35|2262.03|2250.53|20
1735323770000|2024-12-27 18:22:50|2262.02|2250.52|2261.9|2250.4|2262.02|2250.52|2261.22|2249.72|22
1735323780000|2024-12-27 18:23:00|2262.01|2250.51|2263.72|2252.22|2263.72|2252.22|2261.69|2250.19|32
1735323790000|2024-12-27 18:23:10|2263.25|2251.75|2263.77|2252.27|2263.77|2252.27|2262.68|2251.18|27
1735323800000|2024-12-27 18:23:20|2264.21|2252.71|2263.06|2251.56|2264.21|2252.71|2262.92|2251.42|27
1735323810000|2024-12-27 18:23:30|2263.02|2251.52|2264.09|2252.59|2264.22|2252.72|2263.02|2251.52|21
1735323820000|2024-12-27 18:23:40|2264.03|2252.53|2264.08|2252.58|2264.17|2252.67|2263.65|2252.15|23
1735323830000|2024-12-27 18:23:50|2264.02|2252.52|2264.01|2252.51|2264.19|2252.69|2263.13|2251.63|26
1735323840000|2024-12-27 18:24:00|2264.12|2252.62|2263.33|2251.83|2264.14|2252.64|2263.05|2251.55|31
1735323850000|2024-12-27 18:24:10|2263.34|2251.84|2264.53|2253.03|2264.62|2253.12|2263.33|2251.83|30
1735323860000|2024-12-27 18:24:20|2264.61|2253.11|2263.33|2251.83|2264.61|2253.11|2263.33|2251.83|22
1735323870000|2024-12-27 18:24:30|2263.41|2251.91|2264.13|2252.63|2264.27|2252.77|2262.92|2251.42|24
1735323880000|2024-12-27 18:24:40|2264.14|2252.64|2264.2|2252.7|2264.41|2252.91|2264.06|2252.56|32
1735323890000|2024-12-27 18:24:50|2264.19|2252.69|2262.69|2251.19|2264.19|2252.69|2262.69|2251.19|29
1735323900000|2024-12-27 18:25:00|2262.74|2251.24|2264.67|2253.17|2264.75|2253.25|2262.5|2251|30
1735323910000|2024-12-27 18:25:10|2264.71|2253.21|2263.3|2251.8|2265.03|2253.53|2263.08|2251.58|32
1735323920000|2024-12-27 18:25:20|2263.13|2251.63|2262.17|2250.67|2263.13|2251.63|2261.99|2250.49|32
1735323930000|2024-12-27 18:25:30|2262.2|2250.7|2262.62|2251.12|2262.7|2251.2|2261.87|2250.37|25
1735323940000|2024-12-27 18:25:40|2263.1|2251.6|2263.27|2251.77|2263.46|2251.96|2262.62|2251.12|28
1735323950000|2024-12-27 18:25:50|2263.26|2251.76|2263.35|2251.85|2263.35|2251.85|2263.01|2251.51|21
1735323960000|2024-12-27 18:26:00|2263.19|2251.69|2261.91|2250.41|2263.27|2251.77|2261.44|2249.94|27
1735323970000|2024-12-27 18:26:10|2261.88|2250.38|2261.21|2249.71|2261.96|2250.46|2261.21|2249.71|30
1735323980000|2024-12-27 18:26:20|2261.15|2249.65|2259.7|2248.2|2261.28|2249.78|2259.7|2248.2|21
1735323990000|2024-12-27 18:26:30|2259.54|2248.04|2261.1|2249.6|2261.16|2249.66|2259.48|2247.98|34
1735324000000|2024-12-27 18:26:40|2260.96|2249.46|2260.2|2248.7|2260.96|2249.46|2260.2|2248.7|29
1735324010000|2024-12-27 18:26:50|2260.1|2248.6|2259.96|2248.46|2260.1|2248.6|2259.44|2247.94|32
1735324020000|2024-12-27 18:27:00|2260.08|2248.58|2260.08|2248.58|2260.08|2248.58|2260.08|2248.58|1
1735324030000|2024-12-27 18:27:10|2260.57|2249.07|2263.17|2251.67|2263.22|2251.72|2260.57|2249.07|8
1735324040000|2024-12-27 18:27:20|2263.23|2251.73|2262.18|2250.68|2263.23|2251.73|2262.18|2250.68|25
1735324050000|2024-12-27 18:27:30|2262|2250.5|2261.99|2250.49|2262.92|2251.42|2261.95|2250.45|35
1735324060000|2024-12-27 18:27:40|2262.05|2250.55|2262.23|2250.73|2262.46|2250.96|2262|2250.5|29
1735324070000|2024-12-27 18:27:50|2262.18|2250.68|2263.28|2251.78|2263.41|2251.91|2262.14|2250.64|28
1735324080000|2024-12-27 18:28:00|2263.39|2251.89|2261.99|2250.49|2263.68|2252.18|2261.59|2250.09|34
1735324090000|2024-12-27 18:28:10|2261.87|2250.37|2262.38|2250.88|2262.58|2251.08|2261.83|2250.33|23
1735324100000|2024-12-27 18:28:20|2262.47|2250.97|2263.49|2251.99|2263.59|2252.09|2262.34|2250.84|22
1735324110000|2024-12-27 18:28:30|2263.59|2252.09|2263.44|2251.94|2263.79|2252.29|2263.33|2251.83|25
1735324120000|2024-12-27 18:28:40|2263.41|2251.91|2262.86|2251.36|2263.57|2252.07|2262.86|2251.36|28
1735324130000|2024-12-27 18:28:50|2262.57|2251.07|2263.23|2251.73|2263.32|2251.82|2262.52|2251.02|29
1735324140000|2024-12-27 18:29:00|2263.28|2251.78|2263.38|2251.88|2263.76|2252.26|2263.24|2251.74|23
1735324150000|2024-12-27 18:29:10|2263.4|2251.9|2263.36|2251.86|2263.45|2251.95|2263.08|2251.58|29
1735324160000|2024-12-27 18:29:20|2263.12|2251.62|2263.41|2251.91|2263.57|2252.07|2263.05|2251.55|29
1735324170000|2024-12-27 18:29:30|2263.15|2251.65|2263.29|2251.79|2263.44|2251.94|2263.04|2251.54|19
1735324180000|2024-12-27 18:29:40|2263.23|2251.73|2263.51|2252.01|2264.31|2252.81|2263.19|2251.69|31
1735324190000|2024-12-27 18:29:50|2263.45|2251.95|2263.2|2251.7|2263.51|2252.01|2262.76|2251.26|28
1735324200000|2024-12-27 18:30:00|2263.14|2251.64|2263.43|2251.93|2263.48|2251.98|2262.85|2251.35|26
1735324210000|2024-12-27 18:30:10|2263.37|2251.87|2263.39|2251.89|2264.18|2252.68|2263.37|2251.87|25
1735324220000|2024-12-27 18:30:20|2263.52|2252.02|2264.07|2252.57|2264.07|2252.57|2261.82|2250.32|30
1735324230000|2024-12-27 18:30:30|2264.09|2252.59|2266.2|2254.7|2266.25|2254.75|2264.09|2252.59|30
1735324240000|2024-12-27 18:30:40|2266.25|2254.75|2267.12|2255.62|2267.49|2255.99|2266.25|2254.75|20
1735324250000|2024-12-27 18:30:50|2267.09|2255.59|2266.09|2254.59|2267.09|2255.59|2266.09|2254.59|19
1735324260000|2024-12-27 18:31:00|2266.03|2254.53|2267.19|2255.69|2267.19|2255.69|2266.03|2254.53|35
1735324270000|2024-12-27 18:31:10|2267.15|2255.65|2268.76|2257.26|2268.87|2257.37|2267.03|2255.53|32
1735324280000|2024-12-27 18:31:20|2268.96|2257.46|2267.34|2255.84|2268.96|2257.46|2267.34|2255.84|20
1735324290000|2024-12-27 18:31:30|2267.12|2255.62|2267.05|2255.55|2267.41|2255.91|2267|2255.5|27
1735324300000|2024-12-27 18:31:40|2266.82|2255.32|2268.2|2256.7|2268.22|2256.72|2266.82|2255.32|30
1735324310000|2024-12-27 18:31:50|2268.25|2256.75|2267.67|2256.17|2268.95|2257.45|2267.46|2255.96|33
1735324320000|2024-12-27 18:32:00|2267.63|2256.13|2267.08|2255.58|2268.42|2256.92|2267.08|2255.58|24
1735324330000|2024-12-27 18:32:10|2266.75|2255.25|2266.73|2255.23|2267.1|2255.6|2266.49|2254.99|26
1735324340000|2024-12-27 18:32:20|2266.53|2255.03|2265.51|2254.01|2266.75|2255.25|2265.22|2253.72|33
1735324350000|2024-12-27 18:32:30|2265.48|2253.98|2266.15|2254.65|2266.19|2254.69|2265.44|2253.94|17
1735324360000|2024-12-27 18:32:40|2266.14|2254.64|2266.1|2254.6|2266.61|2255.11|2265.93|2254.43|21
1735324370000|2024-12-27 18:32:50|2266.17|2254.67|2265.9|2254.4|2266.29|2254.79|2265.78|2254.28|29
1735324380000|2024-12-27 18:33:00|2265.96|2254.46|2265.85|2254.35|2267.04|2255.54|2265.85|2254.35|24
1735324390000|2024-12-27 18:33:10|2265.4|2253.9|2264.1|2252.6|2265.4|2253.9|2263.7|2252.2|27
1735324400000|2024-12-27 18:33:20|2264.11|2252.61|2263.95|2252.45|2264.33|2252.83|2263.62|2252.12|24
1735324410000|2024-12-27 18:33:30|2263.98|2252.48|2264.08|2252.58|2264.82|2253.32|2263.77|2252.27|23
1735324420000|2024-12-27 18:33:40|2264.17|2252.67|2264.5|2253|2264.75|2253.25|2264.17|2252.67|23
1735324430000|2024-12-27 18:33:50|2264.48|2252.98|2263.75|2252.25|2264.48|2252.98|2263.6|2252.1|23
1735324440000|2024-12-27 18:34:00|2263.49|2251.99|2264.41|2252.91|2264.6|2253.1|2263.49|2251.99|33
1735324450000|2024-12-27 18:34:10|2264.49|2252.99|2263.31|2251.81|2265.33|2253.83|2262.93|2251.43|23
1735324460000|2024-12-27 18:34:20|2263.1|2251.6|2262.24|2250.74|2263.53|2252.03|2262.12|2250.62|29
1735324470000|2024-12-27 18:34:30|2262.14|2250.64|2265.15|2253.65|2265.32|2253.82|2262.08|2250.58|26
1735324480000|2024-12-27 18:34:40|2265.27|2253.77|2265.9|2254.4|2266.48|2254.98|2265.15|2253.65|18
1735324490000|2024-12-27 18:34:50|2265.75|2254.25|2265.6|2254.1|2266.06|2254.56|2265.54|2254.04|22
1735324500000|2024-12-27 18:35:00|2265.54|2254.04|2265.05|2253.55|2265.75|2254.25|2264.69|2253.19|36
1735324510000|2024-12-27 18:35:10|2265.25|2253.75|2265.04|2253.54|2265.44|2253.94|2264.72|2253.22|30
1735324520000|2024-12-27 18:35:20|2264.92|2253.42|2265.32|2253.82|2266.15|2254.65|2264.81|2253.31|32
1735324530000|2024-12-27 18:35:30|2265.31|2253.81|2265.31|2253.81|2265.4|2253.9|2265.06|2253.56|24
1735324540000|2024-12-27 18:35:40|2265.32|2253.82|2265.22|2253.72|2265.48|2253.98|2265.13|2253.63|31
1735324550000|2024-12-27 18:35:50|2265.16|2253.66|2266.63|2255.13|2266.66|2255.16|2265.06|2253.56|27
1735324560000|2024-12-27 18:36:00|2266.76|2255.26|2268.03|2256.53|2269.05|2257.55|2266.76|2255.26|27
1735324570000|2024-12-27 18:36:10|2268|2256.5|2269.11|2257.61|2269.11|2257.61|2267.93|2256.43|17
1735324580000|2024-12-27 18:36:20|2269.16|2257.66|2269.79|2258.29|2270.51|2259.01|2269.16|2257.66|26
1735324590000|2024-12-27 18:36:30|2269.8|2258.3|2272.21|2260.71|2272.21|2260.71|2269.67|2258.17|24
1735324600000|2024-12-27 18:36:40|2272.49|2260.99|2272.35|2260.85|2272.5|2261|2272.25|2260.75|17
1735324610000|2024-12-27 18:36:50|2272.37|2260.87|2271.77|2260.27|2273.01|2261.51|2271.73|2260.23|19
1735324620000|2024-12-27 18:37:00|2271.75|2260.25|2272.12|2260.62|2272.47|2260.97|2271.75|2260.25|24
1735324630000|2024-12-27 18:37:10|2272.16|2260.66|2272.37|2260.87|2272.37|2260.87|2271.97|2260.47|22
1735324640000|2024-12-27 18:37:20|2273.44|2261.94|2273.09|2261.59|2274.34|2262.84|2273|2261.5|21
1735324650000|2024-12-27 18:37:30|2273.05|2261.55|2273.02|2261.52|2273.11|2261.61|2272.86|2261.36|24
1735324660000|2024-12-27 18:37:40|2273.01|2261.51|2272.29|2260.79|2273.01|2261.51|2272.07|2260.57|23
1735324670000|2024-12-27 18:37:50|2272.27|2260.77|2271.99|2260.49|2272.37|2260.87|2271.88|2260.38|26
1735324680000|2024-12-27 18:38:00|2271.89|2260.39|2271.48|2259.98|2272.35|2260.85|2271.26|2259.76|33
1735324690000|2024-12-27 18:38:10|2271.67|2260.17|2272.2|2260.7|2272.54|2261.04|2271.67|2260.17|24
1735324700000|2024-12-27 18:38:20|2272.17|2260.67|2272.25|2260.75|2272.45|2260.95|2272.17|2260.67|16
1735324710000|2024-12-27 18:38:30|2272.24|2260.74|2273.15|2261.65|2273.15|2261.65|2272.24|2260.74|21
1735324720000|2024-12-27 18:38:40|2273.13|2261.63|2272.78|2261.28|2273.15|2261.65|2272.5|2261|23
1735324730000|2024-12-27 18:38:50|2272.84|2261.34|2272.1|2260.6|2273.04|2261.54|2272.1|2260.6|36
1735324740000|2024-12-27 18:39:00|2272.07|2260.57|2271.12|2259.62|2272.07|2260.57|2269.92|2258.42|34
1735324750000|2024-12-27 18:39:10|2271.01|2259.51|2271.36|2259.86|2271.74|2260.24|2271.01|2259.51|24
1735324760000|2024-12-27 18:39:20|2271.3|2259.8|2270.84|2259.34|2271.38|2259.88|2270.29|2258.79|35
1735324770000|2024-12-27 18:39:30|2270.9|2259.4|2271.3|2259.8|2271.45|2259.95|2270.8|2259.3|24
1735324780000|2024-12-27 18:39:40|2271.33|2259.83|2271.16|2259.66|2271.38|2259.88|2270.97|2259.47|24
1735324790000|2024-12-27 18:39:50|2271.11|2259.61|2271.16|2259.66|2271.46|2259.96|2270.79|2259.29|34
1735324800000|2024-12-27 18:40:00|2271.09|2259.59|2272.11|2260.61|2272.17|2260.67|2270.43|2258.93|34
1735324810000|2024-12-27 18:40:10|2272.14|2260.64|2272.35|2260.85|2272.4|2260.9|2271.85|2260.35|30
1735324820000|2024-12-27 18:40:20|2272.36|2260.86|2272.65|2261.15|2272.85|2261.35|2272.2|2260.7|21
1735324830000|2024-12-27 18:40:30|2272.62|2261.12|2273.24|2261.74|2273.24|2261.74|2272.62|2261.12|16
1735324850000|2024-12-27 18:40:50|2274.03|2262.53|2274.42|2262.92|2274.42|2262.92|2274.03|2262.53|2
1735324860000|2024-12-27 18:41:00|2274.47|2262.97|2274.82|2263.32|2275.68|2264.18|2274.28|2262.78|31
1735324870000|2024-12-27 18:41:10|2274.78|2263.28|2274.32|2262.82|2275|2263.5|2274.18|2262.68|31
1735324880000|2024-12-27 18:41:20|2274.28|2262.78|2275.18|2263.68|2275.33|2263.83|2274.28|2262.78|29
1735324890000|2024-12-27 18:41:30|2275.23|2263.73|2276.43|2264.93|2276.43|2264.93|2274.95|2263.45|30
1735324900000|2024-12-27 18:41:40|2276.35|2264.85|2275.84|2264.34|2277.1|2265.6|2275.84|2264.34|27
1735324910000|2024-12-27 18:41:50|2275.25|2263.75|2274.5|2263|2275.25|2263.75|2274.5|2263|23
1735324920000|2024-12-27 18:42:00|2274.48|2262.98|2275.9|2264.4|2275.95|2264.45|2274.21|2262.71|32
1735324930000|2024-12-27 18:42:10|2276.05|2264.55|2276.47|2264.97|2276.47|2264.97|2276.05|2264.55|25
1735324940000|2024-12-27 18:42:20|2276.48|2264.98|2276.95|2265.45|2277.08|2265.58|2276.45|2264.95|28
1735324950000|2024-12-27 18:42:30|2277.03|2265.53|2277.14|2265.64|2277.24|2265.74|2276.64|2265.14|19
1735324960000|2024-12-27 18:42:40|2277.08|2265.58|2276.77|2265.27|2277.2|2265.7|2276.77|2265.27|23
1735324970000|2024-12-27 18:42:50|2276.54|2265.04|2275.93|2264.43|2276.54|2265.04|2275.88|2264.38|16
1735324980000|2024-12-27 18:43:00|2276.06|2264.56|2276.49|2264.99|2276.54|2265.04|2275.95|2264.45|22
1735324990000|2024-12-27 18:43:10|2276.38|2264.88|2273.99|2262.49|2276.38|2264.88|2273.78|2262.28|32
1735325000000|2024-12-27 18:43:20|2273.87|2262.37|2272.27|2260.77|2273.94|2262.44|2272.27|2260.77|31
1735325010000|2024-12-27 18:43:30|2272.31|2260.81|2273.66|2262.16|2274.12|2262.62|2272.31|2260.81|25
1735325020000|2024-12-27 18:43:40|2273.59|2262.09|2274.17|2262.67|2274.37|2262.87|2273.11|2261.61|32
1735325030000|2024-12-27 18:43:50|2274.11|2262.61|2274.9|2263.4|2275.26|2263.76|2274.02|2262.52|24
1735325040000|2024-12-27 18:44:00|2274.91|2263.41|2276.02|2264.52|2276.23|2264.73|2274.91|2263.41|31
1735325050000|2024-12-27 18:44:10|2276.39|2264.89|2276.68|2265.18|2276.89|2265.39|2276.39|2264.89|13
1735325060000|2024-12-27 18:44:20|2276.74|2265.24|2274.93|2263.43|2276.78|2265.28|2274.93|2263.43|24
1735325070000|2024-12-27 18:44:30|2274.9|2263.4|2274.67|2263.17|2275.25|2263.75|2274.55|2263.05|36
1735325080000|2024-12-27 18:44:40|2274.62|2263.12|2274.18|2262.68|2274.83|2263.33|2273.91|2262.41|31
1735325090000|2024-12-27 18:44:50|2274.3|2262.8|2273.13|2261.63|2274.3|2262.8|2273.1|2261.6|21
1735325100000|2024-12-27 18:45:00|2273.02|2261.52|2272.12|2260.62|2273.34|2261.84|2272.12|2260.62|31
1735325110000|2024-12-27 18:45:10|2271.69|2260.19|2269.87|2258.37|2271.69|2260.19|2269.66|2258.16|25
1735325120000|2024-12-27 18:45:20|2269.71|2258.21|2268.9|2257.4|2270.57|2259.07|2268.9|2257.4|28
1735325130000|2024-12-27 18:45:30|2268.98|2257.48|2267.23|2255.73|2269.48|2257.98|2267.23|2255.73|30
1735325140000|2024-12-27 18:45:40|2267.02|2255.52|2267.76|2256.26|2268.48|2256.98|2266.93|2255.43|26
1735325150000|2024-12-27 18:45:50|2267.89|2256.39|2267.8|2256.3|2269.11|2257.61|2267.55|2256.05|28
1735325160000|2024-12-27 18:46:00|2267.89|2256.39|2268.18|2256.68|2268.89|2257.39|2267.89|2256.39|25
1735325170000|2024-12-27 18:46:10|2267.76|2256.26|2266.97|2255.47|2267.8|2256.3|2266.95|2255.45|21
1735325180000|2024-12-27 18:46:20|2266.92|2255.42|2268.19|2256.69|2268.4|2256.9|2266.92|2255.42|30
1735325190000|2024-12-27 18:46:30|2268.29|2256.79|2266.14|2254.64|2268.29|2256.79|2265.98|2254.48|29
1735325200000|2024-12-27 18:46:40|2266.08|2254.58|2266.2|2254.7|2266.38|2254.88|2265.8|2254.3|21
1735325210000|2024-12-27 18:46:50|2266.33|2254.83|2266.16|2254.66|2266.65|2255.15|2266.04|2254.54|25
1735325220000|2024-12-27 18:47:00|2266.12|2254.62|2263.35|2251.85|2266.12|2254.62|2263.35|2251.85|21
1735325230000|2024-12-27 18:47:10|2263.34|2251.84|2262.1|2250.6|2263.34|2251.84|2261.31|2249.81|22
1735325240000|2024-12-27 18:47:20|2262.07|2250.57|2262.61|2251.11|2262.97|2251.47|2261.18|2249.68|30
1735325250000|2024-12-27 18:47:30|2262.62|2251.12|2261.33|2249.83|2263.01|2251.51|2261.33|2249.83|25
1735325260000|2024-12-27 18:47:40|2261.22|2249.72|2260.68|2249.18|2261.41|2249.91|2260.64|2249.14|29
1735325270000|2024-12-27 18:47:50|2261.13|2249.63|2260.68|2249.18|2261.66|2250.16|2260.68|2249.18|16
1735325280000|2024-12-27 18:48:00|2261.19|2249.69|2262.03|2250.53|2262.25|2250.75|2261.12|2249.62|29
1735325290000|2024-12-27 18:48:10|2262.15|2250.65|2262.15|2250.65|2262.3|2250.8|2262.05|2250.55|26
1735325300000|2024-12-27 18:48:20|2262.11|2250.61|2262.17|2250.67|2262.42|2250.92|2262.11|2250.61|23
1735325310000|2024-12-27 18:48:30|2262.28|2250.78|2261.35|2249.85|2262.34|2250.84|2260.46|2248.96|34
1735325320000|2024-12-27 18:48:40|2261.32|2249.82|2261.28|2249.78|2261.42|2249.92|2261|2249.5|31
1735325330000|2024-12-27 18:48:50|2261.25|2249.75|2260.64|2249.14|2261.63|2250.13|2260.49|2248.99|28
1735325340000|2024-12-27 18:49:00|2260.6|2249.1|2259.97|2248.47|2260.68|2249.18|2259.76|2248.26|32
1735325350000|2024-12-27 18:49:10|2259.91|2248.41|2260.09|2248.59|2260.13|2248.63|2259.91|2248.41|14
1735325360000|2024-12-27 18:49:20|2260.1|2248.6|2260.06|2248.56|2260.19|2248.69|2260.06|2248.56|8
1735325380000|2024-12-27 18:49:40|2260.09|2248.59|2260.32|2248.82|2260.91|2249.41|2260.09|2248.59|12
1735325390000|2024-12-27 18:49:50|2260.26|2248.76|2260.36|2248.86|2260.55|2249.05|2260.24|2248.74|17
1735325400000|2024-12-27 18:50:00|2260.31|2248.81|2260.51|2249.01|2260.9|2249.4|2260.31|2248.81|19
1735325410000|2024-12-27 18:50:10|2260.46|2248.96|2260.42|2248.92|2260.51|2249.01|2260.34|2248.84|15
1735325420000|2024-12-27 18:50:20|2260.46|2248.96|2261.42|2249.92|2261.42|2249.92|2260.06|2248.56|33
1735325430000|2024-12-27 18:50:30|2261.54|2250.04|2261.35|2249.85|2262.28|2250.78|2261.22|2249.72|30
1735325440000|2024-12-27 18:50:40|2261.36|2249.86|2260.78|2249.28|2261.49|2249.99|2260.61|2249.11|34
1735325450000|2024-12-27 18:50:50|2260.75|2249.25|2260.58|2249.08|2261.56|2250.06|2260.38|2248.88|26
1735325460000|2024-12-27 18:51:00|2260.57|2249.07|2260.16|2248.66|2260.71|2249.21|2260.06|2248.56|20
1735325470000|2024-12-27 18:51:10|2260.2|2248.7|2260.2|2248.7|2260.53|2249.03|2260.06|2248.56|27
1735325480000|2024-12-27 18:51:20|2260.13|2248.63|2260.06|2248.56|2260.13|2248.63|2260.06|2248.56|3
1735325490000|2024-12-27 18:51:30|2260.26|2248.76|2260.23|2248.73|2260.26|2248.76|2260.23|2248.73|2
1735325500000|2024-12-27 18:51:40|2260.27|2248.77|2260.06|2248.56|2260.27|2248.77|2260.06|2248.56|19
1735325510000|2024-12-27 18:51:50|2260.25|2248.75|2260.52|2249.02|2260.91|2249.41|2260.25|2248.75|16
1735325520000|2024-12-27 18:52:00|2260.49|2248.99|2261.55|2250.05|2261.57|2250.07|2260.4|2248.9|21
1735325530000|2024-12-27 18:52:10|2262.52|2251.02|2262.58|2251.08|2262.81|2251.31|2261.16|2249.66|37
1735325540000|2024-12-27 18:52:20|2262.67|2251.17|2263.06|2251.56|2263.44|2251.94|2262.51|2251.01|32
1735325550000|2024-12-27 18:52:30|2263.07|2251.57|2263.94|2252.44|2264.06|2252.56|2262.97|2251.47|29
1735325560000|2024-12-27 18:52:40|2264.04|2252.54|2264.29|2252.79|2264.55|2253.05|2263.97|2252.47|22
1735325570000|2024-12-27 18:52:50|2264.31|2252.81|2264.22|2252.72|2264.31|2252.81|2263.2|2251.7|25
1735325580000|2024-12-27 18:53:00|2264.41|2252.91|2264.74|2253.24|2264.74|2253.24|2264.41|2252.91|3
1735325590000|2024-12-27 18:53:10|2264.62|2253.12|2264.74|2253.24|2264.74|2253.24|2264.62|2253.12|2
1735325600000|2024-12-27 18:53:20|2264.6|2253.1|2264.74|2253.24|2264.74|2253.24|2264.49|2252.99|11
1735325610000|2024-12-27 18:53:30|2264.62|2253.12|2264.63|2253.13|2264.73|2253.23|2264.62|2253.12|10
1735325620000|2024-12-27 18:53:40|2264.62|2253.12|2264.63|2253.13|2264.74|2253.24|2264.62|2253.12|15
1735325630000|2024-12-27 18:53:50|2264.72|2253.22|2264.71|2253.21|2264.74|2253.24|2264.49|2252.99|11
1735325640000|2024-12-27 18:54:00|2264.67|2253.17|2264.61|2253.11|2264.72|2253.22|2264.49|2252.99|27
1735325650000|2024-12-27 18:54:10|2264.5|2253|2264.74|2253.24|2264.74|2253.24|2264.5|2253|6
1735325690000|2024-12-27 18:54:50|2265.41|2253.91|2265.41|2253.91|2265.41|2253.91|2265.41|2253.91|1
1735325700000|2024-12-27 18:55:00|2266.09|2254.59|2270.72|2259.22|2270.72|2259.22|2266.09|2254.59|12
1735325710000|2024-12-27 18:55:10|2270.81|2259.31|2269.21|2257.71|2270.91|2259.41|2269.21|2257.71|32
1735325720000|2024-12-27 18:55:20|2269.26|2257.76|2269.37|2257.87|2269.59|2258.09|2269.05|2257.55|19
1735325730000|2024-12-27 18:55:30|2269.36|2257.86|2268.98|2257.48|2269.37|2257.87|2268.98|2257.48|17
1735325740000|2024-12-27 18:55:40|2268.95|2257.45|2267.02|2255.52|2268.95|2257.45|2266.54|2255.04|35
1735325750000|2024-12-27 18:55:50|2266.97|2255.47|2266.62|2255.12|2267.08|2255.58|2266.4|2254.9|14
1735325760000|2024-12-27 18:56:00|2266.51|2255.01|2265.04|2253.54|2266.67|2255.17|2265.01|2253.51|28
1735325770000|2024-12-27 18:56:10|2264.97|2253.47|2265.22|2253.72|2265.36|2253.86|2264.88|2253.38|24
1735325780000|2024-12-27 18:56:20|2265.21|2253.71|2266.51|2255.01|2266.7|2255.2|2265.16|2253.66|31
1735325790000|2024-12-27 18:56:30|2266.48|2254.98|2265.81|2254.31|2266.48|2254.98|2265.72|2254.22|29
1735325800000|2024-12-27 18:56:40|2265.78|2254.28|2265.86|2254.36|2265.96|2254.46|2265.34|2253.84|22
1735325810000|2024-12-27 18:56:50|2265.93|2254.43|2266.82|2255.32|2266.82|2255.32|2265.93|2254.43|29
1735325820000|2024-12-27 18:57:00|2266.83|2255.33|2266.02|2254.52|2267.34|2255.84|2265.97|2254.47|22
1735325830000|2024-12-27 18:57:10|2266.05|2254.55|2265.56|2254.06|2266.1|2254.6|2265.49|2253.99|20
1735325840000|2024-12-27 18:57:20|2265.22|2253.72|2265.61|2254.11|2265.87|2254.37|2265.16|2253.66|27
1735325850000|2024-12-27 18:57:30|2265.27|2253.77|2265.91|2254.41|2265.91|2254.41|2265|2253.5|27
1735325860000|2024-12-27 18:57:40|2266.11|2254.61|2265.67|2254.17|2266.24|2254.74|2265.46|2253.96|21
1735325870000|2024-12-27 18:57:50|2265.88|2254.38|2266.1|2254.6|2266.1|2254.6|2265.88|2254.38|2
1735325890000|2024-12-27 18:58:10|2267.35|2255.85|2268.62|2257.12|2268.62|2257.12|2267.35|2255.85|4
1735325900000|2024-12-27 18:58:20|2268.5|2257|2267.7|2256.2|2268.62|2257.12|2267.62|2256.12|23
1735325910000|2024-12-27 18:58:30|2267.72|2256.22|2268.35|2256.85|2268.44|2256.94|2267.72|2256.22|31
1735325920000|2024-12-27 18:58:40|2268.31|2256.81|2269.4|2257.9|2269.4|2257.9|2268.31|2256.81|28
1735325930000|2024-12-27 18:58:50|2269.9|2258.4|2268.71|2257.21|2269.9|2258.4|2268.53|2257.03|31
1735325940000|2024-12-27 18:59:00|2268.79|2257.29|2267.56|2256.06|2268.79|2257.29|2267.4|2255.9|18
1735325950000|2024-12-27 18:59:10|2267.5|2256|2269.75|2258.25|2269.75|2258.25|2267.5|2256|23
1735325960000|2024-12-27 18:59:20|2269.79|2258.29|2270.25|2258.75|2270.29|2258.79|2269.79|2258.29|20
1735325970000|2024-12-27 18:59:30|2269.98|2258.48|2270.2|2258.7|2270.45|2258.95|2269.93|2258.43|26
1735325980000|2024-12-27 18:59:40|2270.31|2258.81|2269.22|2257.72|2270.31|2258.81|2268.9|2257.4|24
1735325990000|2024-12-27 18:59:50|2269.1|2257.6|2269.8|2258.3|2269.81|2258.31|2269.1|2257.6|27
1735326000000|2024-12-27 19:00:00|2269.76|2258.26|2268.4|2256.9|2269.87|2258.37|2268.21|2256.71|32
1735326010000|2024-12-27 19:00:10|2268.44|2256.94|2267.57|2256.07|2269.89|2258.39|2267.57|2256.07|24
1735326020000|2024-12-27 19:00:20|2267.69|2256.19|2268.07|2256.57|2268.21|2256.71|2267.69|2256.19|20
1735326030000|2024-12-27 19:00:30|2267.72|2256.22|2266.79|2255.29|2267.82|2256.32|2266.71|2255.21|27
1735326040000|2024-12-27 19:00:40|2266.89|2255.39|2265.69|2254.19|2267.3|2255.8|2265.18|2253.68|31
1735326050000|2024-12-27 19:00:50|2265.68|2254.18|2263.94|2252.44|2265.68|2254.18|2263.94|2252.44|18
1735326060000|2024-12-27 19:01:00|2263.87|2252.37|2262.74|2251.24|2263.87|2252.37|2262.57|2251.07|26
1735326070000|2024-12-27 19:01:10|2262.45|2250.95|2262.29|2250.79|2262.78|2251.28|2262.14|2250.64|16
1735326080000|2024-12-27 19:01:20|2262.45|2250.95|2261.38|2249.88|2262.99|2251.49|2261.24|2249.74|29
1735326090000|2024-12-27 19:01:30|2261.56|2250.06|2261.52|2250.02|2262.3|2250.8|2261.49|2249.99|24
1735326100000|2024-12-27 19:01:40|2261.55|2250.05|2263.7|2252.2|2263.7|2252.2|2261.36|2249.86|23
1735326110000|2024-12-27 19:01:50|2263.91|2252.41|2262.09|2250.59|2264.56|2253.06|2261.99|2250.49|15
1735326120000|2024-12-27 19:02:00|2261.95|2250.45|2260.86|2249.36|2262.08|2250.58|2260.81|2249.31|20
1735326130000|2024-12-27 19:02:10|2260.8|2249.3|2260.67|2249.17|2260.82|2249.32|2260.51|2249.01|14
1735326140000|2024-12-27 19:02:20|2260.68|2249.18|2260.88|2249.38|2260.94|2249.44|2260.51|2249.01|21
1735326150000|2024-12-27 19:02:30|2261.27|2249.77|2261.17|2249.67|2261.27|2249.77|2260.76|2249.26|24
1735326160000|2024-12-27 19:02:40|2261.16|2249.66|2260.73|2249.23|2261.23|2249.73|2260.55|2249.05|28
1735326170000|2024-12-27 19:02:50|2260.63|2249.13|2260.06|2248.56|2260.68|2249.18|2260.06|2248.56|13
1735326180000|2024-12-27 19:03:00|2260.17|2248.67|2260.07|2248.57|2260.17|2248.67|2260.06|2248.56|10
1735326190000|2024-12-27 19:03:10|2260.12|2248.62|2260.09|2248.59|2260.17|2248.67|2260.06|2248.56|9
1735326200000|2024-12-27 19:03:20|2260.2|2248.7|2260.06|2248.56|2260.45|2248.95|2260.06|2248.56|15
1735326230000|2024-12-27 19:03:50|2260.13|2248.63|2260.34|2248.84|2260.39|2248.89|2260.13|2248.63|8
1735326240000|2024-12-27 19:04:00|2260.31|2248.81|2260.06|2248.56|2260.39|2248.89|2260.06|2248.56|16
1735326260000|2024-12-27 19:04:20|2260.12|2248.62|2260.06|2248.56|2260.14|2248.64|2260.06|2248.56|13
1735326300000|2024-12-27 19:05:00|2259.9|2248.4|2257.14|2245.64|2259.9|2248.4|2257.14|2245.64|15
1735326310000|2024-12-27 19:05:10|2257.13|2245.63|2256.88|2245.38|2257.42|2245.92|2256.88|2245.38|13
1735326320000|2024-12-27 19:05:20|2256.31|2244.81|2254.85|2243.35|2256.31|2244.81|2254.85|2243.35|4
1735326330000|2024-12-27 19:05:30|2254.79|2243.29|2257.23|2245.73|2257.23|2245.73|2254.79|2243.29|17
1735326340000|2024-12-27 19:05:40|2257.18|2245.68|2258.46|2246.96|2258.54|2247.04|2257.17|2245.67|27
1735326350000|2024-12-27 19:05:50|2258.51|2247.01|2259|2247.5|2259.38|2247.88|2258.45|2246.95|20
1735326360000|2024-12-27 19:06:00|2259.01|2247.51|2258.75|2247.25|2259.4|2247.9|2258.25|2246.75|28
1735326370000|2024-12-27 19:06:10|2258.69|2247.19|2258.32|2246.82|2258.74|2247.24|2258.12|2246.62|17
1735326380000|2024-12-27 19:06:20|2258.43|2246.93|2260.19|2248.69|2260.19|2248.69|2258.43|2246.93|25
1735326390000|2024-12-27 19:06:30|2260.17|2248.67|2260.09|2248.59|2260.17|2248.67|2259.67|2248.17|23
1735326400000|2024-12-27 19:06:40|2260.15|2248.65|2259.91|2248.41|2260.16|2248.66|2259.73|2248.23|19
1735326410000|2024-12-27 19:06:50|2259.54|2248.04|2260.19|2248.69|2260.19|2248.69|2259.47|2247.97|11
1735326420000|2024-12-27 19:07:00|2260.06|2248.56|2259.93|2248.43|2260.06|2248.56|2259.93|2248.43|2
1735326430000|2024-12-27 19:07:10|2259.98|2248.48|2259.79|2248.29|2260.18|2248.68|2259.64|2248.14|14
1735326440000|2024-12-27 19:07:20|2259.89|2248.39|2257.83|2246.33|2259.95|2248.45|2257.27|2245.77|37
1735326450000|2024-12-27 19:07:30|2257.88|2246.38|2256.75|2245.25|2257.89|2246.39|2256.64|2245.14|27
1735326460000|2024-12-27 19:07:40|2256.82|2245.32|2255.08|2243.58|2256.82|2245.32|2254.95|2243.45|28
1735326470000|2024-12-27 19:07:50|2254.86|2243.36|2254.28|2242.78|2254.86|2243.36|2253.58|2242.08|22
1735326480000|2024-12-27 19:08:00|2254.24|2242.74|2255.1|2243.6|2255.36|2243.86|2254.23|2242.73|22
1735326490000|2024-12-27 19:08:10|2255.05|2243.55|2253.88|2242.38|2255.05|2243.55|2253.83|2242.33|24
1735326500000|2024-12-27 19:08:20|2253.81|2242.31|2253.12|2241.62|2253.81|2242.31|2252.94|2241.44|30
1735326510000|2024-12-27 19:08:30|2253.17|2241.67|2253.74|2242.24|2253.8|2242.3|2252.98|2241.48|16
1735326520000|2024-12-27 19:08:40|2253.81|2242.31|2254.61|2243.11|2254.66|2243.16|2253.65|2242.15|18
1735326530000|2024-12-27 19:08:50|2254.62|2243.12|2255.04|2243.54|2255.7|2244.2|2254.62|2243.12|22
1735326540000|2024-12-27 19:09:00|2254.61|2243.11|2252.69|2241.19|2254.78|2243.28|2252.5|2241|30
1735326550000|2024-12-27 19:09:10|2252.52|2241.02|2252|2240.5|2253.06|2241.56|2251.6|2240.1|18
1735326560000|2024-12-27 19:09:20|2251.95|2240.45|2252.31|2240.81|2252.51|2241.01|2251.81|2240.31|23
1735326570000|2024-12-27 19:09:30|2252.61|2241.11|2251.86|2240.36|2252.61|2241.11|2251.28|2239.78|25
1735326580000|2024-12-27 19:09:40|2251.88|2240.38|2253.06|2241.56|2253.16|2241.66|2251.88|2240.38|22
1735326590000|2024-12-27 19:09:50|2252.99|2241.49|2253.01|2241.51|2253.77|2242.27|2252.95|2241.45|20
1735326600000|2024-12-27 19:10:00|2253|2241.5|2252.2|2240.7|2253|2241.5|2251.56|2240.06|21
1735326610000|2024-12-27 19:10:10|2252.28|2240.78|2253.44|2241.94|2254|2242.5|2252.19|2240.69|21
1735326620000|2024-12-27 19:10:20|2253.69|2242.19|2252.93|2241.43|2254.14|2242.64|2252.92|2241.42|20
1735326630000|2024-12-27 19:10:30|2252.87|2241.37|2252.88|2241.38|2253.3|2241.8|2252.66|2241.16|21
1735326640000|2024-12-27 19:10:40|2253.05|2241.55|2253.57|2242.07|2253.57|2242.07|2252.82|2241.32|16
1735326650000|2024-12-27 19:10:50|2253.88|2242.38|2255.64|2244.14|2255.88|2244.38|2253.87|2242.37|30
1735326660000|2024-12-27 19:11:00|2255.75|2244.25|2255.93|2244.43|2256.02|2244.52|2254.85|2243.35|31
1735326670000|2024-12-27 19:11:10|2255.81|2244.31|2254.43|2242.93|2256.6|2245.1|2254.33|2242.83|27
1735326680000|2024-12-27 19:11:20|2254.36|2242.86|2253.7|2242.2|2254.47|2242.97|2253.7|2242.2|21
1735326690000|2024-12-27 19:11:30|2253.75|2242.25|2253.08|2241.58|2253.87|2242.37|2253.02|2241.52|26
1735326700000|2024-12-27 19:11:40|2253.28|2241.78|2251.38|2239.88|2253.33|2241.83|2251.28|2239.78|24
1735326710000|2024-12-27 19:11:50|2251.35|2239.85|2251.17|2239.67|2251.37|2239.87|2251.16|2239.66|9
1735326720000|2024-12-27 19:12:00|2251.27|2239.77|2251.27|2239.77|2251.35|2239.85|2251.17|2239.67|19
1735326730000|2024-12-27 19:12:10|2251.25|2239.75|2251.16|2239.66|2251.27|2239.77|2251.16|2239.66|5
1735326740000|2024-12-27 19:12:20|2251.23|2239.73|2251.46|2239.96|2251.46|2239.96|2251.23|2239.73|3
1735326750000|2024-12-27 19:12:30|2251.5|2240|2251.38|2239.88|2251.85|2240.35|2251.27|2239.77|16
1735326760000|2024-12-27 19:12:40|2251.31|2239.81|2251.16|2239.66|2251.32|2239.82|2251.16|2239.66|4
1735326790000|2024-12-27 19:13:10|2251.22|2239.72|2251.2|2239.7|2251.34|2239.84|2251.2|2239.7|12
1735326800000|2024-12-27 19:13:20|2251.22|2239.72|2251.27|2239.77|2251.33|2239.83|2251.22|2239.72|11
1735326810000|2024-12-27 19:13:30|2251.24|2239.74|2250.6|2239.1|2251.24|2239.74|2250.6|2239.1|5
1735326820000|2024-12-27 19:13:40|2250.65|2239.15|2250.88|2239.38|2250.88|2239.38|2250.33|2238.83|23
1735326830000|2024-12-27 19:13:50|2250.82|2239.32|2249.5|2238|2250.82|2239.32|2249.5|2238|10
1735326840000|2024-12-27 19:14:00|2249.51|2238.01|2249.47|2237.97|2249.51|2238.01|2249.44|2237.94|5
1735326850000|2024-12-27 19:14:10|2249.44|2237.94|2248.86|2237.36|2249.44|2237.94|2248.74|2237.24|15
1735326860000|2024-12-27 19:14:20|2248.78|2237.28|2248.84|2237.34|2248.98|2237.48|2248.74|2237.24|17
1735326870000|2024-12-27 19:14:30|2248.85|2237.35|2248.74|2237.24|2249.01|2237.51|2248.74|2237.24|19
1735326900000|2024-12-27 19:15:00|2247.53|2236.03|2247.53|2236.03|2247.53|2236.03|2247.53|2236.03|1
1735326910000|2024-12-27 19:15:10|2247.32|2235.82|2247.11|2235.61|2247.32|2235.82|2247.11|2235.61|2
1735326920000|2024-12-27 19:15:20|2246.98|2235.48|2245.68|2234.18|2246.98|2235.48|2245.68|2234.18|4
1735326930000|2024-12-27 19:15:30|2245.09|2233.59|2244.51|2233.01|2245.09|2233.59|2244.51|2233.01|2
1735326940000|2024-12-27 19:15:40|2243.24|2231.74|2242.34|2230.84|2243.24|2231.74|2241.85|2230.35|12
1735326950000|2024-12-27 19:15:50|2242.11|2230.61|2240.23|2228.73|2242.23|2230.73|2240.23|2228.73|31
1735326960000|2024-12-27 19:16:00|2240.17|2228.67|2238.65|2227.15|2240.25|2228.75|2238.65|2227.15|14
1735326980000|2024-12-27 19:16:20|2238.76|2227.26|2238.78|2227.28|2239.2|2227.7|2238.76|2227.26|12
1735326990000|2024-12-27 19:16:30|2238.67|2227.17|2237.04|2225.54|2238.67|2227.17|2237.04|2225.54|8
1735327000000|2024-12-27 19:16:40|2237.42|2225.92|2238.82|2227.32|2238.82|2227.32|2237.42|2225.92|12
1735327010000|2024-12-27 19:16:50|2238.87|2227.37|2240.19|2228.69|2240.21|2228.71|2238.64|2227.14|30
1735327020000|2024-12-27 19:17:00|2240.2|2228.7|2238.93|2227.43|2240.2|2228.7|2238.92|2227.42|22
1735327030000|2024-12-27 19:17:10|2238.99|2227.49|2238.75|2227.25|2238.99|2227.49|2238.75|2227.25|5
1735327040000|2024-12-27 19:17:20|2237.89|2226.39|2237.15|2225.65|2237.89|2226.39|2237.1|2225.6|9
1735327050000|2024-12-27 19:17:30|2237.14|2225.64|2237.25|2225.75|2237.34|2225.84|2237.11|2225.61|13
1735327060000|2024-12-27 19:17:40|2237.27|2225.77|2236.49|2224.99|2237.38|2225.88|2236.49|2224.99|12
1735327070000|2024-12-27 19:17:50|2236.11|2224.61|2235.73|2224.23|2236.11|2224.61|2235.73|2224.23|2
1735327080000|2024-12-27 19:18:00|2235.65|2224.15|2234.53|2223.03|2235.65|2224.15|2234.53|2223.03|4
1735327090000|2024-12-27 19:18:10|2234.54|2223.04|2234.7|2223.2|2234.73|2223.23|2234.54|2223.04|5
1735327100000|2024-12-27 19:18:20|2234.67|2223.17|2233.39|2221.89|2234.67|2223.17|2233.33|2221.83|8
1735327110000|2024-12-27 19:18:30|2233.38|2221.88|2232.5|2221|2233.38|2221.88|2232.35|2220.85|11
1735327130000|2024-12-27 19:18:50|2232.46|2220.96|2232.5|2221|2232.5|2221|2232.46|2220.96|2
1735327140000|2024-12-27 19:19:00|2232.39|2220.89|2231.65|2220.15|2232.47|2220.97|2231.58|2220.08|24
1735327150000|2024-12-27 19:19:10|2231.64|2220.14|2231.58|2220.08|2231.64|2220.14|2231.58|2220.08|5
1735327160000|2024-12-27 19:19:20|2230.57|2219.07|2229.89|2218.39|2230.57|2219.07|2229.68|2218.18|9
1735327170000|2024-12-27 19:19:30|2229.67|2218.17|2228.39|2216.89|2229.67|2218.17|2228.24|2216.74|25
1735327180000|2024-12-27 19:19:40|2228.4|2216.9|2227.28|2215.78|2228.4|2216.9|2227.28|2215.78|10
1735327190000|2024-12-27 19:19:50|2227.1|2215.6|2224.67|2213.17|2227.1|2215.6|2224.67|2213.17|8
1735327200000|2024-12-27 19:20:00|2224.79|2213.29|2226.24|2214.74|2226.25|2214.75|2224.79|2213.29|9
1735327210000|2024-12-27 19:20:10|2226.11|2214.61|2227.33|2215.83|2227.35|2215.85|2225.55|2214.05|25
1735327220000|2024-12-27 19:20:20|2227.46|2215.96|2229.85|2218.35|2230.44|2218.94|2227.41|2215.91|34
1735327230000|2024-12-27 19:20:30|2230.05|2218.55|2230.94|2219.44|2231.22|2219.72|2229.91|2218.41|29
1735327240000|2024-12-27 19:20:40|2230.88|2219.38|2231.08|2219.58|2231.36|2219.86|2230.32|2218.82|35
1735327250000|2024-12-27 19:20:50|2230.97|2219.47|2231.15|2219.65|2231.42|2219.92|2230.97|2219.47|21
1735327260000|2024-12-27 19:21:00|2231.32|2219.82|2229.67|2218.17|2231.66|2220.16|2229.67|2218.17|26
1735327270000|2024-12-27 19:21:10|2229.53|2218.03|2230.66|2219.16|2230.87|2219.37|2229.53|2218.03|28
1735327280000|2024-12-27 19:21:20|2230.65|2219.15|2229.74|2218.24|2230.81|2219.31|2229.74|2218.24|11
1735327290000|2024-12-27 19:21:30|2229.63|2218.13|2229.41|2217.91|2229.63|2218.13|2229.41|2217.91|4
1735327300000|2024-12-27 19:21:40|2229.6|2218.1|2229.41|2217.91|2229.6|2218.1|2229.41|2217.91|13
1735327310000|2024-12-27 19:21:50|2229.42|2217.92|2229.41|2217.91|2229.42|2217.92|2229.41|2217.91|2
1735327320000|2024-12-27 19:22:00|2229.53|2218.03|2229.41|2217.91|2229.58|2218.08|2229.41|2217.91|10
1735327330000|2024-12-27 19:22:10|2229.53|2218.03|2231.08|2219.58|2231.14|2219.64|2229.41|2217.91|21
1735327340000|2024-12-27 19:22:20|2231.14|2219.64|2231.54|2220.04|2231.71|2220.21|2231.03|2219.53|24
1735327350000|2024-12-27 19:22:30|2231.65|2220.15|2231.03|2219.53|2231.72|2220.22|2230.8|2219.3|24
1735327360000|2024-12-27 19:22:40|2230.78|2219.28|2230.63|2219.13|2230.8|2219.3|2229.87|2218.37|28
1735327370000|2024-12-27 19:22:50|2230.64|2219.14|2229.81|2218.31|2230.9|2219.4|2229.71|2218.21|22
1735327380000|2024-12-27 19:23:00|2229.83|2218.33|2229.44|2217.94|2230.27|2218.77|2229.44|2217.94|29
1735327390000|2024-12-27 19:23:10|2229.43|2217.93|2230.52|2219.02|2230.52|2219.02|2229.41|2217.91|17
1735327400000|2024-12-27 19:23:20|2230.44|2218.94|2230.21|2218.71|2231.17|2219.67|2230.06|2218.56|24
1735327410000|2024-12-27 19:23:30|2230.31|2218.81|2227.34|2215.84|2230.5|2219|2227.34|2215.84|31
1735327420000|2024-12-27 19:23:40|2227.53|2216.03|2226.13|2214.63|2227.59|2216.09|2225.85|2214.35|32
1735327430000|2024-12-27 19:23:50|2225.98|2214.48|2224.71|2213.21|2225.98|2214.48|2224.71|2213.21|21
1735327440000|2024-12-27 19:24:00|2224.7|2213.2|2225.32|2213.82|2225.32|2213.82|2224.7|2213.2|18
1735327450000|2024-12-27 19:24:10|2225.3|2213.8|2225.3|2213.8|2225.3|2213.8|2225.3|2213.8|1
1735327460000|2024-12-27 19:24:20|2225|2213.5|2223.44|2211.94|2225|2213.5|2223.44|2211.94|12
1735327470000|2024-12-27 19:24:30|2223.4|2211.9|2222.02|2210.52|2223.4|2211.9|2222.02|2210.52|4
1735327480000|2024-12-27 19:24:40|2222.16|2210.66|2222.33|2210.83|2222.49|2210.99|2221.2|2209.7|12
1735327490000|2024-12-27 19:24:50|2222.23|2210.73|2224.14|2212.64|2224.19|2212.69|2222.17|2210.67|23
1735327500000|2024-12-27 19:25:00|2224.02|2212.52|2222.01|2210.51|2225.32|2213.82|2221.96|2210.46|30
1735327510000|2024-12-27 19:25:10|2222.04|2210.54|2222.52|2211.02|2222.52|2211.02|2221.38|2209.88|30
1735327520000|2024-12-27 19:25:20|2222.26|2210.76|2222.18|2210.68|2222.62|2211.12|2222.02|2210.52|30
1735327530000|2024-12-27 19:25:30|2222.22|2210.72|2220.65|2209.15|2222.85|2211.35|2220.65|2209.15|22
1735327540000|2024-12-27 19:25:40|2220.78|2209.28|2220.26|2208.76|2221.37|2209.87|2220.09|2208.59|26
1735327550000|2024-12-27 19:25:50|2220.27|2208.77|2218.85|2207.35|2220.31|2208.81|2218.44|2206.94|18
1735327560000|2024-12-27 19:26:00|2218.89|2207.39|2223.01|2211.51|2223.09|2211.59|2218.89|2207.39|26
1735327570000|2024-12-27 19:26:10|2223.04|2211.54|2224.18|2212.68|2225.32|2213.82|2223.04|2211.54|19
1735327580000|2024-12-27 19:26:20|2222.82|2211.32|2219.8|2208.3|2222.82|2211.32|2219.8|2208.3|22
1735327590000|2024-12-27 19:26:30|2219.83|2208.33|2219.73|2208.23|2220.29|2208.79|2219.37|2207.87|30
1735327600000|2024-12-27 19:26:40|2219.68|2208.18|2219.37|2207.87|2221.48|2209.98|2219.11|2207.61|28
1735327610000|2024-12-27 19:26:50|2219.29|2207.79|2219.07|2207.57|2219.29|2207.79|2218.19|2206.69|22
1735327620000|2024-12-27 19:27:00|2219.49|2207.99|2216.59|2205.09|2219.49|2207.99|2216.59|2205.09|25
1735327630000|2024-12-27 19:27:10|2216.56|2205.06|2215.75|2204.25|2216.59|2205.09|2215.75|2204.25|11
1735327640000|2024-12-27 19:27:20|2215.41|2203.91|2213.8|2202.3|2215.41|2203.91|2213.8|2202.3|6
1735327650000|2024-12-27 19:27:30|2213.87|2202.37|2213.93|2202.43|2214.46|2202.96|2213.8|2202.3|14
1735327660000|2024-12-27 19:27:40|2213.87|2202.37|2213.8|2202.3|2215.27|2203.77|2213.8|2202.3|21
1735327670000|2024-12-27 19:27:50|2213.89|2202.39|2212.32|2200.82|2213.89|2202.39|2212.32|2200.82|12
1735327680000|2024-12-27 19:28:00|2212.05|2200.55|2210.99|2199.49|2212.05|2200.55|2208.62|2197.12|28
1735327690000|2024-12-27 19:28:10|2211.05|2199.55|2209.81|2198.31|2212.21|2200.71|2209.15|2197.65|36
1735327700000|2024-12-27 19:28:20|2209.69|2198.19|2209.84|2198.34|2209.93|2198.43|2208.74|2197.24|31
1735327710000|2024-12-27 19:28:30|2208.84|2197.34|2208.55|2197.05|2209.02|2197.52|2207.77|2196.27|19
1735327720000|2024-12-27 19:28:40|2209.73|2198.23|2212.32|2200.82|2212.32|2200.82|2209.73|2198.23|8
1735327730000|2024-12-27 19:28:50|2212.19|2200.69|2212.32|2200.82|2212.32|2200.82|2212.19|2200.69|2
1735327740000|2024-12-27 19:29:00|2211.99|2200.49|2211.26|2199.76|2211.99|2200.49|2211|2199.5|18
1735327750000|2024-12-27 19:29:10|2211.7|2200.2|2210.79|2199.29|2212.08|2200.58|2210.79|2199.29|27
1735327760000|2024-12-27 19:29:20|2210.75|2199.25|2208.76|2197.26|2210.75|2199.25|2208.06|2196.56|22
1735327770000|2024-12-27 19:29:30|2208.77|2197.27|2209.47|2197.97|2212.1|2200.6|2208.77|2197.27|29
1735327780000|2024-12-27 19:29:40|2209.48|2197.98|2208.45|2196.95|2209.65|2198.15|2207.84|2196.34|23
1735327790000|2024-12-27 19:29:50|2208.43|2196.93|2208.9|2197.4|2209.02|2197.52|2208.31|2196.81|26
1735327800000|2024-12-27 19:30:00|2209.14|2197.64|2211.96|2200.46|2211.96|2200.46|2209.14|2197.64|33
1735327810000|2024-12-27 19:30:10|2211.47|2199.97|2210.16|2198.66|2211.86|2200.36|2210.15|2198.65|26
1735327820000|2024-12-27 19:30:20|2210.11|2198.61|2207.64|2196.14|2210.11|2198.61|2207.64|2196.14|23
1735327830000|2024-12-27 19:30:30|2207.46|2195.96|2207.28|2195.78|2207.46|2195.96|2207.28|2195.78|2
1735327840000|2024-12-27 19:30:40|2206.91|2195.41|2205.93|2194.43|2206.91|2195.41|2205.75|2194.25|12
1735327850000|2024-12-27 19:30:50|2205.92|2194.42|2206.22|2194.72|2206.41|2194.91|2205.76|2194.26|23
1735327860000|2024-12-27 19:31:00|2206.54|2195.04|2207.11|2195.61|2207.11|2195.61|2206.24|2194.74|30
1735327870000|2024-12-27 19:31:10|2207.18|2195.68|2209.11|2197.61|2209.11|2197.61|2207.14|2195.64|24
1735327880000|2024-12-27 19:31:20|2208.79|2197.29|2209.77|2198.27|2210|2198.5|2207.56|2196.06|31
1735327890000|2024-12-27 19:31:30|2209.76|2198.26|2211.21|2199.71|2211.42|2199.92|2209.76|2198.26|25
1735327900000|2024-12-27 19:31:40|2211.2|2199.7|2211.47|2199.97|2212.32|2200.82|2211.19|2199.69|21
1735327910000|2024-12-27 19:31:50|2211.51|2200.01|2211.61|2200.11|2211.82|2200.32|2211.51|2200.01|24
1735327920000|2024-12-27 19:32:00|2211.56|2200.06|2212.02|2200.52|2212.02|2200.52|2210.13|2198.63|24
1735327930000|2024-12-27 19:32:10|2212.08|2200.58|2215.84|2204.34|2215.84|2204.34|2212.08|2200.58|11
1735327940000|2024-12-27 19:32:20|2215.94|2204.44|2216.7|2205.2|2216.82|2205.32|2215.92|2204.42|31
1735327950000|2024-12-27 19:32:30|2216.76|2205.26|2217.01|2205.51|2217.39|2205.89|2216.76|2205.26|24
1735327960000|2024-12-27 19:32:40|2217.06|2205.56|2216.57|2205.07|2218.13|2206.63|2216.5|2205|27
1735327970000|2024-12-27 19:32:50|2216.73|2205.23|2217.78|2206.28|2217.84|2206.34|2216.72|2205.22|21
1735327980000|2024-12-27 19:33:00|2217.89|2206.39|2218.27|2206.77|2218.83|2207.33|2217.89|2206.39|22
1735327990000|2024-12-27 19:33:10|2218.07|2206.57|2219.72|2208.22|2219.83|2208.33|2217.84|2206.34|19
1735328000000|2024-12-27 19:33:20|2219.56|2208.06|2219.73|2208.23|2219.81|2208.31|2219.47|2207.97|19
1735328010000|2024-12-27 19:33:30|2219.81|2208.31|2219.81|2208.31|2220.62|2209.12|2219.71|2208.21|25
1735328020000|2024-12-27 19:33:40|2219.87|2208.37|2219.25|2207.75|2220.33|2208.83|2219.25|2207.75|29
1735328030000|2024-12-27 19:33:50|2219.13|2207.63|2221.18|2209.68|2221.45|2209.95|2219.13|2207.63|26
1735328040000|2024-12-27 19:34:00|2220.64|2209.14|2219.99|2208.49|2221.04|2209.54|2219.66|2208.16|26
1735328050000|2024-12-27 19:34:10|2220.15|2208.65|2221.29|2209.79|2221.29|2209.79|2220.03|2208.53|22
1735328060000|2024-12-27 19:34:20|2221.39|2209.89|2222.06|2210.56|2222.06|2210.56|2221.39|2209.89|6
1735328070000|2024-12-27 19:34:30|2222.02|2210.52|2221.72|2210.22|2222.02|2210.52|2221.45|2209.95|17
1735328080000|2024-12-27 19:34:40|2221.84|2210.34|2222.06|2210.56|2222.06|2210.56|2221.8|2210.3|4
1735328090000|2024-12-27 19:34:50|2222.02|2210.52|2222.06|2210.56|2222.06|2210.56|2222|2210.5|4
1735328100000|2024-12-27 19:35:00|2222.75|2211.25|2223.44|2211.94|2223.44|2211.94|2222.75|2211.25|2
1735328110000|2024-12-27 19:35:10|2224.43|2212.93|2225.92|2214.42|2225.98|2214.48|2224.43|2212.93|18
1735328120000|2024-12-27 19:35:20|2225.85|2214.35|2225.68|2214.18|2226.15|2214.65|2225.35|2213.85|30
1735328130000|2024-12-27 19:35:30|2225.56|2214.06|2224.64|2213.14|2225.89|2214.39|2224.52|2213.02|29
1735328140000|2024-12-27 19:35:40|2224.75|2213.25|2226.51|2215.01|2226.51|2215.01|2224.75|2213.25|31
1735328150000|2024-12-27 19:35:50|2226.76|2215.26|2229.59|2218.09|2229.89|2218.39|2226.76|2215.26|19
1735328160000|2024-12-27 19:36:00|2229.53|2218.03|2229.56|2218.06|2230.72|2219.22|2229.1|2217.6|30
1735328170000|2024-12-27 19:36:10|2229.45|2217.95|2228.56|2217.06|2229.67|2218.17|2228.47|2216.97|32
1735328180000|2024-12-27 19:36:20|2228.2|2216.7|2229.36|2217.86|2229.87|2218.37|2228.2|2216.7|29
1735328190000|2024-12-27 19:36:30|2229.3|2217.8|2228.74|2217.24|2229.3|2217.8|2228.05|2216.55|31
1735328200000|2024-12-27 19:36:40|2228.9|2217.4|2229.78|2218.28|2229.78|2218.28|2228.86|2217.36|26
1735328210000|2024-12-27 19:36:50|2229.89|2218.39|2230.71|2219.21|2230.81|2219.31|2229.76|2218.26|26
1735328220000|2024-12-27 19:37:00|2230.68|2219.18|2230.37|2218.87|2230.68|2219.18|2229.55|2218.05|29
1735328230000|2024-12-27 19:37:10|2230.6|2219.1|2231.55|2220.05|2231.55|2220.05|2230.6|2219.1|21
1735328250000|2024-12-27 19:37:30|2231.52|2220.02|2231.53|2220.03|2231.53|2220.03|2230.53|2219.03|17
1735328260000|2024-12-27 19:37:40|2231.55|2220.05|2231.55|2220.05|2231.55|2220.05|2231.39|2219.89|7
1735328280000|2024-12-27 19:38:00|2231.64|2220.14|2234.53|2223.03|2234.53|2223.03|2231.64|2220.14|11
1735328290000|2024-12-27 19:38:10|2234.5|2223|2234.53|2223.03|2234.53|2223.03|2234.5|2223|2
1735328300000|2024-12-27 19:38:20|2234.52|2223.02|2232.49|2220.99|2234.52|2223.02|2232.11|2220.61|25
1735328310000|2024-12-27 19:38:30|2232.38|2220.88|2230.77|2219.27|2232.59|2221.09|2230.66|2219.16|34
1735328320000|2024-12-27 19:38:40|2230.85|2219.35|2231.79|2220.29|2231.88|2220.38|2230.85|2219.35|27
1735328330000|2024-12-27 19:38:50|2231.75|2220.25|2230.56|2219.06|2231.9|2220.4|2230.13|2218.63|30
1735328340000|2024-12-27 19:39:00|2230.34|2218.84|2230.51|2219.01|2231.79|2220.29|2230.21|2218.71|31
1735328350000|2024-12-27 19:39:10|2230.57|2219.07|2230.95|2219.45|2231.71|2220.21|2230.43|2218.93|28
1735328360000|2024-12-27 19:39:20|2231.07|2219.57|2230.49|2218.99|2231.07|2219.57|2229.99|2218.49|28
1735328370000|2024-12-27 19:39:30|2230.56|2219.06|2230.9|2219.4|2231.39|2219.89|2230.56|2219.06|19
1735328380000|2024-12-27 19:39:40|2230.79|2219.29|2231.75|2220.25|2232.29|2220.79|2230.76|2219.26|35
1735328390000|2024-12-27 19:39:50|2231.71|2220.21|2231.94|2220.44|2231.99|2220.49|2231.22|2219.72|21
1735328400000|2024-12-27 19:40:00|2231.93|2220.43|2230.68|2219.18|2231.93|2220.43|2230.58|2219.08|24
1735328410000|2024-12-27 19:40:10|2231.06|2219.56|2232.12|2220.62|2232.12|2220.62|2230.58|2219.08|23
1735328420000|2024-12-27 19:40:20|2231.92|2220.42|2230.85|2219.35|2231.99|2220.49|2230.85|2219.35|20
1735328430000|2024-12-27 19:40:30|2230.81|2219.31|2229.88|2218.38|2231.61|2220.11|2229.88|2218.38|20
1735328440000|2024-12-27 19:40:40|2230.27|2218.77|2231.37|2219.87|2231.42|2219.92|2230.27|2218.77|25
1735328450000|2024-12-27 19:40:50|2231.45|2219.95|2231.75|2220.25|2231.75|2220.25|2231.37|2219.87|8
1735328460000|2024-12-27 19:41:00|2231.71|2220.21|2231.75|2220.25|2231.75|2220.25|2231.71|2220.21|3
1735328470000|2024-12-27 19:41:10|2232.98|2221.48|2233.78|2222.28|2234.01|2222.51|2232.98|2221.48|3
1735328480000|2024-12-27 19:41:20|2233.79|2222.29|2233.47|2221.97|2233.94|2222.44|2232.93|2221.43|33
1735328490000|2024-12-27 19:41:30|2233.42|2221.92|2233.45|2221.95|2233.53|2222.03|2232.7|2221.2|23
1735328500000|2024-12-27 19:41:40|2233.66|2222.16|2233.94|2222.44|2234.53|2223.03|2233.66|2222.16|22
1735328510000|2024-12-27 19:41:50|2234.06|2222.56|2234.13|2222.63|2234.19|2222.69|2233.73|2222.23|25
1735328520000|2024-12-27 19:42:00|2234.14|2222.64|2232.28|2220.78|2234.19|2222.69|2232.18|2220.68|31
1735328530000|2024-12-27 19:42:10|2232.18|2220.68|2232.96|2221.46|2233.05|2221.55|2231.68|2220.18|26
1735328540000|2024-12-27 19:42:20|2232.94|2221.44|2232.98|2221.48|2233.11|2221.61|2232.45|2220.95|21
1735328550000|2024-12-27 19:42:30|2232.85|2221.35|2232.5|2221|2233|2221.5|2232.26|2220.76|24
1735328560000|2024-12-27 19:42:40|2231.8|2220.3|2231.91|2220.41|2232.81|2221.31|2231.71|2220.21|23
1735328570000|2024-12-27 19:42:50|2231.94|2220.44|2231.76|2220.26|2232.17|2220.67|2231.65|2220.15|30
1735328580000|2024-12-27 19:43:00|2231.7|2220.2|2232|2220.5|2232.24|2220.74|2231.7|2220.2|21
1735328590000|2024-12-27 19:43:10|2232.19|2220.69|2232.19|2220.69|2232.19|2220.69|2232.19|2220.69|1
1735328600000|2024-12-27 19:43:20|2231.59|2220.09|2231.44|2219.94|2231.78|2220.28|2231.39|2219.89|19
1735328610000|2024-12-27 19:43:30|2230.91|2219.41|2231.85|2220.35|2231.97|2220.47|2230.91|2219.41|24
1735328620000|2024-12-27 19:43:40|2231.83|2220.33|2230.81|2219.31|2231.96|2220.46|2230.69|2219.19|25
1735328630000|2024-12-27 19:43:50|2230.89|2219.39|2231.44|2219.94|2231.44|2219.94|2230.49|2218.99|32
1735328640000|2024-12-27 19:44:00|2231.66|2220.16|2230.94|2219.44|2231.9|2220.4|2230.3|2218.8|27
1735328650000|2024-12-27 19:44:10|2230.83|2219.33|2231.17|2219.67|2231.75|2220.25|2230.46|2218.96|29
1735328660000|2024-12-27 19:44:20|2231.19|2219.69|2231.29|2219.79|2231.29|2219.79|2229.93|2218.43|21
1735328670000|2024-12-27 19:44:30|2231.36|2219.86|2230.39|2218.89|2231.42|2219.92|2230.39|2218.89|29
1735328680000|2024-12-27 19:44:40|2230.5|2219|2231.64|2220.14|2231.84|2220.34|2230.38|2218.88|23
1735328690000|2024-12-27 19:44:50|2231.65|2220.15|2232.04|2220.54|2232.11|2220.61|2231.54|2220.04|22
1735328700000|2024-12-27 19:45:00|2231.92|2220.42|2232.19|2220.69|2232.19|2220.69|2231.78|2220.28|17
1735328710000|2024-12-27 19:45:10|2233.29|2221.79|2234.53|2223.03|2234.53|2223.03|2233.29|2221.79|6
1735328720000|2024-12-27 19:45:20|2234.44|2222.94|2232.84|2221.34|2234.45|2222.95|2232.64|2221.14|22
1735328730000|2024-12-27 19:45:30|2232.58|2221.08|2232.9|2221.4|2233.03|2221.53|2231.63|2220.13|34
1735328740000|2024-12-27 19:45:40|2232.82|2221.32|2233.23|2221.73|2233.64|2222.14|2232.47|2220.97|24
1735328750000|2024-12-27 19:45:50|2233.31|2221.81|2233.02|2221.52|2233.47|2221.97|2232.9|2221.4|29
1735328760000|2024-12-27 19:46:00|2233|2221.5|2233.27|2221.77|2233.89|2222.39|2232.61|2221.11|29
1735328770000|2024-12-27 19:46:10|2232.96|2221.46|2231.91|2220.41|2232.96|2221.46|2231.84|2220.34|19
1735328780000|2024-12-27 19:46:20|2231.87|2220.37|2233.96|2222.46|2234.04|2222.54|2231.87|2220.37|28
1735328790000|2024-12-27 19:46:30|2233.95|2222.45|2233.03|2221.53|2234.18|2222.68|2233.03|2221.53|23
1735328800000|2024-12-27 19:46:40|2232.86|2221.36|2231.98|2220.48|2233.58|2222.08|2231.95|2220.45|30
1735328810000|2024-12-27 19:46:50|2232.04|2220.54|2230.84|2219.34|2232.8|2221.3|2230.76|2219.26|23
1735328820000|2024-12-27 19:47:00|2230.81|2219.31|2232.17|2220.67|2232.26|2220.76|2230.81|2219.31|23
1735328830000|2024-12-27 19:47:10|2232.06|2220.56|2234.15|2222.65|2234.44|2222.94|2232.06|2220.56|21
1735328840000|2024-12-27 19:47:20|2234.16|2222.66|2232.7|2221.2|2234.19|2222.69|2232.63|2221.13|23
1735328850000|2024-12-27 19:47:30|2232.62|2221.12|2233.29|2221.79|2233.29|2221.79|2232.37|2220.87|21
1735328860000|2024-12-27 19:47:40|2233.08|2221.58|2232.89|2221.39|2233.08|2221.58|2232.41|2220.91|25
1735328870000|2024-12-27 19:47:50|2232.88|2221.38|2231.31|2219.81|2232.95|2221.45|2231.31|2219.81|17
1735328880000|2024-12-27 19:48:00|2230.72|2219.22|2229.04|2217.54|2230.72|2219.22|2228.94|2217.44|24
1735328890000|2024-12-27 19:48:10|2229|2217.5|2230.88|2219.38|2231.33|2219.83|2228.82|2217.32|26
1735328900000|2024-12-27 19:48:20|2231.02|2219.52|2230.98|2219.48|2231.44|2219.94|2230.53|2219.03|29
1735328910000|2024-12-27 19:48:30|2230.94|2219.44|2230.77|2219.27|2231.09|2219.59|2230.59|2219.09|14
1735328920000|2024-12-27 19:48:40|2230.78|2219.28|2232.14|2220.64|2232.32|2220.82|2230.76|2219.26|30
1735328930000|2024-12-27 19:48:50|2232.15|2220.65|2233.08|2221.58|2233.52|2222.02|2232.15|2220.65|23
1735328940000|2024-12-27 19:49:00|2233.34|2221.84|2232.84|2221.34|2233.34|2221.84|2232.73|2221.23|22
1735328950000|2024-12-27 19:49:10|2232.81|2221.31|2232.86|2221.36|2232.86|2221.36|2231.68|2220.18|27
1735328960000|2024-12-27 19:49:20|2232.83|2221.33|2232.14|2220.64|2232.95|2221.45|2232.12|2220.62|23
1735328970000|2024-12-27 19:49:30|2232.13|2220.63|2230.58|2219.08|2232.13|2220.63|2230.41|2218.91|30
1735328980000|2024-12-27 19:49:40|2230.7|2219.2|2231.11|2219.61|2231.11|2219.61|2230.52|2219.02|21
1735328990000|2024-12-27 19:49:50|2231.22|2219.72|2231|2219.5|2231.22|2219.72|2230.53|2219.03|19
1735329000000|2024-12-27 19:50:00|2231.11|2219.61|2231.23|2219.73|2231.23|2219.73|2230.94|2219.44|16
1735329010000|2024-12-27 19:50:10|2231.18|2219.68|2230.64|2219.14|2231.18|2219.68|2230.27|2218.77|25
1735329020000|2024-12-27 19:50:20|2230.51|2219.01|2230.34|2218.84|2231.06|2219.56|2230.34|2218.84|30
1735329030000|2024-12-27 19:50:30|2230.3|2218.8|2226.94|2215.44|2230.3|2218.8|2226.83|2215.33|20
1735329040000|2024-12-27 19:50:40|2226.93|2215.43|2227.69|2216.19|2227.89|2216.39|2226.93|2215.43|27
1735329050000|2024-12-27 19:50:50|2227.72|2216.22|2226.74|2215.24|2227.72|2216.22|2226.74|2215.24|12
1735329060000|2024-12-27 19:51:00|2227.01|2215.51|2227.14|2215.64|2227.25|2215.75|2226.96|2215.46|15
1735329070000|2024-12-27 19:51:10|2227.13|2215.63|2228.38|2216.88|2228.9|2217.4|2227.13|2215.63|33
1735329080000|2024-12-27 19:51:20|2228.51|2217.01|2228.57|2217.07|2228.57|2217.07|2227.87|2216.37|22
1735329090000|2024-12-27 19:51:30|2228.37|2216.87|2230.84|2219.34|2230.84|2219.34|2228.37|2216.87|22
1735329100000|2024-12-27 19:51:40|2230.71|2219.21|2230.07|2218.57|2230.77|2219.27|2229.77|2218.27|18
1735329110000|2024-12-27 19:51:50|2230.15|2218.65|2230.18|2218.68|2230.31|2218.81|2229.75|2218.25|24
1735329120000|2024-12-27 19:52:00|2229.89|2218.39|2230.73|2219.23|2230.73|2219.23|2229.41|2217.91|20
1735329130000|2024-12-27 19:52:10|2230.72|2219.22|2231.07|2219.57|2231.08|2219.58|2230.46|2218.96|10
1735329140000|2024-12-27 19:52:20|2231.06|2219.56|2230.38|2218.88|2231.06|2219.56|2230.04|2218.54|22
1735329150000|2024-12-27 19:52:30|2230.28|2218.78|2230.62|2219.12|2231|2219.5|2229.85|2218.35|23
1735329160000|2024-12-27 19:52:40|2230.45|2218.95|2229.62|2218.12|2230.57|2219.07|2229.62|2218.12|21
1735329170000|2024-12-27 19:52:50|2229.82|2218.32|2228.6|2217.1|2229.97|2218.47|2228.6|2217.1|18
1735329210000|2024-12-27 19:53:30|2227.94|2216.44|2227.89|2216.39|2227.94|2216.44|2227.89|2216.39|2
1735329220000|2024-12-27 19:53:40|2227.85|2216.35|2228.51|2217.01|2228.55|2217.05|2227.68|2216.18|27
1735329230000|2024-12-27 19:53:50|2228.5|2217|2228.03|2216.53|2228.56|2217.06|2228.01|2216.51|16
1735329240000|2024-12-27 19:54:00|2228.08|2216.58|2226.97|2215.47|2228.08|2216.58|2226.83|2215.33|28
1735329250000|2024-12-27 19:54:10|2226.9|2215.4|2226.92|2215.42|2227.11|2215.61|2226.82|2215.32|28
1735329260000|2024-12-27 19:54:20|2226.99|2215.49|2227.41|2215.91|2227.41|2215.91|2226.9|2215.4|14
1735329270000|2024-12-27 19:54:30|2227.42|2215.92|2226.88|2215.38|2227.42|2215.92|2226.83|2215.33|20
1735329280000|2024-12-27 19:54:40|2226.87|2215.37|2226.87|2215.37|2226.88|2215.38|2226.86|2215.36|17
1735329290000|2024-12-27 19:54:50|2226.82|2215.32|2226.85|2215.35|2226.9|2215.4|2226.74|2215.24|18
1735329300000|2024-12-27 19:55:00|2226.74|2215.24|2226.74|2215.24|2226.74|2215.24|2226.74|2215.24|1
1735329310000|2024-12-27 19:55:10|2225.63|2214.13|2223.35|2211.85|2225.63|2214.13|2223.18|2211.68|14
1735329320000|2024-12-27 19:55:20|2223.62|2212.12|2225.05|2213.55|2225.4|2213.9|2223.62|2212.12|32
1735329330000|2024-12-27 19:55:30|2224.94|2213.44|2225.65|2214.15|2225.94|2214.44|2224.94|2213.44|28
1735329340000|2024-12-27 19:55:40|2225.77|2214.27|2224.87|2213.37|2225.86|2214.36|2224.87|2213.37|19
1735329350000|2024-12-27 19:55:50|2224.83|2213.33|2224.93|2213.43|2224.93|2213.43|2224.61|2213.11|23
1735329360000|2024-12-27 19:56:00|2224.96|2213.46|2225.29|2213.79|2225.75|2214.25|2224.77|2213.27|24
1735329370000|2024-12-27 19:56:10|2225.13|2213.63|2224.46|2212.96|2225.13|2213.63|2224.46|2212.96|18
1735329380000|2024-12-27 19:56:20|2224.47|2212.97|2224.63|2213.13|2224.7|2213.2|2224.46|2212.96|14
1735329390000|2024-12-27 19:56:30|2224.69|2213.19|2225.21|2213.71|2225.66|2214.16|2224.69|2213.19|18
1735329400000|2024-12-27 19:56:40|2225.27|2213.77|2224.88|2213.38|2225.72|2214.22|2224.88|2213.38|16
1735329410000|2024-12-27 19:56:50|2224.47|2212.97|2224.63|2213.13|2224.78|2213.28|2224.47|2212.97|16
1735329420000|2024-12-27 19:57:00|2224.69|2213.19|2225.57|2214.07|2225.63|2214.13|2224.69|2213.19|22
1735329430000|2024-12-27 19:57:10|2225.56|2214.06|2225.47|2213.97|2225.79|2214.29|2225.14|2213.64|23
1735329440000|2024-12-27 19:57:20|2225.52|2214.02|2224.49|2212.99|2225.74|2214.24|2224.42|2212.92|22
1735329450000|2024-12-27 19:57:30|2224.65|2213.15|2226.73|2215.23|2226.75|2215.25|2224.51|2213.01|27
1735329460000|2024-12-27 19:57:40|2226.77|2215.27|2226.59|2215.09|2226.8|2215.3|2226.47|2214.97|14
1735329470000|2024-12-27 19:57:50|2226.6|2215.1|2226.96|2215.46|2226.96|2215.46|2226.6|2215.1|7
1735329480000|2024-12-27 19:58:00|2226.99|2215.49|2229.71|2218.21|2229.71|2218.21|2226.99|2215.49|11
1735329490000|2024-12-27 19:58:10|2229.82|2218.32|2229.01|2217.51|2229.84|2218.34|2228.81|2217.31|20
1735329500000|2024-12-27 19:58:20|2228.89|2217.39|2227.79|2216.29|2229.01|2217.51|2227.66|2216.16|28
1735329510000|2024-12-27 19:58:30|2227.83|2216.33|2227.89|2216.39|2228.17|2216.67|2227.63|2216.13|31
1735329520000|2024-12-27 19:58:40|2227.84|2216.34|2227.46|2215.96|2228.01|2216.51|2227.34|2215.84|24
1735329530000|2024-12-27 19:58:50|2227.5|2216|2226.78|2215.28|2227.79|2216.29|2226.78|2215.28|21
1735329540000|2024-12-27 19:59:00|2226.33|2214.83|2226.94|2215.44|2226.99|2215.49|2226.33|2214.83|27
1735329550000|2024-12-27 19:59:10|2226.82|2215.32|2225.67|2214.17|2226.82|2215.32|2225.55|2214.05|16
1735329560000|2024-12-27 19:59:20|2226.07|2214.57|2226.09|2214.59|2226.14|2214.64|2226.02|2214.52|15
1735329570000|2024-12-27 19:59:30|2226.04|2214.54|2225.88|2214.38|2226.13|2214.63|2225.5|2214|18
1735329580000|2024-12-27 19:59:40|2225.9|2214.4|2226.13|2214.63|2226.16|2214.66|2225.77|2214.27|16
1735329590000|2024-12-27 19:59:50|2226.06|2214.56|2226.14|2214.64|2226.16|2214.66|2225.74|2214.24|16
1735329600000|2024-12-27 20:00:00|2225.98|2214.48|2226.17|2214.67|2226.17|2214.67|2225.88|2214.38|21
1735329610000|2024-12-27 20:00:10|2227.18|2215.68|2227.18|2215.68|2227.18|2215.68|2227.18|2215.68|1
1735329620000|2024-12-27 20:00:20|2228.79|2217.29|2228.9|2217.4|2229.93|2218.43|2228.56|2217.06|30
1735329630000|2024-12-27 20:00:30|2228.81|2217.31|2227.67|2216.17|2228.91|2217.41|2226.98|2215.48|29
1735329640000|2024-12-27 20:00:40|2227.78|2216.28|2228.34|2216.84|2228.94|2217.44|2227.78|2216.28|24
1735329650000|2024-12-27 20:00:50|2228.06|2216.56|2227.85|2216.35|2228.06|2216.56|2227.19|2215.69|22
1735329660000|2024-12-27 20:01:00|2227.73|2216.23|2227.83|2216.33|2228.14|2216.64|2227.66|2216.16|17
1735329670000|2024-12-27 20:01:10|2227.86|2216.36|2227.03|2215.53|2228.61|2217.11|2226.9|2215.4|20
1735329680000|2024-12-27 20:01:20|2226.93|2215.43|2224.07|2212.57|2227.32|2215.82|2223.97|2212.47|22
1735329690000|2024-12-27 20:01:30|2224.52|2213.02|2225.83|2214.33|2226.12|2214.62|2224.52|2213.02|21
1735329700000|2024-12-27 20:01:40|2225.8|2214.3|2225.54|2214.04|2226.04|2214.54|2225.14|2213.64|24
1735329710000|2024-12-27 20:01:50|2225.24|2213.74|2225.82|2214.32|2225.94|2214.44|2225.24|2213.74|17
1735329720000|2024-12-27 20:02:00|2225.9|2214.4|2224.51|2213.01|2225.91|2214.41|2224.28|2212.78|20
1735329730000|2024-12-27 20:02:10|2224.53|2213.03|2222.67|2211.17|2224.72|2213.22|2222.56|2211.06|29
1735329740000|2024-12-27 20:02:20|2222.78|2211.28|2220.74|2209.24|2223.05|2211.55|2220.74|2209.24|25
1735329750000|2024-12-27 20:02:30|2220.95|2209.45|2220.98|2209.48|2221.39|2209.89|2220.19|2208.69|30
1735329760000|2024-12-27 20:02:40|2221.12|2209.62|2222.03|2210.53|2222.03|2210.53|2220.78|2209.28|24
1735329770000|2024-12-27 20:02:50|2221.99|2210.49|2222.32|2210.82|2223.19|2211.69|2221.58|2210.08|27
1735329780000|2024-12-27 20:03:00|2222.56|2211.06|2222.14|2210.64|2222.56|2211.06|2222.13|2210.63|19
1735329790000|2024-12-27 20:03:10|2222.24|2210.74|2221.67|2210.17|2222.5|2211|2221.59|2210.09|23
1735329800000|2024-12-27 20:03:20|2221.56|2210.06|2222.08|2210.58|2222.08|2210.58|2221.51|2210.01|26
1735329810000|2024-12-27 20:03:30|2222.1|2210.6|2223.02|2211.52|2223.33|2211.83|2221.95|2210.45|22
1735329820000|2024-12-27 20:03:40|2223.01|2211.51|2222.12|2210.62|2223.02|2211.52|2221.9|2210.4|25
1735329830000|2024-12-27 20:03:50|2222.11|2210.61|2221.89|2210.39|2222.21|2210.71|2221.71|2210.21|17
1735329840000|2024-12-27 20:04:00|2221.87|2210.37|2219.82|2208.32|2221.88|2210.38|2219.82|2208.32|24
1735329850000|2024-12-27 20:04:10|2219.72|2208.22|2219.23|2207.73|2219.91|2208.41|2218.64|2207.14|26
1735329860000|2024-12-27 20:04:20|2219.26|2207.76|2219.02|2207.52|2219.31|2207.81|2218.66|2207.16|23
1735329870000|2024-12-27 20:04:30|2218.9|2207.4|2218.41|2206.91|2219.13|2207.63|2218.28|2206.78|19
1735329880000|2024-12-27 20:04:40|2217.86|2206.36|2217.8|2206.3|2218.08|2206.58|2217.25|2205.75|19
1735329890000|2024-12-27 20:04:50|2217.92|2206.42|2217.75|2206.25|2217.97|2206.47|2217.51|2206.01|16
1735329900000|2024-12-27 20:05:00|2217.8|2206.3|2217.73|2206.23|2217.94|2206.44|2217.14|2205.64|23
1735329910000|2024-12-27 20:05:10|2217.75|2206.25|2217.12|2205.62|2217.78|2206.28|2217.12|2205.62|28
1735329920000|2024-12-27 20:05:20|2217.23|2205.73|2217.87|2206.37|2217.87|2206.37|2217.23|2205.73|20
1735329930000|2024-12-27 20:05:30|2217.94|2206.44|2217.9|2206.4|2217.94|2206.44|2217.87|2206.37|8
1735329940000|2024-12-27 20:05:40|2217.94|2206.44|2216.03|2204.53|2217.94|2206.44|2215.69|2204.19|27
1735329950000|2024-12-27 20:05:50|2216.05|2204.55|2215.98|2204.48|2216.17|2204.67|2215.88|2204.38|22
1735329960000|2024-12-27 20:06:00|2215.91|2204.41|2216.61|2205.11|2216.72|2205.22|2215.91|2204.41|23
1735329970000|2024-12-27 20:06:10|2216.5|2205|2215.93|2204.43|2216.79|2205.29|2215.82|2204.32|24
1735329980000|2024-12-27 20:06:20|2215.85|2204.35|2215.61|2204.11|2216.06|2204.56|2215.61|2204.11|8
1735329990000|2024-12-27 20:06:30|2214.7|2203.2|2213.8|2202.3|2214.7|2203.2|2213.8|2202.3|3
1735330000000|2024-12-27 20:06:40|2213.83|2202.33|2214.22|2202.72|2214.38|2202.88|2213.83|2202.33|21
1735330010000|2024-12-27 20:06:50|2214.32|2202.82|2212.75|2201.25|2214.32|2202.82|2212.75|2201.25|30
1735330020000|2024-12-27 20:07:00|2212.93|2201.43|2213.69|2202.19|2213.69|2202.19|2212.93|2201.43|23
1735330030000|2024-12-27 20:07:10|2213.7|2202.2|2215.13|2203.63|2215.13|2203.63|2213.69|2202.19|29
1735330040000|2024-12-27 20:07:20|2215.41|2203.91|2216.84|2205.34|2217.05|2205.55|2214.92|2203.42|22
1735330050000|2024-12-27 20:07:30|2216.85|2205.35|2217.94|2206.44|2217.94|2206.44|2216.85|2205.35|16
1735330060000|2024-12-27 20:07:40|2217.71|2206.21|2217.6|2206.1|2217.75|2206.25|2217.17|2205.67|18
1735330070000|2024-12-27 20:07:50|2217.5|2206|2217.94|2206.44|2217.94|2206.44|2217.37|2205.87|12
1735330080000|2024-12-27 20:08:00|2217.8|2206.3|2217.94|2206.44|2217.94|2206.44|2217.8|2206.3|12
1735330090000|2024-12-27 20:08:10|2217.9|2206.4|2217.43|2205.93|2217.9|2206.4|2216.4|2204.9|12
1735330100000|2024-12-27 20:08:20|2217.47|2205.97|2216.99|2205.49|2217.47|2205.97|2215.93|2204.43|31
1735330110000|2024-12-27 20:08:30|2216.59|2205.09|2216.95|2205.45|2217.04|2205.54|2216.57|2205.07|17
1735330120000|2024-12-27 20:08:40|2216.94|2205.44|2215.43|2203.93|2217.21|2205.71|2215.34|2203.84|26
1735330130000|2024-12-27 20:08:50|2215.42|2203.92|2216.11|2204.61|2216.11|2204.61|2215.29|2203.79|18
1735330140000|2024-12-27 20:09:00|2216.18|2204.68|2215.95|2204.45|2216.64|2205.14|2215.52|2204.02|25
1735330150000|2024-12-27 20:09:10|2215.72|2204.22|2215.19|2203.69|2216.15|2204.65|2215.12|2203.62|30
1735330160000|2024-12-27 20:09:20|2215.28|2203.78|2216.41|2204.91|2216.41|2204.91|2215.13|2203.63|23
1735330170000|2024-12-27 20:09:30|2216.45|2204.95|2213.65|2202.15|2216.45|2204.95|2213.63|2202.13|28
1735330180000|2024-12-27 20:09:40|2213.61|2202.11|2213.66|2202.16|2214.1|2202.6|2213.39|2201.89|31
1735330190000|2024-12-27 20:09:50|2213.67|2202.17|2213.93|2202.43|2213.94|2202.44|2213.48|2201.98|12
1735330200000|2024-12-27 20:10:00|2213.87|2202.37|2213.94|2202.44|2213.94|2202.44|2213.7|2202.2|13
1735330210000|2024-12-27 20:10:10|2215.01|2203.51|2215.8|2204.3|2217.27|2205.77|2215.01|2203.51|15
1735330220000|2024-12-27 20:10:20|2215.86|2204.36|2214.49|2202.99|2215.86|2204.36|2214.06|2202.56|28
1735330230000|2024-12-27 20:10:30|2214.5|2203|2212.83|2201.33|2214.5|2203|2212.79|2201.29|32
1735330240000|2024-12-27 20:10:40|2212.79|2201.29|2213.78|2202.28|2213.79|2202.29|2212.78|2201.28|23
1735330250000|2024-12-27 20:10:50|2213.95|2202.45|2213.27|2201.77|2214|2202.5|2213|2201.5|23
1735330260000|2024-12-27 20:11:00|2213.16|2201.66|2213.84|2202.34|2213.99|2202.49|2213.1|2201.6|20
1735330270000|2024-12-27 20:11:10|2213.58|2202.08|2214.04|2202.54|2214.05|2202.55|2212.9|2201.4|28
1735330280000|2024-12-27 20:11:20|2214.05|2202.55|2213.14|2201.64|2214.05|2202.55|2212.95|2201.45|29
1735330290000|2024-12-27 20:11:30|2213.15|2201.65|2213.34|2201.84|2213.76|2202.26|2213.15|2201.65|15
1735330300000|2024-12-27 20:11:40|2213.4|2201.9|2212.85|2201.35|2213.4|2201.9|2212.84|2201.34|29
1735330310000|2024-12-27 20:11:50|2212.78|2201.28|2213.08|2201.58|2213.08|2201.58|2212.5|2201|17
1735330320000|2024-12-27 20:12:00|2213.02|2201.52|2213.09|2201.59|2213.33|2201.83|2212.83|2201.33|26
1735330330000|2024-12-27 20:12:10|2213.08|2201.58|2212.88|2201.38|2213.36|2201.86|2212.64|2201.14|31
1735330340000|2024-12-27 20:12:20|2212.97|2201.47|2211.85|2200.35|2212.97|2201.47|2210.63|2199.13|19
1735330350000|2024-12-27 20:12:30|2211.89|2200.39|2212.26|2200.76|2212.26|2200.76|2211.7|2200.2|25
1735330360000|2024-12-27 20:12:40|2212.31|2200.81|2213.11|2201.61|2213.2|2201.7|2212.02|2200.52|24
1735330370000|2024-12-27 20:12:50|2213|2201.5|2213.42|2201.92|2213.42|2201.92|2212.97|2201.47|22
1735330380000|2024-12-27 20:13:00|2213.52|2202.02|2213.29|2201.79|2213.61|2202.11|2213.27|2201.77|27
1735330390000|2024-12-27 20:13:10|2213.38|2201.88|2214|2202.5|2214.22|2202.72|2213.36|2201.86|17
1735330400000|2024-12-27 20:13:20|2213.74|2202.24|2212.11|2200.61|2213.74|2202.24|2211.94|2200.44|26
1735330410000|2024-12-27 20:13:30|2212.34|2200.84|2211.14|2199.64|2212.34|2200.84|2210.97|2199.47|33
1735330420000|2024-12-27 20:13:40|2210.99|2199.49|2210.91|2199.41|2211.02|2199.52|2210.21|2198.71|24
1735330430000|2024-12-27 20:13:50|2210.8|2199.3|2209.6|2198.1|2210.92|2199.42|2209.4|2197.9|23
1735330440000|2024-12-27 20:14:00|2209.64|2198.14|2208.84|2197.34|2209.64|2198.14|2208.45|2196.95|24
1735330450000|2024-12-27 20:14:10|2208.86|2197.36|2206.54|2195.04|2208.96|2197.46|2206.54|2195.04|17
1735330460000|2024-12-27 20:14:20|2206.56|2195.06|2206.54|2195.04|2206.65|2195.15|2206.54|2195.04|13
1735330470000|2024-12-27 20:14:30|2206.57|2195.07|2206.77|2195.27|2207.31|2195.81|2206.57|2195.07|18
1735330480000|2024-12-27 20:14:40|2206.73|2195.23|2206.54|2195.04|2206.73|2195.23|2206.54|2195.04|3
1735330490000|2024-12-27 20:14:50|2206.14|2194.64|2205.75|2194.25|2206.14|2194.64|2205.75|2194.25|2
1735330510000|2024-12-27 20:15:10|2205.15|2193.65|2204.55|2193.05|2205.15|2193.65|2204.55|2193.05|4
1735330520000|2024-12-27 20:15:20|2204.56|2193.06|2205.34|2193.84|2205.57|2194.07|2204.56|2193.06|22
1735330530000|2024-12-27 20:15:30|2205.32|2193.82|2205.23|2193.73|2205.36|2193.86|2204.89|2193.39|22
1735330540000|2024-12-27 20:15:40|2205.24|2193.74|2206.19|2194.69|2206.33|2194.83|2205.24|2193.74|19
1735330550000|2024-12-27 20:15:50|2206.18|2194.68|2206.72|2195.22|2206.87|2195.37|2206.18|2194.68|24
1735330560000|2024-12-27 20:16:00|2206.78|2195.28|2207.62|2196.12|2208.97|2197.47|2206.75|2195.25|35
1735330570000|2024-12-27 20:16:10|2207.69|2196.19|2205.34|2193.84|2207.78|2196.28|2205.15|2193.65|33
1735330580000|2024-12-27 20:16:20|2205.3|2193.8|2204.83|2193.33|2206.01|2194.51|2204.83|2193.33|36
1735330590000|2024-12-27 20:16:30|2204.94|2193.44|2205.36|2193.86|2205.53|2194.03|2204.83|2193.33|24
1735330600000|2024-12-27 20:16:40|2205.57|2194.07|2205.12|2193.62|2205.64|2194.14|2204.75|2193.25|25
1735330610000|2024-12-27 20:16:50|2205.38|2193.88|2205.36|2193.86|2205.57|2194.07|2205.11|2193.61|19
1735330620000|2024-12-27 20:17:00|2204.93|2193.43|2204.7|2193.2|2205.07|2193.57|2204.55|2193.05|20
1735330630000|2024-12-27 20:17:10|2204.68|2193.18|2205.09|2193.59|2205.19|2193.69|2204.56|2193.06|27
1735330640000|2024-12-27 20:17:20|2205.2|2193.7|2205|2193.5|2205.42|2193.92|2204.92|2193.42|18
1735330650000|2024-12-27 20:17:30|2204.99|2193.49|2204.98|2193.48|2205.18|2193.68|2204.88|2193.38|23
1735330660000|2024-12-27 20:17:40|2204.99|2193.49|2206.52|2195.02|2207.11|2195.61|2204.98|2193.48|24
1735330670000|2024-12-27 20:17:50|2206.63|2195.13|2207.12|2195.62|2207.12|2195.62|2206.63|2195.13|21
1735330680000|2024-12-27 20:18:00|2207.28|2195.78|2205.86|2194.36|2207.32|2195.82|2205.75|2194.25|19
1735330690000|2024-12-27 20:18:10|2205.97|2194.47|2206.54|2195.04|2206.54|2195.04|2205.74|2194.24|18
1735330700000|2024-12-27 20:18:20|2206.53|2195.03|2205.32|2193.82|2206.53|2195.03|2204.98|2193.48|32
1735330710000|2024-12-27 20:18:30|2205.43|2193.93|2207.14|2195.64|2207.14|2195.64|2205.39|2193.89|21
1735330720000|2024-12-27 20:18:40|2207.25|2195.75|2208.1|2196.6|2208.1|2196.6|2207.02|2195.52|24
1735330730000|2024-12-27 20:18:50|2208.15|2196.65|2209.06|2197.56|2209.08|2197.58|2208.15|2196.65|29
1735330740000|2024-12-27 20:19:00|2209.01|2197.51|2207.41|2195.91|2209.01|2197.51|2207.3|2195.8|26
1735330750000|2024-12-27 20:19:10|2207.4|2195.9|2208.24|2196.74|2208.24|2196.74|2207.32|2195.82|23
1735330760000|2024-12-27 20:19:20|2208.36|2196.86|2207.09|2195.59|2208.58|2197.08|2207.09|2195.59|29
1735330770000|2024-12-27 20:19:30|2207.11|2195.61|2207.43|2195.93|2207.52|2196.02|2206.47|2194.97|24
1735330780000|2024-12-27 20:19:40|2207.37|2195.87|2208.29|2196.79|2208.29|2196.79|2207.37|2195.87|18
1735330790000|2024-12-27 20:19:50|2208.34|2196.84|2208.95|2197.45|2209.05|2197.55|2208.18|2196.68|24
1735330800000|2024-12-27 20:20:00|2208.65|2197.15|2209.97|2198.47|2209.98|2198.48|2208.65|2197.15|25
1735330810000|2024-12-27 20:20:10|2210.01|2198.51|2207.93|2196.43|2210.01|2198.51|2207.93|2196.43|23
1735330820000|2024-12-27 20:20:20|2208.06|2196.56|2206.47|2194.97|2208.06|2196.56|2206.47|2194.97|22
1735330830000|2024-12-27 20:20:30|2206.58|2195.08|2207.41|2195.91|2207.42|2195.92|2206.41|2194.91|21
1735330840000|2024-12-27 20:20:40|2207.58|2196.08|2207.15|2195.65|2207.8|2196.3|2206.69|2195.19|21
1735330850000|2024-12-27 20:20:50|2207.16|2195.66|2204.75|2193.25|2207.16|2195.66|2204.75|2193.25|25
1735330860000|2024-12-27 20:21:00|2204.87|2193.37|2204.75|2193.25|2204.87|2193.37|2204.75|2193.25|9
1735330870000|2024-12-27 20:21:10|2204.04|2192.54|2203.97|2192.47|2204.66|2193.16|2203.63|2192.13|26
1735330880000|2024-12-27 20:21:20|2203.92|2192.42|2203.87|2192.37|2204.62|2193.12|2203.31|2191.81|29
1735330890000|2024-12-27 20:21:30|2203.91|2192.41|2204.83|2193.33|2204.83|2193.33|2203.9|2192.4|17
1735330900000|2024-12-27 20:21:40|2204.93|2193.43|2204.51|2193.01|2204.93|2193.43|2204.22|2192.72|28
1735330910000|2024-12-27 20:21:50|2204.35|2192.85|2204.77|2193.27|2204.77|2193.27|2203.98|2192.48|22
1735330920000|2024-12-27 20:22:00|2204.7|2193.2|2205.25|2193.75|2205.94|2194.44|2204.68|2193.18|19
1735330930000|2024-12-27 20:22:10|2205.28|2193.78|2206.7|2195.2|2206.97|2195.47|2205.28|2193.78|22
1735330940000|2024-12-27 20:22:20|2206.75|2195.25|2203.95|2192.45|2206.75|2195.25|2203.9|2192.4|25
1735330950000|2024-12-27 20:22:30|2203.97|2192.47|2205.51|2194.01|2205.51|2194.01|2203.97|2192.47|32
1735330960000|2024-12-27 20:22:40|2205.47|2193.97|2204.36|2192.86|2205.49|2193.99|2204.14|2192.64|25
1735330970000|2024-12-27 20:22:50|2204.25|2192.75|2205.1|2193.6|2205.35|2193.85|2204.25|2192.75|29
1735330980000|2024-12-27 20:23:00|2205.27|2193.77|2206.99|2195.49|2207.18|2195.68|2205.27|2193.77|26
1735330990000|2024-12-27 20:23:10|2207.21|2195.71|2207.13|2195.63|2207.8|2196.3|2206.58|2195.08|21
1735331000000|2024-12-27 20:23:20|2207.57|2196.07|2207.82|2196.32|2207.82|2196.32|2207.57|2196.07|13
1735331010000|2024-12-27 20:23:30|2207.77|2196.27|2207.82|2196.32|2207.82|2196.32|2207.77|2196.27|4
1735331040000|2024-12-27 20:24:00|2207.77|2196.27|2207.82|2196.32|2207.82|2196.32|2207.77|2196.27|2
1735331050000|2024-12-27 20:24:10|2208.48|2196.98|2208.64|2197.14|2209.14|2197.64|2208.4|2196.9|22
1735331060000|2024-12-27 20:24:20|2208.68|2197.18|2206.9|2195.4|2208.68|2197.18|2206.84|2195.34|33
1735331070000|2024-12-27 20:24:30|2206.97|2195.47|2206.37|2194.87|2207.38|2195.88|2206.14|2194.64|30
1735331080000|2024-12-27 20:24:40|2206.68|2195.18|2207.03|2195.53|2207.25|2195.75|2206.68|2195.18|19
1735331090000|2024-12-27 20:24:50|2207|2195.5|2206.66|2195.16|2207|2195.5|2206.52|2195.02|18
1735331100000|2024-12-27 20:25:00|2206.64|2195.14|2206.91|2195.41|2206.94|2195.44|2206.05|2194.55|19
1735331110000|2024-12-27 20:25:10|2206.9|2195.4|2207.09|2195.59|2207.53|2196.03|2206.86|2195.36|21
1735331120000|2024-12-27 20:25:20|2207.26|2195.76|2207.04|2195.54|2207.33|2195.83|2207.01|2195.51|15
1735331130000|2024-12-27 20:25:30|2207.09|2195.59|2207.19|2195.69|2207.19|2195.69|2206.42|2194.92|17
1735331140000|2024-12-27 20:25:40|2207.21|2195.71|2207.01|2195.51|2207.5|2196|2206.79|2195.29|18
1735331150000|2024-12-27 20:25:50|2207.02|2195.52|2207.16|2195.66|2207.2|2195.7|2206.79|2195.29|17
1735331160000|2024-12-27 20:26:00|2206.85|2195.35|2207.35|2195.85|2207.35|2195.85|2206.81|2195.31|18
1735331220000|2024-12-27 20:27:00|2207.42|2195.92|2209.85|2198.35|2209.85|2198.35|2207.42|2195.92|10
1735331230000|2024-12-27 20:27:10|2209.82|2198.32|2211.54|2200.04|2211.54|2200.04|2209.77|2198.27|21
1735331240000|2024-12-27 20:27:20|2211.59|2200.09|2211.81|2200.31|2211.81|2200.31|2211.16|2199.66|23
1735331250000|2024-12-27 20:27:30|2211.87|2200.37|2214.18|2202.68|2214.66|2203.16|2211.87|2200.37|33
1735331260000|2024-12-27 20:27:40|2214.25|2202.75|2214.3|2202.8|2214.63|2203.13|2213.95|2202.45|25
1735331270000|2024-12-27 20:27:50|2214.13|2202.63|2214.04|2202.54|2214.4|2202.9|2213.97|2202.47|16
1735331280000|2024-12-27 20:28:00|2213.93|2202.43|2212.09|2200.59|2213.93|2202.43|2211.89|2200.39|23
1735331290000|2024-12-27 20:28:10|2212.05|2200.55|2212.35|2200.85|2212.88|2201.38|2212.05|2200.55|23
1735331300000|2024-12-27 20:28:20|2212.25|2200.75|2212.84|2201.34|2213.14|2201.64|2212.25|2200.75|28
1735331310000|2024-12-27 20:28:30|2212.05|2200.55|2213.12|2201.62|2213.24|2201.74|2211.77|2200.27|23
1735331320000|2024-12-27 20:28:40|2213.1|2201.6|2213.49|2201.99|2213.49|2201.99|2213.02|2201.52|24
1735331330000|2024-12-27 20:28:50|2213.47|2201.97|2212.95|2201.45|2213.47|2201.97|2212.32|2200.82|20
1735331340000|2024-12-27 20:29:00|2212.99|2201.49|2210.75|2199.25|2213.05|2201.55|2210.66|2199.16|21
1735331350000|2024-12-27 20:29:10|2210.85|2199.35|2210.93|2199.43|2210.93|2199.43|2210.67|2199.17|23
1735331360000|2024-12-27 20:29:20|2211.14|2199.64|2211.89|2200.39|2212.36|2200.86|2211.14|2199.64|22
1735331370000|2024-12-27 20:29:30|2212|2200.5|2212.21|2200.71|2212.33|2200.83|2212|2200.5|18
1735331380000|2024-12-27 20:29:40|2212.22|2200.72|2210.63|2199.13|2212.46|2200.96|2210.54|2199.04|26
1735331390000|2024-12-27 20:29:50|2210.72|2199.22|2210.81|2199.31|2210.91|2199.41|2210.58|2199.08|23
1735331400000|2024-12-27 20:30:00|2210.8|2199.3|2213.76|2202.26|2213.8|2202.3|2209.92|2198.42|28
1735331410000|2024-12-27 20:30:10|2213.8|2202.3|2211.71|2200.21|2213.8|2202.3|2211.69|2200.19|22
1735331420000|2024-12-27 20:30:20|2212|2200.5|2206.56|2195.06|2212|2200.5|2206.56|2195.06|28
1735331430000|2024-12-27 20:30:30|2206.61|2195.11|2205.65|2194.15|2206.87|2195.37|2205.65|2194.15|21
1735331440000|2024-12-27 20:30:40|2205.69|2194.19|2205.85|2194.35|2205.93|2194.43|2205.65|2194.15|13
1735331450000|2024-12-27 20:30:50|2205.82|2194.32|2205.41|2193.91|2205.82|2194.32|2205.15|2193.65|27
1735331460000|2024-12-27 20:31:00|2205.25|2193.75|2206.09|2194.59|2206.09|2194.59|2205.25|2193.75|10
1735331480000|2024-12-27 20:31:20|2206.05|2194.55|2205.69|2194.19|2206.05|2194.55|2204.95|2193.45|17
1735331490000|2024-12-27 20:31:30|2205.7|2194.2|2205.81|2194.31|2205.9|2194.4|2205.59|2194.09|29
1735331500000|2024-12-27 20:31:40|2205.79|2194.29|2205.65|2194.15|2205.87|2194.37|2205.45|2193.95|27
1735331510000|2024-12-27 20:31:50|2205.7|2194.2|2205.92|2194.42|2205.93|2194.43|2205.7|2194.2|19
1735331520000|2024-12-27 20:32:00|2206.09|2194.59|2206.09|2194.59|2206.09|2194.59|2206.09|2194.59|1
1735331540000|2024-12-27 20:32:20|2207.19|2195.69|2208.25|2196.75|2208.3|2196.8|2207.19|2195.69|12
1735331550000|2024-12-27 20:32:30|2208.26|2196.76|2207.43|2195.93|2208.3|2196.8|2207.32|2195.82|11
1735331560000|2024-12-27 20:32:40|2207.76|2196.26|2207.6|2196.1|2208.08|2196.58|2207.41|2195.91|19
1735331570000|2024-12-27 20:32:50|2207.64|2196.14|2208.97|2197.47|2209.15|2197.65|2207.64|2196.14|32
1735331580000|2024-12-27 20:33:00|2208.86|2197.36|2209.57|2198.07|2209.57|2198.07|2208.23|2196.73|29
1735331590000|2024-12-27 20:33:10|2209.63|2198.13|2209.93|2198.43|2209.98|2198.48|2209.23|2197.73|26
1735331600000|2024-12-27 20:33:20|2209.76|2198.26|2210.09|2198.59|2210.09|2198.59|2209.76|2198.26|16
1735331610000|2024-12-27 20:33:30|2209.97|2198.47|2208.56|2197.06|2209.97|2198.47|2208.46|2196.96|24
1735331620000|2024-12-27 20:33:40|2208.58|2197.08|2209.3|2197.8|2209.31|2197.81|2208.58|2197.08|17
1735331630000|2024-12-27 20:33:50|2209.66|2198.16|2209.92|2198.42|2209.96|2198.46|2209.52|2198.02|25
1735331640000|2024-12-27 20:34:00|2209.82|2198.32|2208.81|2197.31|2209.83|2198.33|2208.77|2197.27|21
1735331650000|2024-12-27 20:34:10|2209.2|2197.7|2208.82|2197.32|2209.33|2197.83|2208.23|2196.73|25
1735331660000|2024-12-27 20:34:20|2208.83|2197.33|2208.5|2197|2208.83|2197.33|2208.33|2196.83|19
1735331670000|2024-12-27 20:34:30|2208.39|2196.89|2207.33|2195.83|2208.39|2196.89|2207.21|2195.71|26
1735331680000|2024-12-27 20:34:40|2207.22|2195.72|2207.63|2196.13|2207.84|2196.34|2206.84|2195.34|22
1735331690000|2024-12-27 20:34:50|2207.64|2196.14|2207.38|2195.88|2207.7|2196.2|2206.95|2195.45|18
1735331700000|2024-12-27 20:35:00|2207.37|2195.87|2206.42|2194.92|2207.37|2195.87|2206.22|2194.72|28
1735331710000|2024-12-27 20:35:10|2206.41|2194.91|2207.72|2196.22|2207.96|2196.46|2206.05|2194.55|26
1735331720000|2024-12-27 20:35:20|2207.79|2196.29|2207.77|2196.27|2208.02|2196.52|2207.44|2195.94|19
1735331730000|2024-12-27 20:35:30|2207.88|2196.38|2207.83|2196.33|2207.93|2196.43|2207.65|2196.15|16
1735331740000|2024-12-27 20:35:40|2208.04|2196.54|2209.48|2197.98|2209.57|2198.07|2208.04|2196.54|20
1735331750000|2024-12-27 20:35:50|2209.36|2197.86|2209.37|2197.87|2209.49|2197.99|2208.8|2197.3|22
1735331760000|2024-12-27 20:36:00|2209.23|2197.73|2208.57|2197.07|2209.53|2198.03|2208.57|2197.07|28
1735331770000|2024-12-27 20:36:10|2208.55|2197.05|2208.37|2196.87|2208.77|2197.27|2208.37|2196.87|22
1735331780000|2024-12-27 20:36:20|2208.22|2196.72|2207.88|2196.38|2208.22|2196.72|2207.31|2195.81|25
1735331790000|2024-12-27 20:36:30|2207.85|2196.35|2208.74|2197.24|2208.75|2197.25|2207.66|2196.16|24
1735331800000|2024-12-27 20:36:40|2208.63|2197.13|2209.11|2197.61|2209.11|2197.61|2208.63|2197.13|16
1735331810000|2024-12-27 20:36:50|2209.33|2197.83|2209.33|2197.83|2209.33|2197.83|2209.09|2197.59|9
1735331820000|2024-12-27 20:37:00|2209.84|2198.34|2211.73|2200.23|2212.21|2200.71|2209.84|2198.34|23
1735331830000|2024-12-27 20:37:10|2211.62|2200.12|2211.86|2200.36|2211.86|2200.36|2211.61|2200.11|29
1735331840000|2024-12-27 20:37:20|2211.85|2200.35|2212.79|2201.29|2212.81|2201.31|2211.77|2200.27|19
1735331850000|2024-12-27 20:37:30|2212.46|2200.96|2213.63|2202.13|2213.64|2202.14|2212.46|2200.96|18
1735331860000|2024-12-27 20:37:40|2212.88|2201.38|2212.42|2200.92|2212.88|2201.38|2211.91|2200.41|25
1735331870000|2024-12-27 20:37:50|2212.44|2200.94|2212.39|2200.89|2212.54|2201.04|2212.01|2200.51|22
1735331880000|2024-12-27 20:38:00|2212.06|2200.56|2211.53|2200.03|2212.49|2200.99|2211.53|2200.03|16
1735331930000|2024-12-27 20:38:50|2211.85|2200.35|2212.43|2200.93|2212.69|2201.19|2211.85|2200.35|13
1735331940000|2024-12-27 20:39:00|2212.56|2201.06|2214.13|2202.63|2214.22|2202.72|2212.5|2201|24
1735331950000|2024-12-27 20:39:10|2214.14|2202.64|2214.53|2203.03|2214.63|2203.13|2213.9|2202.4|28
1735331960000|2024-12-27 20:39:20|2214.44|2202.94|2212.88|2201.38|2214.45|2202.95|2212.8|2201.3|29
1735331970000|2024-12-27 20:39:30|2212.94|2201.44|2211.58|2200.08|2213.07|2201.57|2211.58|2200.08|24
1735331980000|2024-12-27 20:39:40|2211.69|2200.19|2211.53|2200.03|2211.69|2200.19|2211.53|2200.03|2
1735331990000|2024-12-27 20:39:50|2211.58|2200.08|2211.68|2200.18|2211.69|2200.19|2211.53|2200.03|9
1735332000000|2024-12-27 20:40:00|2211.57|2200.07|2212.24|2200.74|2212.38|2200.88|2211.53|2200.03|32
1735332010000|2024-12-27 20:40:10|2212.35|2200.85|2211.64|2200.14|2212.35|2200.85|2211.58|2200.08|29
1735332020000|2024-12-27 20:40:20|2211.63|2200.13|2211.53|2200.03|2211.8|2200.3|2211.53|2200.03|13
1735332030000|2024-12-27 20:40:30|2211.67|2200.17|2211.96|2200.46|2211.98|2200.48|2211.56|2200.06|21
1735332040000|2024-12-27 20:40:40|2211.95|2200.45|2211.53|2200.03|2212.21|2200.71|2211.53|2200.03|12
1735332070000|2024-12-27 20:41:10|2210.31|2198.81|2209.18|2197.68|2210.31|2198.81|2209.1|2197.6|13
1735332080000|2024-12-27 20:41:20|2209.17|2197.67|2208.14|2196.64|2209.28|2197.78|2207.91|2196.41|16
1735332090000|2024-12-27 20:41:30|2208.11|2196.61|2208.43|2196.93|2208.43|2196.93|2208.06|2196.56|19
1735332100000|2024-12-27 20:41:40|2209.39|2197.89|2210.23|2198.73|2210.34|2198.84|2209.39|2197.89|11
1735332110000|2024-12-27 20:41:50|2210.29|2198.79|2209.31|2197.81|2210.29|2198.79|2209.19|2197.69|29
1735332120000|2024-12-27 20:42:00|2209.36|2197.86|2208.19|2196.69|2209.42|2197.92|2208.07|2196.57|26
1735332130000|2024-12-27 20:42:10|2208.16|2196.66|2207.96|2196.46|2208.32|2196.82|2207.69|2196.19|24
1735332140000|2024-12-27 20:42:20|2207.97|2196.47|2208.18|2196.68|2208.41|2196.91|2207.85|2196.35|27
1735332150000|2024-12-27 20:42:30|2208.21|2196.71|2208.46|2196.96|2209.55|2198.05|2208.18|2196.68|19
1735332160000|2024-12-27 20:42:40|2208.49|2196.99|2208.36|2196.86|2208.55|2197.05|2208.21|2196.71|19
1735332170000|2024-12-27 20:42:50|2208.31|2196.81|2208.55|2197.05|2208.56|2197.06|2208.2|2196.7|17
1735332180000|2024-12-27 20:43:00|2208.5|2197|2207.46|2195.96|2208.63|2197.13|2207.46|2195.96|26
1735332190000|2024-12-27 20:43:10|2207.36|2195.86|2206.75|2195.25|2207.36|2195.86|2206.61|2195.11|17
1735332200000|2024-12-27 20:43:20|2206.96|2195.46|2207.23|2195.73|2207.35|2195.85|2206.96|2195.46|10
1735332210000|2024-12-27 20:43:30|2207.14|2195.64|2206.64|2195.14|2207.25|2195.75|2206.44|2194.94|26
1735332220000|2024-12-27 20:43:40|2206.62|2195.12|2206.59|2195.09|2206.94|2195.44|2206.42|2194.92|23
1735332230000|2024-12-27 20:43:50|2206.48|2194.98|2206.75|2195.25|2206.88|2195.38|2206.48|2194.98|13
1735332240000|2024-12-27 20:44:00|2206.76|2195.26|2207.21|2195.71|2207.42|2195.92|2206.76|2195.26|11
1735332250000|2024-12-27 20:44:10|2207.22|2195.72|2207.01|2195.51|2207.33|2195.83|2206.77|2195.27|24
1735332260000|2024-12-27 20:44:20|2206.84|2195.34|2205.52|2194.02|2207.05|2195.55|2205.44|2193.94|26
1735332270000|2024-12-27 20:44:30|2205.73|2194.23|2206.06|2194.56|2206.35|2194.85|2205.72|2194.22|33
1735332280000|2024-12-27 20:44:40|2206.05|2194.55|2206.07|2194.57|2206.18|2194.68|2205.94|2194.44|17
1735332290000|2024-12-27 20:44:50|2206.09|2194.59|2205.44|2193.94|2206.16|2194.66|2204.97|2193.47|22
1735332300000|2024-12-27 20:45:00|2205.33|2193.83|2204.99|2193.49|2205.49|2193.99|2204.87|2193.37|21
1735332310000|2024-12-27 20:45:10|2205.05|2193.55|2205.14|2193.64|2205.6|2194.1|2204.93|2193.43|19
1735332320000|2024-12-27 20:45:20|2205.16|2193.66|2205.43|2193.93|2205.43|2193.93|2204.9|2193.4|18
1735332330000|2024-12-27 20:45:30|2205.38|2193.88|2204.82|2193.32|2205.64|2194.14|2204.56|2193.06|26
1735332340000|2024-12-27 20:45:40|2204.71|2193.21|2202.33|2190.83|2204.71|2193.21|2201.99|2190.49|26
1735332350000|2024-12-27 20:45:50|2201.99|2190.49|2201.73|2190.23|2202.33|2190.83|2201.47|2189.97|24
1735332360000|2024-12-27 20:46:00|2201.64|2190.14|2199.39|2187.89|2201.64|2190.14|2199.06|2187.56|22
1735332370000|2024-12-27 20:46:10|2199.4|2187.9|2199.8|2188.3|2199.88|2188.38|2198.91|2187.41|19
1735332380000|2024-12-27 20:46:20|2199.52|2188.02|2196.96|2185.46|2199.68|2188.18|2196.88|2185.38|14
1735332390000|2024-12-27 20:46:30|2196.94|2185.44|2196.78|2185.28|2196.94|2185.44|2196.24|2184.74|28
1735332400000|2024-12-27 20:46:40|2196.79|2185.29|2198.36|2186.86|2198.38|2186.88|2196.79|2185.29|14
1735332410000|2024-12-27 20:46:50|2198.41|2186.91|2198.45|2186.95|2198.45|2186.95|2198.26|2186.76|11
1735332420000|2024-12-27 20:47:00|2199.18|2187.68|2200.07|2188.57|2200.18|2188.68|2199.18|2187.68|31
1735332430000|2024-12-27 20:47:10|2200.14|2188.64|2201.98|2190.48|2202.13|2190.63|2200.11|2188.61|16
1735332440000|2024-12-27 20:47:20|2202.03|2190.53|2202.48|2190.98|2203.31|2191.81|2202.03|2190.53|34
1735332450000|2024-12-27 20:47:30|2202.47|2190.97|2202.46|2190.96|2202.57|2191.07|2201.67|2190.17|27
1735332460000|2024-12-27 20:47:40|2202.68|2191.18|2201.43|2189.93|2202.68|2191.18|2201.43|2189.93|22
1735332470000|2024-12-27 20:47:50|2201.46|2189.96|2201.83|2190.33|2201.95|2190.45|2201.46|2189.96|17
1735332480000|2024-12-27 20:48:00|2201.7|2190.2|2201.26|2189.76|2201.75|2190.25|2201|2189.5|26
1735332490000|2024-12-27 20:48:10|2201.25|2189.75|2199.5|2188|2201.25|2189.75|2199.23|2187.73|20
1735332500000|2024-12-27 20:48:20|2199.71|2188.21|2199.4|2187.9|2200.38|2188.88|2199.36|2187.86|24
1735332510000|2024-12-27 20:48:30|2199.38|2187.88|2198.14|2186.64|2199.38|2187.88|2198.03|2186.53|23
1735332520000|2024-12-27 20:48:40|2198.15|2186.65|2198.98|2187.48|2198.98|2187.48|2198.03|2186.53|27
1735332530000|2024-12-27 20:48:50|2199.01|2187.51|2198.75|2187.25|2200.43|2188.93|2198.75|2187.25|27
1735332540000|2024-12-27 20:49:00|2198.64|2187.14|2199.01|2187.51|2199.26|2187.76|2198.64|2187.14|24
1735332550000|2024-12-27 20:49:10|2198.9|2187.4|2197.1|2185.6|2199.17|2187.67|2197.1|2185.6|27
1735332560000|2024-12-27 20:49:20|2197.09|2185.59|2198.03|2186.53|2198.13|2186.63|2196.52|2185.02|27
1735332570000|2024-12-27 20:49:30|2197.99|2186.49|2198.44|2186.94|2198.56|2187.06|2197.95|2186.45|15
1735332580000|2024-12-27 20:49:40|2198.49|2186.99|2199.6|2188.1|2199.67|2188.17|2198.35|2186.85|20
1735332590000|2024-12-27 20:49:50|2199.67|2188.17|2199.16|2187.66|2200.13|2188.63|2198.89|2187.39|27
1735332600000|2024-12-27 20:50:00|2199.44|2187.94|2201.54|2190.04|2201.54|2190.04|2198.93|2187.43|36
1735332610000|2024-12-27 20:50:10|2201.71|2190.21|2202.84|2191.34|2202.86|2191.36|2201.71|2190.21|23
1735332620000|2024-12-27 20:50:20|2202.87|2191.37|2204.09|2192.59|2204.37|2192.87|2202.87|2191.37|31
1735332630000|2024-12-27 20:50:30|2202.95|2191.45|2204.54|2193.04|2204.64|2193.14|2202.9|2191.4|28
1735332640000|2024-12-27 20:50:40|2204.58|2193.08|2205.52|2194.02|2206.33|2194.83|2204.52|2193.02|25
1735332650000|2024-12-27 20:50:50|2205.24|2193.74|2205.81|2194.31|2205.94|2194.44|2205.24|2193.74|21
1735332660000|2024-12-27 20:51:00|2205.6|2194.1|2205.87|2194.37|2206.32|2194.82|2205.23|2193.73|25
1735332670000|2024-12-27 20:51:10|2205.76|2194.26|2207.1|2195.6|2207.92|2196.42|2205.76|2194.26|22
1735332680000|2024-12-27 20:51:20|2207.21|2195.71|2208.78|2197.28|2208.94|2197.44|2207.06|2195.56|24
1735332690000|2024-12-27 20:51:30|2208.72|2197.22|2208.16|2196.66|2208.72|2197.22|2207.7|2196.2|27
1735332700000|2024-12-27 20:51:40|2208.09|2196.59|2208.18|2196.68|2208.75|2197.25|2207.83|2196.33|17
1735332710000|2024-12-27 20:51:50|2208.15|2196.65|2207.31|2195.81|2208.49|2196.99|2207.31|2195.81|29
1735332720000|2024-12-27 20:52:00|2207.42|2195.92|2207.9|2196.4|2208.28|2196.78|2206.53|2195.03|28
1735332730000|2024-12-27 20:52:10|2208.01|2196.51|2209.29|2197.79|2209.29|2197.79|2207.67|2196.17|33
1735332740000|2024-12-27 20:52:20|2209.3|2197.8|2208.43|2196.93|2209.35|2197.85|2206.7|2195.2|26
1735332750000|2024-12-27 20:52:30|2208.37|2196.87|2208.86|2197.36|2208.86|2197.36|2208.37|2196.87|15
1735332760000|2024-12-27 20:52:40|2208.87|2197.37|2209.2|2197.7|2209.33|2197.83|2208.87|2197.37|17
1735332770000|2024-12-27 20:52:50|2209.21|2197.71|2209.13|2197.63|2209.42|2197.92|2208.91|2197.41|14
1735332780000|2024-12-27 20:53:00|2209.14|2197.64|2209.3|2197.8|2209.4|2197.9|2209.09|2197.59|20
1735332790000|2024-12-27 20:53:10|2208.96|2197.46|2208.34|2196.84|2208.96|2197.46|2208.3|2196.8|20
1735332800000|2024-12-27 20:53:20|2208.35|2196.85|2207.64|2196.14|2209.25|2197.75|2207.03|2195.53|30
1735332810000|2024-12-27 20:53:30|2207.71|2196.21|2207.71|2196.21|2208.48|2196.98|2207.6|2196.1|23
1735332820000|2024-12-27 20:53:40|2207.76|2196.26|2207.76|2196.26|2208.04|2196.54|2207.36|2195.86|23
1735332830000|2024-12-27 20:53:50|2207.86|2196.36|2208.54|2197.04|2208.54|2197.04|2207.66|2196.16|23
1735332840000|2024-12-27 20:54:00|2208.55|2197.05|2208.14|2196.64|2208.55|2197.05|2206.73|2195.23|21
1735332850000|2024-12-27 20:54:10|2208.19|2196.69|2207.83|2196.33|2208.21|2196.71|2207.77|2196.27|18
1735332860000|2024-12-27 20:54:20|2207.85|2196.35|2207.53|2196.03|2207.85|2196.35|2207.1|2195.6|32
1735332870000|2024-12-27 20:54:30|2207.6|2196.1|2207.08|2195.58|2207.6|2196.1|2206.81|2195.31|18
1735332880000|2024-12-27 20:54:40|2206.59|2195.09|2205.75|2194.25|2206.59|2195.09|2205.6|2194.1|26
1735332890000|2024-12-27 20:54:50|2205.64|2194.14|2205.6|2194.1|2205.64|2194.14|2205.6|2194.1|2
1735332900000|2024-12-27 20:55:00|2204.5|2193|2202.89|2191.39|2204.5|2193|2202.89|2191.39|24
1735332910000|2024-12-27 20:55:10|2202.88|2191.38|2202.88|2191.38|2204.16|2192.66|2202.56|2191.06|32
1735332920000|2024-12-27 20:55:20|2202.81|2191.31|2202.8|2191.3|2203.65|2192.15|2202.61|2191.11|22
1735332930000|2024-12-27 20:55:30|2202.83|2191.33|2202.74|2191.24|2203.36|2191.86|2202.55|2191.05|23
1735332940000|2024-12-27 20:55:40|2202.8|2191.3|2201.73|2190.23|2202.99|2191.49|2201.73|2190.23|19
1735332950000|2024-12-27 20:55:50|2201.75|2190.25|2203.22|2191.72|2203.23|2191.73|2201.66|2190.16|20
1735332960000|2024-12-27 20:56:00|2203.67|2192.17|2203.43|2191.93|2204.03|2192.53|2203.25|2191.75|32
1735332970000|2024-12-27 20:56:10|2203.56|2192.06|2204.18|2192.68|2204.18|2192.68|2203.56|2192.06|21
1735332990000|2024-12-27 20:56:30|2204.13|2192.63|2204.14|2192.64|2204.14|2192.64|2203.91|2192.41|8
1735333000000|2024-12-27 20:56:40|2204.07|2192.57|2203.94|2192.44|2204.14|2192.64|2203.94|2192.44|4
1735333010000|2024-12-27 20:56:50|2203.97|2192.47|2203.42|2191.92|2204.01|2192.51|2203.39|2191.89|25
1735333020000|2024-12-27 20:57:00|2203.34|2191.84|2203.38|2191.88|2203.48|2191.98|2202.33|2190.83|32
1735333030000|2024-12-27 20:57:10|2203.33|2191.83|2201.94|2190.44|2203.37|2191.87|2201.31|2189.81|30
1735333040000|2024-12-27 20:57:20|2201.77|2190.27|2201.9|2190.4|2202.16|2190.66|2201.52|2190.02|17
1735333050000|2024-12-27 20:57:30|2201.89|2190.39|2203.08|2191.58|2203.26|2191.76|2201.89|2190.39|24
1735333060000|2024-12-27 20:57:40|2203.07|2191.57|2203.05|2191.55|2203.9|2192.4|2203.05|2191.55|19
1735333070000|2024-12-27 20:57:50|2203.08|2191.58|2203.91|2192.41|2203.91|2192.41|2203.08|2191.58|25
1735333080000|2024-12-27 20:58:00|2203.9|2192.4|2203.46|2191.96|2203.9|2192.4|2203.15|2191.65|23
1735333090000|2024-12-27 20:58:10|2203.45|2191.95|2201.98|2190.48|2203.45|2191.95|2201.95|2190.45|23
1735333100000|2024-12-27 20:58:20|2201.99|2190.49|2201.99|2190.49|2202.15|2190.65|2201.84|2190.34|20
1735333110000|2024-12-27 20:58:30|2201.85|2190.35|2203.01|2191.51|2203.03|2191.53|2201.84|2190.34|25
1735333120000|2024-12-27 20:58:40|2203.12|2191.62|2203.17|2191.67|2203.38|2191.88|2202.91|2191.41|28
1735333130000|2024-12-27 20:58:50|2203.2|2191.7|2203.67|2192.17|2203.67|2192.17|2203.2|2191.7|16
1735333140000|2024-12-27 20:59:00|2203.73|2192.23|2203.96|2192.46|2204.04|2192.54|2203.54|2192.04|27
1735333150000|2024-12-27 20:59:10|2203.92|2192.42|2204.14|2192.64|2204.14|2192.64|2203.92|2192.42|4
1735333180000|2024-12-27 20:59:40|2203.99|2192.49|2203.9|2192.4|2204.06|2192.56|2203.89|2192.39|8
1735333190000|2024-12-27 20:59:50|2203.89|2192.39|2204.18|2192.68|2204.18|2192.68|2203.89|2192.39|3
1735333200000|2024-12-27 21:00:00|2205.58|2194.08|2206.86|2195.36|2206.9|2195.4|2205.58|2194.08|24
1735333210000|2024-12-27 21:00:10|2206.98|2195.48|2209.6|2198.1|2209.6|2198.1|2206.88|2195.38|27
1735333220000|2024-12-27 21:00:20|2209.49|2197.99|2207.92|2196.42|2209.74|2198.24|2207.76|2196.26|30
1735333230000|2024-12-27 21:00:30|2208.08|2196.58|2207.69|2196.19|2208.99|2197.49|2207.53|2196.03|15
1735333240000|2024-12-27 21:00:40|2207.66|2196.16|2207.47|2195.97|2207.75|2196.25|2207.14|2195.64|24
1735333250000|2024-12-27 21:00:50|2207.28|2195.78|2206.91|2195.41|2207.39|2195.89|2206.61|2195.11|24
1735333260000|2024-12-27 21:01:00|2206.96|2195.46|2206.09|2194.59|2206.96|2195.46|2205.8|2194.3|26
1735333270000|2024-12-27 21:01:10|2205.72|2194.22|2204.3|2192.8|2205.72|2194.22|2204.1|2192.6|22
1735333280000|2024-12-27 21:01:20|2204.16|2192.66|2203.79|2192.29|2204.16|2192.66|2203.2|2191.7|28
1735333290000|2024-12-27 21:01:30|2203.56|2192.06|2203.71|2192.21|2204.15|2192.65|2203.53|2192.03|22
1735333300000|2024-12-27 21:01:40|2203.5|2192|2203.25|2191.75|2203.67|2192.17|2202.61|2191.11|27
1735333310000|2024-12-27 21:01:50|2203.21|2191.71|2203|2191.5|2203.33|2191.83|2202.9|2191.4|22
1735333320000|2024-12-27 21:02:00|2203.11|2191.61|2203.24|2191.74|2203.24|2191.74|2202.69|2191.19|27
1735333330000|2024-12-27 21:02:10|2203.13|2191.63|2203.31|2191.81|2203.31|2191.81|2203.13|2191.63|4
1735333340000|2024-12-27 21:02:20|2203.25|2191.75|2203.04|2191.54|2203.31|2191.81|2203.04|2191.54|7
1735333350000|2024-12-27 21:02:30|2202.89|2191.39|2203.31|2191.81|2203.31|2191.81|2202.54|2191.04|10
1735333360000|2024-12-27 21:02:40|2203.27|2191.77|2201.64|2190.14|2203.27|2191.77|2201.55|2190.05|30
1735333370000|2024-12-27 21:02:50|2201.61|2190.11|2202.02|2190.52|2202.26|2190.76|2201.61|2190.11|22
1735333380000|2024-12-27 21:03:00|2202.07|2190.57|2201.42|2189.92|2202.07|2190.57|2200.99|2189.49|28
1735333390000|2024-12-27 21:03:10|2201.33|2189.83|2201.25|2189.75|2202.11|2190.61|2201.06|2189.56|31
1735333400000|2024-12-27 21:03:20|2201.29|2189.79|2201.14|2189.64|2201.42|2189.92|2200.56|2189.06|30
1735333410000|2024-12-27 21:03:30|2201.05|2189.55|2200.54|2189.04|2201.05|2189.55|2199.82|2188.32|18
1735333420000|2024-12-27 21:03:40|2200.55|2189.05|2202.28|2190.78|2202.38|2190.88|2200.55|2189.05|20
1735333430000|2024-12-27 21:03:50|2202.32|2190.82|2203.28|2191.78|2203.31|2191.81|2202.32|2190.82|22
1735333440000|2024-12-27 21:04:00|2203.19|2191.69|2202.66|2191.16|2203.19|2191.69|2202.55|2191.05|20
1735333450000|2024-12-27 21:04:10|2202.63|2191.13|2200.79|2189.29|2202.87|2191.37|2200.68|2189.18|26
1735333460000|2024-12-27 21:04:20|2200.68|2189.18|2200.82|2189.32|2200.98|2189.48|2200.5|2189|23
1735333470000|2024-12-27 21:04:30|2200.94|2189.44|2201.2|2189.7|2201.24|2189.74|2200.81|2189.31|20
1735333480000|2024-12-27 21:04:40|2201.34|2189.84|2201.21|2189.71|2201.48|2189.98|2200.91|2189.41|34
1735333490000|2024-12-27 21:04:50|2201.14|2189.64|2199.27|2187.77|2201.24|2189.74|2199.24|2187.74|21
1735333500000|2024-12-27 21:05:00|2199.12|2187.62|2198.39|2186.89|2199.15|2187.65|2198.24|2186.74|26
1735333510000|2024-12-27 21:05:10|2198.21|2186.71|2198.19|2186.69|2198.84|2187.34|2197.99|2186.49|33
1735333520000|2024-12-27 21:05:20|2198.3|2186.8|2196.93|2185.43|2198.3|2186.8|2196.93|2185.43|22
1735333530000|2024-12-27 21:05:30|2197.04|2185.54|2197.21|2185.71|2197.28|2185.78|2196.99|2185.49|22
1735333540000|2024-12-27 21:05:40|2197.24|2185.74|2197.06|2185.56|2197.55|2186.05|2196.19|2184.69|22
1735333550000|2024-12-27 21:05:50|2196.93|2185.43|2196.27|2184.77|2196.97|2185.47|2196.27|2184.77|21
1735333560000|2024-12-27 21:06:00|2196.28|2184.78|2196.19|2184.69|2196.28|2184.78|2196.19|2184.69|7
1735333570000|2024-12-27 21:06:10|2195.97|2184.47|2194.5|2183|2195.97|2184.47|2194.5|2183|5
1735333580000|2024-12-27 21:06:20|2194.39|2182.89|2193.87|2182.37|2194.39|2182.89|2193.87|2182.37|2
1735333630000|2024-12-27 21:07:10|2195.16|2183.66|2197.06|2185.56|2197.1|2185.6|2195.16|2183.66|23
1735333640000|2024-12-27 21:07:20|2196.99|2185.49|2196.91|2185.41|2197.26|2185.76|2196.68|2185.18|25
1735333650000|2024-12-27 21:07:30|2196.92|2185.42|2197.18|2185.68|2197.18|2185.68|2196.65|2185.15|21
1735333660000|2024-12-27 21:07:40|2197.1|2185.6|2197.33|2185.83|2197.59|2186.09|2196.9|2185.4|32
1735333670000|2024-12-27 21:07:50|2197.34|2185.84|2197.52|2186.02|2197.6|2186.1|2197.02|2185.52|25
1735333680000|2024-12-27 21:08:00|2197.73|2186.23|2195.72|2184.22|2197.73|2186.23|2195.72|2184.22|27
1735333690000|2024-12-27 21:08:10|2195.5|2184|2194.76|2183.26|2195.96|2184.46|2194.76|2183.26|26
1735333700000|2024-12-27 21:08:20|2194.7|2183.2|2194.37|2182.87|2195.06|2183.56|2194.04|2182.54|22
1735333710000|2024-12-27 21:08:30|2194.38|2182.88|2194.1|2182.6|2194.4|2182.9|2193.96|2182.46|19
1735333720000|2024-12-27 21:08:40|2194.15|2182.65|2196.23|2184.73|2196.25|2184.75|2194.09|2182.59|34
1735333730000|2024-12-27 21:08:50|2195.79|2184.29|2195.6|2184.1|2196.06|2184.56|2195.6|2184.1|23
1735333740000|2024-12-27 21:09:00|2195.67|2184.17|2197.87|2186.37|2197.91|2186.41|2195.67|2184.17|23
1735333750000|2024-12-27 21:09:10|2197.83|2186.33|2196.25|2184.75|2198|2186.5|2196.13|2184.63|22
1735333760000|2024-12-27 21:09:20|2195.99|2184.49|2196.19|2184.69|2196.19|2184.69|2195.6|2184.1|18
1735333770000|2024-12-27 21:09:30|2196.42|2184.92|2197.46|2185.96|2197.47|2185.97|2196.24|2184.74|21
1735333780000|2024-12-27 21:09:40|2197.54|2186.04|2198.5|2187|2198.5|2187|2197.04|2185.54|29
1735333790000|2024-12-27 21:09:50|2198.58|2187.08|2199.09|2187.59|2199.34|2187.84|2198.58|2187.08|18
1735333800000|2024-12-27 21:10:00|2198.91|2187.41|2199.59|2188.09|2199.75|2188.25|2198.62|2187.12|30
1735333810000|2024-12-27 21:10:10|2199.47|2187.97|2200.13|2188.63|2200.33|2188.83|2198.68|2187.18|29
1735333820000|2024-12-27 21:10:20|2200.15|2188.65|2200.2|2188.7|2200.22|2188.72|2200.06|2188.56|11
1735333830000|2024-12-27 21:10:30|2200.21|2188.71|2199.06|2187.56|2200.21|2188.71|2198.77|2187.27|21
1735333840000|2024-12-27 21:10:40|2198.99|2187.49|2198.76|2187.26|2199|2187.5|2198.45|2186.95|25
1735333850000|2024-12-27 21:10:50|2198.71|2187.21|2197.94|2186.44|2198.71|2187.21|2197.75|2186.25|24
1735333860000|2024-12-27 21:11:00|2198.08|2186.58|2196.96|2185.46|2198.14|2186.64|2196.86|2185.36|22
1735333870000|2024-12-27 21:11:10|2196.47|2184.97|2196.53|2185.03|2196.57|2185.07|2196.17|2184.67|22
1735333880000|2024-12-27 21:11:20|2196.6|2185.1|2197.18|2185.68|2197.88|2186.38|2196.6|2185.1|21
1735333890000|2024-12-27 21:11:30|2197.19|2185.69|2197.67|2186.17|2197.77|2186.27|2197.19|2185.69|27
1735333900000|2024-12-27 21:11:40|2197.79|2186.29|2197.83|2186.33|2198|2186.5|2197.74|2186.24|23
1735333910000|2024-12-27 21:11:50|2197.87|2186.37|2198.2|2186.7|2198.24|2186.74|2197.86|2186.36|16
1735333920000|2024-12-27 21:12:00|2198.21|2186.71|2199.14|2187.64|2199.14|2187.64|2198.21|2186.71|27
1735333930000|2024-12-27 21:12:10|2199.31|2187.81|2201.05|2189.55|2201.09|2189.59|2199.31|2187.81|29
1735333940000|2024-12-27 21:12:20|2200.58|2189.08|2198.9|2187.4|2200.58|2189.08|2198.85|2187.35|18
1735333950000|2024-12-27 21:12:30|2198.95|2187.45|2198.9|2187.4|2198.95|2187.45|2198.28|2186.78|18
1735333960000|2024-12-27 21:12:40|2198.93|2187.43|2200.63|2189.13|2200.63|2189.13|2198.85|2187.35|21
1735333970000|2024-12-27 21:12:50|2200.8|2189.3|2201.3|2189.8|2201.3|2189.8|2200.8|2189.3|14
1735333980000|2024-12-27 21:13:00|2201.18|2189.68|2202.43|2190.93|2202.7|2191.2|2201.18|2189.68|21
1735333990000|2024-12-27 21:13:10|2202.89|2191.39|2204.14|2192.64|2204.14|2192.64|2202.55|2191.05|13
1735334000000|2024-12-27 21:13:20|2204.13|2192.63|2204.14|2192.64|2204.14|2192.64|2204.13|2192.63|2
1735334010000|2024-12-27 21:13:30|2205.09|2193.59|2207.15|2195.65|2207.3|2195.8|2205.09|2193.59|26
1735334020000|2024-12-27 21:13:40|2207.03|2195.53|2206.16|2194.66|2207.03|2195.53|2206.11|2194.61|26
1735334030000|2024-12-27 21:13:50|2206.05|2194.55|2204.76|2193.26|2206.06|2194.56|2204.55|2193.05|28
1735334040000|2024-12-27 21:14:00|2204.8|2193.3|2204.8|2193.3|2205.14|2193.64|2204.67|2193.17|23
1735334050000|2024-12-27 21:14:10|2204.83|2193.33|2204.28|2192.78|2205.01|2193.51|2204.02|2192.52|28
1735334060000|2024-12-27 21:14:20|2204.39|2192.89|2203.22|2191.72|2204.62|2193.12|2203.21|2191.71|28
1735334070000|2024-12-27 21:14:30|2203.64|2192.14|2204.17|2192.67|2204.17|2192.67|2203.41|2191.91|25
1735334080000|2024-12-27 21:14:40|2204.28|2192.78|2203.92|2192.42|2204.52|2193.02|2203.69|2192.19|24
1735334090000|2024-12-27 21:14:50|2203.95|2192.45|2203.14|2191.64|2204.24|2192.74|2203.13|2191.63|21
1735334100000|2024-12-27 21:15:00|2203|2191.5|2202.76|2191.26|2203.38|2191.88|2201.63|2190.13|26
1735334110000|2024-12-27 21:15:10|2202.74|2191.24|2203.83|2192.33|2203.92|2192.42|2202.74|2191.24|25
1735334120000|2024-12-27 21:15:20|2203.77|2192.27|2202.95|2191.45|2203.77|2192.27|2202.63|2191.13|20
1735334130000|2024-12-27 21:15:30|2203.02|2191.52|2202.22|2190.72|2203.08|2191.58|2202.22|2190.72|28
1735334140000|2024-12-27 21:15:40|2202.32|2190.82|2201.97|2190.47|2202.9|2191.4|2201.42|2189.92|24
1735334150000|2024-12-27 21:15:50|2202.05|2190.55|2201.23|2189.73|2202.06|2190.56|2201.17|2189.67|26
1735334160000|2024-12-27 21:16:00|2201.24|2189.74|2200.77|2189.27|2201.7|2190.2|2200.72|2189.22|26
1735334170000|2024-12-27 21:16:10|2200.84|2189.34|2198.83|2187.33|2200.84|2189.34|2198.31|2186.81|16
1735334180000|2024-12-27 21:16:20|2198.75|2187.25|2199.23|2187.73|2199.23|2187.73|2197.46|2185.96|27
1735334190000|2024-12-27 21:16:30|2199.11|2187.61|2199.45|2187.95|2199.72|2188.22|2198.97|2187.47|23
1735334200000|2024-12-27 21:16:40|2199.48|2187.98|2199.38|2187.88|2199.62|2188.12|2199.17|2187.67|23
1735334210000|2024-12-27 21:16:50|2199.35|2187.85|2198.98|2187.48|2199.4|2187.9|2198.93|2187.43|22
1735334220000|2024-12-27 21:17:00|2199.03|2187.53|2199.8|2188.3|2199.8|2188.3|2198.93|2187.43|13
1735334230000|2024-12-27 21:17:10|2199.58|2188.08|2199.41|2187.91|2199.8|2188.3|2199.21|2187.71|22
1735334240000|2024-12-27 21:17:20|2199.34|2187.84|2198.6|2187.1|2199.34|2187.84|2198.17|2186.67|31
1735334250000|2024-12-27 21:17:30|2198.59|2187.09|2198.76|2187.26|2198.76|2187.26|2198.12|2186.62|24
1735334260000|2024-12-27 21:17:40|2198.75|2187.25|2198.75|2187.25|2198.75|2187.25|2198.75|2187.25|1
1735334270000|2024-12-27 21:17:50|2198.78|2187.28|2199.29|2187.79|2199.29|2187.79|2198.78|2187.28|5
1735334280000|2024-12-27 21:18:00|2199.32|2187.82|2198.88|2187.38|2199.45|2187.95|2198.79|2187.29|26
1735334290000|2024-12-27 21:18:10|2198.99|2187.49|2198.75|2187.25|2198.99|2187.49|2198.75|2187.25|13
1735334300000|2024-12-27 21:18:20|2198.79|2187.29|2199.44|2187.94|2199.58|2188.08|2198.79|2187.29|19
1735334310000|2024-12-27 21:18:30|2199.33|2187.83|2199.8|2188.3|2199.8|2188.3|2199.1|2187.6|10
1735334320000|2024-12-27 21:18:40|2199.55|2188.05|2198.75|2187.25|2199.62|2188.12|2198.75|2187.25|17
1735334350000|2024-12-27 21:19:10|2197.76|2186.26|2196.77|2185.27|2197.76|2186.26|2196.77|2185.27|2
1735334360000|2024-12-27 21:19:20|2196.84|2185.34|2197.36|2185.86|2197.36|2185.86|2196.84|2185.34|11
1735334370000|2024-12-27 21:19:30|2197.22|2185.72|2197.27|2185.77|2197.31|2185.81|2196.93|2185.43|26
1735334380000|2024-12-27 21:19:40|2197.18|2185.68|2197.23|2185.73|2197.76|2186.26|2196.98|2185.48|25
1735334390000|2024-12-27 21:19:50|2196.9|2185.4|2196.89|2185.39|2197.16|2185.66|2196.87|2185.37|26
1735334400000|2024-12-27 21:20:00|2196.42|2184.92|2197.61|2186.11|2197.61|2186.11|2195.34|2183.84|26
1735334410000|2024-12-27 21:20:10|2197.55|2186.05|2197.99|2186.49|2198.03|2186.53|2197.55|2186.05|13
1735334420000|2024-12-27 21:20:20|2198|2186.5|2198.33|2186.83|2198.64|2187.14|2197.72|2186.22|24
1735334430000|2024-12-27 21:20:30|2198.37|2186.87|2198.07|2186.57|2198.56|2187.06|2198.01|2186.51|18
1735334440000|2024-12-27 21:20:40|2198.01|2186.51|2196.15|2184.65|2198.01|2186.51|2195.98|2184.48|23
1735334450000|2024-12-27 21:20:50|2196.08|2184.58|2196.17|2184.67|2196.28|2184.78|2196.03|2184.53|21
1735334460000|2024-12-27 21:21:00|2196.19|2184.69|2196.71|2185.21|2196.72|2185.22|2196|2184.5|22
1735334470000|2024-12-27 21:21:10|2196.39|2184.89|2197.2|2185.7|2197.29|2185.79|2196.21|2184.71|22
1735334480000|2024-12-27 21:21:20|2197.27|2185.77|2196.57|2185.07|2197.64|2186.14|2196.33|2184.83|25
1735334490000|2024-12-27 21:21:30|2196.53|2185.03|2197.02|2185.52|2197.12|2185.62|2196.46|2184.96|21
1735334500000|2024-12-27 21:21:40|2197.1|2185.6|2198.68|2187.18|2198.68|2187.18|2197.02|2185.52|27
1735334510000|2024-12-27 21:21:50|2198.64|2187.14|2197.34|2185.84|2199.28|2187.78|2197.34|2185.84|33
1735334520000|2024-12-27 21:22:00|2197.39|2185.89|2196.65|2185.15|2197.67|2186.17|2196.57|2185.07|24
1735334530000|2024-12-27 21:22:10|2196.33|2184.83|2196.73|2185.23|2196.85|2185.35|2196.13|2184.63|19
1735334540000|2024-12-27 21:22:20|2196.79|2185.29|2197.01|2185.51|2197.1|2185.6|2196.79|2185.29|4
1735334550000|2024-12-27 21:22:30|2197.02|2185.52|2197.1|2185.6|2197.1|2185.6|2197.01|2185.51|3
1735334580000|2024-12-27 21:23:00|2196.94|2185.44|2197.1|2185.6|2197.1|2185.6|2196.94|2185.44|3
1735334610000|2024-12-27 21:23:30|2196.94|2185.44|2197.1|2185.6|2197.1|2185.6|2196.94|2185.44|3
1735334630000|2024-12-27 21:23:50|2197.32|2185.82|2197.38|2185.88|2197.38|2185.88|2197.32|2185.82|2
1735334640000|2024-12-27 21:24:00|2197.36|2185.86|2197.43|2185.93|2197.57|2186.07|2197.23|2185.73|25
1735334650000|2024-12-27 21:24:10|2197.42|2185.92|2197.29|2185.79|2197.46|2185.96|2197.16|2185.66|32
1735334660000|2024-12-27 21:24:20|2197.27|2185.77|2197.13|2185.63|2197.3|2185.8|2197.1|2185.6|10
1735334670000|2024-12-27 21:24:30|2197.1|2185.6|2197.1|2185.6|2197.19|2185.69|2197.1|2185.6|13
1735334680000|2024-12-27 21:24:40|2197.19|2185.69|2197.1|2185.6|2197.19|2185.69|2197.1|2185.6|8
1735334690000|2024-12-27 21:24:50|2197.15|2185.65|2197.15|2185.65|2197.15|2185.65|2197.15|2185.65|1
1735334700000|2024-12-27 21:25:00|2197.12|2185.62|2197.1|2185.6|2197.14|2185.64|2197.1|2185.6|3
1735334710000|2024-12-27 21:25:10|2197.14|2185.64|2197.1|2185.6|2197.89|2186.39|2197.1|2185.6|13
1735334760000|2024-12-27 21:26:00|2197.19|2185.69|2197.1|2185.6|2197.19|2185.69|2197.1|2185.6|2
1735334770000|2024-12-27 21:26:10|2197.18|2185.68|2197.85|2186.35|2198.84|2187.34|2197.18|2185.68|28
1735334780000|2024-12-27 21:26:20|2198.18|2186.68|2198.6|2187.1|2198.6|2187.1|2198.01|2186.51|17
1735334790000|2024-12-27 21:26:30|2198.42|2186.92|2197.57|2186.07|2198.42|2186.92|2197.26|2185.76|25
1735334800000|2024-12-27 21:26:40|2197.51|2186.01|2197.1|2185.6|2197.51|2186.01|2197.1|2185.6|19
1735334810000|2024-12-27 21:26:50|2197.21|2185.71|2197.55|2186.05|2197.66|2186.16|2197.21|2185.71|15
1735334820000|2024-12-27 21:27:00|2197.56|2186.06|2198.37|2186.87|2198.37|2186.87|2197.56|2186.06|30
1735334830000|2024-12-27 21:27:10|2198.45|2186.95|2198.63|2187.13|2198.63|2187.13|2198.1|2186.6|17
1735334840000|2024-12-27 21:27:20|2198.62|2187.12|2197.38|2185.88|2198.63|2187.13|2197.38|2185.88|12
1735334850000|2024-12-27 21:27:30|2197.36|2185.86|2197.3|2185.8|2197.62|2186.12|2197.11|2185.61|14
1735334860000|2024-12-27 21:27:40|2197.19|2185.69|2197.1|2185.6|2197.19|2185.69|2197.1|2185.6|3
1735334870000|2024-12-27 21:27:50|2195.12|2183.62|2194.2|2182.7|2195.12|2183.62|2194.2|2182.7|3
1735334880000|2024-12-27 21:28:00|2194.1|2182.6|2194.26|2182.76|2194.44|2182.94|2194.07|2182.57|25
1735334890000|2024-12-27 21:28:10|2194.38|2182.88|2195.31|2183.81|2195.67|2184.17|2194.12|2182.62|26
1735334900000|2024-12-27 21:28:20|2195.39|2183.89|2194.12|2182.62|2195.47|2183.97|2193.87|2182.37|22
1735334910000|2024-12-27 21:28:30|2194.09|2182.59|2193.87|2182.37|2194.09|2182.59|2193.87|2182.37|7
1735334920000|2024-12-27 21:28:40|2193.93|2182.43|2194.26|2182.76|2194.29|2182.79|2193.93|2182.43|15
1735334930000|2024-12-27 21:28:50|2194.19|2182.69|2193.87|2182.37|2194.29|2182.79|2193.87|2182.37|13
1735334950000|2024-12-27 21:29:10|2193.89|2182.39|2193.87|2182.37|2193.89|2182.39|2193.87|2182.37|2
1735334980000|2024-12-27 21:29:40|2193.81|2182.31|2192.65|2181.15|2193.81|2182.31|2192.65|2181.15|2
1735334990000|2024-12-27 21:29:50|2191.7|2180.2|2190.89|2179.39|2191.7|2180.2|2190.77|2179.27|14
1735335000000|2024-12-27 21:30:00|2190.86|2179.36|2192.05|2180.55|2192.15|2180.65|2190.8|2179.3|22
1735335010000|2024-12-27 21:30:10|2192|2180.5|2191.41|2179.91|2192|2180.5|2190.97|2179.47|13
1735335020000|2024-12-27 21:30:20|2191.43|2179.93|2193.35|2181.85|2193.37|2181.87|2191.36|2179.86|27
1735335030000|2024-12-27 21:30:30|2193.32|2181.82|2195.06|2183.56|2195.2|2183.7|2193.24|2181.74|31
1735335040000|2024-12-27 21:30:40|2194.72|2183.22|2194.54|2183.04|2194.72|2183.22|2193.71|2182.21|25
1735335050000|2024-12-27 21:30:50|2194.49|2182.99|2194.11|2182.61|2194.55|2183.05|2193.95|2182.45|22
1735335060000|2024-12-27 21:31:00|2193.65|2182.15|2194.75|2183.25|2195.37|2183.87|2193.65|2182.15|30
1735335070000|2024-12-27 21:31:10|2194.81|2183.31|2194.01|2182.51|2194.81|2183.31|2193.85|2182.35|27
1735335080000|2024-12-27 21:31:20|2193.96|2182.46|2194.39|2182.89|2195.29|2183.79|2193.9|2182.4|31
1735335090000|2024-12-27 21:31:30|2194.52|2183.02|2194.35|2182.85|2194.62|2183.12|2194.2|2182.7|24
1735335100000|2024-12-27 21:31:40|2194.18|2182.68|2193|2181.5|2194.18|2182.68|2192.68|2181.18|32
1735335110000|2024-12-27 21:31:50|2193.05|2181.55|2193.35|2181.85|2193.46|2181.96|2193.05|2181.55|17
1735335120000|2024-12-27 21:32:00|2193.46|2181.96|2193.56|2182.06|2193.56|2182.06|2192.89|2181.39|32
1735335130000|2024-12-27 21:32:10|2193.51|2182.01|2193.14|2181.64|2193.55|2182.05|2192.95|2181.45|17
1735335140000|2024-12-27 21:32:20|2193.09|2181.59|2192.97|2181.47|2193.09|2181.59|2192.93|2181.43|6
1735335150000|2024-12-27 21:32:30|2192.96|2181.46|2192.05|2180.55|2192.97|2181.47|2191.94|2180.44|18
1735335160000|2024-12-27 21:32:40|2192.03|2180.53|2190.93|2179.43|2192.03|2180.53|2190.75|2179.25|21
1735335170000|2024-12-27 21:32:50|2190.95|2179.45|2190.78|2179.28|2190.95|2179.45|2190.78|2179.28|10
1735335180000|2024-12-27 21:33:00|2190.77|2179.27|2190.75|2179.25|2190.77|2179.27|2190.75|2179.25|3
1735335190000|2024-12-27 21:33:10|2190.72|2179.22|2189.31|2177.81|2190.72|2179.22|2189.31|2177.81|4
1735335220000|2024-12-27 21:33:40|2189.08|2177.58|2188.86|2177.36|2189.73|2178.23|2188.68|2177.18|33
1735335230000|2024-12-27 21:33:50|2188.75|2177.25|2188.38|2176.88|2189.47|2177.97|2188.38|2176.88|25
1735335240000|2024-12-27 21:34:00|2188.21|2176.71|2190.11|2178.61|2190.25|2178.75|2188.14|2176.64|32
1735335250000|2024-12-27 21:34:10|2189.8|2178.3|2189.07|2177.57|2190.21|2178.71|2189.07|2177.57|24
1735335260000|2024-12-27 21:34:20|2189.06|2177.56|2189.04|2177.54|2189.06|2177.56|2189.04|2177.54|7
1735335270000|2024-12-27 21:34:30|2189.03|2177.53|2189|2177.5|2189.03|2177.53|2189|2177.5|2
1735335340000|2024-12-27 21:35:40|2188.16|2176.66|2187.47|2175.97|2188.16|2176.66|2187.47|2175.97|2
1735335350000|2024-12-27 21:35:50|2187.58|2176.08|2187.45|2175.95|2187.91|2176.41|2187.45|2175.95|24
1735335360000|2024-12-27 21:36:00|2187.34|2175.84|2188.17|2176.67|2188.2|2176.7|2187.3|2175.8|29
1735335370000|2024-12-27 21:36:10|2188.13|2176.63|2188|2176.5|2188.73|2177.23|2187.57|2176.07|32
1735335380000|2024-12-27 21:36:20|2187.98|2176.48|2187.48|2175.98|2188.22|2176.72|2187.48|2175.98|24
1735335390000|2024-12-27 21:36:30|2187.59|2176.09|2187.83|2176.33|2187.89|2176.39|2187.48|2175.98|30
1735335400000|2024-12-27 21:36:40|2187.66|2176.16|2188.31|2176.81|2188.46|2176.96|2187.66|2176.16|29
1735335410000|2024-12-27 21:36:50|2188.37|2176.87|2188.39|2176.89|2188.54|2177.04|2188.29|2176.79|30
1735335420000|2024-12-27 21:37:00|2188.44|2176.94|2189.09|2177.59|2189.09|2177.59|2188.3|2176.8|13
1735335430000|2024-12-27 21:37:10|2189.19|2177.69|2193.44|2181.94|2193.44|2181.94|2189.19|2177.69|20
1735335440000|2024-12-27 21:37:20|2193.45|2181.95|2193.47|2181.97|2193.47|2181.97|2193.45|2181.95|2
1735335460000|2024-12-27 21:37:40|2193.45|2181.95|2192.65|2181.15|2193.45|2181.95|2192.38|2180.88|17
1735335470000|2024-12-27 21:37:50|2192.54|2181.04|2192.5|2181|2192.8|2181.3|2192.27|2180.77|18
1735335480000|2024-12-27 21:38:00|2192.43|2180.93|2191.69|2180.19|2192.86|2181.36|2191.69|2180.19|25
1735335490000|2024-12-27 21:38:10|2191.8|2180.3|2190.2|2178.7|2191.85|2180.35|2190.2|2178.7|24
1735335500000|2024-12-27 21:38:20|2190.13|2178.63|2190.56|2179.06|2190.56|2179.06|2190.13|2178.63|31
1735335510000|2024-12-27 21:38:30|2190.51|2179.01|2190.67|2179.17|2190.67|2179.17|2190.48|2178.98|7
1735335540000|2024-12-27 21:39:00|2192.52|2181.02|2192.29|2180.79|2192.52|2181.02|2192.19|2180.69|9
1735335550000|2024-12-27 21:39:10|2192.27|2180.77|2192.52|2181.02|2192.52|2181.02|2191.32|2179.82|10
1735335560000|2024-12-27 21:39:20|2192.69|2181.19|2192.87|2181.37|2192.87|2181.37|2192.69|2181.19|2
1735335580000|2024-12-27 21:39:40|2193.17|2181.67|2193.47|2181.97|2193.47|2181.97|2193.17|2181.67|2
1735335600000|2024-12-27 21:40:00|2193.52|2182.02|2194.6|2183.1|2194.6|2183.1|2193.52|2182.02|2
1735335610000|2024-12-27 21:40:10|2194.69|2183.19|2194.78|2183.28|2194.78|2183.28|2194.67|2183.17|8
1735335620000|2024-12-27 21:40:20|2194.76|2183.26|2193.37|2181.87|2194.76|2183.26|2193.22|2181.72|23
1735335630000|2024-12-27 21:40:30|2193.38|2181.88|2192.44|2180.94|2193.38|2181.88|2192.41|2180.91|14
1735335640000|2024-12-27 21:40:40|2192.42|2180.92|2192.14|2180.64|2192.47|2180.97|2191.89|2180.39|25
1735335650000|2024-12-27 21:40:50|2192.08|2180.58|2192.67|2181.17|2192.69|2181.19|2192.08|2180.58|26
1735335660000|2024-12-27 21:41:00|2192.66|2181.16|2192.18|2180.68|2192.7|2181.2|2192.07|2180.57|17
1735335670000|2024-12-27 21:41:10|2192.21|2180.71|2191.88|2180.38|2192.32|2180.82|2191.79|2180.29|25
1735335680000|2024-12-27 21:41:20|2191.91|2180.41|2191.44|2179.94|2191.91|2180.41|2190.86|2179.36|30
1735335690000|2024-12-27 21:41:30|2191.47|2179.97|2191.59|2180.09|2191.66|2180.16|2191.44|2179.94|17
1735335700000|2024-12-27 21:41:40|2191.44|2179.94|2189.51|2178.01|2191.76|2180.26|2189.28|2177.78|32
1735335710000|2024-12-27 21:41:50|2189.56|2178.06|2189.47|2177.97|2189.7|2178.2|2188.61|2177.11|36
1735335720000|2024-12-27 21:42:00|2189.27|2177.77|2189.99|2178.49|2190.04|2178.54|2189.23|2177.73|29
1735335730000|2024-12-27 21:42:10|2189.84|2178.34|2189.85|2178.35|2189.95|2178.45|2189.58|2178.08|21
1735335740000|2024-12-27 21:42:20|2189.73|2178.23|2191.03|2179.53|2191.05|2179.55|2189.64|2178.14|29
1735335750000|2024-12-27 21:42:30|2190.98|2179.48|2190.73|2179.23|2191.05|2179.55|2190.73|2179.23|19
1735335760000|2024-12-27 21:42:40|2190.65|2179.15|2190.65|2179.15|2190.65|2179.15|2190.65|2179.15|1
1735335770000|2024-12-27 21:42:50|2190.73|2179.23|2190.73|2179.23|2190.73|2179.23|2190.72|2179.22|3
1735335780000|2024-12-27 21:43:00|2190.82|2179.32|2190.82|2179.32|2190.82|2179.32|2190.82|2179.32|1
1735335820000|2024-12-27 21:43:40|2190.94|2179.44|2191.05|2179.55|2191.05|2179.55|2190.94|2179.44|2
1735335840000|2024-12-27 21:44:00|2191.3|2179.8|2191.77|2180.27|2191.77|2180.27|2191.3|2179.8|3
1735335850000|2024-12-27 21:44:10|2191.79|2180.29|2192.59|2181.09|2192.59|2181.09|2191.79|2180.29|5
1735335860000|2024-12-27 21:44:20|2192.65|2181.15|2193.3|2181.8|2193.3|2181.8|2192.65|2181.15|2
1735335870000|2024-12-27 21:44:30|2193.34|2181.84|2193.7|2182.2|2193.7|2182.2|2193.34|2181.84|4
1735335880000|2024-12-27 21:44:40|2193.75|2182.25|2194.63|2183.13|2194.63|2183.13|2193.75|2182.25|2
1735335900000|2024-12-27 21:45:00|2194.52|2183.02|2194.63|2183.13|2194.63|2183.13|2194.52|2183.02|2
1735335910000|2024-12-27 21:45:10|2194.6|2183.1|2194.63|2183.13|2194.63|2183.13|2194.6|2183.1|12
1735335920000|2024-12-27 21:45:20|2194.68|2183.18|2194.72|2183.22|2194.73|2183.23|2194.15|2182.65|19
1735335930000|2024-12-27 21:45:30|2194.73|2183.23|2193.94|2182.44|2194.73|2183.23|2193.39|2181.89|17
1735335940000|2024-12-27 21:45:40|2193.97|2182.47|2194.07|2182.57|2194.12|2182.62|2193.92|2182.42|21
1735335950000|2024-12-27 21:45:50|2194.08|2182.58|2194.58|2183.08|2194.65|2183.15|2194.03|2182.53|27
1735335960000|2024-12-27 21:46:00|2194.59|2183.09|2194.73|2183.23|2194.73|2183.23|2194.59|2183.09|3
1735336020000|2024-12-27 21:47:00|2194.75|2183.25|2194.81|2183.31|2194.96|2183.46|2194.73|2183.23|9
1735336030000|2024-12-27 21:47:10|2194.84|2183.34|2194.73|2183.23|2194.84|2183.34|2194.73|2183.23|5
1735336040000|2024-12-27 21:47:20|2194.74|2183.24|2195.34|2183.84|2195.35|2183.85|2194.73|2183.23|15
1735336050000|2024-12-27 21:47:30|2195.35|2183.85|2195.46|2183.96|2195.46|2183.96|2195.28|2183.78|16
1735336060000|2024-12-27 21:47:40|2195.4|2183.9|2195.22|2183.72|2195.41|2183.91|2195.19|2183.69|15
1735336070000|2024-12-27 21:47:50|2195.29|2183.79|2194.94|2183.44|2195.35|2183.85|2194.92|2183.42|17
1735336080000|2024-12-27 21:48:00|2194.89|2183.39|2194.73|2183.23|2195.21|2183.71|2194.73|2183.23|21
1735336090000|2024-12-27 21:48:10|2194.37|2182.87|2194.12|2182.62|2194.37|2182.87|2193.87|2182.37|21
1735336100000|2024-12-27 21:48:20|2194.09|2182.59|2194.24|2182.74|2194.24|2182.74|2194.08|2182.58|8
1735336180000|2024-12-27 21:49:40|2194.67|2183.17|2194.27|2182.77|2195.19|2183.69|2194.24|2182.74|19
1735336190000|2024-12-27 21:49:50|2194.24|2182.74|2194.24|2182.74|2194.24|2182.74|2194.24|2182.74|1
1735336200000|2024-12-27 21:50:00|2193.85|2182.35|2193.85|2182.35|2193.85|2182.35|2193.85|2182.35|1
1735336210000|2024-12-27 21:50:10|2192.76|2181.26|2190.96|2179.46|2192.76|2181.26|2190.93|2179.43|27
1735336220000|2024-12-27 21:50:20|2191|2179.5|2191.61|2180.11|2191.62|2180.12|2190.74|2179.24|30
1735336230000|2024-12-27 21:50:30|2191.64|2180.14|2191.51|2180.01|2191.76|2180.26|2191.37|2179.87|17
1735336240000|2024-12-27 21:50:40|2191.32|2179.82|2190.18|2178.68|2191.32|2179.82|2190.18|2178.68|7
1735336250000|2024-12-27 21:50:50|2190.07|2178.57|2190.5|2179|2190.55|2179.05|2190.07|2178.57|22
1735336260000|2024-12-27 21:51:00|2190.36|2178.86|2189.86|2178.36|2190.48|2178.98|2189.75|2178.25|19
1735336270000|2024-12-27 21:51:10|2189.75|2178.25|2190.06|2178.56|2190.12|2178.62|2189.75|2178.25|26
1735336280000|2024-12-27 21:51:20|2189.95|2178.45|2190.12|2178.62|2190.16|2178.66|2188.91|2177.41|18
1735336290000|2024-12-27 21:51:30|2190.01|2178.51|2188.3|2176.8|2190.21|2178.71|2188.3|2176.8|28
1735336300000|2024-12-27 21:51:40|2188.02|2176.52|2187.96|2176.46|2188.43|2176.93|2187.65|2176.15|27
1735336310000|2024-12-27 21:51:50|2187.82|2176.32|2188.22|2176.72|2188.25|2176.75|2187.82|2176.32|28
1735336320000|2024-12-27 21:52:00|2188.38|2176.88|2187.36|2175.86|2188.38|2176.88|2186.71|2175.21|34
1735336330000|2024-12-27 21:52:10|2187.26|2175.76|2187.12|2175.62|2187.55|2176.05|2186.65|2175.15|33
1735336340000|2024-12-27 21:52:20|2186.98|2175.48|2187.26|2175.76|2187.87|2176.37|2186.98|2175.48|37
1735336350000|2024-12-27 21:52:30|2187.15|2175.65|2187.39|2175.89|2187.49|2175.99|2187.15|2175.65|30
1735336360000|2024-12-27 21:52:40|2187.28|2175.78|2187.06|2175.56|2187.57|2176.07|2186.81|2175.31|29
1735336370000|2024-12-27 21:52:50|2187.08|2175.58|2187.36|2175.86|2187.56|2176.06|2187.04|2175.54|26
1735336380000|2024-12-27 21:53:00|2187.48|2175.98|2186.23|2174.73|2187.48|2175.98|2186.23|2174.73|24
1735336460000|2024-12-27 21:54:20|2186.36|2174.86|2186.69|2175.19|2186.69|2175.19|2186.36|2174.86|2
1735336490000|2024-12-27 21:54:50|2186.66|2175.16|2186.46|2174.96|2186.69|2175.19|2186.46|2174.96|5
1735336500000|2024-12-27 21:55:00|2186.5|2175|2186.5|2175|2186.56|2175.06|2186.46|2174.96|9
1735336510000|2024-12-27 21:55:10|2186.55|2175.05|2186.34|2174.84|2186.55|2175.05|2186.24|2174.74|16
1735336520000|2024-12-27 21:55:20|2186.32|2174.82|2186.34|2174.84|2186.34|2174.84|2186.32|2174.82|4
1735336530000|2024-12-27 21:55:30|2186.36|2174.86|2186.44|2174.94|2186.44|2174.94|2186.34|2174.84|17
1735336540000|2024-12-27 21:55:40|2186.41|2174.91|2186.34|2174.84|2186.44|2174.94|2186.33|2174.83|9
1735336560000|2024-12-27 21:56:00|2186.33|2174.83|2186.41|2174.91|2186.41|2174.91|2186.32|2174.82|6
1735336570000|2024-12-27 21:56:10|2186.33|2174.83|2186.41|2174.91|2186.41|2174.91|2186.33|2174.83|2
1735336580000|2024-12-27 21:56:20|2186.55|2175.05|2187.52|2176.02|2187.52|2176.02|2186.55|2175.05|4
1735336590000|2024-12-27 21:56:30|2187.54|2176.04|2188.01|2176.51|2188.01|2176.51|2187.54|2176.04|4
1735336600000|2024-12-27 21:56:40|2187.9|2176.4|2187.86|2176.36|2187.95|2176.45|2187.46|2175.96|15
1735336610000|2024-12-27 21:56:50|2187.87|2176.37|2187.21|2175.71|2187.87|2176.37|2187.13|2175.63|21
1735336620000|2024-12-27 21:57:00|2187.2|2175.7|2186.33|2174.83|2187.26|2175.76|2186.33|2174.83|9
1735336630000|2024-12-27 21:57:10|2186.23|2174.73|2185.75|2174.25|2186.23|2174.73|2185.75|2174.25|3
1735336640000|2024-12-27 21:57:20|2184.65|2173.15|2183.99|2172.49|2184.65|2173.15|2183.99|2172.49|6
1735336650000|2024-12-27 21:57:30|2183.98|2172.48|2183.78|2172.28|2183.98|2172.48|2183.78|2172.28|3
1735336670000|2024-12-27 21:57:50|2183.27|2171.77|2180.75|2169.25|2183.45|2171.95|2180.75|2169.25|12
1735336690000|2024-12-27 21:58:10|2180.83|2169.33|2181.73|2170.23|2181.98|2170.48|2180.83|2169.33|25
1735336700000|2024-12-27 21:58:20|2181.82|2170.32|2181.61|2170.11|2182.14|2170.64|2181.61|2170.11|21
1735336710000|2024-12-27 21:58:30|2181.6|2170.1|2180.78|2169.28|2181.84|2170.34|2180.75|2169.25|17
1735336720000|2024-12-27 21:58:40|2180.75|2169.25|2180|2168.5|2180.78|2169.28|2180|2168.5|6
1735336730000|2024-12-27 21:58:50|2179.93|2168.43|2178.57|2167.07|2179.93|2168.43|2178.46|2166.96|7
1735430400000|2024-12-29 00:00:00|2200.41|2188.91|2199.51|2188.01|2200.55|2189.05|2199.07|2187.57|26
1735430410000|2024-12-29 00:00:10|2199.65|2188.15|2201.25|2189.75|2201.25|2189.75|2199.65|2188.15|27
1735430420000|2024-12-29 00:00:20|2201.26|2189.76|2201.5|2190|2201.62|2190.12|2201.06|2189.56|18
1735430430000|2024-12-29 00:00:30|2201.61|2190.11|2201.64|2190.14|2201.64|2190.14|2201.61|2190.11|2
1735430440000|2024-12-29 00:00:40|2201.6|2190.1|2201.49|2189.99|2201.6|2190.1|2201.49|2189.99|3
1735430450000|2024-12-29 00:00:50|2201.51|2190.01|2199.23|2187.73|2201.51|2190.01|2199.16|2187.66|29
1735430460000|2024-12-29 00:01:00|2199.14|2187.64|2199.44|2187.94|2199.55|2188.05|2198.48|2186.98|34
1735430470000|2024-12-29 00:01:10|2199.52|2188.02|2199.62|2188.12|2199.62|2188.12|2199.11|2187.61|19
1735430480000|2024-12-29 00:01:20|2199.68|2188.18|2199.95|2188.45|2200.11|2188.61|2197.83|2186.33|32
1735430490000|2024-12-29 00:01:30|2200.13|2188.63|2200.06|2188.56|2200.69|2189.19|2200.06|2188.56|20
1735430500000|2024-12-29 00:01:40|2200.05|2188.55|2198.22|2186.72|2200.08|2188.58|2197.68|2186.18|26
1735430510000|2024-12-29 00:01:50|2198|2186.5|2198.47|2186.97|2198.47|2186.97|2197.36|2185.86|19
1735430520000|2024-12-29 00:02:00|2198.96|2187.46|2198.84|2187.34|2198.96|2187.46|2198.63|2187.13|20
1735430530000|2024-12-29 00:02:10|2198.96|2187.46|2197.68|2186.18|2198.96|2187.46|2197.29|2185.79|28
1735430540000|2024-12-29 00:02:20|2197.6|2186.1|2197.13|2185.63|2198.17|2186.67|2197.13|2185.63|25
1735430550000|2024-12-29 00:02:30|2197.2|2185.7|2197.23|2185.73|2197.46|2185.96|2196.91|2185.41|19
1735430560000|2024-12-29 00:02:40|2197.34|2185.84|2197.96|2186.46|2197.96|2186.46|2197.23|2185.73|20
1735430570000|2024-12-29 00:02:50|2197.84|2186.34|2197.47|2185.97|2198.54|2187.04|2197.47|2185.97|28
1735430580000|2024-12-29 00:03:00|2197.46|2185.96|2196.19|2184.69|2197.9|2186.4|2196.19|2184.69|20
1735430620000|2024-12-29 00:03:40|2195.97|2184.47|2193.32|2181.82|2195.97|2184.47|2193.32|2181.82|15
1735430630000|2024-12-29 00:03:50|2193.07|2181.57|2193.72|2182.22|2193.72|2182.22|2192.83|2181.33|22
1735430640000|2024-12-29 00:04:00|2193.49|2181.99|2192.65|2181.15|2193.53|2182.03|2192.65|2181.15|17
1735430650000|2024-12-29 00:04:10|2192.7|2181.2|2192.65|2181.15|2193.09|2181.59|2192.65|2181.15|13
1735430660000|2024-12-29 00:04:20|2192.78|2181.28|2193.49|2181.99|2193.78|2182.28|2192.75|2181.25|29
1735430670000|2024-12-29 00:04:30|2193.61|2182.11|2193.18|2181.68|2193.83|2182.33|2193.05|2181.55|25
1735430680000|2024-12-29 00:04:40|2193.12|2181.62|2192.65|2181.15|2193.44|2181.94|2192.65|2181.15|17
1735430690000|2024-12-29 00:04:50|2192.69|2181.19|2192.83|2181.33|2192.86|2181.36|2192.65|2181.15|15
1735430700000|2024-12-29 00:05:00|2192.81|2181.31|2193.15|2181.65|2193.15|2181.65|2192.65|2181.15|9
1735430710000|2024-12-29 00:05:10|2193.29|2181.79|2193.79|2182.29|2194.12|2182.62|2193.29|2181.79|9
1735430720000|2024-12-29 00:05:20|2193.97|2182.47|2192.87|2181.37|2194.17|2182.67|2192.79|2181.29|24
1735430730000|2024-12-29 00:05:30|2192.84|2181.34|2192.76|2181.26|2193.59|2182.09|2192.72|2181.22|18
1735430740000|2024-12-29 00:05:40|2192.71|2181.21|2192.27|2180.77|2192.71|2181.21|2192.27|2180.77|10
1735430750000|2024-12-29 00:05:50|2192.3|2180.8|2192.27|2180.77|2192.46|2180.96|2192.27|2180.77|6
1735430860000|2024-12-29 00:07:40|2192.06|2180.56|2191.84|2180.34|2192.06|2180.56|2191.84|2180.34|2
1735430890000|2024-12-29 00:08:10|2191.65|2180.15|2189.46|2177.96|2191.65|2180.15|2189.34|2177.84|22
1735430900000|2024-12-29 00:08:20|2189.73|2178.23|2190.17|2178.67|2190.47|2178.97|2189.46|2177.96|31
1735430910000|2024-12-29 00:08:30|2190.16|2178.66|2189.39|2177.89|2190.16|2178.66|2189.31|2177.81|19
1735430920000|2024-12-29 00:08:40|2189.31|2177.81|2189.31|2177.81|2189.31|2177.81|2189.31|2177.81|1
1735430950000|2024-12-29 00:09:10|2190.73|2179.23|2190.73|2179.23|2190.73|2179.23|2190.73|2179.23|1
1735430960000|2024-12-29 00:09:20|2191.29|2179.79|2195.34|2183.84|2195.34|2183.84|2191.29|2179.79|12
1735430970000|2024-12-29 00:09:30|2195.54|2184.04|2195.75|2184.25|2195.75|2184.25|2195.54|2184.04|5
1735430980000|2024-12-29 00:09:40|2196.2|2184.7|2197.8|2186.3|2197.8|2186.3|2196.2|2184.7|6
1735430990000|2024-12-29 00:09:50|2197.69|2186.19|2195.48|2183.98|2197.69|2186.19|2195.32|2183.82|20
1735431000000|2024-12-29 00:10:00|2195.37|2183.87|2193.39|2181.89|2195.48|2183.98|2193.39|2181.89|27
1735431010000|2024-12-29 00:10:10|2193.59|2182.09|2193.67|2182.17|2193.7|2182.2|2193.21|2181.71|32
1735431020000|2024-12-29 00:10:20|2194.35|2182.85|2193.99|2182.49|2194.65|2183.15|2193.56|2182.06|22
1735431030000|2024-12-29 00:10:30|2194.03|2182.53|2194.77|2183.27|2194.77|2183.27|2194.03|2182.53|13
1735431040000|2024-12-29 00:10:40|2194.69|2183.19|2194.81|2183.31|2194.81|2183.31|2194.69|2183.19|8
1735431050000|2024-12-29 00:10:50|2195.12|2183.62|2197.66|2186.16|2197.66|2186.16|2195.12|2183.62|9
1735431060000|2024-12-29 00:11:00|2197.45|2185.95|2197.66|2186.16|2197.66|2186.16|2197.2|2185.7|11
1735431070000|2024-12-29 00:11:10|2197.73|2186.23|2197.73|2186.23|2197.8|2186.3|2197.67|2186.17|10
1735431080000|2024-12-29 00:11:20|2197.76|2186.26|2197.8|2186.3|2197.8|2186.3|2197.57|2186.07|6
1735431090000|2024-12-29 00:11:30|2197.79|2186.29|2197.8|2186.3|2197.8|2186.3|2197.79|2186.29|2
1735431100000|2024-12-29 00:11:40|2197.9|2186.4|2199.42|2187.92|2199.42|2187.92|2197.9|2186.4|6
1735431120000|2024-12-29 00:12:00|2199.3|2187.8|2197.12|2185.62|2199.33|2187.83|2196.47|2184.97|30
1735431130000|2024-12-29 00:12:10|2196.9|2185.4|2197.89|2186.39|2198.1|2186.6|2196.72|2185.22|30
1735431140000|2024-12-29 00:12:20|2197.76|2186.26|2198.31|2186.81|2198.54|2187.04|2197.31|2185.81|24
1735431150000|2024-12-29 00:12:30|2198.42|2186.92|2197.55|2186.05|2198.42|2186.92|2197.52|2186.02|24
1735431160000|2024-12-29 00:12:40|2197.28|2185.78|2197.92|2186.42|2197.92|2186.42|2196.5|2185|26
1735431170000|2024-12-29 00:12:50|2198.03|2186.53|2198.37|2186.87|2198.37|2186.87|2198.03|2186.53|3
1735431190000|2024-12-29 00:13:10|2198.32|2186.82|2197.97|2186.47|2198.77|2187.27|2197.96|2186.46|19
1735431200000|2024-12-29 00:13:20|2197.95|2186.45|2199.07|2187.57|2199.13|2187.63|2197.73|2186.23|29
1735431210000|2024-12-29 00:13:30|2199.19|2187.69|2196.53|2185.03|2199.23|2187.73|2196.37|2184.87|35
1735431220000|2024-12-29 00:13:40|2196.59|2185.09|2195.61|2184.11|2196.59|2185.09|2195.22|2183.72|32
1735431230000|2024-12-29 00:13:50|2195.44|2183.94|2196.05|2184.55|2196.19|2184.69|2195.44|2183.94|23
1735431240000|2024-12-29 00:14:00|2196.04|2184.54|2196.53|2185.03|2196.61|2185.11|2195.36|2183.86|32
1735431250000|2024-12-29 00:14:10|2196.5|2185|2196.63|2185.13|2196.63|2185.13|2195.87|2184.37|22
1735431260000|2024-12-29 00:14:20|2196.49|2184.99|2196.43|2184.93|2196.56|2185.06|2196.2|2184.7|18
1735431270000|2024-12-29 00:14:30|2196.5|2185|2195.64|2184.14|2196.7|2185.2|2195.48|2183.98|14
1735431280000|2024-12-29 00:14:40|2195.58|2184.08|2195.57|2184.07|2195.85|2184.35|2195.25|2183.75|25
1735431290000|2024-12-29 00:14:50|2195.77|2184.27|2194.87|2183.37|2195.78|2184.28|2194.66|2183.16|30
1735431300000|2024-12-29 00:15:00|2194.76|2183.26|2195.66|2184.16|2195.66|2184.16|2193.7|2182.2|30
1735431310000|2024-12-29 00:15:10|2195.71|2184.21|2195.47|2183.97|2196.15|2184.65|2195.19|2183.69|35
1735431320000|2024-12-29 00:15:20|2195.36|2183.86|2196.7|2185.2|2196.7|2185.2|2195.36|2183.86|12
1735431330000|2024-12-29 00:15:30|2196.54|2185.04|2195.47|2183.97|2196.62|2185.12|2195.24|2183.74|22
1735431340000|2024-12-29 00:15:40|2195.52|2184.02|2194.93|2183.43|2195.52|2184.02|2194.24|2182.74|32
1735431350000|2024-12-29 00:15:50|2194.75|2183.25|2195.64|2184.14|2195.8|2184.3|2194.75|2183.25|30
1735431360000|2024-12-29 00:16:00|2195.5|2184|2195.36|2183.86|2195.9|2184.4|2194.7|2183.2|22
1735431370000|2024-12-29 00:16:10|2195.05|2183.55|2195.06|2183.56|2195.78|2184.28|2194.97|2183.47|34
1735431380000|2024-12-29 00:16:20|2195.05|2183.55|2195.66|2184.16|2195.66|2184.16|2194.84|2183.34|34
1735431390000|2024-12-29 00:16:30|2195.59|2184.09|2193.65|2182.15|2195.74|2184.24|2193.54|2182.04|25
1735431400000|2024-12-29 00:16:40|2193.54|2182.04|2194.36|2182.86|2194.59|2183.09|2193.54|2182.04|32
1735431410000|2024-12-29 00:16:50|2193.75|2182.25|2192.54|2181.04|2193.75|2182.25|2192.54|2181.04|30
1735431420000|2024-12-29 00:17:00|2192.5|2181|2190.85|2179.35|2192.5|2181|2190.64|2179.14|28
1735431430000|2024-12-29 00:17:10|2190.91|2179.41|2191.26|2179.76|2192.54|2181.04|2190.91|2179.41|32
1735431440000|2024-12-29 00:17:20|2191.23|2179.73|2191.63|2180.13|2191.82|2180.32|2191.2|2179.7|24
1735431450000|2024-12-29 00:17:30|2191.52|2180.02|2191.67|2180.17|2191.75|2180.25|2190.86|2179.36|29
1735431460000|2024-12-29 00:17:40|2191.73|2180.23|2189.74|2178.24|2192.06|2180.56|2189.65|2178.15|22
1735431470000|2024-12-29 00:17:50|2189.7|2178.2|2189.7|2178.2|2189.76|2178.26|2189.36|2177.86|30
1735431480000|2024-12-29 00:18:00|2189.73|2178.23|2189.87|2178.37|2189.93|2178.43|2189.31|2177.81|24
1735431490000|2024-12-29 00:18:10|2189.95|2178.45|2190.1|2178.6|2190.1|2178.6|2189.89|2178.39|8
1735431500000|2024-12-29 00:18:20|2190.06|2178.56|2189.75|2178.25|2190.06|2178.56|2189.69|2178.19|23
1735431510000|2024-12-29 00:18:30|2189.69|2178.19|2190.1|2178.6|2190.1|2178.6|2189.69|2178.19|14
1735431520000|2024-12-29 00:18:40|2190.02|2178.52|2189.88|2178.38|2190.1|2178.6|2189.31|2177.81|16
1735431530000|2024-12-29 00:18:50|2189.83|2178.33|2190.1|2178.6|2190.1|2178.6|2189.76|2178.26|7
1735431540000|2024-12-29 00:19:00|2189.97|2178.47|2189.36|2177.86|2190.1|2178.6|2189.36|2177.86|24
1735431550000|2024-12-29 00:19:10|2189.33|2177.83|2189.46|2177.96|2189.7|2178.2|2189.31|2177.81|23
1735431560000|2024-12-29 00:19:20|2189.45|2177.95|2189.55|2178.05|2189.58|2178.08|2189.34|2177.84|9
1735431570000|2024-12-29 00:19:30|2189.43|2177.93|2189.31|2177.81|2189.43|2177.93|2189.31|2177.81|5
1735431580000|2024-12-29 00:19:40|2189.4|2177.9|2189.74|2178.24|2189.8|2178.3|2189.4|2177.9|18
1735431590000|2024-12-29 00:19:50|2189.67|2178.17|2189.74|2178.24|2189.98|2178.48|2189.65|2178.15|21
1735431600000|2024-12-29 00:20:00|2189.63|2178.13|2189.71|2178.21|2189.89|2178.39|2189.6|2178.1|22
1735431610000|2024-12-29 00:20:10|2189.7|2178.2|2189.58|2178.08|2190.08|2178.58|2189.58|2178.08|29
1735431620000|2024-12-29 00:20:20|2189.57|2178.07|2189.57|2178.07|2189.81|2178.31|2189.46|2177.96|14
1735431630000|2024-12-29 00:20:30|2189.68|2178.18|2189.33|2177.83|2189.74|2178.24|2189.33|2177.83|10
1735431640000|2024-12-29 00:20:40|2189.32|2177.82|2189|2177.5|2189.68|2178.18|2188.42|2176.92|20
1735431650000|2024-12-29 00:20:50|2189.04|2177.54|2188.56|2177.06|2189.17|2177.67|2188.33|2176.83|19
1735431660000|2024-12-29 00:21:00|2188.57|2177.07|2187.86|2176.36|2188.57|2177.07|2187.42|2175.92|32
1735431670000|2024-12-29 00:21:10|2187.8|2176.3|2187.84|2176.34|2188.13|2176.63|2187.64|2176.14|25
1735431680000|2024-12-29 00:21:20|2187.72|2176.22|2188.06|2176.56|2188.2|2176.7|2187.6|2176.1|28
1735431690000|2024-12-29 00:21:30|2188.05|2176.55|2187.8|2176.3|2188.11|2176.61|2187.59|2176.09|26
1735431700000|2024-12-29 00:21:40|2187.86|2176.36|2187.57|2176.07|2187.86|2176.36|2187.57|2176.07|13
1735431780000|2024-12-29 00:23:00|2187.72|2176.22|2187.86|2176.36|2187.86|2176.36|2187.72|2176.22|2
1735431800000|2024-12-29 00:23:20|2187.71|2176.21|2187.72|2176.22|2187.76|2176.26|2187.7|2176.2|13
1735431810000|2024-12-29 00:23:30|2187.78|2176.28|2187.71|2176.21|2187.78|2176.28|2187.7|2176.2|7
1735431820000|2024-12-29 00:23:40|2187.64|2176.14|2187.57|2176.07|2187.64|2176.14|2187.57|2176.07|2
1735431830000|2024-12-29 00:23:50|2187.58|2176.08|2187.86|2176.36|2187.86|2176.36|2187.58|2176.08|6
1735431840000|2024-12-29 00:24:00|2187.85|2176.35|2187.72|2176.22|2187.86|2176.36|2187.71|2176.21|17
1735431850000|2024-12-29 00:24:10|2187.75|2176.25|2187.72|2176.22|2187.86|2176.36|2187.71|2176.21|11
1735431860000|2024-12-29 00:24:20|2187.73|2176.23|2187.86|2176.36|2187.86|2176.36|2187.71|2176.21|19
1735431900000|2024-12-29 00:25:00|2188.3|2176.8|2188.96|2177.46|2188.96|2177.46|2188.3|2176.8|5
1735431920000|2024-12-29 00:25:20|2189.04|2177.54|2189.94|2178.44|2189.94|2178.44|2189.04|2177.54|2
1735431930000|2024-12-29 00:25:30|2189.59|2178.09|2189.24|2177.74|2189.59|2178.09|2189.21|2177.71|6
1735431940000|2024-12-29 00:25:40|2189.16|2177.66|2189.94|2178.44|2189.94|2178.44|2189.16|2177.66|17
1735431970000|2024-12-29 00:26:10|2189.87|2178.37|2189.19|2177.69|2189.87|2178.37|2189.18|2177.68|23
1735431980000|2024-12-29 00:26:20|2189.13|2177.63|2189.94|2178.44|2189.94|2178.44|2189.13|2177.63|23
1735431990000|2024-12-29 00:26:30|2189.92|2178.42|2189.94|2178.44|2189.94|2178.44|2189.92|2178.42|2
1735432000000|2024-12-29 00:26:40|2190.13|2178.63|2190.69|2179.19|2190.69|2179.19|2190.13|2178.63|6
1735432020000|2024-12-29 00:27:00|2190.87|2179.37|2191.05|2179.55|2191.05|2179.55|2190.87|2179.37|2
1735432030000|2024-12-29 00:27:10|2190.94|2179.44|2191.05|2179.55|2191.05|2179.55|2190.94|2179.44|11
1735432040000|2024-12-29 00:27:20|2191|2179.5|2190.49|2178.99|2191.03|2179.53|2190.45|2178.95|17
1735432050000|2024-12-29 00:27:30|2190.18|2178.68|2190.24|2178.74|2190.54|2179.04|2189.9|2178.4|22
1735432060000|2024-12-29 00:27:40|2190.16|2178.66|2190.83|2179.33|2190.83|2179.33|2190.16|2178.66|22
1735432070000|2024-12-29 00:27:50|2190.72|2179.22|2190.49|2178.99|2191.26|2179.76|2190.49|2178.99|26
1735432080000|2024-12-29 00:28:00|2190.39|2178.89|2190.28|2178.78|2190.39|2178.89|2188.84|2177.34|20
1735432090000|2024-12-29 00:28:10|2190.25|2178.75|2189.36|2177.86|2190.27|2178.77|2189|2177.5|25
1735432100000|2024-12-29 00:28:20|2189.37|2177.87|2189.42|2177.92|2189.56|2178.06|2189.19|2177.69|18
1735432110000|2024-12-29 00:28:30|2189.41|2177.91|2189.51|2178.01|2189.95|2178.45|2189.41|2177.91|23
1735432120000|2024-12-29 00:28:40|2189.54|2178.04|2189.33|2177.83|2189.62|2178.12|2189.02|2177.52|18
1735432130000|2024-12-29 00:28:50|2189.31|2177.81|2188.92|2177.42|2189.43|2177.93|2188.6|2177.1|30
1735432140000|2024-12-29 00:29:00|2188.91|2177.41|2187.99|2176.49|2188.91|2177.41|2187.99|2176.49|16
1735432150000|2024-12-29 00:29:10|2187.79|2176.29|2188.31|2176.81|2188.64|2177.14|2187.77|2176.27|18
1735432160000|2024-12-29 00:29:20|2188.83|2177.33|2188.97|2177.47|2189.07|2177.57|2188.75|2177.25|17
1735432170000|2024-12-29 00:29:30|2188.75|2177.25|2188.75|2177.25|2188.75|2177.25|2188.75|2177.25|1
1735432190000|2024-12-29 00:29:50|2188.86|2177.36|2189.21|2177.71|2189.21|2177.71|2188.86|2177.36|5
1735432200000|2024-12-29 00:30:00|2189.17|2177.67|2189.21|2177.71|2189.21|2177.71|2189.13|2177.63|8
1735432210000|2024-12-29 00:30:10|2189.18|2177.68|2189.21|2177.71|2189.21|2177.71|2189.18|2177.68|9
1735432220000|2024-12-29 00:30:20|2189.12|2177.62|2189.15|2177.65|2189.17|2177.67|2188.97|2177.47|16
1735432230000|2024-12-29 00:30:30|2189.21|2177.71|2188.75|2177.25|2189.21|2177.71|2188.75|2177.25|8
1735432240000|2024-12-29 00:30:40|2188.77|2177.27|2188.77|2177.27|2188.94|2177.44|2188.75|2177.25|8
1735432250000|2024-12-29 00:30:50|2188.75|2177.25|2188.85|2177.35|2188.9|2177.4|2188.75|2177.25|19
1735432260000|2024-12-29 00:31:00|2188.81|2177.31|2188.79|2177.29|2188.81|2177.31|2188.75|2177.25|11
1735432270000|2024-12-29 00:31:10|2188.75|2177.25|2188.95|2177.45|2189.16|2177.66|2188.75|2177.25|23
1735432280000|2024-12-29 00:31:20|2188.84|2177.34|2189.74|2178.24|2189.74|2178.24|2188.82|2177.32|22
1735432290000|2024-12-29 00:31:30|2189.67|2178.17|2189.74|2178.24|2189.74|2178.24|2189.64|2178.14|7
1735432300000|2024-12-29 00:31:40|2190.06|2178.56|2191.39|2179.89|2191.39|2179.89|2190.06|2178.56|3
1735432310000|2024-12-29 00:31:50|2191.33|2179.83|2191.39|2179.89|2191.39|2179.89|2191.31|2179.81|4
1735432320000|2024-12-29 00:32:00|2191.31|2179.81|2191.15|2179.65|2191.39|2179.89|2191.15|2179.65|12
1735432330000|2024-12-29 00:32:10|2191.02|2179.52|2191.04|2179.54|2191.35|2179.85|2191.01|2179.51|28
1735432340000|2024-12-29 00:32:20|2191.06|2179.56|2189.78|2178.28|2191.06|2179.56|2189.78|2178.28|28
1735432350000|2024-12-29 00:32:30|2189.83|2178.33|2190.31|2178.81|2190.31|2178.81|2189.83|2178.33|18
1735432360000|2024-12-29 00:32:40|2190.1|2178.6|2190.14|2178.64|2190.26|2178.76|2190.01|2178.51|12
1735432370000|2024-12-29 00:32:50|2190.2|2178.7|2190.1|2178.6|2190.27|2178.77|2189.43|2177.93|22
1735432380000|2024-12-29 00:33:00|2190.08|2178.58|2188.79|2177.29|2190.08|2178.58|2188.79|2177.29|21
1735432390000|2024-12-29 00:33:10|2188.92|2177.42|2188.75|2177.25|2188.92|2177.42|2188.75|2177.25|11
1735432440000|2024-12-29 00:34:00|2188.16|2176.66|2187.57|2176.07|2188.16|2176.66|2187.57|2176.07|2
1735432450000|2024-12-29 00:34:10|2186.63|2175.13|2185.69|2174.19|2186.63|2175.13|2185.69|2174.19|6
1735432460000|2024-12-29 00:34:20|2185.86|2174.36|2184.87|2173.37|2185.86|2174.36|2184.78|2173.28|8
1735432470000|2024-12-29 00:34:30|2184.86|2173.36|2184.11|2172.61|2184.86|2173.36|2183.98|2172.48|11
1735432480000|2024-12-29 00:34:40|2184.32|2172.82|2184.03|2172.53|2184.32|2172.82|2183.98|2172.48|27
1735432490000|2024-12-29 00:34:50|2183.98|2172.48|2183.98|2172.48|2184.04|2172.54|2183.98|2172.48|3
1735432500000|2024-12-29 00:35:00|2184.07|2172.57|2184.86|2173.36|2184.86|2173.36|2184.07|2172.57|20
1735432510000|2024-12-29 00:35:10|2185.03|2173.53|2185.53|2174.03|2186.7|2175.2|2185.03|2173.53|14
1735432520000|2024-12-29 00:35:20|2185.51|2174.01|2186.98|2175.48|2186.98|2175.48|2185.42|2173.92|23
1735432540000|2024-12-29 00:35:40|2186.87|2175.37|2186.7|2175.2|2186.93|2175.43|2186.44|2174.94|15
1735432550000|2024-12-29 00:35:50|2186.59|2175.09|2186.11|2174.61|2186.87|2175.37|2186|2174.5|27
1735432560000|2024-12-29 00:36:00|2186.12|2174.62|2186.98|2175.48|2186.98|2175.48|2185.96|2174.46|29
1735432570000|2024-12-29 00:36:10|2186.79|2175.29|2185.79|2174.29|2186.89|2175.39|2185.79|2174.29|23
1735432580000|2024-12-29 00:36:20|2185.88|2174.38|2186.38|2174.88|2186.89|2175.39|2185.88|2174.38|20
1735432590000|2024-12-29 00:36:30|2186.35|2174.85|2185.14|2173.64|2186.38|2174.88|2185.14|2173.64|24
1735432600000|2024-12-29 00:36:40|2185.34|2173.84|2185.56|2174.06|2185.77|2174.27|2185.34|2173.84|19
1735432610000|2024-12-29 00:36:50|2185.55|2174.05|2184.57|2173.07|2185.55|2174.05|2184.46|2172.96|25
1735432620000|2024-12-29 00:37:00|2184.56|2173.06|2185.56|2174.06|2185.56|2174.06|2184.05|2172.55|20
1735432630000|2024-12-29 00:37:10|2185.45|2173.95|2185.18|2173.68|2185.98|2174.48|2185.18|2173.68|23
1735432640000|2024-12-29 00:37:20|2185.15|2173.65|2185.36|2173.86|2185.66|2174.16|2185.12|2173.62|16
1735432650000|2024-12-29 00:37:30|2185.33|2173.83|2185.02|2173.52|2185.57|2174.07|2185.02|2173.52|27
1735432660000|2024-12-29 00:37:40|2185.12|2173.62|2185.73|2174.23|2185.73|2174.23|2185.12|2173.62|9
1735432670000|2024-12-29 00:37:50|2185.68|2174.18|2185.11|2173.61|2186.09|2174.59|2185.11|2173.61|25
1735432680000|2024-12-29 00:38:00|2185.22|2173.72|2183.98|2172.48|2185.22|2173.72|2183.98|2172.48|16
1735432690000|2024-12-29 00:38:10|2184.12|2172.62|2184.08|2172.58|2184.5|2173|2183.99|2172.49|26
1735432700000|2024-12-29 00:38:20|2184.12|2172.62|2184.92|2173.42|2184.92|2173.42|2183.99|2172.49|25
1735432730000|2024-12-29 00:38:50|2185.12|2173.62|2185.33|2173.83|2185.33|2173.83|2185.12|2173.62|2
1735432740000|2024-12-29 00:39:00|2185.61|2174.11|2186.33|2174.83|2186.33|2174.83|2185.61|2174.11|6
1735432750000|2024-12-29 00:39:10|2186.27|2174.77|2186.15|2174.65|2186.33|2174.83|2185.98|2174.48|21
1735432760000|2024-12-29 00:39:20|2186.07|2174.57|2185.96|2174.46|2186.33|2174.83|2185.87|2174.37|24
1735432770000|2024-12-29 00:39:30|2185.91|2174.41|2185.9|2174.4|2185.99|2174.49|2185.85|2174.35|28
1735432780000|2024-12-29 00:39:40|2185.94|2174.44|2185.82|2174.32|2185.96|2174.46|2185.56|2174.06|27
1735432790000|2024-12-29 00:39:50|2185.74|2174.24|2185.76|2174.26|2186.12|2174.62|2185.74|2174.24|27
1735432800000|2024-12-29 00:40:00|2185.61|2174.11|2186.29|2174.79|2186.44|2174.94|2184.85|2173.35|23
1735432810000|2024-12-29 00:40:10|2186.27|2174.77|2186.9|2175.4|2186.95|2175.45|2186.19|2174.69|14
1735432820000|2024-12-29 00:40:20|2186.95|2175.45|2186.86|2175.36|2186.95|2175.45|2186.86|2175.36|12
1735432830000|2024-12-29 00:40:30|2186.95|2175.45|2186.95|2175.45|2186.95|2175.45|2186.9|2175.4|5
1735432840000|2024-12-29 00:40:40|2186.9|2175.4|2186.94|2175.44|2186.94|2175.44|2186.82|2175.32|18
1735432850000|2024-12-29 00:40:50|2186.76|2175.26|2187.2|2175.7|2187.24|2175.74|2186.36|2174.86|29
1735432860000|2024-12-29 00:41:00|2187.25|2175.75|2186.59|2175.09|2187.25|2175.75|2186.48|2174.98|17
1735432870000|2024-12-29 00:41:10|2186.6|2175.1|2185.65|2174.15|2186.73|2175.23|2185.65|2174.15|29
1735432880000|2024-12-29 00:41:20|2185.59|2174.09|2186.09|2174.59|2186.29|2174.79|2185.22|2173.72|17
1735432890000|2024-12-29 00:41:30|2186.22|2174.72|2186.78|2175.28|2186.78|2175.28|2186.12|2174.62|15
1735432900000|2024-12-29 00:41:40|2186.67|2175.17|2186.78|2175.28|2186.78|2175.28|2186.67|2175.17|4
1735432910000|2024-12-29 00:41:50|2187.45|2175.95|2188.08|2176.58|2188.16|2176.66|2187.45|2175.95|6
1735432920000|2024-12-29 00:42:00|2188.11|2176.61|2188.16|2176.66|2188.16|2176.66|2187.61|2176.11|25
1735432930000|2024-12-29 00:42:10|2188.05|2176.55|2188.16|2176.66|2188.16|2176.66|2187.36|2175.86|19
1735432940000|2024-12-29 00:42:20|2188.01|2176.51|2187.28|2175.78|2188.01|2176.51|2187.23|2175.73|19
1735432950000|2024-12-29 00:42:30|2187.36|2175.86|2187.19|2175.69|2187.36|2175.86|2186.59|2175.09|21
1735432960000|2024-12-29 00:42:40|2187.2|2175.7|2188.16|2176.66|2188.16|2176.66|2186.9|2175.4|16
1735432970000|2024-12-29 00:42:50|2188.14|2176.64|2188.16|2176.66|2188.16|2176.66|2188.14|2176.64|9
1735432980000|2024-12-29 00:43:00|2188.21|2176.71|2188.55|2177.05|2188.55|2177.05|2188.21|2176.71|2
1735432990000|2024-12-29 00:43:10|2188.8|2177.3|2188.42|2176.92|2189.05|2177.55|2188.4|2176.9|8
1735433000000|2024-12-29 00:43:20|2188.37|2176.87|2188.91|2177.41|2188.91|2177.41|2187.74|2176.24|25
1735433010000|2024-12-29 00:43:30|2188.9|2177.4|2188.56|2177.06|2188.9|2177.4|2188.37|2176.87|27
1735433020000|2024-12-29 00:43:40|2188.4|2176.9|2188.38|2176.88|2189.05|2177.55|2188.32|2176.82|19
1735433030000|2024-12-29 00:43:50|2188.84|2177.34|2189.08|2177.58|2189.08|2177.58|2188.84|2177.34|2
1735433040000|2024-12-29 00:44:00|2189.47|2177.97|2189.35|2177.85|2189.48|2177.98|2189.35|2177.85|6
1735433050000|2024-12-29 00:44:10|2189.36|2177.86|2189.29|2177.79|2189.5|2178|2189.29|2177.79|22
1735433060000|2024-12-29 00:44:20|2188.88|2177.38|2189.23|2177.73|2189.48|2177.98|2188.41|2176.91|20
1735433070000|2024-12-29 00:44:30|2189.21|2177.71|2189.28|2177.78|2189.28|2177.78|2188.69|2177.19|26
1735433080000|2024-12-29 00:44:40|2189.32|2177.82|2189.8|2178.3|2189.8|2178.3|2189.17|2177.67|16
1735433090000|2024-12-29 00:44:50|2189.79|2178.29|2189.61|2178.11|2189.79|2178.29|2189.35|2177.85|24
1735433100000|2024-12-29 00:45:00|2189.72|2178.22|2189.76|2178.26|2189.81|2178.31|2189.52|2178.02|17
1735433110000|2024-12-29 00:45:10|2189.55|2178.05|2189.31|2177.81|2189.56|2178.06|2189.12|2177.62|16
1735433120000|2024-12-29 00:45:20|2189.32|2177.82|2189.37|2177.87|2189.37|2177.87|2188.39|2176.89|22
1735433130000|2024-12-29 00:45:30|2189.4|2177.9|2189.38|2177.88|2189.4|2177.9|2189.08|2177.58|17
1735433140000|2024-12-29 00:45:40|2189.4|2177.9|2189.38|2177.88|2189.47|2177.97|2189.31|2177.81|18
1735433150000|2024-12-29 00:45:50|2189.41|2177.91|2188.23|2176.73|2189.41|2177.91|2188.23|2176.73|13
1735433170000|2024-12-29 00:46:10|2187.2|2175.7|2185.47|2173.97|2187.2|2175.7|2185.15|2173.65|28
1735433180000|2024-12-29 00:46:20|2185.34|2173.84|2185.85|2174.35|2185.92|2174.42|2185.3|2173.8|24
1735433190000|2024-12-29 00:46:30|2185.49|2173.99|2184.48|2172.98|2185.92|2174.42|2184.47|2172.97|26
1735433200000|2024-12-29 00:46:40|2184.47|2172.97|2185.21|2173.71|2185.74|2174.24|2184.47|2172.97|16
1735433210000|2024-12-29 00:46:50|2185.31|2173.81|2184.94|2173.44|2185.83|2174.33|2184.94|2173.44|22
1735433220000|2024-12-29 00:47:00|2184.83|2173.33|2184.9|2173.4|2185.26|2173.76|2184.28|2172.78|25
1735433230000|2024-12-29 00:47:10|2184.95|2173.45|2184.26|2172.76|2184.95|2173.45|2183.98|2172.48|16
1735433240000|2024-12-29 00:47:20|2184.25|2172.75|2183.57|2172.07|2184.25|2172.75|2183.39|2171.89|15
1735433250000|2024-12-29 00:47:30|2183.41|2171.91|2182.71|2171.21|2183.43|2171.93|2182.7|2171.2|12
1735433260000|2024-12-29 00:47:40|2182.79|2171.29|2183.12|2171.62|2183.49|2171.99|2182.51|2171.01|28
1735433270000|2024-12-29 00:47:50|2183.2|2171.7|2183.56|2172.06|2183.68|2172.18|2183.2|2171.7|23
1735433280000|2024-12-29 00:48:00|2183.63|2172.13|2184.79|2173.29|2184.82|2173.32|2183.6|2172.1|16
1735433290000|2024-12-29 00:48:10|2184.66|2173.16|2183.89|2172.39|2184.66|2173.16|2183.67|2172.17|21
1735433300000|2024-12-29 00:48:20|2183.7|2172.2|2184.89|2173.39|2184.89|2173.39|2183.7|2172.2|17
1735433310000|2024-12-29 00:48:30|2184.67|2173.17|2184.82|2173.32|2184.82|2173.32|2184.41|2172.91|27
1735433320000|2024-12-29 00:48:40|2184.89|2173.39|2184.89|2173.39|2184.89|2173.39|2184.89|2173.39|1
1735433330000|2024-12-29 00:48:50|2184.59|2173.09|2184.89|2173.39|2184.89|2173.39|2184.46|2172.96|24
1735433340000|2024-12-29 00:49:00|2184.86|2173.36|2184.89|2173.39|2184.89|2173.39|2184.84|2173.34|4
1735433390000|2024-12-29 00:49:50|2184.28|2172.78|2184.74|2173.24|2184.74|2173.24|2184.28|2172.78|15
1735433400000|2024-12-29 00:50:00|2184.89|2173.39|2184.94|2173.44|2185.17|2173.67|2184.89|2173.39|4
1735433410000|2024-12-29 00:50:10|2185|2173.5|2184.45|2172.95|2185.09|2173.59|2184.44|2172.94|22
1735433420000|2024-12-29 00:50:20|2184.53|2173.03|2185.06|2173.56|2185.09|2173.59|2184.28|2172.78|25
1735433430000|2024-12-29 00:50:30|2185.03|2173.53|2185.21|2173.71|2185.21|2173.71|2184.69|2173.19|17
1735433440000|2024-12-29 00:50:40|2185.22|2173.72|2185.25|2173.75|2185.25|2173.75|2185.01|2173.51|16
1735433450000|2024-12-29 00:50:50|2185.22|2173.72|2185.52|2174.02|2185.52|2174.02|2185.21|2173.71|17
1735433460000|2024-12-29 00:51:00|2185.5|2174|2185.31|2173.81|2185.52|2174.02|2184.91|2173.41|23
1735433470000|2024-12-29 00:51:10|2185.34|2173.84|2185.04|2173.54|2185.34|2173.84|2184.84|2173.34|21
1735433480000|2024-12-29 00:51:20|2184.91|2173.41|2185.28|2173.78|2185.46|2173.96|2184.87|2173.37|17
1735433490000|2024-12-29 00:51:30|2185.26|2173.76|2184.93|2173.43|2185.26|2173.76|2184.45|2172.95|25
1735433500000|2024-12-29 00:51:40|2184.89|2173.39|2185.29|2173.79|2185.29|2173.79|2184.72|2173.22|16
1735433510000|2024-12-29 00:51:50|2185.39|2173.89|2185.13|2173.63|2185.39|2173.89|2185.08|2173.58|14
1735433520000|2024-12-29 00:52:00|2185.08|2173.58|2185.17|2173.67|2185.29|2173.79|2184.6|2173.1|15
1735433530000|2024-12-29 00:52:10|2185.28|2173.78|2184.8|2173.3|2185.28|2173.78|2184.67|2173.17|17
1735433540000|2024-12-29 00:52:20|2185.02|2173.52|2185.67|2174.17|2185.74|2174.24|2185.02|2173.52|18
1735433550000|2024-12-29 00:52:30|2185.51|2174.01|2185.84|2174.34|2185.93|2174.43|2185.47|2173.97|24
1735433560000|2024-12-29 00:52:40|2185.92|2174.42|2186.21|2174.71|2186.21|2174.71|2185.92|2174.42|13
1735433570000|2024-12-29 00:52:50|2186.33|2174.83|2186.33|2174.83|2186.33|2174.83|2186.33|2174.83|1
1735433590000|2024-12-29 00:53:10|2186.19|2174.69|2186.29|2174.79|2186.33|2174.83|2186.19|2174.69|10
1735433600000|2024-12-29 00:53:20|2186.32|2174.82|2186.19|2174.69|2186.33|2174.83|2186.08|2174.58|21
1735433610000|2024-12-29 00:53:30|2186.24|2174.74|2185.76|2174.26|2186.25|2174.75|2185.42|2173.92|25
1735433620000|2024-12-29 00:53:40|2185.82|2174.32|2185.27|2173.77|2185.82|2174.32|2185.15|2173.65|26
1735433630000|2024-12-29 00:53:50|2185.38|2173.88|2185.72|2174.22|2185.72|2174.22|2184.85|2173.35|21
1735433640000|2024-12-29 00:54:00|2185.7|2174.2|2185.22|2173.72|2185.7|2174.2|2185.01|2173.51|23
1735433650000|2024-12-29 00:54:10|2185.16|2173.66|2184.75|2173.25|2185.22|2173.72|2184.75|2173.25|15
1735433680000|2024-12-29 00:54:40|2183.84|2172.34|2183.26|2171.76|2183.84|2172.34|2182.92|2171.42|16
1735433690000|2024-12-29 00:54:50|2183.27|2171.77|2183.07|2171.57|2183.35|2171.85|2183.06|2171.56|21
1735433700000|2024-12-29 00:55:00|2183.08|2171.58|2182.92|2171.42|2183.08|2171.58|2182.92|2171.42|3
1735433710000|2024-12-29 00:55:10|2182.71|2171.21|2182.51|2171.01|2182.71|2171.21|2182.51|2171.01|5
1735433720000|2024-12-29 00:55:20|2182.61|2171.11|2183.05|2171.55|2183.05|2171.55|2182.51|2171.01|17
1735433730000|2024-12-29 00:55:30|2183.09|2171.59|2183.18|2171.68|2183.18|2171.68|2183.09|2171.59|5
1735433740000|2024-12-29 00:55:40|2183.4|2171.9|2183.61|2172.11|2183.61|2172.11|2183.4|2171.9|2
1735433830000|2024-12-29 00:57:10|2183.68|2172.18|2183.75|2172.25|2183.75|2172.25|2183.68|2172.18|2
1735433870000|2024-12-29 00:57:50|2183.95|2172.45|2184.77|2173.27|2184.82|2173.32|2183.95|2172.45|17
1735433880000|2024-12-29 00:58:00|2184.67|2173.17|2184.3|2172.8|2184.72|2173.22|2184.3|2172.8|20
1735433890000|2024-12-29 00:58:10|2184.31|2172.81|2183.79|2172.29|2184.33|2172.83|2183.78|2172.28|15
1735433900000|2024-12-29 00:58:20|2183.96|2172.46|2184.09|2172.59|2184.21|2172.71|2183.8|2172.3|30
1735433910000|2024-12-29 00:58:30|2184.15|2172.65|2184.43|2172.93|2184.43|2172.93|2184.15|2172.65|9
1735433920000|2024-12-29 00:58:40|2184.3|2172.8|2184.3|2172.8|2184.41|2172.91|2184.09|2172.59|14
1735433930000|2024-12-29 00:58:50|2184.19|2172.69|2184.37|2172.87|2184.42|2172.92|2184.19|2172.69|16
1735433940000|2024-12-29 00:59:00|2184.38|2172.88|2184.34|2172.84|2184.42|2172.92|2184.28|2172.78|21
1735433950000|2024-12-29 00:59:10|2184.35|2172.85|2184.09|2172.59|2184.43|2172.93|2184.09|2172.59|16
1735433960000|2024-12-29 00:59:20|2184.08|2172.58|2184.19|2172.69|2184.32|2172.82|2184.08|2172.58|14
1735433970000|2024-12-29 00:59:30|2184.22|2172.72|2184.43|2172.93|2184.43|2172.93|2184.22|2172.72|9
1735434010000|2024-12-29 01:00:10|2185.16|2173.66|2185.89|2174.39|2185.89|2174.39|2185.16|2173.66|2
1735434020000|2024-12-29 01:00:20|2185.8|2174.3|2185.89|2174.39|2185.89|2174.39|2185.8|2174.3|3
1735434030000|2024-12-29 01:00:30|2185.98|2174.48|2187.87|2176.37|2187.87|2176.37|2185.98|2174.48|5
1735434050000|2024-12-29 01:00:50|2188.41|2176.91|2188.95|2177.45|2188.95|2177.45|2188.41|2176.91|2
1735434060000|2024-12-29 01:01:00|2188.72|2177.22|2188.95|2177.45|2188.95|2177.45|2188.72|2177.22|6
1735434070000|2024-12-29 01:01:10|2189.38|2177.88|2190.74|2179.24|2190.74|2179.24|2189.38|2177.88|8
1735434090000|2024-12-29 01:01:30|2190.9|2179.4|2191.07|2179.57|2191.07|2179.57|2190.9|2179.4|2
1735434120000|2024-12-29 01:02:00|2191.16|2179.66|2191.84|2180.34|2191.84|2180.34|2191.16|2179.66|2
1735434140000|2024-12-29 01:02:20|2191.8|2180.3|2191.84|2180.34|2191.84|2180.34|2191.8|2180.3|2
1735434150000|2024-12-29 01:02:30|2192.5|2181|2193.96|2182.46|2193.96|2182.46|2192.5|2181|9
1735434160000|2024-12-29 01:02:40|2193.95|2182.45|2193.91|2182.41|2193.96|2182.46|2193.76|2182.26|11
1735434170000|2024-12-29 01:02:50|2193.76|2182.26|2193.82|2182.32|2193.83|2182.33|2193.5|2182|15
1735434180000|2024-12-29 01:03:00|2193.78|2182.28|2193.96|2182.46|2193.96|2182.46|2193.72|2182.22|12
1735434190000|2024-12-29 01:03:10|2193.95|2182.45|2193.28|2181.78|2193.95|2182.45|2192.96|2181.46|19
1735434200000|2024-12-29 01:03:20|2193.4|2181.9|2193.28|2181.78|2193.41|2181.91|2193.05|2181.55|14
1735434210000|2024-12-29 01:03:30|2193.24|2181.74|2192.94|2181.44|2193.24|2181.74|2192.91|2181.41|21
1735434220000|2024-12-29 01:03:40|2192.89|2181.39|2192.84|2181.34|2193.04|2181.54|2192.78|2181.28|17
1735434230000|2024-12-29 01:03:50|2192.82|2181.32|2191.98|2180.48|2192.91|2181.41|2191.91|2180.41|21
1735434240000|2024-12-29 01:04:00|2191.97|2180.47|2192.7|2181.2|2192.7|2181.2|2191.33|2179.83|30
1735434250000|2024-12-29 01:04:10|2192.47|2180.97|2190.75|2179.25|2192.58|2181.08|2190.07|2178.57|21
1735434260000|2024-12-29 01:04:20|2190.66|2179.16|2190.99|2179.49|2191.02|2179.52|2190.61|2179.11|27
1735434270000|2024-12-29 01:04:30|2190.9|2179.4|2190.91|2179.41|2191.71|2180.21|2190.83|2179.33|27
1735434280000|2024-12-29 01:04:40|2190.93|2179.43|2191.49|2179.99|2191.8|2180.3|2190.91|2179.41|22
1735434290000|2024-12-29 01:04:50|2191.51|2180.01|2190.95|2179.45|2191.53|2180.03|2190.94|2179.44|18
1735434300000|2024-12-29 01:05:00|2191.17|2179.67|2190.98|2179.48|2191.21|2179.71|2190.15|2178.65|28
1735434310000|2024-12-29 01:05:10|2190.97|2179.47|2190.67|2179.17|2191.02|2179.52|2190.67|2179.17|27
1735434320000|2024-12-29 01:05:20|2190.45|2178.95|2191.01|2179.51|2191.29|2179.79|2190.45|2178.95|25
1735434330000|2024-12-29 01:05:30|2190.86|2179.36|2190.37|2178.87|2190.87|2179.37|2190.18|2178.68|22
1735434340000|2024-12-29 01:05:40|2190.35|2178.85|2189.11|2177.61|2190.39|2178.89|2189.11|2177.61|28
1735434350000|2024-12-29 01:05:50|2189.01|2177.51|2188.94|2177.44|2189.14|2177.64|2188.84|2177.34|13
1735434360000|2024-12-29 01:06:00|2188.99|2177.49|2186.73|2175.23|2188.99|2177.49|2186.73|2175.23|33
1735434370000|2024-12-29 01:06:10|2186.71|2175.21|2187.12|2175.62|2187.46|2175.96|2186.64|2175.14|27
1735434380000|2024-12-29 01:06:20|2187.09|2175.59|2186.83|2175.33|2187.26|2175.76|2186.73|2175.23|19
1735434390000|2024-12-29 01:06:30|2186.93|2175.43|2185.54|2174.04|2186.93|2175.43|2185.4|2173.9|25
1735434400000|2024-12-29 01:06:40|2186.31|2174.81|2186.46|2174.96|2186.47|2174.97|2185.99|2174.49|21
1735434410000|2024-12-29 01:06:50|2186.38|2174.88|2187.08|2175.58|2187.08|2175.58|2186.16|2174.66|24
1735434420000|2024-12-29 01:07:00|2187.06|2175.56|2186.23|2174.73|2187.06|2175.56|2185.76|2174.26|21
1735434430000|2024-12-29 01:07:10|2186.2|2174.7|2185.5|2174|2186.2|2174.7|2185.2|2173.7|18
1735434440000|2024-12-29 01:07:20|2185.48|2173.98|2186.81|2175.31|2186.81|2175.31|2185.24|2173.74|25
1735434450000|2024-12-29 01:07:30|2186.79|2175.29|2186.81|2175.31|2186.92|2175.42|2186.46|2174.96|15
1735434460000|2024-12-29 01:07:40|2186.92|2175.42|2187.08|2175.58|2187.08|2175.58|2186.92|2175.42|3
1735434480000|2024-12-29 01:08:00|2186.98|2175.48|2186.82|2175.32|2186.98|2175.48|2186.33|2174.83|23
1735434490000|2024-12-29 01:08:10|2186.93|2175.43|2187.07|2175.57|2187.08|2175.58|2186.93|2175.43|10
1735434500000|2024-12-29 01:08:20|2187.06|2175.56|2186.71|2175.21|2187.08|2175.58|2186.71|2175.21|3
1735434510000|2024-12-29 01:08:30|2186.73|2175.23|2186.7|2175.2|2186.96|2175.46|2186.7|2175.2|17
1735434520000|2024-12-29 01:08:40|2186.65|2175.15|2186.1|2174.6|2186.79|2175.29|2185.91|2174.41|22
1735434530000|2024-12-29 01:08:50|2186.08|2174.58|2185.25|2173.75|2186.1|2174.6|2185.25|2173.75|24
1735434540000|2024-12-29 01:09:00|2185.2|2173.7|2184.92|2173.42|2185.47|2173.97|2184.92|2173.42|31
1735434550000|2024-12-29 01:09:10|2185.07|2173.57|2184.39|2172.89|2185.14|2173.64|2184.03|2172.53|22
1735434560000|2024-12-29 01:09:20|2184.4|2172.9|2184.43|2172.93|2184.61|2173.11|2184.27|2172.77|14
1735434570000|2024-12-29 01:09:30|2184.3|2172.8|2183.95|2172.45|2184.43|2172.93|2183.95|2172.45|13
1735434630000|2024-12-29 01:10:30|2183.28|2171.78|2182.51|2171.01|2183.28|2171.78|2182.51|2171.01|3
1735434690000|2024-12-29 01:11:30|2183.04|2171.54|2183.81|2172.31|2183.95|2172.45|2183.04|2171.54|14
1735434700000|2024-12-29 01:11:40|2183.84|2172.34|2183.11|2171.61|2183.84|2172.34|2182.88|2171.38|24
1735434710000|2024-12-29 01:11:50|2183.14|2171.64|2183.43|2171.93|2183.52|2172.02|2183.06|2171.56|23
1735434720000|2024-12-29 01:12:00|2183.41|2171.91|2183.76|2172.26|2183.95|2172.45|2183.41|2171.91|14
1735434730000|2024-12-29 01:12:10|2183.1|2171.6|2183.27|2171.77|2183.32|2171.82|2183.01|2171.51|21
1735434740000|2024-12-29 01:12:20|2183.28|2171.78|2183.57|2172.07|2183.57|2172.07|2183.12|2171.62|15
1735434750000|2024-12-29 01:12:30|2183.47|2171.97|2183.95|2172.45|2183.95|2172.45|2183.42|2171.92|20
1735434760000|2024-12-29 01:12:40|2184|2172.5|2183.86|2172.36|2184.06|2172.56|2183.82|2172.32|18
1735434770000|2024-12-29 01:12:50|2183.85|2172.35|2184.09|2172.59|2184.28|2172.78|2183.82|2172.32|20
1735434780000|2024-12-29 01:13:00|2184.2|2172.7|2184.68|2173.18|2184.68|2173.18|2184.19|2172.69|19
1735434790000|2024-12-29 01:13:10|2184.67|2173.17|2184.68|2173.18|2184.68|2173.18|2184.67|2173.17|2
1735434800000|2024-12-29 01:13:20|2184.45|2172.95|2184.48|2172.98|2184.52|2173.02|2184.29|2172.79|17
1735434810000|2024-12-29 01:13:30|2184.46|2172.96|2184.27|2172.77|2184.49|2172.99|2183.94|2172.44|25
1735434820000|2024-12-29 01:13:40|2184.24|2172.74|2184.35|2172.85|2184.37|2172.87|2184.19|2172.69|25
1735434830000|2024-12-29 01:13:50|2184.33|2172.83|2184.34|2172.84|2184.43|2172.93|2184.31|2172.81|18
1735434840000|2024-12-29 01:14:00|2184.44|2172.94|2183.59|2172.09|2184.44|2172.94|2183.19|2171.69|26
1735434850000|2024-12-29 01:14:10|2183.58|2172.08|2183.06|2171.56|2183.67|2172.17|2183.06|2171.56|23
1735434860000|2024-12-29 01:14:20|2183.07|2171.57|2183.49|2171.99|2183.71|2172.21|2183.04|2171.54|32
1735434870000|2024-12-29 01:14:30|2183.55|2172.05|2183.35|2171.85|2183.55|2172.05|2182.97|2171.47|18
1735434880000|2024-12-29 01:14:40|2183.24|2171.74|2183.25|2171.75|2183.25|2171.75|2183.06|2171.56|21
1735434890000|2024-12-29 01:14:50|2183.36|2171.86|2183.4|2171.9|2183.49|2171.99|2183.07|2171.57|18
1735434900000|2024-12-29 01:15:00|2183.38|2171.88|2183.78|2172.28|2183.91|2172.41|2183.38|2171.88|18
1735434910000|2024-12-29 01:15:10|2183.69|2172.19|2183.62|2172.12|2183.78|2172.28|2183.18|2171.68|16
1735434920000|2024-12-29 01:15:20|2183.61|2172.11|2183.62|2172.12|2183.68|2172.18|2183.31|2171.81|24
1735434930000|2024-12-29 01:15:30|2183.73|2172.23|2183.91|2172.41|2183.91|2172.41|2183.51|2172.01|15
1735434940000|2024-12-29 01:15:40|2184.2|2172.7|2184.49|2172.99|2184.49|2172.99|2184.2|2172.7|2
1735434980000|2024-12-29 01:16:20|2184.27|2172.77|2184.21|2172.71|2184.27|2172.77|2183.85|2172.35|19
1735434990000|2024-12-29 01:16:30|2184.11|2172.61|2184.25|2172.75|2184.31|2172.81|2183.89|2172.39|16
1735435000000|2024-12-29 01:16:40|2184.27|2172.77|2183.98|2172.48|2184.29|2172.79|2183.77|2172.27|11
1735435010000|2024-12-29 01:16:50|2184.31|2172.81|2183.73|2172.23|2184.49|2172.99|2183.65|2172.15|17
1735435020000|2024-12-29 01:17:00|2183.76|2172.26|2183.04|2171.54|2183.81|2172.31|2182.9|2171.4|24
1735435030000|2024-12-29 01:17:10|2183.11|2171.61|2183.54|2172.04|2183.58|2172.08|2183.11|2171.61|18
1735435040000|2024-12-29 01:17:20|2183.55|2172.05|2182.51|2171.01|2183.55|2172.05|2182.51|2171.01|17
1735435050000|2024-12-29 01:17:30|2181.98|2170.48|2181.44|2169.94|2181.98|2170.48|2181.44|2169.94|2
1735435060000|2024-12-29 01:17:40|2180.68|2169.18|2180.65|2169.15|2180.68|2169.18|2179.86|2168.36|23
1735435070000|2024-12-29 01:17:50|2180.66|2169.16|2180|2168.5|2180.86|2169.36|2179.87|2168.37|23
1735435080000|2024-12-29 01:18:00|2180.57|2169.07|2180.83|2169.33|2180.83|2169.33|2180.54|2169.04|21
1735435090000|2024-12-29 01:18:10|2180.72|2169.22|2180.83|2169.33|2180.83|2169.33|2180.72|2169.22|2
1735435100000|2024-12-29 01:18:20|2180.62|2169.12|2180.79|2169.29|2180.79|2169.29|2180.27|2168.77|15
1735435110000|2024-12-29 01:18:30|2180.8|2169.3|2180.74|2169.24|2180.81|2169.31|2180.67|2169.17|15
1735435120000|2024-12-29 01:18:40|2180.83|2169.33|2180.83|2169.33|2180.83|2169.33|2180.83|2169.33|1
1735435150000|2024-12-29 01:19:10|2180.72|2169.22|2179.86|2168.36|2180.73|2169.23|2179.86|2168.36|10
1735435160000|2024-12-29 01:19:20|2179.91|2168.41|2179.86|2168.36|2180.09|2168.59|2179.86|2168.36|4
1735435190000|2024-12-29 01:19:50|2179.7|2168.2|2179.64|2168.14|2179.7|2168.2|2179.64|2168.14|2
1735435200000|2024-12-29 01:20:00|2179.7|2168.2|2179.86|2168.36|2179.86|2168.36|2179.7|2168.2|4
1735435220000|2024-12-29 01:20:20|2179.77|2168.27|2179.64|2168.14|2179.86|2168.36|2179.64|2168.14|10
1735435230000|2024-12-29 01:20:30|2179.7|2168.2|2179.86|2168.36|2179.86|2168.36|2179.69|2168.19|16
1735435240000|2024-12-29 01:20:40|2179.85|2168.35|2179.76|2168.26|2179.86|2168.36|2179.72|2168.22|10
1735435250000|2024-12-29 01:20:50|2179.75|2168.25|2179.86|2168.36|2179.86|2168.36|2179.75|2168.25|12
1735435260000|2024-12-29 01:21:00|2179.74|2168.24|2179.64|2168.14|2179.77|2168.27|2179.64|2168.14|11
1735435270000|2024-12-29 01:21:10|2179.75|2168.25|2179.64|2168.14|2179.86|2168.36|2179.64|2168.14|12
1735435290000|2024-12-29 01:21:30|2179.7|2168.2|2179.7|2168.2|2179.7|2168.2|2179.67|2168.17|4
1735435300000|2024-12-29 01:21:40|2179.69|2168.19|2178.98|2167.48|2179.7|2168.2|2178.98|2167.48|12
1735435310000|2024-12-29 01:21:50|2178.87|2167.37|2178.85|2167.35|2178.89|2167.39|2178.85|2167.35|6
1735435330000|2024-12-29 01:22:10|2178.65|2167.15|2178.64|2167.14|2178.65|2167.15|2178.64|2167.14|6
1735435340000|2024-12-29 01:22:20|2178.62|2167.12|2178.55|2167.05|2178.65|2167.15|2178.54|2167.04|13
1735435350000|2024-12-29 01:22:30|2178.54|2167.04|2177.28|2165.78|2178.54|2167.04|2177.27|2165.77|17
1735435360000|2024-12-29 01:22:40|2177.38|2165.88|2177.95|2166.45|2177.96|2166.46|2177.28|2165.78|26
1735435370000|2024-12-29 01:22:50|2177.94|2166.44|2178.18|2166.68|2178.42|2166.92|2177.94|2166.44|19
1735435380000|2024-12-29 01:23:00|2178.26|2166.76|2178.38|2166.88|2178.44|2166.94|2177.88|2166.38|23
1735435390000|2024-12-29 01:23:10|2178.37|2166.87|2178.76|2167.26|2178.76|2167.26|2178.37|2166.87|9
1735435410000|2024-12-29 01:23:30|2179.14|2167.64|2179.9|2168.4|2179.9|2168.4|2179.14|2167.64|4
1735435430000|2024-12-29 01:23:50|2179.88|2168.38|2179.86|2168.36|2179.88|2168.38|2179.86|2168.36|2
1735435440000|2024-12-29 01:24:00|2179.88|2168.38|2178.06|2166.56|2179.88|2168.38|2177.89|2166.39|25
1735435450000|2024-12-29 01:24:10|2178.04|2166.54|2178.43|2166.93|2178.54|2167.04|2178.03|2166.53|32
1735435460000|2024-12-29 01:24:20|2178.44|2166.94|2178.22|2166.72|2178.55|2167.05|2177.99|2166.49|24
1735435470000|2024-12-29 01:24:30|2178.21|2166.71|2178.54|2167.04|2179.05|2167.55|2178.21|2166.71|20
1735435480000|2024-12-29 01:24:40|2178.55|2167.05|2178.78|2167.28|2178.83|2167.33|2178.55|2167.05|24
1735435490000|2024-12-29 01:24:50|2178.64|2167.14|2178.53|2167.03|2178.67|2167.17|2178.42|2166.92|19
1735435500000|2024-12-29 01:25:00|2178.28|2166.78|2178.42|2166.92|2178.59|2167.09|2178.28|2166.78|21
1735435510000|2024-12-29 01:25:10|2178.43|2166.93|2178.07|2166.57|2178.45|2166.95|2177.51|2166.01|20
1735435520000|2024-12-29 01:25:20|2178.01|2166.51|2178.29|2166.79|2178.37|2166.87|2177.76|2166.26|18
1735435530000|2024-12-29 01:25:30|2178.32|2166.82|2178.39|2166.89|2178.56|2167.06|2178.12|2166.62|19
1735435540000|2024-12-29 01:25:40|2178.46|2166.96|2178.68|2167.18|2178.68|2167.18|2178.35|2166.85|13
1735435550000|2024-12-29 01:25:50|2178.81|2167.31|2179.1|2167.6|2179.1|2167.6|2178.81|2167.31|2
1735435560000|2024-12-29 01:26:00|2179.43|2167.93|2181.01|2169.51|2182.11|2170.61|2179.43|2167.93|15
1735435570000|2024-12-29 01:26:10|2181.04|2169.54|2181.14|2169.64|2181.25|2169.75|2181.01|2169.51|25
1735435580000|2024-12-29 01:26:20|2181.04|2169.54|2181.47|2169.97|2181.51|2170.01|2181.01|2169.51|29
1735435590000|2024-12-29 01:26:30|2181.5|2170|2181.4|2169.9|2181.56|2170.06|2181.36|2169.86|17
1735435600000|2024-12-29 01:26:40|2181.44|2169.94|2181.3|2169.8|2181.46|2169.96|2181.06|2169.56|19
1735435610000|2024-12-29 01:26:50|2181.31|2169.81|2180.63|2169.13|2181.34|2169.84|2180.49|2168.99|18
1735435620000|2024-12-29 01:27:00|2180.6|2169.1|2180.7|2169.2|2180.76|2169.26|2180.49|2168.99|23
1735435630000|2024-12-29 01:27:10|2181.45|2169.95|2181.23|2169.73|2181.79|2170.29|2181.23|2169.73|16
1735435640000|2024-12-29 01:27:20|2181.26|2169.76|2181.53|2170.03|2181.64|2170.14|2181.21|2169.71|21
1735435650000|2024-12-29 01:27:30|2181.5|2170|2182.09|2170.59|2182.09|2170.59|2181.5|2170|20
1735435660000|2024-12-29 01:27:40|2181.97|2170.47|2181.13|2169.63|2181.97|2170.47|2181.09|2169.59|17
1735435670000|2024-12-29 01:27:50|2181.18|2169.68|2181.39|2169.89|2181.47|2169.97|2181.14|2169.64|21
1735435680000|2024-12-29 01:28:00|2181.5|2170|2181.04|2169.54|2181.51|2170.01|2181.04|2169.54|15
1735435690000|2024-12-29 01:28:10|2181.08|2169.58|2180.29|2168.79|2181.08|2169.58|2179.73|2168.23|19
1735435700000|2024-12-29 01:28:20|2180.14|2168.64|2180.83|2169.33|2180.83|2169.33|2180.14|2168.64|18
1735435710000|2024-12-29 01:28:30|2180.8|2169.3|2181.37|2169.87|2181.4|2169.9|2180.8|2169.3|16
1735435720000|2024-12-29 01:28:40|2180.93|2169.43|2180.89|2169.39|2180.93|2169.43|2180.7|2169.2|17
1735435730000|2024-12-29 01:28:50|2180.88|2169.38|2181.14|2169.64|2181.25|2169.75|2180.88|2169.38|17
1735435740000|2024-12-29 01:29:00|2181.22|2169.72|2181.31|2169.81|2181.67|2170.17|2181.11|2169.61|9
1735435750000|2024-12-29 01:29:10|2181.32|2169.82|2182.03|2170.53|2182.03|2170.53|2181.31|2169.81|19
1735435760000|2024-12-29 01:29:20|2181.94|2170.44|2182.03|2170.53|2182.03|2170.53|2181.94|2170.44|2
1735435780000|2024-12-29 01:29:40|2181.96|2170.46|2180.64|2169.14|2181.96|2170.46|2180.41|2168.91|32
1735435790000|2024-12-29 01:29:50|2180.69|2169.19|2181.38|2169.88|2181.38|2169.88|2180.69|2169.19|15
1735435800000|2024-12-29 01:30:00|2181.53|2170.03|2182.03|2170.53|2182.03|2170.53|2181.35|2169.85|20
1735435830000|2024-12-29 01:30:30|2181.99|2170.49|2181.78|2170.28|2181.99|2170.49|2181.74|2170.24|3
1735435840000|2024-12-29 01:30:40|2181.94|2170.44|2181.65|2170.15|2181.94|2170.44|2181.3|2169.8|17
1735435850000|2024-12-29 01:30:50|2181.75|2170.25|2181.09|2169.59|2181.75|2170.25|2181.06|2169.56|18
1735435860000|2024-12-29 01:31:00|2181.27|2169.77|2182.09|2170.59|2182.12|2170.62|2181.11|2169.61|28
1735435870000|2024-12-29 01:31:10|2182.11|2170.61|2180.45|2168.95|2182.17|2170.67|2180.39|2168.89|23
1735435880000|2024-12-29 01:31:20|2180.39|2168.89|2180.39|2168.89|2180.69|2169.19|2180.18|2168.68|23
1735435890000|2024-12-29 01:31:30|2180.34|2168.84|2181.11|2169.61|2181.14|2169.64|2180.17|2168.67|22
1735435900000|2024-12-29 01:31:40|2181.12|2169.62|2180.76|2169.26|2181.17|2169.67|2180.76|2169.26|18
1735435910000|2024-12-29 01:31:50|2180.73|2169.23|2181.4|2169.9|2181.49|2169.99|2180.37|2168.87|24
1735435920000|2024-12-29 01:32:00|2181.41|2169.91|2181.48|2169.98|2181.76|2170.26|2181.4|2169.9|21
1735435930000|2024-12-29 01:32:10|2181.59|2170.09|2180.81|2169.31|2181.78|2170.28|2180.81|2169.31|17
1735435940000|2024-12-29 01:32:20|2180.8|2169.3|2180.35|2168.85|2180.85|2169.35|2180.11|2168.61|19
1735435950000|2024-12-29 01:32:30|2180.36|2168.86|2180.42|2168.92|2180.56|2169.06|2180.36|2168.86|14
1735435960000|2024-12-29 01:32:40|2180.43|2168.93|2178.94|2167.44|2180.67|2169.17|2178.94|2167.44|25
1735435970000|2024-12-29 01:32:50|2178.57|2167.07|2179.19|2167.69|2179.21|2167.71|2178.53|2167.03|18
1735435980000|2024-12-29 01:33:00|2178.91|2167.41|2178.57|2167.07|2178.91|2167.41|2178.53|2167.03|12
1735435990000|2024-12-29 01:33:10|2178.54|2167.04|2178.39|2166.89|2178.87|2167.37|2177.82|2166.32|28
1735436000000|2024-12-29 01:33:20|2178.24|2166.74|2179.21|2167.71|2179.26|2167.76|2178.01|2166.51|22
1735436010000|2024-12-29 01:33:30|2179.53|2168.03|2180.02|2168.52|2180.11|2168.61|2179.53|2168.03|17
1735436020000|2024-12-29 01:33:40|2179.91|2168.41|2179.98|2168.48|2180.11|2168.61|2179.91|2168.41|9
1735436030000|2024-12-29 01:33:50|2179.99|2168.49|2180.11|2168.61|2180.11|2168.61|2179.95|2168.45|7
1735436040000|2024-12-29 01:34:00|2180.04|2168.54|2179.27|2167.77|2180.11|2168.61|2179.25|2167.75|29
1735436050000|2024-12-29 01:34:10|2179.03|2167.53|2180.11|2168.61|2180.11|2168.61|2179.03|2167.53|24
1735436090000|2024-12-29 01:34:50|2179.97|2168.47|2180.11|2168.61|2180.11|2168.61|2179.85|2168.35|18
1735436120000|2024-12-29 01:35:20|2180.06|2168.56|2180.06|2168.56|2180.06|2168.56|2180.06|2168.56|1
1735436130000|2024-12-29 01:35:30|2180.07|2168.57|2180.11|2168.61|2180.11|2168.61|2180.07|2168.57|3
1735436150000|2024-12-29 01:35:50|2180.02|2168.52|2180.11|2168.61|2180.11|2168.61|2180.02|2168.52|4
1735436160000|2024-12-29 01:36:00|2180.06|2168.56|2179.22|2167.72|2180.11|2168.61|2179.22|2167.72|22
1735436170000|2024-12-29 01:36:10|2179.35|2167.85|2179.62|2168.12|2179.78|2168.28|2179.27|2167.77|28
1735436180000|2024-12-29 01:36:20|2179.59|2168.09|2179.76|2168.26|2179.76|2168.26|2178.98|2167.48|17
1735436190000|2024-12-29 01:36:30|2179.77|2168.27|2179.35|2167.85|2179.93|2168.43|2179.32|2167.82|27
1735436200000|2024-12-29 01:36:40|2179.44|2167.94|2179.73|2168.23|2179.79|2168.29|2179.44|2167.94|22
1735436210000|2024-12-29 01:36:50|2179.79|2168.29|2179.22|2167.72|2179.79|2168.29|2178.84|2167.34|27
1735436220000|2024-12-29 01:37:00|2179.3|2167.8|2179.69|2168.19|2179.77|2168.27|2179.14|2167.64|25
1735436230000|2024-12-29 01:37:10|2179.72|2168.22|2179.75|2168.25|2179.94|2168.44|2179.12|2167.62|25
1735436240000|2024-12-29 01:37:20|2180.09|2168.59|2179.68|2168.18|2180.11|2168.61|2179.13|2167.63|22
1735436250000|2024-12-29 01:37:30|2179.71|2168.21|2179.01|2167.51|2179.71|2168.21|2178.89|2167.39|23
1735436260000|2024-12-29 01:37:40|2178.98|2167.48|2177.99|2166.49|2179.18|2167.68|2177.99|2166.49|13
1735436270000|2024-12-29 01:37:50|2178|2166.5|2178.94|2167.44|2178.94|2167.44|2178|2166.5|21
1735436280000|2024-12-29 01:38:00|2178.96|2167.46|2178.51|2167.01|2179.06|2167.56|2178.51|2167.01|28
1735436290000|2024-12-29 01:38:10|2178.41|2166.91|2177.58|2166.08|2178.41|2166.91|2177.57|2166.07|22
1735436300000|2024-12-29 01:38:20|2177.54|2166.04|2177.37|2165.87|2177.67|2166.17|2177.17|2165.67|27
1735436310000|2024-12-29 01:38:30|2177.39|2165.89|2177.35|2165.85|2177.88|2166.38|2177.19|2165.69|23
1735436320000|2024-12-29 01:38:40|2177.38|2165.88|2177.37|2165.87|2177.48|2165.98|2177.25|2165.75|15
1735436330000|2024-12-29 01:38:50|2177.09|2165.59|2177.07|2165.57|2177.09|2165.59|2177.07|2165.57|2
1735436340000|2024-12-29 01:39:00|2177.37|2165.87|2177.63|2166.13|2177.63|2166.13|2177.2|2165.7|12
1735436350000|2024-12-29 01:39:10|2177.72|2166.22|2177.7|2166.2|2177.73|2166.23|2177.54|2166.04|27
1735436360000|2024-12-29 01:39:20|2177.84|2166.34|2177.75|2166.25|2177.96|2166.46|2177.61|2166.11|17
1735436370000|2024-12-29 01:39:30|2177.76|2166.26|2177.28|2165.78|2177.77|2166.27|2177.07|2165.57|17
1735436380000|2024-12-29 01:39:40|2177.17|2165.67|2177.96|2166.46|2177.96|2166.46|2177.14|2165.64|13
1735436410000|2024-12-29 01:40:10|2177.8|2166.3|2177.85|2166.35|2177.87|2166.37|2177.54|2166.04|21
1735436420000|2024-12-29 01:40:20|2177.76|2166.26|2177.75|2166.25|2177.89|2166.39|2177.75|2166.25|20
1735436430000|2024-12-29 01:40:30|2177.76|2166.26|2177.3|2165.8|2177.87|2166.37|2177.07|2165.57|25
1735436440000|2024-12-29 01:40:40|2177.19|2165.69|2177.07|2165.57|2177.19|2165.69|2177.07|2165.57|3
1735436450000|2024-12-29 01:40:50|2175.44|2163.94|2175.54|2164.04|2175.54|2164.04|2175.41|2163.91|11
1735436460000|2024-12-29 01:41:00|2175.47|2163.97|2175.3|2163.8|2175.49|2163.99|2175.3|2163.8|16
1735436520000|2024-12-29 01:42:00|2174.84|2163.34|2174.37|2162.87|2174.84|2163.34|2174.37|2162.87|2
1735436530000|2024-12-29 01:42:10|2173.97|2162.47|2172.75|2161.25|2173.97|2162.47|2172.75|2161.25|13
1735436550000|2024-12-29 01:42:30|2172.93|2161.43|2172.75|2161.25|2172.93|2161.43|2172.75|2161.25|3
1735436560000|2024-12-29 01:42:40|2172.85|2161.35|2172.84|2161.34|2172.85|2161.35|2172.83|2161.33|10
1735436570000|2024-12-29 01:42:50|2172.83|2161.33|2172.94|2161.44|2172.94|2161.44|2172.83|2161.33|11
1735436580000|2024-12-29 01:43:00|2172.92|2161.42|2172.88|2161.38|2172.94|2161.44|2172.85|2161.35|23
1735436590000|2024-12-29 01:43:10|2172.89|2161.39|2173.39|2161.89|2173.39|2161.89|2172.86|2161.36|28
1735436600000|2024-12-29 01:43:20|2173.38|2161.88|2172.91|2161.41|2173.38|2161.88|2172.87|2161.37|22
1735436610000|2024-12-29 01:43:30|2172.86|2161.36|2172.75|2161.25|2172.86|2161.36|2172.75|2161.25|2
1735436650000|2024-12-29 01:44:10|2172.19|2160.69|2171.23|2159.73|2172.19|2160.69|2171.23|2159.73|4
1735436660000|2024-12-29 01:44:20|2170.8|2159.3|2170.87|2159.37|2171.08|2159.58|2170.7|2159.2|22
1735436670000|2024-12-29 01:44:30|2170.84|2159.34|2170.66|2159.16|2170.86|2159.36|2170.52|2159.02|13
1735436680000|2024-12-29 01:44:40|2170.69|2159.19|2170.51|2159.01|2170.95|2159.45|2170.37|2158.87|25
1735436690000|2024-12-29 01:44:50|2170.62|2159.12|2170.66|2159.16|2170.75|2159.25|2170.51|2159.01|25
1735436700000|2024-12-29 01:45:00|2170.75|2159.25|2170.51|2159.01|2170.75|2159.25|2170.51|2159.01|20
1735436710000|2024-12-29 01:45:10|2170.52|2159.02|2170.64|2159.14|2170.75|2159.25|2170.51|2159.01|19
1735436720000|2024-12-29 01:45:20|2170.68|2159.18|2170.63|2159.13|2170.68|2159.18|2170.39|2158.89|25
1735436730000|2024-12-29 01:45:30|2170.64|2159.14|2171.79|2160.29|2171.87|2160.37|2170.64|2159.14|23
1735436740000|2024-12-29 01:45:40|2171.74|2160.24|2171.48|2159.98|2171.83|2160.33|2171.4|2159.9|19
1735436750000|2024-12-29 01:45:50|2171.49|2159.99|2171.71|2160.21|2171.82|2160.32|2171.48|2159.98|22
1735436760000|2024-12-29 01:46:00|2171.7|2160.2|2170.69|2159.19|2171.78|2160.28|2170.49|2158.99|19
1735436770000|2024-12-29 01:46:10|2170.75|2159.25|2171.15|2159.65|2171.19|2159.69|2170.63|2159.13|17
1735436780000|2024-12-29 01:46:20|2171.2|2159.7|2170.59|2159.09|2171.44|2159.94|2170.59|2159.09|27
1735436790000|2024-12-29 01:46:30|2170.6|2159.1|2171.06|2159.56|2171.06|2159.56|2170.55|2159.05|22
1735436800000|2024-12-29 01:46:40|2171.05|2159.55|2171.47|2159.97|2171.47|2159.97|2171.05|2159.55|26
1735436810000|2024-12-29 01:46:50|2171.43|2159.93|2170.77|2159.27|2171.47|2159.97|2170.7|2159.2|17
1735436820000|2024-12-29 01:47:00|2170.66|2159.16|2171.2|2159.7|2171.2|2159.7|2170.59|2159.09|23
1735436830000|2024-12-29 01:47:10|2171.41|2159.91|2171.45|2159.95|2171.45|2159.95|2171.38|2159.88|17
1735436840000|2024-12-29 01:47:20|2171.47|2159.97|2171.37|2159.87|2171.47|2159.97|2171.07|2159.57|16
1735436850000|2024-12-29 01:47:30|2171.45|2159.95|2170.35|2158.85|2171.46|2159.96|2170.32|2158.82|29
1735436860000|2024-12-29 01:47:40|2170.3|2158.8|2170.23|2158.73|2170.3|2158.8|2170.23|2158.73|2
1735436930000|2024-12-29 01:48:50|2169.41|2157.91|2168.6|2157.1|2169.41|2157.91|2168.6|2157.1|2
1735436940000|2024-12-29 01:49:00|2168.7|2157.2|2168.7|2157.2|2168.7|2157.2|2168.7|2157.2|1
1735436950000|2024-12-29 01:49:10|2168.76|2157.26|2168.69|2157.19|2168.76|2157.26|2168.63|2157.13|20
1735436960000|2024-12-29 01:49:20|2168.62|2157.12|2168.7|2157.2|2168.7|2157.2|2168.62|2157.12|8
1735436970000|2024-12-29 01:49:30|2168.69|2157.19|2168.7|2157.2|2168.73|2157.23|2168.59|2157.09|9
1735436980000|2024-12-29 01:49:40|2168.71|2157.21|2169.3|2157.8|2169.42|2157.92|2168.71|2157.21|25
1735436990000|2024-12-29 01:49:50|2169.41|2157.91|2168.32|2156.82|2169.6|2158.1|2168.32|2156.82|27
1735437000000|2024-12-29 01:50:00|2168.42|2156.92|2168.92|2157.42|2169.06|2157.56|2168.42|2156.92|28
1735437010000|2024-12-29 01:50:10|2168.75|2157.25|2169.43|2157.93|2169.62|2158.12|2168.58|2157.08|23
1735437020000|2024-12-29 01:50:20|2169.44|2157.94|2168.68|2157.18|2169.49|2157.99|2168.54|2157.04|19
1735437030000|2024-12-29 01:50:30|2169.02|2157.52|2169.43|2157.93|2169.6|2158.1|2169.02|2157.52|19
1735437040000|2024-12-29 01:50:40|2169.23|2157.73|2169.35|2157.85|2169.47|2157.97|2169.16|2157.66|15
1735437050000|2024-12-29 01:50:50|2169.24|2157.74|2169.73|2158.23|2169.76|2158.26|2169.21|2157.71|20
1735437060000|2024-12-29 01:51:00|2169.76|2158.26|2168.96|2157.46|2169.76|2158.26|2168.76|2157.26|10
1735437070000|2024-12-29 01:51:10|2168.79|2157.29|2168.72|2157.22|2169.06|2157.56|2168.38|2156.88|21
1735437080000|2024-12-29 01:51:20|2168.82|2157.32|2168.37|2156.87|2168.93|2157.43|2168.2|2156.7|21
1735437090000|2024-12-29 01:51:30|2168.27|2156.77|2168.2|2156.7|2168.61|2157.11|2168.12|2156.62|11
1735437100000|2024-12-29 01:51:40|2168.26|2156.76|2168.52|2157.02|2168.65|2157.15|2168.26|2156.76|16
1735437110000|2024-12-29 01:51:50|2168.56|2157.06|2168.52|2157.02|2168.6|2157.1|2168.5|2157|18
1735437120000|2024-12-29 01:52:00|2168.49|2156.99|2168.08|2156.58|2168.49|2156.99|2167.83|2156.33|15
1735437130000|2024-12-29 01:52:10|2168.07|2156.57|2168.7|2157.2|2168.92|2157.42|2168.07|2156.57|16
1735437140000|2024-12-29 01:52:20|2168.71|2157.21|2168.4|2156.9|2168.98|2157.48|2168.26|2156.76|20
1735437150000|2024-12-29 01:52:30|2168.32|2156.82|2167.9|2156.4|2168.38|2156.88|2167.77|2156.27|21
1735437160000|2024-12-29 01:52:40|2167.89|2156.39|2167.76|2156.26|2167.89|2156.39|2167.55|2156.05|21
1735437170000|2024-12-29 01:52:50|2167.87|2156.37|2167.93|2156.43|2168.59|2157.09|2167.75|2156.25|18
1735437180000|2024-12-29 01:53:00|2168.04|2156.54|2167.29|2155.79|2168.04|2156.54|2167.19|2155.69|22
1735437190000|2024-12-29 01:53:10|2167.24|2155.74|2167.36|2155.86|2167.36|2155.86|2166.87|2155.37|17
1735437200000|2024-12-29 01:53:20|2167.47|2155.97|2167.69|2156.19|2167.8|2156.3|2167.41|2155.91|18
1735437210000|2024-12-29 01:53:30|2167.81|2156.31|2167.95|2156.45|2167.95|2156.45|2167.81|2156.31|12
1735437220000|2024-12-29 01:53:40|2167.94|2156.44|2167.72|2156.22|2167.95|2156.45|2167.16|2155.66|26
1735437230000|2024-12-29 01:53:50|2167.75|2156.25|2168.16|2156.66|2168.25|2156.75|2167.75|2156.25|15
1735437240000|2024-12-29 01:54:00|2168.19|2156.69|2167.96|2156.46|2168.25|2156.75|2167.9|2156.4|14
1735437250000|2024-12-29 01:54:10|2167.95|2156.45|2167.81|2156.31|2168.05|2156.55|2167.81|2156.31|23
1735437260000|2024-12-29 01:54:20|2167.94|2156.44|2167.94|2156.44|2168|2156.5|2167.86|2156.36|14
1735437270000|2024-12-29 01:54:30|2168|2156.5|2167.66|2156.16|2168.1|2156.6|2167.58|2156.08|14
1735437280000|2024-12-29 01:54:40|2167.74|2156.24|2167.24|2155.74|2167.81|2156.31|2167.24|2155.74|23
1735437290000|2024-12-29 01:54:50|2167.23|2155.73|2166.68|2155.18|2167.23|2155.73|2166.54|2155.04|19
1735437300000|2024-12-29 01:55:00|2166.79|2155.29|2167.16|2155.66|2167.51|2156.01|2166.78|2155.28|17
1735437310000|2024-12-29 01:55:10|2166.92|2155.42|2166.8|2155.3|2166.92|2155.42|2166.54|2155.04|19
1735437320000|2024-12-29 01:55:20|2166.65|2155.15|2167.32|2155.82|2167.4|2155.9|2166.62|2155.12|21
1735437330000|2024-12-29 01:55:30|2167.46|2155.96|2167.65|2156.15|2167.68|2156.18|2167.46|2155.96|14
1735437340000|2024-12-29 01:55:40|2167.6|2156.1|2167.99|2156.49|2168|2156.5|2167.58|2156.08|21
1735437350000|2024-12-29 01:55:50|2168.01|2156.51|2168.04|2156.54|2168.04|2156.54|2167.99|2156.49|5
1735437360000|2024-12-29 01:56:00|2167.8|2156.3|2167.78|2156.28|2167.83|2156.33|2167.47|2155.97|16
1735437370000|2024-12-29 01:56:10|2167.67|2156.17|2167.94|2156.44|2167.95|2156.45|2167.5|2156|25
1735437380000|2024-12-29 01:56:20|2168.04|2156.54|2167.24|2155.74|2168.04|2156.54|2167.08|2155.58|24
1735437390000|2024-12-29 01:56:30|2167.3|2155.8|2166.72|2155.22|2167.3|2155.8|2166.71|2155.21|17
1735437400000|2024-12-29 01:56:40|2166.76|2155.26|2166.9|2155.4|2166.9|2155.4|2166.72|2155.22|8
1735437410000|2024-12-29 01:56:50|2166.79|2155.29|2166.72|2155.22|2166.79|2155.29|2166.54|2155.04|12
1735437420000|2024-12-29 01:57:00|2166.66|2155.16|2166.85|2155.35|2166.85|2155.35|2166.57|2155.07|27
1735437430000|2024-12-29 01:57:10|2166.8|2155.3|2166.9|2155.4|2166.9|2155.4|2166.74|2155.24|12
1735437440000|2024-12-29 01:57:20|2166.75|2155.25|2166.86|2155.36|2166.9|2155.4|2166.75|2155.25|7
1735437450000|2024-12-29 01:57:30|2166.87|2155.37|2166.59|2155.09|2166.87|2155.37|2166.54|2155.04|9
1735437460000|2024-12-29 01:57:40|2166.61|2155.11|2166.9|2155.4|2166.9|2155.4|2166.61|2155.11|5
1735437470000|2024-12-29 01:57:50|2166.87|2155.37|2166.81|2155.31|2166.9|2155.4|2166.68|2155.18|15
1735437480000|2024-12-29 01:58:00|2166.8|2155.3|2166.9|2155.4|2166.9|2155.4|2166.72|2155.22|9
1735437530000|2024-12-29 01:58:50|2166.73|2155.23|2166.88|2155.38|2166.88|2155.38|2166.73|2155.23|6
1735437540000|2024-12-29 01:59:00|2166.89|2155.39|2166.9|2155.4|2166.9|2155.4|2166.89|2155.39|2
1735437550000|2024-12-29 01:59:10|2166.88|2155.38|2166.9|2155.4|2166.9|2155.4|2166.75|2155.25|12
1735437560000|2024-12-29 01:59:20|2166.88|2155.38|2166.9|2155.4|2166.9|2155.4|2166.88|2155.38|2
1735437580000|2024-12-29 01:59:40|2166.88|2155.38|2166.9|2155.4|2166.9|2155.4|2166.84|2155.34|6
1735437590000|2024-12-29 01:59:50|2166.88|2155.38|2166.9|2155.4|2166.9|2155.4|2166.83|2155.33|8
1735437600000|2024-12-29 02:00:00|2167.2|2155.7|2167.49|2155.99|2167.49|2155.99|2167.2|2155.7|2
1735437640000|2024-12-29 02:00:40|2168.03|2156.53|2168.24|2156.74|2168.28|2156.78|2168.02|2156.52|12
1735437650000|2024-12-29 02:00:50|2168.25|2156.75|2167.71|2156.21|2168.3|2156.8|2167.71|2156.21|8
1735437660000|2024-12-29 02:01:00|2167.77|2156.27|2168.3|2156.8|2168.3|2156.8|2167.77|2156.27|17
1735437670000|2024-12-29 02:01:10|2168.24|2156.74|2168.47|2156.97|2168.48|2156.98|2168.24|2156.74|14
1735437680000|2024-12-29 02:01:20|2168.48|2156.98|2168.45|2156.95|2168.59|2157.09|2168.44|2156.94|15
1735437690000|2024-12-29 02:01:30|2168.33|2156.83|2167.73|2156.23|2168.33|2156.83|2167.49|2155.99|21
1735437700000|2024-12-29 02:01:40|2167.81|2156.31|2167.93|2156.43|2168.07|2156.57|2167.68|2156.18|18
1735437710000|2024-12-29 02:01:50|2168.04|2156.54|2168.13|2156.63|2168.13|2156.63|2168.04|2156.54|2
1735437720000|2024-12-29 02:02:00|2168.36|2156.86|2168.91|2157.41|2168.91|2157.41|2168.36|2156.86|4
1735437730000|2024-12-29 02:02:10|2169.05|2157.55|2169.41|2157.91|2169.41|2157.91|2169.05|2157.55|4
1735437770000|2024-12-29 02:02:50|2169.66|2158.16|2170.39|2158.89|2170.39|2158.89|2169.66|2158.16|4
1735437780000|2024-12-29 02:03:00|2170.15|2158.65|2170.23|2158.73|2170.23|2158.73|2170.1|2158.6|4
1735437790000|2024-12-29 02:03:10|2170.24|2158.74|2170.39|2158.89|2170.39|2158.89|2170.24|2158.74|17
1735437800000|2024-12-29 02:03:20|2170.17|2158.67|2170.39|2158.89|2170.39|2158.89|2170.17|2158.67|17
1735437830000|2024-12-29 02:03:50|2170.35|2158.85|2170.39|2158.89|2170.39|2158.89|2170.35|2158.85|7
1735437850000|2024-12-29 02:04:10|2170.93|2159.43|2171.55|2160.05|2171.57|2160.07|2170.93|2159.43|16
1735437860000|2024-12-29 02:04:20|2171.56|2160.06|2171.53|2160.03|2171.61|2160.11|2171.46|2159.96|14
1735437870000|2024-12-29 02:04:30|2171.58|2160.08|2171.67|2160.17|2171.72|2160.22|2171.47|2159.97|15
1735437880000|2024-12-29 02:04:40|2171.32|2159.82|2172.05|2160.55|2172.07|2160.57|2171.2|2159.7|18
1735437890000|2024-12-29 02:04:50|2171.98|2160.48|2172.22|2160.72|2172.22|2160.72|2171.98|2160.48|21
1735437900000|2024-12-29 02:05:00|2172.23|2160.73|2172.23|2160.73|2172.23|2160.73|2172.15|2160.65|10
1735437910000|2024-12-29 02:05:10|2172.21|2160.71|2170.42|2158.92|2172.21|2160.71|2170.19|2158.69|25
1735437920000|2024-12-29 02:05:20|2170.08|2158.58|2170.23|2158.73|2170.32|2158.82|2169.71|2158.21|29
1735437930000|2024-12-29 02:05:30|2170.25|2158.75|2170.23|2158.73|2170.52|2159.02|2170.1|2158.6|27
1735437940000|2024-12-29 02:05:40|2170.53|2159.03|2170.41|2158.91|2170.54|2159.04|2170.29|2158.79|15
1735437950000|2024-12-29 02:05:50|2170.43|2158.93|2170.43|2158.93|2170.46|2158.96|2170.36|2158.86|17
1735437960000|2024-12-29 02:06:00|2170.59|2159.09|2170.51|2159.01|2170.64|2159.14|2169.84|2158.34|25
1735437970000|2024-12-29 02:06:10|2170.46|2158.96|2170.65|2159.15|2170.73|2159.23|2170.3|2158.8|26
1735437980000|2024-12-29 02:06:20|2170.7|2159.2|2170.68|2159.18|2170.73|2159.23|2170.61|2159.11|23
1735437990000|2024-12-29 02:06:30|2171.05|2159.55|2171.77|2160.27|2171.77|2160.27|2171.04|2159.54|21
1735438000000|2024-12-29 02:06:40|2171.82|2160.32|2171.92|2160.42|2171.92|2160.42|2171.82|2160.32|7
1735438030000|2024-12-29 02:07:10|2172.05|2160.55|2172.8|2161.3|2172.8|2161.3|2172.05|2160.55|2
1735438090000|2024-12-29 02:08:10|2172.59|2161.09|2172.48|2160.98|2172.59|2161.09|2172.48|2160.98|9
1735438100000|2024-12-29 02:08:20|2172.39|2160.89|2172.25|2160.75|2172.39|2160.89|2172.12|2160.62|14
1735438110000|2024-12-29 02:08:30|2172.26|2160.76|2172.69|2161.19|2172.69|2161.19|2172.25|2160.75|20
1735438120000|2024-12-29 02:08:40|2172.7|2161.2|2172.6|2161.1|2172.7|2161.2|2172.53|2161.03|6
1735438130000|2024-12-29 02:08:50|2172.61|2161.11|2172.73|2161.23|2172.73|2161.23|2172.51|2161.01|17
1735438140000|2024-12-29 02:09:00|2172.71|2161.21|2172.31|2160.81|2172.73|2161.23|2172.24|2160.74|15
1735438150000|2024-12-29 02:09:10|2172.33|2160.83|2172.29|2160.79|2172.35|2160.85|2172.12|2160.62|18
1735438160000|2024-12-29 02:09:20|2172.36|2160.86|2173.41|2161.91|2173.47|2161.97|2172.34|2160.84|24
1735438170000|2024-12-29 02:09:30|2173.39|2161.89|2172.69|2161.19|2173.47|2161.97|2172.59|2161.09|13
1735438180000|2024-12-29 02:09:40|2172.64|2161.14|2172.56|2161.06|2172.83|2161.33|2172.39|2160.89|19
1735438190000|2024-12-29 02:09:50|2172.52|2161.02|2172.52|2161.02|2172.57|2161.07|2172.27|2160.77|21
1735438200000|2024-12-29 02:10:00|2172.55|2161.05|2173.38|2161.88|2173.5|2162|2172.5|2161|29
1735438210000|2024-12-29 02:10:10|2173.43|2161.93|2172.65|2161.15|2173.54|2162.04|2171.97|2160.47|26
1735438220000|2024-12-29 02:10:20|2172.75|2161.25|2173.51|2162.01|2173.59|2162.09|2172.75|2161.25|19
1735438230000|2024-12-29 02:10:30|2173.54|2162.04|2173.79|2162.29|2173.79|2162.29|2173.54|2162.04|7
1735438250000|2024-12-29 02:10:50|2174|2162.5|2174.21|2162.71|2174.21|2162.71|2174|2162.5|2
1735438270000|2024-12-29 02:11:10|2174.23|2162.73|2174.98|2163.48|2174.98|2163.48|2174.23|2162.73|3
1735438280000|2024-12-29 02:11:20|2175.06|2163.56|2175.15|2163.65|2175.15|2163.65|2175.06|2163.56|2
1735438290000|2024-12-29 02:11:30|2175.09|2163.59|2174.73|2163.23|2175.15|2163.65|2174.64|2163.14|16
1735438300000|2024-12-29 02:11:40|2174.62|2163.12|2175.06|2163.56|2175.12|2163.62|2174.62|2163.12|19
1735438310000|2024-12-29 02:11:50|2175.09|2163.59|2174.25|2162.75|2175.09|2163.59|2174.17|2162.67|15
1735438320000|2024-12-29 02:12:00|2174.36|2162.86|2172.5|2161|2174.48|2162.98|2172.5|2161|30
1735438330000|2024-12-29 02:12:10|2172.54|2161.04|2171.97|2160.47|2172.54|2161.04|2171.97|2160.47|25
1735438340000|2024-12-29 02:12:20|2171.92|2160.42|2171.95|2160.45|2172.23|2160.73|2171.92|2160.42|19
1735438350000|2024-12-29 02:12:30|2171.92|2160.42|2171.92|2160.42|2171.92|2160.42|2171.92|2160.42|1
1735438360000|2024-12-29 02:12:40|2172.06|2160.56|2172.06|2160.56|2172.06|2160.56|2171.92|2160.42|6
1735438370000|2024-12-29 02:12:50|2171.95|2160.45|2171.92|2160.42|2171.95|2160.45|2171.92|2160.42|2
1735438380000|2024-12-29 02:13:00|2171.95|2160.45|2172.08|2160.58|2172.13|2160.63|2171.94|2160.44|13
1735438390000|2024-12-29 02:13:10|2172.07|2160.57|2171.92|2160.42|2172.08|2160.58|2171.92|2160.42|12
1735438400000|2024-12-29 02:13:20|2171.59|2160.09|2171.72|2160.22|2171.94|2160.44|2171.34|2159.84|13
1735438410000|2024-12-29 02:13:30|2171.75|2160.25|2172.18|2160.68|2172.2|2160.7|2171.58|2160.08|24
1735438420000|2024-12-29 02:13:40|2172.19|2160.69|2172.09|2160.59|2172.2|2160.7|2172.09|2160.59|7
1735438430000|2024-12-29 02:13:50|2172.1|2160.6|2172.13|2160.63|2172.13|2160.63|2172.1|2160.6|5
1735438440000|2024-12-29 02:14:00|2172.14|2160.64|2172.2|2160.7|2172.2|2160.7|2172.14|2160.64|2
1735438500000|2024-12-29 02:15:00|2172.24|2160.74|2173.03|2161.53|2173.32|2161.82|2172.24|2160.74|6
1735438510000|2024-12-29 02:15:10|2172.85|2161.35|2172.58|2161.08|2172.94|2161.44|2172.57|2161.07|21
1735438520000|2024-12-29 02:15:20|2172.57|2161.07|2172.35|2160.85|2172.7|2161.2|2172.31|2160.81|28
1735438530000|2024-12-29 02:15:30|2172.47|2160.97|2172.54|2161.04|2172.54|2161.04|2172.26|2160.76|23
1735438540000|2024-12-29 02:15:40|2172.55|2161.05|2171.75|2160.25|2172.65|2161.15|2171.75|2160.25|15
1735438590000|2024-12-29 02:16:30|2171.08|2159.58|2169.36|2157.86|2171.08|2159.58|2169.31|2157.81|18
1735438600000|2024-12-29 02:16:40|2169.25|2157.75|2169.97|2158.47|2169.97|2158.47|2169.21|2157.71|11
1735438610000|2024-12-29 02:16:50|2169.75|2158.25|2170.1|2158.6|2170.1|2158.6|2169.59|2158.09|16
1735438620000|2024-12-29 02:17:00|2170.07|2158.57|2170.21|2158.71|2170.34|2158.84|2169.91|2158.41|16
1735438630000|2024-12-29 02:17:10|2170.36|2158.86|2170.46|2158.96|2170.6|2159.1|2170.16|2158.66|26
1735438640000|2024-12-29 02:17:20|2170.45|2158.95|2170.48|2158.98|2170.6|2159.1|2169.44|2157.94|19
1735438650000|2024-12-29 02:17:30|2170.42|2158.92|2170.41|2158.91|2170.42|2158.92|2170.13|2158.63|16
1735438660000|2024-12-29 02:17:40|2170.52|2159.02|2170.73|2159.23|2170.73|2159.23|2170.41|2158.91|20
1735438670000|2024-12-29 02:17:50|2170.69|2159.19|2170.67|2159.17|2170.73|2159.23|2170.53|2159.03|15
1735438680000|2024-12-29 02:18:00|2170.53|2159.03|2170.66|2159.16|2170.73|2159.23|2170.53|2159.03|15
1735438690000|2024-12-29 02:18:10|2170.61|2159.11|2170.49|2158.99|2170.67|2159.17|2170.48|2158.98|28
1735438700000|2024-12-29 02:18:20|2170.5|2159|2170.4|2158.9|2170.5|2159|2170.18|2158.68|20
1735438710000|2024-12-29 02:18:30|2170.51|2159.01|2170.6|2159.1|2170.73|2159.23|2170.51|2159.01|24
1735438720000|2024-12-29 02:18:40|2170.55|2159.05|2170.37|2158.87|2170.65|2159.15|2170.28|2158.78|17
1735438730000|2024-12-29 02:18:50|2170.36|2158.86|2170.73|2159.23|2170.73|2159.23|2170.35|2158.85|20
1735438740000|2024-12-29 02:19:00|2170.71|2159.21|2170.51|2159.01|2170.71|2159.21|2170.32|2158.82|14
1735438750000|2024-12-29 02:19:10|2170.53|2159.03|2170.71|2159.21|2170.72|2159.22|2170.53|2159.03|17
1735438760000|2024-12-29 02:19:20|2170.73|2159.23|2170.73|2159.23|2170.73|2159.23|2170.73|2159.23|1
1735438800000|2024-12-29 02:20:00|2171.07|2159.57|2175.26|2163.76|2175.26|2163.76|2171.07|2159.57|11
1735438810000|2024-12-29 02:20:10|2175.15|2163.65|2173.56|2162.06|2175.26|2163.76|2173.42|2161.92|25
1735438820000|2024-12-29 02:20:20|2173.54|2162.04|2173.56|2162.06|2173.6|2162.1|2173.3|2161.8|27
1735438830000|2024-12-29 02:20:30|2173.58|2162.08|2173.55|2162.05|2173.91|2162.41|2173.48|2161.98|18
1735438840000|2024-12-29 02:20:40|2173.56|2162.06|2173.22|2161.72|2173.56|2162.06|2173.11|2161.61|22
1735438850000|2024-12-29 02:20:50|2173.1|2161.6|2172.7|2161.2|2174.01|2162.51|2172.66|2161.16|26
1735438860000|2024-12-29 02:21:00|2172.68|2161.18|2173.16|2161.66|2173.16|2161.66|2172.57|2161.07|15
1735438870000|2024-12-29 02:21:10|2173.15|2161.65|2173.16|2161.66|2173.17|2161.67|2172.8|2161.3|15
1735438880000|2024-12-29 02:21:20|2173.14|2161.64|2173.36|2161.86|2173.64|2162.14|2173.09|2161.59|25
1735438890000|2024-12-29 02:21:30|2173.33|2161.83|2173.63|2162.13|2173.64|2162.14|2173.33|2161.83|14
1735438900000|2024-12-29 02:21:40|2173.74|2162.24|2173.9|2162.4|2173.92|2162.42|2173.56|2162.06|14
1735438910000|2024-12-29 02:21:50|2173.88|2162.38|2174.16|2162.66|2174.16|2162.66|2173.88|2162.38|17
1735438920000|2024-12-29 02:22:00|2174.27|2162.77|2174.2|2162.7|2174.27|2162.77|2174.04|2162.54|12
1735438930000|2024-12-29 02:22:10|2174.19|2162.69|2174.21|2162.71|2174.32|2162.82|2174.09|2162.59|23
1735438940000|2024-12-29 02:22:20|2174.3|2162.8|2175.03|2163.53|2175.03|2163.53|2174.3|2162.8|14
1735438950000|2024-12-29 02:22:30|2175.07|2163.57|2175.1|2163.6|2175.1|2163.6|2175.07|2163.57|2
1735438960000|2024-12-29 02:22:40|2175.41|2163.91|2177.1|2165.6|2177.1|2165.6|2175.41|2163.91|7
1735438990000|2024-12-29 02:23:10|2177.11|2165.61|2177.22|2165.72|2177.53|2166.03|2177.1|2165.6|10
1735439000000|2024-12-29 02:23:20|2177.23|2165.73|2177.15|2165.65|2177.24|2165.74|2176.98|2165.48|20
1735439010000|2024-12-29 02:23:30|2177.16|2165.66|2177.39|2165.89|2177.39|2165.89|2176.97|2165.47|20
1735439020000|2024-12-29 02:23:40|2177.4|2165.9|2177.56|2166.06|2177.65|2166.15|2177.39|2165.89|24
1735439030000|2024-12-29 02:23:50|2177.67|2166.17|2177.19|2165.69|2177.67|2166.17|2177.04|2165.54|19
1735439040000|2024-12-29 02:24:00|2177.15|2165.65|2177.32|2165.82|2177.63|2166.13|2177.14|2165.64|25
1735439050000|2024-12-29 02:24:10|2177.3|2165.8|2176.37|2164.87|2177.3|2165.8|2176.31|2164.81|20
1735439060000|2024-12-29 02:24:20|2176.27|2164.77|2176.28|2164.78|2176.46|2164.96|2176.1|2164.6|21
1735439070000|2024-12-29 02:24:30|2176.27|2164.77|2175.63|2164.13|2176.45|2164.95|2175.5|2164|28
1735439080000|2024-12-29 02:24:40|2175.66|2164.16|2177.01|2165.51|2177.14|2165.64|2175.6|2164.1|24
1735439090000|2024-12-29 02:24:50|2176.73|2165.23|2175.58|2164.08|2176.73|2165.23|2175.43|2163.93|21
1735439100000|2024-12-29 02:25:00|2175.32|2163.82|2175.53|2164.03|2175.53|2164.03|2174.66|2163.16|19
1735439110000|2024-12-29 02:25:10|2175.64|2164.14|2175.54|2164.04|2175.64|2164.14|2175.33|2163.83|17
1735439120000|2024-12-29 02:25:20|2175.37|2163.87|2176.27|2164.77|2176.33|2164.83|2175.37|2163.87|23
1735439130000|2024-12-29 02:25:30|2176.3|2164.8|2175.63|2164.13|2176.36|2164.86|2175.57|2164.07|24
1735439140000|2024-12-29 02:25:40|2175.64|2164.14|2176.08|2164.58|2176.35|2164.85|2175.64|2164.14|21
1735439150000|2024-12-29 02:25:50|2176.18|2164.68|2176.74|2165.24|2176.77|2165.27|2176.18|2164.68|7
1735439160000|2024-12-29 02:26:00|2176.77|2165.27|2176.77|2165.27|2176.77|2165.27|2176.75|2165.25|8
1735439190000|2024-12-29 02:26:30|2176.79|2165.29|2176.81|2165.31|2176.81|2165.31|2176.79|2165.29|2
1735439230000|2024-12-29 02:27:10|2177.18|2165.68|2177.55|2166.05|2177.55|2166.05|2177.18|2165.68|2
1735439270000|2024-12-29 02:27:50|2177.56|2166.06|2177.57|2166.07|2177.57|2166.07|2177.56|2166.06|2
1735439280000|2024-12-29 02:28:00|2177.56|2166.06|2177.05|2165.55|2177.56|2166.06|2176.9|2165.4|19
1735439290000|2024-12-29 02:28:10|2177.06|2165.56|2177.01|2165.51|2177.33|2165.83|2177.01|2165.51|17
1735439300000|2024-12-29 02:28:20|2177.03|2165.53|2177.2|2165.7|2177.21|2165.71|2176.95|2165.45|18
1735439310000|2024-12-29 02:28:30|2177.09|2165.59|2177.17|2165.67|2177.17|2165.67|2176.98|2165.48|18
1735439320000|2024-12-29 02:28:40|2177.09|2165.59|2176.76|2165.26|2177.1|2165.6|2176.43|2164.93|17
1735439330000|2024-12-29 02:28:50|2176.79|2165.29|2176.7|2165.2|2176.79|2165.29|2176.62|2165.12|17
1735439340000|2024-12-29 02:29:00|2176.59|2165.09|2176.5|2165|2176.59|2165.09|2176.44|2164.94|10
1735439350000|2024-12-29 02:29:10|2176.46|2164.96|2176.47|2164.97|2176.73|2165.23|2176.46|2164.96|16
1735439360000|2024-12-29 02:29:20|2176.6|2165.1|2176.59|2165.09|2176.79|2165.29|2176.46|2164.96|24
1735439370000|2024-12-29 02:29:30|2176.74|2165.24|2176.63|2165.13|2176.74|2165.24|2176.62|2165.12|15
1735439380000|2024-12-29 02:29:40|2176.62|2165.12|2176.33|2164.83|2176.63|2165.13|2176.33|2164.83|7
1735439390000|2024-12-29 02:29:50|2176.43|2164.93|2176.5|2165|2176.66|2165.16|2176.36|2164.86|16
1735439400000|2024-12-29 02:30:00|2176.47|2164.97|2176.4|2164.9|2176.69|2165.19|2176.36|2164.86|8
1735439410000|2024-12-29 02:30:10|2176.51|2165.01|2177.06|2165.56|2177.06|2165.56|2176.5|2165|15
1735439420000|2024-12-29 02:30:20|2177.17|2165.67|2177.45|2165.95|2177.45|2165.95|2177.17|2165.67|4
1735439430000|2024-12-29 02:30:30|2177.6|2166.1|2177.76|2166.26|2177.76|2166.26|2177.6|2166.1|2
1735439440000|2024-12-29 02:30:40|2177.94|2166.44|2179.63|2168.13|2179.66|2168.16|2177.94|2166.44|9
1735439450000|2024-12-29 02:30:50|2179.67|2168.17|2179.93|2168.43|2180.01|2168.51|2179.52|2168.02|18
1735439460000|2024-12-29 02:31:00|2180.01|2168.51|2180.01|2168.51|2180.01|2168.51|2180.01|2168.51|1
1735439470000|2024-12-29 02:31:10|2180|2168.5|2179.5|2168|2180|2168.5|2179.34|2167.84|13
1735439480000|2024-12-29 02:31:20|2179.56|2168.06|2179.39|2167.89|2179.77|2168.27|2179.32|2167.82|20
1735439490000|2024-12-29 02:31:30|2179.4|2167.9|2179.89|2168.39|2179.91|2168.41|2179.4|2167.9|19
1735439500000|2024-12-29 02:31:40|2179.84|2168.34|2179.49|2167.99|2179.89|2168.39|2179.29|2167.79|14
1735439510000|2024-12-29 02:31:50|2179.38|2167.88|2179.94|2168.44|2179.96|2168.46|2179.15|2167.65|14
1735439520000|2024-12-29 02:32:00|2179.98|2168.48|2179.79|2168.29|2179.98|2168.48|2179.66|2168.16|19
1735439530000|2024-12-29 02:32:10|2179.71|2168.21|2179.41|2167.91|2179.79|2168.29|2179|2167.5|19
1735439540000|2024-12-29 02:32:20|2179.3|2167.8|2179.33|2167.83|2179.41|2167.91|2179.13|2167.63|18
1735439550000|2024-12-29 02:32:30|2179.4|2167.9|2179.54|2168.04|2179.6|2168.1|2179.38|2167.88|15
1735439560000|2024-12-29 02:32:40|2179.55|2168.05|2179.35|2167.85|2179.65|2168.15|2179.32|2167.82|17
1735439570000|2024-12-29 02:32:50|2179.34|2167.84|2179.71|2168.21|2179.71|2168.21|2179.34|2167.84|16
1735439580000|2024-12-29 02:33:00|2179.73|2168.23|2180.63|2169.13|2180.63|2169.13|2179.73|2168.23|18
1735439620000|2024-12-29 02:33:40|2180.68|2169.18|2181.44|2169.94|2181.44|2169.94|2180.68|2169.18|2
1735439630000|2024-12-29 02:33:50|2181.54|2170.04|2181.85|2170.35|2181.85|2170.35|2181.54|2170.04|5
1735439640000|2024-12-29 02:34:00|2182.21|2170.71|2183.07|2171.57|2183.07|2171.57|2182.21|2170.71|4
1735439660000|2024-12-29 02:34:20|2183.37|2171.87|2184.76|2173.26|2184.76|2173.26|2183.37|2171.87|4
1735439670000|2024-12-29 02:34:30|2184.82|2173.32|2185.61|2174.11|2185.61|2174.11|2184.82|2173.32|4
1735439680000|2024-12-29 02:34:40|2186.69|2175.19|2187.8|2176.3|2187.8|2176.3|2186.69|2175.19|13
1735439690000|2024-12-29 02:34:50|2187.77|2176.27|2187.05|2175.55|2187.77|2176.27|2187.05|2175.55|16
1735439700000|2024-12-29 02:35:00|2186.26|2174.76|2187.23|2175.73|2187.23|2175.73|2185.94|2174.44|29
1735439710000|2024-12-29 02:35:10|2187.07|2175.57|2186.03|2174.53|2187.15|2175.65|2186.03|2174.53|19
1735439720000|2024-12-29 02:35:20|2186.02|2174.52|2185.15|2173.65|2186.09|2174.59|2185.15|2173.65|21
1735439730000|2024-12-29 02:35:30|2185.12|2173.62|2184.24|2172.74|2185.12|2173.62|2184.18|2172.68|18
1735439740000|2024-12-29 02:35:40|2184.23|2172.73|2183.76|2172.26|2184.48|2172.98|2183.76|2172.26|20
1735439750000|2024-12-29 02:35:50|2183.84|2172.34|2184.13|2172.63|2184.19|2172.69|2183.84|2172.34|11
1735439760000|2024-12-29 02:36:00|2184.12|2172.62|2183.9|2172.4|2184.25|2172.75|2183.59|2172.09|16
1735439770000|2024-12-29 02:36:10|2183.88|2172.38|2184.07|2172.57|2184.19|2172.69|2183.7|2172.2|21
1735439780000|2024-12-29 02:36:20|2184.12|2172.62|2183.34|2171.84|2184.22|2172.72|2183.26|2171.76|20
1735439790000|2024-12-29 02:36:30|2183.47|2171.97|2183.43|2171.93|2183.93|2172.43|2183.09|2171.59|25
1735439800000|2024-12-29 02:36:40|2183.32|2171.82|2182.74|2171.24|2183.43|2171.93|2182.66|2171.16|18
1735439810000|2024-12-29 02:36:50|2182.72|2171.22|2182.92|2171.42|2183.22|2171.72|2182.65|2171.15|17
1735439820000|2024-12-29 02:37:00|2182.91|2171.41|2182.9|2171.4|2183.14|2171.64|2182.75|2171.25|16
1735439830000|2024-12-29 02:37:10|2183.15|2171.65|2183.75|2172.25|2183.79|2172.29|2183.03|2171.53|18
1735439840000|2024-12-29 02:37:20|2183.1|2171.6|2182.69|2171.19|2183.1|2171.6|2182.69|2171.19|5
1735439850000|2024-12-29 02:37:30|2182.66|2171.16|2181.93|2170.43|2182.66|2171.16|2181.93|2170.43|10
1735439860000|2024-12-29 02:37:40|2182.04|2170.54|2181.96|2170.46|2182.21|2170.71|2181.96|2170.46|7
1735439870000|2024-12-29 02:37:50|2181.93|2170.43|2181.85|2170.35|2181.93|2170.43|2181.85|2170.35|4
1735439880000|2024-12-29 02:38:00|2181.48|2169.98|2182.42|2170.92|2182.42|2170.92|2181.42|2169.92|23
1735439890000|2024-12-29 02:38:10|2182.4|2170.9|2180.68|2169.18|2182.42|2170.92|2180.68|2169.18|16
1735439900000|2024-12-29 02:38:20|2180.57|2169.07|2180.38|2168.88|2180.68|2169.18|2180.33|2168.83|15
1735439910000|2024-12-29 02:38:30|2180.33|2168.83|2180.55|2169.05|2180.62|2169.12|2180.33|2168.83|15
1735439920000|2024-12-29 02:38:40|2180.75|2169.25|2180.29|2168.79|2181.06|2169.56|2180.22|2168.72|20
1735439930000|2024-12-29 02:38:50|2179.86|2168.36|2179.55|2168.05|2179.86|2168.36|2179.32|2167.82|18
1735439940000|2024-12-29 02:39:00|2179.6|2168.1|2179.12|2167.62|2179.77|2168.27|2179.12|2167.62|18
1735439950000|2024-12-29 02:39:10|2179.19|2167.69|2178.96|2167.46|2179.45|2167.95|2178.84|2167.34|27
1735439960000|2024-12-29 02:39:20|2178.85|2167.35|2179.43|2167.93|2179.53|2168.03|2178.85|2167.35|22
1735439970000|2024-12-29 02:39:30|2179.34|2167.84|2178.99|2167.49|2179.35|2167.85|2178.88|2167.38|23
1735439980000|2024-12-29 02:39:40|2179.04|2167.54|2179.01|2167.51|2179.14|2167.64|2178.86|2167.36|26
1735439990000|2024-12-29 02:39:50|2178.96|2167.46|2179.43|2167.93|2179.43|2167.93|2178.85|2167.35|22
1735440000000|2024-12-29 02:40:00|2179.36|2167.86|2179.21|2167.71|2179.51|2168.01|2179.21|2167.71|23
1735440010000|2024-12-29 02:40:10|2179.15|2167.65|2178.87|2167.37|2179.21|2167.71|2178.63|2167.13|20
1735440020000|2024-12-29 02:40:20|2178.77|2167.27|2179.36|2167.86|2179.36|2167.86|2178.59|2167.09|20
1735440030000|2024-12-29 02:40:30|2178.95|2167.45|2179.26|2167.76|2179.32|2167.82|2178.48|2166.98|26
1735440040000|2024-12-29 02:40:40|2179.14|2167.64|2178.31|2166.81|2179.14|2167.64|2178.21|2166.71|19
1735440050000|2024-12-29 02:40:50|2178.36|2166.86|2178.27|2166.77|2178.47|2166.97|2178.24|2166.74|22
1735440060000|2024-12-29 02:41:00|2178.26|2166.76|2178.53|2167.03|2178.74|2167.24|2178.25|2166.75|26
1735440070000|2024-12-29 02:41:10|2178.64|2167.14|2179.02|2167.52|2179.12|2167.62|2178.58|2167.08|18
1735440080000|2024-12-29 02:41:20|2179.03|2167.53|2178.61|2167.11|2179.03|2167.53|2178.61|2167.11|15
1735440090000|2024-12-29 02:41:30|2178.6|2167.1|2178.76|2167.26|2179.07|2167.57|2178.6|2167.1|18
1735440100000|2024-12-29 02:41:40|2178.82|2167.32|2178.59|2167.09|2179.31|2167.81|2178.48|2166.98|20
1735440110000|2024-12-29 02:41:50|2178.58|2167.08|2179.3|2167.8|2179.34|2167.84|2178.57|2167.07|15
1735440120000|2024-12-29 02:42:00|2179.34|2167.84|2179.54|2168.04|2179.54|2168.04|2179.34|2167.84|12
1735440140000|2024-12-29 02:42:20|2179.86|2168.36|2180.19|2168.69|2180.19|2168.69|2179.86|2168.36|2
1735440150000|2024-12-29 02:42:30|2180.11|2168.61|2180.11|2168.61|2180.13|2168.63|2180.11|2168.61|3
1735440160000|2024-12-29 02:42:40|2180.1|2168.6|2180.19|2168.69|2180.19|2168.69|2180.1|2168.6|10
1735440170000|2024-12-29 02:42:50|2180.16|2168.66|2180.18|2168.68|2180.19|2168.69|2180.13|2168.63|12
1735440180000|2024-12-29 02:43:00|2180.19|2168.69|2178.91|2167.41|2180.19|2168.69|2178.91|2167.41|12
1735440190000|2024-12-29 02:43:10|2178.97|2167.47|2178.99|2167.49|2179.35|2167.85|2178.91|2167.41|26
1735440200000|2024-12-29 02:43:20|2179.02|2167.52|2179.1|2167.6|2179.3|2167.8|2178.91|2167.41|24
1735440210000|2024-12-29 02:43:30|2179.14|2167.64|2178.46|2166.96|2179.23|2167.73|2178.46|2166.96|19
1735440220000|2024-12-29 02:43:40|2178.57|2167.07|2179.01|2167.51|2179.01|2167.51|2178.57|2167.07|22
1735440230000|2024-12-29 02:43:50|2178.96|2167.46|2179.09|2167.59|2179.19|2167.69|2178.86|2167.36|15
1735440240000|2024-12-29 02:44:00|2178.76|2167.26|2178.93|2167.43|2178.93|2167.43|2178.75|2167.25|20
1735440250000|2024-12-29 02:44:10|2178.88|2167.38|2178.8|2167.3|2179.01|2167.51|2178.61|2167.11|18
1735440260000|2024-12-29 02:44:20|2178.79|2167.29|2178.66|2167.16|2178.79|2167.29|2178.65|2167.15|12
1735440270000|2024-12-29 02:44:30|2178.67|2167.17|2178.61|2167.11|2178.67|2167.17|2178.57|2167.07|16
1735440280000|2024-12-29 02:44:40|2178.64|2167.14|2178.49|2166.99|2178.66|2167.16|2178.4|2166.9|20
1735440290000|2024-12-29 02:44:50|2178.55|2167.05|2179.01|2167.51|2179.05|2167.55|2178.55|2167.05|16
1735440300000|2024-12-29 02:45:00|2178.98|2167.48|2179.09|2167.59|2179.09|2167.59|2178.91|2167.41|16
1735440310000|2024-12-29 02:45:10|2179.37|2167.87|2179.37|2167.87|2179.37|2167.87|2179.37|2167.87|1
1735440340000|2024-12-29 02:45:40|2180.17|2168.67|2180.17|2168.67|2180.17|2168.67|2180.17|2168.67|1
1735440360000|2024-12-29 02:46:00|2180.54|2169.04|2180.91|2169.41|2180.91|2169.41|2180.54|2169.04|2
1735440370000|2024-12-29 02:46:10|2181.19|2169.69|2181.46|2169.96|2181.46|2169.96|2181.19|2169.69|2
1735440380000|2024-12-29 02:46:20|2181.55|2170.05|2181.65|2170.15|2181.65|2170.15|2181.55|2170.05|2
1735440400000|2024-12-29 02:46:40|2181.87|2170.37|2182.1|2170.6|2182.1|2170.6|2181.87|2170.37|2
1735440430000|2024-12-29 02:47:10|2182|2170.5|2181.96|2170.46|2182|2170.5|2181.87|2170.37|6
1735440440000|2024-12-29 02:47:20|2181.87|2170.37|2181.67|2170.17|2181.96|2170.46|2181.67|2170.17|9
1735440450000|2024-12-29 02:47:30|2181.65|2170.15|2181.65|2170.15|2181.65|2170.15|2181.65|2170.15|1
1735440460000|2024-12-29 02:47:40|2181.72|2170.22|2181.73|2170.23|2181.74|2170.24|2181.67|2170.17|8
1735440480000|2024-12-29 02:48:00|2181.7|2170.2|2181.65|2170.15|2181.7|2170.2|2181.65|2170.15|2
1735440490000|2024-12-29 02:48:10|2180.81|2169.31|2179.61|2168.11|2180.81|2169.31|2179.53|2168.03|12
1735440500000|2024-12-29 02:48:20|2179.7|2168.2|2180.05|2168.55|2180.11|2168.61|2179.59|2168.09|17
1735440510000|2024-12-29 02:48:30|2179.94|2168.44|2179.09|2167.59|2179.94|2168.44|2178.98|2167.48|19
1735440520000|2024-12-29 02:48:40|2178.99|2167.49|2178.61|2167.11|2178.99|2167.49|2178.46|2166.96|22
1735440530000|2024-12-29 02:48:50|2178.66|2167.16|2179.02|2167.52|2179.16|2167.66|2178.66|2167.16|14
1735440540000|2024-12-29 02:49:00|2179.03|2167.53|2179.03|2167.53|2179.14|2167.64|2178.91|2167.41|20
1735440550000|2024-12-29 02:49:10|2179.04|2167.54|2179.16|2167.66|2179.16|2167.66|2179.03|2167.53|10
1735440590000|2024-12-29 02:49:50|2179.18|2167.68|2179.27|2167.77|2179.27|2167.77|2179.18|2167.68|3
1735440600000|2024-12-29 02:50:00|2179.68|2168.18|2179.68|2168.18|2179.68|2168.18|2179.68|2168.18|1
1735440620000|2024-12-29 02:50:20|2179.84|2168.34|2180.01|2168.51|2180.01|2168.51|2179.84|2168.34|2
1735440690000|2024-12-29 02:51:30|2180.08|2168.58|2180.15|2168.65|2180.15|2168.65|2180.08|2168.58|2
1735440700000|2024-12-29 02:51:40|2180.2|2168.7|2180.24|2168.74|2180.24|2168.74|2180.2|2168.7|2
1735440740000|2024-12-29 02:52:20|2180.68|2169.18|2181.22|2169.72|2181.27|2169.77|2180.68|2169.18|8
1735440750000|2024-12-29 02:52:30|2181.27|2169.77|2180.99|2169.49|2181.28|2169.78|2180.98|2169.48|6
1735440760000|2024-12-29 02:52:40|2180.93|2169.43|2180.36|2168.86|2180.93|2169.43|2180.14|2168.64|10
1735440770000|2024-12-29 02:52:50|2180.25|2168.75|2179.2|2167.7|2180.27|2168.77|2179.2|2167.7|12
1735440780000|2024-12-29 02:53:00|2179.11|2167.61|2178.8|2167.3|2179.11|2167.61|2178.8|2167.3|17
1735440790000|2024-12-29 02:53:10|2178.81|2167.31|2178.81|2167.31|2178.87|2167.37|2178.8|2167.3|11
1735440800000|2024-12-29 02:53:20|2178.87|2167.37|2178.99|2167.49|2179.04|2167.54|2178.27|2166.77|15
1735440810000|2024-12-29 02:53:30|2178.77|2167.27|2178.47|2166.97|2178.89|2167.39|2178.39|2166.89|15
1735440820000|2024-12-29 02:53:40|2178.36|2166.86|2178.1|2166.6|2178.44|2166.94|2178.1|2166.6|16
1735440830000|2024-12-29 02:53:50|2178.13|2166.63|2178.2|2166.7|2178.2|2166.7|2178.06|2166.56|7
1735440840000|2024-12-29 02:54:00|2178.18|2166.68|2178.25|2166.75|2178.34|2166.84|2178.18|2166.68|8
1735440850000|2024-12-29 02:54:10|2178.26|2166.76|2178.2|2166.7|2178.26|2166.76|2178.16|2166.66|11
1735440860000|2024-12-29 02:54:20|2178.25|2166.75|2178.16|2166.66|2178.26|2166.76|2178.16|2166.66|13
1735440870000|2024-12-29 02:54:30|2178.17|2166.67|2177.83|2166.33|2178.17|2166.67|2177.83|2166.33|7
1735440880000|2024-12-29 02:54:40|2177.94|2166.44|2177.86|2166.36|2177.94|2166.44|2177.75|2166.25|11
1735440890000|2024-12-29 02:54:50|2177.75|2166.25|2177.54|2166.04|2177.86|2166.36|2177.44|2165.94|15
1735440900000|2024-12-29 02:55:00|2177.42|2165.92|2177.28|2165.78|2178.08|2166.58|2177.19|2165.69|16
1735440910000|2024-12-29 02:55:10|2177.29|2165.79|2177.37|2165.87|2177.59|2166.09|2177.06|2165.56|22
1735440920000|2024-12-29 02:55:20|2177.41|2165.91|2177.2|2165.7|2177.49|2165.99|2176.91|2165.41|23
1735440930000|2024-12-29 02:55:30|2177.14|2165.64|2177.3|2165.8|2177.34|2165.84|2176.88|2165.38|14
1735440940000|2024-12-29 02:55:40|2177.2|2165.7|2177.51|2166.01|2177.51|2166.01|2177.2|2165.7|6
1735440950000|2024-12-29 02:55:50|2177.8|2166.3|2177.09|2165.59|2177.84|2166.34|2177.09|2165.59|15
1735440960000|2024-12-29 02:56:00|2177.31|2165.81|2176.68|2165.18|2177.33|2165.83|2176.59|2165.09|12
1735440970000|2024-12-29 02:56:10|2176.83|2165.33|2176.84|2165.34|2176.93|2165.43|2176.57|2165.07|19
1735440980000|2024-12-29 02:56:20|2176.93|2165.43|2176.96|2165.46|2177.03|2165.53|2176.81|2165.31|17
1735440990000|2024-12-29 02:56:30|2176.85|2165.35|2176.85|2165.35|2176.96|2165.46|2176.84|2165.34|9
1735441000000|2024-12-29 02:56:40|2176.96|2165.46|2176.81|2165.31|2176.96|2165.46|2176.81|2165.31|9
1735441010000|2024-12-29 02:56:50|2176.92|2165.42|2176.8|2165.3|2176.92|2165.42|2176.8|2165.3|3
1735441020000|2024-12-29 02:57:00|2176.81|2165.31|2176.81|2165.31|2176.92|2165.42|2176.8|2165.3|6
1735441030000|2024-12-29 02:57:10|2176.78|2165.28|2176.75|2165.25|2176.85|2165.35|2176.75|2165.25|10
1735441040000|2024-12-29 02:57:20|2176.8|2165.3|2176.75|2165.25|2176.85|2165.35|2176.75|2165.25|6
1735441050000|2024-12-29 02:57:30|2176.81|2165.31|2176.79|2165.29|2176.81|2165.31|2176.78|2165.28|5
1735441060000|2024-12-29 02:57:40|2176.78|2165.28|2176.81|2165.31|2176.81|2165.31|2176.75|2165.25|5
1735441070000|2024-12-29 02:57:50|2176.8|2165.3|2176.75|2165.25|2176.8|2165.3|2176.75|2165.25|6
1735441090000|2024-12-29 02:58:10|2176.96|2165.46|2176.81|2165.31|2177.16|2165.66|2176.81|2165.31|10
1735441100000|2024-12-29 02:58:20|2176.83|2165.33|2176.75|2165.25|2176.93|2165.43|2176.75|2165.25|8
1735441110000|2024-12-29 02:58:30|2176.82|2165.32|2176.75|2165.25|2176.82|2165.32|2176.75|2165.25|4
1735441120000|2024-12-29 02:58:40|2176.82|2165.32|2177.33|2165.83|2177.34|2165.84|2176.79|2165.29|15
1735441130000|2024-12-29 02:58:50|2177.34|2165.84|2177.24|2165.74|2177.34|2165.84|2177.23|2165.73|9
1735441140000|2024-12-29 02:59:00|2177.23|2165.73|2177.34|2165.84|2177.34|2165.84|2177.23|2165.73|12
1735441150000|2024-12-29 02:59:10|2177.33|2165.83|2177.26|2165.76|2177.33|2165.83|2177.24|2165.74|9
1735441160000|2024-12-29 02:59:20|2177.27|2165.77|2177.28|2165.78|2177.34|2165.84|2177.26|2165.76|7
1735441170000|2024-12-29 02:59:30|2177.2|2165.7|2177.28|2165.78|2177.29|2165.79|2177.2|2165.7|4
1735441180000|2024-12-29 02:59:40|2177.29|2165.79|2177.29|2165.79|2177.29|2165.79|2177.29|2165.79|1
1735441190000|2024-12-29 02:59:50|2177.32|2165.82|2177.34|2165.84|2177.34|2165.84|2177.27|2165.77|6
1735441200000|2024-12-29 03:00:00|2177.2|2165.7|2177.34|2165.84|2177.34|2165.84|2177.02|2165.52|10
1735441210000|2024-12-29 03:00:10|2177.3|2165.8|2177.13|2165.63|2177.3|2165.8|2176.99|2165.49|10
1735441220000|2024-12-29 03:00:20|2177.11|2165.61|2177.13|2165.63|2177.3|2165.8|2177.11|2165.61|18
1735441230000|2024-12-29 03:00:30|2177.14|2165.64|2177.34|2165.84|2177.34|2165.84|2177.14|2165.64|5
1735441260000|2024-12-29 03:01:00|2178.23|2166.73|2178.23|2166.73|2178.23|2166.73|2178.23|2166.73|1
1735441310000|2024-12-29 03:01:50|2178.16|2166.66|2177.68|2166.18|2178.16|2166.66|2177.67|2166.17|7
1735441320000|2024-12-29 03:02:00|2177.62|2166.12|2177.65|2166.15|2177.8|2166.3|2177.62|2166.12|16
1735441330000|2024-12-29 03:02:10|2177.8|2166.3|2176.91|2165.41|2177.8|2166.3|2176.8|2165.3|24
1735441340000|2024-12-29 03:02:20|2177.02|2165.52|2176.81|2165.31|2177.21|2165.71|2176.81|2165.31|16
1735441350000|2024-12-29 03:02:30|2176.75|2165.25|2176.75|2165.25|2176.75|2165.25|2176.75|2165.25|1
1735441360000|2024-12-29 03:02:40|2176.81|2165.31|2176.8|2165.3|2176.81|2165.31|2176.8|2165.3|2
1735441370000|2024-12-29 03:02:50|2176.81|2165.31|2176.75|2165.25|2176.88|2165.38|2176.75|2165.25|10
1735441390000|2024-12-29 03:03:10|2175.98|2164.48|2175.05|2163.55|2175.98|2164.48|2174.94|2163.44|12
1735441400000|2024-12-29 03:03:20|2174.98|2163.48|2174.88|2163.38|2175.05|2163.55|2174.88|2163.38|10
1735441410000|2024-12-29 03:03:30|2174.95|2163.45|2174.91|2163.41|2175.04|2163.54|2174.91|2163.41|9
1735441420000|2024-12-29 03:03:40|2175.04|2163.54|2174.75|2163.25|2175.04|2163.54|2174.75|2163.25|5
1735441430000|2024-12-29 03:03:50|2173.78|2162.28|2172.32|2160.82|2173.78|2162.28|2172.29|2160.79|12
1735441440000|2024-12-29 03:04:00|2172.41|2160.91|2172.25|2160.75|2172.67|2161.17|2172.04|2160.54|24
1735441450000|2024-12-29 03:04:10|2172.2|2160.7|2170.99|2159.49|2172.2|2160.7|2170.96|2159.46|27
1735441460000|2024-12-29 03:04:20|2171.1|2159.6|2170.86|2159.36|2171.28|2159.78|2170.7|2159.2|17
1735441470000|2024-12-29 03:04:30|2170.75|2159.25|2170.85|2159.35|2171.03|2159.53|2170.7|2159.2|29
1735441480000|2024-12-29 03:04:40|2170.91|2159.41|2170.83|2159.33|2171.21|2159.71|2170.68|2159.18|26
1735441490000|2024-12-29 03:04:50|2170.71|2159.21|2170.43|2158.93|2170.87|2159.37|2170.39|2158.89|22
1735441500000|2024-12-29 03:05:00|2170.32|2158.82|2170.56|2159.06|2170.76|2159.26|2170.31|2158.81|17
1735441510000|2024-12-29 03:05:10|2170.55|2159.05|2170.29|2158.79|2170.55|2159.05|2170|2158.5|22
1735441520000|2024-12-29 03:05:20|2170.38|2158.88|2169.78|2158.28|2170.38|2158.88|2169.67|2158.17|18
1735441530000|2024-12-29 03:05:30|2170.08|2158.58|2170.61|2159.11|2170.88|2159.38|2170.08|2158.58|18
1735441540000|2024-12-29 03:05:40|2170.62|2159.12|2170.9|2159.4|2170.9|2159.4|2170.62|2159.12|16
1735441550000|2024-12-29 03:05:50|2170.84|2159.34|2170.82|2159.32|2170.84|2159.34|2170.81|2159.31|12
1735441560000|2024-12-29 03:06:00|2170.85|2159.35|2170.9|2159.4|2170.9|2159.4|2170.85|2159.35|4
1735441580000|2024-12-29 03:06:20|2171.05|2159.55|2171.19|2159.69|2171.19|2159.69|2171.05|2159.55|7
1735441610000|2024-12-29 03:06:50|2171.23|2159.73|2171.35|2159.85|2171.35|2159.85|2171.23|2159.73|2
1735441630000|2024-12-29 03:07:10|2171.41|2159.91|2172.23|2160.73|2172.23|2160.73|2171.41|2159.91|4
1735441670000|2024-12-29 03:07:50|2172.25|2160.75|2172.5|2161|2172.5|2161|2172.25|2160.75|2
1735441680000|2024-12-29 03:08:00|2172.57|2161.07|2172.64|2161.14|2172.64|2161.14|2172.57|2161.07|2
1735441690000|2024-12-29 03:08:10|2172.96|2161.46|2173.29|2161.79|2173.29|2161.79|2172.96|2161.46|2
1735441700000|2024-12-29 03:08:20|2173.91|2162.41|2173.91|2162.41|2173.91|2162.41|2173.91|2162.41|1
1735441710000|2024-12-29 03:08:30|2174.09|2162.59|2174.42|2162.92|2174.42|2162.92|2174.09|2162.59|2
1735441720000|2024-12-29 03:08:40|2174.43|2162.93|2174.56|2163.06|2174.56|2163.06|2174.43|2162.93|2
1735441750000|2024-12-29 03:09:10|2174.5|2163|2174.29|2162.79|2174.5|2163|2174.29|2162.79|2
1735441760000|2024-12-29 03:09:20|2174.37|2162.87|2174.56|2163.06|2174.56|2163.06|2174.37|2162.87|10
1735441780000|2024-12-29 03:09:40|2174.49|2162.99|2174.23|2162.73|2174.49|2162.99|2174.23|2162.73|3
1735441790000|2024-12-29 03:09:50|2174.24|2162.74|2174.56|2163.06|2174.56|2163.06|2174.24|2162.74|8
1735441810000|2024-12-29 03:10:10|2174.36|2162.86|2174.21|2162.71|2174.36|2162.86|2173.97|2162.47|6
1735441820000|2024-12-29 03:10:20|2174.22|2162.72|2174.18|2162.68|2174.22|2162.72|2174.16|2162.66|15
1735441830000|2024-12-29 03:10:30|2174.33|2162.83|2174.56|2163.06|2174.56|2163.06|2174.33|2162.83|4
1735441920000|2024-12-29 03:12:00|2175.27|2163.77|2175.27|2163.77|2175.27|2163.77|2175.27|2163.77|1
1735441940000|2024-12-29 03:12:20|2175.09|2163.59|2174.85|2163.35|2175.16|2163.66|2174.7|2163.2|12
1735441950000|2024-12-29 03:12:30|2174.86|2163.36|2174.87|2163.37|2174.87|2163.37|2174.76|2163.26|4
1735441960000|2024-12-29 03:12:40|2174.76|2163.26|2174.88|2163.38|2174.93|2163.43|2174.7|2163.2|11
1735441970000|2024-12-29 03:12:50|2174.85|2163.35|2174.51|2163.01|2174.85|2163.35|2174.36|2162.86|14
1735441980000|2024-12-29 03:13:00|2174.44|2162.94|2174.2|2162.7|2174.44|2162.94|2174.2|2162.7|6
1735441990000|2024-12-29 03:13:10|2174.21|2162.71|2174.61|2163.11|2174.61|2163.11|2174.18|2162.68|13
1735442000000|2024-12-29 03:13:20|2174.63|2163.13|2174.01|2162.51|2174.63|2163.13|2174.01|2162.51|12
1735442010000|2024-12-29 03:13:30|2173.99|2162.49|2174.03|2162.53|2174.03|2162.53|2173.94|2162.44|4
1735442020000|2024-12-29 03:13:40|2174.49|2162.99|2174.77|2163.27|2174.92|2163.42|2174.38|2162.88|14
1735442030000|2024-12-29 03:13:50|2174.66|2163.16|2174.67|2163.17|2174.78|2163.28|2174.66|2163.16|10
1735442040000|2024-12-29 03:14:00|2174.68|2163.18|2174.46|2162.96|2174.99|2163.49|2174.46|2162.96|17
1735442050000|2024-12-29 03:14:10|2174.35|2162.85|2174.7|2163.2|2174.81|2163.31|2174.34|2162.84|18
1735442060000|2024-12-29 03:14:20|2174.6|2163.1|2173.97|2162.47|2174.71|2163.21|2173.97|2162.47|14
1735442070000|2024-12-29 03:14:30|2173.67|2162.17|2172.93|2161.43|2173.93|2162.43|2172.92|2161.42|21
1735442080000|2024-12-29 03:14:40|2173.14|2161.64|2173.11|2161.61|2173.23|2161.73|2172.93|2161.43|13
1735442090000|2024-12-29 03:14:50|2173|2161.5|2172.58|2161.08|2173.11|2161.61|2172.38|2160.88|11
1735442100000|2024-12-29 03:15:00|2172.47|2160.97|2173.31|2161.81|2173.31|2161.81|2172.47|2160.97|15
1735442160000|2024-12-29 03:16:00|2173.25|2161.75|2173.31|2161.81|2173.31|2161.81|2173.22|2161.72|7
1735442190000|2024-12-29 03:16:30|2173.59|2162.09|2173.87|2162.37|2173.87|2162.37|2173.59|2162.09|2
1735442200000|2024-12-29 03:16:40|2174.1|2162.6|2174.33|2162.83|2174.33|2162.83|2174.1|2162.6|2
1735442220000|2024-12-29 03:17:00|2174.43|2162.93|2176.08|2164.58|2176.08|2164.58|2174.43|2162.93|9
1735442250000|2024-12-29 03:17:30|2176|2164.5|2175.48|2163.98|2176|2164.5|2175.45|2163.95|12
1735442260000|2024-12-29 03:17:40|2175.45|2163.95|2175.57|2164.07|2175.57|2164.07|2175.34|2163.84|14
1735442270000|2024-12-29 03:17:50|2175.85|2164.35|2175.8|2164.3|2175.85|2164.35|2175.69|2164.19|6
1735442280000|2024-12-29 03:18:00|2175.81|2164.31|2175.73|2164.23|2175.95|2164.45|2175.73|2164.23|13
1735442290000|2024-12-29 03:18:10|2175.83|2164.33|2175.24|2163.74|2175.84|2164.34|2175.24|2163.74|15
1735442300000|2024-12-29 03:18:20|2174.98|2163.48|2174.85|2163.35|2174.99|2163.49|2174.85|2163.35|10
1735442310000|2024-12-29 03:18:30|2174.77|2163.27|2174.33|2162.83|2174.77|2163.27|2174.21|2162.71|9
1735442320000|2024-12-29 03:18:40|2174.23|2162.73|2174.13|2162.63|2174.23|2162.73|2174.12|2162.62|9
1735442330000|2024-12-29 03:18:50|2174.24|2162.74|2174.06|2162.56|2174.24|2162.74|2174|2162.5|9
1735442340000|2024-12-29 03:19:00|2174.09|2162.59|2174.18|2162.68|2174.31|2162.81|2173.95|2162.45|15
1735442350000|2024-12-29 03:19:10|2173.67|2162.17|2174.05|2162.55|2174.22|2162.72|2173.67|2162.17|15
1735442360000|2024-12-29 03:19:20|2174.06|2162.56|2174.18|2162.68|2174.2|2162.7|2173.31|2161.81|19
1735442370000|2024-12-29 03:19:30|2174.08|2162.58|2174.5|2163|2174.5|2163|2174.08|2162.58|11
1735442380000|2024-12-29 03:19:40|2174.49|2162.99|2173.98|2162.48|2174.49|2162.99|2173.97|2162.47|9
1735442390000|2024-12-29 03:19:50|2173.9|2162.4|2173.71|2162.21|2174.01|2162.51|2173.55|2162.05|18
1735442400000|2024-12-29 03:20:00|2173.55|2162.05|2174.08|2162.58|2174.15|2162.65|2173.55|2162.05|24
1735442410000|2024-12-29 03:20:10|2174.04|2162.54|2173.87|2162.37|2174.04|2162.54|2173.76|2162.26|8
1735442420000|2024-12-29 03:20:20|2173.76|2162.26|2173.93|2162.43|2173.94|2162.44|2173.76|2162.26|19
1735442430000|2024-12-29 03:20:30|2173.95|2162.45|2174.01|2162.51|2174.02|2162.52|2173.84|2162.34|17
1735442440000|2024-12-29 03:20:40|2174|2162.5|2174.06|2162.56|2174.06|2162.56|2174|2162.5|5
1735442450000|2024-12-29 03:20:50|2174.03|2162.53|2174.05|2162.55|2174.05|2162.55|2173.94|2162.44|10
1735442460000|2024-12-29 03:21:00|2173.96|2162.46|2173.74|2162.24|2174.06|2162.56|2173.74|2162.24|5
1735442470000|2024-12-29 03:21:10|2173.53|2162.03|2173.64|2162.14|2173.76|2162.26|2173.53|2162.03|12
1735442480000|2024-12-29 03:21:20|2173.54|2162.04|2173.67|2162.17|2173.92|2162.42|2173.54|2162.04|16
1735442490000|2024-12-29 03:21:30|2173.68|2162.18|2173.82|2162.32|2173.82|2162.32|2173.68|2162.18|7
1735442500000|2024-12-29 03:21:40|2173.72|2162.22|2173.85|2162.35|2173.85|2162.35|2173.72|2162.22|8
1735442510000|2024-12-29 03:21:50|2173.74|2162.24|2173.87|2162.37|2173.87|2162.37|2173.74|2162.24|4
1735442520000|2024-12-29 03:22:00|2173.91|2162.41|2173.88|2162.38|2174.06|2162.56|2173.72|2162.22|14
1735442530000|2024-12-29 03:22:10|2173.77|2162.27|2173.35|2161.85|2173.88|2162.38|2173.17|2161.67|15
1735442540000|2024-12-29 03:22:20|2173.24|2161.74|2173.84|2162.34|2173.91|2162.41|2173.16|2161.66|21
1735442550000|2024-12-29 03:22:30|2173.73|2162.23|2173.41|2161.91|2173.85|2162.35|2173.41|2161.91|14
1735442560000|2024-12-29 03:22:40|2173.52|2162.02|2173.35|2161.85|2173.52|2162.02|2173.35|2161.85|7
1735442570000|2024-12-29 03:22:50|2173.22|2161.72|2172.8|2161.3|2173.36|2161.86|2172.79|2161.29|26
1735442580000|2024-12-29 03:23:00|2172.82|2161.32|2172.8|2161.3|2172.93|2161.43|2172.69|2161.19|11
1735442590000|2024-12-29 03:23:10|2172.7|2161.2|2172.28|2160.78|2172.75|2161.25|2172.28|2160.78|13
1735442600000|2024-12-29 03:23:20|2172.16|2160.66|2170.16|2158.66|2172.16|2160.66|2169.86|2158.36|26
1735442610000|2024-12-29 03:23:30|2170.32|2158.82|2171.09|2159.59|2171.1|2159.6|2170.14|2158.64|23
1735442620000|2024-12-29 03:23:40|2171|2159.5|2170.55|2159.05|2171.14|2159.64|2170.54|2159.04|26
1735442630000|2024-12-29 03:23:50|2170.54|2159.04|2169.81|2158.31|2170.54|2159.04|2169.77|2158.27|18
1735442640000|2024-12-29 03:24:00|2169.73|2158.23|2169.93|2158.43|2170.34|2158.84|2169.73|2158.23|33
1735442650000|2024-12-29 03:24:10|2169.88|2158.38|2170.93|2159.43|2171.07|2159.57|2169.88|2158.38|29
1735442660000|2024-12-29 03:24:20|2170.94|2159.44|2170.99|2159.49|2171.11|2159.61|2170.87|2159.37|19
1735442670000|2024-12-29 03:24:30|2170.89|2159.39|2170.72|2159.22|2171|2159.5|2170.61|2159.11|20
1735442680000|2024-12-29 03:24:40|2170.69|2159.19|2170.48|2158.98|2170.69|2159.19|2170.34|2158.84|10
1735442690000|2024-12-29 03:24:50|2170.3|2158.8|2170.35|2158.85|2170.41|2158.91|2170.09|2158.59|16
1735442700000|2024-12-29 03:25:00|2170.26|2158.76|2170.27|2158.77|2170.45|2158.95|2170.2|2158.7|9
1735442710000|2024-12-29 03:25:10|2170.16|2158.66|2170.02|2158.52|2170.21|2158.71|2169.91|2158.41|13
1735442720000|2024-12-29 03:25:20|2169.91|2158.41|2169.97|2158.47|2169.98|2158.48|2169.76|2158.26|11
1735442730000|2024-12-29 03:25:30|2169.98|2158.48|2170.07|2158.57|2170.11|2158.61|2169.98|2158.48|16
1735442740000|2024-12-29 03:25:40|2170.06|2158.56|2169.76|2158.26|2170.07|2158.57|2169.76|2158.26|10
1735442750000|2024-12-29 03:25:50|2169.75|2158.25|2169.91|2158.41|2169.91|2158.41|2169.75|2158.25|3
1735442760000|2024-12-29 03:26:00|2169.98|2158.48|2169.93|2158.43|2169.99|2158.49|2169.79|2158.29|16
1735442770000|2024-12-29 03:26:10|2169.85|2158.35|2170.21|2158.71|2170.21|2158.71|2169.82|2158.32|14
1735442860000|2024-12-29 03:27:40|2170.33|2158.83|2171.36|2159.86|2171.36|2159.86|2170.33|2158.83|3
1735442870000|2024-12-29 03:27:50|2171.5|2160|2171.65|2160.15|2171.65|2160.15|2171.5|2160|2
1735442890000|2024-12-29 03:28:10|2172.38|2160.88|2172.47|2160.97|2172.47|2160.97|2172.38|2160.88|3
1735442900000|2024-12-29 03:28:20|2172.5|2161|2173.78|2162.28|2173.78|2162.28|2172.5|2161|5
1735442910000|2024-12-29 03:28:30|2173.81|2162.31|2175.97|2164.47|2175.97|2164.47|2173.81|2162.31|7
1735442920000|2024-12-29 03:28:40|2176|2164.5|2176.66|2165.16|2176.66|2165.16|2176|2164.5|3
1735442930000|2024-12-29 03:28:50|2176.69|2165.19|2179.02|2167.52|2179.09|2167.59|2176.69|2165.19|17
1735442940000|2024-12-29 03:29:00|2178.92|2167.42|2178.4|2166.9|2178.92|2167.42|2178.4|2166.9|3
1735442950000|2024-12-29 03:29:10|2178.28|2166.78|2176.44|2164.94|2178.28|2166.78|2176.44|2164.94|19
1735442960000|2024-12-29 03:29:20|2176.56|2165.06|2176.16|2164.66|2176.56|2165.06|2176.02|2164.52|18
1735442970000|2024-12-29 03:29:30|2176.15|2164.65|2175.61|2164.11|2176.15|2164.65|2175.55|2164.05|13
1735442980000|2024-12-29 03:29:40|2175.43|2163.93|2175.34|2163.84|2175.68|2164.18|2175.34|2163.84|25
1735442990000|2024-12-29 03:29:50|2175.33|2163.83|2175.47|2163.97|2175.89|2164.39|2175.33|2163.83|14
1735443000000|2024-12-29 03:30:00|2175.7|2164.2|2175.8|2164.3|2176.26|2164.76|2175.23|2163.73|24
1735443010000|2024-12-29 03:30:10|2175.89|2164.39|2176.22|2164.72|2176.22|2164.72|2175.89|2164.39|15
1735443030000|2024-12-29 03:30:30|2176.13|2164.63|2175.72|2164.22|2176.13|2164.63|2175.6|2164.1|15
1735443040000|2024-12-29 03:30:40|2175.73|2164.23|2176.04|2164.54|2176.06|2164.56|2175.69|2164.19|13
1735443050000|2024-12-29 03:30:50|2176.07|2164.57|2176.22|2164.72|2176.22|2164.72|2176.07|2164.57|11
1735443060000|2024-12-29 03:31:00|2176.19|2164.69|2176.22|2164.72|2176.22|2164.72|2176.19|2164.69|3
1735443080000|2024-12-29 03:31:20|2176.79|2165.29|2176.79|2165.29|2176.79|2165.29|2176.79|2165.29|1
1735443100000|2024-12-29 03:31:40|2176.7|2165.2|2176.79|2165.29|2176.79|2165.29|2176.7|2165.2|6
1735443120000|2024-12-29 03:32:00|2176.81|2165.31|2176.82|2165.32|2176.82|2165.32|2176.81|2165.31|2
1735443140000|2024-12-29 03:32:20|2177.16|2165.66|2177.5|2166|2177.5|2166|2177.16|2165.66|8
1735443190000|2024-12-29 03:33:10|2177.6|2166.1|2178.57|2167.07|2178.57|2167.07|2177.6|2166.1|3
1735443210000|2024-12-29 03:33:30|2178.79|2167.29|2179.01|2167.51|2179.01|2167.51|2178.79|2167.29|2
1735443230000|2024-12-29 03:33:50|2178.91|2167.41|2178.83|2167.33|2178.91|2167.41|2178.77|2167.27|5
1735443240000|2024-12-29 03:34:00|2178.92|2167.42|2178.97|2167.47|2178.99|2167.49|2178.89|2167.39|5
1735443250000|2024-12-29 03:34:10|2178.98|2167.48|2178.98|2167.48|2178.98|2167.48|2178.96|2167.46|5
1735443260000|2024-12-29 03:34:20|2179.09|2167.59|2179.08|2167.58|2179.09|2167.59|2179.08|2167.58|2
1735443270000|2024-12-29 03:34:30|2178.97|2167.47|2179.09|2167.59|2179.09|2167.59|2178.96|2167.46|9
1735443280000|2024-12-29 03:34:40|2179.08|2167.58|2179.1|2167.6|2179.15|2167.65|2179.06|2167.56|16
1735443290000|2024-12-29 03:34:50|2179.15|2167.65|2179.25|2167.75|2179.25|2167.75|2178.69|2167.19|18
1735443300000|2024-12-29 03:35:00|2179.26|2167.76|2178.79|2167.29|2179.26|2167.76|2178.68|2167.18|13
1735443310000|2024-12-29 03:35:10|2178.68|2167.18|2179.11|2167.61|2179.12|2167.62|2178.68|2167.18|12
1735443320000|2024-12-29 03:35:20|2179.12|2167.62|2179.79|2168.29|2179.79|2168.29|2179.1|2167.6|11
1735443330000|2024-12-29 03:35:30|2179.77|2168.27|2179.5|2168|2179.77|2168.27|2179.5|2168|3
1735443340000|2024-12-29 03:35:40|2179.48|2167.98|2179.56|2168.06|2179.62|2168.12|2179.39|2167.89|14
1735443350000|2024-12-29 03:35:50|2179.54|2168.04|2179.37|2167.87|2179.54|2168.04|2179.37|2167.87|7
1735443360000|2024-12-29 03:36:00|2179.32|2167.82|2179.28|2167.78|2179.32|2167.82|2178.94|2167.44|13
1735443370000|2024-12-29 03:36:10|2179.3|2167.8|2179.72|2168.22|2179.72|2168.22|2179.3|2167.8|12
1735443380000|2024-12-29 03:36:20|2180.05|2168.55|2180.37|2168.87|2180.37|2168.87|2180.05|2168.55|2
1735443390000|2024-12-29 03:36:30|2180.62|2169.12|2180.63|2169.13|2180.67|2169.17|2180.56|2169.06|12
1735443400000|2024-12-29 03:36:40|2180.64|2169.14|2180.73|2169.23|2180.73|2169.23|2180.64|2169.14|5
1735443410000|2024-12-29 03:36:50|2180.7|2169.2|2180.7|2169.2|2180.7|2169.2|2180.7|2169.2|1
1735443420000|2024-12-29 03:37:00|2180.72|2169.22|2180.45|2168.95|2180.73|2169.23|2180.36|2168.86|13
1735443430000|2024-12-29 03:37:10|2180.41|2168.91|2180.28|2168.78|2180.5|2169|2180.28|2168.78|9
1735443440000|2024-12-29 03:37:20|2180.12|2168.62|2179.7|2168.2|2180.12|2168.62|2179.7|2168.2|10
1735443450000|2024-12-29 03:37:30|2179.72|2168.22|2179.05|2167.55|2179.73|2168.23|2178.94|2167.44|16
1735443460000|2024-12-29 03:37:40|2179.15|2167.65|2178.79|2167.29|2179.15|2167.65|2178.79|2167.29|14
1735443470000|2024-12-29 03:37:50|2178.78|2167.28|2177.16|2165.66|2178.78|2167.28|2177.16|2165.66|7
1735443480000|2024-12-29 03:38:00|2176.99|2165.49|2176.24|2164.74|2176.99|2165.49|2176.24|2164.74|15
1735443490000|2024-12-29 03:38:10|2176.35|2164.85|2176.69|2165.19|2176.85|2165.35|2176.23|2164.73|25
1735443500000|2024-12-29 03:38:20|2176.68|2165.18|2176.65|2165.15|2176.68|2165.18|2176.29|2164.79|17
1735443510000|2024-12-29 03:38:30|2176.66|2165.16|2177.43|2165.93|2177.44|2165.94|2176.65|2165.15|17
1735443520000|2024-12-29 03:38:40|2177.36|2165.86|2177.41|2165.91|2177.41|2165.91|2177.36|2165.86|4
1735443530000|2024-12-29 03:38:50|2177.42|2165.92|2177.44|2165.94|2177.44|2165.94|2177.42|2165.92|2
1735443540000|2024-12-29 03:39:00|2177.43|2165.93|2177.44|2165.94|2177.44|2165.94|2177.43|2165.93|2
1735443560000|2024-12-29 03:39:20|2177.58|2166.08|2177.71|2166.21|2177.71|2166.21|2177.58|2166.08|2
1735443650000|2024-12-29 03:40:50|2177.79|2166.29|2178.55|2167.05|2178.55|2167.05|2177.79|2166.29|2
1735443710000|2024-12-29 03:41:50|2178.42|2166.92|2178.55|2167.05|2178.55|2167.05|2178.42|2166.92|5
1735443740000|2024-12-29 03:42:20|2178.5|2167|2178.51|2167.01|2178.51|2167.01|2178.5|2167|2
1735443750000|2024-12-29 03:42:30|2178.11|2166.61|2178.12|2166.62|2178.12|2166.62|2178.1|2166.6|6
1735443760000|2024-12-29 03:42:40|2178.13|2166.63|2178.3|2166.8|2178.3|2166.8|2178.13|2166.63|5
1735443770000|2024-12-29 03:42:50|2178.51|2167.01|2178.38|2166.88|2178.51|2167.01|2178.31|2166.81|11
1735443780000|2024-12-29 03:43:00|2178.36|2166.86|2178.55|2167.05|2178.55|2167.05|2178.36|2166.86|10
1735443790000|2024-12-29 03:43:10|2178.54|2167.04|2178.55|2167.05|2178.55|2167.05|2178.54|2167.04|2
1735443830000|2024-12-29 03:43:50|2179.08|2167.58|2179.62|2168.12|2179.62|2168.12|2179.08|2167.58|3
1735443860000|2024-12-29 03:44:20|2179.7|2168.2|2179.67|2168.17|2179.7|2168.2|2179.49|2167.99|8
1735443870000|2024-12-29 03:44:30|2179.68|2168.18|2179.71|2168.21|2179.71|2168.21|2179.68|2168.18|2
1735443890000|2024-12-29 03:44:50|2179.68|2168.18|2179.68|2168.18|2179.68|2168.18|2179.68|2168.18|1
1735443900000|2024-12-29 03:45:00|2179.5|2168|2179.71|2168.21|2179.71|2168.21|2179.5|2168|11
1735443910000|2024-12-29 03:45:10|2179.81|2168.31|2179.81|2168.31|2179.81|2168.31|2179.81|2168.31|1
1735443920000|2024-12-29 03:45:20|2179.82|2168.32|2179.93|2168.43|2179.93|2168.43|2179.82|2168.32|9
1735443930000|2024-12-29 03:45:30|2179.92|2168.42|2179.57|2168.07|2179.93|2168.43|2179.57|2168.07|10
1735443940000|2024-12-29 03:45:40|2179.54|2168.04|2179.3|2167.8|2179.54|2168.04|2179.3|2167.8|11
1735443950000|2024-12-29 03:45:50|2179.39|2167.89|2179.37|2167.87|2179.4|2167.9|2179.29|2167.79|16
1735443960000|2024-12-29 03:46:00|2179.3|2167.8|2179.37|2167.87|2179.37|2167.87|2179.3|2167.8|7
1735443970000|2024-12-29 03:46:10|2179.3|2167.8|2179.3|2167.8|2179.3|2167.8|2179.3|2167.8|1
1735443980000|2024-12-29 03:46:20|2179.37|2167.87|2179.3|2167.8|2179.37|2167.87|2179.29|2167.79|14
1735443990000|2024-12-29 03:46:30|2178.93|2167.43|2178.65|2167.15|2178.93|2167.43|2178.5|2167|14
1735444000000|2024-12-29 03:46:40|2178.76|2167.26|2177.98|2166.48|2178.76|2167.26|2177.98|2166.48|14
1735444010000|2024-12-29 03:46:50|2178.09|2166.59|2178.14|2166.64|2178.15|2166.65|2177.98|2166.48|12
1735444020000|2024-12-29 03:47:00|2178.04|2166.54|2178.2|2166.7|2178.32|2166.82|2178.04|2166.54|15
1735444030000|2024-12-29 03:47:10|2178.17|2166.67|2178.5|2167|2178.5|2167|2177.97|2166.47|16
1735444040000|2024-12-29 03:47:20|2178.55|2167.05|2179.2|2167.7|2179.32|2167.82|2178.55|2167.05|24
1735444050000|2024-12-29 03:47:30|2179.22|2167.72|2178.76|2167.26|2179.26|2167.76|2178.74|2167.24|19
1735444060000|2024-12-29 03:47:40|2178.77|2167.27|2179.24|2167.74|2179.24|2167.74|2178.7|2167.2|10
1735444070000|2024-12-29 03:47:50|2179.28|2167.78|2179.26|2167.76|2179.33|2167.83|2179.25|2167.75|9
1735444080000|2024-12-29 03:48:00|2179.28|2167.78|2178.51|2167.01|2179.28|2167.78|2178.51|2167.01|7
1735444090000|2024-12-29 03:48:10|2178.62|2167.12|2178.89|2167.39|2178.95|2167.45|2178.42|2166.92|22
1735444100000|2024-12-29 03:48:20|2178.78|2167.28|2179.37|2167.87|2179.37|2167.87|2178.77|2167.27|13
1735444120000|2024-12-29 03:48:40|2179.42|2167.92|2180.29|2168.79|2180.29|2168.79|2179.42|2167.92|8
1735444130000|2024-12-29 03:48:50|2180.48|2168.98|2181.59|2170.09|2181.59|2170.09|2180.48|2168.98|4
1735444140000|2024-12-29 03:49:00|2182.54|2171.04|2182.54|2171.04|2182.54|2171.04|2182.54|2171.04|1
1735444150000|2024-12-29 03:49:10|2182.56|2171.06|2182.64|2171.14|2182.64|2171.14|2182.56|2171.06|2
1735444180000|2024-12-29 03:49:40|2182.61|2171.11|2182.64|2171.14|2182.64|2171.14|2182.61|2171.11|2
1735444190000|2024-12-29 03:49:50|2182.61|2171.11|2182.62|2171.12|2182.64|2171.14|2182.61|2171.11|3
1735444200000|2024-12-29 03:50:00|2182.61|2171.11|2182.73|2171.23|2182.73|2171.23|2182.61|2171.11|11
1735444210000|2024-12-29 03:50:10|2182.01|2170.51|2181.96|2170.46|2182.15|2170.65|2181.87|2170.37|16
1735444220000|2024-12-29 03:50:20|2181.97|2170.47|2182.02|2170.52|2182.07|2170.57|2181.97|2170.47|9
1735444230000|2024-12-29 03:50:30|2182.03|2170.53|2182.22|2170.72|2182.57|2171.07|2182.02|2170.52|16
1735444240000|2024-12-29 03:50:40|2182.23|2170.73|2181.65|2170.15|2182.23|2170.73|2181.64|2170.14|16
1735444250000|2024-12-29 03:50:50|2181.87|2170.37|2181.8|2170.3|2181.98|2170.48|2181.76|2170.26|13
1735444260000|2024-12-29 03:51:00|2181.78|2170.28|2181.89|2170.39|2182.12|2170.62|2181.78|2170.28|5
1735444270000|2024-12-29 03:51:10|2182.12|2170.62|2181.33|2169.83|2182.12|2170.62|2181.33|2169.83|9
1735444280000|2024-12-29 03:51:20|2180.68|2169.18|2180.57|2169.07|2180.83|2169.33|2180.57|2169.07|14
1735444290000|2024-12-29 03:51:30|2180.48|2168.98|2180.11|2168.61|2180.48|2168.98|2180.11|2168.61|15
1735444300000|2024-12-29 03:51:40|2180.01|2168.51|2178.44|2166.94|2180.01|2168.51|2178.36|2166.86|23
1735444310000|2024-12-29 03:51:50|2178.49|2166.99|2178.75|2167.25|2179.43|2167.93|2178.32|2166.82|23
1735444320000|2024-12-29 03:52:00|2178.84|2167.34|2179.68|2168.18|2179.74|2168.24|2178.74|2167.24|28
1735444330000|2024-12-29 03:52:10|2179.74|2168.24|2179.48|2167.98|2179.83|2168.33|2179.38|2167.88|20
1735444340000|2024-12-29 03:52:20|2179.81|2168.31|2180.01|2168.51|2180.01|2168.51|2179.61|2168.11|13
1735444390000|2024-12-29 03:53:10|2180.09|2168.59|2180.17|2168.67|2180.17|2168.67|2180.09|2168.59|2
1735444430000|2024-12-29 03:53:50|2180.46|2168.96|2180.75|2169.25|2180.75|2169.25|2180.46|2168.96|2
1735444460000|2024-12-29 03:54:20|2180.26|2168.76|2180.39|2168.89|2180.39|2168.89|2180.05|2168.55|7
1735444470000|2024-12-29 03:54:30|2180.36|2168.86|2180.36|2168.86|2180.39|2168.89|2180.04|2168.54|18
1735444480000|2024-12-29 03:54:40|2180.37|2168.87|2181.25|2169.75|2181.36|2169.86|2180.28|2168.78|19
1735444490000|2024-12-29 03:54:50|2181.14|2169.64|2180.82|2169.32|2181.33|2169.83|2180.62|2169.12|23
1735444500000|2024-12-29 03:55:00|2180.93|2169.43|2181.17|2169.67|2181.35|2169.85|2180.42|2168.92|25
1735444510000|2024-12-29 03:55:10|2181.44|2169.94|2181.61|2170.11|2181.61|2170.11|2181.44|2169.94|16
1735444520000|2024-12-29 03:55:20|2181.62|2170.12|2181.62|2170.12|2181.62|2170.12|2181.62|2170.12|1
1735444560000|2024-12-29 03:56:00|2182.02|2170.52|2182.76|2171.26|2182.76|2171.26|2182.02|2170.52|4
1735444570000|2024-12-29 03:56:10|2182.85|2171.35|2183.53|2172.03|2183.53|2172.03|2182.85|2171.35|4
1735444580000|2024-12-29 03:56:20|2183.42|2171.92|2183.53|2172.03|2183.53|2172.03|2183.42|2171.92|2
1735444610000|2024-12-29 03:56:50|2183.76|2172.26|2184|2172.5|2184|2172.5|2183.76|2172.26|2
1735444640000|2024-12-29 03:57:20|2183.92|2172.42|2183.73|2172.23|2183.92|2172.42|2183.73|2172.23|3
1735444650000|2024-12-29 03:57:30|2183.72|2172.22|2183.57|2172.07|2183.72|2172.22|2183.56|2172.06|3
1735444660000|2024-12-29 03:57:40|2183.83|2172.33|2183.62|2172.12|2183.83|2172.33|2183.56|2172.06|11
1735444670000|2024-12-29 03:57:50|2183.51|2172.01|2183.42|2171.92|2183.51|2172.01|2183.25|2171.75|16
1735444680000|2024-12-29 03:58:00|2183.34|2171.84|2183.03|2171.53|2183.34|2171.84|2182.89|2171.39|15
1735444690000|2024-12-29 03:58:10|2183.02|2171.52|2183.04|2171.54|2183.24|2171.74|2182.96|2171.46|12
1735444700000|2024-12-29 03:58:20|2183.05|2171.55|2182.92|2171.42|2183.06|2171.56|2182.92|2171.42|9
1735444710000|2024-12-29 03:58:30|2182.96|2171.46|2182.96|2171.46|2183.01|2171.51|2182.82|2171.32|14
1735444720000|2024-12-29 03:58:40|2183.01|2171.51|2182.93|2171.43|2183.02|2171.52|2182.79|2171.29|16
1735444730000|2024-12-29 03:58:50|2182.98|2171.48|2182.97|2171.47|2183.11|2171.61|2182.93|2171.43|15
1735444740000|2024-12-29 03:59:00|2182.98|2171.48|2183.31|2171.81|2183.72|2172.22|2182.83|2171.33|26
1735444750000|2024-12-29 03:59:10|2183.27|2171.77|2182.91|2171.41|2183.31|2171.81|2182.58|2171.08|15
1735444760000|2024-12-29 03:59:20|2183.02|2171.52|2183.51|2172.01|2183.58|2172.08|2183.02|2171.52|11
1735444770000|2024-12-29 03:59:30|2183.5|2172|2183.38|2171.88|2183.5|2172|2183.3|2171.8|11
1735444780000|2024-12-29 03:59:40|2183.47|2171.97|2183.77|2172.27|2183.77|2172.27|2183.47|2171.97|13
1735444790000|2024-12-29 03:59:50|2183.95|2172.45|2184.49|2172.99|2184.49|2172.99|2183.95|2172.45|15
1735444820000|2024-12-29 04:00:20|2184.67|2173.17|2186.19|2174.69|2186.19|2174.69|2184.67|2173.17|2
1735444860000|2024-12-29 04:01:00|2186.01|2174.51|2185.95|2174.45|2186.01|2174.51|2185.95|2174.45|2
1735444870000|2024-12-29 04:01:10|2185.86|2174.36|2185.15|2173.65|2185.86|2174.36|2185.04|2173.54|14
1735444880000|2024-12-29 04:01:20|2185.04|2173.54|2183.94|2172.44|2185.15|2173.65|2183.75|2172.25|20
1735444890000|2024-12-29 04:01:30|2183.95|2172.45|2183.35|2171.85|2183.95|2172.45|2183.2|2171.7|26
1735444900000|2024-12-29 04:01:40|2183.37|2171.87|2183.53|2172.03|2183.76|2172.26|2183.25|2171.75|21
1735444910000|2024-12-29 04:01:50|2183.42|2171.92|2183.73|2172.23|2183.83|2172.33|2183.24|2171.74|23
1735444920000|2024-12-29 04:02:00|2183.72|2172.22|2183.31|2171.81|2183.78|2172.28|2183.07|2171.57|22
1735444930000|2024-12-29 04:02:10|2183.25|2171.75|2182.27|2170.77|2183.25|2171.75|2182.22|2170.72|17
1735444940000|2024-12-29 04:02:20|2182.19|2170.69|2181.4|2169.9|2182.42|2170.92|2181.37|2169.87|21
1735444950000|2024-12-29 04:02:30|2181.35|2169.85|2180.91|2169.41|2181.53|2170.03|2180.91|2169.41|24
1735444960000|2024-12-29 04:02:40|2181.12|2169.62|2181.47|2169.97|2181.53|2170.03|2180.88|2169.38|24
1735444970000|2024-12-29 04:02:50|2181.45|2169.95|2181.34|2169.84|2181.97|2170.47|2181.34|2169.84|21
1735444980000|2024-12-29 04:03:00|2181.43|2169.93|2180.75|2169.25|2181.45|2169.95|2180.58|2169.08|26
1735444990000|2024-12-29 04:03:10|2180.81|2169.31|2180.55|2169.05|2180.81|2169.31|2180.43|2168.93|20
1735445000000|2024-12-29 04:03:20|2180.61|2169.11|2180.62|2169.12|2181.08|2169.58|2180.61|2169.11|16
1735445010000|2024-12-29 04:03:30|2180.51|2169.01|2180.35|2168.85|2180.57|2169.07|2180.24|2168.74|15
1735445020000|2024-12-29 04:03:40|2180.24|2168.74|2180.49|2168.99|2180.56|2169.06|2179.74|2168.24|27
1735445030000|2024-12-29 04:03:50|2180.48|2168.98|2179.94|2168.44|2180.48|2168.98|2179.84|2168.34|22
1735445040000|2024-12-29 04:04:00|2180.05|2168.55|2179.36|2167.86|2180.27|2168.77|2179.25|2167.75|16
1735445050000|2024-12-29 04:04:10|2179.5|2168|2179.58|2168.08|2179.94|2168.44|2179.36|2167.86|20
1735445060000|2024-12-29 04:04:20|2179.62|2168.12|2179.92|2168.42|2180.13|2168.63|2179.62|2168.12|16
1735445070000|2024-12-29 04:04:30|2179.91|2168.41|2179.62|2168.12|2179.94|2168.44|2179.48|2167.98|18
1735445080000|2024-12-29 04:04:40|2179.51|2168.01|2179.38|2167.88|2179.63|2168.13|2178.92|2167.42|16
1735445090000|2024-12-29 04:04:50|2179.44|2167.94|2179.65|2168.15|2179.79|2168.29|2179.42|2167.92|22
1735445100000|2024-12-29 04:05:00|2179.67|2168.17|2180.19|2168.69|2180.19|2168.69|2179.42|2167.92|18
1735445110000|2024-12-29 04:05:10|2180.24|2168.74|2179.83|2168.33|2180.28|2168.78|2179.53|2168.03|19
1735445120000|2024-12-29 04:05:20|2179.72|2168.22|2179.23|2167.73|2179.72|2168.22|2179.23|2167.73|8
1735445130000|2024-12-29 04:05:30|2179.27|2167.77|2178.12|2166.62|2179.27|2167.77|2178.12|2166.62|16
1735445140000|2024-12-29 04:05:40|2178.2|2166.7|2178.54|2167.04|2178.64|2167.14|2178.2|2166.7|24
1735445150000|2024-12-29 04:05:50|2178.83|2167.33|2178.14|2166.64|2178.83|2167.33|2178.14|2166.64|19
1735445160000|2024-12-29 04:06:00|2178.03|2166.53|2178.17|2166.67|2178.17|2166.67|2177.43|2165.93|21
1735445170000|2024-12-29 04:06:10|2177.92|2166.42|2177.92|2166.42|2178.08|2166.58|2177.43|2165.93|21
1735445180000|2024-12-29 04:06:20|2177.97|2166.47|2177.63|2166.13|2178.05|2166.55|2177.32|2165.82|24
1735445190000|2024-12-29 04:06:30|2177.67|2166.17|2177.72|2166.22|2177.73|2166.23|2177.63|2166.13|12
1735445200000|2024-12-29 04:06:40|2177.73|2166.23|2177.78|2166.28|2177.78|2166.28|2177.72|2166.22|3
1735445210000|2024-12-29 04:06:50|2177.76|2166.26|2177.61|2166.11|2177.77|2166.27|2177.61|2166.11|10
1735445220000|2024-12-29 04:07:00|2177.74|2166.24|2177.71|2166.21|2177.78|2166.28|2177.2|2165.7|22
1735445230000|2024-12-29 04:07:10|2177.72|2166.22|2177.78|2166.28|2177.78|2166.28|2177.61|2166.11|15
1735445240000|2024-12-29 04:07:20|2177.6|2166.1|2177.65|2166.15|2177.66|2166.16|2177.6|2166.1|9
1735445250000|2024-12-29 04:07:30|2177.54|2166.04|2177.72|2166.22|2177.75|2166.25|2177.54|2166.04|16
1735445260000|2024-12-29 04:07:40|2177.78|2166.28|2177.63|2166.13|2177.78|2166.28|2177.53|2166.03|22
1735445270000|2024-12-29 04:07:50|2177.58|2166.08|2177.68|2166.18|2177.7|2166.2|2177.54|2166.04|24
1735445280000|2024-12-29 04:08:00|2177.7|2166.2|2177.71|2166.21|2177.78|2166.28|2177.57|2166.07|12
1735445290000|2024-12-29 04:08:10|2177.72|2166.22|2177.78|2166.28|2177.78|2166.28|2177.71|2166.21|5
1735445310000|2024-12-29 04:08:30|2177.74|2166.24|2177.78|2166.28|2177.78|2166.28|2177.74|2166.24|5
1735445370000|2024-12-29 04:09:30|2177.77|2166.27|2177.71|2166.21|2177.78|2166.28|2177.71|2166.21|6
1735445380000|2024-12-29 04:09:40|2177.74|2166.24|2177.57|2166.07|2177.74|2166.24|2177.52|2166.02|11
1735445390000|2024-12-29 04:09:50|2177.56|2166.06|2177.69|2166.19|2177.7|2166.2|2177.56|2166.06|11
1735445400000|2024-12-29 04:10:00|2177.71|2166.21|2177.18|2165.68|2177.71|2166.21|2177.04|2165.54|26
1735445410000|2024-12-29 04:10:10|2177.09|2165.59|2177.4|2165.9|2177.74|2166.24|2176.9|2165.4|23
1735445420000|2024-12-29 04:10:20|2177.51|2166.01|2177.55|2166.05|2177.59|2166.09|2177.42|2165.92|16
1735445430000|2024-12-29 04:10:30|2177.44|2165.94|2178.18|2166.68|2178.4|2166.9|2177.44|2165.94|15
1735445440000|2024-12-29 04:10:40|2178.19|2166.69|2178.76|2167.26|2178.76|2167.26|2178.19|2166.69|16
1735445460000|2024-12-29 04:11:00|2178.75|2167.25|2178.76|2167.26|2178.76|2167.26|2178.75|2167.25|2
1735445470000|2024-12-29 04:11:10|2178.75|2167.25|2178.4|2166.9|2178.75|2167.25|2178.24|2166.74|9
1735445480000|2024-12-29 04:11:20|2178.46|2166.96|2178.76|2167.26|2178.76|2167.26|2178.29|2166.79|17
1735445490000|2024-12-29 04:11:30|2178.65|2167.15|2178.12|2166.62|2178.74|2167.24|2178.12|2166.62|19
1735445500000|2024-12-29 04:11:40|2178.02|2166.52|2177.55|2166.05|2178.02|2166.52|2177.2|2165.7|21
1735445510000|2024-12-29 04:11:50|2177.39|2165.89|2177.74|2166.24|2177.77|2166.27|2177.39|2165.89|19
1735445520000|2024-12-29 04:12:00|2177.75|2166.25|2177.74|2166.24|2177.86|2166.36|2177.74|2166.24|9
1735445530000|2024-12-29 04:12:10|2177.75|2166.25|2177.86|2166.36|2177.86|2166.36|2177.74|2166.24|9
1735445540000|2024-12-29 04:12:20|2177.74|2166.24|2177.8|2166.3|2177.82|2166.32|2177.66|2166.16|16
1735445550000|2024-12-29 04:12:30|2177.81|2166.31|2177.29|2165.79|2177.82|2166.32|2177.27|2165.77|20
1735445560000|2024-12-29 04:12:40|2177.18|2165.68|2177.54|2166.04|2177.54|2166.04|2177.18|2165.68|20
1735445570000|2024-12-29 04:12:50|2177.6|2166.1|2177.86|2166.36|2177.86|2166.36|2177.54|2166.04|7
1735445580000|2024-12-29 04:13:00|2177.73|2166.23|2177.86|2166.36|2177.86|2166.36|2177.73|2166.23|5
1735445630000|2024-12-29 04:13:50|2178.31|2166.81|2178.76|2167.26|2178.76|2167.26|2178.31|2166.81|2
1735445700000|2024-12-29 04:15:00|2178.72|2167.22|2178.72|2167.22|2178.72|2167.22|2178.68|2167.18|3
1735445710000|2024-12-29 04:15:10|2178.7|2167.2|2178.94|2167.44|2178.94|2167.44|2178.7|2167.2|11
1735445720000|2024-12-29 04:15:20|2178.95|2167.45|2179.62|2168.12|2179.62|2168.12|2178.95|2167.45|17
1735445740000|2024-12-29 04:15:40|2179.63|2168.13|2179.85|2168.35|2179.85|2168.35|2179.63|2168.13|9
1735445750000|2024-12-29 04:15:50|2179.89|2168.39|2180.56|2169.06|2180.56|2169.06|2179.89|2168.39|4
1735445760000|2024-12-29 04:16:00|2180.57|2169.07|2180.59|2169.09|2180.59|2169.09|2180.57|2169.07|2
1735445770000|2024-12-29 04:16:10|2180.67|2169.17|2180.77|2169.27|2180.77|2169.27|2180.67|2169.17|5
1735445790000|2024-12-29 04:16:30|2180.78|2169.28|2181.51|2170.01|2181.51|2170.01|2180.78|2169.28|2
1735445800000|2024-12-29 04:16:40|2181.38|2169.88|2181.02|2169.52|2181.49|2169.99|2180.8|2169.3|15
1735445810000|2024-12-29 04:16:50|2181.13|2169.63|2181.43|2169.93|2181.43|2169.93|2180.99|2169.49|19
1735445820000|2024-12-29 04:17:00|2181.51|2170.01|2181.51|2170.01|2181.51|2170.01|2181.51|2170.01|1
1735445830000|2024-12-29 04:17:10|2181.69|2170.19|2182.28|2170.78|2182.37|2170.87|2181.69|2170.19|5
1735445840000|2024-12-29 04:17:20|2182.27|2170.77|2182.2|2170.7|2182.28|2170.78|2181.98|2170.48|11
1735445850000|2024-12-29 04:17:30|2182.19|2170.69|2182.37|2170.87|2182.37|2170.87|2182.19|2170.69|4
1735445860000|2024-12-29 04:17:40|2182.42|2170.92|2183.34|2171.84|2183.34|2171.84|2182.42|2170.92|2
1735445880000|2024-12-29 04:18:00|2183.21|2171.71|2181.7|2170.2|2183.21|2171.71|2181.51|2170.01|27
1735445890000|2024-12-29 04:18:10|2181.69|2170.19|2180.83|2169.33|2181.72|2170.22|2180.83|2169.33|28
1735445900000|2024-12-29 04:18:20|2180.78|2169.28|2180.89|2169.39|2181.64|2170.14|2180.77|2169.27|19
1735445910000|2024-12-29 04:18:30|2180.8|2169.3|2180.14|2168.64|2180.82|2169.32|2180.14|2168.64|20
1735445920000|2024-12-29 04:18:40|2180.17|2168.67|2180.9|2169.4|2180.9|2169.4|2180.17|2168.67|19
1735445930000|2024-12-29 04:18:50|2180.79|2169.29|2181.03|2169.53|2181.05|2169.55|2180.75|2169.25|20
1735445940000|2024-12-29 04:19:00|2180.81|2169.31|2179.12|2167.62|2180.81|2169.31|2178.97|2167.47|22
1735445950000|2024-12-29 04:19:10|2179.22|2167.72|2179.36|2167.86|2179.41|2167.91|2179.08|2167.58|23
1735445960000|2024-12-29 04:19:20|2179.39|2167.89|2178.79|2167.29|2179.7|2168.2|2178.36|2166.86|27
1735445970000|2024-12-29 04:19:30|2178.81|2167.31|2179.21|2167.71|2179.21|2167.71|2178.46|2166.96|20
1735445980000|2024-12-29 04:19:40|2179.15|2167.65|2179.62|2168.12|2179.62|2168.12|2179.15|2167.65|16
1735445990000|2024-12-29 04:19:50|2179.46|2167.96|2179.62|2168.12|2179.71|2168.21|2179.46|2167.96|13
1735446000000|2024-12-29 04:20:00|2179.56|2168.06|2180.1|2168.6|2180.1|2168.6|2179.56|2168.06|18
1735446010000|2024-12-29 04:20:10|2179.98|2168.48|2180.01|2168.51|2180.1|2168.6|2179.98|2168.48|6
1735446020000|2024-12-29 04:20:20|2179.98|2168.48|2179.59|2168.09|2179.98|2168.48|2179.48|2167.98|12
1735446030000|2024-12-29 04:20:30|2179.54|2168.04|2179.14|2167.64|2179.54|2168.04|2179.04|2167.54|22
1735446040000|2024-12-29 04:20:40|2179.17|2167.67|2179.98|2168.48|2179.98|2168.48|2179.17|2167.67|24
1735446050000|2024-12-29 04:20:50|2180|2168.5|2179.62|2168.12|2180.1|2168.6|2179.62|2168.12|11
1735446060000|2024-12-29 04:21:00|2179.51|2168.01|2179.63|2168.13|2179.95|2168.45|2179.22|2167.72|17
1735446070000|2024-12-29 04:21:10|2179.57|2168.07|2178.85|2167.35|2179.57|2168.07|2178.76|2167.26|23
1735446080000|2024-12-29 04:21:20|2178.88|2167.38|2179.75|2168.25|2179.75|2168.25|2178.77|2167.27|21
1735446090000|2024-12-29 04:21:30|2179.74|2168.24|2178.88|2167.38|2179.74|2168.24|2178.86|2167.36|16
1735446100000|2024-12-29 04:21:40|2178.99|2167.49|2178.72|2167.22|2178.99|2167.49|2178.68|2167.18|15
1735446110000|2024-12-29 04:21:50|2178.61|2167.11|2177.96|2166.46|2178.61|2167.11|2177.96|2166.46|6
1735446120000|2024-12-29 04:22:00|2177.91|2166.41|2177.22|2165.72|2177.91|2166.41|2177.11|2165.61|16
1735446130000|2024-12-29 04:22:10|2177.25|2165.75|2176.69|2165.19|2177.25|2165.75|2176.43|2164.93|25
1735446140000|2024-12-29 04:22:20|2176.78|2165.28|2176.6|2165.1|2177.16|2165.66|2176.6|2165.1|28
1735446150000|2024-12-29 04:22:30|2176.63|2165.13|2176.45|2164.95|2176.91|2165.41|2176.35|2164.85|28
1735446160000|2024-12-29 04:22:40|2176.47|2164.97|2176.68|2165.18|2177.13|2165.63|2176.47|2164.97|23
1735446170000|2024-12-29 04:22:50|2176.79|2165.29|2176.36|2164.86|2176.79|2165.29|2176.22|2164.72|20
1735446180000|2024-12-29 04:23:00|2176.51|2165.01|2176.37|2164.87|2176.51|2165.01|2176.22|2164.72|18
1735446190000|2024-12-29 04:23:10|2176.43|2164.93|2176.38|2164.88|2176.43|2164.93|2176.26|2164.76|11
1735446200000|2024-12-29 04:23:20|2176.39|2164.89|2176.63|2165.13|2176.83|2165.33|2176.39|2164.89|21
1735446210000|2024-12-29 04:23:30|2176.65|2165.15|2176.75|2165.25|2176.82|2165.32|2176.64|2165.14|20
1735446220000|2024-12-29 04:23:40|2176.77|2165.27|2176.74|2165.24|2176.87|2165.37|2176.74|2165.24|13
1735446230000|2024-12-29 04:23:50|2176.72|2165.22|2177.11|2165.61|2177.13|2165.63|2176.71|2165.21|17
1735446240000|2024-12-29 04:24:00|2176.89|2165.39|2177.13|2165.63|2177.13|2165.63|2176.79|2165.29|21
1735446250000|2024-12-29 04:24:10|2177.14|2165.64|2177.16|2165.66|2177.16|2165.66|2177.14|2165.64|10
1735446290000|2024-12-29 04:24:50|2177.15|2165.65|2176.95|2165.45|2177.15|2165.65|2176.93|2165.43|13
1735446300000|2024-12-29 04:25:00|2176.98|2165.48|2176.97|2165.47|2177.1|2165.6|2176.7|2165.2|22
1735446310000|2024-12-29 04:25:10|2176.99|2165.49|2177.16|2165.66|2177.16|2165.66|2176.99|2165.49|9
1735446330000|2024-12-29 04:25:30|2177.12|2165.62|2176.86|2165.36|2177.12|2165.62|2176.74|2165.24|6
1735446340000|2024-12-29 04:25:40|2176.97|2165.47|2177.07|2165.57|2177.07|2165.57|2176.93|2165.43|20
1735446350000|2024-12-29 04:25:50|2177.06|2165.56|2177.04|2165.54|2177.52|2166.02|2177.04|2165.54|18
1735446360000|2024-12-29 04:26:00|2177.06|2165.56|2176.41|2164.91|2177.26|2165.76|2176.39|2164.89|20
1735446370000|2024-12-29 04:26:10|2176.25|2164.75|2176.22|2164.72|2176.25|2164.75|2176.22|2164.72|3
1735446390000|2024-12-29 04:26:30|2176.33|2164.83|2176.22|2164.72|2176.33|2164.83|2176.22|2164.72|2
1735446610000|2024-12-29 04:30:10|2175.99|2164.49|2175.75|2164.25|2175.99|2164.49|2175.75|2164.25|2
1735446620000|2024-12-29 04:30:20|2174.88|2163.38|2174.02|2162.52|2174.88|2163.38|2174.02|2162.52|2
1735446630000|2024-12-29 04:30:30|2173.49|2161.99|2173.1|2161.6|2173.49|2161.99|2172.97|2161.47|12
1735446640000|2024-12-29 04:30:40|2173.24|2161.74|2173.14|2161.64|2173.57|2162.07|2173.13|2161.63|18
1735446650000|2024-12-29 04:30:50|2173.36|2161.86|2173.17|2161.67|2173.69|2162.19|2173.17|2161.67|20
1735446660000|2024-12-29 04:31:00|2173.25|2161.75|2173.64|2162.14|2173.71|2162.21|2173.16|2161.66|23
1735446670000|2024-12-29 04:31:10|2173.69|2162.19|2173.77|2162.27|2174.73|2163.23|2173.67|2162.17|24
1735446680000|2024-12-29 04:31:20|2173.69|2162.19|2169.72|2158.22|2173.76|2162.26|2169.72|2158.22|26
1735446690000|2024-12-29 04:31:30|2169.77|2158.27|2170.39|2158.89|2170.39|2158.89|2169.73|2158.23|14
1735446700000|2024-12-29 04:31:40|2170.38|2158.88|2170.34|2158.84|2170.49|2158.99|2170.34|2158.84|26
1735446710000|2024-12-29 04:31:50|2170.45|2158.95|2170.16|2158.66|2170.48|2158.98|2170.06|2158.56|24
1735446720000|2024-12-29 04:32:00|2170.19|2158.69|2170.25|2158.75|2170.5|2159|2170.05|2158.55|26
1735446730000|2024-12-29 04:32:10|2170.2|2158.7|2169.86|2158.36|2170.42|2158.92|2169.85|2158.35|17
1735446740000|2024-12-29 04:32:20|2169.75|2158.25|2169.8|2158.3|2169.95|2158.45|2169.59|2158.09|23
1735446750000|2024-12-29 04:32:30|2169.81|2158.31|2170.48|2158.98|2170.48|2158.98|2169.81|2158.31|11
1735446790000|2024-12-29 04:33:10|2170.53|2159.03|2170.53|2159.03|2170.53|2159.03|2170.53|2159.03|1
1735446800000|2024-12-29 04:33:20|2170.72|2159.22|2172.58|2161.08|2172.58|2161.08|2170.72|2159.22|4
1735446810000|2024-12-29 04:33:30|2172.36|2160.86|2172.45|2160.95|2172.47|2160.97|2172.36|2160.86|5
1735446820000|2024-12-29 04:33:40|2172.48|2160.98|2172.25|2160.75|2172.48|2160.98|2171.95|2160.45|21
1735446830000|2024-12-29 04:33:50|2172.29|2160.79|2172.3|2160.8|2172.39|2160.89|2171.89|2160.39|22
1735446840000|2024-12-29 04:34:00|2172.41|2160.91|2172.26|2160.76|2172.41|2160.91|2172.21|2160.71|14
1735446850000|2024-12-29 04:34:10|2172.28|2160.78|2172.3|2160.8|2172.45|2160.95|2172.16|2160.66|18
1735446860000|2024-12-29 04:34:20|2172.27|2160.77|2171.39|2159.89|2172.33|2160.83|2171.39|2159.89|25
1735446870000|2024-12-29 04:34:30|2171.4|2159.9|2171.75|2160.25|2171.87|2160.37|2171.38|2159.88|23
1735446880000|2024-12-29 04:34:40|2171.76|2160.26|2172.28|2160.78|2172.36|2160.86|2171.76|2160.26|25
1735446890000|2024-12-29 04:34:50|2172.29|2160.79|2172.45|2160.95|2172.47|2160.97|2172.19|2160.69|28
1735446900000|2024-12-29 04:35:00|2172.48|2160.98|2172.58|2161.08|2172.58|2161.08|2172.44|2160.94|5
1735446920000|2024-12-29 04:35:20|2172.62|2161.12|2173.63|2162.13|2173.63|2162.13|2172.62|2161.12|4
1735446950000|2024-12-29 04:35:50|2173.66|2162.16|2174.94|2163.44|2174.94|2163.44|2173.66|2162.16|3
1735446960000|2024-12-29 04:36:00|2175.01|2163.51|2176.41|2164.91|2176.41|2164.91|2175.01|2163.51|4
1735446970000|2024-12-29 04:36:10|2176.52|2165.02|2176.63|2165.13|2176.63|2165.13|2176.52|2165.02|2
1735446990000|2024-12-29 04:36:30|2176.52|2165.02|2176.63|2165.13|2176.63|2165.13|2176.21|2164.71|7
1735447010000|2024-12-29 04:36:50|2176.51|2165.01|2176.07|2164.57|2176.51|2165.01|2176.06|2164.56|5
1735447020000|2024-12-29 04:37:00|2176.12|2164.62|2176.31|2164.81|2176.36|2164.86|2175.94|2164.44|20
1735447030000|2024-12-29 04:37:10|2176.26|2164.76|2175.65|2164.15|2176.39|2164.89|2175.24|2163.74|27
1735447040000|2024-12-29 04:37:20|2175.76|2164.26|2175.96|2164.46|2176.07|2164.57|2175.65|2164.15|18
1735447050000|2024-12-29 04:37:30|2175.91|2164.41|2175.87|2164.37|2176.21|2164.71|2175.87|2164.37|20
1735447060000|2024-12-29 04:37:40|2175.3|2163.8|2174.34|2162.84|2175.38|2163.88|2174.3|2162.8|19
1735447070000|2024-12-29 04:37:50|2174.29|2162.79|2174.43|2162.93|2174.45|2162.95|2174.23|2162.73|25
1735447080000|2024-12-29 04:38:00|2174.66|2163.16|2173.93|2162.43|2175.16|2163.66|2173.93|2162.43|22
1735447090000|2024-12-29 04:38:10|2173.96|2162.46|2173.83|2162.33|2174.08|2162.58|2173.77|2162.27|21
1735447100000|2024-12-29 04:38:20|2173.9|2162.4|2174.45|2162.95|2174.47|2162.97|2173.89|2162.39|17
1735447110000|2024-12-29 04:38:30|2174.33|2162.83|2174.39|2162.89|2174.57|2163.07|2174.33|2162.83|19
1735447120000|2024-12-29 04:38:40|2174.31|2162.81|2174.01|2162.51|2174.44|2162.94|2174.01|2162.51|19
1735447130000|2024-12-29 04:38:50|2174.11|2162.61|2173.09|2161.59|2174.11|2162.61|2172.89|2161.39|20
1735447140000|2024-12-29 04:39:00|2172.96|2161.46|2173.34|2161.84|2173.34|2161.84|2172.61|2161.11|23
1735447150000|2024-12-29 04:39:10|2173.36|2161.86|2173.07|2161.57|2173.47|2161.97|2173.07|2161.57|19
1735447160000|2024-12-29 04:39:20|2173.01|2161.51|2173.2|2161.7|2173.37|2161.87|2173.01|2161.51|22
1735447170000|2024-12-29 04:39:30|2173.42|2161.92|2173.14|2161.64|2173.49|2161.99|2173.08|2161.58|14
1735447180000|2024-12-29 04:39:40|2173.12|2161.62|2173.11|2161.61|2173.43|2161.93|2173.09|2161.59|16
1735447190000|2024-12-29 04:39:50|2173.13|2161.63|2173.39|2161.89|2173.39|2161.89|2173|2161.5|20
1735447200000|2024-12-29 04:40:00|2173.41|2161.91|2173.41|2161.91|2173.46|2161.96|2173.27|2161.77|22
1735447210000|2024-12-29 04:40:10|2173.74|2162.24|2173.74|2162.24|2173.74|2162.24|2173.74|2162.24|1
1735447220000|2024-12-29 04:40:20|2173.66|2162.16|2173.21|2161.71|2173.66|2162.16|2173.11|2161.61|19
1735447230000|2024-12-29 04:40:30|2173.27|2161.77|2173.12|2161.62|2173.35|2161.85|2173.12|2161.62|10
1735447240000|2024-12-29 04:40:40|2173.2|2161.7|2173.72|2162.22|2173.73|2162.23|2173.13|2161.63|22
1735447250000|2024-12-29 04:40:50|2173.74|2162.24|2173.74|2162.24|2173.74|2162.24|2173.74|2162.24|1
1735447260000|2024-12-29 04:41:00|2173.72|2162.22|2173.74|2162.24|2173.74|2162.24|2173.67|2162.17|7
1735447270000|2024-12-29 04:41:10|2173.72|2162.22|2173.69|2162.19|2173.72|2162.22|2173.42|2161.92|30
1735447280000|2024-12-29 04:41:20|2173.7|2162.2|2173.7|2162.2|2173.7|2162.2|2173.63|2162.13|5
1735447290000|2024-12-29 04:41:30|2173.71|2162.21|2173.58|2162.08|2173.71|2162.21|2173.51|2162.01|23
1735447300000|2024-12-29 04:41:40|2173.54|2162.04|2173.08|2161.58|2173.59|2162.09|2173.08|2161.58|24
1735447310000|2024-12-29 04:41:50|2173.26|2161.76|2172.74|2161.24|2173.29|2161.79|2172.61|2161.11|22
1735447320000|2024-12-29 04:42:00|2172.7|2161.2|2173.71|2162.21|2173.71|2162.21|2172.46|2160.96|25
1735447330000|2024-12-29 04:42:10|2173.53|2162.03|2173.43|2161.93|2173.73|2162.23|2173.33|2161.83|25
1735447340000|2024-12-29 04:42:20|2173.44|2161.94|2173.49|2161.99|2173.67|2162.17|2173.42|2161.92|16
1735447350000|2024-12-29 04:42:30|2173.06|2161.56|2173.49|2161.99|2173.49|2161.99|2173.01|2161.51|19
1735447360000|2024-12-29 04:42:40|2173.5|2162|2173.59|2162.09|2173.61|2162.11|2173.5|2162|13
1735447370000|2024-12-29 04:42:50|2173.6|2162.1|2173.61|2162.11|2173.63|2162.13|2173.6|2162.1|4
1735447380000|2024-12-29 04:43:00|2173.58|2162.08|2173.13|2161.63|2173.61|2162.11|2173.13|2161.63|18
1735447390000|2024-12-29 04:43:10|2173.1|2161.6|2173.62|2162.12|2173.62|2162.12|2173.1|2161.6|22
1735447400000|2024-12-29 04:43:20|2173.68|2162.18|2173.68|2162.18|2173.68|2162.18|2173.64|2162.14|8
1735447410000|2024-12-29 04:43:30|2173.58|2162.08|2173.65|2162.15|2173.66|2162.16|2173.58|2162.08|13
1735447420000|2024-12-29 04:43:40|2173.67|2162.17|2173.49|2161.99|2173.68|2162.18|2173.42|2161.92|16
1735447430000|2024-12-29 04:43:50|2173.68|2162.18|2173.55|2162.05|2173.68|2162.18|2173.52|2162.02|19
1735447440000|2024-12-29 04:44:00|2173.53|2162.03|2173.64|2162.14|2173.65|2162.15|2173.53|2162.03|13
1735447450000|2024-12-29 04:44:10|2173.65|2162.15|2173.68|2162.18|2173.68|2162.18|2173.65|2162.15|2
1735447460000|2024-12-29 04:44:20|2173.64|2162.14|2173.67|2162.17|2173.68|2162.18|2173.47|2161.97|15
1735447470000|2024-12-29 04:44:30|2173.68|2162.18|2173.63|2162.13|2173.68|2162.18|2173.55|2162.05|10
1735447480000|2024-12-29 04:44:40|2173.66|2162.16|2173.65|2162.15|2173.66|2162.16|2173.55|2162.05|16
1735447490000|2024-12-29 04:44:50|2173.66|2162.16|2173.56|2162.06|2173.68|2162.18|2173.54|2162.04|12
1735447500000|2024-12-29 04:45:00|2173.01|2161.51|2173.37|2161.87|2173.37|2161.87|2172.26|2160.76|17
1735447510000|2024-12-29 04:45:10|2173.32|2161.82|2173.43|2161.93|2173.43|2161.93|2173.15|2161.65|9
1735447520000|2024-12-29 04:45:20|2173.68|2162.18|2173.68|2162.18|2173.68|2162.18|2173.68|2162.18|1
1735447570000|2024-12-29 04:46:10|2173.76|2162.26|2173.85|2162.35|2173.85|2162.35|2173.76|2162.26|2
1735447620000|2024-12-29 04:47:00|2173.53|2162.03|2173.85|2162.35|2173.85|2162.35|2173.39|2161.89|17
1735447630000|2024-12-29 04:47:10|2173.63|2162.13|2173.1|2161.6|2173.63|2162.13|2173|2161.5|16
1735447640000|2024-12-29 04:47:20|2173.01|2161.51|2171.8|2160.3|2173.01|2161.51|2171.76|2160.26|21
1735447650000|2024-12-29 04:47:30|2171.83|2160.33|2171.4|2159.9|2172.03|2160.53|2171.37|2159.87|24
1735447660000|2024-12-29 04:47:40|2171.44|2159.94|2171.81|2160.31|2171.81|2160.31|2171.27|2159.77|28
1735447670000|2024-12-29 04:47:50|2171.79|2160.29|2170.73|2159.23|2171.81|2160.31|2170.72|2159.22|24
1735447680000|2024-12-29 04:48:00|2170.83|2159.33|2171.3|2159.8|2171.3|2159.8|2170.69|2159.19|16
1735447690000|2024-12-29 04:48:10|2171.32|2159.82|2171.11|2159.61|2171.4|2159.9|2170.91|2159.41|19
1735447700000|2024-12-29 04:48:20|2171.16|2159.66|2171.6|2160.1|2171.6|2160.1|2171.04|2159.54|14
1735447710000|2024-12-29 04:48:30|2171.53|2160.03|2171.85|2160.35|2171.85|2160.35|2171.53|2160.03|9
1735447720000|2024-12-29 04:48:40|2171.63|2160.13|2171.58|2160.08|2171.63|2160.13|2171.57|2160.07|5
1735447730000|2024-12-29 04:48:50|2171.55|2160.05|2171.8|2160.3|2171.8|2160.3|2171.55|2160.05|13
1735447740000|2024-12-29 04:49:00|2171.75|2160.25|2171.76|2160.26|2171.8|2160.3|2171.75|2160.25|7
1735447750000|2024-12-29 04:49:10|2171.79|2160.29|2171.85|2160.35|2171.85|2160.35|2171.75|2160.25|10
1735447780000|2024-12-29 04:49:40|2171.95|2160.45|2172.7|2161.2|2172.7|2161.2|2171.95|2160.45|2
1735447790000|2024-12-29 04:49:50|2172.77|2161.27|2173.57|2162.07|2173.57|2162.07|2172.77|2161.27|4
1735447800000|2024-12-29 04:50:00|2173.71|2162.21|2173.84|2162.34|2173.84|2162.34|2173.71|2162.21|2
1735447890000|2024-12-29 04:51:30|2174.49|2162.99|2174.83|2163.33|2174.83|2163.33|2174.49|2162.99|4
1735447900000|2024-12-29 04:51:40|2174.82|2163.32|2174.99|2163.49|2175.02|2163.52|2174.82|2163.32|16
1735447910000|2024-12-29 04:51:50|2175.01|2163.51|2175.1|2163.6|2175.14|2163.64|2175.01|2163.51|10
1735447920000|2024-12-29 04:52:00|2175.08|2163.58|2175.01|2163.51|2175.08|2163.58|2174.94|2163.44|14
1735447930000|2024-12-29 04:52:10|2174.97|2163.47|2175.43|2163.93|2175.44|2163.94|2174.96|2163.46|22
1735447940000|2024-12-29 04:52:20|2175.2|2163.7|2174.03|2162.53|2175.21|2163.71|2174|2162.5|24
1735447950000|2024-12-29 04:52:30|2173.98|2162.48|2173.79|2162.29|2174.04|2162.54|2173.78|2162.28|8
1735447960000|2024-12-29 04:52:40|2173.89|2162.39|2173.96|2162.46|2174.19|2162.69|2173.89|2162.39|12
1735447970000|2024-12-29 04:52:50|2173.97|2162.47|2174.09|2162.59|2174.09|2162.59|2173.97|2162.47|8
1735448020000|2024-12-29 04:53:40|2174.64|2163.14|2174.99|2163.49|2175.01|2163.51|2174.64|2163.14|7
1735448030000|2024-12-29 04:53:50|2175|2163.5|2175.03|2163.53|2175.08|2163.58|2174.83|2163.33|21
1735448040000|2024-12-29 04:54:00|2175.04|2163.54|2175.03|2163.53|2175.04|2163.54|2174.92|2163.42|11
1735448050000|2024-12-29 04:54:10|2175.18|2163.68|2175.22|2163.72|2175.46|2163.96|2175.18|2163.68|24
1735448060000|2024-12-29 04:54:20|2175.26|2163.76|2175.31|2163.81|2175.47|2163.97|2175.22|2163.72|18
1735448070000|2024-12-29 04:54:30|2175.32|2163.82|2175.82|2164.32|2175.88|2164.38|2175.31|2163.81|14
1735448080000|2024-12-29 04:54:40|2175.81|2164.31|2175.35|2163.85|2175.86|2164.36|2175.23|2163.73|20
1735448090000|2024-12-29 04:54:50|2175.33|2163.83|2175.45|2163.95|2175.45|2163.95|2175.29|2163.79|20
1735448100000|2024-12-29 04:55:00|2175.39|2163.89|2175.19|2163.69|2175.39|2163.89|2174.58|2163.08|26
1735448110000|2024-12-29 04:55:10|2175.12|2163.62|2175.47|2163.97|2175.49|2163.99|2175.12|2163.62|23
1735448120000|2024-12-29 04:55:20|2175.42|2163.92|2175.25|2163.75|2175.44|2163.94|2175.25|2163.75|4
1735448130000|2024-12-29 04:55:30|2175.21|2163.71|2174.9|2163.4|2175.21|2163.71|2174.85|2163.35|9
1735448140000|2024-12-29 04:55:40|2174.86|2163.36|2174.92|2163.42|2174.98|2163.48|2174.86|2163.36|6
1735448150000|2024-12-29 04:55:50|2175.01|2163.51|2175.1|2163.6|2175.13|2163.63|2174.88|2163.38|14
1735448160000|2024-12-29 04:56:00|2175.11|2163.61|2175.1|2163.6|2175.21|2163.71|2175.1|2163.6|9
1735448170000|2024-12-29 04:56:10|2175.15|2163.65|2175.36|2163.86|2175.4|2163.9|2175.15|2163.65|21
1735448180000|2024-12-29 04:56:20|2175.37|2163.87|2175.34|2163.84|2175.44|2163.94|2175.23|2163.73|13
1735448190000|2024-12-29 04:56:30|2175.29|2163.79|2175.35|2163.85|2175.46|2163.96|2175.27|2163.77|14
1735448200000|2024-12-29 04:56:40|2175.33|2163.83|2175.44|2163.94|2175.44|2163.94|2175.25|2163.75|10
1735448210000|2024-12-29 04:56:50|2175.45|2163.95|2175.98|2164.48|2175.98|2164.48|2175.45|2163.95|13
1735448220000|2024-12-29 04:57:00|2175.99|2164.49|2175.99|2164.49|2176.02|2164.52|2175.99|2164.49|6
1735448230000|2024-12-29 04:57:10|2175.82|2164.32|2175.72|2164.22|2175.89|2164.39|2175.52|2164.02|21
1735448240000|2024-12-29 04:57:20|2175.62|2164.12|2175.64|2164.14|2175.76|2164.26|2175.62|2164.12|9
1735448250000|2024-12-29 04:57:30|2175.65|2164.15|2175.57|2164.07|2175.77|2164.27|2175.46|2163.96|5
1735448260000|2024-12-29 04:57:40|2175.46|2163.96|2175.72|2164.22|2175.72|2164.22|2175.46|2163.96|12
1735448270000|2024-12-29 04:57:50|2175.61|2164.11|2175.58|2164.08|2175.61|2164.11|2175.48|2163.98|10
1735448280000|2024-12-29 04:58:00|2175.47|2163.97|2175.75|2164.25|2175.75|2164.25|2175.47|2163.97|7
1735448300000|2024-12-29 04:58:20|2175.63|2164.13|2175.3|2163.8|2175.72|2164.22|2175.23|2163.73|10
1735448310000|2024-12-29 04:58:30|2175.19|2163.69|2175.31|2163.81|2175.35|2163.85|2175.08|2163.58|14
1735448320000|2024-12-29 04:58:40|2175.32|2163.82|2175.41|2163.91|2175.49|2163.99|2175.23|2163.73|18
1735448330000|2024-12-29 04:58:50|2175.49|2163.99|2174.81|2163.31|2175.49|2163.99|2174.26|2162.76|24
1735448340000|2024-12-29 04:59:00|2174.82|2163.32|2174.61|2163.11|2174.95|2163.45|2174.6|2163.1|14
1735448350000|2024-12-29 04:59:10|2174.75|2163.25|2175.32|2163.82|2175.44|2163.94|2174.75|2163.25|18
1735448360000|2024-12-29 04:59:20|2175.45|2163.95|2175.52|2164.02|2175.52|2164.02|2175.42|2163.92|9
1735448370000|2024-12-29 04:59:30|2175.42|2163.92|2175.41|2163.91|2175.56|2164.06|2175.36|2163.86|12
1735448380000|2024-12-29 04:59:40|2175.47|2163.97|2175.68|2164.18|2175.71|2164.21|2175.41|2163.91|20
1735448390000|2024-12-29 04:59:50|2175.71|2164.21|2175.63|2164.13|2175.75|2164.25|2175.51|2164.01|24
1735448400000|2024-12-29 05:00:00|2175.61|2164.11|2175.64|2164.14|2175.75|2164.25|2175.5|2164|14
1735448410000|2024-12-29 05:00:10|2175.58|2164.08|2175.75|2164.25|2175.75|2164.25|2175.41|2163.91|11
1735448430000|2024-12-29 05:00:30|2176.32|2164.82|2176.89|2165.39|2176.89|2165.39|2176.32|2164.82|2
1735448450000|2024-12-29 05:00:50|2176.78|2165.28|2176.32|2164.82|2176.78|2165.28|2176.16|2164.66|22
1735448460000|2024-12-29 05:01:00|2176.38|2164.88|2176.52|2165.02|2176.52|2165.02|2176.38|2164.88|4
1735448470000|2024-12-29 05:01:10|2176.41|2164.91|2176.38|2164.88|2176.55|2165.05|2176.38|2164.88|13
1735448480000|2024-12-29 05:01:20|2176.42|2164.92|2175.86|2164.36|2176.43|2164.93|2175.84|2164.34|14
1735448490000|2024-12-29 05:01:30|2175.91|2164.41|2176.29|2164.79|2176.43|2164.93|2175.91|2164.41|22
1735448500000|2024-12-29 05:01:40|2176.18|2164.68|2175.89|2164.39|2176.29|2164.79|2175.36|2163.86|18
1735448510000|2024-12-29 05:01:50|2175.39|2163.89|2175.19|2163.69|2175.39|2163.89|2175.19|2163.69|4
1735448520000|2024-12-29 05:02:00|2174.97|2163.47|2175.31|2163.81|2175.31|2163.81|2174.97|2163.47|17
1735448530000|2024-12-29 05:02:10|2175.09|2163.59|2175.53|2164.03|2175.8|2164.3|2175.09|2163.59|24
1735448540000|2024-12-29 05:02:20|2175.31|2163.81|2175.55|2164.05|2175.55|2164.05|2175.03|2163.53|15
1735448550000|2024-12-29 05:02:30|2175.54|2164.04|2174.76|2163.26|2175.54|2164.04|2174.7|2163.2|16
1735448560000|2024-12-29 05:02:40|2174.75|2163.25|2173.59|2162.09|2174.75|2163.25|2173.46|2161.96|23
1735448570000|2024-12-29 05:02:50|2173.55|2162.05|2172.36|2160.86|2173.55|2162.05|2172.29|2160.79|31
1735448580000|2024-12-29 05:03:00|2172.41|2160.91|2172.43|2160.93|2172.7|2161.2|2171.9|2160.4|31
1735448590000|2024-12-29 05:03:10|2172.53|2161.03|2172.62|2161.12|2172.9|2161.4|2172.43|2160.93|27
1735448600000|2024-12-29 05:03:20|2172.59|2161.09|2172.51|2161.01|2172.59|2161.09|2172.29|2160.79|13
1735448610000|2024-12-29 05:03:30|2172.63|2161.13|2172.62|2161.12|2172.63|2161.13|2172.47|2160.97|16
1735448620000|2024-12-29 05:03:40|2172.6|2161.1|2172.6|2161.1|2172.63|2161.13|2172.51|2161.01|15
1735448630000|2024-12-29 05:03:50|2172.18|2160.68|2172.21|2160.71|2172.37|2160.87|2171.9|2160.4|14
1735448640000|2024-12-29 05:04:00|2172.1|2160.6|2172.23|2160.73|2172.23|2160.73|2172.05|2160.55|10
1735448650000|2024-12-29 05:04:10|2172.35|2160.85|2172.24|2160.74|2172.35|2160.85|2172.13|2160.63|13
1735448660000|2024-12-29 05:04:20|2172.35|2160.85|2172.35|2160.85|2172.37|2160.87|2172.13|2160.63|15
1735448670000|2024-12-29 05:04:30|2172.37|2160.87|2172.11|2160.61|2172.39|2160.89|2171.84|2160.34|17
1735448680000|2024-12-29 05:04:40|2172.16|2160.66|2171.04|2159.54|2172.38|2160.88|2171.01|2159.51|22
1735448690000|2024-12-29 05:04:50|2171.03|2159.53|2171.31|2159.81|2171.31|2159.81|2170.93|2159.43|15
1735448700000|2024-12-29 05:05:00|2171.2|2159.7|2170.33|2158.83|2171.31|2159.81|2170.27|2158.77|8
1735448710000|2024-12-29 05:05:10|2170.35|2158.85|2169.65|2158.15|2170.71|2159.21|2169.65|2158.15|13
1735448720000|2024-12-29 05:05:20|2169.75|2158.25|2169.79|2158.29|2170.52|2159.02|2169.65|2158.15|21
1735448730000|2024-12-29 05:05:30|2169.8|2158.3|2169.07|2157.57|2169.8|2158.3|2168.94|2157.44|19
1735448740000|2024-12-29 05:05:40|2168.97|2157.47|2168.51|2157.01|2169.39|2157.89|2168.51|2157.01|16
1735448750000|2024-12-29 05:05:50|2168.52|2157.02|2168.41|2156.91|2168.68|2157.18|2168.38|2156.88|8
1735448760000|2024-12-29 05:06:00|2168.31|2156.81|2168.7|2157.2|2169.07|2157.57|2168.2|2156.7|22
1735448770000|2024-12-29 05:06:10|2168.76|2157.26|2168.91|2157.41|2168.96|2157.46|2168.3|2156.8|22
1735448780000|2024-12-29 05:06:20|2168.92|2157.42|2169.48|2157.98|2169.48|2157.98|2168.9|2157.4|15
1735448800000|2024-12-29 05:06:40|2169.62|2158.12|2170.34|2158.84|2170.34|2158.84|2169.62|2158.12|4
1735448820000|2024-12-29 05:07:00|2170.39|2158.89|2170.76|2159.26|2170.76|2159.26|2170.39|2158.89|4
1735448830000|2024-12-29 05:07:10|2170.55|2159.05|2170.63|2159.13|2170.64|2159.14|2170.5|2159|5
1735448840000|2024-12-29 05:07:20|2170.6|2159.1|2170.13|2158.63|2170.65|2159.15|2170.04|2158.54|21
1735448850000|2024-12-29 05:07:30|2170.31|2158.81|2170.44|2158.94|2170.56|2159.06|2170.23|2158.73|16
1735448860000|2024-12-29 05:07:40|2170.22|2158.72|2169.33|2157.83|2170.4|2158.9|2169.24|2157.74|19
1735448870000|2024-12-29 05:07:50|2169.38|2157.88|2169.24|2157.74|2169.75|2158.25|2169.15|2157.65|20
1735448880000|2024-12-29 05:08:00|2169.18|2157.68|2168.72|2157.22|2169.22|2157.72|2168.51|2157.01|22
1735448890000|2024-12-29 05:08:10|2168.69|2157.19|2168.74|2157.24|2169.15|2157.65|2168.09|2156.59|21
1735448900000|2024-12-29 05:08:20|2168.8|2157.3|2168.77|2157.27|2169.16|2157.66|2168.73|2157.23|15
1735448910000|2024-12-29 05:08:30|2168.76|2157.26|2168.67|2157.17|2168.86|2157.36|2168.67|2157.17|22
1735448920000|2024-12-29 05:08:40|2168.66|2157.16|2168.99|2157.49|2168.99|2157.49|2168.66|2157.16|22
1735448940000|2024-12-29 05:09:00|2168.86|2157.36|2168.99|2157.49|2168.99|2157.49|2168.86|2157.36|10
1735448950000|2024-12-29 05:09:10|2168.85|2157.35|2168.99|2157.49|2168.99|2157.49|2168.85|2157.35|5
1735448980000|2024-12-29 05:09:40|2169.37|2157.87|2169.74|2158.24|2169.74|2158.24|2169.37|2157.87|2
1735449010000|2024-12-29 05:10:10|2169.42|2157.92|2169.73|2158.23|2169.74|2158.24|2169.42|2157.92|18
1735449020000|2024-12-29 05:10:20|2169.71|2158.21|2168.57|2157.07|2169.71|2158.21|2168.34|2156.84|25
1735449030000|2024-12-29 05:10:30|2168.63|2157.13|2169.32|2157.82|2169.52|2158.02|2168.63|2157.13|20
1735449040000|2024-12-29 05:10:40|2169.21|2157.71|2169.37|2157.87|2169.54|2158.04|2169.2|2157.7|15
1735449050000|2024-12-29 05:10:50|2169.48|2157.98|2169.3|2157.8|2169.54|2158.04|2169.2|2157.7|10
1735449060000|2024-12-29 05:11:00|2169.31|2157.81|2169.01|2157.51|2169.31|2157.81|2168.79|2157.29|23
1735449070000|2024-12-29 05:11:10|2168.9|2157.4|2168.77|2157.27|2169.01|2157.51|2168.56|2157.06|27
1735449080000|2024-12-29 05:11:20|2168.76|2157.26|2169.43|2157.93|2169.74|2158.24|2168.76|2157.26|23
1735449090000|2024-12-29 05:11:30|2169.54|2158.04|2169.54|2158.04|2169.54|2158.04|2169.44|2157.94|13
1735449100000|2024-12-29 05:11:40|2169.55|2158.05|2170.01|2158.51|2170.01|2158.51|2169.55|2158.05|14
1735449110000|2024-12-29 05:11:50|2169.83|2158.33|2169.96|2158.46|2169.98|2158.48|2169.83|2158.33|18
1735449120000|2024-12-29 05:12:00|2169.95|2158.45|2171.73|2160.23|2171.73|2160.23|2169.89|2158.39|12
1735449180000|2024-12-29 05:13:00|2172.16|2160.66|2172.28|2160.78|2172.3|2160.8|2172.02|2160.52|11
1735449190000|2024-12-29 05:13:10|2172.29|2160.79|2172.49|2160.99|2172.5|2161|2172.29|2160.79|9
1735449200000|2024-12-29 05:13:20|2172.51|2161.01|2172.41|2160.91|2172.51|2161.01|2172.4|2160.9|7
1735449210000|2024-12-29 05:13:30|2172.4|2160.9|2172.07|2160.57|2172.4|2160.9|2172.07|2160.57|2
1735449220000|2024-12-29 05:13:40|2172.24|2160.74|2172.48|2160.98|2172.48|2160.98|2172.14|2160.64|15
1735449230000|2024-12-29 05:13:50|2172.49|2160.99|2172.12|2160.62|2172.5|2161|2172.11|2160.61|15
1735449240000|2024-12-29 05:14:00|2172.24|2160.74|2172.22|2160.72|2172.24|2160.74|2172.09|2160.59|16
1735449250000|2024-12-29 05:14:10|2172.23|2160.73|2172.24|2160.74|2172.24|2160.74|2172.22|2160.72|5
1735449260000|2024-12-29 05:14:20|2172.14|2160.64|2171.81|2160.31|2172.14|2160.64|2171.69|2160.19|12
1735449270000|2024-12-29 05:14:30|2171.7|2160.2|2171.57|2160.07|2171.7|2160.2|2171.43|2159.93|7
1735449280000|2024-12-29 05:14:40|2171.68|2160.18|2172.13|2160.63|2172.15|2160.65|2171.68|2160.18|11
1735449290000|2024-12-29 05:14:50|2172.14|2160.64|2172.14|2160.64|2172.14|2160.64|2172.14|2160.64|1
1735449300000|2024-12-29 05:15:00|2172.03|2160.53|2171.19|2159.69|2172.03|2160.53|2171.19|2159.69|17
1735449310000|2024-12-29 05:15:10|2171.08|2159.58|2171.34|2159.84|2171.35|2159.85|2171.08|2159.58|11
1735449320000|2024-12-29 05:15:20|2171.39|2159.89|2171.3|2159.8|2171.61|2160.11|2171.12|2159.62|19
1735449330000|2024-12-29 05:15:30|2171.19|2159.69|2170.38|2158.88|2171.27|2159.77|2170.28|2158.78|14
1735449340000|2024-12-29 05:15:40|2170.53|2159.03|2171.07|2159.57|2171.15|2159.65|2170.47|2158.97|19
1735449350000|2024-12-29 05:15:50|2171.02|2159.52|2171.68|2160.18|2171.68|2160.18|2170.96|2159.46|18
1735449360000|2024-12-29 05:16:00|2171.69|2160.19|2171.57|2160.07|2171.87|2160.37|2171.56|2160.06|6
1735449370000|2024-12-29 05:16:10|2171.46|2159.96|2171.73|2160.23|2171.83|2160.33|2171.46|2159.96|19
1735449380000|2024-12-29 05:16:20|2171.74|2160.24|2171.87|2160.37|2171.87|2160.37|2171.74|2160.24|4
1735449430000|2024-12-29 05:17:10|2171.83|2160.33|2171.87|2160.37|2171.87|2160.37|2171.83|2160.33|3
1735449470000|2024-12-29 05:17:50|2172.73|2161.23|2172.73|2161.23|2172.73|2161.23|2172.73|2161.23|1
1735449480000|2024-12-29 05:18:00|2172.46|2160.96|2171.54|2160.04|2172.46|2160.96|2171.42|2159.92|17
1735449490000|2024-12-29 05:18:10|2171.53|2160.03|2171.94|2160.44|2172|2160.5|2171.2|2159.7|23
1735449500000|2024-12-29 05:18:20|2171.99|2160.49|2172.66|2161.16|2172.74|2161.24|2171.99|2160.49|23
1735449510000|2024-12-29 05:18:30|2172.75|2161.25|2172.87|2161.37|2172.87|2161.37|2172.66|2161.16|5
1735449530000|2024-12-29 05:18:50|2173.71|2162.21|2173.71|2162.21|2173.71|2162.21|2173.71|2162.21|1
1735449540000|2024-12-29 05:19:00|2173.29|2161.79|2173.71|2162.21|2173.71|2162.21|2173.29|2161.79|10
1735449560000|2024-12-29 05:19:20|2173.77|2162.27|2173.9|2162.4|2173.9|2162.4|2173.77|2162.27|2
1735449570000|2024-12-29 05:19:30|2173.95|2162.45|2174.8|2163.3|2174.8|2163.3|2173.95|2162.45|3
1735449580000|2024-12-29 05:19:40|2174.77|2163.27|2174.31|2162.81|2174.77|2163.27|2174.31|2162.81|4
1735449590000|2024-12-29 05:19:50|2174.07|2162.57|2173.66|2162.16|2174.48|2162.98|2173.6|2162.1|23
1735449600000|2024-12-29 05:20:00|2173.64|2162.14|2173.15|2161.65|2173.66|2162.16|2173.06|2161.56|18
1735449610000|2024-12-29 05:20:10|2173.3|2161.8|2172.83|2161.33|2173.5|2162|2172.83|2161.33|29
1735449620000|2024-12-29 05:20:20|2172.93|2161.43|2173.38|2161.88|2173.87|2162.37|2172.79|2161.29|26
1735449630000|2024-12-29 05:20:30|2173.37|2161.87|2172.84|2161.34|2173.4|2161.9|2172.8|2161.3|20
1735449640000|2024-12-29 05:20:40|2172.9|2161.4|2173|2161.5|2173.06|2161.56|2172.82|2161.32|15
1735449650000|2024-12-29 05:20:50|2173.01|2161.51|2173.03|2161.53|2173.08|2161.58|2172.95|2161.45|24
1735449660000|2024-12-29 05:21:00|2173.15|2161.65|2173.4|2161.9|2173.49|2161.99|2173.03|2161.53|23
1735449670000|2024-12-29 05:21:10|2173.38|2161.88|2172.64|2161.14|2173.4|2161.9|2172.61|2161.11|20
1735449680000|2024-12-29 05:21:20|2172.68|2161.18|2172.7|2161.2|2173.04|2161.54|2172.65|2161.15|30
1735449690000|2024-12-29 05:21:30|2172.69|2161.19|2172.77|2161.27|2173.18|2161.68|2172.69|2161.19|19
1735449700000|2024-12-29 05:21:40|2172.8|2161.3|2172.97|2161.47|2172.97|2161.47|2172.64|2161.14|20
1735449710000|2024-12-29 05:21:50|2172.99|2161.49|2173.14|2161.64|2173.25|2161.75|2172.65|2161.15|26
1735449720000|2024-12-29 05:22:00|2173.17|2161.67|2172.63|2161.13|2173.17|2161.67|2172.55|2161.05|25
1735449730000|2024-12-29 05:22:10|2172.6|2161.1|2172.45|2160.95|2173.17|2161.67|2172.18|2160.68|28
1735449740000|2024-12-29 05:22:20|2172.42|2160.92|2172.78|2161.28|2172.78|2161.28|2172.37|2160.87|17
1735449750000|2024-12-29 05:22:30|2172.9|2161.4|2171.77|2160.27|2172.9|2161.4|2171.74|2160.24|20
1735449760000|2024-12-29 05:22:40|2171.85|2160.35|2171.54|2160.04|2171.85|2160.35|2171.22|2159.72|21
1735449770000|2024-12-29 05:22:50|2171.57|2160.07|2172.11|2160.61|2172.11|2160.61|2171.54|2160.04|23
1735449780000|2024-12-29 05:23:00|2172.14|2160.64|2171.74|2160.24|2172.14|2160.64|2171.39|2159.89|18
1735449790000|2024-12-29 05:23:10|2171.76|2160.26|2172.07|2160.57|2172.25|2160.75|2171.57|2160.07|23
1735449800000|2024-12-29 05:23:20|2172.09|2160.59|2172.14|2160.64|2172.21|2160.71|2171.95|2160.45|23
1735449810000|2024-12-29 05:23:30|2172.12|2160.62|2172.37|2160.87|2172.38|2160.88|2171.94|2160.44|17
1735449820000|2024-12-29 05:23:40|2172.46|2160.96|2172.62|2161.12|2172.62|2161.12|2172.46|2160.96|9
1735449830000|2024-12-29 05:23:50|2172.58|2161.08|2172.56|2161.06|2172.58|2161.08|2172.51|2161.01|10
1735449840000|2024-12-29 05:24:00|2172.51|2161.01|2172.36|2160.86|2172.51|2161.01|2172.17|2160.67|28
1735449850000|2024-12-29 05:24:10|2172.37|2160.87|2172.19|2160.69|2172.44|2160.94|2172.08|2160.58|20
1735449860000|2024-12-29 05:24:20|2172.29|2160.79|2172.17|2160.67|2172.38|2160.88|2172.15|2160.65|17
1735449870000|2024-12-29 05:24:30|2172.22|2160.72|2172.62|2161.12|2172.62|2161.12|2172.22|2160.72|17
1735449890000|2024-12-29 05:24:50|2172.6|2161.1|2172.51|2161.01|2172.6|2161.1|2172.47|2160.97|21
1735449900000|2024-12-29 05:25:00|2172.2|2160.7|2172.33|2160.83|2172.33|2160.83|2171.49|2159.99|29
1735449910000|2024-12-29 05:25:10|2172.35|2160.85|2172.35|2160.85|2172.52|2161.02|2172.22|2160.72|24
1735449920000|2024-12-29 05:25:20|2172.36|2160.86|2172.54|2161.04|2172.62|2161.12|2172.36|2160.86|21
1735449930000|2024-12-29 05:25:30|2172.62|2161.12|2172.62|2161.12|2172.62|2161.12|2172.56|2161.06|15
1735449940000|2024-12-29 05:25:40|2172.61|2161.11|2172.88|2161.38|2172.88|2161.38|2172.52|2161.02|9
1735449950000|2024-12-29 05:25:50|2172.99|2161.49|2173.09|2161.59|2173.09|2161.59|2172.99|2161.49|6
1735449960000|2024-12-29 05:26:00|2173.36|2161.86|2173.39|2161.89|2173.39|2161.89|2173.36|2161.86|2
1735449970000|2024-12-29 05:26:10|2173.41|2161.91|2172.43|2160.93|2173.45|2161.95|2172.43|2160.93|24
1735449980000|2024-12-29 05:26:20|2172.42|2160.92|2172.23|2160.73|2172.56|2161.06|2172.18|2160.68|18
1735449990000|2024-12-29 05:26:30|2172.14|2160.64|2172.24|2160.74|2172.24|2160.74|2171.86|2160.36|16
1735450000000|2024-12-29 05:26:40|2172.17|2160.67|2172.38|2160.88|2172.5|2161|2171.9|2160.4|22
1735450010000|2024-12-29 05:26:50|2172.41|2160.91|2172.23|2160.73|2172.41|2160.91|2172.21|2160.71|15
1735450020000|2024-12-29 05:27:00|2171.41|2159.91|2171.77|2160.27|2171.9|2160.4|2171.41|2159.91|21
1735450030000|2024-12-29 05:27:10|2171.76|2160.26|2171.64|2160.14|2171.76|2160.26|2171.55|2160.05|13
1735450040000|2024-12-29 05:27:20|2171.54|2160.04|2171.31|2159.81|2171.54|2160.04|2171.23|2159.73|22
1735450050000|2024-12-29 05:27:30|2171.2|2159.7|2171.14|2159.64|2171.31|2159.81|2170.91|2159.41|23
1735450060000|2024-12-29 05:27:40|2171.12|2159.62|2170.75|2159.25|2171.12|2159.62|2170.75|2159.25|15
1735450070000|2024-12-29 05:27:50|2170.83|2159.33|2170.87|2159.37|2170.9|2159.4|2170.75|2159.25|18
1735450080000|2024-12-29 05:28:00|2170.89|2159.39|2170.75|2159.25|2170.89|2159.39|2170.75|2159.25|2
1735450090000|2024-12-29 05:28:10|2170.83|2159.33|2170.88|2159.38|2170.92|2159.42|2170.83|2159.33|12
1735450100000|2024-12-29 05:28:20|2170.89|2159.39|2170.82|2159.32|2170.89|2159.39|2170.77|2159.27|15
1735450110000|2024-12-29 05:28:30|2170.79|2159.29|2170.85|2159.35|2170.89|2159.39|2170.77|2159.27|7
1735450120000|2024-12-29 05:28:40|2170.81|2159.31|2170.86|2159.36|2170.86|2159.36|2170.81|2159.31|4
1735450130000|2024-12-29 05:28:50|2170.85|2159.35|2170.8|2159.3|2170.86|2159.36|2170.78|2159.28|19
1735450140000|2024-12-29 05:29:00|2170.85|2159.35|2170.85|2159.35|2170.85|2159.35|2170.84|2159.34|3
1735450150000|2024-12-29 05:29:10|2170.95|2159.45|2170.87|2159.37|2170.95|2159.45|2170.85|2159.35|8
1735450160000|2024-12-29 05:29:20|2170.91|2159.41|2170.75|2159.25|2170.94|2159.44|2170.75|2159.25|12
1735450170000|2024-12-29 05:29:30|2170.76|2159.26|2170.85|2159.35|2170.85|2159.35|2170.75|2159.25|16
1735450180000|2024-12-29 05:29:40|2170.8|2159.3|2170.85|2159.35|2170.85|2159.35|2170.75|2159.25|9
1735450190000|2024-12-29 05:29:50|2170.84|2159.34|2170.49|2158.99|2170.84|2159.34|2170.43|2158.93|14
1735450200000|2024-12-29 05:30:00|2170.15|2158.65|2170.48|2158.98|2170.53|2159.03|2170.15|2158.65|23
1735450210000|2024-12-29 05:30:10|2170.49|2158.99|2170.62|2159.12|2170.66|2159.16|2170.49|2158.99|12
1735450220000|2024-12-29 05:30:20|2170.65|2159.15|2169.81|2158.31|2170.69|2159.19|2169.51|2158.01|19
1735450230000|2024-12-29 05:30:30|2169.96|2158.46|2169.73|2158.23|2170.04|2158.54|2169.65|2158.15|10
1735450240000|2024-12-29 05:30:40|2169.83|2158.33|2170.11|2158.61|2170.14|2158.64|2169.73|2158.23|23
1735450250000|2024-12-29 05:30:50|2170.18|2158.68|2170.11|2158.61|2170.33|2158.83|2169.86|2158.36|17
1735450260000|2024-12-29 05:31:00|2169.9|2158.4|2169.95|2158.45|2170.11|2158.61|2169.85|2158.35|15
1735450270000|2024-12-29 05:31:10|2169.96|2158.46|2169.78|2158.28|2169.96|2158.46|2169.78|2158.28|4
1735450280000|2024-12-29 05:31:20|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|1
1735450690000|2024-12-29 05:38:10|2170.23|2158.73|2170.7|2159.2|2170.7|2159.2|2170.23|2158.73|2
1735450760000|2024-12-29 05:39:20|2170.61|2159.11|2170.32|2158.82|2170.62|2159.12|2170.29|2158.79|14
1735450770000|2024-12-29 05:39:30|2170.36|2158.86|2169.75|2158.25|2170.62|2159.12|2169.75|2158.25|26
1735450780000|2024-12-29 05:39:40|2169.76|2158.26|2169.78|2158.28|2169.92|2158.42|2169.75|2158.25|9
1735450790000|2024-12-29 05:39:50|2169.89|2158.39|2169.8|2158.3|2169.89|2158.39|2169.75|2158.25|4
1735450800000|2024-12-29 05:40:00|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|1
1735450930000|2024-12-29 05:42:10|2170.67|2159.17|2170.66|2159.16|2170.67|2159.17|2170.63|2159.13|4
1735450940000|2024-12-29 05:42:20|2170.62|2159.12|2170.59|2159.09|2170.62|2159.12|2170.58|2159.08|7
1735450950000|2024-12-29 05:42:30|2170.61|2159.11|2170.6|2159.1|2170.61|2159.11|2170.58|2159.08|7
1735450960000|2024-12-29 05:42:40|2170.59|2159.09|2170.6|2159.1|2170.61|2159.11|2170.59|2159.09|10
1735450970000|2024-12-29 05:42:50|2170.38|2158.88|2170.2|2158.7|2170.39|2158.89|2170.16|2158.66|18
1735450980000|2024-12-29 05:43:00|2170.19|2158.69|2170.66|2159.16|2170.69|2159.19|2170.04|2158.54|28
1735450990000|2024-12-29 05:43:10|2170.68|2159.18|2170.65|2159.15|2170.7|2159.2|2170.64|2159.14|12
1735451000000|2024-12-29 05:43:20|2170.64|2159.14|2169.76|2158.26|2170.65|2159.15|2169.76|2158.26|17
1735451010000|2024-12-29 05:43:30|2169.77|2158.27|2169.75|2158.25|2169.77|2158.27|2169.75|2158.25|15
1735451020000|2024-12-29 05:43:40|2169.76|2158.26|2169.75|2158.25|2169.76|2158.26|2169.75|2158.25|2
1735451050000|2024-12-29 05:44:10|2169.76|2158.26|2169.75|2158.25|2169.76|2158.26|2169.75|2158.25|2
1735451060000|2024-12-29 05:44:20|2169.76|2158.26|2169.75|2158.25|2169.8|2158.3|2169.75|2158.25|13
1735451410000|2024-12-29 05:50:10|2169.21|2157.71|2167.3|2155.8|2169.21|2157.71|2167.2|2155.7|24
1735451420000|2024-12-29 05:50:20|2167.26|2155.76|2167.26|2155.76|2167.62|2156.12|2167.07|2155.57|25
1735451430000|2024-12-29 05:50:30|2167.24|2155.74|2166.66|2155.16|2167.24|2155.74|2166.54|2155.04|15
1735451440000|2024-12-29 05:50:40|2166.63|2155.13|2166.63|2155.13|2166.64|2155.14|2166.54|2155.04|10
1735451450000|2024-12-29 05:50:50|2166.67|2155.17|2166.83|2155.33|2167.04|2155.54|2166.66|2155.16|17
1735451460000|2024-12-29 05:51:00|2166.79|2155.29|2166.88|2155.38|2166.9|2155.4|2166.79|2155.29|18
1735451470000|2024-12-29 05:51:10|2166.79|2155.29|2166.88|2155.38|2166.91|2155.41|2166.79|2155.29|12
1735451480000|2024-12-29 05:51:20|2166.9|2155.4|2167.06|2155.56|2167.06|2155.56|2166.88|2155.38|3
1735451490000|2024-12-29 05:51:30|2166.9|2155.4|2167.15|2155.65|2167.15|2155.65|2166.9|2155.4|16
1735451500000|2024-12-29 05:51:40|2167.08|2155.58|2167.15|2155.65|2167.15|2155.65|2167.08|2155.58|10
1735451510000|2024-12-29 05:51:50|2167.1|2155.6|2167.15|2155.65|2167.15|2155.65|2167.1|2155.6|2
1735451530000|2024-12-29 05:52:10|2167.1|2155.6|2167.15|2155.65|2167.15|2155.65|2167.1|2155.6|2
1735451540000|2024-12-29 05:52:20|2167.12|2155.62|2167.15|2155.65|2167.15|2155.65|2167.12|2155.62|4
1735451560000|2024-12-29 05:52:40|2167.12|2155.62|2167.78|2156.28|2167.78|2156.28|2167.12|2155.62|14
1735451570000|2024-12-29 05:52:50|2167.75|2156.25|2167.79|2156.29|2167.79|2156.29|2167.75|2156.25|3
1735451580000|2024-12-29 05:53:00|2167.76|2156.26|2167.52|2156.02|2167.76|2156.26|2167.36|2155.86|21
1735451590000|2024-12-29 05:53:10|2167.53|2156.03|2167.65|2156.15|2167.74|2156.24|2167.3|2155.8|26
1735451600000|2024-12-29 05:53:20|2167.66|2156.16|2167.7|2156.2|2167.71|2156.21|2167.66|2156.16|13
1735451610000|2024-12-29 05:53:30|2167.71|2156.21|2167.7|2156.2|2167.72|2156.22|2167.7|2156.2|8
1735451620000|2024-12-29 05:53:40|2167.69|2156.19|2167.54|2156.04|2167.69|2156.19|2167.37|2155.87|16
1735451630000|2024-12-29 05:53:50|2167.56|2156.06|2167.85|2156.35|2167.88|2156.38|2167.53|2156.03|18
1735451640000|2024-12-29 05:54:00|2167.65|2156.15|2167.78|2156.28|2167.78|2156.28|2167.65|2156.15|28
1735451650000|2024-12-29 05:54:10|2167.79|2156.29|2167.73|2156.23|2168.01|2156.51|2167.66|2156.16|24
1735451660000|2024-12-29 05:54:20|2167.74|2156.24|2167.72|2156.22|2167.8|2156.3|2167.63|2156.13|13
1735451670000|2024-12-29 05:54:30|2167.74|2156.24|2166.54|2155.04|2167.77|2156.27|2166.54|2155.04|14
1735451680000|2024-12-29 05:54:40|2166.61|2155.11|2166.54|2155.04|2166.61|2155.11|2166.54|2155.04|2
1735451690000|2024-12-29 05:54:50|2166.55|2155.05|2166.62|2155.12|2166.66|2155.16|2166.55|2155.05|12
1735451700000|2024-12-29 05:55:00|2166.79|2155.29|2166.84|2155.34|2166.87|2155.37|2166.7|2155.2|22
1735451710000|2024-12-29 05:55:10|2166.75|2155.25|2166.73|2155.23|2166.83|2155.33|2166.64|2155.14|24
1735451720000|2024-12-29 05:55:20|2166.72|2155.22|2166.86|2155.36|2166.86|2155.36|2166.71|2155.21|33
1735451730000|2024-12-29 05:55:30|2166.76|2155.26|2166.79|2155.29|2166.95|2155.45|2166.76|2155.26|16
1735451740000|2024-12-29 05:55:40|2166.87|2155.37|2166.87|2155.37|2166.94|2155.44|2166.79|2155.29|18
1735451750000|2024-12-29 05:55:50|2166.81|2155.31|2166.92|2155.42|2166.95|2155.45|2166.81|2155.31|22
1735451760000|2024-12-29 05:56:00|2166.76|2155.26|2166.84|2155.34|2166.9|2155.4|2166.76|2155.26|20
1735451770000|2024-12-29 05:56:10|2166.9|2155.4|2166.84|2155.34|2166.91|2155.41|2166.84|2155.34|15
1735451780000|2024-12-29 05:56:20|2166.87|2155.37|2166.75|2155.25|2166.87|2155.37|2166.67|2155.17|19
1735451790000|2024-12-29 05:56:30|2166.78|2155.28|2166.83|2155.33|2166.85|2155.35|2166.73|2155.23|22
1735451800000|2024-12-29 05:56:40|2166.84|2155.34|2166.54|2155.04|2166.84|2155.34|2166.54|2155.04|7
1735451810000|2024-12-29 05:56:50|2166.55|2155.05|2166.73|2155.23|2166.73|2155.23|2166.55|2155.05|8
1735451820000|2024-12-29 05:57:00|2166.62|2155.12|2166.65|2155.15|2166.73|2155.23|2166.6|2155.1|24
1735451830000|2024-12-29 05:57:10|2166.73|2155.23|2166.82|2155.32|2166.83|2155.33|2166.73|2155.23|24
1735451840000|2024-12-29 05:57:20|2166.83|2155.33|2166.79|2155.29|2166.84|2155.34|2166.66|2155.16|30
1735451850000|2024-12-29 05:57:30|2166.78|2155.28|2166.78|2155.28|2166.78|2155.28|2166.73|2155.23|13
1735451860000|2024-12-29 05:57:40|2166.8|2155.3|2166.78|2155.28|2166.83|2155.33|2166.73|2155.23|14
1735451870000|2024-12-29 05:57:50|2166.79|2155.29|2166.82|2155.32|2166.87|2155.37|2166.79|2155.29|11
1735451880000|2024-12-29 05:58:00|2166.84|2155.34|2166.8|2155.3|2166.86|2155.36|2166.8|2155.3|12
1735451890000|2024-12-29 05:58:10|2166.83|2155.33|2166.7|2155.2|2166.85|2155.35|2166.69|2155.19|15
1735451900000|2024-12-29 05:58:20|2166.72|2155.22|2166.78|2155.28|2166.87|2155.37|2166.7|2155.2|16
1735451910000|2024-12-29 05:58:30|2166.84|2155.34|2166.8|2155.3|2166.86|2155.36|2166.8|2155.3|8
1735451920000|2024-12-29 05:58:40|2166.79|2155.29|2166.85|2155.35|2166.89|2155.39|2166.79|2155.29|12
1735451930000|2024-12-29 05:58:50|2166.88|2155.38|2166.86|2155.36|2166.88|2155.38|2166.78|2155.28|17
1735451940000|2024-12-29 05:59:00|2166.79|2155.29|2166.69|2155.19|2166.84|2155.34|2166.65|2155.15|21
1735451950000|2024-12-29 05:59:10|2166.73|2155.23|2166.66|2155.16|2166.74|2155.24|2166.66|2155.16|13
1735451960000|2024-12-29 05:59:20|2166.64|2155.14|2166.6|2155.1|2166.64|2155.14|2166.6|2155.1|2
1735451970000|2024-12-29 05:59:30|2166.66|2155.16|2167.15|2155.65|2167.26|2155.76|2166.66|2155.16|15
1735451980000|2024-12-29 05:59:40|2167.26|2155.76|2166.9|2155.4|2167.26|2155.76|2166.81|2155.31|34
1735451990000|2024-12-29 05:59:50|2166.93|2155.43|2166.92|2155.42|2166.96|2155.46|2166.83|2155.33|20
1735452000000|2024-12-29 06:00:00|2166.97|2155.47|2166.69|2155.19|2167.01|2155.51|2166.65|2155.15|25
1735452010000|2024-12-29 06:00:10|2166.66|2155.16|2166.6|2155.1|2166.66|2155.16|2166.6|2155.1|4
1735452150000|2024-12-29 06:02:30|2166.76|2155.26|2166.92|2155.42|2166.92|2155.42|2166.76|2155.26|2
1735452170000|2024-12-29 06:02:50|2167.18|2155.68|2167.44|2155.94|2167.44|2155.94|2167.18|2155.68|2
1735452180000|2024-12-29 06:03:00|2167.18|2155.68|2167.05|2155.55|2167.29|2155.79|2167.04|2155.54|27
1735452190000|2024-12-29 06:03:10|2167.07|2155.57|2167.33|2155.83|2167.33|2155.83|2167.01|2155.51|28
1735452200000|2024-12-29 06:03:20|2167.34|2155.84|2167.44|2155.94|2167.44|2155.94|2167.34|2155.84|12
1735452210000|2024-12-29 06:03:30|2167.43|2155.93|2167.77|2156.27|2167.77|2156.27|2167.43|2155.93|12
1735452220000|2024-12-29 06:03:40|2167.75|2156.25|2167.76|2156.26|2167.77|2156.27|2167.75|2156.25|8
1735452230000|2024-12-29 06:03:50|2167.75|2156.25|2167.75|2156.25|2167.76|2156.26|2167.75|2156.25|5
1735452290000|2024-12-29 06:04:50|2167.17|2155.67|2166.54|2155.04|2167.17|2155.67|2166.54|2155.04|4
1735452310000|2024-12-29 06:05:10|2165.99|2154.49|2165.73|2154.23|2165.99|2154.49|2165.73|2154.23|5
1735452320000|2024-12-29 06:05:20|2165.71|2154.21|2165.49|2153.99|2165.71|2154.21|2165.49|2153.99|9
1735452330000|2024-12-29 06:05:30|2165.48|2153.98|2165.27|2153.77|2165.48|2153.98|2165.27|2153.77|6
1735452340000|2024-12-29 06:05:40|2165.26|2153.76|2165.23|2153.73|2165.26|2153.76|2165.23|2153.73|6
1735452350000|2024-12-29 06:05:50|2165.22|2153.72|2165.2|2153.7|2165.22|2153.72|2165.2|2153.7|3
1735452360000|2024-12-29 06:06:00|2165.19|2153.69|2163.68|2152.18|2165.19|2153.69|2163.68|2152.18|4
1735452370000|2024-12-29 06:06:10|2163.67|2152.17|2163.11|2151.61|2163.67|2152.17|2163.11|2151.61|11
1735452380000|2024-12-29 06:06:20|2163.1|2151.6|2163.07|2151.57|2163.12|2151.62|2163.07|2151.57|11
1735452390000|2024-12-29 06:06:30|2163.06|2151.56|2162.66|2151.16|2163.06|2151.56|2162.66|2151.16|4
1735452400000|2024-12-29 06:06:40|2162.65|2151.15|2162.63|2151.13|2162.65|2151.15|2162.63|2151.13|3
1735452410000|2024-12-29 06:06:50|2162.62|2151.12|2161.34|2149.84|2162.62|2151.12|2161.31|2149.81|7
1735452420000|2024-12-29 06:07:00|2161.37|2149.87|2161.4|2149.9|2161.49|2149.99|2161.31|2149.81|9
1735452430000|2024-12-29 06:07:10|2161.39|2149.89|2159.75|2148.25|2161.39|2149.89|2159.75|2148.25|3
1735452480000|2024-12-29 06:08:00|2159.73|2148.23|2159.75|2148.25|2159.75|2148.25|2159.67|2148.17|10
1735452490000|2024-12-29 06:08:10|2159.67|2148.17|2159.66|2148.16|2159.74|2148.24|2159.66|2148.16|8
1735452500000|2024-12-29 06:08:20|2159.59|2148.09|2158.26|2146.76|2159.59|2148.09|2158.25|2146.75|5
1735452510000|2024-12-29 06:08:30|2158.25|2146.75|2157.06|2145.56|2158.25|2146.75|2157.06|2145.56|8
1735452520000|2024-12-29 06:08:40|2157.05|2145.55|2157.02|2145.52|2157.05|2145.55|2157.02|2145.52|4
1735452530000|2024-12-29 06:08:50|2157.01|2145.51|2156.99|2145.49|2157.01|2145.51|2156.99|2145.49|3
1735452540000|2024-12-29 06:09:00|2154.68|2143.18|2154.75|2143.25|2154.75|2143.25|2154.68|2143.18|2
1735452550000|2024-12-29 06:09:10|2155.87|2144.37|2156.99|2145.49|2156.99|2145.49|2155.87|2144.37|3
1735452580000|2024-12-29 06:09:40|2156.87|2145.37|2156.87|2145.37|2156.92|2145.42|2156.87|2145.37|4
1735452590000|2024-12-29 06:09:50|2156.88|2145.38|2156.42|2144.92|2156.88|2145.38|2156.31|2144.81|4
1735452600000|2024-12-29 06:10:00|2156.53|2145.03|2156.54|2145.04|2156.7|2145.2|2156.4|2144.9|17
1735452610000|2024-12-29 06:10:10|2156.6|2145.1|2156.21|2144.71|2156.6|2145.1|2156.19|2144.69|12
1735452620000|2024-12-29 06:10:20|2156.27|2144.77|2156.47|2144.97|2156.58|2145.08|2156.17|2144.67|18
1735452630000|2024-12-29 06:10:30|2156.53|2145.03|2156.3|2144.8|2156.53|2145.03|2156.29|2144.79|18
1735452640000|2024-12-29 06:10:40|2156.35|2144.85|2156.63|2145.13|2156.69|2145.19|2156.35|2144.85|23
1735452650000|2024-12-29 06:10:50|2156.58|2145.08|2156.46|2144.96|2156.66|2145.16|2156.43|2144.93|25
1735452660000|2024-12-29 06:11:00|2156.35|2144.85|2156.58|2145.08|2156.78|2145.28|2156.24|2144.74|21
1735452670000|2024-12-29 06:11:10|2156.78|2145.28|2156.14|2144.64|2156.78|2145.28|2156.06|2144.56|23
1735452680000|2024-12-29 06:11:20|2156.25|2144.75|2156.78|2145.28|2156.78|2145.28|2156.19|2144.69|21
1735452720000|2024-12-29 06:12:00|2156.76|2145.26|2156.78|2145.28|2156.78|2145.28|2156.76|2145.26|4
1735452730000|2024-12-29 06:12:10|2156.77|2145.27|2156.47|2144.97|2156.78|2145.28|2156.35|2144.85|20
1735452740000|2024-12-29 06:12:20|2156.48|2144.98|2156.51|2145.01|2156.63|2145.13|2156.39|2144.89|13
1735452750000|2024-12-29 06:12:30|2156.6|2145.1|2156.6|2145.1|2156.63|2145.13|2156.44|2144.94|19
1735452760000|2024-12-29 06:12:40|2156.62|2145.12|2156.78|2145.28|2156.78|2145.28|2156.62|2145.12|8
1735452800000|2024-12-29 06:13:20|2156.83|2145.33|2157.24|2145.74|2157.24|2145.74|2156.83|2145.33|2
1735452810000|2024-12-29 06:13:30|2157.38|2145.88|2157.52|2146.02|2157.52|2146.02|2157.38|2145.88|2
1735452820000|2024-12-29 06:13:40|2157.56|2146.06|2157.65|2146.15|2157.65|2146.15|2157.56|2146.06|4
1735452880000|2024-12-29 06:14:40|2157.69|2146.19|2157.73|2146.23|2157.73|2146.23|2157.69|2146.19|2
1735452890000|2024-12-29 06:14:50|2157.69|2146.19|2157.73|2146.23|2157.73|2146.23|2157.69|2146.19|5
1735452900000|2024-12-29 06:15:00|2157.48|2145.98|2157.62|2146.12|2157.73|2146.23|2156.84|2145.34|26
1735452910000|2024-12-29 06:15:10|2157.54|2146.04|2157.55|2146.05|2157.68|2146.18|2157.53|2146.03|20
1735452920000|2024-12-29 06:15:20|2157.54|2146.04|2157.53|2146.03|2157.54|2146.04|2157.53|2146.03|2
1735452930000|2024-12-29 06:15:30|2157.5|2146|2157.29|2145.79|2157.5|2146|2157|2145.5|25
1735452940000|2024-12-29 06:15:40|2157.28|2145.78|2157.35|2145.85|2157.35|2145.85|2157.28|2145.78|10
1735452950000|2024-12-29 06:15:50|2157.08|2145.58|2157.25|2145.75|2157.25|2145.75|2157.08|2145.58|3
1735452960000|2024-12-29 06:16:00|2157.24|2145.74|2156.62|2145.12|2157.26|2145.76|2156.44|2144.94|19
1735452970000|2024-12-29 06:16:10|2156.81|2145.31|2157.22|2145.72|2157.31|2145.81|2156.78|2145.28|23
1735452980000|2024-12-29 06:16:20|2157.33|2145.83|2157.35|2145.85|2157.35|2145.85|2157.22|2145.72|10
1735452990000|2024-12-29 06:16:30|2157.29|2145.79|2157.21|2145.71|2157.29|2145.79|2157.2|2145.7|3
1735453000000|2024-12-29 06:16:40|2157.15|2145.65|2157.35|2145.85|2157.35|2145.85|2157.09|2145.59|15
1735453010000|2024-12-29 06:16:50|2157.21|2145.71|2157.35|2145.85|2157.35|2145.85|2157.21|2145.71|10
1735453030000|2024-12-29 06:17:10|2157.32|2145.82|2157.31|2145.81|2157.33|2145.83|2157.24|2145.74|9
1735453040000|2024-12-29 06:17:20|2157.17|2145.67|2157.25|2145.75|2157.25|2145.75|2156.6|2145.1|23
1735453050000|2024-12-29 06:17:30|2157.14|2145.64|2156.5|2145|2157.26|2145.76|2156.38|2144.88|26
1735453060000|2024-12-29 06:17:40|2156.53|2145.03|2157.11|2145.61|2157.16|2145.66|2156.44|2144.94|20
1735453070000|2024-12-29 06:17:50|2157.16|2145.66|2157.23|2145.73|2157.35|2145.85|2157.12|2145.62|15
1735453080000|2024-12-29 06:18:00|2157.26|2145.76|2157.35|2145.85|2157.35|2145.85|2156.85|2145.35|17
1735453110000|2024-12-29 06:18:30|2157.52|2146.02|2157.8|2146.3|2157.8|2146.3|2157.52|2146.02|2
1735453200000|2024-12-29 06:20:00|2158.13|2146.63|2158.45|2146.95|2158.45|2146.95|2158.13|2146.63|2
1735453210000|2024-12-29 06:20:10|2159.82|2148.32|2160.44|2148.94|2160.44|2148.94|2159.82|2148.32|3
1735453230000|2024-12-29 06:20:30|2160.33|2148.83|2159.7|2148.2|2160.39|2148.89|2159.54|2148.04|12
1735453240000|2024-12-29 06:20:40|2159.57|2148.07|2159.65|2148.15|2159.85|2148.35|2159.57|2148.07|15
1735453250000|2024-12-29 06:20:50|2159.74|2148.24|2159.14|2147.64|2159.76|2148.26|2159.13|2147.63|19
1735453260000|2024-12-29 06:21:00|2159.17|2147.67|2158.57|2147.07|2159.44|2147.94|2158.57|2147.07|23
1735453270000|2024-12-29 06:21:10|2158.28|2146.78|2158.17|2146.67|2158.34|2146.84|2158.12|2146.62|28
1735453280000|2024-12-29 06:21:20|2157.93|2146.43|2157.43|2145.93|2157.93|2146.43|2157.2|2145.7|26
1735453290000|2024-12-29 06:21:30|2157.33|2145.83|2157.79|2146.29|2157.8|2146.3|2157.33|2145.83|22
1735453300000|2024-12-29 06:21:40|2157.68|2146.18|2157.42|2145.92|2157.76|2146.26|2157.31|2145.81|19
1735453310000|2024-12-29 06:21:50|2157.44|2145.94|2157.52|2146.02|2157.99|2146.49|2157.44|2145.94|15
1735453320000|2024-12-29 06:22:00|2157.38|2145.88|2157.9|2146.4|2158.09|2146.59|2157.13|2145.63|21
1735453330000|2024-12-29 06:22:10|2157.95|2146.45|2157.86|2146.36|2158.23|2146.73|2157.84|2146.34|26
1735453340000|2024-12-29 06:22:20|2157.75|2146.25|2157.85|2146.35|2157.88|2146.38|2157.54|2146.04|19
1735453350000|2024-12-29 06:22:30|2157.86|2146.36|2158.06|2146.56|2158.12|2146.62|2157.86|2146.36|13
1735453360000|2024-12-29 06:22:40|2158.05|2146.55|2158.1|2146.6|2158.13|2146.63|2158.04|2146.54|7
1735453370000|2024-12-29 06:22:50|2158.2|2146.7|2158.2|2146.7|2158.33|2146.83|2158.11|2146.61|19
1735453380000|2024-12-29 06:23:00|2158.25|2146.75|2158.19|2146.69|2158.35|2146.85|2158.19|2146.69|18
1735453390000|2024-12-29 06:23:10|2157.91|2146.41|2157.99|2146.49|2158.04|2146.54|2157.91|2146.41|14
1735453400000|2024-12-29 06:23:20|2158|2146.5|2158.38|2146.88|2158.39|2146.89|2158|2146.5|13
1735453410000|2024-12-29 06:23:30|2158.35|2146.85|2158.4|2146.9|2158.4|2146.9|2158.35|2146.85|3
1735453460000|2024-12-29 06:24:20|2158.41|2146.91|2158.68|2147.18|2158.68|2147.18|2158.41|2146.91|4
1735453470000|2024-12-29 06:24:30|2159.12|2147.62|2160.6|2149.1|2160.6|2149.1|2159.12|2147.62|6
1735453510000|2024-12-29 06:25:10|2160.57|2149.07|2160.32|2148.82|2160.57|2149.07|2160.14|2148.64|15
1735453520000|2024-12-29 06:25:20|2160.31|2148.81|2160.58|2149.08|2160.58|2149.08|2160.26|2148.76|22
1735453530000|2024-12-29 06:25:30|2160.59|2149.09|2160.6|2149.1|2160.6|2149.1|2160.59|2149.09|2
1735453560000|2024-12-29 06:26:00|2160.88|2149.38|2161.15|2149.65|2161.15|2149.65|2160.88|2149.38|2
1735453570000|2024-12-29 06:26:10|2161.69|2150.19|2162.37|2150.87|2162.37|2150.87|2161.69|2150.19|5
1735453580000|2024-12-29 06:26:20|2162.39|2150.89|2162.76|2151.26|2162.76|2151.26|2162.39|2150.89|2
1735453590000|2024-12-29 06:26:30|2162.77|2151.27|2162.77|2151.27|2162.77|2151.27|2162.77|2151.27|1
1735453630000|2024-12-29 06:27:10|2163.14|2151.64|2163.5|2152|2163.5|2152|2163.14|2151.64|2
1735453670000|2024-12-29 06:27:50|2163.92|2152.42|2163.97|2152.47|2163.97|2152.47|2163.92|2152.42|2
1735453680000|2024-12-29 06:28:00|2164.02|2152.52|2164.18|2152.68|2164.18|2152.68|2163.96|2152.46|18
1735453690000|2024-12-29 06:28:10|2164.17|2152.67|2163.94|2152.44|2164.18|2152.68|2163.81|2152.31|7
1735453700000|2024-12-29 06:28:20|2163.95|2152.45|2164.33|2152.83|2164.41|2152.91|2163.85|2152.35|7
1735453710000|2024-12-29 06:28:30|2164.34|2152.84|2164.91|2153.41|2164.91|2153.41|2164.34|2152.84|15
1735453720000|2024-12-29 06:28:40|2165.12|2153.62|2165.55|2154.05|2165.57|2154.07|2165|2153.5|15
1735453730000|2024-12-29 06:28:50|2165.52|2154.02|2165.57|2154.07|2165.57|2154.07|2165.52|2154.02|7
1735453760000|2024-12-29 06:29:20|2165.61|2154.11|2166.66|2155.16|2166.66|2155.16|2165.61|2154.11|4
1735453800000|2024-12-29 06:30:00|2166.55|2155.05|2166.48|2154.98|2166.61|2155.11|2166.48|2154.98|6
1735453810000|2024-12-29 06:30:10|2166.47|2154.97|2166.49|2154.99|2166.53|2155.03|2166.14|2154.64|23
1735453820000|2024-12-29 06:30:20|2166.51|2155.01|2166.46|2154.96|2166.53|2155.03|2166.45|2154.95|11
1735453830000|2024-12-29 06:30:30|2166.31|2154.81|2166.33|2154.83|2166.33|2154.83|2166.04|2154.54|14
1735453840000|2024-12-29 06:30:40|2166.3|2154.8|2166.72|2155.22|2166.72|2155.22|2166.26|2154.76|17
1735453850000|2024-12-29 06:30:50|2167.21|2155.71|2167.59|2156.09|2167.59|2156.09|2167.19|2155.69|15
1735453860000|2024-12-29 06:31:00|2167.42|2155.92|2167.85|2156.35|2167.85|2156.35|2167.35|2155.85|14
1735453870000|2024-12-29 06:31:10|2167.87|2156.37|2169.75|2158.25|2169.75|2158.25|2167.87|2156.37|6
1735453880000|2024-12-29 06:31:20|2169.74|2158.24|2169.75|2158.25|2169.75|2158.25|2169.74|2158.24|4
1735453900000|2024-12-29 06:31:40|2170.23|2158.73|2170.7|2159.2|2170.7|2159.2|2170.23|2158.73|2
1735453910000|2024-12-29 06:31:50|2171.06|2159.56|2171.41|2159.91|2171.41|2159.91|2171.06|2159.56|2
1735453920000|2024-12-29 06:32:00|2171.59|2160.09|2172.61|2161.11|2172.61|2161.11|2171.59|2160.09|6
1735453940000|2024-12-29 06:32:20|2173.66|2162.16|2174.71|2163.21|2174.71|2163.21|2173.66|2162.16|2
1735453950000|2024-12-29 06:32:30|2174.77|2163.27|2174.83|2163.33|2174.83|2163.33|2174.77|2163.27|2
1735453960000|2024-12-29 06:32:40|2174.9|2163.4|2177.11|2165.61|2177.11|2165.61|2174.9|2163.4|7
1735453970000|2024-12-29 06:32:50|2177.21|2165.71|2176.67|2165.17|2177.34|2165.84|2176.67|2165.17|24
1735453980000|2024-12-29 06:33:00|2176.64|2165.14|2175.05|2163.55|2176.64|2165.14|2175.05|2163.55|12
1735453990000|2024-12-29 06:33:10|2175.16|2163.66|2174.21|2162.71|2175.17|2163.67|2173.77|2162.27|24
1735454000000|2024-12-29 06:33:20|2174.27|2162.77|2172.73|2161.23|2174.66|2163.16|2171.8|2160.3|18
1735454010000|2024-12-29 06:33:30|2172.44|2160.94|2172.19|2160.69|2172.88|2161.38|2172.18|2160.68|24
1735454020000|2024-12-29 06:33:40|2172.29|2160.79|2173.08|2161.58|2173.34|2161.84|2172.18|2160.68|22
1735454030000|2024-12-29 06:33:50|2173.11|2161.61|2173.06|2161.56|2173.27|2161.77|2172.99|2161.49|18
1735454040000|2024-12-29 06:34:00|2173.05|2161.55|2173.78|2162.28|2173.8|2162.3|2172.92|2161.42|32
1735454050000|2024-12-29 06:34:10|2173.83|2162.33|2172.28|2160.78|2173.83|2162.33|2172.17|2160.67|26
1735454060000|2024-12-29 06:34:20|2172.17|2160.67|2171.87|2160.37|2172.17|2160.67|2171.55|2160.05|14
1735454070000|2024-12-29 06:34:30|2171.9|2160.4|2171.43|2159.93|2172.46|2160.96|2170.75|2159.25|25
1735454080000|2024-12-29 06:34:40|2171.49|2159.99|2171.48|2159.98|2171.9|2160.4|2171.43|2159.93|22
1735454090000|2024-12-29 06:34:50|2171.46|2159.96|2170.64|2159.14|2171.53|2160.03|2170.22|2158.72|22
1735454100000|2024-12-29 06:35:00|2170.56|2159.06|2169.29|2157.79|2170.56|2159.06|2169.09|2157.59|30
1735454110000|2024-12-29 06:35:10|2169.34|2157.84|2170.17|2158.67|2170.46|2158.96|2169.34|2157.84|25
1735454120000|2024-12-29 06:35:20|2170.28|2158.78|2170.54|2159.04|2170.58|2159.08|2169.93|2158.43|23
1735454130000|2024-12-29 06:35:30|2170.55|2159.05|2170.46|2158.96|2170.68|2159.18|2170.37|2158.87|16
1735454140000|2024-12-29 06:35:40|2170.45|2158.95|2170.04|2158.54|2170.55|2159.05|2170.04|2158.54|17
1735454150000|2024-12-29 06:35:50|2170.01|2158.51|2170.49|2158.99|2170.51|2159.01|2169.65|2158.15|19
1735454160000|2024-12-29 06:36:00|2170.51|2159.01|2170.68|2159.18|2170.68|2159.18|2170.47|2158.97|8
1735454190000|2024-12-29 06:36:30|2170.62|2159.12|2170.34|2158.84|2170.62|2159.12|2170.34|2158.84|3
1735454200000|2024-12-29 06:36:40|2170.12|2158.62|2170.01|2158.51|2170.13|2158.63|2169.41|2157.91|24
1735454210000|2024-12-29 06:36:50|2169.98|2158.48|2170.29|2158.79|2170.35|2158.85|2169.81|2158.31|20
1735454220000|2024-12-29 06:37:00|2170.27|2158.77|2170.31|2158.81|2170.47|2158.97|2170.18|2158.68|11
1735454230000|2024-12-29 06:37:10|2170.2|2158.7|2169.49|2157.99|2170.34|2158.84|2169.49|2157.99|12
1735454240000|2024-12-29 06:37:20|2169.5|2158|2169.75|2158.25|2169.88|2158.38|2169.49|2157.99|12
1735454250000|2024-12-29 06:37:30|2169.74|2158.24|2170.35|2158.85|2170.41|2158.91|2169.64|2158.14|16
1735454260000|2024-12-29 06:37:40|2170.33|2158.83|2170.35|2158.85|2170.47|2158.97|2170.26|2158.76|18
1735454270000|2024-12-29 06:37:50|2170.26|2158.76|2170.46|2158.96|2170.47|2158.97|2170.26|2158.76|12
1735454280000|2024-12-29 06:38:00|2170.47|2158.97|2170.34|2158.84|2170.49|2158.99|2170.34|2158.84|16
1735454290000|2024-12-29 06:38:10|2170.45|2158.95|2170.5|2159|2170.58|2159.08|2170.42|2158.92|15
1735454300000|2024-12-29 06:38:20|2170.52|2159.02|2170.47|2158.97|2170.63|2159.13|2170.46|2158.96|14
1735454310000|2024-12-29 06:38:30|2170.49|2158.99|2169.82|2158.32|2170.49|2158.99|2169.82|2158.32|14
1735454320000|2024-12-29 06:38:40|2169.71|2158.21|2169.57|2158.07|2169.71|2158.21|2169.47|2157.97|12
1735454330000|2024-12-29 06:38:50|2169.59|2158.09|2169.26|2157.76|2169.59|2158.09|2169.15|2157.65|12
1735454340000|2024-12-29 06:39:00|2169.15|2157.65|2168.46|2156.96|2169.26|2157.76|2168.46|2156.96|16
1735454350000|2024-12-29 06:39:10|2168.23|2156.73|2167.97|2156.47|2168.33|2156.83|2167.59|2156.09|22
1735454360000|2024-12-29 06:39:20|2167.86|2156.36|2167.81|2156.31|2167.97|2156.47|2167.68|2156.18|17
1735454370000|2024-12-29 06:39:30|2167.82|2156.32|2167.35|2155.85|2167.86|2156.36|2167.13|2155.63|20
1735454380000|2024-12-29 06:39:40|2167.3|2155.8|2167.23|2155.73|2167.52|2156.02|2167.21|2155.71|11
1735454390000|2024-12-29 06:39:50|2167.22|2155.72|2167.23|2155.73|2167.51|2156.01|2167.22|2155.72|20
1735454400000|2024-12-29 06:40:00|2167.33|2155.83|2167.35|2155.85|2167.56|2156.06|2167.33|2155.83|9
1735454530000|2024-12-29 06:42:10|2167.36|2155.86|2167.37|2155.87|2167.37|2155.87|2167.36|2155.86|2
1735454540000|2024-12-29 06:42:20|2167.43|2155.93|2169.8|2158.3|2169.85|2158.35|2167.43|2155.93|4
1735454550000|2024-12-29 06:42:30|2169.76|2158.26|2169.8|2158.3|2169.8|2158.3|2169.75|2158.25|3
1735454560000|2024-12-29 06:42:40|2169.78|2158.28|2169.75|2158.25|2169.78|2158.28|2169.75|2158.25|3
1735454590000|2024-12-29 06:43:10|2169.76|2158.26|2169.76|2158.26|2169.76|2158.26|2169.76|2158.26|1
1735454600000|2024-12-29 06:43:20|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|1
1735454620000|2024-12-29 06:43:40|2169.76|2158.26|2169.76|2158.26|2169.77|2158.27|2169.76|2158.26|3
1735454630000|2024-12-29 06:43:50|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|1
1735454640000|2024-12-29 06:44:00|2169.76|2158.26|2169.77|2158.27|2169.77|2158.27|2169.75|2158.25|8
1735454650000|2024-12-29 06:44:10|2169.76|2158.26|2169.75|2158.25|2169.77|2158.27|2169.75|2158.25|6
1735454760000|2024-12-29 06:46:00|2170.82|2159.32|2170.88|2159.38|2170.89|2159.39|2170.82|2159.32|8
1735454770000|2024-12-29 06:46:10|2170.89|2159.39|2170.75|2159.25|2170.89|2159.39|2170.75|2159.25|9
1735454780000|2024-12-29 06:46:20|2170.82|2159.32|2170.89|2159.39|2170.89|2159.39|2170.82|2159.32|3
1735454790000|2024-12-29 06:46:30|2170.88|2159.38|2170.84|2159.34|2170.89|2159.39|2170.8|2159.3|7
1735454800000|2024-12-29 06:46:40|2170.89|2159.39|2170.89|2159.39|2170.89|2159.39|2170.83|2159.33|7
1735454820000|2024-12-29 06:47:00|2171.02|2159.52|2171.02|2159.52|2171.02|2159.52|2171.02|2159.52|1
1735454830000|2024-12-29 06:47:10|2171|2159.5|2170.99|2159.49|2171.01|2159.51|2170.99|2159.49|5
1735454840000|2024-12-29 06:47:20|2170.95|2159.45|2170.95|2159.45|2170.95|2159.45|2170.95|2159.45|1
1735454880000|2024-12-29 06:48:00|2171.85|2160.35|2171.93|2160.43|2171.98|2160.48|2171.85|2160.35|11
1735454890000|2024-12-29 06:48:10|2171.94|2160.44|2171.87|2160.37|2171.94|2160.44|2171.87|2160.37|8
1735454900000|2024-12-29 06:48:20|2171.81|2160.31|2171.89|2160.39|2171.92|2160.42|2171.46|2159.96|18
1735454910000|2024-12-29 06:48:30|2171.9|2160.4|2172|2160.5|2172|2160.5|2171.9|2160.4|3
1735454920000|2024-12-29 06:48:40|2172.08|2160.58|2172|2160.5|2172.08|2160.58|2171.85|2160.35|6
1735454930000|2024-12-29 06:48:50|2172.09|2160.59|2171.81|2160.31|2172.12|2160.62|2171.74|2160.24|19
1735454940000|2024-12-29 06:49:00|2171.71|2160.21|2171.33|2159.83|2171.9|2160.4|2171.33|2159.83|19
1735454950000|2024-12-29 06:49:10|2171.22|2159.72|2171.09|2159.59|2171.22|2159.72|2170.96|2159.46|20
1735454960000|2024-12-29 06:49:20|2171.06|2159.56|2170.94|2159.44|2171.42|2159.92|2170.92|2159.42|24
1735454970000|2024-12-29 06:49:30|2171.01|2159.51|2171.03|2159.53|2171.15|2159.65|2170.94|2159.44|11
1735454980000|2024-12-29 06:49:40|2171.06|2159.56|2170.63|2159.13|2171.06|2159.56|2170.62|2159.12|7
1735454990000|2024-12-29 06:49:50|2170.52|2159.02|2170.6|2159.1|2170.62|2159.12|2170.52|2159.02|4
1735455000000|2024-12-29 06:50:00|2170.53|2159.03|2170.76|2159.26|2170.77|2159.27|2170.12|2158.62|20
1735455010000|2024-12-29 06:50:10|2170.79|2159.29|2170.56|2159.06|2171.01|2159.51|2169.88|2158.38|26
1735455020000|2024-12-29 06:50:20|2170.54|2159.04|2170.97|2159.47|2171.08|2159.58|2170.54|2159.04|18
1735455030000|2024-12-29 06:50:30|2171.03|2159.53|2171.01|2159.51|2171.03|2159.53|2170.92|2159.42|17
1735455040000|2024-12-29 06:50:40|2171.17|2159.67|2171.29|2159.79|2171.29|2159.79|2171.11|2159.61|15
1735455050000|2024-12-29 06:50:50|2171.15|2159.65|2171.29|2159.79|2171.29|2159.79|2171.15|2159.65|4
1735455080000|2024-12-29 06:51:20|2171.55|2160.05|2171.81|2160.31|2171.81|2160.31|2171.55|2160.05|2
1735455090000|2024-12-29 06:51:30|2171.84|2160.34|2172.49|2160.99|2172.49|2160.99|2171.84|2160.34|4
1735455100000|2024-12-29 06:51:40|2172.65|2161.15|2173.28|2161.78|2173.28|2161.78|2172.65|2161.15|4
1735455110000|2024-12-29 06:51:50|2175.79|2164.29|2175.75|2164.25|2175.79|2164.29|2175.75|2164.25|2
1735455240000|2024-12-29 06:54:00|2176.03|2164.53|2176.31|2164.81|2176.31|2164.81|2176.03|2164.53|2
1735455250000|2024-12-29 06:54:10|2176.36|2164.86|2176.44|2164.94|2176.44|2164.94|2176.36|2164.86|5
1735455260000|2024-12-29 06:54:20|2176.48|2164.98|2176.74|2165.24|2177.1|2165.6|2176.48|2164.98|5
1735455270000|2024-12-29 06:54:30|2176.64|2165.14|2176.8|2165.3|2176.85|2165.35|2176.49|2164.99|20
1735455280000|2024-12-29 06:54:40|2176.85|2165.35|2176.41|2164.91|2176.85|2165.35|2176.19|2164.69|24
1735455290000|2024-12-29 06:54:50|2176.39|2164.89|2176.53|2165.03|2176.79|2165.29|2176.08|2164.58|21
1735455300000|2024-12-29 06:55:00|2176.61|2165.11|2176.48|2164.98|2176.61|2165.11|2175.93|2164.43|16
1735455310000|2024-12-29 06:55:10|2176.46|2164.96|2176.31|2164.81|2176.46|2164.96|2176.31|2164.81|8
1735455320000|2024-12-29 06:55:20|2176.29|2164.79|2176.28|2164.78|2176.29|2164.79|2176.24|2164.74|9
1735455330000|2024-12-29 06:55:30|2176.31|2164.81|2177.12|2165.62|2177.12|2165.62|2176.31|2164.81|17
1735455340000|2024-12-29 06:55:40|2177.11|2165.61|2177.11|2165.61|2177.11|2165.61|2177.11|2165.61|1
1735455350000|2024-12-29 06:55:50|2177.04|2165.54|2177.03|2165.53|2177.04|2165.54|2176.82|2165.32|10
1735455360000|2024-12-29 06:56:00|2176.98|2165.48|2177.12|2165.62|2177.12|2165.62|2176.96|2165.46|13
1735455390000|2024-12-29 06:56:30|2177.1|2165.6|2176.88|2165.38|2177.1|2165.6|2176.59|2165.09|28
1735455400000|2024-12-29 06:56:40|2176.86|2165.36|2175.45|2163.95|2176.9|2165.4|2175.27|2163.77|21
1735455410000|2024-12-29 06:56:50|2175.47|2163.97|2175.42|2163.92|2175.66|2164.16|2175.31|2163.81|27
1735455420000|2024-12-29 06:57:00|2175.45|2163.95|2175.12|2163.62|2175.45|2163.95|2175.03|2163.53|12
1735455430000|2024-12-29 06:57:10|2175.15|2163.65|2175.92|2164.42|2176.03|2164.53|2175.15|2163.65|13
1735455440000|2024-12-29 06:57:20|2176.01|2164.51|2176.04|2164.54|2176.08|2164.58|2175.97|2164.47|12
1735455450000|2024-12-29 06:57:30|2176.02|2164.52|2175.03|2163.53|2176.04|2164.54|2175.03|2163.53|25
1735455490000|2024-12-29 06:58:10|2175.37|2163.87|2175.91|2164.41|2175.93|2164.43|2175.37|2163.87|12
1735455500000|2024-12-29 06:58:20|2175.88|2164.38|2176.06|2164.56|2176.06|2164.56|2175.79|2164.29|13
1735455510000|2024-12-29 06:58:30|2176.08|2164.58|2175.87|2164.37|2176.08|2164.58|2175.56|2164.06|23
1735455520000|2024-12-29 06:58:40|2175.91|2164.41|2176.07|2164.57|2176.08|2164.58|2175.86|2164.36|23
1735455530000|2024-12-29 06:58:50|2176.08|2164.58|2176.08|2164.58|2176.08|2164.58|2176.08|2164.58|1
1735455540000|2024-12-29 06:59:00|2176.07|2164.57|2175.98|2164.48|2176.07|2164.57|2175.95|2164.45|10
1735455550000|2024-12-29 06:59:10|2175.96|2164.46|2175.77|2164.27|2175.98|2164.48|2175.32|2163.82|14
1735455560000|2024-12-29 06:59:20|2175.88|2164.38|2176|2164.5|2176.07|2164.57|2175.83|2164.33|22
1735455570000|2024-12-29 06:59:30|2175.96|2164.46|2175.63|2164.13|2176.04|2164.54|2175.63|2164.13|17
1735455580000|2024-12-29 06:59:40|2175.53|2164.03|2175.79|2164.29|2175.86|2164.36|2175.53|2164.03|14
1735455590000|2024-12-29 06:59:50|2175.68|2164.18|2176.04|2164.54|2176.04|2164.54|2175.52|2164.02|20
1735455600000|2024-12-29 07:00:00|2176.08|2164.58|2175.68|2164.18|2176.15|2164.65|2175.51|2164.01|25
1735455610000|2024-12-29 07:00:10|2175.66|2164.16|2176.21|2164.71|2176.32|2164.82|2175.66|2164.16|11
1735455620000|2024-12-29 07:00:20|2176.22|2164.72|2175.42|2163.92|2176.24|2164.74|2175.31|2163.81|23
1735455630000|2024-12-29 07:00:30|2175.31|2163.81|2175.4|2163.9|2175.55|2164.05|2175.28|2163.78|19
1735455640000|2024-12-29 07:00:40|2175.58|2164.08|2175.41|2163.91|2175.58|2164.08|2175.2|2163.7|13
1735455650000|2024-12-29 07:00:50|2175.47|2163.97|2175.67|2164.17|2175.69|2164.19|2175.47|2163.97|12
1735455660000|2024-12-29 07:01:00|2175.68|2164.18|2176.09|2164.59|2176.18|2164.68|2175.65|2164.15|22
1735455670000|2024-12-29 07:01:10|2176.14|2164.64|2176|2164.5|2176.29|2164.79|2175.99|2164.49|14
1735455680000|2024-12-29 07:01:20|2175.99|2164.49|2175.03|2163.53|2176|2164.5|2175.03|2163.53|10
1735455720000|2024-12-29 07:02:00|2175.08|2163.58|2178.96|2167.46|2179.02|2167.52|2175.08|2163.58|14
1735455730000|2024-12-29 07:02:10|2178.95|2167.45|2176.65|2165.15|2178.95|2167.45|2176.65|2165.15|8
1735455740000|2024-12-29 07:02:20|2176.72|2165.22|2177.08|2165.58|2177.08|2165.58|2176.71|2165.21|19
1735455750000|2024-12-29 07:02:30|2177.09|2165.59|2177.08|2165.58|2177.09|2165.59|2177.05|2165.55|9
1735455760000|2024-12-29 07:02:40|2177.09|2165.59|2177.11|2165.61|2177.11|2165.61|2177.08|2165.58|7
1735455770000|2024-12-29 07:02:50|2177.17|2165.67|2184.61|2173.11|2185.63|2174.13|2177.17|2165.67|19
1735455780000|2024-12-29 07:03:00|2184|2172.5|2184.59|2173.09|2184.59|2173.09|2184|2172.5|8
1735455790000|2024-12-29 07:03:10|2184.53|2173.03|2184.38|2172.88|2184.56|2173.06|2184.15|2172.65|16
1735455800000|2024-12-29 07:03:20|2184.43|2172.93|2184.36|2172.86|2184.61|2173.11|2183.69|2172.19|25
1735455810000|2024-12-29 07:03:30|2184.34|2172.84|2183.93|2172.43|2184.34|2172.84|2183.66|2172.16|25
1735455820000|2024-12-29 07:03:40|2183.88|2172.38|2184.85|2173.35|2185|2173.5|2183.88|2172.38|28
1735455830000|2024-12-29 07:03:50|2184.74|2173.24|2183.94|2172.44|2184.88|2173.38|2183.72|2172.22|20
1735455840000|2024-12-29 07:04:00|2183.67|2172.17|2182.52|2171.02|2183.82|2172.32|2182.05|2170.55|25
1735455850000|2024-12-29 07:04:10|2182.58|2171.08|2182.4|2170.9|2183.3|2171.8|2182.4|2170.9|23
1735455860000|2024-12-29 07:04:20|2182.29|2170.79|2181.55|2170.05|2182.29|2170.79|2181.55|2170.05|18
1735455870000|2024-12-29 07:04:30|2181.53|2170.03|2182|2170.5|2182.14|2170.64|2181.09|2169.59|21
1735455880000|2024-12-29 07:04:40|2181.88|2170.38|2181.41|2169.91|2182.02|2170.52|2181.34|2169.84|25
1735455890000|2024-12-29 07:04:50|2181.52|2170.02|2181.22|2169.72|2181.63|2170.13|2181.16|2169.66|25
1735455900000|2024-12-29 07:05:00|2181.11|2169.61|2181.8|2170.3|2181.93|2170.43|2181|2169.5|29
1735455910000|2024-12-29 07:05:10|2181.69|2170.19|2182.37|2170.87|2182.39|2170.89|2181.69|2170.19|18
1735455920000|2024-12-29 07:05:20|2182.39|2170.89|2182.4|2170.9|2182.4|2170.9|2182.39|2170.89|2
1735455930000|2024-12-29 07:05:30|2182.39|2170.89|2182.33|2170.83|2182.39|2170.89|2182.19|2170.69|15
1735455940000|2024-12-29 07:05:40|2182.32|2170.82|2182.4|2170.9|2182.4|2170.9|2182.32|2170.82|8
1735455950000|2024-12-29 07:05:50|2182.34|2170.84|2182.4|2170.9|2182.4|2170.9|2182.34|2170.84|12
1735455960000|2024-12-29 07:06:00|2182.39|2170.89|2182.4|2170.9|2182.4|2170.9|2182.39|2170.89|2
1735455970000|2024-12-29 07:06:10|2182.39|2170.89|2182.4|2170.9|2182.4|2170.9|2182.21|2170.71|9
1735456010000|2024-12-29 07:06:50|2182.41|2170.91|2183.12|2171.62|2183.12|2171.62|2182.41|2170.91|2
1735456020000|2024-12-29 07:07:00|2183.58|2172.08|2184.07|2172.57|2184.07|2172.57|2183.58|2172.08|4
1735456030000|2024-12-29 07:07:10|2184.11|2172.61|2188.03|2176.53|2188.03|2176.53|2184.11|2172.61|10
1735456040000|2024-12-29 07:07:20|2188.35|2176.85|2188.22|2176.72|2188.68|2177.18|2188.15|2176.65|8
1735456050000|2024-12-29 07:07:30|2187.84|2176.34|2187.58|2176.08|2188.21|2176.71|2187.58|2176.08|24
1735456060000|2024-12-29 07:07:40|2187.42|2175.92|2187.59|2176.09|2187.6|2176.1|2186.5|2175|20
1735456070000|2024-12-29 07:07:50|2187.54|2176.04|2187.25|2175.75|2187.54|2176.04|2186.83|2175.33|19
1735456080000|2024-12-29 07:08:00|2187.15|2175.65|2187.54|2176.04|2187.67|2176.17|2187.1|2175.6|26
1735456090000|2024-12-29 07:08:10|2187.43|2175.93|2187.58|2176.08|2187.64|2176.14|2187.4|2175.9|18
1735456100000|2024-12-29 07:08:20|2187.63|2176.13|2188.1|2176.6|2188.1|2176.6|2187.63|2176.13|9
1735456140000|2024-12-29 07:09:00|2187.68|2176.18|2187|2175.5|2187.68|2176.18|2187|2175.5|14
1735456150000|2024-12-29 07:09:10|2187.01|2175.51|2185.64|2174.14|2187.02|2175.52|2185.55|2174.05|28
1735456160000|2024-12-29 07:09:20|2185.61|2174.11|2185.29|2173.79|2185.61|2174.11|2185.25|2173.75|27
1735456170000|2024-12-29 07:09:30|2185.28|2173.78|2184.97|2173.47|2185.67|2174.17|2184.82|2173.32|22
1735456180000|2024-12-29 07:09:40|2184.94|2173.44|2184.51|2173.01|2184.94|2173.44|2184.48|2172.98|25
1735456190000|2024-12-29 07:09:50|2184.52|2173.02|2184.56|2173.06|2184.59|2173.09|2184.5|2173|16
1735456200000|2024-12-29 07:10:00|2184.55|2173.05|2183.96|2172.46|2184.7|2173.2|2183.85|2172.35|30
1735456210000|2024-12-29 07:10:10|2184.07|2172.57|2183.41|2171.91|2184.07|2172.57|2183.05|2171.55|23
1735456230000|2024-12-29 07:10:30|2183.67|2172.17|2183.93|2172.43|2183.93|2172.43|2183.67|2172.17|2
1735456250000|2024-12-29 07:10:50|2183.92|2172.42|2183.93|2172.43|2183.93|2172.43|2183.83|2172.33|5
1735456260000|2024-12-29 07:11:00|2183.72|2172.22|2183.93|2172.43|2183.93|2172.43|2183.62|2172.12|11
1735456270000|2024-12-29 07:11:10|2183.83|2172.33|2182.76|2171.26|2183.85|2172.35|2182.72|2171.22|19
1735456280000|2024-12-29 07:11:20|2182.72|2171.22|2182.41|2170.91|2182.77|2171.27|2181.89|2170.39|26
1735456290000|2024-12-29 07:11:30|2182.3|2170.8|2181.03|2169.53|2182.43|2170.93|2181.03|2169.53|27
1735456300000|2024-12-29 07:11:40|2181.04|2169.54|2181.12|2169.62|2181.25|2169.75|2181|2169.5|13
1735456310000|2024-12-29 07:11:50|2181.18|2169.68|2180.91|2169.41|2181.18|2169.68|2180.86|2169.36|14
1735456320000|2024-12-29 07:12:00|2180.94|2169.44|2181.21|2169.71|2181.24|2169.74|2180.94|2169.44|15
1735456330000|2024-12-29 07:12:10|2181.24|2169.74|2181.24|2169.74|2181.24|2169.74|2181.23|2169.73|3
1735456410000|2024-12-29 07:13:30|2181.07|2169.57|2181.07|2169.57|2181.07|2169.57|2181.01|2169.51|5
1735456420000|2024-12-29 07:13:40|2181.05|2169.55|2181.2|2169.7|2181.22|2169.72|2181.02|2169.52|17
1735456430000|2024-12-29 07:13:50|2181.22|2169.72|2181.22|2169.72|2181.22|2169.72|2181.21|2169.71|7
1735456460000|2024-12-29 07:14:20|2181.11|2169.61|2180.7|2169.2|2181.11|2169.61|2180.66|2169.16|11
1735456470000|2024-12-29 07:14:30|2180.71|2169.21|2180.97|2169.47|2180.97|2169.47|2180.71|2169.21|2
1735456500000|2024-12-29 07:15:00|2180.88|2169.38|2180.67|2169.17|2180.88|2169.38|2180.53|2169.03|8
1735456510000|2024-12-29 07:15:10|2181.32|2169.82|2181.61|2170.11|2181.82|2170.32|2181.32|2169.82|8
1735456520000|2024-12-29 07:15:20|2181.5|2170|2180.95|2169.45|2181.5|2170|2180.85|2169.35|13
1735456530000|2024-12-29 07:15:30|2181.2|2169.7|2182.15|2170.65|2182.18|2170.68|2181.17|2169.67|26
1735456540000|2024-12-29 07:15:40|2182.17|2170.67|2182.18|2170.68|2182.18|2170.68|2182.13|2170.63|4
1735456550000|2024-12-29 07:15:50|2182.21|2170.71|2182.36|2170.86|2182.36|2170.86|2182.21|2170.71|2
1735456580000|2024-12-29 07:16:20|2182.37|2170.87|2181.32|2169.82|2182.37|2170.87|2181.27|2169.77|13
1735456590000|2024-12-29 07:16:30|2181.27|2169.77|2182.25|2170.75|2182.28|2170.78|2181.06|2169.56|23
1735456600000|2024-12-29 07:16:40|2182.26|2170.76|2181.56|2170.06|2182.37|2170.87|2181.54|2170.04|14
1735456610000|2024-12-29 07:16:50|2181.64|2170.14|2182.37|2170.87|2182.37|2170.87|2181.64|2170.14|13
1735456630000|2024-12-29 07:17:10|2182.47|2170.97|2183.3|2171.8|2183.3|2171.8|2182.47|2170.97|4
1735456660000|2024-12-29 07:17:40|2182.74|2171.24|2182.22|2170.72|2182.74|2171.24|2182.07|2170.57|15
1735456670000|2024-12-29 07:17:50|2182.12|2170.62|2179.75|2168.25|2182.12|2170.62|2179.75|2168.25|24
1735456680000|2024-12-29 07:18:00|2179.73|2168.23|2179.14|2167.64|2179.73|2168.23|2178.97|2167.47|26
1735456690000|2024-12-29 07:18:10|2179.16|2167.66|2179.08|2167.58|2179.9|2168.4|2179.05|2167.55|23
1735456700000|2024-12-29 07:18:20|2179.33|2167.83|2179.11|2167.61|2179.54|2168.04|2178.9|2167.4|26
1735456710000|2024-12-29 07:18:30|2179.13|2167.63|2179.69|2168.19|2179.72|2168.22|2179.13|2167.63|19
1735456720000|2024-12-29 07:18:40|2179.71|2168.21|2180.33|2168.83|2180.34|2168.84|2179.6|2168.1|22
1735456730000|2024-12-29 07:18:50|2180.28|2168.78|2179.75|2168.25|2180.33|2168.83|2179.69|2168.19|16
1735456740000|2024-12-29 07:19:00|2179.77|2168.27|2180.47|2168.97|2180.47|2168.97|2179.77|2168.27|17
1735456790000|2024-12-29 07:19:50|2180.38|2168.88|2180.38|2168.88|2180.38|2168.88|2180.32|2168.82|3
1735456800000|2024-12-29 07:20:00|2180.47|2168.97|2180.47|2168.97|2180.47|2168.97|2180.41|2168.91|9
1735456830000|2024-12-29 07:20:30|2181.36|2169.86|2181.8|2170.3|2181.89|2170.39|2181.36|2169.86|18
1735456840000|2024-12-29 07:20:40|2182.02|2170.52|2182.31|2170.81|2182.31|2170.81|2181.84|2170.34|10
1735456900000|2024-12-29 07:21:40|2182.33|2170.83|2182.84|2171.34|2182.84|2171.34|2182.33|2170.83|2
1735456910000|2024-12-29 07:21:50|2182.99|2171.49|2184.21|2172.71|2184.21|2172.71|2182.99|2171.49|4
1735457050000|2024-12-29 07:24:10|2183.07|2171.57|2181.93|2170.43|2183.07|2171.57|2181.93|2170.43|3
1735457060000|2024-12-29 07:24:20|2181.64|2170.14|2180.49|2168.99|2181.64|2170.14|2180.49|2168.99|12
1735457070000|2024-12-29 07:24:30|2180.02|2168.52|2179.36|2167.86|2180.02|2168.52|2179.32|2167.82|22
1735457080000|2024-12-29 07:24:40|2179.34|2167.84|2179.2|2167.7|2179.4|2167.9|2179.2|2167.7|13
1735457090000|2024-12-29 07:24:50|2178.92|2167.42|2179.51|2168.01|2179.67|2168.17|2178.86|2167.36|25
1735457100000|2024-12-29 07:25:00|2179.5|2168|2179.37|2167.87|2179.53|2168.03|2179.37|2167.87|5
1735457110000|2024-12-29 07:25:10|2179.4|2167.9|2180.18|2168.68|2180.25|2168.75|2179.4|2167.9|20
1735457120000|2024-12-29 07:25:20|2180.16|2168.66|2180.29|2168.79|2180.29|2168.79|2180.16|2168.66|4
1735457220000|2024-12-29 07:27:00|2180.6|2169.1|2181.08|2169.58|2181.08|2169.58|2180.53|2169.03|12
1735457230000|2024-12-29 07:27:10|2181.39|2169.89|2181.71|2170.21|2181.71|2170.21|2181.39|2169.89|2
1735457240000|2024-12-29 07:27:20|2181.64|2170.14|2181.6|2170.1|2181.64|2170.14|2181.6|2170.1|3
1735457250000|2024-12-29 07:27:30|2181.53|2170.03|2181.39|2169.89|2181.53|2170.03|2181.19|2169.69|18
1735457260000|2024-12-29 07:27:40|2181.38|2169.88|2181.48|2169.98|2181.48|2169.98|2181.34|2169.84|14
1735457290000|2024-12-29 07:28:10|2181.46|2169.96|2181.38|2169.88|2181.46|2169.96|2181.38|2169.88|2
1735457300000|2024-12-29 07:28:20|2181.37|2169.87|2181.39|2169.89|2181.39|2169.89|2181.37|2169.87|6
1735457310000|2024-12-29 07:28:30|2181.38|2169.88|2181.47|2169.97|2181.48|2169.98|2181.33|2169.83|9
1735457320000|2024-12-29 07:28:40|2181.4|2169.9|2181.48|2169.98|2181.48|2169.98|2181.38|2169.88|10
1735457350000|2024-12-29 07:29:10|2181.27|2169.77|2181.13|2169.63|2181.27|2169.77|2181.12|2169.62|5
1735457360000|2024-12-29 07:29:20|2181.08|2169.58|2181.08|2169.58|2181.08|2169.58|2181.08|2169.58|1
1735457370000|2024-12-29 07:29:30|2181.01|2169.51|2180.73|2169.23|2181.08|2169.58|2180.73|2169.23|5
1735457380000|2024-12-29 07:29:40|2180.75|2169.25|2181.41|2169.91|2181.42|2169.92|2180.71|2169.21|19
1735457390000|2024-12-29 07:29:50|2181.39|2169.89|2181.34|2169.84|2181.41|2169.91|2181.34|2169.84|10
1735457400000|2024-12-29 07:30:00|2181.01|2169.51|2179.32|2167.82|2181.01|2169.51|2179.11|2167.61|30
1735457410000|2024-12-29 07:30:10|2178.91|2167.41|2180.48|2168.98|2180.83|2169.33|2178.9|2167.4|33
1735457420000|2024-12-29 07:30:20|2180.56|2169.06|2180.64|2169.14|2180.96|2169.46|2180.56|2169.06|18
1735457430000|2024-12-29 07:30:30|2180.34|2168.84|2180.13|2168.63|2180.34|2168.84|2179.7|2168.2|20
1735457440000|2024-12-29 07:30:40|2180.12|2168.62|2179.82|2168.32|2180.15|2168.65|2179.81|2168.31|20
1735457450000|2024-12-29 07:30:50|2179.8|2168.3|2180.2|2168.7|2180.32|2168.82|2179.8|2168.3|24
1735457460000|2024-12-29 07:31:00|2180.53|2169.03|2180.52|2169.02|2181.13|2169.63|2180.38|2168.88|23
1735457470000|2024-12-29 07:31:10|2180.53|2169.03|2179.96|2168.46|2181.15|2169.65|2179.96|2168.46|25
1735457480000|2024-12-29 07:31:20|2179.8|2168.3|2179.08|2167.58|2179.82|2168.32|2179.08|2167.58|15
1735457490000|2024-12-29 07:31:30|2178.96|2167.46|2179.6|2168.1|2179.68|2168.18|2178.93|2167.43|22
1735457500000|2024-12-29 07:31:40|2179.61|2168.11|2179.59|2168.09|2180.15|2168.65|2179.59|2168.09|20
1735457510000|2024-12-29 07:31:50|2179.78|2168.28|2179.79|2168.29|2180.16|2168.66|2179.78|2168.28|16
1735457520000|2024-12-29 07:32:00|2179.45|2167.95|2180.15|2168.65|2180.15|2168.65|2178.91|2167.41|24
1735457530000|2024-12-29 07:32:10|2180.17|2168.67|2178.97|2167.47|2180.17|2168.67|2178.92|2167.42|23
1735457540000|2024-12-29 07:32:20|2178.96|2167.46|2179.56|2168.06|2179.6|2168.1|2178.9|2167.4|19
1735457550000|2024-12-29 07:32:30|2179.6|2168.1|2180.03|2168.53|2180.07|2168.57|2179.38|2167.88|20
1735457560000|2024-12-29 07:32:40|2180.04|2168.54|2180.03|2168.53|2180.04|2168.54|2179.9|2168.4|10
1735457570000|2024-12-29 07:32:50|2180.01|2168.51|2180.24|2168.74|2180.24|2168.74|2179.95|2168.45|14
1735457580000|2024-12-29 07:33:00|2179.67|2168.17|2180.01|2168.51|2180.02|2168.52|2179.67|2168.17|11
1735457590000|2024-12-29 07:33:10|2180.02|2168.52|2180.24|2168.74|2180.24|2168.74|2180.02|2168.52|8
1735457630000|2024-12-29 07:33:50|2180.02|2168.52|2179.86|2168.36|2180.02|2168.52|2179.83|2168.33|8
1735457640000|2024-12-29 07:34:00|2179.95|2168.45|2177.59|2166.09|2179.95|2168.45|2177.59|2166.09|25
1735457650000|2024-12-29 07:34:10|2177.57|2166.07|2176.93|2165.43|2177.89|2166.39|2176.93|2165.43|24
1735457660000|2024-12-29 07:34:20|2176.7|2165.2|2176.53|2165.03|2177.35|2165.85|2176.53|2165.03|23
1735457670000|2024-12-29 07:34:30|2176.55|2165.05|2177.07|2165.57|2177.07|2165.57|2176.38|2164.88|11
1735457680000|2024-12-29 07:34:40|2177.18|2165.68|2177.69|2166.19|2177.69|2166.19|2176.97|2165.47|19
1735457690000|2024-12-29 07:34:50|2177.8|2166.3|2177.4|2165.9|2177.93|2166.43|2177.39|2165.89|29
1735457700000|2024-12-29 07:35:00|2177.45|2165.95|2176.77|2165.27|2177.48|2165.98|2176.77|2165.27|13
1735457710000|2024-12-29 07:35:10|2176.75|2165.25|2176.34|2164.84|2176.75|2165.25|2176.34|2164.84|15
1735457720000|2024-12-29 07:35:20|2176.32|2164.82|2176.94|2165.44|2176.94|2165.44|2176.23|2164.73|15
1735457730000|2024-12-29 07:35:30|2176.92|2165.42|2176.4|2164.9|2176.92|2165.42|2176.4|2164.9|11
1735457740000|2024-12-29 07:35:40|2176.29|2164.79|2176.53|2165.03|2176.75|2165.25|2176.27|2164.77|20
1735457750000|2024-12-29 07:35:50|2176.83|2165.33|2177.43|2165.93|2177.5|2166|2176.64|2165.14|22
1735457760000|2024-12-29 07:36:00|2177.41|2165.91|2176.46|2164.96|2177.47|2165.97|2176.4|2164.9|24
1735457770000|2024-12-29 07:36:10|2176.34|2164.84|2177.1|2165.6|2177.1|2165.6|2176.34|2164.84|15
1735457780000|2024-12-29 07:36:20|2177.16|2165.66|2176.68|2165.18|2177.31|2165.81|2176.29|2164.79|27
1735457790000|2024-12-29 07:36:30|2176.66|2165.16|2177.38|2165.88|2177.4|2165.9|2176.66|2165.16|28
1735457800000|2024-12-29 07:36:40|2177.5|2166|2177.49|2165.99|2177.5|2166|2177.48|2165.98|8
1735457810000|2024-12-29 07:36:50|2177.5|2166|2177.5|2166|2177.5|2166|2177.5|2166|1
1735457850000|2024-12-29 07:37:30|2177.6|2166.1|2179.13|2167.63|2179.13|2167.63|2177.6|2166.1|10
1735457860000|2024-12-29 07:37:40|2179.58|2168.08|2181.47|2169.97|2181.47|2169.97|2179.58|2168.08|4
1735457880000|2024-12-29 07:38:00|2181.17|2169.67|2180.91|2169.41|2181.17|2169.67|2180.72|2169.22|12
1735457890000|2024-12-29 07:38:10|2181.2|2169.7|2181.35|2169.85|2181.35|2169.85|2181.2|2169.7|11
1735457900000|2024-12-29 07:38:20|2181.29|2169.79|2181.11|2169.61|2181.3|2169.8|2181.1|2169.6|14
1735457910000|2024-12-29 07:38:30|2181.05|2169.55|2181.34|2169.84|2181.34|2169.84|2180.98|2169.48|13
1735457920000|2024-12-29 07:38:40|2180.85|2169.35|2180.68|2169.18|2180.85|2169.35|2180.68|2169.18|4
1735457930000|2024-12-29 07:38:50|2180.44|2168.94|2180.16|2168.66|2180.44|2168.94|2180.16|2168.66|7
1735457940000|2024-12-29 07:39:00|2180.18|2168.68|2180.53|2169.03|2180.62|2169.12|2180.18|2168.68|15
1735457950000|2024-12-29 07:39:10|2180.54|2169.04|2180.64|2169.14|2180.73|2169.23|2180.53|2169.03|12
1735457960000|2024-12-29 07:39:20|2180.54|2169.04|2179.32|2167.82|2180.54|2169.04|2179.04|2167.54|17
1735457970000|2024-12-29 07:39:30|2179.39|2167.89|2179.27|2167.77|2179.42|2167.92|2179.23|2167.73|17
1735457980000|2024-12-29 07:39:40|2179.28|2167.78|2179.16|2167.66|2179.28|2167.78|2179.06|2167.56|9
1735457990000|2024-12-29 07:39:50|2179.4|2167.9|2179.55|2168.05|2179.76|2168.26|2179.29|2167.79|11
1735458000000|2024-12-29 07:40:00|2179.44|2167.94|2178.8|2167.3|2179.44|2167.94|2178.79|2167.29|13
1735458010000|2024-12-29 07:40:10|2178.79|2167.29|2178.73|2167.23|2178.79|2167.29|2178.73|2167.23|4
1735458020000|2024-12-29 07:40:20|2178.72|2167.22|2179.25|2167.75|2179.38|2167.88|2178.72|2167.22|13
1735458030000|2024-12-29 07:40:30|2179.35|2167.85|2179.62|2168.12|2179.74|2168.24|2179.35|2167.85|7
1735458040000|2024-12-29 07:40:40|2179.52|2168.02|2179.92|2168.42|2179.92|2168.42|2179.5|2168|24
1735458050000|2024-12-29 07:40:50|2179.94|2168.44|2180.35|2168.85|2180.35|2168.85|2179.94|2168.44|10
1735458100000|2024-12-29 07:41:40|2180.38|2168.88|2180.48|2168.98|2180.48|2168.98|2180.38|2168.88|2
1735458120000|2024-12-29 07:42:00|2180.54|2169.04|2180.54|2169.04|2180.54|2169.04|2180.54|2169.04|1
1735458130000|2024-12-29 07:42:10|2181.09|2169.59|2182.41|2170.91|2182.41|2170.91|2181.09|2169.59|4
1735458170000|2024-12-29 07:42:50|2182.42|2170.92|2183.18|2171.68|2183.18|2171.68|2182.42|2170.92|7
1735458250000|2024-12-29 07:44:10|2183.19|2171.69|2183.36|2171.86|2183.36|2171.86|2183.19|2171.69|2
1735458270000|2024-12-29 07:44:30|2183.37|2171.87|2183.41|2171.91|2183.41|2171.91|2183.37|2171.87|3
1735458280000|2024-12-29 07:44:40|2184.7|2173.2|2185.37|2173.87|2185.37|2173.87|2184.7|2173.2|3
1735458320000|2024-12-29 07:45:20|2185.5|2174|2186.44|2174.94|2186.44|2174.94|2185.5|2174|6
1735458340000|2024-12-29 07:45:40|2186.5|2175|2188.68|2177.18|2188.68|2177.18|2186.5|2175|4
1735458370000|2024-12-29 07:46:10|2191|2179.5|2190.95|2179.45|2191.02|2179.52|2190.95|2179.45|3
1735458380000|2024-12-29 07:46:20|2191|2179.5|2190.95|2179.45|2191|2179.5|2190.95|2179.45|13
1735458390000|2024-12-29 07:46:30|2191|2179.5|2190.95|2179.45|2191|2179.5|2190.95|2179.45|2
1735458410000|2024-12-29 07:46:50|2191.05|2179.55|2190.95|2179.45|2191.05|2179.55|2190.95|2179.45|3
1735458470000|2024-12-29 07:47:50|2189.2|2177.7|2188.6|2177.1|2189.2|2177.7|2188.18|2176.68|13
1735458480000|2024-12-29 07:48:00|2188.5|2177|2187.38|2175.88|2188.56|2177.06|2187.38|2175.88|23
1735458490000|2024-12-29 07:48:10|2187.49|2175.99|2188.41|2176.91|2188.45|2176.95|2187.49|2175.99|21
1735458500000|2024-12-29 07:48:20|2188.42|2176.92|2188.46|2176.96|2188.46|2176.96|2188.41|2176.91|11
1735458510000|2024-12-29 07:48:30|2188.35|2176.85|2188.17|2176.67|2188.35|2176.85|2188.05|2176.55|7
1735458520000|2024-12-29 07:48:40|2188.06|2176.56|2188.46|2176.96|2188.46|2176.96|2188.05|2176.55|12
1735458530000|2024-12-29 07:48:50|2188.32|2176.82|2188.38|2176.88|2188.39|2176.89|2188.25|2176.75|20
1735458540000|2024-12-29 07:49:00|2188.4|2176.9|2188.46|2176.96|2188.46|2176.96|2188.27|2176.77|7
1735458550000|2024-12-29 07:49:10|2188.18|2176.68|2188.27|2176.77|2188.27|2176.77|2188.15|2176.65|10
1735458560000|2024-12-29 07:49:20|2188.16|2176.66|2187.3|2175.8|2188.17|2176.67|2187.07|2175.57|18
1735458570000|2024-12-29 07:49:30|2187.26|2175.76|2187.14|2175.64|2187.32|2175.82|2186.91|2175.41|23
1735458580000|2024-12-29 07:49:40|2187.16|2175.66|2187.36|2175.86|2187.41|2175.91|2187.16|2175.66|11
1735458590000|2024-12-29 07:49:50|2187.49|2175.99|2187.4|2175.9|2187.67|2176.17|2187.4|2175.9|25
1735458600000|2024-12-29 07:50:00|2186.64|2175.14|2186.65|2175.15|2187.86|2176.36|2186.44|2174.94|26
1735458610000|2024-12-29 07:50:10|2186.76|2175.26|2186.98|2175.48|2187.15|2175.65|2186.75|2175.25|15
1735458620000|2024-12-29 07:50:20|2187.09|2175.59|2187.57|2176.07|2187.6|2176.1|2187.09|2175.59|6
1735458630000|2024-12-29 07:50:30|2187.69|2176.19|2187.7|2176.2|2187.7|2176.2|2187.69|2176.19|2
1735458640000|2024-12-29 07:50:40|2187.38|2175.88|2187.16|2175.66|2187.38|2175.88|2187.16|2175.66|3
1735458650000|2024-12-29 07:50:50|2186.74|2175.24|2187.5|2176|2187.5|2176|2186.74|2175.24|22
1735458660000|2024-12-29 07:51:00|2187.45|2175.95|2187.7|2176.2|2187.7|2176.2|2187.45|2175.95|12
1735458670000|2024-12-29 07:51:10|2187.49|2175.99|2187.49|2175.99|2187.49|2175.99|2187.38|2175.88|3
1735458680000|2024-12-29 07:51:20|2187.38|2175.88|2187.49|2175.99|2187.5|2176|2186.89|2175.39|18
1735458690000|2024-12-29 07:51:30|2187.5|2176|2187.73|2176.23|2187.73|2176.23|2187.34|2175.84|20
1735458700000|2024-12-29 07:51:40|2187.84|2176.34|2188.04|2176.54|2188.19|2176.69|2187.69|2176.19|13
1735458710000|2024-12-29 07:51:50|2188.03|2176.53|2187.9|2176.4|2188.03|2176.53|2187.9|2176.4|10
1735458720000|2024-12-29 07:52:00|2187.73|2176.23|2187.68|2176.18|2187.74|2176.24|2187.28|2175.78|27
1735458730000|2024-12-29 07:52:10|2187.78|2176.28|2188.48|2176.98|2188.48|2176.98|2187.78|2176.28|13
1735458770000|2024-12-29 07:52:50|2188.02|2176.52|2187.92|2176.42|2188.02|2176.52|2187.6|2176.1|8
1735458780000|2024-12-29 07:53:00|2187.93|2176.43|2188.08|2176.58|2188.1|2176.6|2187.83|2176.33|18
1735458790000|2024-12-29 07:53:10|2188.1|2176.6|2188.12|2176.62|2188.14|2176.64|2187.98|2176.48|19
1735458800000|2024-12-29 07:53:20|2188.21|2176.71|2188.31|2176.81|2188.31|2176.81|2188.21|2176.71|3
1735458870000|2024-12-29 07:54:30|2188.43|2176.93|2191.43|2179.93|2191.87|2180.37|2188.43|2176.93|20
1735458880000|2024-12-29 07:54:40|2191.44|2179.94|2191.25|2179.75|2191.87|2180.37|2191.25|2179.75|17
1735458890000|2024-12-29 07:54:50|2191.23|2179.73|2190.86|2179.36|2191.32|2179.82|2190.65|2179.15|21
1735458900000|2024-12-29 07:55:00|2190.66|2179.16|2190.55|2179.05|2190.78|2179.28|2190.48|2178.98|18
1735458910000|2024-12-29 07:55:10|2190.63|2179.13|2190.63|2179.13|2190.74|2179.24|2190.52|2179.02|10
1735458920000|2024-12-29 07:55:20|2190.52|2179.02|2190.54|2179.04|2190.65|2179.15|2189.88|2178.38|16
1735458930000|2024-12-29 07:55:30|2190.65|2179.15|2191.08|2179.58|2191.2|2179.7|2190.59|2179.09|18
1735458940000|2024-12-29 07:55:40|2191.03|2179.53|2191.33|2179.83|2191.4|2179.9|2191.03|2179.53|17
1735458950000|2024-12-29 07:55:50|2191.32|2179.82|2191.82|2180.32|2191.82|2180.32|2191.26|2179.76|17
1735458960000|2024-12-29 07:56:00|2191.83|2180.33|2191.39|2179.89|2191.83|2180.33|2191.39|2179.89|9
1735458970000|2024-12-29 07:56:10|2191.37|2179.87|2191.71|2180.21|2191.78|2180.28|2191.15|2179.65|13
1735458980000|2024-12-29 07:56:20|2191.72|2180.22|2191.79|2180.29|2191.79|2180.29|2191.66|2180.16|11
1735458990000|2024-12-29 07:56:30|2191.8|2180.3|2191.87|2180.37|2191.87|2180.37|2191.79|2180.29|6
1735459010000|2024-12-29 07:56:50|2192.2|2180.7|2192.53|2181.03|2192.53|2181.03|2192.2|2180.7|2
1735459080000|2024-12-29 07:58:00|2192.56|2181.06|2193.3|2181.8|2193.3|2181.8|2192.56|2181.06|2
1735459130000|2024-12-29 07:58:50|2193.45|2181.95|2194.11|2182.61|2194.11|2182.61|2193.45|2181.95|4
1735459140000|2024-12-29 07:59:00|2194.31|2182.81|2194.5|2183|2194.5|2183|2194.31|2182.81|2
1735459160000|2024-12-29 07:59:20|2194.64|2183.14|2194.77|2183.27|2194.77|2183.27|2194.64|2183.14|2
1735459180000|2024-12-29 07:59:40|2194.76|2183.26|2194.76|2183.26|2194.76|2183.26|2194.76|2183.26|1
1735459190000|2024-12-29 07:59:50|2194.77|2183.27|2194.77|2183.27|2194.77|2183.27|2194.77|2183.27|1
1735459230000|2024-12-29 08:00:30|2195.1|2183.6|2196.38|2184.88|2196.38|2184.88|2195.1|2183.6|5
1735459240000|2024-12-29 08:00:40|2196.27|2184.77|2196.38|2184.88|2196.38|2184.88|2196.11|2184.61|13
1735459250000|2024-12-29 08:00:50|2196.22|2184.72|2195.26|2183.76|2196.22|2184.72|2195.24|2183.74|15
1735459260000|2024-12-29 08:01:00|2195.15|2183.65|2193.55|2182.05|2195.19|2183.69|2193.55|2182.05|20
1735459270000|2024-12-29 08:01:10|2193.52|2182.02|2192.54|2181.04|2193.52|2182.02|2192.47|2180.97|23
1735459280000|2024-12-29 08:01:20|2192.42|2180.92|2192.13|2180.63|2192.42|2180.92|2192.13|2180.63|17
1735459290000|2024-12-29 08:01:30|2191.8|2180.3|2191.4|2179.9|2191.8|2180.3|2191.4|2179.9|16
1735459300000|2024-12-29 08:01:40|2191.51|2180.01|2190.72|2179.22|2191.51|2180.01|2190.36|2178.86|19
1735459310000|2024-12-29 08:01:50|2190.77|2179.27|2191.27|2179.77|2191.47|2179.97|2190.77|2179.27|14
1735459320000|2024-12-29 08:02:00|2191.19|2179.69|2191.59|2180.09|2191.63|2180.13|2191|2179.5|22
1735459330000|2024-12-29 08:02:10|2191.56|2180.06|2191.23|2179.73|2191.56|2180.06|2190.79|2179.29|27
1735459340000|2024-12-29 08:02:20|2191.24|2179.74|2191.64|2180.14|2191.68|2180.18|2191.23|2179.73|22
1735459350000|2024-12-29 08:02:30|2191.75|2180.25|2191.97|2180.47|2191.97|2180.47|2191.75|2180.25|2
1735459390000|2024-12-29 08:03:10|2191.83|2180.33|2191.92|2180.42|2191.92|2180.42|2191.83|2180.33|2
1735459400000|2024-12-29 08:03:20|2191.94|2180.44|2191.5|2180|2191.94|2180.44|2191.27|2179.77|18
1735459410000|2024-12-29 08:03:30|2191.45|2179.95|2190.25|2178.75|2191.5|2180|2190.25|2178.75|6
1735459420000|2024-12-29 08:03:40|2190.21|2178.71|2189.75|2178.25|2190.21|2178.71|2189.75|2178.25|5
1735459440000|2024-12-29 08:04:00|2187.76|2176.26|2187.49|2175.99|2187.76|2176.26|2187.33|2175.83|10
1735459450000|2024-12-29 08:04:10|2187.46|2175.96|2187.13|2175.63|2187.46|2175.96|2187.13|2175.63|7
1735459460000|2024-12-29 08:04:20|2187.11|2175.61|2187.28|2175.78|2187.35|2175.85|2187.11|2175.61|16
1735459470000|2024-12-29 08:04:30|2187.27|2175.77|2187.61|2176.11|2187.64|2176.14|2186.69|2175.19|24
1735459480000|2024-12-29 08:04:40|2187.7|2176.2|2187.67|2176.17|2187.7|2176.2|2187.53|2176.03|13
1735459490000|2024-12-29 08:04:50|2187.7|2176.2|2186.82|2175.32|2187.74|2176.24|2186.82|2175.32|14
1735459500000|2024-12-29 08:05:00|2186.74|2175.24|2185.62|2174.12|2186.8|2175.3|2185.23|2173.73|24
1735459510000|2024-12-29 08:05:10|2185.63|2174.13|2186.88|2175.38|2186.88|2175.38|2185.63|2174.13|16
1735459520000|2024-12-29 08:05:20|2186.9|2175.4|2186.88|2175.38|2186.9|2175.4|2186.86|2175.36|6
1735459530000|2024-12-29 08:05:30|2186.89|2175.39|2187.07|2175.57|2187.07|2175.57|2186.74|2175.24|11
1735459540000|2024-12-29 08:05:40|2187.06|2175.56|2187.34|2175.84|2187.34|2175.84|2187|2175.5|8
1735459550000|2024-12-29 08:05:50|2187.17|2175.67|2187.05|2175.55|2187.23|2175.73|2187.04|2175.54|14
1735459560000|2024-12-29 08:06:00|2187.02|2175.52|2186.9|2175.4|2187.02|2175.52|2185.9|2174.4|20
1735459570000|2024-12-29 08:06:10|2186.46|2174.96|2187.11|2175.61|2187.11|2175.61|2186.46|2174.96|21
1735459580000|2024-12-29 08:06:20|2187.16|2175.66|2187.36|2175.86|2187.41|2175.91|2187.04|2175.54|16
1735459590000|2024-12-29 08:06:30|2187.4|2175.9|2187.46|2175.96|2187.61|2176.11|2187.25|2175.75|21
1735459600000|2024-12-29 08:06:40|2187.47|2175.97|2187.33|2175.83|2187.48|2175.98|2187.33|2175.83|10
1735459610000|2024-12-29 08:06:50|2187.42|2175.92|2186.37|2174.87|2187.42|2175.92|2186.36|2174.86|12
1735459620000|2024-12-29 08:07:00|2186.25|2174.75|2185.67|2174.17|2186.25|2174.75|2185.67|2174.17|14
1735459630000|2024-12-29 08:07:10|2185.66|2174.16|2185.89|2174.39|2185.89|2174.39|2185.62|2174.12|13
1735459640000|2024-12-29 08:07:20|2185.88|2174.38|2184.64|2173.14|2185.88|2174.38|2184.64|2173.14|25
1735459650000|2024-12-29 08:07:30|2184.66|2173.16|2184.76|2173.26|2184.81|2173.31|2184.59|2173.09|25
1735459660000|2024-12-29 08:07:40|2184.75|2173.25|2184.69|2173.19|2184.75|2173.25|2184.64|2173.14|17
1735459670000|2024-12-29 08:07:50|2184.64|2173.14|2185.57|2174.07|2185.63|2174.13|2184.64|2173.14|20
1735459680000|2024-12-29 08:08:00|2185.62|2174.12|2185.26|2173.76|2185.71|2174.21|2184.73|2173.23|20
1735459690000|2024-12-29 08:08:10|2185.62|2174.12|2184.35|2172.85|2185.62|2174.12|2184.35|2172.85|19
1735459700000|2024-12-29 08:08:20|2184.46|2172.96|2184.41|2172.91|2184.55|2173.05|2184.35|2172.85|14
1735459710000|2024-12-29 08:08:30|2184.39|2172.89|2184.39|2172.89|2184.53|2173.03|2184.34|2172.84|6
1735459720000|2024-12-29 08:08:40|2184.32|2172.82|2183.92|2172.42|2184.32|2172.82|2183.63|2172.13|15
1735459730000|2024-12-29 08:08:50|2183.93|2172.43|2184.03|2172.53|2184.03|2172.53|2183.93|2172.43|4
1735459740000|2024-12-29 08:09:00|2184.3|2172.8|2184.77|2173.27|2184.77|2173.27|2184.3|2172.8|3
1735459750000|2024-12-29 08:09:10|2184.74|2173.24|2184.52|2173.02|2184.74|2173.24|2184.52|2173.02|5
1735459760000|2024-12-29 08:09:20|2184.34|2172.84|2184.35|2172.85|2184.37|2172.87|2184.25|2172.75|16
1735459770000|2024-12-29 08:09:30|2184.5|2173|2184.16|2172.66|2184.5|2173|2184.16|2172.66|8
1735459790000|2024-12-29 08:09:50|2183.57|2172.07|2183.02|2171.52|2183.57|2172.07|2183.02|2171.52|16
1735459800000|2024-12-29 08:10:00|2183.01|2171.51|2183.02|2171.52|2183.02|2171.52|2182.87|2171.37|12
1735459810000|2024-12-29 08:10:10|2183.42|2171.92|2183.94|2172.44|2184.04|2172.54|2183.42|2171.92|21
1735459820000|2024-12-29 08:10:20|2183.96|2172.46|2183.91|2172.41|2184.05|2172.55|2183.91|2172.41|9
1735459830000|2024-12-29 08:10:30|2183.9|2172.4|2183.22|2171.72|2183.9|2172.4|2183.19|2171.69|17
1735459840000|2024-12-29 08:10:40|2183.21|2171.71|2182.75|2171.25|2183.48|2171.98|2182.5|2171|20
1735459850000|2024-12-29 08:10:50|2182.64|2171.14|2182.2|2170.7|2182.64|2171.14|2181.65|2170.15|19
1735459860000|2024-12-29 08:11:00|2182.19|2170.69|2182.12|2170.62|2182.19|2170.69|2181.52|2170.02|17
1735459870000|2024-12-29 08:11:10|2182.13|2170.63|2181.62|2170.12|2182.13|2170.63|2181.51|2170.01|12
1735459880000|2024-12-29 08:11:20|2181.53|2170.03|2181|2169.5|2181.64|2170.14|2180.76|2169.26|24
1735459890000|2024-12-29 08:11:30|2181.06|2169.56|2182.24|2170.74|2182.27|2170.77|2180.89|2169.39|23
1735459900000|2024-12-29 08:11:40|2182.25|2170.75|2182.59|2171.09|2182.65|2171.15|2182.25|2170.75|17
1735459910000|2024-12-29 08:11:50|2182.7|2171.2|2182.3|2170.8|2182.7|2171.2|2182.3|2170.8|17
1735459920000|2024-12-29 08:12:00|2182.28|2170.78|2181.88|2170.38|2182.28|2170.78|2181.73|2170.23|19
1735459930000|2024-12-29 08:12:10|2181.9|2170.4|2182.86|2171.36|2182.86|2171.36|2181.9|2170.4|5
1735459950000|2024-12-29 08:12:30|2182.6|2171.1|2182.52|2171.02|2182.6|2171.1|2182.32|2170.82|14
1735459960000|2024-12-29 08:12:40|2182.51|2171.01|2182.86|2171.36|2182.86|2171.36|2182.47|2170.97|20
1735459970000|2024-12-29 08:12:50|2182.84|2171.34|2182.79|2171.29|2182.85|2171.35|2182.68|2171.18|13
1735459980000|2024-12-29 08:13:00|2182.8|2171.3|2182.66|2171.16|2182.84|2171.34|2182.66|2171.16|11
1735459990000|2024-12-29 08:13:10|2182.63|2171.13|2181.74|2170.24|2182.63|2171.13|2181.67|2170.17|7
1735460000000|2024-12-29 08:13:20|2181.77|2170.27|2181.63|2170.13|2181.77|2170.27|2181.63|2170.13|16
1735460010000|2024-12-29 08:13:30|2181.7|2170.2|2182.49|2170.99|2182.49|2170.99|2181.7|2170.2|14
1735460020000|2024-12-29 08:13:40|2182.48|2170.98|2181.87|2170.37|2182.5|2171|2181.71|2170.21|14
1735460030000|2024-12-29 08:13:50|2182.05|2170.55|2182.19|2170.69|2182.36|2170.86|2182.05|2170.55|17
1735460040000|2024-12-29 08:14:00|2182.17|2170.67|2182.01|2170.51|2182.21|2170.71|2182.01|2170.51|8
1735460050000|2024-12-29 08:14:10|2182|2170.5|2182.08|2170.58|2182.08|2170.58|2182|2170.5|3
1735460060000|2024-12-29 08:14:20|2182.1|2170.6|2182.07|2170.57|2182.1|2170.6|2182.07|2170.57|10
1735460070000|2024-12-29 08:14:30|2182.06|2170.56|2182.06|2170.56|2182.08|2170.58|2182.06|2170.56|3
1735460080000|2024-12-29 08:14:40|2182.05|2170.55|2182.01|2170.51|2182.05|2170.55|2182.01|2170.51|3
1735460090000|2024-12-29 08:14:50|2182.11|2170.61|2182.09|2170.59|2182.21|2170.71|2182.09|2170.59|5
1735460100000|2024-12-29 08:15:00|2182.08|2170.58|2180.67|2169.17|2182.08|2170.58|2180.67|2169.17|20
1735460110000|2024-12-29 08:15:10|2180.33|2168.83|2180.66|2169.16|2181.02|2169.52|2180.07|2168.57|20
1735460120000|2024-12-29 08:15:20|2180.6|2169.1|2180.63|2169.13|2180.69|2169.19|2180.6|2169.1|13
1735460130000|2024-12-29 08:15:30|2180.59|2169.09|2180.06|2168.56|2180.63|2169.13|2180.06|2168.56|13
1735460140000|2024-12-29 08:15:40|2180.05|2168.55|2180.01|2168.51|2180.07|2168.57|2180.01|2168.51|8
1735460150000|2024-12-29 08:15:50|2180.23|2168.73|2180.84|2169.34|2180.84|2169.34|2180.23|2168.73|24
1735460160000|2024-12-29 08:16:00|2180.61|2169.11|2179.61|2168.11|2180.61|2169.11|2179.61|2168.11|22
1735460170000|2024-12-29 08:16:10|2179.67|2168.17|2179.08|2167.58|2180.07|2168.57|2179.08|2167.58|22
1735460180000|2024-12-29 08:16:20|2179.1|2167.6|2179.01|2167.51|2179.1|2167.6|2179.01|2167.51|7
1735460230000|2024-12-29 08:17:10|2178.47|2166.97|2178.23|2166.73|2178.61|2167.11|2176.94|2165.44|14
1735460240000|2024-12-29 08:17:20|2178.12|2166.62|2178.99|2167.49|2178.99|2167.49|2178.11|2166.61|21
1735460250000|2024-12-29 08:17:30|2178.92|2167.42|2178.97|2167.47|2178.99|2167.49|2178.92|2167.42|3
1735460260000|2024-12-29 08:17:40|2178.98|2167.48|2178.99|2167.49|2178.99|2167.49|2178.98|2167.48|4
1735460360000|2024-12-29 08:19:20|2179|2167.5|2180.48|2168.98|2180.48|2168.98|2179|2167.5|6
1735460370000|2024-12-29 08:19:30|2180.55|2169.05|2180.87|2169.37|2180.87|2169.37|2180.55|2169.05|4
1735460380000|2024-12-29 08:19:40|2180.91|2169.41|2182.85|2171.35|2182.85|2171.35|2180.91|2169.41|5
1735460410000|2024-12-29 08:20:10|2182.33|2170.83|2181.17|2169.67|2182.33|2170.83|2181.13|2169.63|11
1735460420000|2024-12-29 08:20:20|2181.02|2169.52|2180.16|2168.66|2181.23|2169.73|2179.93|2168.43|23
1735460430000|2024-12-29 08:20:30|2180.08|2168.58|2179.4|2167.9|2180.16|2168.66|2179.33|2167.83|16
1735460440000|2024-12-29 08:20:40|2179.34|2167.84|2179.91|2168.41|2180|2168.5|2179.34|2167.84|28
1735460450000|2024-12-29 08:20:50|2179.69|2168.19|2179.64|2168.14|2179.91|2168.41|2179.62|2168.12|24
1735460460000|2024-12-29 08:21:00|2179.73|2168.23|2179.84|2168.34|2179.84|2168.34|2179.33|2167.83|25
1735460470000|2024-12-29 08:21:10|2179.66|2168.16|2179.28|2167.78|2179.82|2168.32|2179.28|2167.78|22
1735460480000|2024-12-29 08:21:20|2179.17|2167.67|2179.58|2168.08|2179.58|2168.08|2178.76|2167.26|21
1735460490000|2024-12-29 08:21:30|2179.57|2168.07|2178.99|2167.49|2179.68|2168.18|2178.9|2167.4|23
1735460500000|2024-12-29 08:21:40|2178.98|2167.48|2179.18|2167.68|2179.18|2167.68|2178.98|2167.48|11
1735460510000|2024-12-29 08:21:50|2179.78|2168.28|2180.32|2168.82|2180.32|2168.82|2179.61|2168.11|21
1735460520000|2024-12-29 08:22:00|2180.08|2168.58|2179.92|2168.42|2180.08|2168.58|2179.9|2168.4|6
1735460530000|2024-12-29 08:22:10|2180.03|2168.53|2180.32|2168.82|2180.32|2168.82|2179.92|2168.42|14
1735460540000|2024-12-29 08:22:20|2179.99|2168.49|2179.53|2168.03|2179.99|2168.49|2179.51|2168.01|20
1735460550000|2024-12-29 08:22:30|2179.52|2168.02|2178.99|2167.49|2179.73|2168.23|2178.91|2167.41|24
1735460560000|2024-12-29 08:22:40|2179|2167.5|2179.56|2168.06|2179.56|2168.06|2178.91|2167.41|28
1735460570000|2024-12-29 08:22:50|2179.53|2168.03|2178.93|2167.43|2179.94|2168.44|2178.76|2167.26|19
1735460580000|2024-12-29 08:23:00|2178.84|2167.34|2178.85|2167.35|2179.13|2167.63|2178.56|2167.06|29
1735460590000|2024-12-29 08:23:10|2178.91|2167.41|2178.22|2166.72|2178.92|2167.42|2178.22|2166.72|16
1735460600000|2024-12-29 08:23:20|2177.86|2166.36|2178.02|2166.52|2178.24|2166.74|2177.71|2166.21|23
1735460610000|2024-12-29 08:23:30|2178.01|2166.51|2178.65|2167.15|2178.68|2167.18|2178|2166.5|20
1735460620000|2024-12-29 08:23:40|2178.63|2167.13|2178.98|2167.48|2178.98|2167.48|2178.62|2167.12|10
1735460630000|2024-12-29 08:23:50|2178.77|2167.27|2178.62|2167.12|2178.77|2167.27|2178.62|2167.12|3
1735460640000|2024-12-29 08:24:00|2178.73|2167.23|2176.98|2165.48|2178.73|2167.23|2176.98|2165.48|23
1735460650000|2024-12-29 08:24:10|2176.97|2165.47|2177.09|2165.59|2177.14|2165.64|2176.58|2165.08|25
1735460660000|2024-12-29 08:24:20|2177.16|2165.66|2177.9|2166.4|2178.28|2166.78|2177.16|2165.66|25
1735460670000|2024-12-29 08:24:30|2178.01|2166.51|2177.6|2166.1|2178.01|2166.51|2177.51|2166.01|18
1735460680000|2024-12-29 08:24:40|2177.65|2166.15|2178.6|2167.1|2178.65|2167.15|2177.65|2166.15|24
1735460690000|2024-12-29 08:24:50|2178.74|2167.24|2178.36|2166.86|2178.74|2167.24|2178.36|2166.86|6
1735460700000|2024-12-29 08:25:00|2178.23|2166.73|2178.49|2166.99|2178.64|2167.14|2178.2|2166.7|25
1735460710000|2024-12-29 08:25:10|2178.57|2167.07|2178.35|2166.85|2178.58|2167.08|2178.34|2166.84|16
1735460720000|2024-12-29 08:25:20|2178.38|2166.88|2177.88|2166.38|2178.38|2166.88|2177.86|2166.36|11
1735460730000|2024-12-29 08:25:30|2177.87|2166.37|2177.91|2166.41|2177.91|2166.41|2177.54|2166.04|17
1735460740000|2024-12-29 08:25:40|2177.74|2166.24|2177.68|2166.18|2178.05|2166.55|2177.55|2166.05|23
1735460750000|2024-12-29 08:25:50|2177.57|2166.07|2177.3|2165.8|2177.57|2166.07|2176.93|2165.43|20
1735460760000|2024-12-29 08:26:00|2177.31|2165.81|2177.29|2165.79|2177.33|2165.83|2177.25|2165.75|9
1735460770000|2024-12-29 08:26:10|2177.26|2165.76|2176.53|2165.03|2177.36|2165.86|2176.52|2165.02|23
1735460780000|2024-12-29 08:26:20|2176.6|2165.1|2176.69|2165.19|2177.33|2165.83|2176.53|2165.03|19
1735460790000|2024-12-29 08:26:30|2176.82|2165.32|2176.99|2165.49|2177.18|2165.68|2176.72|2165.22|20
1735460800000|2024-12-29 08:26:40|2176.91|2165.41|2176.73|2165.23|2176.91|2165.41|2176.27|2164.77|18
1735460810000|2024-12-29 08:26:50|2176.71|2165.21|2176.93|2165.43|2176.94|2165.44|2176.65|2165.15|18
1735460820000|2024-12-29 08:27:00|2176.99|2165.49|2176.71|2165.21|2177.5|2166|2176.49|2164.99|22
1735460830000|2024-12-29 08:27:10|2176.65|2165.15|2176.65|2165.15|2176.77|2165.27|2176.37|2164.87|13
1735460840000|2024-12-29 08:27:20|2176.59|2165.09|2177.51|2166.01|2177.62|2166.12|2176.59|2165.09|19
1735460850000|2024-12-29 08:27:30|2177.47|2165.97|2177.5|2166|2177.51|2166.01|2177.47|2165.97|7
1735460860000|2024-12-29 08:27:40|2177.48|2165.98|2176.48|2164.98|2177.48|2165.98|2176.36|2164.86|21
1735460870000|2024-12-29 08:27:50|2176.59|2165.09|2176.59|2165.09|2176.99|2165.49|2176.56|2165.06|23
1735460880000|2024-12-29 08:28:00|2176.58|2165.08|2176.55|2165.05|2176.68|2165.18|2176.41|2164.91|18
1735460890000|2024-12-29 08:28:10|2176.52|2165.02|2176.66|2165.16|2176.85|2165.35|2176.52|2165.02|21
1735460900000|2024-12-29 08:28:20|2176.6|2165.1|2176|2164.5|2176.66|2165.16|2175.92|2164.42|25
1735460910000|2024-12-29 08:28:30|2175.99|2164.49|2175.75|2164.25|2175.99|2164.49|2175.75|2164.25|8
1735460950000|2024-12-29 08:29:10|2175.76|2164.26|2175.77|2164.27|2175.77|2164.27|2175.76|2164.26|2
1735461000000|2024-12-29 08:30:00|2175.76|2164.26|2175.77|2164.27|2175.77|2164.27|2175.75|2164.25|4
1735461100000|2024-12-29 08:31:40|2175.76|2164.26|2175.75|2164.25|2175.77|2164.27|2175.75|2164.25|6
1735461300000|2024-12-29 08:35:00|2175.39|2163.89|2174.37|2162.87|2175.39|2163.89|2174.37|2162.87|4
1735461310000|2024-12-29 08:35:10|2173.6|2162.1|2171.69|2160.19|2173.6|2162.1|2171.66|2160.16|12
1735461320000|2024-12-29 08:35:20|2171.71|2160.21|2172.63|2161.13|2172.68|2161.18|2171.57|2160.07|27
1735461330000|2024-12-29 08:35:30|2172.64|2161.14|2172.65|2161.15|2172.69|2161.19|2172.3|2160.8|15
1735461340000|2024-12-29 08:35:40|2172.76|2161.26|2172.79|2161.29|2172.79|2161.29|2172.68|2161.18|13
1735461360000|2024-12-29 08:36:00|2172.77|2161.27|2172.48|2160.98|2172.77|2161.27|2172.23|2160.73|16
1735461370000|2024-12-29 08:36:10|2172.27|2160.77|2171.6|2160.1|2172.5|2161|2171.6|2160.1|24
1735461380000|2024-12-29 08:36:20|2171.42|2159.92|2171.59|2160.09|2171.78|2160.28|2171.33|2159.83|29
1735461390000|2024-12-29 08:36:30|2171.64|2160.14|2171.54|2160.04|2171.64|2160.14|2171.08|2159.58|26
1735461400000|2024-12-29 08:36:40|2171.43|2159.93|2170.84|2159.34|2171.53|2160.03|2170.73|2159.23|10
1735461410000|2024-12-29 08:36:50|2170.95|2159.45|2170.73|2159.23|2171.69|2160.19|2170.73|2159.23|25
1735461420000|2024-12-29 08:37:00|2170.72|2159.22|2170.48|2158.98|2170.72|2159.22|2170.48|2158.98|11
1735461430000|2024-12-29 08:37:10|2170.51|2159.01|2170.52|2159.02|2170.66|2159.16|2170.38|2158.88|23
1735461440000|2024-12-29 08:37:20|2170.51|2159.01|2170.24|2158.74|2170.51|2159.01|2170.24|2158.74|12
1735461450000|2024-12-29 08:37:30|2170.23|2158.73|2170.23|2158.73|2170.23|2158.73|2170.23|2158.73|1
1735461470000|2024-12-29 08:37:50|2169.08|2157.58|2169.08|2157.58|2169.08|2157.58|2169.08|2157.58|1
1735461580000|2024-12-29 08:39:40|2168.61|2157.11|2168.47|2156.97|2168.61|2157.11|2168.31|2156.81|13
1735461590000|2024-12-29 08:39:50|2168.59|2157.09|2168.15|2156.65|2168.59|2157.09|2167.91|2156.41|17
1735461600000|2024-12-29 08:40:00|2168.04|2156.54|2167.14|2155.64|2168.06|2156.56|2167.14|2155.64|26
1735461610000|2024-12-29 08:40:10|2167.08|2155.58|2167.06|2155.56|2167.93|2156.43|2166.84|2155.34|21
1735461620000|2024-12-29 08:40:20|2166.97|2155.47|2165.78|2154.28|2167.12|2155.62|2165.78|2154.28|19
1735461630000|2024-12-29 08:40:30|2165.77|2154.27|2165.75|2154.25|2165.77|2154.27|2165.75|2154.25|3
1735461670000|2024-12-29 08:41:10|2165.92|2154.42|2166.08|2154.58|2166.08|2154.58|2165.92|2154.42|2
1735461730000|2024-12-29 08:42:10|2166.55|2155.05|2167.03|2155.53|2167.03|2155.53|2166.55|2155.05|7
1735461740000|2024-12-29 08:42:20|2167|2155.5|2166.83|2155.33|2167|2155.5|2166.67|2155.17|22
1735461750000|2024-12-29 08:42:30|2166.66|2155.16|2166.38|2154.88|2166.83|2155.33|2166.38|2154.88|9
1735461760000|2024-12-29 08:42:40|2166.37|2154.87|2166.58|2155.08|2166.75|2155.25|2166.37|2154.87|15
1735461770000|2024-12-29 08:42:50|2166.46|2154.96|2167.03|2155.53|2167.03|2155.53|2166.41|2154.91|20
1735461790000|2024-12-29 08:43:10|2167.32|2155.82|2167.39|2155.89|2167.39|2155.89|2167.32|2155.82|2
1735461800000|2024-12-29 08:43:20|2167.59|2156.09|2167.98|2156.48|2167.98|2156.48|2167.59|2156.09|2
1735461840000|2024-12-29 08:44:00|2167.89|2156.39|2167.95|2156.45|2167.96|2156.46|2167.89|2156.39|4
1735461850000|2024-12-29 08:44:10|2167.94|2156.44|2167.81|2156.31|2167.94|2156.44|2167.8|2156.3|6
1735461860000|2024-12-29 08:44:20|2167.82|2156.32|2167.98|2156.48|2167.98|2156.48|2167.81|2156.31|4
1735461870000|2024-12-29 08:44:30|2167.81|2156.31|2167.76|2156.26|2167.81|2156.31|2167.72|2156.22|5
1735461880000|2024-12-29 08:44:40|2167.73|2156.23|2167.74|2156.24|2167.76|2156.26|2167.67|2156.17|8
1735461890000|2024-12-29 08:44:50|2167.72|2156.22|2167.75|2156.25|2167.75|2156.25|2167.67|2156.17|4
1735461900000|2024-12-29 08:45:00|2167.65|2156.15|2167.65|2156.15|2167.65|2156.15|2167.65|2156.15|1
1735462010000|2024-12-29 08:46:50|2167.2|2155.7|2166.75|2155.25|2167.2|2155.7|2166.75|2155.25|2
1735462030000|2024-12-29 08:47:10|2166.25|2154.75|2165.75|2154.25|2166.25|2154.75|2165.75|2154.25|2
1735462040000|2024-12-29 08:47:20|2165.86|2154.36|2165.92|2154.42|2165.98|2154.48|2165.86|2154.36|5
1735462050000|2024-12-29 08:47:30|2165.98|2154.48|2165.85|2154.35|2165.98|2154.48|2165.82|2154.32|12
1735462060000|2024-12-29 08:47:40|2165.83|2154.33|2165.87|2154.37|2165.98|2154.48|2165.83|2154.33|16
1735462070000|2024-12-29 08:47:50|2165.89|2154.39|2165.98|2154.48|2165.98|2154.48|2165.88|2154.38|9
1735462080000|2024-12-29 08:48:00|2165.95|2154.45|2165.86|2154.36|2165.98|2154.48|2165.86|2154.36|10
1735462090000|2024-12-29 08:48:10|2165.87|2154.37|2165.98|2154.48|2165.98|2154.48|2165.87|2154.37|5
1735462140000|2024-12-29 08:49:00|2166.44|2154.94|2166.91|2155.41|2166.91|2155.41|2166.44|2154.94|2
1735462160000|2024-12-29 08:49:20|2166.8|2155.3|2166.79|2155.29|2166.8|2155.3|2166.71|2155.21|20
1735462170000|2024-12-29 08:49:30|2166.76|2155.26|2166.64|2155.14|2166.81|2155.31|2166.64|2155.14|17
1735462180000|2024-12-29 08:49:40|2166.74|2155.24|2166.63|2155.13|2166.8|2155.3|2166.35|2154.85|22
1735462190000|2024-12-29 08:49:50|2166.47|2154.97|2165.93|2154.43|2166.58|2155.08|2165.9|2154.4|20
1735462200000|2024-12-29 08:50:00|2166.03|2154.53|2165.75|2154.25|2166.04|2154.54|2165.75|2154.25|18
1735462220000|2024-12-29 08:50:20|2165.6|2154.1|2165.44|2153.94|2165.6|2154.1|2165.44|2153.94|2
1735462230000|2024-12-29 08:50:30|2165.6|2154.1|2165.47|2153.97|2165.6|2154.1|2165.44|2153.94|6
1735462240000|2024-12-29 08:50:40|2165.46|2153.96|2165.75|2154.25|2165.75|2154.25|2165.45|2153.95|15
1735462250000|2024-12-29 08:50:50|2165.71|2154.21|2165.44|2153.94|2165.71|2154.21|2165.44|2153.94|11
1735462260000|2024-12-29 08:51:00|2165.6|2154.1|2165.53|2154.03|2165.6|2154.1|2165.53|2154.03|2
1735462270000|2024-12-29 08:51:10|2165.52|2154.02|2165.45|2153.95|2165.52|2154.02|2165.45|2153.95|10
1735462280000|2024-12-29 08:51:20|2165.44|2153.94|2165.75|2154.25|2165.75|2154.25|2165.44|2153.94|8
1735462290000|2024-12-29 08:51:30|2165.71|2154.21|2165.75|2154.25|2165.75|2154.25|2165.68|2154.18|18
1735462300000|2024-12-29 08:51:40|2165.74|2154.24|2165.75|2154.25|2165.75|2154.25|2165.68|2154.18|4
1735462320000|2024-12-29 08:52:00|2165.6|2154.1|2165.49|2153.99|2165.6|2154.1|2165.47|2153.97|6
1735462330000|2024-12-29 08:52:10|2165.53|2154.03|2165.59|2154.09|2165.69|2154.19|2165.53|2154.03|14
1735462340000|2024-12-29 08:52:20|2165.62|2154.12|2165.62|2154.12|2165.75|2154.25|2165.58|2154.08|16
1735462350000|2024-12-29 08:52:30|2165.6|2154.1|2165.75|2154.25|2165.75|2154.25|2165.59|2154.09|5
1735462420000|2024-12-29 08:53:40|2165.99|2154.49|2166.23|2154.73|2166.23|2154.73|2165.99|2154.49|2
1735462470000|2024-12-29 08:54:30|2166.27|2154.77|2166.3|2154.8|2166.3|2154.8|2166.27|2154.77|5
1735462480000|2024-12-29 08:54:40|2166.56|2155.06|2166.81|2155.31|2166.81|2155.31|2166.56|2155.06|14
1735462490000|2024-12-29 08:54:50|2166.67|2155.17|2166.65|2155.15|2166.68|2155.18|2166.55|2155.05|13
1735462500000|2024-12-29 08:55:00|2166.64|2155.14|2165.76|2154.26|2166.64|2155.14|2165.76|2154.26|13
1735462510000|2024-12-29 08:55:10|2165.75|2154.25|2165.49|2153.99|2165.75|2154.25|2165.49|2153.99|12
1735462520000|2024-12-29 08:55:20|2165.44|2153.94|2165.44|2153.94|2165.44|2153.94|2165.44|2153.94|1
1735462610000|2024-12-29 08:56:50|2165.5|2154|2165.48|2153.98|2165.53|2154.03|2165.48|2153.98|8
1735462620000|2024-12-29 08:57:00|2165.47|2153.97|2165.44|2153.94|2165.47|2153.97|2165.44|2153.94|3
1735462630000|2024-12-29 08:57:10|2165.48|2153.98|2165.52|2154.02|2165.53|2154.03|2165.48|2153.98|10
1735462640000|2024-12-29 08:57:20|2165.53|2154.03|2165.44|2153.94|2165.53|2154.03|2165.44|2153.94|7
1735462650000|2024-12-29 08:57:30|2165.48|2153.98|2165.53|2154.03|2165.53|2154.03|2165.48|2153.98|4
1735462720000|2024-12-29 08:58:40|2165.48|2153.98|2165.59|2154.09|2165.67|2154.17|2165.48|2153.98|9
1735462730000|2024-12-29 08:58:50|2165.57|2154.07|2165.55|2154.05|2165.57|2154.07|2165.55|2154.05|3
1735462740000|2024-12-29 08:59:00|2165.54|2154.04|2165.44|2153.94|2165.54|2154.04|2165.44|2153.94|4
1735462760000|2024-12-29 08:59:20|2165.48|2153.98|2165.48|2153.98|2165.48|2153.98|2165.48|2153.98|1
1735462770000|2024-12-29 08:59:30|2165.47|2153.97|2165.44|2153.94|2165.47|2153.97|2165.44|2153.94|2
1735462820000|2024-12-29 09:00:20|2165.66|2154.16|2166.84|2155.34|2166.84|2155.34|2165.66|2154.16|5
1735462840000|2024-12-29 09:00:40|2166.78|2155.28|2166.28|2154.78|2166.84|2155.34|2166.28|2154.78|19
1735462850000|2024-12-29 09:00:50|2166.29|2154.79|2166.67|2155.17|2166.67|2155.17|2166.29|2154.79|8
1735462860000|2024-12-29 09:01:00|2166.68|2155.18|2166.69|2155.19|2166.84|2155.34|2166.57|2155.07|29
1735462870000|2024-12-29 09:01:10|2166.74|2155.24|2166.33|2154.83|2166.74|2155.24|2166.19|2154.69|33
1735462880000|2024-12-29 09:01:20|2166.31|2154.81|2166|2154.5|2166.4|2154.9|2165.79|2154.29|30
1735462890000|2024-12-29 09:01:30|2166.05|2154.55|2166.51|2155.01|2166.56|2155.06|2165.82|2154.32|28
1735462900000|2024-12-29 09:01:40|2166.56|2155.06|2166.52|2155.02|2166.66|2155.16|2166.39|2154.89|29
1735462910000|2024-12-29 09:01:50|2166.53|2155.03|2166.36|2154.86|2166.58|2155.08|2166.26|2154.76|23
1735462920000|2024-12-29 09:02:00|2166.17|2154.67|2166.69|2155.19|2166.69|2155.19|2165.86|2154.36|28
1735462930000|2024-12-29 09:02:10|2166.52|2155.02|2166.29|2154.79|2166.67|2155.17|2166.26|2154.76|22
1735462940000|2024-12-29 09:02:20|2166.32|2154.82|2165.44|2153.94|2166.43|2154.93|2165.44|2153.94|28
1735462960000|2024-12-29 09:02:40|2165.55|2154.05|2165.53|2154.03|2165.58|2154.08|2165.53|2154.03|9
1735462970000|2024-12-29 09:02:50|2165.51|2154.01|2165.44|2153.94|2165.51|2154.01|2165.44|2153.94|5
1735462990000|2024-12-29 09:03:10|2165.64|2154.14|2165.72|2154.22|2165.72|2154.22|2165.64|2154.14|2
1735463000000|2024-12-29 09:03:20|2165.77|2154.27|2165.74|2154.24|2165.84|2154.34|2165.64|2154.14|21
1735463010000|2024-12-29 09:03:30|2165.7|2154.2|2165.44|2153.94|2165.84|2154.34|2165.44|2153.94|14
1735463020000|2024-12-29 09:03:40|2165.15|2153.65|2165.13|2153.63|2165.15|2153.65|2165.13|2153.63|2
1735463030000|2024-12-29 09:03:50|2164.65|2153.15|2164.22|2152.72|2164.65|2153.15|2164.22|2152.72|11
1735463040000|2024-12-29 09:04:00|2164.21|2152.71|2164.17|2152.67|2164.21|2152.71|2164.17|2152.67|3
1735463080000|2024-12-29 09:04:40|2164.11|2152.61|2162.3|2150.8|2164.11|2152.61|2162.2|2150.7|10
1735463090000|2024-12-29 09:04:50|2162.29|2150.79|2160.31|2148.81|2162.29|2150.79|2160.31|2148.81|10
1735463110000|2024-12-29 09:05:10|2160.38|2148.88|2160.31|2148.81|2160.77|2149.27|2160.31|2148.81|10
1735463130000|2024-12-29 09:05:30|2159.5|2148|2159.5|2148|2159.5|2148|2159.5|2148|1
1735430400000|2024-12-29 00:00:00|2200.41|2188.91|2199.51|2188.01|2200.55|2189.05|2199.07|2187.57|26
1735463280000|2024-12-29 09:08:00|2159.64|2148.14|2159.78|2148.28|2159.78|2148.28|2159.64|2148.14|2
1735463330000|2024-12-29 09:08:50|2159.69|2148.19|2159.78|2148.28|2159.78|2148.28|2159.64|2148.14|9
1735430410000|2024-12-29 00:00:10|2199.65|2188.15|2201.25|2189.75|2201.25|2189.75|2199.65|2188.15|27
1735463340000|2024-12-29 09:09:00|2159.73|2148.23|2159.69|2148.19|2159.73|2148.23|2159.65|2148.15|3
1735463350000|2024-12-29 09:09:10|2159.72|2148.22|2159.78|2148.28|2159.78|2148.28|2159.72|2148.22|2
1735430420000|2024-12-29 00:00:20|2201.26|2189.76|2201.5|2190|2201.62|2190.12|2201.06|2189.56|18
1735463390000|2024-12-29 09:09:50|2159.7|2148.2|2159.56|2148.06|2159.7|2148.2|2159.56|2148.06|3
1735430430000|2024-12-29 00:00:30|2201.61|2190.11|2201.64|2190.14|2201.64|2190.14|2201.61|2190.11|2
1735463400000|2024-12-29 09:10:00|2159.62|2148.12|2159.5|2148|2159.67|2148.17|2159.5|2148|11
1735430440000|2024-12-29 00:00:40|2201.6|2190.1|2201.49|2189.99|2201.6|2190.1|2201.49|2189.99|3
1735463420000|2024-12-29 09:10:20|2159.64|2148.14|2159.8|2148.3|2159.8|2148.3|2159.64|2148.14|4
1735463430000|2024-12-29 09:10:30|2159.7|2148.2|2159.77|2148.27|2159.77|2148.27|2159.65|2148.15|8
1735430450000|2024-12-29 00:00:50|2201.51|2190.01|2199.23|2187.73|2201.51|2190.01|2199.16|2187.66|29
1735463440000|2024-12-29 09:10:40|2159.8|2148.3|2159.8|2148.3|2159.8|2148.3|2159.78|2148.28|5
1735430460000|2024-12-29 00:01:00|2199.14|2187.64|2199.44|2187.94|2199.55|2188.05|2198.48|2186.98|34
1735463460000|2024-12-29 09:11:00|2159.78|2148.28|2159.78|2148.28|2159.8|2148.3|2159.63|2148.13|24
1735463470000|2024-12-29 09:11:10|2159.79|2148.29|2159.5|2148|2159.8|2148.3|2159.5|2148|11
1735430470000|2024-12-29 00:01:10|2199.52|2188.02|2199.62|2188.12|2199.62|2188.12|2199.11|2187.61|19
1735463500000|2024-12-29 09:11:40|2159.65|2148.15|2159.66|2148.16|2159.75|2148.25|2159.58|2148.08|14
1735430480000|2024-12-29 00:01:20|2199.68|2188.18|2199.95|2188.45|2200.11|2188.61|2197.83|2186.33|32
1735463510000|2024-12-29 09:11:50|2159.65|2148.15|2159.68|2148.18|2159.75|2148.25|2159.64|2148.14|11
1735430490000|2024-12-29 00:01:30|2200.13|2188.63|2200.06|2188.56|2200.69|2189.19|2200.06|2188.56|20
1735463520000|2024-12-29 09:12:00|2159.74|2148.24|2159.8|2148.3|2159.8|2148.3|2159.65|2148.15|16
1735430500000|2024-12-29 00:01:40|2200.05|2188.55|2198.22|2186.72|2200.08|2188.58|2197.68|2186.18|26
1735463560000|2024-12-29 09:12:40|2160.01|2148.51|2160.22|2148.72|2160.22|2148.72|2160.01|2148.51|2
1735430510000|2024-12-29 00:01:50|2198|2186.5|2198.47|2186.97|2198.47|2186.97|2197.36|2185.86|19
1735463590000|2024-12-29 09:13:10|2160.26|2148.76|2160.91|2149.41|2160.91|2149.41|2160.26|2148.76|4
1735430520000|2024-12-29 00:02:00|2198.96|2187.46|2198.84|2187.34|2198.96|2187.46|2198.63|2187.13|20
1735463610000|2024-12-29 09:13:30|2160.86|2149.36|2160.25|2148.75|2160.86|2149.36|2160.24|2148.74|20
1735430530000|2024-12-29 00:02:10|2198.96|2187.46|2197.68|2186.18|2198.96|2187.46|2197.29|2185.79|28
1735463620000|2024-12-29 09:13:40|2160.28|2148.78|2160.25|2148.75|2160.29|2148.79|2159.9|2148.4|22
1735463630000|2024-12-29 09:13:50|2160.15|2148.65|2160.04|2148.54|2160.36|2148.86|2159.9|2148.4|18
1735430540000|2024-12-29 00:02:20|2197.6|2186.1|2197.13|2185.63|2198.17|2186.67|2197.13|2185.63|25
1735463640000|2024-12-29 09:14:00|2160.07|2148.57|2160.91|2149.41|2160.91|2149.41|2160.07|2148.57|10
1735430550000|2024-12-29 00:02:30|2197.2|2185.7|2197.23|2185.73|2197.46|2185.96|2196.91|2185.41|19
1735463650000|2024-12-29 09:14:10|2160.89|2149.39|2160.91|2149.41|2160.91|2149.41|2160.81|2149.31|11
1735430560000|2024-12-29 00:02:40|2197.34|2185.84|2197.96|2186.46|2197.96|2186.46|2197.23|2185.73|20
1735463660000|2024-12-29 09:14:20|2160.6|2149.1|2160.29|2148.79|2160.6|2149.1|2160.29|2148.79|2
1735430570000|2024-12-29 00:02:50|2197.84|2186.34|2197.47|2185.97|2198.54|2187.04|2197.47|2185.97|28
1735463670000|2024-12-29 09:14:30|2160.31|2148.81|2159.7|2148.2|2160.31|2148.81|2159.7|2148.2|23
1735430580000|2024-12-29 00:03:00|2197.46|2185.96|2196.19|2184.69|2197.9|2186.4|2196.19|2184.69|20
1735463680000|2024-12-29 09:14:40|2159.76|2148.26|2159.92|2148.42|2160.05|2148.55|2159.73|2148.23|27
1735430620000|2024-12-29 00:03:40|2195.97|2184.47|2193.32|2181.82|2195.97|2184.47|2193.32|2181.82|15
1735463690000|2024-12-29 09:14:50|2159.9|2148.4|2159.72|2148.22|2159.9|2148.4|2159.66|2148.16|18
1735430630000|2024-12-29 00:03:50|2193.07|2181.57|2193.72|2182.22|2193.72|2182.22|2192.83|2181.33|22
1735463700000|2024-12-29 09:15:00|2159.65|2148.15|2159.5|2148|2159.7|2148.2|2159.5|2148|9
1735430640000|2024-12-29 00:04:00|2193.49|2181.99|2192.65|2181.15|2193.53|2182.03|2192.65|2181.15|17
1735463720000|2024-12-29 09:15:20|2159.56|2148.06|2159.5|2148|2159.72|2148.22|2159.5|2148|14
1735430650000|2024-12-29 00:04:10|2192.7|2181.2|2192.65|2181.15|2193.09|2181.59|2192.65|2181.15|13
1735463870000|2024-12-29 09:17:50|2159.27|2147.77|2158.25|2146.75|2159.27|2147.77|2158.25|2146.75|10
1735463880000|2024-12-29 09:18:00|2158.35|2146.85|2158.25|2146.75|2158.35|2146.85|2158.25|2146.75|8
1735430660000|2024-12-29 00:04:20|2192.78|2181.28|2193.49|2181.99|2193.78|2182.28|2192.75|2181.25|29
1735463890000|2024-12-29 09:18:10|2158.27|2146.77|2158.25|2146.75|2158.37|2146.87|2158.25|2146.75|13
1735430670000|2024-12-29 00:04:30|2193.61|2182.11|2193.18|2181.68|2193.83|2182.33|2193.05|2181.55|25
1735463920000|2024-12-29 09:18:40|2158.41|2146.91|2158.27|2146.77|2158.41|2146.91|2158.27|2146.77|5
1735430680000|2024-12-29 00:04:40|2193.12|2181.62|2192.65|2181.15|2193.44|2181.94|2192.65|2181.15|17
1735463930000|2024-12-29 09:18:50|2158.25|2146.75|2158.25|2146.75|2158.25|2146.75|2158.25|2146.75|1
1735430690000|2024-12-29 00:04:50|2192.69|2181.19|2192.83|2181.33|2192.86|2181.36|2192.65|2181.15|15
1735463950000|2024-12-29 09:19:10|2158.36|2146.86|2158.77|2147.27|2158.83|2147.33|2158.36|2146.86|5
1735430700000|2024-12-29 00:05:00|2192.81|2181.31|2193.15|2181.65|2193.15|2181.65|2192.65|2181.15|9
1735463960000|2024-12-29 09:19:20|2158.69|2147.19|2158.25|2146.75|2158.69|2147.19|2158.25|2146.75|13
1735430710000|2024-12-29 00:05:10|2193.29|2181.79|2193.79|2182.29|2194.12|2182.62|2193.29|2181.79|9
1735463980000|2024-12-29 09:19:40|2157.1|2145.6|2157.14|2145.64|2157.14|2145.64|2157.1|2145.6|2
1735430720000|2024-12-29 00:05:20|2193.97|2182.47|2192.87|2181.37|2194.17|2182.67|2192.79|2181.29|24
1735463990000|2024-12-29 09:19:50|2157.1|2145.6|2157.59|2146.09|2157.66|2146.16|2157.1|2145.6|14
1735430730000|2024-12-29 00:05:30|2192.84|2181.34|2192.76|2181.26|2193.59|2182.09|2192.72|2181.22|18
1735464000000|2024-12-29 09:20:00|2157.54|2146.04|2157.54|2146.04|2157.6|2146.1|2157.35|2145.85|29
1735430740000|2024-12-29 00:05:40|2192.71|2181.21|2192.27|2180.77|2192.71|2181.21|2192.27|2180.77|10
1735464010000|2024-12-29 09:20:10|2157.57|2146.07|2158.06|2146.56|2158.11|2146.61|2157.57|2146.07|25
1735430750000|2024-12-29 00:05:50|2192.3|2180.8|2192.27|2180.77|2192.46|2180.96|2192.27|2180.77|6
1735464020000|2024-12-29 09:20:20|2158.09|2146.59|2158.74|2147.24|2158.75|2147.25|2158.09|2146.59|19
1735430860000|2024-12-29 00:07:40|2192.06|2180.56|2191.84|2180.34|2192.06|2180.56|2191.84|2180.34|2
1735464030000|2024-12-29 09:20:30|2158.75|2147.25|2158.37|2146.87|2158.78|2147.28|2158.37|2146.87|24
1735430890000|2024-12-29 00:08:10|2191.65|2180.15|2189.46|2177.96|2191.65|2180.15|2189.34|2177.84|22
1735464040000|2024-12-29 09:20:40|2158.26|2146.76|2158.62|2147.12|2158.62|2147.12|2157.92|2146.42|23
1735464050000|2024-12-29 09:20:50|2158.71|2147.21|2158.89|2147.39|2158.89|2147.39|2158.61|2147.11|12
1735430900000|2024-12-29 00:08:20|2189.73|2178.23|2190.17|2178.67|2190.47|2178.97|2189.46|2177.96|31
1735464060000|2024-12-29 09:21:00|2158.82|2147.32|2158.82|2147.32|2158.82|2147.32|2158.82|2147.32|1
1735430910000|2024-12-29 00:08:30|2190.16|2178.66|2189.39|2177.89|2190.16|2178.66|2189.31|2177.81|19
1735464070000|2024-12-29 09:21:10|2158.89|2147.39|2158.81|2147.31|2158.89|2147.39|2158.45|2146.95|24
1735430920000|2024-12-29 00:08:40|2189.31|2177.81|2189.31|2177.81|2189.31|2177.81|2189.31|2177.81|1
1735464080000|2024-12-29 09:21:20|2158.7|2147.2|2158.89|2147.39|2158.89|2147.39|2158.58|2147.08|27
1735430950000|2024-12-29 00:09:10|2190.73|2179.23|2190.73|2179.23|2190.73|2179.23|2190.73|2179.23|1
1735464090000|2024-12-29 09:21:30|2158.72|2147.22|2158.74|2147.24|2158.89|2147.39|2158.55|2147.05|26
1735430960000|2024-12-29 00:09:20|2191.29|2179.79|2195.34|2183.84|2195.34|2183.84|2191.29|2179.79|12
1735464100000|2024-12-29 09:21:40|2158.72|2147.22|2158.59|2147.09|2158.78|2147.28|2158.48|2146.98|16
1735430970000|2024-12-29 00:09:30|2195.54|2184.04|2195.75|2184.25|2195.75|2184.25|2195.54|2184.04|5
1735464110000|2024-12-29 09:21:50|2158.5|2147|2158.77|2147.27|2158.77|2147.27|2158.39|2146.89|28
1735430980000|2024-12-29 00:09:40|2196.2|2184.7|2197.8|2186.3|2197.8|2186.3|2196.2|2184.7|6
1735464120000|2024-12-29 09:22:00|2158.54|2147.04|2158.15|2146.65|2158.54|2147.04|2158.08|2146.58|25
1735430990000|2024-12-29 00:09:50|2197.69|2186.19|2195.48|2183.98|2197.69|2186.19|2195.32|2183.82|20
1735464130000|2024-12-29 09:22:10|2158.12|2146.62|2158.11|2146.61|2158.23|2146.73|2158.01|2146.51|14
1735431000000|2024-12-29 00:10:00|2195.37|2183.87|2193.39|2181.89|2195.48|2183.98|2193.39|2181.89|27
1735464140000|2024-12-29 09:22:20|2158.04|2146.54|2157.92|2146.42|2158.1|2146.6|2157.85|2146.35|13
1735431010000|2024-12-29 00:10:10|2193.59|2182.09|2193.67|2182.17|2193.7|2182.2|2193.21|2181.71|32
1735464150000|2024-12-29 09:22:30|2157.76|2146.26|2158.01|2146.51|2158.04|2146.54|2157.76|2146.26|18
1735431020000|2024-12-29 00:10:20|2194.35|2182.85|2193.99|2182.49|2194.65|2183.15|2193.56|2182.06|22
1735464160000|2024-12-29 09:22:40|2158.02|2146.52|2157.82|2146.32|2158.09|2146.59|2157.74|2146.24|24
1735431030000|2024-12-29 00:10:30|2194.03|2182.53|2194.77|2183.27|2194.77|2183.27|2194.03|2182.53|13
1735464170000|2024-12-29 09:22:50|2157.85|2146.35|2157.78|2146.28|2157.93|2146.43|2157.68|2146.18|19
1735431040000|2024-12-29 00:10:40|2194.69|2183.19|2194.81|2183.31|2194.81|2183.31|2194.69|2183.19|8
1735464180000|2024-12-29 09:23:00|2157.8|2146.3|2157.45|2145.95|2157.8|2146.3|2157.34|2145.84|22
1735431050000|2024-12-29 00:10:50|2195.12|2183.62|2197.66|2186.16|2197.66|2186.16|2195.12|2183.62|9
1735464190000|2024-12-29 09:23:10|2157.5|2146|2157.95|2146.45|2157.98|2146.48|2157.5|2146|29
1735431060000|2024-12-29 00:11:00|2197.45|2185.95|2197.66|2186.16|2197.66|2186.16|2197.2|2185.7|11
1735464200000|2024-12-29 09:23:20|2157.87|2146.37|2158.79|2147.29|2158.83|2147.33|2157.87|2146.37|26
1735431070000|2024-12-29 00:11:10|2197.73|2186.23|2197.73|2186.23|2197.8|2186.3|2197.67|2186.17|10
1735464210000|2024-12-29 09:23:30|2158.8|2147.3|2159.01|2147.51|2159.09|2147.59|2158.79|2147.29|17
1735431080000|2024-12-29 00:11:20|2197.76|2186.26|2197.8|2186.3|2197.8|2186.3|2197.57|2186.07|6
1735464220000|2024-12-29 09:23:40|2159.05|2147.55|2159.09|2147.59|2159.09|2147.59|2159.03|2147.53|8
1735431090000|2024-12-29 00:11:30|2197.79|2186.29|2197.8|2186.3|2197.8|2186.3|2197.79|2186.29|2
1735464240000|2024-12-29 09:24:00|2159.05|2147.55|2159.09|2147.59|2159.09|2147.59|2159.03|2147.53|9
1735431100000|2024-12-29 00:11:40|2197.9|2186.4|2199.42|2187.92|2199.42|2187.92|2197.9|2186.4|6
1735464250000|2024-12-29 09:24:10|2159.06|2147.56|2159.06|2147.56|2159.09|2147.59|2159.06|2147.56|6
1735431120000|2024-12-29 00:12:00|2199.3|2187.8|2197.12|2185.62|2199.33|2187.83|2196.47|2184.97|30
1735464260000|2024-12-29 09:24:20|2159.08|2147.58|2158.95|2147.45|2159.09|2147.59|2158.79|2147.29|24
1735431130000|2024-12-29 00:12:10|2196.9|2185.4|2197.89|2186.39|2198.1|2186.6|2196.72|2185.22|30
1735464270000|2024-12-29 09:24:30|2158.96|2147.46|2159.09|2147.59|2159.09|2147.59|2158.79|2147.29|17
1735431140000|2024-12-29 00:12:20|2197.76|2186.26|2198.31|2186.81|2198.54|2187.04|2197.31|2185.81|24
1735464280000|2024-12-29 09:24:40|2158.97|2147.47|2159.09|2147.59|2159.09|2147.59|2158.97|2147.47|2
1735431150000|2024-12-29 00:12:30|2198.42|2186.92|2197.55|2186.05|2198.42|2186.92|2197.52|2186.02|24
1735464300000|2024-12-29 09:25:00|2159.08|2147.58|2159.04|2147.54|2159.08|2147.58|2158.99|2147.49|7
1735431160000|2024-12-29 00:12:40|2197.28|2185.78|2197.92|2186.42|2197.92|2186.42|2196.5|2185|26
1735464310000|2024-12-29 09:25:10|2159.03|2147.53|2159.09|2147.59|2159.09|2147.59|2159.02|2147.52|3
1735431170000|2024-12-29 00:12:50|2198.03|2186.53|2198.37|2186.87|2198.37|2186.87|2198.03|2186.53|3
1735464350000|2024-12-29 09:25:50|2159.62|2148.12|2160.15|2148.65|2160.15|2148.65|2159.62|2148.12|2
1735431190000|2024-12-29 00:13:10|2198.32|2186.82|2197.97|2186.47|2198.77|2187.27|2197.96|2186.46|19
1735464360000|2024-12-29 09:26:00|2160.2|2148.7|2160.73|2149.23|2160.73|2149.23|2160.2|2148.7|4
1735431200000|2024-12-29 00:13:20|2197.95|2186.45|2199.07|2187.57|2199.13|2187.63|2197.73|2186.23|29
1735464370000|2024-12-29 09:26:10|2160.77|2149.27|2162.03|2150.53|2162.03|2150.53|2160.77|2149.27|6
1735431210000|2024-12-29 00:13:30|2199.19|2187.69|2196.53|2185.03|2199.23|2187.73|2196.37|2184.87|35
1735464380000|2024-12-29 09:26:20|2162.06|2150.56|2163.07|2151.57|2163.07|2151.57|2162.06|2150.56|4
1735431220000|2024-12-29 00:13:40|2196.59|2185.09|2195.61|2184.11|2196.59|2185.09|2195.22|2183.72|32
1735464390000|2024-12-29 09:26:30|2163.83|2152.33|2164.6|2153.1|2164.6|2153.1|2163.83|2152.33|2
1735431230000|2024-12-29 00:13:50|2195.44|2183.94|2196.05|2184.55|2196.19|2184.69|2195.44|2183.94|23
1735464400000|2024-12-29 09:26:40|2164.48|2152.98|2164.6|2153.1|2164.6|2153.1|2164.35|2152.85|12
1735431240000|2024-12-29 00:14:00|2196.04|2184.54|2196.53|2185.03|2196.61|2185.11|2195.36|2183.86|32
1735464410000|2024-12-29 09:26:50|2164.57|2153.07|2162.98|2151.48|2164.6|2153.1|2162.71|2151.21|18
1735431250000|2024-12-29 00:14:10|2196.5|2185|2196.63|2185.13|2196.63|2185.13|2195.87|2184.37|22
1735464420000|2024-12-29 09:27:00|2162.94|2151.44|2163.28|2151.78|2163.5|2152|2162.88|2151.38|28
1735431260000|2024-12-29 00:14:20|2196.49|2184.99|2196.43|2184.93|2196.56|2185.06|2196.2|2184.7|18
1735464430000|2024-12-29 09:27:10|2163.27|2151.77|2164.47|2152.97|2164.56|2153.06|2163.27|2151.77|19
1735431270000|2024-12-29 00:14:30|2196.5|2185|2195.64|2184.14|2196.7|2185.2|2195.48|2183.98|14
1735464440000|2024-12-29 09:27:20|2164.48|2152.98|2164.69|2153.19|2164.69|2153.19|2164.48|2152.98|18
1735431280000|2024-12-29 00:14:40|2195.58|2184.08|2195.57|2184.07|2195.85|2184.35|2195.25|2183.75|25
1735464450000|2024-12-29 09:27:30|2164.7|2153.2|2164.72|2153.22|2164.72|2153.22|2164.7|2153.2|4
1735431290000|2024-12-29 00:14:50|2195.77|2184.27|2194.87|2183.37|2195.78|2184.28|2194.66|2183.16|30
1735464460000|2024-12-29 09:27:40|2164.7|2153.2|2164.72|2153.22|2164.72|2153.22|2164.7|2153.2|7
1735464480000|2024-12-29 09:28:00|2164.63|2153.13|2164.65|2153.15|2164.67|2153.17|2164.26|2152.76|9
1735431300000|2024-12-29 00:15:00|2194.76|2183.26|2195.66|2184.16|2195.66|2184.16|2193.7|2182.2|30
1735464490000|2024-12-29 09:28:10|2164.72|2153.22|2164.72|2153.22|2164.72|2153.22|2164.72|2153.22|1
1735431310000|2024-12-29 00:15:10|2195.71|2184.21|2195.47|2183.97|2196.15|2184.65|2195.19|2183.69|35
1735464560000|2024-12-29 09:29:20|2164.82|2153.32|2164.82|2153.32|2164.82|2153.32|2164.82|2153.32|1
1735431320000|2024-12-29 00:15:20|2195.36|2183.86|2196.7|2185.2|2196.7|2185.2|2195.36|2183.86|12
1735464570000|2024-12-29 09:29:30|2164.83|2153.33|2165.04|2153.54|2165.04|2153.54|2164.82|2153.32|6
1735431330000|2024-12-29 00:15:30|2196.54|2185.04|2195.47|2183.97|2196.62|2185.12|2195.24|2183.74|22
1735464580000|2024-12-29 09:29:40|2165.03|2153.53|2165.04|2153.54|2165.04|2153.54|2164.93|2153.43|16
1735431340000|2024-12-29 00:15:40|2195.52|2184.02|2194.93|2183.43|2195.52|2184.02|2194.24|2182.74|32
1735464590000|2024-12-29 09:29:50|2165.17|2153.67|2165.29|2153.79|2165.3|2153.8|2165.17|2153.67|6
1735431350000|2024-12-29 00:15:50|2194.75|2183.25|2195.64|2184.14|2195.8|2184.3|2194.75|2183.25|30
1735464600000|2024-12-29 09:30:00|2165.3|2153.8|2165.3|2153.8|2165.3|2153.8|2165.27|2153.77|3
1735431360000|2024-12-29 00:16:00|2195.5|2184|2195.36|2183.86|2195.9|2184.4|2194.7|2183.2|22
1735464610000|2024-12-29 09:30:10|2165.94|2154.44|2165.95|2154.45|2165.95|2154.45|2165.94|2154.44|2
1735431370000|2024-12-29 00:16:10|2195.05|2183.55|2195.06|2183.56|2195.78|2184.28|2194.97|2183.47|34
1735464630000|2024-12-29 09:30:30|2166.15|2154.65|2166.15|2154.65|2166.15|2154.65|2166.15|2154.65|1
1735431380000|2024-12-29 00:16:20|2195.05|2183.55|2195.66|2184.16|2195.66|2184.16|2194.84|2183.34|34
1735464640000|2024-12-29 09:30:40|2166.18|2154.68|2166.37|2154.87|2166.37|2154.87|2166.18|2154.68|4
1735431390000|2024-12-29 00:16:30|2195.59|2184.09|2193.65|2182.15|2195.74|2184.24|2193.54|2182.04|25
1735464660000|2024-12-29 09:31:00|2166.47|2154.97|2166.9|2155.4|2166.9|2155.4|2166.47|2154.97|2
1735431400000|2024-12-29 00:16:40|2193.54|2182.04|2194.36|2182.86|2194.59|2183.09|2193.54|2182.04|32
1735464670000|2024-12-29 09:31:10|2166.93|2155.43|2166.96|2155.46|2166.96|2155.46|2166.93|2155.43|2
1735431410000|2024-12-29 00:16:50|2193.75|2182.25|2192.54|2181.04|2193.75|2182.25|2192.54|2181.04|30
1735464680000|2024-12-29 09:31:20|2167.2|2155.7|2167.44|2155.94|2167.44|2155.94|2167.2|2155.7|2
1735431420000|2024-12-29 00:17:00|2192.5|2181|2190.85|2179.35|2192.5|2181|2190.64|2179.14|28
1735464690000|2024-12-29 09:31:30|2167.68|2156.18|2167.93|2156.43|2167.93|2156.43|2167.68|2156.18|2
1735431430000|2024-12-29 00:17:10|2190.91|2179.41|2191.26|2179.76|2192.54|2181.04|2190.91|2179.41|32
1735464700000|2024-12-29 09:31:40|2168.52|2157.02|2169.11|2157.61|2169.11|2157.61|2168.52|2157.02|2
1735431440000|2024-12-29 00:17:20|2191.23|2179.73|2191.63|2180.13|2191.82|2180.32|2191.2|2179.7|24
1735464730000|2024-12-29 09:32:10|2169.53|2158.03|2170.6|2159.1|2170.6|2159.1|2169.53|2158.03|9
1735431450000|2024-12-29 00:17:30|2191.52|2180.02|2191.67|2180.17|2191.75|2180.25|2190.86|2179.36|29
1735464740000|2024-12-29 09:32:20|2171.19|2159.69|2172.09|2160.59|2172.09|2160.59|2171.19|2159.69|4
1735431460000|2024-12-29 00:17:40|2191.73|2180.23|2189.74|2178.24|2192.06|2180.56|2189.65|2178.15|22
1735464750000|2024-12-29 09:32:30|2172.07|2160.57|2172.07|2160.57|2172.07|2160.57|2172.07|2160.57|1
1735431470000|2024-12-29 00:17:50|2189.7|2178.2|2189.7|2178.2|2189.76|2178.26|2189.36|2177.86|30
1735464760000|2024-12-29 09:32:40|2171.53|2160.03|2170.61|2159.11|2171.54|2160.04|2170.47|2158.97|21
1735431480000|2024-12-29 00:18:00|2189.73|2178.23|2189.87|2178.37|2189.93|2178.43|2189.31|2177.81|24
1735464770000|2024-12-29 09:32:50|2170.72|2159.22|2171.35|2159.85|2171.43|2159.93|2170.72|2159.22|15
1735431490000|2024-12-29 00:18:10|2189.95|2178.45|2190.1|2178.6|2190.1|2178.6|2189.89|2178.39|8
1735464780000|2024-12-29 09:33:00|2171.31|2159.81|2170.76|2159.26|2171.31|2159.81|2170.67|2159.17|16
1735431500000|2024-12-29 00:18:20|2190.06|2178.56|2189.75|2178.25|2190.06|2178.56|2189.69|2178.19|23
1735464790000|2024-12-29 09:33:10|2170.15|2158.65|2170.07|2158.57|2170.57|2159.07|2169.79|2158.29|27
1735431510000|2024-12-29 00:18:30|2189.69|2178.19|2190.1|2178.6|2190.1|2178.6|2189.69|2178.19|14
1735464800000|2024-12-29 09:33:20|2170.18|2158.68|2170.82|2159.32|2171.18|2159.68|2170.16|2158.66|30
1735431520000|2024-12-29 00:18:40|2190.02|2178.52|2189.88|2178.38|2190.1|2178.6|2189.31|2177.81|16
1735464810000|2024-12-29 09:33:30|2170.76|2159.26|2170.74|2159.24|2171.4|2159.9|2170.73|2159.23|15
1735431530000|2024-12-29 00:18:50|2189.83|2178.33|2190.1|2178.6|2190.1|2178.6|2189.76|2178.26|7
1735464820000|2024-12-29 09:33:40|2170.67|2159.17|2170.67|2159.17|2170.8|2159.3|2170.32|2158.82|20
1735431540000|2024-12-29 00:19:00|2189.97|2178.47|2189.36|2177.86|2190.1|2178.6|2189.36|2177.86|24
1735464830000|2024-12-29 09:33:50|2170.68|2159.18|2170.85|2159.35|2171.41|2159.91|2170.54|2159.04|23
1735431550000|2024-12-29 00:19:10|2189.33|2177.83|2189.46|2177.96|2189.7|2178.2|2189.31|2177.81|23
1735464840000|2024-12-29 09:34:00|2170.7|2159.2|2170.93|2159.43|2170.93|2159.43|2170.58|2159.08|19
1735431560000|2024-12-29 00:19:20|2189.45|2177.95|2189.55|2178.05|2189.58|2178.08|2189.34|2177.84|9
1735464850000|2024-12-29 09:34:10|2171.03|2159.53|2171.02|2159.52|2171.22|2159.72|2170.51|2159.01|27
1735431570000|2024-12-29 00:19:30|2189.43|2177.93|2189.31|2177.81|2189.43|2177.93|2189.31|2177.81|5
1735464860000|2024-12-29 09:34:20|2170.91|2159.41|2169.93|2158.43|2170.91|2159.41|2169.93|2158.43|20
1735431580000|2024-12-29 00:19:40|2189.4|2177.9|2189.74|2178.24|2189.8|2178.3|2189.4|2177.9|18
1735464870000|2024-12-29 09:34:30|2170.61|2159.11|2170.53|2159.03|2170.61|2159.11|2170|2158.5|20
1735464880000|2024-12-29 09:34:40|2170.54|2159.04|2170.68|2159.18|2170.72|2159.22|2169.95|2158.45|15
1735431590000|2024-12-29 00:19:50|2189.67|2178.17|2189.74|2178.24|2189.98|2178.48|2189.65|2178.15|21
1735464890000|2024-12-29 09:34:50|2170.66|2159.16|2170.63|2159.13|2170.69|2159.19|2170.51|2159.01|17
1735431600000|2024-12-29 00:20:00|2189.63|2178.13|2189.71|2178.21|2189.89|2178.39|2189.6|2178.1|22
1735464900000|2024-12-29 09:35:00|2170.5|2159|2170.05|2158.55|2170.7|2159.2|2170.05|2158.55|14
1735431610000|2024-12-29 00:20:10|2189.7|2178.2|2189.58|2178.08|2190.08|2178.58|2189.58|2178.08|29
1735464910000|2024-12-29 09:35:10|2170.09|2158.59|2169.96|2158.46|2170.16|2158.66|2169.94|2158.44|14
1735431620000|2024-12-29 00:20:20|2189.57|2178.07|2189.57|2178.07|2189.81|2178.31|2189.46|2177.96|14
1735464920000|2024-12-29 09:35:20|2169.62|2158.12|2168.83|2157.33|2169.75|2158.25|2168.83|2157.33|11
1735431630000|2024-12-29 00:20:30|2189.68|2178.18|2189.33|2177.83|2189.74|2178.24|2189.33|2177.83|10
1735464930000|2024-12-29 09:35:30|2168.62|2157.12|2168.74|2157.24|2169.27|2157.77|2168.51|2157.01|23
1735431640000|2024-12-29 00:20:40|2189.32|2177.82|2189|2177.5|2189.68|2178.18|2188.42|2176.92|20
1735464940000|2024-12-29 09:35:40|2168.79|2157.29|2168.6|2157.1|2168.79|2157.29|2168.49|2156.99|11
1735431650000|2024-12-29 00:20:50|2189.04|2177.54|2188.56|2177.06|2189.17|2177.67|2188.33|2176.83|19
1735464950000|2024-12-29 09:35:50|2168.55|2157.05|2168.95|2157.45|2168.95|2157.45|2168.53|2157.03|8
1735431660000|2024-12-29 00:21:00|2188.57|2177.07|2187.86|2176.36|2188.57|2177.07|2187.42|2175.92|32
1735464960000|2024-12-29 09:36:00|2168.9|2157.4|2168.66|2157.16|2168.9|2157.4|2168.57|2157.07|18
1735431670000|2024-12-29 00:21:10|2187.8|2176.3|2187.84|2176.34|2188.13|2176.63|2187.64|2176.14|25
1735464970000|2024-12-29 09:36:10|2168.55|2157.05|2169.22|2157.72|2169.33|2157.83|2168.53|2157.03|20
1735431680000|2024-12-29 00:21:20|2187.72|2176.22|2188.06|2176.56|2188.2|2176.7|2187.6|2176.1|28
1735464980000|2024-12-29 09:36:20|2169.27|2157.77|2169.48|2157.98|2169.68|2158.18|2169.17|2157.67|18
1735431690000|2024-12-29 00:21:30|2188.05|2176.55|2187.8|2176.3|2188.11|2176.61|2187.59|2176.09|26
1735464990000|2024-12-29 09:36:30|2169.49|2157.99|2169.4|2157.9|2169.49|2157.99|2169.22|2157.72|17
1735431700000|2024-12-29 00:21:40|2187.86|2176.36|2187.57|2176.07|2187.86|2176.36|2187.57|2176.07|13
1735465000000|2024-12-29 09:36:40|2169.43|2157.93|2168.93|2157.43|2169.43|2157.93|2168.85|2157.35|24
1735431780000|2024-12-29 00:23:00|2187.72|2176.22|2187.86|2176.36|2187.86|2176.36|2187.72|2176.22|2
1735465010000|2024-12-29 09:36:50|2168.88|2157.38|2168.8|2157.3|2169.49|2157.99|2168.57|2157.07|27
1735431800000|2024-12-29 00:23:20|2187.71|2176.21|2187.72|2176.22|2187.76|2176.26|2187.7|2176.2|13
1735465020000|2024-12-29 09:37:00|2168.72|2157.22|2168.38|2156.88|2168.9|2157.4|2168.38|2156.88|27
1735431810000|2024-12-29 00:23:30|2187.78|2176.28|2187.71|2176.21|2187.78|2176.28|2187.7|2176.2|7
1735465030000|2024-12-29 09:37:10|2168.24|2156.74|2168.37|2156.87|2168.98|2157.48|2168.24|2156.74|23
1735431820000|2024-12-29 00:23:40|2187.64|2176.14|2187.57|2176.07|2187.64|2176.14|2187.57|2176.07|2
1735465040000|2024-12-29 09:37:20|2168.45|2156.95|2166.36|2154.86|2168.45|2156.95|2166.36|2154.86|24
1735431830000|2024-12-29 00:23:50|2187.58|2176.08|2187.86|2176.36|2187.86|2176.36|2187.58|2176.08|6
1735465050000|2024-12-29 09:37:30|2166.25|2154.75|2166.29|2154.79|2166.39|2154.89|2165.99|2154.49|21
1735431840000|2024-12-29 00:24:00|2187.85|2176.35|2187.72|2176.22|2187.86|2176.36|2187.71|2176.21|17
1735465060000|2024-12-29 09:37:40|2166.28|2154.78|2166.18|2154.68|2166.64|2155.14|2166.18|2154.68|23
1735431850000|2024-12-29 00:24:10|2187.75|2176.25|2187.72|2176.22|2187.86|2176.36|2187.71|2176.21|11
1735465070000|2024-12-29 09:37:50|2165.79|2154.29|2165.67|2154.17|2165.86|2154.36|2165.29|2153.79|30
1735431860000|2024-12-29 00:24:20|2187.73|2176.23|2187.86|2176.36|2187.86|2176.36|2187.71|2176.21|19
1735465080000|2024-12-29 09:38:00|2165.6|2154.1|2166.57|2155.07|2166.71|2155.21|2165.41|2153.91|31
1735465090000|2024-12-29 09:38:10|2166.51|2155.01|2165.54|2154.04|2166.59|2155.09|2165.32|2153.82|17
1735431900000|2024-12-29 00:25:00|2188.3|2176.8|2188.96|2177.46|2188.96|2177.46|2188.3|2176.8|5
1735465100000|2024-12-29 09:38:20|2165.53|2154.03|2165.27|2153.77|2165.54|2154.04|2165.09|2153.59|19
1735431920000|2024-12-29 00:25:20|2189.04|2177.54|2189.94|2178.44|2189.94|2178.44|2189.04|2177.54|2
1735465110000|2024-12-29 09:38:30|2165.25|2153.75|2164.81|2153.31|2165.25|2153.75|2164.72|2153.22|11
1735431930000|2024-12-29 00:25:30|2189.59|2178.09|2189.24|2177.74|2189.59|2178.09|2189.21|2177.71|6
1735465120000|2024-12-29 09:38:40|2164.78|2153.28|2164.72|2153.22|2164.8|2153.3|2164.72|2153.22|8
1735431940000|2024-12-29 00:25:40|2189.16|2177.66|2189.94|2178.44|2189.94|2178.44|2189.16|2177.66|17
1735465130000|2024-12-29 09:38:50|2163.74|2152.24|2163.01|2151.51|2163.74|2152.24|2162.97|2151.47|3
1735431970000|2024-12-29 00:26:10|2189.87|2178.37|2189.19|2177.69|2189.87|2178.37|2189.18|2177.68|23
1735465140000|2024-12-29 09:39:00|2162.97|2151.47|2162.83|2151.33|2163.47|2151.97|2162.31|2150.81|22
1735431980000|2024-12-29 00:26:20|2189.13|2177.63|2189.94|2178.44|2189.94|2178.44|2189.13|2177.63|23
1735465150000|2024-12-29 09:39:10|2162.81|2151.31|2162.47|2150.97|2162.96|2151.46|2162.3|2150.8|13
1735431990000|2024-12-29 00:26:30|2189.92|2178.42|2189.94|2178.44|2189.94|2178.44|2189.92|2178.42|2
1735465160000|2024-12-29 09:39:20|2162.38|2150.88|2161.73|2150.23|2162.42|2150.92|2161.63|2150.13|14
1735432000000|2024-12-29 00:26:40|2190.13|2178.63|2190.69|2179.19|2190.69|2179.19|2190.13|2178.63|6
1735465170000|2024-12-29 09:39:30|2161.63|2150.13|2161.58|2150.08|2161.78|2150.28|2161.58|2150.08|16
1735432020000|2024-12-29 00:27:00|2190.87|2179.37|2191.05|2179.55|2191.05|2179.55|2190.87|2179.37|2
1735465180000|2024-12-29 09:39:40|2161.55|2150.05|2161.1|2149.6|2161.55|2150.05|2160.94|2149.44|25
1735432030000|2024-12-29 00:27:10|2190.94|2179.44|2191.05|2179.55|2191.05|2179.55|2190.94|2179.44|11
1735465190000|2024-12-29 09:39:50|2160.94|2149.44|2160.9|2149.4|2161.05|2149.55|2160.72|2149.22|13
1735432040000|2024-12-29 00:27:20|2191|2179.5|2190.49|2178.99|2191.03|2179.53|2190.45|2178.95|17
1735465200000|2024-12-29 09:40:00|2160.88|2149.38|2160.66|2149.16|2160.88|2149.38|2160.55|2149.05|27
1735432050000|2024-12-29 00:27:30|2190.18|2178.68|2190.24|2178.74|2190.54|2179.04|2189.9|2178.4|22
1735465210000|2024-12-29 09:40:10|2160.55|2149.05|2160.67|2149.17|2161.1|2149.6|2160.55|2149.05|18
1735432060000|2024-12-29 00:27:40|2190.16|2178.66|2190.83|2179.33|2190.83|2179.33|2190.16|2178.66|22
1735465220000|2024-12-29 09:40:20|2160.48|2148.98|2160.62|2149.12|2160.87|2149.37|2160.48|2148.98|15
1735432070000|2024-12-29 00:27:50|2190.72|2179.22|2190.49|2178.99|2191.26|2179.76|2190.49|2178.99|26
1735465230000|2024-12-29 09:40:30|2160.68|2149.18|2160.43|2148.93|2160.69|2149.19|2160.27|2148.77|22
1735432080000|2024-12-29 00:28:00|2190.39|2178.89|2190.28|2178.78|2190.39|2178.89|2188.84|2177.34|20
1735465240000|2024-12-29 09:40:40|2160.41|2148.91|2160.75|2149.25|2160.8|2149.3|2160.41|2148.91|19
1735432090000|2024-12-29 00:28:10|2190.25|2178.75|2189.36|2177.86|2190.27|2178.77|2189|2177.5|25
1735465250000|2024-12-29 09:40:50|2160.67|2149.17|2160.75|2149.25|2161.45|2149.95|2160.67|2149.17|22
1735432100000|2024-12-29 00:28:20|2189.37|2177.87|2189.42|2177.92|2189.56|2178.06|2189.19|2177.69|18
1735465260000|2024-12-29 09:41:00|2160.76|2149.26|2161.29|2149.79|2161.52|2150.02|2160.74|2149.24|9
1735432110000|2024-12-29 00:28:30|2189.41|2177.91|2189.51|2178.01|2189.95|2178.45|2189.41|2177.91|23
1735465270000|2024-12-29 09:41:10|2161.24|2149.74|2161.48|2149.98|2161.51|2150.01|2161.22|2149.72|18
1735432120000|2024-12-29 00:28:40|2189.54|2178.04|2189.33|2177.83|2189.62|2178.12|2189.02|2177.52|18
1735465280000|2024-12-29 09:41:20|2161.49|2149.99|2161.84|2150.34|2161.84|2150.34|2161.32|2149.82|22
1735432130000|2024-12-29 00:28:50|2189.31|2177.81|2188.92|2177.42|2189.43|2177.93|2188.6|2177.1|30
1735465290000|2024-12-29 09:41:30|2161.97|2150.47|2162.06|2150.56|2162.06|2150.56|2161.97|2150.47|7
1735432140000|2024-12-29 00:29:00|2188.91|2177.41|2187.99|2176.49|2188.91|2177.41|2187.99|2176.49|16
1735465320000|2024-12-29 09:42:00|2162.13|2150.63|2163.62|2152.12|2163.82|2152.32|2162.13|2150.63|7
1735432150000|2024-12-29 00:29:10|2187.79|2176.29|2188.31|2176.81|2188.64|2177.14|2187.77|2176.27|18
1735465330000|2024-12-29 09:42:10|2163.58|2152.08|2163.82|2152.32|2163.82|2152.32|2163.58|2152.08|3
1735432160000|2024-12-29 00:29:20|2188.83|2177.33|2188.97|2177.47|2189.07|2177.57|2188.75|2177.25|17
1735465340000|2024-12-29 09:42:20|2163.8|2152.3|2163.47|2151.97|2163.8|2152.3|2163.3|2151.8|18
1735432170000|2024-12-29 00:29:30|2188.75|2177.25|2188.75|2177.25|2188.75|2177.25|2188.75|2177.25|1
1735465350000|2024-12-29 09:42:30|2163.48|2151.98|2163.75|2152.25|2163.82|2152.32|2163.48|2151.98|21
1735432190000|2024-12-29 00:29:50|2188.86|2177.36|2189.21|2177.71|2189.21|2177.71|2188.86|2177.36|5
1735465360000|2024-12-29 09:42:40|2163.67|2152.17|2163.59|2152.09|2163.75|2152.25|2163.48|2151.98|24
1735432200000|2024-12-29 00:30:00|2189.17|2177.67|2189.21|2177.71|2189.21|2177.71|2189.13|2177.63|8
1735465370000|2024-12-29 09:42:50|2163.58|2152.08|2162.24|2150.74|2163.58|2152.08|2162.22|2150.72|25
1735432210000|2024-12-29 00:30:10|2189.18|2177.68|2189.21|2177.71|2189.21|2177.71|2189.18|2177.68|9
1735465380000|2024-12-29 09:43:00|2162.12|2150.62|2162.42|2150.92|2162.45|2150.95|2162.01|2150.51|23
1735432220000|2024-12-29 00:30:20|2189.12|2177.62|2189.15|2177.65|2189.17|2177.67|2188.97|2177.47|16
1735465390000|2024-12-29 09:43:10|2162.41|2150.91|2162.64|2151.14|2162.93|2151.43|2162.39|2150.89|18
1735432230000|2024-12-29 00:30:30|2189.21|2177.71|2188.75|2177.25|2189.21|2177.71|2188.75|2177.25|8
1735465400000|2024-12-29 09:43:20|2162.67|2151.17|2162.74|2151.24|2162.93|2151.43|2162.62|2151.12|26
1735432240000|2024-12-29 00:30:40|2188.77|2177.27|2188.77|2177.27|2188.94|2177.44|2188.75|2177.25|8
1735465410000|2024-12-29 09:43:30|2162.65|2151.15|2162.75|2151.25|2162.84|2151.34|2162.53|2151.03|16
1735432250000|2024-12-29 00:30:50|2188.75|2177.25|2188.85|2177.35|2188.9|2177.4|2188.75|2177.25|19
1735465420000|2024-12-29 09:43:40|2162.89|2151.39|2163.31|2151.81|2163.34|2151.84|2162.89|2151.39|9
1735432260000|2024-12-29 00:31:00|2188.81|2177.31|2188.79|2177.29|2188.81|2177.31|2188.75|2177.25|11
1735465430000|2024-12-29 09:43:50|2163.32|2151.82|2163.47|2151.97|2163.47|2151.97|2163.32|2151.82|4
1735432270000|2024-12-29 00:31:10|2188.75|2177.25|2188.95|2177.45|2189.16|2177.66|2188.75|2177.25|23
1735465440000|2024-12-29 09:44:00|2163.26|2151.76|2163.47|2151.97|2163.47|2151.97|2163.26|2151.76|10
1735432280000|2024-12-29 00:31:20|2188.84|2177.34|2189.74|2178.24|2189.74|2178.24|2188.82|2177.32|22
1735465460000|2024-12-29 09:44:20|2163.27|2151.77|2163.47|2151.97|2163.47|2151.97|2163.27|2151.77|14
1735432290000|2024-12-29 00:31:30|2189.67|2178.17|2189.74|2178.24|2189.74|2178.24|2189.64|2178.14|7
1735465490000|2024-12-29 09:44:50|2163.43|2151.93|2163.32|2151.82|2163.43|2151.93|2163.32|2151.82|3
1735432300000|2024-12-29 00:31:40|2190.06|2178.56|2191.39|2179.89|2191.39|2179.89|2190.06|2178.56|3
1735465500000|2024-12-29 09:45:00|2163.28|2151.78|2163.47|2151.97|2163.47|2151.97|2162.98|2151.48|17
1735432310000|2024-12-29 00:31:50|2191.33|2179.83|2191.39|2179.89|2191.39|2179.89|2191.31|2179.81|4
1735465520000|2024-12-29 09:45:20|2163.26|2151.76|2162.75|2151.25|2163.26|2151.76|2162.75|2151.25|2
1735432320000|2024-12-29 00:32:00|2191.31|2179.81|2191.15|2179.65|2191.39|2179.89|2191.15|2179.65|12
1735465530000|2024-12-29 09:45:30|2162.8|2151.3|2162.86|2151.36|2162.86|2151.36|2162.8|2151.3|2
1735432330000|2024-12-29 00:32:10|2191.02|2179.52|2191.04|2179.54|2191.35|2179.85|2191.01|2179.51|28
1735465540000|2024-12-29 09:45:40|2162.85|2151.35|2162.75|2151.25|2162.86|2151.36|2162.75|2151.25|17
1735432340000|2024-12-29 00:32:20|2191.06|2179.56|2189.78|2178.28|2191.06|2179.56|2189.78|2178.28|28
1735465550000|2024-12-29 09:45:50|2162.76|2151.26|2160.48|2148.98|2162.76|2151.26|2160.23|2148.73|28
1735432350000|2024-12-29 00:32:30|2189.83|2178.33|2190.31|2178.81|2190.31|2178.81|2189.83|2178.33|18
1735465560000|2024-12-29 09:46:00|2160.65|2149.15|2160.45|2148.95|2160.84|2149.34|2160.45|2148.95|26
1735432360000|2024-12-29 00:32:40|2190.1|2178.6|2190.14|2178.64|2190.26|2178.76|2190.01|2178.51|12
1735465570000|2024-12-29 09:46:10|2160.44|2148.94|2161.05|2149.55|2161.33|2149.83|2160.35|2148.85|21
1735432370000|2024-12-29 00:32:50|2190.2|2178.7|2190.1|2178.6|2190.27|2178.77|2189.43|2177.93|22
1735465580000|2024-12-29 09:46:20|2161.01|2149.51|2160.95|2149.45|2161.18|2149.68|2160.79|2149.29|22
1735432380000|2024-12-29 00:33:00|2190.08|2178.58|2188.79|2177.29|2190.08|2178.58|2188.79|2177.29|21
1735465590000|2024-12-29 09:46:30|2160.97|2149.47|2161.33|2149.83|2161.33|2149.83|2160.77|2149.27|15
1735432390000|2024-12-29 00:33:10|2188.92|2177.42|2188.75|2177.25|2188.92|2177.42|2188.75|2177.25|11
1735465620000|2024-12-29 09:47:00|2161.48|2149.98|2161.81|2150.31|2161.81|2150.31|2161.48|2149.98|3
1735432440000|2024-12-29 00:34:00|2188.16|2176.66|2187.57|2176.07|2188.16|2176.66|2187.57|2176.07|2
1735465670000|2024-12-29 09:47:50|2161.88|2150.38|2162.47|2150.97|2162.47|2150.97|2161.88|2150.38|4
1735432450000|2024-12-29 00:34:10|2186.63|2175.13|2185.69|2174.19|2186.63|2175.13|2185.69|2174.19|6
1735465690000|2024-12-29 09:48:10|2162.95|2151.45|2163.43|2151.93|2163.43|2151.93|2162.95|2151.45|2
1735432460000|2024-12-29 00:34:20|2185.86|2174.36|2184.87|2173.37|2185.86|2174.36|2184.78|2173.28|8
1735465710000|2024-12-29 09:48:30|2163.47|2151.97|2164.76|2153.26|2164.76|2153.26|2163.47|2151.97|10
1735432470000|2024-12-29 00:34:30|2184.86|2173.36|2184.11|2172.61|2184.86|2173.36|2183.98|2172.48|11
1735465740000|2024-12-29 09:49:00|2164.6|2153.1|2164.28|2152.78|2164.6|2153.1|2164.11|2152.61|10
1735432480000|2024-12-29 00:34:40|2184.32|2172.82|2184.03|2172.53|2184.32|2172.82|2183.98|2172.48|27
1735465750000|2024-12-29 09:49:10|2164.25|2152.75|2164.43|2152.93|2164.43|2152.93|2164.25|2152.75|4
1735432490000|2024-12-29 00:34:50|2183.98|2172.48|2183.98|2172.48|2184.04|2172.54|2183.98|2172.48|3
1735465760000|2024-12-29 09:49:20|2164.59|2153.09|2164.76|2153.26|2164.76|2153.26|2164.59|2153.09|6
1735465790000|2024-12-29 09:49:50|2165.17|2153.67|2165.17|2153.67|2165.17|2153.67|2165.17|2153.67|1
1735432500000|2024-12-29 00:35:00|2184.07|2172.57|2184.86|2173.36|2184.86|2173.36|2184.07|2172.57|20
1735432510000|2024-12-29 00:35:10|2185.03|2173.53|2185.53|2174.03|2186.7|2175.2|2185.03|2173.53|14
1735465820000|2024-12-29 09:50:20|2165.81|2154.31|2165.81|2154.31|2165.81|2154.31|2165.81|2154.31|1
1735432520000|2024-12-29 00:35:20|2185.51|2174.01|2186.98|2175.48|2186.98|2175.48|2185.42|2173.92|23
1735465830000|2024-12-29 09:50:30|2165.94|2154.44|2166.07|2154.57|2166.07|2154.57|2165.94|2154.44|2
1735432540000|2024-12-29 00:35:40|2186.87|2175.37|2186.7|2175.2|2186.93|2175.43|2186.44|2174.94|15
1735465840000|2024-12-29 09:50:40|2165.94|2154.44|2165.52|2154.02|2165.98|2154.48|2165.52|2154.02|9
1735432550000|2024-12-29 00:35:50|2186.59|2175.09|2186.11|2174.61|2186.87|2175.37|2186|2174.5|27
1735465850000|2024-12-29 09:50:50|2165.42|2153.92|2165.87|2154.37|2165.87|2154.37|2165.4|2153.9|21
1735432560000|2024-12-29 00:36:00|2186.12|2174.62|2186.98|2175.48|2186.98|2175.48|2185.96|2174.46|29
1735465860000|2024-12-29 09:51:00|2165.81|2154.31|2166.07|2154.57|2166.07|2154.57|2165.81|2154.31|8
1735432570000|2024-12-29 00:36:10|2186.79|2175.29|2185.79|2174.29|2186.89|2175.39|2185.79|2174.29|23
1735465880000|2024-12-29 09:51:20|2166.1|2154.6|2166.65|2155.15|2166.65|2155.15|2166.1|2154.6|2
1735432580000|2024-12-29 00:36:20|2185.88|2174.38|2186.38|2174.88|2186.89|2175.39|2185.88|2174.38|20
1735465900000|2024-12-29 09:51:40|2166.57|2155.07|2166.57|2155.07|2166.57|2155.07|2166.52|2155.02|6
1735432590000|2024-12-29 00:36:30|2186.35|2174.85|2185.14|2173.64|2186.38|2174.88|2185.14|2173.64|24
1735465910000|2024-12-29 09:51:50|2166.56|2155.06|2166.75|2155.25|2166.75|2155.25|2166.52|2155.02|7
1735432600000|2024-12-29 00:36:40|2185.34|2173.84|2185.56|2174.06|2185.77|2174.27|2185.34|2173.84|19
1735465930000|2024-12-29 09:52:10|2166.74|2155.24|2166.82|2155.32|2166.97|2155.47|2166.43|2154.93|18
1735432610000|2024-12-29 00:36:50|2185.55|2174.05|2184.57|2173.07|2185.55|2174.05|2184.46|2172.96|25
1735465940000|2024-12-29 09:52:20|2166.9|2155.4|2166.86|2155.36|2166.96|2155.46|2166.79|2155.29|15
1735432620000|2024-12-29 00:37:00|2184.56|2173.06|2185.56|2174.06|2185.56|2174.06|2184.05|2172.55|20
1735465950000|2024-12-29 09:52:30|2166.81|2155.31|2167.02|2155.52|2167.05|2155.55|2166.72|2155.22|20
1735432630000|2024-12-29 00:37:10|2185.45|2173.95|2185.18|2173.68|2185.98|2174.48|2185.18|2173.68|23
1735465960000|2024-12-29 09:52:40|2167.05|2155.55|2167.27|2155.77|2167.27|2155.77|2166.98|2155.48|14
1735432640000|2024-12-29 00:37:20|2185.15|2173.65|2185.36|2173.86|2185.66|2174.16|2185.12|2173.62|16
1735465970000|2024-12-29 09:52:50|2167.3|2155.8|2166.88|2155.38|2167.42|2155.92|2166.8|2155.3|19
1735432650000|2024-12-29 00:37:30|2185.33|2173.83|2185.02|2173.52|2185.57|2174.07|2185.02|2173.52|27
1735465980000|2024-12-29 09:53:00|2166.99|2155.49|2166.51|2155.01|2167.03|2155.53|2166.5|2155|18
1735432660000|2024-12-29 00:37:40|2185.12|2173.62|2185.73|2174.23|2185.73|2174.23|2185.12|2173.62|9
1735465990000|2024-12-29 09:53:10|2166.59|2155.09|2166.64|2155.14|2166.72|2155.22|2166.39|2154.89|23
1735432670000|2024-12-29 00:37:50|2185.68|2174.18|2185.11|2173.61|2186.09|2174.59|2185.11|2173.61|25
1735466000000|2024-12-29 09:53:20|2166.72|2155.22|2165.48|2153.98|2166.72|2155.22|2165.4|2153.9|23
1735432680000|2024-12-29 00:38:00|2185.22|2173.72|2183.98|2172.48|2185.22|2173.72|2183.98|2172.48|16
1735466010000|2024-12-29 09:53:30|2165.46|2153.96|2165.89|2154.39|2165.89|2154.39|2165.46|2153.96|23
1735432690000|2024-12-29 00:38:10|2184.12|2172.62|2184.08|2172.58|2184.5|2173|2183.99|2172.49|26
1735466020000|2024-12-29 09:53:40|2165.83|2154.33|2166.75|2155.25|2166.75|2155.25|2165.72|2154.22|15
1735432700000|2024-12-29 00:38:20|2184.12|2172.62|2184.92|2173.42|2184.92|2173.42|2183.99|2172.49|25
1735466030000|2024-12-29 09:53:50|2166.79|2155.29|2166.93|2155.43|2167.07|2155.57|2166.67|2155.17|22
1735432730000|2024-12-29 00:38:50|2185.12|2173.62|2185.33|2173.83|2185.33|2173.83|2185.12|2173.62|2
1735466040000|2024-12-29 09:54:00|2166.92|2155.42|2166.36|2154.86|2166.92|2155.42|2165.98|2154.48|25
1735432740000|2024-12-29 00:39:00|2185.61|2174.11|2186.33|2174.83|2186.33|2174.83|2185.61|2174.11|6
1735466050000|2024-12-29 09:54:10|2166.16|2154.66|2167.25|2155.75|2167.33|2155.83|2166.16|2154.66|25
1735432750000|2024-12-29 00:39:10|2186.27|2174.77|2186.15|2174.65|2186.33|2174.83|2185.98|2174.48|21
1735466060000|2024-12-29 09:54:20|2167.28|2155.78|2166.44|2154.94|2167.29|2155.79|2166.18|2154.68|26
1735432760000|2024-12-29 00:39:20|2186.07|2174.57|2185.96|2174.46|2186.33|2174.83|2185.87|2174.37|24
1735466070000|2024-12-29 09:54:30|2166.33|2154.83|2166.44|2154.94|2166.49|2154.99|2166.26|2154.76|19
1735432770000|2024-12-29 00:39:30|2185.91|2174.41|2185.9|2174.4|2185.99|2174.49|2185.85|2174.35|28
1735466080000|2024-12-29 09:54:40|2166.4|2154.9|2166.91|2155.41|2166.95|2155.45|2166.4|2154.9|18
1735432780000|2024-12-29 00:39:40|2185.94|2174.44|2185.82|2174.32|2185.96|2174.46|2185.56|2174.06|27
1735466090000|2024-12-29 09:54:50|2166.96|2155.46|2167.24|2155.74|2167.24|2155.74|2166.96|2155.46|19
1735432790000|2024-12-29 00:39:50|2185.74|2174.24|2185.76|2174.26|2186.12|2174.62|2185.74|2174.24|27
1735466100000|2024-12-29 09:55:00|2167.23|2155.73|2167.1|2155.6|2167.24|2155.74|2167|2155.5|13
1735432800000|2024-12-29 00:40:00|2185.61|2174.11|2186.29|2174.79|2186.44|2174.94|2184.85|2173.35|23
1735466110000|2024-12-29 09:55:10|2167.05|2155.55|2167.33|2155.83|2167.33|2155.83|2167.01|2155.51|11
1735432810000|2024-12-29 00:40:10|2186.27|2174.77|2186.9|2175.4|2186.95|2175.45|2186.19|2174.69|14
1735466120000|2024-12-29 09:55:20|2167.6|2156.1|2167.87|2156.37|2167.87|2156.37|2167.6|2156.1|2
1735432820000|2024-12-29 00:40:20|2186.95|2175.45|2186.86|2175.36|2186.95|2175.45|2186.86|2175.36|12
1735466130000|2024-12-29 09:55:30|2167.93|2156.43|2167.99|2156.49|2167.99|2156.49|2167.93|2156.43|2
1735432830000|2024-12-29 00:40:30|2186.95|2175.45|2186.95|2175.45|2186.95|2175.45|2186.9|2175.4|5
1735466150000|2024-12-29 09:55:50|2167.93|2156.43|2167.87|2156.37|2167.99|2156.49|2167.57|2156.07|27
1735432840000|2024-12-29 00:40:40|2186.9|2175.4|2186.94|2175.44|2186.94|2175.44|2186.82|2175.32|18
1735466160000|2024-12-29 09:56:00|2167.9|2156.4|2167.1|2155.6|2167.9|2156.4|2167.1|2155.6|26
1735432850000|2024-12-29 00:40:50|2186.76|2175.26|2187.2|2175.7|2187.24|2175.74|2186.36|2174.86|29
1735466170000|2024-12-29 09:56:10|2166.66|2155.16|2166.68|2155.18|2167.06|2155.56|2166.36|2154.86|22
1735432860000|2024-12-29 00:41:00|2187.25|2175.75|2186.59|2175.09|2187.25|2175.75|2186.48|2174.98|17
1735466180000|2024-12-29 09:56:20|2166.7|2155.2|2165.84|2154.34|2166.7|2155.2|2165.55|2154.05|17
1735432870000|2024-12-29 00:41:10|2186.6|2175.1|2185.65|2174.15|2186.73|2175.23|2185.65|2174.15|29
1735466190000|2024-12-29 09:56:30|2165.6|2154.1|2165.45|2153.95|2165.72|2154.22|2165.42|2153.92|12
1735432880000|2024-12-29 00:41:20|2185.59|2174.09|2186.09|2174.59|2186.29|2174.79|2185.22|2173.72|17
1735466200000|2024-12-29 09:56:40|2165.49|2153.99|2165.84|2154.34|2165.84|2154.34|2165.46|2153.96|13
1735432890000|2024-12-29 00:41:30|2186.22|2174.72|2186.78|2175.28|2186.78|2175.28|2186.12|2174.62|15
1735466210000|2024-12-29 09:56:50|2165.81|2154.31|2165.45|2153.95|2165.83|2154.33|2165.39|2153.89|13
1735432900000|2024-12-29 00:41:40|2186.67|2175.17|2186.78|2175.28|2186.78|2175.28|2186.67|2175.17|4
1735466220000|2024-12-29 09:57:00|2165.42|2153.92|2165.38|2153.88|2165.75|2154.25|2165.25|2153.75|22
1735432910000|2024-12-29 00:41:50|2187.45|2175.95|2188.08|2176.58|2188.16|2176.66|2187.45|2175.95|6
1735466230000|2024-12-29 09:57:10|2165.39|2153.89|2164.95|2153.45|2165.44|2153.94|2164.95|2153.45|13
1735432920000|2024-12-29 00:42:00|2188.11|2176.61|2188.16|2176.66|2188.16|2176.66|2187.61|2176.11|25
1735466240000|2024-12-29 09:57:20|2164.94|2153.44|2165.16|2153.66|2165.16|2153.66|2164.44|2152.94|23
1735432930000|2024-12-29 00:42:10|2188.05|2176.55|2188.16|2176.66|2188.16|2176.66|2187.36|2175.86|19
1735466250000|2024-12-29 09:57:30|2165.24|2153.74|2165.28|2153.78|2165.34|2153.84|2165.11|2153.61|22
1735432940000|2024-12-29 00:42:20|2188.01|2176.51|2187.28|2175.78|2188.01|2176.51|2187.23|2175.73|19
1735466260000|2024-12-29 09:57:40|2165.35|2153.85|2164.7|2153.2|2165.4|2153.9|2164.7|2153.2|19
1735432950000|2024-12-29 00:42:30|2187.36|2175.86|2187.19|2175.69|2187.36|2175.86|2186.59|2175.09|21
1735466270000|2024-12-29 09:57:50|2164.64|2153.14|2164.27|2152.77|2164.81|2153.31|2164|2152.5|21
1735432960000|2024-12-29 00:42:40|2187.2|2175.7|2188.16|2176.66|2188.16|2176.66|2186.9|2175.4|16
1735466280000|2024-12-29 09:58:00|2164.44|2152.94|2164.76|2153.26|2164.89|2153.39|2164.44|2152.94|17
1735432970000|2024-12-29 00:42:50|2188.14|2176.64|2188.16|2176.66|2188.16|2176.66|2188.14|2176.64|9
1735466290000|2024-12-29 09:58:10|2164.71|2153.21|2164.7|2153.2|2164.89|2153.39|2164.65|2153.15|21
1735432980000|2024-12-29 00:43:00|2188.21|2176.71|2188.55|2177.05|2188.55|2177.05|2188.21|2176.71|2
1735466300000|2024-12-29 09:58:20|2164.69|2153.19|2164.52|2153.02|2164.76|2153.26|2164.3|2152.8|14
1735432990000|2024-12-29 00:43:10|2188.8|2177.3|2188.42|2176.92|2189.05|2177.55|2188.4|2176.9|8
1735466310000|2024-12-29 09:58:30|2164.42|2152.92|2164.75|2153.25|2164.76|2153.26|2164.42|2152.92|19
1735433000000|2024-12-29 00:43:20|2188.37|2176.87|2188.91|2177.41|2188.91|2177.41|2187.74|2176.24|25
1735466320000|2024-12-29 09:58:40|2164.71|2153.21|2165.02|2153.52|2165.02|2153.52|2164.71|2153.21|11
1735433010000|2024-12-29 00:43:30|2188.9|2177.4|2188.56|2177.06|2188.9|2177.4|2188.37|2176.87|27
1735466440000|2024-12-29 10:00:40|2165.24|2153.74|2165.46|2153.96|2165.46|2153.96|2165.24|2153.74|2
1735433020000|2024-12-29 00:43:40|2188.4|2176.9|2188.38|2176.88|2189.05|2177.55|2188.32|2176.82|19
1735466460000|2024-12-29 10:01:00|2165.53|2154.03|2165.6|2154.1|2165.6|2154.1|2165.53|2154.03|2
1735433030000|2024-12-29 00:43:50|2188.84|2177.34|2189.08|2177.58|2189.08|2177.58|2188.84|2177.34|2
1735466470000|2024-12-29 10:01:10|2165.53|2154.03|2165.07|2153.57|2165.53|2154.03|2165.05|2153.55|4
1735433040000|2024-12-29 00:44:00|2189.47|2177.97|2189.35|2177.85|2189.48|2177.98|2189.35|2177.85|6
1735466480000|2024-12-29 10:01:20|2165.18|2153.68|2164.36|2152.86|2165.22|2153.72|2164.36|2152.86|19
1735433050000|2024-12-29 00:44:10|2189.36|2177.86|2189.29|2177.79|2189.5|2178|2189.29|2177.79|22
1735466490000|2024-12-29 10:01:30|2164.37|2152.87|2163.67|2152.17|2164.42|2152.92|2163.62|2152.12|19
1735433060000|2024-12-29 00:44:20|2188.88|2177.38|2189.23|2177.73|2189.48|2177.98|2188.41|2176.91|20
1735466500000|2024-12-29 10:01:40|2163.66|2152.16|2163.73|2152.23|2163.73|2152.23|2163.3|2151.8|23
1735433070000|2024-12-29 00:44:30|2189.21|2177.71|2189.28|2177.78|2189.28|2177.78|2188.69|2177.19|26
1735466510000|2024-12-29 10:01:50|2163.75|2152.25|2163.26|2151.76|2164.19|2152.69|2163.26|2151.76|21
1735433080000|2024-12-29 00:44:40|2189.32|2177.82|2189.8|2178.3|2189.8|2178.3|2189.17|2177.67|16
1735466520000|2024-12-29 10:02:00|2163.17|2151.67|2163.63|2152.13|2163.72|2152.22|2163.11|2151.61|23
1735433090000|2024-12-29 00:44:50|2189.79|2178.29|2189.61|2178.11|2189.79|2178.29|2189.35|2177.85|24
1735466530000|2024-12-29 10:02:10|2163.61|2152.11|2164.2|2152.7|2164.55|2153.05|2163.58|2152.08|25
1735433100000|2024-12-29 00:45:00|2189.72|2178.22|2189.76|2178.26|2189.81|2178.31|2189.52|2178.02|17
1735466540000|2024-12-29 10:02:20|2164.19|2152.69|2162.95|2151.45|2164.19|2152.69|2162.94|2151.44|24
1735433110000|2024-12-29 00:45:10|2189.55|2178.05|2189.31|2177.81|2189.56|2178.06|2189.12|2177.62|16
1735466550000|2024-12-29 10:02:30|2163.03|2151.53|2163.26|2151.76|2163.42|2151.92|2163.01|2151.51|15
1735433120000|2024-12-29 00:45:20|2189.32|2177.82|2189.37|2177.87|2189.37|2177.87|2188.39|2176.89|22
1735466560000|2024-12-29 10:02:40|2163.35|2151.85|2163.91|2152.41|2163.96|2152.46|2163.29|2151.79|21
1735433130000|2024-12-29 00:45:30|2189.4|2177.9|2189.38|2177.88|2189.4|2177.9|2189.08|2177.58|17
1735466570000|2024-12-29 10:02:50|2163.87|2152.37|2163.58|2152.08|2163.87|2152.37|2163.55|2152.05|20
1735433140000|2024-12-29 00:45:40|2189.4|2177.9|2189.38|2177.88|2189.47|2177.97|2189.31|2177.81|18
1735466580000|2024-12-29 10:03:00|2163.6|2152.1|2162.51|2151.01|2163.65|2152.15|2162.43|2150.93|20
1735433150000|2024-12-29 00:45:50|2189.41|2177.91|2188.23|2176.73|2189.41|2177.91|2188.23|2176.73|13
1735466590000|2024-12-29 10:03:10|2162.45|2150.95|2162.75|2151.25|2162.75|2151.25|2162.27|2150.77|14
1735433170000|2024-12-29 00:46:10|2187.2|2175.7|2185.47|2173.97|2187.2|2175.7|2185.15|2173.65|28
1735466600000|2024-12-29 10:03:20|2162.7|2151.2|2162.94|2151.44|2162.94|2151.44|2162.51|2151.01|21
1735433180000|2024-12-29 00:46:20|2185.34|2173.84|2185.85|2174.35|2185.92|2174.42|2185.3|2173.8|24
1735466610000|2024-12-29 10:03:30|2162.89|2151.39|2163.29|2151.79|2163.41|2151.91|2162.89|2151.39|13
1735433190000|2024-12-29 00:46:30|2185.49|2173.99|2184.48|2172.98|2185.92|2174.42|2184.47|2172.97|26
1735466620000|2024-12-29 10:03:40|2163.34|2151.84|2163.54|2152.04|2163.54|2152.04|2163.28|2151.78|14
1735433200000|2024-12-29 00:46:40|2184.47|2172.97|2185.21|2173.71|2185.74|2174.24|2184.47|2172.97|16
1735466630000|2024-12-29 10:03:50|2163.61|2152.11|2163.9|2152.4|2163.9|2152.4|2163.61|2152.11|3
1735433210000|2024-12-29 00:46:50|2185.31|2173.81|2184.94|2173.44|2185.83|2174.33|2184.94|2173.44|22
1735466660000|2024-12-29 10:04:20|2163.72|2152.22|2163.31|2151.81|2163.8|2152.3|2163.23|2151.73|20
1735433220000|2024-12-29 00:47:00|2184.83|2173.33|2184.9|2173.4|2185.26|2173.76|2184.28|2172.78|25
1735466670000|2024-12-29 10:04:30|2163.28|2151.78|2163.43|2151.93|2163.54|2152.04|2163.28|2151.78|20
1735433230000|2024-12-29 00:47:10|2184.95|2173.45|2184.26|2172.76|2184.95|2173.45|2183.98|2172.48|16
1735466680000|2024-12-29 10:04:40|2163.44|2151.94|2163.4|2151.9|2163.46|2151.96|2163.27|2151.77|18
1735433240000|2024-12-29 00:47:20|2184.25|2172.75|2183.57|2172.07|2184.25|2172.75|2183.39|2171.89|15
1735466690000|2024-12-29 10:04:50|2163.43|2151.93|2163.28|2151.78|2163.45|2151.95|2163.23|2151.73|13
1735433250000|2024-12-29 00:47:30|2183.41|2171.91|2182.71|2171.21|2183.43|2171.93|2182.7|2171.2|12
1735466700000|2024-12-29 10:05:00|2163.29|2151.79|2162.13|2150.63|2163.29|2151.79|2162|2150.5|31
1735433260000|2024-12-29 00:47:40|2182.79|2171.29|2183.12|2171.62|2183.49|2171.99|2182.51|2171.01|28
1735466710000|2024-12-29 10:05:10|2162.08|2150.58|2161.95|2150.45|2162.29|2150.79|2161.89|2150.39|19
1735433270000|2024-12-29 00:47:50|2183.2|2171.7|2183.56|2172.06|2183.68|2172.18|2183.2|2171.7|23
1735466720000|2024-12-29 10:05:20|2162.02|2150.52|2162.56|2151.06|2162.88|2151.38|2161.97|2150.47|25
1735433280000|2024-12-29 00:48:00|2183.63|2172.13|2184.79|2173.29|2184.82|2173.32|2183.6|2172.1|16
1735466730000|2024-12-29 10:05:30|2162.55|2151.05|2162.83|2151.33|2162.95|2151.45|2162.55|2151.05|25
1735433290000|2024-12-29 00:48:10|2184.66|2173.16|2183.89|2172.39|2184.66|2173.16|2183.67|2172.17|21
1735466740000|2024-12-29 10:05:40|2162.78|2151.28|2162.96|2151.46|2163.26|2151.76|2162.78|2151.28|22
1735433300000|2024-12-29 00:48:20|2183.7|2172.2|2184.89|2173.39|2184.89|2173.39|2183.7|2172.2|17
1735466750000|2024-12-29 10:05:50|2163.04|2151.54|2163.23|2151.73|2163.55|2152.05|2163.04|2151.54|19
1735433310000|2024-12-29 00:48:30|2184.67|2173.17|2184.82|2173.32|2184.82|2173.32|2184.41|2172.91|27
1735466760000|2024-12-29 10:06:00|2163.25|2151.75|2163.11|2151.61|2163.46|2151.96|2163.11|2151.61|20
1735433320000|2024-12-29 00:48:40|2184.89|2173.39|2184.89|2173.39|2184.89|2173.39|2184.89|2173.39|1
1735466770000|2024-12-29 10:06:10|2163.17|2151.67|2163.55|2152.05|2163.55|2152.05|2163.12|2151.62|17
1735433330000|2024-12-29 00:48:50|2184.59|2173.09|2184.89|2173.39|2184.89|2173.39|2184.46|2172.96|24
1735466810000|2024-12-29 10:06:50|2163.58|2152.08|2164.78|2153.28|2164.78|2153.28|2163.58|2152.08|5
1735433340000|2024-12-29 00:49:00|2184.86|2173.36|2184.89|2173.39|2184.89|2173.39|2184.84|2173.34|4
1735466820000|2024-12-29 10:07:00|2164.82|2153.32|2165.69|2154.19|2165.69|2154.19|2164.82|2153.32|4
1735433390000|2024-12-29 00:49:50|2184.28|2172.78|2184.74|2173.24|2184.74|2173.24|2184.28|2172.78|15
1735466840000|2024-12-29 10:07:20|2166.09|2154.59|2167.76|2156.26|2167.76|2156.26|2166.09|2154.59|6
1735433400000|2024-12-29 00:50:00|2184.89|2173.39|2184.94|2173.44|2185.17|2173.67|2184.89|2173.39|4
1735466850000|2024-12-29 10:07:30|2167.65|2156.15|2167.5|2156|2167.65|2156.15|2167.45|2155.95|9
1735433410000|2024-12-29 00:50:10|2185|2173.5|2184.45|2172.95|2185.09|2173.59|2184.44|2172.94|22
1735466860000|2024-12-29 10:07:40|2167.47|2155.97|2166.29|2154.79|2167.47|2155.97|2166.19|2154.69|28
1735433420000|2024-12-29 00:50:20|2184.53|2173.03|2185.06|2173.56|2185.09|2173.59|2184.28|2172.78|25
1735466870000|2024-12-29 10:07:50|2166.27|2154.77|2165.71|2154.21|2166.27|2154.77|2164.94|2153.44|30
1735433430000|2024-12-29 00:50:30|2185.03|2173.53|2185.21|2173.71|2185.21|2173.71|2184.69|2173.19|17
1735466880000|2024-12-29 10:08:00|2165.72|2154.22|2164.75|2153.25|2165.72|2154.22|2164.38|2152.88|25
1735466890000|2024-12-29 10:08:10|2164.64|2153.14|2164.67|2153.17|2164.68|2153.18|2164.02|2152.52|25
1735433440000|2024-12-29 00:50:40|2185.22|2173.72|2185.25|2173.75|2185.25|2173.75|2185.01|2173.51|16
1735466900000|2024-12-29 10:08:20|2165.02|2153.52|2164.9|2153.4|2165.02|2153.52|2164.75|2153.25|20
1735433450000|2024-12-29 00:50:50|2185.22|2173.72|2185.52|2174.02|2185.52|2174.02|2185.21|2173.71|17
1735466910000|2024-12-29 10:08:30|2165.01|2153.51|2165.48|2153.98|2165.48|2153.98|2164.96|2153.46|18
1735433460000|2024-12-29 00:51:00|2185.5|2174|2185.31|2173.81|2185.52|2174.02|2184.91|2173.41|23
1735466920000|2024-12-29 10:08:40|2165.51|2154.01|2165.26|2153.76|2165.71|2154.21|2164.92|2153.42|22
1735433470000|2024-12-29 00:51:10|2185.34|2173.84|2185.04|2173.54|2185.34|2173.84|2184.84|2173.34|21
1735466930000|2024-12-29 10:08:50|2165.53|2154.03|2165.31|2153.81|2165.55|2154.05|2165.3|2153.8|21
1735433480000|2024-12-29 00:51:20|2184.91|2173.41|2185.28|2173.78|2185.46|2173.96|2184.87|2173.37|17
1735466940000|2024-12-29 10:09:00|2165.2|2153.7|2165.44|2153.94|2165.45|2153.95|2165.12|2153.62|31
1735433490000|2024-12-29 00:51:30|2185.26|2173.76|2184.93|2173.43|2185.26|2173.76|2184.45|2172.95|25
1735466950000|2024-12-29 10:09:10|2165.32|2153.82|2165.22|2153.72|2165.32|2153.82|2164.78|2153.28|13
1735433500000|2024-12-29 00:51:40|2184.89|2173.39|2185.29|2173.79|2185.29|2173.79|2184.72|2173.22|16
1735466960000|2024-12-29 10:09:20|2164.9|2153.4|2165.8|2154.3|2165.8|2154.3|2164.9|2153.4|16
1735433510000|2024-12-29 00:51:50|2185.39|2173.89|2185.13|2173.63|2185.39|2173.89|2185.08|2173.58|14
1735466980000|2024-12-29 10:09:40|2165.77|2154.27|2165.76|2154.26|2165.77|2154.27|2165.7|2154.2|12
1735433520000|2024-12-29 00:52:00|2185.08|2173.58|2185.17|2173.67|2185.29|2173.79|2184.6|2173.1|15
1735466990000|2024-12-29 10:09:50|2165.77|2154.27|2165.8|2154.3|2165.8|2154.3|2165.69|2154.19|11
1735433530000|2024-12-29 00:52:10|2185.28|2173.78|2184.8|2173.3|2185.28|2173.78|2184.67|2173.17|17
1735467000000|2024-12-29 10:10:00|2165.74|2154.24|2165.39|2153.89|2165.74|2154.24|2164.96|2153.46|15
1735433540000|2024-12-29 00:52:20|2185.02|2173.52|2185.67|2174.17|2185.74|2174.24|2185.02|2173.52|18
1735467010000|2024-12-29 10:10:10|2165.29|2153.79|2164.53|2153.03|2165.38|2153.88|2164.53|2153.03|29
1735433550000|2024-12-29 00:52:30|2185.51|2174.01|2185.84|2174.34|2185.93|2174.43|2185.47|2173.97|24
1735467020000|2024-12-29 10:10:20|2164.65|2153.15|2164.24|2152.74|2164.65|2153.15|2163.84|2152.34|22
1735433560000|2024-12-29 00:52:40|2185.92|2174.42|2186.21|2174.71|2186.21|2174.71|2185.92|2174.42|13
1735467030000|2024-12-29 10:10:30|2164.15|2152.65|2165.48|2153.98|2165.48|2153.98|2164.15|2152.65|16
1735433570000|2024-12-29 00:52:50|2186.33|2174.83|2186.33|2174.83|2186.33|2174.83|2186.33|2174.83|1
1735467040000|2024-12-29 10:10:40|2165.64|2154.14|2165.8|2154.3|2165.8|2154.3|2165.64|2154.14|2
1735433590000|2024-12-29 00:53:10|2186.19|2174.69|2186.29|2174.79|2186.33|2174.83|2186.19|2174.69|10
1735467050000|2024-12-29 10:10:50|2165.97|2154.47|2167.57|2156.07|2167.57|2156.07|2165.97|2154.47|10
1735433600000|2024-12-29 00:53:20|2186.32|2174.82|2186.19|2174.69|2186.33|2174.83|2186.08|2174.58|21
1735467060000|2024-12-29 10:11:00|2167.29|2155.79|2167.29|2155.79|2167.29|2155.79|2167.1|2155.6|6
1735433610000|2024-12-29 00:53:30|2186.24|2174.74|2185.76|2174.26|2186.25|2174.75|2185.42|2173.92|25
1735467070000|2024-12-29 10:11:10|2167.42|2155.92|2167.57|2156.07|2167.57|2156.07|2167.3|2155.8|16
1735433620000|2024-12-29 00:53:40|2185.82|2174.32|2185.27|2173.77|2185.82|2174.32|2185.15|2173.65|26
1735467080000|2024-12-29 10:11:20|2168.05|2156.55|2168.53|2157.03|2168.53|2157.03|2168.05|2156.55|2
1735433630000|2024-12-29 00:53:50|2185.38|2173.88|2185.72|2174.22|2185.72|2174.22|2184.85|2173.35|21
1735467100000|2024-12-29 10:11:40|2168.66|2157.16|2168.79|2157.29|2168.79|2157.29|2168.66|2157.16|5
1735433640000|2024-12-29 00:54:00|2185.7|2174.2|2185.22|2173.72|2185.7|2174.2|2185.01|2173.51|23
1735467140000|2024-12-29 10:12:20|2168.66|2157.16|2167.29|2155.79|2168.66|2157.16|2167.03|2155.53|20
1735433650000|2024-12-29 00:54:10|2185.16|2173.66|2184.75|2173.25|2185.22|2173.72|2184.75|2173.25|15
1735467150000|2024-12-29 10:12:30|2167.05|2155.55|2166.96|2155.46|2167.05|2155.55|2166.77|2155.27|30
1735433680000|2024-12-29 00:54:40|2183.84|2172.34|2183.26|2171.76|2183.84|2172.34|2182.92|2171.42|16
1735467160000|2024-12-29 10:12:40|2166.97|2155.47|2167.65|2156.15|2167.74|2156.24|2166.97|2155.47|24
1735433690000|2024-12-29 00:54:50|2183.27|2171.77|2183.07|2171.57|2183.35|2171.85|2183.06|2171.56|21
1735467170000|2024-12-29 10:12:50|2167.64|2156.14|2167.65|2156.15|2167.73|2156.23|2167.57|2156.07|19
1735433700000|2024-12-29 00:55:00|2183.08|2171.58|2182.92|2171.42|2183.08|2171.58|2182.92|2171.42|3
1735467180000|2024-12-29 10:13:00|2167.63|2156.13|2167.73|2156.23|2168.13|2156.63|2167.54|2156.04|23
1735433710000|2024-12-29 00:55:10|2182.71|2171.21|2182.51|2171.01|2182.71|2171.21|2182.51|2171.01|5
1735467190000|2024-12-29 10:13:10|2167.79|2156.29|2167.52|2156.02|2167.96|2156.46|2167.51|2156.01|22
1735433720000|2024-12-29 00:55:20|2182.61|2171.11|2183.05|2171.55|2183.05|2171.55|2182.51|2171.01|17
1735467200000|2024-12-29 10:13:20|2167.77|2156.27|2167.88|2156.38|2168.2|2156.7|2167.7|2156.2|22
1735433730000|2024-12-29 00:55:30|2183.09|2171.59|2183.18|2171.68|2183.18|2171.68|2183.09|2171.59|5
1735467210000|2024-12-29 10:13:30|2167.77|2156.27|2167.73|2156.23|2167.88|2156.38|2167.7|2156.2|23
1735433740000|2024-12-29 00:55:40|2183.4|2171.9|2183.61|2172.11|2183.61|2172.11|2183.4|2171.9|2
1735467220000|2024-12-29 10:13:40|2167.71|2156.21|2167.97|2156.47|2168.31|2156.81|2167.7|2156.2|22
1735433830000|2024-12-29 00:57:10|2183.68|2172.18|2183.75|2172.25|2183.75|2172.25|2183.68|2172.18|2
1735467230000|2024-12-29 10:13:50|2168|2156.5|2167.56|2156.06|2168.24|2156.74|2167.56|2156.06|22
1735433870000|2024-12-29 00:57:50|2183.95|2172.45|2184.77|2173.27|2184.82|2173.32|2183.95|2172.45|17
1735467240000|2024-12-29 10:14:00|2167.6|2156.1|2167.5|2156|2168|2156.5|2167.41|2155.91|23
1735433880000|2024-12-29 00:58:00|2184.67|2173.17|2184.3|2172.8|2184.72|2173.22|2184.3|2172.8|20
1735467250000|2024-12-29 10:14:10|2167.44|2155.94|2168.08|2156.58|2168.13|2156.63|2167.44|2155.94|10
1735433890000|2024-12-29 00:58:10|2184.31|2172.81|2183.79|2172.29|2184.33|2172.83|2183.78|2172.28|15
1735467260000|2024-12-29 10:14:20|2168.04|2156.54|2167.98|2156.48|2168.08|2156.58|2167.98|2156.48|3
1735433900000|2024-12-29 00:58:20|2183.96|2172.46|2184.09|2172.59|2184.21|2172.71|2183.8|2172.3|30
1735467270000|2024-12-29 10:14:30|2167.99|2156.49|2168.49|2156.99|2168.52|2157.02|2167.99|2156.49|21
1735433910000|2024-12-29 00:58:30|2184.15|2172.65|2184.43|2172.93|2184.43|2172.93|2184.15|2172.65|9
1735467280000|2024-12-29 10:14:40|2168.5|2157|2168.05|2156.55|2168.5|2157|2168.02|2156.52|17
1735433920000|2024-12-29 00:58:40|2184.3|2172.8|2184.3|2172.8|2184.41|2172.91|2184.09|2172.59|14
1735467290000|2024-12-29 10:14:50|2168.09|2156.59|2168.41|2156.91|2168.48|2156.98|2168.09|2156.59|16
1735433930000|2024-12-29 00:58:50|2184.19|2172.69|2184.37|2172.87|2184.42|2172.92|2184.19|2172.69|16
1735467300000|2024-12-29 10:15:00|2168.39|2156.89|2168.67|2157.17|2168.67|2157.17|2168.39|2156.89|24
1735433940000|2024-12-29 00:59:00|2184.38|2172.88|2184.34|2172.84|2184.42|2172.92|2184.28|2172.78|21
1735467320000|2024-12-29 10:15:20|2168.57|2157.07|2168.37|2156.87|2168.57|2157.07|2167.71|2156.21|19
1735433950000|2024-12-29 00:59:10|2184.35|2172.85|2184.09|2172.59|2184.43|2172.93|2184.09|2172.59|16
1735467330000|2024-12-29 10:15:30|2168.35|2156.85|2168.39|2156.89|2168.41|2156.91|2168.35|2156.85|16
1735433960000|2024-12-29 00:59:20|2184.08|2172.58|2184.19|2172.69|2184.32|2172.82|2184.08|2172.58|14
1735467340000|2024-12-29 10:15:40|2168.28|2156.78|2168.33|2156.83|2168.33|2156.83|2168.06|2156.56|22
1735433970000|2024-12-29 00:59:30|2184.22|2172.72|2184.43|2172.93|2184.43|2172.93|2184.22|2172.72|9
1735467350000|2024-12-29 10:15:50|2168.27|2156.77|2168.59|2157.09|2168.61|2157.11|2168.27|2156.77|17
1735434010000|2024-12-29 01:00:10|2185.16|2173.66|2185.89|2174.39|2185.89|2174.39|2185.16|2173.66|2
1735467360000|2024-12-29 10:16:00|2168.67|2157.17|2168.57|2157.07|2168.67|2157.17|2168.57|2157.07|7
1735434020000|2024-12-29 01:00:20|2185.8|2174.3|2185.89|2174.39|2185.89|2174.39|2185.8|2174.3|3
1735467370000|2024-12-29 10:16:10|2168.53|2157.03|2168.59|2157.09|2168.59|2157.09|2168.52|2157.02|15
1735434030000|2024-12-29 01:00:30|2185.98|2174.48|2187.87|2176.37|2187.87|2176.37|2185.98|2174.48|5
1735467380000|2024-12-29 10:16:20|2168.57|2157.07|2168.51|2157.01|2168.57|2157.07|2168.51|2157.01|4
1735434050000|2024-12-29 01:00:50|2188.41|2176.91|2188.95|2177.45|2188.95|2177.45|2188.41|2176.91|2
1735467390000|2024-12-29 10:16:30|2168.56|2157.06|2168.54|2157.04|2168.58|2157.08|2168.53|2157.03|7
1735434060000|2024-12-29 01:01:00|2188.72|2177.22|2188.95|2177.45|2188.95|2177.45|2188.72|2177.22|6
1735467400000|2024-12-29 10:16:40|2168.51|2157.01|2168.51|2157.01|2168.51|2157.01|2168.51|2157.01|1
1735434070000|2024-12-29 01:01:10|2189.38|2177.88|2190.74|2179.24|2190.74|2179.24|2189.38|2177.88|8
1735467410000|2024-12-29 10:16:50|2168.55|2157.05|2168.54|2157.04|2168.55|2157.05|2168.54|2157.04|2
1735434090000|2024-12-29 01:01:30|2190.9|2179.4|2191.07|2179.57|2191.07|2179.57|2190.9|2179.4|2
1735467420000|2024-12-29 10:17:00|2168.55|2157.05|2168.56|2157.06|2168.56|2157.06|2168.51|2157.01|18
1735434120000|2024-12-29 01:02:00|2191.16|2179.66|2191.84|2180.34|2191.84|2180.34|2191.16|2179.66|2
1735467430000|2024-12-29 10:17:10|2168.57|2157.07|2168.58|2157.08|2168.58|2157.08|2168.57|2157.07|2
1735434140000|2024-12-29 01:02:20|2191.8|2180.3|2191.84|2180.34|2191.84|2180.34|2191.8|2180.3|2
1735467440000|2024-12-29 10:17:20|2168.57|2157.07|2168.52|2157.02|2168.57|2157.07|2168.51|2157.01|4
1735434150000|2024-12-29 01:02:30|2192.5|2181|2193.96|2182.46|2193.96|2182.46|2192.5|2181|9
1735467450000|2024-12-29 10:17:30|2168.54|2157.04|2168.52|2157.02|2168.55|2157.05|2168.51|2157.01|6
1735434160000|2024-12-29 01:02:40|2193.95|2182.45|2193.91|2182.41|2193.96|2182.46|2193.76|2182.26|11
1735467460000|2024-12-29 10:17:40|2168.51|2157.01|2168.51|2157.01|2168.52|2157.02|2168.51|2157.01|3
1735434170000|2024-12-29 01:02:50|2193.76|2182.26|2193.82|2182.32|2193.83|2182.33|2193.5|2182|15
1735467560000|2024-12-29 10:19:20|2167.83|2156.33|2167.39|2155.89|2167.83|2156.33|2167.39|2155.89|2
1735434180000|2024-12-29 01:03:00|2193.78|2182.28|2193.96|2182.46|2193.96|2182.46|2193.72|2182.22|12
1735467570000|2024-12-29 10:19:30|2167.38|2155.88|2167.15|2155.65|2167.38|2155.88|2167.15|2155.65|7
1735434190000|2024-12-29 01:03:10|2193.95|2182.45|2193.28|2181.78|2193.95|2182.45|2192.96|2181.46|19
1735467590000|2024-12-29 10:19:50|2166.76|2155.26|2166.5|2155|2166.76|2155.26|2166.5|2155|9
1735434200000|2024-12-29 01:03:20|2193.4|2181.9|2193.28|2181.78|2193.41|2181.91|2193.05|2181.55|14
1735467600000|2024-12-29 10:20:00|2166.42|2154.92|2166.63|2155.13|2166.71|2155.21|2165.96|2154.46|20
1735434210000|2024-12-29 01:03:30|2193.24|2181.74|2192.94|2181.44|2193.24|2181.74|2192.91|2181.41|21
1735467610000|2024-12-29 10:20:10|2166.41|2154.91|2164|2152.5|2166.41|2154.91|2164|2152.5|27
1735434220000|2024-12-29 01:03:40|2192.89|2181.39|2192.84|2181.34|2193.04|2181.54|2192.78|2181.28|17
1735467620000|2024-12-29 10:20:20|2164.19|2152.69|2164.15|2152.65|2164.85|2153.35|2163.96|2152.46|31
1735434230000|2024-12-29 01:03:50|2192.82|2181.32|2191.98|2180.48|2192.91|2181.41|2191.91|2180.41|21
1735467630000|2024-12-29 10:20:30|2164.28|2152.78|2165|2153.5|2165.11|2153.61|2164.15|2152.65|23
1735434240000|2024-12-29 01:04:00|2191.97|2180.47|2192.7|2181.2|2192.7|2181.2|2191.33|2179.83|30
1735467640000|2024-12-29 10:20:40|2164.98|2153.48|2165.11|2153.61|2165.11|2153.61|2164.98|2153.48|8
1735434250000|2024-12-29 01:04:10|2192.47|2180.97|2190.75|2179.25|2192.58|2181.08|2190.07|2178.57|21
1735467650000|2024-12-29 10:20:50|2165.1|2153.6|2165.11|2153.61|2165.11|2153.61|2164.81|2153.31|14
1735434260000|2024-12-29 01:04:20|2190.66|2179.16|2190.99|2179.49|2191.02|2179.52|2190.61|2179.11|27
1735467680000|2024-12-29 10:21:20|2165.76|2154.26|2166.41|2154.91|2166.41|2154.91|2165.76|2154.26|2
1735434270000|2024-12-29 01:04:30|2190.9|2179.4|2190.91|2179.41|2191.71|2180.21|2190.83|2179.33|27
1735467690000|2024-12-29 10:21:30|2166.28|2154.78|2166.4|2154.9|2166.41|2154.91|2166.28|2154.78|7
1735434280000|2024-12-29 01:04:40|2190.93|2179.43|2191.49|2179.99|2191.8|2180.3|2190.91|2179.41|22
1735467700000|2024-12-29 10:21:40|2166.39|2154.89|2166.41|2154.91|2166.41|2154.91|2166.37|2154.87|3
1735434290000|2024-12-29 01:04:50|2191.51|2180.01|2190.95|2179.45|2191.53|2180.03|2190.94|2179.44|18
1735467720000|2024-12-29 10:22:00|2166.46|2154.96|2166.52|2155.02|2166.52|2155.02|2166.46|2154.96|2
1735467760000|2024-12-29 10:22:40|2166.46|2154.96|2166.52|2155.02|2166.52|2155.02|2166.36|2154.86|9
1735434300000|2024-12-29 01:05:00|2191.17|2179.67|2190.98|2179.48|2191.21|2179.71|2190.15|2178.65|28
1735467790000|2024-12-29 10:23:10|2166.51|2155.01|2166.52|2155.02|2166.52|2155.02|2166.51|2155.01|2
1735434310000|2024-12-29 01:05:10|2190.97|2179.47|2190.67|2179.17|2191.02|2179.52|2190.67|2179.17|27
1735467800000|2024-12-29 10:23:20|2166.51|2155.01|2166.51|2155.01|2166.51|2155.01|2166.51|2155.01|1
1735434320000|2024-12-29 01:05:20|2190.45|2178.95|2191.01|2179.51|2191.29|2179.79|2190.45|2178.95|25
1735467810000|2024-12-29 10:23:30|2166.52|2155.02|2166.52|2155.02|2166.52|2155.02|2166.51|2155.01|3
1735434330000|2024-12-29 01:05:30|2190.86|2179.36|2190.37|2178.87|2190.87|2179.37|2190.18|2178.68|22
1735467820000|2024-12-29 10:23:40|2166.51|2155.01|2166.52|2155.02|2166.52|2155.02|2166.47|2154.97|3
1735434340000|2024-12-29 01:05:40|2190.35|2178.85|2189.11|2177.61|2190.39|2178.89|2189.11|2177.61|28
1735467840000|2024-12-29 10:24:00|2166.37|2154.87|2166.52|2155.02|2166.52|2155.02|2166.3|2154.8|19
1735434350000|2024-12-29 01:05:50|2189.01|2177.51|2188.94|2177.44|2189.14|2177.64|2188.84|2177.34|13
1735467850000|2024-12-29 10:24:10|2166.5|2155|2166.07|2154.57|2166.52|2155.02|2166.07|2154.57|20
1735434360000|2024-12-29 01:06:00|2188.99|2177.49|2186.73|2175.23|2188.99|2177.49|2186.73|2175.23|33
1735467860000|2024-12-29 10:24:20|2166.22|2154.72|2165.84|2154.34|2166.22|2154.72|2165.4|2153.9|22
1735434370000|2024-12-29 01:06:10|2186.71|2175.21|2187.12|2175.62|2187.46|2175.96|2186.64|2175.14|27
1735467870000|2024-12-29 10:24:30|2165.83|2154.33|2166.24|2154.74|2166.24|2154.74|2165.81|2154.31|12
1735434380000|2024-12-29 01:06:20|2187.09|2175.59|2186.83|2175.33|2187.26|2175.76|2186.73|2175.23|19
1735467880000|2024-12-29 10:24:40|2166.13|2154.63|2166.25|2154.75|2166.25|2154.75|2165.92|2154.42|14
1735434390000|2024-12-29 01:06:30|2186.93|2175.43|2185.54|2174.04|2186.93|2175.43|2185.4|2173.9|25
1735467890000|2024-12-29 10:24:50|2166.2|2154.7|2166.52|2155.02|2166.52|2155.02|2166.2|2154.7|11
1735434400000|2024-12-29 01:06:40|2186.31|2174.81|2186.46|2174.96|2186.47|2174.97|2185.99|2174.49|21
1735467900000|2024-12-29 10:25:00|2166.4|2154.9|2166.32|2154.82|2166.42|2154.92|2166.21|2154.71|13
1735434410000|2024-12-29 01:06:50|2186.38|2174.88|2187.08|2175.58|2187.08|2175.58|2186.16|2174.66|24
1735467910000|2024-12-29 10:25:10|2166.21|2154.71|2166.52|2155.02|2166.52|2155.02|2166.21|2154.71|7
1735434420000|2024-12-29 01:07:00|2187.06|2175.56|2186.23|2174.73|2187.06|2175.56|2185.76|2174.26|21
1735467990000|2024-12-29 10:26:30|2166.4|2154.9|2165.71|2154.21|2166.4|2154.9|2165.64|2154.14|16
1735434430000|2024-12-29 01:07:10|2186.2|2174.7|2185.5|2174|2186.2|2174.7|2185.2|2173.7|18
1735468000000|2024-12-29 10:26:40|2165.54|2154.04|2165.43|2153.93|2165.74|2154.24|2165.33|2153.83|20
1735434440000|2024-12-29 01:07:20|2185.48|2173.98|2186.81|2175.31|2186.81|2175.31|2185.24|2173.74|25
1735468010000|2024-12-29 10:26:50|2165.56|2154.06|2165.18|2153.68|2165.56|2154.06|2164.84|2153.34|21
1735434450000|2024-12-29 01:07:30|2186.79|2175.29|2186.81|2175.31|2186.92|2175.42|2186.46|2174.96|15
1735468020000|2024-12-29 10:27:00|2165.23|2153.73|2165.26|2153.76|2165.26|2153.76|2165.08|2153.58|17
1735434460000|2024-12-29 01:07:40|2186.92|2175.42|2187.08|2175.58|2187.08|2175.58|2186.92|2175.42|3
1735468030000|2024-12-29 10:27:10|2165.23|2153.73|2165.12|2153.62|2165.23|2153.73|2165.12|2153.62|20
1735434480000|2024-12-29 01:08:00|2186.98|2175.48|2186.82|2175.32|2186.98|2175.48|2186.33|2174.83|23
1735468040000|2024-12-29 10:27:20|2165.17|2153.67|2165.48|2153.98|2165.96|2154.46|2165.12|2153.62|22
1735434490000|2024-12-29 01:08:10|2186.93|2175.43|2187.07|2175.57|2187.08|2175.58|2186.93|2175.43|10
1735468050000|2024-12-29 10:27:30|2165.53|2154.03|2165.34|2153.84|2165.53|2154.03|2165.29|2153.79|11
1735434500000|2024-12-29 01:08:20|2187.06|2175.56|2186.71|2175.21|2187.08|2175.58|2186.71|2175.21|3
1735468060000|2024-12-29 10:27:40|2165.45|2153.95|2164.78|2153.28|2165.47|2153.97|2164.38|2152.88|20
1735434510000|2024-12-29 01:08:30|2186.73|2175.23|2186.7|2175.2|2186.96|2175.46|2186.7|2175.2|17
1735468070000|2024-12-29 10:27:50|2164.67|2153.17|2164.49|2152.99|2164.87|2153.37|2164.36|2152.86|18
1735434520000|2024-12-29 01:08:40|2186.65|2175.15|2186.1|2174.6|2186.79|2175.29|2185.91|2174.41|22
1735468080000|2024-12-29 10:28:00|2164.57|2153.07|2164.21|2152.71|2164.6|2153.1|2164.1|2152.6|20
1735434530000|2024-12-29 01:08:50|2186.08|2174.58|2185.25|2173.75|2186.1|2174.6|2185.25|2173.75|24
1735468090000|2024-12-29 10:28:10|2164.23|2152.73|2163.53|2152.03|2164.23|2152.73|2163.39|2151.89|16
1735434540000|2024-12-29 01:09:00|2185.2|2173.7|2184.92|2173.42|2185.47|2173.97|2184.92|2173.42|31
1735468100000|2024-12-29 10:28:20|2163.42|2151.92|2163.28|2151.78|2163.53|2152.03|2163.2|2151.7|17
1735434550000|2024-12-29 01:09:10|2185.07|2173.57|2184.39|2172.89|2185.14|2173.64|2184.03|2172.53|22
1735468110000|2024-12-29 10:28:30|2163.16|2151.66|2162.55|2151.05|2163.16|2151.66|2162.55|2151.05|22
1735434560000|2024-12-29 01:09:20|2184.4|2172.9|2184.43|2172.93|2184.61|2173.11|2184.27|2172.77|14
1735468120000|2024-12-29 10:28:40|2162.63|2151.13|2162.87|2151.37|2162.96|2151.46|2162.54|2151.04|11
1735434570000|2024-12-29 01:09:30|2184.3|2172.8|2183.95|2172.45|2184.43|2172.93|2183.95|2172.45|13
1735468130000|2024-12-29 10:28:50|2162.8|2151.3|2163.09|2151.59|2163.14|2151.64|2162.8|2151.3|14
1735468140000|2024-12-29 10:29:00|2163.1|2151.6|2163.14|2151.64|2163.14|2151.64|2163.08|2151.58|11
1735434630000|2024-12-29 01:10:30|2183.28|2171.78|2182.51|2171.01|2183.28|2171.78|2182.51|2171.01|3
1735468170000|2024-12-29 10:29:30|2163.55|2152.05|2163.97|2152.47|2163.97|2152.47|2163.55|2152.05|2
1735434690000|2024-12-29 01:11:30|2183.04|2171.54|2183.81|2172.31|2183.95|2172.45|2183.04|2171.54|14
1735468200000|2024-12-29 10:30:00|2164.3|2152.8|2164.63|2153.13|2164.63|2153.13|2164.3|2152.8|2
1735434700000|2024-12-29 01:11:40|2183.84|2172.34|2183.11|2171.61|2183.84|2172.34|2182.88|2171.38|24
1735468210000|2024-12-29 10:30:10|2164.5|2153|2164.1|2152.6|2164.53|2153.03|2164.1|2152.6|4
1735434710000|2024-12-29 01:11:50|2183.14|2171.64|2183.43|2171.93|2183.52|2172.02|2183.06|2171.56|23
1735468220000|2024-12-29 10:30:20|2164.09|2152.59|2163.92|2152.42|2164.09|2152.59|2163.85|2152.35|17
1735434720000|2024-12-29 01:12:00|2183.41|2171.91|2183.76|2172.26|2183.95|2172.45|2183.41|2171.91|14
1735468230000|2024-12-29 10:30:30|2163.93|2152.43|2164.05|2152.55|2164.06|2152.56|2163.82|2152.32|21
1735434730000|2024-12-29 01:12:10|2183.1|2171.6|2183.27|2171.77|2183.32|2171.82|2183.01|2171.51|21
1735468240000|2024-12-29 10:30:40|2164.3|2152.8|2164.63|2153.13|2164.63|2153.13|2164.3|2152.8|6
1735434740000|2024-12-29 01:12:20|2183.28|2171.78|2183.57|2172.07|2183.57|2172.07|2183.12|2171.62|15
1735468260000|2024-12-29 10:31:00|2164.85|2153.35|2164.95|2153.45|2164.95|2153.45|2164.85|2153.35|2
1735434750000|2024-12-29 01:12:30|2183.47|2171.97|2183.95|2172.45|2183.95|2172.45|2183.42|2171.92|20
1735468270000|2024-12-29 10:31:10|2164.84|2153.34|2164.95|2153.45|2164.95|2153.45|2164.84|2153.34|2
1735434760000|2024-12-29 01:12:40|2184|2172.5|2183.86|2172.36|2184.06|2172.56|2183.82|2172.32|18
1735468290000|2024-12-29 10:31:30|2165.66|2154.16|2165.86|2154.36|2165.86|2154.36|2165.66|2154.16|3
1735434770000|2024-12-29 01:12:50|2183.85|2172.35|2184.09|2172.59|2184.28|2172.78|2183.82|2172.32|20
1735468300000|2024-12-29 10:31:40|2166.22|2154.72|2166.59|2155.09|2166.59|2155.09|2166.22|2154.72|2
1735434780000|2024-12-29 01:13:00|2184.2|2172.7|2184.68|2173.18|2184.68|2173.18|2184.19|2172.69|19
1735468310000|2024-12-29 10:31:50|2166.43|2154.93|2166.43|2154.93|2166.45|2154.95|2166.43|2154.93|3
1735434790000|2024-12-29 01:13:10|2184.67|2173.17|2184.68|2173.18|2184.68|2173.18|2184.67|2173.17|2
1735468320000|2024-12-29 10:32:00|2166.55|2155.05|2166.6|2155.1|2166.6|2155.1|2166.55|2155.05|2
1735434800000|2024-12-29 01:13:20|2184.45|2172.95|2184.48|2172.98|2184.52|2173.02|2184.29|2172.79|17
1735468330000|2024-12-29 10:32:10|2166.58|2155.08|2166.29|2154.79|2166.58|2155.08|2166.11|2154.61|4
1735434810000|2024-12-29 01:13:30|2184.46|2172.96|2184.27|2172.77|2184.49|2172.99|2183.94|2172.44|25
1735468340000|2024-12-29 10:32:20|2166.25|2154.75|2166.19|2154.69|2166.51|2155.01|2166.1|2154.6|22
1735434820000|2024-12-29 01:13:40|2184.24|2172.74|2184.35|2172.85|2184.37|2172.87|2184.19|2172.69|25
1735468350000|2024-12-29 10:32:30|2166.14|2154.64|2165.61|2154.11|2166.27|2154.77|2165.52|2154.02|16
1735434830000|2024-12-29 01:13:50|2184.33|2172.83|2184.34|2172.84|2184.43|2172.93|2184.31|2172.81|18
1735468360000|2024-12-29 10:32:40|2165.63|2154.13|2165.56|2154.06|2165.63|2154.13|2165.47|2153.97|14
1735434840000|2024-12-29 01:14:00|2184.44|2172.94|2183.59|2172.09|2184.44|2172.94|2183.19|2171.69|26
1735468370000|2024-12-29 10:32:50|2165.57|2154.07|2164.7|2153.2|2165.57|2154.07|2164.7|2153.2|16
1735434850000|2024-12-29 01:14:10|2183.58|2172.08|2183.06|2171.56|2183.67|2172.17|2183.06|2171.56|23
1735468380000|2024-12-29 10:33:00|2164.47|2152.97|2164.5|2153|2164.5|2153|2164.24|2152.74|23
1735434860000|2024-12-29 01:14:20|2183.07|2171.57|2183.49|2171.99|2183.71|2172.21|2183.04|2171.54|32
1735468390000|2024-12-29 10:33:10|2164.39|2152.89|2164.2|2152.7|2164.39|2152.89|2163.72|2152.22|26
1735434870000|2024-12-29 01:14:30|2183.55|2172.05|2183.35|2171.85|2183.55|2172.05|2182.97|2171.47|18
1735468400000|2024-12-29 10:33:20|2164.28|2152.78|2164.06|2152.56|2164.4|2152.9|2163.97|2152.47|26
1735434880000|2024-12-29 01:14:40|2183.24|2171.74|2183.25|2171.75|2183.25|2171.75|2183.06|2171.56|21
1735468410000|2024-12-29 10:33:30|2163.95|2152.45|2164.33|2152.83|2164.45|2152.95|2163.94|2152.44|19
1735434890000|2024-12-29 01:14:50|2183.36|2171.86|2183.4|2171.9|2183.49|2171.99|2183.07|2171.57|18
1735468420000|2024-12-29 10:33:40|2164.34|2152.84|2165.34|2153.84|2165.38|2153.88|2164.34|2152.84|25
1735434900000|2024-12-29 01:15:00|2183.38|2171.88|2183.78|2172.28|2183.91|2172.41|2183.38|2171.88|18
1735468430000|2024-12-29 10:33:50|2165.35|2153.85|2165.61|2154.11|2165.61|2154.11|2165.34|2153.84|8
1735434910000|2024-12-29 01:15:10|2183.69|2172.19|2183.62|2172.12|2183.78|2172.28|2183.18|2171.68|16
1735468480000|2024-12-29 10:34:40|2166.02|2154.52|2166.43|2154.93|2166.43|2154.93|2166.02|2154.52|2
1735434920000|2024-12-29 01:15:20|2183.61|2172.11|2183.62|2172.12|2183.68|2172.18|2183.31|2171.81|24
1735468500000|2024-12-29 10:35:00|2166.17|2154.67|2166.19|2154.69|2166.21|2154.71|2166.13|2154.63|8
1735434930000|2024-12-29 01:15:30|2183.73|2172.23|2183.91|2172.41|2183.91|2172.41|2183.51|2172.01|15
1735468510000|2024-12-29 10:35:10|2166.25|2154.75|2166.43|2154.93|2166.43|2154.93|2166.24|2154.74|9
1735434940000|2024-12-29 01:15:40|2184.2|2172.7|2184.49|2172.99|2184.49|2172.99|2184.2|2172.7|2
1735468580000|2024-12-29 10:36:20|2166.26|2154.76|2166.01|2154.51|2166.42|2154.92|2165.9|2154.4|20
1735434980000|2024-12-29 01:16:20|2184.27|2172.77|2184.21|2172.71|2184.27|2172.77|2183.85|2172.35|19
1735468590000|2024-12-29 10:36:30|2166.13|2154.63|2165.81|2154.31|2166.15|2154.65|2165.81|2154.31|10
1735434990000|2024-12-29 01:16:30|2184.11|2172.61|2184.25|2172.75|2184.31|2172.81|2183.89|2172.39|16
1735468600000|2024-12-29 10:36:40|2165.8|2154.3|2166.12|2154.62|2166.15|2154.65|2165.33|2153.83|19
1735435000000|2024-12-29 01:16:40|2184.27|2172.77|2183.98|2172.48|2184.29|2172.79|2183.77|2172.27|11
1735468610000|2024-12-29 10:36:50|2166.15|2154.65|2166|2154.5|2166.15|2154.65|2165.9|2154.4|8
1735435010000|2024-12-29 01:16:50|2184.31|2172.81|2183.73|2172.23|2184.49|2172.99|2183.65|2172.15|17
1735468620000|2024-12-29 10:37:00|2165.89|2154.39|2165.1|2153.6|2166|2154.5|2164.96|2153.46|24
1735435020000|2024-12-29 01:17:00|2183.76|2172.26|2183.04|2171.54|2183.81|2172.31|2182.9|2171.4|24
1735468630000|2024-12-29 10:37:10|2164.99|2153.49|2165.74|2154.24|2165.87|2154.37|2164.99|2153.49|22
1735435030000|2024-12-29 01:17:10|2183.11|2171.61|2183.54|2172.04|2183.58|2172.08|2183.11|2171.61|18
1735468640000|2024-12-29 10:37:20|2165.87|2154.37|2165.71|2154.21|2166.42|2154.92|2165.71|2154.21|22
1735435040000|2024-12-29 01:17:20|2183.55|2172.05|2182.51|2171.01|2183.55|2172.05|2182.51|2171.01|17
1735468650000|2024-12-29 10:37:30|2165.73|2154.23|2166.35|2154.85|2166.35|2154.85|2165.51|2154.01|22
1735435050000|2024-12-29 01:17:30|2181.98|2170.48|2181.44|2169.94|2181.98|2170.48|2181.44|2169.94|2
1735468660000|2024-12-29 10:37:40|2166.34|2154.84|2166.1|2154.6|2166.35|2154.85|2166.04|2154.54|13
1735435060000|2024-12-29 01:17:40|2180.68|2169.18|2180.65|2169.15|2180.68|2169.18|2179.86|2168.36|23
1735468670000|2024-12-29 10:37:50|2166.09|2154.59|2166.49|2154.99|2166.49|2154.99|2165.96|2154.46|14
1735435070000|2024-12-29 01:17:50|2180.66|2169.16|2180|2168.5|2180.86|2169.36|2179.87|2168.37|23
1735468710000|2024-12-29 10:38:30|2166.39|2154.89|2166.49|2154.99|2166.49|2154.99|2166.39|2154.89|5
1735435080000|2024-12-29 01:18:00|2180.57|2169.07|2180.83|2169.33|2180.83|2169.33|2180.54|2169.04|21
1735468730000|2024-12-29 10:38:50|2166.44|2154.94|2166.3|2154.8|2166.45|2154.95|2166.17|2154.67|10
1735435090000|2024-12-29 01:18:10|2180.72|2169.22|2180.83|2169.33|2180.83|2169.33|2180.72|2169.22|2
1735468740000|2024-12-29 10:39:00|2166.29|2154.79|2165.91|2154.41|2166.31|2154.81|2165.76|2154.26|21
1735435100000|2024-12-29 01:18:20|2180.62|2169.12|2180.79|2169.29|2180.79|2169.29|2180.27|2168.77|15
1735468750000|2024-12-29 10:39:10|2166.14|2154.64|2165.84|2154.34|2166.25|2154.75|2165.84|2154.34|15
1735435110000|2024-12-29 01:18:30|2180.8|2169.3|2180.74|2169.24|2180.81|2169.31|2180.67|2169.17|15
1735468760000|2024-12-29 10:39:20|2165.89|2154.39|2166.42|2154.92|2166.44|2154.94|2165.89|2154.39|17
1735435120000|2024-12-29 01:18:40|2180.83|2169.33|2180.83|2169.33|2180.83|2169.33|2180.83|2169.33|1
1735468770000|2024-12-29 10:39:30|2166.43|2154.93|2166.49|2154.99|2166.49|2154.99|2166.43|2154.93|7
1735435150000|2024-12-29 01:19:10|2180.72|2169.22|2179.86|2168.36|2180.73|2169.23|2179.86|2168.36|10
1735468820000|2024-12-29 10:40:20|2166.78|2155.28|2167.06|2155.56|2167.06|2155.56|2166.78|2155.28|2
1735435160000|2024-12-29 01:19:20|2179.91|2168.41|2179.86|2168.36|2180.09|2168.59|2179.86|2168.36|4
1735468830000|2024-12-29 10:40:30|2167.26|2155.76|2167.45|2155.95|2167.45|2155.95|2167.26|2155.76|2
1735435190000|2024-12-29 01:19:50|2179.7|2168.2|2179.64|2168.14|2179.7|2168.2|2179.64|2168.14|2
1735468840000|2024-12-29 10:40:40|2167.55|2156.05|2169.82|2158.32|2169.82|2158.32|2167.55|2156.05|5
1735435200000|2024-12-29 01:20:00|2179.7|2168.2|2179.86|2168.36|2179.86|2168.36|2179.7|2168.2|4
1735468850000|2024-12-29 10:40:50|2169.69|2158.19|2169.82|2158.32|2169.82|2158.32|2169.68|2158.18|10
1735435220000|2024-12-29 01:20:20|2179.77|2168.27|2179.64|2168.14|2179.86|2168.36|2179.64|2168.14|10
1735468870000|2024-12-29 10:41:10|2169.81|2158.31|2169.82|2158.32|2169.82|2158.32|2169.8|2158.3|6
1735435230000|2024-12-29 01:20:30|2179.7|2168.2|2179.86|2168.36|2179.86|2168.36|2179.69|2168.19|16
1735468880000|2024-12-29 10:41:20|2169.65|2158.15|2169.79|2158.29|2169.81|2158.31|2169.65|2158.15|14
1735435240000|2024-12-29 01:20:40|2179.85|2168.35|2179.76|2168.26|2179.86|2168.36|2179.72|2168.22|10
1735468890000|2024-12-29 10:41:30|2169.8|2158.3|2169.82|2158.32|2169.82|2158.32|2169.8|2158.3|3
1735435250000|2024-12-29 01:20:50|2179.75|2168.25|2179.86|2168.36|2179.86|2168.36|2179.75|2168.25|12
1735468910000|2024-12-29 10:41:50|2169.69|2158.19|2169.28|2157.78|2169.69|2158.19|2169.28|2157.78|6
1735435260000|2024-12-29 01:21:00|2179.74|2168.24|2179.64|2168.14|2179.77|2168.27|2179.64|2168.14|11
1735468920000|2024-12-29 10:42:00|2169|2157.5|2169.28|2157.78|2169.28|2157.78|2168.41|2156.91|19
1735435270000|2024-12-29 01:21:10|2179.75|2168.25|2179.64|2168.14|2179.86|2168.36|2179.64|2168.14|12
1735468930000|2024-12-29 10:42:10|2169.23|2157.73|2169.16|2157.66|2169.37|2157.87|2168.99|2157.49|15
1735435290000|2024-12-29 01:21:30|2179.7|2168.2|2179.7|2168.2|2179.7|2168.2|2179.67|2168.17|4
1735468940000|2024-12-29 10:42:20|2169.05|2157.55|2169.48|2157.98|2169.52|2158.02|2169.05|2157.55|9
1735435300000|2024-12-29 01:21:40|2179.69|2168.19|2178.98|2167.48|2179.7|2168.2|2178.98|2167.48|12
1735468950000|2024-12-29 10:42:30|2169.53|2158.03|2169.47|2157.97|2169.57|2158.07|2169.43|2157.93|19
1735435310000|2024-12-29 01:21:50|2178.87|2167.37|2178.85|2167.35|2178.89|2167.39|2178.85|2167.35|6
1735468960000|2024-12-29 10:42:40|2169.55|2158.05|2169.05|2157.55|2169.72|2158.22|2168.95|2157.45|24
1735435330000|2024-12-29 01:22:10|2178.65|2167.15|2178.64|2167.14|2178.65|2167.15|2178.64|2167.14|6
1735468970000|2024-12-29 10:42:50|2169.07|2157.57|2169.63|2158.13|2169.68|2158.18|2169.06|2157.56|17
1735435340000|2024-12-29 01:22:20|2178.62|2167.12|2178.55|2167.05|2178.65|2167.15|2178.54|2167.04|13
1735468980000|2024-12-29 10:43:00|2169.62|2158.12|2169.71|2158.21|2169.82|2158.32|2169.62|2158.12|22
1735435350000|2024-12-29 01:22:30|2178.54|2167.04|2177.28|2165.78|2178.54|2167.04|2177.27|2165.77|17
1735468990000|2024-12-29 10:43:10|2169.72|2158.22|2169.04|2157.54|2169.74|2158.24|2168.93|2157.43|15
1735435360000|2024-12-29 01:22:40|2177.38|2165.88|2177.95|2166.45|2177.96|2166.46|2177.28|2165.78|26
1735469000000|2024-12-29 10:43:20|2169.15|2157.65|2168.98|2157.48|2169.22|2157.72|2168.85|2157.35|17
1735435370000|2024-12-29 01:22:50|2177.94|2166.44|2178.18|2166.68|2178.42|2166.92|2177.94|2166.44|19
1735469010000|2024-12-29 10:43:30|2168.99|2157.49|2169.16|2157.66|2169.18|2157.68|2168.98|2157.48|16
1735435380000|2024-12-29 01:23:00|2178.26|2166.76|2178.38|2166.88|2178.44|2166.94|2177.88|2166.38|23
1735469020000|2024-12-29 10:43:40|2169.19|2157.69|2169.33|2157.83|2169.45|2157.95|2169.19|2157.69|25
1735435390000|2024-12-29 01:23:10|2178.37|2166.87|2178.76|2167.26|2178.76|2167.26|2178.37|2166.87|9
1735469030000|2024-12-29 10:43:50|2169.35|2157.85|2169.85|2158.35|2169.98|2158.48|2169.35|2157.85|16
1735435410000|2024-12-29 01:23:30|2179.14|2167.64|2179.9|2168.4|2179.9|2168.4|2179.14|2167.64|4
1735469040000|2024-12-29 10:44:00|2169.93|2158.43|2169.73|2158.23|2170.02|2158.52|2169.6|2158.1|16
1735435430000|2024-12-29 01:23:50|2179.88|2168.38|2179.86|2168.36|2179.88|2168.38|2179.86|2168.36|2
1735469050000|2024-12-29 10:44:10|2169.68|2158.18|2169.84|2158.34|2169.84|2158.34|2169.68|2158.18|9
1735435440000|2024-12-29 01:24:00|2179.88|2168.38|2178.06|2166.56|2179.88|2168.38|2177.89|2166.39|25
1735469060000|2024-12-29 10:44:20|2169.83|2158.33|2169.86|2158.36|2169.86|2158.36|2169.83|2158.33|3
1735435450000|2024-12-29 01:24:10|2178.04|2166.54|2178.43|2166.93|2178.54|2167.04|2178.03|2166.53|32
1735469070000|2024-12-29 10:44:30|2169.85|2158.35|2169.97|2158.47|2169.97|2158.47|2169.85|2158.35|7
1735435460000|2024-12-29 01:24:20|2178.44|2166.94|2178.22|2166.72|2178.55|2167.05|2177.99|2166.49|24
1735469090000|2024-12-29 10:44:50|2169.86|2158.36|2169.93|2158.43|2169.93|2158.43|2169.86|2158.36|6
1735435470000|2024-12-29 01:24:30|2178.21|2166.71|2178.54|2167.04|2179.05|2167.55|2178.21|2166.71|20
1735469100000|2024-12-29 10:45:00|2169.94|2158.44|2169.93|2158.43|2169.97|2158.47|2169.93|2158.43|4
1735435480000|2024-12-29 01:24:40|2178.55|2167.05|2178.78|2167.28|2178.83|2167.33|2178.55|2167.05|24
1735469110000|2024-12-29 10:45:10|2169.94|2158.44|2169.97|2158.47|2169.97|2158.47|2169.94|2158.44|4
1735435490000|2024-12-29 01:24:50|2178.64|2167.14|2178.53|2167.03|2178.67|2167.17|2178.42|2166.92|19
1735469130000|2024-12-29 10:45:30|2170.24|2158.74|2170.72|2159.22|2170.72|2159.22|2170.24|2158.74|4
1735435500000|2024-12-29 01:25:00|2178.28|2166.78|2178.42|2166.92|2178.59|2167.09|2178.28|2166.78|21
1735469140000|2024-12-29 10:45:40|2170.75|2159.25|2170.89|2159.39|2170.89|2159.39|2170.75|2159.25|4
1735435510000|2024-12-29 01:25:10|2178.43|2166.93|2178.07|2166.57|2178.45|2166.95|2177.51|2166.01|20
1735469150000|2024-12-29 10:45:50|2170.9|2159.4|2170.9|2159.4|2170.9|2159.4|2170.9|2159.4|1
1735435520000|2024-12-29 01:25:20|2178.01|2166.51|2178.29|2166.79|2178.37|2166.87|2177.76|2166.26|18
1735469180000|2024-12-29 10:46:20|2170.89|2159.39|2170.09|2158.59|2170.89|2159.39|2170.01|2158.51|11
1735435530000|2024-12-29 01:25:30|2178.32|2166.82|2178.39|2166.89|2178.56|2167.06|2178.12|2166.62|19
1735469190000|2024-12-29 10:46:30|2169.98|2158.48|2169.62|2158.12|2169.98|2158.48|2169.4|2157.9|18
1735435540000|2024-12-29 01:25:40|2178.46|2166.96|2178.68|2167.18|2178.68|2167.18|2178.35|2166.85|13
1735469200000|2024-12-29 10:46:40|2169.4|2157.9|2168.93|2157.43|2169.4|2157.9|2168.57|2157.07|25
1735435550000|2024-12-29 01:25:50|2178.81|2167.31|2179.1|2167.6|2179.1|2167.6|2178.81|2167.31|2
1735469210000|2024-12-29 10:46:50|2168.82|2157.32|2168.44|2156.94|2169.11|2157.61|2168.44|2156.94|23
1735435560000|2024-12-29 01:26:00|2179.43|2167.93|2181.01|2169.51|2182.11|2170.61|2179.43|2167.93|15
1735469220000|2024-12-29 10:47:00|2168.46|2156.96|2168.29|2156.79|2168.46|2156.96|2167.78|2156.28|29
1735435570000|2024-12-29 01:26:10|2181.04|2169.54|2181.14|2169.64|2181.25|2169.75|2181.01|2169.51|25
1735469230000|2024-12-29 10:47:10|2168.26|2156.76|2167.59|2156.09|2168.29|2156.79|2167.57|2156.07|18
1735435580000|2024-12-29 01:26:20|2181.04|2169.54|2181.47|2169.97|2181.51|2170.01|2181.01|2169.51|29
1735469240000|2024-12-29 10:47:20|2167.53|2156.03|2167.18|2155.68|2167.59|2156.09|2167.16|2155.66|12
1735435590000|2024-12-29 01:26:30|2181.5|2170|2181.4|2169.9|2181.56|2170.06|2181.36|2169.86|17
1735469250000|2024-12-29 10:47:30|2167.22|2155.72|2167.68|2156.18|2167.68|2156.18|2167.14|2155.64|16
1735435600000|2024-12-29 01:26:40|2181.44|2169.94|2181.3|2169.8|2181.46|2169.96|2181.06|2169.56|19
1735469260000|2024-12-29 10:47:40|2167.62|2156.12|2167.73|2156.23|2167.73|2156.23|2166.62|2155.12|28
1735435610000|2024-12-29 01:26:50|2181.31|2169.81|2180.63|2169.13|2181.34|2169.84|2180.49|2168.99|18
1735469270000|2024-12-29 10:47:50|2168.11|2156.61|2168|2156.5|2168.27|2156.77|2167.73|2156.23|17
1735435620000|2024-12-29 01:27:00|2180.6|2169.1|2180.7|2169.2|2180.76|2169.26|2180.49|2168.99|23
1735469280000|2024-12-29 10:48:00|2168.01|2156.51|2167.86|2156.36|2168.13|2156.63|2167.49|2155.99|18
1735435630000|2024-12-29 01:27:10|2181.45|2169.95|2181.23|2169.73|2181.79|2170.29|2181.23|2169.73|16
1735469290000|2024-12-29 10:48:10|2167.51|2156.01|2167.74|2156.24|2167.75|2156.25|2167.2|2155.7|16
1735435640000|2024-12-29 01:27:20|2181.26|2169.76|2181.53|2170.03|2181.64|2170.14|2181.21|2169.71|21
1735469300000|2024-12-29 10:48:20|2167.75|2156.25|2167.64|2156.14|2168.22|2156.72|2167.36|2155.86|20
1735435650000|2024-12-29 01:27:30|2181.5|2170|2182.09|2170.59|2182.09|2170.59|2181.5|2170|20
1735469310000|2024-12-29 10:48:30|2167.69|2156.19|2167.49|2155.99|2167.69|2156.19|2167.39|2155.89|18
1735435660000|2024-12-29 01:27:40|2181.97|2170.47|2181.13|2169.63|2181.97|2170.47|2181.09|2169.59|17
1735469320000|2024-12-29 10:48:40|2167.51|2156.01|2167.36|2155.86|2167.51|2156.01|2167.18|2155.68|14
1735435670000|2024-12-29 01:27:50|2181.18|2169.68|2181.39|2169.89|2181.47|2169.97|2181.14|2169.64|21
1735469330000|2024-12-29 10:48:50|2167.46|2155.96|2166.82|2155.32|2167.51|2156.01|2166.69|2155.19|23
1735435680000|2024-12-29 01:28:00|2181.5|2170|2181.04|2169.54|2181.51|2170.01|2181.04|2169.54|15
1735469340000|2024-12-29 10:49:00|2166.78|2155.28|2166.57|2155.07|2166.78|2155.28|2166.47|2154.97|20
1735435690000|2024-12-29 01:28:10|2181.08|2169.58|2180.29|2168.79|2181.08|2169.58|2179.73|2168.23|19
1735469350000|2024-12-29 10:49:10|2166.52|2155.02|2166.69|2155.19|2166.69|2155.19|2166.52|2155.02|13
1735435700000|2024-12-29 01:28:20|2180.14|2168.64|2180.83|2169.33|2180.83|2169.33|2180.14|2168.64|18
1735469360000|2024-12-29 10:49:20|2166.64|2155.14|2165.97|2154.47|2166.64|2155.14|2165.85|2154.35|19
1735435710000|2024-12-29 01:28:30|2180.8|2169.3|2181.37|2169.87|2181.4|2169.9|2180.8|2169.3|16
1735469370000|2024-12-29 10:49:30|2166.03|2154.53|2166.08|2154.58|2166.08|2154.58|2165.68|2154.18|13
1735435720000|2024-12-29 01:28:40|2180.93|2169.43|2180.89|2169.39|2180.93|2169.43|2180.7|2169.2|17
1735469380000|2024-12-29 10:49:40|2166.05|2154.55|2165.74|2154.24|2166.08|2154.58|2165.21|2153.71|21
1735435730000|2024-12-29 01:28:50|2180.88|2169.38|2181.14|2169.64|2181.25|2169.75|2180.88|2169.38|17
1735469390000|2024-12-29 10:49:50|2165.63|2154.13|2165.46|2153.96|2165.63|2154.13|2165.43|2153.93|14
1735435740000|2024-12-29 01:29:00|2181.22|2169.72|2181.31|2169.81|2181.67|2170.17|2181.11|2169.61|9
1735469400000|2024-12-29 10:50:00|2165.35|2153.85|2164.98|2153.48|2165.35|2153.85|2164.81|2153.31|23
1735435750000|2024-12-29 01:29:10|2181.32|2169.82|2182.03|2170.53|2182.03|2170.53|2181.31|2169.81|19
1735469410000|2024-12-29 10:50:10|2164.99|2153.49|2165.28|2153.78|2165.51|2154.01|2164.99|2153.49|22
1735435760000|2024-12-29 01:29:20|2181.94|2170.44|2182.03|2170.53|2182.03|2170.53|2181.94|2170.44|2
1735469420000|2024-12-29 10:50:20|2165.34|2153.84|2165.7|2154.2|2165.79|2154.29|2165.28|2153.78|21
1735435780000|2024-12-29 01:29:40|2181.96|2170.46|2180.64|2169.14|2181.96|2170.46|2180.41|2168.91|32
1735469430000|2024-12-29 10:50:30|2165.59|2154.09|2165.93|2154.43|2166.06|2154.56|2165.24|2153.74|19
1735435790000|2024-12-29 01:29:50|2180.69|2169.19|2181.38|2169.88|2181.38|2169.88|2180.69|2169.19|15
1735469440000|2024-12-29 10:50:40|2165.95|2154.45|2166.18|2154.68|2166.22|2154.72|2165.95|2154.45|20
1735435800000|2024-12-29 01:30:00|2181.53|2170.03|2182.03|2170.53|2182.03|2170.53|2181.35|2169.85|20
1735469450000|2024-12-29 10:50:50|2166.2|2154.7|2166.22|2154.72|2166.22|2154.72|2166.2|2154.7|3
1735435830000|2024-12-29 01:30:30|2181.99|2170.49|2181.78|2170.28|2181.99|2170.49|2181.74|2170.24|3
1735469460000|2024-12-29 10:51:00|2166.18|2154.68|2166.18|2154.68|2166.22|2154.72|2166.07|2154.57|15
1735435840000|2024-12-29 01:30:40|2181.94|2170.44|2181.65|2170.15|2181.94|2170.44|2181.3|2169.8|17
1735469470000|2024-12-29 10:51:10|2166.19|2154.69|2166.14|2154.64|2166.21|2154.71|2165.93|2154.43|19
1735435850000|2024-12-29 01:30:50|2181.75|2170.25|2181.09|2169.59|2181.75|2170.25|2181.06|2169.56|18
1735469480000|2024-12-29 10:51:20|2166.2|2154.7|2166.21|2154.71|2166.21|2154.71|2166.12|2154.62|10
1735435860000|2024-12-29 01:31:00|2181.27|2169.77|2182.09|2170.59|2182.12|2170.62|2181.11|2169.61|28
1735469490000|2024-12-29 10:51:30|2166.22|2154.72|2166.22|2154.72|2166.22|2154.72|2166.22|2154.72|1
1735435870000|2024-12-29 01:31:10|2182.11|2170.61|2180.45|2168.95|2182.17|2170.67|2180.39|2168.89|23
1735469500000|2024-12-29 10:51:40|2166.21|2154.71|2166.22|2154.72|2166.22|2154.72|2166.21|2154.71|6
1735435880000|2024-12-29 01:31:20|2180.39|2168.89|2180.39|2168.89|2180.69|2169.19|2180.18|2168.68|23
1735469520000|2024-12-29 10:52:00|2166.21|2154.71|2165.81|2154.31|2166.21|2154.71|2165.81|2154.31|9
1735435890000|2024-12-29 01:31:30|2180.34|2168.84|2181.11|2169.61|2181.14|2169.64|2180.17|2168.67|22
1735469530000|2024-12-29 10:52:10|2165.92|2154.42|2164.68|2153.18|2165.92|2154.42|2164.68|2153.18|18
1735435900000|2024-12-29 01:31:40|2181.12|2169.62|2180.76|2169.26|2181.17|2169.67|2180.76|2169.26|18
1735469540000|2024-12-29 10:52:20|2164.79|2153.29|2165.74|2154.24|2165.75|2154.25|2164.79|2153.29|17
1735435910000|2024-12-29 01:31:50|2180.73|2169.23|2181.4|2169.9|2181.49|2169.99|2180.37|2168.87|24
1735469550000|2024-12-29 10:52:30|2165.63|2154.13|2165.14|2153.64|2165.63|2154.13|2165.14|2153.64|16
1735435920000|2024-12-29 01:32:00|2181.41|2169.91|2181.48|2169.98|2181.76|2170.26|2181.4|2169.9|21
1735469560000|2024-12-29 10:52:40|2165.11|2153.61|2164.36|2152.86|2165.46|2153.96|2164.36|2152.86|13
1735435930000|2024-12-29 01:32:10|2181.59|2170.09|2180.81|2169.31|2181.78|2170.28|2180.81|2169.31|17
1735469570000|2024-12-29 10:52:50|2164.47|2152.97|2163.87|2152.37|2164.47|2152.97|2163.61|2152.11|15
1735435940000|2024-12-29 01:32:20|2180.8|2169.3|2180.35|2168.85|2180.85|2169.35|2180.11|2168.61|19
1735469580000|2024-12-29 10:53:00|2163.83|2152.33|2163.85|2152.35|2163.95|2152.45|2163.55|2152.05|23
1735435950000|2024-12-29 01:32:30|2180.36|2168.86|2180.42|2168.92|2180.56|2169.06|2180.36|2168.86|14
1735469590000|2024-12-29 10:53:10|2164.32|2152.82|2164.37|2152.87|2164.4|2152.9|2164.15|2152.65|21
1735435960000|2024-12-29 01:32:40|2180.43|2168.93|2178.94|2167.44|2180.67|2169.17|2178.94|2167.44|25
1735469600000|2024-12-29 10:53:20|2164.43|2152.93|2163.55|2152.05|2164.43|2152.93|2163.55|2152.05|15
1735435970000|2024-12-29 01:32:50|2178.57|2167.07|2179.19|2167.69|2179.21|2167.71|2178.53|2167.03|18
1735469610000|2024-12-29 10:53:30|2163.66|2152.16|2163.74|2152.24|2163.76|2152.26|2163.45|2151.95|18
1735435980000|2024-12-29 01:33:00|2178.91|2167.41|2178.57|2167.07|2178.91|2167.41|2178.53|2167.03|12
1735469620000|2024-12-29 10:53:40|2163.85|2152.35|2163.81|2152.31|2163.85|2152.35|2163.62|2152.12|10
1735435990000|2024-12-29 01:33:10|2178.54|2167.04|2178.39|2166.89|2178.87|2167.37|2177.82|2166.32|28
1735469630000|2024-12-29 10:53:50|2163.74|2152.24|2163.9|2152.4|2163.99|2152.49|2163.67|2152.17|17
1735436000000|2024-12-29 01:33:20|2178.24|2166.74|2179.21|2167.71|2179.26|2167.76|2178.01|2166.51|22
1735469640000|2024-12-29 10:54:00|2163.91|2152.41|2164.09|2152.59|2164.09|2152.59|2163.82|2152.32|15
1735436010000|2024-12-29 01:33:30|2179.53|2168.03|2180.02|2168.52|2180.11|2168.61|2179.53|2168.03|17
1735469650000|2024-12-29 10:54:10|2164.02|2152.52|2163.39|2151.89|2164.03|2152.53|2163.38|2151.88|9
1735436020000|2024-12-29 01:33:40|2179.91|2168.41|2179.98|2168.48|2180.11|2168.61|2179.91|2168.41|9
1735469660000|2024-12-29 10:54:20|2163.38|2151.88|2163.6|2152.1|2163.6|2152.1|2162.9|2151.4|23
1735436030000|2024-12-29 01:33:50|2179.99|2168.49|2180.11|2168.61|2180.11|2168.61|2179.95|2168.45|7
1735469670000|2024-12-29 10:54:30|2163.57|2152.07|2163.41|2151.91|2163.6|2152.1|2163.37|2151.87|11
1735436040000|2024-12-29 01:34:00|2180.04|2168.54|2179.27|2167.77|2180.11|2168.61|2179.25|2167.75|29
1735469680000|2024-12-29 10:54:40|2163.39|2151.89|2162.99|2151.49|2163.39|2151.89|2162.85|2151.35|10
1735436050000|2024-12-29 01:34:10|2179.03|2167.53|2180.11|2168.61|2180.11|2168.61|2179.03|2167.53|24
1735469690000|2024-12-29 10:54:50|2162.91|2151.41|2162.94|2151.44|2163.09|2151.59|2162.9|2151.4|11
1735436090000|2024-12-29 01:34:50|2179.97|2168.47|2180.11|2168.61|2180.11|2168.61|2179.85|2168.35|18
1735469700000|2024-12-29 10:55:00|2162.99|2151.49|2162.89|2151.39|2163|2151.5|2162.78|2151.28|14
1735436120000|2024-12-29 01:35:20|2180.06|2168.56|2180.06|2168.56|2180.06|2168.56|2180.06|2168.56|1
1735469710000|2024-12-29 10:55:10|2162.87|2151.37|2163.46|2151.96|2163.46|2151.96|2162.76|2151.26|13
1735436130000|2024-12-29 01:35:30|2180.07|2168.57|2180.11|2168.61|2180.11|2168.61|2180.07|2168.57|3
1735469720000|2024-12-29 10:55:20|2163.48|2151.98|2163.16|2151.66|2163.48|2151.98|2163.04|2151.54|13
1735436150000|2024-12-29 01:35:50|2180.02|2168.52|2180.11|2168.61|2180.11|2168.61|2180.02|2168.52|4
1735469730000|2024-12-29 10:55:30|2163.17|2151.67|2163.13|2151.63|2163.17|2151.67|2163.07|2151.57|6
1735436160000|2024-12-29 01:36:00|2180.06|2168.56|2179.22|2167.72|2180.11|2168.61|2179.22|2167.72|22
1735469740000|2024-12-29 10:55:40|2163.07|2151.57|2163.03|2151.53|2163.1|2151.6|2162.97|2151.47|13
1735436170000|2024-12-29 01:36:10|2179.35|2167.85|2179.62|2168.12|2179.78|2168.28|2179.27|2167.77|28
1735469750000|2024-12-29 10:55:50|2163.02|2151.52|2163.08|2151.58|2163.17|2151.67|2163.02|2151.52|13
1735436180000|2024-12-29 01:36:20|2179.59|2168.09|2179.76|2168.26|2179.76|2168.26|2178.98|2167.48|17
1735469760000|2024-12-29 10:56:00|2163.09|2151.59|2162.46|2150.96|2163.11|2151.61|2162.4|2150.9|14
1735436190000|2024-12-29 01:36:30|2179.77|2168.27|2179.35|2167.85|2179.93|2168.43|2179.32|2167.82|27
1735469770000|2024-12-29 10:56:10|2162.35|2150.85|2162.42|2150.92|2162.68|2151.18|2162.3|2150.8|19
1735436200000|2024-12-29 01:36:40|2179.44|2167.94|2179.73|2168.23|2179.79|2168.29|2179.44|2167.94|22
1735469780000|2024-12-29 10:56:20|2162.43|2150.93|2162.63|2151.13|2162.81|2151.31|2162.42|2150.92|16
1735436210000|2024-12-29 01:36:50|2179.79|2168.29|2179.22|2167.72|2179.79|2168.29|2178.84|2167.34|27
1735469790000|2024-12-29 10:56:30|2162.58|2151.08|2162.3|2150.8|2162.7|2151.2|2162.3|2150.8|20
1735436220000|2024-12-29 01:37:00|2179.3|2167.8|2179.69|2168.19|2179.77|2168.27|2179.14|2167.64|25
1735469800000|2024-12-29 10:56:40|2162.27|2150.77|2162.79|2151.29|2162.89|2151.39|2162.16|2150.66|18
1735436230000|2024-12-29 01:37:10|2179.72|2168.22|2179.75|2168.25|2179.94|2168.44|2179.12|2167.62|25
1735469810000|2024-12-29 10:56:50|2162.84|2151.34|2163.27|2151.77|2163.4|2151.9|2162.84|2151.34|13
1735436240000|2024-12-29 01:37:20|2180.09|2168.59|2179.68|2168.18|2180.11|2168.61|2179.13|2167.63|22
1735469820000|2024-12-29 10:57:00|2163.21|2151.71|2162.58|2151.08|2163.27|2151.77|2162.58|2151.08|15
1735436250000|2024-12-29 01:37:30|2179.71|2168.21|2179.01|2167.51|2179.71|2168.21|2178.89|2167.39|23
1735469830000|2024-12-29 10:57:10|2162.59|2151.09|2162.57|2151.07|2162.63|2151.13|2162.47|2150.97|10
1735436260000|2024-12-29 01:37:40|2178.98|2167.48|2177.99|2166.49|2179.18|2167.68|2177.99|2166.49|13
1735469840000|2024-12-29 10:57:20|2162.58|2151.08|2162.39|2150.89|2162.58|2151.08|2162.34|2150.84|7
1735436270000|2024-12-29 01:37:50|2178|2166.5|2178.94|2167.44|2178.94|2167.44|2178|2166.5|21
1735469850000|2024-12-29 10:57:30|2162.23|2150.73|2162.44|2150.94|2162.44|2150.94|2162.23|2150.73|11
1735436280000|2024-12-29 01:38:00|2178.96|2167.46|2178.51|2167.01|2179.06|2167.56|2178.51|2167.01|28
1735469860000|2024-12-29 10:57:40|2162.45|2150.95|2162.64|2151.14|2162.77|2151.27|2162.44|2150.94|16
1735436290000|2024-12-29 01:38:10|2178.41|2166.91|2177.58|2166.08|2178.41|2166.91|2177.57|2166.07|22
1735469870000|2024-12-29 10:57:50|2162.74|2151.24|2162.58|2151.08|2162.75|2151.25|2162.46|2150.96|14
1735436300000|2024-12-29 01:38:20|2177.54|2166.04|2177.37|2165.87|2177.67|2166.17|2177.17|2165.67|27
1735469880000|2024-12-29 10:58:00|2162.59|2151.09|2162.64|2151.14|2162.75|2151.25|2162.59|2151.09|8
1735436310000|2024-12-29 01:38:30|2177.39|2165.89|2177.35|2165.85|2177.88|2166.38|2177.19|2165.69|23
1735469890000|2024-12-29 10:58:10|2162.75|2151.25|2162.94|2151.44|2162.95|2151.45|2162.75|2151.25|15
1735436320000|2024-12-29 01:38:40|2177.38|2165.88|2177.37|2165.87|2177.48|2165.98|2177.25|2165.75|15
1735469900000|2024-12-29 10:58:20|2162.83|2151.33|2163.21|2151.71|2163.21|2151.71|2162.51|2151.01|18
1735436330000|2024-12-29 01:38:50|2177.09|2165.59|2177.07|2165.57|2177.09|2165.59|2177.07|2165.57|2
1735469910000|2024-12-29 10:58:30|2163.26|2151.76|2163|2151.5|2163.37|2151.87|2162.96|2151.46|17
1735436340000|2024-12-29 01:39:00|2177.37|2165.87|2177.63|2166.13|2177.63|2166.13|2177.2|2165.7|12
1735469920000|2024-12-29 10:58:40|2163.01|2151.51|2163.38|2151.88|2163.38|2151.88|2163|2151.5|19
1735436350000|2024-12-29 01:39:10|2177.72|2166.22|2177.7|2166.2|2177.73|2166.23|2177.54|2166.04|27
1735469930000|2024-12-29 10:58:50|2163.3|2151.8|2163.35|2151.85|2163.35|2151.85|2163.3|2151.8|5
1735436360000|2024-12-29 01:39:20|2177.84|2166.34|2177.75|2166.25|2177.96|2166.46|2177.61|2166.11|17
1735469940000|2024-12-29 10:59:00|2163.34|2151.84|2163.44|2151.94|2163.44|2151.94|2163.34|2151.84|8
1735436370000|2024-12-29 01:39:30|2177.76|2166.26|2177.28|2165.78|2177.77|2166.27|2177.07|2165.57|17
1735469950000|2024-12-29 10:59:10|2163.36|2151.86|2163.38|2151.88|2163.39|2151.89|2163.3|2151.8|8
1735436380000|2024-12-29 01:39:40|2177.17|2165.67|2177.96|2166.46|2177.96|2166.46|2177.14|2165.64|13
1735469960000|2024-12-29 10:59:20|2163.37|2151.87|2163.38|2151.88|2163.38|2151.88|2163.37|2151.87|4
1735436410000|2024-12-29 01:40:10|2177.8|2166.3|2177.85|2166.35|2177.87|2166.37|2177.54|2166.04|21
1735469970000|2024-12-29 10:59:30|2163.45|2151.95|2163.37|2151.87|2163.45|2151.95|2163.36|2151.86|3
1735436420000|2024-12-29 01:40:20|2177.76|2166.26|2177.75|2166.25|2177.89|2166.39|2177.75|2166.25|20
1735469980000|2024-12-29 10:59:40|2163.28|2151.78|2163.37|2151.87|2163.37|2151.87|2163.28|2151.78|6
1735436430000|2024-12-29 01:40:30|2177.76|2166.26|2177.3|2165.8|2177.87|2166.37|2177.07|2165.57|25
1735469990000|2024-12-29 10:59:50|2163.35|2151.85|2163.37|2151.87|2163.37|2151.87|2163.35|2151.85|2
1735436440000|2024-12-29 01:40:40|2177.19|2165.69|2177.07|2165.57|2177.19|2165.69|2177.07|2165.57|3
1735470000000|2024-12-29 11:00:00|2163.43|2151.93|2163.48|2151.98|2163.48|2151.98|2163.43|2151.93|14
1735436450000|2024-12-29 01:40:50|2175.44|2163.94|2175.54|2164.04|2175.54|2164.04|2175.41|2163.91|11
1735470010000|2024-12-29 11:00:10|2163.4|2151.9|2163.48|2151.98|2163.48|2151.98|2163.4|2151.9|3
1735436460000|2024-12-29 01:41:00|2175.47|2163.97|2175.3|2163.8|2175.49|2163.99|2175.3|2163.8|16
1735470040000|2024-12-29 11:00:40|2163.69|2152.19|2163.89|2152.39|2163.89|2152.39|2163.69|2152.19|5
1735436520000|2024-12-29 01:42:00|2174.84|2163.34|2174.37|2162.87|2174.84|2163.34|2174.37|2162.87|2
1735470050000|2024-12-29 11:00:50|2163.82|2152.32|2163.89|2152.39|2163.89|2152.39|2163.75|2152.25|13
1735436530000|2024-12-29 01:42:10|2173.97|2162.47|2172.75|2161.25|2173.97|2162.47|2172.75|2161.25|13
1735470070000|2024-12-29 11:01:10|2163.9|2152.4|2164.69|2153.19|2164.69|2153.19|2163.9|2152.4|4
1735436550000|2024-12-29 01:42:30|2172.93|2161.43|2172.75|2161.25|2172.93|2161.43|2172.75|2161.25|3
1735470140000|2024-12-29 11:02:20|2164.49|2152.99|2164.38|2152.88|2164.5|2153|2164.38|2152.88|6
1735436560000|2024-12-29 01:42:40|2172.85|2161.35|2172.84|2161.34|2172.85|2161.35|2172.83|2161.33|10
1735470150000|2024-12-29 11:02:30|2164.39|2152.89|2163.89|2152.39|2164.39|2152.89|2163.89|2152.39|17
1735436570000|2024-12-29 01:42:50|2172.83|2161.33|2172.94|2161.44|2172.94|2161.44|2172.83|2161.33|11
1735470160000|2024-12-29 11:02:40|2164|2152.5|2163.3|2151.8|2164.02|2152.52|2163.27|2151.77|18
1735436580000|2024-12-29 01:43:00|2172.92|2161.42|2172.88|2161.38|2172.94|2161.44|2172.85|2161.35|23
1735470170000|2024-12-29 11:02:50|2163.15|2151.65|2163.5|2152|2163.5|2152|2162.98|2151.48|11
1735436590000|2024-12-29 01:43:10|2172.89|2161.39|2173.39|2161.89|2173.39|2161.89|2172.86|2161.36|28
1735470180000|2024-12-29 11:03:00|2163.52|2152.02|2163.28|2151.78|2163.52|2152.02|2162.59|2151.09|19
1735436600000|2024-12-29 01:43:20|2173.38|2161.88|2172.91|2161.41|2173.38|2161.88|2172.87|2161.37|22
1735470190000|2024-12-29 11:03:10|2163.33|2151.83|2162.54|2151.04|2163.33|2151.83|2162.49|2150.99|17
1735436610000|2024-12-29 01:43:30|2172.86|2161.36|2172.75|2161.25|2172.86|2161.36|2172.75|2161.25|2
1735470200000|2024-12-29 11:03:20|2162.7|2151.2|2162.38|2150.88|2162.88|2151.38|2162.35|2150.85|20
1735436650000|2024-12-29 01:44:10|2172.19|2160.69|2171.23|2159.73|2172.19|2160.69|2171.23|2159.73|4
1735470210000|2024-12-29 11:03:30|2162.15|2150.65|2161.75|2150.25|2162.21|2150.71|2161.63|2150.13|25
1735436660000|2024-12-29 01:44:20|2170.8|2159.3|2170.87|2159.37|2171.08|2159.58|2170.7|2159.2|22
1735470220000|2024-12-29 11:03:40|2161.74|2150.24|2161.04|2149.54|2161.74|2150.24|2160.72|2149.22|24
1735436670000|2024-12-29 01:44:30|2170.84|2159.34|2170.66|2159.16|2170.86|2159.36|2170.52|2159.02|13
1735470230000|2024-12-29 11:03:50|2161.35|2149.85|2160.66|2149.16|2161.35|2149.85|2160.27|2148.77|27
1735436680000|2024-12-29 01:44:40|2170.69|2159.19|2170.51|2159.01|2170.95|2159.45|2170.37|2158.87|25
1735470240000|2024-12-29 11:04:00|2160.65|2149.15|2161.16|2149.66|2161.25|2149.75|2160.61|2149.11|23
1735436690000|2024-12-29 01:44:50|2170.62|2159.12|2170.66|2159.16|2170.75|2159.25|2170.51|2159.01|25
1735470250000|2024-12-29 11:04:10|2161.11|2149.61|2160.28|2148.78|2161.22|2149.72|2160.23|2148.73|21
1735436700000|2024-12-29 01:45:00|2170.75|2159.25|2170.51|2159.01|2170.75|2159.25|2170.51|2159.01|20
1735470260000|2024-12-29 11:04:20|2160.17|2148.67|2160.1|2148.6|2160.36|2148.86|2160.03|2148.53|25
1735436710000|2024-12-29 01:45:10|2170.52|2159.02|2170.64|2159.14|2170.75|2159.25|2170.51|2159.01|19
1735470270000|2024-12-29 11:04:30|2160.19|2148.69|2159.95|2148.45|2160.19|2148.69|2159.95|2148.45|19
1735436720000|2024-12-29 01:45:20|2170.68|2159.18|2170.63|2159.13|2170.68|2159.18|2170.39|2158.89|25
1735470280000|2024-12-29 11:04:40|2159.96|2148.46|2159.95|2148.45|2160.07|2148.57|2159.91|2148.41|19
1735436730000|2024-12-29 01:45:30|2170.64|2159.14|2171.79|2160.29|2171.87|2160.37|2170.64|2159.14|23
1735470290000|2024-12-29 11:04:50|2159.84|2148.34|2159.81|2148.31|2159.84|2148.34|2159.75|2148.25|12
1735436740000|2024-12-29 01:45:40|2171.74|2160.24|2171.48|2159.98|2171.83|2160.33|2171.4|2159.9|19
1735436750000|2024-12-29 01:45:50|2171.49|2159.99|2171.71|2160.21|2171.82|2160.32|2171.48|2159.98|22
1735470300000|2024-12-29 11:05:00|2159.75|2148.25|2159.75|2148.25|2159.75|2148.25|2159.75|2148.25|1
1735436760000|2024-12-29 01:46:00|2171.7|2160.2|2170.69|2159.19|2171.78|2160.28|2170.49|2158.99|19
1735470310000|2024-12-29 11:05:10|2159.82|2148.32|2160.34|2148.84|2160.34|2148.84|2159.82|2148.32|9
1735436770000|2024-12-29 01:46:10|2170.75|2159.25|2171.15|2159.65|2171.19|2159.69|2170.63|2159.13|17
1735470320000|2024-12-29 11:05:20|2160.27|2148.77|2160.34|2148.84|2160.34|2148.84|2160.26|2148.76|3
1735436780000|2024-12-29 01:46:20|2171.2|2159.7|2170.59|2159.09|2171.44|2159.94|2170.59|2159.09|27
1735470330000|2024-12-29 11:05:30|2160.61|2149.11|2160.67|2149.17|2160.67|2149.17|2160.61|2149.11|2
1735436790000|2024-12-29 01:46:30|2170.6|2159.1|2171.06|2159.56|2171.06|2159.56|2170.55|2159.05|22
1735470340000|2024-12-29 11:05:40|2160.62|2149.12|2160.62|2149.12|2160.62|2149.12|2160.4|2148.9|10
1735436800000|2024-12-29 01:46:40|2171.05|2159.55|2171.47|2159.97|2171.47|2159.97|2171.05|2159.55|26
1735470350000|2024-12-29 11:05:50|2160.56|2149.06|2160.2|2148.7|2160.66|2149.16|2160.14|2148.64|12
1735436810000|2024-12-29 01:46:50|2171.43|2159.93|2170.77|2159.27|2171.47|2159.97|2170.7|2159.2|17
1735470360000|2024-12-29 11:06:00|2160.11|2148.61|2159.91|2148.41|2160.15|2148.65|2159.85|2148.35|13
1735436820000|2024-12-29 01:47:00|2170.66|2159.16|2171.2|2159.7|2171.2|2159.7|2170.59|2159.09|23
1735470370000|2024-12-29 11:06:10|2159.81|2148.31|2159.75|2148.25|2159.81|2148.31|2159.75|2148.25|3
1735436830000|2024-12-29 01:47:10|2171.41|2159.91|2171.45|2159.95|2171.45|2159.95|2171.38|2159.88|17
1735470380000|2024-12-29 11:06:20|2159.94|2148.44|2159.94|2148.44|2160.07|2148.57|2159.88|2148.38|7
1735436840000|2024-12-29 01:47:20|2171.47|2159.97|2171.37|2159.87|2171.47|2159.97|2171.07|2159.57|16
1735470390000|2024-12-29 11:06:30|2159.83|2148.33|2159.77|2148.27|2160.13|2148.63|2159.77|2148.27|14
1735436850000|2024-12-29 01:47:30|2171.45|2159.95|2170.35|2158.85|2171.46|2159.96|2170.32|2158.82|29
1735470400000|2024-12-29 11:06:40|2159.75|2148.25|2159.87|2148.37|2159.88|2148.38|2159.75|2148.25|9
1735436860000|2024-12-29 01:47:40|2170.3|2158.8|2170.23|2158.73|2170.3|2158.8|2170.23|2158.73|2
1735470410000|2024-12-29 11:06:50|2160.14|2148.64|2160.29|2148.79|2160.59|2149.09|2160.14|2148.64|16
1735436930000|2024-12-29 01:48:50|2169.41|2157.91|2168.6|2157.1|2169.41|2157.91|2168.6|2157.1|2
1735470420000|2024-12-29 11:07:00|2160.3|2148.8|2160.03|2148.53|2160.3|2148.8|2159.83|2148.33|21
1735436940000|2024-12-29 01:49:00|2168.7|2157.2|2168.7|2157.2|2168.7|2157.2|2168.7|2157.2|1
1735470430000|2024-12-29 11:07:10|2160.02|2148.52|2160.59|2149.09|2160.59|2149.09|2160.02|2148.52|18
1735436950000|2024-12-29 01:49:10|2168.76|2157.26|2168.69|2157.19|2168.76|2157.26|2168.63|2157.13|20
1735470440000|2024-12-29 11:07:20|2160.55|2149.05|2160.58|2149.08|2160.59|2149.09|2160.45|2148.95|10
1735436960000|2024-12-29 01:49:20|2168.62|2157.12|2168.7|2157.2|2168.7|2157.2|2168.62|2157.12|8
1735470450000|2024-12-29 11:07:30|2160.59|2149.09|2160.59|2149.09|2160.59|2149.09|2160.43|2148.93|7
1735436970000|2024-12-29 01:49:30|2168.69|2157.19|2168.7|2157.2|2168.73|2157.23|2168.59|2157.09|9
1735470460000|2024-12-29 11:07:40|2160.46|2148.96|2160.56|2149.06|2160.59|2149.09|2160.46|2148.96|24
1735436980000|2024-12-29 01:49:40|2168.71|2157.21|2169.3|2157.8|2169.42|2157.92|2168.71|2157.21|25
1735470470000|2024-12-29 11:07:50|2160.59|2149.09|2160.59|2149.09|2160.59|2149.09|2160.59|2149.09|1
1735436990000|2024-12-29 01:49:50|2169.41|2157.91|2168.32|2156.82|2169.6|2158.1|2168.32|2156.82|27
1735470480000|2024-12-29 11:08:00|2160.45|2148.95|2160.07|2148.57|2160.49|2148.99|2159.96|2148.46|7
1735470490000|2024-12-29 11:08:10|2159.96|2148.46|2159.83|2148.33|2160.07|2148.57|2159.75|2148.25|13
1735437000000|2024-12-29 01:50:00|2168.42|2156.92|2168.92|2157.42|2169.06|2157.56|2168.42|2156.92|28
1735470500000|2024-12-29 11:08:20|2159.85|2148.35|2160.11|2148.61|2160.37|2148.87|2159.82|2148.32|18
1735437010000|2024-12-29 01:50:10|2168.75|2157.25|2169.43|2157.93|2169.62|2158.12|2168.58|2157.08|23
1735470510000|2024-12-29 11:08:30|2160.16|2148.66|2160.23|2148.73|2160.41|2148.91|2160.14|2148.64|13
1735437020000|2024-12-29 01:50:20|2169.44|2157.94|2168.68|2157.18|2169.49|2157.99|2168.54|2157.04|19
1735470520000|2024-12-29 11:08:40|2160.13|2148.63|2159.91|2148.41|2160.14|2148.64|2159.83|2148.33|11
1735437030000|2024-12-29 01:50:30|2169.02|2157.52|2169.43|2157.93|2169.6|2158.1|2169.02|2157.52|19
1735470530000|2024-12-29 11:08:50|2159.83|2148.33|2160.24|2148.74|2160.24|2148.74|2159.82|2148.32|12
1735437040000|2024-12-29 01:50:40|2169.23|2157.73|2169.35|2157.85|2169.47|2157.97|2169.16|2157.66|15
1735470540000|2024-12-29 11:09:00|2160.18|2148.68|2160.42|2148.92|2160.49|2148.99|2160.12|2148.62|15
1735437050000|2024-12-29 01:50:50|2169.24|2157.74|2169.73|2158.23|2169.76|2158.26|2169.21|2157.71|20
1735470550000|2024-12-29 11:09:10|2160.45|2148.95|2160.49|2148.99|2160.49|2148.99|2160.4|2148.9|8
1735437060000|2024-12-29 01:51:00|2169.76|2158.26|2168.96|2157.46|2169.76|2158.26|2168.76|2157.26|10
1735437070000|2024-12-29 01:51:10|2168.79|2157.29|2168.72|2157.22|2169.06|2157.56|2168.38|2156.88|21
1735470630000|2024-12-29 11:10:30|2160.5|2149|2161.23|2149.73|2161.23|2149.73|2160.5|2149|2
1735437080000|2024-12-29 01:51:20|2168.82|2157.32|2168.37|2156.87|2168.93|2157.43|2168.2|2156.7|21
1735470670000|2024-12-29 11:11:10|2161.14|2149.64|2160.71|2149.21|2161.18|2149.68|2160.64|2149.14|8
1735437090000|2024-12-29 01:51:30|2168.27|2156.77|2168.2|2156.7|2168.61|2157.11|2168.12|2156.62|11
1735470680000|2024-12-29 11:11:20|2160.59|2149.09|2160.58|2149.08|2160.65|2149.15|2159.97|2148.47|21
1735437100000|2024-12-29 01:51:40|2168.26|2156.76|2168.52|2157.02|2168.65|2157.15|2168.26|2156.76|16
1735470690000|2024-12-29 11:11:30|2160.49|2148.99|2160.2|2148.7|2160.54|2149.04|2160.05|2148.55|13
1735437110000|2024-12-29 01:51:50|2168.56|2157.06|2168.52|2157.02|2168.6|2157.1|2168.5|2157|18
1735470700000|2024-12-29 11:11:40|2160.31|2148.81|2160.49|2148.99|2160.72|2149.22|2160.26|2148.76|14
1735437120000|2024-12-29 01:52:00|2168.49|2156.99|2168.08|2156.58|2168.49|2156.99|2167.83|2156.33|15
1735470710000|2024-12-29 11:11:50|2160.71|2149.21|2160.02|2148.52|2160.71|2149.21|2160.01|2148.51|13
1735437130000|2024-12-29 01:52:10|2168.07|2156.57|2168.7|2157.2|2168.92|2157.42|2168.07|2156.57|16
1735470720000|2024-12-29 11:12:00|2160.07|2148.57|2160.48|2148.98|2160.59|2149.09|2159.8|2148.3|27
1735437140000|2024-12-29 01:52:20|2168.71|2157.21|2168.4|2156.9|2168.98|2157.48|2168.26|2156.76|20
1735470730000|2024-12-29 11:12:10|2160.43|2148.93|2159.75|2148.25|2160.64|2149.14|2159.75|2148.25|24
1735437150000|2024-12-29 01:52:30|2168.32|2156.82|2167.9|2156.4|2168.38|2156.88|2167.77|2156.27|21
1735470740000|2024-12-29 11:12:20|2159.82|2148.32|2159.89|2148.39|2160|2148.5|2159.78|2148.28|10
1735437160000|2024-12-29 01:52:40|2167.89|2156.39|2167.76|2156.26|2167.89|2156.39|2167.55|2156.05|21
1735470750000|2024-12-29 11:12:30|2159.97|2148.47|2160.05|2148.55|2160.24|2148.74|2159.89|2148.39|21
1735437170000|2024-12-29 01:52:50|2167.87|2156.37|2167.93|2156.43|2168.59|2157.09|2167.75|2156.25|18
1735470760000|2024-12-29 11:12:40|2159.99|2148.49|2159.88|2148.38|2159.99|2148.49|2159.75|2148.25|14
1735437180000|2024-12-29 01:53:00|2168.04|2156.54|2167.29|2155.79|2168.04|2156.54|2167.19|2155.69|22
1735470770000|2024-12-29 11:12:50|2159.89|2148.39|2160.14|2148.64|2160.27|2148.77|2159.88|2148.38|20
1735437190000|2024-12-29 01:53:10|2167.24|2155.74|2167.36|2155.86|2167.36|2155.86|2166.87|2155.37|17
1735470780000|2024-12-29 11:13:00|2160.15|2148.65|2160.29|2148.79|2160.46|2148.96|2160.15|2148.65|12
1735437200000|2024-12-29 01:53:20|2167.47|2155.97|2167.69|2156.19|2167.8|2156.3|2167.41|2155.91|18
1735470790000|2024-12-29 11:13:10|2160.13|2148.63|2160.46|2148.96|2160.46|2148.96|2160.13|2148.63|5
1735437210000|2024-12-29 01:53:30|2167.81|2156.31|2167.95|2156.45|2167.95|2156.45|2167.81|2156.31|12
1735470800000|2024-12-29 11:13:20|2160.45|2148.95|2160.24|2148.74|2160.46|2148.96|2160.24|2148.74|11
1735437220000|2024-12-29 01:53:40|2167.94|2156.44|2167.72|2156.22|2167.95|2156.45|2167.16|2155.66|26
1735470810000|2024-12-29 11:13:30|2159.99|2148.49|2160.21|2148.71|2160.29|2148.79|2159.99|2148.49|23
1735437230000|2024-12-29 01:53:50|2167.75|2156.25|2168.16|2156.66|2168.25|2156.75|2167.75|2156.25|15
1735470820000|2024-12-29 11:13:40|2160.32|2148.82|2159.84|2148.34|2160.32|2148.82|2159.84|2148.34|13
1735437240000|2024-12-29 01:54:00|2168.19|2156.69|2167.96|2156.46|2168.25|2156.75|2167.9|2156.4|14
1735470830000|2024-12-29 11:13:50|2159.94|2148.44|2159.98|2148.48|2160.04|2148.54|2159.84|2148.34|19
1735437250000|2024-12-29 01:54:10|2167.95|2156.45|2167.81|2156.31|2168.05|2156.55|2167.81|2156.31|23
1735470840000|2024-12-29 11:14:00|2160.09|2148.59|2159.78|2148.28|2160.32|2148.82|2159.78|2148.28|19
1735437260000|2024-12-29 01:54:20|2167.94|2156.44|2167.94|2156.44|2168|2156.5|2167.86|2156.36|14
1735470850000|2024-12-29 11:14:10|2159.88|2148.38|2159.99|2148.49|2159.99|2148.49|2159.78|2148.28|5
1735437270000|2024-12-29 01:54:30|2168|2156.5|2167.66|2156.16|2168.1|2156.6|2167.58|2156.08|14
1735470860000|2024-12-29 11:14:20|2159.87|2148.37|2160|2148.5|2160.21|2148.71|2159.87|2148.37|19
1735437280000|2024-12-29 01:54:40|2167.74|2156.24|2167.24|2155.74|2167.81|2156.31|2167.24|2155.74|23
1735470870000|2024-12-29 11:14:30|2160.02|2148.52|2159.77|2148.27|2160.02|2148.52|2159.75|2148.25|9
1735437290000|2024-12-29 01:54:50|2167.23|2155.73|2166.68|2155.18|2167.23|2155.73|2166.54|2155.04|19
1735470880000|2024-12-29 11:14:40|2159.78|2148.28|2159.86|2148.36|2159.86|2148.36|2159.75|2148.25|8
1735437300000|2024-12-29 01:55:00|2166.79|2155.29|2167.16|2155.66|2167.51|2156.01|2166.78|2155.28|17
1735470890000|2024-12-29 11:14:50|2159.85|2148.35|2159.75|2148.25|2159.85|2148.35|2159.75|2148.25|2
1735437310000|2024-12-29 01:55:10|2166.92|2155.42|2166.8|2155.3|2166.92|2155.42|2166.54|2155.04|19
1735471000000|2024-12-29 11:16:40|2159.14|2147.64|2157.33|2145.83|2159.14|2147.64|2157.21|2145.71|12
1735437320000|2024-12-29 01:55:20|2166.65|2155.15|2167.32|2155.82|2167.4|2155.9|2166.62|2155.12|21
1735471010000|2024-12-29 11:16:50|2157.65|2146.15|2157.17|2145.67|2157.65|2146.15|2157.17|2145.67|14
1735437330000|2024-12-29 01:55:30|2167.46|2155.96|2167.65|2156.15|2167.68|2156.18|2167.46|2155.96|14
1735471020000|2024-12-29 11:17:00|2157.28|2145.78|2157.24|2145.74|2157.48|2145.98|2157.04|2145.54|19
1735437340000|2024-12-29 01:55:40|2167.6|2156.1|2167.99|2156.49|2168|2156.5|2167.58|2156.08|21
1735471030000|2024-12-29 11:17:10|2157.29|2145.79|2157.35|2145.85|2157.53|2146.03|2157.23|2145.73|21
1735437350000|2024-12-29 01:55:50|2168.01|2156.51|2168.04|2156.54|2168.04|2156.54|2167.99|2156.49|5
1735471040000|2024-12-29 11:17:20|2157.28|2145.78|2157.2|2145.7|2157.31|2145.81|2156.82|2145.32|15
1735437360000|2024-12-29 01:56:00|2167.8|2156.3|2167.78|2156.28|2167.83|2156.33|2167.47|2155.97|16
1735471050000|2024-12-29 11:17:30|2157.25|2145.75|2157.12|2145.62|2157.31|2145.81|2157.01|2145.51|14
1735437370000|2024-12-29 01:56:10|2167.67|2156.17|2167.94|2156.44|2167.95|2156.45|2167.5|2156|25
1735471060000|2024-12-29 11:17:40|2157.17|2145.67|2157.42|2145.92|2157.43|2145.93|2157.12|2145.62|18
1735437380000|2024-12-29 01:56:20|2168.04|2156.54|2167.24|2155.74|2168.04|2156.54|2167.08|2155.58|24
1735471070000|2024-12-29 11:17:50|2157.78|2146.28|2157.89|2146.39|2157.93|2146.43|2157.73|2146.23|14
1735437390000|2024-12-29 01:56:30|2167.3|2155.8|2166.72|2155.22|2167.3|2155.8|2166.71|2155.21|17
1735471080000|2024-12-29 11:18:00|2157.98|2146.48|2158.57|2147.07|2158.58|2147.08|2157.98|2146.48|26
1735437400000|2024-12-29 01:56:40|2166.76|2155.26|2166.9|2155.4|2166.9|2155.4|2166.72|2155.22|8
1735471090000|2024-12-29 11:18:10|2158.53|2147.03|2158.46|2146.96|2158.58|2147.08|2158.46|2146.96|13
1735437410000|2024-12-29 01:56:50|2166.79|2155.29|2166.72|2155.22|2166.79|2155.29|2166.54|2155.04|12
1735471100000|2024-12-29 11:18:20|2158.36|2146.86|2158.32|2146.82|2158.41|2146.91|2158.26|2146.76|11
1735437420000|2024-12-29 01:57:00|2166.66|2155.16|2166.85|2155.35|2166.85|2155.35|2166.57|2155.07|27
1735471110000|2024-12-29 11:18:30|2158.3|2146.8|2158.55|2147.05|2158.56|2147.06|2158.22|2146.72|19
1735437430000|2024-12-29 01:57:10|2166.8|2155.3|2166.9|2155.4|2166.9|2155.4|2166.74|2155.24|12
1735471120000|2024-12-29 11:18:40|2158.58|2147.08|2158.58|2147.08|2158.58|2147.08|2158.58|2147.08|1
1735437440000|2024-12-29 01:57:20|2166.75|2155.25|2166.86|2155.36|2166.9|2155.4|2166.75|2155.25|7
1735471170000|2024-12-29 11:19:30|2158.55|2147.05|2158.58|2147.08|2158.58|2147.08|2158.55|2147.05|3
1735437450000|2024-12-29 01:57:30|2166.87|2155.37|2166.59|2155.09|2166.87|2155.37|2166.54|2155.04|9
1735471200000|2024-12-29 11:20:00|2158.63|2147.13|2158.63|2147.13|2158.63|2147.13|2158.63|2147.13|1
1735437460000|2024-12-29 01:57:40|2166.61|2155.11|2166.9|2155.4|2166.9|2155.4|2166.61|2155.11|5
1735471230000|2024-12-29 11:20:30|2158.74|2147.24|2158.79|2147.29|2158.79|2147.29|2158.74|2147.24|4
1735437470000|2024-12-29 01:57:50|2166.87|2155.37|2166.81|2155.31|2166.9|2155.4|2166.68|2155.18|15
1735471240000|2024-12-29 11:20:40|2158.8|2147.3|2158.42|2146.92|2158.8|2147.3|2158.31|2146.81|13
1735437480000|2024-12-29 01:58:00|2166.8|2155.3|2166.9|2155.4|2166.9|2155.4|2166.72|2155.22|9
1735471250000|2024-12-29 11:20:50|2158.46|2146.96|2158.66|2147.16|2158.67|2147.17|2158.33|2146.83|12
1735437530000|2024-12-29 01:58:50|2166.73|2155.23|2166.88|2155.38|2166.88|2155.38|2166.73|2155.23|6
1735471260000|2024-12-29 11:21:00|2158.67|2147.17|2157.99|2146.49|2158.7|2147.2|2157.99|2146.49|18
1735437540000|2024-12-29 01:59:00|2166.89|2155.39|2166.9|2155.4|2166.9|2155.4|2166.89|2155.39|2
1735471270000|2024-12-29 11:21:10|2157.88|2146.38|2158.23|2146.73|2158.39|2146.89|2157.88|2146.38|19
1735437550000|2024-12-29 01:59:10|2166.88|2155.38|2166.9|2155.4|2166.9|2155.4|2166.75|2155.25|12
1735471280000|2024-12-29 11:21:20|2158.24|2146.74|2157.84|2146.34|2158.24|2146.74|2157.73|2146.23|16
1735437560000|2024-12-29 01:59:20|2166.88|2155.38|2166.9|2155.4|2166.9|2155.4|2166.88|2155.38|2
1735471290000|2024-12-29 11:21:30|2157.81|2146.31|2157.74|2146.24|2157.85|2146.35|2157.61|2146.11|11
1735437580000|2024-12-29 01:59:40|2166.88|2155.38|2166.9|2155.4|2166.9|2155.4|2166.84|2155.34|6
1735471300000|2024-12-29 11:21:40|2157.76|2146.26|2158.49|2146.99|2158.93|2147.43|2157.75|2146.25|26
1735437590000|2024-12-29 01:59:50|2166.88|2155.38|2166.9|2155.4|2166.9|2155.4|2166.83|2155.33|8
1735471310000|2024-12-29 11:21:50|2158.38|2146.88|2158.21|2146.71|2158.59|2147.09|2157.95|2146.45|22
1735437600000|2024-12-29 02:00:00|2167.2|2155.7|2167.49|2155.99|2167.49|2155.99|2167.2|2155.7|2
1735471320000|2024-12-29 11:22:00|2158.14|2146.64|2158.71|2147.21|2158.83|2147.33|2158.13|2146.63|24
1735437640000|2024-12-29 02:00:40|2168.03|2156.53|2168.24|2156.74|2168.28|2156.78|2168.02|2156.52|12
1735471330000|2024-12-29 11:22:10|2158.77|2147.27|2159.09|2147.59|2159.09|2147.59|2158.77|2147.27|18
1735437650000|2024-12-29 02:00:50|2168.25|2156.75|2167.71|2156.21|2168.3|2156.8|2167.71|2156.21|8
1735471340000|2024-12-29 11:22:20|2159.26|2147.76|2159.89|2148.39|2159.89|2148.39|2159.26|2147.76|6
1735437660000|2024-12-29 02:01:00|2167.77|2156.27|2168.3|2156.8|2168.3|2156.8|2167.77|2156.27|17
1735471350000|2024-12-29 11:22:30|2160.09|2148.59|2160.68|2149.18|2160.68|2149.18|2160.09|2148.59|4
1735437670000|2024-12-29 02:01:10|2168.24|2156.74|2168.47|2156.97|2168.48|2156.98|2168.24|2156.74|14
1735471360000|2024-12-29 11:22:40|2160.49|2148.99|2160.52|2149.02|2160.61|2149.11|2160.49|2148.99|4
1735437680000|2024-12-29 02:01:20|2168.48|2156.98|2168.45|2156.95|2168.59|2157.09|2168.44|2156.94|15
1735471370000|2024-12-29 11:22:50|2160.53|2149.03|2160.28|2148.78|2160.53|2149.03|2160.21|2148.71|18
1735437690000|2024-12-29 02:01:30|2168.33|2156.83|2167.73|2156.23|2168.33|2156.83|2167.49|2155.99|21
1735471380000|2024-12-29 11:23:00|2160.31|2148.81|2160.3|2148.8|2160.53|2149.03|2160.23|2148.73|20
1735437700000|2024-12-29 02:01:40|2167.81|2156.31|2167.93|2156.43|2168.07|2156.57|2167.68|2156.18|18
1735471390000|2024-12-29 11:23:10|2160.25|2148.75|2160.04|2148.54|2160.36|2148.86|2160.04|2148.54|21
1735437710000|2024-12-29 02:01:50|2168.04|2156.54|2168.13|2156.63|2168.13|2156.63|2168.04|2156.54|2
1735471400000|2024-12-29 11:23:20|2159.83|2148.33|2158.79|2147.29|2160.1|2148.6|2158.63|2147.13|15
1735437720000|2024-12-29 02:02:00|2168.36|2156.86|2168.91|2157.41|2168.91|2157.41|2168.36|2156.86|4
1735471410000|2024-12-29 11:23:30|2158.71|2147.21|2158.64|2147.14|2158.76|2147.26|2158.63|2147.13|10
1735437730000|2024-12-29 02:02:10|2169.05|2157.55|2169.41|2157.91|2169.41|2157.91|2169.05|2157.55|4
1735471420000|2024-12-29 11:23:40|2158.63|2147.13|2158.8|2147.3|2159.29|2147.79|2158.63|2147.13|24
1735437770000|2024-12-29 02:02:50|2169.66|2158.16|2170.39|2158.89|2170.39|2158.89|2169.66|2158.16|4
1735471430000|2024-12-29 11:23:50|2158.82|2147.32|2158.7|2147.2|2158.82|2147.32|2158.7|2147.2|10
1735437780000|2024-12-29 02:03:00|2170.15|2158.65|2170.23|2158.73|2170.23|2158.73|2170.1|2158.6|4
1735471440000|2024-12-29 11:24:00|2158.74|2147.24|2157.97|2146.47|2158.74|2147.24|2157.91|2146.41|9
1735437790000|2024-12-29 02:03:10|2170.24|2158.74|2170.39|2158.89|2170.39|2158.89|2170.24|2158.74|17
1735471450000|2024-12-29 11:24:10|2157.88|2146.38|2158.46|2146.96|2158.47|2146.97|2157.43|2145.93|24
1735437800000|2024-12-29 02:03:20|2170.17|2158.67|2170.39|2158.89|2170.39|2158.89|2170.17|2158.67|17
1735471460000|2024-12-29 11:24:20|2158.45|2146.95|2158.29|2146.79|2158.45|2146.95|2158.29|2146.79|14
1735437830000|2024-12-29 02:03:50|2170.35|2158.85|2170.39|2158.89|2170.39|2158.89|2170.35|2158.85|7
1735471470000|2024-12-29 11:24:30|2158.39|2146.89|2158.41|2146.91|2158.49|2146.99|2158.38|2146.88|22
1735437850000|2024-12-29 02:04:10|2170.93|2159.43|2171.55|2160.05|2171.57|2160.07|2170.93|2159.43|16
1735471480000|2024-12-29 11:24:40|2158.43|2146.93|2158.5|2147|2158.5|2147|2158.33|2146.83|21
1735437860000|2024-12-29 02:04:20|2171.56|2160.06|2171.53|2160.03|2171.61|2160.11|2171.46|2159.96|14
1735471490000|2024-12-29 11:24:50|2158.51|2147.01|2158.5|2147|2158.51|2147.01|2158.37|2146.87|21
1735437870000|2024-12-29 02:04:30|2171.58|2160.08|2171.67|2160.17|2171.72|2160.22|2171.47|2159.97|15
1735437880000|2024-12-29 02:04:40|2171.32|2159.82|2172.05|2160.55|2172.07|2160.57|2171.2|2159.7|18
1735471500000|2024-12-29 11:25:00|2158.54|2147.04|2157.65|2146.15|2158.54|2147.04|2157.49|2145.99|13
1735437890000|2024-12-29 02:04:50|2171.98|2160.48|2172.22|2160.72|2172.22|2160.72|2171.98|2160.48|21
1735471510000|2024-12-29 11:25:10|2157.67|2146.17|2156.88|2145.38|2157.7|2146.2|2156.84|2145.34|17
1735471520000|2024-12-29 11:25:20|2156.9|2145.4|2156.54|2145.04|2156.94|2145.44|2156.54|2145.04|17
1735437900000|2024-12-29 02:05:00|2172.23|2160.73|2172.23|2160.73|2172.23|2160.73|2172.15|2160.65|10
1735471540000|2024-12-29 11:25:40|2155.41|2143.91|2154.24|2142.74|2155.41|2143.91|2154.24|2142.74|11
1735437910000|2024-12-29 02:05:10|2172.21|2160.71|2170.42|2158.92|2172.21|2160.71|2170.19|2158.69|25
1735471550000|2024-12-29 11:25:50|2153.93|2142.43|2153.63|2142.13|2154.27|2142.77|2153.35|2141.85|34
1735437920000|2024-12-29 02:05:20|2170.08|2158.58|2170.23|2158.73|2170.32|2158.82|2169.71|2158.21|29
1735471560000|2024-12-29 11:26:00|2153.61|2142.11|2153.9|2142.4|2154.3|2142.8|2153.41|2141.91|25
1735437930000|2024-12-29 02:05:30|2170.25|2158.75|2170.23|2158.73|2170.52|2159.02|2170.1|2158.6|27
1735471570000|2024-12-29 11:26:10|2154.03|2142.53|2154.59|2143.09|2154.75|2143.25|2154.03|2142.53|14
1735437940000|2024-12-29 02:05:40|2170.53|2159.03|2170.41|2158.91|2170.54|2159.04|2170.29|2158.79|15
1735471580000|2024-12-29 11:26:20|2154.6|2143.1|2154.7|2143.2|2154.75|2143.25|2154.6|2143.1|20
1735437950000|2024-12-29 02:05:50|2170.43|2158.93|2170.43|2158.93|2170.46|2158.96|2170.36|2158.86|17
1735471590000|2024-12-29 11:26:30|2154.76|2143.26|2154.86|2143.36|2154.86|2143.36|2154.75|2143.25|13
1735437960000|2024-12-29 02:06:00|2170.59|2159.09|2170.51|2159.01|2170.64|2159.14|2169.84|2158.34|25
1735471600000|2024-12-29 11:26:40|2155.14|2143.64|2155.77|2144.27|2155.77|2144.27|2155.14|2143.64|3
1735437970000|2024-12-29 02:06:10|2170.46|2158.96|2170.65|2159.15|2170.73|2159.23|2170.3|2158.8|26
1735471610000|2024-12-29 11:26:50|2155.83|2144.33|2157.42|2145.92|2157.55|2146.05|2155.83|2144.33|17
1735437980000|2024-12-29 02:06:20|2170.7|2159.2|2170.68|2159.18|2170.73|2159.23|2170.61|2159.11|23
1735471620000|2024-12-29 11:27:00|2157.47|2145.97|2156.82|2145.32|2157.5|2146|2156.66|2145.16|25
1735437990000|2024-12-29 02:06:30|2171.05|2159.55|2171.77|2160.27|2171.77|2160.27|2171.04|2159.54|21
1735471630000|2024-12-29 11:27:10|2156.78|2145.28|2156.42|2144.92|2156.84|2145.34|2156.28|2144.78|17
1735438000000|2024-12-29 02:06:40|2171.82|2160.32|2171.92|2160.42|2171.92|2160.42|2171.82|2160.32|7
1735471640000|2024-12-29 11:27:20|2156.31|2144.81|2156.15|2144.65|2156.42|2144.92|2156.13|2144.63|12
1735438030000|2024-12-29 02:07:10|2172.05|2160.55|2172.8|2161.3|2172.8|2161.3|2172.05|2160.55|2
1735471650000|2024-12-29 11:27:30|2156.2|2144.7|2155.46|2143.96|2156.2|2144.7|2155.41|2143.91|15
1735438090000|2024-12-29 02:08:10|2172.59|2161.09|2172.48|2160.98|2172.59|2161.09|2172.48|2160.98|9
1735471660000|2024-12-29 11:27:40|2155.54|2144.04|2156.11|2144.61|2156.14|2144.64|2155.46|2143.96|22
1735438100000|2024-12-29 02:08:20|2172.39|2160.89|2172.25|2160.75|2172.39|2160.89|2172.12|2160.62|14
1735471670000|2024-12-29 11:27:50|2156.19|2144.69|2156.49|2144.99|2156.56|2145.06|2156.19|2144.69|24
1735438110000|2024-12-29 02:08:30|2172.26|2160.76|2172.69|2161.19|2172.69|2161.19|2172.25|2160.75|20
1735471680000|2024-12-29 11:28:00|2156.48|2144.98|2156.39|2144.89|2156.49|2144.99|2156.19|2144.69|25
1735438120000|2024-12-29 02:08:40|2172.7|2161.2|2172.6|2161.1|2172.7|2161.2|2172.53|2161.03|6
1735471690000|2024-12-29 11:28:10|2156.36|2144.86|2156.55|2145.05|2156.55|2145.05|2156.36|2144.86|20
1735438130000|2024-12-29 02:08:50|2172.61|2161.11|2172.73|2161.23|2172.73|2161.23|2172.51|2161.01|17
1735471700000|2024-12-29 11:28:20|2156.49|2144.99|2156.63|2145.13|2156.63|2145.13|2156.49|2144.99|13
1735438140000|2024-12-29 02:09:00|2172.71|2161.21|2172.31|2160.81|2172.73|2161.23|2172.24|2160.74|15
1735471710000|2024-12-29 11:28:30|2156.64|2145.14|2156.35|2144.85|2156.64|2145.14|2156.22|2144.72|22
1735438150000|2024-12-29 02:09:10|2172.33|2160.83|2172.29|2160.79|2172.35|2160.85|2172.12|2160.62|18
1735471720000|2024-12-29 11:28:40|2156.23|2144.73|2156.59|2145.09|2156.59|2145.09|2156.19|2144.69|19
1735438160000|2024-12-29 02:09:20|2172.36|2160.86|2173.41|2161.91|2173.47|2161.97|2172.34|2160.84|24
1735471730000|2024-12-29 11:28:50|2156.61|2145.11|2156.91|2145.41|2156.91|2145.41|2156.61|2145.11|3
1735438170000|2024-12-29 02:09:30|2173.39|2161.89|2172.69|2161.19|2173.47|2161.97|2172.59|2161.09|13
1735471740000|2024-12-29 11:29:00|2156.8|2145.3|2156.89|2145.39|2156.89|2145.39|2156.8|2145.3|7
1735438180000|2024-12-29 02:09:40|2172.64|2161.14|2172.56|2161.06|2172.83|2161.33|2172.39|2160.89|19
1735471750000|2024-12-29 11:29:10|2156.9|2145.4|2156.91|2145.41|2156.91|2145.41|2156.89|2145.39|4
1735438190000|2024-12-29 02:09:50|2172.52|2161.02|2172.52|2161.02|2172.57|2161.07|2172.27|2160.77|21
1735471800000|2024-12-29 11:30:00|2157.32|2145.82|2157.72|2146.22|2157.72|2146.22|2157.32|2145.82|2
1735438200000|2024-12-29 02:10:00|2172.55|2161.05|2173.38|2161.88|2173.5|2162|2172.5|2161|29
1735471810000|2024-12-29 11:30:10|2157.77|2146.27|2158.22|2146.72|2158.22|2146.72|2157.77|2146.27|4
1735438210000|2024-12-29 02:10:10|2173.43|2161.93|2172.65|2161.15|2173.54|2162.04|2171.97|2160.47|26
1735471830000|2024-12-29 11:30:30|2158.47|2146.97|2158.73|2147.23|2158.73|2147.23|2158.47|2146.97|2
1735438220000|2024-12-29 02:10:20|2172.75|2161.25|2173.51|2162.01|2173.59|2162.09|2172.75|2161.25|19
1735471840000|2024-12-29 11:30:40|2158.75|2147.25|2160.74|2149.24|2160.74|2149.24|2158.75|2147.25|11
1735438230000|2024-12-29 02:10:30|2173.54|2162.04|2173.79|2162.29|2173.79|2162.29|2173.54|2162.04|7
1735471850000|2024-12-29 11:30:50|2160.79|2149.29|2160.79|2149.29|2160.79|2149.29|2160.79|2149.29|1
1735438250000|2024-12-29 02:10:50|2174|2162.5|2174.21|2162.71|2174.21|2162.71|2174|2162.5|2
1735471860000|2024-12-29 11:31:00|2160.74|2149.24|2160.59|2149.09|2160.74|2149.24|2160.56|2149.06|5
1735438270000|2024-12-29 02:11:10|2174.23|2162.73|2174.98|2163.48|2174.98|2163.48|2174.23|2162.73|3
1735471870000|2024-12-29 11:31:10|2160.5|2149|2160.21|2148.71|2160.62|2149.12|2159.75|2148.25|26
1735438280000|2024-12-29 02:11:20|2175.06|2163.56|2175.15|2163.65|2175.15|2163.65|2175.06|2163.56|2
1735471880000|2024-12-29 11:31:20|2160.32|2148.82|2160.41|2148.91|2160.41|2148.91|2159.96|2148.46|21
1735438290000|2024-12-29 02:11:30|2175.09|2163.59|2174.73|2163.23|2175.15|2163.65|2174.64|2163.14|16
1735471890000|2024-12-29 11:31:30|2160.31|2148.81|2160.76|2149.26|2160.79|2149.29|2160.31|2148.81|19
1735438300000|2024-12-29 02:11:40|2174.62|2163.12|2175.06|2163.56|2175.12|2163.62|2174.62|2163.12|19
1735471900000|2024-12-29 11:31:40|2160.78|2149.28|2160.44|2148.94|2160.78|2149.28|2160.23|2148.73|10
1735438310000|2024-12-29 02:11:50|2175.09|2163.59|2174.25|2162.75|2175.09|2163.59|2174.17|2162.67|15
1735471910000|2024-12-29 11:31:50|2160.23|2148.73|2160.34|2148.84|2160.37|2148.87|2160.19|2148.69|22
1735438320000|2024-12-29 02:12:00|2174.36|2162.86|2172.5|2161|2174.48|2162.98|2172.5|2161|30
1735471920000|2024-12-29 11:32:00|2160.44|2148.94|2160.79|2149.29|2160.79|2149.29|2160.42|2148.92|11
1735438330000|2024-12-29 02:12:10|2172.54|2161.04|2171.97|2160.47|2172.54|2161.04|2171.97|2160.47|25
1735471940000|2024-12-29 11:32:20|2161.6|2150.1|2161.6|2150.1|2161.6|2150.1|2161.6|2150.1|1
1735438340000|2024-12-29 02:12:20|2171.92|2160.42|2171.95|2160.45|2172.23|2160.73|2171.92|2160.42|19
1735472020000|2024-12-29 11:33:40|2161.65|2150.15|2161.79|2150.29|2161.79|2150.29|2161.65|2150.15|2
1735438350000|2024-12-29 02:12:30|2171.92|2160.42|2171.92|2160.42|2171.92|2160.42|2171.92|2160.42|1
1735472120000|2024-12-29 11:35:20|2162.32|2150.82|2163.37|2151.87|2163.37|2151.87|2162.32|2150.82|14
1735438360000|2024-12-29 02:12:40|2172.06|2160.56|2172.06|2160.56|2172.06|2160.56|2171.92|2160.42|6
1735472130000|2024-12-29 11:35:30|2163.3|2151.8|2163.55|2152.05|2163.57|2152.07|2163.3|2151.8|16
1735438370000|2024-12-29 02:12:50|2171.95|2160.45|2171.92|2160.42|2171.95|2160.45|2171.92|2160.42|2
1735472140000|2024-12-29 11:35:40|2163.45|2151.95|2163.66|2152.16|2163.69|2152.19|2163.45|2151.95|21
1735438380000|2024-12-29 02:13:00|2171.95|2160.45|2172.08|2160.58|2172.13|2160.63|2171.94|2160.44|13
1735472150000|2024-12-29 11:35:50|2163.69|2152.19|2163.69|2152.19|2163.69|2152.19|2163.68|2152.18|3
1735438390000|2024-12-29 02:13:10|2172.07|2160.57|2171.92|2160.42|2172.08|2160.58|2171.92|2160.42|12
1735472170000|2024-12-29 11:36:10|2163.83|2152.33|2164.06|2152.56|2164.06|2152.56|2163.83|2152.33|6
1735438400000|2024-12-29 02:13:20|2171.59|2160.09|2171.72|2160.22|2171.94|2160.44|2171.34|2159.84|13
1735472180000|2024-12-29 11:36:20|2164.09|2152.59|2165.81|2154.31|2165.81|2154.31|2164.09|2152.59|4
1735438410000|2024-12-29 02:13:30|2171.75|2160.25|2172.18|2160.68|2172.2|2160.7|2171.58|2160.08|24
1735472190000|2024-12-29 11:36:30|2165.29|2153.79|2165.1|2153.6|2165.29|2153.79|2165.06|2153.56|9
1735438420000|2024-12-29 02:13:40|2172.19|2160.69|2172.09|2160.59|2172.2|2160.7|2172.09|2160.59|7
1735472200000|2024-12-29 11:36:40|2165.12|2153.62|2165.38|2153.88|2165.38|2153.88|2165.12|2153.62|11
1735438430000|2024-12-29 02:13:50|2172.1|2160.6|2172.13|2160.63|2172.13|2160.63|2172.1|2160.6|5
1735472210000|2024-12-29 11:36:50|2165.41|2153.91|2165.64|2154.14|2165.64|2154.14|2165.37|2153.87|24
1735438440000|2024-12-29 02:14:00|2172.14|2160.64|2172.2|2160.7|2172.2|2160.7|2172.14|2160.64|2
1735472220000|2024-12-29 11:37:00|2165.65|2154.15|2165.31|2153.81|2165.66|2154.16|2165.31|2153.81|14
1735438500000|2024-12-29 02:15:00|2172.24|2160.74|2173.03|2161.53|2173.32|2161.82|2172.24|2160.74|6
1735472240000|2024-12-29 11:37:20|2165.39|2153.89|2165.44|2153.94|2165.56|2154.06|2165.31|2153.81|19
1735438510000|2024-12-29 02:15:10|2172.85|2161.35|2172.58|2161.08|2172.94|2161.44|2172.57|2161.07|21
1735472250000|2024-12-29 11:37:30|2165.48|2153.98|2165.46|2153.96|2165.54|2154.04|2165.44|2153.94|6
1735438520000|2024-12-29 02:15:20|2172.57|2161.07|2172.35|2160.85|2172.7|2161.2|2172.31|2160.81|28
1735472260000|2024-12-29 11:37:40|2165.47|2153.97|2165.5|2154|2165.55|2154.05|2165.45|2153.95|7
1735438530000|2024-12-29 02:15:30|2172.47|2160.97|2172.54|2161.04|2172.54|2161.04|2172.26|2160.76|23
1735472270000|2024-12-29 11:37:50|2165.51|2154.01|2165.56|2154.06|2165.63|2154.13|2165.49|2153.99|16
1735438540000|2024-12-29 02:15:40|2172.55|2161.05|2171.75|2160.25|2172.65|2161.15|2171.75|2160.25|15
1735472280000|2024-12-29 11:38:00|2165.61|2154.11|2165.31|2153.81|2165.61|2154.11|2165.31|2153.81|3
1735438590000|2024-12-29 02:16:30|2171.08|2159.58|2169.36|2157.86|2171.08|2159.58|2169.31|2157.81|18
1735472290000|2024-12-29 11:38:10|2165.38|2153.88|2165.51|2154.01|2165.57|2154.07|2165.31|2153.81|21
1735438600000|2024-12-29 02:16:40|2169.25|2157.75|2169.97|2158.47|2169.97|2158.47|2169.21|2157.71|11
1735472300000|2024-12-29 11:38:20|2165.59|2154.09|2165.61|2154.11|2165.61|2154.11|2165.31|2153.81|20
1735438610000|2024-12-29 02:16:50|2169.75|2158.25|2170.1|2158.6|2170.1|2158.6|2169.59|2158.09|16
1735472310000|2024-12-29 11:38:30|2165.46|2153.96|2165.81|2154.31|2165.81|2154.31|2165.46|2153.96|15
1735438620000|2024-12-29 02:17:00|2170.07|2158.57|2170.21|2158.71|2170.34|2158.84|2169.91|2158.41|16
1735472340000|2024-12-29 11:39:00|2166.33|2154.83|2166.84|2155.34|2166.84|2155.34|2166.33|2154.83|2
1735438630000|2024-12-29 02:17:10|2170.36|2158.86|2170.46|2158.96|2170.6|2159.1|2170.16|2158.66|26
1735472390000|2024-12-29 11:39:50|2166.67|2155.17|2165.85|2154.35|2166.67|2155.17|2165.84|2154.34|25
1735438640000|2024-12-29 02:17:20|2170.45|2158.95|2170.48|2158.98|2170.6|2159.1|2169.44|2157.94|19
1735472400000|2024-12-29 11:40:00|2165.86|2154.36|2165.45|2153.95|2165.86|2154.36|2165.31|2153.81|19
1735438650000|2024-12-29 02:17:30|2170.42|2158.92|2170.41|2158.91|2170.42|2158.92|2170.13|2158.63|16
1735472410000|2024-12-29 11:40:10|2165.55|2154.05|2165.31|2153.81|2165.55|2154.05|2165.31|2153.81|6
1735438660000|2024-12-29 02:17:40|2170.52|2159.02|2170.73|2159.23|2170.73|2159.23|2170.41|2158.91|20
1735472470000|2024-12-29 11:41:10|2162.17|2150.67|2160.71|2149.21|2162.17|2150.67|2160.71|2149.21|11
1735438670000|2024-12-29 02:17:50|2170.69|2159.19|2170.67|2159.17|2170.73|2159.23|2170.53|2159.03|15
1735472480000|2024-12-29 11:41:20|2160.79|2149.29|2160.46|2148.96|2160.84|2149.34|2160.34|2148.84|20
1735438680000|2024-12-29 02:18:00|2170.53|2159.03|2170.66|2159.16|2170.73|2159.23|2170.53|2159.03|15
1735472490000|2024-12-29 11:41:30|2160.58|2149.08|2160.41|2148.91|2160.61|2149.11|2160.29|2148.79|20
1735438690000|2024-12-29 02:18:10|2170.61|2159.11|2170.49|2158.99|2170.67|2159.17|2170.48|2158.98|28
1735472500000|2024-12-29 11:41:40|2160.42|2148.92|2160.84|2149.34|2160.84|2149.34|2160.27|2148.77|33
1735438700000|2024-12-29 02:18:20|2170.5|2159|2170.4|2158.9|2170.5|2159|2170.18|2158.68|20
1735472510000|2024-12-29 11:41:50|2160.85|2149.35|2161.6|2150.1|2161.67|2150.17|2160.84|2149.34|14
1735438710000|2024-12-29 02:18:30|2170.51|2159.01|2170.6|2159.1|2170.73|2159.23|2170.51|2159.01|24
1735472520000|2024-12-29 11:42:00|2161.66|2150.16|2161.56|2150.06|2161.66|2150.16|2161.52|2150.02|16
1735438720000|2024-12-29 02:18:40|2170.55|2159.05|2170.37|2158.87|2170.65|2159.15|2170.28|2158.78|17
1735472530000|2024-12-29 11:42:10|2161.55|2150.05|2161.6|2150.1|2161.67|2150.17|2161.52|2150.02|16
1735438730000|2024-12-29 02:18:50|2170.36|2158.86|2170.73|2159.23|2170.73|2159.23|2170.35|2158.85|20
1735472540000|2024-12-29 11:42:20|2161.65|2150.15|2162.04|2150.54|2162.04|2150.54|2161.65|2150.15|3
1735438740000|2024-12-29 02:19:00|2170.71|2159.21|2170.51|2159.01|2170.71|2159.21|2170.32|2158.82|14
1735472650000|2024-12-29 11:44:10|2162.55|2151.05|2162.49|2150.99|2162.55|2151.05|2162.33|2150.83|13
1735438750000|2024-12-29 02:19:10|2170.53|2159.03|2170.71|2159.21|2170.72|2159.22|2170.53|2159.03|17
1735472660000|2024-12-29 11:44:20|2162.69|2151.19|2162.64|2151.14|2162.74|2151.24|2162.62|2151.12|10
1735438760000|2024-12-29 02:19:20|2170.73|2159.23|2170.73|2159.23|2170.73|2159.23|2170.73|2159.23|1
1735472670000|2024-12-29 11:44:30|2162.7|2151.2|2162.66|2151.16|2162.76|2151.26|2162.58|2151.08|10
1735438800000|2024-12-29 02:20:00|2171.07|2159.57|2175.26|2163.76|2175.26|2163.76|2171.07|2159.57|11
1735472680000|2024-12-29 11:44:40|2162.61|2151.11|2163.02|2151.52|2163.02|2151.52|2162.61|2151.11|16
1735438810000|2024-12-29 02:20:10|2175.15|2163.65|2173.56|2162.06|2175.26|2163.76|2173.42|2161.92|25
1735472690000|2024-12-29 11:44:50|2163.22|2151.72|2163.31|2151.81|2163.75|2152.25|2162.95|2151.45|24
1735438820000|2024-12-29 02:20:20|2173.54|2162.04|2173.56|2162.06|2173.6|2162.1|2173.3|2161.8|27
1735472700000|2024-12-29 11:45:00|2163.05|2151.55|2162.08|2150.58|2163.16|2151.66|2162.03|2150.53|15
1735438830000|2024-12-29 02:20:30|2173.58|2162.08|2173.55|2162.05|2173.91|2162.41|2173.48|2161.98|18
1735472710000|2024-12-29 11:45:10|2162.25|2150.75|2161.72|2150.22|2162.25|2150.75|2161.67|2150.17|10
1735438840000|2024-12-29 02:20:40|2173.56|2162.06|2173.22|2161.72|2173.56|2162.06|2173.11|2161.61|22
1735472720000|2024-12-29 11:45:20|2161.96|2150.46|2162.63|2151.13|2162.74|2151.24|2161.86|2150.36|21
1735438850000|2024-12-29 02:20:50|2173.1|2161.6|2172.7|2161.2|2174.01|2162.51|2172.66|2161.16|26
1735472730000|2024-12-29 11:45:30|2162.52|2151.02|2162.47|2150.97|2162.74|2151.24|2162.3|2150.8|21
1735438860000|2024-12-29 02:21:00|2172.68|2161.18|2173.16|2161.66|2173.16|2161.66|2172.57|2161.07|15
1735472740000|2024-12-29 11:45:40|2162.36|2150.86|2163.38|2151.88|2163.43|2151.93|2162.36|2150.86|24
1735438870000|2024-12-29 02:21:10|2173.15|2161.65|2173.16|2161.66|2173.17|2161.67|2172.8|2161.3|15
1735472750000|2024-12-29 11:45:50|2163.49|2151.99|2163.58|2152.08|2163.58|2152.08|2163.49|2151.99|5
1735438880000|2024-12-29 02:21:20|2173.14|2161.64|2173.36|2161.86|2173.64|2162.14|2173.09|2161.59|25
1735472760000|2024-12-29 11:46:00|2163.57|2152.07|2163.58|2152.08|2163.58|2152.08|2163.57|2152.07|2
1735438890000|2024-12-29 02:21:30|2173.33|2161.83|2173.63|2162.13|2173.64|2162.14|2173.33|2161.83|14
1735472770000|2024-12-29 11:46:10|2163.57|2152.07|2161.9|2150.4|2163.57|2152.07|2161.9|2150.4|22
1735438900000|2024-12-29 02:21:40|2173.74|2162.24|2173.9|2162.4|2173.92|2162.42|2173.56|2162.06|14
1735472780000|2024-12-29 11:46:20|2162|2150.5|2163.2|2151.7|2163.22|2151.72|2161.79|2150.29|25
1735438910000|2024-12-29 02:21:50|2173.88|2162.38|2174.16|2162.66|2174.16|2162.66|2173.88|2162.38|17
1735472790000|2024-12-29 11:46:30|2163.14|2151.64|2163.25|2151.75|2163.25|2151.75|2162.89|2151.39|25
1735438920000|2024-12-29 02:22:00|2174.27|2162.77|2174.2|2162.7|2174.27|2162.77|2174.04|2162.54|12
1735472800000|2024-12-29 11:46:40|2163.28|2151.78|2163.24|2151.74|2163.28|2151.78|2162.92|2151.42|17
1735438930000|2024-12-29 02:22:10|2174.19|2162.69|2174.21|2162.71|2174.32|2162.82|2174.09|2162.59|23
1735472810000|2024-12-29 11:46:50|2163.19|2151.69|2163.58|2152.08|2163.58|2152.08|2163.01|2151.51|21
1735438940000|2024-12-29 02:22:20|2174.3|2162.8|2175.03|2163.53|2175.03|2163.53|2174.3|2162.8|14
1735472820000|2024-12-29 11:47:00|2163.57|2152.07|2163.49|2151.99|2163.57|2152.07|2163.3|2151.8|16
1735438950000|2024-12-29 02:22:30|2175.07|2163.57|2175.1|2163.6|2175.1|2163.6|2175.07|2163.57|2
1735472830000|2024-12-29 11:47:10|2163.5|2152|2163.57|2152.07|2163.58|2152.08|2163.5|2152|12
1735438960000|2024-12-29 02:22:40|2175.41|2163.91|2177.1|2165.6|2177.1|2165.6|2175.41|2163.91|7
1735472840000|2024-12-29 11:47:20|2163.58|2152.08|2163.32|2151.82|2163.58|2152.08|2163.32|2151.82|13
1735438990000|2024-12-29 02:23:10|2177.11|2165.61|2177.22|2165.72|2177.53|2166.03|2177.1|2165.6|10
1735472850000|2024-12-29 11:47:30|2162.52|2151.02|2163.48|2151.98|2163.48|2151.98|2162.52|2151.02|21
1735439000000|2024-12-29 02:23:20|2177.23|2165.73|2177.15|2165.65|2177.24|2165.74|2176.98|2165.48|20
1735472860000|2024-12-29 11:47:40|2163.5|2152|2163.41|2151.91|2163.52|2152.02|2163.39|2151.89|11
1735439010000|2024-12-29 02:23:30|2177.16|2165.66|2177.39|2165.89|2177.39|2165.89|2176.97|2165.47|20
1735472870000|2024-12-29 11:47:50|2163.43|2151.93|2163.58|2152.08|2163.58|2152.08|2163.43|2151.93|10
1735439020000|2024-12-29 02:23:40|2177.4|2165.9|2177.56|2166.06|2177.65|2166.15|2177.39|2165.89|24
1735472890000|2024-12-29 11:48:10|2163.57|2152.07|2163.21|2151.71|2163.58|2152.08|2163.09|2151.59|22
1735439030000|2024-12-29 02:23:50|2177.67|2166.17|2177.19|2165.69|2177.67|2166.17|2177.04|2165.54|19
1735472900000|2024-12-29 11:48:20|2163.23|2151.73|2163.32|2151.82|2163.36|2151.86|2163.23|2151.73|18
1735439040000|2024-12-29 02:24:00|2177.15|2165.65|2177.32|2165.82|2177.63|2166.13|2177.14|2165.64|25
1735472910000|2024-12-29 11:48:30|2163.36|2151.86|2163.23|2151.73|2163.36|2151.86|2163.19|2151.69|10
1735439050000|2024-12-29 02:24:10|2177.3|2165.8|2176.37|2164.87|2177.3|2165.8|2176.31|2164.81|20
1735472920000|2024-12-29 11:48:40|2163.19|2151.69|2163.46|2151.96|2163.49|2151.99|2163.19|2151.69|19
1735439060000|2024-12-29 02:24:20|2176.27|2164.77|2176.28|2164.78|2176.46|2164.96|2176.1|2164.6|21
1735472930000|2024-12-29 11:48:50|2163.45|2151.95|2163.52|2152.02|2163.52|2152.02|2163.18|2151.68|21
1735439070000|2024-12-29 02:24:30|2176.27|2164.77|2175.63|2164.13|2176.45|2164.95|2175.5|2164|28
1735472940000|2024-12-29 11:49:00|2163.41|2151.91|2163.29|2151.79|2163.51|2152.01|2163.29|2151.79|21
1735439080000|2024-12-29 02:24:40|2175.66|2164.16|2177.01|2165.51|2177.14|2165.64|2175.6|2164.1|24
1735472950000|2024-12-29 11:49:10|2163.3|2151.8|2162.71|2151.21|2163.3|2151.8|2162.52|2151.02|14
1735439090000|2024-12-29 02:24:50|2176.73|2165.23|2175.58|2164.08|2176.73|2165.23|2175.43|2163.93|21
1735472960000|2024-12-29 11:49:20|2162.82|2151.32|2162.72|2151.22|2162.82|2151.32|2162.55|2151.05|19
1735439100000|2024-12-29 02:25:00|2175.32|2163.82|2175.53|2164.03|2175.53|2164.03|2174.66|2163.16|19
1735472970000|2024-12-29 11:49:30|2162.64|2151.14|2161.8|2150.3|2162.64|2151.14|2161.66|2150.16|16
1735439110000|2024-12-29 02:25:10|2175.64|2164.14|2175.54|2164.04|2175.64|2164.14|2175.33|2163.83|17
1735472980000|2024-12-29 11:49:40|2161.51|2150.01|2161.52|2150.02|2161.61|2150.11|2161.32|2149.82|21
1735439120000|2024-12-29 02:25:20|2175.37|2163.87|2176.27|2164.77|2176.33|2164.83|2175.37|2163.87|23
1735472990000|2024-12-29 11:49:50|2161.51|2150.01|2161.31|2149.81|2161.73|2150.23|2161.31|2149.81|18
1735439130000|2024-12-29 02:25:30|2176.3|2164.8|2175.63|2164.13|2176.36|2164.86|2175.57|2164.07|24
1735473000000|2024-12-29 11:50:00|2161.33|2149.83|2161.9|2150.4|2162|2150.5|2161.33|2149.83|13
1735439140000|2024-12-29 02:25:40|2175.64|2164.14|2176.08|2164.58|2176.35|2164.85|2175.64|2164.14|21
1735473010000|2024-12-29 11:50:10|2161.53|2150.03|2161.44|2149.94|2161.84|2150.34|2161.44|2149.94|19
1735439150000|2024-12-29 02:25:50|2176.18|2164.68|2176.74|2165.24|2176.77|2165.27|2176.18|2164.68|7
1735473020000|2024-12-29 11:50:20|2161.36|2149.86|2160.71|2149.21|2161.36|2149.86|2160.71|2149.21|13
1735439160000|2024-12-29 02:26:00|2176.77|2165.27|2176.77|2165.27|2176.77|2165.27|2176.75|2165.25|8
1735473030000|2024-12-29 11:50:30|2160.74|2149.24|2161.01|2149.51|2161.22|2149.72|2160.71|2149.21|20
1735439190000|2024-12-29 02:26:30|2176.79|2165.29|2176.81|2165.31|2176.81|2165.31|2176.79|2165.29|2
1735473040000|2024-12-29 11:50:40|2161.02|2149.52|2160.58|2149.08|2161.21|2149.71|2159.8|2148.3|25
1735439230000|2024-12-29 02:27:10|2177.18|2165.68|2177.55|2166.05|2177.55|2166.05|2177.18|2165.68|2
1735473050000|2024-12-29 11:50:50|2160.65|2149.15|2160.87|2149.37|2160.87|2149.37|2160.57|2149.07|16
1735439270000|2024-12-29 02:27:50|2177.56|2166.06|2177.57|2166.07|2177.57|2166.07|2177.56|2166.06|2
1735473060000|2024-12-29 11:51:00|2160.89|2149.39|2160.89|2149.39|2160.89|2149.39|2160.89|2149.39|1
1735439280000|2024-12-29 02:28:00|2177.56|2166.06|2177.05|2165.55|2177.56|2166.06|2176.9|2165.4|19
1735473070000|2024-12-29 11:51:10|2160.87|2149.37|2160.29|2148.79|2160.87|2149.37|2160.12|2148.62|23
1735439290000|2024-12-29 02:28:10|2177.06|2165.56|2177.01|2165.51|2177.33|2165.83|2177.01|2165.51|17
1735473080000|2024-12-29 11:51:20|2160.22|2148.72|2160.89|2149.39|2160.89|2149.39|2159.88|2148.38|24
1735439300000|2024-12-29 02:28:20|2177.03|2165.53|2177.2|2165.7|2177.21|2165.71|2176.95|2165.45|18
1735473090000|2024-12-29 11:51:30|2160.87|2149.37|2160.89|2149.39|2160.89|2149.39|2160.6|2149.1|22
1735439310000|2024-12-29 02:28:30|2177.09|2165.59|2177.17|2165.67|2177.17|2165.67|2176.98|2165.48|18
1735473110000|2024-12-29 11:51:50|2161.45|2149.95|2161.53|2150.03|2161.87|2150.37|2161.45|2149.95|21
1735439320000|2024-12-29 02:28:40|2177.09|2165.59|2176.76|2165.26|2177.1|2165.6|2176.43|2164.93|17
1735473120000|2024-12-29 11:52:00|2161.32|2149.82|2160.74|2149.24|2161.32|2149.82|2160.64|2149.14|14
1735439330000|2024-12-29 02:28:50|2176.79|2165.29|2176.7|2165.2|2176.79|2165.29|2176.62|2165.12|17
1735473130000|2024-12-29 11:52:10|2160.77|2149.27|2160.4|2148.9|2160.89|2149.39|2160.4|2148.9|19
1735439340000|2024-12-29 02:29:00|2176.59|2165.09|2176.5|2165|2176.59|2165.09|2176.44|2164.94|10
1735473140000|2024-12-29 11:52:20|2160.48|2148.98|2159.53|2148.03|2160.62|2149.12|2159.53|2148.03|20
1735439350000|2024-12-29 02:29:10|2176.46|2164.96|2176.47|2164.97|2176.73|2165.23|2176.46|2164.96|16
1735473150000|2024-12-29 11:52:30|2159.33|2147.83|2159.24|2147.74|2159.43|2147.93|2159.03|2147.53|18
1735439360000|2024-12-29 02:29:20|2176.6|2165.1|2176.59|2165.09|2176.79|2165.29|2176.46|2164.96|24
1735473160000|2024-12-29 11:52:40|2159.19|2147.69|2159.1|2147.6|2159.19|2147.69|2158.84|2147.34|16
1735439370000|2024-12-29 02:29:30|2176.74|2165.24|2176.63|2165.13|2176.74|2165.24|2176.62|2165.12|15
1735473170000|2024-12-29 11:52:50|2158.81|2147.31|2158.86|2147.36|2158.89|2147.39|2158.63|2147.13|22
1735439380000|2024-12-29 02:29:40|2176.62|2165.12|2176.33|2164.83|2176.63|2165.13|2176.33|2164.83|7
1735473180000|2024-12-29 11:53:00|2158.73|2147.23|2158.46|2146.96|2158.88|2147.38|2158.46|2146.96|24
1735439390000|2024-12-29 02:29:50|2176.43|2164.93|2176.5|2165|2176.66|2165.16|2176.36|2164.86|16
1735473190000|2024-12-29 11:53:10|2158.43|2146.93|2157.42|2145.92|2158.53|2147.03|2157.38|2145.88|27
1735439400000|2024-12-29 02:30:00|2176.47|2164.97|2176.4|2164.9|2176.69|2165.19|2176.36|2164.86|8
1735473200000|2024-12-29 11:53:20|2157.43|2145.93|2157.55|2146.05|2157.56|2146.06|2157.33|2145.83|13
1735439410000|2024-12-29 02:30:10|2176.51|2165.01|2177.06|2165.56|2177.06|2165.56|2176.5|2165|15
1735473210000|2024-12-29 11:53:30|2157.5|2146|2157.54|2146.04|2157.55|2146.05|2157.34|2145.84|17
1735439420000|2024-12-29 02:30:20|2177.17|2165.67|2177.45|2165.95|2177.45|2165.95|2177.17|2165.67|4
1735473220000|2024-12-29 11:53:40|2157.55|2146.05|2156.54|2145.04|2157.55|2146.05|2156.39|2144.89|18
1735439430000|2024-12-29 02:30:30|2177.6|2166.1|2177.76|2166.26|2177.76|2166.26|2177.6|2166.1|2
1735473230000|2024-12-29 11:53:50|2156.65|2145.15|2155.84|2144.34|2156.85|2145.35|2155.84|2144.34|25
1735439440000|2024-12-29 02:30:40|2177.94|2166.44|2179.63|2168.13|2179.66|2168.16|2177.94|2166.44|9
1735473240000|2024-12-29 11:54:00|2155.82|2144.32|2155.75|2144.25|2156.02|2144.52|2155.75|2144.25|13
1735439450000|2024-12-29 02:30:50|2179.67|2168.17|2179.93|2168.43|2180.01|2168.51|2179.52|2168.02|18
1735473250000|2024-12-29 11:54:10|2155.77|2144.27|2155.75|2144.25|2155.97|2144.47|2155.75|2144.25|16
1735439460000|2024-12-29 02:31:00|2180.01|2168.51|2180.01|2168.51|2180.01|2168.51|2180.01|2168.51|1
1735473260000|2024-12-29 11:54:20|2155.8|2144.3|2155.96|2144.46|2155.99|2144.49|2155.8|2144.3|8
1735439470000|2024-12-29 02:31:10|2180|2168.5|2179.5|2168|2180|2168.5|2179.34|2167.84|13
1735473270000|2024-12-29 11:54:30|2155.97|2144.47|2155.97|2144.47|2156.15|2144.65|2155.75|2144.25|20
1735439480000|2024-12-29 02:31:20|2179.56|2168.06|2179.39|2167.89|2179.77|2168.27|2179.32|2167.82|20
1735473280000|2024-12-29 11:54:40|2155.86|2144.36|2155.92|2144.42|2155.97|2144.47|2155.75|2144.25|13
1735439490000|2024-12-29 02:31:30|2179.4|2167.9|2179.89|2168.39|2179.91|2168.41|2179.4|2167.9|19
1735473290000|2024-12-29 11:54:50|2156.02|2144.52|2156.4|2144.9|2156.51|2145.01|2155.86|2144.36|26
1735439500000|2024-12-29 02:31:40|2179.84|2168.34|2179.49|2167.99|2179.89|2168.39|2179.29|2167.79|14
1735473300000|2024-12-29 11:55:00|2156.43|2144.93|2155.75|2144.25|2156.56|2145.06|2155.75|2144.25|20
1735439510000|2024-12-29 02:31:50|2179.38|2167.88|2179.94|2168.44|2179.96|2168.46|2179.15|2167.65|14
1735473310000|2024-12-29 11:55:10|2155.81|2144.31|2155.75|2144.25|2155.81|2144.31|2155.75|2144.25|2
1735439520000|2024-12-29 02:32:00|2179.98|2168.48|2179.79|2168.29|2179.98|2168.48|2179.66|2168.16|19
1735473480000|2024-12-29 11:58:00|2155.25|2143.75|2154.32|2142.82|2155.25|2143.75|2154.32|2142.82|4
1735439530000|2024-12-29 02:32:10|2179.71|2168.21|2179.41|2167.91|2179.79|2168.29|2179|2167.5|19
1735473490000|2024-12-29 11:58:10|2153.87|2142.37|2153.75|2142.25|2153.87|2142.37|2153.6|2142.1|3
1735439540000|2024-12-29 02:32:20|2179.3|2167.8|2179.33|2167.83|2179.41|2167.91|2179.13|2167.63|18
1735473500000|2024-12-29 11:58:20|2153.68|2142.18|2153.59|2142.09|2153.83|2142.33|2153.54|2142.04|15
1735439550000|2024-12-29 02:32:30|2179.4|2167.9|2179.54|2168.04|2179.6|2168.1|2179.38|2167.88|15
1735473510000|2024-12-29 11:58:30|2153.58|2142.08|2152.9|2141.4|2153.58|2142.08|2152.63|2141.13|22
1735439560000|2024-12-29 02:32:40|2179.55|2168.05|2179.35|2167.85|2179.65|2168.15|2179.32|2167.82|17
1735473520000|2024-12-29 11:58:40|2152.8|2141.3|2153.03|2141.53|2153.03|2141.53|2152.37|2140.87|33
1735439570000|2024-12-29 02:32:50|2179.34|2167.84|2179.71|2168.21|2179.71|2168.21|2179.34|2167.84|16
1735473530000|2024-12-29 11:58:50|2152.85|2141.35|2152.83|2141.33|2153.03|2141.53|2152.49|2140.99|22
1735439580000|2024-12-29 02:33:00|2179.73|2168.23|2180.63|2169.13|2180.63|2169.13|2179.73|2168.23|18
1735473540000|2024-12-29 11:59:00|2152.87|2141.37|2153.7|2142.2|2153.7|2142.2|2152.83|2141.33|15
1735439620000|2024-12-29 02:33:40|2180.68|2169.18|2181.44|2169.94|2181.44|2169.94|2180.68|2169.18|2
1735473550000|2024-12-29 11:59:10|2153.81|2142.31|2153.76|2142.26|2153.81|2142.31|2153.65|2142.15|22
1735439630000|2024-12-29 02:33:50|2181.54|2170.04|2181.85|2170.35|2181.85|2170.35|2181.54|2170.04|5
1735473560000|2024-12-29 11:59:20|2153.77|2142.27|2153.48|2141.98|2153.88|2142.38|2153.37|2141.87|20
1735439640000|2024-12-29 02:34:00|2182.21|2170.71|2183.07|2171.57|2183.07|2171.57|2182.21|2170.71|4
1735473570000|2024-12-29 11:59:30|2153.53|2142.03|2153.8|2142.3|2153.82|2142.32|2153.53|2142.03|17
1735439660000|2024-12-29 02:34:20|2183.37|2171.87|2184.76|2173.26|2184.76|2173.26|2183.37|2171.87|4
1735473580000|2024-12-29 11:59:40|2153.79|2142.29|2152.65|2141.15|2153.79|2142.29|2152.52|2141.02|24
1735439670000|2024-12-29 02:34:30|2184.82|2173.32|2185.61|2174.11|2185.61|2174.11|2184.82|2173.32|4
1735473590000|2024-12-29 11:59:50|2152.54|2141.04|2152.71|2141.21|2152.85|2141.35|2152.1|2140.6|17
1735439680000|2024-12-29 02:34:40|2186.69|2175.19|2187.8|2176.3|2187.8|2176.3|2186.69|2175.19|13
1735473600000|2024-12-29 12:00:00|2152.72|2141.22|2153.31|2141.81|2153.32|2141.82|2152.44|2140.94|24
1735439690000|2024-12-29 02:34:50|2187.77|2176.27|2187.05|2175.55|2187.77|2176.27|2187.05|2175.55|16
1735473610000|2024-12-29 12:00:10|2153.18|2141.68|2152.87|2141.37|2153.34|2141.84|2152.62|2141.12|25
1735439700000|2024-12-29 02:35:00|2186.26|2174.76|2187.23|2175.73|2187.23|2175.73|2185.94|2174.44|29
1735473620000|2024-12-29 12:00:20|2152.9|2141.4|2153.47|2141.97|2153.48|2141.98|2152.9|2141.4|20
1735439710000|2024-12-29 02:35:10|2187.07|2175.57|2186.03|2174.53|2187.15|2175.65|2186.03|2174.53|19
1735473630000|2024-12-29 12:00:30|2153.41|2141.91|2153.94|2142.44|2153.94|2142.44|2152.98|2141.48|20
1735439720000|2024-12-29 02:35:20|2186.02|2174.52|2185.15|2173.65|2186.09|2174.59|2185.15|2173.65|21
1735473640000|2024-12-29 12:00:40|2153.84|2142.34|2152.98|2141.48|2153.84|2142.34|2152.98|2141.48|22
1735439730000|2024-12-29 02:35:30|2185.12|2173.62|2184.24|2172.74|2185.12|2173.62|2184.18|2172.68|18
1735473650000|2024-12-29 12:00:50|2152.97|2141.47|2153.59|2142.09|2153.59|2142.09|2152.89|2141.39|22
1735439740000|2024-12-29 02:35:40|2184.23|2172.73|2183.76|2172.26|2184.48|2172.98|2183.76|2172.26|20
1735473660000|2024-12-29 12:01:00|2153.58|2142.08|2153.58|2142.08|2153.64|2142.14|2153.23|2141.73|21
1735439750000|2024-12-29 02:35:50|2183.84|2172.34|2184.13|2172.63|2184.19|2172.69|2183.84|2172.34|11
1735473670000|2024-12-29 12:01:10|2153.56|2142.06|2153.33|2141.83|2153.62|2142.12|2153.15|2141.65|16
1735439760000|2024-12-29 02:36:00|2184.12|2172.62|2183.9|2172.4|2184.25|2172.75|2183.59|2172.09|16
1735473680000|2024-12-29 12:01:20|2153.29|2141.79|2152.19|2140.69|2153.57|2142.07|2152.04|2140.54|27
1735439770000|2024-12-29 02:36:10|2183.88|2172.38|2184.07|2172.57|2184.19|2172.69|2183.7|2172.2|21
1735473690000|2024-12-29 12:01:30|2152.25|2140.75|2152.08|2140.58|2152.25|2140.75|2151.51|2140.01|18
1735439780000|2024-12-29 02:36:20|2184.12|2172.62|2183.34|2171.84|2184.22|2172.72|2183.26|2171.76|20
1735473700000|2024-12-29 12:01:40|2152.05|2140.55|2151.51|2140.01|2152.05|2140.55|2151.51|2140.01|18
1735439790000|2024-12-29 02:36:30|2183.47|2171.97|2183.43|2171.93|2183.93|2172.43|2183.09|2171.59|25
1735473720000|2024-12-29 12:02:00|2151.55|2140.05|2152.32|2140.82|2152.32|2140.82|2151.51|2140.01|15
1735439800000|2024-12-29 02:36:40|2183.32|2171.82|2182.74|2171.24|2183.43|2171.93|2182.66|2171.16|18
1735473730000|2024-12-29 12:02:10|2152.53|2141.03|2152.38|2140.88|2152.87|2141.37|2151.9|2140.4|35
1735439810000|2024-12-29 02:36:50|2182.72|2171.22|2182.92|2171.42|2183.22|2171.72|2182.65|2171.15|17
1735473740000|2024-12-29 12:02:20|2152.28|2140.78|2151.72|2140.22|2152.28|2140.78|2151.59|2140.09|18
1735439820000|2024-12-29 02:37:00|2182.91|2171.41|2182.9|2171.4|2183.14|2171.64|2182.75|2171.25|16
1735473750000|2024-12-29 12:02:30|2152.04|2140.54|2152|2140.5|2152.4|2140.9|2151.96|2140.46|25
1735439830000|2024-12-29 02:37:10|2183.15|2171.65|2183.75|2172.25|2183.79|2172.29|2183.03|2171.53|18
1735473760000|2024-12-29 12:02:40|2151.94|2140.44|2152.26|2140.76|2152.26|2140.76|2151.55|2140.05|19
1735439840000|2024-12-29 02:37:20|2183.1|2171.6|2182.69|2171.19|2183.1|2171.6|2182.69|2171.19|5
1735473770000|2024-12-29 12:02:50|2152.19|2140.69|2151.54|2140.04|2152.2|2140.7|2151.54|2140.04|23
1735439850000|2024-12-29 02:37:30|2182.66|2171.16|2181.93|2170.43|2182.66|2171.16|2181.93|2170.43|10
1735473780000|2024-12-29 12:03:00|2151.51|2140.01|2151.86|2140.36|2151.98|2140.48|2151.51|2140.01|27
1735439860000|2024-12-29 02:37:40|2182.04|2170.54|2181.96|2170.46|2182.21|2170.71|2181.96|2170.46|7
1735473790000|2024-12-29 12:03:10|2151.87|2140.37|2151.51|2140.01|2151.88|2140.38|2151.51|2140.01|8
1735439870000|2024-12-29 02:37:50|2181.93|2170.43|2181.85|2170.35|2181.93|2170.43|2181.85|2170.35|4
1735473900000|2024-12-29 12:05:00|2151.81|2140.31|2153.03|2141.53|2153.03|2141.53|2151.81|2140.31|5
1735439880000|2024-12-29 02:38:00|2181.48|2169.98|2182.42|2170.92|2182.42|2170.92|2181.42|2169.92|23
1735473910000|2024-12-29 12:05:10|2153.05|2141.55|2154.7|2143.2|2154.7|2143.2|2153.05|2141.55|6
1735439890000|2024-12-29 02:38:10|2182.4|2170.9|2180.68|2169.18|2182.42|2170.92|2180.68|2169.18|16
1735473920000|2024-12-29 12:05:20|2154.74|2143.24|2156.04|2144.54|2156.04|2144.54|2154.74|2143.24|6
1735439900000|2024-12-29 02:38:20|2180.57|2169.07|2180.38|2168.88|2180.68|2169.18|2180.33|2168.83|15
1735473930000|2024-12-29 12:05:30|2156.62|2145.12|2156.24|2144.74|2157.04|2145.54|2156.06|2144.56|11
1735439910000|2024-12-29 02:38:30|2180.33|2168.83|2180.55|2169.05|2180.62|2169.12|2180.33|2168.83|15
1735473940000|2024-12-29 12:05:40|2156.29|2144.79|2157.06|2145.56|2157.2|2145.7|2156.2|2144.7|24
1735439920000|2024-12-29 02:38:40|2180.75|2169.25|2180.29|2168.79|2181.06|2169.56|2180.22|2168.72|20
1735473950000|2024-12-29 12:05:50|2156.68|2145.18|2156.43|2144.93|2156.93|2145.43|2156.35|2144.85|31
1735439930000|2024-12-29 02:38:50|2179.86|2168.36|2179.55|2168.05|2179.86|2168.36|2179.32|2167.82|18
1735473960000|2024-12-29 12:06:00|2156.42|2144.92|2155.13|2143.63|2156.53|2145.03|2155.13|2143.63|25
1735439940000|2024-12-29 02:39:00|2179.6|2168.1|2179.12|2167.62|2179.77|2168.27|2179.12|2167.62|18
1735473970000|2024-12-29 12:06:10|2155.12|2143.62|2153.81|2142.31|2155.12|2143.62|2153.81|2142.31|24
1735439950000|2024-12-29 02:39:10|2179.19|2167.69|2178.96|2167.46|2179.45|2167.95|2178.84|2167.34|27
1735473980000|2024-12-29 12:06:20|2153.82|2142.32|2154.14|2142.64|2154.37|2142.87|2153.79|2142.29|19
1735439960000|2024-12-29 02:39:20|2178.85|2167.35|2179.43|2167.93|2179.53|2168.03|2178.85|2167.35|22
1735473990000|2024-12-29 12:06:30|2154.06|2142.56|2154.15|2142.65|2154.27|2142.77|2154|2142.5|25
1735439970000|2024-12-29 02:39:30|2179.34|2167.84|2178.99|2167.49|2179.35|2167.85|2178.88|2167.38|23
1735474000000|2024-12-29 12:06:40|2154.12|2142.62|2154.02|2142.52|2154.12|2142.62|2153.9|2142.4|15
1735439980000|2024-12-29 02:39:40|2179.04|2167.54|2179.01|2167.51|2179.14|2167.64|2178.86|2167.36|26
1735474010000|2024-12-29 12:06:50|2154.01|2142.51|2152.52|2141.02|2154.02|2142.52|2152.26|2140.76|22
1735439990000|2024-12-29 02:39:50|2178.96|2167.46|2179.43|2167.93|2179.43|2167.93|2178.85|2167.35|22
1735474020000|2024-12-29 12:07:00|2152.62|2141.12|2153.47|2141.97|2153.47|2141.97|2152.62|2141.12|13
1735440000000|2024-12-29 02:40:00|2179.36|2167.86|2179.21|2167.71|2179.51|2168.01|2179.21|2167.71|23
1735474070000|2024-12-29 12:07:50|2154.01|2142.51|2154.54|2143.04|2154.54|2143.04|2154.01|2142.51|2
1735440010000|2024-12-29 02:40:10|2179.15|2167.65|2178.87|2167.37|2179.21|2167.71|2178.63|2167.13|20
1735474090000|2024-12-29 12:08:10|2154.74|2143.24|2154.93|2143.43|2154.93|2143.43|2154.74|2143.24|2
1735440020000|2024-12-29 02:40:20|2178.77|2167.27|2179.36|2167.86|2179.36|2167.86|2178.59|2167.09|20
1735474100000|2024-12-29 12:08:20|2155.2|2143.7|2156|2144.5|2156|2144.5|2155.2|2143.7|4
1735440030000|2024-12-29 02:40:30|2178.95|2167.45|2179.26|2167.76|2179.32|2167.82|2178.48|2166.98|26
1735474110000|2024-12-29 12:08:30|2156.2|2144.7|2156.41|2144.91|2156.41|2144.91|2156.2|2144.7|2
1735440040000|2024-12-29 02:40:40|2179.14|2167.64|2178.31|2166.81|2179.14|2167.64|2178.21|2166.71|19
1735474130000|2024-12-29 12:08:50|2156.61|2145.11|2156.81|2145.31|2156.81|2145.31|2156.61|2145.11|2
1735440050000|2024-12-29 02:40:50|2178.36|2166.86|2178.27|2166.77|2178.47|2166.97|2178.24|2166.74|22
1735474160000|2024-12-29 12:09:20|2156.61|2145.11|2156.32|2144.82|2156.81|2145.31|2156.31|2144.81|22
1735440060000|2024-12-29 02:41:00|2178.26|2166.76|2178.53|2167.03|2178.74|2167.24|2178.25|2166.75|26
1735474170000|2024-12-29 12:09:30|2156.36|2144.86|2156.58|2145.08|2156.7|2145.2|2156.33|2144.83|24
1735440070000|2024-12-29 02:41:10|2178.64|2167.14|2179.02|2167.52|2179.12|2167.62|2178.58|2167.08|18
1735474180000|2024-12-29 12:09:40|2156.55|2145.05|2156.11|2144.61|2156.59|2145.09|2155.39|2143.89|25
1735440080000|2024-12-29 02:41:20|2179.03|2167.53|2178.61|2167.11|2179.03|2167.53|2178.61|2167.11|15
1735474190000|2024-12-29 12:09:50|2156.21|2144.71|2155.7|2144.2|2156.21|2144.71|2155.37|2143.87|26
1735440090000|2024-12-29 02:41:30|2178.6|2167.1|2178.76|2167.26|2179.07|2167.57|2178.6|2167.1|18
1735474200000|2024-12-29 12:10:00|2155.44|2143.94|2153.65|2142.15|2155.44|2143.94|2153.44|2141.94|25
1735440100000|2024-12-29 02:41:40|2178.82|2167.32|2178.59|2167.09|2179.31|2167.81|2178.48|2166.98|20
1735474210000|2024-12-29 12:10:10|2153.53|2142.03|2152.64|2141.14|2153.53|2142.03|2152.27|2140.77|20
1735440110000|2024-12-29 02:41:50|2178.58|2167.08|2179.3|2167.8|2179.34|2167.84|2178.57|2167.07|15
1735474220000|2024-12-29 12:10:20|2152.66|2141.16|2153|2141.5|2153.02|2141.52|2151.95|2140.45|25
1735440120000|2024-12-29 02:42:00|2179.34|2167.84|2179.54|2168.04|2179.54|2168.04|2179.34|2167.84|12
1735474230000|2024-12-29 12:10:30|2153.1|2141.6|2152.95|2141.45|2153.16|2141.66|2152.73|2141.23|25
1735440140000|2024-12-29 02:42:20|2179.86|2168.36|2180.19|2168.69|2180.19|2168.69|2179.86|2168.36|2
1735474240000|2024-12-29 12:10:40|2153.09|2141.59|2153.2|2141.7|2153.2|2141.7|2152.59|2141.09|24
1735440150000|2024-12-29 02:42:30|2180.11|2168.61|2180.11|2168.61|2180.13|2168.63|2180.11|2168.61|3
1735474250000|2024-12-29 12:10:50|2153.14|2141.64|2153.94|2142.44|2153.94|2142.44|2153.05|2141.55|16
1735440160000|2024-12-29 02:42:40|2180.1|2168.6|2180.19|2168.69|2180.19|2168.69|2180.1|2168.6|10
1735474260000|2024-12-29 12:11:00|2153.92|2142.42|2153.94|2142.44|2153.94|2142.44|2153.92|2142.42|2
1735440170000|2024-12-29 02:42:50|2180.16|2168.66|2180.18|2168.68|2180.19|2168.69|2180.13|2168.63|12
1735474310000|2024-12-29 12:11:50|2154.92|2143.42|2155.68|2144.18|2155.9|2144.4|2154.92|2143.42|24
1735440180000|2024-12-29 02:43:00|2180.19|2168.69|2178.91|2167.41|2180.19|2168.69|2178.91|2167.41|12
1735474320000|2024-12-29 12:12:00|2155.69|2144.19|2155.77|2144.27|2155.88|2144.38|2155.61|2144.11|27
1735440190000|2024-12-29 02:43:10|2178.97|2167.47|2178.99|2167.49|2179.35|2167.85|2178.91|2167.41|26
1735474330000|2024-12-29 12:12:10|2155.73|2144.23|2155.44|2143.94|2155.93|2144.43|2155.3|2143.8|26
1735440200000|2024-12-29 02:43:20|2179.02|2167.52|2179.1|2167.6|2179.3|2167.8|2178.91|2167.41|24
1735474340000|2024-12-29 12:12:20|2155.42|2143.92|2155.86|2144.36|2155.86|2144.36|2155.42|2143.92|19
1735440210000|2024-12-29 02:43:30|2179.14|2167.64|2178.46|2166.96|2179.23|2167.73|2178.46|2166.96|19
1735474350000|2024-12-29 12:12:30|2155.89|2144.39|2155.64|2144.14|2156.07|2144.57|2155.61|2144.11|25
1735440220000|2024-12-29 02:43:40|2178.57|2167.07|2179.01|2167.51|2179.01|2167.51|2178.57|2167.07|22
1735474360000|2024-12-29 12:12:40|2155.71|2144.21|2155.86|2144.36|2155.96|2144.46|2155.71|2144.21|20
1735440230000|2024-12-29 02:43:50|2178.96|2167.46|2179.09|2167.59|2179.19|2167.69|2178.86|2167.36|15
1735474370000|2024-12-29 12:12:50|2155.66|2144.16|2155.09|2143.59|2155.66|2144.16|2155.07|2143.57|24
1735440240000|2024-12-29 02:44:00|2178.76|2167.26|2178.93|2167.43|2178.93|2167.43|2178.75|2167.25|20
1735474380000|2024-12-29 12:13:00|2155.21|2143.71|2155.77|2144.27|2155.94|2144.44|2155.21|2143.71|16
1735440250000|2024-12-29 02:44:10|2178.88|2167.38|2178.8|2167.3|2179.01|2167.51|2178.61|2167.11|18
1735474390000|2024-12-29 12:13:10|2155.78|2144.28|2155.73|2144.23|2155.85|2144.35|2155.68|2144.18|14
1735440260000|2024-12-29 02:44:20|2178.79|2167.29|2178.66|2167.16|2178.79|2167.29|2178.65|2167.15|12
1735474400000|2024-12-29 12:13:20|2155.12|2143.62|2155.11|2143.61|2155.33|2143.83|2154.7|2143.2|27
1735440270000|2024-12-29 02:44:30|2178.67|2167.17|2178.61|2167.11|2178.67|2167.17|2178.57|2167.07|16
1735474410000|2024-12-29 12:13:30|2155.14|2143.64|2156|2144.5|2156.01|2144.51|2155.11|2143.61|26
1735440280000|2024-12-29 02:44:40|2178.64|2167.14|2178.49|2166.99|2178.66|2167.16|2178.4|2166.9|20
1735474420000|2024-12-29 12:13:40|2156.02|2144.52|2156.07|2144.57|2156.07|2144.57|2156|2144.5|9
1735440290000|2024-12-29 02:44:50|2178.55|2167.05|2179.01|2167.51|2179.05|2167.55|2178.55|2167.05|16
1735474450000|2024-12-29 12:14:10|2155.93|2144.43|2155.6|2144.1|2155.93|2144.43|2155.49|2143.99|10
1735440300000|2024-12-29 02:45:00|2178.98|2167.48|2179.09|2167.59|2179.09|2167.59|2178.91|2167.41|16
1735474460000|2024-12-29 12:14:20|2155.56|2144.06|2155.57|2144.07|2155.7|2144.2|2155.38|2143.88|29
1735440310000|2024-12-29 02:45:10|2179.37|2167.87|2179.37|2167.87|2179.37|2167.87|2179.37|2167.87|1
1735474470000|2024-12-29 12:14:30|2155.56|2144.06|2155.71|2144.21|2155.86|2144.36|2155.54|2144.04|21
1735440340000|2024-12-29 02:45:40|2180.17|2168.67|2180.17|2168.67|2180.17|2168.67|2180.17|2168.67|1
1735474480000|2024-12-29 12:14:40|2155.7|2144.2|2155.75|2144.25|2155.83|2144.33|2155.7|2144.2|14
1735440360000|2024-12-29 02:46:00|2180.54|2169.04|2180.91|2169.41|2180.91|2169.41|2180.54|2169.04|2
1735474490000|2024-12-29 12:14:50|2155.88|2144.38|2155.74|2144.24|2155.89|2144.39|2155.72|2144.22|17
1735440370000|2024-12-29 02:46:10|2181.19|2169.69|2181.46|2169.96|2181.46|2169.96|2181.19|2169.69|2
1735440380000|2024-12-29 02:46:20|2181.55|2170.05|2181.65|2170.15|2181.65|2170.15|2181.55|2170.05|2
1735474500000|2024-12-29 12:15:00|2155.77|2144.27|2155.43|2143.93|2155.83|2144.33|2155.39|2143.89|24
1735440400000|2024-12-29 02:46:40|2181.87|2170.37|2182.1|2170.6|2182.1|2170.6|2181.87|2170.37|2
1735474510000|2024-12-29 12:15:10|2155.38|2143.88|2156.06|2144.56|2156.07|2144.57|2155.38|2143.88|24
1735474520000|2024-12-29 12:15:20|2156.03|2144.53|2156.07|2144.57|2156.07|2144.57|2156.03|2144.53|5
1735440430000|2024-12-29 02:47:10|2182|2170.5|2181.96|2170.46|2182|2170.5|2181.87|2170.37|6
1735474540000|2024-12-29 12:15:40|2156.21|2144.71|2156.34|2144.84|2156.34|2144.84|2156.21|2144.71|2
1735440440000|2024-12-29 02:47:20|2181.87|2170.37|2181.67|2170.17|2181.96|2170.46|2181.67|2170.17|9
1735474590000|2024-12-29 12:16:30|2156.41|2144.91|2156.56|2145.06|2156.56|2145.06|2156.41|2144.91|4
1735440450000|2024-12-29 02:47:30|2181.65|2170.15|2181.65|2170.15|2181.65|2170.15|2181.65|2170.15|1
1735474600000|2024-12-29 12:16:40|2156.77|2145.27|2157.03|2145.53|2157.03|2145.53|2156.77|2145.27|7
1735440460000|2024-12-29 02:47:40|2181.72|2170.22|2181.73|2170.23|2181.74|2170.24|2181.67|2170.17|8
1735474620000|2024-12-29 12:17:00|2157.24|2145.74|2157.46|2145.96|2157.46|2145.96|2157.24|2145.74|2
1735440480000|2024-12-29 02:48:00|2181.7|2170.2|2181.65|2170.15|2181.7|2170.2|2181.65|2170.15|2
1735474630000|2024-12-29 12:17:10|2157.52|2146.02|2158.03|2146.53|2158.03|2146.53|2157.52|2146.02|4
1735440490000|2024-12-29 02:48:10|2180.81|2169.31|2179.61|2168.11|2180.81|2169.31|2179.53|2168.03|12
1735474640000|2024-12-29 12:17:20|2158.56|2147.06|2159.09|2147.59|2159.09|2147.59|2158.56|2147.06|2
1735440500000|2024-12-29 02:48:20|2179.7|2168.2|2180.05|2168.55|2180.11|2168.61|2179.59|2168.09|17
1735474660000|2024-12-29 12:17:40|2159.29|2147.79|2159.49|2147.99|2159.49|2147.99|2159.29|2147.79|15
1735440510000|2024-12-29 02:48:30|2179.94|2168.44|2179.09|2167.59|2179.94|2168.44|2178.98|2167.48|19
1735474670000|2024-12-29 12:17:50|2159.74|2148.24|2160|2148.5|2160|2148.5|2159.74|2148.24|2
1735440520000|2024-12-29 02:48:40|2178.99|2167.49|2178.61|2167.11|2178.99|2167.49|2178.46|2166.96|22
1735474680000|2024-12-29 12:18:00|2159.92|2148.42|2158.99|2147.49|2159.92|2148.42|2158.93|2147.43|11
1735440530000|2024-12-29 02:48:50|2178.66|2167.16|2179.02|2167.52|2179.16|2167.66|2178.66|2167.16|14
1735474690000|2024-12-29 12:18:10|2159.05|2147.55|2159.09|2147.59|2159.2|2147.7|2159.05|2147.55|7
1735440540000|2024-12-29 02:49:00|2179.03|2167.53|2179.03|2167.53|2179.14|2167.64|2178.91|2167.41|20
1735474700000|2024-12-29 12:18:20|2159.06|2147.56|2158.66|2147.16|2159.06|2147.56|2158.36|2146.86|15
1735440550000|2024-12-29 02:49:10|2179.04|2167.54|2179.16|2167.66|2179.16|2167.66|2179.03|2167.53|10
1735474710000|2024-12-29 12:18:30|2158.65|2147.15|2158.77|2147.27|2158.77|2147.27|2158.54|2147.04|26
1735440590000|2024-12-29 02:49:50|2179.18|2167.68|2179.27|2167.77|2179.27|2167.77|2179.18|2167.68|3
1735474720000|2024-12-29 12:18:40|2158.78|2147.28|2159.17|2147.67|2159.32|2147.82|2158.78|2147.28|19
1735440600000|2024-12-29 02:50:00|2179.68|2168.18|2179.68|2168.18|2179.68|2168.18|2179.68|2168.18|1
1735474730000|2024-12-29 12:18:50|2159.16|2147.66|2158.84|2147.34|2159.3|2147.8|2158.62|2147.12|19
1735440620000|2024-12-29 02:50:20|2179.84|2168.34|2180.01|2168.51|2180.01|2168.51|2179.84|2168.34|2
1735474740000|2024-12-29 12:19:00|2158.73|2147.23|2159.23|2147.73|2159.45|2147.95|2158.72|2147.22|18
1735440690000|2024-12-29 02:51:30|2180.08|2168.58|2180.15|2168.65|2180.15|2168.65|2180.08|2168.58|2
1735474750000|2024-12-29 12:19:10|2159.16|2147.66|2157.05|2145.55|2159.23|2147.73|2157.03|2145.53|23
1735440700000|2024-12-29 02:51:40|2180.2|2168.7|2180.24|2168.74|2180.24|2168.74|2180.2|2168.7|2
1735474760000|2024-12-29 12:19:20|2157.07|2145.57|2157.34|2145.84|2157.34|2145.84|2157.01|2145.51|23
1735440740000|2024-12-29 02:52:20|2180.68|2169.18|2181.22|2169.72|2181.27|2169.77|2180.68|2169.18|8
1735474770000|2024-12-29 12:19:30|2157.26|2145.76|2157.82|2146.32|2158.1|2146.6|2157.19|2145.69|25
1735440750000|2024-12-29 02:52:30|2181.27|2169.77|2180.99|2169.49|2181.28|2169.78|2180.98|2169.48|6
1735474780000|2024-12-29 12:19:40|2157.86|2146.36|2157.61|2146.11|2158.12|2146.62|2157.6|2146.1|19
1735440760000|2024-12-29 02:52:40|2180.93|2169.43|2180.36|2168.86|2180.93|2169.43|2180.14|2168.64|10
1735474790000|2024-12-29 12:19:50|2157.56|2146.06|2156.96|2145.46|2157.72|2146.22|2156.96|2145.46|8
1735440770000|2024-12-29 02:52:50|2180.25|2168.75|2179.2|2167.7|2180.27|2168.77|2179.2|2167.7|12
1735474800000|2024-12-29 12:20:00|2156.98|2145.48|2156.95|2145.45|2157.29|2145.79|2156.48|2144.98|25
1735440780000|2024-12-29 02:53:00|2179.11|2167.61|2178.8|2167.3|2179.11|2167.61|2178.8|2167.3|17
1735474810000|2024-12-29 12:20:10|2156.93|2145.43|2157.11|2145.61|2157.65|2146.15|2156.68|2145.18|32
1735440790000|2024-12-29 02:53:10|2178.81|2167.31|2178.81|2167.31|2178.87|2167.37|2178.8|2167.3|11
1735474820000|2024-12-29 12:20:20|2157.03|2145.53|2157.01|2145.51|2157.08|2145.58|2156.54|2145.04|23
1735440800000|2024-12-29 02:53:20|2178.87|2167.37|2178.99|2167.49|2179.04|2167.54|2178.27|2166.77|15
1735474830000|2024-12-29 12:20:30|2157.02|2145.52|2157.6|2146.1|2157.79|2146.29|2157.02|2145.52|18
1735440810000|2024-12-29 02:53:30|2178.77|2167.27|2178.47|2166.97|2178.89|2167.39|2178.39|2166.89|15
1735474840000|2024-12-29 12:20:40|2157.69|2146.19|2157.77|2146.27|2157.77|2146.27|2157.51|2146.01|16
1735440820000|2024-12-29 02:53:40|2178.36|2166.86|2178.1|2166.6|2178.44|2166.94|2178.1|2166.6|16
1735474850000|2024-12-29 12:20:50|2157.68|2146.18|2158.32|2146.82|2158.32|2146.82|2157.68|2146.18|22
1735440830000|2024-12-29 02:53:50|2178.13|2166.63|2178.2|2166.7|2178.2|2166.7|2178.06|2166.56|7
1735474860000|2024-12-29 12:21:00|2158.35|2146.85|2158.66|2147.16|2158.66|2147.16|2158.35|2146.85|15
1735440840000|2024-12-29 02:54:00|2178.18|2166.68|2178.25|2166.75|2178.34|2166.84|2178.18|2166.68|8
1735474870000|2024-12-29 12:21:10|2158.61|2147.11|2158.62|2147.12|2158.66|2147.16|2158.61|2147.11|6
1735440850000|2024-12-29 02:54:10|2178.26|2166.76|2178.2|2166.7|2178.26|2166.76|2178.16|2166.66|11
1735474880000|2024-12-29 12:21:20|2158.6|2147.1|2157.72|2146.22|2158.62|2147.12|2157.63|2146.13|23
1735440860000|2024-12-29 02:54:20|2178.25|2166.75|2178.16|2166.66|2178.26|2166.76|2178.16|2166.66|13
1735474890000|2024-12-29 12:21:30|2157.7|2146.2|2158.15|2146.65|2158.51|2147.01|2157.7|2146.2|28
1735440870000|2024-12-29 02:54:30|2178.17|2166.67|2177.83|2166.33|2178.17|2166.67|2177.83|2166.33|7
1735474900000|2024-12-29 12:21:40|2158.02|2146.52|2158.43|2146.93|2158.45|2146.95|2157.98|2146.48|18
1735440880000|2024-12-29 02:54:40|2177.94|2166.44|2177.86|2166.36|2177.94|2166.44|2177.75|2166.25|11
1735474910000|2024-12-29 12:21:50|2158.45|2146.95|2158.27|2146.77|2158.48|2146.98|2158.27|2146.77|16
1735440890000|2024-12-29 02:54:50|2177.75|2166.25|2177.54|2166.04|2177.86|2166.36|2177.44|2165.94|15
1735474920000|2024-12-29 12:22:00|2158.18|2146.68|2155.7|2144.2|2158.18|2146.68|2155.65|2144.15|22
1735440900000|2024-12-29 02:55:00|2177.42|2165.92|2177.28|2165.78|2178.08|2166.58|2177.19|2165.69|16
1735474930000|2024-12-29 12:22:10|2155.69|2144.19|2154.28|2142.78|2155.69|2144.19|2153.85|2142.35|21
1735440910000|2024-12-29 02:55:10|2177.29|2165.79|2177.37|2165.87|2177.59|2166.09|2177.06|2165.56|22
1735474940000|2024-12-29 12:22:20|2154.32|2142.82|2154.87|2143.37|2155.12|2143.62|2154.32|2142.82|20
1735440920000|2024-12-29 02:55:20|2177.41|2165.91|2177.2|2165.7|2177.49|2165.99|2176.91|2165.41|23
1735474950000|2024-12-29 12:22:30|2154.86|2143.36|2155.16|2143.66|2155.27|2143.77|2154.64|2143.14|19
1735440930000|2024-12-29 02:55:30|2177.14|2165.64|2177.3|2165.8|2177.34|2165.84|2176.88|2165.38|14
1735474960000|2024-12-29 12:22:40|2155.27|2143.77|2154.87|2143.37|2155.27|2143.77|2154.73|2143.23|31
1735440940000|2024-12-29 02:55:40|2177.2|2165.7|2177.51|2166.01|2177.51|2166.01|2177.2|2165.7|6
1735474970000|2024-12-29 12:22:50|2154.82|2143.32|2155.53|2144.03|2155.53|2144.03|2154.76|2143.26|25
1735440950000|2024-12-29 02:55:50|2177.8|2166.3|2177.09|2165.59|2177.84|2166.34|2177.09|2165.59|15
1735474980000|2024-12-29 12:23:00|2155.54|2144.04|2155.72|2144.22|2155.72|2144.22|2155.44|2143.94|10
1735440960000|2024-12-29 02:56:00|2177.31|2165.81|2176.68|2165.18|2177.33|2165.83|2176.59|2165.09|12
1735474990000|2024-12-29 12:23:10|2155.79|2144.29|2155.9|2144.4|2155.93|2144.43|2155.79|2144.29|11
1735440970000|2024-12-29 02:56:10|2176.83|2165.33|2176.84|2165.34|2176.93|2165.43|2176.57|2165.07|19
1735475000000|2024-12-29 12:23:20|2155.91|2144.41|2155.93|2144.43|2155.93|2144.43|2155.72|2144.22|14
1735440980000|2024-12-29 02:56:20|2176.93|2165.43|2176.96|2165.46|2177.03|2165.53|2176.81|2165.31|17
1735475010000|2024-12-29 12:23:30|2155.84|2144.34|2155.84|2144.34|2155.84|2144.34|2155.84|2144.34|1
1735440990000|2024-12-29 02:56:30|2176.85|2165.35|2176.85|2165.35|2176.96|2165.46|2176.84|2165.34|9
1735475020000|2024-12-29 12:23:40|2155.78|2144.28|2155.85|2144.35|2155.85|2144.35|2155.69|2144.19|17
1735441000000|2024-12-29 02:56:40|2176.96|2165.46|2176.81|2165.31|2176.96|2165.46|2176.81|2165.31|9
1735475030000|2024-12-29 12:23:50|2155.86|2144.36|2154.92|2143.42|2155.88|2144.38|2154.83|2143.33|20
1735441010000|2024-12-29 02:56:50|2176.92|2165.42|2176.8|2165.3|2176.92|2165.42|2176.8|2165.3|3
1735475040000|2024-12-29 12:24:00|2154.94|2143.44|2155.34|2143.84|2155.66|2144.16|2154.86|2143.36|24
1735441020000|2024-12-29 02:57:00|2176.81|2165.31|2176.81|2165.31|2176.92|2165.42|2176.8|2165.3|6
1735475050000|2024-12-29 12:24:10|2155.33|2143.83|2154.95|2143.45|2155.42|2143.92|2154.76|2143.26|20
1735441030000|2024-12-29 02:57:10|2176.78|2165.28|2176.75|2165.25|2176.85|2165.35|2176.75|2165.25|10
1735475060000|2024-12-29 12:24:20|2154.9|2143.4|2154.82|2143.32|2155.11|2143.61|2153.97|2142.47|21
1735441040000|2024-12-29 02:57:20|2176.8|2165.3|2176.75|2165.25|2176.85|2165.35|2176.75|2165.25|6
1735475070000|2024-12-29 12:24:30|2154.91|2143.41|2153.7|2142.2|2155.03|2143.53|2153.7|2142.2|23
1735441050000|2024-12-29 02:57:30|2176.81|2165.31|2176.79|2165.29|2176.81|2165.31|2176.78|2165.28|5
1735475080000|2024-12-29 12:24:40|2153.76|2142.26|2153.7|2142.2|2153.81|2142.31|2153.29|2141.79|20
1735441060000|2024-12-29 02:57:40|2176.78|2165.28|2176.81|2165.31|2176.81|2165.31|2176.75|2165.25|5
1735475090000|2024-12-29 12:24:50|2153.72|2142.22|2152.87|2141.37|2153.78|2142.28|2152.87|2141.37|23
1735441070000|2024-12-29 02:57:50|2176.8|2165.3|2176.75|2165.25|2176.8|2165.3|2176.75|2165.25|6
1735475100000|2024-12-29 12:25:00|2152.64|2141.14|2152.49|2140.99|2152.91|2141.41|2152.49|2140.99|23
1735441090000|2024-12-29 02:58:10|2176.96|2165.46|2176.81|2165.31|2177.16|2165.66|2176.81|2165.31|10
1735475110000|2024-12-29 12:25:10|2152.52|2141.02|2152.82|2141.32|2153.05|2141.55|2152.37|2140.87|17
1735441100000|2024-12-29 02:58:20|2176.83|2165.33|2176.75|2165.25|2176.93|2165.43|2176.75|2165.25|8
1735475120000|2024-12-29 12:25:20|2152.81|2141.31|2152.93|2141.43|2152.95|2141.45|2152.49|2140.99|19
1735441110000|2024-12-29 02:58:30|2176.82|2165.32|2176.75|2165.25|2176.82|2165.32|2176.75|2165.25|4
1735475130000|2024-12-29 12:25:30|2153.21|2141.71|2152.71|2141.21|2153.21|2141.71|2152.45|2140.95|21
1735441120000|2024-12-29 02:58:40|2176.82|2165.32|2177.33|2165.83|2177.34|2165.84|2176.79|2165.29|15
1735475140000|2024-12-29 12:25:40|2152.75|2141.25|2152.54|2141.04|2152.86|2141.36|2152.39|2140.89|20
1735441130000|2024-12-29 02:58:50|2177.34|2165.84|2177.24|2165.74|2177.34|2165.84|2177.23|2165.73|9
1735475150000|2024-12-29 12:25:50|2152.55|2141.05|2153.13|2141.63|2153.13|2141.63|2152.48|2140.98|20
1735441140000|2024-12-29 02:59:00|2177.23|2165.73|2177.34|2165.84|2177.34|2165.84|2177.23|2165.73|12
1735475160000|2024-12-29 12:26:00|2152.97|2141.47|2153.21|2141.71|2153.21|2141.71|2152.42|2140.92|18
1735441150000|2024-12-29 02:59:10|2177.33|2165.83|2177.26|2165.76|2177.33|2165.83|2177.24|2165.74|9
1735475170000|2024-12-29 12:26:10|2153.3|2141.8|2153.33|2141.83|2153.46|2141.96|2153.28|2141.78|21
1735441160000|2024-12-29 02:59:20|2177.27|2165.77|2177.28|2165.78|2177.34|2165.84|2177.26|2165.76|7
1735475180000|2024-12-29 12:26:20|2153.32|2141.82|2152.89|2141.39|2153.4|2141.9|2152.78|2141.28|14
1735441170000|2024-12-29 02:59:30|2177.2|2165.7|2177.28|2165.78|2177.29|2165.79|2177.2|2165.7|4
1735475190000|2024-12-29 12:26:30|2152.76|2141.26|2152.78|2141.28|2152.89|2141.39|2152.7|2141.2|19
1735441180000|2024-12-29 02:59:40|2177.29|2165.79|2177.29|2165.79|2177.29|2165.79|2177.29|2165.79|1
1735475200000|2024-12-29 12:26:40|2152.79|2141.29|2153.43|2141.93|2153.49|2141.99|2152.79|2141.29|15
1735441190000|2024-12-29 02:59:50|2177.32|2165.82|2177.34|2165.84|2177.34|2165.84|2177.27|2165.77|6
1735475210000|2024-12-29 12:26:50|2153.23|2141.73|2152.52|2141.02|2153.38|2141.88|2152.32|2140.82|22
1735441200000|2024-12-29 03:00:00|2177.2|2165.7|2177.34|2165.84|2177.34|2165.84|2177.02|2165.52|10
1735475220000|2024-12-29 12:27:00|2152.54|2141.04|2153.28|2141.78|2153.29|2141.79|2152.52|2141.02|22
1735441210000|2024-12-29 03:00:10|2177.3|2165.8|2177.13|2165.63|2177.3|2165.8|2176.99|2165.49|10
1735475230000|2024-12-29 12:27:10|2153.29|2141.79|2153.39|2141.89|2153.45|2141.95|2153.21|2141.71|20
1735441220000|2024-12-29 03:00:20|2177.11|2165.61|2177.13|2165.63|2177.3|2165.8|2177.11|2165.61|18
1735475240000|2024-12-29 12:27:20|2153.4|2141.9|2153.43|2141.93|2153.45|2141.95|2153.38|2141.88|18
1735441230000|2024-12-29 03:00:30|2177.14|2165.64|2177.34|2165.84|2177.34|2165.84|2177.14|2165.64|5
1735475250000|2024-12-29 12:27:30|2153.29|2141.79|2153.11|2141.61|2153.39|2141.89|2153.06|2141.56|16
1735441260000|2024-12-29 03:01:00|2178.23|2166.73|2178.23|2166.73|2178.23|2166.73|2178.23|2166.73|1
1735475260000|2024-12-29 12:27:40|2152.9|2141.4|2151.51|2140.01|2152.9|2141.4|2151.51|2140.01|15
1735441310000|2024-12-29 03:01:50|2178.16|2166.66|2177.68|2166.18|2178.16|2166.66|2177.67|2166.17|7
1735475340000|2024-12-29 12:29:00|2151.41|2139.91|2150.75|2139.25|2151.41|2139.91|2150.75|2139.25|4
1735441320000|2024-12-29 03:02:00|2177.62|2166.12|2177.65|2166.15|2177.8|2166.3|2177.62|2166.12|16
1735475350000|2024-12-29 12:29:10|2150.17|2138.67|2149.59|2138.09|2150.17|2138.67|2149.59|2138.09|2
1735441330000|2024-12-29 03:02:10|2177.8|2166.3|2176.91|2165.41|2177.8|2166.3|2176.8|2165.3|24
1735475370000|2024-12-29 12:29:30|2149.64|2138.14|2149.81|2138.31|2149.92|2138.42|2149.64|2138.14|7
1735441340000|2024-12-29 03:02:20|2177.02|2165.52|2176.81|2165.31|2177.21|2165.71|2176.81|2165.31|16
1735475380000|2024-12-29 12:29:40|2149.8|2138.3|2149.81|2138.31|2149.92|2138.42|2149.71|2138.21|21
1735441350000|2024-12-29 03:02:30|2176.75|2165.25|2176.75|2165.25|2176.75|2165.25|2176.75|2165.25|1
1735475390000|2024-12-29 12:29:50|2149.79|2138.29|2149.59|2138.09|2149.79|2138.29|2149.59|2138.09|22
1735441360000|2024-12-29 03:02:40|2176.81|2165.31|2176.8|2165.3|2176.81|2165.31|2176.8|2165.3|2
1735475410000|2024-12-29 12:30:10|2149.2|2137.7|2147.68|2136.18|2149.2|2137.7|2147.68|2136.18|4
1735441370000|2024-12-29 03:02:50|2176.81|2165.31|2176.75|2165.25|2176.88|2165.38|2176.75|2165.25|10
1735475440000|2024-12-29 12:30:40|2147.01|2135.51|2146.33|2134.83|2147.01|2135.51|2146.33|2134.83|2
1735441390000|2024-12-29 03:03:10|2175.98|2164.48|2175.05|2163.55|2175.98|2164.48|2174.94|2163.44|12
1735475460000|2024-12-29 12:31:00|2147.01|2135.51|2147.69|2136.19|2147.69|2136.19|2147.01|2135.51|2
1735441400000|2024-12-29 03:03:20|2174.98|2163.48|2174.88|2163.38|2175.05|2163.55|2174.88|2163.38|10
1735475470000|2024-12-29 12:31:10|2148.63|2137.13|2148.82|2137.32|2148.82|2137.32|2148.63|2137.13|2
1735441410000|2024-12-29 03:03:30|2174.95|2163.45|2174.91|2163.41|2175.04|2163.54|2174.91|2163.41|9
1735475490000|2024-12-29 12:31:30|2148.53|2137.03|2148.13|2136.63|2148.77|2137.27|2147.83|2136.33|21
1735441420000|2024-12-29 03:03:40|2175.04|2163.54|2174.75|2163.25|2175.04|2163.54|2174.75|2163.25|5
1735475500000|2024-12-29 12:31:40|2148.32|2136.82|2148.07|2136.57|2148.38|2136.88|2147.64|2136.14|28
1735441430000|2024-12-29 03:03:50|2173.78|2162.28|2172.32|2160.82|2173.78|2162.28|2172.29|2160.79|12
1735475510000|2024-12-29 12:31:50|2147.95|2136.45|2148.39|2136.89|2148.64|2137.14|2147.95|2136.45|25
1735441440000|2024-12-29 03:04:00|2172.41|2160.91|2172.25|2160.75|2172.67|2161.17|2172.04|2160.54|24
1735475520000|2024-12-29 12:32:00|2148.32|2136.82|2146.33|2134.83|2148.55|2137.05|2146.33|2134.83|22
1735441450000|2024-12-29 03:04:10|2172.2|2160.7|2170.99|2159.49|2172.2|2160.7|2170.96|2159.46|27
1735475530000|2024-12-29 12:32:10|2146.5|2135|2147.11|2135.61|2147.23|2135.73|2146.49|2134.99|13
1735441460000|2024-12-29 03:04:20|2171.1|2159.6|2170.86|2159.36|2171.28|2159.78|2170.7|2159.2|17
1735475540000|2024-12-29 12:32:20|2147.01|2135.51|2146.33|2134.83|2147.14|2135.64|2146.33|2134.83|12
1735441470000|2024-12-29 03:04:30|2170.75|2159.25|2170.85|2159.35|2171.03|2159.53|2170.7|2159.2|29
1735475550000|2024-12-29 12:32:30|2146.38|2134.88|2146.7|2135.2|2146.7|2135.2|2146.38|2134.88|7
1735441480000|2024-12-29 03:04:40|2170.91|2159.41|2170.83|2159.33|2171.21|2159.71|2170.68|2159.18|26
1735475570000|2024-12-29 12:32:50|2146.92|2135.42|2147.15|2135.65|2147.15|2135.65|2146.92|2135.42|2
1735441490000|2024-12-29 03:04:50|2170.71|2159.21|2170.43|2158.93|2170.87|2159.37|2170.39|2158.89|22
1735475580000|2024-12-29 12:33:00|2147.42|2135.92|2147.69|2136.19|2147.69|2136.19|2147.42|2135.92|2
1735441500000|2024-12-29 03:05:00|2170.32|2158.82|2170.56|2159.06|2170.76|2159.26|2170.31|2158.81|17
1735475590000|2024-12-29 12:33:10|2147.39|2135.89|2147.21|2135.71|2147.6|2136.1|2146.9|2135.4|14
1735441510000|2024-12-29 03:05:10|2170.55|2159.05|2170.29|2158.79|2170.55|2159.05|2170|2158.5|22
1735475600000|2024-12-29 12:33:20|2147.18|2135.68|2146.66|2135.16|2147.18|2135.68|2146.66|2135.16|27
1735441520000|2024-12-29 03:05:20|2170.38|2158.88|2169.78|2158.28|2170.38|2158.88|2169.67|2158.17|18
1735475610000|2024-12-29 12:33:30|2146.75|2135.25|2146.74|2135.24|2146.87|2135.37|2146.33|2134.83|25
1735441530000|2024-12-29 03:05:30|2170.08|2158.58|2170.61|2159.11|2170.88|2159.38|2170.08|2158.58|18
1735475620000|2024-12-29 12:33:40|2146.75|2135.25|2146.83|2135.33|2146.94|2135.44|2146.33|2134.83|21
1735441540000|2024-12-29 03:05:40|2170.62|2159.12|2170.9|2159.4|2170.9|2159.4|2170.62|2159.12|16
1735475630000|2024-12-29 12:33:50|2146.38|2134.88|2146.71|2135.21|2146.81|2135.31|2146.33|2134.83|21
1735441550000|2024-12-29 03:05:50|2170.84|2159.34|2170.82|2159.32|2170.84|2159.34|2170.81|2159.31|12
1735475640000|2024-12-29 12:34:00|2146.84|2135.34|2146.42|2134.92|2146.91|2135.41|2146.42|2134.92|12
1735441560000|2024-12-29 03:06:00|2170.85|2159.35|2170.9|2159.4|2170.9|2159.4|2170.85|2159.35|4
1735475650000|2024-12-29 12:34:10|2146.33|2134.83|2146.44|2134.94|2146.44|2134.94|2146.33|2134.83|3
1735441580000|2024-12-29 03:06:20|2171.05|2159.55|2171.19|2159.69|2171.19|2159.69|2171.05|2159.55|7
1735475660000|2024-12-29 12:34:20|2146.35|2134.85|2146.33|2134.83|2146.42|2134.92|2146.33|2134.83|9
1735441610000|2024-12-29 03:06:50|2171.23|2159.73|2171.35|2159.85|2171.35|2159.85|2171.23|2159.73|2
1735475670000|2024-12-29 12:34:30|2146.04|2134.54|2145.75|2134.25|2146.04|2134.54|2145.75|2134.25|4
1735441630000|2024-12-29 03:07:10|2171.41|2159.91|2172.23|2160.73|2172.23|2160.73|2171.41|2159.91|4
1735475680000|2024-12-29 12:34:40|2145.37|2133.87|2144.99|2133.49|2145.37|2133.87|2144.99|2133.49|2
1735441670000|2024-12-29 03:07:50|2172.25|2160.75|2172.5|2161|2172.5|2161|2172.25|2160.75|2
1735475750000|2024-12-29 12:35:50|2145.37|2133.87|2145.75|2134.25|2145.75|2134.25|2145.37|2133.87|2
1735441680000|2024-12-29 03:08:00|2172.57|2161.07|2172.64|2161.14|2172.64|2161.14|2172.57|2161.07|2
1735475760000|2024-12-29 12:36:00|2145.87|2134.37|2146.99|2135.49|2146.99|2135.49|2145.87|2134.37|5
1735441690000|2024-12-29 03:08:10|2172.96|2161.46|2173.29|2161.79|2173.29|2161.79|2172.96|2161.46|2
1735475770000|2024-12-29 12:36:10|2146.75|2135.25|2145.76|2134.26|2146.9|2135.4|2145.75|2134.25|26
1735441700000|2024-12-29 03:08:20|2173.91|2162.41|2173.91|2162.41|2173.91|2162.41|2173.91|2162.41|1
1735475780000|2024-12-29 12:36:20|2145.75|2134.25|2145.75|2134.25|2145.86|2134.36|2145.75|2134.25|16
1735441710000|2024-12-29 03:08:30|2174.09|2162.59|2174.42|2162.92|2174.42|2162.92|2174.09|2162.59|2
1735475810000|2024-12-29 12:36:50|2145.37|2133.87|2145.37|2133.87|2145.37|2133.87|2145.37|2133.87|1
1735441720000|2024-12-29 03:08:40|2174.43|2162.93|2174.56|2163.06|2174.56|2163.06|2174.43|2162.93|2
1735475820000|2024-12-29 12:37:00|2144.99|2133.49|2144.99|2133.49|2145.33|2133.83|2144.99|2133.49|15
1735441750000|2024-12-29 03:09:10|2174.5|2163|2174.29|2162.79|2174.5|2163|2174.29|2162.79|2
1735475830000|2024-12-29 12:37:10|2144.63|2133.13|2144.01|2132.51|2144.63|2133.13|2144.01|2132.51|8
1735441760000|2024-12-29 03:09:20|2174.37|2162.87|2174.56|2163.06|2174.56|2163.06|2174.37|2162.87|10
1735475850000|2024-12-29 12:37:30|2144.06|2132.56|2144.29|2132.79|2144.29|2132.79|2144.01|2132.51|14
1735441780000|2024-12-29 03:09:40|2174.49|2162.99|2174.23|2162.73|2174.49|2162.99|2174.23|2162.73|3
1735475860000|2024-12-29 12:37:40|2144.45|2132.95|2144.84|2133.34|2144.99|2133.49|2144.22|2132.72|20
1735441790000|2024-12-29 03:09:50|2174.24|2162.74|2174.56|2163.06|2174.56|2163.06|2174.24|2162.74|8
1735475870000|2024-12-29 12:37:50|2144.95|2133.45|2144.09|2132.59|2144.95|2133.45|2144.06|2132.56|18
1735441810000|2024-12-29 03:10:10|2174.36|2162.86|2174.21|2162.71|2174.36|2162.86|2173.97|2162.47|6
1735475880000|2024-12-29 12:38:00|2144.64|2133.14|2144.88|2133.38|2145.17|2133.67|2144.64|2133.14|25
1735441820000|2024-12-29 03:10:20|2174.22|2162.72|2174.18|2162.68|2174.22|2162.72|2174.16|2162.66|15
1735475890000|2024-12-29 12:38:10|2144.87|2133.37|2145.12|2133.62|2145.14|2133.64|2144.39|2132.89|26
1735441830000|2024-12-29 03:10:30|2174.33|2162.83|2174.56|2163.06|2174.56|2163.06|2174.33|2162.83|4
1735475900000|2024-12-29 12:38:20|2145.06|2133.56|2145.06|2133.56|2145.62|2134.12|2144.84|2133.34|22
1735441920000|2024-12-29 03:12:00|2175.27|2163.77|2175.27|2163.77|2175.27|2163.77|2175.27|2163.77|1
1735475910000|2024-12-29 12:38:30|2144.96|2133.46|2144.94|2133.44|2145.22|2133.72|2144.83|2133.33|27
1735441940000|2024-12-29 03:12:20|2175.09|2163.59|2174.85|2163.35|2175.16|2163.66|2174.7|2163.2|12
1735475920000|2024-12-29 12:38:40|2144.84|2133.34|2144.01|2132.51|2144.88|2133.38|2144.01|2132.51|22
1735441950000|2024-12-29 03:12:30|2174.86|2163.36|2174.87|2163.37|2174.87|2163.37|2174.76|2163.26|4
1735475930000|2024-12-29 12:38:50|2143.9|2132.4|2143.79|2132.29|2143.9|2132.4|2143.79|2132.29|2
1735441960000|2024-12-29 03:12:40|2174.76|2163.26|2174.88|2163.38|2174.93|2163.43|2174.7|2163.2|11
1735475970000|2024-12-29 12:39:30|2143.91|2132.41|2143.79|2132.29|2143.97|2132.47|2143.79|2132.29|7
1735441970000|2024-12-29 03:12:50|2174.85|2163.35|2174.51|2163.01|2174.85|2163.35|2174.36|2162.86|14
1735475980000|2024-12-29 12:39:40|2143.87|2132.37|2143.93|2132.43|2143.93|2132.43|2143.82|2132.32|14
1735441980000|2024-12-29 03:13:00|2174.44|2162.94|2174.2|2162.7|2174.44|2162.94|2174.2|2162.7|6
1735475990000|2024-12-29 12:39:50|2143.98|2132.48|2143.79|2132.29|2143.98|2132.48|2143.79|2132.29|13
1735441990000|2024-12-29 03:13:10|2174.21|2162.71|2174.61|2163.11|2174.61|2163.11|2174.18|2162.68|13
1735476050000|2024-12-29 12:40:50|2144.81|2133.31|2145.45|2133.95|2145.65|2134.15|2144.81|2133.31|13
1735442000000|2024-12-29 03:13:20|2174.63|2163.13|2174.01|2162.51|2174.63|2163.13|2174.01|2162.51|12
1735476060000|2024-12-29 12:41:00|2145.46|2133.96|2145.72|2134.22|2145.72|2134.22|2144.99|2133.49|20
1735442010000|2024-12-29 03:13:30|2173.99|2162.49|2174.03|2162.53|2174.03|2162.53|2173.94|2162.44|4
1735476070000|2024-12-29 12:41:10|2145.74|2134.24|2146.09|2134.59|2146.09|2134.59|2145.74|2134.24|2
1735442020000|2024-12-29 03:13:40|2174.49|2162.99|2174.77|2163.27|2174.92|2163.42|2174.38|2162.88|14
1735476080000|2024-12-29 12:41:20|2146.18|2134.68|2146.55|2135.05|2146.55|2135.05|2146.18|2134.68|4
1735442030000|2024-12-29 03:13:50|2174.66|2163.16|2174.67|2163.17|2174.78|2163.28|2174.66|2163.16|10
1735476090000|2024-12-29 12:41:30|2146.62|2135.12|2147.07|2135.57|2147.07|2135.57|2146.62|2135.12|6
1735442040000|2024-12-29 03:14:00|2174.68|2163.18|2174.46|2162.96|2174.99|2163.49|2174.46|2162.96|17
1735476120000|2024-12-29 12:42:00|2146.99|2135.49|2146.4|2134.9|2147.02|2135.52|2146.4|2134.9|5
1735442050000|2024-12-29 03:14:10|2174.35|2162.85|2174.7|2163.2|2174.81|2163.31|2174.34|2162.84|18
1735476130000|2024-12-29 12:42:10|2146.11|2134.61|2146.72|2135.22|2146.94|2135.44|2145.81|2134.31|26
1735442060000|2024-12-29 03:14:20|2174.6|2163.1|2173.97|2162.47|2174.71|2163.21|2173.97|2162.47|14
1735476140000|2024-12-29 12:42:20|2146.76|2135.26|2146.72|2135.22|2146.89|2135.39|2146.48|2134.98|29
1735442070000|2024-12-29 03:14:30|2173.67|2162.17|2172.93|2161.43|2173.93|2162.43|2172.92|2161.42|21
1735476150000|2024-12-29 12:42:30|2146.7|2135.2|2146.72|2135.22|2146.86|2135.36|2146.69|2135.19|19
1735442080000|2024-12-29 03:14:40|2173.14|2161.64|2173.11|2161.61|2173.23|2161.73|2172.93|2161.43|13
1735476160000|2024-12-29 12:42:40|2146.77|2135.27|2146.78|2135.28|2146.94|2135.44|2146.72|2135.22|17
1735442090000|2024-12-29 03:14:50|2173|2161.5|2172.58|2161.08|2173.11|2161.61|2172.38|2160.88|11
1735476170000|2024-12-29 12:42:50|2146.73|2135.23|2147.07|2135.57|2147.07|2135.57|2146.72|2135.22|8
1735442100000|2024-12-29 03:15:00|2172.47|2160.97|2173.31|2161.81|2173.31|2161.81|2172.47|2160.97|15
1735476180000|2024-12-29 12:43:00|2146.93|2135.43|2146.62|2135.12|2146.95|2135.45|2146.59|2135.09|13
1735442160000|2024-12-29 03:16:00|2173.25|2161.75|2173.31|2161.81|2173.31|2161.81|2173.22|2161.72|7
1735476190000|2024-12-29 12:43:10|2146.66|2135.16|2144.32|2132.82|2146.66|2135.16|2144.25|2132.75|12
1735442190000|2024-12-29 03:16:30|2173.59|2162.09|2173.87|2162.37|2173.87|2162.37|2173.59|2162.09|2
1735476200000|2024-12-29 12:43:20|2144.31|2132.81|2144.64|2133.14|2144.71|2133.21|2144.07|2132.57|20
1735442200000|2024-12-29 03:16:40|2174.1|2162.6|2174.33|2162.83|2174.33|2162.83|2174.1|2162.6|2
1735476210000|2024-12-29 12:43:30|2144.58|2133.08|2144.65|2133.15|2144.67|2133.17|2143.96|2132.46|26
1735442220000|2024-12-29 03:17:00|2174.43|2162.93|2176.08|2164.58|2176.08|2164.58|2174.43|2162.93|9
1735476220000|2024-12-29 12:43:40|2144.82|2133.32|2144.84|2133.34|2144.84|2133.34|2144.82|2133.32|2
1735442250000|2024-12-29 03:17:30|2176|2164.5|2175.48|2163.98|2176|2164.5|2175.45|2163.95|12
1735476230000|2024-12-29 12:43:50|2144.71|2133.21|2144.84|2133.34|2144.84|2133.34|2144.71|2133.21|11
1735442260000|2024-12-29 03:17:40|2175.45|2163.95|2175.57|2164.07|2175.57|2164.07|2175.34|2163.84|14
1735476240000|2024-12-29 12:44:00|2144.77|2133.27|2143.95|2132.45|2144.77|2133.27|2143.95|2132.45|24
1735442270000|2024-12-29 03:17:50|2175.85|2164.35|2175.8|2164.3|2175.85|2164.35|2175.69|2164.19|6
1735476250000|2024-12-29 12:44:10|2143.9|2132.4|2144.84|2133.34|2144.84|2133.34|2143.9|2132.4|20
1735442280000|2024-12-29 03:18:00|2175.81|2164.31|2175.73|2164.23|2175.95|2164.45|2175.73|2164.23|13
1735476260000|2024-12-29 12:44:20|2144.8|2133.3|2144.84|2133.34|2144.84|2133.34|2144.8|2133.3|5
1735442290000|2024-12-29 03:18:10|2175.83|2164.33|2175.24|2163.74|2175.84|2164.34|2175.24|2163.74|15
1735476310000|2024-12-29 12:45:10|2145.66|2134.16|2146.42|2134.92|2146.44|2134.94|2145.66|2134.16|13
1735442300000|2024-12-29 03:18:20|2174.98|2163.48|2174.85|2163.35|2174.99|2163.49|2174.85|2163.35|10
1735476320000|2024-12-29 12:45:20|2146.45|2134.95|2145.47|2133.97|2146.93|2135.43|2145.47|2133.97|15
1735442310000|2024-12-29 03:18:30|2174.77|2163.27|2174.33|2162.83|2174.77|2163.27|2174.21|2162.71|9
1735476330000|2024-12-29 12:45:30|2145.66|2134.16|2146.61|2135.11|2146.84|2135.34|2145.66|2134.16|22
1735442320000|2024-12-29 03:18:40|2174.23|2162.73|2174.13|2162.63|2174.23|2162.73|2174.12|2162.62|9
1735476340000|2024-12-29 12:45:40|2145.86|2134.36|2146.42|2134.92|2146.81|2135.31|2145.46|2133.96|33
1735442330000|2024-12-29 03:18:50|2174.24|2162.74|2174.06|2162.56|2174.24|2162.74|2174|2162.5|9
1735476350000|2024-12-29 12:45:50|2145.77|2134.27|2146.05|2134.55|2146.14|2134.64|2145.27|2133.77|23
1735442340000|2024-12-29 03:19:00|2174.09|2162.59|2174.18|2162.68|2174.31|2162.81|2173.95|2162.45|15
1735476360000|2024-12-29 12:46:00|2146.08|2134.58|2146.01|2134.51|2146.22|2134.72|2145.78|2134.28|19
1735442350000|2024-12-29 03:19:10|2173.67|2162.17|2174.05|2162.55|2174.22|2162.72|2173.67|2162.17|15
1735476370000|2024-12-29 12:46:10|2145.95|2134.45|2145.61|2134.11|2146.09|2134.59|2145.46|2133.96|25
1735442360000|2024-12-29 03:19:20|2174.06|2162.56|2174.18|2162.68|2174.2|2162.7|2173.31|2161.81|19
1735476380000|2024-12-29 12:46:20|2145.57|2134.07|2146.7|2135.2|2146.75|2135.25|2145.52|2134.02|19
1735442370000|2024-12-29 03:19:30|2174.08|2162.58|2174.5|2163|2174.5|2163|2174.08|2162.58|11
1735476390000|2024-12-29 12:46:30|2146.73|2135.23|2147.03|2135.53|2147.03|2135.53|2146.73|2135.23|5
1735442380000|2024-12-29 03:19:40|2174.49|2162.99|2173.98|2162.48|2174.49|2162.99|2173.97|2162.47|9
1735476410000|2024-12-29 12:46:50|2147.33|2135.83|2148.04|2136.54|2148.04|2136.54|2147.33|2135.83|4
1735442390000|2024-12-29 03:19:50|2173.9|2162.4|2173.71|2162.21|2174.01|2162.51|2173.55|2162.05|18
1735476420000|2024-12-29 12:47:00|2148.08|2136.58|2150.15|2138.65|2150.27|2138.77|2148.08|2136.58|7
1735442400000|2024-12-29 03:20:00|2173.55|2162.05|2174.08|2162.58|2174.15|2162.65|2173.55|2162.05|24
1735476430000|2024-12-29 12:47:10|2150.22|2138.72|2149.62|2138.12|2150.22|2138.72|2149.38|2137.88|26
1735442410000|2024-12-29 03:20:10|2174.04|2162.54|2173.87|2162.37|2174.04|2162.54|2173.76|2162.26|8
1735476440000|2024-12-29 12:47:20|2149.61|2138.11|2148.81|2137.31|2149.71|2138.21|2148.52|2137.02|26
1735442420000|2024-12-29 03:20:20|2173.76|2162.26|2173.93|2162.43|2173.94|2162.44|2173.76|2162.26|19
1735476450000|2024-12-29 12:47:30|2148.97|2137.47|2148|2136.5|2148.97|2137.47|2147.52|2136.02|23
1735442430000|2024-12-29 03:20:30|2173.95|2162.45|2174.01|2162.51|2174.02|2162.52|2173.84|2162.34|17
1735476460000|2024-12-29 12:47:40|2147.97|2136.47|2147.94|2136.44|2148.12|2136.62|2147.88|2136.38|19
1735442440000|2024-12-29 03:20:40|2174|2162.5|2174.06|2162.56|2174.06|2162.56|2174|2162.5|5
1735476470000|2024-12-29 12:47:50|2147.95|2136.45|2147.92|2136.42|2148.14|2136.64|2147.8|2136.3|15
1735442450000|2024-12-29 03:20:50|2174.03|2162.53|2174.05|2162.55|2174.05|2162.55|2173.94|2162.44|10
1735476480000|2024-12-29 12:48:00|2147.87|2136.37|2147.75|2136.25|2147.87|2136.37|2147.75|2136.25|3
1735442460000|2024-12-29 03:21:00|2173.96|2162.46|2173.74|2162.24|2174.06|2162.56|2173.74|2162.24|5
1735476490000|2024-12-29 12:48:10|2146.54|2135.04|2145.79|2134.29|2146.54|2135.04|2145.44|2133.94|10
1735442470000|2024-12-29 03:21:10|2173.53|2162.03|2173.64|2162.14|2173.76|2162.26|2173.53|2162.03|12
1735476500000|2024-12-29 12:48:20|2145.69|2134.19|2147.23|2135.73|2147.29|2135.79|2145.53|2134.03|31
1735442480000|2024-12-29 03:21:20|2173.54|2162.04|2173.67|2162.17|2173.92|2162.42|2173.54|2162.04|16
1735476510000|2024-12-29 12:48:30|2147.28|2135.78|2148.59|2137.09|2148.59|2137.09|2147.12|2135.62|30
1735442490000|2024-12-29 03:21:30|2173.68|2162.18|2173.82|2162.32|2173.82|2162.32|2173.68|2162.18|7
1735476520000|2024-12-29 12:48:40|2148.57|2137.07|2148.28|2136.78|2148.58|2137.08|2148.09|2136.59|20
1735442500000|2024-12-29 03:21:40|2173.72|2162.22|2173.85|2162.35|2173.85|2162.35|2173.72|2162.22|8
1735476530000|2024-12-29 12:48:50|2148.31|2136.81|2148.74|2137.24|2148.74|2137.24|2148.31|2136.81|11
1735442510000|2024-12-29 03:21:50|2173.74|2162.24|2173.87|2162.37|2173.87|2162.37|2173.74|2162.24|4
1735476540000|2024-12-29 12:49:00|2148.68|2137.18|2148.74|2137.24|2148.74|2137.24|2148.68|2137.18|5
1735442520000|2024-12-29 03:22:00|2173.91|2162.41|2173.88|2162.38|2174.06|2162.56|2173.72|2162.22|14
1735476550000|2024-12-29 12:49:10|2148.73|2137.23|2148.54|2137.04|2148.73|2137.23|2148.38|2136.88|8
1735442530000|2024-12-29 03:22:10|2173.77|2162.27|2173.35|2161.85|2173.88|2162.38|2173.17|2161.67|15
1735476560000|2024-12-29 12:49:20|2148.48|2136.98|2148.74|2137.24|2148.74|2137.24|2148.43|2136.93|8
1735442540000|2024-12-29 03:22:20|2173.24|2161.74|2173.84|2162.34|2173.91|2162.41|2173.16|2161.66|21
1735476570000|2024-12-29 12:49:30|2148.56|2137.06|2148.43|2136.93|2148.57|2137.07|2148.06|2136.56|16
1735442550000|2024-12-29 03:22:30|2173.73|2162.23|2173.41|2161.91|2173.85|2162.35|2173.41|2161.91|14
1735476580000|2024-12-29 12:49:40|2148.54|2137.04|2148.74|2137.24|2148.74|2137.24|2148.54|2137.04|12
1735442560000|2024-12-29 03:22:40|2173.52|2162.02|2173.35|2161.85|2173.52|2162.02|2173.35|2161.85|7
1735476590000|2024-12-29 12:49:50|2148.7|2137.2|2148.7|2137.2|2148.74|2137.24|2148.69|2137.19|8
1735442570000|2024-12-29 03:22:50|2173.22|2161.72|2172.8|2161.3|2173.36|2161.86|2172.79|2161.29|26
1735476600000|2024-12-29 12:50:00|2148.6|2137.1|2148.74|2137.24|2148.74|2137.24|2148.6|2137.1|13
1735442580000|2024-12-29 03:23:00|2172.82|2161.32|2172.8|2161.3|2172.93|2161.43|2172.69|2161.19|11
1735476610000|2024-12-29 12:50:10|2148.63|2137.13|2148.67|2137.17|2148.74|2137.24|2148.61|2137.11|7
1735442590000|2024-12-29 03:23:10|2172.7|2161.2|2172.28|2160.78|2172.75|2161.25|2172.28|2160.78|13
1735476620000|2024-12-29 12:50:20|2148.66|2137.16|2148.63|2137.13|2148.7|2137.2|2148.56|2137.06|17
1735442600000|2024-12-29 03:23:20|2172.16|2160.66|2170.16|2158.66|2172.16|2160.66|2169.86|2158.36|26
1735476630000|2024-12-29 12:50:30|2148.64|2137.14|2148.74|2137.24|2148.74|2137.24|2148.64|2137.14|9
1735442610000|2024-12-29 03:23:30|2170.32|2158.82|2171.09|2159.59|2171.1|2159.6|2170.14|2158.64|23
1735476650000|2024-12-29 12:50:50|2148.87|2137.37|2149|2137.5|2149|2137.5|2148.87|2137.37|2
1735442620000|2024-12-29 03:23:40|2171|2159.5|2170.55|2159.05|2171.14|2159.64|2170.54|2159.04|26
1735476660000|2024-12-29 12:51:00|2149.04|2137.54|2149.04|2137.54|2149.04|2137.54|2149.04|2137.54|1
1735442630000|2024-12-29 03:23:50|2170.54|2159.04|2169.81|2158.31|2170.54|2159.04|2169.77|2158.27|18
1735476670000|2024-12-29 12:51:10|2150.04|2138.54|2149.58|2138.08|2150.04|2138.54|2149.56|2138.06|12
1735442640000|2024-12-29 03:24:00|2169.73|2158.23|2169.93|2158.43|2170.34|2158.84|2169.73|2158.23|33
1735476680000|2024-12-29 12:51:20|2149.57|2138.07|2150.04|2138.54|2150.04|2138.54|2149.57|2138.07|24
1735442650000|2024-12-29 03:24:10|2169.88|2158.38|2170.93|2159.43|2171.07|2159.57|2169.88|2158.38|29
1735476690000|2024-12-29 12:51:30|2149.97|2138.47|2149.97|2138.47|2149.97|2138.47|2149.91|2138.41|7
1735442660000|2024-12-29 03:24:20|2170.94|2159.44|2170.99|2159.49|2171.11|2159.61|2170.87|2159.37|19
1735476700000|2024-12-29 12:51:40|2149.98|2138.48|2150.04|2138.54|2150.04|2138.54|2149.96|2138.46|6
1735442670000|2024-12-29 03:24:30|2170.89|2159.39|2170.72|2159.22|2171|2159.5|2170.61|2159.11|20
1735476720000|2024-12-29 12:52:00|2150|2138.5|2149.87|2138.37|2150.04|2138.54|2149.85|2138.35|10
1735442680000|2024-12-29 03:24:40|2170.69|2159.19|2170.48|2158.98|2170.69|2159.19|2170.34|2158.84|10
1735476730000|2024-12-29 12:52:10|2149.84|2138.34|2150.04|2138.54|2150.04|2138.54|2149.84|2138.34|4
1735442690000|2024-12-29 03:24:50|2170.3|2158.8|2170.35|2158.85|2170.41|2158.91|2170.09|2158.59|16
1735476740000|2024-12-29 12:52:20|2150.15|2138.65|2150.25|2138.75|2150.25|2138.75|2150.15|2138.65|2
1735442700000|2024-12-29 03:25:00|2170.26|2158.76|2170.27|2158.77|2170.45|2158.95|2170.2|2158.7|9
1735476750000|2024-12-29 12:52:30|2150.24|2138.74|2149.81|2138.31|2150.25|2138.75|2149.78|2138.28|7
1735442710000|2024-12-29 03:25:10|2170.16|2158.66|2170.02|2158.52|2170.21|2158.71|2169.91|2158.41|13
1735476760000|2024-12-29 12:52:40|2149.82|2138.32|2149.8|2138.3|2149.95|2138.45|2149.75|2138.25|19
1735442720000|2024-12-29 03:25:20|2169.91|2158.41|2169.97|2158.47|2169.98|2158.48|2169.76|2158.26|11
1735476770000|2024-12-29 12:52:50|2149.7|2138.2|2149.64|2138.14|2149.72|2138.22|2149.34|2137.84|17
1735442730000|2024-12-29 03:25:30|2169.98|2158.48|2170.07|2158.57|2170.11|2158.61|2169.98|2158.48|16
1735476780000|2024-12-29 12:53:00|2149.66|2138.16|2149.78|2138.28|2149.78|2138.28|2149.66|2138.16|9
1735442740000|2024-12-29 03:25:40|2170.06|2158.56|2169.76|2158.26|2170.07|2158.57|2169.76|2158.26|10
1735476790000|2024-12-29 12:53:10|2149.79|2138.29|2148.49|2136.99|2149.81|2138.31|2148.49|2136.99|23
1735442750000|2024-12-29 03:25:50|2169.75|2158.25|2169.91|2158.41|2169.91|2158.41|2169.75|2158.25|3
1735476800000|2024-12-29 12:53:20|2148.48|2136.98|2148.44|2136.94|2148.48|2136.98|2148.04|2136.54|21
1735442760000|2024-12-29 03:26:00|2169.98|2158.48|2169.93|2158.43|2169.99|2158.49|2169.79|2158.29|16
1735476810000|2024-12-29 12:53:30|2148.29|2136.79|2148.81|2137.31|2148.9|2137.4|2148.29|2136.79|19
1735442770000|2024-12-29 03:26:10|2169.85|2158.35|2170.21|2158.71|2170.21|2158.71|2169.82|2158.32|14
1735476820000|2024-12-29 12:53:40|2148.84|2137.34|2149.18|2137.68|2149.24|2137.74|2148.84|2137.34|22
1735442860000|2024-12-29 03:27:40|2170.33|2158.83|2171.36|2159.86|2171.36|2159.86|2170.33|2158.83|3
1735476830000|2024-12-29 12:53:50|2149.25|2137.75|2149.46|2137.96|2149.46|2137.96|2149.2|2137.7|21
1735442870000|2024-12-29 03:27:50|2171.5|2160|2171.65|2160.15|2171.65|2160.15|2171.5|2160|2
1735476840000|2024-12-29 12:54:00|2149.51|2138.01|2149.38|2137.88|2149.6|2138.1|2149.35|2137.85|11
1735442890000|2024-12-29 03:28:10|2172.38|2160.88|2172.47|2160.97|2172.47|2160.97|2172.38|2160.88|3
1735476850000|2024-12-29 12:54:10|2149.4|2137.9|2149.8|2138.3|2149.8|2138.3|2149.4|2137.9|11
1735442900000|2024-12-29 03:28:20|2172.5|2161|2173.78|2162.28|2173.78|2162.28|2172.5|2161|5
1735476860000|2024-12-29 12:54:20|2149.81|2138.31|2149.83|2138.33|2149.83|2138.33|2149.8|2138.3|7
1735442910000|2024-12-29 03:28:30|2173.81|2162.31|2175.97|2164.47|2175.97|2164.47|2173.81|2162.31|7
1735476870000|2024-12-29 12:54:30|2149.84|2138.34|2149.92|2138.42|2149.92|2138.42|2149.84|2138.34|8
1735442920000|2024-12-29 03:28:40|2176|2164.5|2176.66|2165.16|2176.66|2165.16|2176|2164.5|3
1735476880000|2024-12-29 12:54:40|2149.83|2138.33|2148.63|2137.13|2149.83|2138.33|2148.35|2136.85|22
1735442930000|2024-12-29 03:28:50|2176.69|2165.19|2179.02|2167.52|2179.09|2167.59|2176.69|2165.19|17
1735476890000|2024-12-29 12:54:50|2148.62|2137.12|2148.7|2137.2|2148.78|2137.28|2148.53|2137.03|16
1735442940000|2024-12-29 03:29:00|2178.92|2167.42|2178.4|2166.9|2178.92|2167.42|2178.4|2166.9|3
1735476900000|2024-12-29 12:55:00|2148.71|2137.21|2148.76|2137.26|2148.79|2137.29|2148.62|2137.12|23
1735442950000|2024-12-29 03:29:10|2178.28|2166.78|2176.44|2164.94|2178.28|2166.78|2176.44|2164.94|19
1735476910000|2024-12-29 12:55:10|2148.78|2137.28|2148.32|2136.82|2148.82|2137.32|2148.29|2136.79|18
1735442960000|2024-12-29 03:29:20|2176.56|2165.06|2176.16|2164.66|2176.56|2165.06|2176.02|2164.52|18
1735476920000|2024-12-29 12:55:20|2148.34|2136.84|2147.84|2136.34|2148.34|2136.84|2147.7|2136.2|18
1735442970000|2024-12-29 03:29:30|2176.15|2164.65|2175.61|2164.11|2176.15|2164.65|2175.55|2164.05|13
1735476930000|2024-12-29 12:55:30|2147.88|2136.38|2146.98|2135.48|2147.88|2136.38|2146.47|2134.97|19
1735442980000|2024-12-29 03:29:40|2175.43|2163.93|2175.34|2163.84|2175.68|2164.18|2175.34|2163.84|25
1735476940000|2024-12-29 12:55:40|2146.92|2135.42|2145.93|2134.43|2147.05|2135.55|2145.93|2134.43|28
1735442990000|2024-12-29 03:29:50|2175.33|2163.83|2175.47|2163.97|2175.89|2164.39|2175.33|2163.83|14
1735476950000|2024-12-29 12:55:50|2145.94|2134.44|2145.91|2134.41|2145.94|2134.44|2145.21|2133.71|17
1735443000000|2024-12-29 03:30:00|2175.7|2164.2|2175.8|2164.3|2176.26|2164.76|2175.23|2163.73|24
1735476960000|2024-12-29 12:56:00|2145.94|2134.44|2147.61|2136.11|2147.61|2136.11|2145.94|2134.44|14
1735443010000|2024-12-29 03:30:10|2175.89|2164.39|2176.22|2164.72|2176.22|2164.72|2175.89|2164.39|15
1735476970000|2024-12-29 12:56:10|2147.16|2135.66|2147.96|2136.46|2148.02|2136.52|2147|2135.5|25
1735443030000|2024-12-29 03:30:30|2176.13|2164.63|2175.72|2164.22|2176.13|2164.63|2175.6|2164.1|15
1735476980000|2024-12-29 12:56:20|2147.98|2136.48|2147.91|2136.41|2147.98|2136.48|2147.53|2136.03|20
1735443040000|2024-12-29 03:30:40|2175.73|2164.23|2176.04|2164.54|2176.06|2164.56|2175.69|2164.19|13
1735476990000|2024-12-29 12:56:30|2147.89|2136.39|2147.71|2136.21|2148.07|2136.57|2147.63|2136.13|27
1735443050000|2024-12-29 03:30:50|2176.07|2164.57|2176.22|2164.72|2176.22|2164.72|2176.07|2164.57|11
1735477000000|2024-12-29 12:56:40|2147.75|2136.25|2146.76|2135.26|2148|2136.5|2146.65|2135.15|22
1735443060000|2024-12-29 03:31:00|2176.19|2164.69|2176.22|2164.72|2176.22|2164.72|2176.19|2164.69|3
1735477010000|2024-12-29 12:56:50|2146.79|2135.29|2146.91|2135.41|2146.92|2135.42|2146.37|2134.87|25
1735443080000|2024-12-29 03:31:20|2176.79|2165.29|2176.79|2165.29|2176.79|2165.29|2176.79|2165.29|1
1735477020000|2024-12-29 12:57:00|2146.89|2135.39|2146.6|2135.1|2147.64|2136.14|2145.95|2134.45|22
1735443100000|2024-12-29 03:31:40|2176.7|2165.2|2176.79|2165.29|2176.79|2165.29|2176.7|2165.2|6
1735477030000|2024-12-29 12:57:10|2146.65|2135.15|2146.82|2135.32|2147.19|2135.69|2146.65|2135.15|24
1735443120000|2024-12-29 03:32:00|2176.81|2165.31|2176.82|2165.32|2176.82|2165.32|2176.81|2165.31|2
1735477040000|2024-12-29 12:57:20|2146.91|2135.41|2146.93|2135.43|2147.16|2135.66|2146.66|2135.16|13
1735443140000|2024-12-29 03:32:20|2177.16|2165.66|2177.5|2166|2177.5|2166|2177.16|2165.66|8
1735477050000|2024-12-29 12:57:30|2146.9|2135.4|2147.4|2135.9|2147.4|2135.9|2146.39|2134.89|20
1735443190000|2024-12-29 03:33:10|2177.6|2166.1|2178.57|2167.07|2178.57|2167.07|2177.6|2166.1|3
1735477060000|2024-12-29 12:57:40|2147.39|2135.89|2147.22|2135.72|2147.49|2135.99|2147.15|2135.65|17
1735443210000|2024-12-29 03:33:30|2178.79|2167.29|2179.01|2167.51|2179.01|2167.51|2178.79|2167.29|2
1735477070000|2024-12-29 12:57:50|2147.13|2135.63|2147.31|2135.81|2147.31|2135.81|2146.64|2135.14|19
1735443230000|2024-12-29 03:33:50|2178.91|2167.41|2178.83|2167.33|2178.91|2167.41|2178.77|2167.27|5
1735477080000|2024-12-29 12:58:00|2147.34|2135.84|2147.09|2135.59|2147.86|2136.36|2147.08|2135.58|21
1735443240000|2024-12-29 03:34:00|2178.92|2167.42|2178.97|2167.47|2178.99|2167.49|2178.89|2167.39|5
1735477090000|2024-12-29 12:58:10|2147.08|2135.58|2147.46|2135.96|2147.53|2136.03|2146.71|2135.21|23
1735443250000|2024-12-29 03:34:10|2178.98|2167.48|2178.98|2167.48|2178.98|2167.48|2178.96|2167.46|5
1735477100000|2024-12-29 12:58:20|2147.41|2135.91|2147.77|2136.27|2147.77|2136.27|2147.41|2135.91|17
1735443260000|2024-12-29 03:34:20|2179.09|2167.59|2179.08|2167.58|2179.09|2167.59|2179.08|2167.58|2
1735477110000|2024-12-29 12:58:30|2147.88|2136.38|2147.88|2136.38|2148.04|2136.54|2147.88|2136.38|7
1735443270000|2024-12-29 03:34:30|2178.97|2167.47|2179.09|2167.59|2179.09|2167.59|2178.96|2167.46|9
1735477120000|2024-12-29 12:58:40|2147.93|2136.43|2147.46|2135.96|2147.93|2136.43|2147.45|2135.95|16
1735443280000|2024-12-29 03:34:40|2179.08|2167.58|2179.1|2167.6|2179.15|2167.65|2179.06|2167.56|16
1735477130000|2024-12-29 12:58:50|2147.47|2135.97|2147.41|2135.91|2147.47|2135.97|2146.94|2135.44|16
1735443290000|2024-12-29 03:34:50|2179.15|2167.65|2179.25|2167.75|2179.25|2167.75|2178.69|2167.19|18
1735477140000|2024-12-29 12:59:00|2147.4|2135.9|2147.26|2135.76|2147.4|2135.9|2147.26|2135.76|8
1735443300000|2024-12-29 03:35:00|2179.26|2167.76|2178.79|2167.29|2179.26|2167.76|2178.68|2167.18|13
1735477150000|2024-12-29 12:59:10|2147.44|2135.94|2147.32|2135.82|2147.44|2135.94|2147.32|2135.82|4
1735443310000|2024-12-29 03:35:10|2178.68|2167.18|2179.11|2167.61|2179.12|2167.62|2178.68|2167.18|12
1735477160000|2024-12-29 12:59:20|2147.31|2135.81|2147.26|2135.76|2147.31|2135.81|2147.26|2135.76|4
1735443320000|2024-12-29 03:35:20|2179.12|2167.62|2179.79|2168.29|2179.79|2168.29|2179.1|2167.6|11
1735477220000|2024-12-29 13:00:20|2147.44|2135.94|2147.38|2135.88|2147.68|2136.18|2147.38|2135.88|19
1735443330000|2024-12-29 03:35:30|2179.77|2168.27|2179.5|2168|2179.77|2168.27|2179.5|2168|3
1735477230000|2024-12-29 13:00:30|2147.42|2135.92|2147.26|2135.76|2147.43|2135.93|2147.26|2135.76|8
1735443340000|2024-12-29 03:35:40|2179.48|2167.98|2179.56|2168.06|2179.62|2168.12|2179.39|2167.89|14
1735477240000|2024-12-29 13:00:40|2147.46|2135.96|2147.47|2135.97|2147.47|2135.97|2147.46|2135.96|2
1735443350000|2024-12-29 03:35:50|2179.54|2168.04|2179.37|2167.87|2179.54|2168.04|2179.37|2167.87|7
1735477250000|2024-12-29 13:00:50|2147.49|2135.99|2147.68|2136.18|2147.68|2136.18|2147.47|2135.97|10
1735443360000|2024-12-29 03:36:00|2179.32|2167.82|2179.28|2167.78|2179.32|2167.82|2178.94|2167.44|13
1735477270000|2024-12-29 13:01:10|2147.69|2136.19|2147.8|2136.3|2147.8|2136.3|2147.69|2136.19|6
1735443370000|2024-12-29 03:36:10|2179.3|2167.8|2179.72|2168.22|2179.72|2168.22|2179.3|2167.8|12
1735477280000|2024-12-29 13:01:20|2147.95|2136.45|2148.13|2136.63|2148.13|2136.63|2147.95|2136.45|2
1735443380000|2024-12-29 03:36:20|2180.05|2168.55|2180.37|2168.87|2180.37|2168.87|2180.05|2168.55|2
1735477290000|2024-12-29 13:01:30|2148.07|2136.57|2147.56|2136.06|2148.07|2136.57|2147.48|2135.98|18
1735443390000|2024-12-29 03:36:30|2180.62|2169.12|2180.63|2169.13|2180.67|2169.17|2180.56|2169.06|12
1735477300000|2024-12-29 13:01:40|2147.68|2136.18|2147.27|2135.77|2147.78|2136.28|2147.27|2135.77|18
1735443400000|2024-12-29 03:36:40|2180.64|2169.14|2180.73|2169.23|2180.73|2169.23|2180.64|2169.14|5
1735477310000|2024-12-29 13:01:50|2147.26|2135.76|2147.26|2135.76|2147.26|2135.76|2147.26|2135.76|1
1735443410000|2024-12-29 03:36:50|2180.7|2169.2|2180.7|2169.2|2180.7|2169.2|2180.7|2169.2|1
1735477330000|2024-12-29 13:02:10|2146.19|2134.69|2145.05|2133.55|2146.19|2134.69|2145.05|2133.55|8
1735443420000|2024-12-29 03:37:00|2180.72|2169.22|2180.45|2168.95|2180.73|2169.23|2180.36|2168.86|13
1735477340000|2024-12-29 13:02:20|2145.07|2133.57|2145.11|2133.61|2145.2|2133.7|2145.07|2133.57|6
1735443430000|2024-12-29 03:37:10|2180.41|2168.91|2180.28|2168.78|2180.5|2169|2180.28|2168.78|9
1735477350000|2024-12-29 13:02:30|2145.1|2133.6|2145.28|2133.78|2145.59|2134.09|2145.08|2133.58|11
1735443440000|2024-12-29 03:37:20|2180.12|2168.62|2179.7|2168.2|2180.12|2168.62|2179.7|2168.2|10
1735477360000|2024-12-29 13:02:40|2145.4|2133.9|2145.11|2133.61|2145.41|2133.91|2145.05|2133.55|22
1735443450000|2024-12-29 03:37:30|2179.72|2168.22|2179.05|2167.55|2179.73|2168.23|2178.94|2167.44|16
1735477370000|2024-12-29 13:02:50|2145.1|2133.6|2145.16|2133.66|2145.31|2133.81|2145.05|2133.55|13
1735443460000|2024-12-29 03:37:40|2179.15|2167.65|2178.79|2167.29|2179.15|2167.65|2178.79|2167.29|14
1735477380000|2024-12-29 13:03:00|2145.25|2133.75|2145.06|2133.56|2145.25|2133.75|2145.06|2133.56|11
1735443470000|2024-12-29 03:37:50|2178.78|2167.28|2177.16|2165.66|2178.78|2167.28|2177.16|2165.66|7
1735477390000|2024-12-29 13:03:10|2145.05|2133.55|2145.05|2133.55|2145.05|2133.55|2145.05|2133.55|1
1735443480000|2024-12-29 03:38:00|2176.99|2165.49|2176.24|2164.74|2176.99|2165.49|2176.24|2164.74|15
1735477400000|2024-12-29 13:03:20|2145.17|2133.67|2145.05|2133.55|2145.17|2133.67|2145.05|2133.55|7
1735443490000|2024-12-29 03:38:10|2176.35|2164.85|2176.69|2165.19|2176.85|2165.35|2176.23|2164.73|25
1735477420000|2024-12-29 13:03:40|2144.42|2132.92|2143.79|2132.29|2144.42|2132.92|2143.79|2132.29|2
1735443500000|2024-12-29 03:38:20|2176.68|2165.18|2176.65|2165.15|2176.68|2165.18|2176.29|2164.79|17
1735477450000|2024-12-29 13:04:10|2144.62|2133.12|2145.45|2133.95|2145.45|2133.95|2144.62|2133.12|7
1735443510000|2024-12-29 03:38:30|2176.66|2165.16|2177.43|2165.93|2177.44|2165.94|2176.65|2165.15|17
1735477460000|2024-12-29 13:04:20|2145.34|2133.84|2145.45|2133.95|2145.45|2133.95|2145.34|2133.84|3
1735443520000|2024-12-29 03:38:40|2177.36|2165.86|2177.41|2165.91|2177.41|2165.91|2177.36|2165.86|4
1735477470000|2024-12-29 13:04:30|2145.59|2134.09|2147.67|2136.17|2147.67|2136.17|2145.59|2134.09|5
1735443530000|2024-12-29 03:38:50|2177.42|2165.92|2177.44|2165.94|2177.44|2165.94|2177.42|2165.92|2
1735477500000|2024-12-29 13:05:00|2147.64|2136.14|2147.03|2135.53|2147.67|2136.17|2147.03|2135.53|13
1735443540000|2024-12-29 03:39:00|2177.43|2165.93|2177.44|2165.94|2177.44|2165.94|2177.43|2165.93|2
1735477510000|2024-12-29 13:05:10|2147.14|2135.64|2145.73|2134.23|2147.14|2135.64|2145.73|2134.23|28
1735443560000|2024-12-29 03:39:20|2177.58|2166.08|2177.71|2166.21|2177.71|2166.21|2177.58|2166.08|2
1735477520000|2024-12-29 13:05:20|2145.79|2134.29|2145.85|2134.35|2146.81|2135.31|2145.71|2134.21|32
1735443650000|2024-12-29 03:40:50|2177.79|2166.29|2178.55|2167.05|2178.55|2167.05|2177.79|2166.29|2
1735477530000|2024-12-29 13:05:30|2145.96|2134.46|2147.04|2135.54|2147.04|2135.54|2145.96|2134.46|21
1735443710000|2024-12-29 03:41:50|2178.42|2166.92|2178.55|2167.05|2178.55|2167.05|2178.42|2166.92|5
1735477540000|2024-12-29 13:05:40|2147.36|2135.86|2147.67|2136.17|2147.67|2136.17|2147.36|2135.86|2
1735443740000|2024-12-29 03:42:20|2178.5|2167|2178.51|2167.01|2178.51|2167.01|2178.5|2167|2
1735477550000|2024-12-29 13:05:50|2148.84|2137.34|2150.1|2138.6|2150.1|2138.6|2148.84|2137.34|12
1735443750000|2024-12-29 03:42:30|2178.11|2166.61|2178.12|2166.62|2178.12|2166.62|2178.1|2166.6|6
1735477560000|2024-12-29 13:06:00|2149.58|2138.08|2149.13|2137.63|2150.08|2138.58|2149.13|2137.63|21
1735443760000|2024-12-29 03:42:40|2178.13|2166.63|2178.3|2166.8|2178.3|2166.8|2178.13|2166.63|5
1735477570000|2024-12-29 13:06:10|2149.12|2137.62|2149.61|2138.11|2150.11|2138.61|2148.97|2137.47|24
1735443770000|2024-12-29 03:42:50|2178.51|2167.01|2178.38|2166.88|2178.51|2167.01|2178.31|2166.81|11
1735477580000|2024-12-29 13:06:20|2149.53|2138.03|2150.01|2138.51|2150.1|2138.6|2149.37|2137.87|29
1735443780000|2024-12-29 03:43:00|2178.36|2166.86|2178.55|2167.05|2178.55|2167.05|2178.36|2166.86|10
1735477590000|2024-12-29 13:06:30|2150.07|2138.57|2150.16|2138.66|2150.16|2138.66|2150.07|2138.57|5
1735443790000|2024-12-29 03:43:10|2178.54|2167.04|2178.55|2167.05|2178.55|2167.05|2178.54|2167.04|2
1735477600000|2024-12-29 13:06:40|2150.38|2138.88|2150.59|2139.09|2150.59|2139.09|2150.38|2138.88|2
1735443830000|2024-12-29 03:43:50|2179.08|2167.58|2179.62|2168.12|2179.62|2168.12|2179.08|2167.58|3
1735477610000|2024-12-29 13:06:50|2150.74|2139.24|2150.88|2139.38|2150.88|2139.38|2150.74|2139.24|3
1735443860000|2024-12-29 03:44:20|2179.7|2168.2|2179.67|2168.17|2179.7|2168.2|2179.49|2167.99|8
1735477620000|2024-12-29 13:07:00|2150.92|2139.42|2150.97|2139.47|2150.97|2139.47|2150.92|2139.42|2
1735443870000|2024-12-29 03:44:30|2179.68|2168.18|2179.71|2168.21|2179.71|2168.21|2179.68|2168.18|2
1735477630000|2024-12-29 13:07:10|2150.92|2139.42|2150.71|2139.21|2150.93|2139.43|2150.29|2138.79|24
1735443890000|2024-12-29 03:44:50|2179.68|2168.18|2179.68|2168.18|2179.68|2168.18|2179.68|2168.18|1
1735477640000|2024-12-29 13:07:20|2150.72|2139.22|2150.78|2139.28|2150.97|2139.47|2150.72|2139.22|17
1735443900000|2024-12-29 03:45:00|2179.5|2168|2179.71|2168.21|2179.71|2168.21|2179.5|2168|11
1735477650000|2024-12-29 13:07:30|2150.81|2139.31|2150.94|2139.44|2150.97|2139.47|2150.81|2139.31|10
1735443910000|2024-12-29 03:45:10|2179.81|2168.31|2179.81|2168.31|2179.81|2168.31|2179.81|2168.31|1
1735477660000|2024-12-29 13:07:40|2150.93|2139.43|2150.97|2139.47|2150.97|2139.47|2150.7|2139.2|6
1735443920000|2024-12-29 03:45:20|2179.82|2168.32|2179.93|2168.43|2179.93|2168.43|2179.82|2168.32|9
1735477670000|2024-12-29 13:07:50|2150.98|2139.48|2151.6|2140.1|2151.89|2140.39|2150.98|2139.48|17
1735443930000|2024-12-29 03:45:30|2179.92|2168.42|2179.57|2168.07|2179.93|2168.43|2179.57|2168.07|10
1735477680000|2024-12-29 13:08:00|2151.58|2140.08|2152|2140.5|2152|2140.5|2151.58|2140.08|6
1735443940000|2024-12-29 03:45:40|2179.54|2168.04|2179.3|2167.8|2179.54|2168.04|2179.3|2167.8|11
1735477690000|2024-12-29 13:08:10|2152.13|2140.63|2153.94|2142.44|2153.94|2142.44|2152.13|2140.63|12
1735443950000|2024-12-29 03:45:50|2179.39|2167.89|2179.37|2167.87|2179.4|2167.9|2179.29|2167.79|16
1735477700000|2024-12-29 13:08:20|2154.52|2143.02|2155.02|2143.52|2155.1|2143.6|2154.52|2143.02|11
1735443960000|2024-12-29 03:46:00|2179.3|2167.8|2179.37|2167.87|2179.37|2167.87|2179.3|2167.8|7
1735477710000|2024-12-29 13:08:30|2155.01|2143.51|2155.1|2143.6|2155.1|2143.6|2154.69|2143.19|22
1735443970000|2024-12-29 03:46:10|2179.3|2167.8|2179.3|2167.8|2179.3|2167.8|2179.3|2167.8|1
1735477730000|2024-12-29 13:08:50|2154.83|2143.33|2154.71|2143.21|2154.83|2143.33|2154.71|2143.21|2
1735443980000|2024-12-29 03:46:20|2179.37|2167.87|2179.3|2167.8|2179.37|2167.87|2179.29|2167.79|14
1735477740000|2024-12-29 13:09:00|2154.72|2143.22|2153.4|2141.9|2154.72|2143.22|2153.19|2141.69|18
1735443990000|2024-12-29 03:46:30|2178.93|2167.43|2178.65|2167.15|2178.93|2167.43|2178.5|2167|14
1735477750000|2024-12-29 13:09:10|2153.3|2141.8|2152.62|2141.12|2153.39|2141.89|2152.62|2141.12|24
1735444000000|2024-12-29 03:46:40|2178.76|2167.26|2177.98|2166.48|2178.76|2167.26|2177.98|2166.48|14
1735477760000|2024-12-29 13:09:20|2152.67|2141.17|2152.54|2141.04|2153.64|2142.14|2152.54|2141.04|31
1735444010000|2024-12-29 03:46:50|2178.09|2166.59|2178.14|2166.64|2178.15|2166.65|2177.98|2166.48|12
1735477770000|2024-12-29 13:09:30|2152.62|2141.12|2152.45|2140.95|2152.83|2141.33|2152.45|2140.95|20
1735444020000|2024-12-29 03:47:00|2178.04|2166.54|2178.2|2166.7|2178.32|2166.82|2178.04|2166.54|15
1735477780000|2024-12-29 13:09:40|2152.41|2140.91|2151.8|2140.3|2152.41|2140.91|2151.51|2140.01|24
1735444030000|2024-12-29 03:47:10|2178.17|2166.67|2178.5|2167|2178.5|2167|2177.97|2166.47|16
1735477790000|2024-12-29 13:09:50|2151.74|2140.24|2151.75|2140.25|2152.24|2140.74|2151.53|2140.03|20
1735444040000|2024-12-29 03:47:20|2178.55|2167.05|2179.2|2167.7|2179.32|2167.82|2178.55|2167.05|24
1735477800000|2024-12-29 13:10:00|2151.54|2140.04|2152.16|2140.66|2152.18|2140.68|2151.43|2139.93|25
1735444050000|2024-12-29 03:47:30|2179.22|2167.72|2178.76|2167.26|2179.26|2167.76|2178.74|2167.24|19
1735477810000|2024-12-29 13:10:10|2152.12|2140.62|2153.07|2141.57|2153.07|2141.57|2152.01|2140.51|25
1735444060000|2024-12-29 03:47:40|2178.77|2167.27|2179.24|2167.74|2179.24|2167.74|2178.7|2167.2|10
1735477820000|2024-12-29 13:10:20|2153.42|2141.92|2153.79|2142.29|2153.86|2142.36|2153.12|2141.62|25
1735444070000|2024-12-29 03:47:50|2179.28|2167.78|2179.26|2167.76|2179.33|2167.83|2179.25|2167.75|9
1735477830000|2024-12-29 13:10:30|2153.73|2142.23|2153.37|2141.87|2153.88|2142.38|2153.02|2141.52|20
1735444080000|2024-12-29 03:48:00|2179.28|2167.78|2178.51|2167.01|2179.28|2167.78|2178.51|2167.01|7
1735477840000|2024-12-29 13:10:40|2153.15|2141.65|2154|2142.5|2154|2142.5|2152.89|2141.39|19
1735444090000|2024-12-29 03:48:10|2178.62|2167.12|2178.89|2167.39|2178.95|2167.45|2178.42|2166.92|22
1735477850000|2024-12-29 13:10:50|2154.06|2142.56|2154.64|2143.14|2154.64|2143.14|2154.06|2142.56|3
1735444100000|2024-12-29 03:48:20|2178.78|2167.28|2179.37|2167.87|2179.37|2167.87|2178.77|2167.27|13
1735477860000|2024-12-29 13:11:00|2154.87|2143.37|2155.1|2143.6|2155.1|2143.6|2154.87|2143.37|2
1735444120000|2024-12-29 03:48:40|2179.42|2167.92|2180.29|2168.79|2180.29|2168.79|2179.42|2167.92|8
1735477870000|2024-12-29 13:11:10|2154.94|2143.44|2154.37|2142.87|2154.94|2143.44|2154.36|2142.86|16
1735444130000|2024-12-29 03:48:50|2180.48|2168.98|2181.59|2170.09|2181.59|2170.09|2180.48|2168.98|4
1735477880000|2024-12-29 13:11:20|2154.25|2142.75|2153.84|2142.34|2154.4|2142.9|2153.84|2142.34|24
1735444140000|2024-12-29 03:49:00|2182.54|2171.04|2182.54|2171.04|2182.54|2171.04|2182.54|2171.04|1
1735477890000|2024-12-29 13:11:30|2153.83|2142.33|2154.12|2142.62|2154.12|2142.62|2153.43|2141.93|19
1735444150000|2024-12-29 03:49:10|2182.56|2171.06|2182.64|2171.14|2182.64|2171.14|2182.56|2171.06|2
1735477900000|2024-12-29 13:11:40|2154.05|2142.55|2154.31|2142.81|2154.88|2143.38|2153.94|2142.44|22
1735444180000|2024-12-29 03:49:40|2182.61|2171.11|2182.64|2171.14|2182.64|2171.14|2182.61|2171.11|2
1735477910000|2024-12-29 13:11:50|2153.97|2142.47|2154.64|2143.14|2154.72|2143.22|2153.97|2142.47|24
1735444190000|2024-12-29 03:49:50|2182.61|2171.11|2182.62|2171.12|2182.64|2171.14|2182.61|2171.11|3
1735477920000|2024-12-29 13:12:00|2154.75|2143.25|2154.88|2143.38|2154.91|2143.41|2154.64|2143.14|19
1735444200000|2024-12-29 03:50:00|2182.61|2171.11|2182.73|2171.23|2182.73|2171.23|2182.61|2171.11|11
1735477930000|2024-12-29 13:12:10|2154.91|2143.41|2154.58|2143.08|2154.91|2143.41|2154.58|2143.08|3
1735444210000|2024-12-29 03:50:10|2182.01|2170.51|2181.96|2170.46|2182.15|2170.65|2181.87|2170.37|16
1735477940000|2024-12-29 13:12:20|2154.56|2143.06|2154.91|2143.41|2154.91|2143.41|2154.3|2142.8|21
1735444220000|2024-12-29 03:50:20|2181.97|2170.47|2182.02|2170.52|2182.07|2170.57|2181.97|2170.47|9
1735477950000|2024-12-29 13:12:30|2154.74|2143.24|2154.39|2142.89|2154.74|2143.24|2154.24|2142.74|17
1735444230000|2024-12-29 03:50:30|2182.03|2170.53|2182.22|2170.72|2182.57|2171.07|2182.02|2170.52|16
1735477960000|2024-12-29 13:12:40|2154.13|2142.63|2154.28|2142.78|2154.31|2142.81|2153.91|2142.41|19
1735444240000|2024-12-29 03:50:40|2182.23|2170.73|2181.65|2170.15|2182.23|2170.73|2181.64|2170.14|16
1735477970000|2024-12-29 13:12:50|2154.39|2142.89|2153.83|2142.33|2154.39|2142.89|2153.83|2142.33|13
1735444250000|2024-12-29 03:50:50|2181.87|2170.37|2181.8|2170.3|2181.98|2170.48|2181.76|2170.26|13
1735477980000|2024-12-29 13:13:00|2153.94|2142.44|2153.36|2141.86|2153.94|2142.44|2153.36|2141.86|22
1735444260000|2024-12-29 03:51:00|2181.78|2170.28|2181.89|2170.39|2182.12|2170.62|2181.78|2170.28|5
1735477990000|2024-12-29 13:13:10|2153.24|2141.74|2153.83|2142.33|2153.83|2142.33|2153.03|2141.53|16
1735444270000|2024-12-29 03:51:10|2182.12|2170.62|2181.33|2169.83|2182.12|2170.62|2181.33|2169.83|9
1735478000000|2024-12-29 13:13:20|2153.78|2142.28|2153.44|2141.94|2153.97|2142.47|2153.44|2141.94|21
1735444280000|2024-12-29 03:51:20|2180.68|2169.18|2180.57|2169.07|2180.83|2169.33|2180.57|2169.07|14
1735478010000|2024-12-29 13:13:30|2153.33|2141.83|2153.95|2142.45|2153.95|2142.45|2153.13|2141.63|25
1735444290000|2024-12-29 03:51:30|2180.48|2168.98|2180.11|2168.61|2180.48|2168.98|2180.11|2168.61|15
1735478020000|2024-12-29 13:13:40|2153.98|2142.48|2154.76|2143.26|2154.83|2143.33|2153.73|2142.23|27
1735444300000|2024-12-29 03:51:40|2180.01|2168.51|2178.44|2166.94|2180.01|2168.51|2178.36|2166.86|23
1735478030000|2024-12-29 13:13:50|2154.75|2143.25|2155.11|2143.61|2155.11|2143.61|2154.75|2143.25|5
1735444310000|2024-12-29 03:51:50|2178.49|2166.99|2178.75|2167.25|2179.43|2167.93|2178.32|2166.82|23
1735478040000|2024-12-29 13:14:00|2155.15|2143.65|2155.67|2144.17|2155.67|2144.17|2155.15|2143.65|3
1735444320000|2024-12-29 03:52:00|2178.84|2167.34|2179.68|2168.18|2179.74|2168.24|2178.74|2167.24|28
1735478050000|2024-12-29 13:14:10|2155.68|2144.18|2155.91|2144.41|2155.91|2144.41|2155.68|2144.18|2
1735444330000|2024-12-29 03:52:10|2179.74|2168.24|2179.48|2167.98|2179.83|2168.33|2179.38|2167.88|20
1735478060000|2024-12-29 13:14:20|2155.99|2144.49|2156.52|2145.02|2156.52|2145.02|2155.99|2144.49|2
1735444340000|2024-12-29 03:52:20|2179.81|2168.31|2180.01|2168.51|2180.01|2168.51|2179.61|2168.11|13
1735444390000|2024-12-29 03:53:10|2180.09|2168.59|2180.17|2168.67|2180.17|2168.67|2180.09|2168.59|2
1735478110000|2024-12-29 13:15:10|2156.79|2145.29|2157.05|2145.55|2157.05|2145.55|2156.79|2145.29|2
1735444430000|2024-12-29 03:53:50|2180.46|2168.96|2180.75|2169.25|2180.75|2169.25|2180.46|2168.96|2
1735478120000|2024-12-29 13:15:20|2157.41|2145.91|2158.92|2147.42|2158.92|2147.42|2157.41|2145.91|4
1735444460000|2024-12-29 03:54:20|2180.26|2168.76|2180.39|2168.89|2180.39|2168.89|2180.05|2168.55|7
1735478170000|2024-12-29 13:16:10|2159.25|2147.75|2159.59|2148.09|2159.59|2148.09|2159.25|2147.75|2
1735444470000|2024-12-29 03:54:30|2180.36|2168.86|2180.36|2168.86|2180.39|2168.89|2180.04|2168.54|18
1735478180000|2024-12-29 13:16:20|2159.42|2147.92|2157.86|2146.36|2159.42|2147.92|2157.6|2146.1|22
1735444480000|2024-12-29 03:54:40|2180.37|2168.87|2181.25|2169.75|2181.36|2169.86|2180.28|2168.78|19
1735478190000|2024-12-29 13:16:30|2157.92|2146.42|2158.9|2147.4|2159.01|2147.51|2157.88|2146.38|29
1735444490000|2024-12-29 03:54:50|2181.14|2169.64|2180.82|2169.32|2181.33|2169.83|2180.62|2169.12|23
1735478200000|2024-12-29 13:16:40|2158.87|2147.37|2157.91|2146.41|2158.87|2147.37|2157.44|2145.94|27
1735444500000|2024-12-29 03:55:00|2180.93|2169.43|2181.17|2169.67|2181.35|2169.85|2180.42|2168.92|25
1735478210000|2024-12-29 13:16:50|2157.79|2146.29|2158.92|2147.42|2158.98|2147.48|2157.45|2145.95|25
1735444510000|2024-12-29 03:55:10|2181.44|2169.94|2181.61|2170.11|2181.61|2170.11|2181.44|2169.94|16
1735478220000|2024-12-29 13:17:00|2158.94|2147.44|2159.07|2147.57|2159.07|2147.57|2158.94|2147.44|3
1735444520000|2024-12-29 03:55:20|2181.62|2170.12|2181.62|2170.12|2181.62|2170.12|2181.62|2170.12|1
1735478230000|2024-12-29 13:17:10|2159.31|2147.81|2159.54|2148.04|2159.54|2148.04|2159.31|2147.81|2
1735444560000|2024-12-29 03:56:00|2182.02|2170.52|2182.76|2171.26|2182.76|2171.26|2182.02|2170.52|4
1735478240000|2024-12-29 13:17:20|2159.57|2148.07|2161.07|2149.57|2161.07|2149.57|2159.57|2148.07|5
1735444570000|2024-12-29 03:56:10|2182.85|2171.35|2183.53|2172.03|2183.53|2172.03|2182.85|2171.35|4
1735478250000|2024-12-29 13:17:30|2161.2|2149.7|2161.34|2149.84|2161.34|2149.84|2161.2|2149.7|2
1735444580000|2024-12-29 03:56:20|2183.42|2171.92|2183.53|2172.03|2183.53|2172.03|2183.42|2171.92|2
1735478270000|2024-12-29 13:17:50|2161.2|2149.7|2161.31|2149.81|2161.31|2149.81|2161.2|2149.7|8
1735444610000|2024-12-29 03:56:50|2183.76|2172.26|2184|2172.5|2184|2172.5|2183.76|2172.26|2
1735478280000|2024-12-29 13:18:00|2161.29|2149.79|2161.34|2149.84|2161.34|2149.84|2161.29|2149.79|6
1735444640000|2024-12-29 03:57:20|2183.92|2172.42|2183.73|2172.23|2183.92|2172.42|2183.73|2172.23|3
1735478310000|2024-12-29 13:18:30|2161.56|2150.06|2163.08|2151.58|2163.08|2151.58|2161.56|2150.06|4
1735444650000|2024-12-29 03:57:30|2183.72|2172.22|2183.57|2172.07|2183.72|2172.22|2183.56|2172.06|3
1735478320000|2024-12-29 13:18:40|2163.46|2151.96|2163.88|2152.38|2163.88|2152.38|2163.46|2151.96|2
1735444660000|2024-12-29 03:57:40|2183.83|2172.33|2183.62|2172.12|2183.83|2172.33|2183.56|2172.06|11
1735478340000|2024-12-29 13:19:00|2163.81|2152.31|2163.88|2152.38|2163.88|2152.38|2163.8|2152.3|4
1735444670000|2024-12-29 03:57:50|2183.51|2172.01|2183.42|2171.92|2183.51|2172.01|2183.25|2171.75|16
1735444680000|2024-12-29 03:58:00|2183.34|2171.84|2183.03|2171.53|2183.34|2171.84|2182.89|2171.39|15
1735478430000|2024-12-29 13:20:30|2162.8|2151.3|2163.7|2152.2|2163.7|2152.2|2161.73|2150.23|28
1735444690000|2024-12-29 03:58:10|2183.02|2171.52|2183.04|2171.54|2183.24|2171.74|2182.96|2171.46|12
1735478440000|2024-12-29 13:20:40|2163.59|2152.09|2163.49|2151.99|2163.94|2152.44|2163.44|2151.94|21
1735444700000|2024-12-29 03:58:20|2183.05|2171.55|2182.92|2171.42|2183.06|2171.56|2182.92|2171.42|9
1735478450000|2024-12-29 13:20:50|2163.44|2151.94|2163.61|2152.11|2163.74|2152.24|2163.37|2151.87|25
1735444710000|2024-12-29 03:58:30|2182.96|2171.46|2182.96|2171.46|2183.01|2171.51|2182.82|2171.32|14
1735478460000|2024-12-29 13:21:00|2163.03|2151.53|2162.46|2150.96|2163.03|2151.53|2162.01|2150.51|26
1735444720000|2024-12-29 03:58:40|2183.01|2171.51|2182.93|2171.43|2183.02|2171.52|2182.79|2171.29|16
1735478470000|2024-12-29 13:21:10|2162.56|2151.06|2162.3|2150.8|2162.57|2151.07|2162|2150.5|25
1735444730000|2024-12-29 03:58:50|2182.98|2171.48|2182.97|2171.47|2183.11|2171.61|2182.93|2171.43|15
1735478480000|2024-12-29 13:21:20|2162.19|2150.69|2161.94|2150.44|2162.33|2150.83|2161.27|2149.77|26
1735444740000|2024-12-29 03:59:00|2182.98|2171.48|2183.31|2171.81|2183.72|2172.22|2182.83|2171.33|26
1735478490000|2024-12-29 13:21:30|2161.92|2150.42|2161.48|2149.98|2162.59|2151.09|2161.48|2149.98|21
1735444750000|2024-12-29 03:59:10|2183.27|2171.77|2182.91|2171.41|2183.31|2171.81|2182.58|2171.08|15
1735478500000|2024-12-29 13:21:40|2161.37|2149.87|2161.52|2150.02|2161.83|2150.33|2160.8|2149.3|25
1735444760000|2024-12-29 03:59:20|2183.02|2171.52|2183.51|2172.01|2183.58|2172.08|2183.02|2171.52|11
1735478510000|2024-12-29 13:21:50|2161.41|2149.91|2161.87|2150.37|2161.98|2150.48|2161.12|2149.62|23
1735444770000|2024-12-29 03:59:30|2183.5|2172|2183.38|2171.88|2183.5|2172|2183.3|2171.8|11
1735478520000|2024-12-29 13:22:00|2161.76|2150.26|2162.66|2151.16|2162.96|2151.46|2161.64|2150.14|21
1735444780000|2024-12-29 03:59:40|2183.47|2171.97|2183.77|2172.27|2183.77|2172.27|2183.47|2171.97|13
1735478530000|2024-12-29 13:22:10|2162.76|2151.26|2161.82|2150.32|2162.76|2151.26|2161.82|2150.32|16
1735444790000|2024-12-29 03:59:50|2183.95|2172.45|2184.49|2172.99|2184.49|2172.99|2183.95|2172.45|15
1735478540000|2024-12-29 13:22:20|2161.8|2150.3|2162.53|2151.03|2162.63|2151.13|2161.8|2150.3|16
1735444820000|2024-12-29 04:00:20|2184.67|2173.17|2186.19|2174.69|2186.19|2174.69|2184.67|2173.17|2
1735478550000|2024-12-29 13:22:30|2162.54|2151.04|2162.82|2151.32|2162.92|2151.42|2162.52|2151.02|16
1735444860000|2024-12-29 04:01:00|2186.01|2174.51|2185.95|2174.45|2186.01|2174.51|2185.95|2174.45|2
1735478560000|2024-12-29 13:22:40|2162.72|2151.22|2162.5|2151|2162.78|2151.28|2162.5|2151|16
1735444870000|2024-12-29 04:01:10|2185.86|2174.36|2185.15|2173.65|2185.86|2174.36|2185.04|2173.54|14
1735478570000|2024-12-29 13:22:50|2162.61|2151.11|2163.01|2151.51|2163.08|2151.58|2162.61|2151.11|20
1735444880000|2024-12-29 04:01:20|2185.04|2173.54|2183.94|2172.44|2185.15|2173.65|2183.75|2172.25|20
1735478580000|2024-12-29 13:23:00|2163.02|2151.52|2162.82|2151.32|2163.02|2151.52|2162.71|2151.21|14
1735444890000|2024-12-29 04:01:30|2183.95|2172.45|2183.35|2171.85|2183.95|2172.45|2183.2|2171.7|26
1735478590000|2024-12-29 13:23:10|2162.71|2151.21|2162.52|2151.02|2162.85|2151.35|2162.28|2150.78|23
1735444900000|2024-12-29 04:01:40|2183.37|2171.87|2183.53|2172.03|2183.76|2172.26|2183.25|2171.75|21
1735478600000|2024-12-29 13:23:20|2162.54|2151.04|2162.68|2151.18|2162.77|2151.27|2162.41|2150.91|29
1735444910000|2024-12-29 04:01:50|2183.42|2171.92|2183.73|2172.23|2183.83|2172.33|2183.24|2171.74|23
1735478610000|2024-12-29 13:23:30|2162.71|2151.21|2162.81|2151.31|2162.86|2151.36|2162.66|2151.16|15
1735444920000|2024-12-29 04:02:00|2183.72|2172.22|2183.31|2171.81|2183.78|2172.28|2183.07|2171.57|22
1735478620000|2024-12-29 13:23:40|2162.82|2151.32|2163.08|2151.58|2163.08|2151.58|2162.7|2151.2|10
1735444930000|2024-12-29 04:02:10|2183.25|2171.75|2182.27|2170.77|2183.25|2171.75|2182.22|2170.72|17
1735478640000|2024-12-29 13:24:00|2162.92|2151.42|2162.59|2151.09|2162.97|2151.47|2162.51|2151.01|13
1735444940000|2024-12-29 04:02:20|2182.19|2170.69|2181.4|2169.9|2182.42|2170.92|2181.37|2169.87|21
1735478650000|2024-12-29 13:24:10|2162.6|2151.1|2163.08|2151.58|2163.08|2151.58|2162.59|2151.09|11
1735444950000|2024-12-29 04:02:30|2181.35|2169.85|2180.91|2169.41|2181.53|2170.03|2180.91|2169.41|24
1735478660000|2024-12-29 13:24:20|2163.15|2151.65|2163.33|2151.83|2163.33|2151.83|2163.15|2151.65|4
1735444960000|2024-12-29 04:02:40|2181.12|2169.62|2181.47|2169.97|2181.53|2170.03|2180.88|2169.38|24
1735478680000|2024-12-29 13:24:40|2163.28|2151.78|2163.23|2151.73|2163.28|2151.78|2163.12|2151.62|7
1735444970000|2024-12-29 04:02:50|2181.45|2169.95|2181.34|2169.84|2181.97|2170.47|2181.34|2169.84|21
1735478690000|2024-12-29 13:24:50|2163.19|2151.69|2163.33|2151.83|2163.33|2151.83|2163.13|2151.63|11
1735444980000|2024-12-29 04:03:00|2181.43|2169.93|2180.75|2169.25|2181.45|2169.95|2180.58|2169.08|26
1735444990000|2024-12-29 04:03:10|2180.81|2169.31|2180.55|2169.05|2180.81|2169.31|2180.43|2168.93|20
1735478710000|2024-12-29 13:25:10|2163.2|2151.7|2161.53|2150.03|2163.2|2151.7|2161.5|2150|9
1735445000000|2024-12-29 04:03:20|2180.61|2169.11|2180.62|2169.12|2181.08|2169.58|2180.61|2169.11|16
1735478720000|2024-12-29 13:25:20|2161.51|2150.01|2160.74|2149.24|2161.57|2150.07|2160.66|2149.16|22
1735445010000|2024-12-29 04:03:30|2180.51|2169.01|2180.35|2168.85|2180.57|2169.07|2180.24|2168.74|15
1735478730000|2024-12-29 13:25:30|2160.64|2149.14|2159.08|2147.58|2160.64|2149.14|2159.08|2147.58|27
1735445020000|2024-12-29 04:03:40|2180.24|2168.74|2180.49|2168.99|2180.56|2169.06|2179.74|2168.24|27
1735478740000|2024-12-29 13:25:40|2159.06|2147.56|2159.53|2148.03|2159.64|2148.14|2159.05|2147.55|21
1735445030000|2024-12-29 04:03:50|2180.48|2168.98|2179.94|2168.44|2180.48|2168.98|2179.84|2168.34|22
1735478750000|2024-12-29 13:25:50|2159.54|2148.04|2159.11|2147.61|2159.54|2148.04|2159.1|2147.6|20
1735445040000|2024-12-29 04:04:00|2180.05|2168.55|2179.36|2167.86|2180.27|2168.77|2179.25|2167.75|16
1735478760000|2024-12-29 13:26:00|2158.84|2147.34|2158.9|2147.4|2159.49|2147.99|2158.73|2147.23|24
1735445050000|2024-12-29 04:04:10|2179.5|2168|2179.58|2168.08|2179.94|2168.44|2179.36|2167.86|20
1735478770000|2024-12-29 13:26:10|2159.07|2147.57|2158.29|2146.79|2159.18|2147.68|2158.12|2146.62|17
1735445060000|2024-12-29 04:04:20|2179.62|2168.12|2179.92|2168.42|2180.13|2168.63|2179.62|2168.12|16
1735478780000|2024-12-29 13:26:20|2158.46|2146.96|2158.6|2147.1|2158.69|2147.19|2157.68|2146.18|22
1735445070000|2024-12-29 04:04:30|2179.91|2168.41|2179.62|2168.12|2179.94|2168.44|2179.48|2167.98|18
1735478790000|2024-12-29 13:26:30|2158.58|2147.08|2159.2|2147.7|2159.2|2147.7|2157.82|2146.32|21
1735445080000|2024-12-29 04:04:40|2179.51|2168.01|2179.38|2167.88|2179.63|2168.13|2178.92|2167.42|16
1735478800000|2024-12-29 13:26:40|2159.15|2147.65|2158.85|2147.35|2159.18|2147.68|2158.71|2147.21|13
1735445090000|2024-12-29 04:04:50|2179.44|2167.94|2179.65|2168.15|2179.79|2168.29|2179.42|2167.92|22
1735478810000|2024-12-29 13:26:50|2158.72|2147.22|2159.2|2147.7|2159.2|2147.7|2158.72|2147.22|17
1735445100000|2024-12-29 04:05:00|2179.67|2168.17|2180.19|2168.69|2180.19|2168.69|2179.42|2167.92|18
1735478840000|2024-12-29 13:27:20|2158.98|2147.48|2159.13|2147.63|2159.14|2147.64|2158.98|2147.48|12
1735445110000|2024-12-29 04:05:10|2180.24|2168.74|2179.83|2168.33|2180.28|2168.78|2179.53|2168.03|19
1735478850000|2024-12-29 13:27:30|2159.15|2147.65|2159.2|2147.7|2159.2|2147.7|2159.15|2147.65|10
1735445120000|2024-12-29 04:05:20|2179.72|2168.22|2179.23|2167.73|2179.72|2168.22|2179.23|2167.73|8
1735478890000|2024-12-29 13:28:10|2159.07|2147.57|2158.75|2147.25|2159.08|2147.58|2158.65|2147.15|9
1735445130000|2024-12-29 04:05:30|2179.27|2167.77|2178.12|2166.62|2179.27|2167.77|2178.12|2166.62|16
1735478900000|2024-12-29 13:28:20|2158.76|2147.26|2159.16|2147.66|2159.16|2147.66|2158.76|2147.26|15
1735445140000|2024-12-29 04:05:40|2178.2|2166.7|2178.54|2167.04|2178.64|2167.14|2178.2|2166.7|24
1735478910000|2024-12-29 13:28:30|2159.01|2147.51|2158.46|2146.96|2159.06|2147.56|2158.46|2146.96|11
1735445150000|2024-12-29 04:05:50|2178.83|2167.33|2178.14|2166.64|2178.83|2167.33|2178.14|2166.64|19
1735478920000|2024-12-29 13:28:40|2158.36|2146.86|2157.71|2146.21|2158.4|2146.9|2157.57|2146.07|21
1735445160000|2024-12-29 04:06:00|2178.03|2166.53|2178.17|2166.67|2178.17|2166.67|2177.43|2165.93|21
1735478930000|2024-12-29 13:28:50|2157.7|2146.2|2157.05|2145.55|2157.7|2146.2|2157.05|2145.55|16
1735445170000|2024-12-29 04:06:10|2177.92|2166.42|2177.92|2166.42|2178.08|2166.58|2177.43|2165.93|21
1735478940000|2024-12-29 13:29:00|2156.84|2145.34|2156.2|2144.7|2156.84|2145.34|2156.17|2144.67|23
1735445180000|2024-12-29 04:06:20|2177.97|2166.47|2177.63|2166.13|2178.05|2166.55|2177.32|2165.82|24
1735478950000|2024-12-29 13:29:10|2156.23|2144.73|2156.78|2145.28|2156.78|2145.28|2155.96|2144.46|14
1735445190000|2024-12-29 04:06:30|2177.67|2166.17|2177.72|2166.22|2177.73|2166.23|2177.63|2166.13|12
1735478960000|2024-12-29 13:29:20|2156.79|2145.29|2156.28|2144.78|2156.79|2145.29|2156.2|2144.7|17
1735445200000|2024-12-29 04:06:40|2177.73|2166.23|2177.78|2166.28|2177.78|2166.28|2177.72|2166.22|3
1735478970000|2024-12-29 13:29:30|2156.27|2144.77|2156.23|2144.73|2156.65|2145.15|2156.06|2144.56|22
1735445210000|2024-12-29 04:06:50|2177.76|2166.26|2177.61|2166.11|2177.77|2166.27|2177.61|2166.11|10
1735478980000|2024-12-29 13:29:40|2156.2|2144.7|2155.94|2144.44|2156.2|2144.7|2155.94|2144.44|10
1735445220000|2024-12-29 04:07:00|2177.74|2166.24|2177.71|2166.21|2177.78|2166.28|2177.2|2165.7|22
1735478990000|2024-12-29 13:29:50|2155.58|2144.08|2155.49|2143.99|2155.83|2144.33|2155.49|2143.99|16
1735445230000|2024-12-29 04:07:10|2177.72|2166.22|2177.78|2166.28|2177.78|2166.28|2177.61|2166.11|15
1735479000000|2024-12-29 13:30:00|2155.5|2144|2156.65|2145.15|2156.68|2145.18|2155.45|2143.95|26
1735445240000|2024-12-29 04:07:20|2177.6|2166.1|2177.65|2166.15|2177.66|2166.16|2177.6|2166.1|9
1735479010000|2024-12-29 13:30:10|2156.63|2145.13|2155.92|2144.42|2156.75|2145.25|2155.69|2144.19|24
1735445250000|2024-12-29 04:07:30|2177.54|2166.04|2177.72|2166.22|2177.75|2166.25|2177.54|2166.04|16
1735479020000|2024-12-29 13:30:20|2155.93|2144.43|2156.06|2144.56|2156.06|2144.56|2155.49|2143.99|29
1735445260000|2024-12-29 04:07:40|2177.78|2166.28|2177.63|2166.13|2177.78|2166.28|2177.53|2166.03|22
1735479030000|2024-12-29 13:30:30|2156|2144.5|2156.05|2144.55|2156.11|2144.61|2155.66|2144.16|27
1735445270000|2024-12-29 04:07:50|2177.58|2166.08|2177.68|2166.18|2177.7|2166.2|2177.54|2166.04|24
1735479040000|2024-12-29 13:30:40|2156.06|2144.56|2156.11|2144.61|2156.17|2144.67|2155.27|2143.77|23
1735445280000|2024-12-29 04:08:00|2177.7|2166.2|2177.71|2166.21|2177.78|2166.28|2177.57|2166.07|12
1735479050000|2024-12-29 13:30:50|2156.12|2144.62|2156.25|2144.75|2156.3|2144.8|2156.11|2144.61|12
1735445290000|2024-12-29 04:08:10|2177.72|2166.22|2177.78|2166.28|2177.78|2166.28|2177.71|2166.21|5
1735479060000|2024-12-29 13:31:00|2156.24|2144.74|2156.91|2145.41|2157.2|2145.7|2156.24|2144.74|22
1735445310000|2024-12-29 04:08:30|2177.74|2166.24|2177.78|2166.28|2177.78|2166.28|2177.74|2166.24|5
1735479070000|2024-12-29 13:31:10|2156.9|2145.4|2156.42|2144.92|2156.9|2145.4|2156.23|2144.73|14
1735445370000|2024-12-29 04:09:30|2177.77|2166.27|2177.71|2166.21|2177.78|2166.28|2177.71|2166.21|6
1735479080000|2024-12-29 13:31:20|2156.43|2144.93|2156.08|2144.58|2156.5|2145|2155.66|2144.16|18
1735445380000|2024-12-29 04:09:40|2177.74|2166.24|2177.57|2166.07|2177.74|2166.24|2177.52|2166.02|11
1735479090000|2024-12-29 13:31:30|2156.06|2144.56|2156.01|2144.51|2156.07|2144.57|2155.71|2144.21|17
1735445390000|2024-12-29 04:09:50|2177.56|2166.06|2177.69|2166.19|2177.7|2166.2|2177.56|2166.06|11
1735479100000|2024-12-29 13:31:40|2155.98|2144.48|2155.88|2144.38|2156.01|2144.51|2155.77|2144.27|13
1735445400000|2024-12-29 04:10:00|2177.71|2166.21|2177.18|2165.68|2177.71|2166.21|2177.04|2165.54|26
1735479110000|2024-12-29 13:31:50|2155.84|2144.34|2155.77|2144.27|2156.02|2144.52|2155.77|2144.27|10
1735445410000|2024-12-29 04:10:10|2177.09|2165.59|2177.4|2165.9|2177.74|2166.24|2176.9|2165.4|23
1735479140000|2024-12-29 13:32:20|2155.08|2143.58|2154.6|2143.1|2155.08|2143.58|2154.4|2142.9|14
1735445420000|2024-12-29 04:10:20|2177.51|2166.01|2177.55|2166.05|2177.59|2166.09|2177.42|2165.92|16
1735479150000|2024-12-29 13:32:30|2154.69|2143.19|2153.38|2141.88|2154.69|2143.19|2153.38|2141.88|21
1735445430000|2024-12-29 04:10:30|2177.44|2165.94|2178.18|2166.68|2178.4|2166.9|2177.44|2165.94|15
1735479160000|2024-12-29 13:32:40|2153.27|2141.77|2152.75|2141.25|2153.8|2142.3|2152.67|2141.17|25
1735445440000|2024-12-29 04:10:40|2178.19|2166.69|2178.76|2167.26|2178.76|2167.26|2178.19|2166.69|16
1735479170000|2024-12-29 13:32:50|2152.66|2141.16|2154.13|2142.63|2154.13|2142.63|2152.01|2140.51|25
1735445460000|2024-12-29 04:11:00|2178.75|2167.25|2178.76|2167.26|2178.76|2167.26|2178.75|2167.25|2
1735479190000|2024-12-29 13:33:10|2154.18|2142.68|2154.9|2143.4|2154.9|2143.4|2154.18|2142.68|4
1735445470000|2024-12-29 04:11:10|2178.75|2167.25|2178.4|2166.9|2178.75|2167.25|2178.24|2166.74|9
1735479200000|2024-12-29 13:33:20|2155|2143.5|2156.02|2144.52|2156.02|2144.52|2155|2143.5|4
1735445480000|2024-12-29 04:11:20|2178.46|2166.96|2178.76|2167.26|2178.76|2167.26|2178.29|2166.79|17
1735479210000|2024-12-29 13:33:30|2156.14|2144.64|2156.24|2144.74|2156.29|2144.79|2156.03|2144.53|13
1735445490000|2024-12-29 04:11:30|2178.65|2167.15|2178.12|2166.62|2178.74|2167.24|2178.12|2166.62|19
1735479220000|2024-12-29 13:33:40|2155.85|2144.35|2155.11|2143.61|2155.85|2144.35|2154.81|2143.31|25
1735445500000|2024-12-29 04:11:40|2178.02|2166.52|2177.55|2166.05|2178.02|2166.52|2177.2|2165.7|21
1735479230000|2024-12-29 13:33:50|2155.01|2143.51|2154.73|2143.23|2155.41|2143.91|2154.1|2142.6|27
1735445510000|2024-12-29 04:11:50|2177.39|2165.89|2177.74|2166.24|2177.77|2166.27|2177.39|2165.89|19
1735479240000|2024-12-29 13:34:00|2154.7|2143.2|2156.38|2144.88|2156.39|2144.89|2154.55|2143.05|25
1735445520000|2024-12-29 04:12:00|2177.75|2166.25|2177.74|2166.24|2177.86|2166.36|2177.74|2166.24|9
1735479250000|2024-12-29 13:34:10|2156.33|2144.83|2155.95|2144.45|2156.33|2144.83|2155.37|2143.87|20
1735445530000|2024-12-29 04:12:10|2177.75|2166.25|2177.86|2166.36|2177.86|2166.36|2177.74|2166.24|9
1735479260000|2024-12-29 13:34:20|2155.85|2144.35|2156.5|2145|2156.5|2145|2155.85|2144.35|13
1735445540000|2024-12-29 04:12:20|2177.74|2166.24|2177.8|2166.3|2177.82|2166.32|2177.66|2166.16|16
1735479270000|2024-12-29 13:34:30|2156.4|2144.9|2156.19|2144.69|2156.4|2144.9|2155.93|2144.43|16
1735445550000|2024-12-29 04:12:30|2177.81|2166.31|2177.29|2165.79|2177.82|2166.32|2177.27|2165.77|20
1735479280000|2024-12-29 13:34:40|2156.14|2144.64|2155.72|2144.22|2156.14|2144.64|2155.34|2143.84|23
1735445560000|2024-12-29 04:12:40|2177.18|2165.68|2177.54|2166.04|2177.54|2166.04|2177.18|2165.68|20
1735479290000|2024-12-29 13:34:50|2155.74|2144.24|2156.5|2145|2156.5|2145|2155.72|2144.22|21
1735445570000|2024-12-29 04:12:50|2177.6|2166.1|2177.86|2166.36|2177.86|2166.36|2177.54|2166.04|7
1735479300000|2024-12-29 13:35:00|2156.66|2145.16|2156.95|2145.45|2156.95|2145.45|2156.66|2145.16|3
1735445580000|2024-12-29 04:13:00|2177.73|2166.23|2177.86|2166.36|2177.86|2166.36|2177.73|2166.23|5
1735479310000|2024-12-29 13:35:10|2157.1|2145.6|2158.15|2146.65|2158.15|2146.65|2157.1|2145.6|3
1735445630000|2024-12-29 04:13:50|2178.31|2166.81|2178.76|2167.26|2178.76|2167.26|2178.31|2166.81|2
1735479330000|2024-12-29 13:35:30|2158.12|2146.62|2158.15|2146.65|2158.15|2146.65|2158.08|2146.58|4
1735445700000|2024-12-29 04:15:00|2178.72|2167.22|2178.72|2167.22|2178.72|2167.22|2178.68|2167.18|3
1735479350000|2024-12-29 13:35:50|2158.09|2146.59|2158.15|2146.65|2158.15|2146.65|2157.71|2146.21|6
1735445710000|2024-12-29 04:15:10|2178.7|2167.2|2178.94|2167.44|2178.94|2167.44|2178.7|2167.2|11
1735479380000|2024-12-29 13:36:20|2158.06|2146.56|2157.4|2145.9|2158.06|2146.56|2157.4|2145.9|13
1735445720000|2024-12-29 04:15:20|2178.95|2167.45|2179.62|2168.12|2179.62|2168.12|2178.95|2167.45|17
1735479390000|2024-12-29 13:36:30|2157.48|2145.98|2158.03|2146.53|2158.06|2146.56|2157.39|2145.89|19
1735445740000|2024-12-29 04:15:40|2179.63|2168.13|2179.85|2168.35|2179.85|2168.35|2179.63|2168.13|9
1735479400000|2024-12-29 13:36:40|2158.15|2146.65|2158.15|2146.65|2158.15|2146.65|2158.15|2146.65|1
1735445750000|2024-12-29 04:15:50|2179.89|2168.39|2180.56|2169.06|2180.56|2169.06|2179.89|2168.39|4
1735479420000|2024-12-29 13:37:00|2158|2146.5|2158.08|2146.58|2158.08|2146.58|2157.86|2146.36|9
1735445760000|2024-12-29 04:16:00|2180.57|2169.07|2180.59|2169.09|2180.59|2169.09|2180.57|2169.07|2
1735479430000|2024-12-29 13:37:10|2158.09|2146.59|2158.15|2146.65|2158.15|2146.65|2158.08|2146.58|5
1735445770000|2024-12-29 04:16:10|2180.67|2169.17|2180.77|2169.27|2180.77|2169.27|2180.67|2169.17|5
1735479440000|2024-12-29 13:37:20|2158.08|2146.58|2158.17|2146.67|2158.22|2146.72|2158.08|2146.58|3
1735445790000|2024-12-29 04:16:30|2180.78|2169.28|2181.51|2170.01|2181.51|2170.01|2180.78|2169.28|2
1735479450000|2024-12-29 13:37:30|2158.2|2146.7|2158.45|2146.95|2158.45|2146.95|2158.2|2146.7|6
1735445800000|2024-12-29 04:16:40|2181.38|2169.88|2181.02|2169.52|2181.49|2169.99|2180.8|2169.3|15
1735479460000|2024-12-29 13:37:40|2158.82|2147.32|2159.2|2147.7|2159.2|2147.7|2158.82|2147.32|2
1735445810000|2024-12-29 04:16:50|2181.13|2169.63|2181.43|2169.93|2181.43|2169.93|2180.99|2169.49|19
1735479470000|2024-12-29 13:37:50|2159.56|2148.06|2159.56|2148.06|2159.56|2148.06|2159.4|2147.9|13
1735445820000|2024-12-29 04:17:00|2181.51|2170.01|2181.51|2170.01|2181.51|2170.01|2181.51|2170.01|1
1735479480000|2024-12-29 13:38:00|2159.73|2148.23|2164.27|2152.77|2164.38|2152.88|2159.73|2148.23|21
1735445830000|2024-12-29 04:17:10|2181.69|2170.19|2182.28|2170.78|2182.37|2170.87|2181.69|2170.19|5
1735479490000|2024-12-29 13:38:10|2164.3|2152.8|2163.21|2151.71|2164.45|2152.95|2163.21|2151.71|25
1735445840000|2024-12-29 04:17:20|2182.27|2170.77|2182.2|2170.7|2182.28|2170.78|2181.98|2170.48|11
1735479500000|2024-12-29 13:38:20|2163.31|2151.81|2163.84|2152.34|2163.84|2152.34|2163.18|2151.68|24
1735445850000|2024-12-29 04:17:30|2182.19|2170.69|2182.37|2170.87|2182.37|2170.87|2182.19|2170.69|4
1735479510000|2024-12-29 13:38:30|2163.83|2152.33|2164.14|2152.64|2164.28|2152.78|2163.75|2152.25|30
1735445860000|2024-12-29 04:17:40|2182.42|2170.92|2183.34|2171.84|2183.34|2171.84|2182.42|2170.92|2
1735479520000|2024-12-29 13:38:40|2164.25|2152.75|2163.48|2151.98|2164.28|2152.78|2163.48|2151.98|14
1735445880000|2024-12-29 04:18:00|2183.21|2171.71|2181.7|2170.2|2183.21|2171.71|2181.51|2170.01|27
1735479530000|2024-12-29 13:38:50|2163.37|2151.87|2163.43|2151.93|2163.54|2152.04|2162.53|2151.03|22
1735445890000|2024-12-29 04:18:10|2181.69|2170.19|2180.83|2169.33|2181.72|2170.22|2180.83|2169.33|28
1735479540000|2024-12-29 13:39:00|2163.48|2151.98|2163.96|2152.46|2164.01|2152.51|2163.37|2151.87|26
1735445900000|2024-12-29 04:18:20|2180.78|2169.28|2180.89|2169.39|2181.64|2170.14|2180.77|2169.27|19
1735479550000|2024-12-29 13:39:10|2163.95|2152.45|2163.76|2152.26|2163.95|2152.45|2163.58|2152.08|22
1735445910000|2024-12-29 04:18:30|2180.8|2169.3|2180.14|2168.64|2180.82|2169.32|2180.14|2168.64|20
1735479560000|2024-12-29 13:39:20|2163.87|2152.37|2164.75|2153.25|2164.75|2153.25|2163.78|2152.28|17
1735445920000|2024-12-29 04:18:40|2180.17|2168.67|2180.9|2169.4|2180.9|2169.4|2180.17|2168.67|19
1735479600000|2024-12-29 13:40:00|2164.49|2152.99|2164.61|2153.11|2164.61|2153.11|2164.38|2152.88|6
1735445930000|2024-12-29 04:18:50|2180.79|2169.29|2181.03|2169.53|2181.05|2169.55|2180.75|2169.25|20
1735479610000|2024-12-29 13:40:10|2164.59|2153.09|2163.72|2152.22|2164.61|2153.11|2163.57|2152.07|31
1735445940000|2024-12-29 04:19:00|2180.81|2169.31|2179.12|2167.62|2180.81|2169.31|2178.97|2167.47|22
1735479620000|2024-12-29 13:40:20|2163.73|2152.23|2164.15|2152.65|2164.34|2152.84|2163.59|2152.09|29
1735445950000|2024-12-29 04:19:10|2179.22|2167.72|2179.36|2167.86|2179.41|2167.91|2179.08|2167.58|23
1735479630000|2024-12-29 13:40:30|2164.09|2152.59|2164.08|2152.58|2164.24|2152.74|2163.89|2152.39|20
1735445960000|2024-12-29 04:19:20|2179.39|2167.89|2178.79|2167.29|2179.7|2168.2|2178.36|2166.86|27
1735479640000|2024-12-29 13:40:40|2163.73|2152.23|2163.62|2152.12|2163.73|2152.23|2163.4|2151.9|17
1735445970000|2024-12-29 04:19:30|2178.81|2167.31|2179.21|2167.71|2179.21|2167.71|2178.46|2166.96|20
1735479650000|2024-12-29 13:40:50|2163.73|2152.23|2163.87|2152.37|2163.91|2152.41|2163.62|2152.12|17
1735445980000|2024-12-29 04:19:40|2179.15|2167.65|2179.62|2168.12|2179.62|2168.12|2179.15|2167.65|16
1735479660000|2024-12-29 13:41:00|2163.88|2152.38|2164.1|2152.6|2164.3|2152.8|2163.81|2152.31|21
1735445990000|2024-12-29 04:19:50|2179.46|2167.96|2179.62|2168.12|2179.71|2168.21|2179.46|2167.96|13
1735479670000|2024-12-29 13:41:10|2164.18|2152.68|2163.39|2151.89|2164.3|2152.8|2163.39|2151.89|14
1735446000000|2024-12-29 04:20:00|2179.56|2168.06|2180.1|2168.6|2180.1|2168.6|2179.56|2168.06|18
1735479690000|2024-12-29 13:41:30|2162.45|2150.95|2161.56|2150.06|2162.45|2150.95|2161.56|2150.06|3
1735446010000|2024-12-29 04:20:10|2179.98|2168.48|2180.01|2168.51|2180.1|2168.6|2179.98|2168.48|6
1735479700000|2024-12-29 13:41:40|2161.59|2150.09|2161.32|2149.82|2161.86|2150.36|2161.12|2149.62|21
1735446020000|2024-12-29 04:20:20|2179.98|2168.48|2179.59|2168.09|2179.98|2168.48|2179.48|2167.98|12
1735479710000|2024-12-29 13:41:50|2161.36|2149.86|2161.46|2149.96|2161.46|2149.96|2161|2149.5|22
1735446030000|2024-12-29 04:20:30|2179.54|2168.04|2179.14|2167.64|2179.54|2168.04|2179.04|2167.54|22
1735479720000|2024-12-29 13:42:00|2161.35|2149.85|2162.02|2150.52|2162.02|2150.52|2161.35|2149.85|23
1735446040000|2024-12-29 04:20:40|2179.17|2167.67|2179.98|2168.48|2179.98|2168.48|2179.17|2167.67|24
1735479730000|2024-12-29 13:42:10|2162.01|2150.51|2160.88|2149.38|2162.01|2150.51|2160.49|2148.99|24
1735446050000|2024-12-29 04:20:50|2180|2168.5|2179.62|2168.12|2180.1|2168.6|2179.62|2168.12|11
1735479740000|2024-12-29 13:42:20|2161.02|2149.52|2161.54|2150.04|2161.87|2150.37|2161.02|2149.52|19
1735446060000|2024-12-29 04:21:00|2179.51|2168.01|2179.63|2168.13|2179.95|2168.45|2179.22|2167.72|17
1735479750000|2024-12-29 13:42:30|2161.55|2150.05|2161.59|2150.09|2161.62|2150.12|2161.51|2150.01|7
1735446070000|2024-12-29 04:21:10|2179.57|2168.07|2178.85|2167.35|2179.57|2168.07|2178.76|2167.26|23
1735479760000|2024-12-29 13:42:40|2161.58|2150.08|2161.9|2150.4|2162.01|2150.51|2161.58|2150.08|13
1735446080000|2024-12-29 04:21:20|2178.88|2167.38|2179.75|2168.25|2179.75|2168.25|2178.77|2167.27|21
1735479770000|2024-12-29 13:42:50|2161.8|2150.3|2161.64|2150.14|2161.8|2150.3|2161.53|2150.03|14
1735446090000|2024-12-29 04:21:30|2179.74|2168.24|2178.88|2167.38|2179.74|2168.24|2178.86|2167.36|16
1735479780000|2024-12-29 13:43:00|2161.9|2150.4|2162.27|2150.77|2162.3|2150.8|2161.79|2150.29|16
1735446100000|2024-12-29 04:21:40|2178.99|2167.49|2178.72|2167.22|2178.99|2167.49|2178.68|2167.18|15
1735479790000|2024-12-29 13:43:10|2162.28|2150.78|2162.3|2150.8|2162.3|2150.8|2162.28|2150.78|2
1735446110000|2024-12-29 04:21:50|2178.61|2167.11|2177.96|2166.46|2178.61|2167.11|2177.96|2166.46|6
1735479820000|2024-12-29 13:43:40|2162.4|2150.9|2162.83|2151.33|2162.83|2151.33|2162.4|2150.9|6
1735446120000|2024-12-29 04:22:00|2177.91|2166.41|2177.22|2165.72|2177.91|2166.41|2177.11|2165.61|16
1735479840000|2024-12-29 13:44:00|2162.87|2151.37|2164|2152.5|2164.63|2153.13|2162.87|2151.37|18
1735446130000|2024-12-29 04:22:10|2177.25|2165.75|2176.69|2165.19|2177.25|2165.75|2176.43|2164.93|25
1735479850000|2024-12-29 13:44:10|2163.98|2152.48|2163.8|2152.3|2163.99|2152.49|2163.56|2152.06|29
1735446140000|2024-12-29 04:22:20|2176.78|2165.28|2176.6|2165.1|2177.16|2165.66|2176.6|2165.1|28
1735479860000|2024-12-29 13:44:20|2163.79|2152.29|2163.54|2152.04|2163.98|2152.48|2163.43|2151.93|17
1735446150000|2024-12-29 04:22:30|2176.63|2165.13|2176.45|2164.95|2176.91|2165.41|2176.35|2164.85|28
1735479870000|2024-12-29 13:44:30|2163.43|2151.93|2163.04|2151.54|2163.63|2152.13|2163.04|2151.54|13
1735446160000|2024-12-29 04:22:40|2176.47|2164.97|2176.68|2165.18|2177.13|2165.63|2176.47|2164.97|23
1735479880000|2024-12-29 13:44:40|2163.06|2151.56|2163.1|2151.6|2163.47|2151.97|2162.88|2151.38|21
1735446170000|2024-12-29 04:22:50|2176.79|2165.29|2176.36|2164.86|2176.79|2165.29|2176.22|2164.72|20
1735479890000|2024-12-29 13:44:50|2163.21|2151.71|2163.01|2151.51|2163.21|2151.71|2162.66|2151.16|21
1735446180000|2024-12-29 04:23:00|2176.51|2165.01|2176.37|2164.87|2176.51|2165.01|2176.22|2164.72|18
1735446190000|2024-12-29 04:23:10|2176.43|2164.93|2176.38|2164.88|2176.43|2164.93|2176.26|2164.76|11
1735479900000|2024-12-29 13:45:00|2163.06|2151.56|2163.59|2152.09|2163.69|2152.19|2162.76|2151.26|25
1735446200000|2024-12-29 04:23:20|2176.39|2164.89|2176.63|2165.13|2176.83|2165.33|2176.39|2164.89|21
1735479910000|2024-12-29 13:45:10|2163.67|2152.17|2161.63|2150.13|2163.67|2152.17|2161.53|2150.03|16
1735446210000|2024-12-29 04:23:30|2176.65|2165.15|2176.75|2165.25|2176.82|2165.32|2176.64|2165.14|20
1735479920000|2024-12-29 13:45:20|2161.58|2150.08|2161.53|2150.03|2161.86|2150.36|2161.07|2149.57|25
1735446220000|2024-12-29 04:23:40|2176.77|2165.27|2176.74|2165.24|2176.87|2165.37|2176.74|2165.24|13
1735479930000|2024-12-29 13:45:30|2161.54|2150.04|2162.12|2150.62|2162.12|2150.62|2160.85|2149.35|24
1735446230000|2024-12-29 04:23:50|2176.72|2165.22|2177.11|2165.61|2177.13|2165.63|2176.71|2165.21|17
1735479940000|2024-12-29 13:45:40|2162.07|2150.57|2162.3|2150.8|2163.12|2151.62|2162.07|2150.57|29
1735446240000|2024-12-29 04:24:00|2176.89|2165.39|2177.13|2165.63|2177.13|2165.63|2176.79|2165.29|21
1735479950000|2024-12-29 13:45:50|2162.19|2150.69|2162.66|2151.16|2162.88|2151.38|2162.15|2150.65|19
1735446250000|2024-12-29 04:24:10|2177.14|2165.64|2177.16|2165.66|2177.16|2165.66|2177.14|2165.64|10
1735479960000|2024-12-29 13:46:00|2162.55|2151.05|2163.25|2151.75|2163.36|2151.86|2162.36|2150.86|26
1735446290000|2024-12-29 04:24:50|2177.15|2165.65|2176.95|2165.45|2177.15|2165.65|2176.93|2165.43|13
1735479970000|2024-12-29 13:46:10|2163.04|2151.54|2164|2152.5|2164.03|2152.53|2162.94|2151.44|23
1735446300000|2024-12-29 04:25:00|2176.98|2165.48|2176.97|2165.47|2177.1|2165.6|2176.7|2165.2|22
1735479980000|2024-12-29 13:46:20|2164.02|2152.52|2163.2|2151.7|2164.02|2152.52|2163.05|2151.55|21
1735446310000|2024-12-29 04:25:10|2176.99|2165.49|2177.16|2165.66|2177.16|2165.66|2176.99|2165.49|9
1735479990000|2024-12-29 13:46:30|2163|2151.5|2163.91|2152.41|2163.91|2152.41|2162.87|2151.37|25
1735446330000|2024-12-29 04:25:30|2177.12|2165.62|2176.86|2165.36|2177.12|2165.62|2176.74|2165.24|6
1735480000000|2024-12-29 13:46:40|2163.88|2152.38|2164.5|2153|2164.53|2153.03|2163.7|2152.2|27
1735446340000|2024-12-29 04:25:40|2176.97|2165.47|2177.07|2165.57|2177.07|2165.57|2176.93|2165.43|20
1735480010000|2024-12-29 13:46:50|2164.52|2153.02|2164.75|2153.25|2164.75|2153.25|2164.52|2153.02|9
1735446350000|2024-12-29 04:25:50|2177.06|2165.56|2177.04|2165.54|2177.52|2166.02|2177.04|2165.54|18
1735480020000|2024-12-29 13:47:00|2164.67|2153.17|2164.75|2153.25|2164.75|2153.25|2164.67|2153.17|5
1735446360000|2024-12-29 04:26:00|2177.06|2165.56|2176.41|2164.91|2177.26|2165.76|2176.39|2164.89|20
1735480030000|2024-12-29 13:47:10|2164.86|2153.36|2164.97|2153.47|2164.97|2153.47|2164.86|2153.36|2
1735446370000|2024-12-29 04:26:10|2176.25|2164.75|2176.22|2164.72|2176.25|2164.75|2176.22|2164.72|3
1735480040000|2024-12-29 13:47:20|2165.46|2153.96|2165.94|2154.44|2165.94|2154.44|2165.46|2153.96|2
1735446390000|2024-12-29 04:26:30|2176.33|2164.83|2176.22|2164.72|2176.33|2164.83|2176.22|2164.72|2
1735480070000|2024-12-29 13:47:50|2166.04|2154.54|2166.76|2155.26|2166.76|2155.26|2166.04|2154.54|2
1735446610000|2024-12-29 04:30:10|2175.99|2164.49|2175.75|2164.25|2175.99|2164.49|2175.75|2164.25|2
1735480080000|2024-12-29 13:48:00|2166.65|2155.15|2165.24|2153.74|2166.65|2155.15|2165.15|2153.65|26
1735446620000|2024-12-29 04:30:20|2174.88|2163.38|2174.02|2162.52|2174.88|2163.38|2174.02|2162.52|2
1735480090000|2024-12-29 13:48:10|2165.38|2153.88|2165.31|2153.81|2165.52|2154.02|2164.89|2153.39|29
1735446630000|2024-12-29 04:30:30|2173.49|2161.99|2173.1|2161.6|2173.49|2161.99|2172.97|2161.47|12
1735480100000|2024-12-29 13:48:20|2165.2|2153.7|2163.8|2152.3|2165.73|2154.23|2163.76|2152.26|32
1735446640000|2024-12-29 04:30:40|2173.24|2161.74|2173.14|2161.64|2173.57|2162.07|2173.13|2161.63|18
1735480110000|2024-12-29 13:48:30|2164.02|2152.52|2164.31|2152.81|2164.31|2152.81|2163.61|2152.11|20
1735446650000|2024-12-29 04:30:50|2173.36|2161.86|2173.17|2161.67|2173.69|2162.19|2173.17|2161.67|20
1735480120000|2024-12-29 13:48:40|2164.39|2152.89|2165.02|2153.52|2165.16|2153.66|2164.29|2152.79|23
1735446660000|2024-12-29 04:31:00|2173.25|2161.75|2173.64|2162.14|2173.71|2162.21|2173.16|2161.66|23
1735480130000|2024-12-29 13:48:50|2165.07|2153.57|2165.23|2153.73|2165.23|2153.73|2165.02|2153.52|17
1735446670000|2024-12-29 04:31:10|2173.69|2162.19|2173.77|2162.27|2174.73|2163.23|2173.67|2162.17|24
1735480140000|2024-12-29 13:49:00|2165.21|2153.71|2164.43|2152.93|2165.23|2153.73|2164.31|2152.81|18
1735446680000|2024-12-29 04:31:20|2173.69|2162.19|2169.72|2158.22|2173.76|2162.26|2169.72|2158.22|26
1735480150000|2024-12-29 13:49:10|2164.49|2152.99|2165.23|2153.73|2165.23|2153.73|2164.35|2152.85|19
1735446690000|2024-12-29 04:31:30|2169.77|2158.27|2170.39|2158.89|2170.39|2158.89|2169.73|2158.23|14
1735480160000|2024-12-29 13:49:20|2165.14|2153.64|2165.23|2153.73|2165.23|2153.73|2165.06|2153.56|10
1735446700000|2024-12-29 04:31:40|2170.38|2158.88|2170.34|2158.84|2170.49|2158.99|2170.34|2158.84|26
1735480190000|2024-12-29 13:49:50|2165.22|2153.72|2165.22|2153.72|2165.22|2153.72|2165.22|2153.72|1
1735446710000|2024-12-29 04:31:50|2170.45|2158.95|2170.16|2158.66|2170.48|2158.98|2170.06|2158.56|24
1735480200000|2024-12-29 13:50:00|2165.13|2153.63|2165.21|2153.71|2165.23|2153.73|2165.13|2153.63|9
1735446720000|2024-12-29 04:32:00|2170.19|2158.69|2170.25|2158.75|2170.5|2159|2170.05|2158.55|26
1735480210000|2024-12-29 13:50:10|2165.22|2153.72|2164.75|2153.25|2165.23|2153.73|2164.05|2152.55|23
1735446730000|2024-12-29 04:32:10|2170.2|2158.7|2169.86|2158.36|2170.42|2158.92|2169.85|2158.35|17
1735480220000|2024-12-29 13:50:20|2164.8|2153.3|2163.9|2152.4|2164.85|2153.35|2163.9|2152.4|19
1735446740000|2024-12-29 04:32:20|2169.75|2158.25|2169.8|2158.3|2169.95|2158.45|2169.59|2158.09|23
1735480230000|2024-12-29 13:50:30|2163.79|2152.29|2163.75|2152.25|2163.89|2152.39|2163.18|2151.68|24
1735446750000|2024-12-29 04:32:30|2169.81|2158.31|2170.48|2158.98|2170.48|2158.98|2169.81|2158.31|11
1735480240000|2024-12-29 13:50:40|2163.88|2152.38|2164.01|2152.51|2164.47|2152.97|2163.84|2152.34|21
1735446790000|2024-12-29 04:33:10|2170.53|2159.03|2170.53|2159.03|2170.53|2159.03|2170.53|2159.03|1
1735480250000|2024-12-29 13:50:50|2163.9|2152.4|2164.95|2153.45|2165.1|2153.6|2163.9|2152.4|21
1735446800000|2024-12-29 04:33:20|2170.72|2159.22|2172.58|2161.08|2172.58|2161.08|2170.72|2159.22|4
1735480260000|2024-12-29 13:51:00|2165.05|2153.55|2165.07|2153.57|2165.13|2153.63|2164.95|2153.45|15
1735446810000|2024-12-29 04:33:30|2172.36|2160.86|2172.45|2160.95|2172.47|2160.97|2172.36|2160.86|5
1735480270000|2024-12-29 13:51:10|2164.96|2153.46|2165.23|2153.73|2165.23|2153.73|2164.89|2153.39|9
1735446820000|2024-12-29 04:33:40|2172.48|2160.98|2172.25|2160.75|2172.48|2160.98|2171.95|2160.45|21
1735480280000|2024-12-29 13:51:20|2165.21|2153.71|2165.22|2153.72|2165.23|2153.73|2165.21|2153.71|5
1735446830000|2024-12-29 04:33:50|2172.29|2160.79|2172.3|2160.8|2172.39|2160.89|2171.89|2160.39|22
1735480290000|2024-12-29 13:51:30|2164.81|2153.31|2165.06|2153.56|2165.12|2153.62|2164.77|2153.27|17
1735446840000|2024-12-29 04:34:00|2172.41|2160.91|2172.26|2160.76|2172.41|2160.91|2172.21|2160.71|14
1735480300000|2024-12-29 13:51:40|2165.2|2153.7|2165.23|2153.73|2165.23|2153.73|2165.16|2153.66|6
1735446850000|2024-12-29 04:34:10|2172.28|2160.78|2172.3|2160.8|2172.45|2160.95|2172.16|2160.66|18
1735480310000|2024-12-29 13:51:50|2165.33|2153.83|2165.42|2153.92|2165.42|2153.92|2165.33|2153.83|2
1735446860000|2024-12-29 04:34:20|2172.27|2160.77|2171.39|2159.89|2172.33|2160.83|2171.39|2159.89|25
1735480330000|2024-12-29 13:52:10|2165.68|2154.18|2165.94|2154.44|2165.94|2154.44|2165.68|2154.18|2
1735446870000|2024-12-29 04:34:30|2171.4|2159.9|2171.75|2160.25|2171.87|2160.37|2171.38|2159.88|23
1735480340000|2024-12-29 13:52:20|2166.01|2154.51|2167.79|2156.29|2167.79|2156.29|2166.01|2154.51|5
1735446880000|2024-12-29 04:34:40|2171.76|2160.26|2172.28|2160.78|2172.36|2160.86|2171.76|2160.26|25
1735480350000|2024-12-29 13:52:30|2167.97|2156.47|2168.02|2156.52|2168.02|2156.52|2167.97|2156.47|2
1735446890000|2024-12-29 04:34:50|2172.29|2160.79|2172.45|2160.95|2172.47|2160.97|2172.19|2160.69|28
1735480390000|2024-12-29 13:53:10|2167.96|2156.46|2167.95|2156.45|2167.96|2156.46|2167.74|2156.24|11
1735446900000|2024-12-29 04:35:00|2172.48|2160.98|2172.58|2161.08|2172.58|2161.08|2172.44|2160.94|5
1735480400000|2024-12-29 13:53:20|2167.9|2156.4|2166.73|2155.23|2167.96|2156.46|2166.72|2155.22|12
1735446920000|2024-12-29 04:35:20|2172.62|2161.12|2173.63|2162.13|2173.63|2162.13|2172.62|2161.12|4
1735480410000|2024-12-29 13:53:30|2166.74|2155.24|2167.51|2156.01|2167.51|2156.01|2166.73|2155.23|25
1735446950000|2024-12-29 04:35:50|2173.66|2162.16|2174.94|2163.44|2174.94|2163.44|2173.66|2162.16|3
1735480420000|2024-12-29 13:53:40|2167.53|2156.03|2167.52|2156.02|2167.68|2156.18|2167.41|2155.91|20
1735446960000|2024-12-29 04:36:00|2175.01|2163.51|2176.41|2164.91|2176.41|2164.91|2175.01|2163.51|4
1735480430000|2024-12-29 13:53:50|2167.41|2155.91|2167.31|2155.81|2167.47|2155.97|2167.16|2155.66|17
1735446970000|2024-12-29 04:36:10|2176.52|2165.02|2176.63|2165.13|2176.63|2165.13|2176.52|2165.02|2
1735480440000|2024-12-29 13:54:00|2167.54|2156.04|2166.87|2155.37|2167.54|2156.04|2166.69|2155.19|21
1735446990000|2024-12-29 04:36:30|2176.52|2165.02|2176.63|2165.13|2176.63|2165.13|2176.21|2164.71|7
1735480450000|2024-12-29 13:54:10|2166.93|2155.43|2167.01|2155.51|2167.24|2155.74|2166.82|2155.32|16
1735447010000|2024-12-29 04:36:50|2176.51|2165.01|2176.07|2164.57|2176.51|2165.01|2176.06|2164.56|5
1735480460000|2024-12-29 13:54:20|2166.92|2155.42|2166.76|2155.26|2167|2155.5|2166.69|2155.19|13
1735447020000|2024-12-29 04:37:00|2176.12|2164.62|2176.31|2164.81|2176.36|2164.86|2175.94|2164.44|20
1735480470000|2024-12-29 13:54:30|2166.44|2154.94|2165.45|2153.95|2166.44|2154.94|2165.19|2153.69|24
1735447030000|2024-12-29 04:37:10|2176.26|2164.76|2175.65|2164.15|2176.39|2164.89|2175.24|2163.74|27
1735480480000|2024-12-29 13:54:40|2165.36|2153.86|2166.06|2154.56|2166.11|2154.61|2165.26|2153.76|21
1735447040000|2024-12-29 04:37:20|2175.76|2164.26|2175.96|2164.46|2176.07|2164.57|2175.65|2164.15|18
1735480490000|2024-12-29 13:54:50|2166.12|2154.62|2165.9|2154.4|2166.12|2154.62|2165.76|2154.26|20
1735447050000|2024-12-29 04:37:30|2175.91|2164.41|2175.87|2164.37|2176.21|2164.71|2175.87|2164.37|20
1735447060000|2024-12-29 04:37:40|2175.3|2163.8|2174.34|2162.84|2175.38|2163.88|2174.3|2162.8|19
1735480500000|2024-12-29 13:55:00|2165.96|2154.46|2166.12|2154.62|2166.35|2154.85|2165.94|2154.44|26
1735447070000|2024-12-29 04:37:50|2174.29|2162.79|2174.43|2162.93|2174.45|2162.95|2174.23|2162.73|25
1735480510000|2024-12-29 13:55:10|2166.13|2154.63|2166.58|2155.08|2166.85|2155.35|2166.13|2154.63|17
1735447080000|2024-12-29 04:38:00|2174.66|2163.16|2173.93|2162.43|2175.16|2163.66|2173.93|2162.43|22
1735480520000|2024-12-29 13:55:20|2166.47|2154.97|2166.34|2154.84|2166.78|2155.28|2166.34|2154.84|14
1735447090000|2024-12-29 04:38:10|2173.96|2162.46|2173.83|2162.33|2174.08|2162.58|2173.77|2162.27|21
1735480530000|2024-12-29 13:55:30|2166.15|2154.65|2164.63|2153.13|2166.15|2154.65|2164.54|2153.04|16
1735447100000|2024-12-29 04:38:20|2173.9|2162.4|2174.45|2162.95|2174.47|2162.97|2173.89|2162.39|17
1735480540000|2024-12-29 13:55:40|2164.52|2153.02|2165.06|2153.56|2165.25|2153.75|2164.19|2152.69|24
1735447110000|2024-12-29 04:38:30|2174.33|2162.83|2174.39|2162.89|2174.57|2163.07|2174.33|2162.83|19
1735480550000|2024-12-29 13:55:50|2165.51|2154.01|2164.51|2153.01|2165.51|2154.01|2164.32|2152.82|17
1735447120000|2024-12-29 04:38:40|2174.31|2162.81|2174.01|2162.51|2174.44|2162.94|2174.01|2162.51|19
1735480560000|2024-12-29 13:56:00|2164.42|2152.92|2164.61|2153.11|2164.72|2153.22|2164.17|2152.67|28
1735447130000|2024-12-29 04:38:50|2174.11|2162.61|2173.09|2161.59|2174.11|2162.61|2172.89|2161.39|20
1735480570000|2024-12-29 13:56:10|2164.55|2153.05|2165.07|2153.57|2165.09|2153.59|2164.55|2153.05|15
1735447140000|2024-12-29 04:39:00|2172.96|2161.46|2173.34|2161.84|2173.34|2161.84|2172.61|2161.11|23
1735480580000|2024-12-29 13:56:20|2164.94|2153.44|2163.43|2151.93|2164.94|2153.44|2163.31|2151.81|28
1735447150000|2024-12-29 04:39:10|2173.36|2161.86|2173.07|2161.57|2173.47|2161.97|2173.07|2161.57|19
1735480590000|2024-12-29 13:56:30|2163.53|2152.03|2164.46|2152.96|2164.48|2152.98|2163.53|2152.03|27
1735447160000|2024-12-29 04:39:20|2173.01|2161.51|2173.2|2161.7|2173.37|2161.87|2173.01|2161.51|22
1735480600000|2024-12-29 13:56:40|2164.36|2152.86|2164.2|2152.7|2164.48|2152.98|2164.18|2152.68|21
1735447170000|2024-12-29 04:39:30|2173.42|2161.92|2173.14|2161.64|2173.49|2161.99|2173.08|2161.58|14
1735480610000|2024-12-29 13:56:50|2164.21|2152.71|2163.71|2152.21|2164.41|2152.91|2163.71|2152.21|20
1735447180000|2024-12-29 04:39:40|2173.12|2161.62|2173.11|2161.61|2173.43|2161.93|2173.09|2161.59|16
1735480620000|2024-12-29 13:57:00|2163.47|2151.97|2163.65|2152.15|2163.69|2152.19|2163.46|2151.96|18
1735447190000|2024-12-29 04:39:50|2173.13|2161.63|2173.39|2161.89|2173.39|2161.89|2173|2161.5|20
1735480630000|2024-12-29 13:57:10|2163.64|2152.14|2163.02|2151.52|2163.64|2152.14|2162.77|2151.27|15
1735480640000|2024-12-29 13:57:20|2163.06|2151.56|2163.49|2151.99|2163.65|2152.15|2163|2151.5|28
1735447200000|2024-12-29 04:40:00|2173.41|2161.91|2173.41|2161.91|2173.46|2161.96|2173.27|2161.77|22
1735480650000|2024-12-29 13:57:30|2163.59|2152.09|2162.44|2150.94|2163.59|2152.09|2162.25|2150.75|21
1735447210000|2024-12-29 04:40:10|2173.74|2162.24|2173.74|2162.24|2173.74|2162.24|2173.74|2162.24|1
1735480660000|2024-12-29 13:57:40|2162.46|2150.96|2163.37|2151.87|2163.4|2151.9|2162.45|2150.95|25
1735447220000|2024-12-29 04:40:20|2173.66|2162.16|2173.21|2161.71|2173.66|2162.16|2173.11|2161.61|19
1735480670000|2024-12-29 13:57:50|2163.29|2151.79|2162.57|2151.07|2163.29|2151.79|2162.44|2150.94|16
1735447230000|2024-12-29 04:40:30|2173.27|2161.77|2173.12|2161.62|2173.35|2161.85|2173.12|2161.62|10
1735480680000|2024-12-29 13:58:00|2162.56|2151.06|2162.7|2151.2|2162.84|2151.34|2162.42|2150.92|20
1735447240000|2024-12-29 04:40:40|2173.2|2161.7|2173.72|2162.22|2173.73|2162.23|2173.13|2161.63|22
1735480690000|2024-12-29 13:58:10|2162.62|2151.12|2161.07|2149.57|2162.62|2151.12|2160.71|2149.21|22
1735447250000|2024-12-29 04:40:50|2173.74|2162.24|2173.74|2162.24|2173.74|2162.24|2173.74|2162.24|1
1735480700000|2024-12-29 13:58:20|2161.13|2149.63|2161.4|2149.9|2161.54|2150.04|2161.13|2149.63|23
1735447260000|2024-12-29 04:41:00|2173.72|2162.22|2173.74|2162.24|2173.74|2162.24|2173.67|2162.17|7
1735480710000|2024-12-29 13:58:30|2161.46|2149.96|2161.87|2150.37|2161.87|2150.37|2161.23|2149.73|31
1735447270000|2024-12-29 04:41:10|2173.72|2162.22|2173.69|2162.19|2173.72|2162.22|2173.42|2161.92|30
1735480720000|2024-12-29 13:58:40|2161.8|2150.3|2161.92|2150.42|2161.99|2150.49|2161.79|2150.29|19
1735447280000|2024-12-29 04:41:20|2173.7|2162.2|2173.7|2162.2|2173.7|2162.2|2173.63|2162.13|5
1735480730000|2024-12-29 13:58:50|2161.96|2150.46|2162.58|2151.08|2162.58|2151.08|2161.92|2150.42|18
1735447290000|2024-12-29 04:41:30|2173.71|2162.21|2173.58|2162.08|2173.71|2162.21|2173.51|2162.01|23
1735480750000|2024-12-29 13:59:10|2162.49|2150.99|2162.58|2151.08|2162.58|2151.08|2162.49|2150.99|7
1735447300000|2024-12-29 04:41:40|2173.54|2162.04|2173.08|2161.58|2173.59|2162.09|2173.08|2161.58|24
1735480770000|2024-12-29 13:59:30|2162.51|2151.01|2162.31|2150.81|2162.51|2151.01|2162.05|2150.55|15
1735447310000|2024-12-29 04:41:50|2173.26|2161.76|2172.74|2161.24|2173.29|2161.79|2172.61|2161.11|22
1735480780000|2024-12-29 13:59:40|2162.28|2150.78|2162.56|2151.06|2162.56|2151.06|2162.27|2150.77|16
1735447320000|2024-12-29 04:42:00|2172.7|2161.2|2173.71|2162.21|2173.71|2162.21|2172.46|2160.96|25
1735480790000|2024-12-29 13:59:50|2162.55|2151.05|2162.46|2150.96|2162.55|2151.05|2162.35|2150.85|15
1735447330000|2024-12-29 04:42:10|2173.53|2162.03|2173.43|2161.93|2173.73|2162.23|2173.33|2161.83|25
1735480800000|2024-12-29 14:00:00|2162.58|2151.08|2162.5|2151|2162.58|2151.08|2162.32|2150.82|9
1735447340000|2024-12-29 04:42:20|2173.44|2161.94|2173.49|2161.99|2173.67|2162.17|2173.42|2161.92|16
1735480810000|2024-12-29 14:00:10|2162.49|2150.99|2160.81|2149.31|2162.49|2150.99|2160.73|2149.23|24
1735447350000|2024-12-29 04:42:30|2173.06|2161.56|2173.49|2161.99|2173.49|2161.99|2173.01|2161.51|19
1735480820000|2024-12-29 14:00:20|2160.82|2149.32|2161.09|2149.59|2161.11|2149.61|2160.09|2148.59|22
1735447360000|2024-12-29 04:42:40|2173.5|2162|2173.59|2162.09|2173.61|2162.11|2173.5|2162|13
1735480830000|2024-12-29 14:00:30|2161.46|2149.96|2161.6|2150.1|2161.6|2150.1|2161.38|2149.88|23
1735447370000|2024-12-29 04:42:50|2173.6|2162.1|2173.61|2162.11|2173.63|2162.13|2173.6|2162.1|4
1735480840000|2024-12-29 14:00:40|2161.61|2150.11|2161.75|2150.25|2161.75|2150.25|2161.56|2150.06|16
1735447380000|2024-12-29 04:43:00|2173.58|2162.08|2173.13|2161.63|2173.61|2162.11|2173.13|2161.63|18
1735480850000|2024-12-29 14:00:50|2161.63|2150.13|2161.63|2150.13|2161.68|2150.18|2161.58|2150.08|20
1735447390000|2024-12-29 04:43:10|2173.1|2161.6|2173.62|2162.12|2173.62|2162.12|2173.1|2161.6|22
1735480860000|2024-12-29 14:01:00|2161.64|2150.14|2162.58|2151.08|2162.58|2151.08|2161.64|2150.14|6
1735447400000|2024-12-29 04:43:20|2173.68|2162.18|2173.68|2162.18|2173.68|2162.18|2173.64|2162.14|8
1735480880000|2024-12-29 14:01:20|2162.68|2151.18|2162.58|2151.08|2162.94|2151.44|2162.58|2151.08|5
1735447410000|2024-12-29 04:43:30|2173.58|2162.08|2173.65|2162.15|2173.66|2162.16|2173.58|2162.08|13
1735480900000|2024-12-29 14:01:40|2162.76|2151.26|2164.13|2152.63|2164.13|2152.63|2162.76|2151.26|6
1735447420000|2024-12-29 04:43:40|2173.67|2162.17|2173.49|2161.99|2173.68|2162.18|2173.42|2161.92|16
1735480910000|2024-12-29 14:01:50|2164.53|2153.03|2166.59|2155.09|2166.84|2155.34|2164.53|2153.03|15
1735447430000|2024-12-29 04:43:50|2173.68|2162.18|2173.55|2162.05|2173.68|2162.18|2173.52|2162.02|19
1735480920000|2024-12-29 14:02:00|2166.63|2155.13|2166.73|2155.23|2166.73|2155.23|2165.7|2154.2|32
1735447440000|2024-12-29 04:44:00|2173.53|2162.03|2173.64|2162.14|2173.65|2162.15|2173.53|2162.03|13
1735480930000|2024-12-29 14:02:10|2166.75|2155.25|2167.8|2156.3|2167.8|2156.3|2166.75|2155.25|7
1735447450000|2024-12-29 04:44:10|2173.65|2162.15|2173.68|2162.18|2173.68|2162.18|2173.65|2162.15|2
1735480940000|2024-12-29 14:02:20|2167.88|2156.38|2168.57|2157.07|2168.57|2157.07|2167.88|2156.38|3
1735447460000|2024-12-29 04:44:20|2173.64|2162.14|2173.67|2162.17|2173.68|2162.18|2173.47|2161.97|15
1735480970000|2024-12-29 14:02:50|2169.27|2157.77|2169.99|2158.49|2169.99|2158.49|2169.27|2157.77|10
1735447470000|2024-12-29 04:44:30|2173.68|2162.18|2173.63|2162.13|2173.68|2162.18|2173.55|2162.05|10
1735480980000|2024-12-29 14:03:00|2169.98|2158.48|2169.6|2158.1|2169.99|2158.49|2169.59|2158.09|6
1735447480000|2024-12-29 04:44:40|2173.66|2162.16|2173.65|2162.15|2173.66|2162.16|2173.55|2162.05|16
1735480990000|2024-12-29 14:03:10|2169.54|2158.04|2168.81|2157.31|2169.54|2158.04|2168.78|2157.28|33
1735447490000|2024-12-29 04:44:50|2173.66|2162.16|2173.56|2162.06|2173.68|2162.18|2173.54|2162.04|12
1735481000000|2024-12-29 14:03:20|2168.7|2157.2|2167.46|2155.96|2168.7|2157.2|2167.22|2155.72|36
1735447500000|2024-12-29 04:45:00|2173.01|2161.51|2173.37|2161.87|2173.37|2161.87|2172.26|2160.76|17
1735481010000|2024-12-29 14:03:30|2167.38|2155.88|2167.68|2156.18|2167.95|2156.45|2167.28|2155.78|25
1735447510000|2024-12-29 04:45:10|2173.32|2161.82|2173.43|2161.93|2173.43|2161.93|2173.15|2161.65|9
1735481020000|2024-12-29 14:03:40|2168.17|2156.67|2169.28|2157.78|2169.39|2157.89|2167.78|2156.28|27
1735447520000|2024-12-29 04:45:20|2173.68|2162.18|2173.68|2162.18|2173.68|2162.18|2173.68|2162.18|1
1735481030000|2024-12-29 14:03:50|2169.3|2157.8|2169.41|2157.91|2169.41|2157.91|2169.3|2157.8|5
1735447570000|2024-12-29 04:46:10|2173.76|2162.26|2173.85|2162.35|2173.85|2162.35|2173.76|2162.26|2
1735481050000|2024-12-29 14:04:10|2169.52|2158.02|2169.63|2158.13|2169.63|2158.13|2169.52|2158.02|2
1735447620000|2024-12-29 04:47:00|2173.53|2162.03|2173.85|2162.35|2173.85|2162.35|2173.39|2161.89|17
1735481060000|2024-12-29 14:04:20|2169.81|2158.31|2170.83|2159.33|2170.83|2159.33|2169.81|2158.31|5
1735447630000|2024-12-29 04:47:10|2173.63|2162.13|2173.1|2161.6|2173.63|2162.13|2173|2161.5|16
1735481080000|2024-12-29 14:04:40|2170.7|2159.2|2170.83|2159.33|2170.83|2159.33|2170.31|2158.81|16
1735447640000|2024-12-29 04:47:20|2173.01|2161.51|2171.8|2160.3|2173.01|2161.51|2171.76|2160.26|21
1735481090000|2024-12-29 14:04:50|2170.92|2159.42|2171.47|2159.97|2171.47|2159.97|2170.92|2159.42|2
1735447650000|2024-12-29 04:47:30|2171.83|2160.33|2171.4|2159.9|2172.03|2160.53|2171.37|2159.87|24
1735447660000|2024-12-29 04:47:40|2171.44|2159.94|2171.81|2160.31|2171.81|2160.31|2171.27|2159.77|28
1735481100000|2024-12-29 14:05:00|2171.15|2159.65|2171.49|2159.99|2171.62|2160.12|2170.32|2158.82|20
1735447670000|2024-12-29 04:47:50|2171.79|2160.29|2170.73|2159.23|2171.81|2160.31|2170.72|2159.22|24
1735481110000|2024-12-29 14:05:10|2171.25|2159.75|2171.37|2159.87|2171.38|2159.88|2170.18|2158.68|22
1735447680000|2024-12-29 04:48:00|2170.83|2159.33|2171.3|2159.8|2171.3|2159.8|2170.69|2159.19|16
1735481120000|2024-12-29 14:05:20|2171.34|2159.84|2172.49|2160.99|2172.49|2160.99|2171.34|2159.84|8
1735447690000|2024-12-29 04:48:10|2171.32|2159.82|2171.11|2159.61|2171.4|2159.9|2170.91|2159.41|19
1735481140000|2024-12-29 14:05:40|2172.52|2161.02|2173.66|2162.16|2173.66|2162.16|2172.52|2161.02|6
1735447700000|2024-12-29 04:48:20|2171.16|2159.66|2171.6|2160.1|2171.6|2160.1|2171.04|2159.54|14
1735481150000|2024-12-29 14:05:50|2173.94|2162.44|2174.23|2162.73|2174.23|2162.73|2173.94|2162.44|8
1735447710000|2024-12-29 04:48:30|2171.53|2160.03|2171.85|2160.35|2171.85|2160.35|2171.53|2160.03|9
1735481160000|2024-12-29 14:06:00|2174.22|2162.72|2174.74|2163.24|2174.74|2163.24|2174.22|2162.72|5
1735447720000|2024-12-29 04:48:40|2171.63|2160.13|2171.58|2160.08|2171.63|2160.13|2171.57|2160.07|5
1735481180000|2024-12-29 14:06:20|2174.8|2163.3|2175.15|2163.65|2175.15|2163.65|2174.8|2163.3|2
1735447730000|2024-12-29 04:48:50|2171.55|2160.05|2171.8|2160.3|2171.8|2160.3|2171.55|2160.05|13
1735481190000|2024-12-29 14:06:30|2175.18|2163.68|2175.72|2164.22|2175.72|2164.22|2175.18|2163.68|6
1735447740000|2024-12-29 04:49:00|2171.75|2160.25|2171.76|2160.26|2171.8|2160.3|2171.75|2160.25|7
1735481200000|2024-12-29 14:06:40|2175.76|2164.26|2175.99|2164.49|2175.99|2164.49|2175.76|2164.26|2
1735447750000|2024-12-29 04:49:10|2171.79|2160.29|2171.85|2160.35|2171.85|2160.35|2171.75|2160.25|10
1735481230000|2024-12-29 14:07:10|2176.03|2164.53|2176.08|2164.58|2176.08|2164.58|2176.03|2164.53|2
1735447780000|2024-12-29 04:49:40|2171.95|2160.45|2172.7|2161.2|2172.7|2161.2|2171.95|2160.45|2
1735481250000|2024-12-29 14:07:30|2176.03|2164.53|2175.3|2163.8|2176.04|2164.54|2175.3|2163.8|14
1735447790000|2024-12-29 04:49:50|2172.77|2161.27|2173.57|2162.07|2173.57|2162.07|2172.77|2161.27|4
1735481260000|2024-12-29 14:07:40|2175.29|2163.79|2174.95|2163.45|2175.61|2164.11|2174.95|2163.45|21
1735447800000|2024-12-29 04:50:00|2173.71|2162.21|2173.84|2162.34|2173.84|2162.34|2173.71|2162.21|2
1735481270000|2024-12-29 14:07:50|2174.93|2163.43|2174.59|2163.09|2174.93|2163.43|2174.59|2163.09|12
1735447890000|2024-12-29 04:51:30|2174.49|2162.99|2174.83|2163.33|2174.83|2163.33|2174.49|2162.99|4
1735481280000|2024-12-29 14:08:00|2174.12|2162.62|2172.43|2160.93|2174.12|2162.62|2172.43|2160.93|11
1735447900000|2024-12-29 04:51:40|2174.82|2163.32|2174.99|2163.49|2175.02|2163.52|2174.82|2163.32|16
1735481290000|2024-12-29 14:08:10|2172.41|2160.91|2171.35|2159.85|2172.41|2160.91|2171.17|2159.67|21
1735447910000|2024-12-29 04:51:50|2175.01|2163.51|2175.1|2163.6|2175.14|2163.64|2175.01|2163.51|10
1735481300000|2024-12-29 14:08:20|2171.57|2160.07|2171.6|2160.1|2171.86|2160.36|2171.26|2159.76|21
1735447920000|2024-12-29 04:52:00|2175.08|2163.58|2175.01|2163.51|2175.08|2163.58|2174.94|2163.44|14
1735481310000|2024-12-29 14:08:30|2171.57|2160.07|2171.97|2160.47|2171.97|2160.47|2171.37|2159.87|16
1735447930000|2024-12-29 04:52:10|2174.97|2163.47|2175.43|2163.93|2175.44|2163.94|2174.96|2163.46|22
1735481320000|2024-12-29 14:08:40|2171.92|2160.42|2172.71|2161.21|2172.73|2161.23|2171.6|2160.1|25
1735447940000|2024-12-29 04:52:20|2175.2|2163.7|2174.03|2162.53|2175.21|2163.71|2174|2162.5|24
1735481330000|2024-12-29 14:08:50|2172.63|2161.13|2171.89|2160.39|2172.71|2161.21|2171.89|2160.39|13
1735447950000|2024-12-29 04:52:30|2173.98|2162.48|2173.79|2162.29|2174.04|2162.54|2173.78|2162.28|8
1735481340000|2024-12-29 14:09:00|2171.84|2160.34|2171.78|2160.28|2171.87|2160.37|2171.78|2160.28|10
1735447960000|2024-12-29 04:52:40|2173.89|2162.39|2173.96|2162.46|2174.19|2162.69|2173.89|2162.39|12
1735481350000|2024-12-29 14:09:10|2171.75|2160.25|2170.53|2159.03|2171.87|2160.37|2170.46|2158.96|15
1735447970000|2024-12-29 04:52:50|2173.97|2162.47|2174.09|2162.59|2174.09|2162.59|2173.97|2162.47|8
1735481360000|2024-12-29 14:09:20|2170.52|2159.02|2169.86|2158.36|2170.52|2159.02|2169.85|2158.35|21
1735448020000|2024-12-29 04:53:40|2174.64|2163.14|2174.99|2163.49|2175.01|2163.51|2174.64|2163.14|7
1735481370000|2024-12-29 14:09:30|2169.93|2158.43|2171.01|2159.51|2171.02|2159.52|2169.93|2158.43|19
1735448030000|2024-12-29 04:53:50|2175|2163.5|2175.03|2163.53|2175.08|2163.58|2174.83|2163.33|21
1735481380000|2024-12-29 14:09:40|2170.96|2159.46|2170.88|2159.38|2171|2159.5|2170.69|2159.19|21
1735448040000|2024-12-29 04:54:00|2175.04|2163.54|2175.03|2163.53|2175.04|2163.54|2174.92|2163.42|11
1735481390000|2024-12-29 14:09:50|2170.92|2159.42|2170.73|2159.23|2171.28|2159.78|2170.73|2159.23|11
1735448050000|2024-12-29 04:54:10|2175.18|2163.68|2175.22|2163.72|2175.46|2163.96|2175.18|2163.68|24
1735481400000|2024-12-29 14:10:00|2170.79|2159.29|2171.33|2159.83|2171.33|2159.83|2170.73|2159.23|16
1735448060000|2024-12-29 04:54:20|2175.26|2163.76|2175.31|2163.81|2175.47|2163.97|2175.22|2163.72|18
1735481410000|2024-12-29 14:10:10|2171.2|2159.7|2171.11|2159.61|2171.33|2159.83|2171.09|2159.59|10
1735448070000|2024-12-29 04:54:30|2175.32|2163.82|2175.82|2164.32|2175.88|2164.38|2175.31|2163.81|14
1735481420000|2024-12-29 14:10:20|2171.17|2159.67|2170.2|2158.7|2171.28|2159.78|2170.2|2158.7|15
1735448080000|2024-12-29 04:54:40|2175.81|2164.31|2175.35|2163.85|2175.86|2164.36|2175.23|2163.73|20
1735481430000|2024-12-29 14:10:30|2170.23|2158.73|2170.48|2158.98|2170.48|2158.98|2170.12|2158.62|14
1735448090000|2024-12-29 04:54:50|2175.33|2163.83|2175.45|2163.95|2175.45|2163.95|2175.29|2163.79|20
1735481440000|2024-12-29 14:10:40|2170.5|2159|2170.41|2158.91|2170.65|2159.15|2170.23|2158.73|22
1735481450000|2024-12-29 14:10:50|2170.46|2158.96|2170.49|2158.99|2170.52|2159.02|2170.31|2158.81|17
1735448100000|2024-12-29 04:55:00|2175.39|2163.89|2175.19|2163.69|2175.39|2163.89|2174.58|2163.08|26
1735481460000|2024-12-29 14:11:00|2170.46|2158.96|2170.21|2158.71|2170.86|2159.36|2170.21|2158.71|14
1735448110000|2024-12-29 04:55:10|2175.12|2163.62|2175.47|2163.97|2175.49|2163.99|2175.12|2163.62|23
1735481470000|2024-12-29 14:11:10|2170.18|2158.68|2170.14|2158.64|2170.18|2158.68|2170.14|2158.64|3
1735448120000|2024-12-29 04:55:20|2175.42|2163.92|2175.25|2163.75|2175.44|2163.94|2175.25|2163.75|4
1735481520000|2024-12-29 14:12:00|2169.37|2157.87|2169.43|2157.93|2169.91|2158.41|2169.27|2157.77|18
1735448130000|2024-12-29 04:55:30|2175.21|2163.71|2174.9|2163.4|2175.21|2163.71|2174.85|2163.35|9
1735481530000|2024-12-29 14:12:10|2169.37|2157.87|2166.62|2155.12|2169.37|2157.87|2166.62|2155.12|17
1735448140000|2024-12-29 04:55:40|2174.86|2163.36|2174.92|2163.42|2174.98|2163.48|2174.86|2163.36|6
1735481540000|2024-12-29 14:12:20|2166.59|2155.09|2165.56|2154.06|2166.6|2155.1|2165.56|2154.06|11
1735448150000|2024-12-29 04:55:50|2175.01|2163.51|2175.1|2163.6|2175.13|2163.63|2174.88|2163.38|14
1735481550000|2024-12-29 14:12:30|2165.61|2154.11|2165.67|2154.17|2166.41|2154.91|2165.61|2154.11|18
1735448160000|2024-12-29 04:56:00|2175.11|2163.61|2175.1|2163.6|2175.21|2163.71|2175.1|2163.6|9
1735481560000|2024-12-29 14:12:40|2165.66|2154.16|2165.8|2154.3|2166.14|2154.64|2165.63|2154.13|11
1735448170000|2024-12-29 04:56:10|2175.15|2163.65|2175.36|2163.86|2175.4|2163.9|2175.15|2163.65|21
1735481570000|2024-12-29 14:12:50|2165.74|2154.24|2166.12|2154.62|2166.29|2154.79|2165.7|2154.2|17
1735448180000|2024-12-29 04:56:20|2175.37|2163.87|2175.34|2163.84|2175.44|2163.94|2175.23|2163.73|13
1735481580000|2024-12-29 14:13:00|2166.06|2154.56|2167.01|2155.51|2167.01|2155.51|2166.06|2154.56|13
1735448190000|2024-12-29 04:56:30|2175.29|2163.79|2175.35|2163.85|2175.46|2163.96|2175.27|2163.77|14
1735481590000|2024-12-29 14:13:10|2166.98|2155.48|2166.65|2155.15|2166.98|2155.48|2166.65|2155.15|3
1735448200000|2024-12-29 04:56:40|2175.33|2163.83|2175.44|2163.94|2175.44|2163.94|2175.25|2163.75|10
1735481600000|2024-12-29 14:13:20|2166.64|2155.14|2166.73|2155.23|2166.8|2155.3|2166.38|2154.88|15
1735448210000|2024-12-29 04:56:50|2175.45|2163.95|2175.98|2164.48|2175.98|2164.48|2175.45|2163.95|13
1735481610000|2024-12-29 14:13:30|2167.01|2155.51|2167.01|2155.51|2167.01|2155.51|2167.01|2155.51|1
1735448220000|2024-12-29 04:57:00|2175.99|2164.49|2175.99|2164.49|2176.02|2164.52|2175.99|2164.49|6
1735481640000|2024-12-29 14:14:00|2166.85|2155.35|2166.89|2155.39|2166.9|2155.4|2166.85|2155.35|8
1735448230000|2024-12-29 04:57:10|2175.82|2164.32|2175.72|2164.22|2175.89|2164.39|2175.52|2164.02|21
1735481650000|2024-12-29 14:14:10|2166.9|2155.4|2167.01|2155.51|2167.01|2155.51|2166.9|2155.4|5
1735448240000|2024-12-29 04:57:20|2175.62|2164.12|2175.64|2164.14|2175.76|2164.26|2175.62|2164.12|9
1735481660000|2024-12-29 14:14:20|2166.91|2155.41|2166.56|2155.06|2166.91|2155.41|2166.56|2155.06|4
1735448250000|2024-12-29 04:57:30|2175.65|2164.15|2175.57|2164.07|2175.77|2164.27|2175.46|2163.96|5
1735481670000|2024-12-29 14:14:30|2166.53|2155.03|2166.41|2154.91|2166.63|2155.13|2166.41|2154.91|8
1735448260000|2024-12-29 04:57:40|2175.46|2163.96|2175.72|2164.22|2175.72|2164.22|2175.46|2163.96|12
1735481680000|2024-12-29 14:14:40|2166.4|2154.9|2166.37|2154.87|2166.4|2154.9|2166.37|2154.87|2
1735448270000|2024-12-29 04:57:50|2175.61|2164.11|2175.58|2164.08|2175.61|2164.11|2175.48|2163.98|10
1735448280000|2024-12-29 04:58:00|2175.47|2163.97|2175.75|2164.25|2175.75|2164.25|2175.47|2163.97|7
1735481720000|2024-12-29 14:15:20|2166.11|2154.61|2164.82|2153.32|2166.11|2154.61|2164.82|2153.32|8
1735448300000|2024-12-29 04:58:20|2175.63|2164.13|2175.3|2163.8|2175.72|2164.22|2175.23|2163.73|10
1735481730000|2024-12-29 14:15:30|2164.81|2153.31|2162.44|2150.94|2164.81|2153.31|2162.44|2150.94|20
1735448310000|2024-12-29 04:58:30|2175.19|2163.69|2175.31|2163.81|2175.35|2163.85|2175.08|2163.58|14
1735481740000|2024-12-29 14:15:40|2162.43|2150.93|2161.92|2150.42|2162.93|2151.43|2161.92|2150.42|17
1735448320000|2024-12-29 04:58:40|2175.32|2163.82|2175.41|2163.91|2175.49|2163.99|2175.23|2163.73|18
1735481750000|2024-12-29 14:15:50|2161.89|2150.39|2161.58|2150.08|2161.89|2150.39|2160.84|2149.34|20
1735448330000|2024-12-29 04:58:50|2175.49|2163.99|2174.81|2163.31|2175.49|2163.99|2174.26|2162.76|24
1735481760000|2024-12-29 14:16:00|2161.73|2150.23|2161.18|2149.68|2161.74|2150.24|2160.78|2149.28|22
1735448340000|2024-12-29 04:59:00|2174.82|2163.32|2174.61|2163.11|2174.95|2163.45|2174.6|2163.1|14
1735481770000|2024-12-29 14:16:10|2161.12|2149.62|2160.7|2149.2|2161.75|2150.25|2160.7|2149.2|18
1735448350000|2024-12-29 04:59:10|2174.75|2163.25|2175.32|2163.82|2175.44|2163.94|2174.75|2163.25|18
1735481780000|2024-12-29 14:16:20|2160.69|2149.19|2159.71|2148.21|2160.69|2149.19|2159.71|2148.21|18
1735448360000|2024-12-29 04:59:20|2175.45|2163.95|2175.52|2164.02|2175.52|2164.02|2175.42|2163.92|9
1735481790000|2024-12-29 14:16:30|2159.67|2148.17|2157.52|2146.02|2159.67|2148.17|2157.52|2146.02|19
1735448370000|2024-12-29 04:59:30|2175.42|2163.92|2175.41|2163.91|2175.56|2164.06|2175.36|2163.86|12
1735481800000|2024-12-29 14:16:40|2157.49|2145.99|2157.32|2145.82|2157.49|2145.99|2156.69|2145.19|21
1735448380000|2024-12-29 04:59:40|2175.47|2163.97|2175.68|2164.18|2175.71|2164.21|2175.41|2163.91|20
1735481810000|2024-12-29 14:16:50|2157.37|2145.87|2155.3|2143.8|2157.37|2145.87|2155.18|2143.68|22
1735448390000|2024-12-29 04:59:50|2175.71|2164.21|2175.63|2164.13|2175.75|2164.25|2175.51|2164.01|24
1735481820000|2024-12-29 14:17:00|2155.88|2144.38|2155.08|2143.58|2156.28|2144.78|2154.66|2143.16|24
1735481830000|2024-12-29 14:17:10|2155.05|2143.55|2155.32|2143.82|2155.8|2144.3|2154.62|2143.12|20
1735448400000|2024-12-29 05:00:00|2175.61|2164.11|2175.64|2164.14|2175.75|2164.25|2175.5|2164|14
1735481840000|2024-12-29 14:17:20|2155.43|2143.93|2155.1|2143.6|2155.66|2144.16|2154.32|2142.82|20
1735448410000|2024-12-29 05:00:10|2175.58|2164.08|2175.75|2164.25|2175.75|2164.25|2175.41|2163.91|11
1735481850000|2024-12-29 14:17:30|2155.08|2143.58|2155.24|2143.74|2155.49|2143.99|2154.97|2143.47|27
1735448430000|2024-12-29 05:00:30|2176.32|2164.82|2176.89|2165.39|2176.89|2165.39|2176.32|2164.82|2
1735481860000|2024-12-29 14:17:40|2155.21|2143.71|2155.8|2144.3|2155.8|2144.3|2155.03|2143.53|20
1735448450000|2024-12-29 05:00:50|2176.78|2165.28|2176.32|2164.82|2176.78|2165.28|2176.16|2164.66|22
1735481870000|2024-12-29 14:17:50|2155.78|2144.28|2155.49|2143.99|2155.8|2144.3|2155.49|2143.99|7
1735448460000|2024-12-29 05:01:00|2176.38|2164.88|2176.52|2165.02|2176.52|2165.02|2176.38|2164.88|4
1735481880000|2024-12-29 14:18:00|2155.2|2143.7|2153.99|2142.49|2155.38|2143.88|2153.92|2142.42|21
1735448470000|2024-12-29 05:01:10|2176.41|2164.91|2176.38|2164.88|2176.55|2165.05|2176.38|2164.88|13
1735481890000|2024-12-29 14:18:10|2153.85|2142.35|2152.17|2140.67|2153.92|2142.42|2152.17|2140.67|22
1735448480000|2024-12-29 05:01:20|2176.42|2164.92|2175.86|2164.36|2176.43|2164.93|2175.84|2164.34|14
1735481900000|2024-12-29 14:18:20|2152.16|2140.66|2151.9|2140.4|2152.28|2140.78|2151.9|2140.4|18
1735448490000|2024-12-29 05:01:30|2175.91|2164.41|2176.29|2164.79|2176.43|2164.93|2175.91|2164.41|22
1735481910000|2024-12-29 14:18:30|2151.78|2140.28|2151.51|2140.01|2151.78|2140.28|2151.51|2140.01|8
1735448500000|2024-12-29 05:01:40|2176.18|2164.68|2175.89|2164.39|2176.29|2164.79|2175.36|2163.86|18
1735481960000|2024-12-29 14:19:20|2147.73|2136.23|2147.75|2136.25|2147.75|2136.25|2147.72|2136.22|4
1735448510000|2024-12-29 05:01:50|2175.39|2163.89|2175.19|2163.69|2175.39|2163.89|2175.19|2163.69|4
1735448520000|2024-12-29 05:02:00|2174.97|2163.47|2175.31|2163.81|2175.31|2163.81|2174.97|2163.47|17
1735482030000|2024-12-29 14:20:30|2147.72|2136.22|2147.72|2136.22|2147.75|2136.25|2147.72|2136.22|3
1735448530000|2024-12-29 05:02:10|2175.09|2163.59|2175.53|2164.03|2175.8|2164.3|2175.09|2163.59|24
1735482040000|2024-12-29 14:20:40|2147.73|2136.23|2147.75|2136.25|2147.75|2136.25|2147.7|2136.2|8
1735448540000|2024-12-29 05:02:20|2175.31|2163.81|2175.55|2164.05|2175.55|2164.05|2175.03|2163.53|15
1735482050000|2024-12-29 14:20:50|2147.74|2136.24|2147.75|2136.25|2147.75|2136.25|2147.72|2136.22|5
1735448550000|2024-12-29 05:02:30|2175.54|2164.04|2174.76|2163.26|2175.54|2164.04|2174.7|2163.2|16
1735482070000|2024-12-29 14:21:10|2148.21|2136.71|2149.62|2138.12|2149.62|2138.12|2148.21|2136.71|6
1735448560000|2024-12-29 05:02:40|2174.75|2163.25|2173.59|2162.09|2174.75|2163.25|2173.46|2161.96|23
1735482080000|2024-12-29 14:21:20|2149.37|2137.87|2148.89|2137.39|2149.62|2138.12|2148.89|2137.39|14
1735448570000|2024-12-29 05:02:50|2173.55|2162.05|2172.36|2160.86|2173.55|2162.05|2172.29|2160.79|31
1735482090000|2024-12-29 14:21:30|2148.74|2137.24|2148.66|2137.16|2148.88|2137.38|2148.24|2136.74|30
1735448580000|2024-12-29 05:03:00|2172.41|2160.91|2172.43|2160.93|2172.7|2161.2|2171.9|2160.4|31
1735482100000|2024-12-29 14:21:40|2148.71|2137.21|2148.66|2137.16|2149.5|2138|2148.64|2137.14|26
1735448590000|2024-12-29 05:03:10|2172.53|2161.03|2172.62|2161.12|2172.9|2161.4|2172.43|2160.93|27
1735482110000|2024-12-29 14:21:50|2148.93|2137.43|2148.8|2137.3|2149.17|2137.67|2148.71|2137.21|25
1735448600000|2024-12-29 05:03:20|2172.59|2161.09|2172.51|2161.01|2172.59|2161.09|2172.29|2160.79|13
1735482120000|2024-12-29 14:22:00|2148.77|2137.27|2148.83|2137.33|2148.85|2137.35|2147.92|2136.42|28
1735448610000|2024-12-29 05:03:30|2172.63|2161.13|2172.62|2161.12|2172.63|2161.13|2172.47|2160.97|16
1735482130000|2024-12-29 14:22:10|2148.97|2137.47|2149.08|2137.58|2149.17|2137.67|2148.77|2137.27|26
1735448620000|2024-12-29 05:03:40|2172.6|2161.1|2172.6|2161.1|2172.63|2161.13|2172.51|2161.01|15
1735482140000|2024-12-29 14:22:20|2149.23|2137.73|2149.25|2137.75|2149.25|2137.75|2148.98|2137.48|13
1735448630000|2024-12-29 05:03:50|2172.18|2160.68|2172.21|2160.71|2172.37|2160.87|2171.9|2160.4|14
1735482150000|2024-12-29 14:22:30|2149.44|2137.94|2150.9|2139.4|2150.9|2139.4|2149.44|2137.94|9
1735448640000|2024-12-29 05:04:00|2172.1|2160.6|2172.23|2160.73|2172.23|2160.73|2172.05|2160.55|10
1735482160000|2024-12-29 14:22:40|2150.62|2139.12|2150.5|2139|2150.83|2139.33|2150.39|2138.89|17
1735448650000|2024-12-29 05:04:10|2172.35|2160.85|2172.24|2160.74|2172.35|2160.85|2172.13|2160.63|13
1735482170000|2024-12-29 14:22:50|2150.61|2139.11|2150.49|2138.99|2150.77|2139.27|2150.43|2138.93|21
1735448660000|2024-12-29 05:04:20|2172.35|2160.85|2172.35|2160.85|2172.37|2160.87|2172.13|2160.63|15
1735482180000|2024-12-29 14:23:00|2150.73|2139.23|2150.8|2139.3|2150.9|2139.4|2150.46|2138.96|29
1735448670000|2024-12-29 05:04:30|2172.37|2160.87|2172.11|2160.61|2172.39|2160.89|2171.84|2160.34|17
1735482190000|2024-12-29 14:23:10|2150.83|2139.33|2150.9|2139.4|2150.9|2139.4|2150.83|2139.33|3
1735448680000|2024-12-29 05:04:40|2172.16|2160.66|2171.04|2159.54|2172.38|2160.88|2171.01|2159.51|22
1735482200000|2024-12-29 14:23:20|2151.11|2139.61|2150.9|2139.4|2151.31|2139.81|2150.9|2139.4|12
1735448690000|2024-12-29 05:04:50|2171.03|2159.53|2171.31|2159.81|2171.31|2159.81|2170.93|2159.43|15
1735482210000|2024-12-29 14:23:30|2150.95|2139.45|2150.9|2139.4|2150.95|2139.45|2150.9|2139.4|3
1735448700000|2024-12-29 05:05:00|2171.2|2159.7|2170.33|2158.83|2171.31|2159.81|2170.27|2158.77|8
1735482220000|2024-12-29 14:23:40|2150.92|2139.42|2151.31|2139.81|2151.31|2139.81|2150.92|2139.42|7
1735448710000|2024-12-29 05:05:10|2170.35|2158.85|2169.65|2158.15|2170.71|2159.21|2169.65|2158.15|13
1735482240000|2024-12-29 14:24:00|2151.23|2139.73|2151.06|2139.56|2151.23|2139.73|2150.98|2139.48|10
1735448720000|2024-12-29 05:05:20|2169.75|2158.25|2169.79|2158.29|2170.52|2159.02|2169.65|2158.15|21
1735482250000|2024-12-29 14:24:10|2151.03|2139.53|2150.28|2138.78|2151.11|2139.61|2149.96|2138.46|14
1735448730000|2024-12-29 05:05:30|2169.8|2158.3|2169.07|2157.57|2169.8|2158.3|2168.94|2157.44|19
1735482260000|2024-12-29 14:24:20|2150.38|2138.88|2148.98|2137.48|2150.38|2138.88|2148.17|2136.67|35
1735448740000|2024-12-29 05:05:40|2168.97|2157.47|2168.51|2157.01|2169.39|2157.89|2168.51|2157.01|16
1735482270000|2024-12-29 14:24:30|2148.87|2137.37|2148.77|2137.27|2148.98|2137.48|2148.22|2136.72|33
1735448750000|2024-12-29 05:05:50|2168.52|2157.02|2168.41|2156.91|2168.68|2157.18|2168.38|2156.88|8
1735482280000|2024-12-29 14:24:40|2148.72|2137.22|2148.78|2137.28|2148.91|2137.41|2148.1|2136.6|33
1735448760000|2024-12-29 05:06:00|2168.31|2156.81|2168.7|2157.2|2169.07|2157.57|2168.2|2156.7|22
1735482290000|2024-12-29 14:24:50|2148.71|2137.21|2148.93|2137.43|2149.11|2137.61|2148.71|2137.21|27
1735448770000|2024-12-29 05:06:10|2168.76|2157.26|2168.91|2157.41|2168.96|2157.46|2168.3|2156.8|22
1735482300000|2024-12-29 14:25:00|2148.92|2137.42|2147.68|2136.18|2148.92|2137.42|2147.68|2136.18|20
1735448780000|2024-12-29 05:06:20|2168.92|2157.42|2169.48|2157.98|2169.48|2157.98|2168.9|2157.4|15
1735482320000|2024-12-29 14:25:20|2147.81|2136.31|2147.13|2135.63|2148.11|2136.61|2147.13|2135.63|16
1735448800000|2024-12-29 05:06:40|2169.62|2158.12|2170.34|2158.84|2170.34|2158.84|2169.62|2158.12|4
1735482330000|2024-12-29 14:25:30|2146.87|2135.37|2147|2135.5|2147.51|2136.01|2146.15|2134.65|25
1735448820000|2024-12-29 05:07:00|2170.39|2158.89|2170.76|2159.26|2170.76|2159.26|2170.39|2158.89|4
1735482340000|2024-12-29 14:25:40|2146.95|2135.45|2147.67|2136.17|2147.68|2136.18|2146.64|2135.14|26
1735448830000|2024-12-29 05:07:10|2170.55|2159.05|2170.63|2159.13|2170.64|2159.14|2170.5|2159|5
1735482350000|2024-12-29 14:25:50|2147.68|2136.18|2146.83|2135.33|2147.68|2136.18|2146.65|2135.15|30
1735448840000|2024-12-29 05:07:20|2170.6|2159.1|2170.13|2158.63|2170.65|2159.15|2170.04|2158.54|21
1735482360000|2024-12-29 14:26:00|2147.05|2135.55|2146.69|2135.19|2147.51|2136.01|2146.69|2135.19|32
1735448850000|2024-12-29 05:07:30|2170.31|2158.81|2170.44|2158.94|2170.56|2159.06|2170.23|2158.73|16
1735482370000|2024-12-29 14:26:10|2146.74|2135.24|2146.87|2135.37|2147.32|2135.82|2146.44|2134.94|28
1735448860000|2024-12-29 05:07:40|2170.22|2158.72|2169.33|2157.83|2170.4|2158.9|2169.24|2157.74|19
1735482380000|2024-12-29 14:26:20|2146.88|2135.38|2146.95|2135.45|2147.06|2135.56|2146.79|2135.29|21
1735448870000|2024-12-29 05:07:50|2169.38|2157.88|2169.24|2157.74|2169.75|2158.25|2169.15|2157.65|20
1735482390000|2024-12-29 14:26:30|2146.94|2135.44|2147.3|2135.8|2147.3|2135.8|2146.76|2135.26|29
1735448880000|2024-12-29 05:08:00|2169.18|2157.68|2168.72|2157.22|2169.22|2157.72|2168.51|2157.01|22
1735482400000|2024-12-29 14:26:40|2147.24|2135.74|2147.5|2136|2147.5|2136|2147.22|2135.72|26
1735448890000|2024-12-29 05:08:10|2168.69|2157.19|2168.74|2157.24|2169.15|2157.65|2168.09|2156.59|21
1735482410000|2024-12-29 14:26:50|2147.49|2135.99|2147.55|2136.05|2147.55|2136.05|2147.46|2135.96|11
1735448900000|2024-12-29 05:08:20|2168.8|2157.3|2168.77|2157.27|2169.16|2157.66|2168.73|2157.23|15
1735482420000|2024-12-29 14:27:00|2147.54|2136.04|2147.68|2136.18|2147.68|2136.18|2147.54|2136.04|4
1735448910000|2024-12-29 05:08:30|2168.76|2157.26|2168.67|2157.17|2168.86|2157.36|2168.67|2157.17|22
1735482430000|2024-12-29 14:27:10|2147.72|2136.22|2148.16|2136.66|2148.16|2136.66|2147.72|2136.22|11
1735448920000|2024-12-29 05:08:40|2168.66|2157.16|2168.99|2157.49|2168.99|2157.49|2168.66|2157.16|22
1735482440000|2024-12-29 14:27:20|2148.14|2136.64|2147.45|2135.95|2148.14|2136.64|2147.45|2135.95|23
1735448940000|2024-12-29 05:09:00|2168.86|2157.36|2168.99|2157.49|2168.99|2157.49|2168.86|2157.36|10
1735482450000|2024-12-29 14:27:30|2147.43|2135.93|2147.52|2136.02|2147.52|2136.02|2147.43|2135.93|5
1735448950000|2024-12-29 05:09:10|2168.85|2157.35|2168.99|2157.49|2168.99|2157.49|2168.85|2157.35|5
1735482460000|2024-12-29 14:27:40|2147.58|2136.08|2147.5|2136|2147.58|2136.08|2147.5|2136|9
1735448980000|2024-12-29 05:09:40|2169.37|2157.87|2169.74|2158.24|2169.74|2158.24|2169.37|2157.87|2
1735482470000|2024-12-29 14:27:50|2147.51|2136.01|2147.58|2136.08|2147.58|2136.08|2147.5|2136|10
1735482490000|2024-12-29 14:28:10|2147.72|2136.22|2148.16|2136.66|2148.16|2136.66|2147.72|2136.22|2
1735449010000|2024-12-29 05:10:10|2169.42|2157.92|2169.73|2158.23|2169.74|2158.24|2169.42|2157.92|18
1735482500000|2024-12-29 14:28:20|2148.43|2136.93|2149.44|2137.94|2149.44|2137.94|2148.43|2136.93|8
1735449020000|2024-12-29 05:10:20|2169.71|2158.21|2168.57|2157.07|2169.71|2158.21|2168.34|2156.84|25
1735482510000|2024-12-29 14:28:30|2149.24|2137.74|2149.44|2137.94|2149.44|2137.94|2149.24|2137.74|9
1735449030000|2024-12-29 05:10:30|2168.63|2157.13|2169.32|2157.82|2169.52|2158.02|2168.63|2157.13|20
1735482530000|2024-12-29 14:28:50|2149.56|2138.06|2149.68|2138.18|2149.68|2138.18|2149.56|2138.06|2
1735449040000|2024-12-29 05:10:40|2169.21|2157.71|2169.37|2157.87|2169.54|2158.04|2169.2|2157.7|15
1735482540000|2024-12-29 14:29:00|2149.8|2138.3|2150.73|2139.23|2150.73|2139.23|2149.8|2138.3|2
1735449050000|2024-12-29 05:10:50|2169.48|2157.98|2169.3|2157.8|2169.54|2158.04|2169.2|2157.7|10
1735482550000|2024-12-29 14:29:10|2150.44|2138.94|2150.55|2139.05|2150.55|2139.05|2150.33|2138.83|6
1735449060000|2024-12-29 05:11:00|2169.31|2157.81|2169.01|2157.51|2169.31|2157.81|2168.79|2157.29|23
1735482560000|2024-12-29 14:29:20|2150.33|2138.83|2150.62|2139.12|2150.63|2139.13|2150.33|2138.83|24
1735449070000|2024-12-29 05:11:10|2168.9|2157.4|2168.77|2157.27|2169.01|2157.51|2168.56|2157.06|27
1735482570000|2024-12-29 14:29:30|2150.61|2139.11|2149.98|2138.48|2150.61|2139.11|2149.69|2138.19|23
1735449080000|2024-12-29 05:11:20|2168.76|2157.26|2169.43|2157.93|2169.74|2158.24|2168.76|2157.26|23
1735482580000|2024-12-29 14:29:40|2149.88|2138.38|2150.21|2138.71|2150.6|2139.1|2149.7|2138.2|29
1735449090000|2024-12-29 05:11:30|2169.54|2158.04|2169.54|2158.04|2169.54|2158.04|2169.44|2157.94|13
1735482590000|2024-12-29 14:29:50|2150.32|2138.82|2150.33|2138.83|2150.53|2139.03|2149.89|2138.39|23
1735449100000|2024-12-29 05:11:40|2169.55|2158.05|2170.01|2158.51|2170.01|2158.51|2169.55|2158.05|14
1735449110000|2024-12-29 05:11:50|2169.83|2158.33|2169.96|2158.46|2169.98|2158.48|2169.83|2158.33|18
1735482600000|2024-12-29 14:30:00|2149.97|2138.47|2149.35|2137.85|2149.97|2138.47|2148.87|2137.37|26
1735449120000|2024-12-29 05:12:00|2169.95|2158.45|2171.73|2160.23|2171.73|2160.23|2169.89|2158.39|12
1735482610000|2024-12-29 14:30:10|2149.23|2137.73|2149.44|2137.94|2149.44|2137.94|2148.79|2137.29|23
1735449180000|2024-12-29 05:13:00|2172.16|2160.66|2172.28|2160.78|2172.3|2160.8|2172.02|2160.52|11
1735482620000|2024-12-29 14:30:20|2149.41|2137.91|2150.37|2138.87|2150.58|2139.08|2149.32|2137.82|24
1735449190000|2024-12-29 05:13:10|2172.29|2160.79|2172.49|2160.99|2172.5|2161|2172.29|2160.79|9
1735482630000|2024-12-29 14:30:30|2150.38|2138.88|2150.08|2138.58|2150.67|2139.17|2150.08|2138.58|12
1735449200000|2024-12-29 05:13:20|2172.51|2161.01|2172.41|2160.91|2172.51|2161.01|2172.4|2160.9|7
1735482640000|2024-12-29 14:30:40|2149.79|2138.29|2146.41|2134.91|2149.79|2138.29|2146.41|2134.91|29
1735449210000|2024-12-29 05:13:30|2172.4|2160.9|2172.07|2160.57|2172.4|2160.9|2172.07|2160.57|2
1735482650000|2024-12-29 14:30:50|2146.32|2134.82|2146|2134.5|2146.32|2134.82|2146|2134.5|12
1735449220000|2024-12-29 05:13:40|2172.24|2160.74|2172.48|2160.98|2172.48|2160.98|2172.14|2160.64|15
1735482660000|2024-12-29 14:31:00|2145.99|2134.49|2146|2134.5|2146.01|2134.51|2145.81|2134.31|16
1735449230000|2024-12-29 05:13:50|2172.49|2160.99|2172.12|2160.62|2172.5|2161|2172.11|2160.61|15
1735482670000|2024-12-29 14:31:10|2145.99|2134.49|2145.08|2133.58|2145.99|2134.49|2145.08|2133.58|12
1735449240000|2024-12-29 05:14:00|2172.24|2160.74|2172.22|2160.72|2172.24|2160.74|2172.09|2160.59|16
1735482680000|2024-12-29 14:31:20|2145.06|2133.56|2139.84|2128.34|2145.06|2133.56|2139.84|2128.34|27
1735449250000|2024-12-29 05:14:10|2172.23|2160.73|2172.24|2160.74|2172.24|2160.74|2172.22|2160.72|5
1735482690000|2024-12-29 14:31:30|2139.62|2128.12|2137.75|2126.25|2139.62|2128.12|2137.75|2126.25|12
1735449260000|2024-12-29 05:14:20|2172.14|2160.64|2171.81|2160.31|2172.14|2160.64|2171.69|2160.19|12
1735482710000|2024-12-29 14:31:50|2137.38|2125.88|2137.13|2125.63|2137.38|2125.88|2136.88|2125.38|18
1735449270000|2024-12-29 05:14:30|2171.7|2160.2|2171.57|2160.07|2171.7|2160.2|2171.43|2159.93|7
1735482720000|2024-12-29 14:32:00|2137.15|2125.65|2137|2125.5|2137.29|2125.79|2136.88|2125.38|18
1735449280000|2024-12-29 05:14:40|2171.68|2160.18|2172.13|2160.63|2172.15|2160.65|2171.68|2160.18|11
1735482730000|2024-12-29 14:32:10|2137.09|2125.59|2136.64|2125.14|2137.29|2125.79|2136.64|2125.14|20
1735449290000|2024-12-29 05:14:50|2172.14|2160.64|2172.14|2160.64|2172.14|2160.64|2172.14|2160.64|1
1735482740000|2024-12-29 14:32:20|2136.33|2124.83|2135.7|2124.2|2136.33|2124.83|2135.7|2124.2|22
1735482750000|2024-12-29 14:32:30|2134.43|2122.93|2133.69|2122.19|2134.43|2122.93|2133.69|2122.19|4
1735449300000|2024-12-29 05:15:00|2172.03|2160.53|2171.19|2159.69|2172.03|2160.53|2171.19|2159.69|17
1735482770000|2024-12-29 14:32:50|2132.78|2121.28|2132.28|2120.78|2133.51|2122.01|2131.97|2120.47|28
1735449310000|2024-12-29 05:15:10|2171.08|2159.58|2171.34|2159.84|2171.35|2159.85|2171.08|2159.58|11
1735482780000|2024-12-29 14:33:00|2132.26|2120.76|2133.33|2121.83|2133.33|2121.83|2131.86|2120.36|25
1735449320000|2024-12-29 05:15:20|2171.39|2159.89|2171.3|2159.8|2171.61|2160.11|2171.12|2159.62|19
1735482790000|2024-12-29 14:33:10|2133.43|2121.93|2133.8|2122.3|2133.8|2122.3|2133.43|2121.93|7
1735449330000|2024-12-29 05:15:30|2171.19|2159.69|2170.38|2158.88|2171.27|2159.77|2170.28|2158.78|14
1735482800000|2024-12-29 14:33:20|2133.75|2122.25|2133.72|2122.22|2133.8|2122.3|2133.37|2121.87|25
1735449340000|2024-12-29 05:15:40|2170.53|2159.03|2171.07|2159.57|2171.15|2159.65|2170.47|2158.97|19
1735482810000|2024-12-29 14:33:30|2133.67|2122.17|2133.73|2122.23|2133.73|2122.23|2133.67|2122.17|2
1735449350000|2024-12-29 05:15:50|2171.02|2159.52|2171.68|2160.18|2171.68|2160.18|2170.96|2159.46|18
1735482820000|2024-12-29 14:33:40|2133.67|2122.17|2133.67|2122.17|2133.73|2122.23|2133.53|2122.03|17
1735449360000|2024-12-29 05:16:00|2171.69|2160.19|2171.57|2160.07|2171.87|2160.37|2171.56|2160.06|6
1735482830000|2024-12-29 14:33:50|2133.56|2122.06|2133.69|2122.19|2133.69|2122.19|2132.78|2121.28|25
1735449370000|2024-12-29 05:16:10|2171.46|2159.96|2171.73|2160.23|2171.83|2160.33|2171.46|2159.96|19
1735482840000|2024-12-29 14:34:00|2133.73|2122.23|2133.73|2122.23|2133.73|2122.23|2133.68|2122.18|3
1735449380000|2024-12-29 05:16:20|2171.74|2160.24|2171.87|2160.37|2171.87|2160.37|2171.74|2160.24|4
1735482850000|2024-12-29 14:34:10|2133.76|2122.26|2135.18|2123.68|2135.18|2123.68|2133.76|2122.26|10
1735449430000|2024-12-29 05:17:10|2171.83|2160.33|2171.87|2160.37|2171.87|2160.37|2171.83|2160.33|3
1735482860000|2024-12-29 14:34:20|2135.15|2123.65|2134.73|2123.23|2135.15|2123.65|2134.72|2123.22|12
1735449470000|2024-12-29 05:17:50|2172.73|2161.23|2172.73|2161.23|2172.73|2161.23|2172.73|2161.23|1
1735482870000|2024-12-29 14:34:30|2134.86|2123.36|2134.5|2123|2135.1|2123.6|2133.7|2122.2|32
1735449480000|2024-12-29 05:18:00|2172.46|2160.96|2171.54|2160.04|2172.46|2160.96|2171.42|2159.92|17
1735482880000|2024-12-29 14:34:40|2134.51|2123.01|2135.14|2123.64|2135.15|2123.65|2133.97|2122.47|25
1735449490000|2024-12-29 05:18:10|2171.53|2160.03|2171.94|2160.44|2172|2160.5|2171.2|2159.7|23
1735482890000|2024-12-29 14:34:50|2135.18|2123.68|2137.75|2126.25|2137.75|2126.25|2135.18|2123.68|12
1735449500000|2024-12-29 05:18:20|2171.99|2160.49|2172.66|2161.16|2172.74|2161.24|2171.99|2160.49|23
1735449510000|2024-12-29 05:18:30|2172.75|2161.25|2172.87|2161.37|2172.87|2161.37|2172.66|2161.16|5
1735482900000|2024-12-29 14:35:00|2137.61|2126.11|2136.75|2125.25|2137.75|2126.25|2136.75|2125.25|27
1735449530000|2024-12-29 05:18:50|2173.71|2162.21|2173.71|2162.21|2173.71|2162.21|2173.71|2162.21|1
1735482910000|2024-12-29 14:35:10|2136.97|2125.47|2137.37|2125.87|2137.49|2125.99|2136.76|2125.26|29
1735449540000|2024-12-29 05:19:00|2173.29|2161.79|2173.71|2162.21|2173.71|2162.21|2173.29|2161.79|10
1735482920000|2024-12-29 14:35:20|2137.41|2125.91|2138.27|2126.77|2138.27|2126.77|2137.41|2125.91|10
1735449560000|2024-12-29 05:19:20|2173.77|2162.27|2173.9|2162.4|2173.9|2162.4|2173.77|2162.27|2
1735482930000|2024-12-29 14:35:30|2138.24|2126.74|2139.06|2127.56|2139.06|2127.56|2138.12|2126.62|6
1735449570000|2024-12-29 05:19:30|2173.95|2162.45|2174.8|2163.3|2174.8|2163.3|2173.95|2162.45|3
1735482950000|2024-12-29 14:35:50|2138.95|2127.45|2138.19|2126.69|2139.06|2127.56|2137.82|2126.32|19
1735449580000|2024-12-29 05:19:40|2174.77|2163.27|2174.31|2162.81|2174.77|2163.27|2174.31|2162.81|4
1735482960000|2024-12-29 14:36:00|2138.05|2126.55|2137.75|2126.25|2138.52|2127.02|2137.61|2126.11|36
1735449590000|2024-12-29 05:19:50|2174.07|2162.57|2173.66|2162.16|2174.48|2162.98|2173.6|2162.1|23
1735482970000|2024-12-29 14:36:10|2137.61|2126.11|2137.97|2126.47|2138.51|2127.01|2137.26|2125.76|32
1735449600000|2024-12-29 05:20:00|2173.64|2162.14|2173.15|2161.65|2173.66|2162.16|2173.06|2161.56|18
1735482980000|2024-12-29 14:36:20|2137.98|2126.48|2138.2|2126.7|2138.6|2127.1|2137.98|2126.48|9
1735449610000|2024-12-29 05:20:10|2173.3|2161.8|2172.83|2161.33|2173.5|2162|2172.83|2161.33|29
1735482990000|2024-12-29 14:36:30|2138.04|2126.54|2137.91|2126.41|2138.21|2126.71|2137.79|2126.29|21
1735449620000|2024-12-29 05:20:20|2172.93|2161.43|2173.38|2161.88|2173.87|2162.37|2172.79|2161.29|26
1735483000000|2024-12-29 14:36:40|2137.9|2126.4|2137.48|2125.98|2138.37|2126.87|2137.43|2125.93|29
1735449630000|2024-12-29 05:20:30|2173.37|2161.87|2172.84|2161.34|2173.4|2161.9|2172.8|2161.3|20
1735483010000|2024-12-29 14:36:50|2137.62|2126.12|2137.98|2126.48|2138.15|2126.65|2137.62|2126.12|25
1735449640000|2024-12-29 05:20:40|2172.9|2161.4|2173|2161.5|2173.06|2161.56|2172.82|2161.32|15
1735483020000|2024-12-29 14:37:00|2137.91|2126.41|2138.3|2126.8|2138.49|2126.99|2137.67|2126.17|28
1735449650000|2024-12-29 05:20:50|2173.01|2161.51|2173.03|2161.53|2173.08|2161.58|2172.95|2161.45|24
1735483030000|2024-12-29 14:37:10|2138.33|2126.83|2138.29|2126.79|2138.6|2127.1|2138.29|2126.79|22
1735449660000|2024-12-29 05:21:00|2173.15|2161.65|2173.4|2161.9|2173.49|2161.99|2173.03|2161.53|23
1735483040000|2024-12-29 14:37:20|2137.97|2126.47|2137.83|2126.33|2138.35|2126.85|2137.76|2126.26|19
1735449670000|2024-12-29 05:21:10|2173.38|2161.88|2172.64|2161.14|2173.4|2161.9|2172.61|2161.11|20
1735483050000|2024-12-29 14:37:30|2138.04|2126.54|2137.72|2126.22|2138.35|2126.85|2137.71|2126.21|16
1735449680000|2024-12-29 05:21:20|2172.68|2161.18|2172.7|2161.2|2173.04|2161.54|2172.65|2161.15|30
1735483060000|2024-12-29 14:37:40|2137.67|2126.17|2138.07|2126.57|2138.48|2126.98|2137.63|2126.13|29
1735449690000|2024-12-29 05:21:30|2172.69|2161.19|2172.77|2161.27|2173.18|2161.68|2172.69|2161.19|19
1735483070000|2024-12-29 14:37:50|2138.06|2126.56|2138.11|2126.61|2138.48|2126.98|2137.99|2126.49|20
1735449700000|2024-12-29 05:21:40|2172.8|2161.3|2172.97|2161.47|2172.97|2161.47|2172.64|2161.14|20
1735483080000|2024-12-29 14:38:00|2137.63|2126.13|2137.35|2125.85|2137.82|2126.32|2137.35|2125.85|12
1735449710000|2024-12-29 05:21:50|2172.99|2161.49|2173.14|2161.64|2173.25|2161.75|2172.65|2161.15|26
1735483090000|2024-12-29 14:38:10|2137.45|2125.95|2137.75|2126.25|2137.86|2126.36|2137.35|2125.85|18
1735449720000|2024-12-29 05:22:00|2173.17|2161.67|2172.63|2161.13|2173.17|2161.67|2172.55|2161.05|25
1735483100000|2024-12-29 14:38:20|2137.86|2126.36|2137.83|2126.33|2138.21|2126.71|2137.52|2126.02|27
1735449730000|2024-12-29 05:22:10|2172.6|2161.1|2172.45|2160.95|2173.17|2161.67|2172.18|2160.68|28
1735483110000|2024-12-29 14:38:30|2137.48|2125.98|2137.35|2125.85|2137.48|2125.98|2137.35|2125.85|2
1735449740000|2024-12-29 05:22:20|2172.42|2160.92|2172.78|2161.28|2172.78|2161.28|2172.37|2160.87|17
1735483140000|2024-12-29 14:39:00|2137.05|2125.55|2134.82|2123.32|2137.05|2125.55|2134.72|2123.22|5
1735449750000|2024-12-29 05:22:30|2172.9|2161.4|2171.77|2160.27|2172.9|2161.4|2171.74|2160.24|20
1735483150000|2024-12-29 14:39:10|2134.72|2123.22|2135.03|2123.53|2135.28|2123.78|2134.01|2122.51|35
1735449760000|2024-12-29 05:22:40|2171.85|2160.35|2171.54|2160.04|2171.85|2160.35|2171.22|2159.72|21
1735483160000|2024-12-29 14:39:20|2134.88|2123.38|2136.12|2124.62|2136.12|2124.62|2134.81|2123.31|13
1735449770000|2024-12-29 05:22:50|2171.57|2160.07|2172.11|2160.61|2172.11|2160.61|2171.54|2160.04|23
1735483170000|2024-12-29 14:39:30|2136.1|2124.6|2135.84|2124.34|2136.11|2124.61|2135.61|2124.11|23
1735449780000|2024-12-29 05:23:00|2172.14|2160.64|2171.74|2160.24|2172.14|2160.64|2171.39|2159.89|18
1735483180000|2024-12-29 14:39:40|2135.61|2124.11|2135.75|2124.25|2135.95|2124.45|2134.78|2123.28|29
1735449790000|2024-12-29 05:23:10|2171.76|2160.26|2172.07|2160.57|2172.25|2160.75|2171.57|2160.07|23
1735483190000|2024-12-29 14:39:50|2135.71|2124.21|2135.54|2124.04|2135.77|2124.27|2135.27|2123.77|20
1735449800000|2024-12-29 05:23:20|2172.09|2160.59|2172.14|2160.64|2172.21|2160.71|2171.95|2160.45|23
1735483200000|2024-12-29 14:40:00|2135.5|2124|2134.17|2122.67|2135.93|2124.43|2134.17|2122.67|18
1735449810000|2024-12-29 05:23:30|2172.12|2160.62|2172.37|2160.87|2172.38|2160.88|2171.94|2160.44|17
1735483210000|2024-12-29 14:40:10|2134.04|2122.54|2133.23|2121.73|2134.24|2122.74|2133.23|2121.73|28
1735449820000|2024-12-29 05:23:40|2172.46|2160.96|2172.62|2161.12|2172.62|2161.12|2172.46|2160.96|9
1735483220000|2024-12-29 14:40:20|2133.2|2121.7|2132.75|2121.25|2134|2122.5|2132.75|2121.25|25
1735449830000|2024-12-29 05:23:50|2172.58|2161.08|2172.56|2161.06|2172.58|2161.08|2172.51|2161.01|10
1735483240000|2024-12-29 14:40:40|2132.89|2121.39|2133.02|2121.52|2133.02|2121.52|2132.87|2121.37|13
1735449840000|2024-12-29 05:24:00|2172.51|2161.01|2172.36|2160.86|2172.51|2161.01|2172.17|2160.67|28
1735483250000|2024-12-29 14:40:50|2132.89|2121.39|2132.89|2121.39|2133.02|2121.52|2132.78|2121.28|14
1735449850000|2024-12-29 05:24:10|2172.37|2160.87|2172.19|2160.69|2172.44|2160.94|2172.08|2160.58|20
1735483260000|2024-12-29 14:41:00|2132.94|2121.44|2133.02|2121.52|2133.02|2121.52|2132.83|2121.33|21
1735449860000|2024-12-29 05:24:20|2172.29|2160.79|2172.17|2160.67|2172.38|2160.88|2172.15|2160.65|17
1735483270000|2024-12-29 14:41:10|2133.01|2121.51|2132.83|2121.33|2133.01|2121.51|2132.75|2121.25|20
1735449870000|2024-12-29 05:24:30|2172.22|2160.72|2172.62|2161.12|2172.62|2161.12|2172.22|2160.72|17
1735483280000|2024-12-29 14:41:20|2132.75|2121.25|2132.75|2121.25|2132.75|2121.25|2132.75|2121.25|1
1735449890000|2024-12-29 05:24:50|2172.6|2161.1|2172.51|2161.01|2172.6|2161.1|2172.47|2160.97|21
1735483290000|2024-12-29 14:41:30|2132.89|2121.39|2132.75|2121.25|2132.89|2121.39|2132.75|2121.25|5
1735449900000|2024-12-29 05:25:00|2172.2|2160.7|2172.33|2160.83|2172.33|2160.83|2171.49|2159.99|29
1735483300000|2024-12-29 14:41:40|2132.89|2121.39|2132.9|2121.4|2132.9|2121.4|2132.86|2121.36|3
1735449910000|2024-12-29 05:25:10|2172.35|2160.85|2172.35|2160.85|2172.52|2161.02|2172.22|2160.72|24
1735483310000|2024-12-29 14:41:50|2133|2121.5|2132.75|2121.25|2133.5|2122|2132.75|2121.25|20
1735449920000|2024-12-29 05:25:20|2172.36|2160.86|2172.54|2161.04|2172.62|2161.12|2172.36|2160.86|21
1735483320000|2024-12-29 14:42:00|2132.87|2121.37|2133.21|2121.71|2133.3|2121.8|2132.81|2121.31|20
1735449930000|2024-12-29 05:25:30|2172.62|2161.12|2172.62|2161.12|2172.62|2161.12|2172.56|2161.06|15
1735483330000|2024-12-29 14:42:10|2133.29|2121.79|2133.61|2122.11|2133.61|2122.11|2133.18|2121.68|15
1735449940000|2024-12-29 05:25:40|2172.61|2161.11|2172.88|2161.38|2172.88|2161.38|2172.52|2161.02|9
1735483340000|2024-12-29 14:42:20|2133.79|2122.29|2134.47|2122.97|2134.47|2122.97|2133.79|2122.29|6
1735449950000|2024-12-29 05:25:50|2172.99|2161.49|2173.09|2161.59|2173.09|2161.59|2172.99|2161.49|6
1735483350000|2024-12-29 14:42:30|2134.53|2123.03|2134.53|2123.03|2134.79|2123.29|2134.35|2122.85|13
1735449960000|2024-12-29 05:26:00|2173.36|2161.86|2173.39|2161.89|2173.39|2161.89|2173.36|2161.86|2
1735483360000|2024-12-29 14:42:40|2134.63|2123.13|2134.09|2122.59|2134.63|2123.13|2133.78|2122.28|28
1735449970000|2024-12-29 05:26:10|2173.41|2161.91|2172.43|2160.93|2173.45|2161.95|2172.43|2160.93|24
1735483370000|2024-12-29 14:42:50|2134.15|2122.65|2133.95|2122.45|2134.17|2122.67|2133.73|2122.23|26
1735449980000|2024-12-29 05:26:20|2172.42|2160.92|2172.23|2160.73|2172.56|2161.06|2172.18|2160.68|18
1735483380000|2024-12-29 14:43:00|2133.92|2122.42|2133.34|2121.84|2134.17|2122.67|2132.93|2121.43|29
1735449990000|2024-12-29 05:26:30|2172.14|2160.64|2172.24|2160.74|2172.24|2160.74|2171.86|2160.36|16
1735483390000|2024-12-29 14:43:10|2133.24|2121.74|2133.89|2122.39|2133.93|2122.43|2132.96|2121.46|21
1735450000000|2024-12-29 05:26:40|2172.17|2160.67|2172.38|2160.88|2172.5|2161|2171.9|2160.4|22
1735483400000|2024-12-29 14:43:20|2133.95|2122.45|2133.21|2121.71|2133.95|2122.45|2133.21|2121.71|18
1735450010000|2024-12-29 05:26:50|2172.41|2160.91|2172.23|2160.73|2172.41|2160.91|2172.21|2160.71|15
1735483410000|2024-12-29 14:43:30|2133.2|2121.7|2132.75|2121.25|2133.2|2121.7|2132.75|2121.25|8
1735450020000|2024-12-29 05:27:00|2171.41|2159.91|2171.77|2160.27|2171.9|2160.4|2171.41|2159.91|21
1735483420000|2024-12-29 14:43:40|2132.79|2121.29|2132.75|2121.25|2133.29|2121.79|2132.75|2121.25|18
1735450030000|2024-12-29 05:27:10|2171.76|2160.26|2171.64|2160.14|2171.76|2160.26|2171.55|2160.05|13
1735483430000|2024-12-29 14:43:50|2132.76|2121.26|2131.86|2120.36|2132.76|2121.26|2131.86|2120.36|4
1735450040000|2024-12-29 05:27:20|2171.54|2160.04|2171.31|2159.81|2171.54|2160.04|2171.23|2159.73|22
1735483440000|2024-12-29 14:44:00|2131.96|2120.46|2132.75|2121.25|2133.23|2121.73|2131.96|2120.46|27
1735450050000|2024-12-29 05:27:30|2171.2|2159.7|2171.14|2159.64|2171.31|2159.81|2170.91|2159.41|23
1735483450000|2024-12-29 14:44:10|2132.87|2121.37|2132.6|2121.1|2132.87|2121.37|2132|2120.5|21
1735450060000|2024-12-29 05:27:40|2171.12|2159.62|2170.75|2159.25|2171.12|2159.62|2170.75|2159.25|15
1735483460000|2024-12-29 14:44:20|2132.71|2121.21|2133.53|2122.03|2133.53|2122.03|2132.71|2121.21|12
1735450070000|2024-12-29 05:27:50|2170.83|2159.33|2170.87|2159.37|2170.9|2159.4|2170.75|2159.25|18
1735483470000|2024-12-29 14:44:30|2133.68|2122.18|2133.43|2121.93|2133.84|2122.34|2133.12|2121.62|14
1735450080000|2024-12-29 05:28:00|2170.89|2159.39|2170.75|2159.25|2170.89|2159.39|2170.75|2159.25|2
1735483480000|2024-12-29 14:44:40|2133.44|2121.94|2133.84|2122.34|2133.84|2122.34|2133.3|2121.8|10
1735450090000|2024-12-29 05:28:10|2170.83|2159.33|2170.88|2159.38|2170.92|2159.42|2170.83|2159.33|12
1735483490000|2024-12-29 14:44:50|2133.78|2122.28|2133.71|2122.21|2133.84|2122.34|2133.39|2121.89|20
1735450100000|2024-12-29 05:28:20|2170.89|2159.39|2170.82|2159.32|2170.89|2159.39|2170.77|2159.27|15
1735483500000|2024-12-29 14:45:00|2133.82|2122.32|2133.12|2121.62|2133.82|2122.32|2132.62|2121.12|31
1735450110000|2024-12-29 05:28:30|2170.79|2159.29|2170.85|2159.35|2170.89|2159.39|2170.77|2159.27|7
1735483510000|2024-12-29 14:45:10|2133.01|2121.51|2132.54|2121.04|2133.65|2122.15|2132.43|2120.93|27
1735450120000|2024-12-29 05:28:40|2170.81|2159.31|2170.86|2159.36|2170.86|2159.36|2170.81|2159.31|4
1735483520000|2024-12-29 14:45:20|2132.38|2120.88|2131.86|2120.36|2132.45|2120.95|2131.86|2120.36|10
1735450130000|2024-12-29 05:28:50|2170.85|2159.35|2170.8|2159.3|2170.86|2159.36|2170.78|2159.28|19
1735483540000|2024-12-29 14:45:40|2132.09|2120.59|2132.06|2120.56|2132.17|2120.67|2131.95|2120.45|15
1735450140000|2024-12-29 05:29:00|2170.85|2159.35|2170.85|2159.35|2170.85|2159.35|2170.84|2159.34|3
1735483550000|2024-12-29 14:45:50|2131.89|2120.39|2132.52|2121.02|2132.52|2121.02|2131.86|2120.36|20
1735450150000|2024-12-29 05:29:10|2170.95|2159.45|2170.87|2159.37|2170.95|2159.45|2170.85|2159.35|8
1735483560000|2024-12-29 14:46:00|2132.44|2120.94|2132.75|2121.25|2132.75|2121.25|2132.44|2120.94|14
1735450160000|2024-12-29 05:29:20|2170.91|2159.41|2170.75|2159.25|2170.94|2159.44|2170.75|2159.25|12
1735483570000|2024-12-29 14:46:10|2132.72|2121.22|2133.69|2122.19|2133.69|2122.19|2132.61|2121.11|13
1735450170000|2024-12-29 05:29:30|2170.76|2159.26|2170.85|2159.35|2170.85|2159.35|2170.75|2159.25|16
1735483580000|2024-12-29 14:46:20|2133.79|2122.29|2133.84|2122.34|2133.84|2122.34|2133.58|2122.08|12
1735450180000|2024-12-29 05:29:40|2170.8|2159.3|2170.85|2159.35|2170.85|2159.35|2170.75|2159.25|9
1735483590000|2024-12-29 14:46:30|2134.99|2123.49|2135.9|2124.4|2135.91|2124.41|2134.99|2123.49|6
1735450190000|2024-12-29 05:29:50|2170.84|2159.34|2170.49|2158.99|2170.84|2159.34|2170.43|2158.93|14
1735483600000|2024-12-29 14:46:40|2135.68|2124.18|2136.64|2125.14|2136.64|2125.14|2135.18|2123.68|20
1735450200000|2024-12-29 05:30:00|2170.15|2158.65|2170.48|2158.98|2170.53|2159.03|2170.15|2158.65|23
1735483610000|2024-12-29 14:46:50|2136.68|2125.18|2136.68|2125.18|2136.68|2125.18|2136.68|2125.18|1
1735450210000|2024-12-29 05:30:10|2170.49|2158.99|2170.62|2159.12|2170.66|2159.16|2170.49|2158.99|12
1735483620000|2024-12-29 14:47:00|2136.58|2125.08|2136.68|2125.18|2136.68|2125.18|2136.58|2125.08|2
1735450220000|2024-12-29 05:30:20|2170.65|2159.15|2169.81|2158.31|2170.69|2159.19|2169.51|2158.01|19
1735483630000|2024-12-29 14:47:10|2136.85|2125.35|2136.85|2125.35|2136.85|2125.35|2136.85|2125.35|1
1735450230000|2024-12-29 05:30:30|2169.96|2158.46|2169.73|2158.23|2170.04|2158.54|2169.65|2158.15|10
1735483640000|2024-12-29 14:47:20|2136.77|2125.27|2136.76|2125.26|2136.77|2125.27|2136.48|2124.98|8
1735450240000|2024-12-29 05:30:40|2169.83|2158.33|2170.11|2158.61|2170.14|2158.64|2169.73|2158.23|23
1735483650000|2024-12-29 14:47:30|2136.65|2125.15|2136.44|2124.94|2136.76|2125.26|2136.44|2124.94|12
1735450250000|2024-12-29 05:30:50|2170.18|2158.68|2170.11|2158.61|2170.33|2158.83|2169.86|2158.36|17
1735483670000|2024-12-29 14:47:50|2136.5|2125|2136.44|2124.94|2136.5|2125|2136.44|2124.94|8
1735450260000|2024-12-29 05:31:00|2169.9|2158.4|2169.95|2158.45|2170.11|2158.61|2169.85|2158.35|15
1735483680000|2024-12-29 14:48:00|2136.61|2125.11|2136.85|2125.35|2136.85|2125.35|2136.47|2124.97|12
1735450270000|2024-12-29 05:31:10|2169.96|2158.46|2169.78|2158.28|2169.96|2158.46|2169.78|2158.28|4
1735483690000|2024-12-29 14:48:10|2136.82|2125.32|2136.85|2125.35|2136.85|2125.35|2136.47|2124.97|16
1735450280000|2024-12-29 05:31:20|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|1
1735483700000|2024-12-29 14:48:20|2138|2126.5|2138.38|2126.88|2138.38|2126.88|2137.64|2126.14|17
1735450690000|2024-12-29 05:38:10|2170.23|2158.73|2170.7|2159.2|2170.7|2159.2|2170.23|2158.73|2
1735483710000|2024-12-29 14:48:30|2138.34|2126.84|2138.89|2127.39|2138.89|2127.39|2138.34|2126.84|6
1735450760000|2024-12-29 05:39:20|2170.61|2159.11|2170.32|2158.82|2170.62|2159.12|2170.29|2158.79|14
1735483720000|2024-12-29 14:48:40|2138.79|2127.29|2138.25|2126.75|2138.79|2127.29|2137.95|2126.45|14
1735450770000|2024-12-29 05:39:30|2170.36|2158.86|2169.75|2158.25|2170.62|2159.12|2169.75|2158.25|26
1735483730000|2024-12-29 14:48:50|2138.27|2126.77|2137.74|2126.24|2138.27|2126.77|2137.57|2126.07|27
1735450780000|2024-12-29 05:39:40|2169.76|2158.26|2169.78|2158.28|2169.92|2158.42|2169.75|2158.25|9
1735483740000|2024-12-29 14:49:00|2137.78|2126.28|2137.58|2126.08|2138.24|2126.74|2137.55|2126.05|25
1735450790000|2024-12-29 05:39:50|2169.89|2158.39|2169.8|2158.3|2169.89|2158.39|2169.75|2158.25|4
1735483750000|2024-12-29 14:49:10|2137.54|2126.04|2137.85|2126.35|2138.18|2126.68|2137.54|2126.04|20
1735450800000|2024-12-29 05:40:00|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|1
1735483760000|2024-12-29 14:49:20|2137.8|2126.3|2138.06|2126.56|2138.24|2126.74|2137.8|2126.3|19
1735450930000|2024-12-29 05:42:10|2170.67|2159.17|2170.66|2159.16|2170.67|2159.17|2170.63|2159.13|4
1735483770000|2024-12-29 14:49:30|2138.07|2126.57|2138.32|2126.82|2138.43|2126.93|2137.84|2126.34|18
1735450940000|2024-12-29 05:42:20|2170.62|2159.12|2170.59|2159.09|2170.62|2159.12|2170.58|2159.08|7
1735483780000|2024-12-29 14:49:40|2138.36|2126.86|2138.08|2126.58|2138.49|2126.99|2137.73|2126.23|21
1735450950000|2024-12-29 05:42:30|2170.61|2159.11|2170.6|2159.1|2170.61|2159.11|2170.58|2159.08|7
1735483790000|2024-12-29 14:49:50|2138|2126.5|2138.63|2127.13|2138.63|2127.13|2138|2126.5|22
1735450960000|2024-12-29 05:42:40|2170.59|2159.09|2170.6|2159.1|2170.61|2159.11|2170.59|2159.09|10
1735483800000|2024-12-29 14:50:00|2138.68|2127.18|2138.65|2127.15|2138.86|2127.36|2138.11|2126.61|19
1735450970000|2024-12-29 05:42:50|2170.38|2158.88|2170.2|2158.7|2170.39|2158.89|2170.16|2158.66|18
1735483810000|2024-12-29 14:50:10|2138.47|2126.97|2138.82|2127.32|2138.83|2127.33|2138.13|2126.63|26
1735450980000|2024-12-29 05:43:00|2170.19|2158.69|2170.66|2159.16|2170.69|2159.19|2170.04|2158.54|28
1735483820000|2024-12-29 14:50:20|2138.73|2127.23|2137.88|2126.38|2138.86|2127.36|2137.75|2126.25|18
1735450990000|2024-12-29 05:43:10|2170.68|2159.18|2170.65|2159.15|2170.7|2159.2|2170.64|2159.14|12
1735483830000|2024-12-29 14:50:30|2138.14|2126.64|2138.24|2126.74|2138.24|2126.74|2137.75|2126.25|17
1735451000000|2024-12-29 05:43:20|2170.64|2159.14|2169.76|2158.26|2170.65|2159.15|2169.76|2158.26|17
1735483840000|2024-12-29 14:50:40|2138.2|2126.7|2138.72|2127.22|2138.76|2127.26|2138.04|2126.54|23
1735451010000|2024-12-29 05:43:30|2169.77|2158.27|2169.75|2158.25|2169.77|2158.27|2169.75|2158.25|15
1735483850000|2024-12-29 14:50:50|2138.69|2127.19|2138.86|2127.36|2138.86|2127.36|2138.69|2127.19|5
1735451020000|2024-12-29 05:43:40|2169.76|2158.26|2169.75|2158.25|2169.76|2158.26|2169.75|2158.25|2
1735483860000|2024-12-29 14:51:00|2138.96|2127.46|2139.62|2128.12|2139.62|2128.12|2138.96|2127.46|5
1735451050000|2024-12-29 05:44:10|2169.76|2158.26|2169.75|2158.25|2169.76|2158.26|2169.75|2158.25|2
1735483870000|2024-12-29 14:51:10|2139.65|2128.15|2139.69|2128.19|2139.69|2128.19|2139.65|2128.15|2
1735451060000|2024-12-29 05:44:20|2169.76|2158.26|2169.75|2158.25|2169.8|2158.3|2169.75|2158.25|13
1735483880000|2024-12-29 14:51:20|2139.82|2128.32|2141.49|2129.99|2141.49|2129.99|2139.82|2128.32|4
1735451410000|2024-12-29 05:50:10|2169.21|2157.71|2167.3|2155.8|2169.21|2157.71|2167.2|2155.7|24
1735483890000|2024-12-29 14:51:30|2141.57|2130.07|2141.65|2130.15|2141.65|2130.15|2141.57|2130.07|2
1735451420000|2024-12-29 05:50:20|2167.26|2155.76|2167.26|2155.76|2167.62|2156.12|2167.07|2155.57|25
1735483900000|2024-12-29 14:51:40|2142.23|2130.73|2142.81|2131.31|2142.81|2131.31|2142.23|2130.73|2
1735451430000|2024-12-29 05:50:30|2167.24|2155.74|2166.66|2155.16|2167.24|2155.74|2166.54|2155.04|15
1735483910000|2024-12-29 14:51:50|2143.22|2131.72|2143.62|2132.12|2143.62|2132.12|2143.22|2131.72|2
1735451440000|2024-12-29 05:50:40|2166.63|2155.13|2166.63|2155.13|2166.64|2155.14|2166.54|2155.04|10
1735483930000|2024-12-29 14:52:10|2143.67|2132.17|2146.47|2134.97|2146.48|2134.98|2143.67|2132.17|9
1735451450000|2024-12-29 05:50:50|2166.67|2155.17|2166.83|2155.33|2167.04|2155.54|2166.66|2155.16|17
1735483940000|2024-12-29 14:52:20|2146.48|2134.98|2145.88|2134.38|2146.82|2135.32|2145.77|2134.27|22
1735451460000|2024-12-29 05:51:00|2166.79|2155.29|2166.88|2155.38|2166.9|2155.4|2166.79|2155.29|18
1735483950000|2024-12-29 14:52:30|2145.99|2134.49|2146.67|2135.17|2146.72|2135.22|2145.99|2134.49|25
1735451470000|2024-12-29 05:51:10|2166.79|2155.29|2166.88|2155.38|2166.91|2155.41|2166.79|2155.29|12
1735483960000|2024-12-29 14:52:40|2146.68|2135.18|2147.43|2135.93|2147.43|2135.93|2146.68|2135.18|7
1735451480000|2024-12-29 05:51:20|2166.9|2155.4|2167.06|2155.56|2167.06|2155.56|2166.88|2155.38|3
1735483980000|2024-12-29 14:53:00|2147.5|2136|2147.97|2136.47|2147.97|2136.47|2147.5|2136|2
1735451490000|2024-12-29 05:51:30|2166.9|2155.4|2167.15|2155.65|2167.15|2155.65|2166.9|2155.4|16
1735484000000|2024-12-29 14:53:20|2148.56|2137.06|2149.68|2138.18|2149.68|2138.18|2148.56|2137.06|15
1735451500000|2024-12-29 05:51:40|2167.08|2155.58|2167.15|2155.65|2167.15|2155.65|2167.08|2155.58|10
1735484010000|2024-12-29 14:53:30|2149.41|2137.91|2149.68|2138.18|2149.68|2138.18|2149.17|2137.67|4
1735451510000|2024-12-29 05:51:50|2167.1|2155.6|2167.15|2155.65|2167.15|2155.65|2167.1|2155.6|2
1735484020000|2024-12-29 14:53:40|2149.64|2138.14|2148.5|2137|2149.68|2138.18|2148.35|2136.85|26
1735451530000|2024-12-29 05:52:10|2167.1|2155.6|2167.15|2155.65|2167.15|2155.65|2167.1|2155.6|2
1735484030000|2024-12-29 14:53:50|2148.53|2137.03|2147.62|2136.12|2149.02|2137.52|2147.62|2136.12|32
1735451540000|2024-12-29 05:52:20|2167.12|2155.62|2167.15|2155.65|2167.15|2155.65|2167.12|2155.62|4
1735484040000|2024-12-29 14:54:00|2147.21|2135.71|2146.57|2135.07|2147.96|2136.46|2146.57|2135.07|29
1735451560000|2024-12-29 05:52:40|2167.12|2155.62|2167.78|2156.28|2167.78|2156.28|2167.12|2155.62|14
1735484050000|2024-12-29 14:54:10|2146.76|2135.26|2146.79|2135.29|2147.22|2135.72|2146.66|2135.16|25
1735451570000|2024-12-29 05:52:50|2167.75|2156.25|2167.79|2156.29|2167.79|2156.29|2167.75|2156.25|3
1735484060000|2024-12-29 14:54:20|2146.9|2135.4|2147.51|2136.01|2147.53|2136.03|2146.83|2135.33|15
1735451580000|2024-12-29 05:53:00|2167.76|2156.26|2167.52|2156.02|2167.76|2156.26|2167.36|2155.86|21
1735484070000|2024-12-29 14:54:30|2147.52|2136.02|2147.56|2136.06|2147.56|2136.06|2147.52|2136.02|7
1735451590000|2024-12-29 05:53:10|2167.53|2156.03|2167.65|2156.15|2167.74|2156.24|2167.3|2155.8|26
1735484080000|2024-12-29 14:54:40|2147.54|2136.04|2147.55|2136.05|2147.56|2136.06|2146.92|2135.42|17
1735451600000|2024-12-29 05:53:20|2167.66|2156.16|2167.7|2156.2|2167.71|2156.21|2167.66|2156.16|13
1735484090000|2024-12-29 14:54:50|2147.45|2135.95|2146.77|2135.27|2147.45|2135.95|2146.63|2135.13|24
1735451610000|2024-12-29 05:53:30|2167.71|2156.21|2167.7|2156.2|2167.72|2156.22|2167.7|2156.2|8
1735484100000|2024-12-29 14:55:00|2146.79|2135.29|2146.43|2134.93|2147.22|2135.72|2145.93|2134.43|29
1735451620000|2024-12-29 05:53:40|2167.69|2156.19|2167.54|2156.04|2167.69|2156.19|2167.37|2155.87|16
1735484110000|2024-12-29 14:55:10|2146.47|2134.97|2145.79|2134.29|2146.62|2135.12|2145.76|2134.26|24
1735451630000|2024-12-29 05:53:50|2167.56|2156.06|2167.85|2156.35|2167.88|2156.38|2167.53|2156.03|18
1735484120000|2024-12-29 14:55:20|2145.75|2134.25|2145.75|2134.25|2146.27|2134.77|2145.75|2134.25|12
1735451640000|2024-12-29 05:54:00|2167.65|2156.15|2167.78|2156.28|2167.78|2156.28|2167.65|2156.15|28
1735484130000|2024-12-29 14:55:30|2146.03|2134.53|2145.75|2134.25|2146.03|2134.53|2145.75|2134.25|12
1735451650000|2024-12-29 05:54:10|2167.79|2156.29|2167.73|2156.23|2168.01|2156.51|2167.66|2156.16|24
1735484250000|2024-12-29 14:57:30|2144.9|2133.4|2143.18|2131.68|2144.9|2133.4|2142.99|2131.49|9
1735451660000|2024-12-29 05:54:20|2167.74|2156.24|2167.72|2156.22|2167.8|2156.3|2167.63|2156.13|13
1735484260000|2024-12-29 14:57:40|2143.17|2131.67|2144.3|2132.8|2144.3|2132.8|2143.09|2131.59|22
1735451670000|2024-12-29 05:54:30|2167.74|2156.24|2166.54|2155.04|2167.77|2156.27|2166.54|2155.04|14
1735484270000|2024-12-29 14:57:50|2144.31|2132.81|2143.98|2132.48|2144.31|2132.81|2143.49|2131.99|23
1735451680000|2024-12-29 05:54:40|2166.61|2155.11|2166.54|2155.04|2166.61|2155.11|2166.54|2155.04|2
1735484280000|2024-12-29 14:58:00|2144.14|2132.64|2144.45|2132.95|2144.45|2132.95|2143.89|2132.39|26
1735451690000|2024-12-29 05:54:50|2166.55|2155.05|2166.62|2155.12|2166.66|2155.16|2166.55|2155.05|12
1735484290000|2024-12-29 14:58:10|2144.44|2132.94|2143.56|2132.06|2144.47|2132.97|2143.4|2131.9|11
1735451700000|2024-12-29 05:55:00|2166.79|2155.29|2166.84|2155.34|2166.87|2155.37|2166.7|2155.2|22
1735484300000|2024-12-29 14:58:20|2143.46|2131.96|2143.33|2131.83|2143.59|2132.09|2143.14|2131.64|25
1735451710000|2024-12-29 05:55:10|2166.75|2155.25|2166.73|2155.23|2166.83|2155.33|2166.64|2155.14|24
1735484310000|2024-12-29 14:58:30|2143.07|2131.57|2143.49|2131.99|2143.7|2132.2|2143.07|2131.57|26
1735451720000|2024-12-29 05:55:20|2166.72|2155.22|2166.86|2155.36|2166.86|2155.36|2166.71|2155.21|33
1735484320000|2024-12-29 14:58:40|2143.27|2131.77|2143.4|2131.9|2143.4|2131.9|2142.98|2131.48|19
1735451730000|2024-12-29 05:55:30|2166.76|2155.26|2166.79|2155.29|2166.95|2155.45|2166.76|2155.26|16
1735484330000|2024-12-29 14:58:50|2143.31|2131.81|2143.4|2131.9|2143.71|2132.21|2143.2|2131.7|19
1735451740000|2024-12-29 05:55:40|2166.87|2155.37|2166.87|2155.37|2166.94|2155.44|2166.79|2155.29|18
1735484340000|2024-12-29 14:59:00|2143.41|2131.91|2142.65|2131.15|2143.68|2132.18|2142.65|2131.15|25
1735451750000|2024-12-29 05:55:50|2166.81|2155.31|2166.92|2155.42|2166.95|2155.45|2166.81|2155.31|22
1735484350000|2024-12-29 14:59:10|2142.55|2131.05|2142.39|2130.89|2142.56|2131.06|2141.94|2130.44|24
1735451760000|2024-12-29 05:56:00|2166.76|2155.26|2166.84|2155.34|2166.9|2155.4|2166.76|2155.26|20
1735484360000|2024-12-29 14:59:20|2142.37|2130.87|2142.29|2130.79|2142.77|2131.27|2142.29|2130.79|18
1735451770000|2024-12-29 05:56:10|2166.9|2155.4|2166.84|2155.34|2166.91|2155.41|2166.84|2155.34|15
1735484370000|2024-12-29 14:59:30|2142.28|2130.78|2142.05|2130.55|2142.46|2130.96|2142.05|2130.55|19
1735451780000|2024-12-29 05:56:20|2166.87|2155.37|2166.75|2155.25|2166.87|2155.37|2166.67|2155.17|19
1735484380000|2024-12-29 14:59:40|2142.07|2130.57|2142.15|2130.65|2142.38|2130.88|2142.07|2130.57|5
1735451790000|2024-12-29 05:56:30|2166.78|2155.28|2166.83|2155.33|2166.85|2155.35|2166.73|2155.23|22
1735451800000|2024-12-29 05:56:40|2166.84|2155.34|2166.54|2155.04|2166.84|2155.34|2166.54|2155.04|7
1735484400000|2024-12-29 15:00:00|2141.34|2129.84|2141.76|2130.26|2141.86|2130.36|2141.34|2129.84|4
1735451810000|2024-12-29 05:56:50|2166.55|2155.05|2166.73|2155.23|2166.73|2155.23|2166.55|2155.05|8
1735484410000|2024-12-29 15:00:10|2141.58|2130.08|2141.63|2130.13|2141.94|2130.44|2141.42|2129.92|30
1735484420000|2024-12-29 15:00:20|2141.74|2130.24|2141.38|2129.88|2141.74|2130.24|2140.89|2129.39|35
1735451820000|2024-12-29 05:57:00|2166.62|2155.12|2166.65|2155.15|2166.73|2155.23|2166.6|2155.1|24
1735484430000|2024-12-29 15:00:30|2141.37|2129.87|2142.24|2130.74|2142.24|2130.74|2141.37|2129.87|27
1735451830000|2024-12-29 05:57:10|2166.73|2155.23|2166.82|2155.32|2166.83|2155.33|2166.73|2155.23|24
1735484440000|2024-12-29 15:00:40|2142.25|2130.75|2142.44|2130.94|2142.52|2131.02|2142.25|2130.75|4
1735451840000|2024-12-29 05:57:20|2166.83|2155.33|2166.79|2155.29|2166.84|2155.34|2166.66|2155.16|30
1735484450000|2024-12-29 15:00:50|2142.51|2131.01|2142.4|2130.9|2142.52|2131.02|2142.17|2130.67|25
1735451850000|2024-12-29 05:57:30|2166.78|2155.28|2166.78|2155.28|2166.78|2155.28|2166.73|2155.23|13
1735484460000|2024-12-29 15:01:00|2142.37|2130.87|2142.52|2131.02|2142.52|2131.02|2142.28|2130.78|11
1735451860000|2024-12-29 05:57:40|2166.8|2155.3|2166.78|2155.28|2166.83|2155.33|2166.73|2155.23|14
1735484470000|2024-12-29 15:01:10|2142.6|2131.1|2142.93|2131.43|2142.93|2131.43|2142.6|2131.1|4
1735451870000|2024-12-29 05:57:50|2166.79|2155.29|2166.82|2155.32|2166.87|2155.37|2166.79|2155.29|11
1735484480000|2024-12-29 15:01:20|2142.98|2131.48|2144.71|2133.21|2144.71|2133.21|2142.98|2131.48|8
1735451880000|2024-12-29 05:58:00|2166.84|2155.34|2166.8|2155.3|2166.86|2155.36|2166.8|2155.3|12
1735484490000|2024-12-29 15:01:30|2144.84|2133.34|2143.64|2132.14|2144.84|2133.34|2143.64|2132.14|11
1735451890000|2024-12-29 05:58:10|2166.83|2155.33|2166.7|2155.2|2166.85|2155.35|2166.69|2155.19|15
1735484500000|2024-12-29 15:01:40|2143.68|2132.18|2141.66|2130.16|2143.68|2132.18|2141.44|2129.94|29
1735451900000|2024-12-29 05:58:20|2166.72|2155.22|2166.78|2155.28|2166.87|2155.37|2166.7|2155.2|16
1735484510000|2024-12-29 15:01:50|2141.67|2130.17|2141.63|2130.13|2141.67|2130.17|2140.41|2128.91|30
1735451910000|2024-12-29 05:58:30|2166.84|2155.34|2166.8|2155.3|2166.86|2155.36|2166.8|2155.3|8
1735484520000|2024-12-29 15:02:00|2141.6|2130.1|2139.88|2128.38|2141.8|2130.3|2139.24|2127.74|34
1735451920000|2024-12-29 05:58:40|2166.79|2155.29|2166.85|2155.35|2166.89|2155.39|2166.79|2155.29|12
1735484530000|2024-12-29 15:02:10|2139.87|2128.37|2138.03|2126.53|2139.89|2128.39|2137.54|2126.04|20
1735451930000|2024-12-29 05:58:50|2166.88|2155.38|2166.86|2155.36|2166.88|2155.38|2166.78|2155.28|17
1735484540000|2024-12-29 15:02:20|2138.14|2126.64|2136.99|2125.49|2138.47|2126.97|2136.97|2125.47|23
1735451940000|2024-12-29 05:59:00|2166.79|2155.29|2166.69|2155.19|2166.84|2155.34|2166.65|2155.15|21
1735484550000|2024-12-29 15:02:30|2136.9|2125.4|2135.98|2124.48|2136.9|2125.4|2135.84|2124.34|22
1735451950000|2024-12-29 05:59:10|2166.73|2155.23|2166.66|2155.16|2166.74|2155.24|2166.66|2155.16|13
1735484560000|2024-12-29 15:02:40|2135.95|2124.45|2135.99|2124.49|2136.21|2124.71|2135.64|2124.14|18
1735451960000|2024-12-29 05:59:20|2166.64|2155.14|2166.6|2155.1|2166.64|2155.14|2166.6|2155.1|2
1735484570000|2024-12-29 15:02:50|2136.02|2124.52|2136.54|2125.04|2137|2125.5|2136.02|2124.52|30
1735451970000|2024-12-29 05:59:30|2166.66|2155.16|2167.15|2155.65|2167.26|2155.76|2166.66|2155.16|15
1735484580000|2024-12-29 15:03:00|2136.57|2125.07|2137.68|2126.18|2137.79|2126.29|2136.57|2125.07|21
1735451980000|2024-12-29 05:59:40|2167.26|2155.76|2166.9|2155.4|2167.26|2155.76|2166.81|2155.31|34
1735484590000|2024-12-29 15:03:10|2137.9|2126.4|2138.47|2126.97|2138.47|2126.97|2137.87|2126.37|8
1735451990000|2024-12-29 05:59:50|2166.93|2155.43|2166.92|2155.42|2166.96|2155.46|2166.83|2155.33|20
1735484600000|2024-12-29 15:03:20|2138.26|2126.76|2138.47|2126.97|2138.47|2126.97|2138.26|2126.76|4
1735452000000|2024-12-29 06:00:00|2166.97|2155.47|2166.69|2155.19|2167.01|2155.51|2166.65|2155.15|25
1735484610000|2024-12-29 15:03:30|2138.83|2127.33|2139.54|2128.04|2139.54|2128.04|2138.83|2127.33|4
1735452010000|2024-12-29 06:00:10|2166.66|2155.16|2166.6|2155.1|2166.66|2155.16|2166.6|2155.1|4
1735484620000|2024-12-29 15:03:40|2139.62|2128.12|2139.71|2128.21|2139.71|2128.21|2139.62|2128.12|2
1735452150000|2024-12-29 06:02:30|2166.76|2155.26|2166.92|2155.42|2166.92|2155.42|2166.76|2155.26|2
1735484630000|2024-12-29 15:03:50|2139.62|2128.12|2139.62|2128.12|2139.62|2128.12|2139.62|2128.12|1
1735452170000|2024-12-29 06:02:50|2167.18|2155.68|2167.44|2155.94|2167.44|2155.94|2167.18|2155.68|2
1735484640000|2024-12-29 15:04:00|2139.25|2127.75|2139.7|2128.2|2139.7|2128.2|2138.51|2127.01|29
1735452180000|2024-12-29 06:03:00|2167.18|2155.68|2167.05|2155.55|2167.29|2155.79|2167.04|2155.54|27
1735484650000|2024-12-29 15:04:10|2139.61|2128.11|2139.29|2127.79|2139.67|2128.17|2139.29|2127.79|21
1735452190000|2024-12-29 06:03:10|2167.07|2155.57|2167.33|2155.83|2167.33|2155.83|2167.01|2155.51|28
1735484660000|2024-12-29 15:04:20|2139.17|2127.67|2139.42|2127.92|2139.45|2127.95|2138.33|2126.83|21
1735452200000|2024-12-29 06:03:20|2167.34|2155.84|2167.44|2155.94|2167.44|2155.94|2167.34|2155.84|12
1735484670000|2024-12-29 15:04:30|2139.45|2127.95|2138.76|2127.26|2139.52|2128.02|2138.47|2126.97|25
1735452210000|2024-12-29 06:03:30|2167.43|2155.93|2167.77|2156.27|2167.77|2156.27|2167.43|2155.93|12
1735484680000|2024-12-29 15:04:40|2138.7|2127.2|2136.64|2125.14|2138.74|2127.24|2136.64|2125.14|22
1735452220000|2024-12-29 06:03:40|2167.75|2156.25|2167.76|2156.26|2167.77|2156.27|2167.75|2156.25|8
1735484690000|2024-12-29 15:04:50|2136.46|2124.96|2135.51|2124.01|2136.56|2125.06|2135.42|2123.92|29
1735452230000|2024-12-29 06:03:50|2167.75|2156.25|2167.75|2156.25|2167.76|2156.26|2167.75|2156.25|5
1735484700000|2024-12-29 15:05:00|2135.24|2123.74|2135.04|2123.54|2135.83|2124.33|2134.42|2122.92|29
1735452290000|2024-12-29 06:04:50|2167.17|2155.67|2166.54|2155.04|2167.17|2155.67|2166.54|2155.04|4
1735484710000|2024-12-29 15:05:10|2134.99|2123.49|2134.17|2122.67|2135.41|2123.91|2133.95|2122.45|17
1735452310000|2024-12-29 06:05:10|2165.99|2154.49|2165.73|2154.23|2165.99|2154.49|2165.73|2154.23|5
1735484720000|2024-12-29 15:05:20|2134.26|2122.76|2134.12|2122.62|2134.58|2123.08|2134.02|2122.52|21
1735452320000|2024-12-29 06:05:20|2165.71|2154.21|2165.49|2153.99|2165.71|2154.21|2165.49|2153.99|9
1735484730000|2024-12-29 15:05:30|2134.13|2122.63|2134.64|2123.14|2134.64|2123.14|2134.13|2122.63|25
1735452330000|2024-12-29 06:05:30|2165.48|2153.98|2165.27|2153.77|2165.48|2153.98|2165.27|2153.77|6
1735484740000|2024-12-29 15:05:40|2134.88|2123.38|2135.17|2123.67|2135.38|2123.88|2134.75|2123.25|20
1735452340000|2024-12-29 06:05:40|2165.26|2153.76|2165.23|2153.73|2165.26|2153.76|2165.23|2153.73|6
1735484750000|2024-12-29 15:05:50|2134.9|2123.4|2135.21|2123.71|2135.21|2123.71|2134.51|2123.01|23
1735452350000|2024-12-29 06:05:50|2165.22|2153.72|2165.2|2153.7|2165.22|2153.72|2165.2|2153.7|3
1735484760000|2024-12-29 15:06:00|2135.24|2123.74|2135.38|2123.88|2135.38|2123.88|2135.18|2123.68|4
1735452360000|2024-12-29 06:06:00|2165.19|2153.69|2163.68|2152.18|2165.19|2153.69|2163.68|2152.18|4
1735484770000|2024-12-29 15:06:10|2135.59|2124.09|2135.81|2124.31|2135.81|2124.31|2135.59|2124.09|2
1735452370000|2024-12-29 06:06:10|2163.67|2152.17|2163.11|2151.61|2163.67|2152.17|2163.11|2151.61|11
1735484780000|2024-12-29 15:06:20|2136.02|2124.52|2136.3|2124.8|2136.86|2125.36|2136.02|2124.52|9
1735452380000|2024-12-29 06:06:20|2163.1|2151.6|2163.07|2151.57|2163.12|2151.62|2163.07|2151.57|11
1735484790000|2024-12-29 15:06:30|2136.04|2124.54|2135.76|2124.26|2136.31|2124.81|2135.52|2124.02|28
1735452390000|2024-12-29 06:06:30|2163.06|2151.56|2162.66|2151.16|2163.06|2151.56|2162.66|2151.16|4
1735484800000|2024-12-29 15:06:40|2135.89|2124.39|2134.65|2123.15|2136|2124.5|2134.44|2122.94|34
1735452400000|2024-12-29 06:06:40|2162.65|2151.15|2162.63|2151.13|2162.65|2151.15|2162.63|2151.13|3
1735484810000|2024-12-29 15:06:50|2134.81|2123.31|2134.53|2123.03|2135.63|2124.13|2134.53|2123.03|22
1735452410000|2024-12-29 06:06:50|2162.62|2151.12|2161.34|2149.84|2162.62|2151.12|2161.31|2149.81|7
1735484840000|2024-12-29 15:07:20|2133.47|2121.97|2133.37|2121.87|2133.47|2121.97|2132.4|2120.9|23
1735452420000|2024-12-29 06:07:00|2161.37|2149.87|2161.4|2149.9|2161.49|2149.99|2161.31|2149.81|9
1735484850000|2024-12-29 15:07:30|2133.4|2121.9|2133.31|2121.81|2133.57|2122.07|2133.18|2121.68|18
1735452430000|2024-12-29 06:07:10|2161.39|2149.89|2159.75|2148.25|2161.39|2149.89|2159.75|2148.25|3
1735484860000|2024-12-29 15:07:40|2133.3|2121.8|2133.57|2122.07|2133.57|2122.07|2133.15|2121.65|14
1735452480000|2024-12-29 06:08:00|2159.73|2148.23|2159.75|2148.25|2159.75|2148.25|2159.67|2148.17|10
1735484870000|2024-12-29 15:07:50|2133.55|2122.05|2133.57|2122.07|2133.57|2122.07|2133.5|2122|6
1735452490000|2024-12-29 06:08:10|2159.67|2148.17|2159.66|2148.16|2159.74|2148.24|2159.66|2148.16|8
1735484880000|2024-12-29 15:08:00|2134.02|2122.52|2134.48|2122.98|2134.48|2122.98|2134.02|2122.52|2
1735452500000|2024-12-29 06:08:20|2159.59|2148.09|2158.26|2146.76|2159.59|2148.09|2158.25|2146.75|5
1735484890000|2024-12-29 15:08:10|2134.47|2122.97|2134.48|2122.98|2134.48|2122.98|2134.37|2122.87|3
1735452510000|2024-12-29 06:08:30|2158.25|2146.75|2157.06|2145.56|2158.25|2146.75|2157.06|2145.56|8
1735484900000|2024-12-29 15:08:20|2134.37|2122.87|2134.48|2122.98|2134.48|2122.98|2134.37|2122.87|5
1735452520000|2024-12-29 06:08:40|2157.05|2145.55|2157.02|2145.52|2157.05|2145.55|2157.02|2145.52|4
1735484910000|2024-12-29 15:08:30|2135.21|2123.71|2136.8|2125.3|2136.8|2125.3|2135.21|2123.71|4
1735452530000|2024-12-29 06:08:50|2157.01|2145.51|2156.99|2145.49|2157.01|2145.51|2156.99|2145.49|3
1735484930000|2024-12-29 15:08:50|2136.59|2125.09|2136.27|2124.77|2136.59|2125.09|2135.89|2124.39|9
1735452540000|2024-12-29 06:09:00|2154.68|2143.18|2154.75|2143.25|2154.75|2143.25|2154.68|2143.18|2
1735484940000|2024-12-29 15:09:00|2136.22|2124.72|2136.76|2125.26|2136.76|2125.26|2135.8|2124.3|19
1735452550000|2024-12-29 06:09:10|2155.87|2144.37|2156.99|2145.49|2156.99|2145.49|2155.87|2144.37|3
1735484950000|2024-12-29 15:09:10|2136.71|2125.21|2136.8|2125.3|2136.8|2125.3|2136.71|2125.21|3
1735452580000|2024-12-29 06:09:40|2156.87|2145.37|2156.87|2145.37|2156.92|2145.42|2156.87|2145.37|4
1735484970000|2024-12-29 15:09:30|2136.91|2125.41|2135.74|2124.24|2137.02|2125.52|2135.74|2124.24|22
1735452590000|2024-12-29 06:09:50|2156.88|2145.38|2156.42|2144.92|2156.88|2145.38|2156.31|2144.81|4
1735484980000|2024-12-29 15:09:40|2135.75|2124.25|2135.36|2123.86|2135.75|2124.25|2134.49|2122.99|34
1735452600000|2024-12-29 06:10:00|2156.53|2145.03|2156.54|2145.04|2156.7|2145.2|2156.4|2144.9|17
1735484990000|2024-12-29 15:09:50|2135.46|2123.96|2134.71|2123.21|2135.46|2123.96|2134.45|2122.95|27
1735452610000|2024-12-29 06:10:10|2156.6|2145.1|2156.21|2144.71|2156.6|2145.1|2156.19|2144.69|12
1735485000000|2024-12-29 15:10:00|2134.76|2123.26|2135.38|2123.88|2135.42|2123.92|2134.12|2122.62|19
1735452620000|2024-12-29 06:10:20|2156.27|2144.77|2156.47|2144.97|2156.58|2145.08|2156.17|2144.67|18
1735485010000|2024-12-29 15:10:10|2135.32|2123.82|2135.1|2123.6|2135.75|2124.25|2134.84|2123.34|24
1735452630000|2024-12-29 06:10:30|2156.53|2145.03|2156.3|2144.8|2156.53|2145.03|2156.29|2144.79|18
1735485020000|2024-12-29 15:10:20|2135.13|2123.63|2135.6|2124.1|2135.6|2124.1|2135.13|2123.63|13
1735452640000|2024-12-29 06:10:40|2156.35|2144.85|2156.63|2145.13|2156.69|2145.19|2156.35|2144.85|23
1735485030000|2024-12-29 15:10:30|2135.55|2124.05|2135.22|2123.72|2135.63|2124.13|2134.86|2123.36|23
1735452650000|2024-12-29 06:10:50|2156.58|2145.08|2156.46|2144.96|2156.66|2145.16|2156.43|2144.93|25
1735485040000|2024-12-29 15:10:40|2135.28|2123.78|2135.89|2124.39|2135.89|2124.39|2135.28|2123.78|5
1735452660000|2024-12-29 06:11:00|2156.35|2144.85|2156.58|2145.08|2156.78|2145.28|2156.24|2144.74|21
1735485050000|2024-12-29 15:10:50|2135.78|2124.28|2135.75|2124.25|2135.78|2124.28|2135.69|2124.19|10
1735452670000|2024-12-29 06:11:10|2156.78|2145.28|2156.14|2144.64|2156.78|2145.28|2156.06|2144.56|23
1735485060000|2024-12-29 15:11:00|2135.79|2124.29|2135.85|2124.35|2135.85|2124.35|2135.54|2124.04|18
1735452680000|2024-12-29 06:11:20|2156.25|2144.75|2156.78|2145.28|2156.78|2145.28|2156.19|2144.69|21
1735485070000|2024-12-29 15:11:10|2135.84|2124.34|2136.17|2124.67|2136.17|2124.67|2135.74|2124.24|11
1735452720000|2024-12-29 06:12:00|2156.76|2145.26|2156.78|2145.28|2156.78|2145.28|2156.76|2145.26|4
1735485110000|2024-12-29 15:11:50|2136.37|2124.87|2137.67|2126.17|2137.67|2126.17|2136.37|2124.87|4
1735452730000|2024-12-29 06:12:10|2156.77|2145.27|2156.47|2144.97|2156.78|2145.28|2156.35|2144.85|20
1735485120000|2024-12-29 15:12:00|2137.57|2126.07|2136.63|2125.13|2137.57|2126.07|2136.55|2125.05|16
1735452740000|2024-12-29 06:12:20|2156.48|2144.98|2156.51|2145.01|2156.63|2145.13|2156.39|2144.89|13
1735485130000|2024-12-29 15:12:10|2136.89|2125.39|2137.12|2125.62|2137.12|2125.62|2136.28|2124.78|25
1735452750000|2024-12-29 06:12:30|2156.6|2145.1|2156.6|2145.1|2156.63|2145.13|2156.44|2144.94|19
1735485140000|2024-12-29 15:12:20|2137.13|2125.63|2137.54|2126.04|2137.54|2126.04|2137.13|2125.63|30
1735452760000|2024-12-29 06:12:40|2156.62|2145.12|2156.78|2145.28|2156.78|2145.28|2156.62|2145.12|8
1735485150000|2024-12-29 15:12:30|2137.67|2126.17|2137.41|2125.91|2137.67|2126.17|2137.21|2125.71|18
1735452800000|2024-12-29 06:13:20|2156.83|2145.33|2157.24|2145.74|2157.24|2145.74|2156.83|2145.33|2
1735485160000|2024-12-29 15:12:40|2137.29|2125.79|2136.58|2125.08|2137.3|2125.8|2136.4|2124.9|21
1735452810000|2024-12-29 06:13:30|2157.38|2145.88|2157.52|2146.02|2157.52|2146.02|2157.38|2145.88|2
1735485170000|2024-12-29 15:12:50|2136.38|2124.88|2136.32|2124.82|2136.47|2124.97|2135.88|2124.38|28
1735452820000|2024-12-29 06:13:40|2157.56|2146.06|2157.65|2146.15|2157.65|2146.15|2157.56|2146.06|4
1735485180000|2024-12-29 15:13:00|2136.22|2124.72|2136.43|2124.93|2136.7|2125.2|2136.11|2124.61|27
1735452880000|2024-12-29 06:14:40|2157.69|2146.19|2157.73|2146.23|2157.73|2146.23|2157.69|2146.19|2
1735485190000|2024-12-29 15:13:10|2136.45|2124.95|2137.43|2125.93|2137.43|2125.93|2136.45|2124.95|27
1735452890000|2024-12-29 06:14:50|2157.69|2146.19|2157.73|2146.23|2157.73|2146.23|2157.69|2146.19|5
1735485200000|2024-12-29 15:13:20|2137.4|2125.9|2136.83|2125.33|2137.42|2125.92|2136.78|2125.28|29
1735452900000|2024-12-29 06:15:00|2157.48|2145.98|2157.62|2146.12|2157.73|2146.23|2156.84|2145.34|26
1735485210000|2024-12-29 15:13:30|2136.86|2125.36|2137.55|2126.05|2137.55|2126.05|2136.77|2125.27|12
1735452910000|2024-12-29 06:15:10|2157.54|2146.04|2157.55|2146.05|2157.68|2146.18|2157.53|2146.03|20
1735485220000|2024-12-29 15:13:40|2137.38|2125.88|2135.98|2124.48|2137.38|2125.88|2135.95|2124.45|27
1735452920000|2024-12-29 06:15:20|2157.54|2146.04|2157.53|2146.03|2157.54|2146.04|2157.53|2146.03|2
1735485230000|2024-12-29 15:13:50|2136.01|2124.51|2136.07|2124.57|2136.31|2124.81|2135.98|2124.48|20
1735452930000|2024-12-29 06:15:30|2157.5|2146|2157.29|2145.79|2157.5|2146|2157|2145.5|25
1735485240000|2024-12-29 15:14:00|2136.05|2124.55|2135.89|2124.39|2136.43|2124.93|2135.57|2124.07|31
1735452940000|2024-12-29 06:15:40|2157.28|2145.78|2157.35|2145.85|2157.35|2145.85|2157.28|2145.78|10
1735485250000|2024-12-29 15:14:10|2135.9|2124.4|2135.68|2124.18|2135.93|2124.43|2135.44|2123.94|23
1735452950000|2024-12-29 06:15:50|2157.08|2145.58|2157.25|2145.75|2157.25|2145.75|2157.08|2145.58|3
1735485260000|2024-12-29 15:14:20|2135.57|2124.07|2135.14|2123.64|2135.74|2124.24|2135.14|2123.64|24
1735452960000|2024-12-29 06:16:00|2157.24|2145.74|2156.62|2145.12|2157.26|2145.76|2156.44|2144.94|19
1735485270000|2024-12-29 15:14:30|2135.3|2123.8|2135.23|2123.73|2135.52|2124.02|2134.9|2123.4|20
1735452970000|2024-12-29 06:16:10|2156.81|2145.31|2157.22|2145.72|2157.31|2145.81|2156.78|2145.28|23
1735485280000|2024-12-29 15:14:40|2135.26|2123.76|2135.8|2124.3|2135.8|2124.3|2135.17|2123.67|27
1735452980000|2024-12-29 06:16:20|2157.33|2145.83|2157.35|2145.85|2157.35|2145.85|2157.22|2145.72|10
1735485290000|2024-12-29 15:14:50|2135.7|2124.2|2135.45|2123.95|2135.8|2124.3|2135.35|2123.85|18
1735452990000|2024-12-29 06:16:30|2157.29|2145.79|2157.21|2145.71|2157.29|2145.79|2157.2|2145.7|3
1735485300000|2024-12-29 15:15:00|2135.46|2123.96|2136.13|2124.63|2136.16|2124.66|2135.42|2123.92|24
1735453000000|2024-12-29 06:16:40|2157.15|2145.65|2157.35|2145.85|2157.35|2145.85|2157.09|2145.59|15
1735485310000|2024-12-29 15:15:10|2136.16|2124.66|2136.16|2124.66|2136.62|2125.12|2135.55|2124.05|18
1735453010000|2024-12-29 06:16:50|2157.21|2145.71|2157.35|2145.85|2157.35|2145.85|2157.21|2145.71|10
1735485320000|2024-12-29 15:15:20|2136.19|2124.69|2136.62|2125.12|2136.62|2125.12|2136.19|2124.69|5
1735453030000|2024-12-29 06:17:10|2157.32|2145.82|2157.31|2145.81|2157.33|2145.83|2157.24|2145.74|9
1735485330000|2024-12-29 15:15:30|2137.08|2125.58|2137.55|2126.05|2137.55|2126.05|2137.08|2125.58|2
1735453040000|2024-12-29 06:17:20|2157.17|2145.67|2157.25|2145.75|2157.25|2145.75|2156.6|2145.1|23
1735485340000|2024-12-29 15:15:40|2137.76|2126.26|2140.54|2129.04|2140.54|2129.04|2137.76|2126.26|9
1735453050000|2024-12-29 06:17:30|2157.14|2145.64|2156.5|2145|2157.26|2145.76|2156.38|2144.88|26
1735485350000|2024-12-29 15:15:50|2140.42|2128.92|2140.11|2128.61|2140.42|2128.92|2139.75|2128.25|21
1735453060000|2024-12-29 06:17:40|2156.53|2145.03|2157.11|2145.61|2157.16|2145.66|2156.44|2144.94|20
1735485360000|2024-12-29 15:16:00|2140.07|2128.57|2140.2|2128.7|2140.41|2128.91|2140|2128.5|28
1735453070000|2024-12-29 06:17:50|2157.16|2145.66|2157.23|2145.73|2157.35|2145.85|2157.12|2145.62|15
1735485370000|2024-12-29 15:16:10|2140.3|2128.8|2140.03|2128.53|2140.3|2128.8|2139.55|2128.05|29
1735453080000|2024-12-29 06:18:00|2157.26|2145.76|2157.35|2145.85|2157.35|2145.85|2156.85|2145.35|17
1735485380000|2024-12-29 15:16:20|2140.05|2128.55|2139.46|2127.96|2140.49|2128.99|2139.19|2127.69|25
1735453110000|2024-12-29 06:18:30|2157.52|2146.02|2157.8|2146.3|2157.8|2146.3|2157.52|2146.02|2
1735485390000|2024-12-29 15:16:30|2139.56|2128.06|2140.44|2128.94|2140.44|2128.94|2139.44|2127.94|25
1735453200000|2024-12-29 06:20:00|2158.13|2146.63|2158.45|2146.95|2158.45|2146.95|2158.13|2146.63|2
1735485400000|2024-12-29 15:16:40|2140.5|2129|2140.54|2129.04|2140.54|2129.04|2140.44|2128.94|3
1735453210000|2024-12-29 06:20:10|2159.82|2148.32|2160.44|2148.94|2160.44|2148.94|2159.82|2148.32|3
1735485410000|2024-12-29 15:16:50|2140.44|2128.94|2140.54|2129.04|2140.54|2129.04|2140.12|2128.62|15
1735453230000|2024-12-29 06:20:30|2160.33|2148.83|2159.7|2148.2|2160.39|2148.89|2159.54|2148.04|12
1735485430000|2024-12-29 15:17:10|2140.49|2128.99|2140.54|2129.04|2140.54|2129.04|2140.44|2128.94|15
1735453240000|2024-12-29 06:20:40|2159.57|2148.07|2159.65|2148.15|2159.85|2148.35|2159.57|2148.07|15
1735485440000|2024-12-29 15:17:20|2140.56|2129.06|2140.86|2129.36|2140.86|2129.36|2140.56|2129.06|2
1735453250000|2024-12-29 06:20:50|2159.74|2148.24|2159.14|2147.64|2159.76|2148.26|2159.13|2147.63|19
1735485450000|2024-12-29 15:17:30|2141.1|2129.6|2142.34|2130.84|2142.34|2130.84|2141.1|2129.6|2
1735453260000|2024-12-29 06:21:00|2159.17|2147.67|2158.57|2147.07|2159.44|2147.94|2158.57|2147.07|23
1735485460000|2024-12-29 15:17:40|2142.21|2130.71|2141.3|2129.8|2142.21|2130.71|2140.98|2129.48|23
1735453270000|2024-12-29 06:21:10|2158.28|2146.78|2158.17|2146.67|2158.34|2146.84|2158.12|2146.62|28
1735485470000|2024-12-29 15:17:50|2141.29|2129.79|2140.98|2129.48|2141.29|2129.79|2140.98|2129.48|11
1735453280000|2024-12-29 06:21:20|2157.93|2146.43|2157.43|2145.93|2157.93|2146.43|2157.2|2145.7|26
1735485480000|2024-12-29 15:18:00|2140.95|2129.45|2140.96|2129.46|2141.21|2129.71|2140.86|2129.36|19
1735453290000|2024-12-29 06:21:30|2157.33|2145.83|2157.79|2146.29|2157.8|2146.3|2157.33|2145.83|22
1735485490000|2024-12-29 15:18:10|2140.89|2129.39|2141.2|2129.7|2141.2|2129.7|2140.86|2129.36|14
1735453300000|2024-12-29 06:21:40|2157.68|2146.18|2157.42|2145.92|2157.76|2146.26|2157.31|2145.81|19
1735485500000|2024-12-29 15:18:20|2141.21|2129.71|2141.04|2129.54|2141.38|2129.88|2141|2129.5|21
1735453310000|2024-12-29 06:21:50|2157.44|2145.94|2157.52|2146.02|2157.99|2146.49|2157.44|2145.94|15
1735485510000|2024-12-29 15:18:30|2141.05|2129.55|2141.44|2129.94|2141.65|2130.15|2140.9|2129.4|24
1735453320000|2024-12-29 06:22:00|2157.38|2145.88|2157.9|2146.4|2158.09|2146.59|2157.13|2145.63|21
1735485520000|2024-12-29 15:18:40|2141.12|2129.62|2141.16|2129.66|2141.34|2129.84|2141.01|2129.51|27
1735453330000|2024-12-29 06:22:10|2157.95|2146.45|2157.86|2146.36|2158.23|2146.73|2157.84|2146.34|26
1735485530000|2024-12-29 15:18:50|2141.18|2129.68|2141.67|2130.17|2141.94|2130.44|2141.17|2129.67|25
1735453340000|2024-12-29 06:22:20|2157.75|2146.25|2157.85|2146.35|2157.88|2146.38|2157.54|2146.04|19
1735485540000|2024-12-29 15:19:00|2141.8|2130.3|2142.38|2130.88|2142.38|2130.88|2141.64|2130.14|17
1735453350000|2024-12-29 06:22:30|2157.86|2146.36|2158.06|2146.56|2158.12|2146.62|2157.86|2146.36|13
1735485560000|2024-12-29 15:19:20|2142.55|2131.05|2143.7|2132.2|2143.7|2132.2|2142.55|2131.05|6
1735453360000|2024-12-29 06:22:40|2158.05|2146.55|2158.1|2146.6|2158.13|2146.63|2158.04|2146.54|7
1735485580000|2024-12-29 15:19:40|2143.42|2131.92|2142.11|2130.61|2143.42|2131.92|2142.05|2130.55|17
1735453370000|2024-12-29 06:22:50|2158.2|2146.7|2158.2|2146.7|2158.33|2146.83|2158.11|2146.61|19
1735485590000|2024-12-29 15:19:50|2142.07|2130.57|2142.27|2130.77|2142.4|2130.9|2142.01|2130.51|21
1735453380000|2024-12-29 06:23:00|2158.25|2146.75|2158.19|2146.69|2158.35|2146.85|2158.19|2146.69|18
1735485600000|2024-12-29 15:20:00|2142.38|2130.88|2140.86|2129.36|2142.38|2130.88|2140.86|2129.36|30
1735453390000|2024-12-29 06:23:10|2157.91|2146.41|2157.99|2146.49|2158.04|2146.54|2157.91|2146.41|14
1735485610000|2024-12-29 15:20:10|2141.16|2129.66|2140.92|2129.42|2141.16|2129.66|2140.91|2129.41|10
1735453400000|2024-12-29 06:23:20|2158|2146.5|2158.38|2146.88|2158.39|2146.89|2158|2146.5|13
1735485620000|2024-12-29 15:20:20|2140.86|2129.36|2141.15|2129.65|2141.29|2129.79|2140.86|2129.36|15
1735453410000|2024-12-29 06:23:30|2158.35|2146.85|2158.4|2146.9|2158.4|2146.9|2158.35|2146.85|3
1735485630000|2024-12-29 15:20:30|2141.44|2129.94|2141.8|2130.3|2141.8|2130.3|2141.4|2129.9|19
1735453460000|2024-12-29 06:24:20|2158.41|2146.91|2158.68|2147.18|2158.68|2147.18|2158.41|2146.91|4
1735485640000|2024-12-29 15:20:40|2141.7|2130.2|2140.86|2129.36|2141.83|2130.33|2140.86|2129.36|22
1735453470000|2024-12-29 06:24:30|2159.12|2147.62|2160.6|2149.1|2160.6|2149.1|2159.12|2147.62|6
1735485650000|2024-12-29 15:20:50|2141|2129.5|2140.92|2129.42|2141|2129.5|2140.86|2129.36|5
1735453510000|2024-12-29 06:25:10|2160.57|2149.07|2160.32|2148.82|2160.57|2149.07|2160.14|2148.64|15
1735485660000|2024-12-29 15:21:00|2140.95|2129.45|2141.3|2129.8|2141.44|2129.94|2140.95|2129.45|21
1735453520000|2024-12-29 06:25:20|2160.31|2148.81|2160.58|2149.08|2160.58|2149.08|2160.26|2148.76|22
1735485670000|2024-12-29 15:21:10|2141.29|2129.79|2142.23|2130.73|2142.23|2130.73|2141.16|2129.66|22
1735453530000|2024-12-29 06:25:30|2160.59|2149.09|2160.6|2149.1|2160.6|2149.1|2160.59|2149.09|2
1735485680000|2024-12-29 15:21:20|2142.19|2130.69|2141.5|2130|2142.19|2130.69|2141.26|2129.76|21
1735453560000|2024-12-29 06:26:00|2160.88|2149.38|2161.15|2149.65|2161.15|2149.65|2160.88|2149.38|2
1735485690000|2024-12-29 15:21:30|2141.37|2129.87|2142.08|2130.58|2142.15|2130.65|2141.24|2129.74|21
1735453570000|2024-12-29 06:26:10|2161.69|2150.19|2162.37|2150.87|2162.37|2150.87|2161.69|2150.19|5
1735485700000|2024-12-29 15:21:40|2142|2130.5|2141.16|2129.66|2142.02|2130.52|2141.05|2129.55|19
1735453580000|2024-12-29 06:26:20|2162.39|2150.89|2162.76|2151.26|2162.76|2151.26|2162.39|2150.89|2
1735485710000|2024-12-29 15:21:50|2141.51|2130.01|2141.92|2130.42|2141.94|2130.44|2141.37|2129.87|23
1735453590000|2024-12-29 06:26:30|2162.77|2151.27|2162.77|2151.27|2162.77|2151.27|2162.77|2151.27|1
1735485720000|2024-12-29 15:22:00|2141.89|2130.39|2142.23|2130.73|2142.23|2130.73|2141.7|2130.2|12
1735453630000|2024-12-29 06:27:10|2163.14|2151.64|2163.5|2152|2163.5|2152|2163.14|2151.64|2
1735485730000|2024-12-29 15:22:10|2142.25|2130.75|2142.89|2131.39|2142.89|2131.39|2142.25|2130.75|4
1735453670000|2024-12-29 06:27:50|2163.92|2152.42|2163.97|2152.47|2163.97|2152.47|2163.92|2152.42|2
1735485760000|2024-12-29 15:22:40|2142.98|2131.48|2143.41|2131.91|2143.41|2131.91|2142.98|2131.48|6
1735453680000|2024-12-29 06:28:00|2164.02|2152.52|2164.18|2152.68|2164.18|2152.68|2163.96|2152.46|18
1735485870000|2024-12-29 15:24:30|2143.66|2132.16|2145.34|2133.84|2145.34|2133.84|2143.66|2132.16|8
1735453690000|2024-12-29 06:28:10|2164.17|2152.67|2163.94|2152.44|2164.18|2152.68|2163.81|2152.31|7
1735485880000|2024-12-29 15:24:40|2145.36|2133.86|2146.26|2134.76|2147.62|2136.12|2145.36|2133.86|19
1735453700000|2024-12-29 06:28:20|2163.95|2152.45|2164.33|2152.83|2164.41|2152.91|2163.85|2152.35|7
1735485890000|2024-12-29 15:24:50|2146.25|2134.75|2146.1|2134.6|2146.4|2134.9|2146.1|2134.6|21
1735453710000|2024-12-29 06:28:30|2164.34|2152.84|2164.91|2153.41|2164.91|2153.41|2164.34|2152.84|15
1735453720000|2024-12-29 06:28:40|2165.12|2153.62|2165.55|2154.05|2165.57|2154.07|2165|2153.5|15
1735485900000|2024-12-29 15:25:00|2146.09|2134.59|2146.27|2134.77|2146.5|2135|2146.08|2134.58|27
1735453730000|2024-12-29 06:28:50|2165.52|2154.02|2165.57|2154.07|2165.57|2154.07|2165.52|2154.02|7
1735485910000|2024-12-29 15:25:10|2146.09|2134.59|2145.97|2134.47|2147.02|2135.52|2145.76|2134.26|20
1735453760000|2024-12-29 06:29:20|2165.61|2154.11|2166.66|2155.16|2166.66|2155.16|2165.61|2154.11|4
1735485920000|2024-12-29 15:25:20|2145.87|2134.37|2144.62|2133.12|2145.87|2134.37|2144.62|2133.12|23
1735485930000|2024-12-29 15:25:30|2144.54|2133.04|2144.59|2133.09|2145.08|2133.58|2144.25|2132.75|24
1735453800000|2024-12-29 06:30:00|2166.55|2155.05|2166.48|2154.98|2166.61|2155.11|2166.48|2154.98|6
1735485940000|2024-12-29 15:25:40|2144.52|2133.02|2144.3|2132.8|2145.03|2133.53|2144.19|2132.69|26
1735453810000|2024-12-29 06:30:10|2166.47|2154.97|2166.49|2154.99|2166.53|2155.03|2166.14|2154.64|23
1735485950000|2024-12-29 15:25:50|2144.21|2132.71|2144.2|2132.7|2144.35|2132.85|2143.47|2131.97|25
1735453820000|2024-12-29 06:30:20|2166.51|2155.01|2166.46|2154.96|2166.53|2155.03|2166.45|2154.95|11
1735485960000|2024-12-29 15:26:00|2144.22|2132.72|2144.47|2132.97|2144.72|2133.22|2144.22|2132.72|16
1735453830000|2024-12-29 06:30:30|2166.31|2154.81|2166.33|2154.83|2166.33|2154.83|2166.04|2154.54|14
1735485970000|2024-12-29 15:26:10|2144.58|2133.08|2144.83|2133.33|2144.89|2133.39|2144.49|2132.99|21
1735453840000|2024-12-29 06:30:40|2166.3|2154.8|2166.72|2155.22|2166.72|2155.22|2166.26|2154.76|17
1735485980000|2024-12-29 15:26:20|2144.8|2133.3|2143.59|2132.09|2144.9|2133.4|2143.59|2132.09|17
1735453850000|2024-12-29 06:30:50|2167.21|2155.71|2167.59|2156.09|2167.59|2156.09|2167.19|2155.69|15
1735485990000|2024-12-29 15:26:30|2143.77|2132.27|2144.22|2132.72|2144.75|2133.25|2143.68|2132.18|24
1735453860000|2024-12-29 06:31:00|2167.42|2155.92|2167.85|2156.35|2167.85|2156.35|2167.35|2155.85|14
1735486000000|2024-12-29 15:26:40|2144.39|2132.89|2144.5|2133|2144.64|2133.14|2144.23|2132.73|24
1735453870000|2024-12-29 06:31:10|2167.87|2156.37|2169.75|2158.25|2169.75|2158.25|2167.87|2156.37|6
1735486010000|2024-12-29 15:26:50|2144.47|2132.97|2144.69|2133.19|2144.87|2133.37|2144.35|2132.85|17
1735453880000|2024-12-29 06:31:20|2169.74|2158.24|2169.75|2158.25|2169.75|2158.25|2169.74|2158.24|4
1735486020000|2024-12-29 15:27:00|2144.47|2132.97|2144.79|2133.29|2144.79|2133.29|2144.42|2132.92|20
1735453900000|2024-12-29 06:31:40|2170.23|2158.73|2170.7|2159.2|2170.7|2159.2|2170.23|2158.73|2
1735486030000|2024-12-29 15:27:10|2144.78|2133.28|2145.14|2133.64|2145.14|2133.64|2144.55|2133.05|13
1735453910000|2024-12-29 06:31:50|2171.06|2159.56|2171.41|2159.91|2171.41|2159.91|2171.06|2159.56|2
1735486040000|2024-12-29 15:27:20|2145.12|2133.62|2144.51|2133.01|2145.12|2133.62|2144.37|2132.87|15
1735453920000|2024-12-29 06:32:00|2171.59|2160.09|2172.61|2161.11|2172.61|2161.11|2171.59|2160.09|6
1735486050000|2024-12-29 15:27:30|2144.46|2132.96|2143.91|2132.41|2144.46|2132.96|2143.52|2132.02|15
1735453940000|2024-12-29 06:32:20|2173.66|2162.16|2174.71|2163.21|2174.71|2163.21|2173.66|2162.16|2
1735486060000|2024-12-29 15:27:40|2143.83|2132.33|2143.67|2132.17|2144.12|2132.62|2143.44|2131.94|28
1735453950000|2024-12-29 06:32:30|2174.77|2163.27|2174.83|2163.33|2174.83|2163.33|2174.77|2163.27|2
1735486070000|2024-12-29 15:27:50|2143.68|2132.18|2144.36|2132.86|2144.52|2133.02|2143.68|2132.18|26
1735453960000|2024-12-29 06:32:40|2174.9|2163.4|2177.11|2165.61|2177.11|2165.61|2174.9|2163.4|7
1735486080000|2024-12-29 15:28:00|2144.27|2132.77|2144.52|2133.02|2144.64|2133.14|2144|2132.5|24
1735453970000|2024-12-29 06:32:50|2177.21|2165.71|2176.67|2165.17|2177.34|2165.84|2176.67|2165.17|24
1735486090000|2024-12-29 15:28:10|2144.55|2133.05|2144.58|2133.08|2144.64|2133.14|2144.55|2133.05|16
1735453980000|2024-12-29 06:33:00|2176.64|2165.14|2175.05|2163.55|2176.64|2165.14|2175.05|2163.55|12
1735486100000|2024-12-29 15:28:20|2144.47|2132.97|2144.36|2132.86|2144.52|2133.02|2144.36|2132.86|9
1735453990000|2024-12-29 06:33:10|2175.16|2163.66|2174.21|2162.71|2175.17|2163.67|2173.77|2162.27|24
1735486110000|2024-12-29 15:28:30|2144.51|2133.01|2144.36|2132.86|2144.51|2133.01|2144.36|2132.86|2
1735454000000|2024-12-29 06:33:20|2174.27|2162.77|2172.73|2161.23|2174.66|2163.16|2171.8|2160.3|18
1735486120000|2024-12-29 15:28:40|2144.41|2132.91|2144.48|2132.98|2144.54|2133.04|2144.41|2132.91|11
1735454010000|2024-12-29 06:33:30|2172.44|2160.94|2172.19|2160.69|2172.88|2161.38|2172.18|2160.68|24
1735486130000|2024-12-29 15:28:50|2144.52|2133.02|2144.65|2133.15|2144.65|2133.15|2144.49|2132.99|8
1735454020000|2024-12-29 06:33:40|2172.29|2160.79|2173.08|2161.58|2173.34|2161.84|2172.18|2160.68|22
1735486150000|2024-12-29 15:29:10|2144.56|2133.06|2144.39|2132.89|2144.56|2133.06|2144.36|2132.86|6
1735454030000|2024-12-29 06:33:50|2173.11|2161.61|2173.06|2161.56|2173.27|2161.77|2172.99|2161.49|18
1735486160000|2024-12-29 15:29:20|2144.36|2132.86|2144.65|2133.15|2144.65|2133.15|2144.36|2132.86|24
1735454040000|2024-12-29 06:34:00|2173.05|2161.55|2173.78|2162.28|2173.8|2162.3|2172.92|2161.42|32
1735486170000|2024-12-29 15:29:30|2144.5|2133|2144.5|2133|2144.57|2133.07|2144.5|2133|6
1735454050000|2024-12-29 06:34:10|2173.83|2162.33|2172.28|2160.78|2173.83|2162.33|2172.17|2160.67|26
1735486180000|2024-12-29 15:29:40|2144.51|2133.01|2144.61|2133.11|2144.62|2133.12|2144.5|2133|17
1735454060000|2024-12-29 06:34:20|2172.17|2160.67|2171.87|2160.37|2172.17|2160.67|2171.55|2160.05|14
1735486190000|2024-12-29 15:29:50|2144.59|2133.09|2144.45|2132.95|2144.65|2133.15|2144.36|2132.86|12
1735454070000|2024-12-29 06:34:30|2171.9|2160.4|2171.43|2159.93|2172.46|2160.96|2170.75|2159.25|25
1735486200000|2024-12-29 15:30:00|2144.5|2133|2144.36|2132.86|2144.65|2133.15|2144.36|2132.86|18
1735454080000|2024-12-29 06:34:40|2171.49|2159.99|2171.48|2159.98|2171.9|2160.4|2171.43|2159.93|22
1735486210000|2024-12-29 15:30:10|2144.5|2133|2144.65|2133.15|2144.65|2133.15|2144.45|2132.95|10
1735454090000|2024-12-29 06:34:50|2171.46|2159.96|2170.64|2159.14|2171.53|2160.03|2170.22|2158.72|22
1735486220000|2024-12-29 15:30:20|2144.63|2133.13|2144.39|2132.89|2144.63|2133.13|2144.36|2132.86|18
1735454100000|2024-12-29 06:35:00|2170.56|2159.06|2169.29|2157.79|2170.56|2159.06|2169.09|2157.59|30
1735486230000|2024-12-29 15:30:30|2144.44|2132.94|2144.42|2132.92|2144.5|2133|2144.36|2132.86|10
1735454110000|2024-12-29 06:35:10|2169.34|2157.84|2170.17|2158.67|2170.46|2158.96|2169.34|2157.84|25
1735486240000|2024-12-29 15:30:40|2144.46|2132.96|2144.69|2133.19|2144.69|2133.19|2144.46|2132.96|17
1735454120000|2024-12-29 06:35:20|2170.28|2158.78|2170.54|2159.04|2170.58|2159.08|2169.93|2158.43|23
1735486250000|2024-12-29 15:30:50|2144.62|2133.12|2144.57|2133.07|2144.62|2133.12|2144.41|2132.91|24
1735454130000|2024-12-29 06:35:30|2170.55|2159.05|2170.46|2158.96|2170.68|2159.18|2170.37|2158.87|16
1735486260000|2024-12-29 15:31:00|2144.59|2133.09|2144.69|2133.19|2144.69|2133.19|2144.53|2133.03|11
1735454140000|2024-12-29 06:35:40|2170.45|2158.95|2170.04|2158.54|2170.55|2159.05|2170.04|2158.54|17
1735486280000|2024-12-29 15:31:20|2144.64|2133.14|2144.51|2133.01|2144.69|2133.19|2144.5|2133|19
1735454150000|2024-12-29 06:35:50|2170.01|2158.51|2170.49|2158.99|2170.51|2159.01|2169.65|2158.15|19
1735486290000|2024-12-29 15:31:30|2144.64|2133.14|2146.03|2134.53|2146.03|2134.53|2144.64|2133.14|18
1735454160000|2024-12-29 06:36:00|2170.51|2159.01|2170.68|2159.18|2170.68|2159.18|2170.47|2158.97|8
1735486300000|2024-12-29 15:31:40|2146|2134.5|2146.23|2134.73|2146.23|2134.73|2146|2134.5|8
1735454190000|2024-12-29 06:36:30|2170.62|2159.12|2170.34|2158.84|2170.62|2159.12|2170.34|2158.84|3
1735486310000|2024-12-29 15:31:50|2146.29|2134.79|2147.34|2135.84|2147.34|2135.84|2146.29|2134.79|7
1735454200000|2024-12-29 06:36:40|2170.12|2158.62|2170.01|2158.51|2170.13|2158.63|2169.41|2157.91|24
1735486320000|2024-12-29 15:32:00|2147.51|2136.01|2147.54|2136.04|2147.54|2136.04|2147.51|2136.01|2
1735454210000|2024-12-29 06:36:50|2169.98|2158.48|2170.29|2158.79|2170.35|2158.85|2169.81|2158.31|20
1735486330000|2024-12-29 15:32:10|2147.64|2136.14|2148.61|2137.11|2148.61|2137.11|2147.64|2136.14|4
1735454220000|2024-12-29 06:37:00|2170.27|2158.77|2170.31|2158.81|2170.47|2158.97|2170.18|2158.68|11
1735486340000|2024-12-29 15:32:20|2149.21|2137.71|2149.29|2137.79|2149.81|2138.31|2148.85|2137.35|21
1735454230000|2024-12-29 06:37:10|2170.2|2158.7|2169.49|2157.99|2170.34|2158.84|2169.49|2157.99|12
1735486350000|2024-12-29 15:32:30|2149.17|2137.67|2149.76|2138.26|2149.81|2138.31|2148.64|2137.14|25
1735454240000|2024-12-29 06:37:20|2169.5|2158|2169.75|2158.25|2169.88|2158.38|2169.49|2157.99|12
1735486360000|2024-12-29 15:32:40|2149.78|2138.28|2149.74|2138.24|2149.81|2138.31|2149.21|2137.71|16
1735454250000|2024-12-29 06:37:30|2169.74|2158.24|2170.35|2158.85|2170.41|2158.91|2169.64|2158.14|16
1735486370000|2024-12-29 15:32:50|2149.81|2138.31|2149.16|2137.66|2149.81|2138.31|2148.96|2137.46|10
1735454260000|2024-12-29 06:37:40|2170.33|2158.83|2170.35|2158.85|2170.47|2158.97|2170.26|2158.76|18
1735486380000|2024-12-29 15:33:00|2149.08|2137.58|2149.67|2138.17|2149.67|2138.17|2148.31|2136.81|24
1735454270000|2024-12-29 06:37:50|2170.26|2158.76|2170.46|2158.96|2170.47|2158.97|2170.26|2158.76|12
1735486390000|2024-12-29 15:33:10|2149.7|2138.2|2149.81|2138.31|2149.81|2138.31|2149.7|2138.2|5
1735454280000|2024-12-29 06:38:00|2170.47|2158.97|2170.34|2158.84|2170.49|2158.99|2170.34|2158.84|16
1735486420000|2024-12-29 15:33:40|2150.09|2138.59|2150.37|2138.87|2150.37|2138.87|2150.09|2138.59|2
1735454290000|2024-12-29 06:38:10|2170.45|2158.95|2170.5|2159|2170.58|2159.08|2170.42|2158.92|15
1735486430000|2024-12-29 15:33:50|2150.18|2138.68|2150.37|2138.87|2150.37|2138.87|2149.82|2138.32|9
1735454300000|2024-12-29 06:38:20|2170.52|2159.02|2170.47|2158.97|2170.63|2159.13|2170.46|2158.96|14
1735486460000|2024-12-29 15:34:20|2150.2|2138.7|2149.82|2138.32|2150.25|2138.75|2149.82|2138.32|20
1735454310000|2024-12-29 06:38:30|2170.49|2158.99|2169.82|2158.32|2170.49|2158.99|2169.82|2158.32|14
1735486480000|2024-12-29 15:34:40|2149.3|2137.8|2148.79|2137.29|2149.3|2137.8|2148.79|2137.29|4
1735454320000|2024-12-29 06:38:40|2169.71|2158.21|2169.57|2158.07|2169.71|2158.21|2169.47|2157.97|12
1735486490000|2024-12-29 15:34:50|2148.87|2137.37|2148.82|2137.32|2149.07|2137.57|2148.79|2137.29|17
1735454330000|2024-12-29 06:38:50|2169.59|2158.09|2169.26|2157.76|2169.59|2158.09|2169.15|2157.65|12
1735486500000|2024-12-29 15:35:00|2148.81|2137.31|2148.79|2137.29|2148.82|2137.32|2148.79|2137.29|5
1735454340000|2024-12-29 06:39:00|2169.15|2157.65|2168.46|2156.96|2169.26|2157.76|2168.46|2156.96|16
1735486510000|2024-12-29 15:35:10|2147.83|2136.33|2146.64|2135.14|2147.83|2136.33|2145.98|2134.48|23
1735454350000|2024-12-29 06:39:10|2168.23|2156.73|2167.97|2156.47|2168.33|2156.83|2167.59|2156.09|22
1735486520000|2024-12-29 15:35:20|2146.65|2135.15|2146.5|2135|2146.82|2135.32|2146.31|2134.81|26
1735454360000|2024-12-29 06:39:20|2167.86|2156.36|2167.81|2156.31|2167.97|2156.47|2167.68|2156.18|17
1735486530000|2024-12-29 15:35:30|2146.51|2135.01|2147.28|2135.78|2147.37|2135.87|2146.51|2135.01|30
1735454370000|2024-12-29 06:39:30|2167.82|2156.32|2167.35|2155.85|2167.86|2156.36|2167.13|2155.63|20
1735486540000|2024-12-29 15:35:40|2147.07|2135.57|2147.52|2136.02|2147.52|2136.02|2147.07|2135.57|15
1735454380000|2024-12-29 06:39:40|2167.3|2155.8|2167.23|2155.73|2167.52|2156.02|2167.21|2155.71|11
1735486550000|2024-12-29 15:35:50|2147.4|2135.9|2148.01|2136.51|2148.01|2136.51|2147.4|2135.9|11
1735454390000|2024-12-29 06:39:50|2167.22|2155.72|2167.23|2155.73|2167.51|2156.01|2167.22|2155.72|20
1735486580000|2024-12-29 15:36:20|2147.69|2136.19|2147.91|2136.41|2148.01|2136.51|2147.15|2135.65|24
1735454400000|2024-12-29 06:40:00|2167.33|2155.83|2167.35|2155.85|2167.56|2156.06|2167.33|2155.83|9
1735486590000|2024-12-29 15:36:30|2148.01|2136.51|2147.58|2136.08|2148.01|2136.51|2147.16|2135.66|22
1735454530000|2024-12-29 06:42:10|2167.36|2155.86|2167.37|2155.87|2167.37|2155.87|2167.36|2155.86|2
1735486600000|2024-12-29 15:36:40|2147.69|2136.19|2147.92|2136.42|2148.01|2136.51|2147.58|2136.08|23
1735454540000|2024-12-29 06:42:20|2167.43|2155.93|2169.8|2158.3|2169.85|2158.35|2167.43|2155.93|4
1735486610000|2024-12-29 15:36:50|2147.9|2136.4|2147.29|2135.79|2148.01|2136.51|2147.26|2135.76|25
1735454550000|2024-12-29 06:42:30|2169.76|2158.26|2169.8|2158.3|2169.8|2158.3|2169.75|2158.25|3
1735486620000|2024-12-29 15:37:00|2147.18|2135.68|2146.6|2135.1|2147.58|2136.08|2146.56|2135.06|27
1735454560000|2024-12-29 06:42:40|2169.78|2158.28|2169.75|2158.25|2169.78|2158.28|2169.75|2158.25|3
1735486630000|2024-12-29 15:37:10|2146.64|2135.14|2147.8|2136.3|2147.86|2136.36|2146.64|2135.14|21
1735454590000|2024-12-29 06:43:10|2169.76|2158.26|2169.76|2158.26|2169.76|2158.26|2169.76|2158.26|1
1735486640000|2024-12-29 15:37:20|2147.95|2136.45|2147.13|2135.63|2147.95|2136.45|2147.12|2135.62|18
1735454600000|2024-12-29 06:43:20|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|1
1735486650000|2024-12-29 15:37:30|2147.16|2135.66|2147.35|2135.85|2147.62|2136.12|2147.16|2135.66|24
1735454620000|2024-12-29 06:43:40|2169.76|2158.26|2169.76|2158.26|2169.77|2158.27|2169.76|2158.26|3
1735486660000|2024-12-29 15:37:40|2147.56|2136.06|2146.49|2134.99|2147.56|2136.06|2146.36|2134.86|21
1735454630000|2024-12-29 06:43:50|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|2169.75|2158.25|1
1735486670000|2024-12-29 15:37:50|2146.59|2135.09|2146.05|2134.55|2146.73|2135.23|2145.94|2134.44|31
1735454640000|2024-12-29 06:44:00|2169.76|2158.26|2169.77|2158.27|2169.77|2158.27|2169.75|2158.25|8
1735486680000|2024-12-29 15:38:00|2145.94|2134.44|2146.27|2134.77|2146.38|2134.88|2145.87|2134.37|24
1735454650000|2024-12-29 06:44:10|2169.76|2158.26|2169.75|2158.25|2169.77|2158.27|2169.75|2158.25|6
1735486690000|2024-12-29 15:38:10|2146.17|2134.67|2146.15|2134.65|2146.28|2134.78|2145.85|2134.35|26
1735454760000|2024-12-29 06:46:00|2170.82|2159.32|2170.88|2159.38|2170.89|2159.39|2170.82|2159.32|8
1735486700000|2024-12-29 15:38:20|2146.25|2134.75|2146.57|2135.07|2146.57|2135.07|2145.75|2134.25|16
1735454770000|2024-12-29 06:46:10|2170.89|2159.39|2170.75|2159.25|2170.89|2159.39|2170.75|2159.25|9
1735486710000|2024-12-29 15:38:30|2146.52|2135.02|2146.08|2134.58|2146.52|2135.02|2145.92|2134.42|18
1735454780000|2024-12-29 06:46:20|2170.82|2159.32|2170.89|2159.39|2170.89|2159.39|2170.82|2159.32|3
1735486720000|2024-12-29 15:38:40|2145.95|2134.45|2146.32|2134.82|2146.4|2134.9|2145.94|2134.44|21
1735454790000|2024-12-29 06:46:30|2170.88|2159.38|2170.84|2159.34|2170.89|2159.39|2170.8|2159.3|7
1735486730000|2024-12-29 15:38:50|2146.29|2134.79|2145.99|2134.49|2146.29|2134.79|2145.88|2134.38|16
1735454800000|2024-12-29 06:46:40|2170.89|2159.39|2170.89|2159.39|2170.89|2159.39|2170.83|2159.33|7
1735486740000|2024-12-29 15:39:00|2146.01|2134.51|2146.18|2134.68|2146.35|2134.85|2145.76|2134.26|16
1735454820000|2024-12-29 06:47:00|2171.02|2159.52|2171.02|2159.52|2171.02|2159.52|2171.02|2159.52|1
1735486750000|2024-12-29 15:39:10|2146.19|2134.69|2145.76|2134.26|2146.26|2134.76|2145.76|2134.26|15
1735454830000|2024-12-29 06:47:10|2171|2159.5|2170.99|2159.49|2171.01|2159.51|2170.99|2159.49|5
1735486760000|2024-12-29 15:39:20|2145.78|2134.28|2146.1|2134.6|2146.2|2134.7|2145.76|2134.26|21
1735454840000|2024-12-29 06:47:20|2170.95|2159.45|2170.95|2159.45|2170.95|2159.45|2170.95|2159.45|1
1735486770000|2024-12-29 15:39:30|2146.2|2134.7|2146.12|2134.62|2146.26|2134.76|2145.97|2134.47|23
1735454880000|2024-12-29 06:48:00|2171.85|2160.35|2171.93|2160.43|2171.98|2160.48|2171.85|2160.35|11
1735486780000|2024-12-29 15:39:40|2145.85|2134.35|2147.25|2135.75|2147.25|2135.75|2145.85|2134.35|11
1735454890000|2024-12-29 06:48:10|2171.94|2160.44|2171.87|2160.37|2171.94|2160.44|2171.87|2160.37|8
1735486800000|2024-12-29 15:40:00|2147.47|2135.97|2147.47|2135.97|2147.47|2135.97|2147.47|2135.97|1
1735454900000|2024-12-29 06:48:20|2171.81|2160.31|2171.89|2160.39|2171.92|2160.42|2171.46|2159.96|18
1735486810000|2024-12-29 15:40:10|2147.63|2136.13|2146.07|2134.57|2147.74|2136.24|2146.02|2134.52|23
1735454910000|2024-12-29 06:48:30|2171.9|2160.4|2172|2160.5|2172|2160.5|2171.9|2160.4|3
1735486820000|2024-12-29 15:40:20|2146.1|2134.6|2145.98|2134.48|2146.33|2134.83|2145.94|2134.44|19
1735454920000|2024-12-29 06:48:40|2172.08|2160.58|2172|2160.5|2172.08|2160.58|2171.85|2160.35|6
1735486830000|2024-12-29 15:40:30|2145.97|2134.47|2146.62|2135.12|2146.65|2135.15|2145.97|2134.47|21
1735454930000|2024-12-29 06:48:50|2172.09|2160.59|2171.81|2160.31|2172.12|2160.62|2171.74|2160.24|19
1735486840000|2024-12-29 15:40:40|2146.44|2134.94|2146.47|2134.97|2146.8|2135.3|2146.31|2134.81|14
1735454940000|2024-12-29 06:49:00|2171.71|2160.21|2171.33|2159.83|2171.9|2160.4|2171.33|2159.83|19
1735486850000|2024-12-29 15:40:50|2146.31|2134.81|2146.62|2135.12|2146.68|2135.18|2146.13|2134.63|18
1735454950000|2024-12-29 06:49:10|2171.22|2159.72|2171.09|2159.59|2171.22|2159.72|2170.96|2159.46|20
1735486860000|2024-12-29 15:41:00|2146.71|2135.21|2146.28|2134.78|2146.79|2135.29|2145.86|2134.36|17
1735454960000|2024-12-29 06:49:20|2171.06|2159.56|2170.94|2159.44|2171.42|2159.92|2170.92|2159.42|24
1735486870000|2024-12-29 15:41:10|2146.3|2134.8|2146.52|2135.02|2146.6|2135.1|2145.96|2134.46|28
1735454970000|2024-12-29 06:49:30|2171.01|2159.51|2171.03|2159.53|2171.15|2159.65|2170.94|2159.44|11
1735486880000|2024-12-29 15:41:20|2146.55|2135.05|2146.37|2134.87|2146.55|2135.05|2146.13|2134.63|14
1735454980000|2024-12-29 06:49:40|2171.06|2159.56|2170.63|2159.13|2171.06|2159.56|2170.62|2159.12|7
1735486890000|2024-12-29 15:41:30|2146.43|2134.93|2147.33|2135.83|2147.33|2135.83|2146.43|2134.93|16
1735454990000|2024-12-29 06:49:50|2170.52|2159.02|2170.6|2159.1|2170.62|2159.12|2170.52|2159.02|4
1735486900000|2024-12-29 15:41:40|2147.27|2135.77|2147.33|2135.83|2147.33|2135.83|2147.27|2135.77|5
1735455000000|2024-12-29 06:50:00|2170.53|2159.03|2170.76|2159.26|2170.77|2159.27|2170.12|2158.62|20
1735486940000|2024-12-29 15:42:20|2147.3|2135.8|2146.2|2134.7|2147.3|2135.8|2146.17|2134.67|16
1735455010000|2024-12-29 06:50:10|2170.79|2159.29|2170.56|2159.06|2171.01|2159.51|2169.88|2158.38|26
1735486950000|2024-12-29 15:42:30|2146.1|2134.6|2146.2|2134.7|2146.25|2134.75|2145.88|2134.38|20
1735455020000|2024-12-29 06:50:20|2170.54|2159.04|2170.97|2159.47|2171.08|2159.58|2170.54|2159.04|18
1735486960000|2024-12-29 15:42:40|2146.09|2134.59|2145.94|2134.44|2146.2|2134.7|2145.93|2134.43|24
1735455030000|2024-12-29 06:50:30|2171.03|2159.53|2171.01|2159.51|2171.03|2159.53|2170.92|2159.42|17
1735486970000|2024-12-29 15:42:50|2145.92|2134.42|2146.24|2134.74|2146.38|2134.88|2145.92|2134.42|24
1735455040000|2024-12-29 06:50:40|2171.17|2159.67|2171.29|2159.79|2171.29|2159.79|2171.11|2159.61|15
1735486980000|2024-12-29 15:43:00|2146.23|2134.73|2146.79|2135.29|2147.05|2135.55|2146.23|2134.73|28
1735455050000|2024-12-29 06:50:50|2171.15|2159.65|2171.29|2159.79|2171.29|2159.79|2171.15|2159.65|4
1735486990000|2024-12-29 15:43:10|2146.74|2135.24|2147.13|2135.63|2147.13|2135.63|2146.74|2135.24|20
1735455080000|2024-12-29 06:51:20|2171.55|2160.05|2171.81|2160.31|2171.81|2160.31|2171.55|2160.05|2
1735487000000|2024-12-29 15:43:20|2147.05|2135.55|2147.09|2135.59|2147.09|2135.59|2146.88|2135.38|14
1735455090000|2024-12-29 06:51:30|2171.84|2160.34|2172.49|2160.99|2172.49|2160.99|2171.84|2160.34|4
1735487010000|2024-12-29 15:43:30|2147.1|2135.6|2147.26|2135.76|2147.33|2135.83|2147.09|2135.59|10
1735455100000|2024-12-29 06:51:40|2172.65|2161.15|2173.28|2161.78|2173.28|2161.78|2172.65|2161.15|4
1735487020000|2024-12-29 15:43:40|2147.24|2135.74|2147|2135.5|2147.29|2135.79|2147|2135.5|16
1735455110000|2024-12-29 06:51:50|2175.79|2164.29|2175.75|2164.25|2175.79|2164.29|2175.75|2164.25|2
1735487030000|2024-12-29 15:43:50|2147.02|2135.52|2147.12|2135.62|2147.12|2135.62|2146.79|2135.29|25
1735455240000|2024-12-29 06:54:00|2176.03|2164.53|2176.31|2164.81|2176.31|2164.81|2176.03|2164.53|2
1735487040000|2024-12-29 15:44:00|2147.23|2135.73|2147.33|2135.83|2147.33|2135.83|2147.23|2135.73|5
1735455250000|2024-12-29 06:54:10|2176.36|2164.86|2176.44|2164.94|2176.44|2164.94|2176.36|2164.86|5
1735487070000|2024-12-29 15:44:30|2147.35|2135.85|2148.02|2136.52|2148.02|2136.52|2147.35|2135.85|4
1735455260000|2024-12-29 06:54:20|2176.48|2164.98|2176.74|2165.24|2177.1|2165.6|2176.48|2164.98|5
1735487120000|2024-12-29 15:45:20|2148.2|2136.7|2148.55|2137.05|2148.55|2137.05|2148.2|2136.7|6
1735455270000|2024-12-29 06:54:30|2176.64|2165.14|2176.8|2165.3|2176.85|2165.35|2176.49|2164.99|20
1735487140000|2024-12-29 15:45:40|2148.53|2137.03|2148.02|2136.52|2148.53|2137.03|2148.02|2136.52|8
1735455280000|2024-12-29 06:54:40|2176.85|2165.35|2176.41|2164.91|2176.85|2165.35|2176.19|2164.69|24
1735487180000|2024-12-29 15:46:20|2147.39|2135.89|2146.76|2135.26|2147.39|2135.89|2146.76|2135.26|2
1735455290000|2024-12-29 06:54:50|2176.39|2164.89|2176.53|2165.03|2176.79|2165.29|2176.08|2164.58|21
1735487210000|2024-12-29 15:46:50|2146.8|2135.3|2146.76|2135.26|2146.8|2135.3|2146.76|2135.26|4
1735455300000|2024-12-29 06:55:00|2176.61|2165.11|2176.48|2164.98|2176.61|2165.11|2175.93|2164.43|16
1735487220000|2024-12-29 15:47:00|2146.55|2135.05|2145.86|2134.36|2146.55|2135.05|2145.86|2134.36|3
1735455310000|2024-12-29 06:55:10|2176.46|2164.96|2176.31|2164.81|2176.46|2164.96|2176.31|2164.81|8
1735487230000|2024-12-29 15:47:10|2145.88|2134.38|2146.1|2134.6|2146.1|2134.6|2145.86|2134.36|6
1735455320000|2024-12-29 06:55:20|2176.29|2164.79|2176.28|2164.78|2176.29|2164.79|2176.24|2164.74|9
1735487240000|2024-12-29 15:47:20|2146.42|2134.92|2146.12|2134.62|2146.61|2135.11|2145.98|2134.48|29
1735455330000|2024-12-29 06:55:30|2176.31|2164.81|2177.12|2165.62|2177.12|2165.62|2176.31|2164.81|17
1735487250000|2024-12-29 15:47:30|2146.01|2134.51|2146.77|2135.27|2146.88|2135.38|2146.01|2134.51|21
1735455340000|2024-12-29 06:55:40|2177.11|2165.61|2177.11|2165.61|2177.11|2165.61|2177.11|2165.61|1
1735487260000|2024-12-29 15:47:40|2146.78|2135.28|2145.86|2134.36|2146.8|2135.3|2145.86|2134.36|18
1735455350000|2024-12-29 06:55:50|2177.04|2165.54|2177.03|2165.53|2177.04|2165.54|2176.82|2165.32|10
1735487290000|2024-12-29 15:48:10|2145.87|2134.37|2145.86|2134.36|2145.87|2134.37|2145.86|2134.36|4
1735455360000|2024-12-29 06:56:00|2176.98|2165.48|2177.12|2165.62|2177.12|2165.62|2176.96|2165.46|13
1735487310000|2024-12-29 15:48:30|2145.87|2134.37|2145.87|2134.37|2145.87|2134.37|2145.86|2134.36|3
1735455390000|2024-12-29 06:56:30|2177.1|2165.6|2176.88|2165.38|2177.1|2165.6|2176.59|2165.09|28
1735487330000|2024-12-29 15:48:50|2146.05|2134.55|2146.74|2135.24|2146.74|2135.24|2146.05|2134.55|2
1735455400000|2024-12-29 06:56:40|2176.86|2165.36|2175.45|2163.95|2176.9|2165.4|2175.27|2163.77|21
1735487350000|2024-12-29 15:49:10|2146.79|2135.29|2148.67|2137.17|2148.67|2137.17|2146.79|2135.29|7
1735455410000|2024-12-29 06:56:50|2175.47|2163.97|2175.42|2163.92|2175.66|2164.16|2175.31|2163.81|27
1735487380000|2024-12-29 15:49:40|2148.9|2137.4|2149.14|2137.64|2149.14|2137.64|2148.9|2137.4|2
1735455420000|2024-12-29 06:57:00|2175.45|2163.95|2175.12|2163.62|2175.45|2163.95|2175.03|2163.53|12
1735487390000|2024-12-29 15:49:50|2149.78|2138.28|2150.6|2139.1|2150.6|2139.1|2149.78|2138.28|6
1735455430000|2024-12-29 06:57:10|2175.15|2163.65|2175.92|2164.42|2176.03|2164.53|2175.15|2163.65|13
1735487400000|2024-12-29 15:50:00|2150.47|2138.97|2150.63|2139.13|2150.63|2139.13|2150.47|2138.97|9
1735455440000|2024-12-29 06:57:20|2176.01|2164.51|2176.04|2164.54|2176.08|2164.58|2175.97|2164.47|12
1735487410000|2024-12-29 15:50:10|2150.62|2139.12|2151.29|2139.79|2151.29|2139.79|2150.62|2139.12|6
1735455450000|2024-12-29 06:57:30|2176.02|2164.52|2175.03|2163.53|2176.04|2164.54|2175.03|2163.53|25
1735487430000|2024-12-29 15:50:30|2151.37|2139.87|2151.55|2140.05|2151.55|2140.05|2151.37|2139.87|3
1735455490000|2024-12-29 06:58:10|2175.37|2163.87|2175.91|2164.41|2175.93|2164.43|2175.37|2163.87|12
1735487440000|2024-12-29 15:50:40|2151.6|2140.1|2152.68|2141.18|2152.68|2141.18|2151.6|2140.1|6
1735455500000|2024-12-29 06:58:20|2175.88|2164.38|2176.06|2164.56|2176.06|2164.56|2175.79|2164.29|13
1735487460000|2024-12-29 15:51:00|2152.47|2140.97|2152.68|2141.18|2152.68|2141.18|2152.47|2140.97|11
1735455510000|2024-12-29 06:58:30|2176.08|2164.58|2175.87|2164.37|2176.08|2164.58|2175.56|2164.06|23
1735487480000|2024-12-29 15:51:20|2152.87|2141.37|2152.87|2141.37|2152.87|2141.37|2152.87|2141.37|1
1735455520000|2024-12-29 06:58:40|2175.91|2164.41|2176.07|2164.57|2176.08|2164.58|2175.86|2164.36|23
1735487490000|2024-12-29 15:51:30|2153.92|2142.42|2153.6|2142.1|2153.92|2142.42|2153.29|2141.79|14
1735455530000|2024-12-29 06:58:50|2176.08|2164.58|2176.08|2164.58|2176.08|2164.58|2176.08|2164.58|1
1735487500000|2024-12-29 15:51:40|2153.63|2142.13|2153.82|2142.32|2153.82|2142.32|2152.99|2141.49|32
1735455540000|2024-12-29 06:59:00|2176.07|2164.57|2175.98|2164.48|2176.07|2164.57|2175.95|2164.45|10
1735487510000|2024-12-29 15:51:50|2153.81|2142.31|2153.15|2141.65|2153.92|2142.42|2153.15|2141.65|17
1735455550000|2024-12-29 06:59:10|2175.96|2164.46|2175.77|2164.27|2175.98|2164.48|2175.32|2163.82|14
1735487520000|2024-12-29 15:52:00|2153.24|2141.74|2153.84|2142.34|2153.92|2142.42|2153.24|2141.74|19
1735455560000|2024-12-29 06:59:20|2175.88|2164.38|2176|2164.5|2176.07|2164.57|2175.83|2164.33|22
1735487530000|2024-12-29 15:52:10|2153.83|2142.33|2153.89|2142.39|2153.92|2142.42|2153.81|2142.31|19
1735455570000|2024-12-29 06:59:30|2175.96|2164.46|2175.63|2164.13|2176.04|2164.54|2175.63|2164.13|17
1735487540000|2024-12-29 15:52:20|2153.92|2142.42|2153.89|2142.39|2153.92|2142.42|2153.89|2142.39|2
1735455580000|2024-12-29 06:59:40|2175.53|2164.03|2175.79|2164.29|2175.86|2164.36|2175.53|2164.03|14
1735487550000|2024-12-29 15:52:30|2153.79|2142.29|2153.92|2142.42|2153.92|2142.42|2153.27|2141.77|16
1735455590000|2024-12-29 06:59:50|2175.68|2164.18|2176.04|2164.54|2176.04|2164.54|2175.52|2164.02|20
1735487570000|2024-12-29 15:52:50|2153.76|2142.26|2153.64|2142.14|2153.76|2142.26|2153.64|2142.14|2
1735455600000|2024-12-29 07:00:00|2176.08|2164.58|2175.68|2164.18|2176.15|2164.65|2175.51|2164.01|25
1735487580000|2024-12-29 15:53:00|2153.63|2142.13|2153.92|2142.42|2153.92|2142.42|2153.59|2142.09|21
1735455610000|2024-12-29 07:00:10|2175.66|2164.16|2176.21|2164.71|2176.32|2164.82|2175.66|2164.16|11
1735487590000|2024-12-29 15:53:10|2153.88|2142.38|2153.22|2141.72|2153.92|2142.42|2153.16|2141.66|23
1735455620000|2024-12-29 07:00:20|2176.22|2164.72|2175.42|2163.92|2176.24|2164.74|2175.31|2163.81|23
1735487600000|2024-12-29 15:53:20|2153.25|2141.75|2153.46|2141.96|2153.54|2142.04|2153.25|2141.75|23
1735455630000|2024-12-29 07:00:30|2175.31|2163.81|2175.4|2163.9|2175.55|2164.05|2175.28|2163.78|19
1735487610000|2024-12-29 15:53:30|2153.48|2141.98|2153.95|2142.45|2154.28|2142.78|2153.46|2141.96|26
1735455640000|2024-12-29 07:00:40|2175.58|2164.08|2175.41|2163.91|2175.58|2164.08|2175.2|2163.7|13
1735487620000|2024-12-29 15:53:40|2153.93|2142.43|2154.08|2142.58|2154.22|2142.72|2153.91|2142.41|26
1735455650000|2024-12-29 07:00:50|2175.47|2163.97|2175.67|2164.17|2175.69|2164.19|2175.47|2163.97|12
1735487630000|2024-12-29 15:53:50|2154.15|2142.65|2154.2|2142.7|2154.2|2142.7|2153.97|2142.47|29
1735455660000|2024-12-29 07:01:00|2175.68|2164.18|2176.09|2164.59|2176.18|2164.68|2175.65|2164.15|22
1735487640000|2024-12-29 15:54:00|2154.13|2142.63|2153.95|2142.45|2154.13|2142.63|2153.83|2142.33|21
1735455670000|2024-12-29 07:01:10|2176.14|2164.64|2176|2164.5|2176.29|2164.79|2175.99|2164.49|14
1735487650000|2024-12-29 15:54:10|2153.83|2142.33|2153.83|2142.33|2154.05|2142.55|2153.83|2142.33|8
1735455680000|2024-12-29 07:01:20|2175.99|2164.49|2175.03|2163.53|2176|2164.5|2175.03|2163.53|10
1735487680000|2024-12-29 15:54:40|2153.94|2142.44|2153.83|2142.33|2153.94|2142.44|2153.83|2142.33|4
1735455720000|2024-12-29 07:02:00|2175.08|2163.58|2178.96|2167.46|2179.02|2167.52|2175.08|2163.58|14
1735487700000|2024-12-29 15:55:00|2153.51|2142.01|2153.29|2141.79|2153.51|2142.01|2153.29|2141.79|2
1735455730000|2024-12-29 07:02:10|2178.95|2167.45|2176.65|2165.15|2178.95|2167.45|2176.65|2165.15|8
1735487740000|2024-12-29 15:55:40|2152.38|2140.88|2151.52|2140.02|2152.38|2140.88|2151.47|2139.97|3
1735455740000|2024-12-29 07:02:20|2176.72|2165.22|2177.08|2165.58|2177.08|2165.58|2176.71|2165.21|19
1735487750000|2024-12-29 15:55:50|2151.48|2139.98|2151.47|2139.97|2151.6|2140.1|2151.47|2139.97|7
1735455750000|2024-12-29 07:02:30|2177.09|2165.59|2177.08|2165.58|2177.09|2165.59|2177.05|2165.55|9
1735487760000|2024-12-29 15:56:00|2151.51|2140.01|2151.74|2140.24|2151.74|2140.24|2151.47|2139.97|14
1735455760000|2024-12-29 07:02:40|2177.09|2165.59|2177.11|2165.61|2177.11|2165.61|2177.08|2165.58|7
1735487770000|2024-12-29 15:56:10|2151.63|2140.13|2151.57|2140.07|2151.97|2140.47|2151|2139.5|24
1735455770000|2024-12-29 07:02:50|2177.17|2165.67|2184.61|2173.11|2185.63|2174.13|2177.17|2165.67|19
1735487780000|2024-12-29 15:56:20|2151.74|2140.24|2151.86|2140.36|2151.87|2140.37|2151.71|2140.21|15
1735455780000|2024-12-29 07:03:00|2184|2172.5|2184.59|2173.09|2184.59|2173.09|2184|2172.5|8
1735487790000|2024-12-29 15:56:30|2151.94|2140.44|2152.15|2140.65|2152.15|2140.65|2151.44|2139.94|27
1735455790000|2024-12-29 07:03:10|2184.53|2173.03|2184.38|2172.88|2184.56|2173.06|2184.15|2172.65|16
1735487800000|2024-12-29 15:56:40|2152.05|2140.55|2152.44|2140.94|2152.66|2141.16|2152|2140.5|24
1735455800000|2024-12-29 07:03:20|2184.43|2172.93|2184.36|2172.86|2184.61|2173.11|2183.69|2172.19|25
1735487810000|2024-12-29 15:56:50|2152.51|2141.01|2151.98|2140.48|2152.65|2141.15|2151.83|2140.33|23
1735455810000|2024-12-29 07:03:30|2184.34|2172.84|2183.93|2172.43|2184.34|2172.84|2183.66|2172.16|25
1735487820000|2024-12-29 15:57:00|2152|2140.5|2152.31|2140.81|2152.49|2140.99|2151.81|2140.31|33
1735455820000|2024-12-29 07:03:40|2183.88|2172.38|2184.85|2173.35|2185|2173.5|2183.88|2172.38|28
1735487830000|2024-12-29 15:57:10|2152.28|2140.78|2152.84|2141.34|2152.84|2141.34|2152.28|2140.78|15
1735455830000|2024-12-29 07:03:50|2184.74|2173.24|2183.94|2172.44|2184.88|2173.38|2183.72|2172.22|20
1735487850000|2024-12-29 15:57:30|2152.8|2141.3|2152.8|2141.3|2152.84|2141.34|2152.8|2141.3|9
1735455840000|2024-12-29 07:04:00|2183.67|2172.17|2182.52|2171.02|2183.82|2172.32|2182.05|2170.55|25
1735487860000|2024-12-29 15:57:40|2152.81|2141.31|2152.84|2141.34|2152.84|2141.34|2152.8|2141.3|9
1735455850000|2024-12-29 07:04:10|2182.58|2171.08|2182.4|2170.9|2183.3|2171.8|2182.4|2170.9|23
1735487870000|2024-12-29 15:57:50|2152.83|2141.33|2152.84|2141.34|2152.84|2141.34|2152.83|2141.33|2
1735455860000|2024-12-29 07:04:20|2182.29|2170.79|2181.55|2170.05|2182.29|2170.79|2181.55|2170.05|18
1735487880000|2024-12-29 15:58:00|2152.83|2141.33|2152.84|2141.34|2152.84|2141.34|2152.83|2141.33|2
1735455870000|2024-12-29 07:04:30|2181.53|2170.03|2182|2170.5|2182.14|2170.64|2181.09|2169.59|21
1735487890000|2024-12-29 15:58:10|2152.83|2141.33|2152.83|2141.33|2152.83|2141.33|2152.83|2141.33|1
1735455880000|2024-12-29 07:04:40|2181.88|2170.38|2181.41|2169.91|2182.02|2170.52|2181.34|2169.84|25
1735487900000|2024-12-29 15:58:20|2152.84|2141.34|2152.22|2140.72|2152.84|2141.34|2152.13|2140.63|26
1735455890000|2024-12-29 07:04:50|2181.52|2170.02|2181.22|2169.72|2181.63|2170.13|2181.16|2169.66|25
1735487910000|2024-12-29 15:58:30|2152.11|2140.61|2152.22|2140.72|2152.23|2140.73|2151.48|2139.98|29
1735455900000|2024-12-29 07:05:00|2181.11|2169.61|2181.8|2170.3|2181.93|2170.43|2181|2169.5|29
1735487920000|2024-12-29 15:58:40|2152.16|2140.66|2150.75|2139.25|2152.16|2140.66|2150.75|2139.25|3
1735455910000|2024-12-29 07:05:10|2181.69|2170.19|2182.37|2170.87|2182.39|2170.89|2181.69|2170.19|18
1735487930000|2024-12-29 15:58:50|2150.72|2139.22|2150.2|2138.7|2150.75|2139.25|2149.64|2138.14|24
1735455920000|2024-12-29 07:05:20|2182.39|2170.89|2182.4|2170.9|2182.4|2170.9|2182.39|2170.89|2
1735487940000|2024-12-29 15:59:00|2150.09|2138.59|2147.98|2136.48|2150.31|2138.81|2147.94|2136.44|31
1735455930000|2024-12-29 07:05:30|2182.39|2170.89|2182.33|2170.83|2182.39|2170.89|2182.19|2170.69|15
1735487950000|2024-12-29 15:59:10|2148.01|2136.51|2147.75|2136.25|2148.61|2137.11|2147.75|2136.25|19
1735455940000|2024-12-29 07:05:40|2182.32|2170.82|2182.4|2170.9|2182.4|2170.9|2182.32|2170.82|8
1735487960000|2024-12-29 15:59:20|2147.88|2136.38|2147.88|2136.38|2147.99|2136.49|2147.75|2136.25|13
1735455950000|2024-12-29 07:05:50|2182.34|2170.84|2182.4|2170.9|2182.4|2170.9|2182.34|2170.84|12
1735487970000|2024-12-29 15:59:30|2147.77|2136.27|2147|2135.5|2147.85|2136.35|2146.83|2135.33|13
1735455960000|2024-12-29 07:06:00|2182.39|2170.89|2182.4|2170.9|2182.4|2170.9|2182.39|2170.89|2
1735487980000|2024-12-29 15:59:40|2147.05|2135.55|2145.97|2134.47|2147.21|2135.71|2145.96|2134.46|29
1735455970000|2024-12-29 07:06:10|2182.39|2170.89|2182.4|2170.9|2182.4|2170.9|2182.21|2170.71|9
1735487990000|2024-12-29 15:59:50|2146.3|2134.8|2146.33|2134.83|2146.44|2134.94|2145.89|2134.39|29
1735456010000|2024-12-29 07:06:50|2182.41|2170.91|2183.12|2171.62|2183.12|2171.62|2182.41|2170.91|2
1735488000000|2024-12-29 16:00:00|2146.61|2135.11|2146.2|2134.7|2146.98|2135.48|2145.99|2134.49|37
1735456020000|2024-12-29 07:07:00|2183.58|2172.08|2184.07|2172.57|2184.07|2172.57|2183.58|2172.08|4
1735488010000|2024-12-29 16:00:10|2146.12|2134.62|2146.96|2135.46|2147.08|2135.58|2145.97|2134.47|20
1735456030000|2024-12-29 07:07:10|2184.11|2172.61|2188.03|2176.53|2188.03|2176.53|2184.11|2172.61|10
1735488020000|2024-12-29 16:00:20|2146.72|2135.22|2147.18|2135.68|2147.32|2135.82|2146.72|2135.22|27
1735456040000|2024-12-29 07:07:20|2188.35|2176.85|2188.22|2176.72|2188.68|2177.18|2188.15|2176.65|8
1735488030000|2024-12-29 16:00:30|2147.09|2135.59|2147.32|2135.82|2147.32|2135.82|2147.09|2135.59|9
1735456050000|2024-12-29 07:07:30|2187.84|2176.34|2187.58|2176.08|2188.21|2176.71|2187.58|2176.08|24
1735488040000|2024-12-29 16:00:40|2147.26|2135.76|2146.91|2135.41|2147.26|2135.76|2146.69|2135.19|9
1735456060000|2024-12-29 07:07:40|2187.42|2175.92|2187.59|2176.09|2187.6|2176.1|2186.5|2175|20
1735488050000|2024-12-29 16:00:50|2146.85|2135.35|2146.58|2135.08|2147.08|2135.58|2146.58|2135.08|23
1735456070000|2024-12-29 07:07:50|2187.54|2176.04|2187.25|2175.75|2187.54|2176.04|2186.83|2175.33|19
1735488060000|2024-12-29 16:01:00|2146.61|2135.11|2146.64|2135.14|2146.85|2135.35|2146.03|2134.53|27
1735456080000|2024-12-29 07:08:00|2187.15|2175.65|2187.54|2176.04|2187.67|2176.17|2187.1|2175.6|26
1735488070000|2024-12-29 16:01:10|2146.63|2135.13|2145.99|2134.49|2146.64|2135.14|2145.86|2134.36|20
1735456090000|2024-12-29 07:08:10|2187.43|2175.93|2187.58|2176.08|2187.64|2176.14|2187.4|2175.9|18
1735488080000|2024-12-29 16:01:20|2146.03|2134.53|2146.17|2134.67|2146.3|2134.8|2145.86|2134.36|22
1735456100000|2024-12-29 07:08:20|2187.63|2176.13|2188.1|2176.6|2188.1|2176.6|2187.63|2176.13|9
1735488090000|2024-12-29 16:01:30|2146.19|2134.69|2146.98|2135.48|2147.06|2135.56|2146.14|2134.64|21
1735456140000|2024-12-29 07:09:00|2187.68|2176.18|2187|2175.5|2187.68|2176.18|2187|2175.5|14
1735488100000|2024-12-29 16:01:40|2146.97|2135.47|2145.94|2134.44|2146.97|2135.47|2145.91|2134.41|25
1735456150000|2024-12-29 07:09:10|2187.01|2175.51|2185.64|2174.14|2187.02|2175.52|2185.55|2174.05|28
1735488110000|2024-12-29 16:01:50|2145.92|2134.42|2146.24|2134.74|2146.24|2134.74|2145.92|2134.42|19
1735456160000|2024-12-29 07:09:20|2185.61|2174.11|2185.29|2173.79|2185.61|2174.11|2185.25|2173.75|27
1735488120000|2024-12-29 16:02:00|2146.23|2134.73|2146.18|2134.68|2146.27|2134.77|2145.97|2134.47|23
1735456170000|2024-12-29 07:09:30|2185.28|2173.78|2184.97|2173.47|2185.67|2174.17|2184.82|2173.32|22
1735488130000|2024-12-29 16:02:10|2146.17|2134.67|2146.51|2135.01|2146.51|2135.01|2145.92|2134.42|17
1735456180000|2024-12-29 07:09:40|2184.94|2173.44|2184.51|2173.01|2184.94|2173.44|2184.48|2172.98|25
1735488140000|2024-12-29 16:02:20|2146.61|2135.11|2146.71|2135.21|2146.71|2135.21|2146.53|2135.03|6
1735456190000|2024-12-29 07:09:50|2184.52|2173.02|2184.56|2173.06|2184.59|2173.09|2184.5|2173|16
1735488150000|2024-12-29 16:02:30|2146.5|2135|2145.99|2134.49|2146.5|2135|2145.96|2134.46|8
1735456200000|2024-12-29 07:10:00|2184.55|2173.05|2183.96|2172.46|2184.7|2173.2|2183.85|2172.35|30
1735488160000|2024-12-29 16:02:40|2146|2134.5|2146.42|2134.92|2146.51|2135.01|2145.99|2134.49|24
1735456210000|2024-12-29 07:10:10|2184.07|2172.57|2183.41|2171.91|2184.07|2172.57|2183.05|2171.55|23
1735488170000|2024-12-29 16:02:50|2146.54|2135.04|2146.71|2135.21|2146.71|2135.21|2146.54|2135.04|4
1735456230000|2024-12-29 07:10:30|2183.67|2172.17|2183.93|2172.43|2183.93|2172.43|2183.67|2172.17|2
1735488230000|2024-12-29 16:03:50|2146.29|2134.79|2145.86|2134.36|2146.29|2134.79|2145.86|2134.36|2
1735456250000|2024-12-29 07:10:50|2183.92|2172.42|2183.93|2172.43|2183.93|2172.43|2183.83|2172.33|5
1735488240000|2024-12-29 16:04:00|2144.83|2133.33|2143.95|2132.45|2144.83|2133.33|2143.77|2132.27|19
1735456260000|2024-12-29 07:11:00|2183.72|2172.22|2183.93|2172.43|2183.93|2172.43|2183.62|2172.12|11
1735488250000|2024-12-29 16:04:10|2143.84|2132.34|2143.91|2132.41|2144.32|2132.82|2143.77|2132.27|23
1735456270000|2024-12-29 07:11:10|2183.83|2172.33|2182.76|2171.26|2183.85|2172.35|2182.72|2171.22|19
1735488260000|2024-12-29 16:04:20|2143.86|2132.36|2142.51|2131.01|2144.04|2132.54|2142.45|2130.95|29
1735456280000|2024-12-29 07:11:20|2182.72|2171.22|2182.41|2170.91|2182.77|2171.27|2181.89|2170.39|26
1735488270000|2024-12-29 16:04:30|2142.68|2131.18|2142.72|2131.22|2143.05|2131.55|2142.24|2130.74|29
1735456290000|2024-12-29 07:11:30|2182.3|2170.8|2181.03|2169.53|2182.43|2170.93|2181.03|2169.53|27
1735488280000|2024-12-29 16:04:40|2142.6|2131.1|2142.34|2130.84|2142.62|2131.12|2142.07|2130.57|22
1735456300000|2024-12-29 07:11:40|2181.04|2169.54|2181.12|2169.62|2181.25|2169.75|2181|2169.5|13
1735488290000|2024-12-29 16:04:50|2142.23|2130.73|2142.12|2130.62|2142.23|2130.73|2141.84|2130.34|17
1735456310000|2024-12-29 07:11:50|2181.18|2169.68|2180.91|2169.41|2181.18|2169.68|2180.86|2169.36|14
1735488300000|2024-12-29 16:05:00|2142.02|2130.52|2140.81|2129.31|2142.17|2130.67|2140.68|2129.18|23
1735456320000|2024-12-29 07:12:00|2180.94|2169.44|2181.21|2169.71|2181.24|2169.74|2180.94|2169.44|15
1735488310000|2024-12-29 16:05:10|2140.65|2129.15|2140.23|2128.73|2140.67|2129.17|2140.22|2128.72|27
1735456330000|2024-12-29 07:12:10|2181.24|2169.74|2181.24|2169.74|2181.24|2169.74|2181.23|2169.73|3
1735488320000|2024-12-29 16:05:20|2139.98|2128.48|2140.25|2128.75|2140.25|2128.75|2139.49|2127.99|23
1735456410000|2024-12-29 07:13:30|2181.07|2169.57|2181.07|2169.57|2181.07|2169.57|2181.01|2169.51|5
1735488330000|2024-12-29 16:05:30|2140.19|2128.69|2140.28|2128.78|2140.65|2129.15|2139.98|2128.48|20
1735456420000|2024-12-29 07:13:40|2181.05|2169.55|2181.2|2169.7|2181.22|2169.72|2181.02|2169.52|17
1735488340000|2024-12-29 16:05:40|2140.37|2128.87|2140.34|2128.84|2140.42|2128.92|2140.14|2128.64|25
1735456430000|2024-12-29 07:13:50|2181.22|2169.72|2181.22|2169.72|2181.22|2169.72|2181.21|2169.71|7
1735488350000|2024-12-29 16:05:50|2140.33|2128.83|2140.19|2128.69|2140.64|2129.14|2140.15|2128.65|18
1735456460000|2024-12-29 07:14:20|2181.11|2169.61|2180.7|2169.2|2181.11|2169.61|2180.66|2169.16|11
1735488360000|2024-12-29 16:06:00|2140.25|2128.75|2140.73|2129.23|2140.73|2129.23|2140.25|2128.75|6
1735456470000|2024-12-29 07:14:30|2180.71|2169.21|2180.97|2169.47|2180.97|2169.47|2180.71|2169.21|2
1735488370000|2024-12-29 16:06:10|2140.56|2129.06|2140.35|2128.85|2140.56|2129.06|2140.35|2128.85|3
1735488380000|2024-12-29 16:06:20|2140.38|2128.88|2139.59|2128.09|2140.69|2129.19|2139.37|2127.87|27
1735456500000|2024-12-29 07:15:00|2180.88|2169.38|2180.67|2169.17|2180.88|2169.38|2180.53|2169.03|8
1735488390000|2024-12-29 16:06:30|2139.42|2127.92|2139.28|2127.78|2139.48|2127.98|2139.28|2127.78|8
1735456510000|2024-12-29 07:15:10|2181.32|2169.82|2181.61|2170.11|2181.82|2170.32|2181.32|2169.82|8
1735488490000|2024-12-29 16:08:10|2139.02|2127.52|2139.08|2127.58|2139.25|2127.75|2138.96|2127.46|30
1735456520000|2024-12-29 07:15:20|2181.5|2170|2180.95|2169.45|2181.5|2170|2180.85|2169.35|13
1735488500000|2024-12-29 16:08:20|2139.1|2127.6|2138.38|2126.88|2139.13|2127.63|2138.38|2126.88|22
1735456530000|2024-12-29 07:15:30|2181.2|2169.7|2182.15|2170.65|2182.18|2170.68|2181.17|2169.67|26
1735488510000|2024-12-29 16:08:30|2138.34|2126.84|2137.96|2126.46|2138.34|2126.84|2137.93|2126.43|23
1735456540000|2024-12-29 07:15:40|2182.17|2170.67|2182.18|2170.68|2182.18|2170.68|2182.13|2170.63|4
1735488520000|2024-12-29 16:08:40|2137.98|2126.48|2139.04|2127.54|2139.15|2127.65|2137.98|2126.48|22
1735456550000|2024-12-29 07:15:50|2182.21|2170.71|2182.36|2170.86|2182.36|2170.86|2182.21|2170.71|2
1735488530000|2024-12-29 16:08:50|2139.05|2127.55|2139.01|2127.51|2139.16|2127.66|2138.98|2127.48|18
1735456580000|2024-12-29 07:16:20|2182.37|2170.87|2181.32|2169.82|2182.37|2170.87|2181.27|2169.77|13
1735488540000|2024-12-29 16:09:00|2138.99|2127.49|2138.41|2126.91|2139.01|2127.51|2138.41|2126.91|23
1735456590000|2024-12-29 07:16:30|2181.27|2169.77|2182.25|2170.75|2182.28|2170.78|2181.06|2169.56|23
1735488550000|2024-12-29 16:09:10|2138.52|2127.02|2139.27|2127.77|2139.27|2127.77|2138.46|2126.96|26
1735456600000|2024-12-29 07:16:40|2182.26|2170.76|2181.56|2170.06|2182.37|2170.87|2181.54|2170.04|14
1735488560000|2024-12-29 16:09:20|2139.28|2127.78|2140.38|2128.88|2140.38|2128.88|2139.28|2127.78|7
1735456610000|2024-12-29 07:16:50|2181.64|2170.14|2182.37|2170.87|2182.37|2170.87|2181.64|2170.14|13
1735488590000|2024-12-29 16:09:50|2140.29|2128.79|2140.2|2128.7|2140.29|2128.79|2140.02|2128.52|15
1735456630000|2024-12-29 07:17:10|2182.47|2170.97|2183.3|2171.8|2183.3|2171.8|2182.47|2170.97|4
1735456660000|2024-12-29 07:17:40|2182.74|2171.24|2182.22|2170.72|2182.74|2171.24|2182.07|2170.57|15
1735488600000|2024-12-29 16:10:00|2140.19|2128.69|2139.68|2128.18|2140.19|2128.69|2139.31|2127.81|30
1735456670000|2024-12-29 07:17:50|2182.12|2170.62|2179.75|2168.25|2182.12|2170.62|2179.75|2168.25|24
1735488610000|2024-12-29 16:10:10|2139.67|2128.17|2140.38|2128.88|2140.38|2128.88|2139.58|2128.08|16
1735456680000|2024-12-29 07:18:00|2179.73|2168.23|2179.14|2167.64|2179.73|2168.23|2178.97|2167.47|26
1735488620000|2024-12-29 16:10:20|2139.71|2128.21|2139.61|2128.11|2139.71|2128.21|2139.61|2128.11|3
1735456690000|2024-12-29 07:18:10|2179.16|2167.66|2179.08|2167.58|2179.9|2168.4|2179.05|2167.55|23
1735488630000|2024-12-29 16:10:30|2139.68|2128.18|2138.93|2127.43|2139.74|2128.24|2138.72|2127.22|29
1735456700000|2024-12-29 07:18:20|2179.33|2167.83|2179.11|2167.61|2179.54|2168.04|2178.9|2167.4|26
1735488640000|2024-12-29 16:10:40|2138.94|2127.44|2137.81|2126.31|2139.05|2127.55|2137.81|2126.31|20
1735456710000|2024-12-29 07:18:30|2179.13|2167.63|2179.69|2168.19|2179.72|2168.22|2179.13|2167.63|19
1735488650000|2024-12-29 16:10:50|2137.83|2126.33|2138.22|2126.72|2138.32|2126.82|2137.83|2126.33|34
1735456720000|2024-12-29 07:18:40|2179.71|2168.21|2180.33|2168.83|2180.34|2168.84|2179.6|2168.1|22
1735488660000|2024-12-29 16:11:00|2138.29|2126.79|2138.98|2127.48|2138.98|2127.48|2138.29|2126.79|22
1735456730000|2024-12-29 07:18:50|2180.28|2168.78|2179.75|2168.25|2180.33|2168.83|2179.69|2168.19|16
1735488670000|2024-12-29 16:11:10|2138.84|2127.34|2138.59|2127.09|2139.07|2127.57|2138.4|2126.9|20
1735456740000|2024-12-29 07:19:00|2179.77|2168.27|2180.47|2168.97|2180.47|2168.97|2179.77|2168.27|17
1735488680000|2024-12-29 16:11:20|2138.49|2126.99|2137.99|2126.49|2138.68|2127.18|2137.93|2126.43|19
1735456790000|2024-12-29 07:19:50|2180.38|2168.88|2180.38|2168.88|2180.38|2168.88|2180.32|2168.82|3
1735488690000|2024-12-29 16:11:30|2138.08|2126.58|2138.35|2126.85|2138.82|2127.32|2138|2126.5|18
1735456800000|2024-12-29 07:20:00|2180.47|2168.97|2180.47|2168.97|2180.47|2168.97|2180.41|2168.91|9
1735488700000|2024-12-29 16:11:40|2138.19|2126.69|2138.48|2126.98|2139.08|2127.58|2138.19|2126.69|24
1735456830000|2024-12-29 07:20:30|2181.36|2169.86|2181.8|2170.3|2181.89|2170.39|2181.36|2169.86|18
1735488710000|2024-12-29 16:11:50|2138.49|2126.99|2139.08|2127.58|2139.08|2127.58|2138.18|2126.68|20
1735456840000|2024-12-29 07:20:40|2182.02|2170.52|2182.31|2170.81|2182.31|2170.81|2181.84|2170.34|10
1735488720000|2024-12-29 16:12:00|2139.14|2127.64|2139.26|2127.76|2139.26|2127.76|2139.12|2127.62|10
1735456900000|2024-12-29 07:21:40|2182.33|2170.83|2182.84|2171.34|2182.84|2171.34|2182.33|2170.83|2
1735488740000|2024-12-29 16:12:20|2139.24|2127.74|2139.17|2127.67|2139.26|2127.76|2139.17|2127.67|9
1735456910000|2024-12-29 07:21:50|2182.99|2171.49|2184.21|2172.71|2184.21|2172.71|2182.99|2171.49|4
1735488750000|2024-12-29 16:12:30|2139.06|2127.56|2138.89|2127.39|2139.1|2127.6|2138.61|2127.11|26
1735457050000|2024-12-29 07:24:10|2183.07|2171.57|2181.93|2170.43|2183.07|2171.57|2181.93|2170.43|3
1735488760000|2024-12-29 16:12:40|2138.85|2127.35|2138.05|2126.55|2138.99|2127.49|2138|2126.5|29
1735457060000|2024-12-29 07:24:20|2181.64|2170.14|2180.49|2168.99|2181.64|2170.14|2180.49|2168.99|12
1735488770000|2024-12-29 16:12:50|2138.09|2126.59|2137.44|2125.94|2138.11|2126.61|2137.44|2125.94|17
1735457070000|2024-12-29 07:24:30|2180.02|2168.52|2179.36|2167.86|2180.02|2168.52|2179.32|2167.82|22
1735488780000|2024-12-29 16:13:00|2137.4|2125.9|2137.41|2125.91|2137.7|2126.2|2137.22|2125.72|17
1735457080000|2024-12-29 07:24:40|2179.34|2167.84|2179.2|2167.7|2179.4|2167.9|2179.2|2167.7|13
1735488790000|2024-12-29 16:13:10|2137.35|2125.85|2137.53|2126.03|2137.53|2126.03|2136.77|2125.27|18
1735457090000|2024-12-29 07:24:50|2178.92|2167.42|2179.51|2168.01|2179.67|2168.17|2178.86|2167.36|25
1735488800000|2024-12-29 16:13:20|2137.54|2126.04|2137.67|2126.17|2137.76|2126.26|2137.54|2126.04|13
1735488810000|2024-12-29 16:13:30|2137.66|2126.16|2137.63|2126.13|2137.69|2126.19|2137.42|2125.92|24
1735457100000|2024-12-29 07:25:00|2179.5|2168|2179.37|2167.87|2179.53|2168.03|2179.37|2167.87|5
1735488820000|2024-12-29 16:13:40|2137.65|2126.15|2137.66|2126.16|2137.76|2126.26|2137.54|2126.04|14
1735457110000|2024-12-29 07:25:10|2179.4|2167.9|2180.18|2168.68|2180.25|2168.75|2179.4|2167.9|20
1735488830000|2024-12-29 16:13:50|2137.77|2126.27|2137.82|2126.32|2137.82|2126.32|2137.77|2126.27|7
1735457120000|2024-12-29 07:25:20|2180.16|2168.66|2180.29|2168.79|2180.29|2168.79|2180.16|2168.66|4
1735488870000|2024-12-29 16:14:30|2136.83|2125.33|2135.32|2123.82|2136.83|2125.33|2135.29|2123.79|20
1735457220000|2024-12-29 07:27:00|2180.6|2169.1|2181.08|2169.58|2181.08|2169.58|2180.53|2169.03|12
1735488880000|2024-12-29 16:14:40|2135.33|2123.83|2135.1|2123.6|2135.68|2124.18|2135.1|2123.6|25
1735457230000|2024-12-29 07:27:10|2181.39|2169.89|2181.71|2170.21|2181.71|2170.21|2181.39|2169.89|2
1735488890000|2024-12-29 16:14:50|2135.17|2123.67|2136.04|2124.54|2136.16|2124.66|2135.17|2123.67|23
1735457240000|2024-12-29 07:27:20|2181.64|2170.14|2181.6|2170.1|2181.64|2170.14|2181.6|2170.1|3
1735488900000|2024-12-29 16:15:00|2136.03|2124.53|2135.01|2123.51|2136.16|2124.66|2135|2123.5|21
1735457250000|2024-12-29 07:27:30|2181.53|2170.03|2181.39|2169.89|2181.53|2170.03|2181.19|2169.69|18
1735488910000|2024-12-29 16:15:10|2135.38|2123.88|2136.04|2124.54|2136.04|2124.54|2135.26|2123.76|22
1735457260000|2024-12-29 07:27:40|2181.38|2169.88|2181.48|2169.98|2181.48|2169.98|2181.34|2169.84|14
1735488920000|2024-12-29 16:15:20|2136.09|2124.59|2136.15|2124.65|2136.18|2124.68|2135.94|2124.44|19
1735457290000|2024-12-29 07:28:10|2181.46|2169.96|2181.38|2169.88|2181.46|2169.96|2181.38|2169.88|2
1735488930000|2024-12-29 16:15:30|2136.11|2124.61|2136.18|2124.68|2136.18|2124.68|2136.11|2124.61|5
1735457300000|2024-12-29 07:28:20|2181.37|2169.87|2181.39|2169.89|2181.39|2169.89|2181.37|2169.87|6
1735488940000|2024-12-29 16:15:40|2136.02|2124.52|2136.17|2124.67|2136.18|2124.68|2136.02|2124.52|7
1735457310000|2024-12-29 07:28:30|2181.38|2169.88|2181.47|2169.97|2181.48|2169.98|2181.33|2169.83|9
1735488950000|2024-12-29 16:15:50|2136.05|2124.55|2134.81|2123.31|2136.08|2124.58|2134.81|2123.31|22
1735457320000|2024-12-29 07:28:40|2181.4|2169.9|2181.48|2169.98|2181.48|2169.98|2181.38|2169.88|10
1735488960000|2024-12-29 16:16:00|2134.33|2122.83|2132.84|2121.34|2134.33|2122.83|2132.84|2121.34|28
1735457350000|2024-12-29 07:29:10|2181.27|2169.77|2181.13|2169.63|2181.27|2169.77|2181.12|2169.62|5
1735488970000|2024-12-29 16:16:10|2132.47|2120.97|2131.86|2120.36|2132.79|2121.29|2131.82|2120.32|34
1735457360000|2024-12-29 07:29:20|2181.08|2169.58|2181.08|2169.58|2181.08|2169.58|2181.08|2169.58|1
1735488980000|2024-12-29 16:16:20|2132.03|2120.53|2131.9|2120.4|2132.56|2121.06|2131.73|2120.23|22
1735457370000|2024-12-29 07:29:30|2181.01|2169.51|2180.73|2169.23|2181.08|2169.58|2180.73|2169.23|5
1735488990000|2024-12-29 16:16:30|2131.96|2120.46|2131.29|2119.79|2131.96|2120.46|2131.29|2119.79|15
1735457380000|2024-12-29 07:29:40|2180.75|2169.25|2181.41|2169.91|2181.42|2169.92|2180.71|2169.21|19
1735489000000|2024-12-29 16:16:40|2131.39|2119.89|2132.73|2121.23|2133.34|2121.84|2131.19|2119.69|25
1735457390000|2024-12-29 07:29:50|2181.39|2169.89|2181.34|2169.84|2181.41|2169.91|2181.34|2169.84|10
1735489010000|2024-12-29 16:16:50|2132.67|2121.17|2130.75|2119.25|2132.69|2121.19|2130.75|2119.25|21
1735457400000|2024-12-29 07:30:00|2181.01|2169.51|2179.32|2167.82|2181.01|2169.51|2179.11|2167.61|30
1735489030000|2024-12-29 16:17:10|2130.41|2118.91|2127.63|2116.13|2130.41|2118.91|2127.63|2116.13|10
1735457410000|2024-12-29 07:30:10|2178.91|2167.41|2180.48|2168.98|2180.83|2169.33|2178.9|2167.4|33
1735489040000|2024-12-29 16:17:20|2126.49|2114.99|2127.63|2116.13|2127.63|2116.13|2126.47|2114.97|19
1735457420000|2024-12-29 07:30:20|2180.56|2169.06|2180.64|2169.14|2180.96|2169.46|2180.56|2169.06|18
1735489050000|2024-12-29 16:17:30|2127.43|2115.93|2127.63|2116.13|2127.63|2116.13|2127.43|2115.93|7
1735457430000|2024-12-29 07:30:30|2180.34|2168.84|2180.13|2168.63|2180.34|2168.84|2179.7|2168.2|20
1735489080000|2024-12-29 16:18:00|2128.5|2117|2129.37|2117.87|2129.37|2117.87|2128.5|2117|2
1735457440000|2024-12-29 07:30:40|2180.12|2168.62|2179.82|2168.32|2180.15|2168.65|2179.81|2168.31|20
1735489090000|2024-12-29 16:18:10|2129.3|2117.8|2128.9|2117.4|2129.37|2117.87|2128.81|2117.31|17
1735457450000|2024-12-29 07:30:50|2179.8|2168.3|2180.2|2168.7|2180.32|2168.82|2179.8|2168.3|24
1735489100000|2024-12-29 16:18:20|2129.01|2117.51|2129.75|2118.25|2129.75|2118.25|2128.8|2117.3|19
1735457460000|2024-12-29 07:31:00|2180.53|2169.03|2180.52|2169.02|2181.13|2169.63|2180.38|2168.88|23
1735489110000|2024-12-29 16:18:30|2129.64|2118.14|2129.75|2118.25|2129.75|2118.25|2129.64|2118.14|4
1735457470000|2024-12-29 07:31:10|2180.53|2169.03|2179.96|2168.46|2181.15|2169.65|2179.96|2168.46|25
1735489120000|2024-12-29 16:18:40|2129.55|2118.05|2129.59|2118.09|2129.75|2118.25|2129.46|2117.96|14
1735457480000|2024-12-29 07:31:20|2179.8|2168.3|2179.08|2167.58|2179.82|2168.32|2179.08|2167.58|15
1735489130000|2024-12-29 16:18:50|2129.58|2118.08|2129.64|2118.14|2129.75|2118.25|2129.55|2118.05|13
1735457490000|2024-12-29 07:31:30|2178.96|2167.46|2179.6|2168.1|2179.68|2168.18|2178.93|2167.43|22
1735489140000|2024-12-29 16:19:00|2129.63|2118.13|2129.38|2117.88|2129.63|2118.13|2129.09|2117.59|26
1735457500000|2024-12-29 07:31:40|2179.61|2168.11|2179.59|2168.09|2180.15|2168.65|2179.59|2168.09|20
1735489150000|2024-12-29 16:19:10|2129.45|2117.95|2128.42|2116.92|2129.48|2117.98|2128.42|2116.92|27
1735457510000|2024-12-29 07:31:50|2179.78|2168.28|2179.79|2168.29|2180.16|2168.66|2179.78|2168.28|16
1735489160000|2024-12-29 16:19:20|2128.55|2117.05|2128.7|2117.2|2128.7|2117.2|2127.7|2116.2|27
1735457520000|2024-12-29 07:32:00|2179.45|2167.95|2180.15|2168.65|2180.15|2168.65|2178.91|2167.41|24
1735489170000|2024-12-29 16:19:30|2128.59|2117.09|2128.79|2117.29|2128.79|2117.29|2128.59|2117.09|8
1735457530000|2024-12-29 07:32:10|2180.17|2168.67|2178.97|2167.47|2180.17|2168.67|2178.92|2167.42|23
1735489200000|2024-12-29 16:20:00|2128.73|2117.23|2128.53|2117.03|2128.77|2117.27|2128.53|2117.03|13
1735457540000|2024-12-29 07:32:20|2178.96|2167.46|2179.56|2168.06|2179.6|2168.1|2178.9|2167.4|19
1735489210000|2024-12-29 16:20:10|2128.64|2117.14|2128.36|2116.86|2128.79|2117.29|2128.17|2116.67|16
1735457550000|2024-12-29 07:32:30|2179.6|2168.1|2180.03|2168.53|2180.07|2168.57|2179.38|2167.88|20
1735489220000|2024-12-29 16:20:20|2128.55|2117.05|2128.79|2117.29|2128.79|2117.29|2128.27|2116.77|15
1735457560000|2024-12-29 07:32:40|2180.04|2168.54|2180.03|2168.53|2180.04|2168.54|2179.9|2168.4|10
1735489230000|2024-12-29 16:20:30|2128.63|2117.13|2128.28|2116.78|2128.79|2117.29|2128.15|2116.65|28
1735457570000|2024-12-29 07:32:50|2180.01|2168.51|2180.24|2168.74|2180.24|2168.74|2179.95|2168.45|14
1735489240000|2024-12-29 16:20:40|2128.37|2116.87|2128.79|2117.29|2128.79|2117.29|2128.37|2116.87|6
1735457580000|2024-12-29 07:33:00|2179.67|2168.17|2180.01|2168.51|2180.02|2168.52|2179.67|2168.17|11
1735489250000|2024-12-29 16:20:50|2129.02|2117.52|2129.26|2117.76|2129.26|2117.76|2129.02|2117.52|2
1735457590000|2024-12-29 07:33:10|2180.02|2168.52|2180.24|2168.74|2180.24|2168.74|2180.02|2168.52|8
1735489260000|2024-12-29 16:21:00|2129.16|2117.66|2127.08|2115.58|2129.26|2117.76|2126.8|2115.3|29
1735457630000|2024-12-29 07:33:50|2180.02|2168.52|2179.86|2168.36|2180.02|2168.52|2179.83|2168.33|8
1735489270000|2024-12-29 16:21:10|2127.19|2115.69|2126.79|2115.29|2127.2|2115.7|2126.75|2115.25|22
1735457640000|2024-12-29 07:34:00|2179.95|2168.45|2177.59|2166.09|2179.95|2168.45|2177.59|2166.09|25
1735489280000|2024-12-29 16:21:20|2126.82|2115.32|2126.2|2114.7|2126.82|2115.32|2126.2|2114.7|20
1735457650000|2024-12-29 07:34:10|2177.57|2166.07|2176.93|2165.43|2177.89|2166.39|2176.93|2165.43|24
1735489290000|2024-12-29 16:21:30|2126.41|2114.91|2126.82|2115.32|2126.82|2115.32|2126.41|2114.91|13
1735457660000|2024-12-29 07:34:20|2176.7|2165.2|2176.53|2165.03|2177.35|2165.85|2176.53|2165.03|23
1735489300000|2024-12-29 16:21:40|2126.73|2115.23|2126.81|2115.31|2126.82|2115.32|2126.5|2115|17
1735457670000|2024-12-29 07:34:30|2176.55|2165.05|2177.07|2165.57|2177.07|2165.57|2176.38|2164.88|11
1735489310000|2024-12-29 16:21:50|2126.7|2115.2|2126.82|2115.32|2126.82|2115.32|2126.5|2115|21
1735457680000|2024-12-29 07:34:40|2177.18|2165.68|2177.69|2166.19|2177.69|2166.19|2176.97|2165.47|19
1735489330000|2024-12-29 16:22:10|2126.77|2115.27|2125.51|2114.01|2126.77|2115.27|2125.47|2113.97|10
1735457690000|2024-12-29 07:34:50|2177.8|2166.3|2177.4|2165.9|2177.93|2166.43|2177.39|2165.89|29
1735489340000|2024-12-29 16:22:20|2125.4|2113.9|2126.07|2114.57|2126.34|2114.84|2125.4|2113.9|29
1735457700000|2024-12-29 07:35:00|2177.45|2165.95|2176.77|2165.27|2177.48|2165.98|2176.77|2165.27|13
1735489350000|2024-12-29 16:22:30|2125.64|2114.14|2125.94|2114.44|2126.29|2114.79|2125.64|2114.14|22
1735457710000|2024-12-29 07:35:10|2176.75|2165.25|2176.34|2164.84|2176.75|2165.25|2176.34|2164.84|15
1735489360000|2024-12-29 16:22:40|2125.77|2114.27|2126.09|2114.59|2126.54|2115.04|2125.77|2114.27|21
1735457720000|2024-12-29 07:35:20|2176.32|2164.82|2176.94|2165.44|2176.94|2165.44|2176.23|2164.73|15
1735489370000|2024-12-29 16:22:50|2126.4|2114.9|2126.08|2114.58|2126.4|2114.9|2125.61|2114.11|15
1735457730000|2024-12-29 07:35:30|2176.92|2165.42|2176.4|2164.9|2176.92|2165.42|2176.4|2164.9|11
1735489380000|2024-12-29 16:23:00|2126.19|2114.69|2125.76|2114.26|2126.22|2114.72|2125.46|2113.96|31
1735457740000|2024-12-29 07:35:40|2176.29|2164.79|2176.53|2165.03|2176.75|2165.25|2176.27|2164.77|20
1735489390000|2024-12-29 16:23:10|2125.8|2114.3|2125.95|2114.45|2126.04|2114.54|2125.67|2114.17|11
1735457750000|2024-12-29 07:35:50|2176.83|2165.33|2177.43|2165.93|2177.5|2166|2176.64|2165.14|22
1735489400000|2024-12-29 16:23:20|2126.22|2114.72|2125.95|2114.45|2126.22|2114.72|2125.48|2113.98|22
1735457760000|2024-12-29 07:36:00|2177.41|2165.91|2176.46|2164.96|2177.47|2165.97|2176.4|2164.9|24
1735489410000|2024-12-29 16:23:30|2126.11|2114.61|2126.22|2114.72|2126.22|2114.72|2126.1|2114.6|8
1735457770000|2024-12-29 07:36:10|2176.34|2164.84|2177.1|2165.6|2177.1|2165.6|2176.34|2164.84|15
1735489420000|2024-12-29 16:23:40|2126.18|2114.68|2126.15|2114.65|2126.22|2114.72|2126.11|2114.61|12
1735457780000|2024-12-29 07:36:20|2177.16|2165.66|2176.68|2165.18|2177.31|2165.81|2176.29|2164.79|27
1735489430000|2024-12-29 16:23:50|2126.18|2114.68|2125.71|2114.21|2126.18|2114.68|2125.62|2114.12|17
1735457790000|2024-12-29 07:36:30|2176.66|2165.16|2177.38|2165.88|2177.4|2165.9|2176.66|2165.16|28
1735489440000|2024-12-29 16:24:00|2125.65|2114.15|2125.97|2114.47|2125.97|2114.47|2125.49|2113.99|11
1735457800000|2024-12-29 07:36:40|2177.5|2166|2177.49|2165.99|2177.5|2166|2177.48|2165.98|8
1735489450000|2024-12-29 16:24:10|2126.02|2114.52|2126.06|2114.56|2126.06|2114.56|2126.02|2114.52|2
1735457810000|2024-12-29 07:36:50|2177.5|2166|2177.5|2166|2177.5|2166|2177.5|2166|1
1735489460000|2024-12-29 16:24:20|2126.12|2114.62|2126.92|2115.42|2126.92|2115.42|2126.12|2114.62|6
1735457850000|2024-12-29 07:37:30|2177.6|2166.1|2179.13|2167.63|2179.13|2167.63|2177.6|2166.1|10
1735489470000|2024-12-29 16:24:30|2126.95|2115.45|2127.41|2115.91|2127.41|2115.91|2126.95|2115.45|4
1735457860000|2024-12-29 07:37:40|2179.58|2168.08|2181.47|2169.97|2181.47|2169.97|2179.58|2168.08|4
1735489480000|2024-12-29 16:24:40|2127.3|2115.8|2127.23|2115.73|2127.3|2115.8|2126.64|2115.14|13
1735457880000|2024-12-29 07:38:00|2181.17|2169.67|2180.91|2169.41|2181.17|2169.67|2180.72|2169.22|12
1735489490000|2024-12-29 16:24:50|2127.12|2115.62|2127.41|2115.91|2127.41|2115.91|2127.12|2115.62|14
1735457890000|2024-12-29 07:38:10|2181.2|2169.7|2181.35|2169.85|2181.35|2169.85|2181.2|2169.7|11
1735457900000|2024-12-29 07:38:20|2181.29|2169.79|2181.11|2169.61|2181.3|2169.8|2181.1|2169.6|14
1735489500000|2024-12-29 16:25:00|2127.37|2115.87|2126.73|2115.23|2127.37|2115.87|2126.64|2115.14|21
1735457910000|2024-12-29 07:38:30|2181.05|2169.55|2181.34|2169.84|2181.34|2169.84|2180.98|2169.48|13
1735489510000|2024-12-29 16:25:10|2126.72|2115.22|2126.06|2114.56|2127.23|2115.73|2126.06|2114.56|22
1735457920000|2024-12-29 07:38:40|2180.85|2169.35|2180.68|2169.18|2180.85|2169.35|2180.68|2169.18|4
1735489560000|2024-12-29 16:26:00|2126.13|2114.63|2127.43|2115.93|2127.43|2115.93|2126.13|2114.63|4
1735457930000|2024-12-29 07:38:50|2180.44|2168.94|2180.16|2168.66|2180.44|2168.94|2180.16|2168.66|7
1735489570000|2024-12-29 16:26:10|2127.59|2116.09|2127.79|2116.29|2127.79|2116.29|2127.59|2116.09|2
1735457940000|2024-12-29 07:39:00|2180.18|2168.68|2180.53|2169.03|2180.62|2169.12|2180.18|2168.68|15
1735489580000|2024-12-29 16:26:20|2127.82|2116.32|2129.34|2117.84|2129.34|2117.84|2127.82|2116.32|10
1735457950000|2024-12-29 07:39:10|2180.54|2169.04|2180.64|2169.14|2180.73|2169.23|2180.53|2169.03|12
1735489590000|2024-12-29 16:26:30|2129.35|2117.85|2130.86|2119.36|2130.86|2119.36|2129.35|2117.85|7
1735457960000|2024-12-29 07:39:20|2180.54|2169.04|2179.32|2167.82|2180.54|2169.04|2179.04|2167.54|17
1735489600000|2024-12-29 16:26:40|2130.98|2119.48|2130.98|2119.48|2130.98|2119.48|2130.98|2119.48|1
1735457970000|2024-12-29 07:39:30|2179.39|2167.89|2179.27|2167.77|2179.42|2167.92|2179.23|2167.73|17
1735489620000|2024-12-29 16:27:00|2130.79|2119.29|2130.98|2119.48|2130.98|2119.48|2130.69|2119.19|19
1735457980000|2024-12-29 07:39:40|2179.28|2167.78|2179.16|2167.66|2179.28|2167.78|2179.06|2167.56|9
1735489660000|2024-12-29 16:27:40|2130.88|2119.38|2130.89|2119.39|2130.89|2119.39|2130.88|2119.38|2
1735457990000|2024-12-29 07:39:50|2179.4|2167.9|2179.55|2168.05|2179.76|2168.26|2179.29|2167.79|11
1735489670000|2024-12-29 16:27:50|2130.7|2119.2|2130.81|2119.31|2130.85|2119.35|2130.41|2118.91|24
1735489680000|2024-12-29 16:28:00|2130.84|2119.34|2129.46|2117.96|2130.84|2119.34|2129.46|2117.96|21
1735458000000|2024-12-29 07:40:00|2179.44|2167.94|2178.8|2167.3|2179.44|2167.94|2178.79|2167.29|13
1735489690000|2024-12-29 16:28:10|2129.48|2117.98|2129.4|2117.9|2129.74|2118.24|2129.23|2117.73|27
1735458010000|2024-12-29 07:40:10|2178.79|2167.29|2178.73|2167.23|2178.79|2167.29|2178.73|2167.23|4
1735489700000|2024-12-29 16:28:20|2129.66|2118.16|2130.44|2118.94|2130.48|2118.98|2129.41|2117.91|21
1735458020000|2024-12-29 07:40:20|2178.72|2167.22|2179.25|2167.75|2179.38|2167.88|2178.72|2167.22|13
1735489710000|2024-12-29 16:28:30|2130.49|2118.99|2130.2|2118.7|2130.49|2118.99|2129.64|2118.14|15
1735458030000|2024-12-29 07:40:30|2179.35|2167.85|2179.62|2168.12|2179.74|2168.24|2179.35|2167.85|7
1735489720000|2024-12-29 16:28:40|2130.21|2118.71|2130.15|2118.65|2130.39|2118.89|2130.1|2118.6|20
1735458040000|2024-12-29 07:40:40|2179.52|2168.02|2179.92|2168.42|2179.92|2168.42|2179.5|2168|24
1735489730000|2024-12-29 16:28:50|2130.24|2118.74|2130.31|2118.81|2130.31|2118.81|2130.13|2118.63|19
1735458050000|2024-12-29 07:40:50|2179.94|2168.44|2180.35|2168.85|2180.35|2168.85|2179.94|2168.44|10
1735489740000|2024-12-29 16:29:00|2130.16|2118.66|2129.12|2117.62|2130.16|2118.66|2129.12|2117.62|24
1735458100000|2024-12-29 07:41:40|2180.38|2168.88|2180.48|2168.98|2180.48|2168.98|2180.38|2168.88|2
1735489750000|2024-12-29 16:29:10|2129.1|2117.6|2129.36|2117.86|2129.38|2117.88|2128.94|2117.44|19
1735458120000|2024-12-29 07:42:00|2180.54|2169.04|2180.54|2169.04|2180.54|2169.04|2180.54|2169.04|1
1735489760000|2024-12-29 16:29:20|2129.33|2117.83|2129.3|2117.8|2129.33|2117.83|2129.05|2117.55|22
1735458130000|2024-12-29 07:42:10|2181.09|2169.59|2182.41|2170.91|2182.41|2170.91|2181.09|2169.59|4
1735489770000|2024-12-29 16:29:30|2129.29|2117.79|2129.49|2117.99|2129.49|2117.99|2129.29|2117.79|9
1735458170000|2024-12-29 07:42:50|2182.42|2170.92|2183.18|2171.68|2183.18|2171.68|2182.42|2170.92|7
1735489780000|2024-12-29 16:29:40|2129.47|2117.97|2129.48|2117.98|2129.49|2117.99|2129.47|2117.97|4
1735458250000|2024-12-29 07:44:10|2183.19|2171.69|2183.36|2171.86|2183.36|2171.86|2183.19|2171.69|2
1735489790000|2024-12-29 16:29:50|2129.38|2117.88|2129.17|2117.67|2129.38|2117.88|2129.17|2117.67|8
1735458270000|2024-12-29 07:44:30|2183.37|2171.87|2183.41|2171.91|2183.41|2171.91|2183.37|2171.87|3
1735458280000|2024-12-29 07:44:40|2184.7|2173.2|2185.37|2173.87|2185.37|2173.87|2184.7|2173.2|3
1735489800000|2024-12-29 16:30:00|2129.22|2117.72|2129.17|2117.67|2129.33|2117.83|2129.17|2117.67|5
1735489850000|2024-12-29 16:30:50|2129.33|2117.83|2129.49|2117.99|2129.49|2117.99|2129.33|2117.83|2
1735458320000|2024-12-29 07:45:20|2185.5|2174|2186.44|2174.94|2186.44|2174.94|2185.5|2174|6
1735489860000|2024-12-29 16:31:00|2129.53|2118.03|2129.43|2117.93|2130.07|2118.57|2129.34|2117.84|14
1735458340000|2024-12-29 07:45:40|2186.5|2175|2188.68|2177.18|2188.68|2177.18|2186.5|2175|4
1735489870000|2024-12-29 16:31:10|2129.32|2117.82|2129.17|2117.67|2129.38|2117.88|2129.17|2117.67|11
1735458370000|2024-12-29 07:46:10|2191|2179.5|2190.95|2179.45|2191.02|2179.52|2190.95|2179.45|3
1735489880000|2024-12-29 16:31:20|2129.26|2117.76|2129.68|2118.18|2129.68|2118.18|2129.17|2117.67|18
1735458380000|2024-12-29 07:46:20|2191|2179.5|2190.95|2179.45|2191|2179.5|2190.95|2179.45|13
1735489890000|2024-12-29 16:31:30|2129.74|2118.24|2129.81|2118.31|2129.81|2118.31|2129.74|2118.24|2
1735458390000|2024-12-29 07:46:30|2191|2179.5|2190.95|2179.45|2191|2179.5|2190.95|2179.45|2
1735489920000|2024-12-29 16:32:00|2130.32|2118.82|2131.26|2119.76|2131.3|2119.8|2130.32|2118.82|12
1735458410000|2024-12-29 07:46:50|2191.05|2179.55|2190.95|2179.45|2191.05|2179.55|2190.95|2179.45|3
1735489930000|2024-12-29 16:32:10|2131.27|2119.77|2130.34|2118.84|2131.27|2119.77|2130.12|2118.62|31
1735458470000|2024-12-29 07:47:50|2189.2|2177.7|2188.6|2177.1|2189.2|2177.7|2188.18|2176.68|13
1735489940000|2024-12-29 16:32:20|2130.29|2118.79|2129.75|2118.25|2130.34|2118.84|2129.72|2118.22|27
1735458480000|2024-12-29 07:48:00|2188.5|2177|2187.38|2175.88|2188.56|2177.06|2187.38|2175.88|23
1735489950000|2024-12-29 16:32:30|2129.84|2118.34|2130.47|2118.97|2130.62|2119.12|2129.77|2118.27|27
1735458490000|2024-12-29 07:48:10|2187.49|2175.99|2188.41|2176.91|2188.45|2176.95|2187.49|2175.99|21
1735489960000|2024-12-29 16:32:40|2130.6|2119.1|2129.95|2118.45|2130.6|2119.1|2129.95|2118.45|18
1735458500000|2024-12-29 07:48:20|2188.42|2176.92|2188.46|2176.96|2188.46|2176.96|2188.41|2176.91|11
1735489970000|2024-12-29 16:32:50|2129.89|2118.39|2129.41|2117.91|2130.33|2118.83|2129.41|2117.91|29
1735458510000|2024-12-29 07:48:30|2188.35|2176.85|2188.17|2176.67|2188.35|2176.85|2188.05|2176.55|7
1735489980000|2024-12-29 16:33:00|2129.34|2117.84|2127.35|2115.85|2129.38|2117.88|2127.35|2115.85|12
1735458520000|2024-12-29 07:48:40|2188.06|2176.56|2188.46|2176.96|2188.46|2176.96|2188.05|2176.55|12
1735489990000|2024-12-29 16:33:10|2127.21|2115.71|2127.04|2115.54|2127.53|2116.03|2127|2115.5|23
1735458530000|2024-12-29 07:48:50|2188.32|2176.82|2188.38|2176.88|2188.39|2176.89|2188.25|2176.75|20
1735490000000|2024-12-29 16:33:20|2126.93|2115.43|2127.01|2115.51|2127.57|2116.07|2126.56|2115.06|22
1735458540000|2024-12-29 07:49:00|2188.4|2176.9|2188.46|2176.96|2188.46|2176.96|2188.27|2176.77|7
1735490010000|2024-12-29 16:33:30|2127.19|2115.69|2127.4|2115.9|2127.4|2115.9|2126.23|2114.73|20
1735458550000|2024-12-29 07:49:10|2188.18|2176.68|2188.27|2176.77|2188.27|2176.77|2188.15|2176.65|10
1735490020000|2024-12-29 16:33:40|2127.33|2115.83|2127.47|2115.97|2127.77|2116.27|2127.32|2115.82|16
1735458560000|2024-12-29 07:49:20|2188.16|2176.66|2187.3|2175.8|2188.17|2176.67|2187.07|2175.57|18
1735490030000|2024-12-29 16:33:50|2127.41|2115.91|2126.87|2115.37|2127.47|2115.97|2126.52|2115.02|20
1735458570000|2024-12-29 07:49:30|2187.26|2175.76|2187.14|2175.64|2187.32|2175.82|2186.91|2175.41|23
1735490040000|2024-12-29 16:34:00|2126.82|2115.32|2127.19|2115.69|2127.19|2115.69|2126.82|2115.32|13
1735458580000|2024-12-29 07:49:40|2187.16|2175.66|2187.36|2175.86|2187.41|2175.91|2187.16|2175.66|11
1735490070000|2024-12-29 16:34:30|2127.31|2115.81|2127.42|2115.92|2127.42|2115.92|2127.31|2115.81|2
1735458590000|2024-12-29 07:49:50|2187.49|2175.99|2187.4|2175.9|2187.67|2176.17|2187.4|2175.9|25
1735490080000|2024-12-29 16:34:40|2127.78|2116.28|2128.14|2116.64|2128.14|2116.64|2127.78|2116.28|2
1735458600000|2024-12-29 07:50:00|2186.64|2175.14|2186.65|2175.15|2187.86|2176.36|2186.44|2174.94|26
1735490110000|2024-12-29 16:35:10|2128.29|2116.79|2128.7|2117.2|2128.7|2117.2|2128.29|2116.79|6
1735458610000|2024-12-29 07:50:10|2186.76|2175.26|2186.98|2175.48|2187.15|2175.65|2186.75|2175.25|15
1735490120000|2024-12-29 16:35:20|2129.31|2117.81|2129.92|2118.42|2129.92|2118.42|2129.31|2117.81|2
1735458620000|2024-12-29 07:50:20|2187.09|2175.59|2187.57|2176.07|2187.6|2176.1|2187.09|2175.59|6
1735490140000|2024-12-29 16:35:40|2129.49|2117.99|2129.58|2118.08|2129.66|2118.16|2129.49|2117.99|6
1735458630000|2024-12-29 07:50:30|2187.69|2176.19|2187.7|2176.2|2187.7|2176.2|2187.69|2176.19|2
1735490150000|2024-12-29 16:35:50|2129.72|2118.22|2129.82|2118.32|2129.85|2118.35|2129.65|2118.15|18
1735458640000|2024-12-29 07:50:40|2187.38|2175.88|2187.16|2175.66|2187.38|2175.88|2187.16|2175.66|3
1735490160000|2024-12-29 16:36:00|2129.91|2118.41|2128.79|2117.29|2129.92|2118.42|2128.51|2117.01|16
1735458650000|2024-12-29 07:50:50|2186.74|2175.24|2187.5|2176|2187.5|2176|2186.74|2175.24|22
1735490170000|2024-12-29 16:36:10|2128.76|2117.26|2129|2117.5|2129.53|2118.03|2128.76|2117.26|30
1735458660000|2024-12-29 07:51:00|2187.45|2175.95|2187.7|2176.2|2187.7|2176.2|2187.45|2175.95|12
1735490180000|2024-12-29 16:36:20|2129.11|2117.61|2128.02|2116.52|2129.28|2117.78|2127.85|2116.35|29
1735458670000|2024-12-29 07:51:10|2187.49|2175.99|2187.49|2175.99|2187.49|2175.99|2187.38|2175.88|3
1735490190000|2024-12-29 16:36:30|2127.92|2116.42|2129.04|2117.54|2129.24|2117.74|2127.92|2116.42|26
1735458680000|2024-12-29 07:51:20|2187.38|2175.88|2187.49|2175.99|2187.5|2176|2186.89|2175.39|18
1735490200000|2024-12-29 16:36:40|2129.2|2117.7|2128.83|2117.33|2129.27|2117.77|2128.67|2117.17|24
1735458690000|2024-12-29 07:51:30|2187.5|2176|2187.73|2176.23|2187.73|2176.23|2187.34|2175.84|20
1735490210000|2024-12-29 16:36:50|2129.04|2117.54|2129.92|2118.42|2129.92|2118.42|2128.93|2117.43|19
1735458700000|2024-12-29 07:51:40|2187.84|2176.34|2188.04|2176.54|2188.19|2176.69|2187.69|2176.19|13
1735490240000|2024-12-29 16:37:20|2129.99|2118.49|2131.49|2119.99|2131.49|2119.99|2129.99|2118.49|9
1735458710000|2024-12-29 07:51:50|2188.03|2176.53|2187.9|2176.4|2188.03|2176.53|2187.9|2176.4|10
1735490260000|2024-12-29 16:37:40|2131.51|2120.01|2132.62|2121.12|2132.62|2121.12|2131.51|2120.01|4
1735458720000|2024-12-29 07:52:00|2187.73|2176.23|2187.68|2176.18|2187.74|2176.24|2187.28|2175.78|27
1735490280000|2024-12-29 16:38:00|2132.43|2120.93|2132.16|2120.66|2132.43|2120.93|2131.87|2120.37|18
1735458730000|2024-12-29 07:52:10|2187.78|2176.28|2188.48|2176.98|2188.48|2176.98|2187.78|2176.28|13
1735490290000|2024-12-29 16:38:10|2132.03|2120.53|2131.57|2120.07|2132.03|2120.53|2131|2119.5|26
1735458770000|2024-12-29 07:52:50|2188.02|2176.52|2187.92|2176.42|2188.02|2176.52|2187.6|2176.1|8
1735490300000|2024-12-29 16:38:20|2131.56|2120.06|2131.66|2120.16|2131.78|2120.28|2131.21|2119.71|28
1735458780000|2024-12-29 07:53:00|2187.93|2176.43|2188.08|2176.58|2188.1|2176.6|2187.83|2176.33|18
1735490310000|2024-12-29 16:38:30|2131.56|2120.06|2131.57|2120.07|2131.58|2120.08|2131.14|2119.64|26
1735458790000|2024-12-29 07:53:10|2188.1|2176.6|2188.12|2176.62|2188.14|2176.64|2187.98|2176.48|19
1735490320000|2024-12-29 16:38:40|2131.58|2120.08|2131.58|2120.08|2131.82|2120.32|2130.96|2119.46|20
1735458800000|2024-12-29 07:53:20|2188.21|2176.71|2188.31|2176.81|2188.31|2176.81|2188.21|2176.71|3
1735490330000|2024-12-29 16:38:50|2131.64|2120.14|2131.92|2120.42|2131.92|2120.42|2131.64|2120.14|11
1735458870000|2024-12-29 07:54:30|2188.43|2176.93|2191.43|2179.93|2191.87|2180.37|2188.43|2176.93|20
1735490340000|2024-12-29 16:39:00|2131.81|2120.31|2131.84|2120.34|2131.84|2120.34|2131.81|2120.31|2
1735458880000|2024-12-29 07:54:40|2191.44|2179.94|2191.25|2179.75|2191.87|2180.37|2191.25|2179.75|17
1735490350000|2024-12-29 16:39:10|2131.82|2120.32|2131.92|2120.42|2131.92|2120.42|2131.76|2120.26|19
1735458890000|2024-12-29 07:54:50|2191.23|2179.73|2190.86|2179.36|2191.32|2179.82|2190.65|2179.15|21
1735490480000|2024-12-29 16:41:20|2131.96|2120.46|2133.18|2121.68|2133.18|2121.68|2131.96|2120.46|8
1735458900000|2024-12-29 07:55:00|2190.66|2179.16|2190.55|2179.05|2190.78|2179.28|2190.48|2178.98|18
1735490490000|2024-12-29 16:41:30|2133.25|2121.75|2135.16|2123.66|2135.16|2123.66|2133.25|2121.75|6
1735458910000|2024-12-29 07:55:10|2190.63|2179.13|2190.63|2179.13|2190.74|2179.24|2190.52|2179.02|10
1735490500000|2024-12-29 16:41:40|2135.04|2123.54|2134.99|2123.49|2135.04|2123.54|2134.68|2123.18|25
1735458920000|2024-12-29 07:55:20|2190.52|2179.02|2190.54|2179.04|2190.65|2179.15|2189.88|2178.38|16
1735490510000|2024-12-29 16:41:50|2135.03|2123.53|2135.16|2123.66|2135.16|2123.66|2135.03|2123.53|9
1735458930000|2024-12-29 07:55:30|2190.65|2179.15|2191.08|2179.58|2191.2|2179.7|2190.59|2179.09|18
1735490530000|2024-12-29 16:42:10|2135.27|2123.77|2135.38|2123.88|2135.38|2123.88|2135.27|2123.77|2
1735458940000|2024-12-29 07:55:40|2191.03|2179.53|2191.33|2179.83|2191.4|2179.9|2191.03|2179.53|17
1735490540000|2024-12-29 16:42:20|2135.79|2124.29|2135.89|2124.39|2135.92|2124.42|2135.79|2124.29|4
1735458950000|2024-12-29 07:55:50|2191.32|2179.82|2191.82|2180.32|2191.82|2180.32|2191.26|2179.76|17
1735490550000|2024-12-29 16:42:30|2135.9|2124.4|2136.44|2124.94|2136.51|2125.01|2135.89|2124.39|23
1735458960000|2024-12-29 07:56:00|2191.83|2180.33|2191.39|2179.89|2191.83|2180.33|2191.39|2179.89|9
1735490560000|2024-12-29 16:42:40|2136.46|2124.96|2136.53|2125.03|2136.53|2125.03|2136.44|2124.94|13
1735458970000|2024-12-29 07:56:10|2191.37|2179.87|2191.71|2180.21|2191.78|2180.28|2191.15|2179.65|13
1735490570000|2024-12-29 16:42:50|2136.52|2125.02|2136.53|2125.03|2136.53|2125.03|2136.41|2124.91|14
1735458980000|2024-12-29 07:56:20|2191.72|2180.22|2191.79|2180.29|2191.79|2180.29|2191.66|2180.16|11
1735490580000|2024-12-29 16:43:00|2136.35|2124.85|2135.24|2123.74|2136.35|2124.85|2135.23|2123.73|20
1735458990000|2024-12-29 07:56:30|2191.8|2180.3|2191.87|2180.37|2191.87|2180.37|2191.79|2180.29|6
1735490590000|2024-12-29 16:43:10|2135.27|2123.77|2135.84|2124.34|2135.84|2124.34|2135.12|2123.62|28
1735459010000|2024-12-29 07:56:50|2192.2|2180.7|2192.53|2181.03|2192.53|2181.03|2192.2|2180.7|2
1735490600000|2024-12-29 16:43:20|2135.74|2124.24|2136.13|2124.63|2136.22|2124.72|2135.74|2124.24|30
1735459080000|2024-12-29 07:58:00|2192.56|2181.06|2193.3|2181.8|2193.3|2181.8|2192.56|2181.06|2
1735490610000|2024-12-29 16:43:30|2136.2|2124.7|2136.27|2124.77|2136.27|2124.77|2136.2|2124.7|10
1735459130000|2024-12-29 07:58:50|2193.45|2181.95|2194.11|2182.61|2194.11|2182.61|2193.45|2181.95|4
1735490620000|2024-12-29 16:43:40|2136.88|2125.38|2137|2125.5|2137|2125.5|2136.88|2125.38|3
1735459140000|2024-12-29 07:59:00|2194.31|2182.81|2194.5|2183|2194.5|2183|2194.31|2182.81|2
1735490630000|2024-12-29 16:43:50|2137.02|2125.52|2137.96|2126.46|2137.96|2126.46|2137.02|2125.52|5
1735459160000|2024-12-29 07:59:20|2194.64|2183.14|2194.77|2183.27|2194.77|2183.27|2194.64|2183.14|2
1735490640000|2024-12-29 16:44:00|2137.71|2126.21|2137.33|2125.83|2137.71|2126.21|2136.68|2125.18|27
1735459180000|2024-12-29 07:59:40|2194.76|2183.26|2194.76|2183.26|2194.76|2183.26|2194.76|2183.26|1
1735490650000|2024-12-29 16:44:10|2137.18|2125.68|2137.15|2125.65|2137.26|2125.76|2136.93|2125.43|30
1735459190000|2024-12-29 07:59:50|2194.77|2183.27|2194.77|2183.27|2194.77|2183.27|2194.77|2183.27|1
1735490660000|2024-12-29 16:44:20|2137.04|2125.54|2136.67|2125.17|2137.04|2125.54|2136.67|2125.17|20
1735459230000|2024-12-29 08:00:30|2195.1|2183.6|2196.38|2184.88|2196.38|2184.88|2195.1|2183.6|5
1735490670000|2024-12-29 16:44:30|2136.89|2125.39|2136.76|2125.26|2136.89|2125.39|2136.67|2125.17|15
1735459240000|2024-12-29 08:00:40|2196.27|2184.77|2196.38|2184.88|2196.38|2184.88|2196.11|2184.61|13
1735490680000|2024-12-29 16:44:40|2136.75|2125.25|2136.67|2125.17|2136.76|2125.26|2136.67|2125.17|4
1735459250000|2024-12-29 08:00:50|2196.22|2184.72|2195.26|2183.76|2196.22|2184.72|2195.24|2183.74|15
1735490690000|2024-12-29 16:44:50|2136.68|2125.18|2136.67|2125.17|2136.68|2125.18|2136.67|2125.17|8
1735459260000|2024-12-29 08:01:00|2195.15|2183.65|2193.55|2182.05|2195.19|2183.69|2193.55|2182.05|20
1735490710000|2024-12-29 16:45:10|2134.86|2123.36|2134.86|2123.36|2135.01|2123.51|2134.86|2123.36|5
1735459270000|2024-12-29 08:01:10|2193.52|2182.02|2192.54|2181.04|2193.52|2182.02|2192.47|2180.97|23
1735490720000|2024-12-29 16:45:20|2134.45|2122.95|2134.37|2122.87|2134.45|2122.95|2134.07|2122.57|18
1735459280000|2024-12-29 08:01:20|2192.42|2180.92|2192.13|2180.63|2192.42|2180.92|2192.13|2180.63|17
1735490730000|2024-12-29 16:45:30|2134.35|2122.85|2134.92|2123.42|2134.92|2123.42|2134.35|2122.85|16
1735459290000|2024-12-29 08:01:30|2191.8|2180.3|2191.4|2179.9|2191.8|2180.3|2191.4|2179.9|16
1735490740000|2024-12-29 16:45:40|2134.83|2123.33|2134.84|2123.34|2134.89|2123.39|2134.33|2122.83|11
1735459300000|2024-12-29 08:01:40|2191.51|2180.01|2190.72|2179.22|2191.51|2180.01|2190.36|2178.86|19
1735490750000|2024-12-29 16:45:50|2134.88|2123.38|2134.92|2123.42|2134.92|2123.42|2134.68|2123.18|14
1735459310000|2024-12-29 08:01:50|2190.77|2179.27|2191.27|2179.77|2191.47|2179.97|2190.77|2179.27|14
1735490760000|2024-12-29 16:46:00|2134.75|2123.25|2133.93|2122.43|2134.75|2123.25|2133.87|2122.37|7
1735459320000|2024-12-29 08:02:00|2191.19|2179.69|2191.59|2180.09|2191.63|2180.13|2191|2179.5|22
1735490770000|2024-12-29 16:46:10|2133.95|2122.45|2134.92|2123.42|2134.92|2123.42|2133.68|2122.18|24
1735459330000|2024-12-29 08:02:10|2191.56|2180.06|2191.23|2179.73|2191.56|2180.06|2190.79|2179.29|27
1735490780000|2024-12-29 16:46:20|2134.78|2123.28|2134.82|2123.32|2134.9|2123.4|2134.44|2122.94|20
1735459340000|2024-12-29 08:02:20|2191.24|2179.74|2191.64|2180.14|2191.68|2180.18|2191.23|2179.73|22
1735490790000|2024-12-29 16:46:30|2134.9|2123.4|2134.92|2123.42|2134.92|2123.42|2134.9|2123.4|2
1735459350000|2024-12-29 08:02:30|2191.75|2180.25|2191.97|2180.47|2191.97|2180.47|2191.75|2180.25|2
1735490820000|2024-12-29 16:47:00|2134.85|2123.35|2134.82|2123.32|2134.87|2123.37|2134.51|2123.01|15
1735459390000|2024-12-29 08:03:10|2191.83|2180.33|2191.92|2180.42|2191.92|2180.42|2191.83|2180.33|2
1735490830000|2024-12-29 16:47:10|2134.49|2122.99|2134.87|2123.37|2134.9|2123.4|2134.15|2122.65|22
1735459400000|2024-12-29 08:03:20|2191.94|2180.44|2191.5|2180|2191.94|2180.44|2191.27|2179.77|18
1735490840000|2024-12-29 16:47:20|2134.9|2123.4|2134.92|2123.42|2134.92|2123.42|2134.9|2123.4|2
1735459410000|2024-12-29 08:03:30|2191.45|2179.95|2190.25|2178.75|2191.5|2180|2190.25|2178.75|6
1735490850000|2024-12-29 16:47:30|2134.87|2123.37|2133.93|2122.43|2134.87|2123.37|2133.93|2122.43|22
1735459420000|2024-12-29 08:03:40|2190.21|2178.71|2189.75|2178.25|2190.21|2178.71|2189.75|2178.25|5
1735490860000|2024-12-29 16:47:40|2133.96|2122.46|2133.19|2121.69|2134.05|2122.55|2133.18|2121.68|19
1735459440000|2024-12-29 08:04:00|2187.76|2176.26|2187.49|2175.99|2187.76|2176.26|2187.33|2175.83|10
1735490870000|2024-12-29 16:47:50|2133.14|2121.64|2133.13|2121.63|2133.44|2121.94|2133.13|2121.63|13
1735459450000|2024-12-29 08:04:10|2187.46|2175.96|2187.13|2175.63|2187.46|2175.96|2187.13|2175.63|7
1735490880000|2024-12-29 16:48:00|2133.11|2121.61|2131.76|2120.26|2133.11|2121.61|2131.74|2120.24|28
1735459460000|2024-12-29 08:04:20|2187.11|2175.61|2187.28|2175.78|2187.35|2175.85|2187.11|2175.61|16
1735490890000|2024-12-29 16:48:10|2131.77|2120.27|2131.16|2119.66|2131.79|2120.29|2131.11|2119.61|15
1735459470000|2024-12-29 08:04:30|2187.27|2175.77|2187.61|2176.11|2187.64|2176.14|2186.69|2175.19|24
1735490900000|2024-12-29 16:48:20|2131.35|2119.85|2131.18|2119.68|2131.53|2120.03|2130.91|2119.41|20
1735459480000|2024-12-29 08:04:40|2187.7|2176.2|2187.67|2176.17|2187.7|2176.2|2187.53|2176.03|13
1735490910000|2024-12-29 16:48:30|2131.48|2119.98|2131.83|2120.33|2132.4|2120.9|2131.48|2119.98|30
1735459490000|2024-12-29 08:04:50|2187.7|2176.2|2186.82|2175.32|2187.74|2176.24|2186.82|2175.32|14
1735490920000|2024-12-29 16:48:40|2131.85|2120.35|2132.08|2120.58|2132.27|2120.77|2131.85|2120.35|20
1735459500000|2024-12-29 08:05:00|2186.74|2175.24|2185.62|2174.12|2186.8|2175.3|2185.23|2173.73|24
1735490930000|2024-12-29 16:48:50|2132.12|2120.62|2132.37|2120.87|2132.37|2120.87|2132.09|2120.59|19
1735459510000|2024-12-29 08:05:10|2185.63|2174.13|2186.88|2175.38|2186.88|2175.38|2185.63|2174.13|16
1735490940000|2024-12-29 16:49:00|2132.38|2120.88|2132.78|2121.28|2132.78|2121.28|2132.36|2120.86|17
1735459520000|2024-12-29 08:05:20|2186.9|2175.4|2186.88|2175.38|2186.9|2175.4|2186.86|2175.36|6
1735491130000|2024-12-29 16:52:10|2131.57|2120.07|2131.11|2119.61|2131.57|2120.07|2130.35|2118.85|16
1735459530000|2024-12-29 08:05:30|2186.89|2175.39|2187.07|2175.57|2187.07|2175.57|2186.74|2175.24|11
1735491140000|2024-12-29 16:52:20|2131|2119.5|2131.87|2120.37|2131.93|2120.43|2130.81|2119.31|26
1735459540000|2024-12-29 08:05:40|2187.06|2175.56|2187.34|2175.84|2187.34|2175.84|2187|2175.5|8
1735491150000|2024-12-29 16:52:30|2131.91|2120.41|2131.38|2119.88|2131.94|2120.44|2131.24|2119.74|19
1735459550000|2024-12-29 08:05:50|2187.17|2175.67|2187.05|2175.55|2187.23|2175.73|2187.04|2175.54|14
1735491160000|2024-12-29 16:52:40|2131.33|2119.83|2131.92|2120.42|2131.94|2120.44|2131.06|2119.56|29
1735459560000|2024-12-29 08:06:00|2187.02|2175.52|2186.9|2175.4|2187.02|2175.52|2185.9|2174.4|20
1735491170000|2024-12-29 16:52:50|2131.93|2120.43|2131.21|2119.71|2131.93|2120.43|2131|2119.5|24
1735459570000|2024-12-29 08:06:10|2186.46|2174.96|2187.11|2175.61|2187.11|2175.61|2186.46|2174.96|21
1735491180000|2024-12-29 16:53:00|2130.91|2119.41|2130.38|2118.88|2131.05|2119.55|2130.05|2118.55|23
1735459580000|2024-12-29 08:06:20|2187.16|2175.66|2187.36|2175.86|2187.41|2175.91|2187.04|2175.54|16
1735491190000|2024-12-29 16:53:10|2130.41|2118.91|2131|2119.5|2131.08|2119.58|2130.24|2118.74|21
1735459590000|2024-12-29 08:06:30|2187.4|2175.9|2187.46|2175.96|2187.61|2176.11|2187.25|2175.75|21
1735491200000|2024-12-29 16:53:20|2130.98|2119.48|2130.75|2119.25|2131.01|2119.51|2130.75|2119.25|12
1735459600000|2024-12-29 08:06:40|2187.47|2175.97|2187.33|2175.83|2187.48|2175.98|2187.33|2175.83|10
1735491270000|2024-12-29 16:54:30|2130.57|2119.07|2130.42|2118.92|2130.57|2119.07|2130.36|2118.86|14
1735459610000|2024-12-29 08:06:50|2187.42|2175.92|2186.37|2174.87|2187.42|2175.92|2186.36|2174.86|12
1735491280000|2024-12-29 16:54:40|2130.46|2118.96|2130.72|2119.22|2130.73|2119.23|2130.45|2118.95|14
1735459620000|2024-12-29 08:07:00|2186.25|2174.75|2185.67|2174.17|2186.25|2174.75|2185.67|2174.17|14
1735491290000|2024-12-29 16:54:50|2130.73|2119.23|2130.7|2119.2|2130.75|2119.25|2130.6|2119.1|17
1735459630000|2024-12-29 08:07:10|2185.66|2174.16|2185.89|2174.39|2185.89|2174.39|2185.62|2174.12|13
1735491300000|2024-12-29 16:55:00|2130.72|2119.22|2130.73|2119.23|2130.73|2119.23|2130.7|2119.2|12
1735459640000|2024-12-29 08:07:20|2185.88|2174.38|2184.64|2173.14|2185.88|2174.38|2184.64|2173.14|25
1735491310000|2024-12-29 16:55:10|2130.72|2119.22|2130.75|2119.25|2130.75|2119.25|2130.71|2119.21|10
1735459650000|2024-12-29 08:07:30|2184.66|2173.16|2184.76|2173.26|2184.81|2173.31|2184.59|2173.09|25
1735491320000|2024-12-29 16:55:20|2130.7|2119.2|2130.7|2119.2|2130.72|2119.22|2130.7|2119.2|3
1735459660000|2024-12-29 08:07:40|2184.75|2173.25|2184.69|2173.19|2184.75|2173.25|2184.64|2173.14|17
1735491340000|2024-12-29 16:55:40|2130.71|2119.21|2130.7|2119.2|2130.71|2119.21|2130.7|2119.2|2
1735459670000|2024-12-29 08:07:50|2184.64|2173.14|2185.57|2174.07|2185.63|2174.13|2184.64|2173.14|20
1735491350000|2024-12-29 16:55:50|2130.72|2119.22|2130.7|2119.2|2130.72|2119.22|2130.7|2119.2|2
1735459680000|2024-12-29 08:08:00|2185.62|2174.12|2185.26|2173.76|2185.71|2174.21|2184.73|2173.23|20
1735491380000|2024-12-29 16:56:20|2130.72|2119.22|2130.75|2119.25|2130.75|2119.25|2130.7|2119.2|18
1735459690000|2024-12-29 08:08:10|2185.62|2174.12|2184.35|2172.85|2185.62|2174.12|2184.35|2172.85|19
1735491390000|2024-12-29 16:56:30|2130.7|2119.2|2130.7|2119.2|2130.75|2119.25|2130.7|2119.2|3
1735459700000|2024-12-29 08:08:20|2184.46|2172.96|2184.41|2172.91|2184.55|2173.05|2184.35|2172.85|14
1735491510000|2024-12-29 16:58:30|2130.47|2118.97|2130.07|2118.57|2130.47|2118.97|2130.05|2118.55|5
1735459710000|2024-12-29 08:08:30|2184.39|2172.89|2184.39|2172.89|2184.53|2173.03|2184.34|2172.84|6
1735491520000|2024-12-29 16:58:40|2129.93|2118.43|2129.92|2118.42|2130.07|2118.57|2129.92|2118.42|10
1735459720000|2024-12-29 08:08:40|2184.32|2172.82|2183.92|2172.42|2184.32|2172.82|2183.63|2172.13|15
1735491540000|2024-12-29 16:59:00|2130.01|2118.51|2130.13|2118.63|2130.13|2118.63|2129.92|2118.42|9
1735459730000|2024-12-29 08:08:50|2183.93|2172.43|2184.03|2172.53|2184.03|2172.53|2183.93|2172.43|4
1735491550000|2024-12-29 16:59:10|2129.95|2118.45|2129.98|2118.48|2130.18|2118.68|2129.92|2118.42|18
1735459740000|2024-12-29 08:09:00|2184.3|2172.8|2184.77|2173.27|2184.77|2173.27|2184.3|2172.8|3
1735491560000|2024-12-29 16:59:20|2129.99|2118.49|2129.92|2118.42|2130.01|2118.51|2129.92|2118.42|14
1735459750000|2024-12-29 08:09:10|2184.74|2173.24|2184.52|2173.02|2184.74|2173.24|2184.52|2173.02|5
1735491570000|2024-12-29 16:59:30|2129.95|2118.45|2130.15|2118.65|2130.15|2118.65|2129.95|2118.45|13
1735459760000|2024-12-29 08:09:20|2184.34|2172.84|2184.35|2172.85|2184.37|2172.87|2184.25|2172.75|16
1735491580000|2024-12-29 16:59:40|2130.23|2118.73|2129.92|2118.42|2130.33|2118.83|2129.92|2118.42|17
1735459770000|2024-12-29 08:09:30|2184.5|2173|2184.16|2172.66|2184.5|2173|2184.16|2172.66|8
1735491590000|2024-12-29 16:59:50|2129.99|2118.49|2129.92|2118.42|2129.99|2118.49|2129.92|2118.42|4
1735459790000|2024-12-29 08:09:50|2183.57|2172.07|2183.02|2171.52|2183.57|2172.07|2183.02|2171.52|16
1735491600000|2024-12-29 17:00:00|2129.93|2118.43|2130.2|2118.7|2130.29|2118.79|2129.92|2118.42|20
1735459800000|2024-12-29 08:10:00|2183.01|2171.51|2183.02|2171.52|2183.02|2171.52|2182.87|2171.37|12
1735491610000|2024-12-29 17:00:10|2130.36|2118.86|2130.46|2118.96|2130.46|2118.96|2130.36|2118.86|15
1735459810000|2024-12-29 08:10:10|2183.42|2171.92|2183.94|2172.44|2184.04|2172.54|2183.42|2171.92|21
1735491620000|2024-12-29 17:00:20|2130.42|2118.92|2130.37|2118.87|2130.46|2118.96|2130.37|2118.87|14
1735459820000|2024-12-29 08:10:20|2183.96|2172.46|2183.91|2172.41|2184.05|2172.55|2183.91|2172.41|9
1735491630000|2024-12-29 17:00:30|2130.39|2118.89|2130.67|2119.17|2130.67|2119.17|2130.38|2118.88|8
1735459830000|2024-12-29 08:10:30|2183.9|2172.4|2183.22|2171.72|2183.9|2172.4|2183.19|2171.69|17
1735491640000|2024-12-29 17:00:40|2130.65|2119.15|2130.63|2119.13|2130.65|2119.15|2130.63|2119.13|4
1735459840000|2024-12-29 08:10:40|2183.21|2171.71|2182.75|2171.25|2183.48|2171.98|2182.5|2171|20
1735491650000|2024-12-29 17:00:50|2130.65|2119.15|2130.47|2118.97|2130.65|2119.15|2130.37|2118.87|15
1735459850000|2024-12-29 08:10:50|2182.64|2171.14|2182.2|2170.7|2182.64|2171.14|2181.65|2170.15|19
1735491660000|2024-12-29 17:01:00|2130.49|2118.99|2130.67|2119.17|2130.67|2119.17|2130.49|2118.99|3
1735459860000|2024-12-29 08:11:00|2182.19|2170.69|2182.12|2170.62|2182.19|2170.69|2181.52|2170.02|17
1735491670000|2024-12-29 17:01:10|2130.64|2119.14|2130.37|2118.87|2130.64|2119.14|2130.37|2118.87|2
1735459870000|2024-12-29 08:11:10|2182.13|2170.63|2181.62|2170.12|2182.13|2170.63|2181.51|2170.01|12
1735491700000|2024-12-29 17:01:40|2130.15|2118.65|2128.75|2117.25|2130.15|2118.65|2128.75|2117.25|5
1735459880000|2024-12-29 08:11:20|2181.53|2170.03|2181|2169.5|2181.64|2170.14|2180.76|2169.26|24
1735491710000|2024-12-29 17:01:50|2128.04|2116.54|2126.08|2114.58|2128.04|2116.54|2126.08|2114.58|8
1735459890000|2024-12-29 08:11:30|2181.06|2169.56|2182.24|2170.74|2182.27|2170.77|2180.89|2169.39|23
1735491720000|2024-12-29 17:02:00|2126.15|2114.65|2126.03|2114.53|2126.37|2114.87|2126.01|2114.51|13
1735459900000|2024-12-29 08:11:40|2182.25|2170.75|2182.59|2171.09|2182.65|2171.15|2182.25|2170.75|17
1735491730000|2024-12-29 17:02:10|2126.02|2114.52|2125.97|2114.47|2126.03|2114.53|2125.32|2113.82|20
1735459910000|2024-12-29 08:11:50|2182.7|2171.2|2182.3|2170.8|2182.7|2171.2|2182.3|2170.8|17
1735491740000|2024-12-29 17:02:20|2125.99|2114.49|2126|2114.5|2126|2114.5|2125.88|2114.38|10
1735459920000|2024-12-29 08:12:00|2182.28|2170.78|2181.88|2170.38|2182.28|2170.78|2181.73|2170.23|19
1735491750000|2024-12-29 17:02:30|2125.94|2114.44|2125.9|2114.4|2126|2114.5|2125.72|2114.22|12
1735459930000|2024-12-29 08:12:10|2181.9|2170.4|2182.86|2171.36|2182.86|2171.36|2181.9|2170.4|5
1735491760000|2024-12-29 17:02:40|2125.92|2114.42|2125.98|2114.48|2126|2114.5|2125.71|2114.21|15
1735459950000|2024-12-29 08:12:30|2182.6|2171.1|2182.52|2171.02|2182.6|2171.1|2182.32|2170.82|14
1735491770000|2024-12-29 17:02:50|2125.99|2114.49|2125.54|2114.04|2126|2114.5|2125.38|2113.88|25
1735459960000|2024-12-29 08:12:40|2182.51|2171.01|2182.86|2171.36|2182.86|2171.36|2182.47|2170.97|20
1735491780000|2024-12-29 17:03:00|2125.55|2114.05|2125.96|2114.46|2125.98|2114.48|2125.55|2114.05|16
1735459970000|2024-12-29 08:12:50|2182.84|2171.34|2182.79|2171.29|2182.85|2171.35|2182.68|2171.18|13
1735491790000|2024-12-29 17:03:10|2126|2114.5|2126|2114.5|2126|2114.5|2125.78|2114.28|16
1735459980000|2024-12-29 08:13:00|2182.8|2171.3|2182.66|2171.16|2182.84|2171.34|2182.66|2171.16|11
1735491800000|2024-12-29 17:03:20|2125.9|2114.4|2125.44|2113.94|2126|2114.5|2125.35|2113.85|18
1735459990000|2024-12-29 08:13:10|2182.63|2171.13|2181.74|2170.24|2182.63|2171.13|2181.67|2170.17|7
1735491810000|2024-12-29 17:03:30|2125.55|2114.05|2125.62|2114.12|2125.63|2114.13|2125.36|2113.86|21
1735460000000|2024-12-29 08:13:20|2181.77|2170.27|2181.63|2170.13|2181.77|2170.27|2181.63|2170.13|16
1735491820000|2024-12-29 17:03:40|2125.63|2114.13|2125.63|2114.13|2125.63|2114.13|2125.45|2113.95|11
1735460010000|2024-12-29 08:13:30|2181.7|2170.2|2182.49|2170.99|2182.49|2170.99|2181.7|2170.2|14
1735491830000|2024-12-29 17:03:50|2125.54|2114.04|2125.63|2114.13|2125.63|2114.13|2125.51|2114.01|19
1735460020000|2024-12-29 08:13:40|2182.48|2170.98|2181.87|2170.37|2182.5|2171|2181.71|2170.21|14
1735491840000|2024-12-29 17:04:00|2125.62|2114.12|2125.63|2114.13|2125.63|2114.13|2125.62|2114.12|8
1735460030000|2024-12-29 08:13:50|2182.05|2170.55|2182.19|2170.69|2182.36|2170.86|2182.05|2170.55|17
1735491850000|2024-12-29 17:04:10|2125.78|2114.28|2125.93|2114.43|2125.93|2114.43|2125.78|2114.28|2
1735460040000|2024-12-29 08:14:00|2182.17|2170.67|2182.01|2170.51|2182.21|2170.71|2182.01|2170.51|8
1735491910000|2024-12-29 17:05:10|2125.94|2114.44|2126.6|2115.1|2126.6|2115.1|2125.94|2114.44|4
1735460050000|2024-12-29 08:14:10|2182|2170.5|2182.08|2170.58|2182.08|2170.58|2182|2170.5|3
1735491930000|2024-12-29 17:05:30|2126.31|2114.81|2125.93|2114.43|2126.42|2114.92|2125.93|2114.43|12
1735460060000|2024-12-29 08:14:20|2182.1|2170.6|2182.07|2170.57|2182.1|2170.6|2182.07|2170.57|10
1735491980000|2024-12-29 17:06:20|2125.56|2114.06|2125.2|2113.7|2125.56|2114.06|2125.2|2113.7|2
1735460070000|2024-12-29 08:14:30|2182.06|2170.56|2182.06|2170.56|2182.08|2170.58|2182.06|2170.56|3
1735492000000|2024-12-29 17:06:40|2125.14|2113.64|2124.94|2113.44|2125.14|2113.64|2124.94|2113.44|2
1735460080000|2024-12-29 08:14:40|2182.05|2170.55|2182.01|2170.51|2182.05|2170.55|2182.01|2170.51|3
1735492010000|2024-12-29 17:06:50|2125.03|2113.53|2124.97|2113.47|2125.03|2113.53|2124.94|2113.44|5
1735460090000|2024-12-29 08:14:50|2182.11|2170.61|2182.09|2170.59|2182.21|2170.71|2182.09|2170.59|5
1735492020000|2024-12-29 17:07:00|2124.94|2113.44|2125.53|2114.03|2125.57|2114.07|2124.94|2113.44|19
1735460100000|2024-12-29 08:15:00|2182.08|2170.58|2180.67|2169.17|2182.08|2170.58|2180.67|2169.17|20
1735492030000|2024-12-29 17:07:10|2125.47|2113.97|2124.95|2113.45|2125.47|2113.97|2124.94|2113.44|20
1735460110000|2024-12-29 08:15:10|2180.33|2168.83|2180.66|2169.16|2181.02|2169.52|2180.07|2168.57|20
1735492040000|2024-12-29 17:07:20|2124.96|2113.46|2125.88|2114.38|2125.88|2114.38|2124.96|2113.46|29
1735460120000|2024-12-29 08:15:20|2180.6|2169.1|2180.63|2169.13|2180.69|2169.19|2180.6|2169.1|13
1735492050000|2024-12-29 17:07:30|2125.89|2114.39|2125.93|2114.43|2125.93|2114.43|2125.8|2114.3|7
1735460130000|2024-12-29 08:15:30|2180.59|2169.09|2180.06|2168.56|2180.63|2169.13|2180.06|2168.56|13
1735492070000|2024-12-29 17:07:50|2125.87|2114.37|2125.93|2114.43|2125.93|2114.43|2125.87|2114.37|4
1735460140000|2024-12-29 08:15:40|2180.05|2168.55|2180.01|2168.51|2180.07|2168.57|2180.01|2168.51|8
1735492090000|2024-12-29 17:08:10|2126.05|2114.55|2127.43|2115.93|2127.43|2115.93|2126.05|2114.55|3
1735460150000|2024-12-29 08:15:50|2180.23|2168.73|2180.84|2169.34|2180.84|2169.34|2180.23|2168.73|24
1735492100000|2024-12-29 17:08:20|2127.81|2116.31|2130.42|2118.92|2130.42|2118.92|2127.81|2116.31|12
1735460160000|2024-12-29 08:16:00|2180.61|2169.11|2179.61|2168.11|2180.61|2169.11|2179.61|2168.11|22
1735492110000|2024-12-29 17:08:30|2130.56|2119.06|2130.7|2119.2|2130.7|2119.2|2130.56|2119.06|2
1735460170000|2024-12-29 08:16:10|2179.67|2168.17|2179.08|2167.58|2180.07|2168.57|2179.08|2167.58|22
1735492120000|2024-12-29 17:08:40|2130.91|2119.41|2131.62|2120.12|2131.62|2120.12|2130.91|2119.41|2
1735460180000|2024-12-29 08:16:20|2179.1|2167.6|2179.01|2167.51|2179.1|2167.6|2179.01|2167.51|7
1735492150000|2024-12-29 17:09:10|2131.86|2120.36|2132.1|2120.6|2132.1|2120.6|2131.86|2120.36|2
1735460230000|2024-12-29 08:17:10|2178.47|2166.97|2178.23|2166.73|2178.61|2167.11|2176.94|2165.44|14
1735492180000|2024-12-29 17:09:40|2132.13|2120.63|2132.79|2121.29|2132.79|2121.29|2132.13|2120.63|2
1735460240000|2024-12-29 08:17:20|2178.12|2166.62|2178.99|2167.49|2178.99|2167.49|2178.11|2166.61|21
1735492190000|2024-12-29 17:09:50|2132.86|2121.36|2133.57|2122.07|2133.57|2122.07|2132.86|2121.36|4
1735460250000|2024-12-29 08:17:30|2178.92|2167.42|2178.97|2167.47|2178.99|2167.49|2178.92|2167.42|3
1735492230000|2024-12-29 17:10:30|2133.63|2122.13|2134.52|2123.02|2134.52|2123.02|2133.63|2122.13|5
1735460260000|2024-12-29 08:17:40|2178.98|2167.48|2178.99|2167.49|2178.99|2167.49|2178.98|2167.48|4
1735492240000|2024-12-29 17:10:40|2134.55|2123.05|2135.54|2124.04|2135.54|2124.04|2134.55|2123.05|5
1735460360000|2024-12-29 08:19:20|2179|2167.5|2180.48|2168.98|2180.48|2168.98|2179|2167.5|6
1735492250000|2024-12-29 17:10:50|2135.56|2124.06|2138.27|2126.77|2138.29|2126.79|2135.56|2124.06|12
1735460370000|2024-12-29 08:19:30|2180.55|2169.05|2180.87|2169.37|2180.87|2169.37|2180.55|2169.05|4
1735492260000|2024-12-29 17:11:00|2138.23|2126.73|2138.75|2127.25|2138.75|2127.25|2138.21|2126.71|9
1735460380000|2024-12-29 08:19:40|2180.91|2169.41|2182.85|2171.35|2182.85|2171.35|2180.91|2169.41|5
1735492270000|2024-12-29 17:11:10|2138.9|2127.4|2140.72|2129.22|2140.72|2129.22|2138.9|2127.4|4
1735460410000|2024-12-29 08:20:10|2182.33|2170.83|2181.17|2169.67|2182.33|2170.83|2181.13|2169.63|11
1735492280000|2024-12-29 17:11:20|2140.43|2128.93|2139.22|2127.72|2140.57|2129.07|2138.95|2127.45|18
1735460420000|2024-12-29 08:20:20|2181.02|2169.52|2180.16|2168.66|2181.23|2169.73|2179.93|2168.43|23
1735492290000|2024-12-29 17:11:30|2139.19|2127.69|2137.63|2126.13|2139.19|2127.69|2137.48|2125.98|23
1735460430000|2024-12-29 08:20:30|2180.08|2168.58|2179.4|2167.9|2180.16|2168.66|2179.33|2167.83|16
1735492300000|2024-12-29 17:11:40|2137.58|2126.08|2136.74|2125.24|2137.58|2126.08|2136.53|2125.03|20
1735460440000|2024-12-29 08:20:40|2179.34|2167.84|2179.91|2168.41|2180|2168.5|2179.34|2167.84|28
1735492310000|2024-12-29 17:11:50|2136.56|2125.06|2136.87|2125.37|2136.87|2125.37|2136.32|2124.82|27
1735460450000|2024-12-29 08:20:50|2179.69|2168.19|2179.64|2168.14|2179.91|2168.41|2179.62|2168.12|24
1735492320000|2024-12-29 17:12:00|2136.91|2125.41|2136.84|2125.34|2136.93|2125.43|2136.81|2125.31|13
1735460460000|2024-12-29 08:21:00|2179.73|2168.23|2179.84|2168.34|2179.84|2168.34|2179.33|2167.83|25
1735492330000|2024-12-29 17:12:10|2136.74|2125.24|2136.93|2125.43|2136.93|2125.43|2136.74|2125.24|17
1735460470000|2024-12-29 08:21:10|2179.66|2168.16|2179.28|2167.78|2179.82|2168.32|2179.28|2167.78|22
1735492340000|2024-12-29 17:12:20|2136.85|2125.35|2136.86|2125.36|2136.92|2125.42|2136.84|2125.34|17
1735460480000|2024-12-29 08:21:20|2179.17|2167.67|2179.58|2168.08|2179.58|2168.08|2178.76|2167.26|21
1735492350000|2024-12-29 17:12:30|2136.87|2125.37|2136.76|2125.26|2136.93|2125.43|2136.71|2125.21|10
1735460490000|2024-12-29 08:21:30|2179.57|2168.07|2178.99|2167.49|2179.68|2168.18|2178.9|2167.4|23
1735492360000|2024-12-29 17:12:40|2136.71|2125.21|2136.89|2125.39|2136.91|2125.41|2136.71|2125.21|13
1735460500000|2024-12-29 08:21:40|2178.98|2167.48|2179.18|2167.68|2179.18|2167.68|2178.98|2167.48|11
1735492370000|2024-12-29 17:12:50|2136.88|2125.38|2136.93|2125.43|2136.93|2125.43|2136.88|2125.38|8
1735460510000|2024-12-29 08:21:50|2179.78|2168.28|2180.32|2168.82|2180.32|2168.82|2179.61|2168.11|21
1735492390000|2024-12-29 17:13:10|2136.92|2125.42|2136.93|2125.43|2136.93|2125.43|2136.91|2125.41|4
1735460520000|2024-12-29 08:22:00|2180.08|2168.58|2179.92|2168.42|2180.08|2168.58|2179.9|2168.4|6
1735492400000|2024-12-29 17:13:20|2137.07|2125.57|2137.2|2125.7|2137.2|2125.7|2137.07|2125.57|2
1735460530000|2024-12-29 08:22:10|2180.03|2168.53|2180.32|2168.82|2180.32|2168.82|2179.92|2168.42|14
1735492410000|2024-12-29 17:13:30|2137.27|2125.77|2137.34|2125.84|2137.34|2125.84|2137.27|2125.77|2
1735460540000|2024-12-29 08:22:20|2179.99|2168.49|2179.53|2168.03|2179.99|2168.49|2179.51|2168.01|20
1735492440000|2024-12-29 17:14:00|2137.33|2125.83|2137.15|2125.65|2137.33|2125.83|2136.89|2125.39|15
1735460550000|2024-12-29 08:22:30|2179.52|2168.02|2178.99|2167.49|2179.73|2168.23|2178.91|2167.41|24
1735492450000|2024-12-29 17:14:10|2137.21|2125.71|2137.25|2125.75|2137.26|2125.76|2137.2|2125.7|11
1735460560000|2024-12-29 08:22:40|2179|2167.5|2179.56|2168.06|2179.56|2168.06|2178.91|2167.41|28
1735492460000|2024-12-29 17:14:20|2137.26|2125.76|2137.34|2125.84|2137.34|2125.84|2137.26|2125.76|6
1735460570000|2024-12-29 08:22:50|2179.53|2168.03|2178.93|2167.43|2179.94|2168.44|2178.76|2167.26|19
1735492470000|2024-12-29 17:14:30|2137.36|2125.86|2137.75|2126.25|2137.75|2126.25|2137.36|2125.86|2
1735460580000|2024-12-29 08:23:00|2178.84|2167.34|2178.85|2167.35|2179.13|2167.63|2178.56|2167.06|29
1735492490000|2024-12-29 17:14:50|2137.76|2126.26|2138.71|2127.21|2138.71|2127.21|2137.76|2126.26|6
1735460590000|2024-12-29 08:23:10|2178.91|2167.41|2178.22|2166.72|2178.92|2167.42|2178.22|2166.72|16
1735460600000|2024-12-29 08:23:20|2177.86|2166.36|2178.02|2166.52|2178.24|2166.74|2177.71|2166.21|23
1735492500000|2024-12-29 17:15:00|2138.81|2127.31|2139.7|2128.2|2139.7|2128.2|2138.81|2127.31|4
1735460610000|2024-12-29 08:23:30|2178.01|2166.51|2178.65|2167.15|2178.68|2167.18|2178|2166.5|20
1735492570000|2024-12-29 17:16:10|2139.73|2128.23|2139.7|2128.2|2139.74|2128.24|2139.7|2128.2|8
1735460620000|2024-12-29 08:23:40|2178.63|2167.13|2178.98|2167.48|2178.98|2167.48|2178.62|2167.12|10
1735492600000|2024-12-29 17:16:40|2138.75|2127.25|2137.8|2126.3|2138.75|2127.25|2137.8|2126.3|4
1735460630000|2024-12-29 08:23:50|2178.77|2167.27|2178.62|2167.12|2178.77|2167.27|2178.62|2167.12|3
1735492610000|2024-12-29 17:16:50|2137.54|2126.04|2136.63|2125.13|2137.54|2126.04|2136.55|2125.05|6
1735460640000|2024-12-29 08:24:00|2178.73|2167.23|2176.98|2165.48|2178.73|2167.23|2176.98|2165.48|23
1735492620000|2024-12-29 17:17:00|2136.68|2125.18|2136.48|2124.98|2136.73|2125.23|2136.48|2124.98|9
1735460650000|2024-12-29 08:24:10|2176.97|2165.47|2177.09|2165.59|2177.14|2165.64|2176.58|2165.08|25
1735492630000|2024-12-29 17:17:10|2136.28|2124.78|2134.41|2122.91|2136.28|2124.78|2134.14|2122.64|25
1735460660000|2024-12-29 08:24:20|2177.16|2165.66|2177.9|2166.4|2178.28|2166.78|2177.16|2165.66|25
1735492640000|2024-12-29 17:17:20|2134.46|2122.96|2134.63|2123.13|2135.24|2123.74|2134.4|2122.9|30
1735460670000|2024-12-29 08:24:30|2178.01|2166.51|2177.6|2166.1|2178.01|2166.51|2177.51|2166.01|18
1735492650000|2024-12-29 17:17:30|2134.54|2123.04|2134.86|2123.36|2134.98|2123.48|2134.38|2122.88|23
1735460680000|2024-12-29 08:24:40|2177.65|2166.15|2178.6|2167.1|2178.65|2167.15|2177.65|2166.15|24
1735492660000|2024-12-29 17:17:40|2134.84|2123.34|2134.09|2122.59|2134.86|2123.36|2133.49|2121.99|26
1735460690000|2024-12-29 08:24:50|2178.74|2167.24|2178.36|2166.86|2178.74|2167.24|2178.36|2166.86|6
1735492670000|2024-12-29 17:17:50|2134.12|2122.62|2134.71|2123.21|2134.71|2123.21|2134.12|2122.62|6
1735460700000|2024-12-29 08:25:00|2178.23|2166.73|2178.49|2166.99|2178.64|2167.14|2178.2|2166.7|25
1735492680000|2024-12-29 17:18:00|2134.68|2123.18|2134.67|2123.17|2134.71|2123.21|2134.42|2122.92|18
1735460710000|2024-12-29 08:25:10|2178.57|2167.07|2178.35|2166.85|2178.58|2167.08|2178.34|2166.84|16
1735492690000|2024-12-29 17:18:10|2134.7|2123.2|2134.08|2122.58|2134.71|2123.21|2134.08|2122.58|21
1735460720000|2024-12-29 08:25:20|2178.38|2166.88|2177.88|2166.38|2178.38|2166.88|2177.86|2166.36|11
1735492700000|2024-12-29 17:18:20|2134.14|2122.64|2133.83|2122.33|2134.14|2122.64|2133.3|2121.8|25
1735460730000|2024-12-29 08:25:30|2177.87|2166.37|2177.91|2166.41|2177.91|2166.41|2177.54|2166.04|17
1735492710000|2024-12-29 17:18:30|2133.81|2122.31|2133.95|2122.45|2133.95|2122.45|2133.77|2122.27|14
1735460740000|2024-12-29 08:25:40|2177.74|2166.24|2177.68|2166.18|2178.05|2166.55|2177.55|2166.05|23
1735492720000|2024-12-29 17:18:40|2133.94|2122.44|2133.95|2122.45|2133.95|2122.45|2133.94|2122.44|4
1735460750000|2024-12-29 08:25:50|2177.57|2166.07|2177.3|2165.8|2177.57|2166.07|2176.93|2165.43|20
1735492730000|2024-12-29 17:18:50|2134.03|2122.53|2134.71|2123.21|2134.71|2123.21|2134.03|2122.53|4
1735460760000|2024-12-29 08:26:00|2177.31|2165.81|2177.29|2165.79|2177.33|2165.83|2177.25|2165.75|9
1735492740000|2024-12-29 17:19:00|2134.75|2123.25|2135.07|2123.57|2135.07|2123.57|2134.75|2123.25|4
1735460770000|2024-12-29 08:26:10|2177.26|2165.76|2176.53|2165.03|2177.36|2165.86|2176.52|2165.02|23
1735492750000|2024-12-29 17:19:10|2135.17|2123.67|2135.71|2124.21|2135.71|2124.21|2135.17|2123.67|4
1735460780000|2024-12-29 08:26:20|2176.6|2165.1|2176.69|2165.19|2177.33|2165.83|2176.53|2165.03|19
1735492760000|2024-12-29 17:19:20|2135.79|2124.29|2136.16|2124.66|2136.16|2124.66|2135.79|2124.29|2
1735460790000|2024-12-29 08:26:30|2176.82|2165.32|2176.99|2165.49|2177.18|2165.68|2176.72|2165.22|20
1735492770000|2024-12-29 17:19:30|2136.45|2124.95|2136.73|2125.23|2136.73|2125.23|2136.45|2124.95|2
1735460800000|2024-12-29 08:26:40|2176.91|2165.41|2176.73|2165.23|2176.91|2165.41|2176.27|2164.77|18
1735492780000|2024-12-29 17:19:40|2136.64|2125.14|2135.47|2123.97|2136.64|2125.14|2135.41|2123.91|15
1735460810000|2024-12-29 08:26:50|2176.71|2165.21|2176.93|2165.43|2176.94|2165.44|2176.65|2165.15|18
1735492790000|2024-12-29 17:19:50|2135.51|2124.01|2135.24|2123.74|2135.79|2124.29|2135.24|2123.74|29
1735460820000|2024-12-29 08:27:00|2176.99|2165.49|2176.71|2165.21|2177.5|2166|2176.49|2164.99|22
1735460830000|2024-12-29 08:27:10|2176.65|2165.15|2176.65|2165.15|2176.77|2165.27|2176.37|2164.87|13
1735492800000|2024-12-29 17:20:00|2135.35|2123.85|2134.35|2122.85|2135.58|2124.08|2134.28|2122.78|32
1735460840000|2024-12-29 08:27:20|2176.59|2165.09|2177.51|2166.01|2177.62|2166.12|2176.59|2165.09|19
1735492810000|2024-12-29 17:20:10|2134.46|2122.96|2134.17|2122.67|2134.46|2122.96|2134.06|2122.56|17
1735460850000|2024-12-29 08:27:30|2177.47|2165.97|2177.5|2166|2177.51|2166.01|2177.47|2165.97|7
1735492820000|2024-12-29 17:20:20|2134.16|2122.66|2134.04|2122.54|2134.16|2122.66|2134.04|2122.54|3
1735460860000|2024-12-29 08:27:40|2177.48|2165.98|2176.48|2164.98|2177.48|2165.98|2176.36|2164.86|21
1735492950000|2024-12-29 17:22:30|2134.29|2122.79|2134.29|2122.79|2134.29|2122.79|2134.29|2122.79|1
1735460870000|2024-12-29 08:27:50|2176.59|2165.09|2176.59|2165.09|2176.99|2165.49|2176.56|2165.06|23
1735492970000|2024-12-29 17:22:50|2134.2|2122.7|2134.24|2122.74|2134.29|2122.79|2134.14|2122.64|27
1735460880000|2024-12-29 08:28:00|2176.58|2165.08|2176.55|2165.05|2176.68|2165.18|2176.41|2164.91|18
1735492980000|2024-12-29 17:23:00|2134.19|2122.69|2134.29|2122.79|2134.29|2122.79|2134.19|2122.69|9
1735460890000|2024-12-29 08:28:10|2176.52|2165.02|2176.66|2165.16|2176.85|2165.35|2176.52|2165.02|21
1735492990000|2024-12-29 17:23:10|2134.24|2122.74|2134.19|2122.69|2134.24|2122.74|2134.19|2122.69|8
1735460900000|2024-12-29 08:28:20|2176.6|2165.1|2176|2164.5|2176.66|2165.16|2175.92|2164.42|25
1735493180000|2024-12-29 17:26:20|2131.51|2120.01|2130.86|2119.36|2131.51|2120.01|2130.8|2119.3|16
1735460910000|2024-12-29 08:28:30|2175.99|2164.49|2175.75|2164.25|2175.99|2164.49|2175.75|2164.25|8
1735493190000|2024-12-29 17:26:30|2130.87|2119.37|2130.93|2119.43|2130.96|2119.46|2130.83|2119.33|19
1735460950000|2024-12-29 08:29:10|2175.76|2164.26|2175.77|2164.27|2175.77|2164.27|2175.76|2164.26|2
1735493200000|2024-12-29 17:26:40|2130.95|2119.45|2129.74|2118.24|2130.95|2119.45|2129.6|2118.1|12
1735461000000|2024-12-29 08:30:00|2175.76|2164.26|2175.77|2164.27|2175.77|2164.27|2175.75|2164.25|4
1735493210000|2024-12-29 17:26:50|2129.63|2118.13|2128.4|2116.9|2129.63|2118.13|2128.16|2116.66|28
1735461100000|2024-12-29 08:31:40|2175.76|2164.26|2175.75|2164.25|2175.77|2164.27|2175.75|2164.25|6
1735493220000|2024-12-29 17:27:00|2128.43|2116.93|2126.5|2115|2128.43|2116.93|2126.35|2114.85|19
1735461300000|2024-12-29 08:35:00|2175.39|2163.89|2174.37|2162.87|2175.39|2163.89|2174.37|2162.87|4
1735493230000|2024-12-29 17:27:10|2126.58|2115.08|2125.69|2114.19|2126.85|2115.35|2125.69|2114.19|17
1735461310000|2024-12-29 08:35:10|2173.6|2162.1|2171.69|2160.19|2173.6|2162.1|2171.66|2160.16|12
1735493240000|2024-12-29 17:27:20|2125.68|2114.18|2125.5|2114|2125.68|2114.18|2125.34|2113.84|19
1735461320000|2024-12-29 08:35:20|2171.71|2160.21|2172.63|2161.13|2172.68|2161.18|2171.57|2160.07|27
1735493250000|2024-12-29 17:27:30|2125.73|2114.23|2125.06|2113.56|2125.73|2114.23|2124.94|2113.44|14
1735461330000|2024-12-29 08:35:30|2172.64|2161.14|2172.65|2161.15|2172.69|2161.19|2172.3|2160.8|15
1735493260000|2024-12-29 17:27:40|2125.04|2113.54|2125.03|2113.53|2125.04|2113.54|2124.94|2113.44|9
1735461340000|2024-12-29 08:35:40|2172.76|2161.26|2172.79|2161.29|2172.79|2161.29|2172.68|2161.18|13
1735493270000|2024-12-29 17:27:50|2125.02|2113.52|2125.32|2113.82|2125.39|2113.89|2125.02|2113.52|13
1735461360000|2024-12-29 08:36:00|2172.77|2161.27|2172.48|2160.98|2172.77|2161.27|2172.23|2160.73|16
1735493280000|2024-12-29 17:28:00|2125.39|2113.89|2125.83|2114.33|2125.88|2114.38|2125.23|2113.73|23
1735461370000|2024-12-29 08:36:10|2172.27|2160.77|2171.6|2160.1|2172.5|2161|2171.6|2160.1|24
1735493290000|2024-12-29 17:28:10|2125.84|2114.34|2126.33|2114.83|2126.33|2114.83|2125.82|2114.32|12
1735461380000|2024-12-29 08:36:20|2171.42|2159.92|2171.59|2160.09|2171.78|2160.28|2171.33|2159.83|29
1735493300000|2024-12-29 17:28:20|2126.31|2114.81|2125.92|2114.42|2126.33|2114.83|2125.54|2114.04|28
1735461390000|2024-12-29 08:36:30|2171.64|2160.14|2171.54|2160.04|2171.64|2160.14|2171.08|2159.58|26
1735493310000|2024-12-29 17:28:30|2125.82|2114.32|2126.05|2114.55|2126.05|2114.55|2125.82|2114.32|15
1735461400000|2024-12-29 08:36:40|2171.43|2159.93|2170.84|2159.34|2171.53|2160.03|2170.73|2159.23|10
1735493320000|2024-12-29 17:28:40|2126.03|2114.53|2125.92|2114.42|2126.03|2114.53|2125.31|2113.81|32
1735461410000|2024-12-29 08:36:50|2170.95|2159.45|2170.73|2159.23|2171.69|2160.19|2170.73|2159.23|25
1735493330000|2024-12-29 17:28:50|2125.93|2114.43|2126.05|2114.55|2126.05|2114.55|2125.93|2114.43|4
1735461420000|2024-12-29 08:37:00|2170.72|2159.22|2170.48|2158.98|2170.72|2159.22|2170.48|2158.98|11
1735493350000|2024-12-29 17:29:10|2126.23|2114.73|2127.54|2116.04|2127.54|2116.04|2126.23|2114.73|4
1735461430000|2024-12-29 08:37:10|2170.51|2159.01|2170.52|2159.02|2170.66|2159.16|2170.38|2158.88|23
1735461440000|2024-12-29 08:37:20|2170.51|2159.01|2170.24|2158.74|2170.51|2159.01|2170.24|2158.74|12
1735493410000|2024-12-29 17:30:10|2127.75|2116.25|2127.96|2116.46|2127.96|2116.46|2127.75|2116.25|2
1735461450000|2024-12-29 08:37:30|2170.23|2158.73|2170.23|2158.73|2170.23|2158.73|2170.23|2158.73|1
1735493460000|2024-12-29 17:31:00|2128.07|2116.57|2128.09|2116.59|2128.09|2116.59|2127.96|2116.46|11
1735461470000|2024-12-29 08:37:50|2169.08|2157.58|2169.08|2157.58|2169.08|2157.58|2169.08|2157.58|1
1735493470000|2024-12-29 17:31:10|2127.96|2116.46|2127.96|2116.46|2128.09|2116.59|2127.96|2116.46|7
1735461580000|2024-12-29 08:39:40|2168.61|2157.11|2168.47|2156.97|2168.61|2157.11|2168.31|2156.81|13
1735493480000|2024-12-29 17:31:20|2128.07|2116.57|2128.28|2116.78|2128.33|2116.83|2127.96|2116.46|13
1735461590000|2024-12-29 08:39:50|2168.59|2157.09|2168.15|2156.65|2168.59|2157.09|2167.91|2156.41|17
1735493490000|2024-12-29 17:31:30|2128.29|2116.79|2127.96|2116.46|2128.29|2116.79|2127.96|2116.46|19
1735461600000|2024-12-29 08:40:00|2168.04|2156.54|2167.14|2155.64|2168.06|2156.56|2167.14|2155.64|26
1735493500000|2024-12-29 17:31:40|2128.08|2116.58|2127.96|2116.46|2128.08|2116.58|2127.96|2116.46|3
1735461610000|2024-12-29 08:40:10|2167.08|2155.58|2167.06|2155.56|2167.93|2156.43|2166.84|2155.34|21
1735493510000|2024-12-29 17:31:50|2128.04|2116.54|2127.96|2116.46|2128.04|2116.54|2127.96|2116.46|4
1735461620000|2024-12-29 08:40:20|2166.97|2155.47|2165.78|2154.28|2167.12|2155.62|2165.78|2154.28|19
1735493520000|2024-12-29 17:32:00|2127.99|2116.49|2128.03|2116.53|2128.12|2116.62|2127.96|2116.46|8
1735461630000|2024-12-29 08:40:30|2165.77|2154.27|2165.75|2154.25|2165.77|2154.27|2165.75|2154.25|3
1735493530000|2024-12-29 17:32:10|2128.05|2116.55|2128.17|2116.67|2128.17|2116.67|2127.96|2116.46|10
1735461670000|2024-12-29 08:41:10|2165.92|2154.42|2166.08|2154.58|2166.08|2154.58|2165.92|2154.42|2
1735493540000|2024-12-29 17:32:20|2128.23|2116.73|2128.79|2117.29|2128.79|2117.29|2128.23|2116.73|2
1735461730000|2024-12-29 08:42:10|2166.55|2155.05|2167.03|2155.53|2167.03|2155.53|2166.55|2155.05|7
1735493560000|2024-12-29 17:32:40|2128.83|2117.33|2128.83|2117.33|2128.83|2117.33|2128.83|2117.33|1
1735461740000|2024-12-29 08:42:20|2167|2155.5|2166.83|2155.33|2167|2155.5|2166.67|2155.17|22
1735493570000|2024-12-29 17:32:50|2129.03|2117.53|2129.23|2117.73|2129.23|2117.73|2129.03|2117.53|2
1735461750000|2024-12-29 08:42:30|2166.66|2155.16|2166.38|2154.88|2166.83|2155.33|2166.38|2154.88|9
1735493580000|2024-12-29 17:33:00|2129.34|2117.84|2130.24|2118.74|2130.26|2118.76|2129.34|2117.84|9
1735461760000|2024-12-29 08:42:40|2166.37|2154.87|2166.58|2155.08|2166.75|2155.25|2166.37|2154.87|15
1735493590000|2024-12-29 17:33:10|2130.22|2118.72|2130.24|2118.74|2130.24|2118.74|2130.1|2118.6|11
1735461770000|2024-12-29 08:42:50|2166.46|2154.96|2167.03|2155.53|2167.03|2155.53|2166.41|2154.91|20
1735493600000|2024-12-29 17:33:20|2130.22|2118.72|2130.01|2118.51|2130.33|2118.83|2129.92|2118.42|22
1735461790000|2024-12-29 08:43:10|2167.32|2155.82|2167.39|2155.89|2167.39|2155.89|2167.32|2155.82|2
1735493610000|2024-12-29 17:33:30|2130|2118.5|2130.65|2119.15|2130.73|2119.23|2129.99|2118.49|24
1735461800000|2024-12-29 08:43:20|2167.59|2156.09|2167.98|2156.48|2167.98|2156.48|2167.59|2156.09|2
1735493620000|2024-12-29 17:33:40|2130.64|2119.14|2130.56|2119.06|2130.67|2119.17|2130.41|2118.91|14
1735461840000|2024-12-29 08:44:00|2167.89|2156.39|2167.95|2156.45|2167.96|2156.46|2167.89|2156.39|4
1735493630000|2024-12-29 17:33:50|2130.45|2118.95|2130.3|2118.8|2130.57|2119.07|2130.21|2118.71|14
1735461850000|2024-12-29 08:44:10|2167.94|2156.44|2167.81|2156.31|2167.94|2156.44|2167.8|2156.3|6
1735493640000|2024-12-29 17:34:00|2130.31|2118.81|2129.83|2118.33|2130.51|2119.01|2129.83|2118.33|17
1735461860000|2024-12-29 08:44:20|2167.82|2156.32|2167.98|2156.48|2167.98|2156.48|2167.81|2156.31|4
1735493650000|2024-12-29 17:34:10|2129.77|2118.27|2129.16|2117.66|2129.77|2118.27|2128.52|2117.02|23
1735461870000|2024-12-29 08:44:30|2167.81|2156.31|2167.76|2156.26|2167.81|2156.31|2167.72|2156.22|5
1735493660000|2024-12-29 17:34:20|2129.26|2117.76|2129.91|2118.41|2130.03|2118.53|2129.16|2117.66|21
1735461880000|2024-12-29 08:44:40|2167.73|2156.23|2167.74|2156.24|2167.76|2156.26|2167.67|2156.17|8
1735493670000|2024-12-29 17:34:30|2129.78|2118.28|2130.28|2118.78|2130.35|2118.85|2129.77|2118.27|20
1735461890000|2024-12-29 08:44:50|2167.72|2156.22|2167.75|2156.25|2167.75|2156.25|2167.67|2156.17|4
1735493680000|2024-12-29 17:34:40|2130.24|2118.74|2129.9|2118.4|2130.28|2118.78|2129.37|2117.87|27
1735461900000|2024-12-29 08:45:00|2167.65|2156.15|2167.65|2156.15|2167.65|2156.15|2167.65|2156.15|1
1735493690000|2024-12-29 17:34:50|2129.69|2118.19|2129.73|2118.23|2129.79|2118.29|2129.56|2118.06|27
1735462010000|2024-12-29 08:46:50|2167.2|2155.7|2166.75|2155.25|2167.2|2155.7|2166.75|2155.25|2
1735493700000|2024-12-29 17:35:00|2129.71|2118.21|2129.71|2118.21|2129.72|2118.22|2129.02|2117.52|21
1735462030000|2024-12-29 08:47:10|2166.25|2154.75|2165.75|2154.25|2166.25|2154.75|2165.75|2154.25|2
1735493710000|2024-12-29 17:35:10|2129.69|2118.19|2129.75|2118.25|2129.77|2118.27|2129.65|2118.15|17
1735462040000|2024-12-29 08:47:20|2165.86|2154.36|2165.92|2154.42|2165.98|2154.48|2165.86|2154.36|5
1735493720000|2024-12-29 17:35:20|2129.59|2118.09|2129.59|2118.09|2129.68|2118.18|2129.26|2117.76|24
1735462050000|2024-12-29 08:47:30|2165.98|2154.48|2165.85|2154.35|2165.98|2154.48|2165.82|2154.32|12
1735493730000|2024-12-29 17:35:30|2129.6|2118.1|2129.88|2118.38|2129.91|2118.41|2129.6|2118.1|22
1735462060000|2024-12-29 08:47:40|2165.83|2154.33|2165.87|2154.37|2165.98|2154.48|2165.83|2154.33|16
1735493740000|2024-12-29 17:35:40|2129.89|2118.39|2130.01|2118.51|2130.01|2118.51|2129.8|2118.3|11
1735462070000|2024-12-29 08:47:50|2165.89|2154.39|2165.98|2154.48|2165.98|2154.48|2165.88|2154.38|9
1735493760000|2024-12-29 17:36:00|2130.44|2118.94|2130.78|2119.28|2130.88|2119.38|2130.44|2118.94|7
1735462080000|2024-12-29 08:48:00|2165.95|2154.45|2165.86|2154.36|2165.98|2154.48|2165.86|2154.36|10
1735493770000|2024-12-29 17:36:10|2130.73|2119.23|2130.89|2119.39|2130.99|2119.49|2130.73|2119.23|23
1735462090000|2024-12-29 08:48:10|2165.87|2154.37|2165.98|2154.48|2165.98|2154.48|2165.87|2154.37|5
1735493780000|2024-12-29 17:36:20|2130.9|2119.4|2130.1|2118.6|2130.94|2119.44|2130.08|2118.58|27
1735462140000|2024-12-29 08:49:00|2166.44|2154.94|2166.91|2155.41|2166.91|2155.41|2166.44|2154.94|2
1735493790000|2024-12-29 17:36:30|2130.12|2118.62|2130.01|2118.51|2130.23|2118.73|2130.01|2118.51|10
1735462160000|2024-12-29 08:49:20|2166.8|2155.3|2166.79|2155.29|2166.8|2155.3|2166.71|2155.21|20
1735493800000|2024-12-29 17:36:40|2130.02|2118.52|2130.22|2118.72|2130.24|2118.74|2130.01|2118.51|16
1735462170000|2024-12-29 08:49:30|2166.76|2155.26|2166.64|2155.14|2166.81|2155.31|2166.64|2155.14|17
1735493810000|2024-12-29 17:36:50|2130.12|2118.62|2130.01|2118.51|2130.12|2118.62|2130.01|2118.51|4
1735462180000|2024-12-29 08:49:40|2166.74|2155.24|2166.63|2155.13|2166.8|2155.3|2166.35|2154.85|22
1735493820000|2024-12-29 17:37:00|2130.03|2118.53|2130.01|2118.51|2130.21|2118.71|2130.01|2118.51|15
1735462190000|2024-12-29 08:49:50|2166.47|2154.97|2165.93|2154.43|2166.58|2155.08|2165.9|2154.4|20
1735493830000|2024-12-29 17:37:10|2130.08|2118.58|2130.21|2118.71|2130.21|2118.71|2130.01|2118.51|14
1735462200000|2024-12-29 08:50:00|2166.03|2154.53|2165.75|2154.25|2166.04|2154.54|2165.75|2154.25|18
1735493840000|2024-12-29 17:37:20|2130.15|2118.65|2130.38|2118.88|2130.38|2118.88|2130.01|2118.51|12
1735462220000|2024-12-29 08:50:20|2165.6|2154.1|2165.44|2153.94|2165.6|2154.1|2165.44|2153.94|2
1735493850000|2024-12-29 17:37:30|2130.35|2118.85|2130.13|2118.63|2130.36|2118.86|2130.01|2118.51|16
1735462230000|2024-12-29 08:50:30|2165.6|2154.1|2165.47|2153.97|2165.6|2154.1|2165.44|2153.94|6
1735493860000|2024-12-29 17:37:40|2130.14|2118.64|2130.01|2118.51|2130.14|2118.64|2130.01|2118.51|5
1735462240000|2024-12-29 08:50:40|2165.46|2153.96|2165.75|2154.25|2165.75|2154.25|2165.45|2153.95|15
1735493880000|2024-12-29 17:38:00|2129.34|2117.84|2129.34|2117.84|2129.34|2117.84|2129.34|2117.84|1
1735462250000|2024-12-29 08:50:50|2165.71|2154.21|2165.44|2153.94|2165.71|2154.21|2165.44|2153.94|11
1735493900000|2024-12-29 17:38:20|2129.46|2117.96|2129.6|2118.1|2129.72|2118.22|2129.41|2117.91|16
1735462260000|2024-12-29 08:51:00|2165.6|2154.1|2165.53|2154.03|2165.6|2154.1|2165.53|2154.03|2
1735493910000|2024-12-29 17:38:30|2129.63|2118.13|2129.69|2118.19|2129.89|2118.39|2129.56|2118.06|17
1735462270000|2024-12-29 08:51:10|2165.52|2154.02|2165.45|2153.95|2165.52|2154.02|2165.45|2153.95|10
1735493920000|2024-12-29 17:38:40|2129.92|2118.42|2130.01|2118.51|2130.01|2118.51|2129.92|2118.42|4
1735462280000|2024-12-29 08:51:20|2165.44|2153.94|2165.75|2154.25|2165.75|2154.25|2165.44|2153.94|8
1735493950000|2024-12-29 17:39:10|2130.21|2118.71|2130.41|2118.91|2130.41|2118.91|2130.21|2118.71|2
1735462290000|2024-12-29 08:51:30|2165.71|2154.21|2165.75|2154.25|2165.75|2154.25|2165.68|2154.18|18
1735493960000|2024-12-29 17:39:20|2130.47|2118.97|2131.63|2120.13|2131.63|2120.13|2130.47|2118.97|3
1735462300000|2024-12-29 08:51:40|2165.74|2154.24|2165.75|2154.25|2165.75|2154.25|2165.68|2154.18|4
1735494050000|2024-12-29 17:40:50|2131.81|2120.31|2131.81|2120.31|2131.81|2120.31|2131.69|2120.19|12
1735462320000|2024-12-29 08:52:00|2165.6|2154.1|2165.49|2153.99|2165.6|2154.1|2165.47|2153.97|6
1735494060000|2024-12-29 17:41:00|2131.87|2120.37|2131.8|2120.3|2131.87|2120.37|2131.68|2120.18|15
1735462330000|2024-12-29 08:52:10|2165.53|2154.03|2165.59|2154.09|2165.69|2154.19|2165.53|2154.03|14
1735494070000|2024-12-29 17:41:10|2131.69|2120.19|2132.17|2120.67|2132.17|2120.67|2131.69|2120.19|17
1735462340000|2024-12-29 08:52:20|2165.62|2154.12|2165.62|2154.12|2165.75|2154.25|2165.58|2154.08|16
1735494080000|2024-12-29 17:41:20|2132.19|2120.69|2132.48|2120.98|2132.48|2120.98|2132.19|2120.69|5
1735462350000|2024-12-29 08:52:30|2165.6|2154.1|2165.75|2154.25|2165.75|2154.25|2165.59|2154.09|5
1735494090000|2024-12-29 17:41:30|2132.55|2121.05|2132.61|2121.11|2132.61|2121.11|2132.55|2121.05|2
1735462420000|2024-12-29 08:53:40|2165.99|2154.49|2166.23|2154.73|2166.23|2154.73|2165.99|2154.49|2
1735494100000|2024-12-29 17:41:40|2133|2121.5|2133.38|2121.88|2133.38|2121.88|2133|2121.5|2
1735462470000|2024-12-29 08:54:30|2166.27|2154.77|2166.3|2154.8|2166.3|2154.8|2166.27|2154.77|5
1735494150000|2024-12-29 17:42:30|2132.82|2121.32|2132.87|2121.37|2132.88|2121.38|2132.79|2121.29|18
1735462480000|2024-12-29 08:54:40|2166.56|2155.06|2166.81|2155.31|2166.81|2155.31|2166.56|2155.06|14
1735494160000|2024-12-29 17:42:40|2132.88|2121.38|2132.77|2121.27|2132.96|2121.46|2132.77|2121.27|16
1735462490000|2024-12-29 08:54:50|2166.67|2155.17|2166.65|2155.15|2166.68|2155.18|2166.55|2155.05|13
1735494170000|2024-12-29 17:42:50|2132.82|2121.32|2132.4|2120.9|2132.82|2121.32|2132.39|2120.89|6
1735462500000|2024-12-29 08:55:00|2166.64|2155.14|2165.76|2154.26|2166.64|2155.14|2165.76|2154.26|13
1735494180000|2024-12-29 17:43:00|2132.39|2120.89|2132.11|2120.61|2132.4|2120.9|2131.81|2120.31|26
1735462510000|2024-12-29 08:55:10|2165.75|2154.25|2165.49|2153.99|2165.75|2154.25|2165.49|2153.99|12
1735494190000|2024-12-29 17:43:10|2132.07|2120.57|2132.1|2120.6|2132.58|2121.08|2132.06|2120.56|18
1735462520000|2024-12-29 08:55:20|2165.44|2153.94|2165.44|2153.94|2165.44|2153.94|2165.44|2153.94|1
1735494200000|2024-12-29 17:43:20|2131.74|2120.24|2131.68|2120.18|2131.81|2120.31|2131.68|2120.18|11
1735462610000|2024-12-29 08:56:50|2165.5|2154|2165.48|2153.98|2165.53|2154.03|2165.48|2153.98|8
1735494210000|2024-12-29 17:43:30|2131.74|2120.24|2131.81|2120.31|2131.91|2120.41|2131.74|2120.24|15
1735462620000|2024-12-29 08:57:00|2165.47|2153.97|2165.44|2153.94|2165.47|2153.97|2165.44|2153.94|3
1735494220000|2024-12-29 17:43:40|2131.91|2120.41|2131.75|2120.25|2131.91|2120.41|2131.75|2120.25|8
1735462630000|2024-12-29 08:57:10|2165.48|2153.98|2165.52|2154.02|2165.53|2154.03|2165.48|2153.98|10
1735494230000|2024-12-29 17:43:50|2131.8|2120.3|2131.8|2120.3|2131.8|2120.3|2131.75|2120.25|11
1735462640000|2024-12-29 08:57:20|2165.53|2154.03|2165.44|2153.94|2165.53|2154.03|2165.44|2153.94|7
1735494240000|2024-12-29 17:44:00|2131.75|2120.25|2131.75|2120.25|2131.8|2120.3|2131.75|2120.25|3
1735462650000|2024-12-29 08:57:30|2165.48|2153.98|2165.53|2154.03|2165.53|2154.03|2165.48|2153.98|4
1735494250000|2024-12-29 17:44:10|2131.81|2120.31|2131.75|2120.25|2132.01|2120.51|2131.75|2120.25|19
1735462720000|2024-12-29 08:58:40|2165.48|2153.98|2165.59|2154.09|2165.67|2154.17|2165.48|2153.98|9
1735494260000|2024-12-29 17:44:20|2131.8|2120.3|2131.86|2120.36|2131.89|2120.39|2131.75|2120.25|12
1735462730000|2024-12-29 08:58:50|2165.57|2154.07|2165.55|2154.05|2165.57|2154.07|2165.55|2154.05|3
1735494270000|2024-12-29 17:44:30|2131.81|2120.31|2131.8|2120.3|2131.86|2120.36|2131.79|2120.29|8
1735462740000|2024-12-29 08:59:00|2165.54|2154.04|2165.44|2153.94|2165.54|2154.04|2165.44|2153.94|4
1735494280000|2024-12-29 17:44:40|2131.81|2120.31|2131.99|2120.49|2132.1|2120.6|2131.75|2120.25|18
1735462760000|2024-12-29 08:59:20|2165.48|2153.98|2165.48|2153.98|2165.48|2153.98|2165.48|2153.98|1
1735494290000|2024-12-29 17:44:50|2132.04|2120.54|2131.85|2120.35|2132.12|2120.62|2131.8|2120.3|21
1735462770000|2024-12-29 08:59:30|2165.47|2153.97|2165.44|2153.94|2165.47|2153.97|2165.44|2153.94|2
1735494300000|2024-12-29 17:45:00|2131.87|2120.37|2132.19|2120.69|2132.2|2120.7|2131.87|2120.37|20
1735462820000|2024-12-29 09:00:20|2165.66|2154.16|2166.84|2155.34|2166.84|2155.34|2165.66|2154.16|5
1735494310000|2024-12-29 17:45:10|2132.21|2120.71|2132.21|2120.71|2132.21|2120.71|2132.19|2120.69|6
1735462840000|2024-12-29 09:00:40|2166.78|2155.28|2166.28|2154.78|2166.84|2155.34|2166.28|2154.78|19
1735494330000|2024-12-29 17:45:30|2132.25|2120.75|2132.02|2120.52|2132.29|2120.79|2131.79|2120.29|19
1735462850000|2024-12-29 09:00:50|2166.29|2154.79|2166.67|2155.17|2166.67|2155.17|2166.29|2154.79|8
1735494340000|2024-12-29 17:45:40|2131.97|2120.47|2132.07|2120.57|2132.07|2120.57|2131.75|2120.25|17
1735462860000|2024-12-29 09:01:00|2166.68|2155.18|2166.69|2155.19|2166.84|2155.34|2166.57|2155.07|29
1735494350000|2024-12-29 17:45:50|2131.98|2120.48|2131.88|2120.38|2132|2120.5|2131.88|2120.38|3
1735462870000|2024-12-29 09:01:10|2166.74|2155.24|2166.33|2154.83|2166.74|2155.24|2166.19|2154.69|33
1735494380000|2024-12-29 17:46:20|2131.82|2120.32|2129.58|2118.08|2131.82|2120.32|2129.58|2118.08|3
1735462880000|2024-12-29 09:01:20|2166.31|2154.81|2166|2154.5|2166.4|2154.9|2165.79|2154.29|30
1735494390000|2024-12-29 17:46:30|2128.95|2117.45|2128.31|2116.81|2128.95|2117.45|2128.31|2116.81|8
1735462890000|2024-12-29 09:01:30|2166.05|2154.55|2166.51|2155.01|2166.56|2155.06|2165.82|2154.32|28
1735494400000|2024-12-29 17:46:40|2128.27|2116.77|2127.96|2116.46|2128.27|2116.77|2127.96|2116.46|3
1735462900000|2024-12-29 09:01:40|2166.56|2155.06|2166.52|2155.02|2166.66|2155.16|2166.39|2154.89|29
1735494410000|2024-12-29 17:46:50|2128.11|2116.61|2128.2|2116.7|2128.27|2116.77|2128.11|2116.61|13
1735462910000|2024-12-29 09:01:50|2166.53|2155.03|2166.36|2154.86|2166.58|2155.08|2166.26|2154.76|23
1735494420000|2024-12-29 17:47:00|2128.27|2116.77|2128.19|2116.69|2128.27|2116.77|2128.11|2116.61|18
1735462920000|2024-12-29 09:02:00|2166.17|2154.67|2166.69|2155.19|2166.69|2155.19|2165.86|2154.36|28
1735494430000|2024-12-29 17:47:10|2128.27|2116.77|2128.19|2116.69|2128.27|2116.77|2128.11|2116.61|13
1735462930000|2024-12-29 09:02:10|2166.52|2155.02|2166.29|2154.79|2166.67|2155.17|2166.26|2154.76|22
1735494440000|2024-12-29 17:47:20|2128.2|2116.7|2128.27|2116.77|2128.27|2116.77|2128.19|2116.69|5
1735462940000|2024-12-29 09:02:20|2166.32|2154.82|2165.44|2153.94|2166.43|2154.93|2165.44|2153.94|28
1735494530000|2024-12-29 17:48:50|2128.22|2116.72|2128.15|2116.65|2128.25|2116.75|2128.08|2116.58|18
1735462960000|2024-12-29 09:02:40|2165.55|2154.05|2165.53|2154.03|2165.58|2154.08|2165.53|2154.03|9
1735494540000|2024-12-29 17:49:00|2128.18|2116.68|2128.22|2116.72|2128.27|2116.77|2128.18|2116.68|6
1735462970000|2024-12-29 09:02:50|2165.51|2154.01|2165.44|2153.94|2165.51|2154.01|2165.44|2153.94|5
1735494550000|2024-12-29 17:49:10|2128.11|2116.61|2128.27|2116.77|2128.27|2116.77|2128.11|2116.61|5
1735462990000|2024-12-29 09:03:10|2165.64|2154.14|2165.72|2154.22|2165.72|2154.22|2165.64|2154.14|2
1735494570000|2024-12-29 17:49:30|2128.57|2117.07|2128.32|2116.82|2128.83|2117.33|2128.26|2116.76|17
1735463000000|2024-12-29 09:03:20|2165.77|2154.27|2165.74|2154.24|2165.84|2154.34|2165.64|2154.14|21
1735494580000|2024-12-29 17:49:40|2128.39|2116.89|2128.69|2117.19|2128.69|2117.19|2128.19|2116.69|34
1735463010000|2024-12-29 09:03:30|2165.7|2154.2|2165.44|2153.94|2165.84|2154.34|2165.44|2153.94|14
1735494590000|2024-12-29 17:49:50|2128.66|2117.16|2128.33|2116.83|2129.04|2117.54|2128.23|2116.73|29
1735463020000|2024-12-29 09:03:40|2165.15|2153.65|2165.13|2153.63|2165.15|2153.65|2165.13|2153.63|2
1735463030000|2024-12-29 09:03:50|2164.65|2153.15|2164.22|2152.72|2164.65|2153.15|2164.22|2152.72|11
1735494600000|2024-12-29 17:50:00|2128.42|2116.92|2129.1|2117.6|2129.14|2117.64|2128.41|2116.91|13
1735463040000|2024-12-29 09:04:00|2164.21|2152.71|2164.17|2152.67|2164.21|2152.71|2164.17|2152.67|3
1735494610000|2024-12-29 17:50:10|2129.04|2117.54|2129.14|2117.64|2129.14|2117.64|2129.03|2117.53|11
1735463080000|2024-12-29 09:04:40|2164.11|2152.61|2162.3|2150.8|2164.11|2152.61|2162.2|2150.7|10
1735494620000|2024-12-29 17:50:20|2128.99|2117.49|2128.6|2117.1|2128.99|2117.49|2128.45|2116.95|12
1735463090000|2024-12-29 09:04:50|2162.29|2150.79|2160.31|2148.81|2162.29|2150.79|2160.31|2148.81|10
1735494630000|2024-12-29 17:50:30|2128.71|2117.21|2129.12|2117.62|2129.13|2117.63|2128.7|2117.2|12
1735463110000|2024-12-29 09:05:10|2160.38|2148.88|2160.31|2148.81|2160.77|2149.27|2160.31|2148.81|10
1735494640000|2024-12-29 17:50:40|2128.95|2117.45|2129.06|2117.56|2129.06|2117.56|2128.6|2117.1|20
1735463130000|2024-12-29 09:05:30|2159.5|2148|2159.5|2148|2159.5|2148|2159.5|2148|1
1735494650000|2024-12-29 17:50:50|2129.04|2117.54|2129.05|2117.55|2129.14|2117.64|2128.98|2117.48|28
1735463280000|2024-12-29 09:08:00|2159.64|2148.14|2159.78|2148.28|2159.78|2148.28|2159.64|2148.14|2
1735494660000|2024-12-29 17:51:00|2129.08|2117.58|2129.14|2117.64|2129.14|2117.64|2129.08|2117.58|2
1735463330000|2024-12-29 09:08:50|2159.69|2148.19|2159.78|2148.28|2159.78|2148.28|2159.64|2148.14|9
1735494670000|2024-12-29 17:51:10|2129.03|2117.53|2129.14|2117.64|2129.14|2117.64|2129.03|2117.53|20
1735463340000|2024-12-29 09:09:00|2159.73|2148.23|2159.69|2148.19|2159.73|2148.23|2159.65|2148.15|3
1735494690000|2024-12-29 17:51:30|2129.95|2118.45|2130.33|2118.83|2130.54|2119.04|2129.95|2118.45|3
1735463350000|2024-12-29 09:09:10|2159.72|2148.22|2159.78|2148.28|2159.78|2148.28|2159.72|2148.22|2
1735494700000|2024-12-29 17:51:40|2130.3|2118.8|2128.41|2116.91|2130.58|2119.08|2128.04|2116.54|28
1735463390000|2024-12-29 09:09:50|2159.7|2148.2|2159.56|2148.06|2159.7|2148.2|2159.56|2148.06|3
1735494710000|2024-12-29 17:51:50|2128.34|2116.84|2128.25|2116.75|2128.43|2116.93|2128.12|2116.62|24
1735463400000|2024-12-29 09:10:00|2159.62|2148.12|2159.5|2148|2159.67|2148.17|2159.5|2148|11
1735494720000|2024-12-29 17:52:00|2128.23|2116.73|2128.32|2116.82|2128.86|2117.36|2128.23|2116.73|24
1735463420000|2024-12-29 09:10:20|2159.64|2148.14|2159.8|2148.3|2159.8|2148.3|2159.64|2148.14|4
1735494730000|2024-12-29 17:52:10|2128.29|2116.79|2127.97|2116.47|2128.29|2116.79|2127.96|2116.46|17
1735463430000|2024-12-29 09:10:30|2159.7|2148.2|2159.77|2148.27|2159.77|2148.27|2159.65|2148.15|8
1735494740000|2024-12-29 17:52:20|2127.96|2116.46|2127.96|2116.46|2128.13|2116.63|2127.96|2116.46|13
1735463440000|2024-12-29 09:10:40|2159.8|2148.3|2159.8|2148.3|2159.8|2148.3|2159.78|2148.28|5
1735494750000|2024-12-29 17:52:30|2128.02|2116.52|2127.99|2116.49|2128.13|2116.63|2127.96|2116.46|16
1735463460000|2024-12-29 09:11:00|2159.78|2148.28|2159.78|2148.28|2159.8|2148.3|2159.63|2148.13|24
1735494760000|2024-12-29 17:52:40|2127.97|2116.47|2128.1|2116.6|2128.21|2116.71|2127.96|2116.46|24
1735463470000|2024-12-29 09:11:10|2159.79|2148.29|2159.5|2148|2159.8|2148.3|2159.5|2148|11
1735494770000|2024-12-29 17:52:50|2128.19|2116.69|2128.25|2116.75|2128.32|2116.82|2128.03|2116.53|28
1735463500000|2024-12-29 09:11:40|2159.65|2148.15|2159.66|2148.16|2159.75|2148.25|2159.58|2148.08|14
1735494780000|2024-12-29 17:53:00|2128.3|2116.8|2128.43|2116.93|2128.43|2116.93|2128.28|2116.78|15
1735463510000|2024-12-29 09:11:50|2159.65|2148.15|2159.68|2148.18|2159.75|2148.25|2159.64|2148.14|11
1735494840000|2024-12-29 17:54:00|2128.74|2117.24|2129.06|2117.56|2129.06|2117.56|2128.74|2117.24|2
1735463520000|2024-12-29 09:12:00|2159.74|2148.24|2159.8|2148.3|2159.8|2148.3|2159.65|2148.15|16
1735494860000|2024-12-29 17:54:20|2128.97|2117.47|2128.17|2116.67|2128.97|2117.47|2128.15|2116.65|23
1735463560000|2024-12-29 09:12:40|2160.01|2148.51|2160.22|2148.72|2160.22|2148.72|2160.01|2148.51|2
1735494870000|2024-12-29 17:54:30|2128.14|2116.64|2128.72|2117.22|2128.72|2117.22|2128.12|2116.62|21
1735463590000|2024-12-29 09:13:10|2160.26|2148.76|2160.91|2149.41|2160.91|2149.41|2160.26|2148.76|4
1735494880000|2024-12-29 17:54:40|2128.56|2117.06|2128.34|2116.84|2128.6|2117.1|2128.3|2116.8|27
1735463610000|2024-12-29 09:13:30|2160.86|2149.36|2160.25|2148.75|2160.86|2149.36|2160.24|2148.74|20
1735494890000|2024-12-29 17:54:50|2128.31|2116.81|2128.59|2117.09|2128.59|2117.09|2128.31|2116.81|27
1735463620000|2024-12-29 09:13:40|2160.28|2148.78|2160.25|2148.75|2160.29|2148.79|2159.9|2148.4|22
1735494900000|2024-12-29 17:55:00|2128.6|2117.1|2128.35|2116.85|2128.61|2117.11|2128.31|2116.81|18
1735463630000|2024-12-29 09:13:50|2160.15|2148.65|2160.04|2148.54|2160.36|2148.86|2159.9|2148.4|18
1735494910000|2024-12-29 17:55:10|2128.36|2116.86|2127.96|2116.46|2128.4|2116.9|2127.96|2116.46|12
1735463640000|2024-12-29 09:14:00|2160.07|2148.57|2160.91|2149.41|2160.91|2149.41|2160.07|2148.57|10
1735494920000|2024-12-29 17:55:20|2127.99|2116.49|2128.67|2117.17|2128.67|2117.17|2127.96|2116.46|14
1735463650000|2024-12-29 09:14:10|2160.89|2149.39|2160.91|2149.41|2160.91|2149.41|2160.81|2149.31|11
1735494930000|2024-12-29 17:55:30|2128.68|2117.18|2129.2|2117.7|2129.2|2117.7|2128.68|2117.18|10
1735463660000|2024-12-29 09:14:20|2160.6|2149.1|2160.29|2148.79|2160.6|2149.1|2160.29|2148.79|2
1735494940000|2024-12-29 17:55:40|2129.19|2117.69|2129.27|2117.77|2129.27|2117.77|2129.19|2117.69|9
1735463670000|2024-12-29 09:14:30|2160.31|2148.81|2159.7|2148.2|2160.31|2148.81|2159.7|2148.2|23
1735495050000|2024-12-29 17:57:30|2129.28|2117.78|2129.28|2117.78|2129.28|2117.78|2129.27|2117.77|3
1735463680000|2024-12-29 09:14:40|2159.76|2148.26|2159.92|2148.42|2160.05|2148.55|2159.73|2148.23|27
1735495060000|2024-12-29 17:57:40|2129.27|2117.77|2129.28|2117.78|2129.28|2117.78|2129.27|2117.77|10
1735463690000|2024-12-29 09:14:50|2159.9|2148.4|2159.72|2148.22|2159.9|2148.4|2159.66|2148.16|18
1735495080000|2024-12-29 17:58:00|2129.27|2117.77|2129.28|2117.78|2129.28|2117.78|2129.27|2117.77|8
1735495160000|2024-12-29 17:59:20|2129.38|2117.88|2130.22|2118.72|2130.22|2118.72|2129.38|2117.88|5
1735463700000|2024-12-29 09:15:00|2159.65|2148.15|2159.5|2148|2159.7|2148.2|2159.5|2148|9
1735463720000|2024-12-29 09:15:20|2159.56|2148.06|2159.5|2148|2159.72|2148.22|2159.5|2148|14
1735495200000|2024-12-29 18:00:00|2130.08|2118.58|2130|2118.5|2130.08|2118.58|2129.98|2118.48|12
1735463870000|2024-12-29 09:17:50|2159.27|2147.77|2158.25|2146.75|2159.27|2147.77|2158.25|2146.75|10
1735495210000|2024-12-29 18:00:10|2129.89|2118.39|2130.01|2118.51|2130.01|2118.51|2129.46|2117.96|18
1735463880000|2024-12-29 09:18:00|2158.35|2146.85|2158.25|2146.75|2158.35|2146.85|2158.25|2146.75|8
1735495220000|2024-12-29 18:00:20|2130.17|2118.67|2130.17|2118.67|2130.43|2118.93|2129.98|2118.48|21
1735463890000|2024-12-29 09:18:10|2158.27|2146.77|2158.25|2146.75|2158.37|2146.87|2158.25|2146.75|13
1735495230000|2024-12-29 18:00:30|2130.26|2118.76|2130.3|2118.8|2130.42|2118.92|2130.16|2118.66|20
1735463920000|2024-12-29 09:18:40|2158.41|2146.91|2158.27|2146.77|2158.41|2146.91|2158.27|2146.77|5
1735495240000|2024-12-29 18:00:40|2130.28|2118.78|2130.66|2119.16|2130.66|2119.16|2130.28|2118.78|13
1735463930000|2024-12-29 09:18:50|2158.25|2146.75|2158.25|2146.75|2158.25|2146.75|2158.25|2146.75|1
1735495250000|2024-12-29 18:00:50|2130.67|2119.17|2130.89|2119.39|2130.97|2119.47|2130.63|2119.13|12
1735463950000|2024-12-29 09:19:10|2158.36|2146.86|2158.77|2147.27|2158.83|2147.33|2158.36|2146.86|5
1735495260000|2024-12-29 18:01:00|2130.91|2119.41|2130.79|2119.29|2130.95|2119.45|2130.79|2119.29|8
1735463960000|2024-12-29 09:19:20|2158.69|2147.19|2158.25|2146.75|2158.69|2147.19|2158.25|2146.75|13
1735495280000|2024-12-29 18:01:20|2130.03|2118.53|2129.28|2117.78|2130.03|2118.53|2129.28|2117.78|3
1735463980000|2024-12-29 09:19:40|2157.1|2145.6|2157.14|2145.64|2157.14|2145.64|2157.1|2145.6|2
1735495300000|2024-12-29 18:01:40|2129.01|2117.51|2127.96|2116.46|2129.01|2117.51|2127.96|2116.46|4
1735463990000|2024-12-29 09:19:50|2157.1|2145.6|2157.59|2146.09|2157.66|2146.16|2157.1|2145.6|14
1735495310000|2024-12-29 18:01:50|2127.09|2115.59|2126.22|2114.72|2127.09|2115.59|2126.22|2114.72|2
1735464000000|2024-12-29 09:20:00|2157.54|2146.04|2157.54|2146.04|2157.6|2146.1|2157.35|2145.85|29
1735495320000|2024-12-29 18:02:00|2125.99|2114.49|2125.75|2114.25|2125.99|2114.49|2125.75|2114.25|11
1735464010000|2024-12-29 09:20:10|2157.57|2146.07|2158.06|2146.56|2158.11|2146.61|2157.57|2146.07|25
1735495330000|2024-12-29 18:02:10|2125.83|2114.33|2125.9|2114.4|2125.9|2114.4|2125.83|2114.33|4
1735464020000|2024-12-29 09:20:20|2158.09|2146.59|2158.74|2147.24|2158.75|2147.25|2158.09|2146.59|19
1735495360000|2024-12-29 18:02:40|2125.83|2114.33|2125.88|2114.38|2125.9|2114.4|2125.83|2114.33|5
1735464030000|2024-12-29 09:20:30|2158.75|2147.25|2158.37|2146.87|2158.78|2147.28|2158.37|2146.87|24
1735495370000|2024-12-29 18:02:50|2125.75|2114.25|2125.75|2114.25|2125.82|2114.32|2125.75|2114.25|3
1735464040000|2024-12-29 09:20:40|2158.26|2146.76|2158.62|2147.12|2158.62|2147.12|2157.92|2146.42|23
1735495380000|2024-12-29 18:03:00|2125.77|2114.27|2125.75|2114.25|2125.77|2114.27|2125.75|2114.25|2
1735464050000|2024-12-29 09:20:50|2158.71|2147.21|2158.89|2147.39|2158.89|2147.39|2158.61|2147.11|12
1735495390000|2024-12-29 18:03:10|2125.8|2114.3|2125.75|2114.25|2125.88|2114.38|2125.75|2114.25|12
1735464060000|2024-12-29 09:21:00|2158.82|2147.32|2158.82|2147.32|2158.82|2147.32|2158.82|2147.32|1
1735495400000|2024-12-29 18:03:20|2125.77|2114.27|2125.75|2114.25|2125.83|2114.33|2125.75|2114.25|4
1735464070000|2024-12-29 09:21:10|2158.89|2147.39|2158.81|2147.31|2158.89|2147.39|2158.45|2146.95|24
1735495410000|2024-12-29 18:03:30|2125.83|2114.33|2125.82|2114.32|2125.83|2114.33|2125.75|2114.25|11
1735464080000|2024-12-29 09:21:20|2158.7|2147.2|2158.89|2147.39|2158.89|2147.39|2158.58|2147.08|27
1735495420000|2024-12-29 18:03:40|2125.76|2114.26|2125.8|2114.3|2125.83|2114.33|2125.75|2114.25|12
1735464090000|2024-12-29 09:21:30|2158.72|2147.22|2158.74|2147.24|2158.89|2147.39|2158.55|2147.05|26
1735495430000|2024-12-29 18:03:50|2125.78|2114.28|2125.75|2114.25|2125.83|2114.33|2125.75|2114.25|10
1735464100000|2024-12-29 09:21:40|2158.72|2147.22|2158.59|2147.09|2158.78|2147.28|2158.48|2146.98|16
1735495440000|2024-12-29 18:04:00|2125.76|2114.26|2125.82|2114.32|2125.86|2114.36|2125.76|2114.26|20
1735464110000|2024-12-29 09:21:50|2158.5|2147|2158.77|2147.27|2158.77|2147.27|2158.39|2146.89|28
1735495450000|2024-12-29 18:04:10|2125.83|2114.33|2125.98|2114.48|2125.98|2114.48|2125.82|2114.32|7
1735464120000|2024-12-29 09:22:00|2158.54|2147.04|2158.15|2146.65|2158.54|2147.04|2158.08|2146.58|25
1735495460000|2024-12-29 18:04:20|2126|2114.5|2126.23|2114.73|2126.23|2114.73|2126|2114.5|2
1735464130000|2024-12-29 09:22:10|2158.12|2146.62|2158.11|2146.61|2158.23|2146.73|2158.01|2146.51|14
1735495470000|2024-12-29 18:04:30|2126.06|2114.56|2126.23|2114.73|2126.23|2114.73|2125.87|2114.37|18
1735464140000|2024-12-29 09:22:20|2158.04|2146.54|2157.92|2146.42|2158.1|2146.6|2157.85|2146.35|13
1735495500000|2024-12-29 18:05:00|2126.27|2114.77|2127.52|2116.02|2127.52|2116.02|2126.27|2114.77|6
1735464150000|2024-12-29 09:22:30|2157.76|2146.26|2158.01|2146.51|2158.04|2146.54|2157.76|2146.26|18
1735495530000|2024-12-29 18:05:30|2127.55|2116.05|2127.79|2116.29|2127.79|2116.29|2127.55|2116.05|2
1735464160000|2024-12-29 09:22:40|2158.02|2146.52|2157.82|2146.32|2158.09|2146.59|2157.74|2146.24|24
1735495600000|2024-12-29 18:06:40|2127.73|2116.23|2127.75|2116.25|2127.75|2116.25|2127.73|2116.23|2
1735464170000|2024-12-29 09:22:50|2157.85|2146.35|2157.78|2146.28|2157.93|2146.43|2157.68|2146.18|19
1735495650000|2024-12-29 18:07:30|2128.43|2116.93|2129.1|2117.6|2129.1|2117.6|2128.43|2116.93|2
1735464180000|2024-12-29 09:23:00|2157.8|2146.3|2157.45|2145.95|2157.8|2146.3|2157.34|2145.84|22
1735495660000|2024-12-29 18:07:40|2129.21|2117.71|2129.31|2117.81|2129.31|2117.81|2129.21|2117.71|2
1735464190000|2024-12-29 09:23:10|2157.5|2146|2157.95|2146.45|2157.98|2146.48|2157.5|2146|29
1735495680000|2024-12-29 18:08:00|2129.5|2118|2129.67|2118.17|2129.68|2118.18|2129.5|2118|3
1735464200000|2024-12-29 09:23:20|2157.87|2146.37|2158.79|2147.29|2158.83|2147.33|2157.87|2146.37|26
1735495690000|2024-12-29 18:08:10|2129.68|2118.18|2129.74|2118.24|2130.06|2118.56|2129.5|2118|19
1735464210000|2024-12-29 09:23:30|2158.8|2147.3|2159.01|2147.51|2159.09|2147.59|2158.79|2147.29|17
1735495700000|2024-12-29 18:08:20|2129.77|2118.27|2129.3|2117.8|2129.77|2118.27|2128.99|2117.49|25
1735464220000|2024-12-29 09:23:40|2159.05|2147.55|2159.09|2147.59|2159.09|2147.59|2159.03|2147.53|8
1735495710000|2024-12-29 18:08:30|2129.31|2117.81|2129.44|2117.94|2129.71|2118.21|2129.18|2117.68|19
1735464240000|2024-12-29 09:24:00|2159.05|2147.55|2159.09|2147.59|2159.09|2147.59|2159.03|2147.53|9
1735495720000|2024-12-29 18:08:40|2129.57|2118.07|2129.49|2117.99|2129.7|2118.2|2129.4|2117.9|18
1735464250000|2024-12-29 09:24:10|2159.06|2147.56|2159.06|2147.56|2159.09|2147.59|2159.06|2147.56|6
1735495730000|2024-12-29 18:08:50|2129.38|2117.88|2129.3|2117.8|2129.77|2118.27|2129.13|2117.63|18
1735464260000|2024-12-29 09:24:20|2159.08|2147.58|2158.95|2147.45|2159.09|2147.59|2158.79|2147.29|24
1735495740000|2024-12-29 18:09:00|2129.34|2117.84|2129.02|2117.52|2129.34|2117.84|2128.73|2117.23|19
1735464270000|2024-12-29 09:24:30|2158.96|2147.46|2159.09|2147.59|2159.09|2147.59|2158.79|2147.29|17
1735495750000|2024-12-29 18:09:10|2129.13|2117.63|2129.81|2118.31|2129.87|2118.37|2129.1|2117.6|28
1735464280000|2024-12-29 09:24:40|2158.97|2147.47|2159.09|2147.59|2159.09|2147.59|2158.97|2147.47|2
1735495760000|2024-12-29 18:09:20|2129.84|2118.34|2129.11|2117.61|2129.84|2118.34|2129.11|2117.61|29
1735464300000|2024-12-29 09:25:00|2159.08|2147.58|2159.04|2147.54|2159.08|2147.58|2158.99|2147.49|7
1735495770000|2024-12-29 18:09:30|2129.14|2117.64|2129.73|2118.23|2129.73|2118.23|2129.12|2117.62|26
1735464310000|2024-12-29 09:25:10|2159.03|2147.53|2159.09|2147.59|2159.09|2147.59|2159.02|2147.52|3
1735495780000|2024-12-29 18:09:40|2129.84|2118.34|2129.9|2118.4|2129.92|2118.42|2129.74|2118.24|17
1735464350000|2024-12-29 09:25:50|2159.62|2148.12|2160.15|2148.65|2160.15|2148.65|2159.62|2148.12|2
1735495790000|2024-12-29 18:09:50|2129.8|2118.3|2130|2118.5|2130|2118.5|2129.8|2118.3|12
1735464360000|2024-12-29 09:26:00|2160.2|2148.7|2160.73|2149.23|2160.73|2149.23|2160.2|2148.7|4
1735495800000|2024-12-29 18:10:00|2129.95|2118.45|2129.28|2117.78|2130|2118.5|2129.09|2117.59|21
1735464370000|2024-12-29 09:26:10|2160.77|2149.27|2162.03|2150.53|2162.03|2150.53|2160.77|2149.27|6
1735495810000|2024-12-29 18:10:10|2129.29|2117.79|2129.42|2117.92|2129.54|2118.04|2129.12|2117.62|26
1735464380000|2024-12-29 09:26:20|2162.06|2150.56|2163.07|2151.57|2163.07|2151.57|2162.06|2150.56|4
1735495820000|2024-12-29 18:10:20|2129.53|2118.03|2129.86|2118.36|2129.87|2118.37|2128.96|2117.46|26
1735464390000|2024-12-29 09:26:30|2163.83|2152.33|2164.6|2153.1|2164.6|2153.1|2163.83|2152.33|2
1735495830000|2024-12-29 18:10:30|2129.84|2118.34|2130|2118.5|2130|2118.5|2129.84|2118.34|5
1735464400000|2024-12-29 09:26:40|2164.48|2152.98|2164.6|2153.1|2164.6|2153.1|2164.35|2152.85|12
1735495870000|2024-12-29 18:11:10|2130.04|2118.54|2130.52|2119.02|2130.52|2119.02|2130.04|2118.54|3
1735464410000|2024-12-29 09:26:50|2164.57|2153.07|2162.98|2151.48|2164.6|2153.1|2162.71|2151.21|18
1735495900000|2024-12-29 18:11:40|2130.81|2119.31|2130.94|2119.44|2130.94|2119.44|2130.77|2119.27|10
1735464420000|2024-12-29 09:27:00|2162.94|2151.44|2163.28|2151.78|2163.5|2152|2162.88|2151.38|28
1735495910000|2024-12-29 18:11:50|2130.83|2119.33|2131.17|2119.67|2131.17|2119.67|2130.74|2119.24|23
1735464430000|2024-12-29 09:27:10|2163.27|2151.77|2164.47|2152.97|2164.56|2153.06|2163.27|2151.77|19
1735495920000|2024-12-29 18:12:00|2131.27|2119.77|2131.32|2119.82|2131.32|2119.82|2131.17|2119.67|5
1735464440000|2024-12-29 09:27:20|2164.48|2152.98|2164.69|2153.19|2164.69|2153.19|2164.48|2152.98|18
1735495960000|2024-12-29 18:12:40|2131.15|2119.65|2131.3|2119.8|2131.3|2119.8|2131.15|2119.65|2
1735464450000|2024-12-29 09:27:30|2164.7|2153.2|2164.72|2153.22|2164.72|2153.22|2164.7|2153.2|4
1735464460000|2024-12-29 09:27:40|2164.7|2153.2|2164.72|2153.22|2164.72|2153.22|2164.7|2153.2|7
1735495970000|2024-12-29 18:12:50|2131.24|2119.74|2130.87|2119.37|2131.24|2119.74|2130.55|2119.05|25
1735464480000|2024-12-29 09:28:00|2164.63|2153.13|2164.65|2153.15|2164.67|2153.17|2164.26|2152.76|9
1735495980000|2024-12-29 18:13:00|2130.99|2119.49|2131.46|2119.96|2131.46|2119.96|2130.93|2119.43|14
1735464490000|2024-12-29 09:28:10|2164.72|2153.22|2164.72|2153.22|2164.72|2153.22|2164.72|2153.22|1
1735495990000|2024-12-29 18:13:10|2131.54|2120.04|2131.63|2120.13|2131.63|2120.13|2131.54|2120.04|5
1735464560000|2024-12-29 09:29:20|2164.82|2153.32|2164.82|2153.32|2164.82|2153.32|2164.82|2153.32|1
1735496000000|2024-12-29 18:13:20|2131.62|2120.12|2131.87|2120.37|2131.87|2120.37|2131.62|2120.12|6
1735464570000|2024-12-29 09:29:30|2164.83|2153.33|2165.04|2153.54|2165.04|2153.54|2164.82|2153.32|6
1735496010000|2024-12-29 18:13:30|2131.88|2120.38|2132|2120.5|2132|2120.5|2131.88|2120.38|9
1735464580000|2024-12-29 09:29:40|2165.03|2153.53|2165.04|2153.54|2165.04|2153.54|2164.93|2153.43|16
1735496030000|2024-12-29 18:13:50|2132.32|2120.82|2132.35|2120.85|2132.57|2121.07|2132.3|2120.8|14
1735464590000|2024-12-29 09:29:50|2165.17|2153.67|2165.29|2153.79|2165.3|2153.8|2165.17|2153.67|6
1735496040000|2024-12-29 18:14:00|2132.37|2120.87|2132.6|2121.1|2132.6|2121.1|2132.33|2120.83|16
1735464600000|2024-12-29 09:30:00|2165.3|2153.8|2165.3|2153.8|2165.3|2153.8|2165.27|2153.77|3
1735496050000|2024-12-29 18:14:10|2132.59|2121.09|2132.18|2120.68|2132.59|2121.09|2131.92|2120.42|19
1735464610000|2024-12-29 09:30:10|2165.94|2154.44|2165.95|2154.45|2165.95|2154.45|2165.94|2154.44|2
1735496060000|2024-12-29 18:14:20|2132.19|2120.69|2132.71|2121.21|2132.71|2121.21|2132.19|2120.69|11
1735464630000|2024-12-29 09:30:30|2166.15|2154.65|2166.15|2154.65|2166.15|2154.65|2166.15|2154.65|1
1735496070000|2024-12-29 18:14:30|2132.7|2121.2|2132.71|2121.21|2132.71|2121.21|2132.6|2121.1|13
1735464640000|2024-12-29 09:30:40|2166.18|2154.68|2166.37|2154.87|2166.37|2154.87|2166.18|2154.68|4
1735496080000|2024-12-29 18:14:40|2132.7|2121.2|2132.71|2121.21|2132.71|2121.21|2132.7|2121.2|2
1735464660000|2024-12-29 09:31:00|2166.47|2154.97|2166.9|2155.4|2166.9|2155.4|2166.47|2154.97|2
1735496100000|2024-12-29 18:15:00|2132.7|2121.2|2132.71|2121.21|2132.71|2121.21|2132.7|2121.2|2
1735464670000|2024-12-29 09:31:10|2166.93|2155.43|2166.96|2155.46|2166.96|2155.46|2166.93|2155.43|2
1735496130000|2024-12-29 18:15:30|2132.74|2121.24|2133.33|2121.83|2133.33|2121.83|2132.74|2121.24|6
1735464680000|2024-12-29 09:31:20|2167.2|2155.7|2167.44|2155.94|2167.44|2155.94|2167.2|2155.7|2
1735496140000|2024-12-29 18:15:40|2133.35|2121.85|2133.55|2122.05|2133.55|2122.05|2133.35|2121.85|2
1735464690000|2024-12-29 09:31:30|2167.68|2156.18|2167.93|2156.43|2167.93|2156.43|2167.68|2156.18|2
1735496160000|2024-12-29 18:16:00|2133.69|2122.19|2134.14|2122.64|2134.14|2122.64|2133.69|2122.19|4
1735464700000|2024-12-29 09:31:40|2168.52|2157.02|2169.11|2157.61|2169.11|2157.61|2168.52|2157.02|2
1735496170000|2024-12-29 18:16:10|2134.19|2122.69|2134.75|2123.25|2134.75|2123.25|2134.19|2122.69|4
1735464730000|2024-12-29 09:32:10|2169.53|2158.03|2170.6|2159.1|2170.6|2159.1|2169.53|2158.03|9
1735496230000|2024-12-29 18:17:10|2133.79|2122.29|2132.83|2121.33|2133.79|2122.29|2132.83|2121.33|6
1735464740000|2024-12-29 09:32:20|2171.19|2159.69|2172.09|2160.59|2172.09|2160.59|2171.19|2159.69|4
1735496240000|2024-12-29 18:17:20|2132.77|2121.27|2132.71|2121.21|2132.77|2121.27|2132.71|2121.21|2
1735464750000|2024-12-29 09:32:30|2172.07|2160.57|2172.07|2160.57|2172.07|2160.57|2172.07|2160.57|1
1735496250000|2024-12-29 18:17:30|2132.76|2121.26|2132.71|2121.21|2132.76|2121.26|2132.71|2121.21|8
1735464760000|2024-12-29 09:32:40|2171.53|2160.03|2170.61|2159.11|2171.54|2160.04|2170.47|2158.97|21
1735496260000|2024-12-29 18:17:40|2131.51|2120.01|2130.6|2119.1|2131.51|2120.01|2130.38|2118.88|7
1735464770000|2024-12-29 09:32:50|2170.72|2159.22|2171.35|2159.85|2171.43|2159.93|2170.72|2159.22|15
1735496270000|2024-12-29 18:17:50|2130.49|2118.99|2130.43|2118.93|2130.78|2119.28|2130.31|2118.81|26
1735464780000|2024-12-29 09:33:00|2171.31|2159.81|2170.76|2159.26|2171.31|2159.81|2170.67|2159.17|16
1735496280000|2024-12-29 18:18:00|2130.39|2118.89|2130.74|2119.24|2130.74|2119.24|2130.31|2118.81|15
1735464790000|2024-12-29 09:33:10|2170.15|2158.65|2170.07|2158.57|2170.57|2159.07|2169.79|2158.29|27
1735496290000|2024-12-29 18:18:10|2130.77|2119.27|2130.8|2119.3|2130.8|2119.3|2130.77|2119.27|2
1735464800000|2024-12-29 09:33:20|2170.18|2158.68|2170.82|2159.32|2171.18|2159.68|2170.16|2158.66|30
1735496310000|2024-12-29 18:18:30|2130.92|2119.42|2131.04|2119.54|2131.04|2119.54|2130.92|2119.42|2
1735464810000|2024-12-29 09:33:30|2170.76|2159.26|2170.74|2159.24|2171.4|2159.9|2170.73|2159.23|15
1735496320000|2024-12-29 18:18:40|2131.19|2119.69|2131.71|2120.21|2131.71|2120.21|2131.19|2119.69|4
1735464820000|2024-12-29 09:33:40|2170.67|2159.17|2170.67|2159.17|2170.8|2159.3|2170.32|2158.82|20
1735496330000|2024-12-29 18:18:50|2132.16|2120.66|2132.61|2121.11|2132.61|2121.11|2132.16|2120.66|2
1735464830000|2024-12-29 09:33:50|2170.68|2159.18|2170.85|2159.35|2171.41|2159.91|2170.54|2159.04|23
1735496340000|2024-12-29 18:19:00|2132.66|2121.16|2133.29|2121.79|2133.29|2121.79|2132.66|2121.16|2
1735464840000|2024-12-29 09:34:00|2170.7|2159.2|2170.93|2159.43|2170.93|2159.43|2170.58|2159.08|19
1735496370000|2024-12-29 18:19:30|2133.55|2122.05|2133.81|2122.31|2133.81|2122.31|2133.55|2122.05|2
1735464850000|2024-12-29 09:34:10|2171.03|2159.53|2171.02|2159.52|2171.22|2159.72|2170.51|2159.01|27
1735464860000|2024-12-29 09:34:20|2170.91|2159.41|2169.93|2158.43|2170.91|2159.41|2169.93|2158.43|20
1735496410000|2024-12-29 18:20:10|2133.78|2122.28|2133.76|2122.26|2133.78|2122.28|2133.76|2122.26|11
1735464870000|2024-12-29 09:34:30|2170.61|2159.11|2170.53|2159.03|2170.61|2159.11|2170|2158.5|20
1735496420000|2024-12-29 18:20:20|2133.55|2122.05|2133.15|2121.65|2133.55|2122.05|2133.15|2121.65|12
1735464880000|2024-12-29 09:34:40|2170.54|2159.04|2170.68|2159.18|2170.72|2159.22|2169.95|2158.45|15
1735496430000|2024-12-29 18:20:30|2133.05|2121.55|2133.32|2121.82|2133.46|2121.96|2132.95|2121.45|19
1735464890000|2024-12-29 09:34:50|2170.66|2159.16|2170.63|2159.13|2170.69|2159.19|2170.51|2159.01|17
1735496440000|2024-12-29 18:20:40|2133.45|2121.95|2133.07|2121.57|2133.45|2121.95|2132.46|2120.96|17
1735464900000|2024-12-29 09:35:00|2170.5|2159|2170.05|2158.55|2170.7|2159.2|2170.05|2158.55|14
1735496450000|2024-12-29 18:20:50|2133.05|2121.55|2131.66|2120.16|2133.08|2121.58|2131.66|2120.16|21
1735464910000|2024-12-29 09:35:10|2170.09|2158.59|2169.96|2158.46|2170.16|2158.66|2169.94|2158.44|14
1735496460000|2024-12-29 18:21:00|2131.77|2120.27|2131.23|2119.73|2131.81|2120.31|2131.14|2119.64|17
1735464920000|2024-12-29 09:35:20|2169.62|2158.12|2168.83|2157.33|2169.75|2158.25|2168.83|2157.33|11
1735496470000|2024-12-29 18:21:10|2131.24|2119.74|2131.21|2119.71|2131.32|2119.82|2130.15|2118.65|21
1735464930000|2024-12-29 09:35:30|2168.62|2157.12|2168.74|2157.24|2169.27|2157.77|2168.51|2157.01|23
1735496480000|2024-12-29 18:21:20|2131.32|2119.82|2131.4|2119.9|2131.53|2120.03|2131.08|2119.58|29
1735464940000|2024-12-29 09:35:40|2168.79|2157.29|2168.6|2157.1|2168.79|2157.29|2168.49|2156.99|11
1735496490000|2024-12-29 18:21:30|2131.52|2120.02|2131.66|2120.16|2131.68|2120.18|2131.07|2119.57|23
1735464950000|2024-12-29 09:35:50|2168.55|2157.05|2168.95|2157.45|2168.95|2157.45|2168.53|2157.03|8
1735496500000|2024-12-29 18:21:40|2131.68|2120.18|2131.31|2119.81|2131.68|2120.18|2131.18|2119.68|13
1735464960000|2024-12-29 09:36:00|2168.9|2157.4|2168.66|2157.16|2168.9|2157.4|2168.57|2157.07|18
1735496510000|2024-12-29 18:21:50|2131.4|2119.9|2131.18|2119.68|2131.4|2119.9|2130.31|2118.81|26
1735464970000|2024-12-29 09:36:10|2168.55|2157.05|2169.22|2157.72|2169.33|2157.83|2168.53|2157.03|20
1735496520000|2024-12-29 18:22:00|2131.08|2119.58|2131.5|2120|2131.52|2120.02|2131.07|2119.57|24
1735464980000|2024-12-29 09:36:20|2169.27|2157.77|2169.48|2157.98|2169.68|2158.18|2169.17|2157.67|18
1735496530000|2024-12-29 18:22:10|2131.43|2119.93|2131.5|2120|2131.5|2120|2131.43|2119.93|14
1735464990000|2024-12-29 09:36:30|2169.49|2157.99|2169.4|2157.9|2169.49|2157.99|2169.22|2157.72|17
1735496540000|2024-12-29 18:22:20|2131.49|2119.99|2130.64|2119.14|2131.5|2120|2130.64|2119.14|20
1735465000000|2024-12-29 09:36:40|2169.43|2157.93|2168.93|2157.43|2169.43|2157.93|2168.85|2157.35|24
1735496550000|2024-12-29 18:22:30|2130.78|2119.28|2131.59|2120.09|2131.6|2120.1|2130.78|2119.28|20
1735465010000|2024-12-29 09:36:50|2168.88|2157.38|2168.8|2157.3|2169.49|2157.99|2168.57|2157.07|27
1735496560000|2024-12-29 18:22:40|2131.57|2120.07|2131.25|2119.75|2131.63|2120.13|2131.14|2119.64|15
1735465020000|2024-12-29 09:37:00|2168.72|2157.22|2168.38|2156.88|2168.9|2157.4|2168.38|2156.88|27
1735496570000|2024-12-29 18:22:50|2131.17|2119.67|2131.23|2119.73|2131.35|2119.85|2130.84|2119.34|27
1735465030000|2024-12-29 09:37:10|2168.24|2156.74|2168.37|2156.87|2168.98|2157.48|2168.24|2156.74|23
1735496580000|2024-12-29 18:23:00|2131.22|2119.72|2131.02|2119.52|2131.33|2119.83|2131.02|2119.52|14
1735465040000|2024-12-29 09:37:20|2168.45|2156.95|2166.36|2154.86|2168.45|2156.95|2166.36|2154.86|24
1735496670000|2024-12-29 18:24:30|2131.33|2119.83|2131.64|2120.14|2131.64|2120.14|2131.33|2119.83|2
1735465050000|2024-12-29 09:37:30|2166.25|2154.75|2166.29|2154.79|2166.39|2154.89|2165.99|2154.49|21
1735496680000|2024-12-29 18:24:40|2131.76|2120.26|2132.06|2120.56|2132.06|2120.56|2131.76|2120.26|4
1735465060000|2024-12-29 09:37:40|2166.28|2154.78|2166.18|2154.68|2166.64|2155.14|2166.18|2154.68|23
1735465070000|2024-12-29 09:37:50|2165.79|2154.29|2165.67|2154.17|2165.86|2154.36|2165.29|2153.79|30
1735496710000|2024-12-29 18:25:10|2132.04|2120.54|2132|2120.5|2132.04|2120.54|2131.94|2120.44|8
1735465080000|2024-12-29 09:38:00|2165.6|2154.1|2166.57|2155.07|2166.71|2155.21|2165.41|2153.91|31
1735496720000|2024-12-29 18:25:20|2132.02|2120.52|2131.98|2120.48|2132.02|2120.52|2131.98|2120.48|6
1735465090000|2024-12-29 09:38:10|2166.51|2155.01|2165.54|2154.04|2166.59|2155.09|2165.32|2153.82|17
1735496730000|2024-12-29 18:25:30|2132.02|2120.52|2132.06|2120.56|2132.06|2120.56|2131.98|2120.48|5
1735465100000|2024-12-29 09:38:20|2165.53|2154.03|2165.27|2153.77|2165.54|2154.04|2165.09|2153.59|19
1735496770000|2024-12-29 18:26:10|2132.07|2120.57|2132.09|2120.59|2132.09|2120.59|2132.07|2120.57|3
1735465110000|2024-12-29 09:38:30|2165.25|2153.75|2164.81|2153.31|2165.25|2153.75|2164.72|2153.22|11
1735496780000|2024-12-29 18:26:20|2132.63|2121.13|2132.63|2121.13|2132.63|2121.13|2132.63|2121.13|1
1735465120000|2024-12-29 09:38:40|2164.78|2153.28|2164.72|2153.22|2164.8|2153.3|2164.72|2153.22|8
1735496790000|2024-12-29 18:26:30|2132.68|2121.18|2132.94|2121.44|2132.94|2121.44|2132.68|2121.18|6
1735465130000|2024-12-29 09:38:50|2163.74|2152.24|2163.01|2151.51|2163.74|2152.24|2162.97|2151.47|3
1735496930000|2024-12-29 18:28:50|2132.44|2120.94|2131.02|2119.52|2132.44|2120.94|2131.02|2119.52|4
1735465140000|2024-12-29 09:39:00|2162.97|2151.47|2162.83|2151.33|2163.47|2151.97|2162.31|2150.81|22
1735496960000|2024-12-29 18:29:20|2129.98|2118.48|2128.58|2117.08|2129.98|2118.48|2128.52|2117.02|20
1735465150000|2024-12-29 09:39:10|2162.81|2151.31|2162.47|2150.97|2162.96|2151.46|2162.3|2150.8|13
1735496970000|2024-12-29 18:29:30|2128.7|2117.2|2128.73|2117.23|2128.88|2117.38|2128.62|2117.12|23
1735465160000|2024-12-29 09:39:20|2162.38|2150.88|2161.73|2150.23|2162.42|2150.92|2161.63|2150.13|14
1735496980000|2024-12-29 18:29:40|2128.62|2117.12|2128.73|2117.23|2129.09|2117.59|2128.54|2117.04|22
1735465170000|2024-12-29 09:39:30|2161.63|2150.13|2161.58|2150.08|2161.78|2150.28|2161.58|2150.08|16
1735496990000|2024-12-29 18:29:50|2128.63|2117.13|2128.7|2117.2|2128.85|2117.35|2128.63|2117.13|14
1735465180000|2024-12-29 09:39:40|2161.55|2150.05|2161.1|2149.6|2161.55|2150.05|2160.94|2149.44|25
1735465190000|2024-12-29 09:39:50|2160.94|2149.44|2160.9|2149.4|2161.05|2149.55|2160.72|2149.22|13
1735497000000|2024-12-29 18:30:00|2128.73|2117.23|2128.85|2117.35|2128.85|2117.35|2128.22|2116.72|17
1735465200000|2024-12-29 09:40:00|2160.88|2149.38|2160.66|2149.16|2160.88|2149.38|2160.55|2149.05|27
1735497010000|2024-12-29 18:30:10|2129.26|2117.76|2129.56|2118.06|2129.56|2118.06|2129.26|2117.76|2
1735465210000|2024-12-29 09:40:10|2160.55|2149.05|2160.67|2149.17|2161.1|2149.6|2160.55|2149.05|18
1735497020000|2024-12-29 18:30:20|2129.46|2117.96|2129.24|2117.74|2129.46|2117.96|2129|2117.5|15
1735465220000|2024-12-29 09:40:20|2160.48|2148.98|2160.62|2149.12|2160.87|2149.37|2160.48|2148.98|15
1735497030000|2024-12-29 18:30:30|2129.26|2117.76|2129.01|2117.51|2129.38|2117.88|2128.96|2117.46|26
1735465230000|2024-12-29 09:40:30|2160.68|2149.18|2160.43|2148.93|2160.69|2149.19|2160.27|2148.77|22
1735497040000|2024-12-29 18:30:40|2129.23|2117.73|2128.18|2116.68|2129.28|2117.78|2127.58|2116.08|26
1735465240000|2024-12-29 09:40:40|2160.41|2148.91|2160.75|2149.25|2160.8|2149.3|2160.41|2148.91|19
1735497050000|2024-12-29 18:30:50|2128.1|2116.6|2127.17|2115.67|2128.18|2116.68|2126.97|2115.47|22
1735465250000|2024-12-29 09:40:50|2160.67|2149.17|2160.75|2149.25|2161.45|2149.95|2160.67|2149.17|22
1735497060000|2024-12-29 18:31:00|2127.19|2115.69|2127.74|2116.24|2127.83|2116.33|2127.19|2115.69|25
1735465260000|2024-12-29 09:41:00|2160.76|2149.26|2161.29|2149.79|2161.52|2150.02|2160.74|2149.24|9
1735497070000|2024-12-29 18:31:10|2127.73|2116.23|2128.03|2116.53|2128.03|2116.53|2127.66|2116.16|13
1735465270000|2024-12-29 09:41:10|2161.24|2149.74|2161.48|2149.98|2161.51|2150.01|2161.22|2149.72|18
1735497080000|2024-12-29 18:31:20|2128.31|2116.81|2127.87|2116.37|2128.44|2116.94|2127.76|2116.26|15
1735465280000|2024-12-29 09:41:20|2161.49|2149.99|2161.84|2150.34|2161.84|2150.34|2161.32|2149.82|22
1735497090000|2024-12-29 18:31:30|2127.91|2116.41|2126.69|2115.19|2127.91|2116.41|2126.66|2115.16|27
1735465290000|2024-12-29 09:41:30|2161.97|2150.47|2162.06|2150.56|2162.06|2150.56|2161.97|2150.47|7
1735497100000|2024-12-29 18:31:40|2126.63|2115.13|2125.75|2114.25|2126.63|2115.13|2125.75|2114.25|21
1735465320000|2024-12-29 09:42:00|2162.13|2150.63|2163.62|2152.12|2163.82|2152.32|2162.13|2150.63|7
1735497120000|2024-12-29 18:32:00|2125.34|2113.84|2124.94|2113.44|2125.34|2113.84|2124.94|2113.44|2
1735465330000|2024-12-29 09:42:10|2163.58|2152.08|2163.82|2152.32|2163.82|2152.32|2163.58|2152.08|3
1735497160000|2024-12-29 18:32:40|2125.39|2113.89|2125.67|2114.17|2125.75|2114.25|2125.39|2113.89|23
1735465340000|2024-12-29 09:42:20|2163.8|2152.3|2163.47|2151.97|2163.8|2152.3|2163.3|2151.8|18
1735497170000|2024-12-29 18:32:50|2125.68|2114.18|2125.62|2114.12|2125.84|2114.34|2125.62|2114.12|22
1735465350000|2024-12-29 09:42:30|2163.48|2151.98|2163.75|2152.25|2163.82|2152.32|2163.48|2151.98|21
1735497180000|2024-12-29 18:33:00|2125.64|2114.14|2125.84|2114.34|2125.84|2114.34|2125.63|2114.13|13
1735465360000|2024-12-29 09:42:40|2163.67|2152.17|2163.59|2152.09|2163.75|2152.25|2163.48|2151.98|24
1735497220000|2024-12-29 18:33:40|2125.7|2114.2|2125.84|2114.34|2125.84|2114.34|2125.46|2113.96|17
1735465370000|2024-12-29 09:42:50|2163.58|2152.08|2162.24|2150.74|2163.58|2152.08|2162.22|2150.72|25
1735497230000|2024-12-29 18:33:50|2125.83|2114.33|2126.08|2114.58|2126.08|2114.58|2125.83|2114.33|4
1735465380000|2024-12-29 09:43:00|2162.12|2150.62|2162.42|2150.92|2162.45|2150.95|2162.01|2150.51|23
1735497250000|2024-12-29 18:34:10|2125.95|2114.45|2126|2114.5|2126.06|2114.56|2125.66|2114.16|13
1735465390000|2024-12-29 09:43:10|2162.41|2150.91|2162.64|2151.14|2162.93|2151.43|2162.39|2150.89|18
1735497260000|2024-12-29 18:34:20|2126.05|2114.55|2126.08|2114.58|2126.08|2114.58|2126|2114.5|10
1735465400000|2024-12-29 09:43:20|2162.67|2151.17|2162.74|2151.24|2162.93|2151.43|2162.62|2151.12|26
1735497270000|2024-12-29 18:34:30|2126.06|2114.56|2126.08|2114.58|2126.08|2114.58|2126.06|2114.56|9
1735465410000|2024-12-29 09:43:30|2162.65|2151.15|2162.75|2151.25|2162.84|2151.34|2162.53|2151.03|16
1735497280000|2024-12-29 18:34:40|2126.07|2114.57|2126.08|2114.58|2126.08|2114.58|2126.07|2114.57|2
1735465420000|2024-12-29 09:43:40|2162.89|2151.39|2163.31|2151.81|2163.34|2151.84|2162.89|2151.39|9
1735465430000|2024-12-29 09:43:50|2163.32|2151.82|2163.47|2151.97|2163.47|2151.97|2163.32|2151.82|4
1735497300000|2024-12-29 18:35:00|2126.07|2114.57|2126.08|2114.58|2126.08|2114.58|2126.07|2114.57|2
1735465440000|2024-12-29 09:44:00|2163.26|2151.76|2163.47|2151.97|2163.47|2151.97|2163.26|2151.76|10
1735497310000|2024-12-29 18:35:10|2126.18|2114.68|2126.27|2114.77|2126.27|2114.77|2126.18|2114.68|2
1735465460000|2024-12-29 09:44:20|2163.27|2151.77|2163.47|2151.97|2163.47|2151.97|2163.27|2151.77|14
1735497320000|2024-12-29 18:35:20|2126.38|2114.88|2126.49|2114.99|2126.49|2114.99|2126.38|2114.88|2
1735465490000|2024-12-29 09:44:50|2163.43|2151.93|2163.32|2151.82|2163.43|2151.93|2163.32|2151.82|3
1735497350000|2024-12-29 18:35:50|2126.54|2115.04|2126.9|2115.4|2126.9|2115.4|2126.54|2115.04|4
1735465500000|2024-12-29 09:45:00|2163.28|2151.78|2163.47|2151.97|2163.47|2151.97|2162.98|2151.48|17
1735497360000|2024-12-29 18:36:00|2127.09|2115.59|2128.27|2116.77|2128.27|2116.77|2127.09|2115.59|2
1735465520000|2024-12-29 09:45:20|2163.26|2151.76|2162.75|2151.25|2163.26|2151.76|2162.75|2151.25|2
1735497370000|2024-12-29 18:36:10|2128.02|2116.52|2128.27|2116.77|2128.27|2116.77|2128.02|2116.52|11
1735465530000|2024-12-29 09:45:30|2162.8|2151.3|2162.86|2151.36|2162.86|2151.36|2162.8|2151.3|2
1735497380000|2024-12-29 18:36:20|2128.32|2116.82|2131.66|2120.16|2131.66|2120.16|2128.32|2116.82|16
1735465540000|2024-12-29 09:45:40|2162.85|2151.35|2162.75|2151.25|2162.86|2151.36|2162.75|2151.25|17
1735497390000|2024-12-29 18:36:30|2131.61|2120.11|2131.3|2119.8|2131.63|2120.13|2131.03|2119.53|22
1735465550000|2024-12-29 09:45:50|2162.76|2151.26|2160.48|2148.98|2162.76|2151.26|2160.23|2148.73|28
1735497400000|2024-12-29 18:36:40|2131.21|2119.71|2131.58|2120.08|2131.58|2120.08|2131.21|2119.71|16
1735465560000|2024-12-29 09:46:00|2160.65|2149.15|2160.45|2148.95|2160.84|2149.34|2160.45|2148.95|26
1735497410000|2024-12-29 18:36:50|2131.78|2120.28|2131.98|2120.48|2131.98|2120.48|2131.78|2120.28|2
1735465570000|2024-12-29 09:46:10|2160.44|2148.94|2161.05|2149.55|2161.33|2149.83|2160.35|2148.85|21
1735497420000|2024-12-29 18:37:00|2132.36|2120.86|2132.74|2121.24|2132.74|2121.24|2132.36|2120.86|2
1735465580000|2024-12-29 09:46:20|2161.01|2149.51|2160.95|2149.45|2161.18|2149.68|2160.79|2149.29|22
1735497430000|2024-12-29 18:37:10|2133.08|2121.58|2133.39|2121.89|2133.41|2121.91|2132.59|2121.09|22
1735465590000|2024-12-29 09:46:30|2160.97|2149.47|2161.33|2149.83|2161.33|2149.83|2160.77|2149.27|15
1735497440000|2024-12-29 18:37:20|2133.38|2121.88|2133.29|2121.79|2133.38|2121.88|2133.26|2121.76|14
1735465620000|2024-12-29 09:47:00|2161.48|2149.98|2161.81|2150.31|2161.81|2150.31|2161.48|2149.98|3
1735497450000|2024-12-29 18:37:30|2133.26|2121.76|2133.26|2121.76|2133.34|2121.84|2133.26|2121.76|15
1735465670000|2024-12-29 09:47:50|2161.88|2150.38|2162.47|2150.97|2162.47|2150.97|2161.88|2150.38|4
1735497460000|2024-12-29 18:37:40|2133.31|2121.81|2133.26|2121.76|2133.34|2121.84|2133.26|2121.76|11
1735465690000|2024-12-29 09:48:10|2162.95|2151.45|2163.43|2151.93|2163.43|2151.93|2162.95|2151.45|2
1735497510000|2024-12-29 18:38:30|2133.68|2122.18|2133.74|2122.24|2133.93|2122.43|2133.68|2122.18|10
1735465710000|2024-12-29 09:48:30|2163.47|2151.97|2164.76|2153.26|2164.76|2153.26|2163.47|2151.97|10
1735497520000|2024-12-29 18:38:40|2133.73|2122.23|2133.73|2122.23|2133.73|2122.23|2133.73|2122.23|1
1735465740000|2024-12-29 09:49:00|2164.6|2153.1|2164.28|2152.78|2164.6|2153.1|2164.11|2152.61|10
1735497530000|2024-12-29 18:38:50|2133.5|2122|2133.58|2122.08|2133.58|2122.08|2133.26|2121.76|19
1735465750000|2024-12-29 09:49:10|2164.25|2152.75|2164.43|2152.93|2164.43|2152.93|2164.25|2152.75|4
1735497540000|2024-12-29 18:39:00|2133.6|2122.1|2133.56|2122.06|2133.6|2122.1|2133.48|2121.98|19
1735465760000|2024-12-29 09:49:20|2164.59|2153.09|2164.76|2153.26|2164.76|2153.26|2164.59|2153.09|6
1735497550000|2024-12-29 18:39:10|2133.51|2122.01|2133.44|2121.94|2133.51|2122.01|2133.26|2121.76|12
1735465790000|2024-12-29 09:49:50|2165.17|2153.67|2165.17|2153.67|2165.17|2153.67|2165.17|2153.67|1
1735497560000|2024-12-29 18:39:20|2133.49|2121.99|2133.4|2121.9|2133.5|2122|2133.33|2121.83|14
1735465820000|2024-12-29 09:50:20|2165.81|2154.31|2165.81|2154.31|2165.81|2154.31|2165.81|2154.31|1
1735497570000|2024-12-29 18:39:30|2133.39|2121.89|2133.44|2121.94|2133.52|2122.02|2133.33|2121.83|15
1735465830000|2024-12-29 09:50:30|2165.94|2154.44|2166.07|2154.57|2166.07|2154.57|2165.94|2154.44|2
1735497580000|2024-12-29 18:39:40|2133.43|2121.93|2133.48|2121.98|2133.48|2121.98|2133.36|2121.86|8
1735465840000|2024-12-29 09:50:40|2165.94|2154.44|2165.52|2154.02|2165.98|2154.48|2165.52|2154.02|9
1735497590000|2024-12-29 18:39:50|2133.53|2122.03|2133.72|2122.22|2133.73|2122.23|2133.42|2121.92|18
1735465850000|2024-12-29 09:50:50|2165.42|2153.92|2165.87|2154.37|2165.87|2154.37|2165.4|2153.9|21
1735497600000|2024-12-29 18:40:00|2133.73|2122.23|2133.55|2122.05|2133.73|2122.23|2133.51|2122.01|20
1735465860000|2024-12-29 09:51:00|2165.81|2154.31|2166.07|2154.57|2166.07|2154.57|2165.81|2154.31|8
1735497610000|2024-12-29 18:40:10|2133.56|2122.06|2133.73|2122.23|2133.73|2122.23|2133.55|2122.05|15
1735465880000|2024-12-29 09:51:20|2166.1|2154.6|2166.65|2155.15|2166.65|2155.15|2166.1|2154.6|2
1735497640000|2024-12-29 18:40:40|2133.78|2122.28|2134.71|2123.21|2134.71|2123.21|2133.78|2122.28|4
1735465900000|2024-12-29 09:51:40|2166.57|2155.07|2166.57|2155.07|2166.57|2155.07|2166.52|2155.02|6
1735465910000|2024-12-29 09:51:50|2166.56|2155.06|2166.75|2155.25|2166.75|2155.25|2166.52|2155.02|7
1735497700000|2024-12-29 18:41:40|2134.66|2123.16|2134.37|2122.87|2134.66|2123.16|2134.3|2122.8|6
1735465930000|2024-12-29 09:52:10|2166.74|2155.24|2166.82|2155.32|2166.97|2155.47|2166.43|2154.93|18
1735497710000|2024-12-29 18:41:50|2134.36|2122.86|2134.5|2123|2134.5|2123|2134.07|2122.57|24
1735465940000|2024-12-29 09:52:20|2166.9|2155.4|2166.86|2155.36|2166.96|2155.46|2166.79|2155.29|15
1735497720000|2024-12-29 18:42:00|2134.49|2122.99|2134.3|2122.8|2134.56|2123.06|2134.3|2122.8|19
1735465950000|2024-12-29 09:52:30|2166.81|2155.31|2167.02|2155.52|2167.05|2155.55|2166.72|2155.22|20
1735497730000|2024-12-29 18:42:10|2134.33|2122.83|2134.53|2123.03|2134.53|2123.03|2134.33|2122.83|14
1735465960000|2024-12-29 09:52:40|2167.05|2155.55|2167.27|2155.77|2167.27|2155.77|2166.98|2155.48|14
1735497740000|2024-12-29 18:42:20|2134.49|2122.99|2134.46|2122.96|2134.54|2123.04|2134.21|2122.71|12
1735465970000|2024-12-29 09:52:50|2167.3|2155.8|2166.88|2155.38|2167.42|2155.92|2166.8|2155.3|19
1735497750000|2024-12-29 18:42:30|2134.57|2123.07|2134.52|2123.02|2134.57|2123.07|2134.47|2122.97|20
1735465980000|2024-12-29 09:53:00|2166.99|2155.49|2166.51|2155.01|2167.03|2155.53|2166.5|2155|18
1735497760000|2024-12-29 18:42:40|2134.53|2123.03|2134.7|2123.2|2134.7|2123.2|2134.53|2123.03|5
1735465990000|2024-12-29 09:53:10|2166.59|2155.09|2166.64|2155.14|2166.72|2155.22|2166.39|2154.89|23
1735497780000|2024-12-29 18:43:00|2134.59|2123.09|2134.62|2123.12|2134.65|2123.15|2134.55|2123.05|7
1735466000000|2024-12-29 09:53:20|2166.72|2155.22|2165.48|2153.98|2166.72|2155.22|2165.4|2153.9|23
1735497790000|2024-12-29 18:43:10|2134.63|2123.13|2134.7|2123.2|2134.7|2123.2|2134.62|2123.12|8
1735466010000|2024-12-29 09:53:30|2165.46|2153.96|2165.89|2154.39|2165.89|2154.39|2165.46|2153.96|23
1735497800000|2024-12-29 18:43:20|2134.61|2123.11|2134.57|2123.07|2134.61|2123.11|2134.57|2123.07|6
1735466020000|2024-12-29 09:53:40|2165.83|2154.33|2166.75|2155.25|2166.75|2155.25|2165.72|2154.22|15
1735497810000|2024-12-29 18:43:30|2134.59|2123.09|2134.69|2123.19|2134.69|2123.19|2134.59|2123.09|13
1735466030000|2024-12-29 09:53:50|2166.79|2155.29|2166.93|2155.43|2167.07|2155.57|2166.67|2155.17|22
1735497820000|2024-12-29 18:43:40|2134.7|2123.2|2134.7|2123.2|2134.7|2123.2|2134.7|2123.2|1
1735466040000|2024-12-29 09:54:00|2166.92|2155.42|2166.36|2154.86|2166.92|2155.42|2165.98|2154.48|25
1735497830000|2024-12-29 18:43:50|2134.58|2123.08|2134.7|2123.2|2134.7|2123.2|2134.58|2123.08|9
1735466050000|2024-12-29 09:54:10|2166.16|2154.66|2167.25|2155.75|2167.33|2155.83|2166.16|2154.66|25
1735497850000|2024-12-29 18:44:10|2134.66|2123.16|2134.58|2123.08|2134.69|2123.19|2134.58|2123.08|6
1735466060000|2024-12-29 09:54:20|2167.28|2155.78|2166.44|2154.94|2167.29|2155.79|2166.18|2154.68|26
1735497860000|2024-12-29 18:44:20|2134.59|2123.09|2134.79|2123.29|2134.79|2123.29|2134.58|2123.08|14
1735466070000|2024-12-29 09:54:30|2166.33|2154.83|2166.44|2154.94|2166.49|2154.99|2166.26|2154.76|19
1735497870000|2024-12-29 18:44:30|2134.75|2123.25|2134.71|2123.21|2134.75|2123.25|2134.64|2123.14|4
1735466080000|2024-12-29 09:54:40|2166.4|2154.9|2166.91|2155.41|2166.95|2155.45|2166.4|2154.9|18
1735497880000|2024-12-29 18:44:40|2134.64|2123.14|2134.51|2123.01|2134.74|2123.24|2134.51|2123.01|16
1735466090000|2024-12-29 09:54:50|2166.96|2155.46|2167.24|2155.74|2167.24|2155.74|2166.96|2155.46|19
1735497890000|2024-12-29 18:44:50|2134.61|2123.11|2134.56|2123.06|2134.64|2123.14|2134.48|2122.98|18
1735466100000|2024-12-29 09:55:00|2167.23|2155.73|2167.1|2155.6|2167.24|2155.74|2167|2155.5|13
1735497900000|2024-12-29 18:45:00|2134.46|2122.96|2131.97|2120.47|2134.46|2122.96|2131.87|2120.37|11
1735466110000|2024-12-29 09:55:10|2167.05|2155.55|2167.33|2155.83|2167.33|2155.83|2167.01|2155.51|11
1735497910000|2024-12-29 18:45:10|2131.86|2120.36|2131.73|2120.23|2131.95|2120.45|2131.64|2120.14|9
1735466120000|2024-12-29 09:55:20|2167.6|2156.1|2167.87|2156.37|2167.87|2156.37|2167.6|2156.1|2
1735497920000|2024-12-29 18:45:20|2131.76|2120.26|2131.76|2120.26|2131.79|2120.29|2131.63|2120.13|13
1735466130000|2024-12-29 09:55:30|2167.93|2156.43|2167.99|2156.49|2167.99|2156.49|2167.93|2156.43|2
1735466150000|2024-12-29 09:55:50|2167.93|2156.43|2167.87|2156.37|2167.99|2156.49|2167.57|2156.07|27
1735497930000|2024-12-29 18:45:30|2131.73|2120.23|2131.66|2120.16|2131.76|2120.26|2131.35|2119.85|16
1735466160000|2024-12-29 09:56:00|2167.9|2156.4|2167.1|2155.6|2167.9|2156.4|2167.1|2155.6|26
1735497940000|2024-12-29 18:45:40|2131.65|2120.15|2131.43|2119.93|2131.65|2120.15|2131.42|2119.92|9
1735466170000|2024-12-29 09:56:10|2166.66|2155.16|2166.68|2155.18|2167.06|2155.56|2166.36|2154.86|22
1735497950000|2024-12-29 18:45:50|2131.44|2119.94|2131.57|2120.07|2131.7|2120.2|2131.42|2119.92|14
1735466180000|2024-12-29 09:56:20|2166.7|2155.2|2165.84|2154.34|2166.7|2155.2|2165.55|2154.05|17
1735497960000|2024-12-29 18:46:00|2131.56|2120.06|2131.45|2119.95|2131.72|2120.22|2131.42|2119.92|19
1735466190000|2024-12-29 09:56:30|2165.6|2154.1|2165.45|2153.95|2165.72|2154.22|2165.42|2153.92|12
1735497970000|2024-12-29 18:46:10|2131.53|2120.03|2131.7|2120.2|2131.7|2120.2|2131.41|2119.91|16
1735466200000|2024-12-29 09:56:40|2165.49|2153.99|2165.84|2154.34|2165.84|2154.34|2165.46|2153.96|13
1735497980000|2024-12-29 18:46:20|2131.65|2120.15|2131.8|2120.3|2131.83|2120.33|2131.65|2120.15|14
1735466210000|2024-12-29 09:56:50|2165.81|2154.31|2165.45|2153.95|2165.83|2154.33|2165.39|2153.89|13
1735497990000|2024-12-29 18:46:30|2131.82|2120.32|2131.83|2120.33|2131.83|2120.33|2131.82|2120.32|2
1735466220000|2024-12-29 09:57:00|2165.42|2153.92|2165.38|2153.88|2165.75|2154.25|2165.25|2153.75|22
1735498030000|2024-12-29 18:47:10|2132.16|2120.66|2132.49|2120.99|2132.49|2120.99|2132.16|2120.66|2
1735466230000|2024-12-29 09:57:10|2165.39|2153.89|2164.95|2153.45|2165.44|2153.94|2164.95|2153.45|13
1735498040000|2024-12-29 18:47:20|2132.88|2121.38|2133.28|2121.78|2133.28|2121.78|2132.88|2121.38|2
1735466240000|2024-12-29 09:57:20|2164.94|2153.44|2165.16|2153.66|2165.16|2153.66|2164.44|2152.94|23
1735498050000|2024-12-29 18:47:30|2133.38|2121.88|2133.47|2121.97|2133.47|2121.97|2133.38|2121.88|2
1735466250000|2024-12-29 09:57:30|2165.24|2153.74|2165.28|2153.78|2165.34|2153.84|2165.11|2153.61|22
1735498060000|2024-12-29 18:47:40|2133.67|2122.17|2135.49|2123.99|2135.49|2123.99|2133.67|2122.17|4
1735466260000|2024-12-29 09:57:40|2165.35|2153.85|2164.7|2153.2|2165.4|2153.9|2164.7|2153.2|19
1735498070000|2024-12-29 18:47:50|2135.63|2124.13|2135.77|2124.27|2135.77|2124.27|2135.63|2124.13|2
1735466270000|2024-12-29 09:57:50|2164.64|2153.14|2164.27|2152.77|2164.81|2153.31|2164|2152.5|21
1735498080000|2024-12-29 18:48:00|2135.58|2124.08|2135.22|2123.72|2135.65|2124.15|2135.22|2123.72|20
1735466280000|2024-12-29 09:58:00|2164.44|2152.94|2164.76|2153.26|2164.89|2153.39|2164.44|2152.94|17
1735498090000|2024-12-29 18:48:10|2135.33|2123.83|2135.77|2124.27|2135.77|2124.27|2135.33|2123.83|5
1735466290000|2024-12-29 09:58:10|2164.71|2153.21|2164.7|2153.2|2164.89|2153.39|2164.65|2153.15|21
1735498110000|2024-12-29 18:48:30|2136.28|2124.78|2135.14|2123.64|2136.54|2125.04|2134.95|2123.45|19
1735466300000|2024-12-29 09:58:20|2164.69|2153.19|2164.52|2153.02|2164.76|2153.26|2164.3|2152.8|14
1735498120000|2024-12-29 18:48:40|2135.03|2123.53|2134.5|2123|2135.16|2123.66|2134.39|2122.89|22
1735466310000|2024-12-29 09:58:30|2164.42|2152.92|2164.75|2153.25|2164.76|2153.26|2164.42|2152.92|19
1735498130000|2024-12-29 18:48:50|2134.51|2123.01|2134.55|2123.05|2134.67|2123.17|2134.4|2122.9|19
1735466320000|2024-12-29 09:58:40|2164.71|2153.21|2165.02|2153.52|2165.02|2153.52|2164.71|2153.21|11
1735498140000|2024-12-29 18:49:00|2134.18|2122.68|2134.48|2122.98|2134.52|2123.02|2134.16|2122.66|23
1735466440000|2024-12-29 10:00:40|2165.24|2153.74|2165.46|2153.96|2165.46|2153.96|2165.24|2153.74|2
1735498150000|2024-12-29 18:49:10|2134.4|2122.9|2134.53|2123.03|2134.54|2123.04|2134.4|2122.9|14
1735466460000|2024-12-29 10:01:00|2165.53|2154.03|2165.6|2154.1|2165.6|2154.1|2165.53|2154.03|2
1735498160000|2024-12-29 18:49:20|2134.54|2123.04|2134.54|2123.04|2134.54|2123.04|2134.54|2123.04|1
1735466470000|2024-12-29 10:01:10|2165.53|2154.03|2165.07|2153.57|2165.53|2154.03|2165.05|2153.55|4
1735498180000|2024-12-29 18:49:40|2134.53|2123.03|2134.53|2123.03|2134.53|2123.03|2134.53|2123.03|1
1735466480000|2024-12-29 10:01:20|2165.18|2153.68|2164.36|2152.86|2165.22|2153.72|2164.36|2152.86|19
1735498190000|2024-12-29 18:49:50|2134.54|2123.04|2134.54|2123.04|2134.54|2123.04|2134.54|2123.04|1
1735466490000|2024-12-29 10:01:30|2164.37|2152.87|2163.67|2152.17|2164.42|2152.92|2163.62|2152.12|19
1735498230000|2024-12-29 18:50:30|2134.73|2123.23|2135.42|2123.92|2135.42|2123.92|2134.73|2123.23|4
1735466500000|2024-12-29 10:01:40|2163.66|2152.16|2163.73|2152.23|2163.73|2152.23|2163.3|2151.8|23
1735498240000|2024-12-29 18:50:40|2135.41|2123.91|2135.04|2123.54|2135.42|2123.92|2135.04|2123.54|8
1735466510000|2024-12-29 10:01:50|2163.75|2152.25|2163.26|2151.76|2164.19|2152.69|2163.26|2151.76|21
1735498250000|2024-12-29 18:50:50|2135.1|2123.6|2134.43|2122.93|2135.1|2123.6|2134.24|2122.74|23
1735466520000|2024-12-29 10:02:00|2163.17|2151.67|2163.63|2152.13|2163.72|2152.22|2163.11|2151.61|23
1735498260000|2024-12-29 18:51:00|2134.53|2123.03|2134.64|2123.14|2134.64|2123.14|2134.51|2123.01|6
1735466530000|2024-12-29 10:02:10|2163.61|2152.11|2164.2|2152.7|2164.55|2153.05|2163.58|2152.08|25
1735498280000|2024-12-29 18:51:20|2134.36|2122.86|2134.64|2123.14|2134.64|2123.14|2134.25|2122.75|9
1735466540000|2024-12-29 10:02:20|2164.19|2152.69|2162.95|2151.45|2164.19|2152.69|2162.94|2151.44|24
1735498290000|2024-12-29 18:51:30|2134.5|2123|2134.64|2123.14|2134.64|2123.14|2134.5|2123|7
1735466550000|2024-12-29 10:02:30|2163.03|2151.53|2163.26|2151.76|2163.42|2151.92|2163.01|2151.51|15
1735498300000|2024-12-29 18:51:40|2135.22|2123.72|2135.35|2123.85|2135.62|2124.12|2135.22|2123.72|11
1735466560000|2024-12-29 10:02:40|2163.35|2151.85|2163.91|2152.41|2163.96|2152.46|2163.29|2151.79|21
1735498310000|2024-12-29 18:51:50|2135.26|2123.76|2135.52|2124.02|2135.53|2124.03|2135.26|2123.76|23
1735466570000|2024-12-29 10:02:50|2163.87|2152.37|2163.58|2152.08|2163.87|2152.37|2163.55|2152.05|20
1735498320000|2024-12-29 18:52:00|2135.54|2124.04|2135.62|2124.12|2135.62|2124.12|2135.53|2124.03|11
1735466580000|2024-12-29 10:03:00|2163.6|2152.1|2162.51|2151.01|2163.65|2152.15|2162.43|2150.93|20
1735498410000|2024-12-29 18:53:30|2135.46|2123.96|2133.07|2121.57|2135.46|2123.96|2133.07|2121.57|6
1735466590000|2024-12-29 10:03:10|2162.45|2150.95|2162.75|2151.25|2162.75|2151.25|2162.27|2150.77|14
1735498420000|2024-12-29 18:53:40|2132.95|2121.45|2132.91|2121.41|2133.15|2121.65|2132.9|2121.4|13
1735466600000|2024-12-29 10:03:20|2162.7|2151.2|2162.94|2151.44|2162.94|2151.44|2162.51|2151.01|21
1735498430000|2024-12-29 18:53:50|2132.92|2121.42|2132.91|2121.41|2132.92|2121.42|2132.9|2121.4|4
1735466610000|2024-12-29 10:03:30|2162.89|2151.39|2163.29|2151.79|2163.41|2151.91|2162.89|2151.39|13
1735498440000|2024-12-29 18:54:00|2132.92|2121.42|2131.49|2119.99|2132.92|2121.42|2131.42|2119.92|10
1735466620000|2024-12-29 10:03:40|2163.34|2151.84|2163.54|2152.04|2163.54|2152.04|2163.28|2151.78|14
1735498450000|2024-12-29 18:54:10|2131.48|2119.98|2131.73|2120.23|2131.73|2120.23|2131.21|2119.71|21
1735466630000|2024-12-29 10:03:50|2163.61|2152.11|2163.9|2152.4|2163.9|2152.4|2163.61|2152.11|3
1735498460000|2024-12-29 18:54:20|2131.67|2120.17|2131.68|2120.18|2131.78|2120.28|2131.58|2120.08|22
1735466660000|2024-12-29 10:04:20|2163.72|2152.22|2163.31|2151.81|2163.8|2152.3|2163.23|2151.73|20
1735498470000|2024-12-29 18:54:30|2131.67|2120.17|2131.44|2119.94|2131.76|2120.26|2131.44|2119.94|23
1735466670000|2024-12-29 10:04:30|2163.28|2151.78|2163.43|2151.93|2163.54|2152.04|2163.28|2151.78|20
1735498480000|2024-12-29 18:54:40|2131.33|2119.83|2131.69|2120.19|2131.7|2120.2|2131.33|2119.83|16
1735466680000|2024-12-29 10:04:40|2163.44|2151.94|2163.4|2151.9|2163.46|2151.96|2163.27|2151.77|18
1735498490000|2024-12-29 18:54:50|2131.57|2120.07|2131.33|2119.83|2131.72|2120.22|2131.33|2119.83|17
1735466690000|2024-12-29 10:04:50|2163.43|2151.93|2163.28|2151.78|2163.45|2151.95|2163.23|2151.73|13
1735498500000|2024-12-29 18:55:00|2131.31|2119.81|2130.88|2119.38|2131.31|2119.81|2130.81|2119.31|17
1735466700000|2024-12-29 10:05:00|2163.29|2151.79|2162.13|2150.63|2163.29|2151.79|2162|2150.5|31
1735498510000|2024-12-29 18:55:10|2130.87|2119.37|2130.8|2119.3|2130.98|2119.48|2130.68|2119.18|9
1735466710000|2024-12-29 10:05:10|2162.08|2150.58|2161.95|2150.45|2162.29|2150.79|2161.89|2150.39|19
1735498520000|2024-12-29 18:55:20|2130.69|2119.19|2130.92|2119.42|2130.98|2119.48|2130.69|2119.19|25
1735466720000|2024-12-29 10:05:20|2162.02|2150.52|2162.56|2151.06|2162.88|2151.38|2161.97|2150.47|25
1735498530000|2024-12-29 18:55:30|2130.85|2119.35|2131.37|2119.87|2131.42|2119.92|2130.85|2119.35|18
1735466730000|2024-12-29 10:05:30|2162.55|2151.05|2162.83|2151.33|2162.95|2151.45|2162.55|2151.05|25
1735498540000|2024-12-29 18:55:40|2131.38|2119.88|2131.36|2119.86|2131.43|2119.93|2131.28|2119.78|17
1735466740000|2024-12-29 10:05:40|2162.78|2151.28|2162.96|2151.46|2163.26|2151.76|2162.78|2151.28|22
1735498550000|2024-12-29 18:55:50|2131.38|2119.88|2131.35|2119.85|2131.44|2119.94|2131.33|2119.83|13
1735466750000|2024-12-29 10:05:50|2163.04|2151.54|2163.23|2151.73|2163.55|2152.05|2163.04|2151.54|19
1735498560000|2024-12-29 18:56:00|2131.38|2119.88|2131.4|2119.9|2131.44|2119.94|2131.31|2119.81|16
1735466760000|2024-12-29 10:06:00|2163.25|2151.75|2163.11|2151.61|2163.46|2151.96|2163.11|2151.61|20
1735498570000|2024-12-29 18:56:10|2131.44|2119.94|2131.39|2119.89|2131.44|2119.94|2131.39|2119.89|8
1735466770000|2024-12-29 10:06:10|2163.17|2151.67|2163.55|2152.05|2163.55|2152.05|2163.12|2151.62|17
1735498580000|2024-12-29 18:56:20|2131.41|2119.91|2131.44|2119.94|2131.44|2119.94|2131.34|2119.84|12
1735466810000|2024-12-29 10:06:50|2163.58|2152.08|2164.78|2153.28|2164.78|2153.28|2163.58|2152.08|5
1735498600000|2024-12-29 18:56:40|2131.41|2119.91|2130.12|2118.62|2131.41|2119.91|2129.77|2118.27|28
1735466820000|2024-12-29 10:07:00|2164.82|2153.32|2165.69|2154.19|2165.69|2154.19|2164.82|2153.32|4
1735498610000|2024-12-29 18:56:50|2130.28|2118.78|2130.89|2119.39|2130.94|2119.44|2130.28|2118.78|21
1735466840000|2024-12-29 10:07:20|2166.09|2154.59|2167.76|2156.26|2167.76|2156.26|2166.09|2154.59|6
1735498620000|2024-12-29 18:57:00|2130.83|2119.33|2131.1|2119.6|2131.1|2119.6|2130.82|2119.32|10
1735466850000|2024-12-29 10:07:30|2167.65|2156.15|2167.5|2156|2167.65|2156.15|2167.45|2155.95|9
1735498770000|2024-12-29 18:59:30|2131.39|2119.89|2131.69|2120.19|2131.69|2120.19|2131.39|2119.89|2
1735466860000|2024-12-29 10:07:40|2167.47|2155.97|2166.29|2154.79|2167.47|2155.97|2166.19|2154.69|28
1735466870000|2024-12-29 10:07:50|2166.27|2154.77|2165.71|2154.21|2166.27|2154.77|2164.94|2153.44|30
1735498800000|2024-12-29 19:00:00|2131.82|2120.32|2132.71|2121.21|2132.71|2121.21|2131.82|2120.32|2
1735466880000|2024-12-29 10:08:00|2165.72|2154.22|2164.75|2153.25|2165.72|2154.22|2164.38|2152.88|25
1735498880000|2024-12-29 19:01:20|2132.74|2121.24|2133.92|2122.42|2133.92|2122.42|2132.74|2121.24|4
1735466890000|2024-12-29 10:08:10|2164.64|2153.14|2164.67|2153.17|2164.68|2153.18|2164.02|2152.52|25
1735498920000|2024-12-29 19:02:00|2134.03|2122.53|2134.13|2122.63|2134.13|2122.63|2134.03|2122.53|2
1735466900000|2024-12-29 10:08:20|2165.02|2153.52|2164.9|2153.4|2165.02|2153.52|2164.75|2153.25|20
1735498930000|2024-12-29 19:02:10|2134.28|2122.78|2134.75|2123.25|2134.75|2123.25|2134.28|2122.78|5
1735466910000|2024-12-29 10:08:30|2165.01|2153.51|2165.48|2153.98|2165.48|2153.98|2164.96|2153.46|18
1735498990000|2024-12-29 19:03:10|2134.84|2123.34|2135.44|2123.94|2135.48|2123.98|2134.84|2123.34|17
1735466920000|2024-12-29 10:08:40|2165.51|2154.01|2165.26|2153.76|2165.71|2154.21|2164.92|2153.42|22
1735499000000|2024-12-29 19:03:20|2135.13|2123.63|2135.11|2123.61|2135.13|2123.63|2135.11|2123.61|3
1735466930000|2024-12-29 10:08:50|2165.53|2154.03|2165.31|2153.81|2165.55|2154.05|2165.3|2153.8|21
1735499010000|2024-12-29 19:03:30|2135.1|2123.6|2135.1|2123.6|2135.1|2123.6|2135.1|2123.6|1
1735466940000|2024-12-29 10:09:00|2165.2|2153.7|2165.44|2153.94|2165.45|2153.95|2165.12|2153.62|31
1735499020000|2024-12-29 19:03:40|2135.09|2123.59|2135.09|2123.59|2135.13|2123.63|2135.09|2123.59|8
1735466950000|2024-12-29 10:09:10|2165.32|2153.82|2165.22|2153.72|2165.32|2153.82|2164.78|2153.28|13
1735499030000|2024-12-29 19:03:50|2135.08|2123.58|2135.08|2123.58|2135.08|2123.58|2135.08|2123.58|1
1735466960000|2024-12-29 10:09:20|2164.9|2153.4|2165.8|2154.3|2165.8|2154.3|2164.9|2153.4|16
1735499050000|2024-12-29 19:04:10|2135.07|2123.57|2135.09|2123.59|2135.09|2123.59|2135.03|2123.53|4
1735466980000|2024-12-29 10:09:40|2165.77|2154.27|2165.76|2154.26|2165.77|2154.27|2165.7|2154.2|12
1735499060000|2024-12-29 19:04:20|2135.08|2123.58|2135.08|2123.58|2135.08|2123.58|2135.08|2123.58|1
1735466990000|2024-12-29 10:09:50|2165.77|2154.27|2165.8|2154.3|2165.8|2154.3|2165.69|2154.19|11
1735499070000|2024-12-29 19:04:30|2135.13|2123.63|2135.3|2123.8|2135.34|2123.84|2135.08|2123.58|13
1735467000000|2024-12-29 10:10:00|2165.74|2154.24|2165.39|2153.89|2165.74|2154.24|2164.96|2153.46|15
1735499080000|2024-12-29 19:04:40|2135.21|2123.71|2135.07|2123.57|2135.21|2123.71|2135.07|2123.57|4
1735467010000|2024-12-29 10:10:10|2165.29|2153.79|2164.53|2153.03|2165.38|2153.88|2164.53|2153.03|29
1735499100000|2024-12-29 19:05:00|2135.06|2123.56|2135.07|2123.57|2135.28|2123.78|2135.06|2123.56|12
1735467020000|2024-12-29 10:10:20|2164.65|2153.15|2164.24|2152.74|2164.65|2153.15|2163.84|2152.34|22
1735499110000|2024-12-29 19:05:10|2135.06|2123.56|2135.03|2123.53|2135.07|2123.57|2134.9|2123.4|8
1735467030000|2024-12-29 10:10:30|2164.15|2152.65|2165.48|2153.98|2165.48|2153.98|2164.15|2152.65|16
1735499120000|2024-12-29 19:05:20|2135.07|2123.57|2135.03|2123.53|2135.07|2123.57|2135.03|2123.53|2
1735467040000|2024-12-29 10:10:40|2165.64|2154.14|2165.8|2154.3|2165.8|2154.3|2165.64|2154.14|2
1735467050000|2024-12-29 10:10:50|2165.97|2154.47|2167.57|2156.07|2167.57|2156.07|2165.97|2154.47|10
1735499130000|2024-12-29 19:05:30|2138.2|2126.7|2138.15|2126.65|2138.2|2126.7|2138.15|2126.65|2
1735467060000|2024-12-29 10:11:00|2167.29|2155.79|2167.29|2155.79|2167.29|2155.79|2167.1|2155.6|6
1735499210000|2024-12-29 19:06:50|2138.16|2126.66|2138.16|2126.66|2138.16|2126.66|2138.16|2126.66|1
1735467070000|2024-12-29 10:11:10|2167.42|2155.92|2167.57|2156.07|2167.57|2156.07|2167.3|2155.8|16
1735499220000|2024-12-29 19:07:00|2138.15|2126.65|2138.15|2126.65|2138.15|2126.65|2138.15|2126.65|1
1735467080000|2024-12-29 10:11:20|2168.05|2156.55|2168.53|2157.03|2168.53|2157.03|2168.05|2156.55|2
1735499260000|2024-12-29 19:07:40|2138.16|2126.66|2138.16|2126.66|2138.16|2126.66|2138.16|2126.66|1
1735467100000|2024-12-29 10:11:40|2168.66|2157.16|2168.79|2157.29|2168.79|2157.29|2168.66|2157.16|5
1735499330000|2024-12-29 19:08:50|2138.17|2126.67|2138.17|2126.67|2138.17|2126.67|2138.17|2126.67|1
1735467140000|2024-12-29 10:12:20|2168.66|2157.16|2167.29|2155.79|2168.66|2157.16|2167.03|2155.53|20
1735499340000|2024-12-29 19:09:00|2139.4|2127.9|2139.81|2128.31|2139.81|2128.31|2139.4|2127.9|2
1735467150000|2024-12-29 10:12:30|2167.05|2155.55|2166.96|2155.46|2167.05|2155.55|2166.77|2155.27|30
1735499350000|2024-12-29 19:09:10|2139.63|2128.13|2139.38|2127.88|2139.63|2128.13|2139.38|2127.88|8
1735467160000|2024-12-29 10:12:40|2166.97|2155.47|2167.65|2156.15|2167.74|2156.24|2166.97|2155.47|24
1735499360000|2024-12-29 19:09:20|2139.37|2127.87|2138.99|2127.49|2139.37|2127.87|2138.99|2127.49|5
1735467170000|2024-12-29 10:12:50|2167.64|2156.14|2167.65|2156.15|2167.73|2156.23|2167.57|2156.07|19
1735499370000|2024-12-29 19:09:30|2138.98|2127.48|2138.95|2127.45|2138.98|2127.48|2138.95|2127.45|4
1735467180000|2024-12-29 10:13:00|2167.63|2156.13|2167.73|2156.23|2168.13|2156.63|2167.54|2156.04|23
1735499380000|2024-12-29 19:09:40|2138.94|2127.44|2138.94|2127.44|2138.94|2127.44|2138.94|2127.44|1
1735467190000|2024-12-29 10:13:10|2167.79|2156.29|2167.52|2156.02|2167.96|2156.46|2167.51|2156.01|22
1735499450000|2024-12-29 19:10:50|2138.21|2126.71|2138.2|2126.7|2138.21|2126.71|2138.2|2126.7|2
1735467200000|2024-12-29 10:13:20|2167.77|2156.27|2167.88|2156.38|2168.2|2156.7|2167.7|2156.2|22
1735499460000|2024-12-29 19:11:00|2138.21|2126.71|2137.98|2126.48|2138.21|2126.71|2137.39|2125.89|15
1735467210000|2024-12-29 10:13:30|2167.77|2156.27|2167.73|2156.23|2167.88|2156.38|2167.7|2156.2|23
1735499470000|2024-12-29 19:11:10|2138|2126.5|2138.31|2126.81|2138.66|2127.16|2138|2126.5|12
1735467220000|2024-12-29 10:13:40|2167.71|2156.21|2167.97|2156.47|2168.31|2156.81|2167.7|2156.2|22
1735499480000|2024-12-29 19:11:20|2138.36|2126.86|2138.29|2126.79|2138.44|2126.94|2138.29|2126.79|7
1735467230000|2024-12-29 10:13:50|2168|2156.5|2167.56|2156.06|2168.24|2156.74|2167.56|2156.06|22
1735499490000|2024-12-29 19:11:30|2138.28|2126.78|2138.31|2126.81|2138.33|2126.83|2138.28|2126.78|6
1735467240000|2024-12-29 10:14:00|2167.6|2156.1|2167.5|2156|2168|2156.5|2167.41|2155.91|23
1735499500000|2024-12-29 19:11:40|2138.28|2126.78|2138.07|2126.57|2138.3|2126.8|2137.76|2126.26|19
1735467250000|2024-12-29 10:14:10|2167.44|2155.94|2168.08|2156.58|2168.13|2156.63|2167.44|2155.94|10
1735499510000|2024-12-29 19:11:50|2137.96|2126.46|2138.25|2126.75|2138.25|2126.75|2137.83|2126.33|8
1735467260000|2024-12-29 10:14:20|2168.04|2156.54|2167.98|2156.48|2168.08|2156.58|2167.98|2156.48|3
1735499520000|2024-12-29 19:12:00|2138.26|2126.76|2138.03|2126.53|2138.26|2126.76|2138.03|2126.53|8
1735467270000|2024-12-29 10:14:30|2167.99|2156.49|2168.49|2156.99|2168.52|2157.02|2167.99|2156.49|21
1735499530000|2024-12-29 19:12:10|2138.14|2126.64|2138.23|2126.73|2138.25|2126.75|2138.02|2126.52|14
1735467280000|2024-12-29 10:14:40|2168.5|2157|2168.05|2156.55|2168.5|2157|2168.02|2156.52|17
1735499540000|2024-12-29 19:12:20|2138.02|2126.52|2138.02|2126.52|2138.02|2126.52|2138.02|2126.52|1
1735467290000|2024-12-29 10:14:50|2168.09|2156.59|2168.41|2156.91|2168.48|2156.98|2168.09|2156.59|16
1735499580000|2024-12-29 19:13:00|2137.15|2125.65|2137.14|2125.64|2137.15|2125.65|2137.14|2125.64|2
1735467300000|2024-12-29 10:15:00|2168.39|2156.89|2168.67|2157.17|2168.67|2157.17|2168.39|2156.89|24
1735499590000|2024-12-29 19:13:10|2137|2125.5|2136.62|2125.12|2137|2125.5|2136.62|2125.12|8
1735467320000|2024-12-29 10:15:20|2168.57|2157.07|2168.37|2156.87|2168.57|2157.07|2167.71|2156.21|19
1735499600000|2024-12-29 19:13:20|2136.61|2125.11|2136.59|2125.09|2136.61|2125.11|2136.59|2125.09|5
1735467330000|2024-12-29 10:15:30|2168.35|2156.85|2168.39|2156.89|2168.41|2156.91|2168.35|2156.85|16
1735499610000|2024-12-29 19:13:30|2136.58|2125.08|2136.57|2125.07|2136.58|2125.08|2136.57|2125.07|2
1735467340000|2024-12-29 10:15:40|2168.28|2156.78|2168.33|2156.83|2168.33|2156.83|2168.06|2156.56|22
1735499620000|2024-12-29 19:13:40|2136.62|2125.12|2136.75|2125.25|2136.85|2125.35|2136.57|2125.07|13
1735467350000|2024-12-29 10:15:50|2168.27|2156.77|2168.59|2157.09|2168.61|2157.11|2168.27|2156.77|17
1735499630000|2024-12-29 19:13:50|2136.74|2125.24|2136.87|2125.37|2136.89|2125.39|2136.74|2125.24|13
1735467360000|2024-12-29 10:16:00|2168.67|2157.17|2168.57|2157.07|2168.67|2157.17|2168.57|2157.07|7
1735499640000|2024-12-29 19:14:00|2136.89|2125.39|2136.77|2125.27|2136.89|2125.39|2136.74|2125.24|9
1735467370000|2024-12-29 10:16:10|2168.53|2157.03|2168.59|2157.09|2168.59|2157.09|2168.52|2157.02|15
1735499650000|2024-12-29 19:14:10|2136.62|2125.12|2136.03|2124.53|2136.69|2125.19|2135.77|2124.27|20
1735467380000|2024-12-29 10:16:20|2168.57|2157.07|2168.51|2157.01|2168.57|2157.07|2168.51|2157.01|4
1735499660000|2024-12-29 19:14:20|2135.91|2124.41|2135.01|2123.51|2136.01|2124.51|2135|2123.5|11
1735467390000|2024-12-29 10:16:30|2168.56|2157.06|2168.54|2157.04|2168.58|2157.08|2168.53|2157.03|7
1735499670000|2024-12-29 19:14:30|2135|2123.5|2134.97|2123.47|2135|2123.5|2134.97|2123.47|4
1735467400000|2024-12-29 10:16:40|2168.51|2157.01|2168.51|2157.01|2168.51|2157.01|2168.51|2157.01|1
1735499680000|2024-12-29 19:14:40|2134.94|2123.44|2134.55|2123.05|2134.94|2123.44|2134.55|2123.05|7
1735467410000|2024-12-29 10:16:50|2168.55|2157.05|2168.54|2157.04|2168.55|2157.05|2168.54|2157.04|2
1735499690000|2024-12-29 19:14:50|2134.54|2123.04|2133.66|2122.16|2134.54|2123.04|2133.63|2122.13|12
1735467420000|2024-12-29 10:17:00|2168.55|2157.05|2168.56|2157.06|2168.56|2157.06|2168.51|2157.01|18
1735467430000|2024-12-29 10:17:10|2168.57|2157.07|2168.58|2157.08|2168.58|2157.08|2168.57|2157.07|2
1735499700000|2024-12-29 19:15:00|2133.6|2122.1|2133.37|2121.87|2133.7|2122.2|2133.37|2121.87|15
1735467440000|2024-12-29 10:17:20|2168.57|2157.07|2168.52|2157.02|2168.57|2157.07|2168.51|2157.01|4
1735499710000|2024-12-29 19:15:10|2133.36|2121.86|2132.45|2120.95|2133.36|2121.86|2132.45|2120.95|11
1735467450000|2024-12-29 10:17:30|2168.54|2157.04|2168.52|2157.02|2168.55|2157.05|2168.51|2157.01|6
1735499720000|2024-12-29 19:15:20|2132.42|2120.92|2132.51|2121.01|2132.52|2121.02|2132.39|2120.89|6
1735467460000|2024-12-29 10:17:40|2168.51|2157.01|2168.51|2157.01|2168.52|2157.02|2168.51|2157.01|3
1735499730000|2024-12-29 19:15:30|2132.5|2121|2132.41|2120.91|2132.5|2121|2132.41|2120.91|4
1735467560000|2024-12-29 10:19:20|2167.83|2156.33|2167.39|2155.89|2167.83|2156.33|2167.39|2155.89|2
1735499740000|2024-12-29 19:15:40|2132.35|2120.85|2132.46|2120.96|2132.47|2120.97|2132.34|2120.84|5
1735467570000|2024-12-29 10:19:30|2167.38|2155.88|2167.15|2155.65|2167.38|2155.88|2167.15|2155.65|7
1735499750000|2024-12-29 19:15:50|2132.56|2121.06|2132.91|2121.41|2132.91|2121.41|2132.42|2120.92|10
1735467590000|2024-12-29 10:19:50|2166.76|2155.26|2166.5|2155|2166.76|2155.26|2166.5|2155|9
1735499760000|2024-12-29 19:16:00|2132.92|2121.42|2133.04|2121.54|2133.04|2121.54|2132.91|2121.41|4
1735467600000|2024-12-29 10:20:00|2166.42|2154.92|2166.63|2155.13|2166.71|2155.21|2165.96|2154.46|20
1735499800000|2024-12-29 19:16:40|2133.02|2121.52|2132.78|2121.28|2133.02|2121.52|2132.66|2121.16|11
1735467610000|2024-12-29 10:20:10|2166.41|2154.91|2164|2152.5|2166.41|2154.91|2164|2152.5|27
1735499810000|2024-12-29 19:16:50|2132.83|2121.33|2132.87|2121.37|2132.88|2121.38|2132.69|2121.19|12
1735467620000|2024-12-29 10:20:20|2164.19|2152.69|2164.15|2152.65|2164.85|2153.35|2163.96|2152.46|31
1735499820000|2024-12-29 19:17:00|2132.9|2121.4|2133.04|2121.54|2133.04|2121.54|2132.9|2121.4|2
1735467630000|2024-12-29 10:20:30|2164.28|2152.78|2165|2153.5|2165.11|2153.61|2164.15|2152.65|23
1735499840000|2024-12-29 19:17:20|2133.77|2122.27|2135.07|2123.57|2135.07|2123.57|2133.77|2122.27|9
1735467640000|2024-12-29 10:20:40|2164.98|2153.48|2165.11|2153.61|2165.11|2153.61|2164.98|2153.48|8
1735499850000|2024-12-29 19:17:30|2134.9|2123.4|2135.07|2123.57|2135.07|2123.57|2134.9|2123.4|14
1735467650000|2024-12-29 10:20:50|2165.1|2153.6|2165.11|2153.61|2165.11|2153.61|2164.81|2153.31|14
1735499860000|2024-12-29 19:17:40|2135.06|2123.56|2135.06|2123.56|2135.07|2123.57|2135.06|2123.56|3
1735467680000|2024-12-29 10:21:20|2165.76|2154.26|2166.41|2154.91|2166.41|2154.91|2165.76|2154.26|2
1735500020000|2024-12-29 19:20:20|2135.52|2124.02|2136.06|2124.56|2136.06|2124.56|2135.52|2124.02|5
1735467690000|2024-12-29 10:21:30|2166.28|2154.78|2166.4|2154.9|2166.41|2154.91|2166.28|2154.78|7
1735500060000|2024-12-29 19:21:00|2136.04|2124.54|2136.03|2124.53|2136.04|2124.54|2135.8|2124.3|8
1735467700000|2024-12-29 10:21:40|2166.39|2154.89|2166.41|2154.91|2166.41|2154.91|2166.37|2154.87|3
1735500070000|2024-12-29 19:21:10|2135.91|2124.41|2135.14|2123.64|2135.91|2124.41|2135.08|2123.58|16
1735467720000|2024-12-29 10:22:00|2166.46|2154.96|2166.52|2155.02|2166.52|2155.02|2166.46|2154.96|2
1735500080000|2024-12-29 19:21:20|2135.07|2123.57|2135.81|2124.31|2135.81|2124.31|2135.07|2123.57|10
1735467760000|2024-12-29 10:22:40|2166.46|2154.96|2166.52|2155.02|2166.52|2155.02|2166.36|2154.86|9
1735500090000|2024-12-29 19:21:30|2135.7|2124.2|2134.9|2123.4|2135.7|2124.2|2134.83|2123.33|16
1735467790000|2024-12-29 10:23:10|2166.51|2155.01|2166.52|2155.02|2166.52|2155.02|2166.51|2155.01|2
1735500100000|2024-12-29 19:21:40|2134.82|2123.32|2134.82|2123.32|2134.91|2123.41|2134.82|2123.32|6
1735467800000|2024-12-29 10:23:20|2166.51|2155.01|2166.51|2155.01|2166.51|2155.01|2166.51|2155.01|1
1735500110000|2024-12-29 19:21:50|2134.83|2123.33|2134.99|2123.49|2134.99|2123.49|2134.82|2123.32|3
1735467810000|2024-12-29 10:23:30|2166.52|2155.02|2166.52|2155.02|2166.52|2155.02|2166.51|2155.01|3
1735500120000|2024-12-29 19:22:00|2135.07|2123.57|2135|2123.5|2135.26|2123.76|2134.9|2123.4|8
1735467820000|2024-12-29 10:23:40|2166.51|2155.01|2166.52|2155.02|2166.52|2155.02|2166.47|2154.97|3
1735500130000|2024-12-29 19:22:10|2134.9|2123.4|2134.88|2123.38|2135.1|2123.6|2134.88|2123.38|11
1735467840000|2024-12-29 10:24:00|2166.37|2154.87|2166.52|2155.02|2166.52|2155.02|2166.3|2154.8|19
1735500140000|2024-12-29 19:22:20|2134.99|2123.49|2134.7|2123.2|2134.99|2123.49|2134.7|2123.2|8
1735467850000|2024-12-29 10:24:10|2166.5|2155|2166.07|2154.57|2166.52|2155.02|2166.07|2154.57|20
1735500210000|2024-12-29 19:23:30|2133.77|2122.27|2133.56|2122.06|2133.77|2122.27|2133.46|2121.96|14
1735467860000|2024-12-29 10:24:20|2166.22|2154.72|2165.84|2154.34|2166.22|2154.72|2165.4|2153.9|22
1735500220000|2024-12-29 19:23:40|2133.77|2122.27|2134.16|2122.66|2134.16|2122.66|2133.77|2122.27|6
1735467870000|2024-12-29 10:24:30|2165.83|2154.33|2166.24|2154.74|2166.24|2154.74|2165.81|2154.31|12
1735500230000|2024-12-29 19:23:50|2134.15|2122.65|2134.67|2123.17|2134.67|2123.17|2134.14|2122.64|4
1735467880000|2024-12-29 10:24:40|2166.13|2154.63|2166.25|2154.75|2166.25|2154.75|2165.92|2154.42|14
1735500240000|2024-12-29 19:24:00|2134.65|2123.15|2134.29|2122.79|2134.67|2123.17|2134.29|2122.79|4
1735467890000|2024-12-29 10:24:50|2166.2|2154.7|2166.52|2155.02|2166.52|2155.02|2166.2|2154.7|11
1735500250000|2024-12-29 19:24:10|2134.32|2122.82|2134.18|2122.68|2134.43|2122.93|2134.05|2122.55|8
1735467900000|2024-12-29 10:25:00|2166.4|2154.9|2166.32|2154.82|2166.42|2154.92|2166.21|2154.71|13
1735500260000|2024-12-29 19:24:20|2134.16|2122.66|2134.18|2122.68|2134.19|2122.69|2134.16|2122.66|6
1735467910000|2024-12-29 10:25:10|2166.21|2154.71|2166.52|2155.02|2166.52|2155.02|2166.21|2154.71|7
1735500270000|2024-12-29 19:24:30|2134.19|2122.69|2134.19|2122.69|2134.19|2122.69|2134.19|2122.69|1
1735467990000|2024-12-29 10:26:30|2166.4|2154.9|2165.71|2154.21|2166.4|2154.9|2165.64|2154.14|16
1735500280000|2024-12-29 19:24:40|2134.14|2122.64|2134.16|2122.66|2134.18|2122.68|2134.14|2122.64|6
1735468000000|2024-12-29 10:26:40|2165.54|2154.04|2165.43|2153.93|2165.74|2154.24|2165.33|2153.83|20
1735500290000|2024-12-29 19:24:50|2134.19|2122.69|2134.19|2122.69|2134.19|2122.69|2134.19|2122.69|1
1735468010000|2024-12-29 10:26:50|2165.56|2154.06|2165.18|2153.68|2165.56|2154.06|2164.84|2153.34|21
1735500340000|2024-12-29 19:25:40|2134.48|2122.98|2134.7|2123.2|2134.7|2123.2|2134.48|2122.98|2
1735468020000|2024-12-29 10:27:00|2165.23|2153.73|2165.26|2153.76|2165.26|2153.76|2165.08|2153.58|17
1735500370000|2024-12-29 19:26:10|2134.52|2123.02|2134.66|2123.16|2134.66|2123.16|2134.38|2122.88|6
1735468030000|2024-12-29 10:27:10|2165.23|2153.73|2165.12|2153.62|2165.23|2153.73|2165.12|2153.62|20
1735500380000|2024-12-29 19:26:20|2134.58|2123.08|2134.95|2123.45|2135.11|2123.61|2134.55|2123.05|13
1735468040000|2024-12-29 10:27:20|2165.17|2153.67|2165.48|2153.98|2165.96|2154.46|2165.12|2153.62|22
1735500390000|2024-12-29 19:26:30|2134.86|2123.36|2134.55|2123.05|2134.86|2123.36|2134.55|2123.05|18
1735468050000|2024-12-29 10:27:30|2165.53|2154.03|2165.34|2153.84|2165.53|2154.03|2165.29|2153.79|11
1735500400000|2024-12-29 19:26:40|2134.6|2123.1|2133.88|2122.38|2134.6|2123.1|2133.88|2122.38|13
1735468060000|2024-12-29 10:27:40|2165.45|2153.95|2164.78|2153.28|2165.47|2153.97|2164.38|2152.88|20
1735500410000|2024-12-29 19:26:50|2133.93|2122.43|2133.86|2122.36|2133.93|2122.43|2133.86|2122.36|6
1735468070000|2024-12-29 10:27:50|2164.67|2153.17|2164.49|2152.99|2164.87|2153.37|2164.36|2152.86|18
1735500420000|2024-12-29 19:27:00|2133.85|2122.35|2133.84|2122.34|2133.86|2122.36|2133.84|2122.34|4
1735468080000|2024-12-29 10:28:00|2164.57|2153.07|2164.21|2152.71|2164.6|2153.1|2164.1|2152.6|20
1735500430000|2024-12-29 19:27:10|2133.83|2122.33|2134.04|2122.54|2134.04|2122.54|2133.82|2122.32|4
1735468090000|2024-12-29 10:28:10|2164.23|2152.73|2163.53|2152.03|2164.23|2152.73|2163.39|2151.89|16
1735500440000|2024-12-29 19:27:20|2134.18|2122.68|2134.17|2122.67|2134.19|2122.69|2134.15|2122.65|10
1735468100000|2024-12-29 10:28:20|2163.42|2151.92|2163.28|2151.78|2163.53|2152.03|2163.2|2151.7|17
1735500450000|2024-12-29 19:27:30|2134.16|2122.66|2133.99|2122.49|2134.16|2122.66|2133.99|2122.49|2
1735468110000|2024-12-29 10:28:30|2163.16|2151.66|2162.55|2151.05|2163.16|2151.66|2162.55|2151.05|22
1735500480000|2024-12-29 19:28:00|2133.46|2121.96|2133.44|2121.94|2133.46|2121.96|2133.44|2121.94|3
1735468120000|2024-12-29 10:28:40|2162.63|2151.13|2162.87|2151.37|2162.96|2151.46|2162.54|2151.04|11
1735500490000|2024-12-29 19:28:10|2133.43|2121.93|2133.42|2121.92|2133.44|2121.94|2133.42|2121.92|6
1735468130000|2024-12-29 10:28:50|2162.8|2151.3|2163.09|2151.59|2163.14|2151.64|2162.8|2151.3|14
1735500500000|2024-12-29 19:28:20|2133.41|2121.91|2133.4|2121.9|2133.46|2121.96|2133.39|2121.89|11
1735468140000|2024-12-29 10:29:00|2163.1|2151.6|2163.14|2151.64|2163.14|2151.64|2163.08|2151.58|11
1735500510000|2024-12-29 19:28:30|2133.39|2121.89|2133.38|2121.88|2133.4|2121.9|2133.38|2121.88|3
1735468170000|2024-12-29 10:29:30|2163.55|2152.05|2163.97|2152.47|2163.97|2152.47|2163.55|2152.05|2
1735500520000|2024-12-29 19:28:40|2133.37|2121.87|2133.68|2122.18|2133.68|2122.18|2133.37|2121.87|5
1735468200000|2024-12-29 10:30:00|2164.3|2152.8|2164.63|2153.13|2164.63|2153.13|2164.3|2152.8|2
1735500530000|2024-12-29 19:28:50|2133.57|2122.07|2133.55|2122.05|2133.67|2122.17|2133.55|2122.05|8
1735468210000|2024-12-29 10:30:10|2164.5|2153|2164.1|2152.6|2164.53|2153.03|2164.1|2152.6|4
1735500540000|2024-12-29 19:29:00|2133.58|2122.08|2133.11|2121.61|2133.58|2122.08|2133.06|2121.56|16
1735468220000|2024-12-29 10:30:20|2164.09|2152.59|2163.92|2152.42|2164.09|2152.59|2163.85|2152.35|17
1735500550000|2024-12-29 19:29:10|2133.06|2121.56|2133.04|2121.54|2133.16|2121.66|2133.04|2121.54|8
1735468230000|2024-12-29 10:30:30|2163.93|2152.43|2164.05|2152.55|2164.06|2152.56|2163.82|2152.32|21
1735500560000|2024-12-29 19:29:20|2132.85|2121.35|2132.16|2120.66|2132.85|2121.35|2132.16|2120.66|8
1735468240000|2024-12-29 10:30:40|2164.3|2152.8|2164.63|2153.13|2164.63|2153.13|2164.3|2152.8|6
1735500570000|2024-12-29 19:29:30|2132.27|2120.77|2132.49|2120.99|2132.49|2120.99|2132.25|2120.75|5
1735468260000|2024-12-29 10:31:00|2164.85|2153.35|2164.95|2153.45|2164.95|2153.45|2164.85|2153.35|2
1735500580000|2024-12-29 19:29:40|2132.48|2120.98|2132.8|2121.3|2132.8|2121.3|2132.48|2120.98|4
1735468270000|2024-12-29 10:31:10|2164.84|2153.34|2164.95|2153.45|2164.95|2153.45|2164.84|2153.34|2
1735500590000|2024-12-29 19:29:50|2132.79|2121.29|2132.79|2121.29|2132.8|2121.3|2132.79|2121.29|5
1735468290000|2024-12-29 10:31:30|2165.66|2154.16|2165.86|2154.36|2165.86|2154.36|2165.66|2154.16|3
1735468300000|2024-12-29 10:31:40|2166.22|2154.72|2166.59|2155.09|2166.59|2155.09|2166.22|2154.72|2
1735500600000|2024-12-29 19:30:00|2132.78|2121.28|2132.34|2120.84|2132.78|2121.28|2132.33|2120.83|13
1735468310000|2024-12-29 10:31:50|2166.43|2154.93|2166.43|2154.93|2166.45|2154.95|2166.43|2154.93|3
1735500610000|2024-12-29 19:30:10|2132.39|2120.89|2132.67|2121.17|2132.67|2121.17|2132.28|2120.78|13
1735468320000|2024-12-29 10:32:00|2166.55|2155.05|2166.6|2155.1|2166.6|2155.1|2166.55|2155.05|2
1735500620000|2024-12-29 19:30:20|2132.81|2121.31|2133.27|2121.77|2133.29|2121.79|2132.81|2121.31|8
1735468330000|2024-12-29 10:32:10|2166.58|2155.08|2166.29|2154.79|2166.58|2155.08|2166.11|2154.61|4
1735500630000|2024-12-29 19:30:30|2133.29|2121.79|2133.29|2121.79|2133.29|2121.79|2133.29|2121.79|1
1735468340000|2024-12-29 10:32:20|2166.25|2154.75|2166.19|2154.69|2166.51|2155.01|2166.1|2154.6|22
1735500650000|2024-12-29 19:30:50|2133.27|2121.77|2133.27|2121.77|2133.29|2121.79|2133.21|2121.71|14
1735468350000|2024-12-29 10:32:30|2166.14|2154.64|2165.61|2154.11|2166.27|2154.77|2165.52|2154.02|16
1735500660000|2024-12-29 19:31:00|2133.25|2121.75|2133.2|2121.7|2133.29|2121.79|2133.17|2121.67|14
1735468360000|2024-12-29 10:32:40|2165.63|2154.13|2165.56|2154.06|2165.63|2154.13|2165.47|2153.97|14
1735500670000|2024-12-29 19:31:10|2133.18|2121.68|2133.1|2121.6|2133.18|2121.68|2132.96|2121.46|19
1735468370000|2024-12-29 10:32:50|2165.57|2154.07|2164.7|2153.2|2165.57|2154.07|2164.7|2153.2|16
1735500680000|2024-12-29 19:31:20|2133.07|2121.57|2131.58|2120.08|2133.07|2121.57|2131.5|2120|21
1735468380000|2024-12-29 10:33:00|2164.47|2152.97|2164.5|2153|2164.5|2153|2164.24|2152.74|23
1735500690000|2024-12-29 19:31:30|2131.52|2120.02|2131.64|2120.14|2131.74|2120.24|2131.52|2120.02|11
1735468390000|2024-12-29 10:33:10|2164.39|2152.89|2164.2|2152.7|2164.39|2152.89|2163.72|2152.22|26
1735500700000|2024-12-29 19:31:40|2131.7|2120.2|2131.93|2120.43|2131.93|2120.43|2131.57|2120.07|11
1735468400000|2024-12-29 10:33:20|2164.28|2152.78|2164.06|2152.56|2164.4|2152.9|2163.97|2152.47|26
1735500710000|2024-12-29 19:31:50|2131.91|2120.41|2131.76|2120.26|2131.93|2120.43|2131.7|2120.2|11
1735468410000|2024-12-29 10:33:30|2163.95|2152.45|2164.33|2152.83|2164.45|2152.95|2163.94|2152.44|19
1735500720000|2024-12-29 19:32:00|2131.71|2120.21|2131.07|2119.57|2131.76|2120.26|2130.9|2119.4|23
1735468420000|2024-12-29 10:33:40|2164.34|2152.84|2165.34|2153.84|2165.38|2153.88|2164.34|2152.84|25
1735500730000|2024-12-29 19:32:10|2131.02|2119.52|2130.6|2119.1|2131.02|2119.52|2130.44|2118.94|20
1735468430000|2024-12-29 10:33:50|2165.35|2153.85|2165.61|2154.11|2165.61|2154.11|2165.34|2153.84|8
1735500740000|2024-12-29 19:32:20|2130.76|2119.26|2130.81|2119.31|2130.84|2119.34|2130.65|2119.15|14
1735468480000|2024-12-29 10:34:40|2166.02|2154.52|2166.43|2154.93|2166.43|2154.93|2166.02|2154.52|2
1735500750000|2024-12-29 19:32:30|2130.8|2119.3|2130.7|2119.2|2130.8|2119.3|2130.7|2119.2|6
1735468500000|2024-12-29 10:35:00|2166.17|2154.67|2166.19|2154.69|2166.21|2154.71|2166.13|2154.63|8
1735500870000|2024-12-29 19:34:30|2129.79|2118.29|2129.03|2117.53|2129.79|2118.29|2129.03|2117.53|7
1735468510000|2024-12-29 10:35:10|2166.25|2154.75|2166.43|2154.93|2166.43|2154.93|2166.24|2154.74|9
1735500880000|2024-12-29 19:34:40|2129.02|2117.52|2128.74|2117.24|2129.02|2117.52|2128.48|2116.98|10
1735468580000|2024-12-29 10:36:20|2166.26|2154.76|2166.01|2154.51|2166.42|2154.92|2165.9|2154.4|20
1735500890000|2024-12-29 19:34:50|2128.82|2117.32|2128.8|2117.3|2128.82|2117.32|2128.8|2117.3|3
1735468590000|2024-12-29 10:36:30|2166.13|2154.63|2165.81|2154.31|2166.15|2154.65|2165.81|2154.31|10
1735500900000|2024-12-29 19:35:00|2128.91|2117.41|2128.68|2117.18|2128.91|2117.41|2128.68|2117.18|10
1735468600000|2024-12-29 10:36:40|2165.8|2154.3|2166.12|2154.62|2166.15|2154.65|2165.33|2153.83|19
1735500910000|2024-12-29 19:35:10|2128.67|2117.17|2128.95|2117.45|2128.95|2117.45|2128.53|2117.03|11
1735468610000|2024-12-29 10:36:50|2166.15|2154.65|2166|2154.5|2166.15|2154.65|2165.9|2154.4|8
1735500920000|2024-12-29 19:35:20|2128.89|2117.39|2128.87|2117.37|2128.89|2117.39|2128.81|2117.31|17
1735468620000|2024-12-29 10:37:00|2165.89|2154.39|2165.1|2153.6|2166|2154.5|2164.96|2153.46|24
1735500930000|2024-12-29 19:35:30|2128.86|2117.36|2128.9|2117.4|2128.97|2117.47|2128.86|2117.36|13
1735468630000|2024-12-29 10:37:10|2164.99|2153.49|2165.74|2154.24|2165.87|2154.37|2164.99|2153.49|22
1735500940000|2024-12-29 19:35:40|2128.86|2117.36|2128.85|2117.35|2128.86|2117.36|2128.85|2117.35|2
1735468640000|2024-12-29 10:37:20|2165.87|2154.37|2165.71|2154.21|2166.42|2154.92|2165.71|2154.21|22
1735500950000|2024-12-29 19:35:50|2128.86|2117.36|2128.85|2117.35|2128.86|2117.36|2128.85|2117.35|2
1735468650000|2024-12-29 10:37:30|2165.73|2154.23|2166.35|2154.85|2166.35|2154.85|2165.51|2154.01|22
1735500960000|2024-12-29 19:36:00|2128.84|2117.34|2128.84|2117.34|2128.84|2117.34|2128.84|2117.34|1
1735468660000|2024-12-29 10:37:40|2166.34|2154.84|2166.1|2154.6|2166.35|2154.85|2166.04|2154.54|13
1735500970000|2024-12-29 19:36:10|2128.75|2117.25|2128.75|2117.25|2128.75|2117.25|2128.75|2117.25|1
1735468670000|2024-12-29 10:37:50|2166.09|2154.59|2166.49|2154.99|2166.49|2154.99|2165.96|2154.46|14
1735500980000|2024-12-29 19:36:20|2127.98|2116.48|2123.75|2112.25|2127.98|2116.48|2123.75|2112.25|2
1735468710000|2024-12-29 10:38:30|2166.39|2154.89|2166.49|2154.99|2166.49|2154.99|2166.39|2154.89|5
1735501040000|2024-12-29 19:37:20|2124.75|2113.25|2124.75|2113.25|2124.75|2113.25|2124.64|2113.14|3
1735468730000|2024-12-29 10:38:50|2166.44|2154.94|2166.3|2154.8|2166.45|2154.95|2166.17|2154.67|10
1735468740000|2024-12-29 10:39:00|2166.29|2154.79|2165.91|2154.41|2166.31|2154.81|2165.76|2154.26|21
1735501280000|2024-12-29 19:41:20|2124.7|2113.2|2124.72|2113.22|2124.75|2113.25|2124.7|2113.2|5
1735468750000|2024-12-29 10:39:10|2166.14|2154.64|2165.84|2154.34|2166.25|2154.75|2165.84|2154.34|15
1735501290000|2024-12-29 19:41:30|2124.75|2113.25|2124.74|2113.24|2124.75|2113.25|2124.73|2113.23|4
1735468760000|2024-12-29 10:39:20|2165.89|2154.39|2166.42|2154.92|2166.44|2154.94|2165.89|2154.39|17
1735501300000|2024-12-29 19:41:40|2124.75|2113.25|2124.75|2113.25|2124.75|2113.25|2124.74|2113.24|3
1735468770000|2024-12-29 10:39:30|2166.43|2154.93|2166.49|2154.99|2166.49|2154.99|2166.43|2154.93|7
1735501520000|2024-12-29 19:45:20|2125.27|2113.77|2126.26|2114.76|2126.26|2114.76|2125.27|2113.77|4
1735468820000|2024-12-29 10:40:20|2166.78|2155.28|2167.06|2155.56|2167.06|2155.56|2166.78|2155.28|2
1735501530000|2024-12-29 19:45:30|2126.52|2115.02|2126.92|2115.42|2126.92|2115.42|2126.52|2115.02|3
1735468830000|2024-12-29 10:40:30|2167.26|2155.76|2167.45|2155.95|2167.45|2155.95|2167.26|2155.76|2
1735501540000|2024-12-29 19:45:40|2126.95|2115.45|2128.18|2116.68|2128.18|2116.68|2126.95|2115.45|7
1735468840000|2024-12-29 10:40:40|2167.55|2156.05|2169.82|2158.32|2169.82|2158.32|2167.55|2156.05|5
1735501550000|2024-12-29 19:45:50|2128.42|2116.92|2130.11|2118.61|2130.12|2118.62|2128.42|2116.92|11
1735468850000|2024-12-29 10:40:50|2169.69|2158.19|2169.82|2158.32|2169.82|2158.32|2169.68|2158.18|10
1735501560000|2024-12-29 19:46:00|2130|2118.5|2129.08|2117.58|2130|2118.5|2129.06|2117.56|16
1735468870000|2024-12-29 10:41:10|2169.81|2158.31|2169.82|2158.32|2169.82|2158.32|2169.8|2158.3|6
1735501570000|2024-12-29 19:46:10|2129.06|2117.56|2128.63|2117.13|2129.37|2117.87|2128.63|2117.13|17
1735468880000|2024-12-29 10:41:20|2169.65|2158.15|2169.79|2158.29|2169.81|2158.31|2169.65|2158.15|14
1735501580000|2024-12-29 19:46:20|2128.6|2117.1|2128.45|2116.95|2128.77|2117.27|2128.43|2116.93|23
1735468890000|2024-12-29 10:41:30|2169.8|2158.3|2169.82|2158.32|2169.82|2158.32|2169.8|2158.3|3
1735501590000|2024-12-29 19:46:30|2128.43|2116.93|2128.83|2117.33|2128.94|2117.44|2128.43|2116.93|11
1735468910000|2024-12-29 10:41:50|2169.69|2158.19|2169.28|2157.78|2169.69|2158.19|2169.28|2157.78|6
1735501600000|2024-12-29 19:46:40|2128.84|2117.34|2128.11|2116.61|2128.9|2117.4|2128.09|2116.59|9
1735468920000|2024-12-29 10:42:00|2169|2157.5|2169.28|2157.78|2169.28|2157.78|2168.41|2156.91|19
1735501610000|2024-12-29 19:46:50|2127.93|2116.43|2127.69|2116.19|2128|2116.5|2127.65|2116.15|12
1735468930000|2024-12-29 10:42:10|2169.23|2157.73|2169.16|2157.66|2169.37|2157.87|2168.99|2157.49|15
1735501620000|2024-12-29 19:47:00|2127.7|2116.2|2127.65|2116.15|2127.87|2116.37|2127.65|2116.15|19
1735468940000|2024-12-29 10:42:20|2169.05|2157.55|2169.48|2157.98|2169.52|2158.02|2169.05|2157.55|9
1735501630000|2024-12-29 19:47:10|2128|2116.5|2128.21|2116.71|2128.5|2117|2127.79|2116.29|22
1735468950000|2024-12-29 10:42:30|2169.53|2158.03|2169.47|2157.97|2169.57|2158.07|2169.43|2157.93|19
1735501640000|2024-12-29 19:47:20|2128.12|2116.62|2127.96|2116.46|2128.16|2116.66|2127.52|2116.02|20
1735468960000|2024-12-29 10:42:40|2169.55|2158.05|2169.05|2157.55|2169.72|2158.22|2168.95|2157.45|24
1735501650000|2024-12-29 19:47:30|2128.02|2116.52|2128.09|2116.59|2128.47|2116.97|2128|2116.5|13
1735468970000|2024-12-29 10:42:50|2169.07|2157.57|2169.63|2158.13|2169.68|2158.18|2169.06|2157.56|17
1735501660000|2024-12-29 19:47:40|2128.1|2116.6|2128.42|2116.92|2128.57|2117.07|2128.09|2116.59|14
1735468980000|2024-12-29 10:43:00|2169.62|2158.12|2169.71|2158.21|2169.82|2158.32|2169.62|2158.12|22
1735501670000|2024-12-29 19:47:50|2128.43|2116.93|2128.9|2117.4|2128.9|2117.4|2128.37|2116.87|12
1735468990000|2024-12-29 10:43:10|2169.72|2158.22|2169.04|2157.54|2169.74|2158.24|2168.93|2157.43|15
1735501680000|2024-12-29 19:48:00|2128.85|2117.35|2128.78|2117.28|2128.85|2117.35|2128.49|2116.99|19
1735469000000|2024-12-29 10:43:20|2169.15|2157.65|2168.98|2157.48|2169.22|2157.72|2168.85|2157.35|17
1735501690000|2024-12-29 19:48:10|2128.77|2117.27|2128.55|2117.05|2128.96|2117.46|2128.5|2117|16
1735469010000|2024-12-29 10:43:30|2168.99|2157.49|2169.16|2157.66|2169.18|2157.68|2168.98|2157.48|16
1735501700000|2024-12-29 19:48:20|2128.59|2117.09|2128.28|2116.78|2128.84|2117.34|2128.14|2116.64|17
1735469020000|2024-12-29 10:43:40|2169.19|2157.69|2169.33|2157.83|2169.45|2157.95|2169.19|2157.69|25
1735501710000|2024-12-29 19:48:30|2128.36|2116.86|2128.08|2116.58|2128.36|2116.86|2128.08|2116.58|6
1735469030000|2024-12-29 10:43:50|2169.35|2157.85|2169.85|2158.35|2169.98|2158.48|2169.35|2157.85|16
1735501720000|2024-12-29 19:48:40|2127.49|2115.99|2127.08|2115.58|2127.49|2115.99|2127.08|2115.58|5
1735469040000|2024-12-29 10:44:00|2169.93|2158.43|2169.73|2158.23|2170.02|2158.52|2169.6|2158.1|16
1735501730000|2024-12-29 19:48:50|2127.18|2115.68|2127.71|2116.21|2127.74|2116.24|2127.08|2115.58|17
1735469050000|2024-12-29 10:44:10|2169.68|2158.18|2169.84|2158.34|2169.84|2158.34|2169.68|2158.18|9
1735501740000|2024-12-29 19:49:00|2127.7|2116.2|2127.72|2116.22|2127.75|2116.25|2127.7|2116.2|7
1735469060000|2024-12-29 10:44:20|2169.83|2158.33|2169.86|2158.36|2169.86|2158.36|2169.83|2158.33|3
1735501750000|2024-12-29 19:49:10|2127.75|2116.25|2127.66|2116.16|2127.75|2116.25|2127.66|2116.16|7
1735469070000|2024-12-29 10:44:30|2169.85|2158.35|2169.97|2158.47|2169.97|2158.47|2169.85|2158.35|7
1735501760000|2024-12-29 19:49:20|2127.65|2116.15|2127.61|2116.11|2127.75|2116.25|2127.04|2115.54|26
1735469090000|2024-12-29 10:44:50|2169.86|2158.36|2169.93|2158.43|2169.93|2158.43|2169.86|2158.36|6
1735501770000|2024-12-29 19:49:30|2127.62|2116.12|2127.54|2116.04|2127.62|2116.12|2126.55|2115.05|30
1735469100000|2024-12-29 10:45:00|2169.94|2158.44|2169.93|2158.43|2169.97|2158.47|2169.93|2158.43|4
1735501780000|2024-12-29 19:49:40|2127.63|2116.13|2127.75|2116.25|2127.75|2116.25|2127.63|2116.13|5
1735469110000|2024-12-29 10:45:10|2169.94|2158.44|2169.97|2158.47|2169.97|2158.47|2169.94|2158.44|4
1735501790000|2024-12-29 19:49:50|2127.64|2116.14|2127.68|2116.18|2127.68|2116.18|2127.39|2115.89|13
1735469130000|2024-12-29 10:45:30|2170.24|2158.74|2170.72|2159.22|2170.72|2159.22|2170.24|2158.74|4
1735501800000|2024-12-29 19:50:00|2127.69|2116.19|2127.06|2115.56|2127.71|2116.21|2126.97|2115.47|30
1735469140000|2024-12-29 10:45:40|2170.75|2159.25|2170.89|2159.39|2170.89|2159.39|2170.75|2159.25|4
1735501810000|2024-12-29 19:50:10|2126.97|2115.47|2127.59|2116.09|2127.62|2116.12|2126.97|2115.47|27
1735469150000|2024-12-29 10:45:50|2170.9|2159.4|2170.9|2159.4|2170.9|2159.4|2170.9|2159.4|1
1735501820000|2024-12-29 19:50:20|2127.61|2116.11|2127.75|2116.25|2127.75|2116.25|2127.59|2116.09|21
1735469180000|2024-12-29 10:46:20|2170.89|2159.39|2170.09|2158.59|2170.89|2159.39|2170.01|2158.51|11
1735501870000|2024-12-29 19:51:10|2128.86|2117.36|2129.97|2118.47|2129.97|2118.47|2128.86|2117.36|2
1735469190000|2024-12-29 10:46:30|2169.98|2158.48|2169.62|2158.12|2169.98|2158.48|2169.4|2157.9|18
1735501880000|2024-12-29 19:51:20|2130.34|2118.84|2130.7|2119.2|2130.7|2119.2|2130.34|2118.84|2
1735469200000|2024-12-29 10:46:40|2169.4|2157.9|2168.93|2157.43|2169.4|2157.9|2168.57|2157.07|25
1735501890000|2024-12-29 19:51:30|2130.6|2119.1|2129.25|2117.75|2130.7|2119.2|2128.89|2117.39|29
1735469210000|2024-12-29 10:46:50|2168.82|2157.32|2168.44|2156.94|2169.11|2157.61|2168.44|2156.94|23
1735501900000|2024-12-29 19:51:40|2129.24|2117.74|2128.97|2117.47|2129.24|2117.74|2128.91|2117.41|20
1735469220000|2024-12-29 10:47:00|2168.46|2156.96|2168.29|2156.79|2168.46|2156.96|2167.78|2156.28|29
1735501910000|2024-12-29 19:51:50|2128.87|2117.37|2129.03|2117.53|2129.08|2117.58|2128.87|2117.37|16
1735469230000|2024-12-29 10:47:10|2168.26|2156.76|2167.59|2156.09|2168.29|2156.79|2167.57|2156.07|18
1735501920000|2024-12-29 19:52:00|2128.94|2117.44|2128.57|2117.07|2128.94|2117.44|2128.38|2116.88|19
1735469240000|2024-12-29 10:47:20|2167.53|2156.03|2167.18|2155.68|2167.59|2156.09|2167.16|2155.66|12
1735501930000|2024-12-29 19:52:10|2128.53|2117.03|2128.72|2117.22|2128.97|2117.47|2128.51|2117.01|28
1735469250000|2024-12-29 10:47:30|2167.22|2155.72|2167.68|2156.18|2167.68|2156.18|2167.14|2155.64|16
1735501940000|2024-12-29 19:52:20|2128.76|2117.26|2128.87|2117.37|2129|2117.5|2128.72|2117.22|28
1735469260000|2024-12-29 10:47:40|2167.62|2156.12|2167.73|2156.23|2167.73|2156.23|2166.62|2155.12|28
1735501950000|2024-12-29 19:52:30|2128.84|2117.34|2128.12|2116.62|2128.95|2117.45|2127.89|2116.39|22
1735469270000|2024-12-29 10:47:50|2168.11|2156.61|2168|2156.5|2168.27|2156.77|2167.73|2156.23|17
1735501960000|2024-12-29 19:52:40|2128.23|2116.73|2128.51|2117.01|2128.71|2117.21|2128.08|2116.58|23
1735469280000|2024-12-29 10:48:00|2168.01|2156.51|2167.86|2156.36|2168.13|2156.63|2167.49|2155.99|18
1735501970000|2024-12-29 19:52:50|2128.55|2117.05|2128.67|2117.17|2128.72|2117.22|2128.51|2117.01|13
1735469290000|2024-12-29 10:48:10|2167.51|2156.01|2167.74|2156.24|2167.75|2156.25|2167.2|2155.7|16
1735501980000|2024-12-29 19:53:00|2128.57|2117.07|2128.62|2117.12|2128.75|2117.25|2128.48|2116.98|22
1735469300000|2024-12-29 10:48:20|2167.75|2156.25|2167.64|2156.14|2168.22|2156.72|2167.36|2155.86|20
1735501990000|2024-12-29 19:53:10|2128.6|2117.1|2129.58|2118.08|2129.64|2118.14|2128.6|2117.1|18
1735469310000|2024-12-29 10:48:30|2167.69|2156.19|2167.49|2155.99|2167.69|2156.19|2167.39|2155.89|18
1735502000000|2024-12-29 19:53:20|2129.6|2118.1|2129.17|2117.67|2129.63|2118.13|2129.03|2117.53|15
1735469320000|2024-12-29 10:48:40|2167.51|2156.01|2167.36|2155.86|2167.51|2156.01|2167.18|2155.68|14
1735502010000|2024-12-29 19:53:30|2129.08|2117.58|2129.04|2117.54|2129.18|2117.68|2128.96|2117.46|18
1735469330000|2024-12-29 10:48:50|2167.46|2155.96|2166.82|2155.32|2167.51|2156.01|2166.69|2155.19|23
1735502020000|2024-12-29 19:53:40|2129.08|2117.58|2128.97|2117.47|2129.15|2117.65|2128.97|2117.47|20
1735469340000|2024-12-29 10:49:00|2166.78|2155.28|2166.57|2155.07|2166.78|2155.28|2166.47|2154.97|20
1735502030000|2024-12-29 19:53:50|2128.98|2117.48|2129.2|2117.7|2129.23|2117.73|2128.9|2117.4|15
1735469350000|2024-12-29 10:49:10|2166.52|2155.02|2166.69|2155.19|2166.69|2155.19|2166.52|2155.02|13
1735502040000|2024-12-29 19:54:00|2129.1|2117.6|2129.87|2118.37|2129.87|2118.37|2129.1|2117.6|19
1735469360000|2024-12-29 10:49:20|2166.64|2155.14|2165.97|2154.47|2166.64|2155.14|2165.85|2154.35|19
1735502050000|2024-12-29 19:54:10|2129.83|2118.33|2129.99|2118.49|2130.02|2118.52|2129.76|2118.26|18
1735469370000|2024-12-29 10:49:30|2166.03|2154.53|2166.08|2154.58|2166.08|2154.58|2165.68|2154.18|13
1735502060000|2024-12-29 19:54:20|2129.93|2118.43|2130.49|2118.99|2130.65|2119.15|2129.93|2118.43|16
1735469380000|2024-12-29 10:49:40|2166.05|2154.55|2165.74|2154.24|2166.08|2154.58|2165.21|2153.71|21
1735502070000|2024-12-29 19:54:30|2130.5|2119|2130.21|2118.71|2130.5|2119|2129.79|2118.29|18
1735469390000|2024-12-29 10:49:50|2165.63|2154.13|2165.46|2153.96|2165.63|2154.13|2165.43|2153.93|14
1735502080000|2024-12-29 19:54:40|2130.1|2118.6|2129.57|2118.07|2130.1|2118.6|2129.32|2117.82|16
1735469400000|2024-12-29 10:50:00|2165.35|2153.85|2164.98|2153.48|2165.35|2153.85|2164.81|2153.31|23
1735502090000|2024-12-29 19:54:50|2129.47|2117.97|2129.8|2118.3|2129.99|2118.49|2129.47|2117.97|21
1735469410000|2024-12-29 10:50:10|2164.99|2153.49|2165.28|2153.78|2165.51|2154.01|2164.99|2153.49|22
1735502100000|2024-12-29 19:55:00|2129.81|2118.31|2130.07|2118.57|2130.39|2118.89|2129.7|2118.2|17
1735469420000|2024-12-29 10:50:20|2165.34|2153.84|2165.7|2154.2|2165.79|2154.29|2165.28|2153.78|21
1735502110000|2024-12-29 19:55:10|2130.1|2118.6|2130.58|2119.08|2130.7|2119.2|2130|2118.5|17
1735469430000|2024-12-29 10:50:30|2165.59|2154.09|2165.93|2154.43|2166.06|2154.56|2165.24|2153.74|19
1735502120000|2024-12-29 19:55:20|2130.59|2119.09|2130.51|2119.01|2130.59|2119.09|2130.19|2118.69|19
1735469440000|2024-12-29 10:50:40|2165.95|2154.45|2166.18|2154.68|2166.22|2154.72|2165.95|2154.45|20
1735502130000|2024-12-29 19:55:30|2130.57|2119.07|2130.7|2119.2|2130.7|2119.2|2130.57|2119.07|3
1735469450000|2024-12-29 10:50:50|2166.2|2154.7|2166.22|2154.72|2166.22|2154.72|2166.2|2154.7|3
1735502140000|2024-12-29 19:55:40|2130.64|2119.14|2129.02|2117.52|2130.64|2119.14|2129.02|2117.52|29
1735469460000|2024-12-29 10:51:00|2166.18|2154.68|2166.18|2154.68|2166.22|2154.72|2166.07|2154.57|15
1735502150000|2024-12-29 19:55:50|2128.97|2117.47|2129.82|2118.32|2129.95|2118.45|2128.97|2117.47|17
1735469470000|2024-12-29 10:51:10|2166.19|2154.69|2166.14|2154.64|2166.21|2154.71|2165.93|2154.43|19
1735502160000|2024-12-29 19:56:00|2129.83|2118.33|2130.25|2118.75|2130.35|2118.85|2129.8|2118.3|14
1735469480000|2024-12-29 10:51:20|2166.2|2154.7|2166.21|2154.71|2166.21|2154.71|2166.12|2154.62|10
1735502170000|2024-12-29 19:56:10|2130.22|2118.72|2129.82|2118.32|2130.22|2118.72|2129.59|2118.09|22
1735469490000|2024-12-29 10:51:30|2166.22|2154.72|2166.22|2154.72|2166.22|2154.72|2166.22|2154.72|1
1735502180000|2024-12-29 19:56:20|2129.7|2118.2|2129.94|2118.44|2130.24|2118.74|2129.66|2118.16|17
1735469500000|2024-12-29 10:51:40|2166.21|2154.71|2166.22|2154.72|2166.22|2154.72|2166.21|2154.71|6
1735502190000|2024-12-29 19:56:30|2130.1|2118.6|2130|2118.5|2130.32|2118.82|2130|2118.5|11
1735469520000|2024-12-29 10:52:00|2166.21|2154.71|2165.81|2154.31|2166.21|2154.71|2165.81|2154.31|9
1735502200000|2024-12-29 19:56:40|2129.74|2118.24|2130.02|2118.52|2130.15|2118.65|2129.74|2118.24|18
1735469530000|2024-12-29 10:52:10|2165.92|2154.42|2164.68|2153.18|2165.92|2154.42|2164.68|2153.18|18
1735502210000|2024-12-29 19:56:50|2129.96|2118.46|2130.02|2118.52|2130.11|2118.61|2129.96|2118.46|12
1735469540000|2024-12-29 10:52:20|2164.79|2153.29|2165.74|2154.24|2165.75|2154.25|2164.79|2153.29|17
1735502220000|2024-12-29 19:57:00|2130.03|2118.53|2130.42|2118.92|2130.42|2118.92|2130.03|2118.53|18
1735469550000|2024-12-29 10:52:30|2165.63|2154.13|2165.14|2153.64|2165.63|2154.13|2165.14|2153.64|16
1735502230000|2024-12-29 19:57:10|2130.43|2118.93|2130.56|2119.06|2130.62|2119.12|2130.43|2118.93|18
1735469560000|2024-12-29 10:52:40|2165.11|2153.61|2164.36|2152.86|2165.46|2153.96|2164.36|2152.86|13
1735502240000|2024-12-29 19:57:20|2130.34|2118.84|2130.57|2119.07|2130.57|2119.07|2130.1|2118.6|15
1735469570000|2024-12-29 10:52:50|2164.47|2152.97|2163.87|2152.37|2164.47|2152.97|2163.61|2152.11|15
1735502250000|2024-12-29 19:57:30|2130.41|2118.91|2129.37|2117.87|2130.42|2118.92|2128.99|2117.49|13
1735469580000|2024-12-29 10:53:00|2163.83|2152.33|2163.85|2152.35|2163.95|2152.45|2163.55|2152.05|23
1735502260000|2024-12-29 19:57:40|2129.39|2117.89|2129.62|2118.12|2129.79|2118.29|2129.39|2117.89|15
1735469590000|2024-12-29 10:53:10|2164.32|2152.82|2164.37|2152.87|2164.4|2152.9|2164.15|2152.65|21
1735502270000|2024-12-29 19:57:50|2129.61|2118.11|2130.08|2118.58|2130.08|2118.58|2129.61|2118.11|17
1735469600000|2024-12-29 10:53:20|2164.43|2152.93|2163.55|2152.05|2164.43|2152.93|2163.55|2152.05|15
1735502280000|2024-12-29 19:58:00|2130.21|2118.71|2130.34|2118.84|2130.34|2118.84|2130.08|2118.58|23
1735469610000|2024-12-29 10:53:30|2163.66|2152.16|2163.74|2152.24|2163.76|2152.26|2163.45|2151.95|18
1735502290000|2024-12-29 19:58:10|2130.36|2118.86|2130.12|2118.62|2130.39|2118.89|2129.97|2118.47|15
1735469620000|2024-12-29 10:53:40|2163.85|2152.35|2163.81|2152.31|2163.85|2152.35|2163.62|2152.12|10
1735502300000|2024-12-29 19:58:20|2130.13|2118.63|2129.92|2118.42|2130.41|2118.91|2129.82|2118.32|19
1735469630000|2024-12-29 10:53:50|2163.74|2152.24|2163.9|2152.4|2163.99|2152.49|2163.67|2152.17|17
1735502310000|2024-12-29 19:58:30|2129.91|2118.41|2129.91|2118.41|2130.02|2118.52|2129.86|2118.36|13
1735469640000|2024-12-29 10:54:00|2163.91|2152.41|2164.09|2152.59|2164.09|2152.59|2163.82|2152.32|15
1735502320000|2024-12-29 19:58:40|2129.98|2118.48|2129.91|2118.41|2129.98|2118.48|2129.87|2118.37|23
1735469650000|2024-12-29 10:54:10|2164.02|2152.52|2163.39|2151.89|2164.03|2152.53|2163.38|2151.88|9
1735502330000|2024-12-29 19:58:50|2129.89|2118.39|2129.96|2118.46|2130.01|2118.51|2129.86|2118.36|11
1735469660000|2024-12-29 10:54:20|2163.38|2151.88|2163.6|2152.1|2163.6|2152.1|2162.9|2151.4|23
1735502340000|2024-12-29 19:59:00|2129.97|2118.47|2129.55|2118.05|2129.97|2118.47|2129.25|2117.75|18
1735469670000|2024-12-29 10:54:30|2163.57|2152.07|2163.41|2151.91|2163.6|2152.1|2163.37|2151.87|11
1735502350000|2024-12-29 19:59:10|2129.38|2117.88|2129.2|2117.7|2129.38|2117.88|2128.95|2117.45|19
1735469680000|2024-12-29 10:54:40|2163.39|2151.89|2162.99|2151.49|2163.39|2151.89|2162.85|2151.35|10
1735502360000|2024-12-29 19:59:20|2129.19|2117.69|2128.76|2117.26|2129.19|2117.69|2128.69|2117.19|15
1735469690000|2024-12-29 10:54:50|2162.91|2151.41|2162.94|2151.44|2163.09|2151.59|2162.9|2151.4|11
1735502370000|2024-12-29 19:59:30|2128.73|2117.23|2128.84|2117.34|2129.19|2117.69|2128.7|2117.2|13
1735469700000|2024-12-29 10:55:00|2162.99|2151.49|2162.89|2151.39|2163|2151.5|2162.78|2151.28|14
1735502380000|2024-12-29 19:59:40|2128.85|2117.35|2128.66|2117.16|2128.95|2117.45|2128.53|2117.03|15
1735469710000|2024-12-29 10:55:10|2162.87|2151.37|2163.46|2151.96|2163.46|2151.96|2162.76|2151.26|13
1735502390000|2024-12-29 19:59:50|2128.61|2117.11|2128.47|2116.97|2128.63|2117.13|2128.31|2116.81|14
1735469720000|2024-12-29 10:55:20|2163.48|2151.98|2163.16|2151.66|2163.48|2151.98|2163.04|2151.54|13
1735502400000|2024-12-29 20:00:00|2128.58|2117.08|2128.34|2116.84|2128.58|2117.08|2128.06|2116.56|11
1735469730000|2024-12-29 10:55:30|2163.17|2151.67|2163.13|2151.63|2163.17|2151.67|2163.07|2151.57|6
1735502410000|2024-12-29 20:00:10|2127.55|2116.05|2126.75|2115.25|2127.55|2116.05|2126.75|2115.25|3
1735469740000|2024-12-29 10:55:40|2163.07|2151.57|2163.03|2151.53|2163.1|2151.6|2162.97|2151.47|13
1735502420000|2024-12-29 20:00:20|2126.78|2115.28|2126.89|2115.39|2126.89|2115.39|2126.75|2115.25|3
1735469750000|2024-12-29 10:55:50|2163.02|2151.52|2163.08|2151.58|2163.17|2151.67|2163.02|2151.52|13
1735502430000|2024-12-29 20:00:30|2126.82|2115.32|2126.75|2115.25|2126.82|2115.32|2126.75|2115.25|9
1735469760000|2024-12-29 10:56:00|2163.09|2151.59|2162.46|2150.96|2163.11|2151.61|2162.4|2150.9|14
1735502450000|2024-12-29 20:00:50|2126.76|2115.26|2126.75|2115.25|2126.76|2115.26|2126.75|2115.25|2
1735469770000|2024-12-29 10:56:10|2162.35|2150.85|2162.42|2150.92|2162.68|2151.18|2162.3|2150.8|19
1735502490000|2024-12-29 20:01:30|2125.5|2114|2125.17|2113.67|2125.5|2114|2125.17|2113.67|5
1735469780000|2024-12-29 10:56:20|2162.43|2150.93|2162.63|2151.13|2162.81|2151.31|2162.42|2150.92|16
1735502500000|2024-12-29 20:01:40|2125.11|2113.61|2124.06|2112.56|2125.11|2113.61|2124.06|2112.56|14
1735469790000|2024-12-29 10:56:30|2162.58|2151.08|2162.3|2150.8|2162.7|2151.2|2162.3|2150.8|20
1735502510000|2024-12-29 20:01:50|2124.03|2112.53|2123.49|2111.99|2124.03|2112.53|2123.47|2111.97|19
1735469800000|2024-12-29 10:56:40|2162.27|2150.77|2162.79|2151.29|2162.89|2151.39|2162.16|2150.66|18
1735502520000|2024-12-29 20:02:00|2123.56|2112.06|2122.52|2111.02|2123.56|2112.06|2122.52|2111.02|22
1735469810000|2024-12-29 10:56:50|2162.84|2151.34|2163.27|2151.77|2163.4|2151.9|2162.84|2151.34|13
1735502530000|2024-12-29 20:02:10|2122.62|2111.12|2121.71|2110.21|2122.88|2111.38|2121.71|2110.21|25
1735469820000|2024-12-29 10:57:00|2163.21|2151.71|2162.58|2151.08|2163.27|2151.77|2162.58|2151.08|15
1735502540000|2024-12-29 20:02:20|2121.75|2110.25|2121.71|2110.21|2121.75|2110.25|2121.71|2110.21|2
1735469830000|2024-12-29 10:57:10|2162.59|2151.09|2162.57|2151.07|2162.63|2151.13|2162.47|2150.97|10
1735502550000|2024-12-29 20:02:30|2121.75|2110.25|2121.71|2110.21|2121.75|2110.25|2121.71|2110.21|3
1735469840000|2024-12-29 10:57:20|2162.58|2151.08|2162.39|2150.89|2162.58|2151.08|2162.34|2150.84|7
1735502570000|2024-12-29 20:02:50|2121.78|2110.28|2121.71|2110.21|2121.78|2110.28|2121.71|2110.21|10
1735469850000|2024-12-29 10:57:30|2162.23|2150.73|2162.44|2150.94|2162.44|2150.94|2162.23|2150.73|11
1735502580000|2024-12-29 20:03:00|2121.73|2110.23|2121.72|2110.22|2121.77|2110.27|2121.71|2110.21|7
1735469860000|2024-12-29 10:57:40|2162.45|2150.95|2162.64|2151.14|2162.77|2151.27|2162.44|2150.94|16
1735502590000|2024-12-29 20:03:10|2121.71|2110.21|2121.71|2110.21|2121.72|2110.22|2121.71|2110.21|3
1735469870000|2024-12-29 10:57:50|2162.74|2151.24|2162.58|2151.08|2162.75|2151.25|2162.46|2150.96|14
1735502610000|2024-12-29 20:03:30|2121.8|2110.3|2122.4|2110.9|2122.46|2110.96|2121.79|2110.29|13
1735469880000|2024-12-29 10:58:00|2162.59|2151.09|2162.64|2151.14|2162.75|2151.25|2162.59|2151.09|8
1735502620000|2024-12-29 20:03:40|2122.37|2110.87|2122.12|2110.62|2122.38|2110.88|2121.95|2110.45|13
1735469890000|2024-12-29 10:58:10|2162.75|2151.25|2162.94|2151.44|2162.95|2151.45|2162.75|2151.25|15
1735502630000|2024-12-29 20:03:50|2122.04|2110.54|2121.73|2110.23|2122.04|2110.54|2121.72|2110.22|9
1735469900000|2024-12-29 10:58:20|2162.83|2151.33|2163.21|2151.71|2163.21|2151.71|2162.51|2151.01|18
1735502640000|2024-12-29 20:04:00|2121.82|2110.32|2121.88|2110.38|2121.96|2110.46|2121.71|2110.21|14
1735469910000|2024-12-29 10:58:30|2163.26|2151.76|2163|2151.5|2163.37|2151.87|2162.96|2151.46|17
1735502650000|2024-12-29 20:04:10|2122|2110.5|2121.92|2110.42|2122.01|2110.51|2121.91|2110.41|17
1735469920000|2024-12-29 10:58:40|2163.01|2151.51|2163.38|2151.88|2163.38|2151.88|2163|2151.5|19
1735502660000|2024-12-29 20:04:20|2121.91|2110.41|2121.71|2110.21|2121.91|2110.41|2121.71|2110.21|5
1735469930000|2024-12-29 10:58:50|2163.3|2151.8|2163.35|2151.85|2163.35|2151.85|2163.3|2151.8|5
1735502680000|2024-12-29 20:04:40|2121.72|2110.22|2121.79|2110.29|2121.89|2110.39|2121.71|2110.21|7
1735469940000|2024-12-29 10:59:00|2163.34|2151.84|2163.44|2151.94|2163.44|2151.94|2163.34|2151.84|8
1735502690000|2024-12-29 20:04:50|2121.78|2110.28|2121.74|2110.24|2121.78|2110.28|2121.74|2110.24|5
1735469950000|2024-12-29 10:59:10|2163.36|2151.86|2163.38|2151.88|2163.39|2151.89|2163.3|2151.8|8
1735502700000|2024-12-29 20:05:00|2121.79|2110.29|2121.71|2110.21|2121.79|2110.29|2121.71|2110.21|9
1735469960000|2024-12-29 10:59:20|2163.37|2151.87|2163.38|2151.88|2163.38|2151.88|2163.37|2151.87|4
1735502710000|2024-12-29 20:05:10|2120.95|2109.45|2120.95|2109.45|2120.95|2109.45|2120.95|2109.45|1
1735469970000|2024-12-29 10:59:30|2163.45|2151.95|2163.37|2151.87|2163.45|2151.95|2163.36|2151.86|3
1735502720000|2024-12-29 20:05:20|2120.85|2109.35|2118.92|2107.42|2120.85|2109.35|2118.92|2107.42|2
1735469980000|2024-12-29 10:59:40|2163.28|2151.78|2163.37|2151.87|2163.37|2151.87|2163.28|2151.78|6
1735502730000|2024-12-29 20:05:30|2118.89|2107.39|2118.79|2107.29|2118.9|2107.4|2118.79|2107.29|5
1735469990000|2024-12-29 10:59:50|2163.35|2151.85|2163.37|2151.87|2163.37|2151.87|2163.35|2151.85|2
1735502750000|2024-12-29 20:05:50|2118.9|2107.4|2119.08|2107.58|2119.14|2107.64|2118.79|2107.29|13
1735470000000|2024-12-29 11:00:00|2163.43|2151.93|2163.48|2151.98|2163.48|2151.98|2163.43|2151.93|14
1735502760000|2024-12-29 20:06:00|2119.09|2107.59|2120.13|2108.63|2120.13|2108.63|2119.09|2107.59|9
1735470010000|2024-12-29 11:00:10|2163.4|2151.9|2163.48|2151.98|2163.48|2151.98|2163.4|2151.9|3
1735502770000|2024-12-29 20:06:10|2120.1|2108.6|2119.65|2108.15|2120.55|2109.05|2119.65|2108.15|21
1735470040000|2024-12-29 11:00:40|2163.69|2152.19|2163.89|2152.39|2163.89|2152.39|2163.69|2152.19|5
1735502780000|2024-12-29 20:06:20|2119.59|2108.09|2119.13|2107.63|2119.59|2108.09|2119.05|2107.55|18
1735470050000|2024-12-29 11:00:50|2163.82|2152.32|2163.89|2152.39|2163.89|2152.39|2163.75|2152.25|13
1735502790000|2024-12-29 20:06:30|2118.94|2107.44|2118.79|2107.29|2118.94|2107.44|2118.79|2107.29|6
1735470070000|2024-12-29 11:01:10|2163.9|2152.4|2164.69|2153.19|2164.69|2153.19|2163.9|2152.4|4
1735502830000|2024-12-29 20:07:10|2117.95|2106.45|2117.23|2105.73|2117.95|2106.45|2117.23|2105.73|12
1735470140000|2024-12-29 11:02:20|2164.49|2152.99|2164.38|2152.88|2164.5|2153|2164.38|2152.88|6
1735502840000|2024-12-29 20:07:20|2117.2|2105.7|2117.62|2106.12|2117.81|2106.31|2117.2|2105.7|20
1735470150000|2024-12-29 11:02:30|2164.39|2152.89|2163.89|2152.39|2164.39|2152.89|2163.89|2152.39|17
1735502850000|2024-12-29 20:07:30|2117.73|2106.23|2117.57|2106.07|2117.77|2106.27|2117.36|2105.86|13
1735470160000|2024-12-29 11:02:40|2164|2152.5|2163.3|2151.8|2164.02|2152.52|2163.27|2151.77|18
1735502860000|2024-12-29 20:07:40|2117.62|2106.12|2117.53|2106.03|2117.67|2106.17|2117.47|2105.97|6
1735470170000|2024-12-29 11:02:50|2163.15|2151.65|2163.5|2152|2163.5|2152|2162.98|2151.48|11
1735502870000|2024-12-29 20:07:50|2117.54|2106.04|2117.52|2106.02|2117.59|2106.09|2117.45|2105.95|9
1735470180000|2024-12-29 11:03:00|2163.52|2152.02|2163.28|2151.78|2163.52|2152.02|2162.59|2151.09|19
1735502880000|2024-12-29 20:08:00|2117.54|2106.04|2117.11|2105.61|2117.64|2106.14|2117.11|2105.61|6
1735470190000|2024-12-29 11:03:10|2163.33|2151.83|2162.54|2151.04|2163.33|2151.83|2162.49|2150.99|17
1735502890000|2024-12-29 20:08:10|2116.73|2105.23|2114.75|2103.25|2116.73|2105.23|2114.75|2103.25|6
1735470200000|2024-12-29 11:03:20|2162.7|2151.2|2162.38|2150.88|2162.88|2151.38|2162.35|2150.85|20
1735502920000|2024-12-29 20:08:40|2114.85|2103.35|2114.88|2103.38|2114.93|2103.43|2114.85|2103.35|6
1735470210000|2024-12-29 11:03:30|2162.15|2150.65|2161.75|2150.25|2162.21|2150.71|2161.63|2150.13|25
1735502930000|2024-12-29 20:08:50|2114.87|2103.37|2114.81|2103.31|2114.87|2103.37|2114.75|2103.25|14
1735470220000|2024-12-29 11:03:40|2161.74|2150.24|2161.04|2149.54|2161.74|2150.24|2160.72|2149.22|24
1735502940000|2024-12-29 20:09:00|2114.78|2103.28|2114.82|2103.32|2114.82|2103.32|2114.77|2103.27|6
1735470230000|2024-12-29 11:03:50|2161.35|2149.85|2160.66|2149.16|2161.35|2149.85|2160.27|2148.77|27
1735502950000|2024-12-29 20:09:10|2114.81|2103.31|2115.16|2103.66|2115.24|2103.74|2114.81|2103.31|17
1735470240000|2024-12-29 11:04:00|2160.65|2149.15|2161.16|2149.66|2161.25|2149.75|2160.61|2149.11|23
1735502960000|2024-12-29 20:09:20|2115.06|2103.56|2115.16|2103.66|2115.18|2103.68|2115.02|2103.52|17
1735470250000|2024-12-29 11:04:10|2161.11|2149.61|2160.28|2148.78|2161.22|2149.72|2160.23|2148.73|21
1735502970000|2024-12-29 20:09:30|2115.08|2103.58|2115.37|2103.87|2115.65|2104.15|2115.02|2103.52|17
1735470260000|2024-12-29 11:04:20|2160.17|2148.67|2160.1|2148.6|2160.36|2148.86|2160.03|2148.53|25
1735502980000|2024-12-29 20:09:40|2115.49|2103.99|2117.59|2106.09|2118.03|2106.53|2115.48|2103.98|15
1735470270000|2024-12-29 11:04:30|2160.19|2148.69|2159.95|2148.45|2160.19|2148.69|2159.95|2148.45|19
1735502990000|2024-12-29 20:09:50|2117.54|2106.04|2117.2|2105.7|2117.56|2106.06|2117.15|2105.65|20
1735470280000|2024-12-29 11:04:40|2159.96|2148.46|2159.95|2148.45|2160.07|2148.57|2159.91|2148.41|19
1735503000000|2024-12-29 20:10:00|2117.15|2105.65|2116.41|2104.91|2117.21|2105.71|2116.31|2104.81|26
1735470290000|2024-12-29 11:04:50|2159.84|2148.34|2159.81|2148.31|2159.84|2148.34|2159.75|2148.25|12
1735503010000|2024-12-29 20:10:10|2116.38|2104.88|2116.28|2104.78|2116.51|2105.01|2116.28|2104.78|16
1735470300000|2024-12-29 11:05:00|2159.75|2148.25|2159.75|2148.25|2159.75|2148.25|2159.75|2148.25|1
1735503020000|2024-12-29 20:10:20|2116.19|2104.69|2115.68|2104.18|2116.19|2104.69|2115.63|2104.13|19
1735470310000|2024-12-29 11:05:10|2159.82|2148.32|2160.34|2148.84|2160.34|2148.84|2159.82|2148.32|9
1735503030000|2024-12-29 20:10:30|2115.77|2104.27|2115.89|2104.39|2116.18|2104.68|2115.58|2104.08|11
1735470320000|2024-12-29 11:05:20|2160.27|2148.77|2160.34|2148.84|2160.34|2148.84|2160.26|2148.76|3
1735503040000|2024-12-29 20:10:40|2116.11|2104.61|2116.37|2104.87|2116.83|2105.33|2116.11|2104.61|18
1735470330000|2024-12-29 11:05:30|2160.61|2149.11|2160.67|2149.17|2160.67|2149.17|2160.61|2149.11|2
1735503050000|2024-12-29 20:10:50|2116.41|2104.91|2116.62|2105.12|2116.62|2105.12|2116.22|2104.72|20
1735470340000|2024-12-29 11:05:40|2160.62|2149.12|2160.62|2149.12|2160.62|2149.12|2160.4|2148.9|10
1735503060000|2024-12-29 20:11:00|2117.29|2105.79|2117.21|2105.71|2118.12|2106.62|2116.92|2105.42|23
1735470350000|2024-12-29 11:05:50|2160.56|2149.06|2160.2|2148.7|2160.66|2149.16|2160.14|2148.64|12
1735503070000|2024-12-29 20:11:10|2117.24|2105.74|2117.2|2105.7|2117.53|2106.03|2117.12|2105.62|20
1735470360000|2024-12-29 11:06:00|2160.11|2148.61|2159.91|2148.41|2160.15|2148.65|2159.85|2148.35|13
1735503080000|2024-12-29 20:11:20|2117.36|2105.86|2118.99|2107.49|2119.04|2107.54|2117.36|2105.86|21
1735470370000|2024-12-29 11:06:10|2159.81|2148.31|2159.75|2148.25|2159.81|2148.31|2159.75|2148.25|3
1735503090000|2024-12-29 20:11:30|2118.78|2107.28|2118.63|2107.13|2118.92|2107.42|2118.39|2106.89|22
1735470380000|2024-12-29 11:06:20|2159.94|2148.44|2159.94|2148.44|2160.07|2148.57|2159.88|2148.38|7
1735503100000|2024-12-29 20:11:40|2118.79|2107.29|2119.2|2107.7|2119.33|2107.83|2118.37|2106.87|28
1735470390000|2024-12-29 11:06:30|2159.83|2148.33|2159.77|2148.27|2160.13|2148.63|2159.77|2148.27|14
1735503110000|2024-12-29 20:11:50|2119.31|2107.81|2119.47|2107.97|2119.87|2108.37|2119.31|2107.81|22
1735470400000|2024-12-29 11:06:40|2159.75|2148.25|2159.87|2148.37|2159.88|2148.38|2159.75|2148.25|9
1735503120000|2024-12-29 20:12:00|2119.36|2107.86|2119.16|2107.66|2119.36|2107.86|2118.83|2107.33|24
1735470410000|2024-12-29 11:06:50|2160.14|2148.64|2160.29|2148.79|2160.59|2149.09|2160.14|2148.64|16
1735503130000|2024-12-29 20:12:10|2119.17|2107.67|2119.24|2107.74|2119.8|2108.3|2119.01|2107.51|30
1735470420000|2024-12-29 11:07:00|2160.3|2148.8|2160.03|2148.53|2160.3|2148.8|2159.83|2148.33|21
1735503140000|2024-12-29 20:12:20|2119.18|2107.68|2118.82|2107.32|2119.48|2107.98|2118.81|2107.31|23
1735470430000|2024-12-29 11:07:10|2160.02|2148.52|2160.59|2149.09|2160.59|2149.09|2160.02|2148.52|18
1735503150000|2024-12-29 20:12:30|2118.81|2107.31|2119.43|2107.93|2119.51|2108.01|2118.46|2106.96|26
1735470440000|2024-12-29 11:07:20|2160.55|2149.05|2160.58|2149.08|2160.59|2149.09|2160.45|2148.95|10
1735503160000|2024-12-29 20:12:40|2119.5|2108|2120.28|2108.78|2120.43|2108.93|2119.5|2108|16
1735470450000|2024-12-29 11:07:30|2160.59|2149.09|2160.59|2149.09|2160.59|2149.09|2160.43|2148.93|7
1735503170000|2024-12-29 20:12:50|2120.15|2108.65|2120.54|2109.04|2120.57|2109.07|2120.15|2108.65|19
1735470460000|2024-12-29 11:07:40|2160.46|2148.96|2160.56|2149.06|2160.59|2149.09|2160.46|2148.96|24
1735503180000|2024-12-29 20:13:00|2120.46|2108.96|2120.17|2108.67|2120.46|2108.96|2119.93|2108.43|24
1735470470000|2024-12-29 11:07:50|2160.59|2149.09|2160.59|2149.09|2160.59|2149.09|2160.59|2149.09|1
1735503190000|2024-12-29 20:13:10|2120.65|2109.15|2119.19|2107.69|2120.65|2109.15|2119.19|2107.69|20
1735470480000|2024-12-29 11:08:00|2160.45|2148.95|2160.07|2148.57|2160.49|2148.99|2159.96|2148.46|7
1735503200000|2024-12-29 20:13:20|2119.09|2107.59|2118.91|2107.41|2119.23|2107.73|2118.82|2107.32|25
1735470490000|2024-12-29 11:08:10|2159.96|2148.46|2159.83|2148.33|2160.07|2148.57|2159.75|2148.25|13
1735503210000|2024-12-29 20:13:30|2118.9|2107.4|2118.85|2107.35|2119.01|2107.51|2118.73|2107.23|17
1735470500000|2024-12-29 11:08:20|2159.85|2148.35|2160.11|2148.61|2160.37|2148.87|2159.82|2148.32|18
1735503220000|2024-12-29 20:13:40|2118.92|2107.42|2118.77|2107.27|2118.96|2107.46|2118.75|2107.25|19
1735470510000|2024-12-29 11:08:30|2160.16|2148.66|2160.23|2148.73|2160.41|2148.91|2160.14|2148.64|13
1735503230000|2024-12-29 20:13:50|2118.87|2107.37|2118.94|2107.44|2119.05|2107.55|2118.78|2107.28|19
1735470520000|2024-12-29 11:08:40|2160.13|2148.63|2159.91|2148.41|2160.14|2148.64|2159.83|2148.33|11
1735503240000|2024-12-29 20:14:00|2118.87|2107.37|2119.03|2107.53|2119.36|2107.86|2118.87|2107.37|17
1735470530000|2024-12-29 11:08:50|2159.83|2148.33|2160.24|2148.74|2160.24|2148.74|2159.82|2148.32|12
1735503250000|2024-12-29 20:14:10|2119.01|2107.51|2119.19|2107.69|2119.19|2107.69|2118.85|2107.35|18
1735470540000|2024-12-29 11:09:00|2160.18|2148.68|2160.42|2148.92|2160.49|2148.99|2160.12|2148.62|15
1735503260000|2024-12-29 20:14:20|2119.25|2107.75|2119.84|2108.34|2120.34|2108.84|2119.25|2107.75|27
1735470550000|2024-12-29 11:09:10|2160.45|2148.95|2160.49|2148.99|2160.49|2148.99|2160.4|2148.9|8
1735503270000|2024-12-29 20:14:30|2119.81|2108.31|2120.62|2109.12|2120.62|2109.12|2119.81|2108.31|15
1735470630000|2024-12-29 11:10:30|2160.5|2149|2161.23|2149.73|2161.23|2149.73|2160.5|2149|2
1735503280000|2024-12-29 20:14:40|2120.65|2109.15|2121.22|2109.72|2121.54|2110.04|2120.62|2109.12|20
1735470670000|2024-12-29 11:11:10|2161.14|2149.64|2160.71|2149.21|2161.18|2149.68|2160.64|2149.14|8
1735503290000|2024-12-29 20:14:50|2121.11|2109.61|2120.89|2109.39|2121.22|2109.72|2120.32|2108.82|23
1735470680000|2024-12-29 11:11:20|2160.59|2149.09|2160.58|2149.08|2160.65|2149.15|2159.97|2148.47|21
1735503300000|2024-12-29 20:15:00|2120.92|2109.42|2119.34|2107.84|2120.92|2109.42|2119.34|2107.84|20
1735470690000|2024-12-29 11:11:30|2160.49|2148.99|2160.2|2148.7|2160.54|2149.04|2160.05|2148.55|13
1735503310000|2024-12-29 20:15:10|2118.94|2107.44|2118.55|2107.05|2119.06|2107.56|2118.55|2107.05|15
1735470700000|2024-12-29 11:11:40|2160.31|2148.81|2160.49|2148.99|2160.72|2149.22|2160.26|2148.76|14
1735503320000|2024-12-29 20:15:20|2118.6|2107.1|2118.53|2107.03|2118.64|2107.14|2118.53|2107.03|15
1735470710000|2024-12-29 11:11:50|2160.71|2149.21|2160.02|2148.52|2160.71|2149.21|2160.01|2148.51|13
1735503330000|2024-12-29 20:15:30|2118.58|2107.08|2118.53|2107.03|2118.72|2107.22|2118.53|2107.03|10
1735470720000|2024-12-29 11:12:00|2160.07|2148.57|2160.48|2148.98|2160.59|2149.09|2159.8|2148.3|27
1735503340000|2024-12-29 20:15:40|2118.58|2107.08|2118.53|2107.03|2118.58|2107.08|2118.53|2107.03|2
1735470730000|2024-12-29 11:12:10|2160.43|2148.93|2159.75|2148.25|2160.64|2149.14|2159.75|2148.25|24
1735503370000|2024-12-29 20:16:10|2118.58|2107.08|2118.53|2107.03|2118.68|2107.18|2118.53|2107.03|12
1735470740000|2024-12-29 11:12:20|2159.82|2148.32|2159.89|2148.39|2160|2148.5|2159.78|2148.28|10
1735503380000|2024-12-29 20:16:20|2118.62|2107.12|2118.53|2107.03|2118.62|2107.12|2118.53|2107.03|11
1735470750000|2024-12-29 11:12:30|2159.97|2148.47|2160.05|2148.55|2160.24|2148.74|2159.89|2148.39|21
1735503400000|2024-12-29 20:16:40|2117.43|2105.93|2117.19|2105.69|2117.43|2105.93|2117.19|2105.69|2
1735470760000|2024-12-29 11:12:40|2159.99|2148.49|2159.88|2148.38|2159.99|2148.49|2159.75|2148.25|14
1735503410000|2024-12-29 20:16:50|2116.77|2105.27|2116.63|2105.13|2116.77|2105.27|2116.25|2104.75|8
1735470770000|2024-12-29 11:12:50|2159.89|2148.39|2160.14|2148.64|2160.27|2148.77|2159.88|2148.38|20
1735503420000|2024-12-29 20:17:00|2116.44|2104.94|2118.02|2106.52|2118.23|2106.73|2116.44|2104.94|23
1735470780000|2024-12-29 11:13:00|2160.15|2148.65|2160.29|2148.79|2160.46|2148.96|2160.15|2148.65|12
1735503430000|2024-12-29 20:17:10|2118.08|2106.58|2118.26|2106.76|2118.27|2106.77|2117.89|2106.39|21
1735470790000|2024-12-29 11:13:10|2160.13|2148.63|2160.46|2148.96|2160.46|2148.96|2160.13|2148.63|5
1735503440000|2024-12-29 20:17:20|2118.15|2106.65|2118.01|2106.51|2118.15|2106.65|2117.64|2106.14|17
1735470800000|2024-12-29 11:13:20|2160.45|2148.95|2160.24|2148.74|2160.46|2148.96|2160.24|2148.74|11
1735503450000|2024-12-29 20:17:30|2117.94|2106.44|2118.47|2106.97|2118.65|2107.15|2117.94|2106.44|24
1735470810000|2024-12-29 11:13:30|2159.99|2148.49|2160.21|2148.71|2160.29|2148.79|2159.99|2148.49|23
1735503460000|2024-12-29 20:17:40|2118.4|2106.9|2118.02|2106.52|2118.4|2106.9|2117.64|2106.14|26
1735470820000|2024-12-29 11:13:40|2160.32|2148.82|2159.84|2148.34|2160.32|2148.82|2159.84|2148.34|13
1735503470000|2024-12-29 20:17:50|2117.91|2106.41|2117.1|2105.6|2118.61|2107.11|2117.04|2105.54|18
1735470830000|2024-12-29 11:13:50|2159.94|2148.44|2159.98|2148.48|2160.04|2148.54|2159.84|2148.34|19
1735503480000|2024-12-29 20:18:00|2116.97|2105.47|2116.82|2105.32|2117.34|2105.84|2116.82|2105.32|28
1735470840000|2024-12-29 11:14:00|2160.09|2148.59|2159.78|2148.28|2160.32|2148.82|2159.78|2148.28|19
1735503490000|2024-12-29 20:18:10|2116.73|2105.23|2116.35|2104.85|2116.73|2105.23|2116.29|2104.79|13
1735470850000|2024-12-29 11:14:10|2159.88|2148.38|2159.99|2148.49|2159.99|2148.49|2159.78|2148.28|5
1735503500000|2024-12-29 20:18:20|2116.45|2104.95|2116.07|2104.57|2116.56|2105.06|2116.07|2104.57|17
1735470860000|2024-12-29 11:14:20|2159.87|2148.37|2160|2148.5|2160.21|2148.71|2159.87|2148.37|19
1735503510000|2024-12-29 20:18:30|2116.01|2104.51|2114.75|2103.25|2116.13|2104.63|2114.75|2103.25|20
1735470870000|2024-12-29 11:14:30|2160.02|2148.52|2159.77|2148.27|2160.02|2148.52|2159.75|2148.25|9
1735503520000|2024-12-29 20:18:40|2114.86|2103.36|2114.98|2103.48|2115.54|2104.04|2114.79|2103.29|22
1735470880000|2024-12-29 11:14:40|2159.78|2148.28|2159.86|2148.36|2159.86|2148.36|2159.75|2148.25|8
1735503530000|2024-12-29 20:18:50|2114.97|2103.47|2114.75|2103.25|2114.97|2103.47|2114.75|2103.25|5
1735470890000|2024-12-29 11:14:50|2159.85|2148.35|2159.75|2148.25|2159.85|2148.35|2159.75|2148.25|2
1735503560000|2024-12-29 20:19:20|2113.85|2102.35|2113.66|2102.16|2113.85|2102.35|2113.66|2102.16|2
1735471000000|2024-12-29 11:16:40|2159.14|2147.64|2157.33|2145.83|2159.14|2147.64|2157.21|2145.71|12
1735503580000|2024-12-29 20:19:40|2113.76|2102.26|2113.68|2102.18|2113.76|2102.26|2113.66|2102.16|8
1735471010000|2024-12-29 11:16:50|2157.65|2146.15|2157.17|2145.67|2157.65|2146.15|2157.17|2145.67|14
1735503590000|2024-12-29 20:19:50|2113.69|2102.19|2114.34|2102.84|2114.34|2102.84|2113.66|2102.16|17
1735471020000|2024-12-29 11:17:00|2157.28|2145.78|2157.24|2145.74|2157.48|2145.98|2157.04|2145.54|19
1735503600000|2024-12-29 20:20:00|2114.43|2102.93|2115.2|2103.7|2115.25|2103.75|2114.04|2102.54|25
1735471030000|2024-12-29 11:17:10|2157.29|2145.79|2157.35|2145.85|2157.53|2146.03|2157.23|2145.73|21
1735503610000|2024-12-29 20:20:10|2115.3|2103.8|2115.97|2104.47|2116.47|2104.97|2115.3|2103.8|25
1735471040000|2024-12-29 11:17:20|2157.28|2145.78|2157.2|2145.7|2157.31|2145.81|2156.82|2145.32|15
1735503620000|2024-12-29 20:20:20|2116.02|2104.52|2114.07|2102.57|2116.02|2104.52|2113.96|2102.46|29
1735471050000|2024-12-29 11:17:30|2157.25|2145.75|2157.12|2145.62|2157.31|2145.81|2157.01|2145.51|14
1735503630000|2024-12-29 20:20:30|2113.95|2102.45|2113.78|2102.28|2113.95|2102.45|2113.66|2102.16|10
1735471060000|2024-12-29 11:17:40|2157.17|2145.67|2157.42|2145.92|2157.43|2145.93|2157.12|2145.62|18
1735503640000|2024-12-29 20:20:40|2113.74|2102.24|2112.64|2101.14|2113.74|2102.24|2112.64|2101.14|4
1735471070000|2024-12-29 11:17:50|2157.78|2146.28|2157.89|2146.39|2157.93|2146.43|2157.73|2146.23|14
1735503650000|2024-12-29 20:20:50|2112.7|2101.2|2112.12|2100.62|2113.36|2101.86|2112.12|2100.62|29
1735471080000|2024-12-29 11:18:00|2157.98|2146.48|2158.57|2147.07|2158.58|2147.08|2157.98|2146.48|26
1735503660000|2024-12-29 20:21:00|2112.48|2100.98|2112.93|2101.43|2113.21|2101.71|2112.33|2100.83|31
1735471090000|2024-12-29 11:18:10|2158.53|2147.03|2158.46|2146.96|2158.58|2147.08|2158.46|2146.96|13
1735503670000|2024-12-29 20:21:10|2112.94|2101.44|2112.6|2101.1|2113.04|2101.54|2112.51|2101.01|16
1735471100000|2024-12-29 11:18:20|2158.36|2146.86|2158.32|2146.82|2158.41|2146.91|2158.26|2146.76|11
1735503680000|2024-12-29 20:21:20|2112.06|2100.56|2112.06|2100.56|2112.06|2100.56|2112.06|2100.56|1
1735471110000|2024-12-29 11:18:30|2158.3|2146.8|2158.55|2147.05|2158.56|2147.06|2158.22|2146.72|19
1735503720000|2024-12-29 20:22:00|2111.6|2100.1|2111.14|2099.64|2111.6|2100.1|2111.14|2099.64|2
1735471120000|2024-12-29 11:18:40|2158.58|2147.08|2158.58|2147.08|2158.58|2147.08|2158.58|2147.08|1
1735503730000|2024-12-29 20:22:10|2110.87|2099.37|2108.75|2097.25|2110.87|2099.37|2108.75|2097.25|6
1735471170000|2024-12-29 11:19:30|2158.55|2147.05|2158.58|2147.08|2158.58|2147.08|2158.55|2147.05|3
1735503740000|2024-12-29 20:22:20|2108.55|2097.05|2105.85|2094.35|2108.55|2097.05|2105.25|2093.75|21
1735503750000|2024-12-29 20:22:30|2105.75|2094.25|2106.3|2094.8|2106.72|2095.22|2105.75|2094.25|23
1735471200000|2024-12-29 11:20:00|2158.63|2147.13|2158.63|2147.13|2158.63|2147.13|2158.63|2147.13|1
1735503760000|2024-12-29 20:22:40|2106.33|2094.83|2106.63|2095.13|2106.74|2095.24|2106.31|2094.81|17
1735471230000|2024-12-29 11:20:30|2158.74|2147.24|2158.79|2147.29|2158.79|2147.29|2158.74|2147.24|4
1735503770000|2024-12-29 20:22:50|2106.64|2095.14|2106.31|2094.81|2107.09|2095.59|2106.16|2094.66|27
1735471240000|2024-12-29 11:20:40|2158.8|2147.3|2158.42|2146.92|2158.8|2147.3|2158.31|2146.81|13
1735503780000|2024-12-29 20:23:00|2106.16|2094.66|2105.88|2094.38|2106.39|2094.89|2105.71|2094.21|29
1735471250000|2024-12-29 11:20:50|2158.46|2146.96|2158.66|2147.16|2158.67|2147.17|2158.33|2146.83|12
1735503790000|2024-12-29 20:23:10|2105.91|2094.41|2107.3|2095.8|2107.3|2095.8|2105.91|2094.41|28
1735471260000|2024-12-29 11:21:00|2158.67|2147.17|2157.99|2146.49|2158.7|2147.2|2157.99|2146.49|18
1735503800000|2024-12-29 20:23:20|2107.29|2095.79|2107.27|2095.77|2107.41|2095.91|2106.86|2095.36|20
1735471270000|2024-12-29 11:21:10|2157.88|2146.38|2158.23|2146.73|2158.39|2146.89|2157.88|2146.38|19
1735503810000|2024-12-29 20:23:30|2107.17|2095.67|2107.48|2095.98|2107.48|2095.98|2106.63|2095.13|26
1735471280000|2024-12-29 11:21:20|2158.24|2146.74|2157.84|2146.34|2158.24|2146.74|2157.73|2146.23|16
1735503820000|2024-12-29 20:23:40|2107.37|2095.87|2107.76|2096.26|2108.4|2096.9|2107.37|2095.87|15
1735471290000|2024-12-29 11:21:30|2157.81|2146.31|2157.74|2146.24|2157.85|2146.35|2157.61|2146.11|11
1735503830000|2024-12-29 20:23:50|2107.96|2096.46|2107.19|2095.69|2108.05|2096.55|2106.64|2095.14|27
1735471300000|2024-12-29 11:21:40|2157.76|2146.26|2158.49|2146.99|2158.93|2147.43|2157.75|2146.25|26
1735503840000|2024-12-29 20:24:00|2107.54|2096.04|2107.78|2096.28|2108.21|2096.71|2107.21|2095.71|14
1735471310000|2024-12-29 11:21:50|2158.38|2146.88|2158.21|2146.71|2158.59|2147.09|2157.95|2146.45|22
1735503850000|2024-12-29 20:24:10|2107.75|2096.25|2107.62|2096.12|2108.17|2096.67|2107.42|2095.92|25
1735471320000|2024-12-29 11:22:00|2158.14|2146.64|2158.71|2147.21|2158.83|2147.33|2158.13|2146.63|24
1735503860000|2024-12-29 20:24:20|2107.46|2095.96|2107.87|2096.37|2108.06|2096.56|2107.32|2095.82|20
1735471330000|2024-12-29 11:22:10|2158.77|2147.27|2159.09|2147.59|2159.09|2147.59|2158.77|2147.27|18
1735503870000|2024-12-29 20:24:30|2107.8|2096.3|2108.25|2096.75|2108.36|2096.86|2107.8|2096.3|23
1735471340000|2024-12-29 11:22:20|2159.26|2147.76|2159.89|2148.39|2159.89|2148.39|2159.26|2147.76|6
1735503880000|2024-12-29 20:24:40|2108.26|2096.76|2108.75|2097.25|2109.33|2097.83|2108.26|2096.76|22
1735471350000|2024-12-29 11:22:30|2160.09|2148.59|2160.68|2149.18|2160.68|2149.18|2160.09|2148.59|4
1735503890000|2024-12-29 20:24:50|2108.96|2097.46|2108.09|2096.59|2109.06|2097.56|2108.04|2096.54|18
1735471360000|2024-12-29 11:22:40|2160.49|2148.99|2160.52|2149.02|2160.61|2149.11|2160.49|2148.99|4
1735471370000|2024-12-29 11:22:50|2160.53|2149.03|2160.28|2148.78|2160.53|2149.03|2160.21|2148.71|18
1735503900000|2024-12-29 20:25:00|2108.07|2096.57|2107.98|2096.48|2108.16|2096.66|2107.98|2096.48|17
1735471380000|2024-12-29 11:23:00|2160.31|2148.81|2160.3|2148.8|2160.53|2149.03|2160.23|2148.73|20
1735503910000|2024-12-29 20:25:10|2107.29|2095.79|2105.93|2094.43|2107.29|2095.79|2105.86|2094.36|22
1735471390000|2024-12-29 11:23:10|2160.25|2148.75|2160.04|2148.54|2160.36|2148.86|2160.04|2148.54|21
1735503920000|2024-12-29 20:25:20|2105.84|2094.34|2106.31|2094.81|2106.4|2094.9|2105.82|2094.32|28
1735471400000|2024-12-29 11:23:20|2159.83|2148.33|2158.79|2147.29|2160.1|2148.6|2158.63|2147.13|15
1735503930000|2024-12-29 20:25:30|2106.41|2094.91|2106.88|2095.38|2107.15|2095.65|2106.29|2094.79|23
1735471410000|2024-12-29 11:23:30|2158.71|2147.21|2158.64|2147.14|2158.76|2147.26|2158.63|2147.13|10
1735503940000|2024-12-29 20:25:40|2106.91|2095.41|2106.97|2095.47|2107.13|2095.63|2106.77|2095.27|21
1735471420000|2024-12-29 11:23:40|2158.63|2147.13|2158.8|2147.3|2159.29|2147.79|2158.63|2147.13|24
1735503950000|2024-12-29 20:25:50|2106.82|2095.32|2105.84|2094.34|2106.82|2095.32|2105.78|2094.28|14
1735471430000|2024-12-29 11:23:50|2158.82|2147.32|2158.7|2147.2|2158.82|2147.32|2158.7|2147.2|10
1735503960000|2024-12-29 20:26:00|2105.87|2094.37|2107.26|2095.76|2107.26|2095.76|2105.87|2094.37|21
1735471440000|2024-12-29 11:24:00|2158.74|2147.24|2157.97|2146.47|2158.74|2147.24|2157.91|2146.41|9
1735503970000|2024-12-29 20:26:10|2107.91|2096.41|2107.96|2096.46|2108.03|2096.53|2107.56|2096.06|24
1735471450000|2024-12-29 11:24:10|2157.88|2146.38|2158.46|2146.96|2158.47|2146.97|2157.43|2145.93|24
1735503980000|2024-12-29 20:26:20|2108.07|2096.57|2107.85|2096.35|2108.17|2096.67|2106.95|2095.45|22
1735471460000|2024-12-29 11:24:20|2158.45|2146.95|2158.29|2146.79|2158.45|2146.95|2158.29|2146.79|14
1735503990000|2024-12-29 20:26:30|2107.91|2096.41|2108.18|2096.68|2108.24|2096.74|2107.75|2096.25|18
1735471470000|2024-12-29 11:24:30|2158.39|2146.89|2158.41|2146.91|2158.49|2146.99|2158.38|2146.88|22
1735504000000|2024-12-29 20:26:40|2108.2|2096.7|2108.91|2097.41|2108.93|2097.43|2108.05|2096.55|27
1735471480000|2024-12-29 11:24:40|2158.43|2146.93|2158.5|2147|2158.5|2147|2158.33|2146.83|21
1735504010000|2024-12-29 20:26:50|2108.83|2097.33|2108.16|2096.66|2108.91|2097.41|2107.64|2096.14|33
1735471490000|2024-12-29 11:24:50|2158.51|2147.01|2158.5|2147|2158.51|2147.01|2158.37|2146.87|21
1735504020000|2024-12-29 20:27:00|2108.27|2096.77|2110.16|2098.66|2110.27|2098.77|2108.27|2096.77|27
1735504030000|2024-12-29 20:27:10|2110.27|2098.77|2110.81|2099.31|2111.23|2099.73|2110.2|2098.7|22
1735471500000|2024-12-29 11:25:00|2158.54|2147.04|2157.65|2146.15|2158.54|2147.04|2157.49|2145.99|13
1735504040000|2024-12-29 20:27:20|2110.7|2099.2|2111.01|2099.51|2111.07|2099.57|2110.01|2098.51|24
1735471510000|2024-12-29 11:25:10|2157.67|2146.17|2156.88|2145.38|2157.7|2146.2|2156.84|2145.34|17
1735504050000|2024-12-29 20:27:30|2111.05|2099.55|2112.33|2100.83|2112.73|2101.23|2111.05|2099.55|27
1735471520000|2024-12-29 11:25:20|2156.9|2145.4|2156.54|2145.04|2156.94|2145.44|2156.54|2145.04|17
1735504060000|2024-12-29 20:27:40|2112.4|2100.9|2111.89|2100.39|2113.07|2101.57|2111.89|2100.39|25
1735471540000|2024-12-29 11:25:40|2155.41|2143.91|2154.24|2142.74|2155.41|2143.91|2154.24|2142.74|11
1735504070000|2024-12-29 20:27:50|2111.9|2100.4|2112.07|2100.57|2112.27|2100.77|2111.78|2100.28|17
1735471550000|2024-12-29 11:25:50|2153.93|2142.43|2153.63|2142.13|2154.27|2142.77|2153.35|2141.85|34
1735504080000|2024-12-29 20:28:00|2112.19|2100.69|2111.43|2099.93|2112.52|2101.02|2111.43|2099.93|14
1735471560000|2024-12-29 11:26:00|2153.61|2142.11|2153.9|2142.4|2154.3|2142.8|2153.41|2141.91|25
1735504090000|2024-12-29 20:28:10|2111.46|2099.96|2112.74|2101.24|2112.92|2101.42|2111.43|2099.93|27
1735471570000|2024-12-29 11:26:10|2154.03|2142.53|2154.59|2143.09|2154.75|2143.25|2154.03|2142.53|14
1735504100000|2024-12-29 20:28:20|2112.79|2101.29|2110.78|2099.28|2112.79|2101.29|2110.68|2099.18|27
1735471580000|2024-12-29 11:26:20|2154.6|2143.1|2154.7|2143.2|2154.75|2143.25|2154.6|2143.1|20
1735504110000|2024-12-29 20:28:30|2110.72|2099.22|2110.28|2098.78|2111.32|2099.82|2110.28|2098.78|19
1735471590000|2024-12-29 11:26:30|2154.76|2143.26|2154.86|2143.36|2154.86|2143.36|2154.75|2143.25|13
1735504120000|2024-12-29 20:28:40|2110.02|2098.52|2110.56|2099.06|2110.56|2099.06|2110.01|2098.51|13
1735471600000|2024-12-29 11:26:40|2155.14|2143.64|2155.77|2144.27|2155.77|2144.27|2155.14|2143.64|3
1735504130000|2024-12-29 20:28:50|2110.45|2098.95|2110.35|2098.85|2110.57|2099.07|2110.19|2098.69|17
1735471610000|2024-12-29 11:26:50|2155.83|2144.33|2157.42|2145.92|2157.55|2146.05|2155.83|2144.33|17
1735504140000|2024-12-29 20:29:00|2110.45|2098.95|2110.44|2098.94|2110.45|2098.95|2110.29|2098.79|21
1735471620000|2024-12-29 11:27:00|2157.47|2145.97|2156.82|2145.32|2157.5|2146|2156.66|2145.16|25
1735504150000|2024-12-29 20:29:10|2110.43|2098.93|2109.17|2097.67|2110.43|2098.93|2108.92|2097.42|25
1735471630000|2024-12-29 11:27:10|2156.78|2145.28|2156.42|2144.92|2156.84|2145.34|2156.28|2144.78|17
1735504160000|2024-12-29 20:29:20|2109.21|2097.71|2110.13|2098.63|2110.15|2098.65|2108.66|2097.16|28
1735471640000|2024-12-29 11:27:20|2156.31|2144.81|2156.15|2144.65|2156.42|2144.92|2156.13|2144.63|12
1735504170000|2024-12-29 20:29:30|2109.47|2097.97|2109.14|2097.64|2109.47|2097.97|2108.73|2097.23|26
1735471650000|2024-12-29 11:27:30|2156.2|2144.7|2155.46|2143.96|2156.2|2144.7|2155.41|2143.91|15
1735504180000|2024-12-29 20:29:40|2109.25|2097.75|2109.11|2097.61|2109.25|2097.75|2108.98|2097.48|18
1735471660000|2024-12-29 11:27:40|2155.54|2144.04|2156.11|2144.61|2156.14|2144.64|2155.46|2143.96|22
1735504190000|2024-12-29 20:29:50|2109.08|2097.58|2108.71|2097.21|2109.2|2097.7|2108.69|2097.19|23
1735471670000|2024-12-29 11:27:50|2156.19|2144.69|2156.49|2144.99|2156.56|2145.06|2156.19|2144.69|24
1735504200000|2024-12-29 20:30:00|2108.76|2097.26|2108.13|2096.63|2108.76|2097.26|2107.94|2096.44|25
1735471680000|2024-12-29 11:28:00|2156.48|2144.98|2156.39|2144.89|2156.49|2144.99|2156.19|2144.69|25
1735504210000|2024-12-29 20:30:10|2108.18|2096.68|2108.1|2096.6|2108.37|2096.87|2107.88|2096.38|25
1735471690000|2024-12-29 11:28:10|2156.36|2144.86|2156.55|2145.05|2156.55|2145.05|2156.36|2144.86|20
1735504220000|2024-12-29 20:30:20|2107.99|2096.49|2107.84|2096.34|2108.25|2096.75|2107.84|2096.34|23
1735471700000|2024-12-29 11:28:20|2156.49|2144.99|2156.63|2145.13|2156.63|2145.13|2156.49|2144.99|13
1735504230000|2024-12-29 20:30:30|2107.87|2096.37|2107.61|2096.11|2108.13|2096.63|2107.61|2096.11|18
1735471710000|2024-12-29 11:28:30|2156.64|2145.14|2156.35|2144.85|2156.64|2145.14|2156.22|2144.72|22
1735504240000|2024-12-29 20:30:40|2107.6|2096.1|2108.77|2097.27|2108.8|2097.3|2107.39|2095.89|29
1735471720000|2024-12-29 11:28:40|2156.23|2144.73|2156.59|2145.09|2156.59|2145.09|2156.19|2144.69|19
1735504250000|2024-12-29 20:30:50|2108.76|2097.26|2109.76|2098.26|2109.76|2098.26|2108.64|2097.14|25
1735471730000|2024-12-29 11:28:50|2156.61|2145.11|2156.91|2145.41|2156.91|2145.41|2156.61|2145.11|3
1735504260000|2024-12-29 20:31:00|2109.66|2098.16|2109.97|2098.47|2110.06|2098.56|2109.66|2098.16|23
1735471740000|2024-12-29 11:29:00|2156.8|2145.3|2156.89|2145.39|2156.89|2145.39|2156.8|2145.3|7
1735504270000|2024-12-29 20:31:10|2109.98|2098.48|2109.96|2098.46|2110.21|2098.71|2109.74|2098.24|21
1735471750000|2024-12-29 11:29:10|2156.9|2145.4|2156.91|2145.41|2156.91|2145.41|2156.89|2145.39|4
1735504280000|2024-12-29 20:31:20|2110.07|2098.57|2108.71|2097.21|2110.09|2098.59|2108.58|2097.08|27
1735471800000|2024-12-29 11:30:00|2157.32|2145.82|2157.72|2146.22|2157.72|2146.22|2157.32|2145.82|2
1735504290000|2024-12-29 20:31:30|2108.81|2097.31|2107.96|2096.46|2108.82|2097.32|2107.78|2096.28|23
1735471810000|2024-12-29 11:30:10|2157.77|2146.27|2158.22|2146.72|2158.22|2146.72|2157.77|2146.27|4
1735504300000|2024-12-29 20:31:40|2107.97|2096.47|2106.75|2095.25|2107.97|2096.47|2106.65|2095.15|34
1735471830000|2024-12-29 11:30:30|2158.47|2146.97|2158.73|2147.23|2158.73|2147.23|2158.47|2146.97|2
1735504310000|2024-12-29 20:31:50|2106.61|2095.11|2106.65|2095.15|2107|2095.5|2106.41|2094.91|17
1735471840000|2024-12-29 11:30:40|2158.75|2147.25|2160.74|2149.24|2160.74|2149.24|2158.75|2147.25|11
1735504320000|2024-12-29 20:32:00|2106.7|2095.2|2106.47|2094.97|2106.7|2095.2|2106.15|2094.65|18
1735471850000|2024-12-29 11:30:50|2160.79|2149.29|2160.79|2149.29|2160.79|2149.29|2160.79|2149.29|1
1735504330000|2024-12-29 20:32:10|2106.48|2094.98|2106.58|2095.08|2106.58|2095.08|2105.71|2094.21|22
1735471860000|2024-12-29 11:31:00|2160.74|2149.24|2160.59|2149.09|2160.74|2149.24|2160.56|2149.06|5
1735504340000|2024-12-29 20:32:20|2106.24|2094.74|2105.7|2094.2|2106.3|2094.8|2105.46|2093.96|24
1735471870000|2024-12-29 11:31:10|2160.5|2149|2160.21|2148.71|2160.62|2149.12|2159.75|2148.25|26
1735504350000|2024-12-29 20:32:30|2105.77|2094.27|2106.39|2094.89|2106.46|2094.96|2105.77|2094.27|19
1735471880000|2024-12-29 11:31:20|2160.32|2148.82|2160.41|2148.91|2160.41|2148.91|2159.96|2148.46|21
1735504360000|2024-12-29 20:32:40|2106.34|2094.84|2106.79|2095.29|2106.8|2095.3|2106.03|2094.53|23
1735471890000|2024-12-29 11:31:30|2160.31|2148.81|2160.76|2149.26|2160.79|2149.29|2160.31|2148.81|19
1735504370000|2024-12-29 20:32:50|2106.8|2095.3|2106.77|2095.27|2106.8|2095.3|2106.73|2095.23|8
1735471900000|2024-12-29 11:31:40|2160.78|2149.28|2160.44|2148.94|2160.78|2149.28|2160.23|2148.73|10
1735504380000|2024-12-29 20:33:00|2106.75|2095.25|2106.8|2095.3|2106.8|2095.3|2106.71|2095.21|7
1735471910000|2024-12-29 11:31:50|2160.23|2148.73|2160.34|2148.84|2160.37|2148.87|2160.19|2148.69|22
1735504390000|2024-12-29 20:33:10|2106.75|2095.25|2106.4|2094.9|2106.8|2095.3|2106.36|2094.86|14
1735471920000|2024-12-29 11:32:00|2160.44|2148.94|2160.79|2149.29|2160.79|2149.29|2160.42|2148.92|11
1735504400000|2024-12-29 20:33:20|2106.51|2095.01|2105.68|2094.18|2106.51|2095.01|2105.61|2094.11|33
1735471940000|2024-12-29 11:32:20|2161.6|2150.1|2161.6|2150.1|2161.6|2150.1|2161.6|2150.1|1
1735504410000|2024-12-29 20:33:30|2105.67|2094.17|2106.46|2094.96|2106.47|2094.97|2105.65|2094.15|21
1735472020000|2024-12-29 11:33:40|2161.65|2150.15|2161.79|2150.29|2161.79|2150.29|2161.65|2150.15|2
1735504420000|2024-12-29 20:33:40|2106.53|2095.03|2106.68|2095.18|2106.78|2095.28|2106.46|2094.96|20
1735472120000|2024-12-29 11:35:20|2162.32|2150.82|2163.37|2151.87|2163.37|2151.87|2162.32|2150.82|14
1735504430000|2024-12-29 20:33:50|2106.57|2095.07|2111.09|2090.59|2111.3|2095.18|2106.57|2090.57|17
1735472130000|2024-12-29 11:35:30|2163.3|2151.8|2163.55|2152.05|2163.57|2152.07|2163.3|2151.8|16
1735504440000|2024-12-29 20:34:00|2111.07|2090.57|2111.26|2090.76|2111.3|2090.8|2111.07|2090.57|14
1735472140000|2024-12-29 11:35:40|2163.45|2151.95|2163.66|2152.16|2163.69|2152.19|2163.45|2151.95|21
1735504450000|2024-12-29 20:34:10|2111.18|2090.68|2110.91|2090.41|2111.18|2090.68|2110.61|2090.11|22
1735472150000|2024-12-29 11:35:50|2163.69|2152.19|2163.69|2152.19|2163.69|2152.19|2163.68|2152.18|3
1735504460000|2024-12-29 20:34:20|2111.01|2090.51|2110.14|2089.64|2111.01|2090.51|2109.95|2089.45|20
1735472170000|2024-12-29 11:36:10|2163.83|2152.33|2164.06|2152.56|2164.06|2152.56|2163.83|2152.33|6
1735504470000|2024-12-29 20:34:30|2110.11|2089.61|2110.28|2089.78|2110.28|2089.78|2110.02|2089.52|13
1735472180000|2024-12-29 11:36:20|2164.09|2152.59|2165.81|2154.31|2165.81|2154.31|2164.09|2152.59|4
1735504480000|2024-12-29 20:34:40|2110.16|2089.66|2110.13|2089.63|2110.29|2089.79|2110.03|2089.53|18
1735472190000|2024-12-29 11:36:30|2165.29|2153.79|2165.1|2153.6|2165.29|2153.79|2165.06|2153.56|9
1735504490000|2024-12-29 20:34:50|2110.08|2089.58|2104.15|2083.65|2110.08|2089.58|2104.14|2083.64|21
1735472200000|2024-12-29 11:36:40|2165.12|2153.62|2165.38|2153.88|2165.38|2153.88|2165.12|2153.62|11
1735504500000|2024-12-29 20:35:00|2104.14|2083.64|2104.14|2083.64|2104.71|2084.21|2104.14|2083.64|19
1735472210000|2024-12-29 11:36:50|2165.41|2153.91|2165.64|2154.14|2165.64|2154.14|2165.37|2153.87|24
1735504510000|2024-12-29 20:35:10|2103.76|2083.26|2102.97|2082.47|2103.76|2083.26|2102.97|2082.47|4
1735472220000|2024-12-29 11:37:00|2165.65|2154.15|2165.31|2153.81|2165.66|2154.16|2165.31|2153.81|14
1735504520000|2024-12-29 20:35:20|2102.82|2082.32|2102.72|2082.22|2103.08|2082.58|2102.67|2082.17|22
1735472240000|2024-12-29 11:37:20|2165.39|2153.89|2165.44|2153.94|2165.56|2154.06|2165.31|2153.81|19
1735504530000|2024-12-29 20:35:30|2103.02|2082.52|2104.57|2084.07|2104.82|2084.32|2102.66|2082.16|34
1735472250000|2024-12-29 11:37:30|2165.48|2153.98|2165.46|2153.96|2165.54|2154.04|2165.44|2153.94|6
1735504540000|2024-12-29 20:35:40|2104.65|2084.15|2105.18|2084.68|2105.66|2085.16|2104.51|2084.01|26
1735472260000|2024-12-29 11:37:40|2165.47|2153.97|2165.5|2154|2165.55|2154.05|2165.45|2153.95|7
1735504550000|2024-12-29 20:35:50|2105.08|2084.58|2105.19|2084.69|2105.22|2084.72|2104.79|2084.29|19
1735472270000|2024-12-29 11:37:50|2165.51|2154.01|2165.56|2154.06|2165.63|2154.13|2165.49|2153.99|16
1735504560000|2024-12-29 20:36:00|2105.32|2084.82|2107.14|2086.64|2107.14|2086.64|2105.21|2084.71|25
1735472280000|2024-12-29 11:38:00|2165.61|2154.11|2165.31|2153.81|2165.61|2154.11|2165.31|2153.81|3
1735504570000|2024-12-29 20:36:10|2107.19|2086.69|2106.82|2086.32|2107.94|2087.44|2106.62|2086.12|17
1735472290000|2024-12-29 11:38:10|2165.38|2153.88|2165.51|2154.01|2165.57|2154.07|2165.31|2153.81|21
1735504580000|2024-12-29 20:36:20|2106.85|2086.35|2105.8|2085.3|2106.85|2086.35|2105.8|2085.3|27
1735472300000|2024-12-29 11:38:20|2165.59|2154.09|2165.61|2154.11|2165.61|2154.11|2165.31|2153.81|20
1735504590000|2024-12-29 20:36:30|2105.75|2085.25|2106.83|2086.33|2106.94|2086.44|2105.52|2085.02|24
1735472310000|2024-12-29 11:38:30|2165.46|2153.96|2165.81|2154.31|2165.81|2154.31|2165.46|2153.96|15
1735504600000|2024-12-29 20:36:40|2106.93|2086.43|2107.68|2087.18|2107.88|2087.38|2106.83|2086.33|20
1735472340000|2024-12-29 11:39:00|2166.33|2154.83|2166.84|2155.34|2166.84|2155.34|2166.33|2154.83|2
1735504610000|2024-12-29 20:36:50|2107.78|2087.28|2105.69|2085.19|2107.85|2087.35|2105.69|2085.19|21
1735472390000|2024-12-29 11:39:50|2166.67|2155.17|2165.85|2154.35|2166.67|2155.17|2165.84|2154.34|25
1735504620000|2024-12-29 20:37:00|2105.72|2085.22|2105.88|2085.38|2106.12|2085.62|2105.72|2085.22|21
1735472400000|2024-12-29 11:40:00|2165.86|2154.36|2165.45|2153.95|2165.86|2154.36|2165.31|2153.81|19
1735504630000|2024-12-29 20:37:10|2105.97|2085.47|2107.52|2087.02|2107.53|2087.03|2105.97|2085.47|13
1735472410000|2024-12-29 11:40:10|2165.55|2154.05|2165.31|2153.81|2165.55|2154.05|2165.31|2153.81|6
1735504640000|2024-12-29 20:37:20|2107.21|2086.71|2106.91|2086.41|2107.33|2086.83|2106.28|2085.78|22
1735472470000|2024-12-29 11:41:10|2162.17|2150.67|2160.71|2149.21|2162.17|2150.67|2160.71|2149.21|11
1735504650000|2024-12-29 20:37:30|2107.38|2086.88|2108.08|2087.58|2108.09|2087.59|2107.21|2086.71|23
1735472480000|2024-12-29 11:41:20|2160.79|2149.29|2160.46|2148.96|2160.84|2149.34|2160.34|2148.84|20
1735504660000|2024-12-29 20:37:40|2108.06|2087.56|2108.33|2087.83|2108.33|2087.83|2108|2087.5|16
1735472490000|2024-12-29 11:41:30|2160.58|2149.08|2160.41|2148.91|2160.61|2149.11|2160.29|2148.79|20
1735504670000|2024-12-29 20:37:50|2108.34|2087.84|2108.17|2087.67|2108.34|2087.84|2108.14|2087.64|10
1735472500000|2024-12-29 11:41:40|2160.42|2148.92|2160.84|2149.34|2160.84|2149.34|2160.27|2148.77|33
1735504680000|2024-12-29 20:38:00|2108.06|2087.56|2105.02|2084.52|2108.06|2087.56|2105.02|2084.52|25
1735472510000|2024-12-29 11:41:50|2160.85|2149.35|2161.6|2150.1|2161.67|2150.17|2160.84|2149.34|14
1735504690000|2024-12-29 20:38:10|2105.11|2084.61|2105.67|2085.17|2105.91|2085.41|2104.87|2084.37|27
1735472520000|2024-12-29 11:42:00|2161.66|2150.16|2161.56|2150.06|2161.66|2150.16|2161.52|2150.02|16
1735504700000|2024-12-29 20:38:20|2105.78|2085.28|2105.94|2085.44|2106.23|2085.73|2105.67|2085.17|26
1735472530000|2024-12-29 11:42:10|2161.55|2150.05|2161.6|2150.1|2161.67|2150.17|2161.52|2150.02|16
1735504710000|2024-12-29 20:38:30|2105.86|2085.36|2105.28|2084.78|2105.91|2085.41|2105.12|2084.62|25
1735472540000|2024-12-29 11:42:20|2161.65|2150.15|2162.04|2150.54|2162.04|2150.54|2161.65|2150.15|3
1735504720000|2024-12-29 20:38:40|2105.29|2084.79|2106.08|2085.58|2106.32|2085.82|2105.29|2084.79|25
1735472650000|2024-12-29 11:44:10|2162.55|2151.05|2162.49|2150.99|2162.55|2151.05|2162.33|2150.83|13
1735504730000|2024-12-29 20:38:50|2106.1|2085.6|2106.36|2085.86|2106.6|2086.1|2105.77|2085.27|18
1735472660000|2024-12-29 11:44:20|2162.69|2151.19|2162.64|2151.14|2162.74|2151.24|2162.62|2151.12|10
1735504740000|2024-12-29 20:39:00|2106.18|2085.68|2106.17|2085.67|2106.21|2085.71|2105.37|2084.87|27
1735472670000|2024-12-29 11:44:30|2162.7|2151.2|2162.66|2151.16|2162.76|2151.26|2162.58|2151.08|10
1735504750000|2024-12-29 20:39:10|2106.16|2085.66|2105.75|2085.25|2106.22|2085.72|2105.65|2085.15|23
1735472680000|2024-12-29 11:44:40|2162.61|2151.11|2163.02|2151.52|2163.02|2151.52|2162.61|2151.11|16
1735504760000|2024-12-29 20:39:20|2105.85|2085.35|2106.26|2085.76|2106.31|2085.81|2105.74|2085.24|24
1735472690000|2024-12-29 11:44:50|2163.22|2151.72|2163.31|2151.81|2163.75|2152.25|2162.95|2151.45|24
1735504770000|2024-12-29 20:39:30|2106.27|2085.77|2106.59|2086.09|2106.7|2086.2|2105.78|2085.28|26
1735472700000|2024-12-29 11:45:00|2163.05|2151.55|2162.08|2150.58|2163.16|2151.66|2162.03|2150.53|15
1735504780000|2024-12-29 20:39:40|2106.58|2086.08|2106.16|2085.66|2106.74|2086.24|2106.11|2085.61|17
1735472710000|2024-12-29 11:45:10|2162.25|2150.75|2161.72|2150.22|2162.25|2150.75|2161.67|2150.17|10
1735504790000|2024-12-29 20:39:50|2106.17|2085.67|2106.61|2086.11|2106.61|2086.11|2106.17|2085.67|17
1735472720000|2024-12-29 11:45:20|2161.96|2150.46|2162.63|2151.13|2162.74|2151.24|2161.86|2150.36|21
1735504800000|2024-12-29 20:40:00|2106.62|2086.12|2106.44|2085.94|2106.79|2086.29|2106.44|2085.94|14
1735472730000|2024-12-29 11:45:30|2162.52|2151.02|2162.47|2150.97|2162.74|2151.24|2162.3|2150.8|21
1735504810000|2024-12-29 20:40:10|2106.54|2086.04|2107.11|2086.61|2107.29|2086.79|2106.54|2086.04|23
1735472740000|2024-12-29 11:45:40|2162.36|2150.86|2163.38|2151.88|2163.43|2151.93|2162.36|2150.86|24
1735504820000|2024-12-29 20:40:20|2106.92|2086.42|2108.27|2087.77|2108.27|2087.77|2106.92|2086.42|18
1735472750000|2024-12-29 11:45:50|2163.49|2151.99|2163.58|2152.08|2163.58|2152.08|2163.49|2151.99|5
1735504830000|2024-12-29 20:40:30|2108.32|2087.82|2108.34|2087.84|2108.34|2087.84|2108.3|2087.8|5
1735472760000|2024-12-29 11:46:00|2163.57|2152.07|2163.58|2152.08|2163.58|2152.08|2163.57|2152.07|2
1735504840000|2024-12-29 20:40:40|2108.27|2087.77|2108.34|2087.84|2108.34|2087.84|2108.27|2087.77|2
1735472770000|2024-12-29 11:46:10|2163.57|2152.07|2161.9|2150.4|2163.57|2152.07|2161.9|2150.4|22
1735504860000|2024-12-29 20:41:00|2108.21|2087.71|2108.03|2087.53|2108.33|2087.83|2107.99|2087.49|21
1735472780000|2024-12-29 11:46:20|2162|2150.5|2163.2|2151.7|2163.22|2151.72|2161.79|2150.29|25
1735504870000|2024-12-29 20:41:10|2107.97|2087.47|2108.01|2087.51|2108.28|2087.78|2107.71|2087.21|20
1735472790000|2024-12-29 11:46:30|2163.14|2151.64|2163.25|2151.75|2163.25|2151.75|2162.89|2151.39|25
1735504880000|2024-12-29 20:41:20|2107.91|2087.41|2107.53|2087.03|2107.91|2087.41|2107.36|2086.86|29
1735472800000|2024-12-29 11:46:40|2163.28|2151.78|2163.24|2151.74|2163.28|2151.78|2162.92|2151.42|17
1735504890000|2024-12-29 20:41:30|2107.63|2087.13|2107.58|2087.08|2108.01|2087.51|2107.1|2086.6|25
1735472810000|2024-12-29 11:46:50|2163.19|2151.69|2163.58|2152.08|2163.58|2152.08|2163.01|2151.51|21
1735504900000|2024-12-29 20:41:40|2107.74|2087.24|2107.58|2087.08|2107.98|2087.48|2107.38|2086.88|24
1735472820000|2024-12-29 11:47:00|2163.57|2152.07|2163.49|2151.99|2163.57|2152.07|2163.3|2151.8|16
1735504910000|2024-12-29 20:41:50|2107.7|2087.2|2107.96|2087.46|2107.97|2087.47|2107.6|2087.1|22
1735472830000|2024-12-29 11:47:10|2163.5|2152|2163.57|2152.07|2163.58|2152.08|2163.5|2152|12
1735504920000|2024-12-29 20:42:00|2107.82|2087.32|2107.46|2086.96|2108.14|2087.64|2107.35|2086.85|23
1735472840000|2024-12-29 11:47:20|2163.58|2152.08|2163.32|2151.82|2163.58|2152.08|2163.32|2151.82|13
1735504930000|2024-12-29 20:42:10|2107.67|2087.17|2107.78|2087.28|2107.95|2087.45|2107.34|2086.84|24
1735472850000|2024-12-29 11:47:30|2162.52|2151.02|2163.48|2151.98|2163.48|2151.98|2162.52|2151.02|21
1735504940000|2024-12-29 20:42:20|2107.76|2087.26|2108.34|2087.84|2108.34|2087.84|2107.76|2087.26|6
1735472860000|2024-12-29 11:47:40|2163.5|2152|2163.41|2151.91|2163.52|2152.02|2163.39|2151.89|11
1735504950000|2024-12-29 20:42:30|2108.2|2087.7|2108.27|2087.77|2108.34|2087.84|2108.17|2087.67|12
1735472870000|2024-12-29 11:47:50|2163.43|2151.93|2163.58|2152.08|2163.58|2152.08|2163.43|2151.93|10
1735504960000|2024-12-29 20:42:40|2108.34|2087.84|2108.28|2087.78|2108.34|2087.84|2108.27|2087.77|14
1735472890000|2024-12-29 11:48:10|2163.57|2152.07|2163.21|2151.71|2163.58|2152.08|2163.09|2151.59|22
1735504970000|2024-12-29 20:42:50|2108.29|2087.79|2108.34|2087.84|2108.34|2087.84|2108.29|2087.79|3
1735472900000|2024-12-29 11:48:20|2163.23|2151.73|2163.32|2151.82|2163.36|2151.86|2163.23|2151.73|18
1735504980000|2024-12-29 20:43:00|2108.27|2087.77|2108.34|2087.84|2108.34|2087.84|2108.2|2087.7|9
1735472910000|2024-12-29 11:48:30|2163.36|2151.86|2163.23|2151.73|2163.36|2151.86|2163.19|2151.69|10
1735504990000|2024-12-29 20:43:10|2108.27|2087.77|2108.24|2087.74|2108.27|2087.77|2108.02|2087.52|26
1735472920000|2024-12-29 11:48:40|2163.19|2151.69|2163.46|2151.96|2163.49|2151.99|2163.19|2151.69|19
1735505000000|2024-12-29 20:43:20|2108.28|2087.78|2108.34|2087.84|2108.34|2087.84|2108.19|2087.69|16
1735472930000|2024-12-29 11:48:50|2163.45|2151.95|2163.52|2152.02|2163.52|2152.02|2163.18|2151.68|21
1735505010000|2024-12-29 20:43:30|2108.22|2087.72|2107.95|2087.45|2108.27|2087.77|2107.71|2087.21|17
1735472940000|2024-12-29 11:49:00|2163.41|2151.91|2163.29|2151.79|2163.51|2152.01|2163.29|2151.79|21
1735505020000|2024-12-29 20:43:40|2107.85|2087.35|2108.34|2087.84|2108.34|2087.84|2107.85|2087.35|14
1735472950000|2024-12-29 11:49:10|2163.3|2151.8|2162.71|2151.21|2163.3|2151.8|2162.52|2151.02|14
1735505030000|2024-12-29 20:43:50|2108.25|2087.75|2108.34|2087.84|2108.34|2087.84|2108.25|2087.75|6
1735472960000|2024-12-29 11:49:20|2162.82|2151.32|2162.72|2151.22|2162.82|2151.32|2162.55|2151.05|19
1735505040000|2024-12-29 20:44:00|2108.31|2087.81|2108.34|2087.84|2108.34|2087.84|2108.31|2087.81|4
1735472970000|2024-12-29 11:49:30|2162.64|2151.14|2161.8|2150.3|2162.64|2151.14|2161.66|2150.16|16
1735505070000|2024-12-29 20:44:30|2109.28|2088.78|2110.23|2089.73|2110.23|2089.73|2109.28|2088.78|2
1735472980000|2024-12-29 11:49:40|2161.51|2150.01|2161.52|2150.02|2161.61|2150.11|2161.32|2149.82|21
1735505080000|2024-12-29 20:44:40|2110.54|2090.04|2110.78|2090.28|2110.97|2090.47|2110.54|2090.04|18
1735472990000|2024-12-29 11:49:50|2161.51|2150.01|2161.31|2149.81|2161.73|2150.23|2161.31|2149.81|18
1735505090000|2024-12-29 20:44:50|2110.8|2090.3|2110.22|2089.72|2110.82|2090.32|2110.18|2089.68|20
1735473000000|2024-12-29 11:50:00|2161.33|2149.83|2161.9|2150.4|2162|2150.5|2161.33|2149.83|13
1735505100000|2024-12-29 20:45:00|2110.27|2089.77|2109.45|2088.95|2110.27|2089.77|2109.31|2088.81|25
1735473010000|2024-12-29 11:50:10|2161.53|2150.03|2161.44|2149.94|2161.84|2150.34|2161.44|2149.94|19
1735505110000|2024-12-29 20:45:10|2109.46|2088.96|2110.74|2090.24|2110.85|2090.35|2109.46|2088.96|33
1735473020000|2024-12-29 11:50:20|2161.36|2149.86|2160.71|2149.21|2161.36|2149.86|2160.71|2149.21|13
1735505120000|2024-12-29 20:45:20|2110.78|2090.28|2112.66|2092.16|2112.66|2092.16|2110.77|2090.27|20
1735473030000|2024-12-29 11:50:30|2160.74|2149.24|2161.01|2149.51|2161.22|2149.72|2160.71|2149.21|20
1735505130000|2024-12-29 20:45:30|2112.67|2092.17|2113.38|2092.88|2113.38|2092.88|2112.67|2092.17|4
1735473040000|2024-12-29 11:50:40|2161.02|2149.52|2160.58|2149.08|2161.21|2149.71|2159.8|2148.3|25
1735505140000|2024-12-29 20:45:40|2115.18|2094.68|2115.8|2095.3|2115.88|2095.38|2115.18|2094.68|7
1735473050000|2024-12-29 11:50:50|2160.65|2149.15|2160.87|2149.37|2160.87|2149.37|2160.57|2149.07|16
1735505150000|2024-12-29 20:45:50|2115.88|2095.38|2114.17|2093.67|2115.88|2095.38|2114.17|2093.67|26
1735473060000|2024-12-29 11:51:00|2160.89|2149.39|2160.89|2149.39|2160.89|2149.39|2160.89|2149.39|1
1735505160000|2024-12-29 20:46:00|2113.7|2093.2|2114.68|2094.18|2114.85|2094.35|2113.56|2093.06|22
1735473070000|2024-12-29 11:51:10|2160.87|2149.37|2160.29|2148.79|2160.87|2149.37|2160.12|2148.62|23
1735505170000|2024-12-29 20:46:10|2114.73|2094.23|2116.65|2096.15|2116.81|2096.31|2114.73|2094.23|28
1735473080000|2024-12-29 11:51:20|2160.22|2148.72|2160.89|2149.39|2160.89|2149.39|2159.88|2148.38|24
1735505180000|2024-12-29 20:46:20|2116.69|2096.19|2116.81|2096.31|2116.87|2096.37|2116.02|2095.52|28
1735473090000|2024-12-29 11:51:30|2160.87|2149.37|2160.89|2149.39|2160.89|2149.39|2160.6|2149.1|22
1735505190000|2024-12-29 20:46:30|2116.83|2096.33|2117.34|2096.84|2117.34|2096.84|2116.78|2096.28|26
1735473110000|2024-12-29 11:51:50|2161.45|2149.95|2161.53|2150.03|2161.87|2150.37|2161.45|2149.95|21
1735505200000|2024-12-29 20:46:40|2117.28|2096.78|2116.69|2096.19|2117.28|2096.78|2116.51|2096.01|21
1735473120000|2024-12-29 11:52:00|2161.32|2149.82|2160.74|2149.24|2161.32|2149.82|2160.64|2149.14|14
1735505210000|2024-12-29 20:46:50|2116.67|2096.17|2117.46|2096.96|2117.5|2097|2116.63|2096.13|18
1735473130000|2024-12-29 11:52:10|2160.77|2149.27|2160.4|2148.9|2160.89|2149.39|2160.4|2148.9|19
1735505220000|2024-12-29 20:47:00|2117.27|2096.77|2116.53|2096.03|2117.33|2096.83|2116.42|2095.92|25
1735473140000|2024-12-29 11:52:20|2160.48|2148.98|2159.53|2148.03|2160.62|2149.12|2159.53|2148.03|20
1735505230000|2024-12-29 20:47:10|2116.48|2095.98|2118.59|2098.09|2118.62|2098.12|2116.36|2095.86|27
1735473150000|2024-12-29 11:52:30|2159.33|2147.83|2159.24|2147.74|2159.43|2147.93|2159.03|2147.53|18
1735505240000|2024-12-29 20:47:20|2118.62|2098.12|2119.76|2099.26|2119.81|2099.31|2118.62|2098.12|26
1735473160000|2024-12-29 11:52:40|2159.19|2147.69|2159.1|2147.6|2159.19|2147.69|2158.84|2147.34|16
1735505250000|2024-12-29 20:47:30|2119.72|2099.22|2119.42|2098.92|2119.89|2099.39|2119.16|2098.66|21
1735473170000|2024-12-29 11:52:50|2158.81|2147.31|2158.86|2147.36|2158.89|2147.39|2158.63|2147.13|22
1735505260000|2024-12-29 20:47:40|2119.37|2098.87|2119.83|2099.33|2120.26|2099.76|2119.31|2098.81|28
1735473180000|2024-12-29 11:53:00|2158.73|2147.23|2158.46|2146.96|2158.88|2147.38|2158.46|2146.96|24
1735505270000|2024-12-29 20:47:50|2119.91|2099.41|2120.6|2100.1|2120.6|2100.1|2119.84|2099.34|16
1735473190000|2024-12-29 11:53:10|2158.43|2146.93|2157.42|2145.92|2158.53|2147.03|2157.38|2145.88|27
1735505280000|2024-12-29 20:48:00|2120.57|2100.07|2119.18|2098.68|2120.66|2100.16|2119.18|2098.68|28
1735473200000|2024-12-29 11:53:20|2157.43|2145.93|2157.55|2146.05|2157.56|2146.06|2157.33|2145.83|13
1735505290000|2024-12-29 20:48:10|2119.12|2098.62|2118.82|2098.32|2119.31|2098.81|2118.76|2098.26|33
1735473210000|2024-12-29 11:53:30|2157.5|2146|2157.54|2146.04|2157.55|2146.05|2157.34|2145.84|17
1735505300000|2024-12-29 20:48:20|2118.41|2097.91|2117.58|2097.08|2118.46|2097.96|2117.58|2097.08|27
1735473220000|2024-12-29 11:53:40|2157.55|2146.05|2156.54|2145.04|2157.55|2146.05|2156.39|2144.89|18
1735505310000|2024-12-29 20:48:30|2117.63|2097.13|2117.98|2097.48|2118.09|2097.59|2117.57|2097.07|29
1735473230000|2024-12-29 11:53:50|2156.65|2145.15|2155.84|2144.34|2156.85|2145.35|2155.84|2144.34|25
1735505320000|2024-12-29 20:48:40|2118.09|2097.59|2117.76|2097.26|2118.09|2097.59|2117.59|2097.09|21
1735473240000|2024-12-29 11:54:00|2155.82|2144.32|2155.75|2144.25|2156.02|2144.52|2155.75|2144.25|13
1735505330000|2024-12-29 20:48:50|2117.88|2097.38|2117.49|2096.99|2118.04|2097.54|2117.2|2096.7|23
1735473250000|2024-12-29 11:54:10|2155.77|2144.27|2155.75|2144.25|2155.97|2144.47|2155.75|2144.25|16
1735505340000|2024-12-29 20:49:00|2117.54|2097.04|2116.28|2095.78|2117.69|2097.19|2116.28|2095.78|26
1735473260000|2024-12-29 11:54:20|2155.8|2144.3|2155.96|2144.46|2155.99|2144.49|2155.8|2144.3|8
1735505350000|2024-12-29 20:49:10|2116.22|2095.72|2114.84|2094.34|2116.22|2095.72|2114.81|2094.31|25
1735473270000|2024-12-29 11:54:30|2155.97|2144.47|2155.97|2144.47|2156.15|2144.65|2155.75|2144.25|20
1735505360000|2024-12-29 20:49:20|2115.09|2094.59|2115.87|2095.37|2115.87|2095.37|2114.92|2094.42|22
1735473280000|2024-12-29 11:54:40|2155.86|2144.36|2155.92|2144.42|2155.97|2144.47|2155.75|2144.25|13
1735505370000|2024-12-29 20:49:30|2115.97|2095.47|2116.5|2096|2116.66|2096.16|2115.84|2095.34|17
1735473290000|2024-12-29 11:54:50|2156.02|2144.52|2156.4|2144.9|2156.51|2145.01|2155.86|2144.36|26
1735505380000|2024-12-29 20:49:40|2116.6|2096.1|2116.52|2096.02|2116.6|2096.1|2116.4|2095.9|20
1735473300000|2024-12-29 11:55:00|2156.43|2144.93|2155.75|2144.25|2156.56|2145.06|2155.75|2144.25|20
1735505390000|2024-12-29 20:49:50|2116.51|2096.01|2116.54|2096.04|2116.57|2096.07|2116.07|2095.57|17
1735473310000|2024-12-29 11:55:10|2155.81|2144.31|2155.75|2144.25|2155.81|2144.31|2155.75|2144.25|2
1735505400000|2024-12-29 20:50:00|2116.44|2095.94|2116.18|2095.68|2117.43|2096.93|2116.17|2095.67|27
1735473480000|2024-12-29 11:58:00|2155.25|2143.75|2154.32|2142.82|2155.25|2143.75|2154.32|2142.82|4
1735505410000|2024-12-29 20:50:10|2116.2|2095.7|2116.36|2095.86|2116.9|2096.4|2116.2|2095.7|30
1735473490000|2024-12-29 11:58:10|2153.87|2142.37|2153.75|2142.25|2153.87|2142.37|2153.6|2142.1|3
1735505420000|2024-12-29 20:50:20|2116.33|2095.83|2115.53|2095.03|2116.33|2095.83|2115.43|2094.93|28
1735473500000|2024-12-29 11:58:20|2153.68|2142.18|2153.59|2142.09|2153.83|2142.33|2153.54|2142.04|15
1735505430000|2024-12-29 20:50:30|2115.64|2095.14|2115.66|2095.16|2115.68|2095.18|2114.98|2094.48|27
1735473510000|2024-12-29 11:58:30|2153.58|2142.08|2152.9|2141.4|2153.58|2142.08|2152.63|2141.13|22
1735505440000|2024-12-29 20:50:40|2115.85|2095.35|2115.92|2095.42|2116.01|2095.51|2115.61|2095.11|24
1735473520000|2024-12-29 11:58:40|2152.8|2141.3|2153.03|2141.53|2153.03|2141.53|2152.37|2140.87|33
1735505450000|2024-12-29 20:50:50|2115.89|2095.39|2115.76|2095.26|2115.98|2095.48|2115.72|2095.22|21
1735473530000|2024-12-29 11:58:50|2152.85|2141.35|2152.83|2141.33|2153.03|2141.53|2152.49|2140.99|22
1735505460000|2024-12-29 20:51:00|2115.75|2095.25|2116.62|2096.12|2116.62|2096.12|2115.6|2095.1|18
1735473540000|2024-12-29 11:59:00|2152.87|2141.37|2153.7|2142.2|2153.7|2142.2|2152.83|2141.33|15
1735505470000|2024-12-29 20:51:10|2116.73|2096.23|2116.31|2095.81|2116.73|2096.23|2116.23|2095.73|24
1735473550000|2024-12-29 11:59:10|2153.81|2142.31|2153.76|2142.26|2153.81|2142.31|2153.65|2142.15|22
1735505480000|2024-12-29 20:51:20|2116.32|2095.82|2116.38|2095.88|2116.99|2096.49|2116.32|2095.82|14
1735473560000|2024-12-29 11:59:20|2153.77|2142.27|2153.48|2141.98|2153.88|2142.38|2153.37|2141.87|20
1735505490000|2024-12-29 20:51:30|2116.4|2095.9|2116.38|2095.88|2116.4|2095.9|2116.38|2095.88|2
1735473570000|2024-12-29 11:59:30|2153.53|2142.03|2153.8|2142.3|2153.82|2142.32|2153.53|2142.03|17
1735505500000|2024-12-29 20:51:40|2116.6|2096.1|2116.72|2096.22|2117.03|2096.53|2116.49|2095.99|16
1735473580000|2024-12-29 11:59:40|2153.79|2142.29|2152.65|2141.15|2153.79|2142.29|2152.52|2141.02|24
1735505510000|2024-12-29 20:51:50|2116.82|2096.32|2117.94|2097.44|2117.97|2097.47|2116.71|2096.21|32
1735473590000|2024-12-29 11:59:50|2152.54|2141.04|2152.71|2141.21|2152.85|2141.35|2152.1|2140.6|17
1735505520000|2024-12-29 20:52:00|2118.05|2097.55|2118.72|2098.22|2118.82|2098.32|2117.51|2097.01|26
1735473600000|2024-12-29 12:00:00|2152.72|2141.22|2153.31|2141.81|2153.32|2141.82|2152.44|2140.94|24
1735505530000|2024-12-29 20:52:10|2118.57|2098.07|2117.71|2097.21|2118.57|2098.07|2117.71|2097.21|32
1735473610000|2024-12-29 12:00:10|2153.18|2141.68|2152.87|2141.37|2153.34|2141.84|2152.62|2141.12|25
1735505540000|2024-12-29 20:52:20|2117.51|2097.01|2117.47|2096.97|2117.72|2097.22|2117.14|2096.64|24
1735473620000|2024-12-29 12:00:20|2152.9|2141.4|2153.47|2141.97|2153.48|2141.98|2152.9|2141.4|20
1735505550000|2024-12-29 20:52:30|2117.55|2097.05|2117.42|2096.92|2117.67|2097.17|2117.15|2096.65|17
1735473630000|2024-12-29 12:00:30|2153.41|2141.91|2153.94|2142.44|2153.94|2142.44|2152.98|2141.48|20
1735505560000|2024-12-29 20:52:40|2117.41|2096.91|2116.88|2096.38|2117.41|2096.91|2116.67|2096.17|26
1735473640000|2024-12-29 12:00:40|2153.84|2142.34|2152.98|2141.48|2153.84|2142.34|2152.98|2141.48|22
1735505570000|2024-12-29 20:52:50|2116.85|2096.35|2116.87|2096.37|2117.14|2096.64|2116.69|2096.19|26
1735473650000|2024-12-29 12:00:50|2152.97|2141.47|2153.59|2142.09|2153.59|2142.09|2152.89|2141.39|22
1735505580000|2024-12-29 20:53:00|2116.84|2096.34|2116.63|2096.13|2117.08|2096.58|2116.63|2096.13|15
1735473660000|2024-12-29 12:01:00|2153.58|2142.08|2153.58|2142.08|2153.64|2142.14|2153.23|2141.73|21
1735505590000|2024-12-29 20:53:10|2116.65|2096.15|2116.39|2095.89|2116.67|2096.17|2116.38|2095.88|14
1735473670000|2024-12-29 12:01:10|2153.56|2142.06|2153.33|2141.83|2153.62|2142.12|2153.15|2141.65|16
1735505600000|2024-12-29 20:53:20|2116.38|2095.88|2116.38|2095.88|2116.66|2096.16|2116.38|2095.88|27
1735473680000|2024-12-29 12:01:20|2153.29|2141.79|2152.19|2140.69|2153.57|2142.07|2152.04|2140.54|27
1735505610000|2024-12-29 20:53:30|2116.39|2095.89|2116.38|2095.88|2116.43|2095.93|2116.38|2095.88|13
1735473690000|2024-12-29 12:01:30|2152.25|2140.75|2152.08|2140.58|2152.25|2140.75|2151.51|2140.01|18
1735505630000|2024-12-29 20:53:50|2116.39|2095.89|2116.41|2095.91|2116.66|2096.16|2116.39|2095.89|14
1735473700000|2024-12-29 12:01:40|2152.05|2140.55|2151.51|2140.01|2152.05|2140.55|2151.51|2140.01|18
1735505640000|2024-12-29 20:54:00|2116.38|2095.88|2116.54|2096.04|2116.56|2096.06|2116.38|2095.88|16
1735473720000|2024-12-29 12:02:00|2151.55|2140.05|2152.32|2140.82|2152.32|2140.82|2151.51|2140.01|15
1735505650000|2024-12-29 20:54:10|2116.43|2095.93|2116.42|2095.92|2116.5|2096|2116.38|2095.88|8
1735473730000|2024-12-29 12:02:10|2152.53|2141.03|2152.38|2140.88|2152.87|2141.37|2151.9|2140.4|35
1735505660000|2024-12-29 20:54:20|2116.44|2095.94|2116.48|2095.98|2116.48|2095.98|2116.39|2095.89|7
1735473740000|2024-12-29 12:02:20|2152.28|2140.78|2151.72|2140.22|2152.28|2140.78|2151.59|2140.09|18
1735505670000|2024-12-29 20:54:30|2116.52|2096.02|2116.4|2095.9|2116.59|2096.09|2116.38|2095.88|15
1735473750000|2024-12-29 12:02:30|2152.04|2140.54|2152|2140.5|2152.4|2140.9|2151.96|2140.46|25
1735505680000|2024-12-29 20:54:40|2116.38|2095.88|2116.61|2096.11|2116.67|2096.17|2116.38|2095.88|21
1735473760000|2024-12-29 12:02:40|2151.94|2140.44|2152.26|2140.76|2152.26|2140.76|2151.55|2140.05|19
1735505690000|2024-12-29 20:54:50|2116.67|2096.17|2116.26|2095.76|2116.67|2096.17|2116.22|2095.72|15
1735473770000|2024-12-29 12:02:50|2152.19|2140.69|2151.54|2140.04|2152.2|2140.7|2151.54|2140.04|23
1735505700000|2024-12-29 20:55:00|2116.06|2095.56|2115.84|2095.34|2116.17|2095.67|2115.35|2094.85|31
1735473780000|2024-12-29 12:03:00|2151.51|2140.01|2151.86|2140.36|2151.98|2140.48|2151.51|2140.01|27
1735505710000|2024-12-29 20:55:10|2115.83|2095.33|2116.47|2095.97|2116.56|2096.06|2115.83|2095.33|13
1735473790000|2024-12-29 12:03:10|2151.87|2140.37|2151.51|2140.01|2151.88|2140.38|2151.51|2140.01|8
1735505720000|2024-12-29 20:55:20|2116.44|2095.94|2116.28|2095.78|2116.44|2095.94|2116.12|2095.62|19
1735473900000|2024-12-29 12:05:00|2151.81|2140.31|2153.03|2141.53|2153.03|2141.53|2151.81|2140.31|5
1735505730000|2024-12-29 20:55:30|2116.31|2095.81|2116.59|2096.09|2116.59|2096.09|2116.28|2095.78|14
1735473910000|2024-12-29 12:05:10|2153.05|2141.55|2154.7|2143.2|2154.7|2143.2|2153.05|2141.55|6
1735505740000|2024-12-29 20:55:40|2116.68|2096.18|2117.28|2096.78|2117.39|2096.89|2116.53|2096.03|24
1735473920000|2024-12-29 12:05:20|2154.74|2143.24|2156.04|2144.54|2156.04|2144.54|2154.74|2143.24|6
1735505750000|2024-12-29 20:55:50|2117.37|2096.87|2117.67|2097.17|2117.8|2097.3|2117.3|2096.8|23
1735473930000|2024-12-29 12:05:30|2156.62|2145.12|2156.24|2144.74|2157.04|2145.54|2156.06|2144.56|11
1735505760000|2024-12-29 20:56:00|2117.65|2097.15|2117.87|2097.37|2117.87|2097.37|2117.43|2096.93|20
1735473940000|2024-12-29 12:05:40|2156.29|2144.79|2157.06|2145.56|2157.2|2145.7|2156.2|2144.7|24
1735505770000|2024-12-29 20:56:10|2117.88|2097.38|2117.66|2097.16|2117.88|2097.38|2117.53|2097.03|20
1735473950000|2024-12-29 12:05:50|2156.68|2145.18|2156.43|2144.93|2156.93|2145.43|2156.35|2144.85|31
1735505780000|2024-12-29 20:56:20|2117.72|2097.22|2117.75|2097.25|2117.94|2097.44|2117.59|2097.09|20
1735473960000|2024-12-29 12:06:00|2156.42|2144.92|2155.13|2143.63|2156.53|2145.03|2155.13|2143.63|25
1735505790000|2024-12-29 20:56:30|2117.72|2097.22|2117.44|2096.94|2117.75|2097.25|2117.44|2096.94|15
1735473970000|2024-12-29 12:06:10|2155.12|2143.62|2153.81|2142.31|2155.12|2143.62|2153.81|2142.31|24
1735505800000|2024-12-29 20:56:40|2116.95|2096.45|2117.13|2096.63|2117.34|2096.84|2116.85|2096.35|7
1735473980000|2024-12-29 12:06:20|2153.82|2142.32|2154.14|2142.64|2154.37|2142.87|2153.79|2142.29|19
1735505810000|2024-12-29 20:56:50|2117.14|2096.64|2117.41|2096.91|2117.62|2097.12|2117.14|2096.64|24
1735473990000|2024-12-29 12:06:30|2154.06|2142.56|2154.15|2142.65|2154.27|2142.77|2154|2142.5|25
1735505820000|2024-12-29 20:57:00|2117.38|2096.88|2118.13|2097.63|2118.47|2097.97|2117.38|2096.88|25
1735474000000|2024-12-29 12:06:40|2154.12|2142.62|2154.02|2142.52|2154.12|2142.62|2153.9|2142.4|15
1735505830000|2024-12-29 20:57:10|2118.09|2097.59|2118.47|2097.97|2118.5|2098|2118.08|2097.58|29
1735474010000|2024-12-29 12:06:50|2154.01|2142.51|2152.52|2141.02|2154.02|2142.52|2152.26|2140.76|22
1735505840000|2024-12-29 20:57:20|2118.68|2098.18|2118.85|2098.35|2119.13|2098.63|2118.68|2098.18|18
1735474020000|2024-12-29 12:07:00|2152.62|2141.12|2153.47|2141.97|2153.47|2141.97|2152.62|2141.12|13
1735505850000|2024-12-29 20:57:30|2118.86|2098.36|2119.58|2099.08|2119.58|2099.08|2118.6|2098.1|25
1735474070000|2024-12-29 12:07:50|2154.01|2142.51|2154.54|2143.04|2154.54|2143.04|2154.01|2142.51|2
1735505860000|2024-12-29 20:57:40|2119.7|2099.2|2120.57|2100.07|2120.58|2100.08|2119.7|2099.2|19
1735474090000|2024-12-29 12:08:10|2154.74|2143.24|2154.93|2143.43|2154.93|2143.43|2154.74|2143.24|2
1735505870000|2024-12-29 20:57:50|2120.73|2100.23|2120.37|2099.87|2121.15|2100.65|2120.03|2099.53|22
1735474100000|2024-12-29 12:08:20|2155.2|2143.7|2156|2144.5|2156|2144.5|2155.2|2143.7|4
1735505880000|2024-12-29 20:58:00|2120.34|2099.84|2121.17|2100.67|2121.21|2100.71|2120.34|2099.84|19
1735474110000|2024-12-29 12:08:30|2156.2|2144.7|2156.41|2144.91|2156.41|2144.91|2156.2|2144.7|2
1735505890000|2024-12-29 20:58:10|2121.23|2100.73|2122.17|2101.67|2122.17|2101.67|2121.04|2100.54|21
1735474130000|2024-12-29 12:08:50|2156.61|2145.11|2156.81|2145.31|2156.81|2145.31|2156.61|2145.11|2
1735505900000|2024-12-29 20:58:20|2122.12|2101.62|2122.46|2101.96|2122.46|2101.96|2122.06|2101.56|13
1735474160000|2024-12-29 12:09:20|2156.61|2145.11|2156.32|2144.82|2156.81|2145.31|2156.31|2144.81|22
1735505910000|2024-12-29 20:58:30|2122.29|2101.79|2122.46|2101.96|2122.46|2101.96|2122.29|2101.79|4
1735474170000|2024-12-29 12:09:30|2156.36|2144.86|2156.58|2145.08|2156.7|2145.2|2156.33|2144.83|24
1735505920000|2024-12-29 20:58:40|2122.41|2101.91|2122.46|2101.96|2122.46|2101.96|2122.41|2101.91|3
1735474180000|2024-12-29 12:09:40|2156.55|2145.05|2156.11|2144.61|2156.59|2145.09|2155.39|2143.89|25
1735505930000|2024-12-29 20:58:50|2122.44|2101.94|2122.36|2101.86|2122.44|2101.94|2122.26|2101.76|3
1735474190000|2024-12-29 12:09:50|2156.21|2144.71|2155.7|2144.2|2156.21|2144.71|2155.37|2143.87|26
1735505940000|2024-12-29 20:59:00|2122.39|2101.89|2122.46|2101.96|2122.46|2101.96|2122.29|2101.79|12
1735505950000|2024-12-29 20:59:10|2122.4|2101.9|2122.28|2101.78|2122.46|2101.96|2122.28|2101.78|11
1735474200000|2024-12-29 12:10:00|2155.44|2143.94|2153.65|2142.15|2155.44|2143.94|2153.44|2141.94|25
1735505960000|2024-12-29 20:59:20|2122.29|2101.79|2122.22|2101.72|2122.39|2101.89|2122.21|2101.71|21
1735474210000|2024-12-29 12:10:10|2153.53|2142.03|2152.64|2141.14|2153.53|2142.03|2152.27|2140.77|20
1735505970000|2024-12-29 20:59:30|2122.24|2101.74|2121.89|2101.39|2122.29|2101.79|2121.87|2101.37|20
1735474220000|2024-12-29 12:10:20|2152.66|2141.16|2153|2141.5|2153.02|2141.52|2151.95|2140.45|25
1735505980000|2024-12-29 20:59:40|2121.94|2101.44|2122.06|2101.56|2122.28|2101.78|2121.91|2101.41|31
1735474230000|2024-12-29 12:10:30|2153.1|2141.6|2152.95|2141.45|2153.16|2141.66|2152.73|2141.23|25
1735505990000|2024-12-29 20:59:50|2122.03|2101.53|2122.14|2101.64|2122.16|2101.66|2121.98|2101.48|28
1735474240000|2024-12-29 12:10:40|2153.09|2141.59|2153.2|2141.7|2153.2|2141.7|2152.59|2141.09|24
1735506000000|2024-12-29 21:00:00|2121.89|2101.39|2121.16|2100.66|2121.89|2101.39|2120.84|2100.34|25
1735474250000|2024-12-29 12:10:50|2153.14|2141.64|2153.94|2142.44|2153.94|2142.44|2153.05|2141.55|16
1735506010000|2024-12-29 21:00:10|2121.13|2100.63|2122.19|2101.69|2122.2|2101.7|2121.13|2100.63|24
1735474260000|2024-12-29 12:11:00|2153.92|2142.42|2153.94|2142.44|2153.94|2142.44|2153.92|2142.42|2
1735506020000|2024-12-29 21:00:20|2122.2|2101.7|2121.73|2101.23|2122.32|2101.82|2121.67|2101.17|21
1735474310000|2024-12-29 12:11:50|2154.92|2143.42|2155.68|2144.18|2155.9|2144.4|2154.92|2143.42|24
1735506030000|2024-12-29 21:00:30|2121.77|2101.27|2121.08|2100.58|2121.77|2101.27|2121.08|2100.58|18
1735474320000|2024-12-29 12:12:00|2155.69|2144.19|2155.77|2144.27|2155.88|2144.38|2155.61|2144.11|27
1735506040000|2024-12-29 21:00:40|2121.05|2100.55|2121.25|2100.75|2121.26|2100.76|2120.95|2100.45|4
1735474330000|2024-12-29 12:12:10|2155.73|2144.23|2155.44|2143.94|2155.93|2144.43|2155.3|2143.8|26
1735506060000|2024-12-29 21:01:00|2120.4|2099.9|2119.53|2099.03|2120.4|2099.9|2119.14|2098.64|10
1735474340000|2024-12-29 12:12:20|2155.42|2143.92|2155.86|2144.36|2155.86|2144.36|2155.42|2143.92|19
1735506070000|2024-12-29 21:01:10|2119.5|2099|2120.09|2099.59|2120.14|2099.64|2119.15|2098.65|15
1735474350000|2024-12-29 12:12:30|2155.89|2144.39|2155.64|2144.14|2156.07|2144.57|2155.61|2144.11|25
1735506080000|2024-12-29 21:01:20|2120.03|2099.53|2121.46|2100.96|2121.46|2100.96|2120.03|2099.53|16
1735474360000|2024-12-29 12:12:40|2155.71|2144.21|2155.86|2144.36|2155.96|2144.46|2155.71|2144.21|20
1735506090000|2024-12-29 21:01:30|2121.5|2101|2121.5|2101|2121.5|2101|2121.5|2101|1
1735474370000|2024-12-29 12:12:50|2155.66|2144.16|2155.09|2143.59|2155.66|2144.16|2155.07|2143.57|24
1735506100000|2024-12-29 21:01:40|2121.16|2100.66|2120.22|2099.72|2121.33|2100.83|2120.22|2099.72|22
1735474380000|2024-12-29 12:13:00|2155.21|2143.71|2155.77|2144.27|2155.94|2144.44|2155.21|2143.71|16
1735506110000|2024-12-29 21:01:50|2120.21|2099.71|2118.98|2098.48|2120.21|2099.71|2118.88|2098.38|22
1735474390000|2024-12-29 12:13:10|2155.78|2144.28|2155.73|2144.23|2155.85|2144.35|2155.68|2144.18|14
1735506120000|2024-12-29 21:02:00|2119.09|2098.59|2119.64|2099.14|2119.76|2099.26|2119.02|2098.52|19
1735474400000|2024-12-29 12:13:20|2155.12|2143.62|2155.11|2143.61|2155.33|2143.83|2154.7|2143.2|27
1735506130000|2024-12-29 21:02:10|2119.67|2099.17|2121.25|2100.75|2121.27|2100.77|2119.49|2098.99|21
1735474410000|2024-12-29 12:13:30|2155.14|2143.64|2156|2144.5|2156.01|2144.51|2155.11|2143.61|26
1735506140000|2024-12-29 21:02:20|2121.3|2100.8|2121.5|2101|2121.5|2101|2121.3|2100.8|7
1735474420000|2024-12-29 12:13:40|2156.02|2144.52|2156.07|2144.57|2156.07|2144.57|2156|2144.5|9
1735506160000|2024-12-29 21:02:40|2121.98|2101.48|2124.35|2103.85|2124.72|2104.22|2121.98|2101.48|24
1735474450000|2024-12-29 12:14:10|2155.93|2144.43|2155.6|2144.1|2155.93|2144.43|2155.49|2143.99|10
1735506170000|2024-12-29 21:02:50|2124.56|2104.06|2125.85|2105.35|2126.31|2105.81|2124.56|2104.06|21
1735474460000|2024-12-29 12:14:20|2155.56|2144.06|2155.57|2144.07|2155.7|2144.2|2155.38|2143.88|29
1735506180000|2024-12-29 21:03:00|2125.95|2105.45|2126.3|2105.8|2127.09|2106.59|2125.95|2105.45|27
1735474470000|2024-12-29 12:14:30|2155.56|2144.06|2155.71|2144.21|2155.86|2144.36|2155.54|2144.04|21
1735506190000|2024-12-29 21:03:10|2126.24|2105.74|2126.58|2106.08|2126.58|2106.08|2125.1|2104.6|30
1735474480000|2024-12-29 12:14:40|2155.7|2144.2|2155.75|2144.25|2155.83|2144.33|2155.7|2144.2|14
1735506200000|2024-12-29 21:03:20|2126.59|2106.09|2126.27|2105.77|2126.86|2106.36|2126.09|2105.59|12
1735474490000|2024-12-29 12:14:50|2155.88|2144.38|2155.74|2144.24|2155.89|2144.39|2155.72|2144.22|17
1735506210000|2024-12-29 21:03:30|2126.3|2105.8|2127.11|2106.61|2127.11|2106.61|2125.97|2105.47|18
1735474500000|2024-12-29 12:15:00|2155.77|2144.27|2155.43|2143.93|2155.83|2144.33|2155.39|2143.89|24
1735506220000|2024-12-29 21:03:40|2127.1|2106.6|2126.73|2106.23|2127.1|2106.6|2126.69|2106.19|14
1735474510000|2024-12-29 12:15:10|2155.38|2143.88|2156.06|2144.56|2156.07|2144.57|2155.38|2143.88|24
1735506230000|2024-12-29 21:03:50|2126.84|2106.34|2126.79|2106.29|2126.85|2106.35|2126.73|2106.23|14
1735474520000|2024-12-29 12:15:20|2156.03|2144.53|2156.07|2144.57|2156.07|2144.57|2156.03|2144.53|5
1735506240000|2024-12-29 21:04:00|2126.63|2106.13|2127.4|2106.9|2127.4|2106.9|2126.61|2106.11|24
1735474540000|2024-12-29 12:15:40|2156.21|2144.71|2156.34|2144.84|2156.34|2144.84|2156.21|2144.71|2
1735506250000|2024-12-29 21:04:10|2127.49|2106.99|2126.59|2106.09|2127.49|2106.99|2126.59|2106.09|13
1735474590000|2024-12-29 12:16:30|2156.41|2144.91|2156.56|2145.06|2156.56|2145.06|2156.41|2144.91|4
1735506270000|2024-12-29 21:04:30|2126.02|2105.52|2126.23|2105.73|2126.32|2105.82|2125.52|2105.02|21
1735474600000|2024-12-29 12:16:40|2156.77|2145.27|2157.03|2145.53|2157.03|2145.53|2156.77|2145.27|7
1735506280000|2024-12-29 21:04:40|2126.17|2105.67|2125.45|2104.95|2126.17|2105.67|2125.32|2104.82|18
1735474620000|2024-12-29 12:17:00|2157.24|2145.74|2157.46|2145.96|2157.46|2145.96|2157.24|2145.74|2
1735506290000|2024-12-29 21:04:50|2125.46|2104.96|2125.62|2105.12|2126.1|2105.6|2125.33|2104.83|23
1735474630000|2024-12-29 12:17:10|2157.52|2146.02|2158.03|2146.53|2158.03|2146.53|2157.52|2146.02|4
1735506300000|2024-12-29 21:05:00|2125.61|2105.11|2124.83|2104.33|2125.62|2105.12|2124.83|2104.33|26
1735474640000|2024-12-29 12:17:20|2158.56|2147.06|2159.09|2147.59|2159.09|2147.59|2158.56|2147.06|2
1735506310000|2024-12-29 21:05:10|2124.45|2103.95|2124.15|2103.65|2124.57|2104.07|2123.4|2102.9|28
1735474660000|2024-12-29 12:17:40|2159.29|2147.79|2159.49|2147.99|2159.49|2147.99|2159.29|2147.79|15
1735506320000|2024-12-29 21:05:20|2124.45|2103.95|2125.41|2104.91|2125.62|2105.12|2124.24|2103.74|25
1735474670000|2024-12-29 12:17:50|2159.74|2148.24|2160|2148.5|2160|2148.5|2159.74|2148.24|2
1735506330000|2024-12-29 21:05:30|2125.3|2104.8|2124.27|2103.77|2125.36|2104.86|2124.25|2103.75|21
1735474680000|2024-12-29 12:18:00|2159.92|2148.42|2158.99|2147.49|2159.92|2148.42|2158.93|2147.43|11
1735506340000|2024-12-29 21:05:40|2124.3|2103.8|2124.78|2104.28|2124.78|2104.28|2124.22|2103.72|20
1735474690000|2024-12-29 12:18:10|2159.05|2147.55|2159.09|2147.59|2159.2|2147.7|2159.05|2147.55|7
1735506350000|2024-12-29 21:05:50|2124.77|2104.27|2124.8|2104.3|2125.08|2104.58|2124.36|2103.86|22
1735474700000|2024-12-29 12:18:20|2159.06|2147.56|2158.66|2147.16|2159.06|2147.56|2158.36|2146.86|15
1735506360000|2024-12-29 21:06:00|2124.79|2104.29|2124.64|2104.14|2124.85|2104.35|2124|2103.5|28
1735474710000|2024-12-29 12:18:30|2158.65|2147.15|2158.77|2147.27|2158.77|2147.27|2158.54|2147.04|26
1735506370000|2024-12-29 21:06:10|2124.63|2104.13|2124.52|2104.02|2124.76|2104.26|2124.47|2103.97|16
1735474720000|2024-12-29 12:18:40|2158.78|2147.28|2159.17|2147.67|2159.32|2147.82|2158.78|2147.28|19
1735506380000|2024-12-29 21:06:20|2124.72|2104.22|2123.56|2103.06|2124.72|2104.22|2123.55|2103.05|18
1735474730000|2024-12-29 12:18:50|2159.16|2147.66|2158.84|2147.34|2159.3|2147.8|2158.62|2147.12|19
1735506390000|2024-12-29 21:06:30|2123.57|2103.07|2122.62|2102.12|2123.65|2103.15|2122.36|2101.86|30
1735474740000|2024-12-29 12:19:00|2158.73|2147.23|2159.23|2147.73|2159.45|2147.95|2158.72|2147.22|18
1735506400000|2024-12-29 21:06:40|2122.61|2102.11|2122.5|2102|2122.92|2102.42|2122.48|2101.98|23
1735474750000|2024-12-29 12:19:10|2159.16|2147.66|2157.05|2145.55|2159.23|2147.73|2157.03|2145.53|23
1735506410000|2024-12-29 21:06:50|2122.61|2102.11|2123.28|2102.78|2123.43|2102.93|2122.46|2101.96|24
1735474760000|2024-12-29 12:19:20|2157.07|2145.57|2157.34|2145.84|2157.34|2145.84|2157.01|2145.51|23
1735506420000|2024-12-29 21:07:00|2123.34|2102.84|2124.17|2103.67|2124.29|2103.79|2123.12|2102.62|28
1735474770000|2024-12-29 12:19:30|2157.26|2145.76|2157.82|2146.32|2158.1|2146.6|2157.19|2145.69|25
1735506430000|2024-12-29 21:07:10|2124.2|2103.7|2124.38|2103.88|2124.73|2104.23|2124.18|2103.68|28
1735474780000|2024-12-29 12:19:40|2157.86|2146.36|2157.61|2146.11|2158.12|2146.62|2157.6|2146.1|19
1735506440000|2024-12-29 21:07:20|2124.44|2103.94|2123.66|2103.16|2124.54|2104.04|2123.58|2103.08|22
1735474790000|2024-12-29 12:19:50|2157.56|2146.06|2156.96|2145.46|2157.72|2146.22|2156.96|2145.46|8
1735506450000|2024-12-29 21:07:30|2123.54|2103.04|2123.8|2103.3|2123.8|2103.3|2123.13|2102.63|20
1735474800000|2024-12-29 12:20:00|2156.98|2145.48|2156.95|2145.45|2157.29|2145.79|2156.48|2144.98|25
1735506460000|2024-12-29 21:07:40|2123.68|2103.18|2124.24|2103.74|2124.3|2103.8|2123.68|2103.18|20
1735474810000|2024-12-29 12:20:10|2156.93|2145.43|2157.11|2145.61|2157.65|2146.15|2156.68|2145.18|32
1735506470000|2024-12-29 21:07:50|2124.19|2103.69|2124.14|2103.64|2124.24|2103.74|2124.08|2103.58|22
1735474820000|2024-12-29 12:20:20|2157.03|2145.53|2157.01|2145.51|2157.08|2145.58|2156.54|2145.04|23
1735506480000|2024-12-29 21:08:00|2124.06|2103.56|2124.44|2103.94|2124.79|2104.29|2124.04|2103.54|20
1735474830000|2024-12-29 12:20:30|2157.02|2145.52|2157.6|2146.1|2157.79|2146.29|2157.02|2145.52|18
1735506490000|2024-12-29 21:08:10|2124.36|2103.86|2123.12|2102.62|2124.37|2103.87|2123.07|2102.57|24
1735474840000|2024-12-29 12:20:40|2157.69|2146.19|2157.77|2146.27|2157.77|2146.27|2157.51|2146.01|16
1735506500000|2024-12-29 21:08:20|2123.16|2102.66|2123.67|2103.17|2124.2|2103.7|2123.12|2102.62|21
1735474850000|2024-12-29 12:20:50|2157.68|2146.18|2158.32|2146.82|2158.32|2146.82|2157.68|2146.18|22
1735506510000|2024-12-29 21:08:30|2123.66|2103.16|2123.36|2102.86|2123.68|2103.18|2123.05|2102.55|19
1735474860000|2024-12-29 12:21:00|2158.35|2146.85|2158.66|2147.16|2158.66|2147.16|2158.35|2146.85|15
1735506520000|2024-12-29 21:08:40|2123.34|2102.84|2123.41|2102.91|2123.46|2102.96|2123.33|2102.83|11
1735474870000|2024-12-29 12:21:10|2158.61|2147.11|2158.62|2147.12|2158.66|2147.16|2158.61|2147.11|6
1735506530000|2024-12-29 21:08:50|2123.42|2102.92|2122.92|2102.42|2123.91|2103.41|2122.9|2102.4|16
1735474880000|2024-12-29 12:21:20|2158.6|2147.1|2157.72|2146.22|2158.62|2147.12|2157.63|2146.13|23
1735506540000|2024-12-29 21:09:00|2122.93|2102.43|2122.39|2101.89|2123.34|2102.84|2122.39|2101.89|27
1735474890000|2024-12-29 12:21:30|2157.7|2146.2|2158.15|2146.65|2158.51|2147.01|2157.7|2146.2|28
1735506550000|2024-12-29 21:09:10|2122.36|2101.86|2121.69|2101.19|2122.36|2101.86|2121.69|2101.19|16
1735474900000|2024-12-29 12:21:40|2158.02|2146.52|2158.43|2146.93|2158.45|2146.95|2157.98|2146.48|18
1735506560000|2024-12-29 21:09:20|2121.66|2101.16|2121.57|2101.07|2121.91|2101.41|2121.26|2100.76|16
1735474910000|2024-12-29 12:21:50|2158.45|2146.95|2158.27|2146.77|2158.48|2146.98|2158.27|2146.77|16
1735506570000|2024-12-29 21:09:30|2121.51|2101.01|2121.97|2101.47|2122.09|2101.59|2121.44|2100.94|18
1735474920000|2024-12-29 12:22:00|2158.18|2146.68|2155.7|2144.2|2158.18|2146.68|2155.65|2144.15|22
1735506580000|2024-12-29 21:09:40|2121.96|2101.46|2122.15|2101.65|2122.31|2101.81|2121.96|2101.46|15
1735474930000|2024-12-29 12:22:10|2155.69|2144.19|2154.28|2142.78|2155.69|2144.19|2153.85|2142.35|21
1735506590000|2024-12-29 21:09:50|2122.21|2101.71|2122.16|2101.66|2122.5|2102|2122.16|2101.66|26
1735474940000|2024-12-29 12:22:20|2154.32|2142.82|2154.87|2143.37|2155.12|2143.62|2154.32|2142.82|20
1735474950000|2024-12-29 12:22:30|2154.86|2143.36|2155.16|2143.66|2155.27|2143.77|2154.64|2143.14|19
1735506600000|2024-12-29 21:10:00|2122.14|2101.64|2121.36|2100.86|2122.33|2101.83|2121.36|2100.86|21
1735474960000|2024-12-29 12:22:40|2155.27|2143.77|2154.87|2143.37|2155.27|2143.77|2154.73|2143.23|31
1735506610000|2024-12-29 21:10:10|2121.46|2100.96|2121.36|2100.86|2121.48|2100.98|2121.08|2100.58|23
1735474970000|2024-12-29 12:22:50|2154.82|2143.32|2155.53|2144.03|2155.53|2144.03|2154.76|2143.26|25
1735506620000|2024-12-29 21:10:20|2121.47|2100.97|2120.32|2099.82|2121.47|2100.97|2120.15|2099.65|19
1735474980000|2024-12-29 12:23:00|2155.54|2144.04|2155.72|2144.22|2155.72|2144.22|2155.44|2143.94|10
1735506630000|2024-12-29 21:10:30|2120.07|2099.57|2120.8|2100.3|2120.8|2100.3|2119.26|2098.76|23
1735474990000|2024-12-29 12:23:10|2155.79|2144.29|2155.9|2144.4|2155.93|2144.43|2155.79|2144.29|11
1735506640000|2024-12-29 21:10:40|2120.89|2100.39|2121|2100.5|2121.32|2100.82|2120.22|2099.72|28
1735475000000|2024-12-29 12:23:20|2155.91|2144.41|2155.93|2144.43|2155.93|2144.43|2155.72|2144.22|14
1735506650000|2024-12-29 21:10:50|2120.9|2100.4|2121.11|2100.61|2121.11|2100.61|2120.85|2100.35|6
1735475010000|2024-12-29 12:23:30|2155.84|2144.34|2155.84|2144.34|2155.84|2144.34|2155.84|2144.34|1
1735506660000|2024-12-29 21:11:00|2121.1|2100.6|2121.31|2100.81|2121.31|2100.81|2120.79|2100.29|19
1735475020000|2024-12-29 12:23:40|2155.78|2144.28|2155.85|2144.35|2155.85|2144.35|2155.69|2144.19|17
1735506670000|2024-12-29 21:11:10|2121.23|2100.73|2121.68|2101.18|2121.85|2101.35|2121.23|2100.73|29
1735475030000|2024-12-29 12:23:50|2155.86|2144.36|2154.92|2143.42|2155.88|2144.38|2154.83|2143.33|20
1735506680000|2024-12-29 21:11:20|2121.67|2101.17|2121.67|2101.17|2121.68|2101.18|2121.42|2100.92|12
1735475040000|2024-12-29 12:24:00|2154.94|2143.44|2155.34|2143.84|2155.66|2144.16|2154.86|2143.36|24
1735506690000|2024-12-29 21:11:30|2121.62|2101.12|2120.55|2100.05|2121.87|2101.37|2120.55|2100.05|20
1735475050000|2024-12-29 12:24:10|2155.33|2143.83|2154.95|2143.45|2155.42|2143.92|2154.76|2143.26|20
1735506700000|2024-12-29 21:11:40|2120.43|2099.93|2118.95|2098.45|2120.43|2099.93|2118.86|2098.36|31
1735475060000|2024-12-29 12:24:20|2154.9|2143.4|2154.82|2143.32|2155.11|2143.61|2153.97|2142.47|21
1735506710000|2024-12-29 21:11:50|2118.88|2098.38|2118.46|2097.96|2118.96|2098.46|2118.46|2097.96|22
1735475070000|2024-12-29 12:24:30|2154.91|2143.41|2153.7|2142.2|2155.03|2143.53|2153.7|2142.2|23
1735506720000|2024-12-29 21:12:00|2118.73|2098.23|2118.42|2097.92|2119.03|2098.53|2118.42|2097.92|25
1735475080000|2024-12-29 12:24:40|2153.76|2142.26|2153.7|2142.2|2153.81|2142.31|2153.29|2141.79|20
1735506730000|2024-12-29 21:12:10|2118.47|2097.97|2118.32|2097.82|2118.72|2098.22|2118.32|2097.82|24
1735475090000|2024-12-29 12:24:50|2153.72|2142.22|2152.87|2141.37|2153.78|2142.28|2152.87|2141.37|23
1735506740000|2024-12-29 21:12:20|2118.38|2097.88|2118.65|2098.15|2118.68|2098.18|2118.09|2097.59|21
1735506750000|2024-12-29 21:12:30|2118.51|2098.01|2117.84|2097.34|2118.62|2098.12|2117.84|2097.34|20
1735475100000|2024-12-29 12:25:00|2152.64|2141.14|2152.49|2140.99|2152.91|2141.41|2152.49|2140.99|23
1735506760000|2024-12-29 21:12:40|2117.97|2097.47|2117.17|2096.67|2117.97|2097.47|2117.03|2096.53|25
1735475110000|2024-12-29 12:25:10|2152.52|2141.02|2152.82|2141.32|2153.05|2141.55|2152.37|2140.87|17
1735506770000|2024-12-29 21:12:50|2117.13|2096.63|2116.82|2096.32|2117.13|2096.63|2115.72|2095.22|22
1735475120000|2024-12-29 12:25:20|2152.81|2141.31|2152.93|2141.43|2152.95|2141.45|2152.49|2140.99|19
1735506780000|2024-12-29 21:13:00|2116.79|2096.29|2116.05|2095.55|2116.93|2096.43|2115.5|2095|19
1735475130000|2024-12-29 12:25:30|2153.21|2141.71|2152.71|2141.21|2153.21|2141.71|2152.45|2140.95|21
1735506790000|2024-12-29 21:13:10|2116.06|2095.56|2114.26|2093.76|2116.11|2095.61|2114.26|2093.76|23
1735475140000|2024-12-29 12:25:40|2152.75|2141.25|2152.54|2141.04|2152.86|2141.36|2152.39|2140.89|20
1735506800000|2024-12-29 21:13:20|2114.11|2093.61|2114.35|2093.85|2115.01|2094.51|2113.81|2093.31|24
1735475150000|2024-12-29 12:25:50|2152.55|2141.05|2153.13|2141.63|2153.13|2141.63|2152.48|2140.98|20
1735506810000|2024-12-29 21:13:30|2114.31|2093.81|2114.01|2093.51|2114.31|2093.81|2113.17|2092.67|21
1735475160000|2024-12-29 12:26:00|2152.97|2141.47|2153.21|2141.71|2153.21|2141.71|2152.42|2140.92|18
1735506820000|2024-12-29 21:13:40|2114|2093.5|2113.98|2093.48|2114.29|2093.79|2113.91|2093.41|14
1735475170000|2024-12-29 12:26:10|2153.3|2141.8|2153.33|2141.83|2153.46|2141.96|2153.28|2141.78|21
1735506830000|2024-12-29 21:13:50|2114.18|2093.68|2114.44|2093.94|2114.71|2094.21|2114.18|2093.68|23
1735475180000|2024-12-29 12:26:20|2153.32|2141.82|2152.89|2141.39|2153.4|2141.9|2152.78|2141.28|14
1735506840000|2024-12-29 21:14:00|2114.55|2094.05|2115.19|2094.69|2115.22|2094.72|2114.49|2093.99|20
1735475190000|2024-12-29 12:26:30|2152.76|2141.26|2152.78|2141.28|2152.89|2141.39|2152.7|2141.2|19
1735506850000|2024-12-29 21:14:10|2115.24|2094.74|2114.81|2094.31|2115.63|2095.13|2114.79|2094.29|26
1735475200000|2024-12-29 12:26:40|2152.79|2141.29|2153.43|2141.93|2153.49|2141.99|2152.79|2141.29|15
1735506860000|2024-12-29 21:14:20|2114.62|2094.12|2113.41|2092.91|2114.72|2094.22|2113.11|2092.61|27
1735475210000|2024-12-29 12:26:50|2153.23|2141.73|2152.52|2141.02|2153.38|2141.88|2152.32|2140.82|22
1735506870000|2024-12-29 21:14:30|2113.45|2092.95|2113.72|2093.22|2113.95|2093.45|2113.12|2092.62|22
1735475220000|2024-12-29 12:27:00|2152.54|2141.04|2153.28|2141.78|2153.29|2141.79|2152.52|2141.02|22
1735506880000|2024-12-29 21:14:40|2113.82|2093.32|2114.03|2093.53|2114.13|2093.63|2113.7|2093.2|30
1735475230000|2024-12-29 12:27:10|2153.29|2141.79|2153.39|2141.89|2153.45|2141.95|2153.21|2141.71|20
1735506890000|2024-12-29 21:14:50|2113.92|2093.42|2114.25|2093.75|2114.25|2093.75|2113.92|2093.42|3
1735475240000|2024-12-29 12:27:20|2153.4|2141.9|2153.43|2141.93|2153.45|2141.95|2153.38|2141.88|18
1735506900000|2024-12-29 21:15:00|2114.54|2094.04|2114.32|2093.82|2114.54|2094.04|2114.25|2093.75|21
1735475250000|2024-12-29 12:27:30|2153.29|2141.79|2153.11|2141.61|2153.39|2141.89|2153.06|2141.56|16
1735506910000|2024-12-29 21:15:10|2114.33|2093.83|2114.73|2094.23|2114.81|2094.31|2114.33|2093.83|27
1735475260000|2024-12-29 12:27:40|2152.9|2141.4|2151.51|2140.01|2152.9|2141.4|2151.51|2140.01|15
1735506920000|2024-12-29 21:15:20|2114.49|2093.99|2114.25|2093.75|2114.49|2093.99|2114.25|2093.75|4
1735475340000|2024-12-29 12:29:00|2151.41|2139.91|2150.75|2139.25|2151.41|2139.91|2150.75|2139.25|4
1735506930000|2024-12-29 21:15:30|2114.56|2094.06|2114.5|2094|2114.56|2094.06|2114.43|2093.93|4
1735475350000|2024-12-29 12:29:10|2150.17|2138.67|2149.59|2138.09|2150.17|2138.67|2149.59|2138.09|2
1735506940000|2024-12-29 21:15:40|2114.55|2094.05|2115.16|2094.66|2115.26|2094.76|2114.44|2093.94|17
1735475370000|2024-12-29 12:29:30|2149.64|2138.14|2149.81|2138.31|2149.92|2138.42|2149.64|2138.14|7
1735506950000|2024-12-29 21:15:50|2115.25|2094.75|2115.28|2094.78|2115.49|2094.99|2115.14|2094.64|16
1735475380000|2024-12-29 12:29:40|2149.8|2138.3|2149.81|2138.31|2149.92|2138.42|2149.71|2138.21|21
1735506960000|2024-12-29 21:16:00|2115.17|2094.67|2114.11|2093.61|2115.17|2094.67|2114|2093.5|27
1735475390000|2024-12-29 12:29:50|2149.79|2138.29|2149.59|2138.09|2149.79|2138.29|2149.59|2138.09|22
1735506970000|2024-12-29 21:16:10|2114.13|2093.63|2115.25|2094.75|2115.29|2094.79|2114.09|2093.59|28
1735475410000|2024-12-29 12:30:10|2149.2|2137.7|2147.68|2136.18|2149.2|2137.7|2147.68|2136.18|4
1735506980000|2024-12-29 21:16:20|2115.21|2094.71|2114.33|2093.83|2115.39|2094.89|2114.19|2093.69|22
1735475440000|2024-12-29 12:30:40|2147.01|2135.51|2146.33|2134.83|2147.01|2135.51|2146.33|2134.83|2
1735506990000|2024-12-29 21:16:30|2114.22|2093.72|2114.42|2093.92|2114.79|2094.29|2113.51|2093.01|28
1735475460000|2024-12-29 12:31:00|2147.01|2135.51|2147.69|2136.19|2147.69|2136.19|2147.01|2135.51|2
1735507000000|2024-12-29 21:16:40|2114.34|2093.84|2114.52|2094.02|2114.79|2094.29|2114.15|2093.65|20
1735475470000|2024-12-29 12:31:10|2148.63|2137.13|2148.82|2137.32|2148.82|2137.32|2148.63|2137.13|2
1735507010000|2024-12-29 21:16:50|2114.57|2094.07|2114.5|2094|2114.58|2094.08|2114.4|2093.9|14
1735475490000|2024-12-29 12:31:30|2148.53|2137.03|2148.13|2136.63|2148.77|2137.27|2147.83|2136.33|21
1735507020000|2024-12-29 21:17:00|2114.4|2093.9|2114.31|2093.81|2114.5|2094|2114.31|2093.81|6
1735475500000|2024-12-29 12:31:40|2148.32|2136.82|2148.07|2136.57|2148.38|2136.88|2147.64|2136.14|28
1735507030000|2024-12-29 21:17:10|2113.31|2092.81|2112.8|2092.3|2113.31|2092.81|2112.33|2091.83|18
1735475510000|2024-12-29 12:31:50|2147.95|2136.45|2148.39|2136.89|2148.64|2137.14|2147.95|2136.45|25
1735507040000|2024-12-29 21:17:20|2112.91|2092.41|2112.32|2091.82|2112.91|2092.41|2112.29|2091.79|25
1735475520000|2024-12-29 12:32:00|2148.32|2136.82|2146.33|2134.83|2148.55|2137.05|2146.33|2134.83|22
1735507050000|2024-12-29 21:17:30|2112.37|2091.87|2113.58|2093.08|2113.59|2093.09|2112.37|2091.87|19
1735475530000|2024-12-29 12:32:10|2146.5|2135|2147.11|2135.61|2147.23|2135.73|2146.49|2134.99|13
1735507060000|2024-12-29 21:17:40|2113.59|2093.09|2113.74|2093.24|2114.09|2093.59|2113.58|2093.08|28
1735475540000|2024-12-29 12:32:20|2147.01|2135.51|2146.33|2134.83|2147.14|2135.64|2146.33|2134.83|12
1735507070000|2024-12-29 21:17:50|2114.02|2093.52|2113.09|2092.59|2114.45|2093.95|2113.09|2092.59|32
1735475550000|2024-12-29 12:32:30|2146.38|2134.88|2146.7|2135.2|2146.7|2135.2|2146.38|2134.88|7
1735507080000|2024-12-29 21:18:00|2112.95|2092.45|2113.33|2092.83|2113.47|2092.97|2112.67|2092.17|25
1735475570000|2024-12-29 12:32:50|2146.92|2135.42|2147.15|2135.65|2147.15|2135.65|2146.92|2135.42|2
1735507090000|2024-12-29 21:18:10|2113.43|2092.93|2113.01|2092.51|2113.62|2093.12|2112.8|2092.3|24
1735475580000|2024-12-29 12:33:00|2147.42|2135.92|2147.69|2136.19|2147.69|2136.19|2147.42|2135.92|2
1735507100000|2024-12-29 21:18:20|2113.11|2092.61|2113.29|2092.79|2113.57|2093.07|2113.11|2092.61|15
1735475590000|2024-12-29 12:33:10|2147.39|2135.89|2147.21|2135.71|2147.6|2136.1|2146.9|2135.4|14
1735507110000|2024-12-29 21:18:30|2113.18|2092.68|2112.75|2092.25|2113.18|2092.68|2112.35|2091.85|25
1735475600000|2024-12-29 12:33:20|2147.18|2135.68|2146.66|2135.16|2147.18|2135.68|2146.66|2135.16|27
1735507120000|2024-12-29 21:18:40|2112.62|2092.12|2112.72|2092.22|2112.95|2092.45|2112.45|2091.95|25
1735475610000|2024-12-29 12:33:30|2146.75|2135.25|2146.74|2135.24|2146.87|2135.37|2146.33|2134.83|25
1735507130000|2024-12-29 21:18:50|2112.71|2092.21|2113.16|2092.66|2113.52|2093.02|2112.71|2092.21|16
1735475620000|2024-12-29 12:33:40|2146.75|2135.25|2146.83|2135.33|2146.94|2135.44|2146.33|2134.83|21
1735507140000|2024-12-29 21:19:00|2113.07|2092.57|2113.02|2092.52|2113.07|2092.57|2112.5|2092|16
1735475630000|2024-12-29 12:33:50|2146.38|2134.88|2146.71|2135.21|2146.81|2135.31|2146.33|2134.83|21
1735507150000|2024-12-29 21:19:10|2113.39|2092.89|2113.26|2092.76|2113.68|2093.18|2113.25|2092.75|18
1735475640000|2024-12-29 12:34:00|2146.84|2135.34|2146.42|2134.92|2146.91|2135.41|2146.42|2134.92|12
1735507160000|2024-12-29 21:19:20|2113.48|2092.98|2114.07|2093.57|2114.07|2093.57|2113.1|2092.6|18
1735475650000|2024-12-29 12:34:10|2146.33|2134.83|2146.44|2134.94|2146.44|2134.94|2146.33|2134.83|3
1735507170000|2024-12-29 21:19:30|2114.44|2093.94|2114.97|2094.47|2114.97|2094.47|2114.29|2093.79|22
1735475660000|2024-12-29 12:34:20|2146.35|2134.85|2146.33|2134.83|2146.42|2134.92|2146.33|2134.83|9
1735507180000|2024-12-29 21:19:40|2115.13|2094.63|2115.19|2094.69|2115.28|2094.78|2114.97|2094.47|29
1735475670000|2024-12-29 12:34:30|2146.04|2134.54|2145.75|2134.25|2146.04|2134.54|2145.75|2134.25|4
1735507190000|2024-12-29 21:19:50|2115.16|2094.66|2115.77|2095.27|2115.77|2095.27|2115.01|2094.51|16
1735475680000|2024-12-29 12:34:40|2145.37|2133.87|2144.99|2133.49|2145.37|2133.87|2144.99|2133.49|2
1735507200000|2024-12-29 21:20:00|2115.73|2095.23|2115.37|2094.87|2115.86|2095.36|2114.95|2094.45|27
1735475750000|2024-12-29 12:35:50|2145.37|2133.87|2145.75|2134.25|2145.75|2134.25|2145.37|2133.87|2
1735507210000|2024-12-29 21:20:10|2115.31|2094.81|2115.63|2095.13|2116.1|2095.6|2115.31|2094.81|26
1735475760000|2024-12-29 12:36:00|2145.87|2134.37|2146.99|2135.49|2146.99|2135.49|2145.87|2134.37|5
1735507220000|2024-12-29 21:20:20|2115.74|2095.24|2115.56|2095.06|2115.74|2095.24|2115.32|2094.82|21
1735475770000|2024-12-29 12:36:10|2146.75|2135.25|2145.76|2134.26|2146.9|2135.4|2145.75|2134.25|26
1735507230000|2024-12-29 21:20:30|2115.53|2095.03|2115.06|2094.56|2115.53|2095.03|2114.46|2093.96|24
1735475780000|2024-12-29 12:36:20|2145.75|2134.25|2145.75|2134.25|2145.86|2134.36|2145.75|2134.25|16
1735507240000|2024-12-29 21:20:40|2115.43|2094.93|2114.26|2093.76|2115.43|2094.93|2114.11|2093.61|21
1735475810000|2024-12-29 12:36:50|2145.37|2133.87|2145.37|2133.87|2145.37|2133.87|2145.37|2133.87|1
1735507250000|2024-12-29 21:20:50|2114.22|2093.72|2114.43|2093.93|2114.67|2094.17|2114.22|2093.72|26
1735475820000|2024-12-29 12:37:00|2144.99|2133.49|2144.99|2133.49|2145.33|2133.83|2144.99|2133.49|15
1735507260000|2024-12-29 21:21:00|2114.42|2093.92|2114.47|2093.97|2114.62|2094.12|2114.08|2093.58|18
1735475830000|2024-12-29 12:37:10|2144.63|2133.13|2144.01|2132.51|2144.63|2133.13|2144.01|2132.51|8
1735507270000|2024-12-29 21:21:10|2114.36|2093.86|2112.38|2091.88|2114.36|2093.86|2112.38|2091.88|21
1735475850000|2024-12-29 12:37:30|2144.06|2132.56|2144.29|2132.79|2144.29|2132.79|2144.01|2132.51|14
1735507280000|2024-12-29 21:21:20|2112.36|2091.86|2112.53|2092.03|2112.64|2092.14|2112.31|2091.81|27
1735475860000|2024-12-29 12:37:40|2144.45|2132.95|2144.84|2133.34|2144.99|2133.49|2144.22|2132.72|20
1735507290000|2024-12-29 21:21:30|2112.51|2092.01|2112.41|2091.91|2112.69|2092.19|2111.96|2091.46|23
1735475870000|2024-12-29 12:37:50|2144.95|2133.45|2144.09|2132.59|2144.95|2133.45|2144.06|2132.56|18
1735507300000|2024-12-29 21:21:40|2112.4|2091.9|2111.75|2091.25|2112.4|2091.9|2111.51|2091.01|22
1735475880000|2024-12-29 12:38:00|2144.64|2133.14|2144.88|2133.38|2145.17|2133.67|2144.64|2133.14|25
1735507310000|2024-12-29 21:21:50|2111.64|2091.14|2111.94|2091.44|2112.03|2091.53|2111.57|2091.07|22
1735475890000|2024-12-29 12:38:10|2144.87|2133.37|2145.12|2133.62|2145.14|2133.64|2144.39|2132.89|26
1735507320000|2024-12-29 21:22:00|2112.04|2091.54|2111.44|2090.94|2112.2|2091.7|2111.44|2090.94|21
1735475900000|2024-12-29 12:38:20|2145.06|2133.56|2145.06|2133.56|2145.62|2134.12|2144.84|2133.34|22
1735507330000|2024-12-29 21:22:10|2111.39|2090.89|2111.41|2090.91|2111.49|2090.99|2111.34|2090.84|13
1735475910000|2024-12-29 12:38:30|2144.96|2133.46|2144.94|2133.44|2145.22|2133.72|2144.83|2133.33|27
1735507340000|2024-12-29 21:22:20|2111.39|2090.89|2109.99|2089.49|2111.39|2090.89|2109.99|2089.49|18
1735475920000|2024-12-29 12:38:40|2144.84|2133.34|2144.01|2132.51|2144.88|2133.38|2144.01|2132.51|22
1735507350000|2024-12-29 21:22:30|2109.8|2089.3|2110.92|2090.42|2110.97|2090.47|2109.51|2089.01|28
1735475930000|2024-12-29 12:38:50|2143.9|2132.4|2143.79|2132.29|2143.9|2132.4|2143.79|2132.29|2
1735507360000|2024-12-29 21:22:40|2111.03|2090.53|2111.03|2090.53|2111.22|2090.72|2110.91|2090.41|27
1735475970000|2024-12-29 12:39:30|2143.91|2132.41|2143.79|2132.29|2143.97|2132.47|2143.79|2132.29|7
1735507370000|2024-12-29 21:22:50|2111.02|2090.52|2110.47|2089.97|2111.04|2090.54|2110.33|2089.83|22
1735475980000|2024-12-29 12:39:40|2143.87|2132.37|2143.93|2132.43|2143.93|2132.43|2143.82|2132.32|14
1735507380000|2024-12-29 21:23:00|2110.52|2090.02|2110.5|2090|2110.66|2090.16|2110.38|2089.88|21
1735475990000|2024-12-29 12:39:50|2143.98|2132.48|2143.79|2132.29|2143.98|2132.48|2143.79|2132.29|13
1735507390000|2024-12-29 21:23:10|2110.6|2090.1|2110.39|2089.89|2110.7|2090.2|2110.35|2089.85|25
1735476050000|2024-12-29 12:40:50|2144.81|2133.31|2145.45|2133.95|2145.65|2134.15|2144.81|2133.31|13
1735507400000|2024-12-29 21:23:20|2110.52|2090.02|2110.5|2090|2110.59|2090.09|2110.39|2089.89|21
1735476060000|2024-12-29 12:41:00|2145.46|2133.96|2145.72|2134.22|2145.72|2134.22|2144.99|2133.49|20
1735507410000|2024-12-29 21:23:30|2110.47|2089.97|2110.73|2090.23|2110.85|2090.35|2110.47|2089.97|27
1735476070000|2024-12-29 12:41:10|2145.74|2134.24|2146.09|2134.59|2146.09|2134.59|2145.74|2134.24|2
1735507420000|2024-12-29 21:23:40|2110.69|2090.19|2111.16|2090.66|2111.24|2090.74|2110.65|2090.15|18
1735476080000|2024-12-29 12:41:20|2146.18|2134.68|2146.55|2135.05|2146.55|2135.05|2146.18|2134.68|4
1735507430000|2024-12-29 21:23:50|2111.08|2090.58|2110.89|2090.39|2111.21|2090.71|2110.89|2090.39|15
1735476090000|2024-12-29 12:41:30|2146.62|2135.12|2147.07|2135.57|2147.07|2135.57|2146.62|2135.12|6
1735507440000|2024-12-29 21:24:00|2110.99|2090.49|2111.34|2090.84|2111.45|2090.95|2110.98|2090.48|21
1735476120000|2024-12-29 12:42:00|2146.99|2135.49|2146.4|2134.9|2147.02|2135.52|2146.4|2134.9|5
1735507450000|2024-12-29 21:24:10|2110.93|2090.43|2111.26|2090.76|2111.34|2090.84|2110.8|2090.3|21
1735476130000|2024-12-29 12:42:10|2146.11|2134.61|2146.72|2135.22|2146.94|2135.44|2145.81|2134.31|26
1735507460000|2024-12-29 21:24:20|2111.22|2090.72|2110.78|2090.28|2111.36|2090.86|2110.76|2090.26|28
1735476140000|2024-12-29 12:42:20|2146.76|2135.26|2146.72|2135.22|2146.89|2135.39|2146.48|2134.98|29
1735507470000|2024-12-29 21:24:30|2110.8|2090.3|2111.37|2090.87|2111.55|2091.05|2110.8|2090.3|18
1735476150000|2024-12-29 12:42:30|2146.7|2135.2|2146.72|2135.22|2146.86|2135.36|2146.69|2135.19|19
1735507480000|2024-12-29 21:24:40|2111.38|2090.88|2111.48|2090.98|2111.54|2091.04|2111.25|2090.75|23
1735476160000|2024-12-29 12:42:40|2146.77|2135.27|2146.78|2135.28|2146.94|2135.44|2146.72|2135.22|17
1735507490000|2024-12-29 21:24:50|2111.38|2090.88|2110.75|2090.25|2111.42|2090.92|2110.61|2090.11|22
1735476170000|2024-12-29 12:42:50|2146.73|2135.23|2147.07|2135.57|2147.07|2135.57|2146.72|2135.22|8
1735476180000|2024-12-29 12:43:00|2146.93|2135.43|2146.62|2135.12|2146.95|2135.45|2146.59|2135.09|13
1735507500000|2024-12-29 21:25:00|2110.71|2090.21|2111.39|2090.89|2111.45|2090.95|2110.68|2090.18|16
1735476190000|2024-12-29 12:43:10|2146.66|2135.16|2144.32|2132.82|2146.66|2135.16|2144.25|2132.75|12
1735507510000|2024-12-29 21:25:10|2111.4|2090.9|2112.4|2091.9|2112.49|2091.99|2111.4|2090.9|21
1735476200000|2024-12-29 12:43:20|2144.31|2132.81|2144.64|2133.14|2144.71|2133.21|2144.07|2132.57|20
1735507520000|2024-12-29 21:25:20|2112.43|2091.93|2113.06|2092.56|2113.57|2093.07|2112.43|2091.93|28
1735476210000|2024-12-29 12:43:30|2144.58|2133.08|2144.65|2133.15|2144.67|2133.17|2143.96|2132.46|26
1735507530000|2024-12-29 21:25:30|2112.56|2092.06|2114.36|2093.86|2114.36|2093.86|2112.56|2092.06|29
1735476220000|2024-12-29 12:43:40|2144.82|2133.32|2144.84|2133.34|2144.84|2133.34|2144.82|2133.32|2
1735507540000|2024-12-29 21:25:40|2114.33|2093.83|2114.23|2093.73|2114.76|2094.26|2113.96|2093.46|24
1735476230000|2024-12-29 12:43:50|2144.71|2133.21|2144.84|2133.34|2144.84|2133.34|2144.71|2133.21|11
1735507550000|2024-12-29 21:25:50|2114.24|2093.74|2113.03|2092.53|2114.24|2093.74|2113.01|2092.51|28
1735476240000|2024-12-29 12:44:00|2144.77|2133.27|2143.95|2132.45|2144.77|2133.27|2143.95|2132.45|24
1735507560000|2024-12-29 21:26:00|2113.08|2092.58|2114.67|2094.17|2114.67|2094.17|2113.08|2092.58|24
1735476250000|2024-12-29 12:44:10|2143.9|2132.4|2144.84|2133.34|2144.84|2133.34|2143.9|2132.4|20
1735507570000|2024-12-29 21:26:10|2114.6|2094.1|2113.91|2093.41|2114.6|2094.1|2113.78|2093.28|24
1735476260000|2024-12-29 12:44:20|2144.8|2133.3|2144.84|2133.34|2144.84|2133.34|2144.8|2133.3|5
1735507580000|2024-12-29 21:26:20|2113.81|2093.31|2113.55|2093.05|2113.91|2093.41|2113.26|2092.76|22
1735476310000|2024-12-29 12:45:10|2145.66|2134.16|2146.42|2134.92|2146.44|2134.94|2145.66|2134.16|13
1735507590000|2024-12-29 21:26:30|2113.6|2093.1|2113.98|2093.48|2114.38|2093.88|2113.6|2093.1|20
1735476320000|2024-12-29 12:45:20|2146.45|2134.95|2145.47|2133.97|2146.93|2135.43|2145.47|2133.97|15
1735507600000|2024-12-29 21:26:40|2113.97|2093.47|2113.35|2092.85|2113.98|2093.48|2113.17|2092.67|14
1735476330000|2024-12-29 12:45:30|2145.66|2134.16|2146.61|2135.11|2146.84|2135.34|2145.66|2134.16|22
1735507610000|2024-12-29 21:26:50|2113.37|2092.87|2113.74|2093.24|2113.76|2093.26|2113.31|2092.81|20
1735476340000|2024-12-29 12:45:40|2145.86|2134.36|2146.42|2134.92|2146.81|2135.31|2145.46|2133.96|33
1735507620000|2024-12-29 21:27:00|2113.73|2093.23|2111.93|2091.43|2113.73|2093.23|2111.93|2091.43|23
1735476350000|2024-12-29 12:45:50|2145.77|2134.27|2146.05|2134.55|2146.14|2134.64|2145.27|2133.77|23
1735507630000|2024-12-29 21:27:10|2111.92|2091.42|2111.79|2091.29|2112.12|2091.62|2111.69|2091.19|22
1735476360000|2024-12-29 12:46:00|2146.08|2134.58|2146.01|2134.51|2146.22|2134.72|2145.78|2134.28|19
1735507640000|2024-12-29 21:27:20|2111.76|2091.26|2111.9|2091.4|2112.3|2091.8|2111.76|2091.26|22
1735476370000|2024-12-29 12:46:10|2145.95|2134.45|2145.61|2134.11|2146.09|2134.59|2145.46|2133.96|25
1735507650000|2024-12-29 21:27:30|2111.8|2091.3|2111.75|2091.25|2112.03|2091.53|2111.75|2091.25|19
1735476380000|2024-12-29 12:46:20|2145.57|2134.07|2146.7|2135.2|2146.75|2135.25|2145.52|2134.02|19
1735507660000|2024-12-29 21:27:40|2111.8|2091.3|2111.58|2091.08|2112.14|2091.64|2111.58|2091.08|17
1735476390000|2024-12-29 12:46:30|2146.73|2135.23|2147.03|2135.53|2147.03|2135.53|2146.73|2135.23|5
1735507670000|2024-12-29 21:27:50|2111.59|2091.09|2111.51|2091.01|2111.59|2091.09|2111.51|2091.01|9
1735476410000|2024-12-29 12:46:50|2147.33|2135.83|2148.04|2136.54|2148.04|2136.54|2147.33|2135.83|4
1735507680000|2024-12-29 21:28:00|2111.59|2091.09|2111.81|2091.31|2111.88|2091.38|2111.59|2091.09|25
1735476420000|2024-12-29 12:47:00|2148.08|2136.58|2150.15|2138.65|2150.27|2138.77|2148.08|2136.58|7
1735507690000|2024-12-29 21:28:10|2111.77|2091.27|2112.38|2091.88|2112.38|2091.88|2111.63|2091.13|17
1735476430000|2024-12-29 12:47:10|2150.22|2138.72|2149.62|2138.12|2150.22|2138.72|2149.38|2137.88|26
1735507700000|2024-12-29 21:28:20|2112.33|2091.83|2112.24|2091.74|2112.55|2092.05|2112.19|2091.69|21
1735476440000|2024-12-29 12:47:20|2149.61|2138.11|2148.81|2137.31|2149.71|2138.21|2148.52|2137.02|26
1735507710000|2024-12-29 21:28:30|2112.32|2091.82|2113.29|2092.79|2113.32|2092.82|2111.99|2091.49|22
1735476450000|2024-12-29 12:47:30|2148.97|2137.47|2148|2136.5|2148.97|2137.47|2147.52|2136.02|23
1735507720000|2024-12-29 21:28:40|2113.34|2092.84|2113.38|2092.88|2113.67|2093.17|2113.34|2092.84|25
1735476460000|2024-12-29 12:47:40|2147.97|2136.47|2147.94|2136.44|2148.12|2136.62|2147.88|2136.38|19
1735507730000|2024-12-29 21:28:50|2113.51|2093.01|2112.99|2092.49|2113.51|2093.01|2112.99|2092.49|16
1735476470000|2024-12-29 12:47:50|2147.95|2136.45|2147.92|2136.42|2148.14|2136.64|2147.8|2136.3|15
1735507740000|2024-12-29 21:29:00|2112.76|2092.26|2113.66|2093.16|2113.75|2093.25|2112.76|2092.26|25
1735476480000|2024-12-29 12:48:00|2147.87|2136.37|2147.75|2136.25|2147.87|2136.37|2147.75|2136.25|3
1735507750000|2024-12-29 21:29:10|2113.69|2093.19|2114.3|2093.8|2114.33|2093.83|2113.45|2092.95|16
1735476490000|2024-12-29 12:48:10|2146.54|2135.04|2145.79|2134.29|2146.54|2135.04|2145.44|2133.94|10
1735507760000|2024-12-29 21:29:20|2114.32|2093.82|2114.52|2094.02|2114.54|2094.04|2114.26|2093.76|28
1735476500000|2024-12-29 12:48:20|2145.69|2134.19|2147.23|2135.73|2147.29|2135.79|2145.53|2134.03|31
1735507770000|2024-12-29 21:29:30|2114.51|2094.01|2114.06|2093.56|2114.58|2094.08|2113.98|2093.48|25
1735476510000|2024-12-29 12:48:30|2147.28|2135.78|2148.59|2137.09|2148.59|2137.09|2147.12|2135.62|30
1735507780000|2024-12-29 21:29:40|2114.04|2093.54|2113.97|2093.47|2114.04|2093.54|2113.82|2093.32|17
1735476520000|2024-12-29 12:48:40|2148.57|2137.07|2148.28|2136.78|2148.58|2137.08|2148.09|2136.59|20
1735507790000|2024-12-29 21:29:50|2113.93|2093.43|2113.64|2093.14|2114|2093.5|2113.54|2093.04|17
1735476530000|2024-12-29 12:48:50|2148.31|2136.81|2148.74|2137.24|2148.74|2137.24|2148.31|2136.81|11
1735507800000|2024-12-29 21:30:00|2113.65|2093.15|2111.74|2091.24|2113.65|2093.15|2111.67|2091.17|27
1735476540000|2024-12-29 12:49:00|2148.68|2137.18|2148.74|2137.24|2148.74|2137.24|2148.68|2137.18|5
1735507810000|2024-12-29 21:30:10|2112.39|2091.89|2111.83|2091.33|2112.52|2092.02|2111.83|2091.33|14
1735476550000|2024-12-29 12:49:10|2148.73|2137.23|2148.54|2137.04|2148.73|2137.23|2148.38|2136.88|8
1735507820000|2024-12-29 21:30:20|2112.1|2091.6|2112.03|2091.53|2112.19|2091.69|2111.93|2091.43|12
1735476560000|2024-12-29 12:49:20|2148.48|2136.98|2148.74|2137.24|2148.74|2137.24|2148.43|2136.93|8
1735507830000|2024-12-29 21:30:30|2112.17|2091.67|2112.25|2091.75|2112.32|2091.82|2112.17|2091.67|23
1735476570000|2024-12-29 12:49:30|2148.56|2137.06|2148.43|2136.93|2148.57|2137.07|2148.06|2136.56|16
1735507840000|2024-12-29 21:30:40|2112.24|2091.74|2112.48|2091.98|2112.57|2092.07|2112.2|2091.7|23
1735476580000|2024-12-29 12:49:40|2148.54|2137.04|2148.74|2137.24|2148.74|2137.24|2148.54|2137.04|12
1735507850000|2024-12-29 21:30:50|2112.45|2091.95|2112.41|2091.91|2112.64|2092.14|2112.41|2091.91|13
1735476590000|2024-12-29 12:49:50|2148.7|2137.2|2148.7|2137.2|2148.74|2137.24|2148.69|2137.19|8
1735507860000|2024-12-29 21:31:00|2112.4|2091.9|2112.58|2092.08|2112.63|2092.13|2112.36|2091.86|15
1735476600000|2024-12-29 12:50:00|2148.6|2137.1|2148.74|2137.24|2148.74|2137.24|2148.6|2137.1|13
1735507870000|2024-12-29 21:31:10|2112.48|2091.98|2113.89|2093.39|2114|2093.5|2112.44|2091.94|25
1735476610000|2024-12-29 12:50:10|2148.63|2137.13|2148.67|2137.17|2148.74|2137.24|2148.61|2137.11|7
1735507880000|2024-12-29 21:31:20|2114.04|2093.54|2115.33|2094.83|2115.45|2094.95|2113.89|2093.39|32
1735476620000|2024-12-29 12:50:20|2148.66|2137.16|2148.63|2137.13|2148.7|2137.2|2148.56|2137.06|17
1735507890000|2024-12-29 21:31:30|2115.28|2094.78|2116.35|2095.85|2116.53|2096.03|2115.28|2094.78|27
1735476630000|2024-12-29 12:50:30|2148.64|2137.14|2148.74|2137.24|2148.74|2137.24|2148.64|2137.14|9
1735507900000|2024-12-29 21:31:40|2116.3|2095.8|2114.43|2093.93|2116.33|2095.83|2114.11|2093.61|22
1735476650000|2024-12-29 12:50:50|2148.87|2137.37|2149|2137.5|2149|2137.5|2148.87|2137.37|2
1735507910000|2024-12-29 21:31:50|2114.62|2094.12|2115.09|2094.59|2115.15|2094.65|2114.59|2094.09|21
1735476660000|2024-12-29 12:51:00|2149.04|2137.54|2149.04|2137.54|2149.04|2137.54|2149.04|2137.54|1
1735507920000|2024-12-29 21:32:00|2115.1|2094.6|2115.34|2094.84|2115.39|2094.89|2114.85|2094.35|19
1735476670000|2024-12-29 12:51:10|2150.04|2138.54|2149.58|2138.08|2150.04|2138.54|2149.56|2138.06|12
1735507930000|2024-12-29 21:32:10|2115|2094.5|2114.52|2094.02|2115.07|2094.57|2114.43|2093.93|17
1735476680000|2024-12-29 12:51:20|2149.57|2138.07|2150.04|2138.54|2150.04|2138.54|2149.57|2138.07|24
1735507940000|2024-12-29 21:32:20|2114.43|2093.93|2114.24|2093.74|2114.57|2094.07|2114.24|2093.74|14
1735476690000|2024-12-29 12:51:30|2149.97|2138.47|2149.97|2138.47|2149.97|2138.47|2149.91|2138.41|7
1735507980000|2024-12-29 21:33:00|2113.82|2093.32|2113.82|2093.32|2113.82|2093.32|2113.82|2093.32|1
1735476700000|2024-12-29 12:51:40|2149.98|2138.48|2150.04|2138.54|2150.04|2138.54|2149.96|2138.46|6
1735507990000|2024-12-29 21:33:10|2114.14|2093.64|2114.01|2093.51|2114.14|2093.64|2113.98|2093.48|4
1735476720000|2024-12-29 12:52:00|2150|2138.5|2149.87|2138.37|2150.04|2138.54|2149.85|2138.35|10
1735508000000|2024-12-29 21:33:20|2114.1|2093.6|2113.93|2093.43|2114.12|2093.62|2113.93|2093.43|10
1735476730000|2024-12-29 12:52:10|2149.84|2138.34|2150.04|2138.54|2150.04|2138.54|2149.84|2138.34|4
1735508010000|2024-12-29 21:33:30|2113.87|2093.37|2113.82|2093.32|2113.87|2093.37|2113.82|2093.32|2
1735476740000|2024-12-29 12:52:20|2150.15|2138.65|2150.25|2138.75|2150.25|2138.75|2150.15|2138.65|2
1735508060000|2024-12-29 21:34:20|2113.94|2093.44|2116.17|2095.67|2116.52|2096.02|2113.94|2093.44|18
1735476750000|2024-12-29 12:52:30|2150.24|2138.74|2149.81|2138.31|2150.25|2138.75|2149.78|2138.28|7
1735508070000|2024-12-29 21:34:30|2116.09|2095.59|2116.61|2096.11|2116.83|2096.33|2115.54|2095.04|26
1735476760000|2024-12-29 12:52:40|2149.82|2138.32|2149.8|2138.3|2149.95|2138.45|2149.75|2138.25|19
1735508080000|2024-12-29 21:34:40|2116.62|2096.12|2115.17|2094.67|2116.67|2096.17|2115.14|2094.64|26
1735476770000|2024-12-29 12:52:50|2149.7|2138.2|2149.64|2138.14|2149.72|2138.22|2149.34|2137.84|17
1735508090000|2024-12-29 21:34:50|2115.15|2094.65|2114.32|2093.82|2115.15|2094.65|2114.32|2093.82|21
1735476780000|2024-12-29 12:53:00|2149.66|2138.16|2149.78|2138.28|2149.78|2138.28|2149.66|2138.16|9
1735508100000|2024-12-29 21:35:00|2114.31|2093.81|2113.86|2093.36|2114.92|2094.42|2113.83|2093.33|24
1735476790000|2024-12-29 12:53:10|2149.79|2138.29|2148.49|2136.99|2149.81|2138.31|2148.49|2136.99|23
1735508110000|2024-12-29 21:35:10|2113.82|2093.32|2113.82|2093.32|2113.82|2093.32|2113.82|2093.32|1
1735476800000|2024-12-29 12:53:20|2148.48|2136.98|2148.44|2136.94|2148.48|2136.98|2148.04|2136.54|21
1735508120000|2024-12-29 21:35:20|2112.82|2092.32|2112.63|2092.13|2112.82|2092.32|2111.9|2091.4|20
1735476810000|2024-12-29 12:53:30|2148.29|2136.79|2148.81|2137.31|2148.9|2137.4|2148.29|2136.79|19
1735508130000|2024-12-29 21:35:30|2112.76|2092.26|2112.73|2092.23|2112.76|2092.26|2112.48|2091.98|28
1735476820000|2024-12-29 12:53:40|2148.84|2137.34|2149.18|2137.68|2149.24|2137.74|2148.84|2137.34|22
1735508140000|2024-12-29 21:35:40|2112.71|2092.21|2112.46|2091.96|2112.77|2092.27|2112.15|2091.65|25
1735476830000|2024-12-29 12:53:50|2149.25|2137.75|2149.46|2137.96|2149.46|2137.96|2149.2|2137.7|21
1735508150000|2024-12-29 21:35:50|2112.35|2091.85|2113.37|2092.87|2113.37|2092.87|2112.35|2091.85|27
1735476840000|2024-12-29 12:54:00|2149.51|2138.01|2149.38|2137.88|2149.6|2138.1|2149.35|2137.85|11
1735508160000|2024-12-29 21:36:00|2113.27|2092.77|2112.56|2092.06|2113.27|2092.77|2112.56|2092.06|16
1735476850000|2024-12-29 12:54:10|2149.4|2137.9|2149.8|2138.3|2149.8|2138.3|2149.4|2137.9|11
1735508170000|2024-12-29 21:36:10|2112.55|2092.05|2111.63|2091.13|2112.55|2092.05|2111.61|2091.11|17
1735476860000|2024-12-29 12:54:20|2149.81|2138.31|2149.83|2138.33|2149.83|2138.33|2149.8|2138.3|7
1735508180000|2024-12-29 21:36:20|2111.54|2091.04|2111.34|2090.84|2111.63|2091.13|2111.28|2090.78|24
1735476870000|2024-12-29 12:54:30|2149.84|2138.34|2149.92|2138.42|2149.92|2138.42|2149.84|2138.34|8
1735508190000|2024-12-29 21:36:30|2111.33|2090.83|2111.33|2090.83|2111.44|2090.94|2111.25|2090.75|22
1735476880000|2024-12-29 12:54:40|2149.83|2138.33|2148.63|2137.13|2149.83|2138.33|2148.35|2136.85|22
1735508200000|2024-12-29 21:36:40|2111.39|2090.89|2111.37|2090.87|2111.41|2090.91|2111.32|2090.82|13
1735476890000|2024-12-29 12:54:50|2148.62|2137.12|2148.7|2137.2|2148.78|2137.28|2148.53|2137.03|16
1735508210000|2024-12-29 21:36:50|2111.31|2090.81|2111.25|2090.75|2111.31|2090.81|2111.25|2090.75|2
1735476900000|2024-12-29 12:55:00|2148.71|2137.21|2148.76|2137.26|2148.79|2137.29|2148.62|2137.12|23
1735508280000|2024-12-29 21:38:00|2110.8|2090.3|2110.35|2089.85|2110.8|2090.3|2110.35|2089.85|2
1735476910000|2024-12-29 12:55:10|2148.78|2137.28|2148.32|2136.82|2148.82|2137.32|2148.29|2136.79|18
1735508290000|2024-12-29 21:38:10|2110.54|2090.04|2110.36|2089.86|2110.54|2090.04|2110.35|2089.85|8
1735476920000|2024-12-29 12:55:20|2148.34|2136.84|2147.84|2136.34|2148.34|2136.84|2147.7|2136.2|18
1735508300000|2024-12-29 21:38:20|2110.54|2090.04|2110.48|2089.98|2110.8|2090.3|2110.48|2089.98|16
1735476930000|2024-12-29 12:55:30|2147.88|2136.38|2146.98|2135.48|2147.88|2136.38|2146.47|2134.97|19
1735508310000|2024-12-29 21:38:30|2110.62|2090.12|2110.97|2090.47|2111.13|2090.63|2110.62|2090.12|19
1735476940000|2024-12-29 12:55:40|2146.92|2135.42|2145.93|2134.43|2147.05|2135.55|2145.93|2134.43|28
1735508320000|2024-12-29 21:38:40|2110.89|2090.39|2110.8|2090.3|2110.91|2090.41|2110.78|2090.28|12
1735476950000|2024-12-29 12:55:50|2145.94|2134.44|2145.91|2134.41|2145.94|2134.44|2145.21|2133.71|17
1735508330000|2024-12-29 21:38:50|2110.81|2090.31|2110.35|2089.85|2110.81|2090.31|2110.35|2089.85|8
1735476960000|2024-12-29 12:56:00|2145.94|2134.44|2147.61|2136.11|2147.61|2136.11|2145.94|2134.44|14
1735508400000|2024-12-29 21:40:00|2110.49|2089.99|2110.54|2090.04|2110.54|2090.04|2110.44|2089.94|3
1735476970000|2024-12-29 12:56:10|2147.16|2135.66|2147.96|2136.46|2148.02|2136.52|2147|2135.5|25
1735508410000|2024-12-29 21:40:10|2110.75|2090.25|2110.35|2089.85|2110.83|2090.33|2110.35|2089.85|6
1735476980000|2024-12-29 12:56:20|2147.98|2136.48|2147.91|2136.41|2147.98|2136.48|2147.53|2136.03|20
1735508460000|2024-12-29 21:41:00|2110.46|2089.96|2110.35|2089.85|2110.46|2089.96|2110.35|2089.85|9
1735476990000|2024-12-29 12:56:30|2147.89|2136.39|2147.71|2136.21|2148.07|2136.57|2147.63|2136.13|27
1735508490000|2024-12-29 21:41:30|2110.43|2089.93|2110.35|2089.85|2110.43|2089.93|2110.35|2089.85|4
1735477000000|2024-12-29 12:56:40|2147.75|2136.25|2146.76|2135.26|2148|2136.5|2146.65|2135.15|22
1735508580000|2024-12-29 21:43:00|2110.4|2089.9|2110.4|2089.9|2110.4|2089.9|2110.4|2089.9|1
1735477010000|2024-12-29 12:56:50|2146.79|2135.29|2146.91|2135.41|2146.92|2135.42|2146.37|2134.87|25
1735508590000|2024-12-29 21:43:10|2110.41|2089.91|2110.62|2090.12|2110.62|2090.12|2110.35|2089.85|7
1735477020000|2024-12-29 12:57:00|2146.89|2135.39|2146.6|2135.1|2147.64|2136.14|2145.95|2134.45|22
1735508600000|2024-12-29 21:43:20|2110.61|2090.11|2110.36|2089.86|2110.61|2090.11|2110.35|2089.85|11
1735477030000|2024-12-29 12:57:10|2146.65|2135.15|2146.82|2135.32|2147.19|2135.69|2146.65|2135.15|24
1735508610000|2024-12-29 21:43:30|2110.35|2089.85|2110.35|2089.85|2110.35|2089.85|2110.35|2089.85|1
1735477040000|2024-12-29 12:57:20|2146.91|2135.41|2146.93|2135.43|2147.16|2135.66|2146.66|2135.16|13
1735508660000|2024-12-29 21:44:20|2110.36|2089.86|2110.54|2090.04|2110.56|2090.06|2110.36|2089.86|20
1735477050000|2024-12-29 12:57:30|2146.9|2135.4|2147.4|2135.9|2147.4|2135.9|2146.39|2134.89|20
1735508670000|2024-12-29 21:44:30|2110.57|2090.07|2110.53|2090.03|2110.62|2090.12|2110.53|2090.03|6
1735477060000|2024-12-29 12:57:40|2147.39|2135.89|2147.22|2135.72|2147.49|2135.99|2147.15|2135.65|17
1735508680000|2024-12-29 21:44:40|2110.55|2090.05|2110.54|2090.04|2110.55|2090.05|2110.53|2090.03|8
1735477070000|2024-12-29 12:57:50|2147.13|2135.63|2147.31|2135.81|2147.31|2135.81|2146.64|2135.14|19
1735508690000|2024-12-29 21:44:50|2110.53|2090.03|2110.35|2089.85|2110.53|2090.03|2110.35|2089.85|3
1735477080000|2024-12-29 12:58:00|2147.34|2135.84|2147.09|2135.59|2147.86|2136.36|2147.08|2135.58|21
1735508710000|2024-12-29 21:45:10|2110.3|2089.8|2110.25|2089.75|2110.3|2089.8|2110.25|2089.75|2
1735477090000|2024-12-29 12:58:10|2147.08|2135.58|2147.46|2135.96|2147.53|2136.03|2146.71|2135.21|23
1735508720000|2024-12-29 21:45:20|2109.1|2088.6|2107.94|2087.44|2109.1|2088.6|2107.94|2087.44|2
1735477100000|2024-12-29 12:58:20|2147.41|2135.91|2147.77|2136.27|2147.77|2136.27|2147.41|2135.91|17
1735508730000|2024-12-29 21:45:30|2107.52|2087.02|2106.74|2086.24|2107.52|2087.02|2106.74|2086.24|11
1735477110000|2024-12-29 12:58:30|2147.88|2136.38|2147.88|2136.38|2148.04|2136.54|2147.88|2136.38|7
1735508740000|2024-12-29 21:45:40|2106.73|2086.23|2106.52|2086.02|2106.73|2086.23|2106.44|2085.94|14
1735477120000|2024-12-29 12:58:40|2147.93|2136.43|2147.46|2135.96|2147.93|2136.43|2147.45|2135.95|16
1735508750000|2024-12-29 21:45:50|2106.49|2085.99|2106.74|2086.24|2106.77|2086.27|2106.49|2085.99|19
1735477130000|2024-12-29 12:58:50|2147.47|2135.97|2147.41|2135.91|2147.47|2135.97|2146.94|2135.44|16
1735508760000|2024-12-29 21:46:00|2106.65|2086.15|2106.44|2085.94|2106.68|2086.18|2106.44|2085.94|17
1735477140000|2024-12-29 12:59:00|2147.4|2135.9|2147.26|2135.76|2147.4|2135.9|2147.26|2135.76|8
1735508770000|2024-12-29 21:46:10|2106.66|2086.16|2106.61|2086.11|2106.66|2086.16|2106.57|2086.07|13
1735477150000|2024-12-29 12:59:10|2147.44|2135.94|2147.32|2135.82|2147.44|2135.94|2147.32|2135.82|4
1735508780000|2024-12-29 21:46:20|2106.63|2086.13|2106.44|2085.94|2106.77|2086.27|2106.44|2085.94|6
1735477160000|2024-12-29 12:59:20|2147.31|2135.81|2147.26|2135.76|2147.31|2135.81|2147.26|2135.76|4
1735508810000|2024-12-29 21:46:50|2105.85|2085.35|2105.25|2084.75|2105.85|2085.35|2105.25|2084.75|2
1735477220000|2024-12-29 13:00:20|2147.44|2135.94|2147.38|2135.88|2147.68|2136.18|2147.38|2135.88|19
1735508820000|2024-12-29 21:47:00|2104.41|2083.91|2103.95|2083.45|2104.41|2083.91|2103.57|2083.07|14
1735477230000|2024-12-29 13:00:30|2147.42|2135.92|2147.26|2135.76|2147.43|2135.93|2147.26|2135.76|8
1735508830000|2024-12-29 21:47:10|2104.24|2083.74|2106.13|2085.63|2106.13|2085.63|2104.24|2083.74|19
1735477240000|2024-12-29 13:00:40|2147.46|2135.96|2147.47|2135.97|2147.47|2135.97|2147.46|2135.96|2
1735508840000|2024-12-29 21:47:20|2106.36|2085.86|2106.97|2086.47|2106.97|2086.47|2106.33|2085.83|25
1735477250000|2024-12-29 13:00:50|2147.49|2135.99|2147.68|2136.18|2147.68|2136.18|2147.47|2135.97|10
1735508850000|2024-12-29 21:47:30|2107.11|2086.61|2107.54|2087.04|2107.79|2087.29|2107.02|2086.52|24
1735477270000|2024-12-29 13:01:10|2147.69|2136.19|2147.8|2136.3|2147.8|2136.3|2147.69|2136.19|6
1735508860000|2024-12-29 21:47:40|2107.53|2087.03|2106.58|2086.08|2107.54|2087.04|2106.58|2086.08|10
1735477280000|2024-12-29 13:01:20|2147.95|2136.45|2148.13|2136.63|2148.13|2136.63|2147.95|2136.45|2
1735508880000|2024-12-29 21:48:00|2106.82|2086.32|2106.58|2086.08|2106.9|2086.4|2106.58|2086.08|14
1735477290000|2024-12-29 13:01:30|2148.07|2136.57|2147.56|2136.06|2148.07|2136.57|2147.48|2135.98|18
1735508910000|2024-12-29 21:48:30|2104.9|2084.4|2104.31|2083.81|2104.9|2084.4|2104.21|2083.71|15
1735477300000|2024-12-29 13:01:40|2147.68|2136.18|2147.27|2135.77|2147.78|2136.28|2147.27|2135.77|18
1735508920000|2024-12-29 21:48:40|2104.3|2083.8|2104.68|2084.18|2104.82|2084.32|2103.88|2083.38|26
1735477310000|2024-12-29 13:01:50|2147.26|2135.76|2147.26|2135.76|2147.26|2135.76|2147.26|2135.76|1
1735508930000|2024-12-29 21:48:50|2104.79|2084.29|2103.95|2083.45|2104.79|2084.29|2103.95|2083.45|28
1735477330000|2024-12-29 13:02:10|2146.19|2134.69|2145.05|2133.55|2146.19|2134.69|2145.05|2133.55|8
1735508940000|2024-12-29 21:49:00|2103.84|2083.34|2103.38|2082.88|2103.84|2083.34|2103.38|2082.88|15
1735477340000|2024-12-29 13:02:20|2145.07|2133.57|2145.11|2133.61|2145.2|2133.7|2145.07|2133.57|6
1735508950000|2024-12-29 21:49:10|2103.02|2082.52|2100.73|2080.23|2103.02|2082.52|2100.73|2080.23|5
1735477350000|2024-12-29 13:02:30|2145.1|2133.6|2145.28|2133.78|2145.59|2134.09|2145.08|2133.58|11
1735508960000|2024-12-29 21:49:20|2100.49|2079.99|2097.76|2077.26|2100.49|2079.99|2096.07|2075.57|28
1735477360000|2024-12-29 13:02:40|2145.4|2133.9|2145.11|2133.61|2145.41|2133.91|2145.05|2133.55|22
1735508970000|2024-12-29 21:49:30|2097.74|2077.24|2099.39|2078.89|2099.43|2078.93|2097.74|2077.24|27
1735477370000|2024-12-29 13:02:50|2145.1|2133.6|2145.16|2133.66|2145.31|2133.81|2145.05|2133.55|13
1735508980000|2024-12-29 21:49:40|2099.28|2078.78|2098.42|2077.92|2099.28|2078.78|2097.8|2077.3|24
1735477380000|2024-12-29 13:03:00|2145.25|2133.75|2145.06|2133.56|2145.25|2133.75|2145.06|2133.56|11
1735508990000|2024-12-29 21:49:50|2098.63|2078.13|2098.24|2077.74|2098.71|2078.21|2097.84|2077.34|23
1735477390000|2024-12-29 13:03:10|2145.05|2133.55|2145.05|2133.55|2145.05|2133.55|2145.05|2133.55|1
1735509000000|2024-12-29 21:50:00|2098.35|2077.85|2098.55|2078.05|2098.92|2078.42|2097.9|2077.4|26
1735477400000|2024-12-29 13:03:20|2145.17|2133.67|2145.05|2133.55|2145.17|2133.67|2145.05|2133.55|7
1735509010000|2024-12-29 21:50:10|2098.59|2078.09|2098.85|2078.35|2099.11|2078.61|2098.59|2078.09|17
1735477420000|2024-12-29 13:03:40|2144.42|2132.92|2143.79|2132.29|2144.42|2132.92|2143.79|2132.29|2
1735509020000|2024-12-29 21:50:20|2098.64|2078.14|2098.06|2077.56|2098.64|2078.14|2097.75|2077.25|19
1735477450000|2024-12-29 13:04:10|2144.62|2133.12|2145.45|2133.95|2145.45|2133.95|2144.62|2133.12|7
1735509030000|2024-12-29 21:50:30|2098.07|2077.57|2098.85|2078.35|2098.94|2078.44|2098.04|2077.54|23
1735477460000|2024-12-29 13:04:20|2145.34|2133.84|2145.45|2133.95|2145.45|2133.95|2145.34|2133.84|3
1735509040000|2024-12-29 21:50:40|2098.76|2078.26|2097.32|2076.82|2098.87|2078.37|2097|2076.5|20
1735477470000|2024-12-29 13:04:30|2145.59|2134.09|2147.67|2136.17|2147.67|2136.17|2145.59|2134.09|5
1735509050000|2024-12-29 21:50:50|2097.21|2076.71|2097.32|2076.82|2097.58|2077.08|2097.05|2076.55|16
1735477500000|2024-12-29 13:05:00|2147.64|2136.14|2147.03|2135.53|2147.67|2136.17|2147.03|2135.53|13
1735509060000|2024-12-29 21:51:00|2097.43|2076.93|2097.26|2076.76|2097.54|2077.04|2096.78|2076.28|27
1735477510000|2024-12-29 13:05:10|2147.14|2135.64|2145.73|2134.23|2147.14|2135.64|2145.73|2134.23|28
1735509070000|2024-12-29 21:51:10|2097.29|2076.79|2098.33|2077.83|2098.71|2078.21|2097.29|2076.79|27
1735477520000|2024-12-29 13:05:20|2145.79|2134.29|2145.85|2134.35|2146.81|2135.31|2145.71|2134.21|32
1735509080000|2024-12-29 21:51:20|2098.41|2077.91|2096.22|2075.72|2098.41|2077.91|2096.22|2075.72|18
1735477530000|2024-12-29 13:05:30|2145.96|2134.46|2147.04|2135.54|2147.04|2135.54|2145.96|2134.46|21
1735509090000|2024-12-29 21:51:30|2096.41|2075.91|2097.56|2077.06|2097.56|2077.06|2096.41|2075.91|19
1735477540000|2024-12-29 13:05:40|2147.36|2135.86|2147.67|2136.17|2147.67|2136.17|2147.36|2135.86|2
1735509100000|2024-12-29 21:51:40|2097.45|2076.95|2096.85|2076.35|2097.71|2077.21|2096.4|2075.9|18
1735477550000|2024-12-29 13:05:50|2148.84|2137.34|2150.1|2138.6|2150.1|2138.6|2148.84|2137.34|12
1735509110000|2024-12-29 21:51:50|2096.54|2076.04|2096.79|2076.29|2096.92|2076.42|2096.54|2076.04|19
1735477560000|2024-12-29 13:06:00|2149.58|2138.08|2149.13|2137.63|2150.08|2138.58|2149.13|2137.63|21
1735509120000|2024-12-29 21:52:00|2096.75|2076.25|2096.75|2076.25|2097.48|2076.98|2096.42|2075.92|32
1735477570000|2024-12-29 13:06:10|2149.12|2137.62|2149.61|2138.11|2150.11|2138.61|2148.97|2137.47|24
1735509130000|2024-12-29 21:52:10|2096.77|2076.27|2096.06|2075.56|2096.77|2076.27|2095.51|2075.01|22
1735477580000|2024-12-29 13:06:20|2149.53|2138.03|2150.01|2138.51|2150.1|2138.6|2149.37|2137.87|29
1735509140000|2024-12-29 21:52:20|2096.07|2075.57|2096.69|2076.19|2096.69|2076.19|2095.78|2075.28|13
1735477590000|2024-12-29 13:06:30|2150.07|2138.57|2150.16|2138.66|2150.16|2138.66|2150.07|2138.57|5
1735509150000|2024-12-29 21:52:30|2096.7|2076.2|2097.48|2076.98|2097.71|2077.21|2096.7|2076.2|20
1735477600000|2024-12-29 13:06:40|2150.38|2138.88|2150.59|2139.09|2150.59|2139.09|2150.38|2138.88|2
1735509160000|2024-12-29 21:52:40|2097.54|2077.04|2098.36|2077.86|2098.48|2077.98|2097.54|2077.04|30
1735477610000|2024-12-29 13:06:50|2150.74|2139.24|2150.88|2139.38|2150.88|2139.38|2150.74|2139.24|3
1735509170000|2024-12-29 21:52:50|2098.37|2077.87|2097.79|2077.29|2098.37|2077.87|2097.76|2077.26|25
1735477620000|2024-12-29 13:07:00|2150.92|2139.42|2150.97|2139.47|2150.97|2139.47|2150.92|2139.42|2
1735509180000|2024-12-29 21:53:00|2098.02|2077.52|2098.56|2078.06|2098.61|2078.11|2097.98|2077.48|26
1735477630000|2024-12-29 13:07:10|2150.92|2139.42|2150.71|2139.21|2150.93|2139.43|2150.29|2138.79|24
1735509190000|2024-12-29 21:53:10|2098.37|2077.87|2101.92|2081.42|2102.2|2081.7|2098.37|2077.87|27
1735477640000|2024-12-29 13:07:20|2150.72|2139.22|2150.78|2139.28|2150.97|2139.47|2150.72|2139.22|17
1735509200000|2024-12-29 21:53:20|2101.82|2081.32|2100.87|2080.37|2101.98|2081.48|2100.87|2080.37|23
1735477650000|2024-12-29 13:07:30|2150.81|2139.31|2150.94|2139.44|2150.97|2139.47|2150.81|2139.31|10
1735509210000|2024-12-29 21:53:30|2100.74|2080.24|2098.73|2078.23|2100.84|2080.34|2098.73|2078.23|24
1735477660000|2024-12-29 13:07:40|2150.93|2139.43|2150.97|2139.47|2150.97|2139.47|2150.7|2139.2|6
1735509220000|2024-12-29 21:53:40|2098.88|2078.38|2098.88|2078.38|2099.48|2078.98|2098.71|2078.21|24
1735477670000|2024-12-29 13:07:50|2150.98|2139.48|2151.6|2140.1|2151.89|2140.39|2150.98|2139.48|17
1735509230000|2024-12-29 21:53:50|2098.89|2078.39|2098.33|2077.83|2099.02|2078.52|2098.33|2077.83|23
1735477680000|2024-12-29 13:08:00|2151.58|2140.08|2152|2140.5|2152|2140.5|2151.58|2140.08|6
1735509240000|2024-12-29 21:54:00|2098.23|2077.73|2100|2079.5|2100.16|2079.66|2098.18|2077.68|27
1735477690000|2024-12-29 13:08:10|2152.13|2140.63|2153.94|2142.44|2153.94|2142.44|2152.13|2140.63|12
1735509250000|2024-12-29 21:54:10|2100.02|2079.52|2099.81|2079.31|2100.25|2079.75|2099.69|2079.19|16
1735477700000|2024-12-29 13:08:20|2154.52|2143.02|2155.02|2143.52|2155.1|2143.6|2154.52|2143.02|11
1735509260000|2024-12-29 21:54:20|2099.98|2079.48|2100.23|2079.73|2100.96|2080.46|2099.91|2079.41|19
1735477710000|2024-12-29 13:08:30|2155.01|2143.51|2155.1|2143.6|2155.1|2143.6|2154.69|2143.19|22
1735509270000|2024-12-29 21:54:30|2100.01|2079.51|2099.52|2079.02|2100.06|2079.56|2099.19|2078.69|17
1735477730000|2024-12-29 13:08:50|2154.83|2143.33|2154.71|2143.21|2154.83|2143.33|2154.71|2143.21|2
1735509280000|2024-12-29 21:54:40|2099.74|2079.24|2100.55|2080.05|2100.96|2080.46|2099.64|2079.14|18
1735477740000|2024-12-29 13:09:00|2154.72|2143.22|2153.4|2141.9|2154.72|2143.22|2153.19|2141.69|18
1735509290000|2024-12-29 21:54:50|2100.92|2080.42|2100.86|2080.36|2101.02|2080.52|2100.1|2079.6|21
1735477750000|2024-12-29 13:09:10|2153.3|2141.8|2152.62|2141.12|2153.39|2141.89|2152.62|2141.12|24
1735509300000|2024-12-29 21:55:00|2101.12|2080.62|2101.66|2081.16|2101.89|2081.39|2100.57|2080.07|29
1735477760000|2024-12-29 13:09:20|2152.67|2141.17|2152.54|2141.04|2153.64|2142.14|2152.54|2141.04|31
1735509310000|2024-12-29 21:55:10|2101.53|2081.03|2103.65|2083.15|2103.66|2083.16|2101.32|2080.82|23
1735477770000|2024-12-29 13:09:30|2152.62|2141.12|2152.45|2140.95|2152.83|2141.33|2152.45|2140.95|20
1735509320000|2024-12-29 21:55:20|2103.49|2082.99|2103.17|2082.67|2104.17|2083.67|2103.09|2082.59|15
1735477780000|2024-12-29 13:09:40|2152.41|2140.91|2151.8|2140.3|2152.41|2140.91|2151.51|2140.01|24
1735509330000|2024-12-29 21:55:30|2103.18|2082.68|2104.13|2083.63|2104.53|2084.03|2103.18|2082.68|14
1735477790000|2024-12-29 13:09:50|2151.74|2140.24|2151.75|2140.25|2152.24|2140.74|2151.53|2140.03|20
1735509340000|2024-12-29 21:55:40|2104.02|2083.52|2103.94|2083.44|2104.06|2083.56|2103.56|2083.06|17
1735477800000|2024-12-29 13:10:00|2151.54|2140.04|2152.16|2140.66|2152.18|2140.68|2151.43|2139.93|25
1735509350000|2024-12-29 21:55:50|2104.22|2083.72|2103.99|2083.49|2104.22|2083.72|2103.05|2082.55|24
1735477810000|2024-12-29 13:10:10|2152.12|2140.62|2153.07|2141.57|2153.07|2141.57|2152.01|2140.51|25
1735509360000|2024-12-29 21:56:00|2104.21|2083.71|2105.98|2085.48|2105.98|2085.48|2103.9|2083.4|23
1735477820000|2024-12-29 13:10:20|2153.42|2141.92|2153.79|2142.29|2153.86|2142.36|2153.12|2141.62|25
1735509370000|2024-12-29 21:56:10|2106.19|2085.69|2108.73|2088.23|2109.58|2089.08|2106.19|2085.69|22
1735477830000|2024-12-29 13:10:30|2153.73|2142.23|2153.37|2141.87|2153.88|2142.38|2153.02|2141.52|20
1735509380000|2024-12-29 21:56:20|2108.72|2088.22|2107.48|2086.98|2109.21|2088.71|2107.48|2086.98|16
1735477840000|2024-12-29 13:10:40|2153.15|2141.65|2154|2142.5|2154|2142.5|2152.89|2141.39|19
1735509390000|2024-12-29 21:56:30|2107.56|2087.06|2107.09|2086.59|2107.57|2087.07|2106.76|2086.26|18
1735477850000|2024-12-29 13:10:50|2154.06|2142.56|2154.64|2143.14|2154.64|2143.14|2154.06|2142.56|3
1735509400000|2024-12-29 21:56:40|2107.07|2086.57|2106.56|2086.06|2107.43|2086.93|2106.55|2086.05|19
1735477860000|2024-12-29 13:11:00|2154.87|2143.37|2155.1|2143.6|2155.1|2143.6|2154.87|2143.37|2
1735509410000|2024-12-29 21:56:50|2106.61|2086.11|2106.49|2085.99|2106.61|2086.11|2106.38|2085.88|12
1735477870000|2024-12-29 13:11:10|2154.94|2143.44|2154.37|2142.87|2154.94|2143.44|2154.36|2142.86|16
1735509420000|2024-12-29 21:57:00|2106.5|2086|2107.02|2086.52|2107.04|2086.54|2106.5|2086|22
1735477880000|2024-12-29 13:11:20|2154.25|2142.75|2153.84|2142.34|2154.4|2142.9|2153.84|2142.34|24
1735509430000|2024-12-29 21:57:10|2106.86|2086.36|2107.03|2086.53|2107.03|2086.53|2106.74|2086.24|16
1735477890000|2024-12-29 13:11:30|2153.83|2142.33|2154.12|2142.62|2154.12|2142.62|2153.43|2141.93|19
1735509440000|2024-12-29 21:57:20|2107.33|2086.83|2107.6|2087.1|2107.62|2087.12|2107.18|2086.68|19
1735477900000|2024-12-29 13:11:40|2154.05|2142.55|2154.31|2142.81|2154.88|2143.38|2153.94|2142.44|22
1735509450000|2024-12-29 21:57:30|2107.63|2087.13|2108.04|2087.54|2108.14|2087.64|2107.47|2086.97|23
1735477910000|2024-12-29 13:11:50|2153.97|2142.47|2154.64|2143.14|2154.72|2143.22|2153.97|2142.47|24
1735509460000|2024-12-29 21:57:40|2108.08|2087.58|2108.04|2087.54|2108.51|2088.01|2107.96|2087.46|20
1735477920000|2024-12-29 13:12:00|2154.75|2143.25|2154.88|2143.38|2154.91|2143.41|2154.64|2143.14|19
1735509470000|2024-12-29 21:57:50|2108.07|2087.57|2107.9|2087.4|2108.07|2087.57|2107.71|2087.21|20
1735477930000|2024-12-29 13:12:10|2154.91|2143.41|2154.58|2143.08|2154.91|2143.41|2154.58|2143.08|3
1735509480000|2024-12-29 21:58:00|2107.79|2087.29|2107.76|2087.26|2107.82|2087.32|2107.32|2086.82|20
1735477940000|2024-12-29 13:12:20|2154.56|2143.06|2154.91|2143.41|2154.91|2143.41|2154.3|2142.8|21
1735509490000|2024-12-29 21:58:10|2107.71|2087.21|2107.74|2087.24|2107.91|2087.41|2107.56|2087.06|18
1735477950000|2024-12-29 13:12:30|2154.74|2143.24|2154.39|2142.89|2154.74|2143.24|2154.24|2142.74|17
1735509500000|2024-12-29 21:58:20|2107.75|2087.25|2107.19|2086.69|2107.75|2087.25|2107.19|2086.69|23
1735477960000|2024-12-29 13:12:40|2154.13|2142.63|2154.28|2142.78|2154.31|2142.81|2153.91|2142.41|19
1735509510000|2024-12-29 21:58:30|2107.29|2086.79|2107.52|2087.02|2107.57|2087.07|2107.29|2086.79|12
1735477970000|2024-12-29 13:12:50|2154.39|2142.89|2153.83|2142.33|2154.39|2142.89|2153.83|2142.33|13
1735509520000|2024-12-29 21:58:40|2107.41|2086.91|2107.65|2087.15|2107.81|2087.31|2107.41|2086.91|24
1735477980000|2024-12-29 13:13:00|2153.94|2142.44|2153.36|2141.86|2153.94|2142.44|2153.36|2141.86|22
1735509530000|2024-12-29 21:58:50|2107.74|2087.24|2107.95|2087.45|2108.05|2087.55|2107.61|2087.11|27
1735477990000|2024-12-29 13:13:10|2153.24|2141.74|2153.83|2142.33|2153.83|2142.33|2153.03|2141.53|16
1735509540000|2024-12-29 21:59:00|2107.77|2087.27|2107.19|2086.69|2107.77|2087.27|2107.19|2086.69|24
1735478000000|2024-12-29 13:13:20|2153.78|2142.28|2153.44|2141.94|2153.97|2142.47|2153.44|2141.94|21
1735509550000|2024-12-29 21:59:10|2107.2|2086.7|2107.19|2086.69|2107.2|2086.7|2107.19|2086.69|2
1735478010000|2024-12-29 13:13:30|2153.33|2141.83|2153.95|2142.45|2153.95|2142.45|2153.13|2141.63|25
1735509600000|2024-12-29 22:00:00|2105.93|2085.43|2105.79|2085.29|2106.28|2085.78|2104.9|2084.4|21
1735478020000|2024-12-29 13:13:40|2153.98|2142.48|2154.76|2143.26|2154.83|2143.33|2153.73|2142.23|27
1735509610000|2024-12-29 22:00:10|2105.99|2085.49|2105.14|2084.64|2106.04|2085.54|2105.04|2084.54|23
1735478030000|2024-12-29 13:13:50|2154.75|2143.25|2155.11|2143.61|2155.11|2143.61|2154.75|2143.25|5
1735509620000|2024-12-29 22:00:20|2105.04|2084.54|2104.22|2083.72|2105.04|2084.54|2103.98|2083.48|27
1735478040000|2024-12-29 13:14:00|2155.15|2143.65|2155.67|2144.17|2155.67|2144.17|2155.15|2143.65|3
1735509630000|2024-12-29 22:00:30|2104.09|2083.59|2103.74|2083.24|2104.23|2083.73|2103.74|2083.24|21
1735478050000|2024-12-29 13:14:10|2155.68|2144.18|2155.91|2144.41|2155.91|2144.41|2155.68|2144.18|2
1735509640000|2024-12-29 22:00:40|2103.84|2083.34|2104.76|2084.26|2104.76|2084.26|2103.84|2083.34|25
1735478060000|2024-12-29 13:14:20|2155.99|2144.49|2156.52|2145.02|2156.52|2145.02|2155.99|2144.49|2
1735509650000|2024-12-29 22:00:50|2105.36|2084.86|2105.12|2084.62|2105.52|2085.02|2104.81|2084.31|23
1735478110000|2024-12-29 13:15:10|2156.79|2145.29|2157.05|2145.55|2157.05|2145.55|2156.79|2145.29|2
1735509660000|2024-12-29 22:01:00|2105.04|2084.54|2103.7|2083.2|2105.15|2084.65|2103.61|2083.11|28
1735478120000|2024-12-29 13:15:20|2157.41|2145.91|2158.92|2147.42|2158.92|2147.42|2157.41|2145.91|4
1735509670000|2024-12-29 22:01:10|2103.67|2083.17|2104.35|2083.85|2104.66|2084.16|2103.52|2083.02|23
1735478170000|2024-12-29 13:16:10|2159.25|2147.75|2159.59|2148.09|2159.59|2148.09|2159.25|2147.75|2
1735509680000|2024-12-29 22:01:20|2104.4|2083.9|2104.25|2083.75|2104.59|2084.09|2103.62|2083.12|25
1735478180000|2024-12-29 13:16:20|2159.42|2147.92|2157.86|2146.36|2159.42|2147.92|2157.6|2146.1|22
1735509690000|2024-12-29 22:01:30|2104.45|2083.95|2104.88|2084.38|2105.25|2084.75|2104.45|2083.95|20
1735478190000|2024-12-29 13:16:30|2157.92|2146.42|2158.9|2147.4|2159.01|2147.51|2157.88|2146.38|29
1735509700000|2024-12-29 22:01:40|2104.86|2084.36|2105.7|2085.2|2105.7|2085.2|2104.84|2084.34|11
1735478200000|2024-12-29 13:16:40|2158.87|2147.37|2157.91|2146.41|2158.87|2147.37|2157.44|2145.94|27
1735509710000|2024-12-29 22:01:50|2105.68|2085.18|2105.45|2084.95|2105.68|2085.18|2105.18|2084.68|20
1735478210000|2024-12-29 13:16:50|2157.79|2146.29|2158.92|2147.42|2158.98|2147.48|2157.45|2145.95|25
1735509720000|2024-12-29 22:02:00|2105.16|2084.66|2105.55|2085.05|2106.13|2085.63|2104.84|2084.34|29
1735478220000|2024-12-29 13:17:00|2158.94|2147.44|2159.07|2147.57|2159.07|2147.57|2158.94|2147.44|3
1735509730000|2024-12-29 22:02:10|2105.94|2085.44|2105.59|2085.09|2105.94|2085.44|2105.22|2084.72|25
1735478230000|2024-12-29 13:17:10|2159.31|2147.81|2159.54|2148.04|2159.54|2148.04|2159.31|2147.81|2
1735509740000|2024-12-29 22:02:20|2105.49|2084.99|2104.92|2084.42|2105.76|2085.26|2104.92|2084.42|19
1735478240000|2024-12-29 13:17:20|2159.57|2148.07|2161.07|2149.57|2161.07|2149.57|2159.57|2148.07|5
1735509750000|2024-12-29 22:02:30|2104.72|2084.22|2103.58|2083.08|2104.72|2084.22|2103.46|2082.96|24
1735478250000|2024-12-29 13:17:30|2161.2|2149.7|2161.34|2149.84|2161.34|2149.84|2161.2|2149.7|2
1735509760000|2024-12-29 22:02:40|2103.54|2083.04|2103.88|2083.38|2103.88|2083.38|2103.53|2083.03|13
1735478270000|2024-12-29 13:17:50|2161.2|2149.7|2161.31|2149.81|2161.31|2149.81|2161.2|2149.7|8
1735509770000|2024-12-29 22:02:50|2103.91|2083.41|2103.59|2083.09|2104.68|2084.18|2103.48|2082.98|30
1735478280000|2024-12-29 13:18:00|2161.29|2149.79|2161.34|2149.84|2161.34|2149.84|2161.29|2149.79|6
1735509780000|2024-12-29 22:03:00|2103.58|2083.08|2103.46|2082.96|2103.69|2083.19|2103.46|2082.96|7
1735478310000|2024-12-29 13:18:30|2161.56|2150.06|2163.08|2151.58|2163.08|2151.58|2161.56|2150.06|4
1735509790000|2024-12-29 22:03:10|2101.99|2081.49|2101.41|2080.91|2101.99|2081.49|2101.41|2080.91|5
1735478320000|2024-12-29 13:18:40|2163.46|2151.96|2163.88|2152.38|2163.88|2152.38|2163.46|2151.96|2
1735509800000|2024-12-29 22:03:20|2101.42|2080.92|2101.15|2080.65|2101.57|2081.07|2101.15|2080.65|22
1735478340000|2024-12-29 13:19:00|2163.81|2152.31|2163.88|2152.38|2163.88|2152.38|2163.8|2152.3|4
1735509810000|2024-12-29 22:03:30|2100.94|2080.44|2100.43|2079.93|2101.14|2080.64|2100.26|2079.76|21
1735478430000|2024-12-29 13:20:30|2162.8|2151.3|2163.7|2152.2|2163.7|2152.2|2161.73|2150.23|28
1735509820000|2024-12-29 22:03:40|2100.41|2079.91|2100.81|2080.31|2101.18|2080.68|2099.61|2079.11|22
1735478440000|2024-12-29 13:20:40|2163.59|2152.09|2163.49|2151.99|2163.94|2152.44|2163.44|2151.94|21
1735509830000|2024-12-29 22:03:50|2100.86|2080.36|2100.81|2080.31|2101.05|2080.55|2100.8|2080.3|17
1735478450000|2024-12-29 13:20:50|2163.44|2151.94|2163.61|2152.11|2163.74|2152.24|2163.37|2151.87|25
1735509840000|2024-12-29 22:04:00|2100.87|2080.37|2099.33|2078.83|2100.87|2080.37|2099.31|2078.81|26
1735478460000|2024-12-29 13:21:00|2163.03|2151.53|2162.46|2150.96|2163.03|2151.53|2162.01|2150.51|26
1735509850000|2024-12-29 22:04:10|2099.28|2078.78|2100.13|2079.63|2100.16|2079.66|2099.14|2078.64|20
1735478470000|2024-12-29 13:21:10|2162.56|2151.06|2162.3|2150.8|2162.57|2151.07|2162|2150.5|25
1735509860000|2024-12-29 22:04:20|2100.26|2079.76|2100.65|2080.15|2101.46|2080.96|2100.16|2079.66|23
1735478480000|2024-12-29 13:21:20|2162.19|2150.69|2161.94|2150.44|2162.33|2150.83|2161.27|2149.77|26
1735509870000|2024-12-29 22:04:30|2100.83|2080.33|2101.15|2080.65|2101.66|2081.16|2100.83|2080.33|17
1735478490000|2024-12-29 13:21:30|2161.92|2150.42|2161.48|2149.98|2162.59|2151.09|2161.48|2149.98|21
1735509880000|2024-12-29 22:04:40|2101.21|2080.71|2101.5|2081|2101.5|2081|2100.94|2080.44|24
1735478500000|2024-12-29 13:21:40|2161.37|2149.87|2161.52|2150.02|2161.83|2150.33|2160.8|2149.3|25
1735509890000|2024-12-29 22:04:50|2101.47|2080.97|2101.04|2080.54|2101.47|2080.97|2100.69|2080.19|23
1735478510000|2024-12-29 13:21:50|2161.41|2149.91|2161.87|2150.37|2161.98|2150.48|2161.12|2149.62|23
1735509900000|2024-12-29 22:05:00|2100.99|2080.49|2099.6|2079.1|2101.04|2080.54|2099.47|2078.97|27
1735478520000|2024-12-29 13:22:00|2161.76|2150.26|2162.66|2151.16|2162.96|2151.46|2161.64|2150.14|21
1735509910000|2024-12-29 22:05:10|2099.52|2079.02|2099.93|2079.43|2100.13|2079.63|2099.52|2079.02|20
1735478530000|2024-12-29 13:22:10|2162.76|2151.26|2161.82|2150.32|2162.76|2151.26|2161.82|2150.32|16
1735509920000|2024-12-29 22:05:20|2099.92|2079.42|2100.42|2079.92|2100.42|2079.92|2099.65|2079.15|24
1735478540000|2024-12-29 13:22:20|2161.8|2150.3|2162.53|2151.03|2162.63|2151.13|2161.8|2150.3|16
1735509930000|2024-12-29 22:05:30|2100.36|2079.86|2100.04|2079.54|2100.36|2079.86|2099.77|2079.27|29
1735478550000|2024-12-29 13:22:30|2162.54|2151.04|2162.82|2151.32|2162.92|2151.42|2162.52|2151.02|16
1735509940000|2024-12-29 22:05:40|2100.03|2079.53|2101.2|2080.7|2101.31|2080.81|2100.03|2079.53|20
1735478560000|2024-12-29 13:22:40|2162.72|2151.22|2162.5|2151|2162.78|2151.28|2162.5|2151|16
1735509950000|2024-12-29 22:05:50|2101.31|2080.81|2101.57|2081.07|2101.57|2081.07|2101.04|2080.54|19
1735478570000|2024-12-29 13:22:50|2162.61|2151.11|2163.01|2151.51|2163.08|2151.58|2162.61|2151.11|20
1735509960000|2024-12-29 22:06:00|2101.47|2080.97|2102.46|2081.96|2102.56|2082.06|2101.04|2080.54|29
1735478580000|2024-12-29 13:23:00|2163.02|2151.52|2162.82|2151.32|2163.02|2151.52|2162.71|2151.21|14
1735509970000|2024-12-29 22:06:10|2102.35|2081.85|2102.5|2082|2102.56|2082.06|2101.14|2080.64|20
1735478590000|2024-12-29 13:23:10|2162.71|2151.21|2162.52|2151.02|2162.85|2151.35|2162.28|2150.78|23
1735509980000|2024-12-29 22:06:20|2102.44|2081.94|2103.8|2083.3|2103.8|2083.3|2102.32|2081.82|23
1735478600000|2024-12-29 13:23:20|2162.54|2151.04|2162.68|2151.18|2162.77|2151.27|2162.41|2150.91|29
1735509990000|2024-12-29 22:06:30|2103.78|2083.28|2103.58|2083.08|2104.01|2083.51|2103.23|2082.73|30
1735478610000|2024-12-29 13:23:30|2162.71|2151.21|2162.81|2151.31|2162.86|2151.36|2162.66|2151.16|15
1735510000000|2024-12-29 22:06:40|2103.2|2082.7|2103.26|2082.76|2103.33|2082.83|2103.04|2082.54|24
1735478620000|2024-12-29 13:23:40|2162.82|2151.32|2163.08|2151.58|2163.08|2151.58|2162.7|2151.2|10
1735510010000|2024-12-29 22:06:50|2103.27|2082.77|2103.11|2082.61|2103.32|2082.82|2102.94|2082.44|26
1735478640000|2024-12-29 13:24:00|2162.92|2151.42|2162.59|2151.09|2162.97|2151.47|2162.51|2151.01|13
1735510020000|2024-12-29 22:07:00|2103.06|2082.56|2102.89|2082.39|2103.34|2082.84|2102.21|2081.71|30
1735478650000|2024-12-29 13:24:10|2162.6|2151.1|2163.08|2151.58|2163.08|2151.58|2162.59|2151.09|11
1735510030000|2024-12-29 22:07:10|2102.88|2082.38|2103.06|2082.56|2103.49|2082.99|2102.88|2082.38|19
1735478660000|2024-12-29 13:24:20|2163.15|2151.65|2163.33|2151.83|2163.33|2151.83|2163.15|2151.65|4
1735510040000|2024-12-29 22:07:20|2103.1|2082.6|2101.4|2080.9|2103.1|2082.6|2101.37|2080.87|20
1735478680000|2024-12-29 13:24:40|2163.28|2151.78|2163.23|2151.73|2163.28|2151.78|2163.12|2151.62|7
1735510050000|2024-12-29 22:07:30|2101.45|2080.95|2101.85|2081.35|2101.95|2081.45|2101.42|2080.92|23
1735478690000|2024-12-29 13:24:50|2163.19|2151.69|2163.33|2151.83|2163.33|2151.83|2163.13|2151.63|11
1735510060000|2024-12-29 22:07:40|2101.79|2081.29|2101.93|2081.43|2101.96|2081.46|2101.74|2081.24|26
1735478710000|2024-12-29 13:25:10|2163.2|2151.7|2161.53|2150.03|2163.2|2151.7|2161.5|2150|9
1735510070000|2024-12-29 22:07:50|2101.92|2081.42|2101.61|2081.11|2101.92|2081.42|2101.61|2081.11|9
1735478720000|2024-12-29 13:25:20|2161.51|2150.01|2160.74|2149.24|2161.57|2150.07|2160.66|2149.16|22
1735510080000|2024-12-29 22:08:00|2101.66|2081.16|2101.61|2081.11|2101.66|2081.16|2101.61|2081.11|2
1735478730000|2024-12-29 13:25:30|2160.64|2149.14|2159.08|2147.58|2160.64|2149.14|2159.08|2147.58|27
1735510140000|2024-12-29 22:09:00|2100.88|2080.38|2100.58|2080.08|2100.88|2080.38|2099.45|2078.95|9
1735478740000|2024-12-29 13:25:40|2159.06|2147.56|2159.53|2148.03|2159.64|2148.14|2159.05|2147.55|21
1735510150000|2024-12-29 22:09:10|2100.37|2079.87|2099.37|2078.87|2100.59|2080.09|2099.37|2078.87|27
1735478750000|2024-12-29 13:25:50|2159.54|2148.04|2159.11|2147.61|2159.54|2148.04|2159.1|2147.6|20
1735510160000|2024-12-29 22:09:20|2099.51|2079.01|2098.86|2078.36|2099.63|2079.13|2098.86|2078.36|24
1735478760000|2024-12-29 13:26:00|2158.84|2147.34|2158.9|2147.4|2159.49|2147.99|2158.73|2147.23|24
1735510170000|2024-12-29 22:09:30|2098.84|2078.34|2097.39|2076.89|2098.84|2078.34|2097.32|2076.82|34
1735478770000|2024-12-29 13:26:10|2159.07|2147.57|2158.29|2146.79|2159.18|2147.68|2158.12|2146.62|17
1735510180000|2024-12-29 22:09:40|2097.42|2076.92|2096.89|2076.39|2097.57|2077.07|2096.75|2076.25|27
1735478780000|2024-12-29 13:26:20|2158.46|2146.96|2158.6|2147.1|2158.69|2147.19|2157.68|2146.18|22
1735510190000|2024-12-29 22:09:50|2096.96|2076.46|2095.41|2074.91|2096.96|2076.46|2095.41|2074.91|29
1735478790000|2024-12-29 13:26:30|2158.58|2147.08|2159.2|2147.7|2159.2|2147.7|2157.82|2146.32|21
1735510200000|2024-12-29 22:10:00|2095.28|2074.78|2094.25|2073.75|2095.6|2075.1|2094.25|2073.75|15
1735478800000|2024-12-29 13:26:40|2159.15|2147.65|2158.85|2147.35|2159.18|2147.68|2158.71|2147.21|13
1735510210000|2024-12-29 22:10:10|2093.76|2073.26|2091.81|2071.31|2093.76|2073.26|2091.57|2071.07|24
1735478810000|2024-12-29 13:26:50|2158.72|2147.22|2159.2|2147.7|2159.2|2147.7|2158.72|2147.22|17
1735510220000|2024-12-29 22:10:20|2091.9|2071.4|2092.62|2072.12|2093.04|2072.54|2091.6|2071.1|31
1735478840000|2024-12-29 13:27:20|2158.98|2147.48|2159.13|2147.63|2159.14|2147.64|2158.98|2147.48|12
1735510230000|2024-12-29 22:10:30|2092.27|2071.77|2091.93|2071.43|2092.4|2071.9|2091.57|2071.07|29
1735478850000|2024-12-29 13:27:30|2159.15|2147.65|2159.2|2147.7|2159.2|2147.7|2159.15|2147.65|10
1735510240000|2024-12-29 22:10:40|2091.97|2071.47|2092.2|2071.7|2092.38|2071.88|2091.6|2071.1|25
1735478890000|2024-12-29 13:28:10|2159.07|2147.57|2158.75|2147.25|2159.08|2147.58|2158.65|2147.15|9
1735510250000|2024-12-29 22:10:50|2092.3|2071.8|2093.32|2072.82|2093.96|2073.46|2092.3|2071.8|28
1735478900000|2024-12-29 13:28:20|2158.76|2147.26|2159.16|2147.66|2159.16|2147.66|2158.76|2147.26|15
1735510260000|2024-12-29 22:11:00|2093.06|2072.56|2092.63|2072.13|2093.65|2073.15|2092.63|2072.13|32
1735478910000|2024-12-29 13:28:30|2159.01|2147.51|2158.46|2146.96|2159.06|2147.56|2158.46|2146.96|11
1735510270000|2024-12-29 22:11:10|2092.58|2072.08|2092.74|2072.24|2093.24|2072.74|2092.05|2071.55|28
1735478920000|2024-12-29 13:28:40|2158.36|2146.86|2157.71|2146.21|2158.4|2146.9|2157.57|2146.07|21
1735510280000|2024-12-29 22:11:20|2092.67|2072.17|2090.9|2070.4|2092.68|2072.18|2090.85|2070.35|25
1735478930000|2024-12-29 13:28:50|2157.7|2146.2|2157.05|2145.55|2157.7|2146.2|2157.05|2145.55|16
1735510290000|2024-12-29 22:11:30|2090.87|2070.37|2091.41|2070.91|2091.95|2071.45|2090.87|2070.37|25
1735478940000|2024-12-29 13:29:00|2156.84|2145.34|2156.2|2144.7|2156.84|2145.34|2156.17|2144.67|23
1735510300000|2024-12-29 22:11:40|2091.52|2071.02|2092.46|2071.96|2092.66|2072.16|2091.52|2071.02|19
1735478950000|2024-12-29 13:29:10|2156.23|2144.73|2156.78|2145.28|2156.78|2145.28|2155.96|2144.46|14
1735510310000|2024-12-29 22:11:50|2092.56|2072.06|2092.38|2071.88|2092.56|2072.06|2092.14|2071.64|26
1735478960000|2024-12-29 13:29:20|2156.79|2145.29|2156.28|2144.78|2156.79|2145.29|2156.2|2144.7|17
1735510320000|2024-12-29 22:12:00|2092.41|2071.91|2095.01|2074.51|2095.01|2074.51|2092.41|2071.91|26
1735478970000|2024-12-29 13:29:30|2156.27|2144.77|2156.23|2144.73|2156.65|2145.15|2156.06|2144.56|22
1735510330000|2024-12-29 22:12:10|2095.17|2074.67|2095.26|2074.76|2095.44|2074.94|2095.17|2074.67|11
1735478980000|2024-12-29 13:29:40|2156.2|2144.7|2155.94|2144.44|2156.2|2144.7|2155.94|2144.44|10
1735510340000|2024-12-29 22:12:20|2095.24|2074.74|2094.24|2073.74|2095.26|2074.76|2094.03|2073.53|21
1735478990000|2024-12-29 13:29:50|2155.58|2144.08|2155.49|2143.99|2155.83|2144.33|2155.49|2143.99|16
1735510350000|2024-12-29 22:12:30|2094.1|2073.6|2094.2|2073.7|2094.36|2073.86|2093.99|2073.49|21
1735510360000|2024-12-29 22:12:40|2094.34|2073.84|2093.15|2072.65|2094.34|2073.84|2093.05|2072.55|23
1735479000000|2024-12-29 13:30:00|2155.5|2144|2156.65|2145.15|2156.68|2145.18|2155.45|2143.95|26
1735510370000|2024-12-29 22:12:50|2093.2|2072.7|2093.23|2072.73|2093.33|2072.83|2093.08|2072.58|25
1735479010000|2024-12-29 13:30:10|2156.63|2145.13|2155.92|2144.42|2156.75|2145.25|2155.69|2144.19|24
1735510380000|2024-12-29 22:13:00|2093.18|2072.68|2093.34|2072.84|2093.34|2072.84|2093|2072.5|16
1735479020000|2024-12-29 13:30:20|2155.93|2144.43|2156.06|2144.56|2156.06|2144.56|2155.49|2143.99|29
1735510390000|2024-12-29 22:13:10|2093.33|2072.83|2092.93|2072.43|2093.36|2072.86|2092.93|2072.43|13
1735479030000|2024-12-29 13:30:30|2156|2144.5|2156.05|2144.55|2156.11|2144.61|2155.66|2144.16|27
1735510400000|2024-12-29 22:13:20|2092.97|2072.47|2093.11|2072.61|2093.21|2072.71|2092.93|2072.43|15
1735479040000|2024-12-29 13:30:40|2156.06|2144.56|2156.11|2144.61|2156.17|2144.67|2155.27|2143.77|23
1735510410000|2024-12-29 22:13:30|2093.16|2072.66|2093.05|2072.55|2093.22|2072.72|2092.93|2072.43|20
1735479050000|2024-12-29 13:30:50|2156.12|2144.62|2156.25|2144.75|2156.3|2144.8|2156.11|2144.61|12
1735510420000|2024-12-29 22:13:40|2093.07|2072.57|2092.93|2072.43|2093.37|2072.87|2092.93|2072.43|14
1735479060000|2024-12-29 13:31:00|2156.24|2144.74|2156.91|2145.41|2157.2|2145.7|2156.24|2144.74|22
1735510440000|2024-12-29 22:14:00|2092.41|2071.91|2090.55|2070.05|2092.41|2071.91|2090.51|2070.01|11
1735479070000|2024-12-29 13:31:10|2156.9|2145.4|2156.42|2144.92|2156.9|2145.4|2156.23|2144.73|14
1735510450000|2024-12-29 22:14:10|2090.58|2070.08|2091.61|2071.11|2091.61|2071.11|2090.55|2070.05|29
1735479080000|2024-12-29 13:31:20|2156.43|2144.93|2156.08|2144.58|2156.5|2145|2155.66|2144.16|18
1735510460000|2024-12-29 22:14:20|2091.6|2071.1|2090.63|2070.13|2091.61|2071.11|2090.51|2070.01|30
1735479090000|2024-12-29 13:31:30|2156.06|2144.56|2156.01|2144.51|2156.07|2144.57|2155.71|2144.21|17
1735510470000|2024-12-29 22:14:30|2090.58|2070.08|2090.62|2070.12|2090.63|2070.13|2090.5|2070|12
1735479100000|2024-12-29 13:31:40|2155.98|2144.48|2155.88|2144.38|2156.01|2144.51|2155.77|2144.27|13
1735510480000|2024-12-29 22:14:40|2090.5|2070|2090.51|2070.01|2090.51|2070.01|2090.5|2070|2
1735479110000|2024-12-29 13:31:50|2155.84|2144.34|2155.77|2144.27|2156.02|2144.52|2155.77|2144.27|10
1735510490000|2024-12-29 22:14:50|2090.52|2070.02|2090.58|2070.08|2090.64|2070.14|2090.52|2070.02|12
1735479140000|2024-12-29 13:32:20|2155.08|2143.58|2154.6|2143.1|2155.08|2143.58|2154.4|2142.9|14
1735479150000|2024-12-29 13:32:30|2154.69|2143.19|2153.38|2141.88|2154.69|2143.19|2153.38|2141.88|21
1735510500000|2024-12-29 22:15:00|2090.49|2069.99|2090.64|2070.14|2090.64|2070.14|2090.49|2069.99|7
1735479160000|2024-12-29 13:32:40|2153.27|2141.77|2152.75|2141.25|2153.8|2142.3|2152.67|2141.17|25
1735510510000|2024-12-29 22:15:10|2090.63|2070.13|2090.42|2069.92|2090.64|2070.14|2090.42|2069.92|6
1735479170000|2024-12-29 13:32:50|2152.66|2141.16|2154.13|2142.63|2154.13|2142.63|2152.01|2140.51|25
1735510520000|2024-12-29 22:15:20|2090.37|2069.87|2090.37|2069.87|2090.37|2069.87|2090.37|2069.87|1
1735479190000|2024-12-29 13:33:10|2154.18|2142.68|2154.9|2143.4|2154.9|2143.4|2154.18|2142.68|4
1735510530000|2024-12-29 22:15:30|2089.45|2068.95|2088.17|2067.67|2089.45|2068.95|2088.17|2067.67|8
1735479200000|2024-12-29 13:33:20|2155|2143.5|2156.02|2144.52|2156.02|2144.52|2155|2143.5|4
1735510540000|2024-12-29 22:15:40|2088.24|2067.74|2088.38|2067.88|2088.56|2068.06|2087.84|2067.34|26
1735479210000|2024-12-29 13:33:30|2156.14|2144.64|2156.24|2144.74|2156.29|2144.79|2156.03|2144.53|13
1735510550000|2024-12-29 22:15:50|2088.37|2067.87|2088.03|2067.53|2088.37|2067.87|2087.89|2067.39|21
1735479220000|2024-12-29 13:33:40|2155.85|2144.35|2155.11|2143.61|2155.85|2144.35|2154.81|2143.31|25
1735510560000|2024-12-29 22:16:00|2088.01|2067.51|2087.45|2066.95|2088.03|2067.53|2087.37|2066.87|20
1735479230000|2024-12-29 13:33:50|2155.01|2143.51|2154.73|2143.23|2155.41|2143.91|2154.1|2142.6|27
1735510570000|2024-12-29 22:16:10|2087.41|2066.91|2087.57|2067.07|2087.66|2067.16|2087.32|2066.82|25
1735479240000|2024-12-29 13:34:00|2154.7|2143.2|2156.38|2144.88|2156.39|2144.89|2154.55|2143.05|25
1735510580000|2024-12-29 22:16:20|2087.58|2067.08|2087.8|2067.3|2087.81|2067.31|2087.52|2067.02|17
1735479250000|2024-12-29 13:34:10|2156.33|2144.83|2155.95|2144.45|2156.33|2144.83|2155.37|2143.87|20
1735510590000|2024-12-29 22:16:30|2087.59|2067.09|2087.8|2067.3|2087.81|2067.31|2087.59|2067.09|17
1735479260000|2024-12-29 13:34:20|2155.85|2144.35|2156.5|2145|2156.5|2145|2155.85|2144.35|13
1735510600000|2024-12-29 22:16:40|2087.82|2067.32|2087.82|2067.32|2087.82|2067.32|2087.82|2067.32|1
1735479270000|2024-12-29 13:34:30|2156.4|2144.9|2156.19|2144.69|2156.4|2144.9|2155.93|2144.43|16
1735510620000|2024-12-29 22:17:00|2088.55|2068.05|2091.4|2070.9|2091.61|2071.11|2088.55|2068.05|19
1735479280000|2024-12-29 13:34:40|2156.14|2144.64|2155.72|2144.22|2156.14|2144.64|2155.34|2143.84|23
1735510630000|2024-12-29 22:17:10|2091.31|2070.81|2090.7|2070.2|2091.53|2071.03|2090.47|2069.97|33
1735479290000|2024-12-29 13:34:50|2155.74|2144.24|2156.5|2145|2156.5|2145|2155.72|2144.22|21
1735510640000|2024-12-29 22:17:20|2090.49|2069.99|2089.4|2068.9|2090.49|2069.99|2089.22|2068.72|25
1735510650000|2024-12-29 22:17:30|2089.5|2069|2089.5|2069|2089.86|2069.36|2089.18|2068.68|26
1735479300000|2024-12-29 13:35:00|2156.66|2145.16|2156.95|2145.45|2156.95|2145.45|2156.66|2145.16|3
1735510660000|2024-12-29 22:17:40|2089.7|2069.2|2089.38|2068.88|2089.7|2069.2|2088.85|2068.35|25
1735479310000|2024-12-29 13:35:10|2157.1|2145.6|2158.15|2146.65|2158.15|2146.65|2157.1|2145.6|3
1735510670000|2024-12-29 22:17:50|2089.43|2068.93|2089.89|2069.39|2090.03|2069.53|2089.43|2068.93|22
1735479330000|2024-12-29 13:35:30|2158.12|2146.62|2158.15|2146.65|2158.15|2146.65|2158.08|2146.58|4
1735510680000|2024-12-29 22:18:00|2090|2069.5|2090.08|2069.58|2090.43|2069.93|2089.95|2069.45|24
1735479350000|2024-12-29 13:35:50|2158.09|2146.59|2158.15|2146.65|2158.15|2146.65|2157.71|2146.21|6
1735510690000|2024-12-29 22:18:10|2090.03|2069.53|2089.77|2069.27|2090.03|2069.53|2089.71|2069.21|13
1735479380000|2024-12-29 13:36:20|2158.06|2146.56|2157.4|2145.9|2158.06|2146.56|2157.4|2145.9|13
1735510700000|2024-12-29 22:18:20|2089.81|2069.31|2090|2069.5|2090.47|2069.97|2089.81|2069.31|23
1735479390000|2024-12-29 13:36:30|2157.48|2145.98|2158.03|2146.53|2158.06|2146.56|2157.39|2145.89|19
1735510710000|2024-12-29 22:18:30|2089.99|2069.49|2090|2069.5|2090.11|2069.61|2089.88|2069.38|18
1735479400000|2024-12-29 13:36:40|2158.15|2146.65|2158.15|2146.65|2158.15|2146.65|2158.15|2146.65|1
1735510720000|2024-12-29 22:18:40|2090.1|2069.6|2092.88|2072.38|2092.88|2072.38|2090.1|2069.6|30
1735479420000|2024-12-29 13:37:00|2158|2146.5|2158.08|2146.58|2158.08|2146.58|2157.86|2146.36|9
1735510730000|2024-12-29 22:18:50|2092.89|2072.39|2093.75|2073.25|2093.85|2073.35|2092.89|2072.39|18
1735479430000|2024-12-29 13:37:10|2158.09|2146.59|2158.15|2146.65|2158.15|2146.65|2158.08|2146.58|5
1735510740000|2024-12-29 22:19:00|2093.65|2073.15|2093.31|2072.81|2093.78|2073.28|2093.14|2072.64|18
1735479440000|2024-12-29 13:37:20|2158.08|2146.58|2158.17|2146.67|2158.22|2146.72|2158.08|2146.58|3
1735510750000|2024-12-29 22:19:10|2093.1|2072.6|2093.16|2072.66|2093.26|2072.76|2093.1|2072.6|16
1735479450000|2024-12-29 13:37:30|2158.2|2146.7|2158.45|2146.95|2158.45|2146.95|2158.2|2146.7|6
1735510760000|2024-12-29 22:19:20|2093.21|2072.71|2092.58|2072.08|2093.27|2072.77|2092.57|2072.07|18
1735479460000|2024-12-29 13:37:40|2158.82|2147.32|2159.2|2147.7|2159.2|2147.7|2158.82|2147.32|2
1735510770000|2024-12-29 22:19:30|2092.47|2071.97|2092.62|2072.12|2092.62|2072.12|2092.47|2071.97|12
1735479470000|2024-12-29 13:37:50|2159.56|2148.06|2159.56|2148.06|2159.56|2148.06|2159.4|2147.9|13
1735510780000|2024-12-29 22:19:40|2092.5|2072|2092.47|2071.97|2092.5|2072|2092.47|2071.97|2
1735479480000|2024-12-29 13:38:00|2159.73|2148.23|2164.27|2152.77|2164.38|2152.88|2159.73|2148.23|21
1735510800000|2024-12-29 22:20:00|2091.72|2071.22|2090.76|2070.26|2091.72|2071.22|2090.73|2070.23|8
1735479490000|2024-12-29 13:38:10|2164.3|2152.8|2163.21|2151.71|2164.45|2152.95|2163.21|2151.71|25
1735510810000|2024-12-29 22:20:10|2090.79|2070.29|2090.73|2070.23|2091.03|2070.53|2090.73|2070.23|12
1735479500000|2024-12-29 13:38:20|2163.31|2151.81|2163.84|2152.34|2163.84|2152.34|2163.18|2151.68|24
1735510820000|2024-12-29 22:20:20|2090.82|2070.32|2089.8|2069.3|2090.83|2070.33|2089.69|2069.19|17
1735479510000|2024-12-29 13:38:30|2163.83|2152.33|2164.14|2152.64|2164.28|2152.78|2163.75|2152.25|30
1735510830000|2024-12-29 22:20:30|2089.75|2069.25|2089.55|2069.05|2089.75|2069.25|2089.55|2069.05|9
1735479520000|2024-12-29 13:38:40|2164.25|2152.75|2163.48|2151.98|2164.28|2152.78|2163.48|2151.98|14
1735510850000|2024-12-29 22:20:50|2089.58|2069.08|2089.55|2069.05|2089.58|2069.08|2089.55|2069.05|2
1735479530000|2024-12-29 13:38:50|2163.37|2151.87|2163.43|2151.93|2163.54|2152.04|2162.53|2151.03|22
1735510880000|2024-12-29 22:21:20|2088.9|2068.4|2088.25|2067.75|2088.9|2068.4|2088.25|2067.75|2
1735479540000|2024-12-29 13:39:00|2163.48|2151.98|2163.96|2152.46|2164.01|2152.51|2163.37|2151.87|26
1735510890000|2024-12-29 22:21:30|2088.46|2067.96|2088.31|2067.81|2088.46|2067.96|2088.3|2067.8|8
1735479550000|2024-12-29 13:39:10|2163.95|2152.45|2163.76|2152.26|2163.95|2152.45|2163.58|2152.08|22
1735510900000|2024-12-29 22:21:40|2088.34|2067.84|2087.98|2067.48|2088.34|2067.84|2087.85|2067.35|22
1735479560000|2024-12-29 13:39:20|2163.87|2152.37|2164.75|2153.25|2164.75|2153.25|2163.78|2152.28|17
1735510910000|2024-12-29 22:21:50|2087.93|2067.43|2087.84|2067.34|2088.03|2067.53|2087.77|2067.27|19
1735479600000|2024-12-29 13:40:00|2164.49|2152.99|2164.61|2153.11|2164.61|2153.11|2164.38|2152.88|6
1735510920000|2024-12-29 22:22:00|2087.78|2067.28|2087.75|2067.25|2087.96|2067.46|2087.75|2067.25|16
1735479610000|2024-12-29 13:40:10|2164.59|2153.09|2163.72|2152.22|2164.61|2153.11|2163.57|2152.07|31
1735510930000|2024-12-29 22:22:10|2087.73|2067.23|2087.82|2067.32|2087.82|2067.32|2087.69|2067.19|13
1735479620000|2024-12-29 13:40:20|2163.73|2152.23|2164.15|2152.65|2164.34|2152.84|2163.59|2152.09|29
1735510940000|2024-12-29 22:22:20|2087.83|2067.33|2087.69|2067.19|2087.83|2067.33|2087.69|2067.19|7
1735479630000|2024-12-29 13:40:30|2164.09|2152.59|2164.08|2152.58|2164.24|2152.74|2163.89|2152.39|20
1735510980000|2024-12-29 22:23:00|2087.49|2066.99|2087.3|2066.8|2087.49|2066.99|2087.3|2066.8|2
1735479640000|2024-12-29 13:40:40|2163.73|2152.23|2163.62|2152.12|2163.73|2152.23|2163.4|2151.9|17
1735511000000|2024-12-29 22:23:20|2087.27|2066.77|2087.25|2066.75|2087.27|2066.77|2087.25|2066.75|2
1735479650000|2024-12-29 13:40:50|2163.73|2152.23|2163.87|2152.37|2163.91|2152.41|2163.62|2152.12|17
1735511020000|2024-12-29 22:23:40|2087.37|2066.87|2087.25|2066.75|2087.68|2067.18|2087.25|2066.75|7
1735479660000|2024-12-29 13:41:00|2163.88|2152.38|2164.1|2152.6|2164.3|2152.8|2163.81|2152.31|21
1735511030000|2024-12-29 22:23:50|2087.35|2066.85|2087.38|2066.88|2087.38|2066.88|2087.25|2066.75|8
1735479670000|2024-12-29 13:41:10|2164.18|2152.68|2163.39|2151.89|2164.3|2152.8|2163.39|2151.89|14
1735511040000|2024-12-29 22:24:00|2087.25|2066.75|2087.73|2067.23|2087.79|2067.29|2087.25|2066.75|20
1735479690000|2024-12-29 13:41:30|2162.45|2150.95|2161.56|2150.06|2162.45|2150.95|2161.56|2150.06|3
1735511050000|2024-12-29 22:24:10|2087.68|2067.18|2087.53|2067.03|2087.74|2067.24|2087.47|2066.97|22
1735479700000|2024-12-29 13:41:40|2161.59|2150.09|2161.32|2149.82|2161.86|2150.36|2161.12|2149.62|21
1735511060000|2024-12-29 22:24:20|2087.58|2067.08|2087.74|2067.24|2087.75|2067.25|2087.48|2066.98|10
1735479710000|2024-12-29 13:41:50|2161.36|2149.86|2161.46|2149.96|2161.46|2149.96|2161|2149.5|22
1735511070000|2024-12-29 22:24:30|2087.69|2067.19|2087.32|2066.82|2087.69|2067.19|2087.21|2066.71|15
1735479720000|2024-12-29 13:42:00|2161.35|2149.85|2162.02|2150.52|2162.02|2150.52|2161.35|2149.85|23
1735511080000|2024-12-29 22:24:40|2087.33|2066.83|2087.27|2066.77|2087.43|2066.93|2087.27|2066.77|5
1735479730000|2024-12-29 13:42:10|2162.01|2150.51|2160.88|2149.38|2162.01|2150.51|2160.49|2148.99|24
1735511090000|2024-12-29 22:24:50|2087.22|2066.72|2086.72|2066.22|2087.22|2066.72|2086.72|2066.22|13
1735479740000|2024-12-29 13:42:20|2161.02|2149.52|2161.54|2150.04|2161.87|2150.37|2161.02|2149.52|19
1735479750000|2024-12-29 13:42:30|2161.55|2150.05|2161.59|2150.09|2161.62|2150.12|2161.51|2150.01|7
1735511100000|2024-12-29 22:25:00|2086.73|2066.23|2086.79|2066.29|2086.87|2066.37|2086.71|2066.21|15
1735479760000|2024-12-29 13:42:40|2161.58|2150.08|2161.9|2150.4|2162.01|2150.51|2161.58|2150.08|13
1735511110000|2024-12-29 22:25:10|2086.84|2066.34|2086.88|2066.38|2086.88|2066.38|2086.76|2066.26|20
1735479770000|2024-12-29 13:42:50|2161.8|2150.3|2161.64|2150.14|2161.8|2150.3|2161.53|2150.03|14
1735511120000|2024-12-29 22:25:20|2086.87|2066.37|2086.71|2066.21|2086.88|2066.38|2086.66|2066.16|13
1735479780000|2024-12-29 13:43:00|2161.9|2150.4|2162.27|2150.77|2162.3|2150.8|2161.79|2150.29|16
1735511130000|2024-12-29 22:25:30|2086.77|2066.27|2086.68|2066.18|2086.83|2066.33|2086.5|2066|17
1735479790000|2024-12-29 13:43:10|2162.28|2150.78|2162.3|2150.8|2162.3|2150.8|2162.28|2150.78|2
1735511140000|2024-12-29 22:25:40|2086.97|2066.47|2086.97|2066.47|2086.98|2066.48|2086.88|2066.38|14
1735479820000|2024-12-29 13:43:40|2162.4|2150.9|2162.83|2151.33|2162.83|2151.33|2162.4|2150.9|6
1735511150000|2024-12-29 22:25:50|2086.98|2066.48|2087.78|2067.28|2088.01|2067.51|2086.98|2066.48|10
1735479840000|2024-12-29 13:44:00|2162.87|2151.37|2164|2152.5|2164.63|2153.13|2162.87|2151.37|18
1735511160000|2024-12-29 22:26:00|2087.81|2067.31|2088.58|2068.08|2088.75|2068.25|2087.81|2067.31|11
1735479850000|2024-12-29 13:44:10|2163.98|2152.48|2163.8|2152.3|2163.99|2152.49|2163.56|2152.06|29
1735511170000|2024-12-29 22:26:10|2088.67|2068.17|2088.68|2068.18|2088.71|2068.21|2088.58|2068.08|20
1735479860000|2024-12-29 13:44:20|2163.79|2152.29|2163.54|2152.04|2163.98|2152.48|2163.43|2151.93|17
1735511180000|2024-12-29 22:26:20|2088.69|2068.19|2088.72|2068.22|2088.72|2068.22|2088.68|2068.18|11
1735479870000|2024-12-29 13:44:30|2163.43|2151.93|2163.04|2151.54|2163.63|2152.13|2163.04|2151.54|13
1735511190000|2024-12-29 22:26:30|2088.8|2068.3|2089.5|2069|2089.5|2069|2088.8|2068.3|14
1735479880000|2024-12-29 13:44:40|2163.06|2151.56|2163.1|2151.6|2163.47|2151.97|2162.88|2151.38|21
1735511200000|2024-12-29 22:26:40|2089.72|2069.22|2090.82|2070.32|2090.82|2070.32|2089.64|2069.14|12
1735479890000|2024-12-29 13:44:50|2163.21|2151.71|2163.01|2151.51|2163.21|2151.71|2162.66|2151.16|21
1735511210000|2024-12-29 22:26:50|2090.8|2070.3|2090.83|2070.33|2090.93|2070.43|2090.8|2070.3|6
1735511220000|2024-12-29 22:27:00|2090.93|2070.43|2090.93|2070.43|2090.93|2070.43|2090.91|2070.41|12
1735479900000|2024-12-29 13:45:00|2163.06|2151.56|2163.59|2152.09|2163.69|2152.19|2162.76|2151.26|25
1735511230000|2024-12-29 22:27:10|2090.94|2070.44|2091.43|2070.93|2091.49|2070.99|2090.94|2070.44|14
1735479910000|2024-12-29 13:45:10|2163.67|2152.17|2161.63|2150.13|2163.67|2152.17|2161.53|2150.03|16
1735511240000|2024-12-29 22:27:20|2093.76|2073.26|2093.41|2072.91|2093.76|2073.26|2093.4|2072.9|7
1735479920000|2024-12-29 13:45:20|2161.58|2150.08|2161.53|2150.03|2161.86|2150.36|2161.07|2149.57|25
1735511250000|2024-12-29 22:27:30|2093.38|2072.88|2093.31|2072.81|2093.38|2072.88|2093.31|2072.81|3
1735479930000|2024-12-29 13:45:30|2161.54|2150.04|2162.12|2150.62|2162.12|2150.62|2160.85|2149.35|24
1735511260000|2024-12-29 22:27:40|2093.3|2072.8|2092.42|2071.92|2093.3|2072.8|2092.42|2071.92|11
1735479940000|2024-12-29 13:45:40|2162.07|2150.57|2162.3|2150.8|2163.12|2151.62|2162.07|2150.57|29
1735511270000|2024-12-29 22:27:50|2092.41|2071.91|2092.12|2071.62|2092.41|2071.91|2092.12|2071.62|7
1735479950000|2024-12-29 13:45:50|2162.19|2150.69|2162.66|2151.16|2162.88|2151.38|2162.15|2150.65|19
1735511280000|2024-12-29 22:28:00|2091.94|2071.44|2091.74|2071.24|2091.94|2071.44|2091.74|2071.24|11
1735479960000|2024-12-29 13:46:00|2162.55|2151.05|2163.25|2151.75|2163.36|2151.86|2162.36|2150.86|26
1735511290000|2024-12-29 22:28:10|2091.73|2071.23|2091.61|2071.11|2091.73|2071.23|2091.61|2071.11|6
1735479970000|2024-12-29 13:46:10|2163.04|2151.54|2164|2152.5|2164.03|2152.53|2162.94|2151.44|23
1735511300000|2024-12-29 22:28:20|2091.67|2071.17|2093.25|2072.75|2093.25|2072.75|2091.67|2071.17|7
1735479980000|2024-12-29 13:46:20|2164.02|2152.52|2163.2|2151.7|2164.02|2152.52|2163.05|2151.55|21
1735511310000|2024-12-29 22:28:30|2093.22|2072.72|2094.82|2074.32|2094.82|2074.32|2093.19|2072.69|8
1735479990000|2024-12-29 13:46:30|2163|2151.5|2163.91|2152.41|2163.91|2152.41|2162.87|2151.37|25
1735511320000|2024-12-29 22:28:40|2094.66|2074.16|2095.13|2074.63|2095.13|2074.63|2094.66|2074.16|6
1735480000000|2024-12-29 13:46:40|2163.88|2152.38|2164.5|2153|2164.53|2153.03|2163.7|2152.2|27
1735511330000|2024-12-29 22:28:50|2095.3|2074.8|2097.05|2076.55|2097.05|2076.55|2095.3|2074.8|10
1735480010000|2024-12-29 13:46:50|2164.52|2153.02|2164.75|2153.25|2164.75|2153.25|2164.52|2153.02|9
1735511340000|2024-12-29 22:29:00|2097.06|2076.56|2098.16|2077.66|2098.16|2077.66|2097.06|2076.56|13
1735480020000|2024-12-29 13:47:00|2164.67|2153.17|2164.75|2153.25|2164.75|2153.25|2164.67|2153.17|5
1735511350000|2024-12-29 22:29:10|2098.17|2077.67|2098.7|2078.2|2098.7|2078.2|2098.17|2077.67|10
1735480030000|2024-12-29 13:47:10|2164.86|2153.36|2164.97|2153.47|2164.97|2153.47|2164.86|2153.36|2
1735511360000|2024-12-29 22:29:20|2098.71|2078.21|2098.76|2078.26|2098.86|2078.36|2098.71|2078.21|3
1735480040000|2024-12-29 13:47:20|2165.46|2153.96|2165.94|2154.44|2165.94|2154.44|2165.46|2153.96|2
1735511370000|2024-12-29 22:29:30|2098.74|2078.24|2097.95|2077.45|2098.74|2078.24|2097.94|2077.44|7
1735480070000|2024-12-29 13:47:50|2166.04|2154.54|2166.76|2155.26|2166.76|2155.26|2166.04|2154.54|2
1735511380000|2024-12-29 22:29:40|2097.86|2077.36|2097.64|2077.14|2097.86|2077.36|2097.63|2077.13|6
1735480080000|2024-12-29 13:48:00|2166.65|2155.15|2165.24|2153.74|2166.65|2155.15|2165.15|2153.65|26
1735511390000|2024-12-29 22:29:50|2097.72|2077.22|2097.76|2077.26|2097.76|2077.26|2097.64|2077.14|3
1735480090000|2024-12-29 13:48:10|2165.38|2153.88|2165.31|2153.81|2165.52|2154.02|2164.89|2153.39|29
1735511400000|2024-12-29 22:30:00|2097.63|2077.13|2096.27|2075.77|2097.63|2077.13|2096.27|2075.77|8
1735480100000|2024-12-29 13:48:20|2165.2|2153.7|2163.8|2152.3|2165.73|2154.23|2163.76|2152.26|32
1735511410000|2024-12-29 22:30:10|2096.24|2075.74|2096.61|2076.11|2096.61|2076.11|2096.23|2075.73|6
1735480110000|2024-12-29 13:48:30|2164.02|2152.52|2164.31|2152.81|2164.31|2152.81|2163.61|2152.11|20
1735511420000|2024-12-29 22:30:20|2096.6|2076.1|2097.47|2076.97|2097.63|2077.13|2096.54|2076.04|12
1735480120000|2024-12-29 13:48:40|2164.39|2152.89|2165.02|2153.52|2165.16|2153.66|2164.29|2152.79|23
1735511430000|2024-12-29 22:30:30|2097.64|2077.14|2097.8|2077.3|2097.8|2077.3|2097.64|2077.14|3
1735480130000|2024-12-29 13:48:50|2165.07|2153.57|2165.23|2153.73|2165.23|2153.73|2165.02|2153.52|17
1735511440000|2024-12-29 22:30:40|2097.99|2077.49|2097.21|2076.71|2098|2077.5|2097.21|2076.71|12
1735480140000|2024-12-29 13:49:00|2165.21|2153.71|2164.43|2152.93|2165.23|2153.73|2164.31|2152.81|18
1735511450000|2024-12-29 22:30:50|2097.18|2076.68|2096.8|2076.3|2097.18|2076.68|2096.71|2076.21|9
1735480150000|2024-12-29 13:49:10|2164.49|2152.99|2165.23|2153.73|2165.23|2153.73|2164.35|2152.85|19
1735511460000|2024-12-29 22:31:00|2096.92|2076.42|2097.78|2077.28|2097.78|2077.28|2096.92|2076.42|17
1735480160000|2024-12-29 13:49:20|2165.14|2153.64|2165.23|2153.73|2165.23|2153.73|2165.06|2153.56|10
1735511470000|2024-12-29 22:31:10|2097.79|2077.29|2099|2078.5|2099|2078.5|2097.79|2077.29|10
1735480190000|2024-12-29 13:49:50|2165.22|2153.72|2165.22|2153.72|2165.22|2153.72|2165.22|2153.72|1
1735511480000|2024-12-29 22:31:20|2099.91|2079.41|2100.99|2080.49|2101.11|2080.61|2099.91|2079.41|10
1735480200000|2024-12-29 13:50:00|2165.13|2153.63|2165.21|2153.71|2165.23|2153.73|2165.13|2153.63|9
1735511490000|2024-12-29 22:31:30|2100.98|2080.48|2100.54|2080.04|2100.99|2080.49|2100.54|2080.04|9
1735480210000|2024-12-29 13:50:10|2165.22|2153.72|2164.75|2153.25|2165.23|2153.73|2164.05|2152.55|23
1735511500000|2024-12-29 22:31:40|2100.51|2080.01|2102.39|2081.89|2102.39|2081.89|2100.44|2079.94|12
1735480220000|2024-12-29 13:50:20|2164.8|2153.3|2163.9|2152.4|2164.85|2153.35|2163.9|2152.4|19
1735511510000|2024-12-29 22:31:50|2102.49|2081.99|2103.51|2083.01|2103.62|2083.12|2102.49|2081.99|7
1735480230000|2024-12-29 13:50:30|2163.79|2152.29|2163.75|2152.25|2163.89|2152.39|2163.18|2151.68|24
1735511520000|2024-12-29 22:32:00|2103.48|2082.98|2103.83|2083.33|2103.83|2083.33|2103.44|2082.94|10
1735480240000|2024-12-29 13:50:40|2163.88|2152.38|2164.01|2152.51|2164.47|2152.97|2163.84|2152.34|21
1735511530000|2024-12-29 22:32:10|2103.84|2083.34|2104.69|2084.19|2104.69|2084.19|2103.84|2083.34|8
1735480250000|2024-12-29 13:50:50|2163.9|2152.4|2164.95|2153.45|2165.1|2153.6|2163.9|2152.4|21
1735511540000|2024-12-29 22:32:20|2104.7|2084.2|2104.84|2084.34|2104.84|2084.34|2104.7|2084.2|3
1735480260000|2024-12-29 13:51:00|2165.05|2153.55|2165.07|2153.57|2165.13|2153.63|2164.95|2153.45|15
1735511550000|2024-12-29 22:32:30|2104.9|2084.4|2104.97|2084.47|2104.97|2084.47|2104.9|2084.4|2
1735480270000|2024-12-29 13:51:10|2164.96|2153.46|2165.23|2153.73|2165.23|2153.73|2164.89|2153.39|9
1735511560000|2024-12-29 22:32:40|2104.99|2084.49|2105.15|2084.65|2105.15|2084.65|2104.99|2084.49|4
1735480280000|2024-12-29 13:51:20|2165.21|2153.71|2165.22|2153.72|2165.23|2153.73|2165.21|2153.71|5
1735511570000|2024-12-29 22:32:50|2105.06|2084.56|2104.8|2084.3|2105.06|2084.56|2104.8|2084.3|5
1735480290000|2024-12-29 13:51:30|2164.81|2153.31|2165.06|2153.56|2165.12|2153.62|2164.77|2153.27|17
1735511580000|2024-12-29 22:33:00|2104.72|2084.22|2104.15|2083.65|2104.72|2084.22|2104.04|2083.54|13
1735480300000|2024-12-29 13:51:40|2165.2|2153.7|2165.23|2153.73|2165.23|2153.73|2165.16|2153.66|6
1735511590000|2024-12-29 22:33:10|2104.11|2083.61|2103.94|2083.44|2104.15|2083.65|2103.94|2083.44|5
1735480310000|2024-12-29 13:51:50|2165.33|2153.83|2165.42|2153.92|2165.42|2153.92|2165.33|2153.83|2
1735511600000|2024-12-29 22:33:20|2102.89|2082.39|2102.76|2082.26|2102.89|2082.39|2102.69|2082.19|5
1735480330000|2024-12-29 13:52:10|2165.68|2154.18|2165.94|2154.44|2165.94|2154.44|2165.68|2154.18|2
1735511610000|2024-12-29 22:33:30|2103.17|2082.67|2104.09|2083.59|2104.09|2083.59|2103.17|2082.67|7
1735480340000|2024-12-29 13:52:20|2166.01|2154.51|2167.79|2156.29|2167.79|2156.29|2166.01|2154.51|5
1735511620000|2024-12-29 22:33:40|2104.17|2083.67|2104.18|2083.68|2104.18|2083.68|2104.17|2083.67|2
1735480350000|2024-12-29 13:52:30|2167.97|2156.47|2168.02|2156.52|2168.02|2156.52|2167.97|2156.47|2
1735511630000|2024-12-29 22:33:50|2104.29|2083.79|2104.53|2084.03|2104.53|2084.03|2104.29|2083.79|8
1735480390000|2024-12-29 13:53:10|2167.96|2156.46|2167.95|2156.45|2167.96|2156.46|2167.74|2156.24|11
1735511640000|2024-12-29 22:34:00|2104.71|2084.21|2105.16|2084.66|2105.16|2084.66|2104.71|2084.21|4
1735480400000|2024-12-29 13:53:20|2167.9|2156.4|2166.73|2155.23|2167.96|2156.46|2166.72|2155.22|12
1735511650000|2024-12-29 22:34:10|2105.15|2084.65|2105.15|2084.65|2105.16|2084.66|2105.15|2084.65|3
1735480410000|2024-12-29 13:53:30|2166.74|2155.24|2167.51|2156.01|2167.51|2156.01|2166.73|2155.23|25
1735511660000|2024-12-29 22:34:20|2104.87|2084.37|2104.71|2084.21|2104.89|2084.39|2104.61|2084.11|7
1735480420000|2024-12-29 13:53:40|2167.53|2156.03|2167.52|2156.02|2167.68|2156.18|2167.41|2155.91|20
1735511670000|2024-12-29 22:34:30|2104.55|2084.05|2104.31|2083.81|2104.55|2084.05|2104.19|2083.69|9
1735480430000|2024-12-29 13:53:50|2167.41|2155.91|2167.31|2155.81|2167.47|2155.97|2167.16|2155.66|17
1735511680000|2024-12-29 22:34:40|2104.2|2083.7|2104.11|2083.61|2104.2|2083.7|2104.11|2083.61|4
1735480440000|2024-12-29 13:54:00|2167.54|2156.04|2166.87|2155.37|2167.54|2156.04|2166.69|2155.19|21
1735511690000|2024-12-29 22:34:50|2104.1|2083.6|2102.45|2081.95|2104.1|2083.6|2102.38|2081.88|8
1735480450000|2024-12-29 13:54:10|2166.93|2155.43|2167.01|2155.51|2167.24|2155.74|2166.82|2155.32|16
1735511700000|2024-12-29 22:35:00|2102.71|2082.21|2102.66|2082.16|2102.71|2082.21|2102.66|2082.16|2
1735480460000|2024-12-29 13:54:20|2166.92|2155.42|2166.76|2155.26|2167|2155.5|2166.69|2155.19|13
1735511710000|2024-12-29 22:35:10|2102.67|2082.17|2101.45|2080.95|2102.67|2082.17|2101.45|2080.95|13
1735480470000|2024-12-29 13:54:30|2166.44|2154.94|2165.45|2153.95|2166.44|2154.94|2165.19|2153.69|24
1735511720000|2024-12-29 22:35:20|2101.66|2081.16|2101.73|2081.23|2101.73|2081.23|2101.66|2081.16|2
1735480480000|2024-12-29 13:54:40|2165.36|2153.86|2166.06|2154.56|2166.11|2154.61|2165.26|2153.76|21
1735511730000|2024-12-29 22:35:30|2101.72|2081.22|2101.38|2080.88|2101.75|2081.25|2101.38|2080.88|8
1735480490000|2024-12-29 13:54:50|2166.12|2154.62|2165.9|2154.4|2166.12|2154.62|2165.76|2154.26|20
1735511740000|2024-12-29 22:35:40|2101.37|2080.87|2101.31|2080.81|2101.37|2080.87|2101.29|2080.79|7
1735480500000|2024-12-29 13:55:00|2165.96|2154.46|2166.12|2154.62|2166.35|2154.85|2165.94|2154.44|26
1735511750000|2024-12-29 22:35:50|2101.3|2080.8|2101.15|2080.65|2101.3|2080.8|2101.11|2080.61|4
1735480510000|2024-12-29 13:55:10|2166.13|2154.63|2166.58|2155.08|2166.85|2155.35|2166.13|2154.63|17
1735511760000|2024-12-29 22:36:00|2101.14|2080.64|2101.14|2080.64|2101.14|2080.64|2101.14|2080.64|1
1735480520000|2024-12-29 13:55:20|2166.47|2154.97|2166.34|2154.84|2166.78|2155.28|2166.34|2154.84|14
1735511770000|2024-12-29 22:36:10|2101.1|2080.6|2101.09|2080.59|2101.1|2080.6|2101.07|2080.57|4
1735480530000|2024-12-29 13:55:30|2166.15|2154.65|2164.63|2153.13|2166.15|2154.65|2164.54|2153.04|16
1735511780000|2024-12-29 22:36:20|2101.1|2080.6|2101.05|2080.55|2101.1|2080.6|2101.05|2080.55|4
1735480540000|2024-12-29 13:55:40|2164.52|2153.02|2165.06|2153.56|2165.25|2153.75|2164.19|2152.69|24
1735511790000|2024-12-29 22:36:30|2100.92|2080.42|2100.81|2080.31|2100.92|2080.42|2100.81|2080.31|3
1735480550000|2024-12-29 13:55:50|2165.51|2154.01|2164.51|2153.01|2165.51|2154.01|2164.32|2152.82|17
1735511800000|2024-12-29 22:36:40|2099.6|2079.1|2099.12|2078.62|2099.6|2079.1|2099.12|2078.62|3
1735480560000|2024-12-29 13:56:00|2164.42|2152.92|2164.61|2153.11|2164.72|2153.22|2164.17|2152.67|28
1735511810000|2024-12-29 22:36:50|2099.06|2078.56|2098.17|2077.67|2099.06|2078.56|2098.13|2077.63|13
1735480570000|2024-12-29 13:56:10|2164.55|2153.05|2165.07|2153.57|2165.09|2153.59|2164.55|2153.05|15
1735511820000|2024-12-29 22:37:00|2098.16|2077.66|2098.18|2077.68|2098.18|2077.68|2098.15|2077.65|3
1735480580000|2024-12-29 13:56:20|2164.94|2153.44|2163.43|2151.93|2164.94|2153.44|2163.31|2151.81|28
1735511830000|2024-12-29 22:37:10|2098.14|2077.64|2098.02|2077.52|2098.17|2077.67|2098.02|2077.52|5
1735480590000|2024-12-29 13:56:30|2163.53|2152.03|2164.46|2152.96|2164.48|2152.98|2163.53|2152.03|27
1735511840000|2024-12-29 22:37:20|2098.01|2077.51|2096.3|2075.8|2098.01|2077.51|2096.3|2075.8|14
1735480600000|2024-12-29 13:56:40|2164.36|2152.86|2164.2|2152.7|2164.48|2152.98|2164.18|2152.68|21
1735511850000|2024-12-29 22:37:30|2096.28|2075.78|2096.07|2075.57|2096.28|2075.78|2096.07|2075.57|9
1735480610000|2024-12-29 13:56:50|2164.21|2152.71|2163.71|2152.21|2164.41|2152.91|2163.71|2152.21|20
1735511860000|2024-12-29 22:37:40|2096.05|2075.55|2095.85|2075.35|2096.05|2075.55|2095.85|2075.35|5
1735480620000|2024-12-29 13:57:00|2163.47|2151.97|2163.65|2152.15|2163.69|2152.19|2163.46|2151.96|18
1735511870000|2024-12-29 22:37:50|2095.73|2075.23|2095.76|2075.26|2095.76|2075.26|2095.72|2075.22|3
1735480630000|2024-12-29 13:57:10|2163.64|2152.14|2163.02|2151.52|2163.64|2152.14|2162.77|2151.27|15
1735511880000|2024-12-29 22:38:00|2095.75|2075.25|2095.74|2075.24|2095.79|2075.29|2095.74|2075.24|3
1735480640000|2024-12-29 13:57:20|2163.06|2151.56|2163.49|2151.99|2163.65|2152.15|2163|2151.5|28
1735511890000|2024-12-29 22:38:10|2095.82|2075.32|2095.81|2075.31|2095.97|2075.47|2095.81|2075.31|8
1735480650000|2024-12-29 13:57:30|2163.59|2152.09|2162.44|2150.94|2163.59|2152.09|2162.25|2150.75|21
1735511900000|2024-12-29 22:38:20|2095.8|2075.3|2095.84|2075.34|2095.97|2075.47|2095.8|2075.3|10
1735480660000|2024-12-29 13:57:40|2162.46|2150.96|2163.37|2151.87|2163.4|2151.9|2162.45|2150.95|25
1735511910000|2024-12-29 22:38:30|2095.94|2075.44|2096.35|2075.85|2096.35|2075.85|2095.84|2075.34|6
1735480670000|2024-12-29 13:57:50|2163.29|2151.79|2162.57|2151.07|2163.29|2151.79|2162.44|2150.94|16
1735511920000|2024-12-29 22:38:40|2096.36|2075.86|2096.61|2076.11|2096.61|2076.11|2096.36|2075.86|5
1735480680000|2024-12-29 13:58:00|2162.56|2151.06|2162.7|2151.2|2162.84|2151.34|2162.42|2150.92|20
1735511930000|2024-12-29 22:38:50|2097.01|2076.51|2098.32|2077.82|2098.32|2077.82|2097.01|2076.51|13
1735480690000|2024-12-29 13:58:10|2162.62|2151.12|2161.07|2149.57|2162.62|2151.12|2160.71|2149.21|22
1735511940000|2024-12-29 22:39:00|2098.35|2077.85|2098.72|2078.22|2098.72|2078.22|2098.35|2077.85|10
1735480700000|2024-12-29 13:58:20|2161.13|2149.63|2161.4|2149.9|2161.54|2150.04|2161.13|2149.63|23
1735511950000|2024-12-29 22:39:10|2098.67|2078.17|2097.1|2076.6|2098.67|2078.17|2097.1|2076.6|18
1735480710000|2024-12-29 13:58:30|2161.46|2149.96|2161.87|2150.37|2161.87|2150.37|2161.23|2149.73|31
1735511960000|2024-12-29 22:39:20|2096.99|2076.49|2096.75|2076.25|2096.99|2076.49|2096.75|2076.25|7
1735480720000|2024-12-29 13:58:40|2161.8|2150.3|2161.92|2150.42|2161.99|2150.49|2161.79|2150.29|19
1735511970000|2024-12-29 22:39:30|2096.62|2076.12|2096.67|2076.17|2096.67|2076.17|2096.61|2076.11|8
1735480730000|2024-12-29 13:58:50|2161.96|2150.46|2162.58|2151.08|2162.58|2151.08|2161.92|2150.42|18
1735511980000|2024-12-29 22:39:40|2096.68|2076.18|2096.89|2076.39|2096.89|2076.39|2096.67|2076.17|8
1735480750000|2024-12-29 13:59:10|2162.49|2150.99|2162.58|2151.08|2162.58|2151.08|2162.49|2150.99|7
1735511990000|2024-12-29 22:39:50|2097.08|2076.58|2097.91|2077.41|2097.91|2077.41|2097.08|2076.58|13
1735480770000|2024-12-29 13:59:30|2162.51|2151.01|2162.31|2150.81|2162.51|2151.01|2162.05|2150.55|15
1735480780000|2024-12-29 13:59:40|2162.28|2150.78|2162.56|2151.06|2162.56|2151.06|2162.27|2150.77|16
1735512000000|2024-12-29 22:40:00|2097.95|2077.45|2098.79|2078.29|2098.79|2078.29|2097.95|2077.45|16
1735480790000|2024-12-29 13:59:50|2162.55|2151.05|2162.46|2150.96|2162.55|2151.05|2162.35|2150.85|15
1735512010000|2024-12-29 22:40:10|2098.83|2078.33|2098.95|2078.45|2098.95|2078.45|2098.8|2078.3|10
1735512020000|2024-12-29 22:40:20|2099.04|2078.54|2098.48|2077.98|2099.04|2078.54|2098.48|2077.98|12
1735480800000|2024-12-29 14:00:00|2162.58|2151.08|2162.5|2151|2162.58|2151.08|2162.32|2150.82|9
1735512030000|2024-12-29 22:40:30|2098.45|2077.95|2097.21|2076.71|2098.45|2077.95|2097.21|2076.71|14
1735480810000|2024-12-29 14:00:10|2162.49|2150.99|2160.81|2149.31|2162.49|2150.99|2160.73|2149.23|24
1735512040000|2024-12-29 22:40:40|2097.2|2076.7|2097.22|2076.72|2097.22|2076.72|2097.18|2076.68|4
1735480820000|2024-12-29 14:00:20|2160.82|2149.32|2161.09|2149.59|2161.11|2149.61|2160.09|2148.59|22
1735512050000|2024-12-29 22:40:50|2097.18|2076.68|2096.92|2076.42|2097.18|2076.68|2096.92|2076.42|14
1735480830000|2024-12-29 14:00:30|2161.46|2149.96|2161.6|2150.1|2161.6|2150.1|2161.38|2149.88|23
1735512060000|2024-12-29 22:41:00|2097.02|2076.52|2097.72|2077.22|2097.72|2077.22|2097.02|2076.52|12
1735480840000|2024-12-29 14:00:40|2161.61|2150.11|2161.75|2150.25|2161.75|2150.25|2161.56|2150.06|16
1735512070000|2024-12-29 22:41:10|2097.73|2077.23|2098.16|2077.66|2098.17|2077.67|2097.73|2077.23|9
1735480850000|2024-12-29 14:00:50|2161.63|2150.13|2161.63|2150.13|2161.68|2150.18|2161.58|2150.08|20
1735512080000|2024-12-29 22:41:20|2098.07|2077.57|2099.51|2079.01|2099.51|2079.01|2097.96|2077.46|11
1735480860000|2024-12-29 14:01:00|2161.64|2150.14|2162.58|2151.08|2162.58|2151.08|2161.64|2150.14|6
1735512090000|2024-12-29 22:41:30|2099.53|2079.03|2099.54|2079.04|2099.54|2079.04|2099.53|2079.03|2
1735480880000|2024-12-29 14:01:20|2162.68|2151.18|2162.58|2151.08|2162.94|2151.44|2162.58|2151.08|5
1735512100000|2024-12-29 22:41:40|2099.96|2079.46|2100.33|2079.83|2100.33|2079.83|2099.95|2079.45|10
1735480900000|2024-12-29 14:01:40|2162.76|2151.26|2164.13|2152.63|2164.13|2152.63|2162.76|2151.26|6
1735512110000|2024-12-29 22:41:50|2100.34|2079.84|2101.19|2080.69|2101.19|2080.69|2100.34|2079.84|8
1735480910000|2024-12-29 14:01:50|2164.53|2153.03|2166.59|2155.09|2166.84|2155.34|2164.53|2153.03|15
1735512120000|2024-12-29 22:42:00|2101.28|2080.78|2102.99|2082.49|2102.99|2082.49|2101.28|2080.78|12
1735480920000|2024-12-29 14:02:00|2166.63|2155.13|2166.73|2155.23|2166.73|2155.23|2165.7|2154.2|32
1735512130000|2024-12-29 22:42:10|2103.1|2082.6|2102.41|2081.91|2103.11|2082.61|2102.41|2081.91|7
1735480930000|2024-12-29 14:02:10|2166.75|2155.25|2167.8|2156.3|2167.8|2156.3|2166.75|2155.25|7
1735512140000|2024-12-29 22:42:20|2102.51|2082.01|2103.56|2083.06|2103.56|2083.06|2102.51|2082.01|7
1735480940000|2024-12-29 14:02:20|2167.88|2156.38|2168.57|2157.07|2168.57|2157.07|2167.88|2156.38|3
1735512150000|2024-12-29 22:42:30|2103.57|2083.07|2104.49|2083.99|2104.49|2083.99|2103.57|2083.07|9
1735480970000|2024-12-29 14:02:50|2169.27|2157.77|2169.99|2158.49|2169.99|2158.49|2169.27|2157.77|10
1735512160000|2024-12-29 22:42:40|2104.41|2083.91|2104.5|2084|2104.5|2084|2104.41|2083.91|5
1735480980000|2024-12-29 14:03:00|2169.98|2158.48|2169.6|2158.1|2169.99|2158.49|2169.59|2158.09|6
1735512170000|2024-12-29 22:42:50|2104.49|2083.99|2104.5|2084|2104.5|2084|2104.49|2083.99|2
1735480990000|2024-12-29 14:03:10|2169.54|2158.04|2168.81|2157.31|2169.54|2158.04|2168.78|2157.28|33
1735512180000|2024-12-29 22:43:00|2104.51|2084.01|2104.51|2084.01|2104.51|2084.01|2104.51|2084.01|1
1735481000000|2024-12-29 14:03:20|2168.7|2157.2|2167.46|2155.96|2168.7|2157.2|2167.22|2155.72|36
1735512190000|2024-12-29 22:43:10|2104.6|2084.1|2104.79|2084.29|2104.79|2084.29|2104.6|2084.1|4
1735481010000|2024-12-29 14:03:30|2167.38|2155.88|2167.68|2156.18|2167.95|2156.45|2167.28|2155.78|25
1735512200000|2024-12-29 22:43:20|2104.8|2084.3|2105.27|2084.77|2105.27|2084.77|2104.8|2084.3|5
1735481020000|2024-12-29 14:03:40|2168.17|2156.67|2169.28|2157.78|2169.39|2157.89|2167.78|2156.28|27
1735512210000|2024-12-29 22:43:30|2105.28|2084.78|2105.28|2084.78|2105.28|2084.78|2105.28|2084.78|1
1735481030000|2024-12-29 14:03:50|2169.3|2157.8|2169.41|2157.91|2169.41|2157.91|2169.3|2157.8|5
1735512220000|2024-12-29 22:43:40|2105.29|2084.79|2105.63|2085.13|2105.63|2085.13|2105.29|2084.79|4
1735481050000|2024-12-29 14:04:10|2169.52|2158.02|2169.63|2158.13|2169.63|2158.13|2169.52|2158.02|2
1735512230000|2024-12-29 22:43:50|2105.64|2085.14|2106|2085.5|2106|2085.5|2105.64|2085.14|3
1735481060000|2024-12-29 14:04:20|2169.81|2158.31|2170.83|2159.33|2170.83|2159.33|2169.81|2158.31|5
1735512240000|2024-12-29 22:44:00|2106.01|2085.51|2105.98|2085.48|2106.01|2085.51|2105.97|2085.47|3
1735481080000|2024-12-29 14:04:40|2170.7|2159.2|2170.83|2159.33|2170.83|2159.33|2170.31|2158.81|16
1735512250000|2024-12-29 22:44:10|2105.95|2085.45|2106.05|2085.55|2106.05|2085.55|2105.95|2085.45|5
1735481090000|2024-12-29 14:04:50|2170.92|2159.42|2171.47|2159.97|2171.47|2159.97|2170.92|2159.42|2
1735512260000|2024-12-29 22:44:20|2106.11|2085.61|2106.28|2085.78|2106.28|2085.78|2106.11|2085.61|3
1735481100000|2024-12-29 14:05:00|2171.15|2159.65|2171.49|2159.99|2171.62|2160.12|2170.32|2158.82|20
1735512280000|2024-12-29 22:44:40|2106.29|2085.79|2106.29|2085.79|2106.29|2085.79|2106.27|2085.77|3
1735481110000|2024-12-29 14:05:10|2171.25|2159.75|2171.37|2159.87|2171.38|2159.88|2170.18|2158.68|22
1735512290000|2024-12-29 22:44:50|2106.3|2085.8|2105.51|2085.01|2106.3|2085.8|2105.48|2084.98|9
1735481120000|2024-12-29 14:05:20|2171.34|2159.84|2172.49|2160.99|2172.49|2160.99|2171.34|2159.84|8
1735512300000|2024-12-29 22:45:00|2105.5|2085|2105.49|2084.99|2105.52|2085.02|2105.42|2084.92|5
1735481140000|2024-12-29 14:05:40|2172.52|2161.02|2173.66|2162.16|2173.66|2162.16|2172.52|2161.02|6
1735512310000|2024-12-29 22:45:10|2105.52|2085.02|2105.71|2085.21|2105.72|2085.22|2105.5|2085|12
1735481150000|2024-12-29 14:05:50|2173.94|2162.44|2174.23|2162.73|2174.23|2162.73|2173.94|2162.44|8
1735512320000|2024-12-29 22:45:20|2105.72|2085.22|2105.66|2085.16|2105.72|2085.22|2105.65|2085.15|5
1735481160000|2024-12-29 14:06:00|2174.22|2162.72|2174.74|2163.24|2174.74|2163.24|2174.22|2162.72|5
1735512330000|2024-12-29 22:45:30|2105.62|2085.12|2105.72|2085.22|2105.73|2085.23|2105.62|2085.12|10
1735481180000|2024-12-29 14:06:20|2174.8|2163.3|2175.15|2163.65|2175.15|2163.65|2174.8|2163.3|2
1735512340000|2024-12-29 22:45:40|2105.91|2085.41|2106.36|2085.86|2106.36|2085.86|2105.91|2085.41|6
1735481190000|2024-12-29 14:06:30|2175.18|2163.68|2175.72|2164.22|2175.72|2164.22|2175.18|2163.68|6
1735512350000|2024-12-29 22:45:50|2106.29|2085.79|2106.45|2085.95|2106.45|2085.95|2106.29|2085.79|2
1735481200000|2024-12-29 14:06:40|2175.76|2164.26|2175.99|2164.49|2175.99|2164.49|2175.76|2164.26|2
1735512360000|2024-12-29 22:46:00|2106.8|2086.3|2107.06|2086.56|2107.06|2086.56|2106.78|2086.28|8
1735481230000|2024-12-29 14:07:10|2176.03|2164.53|2176.08|2164.58|2176.08|2164.58|2176.03|2164.53|2
1735512380000|2024-12-29 22:46:20|2107.2|2086.7|2107.21|2086.71|2107.21|2086.71|2107.2|2086.7|4
1735481250000|2024-12-29 14:07:30|2176.03|2164.53|2175.3|2163.8|2176.04|2164.54|2175.3|2163.8|14
1735512390000|2024-12-29 22:46:30|2107.32|2086.82|2107.38|2086.88|2107.38|2086.88|2107.3|2086.8|4
1735481260000|2024-12-29 14:07:40|2175.29|2163.79|2174.95|2163.45|2175.61|2164.11|2174.95|2163.45|21
1735512400000|2024-12-29 22:46:40|2107.39|2086.89|2107.41|2086.91|2107.41|2086.91|2107.39|2086.89|3
1735481270000|2024-12-29 14:07:50|2174.93|2163.43|2174.59|2163.09|2174.93|2163.43|2174.59|2163.09|12
1735512420000|2024-12-29 22:47:00|2107.21|2086.71|2107.21|2086.71|2107.22|2086.72|2107.18|2086.68|4
1735481280000|2024-12-29 14:08:00|2174.12|2162.62|2172.43|2160.93|2174.12|2162.62|2172.43|2160.93|11
1735512430000|2024-12-29 22:47:10|2107.2|2086.7|2107.02|2086.52|2107.21|2086.71|2107.02|2086.52|8
1735481290000|2024-12-29 14:08:10|2172.41|2160.91|2171.35|2159.85|2172.41|2160.91|2171.17|2159.67|21
1735512490000|2024-12-29 22:48:10|2106.16|2085.66|2104.64|2084.14|2106.16|2085.66|2104.64|2084.14|9
1735481300000|2024-12-29 14:08:20|2171.57|2160.07|2171.6|2160.1|2171.86|2160.36|2171.26|2159.76|21
1735512500000|2024-12-29 22:48:20|2104.6|2084.1|2105.43|2084.93|2105.44|2084.94|2104.29|2083.79|7
1735481310000|2024-12-29 14:08:30|2171.57|2160.07|2171.97|2160.47|2171.97|2160.47|2171.37|2159.87|16
1735512510000|2024-12-29 22:48:30|2105.28|2084.78|2105.25|2084.75|2105.28|2084.78|2105.25|2084.75|4
1735481320000|2024-12-29 14:08:40|2171.92|2160.42|2172.71|2161.21|2172.73|2161.23|2171.6|2160.1|25
1735512520000|2024-12-29 22:48:40|2105.02|2084.52|2105|2084.5|2105.02|2084.52|2105|2084.5|3
1735481330000|2024-12-29 14:08:50|2172.63|2161.13|2171.89|2160.39|2172.71|2161.21|2171.89|2160.39|13
1735512530000|2024-12-29 22:48:50|2104.99|2084.49|2104.99|2084.49|2104.99|2084.49|2104.99|2084.49|1
1735481340000|2024-12-29 14:09:00|2171.84|2160.34|2171.78|2160.28|2171.87|2160.37|2171.78|2160.28|10
1735512540000|2024-12-29 22:49:00|2104.98|2084.48|2104.87|2084.37|2104.98|2084.48|2104.87|2084.37|4
1735481350000|2024-12-29 14:09:10|2171.75|2160.25|2170.53|2159.03|2171.87|2160.37|2170.46|2158.96|15
1735481360000|2024-12-29 14:09:20|2170.52|2159.02|2169.86|2158.36|2170.52|2159.02|2169.85|2158.35|21
1735512630000|2024-12-29 22:50:30|2104.99|2084.49|2105.27|2084.77|2105.27|2084.77|2104.95|2084.45|6
1735481370000|2024-12-29 14:09:30|2169.93|2158.43|2171.01|2159.51|2171.02|2159.52|2169.93|2158.43|19
1735512640000|2024-12-29 22:50:40|2105.26|2084.76|2105.24|2084.74|2105.27|2084.77|2105.23|2084.73|7
1735481380000|2024-12-29 14:09:40|2170.96|2159.46|2170.88|2159.38|2171|2159.5|2170.69|2159.19|21
1735512650000|2024-12-29 22:50:50|2104.88|2084.38|2104.87|2084.37|2104.88|2084.38|2104.87|2084.37|2
1735481390000|2024-12-29 14:09:50|2170.92|2159.42|2170.73|2159.23|2171.28|2159.78|2170.73|2159.23|11
1735512660000|2024-12-29 22:51:00|2104.47|2083.97|2104.46|2083.96|2104.47|2083.97|2104.46|2083.96|2
1735481400000|2024-12-29 14:10:00|2170.79|2159.29|2171.33|2159.83|2171.33|2159.83|2170.73|2159.23|16
1735512670000|2024-12-29 22:51:10|2104.37|2083.87|2104.21|2083.71|2104.37|2083.87|2104.21|2083.71|6
1735481410000|2024-12-29 14:10:10|2171.2|2159.7|2171.11|2159.61|2171.33|2159.83|2171.09|2159.59|10
1735512680000|2024-12-29 22:51:20|2104.25|2083.75|2104.3|2083.8|2104.3|2083.8|2104.25|2083.75|2
1735481420000|2024-12-29 14:10:20|2171.17|2159.67|2170.2|2158.7|2171.28|2159.78|2170.2|2158.7|15
1735512690000|2024-12-29 22:51:30|2104.22|2083.72|2104.14|2083.64|2104.22|2083.72|2104.14|2083.64|10
1735481430000|2024-12-29 14:10:30|2170.23|2158.73|2170.48|2158.98|2170.48|2158.98|2170.12|2158.62|14
1735512700000|2024-12-29 22:51:40|2104.1|2083.6|2103.63|2083.13|2104.1|2083.6|2103.63|2083.13|10
1735481440000|2024-12-29 14:10:40|2170.5|2159|2170.41|2158.91|2170.65|2159.15|2170.23|2158.73|22
1735512710000|2024-12-29 22:51:50|2103.62|2083.12|2103.58|2083.08|2103.62|2083.12|2103.57|2083.07|4
1735481450000|2024-12-29 14:10:50|2170.46|2158.96|2170.49|2158.99|2170.52|2159.02|2170.31|2158.81|17
1735512720000|2024-12-29 22:52:00|2103.53|2083.03|2103.49|2082.99|2103.58|2083.08|2103.49|2082.99|7
1735481460000|2024-12-29 14:11:00|2170.46|2158.96|2170.21|2158.71|2170.86|2159.36|2170.21|2158.71|14
1735512730000|2024-12-29 22:52:10|2103.48|2082.98|2103.47|2082.97|2103.48|2082.98|2103.43|2082.93|6
1735481470000|2024-12-29 14:11:10|2170.18|2158.68|2170.14|2158.64|2170.18|2158.68|2170.14|2158.64|3
1735512740000|2024-12-29 22:52:20|2103.46|2082.96|2103.35|2082.85|2103.46|2082.96|2103.35|2082.85|3
1735481520000|2024-12-29 14:12:00|2169.37|2157.87|2169.43|2157.93|2169.91|2158.41|2169.27|2157.77|18
1735512750000|2024-12-29 22:52:30|2103.34|2082.84|2103.04|2082.54|2103.34|2082.84|2103.04|2082.54|9
1735481530000|2024-12-29 14:12:10|2169.37|2157.87|2166.62|2155.12|2169.37|2157.87|2166.62|2155.12|17
1735512760000|2024-12-29 22:52:40|2103.07|2082.57|2103.03|2082.53|2103.07|2082.57|2103.03|2082.53|3
1735481540000|2024-12-29 14:12:20|2166.59|2155.09|2165.56|2154.06|2166.6|2155.1|2165.56|2154.06|11
1735512770000|2024-12-29 22:52:50|2103.02|2082.52|2102.73|2082.23|2103.02|2082.52|2102.73|2082.23|5
1735481550000|2024-12-29 14:12:30|2165.61|2154.11|2165.67|2154.17|2166.41|2154.91|2165.61|2154.11|18
1735512780000|2024-12-29 22:53:00|2102.69|2082.19|2102.54|2082.04|2102.69|2082.19|2102.54|2082.04|4
1735481560000|2024-12-29 14:12:40|2165.66|2154.16|2165.8|2154.3|2166.14|2154.64|2165.63|2154.13|11
1735512790000|2024-12-29 22:53:10|2102.53|2082.03|2102.01|2081.51|2102.53|2082.03|2102.01|2081.51|10
1735481570000|2024-12-29 14:12:50|2165.74|2154.24|2166.12|2154.62|2166.29|2154.79|2165.7|2154.2|17
1735512800000|2024-12-29 22:53:20|2101.94|2081.44|2101.99|2081.49|2102|2081.5|2101.93|2081.43|4
1735481580000|2024-12-29 14:13:00|2166.06|2154.56|2167.01|2155.51|2167.01|2155.51|2166.06|2154.56|13
1735512810000|2024-12-29 22:53:30|2101.95|2081.45|2101.9|2081.4|2101.95|2081.45|2101.82|2081.32|8
1735481590000|2024-12-29 14:13:10|2166.98|2155.48|2166.65|2155.15|2166.98|2155.48|2166.65|2155.15|3
1735512820000|2024-12-29 22:53:40|2101.99|2081.49|2102.16|2081.66|2102.16|2081.66|2101.99|2081.49|6
1735481600000|2024-12-29 14:13:20|2166.64|2155.14|2166.73|2155.23|2166.8|2155.3|2166.38|2154.88|15
1735512830000|2024-12-29 22:53:50|2102.15|2081.65|2102.39|2081.89|2102.39|2081.89|2102.15|2081.65|9
1735481610000|2024-12-29 14:13:30|2167.01|2155.51|2167.01|2155.51|2167.01|2155.51|2167.01|2155.51|1
1735512840000|2024-12-29 22:54:00|2102.24|2081.74|2102.07|2081.57|2102.24|2081.74|2101.92|2081.42|10
1735481640000|2024-12-29 14:14:00|2166.85|2155.35|2166.89|2155.39|2166.9|2155.4|2166.85|2155.35|8
1735512850000|2024-12-29 22:54:10|2102.06|2081.56|2101.69|2081.19|2102.06|2081.56|2101.69|2081.19|9
1735481650000|2024-12-29 14:14:10|2166.9|2155.4|2167.01|2155.51|2167.01|2155.51|2166.9|2155.4|5
1735512860000|2024-12-29 22:54:20|2101.55|2081.05|2101.52|2081.02|2101.55|2081.05|2101.52|2081.02|2
1735481660000|2024-12-29 14:14:20|2166.91|2155.41|2166.56|2155.06|2166.91|2155.41|2166.56|2155.06|4
1735512870000|2024-12-29 22:54:30|2100.32|2079.82|2097.52|2077.02|2100.32|2079.82|2097.52|2077.02|18
1735481670000|2024-12-29 14:14:30|2166.53|2155.03|2166.41|2154.91|2166.63|2155.13|2166.41|2154.91|8
1735512880000|2024-12-29 22:54:40|2097.51|2077.01|2095.51|2075.01|2097.51|2077.01|2094.92|2074.42|23
1735481680000|2024-12-29 14:14:40|2166.4|2154.9|2166.37|2154.87|2166.4|2154.9|2166.37|2154.87|2
1735512890000|2024-12-29 22:54:50|2095.52|2075.02|2094.91|2074.41|2095.52|2075.02|2094.91|2074.41|12
1735481720000|2024-12-29 14:15:20|2166.11|2154.61|2164.82|2153.32|2166.11|2154.61|2164.82|2153.32|8
1735512900000|2024-12-29 22:55:00|2094.39|2073.89|2095.49|2074.99|2095.49|2074.99|2093.68|2073.18|18
1735481730000|2024-12-29 14:15:30|2164.81|2153.31|2162.44|2150.94|2164.81|2153.31|2162.44|2150.94|20
1735512910000|2024-12-29 22:55:10|2095.46|2074.96|2094.17|2073.67|2095.49|2074.99|2094.1|2073.6|13
1735481740000|2024-12-29 14:15:40|2162.43|2150.93|2161.92|2150.42|2162.93|2151.43|2161.92|2150.42|17
1735512920000|2024-12-29 22:55:20|2094.08|2073.58|2093.79|2073.29|2094.08|2073.58|2093.79|2073.29|5
1735481750000|2024-12-29 14:15:50|2161.89|2150.39|2161.58|2150.08|2161.89|2150.39|2160.84|2149.34|20
1735512930000|2024-12-29 22:55:30|2093.78|2073.28|2093.22|2072.72|2093.79|2073.29|2093.22|2072.72|12
1735481760000|2024-12-29 14:16:00|2161.73|2150.23|2161.18|2149.68|2161.74|2150.24|2160.78|2149.28|22
1735512940000|2024-12-29 22:55:40|2093.07|2072.57|2091.7|2071.2|2093.07|2072.57|2091.51|2071.01|10
1735481770000|2024-12-29 14:16:10|2161.12|2149.62|2160.7|2149.2|2161.75|2150.25|2160.7|2149.2|18
1735512950000|2024-12-29 22:55:50|2091.88|2071.38|2091.78|2071.28|2092.6|2072.1|2091.78|2071.28|13
1735481780000|2024-12-29 14:16:20|2160.69|2149.19|2159.71|2148.21|2160.69|2149.19|2159.71|2148.21|18
1735512960000|2024-12-29 22:56:00|2091.76|2071.26|2091.39|2070.89|2091.76|2071.26|2091.39|2070.89|7
1735481790000|2024-12-29 14:16:30|2159.67|2148.17|2157.52|2146.02|2159.67|2148.17|2157.52|2146.02|19
1735512970000|2024-12-29 22:56:10|2091.33|2070.83|2091.24|2070.74|2091.33|2070.83|2090.61|2070.11|11
1735481800000|2024-12-29 14:16:40|2157.49|2145.99|2157.32|2145.82|2157.49|2145.99|2156.69|2145.19|21
1735512980000|2024-12-29 22:56:20|2091.32|2070.82|2092.15|2071.65|2092.15|2071.65|2091.32|2070.82|4
1735481810000|2024-12-29 14:16:50|2157.37|2145.87|2155.3|2143.8|2157.37|2145.87|2155.18|2143.68|22
1735512990000|2024-12-29 22:56:30|2092.21|2071.71|2092.03|2071.53|2092.28|2071.78|2091.98|2071.48|14
1735481820000|2024-12-29 14:17:00|2155.88|2144.38|2155.08|2143.58|2156.28|2144.78|2154.66|2143.16|24
1735513000000|2024-12-29 22:56:40|2091.99|2071.49|2092.04|2071.54|2092.04|2071.54|2091.99|2071.49|3
1735481830000|2024-12-29 14:17:10|2155.05|2143.55|2155.32|2143.82|2155.8|2144.3|2154.62|2143.12|20
1735513010000|2024-12-29 22:56:50|2092|2071.5|2091.08|2070.58|2092|2071.5|2091.08|2070.58|10
1735481840000|2024-12-29 14:17:20|2155.43|2143.93|2155.1|2143.6|2155.66|2144.16|2154.32|2142.82|20
1735513020000|2024-12-29 22:57:00|2090.92|2070.42|2090.03|2069.53|2090.92|2070.42|2090.03|2069.53|13
1735481850000|2024-12-29 14:17:30|2155.08|2143.58|2155.24|2143.74|2155.49|2143.99|2154.97|2143.47|27
1735513030000|2024-12-29 22:57:10|2090.02|2069.52|2089.94|2069.44|2090.02|2069.52|2089.35|2068.85|12
1735481860000|2024-12-29 14:17:40|2155.21|2143.71|2155.8|2144.3|2155.8|2144.3|2155.03|2143.53|20
1735513040000|2024-12-29 22:57:20|2089.93|2069.43|2089.22|2068.72|2089.93|2069.43|2089.22|2068.72|5
1735481870000|2024-12-29 14:17:50|2155.78|2144.28|2155.49|2143.99|2155.8|2144.3|2155.49|2143.99|7
1735513050000|2024-12-29 22:57:30|2089.13|2068.63|2089.35|2068.85|2089.39|2068.89|2088.4|2067.9|15
1735481880000|2024-12-29 14:18:00|2155.2|2143.7|2153.99|2142.49|2155.38|2143.88|2153.92|2142.42|21
1735513060000|2024-12-29 22:57:40|2089.39|2068.89|2088.64|2068.14|2089.39|2068.89|2088.64|2068.14|4
1735481890000|2024-12-29 14:18:10|2153.85|2142.35|2152.17|2140.67|2153.92|2142.42|2152.17|2140.67|22
1735513070000|2024-12-29 22:57:50|2088.65|2068.15|2088.56|2068.06|2088.69|2068.19|2088.49|2067.99|13
1735481900000|2024-12-29 14:18:20|2152.16|2140.66|2151.9|2140.4|2152.28|2140.78|2151.9|2140.4|18
1735513080000|2024-12-29 22:58:00|2088.62|2068.12|2088.25|2067.75|2088.62|2068.12|2088.2|2067.7|11
1735481910000|2024-12-29 14:18:30|2151.78|2140.28|2151.51|2140.01|2151.78|2140.28|2151.51|2140.01|8
1735513090000|2024-12-29 22:58:10|2088.33|2067.83|2088.24|2067.74|2088.41|2067.91|2088.24|2067.74|10
1735481960000|2024-12-29 14:19:20|2147.73|2136.23|2147.75|2136.25|2147.75|2136.25|2147.72|2136.22|4
1735513100000|2024-12-29 22:58:20|2088.15|2067.65|2087.93|2067.43|2088.15|2067.65|2087.87|2067.37|4
1735482030000|2024-12-29 14:20:30|2147.72|2136.22|2147.72|2136.22|2147.75|2136.25|2147.72|2136.22|3
1735513110000|2024-12-29 22:58:30|2087.87|2067.37|2088.61|2068.11|2088.65|2068.15|2087.69|2067.19|13
1735482040000|2024-12-29 14:20:40|2147.73|2136.23|2147.75|2136.25|2147.75|2136.25|2147.7|2136.2|8
1735513120000|2024-12-29 22:58:40|2088.57|2068.07|2090.37|2069.87|2090.37|2069.87|2088.57|2068.07|11
1735482050000|2024-12-29 14:20:50|2147.74|2136.24|2147.75|2136.25|2147.75|2136.25|2147.72|2136.22|5
1735513130000|2024-12-29 22:58:50|2090.38|2069.88|2089.29|2068.79|2090.38|2069.88|2089.29|2068.79|20
1735482070000|2024-12-29 14:21:10|2148.21|2136.71|2149.62|2138.12|2149.62|2138.12|2148.21|2136.71|6
1735513140000|2024-12-29 22:59:00|2089.41|2068.91|2089.5|2069|2089.55|2069.05|2089.41|2068.91|9
1735482080000|2024-12-29 14:21:20|2149.37|2137.87|2148.89|2137.39|2149.62|2138.12|2148.89|2137.39|14
1735513150000|2024-12-29 22:59:10|2089.54|2069.04|2090.98|2070.48|2090.98|2070.48|2089.54|2069.04|11
1735482090000|2024-12-29 14:21:30|2148.74|2137.24|2148.66|2137.16|2148.88|2137.38|2148.24|2136.74|30
1735513160000|2024-12-29 22:59:20|2091.02|2070.52|2093.08|2072.58|2093.09|2072.59|2090.97|2070.47|13
1735482100000|2024-12-29 14:21:40|2148.71|2137.21|2148.66|2137.16|2149.5|2138|2148.64|2137.14|26
1735513170000|2024-12-29 22:59:30|2093.16|2072.66|2092.47|2071.97|2093.34|2072.84|2092.41|2071.91|14
1735482110000|2024-12-29 14:21:50|2148.93|2137.43|2148.8|2137.3|2149.17|2137.67|2148.71|2137.21|25
1735513180000|2024-12-29 22:59:40|2092.55|2072.05|2092.71|2072.21|2092.97|2072.47|2092.55|2072.05|5
1735482120000|2024-12-29 14:22:00|2148.77|2137.27|2148.83|2137.33|2148.85|2137.35|2147.92|2136.42|28
1735513190000|2024-12-29 22:59:50|2092.7|2072.2|2092.78|2072.28|2092.78|2072.28|2092.66|2072.16|6
1735482130000|2024-12-29 14:22:10|2148.97|2137.47|2149.08|2137.58|2149.17|2137.67|2148.77|2137.27|26
1735513200000|2024-12-29 23:00:00|2092.88|2072.38|2094.04|2073.54|2094.04|2073.54|2092.86|2072.36|11
1735482140000|2024-12-29 14:22:20|2149.23|2137.73|2149.25|2137.75|2149.25|2137.75|2148.98|2137.48|13
1735513210000|2024-12-29 23:00:10|2094.15|2073.65|2096.95|2076.45|2097.59|2077.09|2094.15|2073.65|17
1735482150000|2024-12-29 14:22:30|2149.44|2137.94|2150.9|2139.4|2150.9|2139.4|2149.44|2137.94|9
1735513220000|2024-12-29 23:00:20|2096.79|2076.29|2096.77|2076.27|2097.28|2076.78|2096.24|2075.74|9
1735482160000|2024-12-29 14:22:40|2150.62|2139.12|2150.5|2139|2150.83|2139.33|2150.39|2138.89|17
1735513230000|2024-12-29 23:00:30|2097.62|2077.12|2097.57|2077.07|2097.92|2077.42|2097.56|2077.06|12
1735482170000|2024-12-29 14:22:50|2150.61|2139.11|2150.49|2138.99|2150.77|2139.27|2150.43|2138.93|21
1735513240000|2024-12-29 23:00:40|2097.08|2076.58|2095.83|2075.33|2097.08|2076.58|2095.83|2075.33|7
1735482180000|2024-12-29 14:23:00|2150.73|2139.23|2150.8|2139.3|2150.9|2139.4|2150.46|2138.96|29
1735513250000|2024-12-29 23:00:50|2095|2074.5|2095.02|2074.52|2095.28|2074.78|2094.74|2074.24|11
1735482190000|2024-12-29 14:23:10|2150.83|2139.33|2150.9|2139.4|2150.9|2139.4|2150.83|2139.33|3
1735513260000|2024-12-29 23:01:00|2094.98|2074.48|2095|2074.5|2095.31|2074.81|2094.9|2074.4|10
1735482200000|2024-12-29 14:23:20|2151.11|2139.61|2150.9|2139.4|2151.31|2139.81|2150.9|2139.4|12
1735513270000|2024-12-29 23:01:10|2094.95|2074.45|2096.09|2075.59|2096.14|2075.64|2094.88|2074.38|13
1735482210000|2024-12-29 14:23:30|2150.95|2139.45|2150.9|2139.4|2150.95|2139.45|2150.9|2139.4|3
1735513280000|2024-12-29 23:01:20|2096.1|2075.6|2096.09|2075.59|2096.15|2075.65|2096.03|2075.53|10
1735482220000|2024-12-29 14:23:40|2150.92|2139.42|2151.31|2139.81|2151.31|2139.81|2150.92|2139.42|7
1735513290000|2024-12-29 23:01:30|2095.86|2075.36|2095.39|2074.89|2095.86|2075.36|2094.78|2074.28|11
1735482240000|2024-12-29 14:24:00|2151.23|2139.73|2151.06|2139.56|2151.23|2139.73|2150.98|2139.48|10
1735513300000|2024-12-29 23:01:40|2095.4|2074.9|2095.38|2074.88|2095.4|2074.9|2095.12|2074.62|8
1735482250000|2024-12-29 14:24:10|2151.03|2139.53|2150.28|2138.78|2151.11|2139.61|2149.96|2138.46|14
1735513310000|2024-12-29 23:01:50|2095.39|2074.89|2098.35|2077.85|2098.35|2077.85|2095.39|2074.89|17
1735482260000|2024-12-29 14:24:20|2150.38|2138.88|2148.98|2137.48|2150.38|2138.88|2148.17|2136.67|35
1735513320000|2024-12-29 23:02:00|2098.27|2077.77|2098.31|2077.81|2098.75|2078.25|2097.52|2077.02|12
1735482270000|2024-12-29 14:24:30|2148.87|2137.37|2148.77|2137.27|2148.98|2137.48|2148.22|2136.72|33
1735513330000|2024-12-29 23:02:10|2098.72|2078.22|2099.14|2078.64|2099.14|2078.64|2098.56|2078.06|11
1735482280000|2024-12-29 14:24:40|2148.72|2137.22|2148.78|2137.28|2148.91|2137.41|2148.1|2136.6|33
1735513340000|2024-12-29 23:02:20|2099.1|2078.6|2098.95|2078.45|2099.81|2079.31|2098.95|2078.45|20
1735482290000|2024-12-29 14:24:50|2148.71|2137.21|2148.93|2137.43|2149.11|2137.61|2148.71|2137.21|27
1735513350000|2024-12-29 23:02:30|2098.89|2078.39|2097.36|2076.86|2098.89|2078.39|2097.19|2076.69|11
1735482300000|2024-12-29 14:25:00|2148.92|2137.42|2147.68|2136.18|2148.92|2137.42|2147.68|2136.18|20
1735513360000|2024-12-29 23:02:40|2097.32|2076.82|2097.18|2076.68|2097.32|2076.82|2097.18|2076.68|5
1735482320000|2024-12-29 14:25:20|2147.81|2136.31|2147.13|2135.63|2148.11|2136.61|2147.13|2135.63|16
1735513370000|2024-12-29 23:02:50|2096.97|2076.47|2097.38|2076.88|2097.38|2076.88|2096.88|2076.38|9
1735482330000|2024-12-29 14:25:30|2146.87|2135.37|2147|2135.5|2147.51|2136.01|2146.15|2134.65|25
1735513380000|2024-12-29 23:03:00|2097.48|2076.98|2097.91|2077.41|2098.16|2077.66|2097.1|2076.6|15
1735482340000|2024-12-29 14:25:40|2146.95|2135.45|2147.67|2136.17|2147.68|2136.18|2146.64|2135.14|26
1735513390000|2024-12-29 23:03:10|2097.86|2077.36|2097.19|2076.69|2097.86|2077.36|2096.96|2076.46|12
1735482350000|2024-12-29 14:25:50|2147.68|2136.18|2146.83|2135.33|2147.68|2136.18|2146.65|2135.15|30
1735513400000|2024-12-29 23:03:20|2092.69|2081.19|2093.2|2081.7|2093.2|2081.7|2092.51|2081.01|10
1735482360000|2024-12-29 14:26:00|2147.05|2135.55|2146.69|2135.19|2147.51|2136.01|2146.69|2135.19|32
1735513410000|2024-12-29 23:03:30|2093.15|2081.65|2092.51|2081.01|2093.15|2081.65|2092.51|2081.01|11
1735482370000|2024-12-29 14:26:10|2146.74|2135.24|2146.87|2135.37|2147.32|2135.82|2146.44|2134.94|28
1735513420000|2024-12-29 23:03:40|2092.42|2080.92|2092.09|2080.59|2092.42|2080.92|2091.86|2080.36|11
1735482380000|2024-12-29 14:26:20|2146.88|2135.38|2146.95|2135.45|2147.06|2135.56|2146.79|2135.29|21
1735513430000|2024-12-29 23:03:50|2092.19|2080.69|2092.07|2080.57|2092.58|2081.08|2091.56|2080.06|11
1735482390000|2024-12-29 14:26:30|2146.94|2135.44|2147.3|2135.8|2147.3|2135.8|2146.76|2135.26|29
1735513440000|2024-12-29 23:04:00|2092.15|2080.65|2095.13|2083.63|2095.14|2083.64|2092.15|2080.65|15
1735482400000|2024-12-29 14:26:40|2147.24|2135.74|2147.5|2136|2147.5|2136|2147.22|2135.72|26
1735513450000|2024-12-29 23:04:10|2095.09|2083.59|2094.19|2082.69|2095.09|2083.59|2094.07|2082.57|12
1735482410000|2024-12-29 14:26:50|2147.49|2135.99|2147.55|2136.05|2147.55|2136.05|2147.46|2135.96|11
1735513460000|2024-12-29 23:04:20|2094.15|2082.65|2092.02|2080.52|2094.19|2082.69|2091.85|2080.35|17
1735482420000|2024-12-29 14:27:00|2147.54|2136.04|2147.68|2136.18|2147.68|2136.18|2147.54|2136.04|4
1735513470000|2024-12-29 23:04:30|2091.92|2080.42|2090.88|2079.38|2092.02|2080.52|2090.43|2078.93|17
1735482430000|2024-12-29 14:27:10|2147.72|2136.22|2148.16|2136.66|2148.16|2136.66|2147.72|2136.22|11
1735513480000|2024-12-29 23:04:40|2090.87|2079.37|2091.41|2079.91|2091.89|2080.39|2090.87|2079.37|11
1735482440000|2024-12-29 14:27:20|2148.14|2136.64|2147.45|2135.95|2148.14|2136.64|2147.45|2135.95|23
1735513490000|2024-12-29 23:04:50|2091.66|2080.16|2091.56|2080.06|2091.66|2080.16|2091.56|2080.06|5
1735482450000|2024-12-29 14:27:30|2147.43|2135.93|2147.52|2136.02|2147.52|2136.02|2147.43|2135.93|5
1735513500000|2024-12-29 23:05:00|2091.48|2079.98|2090.96|2079.46|2091.56|2080.06|2090.85|2079.35|10
1735482460000|2024-12-29 14:27:40|2147.58|2136.08|2147.5|2136|2147.58|2136.08|2147.5|2136|9
1735513510000|2024-12-29 23:05:10|2090.95|2079.45|2090.35|2078.85|2090.95|2079.45|2090.35|2078.85|13
1735482470000|2024-12-29 14:27:50|2147.51|2136.01|2147.58|2136.08|2147.58|2136.08|2147.5|2136|10
1735513520000|2024-12-29 23:05:20|2090.31|2078.81|2090.77|2079.27|2090.81|2079.31|2089.96|2078.46|14
1735482490000|2024-12-29 14:28:10|2147.72|2136.22|2148.16|2136.66|2148.16|2136.66|2147.72|2136.22|2
1735513530000|2024-12-29 23:05:30|2090.78|2079.28|2091.07|2079.57|2091.33|2079.83|2090.78|2079.28|10
1735482500000|2024-12-29 14:28:20|2148.43|2136.93|2149.44|2137.94|2149.44|2137.94|2148.43|2136.93|8
1735513540000|2024-12-29 23:05:40|2091.11|2079.61|2092.49|2080.99|2092.49|2080.99|2091.11|2079.61|7
1735482510000|2024-12-29 14:28:30|2149.24|2137.74|2149.44|2137.94|2149.44|2137.94|2149.24|2137.74|9
1735513550000|2024-12-29 23:05:50|2092.66|2081.16|2093.89|2082.39|2093.89|2082.39|2092.66|2081.16|11
1735482530000|2024-12-29 14:28:50|2149.56|2138.06|2149.68|2138.18|2149.68|2138.18|2149.56|2138.06|2
1735513560000|2024-12-29 23:06:00|2093.31|2081.81|2092.66|2081.16|2093.78|2082.28|2092.66|2081.16|19
1735482540000|2024-12-29 14:29:00|2149.8|2138.3|2150.73|2139.23|2150.73|2139.23|2149.8|2138.3|2
1735513570000|2024-12-29 23:06:10|2092.68|2081.18|2091.82|2080.32|2092.9|2081.4|2091.82|2080.32|14
1735482550000|2024-12-29 14:29:10|2150.44|2138.94|2150.55|2139.05|2150.55|2139.05|2150.33|2138.83|6
1735513580000|2024-12-29 23:06:20|2091.87|2080.37|2089.99|2078.49|2091.87|2080.37|2089.99|2078.49|17
1735482560000|2024-12-29 14:29:20|2150.33|2138.83|2150.62|2139.12|2150.63|2139.13|2150.33|2138.83|24
1735513590000|2024-12-29 23:06:30|2089.95|2078.45|2089.83|2078.33|2090.08|2078.58|2089.83|2078.33|10
1735482570000|2024-12-29 14:29:30|2150.61|2139.11|2149.98|2138.48|2150.61|2139.11|2149.69|2138.19|23
1735513600000|2024-12-29 23:06:40|2089.81|2078.31|2090.2|2078.7|2090.54|2079.04|2089.8|2078.3|10
1735482580000|2024-12-29 14:29:40|2149.88|2138.38|2150.21|2138.71|2150.6|2139.1|2149.7|2138.2|29
1735513610000|2024-12-29 23:06:50|2090.29|2078.79|2090.32|2078.82|2091.06|2079.56|2090.29|2078.79|12
1735482590000|2024-12-29 14:29:50|2150.32|2138.82|2150.33|2138.83|2150.53|2139.03|2149.89|2138.39|23
1735513620000|2024-12-29 23:07:00|2090.28|2078.78|2090.71|2079.21|2090.71|2079.21|2090.25|2078.75|15
1735482600000|2024-12-29 14:30:00|2149.97|2138.47|2149.35|2137.85|2149.97|2138.47|2148.87|2137.37|26
1735513630000|2024-12-29 23:07:10|2090.88|2079.38|2090.81|2079.31|2091.19|2079.69|2090.81|2079.31|12
1735482610000|2024-12-29 14:30:10|2149.23|2137.73|2149.44|2137.94|2149.44|2137.94|2148.79|2137.29|23
1735513640000|2024-12-29 23:07:20|2090.35|2078.85|2090.13|2078.63|2090.35|2078.85|2090.13|2078.63|7
1735482620000|2024-12-29 14:30:20|2149.41|2137.91|2150.37|2138.87|2150.58|2139.08|2149.32|2137.82|24
1735513650000|2024-12-29 23:07:30|2090.11|2078.61|2090.75|2079.25|2090.75|2079.25|2090.08|2078.58|14
1735482630000|2024-12-29 14:30:30|2150.38|2138.88|2150.08|2138.58|2150.67|2139.17|2150.08|2138.58|12
1735513660000|2024-12-29 23:07:40|2092.14|2080.64|2092.95|2081.45|2092.95|2081.45|2092.14|2080.64|4
1735482640000|2024-12-29 14:30:40|2149.79|2138.29|2146.41|2134.91|2149.79|2138.29|2146.41|2134.91|29
1735513670000|2024-12-29 23:07:50|2092.94|2081.44|2092.81|2081.31|2092.94|2081.44|2092.77|2081.27|4
1735482650000|2024-12-29 14:30:50|2146.32|2134.82|2146|2134.5|2146.32|2134.82|2146|2134.5|12
1735513680000|2024-12-29 23:08:00|2092.85|2081.35|2091.46|2079.96|2092.85|2081.35|2091.39|2079.89|11
1735482660000|2024-12-29 14:31:00|2145.99|2134.49|2146|2134.5|2146.01|2134.51|2145.81|2134.31|16
1735513690000|2024-12-29 23:08:10|2091.38|2079.88|2090.65|2079.15|2091.45|2079.95|2090.63|2079.13|12
1735482670000|2024-12-29 14:31:10|2145.99|2134.49|2145.08|2133.58|2145.99|2134.49|2145.08|2133.58|12
1735513700000|2024-12-29 23:08:20|2090.61|2079.11|2091.27|2079.77|2091.48|2079.98|2090.51|2079.01|13
1735482680000|2024-12-29 14:31:20|2145.06|2133.56|2139.84|2128.34|2145.06|2133.56|2139.84|2128.34|27
1735513710000|2024-12-29 23:08:30|2091.23|2079.73|2090.45|2078.95|2091.23|2079.73|2090.45|2078.95|13
1735482690000|2024-12-29 14:31:30|2139.62|2128.12|2137.75|2126.25|2139.62|2128.12|2137.75|2126.25|12
1735513720000|2024-12-29 23:08:40|2090.44|2078.94|2090.27|2078.77|2090.44|2078.94|2090.27|2078.77|7
1735482710000|2024-12-29 14:31:50|2137.38|2125.88|2137.13|2125.63|2137.38|2125.88|2136.88|2125.38|18
1735513730000|2024-12-29 23:08:50|2090.26|2078.76|2089.87|2078.37|2090.27|2078.77|2089.87|2078.37|7
1735482720000|2024-12-29 14:32:00|2137.15|2125.65|2137|2125.5|2137.29|2125.79|2136.88|2125.38|18
1735513740000|2024-12-29 23:09:00|2089.88|2078.38|2088.26|2076.76|2089.88|2078.38|2088.26|2076.76|6
1735482730000|2024-12-29 14:32:10|2137.09|2125.59|2136.64|2125.14|2137.29|2125.79|2136.64|2125.14|20
1735513750000|2024-12-29 23:09:10|2087.28|2075.78|2087.38|2075.88|2088.22|2076.72|2087.12|2075.62|14
1735482740000|2024-12-29 14:32:20|2136.33|2124.83|2135.7|2124.2|2136.33|2124.83|2135.7|2124.2|22
1735513760000|2024-12-29 23:09:20|2087.35|2075.85|2086.24|2074.74|2087.38|2075.88|2086.24|2074.74|6
1735482750000|2024-12-29 14:32:30|2134.43|2122.93|2133.69|2122.19|2134.43|2122.93|2133.69|2122.19|4
1735513770000|2024-12-29 23:09:30|2086.29|2074.79|2086.74|2075.24|2087.16|2075.66|2086.29|2074.79|15
1735482770000|2024-12-29 14:32:50|2132.78|2121.28|2132.28|2120.78|2133.51|2122.01|2131.97|2120.47|28
1735513780000|2024-12-29 23:09:40|2086.68|2075.18|2086.55|2075.05|2086.77|2075.27|2086.54|2075.04|7
1735482780000|2024-12-29 14:33:00|2132.26|2120.76|2133.33|2121.83|2133.33|2121.83|2131.86|2120.36|25
1735513790000|2024-12-29 23:09:50|2086.5|2075|2085.56|2074.06|2086.5|2075|2085.45|2073.95|11
1735482790000|2024-12-29 14:33:10|2133.43|2121.93|2133.8|2122.3|2133.8|2122.3|2133.43|2121.93|7
1735513800000|2024-12-29 23:10:00|2085.5|2074|2086.52|2075.02|2086.52|2075.02|2084.71|2073.21|13
1735482800000|2024-12-29 14:33:20|2133.75|2122.25|2133.72|2122.22|2133.8|2122.3|2133.37|2121.87|25
1735513810000|2024-12-29 23:10:10|2086.55|2075.05|2086.62|2075.12|2087.1|2075.6|2086.52|2075.02|14
1735482810000|2024-12-29 14:33:30|2133.67|2122.17|2133.73|2122.23|2133.73|2122.23|2133.67|2122.17|2
1735513820000|2024-12-29 23:10:20|2086.63|2075.13|2086.54|2075.04|2087.01|2075.51|2085.75|2074.25|23
1735482820000|2024-12-29 14:33:40|2133.67|2122.17|2133.67|2122.17|2133.73|2122.23|2133.53|2122.03|17
1735513830000|2024-12-29 23:10:30|2086.75|2075.25|2085.97|2074.47|2087.14|2075.64|2085.91|2074.41|17
1735482830000|2024-12-29 14:33:50|2133.56|2122.06|2133.69|2122.19|2133.69|2122.19|2132.78|2121.28|25
1735513840000|2024-12-29 23:10:40|2085.98|2074.48|2079.76|2068.26|2085.98|2074.48|2079.38|2067.88|23
1735482840000|2024-12-29 14:34:00|2133.73|2122.23|2133.73|2122.23|2133.73|2122.23|2133.68|2122.18|3
1735513850000|2024-12-29 23:10:50|2079.64|2068.14|2079.74|2068.24|2080.18|2068.68|2079.53|2068.03|24
1735482850000|2024-12-29 14:34:10|2133.76|2122.26|2135.18|2123.68|2135.18|2123.68|2133.76|2122.26|10
1735513860000|2024-12-29 23:11:00|2079.75|2068.25|2079.75|2068.25|2079.75|2068.25|2079.5|2068|20
1735482860000|2024-12-29 14:34:20|2135.15|2123.65|2134.73|2123.23|2135.15|2123.65|2134.72|2123.22|12
1735513870000|2024-12-29 23:11:10|2079.73|2068.23|2080.78|2069.28|2081.74|2070.24|2079.67|2068.17|30
1735482870000|2024-12-29 14:34:30|2134.86|2123.36|2134.5|2123|2135.1|2123.6|2133.7|2122.2|32
1735513880000|2024-12-29 23:11:20|2080.81|2069.31|2082.54|2071.04|2082.54|2071.04|2080.63|2069.13|18
1735482880000|2024-12-29 14:34:40|2134.51|2123.01|2135.14|2123.64|2135.15|2123.65|2133.97|2122.47|25
1735513890000|2024-12-29 23:11:30|2082.86|2071.36|2083.47|2071.97|2083.47|2071.97|2082.85|2071.35|20
1735482890000|2024-12-29 14:34:50|2135.18|2123.68|2137.75|2126.25|2137.75|2126.25|2135.18|2123.68|12
1735513900000|2024-12-29 23:11:40|2083.86|2072.36|2084.05|2072.55|2084.58|2073.08|2083.01|2071.51|21
1735513910000|2024-12-29 23:11:50|2084.1|2072.6|2088.06|2076.56|2088.06|2076.56|2084.1|2072.6|28
1735482900000|2024-12-29 14:35:00|2137.61|2126.11|2136.75|2125.25|2137.75|2126.25|2136.75|2125.25|27
1735513920000|2024-12-29 23:12:00|2088.13|2076.63|2087.07|2075.57|2088.23|2076.73|2086.95|2075.45|25
1735482910000|2024-12-29 14:35:10|2136.97|2125.47|2137.37|2125.87|2137.49|2125.99|2136.76|2125.26|29
1735513930000|2024-12-29 23:12:10|2086.95|2075.45|2085.71|2074.21|2086.95|2075.45|2085.32|2073.82|28
1735482920000|2024-12-29 14:35:20|2137.41|2125.91|2138.27|2126.77|2138.27|2126.77|2137.41|2125.91|10
1735513940000|2024-12-29 23:12:20|2085.58|2074.08|2084.56|2073.06|2085.58|2074.08|2084.23|2072.73|24
1735482930000|2024-12-29 14:35:30|2138.24|2126.74|2139.06|2127.56|2139.06|2127.56|2138.12|2126.62|6
1735513950000|2024-12-29 23:12:30|2084.22|2072.72|2085.69|2074.19|2086.18|2074.68|2084|2072.5|25
1735482950000|2024-12-29 14:35:50|2138.95|2127.45|2138.19|2126.69|2139.06|2127.56|2137.82|2126.32|19
1735513960000|2024-12-29 23:12:40|2085.76|2074.26|2084.89|2073.39|2086.05|2074.55|2084.85|2073.35|22
1735482960000|2024-12-29 14:36:00|2138.05|2126.55|2137.75|2126.25|2138.52|2127.02|2137.61|2126.11|36
1735513970000|2024-12-29 23:12:50|2084.84|2073.34|2084.56|2073.06|2084.84|2073.34|2084.56|2073.06|3
1735482970000|2024-12-29 14:36:10|2137.61|2126.11|2137.97|2126.47|2138.51|2127.01|2137.26|2125.76|32
1735513980000|2024-12-29 23:13:00|2083.27|2071.77|2080.79|2069.29|2083.27|2071.77|2080.52|2069.02|32
1735482980000|2024-12-29 14:36:20|2137.98|2126.48|2138.2|2126.7|2138.6|2127.1|2137.98|2126.48|9
1735513990000|2024-12-29 23:13:10|2080.41|2068.91|2080.67|2069.17|2081.18|2069.68|2080.3|2068.8|21
1735482990000|2024-12-29 14:36:30|2138.04|2126.54|2137.91|2126.41|2138.21|2126.71|2137.79|2126.29|21
1735514000000|2024-12-29 23:13:20|2080.29|2068.79|2081.63|2070.13|2081.63|2070.13|2079.49|2067.99|17
1735483000000|2024-12-29 14:36:40|2137.9|2126.4|2137.48|2125.98|2138.37|2126.87|2137.43|2125.93|29
1735514010000|2024-12-29 23:13:30|2081.43|2069.93|2081.19|2069.69|2081.93|2070.43|2080.98|2069.48|21
1735483010000|2024-12-29 14:36:50|2137.62|2126.12|2137.98|2126.48|2138.15|2126.65|2137.62|2126.12|25
1735514020000|2024-12-29 23:13:40|2081.28|2069.78|2081.06|2069.56|2081.77|2070.27|2080.84|2069.34|32
1735483020000|2024-12-29 14:37:00|2137.91|2126.41|2138.3|2126.8|2138.49|2126.99|2137.67|2126.17|28
1735514030000|2024-12-29 23:13:50|2081.17|2069.67|2081.05|2069.55|2081.78|2070.28|2080.97|2069.47|28
1735483030000|2024-12-29 14:37:10|2138.33|2126.83|2138.29|2126.79|2138.6|2127.1|2138.29|2126.79|22
1735514040000|2024-12-29 23:14:00|2081.1|2069.6|2081.16|2069.66|2081.65|2070.15|2080.24|2068.74|28
1735483040000|2024-12-29 14:37:20|2137.97|2126.47|2137.83|2126.33|2138.35|2126.85|2137.76|2126.26|19
1735514050000|2024-12-29 23:14:10|2081.12|2069.62|2080.26|2068.76|2081.46|2069.96|2080.26|2068.76|32
1735483050000|2024-12-29 14:37:30|2138.04|2126.54|2137.72|2126.22|2138.35|2126.85|2137.71|2126.21|16
1735514060000|2024-12-29 23:14:20|2080.31|2068.81|2082.53|2071.03|2082.78|2071.28|2080.22|2068.72|28
1735483060000|2024-12-29 14:37:40|2137.67|2126.17|2138.07|2126.57|2138.48|2126.98|2137.63|2126.13|29
1735514070000|2024-12-29 23:14:30|2082.51|2071.01|2081.79|2070.29|2082.53|2071.03|2081.33|2069.83|26
1735483070000|2024-12-29 14:37:50|2138.06|2126.56|2138.11|2126.61|2138.48|2126.98|2137.99|2126.49|20
1735514080000|2024-12-29 23:14:40|2081.28|2069.78|2081.78|2070.28|2081.94|2070.44|2081.11|2069.61|20
1735483080000|2024-12-29 14:38:00|2137.63|2126.13|2137.35|2125.85|2137.82|2126.32|2137.35|2125.85|12
1735514090000|2024-12-29 23:14:50|2082.01|2070.51|2081.3|2069.8|2082.14|2070.64|2081.19|2069.69|22
1735483090000|2024-12-29 14:38:10|2137.45|2125.95|2137.75|2126.25|2137.86|2126.36|2137.35|2125.85|18
1735483100000|2024-12-29 14:38:20|2137.86|2126.36|2137.83|2126.33|2138.21|2126.71|2137.52|2126.02|27
1735514100000|2024-12-29 23:15:00|2081.41|2069.91|2081.51|2070.01|2082.35|2070.85|2081.4|2069.9|32
1735483110000|2024-12-29 14:38:30|2137.48|2125.98|2137.35|2125.85|2137.48|2125.98|2137.35|2125.85|2
1735514110000|2024-12-29 23:15:10|2082|2070.5|2083.15|2071.65|2083.38|2071.88|2082|2070.5|29
1735483140000|2024-12-29 14:39:00|2137.05|2125.55|2134.82|2123.32|2137.05|2125.55|2134.72|2123.22|5
1735514120000|2024-12-29 23:15:20|2083.35|2071.85|2084.76|2073.26|2084.77|2073.27|2082.29|2070.79|25
1735483150000|2024-12-29 14:39:10|2134.72|2123.22|2135.03|2123.53|2135.28|2123.78|2134.01|2122.51|35
1735514130000|2024-12-29 23:15:30|2084.61|2073.11|2084.06|2072.56|2084.61|2073.11|2083.67|2072.17|22
1735483160000|2024-12-29 14:39:20|2134.88|2123.38|2136.12|2124.62|2136.12|2124.62|2134.81|2123.31|13
1735514140000|2024-12-29 23:15:40|2084.09|2072.59|2084.68|2073.18|2084.72|2073.22|2083.81|2072.31|32
1735483170000|2024-12-29 14:39:30|2136.1|2124.6|2135.84|2124.34|2136.11|2124.61|2135.61|2124.11|23
1735514150000|2024-12-29 23:15:50|2084.95|2073.45|2085.42|2073.92|2085.55|2074.05|2084.87|2073.37|26
1735483180000|2024-12-29 14:39:40|2135.61|2124.11|2135.75|2124.25|2135.95|2124.45|2134.78|2123.28|29
1735514160000|2024-12-29 23:16:00|2085.38|2073.88|2084.22|2072.72|2085.43|2073.93|2084.16|2072.66|21
1735483190000|2024-12-29 14:39:50|2135.71|2124.21|2135.54|2124.04|2135.77|2124.27|2135.27|2123.77|20
1735514170000|2024-12-29 23:16:10|2084.17|2072.67|2083.01|2071.51|2084.17|2072.67|2082.69|2071.19|25
1735483200000|2024-12-29 14:40:00|2135.5|2124|2134.17|2122.67|2135.93|2124.43|2134.17|2122.67|18
1735514180000|2024-12-29 23:16:20|2083.06|2071.56|2084.13|2072.63|2084.13|2072.63|2083.06|2071.56|29
1735483210000|2024-12-29 14:40:10|2134.04|2122.54|2133.23|2121.73|2134.24|2122.74|2133.23|2121.73|28
1735514190000|2024-12-29 23:16:30|2084.02|2072.52|2084.36|2072.86|2084.5|2073|2083.77|2072.27|23
1735483220000|2024-12-29 14:40:20|2133.2|2121.7|2132.75|2121.25|2134|2122.5|2132.75|2121.25|25
1735514200000|2024-12-29 23:16:40|2084.37|2072.87|2083.06|2071.56|2085.17|2073.67|2082.82|2071.32|28
1735483240000|2024-12-29 14:40:40|2132.89|2121.39|2133.02|2121.52|2133.02|2121.52|2132.87|2121.37|13
1735514210000|2024-12-29 23:16:50|2083.25|2071.75|2083.04|2071.54|2083.42|2071.92|2082.97|2071.47|18
1735483250000|2024-12-29 14:40:50|2132.89|2121.39|2132.89|2121.39|2133.02|2121.52|2132.78|2121.28|14
1735483260000|2024-12-29 14:41:00|2132.94|2121.44|2133.02|2121.52|2133.02|2121.52|2132.83|2121.33|21
1735483270000|2024-12-29 14:41:10|2133.01|2121.51|2132.83|2121.33|2133.01|2121.51|2132.75|2121.25|20
1735483280000|2024-12-29 14:41:20|2132.75|2121.25|2132.75|2121.25|2132.75|2121.25|2132.75|2121.25|1
1735483290000|2024-12-29 14:41:30|2132.89|2121.39|2132.75|2121.25|2132.89|2121.39|2132.75|2121.25|5
1735514220000|2024-12-29 23:17:00|2083.09|2071.59|2081.26|2069.76|2083.14|2071.64|2081.22|2069.72|29
1735483300000|2024-12-29 14:41:40|2132.89|2121.39|2132.9|2121.4|2132.9|2121.4|2132.86|2121.36|3
1735514230000|2024-12-29 23:17:10|2081.22|2069.72|2081.05|2069.55|2081.22|2069.72|2081.05|2069.55|3
1735483310000|2024-12-29 14:41:50|2133|2121.5|2132.75|2121.25|2133.5|2122|2132.75|2121.25|20
1735514240000|2024-12-29 23:17:20|2081.21|2069.71|2082.59|2071.09|2082.59|2071.09|2081.13|2069.63|29
1735483320000|2024-12-29 14:42:00|2132.87|2121.37|2133.21|2121.71|2133.3|2121.8|2132.81|2121.31|20
1735514250000|2024-12-29 23:17:30|2082.61|2071.11|2082.77|2071.27|2082.77|2071.27|2081.72|2070.22|33
1735483330000|2024-12-29 14:42:10|2133.29|2121.79|2133.61|2122.11|2133.61|2122.11|2133.18|2121.68|15
1735514260000|2024-12-29 23:17:40|2082.79|2071.29|2082.9|2071.4|2083.14|2071.64|2082.72|2071.22|28
1735483340000|2024-12-29 14:42:20|2133.79|2122.29|2134.47|2122.97|2134.47|2122.97|2133.79|2122.29|6
1735514270000|2024-12-29 23:17:50|2083|2071.5|2083.7|2072.2|2083.7|2072.2|2082.9|2071.4|26
1735483350000|2024-12-29 14:42:30|2134.53|2123.03|2134.53|2123.03|2134.79|2123.29|2134.35|2122.85|13
1735514280000|2024-12-29 23:18:00|2083.74|2072.24|2082.16|2070.66|2083.74|2072.24|2082.09|2070.59|31
1735483360000|2024-12-29 14:42:40|2134.63|2123.13|2134.09|2122.59|2134.63|2123.13|2133.78|2122.28|28
1735514290000|2024-12-29 23:18:10|2081.67|2070.17|2082.71|2071.21|2082.76|2071.26|2081.67|2070.17|27
1735483370000|2024-12-29 14:42:50|2134.15|2122.65|2133.95|2122.45|2134.17|2122.67|2133.73|2122.23|26
1735514300000|2024-12-29 23:18:20|2082.69|2071.19|2082.52|2071.02|2082.69|2071.19|2081.54|2070.04|21
1735483380000|2024-12-29 14:43:00|2133.92|2122.42|2133.34|2121.84|2134.17|2122.67|2132.93|2121.43|29
1735514310000|2024-12-29 23:18:30|2082.63|2071.13|2083.7|2072.2|2083.8|2072.3|2082.63|2071.13|27
1735483390000|2024-12-29 14:43:10|2133.24|2121.74|2133.89|2122.39|2133.93|2122.43|2132.96|2121.46|21
1735514320000|2024-12-29 23:18:40|2083.65|2072.15|2084.16|2072.66|2084.22|2072.72|2083.65|2072.15|23
1735483400000|2024-12-29 14:43:20|2133.95|2122.45|2133.21|2121.71|2133.95|2122.45|2133.21|2121.71|18
1735514330000|2024-12-29 23:18:50|2084.11|2072.61|2082.61|2071.11|2084.26|2072.76|2082.54|2071.04|24
1735483410000|2024-12-29 14:43:30|2133.2|2121.7|2132.75|2121.25|2133.2|2121.7|2132.75|2121.25|8
1735514340000|2024-12-29 23:19:00|2082.51|2071.01|2082.12|2070.62|2082.98|2071.48|2082.02|2070.52|27
1735483420000|2024-12-29 14:43:40|2132.79|2121.29|2132.75|2121.25|2133.29|2121.79|2132.75|2121.25|18
1735514350000|2024-12-29 23:19:10|2082.02|2070.52|2081.98|2070.48|2082.24|2070.74|2081.39|2069.89|25
1735483430000|2024-12-29 14:43:50|2132.76|2121.26|2131.86|2120.36|2132.76|2121.26|2131.86|2120.36|4
1735514360000|2024-12-29 23:19:20|2081.94|2070.44|2081.71|2070.21|2082.05|2070.55|2081.47|2069.97|20
1735483440000|2024-12-29 14:44:00|2131.96|2120.46|2132.75|2121.25|2133.23|2121.73|2131.96|2120.46|27
1735514370000|2024-12-29 23:19:30|2081.68|2070.18|2081.32|2069.82|2081.73|2070.23|2081.15|2069.65|20
1735483450000|2024-12-29 14:44:10|2132.87|2121.37|2132.6|2121.1|2132.87|2121.37|2132|2120.5|21
1735514380000|2024-12-29 23:19:40|2081.33|2069.83|2081.49|2069.99|2081.54|2070.04|2081.26|2069.76|22
1735483460000|2024-12-29 14:44:20|2132.71|2121.21|2133.53|2122.03|2133.53|2122.03|2132.71|2121.21|12
1735514390000|2024-12-29 23:19:50|2081.52|2070.02|2081.26|2069.76|2081.52|2070.02|2081.26|2069.76|5
1735483470000|2024-12-29 14:44:30|2133.68|2122.18|2133.43|2121.93|2133.84|2122.34|2133.12|2121.62|14
1735514400000|2024-12-29 23:20:00|2081.45|2069.95|2081.45|2069.95|2081.45|2069.95|2081.45|2069.95|1
1735483480000|2024-12-29 14:44:40|2133.44|2121.94|2133.84|2122.34|2133.84|2122.34|2133.3|2121.8|10
1735514410000|2024-12-29 23:20:10|2081.52|2070.02|2081.05|2069.55|2081.57|2070.07|2081.05|2069.55|14
1735483490000|2024-12-29 14:44:50|2133.78|2122.28|2133.71|2122.21|2133.84|2122.34|2133.39|2121.89|20
1735514450000|2024-12-29 23:20:50|2081.22|2069.72|2082.33|2070.83|2082.65|2071.15|2081.14|2069.64|32
1735483500000|2024-12-29 14:45:00|2133.82|2122.32|2133.12|2121.62|2133.82|2122.32|2132.62|2121.12|31
1735514460000|2024-12-29 23:21:00|2082.41|2070.91|2083.9|2072.4|2083.9|2072.4|2082.41|2070.91|32
1735483510000|2024-12-29 14:45:10|2133.01|2121.51|2132.54|2121.04|2133.65|2122.15|2132.43|2120.93|27
1735514470000|2024-12-29 23:21:10|2084.21|2072.71|2084.51|2073.01|2084.51|2073.01|2083.15|2071.65|33
1735483520000|2024-12-29 14:45:20|2132.38|2120.88|2131.86|2120.36|2132.45|2120.95|2131.86|2120.36|10
1735514480000|2024-12-29 23:21:20|2085.72|2074.22|2086.94|2075.44|2087.8|2076.3|2085.72|2074.22|27
1735483540000|2024-12-29 14:45:40|2132.09|2120.59|2132.06|2120.56|2132.17|2120.67|2131.95|2120.45|15
1735514490000|2024-12-29 23:21:30|2086.89|2075.39|2087.85|2076.35|2088.72|2077.22|2086.89|2075.39|22
1735483550000|2024-12-29 14:45:50|2131.89|2120.39|2132.52|2121.02|2132.52|2121.02|2131.86|2120.36|20
1735514500000|2024-12-29 23:21:40|2087.81|2076.31|2087.85|2076.35|2087.85|2076.35|2086.66|2075.16|19
1735483560000|2024-12-29 14:46:00|2132.44|2120.94|2132.75|2121.25|2132.75|2121.25|2132.44|2120.94|14
1735514510000|2024-12-29 23:21:50|2087.82|2076.32|2086.59|2075.09|2088|2076.5|2086.59|2075.09|24
1735483570000|2024-12-29 14:46:10|2132.72|2121.22|2133.69|2122.19|2133.69|2122.19|2132.61|2121.11|13
1735514520000|2024-12-29 23:22:00|2086.65|2075.15|2086.33|2074.83|2087.18|2075.68|2086.23|2074.73|31
1735483580000|2024-12-29 14:46:20|2133.79|2122.29|2133.84|2122.34|2133.84|2122.34|2133.58|2122.08|12
1735514530000|2024-12-29 23:22:10|2086.22|2074.72|2085.72|2074.22|2086.22|2074.72|2085.15|2073.65|29
1735483590000|2024-12-29 14:46:30|2134.99|2123.49|2135.9|2124.4|2135.91|2124.41|2134.99|2123.49|6
1735514540000|2024-12-29 23:22:20|2086|2074.5|2084.73|2073.23|2086|2074.5|2084.73|2073.23|24
1735483600000|2024-12-29 14:46:40|2135.68|2124.18|2136.64|2125.14|2136.64|2125.14|2135.18|2123.68|20
1735514550000|2024-12-29 23:22:30|2084.46|2072.96|2083.18|2071.68|2084.46|2072.96|2082.47|2070.97|30
1735483610000|2024-12-29 14:46:50|2136.68|2125.18|2136.68|2125.18|2136.68|2125.18|2136.68|2125.18|1
1735514560000|2024-12-29 23:22:40|2083.16|2071.66|2083.19|2071.69|2083.46|2071.96|2082.41|2070.91|31
1735483620000|2024-12-29 14:47:00|2136.58|2125.08|2136.68|2125.18|2136.68|2125.18|2136.58|2125.08|2
1735514570000|2024-12-29 23:22:50|2083.08|2071.58|2082.33|2070.83|2083.2|2071.7|2082.19|2070.69|26
1735483630000|2024-12-29 14:47:10|2136.85|2125.35|2136.85|2125.35|2136.85|2125.35|2136.85|2125.35|1
1735514580000|2024-12-29 23:23:00|2082.26|2070.76|2081.05|2069.55|2082.26|2070.76|2081.05|2069.55|17
1735483640000|2024-12-29 14:47:20|2136.77|2125.27|2136.76|2125.26|2136.77|2125.27|2136.48|2124.98|8
1735514620000|2024-12-29 23:23:40|2081.09|2069.59|2081.09|2069.59|2081.09|2069.59|2081.09|2069.59|1
1735483650000|2024-12-29 14:47:30|2136.65|2125.15|2136.44|2124.94|2136.76|2125.26|2136.44|2124.94|12
1735514630000|2024-12-29 23:23:50|2081.15|2069.65|2081.05|2069.55|2081.15|2069.65|2081.05|2069.55|3
1735483670000|2024-12-29 14:47:50|2136.5|2125|2136.44|2124.94|2136.5|2125|2136.44|2124.94|8
1735514640000|2024-12-29 23:24:00|2081.41|2069.91|2081.81|2070.31|2081.83|2070.33|2081.21|2069.71|18
1735483680000|2024-12-29 14:48:00|2136.61|2125.11|2136.85|2125.35|2136.85|2125.35|2136.47|2124.97|12
1735514650000|2024-12-29 23:24:10|2081.76|2070.26|2082.81|2071.31|2082.81|2071.31|2081.43|2069.93|25
1735483690000|2024-12-29 14:48:10|2136.82|2125.32|2136.85|2125.35|2136.85|2125.35|2136.47|2124.97|16
1735514660000|2024-12-29 23:24:20|2083.14|2071.64|2083.32|2071.82|2083.67|2072.17|2083.14|2071.64|22
1735483700000|2024-12-29 14:48:20|2138|2126.5|2138.38|2126.88|2138.38|2126.88|2137.64|2126.14|17
1735514670000|2024-12-29 23:24:30|2083.27|2071.77|2082.4|2070.9|2083.27|2071.77|2082.21|2070.71|31
1735483710000|2024-12-29 14:48:30|2138.34|2126.84|2138.89|2127.39|2138.89|2127.39|2138.34|2126.84|6
1735514680000|2024-12-29 23:24:40|2082.45|2070.95|2082.96|2071.46|2083.14|2071.64|2082.45|2070.95|26
1735483720000|2024-12-29 14:48:40|2138.79|2127.29|2138.25|2126.75|2138.79|2127.29|2137.95|2126.45|14
1735514690000|2024-12-29 23:24:50|2082.92|2071.42|2082.92|2071.42|2083.27|2071.77|2082.9|2071.4|24
1735483730000|2024-12-29 14:48:50|2138.27|2126.77|2137.74|2126.24|2138.27|2126.77|2137.57|2126.07|27
1735483740000|2024-12-29 14:49:00|2137.78|2126.28|2137.58|2126.08|2138.24|2126.74|2137.55|2126.05|25
1735514700000|2024-12-29 23:25:00|2082.33|2070.83|2083.4|2071.9|2083.4|2071.9|2081.82|2070.32|23
1735483750000|2024-12-29 14:49:10|2137.54|2126.04|2137.85|2126.35|2138.18|2126.68|2137.54|2126.04|20
1735514710000|2024-12-29 23:25:10|2083.81|2072.31|2083.95|2072.45|2084.19|2072.69|2083.67|2072.17|29
1735483760000|2024-12-29 14:49:20|2137.8|2126.3|2138.06|2126.56|2138.24|2126.74|2137.8|2126.3|19
1735514720000|2024-12-29 23:25:20|2084|2072.5|2083.93|2072.43|2084.76|2073.26|2083.83|2072.33|19
1735483770000|2024-12-29 14:49:30|2138.07|2126.57|2138.32|2126.82|2138.43|2126.93|2137.84|2126.34|18
1735514730000|2024-12-29 23:25:30|2084.05|2072.55|2083.67|2072.17|2084.76|2073.26|2083.67|2072.17|27
1735483780000|2024-12-29 14:49:40|2138.36|2126.86|2138.08|2126.58|2138.49|2126.99|2137.73|2126.23|21
1735514740000|2024-12-29 23:25:40|2083.8|2072.3|2083.86|2072.36|2084.02|2072.52|2083.68|2072.18|33
1735483790000|2024-12-29 14:49:50|2138|2126.5|2138.63|2127.13|2138.63|2127.13|2138|2126.5|22
1735514750000|2024-12-29 23:25:50|2083.91|2072.41|2084.57|2073.07|2084.78|2073.28|2083.9|2072.4|28
1735483800000|2024-12-29 14:50:00|2138.68|2127.18|2138.65|2127.15|2138.86|2127.36|2138.11|2126.61|19
1735514760000|2024-12-29 23:26:00|2084.62|2073.12|2083.03|2071.53|2084.75|2073.25|2083.03|2071.53|27
1735483810000|2024-12-29 14:50:10|2138.47|2126.97|2138.82|2127.32|2138.83|2127.33|2138.13|2126.63|26
1735514770000|2024-12-29 23:26:10|2082.85|2071.35|2082.86|2071.36|2083.05|2071.55|2082.27|2070.77|31
1735483820000|2024-12-29 14:50:20|2138.73|2127.23|2137.88|2126.38|2138.86|2127.36|2137.75|2126.25|18
1735514780000|2024-12-29 23:26:20|2082.74|2071.24|2082.74|2071.24|2082.91|2071.41|2082.65|2071.15|23
1735483830000|2024-12-29 14:50:30|2138.14|2126.64|2138.24|2126.74|2138.24|2126.74|2137.75|2126.25|17
1735514790000|2024-12-29 23:26:30|2082.79|2071.29|2083.12|2071.62|2083.12|2071.62|2082.79|2071.29|25
1735483840000|2024-12-29 14:50:40|2138.2|2126.7|2138.72|2127.22|2138.76|2127.26|2138.04|2126.54|23
1735514800000|2024-12-29 23:26:40|2083.08|2071.58|2083.2|2071.7|2083.42|2071.92|2082.73|2071.23|23
1735483850000|2024-12-29 14:50:50|2138.69|2127.19|2138.86|2127.36|2138.86|2127.36|2138.69|2127.19|5
1735514810000|2024-12-29 23:26:50|2083.05|2071.55|2082.91|2071.41|2083.41|2071.91|2082.64|2071.14|25
1735483860000|2024-12-29 14:51:00|2138.96|2127.46|2139.62|2128.12|2139.62|2128.12|2138.96|2127.46|5
1735514820000|2024-12-29 23:27:00|2082.85|2071.35|2085.03|2073.53|2085.08|2073.58|2082.85|2071.35|26
1735483870000|2024-12-29 14:51:10|2139.65|2128.15|2139.69|2128.19|2139.69|2128.19|2139.65|2128.15|2
1735514830000|2024-12-29 23:27:10|2085.09|2073.59|2085.9|2074.4|2086.12|2074.62|2085.09|2073.59|25
1735483880000|2024-12-29 14:51:20|2139.82|2128.32|2141.49|2129.99|2141.49|2129.99|2139.82|2128.32|4
1735514840000|2024-12-29 23:27:20|2085.97|2074.47|2087.65|2076.15|2087.67|2076.17|2085.97|2074.47|24
1735483890000|2024-12-29 14:51:30|2141.57|2130.07|2141.65|2130.15|2141.65|2130.15|2141.57|2130.07|2
1735514850000|2024-12-29 23:27:30|2087.75|2076.25|2086.86|2075.36|2087.95|2076.45|2086.86|2075.36|23
1735483900000|2024-12-29 14:51:40|2142.23|2130.73|2142.81|2131.31|2142.81|2131.31|2142.23|2130.73|2
1735514860000|2024-12-29 23:27:40|2086.78|2075.28|2087.58|2076.08|2087.71|2076.21|2086.78|2075.28|26
1735483910000|2024-12-29 14:51:50|2143.22|2131.72|2143.62|2132.12|2143.62|2132.12|2143.22|2131.72|2
1735514870000|2024-12-29 23:27:50|2087.69|2076.19|2086.59|2075.09|2087.69|2076.19|2086.43|2074.93|24
1735483930000|2024-12-29 14:52:10|2143.67|2132.17|2146.47|2134.97|2146.48|2134.98|2143.67|2132.17|9
1735514880000|2024-12-29 23:28:00|2086.49|2074.99|2087.37|2075.87|2087.58|2076.08|2086.04|2074.54|22
1735483940000|2024-12-29 14:52:20|2146.48|2134.98|2145.88|2134.38|2146.82|2135.32|2145.77|2134.27|22
1735514890000|2024-12-29 23:28:10|2087.36|2075.86|2087.43|2075.93|2087.6|2076.1|2087.32|2075.82|23
1735483950000|2024-12-29 14:52:30|2145.99|2134.49|2146.67|2135.17|2146.72|2135.22|2145.99|2134.49|25
1735514900000|2024-12-29 23:28:20|2087.5|2076|2087.56|2076.06|2087.58|2076.08|2087.4|2075.9|21
1735483960000|2024-12-29 14:52:40|2146.68|2135.18|2147.43|2135.93|2147.43|2135.93|2146.68|2135.18|7
1735514910000|2024-12-29 23:28:30|2087.57|2076.07|2087.89|2076.39|2087.89|2076.39|2087.46|2075.96|27
1735483980000|2024-12-29 14:53:00|2147.5|2136|2147.97|2136.47|2147.97|2136.47|2147.5|2136|2
1735514920000|2024-12-29 23:28:40|2088.15|2076.65|2088.64|2077.14|2088.67|2077.17|2087.81|2076.31|21
1735484000000|2024-12-29 14:53:20|2148.56|2137.06|2149.68|2138.18|2149.68|2138.18|2148.56|2137.06|15
1735514930000|2024-12-29 23:28:50|2088.54|2077.04|2088.39|2076.89|2088.54|2077.04|2087.53|2076.03|27
1735484010000|2024-12-29 14:53:30|2149.41|2137.91|2149.68|2138.18|2149.68|2138.18|2149.17|2137.67|4
1735514940000|2024-12-29 23:29:00|2088.29|2076.79|2088.83|2077.33|2088.86|2077.36|2088.09|2076.59|19
1735484020000|2024-12-29 14:53:40|2149.64|2138.14|2148.5|2137|2149.68|2138.18|2148.35|2136.85|26
1735514950000|2024-12-29 23:29:10|2089.07|2077.57|2089.23|2077.73|2089.4|2077.9|2089.07|2077.57|24
1735484030000|2024-12-29 14:53:50|2148.53|2137.03|2147.62|2136.12|2149.02|2137.52|2147.62|2136.12|32
1735514960000|2024-12-29 23:29:20|2089.25|2077.75|2089.24|2077.74|2089.41|2077.91|2088.9|2077.4|27
1735484040000|2024-12-29 14:54:00|2147.21|2135.71|2146.57|2135.07|2147.96|2136.46|2146.57|2135.07|29
1735514970000|2024-12-29 23:29:30|2089.28|2077.78|2091.18|2079.68|2091.31|2079.81|2089.28|2077.78|27
1735484050000|2024-12-29 14:54:10|2146.76|2135.26|2146.79|2135.29|2147.22|2135.72|2146.66|2135.16|25
1735514980000|2024-12-29 23:29:40|2091.07|2079.57|2089.63|2078.13|2091.07|2079.57|2089.19|2077.69|27
1735484060000|2024-12-29 14:54:20|2146.9|2135.4|2147.51|2136.01|2147.53|2136.03|2146.83|2135.33|15
1735514990000|2024-12-29 23:29:50|2089.74|2078.24|2089.68|2078.18|2089.76|2078.26|2089.52|2078.02|26
1735484070000|2024-12-29 14:54:30|2147.52|2136.02|2147.56|2136.06|2147.56|2136.06|2147.52|2136.02|7
1735484080000|2024-12-29 14:54:40|2147.54|2136.04|2147.55|2136.05|2147.56|2136.06|2146.92|2135.42|17
1735515000000|2024-12-29 23:30:00|2089.26|2077.76|2090.46|2078.96|2090.93|2079.43|2089.07|2077.57|27
1735484090000|2024-12-29 14:54:50|2147.45|2135.95|2146.77|2135.27|2147.45|2135.95|2146.63|2135.13|24
1735515010000|2024-12-29 23:30:10|2090.73|2079.23|2091.79|2080.29|2091.79|2080.29|2089.78|2078.28|18
1735484100000|2024-12-29 14:55:00|2146.79|2135.29|2146.43|2134.93|2147.22|2135.72|2145.93|2134.43|29
1735515020000|2024-12-29 23:30:20|2091.82|2080.32|2092.73|2081.23|2092.98|2081.48|2091.82|2080.32|25
1735484110000|2024-12-29 14:55:10|2146.47|2134.97|2145.79|2134.29|2146.62|2135.12|2145.76|2134.26|24
1735515030000|2024-12-29 23:30:30|2092.83|2081.33|2093.75|2082.25|2093.75|2082.25|2092.83|2081.33|22
1735484120000|2024-12-29 14:55:20|2145.75|2134.25|2145.75|2134.25|2146.27|2134.77|2145.75|2134.25|12
1735515040000|2024-12-29 23:30:40|2093.73|2082.23|2093.75|2082.25|2093.75|2082.25|2093.73|2082.23|4
1735484130000|2024-12-29 14:55:30|2146.03|2134.53|2145.75|2134.25|2146.03|2134.53|2145.75|2134.25|12
1735515050000|2024-12-29 23:30:50|2093.6|2082.1|2093.31|2081.81|2093.75|2082.25|2093.15|2081.65|22
1735484250000|2024-12-29 14:57:30|2144.9|2133.4|2143.18|2131.68|2144.9|2133.4|2142.99|2131.49|9
1735515060000|2024-12-29 23:31:00|2093.2|2081.7|2092.26|2080.76|2093.69|2082.19|2091.92|2080.42|31
1735484260000|2024-12-29 14:57:40|2143.17|2131.67|2144.3|2132.8|2144.3|2132.8|2143.09|2131.59|22
1735515070000|2024-12-29 23:31:10|2092.44|2080.94|2092.75|2081.25|2092.75|2081.25|2091.61|2080.11|26
1735484270000|2024-12-29 14:57:50|2144.31|2132.81|2143.98|2132.48|2144.31|2132.81|2143.49|2131.99|23
1735515080000|2024-12-29 23:31:20|2092.76|2081.26|2092.73|2081.23|2092.76|2081.26|2091.69|2080.19|32
1735484280000|2024-12-29 14:58:00|2144.14|2132.64|2144.45|2132.95|2144.45|2132.95|2143.89|2132.39|26
1735515090000|2024-12-29 23:31:30|2092.91|2081.41|2091.81|2080.31|2093.01|2081.51|2091.63|2080.13|26
1735484290000|2024-12-29 14:58:10|2144.44|2132.94|2143.56|2132.06|2144.47|2132.97|2143.4|2131.9|11
1735515100000|2024-12-29 23:31:40|2091.76|2080.26|2090.7|2079.2|2091.76|2080.26|2090.69|2079.19|28
1735484300000|2024-12-29 14:58:20|2143.46|2131.96|2143.33|2131.83|2143.59|2132.09|2143.14|2131.64|25
1735515110000|2024-12-29 23:31:50|2090.53|2079.03|2090.87|2079.37|2091.12|2079.62|2090.52|2079.02|24
1735484310000|2024-12-29 14:58:30|2143.07|2131.57|2143.49|2131.99|2143.7|2132.2|2143.07|2131.57|26
1735515120000|2024-12-29 23:32:00|2090.97|2079.47|2090.13|2078.63|2090.97|2079.47|2089.66|2078.16|29
1735484320000|2024-12-29 14:58:40|2143.27|2131.77|2143.4|2131.9|2143.4|2131.9|2142.98|2131.48|19
1735515130000|2024-12-29 23:32:10|2090.05|2078.55|2090.71|2079.21|2090.73|2079.23|2089.56|2078.06|30
1735484330000|2024-12-29 14:58:50|2143.31|2131.81|2143.4|2131.9|2143.71|2132.21|2143.2|2131.7|19
1735515140000|2024-12-29 23:32:20|2090.73|2079.23|2090.28|2078.78|2090.78|2079.28|2090.05|2078.55|19
1735484340000|2024-12-29 14:59:00|2143.41|2131.91|2142.65|2131.15|2143.68|2132.18|2142.65|2131.15|25
1735515150000|2024-12-29 23:32:30|2090.38|2078.88|2090.61|2079.11|2091.09|2079.59|2090.28|2078.78|24
1735484350000|2024-12-29 14:59:10|2142.55|2131.05|2142.39|2130.89|2142.56|2131.06|2141.94|2130.44|24
1735515160000|2024-12-29 23:32:40|2090.54|2079.04|2091.75|2080.25|2091.75|2080.25|2090.54|2079.04|17
1735484360000|2024-12-29 14:59:20|2142.37|2130.87|2142.29|2130.79|2142.77|2131.27|2142.29|2130.79|18
1735515170000|2024-12-29 23:32:50|2092.75|2081.25|2092.93|2081.43|2093.72|2082.22|2092.75|2081.25|12
1735484370000|2024-12-29 14:59:30|2142.28|2130.78|2142.05|2130.55|2142.46|2130.96|2142.05|2130.55|19
1735515180000|2024-12-29 23:33:00|2092.82|2081.32|2092.48|2080.98|2092.82|2081.32|2092.28|2080.78|29
1735484380000|2024-12-29 14:59:40|2142.07|2130.57|2142.15|2130.65|2142.38|2130.88|2142.07|2130.57|5
1735515190000|2024-12-29 23:33:10|2092.08|2080.58|2091.12|2079.62|2092.08|2080.58|2090.81|2079.31|29
1735515200000|2024-12-29 23:33:20|2091.03|2079.53|2091.11|2079.61|2091.21|2079.71|2090.38|2078.88|25
1735484400000|2024-12-29 15:00:00|2141.34|2129.84|2141.76|2130.26|2141.86|2130.36|2141.34|2129.84|4
1735515210000|2024-12-29 23:33:30|2091.22|2079.72|2089.92|2078.42|2091.33|2079.83|2089.71|2078.21|25
1735484410000|2024-12-29 15:00:10|2141.58|2130.08|2141.63|2130.13|2141.94|2130.44|2141.42|2129.92|30
1735515220000|2024-12-29 23:33:40|2089.89|2078.39|2091.17|2079.67|2091.29|2079.79|2089.89|2078.39|21
1735484420000|2024-12-29 15:00:20|2141.74|2130.24|2141.38|2129.88|2141.74|2130.24|2140.89|2129.39|35
1735515230000|2024-12-29 23:33:50|2090.99|2079.49|2090.66|2079.16|2091.03|2079.53|2090.27|2078.77|30
1735484430000|2024-12-29 15:00:30|2141.37|2129.87|2142.24|2130.74|2142.24|2130.74|2141.37|2129.87|27
1735515240000|2024-12-29 23:34:00|2090.62|2079.12|2091.39|2079.89|2091.8|2080.3|2090.01|2078.51|20
1735484440000|2024-12-29 15:00:40|2142.25|2130.75|2142.44|2130.94|2142.52|2131.02|2142.25|2130.75|4
1735515250000|2024-12-29 23:34:10|2091.36|2079.86|2091.67|2080.17|2091.67|2080.17|2090.85|2079.35|21
1735484450000|2024-12-29 15:00:50|2142.51|2131.01|2142.4|2130.9|2142.52|2131.02|2142.17|2130.67|25
1735515260000|2024-12-29 23:34:20|2091.64|2080.14|2091.51|2080.01|2091.75|2080.25|2091.45|2079.95|21
1735484460000|2024-12-29 15:01:00|2142.37|2130.87|2142.52|2131.02|2142.52|2131.02|2142.28|2130.78|11
1735515270000|2024-12-29 23:34:30|2091.56|2080.06|2090.51|2079.01|2091.56|2080.06|2090.51|2079.01|27
1735484470000|2024-12-29 15:01:10|2142.6|2131.1|2142.93|2131.43|2142.93|2131.43|2142.6|2131.1|4
1735515280000|2024-12-29 23:34:40|2090.56|2079.06|2091.29|2079.79|2091.62|2080.12|2090.45|2078.95|25
1735484480000|2024-12-29 15:01:20|2142.98|2131.48|2144.71|2133.21|2144.71|2133.21|2142.98|2131.48|8
1735515290000|2024-12-29 23:34:50|2091.19|2079.69|2091.7|2080.2|2091.7|2080.2|2090.85|2079.35|29
1735484490000|2024-12-29 15:01:30|2144.84|2133.34|2143.64|2132.14|2144.84|2133.34|2143.64|2132.14|11
1735484500000|2024-12-29 15:01:40|2143.68|2132.18|2141.66|2130.16|2143.68|2132.18|2141.44|2129.94|29
1735515300000|2024-12-29 23:35:00|2091.8|2080.3|2093.43|2081.93|2093.49|2081.99|2091.78|2080.28|31
1735484510000|2024-12-29 15:01:50|2141.67|2130.17|2141.63|2130.13|2141.67|2130.17|2140.41|2128.91|30
1735515310000|2024-12-29 23:35:10|2093.41|2081.91|2093.57|2082.07|2093.76|2082.26|2093.39|2081.89|23
1735484520000|2024-12-29 15:02:00|2141.6|2130.1|2139.88|2128.38|2141.8|2130.3|2139.24|2127.74|34
1735515320000|2024-12-29 23:35:20|2093.54|2082.04|2093.25|2081.75|2093.54|2082.04|2092.49|2080.99|23
1735484530000|2024-12-29 15:02:10|2139.87|2128.37|2138.03|2126.53|2139.89|2128.39|2137.54|2126.04|20
1735515330000|2024-12-29 23:35:30|2093.3|2081.8|2092.98|2081.48|2093.64|2082.14|2092.67|2081.17|20
1735484540000|2024-12-29 15:02:20|2138.14|2126.64|2136.99|2125.49|2138.47|2126.97|2136.97|2125.47|23
1735515340000|2024-12-29 23:35:40|2093.31|2081.81|2093.24|2081.74|2093.31|2081.81|2093.24|2081.74|5
1735484550000|2024-12-29 15:02:30|2136.9|2125.4|2135.98|2124.48|2136.9|2125.4|2135.84|2124.34|22
1735515350000|2024-12-29 23:35:50|2092.13|2080.63|2091.72|2080.22|2092.13|2080.63|2090.9|2079.4|14
1735484560000|2024-12-29 15:02:40|2135.95|2124.45|2135.99|2124.49|2136.21|2124.71|2135.64|2124.14|18
1735515360000|2024-12-29 23:36:00|2091.71|2080.21|2090.89|2079.39|2091.72|2080.22|2090.26|2078.76|32
1735484570000|2024-12-29 15:02:50|2136.02|2124.52|2136.54|2125.04|2137|2125.5|2136.02|2124.52|30
1735515370000|2024-12-29 23:36:10|2090.96|2079.46|2091.27|2079.77|2091.72|2080.22|2090.96|2079.46|27
1735484580000|2024-12-29 15:03:00|2136.57|2125.07|2137.68|2126.18|2137.79|2126.29|2136.57|2125.07|21
1735515380000|2024-12-29 23:36:20|2091.21|2079.71|2092.28|2080.78|2092.34|2080.84|2091.16|2079.66|29
1735484590000|2024-12-29 15:03:10|2137.9|2126.4|2138.47|2126.97|2138.47|2126.97|2137.87|2126.37|8
1735515390000|2024-12-29 23:36:30|2092.34|2080.84|2093.32|2081.82|2093.32|2081.82|2092.34|2080.84|26
1735484600000|2024-12-29 15:03:20|2138.26|2126.76|2138.47|2126.97|2138.47|2126.97|2138.26|2126.76|4
1735515400000|2024-12-29 23:36:40|2093.57|2082.07|2094.98|2083.48|2095.09|2083.59|2093.57|2082.07|22
1735484610000|2024-12-29 15:03:30|2138.83|2127.33|2139.54|2128.04|2139.54|2128.04|2138.83|2127.33|4
1735515410000|2024-12-29 23:36:50|2094.99|2083.49|2095.98|2084.48|2096.28|2084.78|2094.99|2083.49|29
1735484620000|2024-12-29 15:03:40|2139.62|2128.12|2139.71|2128.21|2139.71|2128.21|2139.62|2128.12|2
1735515420000|2024-12-29 23:37:00|2095.88|2084.38|2095.28|2083.78|2096.04|2084.54|2094.84|2083.34|20
1735484630000|2024-12-29 15:03:50|2139.62|2128.12|2139.62|2128.12|2139.62|2128.12|2139.62|2128.12|1
1735515430000|2024-12-29 23:37:10|2095.25|2083.75|2092.76|2081.26|2095.25|2083.75|2092.76|2081.26|19
1735484640000|2024-12-29 15:04:00|2139.25|2127.75|2139.7|2128.2|2139.7|2128.2|2138.51|2127.01|29
1735515440000|2024-12-29 23:37:20|2092.79|2081.29|2094.4|2082.9|2094.4|2082.9|2092.79|2081.29|29
1735484650000|2024-12-29 15:04:10|2139.61|2128.11|2139.29|2127.79|2139.67|2128.17|2139.29|2127.79|21
1735515450000|2024-12-29 23:37:30|2094.19|2082.69|2095.63|2084.13|2095.77|2084.27|2094.19|2082.69|23
1735484660000|2024-12-29 15:04:20|2139.17|2127.67|2139.42|2127.92|2139.45|2127.95|2138.33|2126.83|21
1735515460000|2024-12-29 23:37:40|2095.62|2084.12|2095.49|2083.99|2095.7|2084.2|2095.08|2083.58|24
1735484670000|2024-12-29 15:04:30|2139.45|2127.95|2138.76|2127.26|2139.52|2128.02|2138.47|2126.97|25
1735515470000|2024-12-29 23:37:50|2095.56|2084.06|2096.73|2085.23|2096.87|2085.37|2095.51|2084.01|26
1735484680000|2024-12-29 15:04:40|2138.7|2127.2|2136.64|2125.14|2138.74|2127.24|2136.64|2125.14|22
1735515480000|2024-12-29 23:38:00|2096.66|2085.16|2097.28|2085.78|2097.38|2085.88|2096.66|2085.16|13
1735484690000|2024-12-29 15:04:50|2136.46|2124.96|2135.51|2124.01|2136.56|2125.06|2135.42|2123.92|29
1735515490000|2024-12-29 23:38:10|2097.17|2085.67|2095.79|2084.29|2097.17|2085.67|2095.79|2084.29|11
1735484700000|2024-12-29 15:05:00|2135.24|2123.74|2135.04|2123.54|2135.83|2124.33|2134.42|2122.92|29
1735515500000|2024-12-29 23:38:20|2095.9|2084.4|2095.6|2084.1|2095.9|2084.4|2094.76|2083.26|33
1735484710000|2024-12-29 15:05:10|2134.99|2123.49|2134.17|2122.67|2135.41|2123.91|2133.95|2122.45|17
1735515510000|2024-12-29 23:38:30|2095.7|2084.2|2096.11|2084.61|2096.11|2084.61|2095.6|2084.1|26
1735484720000|2024-12-29 15:05:20|2134.26|2122.76|2134.12|2122.62|2134.58|2123.08|2134.02|2122.52|21
1735515520000|2024-12-29 23:38:40|2096|2084.5|2096.04|2084.54|2096.22|2084.72|2095.11|2083.61|28
1735484730000|2024-12-29 15:05:30|2134.13|2122.63|2134.64|2123.14|2134.64|2123.14|2134.13|2122.63|25
1735515530000|2024-12-29 23:38:50|2096.14|2084.64|2096.27|2084.77|2096.27|2084.77|2095.79|2084.29|24
1735484740000|2024-12-29 15:05:40|2134.88|2123.38|2135.17|2123.67|2135.38|2123.88|2134.75|2123.25|20
1735515540000|2024-12-29 23:39:00|2096.09|2084.59|2097.11|2085.61|2097.11|2085.61|2095.99|2084.49|19
1735484750000|2024-12-29 15:05:50|2134.9|2123.4|2135.21|2123.71|2135.21|2123.71|2134.51|2123.01|23
1735515550000|2024-12-29 23:39:10|2096.83|2085.33|2096.68|2085.18|2096.83|2085.33|2095.76|2084.26|21
1735484760000|2024-12-29 15:06:00|2135.24|2123.74|2135.38|2123.88|2135.38|2123.88|2135.18|2123.68|4
1735515560000|2024-12-29 23:39:20|2096.72|2085.22|2096.84|2085.34|2097.07|2085.57|2096.71|2085.21|22
1735484770000|2024-12-29 15:06:10|2135.59|2124.09|2135.81|2124.31|2135.81|2124.31|2135.59|2124.09|2
1735515570000|2024-12-29 23:39:30|2096.99|2085.49|2097.12|2085.62|2097.23|2085.73|2096.87|2085.37|17
1735484780000|2024-12-29 15:06:20|2136.02|2124.52|2136.3|2124.8|2136.86|2125.36|2136.02|2124.52|9
1735515580000|2024-12-29 23:39:40|2097.25|2085.75|2098.28|2086.78|2098.28|2086.78|2097.12|2085.62|27
1735484790000|2024-12-29 15:06:30|2136.04|2124.54|2135.76|2124.26|2136.31|2124.81|2135.52|2124.02|28
1735515590000|2024-12-29 23:39:50|2098.44|2086.94|2097.79|2086.29|2098.67|2087.17|2097.79|2086.29|21
1735484800000|2024-12-29 15:06:40|2135.89|2124.39|2134.65|2123.15|2136|2124.5|2134.44|2122.94|34
1735515600000|2024-12-29 23:40:00|2097.93|2086.43|2097.53|2086.03|2098.39|2086.89|2097.53|2086.03|20
1735484810000|2024-12-29 15:06:50|2134.81|2123.31|2134.53|2123.03|2135.63|2124.13|2134.53|2123.03|22
1735515610000|2024-12-29 23:40:10|2097.48|2085.98|2096.51|2085.01|2098.26|2086.76|2096.51|2085.01|21
1735484840000|2024-12-29 15:07:20|2133.47|2121.97|2133.37|2121.87|2133.47|2121.97|2132.4|2120.9|23
1735515620000|2024-12-29 23:40:20|2096.71|2085.21|2095.76|2084.26|2096.71|2085.21|2095.65|2084.15|18
1735484850000|2024-12-29 15:07:30|2133.4|2121.9|2133.31|2121.81|2133.57|2122.07|2133.18|2121.68|18
1735515630000|2024-12-29 23:40:30|2095.81|2084.31|2096.77|2085.27|2096.92|2085.42|2095.81|2084.31|23
1735484860000|2024-12-29 15:07:40|2133.3|2121.8|2133.57|2122.07|2133.57|2122.07|2133.15|2121.65|14
1735515640000|2024-12-29 23:40:40|2096.71|2085.21|2094.9|2083.4|2096.72|2085.22|2094.82|2083.32|21
1735484870000|2024-12-29 15:07:50|2133.55|2122.05|2133.57|2122.07|2133.57|2122.07|2133.5|2122|6
1735515650000|2024-12-29 23:40:50|2094.89|2083.39|2095.77|2084.27|2095.77|2084.27|2094.68|2083.18|32
1735484880000|2024-12-29 15:08:00|2134.02|2122.52|2134.48|2122.98|2134.48|2122.98|2134.02|2122.52|2
1735515660000|2024-12-29 23:41:00|2095.74|2084.24|2096.45|2084.95|2096.45|2084.95|2095.69|2084.19|24
1735484890000|2024-12-29 15:08:10|2134.47|2122.97|2134.48|2122.98|2134.48|2122.98|2134.37|2122.87|3
1735515670000|2024-12-29 23:41:10|2096.34|2084.84|2094.79|2083.29|2096.35|2084.85|2094.57|2083.07|26
1735484900000|2024-12-29 15:08:20|2134.37|2122.87|2134.48|2122.98|2134.48|2122.98|2134.37|2122.87|5
1735515680000|2024-12-29 23:41:20|2094.8|2083.3|2094.58|2083.08|2094.8|2083.3|2093.72|2082.22|29
1735484910000|2024-12-29 15:08:30|2135.21|2123.71|2136.8|2125.3|2136.8|2125.3|2135.21|2123.71|4
1735515690000|2024-12-29 23:41:30|2094.6|2083.1|2094.87|2083.37|2094.89|2083.39|2094.04|2082.54|29
1735484930000|2024-12-29 15:08:50|2136.59|2125.09|2136.27|2124.77|2136.59|2125.09|2135.89|2124.39|9
1735515700000|2024-12-29 23:41:40|2094.94|2083.44|2094.85|2083.35|2095.3|2083.8|2094.64|2083.14|27
1735484940000|2024-12-29 15:09:00|2136.22|2124.72|2136.76|2125.26|2136.76|2125.26|2135.8|2124.3|19
1735515710000|2024-12-29 23:41:50|2095.19|2083.69|2095.86|2084.36|2095.92|2084.42|2095.1|2083.6|24
1735484950000|2024-12-29 15:09:10|2136.71|2125.21|2136.8|2125.3|2136.8|2125.3|2136.71|2125.21|3
1735515720000|2024-12-29 23:42:00|2095.89|2084.39|2095.64|2084.14|2095.99|2084.49|2094.88|2083.38|23
1735484970000|2024-12-29 15:09:30|2136.91|2125.41|2135.74|2124.24|2137.02|2125.52|2135.74|2124.24|22
1735515730000|2024-12-29 23:42:10|2095.61|2084.11|2096.21|2084.71|2096.35|2084.85|2095.55|2084.05|25
1735484980000|2024-12-29 15:09:40|2135.75|2124.25|2135.36|2123.86|2135.75|2124.25|2134.49|2122.99|34
1735515740000|2024-12-29 23:42:20|2096.01|2084.51|2096.66|2085.16|2097.02|2085.52|2095.95|2084.45|22
1735484990000|2024-12-29 15:09:50|2135.46|2123.96|2134.71|2123.21|2135.46|2123.96|2134.45|2122.95|27
1735515750000|2024-12-29 23:42:30|2096.63|2085.13|2095.83|2084.33|2097.4|2085.9|2095.75|2084.25|21
1735485000000|2024-12-29 15:10:00|2134.76|2123.26|2135.38|2123.88|2135.42|2123.92|2134.12|2122.62|19
1735515760000|2024-12-29 23:42:40|2095.82|2084.32|2095.85|2084.35|2096.07|2084.57|2095.59|2084.09|21
1735485010000|2024-12-29 15:10:10|2135.32|2123.82|2135.1|2123.6|2135.75|2124.25|2134.84|2123.34|24
1735515770000|2024-12-29 23:42:50|2095.81|2084.31|2096.89|2085.39|2096.98|2085.48|2095.81|2084.31|26
1735485020000|2024-12-29 15:10:20|2135.13|2123.63|2135.6|2124.1|2135.6|2124.1|2135.13|2123.63|13
1735515780000|2024-12-29 23:43:00|2096.77|2085.27|2095.81|2084.31|2096.77|2085.27|2095.56|2084.06|26
1735485030000|2024-12-29 15:10:30|2135.55|2124.05|2135.22|2123.72|2135.63|2124.13|2134.86|2123.36|23
1735515790000|2024-12-29 23:43:10|2095.65|2084.15|2095.44|2083.94|2095.92|2084.42|2095.43|2083.93|23
1735485040000|2024-12-29 15:10:40|2135.28|2123.78|2135.89|2124.39|2135.89|2124.39|2135.28|2123.78|5
1735515800000|2024-12-29 23:43:20|2095.45|2083.95|2095.62|2084.12|2095.73|2084.23|2095.38|2083.88|21
1735485050000|2024-12-29 15:10:50|2135.78|2124.28|2135.75|2124.25|2135.78|2124.28|2135.69|2124.19|10
1735515810000|2024-12-29 23:43:30|2095.55|2084.05|2096.52|2085.02|2096.52|2085.02|2095.49|2083.99|28
1735485060000|2024-12-29 15:11:00|2135.79|2124.29|2135.85|2124.35|2135.85|2124.35|2135.54|2124.04|18
1735515820000|2024-12-29 23:43:40|2096.41|2084.91|2098.21|2086.71|2098.21|2086.71|2096.41|2084.91|25
1735485070000|2024-12-29 15:11:10|2135.84|2124.34|2136.17|2124.67|2136.17|2124.67|2135.74|2124.24|11
1735515830000|2024-12-29 23:43:50|2098.16|2086.66|2097.19|2085.69|2098.33|2086.83|2097.01|2085.51|20
1735485110000|2024-12-29 15:11:50|2136.37|2124.87|2137.67|2126.17|2137.67|2126.17|2136.37|2124.87|4
1735515840000|2024-12-29 23:44:00|2097.2|2085.7|2097.42|2085.92|2097.97|2086.47|2096.99|2085.49|26
1735485120000|2024-12-29 15:12:00|2137.57|2126.07|2136.63|2125.13|2137.57|2126.07|2136.55|2125.05|16
1735515850000|2024-12-29 23:44:10|2096.99|2085.49|2096.59|2085.09|2097.27|2085.77|2096.43|2084.93|17
1735485130000|2024-12-29 15:12:10|2136.89|2125.39|2137.12|2125.62|2137.12|2125.62|2136.28|2124.78|25
1735515860000|2024-12-29 23:44:20|2096.63|2085.13|2097.86|2086.36|2097.86|2086.36|2096.57|2085.07|25
1735485140000|2024-12-29 15:12:20|2137.13|2125.63|2137.54|2126.04|2137.54|2126.04|2137.13|2125.63|30
1735515870000|2024-12-29 23:44:30|2097.87|2086.37|2097.24|2085.74|2097.87|2086.37|2097|2085.5|18
1735485150000|2024-12-29 15:12:30|2137.67|2126.17|2137.41|2125.91|2137.67|2126.17|2137.21|2125.71|18
1735515880000|2024-12-29 23:44:40|2097.23|2085.73|2097.76|2086.26|2097.76|2086.26|2097.15|2085.65|18
1735485160000|2024-12-29 15:12:40|2137.29|2125.79|2136.58|2125.08|2137.3|2125.8|2136.4|2124.9|21
1735515890000|2024-12-29 23:44:50|2097.7|2086.2|2097.38|2085.88|2097.96|2086.46|2097.28|2085.78|12
1735485170000|2024-12-29 15:12:50|2136.38|2124.88|2136.32|2124.82|2136.47|2124.97|2135.88|2124.38|28
1735485180000|2024-12-29 15:13:00|2136.22|2124.72|2136.43|2124.93|2136.7|2125.2|2136.11|2124.61|27
1735515900000|2024-12-29 23:45:00|2097.31|2085.81|2096.86|2085.36|2097.41|2085.91|2096.46|2084.96|22
1735485190000|2024-12-29 15:13:10|2136.45|2124.95|2137.43|2125.93|2137.43|2125.93|2136.45|2124.95|27
1735515910000|2024-12-29 23:45:10|2096.87|2085.37|2097.92|2086.42|2097.92|2086.42|2096.87|2085.37|22
1735485200000|2024-12-29 15:13:20|2137.4|2125.9|2136.83|2125.33|2137.42|2125.92|2136.78|2125.28|29
1735515920000|2024-12-29 23:45:20|2097.88|2086.38|2099.62|2088.12|2099.62|2088.12|2097.88|2086.38|20
1735485210000|2024-12-29 15:13:30|2136.86|2125.36|2137.55|2126.05|2137.55|2126.05|2136.77|2125.27|12
1735515930000|2024-12-29 23:45:30|2099.63|2088.13|2099.55|2088.05|2099.84|2088.34|2099.04|2087.54|24
1735485220000|2024-12-29 15:13:40|2137.38|2125.88|2135.98|2124.48|2137.38|2125.88|2135.95|2124.45|27
1735515940000|2024-12-29 23:45:40|2099.44|2087.94|2098.44|2086.94|2099.66|2088.16|2098.42|2086.92|20
1735485230000|2024-12-29 15:13:50|2136.01|2124.51|2136.07|2124.57|2136.31|2124.81|2135.98|2124.48|20
1735515950000|2024-12-29 23:45:50|2098.35|2086.85|2097.94|2086.44|2098.35|2086.85|2097.64|2086.14|21
1735485240000|2024-12-29 15:14:00|2136.05|2124.55|2135.89|2124.39|2136.43|2124.93|2135.57|2124.07|31
1735515960000|2024-12-29 23:46:00|2097.91|2086.41|2098.13|2086.63|2098.33|2086.83|2097.7|2086.2|27
1735485250000|2024-12-29 15:14:10|2135.9|2124.4|2135.68|2124.18|2135.93|2124.43|2135.44|2123.94|23
1735515970000|2024-12-29 23:46:10|2098.02|2086.52|2099.29|2087.79|2099.29|2087.79|2097.78|2086.28|25
1735485260000|2024-12-29 15:14:20|2135.57|2124.07|2135.14|2123.64|2135.74|2124.24|2135.14|2123.64|24
1735515980000|2024-12-29 23:46:20|2099.32|2087.82|2099.18|2087.68|2099.37|2087.87|2099.15|2087.65|19
1735485270000|2024-12-29 15:14:30|2135.3|2123.8|2135.23|2123.73|2135.52|2124.02|2134.9|2123.4|20
1735515990000|2024-12-29 23:46:30|2099.24|2087.74|2100.23|2088.73|2100.26|2088.76|2099.24|2087.74|24
1735485280000|2024-12-29 15:14:40|2135.26|2123.76|2135.8|2124.3|2135.8|2124.3|2135.17|2123.67|27
1735516000000|2024-12-29 23:46:40|2100.11|2088.61|2100.61|2089.11|2100.61|2089.11|2099.72|2088.22|23
1735485290000|2024-12-29 15:14:50|2135.7|2124.2|2135.45|2123.95|2135.8|2124.3|2135.35|2123.85|18
1735516010000|2024-12-29 23:46:50|2101.03|2089.53|2102.91|2091.41|2102.91|2091.41|2101.03|2089.53|16
1735485300000|2024-12-29 15:15:00|2135.46|2123.96|2136.13|2124.63|2136.16|2124.66|2135.42|2123.92|24
1735516020000|2024-12-29 23:47:00|2102.87|2091.37|2102.53|2091.03|2102.91|2091.41|2102.46|2090.96|15
1735485310000|2024-12-29 15:15:10|2136.16|2124.66|2136.16|2124.66|2136.62|2125.12|2135.55|2124.05|18
1735516030000|2024-12-29 23:47:10|2102.64|2091.14|2102.68|2091.18|2102.89|2091.39|2102.51|2091.01|23
1735485320000|2024-12-29 15:15:20|2136.19|2124.69|2136.62|2125.12|2136.62|2125.12|2136.19|2124.69|5
1735516040000|2024-12-29 23:47:20|2102.69|2091.19|2101.69|2090.19|2102.69|2091.19|2101.63|2090.13|17
1735485330000|2024-12-29 15:15:30|2137.08|2125.58|2137.55|2126.05|2137.55|2126.05|2137.08|2125.58|2
1735516050000|2024-12-29 23:47:30|2101.8|2090.3|2101.42|2089.92|2101.8|2090.3|2100.91|2089.41|25
1735485340000|2024-12-29 15:15:40|2137.76|2126.26|2140.54|2129.04|2140.54|2129.04|2137.76|2126.26|9
1735516060000|2024-12-29 23:47:40|2101.63|2090.13|2100.39|2088.89|2101.63|2090.13|2100.05|2088.55|19
1735485350000|2024-12-29 15:15:50|2140.42|2128.92|2140.11|2128.61|2140.42|2128.92|2139.75|2128.25|21
1735516070000|2024-12-29 23:47:50|2100.53|2089.03|2101.34|2089.84|2101.66|2090.16|2100.53|2089.03|26
1735485360000|2024-12-29 15:16:00|2140.07|2128.57|2140.2|2128.7|2140.41|2128.91|2140|2128.5|28
1735516080000|2024-12-29 23:48:00|2101.5|2090|2101.47|2089.97|2101.67|2090.17|2100.67|2089.17|19
1735485370000|2024-12-29 15:16:10|2140.3|2128.8|2140.03|2128.53|2140.3|2128.8|2139.55|2128.05|29
1735516090000|2024-12-29 23:48:10|2101.48|2089.98|2102.07|2090.57|2102.07|2090.57|2101.48|2089.98|13
1735485380000|2024-12-29 15:16:20|2140.05|2128.55|2139.46|2127.96|2140.49|2128.99|2139.19|2127.69|25
1735516100000|2024-12-29 23:48:20|2102.06|2090.56|2102.67|2091.17|2102.67|2091.17|2102.04|2090.54|20
1735485390000|2024-12-29 15:16:30|2139.56|2128.06|2140.44|2128.94|2140.44|2128.94|2139.44|2127.94|25
1735516110000|2024-12-29 23:48:30|2102.68|2091.18|2101.27|2089.77|2102.68|2091.18|2100.69|2089.19|25
1735485400000|2024-12-29 15:16:40|2140.5|2129|2140.54|2129.04|2140.54|2129.04|2140.44|2128.94|3
1735516120000|2024-12-29 23:48:40|2101.37|2089.87|2101.23|2089.73|2101.37|2089.87|2100.67|2089.17|21
1735485410000|2024-12-29 15:16:50|2140.44|2128.94|2140.54|2129.04|2140.54|2129.04|2140.12|2128.62|15
1735516130000|2024-12-29 23:48:50|2101.24|2089.74|2101.87|2090.37|2101.87|2090.37|2101.24|2089.74|20
1735485430000|2024-12-29 15:17:10|2140.49|2128.99|2140.54|2129.04|2140.54|2129.04|2140.44|2128.94|15
1735516140000|2024-12-29 23:49:00|2101.54|2090.04|2101.99|2090.49|2102.08|2090.58|2101.01|2089.51|24
1735485440000|2024-12-29 15:17:20|2140.56|2129.06|2140.86|2129.36|2140.86|2129.36|2140.56|2129.06|2
1735516150000|2024-12-29 23:49:10|2101.97|2090.47|2102.17|2090.67|2102.27|2090.77|2101.97|2090.47|17
1735485450000|2024-12-29 15:17:30|2141.1|2129.6|2142.34|2130.84|2142.34|2130.84|2141.1|2129.6|2
1735516160000|2024-12-29 23:49:20|2102.27|2090.77|2102.62|2091.12|2102.91|2091.41|2102.27|2090.77|25
1735485460000|2024-12-29 15:17:40|2142.21|2130.71|2141.3|2129.8|2142.21|2130.71|2140.98|2129.48|23
1735516170000|2024-12-29 23:49:30|2102.61|2091.11|2102.63|2091.13|2102.68|2091.18|2102.5|2091|18
1735485470000|2024-12-29 15:17:50|2141.29|2129.79|2140.98|2129.48|2141.29|2129.79|2140.98|2129.48|11
1735516180000|2024-12-29 23:49:40|2102.68|2091.18|2102.8|2091.3|2102.8|2091.3|2102.49|2090.99|17
1735485480000|2024-12-29 15:18:00|2140.95|2129.45|2140.96|2129.46|2141.21|2129.71|2140.86|2129.36|19
1735516190000|2024-12-29 23:49:50|2102.85|2091.35|2102.91|2091.41|2102.91|2091.41|2102.85|2091.35|2
1735485490000|2024-12-29 15:18:10|2140.89|2129.39|2141.2|2129.7|2141.2|2129.7|2140.86|2129.36|14
1735516200000|2024-12-29 23:50:00|2102.8|2091.3|2102.61|2091.11|2102.8|2091.3|2102.61|2091.11|2
1735485500000|2024-12-29 15:18:20|2141.21|2129.71|2141.04|2129.54|2141.38|2129.88|2141|2129.5|21
1735516210000|2024-12-29 23:50:10|2102.7|2091.2|2102.5|2091|2102.74|2091.24|2102.5|2091|21
1735485510000|2024-12-29 15:18:30|2141.05|2129.55|2141.44|2129.94|2141.65|2130.15|2140.9|2129.4|24
1735516220000|2024-12-29 23:50:20|2102.59|2091.09|2102.33|2090.83|2102.79|2091.29|2102.33|2090.83|17
1735485520000|2024-12-29 15:18:40|2141.12|2129.62|2141.16|2129.66|2141.34|2129.84|2141.01|2129.51|27
1735516230000|2024-12-29 23:50:30|2102.28|2090.78|2102.45|2090.95|2102.61|2091.11|2102.23|2090.73|20
1735485530000|2024-12-29 15:18:50|2141.18|2129.68|2141.67|2130.17|2141.94|2130.44|2141.17|2129.67|25
1735516240000|2024-12-29 23:50:40|2102.33|2090.83|2102.75|2091.25|2102.78|2091.28|2102.33|2090.83|16
1735485540000|2024-12-29 15:19:00|2141.8|2130.3|2142.38|2130.88|2142.38|2130.88|2141.64|2130.14|17
1735516260000|2024-12-29 23:51:00|2102.59|2091.09|2102.61|2091.11|2102.62|2091.12|2102.54|2091.04|12
1735485560000|2024-12-29 15:19:20|2142.55|2131.05|2143.7|2132.2|2143.7|2132.2|2142.55|2131.05|6
1735516270000|2024-12-29 23:51:10|2102.51|2091.01|2102.56|2091.06|2102.62|2091.12|2102.18|2090.68|17
1735485580000|2024-12-29 15:19:40|2143.42|2131.92|2142.11|2130.61|2143.42|2131.92|2142.05|2130.55|17
1735516280000|2024-12-29 23:51:20|2102.5|2091|2102.75|2091.25|2102.75|2091.25|2102.5|2091|14
1735485590000|2024-12-29 15:19:50|2142.07|2130.57|2142.27|2130.77|2142.4|2130.9|2142.01|2130.51|21
1735516290000|2024-12-29 23:51:30|2102.64|2091.14|2102.5|2091|2102.64|2091.14|2102.5|2091|13
1735485600000|2024-12-29 15:20:00|2142.38|2130.88|2140.86|2129.36|2142.38|2130.88|2140.86|2129.36|30
1735516300000|2024-12-29 23:51:40|2102.59|2091.09|2102.61|2091.11|2102.62|2091.12|2102.59|2091.09|8
1735485610000|2024-12-29 15:20:10|2141.16|2129.66|2140.92|2129.42|2141.16|2129.66|2140.91|2129.41|10
1735516310000|2024-12-29 23:51:50|2102.5|2091|2102.5|2091|2102.54|2091.04|2102.5|2091|3
1735485620000|2024-12-29 15:20:20|2140.86|2129.36|2141.15|2129.65|2141.29|2129.79|2140.86|2129.36|15
1735516330000|2024-12-29 23:52:10|2102.62|2091.12|2102.66|2091.16|2102.66|2091.16|2102.5|2091|9
1735485630000|2024-12-29 15:20:30|2141.44|2129.94|2141.8|2130.3|2141.8|2130.3|2141.4|2129.9|19
1735516340000|2024-12-29 23:52:20|2102.67|2091.17|2102.75|2091.25|2102.75|2091.25|2102.67|2091.17|6
1735485640000|2024-12-29 15:20:40|2141.7|2130.2|2140.86|2129.36|2141.83|2130.33|2140.86|2129.36|22
1735516350000|2024-12-29 23:52:30|2102.74|2091.24|2102.72|2091.22|2102.74|2091.24|2102.63|2091.13|5
1735485650000|2024-12-29 15:20:50|2141|2129.5|2140.92|2129.42|2141|2129.5|2140.86|2129.36|5
1735516360000|2024-12-29 23:52:40|2102.75|2091.25|2102.75|2091.25|2102.75|2091.25|2102.72|2091.22|4
1735485660000|2024-12-29 15:21:00|2140.95|2129.45|2141.3|2129.8|2141.44|2129.94|2140.95|2129.45|21
1735516370000|2024-12-29 23:52:50|2102.74|2091.24|2102.71|2091.21|2102.75|2091.25|2102.64|2091.14|13
1735485670000|2024-12-29 15:21:10|2141.29|2129.79|2142.23|2130.73|2142.23|2130.73|2141.16|2129.66|22
1735516380000|2024-12-29 23:53:00|2102.72|2091.22|2102.5|2091|2102.72|2091.22|2102.5|2091|5
1735485680000|2024-12-29 15:21:20|2142.19|2130.69|2141.5|2130|2142.19|2130.69|2141.26|2129.76|21
1735516390000|2024-12-29 23:53:10|2101.91|2090.41|2101.13|2089.63|2101.91|2090.41|2101.13|2089.63|18
1735485690000|2024-12-29 15:21:30|2141.37|2129.87|2142.08|2130.58|2142.15|2130.65|2141.24|2129.74|21
1735516400000|2024-12-29 23:53:20|2101.19|2089.69|2101.63|2090.13|2101.63|2090.13|2101.04|2089.54|20
1735485700000|2024-12-29 15:21:40|2142|2130.5|2141.16|2129.66|2142.02|2130.52|2141.05|2129.55|19
1735516410000|2024-12-29 23:53:30|2101.53|2090.03|2102.02|2090.52|2102.18|2090.68|2101.53|2090.03|19
1735485710000|2024-12-29 15:21:50|2141.51|2130.01|2141.92|2130.42|2141.94|2130.44|2141.37|2129.87|23
1735516420000|2024-12-29 23:53:40|2101.87|2090.37|2102.15|2090.65|2102.38|2090.88|2101.87|2090.37|27
1735485720000|2024-12-29 15:22:00|2141.89|2130.39|2142.23|2130.73|2142.23|2130.73|2141.7|2130.2|12
1735516430000|2024-12-29 23:53:50|2102.21|2090.71|2102.43|2090.93|2102.57|2091.07|2102.21|2090.71|21
1735485730000|2024-12-29 15:22:10|2142.25|2130.75|2142.89|2131.39|2142.89|2131.39|2142.25|2130.75|4
1735516440000|2024-12-29 23:54:00|2102.52|2091.02|2102.11|2090.61|2102.7|2091.2|2102|2090.5|20
1735485760000|2024-12-29 15:22:40|2142.98|2131.48|2143.41|2131.91|2143.41|2131.91|2142.98|2131.48|6
1735516450000|2024-12-29 23:54:10|2102.07|2090.57|2101.56|2090.06|2102.12|2090.62|2101.56|2090.06|25
1735485870000|2024-12-29 15:24:30|2143.66|2132.16|2145.34|2133.84|2145.34|2133.84|2143.66|2132.16|8
1735516460000|2024-12-29 23:54:20|2100.95|2089.45|2101.97|2090.47|2102.08|2090.58|2100.9|2089.4|25
1735485880000|2024-12-29 15:24:40|2145.36|2133.86|2146.26|2134.76|2147.62|2136.12|2145.36|2133.86|19
1735516470000|2024-12-29 23:54:30|2101.87|2090.37|2101.97|2090.47|2102.09|2090.59|2101.8|2090.3|19
1735485890000|2024-12-29 15:24:50|2146.25|2134.75|2146.1|2134.6|2146.4|2134.9|2146.1|2134.6|21
1735516480000|2024-12-29 23:54:40|2101.98|2090.48|2101.91|2090.41|2102.09|2090.59|2101.62|2090.12|20
1735485900000|2024-12-29 15:25:00|2146.09|2134.59|2146.27|2134.77|2146.5|2135|2146.08|2134.58|27
1735516490000|2024-12-29 23:54:50|2101.84|2090.34|2101.61|2090.11|2101.91|2090.41|2101.3|2089.8|26
1735485910000|2024-12-29 15:25:10|2146.09|2134.59|2145.97|2134.47|2147.02|2135.52|2145.76|2134.26|20
1735516500000|2024-12-29 23:55:00|2101.5|2090|2100.85|2089.35|2101.67|2090.17|2100.56|2089.06|28
1735485920000|2024-12-29 15:25:20|2145.87|2134.37|2144.62|2133.12|2145.87|2134.37|2144.62|2133.12|23
1735516510000|2024-12-29 23:55:10|2100.9|2089.4|2101.3|2089.8|2101.39|2089.89|2100.78|2089.28|25
1735485930000|2024-12-29 15:25:30|2144.54|2133.04|2144.59|2133.09|2145.08|2133.58|2144.25|2132.75|24
1735516520000|2024-12-29 23:55:20|2101.4|2089.9|2100.7|2089.2|2101.4|2089.9|2100.65|2089.15|30
1735485940000|2024-12-29 15:25:40|2144.52|2133.02|2144.3|2132.8|2145.03|2133.53|2144.19|2132.69|26
1735516530000|2024-12-29 23:55:30|2100.66|2089.16|2099.93|2088.43|2100.66|2089.16|2099.82|2088.32|22
1735485950000|2024-12-29 15:25:50|2144.21|2132.71|2144.2|2132.7|2144.35|2132.85|2143.47|2131.97|25
1735516540000|2024-12-29 23:55:40|2099.82|2088.32|2099.78|2088.28|2100.03|2088.53|2099.78|2088.28|24
1735485960000|2024-12-29 15:26:00|2144.22|2132.72|2144.47|2132.97|2144.72|2133.22|2144.22|2132.72|16
1735516550000|2024-12-29 23:55:50|2099.89|2088.39|2100.15|2088.65|2100.15|2088.65|2099.78|2088.28|21
1735485970000|2024-12-29 15:26:10|2144.58|2133.08|2144.83|2133.33|2144.89|2133.39|2144.49|2132.99|21
1735516560000|2024-12-29 23:56:00|2100.16|2088.66|2099.55|2088.05|2100.79|2089.29|2099.55|2088.05|22
1735485980000|2024-12-29 15:26:20|2144.8|2133.3|2143.59|2132.09|2144.9|2133.4|2143.59|2132.09|17
1735516570000|2024-12-29 23:56:10|2099.24|2087.74|2099.89|2088.39|2099.89|2088.39|2099.19|2087.69|24
1735485990000|2024-12-29 15:26:30|2143.77|2132.27|2144.22|2132.72|2144.75|2133.25|2143.68|2132.18|24
1735516580000|2024-12-29 23:56:20|2099.79|2088.29|2099.71|2088.21|2100.32|2088.82|2099.6|2088.1|25
1735486000000|2024-12-29 15:26:40|2144.39|2132.89|2144.5|2133|2144.64|2133.14|2144.23|2132.73|24
1735516590000|2024-12-29 23:56:30|2099.78|2088.28|2098.3|2086.8|2099.82|2088.32|2098.3|2086.8|22
1735486010000|2024-12-29 15:26:50|2144.47|2132.97|2144.69|2133.19|2144.87|2133.37|2144.35|2132.85|17
1735516600000|2024-12-29 23:56:40|2098.37|2086.87|2098.36|2086.86|2098.57|2087.07|2098.2|2086.7|21
1735486020000|2024-12-29 15:27:00|2144.47|2132.97|2144.79|2133.29|2144.79|2133.29|2144.42|2132.92|20
1735516610000|2024-12-29 23:56:50|2098.51|2087.01|2098.18|2086.68|2098.51|2087.01|2098.15|2086.65|21
1735486030000|2024-12-29 15:27:10|2144.78|2133.28|2145.14|2133.64|2145.14|2133.64|2144.55|2133.05|13
1735516620000|2024-12-29 23:57:00|2098.29|2086.79|2097.87|2086.37|2098.41|2086.91|2097.65|2086.15|22
1735486040000|2024-12-29 15:27:20|2145.12|2133.62|2144.51|2133.01|2145.12|2133.62|2144.37|2132.87|15
1735516630000|2024-12-29 23:57:10|2097.67|2086.17|2097.83|2086.33|2097.86|2086.36|2097.67|2086.17|22
1735486050000|2024-12-29 15:27:30|2144.46|2132.96|2143.91|2132.41|2144.46|2132.96|2143.52|2132.02|15
1735516640000|2024-12-29 23:57:20|2097.82|2086.32|2097.65|2086.15|2098.15|2086.65|2097.65|2086.15|17
1735486060000|2024-12-29 15:27:40|2143.83|2132.33|2143.67|2132.17|2144.12|2132.62|2143.44|2131.94|28
1735516650000|2024-12-29 23:57:30|2097.87|2086.37|2097.22|2085.72|2097.87|2086.37|2096.97|2085.47|18
1735486070000|2024-12-29 15:27:50|2143.68|2132.18|2144.36|2132.86|2144.52|2133.02|2143.68|2132.18|26
1735516660000|2024-12-29 23:57:40|2097.25|2085.75|2097.57|2086.07|2097.57|2086.07|2097.13|2085.63|28
1735486080000|2024-12-29 15:28:00|2144.27|2132.77|2144.52|2133.02|2144.64|2133.14|2144|2132.5|24
1735516670000|2024-12-29 23:57:50|2097.82|2086.32|2096.93|2085.43|2097.82|2086.32|2096.91|2085.41|27
1735486090000|2024-12-29 15:28:10|2144.55|2133.05|2144.58|2133.08|2144.64|2133.14|2144.55|2133.05|16
1735516680000|2024-12-29 23:58:00|2096.96|2085.46|2096.75|2085.25|2096.96|2085.46|2096.75|2085.25|10
1735486100000|2024-12-29 15:28:20|2144.47|2132.97|2144.36|2132.86|2144.52|2133.02|2144.36|2132.86|9
1735516690000|2024-12-29 23:58:10|2096.78|2085.28|2096.75|2085.25|2096.78|2085.28|2096.75|2085.25|3
1735486110000|2024-12-29 15:28:30|2144.51|2133.01|2144.36|2132.86|2144.51|2133.01|2144.36|2132.86|2
1735516700000|2024-12-29 23:58:20|2096.83|2085.33|2097.07|2085.57|2097.07|2085.57|2096.32|2084.82|17
1735486120000|2024-12-29 15:28:40|2144.41|2132.91|2144.48|2132.98|2144.54|2133.04|2144.41|2132.91|11
1735516710000|2024-12-29 23:58:30|2096.97|2085.47|2096.73|2085.23|2097.19|2085.69|2096.66|2085.16|19
1735486130000|2024-12-29 15:28:50|2144.52|2133.02|2144.65|2133.15|2144.65|2133.15|2144.49|2132.99|8
1735516720000|2024-12-29 23:58:40|2096.64|2085.14|2096.62|2085.12|2096.74|2085.24|2096.42|2084.92|29
1735486150000|2024-12-29 15:29:10|2144.56|2133.06|2144.39|2132.89|2144.56|2133.06|2144.36|2132.86|6
1735516730000|2024-12-29 23:58:50|2096.43|2084.93|2096.5|2085|2096.63|2085.13|2096.39|2084.89|21
1735486160000|2024-12-29 15:29:20|2144.36|2132.86|2144.65|2133.15|2144.65|2133.15|2144.36|2132.86|24
1735516740000|2024-12-29 23:59:00|2096.45|2084.95|2096.64|2085.14|2096.76|2085.26|2096.24|2084.74|26
1735486170000|2024-12-29 15:29:30|2144.5|2133|2144.5|2133|2144.57|2133.07|2144.5|2133|6
1735516750000|2024-12-29 23:59:10|2096.37|2084.87|2096.19|2084.69|2096.7|2085.2|2095.87|2084.37|24
1735486180000|2024-12-29 15:29:40|2144.51|2133.01|2144.61|2133.11|2144.62|2133.12|2144.5|2133|17
1735516760000|2024-12-29 23:59:20|2096.24|2084.74|2096.58|2085.08|2096.58|2085.08|2096.13|2084.63|19
1735486190000|2024-12-29 15:29:50|2144.59|2133.09|2144.45|2132.95|2144.65|2133.15|2144.36|2132.86|12
1735516770000|2024-12-29 23:59:30|2096.48|2084.98|2096.8|2085.3|2096.95|2085.45|2096.33|2084.83|29
1735486200000|2024-12-29 15:30:00|2144.5|2133|2144.36|2132.86|2144.65|2133.15|2144.36|2132.86|18
1735516780000|2024-12-29 23:59:40|2096.88|2085.38|2096.93|2085.43|2096.99|2085.49|2096.85|2085.35|15
1735486210000|2024-12-29 15:30:10|2144.5|2133|2144.65|2133.15|2144.65|2133.15|2144.45|2132.95|10
1735516790000|2024-12-29 23:59:50|2096.83|2085.33|2096.93|2085.43|2096.98|2085.48|2096.77|2085.27|27
1735486220000|2024-12-29 15:30:20|2144.63|2133.13|2144.39|2132.89|2144.63|2133.13|2144.36|2132.86|18
1735486230000|2024-12-29 15:30:30|2144.44|2132.94|2144.42|2132.92|2144.5|2133|2144.36|2132.86|10
1735486240000|2024-12-29 15:30:40|2144.46|2132.96|2144.69|2133.19|2144.69|2133.19|2144.46|2132.96|17
1735486250000|2024-12-29 15:30:50|2144.62|2133.12|2144.57|2133.07|2144.62|2133.12|2144.41|2132.91|24
1735486260000|2024-12-29 15:31:00|2144.59|2133.09|2144.69|2133.19|2144.69|2133.19|2144.53|2133.03|11
1735486280000|2024-12-29 15:31:20|2144.64|2133.14|2144.51|2133.01|2144.69|2133.19|2144.5|2133|19
1735486290000|2024-12-29 15:31:30|2144.64|2133.14|2146.03|2134.53|2146.03|2134.53|2144.64|2133.14|18
1735486300000|2024-12-29 15:31:40|2146|2134.5|2146.23|2134.73|2146.23|2134.73|2146|2134.5|8
1735486310000|2024-12-29 15:31:50|2146.29|2134.79|2147.34|2135.84|2147.34|2135.84|2146.29|2134.79|7
1735486320000|2024-12-29 15:32:00|2147.51|2136.01|2147.54|2136.04|2147.54|2136.04|2147.51|2136.01|2
1735486330000|2024-12-29 15:32:10|2147.64|2136.14|2148.61|2137.11|2148.61|2137.11|2147.64|2136.14|4
1735486340000|2024-12-29 15:32:20|2149.21|2137.71|2149.29|2137.79|2149.81|2138.31|2148.85|2137.35|21
1735486350000|2024-12-29 15:32:30|2149.17|2137.67|2149.76|2138.26|2149.81|2138.31|2148.64|2137.14|25
1735486360000|2024-12-29 15:32:40|2149.78|2138.28|2149.74|2138.24|2149.81|2138.31|2149.21|2137.71|16
1735486370000|2024-12-29 15:32:50|2149.81|2138.31|2149.16|2137.66|2149.81|2138.31|2148.96|2137.46|10
1735486380000|2024-12-29 15:33:00|2149.08|2137.58|2149.67|2138.17|2149.67|2138.17|2148.31|2136.81|24
1735486390000|2024-12-29 15:33:10|2149.7|2138.2|2149.81|2138.31|2149.81|2138.31|2149.7|2138.2|5
1735486420000|2024-12-29 15:33:40|2150.09|2138.59|2150.37|2138.87|2150.37|2138.87|2150.09|2138.59|2
1735486430000|2024-12-29 15:33:50|2150.18|2138.68|2150.37|2138.87|2150.37|2138.87|2149.82|2138.32|9
1735486460000|2024-12-29 15:34:20|2150.2|2138.7|2149.82|2138.32|2150.25|2138.75|2149.82|2138.32|20
1735486480000|2024-12-29 15:34:40|2149.3|2137.8|2148.79|2137.29|2149.3|2137.8|2148.79|2137.29|4
1735486490000|2024-12-29 15:34:50|2148.87|2137.37|2148.82|2137.32|2149.07|2137.57|2148.79|2137.29|17
1735486500000|2024-12-29 15:35:00|2148.81|2137.31|2148.79|2137.29|2148.82|2137.32|2148.79|2137.29|5
1735486510000|2024-12-29 15:35:10|2147.83|2136.33|2146.64|2135.14|2147.83|2136.33|2145.98|2134.48|23
1735486520000|2024-12-29 15:35:20|2146.65|2135.15|2146.5|2135|2146.82|2135.32|2146.31|2134.81|26
1735486530000|2024-12-29 15:35:30|2146.51|2135.01|2147.28|2135.78|2147.37|2135.87|2146.51|2135.01|30
1735486540000|2024-12-29 15:35:40|2147.07|2135.57|2147.52|2136.02|2147.52|2136.02|2147.07|2135.57|15
1735486550000|2024-12-29 15:35:50|2147.4|2135.9|2148.01|2136.51|2148.01|2136.51|2147.4|2135.9|11
1735486580000|2024-12-29 15:36:20|2147.69|2136.19|2147.91|2136.41|2148.01|2136.51|2147.15|2135.65|24
1735486590000|2024-12-29 15:36:30|2148.01|2136.51|2147.58|2136.08|2148.01|2136.51|2147.16|2135.66|22
1735486600000|2024-12-29 15:36:40|2147.69|2136.19|2147.92|2136.42|2148.01|2136.51|2147.58|2136.08|23
1735486610000|2024-12-29 15:36:50|2147.9|2136.4|2147.29|2135.79|2148.01|2136.51|2147.26|2135.76|25
1735486620000|2024-12-29 15:37:00|2147.18|2135.68|2146.6|2135.1|2147.58|2136.08|2146.56|2135.06|27
1735486630000|2024-12-29 15:37:10|2146.64|2135.14|2147.8|2136.3|2147.86|2136.36|2146.64|2135.14|21
1735486640000|2024-12-29 15:37:20|2147.95|2136.45|2147.13|2135.63|2147.95|2136.45|2147.12|2135.62|18
1735486650000|2024-12-29 15:37:30|2147.16|2135.66|2147.35|2135.85|2147.62|2136.12|2147.16|2135.66|24
1735486660000|2024-12-29 15:37:40|2147.56|2136.06|2146.49|2134.99|2147.56|2136.06|2146.36|2134.86|21
1735486670000|2024-12-29 15:37:50|2146.59|2135.09|2146.05|2134.55|2146.73|2135.23|2145.94|2134.44|31
1735486680000|2024-12-29 15:38:00|2145.94|2134.44|2146.27|2134.77|2146.38|2134.88|2145.87|2134.37|24
1735486690000|2024-12-29 15:38:10|2146.17|2134.67|2146.15|2134.65|2146.28|2134.78|2145.85|2134.35|26
1735486700000|2024-12-29 15:38:20|2146.25|2134.75|2146.57|2135.07|2146.57|2135.07|2145.75|2134.25|16
1735486710000|2024-12-29 15:38:30|2146.52|2135.02|2146.08|2134.58|2146.52|2135.02|2145.92|2134.42|18
1735486720000|2024-12-29 15:38:40|2145.95|2134.45|2146.32|2134.82|2146.4|2134.9|2145.94|2134.44|21
1735486730000|2024-12-29 15:38:50|2146.29|2134.79|2145.99|2134.49|2146.29|2134.79|2145.88|2134.38|16
1735486740000|2024-12-29 15:39:00|2146.01|2134.51|2146.18|2134.68|2146.35|2134.85|2145.76|2134.26|16
1735486750000|2024-12-29 15:39:10|2146.19|2134.69|2145.76|2134.26|2146.26|2134.76|2145.76|2134.26|15
1735486760000|2024-12-29 15:39:20|2145.78|2134.28|2146.1|2134.6|2146.2|2134.7|2145.76|2134.26|21
1735486770000|2024-12-29 15:39:30|2146.2|2134.7|2146.12|2134.62|2146.26|2134.76|2145.97|2134.47|23
1735486780000|2024-12-29 15:39:40|2145.85|2134.35|2147.25|2135.75|2147.25|2135.75|2145.85|2134.35|11
1735486800000|2024-12-29 15:40:00|2147.47|2135.97|2147.47|2135.97|2147.47|2135.97|2147.47|2135.97|1
1735486810000|2024-12-29 15:40:10|2147.63|2136.13|2146.07|2134.57|2147.74|2136.24|2146.02|2134.52|23
1735486820000|2024-12-29 15:40:20|2146.1|2134.6|2145.98|2134.48|2146.33|2134.83|2145.94|2134.44|19
1735486830000|2024-12-29 15:40:30|2145.97|2134.47|2146.62|2135.12|2146.65|2135.15|2145.97|2134.47|21
1735486840000|2024-12-29 15:40:40|2146.44|2134.94|2146.47|2134.97|2146.8|2135.3|2146.31|2134.81|14
1735486850000|2024-12-29 15:40:50|2146.31|2134.81|2146.62|2135.12|2146.68|2135.18|2146.13|2134.63|18
1735486860000|2024-12-29 15:41:00|2146.71|2135.21|2146.28|2134.78|2146.79|2135.29|2145.86|2134.36|17
1735486870000|2024-12-29 15:41:10|2146.3|2134.8|2146.52|2135.02|2146.6|2135.1|2145.96|2134.46|28
1735486880000|2024-12-29 15:41:20|2146.55|2135.05|2146.37|2134.87|2146.55|2135.05|2146.13|2134.63|14
1735486890000|2024-12-29 15:41:30|2146.43|2134.93|2147.33|2135.83|2147.33|2135.83|2146.43|2134.93|16
1735486900000|2024-12-29 15:41:40|2147.27|2135.77|2147.33|2135.83|2147.33|2135.83|2147.27|2135.77|5
1735486940000|2024-12-29 15:42:20|2147.3|2135.8|2146.2|2134.7|2147.3|2135.8|2146.17|2134.67|16
1735486950000|2024-12-29 15:42:30|2146.1|2134.6|2146.2|2134.7|2146.25|2134.75|2145.88|2134.38|20
1735486960000|2024-12-29 15:42:40|2146.09|2134.59|2145.94|2134.44|2146.2|2134.7|2145.93|2134.43|24
1735486970000|2024-12-29 15:42:50|2145.92|2134.42|2146.24|2134.74|2146.38|2134.88|2145.92|2134.42|24
1735486980000|2024-12-29 15:43:00|2146.23|2134.73|2146.79|2135.29|2147.05|2135.55|2146.23|2134.73|28
1735486990000|2024-12-29 15:43:10|2146.74|2135.24|2147.13|2135.63|2147.13|2135.63|2146.74|2135.24|20
1735487000000|2024-12-29 15:43:20|2147.05|2135.55|2147.09|2135.59|2147.09|2135.59|2146.88|2135.38|14
1735487010000|2024-12-29 15:43:30|2147.1|2135.6|2147.26|2135.76|2147.33|2135.83|2147.09|2135.59|10
1735487020000|2024-12-29 15:43:40|2147.24|2135.74|2147|2135.5|2147.29|2135.79|2147|2135.5|16
1735487030000|2024-12-29 15:43:50|2147.02|2135.52|2147.12|2135.62|2147.12|2135.62|2146.79|2135.29|25
1735487040000|2024-12-29 15:44:00|2147.23|2135.73|2147.33|2135.83|2147.33|2135.83|2147.23|2135.73|5
1735487070000|2024-12-29 15:44:30|2147.35|2135.85|2148.02|2136.52|2148.02|2136.52|2147.35|2135.85|4
1735487120000|2024-12-29 15:45:20|2148.2|2136.7|2148.55|2137.05|2148.55|2137.05|2148.2|2136.7|6
1735487140000|2024-12-29 15:45:40|2148.53|2137.03|2148.02|2136.52|2148.53|2137.03|2148.02|2136.52|8
1735487180000|2024-12-29 15:46:20|2147.39|2135.89|2146.76|2135.26|2147.39|2135.89|2146.76|2135.26|2
1735487210000|2024-12-29 15:46:50|2146.8|2135.3|2146.76|2135.26|2146.8|2135.3|2146.76|2135.26|4
1735487220000|2024-12-29 15:47:00|2146.55|2135.05|2145.86|2134.36|2146.55|2135.05|2145.86|2134.36|3
1735487230000|2024-12-29 15:47:10|2145.88|2134.38|2146.1|2134.6|2146.1|2134.6|2145.86|2134.36|6
1735487240000|2024-12-29 15:47:20|2146.42|2134.92|2146.12|2134.62|2146.61|2135.11|2145.98|2134.48|29
1735487250000|2024-12-29 15:47:30|2146.01|2134.51|2146.77|2135.27|2146.88|2135.38|2146.01|2134.51|21
1735487260000|2024-12-29 15:47:40|2146.78|2135.28|2145.86|2134.36|2146.8|2135.3|2145.86|2134.36|18
1735487290000|2024-12-29 15:48:10|2145.87|2134.37|2145.86|2134.36|2145.87|2134.37|2145.86|2134.36|4
1735487310000|2024-12-29 15:48:30|2145.87|2134.37|2145.87|2134.37|2145.87|2134.37|2145.86|2134.36|3
1735487330000|2024-12-29 15:48:50|2146.05|2134.55|2146.74|2135.24|2146.74|2135.24|2146.05|2134.55|2
1735487350000|2024-12-29 15:49:10|2146.79|2135.29|2148.67|2137.17|2148.67|2137.17|2146.79|2135.29|7
1735487380000|2024-12-29 15:49:40|2148.9|2137.4|2149.14|2137.64|2149.14|2137.64|2148.9|2137.4|2
1735487390000|2024-12-29 15:49:50|2149.78|2138.28|2150.6|2139.1|2150.6|2139.1|2149.78|2138.28|6
1735487400000|2024-12-29 15:50:00|2150.47|2138.97|2150.63|2139.13|2150.63|2139.13|2150.47|2138.97|9
1735487410000|2024-12-29 15:50:10|2150.62|2139.12|2151.29|2139.79|2151.29|2139.79|2150.62|2139.12|6
1735487430000|2024-12-29 15:50:30|2151.37|2139.87|2151.55|2140.05|2151.55|2140.05|2151.37|2139.87|3
1735487440000|2024-12-29 15:50:40|2151.6|2140.1|2152.68|2141.18|2152.68|2141.18|2151.6|2140.1|6
1735487460000|2024-12-29 15:51:00|2152.47|2140.97|2152.68|2141.18|2152.68|2141.18|2152.47|2140.97|11
1735487480000|2024-12-29 15:51:20|2152.87|2141.37|2152.87|2141.37|2152.87|2141.37|2152.87|2141.37|1
1735487490000|2024-12-29 15:51:30|2153.92|2142.42|2153.6|2142.1|2153.92|2142.42|2153.29|2141.79|14
1735487500000|2024-12-29 15:51:40|2153.63|2142.13|2153.82|2142.32|2153.82|2142.32|2152.99|2141.49|32
1735487510000|2024-12-29 15:51:50|2153.81|2142.31|2153.15|2141.65|2153.92|2142.42|2153.15|2141.65|17
1735487520000|2024-12-29 15:52:00|2153.24|2141.74|2153.84|2142.34|2153.92|2142.42|2153.24|2141.74|19
1735487530000|2024-12-29 15:52:10|2153.83|2142.33|2153.89|2142.39|2153.92|2142.42|2153.81|2142.31|19
1735487540000|2024-12-29 15:52:20|2153.92|2142.42|2153.89|2142.39|2153.92|2142.42|2153.89|2142.39|2
1735487550000|2024-12-29 15:52:30|2153.79|2142.29|2153.92|2142.42|2153.92|2142.42|2153.27|2141.77|16
1735487570000|2024-12-29 15:52:50|2153.76|2142.26|2153.64|2142.14|2153.76|2142.26|2153.64|2142.14|2
1735487580000|2024-12-29 15:53:00|2153.63|2142.13|2153.92|2142.42|2153.92|2142.42|2153.59|2142.09|21
1735487590000|2024-12-29 15:53:10|2153.88|2142.38|2153.22|2141.72|2153.92|2142.42|2153.16|2141.66|23
1735487600000|2024-12-29 15:53:20|2153.25|2141.75|2153.46|2141.96|2153.54|2142.04|2153.25|2141.75|23
1735487610000|2024-12-29 15:53:30|2153.48|2141.98|2153.95|2142.45|2154.28|2142.78|2153.46|2141.96|26
1735487620000|2024-12-29 15:53:40|2153.93|2142.43|2154.08|2142.58|2154.22|2142.72|2153.91|2142.41|26
1735487630000|2024-12-29 15:53:50|2154.15|2142.65|2154.2|2142.7|2154.2|2142.7|2153.97|2142.47|29
1735487640000|2024-12-29 15:54:00|2154.13|2142.63|2153.95|2142.45|2154.13|2142.63|2153.83|2142.33|21
1735487650000|2024-12-29 15:54:10|2153.83|2142.33|2153.83|2142.33|2154.05|2142.55|2153.83|2142.33|8
1735487680000|2024-12-29 15:54:40|2153.94|2142.44|2153.83|2142.33|2153.94|2142.44|2153.83|2142.33|4
1735487700000|2024-12-29 15:55:00|2153.51|2142.01|2153.29|2141.79|2153.51|2142.01|2153.29|2141.79|2
1735487740000|2024-12-29 15:55:40|2152.38|2140.88|2151.52|2140.02|2152.38|2140.88|2151.47|2139.97|3
1735487750000|2024-12-29 15:55:50|2151.48|2139.98|2151.47|2139.97|2151.6|2140.1|2151.47|2139.97|7
1735487760000|2024-12-29 15:56:00|2151.51|2140.01|2151.74|2140.24|2151.74|2140.24|2151.47|2139.97|14
1735487770000|2024-12-29 15:56:10|2151.63|2140.13|2151.57|2140.07|2151.97|2140.47|2151|2139.5|24
1735487780000|2024-12-29 15:56:20|2151.74|2140.24|2151.86|2140.36|2151.87|2140.37|2151.71|2140.21|15
1735487790000|2024-12-29 15:56:30|2151.94|2140.44|2152.15|2140.65|2152.15|2140.65|2151.44|2139.94|27
1735487800000|2024-12-29 15:56:40|2152.05|2140.55|2152.44|2140.94|2152.66|2141.16|2152|2140.5|24
1735487810000|2024-12-29 15:56:50|2152.51|2141.01|2151.98|2140.48|2152.65|2141.15|2151.83|2140.33|23
1735487820000|2024-12-29 15:57:00|2152|2140.5|2152.31|2140.81|2152.49|2140.99|2151.81|2140.31|33
1735487830000|2024-12-29 15:57:10|2152.28|2140.78|2152.84|2141.34|2152.84|2141.34|2152.28|2140.78|15
1735487850000|2024-12-29 15:57:30|2152.8|2141.3|2152.8|2141.3|2152.84|2141.34|2152.8|2141.3|9
1735487860000|2024-12-29 15:57:40|2152.81|2141.31|2152.84|2141.34|2152.84|2141.34|2152.8|2141.3|9
1735487870000|2024-12-29 15:57:50|2152.83|2141.33|2152.84|2141.34|2152.84|2141.34|2152.83|2141.33|2
1735487880000|2024-12-29 15:58:00|2152.83|2141.33|2152.84|2141.34|2152.84|2141.34|2152.83|2141.33|2
1735487890000|2024-12-29 15:58:10|2152.83|2141.33|2152.83|2141.33|2152.83|2141.33|2152.83|2141.33|1
1735487900000|2024-12-29 15:58:20|2152.84|2141.34|2152.22|2140.72|2152.84|2141.34|2152.13|2140.63|26
1735487910000|2024-12-29 15:58:30|2152.11|2140.61|2152.22|2140.72|2152.23|2140.73|2151.48|2139.98|29
1735487920000|2024-12-29 15:58:40|2152.16|2140.66|2150.75|2139.25|2152.16|2140.66|2150.75|2139.25|3
1735487930000|2024-12-29 15:58:50|2150.72|2139.22|2150.2|2138.7|2150.75|2139.25|2149.64|2138.14|24
1735487940000|2024-12-29 15:59:00|2150.09|2138.59|2147.98|2136.48|2150.31|2138.81|2147.94|2136.44|31
1735487950000|2024-12-29 15:59:10|2148.01|2136.51|2147.75|2136.25|2148.61|2137.11|2147.75|2136.25|19
1735487960000|2024-12-29 15:59:20|2147.88|2136.38|2147.88|2136.38|2147.99|2136.49|2147.75|2136.25|13
1735487970000|2024-12-29 15:59:30|2147.77|2136.27|2147|2135.5|2147.85|2136.35|2146.83|2135.33|13
1735487980000|2024-12-29 15:59:40|2147.05|2135.55|2145.97|2134.47|2147.21|2135.71|2145.96|2134.46|29
1735487990000|2024-12-29 15:59:50|2146.3|2134.8|2146.33|2134.83|2146.44|2134.94|2145.89|2134.39|29
1735488000000|2024-12-29 16:00:00|2146.61|2135.11|2146.2|2134.7|2146.98|2135.48|2145.99|2134.49|37
1735488010000|2024-12-29 16:00:10|2146.12|2134.62|2146.96|2135.46|2147.08|2135.58|2145.97|2134.47|20
1735488020000|2024-12-29 16:00:20|2146.72|2135.22|2147.18|2135.68|2147.32|2135.82|2146.72|2135.22|27
1735488030000|2024-12-29 16:00:30|2147.09|2135.59|2147.32|2135.82|2147.32|2135.82|2147.09|2135.59|9
1735488040000|2024-12-29 16:00:40|2147.26|2135.76|2146.91|2135.41|2147.26|2135.76|2146.69|2135.19|9
1735488050000|2024-12-29 16:00:50|2146.85|2135.35|2146.58|2135.08|2147.08|2135.58|2146.58|2135.08|23
1735488060000|2024-12-29 16:01:00|2146.61|2135.11|2146.64|2135.14|2146.85|2135.35|2146.03|2134.53|27
1735488070000|2024-12-29 16:01:10|2146.63|2135.13|2145.99|2134.49|2146.64|2135.14|2145.86|2134.36|20
1735488080000|2024-12-29 16:01:20|2146.03|2134.53|2146.17|2134.67|2146.3|2134.8|2145.86|2134.36|22
1735488090000|2024-12-29 16:01:30|2146.19|2134.69|2146.98|2135.48|2147.06|2135.56|2146.14|2134.64|21
1735488100000|2024-12-29 16:01:40|2146.97|2135.47|2145.94|2134.44|2146.97|2135.47|2145.91|2134.41|25
1735488110000|2024-12-29 16:01:50|2145.92|2134.42|2146.24|2134.74|2146.24|2134.74|2145.92|2134.42|19
1735488120000|2024-12-29 16:02:00|2146.23|2134.73|2146.18|2134.68|2146.27|2134.77|2145.97|2134.47|23
1735488130000|2024-12-29 16:02:10|2146.17|2134.67|2146.51|2135.01|2146.51|2135.01|2145.92|2134.42|17
1735488140000|2024-12-29 16:02:20|2146.61|2135.11|2146.71|2135.21|2146.71|2135.21|2146.53|2135.03|6
1735488150000|2024-12-29 16:02:30|2146.5|2135|2145.99|2134.49|2146.5|2135|2145.96|2134.46|8
1735488160000|2024-12-29 16:02:40|2146|2134.5|2146.42|2134.92|2146.51|2135.01|2145.99|2134.49|24
1735488170000|2024-12-29 16:02:50|2146.54|2135.04|2146.71|2135.21|2146.71|2135.21|2146.54|2135.04|4
1735488230000|2024-12-29 16:03:50|2146.29|2134.79|2145.86|2134.36|2146.29|2134.79|2145.86|2134.36|2
1735488240000|2024-12-29 16:04:00|2144.83|2133.33|2143.95|2132.45|2144.83|2133.33|2143.77|2132.27|19
1735488250000|2024-12-29 16:04:10|2143.84|2132.34|2143.91|2132.41|2144.32|2132.82|2143.77|2132.27|23
1735488260000|2024-12-29 16:04:20|2143.86|2132.36|2142.51|2131.01|2144.04|2132.54|2142.45|2130.95|29
1735488270000|2024-12-29 16:04:30|2142.68|2131.18|2142.72|2131.22|2143.05|2131.55|2142.24|2130.74|29
1735488280000|2024-12-29 16:04:40|2142.6|2131.1|2142.34|2130.84|2142.62|2131.12|2142.07|2130.57|22
1735488290000|2024-12-29 16:04:50|2142.23|2130.73|2142.12|2130.62|2142.23|2130.73|2141.84|2130.34|17
1735488300000|2024-12-29 16:05:00|2142.02|2130.52|2140.81|2129.31|2142.17|2130.67|2140.68|2129.18|23
1735488310000|2024-12-29 16:05:10|2140.65|2129.15|2140.23|2128.73|2140.67|2129.17|2140.22|2128.72|27
1735488320000|2024-12-29 16:05:20|2139.98|2128.48|2140.25|2128.75|2140.25|2128.75|2139.49|2127.99|23
1735488330000|2024-12-29 16:05:30|2140.19|2128.69|2140.28|2128.78|2140.65|2129.15|2139.98|2128.48|20
1735488340000|2024-12-29 16:05:40|2140.37|2128.87|2140.34|2128.84|2140.42|2128.92|2140.14|2128.64|25
1735488350000|2024-12-29 16:05:50|2140.33|2128.83|2140.19|2128.69|2140.64|2129.14|2140.15|2128.65|18
1735488360000|2024-12-29 16:06:00|2140.25|2128.75|2140.73|2129.23|2140.73|2129.23|2140.25|2128.75|6
1735488370000|2024-12-29 16:06:10|2140.56|2129.06|2140.35|2128.85|2140.56|2129.06|2140.35|2128.85|3
1735488380000|2024-12-29 16:06:20|2140.38|2128.88|2139.59|2128.09|2140.69|2129.19|2139.37|2127.87|27
1735488390000|2024-12-29 16:06:30|2139.42|2127.92|2139.28|2127.78|2139.48|2127.98|2139.28|2127.78|8
1735488490000|2024-12-29 16:08:10|2139.02|2127.52|2139.08|2127.58|2139.25|2127.75|2138.96|2127.46|30
1735488500000|2024-12-29 16:08:20|2139.1|2127.6|2138.38|2126.88|2139.13|2127.63|2138.38|2126.88|22
1735488510000|2024-12-29 16:08:30|2138.34|2126.84|2137.96|2126.46|2138.34|2126.84|2137.93|2126.43|23
1735488520000|2024-12-29 16:08:40|2137.98|2126.48|2139.04|2127.54|2139.15|2127.65|2137.98|2126.48|22
1735488530000|2024-12-29 16:08:50|2139.05|2127.55|2139.01|2127.51|2139.16|2127.66|2138.98|2127.48|18
1735488540000|2024-12-29 16:09:00|2138.99|2127.49|2138.41|2126.91|2139.01|2127.51|2138.41|2126.91|23
1735488550000|2024-12-29 16:09:10|2138.52|2127.02|2139.27|2127.77|2139.27|2127.77|2138.46|2126.96|26
1735488560000|2024-12-29 16:09:20|2139.28|2127.78|2140.38|2128.88|2140.38|2128.88|2139.28|2127.78|7
1735488590000|2024-12-29 16:09:50|2140.29|2128.79|2140.2|2128.7|2140.29|2128.79|2140.02|2128.52|15
1735488600000|2024-12-29 16:10:00|2140.19|2128.69|2139.68|2128.18|2140.19|2128.69|2139.31|2127.81|30
1735488610000|2024-12-29 16:10:10|2139.67|2128.17|2140.38|2128.88|2140.38|2128.88|2139.58|2128.08|16
1735488620000|2024-12-29 16:10:20|2139.71|2128.21|2139.61|2128.11|2139.71|2128.21|2139.61|2128.11|3
1735488630000|2024-12-29 16:10:30|2139.68|2128.18|2138.93|2127.43|2139.74|2128.24|2138.72|2127.22|29
1735488640000|2024-12-29 16:10:40|2138.94|2127.44|2137.81|2126.31|2139.05|2127.55|2137.81|2126.31|20
1735488650000|2024-12-29 16:10:50|2137.83|2126.33|2138.22|2126.72|2138.32|2126.82|2137.83|2126.33|34
1735488660000|2024-12-29 16:11:00|2138.29|2126.79|2138.98|2127.48|2138.98|2127.48|2138.29|2126.79|22
1735488670000|2024-12-29 16:11:10|2138.84|2127.34|2138.59|2127.09|2139.07|2127.57|2138.4|2126.9|20
1735488680000|2024-12-29 16:11:20|2138.49|2126.99|2137.99|2126.49|2138.68|2127.18|2137.93|2126.43|19
1735488690000|2024-12-29 16:11:30|2138.08|2126.58|2138.35|2126.85|2138.82|2127.32|2138|2126.5|18
1735488700000|2024-12-29 16:11:40|2138.19|2126.69|2138.48|2126.98|2139.08|2127.58|2138.19|2126.69|24
1735488710000|2024-12-29 16:11:50|2138.49|2126.99|2139.08|2127.58|2139.08|2127.58|2138.18|2126.68|20
1735488720000|2024-12-29 16:12:00|2139.14|2127.64|2139.26|2127.76|2139.26|2127.76|2139.12|2127.62|10
1735488740000|2024-12-29 16:12:20|2139.24|2127.74|2139.17|2127.67|2139.26|2127.76|2139.17|2127.67|9
1735488750000|2024-12-29 16:12:30|2139.06|2127.56|2138.89|2127.39|2139.1|2127.6|2138.61|2127.11|26
1735488760000|2024-12-29 16:12:40|2138.85|2127.35|2138.05|2126.55|2138.99|2127.49|2138|2126.5|29
1735488770000|2024-12-29 16:12:50|2138.09|2126.59|2137.44|2125.94|2138.11|2126.61|2137.44|2125.94|17
1735488780000|2024-12-29 16:13:00|2137.4|2125.9|2137.41|2125.91|2137.7|2126.2|2137.22|2125.72|17
1735488790000|2024-12-29 16:13:10|2137.35|2125.85|2137.53|2126.03|2137.53|2126.03|2136.77|2125.27|18
1735488800000|2024-12-29 16:13:20|2137.54|2126.04|2137.67|2126.17|2137.76|2126.26|2137.54|2126.04|13
1735488810000|2024-12-29 16:13:30|2137.66|2126.16|2137.63|2126.13|2137.69|2126.19|2137.42|2125.92|24
1735488820000|2024-12-29 16:13:40|2137.65|2126.15|2137.66|2126.16|2137.76|2126.26|2137.54|2126.04|14
1735488830000|2024-12-29 16:13:50|2137.77|2126.27|2137.82|2126.32|2137.82|2126.32|2137.77|2126.27|7
1735488870000|2024-12-29 16:14:30|2136.83|2125.33|2135.32|2123.82|2136.83|2125.33|2135.29|2123.79|20
1735488880000|2024-12-29 16:14:40|2135.33|2123.83|2135.1|2123.6|2135.68|2124.18|2135.1|2123.6|25
1735488890000|2024-12-29 16:14:50|2135.17|2123.67|2136.04|2124.54|2136.16|2124.66|2135.17|2123.67|23
1735488900000|2024-12-29 16:15:00|2136.03|2124.53|2135.01|2123.51|2136.16|2124.66|2135|2123.5|21
1735488910000|2024-12-29 16:15:10|2135.38|2123.88|2136.04|2124.54|2136.04|2124.54|2135.26|2123.76|22
1735488920000|2024-12-29 16:15:20|2136.09|2124.59|2136.15|2124.65|2136.18|2124.68|2135.94|2124.44|19
1735488930000|2024-12-29 16:15:30|2136.11|2124.61|2136.18|2124.68|2136.18|2124.68|2136.11|2124.61|5
1735488940000|2024-12-29 16:15:40|2136.02|2124.52|2136.17|2124.67|2136.18|2124.68|2136.02|2124.52|7
1735488950000|2024-12-29 16:15:50|2136.05|2124.55|2134.81|2123.31|2136.08|2124.58|2134.81|2123.31|22
1735488960000|2024-12-29 16:16:00|2134.33|2122.83|2132.84|2121.34|2134.33|2122.83|2132.84|2121.34|28
1735488970000|2024-12-29 16:16:10|2132.47|2120.97|2131.86|2120.36|2132.79|2121.29|2131.82|2120.32|34
1735488980000|2024-12-29 16:16:20|2132.03|2120.53|2131.9|2120.4|2132.56|2121.06|2131.73|2120.23|22
1735488990000|2024-12-29 16:16:30|2131.96|2120.46|2131.29|2119.79|2131.96|2120.46|2131.29|2119.79|15
1735489000000|2024-12-29 16:16:40|2131.39|2119.89|2132.73|2121.23|2133.34|2121.84|2131.19|2119.69|25
1735489010000|2024-12-29 16:16:50|2132.67|2121.17|2130.75|2119.25|2132.69|2121.19|2130.75|2119.25|21
1735489030000|2024-12-29 16:17:10|2130.41|2118.91|2127.63|2116.13|2130.41|2118.91|2127.63|2116.13|10
1735489040000|2024-12-29 16:17:20|2126.49|2114.99|2127.63|2116.13|2127.63|2116.13|2126.47|2114.97|19
1735489050000|2024-12-29 16:17:30|2127.43|2115.93|2127.63|2116.13|2127.63|2116.13|2127.43|2115.93|7
1735489080000|2024-12-29 16:18:00|2128.5|2117|2129.37|2117.87|2129.37|2117.87|2128.5|2117|2
1735489090000|2024-12-29 16:18:10|2129.3|2117.8|2128.9|2117.4|2129.37|2117.87|2128.81|2117.31|17
1735489100000|2024-12-29 16:18:20|2129.01|2117.51|2129.75|2118.25|2129.75|2118.25|2128.8|2117.3|19
1735489110000|2024-12-29 16:18:30|2129.64|2118.14|2129.75|2118.25|2129.75|2118.25|2129.64|2118.14|4
1735489120000|2024-12-29 16:18:40|2129.55|2118.05|2129.59|2118.09|2129.75|2118.25|2129.46|2117.96|14
1735489130000|2024-12-29 16:18:50|2129.58|2118.08|2129.64|2118.14|2129.75|2118.25|2129.55|2118.05|13
1735489140000|2024-12-29 16:19:00|2129.63|2118.13|2129.38|2117.88|2129.63|2118.13|2129.09|2117.59|26
1735489150000|2024-12-29 16:19:10|2129.45|2117.95|2128.42|2116.92|2129.48|2117.98|2128.42|2116.92|27
1735489160000|2024-12-29 16:19:20|2128.55|2117.05|2128.7|2117.2|2128.7|2117.2|2127.7|2116.2|27
1735489170000|2024-12-29 16:19:30|2128.59|2117.09|2128.79|2117.29|2128.79|2117.29|2128.59|2117.09|8
1735489200000|2024-12-29 16:20:00|2128.73|2117.23|2128.53|2117.03|2128.77|2117.27|2128.53|2117.03|13
1735489210000|2024-12-29 16:20:10|2128.64|2117.14|2128.36|2116.86|2128.79|2117.29|2128.17|2116.67|16
1735489220000|2024-12-29 16:20:20|2128.55|2117.05|2128.79|2117.29|2128.79|2117.29|2128.27|2116.77|15
1735489230000|2024-12-29 16:20:30|2128.63|2117.13|2128.28|2116.78|2128.79|2117.29|2128.15|2116.65|28
1735489240000|2024-12-29 16:20:40|2128.37|2116.87|2128.79|2117.29|2128.79|2117.29|2128.37|2116.87|6
1735489250000|2024-12-29 16:20:50|2129.02|2117.52|2129.26|2117.76|2129.26|2117.76|2129.02|2117.52|2
1735489260000|2024-12-29 16:21:00|2129.16|2117.66|2127.08|2115.58|2129.26|2117.76|2126.8|2115.3|29
1735489270000|2024-12-29 16:21:10|2127.19|2115.69|2126.79|2115.29|2127.2|2115.7|2126.75|2115.25|22
1735489280000|2024-12-29 16:21:20|2126.82|2115.32|2126.2|2114.7|2126.82|2115.32|2126.2|2114.7|20
1735489290000|2024-12-29 16:21:30|2126.41|2114.91|2126.82|2115.32|2126.82|2115.32|2126.41|2114.91|13
1735489300000|2024-12-29 16:21:40|2126.73|2115.23|2126.81|2115.31|2126.82|2115.32|2126.5|2115|17
1735489310000|2024-12-29 16:21:50|2126.7|2115.2|2126.82|2115.32|2126.82|2115.32|2126.5|2115|21
1735489330000|2024-12-29 16:22:10|2126.77|2115.27|2125.51|2114.01|2126.77|2115.27|2125.47|2113.97|10
1735489340000|2024-12-29 16:22:20|2125.4|2113.9|2126.07|2114.57|2126.34|2114.84|2125.4|2113.9|29
1735489350000|2024-12-29 16:22:30|2125.64|2114.14|2125.94|2114.44|2126.29|2114.79|2125.64|2114.14|22
1735489360000|2024-12-29 16:22:40|2125.77|2114.27|2126.09|2114.59|2126.54|2115.04|2125.77|2114.27|21
1735489370000|2024-12-29 16:22:50|2126.4|2114.9|2126.08|2114.58|2126.4|2114.9|2125.61|2114.11|15
1735489380000|2024-12-29 16:23:00|2126.19|2114.69|2125.76|2114.26|2126.22|2114.72|2125.46|2113.96|31
1735489390000|2024-12-29 16:23:10|2125.8|2114.3|2125.95|2114.45|2126.04|2114.54|2125.67|2114.17|11
1735489400000|2024-12-29 16:23:20|2126.22|2114.72|2125.95|2114.45|2126.22|2114.72|2125.48|2113.98|22
1735489410000|2024-12-29 16:23:30|2126.11|2114.61|2126.22|2114.72|2126.22|2114.72|2126.1|2114.6|8
1735489420000|2024-12-29 16:23:40|2126.18|2114.68|2126.15|2114.65|2126.22|2114.72|2126.11|2114.61|12
1735489430000|2024-12-29 16:23:50|2126.18|2114.68|2125.71|2114.21|2126.18|2114.68|2125.62|2114.12|17
1735489440000|2024-12-29 16:24:00|2125.65|2114.15|2125.97|2114.47|2125.97|2114.47|2125.49|2113.99|11
1735489450000|2024-12-29 16:24:10|2126.02|2114.52|2126.06|2114.56|2126.06|2114.56|2126.02|2114.52|2
1735489460000|2024-12-29 16:24:20|2126.12|2114.62|2126.92|2115.42|2126.92|2115.42|2126.12|2114.62|6
1735489470000|2024-12-29 16:24:30|2126.95|2115.45|2127.41|2115.91|2127.41|2115.91|2126.95|2115.45|4
1735489480000|2024-12-29 16:24:40|2127.3|2115.8|2127.23|2115.73|2127.3|2115.8|2126.64|2115.14|13
1735489490000|2024-12-29 16:24:50|2127.12|2115.62|2127.41|2115.91|2127.41|2115.91|2127.12|2115.62|14
1735489500000|2024-12-29 16:25:00|2127.37|2115.87|2126.73|2115.23|2127.37|2115.87|2126.64|2115.14|21
1735489510000|2024-12-29 16:25:10|2126.72|2115.22|2126.06|2114.56|2127.23|2115.73|2126.06|2114.56|22
1735489560000|2024-12-29 16:26:00|2126.13|2114.63|2127.43|2115.93|2127.43|2115.93|2126.13|2114.63|4
1735489570000|2024-12-29 16:26:10|2127.59|2116.09|2127.79|2116.29|2127.79|2116.29|2127.59|2116.09|2
1735489580000|2024-12-29 16:26:20|2127.82|2116.32|2129.34|2117.84|2129.34|2117.84|2127.82|2116.32|10
1735489590000|2024-12-29 16:26:30|2129.35|2117.85|2130.86|2119.36|2130.86|2119.36|2129.35|2117.85|7
1735489600000|2024-12-29 16:26:40|2130.98|2119.48|2130.98|2119.48|2130.98|2119.48|2130.98|2119.48|1
1735489620000|2024-12-29 16:27:00|2130.79|2119.29|2130.98|2119.48|2130.98|2119.48|2130.69|2119.19|19
1735489660000|2024-12-29 16:27:40|2130.88|2119.38|2130.89|2119.39|2130.89|2119.39|2130.88|2119.38|2
1735489670000|2024-12-29 16:27:50|2130.7|2119.2|2130.81|2119.31|2130.85|2119.35|2130.41|2118.91|24
1735489680000|2024-12-29 16:28:00|2130.84|2119.34|2129.46|2117.96|2130.84|2119.34|2129.46|2117.96|21
1735489690000|2024-12-29 16:28:10|2129.48|2117.98|2129.4|2117.9|2129.74|2118.24|2129.23|2117.73|27
1735489700000|2024-12-29 16:28:20|2129.66|2118.16|2130.44|2118.94|2130.48|2118.98|2129.41|2117.91|21
1735489710000|2024-12-29 16:28:30|2130.49|2118.99|2130.2|2118.7|2130.49|2118.99|2129.64|2118.14|15
1735489720000|2024-12-29 16:28:40|2130.21|2118.71|2130.15|2118.65|2130.39|2118.89|2130.1|2118.6|20
1735489730000|2024-12-29 16:28:50|2130.24|2118.74|2130.31|2118.81|2130.31|2118.81|2130.13|2118.63|19
1735489740000|2024-12-29 16:29:00|2130.16|2118.66|2129.12|2117.62|2130.16|2118.66|2129.12|2117.62|24
1735489750000|2024-12-29 16:29:10|2129.1|2117.6|2129.36|2117.86|2129.38|2117.88|2128.94|2117.44|19
1735489760000|2024-12-29 16:29:20|2129.33|2117.83|2129.3|2117.8|2129.33|2117.83|2129.05|2117.55|22
1735489770000|2024-12-29 16:29:30|2129.29|2117.79|2129.49|2117.99|2129.49|2117.99|2129.29|2117.79|9
1735489780000|2024-12-29 16:29:40|2129.47|2117.97|2129.48|2117.98|2129.49|2117.99|2129.47|2117.97|4
1735489790000|2024-12-29 16:29:50|2129.38|2117.88|2129.17|2117.67|2129.38|2117.88|2129.17|2117.67|8
1735489800000|2024-12-29 16:30:00|2129.22|2117.72|2129.17|2117.67|2129.33|2117.83|2129.17|2117.67|5
1735489850000|2024-12-29 16:30:50|2129.33|2117.83|2129.49|2117.99|2129.49|2117.99|2129.33|2117.83|2
1735489860000|2024-12-29 16:31:00|2129.53|2118.03|2129.43|2117.93|2130.07|2118.57|2129.34|2117.84|14
1735489870000|2024-12-29 16:31:10|2129.32|2117.82|2129.17|2117.67|2129.38|2117.88|2129.17|2117.67|11
1735489880000|2024-12-29 16:31:20|2129.26|2117.76|2129.68|2118.18|2129.68|2118.18|2129.17|2117.67|18
1735489890000|2024-12-29 16:31:30|2129.74|2118.24|2129.81|2118.31|2129.81|2118.31|2129.74|2118.24|2
1735489920000|2024-12-29 16:32:00|2130.32|2118.82|2131.26|2119.76|2131.3|2119.8|2130.32|2118.82|12
1735489930000|2024-12-29 16:32:10|2131.27|2119.77|2130.34|2118.84|2131.27|2119.77|2130.12|2118.62|31
1735489940000|2024-12-29 16:32:20|2130.29|2118.79|2129.75|2118.25|2130.34|2118.84|2129.72|2118.22|27
1735489950000|2024-12-29 16:32:30|2129.84|2118.34|2130.47|2118.97|2130.62|2119.12|2129.77|2118.27|27
1735489960000|2024-12-29 16:32:40|2130.6|2119.1|2129.95|2118.45|2130.6|2119.1|2129.95|2118.45|18
1735489970000|2024-12-29 16:32:50|2129.89|2118.39|2129.41|2117.91|2130.33|2118.83|2129.41|2117.91|29
1735489980000|2024-12-29 16:33:00|2129.34|2117.84|2127.35|2115.85|2129.38|2117.88|2127.35|2115.85|12
1735489990000|2024-12-29 16:33:10|2127.21|2115.71|2127.04|2115.54|2127.53|2116.03|2127|2115.5|23
1735490000000|2024-12-29 16:33:20|2126.93|2115.43|2127.01|2115.51|2127.57|2116.07|2126.56|2115.06|22
1735490010000|2024-12-29 16:33:30|2127.19|2115.69|2127.4|2115.9|2127.4|2115.9|2126.23|2114.73|20
1735490020000|2024-12-29 16:33:40|2127.33|2115.83|2127.47|2115.97|2127.77|2116.27|2127.32|2115.82|16
1735490030000|2024-12-29 16:33:50|2127.41|2115.91|2126.87|2115.37|2127.47|2115.97|2126.52|2115.02|20
1735490040000|2024-12-29 16:34:00|2126.82|2115.32|2127.19|2115.69|2127.19|2115.69|2126.82|2115.32|13
1735490070000|2024-12-29 16:34:30|2127.31|2115.81|2127.42|2115.92|2127.42|2115.92|2127.31|2115.81|2
1735490080000|2024-12-29 16:34:40|2127.78|2116.28|2128.14|2116.64|2128.14|2116.64|2127.78|2116.28|2
1735490110000|2024-12-29 16:35:10|2128.29|2116.79|2128.7|2117.2|2128.7|2117.2|2128.29|2116.79|6
1735490120000|2024-12-29 16:35:20|2129.31|2117.81|2129.92|2118.42|2129.92|2118.42|2129.31|2117.81|2
1735490140000|2024-12-29 16:35:40|2129.49|2117.99|2129.58|2118.08|2129.66|2118.16|2129.49|2117.99|6
1735490150000|2024-12-29 16:35:50|2129.72|2118.22|2129.82|2118.32|2129.85|2118.35|2129.65|2118.15|18
1735490160000|2024-12-29 16:36:00|2129.91|2118.41|2128.79|2117.29|2129.92|2118.42|2128.51|2117.01|16
1735490170000|2024-12-29 16:36:10|2128.76|2117.26|2129|2117.5|2129.53|2118.03|2128.76|2117.26|30
1735490180000|2024-12-29 16:36:20|2129.11|2117.61|2128.02|2116.52|2129.28|2117.78|2127.85|2116.35|29
1735490190000|2024-12-29 16:36:30|2127.92|2116.42|2129.04|2117.54|2129.24|2117.74|2127.92|2116.42|26
1735490200000|2024-12-29 16:36:40|2129.2|2117.7|2128.83|2117.33|2129.27|2117.77|2128.67|2117.17|24
1735490210000|2024-12-29 16:36:50|2129.04|2117.54|2129.92|2118.42|2129.92|2118.42|2128.93|2117.43|19
1735490240000|2024-12-29 16:37:20|2129.99|2118.49|2131.49|2119.99|2131.49|2119.99|2129.99|2118.49|9
1735490260000|2024-12-29 16:37:40|2131.51|2120.01|2132.62|2121.12|2132.62|2121.12|2131.51|2120.01|4
1735490280000|2024-12-29 16:38:00|2132.43|2120.93|2132.16|2120.66|2132.43|2120.93|2131.87|2120.37|18
1735490290000|2024-12-29 16:38:10|2132.03|2120.53|2131.57|2120.07|2132.03|2120.53|2131|2119.5|26
1735490300000|2024-12-29 16:38:20|2131.56|2120.06|2131.66|2120.16|2131.78|2120.28|2131.21|2119.71|28
1735490310000|2024-12-29 16:38:30|2131.56|2120.06|2131.57|2120.07|2131.58|2120.08|2131.14|2119.64|26
1735490320000|2024-12-29 16:38:40|2131.58|2120.08|2131.58|2120.08|2131.82|2120.32|2130.96|2119.46|20
1735490330000|2024-12-29 16:38:50|2131.64|2120.14|2131.92|2120.42|2131.92|2120.42|2131.64|2120.14|11
1735490340000|2024-12-29 16:39:00|2131.81|2120.31|2131.84|2120.34|2131.84|2120.34|2131.81|2120.31|2
1735490350000|2024-12-29 16:39:10|2131.82|2120.32|2131.92|2120.42|2131.92|2120.42|2131.76|2120.26|19
1735490480000|2024-12-29 16:41:20|2131.96|2120.46|2133.18|2121.68|2133.18|2121.68|2131.96|2120.46|8
1735490490000|2024-12-29 16:41:30|2133.25|2121.75|2135.16|2123.66|2135.16|2123.66|2133.25|2121.75|6
1735490500000|2024-12-29 16:41:40|2135.04|2123.54|2134.99|2123.49|2135.04|2123.54|2134.68|2123.18|25
1735490510000|2024-12-29 16:41:50|2135.03|2123.53|2135.16|2123.66|2135.16|2123.66|2135.03|2123.53|9
1735490530000|2024-12-29 16:42:10|2135.27|2123.77|2135.38|2123.88|2135.38|2123.88|2135.27|2123.77|2
1735490540000|2024-12-29 16:42:20|2135.79|2124.29|2135.89|2124.39|2135.92|2124.42|2135.79|2124.29|4
1735490550000|2024-12-29 16:42:30|2135.9|2124.4|2136.44|2124.94|2136.51|2125.01|2135.89|2124.39|23
1735490560000|2024-12-29 16:42:40|2136.46|2124.96|2136.53|2125.03|2136.53|2125.03|2136.44|2124.94|13
1735490570000|2024-12-29 16:42:50|2136.52|2125.02|2136.53|2125.03|2136.53|2125.03|2136.41|2124.91|14
1735490580000|2024-12-29 16:43:00|2136.35|2124.85|2135.24|2123.74|2136.35|2124.85|2135.23|2123.73|20
1735490590000|2024-12-29 16:43:10|2135.27|2123.77|2135.84|2124.34|2135.84|2124.34|2135.12|2123.62|28
1735490600000|2024-12-29 16:43:20|2135.74|2124.24|2136.13|2124.63|2136.22|2124.72|2135.74|2124.24|30
1735490610000|2024-12-29 16:43:30|2136.2|2124.7|2136.27|2124.77|2136.27|2124.77|2136.2|2124.7|10
1735490620000|2024-12-29 16:43:40|2136.88|2125.38|2137|2125.5|2137|2125.5|2136.88|2125.38|3
1735490630000|2024-12-29 16:43:50|2137.02|2125.52|2137.96|2126.46|2137.96|2126.46|2137.02|2125.52|5
1735490640000|2024-12-29 16:44:00|2137.71|2126.21|2137.33|2125.83|2137.71|2126.21|2136.68|2125.18|27
1735490650000|2024-12-29 16:44:10|2137.18|2125.68|2137.15|2125.65|2137.26|2125.76|2136.93|2125.43|30
1735490660000|2024-12-29 16:44:20|2137.04|2125.54|2136.67|2125.17|2137.04|2125.54|2136.67|2125.17|20
1735490670000|2024-12-29 16:44:30|2136.89|2125.39|2136.76|2125.26|2136.89|2125.39|2136.67|2125.17|15
1735490680000|2024-12-29 16:44:40|2136.75|2125.25|2136.67|2125.17|2136.76|2125.26|2136.67|2125.17|4
1735490690000|2024-12-29 16:44:50|2136.68|2125.18|2136.67|2125.17|2136.68|2125.18|2136.67|2125.17|8
1735490710000|2024-12-29 16:45:10|2134.86|2123.36|2134.86|2123.36|2135.01|2123.51|2134.86|2123.36|5
1735490720000|2024-12-29 16:45:20|2134.45|2122.95|2134.37|2122.87|2134.45|2122.95|2134.07|2122.57|18
1735490730000|2024-12-29 16:45:30|2134.35|2122.85|2134.92|2123.42|2134.92|2123.42|2134.35|2122.85|16
1735490740000|2024-12-29 16:45:40|2134.83|2123.33|2134.84|2123.34|2134.89|2123.39|2134.33|2122.83|11
1735490750000|2024-12-29 16:45:50|2134.88|2123.38|2134.92|2123.42|2134.92|2123.42|2134.68|2123.18|14
1735490760000|2024-12-29 16:46:00|2134.75|2123.25|2133.93|2122.43|2134.75|2123.25|2133.87|2122.37|7
1735490770000|2024-12-29 16:46:10|2133.95|2122.45|2134.92|2123.42|2134.92|2123.42|2133.68|2122.18|24
1735490780000|2024-12-29 16:46:20|2134.78|2123.28|2134.82|2123.32|2134.9|2123.4|2134.44|2122.94|20
1735490790000|2024-12-29 16:46:30|2134.9|2123.4|2134.92|2123.42|2134.92|2123.42|2134.9|2123.4|2
1735490820000|2024-12-29 16:47:00|2134.85|2123.35|2134.82|2123.32|2134.87|2123.37|2134.51|2123.01|15
1735490830000|2024-12-29 16:47:10|2134.49|2122.99|2134.87|2123.37|2134.9|2123.4|2134.15|2122.65|22
1735490840000|2024-12-29 16:47:20|2134.9|2123.4|2134.92|2123.42|2134.92|2123.42|2134.9|2123.4|2
1735490850000|2024-12-29 16:47:30|2134.87|2123.37|2133.93|2122.43|2134.87|2123.37|2133.93|2122.43|22
1735490860000|2024-12-29 16:47:40|2133.96|2122.46|2133.19|2121.69|2134.05|2122.55|2133.18|2121.68|19
1735490870000|2024-12-29 16:47:50|2133.14|2121.64|2133.13|2121.63|2133.44|2121.94|2133.13|2121.63|13
1735490880000|2024-12-29 16:48:00|2133.11|2121.61|2131.76|2120.26|2133.11|2121.61|2131.74|2120.24|28
1735490890000|2024-12-29 16:48:10|2131.77|2120.27|2131.16|2119.66|2131.79|2120.29|2131.11|2119.61|15
1735490900000|2024-12-29 16:48:20|2131.35|2119.85|2131.18|2119.68|2131.53|2120.03|2130.91|2119.41|20
1735490910000|2024-12-29 16:48:30|2131.48|2119.98|2131.83|2120.33|2132.4|2120.9|2131.48|2119.98|30
1735490920000|2024-12-29 16:48:40|2131.85|2120.35|2132.08|2120.58|2132.27|2120.77|2131.85|2120.35|20
1735490930000|2024-12-29 16:48:50|2132.12|2120.62|2132.37|2120.87|2132.37|2120.87|2132.09|2120.59|19
1735490940000|2024-12-29 16:49:00|2132.38|2120.88|2132.78|2121.28|2132.78|2121.28|2132.36|2120.86|17
1735491130000|2024-12-29 16:52:10|2131.57|2120.07|2131.11|2119.61|2131.57|2120.07|2130.35|2118.85|16
1735491140000|2024-12-29 16:52:20|2131|2119.5|2131.87|2120.37|2131.93|2120.43|2130.81|2119.31|26
1735491150000|2024-12-29 16:52:30|2131.91|2120.41|2131.38|2119.88|2131.94|2120.44|2131.24|2119.74|19
1735491160000|2024-12-29 16:52:40|2131.33|2119.83|2131.92|2120.42|2131.94|2120.44|2131.06|2119.56|29
1735491170000|2024-12-29 16:52:50|2131.93|2120.43|2131.21|2119.71|2131.93|2120.43|2131|2119.5|24
1735491180000|2024-12-29 16:53:00|2130.91|2119.41|2130.38|2118.88|2131.05|2119.55|2130.05|2118.55|23
1735491190000|2024-12-29 16:53:10|2130.41|2118.91|2131|2119.5|2131.08|2119.58|2130.24|2118.74|21
1735491200000|2024-12-29 16:53:20|2130.98|2119.48|2130.75|2119.25|2131.01|2119.51|2130.75|2119.25|12
1735491270000|2024-12-29 16:54:30|2130.57|2119.07|2130.42|2118.92|2130.57|2119.07|2130.36|2118.86|14
1735491280000|2024-12-29 16:54:40|2130.46|2118.96|2130.72|2119.22|2130.73|2119.23|2130.45|2118.95|14
1735491290000|2024-12-29 16:54:50|2130.73|2119.23|2130.7|2119.2|2130.75|2119.25|2130.6|2119.1|17
1735491300000|2024-12-29 16:55:00|2130.72|2119.22|2130.73|2119.23|2130.73|2119.23|2130.7|2119.2|12
1735491310000|2024-12-29 16:55:10|2130.72|2119.22|2130.75|2119.25|2130.75|2119.25|2130.71|2119.21|10
1735491320000|2024-12-29 16:55:20|2130.7|2119.2|2130.7|2119.2|2130.72|2119.22|2130.7|2119.2|3
1735491340000|2024-12-29 16:55:40|2130.71|2119.21|2130.7|2119.2|2130.71|2119.21|2130.7|2119.2|2
1735491350000|2024-12-29 16:55:50|2130.72|2119.22|2130.7|2119.2|2130.72|2119.22|2130.7|2119.2|2
1735491380000|2024-12-29 16:56:20|2130.72|2119.22|2130.75|2119.25|2130.75|2119.25|2130.7|2119.2|18
1735491390000|2024-12-29 16:56:30|2130.7|2119.2|2130.7|2119.2|2130.75|2119.25|2130.7|2119.2|3
1735491510000|2024-12-29 16:58:30|2130.47|2118.97|2130.07|2118.57|2130.47|2118.97|2130.05|2118.55|5
1735491520000|2024-12-29 16:58:40|2129.93|2118.43|2129.92|2118.42|2130.07|2118.57|2129.92|2118.42|10
1735491540000|2024-12-29 16:59:00|2130.01|2118.51|2130.13|2118.63|2130.13|2118.63|2129.92|2118.42|9
1735491550000|2024-12-29 16:59:10|2129.95|2118.45|2129.98|2118.48|2130.18|2118.68|2129.92|2118.42|18
1735491560000|2024-12-29 16:59:20|2129.99|2118.49|2129.92|2118.42|2130.01|2118.51|2129.92|2118.42|14
1735491570000|2024-12-29 16:59:30|2129.95|2118.45|2130.15|2118.65|2130.15|2118.65|2129.95|2118.45|13
1735491580000|2024-12-29 16:59:40|2130.23|2118.73|2129.92|2118.42|2130.33|2118.83|2129.92|2118.42|17
1735491590000|2024-12-29 16:59:50|2129.99|2118.49|2129.92|2118.42|2129.99|2118.49|2129.92|2118.42|4
1735491600000|2024-12-29 17:00:00|2129.93|2118.43|2130.2|2118.7|2130.29|2118.79|2129.92|2118.42|20
1735491610000|2024-12-29 17:00:10|2130.36|2118.86|2130.46|2118.96|2130.46|2118.96|2130.36|2118.86|15
1735491620000|2024-12-29 17:00:20|2130.42|2118.92|2130.37|2118.87|2130.46|2118.96|2130.37|2118.87|14
1735491630000|2024-12-29 17:00:30|2130.39|2118.89|2130.67|2119.17|2130.67|2119.17|2130.38|2118.88|8
1735491640000|2024-12-29 17:00:40|2130.65|2119.15|2130.63|2119.13|2130.65|2119.15|2130.63|2119.13|4
1735491650000|2024-12-29 17:00:50|2130.65|2119.15|2130.47|2118.97|2130.65|2119.15|2130.37|2118.87|15
1735491660000|2024-12-29 17:01:00|2130.49|2118.99|2130.67|2119.17|2130.67|2119.17|2130.49|2118.99|3
1735491670000|2024-12-29 17:01:10|2130.64|2119.14|2130.37|2118.87|2130.64|2119.14|2130.37|2118.87|2
1735491700000|2024-12-29 17:01:40|2130.15|2118.65|2128.75|2117.25|2130.15|2118.65|2128.75|2117.25|5
1735491710000|2024-12-29 17:01:50|2128.04|2116.54|2126.08|2114.58|2128.04|2116.54|2126.08|2114.58|8
1735491720000|2024-12-29 17:02:00|2126.15|2114.65|2126.03|2114.53|2126.37|2114.87|2126.01|2114.51|13
1735491730000|2024-12-29 17:02:10|2126.02|2114.52|2125.97|2114.47|2126.03|2114.53|2125.32|2113.82|20
1735491740000|2024-12-29 17:02:20|2125.99|2114.49|2126|2114.5|2126|2114.5|2125.88|2114.38|10
1735491750000|2024-12-29 17:02:30|2125.94|2114.44|2125.9|2114.4|2126|2114.5|2125.72|2114.22|12
1735491760000|2024-12-29 17:02:40|2125.92|2114.42|2125.98|2114.48|2126|2114.5|2125.71|2114.21|15
1735491770000|2024-12-29 17:02:50|2125.99|2114.49|2125.54|2114.04|2126|2114.5|2125.38|2113.88|25
1735491780000|2024-12-29 17:03:00|2125.55|2114.05|2125.96|2114.46|2125.98|2114.48|2125.55|2114.05|16
1735491790000|2024-12-29 17:03:10|2126|2114.5|2126|2114.5|2126|2114.5|2125.78|2114.28|16
1735491800000|2024-12-29 17:03:20|2125.9|2114.4|2125.44|2113.94|2126|2114.5|2125.35|2113.85|18
1735491810000|2024-12-29 17:03:30|2125.55|2114.05|2125.62|2114.12|2125.63|2114.13|2125.36|2113.86|21
1735491820000|2024-12-29 17:03:40|2125.63|2114.13|2125.63|2114.13|2125.63|2114.13|2125.45|2113.95|11
1735491830000|2024-12-29 17:03:50|2125.54|2114.04|2125.63|2114.13|2125.63|2114.13|2125.51|2114.01|19
1735491840000|2024-12-29 17:04:00|2125.62|2114.12|2125.63|2114.13|2125.63|2114.13|2125.62|2114.12|8
1735491850000|2024-12-29 17:04:10|2125.78|2114.28|2125.93|2114.43|2125.93|2114.43|2125.78|2114.28|2
1735491910000|2024-12-29 17:05:10|2125.94|2114.44|2126.6|2115.1|2126.6|2115.1|2125.94|2114.44|4
1735491930000|2024-12-29 17:05:30|2126.31|2114.81|2125.93|2114.43|2126.42|2114.92|2125.93|2114.43|12
1735491980000|2024-12-29 17:06:20|2125.56|2114.06|2125.2|2113.7|2125.56|2114.06|2125.2|2113.7|2
1735492000000|2024-12-29 17:06:40|2125.14|2113.64|2124.94|2113.44|2125.14|2113.64|2124.94|2113.44|2
1735492010000|2024-12-29 17:06:50|2125.03|2113.53|2124.97|2113.47|2125.03|2113.53|2124.94|2113.44|5
1735492020000|2024-12-29 17:07:00|2124.94|2113.44|2125.53|2114.03|2125.57|2114.07|2124.94|2113.44|19
1735492030000|2024-12-29 17:07:10|2125.47|2113.97|2124.95|2113.45|2125.47|2113.97|2124.94|2113.44|20
1735492040000|2024-12-29 17:07:20|2124.96|2113.46|2125.88|2114.38|2125.88|2114.38|2124.96|2113.46|29
1735492050000|2024-12-29 17:07:30|2125.89|2114.39|2125.93|2114.43|2125.93|2114.43|2125.8|2114.3|7
1735492070000|2024-12-29 17:07:50|2125.87|2114.37|2125.93|2114.43|2125.93|2114.43|2125.87|2114.37|4
1735492090000|2024-12-29 17:08:10|2126.05|2114.55|2127.43|2115.93|2127.43|2115.93|2126.05|2114.55|3
1735492100000|2024-12-29 17:08:20|2127.81|2116.31|2130.42|2118.92|2130.42|2118.92|2127.81|2116.31|12
1735492110000|2024-12-29 17:08:30|2130.56|2119.06|2130.7|2119.2|2130.7|2119.2|2130.56|2119.06|2
1735492120000|2024-12-29 17:08:40|2130.91|2119.41|2131.62|2120.12|2131.62|2120.12|2130.91|2119.41|2
1735492150000|2024-12-29 17:09:10|2131.86|2120.36|2132.1|2120.6|2132.1|2120.6|2131.86|2120.36|2
1735492180000|2024-12-29 17:09:40|2132.13|2120.63|2132.79|2121.29|2132.79|2121.29|2132.13|2120.63|2
1735492190000|2024-12-29 17:09:50|2132.86|2121.36|2133.57|2122.07|2133.57|2122.07|2132.86|2121.36|4
1735492230000|2024-12-29 17:10:30|2133.63|2122.13|2134.52|2123.02|2134.52|2123.02|2133.63|2122.13|5
1735492240000|2024-12-29 17:10:40|2134.55|2123.05|2135.54|2124.04|2135.54|2124.04|2134.55|2123.05|5
1735492250000|2024-12-29 17:10:50|2135.56|2124.06|2138.27|2126.77|2138.29|2126.79|2135.56|2124.06|12
1735492260000|2024-12-29 17:11:00|2138.23|2126.73|2138.75|2127.25|2138.75|2127.25|2138.21|2126.71|9
1735492270000|2024-12-29 17:11:10|2138.9|2127.4|2140.72|2129.22|2140.72|2129.22|2138.9|2127.4|4
1735492280000|2024-12-29 17:11:20|2140.43|2128.93|2139.22|2127.72|2140.57|2129.07|2138.95|2127.45|18
1735492290000|2024-12-29 17:11:30|2139.19|2127.69|2137.63|2126.13|2139.19|2127.69|2137.48|2125.98|23
1735492300000|2024-12-29 17:11:40|2137.58|2126.08|2136.74|2125.24|2137.58|2126.08|2136.53|2125.03|20
1735492310000|2024-12-29 17:11:50|2136.56|2125.06|2136.87|2125.37|2136.87|2125.37|2136.32|2124.82|27
1735492320000|2024-12-29 17:12:00|2136.91|2125.41|2136.84|2125.34|2136.93|2125.43|2136.81|2125.31|13
1735492330000|2024-12-29 17:12:10|2136.74|2125.24|2136.93|2125.43|2136.93|2125.43|2136.74|2125.24|17
1735492340000|2024-12-29 17:12:20|2136.85|2125.35|2136.86|2125.36|2136.92|2125.42|2136.84|2125.34|17
1735492350000|2024-12-29 17:12:30|2136.87|2125.37|2136.76|2125.26|2136.93|2125.43|2136.71|2125.21|10
1735492360000|2024-12-29 17:12:40|2136.71|2125.21|2136.89|2125.39|2136.91|2125.41|2136.71|2125.21|13
1735492370000|2024-12-29 17:12:50|2136.88|2125.38|2136.93|2125.43|2136.93|2125.43|2136.88|2125.38|8
1735492390000|2024-12-29 17:13:10|2136.92|2125.42|2136.93|2125.43|2136.93|2125.43|2136.91|2125.41|4
1735492400000|2024-12-29 17:13:20|2137.07|2125.57|2137.2|2125.7|2137.2|2125.7|2137.07|2125.57|2
1735492410000|2024-12-29 17:13:30|2137.27|2125.77|2137.34|2125.84|2137.34|2125.84|2137.27|2125.77|2
1735492440000|2024-12-29 17:14:00|2137.33|2125.83|2137.15|2125.65|2137.33|2125.83|2136.89|2125.39|15
1735492450000|2024-12-29 17:14:10|2137.21|2125.71|2137.25|2125.75|2137.26|2125.76|2137.2|2125.7|11
1735492460000|2024-12-29 17:14:20|2137.26|2125.76|2137.34|2125.84|2137.34|2125.84|2137.26|2125.76|6
1735492470000|2024-12-29 17:14:30|2137.36|2125.86|2137.75|2126.25|2137.75|2126.25|2137.36|2125.86|2
1735492490000|2024-12-29 17:14:50|2137.76|2126.26|2138.71|2127.21|2138.71|2127.21|2137.76|2126.26|6
1735492500000|2024-12-29 17:15:00|2138.81|2127.31|2139.7|2128.2|2139.7|2128.2|2138.81|2127.31|4
1735492570000|2024-12-29 17:16:10|2139.73|2128.23|2139.7|2128.2|2139.74|2128.24|2139.7|2128.2|8
1735492600000|2024-12-29 17:16:40|2138.75|2127.25|2137.8|2126.3|2138.75|2127.25|2137.8|2126.3|4
1735492610000|2024-12-29 17:16:50|2137.54|2126.04|2136.63|2125.13|2137.54|2126.04|2136.55|2125.05|6
1735492620000|2024-12-29 17:17:00|2136.68|2125.18|2136.48|2124.98|2136.73|2125.23|2136.48|2124.98|9
1735492630000|2024-12-29 17:17:10|2136.28|2124.78|2134.41|2122.91|2136.28|2124.78|2134.14|2122.64|25
1735492640000|2024-12-29 17:17:20|2134.46|2122.96|2134.63|2123.13|2135.24|2123.74|2134.4|2122.9|30
1735492650000|2024-12-29 17:17:30|2134.54|2123.04|2134.86|2123.36|2134.98|2123.48|2134.38|2122.88|23
1735492660000|2024-12-29 17:17:40|2134.84|2123.34|2134.09|2122.59|2134.86|2123.36|2133.49|2121.99|26
1735492670000|2024-12-29 17:17:50|2134.12|2122.62|2134.71|2123.21|2134.71|2123.21|2134.12|2122.62|6
1735492680000|2024-12-29 17:18:00|2134.68|2123.18|2134.67|2123.17|2134.71|2123.21|2134.42|2122.92|18
1735492690000|2024-12-29 17:18:10|2134.7|2123.2|2134.08|2122.58|2134.71|2123.21|2134.08|2122.58|21
1735492700000|2024-12-29 17:18:20|2134.14|2122.64|2133.83|2122.33|2134.14|2122.64|2133.3|2121.8|25
1735492710000|2024-12-29 17:18:30|2133.81|2122.31|2133.95|2122.45|2133.95|2122.45|2133.77|2122.27|14
1735492720000|2024-12-29 17:18:40|2133.94|2122.44|2133.95|2122.45|2133.95|2122.45|2133.94|2122.44|4
1735492730000|2024-12-29 17:18:50|2134.03|2122.53|2134.71|2123.21|2134.71|2123.21|2134.03|2122.53|4
1735492740000|2024-12-29 17:19:00|2134.75|2123.25|2135.07|2123.57|2135.07|2123.57|2134.75|2123.25|4
1735492750000|2024-12-29 17:19:10|2135.17|2123.67|2135.71|2124.21|2135.71|2124.21|2135.17|2123.67|4
1735492760000|2024-12-29 17:19:20|2135.79|2124.29|2136.16|2124.66|2136.16|2124.66|2135.79|2124.29|2
1735492770000|2024-12-29 17:19:30|2136.45|2124.95|2136.73|2125.23|2136.73|2125.23|2136.45|2124.95|2
1735492780000|2024-12-29 17:19:40|2136.64|2125.14|2135.47|2123.97|2136.64|2125.14|2135.41|2123.91|15
1735492790000|2024-12-29 17:19:50|2135.51|2124.01|2135.24|2123.74|2135.79|2124.29|2135.24|2123.74|29
1735492800000|2024-12-29 17:20:00|2135.35|2123.85|2134.35|2122.85|2135.58|2124.08|2134.28|2122.78|32
1735492810000|2024-12-29 17:20:10|2134.46|2122.96|2134.17|2122.67|2134.46|2122.96|2134.06|2122.56|17
1735492820000|2024-12-29 17:20:20|2134.16|2122.66|2134.04|2122.54|2134.16|2122.66|2134.04|2122.54|3
1735492950000|2024-12-29 17:22:30|2134.29|2122.79|2134.29|2122.79|2134.29|2122.79|2134.29|2122.79|1
1735492970000|2024-12-29 17:22:50|2134.2|2122.7|2134.24|2122.74|2134.29|2122.79|2134.14|2122.64|27
1735492980000|2024-12-29 17:23:00|2134.19|2122.69|2134.29|2122.79|2134.29|2122.79|2134.19|2122.69|9
1735492990000|2024-12-29 17:23:10|2134.24|2122.74|2134.19|2122.69|2134.24|2122.74|2134.19|2122.69|8
1735493180000|2024-12-29 17:26:20|2131.51|2120.01|2130.86|2119.36|2131.51|2120.01|2130.8|2119.3|16
1735493190000|2024-12-29 17:26:30|2130.87|2119.37|2130.93|2119.43|2130.96|2119.46|2130.83|2119.33|19
1735493200000|2024-12-29 17:26:40|2130.95|2119.45|2129.74|2118.24|2130.95|2119.45|2129.6|2118.1|12
1735493210000|2024-12-29 17:26:50|2129.63|2118.13|2128.4|2116.9|2129.63|2118.13|2128.16|2116.66|28
1735493220000|2024-12-29 17:27:00|2128.43|2116.93|2126.5|2115|2128.43|2116.93|2126.35|2114.85|19
1735493230000|2024-12-29 17:27:10|2126.58|2115.08|2125.69|2114.19|2126.85|2115.35|2125.69|2114.19|17
1735493240000|2024-12-29 17:27:20|2125.68|2114.18|2125.5|2114|2125.68|2114.18|2125.34|2113.84|19
1735493250000|2024-12-29 17:27:30|2125.73|2114.23|2125.06|2113.56|2125.73|2114.23|2124.94|2113.44|14
1735493260000|2024-12-29 17:27:40|2125.04|2113.54|2125.03|2113.53|2125.04|2113.54|2124.94|2113.44|9
1735493270000|2024-12-29 17:27:50|2125.02|2113.52|2125.32|2113.82|2125.39|2113.89|2125.02|2113.52|13
1735493280000|2024-12-29 17:28:00|2125.39|2113.89|2125.83|2114.33|2125.88|2114.38|2125.23|2113.73|23
1735493290000|2024-12-29 17:28:10|2125.84|2114.34|2126.33|2114.83|2126.33|2114.83|2125.82|2114.32|12
1735493300000|2024-12-29 17:28:20|2126.31|2114.81|2125.92|2114.42|2126.33|2114.83|2125.54|2114.04|28
1735493310000|2024-12-29 17:28:30|2125.82|2114.32|2126.05|2114.55|2126.05|2114.55|2125.82|2114.32|15
1735493320000|2024-12-29 17:28:40|2126.03|2114.53|2125.92|2114.42|2126.03|2114.53|2125.31|2113.81|32
1735493330000|2024-12-29 17:28:50|2125.93|2114.43|2126.05|2114.55|2126.05|2114.55|2125.93|2114.43|4
1735493350000|2024-12-29 17:29:10|2126.23|2114.73|2127.54|2116.04|2127.54|2116.04|2126.23|2114.73|4
1735493410000|2024-12-29 17:30:10|2127.75|2116.25|2127.96|2116.46|2127.96|2116.46|2127.75|2116.25|2
1735493460000|2024-12-29 17:31:00|2128.07|2116.57|2128.09|2116.59|2128.09|2116.59|2127.96|2116.46|11
1735493470000|2024-12-29 17:31:10|2127.96|2116.46|2127.96|2116.46|2128.09|2116.59|2127.96|2116.46|7
1735493480000|2024-12-29 17:31:20|2128.07|2116.57|2128.28|2116.78|2128.33|2116.83|2127.96|2116.46|13
1735493490000|2024-12-29 17:31:30|2128.29|2116.79|2127.96|2116.46|2128.29|2116.79|2127.96|2116.46|19
1735493500000|2024-12-29 17:31:40|2128.08|2116.58|2127.96|2116.46|2128.08|2116.58|2127.96|2116.46|3
1735493510000|2024-12-29 17:31:50|2128.04|2116.54|2127.96|2116.46|2128.04|2116.54|2127.96|2116.46|4
1735493520000|2024-12-29 17:32:00|2127.99|2116.49|2128.03|2116.53|2128.12|2116.62|2127.96|2116.46|8
1735493530000|2024-12-29 17:32:10|2128.05|2116.55|2128.17|2116.67|2128.17|2116.67|2127.96|2116.46|10
1735493540000|2024-12-29 17:32:20|2128.23|2116.73|2128.79|2117.29|2128.79|2117.29|2128.23|2116.73|2
1735493560000|2024-12-29 17:32:40|2128.83|2117.33|2128.83|2117.33|2128.83|2117.33|2128.83|2117.33|1
1735493570000|2024-12-29 17:32:50|2129.03|2117.53|2129.23|2117.73|2129.23|2117.73|2129.03|2117.53|2
1735493580000|2024-12-29 17:33:00|2129.34|2117.84|2130.24|2118.74|2130.26|2118.76|2129.34|2117.84|9
1735493590000|2024-12-29 17:33:10|2130.22|2118.72|2130.24|2118.74|2130.24|2118.74|2130.1|2118.6|11
1735493600000|2024-12-29 17:33:20|2130.22|2118.72|2130.01|2118.51|2130.33|2118.83|2129.92|2118.42|22
1735493610000|2024-12-29 17:33:30|2130|2118.5|2130.65|2119.15|2130.73|2119.23|2129.99|2118.49|24
1735493620000|2024-12-29 17:33:40|2130.64|2119.14|2130.56|2119.06|2130.67|2119.17|2130.41|2118.91|14
1735493630000|2024-12-29 17:33:50|2130.45|2118.95|2130.3|2118.8|2130.57|2119.07|2130.21|2118.71|14
1735493640000|2024-12-29 17:34:00|2130.31|2118.81|2129.83|2118.33|2130.51|2119.01|2129.83|2118.33|17
1735493650000|2024-12-29 17:34:10|2129.77|2118.27|2129.16|2117.66|2129.77|2118.27|2128.52|2117.02|23
1735493660000|2024-12-29 17:34:20|2129.26|2117.76|2129.91|2118.41|2130.03|2118.53|2129.16|2117.66|21
1735493670000|2024-12-29 17:34:30|2129.78|2118.28|2130.28|2118.78|2130.35|2118.85|2129.77|2118.27|20
1735493680000|2024-12-29 17:34:40|2130.24|2118.74|2129.9|2118.4|2130.28|2118.78|2129.37|2117.87|27
1735493690000|2024-12-29 17:34:50|2129.69|2118.19|2129.73|2118.23|2129.79|2118.29|2129.56|2118.06|27
1735493700000|2024-12-29 17:35:00|2129.71|2118.21|2129.71|2118.21|2129.72|2118.22|2129.02|2117.52|21
1735493710000|2024-12-29 17:35:10|2129.69|2118.19|2129.75|2118.25|2129.77|2118.27|2129.65|2118.15|17
1735493720000|2024-12-29 17:35:20|2129.59|2118.09|2129.59|2118.09|2129.68|2118.18|2129.26|2117.76|24
1735493730000|2024-12-29 17:35:30|2129.6|2118.1|2129.88|2118.38|2129.91|2118.41|2129.6|2118.1|22
1735493740000|2024-12-29 17:35:40|2129.89|2118.39|2130.01|2118.51|2130.01|2118.51|2129.8|2118.3|11
1735493760000|2024-12-29 17:36:00|2130.44|2118.94|2130.78|2119.28|2130.88|2119.38|2130.44|2118.94|7
1735493770000|2024-12-29 17:36:10|2130.73|2119.23|2130.89|2119.39|2130.99|2119.49|2130.73|2119.23|23
1735493780000|2024-12-29 17:36:20|2130.9|2119.4|2130.1|2118.6|2130.94|2119.44|2130.08|2118.58|27
1735493790000|2024-12-29 17:36:30|2130.12|2118.62|2130.01|2118.51|2130.23|2118.73|2130.01|2118.51|10
1735493800000|2024-12-29 17:36:40|2130.02|2118.52|2130.22|2118.72|2130.24|2118.74|2130.01|2118.51|16
1735493810000|2024-12-29 17:36:50|2130.12|2118.62|2130.01|2118.51|2130.12|2118.62|2130.01|2118.51|4
1735493820000|2024-12-29 17:37:00|2130.03|2118.53|2130.01|2118.51|2130.21|2118.71|2130.01|2118.51|15
1735493830000|2024-12-29 17:37:10|2130.08|2118.58|2130.21|2118.71|2130.21|2118.71|2130.01|2118.51|14
1735493840000|2024-12-29 17:37:20|2130.15|2118.65|2130.38|2118.88|2130.38|2118.88|2130.01|2118.51|12
1735493850000|2024-12-29 17:37:30|2130.35|2118.85|2130.13|2118.63|2130.36|2118.86|2130.01|2118.51|16
1735493860000|2024-12-29 17:37:40|2130.14|2118.64|2130.01|2118.51|2130.14|2118.64|2130.01|2118.51|5
1735493880000|2024-12-29 17:38:00|2129.34|2117.84|2129.34|2117.84|2129.34|2117.84|2129.34|2117.84|1
1735493900000|2024-12-29 17:38:20|2129.46|2117.96|2129.6|2118.1|2129.72|2118.22|2129.41|2117.91|16
1735493910000|2024-12-29 17:38:30|2129.63|2118.13|2129.69|2118.19|2129.89|2118.39|2129.56|2118.06|17
1735493920000|2024-12-29 17:38:40|2129.92|2118.42|2130.01|2118.51|2130.01|2118.51|2129.92|2118.42|4
1735493950000|2024-12-29 17:39:10|2130.21|2118.71|2130.41|2118.91|2130.41|2118.91|2130.21|2118.71|2
1735493960000|2024-12-29 17:39:20|2130.47|2118.97|2131.63|2120.13|2131.63|2120.13|2130.47|2118.97|3
1735494050000|2024-12-29 17:40:50|2131.81|2120.31|2131.81|2120.31|2131.81|2120.31|2131.69|2120.19|12
1735494060000|2024-12-29 17:41:00|2131.87|2120.37|2131.8|2120.3|2131.87|2120.37|2131.68|2120.18|15
1735494070000|2024-12-29 17:41:10|2131.69|2120.19|2132.17|2120.67|2132.17|2120.67|2131.69|2120.19|17
1735494080000|2024-12-29 17:41:20|2132.19|2120.69|2132.48|2120.98|2132.48|2120.98|2132.19|2120.69|5
1735494090000|2024-12-29 17:41:30|2132.55|2121.05|2132.61|2121.11|2132.61|2121.11|2132.55|2121.05|2
1735494100000|2024-12-29 17:41:40|2133|2121.5|2133.38|2121.88|2133.38|2121.88|2133|2121.5|2
1735494150000|2024-12-29 17:42:30|2132.82|2121.32|2132.87|2121.37|2132.88|2121.38|2132.79|2121.29|18
1735494160000|2024-12-29 17:42:40|2132.88|2121.38|2132.77|2121.27|2132.96|2121.46|2132.77|2121.27|16
1735494170000|2024-12-29 17:42:50|2132.82|2121.32|2132.4|2120.9|2132.82|2121.32|2132.39|2120.89|6
1735494180000|2024-12-29 17:43:00|2132.39|2120.89|2132.11|2120.61|2132.4|2120.9|2131.81|2120.31|26
1735494190000|2024-12-29 17:43:10|2132.07|2120.57|2132.1|2120.6|2132.58|2121.08|2132.06|2120.56|18
1735494200000|2024-12-29 17:43:20|2131.74|2120.24|2131.68|2120.18|2131.81|2120.31|2131.68|2120.18|11
1735494210000|2024-12-29 17:43:30|2131.74|2120.24|2131.81|2120.31|2131.91|2120.41|2131.74|2120.24|15
1735494220000|2024-12-29 17:43:40|2131.91|2120.41|2131.75|2120.25|2131.91|2120.41|2131.75|2120.25|8
1735494230000|2024-12-29 17:43:50|2131.8|2120.3|2131.8|2120.3|2131.8|2120.3|2131.75|2120.25|11
1735494240000|2024-12-29 17:44:00|2131.75|2120.25|2131.75|2120.25|2131.8|2120.3|2131.75|2120.25|3
1735494250000|2024-12-29 17:44:10|2131.81|2120.31|2131.75|2120.25|2132.01|2120.51|2131.75|2120.25|19
1735494260000|2024-12-29 17:44:20|2131.8|2120.3|2131.86|2120.36|2131.89|2120.39|2131.75|2120.25|12
1735494270000|2024-12-29 17:44:30|2131.81|2120.31|2131.8|2120.3|2131.86|2120.36|2131.79|2120.29|8
1735494280000|2024-12-29 17:44:40|2131.81|2120.31|2131.99|2120.49|2132.1|2120.6|2131.75|2120.25|18
1735494290000|2024-12-29 17:44:50|2132.04|2120.54|2131.85|2120.35|2132.12|2120.62|2131.8|2120.3|21
1735494300000|2024-12-29 17:45:00|2131.87|2120.37|2132.19|2120.69|2132.2|2120.7|2131.87|2120.37|20
1735494310000|2024-12-29 17:45:10|2132.21|2120.71|2132.21|2120.71|2132.21|2120.71|2132.19|2120.69|6
1735494330000|2024-12-29 17:45:30|2132.25|2120.75|2132.02|2120.52|2132.29|2120.79|2131.79|2120.29|19
1735494340000|2024-12-29 17:45:40|2131.97|2120.47|2132.07|2120.57|2132.07|2120.57|2131.75|2120.25|17
1735494350000|2024-12-29 17:45:50|2131.98|2120.48|2131.88|2120.38|2132|2120.5|2131.88|2120.38|3
1735494380000|2024-12-29 17:46:20|2131.82|2120.32|2129.58|2118.08|2131.82|2120.32|2129.58|2118.08|3
1735494390000|2024-12-29 17:46:30|2128.95|2117.45|2128.31|2116.81|2128.95|2117.45|2128.31|2116.81|8
1735494400000|2024-12-29 17:46:40|2128.27|2116.77|2127.96|2116.46|2128.27|2116.77|2127.96|2116.46|3
1735494410000|2024-12-29 17:46:50|2128.11|2116.61|2128.2|2116.7|2128.27|2116.77|2128.11|2116.61|13
1735494420000|2024-12-29 17:47:00|2128.27|2116.77|2128.19|2116.69|2128.27|2116.77|2128.11|2116.61|18
1735494430000|2024-12-29 17:47:10|2128.27|2116.77|2128.19|2116.69|2128.27|2116.77|2128.11|2116.61|13
1735494440000|2024-12-29 17:47:20|2128.2|2116.7|2128.27|2116.77|2128.27|2116.77|2128.19|2116.69|5
1735494530000|2024-12-29 17:48:50|2128.22|2116.72|2128.15|2116.65|2128.25|2116.75|2128.08|2116.58|18
1735494540000|2024-12-29 17:49:00|2128.18|2116.68|2128.22|2116.72|2128.27|2116.77|2128.18|2116.68|6
1735494550000|2024-12-29 17:49:10|2128.11|2116.61|2128.27|2116.77|2128.27|2116.77|2128.11|2116.61|5
1735494570000|2024-12-29 17:49:30|2128.57|2117.07|2128.32|2116.82|2128.83|2117.33|2128.26|2116.76|17
1735494580000|2024-12-29 17:49:40|2128.39|2116.89|2128.69|2117.19|2128.69|2117.19|2128.19|2116.69|34
1735494590000|2024-12-29 17:49:50|2128.66|2117.16|2128.33|2116.83|2129.04|2117.54|2128.23|2116.73|29
1735494600000|2024-12-29 17:50:00|2128.42|2116.92|2129.1|2117.6|2129.14|2117.64|2128.41|2116.91|13
1735494610000|2024-12-29 17:50:10|2129.04|2117.54|2129.14|2117.64|2129.14|2117.64|2129.03|2117.53|11
1735494620000|2024-12-29 17:50:20|2128.99|2117.49|2128.6|2117.1|2128.99|2117.49|2128.45|2116.95|12
1735494630000|2024-12-29 17:50:30|2128.71|2117.21|2129.12|2117.62|2129.13|2117.63|2128.7|2117.2|12
1735494640000|2024-12-29 17:50:40|2128.95|2117.45|2129.06|2117.56|2129.06|2117.56|2128.6|2117.1|20
1735494650000|2024-12-29 17:50:50|2129.04|2117.54|2129.05|2117.55|2129.14|2117.64|2128.98|2117.48|28
1735494660000|2024-12-29 17:51:00|2129.08|2117.58|2129.14|2117.64|2129.14|2117.64|2129.08|2117.58|2
1735494670000|2024-12-29 17:51:10|2129.03|2117.53|2129.14|2117.64|2129.14|2117.64|2129.03|2117.53|20
1735494690000|2024-12-29 17:51:30|2129.95|2118.45|2130.33|2118.83|2130.54|2119.04|2129.95|2118.45|3
1735494700000|2024-12-29 17:51:40|2130.3|2118.8|2128.41|2116.91|2130.58|2119.08|2128.04|2116.54|28
1735494710000|2024-12-29 17:51:50|2128.34|2116.84|2128.25|2116.75|2128.43|2116.93|2128.12|2116.62|24
1735494720000|2024-12-29 17:52:00|2128.23|2116.73|2128.32|2116.82|2128.86|2117.36|2128.23|2116.73|24
1735494730000|2024-12-29 17:52:10|2128.29|2116.79|2127.97|2116.47|2128.29|2116.79|2127.96|2116.46|17
1735494740000|2024-12-29 17:52:20|2127.96|2116.46|2127.96|2116.46|2128.13|2116.63|2127.96|2116.46|13
1735494750000|2024-12-29 17:52:30|2128.02|2116.52|2127.99|2116.49|2128.13|2116.63|2127.96|2116.46|16
1735494760000|2024-12-29 17:52:40|2127.97|2116.47|2128.1|2116.6|2128.21|2116.71|2127.96|2116.46|24
1735494770000|2024-12-29 17:52:50|2128.19|2116.69|2128.25|2116.75|2128.32|2116.82|2128.03|2116.53|28
1735494780000|2024-12-29 17:53:00|2128.3|2116.8|2128.43|2116.93|2128.43|2116.93|2128.28|2116.78|15
1735494840000|2024-12-29 17:54:00|2128.74|2117.24|2129.06|2117.56|2129.06|2117.56|2128.74|2117.24|2
1735494860000|2024-12-29 17:54:20|2128.97|2117.47|2128.17|2116.67|2128.97|2117.47|2128.15|2116.65|23
1735494870000|2024-12-29 17:54:30|2128.14|2116.64|2128.72|2117.22|2128.72|2117.22|2128.12|2116.62|21
1735494880000|2024-12-29 17:54:40|2128.56|2117.06|2128.34|2116.84|2128.6|2117.1|2128.3|2116.8|27
1735494890000|2024-12-29 17:54:50|2128.31|2116.81|2128.59|2117.09|2128.59|2117.09|2128.31|2116.81|27
1735494900000|2024-12-29 17:55:00|2128.6|2117.1|2128.35|2116.85|2128.61|2117.11|2128.31|2116.81|18
1735494910000|2024-12-29 17:55:10|2128.36|2116.86|2127.96|2116.46|2128.4|2116.9|2127.96|2116.46|12
1735494920000|2024-12-29 17:55:20|2127.99|2116.49|2128.67|2117.17|2128.67|2117.17|2127.96|2116.46|14
1735494930000|2024-12-29 17:55:30|2128.68|2117.18|2129.2|2117.7|2129.2|2117.7|2128.68|2117.18|10
1735494940000|2024-12-29 17:55:40|2129.19|2117.69|2129.27|2117.77|2129.27|2117.77|2129.19|2117.69|9
1735495050000|2024-12-29 17:57:30|2129.28|2117.78|2129.28|2117.78|2129.28|2117.78|2129.27|2117.77|3
1735495060000|2024-12-29 17:57:40|2129.27|2117.77|2129.28|2117.78|2129.28|2117.78|2129.27|2117.77|10
1735495080000|2024-12-29 17:58:00|2129.27|2117.77|2129.28|2117.78|2129.28|2117.78|2129.27|2117.77|8
1735495160000|2024-12-29 17:59:20|2129.38|2117.88|2130.22|2118.72|2130.22|2118.72|2129.38|2117.88|5
1735495200000|2024-12-29 18:00:00|2130.08|2118.58|2130|2118.5|2130.08|2118.58|2129.98|2118.48|12
1735495210000|2024-12-29 18:00:10|2129.89|2118.39|2130.01|2118.51|2130.01|2118.51|2129.46|2117.96|18
1735495220000|2024-12-29 18:00:20|2130.17|2118.67|2130.17|2118.67|2130.43|2118.93|2129.98|2118.48|21
1735495230000|2024-12-29 18:00:30|2130.26|2118.76|2130.3|2118.8|2130.42|2118.92|2130.16|2118.66|20
1735495240000|2024-12-29 18:00:40|2130.28|2118.78|2130.66|2119.16|2130.66|2119.16|2130.28|2118.78|13
1735495250000|2024-12-29 18:00:50|2130.67|2119.17|2130.89|2119.39|2130.97|2119.47|2130.63|2119.13|12
1735495260000|2024-12-29 18:01:00|2130.91|2119.41|2130.79|2119.29|2130.95|2119.45|2130.79|2119.29|8
1735495280000|2024-12-29 18:01:20|2130.03|2118.53|2129.28|2117.78|2130.03|2118.53|2129.28|2117.78|3
1735495300000|2024-12-29 18:01:40|2129.01|2117.51|2127.96|2116.46|2129.01|2117.51|2127.96|2116.46|4
1735495310000|2024-12-29 18:01:50|2127.09|2115.59|2126.22|2114.72|2127.09|2115.59|2126.22|2114.72|2
1735495320000|2024-12-29 18:02:00|2125.99|2114.49|2125.75|2114.25|2125.99|2114.49|2125.75|2114.25|11
1735495330000|2024-12-29 18:02:10|2125.83|2114.33|2125.9|2114.4|2125.9|2114.4|2125.83|2114.33|4
1735495360000|2024-12-29 18:02:40|2125.83|2114.33|2125.88|2114.38|2125.9|2114.4|2125.83|2114.33|5
1735495370000|2024-12-29 18:02:50|2125.75|2114.25|2125.75|2114.25|2125.82|2114.32|2125.75|2114.25|3
1735495380000|2024-12-29 18:03:00|2125.77|2114.27|2125.75|2114.25|2125.77|2114.27|2125.75|2114.25|2
1735495390000|2024-12-29 18:03:10|2125.8|2114.3|2125.75|2114.25|2125.88|2114.38|2125.75|2114.25|12
1735495400000|2024-12-29 18:03:20|2125.77|2114.27|2125.75|2114.25|2125.83|2114.33|2125.75|2114.25|4
1735495410000|2024-12-29 18:03:30|2125.83|2114.33|2125.82|2114.32|2125.83|2114.33|2125.75|2114.25|11
1735495420000|2024-12-29 18:03:40|2125.76|2114.26|2125.8|2114.3|2125.83|2114.33|2125.75|2114.25|12
1735495430000|2024-12-29 18:03:50|2125.78|2114.28|2125.75|2114.25|2125.83|2114.33|2125.75|2114.25|10
1735495440000|2024-12-29 18:04:00|2125.76|2114.26|2125.82|2114.32|2125.86|2114.36|2125.76|2114.26|20
1735495450000|2024-12-29 18:04:10|2125.83|2114.33|2125.98|2114.48|2125.98|2114.48|2125.82|2114.32|7
1735495460000|2024-12-29 18:04:20|2126|2114.5|2126.23|2114.73|2126.23|2114.73|2126|2114.5|2
1735495470000|2024-12-29 18:04:30|2126.06|2114.56|2126.23|2114.73|2126.23|2114.73|2125.87|2114.37|18
1735495500000|2024-12-29 18:05:00|2126.27|2114.77|2127.52|2116.02|2127.52|2116.02|2126.27|2114.77|6
1735495530000|2024-12-29 18:05:30|2127.55|2116.05|2127.79|2116.29|2127.79|2116.29|2127.55|2116.05|2
1735495600000|2024-12-29 18:06:40|2127.73|2116.23|2127.75|2116.25|2127.75|2116.25|2127.73|2116.23|2
1735495650000|2024-12-29 18:07:30|2128.43|2116.93|2129.1|2117.6|2129.1|2117.6|2128.43|2116.93|2
1735495660000|2024-12-29 18:07:40|2129.21|2117.71|2129.31|2117.81|2129.31|2117.81|2129.21|2117.71|2
1735495680000|2024-12-29 18:08:00|2129.5|2118|2129.67|2118.17|2129.68|2118.18|2129.5|2118|3
1735495690000|2024-12-29 18:08:10|2129.68|2118.18|2129.74|2118.24|2130.06|2118.56|2129.5|2118|19
1735495700000|2024-12-29 18:08:20|2129.77|2118.27|2129.3|2117.8|2129.77|2118.27|2128.99|2117.49|25
1735495710000|2024-12-29 18:08:30|2129.31|2117.81|2129.44|2117.94|2129.71|2118.21|2129.18|2117.68|19
1735495720000|2024-12-29 18:08:40|2129.57|2118.07|2129.49|2117.99|2129.7|2118.2|2129.4|2117.9|18
1735495730000|2024-12-29 18:08:50|2129.38|2117.88|2129.3|2117.8|2129.77|2118.27|2129.13|2117.63|18
1735495740000|2024-12-29 18:09:00|2129.34|2117.84|2129.02|2117.52|2129.34|2117.84|2128.73|2117.23|19
1735495750000|2024-12-29 18:09:10|2129.13|2117.63|2129.81|2118.31|2129.87|2118.37|2129.1|2117.6|28
1735495760000|2024-12-29 18:09:20|2129.84|2118.34|2129.11|2117.61|2129.84|2118.34|2129.11|2117.61|29
1735495770000|2024-12-29 18:09:30|2129.14|2117.64|2129.73|2118.23|2129.73|2118.23|2129.12|2117.62|26
1735495780000|2024-12-29 18:09:40|2129.84|2118.34|2129.9|2118.4|2129.92|2118.42|2129.74|2118.24|17
1735495790000|2024-12-29 18:09:50|2129.8|2118.3|2130|2118.5|2130|2118.5|2129.8|2118.3|12
1735495800000|2024-12-29 18:10:00|2129.95|2118.45|2129.28|2117.78|2130|2118.5|2129.09|2117.59|21
1735495810000|2024-12-29 18:10:10|2129.29|2117.79|2129.42|2117.92|2129.54|2118.04|2129.12|2117.62|26
1735495820000|2024-12-29 18:10:20|2129.53|2118.03|2129.86|2118.36|2129.87|2118.37|2128.96|2117.46|26
1735495830000|2024-12-29 18:10:30|2129.84|2118.34|2130|2118.5|2130|2118.5|2129.84|2118.34|5
1735495870000|2024-12-29 18:11:10|2130.04|2118.54|2130.52|2119.02|2130.52|2119.02|2130.04|2118.54|3
1735495900000|2024-12-29 18:11:40|2130.81|2119.31|2130.94|2119.44|2130.94|2119.44|2130.77|2119.27|10
1735495910000|2024-12-29 18:11:50|2130.83|2119.33|2131.17|2119.67|2131.17|2119.67|2130.74|2119.24|23
1735495920000|2024-12-29 18:12:00|2131.27|2119.77|2131.32|2119.82|2131.32|2119.82|2131.17|2119.67|5
1735495960000|2024-12-29 18:12:40|2131.15|2119.65|2131.3|2119.8|2131.3|2119.8|2131.15|2119.65|2
1735495970000|2024-12-29 18:12:50|2131.24|2119.74|2130.87|2119.37|2131.24|2119.74|2130.55|2119.05|25
1735495980000|2024-12-29 18:13:00|2130.99|2119.49|2131.46|2119.96|2131.46|2119.96|2130.93|2119.43|14
1735495990000|2024-12-29 18:13:10|2131.54|2120.04|2131.63|2120.13|2131.63|2120.13|2131.54|2120.04|5
1735496000000|2024-12-29 18:13:20|2131.62|2120.12|2131.87|2120.37|2131.87|2120.37|2131.62|2120.12|6
1735496010000|2024-12-29 18:13:30|2131.88|2120.38|2132|2120.5|2132|2120.5|2131.88|2120.38|9
1735496030000|2024-12-29 18:13:50|2132.32|2120.82|2132.35|2120.85|2132.57|2121.07|2132.3|2120.8|14
1735496040000|2024-12-29 18:14:00|2132.37|2120.87|2132.6|2121.1|2132.6|2121.1|2132.33|2120.83|16
1735496050000|2024-12-29 18:14:10|2132.59|2121.09|2132.18|2120.68|2132.59|2121.09|2131.92|2120.42|19
1735496060000|2024-12-29 18:14:20|2132.19|2120.69|2132.71|2121.21|2132.71|2121.21|2132.19|2120.69|11
1735496070000|2024-12-29 18:14:30|2132.7|2121.2|2132.71|2121.21|2132.71|2121.21|2132.6|2121.1|13
1735496080000|2024-12-29 18:14:40|2132.7|2121.2|2132.71|2121.21|2132.71|2121.21|2132.7|2121.2|2
1735496100000|2024-12-29 18:15:00|2132.7|2121.2|2132.71|2121.21|2132.71|2121.21|2132.7|2121.2|2
1735496130000|2024-12-29 18:15:30|2132.74|2121.24|2133.33|2121.83|2133.33|2121.83|2132.74|2121.24|6
1735496140000|2024-12-29 18:15:40|2133.35|2121.85|2133.55|2122.05|2133.55|2122.05|2133.35|2121.85|2
1735496160000|2024-12-29 18:16:00|2133.69|2122.19|2134.14|2122.64|2134.14|2122.64|2133.69|2122.19|4
1735496170000|2024-12-29 18:16:10|2134.19|2122.69|2134.75|2123.25|2134.75|2123.25|2134.19|2122.69|4
1735496230000|2024-12-29 18:17:10|2133.79|2122.29|2132.83|2121.33|2133.79|2122.29|2132.83|2121.33|6
1735496240000|2024-12-29 18:17:20|2132.77|2121.27|2132.71|2121.21|2132.77|2121.27|2132.71|2121.21|2
1735496250000|2024-12-29 18:17:30|2132.76|2121.26|2132.71|2121.21|2132.76|2121.26|2132.71|2121.21|8
1735496260000|2024-12-29 18:17:40|2131.51|2120.01|2130.6|2119.1|2131.51|2120.01|2130.38|2118.88|7
1735496270000|2024-12-29 18:17:50|2130.49|2118.99|2130.43|2118.93|2130.78|2119.28|2130.31|2118.81|26
1735496280000|2024-12-29 18:18:00|2130.39|2118.89|2130.74|2119.24|2130.74|2119.24|2130.31|2118.81|15
1735496290000|2024-12-29 18:18:10|2130.77|2119.27|2130.8|2119.3|2130.8|2119.3|2130.77|2119.27|2
1735496310000|2024-12-29 18:18:30|2130.92|2119.42|2131.04|2119.54|2131.04|2119.54|2130.92|2119.42|2
1735496320000|2024-12-29 18:18:40|2131.19|2119.69|2131.71|2120.21|2131.71|2120.21|2131.19|2119.69|4
1735496330000|2024-12-29 18:18:50|2132.16|2120.66|2132.61|2121.11|2132.61|2121.11|2132.16|2120.66|2
1735496340000|2024-12-29 18:19:00|2132.66|2121.16|2133.29|2121.79|2133.29|2121.79|2132.66|2121.16|2
1735496370000|2024-12-29 18:19:30|2133.55|2122.05|2133.81|2122.31|2133.81|2122.31|2133.55|2122.05|2
1735496410000|2024-12-29 18:20:10|2133.78|2122.28|2133.76|2122.26|2133.78|2122.28|2133.76|2122.26|11
1735496420000|2024-12-29 18:20:20|2133.55|2122.05|2133.15|2121.65|2133.55|2122.05|2133.15|2121.65|12
1735496430000|2024-12-29 18:20:30|2133.05|2121.55|2133.32|2121.82|2133.46|2121.96|2132.95|2121.45|19
1735496440000|2024-12-29 18:20:40|2133.45|2121.95|2133.07|2121.57|2133.45|2121.95|2132.46|2120.96|17
1735496450000|2024-12-29 18:20:50|2133.05|2121.55|2131.66|2120.16|2133.08|2121.58|2131.66|2120.16|21
1735496460000|2024-12-29 18:21:00|2131.77|2120.27|2131.23|2119.73|2131.81|2120.31|2131.14|2119.64|17
1735496470000|2024-12-29 18:21:10|2131.24|2119.74|2131.21|2119.71|2131.32|2119.82|2130.15|2118.65|21
1735496480000|2024-12-29 18:21:20|2131.32|2119.82|2131.4|2119.9|2131.53|2120.03|2131.08|2119.58|29
1735496490000|2024-12-29 18:21:30|2131.52|2120.02|2131.66|2120.16|2131.68|2120.18|2131.07|2119.57|23
1735496500000|2024-12-29 18:21:40|2131.68|2120.18|2131.31|2119.81|2131.68|2120.18|2131.18|2119.68|13
1735496510000|2024-12-29 18:21:50|2131.4|2119.9|2131.18|2119.68|2131.4|2119.9|2130.31|2118.81|26
1735496520000|2024-12-29 18:22:00|2131.08|2119.58|2131.5|2120|2131.52|2120.02|2131.07|2119.57|24
1735496530000|2024-12-29 18:22:10|2131.43|2119.93|2131.5|2120|2131.5|2120|2131.43|2119.93|14
1735496540000|2024-12-29 18:22:20|2131.49|2119.99|2130.64|2119.14|2131.5|2120|2130.64|2119.14|20
1735496550000|2024-12-29 18:22:30|2130.78|2119.28|2131.59|2120.09|2131.6|2120.1|2130.78|2119.28|20
1735496560000|2024-12-29 18:22:40|2131.57|2120.07|2131.25|2119.75|2131.63|2120.13|2131.14|2119.64|15
1735496570000|2024-12-29 18:22:50|2131.17|2119.67|2131.23|2119.73|2131.35|2119.85|2130.84|2119.34|27
1735496580000|2024-12-29 18:23:00|2131.22|2119.72|2131.02|2119.52|2131.33|2119.83|2131.02|2119.52|14
1735496670000|2024-12-29 18:24:30|2131.33|2119.83|2131.64|2120.14|2131.64|2120.14|2131.33|2119.83|2
1735496680000|2024-12-29 18:24:40|2131.76|2120.26|2132.06|2120.56|2132.06|2120.56|2131.76|2120.26|4
1735496710000|2024-12-29 18:25:10|2132.04|2120.54|2132|2120.5|2132.04|2120.54|2131.94|2120.44|8
1735496720000|2024-12-29 18:25:20|2132.02|2120.52|2131.98|2120.48|2132.02|2120.52|2131.98|2120.48|6
1735496730000|2024-12-29 18:25:30|2132.02|2120.52|2132.06|2120.56|2132.06|2120.56|2131.98|2120.48|5
1735496770000|2024-12-29 18:26:10|2132.07|2120.57|2132.09|2120.59|2132.09|2120.59|2132.07|2120.57|3
1735496780000|2024-12-29 18:26:20|2132.63|2121.13|2132.63|2121.13|2132.63|2121.13|2132.63|2121.13|1
1735496790000|2024-12-29 18:26:30|2132.68|2121.18|2132.94|2121.44|2132.94|2121.44|2132.68|2121.18|6
1735496930000|2024-12-29 18:28:50|2132.44|2120.94|2131.02|2119.52|2132.44|2120.94|2131.02|2119.52|4
1735496960000|2024-12-29 18:29:20|2129.98|2118.48|2128.58|2117.08|2129.98|2118.48|2128.52|2117.02|20
1735496970000|2024-12-29 18:29:30|2128.7|2117.2|2128.73|2117.23|2128.88|2117.38|2128.62|2117.12|23
1735496980000|2024-12-29 18:29:40|2128.62|2117.12|2128.73|2117.23|2129.09|2117.59|2128.54|2117.04|22
1735496990000|2024-12-29 18:29:50|2128.63|2117.13|2128.7|2117.2|2128.85|2117.35|2128.63|2117.13|14
1735497000000|2024-12-29 18:30:00|2128.73|2117.23|2128.85|2117.35|2128.85|2117.35|2128.22|2116.72|17
1735497010000|2024-12-29 18:30:10|2129.26|2117.76|2129.56|2118.06|2129.56|2118.06|2129.26|2117.76|2
1735497020000|2024-12-29 18:30:20|2129.46|2117.96|2129.24|2117.74|2129.46|2117.96|2129|2117.5|15
1735497030000|2024-12-29 18:30:30|2129.26|2117.76|2129.01|2117.51|2129.38|2117.88|2128.96|2117.46|26
1735497040000|2024-12-29 18:30:40|2129.23|2117.73|2128.18|2116.68|2129.28|2117.78|2127.58|2116.08|26
1735497050000|2024-12-29 18:30:50|2128.1|2116.6|2127.17|2115.67|2128.18|2116.68|2126.97|2115.47|22
1735497060000|2024-12-29 18:31:00|2127.19|2115.69|2127.74|2116.24|2127.83|2116.33|2127.19|2115.69|25
1735497070000|2024-12-29 18:31:10|2127.73|2116.23|2128.03|2116.53|2128.03|2116.53|2127.66|2116.16|13
1735497080000|2024-12-29 18:31:20|2128.31|2116.81|2127.87|2116.37|2128.44|2116.94|2127.76|2116.26|15
1735497090000|2024-12-29 18:31:30|2127.91|2116.41|2126.69|2115.19|2127.91|2116.41|2126.66|2115.16|27
1735497100000|2024-12-29 18:31:40|2126.63|2115.13|2125.75|2114.25|2126.63|2115.13|2125.75|2114.25|21
1735497120000|2024-12-29 18:32:00|2125.34|2113.84|2124.94|2113.44|2125.34|2113.84|2124.94|2113.44|2
1735497160000|2024-12-29 18:32:40|2125.39|2113.89|2125.67|2114.17|2125.75|2114.25|2125.39|2113.89|23
1735497170000|2024-12-29 18:32:50|2125.68|2114.18|2125.62|2114.12|2125.84|2114.34|2125.62|2114.12|22
1735497180000|2024-12-29 18:33:00|2125.64|2114.14|2125.84|2114.34|2125.84|2114.34|2125.63|2114.13|13
1735497220000|2024-12-29 18:33:40|2125.7|2114.2|2125.84|2114.34|2125.84|2114.34|2125.46|2113.96|17
1735497230000|2024-12-29 18:33:50|2125.83|2114.33|2126.08|2114.58|2126.08|2114.58|2125.83|2114.33|4
1735497250000|2024-12-29 18:34:10|2125.95|2114.45|2126|2114.5|2126.06|2114.56|2125.66|2114.16|13
1735497260000|2024-12-29 18:34:20|2126.05|2114.55|2126.08|2114.58|2126.08|2114.58|2126|2114.5|10
1735497270000|2024-12-29 18:34:30|2126.06|2114.56|2126.08|2114.58|2126.08|2114.58|2126.06|2114.56|9
1735497280000|2024-12-29 18:34:40|2126.07|2114.57|2126.08|2114.58|2126.08|2114.58|2126.07|2114.57|2
1735497300000|2024-12-29 18:35:00|2126.07|2114.57|2126.08|2114.58|2126.08|2114.58|2126.07|2114.57|2
1735497310000|2024-12-29 18:35:10|2126.18|2114.68|2126.27|2114.77|2126.27|2114.77|2126.18|2114.68|2
1735497320000|2024-12-29 18:35:20|2126.38|2114.88|2126.49|2114.99|2126.49|2114.99|2126.38|2114.88|2
1735497350000|2024-12-29 18:35:50|2126.54|2115.04|2126.9|2115.4|2126.9|2115.4|2126.54|2115.04|4
1735497360000|2024-12-29 18:36:00|2127.09|2115.59|2128.27|2116.77|2128.27|2116.77|2127.09|2115.59|2
1735497370000|2024-12-29 18:36:10|2128.02|2116.52|2128.27|2116.77|2128.27|2116.77|2128.02|2116.52|11
1735497380000|2024-12-29 18:36:20|2128.32|2116.82|2131.66|2120.16|2131.66|2120.16|2128.32|2116.82|16
1735497390000|2024-12-29 18:36:30|2131.61|2120.11|2131.3|2119.8|2131.63|2120.13|2131.03|2119.53|22
1735497400000|2024-12-29 18:36:40|2131.21|2119.71|2131.58|2120.08|2131.58|2120.08|2131.21|2119.71|16
1735497410000|2024-12-29 18:36:50|2131.78|2120.28|2131.98|2120.48|2131.98|2120.48|2131.78|2120.28|2
1735497420000|2024-12-29 18:37:00|2132.36|2120.86|2132.74|2121.24|2132.74|2121.24|2132.36|2120.86|2
1735497430000|2024-12-29 18:37:10|2133.08|2121.58|2133.39|2121.89|2133.41|2121.91|2132.59|2121.09|22
1735497440000|2024-12-29 18:37:20|2133.38|2121.88|2133.29|2121.79|2133.38|2121.88|2133.26|2121.76|14
1735497450000|2024-12-29 18:37:30|2133.26|2121.76|2133.26|2121.76|2133.34|2121.84|2133.26|2121.76|15
1735497460000|2024-12-29 18:37:40|2133.31|2121.81|2133.26|2121.76|2133.34|2121.84|2133.26|2121.76|11
1735497510000|2024-12-29 18:38:30|2133.68|2122.18|2133.74|2122.24|2133.93|2122.43|2133.68|2122.18|10
1735497520000|2024-12-29 18:38:40|2133.73|2122.23|2133.73|2122.23|2133.73|2122.23|2133.73|2122.23|1
1735497530000|2024-12-29 18:38:50|2133.5|2122|2133.58|2122.08|2133.58|2122.08|2133.26|2121.76|19
1735497540000|2024-12-29 18:39:00|2133.6|2122.1|2133.56|2122.06|2133.6|2122.1|2133.48|2121.98|19
1735497550000|2024-12-29 18:39:10|2133.51|2122.01|2133.44|2121.94|2133.51|2122.01|2133.26|2121.76|12
1735497560000|2024-12-29 18:39:20|2133.49|2121.99|2133.4|2121.9|2133.5|2122|2133.33|2121.83|14
1735497570000|2024-12-29 18:39:30|2133.39|2121.89|2133.44|2121.94|2133.52|2122.02|2133.33|2121.83|15
1735497580000|2024-12-29 18:39:40|2133.43|2121.93|2133.48|2121.98|2133.48|2121.98|2133.36|2121.86|8
1735497590000|2024-12-29 18:39:50|2133.53|2122.03|2133.72|2122.22|2133.73|2122.23|2133.42|2121.92|18
1735497600000|2024-12-29 18:40:00|2133.73|2122.23|2133.55|2122.05|2133.73|2122.23|2133.51|2122.01|20
1735497610000|2024-12-29 18:40:10|2133.56|2122.06|2133.73|2122.23|2133.73|2122.23|2133.55|2122.05|15
1735497640000|2024-12-29 18:40:40|2133.78|2122.28|2134.71|2123.21|2134.71|2123.21|2133.78|2122.28|4
1735497700000|2024-12-29 18:41:40|2134.66|2123.16|2134.37|2122.87|2134.66|2123.16|2134.3|2122.8|6
1735497710000|2024-12-29 18:41:50|2134.36|2122.86|2134.5|2123|2134.5|2123|2134.07|2122.57|24
1735497720000|2024-12-29 18:42:00|2134.49|2122.99|2134.3|2122.8|2134.56|2123.06|2134.3|2122.8|19
1735497730000|2024-12-29 18:42:10|2134.33|2122.83|2134.53|2123.03|2134.53|2123.03|2134.33|2122.83|14
1735497740000|2024-12-29 18:42:20|2134.49|2122.99|2134.46|2122.96|2134.54|2123.04|2134.21|2122.71|12
1735497750000|2024-12-29 18:42:30|2134.57|2123.07|2134.52|2123.02|2134.57|2123.07|2134.47|2122.97|20
1735497760000|2024-12-29 18:42:40|2134.53|2123.03|2134.7|2123.2|2134.7|2123.2|2134.53|2123.03|5
1735497780000|2024-12-29 18:43:00|2134.59|2123.09|2134.62|2123.12|2134.65|2123.15|2134.55|2123.05|7
1735497790000|2024-12-29 18:43:10|2134.63|2123.13|2134.7|2123.2|2134.7|2123.2|2134.62|2123.12|8
1735497800000|2024-12-29 18:43:20|2134.61|2123.11|2134.57|2123.07|2134.61|2123.11|2134.57|2123.07|6
1735497810000|2024-12-29 18:43:30|2134.59|2123.09|2134.69|2123.19|2134.69|2123.19|2134.59|2123.09|13
1735497820000|2024-12-29 18:43:40|2134.7|2123.2|2134.7|2123.2|2134.7|2123.2|2134.7|2123.2|1
1735497830000|2024-12-29 18:43:50|2134.58|2123.08|2134.7|2123.2|2134.7|2123.2|2134.58|2123.08|9
1735497850000|2024-12-29 18:44:10|2134.66|2123.16|2134.58|2123.08|2134.69|2123.19|2134.58|2123.08|6
1735497860000|2024-12-29 18:44:20|2134.59|2123.09|2134.79|2123.29|2134.79|2123.29|2134.58|2123.08|14
1735497870000|2024-12-29 18:44:30|2134.75|2123.25|2134.71|2123.21|2134.75|2123.25|2134.64|2123.14|4
1735497880000|2024-12-29 18:44:40|2134.64|2123.14|2134.51|2123.01|2134.74|2123.24|2134.51|2123.01|16
1735497890000|2024-12-29 18:44:50|2134.61|2123.11|2134.56|2123.06|2134.64|2123.14|2134.48|2122.98|18
1735497900000|2024-12-29 18:45:00|2134.46|2122.96|2131.97|2120.47|2134.46|2122.96|2131.87|2120.37|11
1735497910000|2024-12-29 18:45:10|2131.86|2120.36|2131.73|2120.23|2131.95|2120.45|2131.64|2120.14|9
1735497920000|2024-12-29 18:45:20|2131.76|2120.26|2131.76|2120.26|2131.79|2120.29|2131.63|2120.13|13
1735497930000|2024-12-29 18:45:30|2131.73|2120.23|2131.66|2120.16|2131.76|2120.26|2131.35|2119.85|16
1735497940000|2024-12-29 18:45:40|2131.65|2120.15|2131.43|2119.93|2131.65|2120.15|2131.42|2119.92|9
1735497950000|2024-12-29 18:45:50|2131.44|2119.94|2131.57|2120.07|2131.7|2120.2|2131.42|2119.92|14
1735497960000|2024-12-29 18:46:00|2131.56|2120.06|2131.45|2119.95|2131.72|2120.22|2131.42|2119.92|19
1735497970000|2024-12-29 18:46:10|2131.53|2120.03|2131.7|2120.2|2131.7|2120.2|2131.41|2119.91|16
1735497980000|2024-12-29 18:46:20|2131.65|2120.15|2131.8|2120.3|2131.83|2120.33|2131.65|2120.15|14
1735497990000|2024-12-29 18:46:30|2131.82|2120.32|2131.83|2120.33|2131.83|2120.33|2131.82|2120.32|2
1735498030000|2024-12-29 18:47:10|2132.16|2120.66|2132.49|2120.99|2132.49|2120.99|2132.16|2120.66|2
1735498040000|2024-12-29 18:47:20|2132.88|2121.38|2133.28|2121.78|2133.28|2121.78|2132.88|2121.38|2
1735498050000|2024-12-29 18:47:30|2133.38|2121.88|2133.47|2121.97|2133.47|2121.97|2133.38|2121.88|2
1735498060000|2024-12-29 18:47:40|2133.67|2122.17|2135.49|2123.99|2135.49|2123.99|2133.67|2122.17|4
1735498070000|2024-12-29 18:47:50|2135.63|2124.13|2135.77|2124.27|2135.77|2124.27|2135.63|2124.13|2
1735498080000|2024-12-29 18:48:00|2135.58|2124.08|2135.22|2123.72|2135.65|2124.15|2135.22|2123.72|20
1735498090000|2024-12-29 18:48:10|2135.33|2123.83|2135.77|2124.27|2135.77|2124.27|2135.33|2123.83|5
1735498110000|2024-12-29 18:48:30|2136.28|2124.78|2135.14|2123.64|2136.54|2125.04|2134.95|2123.45|19
1735498120000|2024-12-29 18:48:40|2135.03|2123.53|2134.5|2123|2135.16|2123.66|2134.39|2122.89|22
1735498130000|2024-12-29 18:48:50|2134.51|2123.01|2134.55|2123.05|2134.67|2123.17|2134.4|2122.9|19
1735498140000|2024-12-29 18:49:00|2134.18|2122.68|2134.48|2122.98|2134.52|2123.02|2134.16|2122.66|23
1735498150000|2024-12-29 18:49:10|2134.4|2122.9|2134.53|2123.03|2134.54|2123.04|2134.4|2122.9|14
1735498160000|2024-12-29 18:49:20|2134.54|2123.04|2134.54|2123.04|2134.54|2123.04|2134.54|2123.04|1
1735498180000|2024-12-29 18:49:40|2134.53|2123.03|2134.53|2123.03|2134.53|2123.03|2134.53|2123.03|1
1735498190000|2024-12-29 18:49:50|2134.54|2123.04|2134.54|2123.04|2134.54|2123.04|2134.54|2123.04|1
1735498230000|2024-12-29 18:50:30|2134.73|2123.23|2135.42|2123.92|2135.42|2123.92|2134.73|2123.23|4
1735498240000|2024-12-29 18:50:40|2135.41|2123.91|2135.04|2123.54|2135.42|2123.92|2135.04|2123.54|8
1735498250000|2024-12-29 18:50:50|2135.1|2123.6|2134.43|2122.93|2135.1|2123.6|2134.24|2122.74|23
1735498260000|2024-12-29 18:51:00|2134.53|2123.03|2134.64|2123.14|2134.64|2123.14|2134.51|2123.01|6
1735498280000|2024-12-29 18:51:20|2134.36|2122.86|2134.64|2123.14|2134.64|2123.14|2134.25|2122.75|9
1735498290000|2024-12-29 18:51:30|2134.5|2123|2134.64|2123.14|2134.64|2123.14|2134.5|2123|7
1735498300000|2024-12-29 18:51:40|2135.22|2123.72|2135.35|2123.85|2135.62|2124.12|2135.22|2123.72|11
1735498310000|2024-12-29 18:51:50|2135.26|2123.76|2135.52|2124.02|2135.53|2124.03|2135.26|2123.76|23
1735498320000|2024-12-29 18:52:00|2135.54|2124.04|2135.62|2124.12|2135.62|2124.12|2135.53|2124.03|11
1735498410000|2024-12-29 18:53:30|2135.46|2123.96|2133.07|2121.57|2135.46|2123.96|2133.07|2121.57|6
1735498420000|2024-12-29 18:53:40|2132.95|2121.45|2132.91|2121.41|2133.15|2121.65|2132.9|2121.4|13
1735498430000|2024-12-29 18:53:50|2132.92|2121.42|2132.91|2121.41|2132.92|2121.42|2132.9|2121.4|4
1735498440000|2024-12-29 18:54:00|2132.92|2121.42|2131.49|2119.99|2132.92|2121.42|2131.42|2119.92|10
1735498450000|2024-12-29 18:54:10|2131.48|2119.98|2131.73|2120.23|2131.73|2120.23|2131.21|2119.71|21
1735498460000|2024-12-29 18:54:20|2131.67|2120.17|2131.68|2120.18|2131.78|2120.28|2131.58|2120.08|22
1735498470000|2024-12-29 18:54:30|2131.67|2120.17|2131.44|2119.94|2131.76|2120.26|2131.44|2119.94|23
1735498480000|2024-12-29 18:54:40|2131.33|2119.83|2131.69|2120.19|2131.7|2120.2|2131.33|2119.83|16
1735498490000|2024-12-29 18:54:50|2131.57|2120.07|2131.33|2119.83|2131.72|2120.22|2131.33|2119.83|17
1735498500000|2024-12-29 18:55:00|2131.31|2119.81|2130.88|2119.38|2131.31|2119.81|2130.81|2119.31|17
1735498510000|2024-12-29 18:55:10|2130.87|2119.37|2130.8|2119.3|2130.98|2119.48|2130.68|2119.18|9
1735498520000|2024-12-29 18:55:20|2130.69|2119.19|2130.92|2119.42|2130.98|2119.48|2130.69|2119.19|25
1735498530000|2024-12-29 18:55:30|2130.85|2119.35|2131.37|2119.87|2131.42|2119.92|2130.85|2119.35|18
1735498540000|2024-12-29 18:55:40|2131.38|2119.88|2131.36|2119.86|2131.43|2119.93|2131.28|2119.78|17
1735498550000|2024-12-29 18:55:50|2131.38|2119.88|2131.35|2119.85|2131.44|2119.94|2131.33|2119.83|13
1735498560000|2024-12-29 18:56:00|2131.38|2119.88|2131.4|2119.9|2131.44|2119.94|2131.31|2119.81|16
1735498570000|2024-12-29 18:56:10|2131.44|2119.94|2131.39|2119.89|2131.44|2119.94|2131.39|2119.89|8
1735498580000|2024-12-29 18:56:20|2131.41|2119.91|2131.44|2119.94|2131.44|2119.94|2131.34|2119.84|12
1735498600000|2024-12-29 18:56:40|2131.41|2119.91|2130.12|2118.62|2131.41|2119.91|2129.77|2118.27|28
1735498610000|2024-12-29 18:56:50|2130.28|2118.78|2130.89|2119.39|2130.94|2119.44|2130.28|2118.78|21
1735498620000|2024-12-29 18:57:00|2130.83|2119.33|2131.1|2119.6|2131.1|2119.6|2130.82|2119.32|10
1735498770000|2024-12-29 18:59:30|2131.39|2119.89|2131.69|2120.19|2131.69|2120.19|2131.39|2119.89|2
1735498800000|2024-12-29 19:00:00|2131.82|2120.32|2132.71|2121.21|2132.71|2121.21|2131.82|2120.32|2
1735498880000|2024-12-29 19:01:20|2132.74|2121.24|2133.92|2122.42|2133.92|2122.42|2132.74|2121.24|4
1735498920000|2024-12-29 19:02:00|2134.03|2122.53|2134.13|2122.63|2134.13|2122.63|2134.03|2122.53|2
1735498930000|2024-12-29 19:02:10|2134.28|2122.78|2134.75|2123.25|2134.75|2123.25|2134.28|2122.78|5
1735498990000|2024-12-29 19:03:10|2134.84|2123.34|2135.44|2123.94|2135.48|2123.98|2134.84|2123.34|17
1735499000000|2024-12-29 19:03:20|2135.13|2123.63|2135.11|2123.61|2135.13|2123.63|2135.11|2123.61|3
1735499010000|2024-12-29 19:03:30|2135.1|2123.6|2135.1|2123.6|2135.1|2123.6|2135.1|2123.6|1
1735499020000|2024-12-29 19:03:40|2135.09|2123.59|2135.09|2123.59|2135.13|2123.63|2135.09|2123.59|8
1735499030000|2024-12-29 19:03:50|2135.08|2123.58|2135.08|2123.58|2135.08|2123.58|2135.08|2123.58|1
1735499050000|2024-12-29 19:04:10|2135.07|2123.57|2135.09|2123.59|2135.09|2123.59|2135.03|2123.53|4
1735499060000|2024-12-29 19:04:20|2135.08|2123.58|2135.08|2123.58|2135.08|2123.58|2135.08|2123.58|1
1735499070000|2024-12-29 19:04:30|2135.13|2123.63|2135.3|2123.8|2135.34|2123.84|2135.08|2123.58|13
1735499080000|2024-12-29 19:04:40|2135.21|2123.71|2135.07|2123.57|2135.21|2123.71|2135.07|2123.57|4
1735499100000|2024-12-29 19:05:00|2135.06|2123.56|2135.07|2123.57|2135.28|2123.78|2135.06|2123.56|12
1735499110000|2024-12-29 19:05:10|2135.06|2123.56|2135.03|2123.53|2135.07|2123.57|2134.9|2123.4|8
1735499120000|2024-12-29 19:05:20|2135.07|2123.57|2135.03|2123.53|2135.07|2123.57|2135.03|2123.53|2
1735499130000|2024-12-29 19:05:30|2138.2|2126.7|2138.15|2126.65|2138.2|2126.7|2138.15|2126.65|2
1735499210000|2024-12-29 19:06:50|2138.16|2126.66|2138.16|2126.66|2138.16|2126.66|2138.16|2126.66|1
1735499220000|2024-12-29 19:07:00|2138.15|2126.65|2138.15|2126.65|2138.15|2126.65|2138.15|2126.65|1
1735499260000|2024-12-29 19:07:40|2138.16|2126.66|2138.16|2126.66|2138.16|2126.66|2138.16|2126.66|1
1735499330000|2024-12-29 19:08:50|2138.17|2126.67|2138.17|2126.67|2138.17|2126.67|2138.17|2126.67|1
1735499340000|2024-12-29 19:09:00|2139.4|2127.9|2139.81|2128.31|2139.81|2128.31|2139.4|2127.9|2
1735499350000|2024-12-29 19:09:10|2139.63|2128.13|2139.38|2127.88|2139.63|2128.13|2139.38|2127.88|8
1735499360000|2024-12-29 19:09:20|2139.37|2127.87|2138.99|2127.49|2139.37|2127.87|2138.99|2127.49|5
1735499370000|2024-12-29 19:09:30|2138.98|2127.48|2138.95|2127.45|2138.98|2127.48|2138.95|2127.45|4
1735499380000|2024-12-29 19:09:40|2138.94|2127.44|2138.94|2127.44|2138.94|2127.44|2138.94|2127.44|1
1735499450000|2024-12-29 19:10:50|2138.21|2126.71|2138.2|2126.7|2138.21|2126.71|2138.2|2126.7|2
1735499460000|2024-12-29 19:11:00|2138.21|2126.71|2137.98|2126.48|2138.21|2126.71|2137.39|2125.89|15
1735499470000|2024-12-29 19:11:10|2138|2126.5|2138.31|2126.81|2138.66|2127.16|2138|2126.5|12
1735499480000|2024-12-29 19:11:20|2138.36|2126.86|2138.29|2126.79|2138.44|2126.94|2138.29|2126.79|7
1735499490000|2024-12-29 19:11:30|2138.28|2126.78|2138.31|2126.81|2138.33|2126.83|2138.28|2126.78|6
1735499500000|2024-12-29 19:11:40|2138.28|2126.78|2138.07|2126.57|2138.3|2126.8|2137.76|2126.26|19
1735499510000|2024-12-29 19:11:50|2137.96|2126.46|2138.25|2126.75|2138.25|2126.75|2137.83|2126.33|8
1735499520000|2024-12-29 19:12:00|2138.26|2126.76|2138.03|2126.53|2138.26|2126.76|2138.03|2126.53|8
1735499530000|2024-12-29 19:12:10|2138.14|2126.64|2138.23|2126.73|2138.25|2126.75|2138.02|2126.52|14
1735499540000|2024-12-29 19:12:20|2138.02|2126.52|2138.02|2126.52|2138.02|2126.52|2138.02|2126.52|1
1735499580000|2024-12-29 19:13:00|2137.15|2125.65|2137.14|2125.64|2137.15|2125.65|2137.14|2125.64|2
1735499590000|2024-12-29 19:13:10|2137|2125.5|2136.62|2125.12|2137|2125.5|2136.62|2125.12|8
1735499600000|2024-12-29 19:13:20|2136.61|2125.11|2136.59|2125.09|2136.61|2125.11|2136.59|2125.09|5
1735499610000|2024-12-29 19:13:30|2136.58|2125.08|2136.57|2125.07|2136.58|2125.08|2136.57|2125.07|2
1735499620000|2024-12-29 19:13:40|2136.62|2125.12|2136.75|2125.25|2136.85|2125.35|2136.57|2125.07|13
1735499630000|2024-12-29 19:13:50|2136.74|2125.24|2136.87|2125.37|2136.89|2125.39|2136.74|2125.24|13
1735499640000|2024-12-29 19:14:00|2136.89|2125.39|2136.77|2125.27|2136.89|2125.39|2136.74|2125.24|9
1735499650000|2024-12-29 19:14:10|2136.62|2125.12|2136.03|2124.53|2136.69|2125.19|2135.77|2124.27|20
1735499660000|2024-12-29 19:14:20|2135.91|2124.41|2135.01|2123.51|2136.01|2124.51|2135|2123.5|11
1735499670000|2024-12-29 19:14:30|2135|2123.5|2134.97|2123.47|2135|2123.5|2134.97|2123.47|4
1735499680000|2024-12-29 19:14:40|2134.94|2123.44|2134.55|2123.05|2134.94|2123.44|2134.55|2123.05|7
1735499690000|2024-12-29 19:14:50|2134.54|2123.04|2133.66|2122.16|2134.54|2123.04|2133.63|2122.13|12
1735499700000|2024-12-29 19:15:00|2133.6|2122.1|2133.37|2121.87|2133.7|2122.2|2133.37|2121.87|15
1735499710000|2024-12-29 19:15:10|2133.36|2121.86|2132.45|2120.95|2133.36|2121.86|2132.45|2120.95|11
1735499720000|2024-12-29 19:15:20|2132.42|2120.92|2132.51|2121.01|2132.52|2121.02|2132.39|2120.89|6
1735499730000|2024-12-29 19:15:30|2132.5|2121|2132.41|2120.91|2132.5|2121|2132.41|2120.91|4
1735499740000|2024-12-29 19:15:40|2132.35|2120.85|2132.46|2120.96|2132.47|2120.97|2132.34|2120.84|5
1735499750000|2024-12-29 19:15:50|2132.56|2121.06|2132.91|2121.41|2132.91|2121.41|2132.42|2120.92|10
1735499760000|2024-12-29 19:16:00|2132.92|2121.42|2133.04|2121.54|2133.04|2121.54|2132.91|2121.41|4
1735499800000|2024-12-29 19:16:40|2133.02|2121.52|2132.78|2121.28|2133.02|2121.52|2132.66|2121.16|11
1735499810000|2024-12-29 19:16:50|2132.83|2121.33|2132.87|2121.37|2132.88|2121.38|2132.69|2121.19|12
1735499820000|2024-12-29 19:17:00|2132.9|2121.4|2133.04|2121.54|2133.04|2121.54|2132.9|2121.4|2
1735499840000|2024-12-29 19:17:20|2133.77|2122.27|2135.07|2123.57|2135.07|2123.57|2133.77|2122.27|9
1735499850000|2024-12-29 19:17:30|2134.9|2123.4|2135.07|2123.57|2135.07|2123.57|2134.9|2123.4|14
1735499860000|2024-12-29 19:17:40|2135.06|2123.56|2135.06|2123.56|2135.07|2123.57|2135.06|2123.56|3
1735500020000|2024-12-29 19:20:20|2135.52|2124.02|2136.06|2124.56|2136.06|2124.56|2135.52|2124.02|5
1735500060000|2024-12-29 19:21:00|2136.04|2124.54|2136.03|2124.53|2136.04|2124.54|2135.8|2124.3|8
1735500070000|2024-12-29 19:21:10|2135.91|2124.41|2135.14|2123.64|2135.91|2124.41|2135.08|2123.58|16
1735500080000|2024-12-29 19:21:20|2135.07|2123.57|2135.81|2124.31|2135.81|2124.31|2135.07|2123.57|10
1735500090000|2024-12-29 19:21:30|2135.7|2124.2|2134.9|2123.4|2135.7|2124.2|2134.83|2123.33|16
1735500100000|2024-12-29 19:21:40|2134.82|2123.32|2134.82|2123.32|2134.91|2123.41|2134.82|2123.32|6
1735500110000|2024-12-29 19:21:50|2134.83|2123.33|2134.99|2123.49|2134.99|2123.49|2134.82|2123.32|3
1735500120000|2024-12-29 19:22:00|2135.07|2123.57|2135|2123.5|2135.26|2123.76|2134.9|2123.4|8
1735500130000|2024-12-29 19:22:10|2134.9|2123.4|2134.88|2123.38|2135.1|2123.6|2134.88|2123.38|11
1735500140000|2024-12-29 19:22:20|2134.99|2123.49|2134.7|2123.2|2134.99|2123.49|2134.7|2123.2|8
1735500210000|2024-12-29 19:23:30|2133.77|2122.27|2133.56|2122.06|2133.77|2122.27|2133.46|2121.96|14
1735500220000|2024-12-29 19:23:40|2133.77|2122.27|2134.16|2122.66|2134.16|2122.66|2133.77|2122.27|6
1735500230000|2024-12-29 19:23:50|2134.15|2122.65|2134.67|2123.17|2134.67|2123.17|2134.14|2122.64|4
1735500240000|2024-12-29 19:24:00|2134.65|2123.15|2134.29|2122.79|2134.67|2123.17|2134.29|2122.79|4
1735500250000|2024-12-29 19:24:10|2134.32|2122.82|2134.18|2122.68|2134.43|2122.93|2134.05|2122.55|8
1735500260000|2024-12-29 19:24:20|2134.16|2122.66|2134.18|2122.68|2134.19|2122.69|2134.16|2122.66|6
1735500270000|2024-12-29 19:24:30|2134.19|2122.69|2134.19|2122.69|2134.19|2122.69|2134.19|2122.69|1
1735500280000|2024-12-29 19:24:40|2134.14|2122.64|2134.16|2122.66|2134.18|2122.68|2134.14|2122.64|6
1735500290000|2024-12-29 19:24:50|2134.19|2122.69|2134.19|2122.69|2134.19|2122.69|2134.19|2122.69|1
1735500340000|2024-12-29 19:25:40|2134.48|2122.98|2134.7|2123.2|2134.7|2123.2|2134.48|2122.98|2
1735500370000|2024-12-29 19:26:10|2134.52|2123.02|2134.66|2123.16|2134.66|2123.16|2134.38|2122.88|6
1735500380000|2024-12-29 19:26:20|2134.58|2123.08|2134.95|2123.45|2135.11|2123.61|2134.55|2123.05|13
1735500390000|2024-12-29 19:26:30|2134.86|2123.36|2134.55|2123.05|2134.86|2123.36|2134.55|2123.05|18
1735500400000|2024-12-29 19:26:40|2134.6|2123.1|2133.88|2122.38|2134.6|2123.1|2133.88|2122.38|13
1735500410000|2024-12-29 19:26:50|2133.93|2122.43|2133.86|2122.36|2133.93|2122.43|2133.86|2122.36|6
1735500420000|2024-12-29 19:27:00|2133.85|2122.35|2133.84|2122.34|2133.86|2122.36|2133.84|2122.34|4
1735500430000|2024-12-29 19:27:10|2133.83|2122.33|2134.04|2122.54|2134.04|2122.54|2133.82|2122.32|4
1735500440000|2024-12-29 19:27:20|2134.18|2122.68|2134.17|2122.67|2134.19|2122.69|2134.15|2122.65|10
1735500450000|2024-12-29 19:27:30|2134.16|2122.66|2133.99|2122.49|2134.16|2122.66|2133.99|2122.49|2
1735500480000|2024-12-29 19:28:00|2133.46|2121.96|2133.44|2121.94|2133.46|2121.96|2133.44|2121.94|3
1735500490000|2024-12-29 19:28:10|2133.43|2121.93|2133.42|2121.92|2133.44|2121.94|2133.42|2121.92|6
1735500500000|2024-12-29 19:28:20|2133.41|2121.91|2133.4|2121.9|2133.46|2121.96|2133.39|2121.89|11
1735500510000|2024-12-29 19:28:30|2133.39|2121.89|2133.38|2121.88|2133.4|2121.9|2133.38|2121.88|3
1735500520000|2024-12-29 19:28:40|2133.37|2121.87|2133.68|2122.18|2133.68|2122.18|2133.37|2121.87|5
1735500530000|2024-12-29 19:28:50|2133.57|2122.07|2133.55|2122.05|2133.67|2122.17|2133.55|2122.05|8
1735500540000|2024-12-29 19:29:00|2133.58|2122.08|2133.11|2121.61|2133.58|2122.08|2133.06|2121.56|16
1735500550000|2024-12-29 19:29:10|2133.06|2121.56|2133.04|2121.54|2133.16|2121.66|2133.04|2121.54|8
1735500560000|2024-12-29 19:29:20|2132.85|2121.35|2132.16|2120.66|2132.85|2121.35|2132.16|2120.66|8
1735500570000|2024-12-29 19:29:30|2132.27|2120.77|2132.49|2120.99|2132.49|2120.99|2132.25|2120.75|5
1735500580000|2024-12-29 19:29:40|2132.48|2120.98|2132.8|2121.3|2132.8|2121.3|2132.48|2120.98|4
1735500590000|2024-12-29 19:29:50|2132.79|2121.29|2132.79|2121.29|2132.8|2121.3|2132.79|2121.29|5
1735500600000|2024-12-29 19:30:00|2132.78|2121.28|2132.34|2120.84|2132.78|2121.28|2132.33|2120.83|13
1735500610000|2024-12-29 19:30:10|2132.39|2120.89|2132.67|2121.17|2132.67|2121.17|2132.28|2120.78|13
1735500620000|2024-12-29 19:30:20|2132.81|2121.31|2133.27|2121.77|2133.29|2121.79|2132.81|2121.31|8
1735500630000|2024-12-29 19:30:30|2133.29|2121.79|2133.29|2121.79|2133.29|2121.79|2133.29|2121.79|1
1735500650000|2024-12-29 19:30:50|2133.27|2121.77|2133.27|2121.77|2133.29|2121.79|2133.21|2121.71|14
1735500660000|2024-12-29 19:31:00|2133.25|2121.75|2133.2|2121.7|2133.29|2121.79|2133.17|2121.67|14
1735500670000|2024-12-29 19:31:10|2133.18|2121.68|2133.1|2121.6|2133.18|2121.68|2132.96|2121.46|19
1735500680000|2024-12-29 19:31:20|2133.07|2121.57|2131.58|2120.08|2133.07|2121.57|2131.5|2120|21
1735500690000|2024-12-29 19:31:30|2131.52|2120.02|2131.64|2120.14|2131.74|2120.24|2131.52|2120.02|11
1735500700000|2024-12-29 19:31:40|2131.7|2120.2|2131.93|2120.43|2131.93|2120.43|2131.57|2120.07|11
1735500710000|2024-12-29 19:31:50|2131.91|2120.41|2131.76|2120.26|2131.93|2120.43|2131.7|2120.2|11
1735500720000|2024-12-29 19:32:00|2131.71|2120.21|2131.07|2119.57|2131.76|2120.26|2130.9|2119.4|23
1735500730000|2024-12-29 19:32:10|2131.02|2119.52|2130.6|2119.1|2131.02|2119.52|2130.44|2118.94|20
1735500740000|2024-12-29 19:32:20|2130.76|2119.26|2130.81|2119.31|2130.84|2119.34|2130.65|2119.15|14
1735500750000|2024-12-29 19:32:30|2130.8|2119.3|2130.7|2119.2|2130.8|2119.3|2130.7|2119.2|6
1735500870000|2024-12-29 19:34:30|2129.79|2118.29|2129.03|2117.53|2129.79|2118.29|2129.03|2117.53|7
1735500880000|2024-12-29 19:34:40|2129.02|2117.52|2128.74|2117.24|2129.02|2117.52|2128.48|2116.98|10
1735500890000|2024-12-29 19:34:50|2128.82|2117.32|2128.8|2117.3|2128.82|2117.32|2128.8|2117.3|3
1735500900000|2024-12-29 19:35:00|2128.91|2117.41|2128.68|2117.18|2128.91|2117.41|2128.68|2117.18|10
1735500910000|2024-12-29 19:35:10|2128.67|2117.17|2128.95|2117.45|2128.95|2117.45|2128.53|2117.03|11
1735500920000|2024-12-29 19:35:20|2128.89|2117.39|2128.87|2117.37|2128.89|2117.39|2128.81|2117.31|17
1735500930000|2024-12-29 19:35:30|2128.86|2117.36|2128.9|2117.4|2128.97|2117.47|2128.86|2117.36|13
1735500940000|2024-12-29 19:35:40|2128.86|2117.36|2128.85|2117.35|2128.86|2117.36|2128.85|2117.35|2
1735500950000|2024-12-29 19:35:50|2128.86|2117.36|2128.85|2117.35|2128.86|2117.36|2128.85|2117.35|2
1735500960000|2024-12-29 19:36:00|2128.84|2117.34|2128.84|2117.34|2128.84|2117.34|2128.84|2117.34|1
1735500970000|2024-12-29 19:36:10|2128.75|2117.25|2128.75|2117.25|2128.75|2117.25|2128.75|2117.25|1
1735500980000|2024-12-29 19:36:20|2127.98|2116.48|2123.75|2112.25|2127.98|2116.48|2123.75|2112.25|2
1735501040000|2024-12-29 19:37:20|2124.75|2113.25|2124.75|2113.25|2124.75|2113.25|2124.64|2113.14|3
1735501280000|2024-12-29 19:41:20|2124.7|2113.2|2124.72|2113.22|2124.75|2113.25|2124.7|2113.2|5
1735501290000|2024-12-29 19:41:30|2124.75|2113.25|2124.74|2113.24|2124.75|2113.25|2124.73|2113.23|4
1735501300000|2024-12-29 19:41:40|2124.75|2113.25|2124.75|2113.25|2124.75|2113.25|2124.74|2113.24|3
1735501520000|2024-12-29 19:45:20|2125.27|2113.77|2126.26|2114.76|2126.26|2114.76|2125.27|2113.77|4
1735501530000|2024-12-29 19:45:30|2126.52|2115.02|2126.92|2115.42|2126.92|2115.42|2126.52|2115.02|3
1735501540000|2024-12-29 19:45:40|2126.95|2115.45|2128.18|2116.68|2128.18|2116.68|2126.95|2115.45|7
1735501550000|2024-12-29 19:45:50|2128.42|2116.92|2130.11|2118.61|2130.12|2118.62|2128.42|2116.92|11
1735501560000|2024-12-29 19:46:00|2130|2118.5|2129.08|2117.58|2130|2118.5|2129.06|2117.56|16
1735501570000|2024-12-29 19:46:10|2129.06|2117.56|2128.63|2117.13|2129.37|2117.87|2128.63|2117.13|17
1735501580000|2024-12-29 19:46:20|2128.6|2117.1|2128.45|2116.95|2128.77|2117.27|2128.43|2116.93|23
1735501590000|2024-12-29 19:46:30|2128.43|2116.93|2128.83|2117.33|2128.94|2117.44|2128.43|2116.93|11
1735501600000|2024-12-29 19:46:40|2128.84|2117.34|2128.11|2116.61|2128.9|2117.4|2128.09|2116.59|9
1735501610000|2024-12-29 19:46:50|2127.93|2116.43|2127.69|2116.19|2128|2116.5|2127.65|2116.15|12
1735501620000|2024-12-29 19:47:00|2127.7|2116.2|2127.65|2116.15|2127.87|2116.37|2127.65|2116.15|19
1735501630000|2024-12-29 19:47:10|2128|2116.5|2128.21|2116.71|2128.5|2117|2127.79|2116.29|22
1735501640000|2024-12-29 19:47:20|2128.12|2116.62|2127.96|2116.46|2128.16|2116.66|2127.52|2116.02|20
1735501650000|2024-12-29 19:47:30|2128.02|2116.52|2128.09|2116.59|2128.47|2116.97|2128|2116.5|13
1735501660000|2024-12-29 19:47:40|2128.1|2116.6|2128.42|2116.92|2128.57|2117.07|2128.09|2116.59|14
1735501670000|2024-12-29 19:47:50|2128.43|2116.93|2128.9|2117.4|2128.9|2117.4|2128.37|2116.87|12
1735501680000|2024-12-29 19:48:00|2128.85|2117.35|2128.78|2117.28|2128.85|2117.35|2128.49|2116.99|19
1735501690000|2024-12-29 19:48:10|2128.77|2117.27|2128.55|2117.05|2128.96|2117.46|2128.5|2117|16
1735501700000|2024-12-29 19:48:20|2128.59|2117.09|2128.28|2116.78|2128.84|2117.34|2128.14|2116.64|17
1735501710000|2024-12-29 19:48:30|2128.36|2116.86|2128.08|2116.58|2128.36|2116.86|2128.08|2116.58|6
1735501720000|2024-12-29 19:48:40|2127.49|2115.99|2127.08|2115.58|2127.49|2115.99|2127.08|2115.58|5
1735501730000|2024-12-29 19:48:50|2127.18|2115.68|2127.71|2116.21|2127.74|2116.24|2127.08|2115.58|17
1735501740000|2024-12-29 19:49:00|2127.7|2116.2|2127.72|2116.22|2127.75|2116.25|2127.7|2116.2|7
1735501750000|2024-12-29 19:49:10|2127.75|2116.25|2127.66|2116.16|2127.75|2116.25|2127.66|2116.16|7
1735501760000|2024-12-29 19:49:20|2127.65|2116.15|2127.61|2116.11|2127.75|2116.25|2127.04|2115.54|26
1735501770000|2024-12-29 19:49:30|2127.62|2116.12|2127.54|2116.04|2127.62|2116.12|2126.55|2115.05|30
1735501780000|2024-12-29 19:49:40|2127.63|2116.13|2127.75|2116.25|2127.75|2116.25|2127.63|2116.13|5
1735501790000|2024-12-29 19:49:50|2127.64|2116.14|2127.68|2116.18|2127.68|2116.18|2127.39|2115.89|13
1735501800000|2024-12-29 19:50:00|2127.69|2116.19|2127.06|2115.56|2127.71|2116.21|2126.97|2115.47|30
1735501810000|2024-12-29 19:50:10|2126.97|2115.47|2127.59|2116.09|2127.62|2116.12|2126.97|2115.47|27
1735501820000|2024-12-29 19:50:20|2127.61|2116.11|2127.75|2116.25|2127.75|2116.25|2127.59|2116.09|21
1735501870000|2024-12-29 19:51:10|2128.86|2117.36|2129.97|2118.47|2129.97|2118.47|2128.86|2117.36|2
1735501880000|2024-12-29 19:51:20|2130.34|2118.84|2130.7|2119.2|2130.7|2119.2|2130.34|2118.84|2
1735501890000|2024-12-29 19:51:30|2130.6|2119.1|2129.25|2117.75|2130.7|2119.2|2128.89|2117.39|29
1735501900000|2024-12-29 19:51:40|2129.24|2117.74|2128.97|2117.47|2129.24|2117.74|2128.91|2117.41|20
1735501910000|2024-12-29 19:51:50|2128.87|2117.37|2129.03|2117.53|2129.08|2117.58|2128.87|2117.37|16
1735501920000|2024-12-29 19:52:00|2128.94|2117.44|2128.57|2117.07|2128.94|2117.44|2128.38|2116.88|19
1735501930000|2024-12-29 19:52:10|2128.53|2117.03|2128.72|2117.22|2128.97|2117.47|2128.51|2117.01|28
1735501940000|2024-12-29 19:52:20|2128.76|2117.26|2128.87|2117.37|2129|2117.5|2128.72|2117.22|28
1735501950000|2024-12-29 19:52:30|2128.84|2117.34|2128.12|2116.62|2128.95|2117.45|2127.89|2116.39|22
1735501960000|2024-12-29 19:52:40|2128.23|2116.73|2128.51|2117.01|2128.71|2117.21|2128.08|2116.58|23
1735501970000|2024-12-29 19:52:50|2128.55|2117.05|2128.67|2117.17|2128.72|2117.22|2128.51|2117.01|13
1735501980000|2024-12-29 19:53:00|2128.57|2117.07|2128.62|2117.12|2128.75|2117.25|2128.48|2116.98|22
1735501990000|2024-12-29 19:53:10|2128.6|2117.1|2129.58|2118.08|2129.64|2118.14|2128.6|2117.1|18
1735502000000|2024-12-29 19:53:20|2129.6|2118.1|2129.17|2117.67|2129.63|2118.13|2129.03|2117.53|15
1735502010000|2024-12-29 19:53:30|2129.08|2117.58|2129.04|2117.54|2129.18|2117.68|2128.96|2117.46|18
1735502020000|2024-12-29 19:53:40|2129.08|2117.58|2128.97|2117.47|2129.15|2117.65|2128.97|2117.47|20
1735502030000|2024-12-29 19:53:50|2128.98|2117.48|2129.2|2117.7|2129.23|2117.73|2128.9|2117.4|15
1735502040000|2024-12-29 19:54:00|2129.1|2117.6|2129.87|2118.37|2129.87|2118.37|2129.1|2117.6|19
1735502050000|2024-12-29 19:54:10|2129.83|2118.33|2129.99|2118.49|2130.02|2118.52|2129.76|2118.26|18
1735502060000|2024-12-29 19:54:20|2129.93|2118.43|2130.49|2118.99|2130.65|2119.15|2129.93|2118.43|16
1735502070000|2024-12-29 19:54:30|2130.5|2119|2130.21|2118.71|2130.5|2119|2129.79|2118.29|18
1735502080000|2024-12-29 19:54:40|2130.1|2118.6|2129.57|2118.07|2130.1|2118.6|2129.32|2117.82|16
1735502090000|2024-12-29 19:54:50|2129.47|2117.97|2129.8|2118.3|2129.99|2118.49|2129.47|2117.97|21
1735502100000|2024-12-29 19:55:00|2129.81|2118.31|2130.07|2118.57|2130.39|2118.89|2129.7|2118.2|17
1735502110000|2024-12-29 19:55:10|2130.1|2118.6|2130.58|2119.08|2130.7|2119.2|2130|2118.5|17
1735502120000|2024-12-29 19:55:20|2130.59|2119.09|2130.51|2119.01|2130.59|2119.09|2130.19|2118.69|19
1735502130000|2024-12-29 19:55:30|2130.57|2119.07|2130.7|2119.2|2130.7|2119.2|2130.57|2119.07|3
1735502140000|2024-12-29 19:55:40|2130.64|2119.14|2129.02|2117.52|2130.64|2119.14|2129.02|2117.52|29
1735502150000|2024-12-29 19:55:50|2128.97|2117.47|2129.82|2118.32|2129.95|2118.45|2128.97|2117.47|17
1735502160000|2024-12-29 19:56:00|2129.83|2118.33|2130.25|2118.75|2130.35|2118.85|2129.8|2118.3|14
1735502170000|2024-12-29 19:56:10|2130.22|2118.72|2129.82|2118.32|2130.22|2118.72|2129.59|2118.09|22
1735502180000|2024-12-29 19:56:20|2129.7|2118.2|2129.94|2118.44|2130.24|2118.74|2129.66|2118.16|17
1735502190000|2024-12-29 19:56:30|2130.1|2118.6|2130|2118.5|2130.32|2118.82|2130|2118.5|11
1735502200000|2024-12-29 19:56:40|2129.74|2118.24|2130.02|2118.52|2130.15|2118.65|2129.74|2118.24|18
1735502210000|2024-12-29 19:56:50|2129.96|2118.46|2130.02|2118.52|2130.11|2118.61|2129.96|2118.46|12
1735502220000|2024-12-29 19:57:00|2130.03|2118.53|2130.42|2118.92|2130.42|2118.92|2130.03|2118.53|18
1735502230000|2024-12-29 19:57:10|2130.43|2118.93|2130.56|2119.06|2130.62|2119.12|2130.43|2118.93|18
1735502240000|2024-12-29 19:57:20|2130.34|2118.84|2130.57|2119.07|2130.57|2119.07|2130.1|2118.6|15
1735502250000|2024-12-29 19:57:30|2130.41|2118.91|2129.37|2117.87|2130.42|2118.92|2128.99|2117.49|13
1735502260000|2024-12-29 19:57:40|2129.39|2117.89|2129.62|2118.12|2129.79|2118.29|2129.39|2117.89|15
1735502270000|2024-12-29 19:57:50|2129.61|2118.11|2130.08|2118.58|2130.08|2118.58|2129.61|2118.11|17
1735502280000|2024-12-29 19:58:00|2130.21|2118.71|2130.34|2118.84|2130.34|2118.84|2130.08|2118.58|23
1735502290000|2024-12-29 19:58:10|2130.36|2118.86|2130.12|2118.62|2130.39|2118.89|2129.97|2118.47|15
1735502300000|2024-12-29 19:58:20|2130.13|2118.63|2129.92|2118.42|2130.41|2118.91|2129.82|2118.32|19
1735502310000|2024-12-29 19:58:30|2129.91|2118.41|2129.91|2118.41|2130.02|2118.52|2129.86|2118.36|13
1735502320000|2024-12-29 19:58:40|2129.98|2118.48|2129.91|2118.41|2129.98|2118.48|2129.87|2118.37|23
1735502330000|2024-12-29 19:58:50|2129.89|2118.39|2129.96|2118.46|2130.01|2118.51|2129.86|2118.36|11
1735502340000|2024-12-29 19:59:00|2129.97|2118.47|2129.55|2118.05|2129.97|2118.47|2129.25|2117.75|18
1735502350000|2024-12-29 19:59:10|2129.38|2117.88|2129.2|2117.7|2129.38|2117.88|2128.95|2117.45|19
1735502360000|2024-12-29 19:59:20|2129.19|2117.69|2128.76|2117.26|2129.19|2117.69|2128.69|2117.19|15
1735502370000|2024-12-29 19:59:30|2128.73|2117.23|2128.84|2117.34|2129.19|2117.69|2128.7|2117.2|13
1735502380000|2024-12-29 19:59:40|2128.85|2117.35|2128.66|2117.16|2128.95|2117.45|2128.53|2117.03|15
1735502390000|2024-12-29 19:59:50|2128.61|2117.11|2128.47|2116.97|2128.63|2117.13|2128.31|2116.81|14
1735502400000|2024-12-29 20:00:00|2128.58|2117.08|2128.34|2116.84|2128.58|2117.08|2128.06|2116.56|11
1735502410000|2024-12-29 20:00:10|2127.55|2116.05|2126.75|2115.25|2127.55|2116.05|2126.75|2115.25|3
1735502420000|2024-12-29 20:00:20|2126.78|2115.28|2126.89|2115.39|2126.89|2115.39|2126.75|2115.25|3
1735502430000|2024-12-29 20:00:30|2126.82|2115.32|2126.75|2115.25|2126.82|2115.32|2126.75|2115.25|9
1735502450000|2024-12-29 20:00:50|2126.76|2115.26|2126.75|2115.25|2126.76|2115.26|2126.75|2115.25|2
1735502490000|2024-12-29 20:01:30|2125.5|2114|2125.17|2113.67|2125.5|2114|2125.17|2113.67|5
1735502500000|2024-12-29 20:01:40|2125.11|2113.61|2124.06|2112.56|2125.11|2113.61|2124.06|2112.56|14
1735502510000|2024-12-29 20:01:50|2124.03|2112.53|2123.49|2111.99|2124.03|2112.53|2123.47|2111.97|19
1735502520000|2024-12-29 20:02:00|2123.56|2112.06|2122.52|2111.02|2123.56|2112.06|2122.52|2111.02|22
1735502530000|2024-12-29 20:02:10|2122.62|2111.12|2121.71|2110.21|2122.88|2111.38|2121.71|2110.21|25
1735502540000|2024-12-29 20:02:20|2121.75|2110.25|2121.71|2110.21|2121.75|2110.25|2121.71|2110.21|2
1735502550000|2024-12-29 20:02:30|2121.75|2110.25|2121.71|2110.21|2121.75|2110.25|2121.71|2110.21|3
1735502570000|2024-12-29 20:02:50|2121.78|2110.28|2121.71|2110.21|2121.78|2110.28|2121.71|2110.21|10
1735502580000|2024-12-29 20:03:00|2121.73|2110.23|2121.72|2110.22|2121.77|2110.27|2121.71|2110.21|7
1735502590000|2024-12-29 20:03:10|2121.71|2110.21|2121.71|2110.21|2121.72|2110.22|2121.71|2110.21|3
1735502610000|2024-12-29 20:03:30|2121.8|2110.3|2122.4|2110.9|2122.46|2110.96|2121.79|2110.29|13
1735502620000|2024-12-29 20:03:40|2122.37|2110.87|2122.12|2110.62|2122.38|2110.88|2121.95|2110.45|13
1735502630000|2024-12-29 20:03:50|2122.04|2110.54|2121.73|2110.23|2122.04|2110.54|2121.72|2110.22|9
1735502640000|2024-12-29 20:04:00|2121.82|2110.32|2121.88|2110.38|2121.96|2110.46|2121.71|2110.21|14
1735502650000|2024-12-29 20:04:10|2122|2110.5|2121.92|2110.42|2122.01|2110.51|2121.91|2110.41|17
1735502660000|2024-12-29 20:04:20|2121.91|2110.41|2121.71|2110.21|2121.91|2110.41|2121.71|2110.21|5
1735502680000|2024-12-29 20:04:40|2121.72|2110.22|2121.79|2110.29|2121.89|2110.39|2121.71|2110.21|7
1735502690000|2024-12-29 20:04:50|2121.78|2110.28|2121.74|2110.24|2121.78|2110.28|2121.74|2110.24|5
1735502700000|2024-12-29 20:05:00|2121.79|2110.29|2121.71|2110.21|2121.79|2110.29|2121.71|2110.21|9
1735502710000|2024-12-29 20:05:10|2120.95|2109.45|2120.95|2109.45|2120.95|2109.45|2120.95|2109.45|1
1735502720000|2024-12-29 20:05:20|2120.85|2109.35|2118.92|2107.42|2120.85|2109.35|2118.92|2107.42|2
1735502730000|2024-12-29 20:05:30|2118.89|2107.39|2118.79|2107.29|2118.9|2107.4|2118.79|2107.29|5
1735502750000|2024-12-29 20:05:50|2118.9|2107.4|2119.08|2107.58|2119.14|2107.64|2118.79|2107.29|13
1735502760000|2024-12-29 20:06:00|2119.09|2107.59|2120.13|2108.63|2120.13|2108.63|2119.09|2107.59|9
1735502770000|2024-12-29 20:06:10|2120.1|2108.6|2119.65|2108.15|2120.55|2109.05|2119.65|2108.15|21
1735502780000|2024-12-29 20:06:20|2119.59|2108.09|2119.13|2107.63|2119.59|2108.09|2119.05|2107.55|18
1735502790000|2024-12-29 20:06:30|2118.94|2107.44|2118.79|2107.29|2118.94|2107.44|2118.79|2107.29|6
1735502830000|2024-12-29 20:07:10|2117.95|2106.45|2117.23|2105.73|2117.95|2106.45|2117.23|2105.73|12
1735502840000|2024-12-29 20:07:20|2117.2|2105.7|2117.62|2106.12|2117.81|2106.31|2117.2|2105.7|20
1735502850000|2024-12-29 20:07:30|2117.73|2106.23|2117.57|2106.07|2117.77|2106.27|2117.36|2105.86|13
1735502860000|2024-12-29 20:07:40|2117.62|2106.12|2117.53|2106.03|2117.67|2106.17|2117.47|2105.97|6
1735502870000|2024-12-29 20:07:50|2117.54|2106.04|2117.52|2106.02|2117.59|2106.09|2117.45|2105.95|9
1735502880000|2024-12-29 20:08:00|2117.54|2106.04|2117.11|2105.61|2117.64|2106.14|2117.11|2105.61|6
1735502890000|2024-12-29 20:08:10|2116.73|2105.23|2114.75|2103.25|2116.73|2105.23|2114.75|2103.25|6
1735502920000|2024-12-29 20:08:40|2114.85|2103.35|2114.88|2103.38|2114.93|2103.43|2114.85|2103.35|6
1735502930000|2024-12-29 20:08:50|2114.87|2103.37|2114.81|2103.31|2114.87|2103.37|2114.75|2103.25|14
1735502940000|2024-12-29 20:09:00|2114.78|2103.28|2114.82|2103.32|2114.82|2103.32|2114.77|2103.27|6
1735502950000|2024-12-29 20:09:10|2114.81|2103.31|2115.16|2103.66|2115.24|2103.74|2114.81|2103.31|17
1735502960000|2024-12-29 20:09:20|2115.06|2103.56|2115.16|2103.66|2115.18|2103.68|2115.02|2103.52|17
1735502970000|2024-12-29 20:09:30|2115.08|2103.58|2115.37|2103.87|2115.65|2104.15|2115.02|2103.52|17
1735502980000|2024-12-29 20:09:40|2115.49|2103.99|2117.59|2106.09|2118.03|2106.53|2115.48|2103.98|15
1735502990000|2024-12-29 20:09:50|2117.54|2106.04|2117.2|2105.7|2117.56|2106.06|2117.15|2105.65|20
1735503000000|2024-12-29 20:10:00|2117.15|2105.65|2116.41|2104.91|2117.21|2105.71|2116.31|2104.81|26
1735503010000|2024-12-29 20:10:10|2116.38|2104.88|2116.28|2104.78|2116.51|2105.01|2116.28|2104.78|16
1735503020000|2024-12-29 20:10:20|2116.19|2104.69|2115.68|2104.18|2116.19|2104.69|2115.63|2104.13|19
1735503030000|2024-12-29 20:10:30|2115.77|2104.27|2115.89|2104.39|2116.18|2104.68|2115.58|2104.08|11
1735503040000|2024-12-29 20:10:40|2116.11|2104.61|2116.37|2104.87|2116.83|2105.33|2116.11|2104.61|18
1735503050000|2024-12-29 20:10:50|2116.41|2104.91|2116.62|2105.12|2116.62|2105.12|2116.22|2104.72|20
1735503060000|2024-12-29 20:11:00|2117.29|2105.79|2117.21|2105.71|2118.12|2106.62|2116.92|2105.42|23
1735503070000|2024-12-29 20:11:10|2117.24|2105.74|2117.2|2105.7|2117.53|2106.03|2117.12|2105.62|20
1735503080000|2024-12-29 20:11:20|2117.36|2105.86|2118.99|2107.49|2119.04|2107.54|2117.36|2105.86|21
1735503090000|2024-12-29 20:11:30|2118.78|2107.28|2118.63|2107.13|2118.92|2107.42|2118.39|2106.89|22
1735503100000|2024-12-29 20:11:40|2118.79|2107.29|2119.2|2107.7|2119.33|2107.83|2118.37|2106.87|28
1735503110000|2024-12-29 20:11:50|2119.31|2107.81|2119.47|2107.97|2119.87|2108.37|2119.31|2107.81|22
1735503120000|2024-12-29 20:12:00|2119.36|2107.86|2119.16|2107.66|2119.36|2107.86|2118.83|2107.33|24
1735503130000|2024-12-29 20:12:10|2119.17|2107.67|2119.24|2107.74|2119.8|2108.3|2119.01|2107.51|30
1735503140000|2024-12-29 20:12:20|2119.18|2107.68|2118.82|2107.32|2119.48|2107.98|2118.81|2107.31|23
1735503150000|2024-12-29 20:12:30|2118.81|2107.31|2119.43|2107.93|2119.51|2108.01|2118.46|2106.96|26
1735503160000|2024-12-29 20:12:40|2119.5|2108|2120.28|2108.78|2120.43|2108.93|2119.5|2108|16
1735503170000|2024-12-29 20:12:50|2120.15|2108.65|2120.54|2109.04|2120.57|2109.07|2120.15|2108.65|19
1735503180000|2024-12-29 20:13:00|2120.46|2108.96|2120.17|2108.67|2120.46|2108.96|2119.93|2108.43|24
1735503190000|2024-12-29 20:13:10|2120.65|2109.15|2119.19|2107.69|2120.65|2109.15|2119.19|2107.69|20
1735503200000|2024-12-29 20:13:20|2119.09|2107.59|2118.91|2107.41|2119.23|2107.73|2118.82|2107.32|25
1735503210000|2024-12-29 20:13:30|2118.9|2107.4|2118.85|2107.35|2119.01|2107.51|2118.73|2107.23|17
1735503220000|2024-12-29 20:13:40|2118.92|2107.42|2118.77|2107.27|2118.96|2107.46|2118.75|2107.25|19
1735503230000|2024-12-29 20:13:50|2118.87|2107.37|2118.94|2107.44|2119.05|2107.55|2118.78|2107.28|19
1735503240000|2024-12-29 20:14:00|2118.87|2107.37|2119.03|2107.53|2119.36|2107.86|2118.87|2107.37|17
1735503250000|2024-12-29 20:14:10|2119.01|2107.51|2119.19|2107.69|2119.19|2107.69|2118.85|2107.35|18
1735503260000|2024-12-29 20:14:20|2119.25|2107.75|2119.84|2108.34|2120.34|2108.84|2119.25|2107.75|27
1735503270000|2024-12-29 20:14:30|2119.81|2108.31|2120.62|2109.12|2120.62|2109.12|2119.81|2108.31|15
1735503280000|2024-12-29 20:14:40|2120.65|2109.15|2121.22|2109.72|2121.54|2110.04|2120.62|2109.12|20
1735503290000|2024-12-29 20:14:50|2121.11|2109.61|2120.89|2109.39|2121.22|2109.72|2120.32|2108.82|23
1735503300000|2024-12-29 20:15:00|2120.92|2109.42|2119.34|2107.84|2120.92|2109.42|2119.34|2107.84|20
1735503310000|2024-12-29 20:15:10|2118.94|2107.44|2118.55|2107.05|2119.06|2107.56|2118.55|2107.05|15
1735503320000|2024-12-29 20:15:20|2118.6|2107.1|2118.53|2107.03|2118.64|2107.14|2118.53|2107.03|15
1735503330000|2024-12-29 20:15:30|2118.58|2107.08|2118.53|2107.03|2118.72|2107.22|2118.53|2107.03|10
1735503340000|2024-12-29 20:15:40|2118.58|2107.08|2118.53|2107.03|2118.58|2107.08|2118.53|2107.03|2
1735503370000|2024-12-29 20:16:10|2118.58|2107.08|2118.53|2107.03|2118.68|2107.18|2118.53|2107.03|12
1735503380000|2024-12-29 20:16:20|2118.62|2107.12|2118.53|2107.03|2118.62|2107.12|2118.53|2107.03|11
1735503400000|2024-12-29 20:16:40|2117.43|2105.93|2117.19|2105.69|2117.43|2105.93|2117.19|2105.69|2
1735503410000|2024-12-29 20:16:50|2116.77|2105.27|2116.63|2105.13|2116.77|2105.27|2116.25|2104.75|8
1735503420000|2024-12-29 20:17:00|2116.44|2104.94|2118.02|2106.52|2118.23|2106.73|2116.44|2104.94|23
1735503430000|2024-12-29 20:17:10|2118.08|2106.58|2118.26|2106.76|2118.27|2106.77|2117.89|2106.39|21
1735503440000|2024-12-29 20:17:20|2118.15|2106.65|2118.01|2106.51|2118.15|2106.65|2117.64|2106.14|17
1735503450000|2024-12-29 20:17:30|2117.94|2106.44|2118.47|2106.97|2118.65|2107.15|2117.94|2106.44|24
1735503460000|2024-12-29 20:17:40|2118.4|2106.9|2118.02|2106.52|2118.4|2106.9|2117.64|2106.14|26
1735503470000|2024-12-29 20:17:50|2117.91|2106.41|2117.1|2105.6|2118.61|2107.11|2117.04|2105.54|18
1735503480000|2024-12-29 20:18:00|2116.97|2105.47|2116.82|2105.32|2117.34|2105.84|2116.82|2105.32|28
1735503490000|2024-12-29 20:18:10|2116.73|2105.23|2116.35|2104.85|2116.73|2105.23|2116.29|2104.79|13
1735503500000|2024-12-29 20:18:20|2116.45|2104.95|2116.07|2104.57|2116.56|2105.06|2116.07|2104.57|17
1735503510000|2024-12-29 20:18:30|2116.01|2104.51|2114.75|2103.25|2116.13|2104.63|2114.75|2103.25|20
1735503520000|2024-12-29 20:18:40|2114.86|2103.36|2114.98|2103.48|2115.54|2104.04|2114.79|2103.29|22
1735503530000|2024-12-29 20:18:50|2114.97|2103.47|2114.75|2103.25|2114.97|2103.47|2114.75|2103.25|5
1735503560000|2024-12-29 20:19:20|2113.85|2102.35|2113.66|2102.16|2113.85|2102.35|2113.66|2102.16|2
1735503580000|2024-12-29 20:19:40|2113.76|2102.26|2113.68|2102.18|2113.76|2102.26|2113.66|2102.16|8
1735503590000|2024-12-29 20:19:50|2113.69|2102.19|2114.34|2102.84|2114.34|2102.84|2113.66|2102.16|17
1735503600000|2024-12-29 20:20:00|2114.43|2102.93|2115.2|2103.7|2115.25|2103.75|2114.04|2102.54|25
1735503610000|2024-12-29 20:20:10|2115.3|2103.8|2115.97|2104.47|2116.47|2104.97|2115.3|2103.8|25
1735503620000|2024-12-29 20:20:20|2116.02|2104.52|2114.07|2102.57|2116.02|2104.52|2113.96|2102.46|29
1735503630000|2024-12-29 20:20:30|2113.95|2102.45|2113.78|2102.28|2113.95|2102.45|2113.66|2102.16|10
1735503640000|2024-12-29 20:20:40|2113.74|2102.24|2112.64|2101.14|2113.74|2102.24|2112.64|2101.14|4
1735503650000|2024-12-29 20:20:50|2112.7|2101.2|2112.12|2100.62|2113.36|2101.86|2112.12|2100.62|29
1735503660000|2024-12-29 20:21:00|2112.48|2100.98|2112.93|2101.43|2113.21|2101.71|2112.33|2100.83|31
1735503670000|2024-12-29 20:21:10|2112.94|2101.44|2112.6|2101.1|2113.04|2101.54|2112.51|2101.01|16
1735503680000|2024-12-29 20:21:20|2112.06|2100.56|2112.06|2100.56|2112.06|2100.56|2112.06|2100.56|1
1735503720000|2024-12-29 20:22:00|2111.6|2100.1|2111.14|2099.64|2111.6|2100.1|2111.14|2099.64|2
1735503730000|2024-12-29 20:22:10|2110.87|2099.37|2108.75|2097.25|2110.87|2099.37|2108.75|2097.25|6
1735503740000|2024-12-29 20:22:20|2108.55|2097.05|2105.85|2094.35|2108.55|2097.05|2105.25|2093.75|21
1735503750000|2024-12-29 20:22:30|2105.75|2094.25|2106.3|2094.8|2106.72|2095.22|2105.75|2094.25|23
1735503760000|2024-12-29 20:22:40|2106.33|2094.83|2106.63|2095.13|2106.74|2095.24|2106.31|2094.81|17
1735503770000|2024-12-29 20:22:50|2106.64|2095.14|2106.31|2094.81|2107.09|2095.59|2106.16|2094.66|27
1735503780000|2024-12-29 20:23:00|2106.16|2094.66|2105.88|2094.38|2106.39|2094.89|2105.71|2094.21|29
1735503790000|2024-12-29 20:23:10|2105.91|2094.41|2107.3|2095.8|2107.3|2095.8|2105.91|2094.41|28
1735503800000|2024-12-29 20:23:20|2107.29|2095.79|2107.27|2095.77|2107.41|2095.91|2106.86|2095.36|20
1735503810000|2024-12-29 20:23:30|2107.17|2095.67|2107.48|2095.98|2107.48|2095.98|2106.63|2095.13|26
1735503820000|2024-12-29 20:23:40|2107.37|2095.87|2107.76|2096.26|2108.4|2096.9|2107.37|2095.87|15
1735503830000|2024-12-29 20:23:50|2107.96|2096.46|2107.19|2095.69|2108.05|2096.55|2106.64|2095.14|27
1735503840000|2024-12-29 20:24:00|2107.54|2096.04|2107.78|2096.28|2108.21|2096.71|2107.21|2095.71|14
1735503850000|2024-12-29 20:24:10|2107.75|2096.25|2107.62|2096.12|2108.17|2096.67|2107.42|2095.92|25
1735503860000|2024-12-29 20:24:20|2107.46|2095.96|2107.87|2096.37|2108.06|2096.56|2107.32|2095.82|20
1735503870000|2024-12-29 20:24:30|2107.8|2096.3|2108.25|2096.75|2108.36|2096.86|2107.8|2096.3|23
1735503880000|2024-12-29 20:24:40|2108.26|2096.76|2108.75|2097.25|2109.33|2097.83|2108.26|2096.76|22
1735503890000|2024-12-29 20:24:50|2108.96|2097.46|2108.09|2096.59|2109.06|2097.56|2108.04|2096.54|18
1735503900000|2024-12-29 20:25:00|2108.07|2096.57|2107.98|2096.48|2108.16|2096.66|2107.98|2096.48|17
1735503910000|2024-12-29 20:25:10|2107.29|2095.79|2105.93|2094.43|2107.29|2095.79|2105.86|2094.36|22
1735503920000|2024-12-29 20:25:20|2105.84|2094.34|2106.31|2094.81|2106.4|2094.9|2105.82|2094.32|28
1735503930000|2024-12-29 20:25:30|2106.41|2094.91|2106.88|2095.38|2107.15|2095.65|2106.29|2094.79|23
1735503940000|2024-12-29 20:25:40|2106.91|2095.41|2106.97|2095.47|2107.13|2095.63|2106.77|2095.27|21
1735503950000|2024-12-29 20:25:50|2106.82|2095.32|2105.84|2094.34|2106.82|2095.32|2105.78|2094.28|14
1735503960000|2024-12-29 20:26:00|2105.87|2094.37|2107.26|2095.76|2107.26|2095.76|2105.87|2094.37|21
1735503970000|2024-12-29 20:26:10|2107.91|2096.41|2107.96|2096.46|2108.03|2096.53|2107.56|2096.06|24
1735503980000|2024-12-29 20:26:20|2108.07|2096.57|2107.85|2096.35|2108.17|2096.67|2106.95|2095.45|22
1735503990000|2024-12-29 20:26:30|2107.91|2096.41|2108.18|2096.68|2108.24|2096.74|2107.75|2096.25|18
1735504000000|2024-12-29 20:26:40|2108.2|2096.7|2108.91|2097.41|2108.93|2097.43|2108.05|2096.55|27
1735504010000|2024-12-29 20:26:50|2108.83|2097.33|2108.16|2096.66|2108.91|2097.41|2107.64|2096.14|33
1735504020000|2024-12-29 20:27:00|2108.27|2096.77|2110.16|2098.66|2110.27|2098.77|2108.27|2096.77|27
1735504030000|2024-12-29 20:27:10|2110.27|2098.77|2110.81|2099.31|2111.23|2099.73|2110.2|2098.7|22
1735504040000|2024-12-29 20:27:20|2110.7|2099.2|2111.01|2099.51|2111.07|2099.57|2110.01|2098.51|24
1735504050000|2024-12-29 20:27:30|2111.05|2099.55|2112.33|2100.83|2112.73|2101.23|2111.05|2099.55|27
1735504060000|2024-12-29 20:27:40|2112.4|2100.9|2111.89|2100.39|2113.07|2101.57|2111.89|2100.39|25
1735504070000|2024-12-29 20:27:50|2111.9|2100.4|2112.07|2100.57|2112.27|2100.77|2111.78|2100.28|17
1735504080000|2024-12-29 20:28:00|2112.19|2100.69|2111.43|2099.93|2112.52|2101.02|2111.43|2099.93|14
1735504090000|2024-12-29 20:28:10|2111.46|2099.96|2112.74|2101.24|2112.92|2101.42|2111.43|2099.93|27
1735504100000|2024-12-29 20:28:20|2112.79|2101.29|2110.78|2099.28|2112.79|2101.29|2110.68|2099.18|27
1735504110000|2024-12-29 20:28:30|2110.72|2099.22|2110.28|2098.78|2111.32|2099.82|2110.28|2098.78|19
1735504120000|2024-12-29 20:28:40|2110.02|2098.52|2110.56|2099.06|2110.56|2099.06|2110.01|2098.51|13
1735504130000|2024-12-29 20:28:50|2110.45|2098.95|2110.35|2098.85|2110.57|2099.07|2110.19|2098.69|17
1735504140000|2024-12-29 20:29:00|2110.45|2098.95|2110.44|2098.94|2110.45|2098.95|2110.29|2098.79|21
1735504150000|2024-12-29 20:29:10|2110.43|2098.93|2109.17|2097.67|2110.43|2098.93|2108.92|2097.42|25
1735504160000|2024-12-29 20:29:20|2109.21|2097.71|2110.13|2098.63|2110.15|2098.65|2108.66|2097.16|28
1735504170000|2024-12-29 20:29:30|2109.47|2097.97|2109.14|2097.64|2109.47|2097.97|2108.73|2097.23|26
1735504180000|2024-12-29 20:29:40|2109.25|2097.75|2109.11|2097.61|2109.25|2097.75|2108.98|2097.48|18
1735504190000|2024-12-29 20:29:50|2109.08|2097.58|2108.71|2097.21|2109.2|2097.7|2108.69|2097.19|23
1735504200000|2024-12-29 20:30:00|2108.76|2097.26|2108.13|2096.63|2108.76|2097.26|2107.94|2096.44|25
1735504210000|2024-12-29 20:30:10|2108.18|2096.68|2108.1|2096.6|2108.37|2096.87|2107.88|2096.38|25
1735504220000|2024-12-29 20:30:20|2107.99|2096.49|2107.84|2096.34|2108.25|2096.75|2107.84|2096.34|23
1735504230000|2024-12-29 20:30:30|2107.87|2096.37|2107.61|2096.11|2108.13|2096.63|2107.61|2096.11|18
1735504240000|2024-12-29 20:30:40|2107.6|2096.1|2108.77|2097.27|2108.8|2097.3|2107.39|2095.89|29
1735504250000|2024-12-29 20:30:50|2108.76|2097.26|2109.76|2098.26|2109.76|2098.26|2108.64|2097.14|25
1735504260000|2024-12-29 20:31:00|2109.66|2098.16|2109.97|2098.47|2110.06|2098.56|2109.66|2098.16|23
1735504270000|2024-12-29 20:31:10|2109.98|2098.48|2109.96|2098.46|2110.21|2098.71|2109.74|2098.24|21
1735504280000|2024-12-29 20:31:20|2110.07|2098.57|2108.71|2097.21|2110.09|2098.59|2108.58|2097.08|27
1735504290000|2024-12-29 20:31:30|2108.81|2097.31|2107.96|2096.46|2108.82|2097.32|2107.78|2096.28|23
1735504300000|2024-12-29 20:31:40|2107.97|2096.47|2106.75|2095.25|2107.97|2096.47|2106.65|2095.15|34
1735504310000|2024-12-29 20:31:50|2106.61|2095.11|2106.65|2095.15|2107|2095.5|2106.41|2094.91|17
1735504320000|2024-12-29 20:32:00|2106.7|2095.2|2106.47|2094.97|2106.7|2095.2|2106.15|2094.65|18
1735504330000|2024-12-29 20:32:10|2106.48|2094.98|2106.58|2095.08|2106.58|2095.08|2105.71|2094.21|22
1735504340000|2024-12-29 20:32:20|2106.24|2094.74|2105.7|2094.2|2106.3|2094.8|2105.46|2093.96|24
1735504350000|2024-12-29 20:32:30|2105.77|2094.27|2106.39|2094.89|2106.46|2094.96|2105.77|2094.27|19
1735504360000|2024-12-29 20:32:40|2106.34|2094.84|2106.79|2095.29|2106.8|2095.3|2106.03|2094.53|23
1735504370000|2024-12-29 20:32:50|2106.8|2095.3|2106.77|2095.27|2106.8|2095.3|2106.73|2095.23|8
1735504380000|2024-12-29 20:33:00|2106.75|2095.25|2106.8|2095.3|2106.8|2095.3|2106.71|2095.21|7
1735504390000|2024-12-29 20:33:10|2106.75|2095.25|2106.4|2094.9|2106.8|2095.3|2106.36|2094.86|14
1735504400000|2024-12-29 20:33:20|2106.51|2095.01|2105.68|2094.18|2106.51|2095.01|2105.61|2094.11|33
1735504410000|2024-12-29 20:33:30|2105.67|2094.17|2106.46|2094.96|2106.47|2094.97|2105.65|2094.15|21
1735504420000|2024-12-29 20:33:40|2106.53|2095.03|2106.68|2095.18|2106.78|2095.28|2106.46|2094.96|20
1735504430000|2024-12-29 20:33:50|2106.57|2095.07|2111.09|2090.59|2111.3|2095.18|2106.57|2090.57|17
1735504440000|2024-12-29 20:34:00|2111.07|2090.57|2111.26|2090.76|2111.3|2090.8|2111.07|2090.57|14
1735504450000|2024-12-29 20:34:10|2111.18|2090.68|2110.91|2090.41|2111.18|2090.68|2110.61|2090.11|22
1735504460000|2024-12-29 20:34:20|2111.01|2090.51|2110.14|2089.64|2111.01|2090.51|2109.95|2089.45|20
1735504470000|2024-12-29 20:34:30|2110.11|2089.61|2110.28|2089.78|2110.28|2089.78|2110.02|2089.52|13
1735504480000|2024-12-29 20:34:40|2110.16|2089.66|2110.13|2089.63|2110.29|2089.79|2110.03|2089.53|18
1735504490000|2024-12-29 20:34:50|2110.08|2089.58|2104.15|2083.65|2110.08|2089.58|2104.14|2083.64|21
1735504500000|2024-12-29 20:35:00|2104.14|2083.64|2104.14|2083.64|2104.71|2084.21|2104.14|2083.64|19
1735504510000|2024-12-29 20:35:10|2103.76|2083.26|2102.97|2082.47|2103.76|2083.26|2102.97|2082.47|4
1735504520000|2024-12-29 20:35:20|2102.82|2082.32|2102.72|2082.22|2103.08|2082.58|2102.67|2082.17|22
1735504530000|2024-12-29 20:35:30|2103.02|2082.52|2104.57|2084.07|2104.82|2084.32|2102.66|2082.16|34
1735504540000|2024-12-29 20:35:40|2104.65|2084.15|2105.18|2084.68|2105.66|2085.16|2104.51|2084.01|26
1735504550000|2024-12-29 20:35:50|2105.08|2084.58|2105.19|2084.69|2105.22|2084.72|2104.79|2084.29|19
1735504560000|2024-12-29 20:36:00|2105.32|2084.82|2107.14|2086.64|2107.14|2086.64|2105.21|2084.71|25
1735504570000|2024-12-29 20:36:10|2107.19|2086.69|2106.82|2086.32|2107.94|2087.44|2106.62|2086.12|17
1735504580000|2024-12-29 20:36:20|2106.85|2086.35|2105.8|2085.3|2106.85|2086.35|2105.8|2085.3|27
1735504590000|2024-12-29 20:36:30|2105.75|2085.25|2106.83|2086.33|2106.94|2086.44|2105.52|2085.02|24
1735504600000|2024-12-29 20:36:40|2106.93|2086.43|2107.68|2087.18|2107.88|2087.38|2106.83|2086.33|20
1735504610000|2024-12-29 20:36:50|2107.78|2087.28|2105.69|2085.19|2107.85|2087.35|2105.69|2085.19|21
1735504620000|2024-12-29 20:37:00|2105.72|2085.22|2105.88|2085.38|2106.12|2085.62|2105.72|2085.22|21
1735504630000|2024-12-29 20:37:10|2105.97|2085.47|2107.52|2087.02|2107.53|2087.03|2105.97|2085.47|13
1735504640000|2024-12-29 20:37:20|2107.21|2086.71|2106.91|2086.41|2107.33|2086.83|2106.28|2085.78|22
1735504650000|2024-12-29 20:37:30|2107.38|2086.88|2108.08|2087.58|2108.09|2087.59|2107.21|2086.71|23
1735504660000|2024-12-29 20:37:40|2108.06|2087.56|2108.33|2087.83|2108.33|2087.83|2108|2087.5|16
1735504670000|2024-12-29 20:37:50|2108.34|2087.84|2108.17|2087.67|2108.34|2087.84|2108.14|2087.64|10
1735504680000|2024-12-29 20:38:00|2108.06|2087.56|2105.02|2084.52|2108.06|2087.56|2105.02|2084.52|25
1735504690000|2024-12-29 20:38:10|2105.11|2084.61|2105.67|2085.17|2105.91|2085.41|2104.87|2084.37|27
1735504700000|2024-12-29 20:38:20|2105.78|2085.28|2105.94|2085.44|2106.23|2085.73|2105.67|2085.17|26
1735504710000|2024-12-29 20:38:30|2105.86|2085.36|2105.28|2084.78|2105.91|2085.41|2105.12|2084.62|25
1735504720000|2024-12-29 20:38:40|2105.29|2084.79|2106.08|2085.58|2106.32|2085.82|2105.29|2084.79|25
1735504730000|2024-12-29 20:38:50|2106.1|2085.6|2106.36|2085.86|2106.6|2086.1|2105.77|2085.27|18
1735504740000|2024-12-29 20:39:00|2106.18|2085.68|2106.17|2085.67|2106.21|2085.71|2105.37|2084.87|27
1735504750000|2024-12-29 20:39:10|2106.16|2085.66|2105.75|2085.25|2106.22|2085.72|2105.65|2085.15|23
1735504760000|2024-12-29 20:39:20|2105.85|2085.35|2106.26|2085.76|2106.31|2085.81|2105.74|2085.24|24
1735504770000|2024-12-29 20:39:30|2106.27|2085.77|2106.59|2086.09|2106.7|2086.2|2105.78|2085.28|26
1735504780000|2024-12-29 20:39:40|2106.58|2086.08|2106.16|2085.66|2106.74|2086.24|2106.11|2085.61|17
1735504790000|2024-12-29 20:39:50|2106.17|2085.67|2106.61|2086.11|2106.61|2086.11|2106.17|2085.67|17
1735504800000|2024-12-29 20:40:00|2106.62|2086.12|2106.44|2085.94|2106.79|2086.29|2106.44|2085.94|14
1735504810000|2024-12-29 20:40:10|2106.54|2086.04|2107.11|2086.61|2107.29|2086.79|2106.54|2086.04|23
1735504820000|2024-12-29 20:40:20|2106.92|2086.42|2108.27|2087.77|2108.27|2087.77|2106.92|2086.42|18
1735504830000|2024-12-29 20:40:30|2108.32|2087.82|2108.34|2087.84|2108.34|2087.84|2108.3|2087.8|5
1735504840000|2024-12-29 20:40:40|2108.27|2087.77|2108.34|2087.84|2108.34|2087.84|2108.27|2087.77|2
1735504860000|2024-12-29 20:41:00|2108.21|2087.71|2108.03|2087.53|2108.33|2087.83|2107.99|2087.49|21
1735504870000|2024-12-29 20:41:10|2107.97|2087.47|2108.01|2087.51|2108.28|2087.78|2107.71|2087.21|20
1735504880000|2024-12-29 20:41:20|2107.91|2087.41|2107.53|2087.03|2107.91|2087.41|2107.36|2086.86|29
1735504890000|2024-12-29 20:41:30|2107.63|2087.13|2107.58|2087.08|2108.01|2087.51|2107.1|2086.6|25
1735504900000|2024-12-29 20:41:40|2107.74|2087.24|2107.58|2087.08|2107.98|2087.48|2107.38|2086.88|24
1735504910000|2024-12-29 20:41:50|2107.7|2087.2|2107.96|2087.46|2107.97|2087.47|2107.6|2087.1|22
1735504920000|2024-12-29 20:42:00|2107.82|2087.32|2107.46|2086.96|2108.14|2087.64|2107.35|2086.85|23
1735504930000|2024-12-29 20:42:10|2107.67|2087.17|2107.78|2087.28|2107.95|2087.45|2107.34|2086.84|24
1735504940000|2024-12-29 20:42:20|2107.76|2087.26|2108.34|2087.84|2108.34|2087.84|2107.76|2087.26|6
1735504950000|2024-12-29 20:42:30|2108.2|2087.7|2108.27|2087.77|2108.34|2087.84|2108.17|2087.67|12
1735504960000|2024-12-29 20:42:40|2108.34|2087.84|2108.28|2087.78|2108.34|2087.84|2108.27|2087.77|14
1735504970000|2024-12-29 20:42:50|2108.29|2087.79|2108.34|2087.84|2108.34|2087.84|2108.29|2087.79|3
1735504980000|2024-12-29 20:43:00|2108.27|2087.77|2108.34|2087.84|2108.34|2087.84|2108.2|2087.7|9
1735504990000|2024-12-29 20:43:10|2108.27|2087.77|2108.24|2087.74|2108.27|2087.77|2108.02|2087.52|26
1735505000000|2024-12-29 20:43:20|2108.28|2087.78|2108.34|2087.84|2108.34|2087.84|2108.19|2087.69|16
1735505010000|2024-12-29 20:43:30|2108.22|2087.72|2107.95|2087.45|2108.27|2087.77|2107.71|2087.21|17
1735505020000|2024-12-29 20:43:40|2107.85|2087.35|2108.34|2087.84|2108.34|2087.84|2107.85|2087.35|14
1735505030000|2024-12-29 20:43:50|2108.25|2087.75|2108.34|2087.84|2108.34|2087.84|2108.25|2087.75|6
1735505040000|2024-12-29 20:44:00|2108.31|2087.81|2108.34|2087.84|2108.34|2087.84|2108.31|2087.81|4
1735505070000|2024-12-29 20:44:30|2109.28|2088.78|2110.23|2089.73|2110.23|2089.73|2109.28|2088.78|2
1735505080000|2024-12-29 20:44:40|2110.54|2090.04|2110.78|2090.28|2110.97|2090.47|2110.54|2090.04|18
1735505090000|2024-12-29 20:44:50|2110.8|2090.3|2110.22|2089.72|2110.82|2090.32|2110.18|2089.68|20
1735505100000|2024-12-29 20:45:00|2110.27|2089.77|2109.45|2088.95|2110.27|2089.77|2109.31|2088.81|25
1735505110000|2024-12-29 20:45:10|2109.46|2088.96|2110.74|2090.24|2110.85|2090.35|2109.46|2088.96|33
1735505120000|2024-12-29 20:45:20|2110.78|2090.28|2112.66|2092.16|2112.66|2092.16|2110.77|2090.27|20
1735505130000|2024-12-29 20:45:30|2112.67|2092.17|2113.38|2092.88|2113.38|2092.88|2112.67|2092.17|4
1735505140000|2024-12-29 20:45:40|2115.18|2094.68|2115.8|2095.3|2115.88|2095.38|2115.18|2094.68|7
1735505150000|2024-12-29 20:45:50|2115.88|2095.38|2114.17|2093.67|2115.88|2095.38|2114.17|2093.67|26
1735505160000|2024-12-29 20:46:00|2113.7|2093.2|2114.68|2094.18|2114.85|2094.35|2113.56|2093.06|22
1735505170000|2024-12-29 20:46:10|2114.73|2094.23|2116.65|2096.15|2116.81|2096.31|2114.73|2094.23|28
1735505180000|2024-12-29 20:46:20|2116.69|2096.19|2116.81|2096.31|2116.87|2096.37|2116.02|2095.52|28
1735505190000|2024-12-29 20:46:30|2116.83|2096.33|2117.34|2096.84|2117.34|2096.84|2116.78|2096.28|26
1735505200000|2024-12-29 20:46:40|2117.28|2096.78|2116.69|2096.19|2117.28|2096.78|2116.51|2096.01|21
1735505210000|2024-12-29 20:46:50|2116.67|2096.17|2117.46|2096.96|2117.5|2097|2116.63|2096.13|18
1735505220000|2024-12-29 20:47:00|2117.27|2096.77|2116.53|2096.03|2117.33|2096.83|2116.42|2095.92|25
1735505230000|2024-12-29 20:47:10|2116.48|2095.98|2118.59|2098.09|2118.62|2098.12|2116.36|2095.86|27
1735505240000|2024-12-29 20:47:20|2118.62|2098.12|2119.76|2099.26|2119.81|2099.31|2118.62|2098.12|26
1735505250000|2024-12-29 20:47:30|2119.72|2099.22|2119.42|2098.92|2119.89|2099.39|2119.16|2098.66|21
1735505260000|2024-12-29 20:47:40|2119.37|2098.87|2119.83|2099.33|2120.26|2099.76|2119.31|2098.81|28
1735505270000|2024-12-29 20:47:50|2119.91|2099.41|2120.6|2100.1|2120.6|2100.1|2119.84|2099.34|16
1735505280000|2024-12-29 20:48:00|2120.57|2100.07|2119.18|2098.68|2120.66|2100.16|2119.18|2098.68|28
1735505290000|2024-12-29 20:48:10|2119.12|2098.62|2118.82|2098.32|2119.31|2098.81|2118.76|2098.26|33
1735505300000|2024-12-29 20:48:20|2118.41|2097.91|2117.58|2097.08|2118.46|2097.96|2117.58|2097.08|27
1735505310000|2024-12-29 20:48:30|2117.63|2097.13|2117.98|2097.48|2118.09|2097.59|2117.57|2097.07|29
1735505320000|2024-12-29 20:48:40|2118.09|2097.59|2117.76|2097.26|2118.09|2097.59|2117.59|2097.09|21
1735505330000|2024-12-29 20:48:50|2117.88|2097.38|2117.49|2096.99|2118.04|2097.54|2117.2|2096.7|23
1735505340000|2024-12-29 20:49:00|2117.54|2097.04|2116.28|2095.78|2117.69|2097.19|2116.28|2095.78|26
1735505350000|2024-12-29 20:49:10|2116.22|2095.72|2114.84|2094.34|2116.22|2095.72|2114.81|2094.31|25
1735505360000|2024-12-29 20:49:20|2115.09|2094.59|2115.87|2095.37|2115.87|2095.37|2114.92|2094.42|22
1735505370000|2024-12-29 20:49:30|2115.97|2095.47|2116.5|2096|2116.66|2096.16|2115.84|2095.34|17
1735505380000|2024-12-29 20:49:40|2116.6|2096.1|2116.52|2096.02|2116.6|2096.1|2116.4|2095.9|20
1735505390000|2024-12-29 20:49:50|2116.51|2096.01|2116.54|2096.04|2116.57|2096.07|2116.07|2095.57|17
1735505400000|2024-12-29 20:50:00|2116.44|2095.94|2116.18|2095.68|2117.43|2096.93|2116.17|2095.67|27
1735505410000|2024-12-29 20:50:10|2116.2|2095.7|2116.36|2095.86|2116.9|2096.4|2116.2|2095.7|30
1735505420000|2024-12-29 20:50:20|2116.33|2095.83|2115.53|2095.03|2116.33|2095.83|2115.43|2094.93|28
1735505430000|2024-12-29 20:50:30|2115.64|2095.14|2115.66|2095.16|2115.68|2095.18|2114.98|2094.48|27
1735505440000|2024-12-29 20:50:40|2115.85|2095.35|2115.92|2095.42|2116.01|2095.51|2115.61|2095.11|24
1735505450000|2024-12-29 20:50:50|2115.89|2095.39|2115.76|2095.26|2115.98|2095.48|2115.72|2095.22|21
1735505460000|2024-12-29 20:51:00|2115.75|2095.25|2116.62|2096.12|2116.62|2096.12|2115.6|2095.1|18
1735505470000|2024-12-29 20:51:10|2116.73|2096.23|2116.31|2095.81|2116.73|2096.23|2116.23|2095.73|24
1735505480000|2024-12-29 20:51:20|2116.32|2095.82|2116.38|2095.88|2116.99|2096.49|2116.32|2095.82|14
1735505490000|2024-12-29 20:51:30|2116.4|2095.9|2116.38|2095.88|2116.4|2095.9|2116.38|2095.88|2
1735505500000|2024-12-29 20:51:40|2116.6|2096.1|2116.72|2096.22|2117.03|2096.53|2116.49|2095.99|16
1735505510000|2024-12-29 20:51:50|2116.82|2096.32|2117.94|2097.44|2117.97|2097.47|2116.71|2096.21|32
1735505520000|2024-12-29 20:52:00|2118.05|2097.55|2118.72|2098.22|2118.82|2098.32|2117.51|2097.01|26
1735505530000|2024-12-29 20:52:10|2118.57|2098.07|2117.71|2097.21|2118.57|2098.07|2117.71|2097.21|32
1735505540000|2024-12-29 20:52:20|2117.51|2097.01|2117.47|2096.97|2117.72|2097.22|2117.14|2096.64|24
1735505550000|2024-12-29 20:52:30|2117.55|2097.05|2117.42|2096.92|2117.67|2097.17|2117.15|2096.65|17
1735505560000|2024-12-29 20:52:40|2117.41|2096.91|2116.88|2096.38|2117.41|2096.91|2116.67|2096.17|26
1735505570000|2024-12-29 20:52:50|2116.85|2096.35|2116.87|2096.37|2117.14|2096.64|2116.69|2096.19|26
1735505580000|2024-12-29 20:53:00|2116.84|2096.34|2116.63|2096.13|2117.08|2096.58|2116.63|2096.13|15
1735505590000|2024-12-29 20:53:10|2116.65|2096.15|2116.39|2095.89|2116.67|2096.17|2116.38|2095.88|14
1735505600000|2024-12-29 20:53:20|2116.38|2095.88|2116.38|2095.88|2116.66|2096.16|2116.38|2095.88|27
1735505610000|2024-12-29 20:53:30|2116.39|2095.89|2116.38|2095.88|2116.43|2095.93|2116.38|2095.88|13
1735505630000|2024-12-29 20:53:50|2116.39|2095.89|2116.41|2095.91|2116.66|2096.16|2116.39|2095.89|14
1735505640000|2024-12-29 20:54:00|2116.38|2095.88|2116.54|2096.04|2116.56|2096.06|2116.38|2095.88|16
1735505650000|2024-12-29 20:54:10|2116.43|2095.93|2116.42|2095.92|2116.5|2096|2116.38|2095.88|8
1735505660000|2024-12-29 20:54:20|2116.44|2095.94|2116.48|2095.98|2116.48|2095.98|2116.39|2095.89|7
1735505670000|2024-12-29 20:54:30|2116.52|2096.02|2116.4|2095.9|2116.59|2096.09|2116.38|2095.88|15
1735505680000|2024-12-29 20:54:40|2116.38|2095.88|2116.61|2096.11|2116.67|2096.17|2116.38|2095.88|21
1735505690000|2024-12-29 20:54:50|2116.67|2096.17|2116.26|2095.76|2116.67|2096.17|2116.22|2095.72|15
1735505700000|2024-12-29 20:55:00|2116.06|2095.56|2115.84|2095.34|2116.17|2095.67|2115.35|2094.85|31
1735505710000|2024-12-29 20:55:10|2115.83|2095.33|2116.47|2095.97|2116.56|2096.06|2115.83|2095.33|13
1735505720000|2024-12-29 20:55:20|2116.44|2095.94|2116.28|2095.78|2116.44|2095.94|2116.12|2095.62|19
1735505730000|2024-12-29 20:55:30|2116.31|2095.81|2116.59|2096.09|2116.59|2096.09|2116.28|2095.78|14
1735505740000|2024-12-29 20:55:40|2116.68|2096.18|2117.28|2096.78|2117.39|2096.89|2116.53|2096.03|24
1735505750000|2024-12-29 20:55:50|2117.37|2096.87|2117.67|2097.17|2117.8|2097.3|2117.3|2096.8|23
1735505760000|2024-12-29 20:56:00|2117.65|2097.15|2117.87|2097.37|2117.87|2097.37|2117.43|2096.93|20
1735505770000|2024-12-29 20:56:10|2117.88|2097.38|2117.66|2097.16|2117.88|2097.38|2117.53|2097.03|20
1735505780000|2024-12-29 20:56:20|2117.72|2097.22|2117.75|2097.25|2117.94|2097.44|2117.59|2097.09|20
1735505790000|2024-12-29 20:56:30|2117.72|2097.22|2117.44|2096.94|2117.75|2097.25|2117.44|2096.94|15
1735505800000|2024-12-29 20:56:40|2116.95|2096.45|2117.13|2096.63|2117.34|2096.84|2116.85|2096.35|7
1735505810000|2024-12-29 20:56:50|2117.14|2096.64|2117.41|2096.91|2117.62|2097.12|2117.14|2096.64|24
1735505820000|2024-12-29 20:57:00|2117.38|2096.88|2118.13|2097.63|2118.47|2097.97|2117.38|2096.88|25
1735505830000|2024-12-29 20:57:10|2118.09|2097.59|2118.47|2097.97|2118.5|2098|2118.08|2097.58|29
1735505840000|2024-12-29 20:57:20|2118.68|2098.18|2118.85|2098.35|2119.13|2098.63|2118.68|2098.18|18
1735505850000|2024-12-29 20:57:30|2118.86|2098.36|2119.58|2099.08|2119.58|2099.08|2118.6|2098.1|25
1735505860000|2024-12-29 20:57:40|2119.7|2099.2|2120.57|2100.07|2120.58|2100.08|2119.7|2099.2|19
1735505870000|2024-12-29 20:57:50|2120.73|2100.23|2120.37|2099.87|2121.15|2100.65|2120.03|2099.53|22
1735505880000|2024-12-29 20:58:00|2120.34|2099.84|2121.17|2100.67|2121.21|2100.71|2120.34|2099.84|19
1735505890000|2024-12-29 20:58:10|2121.23|2100.73|2122.17|2101.67|2122.17|2101.67|2121.04|2100.54|21
1735505900000|2024-12-29 20:58:20|2122.12|2101.62|2122.46|2101.96|2122.46|2101.96|2122.06|2101.56|13
1735505910000|2024-12-29 20:58:30|2122.29|2101.79|2122.46|2101.96|2122.46|2101.96|2122.29|2101.79|4
1735505920000|2024-12-29 20:58:40|2122.41|2101.91|2122.46|2101.96|2122.46|2101.96|2122.41|2101.91|3
1735505930000|2024-12-29 20:58:50|2122.44|2101.94|2122.36|2101.86|2122.44|2101.94|2122.26|2101.76|3
1735505940000|2024-12-29 20:59:00|2122.39|2101.89|2122.46|2101.96|2122.46|2101.96|2122.29|2101.79|12
1735505950000|2024-12-29 20:59:10|2122.4|2101.9|2122.28|2101.78|2122.46|2101.96|2122.28|2101.78|11
1735505960000|2024-12-29 20:59:20|2122.29|2101.79|2122.22|2101.72|2122.39|2101.89|2122.21|2101.71|21
1735505970000|2024-12-29 20:59:30|2122.24|2101.74|2121.89|2101.39|2122.29|2101.79|2121.87|2101.37|20
1735505980000|2024-12-29 20:59:40|2121.94|2101.44|2122.06|2101.56|2122.28|2101.78|2121.91|2101.41|31
1735505990000|2024-12-29 20:59:50|2122.03|2101.53|2122.14|2101.64|2122.16|2101.66|2121.98|2101.48|28
1735506000000|2024-12-29 21:00:00|2121.89|2101.39|2121.16|2100.66|2121.89|2101.39|2120.84|2100.34|25
1735506010000|2024-12-29 21:00:10|2121.13|2100.63|2122.19|2101.69|2122.2|2101.7|2121.13|2100.63|24
1735506020000|2024-12-29 21:00:20|2122.2|2101.7|2121.73|2101.23|2122.32|2101.82|2121.67|2101.17|21
1735506030000|2024-12-29 21:00:30|2121.77|2101.27|2121.08|2100.58|2121.77|2101.27|2121.08|2100.58|18
1735506040000|2024-12-29 21:00:40|2121.05|2100.55|2121.25|2100.75|2121.26|2100.76|2120.95|2100.45|4
1735506060000|2024-12-29 21:01:00|2120.4|2099.9|2119.53|2099.03|2120.4|2099.9|2119.14|2098.64|10
1735506070000|2024-12-29 21:01:10|2119.5|2099|2120.09|2099.59|2120.14|2099.64|2119.15|2098.65|15
1735506080000|2024-12-29 21:01:20|2120.03|2099.53|2121.46|2100.96|2121.46|2100.96|2120.03|2099.53|16
1735506090000|2024-12-29 21:01:30|2121.5|2101|2121.5|2101|2121.5|2101|2121.5|2101|1
1735506100000|2024-12-29 21:01:40|2121.16|2100.66|2120.22|2099.72|2121.33|2100.83|2120.22|2099.72|22
1735506110000|2024-12-29 21:01:50|2120.21|2099.71|2118.98|2098.48|2120.21|2099.71|2118.88|2098.38|22
1735506120000|2024-12-29 21:02:00|2119.09|2098.59|2119.64|2099.14|2119.76|2099.26|2119.02|2098.52|19
1735506130000|2024-12-29 21:02:10|2119.67|2099.17|2121.25|2100.75|2121.27|2100.77|2119.49|2098.99|21
1735506140000|2024-12-29 21:02:20|2121.3|2100.8|2121.5|2101|2121.5|2101|2121.3|2100.8|7
1735506160000|2024-12-29 21:02:40|2121.98|2101.48|2124.35|2103.85|2124.72|2104.22|2121.98|2101.48|24
1735506170000|2024-12-29 21:02:50|2124.56|2104.06|2125.85|2105.35|2126.31|2105.81|2124.56|2104.06|21
1735506180000|2024-12-29 21:03:00|2125.95|2105.45|2126.3|2105.8|2127.09|2106.59|2125.95|2105.45|27
1735506190000|2024-12-29 21:03:10|2126.24|2105.74|2126.58|2106.08|2126.58|2106.08|2125.1|2104.6|30
1735506200000|2024-12-29 21:03:20|2126.59|2106.09|2126.27|2105.77|2126.86|2106.36|2126.09|2105.59|12
1735506210000|2024-12-29 21:03:30|2126.3|2105.8|2127.11|2106.61|2127.11|2106.61|2125.97|2105.47|18
1735506220000|2024-12-29 21:03:40|2127.1|2106.6|2126.73|2106.23|2127.1|2106.6|2126.69|2106.19|14
1735506230000|2024-12-29 21:03:50|2126.84|2106.34|2126.79|2106.29|2126.85|2106.35|2126.73|2106.23|14
1735506240000|2024-12-29 21:04:00|2126.63|2106.13|2127.4|2106.9|2127.4|2106.9|2126.61|2106.11|24
1735506250000|2024-12-29 21:04:10|2127.49|2106.99|2126.59|2106.09|2127.49|2106.99|2126.59|2106.09|13
1735506270000|2024-12-29 21:04:30|2126.02|2105.52|2126.23|2105.73|2126.32|2105.82|2125.52|2105.02|21
1735506280000|2024-12-29 21:04:40|2126.17|2105.67|2125.45|2104.95|2126.17|2105.67|2125.32|2104.82|18
1735506290000|2024-12-29 21:04:50|2125.46|2104.96|2125.62|2105.12|2126.1|2105.6|2125.33|2104.83|23
1735506300000|2024-12-29 21:05:00|2125.61|2105.11|2124.83|2104.33|2125.62|2105.12|2124.83|2104.33|26
1735506310000|2024-12-29 21:05:10|2124.45|2103.95|2124.15|2103.65|2124.57|2104.07|2123.4|2102.9|28
1735506320000|2024-12-29 21:05:20|2124.45|2103.95|2125.41|2104.91|2125.62|2105.12|2124.24|2103.74|25
1735506330000|2024-12-29 21:05:30|2125.3|2104.8|2124.27|2103.77|2125.36|2104.86|2124.25|2103.75|21
1735506340000|2024-12-29 21:05:40|2124.3|2103.8|2124.78|2104.28|2124.78|2104.28|2124.22|2103.72|20
1735506350000|2024-12-29 21:05:50|2124.77|2104.27|2124.8|2104.3|2125.08|2104.58|2124.36|2103.86|22
1735506360000|2024-12-29 21:06:00|2124.79|2104.29|2124.64|2104.14|2124.85|2104.35|2124|2103.5|28
1735506370000|2024-12-29 21:06:10|2124.63|2104.13|2124.52|2104.02|2124.76|2104.26|2124.47|2103.97|16
1735506380000|2024-12-29 21:06:20|2124.72|2104.22|2123.56|2103.06|2124.72|2104.22|2123.55|2103.05|18
1735506390000|2024-12-29 21:06:30|2123.57|2103.07|2122.62|2102.12|2123.65|2103.15|2122.36|2101.86|30
1735506400000|2024-12-29 21:06:40|2122.61|2102.11|2122.5|2102|2122.92|2102.42|2122.48|2101.98|23
1735506410000|2024-12-29 21:06:50|2122.61|2102.11|2123.28|2102.78|2123.43|2102.93|2122.46|2101.96|24
1735506420000|2024-12-29 21:07:00|2123.34|2102.84|2124.17|2103.67|2124.29|2103.79|2123.12|2102.62|28
1735506430000|2024-12-29 21:07:10|2124.2|2103.7|2124.38|2103.88|2124.73|2104.23|2124.18|2103.68|28
1735506440000|2024-12-29 21:07:20|2124.44|2103.94|2123.66|2103.16|2124.54|2104.04|2123.58|2103.08|22
1735506450000|2024-12-29 21:07:30|2123.54|2103.04|2123.8|2103.3|2123.8|2103.3|2123.13|2102.63|20
1735506460000|2024-12-29 21:07:40|2123.68|2103.18|2124.24|2103.74|2124.3|2103.8|2123.68|2103.18|20
1735506470000|2024-12-29 21:07:50|2124.19|2103.69|2124.14|2103.64|2124.24|2103.74|2124.08|2103.58|22
1735506480000|2024-12-29 21:08:00|2124.06|2103.56|2124.44|2103.94|2124.79|2104.29|2124.04|2103.54|20
1735506490000|2024-12-29 21:08:10|2124.36|2103.86|2123.12|2102.62|2124.37|2103.87|2123.07|2102.57|24
1735506500000|2024-12-29 21:08:20|2123.16|2102.66|2123.67|2103.17|2124.2|2103.7|2123.12|2102.62|21
1735506510000|2024-12-29 21:08:30|2123.66|2103.16|2123.36|2102.86|2123.68|2103.18|2123.05|2102.55|19
1735506520000|2024-12-29 21:08:40|2123.34|2102.84|2123.41|2102.91|2123.46|2102.96|2123.33|2102.83|11
1735506530000|2024-12-29 21:08:50|2123.42|2102.92|2122.92|2102.42|2123.91|2103.41|2122.9|2102.4|16
1735506540000|2024-12-29 21:09:00|2122.93|2102.43|2122.39|2101.89|2123.34|2102.84|2122.39|2101.89|27
1735506550000|2024-12-29 21:09:10|2122.36|2101.86|2121.69|2101.19|2122.36|2101.86|2121.69|2101.19|16
1735506560000|2024-12-29 21:09:20|2121.66|2101.16|2121.57|2101.07|2121.91|2101.41|2121.26|2100.76|16
1735506570000|2024-12-29 21:09:30|2121.51|2101.01|2121.97|2101.47|2122.09|2101.59|2121.44|2100.94|18
1735506580000|2024-12-29 21:09:40|2121.96|2101.46|2122.15|2101.65|2122.31|2101.81|2121.96|2101.46|15
1735506590000|2024-12-29 21:09:50|2122.21|2101.71|2122.16|2101.66|2122.5|2102|2122.16|2101.66|26
1735506600000|2024-12-29 21:10:00|2122.14|2101.64|2121.36|2100.86|2122.33|2101.83|2121.36|2100.86|21
1735506610000|2024-12-29 21:10:10|2121.46|2100.96|2121.36|2100.86|2121.48|2100.98|2121.08|2100.58|23
1735506620000|2024-12-29 21:10:20|2121.47|2100.97|2120.32|2099.82|2121.47|2100.97|2120.15|2099.65|19
1735506630000|2024-12-29 21:10:30|2120.07|2099.57|2120.8|2100.3|2120.8|2100.3|2119.26|2098.76|23
1735506640000|2024-12-29 21:10:40|2120.89|2100.39|2121|2100.5|2121.32|2100.82|2120.22|2099.72|28
1735506650000|2024-12-29 21:10:50|2120.9|2100.4|2121.11|2100.61|2121.11|2100.61|2120.85|2100.35|6
1735506660000|2024-12-29 21:11:00|2121.1|2100.6|2121.31|2100.81|2121.31|2100.81|2120.79|2100.29|19
1735506670000|2024-12-29 21:11:10|2121.23|2100.73|2121.68|2101.18|2121.85|2101.35|2121.23|2100.73|29
1735506680000|2024-12-29 21:11:20|2121.67|2101.17|2121.67|2101.17|2121.68|2101.18|2121.42|2100.92|12
1735506690000|2024-12-29 21:11:30|2121.62|2101.12|2120.55|2100.05|2121.87|2101.37|2120.55|2100.05|20
1735506700000|2024-12-29 21:11:40|2120.43|2099.93|2118.95|2098.45|2120.43|2099.93|2118.86|2098.36|31
1735506710000|2024-12-29 21:11:50|2118.88|2098.38|2118.46|2097.96|2118.96|2098.46|2118.46|2097.96|22
1735506720000|2024-12-29 21:12:00|2118.73|2098.23|2118.42|2097.92|2119.03|2098.53|2118.42|2097.92|25
1735506730000|2024-12-29 21:12:10|2118.47|2097.97|2118.32|2097.82|2118.72|2098.22|2118.32|2097.82|24
1735506740000|2024-12-29 21:12:20|2118.38|2097.88|2118.65|2098.15|2118.68|2098.18|2118.09|2097.59|21
1735506750000|2024-12-29 21:12:30|2118.51|2098.01|2117.84|2097.34|2118.62|2098.12|2117.84|2097.34|20
1735506760000|2024-12-29 21:12:40|2117.97|2097.47|2117.17|2096.67|2117.97|2097.47|2117.03|2096.53|25
1735506770000|2024-12-29 21:12:50|2117.13|2096.63|2116.82|2096.32|2117.13|2096.63|2115.72|2095.22|22
1735506780000|2024-12-29 21:13:00|2116.79|2096.29|2116.05|2095.55|2116.93|2096.43|2115.5|2095|19
1735506790000|2024-12-29 21:13:10|2116.06|2095.56|2114.26|2093.76|2116.11|2095.61|2114.26|2093.76|23
1735506800000|2024-12-29 21:13:20|2114.11|2093.61|2114.35|2093.85|2115.01|2094.51|2113.81|2093.31|24
1735506810000|2024-12-29 21:13:30|2114.31|2093.81|2114.01|2093.51|2114.31|2093.81|2113.17|2092.67|21
1735506820000|2024-12-29 21:13:40|2114|2093.5|2113.98|2093.48|2114.29|2093.79|2113.91|2093.41|14
1735506830000|2024-12-29 21:13:50|2114.18|2093.68|2114.44|2093.94|2114.71|2094.21|2114.18|2093.68|23
1735506840000|2024-12-29 21:14:00|2114.55|2094.05|2115.19|2094.69|2115.22|2094.72|2114.49|2093.99|20
1735506850000|2024-12-29 21:14:10|2115.24|2094.74|2114.81|2094.31|2115.63|2095.13|2114.79|2094.29|26
1735506860000|2024-12-29 21:14:20|2114.62|2094.12|2113.41|2092.91|2114.72|2094.22|2113.11|2092.61|27
1735506870000|2024-12-29 21:14:30|2113.45|2092.95|2113.72|2093.22|2113.95|2093.45|2113.12|2092.62|22
1735506880000|2024-12-29 21:14:40|2113.82|2093.32|2114.03|2093.53|2114.13|2093.63|2113.7|2093.2|30
1735506890000|2024-12-29 21:14:50|2113.92|2093.42|2114.25|2093.75|2114.25|2093.75|2113.92|2093.42|3
1735506900000|2024-12-29 21:15:00|2114.54|2094.04|2114.32|2093.82|2114.54|2094.04|2114.25|2093.75|21
1735506910000|2024-12-29 21:15:10|2114.33|2093.83|2114.73|2094.23|2114.81|2094.31|2114.33|2093.83|27
1735506920000|2024-12-29 21:15:20|2114.49|2093.99|2114.25|2093.75|2114.49|2093.99|2114.25|2093.75|4
1735506930000|2024-12-29 21:15:30|2114.56|2094.06|2114.5|2094|2114.56|2094.06|2114.43|2093.93|4
1735506940000|2024-12-29 21:15:40|2114.55|2094.05|2115.16|2094.66|2115.26|2094.76|2114.44|2093.94|17
1735506950000|2024-12-29 21:15:50|2115.25|2094.75|2115.28|2094.78|2115.49|2094.99|2115.14|2094.64|16
1735506960000|2024-12-29 21:16:00|2115.17|2094.67|2114.11|2093.61|2115.17|2094.67|2114|2093.5|27
1735506970000|2024-12-29 21:16:10|2114.13|2093.63|2115.25|2094.75|2115.29|2094.79|2114.09|2093.59|28
1735506980000|2024-12-29 21:16:20|2115.21|2094.71|2114.33|2093.83|2115.39|2094.89|2114.19|2093.69|22
1735506990000|2024-12-29 21:16:30|2114.22|2093.72|2114.42|2093.92|2114.79|2094.29|2113.51|2093.01|28
1735507000000|2024-12-29 21:16:40|2114.34|2093.84|2114.52|2094.02|2114.79|2094.29|2114.15|2093.65|20
1735507010000|2024-12-29 21:16:50|2114.57|2094.07|2114.5|2094|2114.58|2094.08|2114.4|2093.9|14
1735507020000|2024-12-29 21:17:00|2114.4|2093.9|2114.31|2093.81|2114.5|2094|2114.31|2093.81|6
1735507030000|2024-12-29 21:17:10|2113.31|2092.81|2112.8|2092.3|2113.31|2092.81|2112.33|2091.83|18
1735507040000|2024-12-29 21:17:20|2112.91|2092.41|2112.32|2091.82|2112.91|2092.41|2112.29|2091.79|25
1735507050000|2024-12-29 21:17:30|2112.37|2091.87|2113.58|2093.08|2113.59|2093.09|2112.37|2091.87|19
1735507060000|2024-12-29 21:17:40|2113.59|2093.09|2113.74|2093.24|2114.09|2093.59|2113.58|2093.08|28
1735507070000|2024-12-29 21:17:50|2114.02|2093.52|2113.09|2092.59|2114.45|2093.95|2113.09|2092.59|32
1735507080000|2024-12-29 21:18:00|2112.95|2092.45|2113.33|2092.83|2113.47|2092.97|2112.67|2092.17|25
1735507090000|2024-12-29 21:18:10|2113.43|2092.93|2113.01|2092.51|2113.62|2093.12|2112.8|2092.3|24
1735507100000|2024-12-29 21:18:20|2113.11|2092.61|2113.29|2092.79|2113.57|2093.07|2113.11|2092.61|15
1735507110000|2024-12-29 21:18:30|2113.18|2092.68|2112.75|2092.25|2113.18|2092.68|2112.35|2091.85|25
1735507120000|2024-12-29 21:18:40|2112.62|2092.12|2112.72|2092.22|2112.95|2092.45|2112.45|2091.95|25
1735507130000|2024-12-29 21:18:50|2112.71|2092.21|2113.16|2092.66|2113.52|2093.02|2112.71|2092.21|16
1735507140000|2024-12-29 21:19:00|2113.07|2092.57|2113.02|2092.52|2113.07|2092.57|2112.5|2092|16
1735507150000|2024-12-29 21:19:10|2113.39|2092.89|2113.26|2092.76|2113.68|2093.18|2113.25|2092.75|18
1735507160000|2024-12-29 21:19:20|2113.48|2092.98|2114.07|2093.57|2114.07|2093.57|2113.1|2092.6|18
1735507170000|2024-12-29 21:19:30|2114.44|2093.94|2114.97|2094.47|2114.97|2094.47|2114.29|2093.79|22
1735507180000|2024-12-29 21:19:40|2115.13|2094.63|2115.19|2094.69|2115.28|2094.78|2114.97|2094.47|29
1735507190000|2024-12-29 21:19:50|2115.16|2094.66|2115.77|2095.27|2115.77|2095.27|2115.01|2094.51|16
1735507200000|2024-12-29 21:20:00|2115.73|2095.23|2115.37|2094.87|2115.86|2095.36|2114.95|2094.45|27
1735507210000|2024-12-29 21:20:10|2115.31|2094.81|2115.63|2095.13|2116.1|2095.6|2115.31|2094.81|26
1735507220000|2024-12-29 21:20:20|2115.74|2095.24|2115.56|2095.06|2115.74|2095.24|2115.32|2094.82|21
1735507230000|2024-12-29 21:20:30|2115.53|2095.03|2115.06|2094.56|2115.53|2095.03|2114.46|2093.96|24
1735507240000|2024-12-29 21:20:40|2115.43|2094.93|2114.26|2093.76|2115.43|2094.93|2114.11|2093.61|21
1735507250000|2024-12-29 21:20:50|2114.22|2093.72|2114.43|2093.93|2114.67|2094.17|2114.22|2093.72|26
1735507260000|2024-12-29 21:21:00|2114.42|2093.92|2114.47|2093.97|2114.62|2094.12|2114.08|2093.58|18
1735507270000|2024-12-29 21:21:10|2114.36|2093.86|2112.38|2091.88|2114.36|2093.86|2112.38|2091.88|21
1735507280000|2024-12-29 21:21:20|2112.36|2091.86|2112.53|2092.03|2112.64|2092.14|2112.31|2091.81|27
1735507290000|2024-12-29 21:21:30|2112.51|2092.01|2112.41|2091.91|2112.69|2092.19|2111.96|2091.46|23
1735507300000|2024-12-29 21:21:40|2112.4|2091.9|2111.75|2091.25|2112.4|2091.9|2111.51|2091.01|22
1735507310000|2024-12-29 21:21:50|2111.64|2091.14|2111.94|2091.44|2112.03|2091.53|2111.57|2091.07|22
1735507320000|2024-12-29 21:22:00|2112.04|2091.54|2111.44|2090.94|2112.2|2091.7|2111.44|2090.94|21
1735507330000|2024-12-29 21:22:10|2111.39|2090.89|2111.41|2090.91|2111.49|2090.99|2111.34|2090.84|13
1735507340000|2024-12-29 21:22:20|2111.39|2090.89|2109.99|2089.49|2111.39|2090.89|2109.99|2089.49|18
1735507350000|2024-12-29 21:22:30|2109.8|2089.3|2110.92|2090.42|2110.97|2090.47|2109.51|2089.01|28
1735507360000|2024-12-29 21:22:40|2111.03|2090.53|2111.03|2090.53|2111.22|2090.72|2110.91|2090.41|27
1735507370000|2024-12-29 21:22:50|2111.02|2090.52|2110.47|2089.97|2111.04|2090.54|2110.33|2089.83|22
1735507380000|2024-12-29 21:23:00|2110.52|2090.02|2110.5|2090|2110.66|2090.16|2110.38|2089.88|21
1735507390000|2024-12-29 21:23:10|2110.6|2090.1|2110.39|2089.89|2110.7|2090.2|2110.35|2089.85|25
1735507400000|2024-12-29 21:23:20|2110.52|2090.02|2110.5|2090|2110.59|2090.09|2110.39|2089.89|21
1735507410000|2024-12-29 21:23:30|2110.47|2089.97|2110.73|2090.23|2110.85|2090.35|2110.47|2089.97|27
1735507420000|2024-12-29 21:23:40|2110.69|2090.19|2111.16|2090.66|2111.24|2090.74|2110.65|2090.15|18
1735507430000|2024-12-29 21:23:50|2111.08|2090.58|2110.89|2090.39|2111.21|2090.71|2110.89|2090.39|15
1735507440000|2024-12-29 21:24:00|2110.99|2090.49|2111.34|2090.84|2111.45|2090.95|2110.98|2090.48|21
1735507450000|2024-12-29 21:24:10|2110.93|2090.43|2111.26|2090.76|2111.34|2090.84|2110.8|2090.3|21
1735507460000|2024-12-29 21:24:20|2111.22|2090.72|2110.78|2090.28|2111.36|2090.86|2110.76|2090.26|28
1735507470000|2024-12-29 21:24:30|2110.8|2090.3|2111.37|2090.87|2111.55|2091.05|2110.8|2090.3|18
1735507480000|2024-12-29 21:24:40|2111.38|2090.88|2111.48|2090.98|2111.54|2091.04|2111.25|2090.75|23
1735507490000|2024-12-29 21:24:50|2111.38|2090.88|2110.75|2090.25|2111.42|2090.92|2110.61|2090.11|22
1735507500000|2024-12-29 21:25:00|2110.71|2090.21|2111.39|2090.89|2111.45|2090.95|2110.68|2090.18|16
1735507510000|2024-12-29 21:25:10|2111.4|2090.9|2112.4|2091.9|2112.49|2091.99|2111.4|2090.9|21
1735507520000|2024-12-29 21:25:20|2112.43|2091.93|2113.06|2092.56|2113.57|2093.07|2112.43|2091.93|28
1735507530000|2024-12-29 21:25:30|2112.56|2092.06|2114.36|2093.86|2114.36|2093.86|2112.56|2092.06|29
1735507540000|2024-12-29 21:25:40|2114.33|2093.83|2114.23|2093.73|2114.76|2094.26|2113.96|2093.46|24
1735507550000|2024-12-29 21:25:50|2114.24|2093.74|2113.03|2092.53|2114.24|2093.74|2113.01|2092.51|28
1735507560000|2024-12-29 21:26:00|2113.08|2092.58|2114.67|2094.17|2114.67|2094.17|2113.08|2092.58|24
1735507570000|2024-12-29 21:26:10|2114.6|2094.1|2113.91|2093.41|2114.6|2094.1|2113.78|2093.28|24
1735507580000|2024-12-29 21:26:20|2113.81|2093.31|2113.55|2093.05|2113.91|2093.41|2113.26|2092.76|22
1735507590000|2024-12-29 21:26:30|2113.6|2093.1|2113.98|2093.48|2114.38|2093.88|2113.6|2093.1|20
1735507600000|2024-12-29 21:26:40|2113.97|2093.47|2113.35|2092.85|2113.98|2093.48|2113.17|2092.67|14
1735507610000|2024-12-29 21:26:50|2113.37|2092.87|2113.74|2093.24|2113.76|2093.26|2113.31|2092.81|20
1735507620000|2024-12-29 21:27:00|2113.73|2093.23|2111.93|2091.43|2113.73|2093.23|2111.93|2091.43|23
1735507630000|2024-12-29 21:27:10|2111.92|2091.42|2111.79|2091.29|2112.12|2091.62|2111.69|2091.19|22
1735507640000|2024-12-29 21:27:20|2111.76|2091.26|2111.9|2091.4|2112.3|2091.8|2111.76|2091.26|22
1735507650000|2024-12-29 21:27:30|2111.8|2091.3|2111.75|2091.25|2112.03|2091.53|2111.75|2091.25|19
1735507660000|2024-12-29 21:27:40|2111.8|2091.3|2111.58|2091.08|2112.14|2091.64|2111.58|2091.08|17
1735507670000|2024-12-29 21:27:50|2111.59|2091.09|2111.51|2091.01|2111.59|2091.09|2111.51|2091.01|9
1735507680000|2024-12-29 21:28:00|2111.59|2091.09|2111.81|2091.31|2111.88|2091.38|2111.59|2091.09|25
1735507690000|2024-12-29 21:28:10|2111.77|2091.27|2112.38|2091.88|2112.38|2091.88|2111.63|2091.13|17
1735507700000|2024-12-29 21:28:20|2112.33|2091.83|2112.24|2091.74|2112.55|2092.05|2112.19|2091.69|21
1735507710000|2024-12-29 21:28:30|2112.32|2091.82|2113.29|2092.79|2113.32|2092.82|2111.99|2091.49|22
1735507720000|2024-12-29 21:28:40|2113.34|2092.84|2113.38|2092.88|2113.67|2093.17|2113.34|2092.84|25
1735507730000|2024-12-29 21:28:50|2113.51|2093.01|2112.99|2092.49|2113.51|2093.01|2112.99|2092.49|16
1735507740000|2024-12-29 21:29:00|2112.76|2092.26|2113.66|2093.16|2113.75|2093.25|2112.76|2092.26|25
1735507750000|2024-12-29 21:29:10|2113.69|2093.19|2114.3|2093.8|2114.33|2093.83|2113.45|2092.95|16
1735507760000|2024-12-29 21:29:20|2114.32|2093.82|2114.52|2094.02|2114.54|2094.04|2114.26|2093.76|28
1735507770000|2024-12-29 21:29:30|2114.51|2094.01|2114.06|2093.56|2114.58|2094.08|2113.98|2093.48|25
1735507780000|2024-12-29 21:29:40|2114.04|2093.54|2113.97|2093.47|2114.04|2093.54|2113.82|2093.32|17
1735507790000|2024-12-29 21:29:50|2113.93|2093.43|2113.64|2093.14|2114|2093.5|2113.54|2093.04|17
1735507800000|2024-12-29 21:30:00|2113.65|2093.15|2111.74|2091.24|2113.65|2093.15|2111.67|2091.17|27
1735507810000|2024-12-29 21:30:10|2112.39|2091.89|2111.83|2091.33|2112.52|2092.02|2111.83|2091.33|14
1735507820000|2024-12-29 21:30:20|2112.1|2091.6|2112.03|2091.53|2112.19|2091.69|2111.93|2091.43|12
1735507830000|2024-12-29 21:30:30|2112.17|2091.67|2112.25|2091.75|2112.32|2091.82|2112.17|2091.67|23
1735507840000|2024-12-29 21:30:40|2112.24|2091.74|2112.48|2091.98|2112.57|2092.07|2112.2|2091.7|23
1735507850000|2024-12-29 21:30:50|2112.45|2091.95|2112.41|2091.91|2112.64|2092.14|2112.41|2091.91|13
1735507860000|2024-12-29 21:31:00|2112.4|2091.9|2112.58|2092.08|2112.63|2092.13|2112.36|2091.86|15
1735507870000|2024-12-29 21:31:10|2112.48|2091.98|2113.89|2093.39|2114|2093.5|2112.44|2091.94|25
1735507880000|2024-12-29 21:31:20|2114.04|2093.54|2115.33|2094.83|2115.45|2094.95|2113.89|2093.39|32
1735507890000|2024-12-29 21:31:30|2115.28|2094.78|2116.35|2095.85|2116.53|2096.03|2115.28|2094.78|27
1735507900000|2024-12-29 21:31:40|2116.3|2095.8|2114.43|2093.93|2116.33|2095.83|2114.11|2093.61|22
1735507910000|2024-12-29 21:31:50|2114.62|2094.12|2115.09|2094.59|2115.15|2094.65|2114.59|2094.09|21
1735507920000|2024-12-29 21:32:00|2115.1|2094.6|2115.34|2094.84|2115.39|2094.89|2114.85|2094.35|19
1735507930000|2024-12-29 21:32:10|2115|2094.5|2114.52|2094.02|2115.07|2094.57|2114.43|2093.93|17
1735507940000|2024-12-29 21:32:20|2114.43|2093.93|2114.24|2093.74|2114.57|2094.07|2114.24|2093.74|14
1735507980000|2024-12-29 21:33:00|2113.82|2093.32|2113.82|2093.32|2113.82|2093.32|2113.82|2093.32|1
1735507990000|2024-12-29 21:33:10|2114.14|2093.64|2114.01|2093.51|2114.14|2093.64|2113.98|2093.48|4
1735508000000|2024-12-29 21:33:20|2114.1|2093.6|2113.93|2093.43|2114.12|2093.62|2113.93|2093.43|10
1735508010000|2024-12-29 21:33:30|2113.87|2093.37|2113.82|2093.32|2113.87|2093.37|2113.82|2093.32|2
1735508060000|2024-12-29 21:34:20|2113.94|2093.44|2116.17|2095.67|2116.52|2096.02|2113.94|2093.44|18
1735508070000|2024-12-29 21:34:30|2116.09|2095.59|2116.61|2096.11|2116.83|2096.33|2115.54|2095.04|26
1735508080000|2024-12-29 21:34:40|2116.62|2096.12|2115.17|2094.67|2116.67|2096.17|2115.14|2094.64|26
1735508090000|2024-12-29 21:34:50|2115.15|2094.65|2114.32|2093.82|2115.15|2094.65|2114.32|2093.82|21
1735508100000|2024-12-29 21:35:00|2114.31|2093.81|2113.86|2093.36|2114.92|2094.42|2113.83|2093.33|24
1735508110000|2024-12-29 21:35:10|2113.82|2093.32|2113.82|2093.32|2113.82|2093.32|2113.82|2093.32|1
1735508120000|2024-12-29 21:35:20|2112.82|2092.32|2112.63|2092.13|2112.82|2092.32|2111.9|2091.4|20
1735508130000|2024-12-29 21:35:30|2112.76|2092.26|2112.73|2092.23|2112.76|2092.26|2112.48|2091.98|28
1735508140000|2024-12-29 21:35:40|2112.71|2092.21|2112.46|2091.96|2112.77|2092.27|2112.15|2091.65|25
1735508150000|2024-12-29 21:35:50|2112.35|2091.85|2113.37|2092.87|2113.37|2092.87|2112.35|2091.85|27
1735508160000|2024-12-29 21:36:00|2113.27|2092.77|2112.56|2092.06|2113.27|2092.77|2112.56|2092.06|16
1735508170000|2024-12-29 21:36:10|2112.55|2092.05|2111.63|2091.13|2112.55|2092.05|2111.61|2091.11|17
1735508180000|2024-12-29 21:36:20|2111.54|2091.04|2111.34|2090.84|2111.63|2091.13|2111.28|2090.78|24
1735508190000|2024-12-29 21:36:30|2111.33|2090.83|2111.33|2090.83|2111.44|2090.94|2111.25|2090.75|22
1735508200000|2024-12-29 21:36:40|2111.39|2090.89|2111.37|2090.87|2111.41|2090.91|2111.32|2090.82|13
1735508210000|2024-12-29 21:36:50|2111.31|2090.81|2111.25|2090.75|2111.31|2090.81|2111.25|2090.75|2
1735508280000|2024-12-29 21:38:00|2110.8|2090.3|2110.35|2089.85|2110.8|2090.3|2110.35|2089.85|2
1735508290000|2024-12-29 21:38:10|2110.54|2090.04|2110.36|2089.86|2110.54|2090.04|2110.35|2089.85|8
1735508300000|2024-12-29 21:38:20|2110.54|2090.04|2110.48|2089.98|2110.8|2090.3|2110.48|2089.98|16
1735508310000|2024-12-29 21:38:30|2110.62|2090.12|2110.97|2090.47|2111.13|2090.63|2110.62|2090.12|19
1735508320000|2024-12-29 21:38:40|2110.89|2090.39|2110.8|2090.3|2110.91|2090.41|2110.78|2090.28|12
1735508330000|2024-12-29 21:38:50|2110.81|2090.31|2110.35|2089.85|2110.81|2090.31|2110.35|2089.85|8
1735508400000|2024-12-29 21:40:00|2110.49|2089.99|2110.54|2090.04|2110.54|2090.04|2110.44|2089.94|3
1735508410000|2024-12-29 21:40:10|2110.75|2090.25|2110.35|2089.85|2110.83|2090.33|2110.35|2089.85|6
1735508460000|2024-12-29 21:41:00|2110.46|2089.96|2110.35|2089.85|2110.46|2089.96|2110.35|2089.85|9
1735508490000|2024-12-29 21:41:30|2110.43|2089.93|2110.35|2089.85|2110.43|2089.93|2110.35|2089.85|4
1735508580000|2024-12-29 21:43:00|2110.4|2089.9|2110.4|2089.9|2110.4|2089.9|2110.4|2089.9|1
1735508590000|2024-12-29 21:43:10|2110.41|2089.91|2110.62|2090.12|2110.62|2090.12|2110.35|2089.85|7
1735508600000|2024-12-29 21:43:20|2110.61|2090.11|2110.36|2089.86|2110.61|2090.11|2110.35|2089.85|11
1735508610000|2024-12-29 21:43:30|2110.35|2089.85|2110.35|2089.85|2110.35|2089.85|2110.35|2089.85|1
1735508660000|2024-12-29 21:44:20|2110.36|2089.86|2110.54|2090.04|2110.56|2090.06|2110.36|2089.86|20
1735508670000|2024-12-29 21:44:30|2110.57|2090.07|2110.53|2090.03|2110.62|2090.12|2110.53|2090.03|6
1735508680000|2024-12-29 21:44:40|2110.55|2090.05|2110.54|2090.04|2110.55|2090.05|2110.53|2090.03|8
1735508690000|2024-12-29 21:44:50|2110.53|2090.03|2110.35|2089.85|2110.53|2090.03|2110.35|2089.85|3
1735508710000|2024-12-29 21:45:10|2110.3|2089.8|2110.25|2089.75|2110.3|2089.8|2110.25|2089.75|2
1735508720000|2024-12-29 21:45:20|2109.1|2088.6|2107.94|2087.44|2109.1|2088.6|2107.94|2087.44|2
1735508730000|2024-12-29 21:45:30|2107.52|2087.02|2106.74|2086.24|2107.52|2087.02|2106.74|2086.24|11
1735508740000|2024-12-29 21:45:40|2106.73|2086.23|2106.52|2086.02|2106.73|2086.23|2106.44|2085.94|14
1735508750000|2024-12-29 21:45:50|2106.49|2085.99|2106.74|2086.24|2106.77|2086.27|2106.49|2085.99|19
1735508760000|2024-12-29 21:46:00|2106.65|2086.15|2106.44|2085.94|2106.68|2086.18|2106.44|2085.94|17
1735508770000|2024-12-29 21:46:10|2106.66|2086.16|2106.61|2086.11|2106.66|2086.16|2106.57|2086.07|13
1735508780000|2024-12-29 21:46:20|2106.63|2086.13|2106.44|2085.94|2106.77|2086.27|2106.44|2085.94|6
1735508810000|2024-12-29 21:46:50|2105.85|2085.35|2105.25|2084.75|2105.85|2085.35|2105.25|2084.75|2
1735508820000|2024-12-29 21:47:00|2104.41|2083.91|2103.95|2083.45|2104.41|2083.91|2103.57|2083.07|14
1735508830000|2024-12-29 21:47:10|2104.24|2083.74|2106.13|2085.63|2106.13|2085.63|2104.24|2083.74|19
1735508840000|2024-12-29 21:47:20|2106.36|2085.86|2106.97|2086.47|2106.97|2086.47|2106.33|2085.83|25
1735508850000|2024-12-29 21:47:30|2107.11|2086.61|2107.54|2087.04|2107.79|2087.29|2107.02|2086.52|24
1735508860000|2024-12-29 21:47:40|2107.53|2087.03|2106.58|2086.08|2107.54|2087.04|2106.58|2086.08|10
1735508880000|2024-12-29 21:48:00|2106.82|2086.32|2106.58|2086.08|2106.9|2086.4|2106.58|2086.08|14
1735508910000|2024-12-29 21:48:30|2104.9|2084.4|2104.31|2083.81|2104.9|2084.4|2104.21|2083.71|15
1735508920000|2024-12-29 21:48:40|2104.3|2083.8|2104.68|2084.18|2104.82|2084.32|2103.88|2083.38|26
1735508930000|2024-12-29 21:48:50|2104.79|2084.29|2103.95|2083.45|2104.79|2084.29|2103.95|2083.45|28
1735508940000|2024-12-29 21:49:00|2103.84|2083.34|2103.38|2082.88|2103.84|2083.34|2103.38|2082.88|15
1735508950000|2024-12-29 21:49:10|2103.02|2082.52|2100.73|2080.23|2103.02|2082.52|2100.73|2080.23|5
1735508960000|2024-12-29 21:49:20|2100.49|2079.99|2097.76|2077.26|2100.49|2079.99|2096.07|2075.57|28
1735508970000|2024-12-29 21:49:30|2097.74|2077.24|2099.39|2078.89|2099.43|2078.93|2097.74|2077.24|27
1735508980000|2024-12-29 21:49:40|2099.28|2078.78|2098.42|2077.92|2099.28|2078.78|2097.8|2077.3|24
1735508990000|2024-12-29 21:49:50|2098.63|2078.13|2098.24|2077.74|2098.71|2078.21|2097.84|2077.34|23
1735509000000|2024-12-29 21:50:00|2098.35|2077.85|2098.55|2078.05|2098.92|2078.42|2097.9|2077.4|26
1735509010000|2024-12-29 21:50:10|2098.59|2078.09|2098.85|2078.35|2099.11|2078.61|2098.59|2078.09|17
1735509020000|2024-12-29 21:50:20|2098.64|2078.14|2098.06|2077.56|2098.64|2078.14|2097.75|2077.25|19
1735509030000|2024-12-29 21:50:30|2098.07|2077.57|2098.85|2078.35|2098.94|2078.44|2098.04|2077.54|23
1735509040000|2024-12-29 21:50:40|2098.76|2078.26|2097.32|2076.82|2098.87|2078.37|2097|2076.5|20
1735509050000|2024-12-29 21:50:50|2097.21|2076.71|2097.32|2076.82|2097.58|2077.08|2097.05|2076.55|16
1735509060000|2024-12-29 21:51:00|2097.43|2076.93|2097.26|2076.76|2097.54|2077.04|2096.78|2076.28|27
1735509070000|2024-12-29 21:51:10|2097.29|2076.79|2098.33|2077.83|2098.71|2078.21|2097.29|2076.79|27
1735509080000|2024-12-29 21:51:20|2098.41|2077.91|2096.22|2075.72|2098.41|2077.91|2096.22|2075.72|18
1735509090000|2024-12-29 21:51:30|2096.41|2075.91|2097.56|2077.06|2097.56|2077.06|2096.41|2075.91|19
1735509100000|2024-12-29 21:51:40|2097.45|2076.95|2096.85|2076.35|2097.71|2077.21|2096.4|2075.9|18
1735509110000|2024-12-29 21:51:50|2096.54|2076.04|2096.79|2076.29|2096.92|2076.42|2096.54|2076.04|19
1735509120000|2024-12-29 21:52:00|2096.75|2076.25|2096.75|2076.25|2097.48|2076.98|2096.42|2075.92|32
1735509130000|2024-12-29 21:52:10|2096.77|2076.27|2096.06|2075.56|2096.77|2076.27|2095.51|2075.01|22
1735509140000|2024-12-29 21:52:20|2096.07|2075.57|2096.69|2076.19|2096.69|2076.19|2095.78|2075.28|13
1735509150000|2024-12-29 21:52:30|2096.7|2076.2|2097.48|2076.98|2097.71|2077.21|2096.7|2076.2|20
1735509160000|2024-12-29 21:52:40|2097.54|2077.04|2098.36|2077.86|2098.48|2077.98|2097.54|2077.04|30
1735509170000|2024-12-29 21:52:50|2098.37|2077.87|2097.79|2077.29|2098.37|2077.87|2097.76|2077.26|25
1735509180000|2024-12-29 21:53:00|2098.02|2077.52|2098.56|2078.06|2098.61|2078.11|2097.98|2077.48|26
1735509190000|2024-12-29 21:53:10|2098.37|2077.87|2101.92|2081.42|2102.2|2081.7|2098.37|2077.87|27
1735509200000|2024-12-29 21:53:20|2101.82|2081.32|2100.87|2080.37|2101.98|2081.48|2100.87|2080.37|23
1735509210000|2024-12-29 21:53:30|2100.74|2080.24|2098.73|2078.23|2100.84|2080.34|2098.73|2078.23|24
1735509220000|2024-12-29 21:53:40|2098.88|2078.38|2098.88|2078.38|2099.48|2078.98|2098.71|2078.21|24
1735509230000|2024-12-29 21:53:50|2098.89|2078.39|2098.33|2077.83|2099.02|2078.52|2098.33|2077.83|23
1735509240000|2024-12-29 21:54:00|2098.23|2077.73|2100|2079.5|2100.16|2079.66|2098.18|2077.68|27
1735509250000|2024-12-29 21:54:10|2100.02|2079.52|2099.81|2079.31|2100.25|2079.75|2099.69|2079.19|16
1735509260000|2024-12-29 21:54:20|2099.98|2079.48|2100.23|2079.73|2100.96|2080.46|2099.91|2079.41|19
1735509270000|2024-12-29 21:54:30|2100.01|2079.51|2099.52|2079.02|2100.06|2079.56|2099.19|2078.69|17
1735509280000|2024-12-29 21:54:40|2099.74|2079.24|2100.55|2080.05|2100.96|2080.46|2099.64|2079.14|18
1735509290000|2024-12-29 21:54:50|2100.92|2080.42|2100.86|2080.36|2101.02|2080.52|2100.1|2079.6|21
1735509300000|2024-12-29 21:55:00|2101.12|2080.62|2101.66|2081.16|2101.89|2081.39|2100.57|2080.07|29
1735509310000|2024-12-29 21:55:10|2101.53|2081.03|2103.65|2083.15|2103.66|2083.16|2101.32|2080.82|23
1735509320000|2024-12-29 21:55:20|2103.49|2082.99|2103.17|2082.67|2104.17|2083.67|2103.09|2082.59|15
1735509330000|2024-12-29 21:55:30|2103.18|2082.68|2104.13|2083.63|2104.53|2084.03|2103.18|2082.68|14
1735509340000|2024-12-29 21:55:40|2104.02|2083.52|2103.94|2083.44|2104.06|2083.56|2103.56|2083.06|17
1735509350000|2024-12-29 21:55:50|2104.22|2083.72|2103.99|2083.49|2104.22|2083.72|2103.05|2082.55|24
1735509360000|2024-12-29 21:56:00|2104.21|2083.71|2105.98|2085.48|2105.98|2085.48|2103.9|2083.4|23
1735509370000|2024-12-29 21:56:10|2106.19|2085.69|2108.73|2088.23|2109.58|2089.08|2106.19|2085.69|22
1735509380000|2024-12-29 21:56:20|2108.72|2088.22|2107.48|2086.98|2109.21|2088.71|2107.48|2086.98|16
1735509390000|2024-12-29 21:56:30|2107.56|2087.06|2107.09|2086.59|2107.57|2087.07|2106.76|2086.26|18
1735509400000|2024-12-29 21:56:40|2107.07|2086.57|2106.56|2086.06|2107.43|2086.93|2106.55|2086.05|19
1735509410000|2024-12-29 21:56:50|2106.61|2086.11|2106.49|2085.99|2106.61|2086.11|2106.38|2085.88|12
1735509420000|2024-12-29 21:57:00|2106.5|2086|2107.02|2086.52|2107.04|2086.54|2106.5|2086|22
1735509430000|2024-12-29 21:57:10|2106.86|2086.36|2107.03|2086.53|2107.03|2086.53|2106.74|2086.24|16
1735509440000|2024-12-29 21:57:20|2107.33|2086.83|2107.6|2087.1|2107.62|2087.12|2107.18|2086.68|19
1735509450000|2024-12-29 21:57:30|2107.63|2087.13|2108.04|2087.54|2108.14|2087.64|2107.47|2086.97|23
1735509460000|2024-12-29 21:57:40|2108.08|2087.58|2108.04|2087.54|2108.51|2088.01|2107.96|2087.46|20
1735509470000|2024-12-29 21:57:50|2108.07|2087.57|2107.9|2087.4|2108.07|2087.57|2107.71|2087.21|20
1735509480000|2024-12-29 21:58:00|2107.79|2087.29|2107.76|2087.26|2107.82|2087.32|2107.32|2086.82|20
1735509490000|2024-12-29 21:58:10|2107.71|2087.21|2107.74|2087.24|2107.91|2087.41|2107.56|2087.06|18
1735509500000|2024-12-29 21:58:20|2107.75|2087.25|2107.19|2086.69|2107.75|2087.25|2107.19|2086.69|23
1735509510000|2024-12-29 21:58:30|2107.29|2086.79|2107.52|2087.02|2107.57|2087.07|2107.29|2086.79|12
1735509520000|2024-12-29 21:58:40|2107.41|2086.91|2107.65|2087.15|2107.81|2087.31|2107.41|2086.91|24
1735509530000|2024-12-29 21:58:50|2107.74|2087.24|2107.95|2087.45|2108.05|2087.55|2107.61|2087.11|27
1735509540000|2024-12-29 21:59:00|2107.77|2087.27|2107.19|2086.69|2107.77|2087.27|2107.19|2086.69|24
1735509550000|2024-12-29 21:59:10|2107.2|2086.7|2107.19|2086.69|2107.2|2086.7|2107.19|2086.69|2
1735509600000|2024-12-29 22:00:00|2105.93|2085.43|2105.79|2085.29|2106.28|2085.78|2104.9|2084.4|21
1735509610000|2024-12-29 22:00:10|2105.99|2085.49|2105.14|2084.64|2106.04|2085.54|2105.04|2084.54|23
1735509620000|2024-12-29 22:00:20|2105.04|2084.54|2104.22|2083.72|2105.04|2084.54|2103.98|2083.48|27
1735509630000|2024-12-29 22:00:30|2104.09|2083.59|2103.74|2083.24|2104.23|2083.73|2103.74|2083.24|21
1735509640000|2024-12-29 22:00:40|2103.84|2083.34|2104.76|2084.26|2104.76|2084.26|2103.84|2083.34|25
1735509650000|2024-12-29 22:00:50|2105.36|2084.86|2105.12|2084.62|2105.52|2085.02|2104.81|2084.31|23
1735509660000|2024-12-29 22:01:00|2105.04|2084.54|2103.7|2083.2|2105.15|2084.65|2103.61|2083.11|28
1735509670000|2024-12-29 22:01:10|2103.67|2083.17|2104.35|2083.85|2104.66|2084.16|2103.52|2083.02|23
1735509680000|2024-12-29 22:01:20|2104.4|2083.9|2104.25|2083.75|2104.59|2084.09|2103.62|2083.12|25
1735509690000|2024-12-29 22:01:30|2104.45|2083.95|2104.88|2084.38|2105.25|2084.75|2104.45|2083.95|20
1735509700000|2024-12-29 22:01:40|2104.86|2084.36|2105.7|2085.2|2105.7|2085.2|2104.84|2084.34|11
1735509710000|2024-12-29 22:01:50|2105.68|2085.18|2105.45|2084.95|2105.68|2085.18|2105.18|2084.68|20
1735509720000|2024-12-29 22:02:00|2105.16|2084.66|2105.55|2085.05|2106.13|2085.63|2104.84|2084.34|29
1735509730000|2024-12-29 22:02:10|2105.94|2085.44|2105.59|2085.09|2105.94|2085.44|2105.22|2084.72|25
1735509740000|2024-12-29 22:02:20|2105.49|2084.99|2104.92|2084.42|2105.76|2085.26|2104.92|2084.42|19
1735509750000|2024-12-29 22:02:30|2104.72|2084.22|2103.58|2083.08|2104.72|2084.22|2103.46|2082.96|24
1735509760000|2024-12-29 22:02:40|2103.54|2083.04|2103.88|2083.38|2103.88|2083.38|2103.53|2083.03|13
1735509770000|2024-12-29 22:02:50|2103.91|2083.41|2103.59|2083.09|2104.68|2084.18|2103.48|2082.98|30
1735509780000|2024-12-29 22:03:00|2103.58|2083.08|2103.46|2082.96|2103.69|2083.19|2103.46|2082.96|7
1735509790000|2024-12-29 22:03:10|2101.99|2081.49|2101.41|2080.91|2101.99|2081.49|2101.41|2080.91|5
1735509800000|2024-12-29 22:03:20|2101.42|2080.92|2101.15|2080.65|2101.57|2081.07|2101.15|2080.65|22
1735509810000|2024-12-29 22:03:30|2100.94|2080.44|2100.43|2079.93|2101.14|2080.64|2100.26|2079.76|21
1735509820000|2024-12-29 22:03:40|2100.41|2079.91|2100.81|2080.31|2101.18|2080.68|2099.61|2079.11|22
1735509830000|2024-12-29 22:03:50|2100.86|2080.36|2100.81|2080.31|2101.05|2080.55|2100.8|2080.3|17
1735509840000|2024-12-29 22:04:00|2100.87|2080.37|2099.33|2078.83|2100.87|2080.37|2099.31|2078.81|26
1735509850000|2024-12-29 22:04:10|2099.28|2078.78|2100.13|2079.63|2100.16|2079.66|2099.14|2078.64|20
1735509860000|2024-12-29 22:04:20|2100.26|2079.76|2100.65|2080.15|2101.46|2080.96|2100.16|2079.66|23
1735509870000|2024-12-29 22:04:30|2100.83|2080.33|2101.15|2080.65|2101.66|2081.16|2100.83|2080.33|17
1735509880000|2024-12-29 22:04:40|2101.21|2080.71|2101.5|2081|2101.5|2081|2100.94|2080.44|24
1735509890000|2024-12-29 22:04:50|2101.47|2080.97|2101.04|2080.54|2101.47|2080.97|2100.69|2080.19|23
1735509900000|2024-12-29 22:05:00|2100.99|2080.49|2099.6|2079.1|2101.04|2080.54|2099.47|2078.97|27
1735509910000|2024-12-29 22:05:10|2099.52|2079.02|2099.93|2079.43|2100.13|2079.63|2099.52|2079.02|20
1735509920000|2024-12-29 22:05:20|2099.92|2079.42|2100.42|2079.92|2100.42|2079.92|2099.65|2079.15|24
1735509930000|2024-12-29 22:05:30|2100.36|2079.86|2100.04|2079.54|2100.36|2079.86|2099.77|2079.27|29
1735509940000|2024-12-29 22:05:40|2100.03|2079.53|2101.2|2080.7|2101.31|2080.81|2100.03|2079.53|20
1735509950000|2024-12-29 22:05:50|2101.31|2080.81|2101.57|2081.07|2101.57|2081.07|2101.04|2080.54|19
1735509960000|2024-12-29 22:06:00|2101.47|2080.97|2102.46|2081.96|2102.56|2082.06|2101.04|2080.54|29
1735509970000|2024-12-29 22:06:10|2102.35|2081.85|2102.5|2082|2102.56|2082.06|2101.14|2080.64|20
1735509980000|2024-12-29 22:06:20|2102.44|2081.94|2103.8|2083.3|2103.8|2083.3|2102.32|2081.82|23
1735509990000|2024-12-29 22:06:30|2103.78|2083.28|2103.58|2083.08|2104.01|2083.51|2103.23|2082.73|30
1735510000000|2024-12-29 22:06:40|2103.2|2082.7|2103.26|2082.76|2103.33|2082.83|2103.04|2082.54|24
1735510010000|2024-12-29 22:06:50|2103.27|2082.77|2103.11|2082.61|2103.32|2082.82|2102.94|2082.44|26
1735510020000|2024-12-29 22:07:00|2103.06|2082.56|2102.89|2082.39|2103.34|2082.84|2102.21|2081.71|30
1735510030000|2024-12-29 22:07:10|2102.88|2082.38|2103.06|2082.56|2103.49|2082.99|2102.88|2082.38|19
1735510040000|2024-12-29 22:07:20|2103.1|2082.6|2101.4|2080.9|2103.1|2082.6|2101.37|2080.87|20
1735510050000|2024-12-29 22:07:30|2101.45|2080.95|2101.85|2081.35|2101.95|2081.45|2101.42|2080.92|23
1735510060000|2024-12-29 22:07:40|2101.79|2081.29|2101.93|2081.43|2101.96|2081.46|2101.74|2081.24|26
1735510070000|2024-12-29 22:07:50|2101.92|2081.42|2101.61|2081.11|2101.92|2081.42|2101.61|2081.11|9
1735510080000|2024-12-29 22:08:00|2101.66|2081.16|2101.61|2081.11|2101.66|2081.16|2101.61|2081.11|2
1735510140000|2024-12-29 22:09:00|2100.88|2080.38|2100.58|2080.08|2100.88|2080.38|2099.45|2078.95|9
1735510150000|2024-12-29 22:09:10|2100.37|2079.87|2099.37|2078.87|2100.59|2080.09|2099.37|2078.87|27
1735510160000|2024-12-29 22:09:20|2099.51|2079.01|2098.86|2078.36|2099.63|2079.13|2098.86|2078.36|24
1735510170000|2024-12-29 22:09:30|2098.84|2078.34|2097.39|2076.89|2098.84|2078.34|2097.32|2076.82|34
1735510180000|2024-12-29 22:09:40|2097.42|2076.92|2096.89|2076.39|2097.57|2077.07|2096.75|2076.25|27
1735510190000|2024-12-29 22:09:50|2096.96|2076.46|2095.41|2074.91|2096.96|2076.46|2095.41|2074.91|29
1735510200000|2024-12-29 22:10:00|2095.28|2074.78|2094.25|2073.75|2095.6|2075.1|2094.25|2073.75|15
1735510210000|2024-12-29 22:10:10|2093.76|2073.26|2091.81|2071.31|2093.76|2073.26|2091.57|2071.07|24
1735510220000|2024-12-29 22:10:20|2091.9|2071.4|2092.62|2072.12|2093.04|2072.54|2091.6|2071.1|31
1735510230000|2024-12-29 22:10:30|2092.27|2071.77|2091.93|2071.43|2092.4|2071.9|2091.57|2071.07|29
1735510240000|2024-12-29 22:10:40|2091.97|2071.47|2092.2|2071.7|2092.38|2071.88|2091.6|2071.1|25
1735510250000|2024-12-29 22:10:50|2092.3|2071.8|2093.32|2072.82|2093.96|2073.46|2092.3|2071.8|28
1735510260000|2024-12-29 22:11:00|2093.06|2072.56|2092.63|2072.13|2093.65|2073.15|2092.63|2072.13|32
1735510270000|2024-12-29 22:11:10|2092.58|2072.08|2092.74|2072.24|2093.24|2072.74|2092.05|2071.55|28
1735510280000|2024-12-29 22:11:20|2092.67|2072.17|2090.9|2070.4|2092.68|2072.18|2090.85|2070.35|25
1735510290000|2024-12-29 22:11:30|2090.87|2070.37|2091.41|2070.91|2091.95|2071.45|2090.87|2070.37|25
1735510300000|2024-12-29 22:11:40|2091.52|2071.02|2092.46|2071.96|2092.66|2072.16|2091.52|2071.02|19
1735510310000|2024-12-29 22:11:50|2092.56|2072.06|2092.38|2071.88|2092.56|2072.06|2092.14|2071.64|26
1735510320000|2024-12-29 22:12:00|2092.41|2071.91|2095.01|2074.51|2095.01|2074.51|2092.41|2071.91|26
1735510330000|2024-12-29 22:12:10|2095.17|2074.67|2095.26|2074.76|2095.44|2074.94|2095.17|2074.67|11
1735510340000|2024-12-29 22:12:20|2095.24|2074.74|2094.24|2073.74|2095.26|2074.76|2094.03|2073.53|21
1735510350000|2024-12-29 22:12:30|2094.1|2073.6|2094.2|2073.7|2094.36|2073.86|2093.99|2073.49|21
1735510360000|2024-12-29 22:12:40|2094.34|2073.84|2093.15|2072.65|2094.34|2073.84|2093.05|2072.55|23
1735510370000|2024-12-29 22:12:50|2093.2|2072.7|2093.23|2072.73|2093.33|2072.83|2093.08|2072.58|25
1735510380000|2024-12-29 22:13:00|2093.18|2072.68|2093.34|2072.84|2093.34|2072.84|2093|2072.5|16
1735510390000|2024-12-29 22:13:10|2093.33|2072.83|2092.93|2072.43|2093.36|2072.86|2092.93|2072.43|13
1735510400000|2024-12-29 22:13:20|2092.97|2072.47|2093.11|2072.61|2093.21|2072.71|2092.93|2072.43|15
1735510410000|2024-12-29 22:13:30|2093.16|2072.66|2093.05|2072.55|2093.22|2072.72|2092.93|2072.43|20
1735510420000|2024-12-29 22:13:40|2093.07|2072.57|2092.93|2072.43|2093.37|2072.87|2092.93|2072.43|14
1735510440000|2024-12-29 22:14:00|2092.41|2071.91|2090.55|2070.05|2092.41|2071.91|2090.51|2070.01|11
1735510450000|2024-12-29 22:14:10|2090.58|2070.08|2091.61|2071.11|2091.61|2071.11|2090.55|2070.05|29
1735510460000|2024-12-29 22:14:20|2091.6|2071.1|2090.63|2070.13|2091.61|2071.11|2090.51|2070.01|30
1735510470000|2024-12-29 22:14:30|2090.58|2070.08|2090.62|2070.12|2090.63|2070.13|2090.5|2070|12
1735510480000|2024-12-29 22:14:40|2090.5|2070|2090.51|2070.01|2090.51|2070.01|2090.5|2070|2
1735510490000|2024-12-29 22:14:50|2090.52|2070.02|2090.58|2070.08|2090.64|2070.14|2090.52|2070.02|12
1735510500000|2024-12-29 22:15:00|2090.49|2069.99|2090.64|2070.14|2090.64|2070.14|2090.49|2069.99|7
1735510510000|2024-12-29 22:15:10|2090.63|2070.13|2090.42|2069.92|2090.64|2070.14|2090.42|2069.92|6
1735510520000|2024-12-29 22:15:20|2090.37|2069.87|2090.37|2069.87|2090.37|2069.87|2090.37|2069.87|1
1735510530000|2024-12-29 22:15:30|2089.45|2068.95|2088.17|2067.67|2089.45|2068.95|2088.17|2067.67|8
1735510540000|2024-12-29 22:15:40|2088.24|2067.74|2088.38|2067.88|2088.56|2068.06|2087.84|2067.34|26
1735510550000|2024-12-29 22:15:50|2088.37|2067.87|2088.03|2067.53|2088.37|2067.87|2087.89|2067.39|21
1735510560000|2024-12-29 22:16:00|2088.01|2067.51|2087.45|2066.95|2088.03|2067.53|2087.37|2066.87|20
1735510570000|2024-12-29 22:16:10|2087.41|2066.91|2087.57|2067.07|2087.66|2067.16|2087.32|2066.82|25
1735510580000|2024-12-29 22:16:20|2087.58|2067.08|2087.8|2067.3|2087.81|2067.31|2087.52|2067.02|17
1735510590000|2024-12-29 22:16:30|2087.59|2067.09|2087.8|2067.3|2087.81|2067.31|2087.59|2067.09|17
1735510600000|2024-12-29 22:16:40|2087.82|2067.32|2087.82|2067.32|2087.82|2067.32|2087.82|2067.32|1
1735510620000|2024-12-29 22:17:00|2088.55|2068.05|2091.4|2070.9|2091.61|2071.11|2088.55|2068.05|19
1735510630000|2024-12-29 22:17:10|2091.31|2070.81|2090.7|2070.2|2091.53|2071.03|2090.47|2069.97|33
1735510640000|2024-12-29 22:17:20|2090.49|2069.99|2089.4|2068.9|2090.49|2069.99|2089.22|2068.72|25
1735510650000|2024-12-29 22:17:30|2089.5|2069|2089.5|2069|2089.86|2069.36|2089.18|2068.68|26
1735510660000|2024-12-29 22:17:40|2089.7|2069.2|2089.38|2068.88|2089.7|2069.2|2088.85|2068.35|25
1735510670000|2024-12-29 22:17:50|2089.43|2068.93|2089.89|2069.39|2090.03|2069.53|2089.43|2068.93|22
1735510680000|2024-12-29 22:18:00|2090|2069.5|2090.08|2069.58|2090.43|2069.93|2089.95|2069.45|24
1735510690000|2024-12-29 22:18:10|2090.03|2069.53|2089.77|2069.27|2090.03|2069.53|2089.71|2069.21|13
1735510700000|2024-12-29 22:18:20|2089.81|2069.31|2090|2069.5|2090.47|2069.97|2089.81|2069.31|23
1735510710000|2024-12-29 22:18:30|2089.99|2069.49|2090|2069.5|2090.11|2069.61|2089.88|2069.38|18
1735510720000|2024-12-29 22:18:40|2090.1|2069.6|2092.88|2072.38|2092.88|2072.38|2090.1|2069.6|30
1735510730000|2024-12-29 22:18:50|2092.89|2072.39|2093.75|2073.25|2093.85|2073.35|2092.89|2072.39|18
1735510740000|2024-12-29 22:19:00|2093.65|2073.15|2093.31|2072.81|2093.78|2073.28|2093.14|2072.64|18
1735510750000|2024-12-29 22:19:10|2093.1|2072.6|2093.16|2072.66|2093.26|2072.76|2093.1|2072.6|16
1735510760000|2024-12-29 22:19:20|2093.21|2072.71|2092.58|2072.08|2093.27|2072.77|2092.57|2072.07|18
1735510770000|2024-12-29 22:19:30|2092.47|2071.97|2092.62|2072.12|2092.62|2072.12|2092.47|2071.97|12
1735510780000|2024-12-29 22:19:40|2092.5|2072|2092.47|2071.97|2092.5|2072|2092.47|2071.97|2
1735510800000|2024-12-29 22:20:00|2091.72|2071.22|2090.76|2070.26|2091.72|2071.22|2090.73|2070.23|8
1735510810000|2024-12-29 22:20:10|2090.79|2070.29|2090.73|2070.23|2091.03|2070.53|2090.73|2070.23|12
1735510820000|2024-12-29 22:20:20|2090.82|2070.32|2089.8|2069.3|2090.83|2070.33|2089.69|2069.19|17
1735510830000|2024-12-29 22:20:30|2089.75|2069.25|2089.55|2069.05|2089.75|2069.25|2089.55|2069.05|9
1735510850000|2024-12-29 22:20:50|2089.58|2069.08|2089.55|2069.05|2089.58|2069.08|2089.55|2069.05|2
1735510880000|2024-12-29 22:21:20|2088.9|2068.4|2088.25|2067.75|2088.9|2068.4|2088.25|2067.75|2
1735510890000|2024-12-29 22:21:30|2088.46|2067.96|2088.31|2067.81|2088.46|2067.96|2088.3|2067.8|8
1735510900000|2024-12-29 22:21:40|2088.34|2067.84|2087.98|2067.48|2088.34|2067.84|2087.85|2067.35|22
1735510910000|2024-12-29 22:21:50|2087.93|2067.43|2087.84|2067.34|2088.03|2067.53|2087.77|2067.27|19
1735510920000|2024-12-29 22:22:00|2087.78|2067.28|2087.75|2067.25|2087.96|2067.46|2087.75|2067.25|16
1735510930000|2024-12-29 22:22:10|2087.73|2067.23|2087.82|2067.32|2087.82|2067.32|2087.69|2067.19|13
1735510940000|2024-12-29 22:22:20|2087.83|2067.33|2087.69|2067.19|2087.83|2067.33|2087.69|2067.19|7
1735510980000|2024-12-29 22:23:00|2087.49|2066.99|2087.3|2066.8|2087.49|2066.99|2087.3|2066.8|2
1735511000000|2024-12-29 22:23:20|2087.27|2066.77|2087.25|2066.75|2087.27|2066.77|2087.25|2066.75|2
1735511020000|2024-12-29 22:23:40|2087.37|2066.87|2087.25|2066.75|2087.68|2067.18|2087.25|2066.75|7
1735511030000|2024-12-29 22:23:50|2087.35|2066.85|2087.38|2066.88|2087.38|2066.88|2087.25|2066.75|8
1735511040000|2024-12-29 22:24:00|2087.25|2066.75|2087.73|2067.23|2087.79|2067.29|2087.25|2066.75|20
1735511050000|2024-12-29 22:24:10|2087.68|2067.18|2087.53|2067.03|2087.74|2067.24|2087.47|2066.97|22
1735511060000|2024-12-29 22:24:20|2087.58|2067.08|2087.74|2067.24|2087.75|2067.25|2087.48|2066.98|10
1735511070000|2024-12-29 22:24:30|2087.69|2067.19|2087.32|2066.82|2087.69|2067.19|2087.21|2066.71|15
1735511080000|2024-12-29 22:24:40|2087.33|2066.83|2087.27|2066.77|2087.43|2066.93|2087.27|2066.77|5
1735511090000|2024-12-29 22:24:50|2087.22|2066.72|2086.72|2066.22|2087.22|2066.72|2086.72|2066.22|13
1735511100000|2024-12-29 22:25:00|2086.73|2066.23|2086.79|2066.29|2086.87|2066.37|2086.71|2066.21|15
1735511110000|2024-12-29 22:25:10|2086.84|2066.34|2086.88|2066.38|2086.88|2066.38|2086.76|2066.26|20
1735511120000|2024-12-29 22:25:20|2086.87|2066.37|2086.71|2066.21|2086.88|2066.38|2086.66|2066.16|13
1735511130000|2024-12-29 22:25:30|2086.77|2066.27|2086.68|2066.18|2086.83|2066.33|2086.5|2066|17
1735511140000|2024-12-29 22:25:40|2086.97|2066.47|2086.97|2066.47|2086.98|2066.48|2086.88|2066.38|14
1735511150000|2024-12-29 22:25:50|2086.98|2066.48|2087.78|2067.28|2088.01|2067.51|2086.98|2066.48|10
1735511160000|2024-12-29 22:26:00|2087.81|2067.31|2088.58|2068.08|2088.75|2068.25|2087.81|2067.31|11
1735511170000|2024-12-29 22:26:10|2088.67|2068.17|2088.68|2068.18|2088.71|2068.21|2088.58|2068.08|20
1735511180000|2024-12-29 22:26:20|2088.69|2068.19|2088.72|2068.22|2088.72|2068.22|2088.68|2068.18|11
1735511190000|2024-12-29 22:26:30|2088.8|2068.3|2089.5|2069|2089.5|2069|2088.8|2068.3|14
1735511200000|2024-12-29 22:26:40|2089.72|2069.22|2090.82|2070.32|2090.82|2070.32|2089.64|2069.14|12
1735511210000|2024-12-29 22:26:50|2090.8|2070.3|2090.83|2070.33|2090.93|2070.43|2090.8|2070.3|6
1735511220000|2024-12-29 22:27:00|2090.93|2070.43|2090.93|2070.43|2090.93|2070.43|2090.91|2070.41|12
1735511230000|2024-12-29 22:27:10|2090.94|2070.44|2091.43|2070.93|2091.49|2070.99|2090.94|2070.44|14
1735511240000|2024-12-29 22:27:20|2093.76|2073.26|2093.41|2072.91|2093.76|2073.26|2093.4|2072.9|7
1735511250000|2024-12-29 22:27:30|2093.38|2072.88|2093.31|2072.81|2093.38|2072.88|2093.31|2072.81|3
1735511260000|2024-12-29 22:27:40|2093.3|2072.8|2092.42|2071.92|2093.3|2072.8|2092.42|2071.92|11
1735511270000|2024-12-29 22:27:50|2092.41|2071.91|2092.12|2071.62|2092.41|2071.91|2092.12|2071.62|7
1735511280000|2024-12-29 22:28:00|2091.94|2071.44|2091.74|2071.24|2091.94|2071.44|2091.74|2071.24|11
1735511290000|2024-12-29 22:28:10|2091.73|2071.23|2091.61|2071.11|2091.73|2071.23|2091.61|2071.11|6
1735511300000|2024-12-29 22:28:20|2091.67|2071.17|2093.25|2072.75|2093.25|2072.75|2091.67|2071.17|7
1735511310000|2024-12-29 22:28:30|2093.22|2072.72|2094.82|2074.32|2094.82|2074.32|2093.19|2072.69|8
1735511320000|2024-12-29 22:28:40|2094.66|2074.16|2095.13|2074.63|2095.13|2074.63|2094.66|2074.16|6
1735511330000|2024-12-29 22:28:50|2095.3|2074.8|2097.05|2076.55|2097.05|2076.55|2095.3|2074.8|10
1735511340000|2024-12-29 22:29:00|2097.06|2076.56|2098.16|2077.66|2098.16|2077.66|2097.06|2076.56|13
1735511350000|2024-12-29 22:29:10|2098.17|2077.67|2098.7|2078.2|2098.7|2078.2|2098.17|2077.67|10
1735511360000|2024-12-29 22:29:20|2098.71|2078.21|2098.76|2078.26|2098.86|2078.36|2098.71|2078.21|3
1735511370000|2024-12-29 22:29:30|2098.74|2078.24|2097.95|2077.45|2098.74|2078.24|2097.94|2077.44|7
1735511380000|2024-12-29 22:29:40|2097.86|2077.36|2097.64|2077.14|2097.86|2077.36|2097.63|2077.13|6
1735511390000|2024-12-29 22:29:50|2097.72|2077.22|2097.76|2077.26|2097.76|2077.26|2097.64|2077.14|3
1735511400000|2024-12-29 22:30:00|2097.63|2077.13|2096.27|2075.77|2097.63|2077.13|2096.27|2075.77|8
1735511410000|2024-12-29 22:30:10|2096.24|2075.74|2096.61|2076.11|2096.61|2076.11|2096.23|2075.73|6
1735511420000|2024-12-29 22:30:20|2096.6|2076.1|2097.47|2076.97|2097.63|2077.13|2096.54|2076.04|12
1735511430000|2024-12-29 22:30:30|2097.64|2077.14|2097.8|2077.3|2097.8|2077.3|2097.64|2077.14|3
1735511440000|2024-12-29 22:30:40|2097.99|2077.49|2097.21|2076.71|2098|2077.5|2097.21|2076.71|12
1735511450000|2024-12-29 22:30:50|2097.18|2076.68|2096.8|2076.3|2097.18|2076.68|2096.71|2076.21|9
1735511460000|2024-12-29 22:31:00|2096.92|2076.42|2097.78|2077.28|2097.78|2077.28|2096.92|2076.42|17
1735511470000|2024-12-29 22:31:10|2097.79|2077.29|2099|2078.5|2099|2078.5|2097.79|2077.29|10
1735511480000|2024-12-29 22:31:20|2099.91|2079.41|2100.99|2080.49|2101.11|2080.61|2099.91|2079.41|10
1735511490000|2024-12-29 22:31:30|2100.98|2080.48|2100.54|2080.04|2100.99|2080.49|2100.54|2080.04|9
1735511500000|2024-12-29 22:31:40|2100.51|2080.01|2102.39|2081.89|2102.39|2081.89|2100.44|2079.94|12
1735511510000|2024-12-29 22:31:50|2102.49|2081.99|2103.51|2083.01|2103.62|2083.12|2102.49|2081.99|7
1735511520000|2024-12-29 22:32:00|2103.48|2082.98|2103.83|2083.33|2103.83|2083.33|2103.44|2082.94|10
1735511530000|2024-12-29 22:32:10|2103.84|2083.34|2104.69|2084.19|2104.69|2084.19|2103.84|2083.34|8
1735511540000|2024-12-29 22:32:20|2104.7|2084.2|2104.84|2084.34|2104.84|2084.34|2104.7|2084.2|3
1735511550000|2024-12-29 22:32:30|2104.9|2084.4|2104.97|2084.47|2104.97|2084.47|2104.9|2084.4|2
1735511560000|2024-12-29 22:32:40|2104.99|2084.49|2105.15|2084.65|2105.15|2084.65|2104.99|2084.49|4
1735511570000|2024-12-29 22:32:50|2105.06|2084.56|2104.8|2084.3|2105.06|2084.56|2104.8|2084.3|5
1735511580000|2024-12-29 22:33:00|2104.72|2084.22|2104.15|2083.65|2104.72|2084.22|2104.04|2083.54|13
1735511590000|2024-12-29 22:33:10|2104.11|2083.61|2103.94|2083.44|2104.15|2083.65|2103.94|2083.44|5
1735511600000|2024-12-29 22:33:20|2102.89|2082.39|2102.76|2082.26|2102.89|2082.39|2102.69|2082.19|5
1735511610000|2024-12-29 22:33:30|2103.17|2082.67|2104.09|2083.59|2104.09|2083.59|2103.17|2082.67|7
1735511620000|2024-12-29 22:33:40|2104.17|2083.67|2104.18|2083.68|2104.18|2083.68|2104.17|2083.67|2
1735511630000|2024-12-29 22:33:50|2104.29|2083.79|2104.53|2084.03|2104.53|2084.03|2104.29|2083.79|8
1735511640000|2024-12-29 22:34:00|2104.71|2084.21|2105.16|2084.66|2105.16|2084.66|2104.71|2084.21|4
1735511650000|2024-12-29 22:34:10|2105.15|2084.65|2105.15|2084.65|2105.16|2084.66|2105.15|2084.65|3
1735511660000|2024-12-29 22:34:20|2104.87|2084.37|2104.71|2084.21|2104.89|2084.39|2104.61|2084.11|7
1735511670000|2024-12-29 22:34:30|2104.55|2084.05|2104.31|2083.81|2104.55|2084.05|2104.19|2083.69|9
1735511680000|2024-12-29 22:34:40|2104.2|2083.7|2104.11|2083.61|2104.2|2083.7|2104.11|2083.61|4
1735511690000|2024-12-29 22:34:50|2104.1|2083.6|2102.45|2081.95|2104.1|2083.6|2102.38|2081.88|8
1735511700000|2024-12-29 22:35:00|2102.71|2082.21|2102.66|2082.16|2102.71|2082.21|2102.66|2082.16|2
1735511710000|2024-12-29 22:35:10|2102.67|2082.17|2101.45|2080.95|2102.67|2082.17|2101.45|2080.95|13
1735511720000|2024-12-29 22:35:20|2101.66|2081.16|2101.73|2081.23|2101.73|2081.23|2101.66|2081.16|2
1735511730000|2024-12-29 22:35:30|2101.72|2081.22|2101.38|2080.88|2101.75|2081.25|2101.38|2080.88|8
1735511740000|2024-12-29 22:35:40|2101.37|2080.87|2101.31|2080.81|2101.37|2080.87|2101.29|2080.79|7
1735511750000|2024-12-29 22:35:50|2101.3|2080.8|2101.15|2080.65|2101.3|2080.8|2101.11|2080.61|4
1735511760000|2024-12-29 22:36:00|2101.14|2080.64|2101.14|2080.64|2101.14|2080.64|2101.14|2080.64|1
1735511770000|2024-12-29 22:36:10|2101.1|2080.6|2101.09|2080.59|2101.1|2080.6|2101.07|2080.57|4
1735511780000|2024-12-29 22:36:20|2101.1|2080.6|2101.05|2080.55|2101.1|2080.6|2101.05|2080.55|4
1735511790000|2024-12-29 22:36:30|2100.92|2080.42|2100.81|2080.31|2100.92|2080.42|2100.81|2080.31|3
1735511800000|2024-12-29 22:36:40|2099.6|2079.1|2099.12|2078.62|2099.6|2079.1|2099.12|2078.62|3
1735511810000|2024-12-29 22:36:50|2099.06|2078.56|2098.17|2077.67|2099.06|2078.56|2098.13|2077.63|13
1735511820000|2024-12-29 22:37:00|2098.16|2077.66|2098.18|2077.68|2098.18|2077.68|2098.15|2077.65|3
1735511830000|2024-12-29 22:37:10|2098.14|2077.64|2098.02|2077.52|2098.17|2077.67|2098.02|2077.52|5
1735511840000|2024-12-29 22:37:20|2098.01|2077.51|2096.3|2075.8|2098.01|2077.51|2096.3|2075.8|14
1735511850000|2024-12-29 22:37:30|2096.28|2075.78|2096.07|2075.57|2096.28|2075.78|2096.07|2075.57|9
1735511860000|2024-12-29 22:37:40|2096.05|2075.55|2095.85|2075.35|2096.05|2075.55|2095.85|2075.35|5
1735511870000|2024-12-29 22:37:50|2095.73|2075.23|2095.76|2075.26|2095.76|2075.26|2095.72|2075.22|3
1735511880000|2024-12-29 22:38:00|2095.75|2075.25|2095.74|2075.24|2095.79|2075.29|2095.74|2075.24|3
1735511890000|2024-12-29 22:38:10|2095.82|2075.32|2095.81|2075.31|2095.97|2075.47|2095.81|2075.31|8
1735511900000|2024-12-29 22:38:20|2095.8|2075.3|2095.84|2075.34|2095.97|2075.47|2095.8|2075.3|10
1735511910000|2024-12-29 22:38:30|2095.94|2075.44|2096.35|2075.85|2096.35|2075.85|2095.84|2075.34|6
1735511920000|2024-12-29 22:38:40|2096.36|2075.86|2096.61|2076.11|2096.61|2076.11|2096.36|2075.86|5
1735511930000|2024-12-29 22:38:50|2097.01|2076.51|2098.32|2077.82|2098.32|2077.82|2097.01|2076.51|13
1735511940000|2024-12-29 22:39:00|2098.35|2077.85|2098.72|2078.22|2098.72|2078.22|2098.35|2077.85|10
1735511950000|2024-12-29 22:39:10|2098.67|2078.17|2097.1|2076.6|2098.67|2078.17|2097.1|2076.6|18
1735511960000|2024-12-29 22:39:20|2096.99|2076.49|2096.75|2076.25|2096.99|2076.49|2096.75|2076.25|7
1735511970000|2024-12-29 22:39:30|2096.62|2076.12|2096.67|2076.17|2096.67|2076.17|2096.61|2076.11|8
1735511980000|2024-12-29 22:39:40|2096.68|2076.18|2096.89|2076.39|2096.89|2076.39|2096.67|2076.17|8
1735511990000|2024-12-29 22:39:50|2097.08|2076.58|2097.91|2077.41|2097.91|2077.41|2097.08|2076.58|13
1735512000000|2024-12-29 22:40:00|2097.95|2077.45|2098.79|2078.29|2098.79|2078.29|2097.95|2077.45|16
1735512010000|2024-12-29 22:40:10|2098.83|2078.33|2098.95|2078.45|2098.95|2078.45|2098.8|2078.3|10
1735512020000|2024-12-29 22:40:20|2099.04|2078.54|2098.48|2077.98|2099.04|2078.54|2098.48|2077.98|12
1735512030000|2024-12-29 22:40:30|2098.45|2077.95|2097.21|2076.71|2098.45|2077.95|2097.21|2076.71|14
1735512040000|2024-12-29 22:40:40|2097.2|2076.7|2097.22|2076.72|2097.22|2076.72|2097.18|2076.68|4
1735512050000|2024-12-29 22:40:50|2097.18|2076.68|2096.92|2076.42|2097.18|2076.68|2096.92|2076.42|14
1735512060000|2024-12-29 22:41:00|2097.02|2076.52|2097.72|2077.22|2097.72|2077.22|2097.02|2076.52|12
1735512070000|2024-12-29 22:41:10|2097.73|2077.23|2098.16|2077.66|2098.17|2077.67|2097.73|2077.23|9
1735512080000|2024-12-29 22:41:20|2098.07|2077.57|2099.51|2079.01|2099.51|2079.01|2097.96|2077.46|11
1735512090000|2024-12-29 22:41:30|2099.53|2079.03|2099.54|2079.04|2099.54|2079.04|2099.53|2079.03|2
1735512100000|2024-12-29 22:41:40|2099.96|2079.46|2100.33|2079.83|2100.33|2079.83|2099.95|2079.45|10
1735512110000|2024-12-29 22:41:50|2100.34|2079.84|2101.19|2080.69|2101.19|2080.69|2100.34|2079.84|8
1735512120000|2024-12-29 22:42:00|2101.28|2080.78|2102.99|2082.49|2102.99|2082.49|2101.28|2080.78|12
1735512130000|2024-12-29 22:42:10|2103.1|2082.6|2102.41|2081.91|2103.11|2082.61|2102.41|2081.91|7
1735512140000|2024-12-29 22:42:20|2102.51|2082.01|2103.56|2083.06|2103.56|2083.06|2102.51|2082.01|7
1735512150000|2024-12-29 22:42:30|2103.57|2083.07|2104.49|2083.99|2104.49|2083.99|2103.57|2083.07|9
1735512160000|2024-12-29 22:42:40|2104.41|2083.91|2104.5|2084|2104.5|2084|2104.41|2083.91|5
1735512170000|2024-12-29 22:42:50|2104.49|2083.99|2104.5|2084|2104.5|2084|2104.49|2083.99|2
1735512180000|2024-12-29 22:43:00|2104.51|2084.01|2104.51|2084.01|2104.51|2084.01|2104.51|2084.01|1
1735512190000|2024-12-29 22:43:10|2104.6|2084.1|2104.79|2084.29|2104.79|2084.29|2104.6|2084.1|4
1735512200000|2024-12-29 22:43:20|2104.8|2084.3|2105.27|2084.77|2105.27|2084.77|2104.8|2084.3|5
1735512210000|2024-12-29 22:43:30|2105.28|2084.78|2105.28|2084.78|2105.28|2084.78|2105.28|2084.78|1
1735512220000|2024-12-29 22:43:40|2105.29|2084.79|2105.63|2085.13|2105.63|2085.13|2105.29|2084.79|4
1735512230000|2024-12-29 22:43:50|2105.64|2085.14|2106|2085.5|2106|2085.5|2105.64|2085.14|3
1735512240000|2024-12-29 22:44:00|2106.01|2085.51|2105.98|2085.48|2106.01|2085.51|2105.97|2085.47|3
1735512250000|2024-12-29 22:44:10|2105.95|2085.45|2106.05|2085.55|2106.05|2085.55|2105.95|2085.45|5
1735512260000|2024-12-29 22:44:20|2106.11|2085.61|2106.28|2085.78|2106.28|2085.78|2106.11|2085.61|3
1735512280000|2024-12-29 22:44:40|2106.29|2085.79|2106.29|2085.79|2106.29|2085.79|2106.27|2085.77|3
1735512290000|2024-12-29 22:44:50|2106.3|2085.8|2105.51|2085.01|2106.3|2085.8|2105.48|2084.98|9
1735512300000|2024-12-29 22:45:00|2105.5|2085|2105.49|2084.99|2105.52|2085.02|2105.42|2084.92|5
1735512310000|2024-12-29 22:45:10|2105.52|2085.02|2105.71|2085.21|2105.72|2085.22|2105.5|2085|12
1735512320000|2024-12-29 22:45:20|2105.72|2085.22|2105.66|2085.16|2105.72|2085.22|2105.65|2085.15|5
1735512330000|2024-12-29 22:45:30|2105.62|2085.12|2105.72|2085.22|2105.73|2085.23|2105.62|2085.12|10
1735512340000|2024-12-29 22:45:40|2105.91|2085.41|2106.36|2085.86|2106.36|2085.86|2105.91|2085.41|6
1735512350000|2024-12-29 22:45:50|2106.29|2085.79|2106.45|2085.95|2106.45|2085.95|2106.29|2085.79|2
1735512360000|2024-12-29 22:46:00|2106.8|2086.3|2107.06|2086.56|2107.06|2086.56|2106.78|2086.28|8
1735512380000|2024-12-29 22:46:20|2107.2|2086.7|2107.21|2086.71|2107.21|2086.71|2107.2|2086.7|4
1735512390000|2024-12-29 22:46:30|2107.32|2086.82|2107.38|2086.88|2107.38|2086.88|2107.3|2086.8|4
1735512400000|2024-12-29 22:46:40|2107.39|2086.89|2107.41|2086.91|2107.41|2086.91|2107.39|2086.89|3
1735512420000|2024-12-29 22:47:00|2107.21|2086.71|2107.21|2086.71|2107.22|2086.72|2107.18|2086.68|4
1735512430000|2024-12-29 22:47:10|2107.2|2086.7|2107.02|2086.52|2107.21|2086.71|2107.02|2086.52|8
1735512490000|2024-12-29 22:48:10|2106.16|2085.66|2104.64|2084.14|2106.16|2085.66|2104.64|2084.14|9
1735512500000|2024-12-29 22:48:20|2104.6|2084.1|2105.43|2084.93|2105.44|2084.94|2104.29|2083.79|7
1735512510000|2024-12-29 22:48:30|2105.28|2084.78|2105.25|2084.75|2105.28|2084.78|2105.25|2084.75|4
1735512520000|2024-12-29 22:48:40|2105.02|2084.52|2105|2084.5|2105.02|2084.52|2105|2084.5|3
1735512530000|2024-12-29 22:48:50|2104.99|2084.49|2104.99|2084.49|2104.99|2084.49|2104.99|2084.49|1
1735512540000|2024-12-29 22:49:00|2104.98|2084.48|2104.87|2084.37|2104.98|2084.48|2104.87|2084.37|4
1735512630000|2024-12-29 22:50:30|2104.99|2084.49|2105.27|2084.77|2105.27|2084.77|2104.95|2084.45|6
1735512640000|2024-12-29 22:50:40|2105.26|2084.76|2105.24|2084.74|2105.27|2084.77|2105.23|2084.73|7
1735512650000|2024-12-29 22:50:50|2104.88|2084.38|2104.87|2084.37|2104.88|2084.38|2104.87|2084.37|2
1735512660000|2024-12-29 22:51:00|2104.47|2083.97|2104.46|2083.96|2104.47|2083.97|2104.46|2083.96|2
1735512670000|2024-12-29 22:51:10|2104.37|2083.87|2104.21|2083.71|2104.37|2083.87|2104.21|2083.71|6
1735512680000|2024-12-29 22:51:20|2104.25|2083.75|2104.3|2083.8|2104.3|2083.8|2104.25|2083.75|2
1735512690000|2024-12-29 22:51:30|2104.22|2083.72|2104.14|2083.64|2104.22|2083.72|2104.14|2083.64|10
1735512700000|2024-12-29 22:51:40|2104.1|2083.6|2103.63|2083.13|2104.1|2083.6|2103.63|2083.13|10
1735512710000|2024-12-29 22:51:50|2103.62|2083.12|2103.58|2083.08|2103.62|2083.12|2103.57|2083.07|4
1735512720000|2024-12-29 22:52:00|2103.53|2083.03|2103.49|2082.99|2103.58|2083.08|2103.49|2082.99|7
1735512730000|2024-12-29 22:52:10|2103.48|2082.98|2103.47|2082.97|2103.48|2082.98|2103.43|2082.93|6
1735512740000|2024-12-29 22:52:20|2103.46|2082.96|2103.35|2082.85|2103.46|2082.96|2103.35|2082.85|3
1735512750000|2024-12-29 22:52:30|2103.34|2082.84|2103.04|2082.54|2103.34|2082.84|2103.04|2082.54|9
1735512760000|2024-12-29 22:52:40|2103.07|2082.57|2103.03|2082.53|2103.07|2082.57|2103.03|2082.53|3
1735512770000|2024-12-29 22:52:50|2103.02|2082.52|2102.73|2082.23|2103.02|2082.52|2102.73|2082.23|5
1735512780000|2024-12-29 22:53:00|2102.69|2082.19|2102.54|2082.04|2102.69|2082.19|2102.54|2082.04|4
1735512790000|2024-12-29 22:53:10|2102.53|2082.03|2102.01|2081.51|2102.53|2082.03|2102.01|2081.51|10
1735512800000|2024-12-29 22:53:20|2101.94|2081.44|2101.99|2081.49|2102|2081.5|2101.93|2081.43|4
1735512810000|2024-12-29 22:53:30|2101.95|2081.45|2101.9|2081.4|2101.95|2081.45|2101.82|2081.32|8
1735512820000|2024-12-29 22:53:40|2101.99|2081.49|2102.16|2081.66|2102.16|2081.66|2101.99|2081.49|6
1735512830000|2024-12-29 22:53:50|2102.15|2081.65|2102.39|2081.89|2102.39|2081.89|2102.15|2081.65|9
1735512840000|2024-12-29 22:54:00|2102.24|2081.74|2102.07|2081.57|2102.24|2081.74|2101.92|2081.42|10
1735512850000|2024-12-29 22:54:10|2102.06|2081.56|2101.69|2081.19|2102.06|2081.56|2101.69|2081.19|9
1735512860000|2024-12-29 22:54:20|2101.55|2081.05|2101.52|2081.02|2101.55|2081.05|2101.52|2081.02|2
1735512870000|2024-12-29 22:54:30|2100.32|2079.82|2097.52|2077.02|2100.32|2079.82|2097.52|2077.02|18
1735512880000|2024-12-29 22:54:40|2097.51|2077.01|2095.51|2075.01|2097.51|2077.01|2094.92|2074.42|23
1735512890000|2024-12-29 22:54:50|2095.52|2075.02|2094.91|2074.41|2095.52|2075.02|2094.91|2074.41|12
1735512900000|2024-12-29 22:55:00|2094.39|2073.89|2095.49|2074.99|2095.49|2074.99|2093.68|2073.18|18
1735512910000|2024-12-29 22:55:10|2095.46|2074.96|2094.17|2073.67|2095.49|2074.99|2094.1|2073.6|13
1735512920000|2024-12-29 22:55:20|2094.08|2073.58|2093.79|2073.29|2094.08|2073.58|2093.79|2073.29|5
1735512930000|2024-12-29 22:55:30|2093.78|2073.28|2093.22|2072.72|2093.79|2073.29|2093.22|2072.72|12
1735512940000|2024-12-29 22:55:40|2093.07|2072.57|2091.7|2071.2|2093.07|2072.57|2091.51|2071.01|10
1735512950000|2024-12-29 22:55:50|2091.88|2071.38|2091.78|2071.28|2092.6|2072.1|2091.78|2071.28|13
1735512960000|2024-12-29 22:56:00|2091.76|2071.26|2091.39|2070.89|2091.76|2071.26|2091.39|2070.89|7
1735512970000|2024-12-29 22:56:10|2091.33|2070.83|2091.24|2070.74|2091.33|2070.83|2090.61|2070.11|11
1735512980000|2024-12-29 22:56:20|2091.32|2070.82|2092.15|2071.65|2092.15|2071.65|2091.32|2070.82|4
1735512990000|2024-12-29 22:56:30|2092.21|2071.71|2092.03|2071.53|2092.28|2071.78|2091.98|2071.48|14
1735513000000|2024-12-29 22:56:40|2091.99|2071.49|2092.04|2071.54|2092.04|2071.54|2091.99|2071.49|3
1735513010000|2024-12-29 22:56:50|2092|2071.5|2091.08|2070.58|2092|2071.5|2091.08|2070.58|10
1735513020000|2024-12-29 22:57:00|2090.92|2070.42|2090.03|2069.53|2090.92|2070.42|2090.03|2069.53|13
1735513030000|2024-12-29 22:57:10|2090.02|2069.52|2089.94|2069.44|2090.02|2069.52|2089.35|2068.85|12
1735513040000|2024-12-29 22:57:20|2089.93|2069.43|2089.22|2068.72|2089.93|2069.43|2089.22|2068.72|5
1735513050000|2024-12-29 22:57:30|2089.13|2068.63|2089.35|2068.85|2089.39|2068.89|2088.4|2067.9|15
1735513060000|2024-12-29 22:57:40|2089.39|2068.89|2088.64|2068.14|2089.39|2068.89|2088.64|2068.14|4
1735513070000|2024-12-29 22:57:50|2088.65|2068.15|2088.56|2068.06|2088.69|2068.19|2088.49|2067.99|13
1735513080000|2024-12-29 22:58:00|2088.62|2068.12|2088.25|2067.75|2088.62|2068.12|2088.2|2067.7|11
1735513090000|2024-12-29 22:58:10|2088.33|2067.83|2088.24|2067.74|2088.41|2067.91|2088.24|2067.74|10
1735513100000|2024-12-29 22:58:20|2088.15|2067.65|2087.93|2067.43|2088.15|2067.65|2087.87|2067.37|4
1735513110000|2024-12-29 22:58:30|2087.87|2067.37|2088.61|2068.11|2088.65|2068.15|2087.69|2067.19|13
1735513120000|2024-12-29 22:58:40|2088.57|2068.07|2090.37|2069.87|2090.37|2069.87|2088.57|2068.07|11
1735513130000|2024-12-29 22:58:50|2090.38|2069.88|2089.29|2068.79|2090.38|2069.88|2089.29|2068.79|20
1735513140000|2024-12-29 22:59:00|2089.41|2068.91|2089.5|2069|2089.55|2069.05|2089.41|2068.91|9
1735513150000|2024-12-29 22:59:10|2089.54|2069.04|2090.98|2070.48|2090.98|2070.48|2089.54|2069.04|11
1735513160000|2024-12-29 22:59:20|2091.02|2070.52|2093.08|2072.58|2093.09|2072.59|2090.97|2070.47|13
1735513170000|2024-12-29 22:59:30|2093.16|2072.66|2092.47|2071.97|2093.34|2072.84|2092.41|2071.91|14
1735513180000|2024-12-29 22:59:40|2092.55|2072.05|2092.71|2072.21|2092.97|2072.47|2092.55|2072.05|5
1735513190000|2024-12-29 22:59:50|2092.7|2072.2|2092.78|2072.28|2092.78|2072.28|2092.66|2072.16|6
1735513200000|2024-12-29 23:00:00|2092.88|2072.38|2094.04|2073.54|2094.04|2073.54|2092.86|2072.36|11
1735513210000|2024-12-29 23:00:10|2094.15|2073.65|2096.95|2076.45|2097.59|2077.09|2094.15|2073.65|17
1735513220000|2024-12-29 23:00:20|2096.79|2076.29|2096.77|2076.27|2097.28|2076.78|2096.24|2075.74|9
1735513230000|2024-12-29 23:00:30|2097.62|2077.12|2097.57|2077.07|2097.92|2077.42|2097.56|2077.06|12
1735513240000|2024-12-29 23:00:40|2097.08|2076.58|2095.83|2075.33|2097.08|2076.58|2095.83|2075.33|7
1735513250000|2024-12-29 23:00:50|2095|2074.5|2095.02|2074.52|2095.28|2074.78|2094.74|2074.24|11
1735513260000|2024-12-29 23:01:00|2094.98|2074.48|2095|2074.5|2095.31|2074.81|2094.9|2074.4|10
1735513270000|2024-12-29 23:01:10|2094.95|2074.45|2096.09|2075.59|2096.14|2075.64|2094.88|2074.38|13
1735513280000|2024-12-29 23:01:20|2096.1|2075.6|2096.09|2075.59|2096.15|2075.65|2096.03|2075.53|10
1735513290000|2024-12-29 23:01:30|2095.86|2075.36|2095.39|2074.89|2095.86|2075.36|2094.78|2074.28|11
1735513300000|2024-12-29 23:01:40|2095.4|2074.9|2095.38|2074.88|2095.4|2074.9|2095.12|2074.62|8
1735513310000|2024-12-29 23:01:50|2095.39|2074.89|2098.35|2077.85|2098.35|2077.85|2095.39|2074.89|17
1735513320000|2024-12-29 23:02:00|2098.27|2077.77|2098.31|2077.81|2098.75|2078.25|2097.52|2077.02|12
1735513330000|2024-12-29 23:02:10|2098.72|2078.22|2099.14|2078.64|2099.14|2078.64|2098.56|2078.06|11
1735513340000|2024-12-29 23:02:20|2099.1|2078.6|2098.95|2078.45|2099.81|2079.31|2098.95|2078.45|20
1735513350000|2024-12-29 23:02:30|2098.89|2078.39|2097.36|2076.86|2098.89|2078.39|2097.19|2076.69|11
1735513360000|2024-12-29 23:02:40|2097.32|2076.82|2097.18|2076.68|2097.32|2076.82|2097.18|2076.68|5
1735513370000|2024-12-29 23:02:50|2096.97|2076.47|2097.38|2076.88|2097.38|2076.88|2096.88|2076.38|9
1735513380000|2024-12-29 23:03:00|2097.48|2076.98|2097.91|2077.41|2098.16|2077.66|2097.1|2076.6|15
1735513390000|2024-12-29 23:03:10|2097.86|2077.36|2097.19|2076.69|2097.86|2077.36|2096.96|2076.46|12
1735513400000|2024-12-29 23:03:20|2092.69|2081.19|2093.2|2081.7|2093.2|2081.7|2092.51|2081.01|10
1735513410000|2024-12-29 23:03:30|2093.15|2081.65|2092.51|2081.01|2093.15|2081.65|2092.51|2081.01|11
1735513420000|2024-12-29 23:03:40|2092.42|2080.92|2092.09|2080.59|2092.42|2080.92|2091.86|2080.36|11
1735513430000|2024-12-29 23:03:50|2092.19|2080.69|2092.07|2080.57|2092.58|2081.08|2091.56|2080.06|11
1735513440000|2024-12-29 23:04:00|2092.15|2080.65|2095.13|2083.63|2095.14|2083.64|2092.15|2080.65|15
1735513450000|2024-12-29 23:04:10|2095.09|2083.59|2094.19|2082.69|2095.09|2083.59|2094.07|2082.57|12
1735513460000|2024-12-29 23:04:20|2094.15|2082.65|2092.02|2080.52|2094.19|2082.69|2091.85|2080.35|17
1735513470000|2024-12-29 23:04:30|2091.92|2080.42|2090.88|2079.38|2092.02|2080.52|2090.43|2078.93|17
1735513480000|2024-12-29 23:04:40|2090.87|2079.37|2091.41|2079.91|2091.89|2080.39|2090.87|2079.37|11
1735513490000|2024-12-29 23:04:50|2091.66|2080.16|2091.56|2080.06|2091.66|2080.16|2091.56|2080.06|5
1735513500000|2024-12-29 23:05:00|2091.48|2079.98|2090.96|2079.46|2091.56|2080.06|2090.85|2079.35|10
1735513510000|2024-12-29 23:05:10|2090.95|2079.45|2090.35|2078.85|2090.95|2079.45|2090.35|2078.85|13
1735513520000|2024-12-29 23:05:20|2090.31|2078.81|2090.77|2079.27|2090.81|2079.31|2089.96|2078.46|14
1735513530000|2024-12-29 23:05:30|2090.78|2079.28|2091.07|2079.57|2091.33|2079.83|2090.78|2079.28|10
1735513540000|2024-12-29 23:05:40|2091.11|2079.61|2092.49|2080.99|2092.49|2080.99|2091.11|2079.61|7
1735513550000|2024-12-29 23:05:50|2092.66|2081.16|2093.89|2082.39|2093.89|2082.39|2092.66|2081.16|11
1735513560000|2024-12-29 23:06:00|2093.31|2081.81|2092.66|2081.16|2093.78|2082.28|2092.66|2081.16|19
1735513570000|2024-12-29 23:06:10|2092.68|2081.18|2091.82|2080.32|2092.9|2081.4|2091.82|2080.32|14
1735513580000|2024-12-29 23:06:20|2091.87|2080.37|2089.99|2078.49|2091.87|2080.37|2089.99|2078.49|17
1735513590000|2024-12-29 23:06:30|2089.95|2078.45|2089.83|2078.33|2090.08|2078.58|2089.83|2078.33|10
1735513600000|2024-12-29 23:06:40|2089.81|2078.31|2090.2|2078.7|2090.54|2079.04|2089.8|2078.3|10
1735513610000|2024-12-29 23:06:50|2090.29|2078.79|2090.32|2078.82|2091.06|2079.56|2090.29|2078.79|12
1735513620000|2024-12-29 23:07:00|2090.28|2078.78|2090.71|2079.21|2090.71|2079.21|2090.25|2078.75|15
1735513630000|2024-12-29 23:07:10|2090.88|2079.38|2090.81|2079.31|2091.19|2079.69|2090.81|2079.31|12
1735513640000|2024-12-29 23:07:20|2090.35|2078.85|2090.13|2078.63|2090.35|2078.85|2090.13|2078.63|7
1735513650000|2024-12-29 23:07:30|2090.11|2078.61|2090.75|2079.25|2090.75|2079.25|2090.08|2078.58|14
1735513660000|2024-12-29 23:07:40|2092.14|2080.64|2092.95|2081.45|2092.95|2081.45|2092.14|2080.64|4
1735513670000|2024-12-29 23:07:50|2092.94|2081.44|2092.81|2081.31|2092.94|2081.44|2092.77|2081.27|4
1735513680000|2024-12-29 23:08:00|2092.85|2081.35|2091.46|2079.96|2092.85|2081.35|2091.39|2079.89|11
1735513690000|2024-12-29 23:08:10|2091.38|2079.88|2090.65|2079.15|2091.45|2079.95|2090.63|2079.13|12
1735513700000|2024-12-29 23:08:20|2090.61|2079.11|2091.27|2079.77|2091.48|2079.98|2090.51|2079.01|13
1735513710000|2024-12-29 23:08:30|2091.23|2079.73|2090.45|2078.95|2091.23|2079.73|2090.45|2078.95|13
1735513720000|2024-12-29 23:08:40|2090.44|2078.94|2090.27|2078.77|2090.44|2078.94|2090.27|2078.77|7
1735513730000|2024-12-29 23:08:50|2090.26|2078.76|2089.87|2078.37|2090.27|2078.77|2089.87|2078.37|7
1735513740000|2024-12-29 23:09:00|2089.88|2078.38|2088.26|2076.76|2089.88|2078.38|2088.26|2076.76|6
1735513750000|2024-12-29 23:09:10|2087.28|2075.78|2087.38|2075.88|2088.22|2076.72|2087.12|2075.62|14
1735513760000|2024-12-29 23:09:20|2087.35|2075.85|2086.24|2074.74|2087.38|2075.88|2086.24|2074.74|6
1735513770000|2024-12-29 23:09:30|2086.29|2074.79|2086.74|2075.24|2087.16|2075.66|2086.29|2074.79|15
1735513780000|2024-12-29 23:09:40|2086.68|2075.18|2086.55|2075.05|2086.77|2075.27|2086.54|2075.04|7
1735513790000|2024-12-29 23:09:50|2086.5|2075|2085.56|2074.06|2086.5|2075|2085.45|2073.95|11
1735513800000|2024-12-29 23:10:00|2085.5|2074|2086.52|2075.02|2086.52|2075.02|2084.71|2073.21|13
1735513810000|2024-12-29 23:10:10|2086.55|2075.05|2086.62|2075.12|2087.1|2075.6|2086.52|2075.02|14
1735513820000|2024-12-29 23:10:20|2086.63|2075.13|2086.54|2075.04|2087.01|2075.51|2085.75|2074.25|23
1735513830000|2024-12-29 23:10:30|2086.75|2075.25|2085.97|2074.47|2087.14|2075.64|2085.91|2074.41|17
1735513840000|2024-12-29 23:10:40|2085.98|2074.48|2079.76|2068.26|2085.98|2074.48|2079.38|2067.88|23
1735513850000|2024-12-29 23:10:50|2079.64|2068.14|2079.74|2068.24|2080.18|2068.68|2079.53|2068.03|24
1735513860000|2024-12-29 23:11:00|2079.75|2068.25|2079.75|2068.25|2079.75|2068.25|2079.5|2068|20
1735513870000|2024-12-29 23:11:10|2079.73|2068.23|2080.78|2069.28|2081.74|2070.24|2079.67|2068.17|30
1735513880000|2024-12-29 23:11:20|2080.81|2069.31|2082.54|2071.04|2082.54|2071.04|2080.63|2069.13|18
1735513890000|2024-12-29 23:11:30|2082.86|2071.36|2083.47|2071.97|2083.47|2071.97|2082.85|2071.35|20
1735513900000|2024-12-29 23:11:40|2083.86|2072.36|2084.05|2072.55|2084.58|2073.08|2083.01|2071.51|21
1735513910000|2024-12-29 23:11:50|2084.1|2072.6|2088.06|2076.56|2088.06|2076.56|2084.1|2072.6|28
1735513920000|2024-12-29 23:12:00|2088.13|2076.63|2087.07|2075.57|2088.23|2076.73|2086.95|2075.45|25
1735513930000|2024-12-29 23:12:10|2086.95|2075.45|2085.71|2074.21|2086.95|2075.45|2085.32|2073.82|28
1735513940000|2024-12-29 23:12:20|2085.58|2074.08|2084.56|2073.06|2085.58|2074.08|2084.23|2072.73|24
1735513950000|2024-12-29 23:12:30|2084.22|2072.72|2085.69|2074.19|2086.18|2074.68|2084|2072.5|25
1735513960000|2024-12-29 23:12:40|2085.76|2074.26|2084.89|2073.39|2086.05|2074.55|2084.85|2073.35|22
1735513970000|2024-12-29 23:12:50|2084.84|2073.34|2084.56|2073.06|2084.84|2073.34|2084.56|2073.06|3
1735513980000|2024-12-29 23:13:00|2083.27|2071.77|2080.79|2069.29|2083.27|2071.77|2080.52|2069.02|32
1735513990000|2024-12-29 23:13:10|2080.41|2068.91|2080.67|2069.17|2081.18|2069.68|2080.3|2068.8|21
1735514000000|2024-12-29 23:13:20|2080.29|2068.79|2081.63|2070.13|2081.63|2070.13|2079.49|2067.99|17
1735514010000|2024-12-29 23:13:30|2081.43|2069.93|2081.19|2069.69|2081.93|2070.43|2080.98|2069.48|21
1735514020000|2024-12-29 23:13:40|2081.28|2069.78|2081.06|2069.56|2081.77|2070.27|2080.84|2069.34|32
1735514030000|2024-12-29 23:13:50|2081.17|2069.67|2081.05|2069.55|2081.78|2070.28|2080.97|2069.47|28
1735514040000|2024-12-29 23:14:00|2081.1|2069.6|2081.16|2069.66|2081.65|2070.15|2080.24|2068.74|28
1735514050000|2024-12-29 23:14:10|2081.12|2069.62|2080.26|2068.76|2081.46|2069.96|2080.26|2068.76|32
1735514060000|2024-12-29 23:14:20|2080.31|2068.81|2082.53|2071.03|2082.78|2071.28|2080.22|2068.72|28
1735514070000|2024-12-29 23:14:30|2082.51|2071.01|2081.79|2070.29|2082.53|2071.03|2081.33|2069.83|26
1735514080000|2024-12-29 23:14:40|2081.28|2069.78|2081.78|2070.28|2081.94|2070.44|2081.11|2069.61|20
1735514090000|2024-12-29 23:14:50|2082.01|2070.51|2081.3|2069.8|2082.14|2070.64|2081.19|2069.69|22
1735514100000|2024-12-29 23:15:00|2081.41|2069.91|2081.51|2070.01|2082.35|2070.85|2081.4|2069.9|32
1735514110000|2024-12-29 23:15:10|2082|2070.5|2083.15|2071.65|2083.38|2071.88|2082|2070.5|29
1735514120000|2024-12-29 23:15:20|2083.35|2071.85|2084.76|2073.26|2084.77|2073.27|2082.29|2070.79|25
1735514130000|2024-12-29 23:15:30|2084.61|2073.11|2084.06|2072.56|2084.61|2073.11|2083.67|2072.17|22
1735514140000|2024-12-29 23:15:40|2084.09|2072.59|2084.68|2073.18|2084.72|2073.22|2083.81|2072.31|32
1735514150000|2024-12-29 23:15:50|2084.95|2073.45|2085.42|2073.92|2085.55|2074.05|2084.87|2073.37|26
1735514160000|2024-12-29 23:16:00|2085.38|2073.88|2084.22|2072.72|2085.43|2073.93|2084.16|2072.66|21
1735514170000|2024-12-29 23:16:10|2084.17|2072.67|2083.01|2071.51|2084.17|2072.67|2082.69|2071.19|25
1735514180000|2024-12-29 23:16:20|2083.06|2071.56|2084.13|2072.63|2084.13|2072.63|2083.06|2071.56|29
1735514190000|2024-12-29 23:16:30|2084.02|2072.52|2084.36|2072.86|2084.5|2073|2083.77|2072.27|23
1735514200000|2024-12-29 23:16:40|2084.37|2072.87|2083.06|2071.56|2085.17|2073.67|2082.82|2071.32|28
1735514210000|2024-12-29 23:16:50|2083.25|2071.75|2083.04|2071.54|2083.42|2071.92|2082.97|2071.47|18
1735514220000|2024-12-29 23:17:00|2083.09|2071.59|2081.26|2069.76|2083.14|2071.64|2081.22|2069.72|29
1735514230000|2024-12-29 23:17:10|2081.22|2069.72|2081.05|2069.55|2081.22|2069.72|2081.05|2069.55|3
1735514240000|2024-12-29 23:17:20|2081.21|2069.71|2082.59|2071.09|2082.59|2071.09|2081.13|2069.63|29
1735514250000|2024-12-29 23:17:30|2082.61|2071.11|2082.77|2071.27|2082.77|2071.27|2081.72|2070.22|33
1735514260000|2024-12-29 23:17:40|2082.79|2071.29|2082.9|2071.4|2083.14|2071.64|2082.72|2071.22|28
1735514270000|2024-12-29 23:17:50|2083|2071.5|2083.7|2072.2|2083.7|2072.2|2082.9|2071.4|26
1735514280000|2024-12-29 23:18:00|2083.74|2072.24|2082.16|2070.66|2083.74|2072.24|2082.09|2070.59|31
1735514290000|2024-12-29 23:18:10|2081.67|2070.17|2082.71|2071.21|2082.76|2071.26|2081.67|2070.17|27
1735514300000|2024-12-29 23:18:20|2082.69|2071.19|2082.52|2071.02|2082.69|2071.19|2081.54|2070.04|21
1735514310000|2024-12-29 23:18:30|2082.63|2071.13|2083.7|2072.2|2083.8|2072.3|2082.63|2071.13|27
1735514320000|2024-12-29 23:18:40|2083.65|2072.15|2084.16|2072.66|2084.22|2072.72|2083.65|2072.15|23
1735514330000|2024-12-29 23:18:50|2084.11|2072.61|2082.61|2071.11|2084.26|2072.76|2082.54|2071.04|24
1735514340000|2024-12-29 23:19:00|2082.51|2071.01|2082.12|2070.62|2082.98|2071.48|2082.02|2070.52|27
1735514350000|2024-12-29 23:19:10|2082.02|2070.52|2081.98|2070.48|2082.24|2070.74|2081.39|2069.89|25
1735514360000|2024-12-29 23:19:20|2081.94|2070.44|2081.71|2070.21|2082.05|2070.55|2081.47|2069.97|20
1735514370000|2024-12-29 23:19:30|2081.68|2070.18|2081.32|2069.82|2081.73|2070.23|2081.15|2069.65|20
1735514380000|2024-12-29 23:19:40|2081.33|2069.83|2081.49|2069.99|2081.54|2070.04|2081.26|2069.76|22
1735514390000|2024-12-29 23:19:50|2081.52|2070.02|2081.26|2069.76|2081.52|2070.02|2081.26|2069.76|5
1735514400000|2024-12-29 23:20:00|2081.45|2069.95|2081.45|2069.95|2081.45|2069.95|2081.45|2069.95|1
1735514410000|2024-12-29 23:20:10|2081.52|2070.02|2081.05|2069.55|2081.57|2070.07|2081.05|2069.55|14
1735514450000|2024-12-29 23:20:50|2081.22|2069.72|2082.33|2070.83|2082.65|2071.15|2081.14|2069.64|32
1735514460000|2024-12-29 23:21:00|2082.41|2070.91|2083.9|2072.4|2083.9|2072.4|2082.41|2070.91|32
1735514470000|2024-12-29 23:21:10|2084.21|2072.71|2084.51|2073.01|2084.51|2073.01|2083.15|2071.65|33
1735514480000|2024-12-29 23:21:20|2085.72|2074.22|2086.94|2075.44|2087.8|2076.3|2085.72|2074.22|27
1735514490000|2024-12-29 23:21:30|2086.89|2075.39|2087.85|2076.35|2088.72|2077.22|2086.89|2075.39|22
1735514500000|2024-12-29 23:21:40|2087.81|2076.31|2087.85|2076.35|2087.85|2076.35|2086.66|2075.16|19
1735514510000|2024-12-29 23:21:50|2087.82|2076.32|2086.59|2075.09|2088|2076.5|2086.59|2075.09|24
1735514520000|2024-12-29 23:22:00|2086.65|2075.15|2086.33|2074.83|2087.18|2075.68|2086.23|2074.73|31
1735514530000|2024-12-29 23:22:10|2086.22|2074.72|2085.72|2074.22|2086.22|2074.72|2085.15|2073.65|29
1735514540000|2024-12-29 23:22:20|2086|2074.5|2084.73|2073.23|2086|2074.5|2084.73|2073.23|24
1735514550000|2024-12-29 23:22:30|2084.46|2072.96|2083.18|2071.68|2084.46|2072.96|2082.47|2070.97|30
1735514560000|2024-12-29 23:22:40|2083.16|2071.66|2083.19|2071.69|2083.46|2071.96|2082.41|2070.91|31
1735514570000|2024-12-29 23:22:50|2083.08|2071.58|2082.33|2070.83|2083.2|2071.7|2082.19|2070.69|26
1735514580000|2024-12-29 23:23:00|2082.26|2070.76|2081.05|2069.55|2082.26|2070.76|2081.05|2069.55|17
1735514620000|2024-12-29 23:23:40|2081.09|2069.59|2081.09|2069.59|2081.09|2069.59|2081.09|2069.59|1
1735514630000|2024-12-29 23:23:50|2081.15|2069.65|2081.05|2069.55|2081.15|2069.65|2081.05|2069.55|3
1735514640000|2024-12-29 23:24:00|2081.41|2069.91|2081.81|2070.31|2081.83|2070.33|2081.21|2069.71|18
1735514650000|2024-12-29 23:24:10|2081.76|2070.26|2082.81|2071.31|2082.81|2071.31|2081.43|2069.93|25
1735514660000|2024-12-29 23:24:20|2083.14|2071.64|2083.32|2071.82|2083.67|2072.17|2083.14|2071.64|22
1735514670000|2024-12-29 23:24:30|2083.27|2071.77|2082.4|2070.9|2083.27|2071.77|2082.21|2070.71|31
1735514680000|2024-12-29 23:24:40|2082.45|2070.95|2082.96|2071.46|2083.14|2071.64|2082.45|2070.95|26
1735514690000|2024-12-29 23:24:50|2082.92|2071.42|2082.92|2071.42|2083.27|2071.77|2082.9|2071.4|24
1735514700000|2024-12-29 23:25:00|2082.33|2070.83|2083.4|2071.9|2083.4|2071.9|2081.82|2070.32|23
1735514710000|2024-12-29 23:25:10|2083.81|2072.31|2083.95|2072.45|2084.19|2072.69|2083.67|2072.17|29
1735514720000|2024-12-29 23:25:20|2084|2072.5|2083.93|2072.43|2084.76|2073.26|2083.83|2072.33|19
1735514730000|2024-12-29 23:25:30|2084.05|2072.55|2083.67|2072.17|2084.76|2073.26|2083.67|2072.17|27
1735514740000|2024-12-29 23:25:40|2083.8|2072.3|2083.86|2072.36|2084.02|2072.52|2083.68|2072.18|33
1735514750000|2024-12-29 23:25:50|2083.91|2072.41|2084.57|2073.07|2084.78|2073.28|2083.9|2072.4|28
1735514760000|2024-12-29 23:26:00|2084.62|2073.12|2083.03|2071.53|2084.75|2073.25|2083.03|2071.53|27
1735514770000|2024-12-29 23:26:10|2082.85|2071.35|2082.86|2071.36|2083.05|2071.55|2082.27|2070.77|31
1735514780000|2024-12-29 23:26:20|2082.74|2071.24|2082.74|2071.24|2082.91|2071.41|2082.65|2071.15|23
1735514790000|2024-12-29 23:26:30|2082.79|2071.29|2083.12|2071.62|2083.12|2071.62|2082.79|2071.29|25
1735514800000|2024-12-29 23:26:40|2083.08|2071.58|2083.2|2071.7|2083.42|2071.92|2082.73|2071.23|23
1735514810000|2024-12-29 23:26:50|2083.05|2071.55|2082.91|2071.41|2083.41|2071.91|2082.64|2071.14|25
1735514820000|2024-12-29 23:27:00|2082.85|2071.35|2085.03|2073.53|2085.08|2073.58|2082.85|2071.35|26
1735514830000|2024-12-29 23:27:10|2085.09|2073.59|2085.9|2074.4|2086.12|2074.62|2085.09|2073.59|25
1735514840000|2024-12-29 23:27:20|2085.97|2074.47|2087.65|2076.15|2087.67|2076.17|2085.97|2074.47|24
1735514850000|2024-12-29 23:27:30|2087.75|2076.25|2086.86|2075.36|2087.95|2076.45|2086.86|2075.36|23
1735514860000|2024-12-29 23:27:40|2086.78|2075.28|2087.58|2076.08|2087.71|2076.21|2086.78|2075.28|26
1735514870000|2024-12-29 23:27:50|2087.69|2076.19|2086.59|2075.09|2087.69|2076.19|2086.43|2074.93|24
1735514880000|2024-12-29 23:28:00|2086.49|2074.99|2087.37|2075.87|2087.58|2076.08|2086.04|2074.54|22
1735514890000|2024-12-29 23:28:10|2087.36|2075.86|2087.43|2075.93|2087.6|2076.1|2087.32|2075.82|23
1735514900000|2024-12-29 23:28:20|2087.5|2076|2087.56|2076.06|2087.58|2076.08|2087.4|2075.9|21
1735514910000|2024-12-29 23:28:30|2087.57|2076.07|2087.89|2076.39|2087.89|2076.39|2087.46|2075.96|27
1735514920000|2024-12-29 23:28:40|2088.15|2076.65|2088.64|2077.14|2088.67|2077.17|2087.81|2076.31|21
1735514930000|2024-12-29 23:28:50|2088.54|2077.04|2088.39|2076.89|2088.54|2077.04|2087.53|2076.03|27
1735514940000|2024-12-29 23:29:00|2088.29|2076.79|2088.83|2077.33|2088.86|2077.36|2088.09|2076.59|19
1735514950000|2024-12-29 23:29:10|2089.07|2077.57|2089.23|2077.73|2089.4|2077.9|2089.07|2077.57|24
1735514960000|2024-12-29 23:29:20|2089.25|2077.75|2089.24|2077.74|2089.41|2077.91|2088.9|2077.4|27
1735514970000|2024-12-29 23:29:30|2089.28|2077.78|2091.18|2079.68|2091.31|2079.81|2089.28|2077.78|27
1735514980000|2024-12-29 23:29:40|2091.07|2079.57|2089.63|2078.13|2091.07|2079.57|2089.19|2077.69|27
1735514990000|2024-12-29 23:29:50|2089.74|2078.24|2089.68|2078.18|2089.76|2078.26|2089.52|2078.02|26
1735515000000|2024-12-29 23:30:00|2089.26|2077.76|2090.46|2078.96|2090.93|2079.43|2089.07|2077.57|27
1735515010000|2024-12-29 23:30:10|2090.73|2079.23|2091.79|2080.29|2091.79|2080.29|2089.78|2078.28|18
1735515020000|2024-12-29 23:30:20|2091.82|2080.32|2092.73|2081.23|2092.98|2081.48|2091.82|2080.32|25
1735515030000|2024-12-29 23:30:30|2092.83|2081.33|2093.75|2082.25|2093.75|2082.25|2092.83|2081.33|22
1735515040000|2024-12-29 23:30:40|2093.73|2082.23|2093.75|2082.25|2093.75|2082.25|2093.73|2082.23|4
1735515050000|2024-12-29 23:30:50|2093.6|2082.1|2093.31|2081.81|2093.75|2082.25|2093.15|2081.65|22
1735515060000|2024-12-29 23:31:00|2093.2|2081.7|2092.26|2080.76|2093.69|2082.19|2091.92|2080.42|31
1735515070000|2024-12-29 23:31:10|2092.44|2080.94|2092.75|2081.25|2092.75|2081.25|2091.61|2080.11|26
1735515080000|2024-12-29 23:31:20|2092.76|2081.26|2092.73|2081.23|2092.76|2081.26|2091.69|2080.19|32
1735515090000|2024-12-29 23:31:30|2092.91|2081.41|2091.81|2080.31|2093.01|2081.51|2091.63|2080.13|26
1735515100000|2024-12-29 23:31:40|2091.76|2080.26|2090.7|2079.2|2091.76|2080.26|2090.69|2079.19|28
1735515110000|2024-12-29 23:31:50|2090.53|2079.03|2090.87|2079.37|2091.12|2079.62|2090.52|2079.02|24
1735515120000|2024-12-29 23:32:00|2090.97|2079.47|2090.13|2078.63|2090.97|2079.47|2089.66|2078.16|29
1735515130000|2024-12-29 23:32:10|2090.05|2078.55|2090.71|2079.21|2090.73|2079.23|2089.56|2078.06|30
1735515140000|2024-12-29 23:32:20|2090.73|2079.23|2090.28|2078.78|2090.78|2079.28|2090.05|2078.55|19
1735515150000|2024-12-29 23:32:30|2090.38|2078.88|2090.61|2079.11|2091.09|2079.59|2090.28|2078.78|24
1735515160000|2024-12-29 23:32:40|2090.54|2079.04|2091.75|2080.25|2091.75|2080.25|2090.54|2079.04|17
1735515170000|2024-12-29 23:32:50|2092.75|2081.25|2092.93|2081.43|2093.72|2082.22|2092.75|2081.25|12
1735515180000|2024-12-29 23:33:00|2092.82|2081.32|2092.48|2080.98|2092.82|2081.32|2092.28|2080.78|29
1735515190000|2024-12-29 23:33:10|2092.08|2080.58|2091.12|2079.62|2092.08|2080.58|2090.81|2079.31|29
1735515200000|2024-12-29 23:33:20|2091.03|2079.53|2091.11|2079.61|2091.21|2079.71|2090.38|2078.88|25
1735515210000|2024-12-29 23:33:30|2091.22|2079.72|2089.92|2078.42|2091.33|2079.83|2089.71|2078.21|25
1735515220000|2024-12-29 23:33:40|2089.89|2078.39|2091.17|2079.67|2091.29|2079.79|2089.89|2078.39|21
1735515230000|2024-12-29 23:33:50|2090.99|2079.49|2090.66|2079.16|2091.03|2079.53|2090.27|2078.77|30
1735515240000|2024-12-29 23:34:00|2090.62|2079.12|2091.39|2079.89|2091.8|2080.3|2090.01|2078.51|20
1735515250000|2024-12-29 23:34:10|2091.36|2079.86|2091.67|2080.17|2091.67|2080.17|2090.85|2079.35|21
1735515260000|2024-12-29 23:34:20|2091.64|2080.14|2091.51|2080.01|2091.75|2080.25|2091.45|2079.95|21
1735515270000|2024-12-29 23:34:30|2091.56|2080.06|2090.51|2079.01|2091.56|2080.06|2090.51|2079.01|27
1735515280000|2024-12-29 23:34:40|2090.56|2079.06|2091.29|2079.79|2091.62|2080.12|2090.45|2078.95|25
1735515290000|2024-12-29 23:34:50|2091.19|2079.69|2091.7|2080.2|2091.7|2080.2|2090.85|2079.35|29
1735515300000|2024-12-29 23:35:00|2091.8|2080.3|2093.43|2081.93|2093.49|2081.99|2091.78|2080.28|31
1735515310000|2024-12-29 23:35:10|2093.41|2081.91|2093.57|2082.07|2093.76|2082.26|2093.39|2081.89|23
1735515320000|2024-12-29 23:35:20|2093.54|2082.04|2093.25|2081.75|2093.54|2082.04|2092.49|2080.99|23
1735515330000|2024-12-29 23:35:30|2093.3|2081.8|2092.98|2081.48|2093.64|2082.14|2092.67|2081.17|20
1735515340000|2024-12-29 23:35:40|2093.31|2081.81|2093.24|2081.74|2093.31|2081.81|2093.24|2081.74|5
1735515350000|2024-12-29 23:35:50|2092.13|2080.63|2091.72|2080.22|2092.13|2080.63|2090.9|2079.4|14
1735515360000|2024-12-29 23:36:00|2091.71|2080.21|2090.89|2079.39|2091.72|2080.22|2090.26|2078.76|32
1735515370000|2024-12-29 23:36:10|2090.96|2079.46|2091.27|2079.77|2091.72|2080.22|2090.96|2079.46|27
1735515380000|2024-12-29 23:36:20|2091.21|2079.71|2092.28|2080.78|2092.34|2080.84|2091.16|2079.66|29
1735515390000|2024-12-29 23:36:30|2092.34|2080.84|2093.32|2081.82|2093.32|2081.82|2092.34|2080.84|26
1735515400000|2024-12-29 23:36:40|2093.57|2082.07|2094.98|2083.48|2095.09|2083.59|2093.57|2082.07|22
1735515410000|2024-12-29 23:36:50|2094.99|2083.49|2095.98|2084.48|2096.28|2084.78|2094.99|2083.49|29
1735515420000|2024-12-29 23:37:00|2095.88|2084.38|2095.28|2083.78|2096.04|2084.54|2094.84|2083.34|20
1735515430000|2024-12-29 23:37:10|2095.25|2083.75|2092.76|2081.26|2095.25|2083.75|2092.76|2081.26|19
1735515440000|2024-12-29 23:37:20|2092.79|2081.29|2094.4|2082.9|2094.4|2082.9|2092.79|2081.29|29
1735515450000|2024-12-29 23:37:30|2094.19|2082.69|2095.63|2084.13|2095.77|2084.27|2094.19|2082.69|23
1735515460000|2024-12-29 23:37:40|2095.62|2084.12|2095.49|2083.99|2095.7|2084.2|2095.08|2083.58|24
1735515470000|2024-12-29 23:37:50|2095.56|2084.06|2096.73|2085.23|2096.87|2085.37|2095.51|2084.01|26
1735515480000|2024-12-29 23:38:00|2096.66|2085.16|2097.28|2085.78|2097.38|2085.88|2096.66|2085.16|13
1735515490000|2024-12-29 23:38:10|2097.17|2085.67|2095.79|2084.29|2097.17|2085.67|2095.79|2084.29|11
1735515500000|2024-12-29 23:38:20|2095.9|2084.4|2095.6|2084.1|2095.9|2084.4|2094.76|2083.26|33
1735515510000|2024-12-29 23:38:30|2095.7|2084.2|2096.11|2084.61|2096.11|2084.61|2095.6|2084.1|26
1735515520000|2024-12-29 23:38:40|2096|2084.5|2096.04|2084.54|2096.22|2084.72|2095.11|2083.61|28
1735515530000|2024-12-29 23:38:50|2096.14|2084.64|2096.27|2084.77|2096.27|2084.77|2095.79|2084.29|24
1735515540000|2024-12-29 23:39:00|2096.09|2084.59|2097.11|2085.61|2097.11|2085.61|2095.99|2084.49|19
1735515550000|2024-12-29 23:39:10|2096.83|2085.33|2096.68|2085.18|2096.83|2085.33|2095.76|2084.26|21
1735515560000|2024-12-29 23:39:20|2096.72|2085.22|2096.84|2085.34|2097.07|2085.57|2096.71|2085.21|22
1735515570000|2024-12-29 23:39:30|2096.99|2085.49|2097.12|2085.62|2097.23|2085.73|2096.87|2085.37|17
1735515580000|2024-12-29 23:39:40|2097.25|2085.75|2098.28|2086.78|2098.28|2086.78|2097.12|2085.62|27
1735515590000|2024-12-29 23:39:50|2098.44|2086.94|2097.79|2086.29|2098.67|2087.17|2097.79|2086.29|21
1735515600000|2024-12-29 23:40:00|2097.93|2086.43|2097.53|2086.03|2098.39|2086.89|2097.53|2086.03|20
1735515610000|2024-12-29 23:40:10|2097.48|2085.98|2096.51|2085.01|2098.26|2086.76|2096.51|2085.01|21
1735515620000|2024-12-29 23:40:20|2096.71|2085.21|2095.76|2084.26|2096.71|2085.21|2095.65|2084.15|18
1735515630000|2024-12-29 23:40:30|2095.81|2084.31|2096.77|2085.27|2096.92|2085.42|2095.81|2084.31|23
1735515640000|2024-12-29 23:40:40|2096.71|2085.21|2094.9|2083.4|2096.72|2085.22|2094.82|2083.32|21
1735515650000|2024-12-29 23:40:50|2094.89|2083.39|2095.77|2084.27|2095.77|2084.27|2094.68|2083.18|32
1735515660000|2024-12-29 23:41:00|2095.74|2084.24|2096.45|2084.95|2096.45|2084.95|2095.69|2084.19|24
1735515670000|2024-12-29 23:41:10|2096.34|2084.84|2094.79|2083.29|2096.35|2084.85|2094.57|2083.07|26
1735515680000|2024-12-29 23:41:20|2094.8|2083.3|2094.58|2083.08|2094.8|2083.3|2093.72|2082.22|29
1735515690000|2024-12-29 23:41:30|2094.6|2083.1|2094.87|2083.37|2094.89|2083.39|2094.04|2082.54|29
1735515700000|2024-12-29 23:41:40|2094.94|2083.44|2094.85|2083.35|2095.3|2083.8|2094.64|2083.14|27
1735515710000|2024-12-29 23:41:50|2095.19|2083.69|2095.86|2084.36|2095.92|2084.42|2095.1|2083.6|24
1735515720000|2024-12-29 23:42:00|2095.89|2084.39|2095.64|2084.14|2095.99|2084.49|2094.88|2083.38|23
1735515730000|2024-12-29 23:42:10|2095.61|2084.11|2096.21|2084.71|2096.35|2084.85|2095.55|2084.05|25
1735515740000|2024-12-29 23:42:20|2096.01|2084.51|2096.66|2085.16|2097.02|2085.52|2095.95|2084.45|22
1735515750000|2024-12-29 23:42:30|2096.63|2085.13|2095.83|2084.33|2097.4|2085.9|2095.75|2084.25|21
1735515760000|2024-12-29 23:42:40|2095.82|2084.32|2095.85|2084.35|2096.07|2084.57|2095.59|2084.09|21
1735515770000|2024-12-29 23:42:50|2095.81|2084.31|2096.89|2085.39|2096.98|2085.48|2095.81|2084.31|26
1735515780000|2024-12-29 23:43:00|2096.77|2085.27|2095.81|2084.31|2096.77|2085.27|2095.56|2084.06|26
1735515790000|2024-12-29 23:43:10|2095.65|2084.15|2095.44|2083.94|2095.92|2084.42|2095.43|2083.93|23
1735515800000|2024-12-29 23:43:20|2095.45|2083.95|2095.62|2084.12|2095.73|2084.23|2095.38|2083.88|21
1735515810000|2024-12-29 23:43:30|2095.55|2084.05|2096.52|2085.02|2096.52|2085.02|2095.49|2083.99|28
1735515820000|2024-12-29 23:43:40|2096.41|2084.91|2098.21|2086.71|2098.21|2086.71|2096.41|2084.91|25
1735515830000|2024-12-29 23:43:50|2098.16|2086.66|2097.19|2085.69|2098.33|2086.83|2097.01|2085.51|20
1735515840000|2024-12-29 23:44:00|2097.2|2085.7|2097.42|2085.92|2097.97|2086.47|2096.99|2085.49|26
1735515850000|2024-12-29 23:44:10|2096.99|2085.49|2096.59|2085.09|2097.27|2085.77|2096.43|2084.93|17
1735515860000|2024-12-29 23:44:20|2096.63|2085.13|2097.86|2086.36|2097.86|2086.36|2096.57|2085.07|25
1735515870000|2024-12-29 23:44:30|2097.87|2086.37|2097.24|2085.74|2097.87|2086.37|2097|2085.5|18
1735515880000|2024-12-29 23:44:40|2097.23|2085.73|2097.76|2086.26|2097.76|2086.26|2097.15|2085.65|18
1735515890000|2024-12-29 23:44:50|2097.7|2086.2|2097.38|2085.88|2097.96|2086.46|2097.28|2085.78|12
1735515900000|2024-12-29 23:45:00|2097.31|2085.81|2096.86|2085.36|2097.41|2085.91|2096.46|2084.96|22
1735515910000|2024-12-29 23:45:10|2096.87|2085.37|2097.92|2086.42|2097.92|2086.42|2096.87|2085.37|22
1735515920000|2024-12-29 23:45:20|2097.88|2086.38|2099.62|2088.12|2099.62|2088.12|2097.88|2086.38|20
1735515930000|2024-12-29 23:45:30|2099.63|2088.13|2099.55|2088.05|2099.84|2088.34|2099.04|2087.54|24
1735515940000|2024-12-29 23:45:40|2099.44|2087.94|2098.44|2086.94|2099.66|2088.16|2098.42|2086.92|20
1735515950000|2024-12-29 23:45:50|2098.35|2086.85|2097.94|2086.44|2098.35|2086.85|2097.64|2086.14|21
1735515960000|2024-12-29 23:46:00|2097.91|2086.41|2098.13|2086.63|2098.33|2086.83|2097.7|2086.2|27
1735515970000|2024-12-29 23:46:10|2098.02|2086.52|2099.29|2087.79|2099.29|2087.79|2097.78|2086.28|25
1735515980000|2024-12-29 23:46:20|2099.32|2087.82|2099.18|2087.68|2099.37|2087.87|2099.15|2087.65|19
1735515990000|2024-12-29 23:46:30|2099.24|2087.74|2100.23|2088.73|2100.26|2088.76|2099.24|2087.74|24
1735516000000|2024-12-29 23:46:40|2100.11|2088.61|2100.61|2089.11|2100.61|2089.11|2099.72|2088.22|23
1735516010000|2024-12-29 23:46:50|2101.03|2089.53|2102.91|2091.41|2102.91|2091.41|2101.03|2089.53|16
1735516020000|2024-12-29 23:47:00|2102.87|2091.37|2102.53|2091.03|2102.91|2091.41|2102.46|2090.96|15
1735516030000|2024-12-29 23:47:10|2102.64|2091.14|2102.68|2091.18|2102.89|2091.39|2102.51|2091.01|23
1735516040000|2024-12-29 23:47:20|2102.69|2091.19|2101.69|2090.19|2102.69|2091.19|2101.63|2090.13|17
1735516050000|2024-12-29 23:47:30|2101.8|2090.3|2101.42|2089.92|2101.8|2090.3|2100.91|2089.41|25
1735516060000|2024-12-29 23:47:40|2101.63|2090.13|2100.39|2088.89|2101.63|2090.13|2100.05|2088.55|19
1735516070000|2024-12-29 23:47:50|2100.53|2089.03|2101.34|2089.84|2101.66|2090.16|2100.53|2089.03|26
1735516080000|2024-12-29 23:48:00|2101.5|2090|2101.47|2089.97|2101.67|2090.17|2100.67|2089.17|19
1735516090000|2024-12-29 23:48:10|2101.48|2089.98|2102.07|2090.57|2102.07|2090.57|2101.48|2089.98|13
1735516100000|2024-12-29 23:48:20|2102.06|2090.56|2102.67|2091.17|2102.67|2091.17|2102.04|2090.54|20
1735516110000|2024-12-29 23:48:30|2102.68|2091.18|2101.27|2089.77|2102.68|2091.18|2100.69|2089.19|25
1735516120000|2024-12-29 23:48:40|2101.37|2089.87|2101.23|2089.73|2101.37|2089.87|2100.67|2089.17|21
1735516130000|2024-12-29 23:48:50|2101.24|2089.74|2101.87|2090.37|2101.87|2090.37|2101.24|2089.74|20
1735516140000|2024-12-29 23:49:00|2101.54|2090.04|2101.99|2090.49|2102.08|2090.58|2101.01|2089.51|24
1735516150000|2024-12-29 23:49:10|2101.97|2090.47|2102.17|2090.67|2102.27|2090.77|2101.97|2090.47|17
1735516160000|2024-12-29 23:49:20|2102.27|2090.77|2102.62|2091.12|2102.91|2091.41|2102.27|2090.77|25
1735516170000|2024-12-29 23:49:30|2102.61|2091.11|2102.63|2091.13|2102.68|2091.18|2102.5|2091|18
1735516180000|2024-12-29 23:49:40|2102.68|2091.18|2102.8|2091.3|2102.8|2091.3|2102.49|2090.99|17
1735516190000|2024-12-29 23:49:50|2102.85|2091.35|2102.91|2091.41|2102.91|2091.41|2102.85|2091.35|2
1735516200000|2024-12-29 23:50:00|2102.8|2091.3|2102.61|2091.11|2102.8|2091.3|2102.61|2091.11|2
1735516210000|2024-12-29 23:50:10|2102.7|2091.2|2102.5|2091|2102.74|2091.24|2102.5|2091|21
1735516220000|2024-12-29 23:50:20|2102.59|2091.09|2102.33|2090.83|2102.79|2091.29|2102.33|2090.83|17
1735516230000|2024-12-29 23:50:30|2102.28|2090.78|2102.45|2090.95|2102.61|2091.11|2102.23|2090.73|20
1735516240000|2024-12-29 23:50:40|2102.33|2090.83|2102.75|2091.25|2102.78|2091.28|2102.33|2090.83|16
1735516260000|2024-12-29 23:51:00|2102.59|2091.09|2102.61|2091.11|2102.62|2091.12|2102.54|2091.04|12
1735516270000|2024-12-29 23:51:10|2102.51|2091.01|2102.56|2091.06|2102.62|2091.12|2102.18|2090.68|17
1735516280000|2024-12-29 23:51:20|2102.5|2091|2102.75|2091.25|2102.75|2091.25|2102.5|2091|14
1735516290000|2024-12-29 23:51:30|2102.64|2091.14|2102.5|2091|2102.64|2091.14|2102.5|2091|13
1735516300000|2024-12-29 23:51:40|2102.59|2091.09|2102.61|2091.11|2102.62|2091.12|2102.59|2091.09|8
1735516310000|2024-12-29 23:51:50|2102.5|2091|2102.5|2091|2102.54|2091.04|2102.5|2091|3
1735516330000|2024-12-29 23:52:10|2102.62|2091.12|2102.66|2091.16|2102.66|2091.16|2102.5|2091|9
1735516340000|2024-12-29 23:52:20|2102.67|2091.17|2102.75|2091.25|2102.75|2091.25|2102.67|2091.17|6
1735516350000|2024-12-29 23:52:30|2102.74|2091.24|2102.72|2091.22|2102.74|2091.24|2102.63|2091.13|5
1735516360000|2024-12-29 23:52:40|2102.75|2091.25|2102.75|2091.25|2102.75|2091.25|2102.72|2091.22|4
1735516370000|2024-12-29 23:52:50|2102.74|2091.24|2102.71|2091.21|2102.75|2091.25|2102.64|2091.14|13
1735516380000|2024-12-29 23:53:00|2102.72|2091.22|2102.5|2091|2102.72|2091.22|2102.5|2091|5
1735516390000|2024-12-29 23:53:10|2101.91|2090.41|2101.13|2089.63|2101.91|2090.41|2101.13|2089.63|18
1735516400000|2024-12-29 23:53:20|2101.19|2089.69|2101.63|2090.13|2101.63|2090.13|2101.04|2089.54|20
1735516410000|2024-12-29 23:53:30|2101.53|2090.03|2102.02|2090.52|2102.18|2090.68|2101.53|2090.03|19
1735516420000|2024-12-29 23:53:40|2101.87|2090.37|2102.15|2090.65|2102.38|2090.88|2101.87|2090.37|27
1735516430000|2024-12-29 23:53:50|2102.21|2090.71|2102.43|2090.93|2102.57|2091.07|2102.21|2090.71|21
1735516440000|2024-12-29 23:54:00|2102.52|2091.02|2102.11|2090.61|2102.7|2091.2|2102|2090.5|20
1735516450000|2024-12-29 23:54:10|2102.07|2090.57|2101.56|2090.06|2102.12|2090.62|2101.56|2090.06|25
1735516460000|2024-12-29 23:54:20|2100.95|2089.45|2101.97|2090.47|2102.08|2090.58|2100.9|2089.4|25
1735516470000|2024-12-29 23:54:30|2101.87|2090.37|2101.97|2090.47|2102.09|2090.59|2101.8|2090.3|19
1735516480000|2024-12-29 23:54:40|2101.98|2090.48|2101.91|2090.41|2102.09|2090.59|2101.62|2090.12|20
1735516490000|2024-12-29 23:54:50|2101.84|2090.34|2101.61|2090.11|2101.91|2090.41|2101.3|2089.8|26
1735516500000|2024-12-29 23:55:00|2101.5|2090|2100.85|2089.35|2101.67|2090.17|2100.56|2089.06|28
1735516510000|2024-12-29 23:55:10|2100.9|2089.4|2101.3|2089.8|2101.39|2089.89|2100.78|2089.28|25
1735516520000|2024-12-29 23:55:20|2101.4|2089.9|2100.7|2089.2|2101.4|2089.9|2100.65|2089.15|30
1735516530000|2024-12-29 23:55:30|2100.66|2089.16|2099.93|2088.43|2100.66|2089.16|2099.82|2088.32|22
1735516540000|2024-12-29 23:55:40|2099.82|2088.32|2099.78|2088.28|2100.03|2088.53|2099.78|2088.28|24
1735516550000|2024-12-29 23:55:50|2099.89|2088.39|2100.15|2088.65|2100.15|2088.65|2099.78|2088.28|21
1735516560000|2024-12-29 23:56:00|2100.16|2088.66|2099.55|2088.05|2100.79|2089.29|2099.55|2088.05|22
1735516570000|2024-12-29 23:56:10|2099.24|2087.74|2099.89|2088.39|2099.89|2088.39|2099.19|2087.69|24
1735516580000|2024-12-29 23:56:20|2099.79|2088.29|2099.71|2088.21|2100.32|2088.82|2099.6|2088.1|25
1735516590000|2024-12-29 23:56:30|2099.78|2088.28|2098.3|2086.8|2099.82|2088.32|2098.3|2086.8|22
1735516600000|2024-12-29 23:56:40|2098.37|2086.87|2098.36|2086.86|2098.57|2087.07|2098.2|2086.7|21
1735516610000|2024-12-29 23:56:50|2098.51|2087.01|2098.18|2086.68|2098.51|2087.01|2098.15|2086.65|21
1735516620000|2024-12-29 23:57:00|2098.29|2086.79|2097.87|2086.37|2098.41|2086.91|2097.65|2086.15|22
1735516630000|2024-12-29 23:57:10|2097.67|2086.17|2097.83|2086.33|2097.86|2086.36|2097.67|2086.17|22
1735516640000|2024-12-29 23:57:20|2097.82|2086.32|2097.65|2086.15|2098.15|2086.65|2097.65|2086.15|17
1735516650000|2024-12-29 23:57:30|2097.87|2086.37|2097.22|2085.72|2097.87|2086.37|2096.97|2085.47|18
1735516660000|2024-12-29 23:57:40|2097.25|2085.75|2097.57|2086.07|2097.57|2086.07|2097.13|2085.63|28
1735516670000|2024-12-29 23:57:50|2097.82|2086.32|2096.93|2085.43|2097.82|2086.32|2096.91|2085.41|27
1735516680000|2024-12-29 23:58:00|2096.96|2085.46|2096.75|2085.25|2096.96|2085.46|2096.75|2085.25|10
1735516690000|2024-12-29 23:58:10|2096.78|2085.28|2096.75|2085.25|2096.78|2085.28|2096.75|2085.25|3
1735516700000|2024-12-29 23:58:20|2096.83|2085.33|2097.07|2085.57|2097.07|2085.57|2096.32|2084.82|17
1735516710000|2024-12-29 23:58:30|2096.97|2085.47|2096.73|2085.23|2097.19|2085.69|2096.66|2085.16|19
1735516720000|2024-12-29 23:58:40|2096.64|2085.14|2096.62|2085.12|2096.74|2085.24|2096.42|2084.92|29
1735516730000|2024-12-29 23:58:50|2096.43|2084.93|2096.5|2085|2096.63|2085.13|2096.39|2084.89|21
1735516740000|2024-12-29 23:59:00|2096.45|2084.95|2096.64|2085.14|2096.76|2085.26|2096.24|2084.74|26
1735516750000|2024-12-29 23:59:10|2096.37|2084.87|2096.19|2084.69|2096.7|2085.2|2095.87|2084.37|24
1735516760000|2024-12-29 23:59:20|2096.24|2084.74|2096.58|2085.08|2096.58|2085.08|2096.13|2084.63|19
1735516770000|2024-12-29 23:59:30|2096.48|2084.98|2096.8|2085.3|2096.95|2085.45|2096.33|2084.83|29
1735516780000|2024-12-29 23:59:40|2096.88|2085.38|2096.93|2085.43|2096.99|2085.49|2096.85|2085.35|15
1735516790000|2024-12-29 23:59:50|2096.83|2085.33|2096.93|2085.43|2096.98|2085.48|2096.77|2085.27|27
1735516800000|2024-12-30 00:00:00|2096.87|2085.37|2095.34|2083.84|2097.11|2085.61|2095.34|2083.84|23
1735516810000|2024-12-30 00:00:10|2094.71|2083.21|2094.14|2082.64|2094.71|2083.21|2094.03|2082.53|24
1735516820000|2024-12-30 00:00:20|2094.13|2082.63|2092.56|2081.06|2094.14|2082.64|2092.45|2080.95|16
1735516830000|2024-12-30 00:00:30|2092.48|2080.98|2091.95|2080.45|2092.57|2081.07|2091.41|2079.91|24
1735516840000|2024-12-30 00:00:40|2091.89|2080.39|2091.54|2080.04|2091.93|2080.43|2091.24|2079.74|16
1735516850000|2024-12-30 00:00:50|2091.58|2080.08|2092.4|2080.9|2092.85|2081.35|2091.39|2079.89|23
1735516860000|2024-12-30 00:01:00|2092.3|2080.8|2090.92|2079.42|2092.3|2080.8|2090.83|2079.33|27
1735516870000|2024-12-30 00:01:10|2090.9|2079.4|2090.18|2078.68|2091|2079.5|2090.18|2078.68|27
1735516880000|2024-12-30 00:01:20|2090.12|2078.62|2089.94|2078.44|2090.12|2078.62|2089.29|2077.79|21
1735516890000|2024-12-30 00:01:30|2089.83|2078.33|2089.84|2078.34|2089.84|2078.34|2088.69|2077.19|25
1735516900000|2024-12-30 00:01:40|2089.89|2078.39|2088.93|2077.43|2089.89|2078.39|2088.07|2076.57|22
1735516910000|2024-12-30 00:01:50|2088.83|2077.33|2089.56|2078.06|2089.7|2078.2|2088.83|2077.33|23
1735516920000|2024-12-30 00:02:00|2089.67|2078.17|2088.49|2076.99|2089.67|2078.17|2088.3|2076.8|23
1735516930000|2024-12-30 00:02:10|2088.51|2077.01|2087.46|2075.96|2088.56|2077.06|2087.28|2075.78|25
1735516940000|2024-12-30 00:02:20|2087.35|2075.85|2087.32|2075.82|2087.43|2075.93|2087.22|2075.72|15
1735516950000|2024-12-30 00:02:30|2087.33|2075.83|2086.89|2075.39|2087.43|2075.93|2086.89|2075.39|22
1735516960000|2024-12-30 00:02:40|2086.9|2075.4|2088.54|2077.04|2088.65|2077.15|2086.9|2075.4|27
1735516970000|2024-12-30 00:02:50|2088.75|2077.25|2088.73|2077.23|2088.78|2077.28|2088.23|2076.73|19
1735516980000|2024-12-30 00:03:00|2088.64|2077.14|2086.91|2075.41|2088.66|2077.16|2086.88|2075.38|25
1735516990000|2024-12-30 00:03:10|2086.84|2075.34|2088.15|2076.65|2088.24|2076.74|2086.78|2075.28|30
1735517000000|2024-12-30 00:03:20|2088.18|2076.68|2088.93|2077.43|2088.93|2077.43|2088.1|2076.6|17
1735517010000|2024-12-30 00:03:30|2088.88|2077.38|2089.99|2078.49|2090.09|2078.59|2088.88|2077.38|26
1735517020000|2024-12-30 00:03:40|2090.1|2078.6|2090.8|2079.3|2091.08|2079.58|2090.09|2078.59|27
1735517030000|2024-12-30 00:03:50|2090.81|2079.31|2091.64|2080.14|2091.67|2080.17|2090.81|2079.31|18
1735517040000|2024-12-30 00:04:00|2092.12|2080.62|2094.05|2082.55|2094.05|2082.55|2092.12|2080.62|24
1735517050000|2024-12-30 00:04:10|2093.94|2082.44|2094.94|2083.44|2095.15|2083.65|2093.94|2082.44|25
1735517060000|2024-12-30 00:04:20|2095.02|2083.52|2095.67|2084.17|2095.88|2084.38|2094.92|2083.42|23
1735517070000|2024-12-30 00:04:30|2095.43|2083.93|2093.71|2082.21|2095.43|2083.93|2093.69|2082.19|21
1735517080000|2024-12-30 00:04:40|2093.7|2082.2|2093.29|2081.79|2093.71|2082.21|2092.73|2081.23|21
1735517090000|2024-12-30 00:04:50|2092.96|2081.46|2091.59|2080.09|2093.07|2081.57|2091.31|2079.81|22
1735517100000|2024-12-30 00:05:00|2091.49|2079.99|2091.17|2079.67|2091.88|2080.38|2090.63|2079.13|28
1735517110000|2024-12-30 00:05:10|2091.07|2079.57|2090.34|2078.84|2091.07|2079.57|2090.29|2078.79|23
1735517120000|2024-12-30 00:05:20|2090.26|2078.76|2093.01|2081.51|2093.01|2081.51|2090.22|2078.72|30
1735517130000|2024-12-30 00:05:30|2092.99|2081.49|2093.3|2081.8|2093.3|2081.8|2092.67|2081.17|27
1735517140000|2024-12-30 00:05:40|2093.24|2081.74|2091.41|2079.91|2093.25|2081.75|2091.36|2079.86|27
1735517150000|2024-12-30 00:05:50|2091.5|2080|2091.54|2080.04|2091.56|2080.06|2091.17|2079.67|17
1735517160000|2024-12-30 00:06:00|2091.53|2080.03|2091.23|2079.73|2092.36|2080.86|2091.23|2079.73|22
1735517170000|2024-12-30 00:06:10|2090.96|2079.46|2090.12|2078.62|2090.96|2079.46|2090.12|2078.62|11
1735517180000|2024-12-30 00:06:20|2090.22|2078.72|2090.43|2078.93|2090.48|2078.98|2090.17|2078.67|21
1735517190000|2024-12-30 00:06:30|2090.4|2078.9|2091.17|2079.67|2091.17|2079.67|2090.23|2078.73|18
1735517200000|2024-12-30 00:06:40|2091.18|2079.68|2090.39|2078.89|2091.18|2079.68|2090.39|2078.89|17
1735517210000|2024-12-30 00:06:50|2090.36|2078.86|2090.49|2078.99|2090.7|2079.2|2089.93|2078.43|13
1735517220000|2024-12-30 00:07:00|2090.39|2078.89|2092.1|2080.6|2092.26|2080.76|2090.39|2078.89|27
1735517230000|2024-12-30 00:07:10|2091.96|2080.46|2092.49|2080.99|2092.49|2080.99|2091.53|2080.03|21
1735517240000|2024-12-30 00:07:20|2092.69|2081.19|2092.82|2081.32|2093.36|2081.86|2092.39|2080.89|30
1735517250000|2024-12-30 00:07:30|2092.78|2081.28|2092.57|2081.07|2092.83|2081.33|2092.41|2080.91|24
1735517260000|2024-12-30 00:07:40|2092.51|2081.01|2092.75|2081.25|2092.75|2081.25|2092.41|2080.91|10
1735517270000|2024-12-30 00:07:50|2093.63|2082.13|2094.45|2082.95|2094.5|2083|2093.63|2082.13|3
1735517280000|2024-12-30 00:08:00|2094.34|2082.84|2095.14|2083.64|2095.14|2083.64|2094|2082.5|26
1735517290000|2024-12-30 00:08:10|2095.18|2083.68|2095.75|2084.25|2095.75|2084.25|2095.18|2083.68|6
1735517310000|2024-12-30 00:08:30|2095.65|2084.15|2094.73|2083.23|2095.65|2084.15|2094.59|2083.09|18
1735517320000|2024-12-30 00:08:40|2094.62|2083.12|2095.75|2084.25|2095.75|2084.25|2094.62|2083.12|17
1735517340000|2024-12-30 00:09:00|2096.25|2084.75|2096.34|2084.84|2096.61|2085.11|2096.25|2084.75|10
1735517350000|2024-12-30 00:09:10|2096.29|2084.79|2096.96|2085.46|2097.04|2085.54|2095.23|2083.73|30
1735517360000|2024-12-30 00:09:20|2096.75|2085.25|2097.53|2086.03|2097.53|2086.03|2096.75|2085.25|21
1735517370000|2024-12-30 00:09:30|2097.37|2085.87|2099.18|2087.68|2099.18|2087.68|2097.37|2085.87|25
1735517380000|2024-12-30 00:09:40|2099.29|2087.79|2100.33|2088.83|2100.44|2088.94|2099.13|2087.63|24
1735517390000|2024-12-30 00:09:50|2100.44|2088.94|2100.34|2088.84|2101.44|2089.94|2100.21|2088.71|33
1735517400000|2024-12-30 00:10:00|2100.32|2088.82|2101.53|2090.03|2101.53|2090.03|2100.13|2088.63|19
1735517410000|2024-12-30 00:10:10|2101.48|2089.98|2100.67|2089.17|2101.67|2090.17|2100.64|2089.14|16
1735517420000|2024-12-30 00:10:20|2100.68|2089.18|2100.92|2089.42|2101.62|2090.12|2100.68|2089.18|14
1735517430000|2024-12-30 00:10:30|2100.81|2089.31|2101.14|2089.64|2101.14|2089.64|2100.75|2089.25|22
1735517440000|2024-12-30 00:10:40|2101.13|2089.63|2100.7|2089.2|2101.46|2089.96|2100.7|2089.2|23
1735517450000|2024-12-30 00:10:50|2100.76|2089.26|2100.03|2088.53|2100.77|2089.27|2100.02|2088.52|20
1735517460000|2024-12-30 00:11:00|2100.1|2088.6|2100.54|2089.04|2100.66|2089.16|2100|2088.5|30
1735517470000|2024-12-30 00:11:10|2100.53|2089.03|2099.83|2088.33|2100.73|2089.23|2099.72|2088.22|19
1735517480000|2024-12-30 00:11:20|2099.93|2088.43|2099.87|2088.37|2099.94|2088.44|2099.59|2088.09|17
1735517490000|2024-12-30 00:11:30|2099.84|2088.34|2099.18|2087.68|2099.84|2088.34|2098.75|2087.25|26
1735517500000|2024-12-30 00:11:40|2099.15|2087.65|2097.4|2085.9|2099.15|2087.65|2097.14|2085.64|22
1735517510000|2024-12-30 00:11:50|2097.45|2085.95|2099|2087.5|2099.03|2087.53|2097.32|2085.82|24
1735517520000|2024-12-30 00:12:00|2098.83|2087.33|2099.49|2087.99|2099.52|2088.02|2098.36|2086.86|21
1735517530000|2024-12-30 00:12:10|2099.39|2087.89|2101.83|2090.33|2101.94|2090.44|2099.36|2087.86|24
1735517540000|2024-12-30 00:12:20|2101.94|2090.44|2101.76|2090.26|2102.64|2091.14|2101.76|2090.26|24
1735517550000|2024-12-30 00:12:30|2101.75|2090.25|2101.16|2089.66|2101.89|2090.39|2101.14|2089.64|24
1735517560000|2024-12-30 00:12:40|2101.9|2090.4|2102.65|2091.15|2102.74|2091.24|2101.9|2090.4|17
1735517570000|2024-12-30 00:12:50|2102.55|2091.05|2102.63|2091.13|2102.63|2091.13|2102.2|2090.7|13
1735517580000|2024-12-30 00:13:00|2102.69|2091.19|2104.5|2093|2104.5|2093|2102.58|2091.08|9
1735517590000|2024-12-30 00:13:10|2104.22|2092.72|2104.11|2092.61|2104.41|2092.91|2104.08|2092.58|21
1735517600000|2024-12-30 00:13:20|2104.14|2092.64|2104.5|2093|2104.5|2093|2104|2092.5|13
1735517610000|2024-12-30 00:13:30|2105.13|2093.63|2105.75|2094.25|2105.75|2094.25|2105.13|2093.63|2
1735517630000|2024-12-30 00:13:50|2105.6|2094.1|2105.75|2094.25|2105.75|2094.25|2105.47|2093.97|10
1735517640000|2024-12-30 00:14:00|2106.21|2094.71|2106.67|2095.17|2106.67|2095.17|2106.21|2094.71|2
1735517650000|2024-12-30 00:14:10|2106.57|2095.07|2106.66|2095.16|2106.67|2095.17|2106.57|2095.07|5
1735517660000|2024-12-30 00:14:20|2106.67|2095.17|2106.67|2095.17|2106.67|2095.17|2106.57|2095.07|12
1735517670000|2024-12-30 00:14:30|2106.64|2095.14|2106.67|2095.17|2106.67|2095.17|2106.64|2095.14|7
1735517690000|2024-12-30 00:14:50|2106.66|2095.16|2106.66|2095.16|2106.67|2095.17|2106.66|2095.16|5
1735517700000|2024-12-30 00:15:00|2106.67|2095.17|2106.26|2094.76|2106.67|2095.17|2105.83|2094.33|16
1735517710000|2024-12-30 00:15:10|2106.27|2094.77|2106.67|2095.17|2106.67|2095.17|2106.11|2094.61|19
1735517720000|2024-12-30 00:15:20|2107.37|2095.87|2108.95|2097.45|2108.95|2097.45|2107.37|2095.87|10
1735517730000|2024-12-30 00:15:30|2108.96|2097.46|2109.27|2097.77|2109.27|2097.77|2108.96|2097.46|8
1735517740000|2024-12-30 00:15:40|2110.14|2098.64|2111.66|2100.16|2111.85|2100.35|2110.14|2098.64|18
1735517750000|2024-12-30 00:15:50|2111.63|2100.13|2110.92|2099.42|2111.74|2100.24|2110.84|2099.34|20
1735517760000|2024-12-30 00:16:00|2110.96|2099.46|2111.79|2100.29|2112.06|2100.56|2110.94|2099.44|28
1735517770000|2024-12-30 00:16:10|2111.6|2100.1|2113.98|2102.48|2114.09|2102.59|2111.57|2100.07|23
1735517780000|2024-12-30 00:16:20|2114.04|2102.54|2115.84|2104.34|2116.21|2104.71|2114.01|2102.51|25
1735517790000|2024-12-30 00:16:30|2115.8|2104.3|2114.22|2102.72|2115.91|2104.41|2114.17|2102.67|25
1735517800000|2024-12-30 00:16:40|2114.15|2102.65|2112.67|2101.17|2114.15|2102.65|2112.33|2100.83|30
1735517810000|2024-12-30 00:16:50|2112.64|2101.14|2112.35|2100.85|2112.64|2101.14|2112.11|2100.61|22
1735517820000|2024-12-30 00:17:00|2112.17|2100.67|2114.51|2103.01|2114.51|2103.01|2112.02|2100.52|29
1735517830000|2024-12-30 00:17:10|2114.52|2103.02|2114.93|2103.43|2115.71|2104.21|2114.51|2103.01|22
1735517840000|2024-12-30 00:17:20|2115.01|2103.51|2113.47|2101.97|2115.12|2103.62|2113.41|2101.91|28
1735517850000|2024-12-30 00:17:30|2113.41|2101.91|2115.41|2103.91|2115.41|2103.91|2113.21|2101.71|21
1735517860000|2024-12-30 00:17:40|2115.61|2104.11|2116.12|2104.62|2116.12|2104.62|2115.4|2103.9|15
1735517870000|2024-12-30 00:17:50|2116.17|2104.67|2116.66|2105.16|2116.66|2105.16|2115.78|2104.28|11
1735517880000|2024-12-30 00:18:00|2116.9|2105.4|2117.83|2106.33|2117.83|2106.33|2116.9|2105.4|4
1735517890000|2024-12-30 00:18:10|2117.89|2106.39|2119.38|2107.88|2119.38|2107.88|2117.89|2106.39|4
1735517900000|2024-12-30 00:18:20|2119.09|2107.59|2119.19|2107.69|2119.32|2107.82|2118.84|2107.34|19
1735517910000|2024-12-30 00:18:30|2119.22|2107.72|2117.97|2106.47|2119.24|2107.74|2117.97|2106.47|24
1735517920000|2024-12-30 00:18:40|2117.84|2106.34|2116.42|2104.92|2117.84|2106.34|2116.42|2104.92|38
1735517930000|2024-12-30 00:18:50|2116.11|2104.61|2117.7|2106.2|2118.06|2106.56|2115.91|2104.41|22
1735517940000|2024-12-30 00:19:00|2117.59|2106.09|2117.3|2105.8|2117.8|2106.3|2117.04|2105.54|26
1735517950000|2024-12-30 00:19:10|2117.55|2106.05|2117.66|2106.16|2117.66|2106.16|2116.25|2104.75|17
1735517960000|2024-12-30 00:19:20|2117.72|2106.22|2119.36|2107.86|2119.36|2107.86|2117.72|2106.22|18
1735517970000|2024-12-30 00:19:30|2119.35|2107.85|2120|2108.5|2120|2108.5|2118.77|2107.27|25
1735517980000|2024-12-30 00:19:40|2119.81|2108.31|2119.81|2108.31|2119.81|2108.31|2119.65|2108.15|6
1735517990000|2024-12-30 00:19:50|2119.71|2108.21|2119.85|2108.35|2120|2108.5|2119.71|2108.21|18
1735518000000|2024-12-30 00:20:00|2119.96|2108.46|2120|2108.5|2120|2108.5|2119.88|2108.38|8
1735518010000|2024-12-30 00:20:10|2119.99|2108.49|2119.53|2108.03|2120|2108.5|2119.53|2108.03|21
1735518020000|2024-12-30 00:20:20|2119.22|2107.72|2118.39|2106.89|2119.44|2107.94|2117.57|2106.07|36
1735518030000|2024-12-30 00:20:30|2118.28|2106.78|2118.88|2107.38|2119.1|2107.6|2118.13|2106.63|27
1735518040000|2024-12-30 00:20:40|2118.75|2107.25|2118.25|2106.75|2118.91|2107.41|2117.8|2106.3|26
1735518050000|2024-12-30 00:20:50|2118.22|2106.72|2116.5|2105|2118.22|2106.72|2115.21|2103.71|32
1735518060000|2024-12-30 00:21:00|2116.56|2105.06|2117.69|2106.19|2117.91|2106.41|2116.56|2105.06|27
1735518070000|2024-12-30 00:21:10|2117.7|2106.2|2118.45|2106.95|2118.62|2107.12|2117.59|2106.09|23
1735518080000|2024-12-30 00:21:20|2118.43|2106.93|2116.41|2104.91|2118.68|2107.18|2116.41|2104.91|24
1735518090000|2024-12-30 00:21:30|2116.48|2104.98|2115.22|2103.72|2117.44|2105.94|2115.19|2103.69|26
1735518100000|2024-12-30 00:21:40|2115.26|2103.76|2115.32|2103.82|2115.78|2104.28|2115.12|2103.62|27
1735518110000|2024-12-30 00:21:50|2115.43|2103.93|2114.14|2102.64|2115.43|2103.93|2114.14|2102.64|24
1735518120000|2024-12-30 00:22:00|2114.03|2102.53|2116.43|2104.93|2116.43|2104.93|2114.03|2102.53|29
1735518130000|2024-12-30 00:22:10|2116.44|2104.94|2116.84|2105.34|2116.84|2105.34|2115.44|2103.94|24
1735518140000|2024-12-30 00:22:20|2116.96|2105.46|2117.06|2105.56|2117.46|2105.96|2116.85|2105.35|20
1735518150000|2024-12-30 00:22:30|2116.97|2105.47|2115.16|2103.66|2117.01|2105.51|2115.01|2103.51|25
1735518160000|2024-12-30 00:22:40|2115.47|2103.97|2114.7|2103.2|2115.81|2104.31|2114.61|2103.11|26
1735518170000|2024-12-30 00:22:50|2114.99|2103.49|2114.06|2102.56|2114.99|2103.49|2114.02|2102.52|27
1735518180000|2024-12-30 00:23:00|2114.66|2103.16|2115.26|2103.76|2115.29|2103.79|2114.64|2103.14|23
1735518190000|2024-12-30 00:23:10|2115.32|2103.82|2115.8|2104.3|2115.8|2104.3|2114.44|2102.94|23
1735518200000|2024-12-30 00:23:20|2115.69|2104.19|2117.83|2106.33|2117.94|2106.44|2115.63|2104.13|33
1735518210000|2024-12-30 00:23:30|2117.72|2106.22|2115.55|2104.05|2117.72|2106.22|2115.42|2103.92|28
1735518220000|2024-12-30 00:23:40|2115.88|2104.38|2114.92|2103.42|2115.88|2104.38|2114.92|2103.42|25
1735518230000|2024-12-30 00:23:50|2114.56|2103.06|2114.76|2103.26|2115.32|2103.82|2114.24|2102.74|25
1735518240000|2024-12-30 00:24:00|2115.12|2103.62|2116.55|2105.05|2116.72|2105.22|2115.12|2103.62|12
1735518250000|2024-12-30 00:24:10|2116.49|2104.99|2115.51|2104.01|2116.58|2105.08|2115.51|2104.01|18
1735518260000|2024-12-30 00:24:20|2115.52|2104.02|2115.85|2104.35|2116.3|2104.8|2115.52|2104.02|20
1735518270000|2024-12-30 00:24:30|2115.8|2104.3|2114.4|2102.9|2115.8|2104.3|2114.34|2102.84|22
1735518280000|2024-12-30 00:24:40|2114.34|2102.84|2114.66|2103.16|2114.67|2103.17|2114.06|2102.56|27
1735518290000|2024-12-30 00:24:50|2114.67|2103.17|2115.25|2103.75|2115.41|2103.91|2114.24|2102.74|18
1735518300000|2024-12-30 00:25:00|2115.02|2103.52|2115.12|2103.62|2115.52|2104.02|2114.84|2103.34|24
1735518310000|2024-12-30 00:25:10|2115.02|2103.52|2113.57|2102.07|2115.29|2103.79|2113.47|2101.97|21
1735518320000|2024-12-30 00:25:20|2113.71|2102.21|2113.61|2102.11|2114.31|2102.81|2113.58|2102.08|20
1735518330000|2024-12-30 00:25:30|2113.73|2102.23|2115.5|2104|2115.5|2104|2113.59|2102.09|24
1735518340000|2024-12-30 00:25:40|2115.55|2104.05|2114.54|2103.04|2115.75|2104.25|2114.44|2102.94|19
1735518350000|2024-12-30 00:25:50|2114.43|2102.93|2114.14|2102.64|2114.73|2103.23|2114.03|2102.53|17
1735518360000|2024-12-30 00:26:00|2114.09|2102.59|2116.58|2105.08|2116.85|2105.35|2114.09|2102.59|23
1735518370000|2024-12-30 00:26:10|2116.62|2105.12|2118.85|2107.35|2118.86|2107.36|2116.62|2105.12|24
1735518380000|2024-12-30 00:26:20|2118.75|2107.25|2117.71|2106.21|2118.92|2107.42|2117.6|2106.1|24
1735518390000|2024-12-30 00:26:30|2117.36|2105.86|2115.96|2104.46|2117.36|2105.86|2115.74|2104.24|21
1735518400000|2024-12-30 00:26:40|2115.8|2104.3|2113.91|2102.41|2115.8|2104.3|2113.91|2102.41|30
1735518410000|2024-12-30 00:26:50|2113.97|2102.47|2114.38|2102.88|2114.43|2102.93|2113.76|2102.26|22
1735518420000|2024-12-30 00:27:00|2114.32|2102.82|2115.1|2103.6|2115.13|2103.63|2113.87|2102.37|18
1735518430000|2024-12-30 00:27:10|2114.9|2103.4|2114.05|2102.55|2114.94|2103.44|2113.58|2102.08|30
1735518440000|2024-12-30 00:27:20|2113.95|2102.45|2114.94|2103.44|2114.95|2103.45|2113.95|2102.45|23
1735518450000|2024-12-30 00:27:30|2114.89|2103.39|2114.81|2103.31|2115.03|2103.53|2114.32|2102.82|20
1735518460000|2024-12-30 00:27:40|2114.77|2103.27|2114.44|2102.94|2114.77|2103.27|2114.33|2102.83|18
1735518470000|2024-12-30 00:27:50|2114.54|2103.04|2114.7|2103.2|2114.74|2103.24|2114.49|2102.99|18
1735518480000|2024-12-30 00:28:00|2114.75|2103.25|2114.29|2102.79|2114.8|2103.3|2114.29|2102.79|14
1735518490000|2024-12-30 00:28:10|2114.01|2102.51|2113.77|2102.27|2114.01|2102.51|2113.6|2102.1|27
1735518500000|2024-12-30 00:28:20|2113.79|2102.29|2114.55|2103.05|2114.69|2103.19|2113.76|2102.26|23
1735518510000|2024-12-30 00:28:30|2114.54|2103.04|2114.05|2102.55|2114.54|2103.04|2114.05|2102.55|25
1735518520000|2024-12-30 00:28:40|2113.95|2102.45|2114.03|2102.53|2114.07|2102.57|2113.61|2102.11|24
1735518530000|2024-12-30 00:28:50|2114|2102.5|2114.55|2103.05|2114.6|2103.1|2113.83|2102.33|18
1735518540000|2024-12-30 00:29:00|2114.56|2103.06|2114.69|2103.19|2114.69|2103.19|2114.55|2103.05|19
1735518550000|2024-12-30 00:29:10|2114.57|2103.07|2114.69|2103.19|2114.69|2103.19|2114.57|2103.07|6
1735518560000|2024-12-30 00:29:20|2114.81|2103.31|2116.81|2105.31|2117.07|2105.57|2114.81|2103.31|21
1735518570000|2024-12-30 00:29:30|2116.74|2105.24|2115.64|2104.14|2116.74|2105.24|2114.77|2103.27|28
1735518580000|2024-12-30 00:29:40|2115.59|2104.09|2115.03|2103.53|2115.63|2104.13|2114.86|2103.36|20
1735518590000|2024-12-30 00:29:50|2115.04|2103.54|2115.41|2103.91|2115.56|2104.06|2114.89|2103.39|27
1735518600000|2024-12-30 00:30:00|2115.52|2104.02|2114.99|2103.49|2115.63|2104.13|2114.67|2103.17|21
1735518610000|2024-12-30 00:30:10|2114.82|2103.32|2113.83|2102.33|2114.99|2103.49|2113.74|2102.24|20
1735518620000|2024-12-30 00:30:20|2113.94|2102.44|2114.26|2102.76|2114.36|2102.86|2113.51|2102.01|18
1735518630000|2024-12-30 00:30:30|2114.23|2102.73|2115.66|2104.16|2115.99|2104.49|2114.23|2102.73|25
1735518640000|2024-12-30 00:30:40|2115.61|2104.11|2114.35|2102.85|2115.64|2104.14|2114.3|2102.8|23
1735518650000|2024-12-30 00:30:50|2113.71|2102.21|2114.85|2103.35|2114.85|2103.35|2113.68|2102.18|21
1735518660000|2024-12-30 00:31:00|2114.96|2103.46|2113.77|2102.27|2115.31|2103.81|2113.69|2102.19|19
1735518670000|2024-12-30 00:31:10|2113.69|2102.19|2112.16|2100.66|2113.69|2102.19|2111.8|2100.3|17
1735518680000|2024-12-30 00:31:20|2112.09|2100.59|2112.74|2101.24|2112.74|2101.24|2111.71|2100.21|24
1735518690000|2024-12-30 00:31:30|2112.75|2101.25|2111.77|2100.27|2112.75|2101.25|2111.68|2100.18|23
1735518700000|2024-12-30 00:31:40|2111.67|2100.17|2111.26|2099.76|2111.72|2100.22|2110.93|2099.43|22
1735518710000|2024-12-30 00:31:50|2110.73|2099.23|2110.8|2099.3|2110.9|2099.4|2110.73|2099.23|12
1735518720000|2024-12-30 00:32:00|2110.74|2099.24|2110.9|2099.4|2110.9|2099.4|2110.74|2099.24|2
1735518730000|2024-12-30 00:32:10|2111.22|2099.72|2112.1|2100.6|2112.41|2100.91|2111.22|2099.72|29
1735518740000|2024-12-30 00:32:20|2112.2|2100.7|2113.05|2101.55|2113.26|2101.76|2112.04|2100.54|32
1735518750000|2024-12-30 00:32:30|2112.77|2101.27|2112.37|2100.87|2112.77|2101.27|2111.25|2099.75|25
1735518760000|2024-12-30 00:32:40|2112.51|2101.01|2112.41|2100.91|2112.67|2101.17|2111.59|2100.09|20
1735518770000|2024-12-30 00:32:50|2112.45|2100.95|2111.95|2100.45|2112.55|2101.05|2111.74|2100.24|23
1735518780000|2024-12-30 00:33:00|2111.83|2100.33|2111.47|2099.97|2111.94|2100.44|2111.4|2099.9|23
1735518790000|2024-12-30 00:33:10|2111.31|2099.81|2109.45|2097.95|2111.31|2099.81|2109.44|2097.94|23
1735518800000|2024-12-30 00:33:20|2109.55|2098.05|2108.94|2097.44|2109.81|2098.31|2108.94|2097.44|23
1735518810000|2024-12-30 00:33:30|2108.92|2097.42|2109.54|2098.04|2109.54|2098.04|2108.78|2097.28|20
1735518820000|2024-12-30 00:33:40|2109.51|2098.01|2109.42|2097.92|2109.67|2098.17|2109.42|2097.92|18
1735518830000|2024-12-30 00:33:50|2109.47|2097.97|2109.47|2097.97|2110.04|2098.54|2108.9|2097.4|18
1735518840000|2024-12-30 00:34:00|2109.57|2098.07|2110.11|2098.61|2110.28|2098.78|2109.57|2098.07|19
1735518850000|2024-12-30 00:34:10|2110.03|2098.53|2110.9|2099.4|2111.2|2099.7|2110.03|2098.53|23
1735518860000|2024-12-30 00:34:20|2111.01|2099.51|2111.14|2099.64|2111.14|2099.64|2110.54|2099.04|29
1735518870000|2024-12-30 00:34:30|2111.21|2099.71|2110.2|2098.7|2111.22|2099.72|2109.97|2098.47|23
1735518880000|2024-12-30 00:34:40|2110.25|2098.75|2111.14|2099.64|2111.53|2100.03|2110.15|2098.65|27
1735518890000|2024-12-30 00:34:50|2111.22|2099.72|2111.49|2099.99|2111.66|2100.16|2111.22|2099.72|18
1735518900000|2024-12-30 00:35:00|2111.28|2099.78|2111.87|2100.37|2112.7|2101.2|2110.77|2099.27|32
1735518910000|2024-12-30 00:35:10|2111.77|2100.27|2113.14|2101.64|2113.31|2101.81|2111.77|2100.27|25
1735518920000|2024-12-30 00:35:20|2113.24|2101.74|2111.24|2099.74|2113.24|2101.74|2111.02|2099.52|30
1735518930000|2024-12-30 00:35:30|2111.39|2099.89|2110.18|2098.68|2111.61|2100.11|2109.75|2098.25|28
1735518940000|2024-12-30 00:35:40|2110.17|2098.67|2107.91|2096.41|2110.17|2098.67|2107.56|2096.06|22
1735518950000|2024-12-30 00:35:50|2107.88|2096.38|2108.57|2097.07|2108.57|2097.07|2107.85|2096.35|15
1735518960000|2024-12-30 00:36:00|2108.56|2097.06|2107.96|2096.46|2108.72|2097.22|2107.78|2096.28|21
1735518970000|2024-12-30 00:36:10|2107.77|2096.27|2107.6|2096.1|2107.83|2096.33|2107.6|2096.1|9
1735518990000|2024-12-30 00:36:30|2106.67|2095.17|2105.75|2094.25|2106.67|2095.17|2105.75|2094.25|2
1735519000000|2024-12-30 00:36:40|2104.87|2093.37|2104.17|2092.67|2104.87|2093.37|2104|2092.5|4
1735519010000|2024-12-30 00:36:50|2104.52|2093.02|2106.04|2094.54|2106.33|2094.83|2104.52|2093.02|24
1735519020000|2024-12-30 00:37:00|2105.93|2094.43|2107.78|2096.28|2107.94|2096.44|2105.93|2094.43|29
1735519030000|2024-12-30 00:37:10|2107.77|2096.27|2106.35|2094.85|2107.99|2096.49|2106.35|2094.85|26
1735519040000|2024-12-30 00:37:20|2106.31|2094.81|2105.66|2094.16|2106.36|2094.86|2104.8|2093.3|18
1735519050000|2024-12-30 00:37:30|2105.64|2094.14|2106.21|2094.71|2106.67|2095.17|2105.64|2094.14|18
1735519060000|2024-12-30 00:37:40|2106.12|2094.62|2106.11|2094.61|2106.44|2094.94|2104.91|2093.41|22
1735519070000|2024-12-30 00:37:50|2106.08|2094.58|2105|2093.5|2106.14|2094.64|2105|2093.5|21
1735519080000|2024-12-30 00:38:00|2105.04|2093.54|2106.83|2095.33|2106.83|2095.33|2105.04|2093.54|13
1735519090000|2024-12-30 00:38:10|2106.69|2095.19|2106.45|2094.95|2106.77|2095.27|2106.21|2094.71|23
1735519100000|2024-12-30 00:38:20|2106.4|2094.9|2106.48|2094.98|2106.48|2094.98|2105.62|2094.12|21
1735519110000|2024-12-30 00:38:30|2106.5|2095|2105.94|2094.44|2106.95|2095.45|2105.94|2094.44|21
1735519120000|2024-12-30 00:38:40|2106.05|2094.55|2106.9|2095.4|2106.9|2095.4|2105.75|2094.25|21
1735519130000|2024-12-30 00:38:50|2106.61|2095.11|2105.96|2094.46|2106.62|2095.12|2105.96|2094.46|24
1735519140000|2024-12-30 00:39:00|2105.89|2094.39|2105.03|2093.53|2105.93|2094.43|2104.77|2093.27|25
1735519150000|2024-12-30 00:39:10|2104.77|2093.27|2106.72|2095.22|2106.74|2095.24|2104.67|2093.17|23
1735519160000|2024-12-30 00:39:20|2106.69|2095.19|2105.7|2094.2|2106.69|2095.19|2105.66|2094.16|18
1735519170000|2024-12-30 00:39:30|2105.71|2094.21|2106.67|2095.17|2106.8|2095.3|2105.71|2094.21|23
1735519180000|2024-12-30 00:39:40|2106.56|2095.06|2107.1|2095.6|2107.1|2095.6|2106.56|2095.06|13
1735519190000|2024-12-30 00:39:50|2107.26|2095.76|2109.51|2098.01|2109.67|2098.17|2107.26|2095.76|9
1735519200000|2024-12-30 00:40:00|2109.52|2098.02|2109.62|2098.12|2110.9|2099.4|2109.51|2098.01|32
1735519210000|2024-12-30 00:40:10|2109.53|2098.03|2108.5|2097|2109.53|2098.03|2108.5|2097|17
1735519220000|2024-12-30 00:40:20|2108.41|2096.91|2108.93|2097.43|2109.36|2097.86|2108.27|2096.77|24
1735519230000|2024-12-30 00:40:30|2108.96|2097.46|2110.14|2098.64|2110.18|2098.68|2108.68|2097.18|25
1735519240000|2024-12-30 00:40:40|2110.09|2098.59|2109.61|2098.11|2110.09|2098.59|2108.99|2097.49|16
1735519250000|2024-12-30 00:40:50|2109.58|2098.08|2108.84|2097.34|2109.58|2098.08|2108.81|2097.31|17
1735519260000|2024-12-30 00:41:00|2109|2097.5|2108.75|2097.25|2109.01|2097.51|2108.75|2097.25|7
1735519280000|2024-12-30 00:41:20|2108.77|2097.27|2108.75|2097.25|2109.06|2097.56|2108.75|2097.25|16
1735519290000|2024-12-30 00:41:30|2108.79|2097.29|2108.75|2097.25|2108.88|2097.38|2108.75|2097.25|10
1735519380000|2024-12-30 00:43:00|2108.82|2097.32|2109.21|2097.71|2109.26|2097.76|2108.82|2097.32|11
1735519390000|2024-12-30 00:43:10|2109.1|2097.6|2108.86|2097.36|2109.21|2097.71|2108.75|2097.25|17
1735519400000|2024-12-30 00:43:20|2108.84|2097.34|2108.88|2097.38|2108.88|2097.38|2108.84|2097.34|3
1735519410000|2024-12-30 00:43:30|2108.85|2097.35|2108.75|2097.25|2108.85|2097.35|2108.75|2097.25|4
1735519430000|2024-12-30 00:43:50|2108.79|2097.29|2108.83|2097.33|2108.88|2097.38|2108.79|2097.29|5
1735519440000|2024-12-30 00:44:00|2108.81|2097.31|2108.84|2097.34|2108.87|2097.37|2108.75|2097.25|10
1735519450000|2024-12-30 00:44:10|2108.82|2097.32|2108.82|2097.32|2108.88|2097.38|2108.75|2097.25|13
1735519460000|2024-12-30 00:44:20|2108.81|2097.31|2108.75|2097.25|2108.81|2097.31|2108.75|2097.25|2
1735519470000|2024-12-30 00:44:30|2108.8|2097.3|2108.82|2097.32|2108.82|2097.32|2108.8|2097.3|10
1735519480000|2024-12-30 00:44:40|2108.8|2097.3|2108.75|2097.25|2108.82|2097.32|2108.75|2097.25|4
1735519490000|2024-12-30 00:44:50|2108.81|2097.31|2108.75|2097.25|2108.81|2097.31|2108.75|2097.25|4
1735519500000|2024-12-30 00:45:00|2108.87|2097.37|2108.88|2097.38|2108.88|2097.38|2108.82|2097.32|9
1735519510000|2024-12-30 00:45:10|2109.75|2098.25|2111.83|2100.33|2112.05|2100.55|2109.75|2098.25|24
1735519520000|2024-12-30 00:45:20|2111.75|2100.25|2109.42|2097.92|2112.06|2100.56|2109.28|2097.78|34
1735519530000|2024-12-30 00:45:30|2109.52|2098.02|2109.51|2098.01|2109.7|2098.2|2109.14|2097.64|26
1735519540000|2024-12-30 00:45:40|2109.53|2098.03|2110.94|2099.44|2111.04|2099.54|2109.53|2098.03|27
1735519550000|2024-12-30 00:45:50|2110.69|2099.19|2110.85|2099.35|2110.85|2099.35|2110.49|2098.99|18
1735519560000|2024-12-30 00:46:00|2110.84|2099.34|2113.44|2101.94|2113.47|2101.97|2110.84|2099.34|16
1735519570000|2024-12-30 00:46:10|2113.26|2101.76|2113.3|2101.8|2114|2102.5|2113.26|2101.76|25
1735519580000|2024-12-30 00:46:20|2113.24|2101.74|2112.66|2101.16|2113.69|2102.19|2112.61|2101.11|28
1735519590000|2024-12-30 00:46:30|2112.68|2101.18|2113.58|2102.08|2113.58|2102.08|2112.35|2100.85|23
1735519600000|2024-12-30 00:46:40|2113.61|2102.11|2113.12|2101.62|2113.74|2102.24|2112.98|2101.48|26
1735519610000|2024-12-30 00:46:50|2113.04|2101.54|2112.25|2100.75|2113.12|2101.62|2111.84|2100.34|21
1735519620000|2024-12-30 00:47:00|2112.14|2100.64|2112.03|2100.53|2112.7|2101.2|2111.43|2099.93|21
1735519630000|2024-12-30 00:47:10|2112|2100.5|2111.79|2100.29|2112.14|2100.64|2111.01|2099.51|19
1735519640000|2024-12-30 00:47:20|2111.84|2100.34|2111.73|2100.23|2112.36|2100.86|2111.73|2100.23|16
1735519650000|2024-12-30 00:47:30|2111.7|2100.2|2112.02|2100.52|2112.25|2100.75|2111.7|2100.2|22
1735519660000|2024-12-30 00:47:40|2112.07|2100.57|2112.23|2100.73|2112.4|2100.9|2111.75|2100.25|24
1735519670000|2024-12-30 00:47:50|2112.19|2100.69|2112.1|2100.6|2112.2|2100.7|2111.74|2100.24|16
1735519680000|2024-12-30 00:48:00|2112.09|2100.59|2112.67|2101.17|2112.67|2101.17|2111.88|2100.38|25
1735519690000|2024-12-30 00:48:10|2112.54|2101.04|2113.77|2102.27|2113.77|2102.27|2112.54|2101.04|22
1735519700000|2024-12-30 00:48:20|2113.79|2102.29|2113.34|2101.84|2114.19|2102.69|2113.13|2101.63|21
1735519710000|2024-12-30 00:48:30|2113.32|2101.82|2114.02|2102.52|2114.04|2102.54|2113.32|2101.82|22
1735519720000|2024-12-30 00:48:40|2114.01|2102.51|2113.82|2102.32|2114.01|2102.51|2113.76|2102.26|20
1735519730000|2024-12-30 00:48:50|2113.7|2102.2|2113.04|2101.54|2113.7|2102.2|2112.93|2101.43|26
1735519740000|2024-12-30 00:49:00|2112.98|2101.48|2114.12|2102.62|2114.2|2102.7|2112.97|2101.47|13
1735519750000|2024-12-30 00:49:10|2114.15|2102.65|2114.28|2102.78|2114.84|2103.34|2114.15|2102.65|19
1735519760000|2024-12-30 00:49:20|2114.38|2102.88|2115.18|2103.68|2115.19|2103.69|2114.26|2102.76|24
1735519770000|2024-12-30 00:49:30|2115.2|2103.7|2116.14|2104.64|2116.25|2104.75|2115.2|2103.7|23
1735519780000|2024-12-30 00:49:40|2116.24|2104.74|2116.17|2104.67|2116.69|2105.19|2115.96|2104.46|23
1735519790000|2024-12-30 00:49:50|2116.06|2104.56|2116.03|2104.53|2116.35|2104.85|2116.03|2104.53|19
1735519800000|2024-12-30 00:50:00|2116.01|2104.51|2115.7|2104.2|2116.18|2104.68|2115.64|2104.14|19
1735519810000|2024-12-30 00:50:10|2115.71|2104.21|2115.14|2103.64|2115.79|2104.29|2114.97|2103.47|24
1735519820000|2024-12-30 00:50:20|2115.36|2103.86|2115.07|2103.57|2116.35|2104.85|2115.07|2103.57|19
1735519830000|2024-12-30 00:50:30|2115.14|2103.64|2115.58|2104.08|2115.65|2104.15|2115.14|2103.64|23
1735519840000|2024-12-30 00:50:40|2116.01|2104.51|2117.7|2106.2|2117.7|2106.2|2115.61|2104.11|25
1735519850000|2024-12-30 00:50:50|2117.78|2106.28|2118.01|2106.51|2118.1|2106.6|2117.61|2106.11|17
1735519860000|2024-12-30 00:51:00|2117.96|2106.46|2118.72|2107.22|2118.88|2107.38|2117.76|2106.26|21
1735519870000|2024-12-30 00:51:10|2118.62|2107.12|2119.76|2108.26|2119.89|2108.39|2118.56|2107.06|25
1735519880000|2024-12-30 00:51:20|2119.84|2108.34|2120|2108.5|2120|2108.5|2119.76|2108.26|8
1735519900000|2024-12-30 00:51:40|2121.14|2109.64|2123.85|2112.35|2123.85|2112.35|2121.14|2109.64|20
1735519910000|2024-12-30 00:51:50|2123.88|2112.38|2124.7|2113.2|2124.87|2113.37|2123.85|2112.35|25
1735519920000|2024-12-30 00:52:00|2124.59|2113.09|2131.35|2119.85|2131.86|2120.36|2124.59|2113.09|32
1735519930000|2024-12-30 00:52:10|2131.66|2120.16|2135.27|2123.77|2135.27|2123.77|2130.85|2119.35|32
1735519940000|2024-12-30 00:52:20|2135.45|2123.95|2133.04|2121.54|2135.45|2123.95|2132.82|2121.32|25
1735519950000|2024-12-30 00:52:30|2132.92|2121.42|2134.09|2122.59|2134.18|2122.68|2132.89|2121.39|18
1735519960000|2024-12-30 00:52:40|2133.99|2122.49|2134.92|2123.42|2134.92|2123.42|2133.47|2121.97|28
1735519970000|2024-12-30 00:52:50|2134.73|2123.23|2133.85|2122.35|2134.96|2123.46|2133.77|2122.27|26
1735519980000|2024-12-30 00:53:00|2133.87|2122.37|2134.53|2123.03|2135.01|2123.51|2133.82|2122.32|20
1735519990000|2024-12-30 00:53:10|2134.48|2122.98|2132.76|2121.26|2134.48|2122.98|2132.32|2120.82|28
1735520000000|2024-12-30 00:53:20|2132.59|2121.09|2132.89|2121.39|2134.12|2122.62|2132.55|2121.05|27
1735520010000|2024-12-30 00:53:30|2132.53|2121.03|2129.68|2118.18|2132.61|2121.11|2129.68|2118.18|28
1735520020000|2024-12-30 00:53:40|2129.58|2118.08|2130.2|2118.7|2130.26|2118.76|2128.49|2116.99|24
1735520030000|2024-12-30 00:53:50|2130.06|2118.56|2130.08|2118.58|2130.43|2118.93|2129.72|2118.22|25
1735520040000|2024-12-30 00:54:00|2129.94|2118.44|2129.29|2117.79|2130.58|2119.08|2129.29|2117.79|25
1735520050000|2024-12-30 00:54:10|2128.52|2117.02|2129.94|2118.44|2130.42|2118.92|2128.39|2116.89|35
1735520060000|2024-12-30 00:54:20|2129.66|2118.16|2127.5|2116|2129.66|2118.16|2127.41|2115.91|30
1735520070000|2024-12-30 00:54:30|2127.51|2116.01|2128.57|2117.07|2128.73|2117.23|2127.46|2115.96|24
1735520080000|2024-12-30 00:54:40|2128.51|2117.01|2127.98|2116.48|2128.51|2117.01|2127.74|2116.24|25
1735520090000|2024-12-30 00:54:50|2127.87|2116.37|2127.04|2115.54|2127.87|2116.37|2126.87|2115.37|24
1735520100000|2024-12-30 00:55:00|2126.81|2115.31|2126.59|2115.09|2127.56|2116.06|2126.36|2114.86|32
1735520110000|2024-12-30 00:55:10|2126.76|2115.26|2127.04|2115.54|2127.65|2116.15|2126.76|2115.26|18
1735520120000|2024-12-30 00:55:20|2127.08|2115.58|2125.74|2114.24|2127.08|2115.58|2125.68|2114.18|21
1735520130000|2024-12-30 00:55:30|2125.85|2114.35|2127.19|2115.69|2127.19|2115.69|2125.85|2114.35|23
1735520140000|2024-12-30 00:55:40|2126.65|2115.15|2125.79|2114.29|2126.75|2115.25|2125.67|2114.17|21
1735520150000|2024-12-30 00:55:50|2125.82|2114.32|2126.65|2115.15|2126.75|2115.25|2125.52|2114.02|25
1735520160000|2024-12-30 00:56:00|2126.7|2115.2|2127.18|2115.68|2127.8|2116.3|2125.88|2114.38|24
1735520170000|2024-12-30 00:56:10|2127.08|2115.58|2126.44|2114.94|2127.27|2115.77|2126.44|2114.94|27
1735520180000|2024-12-30 00:56:20|2126.16|2114.66|2125.44|2113.94|2126.16|2114.66|2125.39|2113.89|29
1735520190000|2024-12-30 00:56:30|2125.43|2113.93|2124.2|2112.7|2125.43|2113.93|2124.16|2112.66|26
1735520200000|2024-12-30 00:56:40|2124.1|2112.6|2124.13|2112.63|2124.51|2113.01|2123.56|2112.06|27
1735520210000|2024-12-30 00:56:50|2124.09|2112.59|2125.54|2114.04|2125.54|2114.04|2123.78|2112.28|27
1735520220000|2024-12-30 00:57:00|2125.33|2113.83|2123.98|2112.48|2125.33|2113.83|2123.98|2112.48|24
1735520230000|2024-12-30 00:57:10|2124.09|2112.59|2123.38|2111.88|2124.09|2112.59|2123.07|2111.57|27
1735520240000|2024-12-30 00:57:20|2123.49|2111.99|2123.07|2111.57|2123.71|2112.21|2122.77|2111.27|24
1735520250000|2024-12-30 00:57:30|2123.59|2112.09|2123.62|2112.12|2124.42|2112.92|2123.57|2112.07|28
1735520260000|2024-12-30 00:57:40|2123.42|2111.92|2123.15|2111.65|2123.42|2111.92|2122.62|2111.12|25
1735520270000|2024-12-30 00:57:50|2123.2|2111.7|2123.11|2111.61|2123.32|2111.82|2122.74|2111.24|25
1735520280000|2024-12-30 00:58:00|2122.98|2111.48|2123.47|2111.97|2124.15|2112.65|2122.77|2111.27|26
1735520290000|2024-12-30 00:58:10|2123.5|2112|2123.5|2112|2123.83|2112.33|2123.29|2111.79|26
1735520300000|2024-12-30 00:58:20|2123.47|2111.97|2123.92|2112.42|2124.49|2112.99|2123.47|2111.97|31
1735520310000|2024-12-30 00:58:30|2123.79|2112.29|2124.44|2112.94|2124.63|2113.13|2123.77|2112.27|31
1735520320000|2024-12-30 00:58:40|2124.5|2113|2123.9|2112.4|2124.57|2113.07|2123.79|2112.29|26
1735520330000|2024-12-30 00:58:50|2123.79|2112.29|2123.81|2112.31|2123.9|2112.4|2123.49|2111.99|24
1735520340000|2024-12-30 00:59:00|2123.84|2112.34|2123.85|2112.35|2123.85|2112.35|2123.81|2112.31|7
1735520350000|2024-12-30 00:59:10|2123.81|2112.31|2123.81|2112.31|2123.81|2112.31|2123.77|2112.27|12
1735520360000|2024-12-30 00:59:20|2123.8|2112.3|2123.85|2112.35|2123.85|2112.35|2123.8|2112.3|5
1735520370000|2024-12-30 00:59:30|2123.81|2112.31|2123.77|2112.27|2123.81|2112.31|2123.77|2112.27|11
1735520380000|2024-12-30 00:59:40|2123.81|2112.31|2123.79|2112.29|2123.82|2112.32|2123.77|2112.27|13
1735520390000|2024-12-30 00:59:50|2123.81|2112.31|2123.85|2112.35|2123.85|2112.35|2123.8|2112.3|8
1735520400000|2024-12-30 01:00:00|2123.83|2112.33|2127.19|2115.69|2127.19|2115.69|2123.83|2112.33|20
1735520410000|2024-12-30 01:00:10|2127.21|2115.71|2124.88|2113.38|2127.72|2116.22|2124.64|2113.14|31
1735520420000|2024-12-30 01:00:20|2125.22|2113.72|2125.76|2114.26|2126.37|2114.87|2125.22|2113.72|35
1735520430000|2024-12-30 01:00:30|2125.95|2114.45|2126.08|2114.58|2126.76|2115.26|2125.4|2113.9|21
1735520440000|2024-12-30 01:00:40|2126.1|2114.6|2127.68|2116.18|2127.89|2116.39|2126.1|2114.6|17
1735520450000|2024-12-30 01:00:50|2127.65|2116.15|2127.22|2115.72|2127.65|2116.15|2126.6|2115.1|22
1735520460000|2024-12-30 01:01:00|2127.23|2115.73|2130.9|2119.4|2130.9|2119.4|2127.23|2115.73|30
1735520470000|2024-12-30 01:01:10|2131.02|2119.52|2129.68|2118.18|2131.02|2119.52|2129.52|2118.02|30
1735520480000|2024-12-30 01:01:20|2129.79|2118.29|2129.21|2117.71|2129.92|2118.42|2129.21|2117.71|21
1735520490000|2024-12-30 01:01:30|2129.17|2117.67|2127.9|2116.4|2129.22|2117.72|2127.73|2116.23|12
1735520500000|2024-12-30 01:01:40|2127.69|2116.19|2127.73|2116.23|2127.8|2116.3|2126.85|2115.35|29
1735520510000|2024-12-30 01:01:50|2127.84|2116.34|2128.9|2117.4|2128.97|2117.47|2127.72|2116.22|23
1735520520000|2024-12-30 01:02:00|2128.7|2117.2|2131.5|2120|2131.5|2120|2128.66|2117.16|24
1735520530000|2024-12-30 01:02:10|2131.61|2120.11|2133.59|2122.09|2133.7|2122.2|2131.61|2120.11|20
1735520540000|2024-12-30 01:02:20|2133.81|2122.31|2135.07|2123.57|2135.07|2123.57|2133.81|2122.31|19
1735520550000|2024-12-30 01:02:30|2135.26|2123.76|2137.48|2125.98|2137.48|2125.98|2135.26|2123.76|10
1735520560000|2024-12-30 01:02:40|2137.39|2125.89|2137.09|2125.59|2137.39|2125.89|2136.44|2124.94|28
1735520570000|2024-12-30 01:02:50|2137.42|2125.92|2136.25|2124.75|2137.48|2125.98|2136.17|2124.67|26
1735520580000|2024-12-30 01:03:00|2136.19|2124.69|2135.95|2124.45|2136.39|2124.89|2135.48|2123.98|20
1735520590000|2024-12-30 01:03:10|2135.41|2123.91|2131.25|2119.75|2135.41|2123.91|2130.93|2119.43|30
1735520600000|2024-12-30 01:03:20|2131.15|2119.65|2132.21|2120.71|2132.21|2120.71|2130.76|2119.26|27
1735520610000|2024-12-30 01:03:30|2132.33|2120.83|2132.52|2121.02|2132.52|2121.02|2131.88|2120.38|17
1735520620000|2024-12-30 01:03:40|2132.56|2121.06|2133.54|2122.04|2133.67|2122.17|2132.56|2121.06|26
1735520630000|2024-12-30 01:03:50|2133.5|2122|2132.3|2120.8|2133.5|2122|2132.3|2120.8|17
1735520640000|2024-12-30 01:04:00|2132.09|2120.59|2130.11|2118.61|2132.09|2120.59|2130.11|2118.61|8
1735520650000|2024-12-30 01:04:10|2130.85|2119.35|2127.85|2116.35|2130.86|2119.36|2127.74|2116.24|33
1735520660000|2024-12-30 01:04:20|2127.93|2116.43|2127.9|2116.4|2128.41|2116.91|2127.78|2116.28|23
1735520670000|2024-12-30 01:04:30|2127.87|2116.37|2128.07|2116.57|2128.17|2116.67|2127.65|2116.15|28
1735520680000|2024-12-30 01:04:40|2128.42|2116.92|2126.83|2115.33|2128.45|2116.95|2126.82|2115.32|18
1735520690000|2024-12-30 01:04:50|2126.91|2115.41|2126.95|2115.45|2127.47|2115.97|2125.92|2114.42|30
1735520700000|2024-12-30 01:05:00|2126.96|2115.46|2125.77|2114.27|2128.11|2116.61|2125.77|2114.27|24
1735520710000|2024-12-30 01:05:10|2125.76|2114.26|2124.88|2113.38|2125.89|2114.39|2124.65|2113.15|24
1735520720000|2024-12-30 01:05:20|2124.89|2113.39|2124.72|2113.22|2125.18|2113.68|2124.72|2113.22|21
1735520730000|2024-12-30 01:05:30|2124.71|2113.21|2126.6|2115.1|2127.38|2115.88|2124.68|2113.18|19
1735520740000|2024-12-30 01:05:40|2126.78|2115.28|2127.93|2116.43|2128.32|2116.82|2126.78|2115.28|25
1735520750000|2024-12-30 01:05:50|2128.06|2116.56|2128.46|2116.96|2128.46|2116.96|2128|2116.5|20
1735520760000|2024-12-30 01:06:00|2128.52|2117.02|2129.97|2118.47|2129.97|2118.47|2128.49|2116.99|22
1735520770000|2024-12-30 01:06:10|2130.51|2119.01|2131.96|2120.46|2132.25|2120.75|2130.51|2119.01|17
1735520780000|2024-12-30 01:06:20|2132.09|2120.59|2131.69|2120.19|2132.79|2121.29|2131.4|2119.9|26
1735520790000|2024-12-30 01:06:30|2131.5|2120|2132.7|2121.2|2132.7|2121.2|2131.38|2119.88|22
1735520800000|2024-12-30 01:06:40|2132.79|2121.29|2132.46|2120.96|2132.79|2121.29|2132.31|2120.81|22
1735520810000|2024-12-30 01:06:50|2132.47|2120.97|2132.75|2121.25|2132.75|2121.25|2132.32|2120.82|15
1735520820000|2024-12-30 01:07:00|2133.83|2122.33|2135.84|2124.34|2136.57|2125.07|2133.83|2122.33|27
1735520830000|2024-12-30 01:07:10|2135.85|2124.35|2136.92|2125.42|2136.92|2125.42|2135.48|2123.98|27
1735520840000|2024-12-30 01:07:20|2136.99|2125.49|2137.48|2125.98|2137.48|2125.98|2136.08|2124.58|23
1735520850000|2024-12-30 01:07:30|2137.79|2126.29|2137.47|2125.97|2138.09|2126.59|2137.47|2125.97|21
1735520860000|2024-12-30 01:07:40|2137.36|2125.86|2137.24|2125.74|2137.49|2125.99|2136.72|2125.22|21
1735520870000|2024-12-30 01:07:50|2137.27|2125.77|2135.63|2124.13|2137.27|2125.77|2134.87|2123.37|31
1735520880000|2024-12-30 01:08:00|2135.51|2124.01|2135.62|2124.12|2136.54|2125.04|2135.51|2124.01|21
1735520890000|2024-12-30 01:08:10|2135.66|2124.16|2139.1|2127.6|2139.1|2127.6|2135.62|2124.12|13
1735520900000|2024-12-30 01:08:20|2139.48|2127.98|2140.01|2128.51|2140.01|2128.51|2139.48|2127.98|2
1735520910000|2024-12-30 01:08:30|2139.97|2128.47|2139.96|2128.46|2140.01|2128.51|2139.85|2128.35|4
1735520920000|2024-12-30 01:08:40|2140.01|2128.51|2138.22|2126.72|2140.01|2128.51|2138.22|2126.72|17
1735520930000|2024-12-30 01:08:50|2138.35|2126.85|2136.08|2124.58|2138.35|2126.85|2135.99|2124.49|6
1735520940000|2024-12-30 01:09:00|2135.87|2124.37|2135.35|2123.85|2136.16|2124.66|2134.99|2123.49|32
1735520950000|2024-12-30 01:09:10|2136.09|2124.59|2136.87|2125.37|2136.87|2125.37|2136.09|2124.59|28
1735520970000|2024-12-30 01:09:30|2137.55|2126.05|2137.73|2126.23|2138.22|2126.72|2137.41|2125.91|15
1735520980000|2024-12-30 01:09:40|2137.83|2126.33|2137.46|2125.96|2138.22|2126.72|2137.41|2125.91|12
1735520990000|2024-12-30 01:09:50|2137.45|2125.95|2134.89|2123.39|2137.48|2125.98|2134.73|2123.23|27
1735521000000|2024-12-30 01:10:00|2134.85|2123.35|2136.04|2124.54|2136.06|2124.56|2134.23|2122.73|35
1735521010000|2024-12-30 01:10:10|2135.94|2124.44|2134.58|2123.08|2136.26|2124.76|2134.4|2122.9|33
1735521020000|2024-12-30 01:10:20|2134.64|2123.14|2136.93|2125.43|2136.95|2125.45|2134.58|2123.08|36
1735521030000|2024-12-30 01:10:30|2137.03|2125.53|2137.63|2126.13|2137.63|2126.13|2136.81|2125.31|24
1735521040000|2024-12-30 01:10:40|2138.11|2126.61|2136.74|2125.24|2138.22|2126.72|2136.66|2125.16|29
1735521050000|2024-12-30 01:10:50|2136.73|2125.23|2137.65|2126.15|2137.68|2126.18|2135.97|2124.47|26
1735521060000|2024-12-30 01:11:00|2137.68|2126.18|2137.43|2125.93|2137.68|2126.18|2136.46|2124.96|22
1735521070000|2024-12-30 01:11:10|2137.38|2125.88|2137.15|2125.65|2137.44|2125.94|2135.17|2123.67|29
1735521080000|2024-12-30 01:11:20|2137.11|2125.61|2134.36|2122.86|2137.2|2125.7|2134.08|2122.58|26
1735521090000|2024-12-30 01:11:30|2134.26|2122.76|2133.26|2121.76|2134.38|2122.88|2133.26|2121.76|25
1735521100000|2024-12-30 01:11:40|2133.37|2121.87|2132.38|2120.88|2133.37|2121.87|2132.2|2120.7|22
1735521110000|2024-12-30 01:11:50|2132.31|2120.81|2132.58|2121.08|2132.87|2121.37|2132.2|2120.7|30
1735521120000|2024-12-30 01:12:00|2132.7|2121.2|2132.55|2121.05|2133.41|2121.91|2131.79|2120.29|24
1735521130000|2024-12-30 01:12:10|2132.51|2121.01|2132.16|2120.66|2132.55|2121.05|2131.37|2119.87|33
1735521140000|2024-12-30 01:12:20|2132.76|2121.26|2132.41|2120.91|2133.19|2121.69|2132.41|2120.91|27
1735521150000|2024-12-30 01:12:30|2132.57|2121.07|2133.6|2122.1|2133.6|2122.1|2132.5|2121|26
1735521160000|2024-12-30 01:12:40|2133.49|2121.99|2134.5|2123|2134.5|2123|2132.66|2121.16|28
1735521170000|2024-12-30 01:12:50|2134.39|2122.89|2134.48|2122.98|2135.63|2124.13|2134.39|2122.89|24
1735521180000|2024-12-30 01:13:00|2134.24|2122.74|2133.47|2121.97|2134.29|2122.79|2133.47|2121.97|24
1735521190000|2024-12-30 01:13:10|2133.6|2122.1|2133.52|2122.02|2133.64|2122.14|2133.45|2121.95|24
1735521200000|2024-12-30 01:13:20|2133.48|2121.98|2132.68|2121.18|2133.48|2121.98|2132.48|2120.98|24
1735521210000|2024-12-30 01:13:30|2132.64|2121.14|2131.88|2120.38|2132.81|2121.31|2131.82|2120.32|23
1735521220000|2024-12-30 01:13:40|2132.01|2120.51|2130.11|2118.61|2132.01|2120.51|2129.99|2118.49|30
1735521230000|2024-12-30 01:13:50|2130.07|2118.57|2130.88|2119.38|2130.88|2119.38|2129.86|2118.36|18
1735521240000|2024-12-30 01:14:00|2130.71|2119.21|2130.32|2118.82|2130.83|2119.33|2130.04|2118.54|24
1735521250000|2024-12-30 01:14:10|2130.28|2118.78|2130.27|2118.77|2130.35|2118.85|2129.86|2118.36|18
1735521260000|2024-12-30 01:14:20|2130.35|2118.85|2130.23|2118.73|2130.35|2118.85|2130.23|2118.73|11
1735521270000|2024-12-30 01:14:30|2130.29|2118.79|2130.35|2118.85|2130.35|2118.85|2130.23|2118.73|15
1735521300000|2024-12-30 01:15:00|2130.34|2118.84|2133.74|2122.24|2133.8|2122.3|2130.29|2118.79|18
1735521310000|2024-12-30 01:15:10|2134.01|2122.51|2134.94|2123.44|2135.13|2123.63|2133.02|2121.52|30
1735521320000|2024-12-30 01:15:20|2134.69|2123.19|2136.01|2124.51|2136.71|2125.21|2134.69|2123.19|27
1735521330000|2024-12-30 01:15:30|2136.04|2124.54|2133.3|2121.8|2136.04|2124.54|2132.93|2121.43|29
1735521340000|2024-12-30 01:15:40|2133.27|2121.77|2133.35|2121.85|2133.35|2121.85|2132.29|2120.79|17
1735521350000|2024-12-30 01:15:50|2133.34|2121.84|2134.74|2123.24|2134.97|2123.47|2133.34|2121.84|12
1735521360000|2024-12-30 01:16:00|2134.85|2123.35|2133.03|2121.53|2134.85|2123.35|2132.97|2121.47|26
1735521370000|2024-12-30 01:16:10|2132.91|2121.41|2133.16|2121.66|2133.85|2122.35|2132.33|2120.83|24
1735521380000|2024-12-30 01:16:20|2133.07|2121.57|2134.81|2123.31|2134.81|2123.31|2132.23|2120.73|24
1735521390000|2024-12-30 01:16:30|2134.69|2123.19|2138.17|2126.67|2138.17|2126.67|2134.69|2123.19|27
1735521400000|2024-12-30 01:16:40|2138.39|2126.89|2138.75|2127.25|2139.36|2127.86|2137.97|2126.47|26
1735521410000|2024-12-30 01:16:50|2139.43|2127.93|2139.57|2128.07|2139.92|2128.42|2139.22|2127.72|21
1735521420000|2024-12-30 01:17:00|2139.53|2128.03|2140.01|2128.51|2140.01|2128.51|2139.53|2128.03|11
1735521430000|2024-12-30 01:17:10|2140.24|2128.74|2142.11|2130.61|2142.16|2130.66|2140.24|2128.74|6
1735521440000|2024-12-30 01:17:20|2142.17|2130.67|2141.77|2130.27|2142.17|2130.67|2140.39|2128.89|26
1735521450000|2024-12-30 01:17:30|2141.88|2130.38|2141.82|2130.32|2142.12|2130.62|2141.35|2129.85|30
1735521460000|2024-12-30 01:17:40|2141.76|2130.26|2142.18|2130.68|2142.18|2130.68|2141.4|2129.9|16
1735521470000|2024-12-30 01:17:50|2142.01|2130.51|2142.18|2130.68|2142.18|2130.68|2141.49|2129.99|12
1735521480000|2024-12-30 01:18:00|2142.76|2131.26|2143.74|2132.24|2143.74|2132.24|2142.76|2131.26|4
1735521500000|2024-12-30 01:18:20|2143.63|2132.13|2143.66|2132.16|2143.71|2132.21|2143.27|2131.77|18
1735521510000|2024-12-30 01:18:30|2143.74|2132.24|2144.46|2132.96|2144.46|2132.96|2143.72|2132.22|5
1735521520000|2024-12-30 01:18:40|2144.58|2133.08|2144.99|2133.49|2144.99|2133.49|2144.58|2133.08|3
1735521530000|2024-12-30 01:18:50|2145.65|2134.15|2147.4|2135.9|2147.4|2135.9|2145.65|2134.15|10
1735521540000|2024-12-30 01:19:00|2147.92|2136.42|2149.4|2137.9|2149.4|2137.9|2147.92|2136.42|8
1735521550000|2024-12-30 01:19:10|2149.43|2137.93|2151.02|2139.52|2151.02|2139.52|2149.43|2137.93|17
1735521560000|2024-12-30 01:19:20|2150.96|2139.46|2149.18|2137.68|2150.96|2139.46|2149.18|2137.68|10
1735521570000|2024-12-30 01:19:30|2148.85|2137.35|2151.02|2139.52|2151.02|2139.52|2148.85|2137.35|16
1735521580000|2024-12-30 01:19:40|2152.28|2140.78|2152.52|2141.02|2152.52|2141.02|2152.28|2140.78|11
1735521590000|2024-12-30 01:19:50|2152.49|2140.99|2152.65|2141.15|2152.65|2141.15|2152.45|2140.95|19
1735521600000|2024-12-30 01:20:00|2152.71|2141.21|2153.98|2142.48|2153.98|2142.48|2152.7|2141.2|13
1735521610000|2024-12-30 01:20:10|2154.03|2142.53|2153.44|2141.94|2154.03|2142.53|2153.25|2141.75|22
1735521620000|2024-12-30 01:20:20|2153.49|2141.99|2155.1|2143.6|2155.13|2143.63|2153.48|2141.98|32
1735521630000|2024-12-30 01:20:30|2155.13|2143.63|2156.69|2145.19|2156.9|2145.4|2154.93|2143.43|22
1735521640000|2024-12-30 01:20:40|2156.68|2145.18|2156.63|2145.13|2156.79|2145.29|2155.93|2144.43|33
1735521650000|2024-12-30 01:20:50|2156.71|2145.21|2156.34|2144.84|2156.94|2145.44|2156.18|2144.68|22
1735521660000|2024-12-30 01:21:00|2156.64|2145.14|2156.42|2144.92|2157.32|2145.82|2156.06|2144.56|20
1735521670000|2024-12-30 01:21:10|2156.21|2144.71|2154.49|2142.99|2157.17|2145.67|2154.43|2142.93|31
1735521680000|2024-12-30 01:21:20|2154.1|2142.6|2156.39|2144.89|2156.39|2144.89|2153.18|2141.68|29
1735521690000|2024-12-30 01:21:30|2156.4|2144.9|2157.94|2146.44|2157.94|2146.44|2156.4|2144.9|15
1735521700000|2024-12-30 01:21:40|2158.27|2146.77|2161.06|2149.56|2161.91|2150.41|2158.27|2146.77|21
1735521710000|2024-12-30 01:21:50|2161.23|2149.73|2161.84|2150.34|2161.95|2150.45|2160.41|2148.91|36
1735521720000|2024-12-30 01:22:00|2161.85|2150.35|2162.57|2151.07|2162.57|2151.07|2161.83|2150.33|17
1735521730000|2024-12-30 01:22:10|2162.7|2151.2|2163.77|2152.27|2163.77|2152.27|2162.7|2151.2|5
1735521740000|2024-12-30 01:22:20|2164.59|2153.09|2165.73|2154.23|2165.73|2154.23|2164.59|2153.09|9
1735521770000|2024-12-30 01:22:50|2165.59|2154.09|2162.49|2150.99|2165.59|2154.09|2161.89|2150.39|32
1735521780000|2024-12-30 01:23:00|2161.82|2150.32|2161.07|2149.57|2163.02|2151.52|2161.02|2149.52|38
1735521790000|2024-12-30 01:23:10|2161.19|2149.69|2160.6|2149.1|2161.87|2150.37|2160.6|2149.1|30
1735521800000|2024-12-30 01:23:20|2160.78|2149.28|2161.06|2149.56|2161.74|2150.24|2160.57|2149.07|24
1735521810000|2024-12-30 01:23:30|2161.05|2149.55|2161.17|2149.67|2161.57|2150.07|2160.63|2149.13|28
1735521820000|2024-12-30 01:23:40|2161.35|2149.85|2163.12|2151.62|2163.12|2151.62|2161.35|2149.85|9
1735521830000|2024-12-30 01:23:50|2162.98|2151.48|2163.12|2151.62|2163.12|2151.62|2162.98|2151.48|4
1735521840000|2024-12-30 01:24:00|2163|2151.5|2163.49|2151.99|2163.49|2151.99|2163|2151.5|7
1735521850000|2024-12-30 01:24:10|2163.44|2151.94|2163.12|2151.62|2163.44|2151.94|2163.12|2151.62|8
1735521860000|2024-12-30 01:24:20|2162.07|2150.57|2159.82|2148.32|2162.07|2150.57|2158.71|2147.21|26
1735521870000|2024-12-30 01:24:30|2159.93|2148.43|2159.92|2148.42|2160.22|2148.72|2158.73|2147.23|34
1735521880000|2024-12-30 01:24:40|2159.94|2148.44|2158.5|2147|2159.94|2148.44|2158.48|2146.98|34
1735521890000|2024-12-30 01:24:50|2158.61|2147.11|2160.26|2148.76|2160.85|2149.35|2158.61|2147.11|28
1735521900000|2024-12-30 01:25:00|2159.77|2148.27|2155.69|2144.19|2160.04|2148.54|2155.69|2144.19|27
1735521910000|2024-12-30 01:25:10|2155.63|2144.13|2153.29|2141.79|2155.63|2144.13|2153.29|2141.79|18
1735521920000|2024-12-30 01:25:20|2153.14|2141.64|2155.15|2143.65|2155.51|2144.01|2152.68|2141.18|32
1735521930000|2024-12-30 01:25:30|2155.45|2143.95|2157.53|2146.03|2158.39|2146.89|2155.45|2143.95|34
1735521940000|2024-12-30 01:25:40|2157.69|2146.19|2156.26|2144.76|2157.69|2146.19|2155.14|2143.64|24
1735521950000|2024-12-30 01:25:50|2156.27|2144.77|2156.85|2145.35|2156.98|2145.48|2156.27|2144.77|22
1735521960000|2024-12-30 01:26:00|2156.69|2145.19|2156.45|2144.95|2156.69|2145.19|2155.07|2143.57|31
1735521970000|2024-12-30 01:26:10|2156.16|2144.66|2158.08|2146.58|2158.08|2146.58|2155.99|2144.49|21
1735521980000|2024-12-30 01:26:20|2158.26|2146.76|2159.2|2147.7|2160.31|2148.81|2158.26|2146.76|34
1735521990000|2024-12-30 01:26:30|2159.14|2147.64|2163.38|2151.88|2163.38|2151.88|2159.14|2147.64|18
1735522000000|2024-12-30 01:26:40|2163.43|2151.93|2163.95|2152.45|2163.95|2152.45|2163.43|2151.93|2
1735522010000|2024-12-30 01:26:50|2164.94|2153.44|2166.97|2155.47|2166.97|2155.47|2164.94|2153.44|7
1735522020000|2024-12-30 01:27:00|2167.17|2155.67|2167.9|2156.4|2168.9|2157.4|2167.17|2155.67|27
1735522030000|2024-12-30 01:27:10|2167.2|2155.7|2166.67|2155.17|2168.24|2156.74|2166.15|2154.65|35
1735522040000|2024-12-30 01:27:20|2166.61|2155.11|2165.04|2153.54|2167.07|2155.57|2164.62|2153.12|24
1735522050000|2024-12-30 01:27:30|2165.6|2154.1|2165.99|2154.49|2166.25|2154.75|2165.6|2154.1|27
1735522060000|2024-12-30 01:27:40|2166.28|2154.78|2167.07|2155.57|2167.61|2156.11|2165.73|2154.23|25
1735522070000|2024-12-30 01:27:50|2166.75|2155.25|2167.63|2156.13|2168.19|2156.69|2165.71|2154.21|18
1735522080000|2024-12-30 01:28:00|2167.64|2156.14|2168.05|2156.55|2168.25|2156.75|2167.48|2155.98|20
1735522090000|2024-12-30 01:28:10|2167.76|2156.26|2168.78|2157.28|2168.9|2157.4|2167.76|2156.26|17
1735522100000|2024-12-30 01:28:20|2168.89|2157.39|2169.61|2158.11|2170.01|2158.51|2168.78|2157.28|22
1735522110000|2024-12-30 01:28:30|2169.5|2158|2168.82|2157.32|2169.5|2158|2167.86|2156.36|21
1735522120000|2024-12-30 01:28:40|2168.81|2157.31|2170.25|2158.75|2170.25|2158.75|2168.81|2157.31|13
1735522130000|2024-12-30 01:28:50|2170.78|2159.28|2170.79|2159.29|2171.04|2159.54|2170.13|2158.63|25
1735522140000|2024-12-30 01:29:00|2170.95|2159.45|2168.89|2157.39|2171.41|2159.91|2168.63|2157.13|33
1735522150000|2024-12-30 01:29:10|2169.18|2157.68|2171.21|2159.71|2171.28|2159.78|2169.18|2157.68|21
1735522160000|2024-12-30 01:29:20|2171.26|2159.76|2173.92|2162.42|2173.92|2162.42|2171.26|2159.76|12
1735522170000|2024-12-30 01:29:30|2173.81|2162.31|2171.9|2160.4|2173.81|2162.31|2171.64|2160.14|19
1735522180000|2024-12-30 01:29:40|2171.85|2160.35|2171.06|2159.56|2173.37|2161.87|2170.54|2159.04|37
1735522190000|2024-12-30 01:29:50|2171.23|2159.73|2173.3|2161.8|2173.45|2161.95|2170.89|2159.39|26
1735522200000|2024-12-30 01:30:00|2173.34|2161.84|2170.67|2159.17|2173.66|2162.16|2170.67|2159.17|25
1735522210000|2024-12-30 01:30:10|2170.66|2159.16|2168.38|2156.88|2170.66|2159.16|2168.13|2156.63|25
1735522220000|2024-12-30 01:30:20|2168.24|2156.74|2170.58|2159.08|2170.58|2159.08|2167.58|2156.08|27
1735522230000|2024-12-30 01:30:30|2170.8|2159.3|2172.85|2161.35|2173.31|2161.81|2170.8|2159.3|20
1735522240000|2024-12-30 01:30:40|2172.84|2161.34|2173.2|2161.7|2173.52|2162.02|2172.05|2160.55|27
1735522250000|2024-12-30 01:30:50|2173.21|2161.71|2174.68|2163.18|2174.73|2163.23|2172.06|2160.56|24
1735522260000|2024-12-30 01:31:00|2174.4|2162.9|2173.93|2162.43|2175.57|2164.07|2173.88|2162.38|23
1735522270000|2024-12-30 01:31:10|2174.3|2162.8|2173.41|2161.91|2174.3|2162.8|2171.43|2159.93|34
1735522280000|2024-12-30 01:31:20|2172.65|2161.15|2172.12|2160.62|2173.74|2162.24|2172.12|2160.62|21
1735522290000|2024-12-30 01:31:30|2172.46|2160.96|2172.46|2160.96|2173.45|2161.95|2172.12|2160.62|24
1735522300000|2024-12-30 01:31:40|2172.54|2161.04|2170.68|2159.18|2172.92|2161.42|2169.61|2158.11|20
1735522310000|2024-12-30 01:31:50|2170.55|2159.05|2171.27|2159.77|2171.27|2159.77|2169.79|2158.29|16
1735522320000|2024-12-30 01:32:00|2170.95|2159.45|2170.8|2159.3|2171.27|2159.77|2170.8|2159.3|5
1735522330000|2024-12-30 01:32:10|2170.31|2158.81|2168.83|2157.33|2170.53|2159.03|2168.77|2157.27|34
1735522340000|2024-12-30 01:32:20|2168.94|2157.44|2166.39|2154.89|2169.07|2157.57|2165.85|2154.35|35
1735522350000|2024-12-30 01:32:30|2166.13|2154.63|2166.22|2154.72|2166.39|2154.89|2165.18|2153.68|29
1735522360000|2024-12-30 01:32:40|2166.04|2154.54|2169.27|2157.77|2169.27|2157.77|2165.35|2153.85|28
1735522370000|2024-12-30 01:32:50|2169.22|2157.72|2168|2156.5|2169.74|2158.24|2168|2156.5|33
1735522380000|2024-12-30 01:33:00|2167.77|2156.27|2166.3|2154.8|2167.77|2156.27|2165.78|2154.28|23
1735522390000|2024-12-30 01:33:10|2166.18|2154.68|2166.52|2155.02|2166.52|2155.02|2164.79|2153.29|31
1735522400000|2024-12-30 01:33:20|2166.73|2155.23|2166.3|2154.8|2166.88|2155.38|2166.3|2154.8|22
1735522410000|2024-12-30 01:33:30|2166.02|2154.52|2166|2154.5|2166.77|2155.27|2165.6|2154.1|24
1735522420000|2024-12-30 01:33:40|2165.68|2154.18|2165.5|2154|2165.96|2154.46|2164.01|2152.51|32
1735522430000|2024-12-30 01:33:50|2165.38|2153.88|2166.88|2155.38|2166.88|2155.38|2165.38|2153.88|13
1735522440000|2024-12-30 01:34:00|2166.98|2155.48|2168.21|2156.71|2169.74|2158.24|2166.98|2155.48|30
1735522450000|2024-12-30 01:34:10|2168.43|2156.93|2167.57|2156.07|2168.88|2157.38|2166.84|2155.34|24
1735522460000|2024-12-30 01:34:20|2167.46|2155.96|2165.93|2154.43|2167.69|2156.19|2165.92|2154.42|31
1735522470000|2024-12-30 01:34:30|2165.99|2154.49|2167.68|2156.18|2168.11|2156.61|2165.99|2154.49|27
1735522480000|2024-12-30 01:34:40|2167.77|2156.27|2166.54|2155.04|2167.77|2156.27|2166.54|2155.04|20
1735522490000|2024-12-30 01:34:50|2166.59|2155.09|2167.36|2155.86|2167.41|2155.91|2166.59|2155.09|10
1735522500000|2024-12-30 01:35:00|2167.35|2155.85|2166.9|2155.4|2167.41|2155.91|2166.35|2154.85|28
1735522510000|2024-12-30 01:35:10|2166.99|2155.49|2168.7|2157.2|2168.7|2157.2|2166.97|2155.47|13
1735522520000|2024-12-30 01:35:20|2168.84|2157.34|2167.56|2156.06|2168.99|2157.49|2167.56|2156.06|25
1735522530000|2024-12-30 01:35:30|2167.9|2156.4|2169.28|2157.78|2169.59|2158.09|2167.84|2156.34|24
1735522540000|2024-12-30 01:35:40|2169.34|2157.84|2168.44|2156.94|2169.72|2158.22|2168.38|2156.88|22
1735522550000|2024-12-30 01:35:50|2168.48|2156.98|2167.69|2156.19|2168.48|2156.98|2166.82|2155.32|22
1735522560000|2024-12-30 01:36:00|2167.82|2156.32|2167.15|2155.65|2169.61|2158.11|2165.62|2154.12|29
1735522570000|2024-12-30 01:36:10|2167.46|2155.96|2165.54|2154.04|2168.22|2156.72|2165.38|2153.88|22
1735522580000|2024-12-30 01:36:20|2166.74|2155.24|2169.1|2157.6|2169.1|2157.6|2166.07|2154.57|25
1735522590000|2024-12-30 01:36:30|2170.32|2158.82|2170.54|2159.04|2171.35|2159.85|2169.56|2158.06|25
1735522600000|2024-12-30 01:36:40|2170.55|2159.05|2171.83|2160.33|2171.83|2160.33|2170.55|2159.05|23
1735522610000|2024-12-30 01:36:50|2171.94|2160.44|2174.56|2163.06|2174.56|2163.06|2171.52|2160.02|29
1735522620000|2024-12-30 01:37:00|2174.77|2163.27|2177.7|2166.2|2177.92|2166.42|2174.77|2163.27|22
1735522630000|2024-12-30 01:37:10|2177.66|2166.16|2179.52|2168.02|2179.81|2168.31|2177.66|2166.16|20
1735522640000|2024-12-30 01:37:20|2179.31|2167.81|2178.16|2166.66|2179.31|2167.81|2176.88|2165.38|34
1735522650000|2024-12-30 01:37:30|2178.18|2166.68|2177.84|2166.34|2178.18|2166.68|2177.67|2166.17|21
1735522660000|2024-12-30 01:37:40|2177.98|2166.48|2178.64|2167.14|2178.64|2167.14|2177.12|2165.62|23
1735522670000|2024-12-30 01:37:50|2178.68|2167.18|2178.08|2166.58|2179.72|2168.22|2177.8|2166.3|23
1735522680000|2024-12-30 01:38:00|2178.31|2166.81|2178.46|2166.96|2179.19|2167.69|2178.28|2166.78|24
1735522690000|2024-12-30 01:38:10|2178.41|2166.91|2179.21|2167.71|2179.21|2167.71|2175.31|2163.81|24
1735522700000|2024-12-30 01:38:20|2178.78|2167.28|2179.81|2168.31|2179.81|2168.31|2178.78|2167.28|8
1735522710000|2024-12-30 01:38:30|2180.42|2168.92|2180.74|2169.24|2181.03|2169.53|2180.42|2168.92|4
1735522720000|2024-12-30 01:38:40|2180.71|2169.21|2181.34|2169.84|2181.34|2169.84|2180.71|2169.21|9
1735522730000|2024-12-30 01:38:50|2181.33|2169.83|2180.92|2169.42|2181.95|2170.45|2180.92|2169.42|22
1735522740000|2024-12-30 01:39:00|2180.7|2169.2|2178.68|2167.18|2180.7|2169.2|2177.83|2166.33|37
1735522750000|2024-12-30 01:39:10|2178.7|2167.2|2176.07|2164.57|2178.97|2167.47|2176.05|2164.55|24
1735522760000|2024-12-30 01:39:20|2176.24|2164.74|2174.21|2162.71|2176.35|2164.85|2174.1|2162.6|32
1735522770000|2024-12-30 01:39:30|2173.7|2162.2|2174.47|2162.97|2175.07|2163.57|2173.43|2161.93|22
1735522780000|2024-12-30 01:39:40|2174.4|2162.9|2171.28|2159.78|2174.4|2162.9|2171.28|2159.78|28
1735522790000|2024-12-30 01:39:50|2171.09|2159.59|2172.05|2160.55|2172.05|2160.55|2169.96|2158.46|26
1735522800000|2024-12-30 01:40:00|2172.29|2160.79|2170.91|2159.41|2172.29|2160.79|2170.47|2158.97|25
1735522810000|2024-12-30 01:40:10|2170.87|2159.37|2171.16|2159.66|2171.16|2159.66|2170.14|2158.64|25
1735522820000|2024-12-30 01:40:20|2171.14|2159.64|2169.84|2158.34|2171.14|2159.64|2169.53|2158.03|17
1735522830000|2024-12-30 01:40:30|2169.88|2158.38|2169.31|2157.81|2170.05|2158.55|2169.31|2157.81|13
1735522840000|2024-12-30 01:40:40|2169.3|2157.8|2169.96|2158.46|2170.05|2158.55|2169.23|2157.73|19
1735522850000|2024-12-30 01:40:50|2170.05|2158.55|2169.7|2158.2|2170.05|2158.55|2169.7|2158.2|3
1735522860000|2024-12-30 01:41:00|2169.99|2158.49|2169.89|2158.39|2170.05|2158.55|2169.8|2158.3|14
1735522870000|2024-12-30 01:41:10|2169.88|2158.38|2166.89|2155.39|2169.88|2158.38|2166.81|2155.31|30
1735522880000|2024-12-30 01:41:20|2167.07|2155.57|2165.75|2154.25|2167.07|2155.57|2165.75|2154.25|21
1735522890000|2024-12-30 01:41:30|2164.62|2153.12|2164.01|2152.51|2164.62|2153.12|2163.1|2151.6|15
1735522900000|2024-12-30 01:41:40|2164.12|2152.62|2165.42|2153.92|2165.51|2154.01|2164.12|2152.62|36
1735522910000|2024-12-30 01:41:50|2165.72|2154.22|2165.76|2154.26|2166.93|2155.43|2165.62|2154.12|30
1735522920000|2024-12-30 01:42:00|2165.75|2154.25|2164.29|2152.79|2166.16|2154.66|2164.29|2152.79|22
1735522930000|2024-12-30 01:42:10|2164.31|2152.81|2162.97|2151.47|2164.31|2152.81|2162.11|2150.61|24
1735522940000|2024-12-30 01:42:20|2162.98|2151.48|2163.04|2151.54|2163.14|2151.64|2161.85|2150.35|27
1735522950000|2024-12-30 01:42:30|2162.73|2151.23|2162.59|2151.09|2163.29|2151.79|2162.59|2151.09|21
1735522960000|2024-12-30 01:42:40|2162.87|2151.37|2164.75|2153.25|2164.9|2153.4|2162.87|2151.37|31
1735522970000|2024-12-30 01:42:50|2164.67|2153.17|2164.38|2152.88|2164.86|2153.36|2164.02|2152.52|27
1735522980000|2024-12-30 01:43:00|2164.4|2152.9|2162.07|2150.57|2165.03|2153.53|2162.07|2150.57|24
1735522990000|2024-12-30 01:43:10|2162.43|2150.93|2164.91|2153.41|2165|2153.5|2162.43|2150.93|30
1735523000000|2024-12-30 01:43:20|2164.97|2153.47|2166.92|2155.42|2167.42|2155.92|2163.71|2152.21|36
1735523010000|2024-12-30 01:43:30|2167.03|2155.53|2166.34|2154.84|2167.08|2155.58|2165.65|2154.15|25
1735523020000|2024-12-30 01:43:40|2166.67|2155.17|2164.57|2153.07|2166.78|2155.28|2164.57|2153.07|21
1735523030000|2024-12-30 01:43:50|2164.54|2153.04|2162.09|2150.59|2164.57|2153.07|2162.09|2150.59|29
1735523040000|2024-12-30 01:44:00|2162.1|2150.6|2160.69|2149.19|2162.13|2150.63|2160.55|2149.05|32
1735523050000|2024-12-30 01:44:10|2160.59|2149.09|2160.18|2148.68|2161.08|2149.58|2160.18|2148.68|18
1735523060000|2024-12-30 01:44:20|2160.32|2148.82|2160.18|2148.68|2161.21|2149.71|2160.18|2148.68|20
1735523070000|2024-12-30 01:44:30|2160.21|2148.71|2160.18|2148.68|2160.28|2148.78|2160.18|2148.68|8
1735523090000|2024-12-30 01:44:50|2160.42|2148.92|2160.66|2149.16|2161.52|2150.02|2160.18|2148.68|25
1735523100000|2024-12-30 01:45:00|2160.56|2149.06|2160.2|2148.7|2160.97|2149.47|2160.18|2148.68|29
1735523110000|2024-12-30 01:45:10|2160.18|2148.68|2156.54|2145.04|2160.18|2148.68|2156.54|2145.04|8
1735523120000|2024-12-30 01:45:20|2156.92|2145.42|2157.34|2145.84|2157.83|2146.33|2156.62|2145.12|15
1735523130000|2024-12-30 01:45:30|2156.94|2145.44|2156.61|2145.11|2156.94|2145.44|2156.54|2145.04|7
1735523140000|2024-12-30 01:45:40|2156.58|2145.08|2156.59|2145.09|2156.77|2145.27|2156.54|2145.04|7
1735523150000|2024-12-30 01:45:50|2156.61|2145.11|2156.61|2145.11|2156.61|2145.11|2156.61|2145.11|1
1735523160000|2024-12-30 01:46:00|2157.8|2146.3|2157.24|2145.74|2158.9|2147.4|2157.11|2145.61|23
1735523170000|2024-12-30 01:46:10|2157.14|2145.64|2156.54|2145.04|2157.41|2145.91|2156.54|2145.04|21
1735523180000|2024-12-30 01:46:20|2155.63|2144.13|2156.18|2144.68|2156.18|2144.68|2154.4|2142.9|17
1735523190000|2024-12-30 01:46:30|2156.35|2144.85|2154.72|2143.22|2156.9|2145.4|2154.72|2143.22|31
1735523200000|2024-12-30 01:46:40|2154.84|2143.34|2154.15|2142.65|2155.63|2144.13|2154.09|2142.59|33
1735523210000|2024-12-30 01:46:50|2154.16|2142.66|2152.53|2141.03|2154.2|2142.7|2152.53|2141.03|23
1735523220000|2024-12-30 01:47:00|2152.79|2141.29|2151.87|2140.37|2153.23|2141.73|2151.74|2140.24|23
1735523230000|2024-12-30 01:47:10|2152.12|2140.62|2151.67|2140.17|2152.3|2140.8|2151.57|2140.07|23
1735523240000|2024-12-30 01:47:20|2151.72|2140.22|2153.56|2142.06|2153.56|2142.06|2151.69|2140.19|26
1735523250000|2024-12-30 01:47:30|2153.65|2142.15|2155.4|2143.9|2155.61|2144.11|2153.03|2141.53|28
1735523260000|2024-12-30 01:47:40|2155.43|2143.93|2156.41|2144.91|2156.57|2145.07|2154.58|2143.08|27
1735523270000|2024-12-30 01:47:50|2156.31|2144.81|2155.87|2144.37|2156.41|2144.91|2155.87|2144.37|9
1735523280000|2024-12-30 01:48:00|2154.48|2142.98|2151.59|2140.09|2154.48|2142.98|2151.59|2140.09|29
1735523290000|2024-12-30 01:48:10|2152.01|2140.51|2152.31|2140.81|2152.57|2141.07|2151.89|2140.39|21
1735523300000|2024-12-30 01:48:20|2152.29|2140.79|2152.06|2140.56|2152.74|2141.24|2151.53|2140.03|26
1735523310000|2024-12-30 01:48:30|2152|2140.5|2152.74|2141.24|2152.74|2141.24|2152|2140.5|24
1735523320000|2024-12-30 01:48:40|2152.68|2141.18|2152.75|2141.25|2152.75|2141.25|2152.68|2141.18|4
1735523330000|2024-12-30 01:48:50|2153.94|2142.44|2154.68|2143.18|2154.85|2143.35|2153.94|2142.44|8
1735523340000|2024-12-30 01:49:00|2154.42|2142.92|2154.06|2142.56|2154.42|2142.92|2154.06|2142.56|3
1735523350000|2024-12-30 01:49:10|2153.08|2141.58|2152.77|2141.27|2153.61|2142.11|2152.66|2141.16|26
1735523360000|2024-12-30 01:49:20|2152.72|2141.22|2153.62|2142.12|2153.72|2142.22|2152.61|2141.11|34
1735523370000|2024-12-30 01:49:30|2153.52|2142.02|2154.35|2142.85|2154.35|2142.85|2153.3|2141.8|36
1735523380000|2024-12-30 01:49:40|2154.24|2142.74|2154.5|2143|2154.89|2143.39|2153.44|2141.94|33
1735523390000|2024-12-30 01:49:50|2154.39|2142.89|2154.97|2143.47|2155|2143.5|2154.39|2142.89|31
1735523400000|2024-12-30 01:50:00|2154.98|2143.48|2156.56|2145.06|2157.52|2146.02|2154.98|2143.48|36
1735523410000|2024-12-30 01:50:10|2156.26|2144.76|2154.4|2142.9|2156.61|2145.11|2154.29|2142.79|33
1735523420000|2024-12-30 01:50:20|2154.48|2142.98|2154.56|2143.06|2155.21|2143.71|2154.4|2142.9|19
1735523430000|2024-12-30 01:50:30|2154.5|2143|2154.34|2142.84|2154.76|2143.26|2153.56|2142.06|31
1735523440000|2024-12-30 01:50:40|2154.35|2142.85|2153.72|2142.22|2155.12|2143.62|2153.52|2142.02|29
1735523450000|2024-12-30 01:50:50|2153.66|2142.16|2154.44|2142.94|2154.72|2143.22|2153.66|2142.16|15
1735523460000|2024-12-30 01:51:00|2154.42|2142.92|2152.79|2141.29|2154.94|2143.44|2152.79|2141.29|26
1735523470000|2024-12-30 01:51:10|2152.93|2141.43|2153.69|2142.19|2153.71|2142.21|2152.67|2141.17|22
1735523480000|2024-12-30 01:51:20|2153.66|2142.16|2152.36|2140.86|2153.71|2142.21|2152.23|2140.73|28
1735523490000|2024-12-30 01:51:30|2152.35|2140.85|2153.81|2142.31|2153.91|2142.41|2151.68|2140.18|24
1735523500000|2024-12-30 01:51:40|2153.85|2142.35|2154.53|2143.03|2154.91|2143.41|2153.55|2142.05|24
1735523510000|2024-12-30 01:51:50|2154.71|2143.21|2154.83|2143.33|2154.87|2143.37|2153.65|2142.15|15
1735523520000|2024-12-30 01:52:00|2155.22|2143.72|2156.67|2145.17|2156.82|2145.32|2155.22|2143.72|32
1735523530000|2024-12-30 01:52:10|2156.61|2145.11|2156.01|2144.51|2157.25|2145.75|2155.71|2144.21|31
1735523540000|2024-12-30 01:52:20|2155.84|2144.34|2157.77|2146.27|2158.03|2146.53|2155.83|2144.33|24
1735523550000|2024-12-30 01:52:30|2157.57|2146.07|2156.28|2144.78|2157.65|2146.15|2156.28|2144.78|19
1735523560000|2024-12-30 01:52:40|2156.32|2144.82|2155.08|2143.58|2156.32|2144.82|2155.01|2143.51|31
1735523570000|2024-12-30 01:52:50|2155.12|2143.62|2156.14|2144.64|2156.28|2144.78|2155.12|2143.62|15
1735523580000|2024-12-30 01:53:00|2155.88|2144.38|2157.8|2146.3|2158.12|2146.62|2155.87|2144.37|26
1735523590000|2024-12-30 01:53:10|2157.93|2146.43|2159.73|2148.23|2159.96|2148.46|2157.93|2146.43|31
1735523600000|2024-12-30 01:53:20|2159.7|2148.2|2156.81|2145.31|2159.73|2148.23|2156.81|2145.31|29
1735523610000|2024-12-30 01:53:30|2156.85|2145.35|2156.52|2145.02|2156.85|2145.35|2155.92|2144.42|14
1735523620000|2024-12-30 01:53:40|2155.89|2144.39|2157.12|2145.62|2157.18|2145.68|2155.89|2144.39|19
1735523630000|2024-12-30 01:53:50|2157.15|2145.65|2157.57|2146.07|2157.83|2146.33|2157.15|2145.65|17
1735523640000|2024-12-30 01:54:00|2157.67|2146.17|2158.32|2146.82|2158.6|2147.1|2157.02|2145.52|26
1735523650000|2024-12-30 01:54:10|2158.47|2146.97|2160.35|2148.85|2160.67|2149.17|2158.47|2146.97|20
1735523660000|2024-12-30 01:54:20|2160.79|2149.29|2161.93|2150.43|2162.18|2150.68|2160.73|2149.23|18
1735523670000|2024-12-30 01:54:30|2161.88|2150.38|2163.95|2152.45|2164.25|2152.75|2161.88|2150.38|24
1735523680000|2024-12-30 01:54:40|2163.66|2152.16|2161.1|2149.6|2163.82|2152.32|2161.1|2149.6|25
1735523690000|2024-12-30 01:54:50|2161.13|2149.63|2160.94|2149.44|2161.24|2149.74|2160.8|2149.3|24
1735523700000|2024-12-30 01:55:00|2160.73|2149.23|2161.8|2150.3|2162.85|2151.35|2160.73|2149.23|22
1735523710000|2024-12-30 01:55:10|2161.79|2150.29|2161.67|2150.17|2161.79|2150.29|2161.42|2149.92|17
1735523720000|2024-12-30 01:55:20|2161.79|2150.29|2160.75|2149.25|2161.79|2150.29|2160.75|2149.25|22
1735523730000|2024-12-30 01:55:30|2159.51|2148.01|2158.71|2147.21|2159.51|2148.01|2157.41|2145.91|24
1735523740000|2024-12-30 01:55:40|2158.74|2147.24|2158.17|2146.67|2158.74|2147.24|2158.13|2146.63|28
1735523750000|2024-12-30 01:55:50|2158.16|2146.66|2157.58|2146.08|2158.16|2146.66|2157.42|2145.92|20
1735523760000|2024-12-30 01:56:00|2157.57|2146.07|2156.99|2145.49|2157.89|2146.39|2156.74|2145.24|18
1735523770000|2024-12-30 01:56:10|2156.98|2145.48|2156.29|2144.79|2157.66|2146.16|2155.7|2144.2|24
1735523780000|2024-12-30 01:56:20|2156.95|2145.45|2156.21|2144.71|2157.49|2145.99|2156.08|2144.58|26
1735523790000|2024-12-30 01:56:30|2156.17|2144.67|2156.14|2144.64|2156.28|2144.78|2155.75|2144.25|27
1735523800000|2024-12-30 01:56:40|2156.25|2144.75|2157.77|2146.27|2157.81|2146.31|2156.25|2144.75|25
1735523810000|2024-12-30 01:56:50|2157.68|2146.18|2158.2|2146.7|2158.2|2146.7|2157.16|2145.66|17
1735523820000|2024-12-30 01:57:00|2158.12|2146.62|2158.2|2146.7|2158.2|2146.7|2158.12|2146.62|6
1735523830000|2024-12-30 01:57:10|2158.05|2146.55|2158.01|2146.51|2158.19|2146.69|2157.36|2145.86|27
1735523840000|2024-12-30 01:57:20|2157.99|2146.49|2159.06|2147.56|2159.06|2147.56|2157.57|2146.07|19
1735523850000|2024-12-30 01:57:30|2160.23|2148.73|2161.72|2150.22|2161.83|2150.33|2160.23|2148.73|18
1735523860000|2024-12-30 01:57:40|2161.67|2150.17|2160.19|2148.69|2162.77|2151.27|2160.16|2148.66|34
1735523870000|2024-12-30 01:57:50|2160.25|2148.75|2160.92|2149.42|2161.09|2149.59|2160.25|2148.75|26
1735523880000|2024-12-30 01:58:00|2160.95|2149.45|2161.75|2150.25|2161.9|2150.4|2160.4|2148.9|24
1735523890000|2024-12-30 01:58:10|2161.76|2150.26|2160.33|2148.83|2161.76|2150.26|2160.33|2148.83|25
1735523900000|2024-12-30 01:58:20|2160.5|2149|2161.19|2149.69|2161.45|2149.95|2160.25|2148.75|26
1735523910000|2024-12-30 01:58:30|2161.66|2150.16|2161.28|2149.78|2161.66|2150.16|2160.51|2149.01|23
1735523920000|2024-12-30 01:58:40|2161.38|2149.88|2161.34|2149.84|2161.67|2150.17|2161.25|2149.75|25
1735523930000|2024-12-30 01:58:50|2161.37|2149.87|2161.32|2149.82|2162.06|2150.56|2161.32|2149.82|31
1735523940000|2024-12-30 01:59:00|2161.15|2149.65|2160.83|2149.33|2161.21|2149.71|2160.81|2149.31|21
1735523950000|2024-12-30 01:59:10|2160.58|2149.08|2158|2146.5|2160.58|2149.08|2157.65|2146.15|32
1735523960000|2024-12-30 01:59:20|2157.97|2146.47|2157.43|2145.93|2157.97|2146.47|2156.71|2145.21|25
1735523970000|2024-12-30 01:59:30|2157.42|2145.92|2156.98|2145.48|2157.53|2146.03|2156.87|2145.37|23
1735523980000|2024-12-30 01:59:40|2157.09|2145.59|2158.46|2146.96|2158.88|2147.38|2156.98|2145.48|30
1735523990000|2024-12-30 01:59:50|2158.51|2147.01|2158.27|2146.77|2158.87|2147.37|2158.27|2146.77|23
1735524000000|2024-12-30 02:00:00|2158.26|2146.76|2158.77|2147.27|2159.15|2147.65|2157.61|2146.11|24
1735524010000|2024-12-30 02:00:10|2158.81|2147.31|2160.89|2149.39|2160.89|2149.39|2158.81|2147.31|24
1735524020000|2024-12-30 02:00:20|2160.94|2149.44|2159.56|2148.06|2162.07|2150.57|2159.18|2147.68|29
1735524030000|2024-12-30 02:00:30|2159.67|2148.17|2160.42|2148.92|2160.57|2149.07|2159.62|2148.12|15
1735524040000|2024-12-30 02:00:40|2160.46|2148.96|2160.6|2149.1|2161.1|2149.6|2159.93|2148.43|27
1735524050000|2024-12-30 02:00:50|2161|2149.5|2162.63|2151.13|2162.68|2151.18|2160.54|2149.04|21
1735524060000|2024-12-30 02:01:00|2162.57|2151.07|2160.52|2149.02|2162.57|2151.07|2160.52|2149.02|25
1735524070000|2024-12-30 02:01:10|2160.38|2148.88|2160.48|2148.98|2161.72|2150.22|2159.59|2148.09|29
1735524080000|2024-12-30 02:01:20|2160.61|2149.11|2161.84|2150.34|2162.03|2150.53|2160.61|2149.11|25
1735524090000|2024-12-30 02:01:30|2161.93|2150.43|2162.71|2151.21|2162.71|2151.21|2161.93|2150.43|22
1735524100000|2024-12-30 02:01:40|2162.94|2151.44|2163|2151.5|2163.15|2151.65|2162.3|2150.8|25
1735524110000|2024-12-30 02:01:50|2162.95|2151.45|2162.76|2151.26|2162.96|2151.46|2161.38|2149.88|26
1735524120000|2024-12-30 02:02:00|2162.65|2151.15|2160.45|2148.95|2162.67|2151.17|2160.41|2148.91|23
1735524130000|2024-12-30 02:02:10|2160.44|2148.94|2159.94|2148.44|2160.72|2149.22|2158.82|2147.32|28
1735524140000|2024-12-30 02:02:20|2159.92|2148.42|2157.85|2146.35|2159.92|2148.42|2157.51|2146.01|23
1735524150000|2024-12-30 02:02:30|2157.63|2146.13|2159.97|2148.47|2159.97|2148.47|2157.6|2146.1|24
1735524160000|2024-12-30 02:02:40|2159.45|2147.95|2158.89|2147.39|2159.58|2148.08|2158.88|2147.38|21
1735524170000|2024-12-30 02:02:50|2158.86|2147.36|2159.95|2148.45|2160.23|2148.73|2158.63|2147.13|26
1735524180000|2024-12-30 02:03:00|2159.99|2148.49|2160.47|2148.97|2161.18|2149.68|2159.99|2148.49|24
1735524190000|2024-12-30 02:03:10|2160.39|2148.89|2157.52|2146.02|2160.79|2149.29|2157.41|2145.91|30
1735524200000|2024-12-30 02:03:20|2157.34|2145.84|2155.29|2143.79|2157.34|2145.84|2154.4|2142.9|30
1735524210000|2024-12-30 02:03:30|2155.18|2143.68|2156.21|2144.71|2156.63|2145.13|2155.18|2143.68|22
1735524220000|2024-12-30 02:03:40|2156.18|2144.68|2153.75|2142.25|2156.18|2144.68|2153.75|2142.25|23
1735524230000|2024-12-30 02:03:50|2153.71|2142.21|2152.77|2141.27|2153.71|2142.21|2151.87|2140.37|22
1735524240000|2024-12-30 02:04:00|2152.73|2141.23|2153.4|2141.9|2153.8|2142.3|2152.4|2140.9|23
1735524250000|2024-12-30 02:04:10|2153.02|2141.52|2151.91|2140.41|2153.02|2141.52|2151.91|2140.41|20
1735524260000|2024-12-30 02:04:20|2151.51|2140.01|2151.51|2140.01|2151.51|2140.01|2151.51|2140.01|1
1735524270000|2024-12-30 02:04:30|2151.63|2140.13|2153.72|2142.22|2153.76|2142.26|2151.63|2140.13|12
1735524280000|2024-12-30 02:04:40|2153.81|2142.31|2151.69|2140.19|2153.81|2142.31|2151.69|2140.19|30
1735524290000|2024-12-30 02:04:50|2151.75|2140.25|2151.71|2140.21|2151.89|2140.39|2151.51|2140.01|19
1735524300000|2024-12-30 02:05:00|2151.67|2140.17|2152.2|2140.7|2152.47|2140.97|2151.51|2140.01|25
1735524310000|2024-12-30 02:05:10|2152.34|2140.84|2151.88|2140.38|2153.02|2141.52|2151.73|2140.23|27
1735524320000|2024-12-30 02:05:20|2151.97|2140.47|2152.57|2141.07|2153.19|2141.69|2151.97|2140.47|24
1735524330000|2024-12-30 02:05:30|2152.3|2140.8|2151.51|2140.01|2152.3|2140.8|2151.51|2140.01|5
1735524360000|2024-12-30 02:06:00|2151.58|2140.08|2153.21|2141.71|2153.64|2142.14|2151.51|2140.01|25
1735524370000|2024-12-30 02:06:10|2153.29|2141.79|2153.19|2141.69|2153.44|2141.94|2153.14|2141.64|16
1735524380000|2024-12-30 02:06:20|2153.2|2141.7|2151.95|2140.45|2153.2|2141.7|2151.56|2140.06|29
1735524390000|2024-12-30 02:06:30|2151.89|2140.39|2151.92|2140.42|2152.11|2140.61|2151.77|2140.27|18
1735524400000|2024-12-30 02:06:40|2152.03|2140.53|2151.51|2140.01|2152.03|2140.53|2151.51|2140.01|15
1735524410000|2024-12-30 02:06:50|2151.41|2139.91|2151.41|2139.91|2151.41|2139.91|2151.41|2139.91|1
1735524420000|2024-12-30 02:07:00|2151.31|2139.81|2151.31|2139.81|2151.31|2139.81|2151.31|2139.81|1
1735524430000|2024-12-30 02:07:10|2150.56|2139.06|2148.82|2137.32|2150.56|2139.06|2148.82|2137.32|4
1735524440000|2024-12-30 02:07:20|2148.92|2137.42|2149.3|2137.8|2149.42|2137.92|2148.92|2137.42|9
1735524450000|2024-12-30 02:07:30|2149.17|2137.67|2148.88|2137.38|2149.35|2137.85|2148.88|2137.38|10
1735524460000|2024-12-30 02:07:40|2148.85|2137.35|2148.82|2137.32|2148.85|2137.35|2148.82|2137.32|2
1735524470000|2024-12-30 02:07:50|2148.25|2136.75|2147.68|2136.18|2148.25|2136.75|2147.68|2136.18|2
1735524480000|2024-12-30 02:08:00|2147.82|2136.32|2147.98|2136.48|2148.14|2136.64|2147.68|2136.18|23
1735524490000|2024-12-30 02:08:10|2148.14|2136.64|2147.68|2136.18|2149.06|2137.56|2147.68|2136.18|15
1735524500000|2024-12-30 02:08:20|2147.74|2136.24|2147.82|2136.32|2148.03|2136.53|2147.74|2136.24|4
1735524510000|2024-12-30 02:08:30|2147.68|2136.18|2148.19|2136.69|2148.36|2136.86|2147.68|2136.18|28
1735524520000|2024-12-30 02:08:40|2148.3|2136.8|2150.25|2138.75|2150.25|2138.75|2148.19|2136.69|31
1735524530000|2024-12-30 02:08:50|2150.61|2139.11|2150.51|2139.01|2151.06|2139.56|2150.14|2138.64|26
1735524540000|2024-12-30 02:09:00|2150.6|2139.1|2149.82|2138.32|2150.83|2139.33|2149.82|2138.32|30
1735524550000|2024-12-30 02:09:10|2149.97|2138.47|2148.48|2136.98|2150.02|2138.52|2148.48|2136.98|29
1735524560000|2024-12-30 02:09:20|2148.36|2136.86|2147.86|2136.36|2148.36|2136.86|2147.68|2136.18|21
1735524570000|2024-12-30 02:09:30|2147.96|2136.46|2148.46|2136.96|2148.63|2137.13|2147.79|2136.29|23
1735524580000|2024-12-30 02:09:40|2148.31|2136.81|2147.76|2136.26|2148.31|2136.81|2147.68|2136.18|21
1735524590000|2024-12-30 02:09:50|2147.92|2136.42|2148.32|2136.82|2148.39|2136.89|2147.81|2136.31|22
1735524600000|2024-12-30 02:10:00|2148.27|2136.77|2149.22|2137.72|2149.77|2138.27|2148.03|2136.53|30
1735524610000|2024-12-30 02:10:10|2149.23|2137.73|2149.2|2137.7|2149.84|2138.34|2148.71|2137.21|22
1735524620000|2024-12-30 02:10:20|2149.3|2137.8|2150.72|2139.22|2150.86|2139.36|2149.3|2137.8|33
1735524630000|2024-12-30 02:10:30|2150.83|2139.33|2150.83|2139.33|2152.31|2140.81|2150.45|2138.95|34
1735524640000|2024-12-30 02:10:40|2150.72|2139.22|2150.51|2139.01|2151.19|2139.69|2150.31|2138.81|22
1735524650000|2024-12-30 02:10:50|2150.5|2139|2149.11|2137.61|2150.5|2139|2148.87|2137.37|24
1735524660000|2024-12-30 02:11:00|2149.1|2137.6|2148.44|2136.94|2150.59|2139.09|2148.44|2136.94|25
1735524670000|2024-12-30 02:11:10|2148.4|2136.9|2148.13|2136.63|2148.4|2136.9|2148.13|2136.63|4
1735524680000|2024-12-30 02:11:20|2147.91|2136.41|2147.79|2136.29|2147.95|2136.45|2146.73|2135.23|16
1735524690000|2024-12-30 02:11:30|2147.75|2136.25|2147.17|2135.67|2148.61|2137.11|2147.17|2135.67|29
1735524700000|2024-12-30 02:11:40|2146.79|2135.29|2146.85|2135.35|2146.98|2135.48|2146.62|2135.12|22
1735524710000|2024-12-30 02:11:50|2146.77|2135.27|2146.78|2135.28|2147.14|2135.64|2146.61|2135.11|24
1735524720000|2024-12-30 02:12:00|2146.85|2135.35|2147.84|2136.34|2147.86|2136.36|2146.49|2134.99|31
1735524730000|2024-12-30 02:12:10|2147.88|2136.38|2147.25|2135.75|2147.88|2136.38|2147.05|2135.55|26
1735524740000|2024-12-30 02:12:20|2147.1|2135.6|2147.94|2136.44|2148.07|2136.57|2147.1|2135.6|19
1735524750000|2024-12-30 02:12:30|2148|2136.5|2148.07|2136.57|2148.07|2136.57|2148|2136.5|3
1735524760000|2024-12-30 02:12:40|2149.39|2137.89|2148.99|2137.49|2150.52|2139.02|2148.99|2137.49|35
1735524770000|2024-12-30 02:12:50|2149.11|2137.61|2151.11|2139.61|2151.12|2139.62|2149.04|2137.54|26
1735524780000|2024-12-30 02:13:00|2151|2139.5|2152.5|2141|2152.65|2141.15|2150.73|2139.23|28
1735524790000|2024-12-30 02:13:10|2152.33|2140.83|2150.7|2139.2|2152.63|2141.13|2150.7|2139.2|36
1735524800000|2024-12-30 02:13:20|2150.82|2139.32|2149.8|2138.3|2150.88|2139.38|2149.8|2138.3|23
1735524810000|2024-12-30 02:13:30|2149.64|2138.14|2148.62|2137.12|2149.71|2138.21|2148.52|2137.02|23
1735524820000|2024-12-30 02:13:40|2148.6|2137.1|2149.71|2138.21|2149.88|2138.38|2148.6|2137.1|23
1735524830000|2024-12-30 02:13:50|2149.72|2138.22|2149.21|2137.71|2150.18|2138.68|2149.09|2137.59|32
1735524840000|2024-12-30 02:14:00|2149.1|2137.6|2148.82|2137.32|2149.35|2137.85|2148.6|2137.1|24
1735524850000|2024-12-30 02:14:10|2148.59|2137.09|2149.06|2137.56|2149.48|2137.98|2148.24|2136.74|28
1735524860000|2024-12-30 02:14:20|2149.07|2137.57|2149.83|2138.33|2149.83|2138.33|2149.07|2137.57|24
1735524870000|2024-12-30 02:14:30|2149.82|2138.32|2148.76|2137.26|2149.82|2138.32|2148.65|2137.15|18
1735524880000|2024-12-30 02:14:40|2148.71|2137.21|2146.4|2134.9|2148.75|2137.25|2146.39|2134.89|26
1735524890000|2024-12-30 02:14:50|2146.74|2135.24|2146.73|2135.23|2146.78|2135.28|2146.25|2134.75|22
1735524900000|2024-12-30 02:15:00|2146.72|2135.22|2147.3|2135.8|2147.3|2135.8|2145.98|2134.48|26
1735524910000|2024-12-30 02:15:10|2147.34|2135.84|2148.02|2136.52|2148.35|2136.85|2147.23|2135.73|27
1735524920000|2024-12-30 02:15:20|2148|2136.5|2148.96|2137.46|2149|2137.5|2147.7|2136.2|30
1735524930000|2024-12-30 02:15:30|2148.91|2137.41|2148.73|2137.23|2149.28|2137.78|2148.16|2136.66|19
1735524940000|2024-12-30 02:15:40|2148.77|2137.27|2149.04|2137.54|2150.24|2138.74|2148.73|2137.23|28
1735524950000|2024-12-30 02:15:50|2149.03|2137.53|2149.76|2138.26|2149.76|2138.26|2149.03|2137.53|24
1735524960000|2024-12-30 02:16:00|2149.81|2138.31|2149.97|2138.47|2150.6|2139.1|2149.58|2138.08|30
1735524970000|2024-12-30 02:16:10|2150.24|2138.74|2150.53|2139.03|2150.6|2139.1|2149.94|2138.44|25
1735524980000|2024-12-30 02:16:20|2151.19|2139.69|2152.19|2140.69|2152.19|2140.69|2150.94|2139.44|26
1735524990000|2024-12-30 02:16:30|2151.98|2140.48|2151.21|2139.71|2152.54|2141.04|2151.21|2139.71|21
1735525000000|2024-12-30 02:16:40|2151.09|2139.59|2149.53|2138.03|2151.09|2139.59|2149.24|2137.74|29
1735525010000|2024-12-30 02:16:50|2149.48|2137.98|2148.12|2136.62|2149.48|2137.98|2147.97|2136.47|30
1735525020000|2024-12-30 02:17:00|2148.11|2136.61|2146.79|2135.29|2148.19|2136.69|2146.77|2135.27|33
1735525030000|2024-12-30 02:17:10|2147.5|2136|2146.96|2135.46|2147.74|2136.24|2145.94|2134.44|29
1735525040000|2024-12-30 02:17:20|2147.07|2135.57|2147.22|2135.72|2147.22|2135.72|2146.92|2135.42|19
1735525050000|2024-12-30 02:17:30|2147.19|2135.69|2146.56|2135.06|2147.22|2135.72|2146.56|2135.06|5
1735525060000|2024-12-30 02:17:40|2146.64|2135.14|2146.75|2135.25|2147.03|2135.53|2145.83|2134.33|31
1735525070000|2024-12-30 02:17:50|2146.77|2135.27|2147.22|2135.72|2147.22|2135.72|2146.77|2135.27|9
1735525090000|2024-12-30 02:18:10|2146.48|2134.98|2145.73|2134.23|2146.48|2134.98|2145.73|2134.23|8
1735525110000|2024-12-30 02:18:30|2145.13|2133.63|2144.54|2133.04|2145.13|2133.63|2144.54|2133.04|2
1735525120000|2024-12-30 02:18:40|2144.55|2133.05|2144.54|2133.04|2144.78|2133.28|2144.54|2133.04|12
1735525150000|2024-12-30 02:19:10|2144.27|2132.77|2144.01|2132.51|2144.27|2132.77|2144.01|2132.51|2
1735525160000|2024-12-30 02:19:20|2143.9|2132.4|2139.36|2127.86|2143.9|2132.4|2139.36|2127.86|9
1735525170000|2024-12-30 02:19:30|2139.49|2127.99|2140.99|2129.49|2141.06|2129.56|2139.24|2127.74|25
1735525180000|2024-12-30 02:19:40|2140.81|2129.31|2142.18|2130.68|2142.4|2130.9|2140.81|2129.31|27
1735525190000|2024-12-30 02:19:50|2142.39|2130.89|2142.39|2130.89|2142.56|2131.06|2142.15|2130.65|21
1735525200000|2024-12-30 02:20:00|2142.59|2131.09|2144.89|2133.39|2144.89|2133.39|2142.12|2130.62|30
1735525210000|2024-12-30 02:20:10|2145.24|2133.74|2144.58|2133.08|2145.24|2133.74|2143.64|2132.14|30
1735525220000|2024-12-30 02:20:20|2144.67|2133.17|2144.82|2133.32|2144.97|2133.47|2144.32|2132.82|30
1735525230000|2024-12-30 02:20:30|2144.76|2133.26|2141.22|2129.72|2144.76|2133.26|2141.22|2129.72|27
1735525240000|2024-12-30 02:20:40|2141.23|2129.73|2141.89|2130.39|2142.26|2130.76|2141.23|2129.73|21
1735525250000|2024-12-30 02:20:50|2141.85|2130.35|2142.14|2130.64|2142.18|2130.68|2141.19|2129.69|24
1735525260000|2024-12-30 02:21:00|2142.12|2130.62|2141.34|2129.84|2142.52|2131.02|2141.33|2129.83|22
1735525270000|2024-12-30 02:21:10|2141.33|2129.83|2143.2|2131.7|2143.53|2132.03|2141.33|2129.83|19
1735525280000|2024-12-30 02:21:20|2143.14|2131.64|2142.37|2130.87|2143.74|2132.24|2142.37|2130.87|24
1735525290000|2024-12-30 02:21:30|2142.29|2130.79|2140.78|2129.28|2142.29|2130.79|2140.72|2129.22|27
1735525300000|2024-12-30 02:21:40|2140.77|2129.27|2139.96|2128.46|2140.77|2129.27|2139.62|2128.12|21
1735525310000|2024-12-30 02:21:50|2139.86|2128.36|2140.05|2128.55|2140.05|2128.55|2139.82|2128.32|7
1735525320000|2024-12-30 02:22:00|2139.9|2128.4|2142.96|2131.46|2142.96|2131.46|2139.58|2128.08|14
1735525330000|2024-12-30 02:22:10|2143.01|2131.51|2141.38|2129.88|2143.01|2131.51|2140.66|2129.16|28
1735525340000|2024-12-30 02:22:20|2141.36|2129.86|2142.23|2130.73|2142.42|2130.92|2141.36|2129.86|26
1735525350000|2024-12-30 02:22:30|2141.97|2130.47|2140.9|2129.4|2141.97|2130.47|2140.46|2128.96|24
1735525360000|2024-12-30 02:22:40|2141.08|2129.58|2141.28|2129.78|2141.39|2129.89|2140.71|2129.21|19
1735525370000|2024-12-30 02:22:50|2141.38|2129.88|2141.71|2130.21|2141.9|2130.4|2141.38|2129.88|17
1735525380000|2024-12-30 02:23:00|2141.33|2129.83|2140.81|2129.31|2142.18|2130.68|2140.69|2129.19|27
1735525390000|2024-12-30 02:23:10|2140.95|2129.45|2140.77|2129.27|2141.07|2129.57|2140.71|2129.21|17
1735525400000|2024-12-30 02:23:20|2140.76|2129.26|2140.85|2129.35|2141.16|2129.66|2140.52|2129.02|26
1735525410000|2024-12-30 02:23:30|2140.75|2129.25|2140.03|2128.53|2140.75|2129.25|2139.97|2128.47|27
1735525420000|2024-12-30 02:23:40|2140|2128.5|2140.19|2128.69|2141.05|2129.55|2139.94|2128.44|24
1735525430000|2024-12-30 02:23:50|2140.16|2128.66|2140.69|2129.19|2140.85|2129.35|2140.09|2128.59|23
1735525440000|2024-12-30 02:24:00|2140.47|2128.97|2141.4|2129.9|2141.86|2130.36|2140.38|2128.88|24
1735525450000|2024-12-30 02:24:10|2141.52|2130.02|2141.11|2129.61|2141.52|2130.02|2140.93|2129.43|19
1735525460000|2024-12-30 02:24:20|2140.9|2129.4|2140.28|2128.78|2140.9|2129.4|2139.98|2128.48|25
1735525470000|2024-12-30 02:24:30|2140.32|2128.82|2140.97|2129.47|2141.46|2129.96|2139.95|2128.45|25
1735525480000|2024-12-30 02:24:40|2140.56|2129.06|2141.18|2129.68|2141.18|2129.68|2140.56|2129.06|13
1735525490000|2024-12-30 02:24:50|2141.23|2129.73|2141.4|2129.9|2141.97|2130.47|2141.11|2129.61|24
1735525500000|2024-12-30 02:25:00|2140.86|2129.36|2142.47|2130.97|2142.47|2130.97|2140.86|2129.36|26
1735525510000|2024-12-30 02:25:10|2142.43|2130.93|2141.03|2129.53|2143.05|2131.55|2141.03|2129.53|22
1735525520000|2024-12-30 02:25:20|2141.3|2129.8|2141.18|2129.68|2141.57|2130.07|2140.94|2129.44|20
1735525530000|2024-12-30 02:25:30|2141.24|2129.74|2141.36|2129.86|2141.48|2129.98|2141.09|2129.59|25
1735525540000|2024-12-30 02:25:40|2141.38|2129.88|2141.85|2130.35|2141.92|2130.42|2141.24|2129.74|22
1735525550000|2024-12-30 02:25:50|2141.8|2130.3|2141.94|2130.44|2142.06|2130.56|2141.16|2129.66|23
1735525560000|2024-12-30 02:26:00|2141.86|2130.36|2140.25|2128.75|2141.86|2130.36|2140.07|2128.57|29
1735525570000|2024-12-30 02:26:10|2140.44|2128.94|2140.62|2129.12|2140.69|2129.19|2139.87|2128.37|18
1735525580000|2024-12-30 02:26:20|2140.61|2129.11|2139.97|2128.47|2140.86|2129.36|2139.97|2128.47|21
1735525590000|2024-12-30 02:26:30|2139.96|2128.46|2139.88|2128.38|2140.3|2128.8|2139.83|2128.33|16
1735525600000|2024-12-30 02:26:40|2139.87|2128.37|2141.15|2129.65|2141.23|2129.73|2139.83|2128.33|25
1735525610000|2024-12-30 02:26:50|2141.18|2129.68|2140.55|2129.05|2141.18|2129.68|2140.43|2128.93|20
1735525620000|2024-12-30 02:27:00|2140.44|2128.94|2138.96|2127.46|2140.44|2128.94|2138.96|2127.46|21
1735525630000|2024-12-30 02:27:10|2138.86|2127.36|2138.86|2127.36|2139.09|2127.59|2138.86|2127.36|8
1735525640000|2024-12-30 02:27:20|2138.88|2127.38|2139.05|2127.55|2139.24|2127.74|2138.88|2127.38|23
1735525650000|2024-12-30 02:27:30|2139.08|2127.58|2138.86|2127.36|2139.17|2127.67|2138.86|2127.36|23
1735525670000|2024-12-30 02:27:50|2139.12|2127.62|2139.47|2127.97|2139.48|2127.98|2139.04|2127.54|21
1735525680000|2024-12-30 02:28:00|2139.36|2127.86|2140.49|2128.99|2140.61|2129.11|2139.25|2127.75|12
1735525690000|2024-12-30 02:28:10|2140.24|2128.74|2140.91|2129.41|2140.91|2129.41|2139.59|2128.09|28
1735525700000|2024-12-30 02:28:20|2140.99|2129.49|2141.2|2129.7|2141.4|2129.9|2140.71|2129.21|25
1735525710000|2024-12-30 02:28:30|2140.87|2129.37|2140.85|2129.35|2141.26|2129.76|2140.68|2129.18|32
1735525720000|2024-12-30 02:28:40|2140.84|2129.34|2139.49|2127.99|2140.84|2129.34|2139.32|2127.82|17
1735525730000|2024-12-30 02:28:50|2139.69|2128.19|2138.99|2127.49|2139.69|2128.19|2138.9|2127.4|14
1735525740000|2024-12-30 02:29:00|2139.04|2127.54|2140|2128.5|2140.11|2128.61|2138.99|2127.49|23
1735525750000|2024-12-30 02:29:10|2139.9|2128.4|2139.22|2127.72|2139.9|2128.4|2139|2127.5|19
1735525760000|2024-12-30 02:29:20|2139.21|2127.71|2139.73|2128.23|2139.82|2128.32|2139.15|2127.65|19
1735525770000|2024-12-30 02:29:30|2139.72|2128.22|2139.87|2128.37|2140.2|2128.7|2138.96|2127.46|27
1735525780000|2024-12-30 02:29:40|2139.76|2128.26|2141.03|2129.53|2141.12|2129.62|2139.55|2128.05|25
1735525790000|2024-12-30 02:29:50|2141.07|2129.57|2141.31|2129.81|2141.44|2129.94|2140.93|2129.43|24
1735525800000|2024-12-30 02:30:00|2141.35|2129.85|2143.53|2132.03|2143.53|2132.03|2141.06|2129.56|32
1735525810000|2024-12-30 02:30:10|2143.37|2131.87|2144.95|2133.45|2145.32|2133.82|2143.37|2131.87|35
1735525820000|2024-12-30 02:30:20|2144.8|2133.3|2144.52|2133.02|2145.36|2133.86|2144.52|2133.02|19
1735525830000|2024-12-30 02:30:30|2144.16|2132.66|2142.83|2131.33|2144.16|2132.66|2142.72|2131.22|24
1735525840000|2024-12-30 02:30:40|2142.84|2131.34|2141.67|2130.17|2143.13|2131.63|2141.67|2130.17|27
1735525850000|2024-12-30 02:30:50|2141.58|2130.08|2140.35|2128.85|2141.73|2130.23|2140.35|2128.85|19
1735525860000|2024-12-30 02:31:00|2140.56|2129.06|2143.11|2131.61|2143.13|2131.63|2140.55|2129.05|25
1735525870000|2024-12-30 02:31:10|2142.83|2131.33|2142.09|2130.59|2142.93|2131.43|2141.87|2130.37|26
1735525880000|2024-12-30 02:31:20|2142.13|2130.63|2142.68|2131.18|2142.78|2131.28|2142.13|2130.63|24
1735525890000|2024-12-30 02:31:30|2142.55|2131.05|2141.08|2129.58|2142.55|2131.05|2140.83|2129.33|24
1735525900000|2024-12-30 02:31:40|2141.2|2129.7|2140.81|2129.31|2141.46|2129.96|2140.72|2129.22|29
1735525910000|2024-12-30 02:31:50|2140.82|2129.32|2142.55|2131.05|2143.06|2131.56|2140.82|2129.32|24
1735525920000|2024-12-30 02:32:00|2142.5|2131|2141.72|2130.22|2142.81|2131.31|2140.98|2129.48|30
1735525930000|2024-12-30 02:32:10|2141.36|2129.86|2141.71|2130.21|2142.28|2130.78|2141.36|2129.86|25
1735525940000|2024-12-30 02:32:20|2141.75|2130.25|2139.69|2128.19|2141.87|2130.37|2139.39|2127.89|32
1735525950000|2024-12-30 02:32:30|2139.66|2128.16|2140.52|2129.02|2140.67|2129.17|2139.66|2128.16|26
1735525960000|2024-12-30 02:32:40|2140.18|2128.68|2140.38|2128.88|2141.46|2129.96|2140.06|2128.56|30
1735525970000|2024-12-30 02:32:50|2140.5|2129|2139.03|2127.53|2140.5|2129|2138.86|2127.36|29
1735525980000|2024-12-30 02:33:00|2139.04|2127.54|2138.86|2127.36|2139.08|2127.58|2138.86|2127.36|20
1735525990000|2024-12-30 02:33:10|2138.81|2127.31|2138.2|2126.7|2138.81|2127.31|2138.2|2126.7|2
1735526000000|2024-12-30 02:33:20|2138.33|2126.83|2139.84|2128.34|2140.04|2128.54|2138.33|2126.83|5
1735526010000|2024-12-30 02:33:30|2139.95|2128.45|2139.2|2127.7|2140.62|2129.12|2139.2|2127.7|29
1735526020000|2024-12-30 02:33:40|2139.28|2127.78|2138.58|2127.08|2139.28|2127.78|2138.27|2126.77|32
1735526030000|2024-12-30 02:33:50|2138.48|2126.98|2139.85|2128.35|2140.32|2128.82|2138.47|2126.97|30
1735526040000|2024-12-30 02:34:00|2139.95|2128.45|2138.67|2127.17|2139.95|2128.45|2138.56|2127.06|21
1735526050000|2024-12-30 02:34:10|2138.66|2127.16|2138.2|2126.7|2138.66|2127.16|2138.2|2126.7|10
1735526060000|2024-12-30 02:34:20|2138.45|2126.95|2138.39|2126.89|2138.99|2127.49|2138.28|2126.78|27
1735526070000|2024-12-30 02:34:30|2138.34|2126.84|2138.3|2126.8|2138.35|2126.85|2138.2|2126.7|15
1735526080000|2024-12-30 02:34:40|2138.5|2127|2138.44|2126.94|2139.43|2127.93|2138.3|2126.8|32
1735526090000|2024-12-30 02:34:50|2138.43|2126.93|2139.21|2127.71|2139.45|2127.95|2138.42|2126.92|27
1735526100000|2024-12-30 02:35:00|2139.32|2127.82|2139.32|2127.82|2140.17|2128.67|2139.21|2127.71|16
1735526110000|2024-12-30 02:35:10|2139.28|2127.78|2139.2|2127.7|2139.28|2127.78|2138.39|2126.89|21
1735526120000|2024-12-30 02:35:20|2139.09|2127.59|2138.2|2126.7|2139.09|2127.59|2138.2|2126.7|20
1735526140000|2024-12-30 02:35:40|2139.26|2127.76|2139.89|2128.39|2139.89|2128.39|2139.26|2127.76|5
1735526150000|2024-12-30 02:35:50|2140.3|2128.8|2140.54|2129.04|2141.54|2130.04|2140.26|2128.76|25
1735526160000|2024-12-30 02:36:00|2140.31|2128.81|2141.42|2129.92|2141.56|2130.06|2139.9|2128.4|37
1735526170000|2024-12-30 02:36:10|2141.56|2130.06|2142.26|2130.76|2142.26|2130.76|2141.4|2129.9|25
1735526180000|2024-12-30 02:36:20|2142.25|2130.75|2143.35|2131.85|2143.51|2132.01|2141.97|2130.47|24
1735526190000|2024-12-30 02:36:30|2143.46|2131.96|2142.53|2131.03|2143.67|2132.17|2142.29|2130.79|23
1735526200000|2024-12-30 02:36:40|2142.51|2131.01|2142.07|2130.57|2142.51|2131.01|2141.43|2129.93|28
1735526210000|2024-12-30 02:36:50|2142.11|2130.61|2140.57|2129.07|2142.22|2130.72|2140.57|2129.07|23
1735526220000|2024-12-30 02:37:00|2140.5|2129|2141.02|2129.52|2141.54|2130.04|2140.02|2128.52|27
1735526230000|2024-12-30 02:37:10|2140.98|2129.48|2140.68|2129.18|2140.98|2129.48|2139.67|2128.17|29
1735526240000|2024-12-30 02:37:20|2140.41|2128.91|2139.63|2128.13|2140.57|2129.07|2139.17|2127.67|24
1735526250000|2024-12-30 02:37:30|2140.14|2128.64|2139.84|2128.34|2140.9|2129.4|2139.84|2128.34|29
1735526260000|2024-12-30 02:37:40|2139.97|2128.47|2141.04|2129.54|2141.34|2129.84|2139.76|2128.26|25
1735526270000|2024-12-30 02:37:50|2141.09|2129.59|2142.34|2130.84|2142.54|2131.04|2141.09|2129.59|24
1735526280000|2024-12-30 02:38:00|2142.24|2130.74|2141.78|2130.28|2142.37|2130.87|2141.61|2130.11|24
1735526290000|2024-12-30 02:38:10|2141.59|2130.09|2141.39|2129.89|2141.59|2130.09|2140.3|2128.8|32
1735526300000|2024-12-30 02:38:20|2141.28|2129.78|2141.29|2129.79|2141.73|2130.23|2141.24|2129.74|20
1735526310000|2024-12-30 02:38:30|2141.21|2129.71|2140.07|2128.57|2141.21|2129.71|2140.06|2128.56|27
1735526320000|2024-12-30 02:38:40|2140.11|2128.61|2142.13|2130.63|2142.29|2130.79|2140.01|2128.51|24
1735526330000|2024-12-30 02:38:50|2142.08|2130.58|2141.46|2129.96|2142.13|2130.63|2141.36|2129.86|15
1735526340000|2024-12-30 02:39:00|2141.49|2129.99|2141.23|2129.73|2141.54|2130.04|2140.69|2129.19|32
1735526350000|2024-12-30 02:39:10|2140.91|2129.41|2141.9|2130.4|2142.27|2130.77|2140.9|2129.4|20
1735526360000|2024-12-30 02:39:20|2141.89|2130.39|2142.21|2130.71|2142.22|2130.72|2140.49|2128.99|23
1735526370000|2024-12-30 02:39:30|2142.22|2130.72|2143.08|2131.58|2143.09|2131.59|2142.2|2130.7|20
1735526380000|2024-12-30 02:39:40|2142.89|2131.39|2141.82|2130.32|2143.23|2131.73|2141.82|2130.32|18
1735526400000|2024-12-30 02:40:00|2140.34|2128.84|2141.82|2130.32|2141.9|2130.4|2140.26|2128.76|14
1735526410000|2024-12-30 02:40:10|2141.43|2129.93|2139.45|2127.95|2141.83|2130.33|2139.45|2127.95|28
1735526420000|2024-12-30 02:40:20|2139.53|2128.03|2139.14|2127.64|2139.78|2128.28|2138.78|2127.28|30
1735526430000|2024-12-30 02:40:30|2139.31|2127.81|2140.01|2128.51|2140.01|2128.51|2139.28|2127.78|23
1735526440000|2024-12-30 02:40:40|2140.11|2128.61|2140.19|2128.69|2140.26|2128.76|2140|2128.5|11
1735526450000|2024-12-30 02:40:50|2140.17|2128.67|2140.31|2128.81|2140.31|2128.81|2139.33|2127.83|26
1735526460000|2024-12-30 02:41:00|2140.41|2128.91|2140.31|2128.81|2140.62|2129.12|2139.82|2128.32|29
1735526470000|2024-12-30 02:41:10|2140.28|2128.78|2140.63|2129.13|2141.01|2129.51|2140.21|2128.71|18
1735526480000|2024-12-30 02:41:20|2140.3|2128.8|2140.68|2129.18|2141.04|2129.54|2140.29|2128.79|24
1735526490000|2024-12-30 02:41:30|2140.48|2128.98|2141.53|2130.03|2141.55|2130.05|2140.39|2128.89|22
1735526500000|2024-12-30 02:41:40|2141.61|2130.11|2143.32|2131.82|2143.39|2131.89|2141.61|2130.11|21
1735526510000|2024-12-30 02:41:50|2143.38|2131.88|2142.66|2131.16|2143.96|2132.46|2142.44|2130.94|30
1735526520000|2024-12-30 02:42:00|2142.65|2131.15|2144.27|2132.77|2144.27|2132.77|2142.65|2131.15|18
1735526530000|2024-12-30 02:42:10|2144.7|2133.2|2146.43|2134.93|2146.43|2134.93|2144.7|2133.2|22
1735526540000|2024-12-30 02:42:20|2146.29|2134.79|2146.77|2135.27|2147.06|2135.56|2146.29|2134.79|24
1735526550000|2024-12-30 02:42:30|2146.87|2135.37|2145.84|2134.34|2146.87|2135.37|2145.83|2134.33|28
1735526560000|2024-12-30 02:42:40|2145.83|2134.33|2144.41|2132.91|2145.88|2134.38|2144.41|2132.91|19
1735526570000|2024-12-30 02:42:50|2144.37|2132.87|2144.23|2132.73|2144.44|2132.94|2144.02|2132.52|23
1735526580000|2024-12-30 02:43:00|2144.32|2132.82|2144.48|2132.98|2144.8|2133.3|2144.16|2132.66|24
1735526590000|2024-12-30 02:43:10|2144.59|2133.09|2144.01|2132.51|2144.85|2133.35|2143.91|2132.41|30
1735526600000|2024-12-30 02:43:20|2143.93|2132.43|2143.33|2131.83|2144.06|2132.56|2143.27|2131.77|20
1735526610000|2024-12-30 02:43:30|2143.44|2131.94|2143.12|2131.62|2143.98|2132.48|2142.91|2131.41|22
1735526620000|2024-12-30 02:43:40|2143.15|2131.65|2143.57|2132.07|2143.77|2132.27|2142.97|2131.47|24
1735526630000|2024-12-30 02:43:50|2143.37|2131.87|2142.61|2131.11|2143.38|2131.88|2142.61|2131.11|24
1735526640000|2024-12-30 02:44:00|2142.6|2131.1|2142.38|2130.88|2142.8|2131.3|2142.27|2130.77|17
1735526650000|2024-12-30 02:44:10|2142.45|2130.95|2143.19|2131.69|2143.52|2132.02|2142.07|2130.57|29
1735526660000|2024-12-30 02:44:20|2143.2|2131.7|2143.07|2131.57|2143.5|2132|2143.07|2131.57|19
1735526670000|2024-12-30 02:44:30|2143.08|2131.58|2143.98|2132.48|2143.98|2132.48|2142.98|2131.48|20
1735526680000|2024-12-30 02:44:40|2144.09|2132.59|2144.88|2133.38|2144.88|2133.38|2144.09|2132.59|21
1735526690000|2024-12-30 02:44:50|2144.99|2133.49|2146.33|2134.83|2146.56|2135.06|2144.99|2133.49|26
1735526700000|2024-12-30 02:45:00|2146.12|2134.62|2147.49|2135.99|2147.59|2136.09|2145.99|2134.49|26
1735526710000|2024-12-30 02:45:10|2147.5|2136|2148.8|2137.3|2148.8|2137.3|2146.82|2135.32|26
1735526720000|2024-12-30 02:45:20|2148.79|2137.29|2149.12|2137.62|2149.72|2138.22|2148.76|2137.26|24
1735526730000|2024-12-30 02:45:30|2149.13|2137.63|2149.16|2137.66|2150.05|2138.55|2149.02|2137.52|20
1735526740000|2024-12-30 02:45:40|2149.11|2137.61|2148.13|2136.63|2149.11|2137.61|2148.13|2136.63|19
1735526750000|2024-12-30 02:45:50|2148.18|2136.68|2148.33|2136.83|2148.58|2137.08|2147.8|2136.3|22
1735526760000|2024-12-30 02:46:00|2148.31|2136.81|2148.13|2136.63|2148.31|2136.81|2147.42|2135.92|24
1735526770000|2024-12-30 02:46:10|2148.17|2136.67|2148.17|2136.67|2148.18|2136.68|2147.94|2136.44|21
1735526780000|2024-12-30 02:46:20|2148.18|2136.68|2147.66|2136.16|2148.19|2136.69|2147.49|2135.99|22
1735526790000|2024-12-30 02:46:30|2147.72|2136.22|2147.15|2135.65|2147.74|2136.24|2146.98|2135.48|27
1735526800000|2024-12-30 02:46:40|2147.36|2135.86|2147.78|2136.28|2148.17|2136.67|2147.29|2135.79|26
1735526810000|2024-12-30 02:46:50|2147.47|2135.97|2146.83|2135.33|2147.5|2136|2146.83|2135.33|34
1735526820000|2024-12-30 02:47:00|2146.93|2135.43|2147.3|2135.8|2147.34|2135.84|2146.55|2135.05|27
1735526830000|2024-12-30 02:47:10|2147.11|2135.61|2146.01|2134.51|2147.11|2135.61|2146.01|2134.51|23
1735526840000|2024-12-30 02:47:20|2145.9|2134.4|2146.8|2135.3|2147.02|2135.52|2145.9|2134.4|30
1735526850000|2024-12-30 02:47:30|2146.9|2135.4|2146.43|2134.93|2146.9|2135.4|2145.8|2134.3|25
1735526860000|2024-12-30 02:47:40|2146.27|2134.77|2145.87|2134.37|2146.28|2134.78|2145.66|2134.16|18
1735526870000|2024-12-30 02:47:50|2145.88|2134.38|2146.27|2134.77|2146.33|2134.83|2145.82|2134.32|22
1735526880000|2024-12-30 02:48:00|2146.24|2134.74|2146.75|2135.25|2146.75|2135.25|2146.14|2134.64|20
1735526910000|2024-12-30 02:48:30|2147.56|2136.06|2149.37|2137.87|2149.6|2138.1|2147.56|2136.06|13
1735526920000|2024-12-30 02:48:40|2149.47|2137.97|2149.27|2137.77|2149.64|2138.14|2148.79|2137.29|30
1735526930000|2024-12-30 02:48:50|2149.4|2137.9|2149.15|2137.65|2149.67|2138.17|2149.15|2137.65|25
1735526940000|2024-12-30 02:49:00|2149.27|2137.77|2149.34|2137.84|2149.59|2138.09|2149.15|2137.65|21
1735526950000|2024-12-30 02:49:10|2149.46|2137.96|2150.46|2138.96|2150.59|2139.09|2149.46|2137.96|25
1735526960000|2024-12-30 02:49:20|2150.4|2138.9|2149.7|2138.2|2150.56|2139.06|2149.66|2138.16|29
1735526970000|2024-12-30 02:49:30|2149.84|2138.34|2149.9|2138.4|2149.92|2138.42|2149.38|2137.88|32
1735526980000|2024-12-30 02:49:40|2149.86|2138.36|2150.24|2138.74|2150.5|2139|2149.71|2138.21|24
1735526990000|2024-12-30 02:49:50|2150.4|2138.9|2149.76|2138.26|2150.85|2139.35|2149.58|2138.08|24
1735527000000|2024-12-30 02:50:00|2149.77|2138.27|2149.4|2137.9|2149.96|2138.46|2149.4|2137.9|19
1735527010000|2024-12-30 02:50:10|2149.43|2137.93|2149.4|2137.9|2149.44|2137.94|2149.4|2137.9|3
1735527040000|2024-12-30 02:50:40|2149.28|2137.78|2146|2134.5|2149.28|2137.78|2146|2134.5|19
1735527050000|2024-12-30 02:50:50|2146.11|2134.61|2145.34|2133.84|2146.36|2134.86|2145.17|2133.67|23
1735527060000|2024-12-30 02:51:00|2145.44|2133.94|2144.55|2133.05|2146.03|2134.53|2143.51|2132.01|32
1735527070000|2024-12-30 02:51:10|2144.43|2132.93|2144.08|2132.58|2144.54|2133.04|2143.62|2132.12|34
1735527080000|2024-12-30 02:51:20|2143.97|2132.47|2144.1|2132.6|2144.68|2133.18|2143.97|2132.47|25
1735527090000|2024-12-30 02:51:30|2144.14|2132.64|2143.71|2132.21|2144.3|2132.8|2143.71|2132.21|22
1735527100000|2024-12-30 02:51:40|2143.98|2132.48|2141.97|2130.47|2143.98|2132.48|2141.89|2130.39|27
1735527110000|2024-12-30 02:51:50|2141.96|2130.46|2143.34|2131.84|2143.45|2131.95|2141.96|2130.46|18
1735527120000|2024-12-30 02:52:00|2143.27|2131.77|2142.44|2130.94|2143.45|2131.95|2142.44|2130.94|22
1735527130000|2024-12-30 02:52:10|2142.15|2130.65|2142.18|2130.68|2143.2|2131.7|2142.15|2130.65|23
1735527140000|2024-12-30 02:52:20|2142.14|2130.64|2141.42|2129.92|2142.28|2130.78|2141.29|2129.79|31
1735527150000|2024-12-30 02:52:30|2141.2|2129.7|2141.31|2129.81|2141.51|2130.01|2140.94|2129.44|13
1735527160000|2024-12-30 02:52:40|2141.52|2130.02|2142.37|2130.87|2142.51|2131.01|2141.49|2129.99|23
1735527170000|2024-12-30 02:52:50|2142.43|2130.93|2143.01|2131.51|2143.02|2131.52|2142.43|2130.93|16
1735527180000|2024-12-30 02:53:00|2143|2131.5|2142.85|2131.35|2143.12|2131.62|2142.63|2131.13|25
1735527190000|2024-12-30 02:53:10|2142.88|2131.38|2142.82|2131.32|2143.03|2131.53|2142.56|2131.06|26
1735527200000|2024-12-30 02:53:20|2142.54|2131.04|2141.95|2130.45|2142.65|2131.15|2141.94|2130.44|23
1735527210000|2024-12-30 02:53:30|2141.9|2130.4|2142.91|2131.41|2142.91|2131.41|2141.82|2130.32|18
1735527220000|2024-12-30 02:53:40|2143.01|2131.51|2142.63|2131.13|2143.02|2131.52|2142.63|2131.13|20
1735527230000|2024-12-30 02:53:50|2142.61|2131.11|2142.55|2131.05|2142.91|2131.41|2142.5|2131|23
1735527240000|2024-12-30 02:54:00|2142.56|2131.06|2141.04|2129.54|2142.6|2131.1|2141.04|2129.54|16
1735527250000|2024-12-30 02:54:10|2140.59|2129.09|2140.82|2129.32|2141.24|2129.74|2140.59|2129.09|20
1735527260000|2024-12-30 02:54:20|2140.86|2129.36|2141.62|2130.12|2141.64|2130.14|2140.71|2129.21|21
1735527270000|2024-12-30 02:54:30|2141.59|2130.09|2141.14|2129.64|2141.65|2130.15|2140.98|2129.48|23
1735527280000|2024-12-30 02:54:40|2141.02|2129.52|2140.97|2129.47|2141.07|2129.57|2140.86|2129.36|11
1735527290000|2024-12-30 02:54:50|2141.13|2129.63|2140.96|2129.46|2141.73|2130.23|2140.89|2129.39|25
1735527300000|2024-12-30 02:55:00|2140.87|2129.37|2141.19|2129.69|2141.35|2129.85|2140.87|2129.37|19
1735527310000|2024-12-30 02:55:10|2141.06|2129.56|2140.19|2128.69|2141.06|2129.56|2140.19|2128.69|27
1735527320000|2024-12-30 02:55:20|2139.98|2128.48|2140.08|2128.58|2140.32|2128.82|2139.66|2128.16|24
1735527330000|2024-12-30 02:55:30|2140.19|2128.69|2141|2129.5|2141|2129.5|2140.19|2128.69|16
1735527340000|2024-12-30 02:55:40|2141.22|2129.72|2143.43|2131.93|2143.54|2132.04|2141.22|2129.72|28
1735527350000|2024-12-30 02:55:50|2142.93|2131.43|2143.37|2131.87|2143.79|2132.29|2142.62|2131.12|33
1735527360000|2024-12-30 02:56:00|2143.35|2131.85|2144.7|2133.2|2144.77|2133.27|2143.21|2131.71|28
1735527370000|2024-12-30 02:56:10|2144.75|2133.25|2144.48|2132.98|2145.13|2133.63|2144.4|2132.9|30
1735527380000|2024-12-30 02:56:20|2144.57|2133.07|2144.92|2133.42|2145.09|2133.59|2144.44|2132.94|31
1735527390000|2024-12-30 02:56:30|2144.86|2133.36|2143.12|2131.62|2144.86|2133.36|2142.87|2131.37|23
1735527400000|2024-12-30 02:56:40|2143.03|2131.53|2143.62|2132.12|2143.64|2132.14|2142.95|2131.45|26
1735527410000|2024-12-30 02:56:50|2143.73|2132.23|2143.82|2132.32|2144.3|2132.8|2143.49|2131.99|17
1735527420000|2024-12-30 02:57:00|2143.76|2132.26|2144.18|2132.68|2144.28|2132.78|2143.7|2132.2|23
1735527430000|2024-12-30 02:57:10|2144.82|2133.32|2143.91|2132.41|2145.03|2133.53|2143.64|2132.14|23
1735527440000|2024-12-30 02:57:20|2143.86|2132.36|2143.82|2132.32|2143.86|2132.36|2143.62|2132.12|14
1735527450000|2024-12-30 02:57:30|2143.78|2132.28|2143.88|2132.38|2144.14|2132.64|2143.78|2132.28|21
1735527460000|2024-12-30 02:57:40|2143.83|2132.33|2143.59|2132.09|2143.83|2132.33|2143.52|2132.02|16
1735527470000|2024-12-30 02:57:50|2143.6|2132.1|2143.01|2131.51|2143.79|2132.29|2142.96|2131.46|23
1735527480000|2024-12-30 02:58:00|2143.11|2131.61|2142.73|2131.23|2143.11|2131.61|2142.33|2130.83|16
1735527490000|2024-12-30 02:58:10|2142.76|2131.26|2143.13|2131.63|2143.24|2131.74|2142.76|2131.26|22
1735527500000|2024-12-30 02:58:20|2143.12|2131.62|2142.12|2130.62|2143.21|2131.71|2141.94|2130.44|25
1735527510000|2024-12-30 02:58:30|2142.15|2130.65|2141.96|2130.46|2142.22|2130.72|2141.96|2130.46|17
1735527520000|2024-12-30 02:58:40|2141.97|2130.47|2141.29|2129.79|2142.08|2130.58|2141.2|2129.7|23
1735527530000|2024-12-30 02:58:50|2141.28|2129.78|2141.46|2129.96|2141.58|2130.08|2141.22|2129.72|14
1735527540000|2024-12-30 02:59:00|2141.29|2129.79|2140.88|2129.38|2141.34|2129.84|2140.81|2129.31|19
1735527550000|2024-12-30 02:59:10|2140.96|2129.46|2141.63|2130.13|2141.89|2130.39|2140.96|2129.46|25
1735527560000|2024-12-30 02:59:20|2141.73|2130.23|2142.07|2130.57|2142.07|2130.57|2141.48|2129.98|14
1735527570000|2024-12-30 02:59:30|2142.08|2130.58|2141.95|2130.45|2142.11|2130.61|2141.5|2130|20
1735527580000|2024-12-30 02:59:40|2141.93|2130.43|2142.04|2130.54|2142.73|2131.23|2141.84|2130.34|26
1735527590000|2024-12-30 02:59:50|2142|2130.5|2142.16|2130.66|2142.22|2130.72|2141.73|2130.23|23
1735527600000|2024-12-30 03:00:00|2142.44|2130.94|2141.84|2130.34|2142.92|2131.42|2141.66|2130.16|20
1735527610000|2024-12-30 03:00:10|2141.83|2130.33|2141.64|2130.14|2141.83|2130.33|2141.36|2129.86|19
1735527620000|2024-12-30 03:00:20|2141.68|2130.18|2142.56|2131.06|2142.72|2131.22|2141.45|2129.95|21
1735527630000|2024-12-30 03:00:30|2142.61|2131.11|2141.66|2130.16|2142.7|2131.2|2141.66|2130.16|16
1735527640000|2024-12-30 03:00:40|2141.69|2130.19|2140.53|2129.03|2141.79|2130.29|2140.49|2128.99|21
1735527650000|2024-12-30 03:00:50|2140.54|2129.04|2140.54|2129.04|2140.77|2129.27|2140.46|2128.96|22
1735527660000|2024-12-30 03:01:00|2140.45|2128.95|2139.75|2128.25|2140.45|2128.95|2139.75|2128.25|10
1735527700000|2024-12-30 03:01:40|2139.22|2127.72|2137.96|2126.46|2139.22|2127.72|2137.96|2126.46|4
1735527750000|2024-12-30 03:02:30|2138.03|2126.53|2138.03|2126.53|2138.03|2126.53|2137.96|2126.46|7
1735527760000|2024-12-30 03:02:40|2138.01|2126.51|2137.96|2126.46|2138.01|2126.51|2137.96|2126.46|5
1735527770000|2024-12-30 03:02:50|2138.91|2127.41|2139.49|2127.99|2140|2128.5|2138.85|2127.35|32
1735527780000|2024-12-30 03:03:00|2139.68|2128.18|2138.76|2127.26|2139.8|2128.3|2138.76|2127.26|21
1735527790000|2024-12-30 03:03:10|2138.68|2127.18|2139.13|2127.63|2139.13|2127.63|2138.53|2127.03|31
1735527800000|2024-12-30 03:03:20|2138.99|2127.49|2138.71|2127.21|2138.99|2127.49|2138.46|2126.96|20
1735527810000|2024-12-30 03:03:30|2138.6|2127.1|2138.7|2127.2|2138.74|2127.24|2138.46|2126.96|24
1735527820000|2024-12-30 03:03:40|2138.6|2127.1|2139.46|2127.96|2139.71|2128.21|2138.6|2127.1|24
1735527830000|2024-12-30 03:03:50|2139.48|2127.98|2138.76|2127.26|2139.48|2127.98|2138.66|2127.16|25
1735527840000|2024-12-30 03:04:00|2138.87|2127.37|2139.74|2128.24|2139.74|2128.24|2138.3|2126.8|30
1735527850000|2024-12-30 03:04:10|2139.75|2128.25|2141.93|2130.43|2141.93|2130.43|2139.75|2128.25|32
1735527860000|2024-12-30 03:04:20|2142|2130.5|2141.78|2130.28|2142|2130.5|2141.71|2130.21|28
1735527870000|2024-12-30 03:04:30|2141.81|2130.31|2144.61|2133.11|2144.61|2133.11|2141.81|2130.31|20
1735527880000|2024-12-30 03:04:40|2144.63|2133.13|2143.25|2131.75|2144.63|2133.13|2143.19|2131.69|17
1735527890000|2024-12-30 03:04:50|2143.31|2131.81|2142.79|2131.29|2143.65|2132.15|2142.79|2131.29|27
1735527900000|2024-12-30 03:05:00|2142.78|2131.28|2144.83|2133.33|2144.83|2133.33|2142.78|2131.28|24
1735527910000|2024-12-30 03:05:10|2144.92|2133.42|2145.8|2134.3|2145.95|2134.45|2144.85|2133.35|25
1735527920000|2024-12-30 03:05:20|2145.72|2134.22|2145.72|2134.22|2145.77|2134.27|2145.29|2133.79|20
1735527930000|2024-12-30 03:05:30|2145.83|2134.33|2146.41|2134.91|2146.68|2135.18|2145.83|2134.33|23
1735527940000|2024-12-30 03:05:40|2146.31|2134.81|2148.39|2136.89|2148.49|2136.99|2146.3|2134.8|28
1735527950000|2024-12-30 03:05:50|2148.45|2136.95|2150.19|2138.69|2150.19|2138.69|2148.45|2136.95|25
1735527960000|2024-12-30 03:06:00|2150.17|2138.67|2150.99|2139.49|2151.45|2139.95|2149.59|2138.09|30
1735527970000|2024-12-30 03:06:10|2150.78|2139.28|2150.8|2139.3|2151.47|2139.97|2150.78|2139.28|25
1735527980000|2024-12-30 03:06:20|2150.72|2139.22|2149.77|2138.27|2150.98|2139.48|2149.58|2138.08|24
1735527990000|2024-12-30 03:06:30|2149.76|2138.26|2151.89|2140.39|2151.89|2140.39|2149.76|2138.26|22
1735528000000|2024-12-30 03:06:40|2151.93|2140.43|2153.13|2141.63|2153.19|2141.69|2151.67|2140.17|31
1735528010000|2024-12-30 03:06:50|2153.18|2141.68|2153.16|2141.66|2153.51|2142.01|2151.73|2140.23|26
1735528020000|2024-12-30 03:07:00|2153.1|2141.6|2154.05|2142.55|2154.05|2142.55|2152.99|2141.49|26
1735528030000|2024-12-30 03:07:10|2153.97|2142.47|2151.95|2140.45|2154.07|2142.57|2151.95|2140.45|25
1735528040000|2024-12-30 03:07:20|2151.85|2140.35|2151.88|2140.38|2152.19|2140.69|2151.52|2140.02|21
1735528050000|2024-12-30 03:07:30|2151.54|2140.04|2151.1|2139.6|2151.58|2140.08|2151|2139.5|23
1735528060000|2024-12-30 03:07:40|2151.26|2139.76|2149.87|2138.37|2151.42|2139.92|2149.87|2138.37|23
1735528070000|2024-12-30 03:07:50|2149.93|2138.43|2150.23|2138.73|2150.9|2139.4|2149.75|2138.25|28
1735528080000|2024-12-30 03:08:00|2150.2|2138.7|2149.57|2138.07|2150.49|2138.99|2149.41|2137.91|29
1735528090000|2024-12-30 03:08:10|2149.48|2137.98|2149.06|2137.56|2149.48|2137.98|2149.06|2137.56|22
1735528100000|2024-12-30 03:08:20|2149.05|2137.55|2150.08|2138.58|2150.2|2138.7|2148.91|2137.41|21
1735528110000|2024-12-30 03:08:30|2150.19|2138.69|2148.79|2137.29|2150.19|2138.69|2148.79|2137.29|22
1735528120000|2024-12-30 03:08:40|2148.76|2137.26|2148.23|2136.73|2148.95|2137.45|2148.23|2136.73|26
1735528130000|2024-12-30 03:08:50|2148.03|2136.53|2147.58|2136.08|2148.03|2136.53|2147.58|2136.08|22
1735528140000|2024-12-30 03:09:00|2147.69|2136.19|2145.67|2134.17|2147.69|2136.19|2145.57|2134.07|25
1735528150000|2024-12-30 03:09:10|2145.56|2134.06|2145.62|2134.12|2145.62|2134.12|2144.73|2133.23|20
1735528160000|2024-12-30 03:09:20|2145.61|2134.11|2145.9|2134.4|2146.58|2135.08|2145.23|2133.73|29
1735528170000|2024-12-30 03:09:30|2145.94|2134.44|2147.6|2136.1|2147.76|2136.26|2145.94|2134.44|22
1735528180000|2024-12-30 03:09:40|2147.77|2136.27|2148.86|2137.36|2149.01|2137.51|2147.77|2136.27|37
1735528190000|2024-12-30 03:09:50|2148.84|2137.34|2149.46|2137.96|2149.6|2138.1|2148.69|2137.19|23
1735528200000|2024-12-30 03:10:00|2149.48|2137.98|2149.43|2137.93|2149.48|2137.98|2148.76|2137.26|17
1735528210000|2024-12-30 03:10:10|2149.22|2137.72|2148.67|2137.17|2149.27|2137.77|2148.16|2136.66|29
1735528220000|2024-12-30 03:10:20|2148.68|2137.18|2147.4|2135.9|2148.74|2137.24|2147.26|2135.76|24
1735528230000|2024-12-30 03:10:30|2147.37|2135.87|2147.7|2136.2|2148|2136.5|2146.74|2135.24|22
1735528240000|2024-12-30 03:10:40|2147.75|2136.25|2146.59|2135.09|2147.75|2136.25|2146.42|2134.92|24
1735528250000|2024-12-30 03:10:50|2146.69|2135.19|2144.99|2133.49|2146.75|2135.25|2144.78|2133.28|26
1735528260000|2024-12-30 03:11:00|2145.19|2133.69|2145.27|2133.77|2145.76|2134.26|2144.97|2133.47|28
1735528270000|2024-12-30 03:11:10|2144.93|2133.43|2144.85|2133.35|2144.93|2133.43|2144.36|2132.86|19
1735528280000|2024-12-30 03:11:20|2145|2133.5|2145.7|2134.2|2145.83|2134.33|2145|2133.5|22
1735528290000|2024-12-30 03:11:30|2145.54|2134.04|2145.12|2133.62|2145.64|2134.14|2145.11|2133.61|27
1735528300000|2024-12-30 03:11:40|2145.15|2133.65|2145.91|2134.41|2146.16|2134.66|2145.15|2133.65|27
1735528310000|2024-12-30 03:11:50|2146.09|2134.59|2146.24|2134.74|2146.41|2134.91|2145.86|2134.36|26
1735528320000|2024-12-30 03:12:00|2146.01|2134.51|2146.56|2135.06|2146.56|2135.06|2145.71|2134.21|20
1735528330000|2024-12-30 03:12:10|2146.49|2134.99|2146.5|2135|2147.06|2135.56|2146.49|2134.99|29
1735528340000|2024-12-30 03:12:20|2146.48|2134.98|2145.9|2134.4|2146.55|2135.05|2145.9|2134.4|21
1735528350000|2024-12-30 03:12:30|2145.87|2134.37|2144.53|2133.03|2145.97|2134.47|2144.42|2132.92|29
1735528360000|2024-12-30 03:12:40|2144.43|2132.93|2144.97|2133.47|2145.09|2133.59|2144.43|2132.93|22
1735528370000|2024-12-30 03:12:50|2145.08|2133.58|2144.5|2133|2145.08|2133.58|2144.39|2132.89|26
1735528380000|2024-12-30 03:13:00|2144.75|2133.25|2145.5|2134|2145.5|2134|2144.65|2133.15|12
1735528390000|2024-12-30 03:13:10|2145.52|2134.02|2146.07|2134.57|2146.07|2134.57|2145.3|2133.8|18
1735528400000|2024-12-30 03:13:20|2146.08|2134.58|2145.79|2134.29|2146.88|2135.38|2145.79|2134.29|22
1735528410000|2024-12-30 03:13:30|2145.91|2134.41|2145.46|2133.96|2146.01|2134.51|2145.46|2133.96|26
1735528420000|2024-12-30 03:13:40|2145.43|2133.93|2145.11|2133.61|2145.43|2133.93|2145.1|2133.6|20
1735528430000|2024-12-30 03:13:50|2145.23|2133.73|2144.88|2133.38|2145.26|2133.76|2144.58|2133.08|13
1735528440000|2024-12-30 03:14:00|2144.74|2133.24|2144.52|2133.02|2144.74|2133.24|2144.52|2133.02|13
1735528450000|2024-12-30 03:14:10|2144.57|2133.07|2144.2|2132.7|2144.59|2133.09|2144.08|2132.58|15
1735528460000|2024-12-30 03:14:20|2144.25|2132.75|2144.45|2132.95|2144.5|2133|2144.25|2132.75|17
1735528470000|2024-12-30 03:14:30|2144.46|2132.96|2143.76|2132.26|2144.5|2133|2143.76|2132.26|15
1735528480000|2024-12-30 03:14:40|2143.82|2132.32|2145.25|2133.75|2145.25|2133.75|2143.76|2132.26|19
1735528490000|2024-12-30 03:14:50|2145.23|2133.73|2144.13|2132.63|2145.24|2133.74|2144.13|2132.63|19
1735528500000|2024-12-30 03:15:00|2144.1|2132.6|2144.23|2132.73|2144.3|2132.8|2144.03|2132.53|13
1735528510000|2024-12-30 03:15:10|2144.35|2132.85|2146.83|2135.33|2146.94|2135.44|2144.34|2132.84|16
1735528520000|2024-12-30 03:15:20|2146.69|2135.19|2146.89|2135.39|2147.98|2136.48|2145.88|2134.38|34
1735528530000|2024-12-30 03:15:30|2146.78|2135.28|2146.97|2135.47|2147.08|2135.58|2144.97|2133.47|30
1735528540000|2024-12-30 03:15:40|2147.04|2135.54|2146.24|2134.74|2147.44|2135.94|2146.07|2134.57|27
1735528550000|2024-12-30 03:15:50|2146.13|2134.63|2146.04|2134.54|2146.24|2134.74|2144.93|2133.43|20
1735528560000|2024-12-30 03:16:00|2146.11|2134.61|2144.04|2132.54|2146.12|2134.62|2144.04|2132.54|20
1735528570000|2024-12-30 03:16:10|2144.03|2132.53|2142.43|2130.93|2144.04|2132.54|2142.42|2130.92|19
1735528580000|2024-12-30 03:16:20|2142.46|2130.96|2143.7|2132.2|2143.9|2132.4|2142.46|2130.96|23
1735528590000|2024-12-30 03:16:30|2143.69|2132.19|2144.57|2133.07|2144.57|2133.07|2143.68|2132.18|16
1735528600000|2024-12-30 03:16:40|2144.68|2133.18|2142.55|2131.05|2144.68|2133.18|2142.55|2131.05|22
1735528610000|2024-12-30 03:16:50|2142.44|2130.94|2141.09|2129.59|2142.44|2130.94|2140.71|2129.21|31
1735528620000|2024-12-30 03:17:00|2141.4|2129.9|2141|2129.5|2141.64|2130.14|2140.86|2129.36|24
1735528630000|2024-12-30 03:17:10|2141.14|2129.64|2140.58|2129.08|2141.2|2129.7|2140.52|2129.02|19
1735528640000|2024-12-30 03:17:20|2140.52|2129.02|2140.65|2129.15|2140.65|2129.15|2140.49|2128.99|21
1735528650000|2024-12-30 03:17:30|2140.62|2129.12|2139.92|2128.42|2140.83|2129.33|2139.91|2128.41|29
1735528660000|2024-12-30 03:17:40|2139.95|2128.45|2140.18|2128.68|2140.33|2128.83|2139.64|2128.14|20
1735528670000|2024-12-30 03:17:50|2140.21|2128.71|2140.06|2128.56|2140.24|2128.74|2139.57|2128.07|19
1735528680000|2024-12-30 03:18:00|2139.99|2128.49|2140.55|2129.05|2140.8|2129.3|2139.98|2128.48|15
1735528690000|2024-12-30 03:18:10|2140.66|2129.16|2140|2128.5|2140.66|2129.16|2140|2128.5|24
1735528700000|2024-12-30 03:18:20|2139.86|2128.36|2137.96|2126.46|2139.86|2128.36|2137.96|2126.46|21
1735528710000|2024-12-30 03:18:30|2138.07|2126.57|2139.3|2127.8|2139.39|2127.89|2137.94|2126.44|24
1735528720000|2024-12-30 03:18:40|2139.35|2127.85|2138.36|2126.86|2139.48|2127.98|2138.23|2126.73|25
1735528730000|2024-12-30 03:18:50|2138.47|2126.97|2138.86|2127.36|2139.08|2127.58|2138.46|2126.96|15
1735528740000|2024-12-30 03:19:00|2138.72|2127.22|2138.91|2127.41|2139.11|2127.61|2138.48|2126.98|22
1735528750000|2024-12-30 03:19:10|2138.85|2127.35|2138.55|2127.05|2138.86|2127.36|2138.49|2126.99|19
1735528760000|2024-12-30 03:19:20|2138.22|2126.72|2137.83|2126.33|2138.49|2126.99|2137.59|2126.09|26
1735528770000|2024-12-30 03:19:30|2137.79|2126.29|2138.32|2126.82|2138.39|2126.89|2137.64|2126.14|25
1735528780000|2024-12-30 03:19:40|2138.08|2126.58|2136.97|2125.47|2138.08|2126.58|2136.96|2125.46|25
1735528790000|2024-12-30 03:19:50|2136.94|2125.44|2136.85|2125.35|2136.96|2125.46|2136.85|2125.35|8
1735528800000|2024-12-30 03:20:00|2136.28|2124.78|2134.61|2123.11|2136.28|2124.78|2133.59|2122.09|23
1735528810000|2024-12-30 03:20:10|2134.72|2123.22|2134.9|2123.4|2135.45|2123.95|2134.72|2123.22|23
1735528820000|2024-12-30 03:20:20|2135.09|2123.59|2134.8|2123.3|2135.12|2123.62|2134.74|2123.24|26
1735528830000|2024-12-30 03:20:30|2134.74|2123.24|2135.19|2123.69|2135.27|2123.77|2134.3|2122.8|31
1735528840000|2024-12-30 03:20:40|2135.18|2123.68|2136.83|2125.33|2136.83|2125.33|2135.18|2123.68|32
1735528850000|2024-12-30 03:20:50|2136.94|2125.44|2136.52|2125.02|2137.67|2126.17|2136.46|2124.96|35
1735528860000|2024-12-30 03:21:00|2136.57|2125.07|2136.49|2124.99|2136.86|2125.36|2135.69|2124.19|27
1735528870000|2024-12-30 03:21:10|2136.52|2125.02|2136.8|2125.3|2137.18|2125.68|2136.52|2125.02|30
1735528880000|2024-12-30 03:21:20|2136.82|2125.32|2136.49|2124.99|2136.98|2125.48|2136.36|2124.86|17
1735528890000|2024-12-30 03:21:30|2136.31|2124.81|2135.54|2124.04|2136.33|2124.83|2135.49|2123.99|21
1735528900000|2024-12-30 03:21:40|2135.47|2123.97|2135.18|2123.68|2135.5|2124|2135.18|2123.68|10
1735528920000|2024-12-30 03:22:00|2134.94|2123.44|2134.71|2123.21|2134.94|2123.44|2134.71|2123.21|2
1735528930000|2024-12-30 03:22:10|2133.85|2122.35|2132.01|2120.51|2133.85|2122.35|2132.01|2120.51|4
1735528940000|2024-12-30 03:22:20|2132.32|2120.82|2132.81|2121.31|2133.02|2121.52|2132.12|2120.62|28
1735528950000|2024-12-30 03:22:30|2132.8|2121.3|2133.82|2122.32|2133.83|2122.33|2132.8|2121.3|27
1735528960000|2024-12-30 03:22:40|2133.7|2122.2|2132.07|2120.57|2133.7|2122.2|2131.9|2120.4|26
1735528970000|2024-12-30 03:22:50|2131.96|2120.46|2132.7|2121.2|2132.84|2121.34|2131.93|2120.43|31
1735528980000|2024-12-30 03:23:00|2132.89|2121.39|2131.63|2120.13|2132.89|2121.39|2131.57|2120.07|29
1735528990000|2024-12-30 03:23:10|2131.89|2120.39|2130.13|2118.63|2131.89|2120.39|2130.13|2118.63|31
1735529000000|2024-12-30 03:23:20|2130.23|2118.73|2130.07|2118.57|2130.23|2118.73|2130.07|2118.57|4
1735529020000|2024-12-30 03:23:40|2130.01|2118.51|2129.24|2117.74|2130.01|2118.51|2129.24|2117.74|2
1735529030000|2024-12-30 03:23:50|2128.21|2116.71|2127.91|2116.41|2128.21|2116.71|2127.8|2116.3|7
1735529040000|2024-12-30 03:24:00|2127.87|2116.37|2127.7|2116.2|2127.87|2116.37|2127.63|2116.13|12
1735529050000|2024-12-30 03:24:10|2127.78|2116.28|2127.63|2116.13|2127.94|2116.44|2127.63|2116.13|21
1735529080000|2024-12-30 03:24:40|2127.66|2116.16|2127.83|2116.33|2127.92|2116.42|2127.66|2116.16|10
1735529090000|2024-12-30 03:24:50|2127.82|2116.32|2128.86|2117.36|2128.92|2117.42|2127.82|2116.32|15
1735529100000|2024-12-30 03:25:00|2128.81|2117.31|2132.2|2120.7|2132.2|2120.7|2128.75|2117.25|35
1735529110000|2024-12-30 03:25:10|2132.04|2120.54|2134.16|2122.66|2134.34|2122.84|2132.04|2120.54|36
1735529120000|2024-12-30 03:25:20|2133.92|2122.42|2136.17|2124.67|2136.82|2125.32|2133.92|2122.42|30
1735529130000|2024-12-30 03:25:30|2136.39|2124.89|2136.94|2125.44|2137.39|2125.89|2135.73|2124.23|23
1735529140000|2024-12-30 03:25:40|2137.11|2125.61|2139.17|2127.67|2139.24|2127.74|2136.94|2125.44|34
1735529150000|2024-12-30 03:25:50|2139.21|2127.71|2138.97|2127.47|2140.01|2128.51|2138.97|2127.47|25
1735529160000|2024-12-30 03:26:00|2138.54|2127.04|2135.51|2124.01|2138.54|2127.04|2135.51|2124.01|26
1735529170000|2024-12-30 03:26:10|2135.47|2123.97|2134.56|2123.06|2135.47|2123.97|2134.35|2122.85|23
1735529180000|2024-12-30 03:26:20|2134.53|2123.03|2133.75|2122.25|2134.65|2123.15|2133.75|2122.25|22
1735529190000|2024-12-30 03:26:30|2133.85|2122.35|2132.89|2121.39|2133.96|2122.46|2132.86|2121.36|25
1735529200000|2024-12-30 03:26:40|2132.88|2121.38|2132.47|2120.97|2132.88|2121.38|2132.35|2120.85|22
1735529210000|2024-12-30 03:26:50|2132.57|2121.07|2132.01|2120.51|2132.57|2121.07|2131.91|2120.41|17
1735529220000|2024-12-30 03:27:00|2132.12|2120.62|2131.45|2119.95|2132.12|2120.62|2131.41|2119.91|24
1735529230000|2024-12-30 03:27:10|2131.43|2119.93|2130.9|2119.4|2131.44|2119.94|2130.74|2119.24|28
1735529240000|2024-12-30 03:27:20|2130.89|2119.39|2130.6|2119.1|2131.19|2119.69|2130.58|2119.08|19
1735529250000|2024-12-30 03:27:30|2130.63|2119.13|2130.89|2119.39|2130.98|2119.48|2130.54|2119.04|20
1735529260000|2024-12-30 03:27:40|2130.87|2119.37|2132.43|2120.93|2132.45|2120.95|2130.79|2119.29|29
1735529270000|2024-12-30 03:27:50|2132.3|2120.8|2132.55|2121.05|2133.49|2121.99|2132.3|2120.8|32
1735529280000|2024-12-30 03:28:00|2132.64|2121.14|2132.24|2120.74|2133.04|2121.54|2132.14|2120.64|23
1735529290000|2024-12-30 03:28:10|2132.11|2120.61|2131.25|2119.75|2132.11|2120.61|2131.15|2119.65|22
1735529300000|2024-12-30 03:28:20|2130.83|2119.33|2131.12|2119.62|2131.37|2119.87|2130.65|2119.15|29
1735529310000|2024-12-30 03:28:30|2131.11|2119.61|2130.6|2119.1|2131.17|2119.67|2130.44|2118.94|15
1735529320000|2024-12-30 03:28:40|2130.81|2119.31|2130.73|2119.23|2130.84|2119.34|2130.48|2118.98|22
1735529330000|2024-12-30 03:28:50|2130.71|2119.21|2129.88|2118.38|2130.73|2119.23|2129.88|2118.38|23
1735529340000|2024-12-30 03:29:00|2129.93|2118.43|2131.09|2119.59|2131.28|2119.78|2129.93|2118.43|24
1735529350000|2024-12-30 03:29:10|2131.57|2120.07|2131.2|2119.7|2131.93|2120.43|2130.64|2119.14|25
1735529360000|2024-12-30 03:29:20|2131.39|2119.89|2130.91|2119.41|2132.03|2120.53|2130.82|2119.32|26
1735529370000|2024-12-30 03:29:30|2131|2119.5|2131.45|2119.95|2131.54|2120.04|2131|2119.5|23
1735529380000|2024-12-30 03:29:40|2131.38|2119.88|2130.85|2119.35|2131.53|2120.03|2130.84|2119.34|15
1735529390000|2024-12-30 03:29:50|2130.96|2119.46|2131.11|2119.61|2131.25|2119.75|2130.76|2119.26|19
1735529400000|2024-12-30 03:30:00|2131.5|2120|2132.18|2120.68|2132.26|2120.76|2131.2|2119.7|21
1735529410000|2024-12-30 03:30:10|2132.25|2120.75|2132.14|2120.64|2132.31|2120.81|2131.12|2119.62|28
1735529420000|2024-12-30 03:30:20|2131.77|2120.27|2131.29|2119.79|2132.47|2120.97|2131.29|2119.79|24
1735529430000|2024-12-30 03:30:30|2131.3|2119.8|2130.27|2118.77|2131.3|2119.8|2130.21|2118.71|30
1735529440000|2024-12-30 03:30:40|2130.26|2118.76|2130.83|2119.33|2131.33|2119.83|2130.26|2118.76|25
1735529450000|2024-12-30 03:30:50|2130.93|2119.43|2130.47|2118.97|2131.53|2120.03|2130.38|2118.88|31
1735529460000|2024-12-30 03:31:00|2130.55|2119.05|2130.41|2118.91|2131.03|2119.53|2130.41|2118.91|19
1735529470000|2024-12-30 03:31:10|2130.34|2118.84|2129.12|2117.62|2130.34|2118.84|2128.81|2117.31|18
1735529480000|2024-12-30 03:31:20|2129.31|2117.81|2129.22|2117.72|2129.64|2118.14|2129.02|2117.52|26
1735529490000|2024-12-30 03:31:30|2129.25|2117.75|2128.64|2117.14|2129.76|2118.26|2128.64|2117.14|28
1735529500000|2024-12-30 03:31:40|2128.75|2117.25|2128.63|2117.13|2128.95|2117.45|2128.63|2117.13|16
1735529510000|2024-12-30 03:31:50|2128.55|2117.05|2127.63|2116.13|2128.64|2117.14|2127.63|2116.13|20
1735529520000|2024-12-30 03:32:00|2127.6|2116.1|2126.96|2115.46|2127.6|2116.1|2126.96|2115.46|2
1735529530000|2024-12-30 03:32:10|2125.53|2114.03|2125.53|2114.03|2125.53|2114.03|2125.53|2114.03|1
1735529540000|2024-12-30 03:32:20|2125.55|2114.05|2125.74|2114.24|2126.09|2114.59|2125.55|2114.05|25
1735529550000|2024-12-30 03:32:30|2125.73|2114.23|2125.53|2114.03|2125.73|2114.23|2125.53|2114.03|10
1735529610000|2024-12-30 03:33:30|2125.71|2114.21|2126.56|2115.06|2126.59|2115.09|2125.67|2114.17|6
1735529620000|2024-12-30 03:33:40|2126.57|2115.07|2125.53|2114.03|2126.57|2115.07|2125.53|2114.03|13
1735529630000|2024-12-30 03:33:50|2125.61|2114.11|2125.91|2114.41|2125.96|2114.46|2125.61|2114.11|8
1735529640000|2024-12-30 03:34:00|2125.9|2114.4|2126.17|2114.67|2126.17|2114.67|2125.57|2114.07|26
1735529650000|2024-12-30 03:34:10|2126.11|2114.61|2126.08|2114.58|2126.19|2114.69|2125.97|2114.47|13
1735529660000|2024-12-30 03:34:20|2126.13|2114.63|2126.31|2114.81|2126.89|2115.39|2126.13|2114.63|22
1735529670000|2024-12-30 03:34:30|2126.26|2114.76|2126.04|2114.54|2126.75|2115.25|2125.79|2114.29|33
1735529680000|2024-12-30 03:34:40|2126.03|2114.53|2126.7|2115.2|2126.88|2115.38|2125.89|2114.39|29
1735529690000|2024-12-30 03:34:50|2126.82|2115.32|2126.54|2115.04|2126.98|2115.48|2126.51|2115.01|21
1735529700000|2024-12-30 03:35:00|2126.72|2115.22|2126.86|2115.36|2127.38|2115.88|2126.63|2115.13|26
1735529710000|2024-12-30 03:35:10|2126.8|2115.3|2126.37|2114.87|2126.87|2115.37|2126.21|2114.71|22
1735529720000|2024-12-30 03:35:20|2126.23|2114.73|2125.63|2114.13|2126.23|2114.73|2125.53|2114.03|8
1735529730000|2024-12-30 03:35:30|2125.65|2114.15|2125.53|2114.03|2125.68|2114.18|2125.53|2114.03|6
1735529740000|2024-12-30 03:35:40|2125.37|2113.87|2122.86|2111.36|2125.37|2113.87|2122.71|2111.21|7
1735529750000|2024-12-30 03:35:50|2122.59|2111.09|2121.71|2110.21|2122.64|2111.14|2121.71|2110.21|14
1735529760000|2024-12-30 03:36:00|2121.33|2109.83|2121.04|2109.54|2121.33|2109.83|2120.98|2109.48|7
1735529770000|2024-12-30 03:36:10|2121.03|2109.53|2121.94|2110.44|2122.1|2110.6|2121|2109.5|22
1735529780000|2024-12-30 03:36:20|2122.05|2110.55|2121.04|2109.54|2122.05|2110.55|2120.69|2109.19|21
1735529790000|2024-12-30 03:36:30|2120.94|2109.44|2119.07|2107.57|2120.94|2109.44|2118.5|2107|29
1735529800000|2024-12-30 03:36:40|2119.35|2107.85|2119.69|2108.19|2120.35|2108.85|2119.35|2107.85|32
1735529810000|2024-12-30 03:36:50|2119.59|2108.09|2119.67|2108.17|2119.93|2108.43|2119.09|2107.59|24
1735529820000|2024-12-30 03:37:00|2119.72|2108.22|2119.25|2107.75|2120.06|2108.56|2119.18|2107.68|26
1735529830000|2024-12-30 03:37:10|2119.14|2107.64|2119.58|2108.08|2119.67|2108.17|2119.09|2107.59|29
1735529840000|2024-12-30 03:37:20|2119.47|2107.97|2119.24|2107.74|2119.75|2108.25|2119.2|2107.7|31
1735529850000|2024-12-30 03:37:30|2119.65|2108.15|2120.59|2109.09|2121.25|2109.75|2119.65|2108.15|26
1735529860000|2024-12-30 03:37:40|2120.58|2109.08|2120.91|2109.41|2121.65|2110.15|2120.49|2108.99|28
1735529870000|2024-12-30 03:37:50|2120.9|2109.4|2120.54|2109.04|2120.9|2109.4|2120.17|2108.67|28
1735529880000|2024-12-30 03:38:00|2120.87|2109.37|2118|2106.5|2121.08|2109.58|2117.8|2106.3|27
1735529890000|2024-12-30 03:38:10|2117.99|2106.49|2119.72|2108.22|2119.72|2108.22|2117.99|2106.49|23
1735529900000|2024-12-30 03:38:20|2119.65|2108.15|2120.42|2108.92|2120.73|2109.23|2119.42|2107.92|22
1735529910000|2024-12-30 03:38:30|2120.53|2109.03|2119.49|2107.99|2120.6|2109.1|2119.4|2107.9|22
1735529920000|2024-12-30 03:38:40|2119.48|2107.98|2118.06|2106.56|2119.54|2108.04|2118.06|2106.56|22
1735529930000|2024-12-30 03:38:50|2118.28|2106.78|2118.55|2107.05|2119.15|2107.65|2118.15|2106.65|23
1735529940000|2024-12-30 03:39:00|2118.56|2107.06|2117.93|2106.43|2118.57|2107.07|2117.93|2106.43|20
1735529950000|2024-12-30 03:39:10|2117.78|2106.28|2117.55|2106.05|2117.92|2106.42|2117.55|2106.05|20
1735529960000|2024-12-30 03:39:20|2117.58|2106.08|2117.6|2106.1|2118.19|2106.69|2117.47|2105.97|27
1735529970000|2024-12-30 03:39:30|2117.73|2106.23|2117.48|2105.98|2117.89|2106.39|2117.34|2105.84|32
1735529980000|2024-12-30 03:39:40|2117.44|2105.94|2118.03|2106.53|2118.62|2107.12|2117.42|2105.92|22
1735529990000|2024-12-30 03:39:50|2118.13|2106.63|2117.52|2106.02|2118.21|2106.71|2117.49|2105.99|25
1735530000000|2024-12-30 03:40:00|2117.63|2106.13|2118.66|2107.16|2118.66|2107.16|2117.44|2105.94|27
1735530010000|2024-12-30 03:40:10|2118.6|2107.1|2119.91|2108.41|2120.64|2109.14|2118.53|2107.03|19
1735530020000|2024-12-30 03:40:20|2119.9|2108.4|2121.09|2109.59|2121.3|2109.8|2119.86|2108.36|24
1735530030000|2024-12-30 03:40:30|2121.16|2109.66|2121.25|2109.75|2121.76|2110.26|2121.16|2109.66|19
1735530040000|2024-12-30 03:40:40|2121.52|2110.02|2122.17|2110.67|2122.17|2110.67|2121.48|2109.98|25
1735530050000|2024-12-30 03:40:50|2122.35|2110.85|2121.75|2110.25|2122.55|2111.05|2121.39|2109.89|20
1735530060000|2024-12-30 03:41:00|2121.99|2110.49|2121.38|2109.88|2122.47|2110.97|2121.36|2109.86|25
1735530070000|2024-12-30 03:41:10|2121.39|2109.89|2122.13|2110.63|2122.26|2110.76|2120.7|2109.2|27
1735530080000|2024-12-30 03:41:20|2122.07|2110.57|2121.45|2109.95|2122.19|2110.69|2121.45|2109.95|22
1735530090000|2024-12-30 03:41:30|2121.5|2110|2121.73|2110.23|2121.97|2110.47|2121.17|2109.67|25
1735530100000|2024-12-30 03:41:40|2121.76|2110.26|2121.51|2110.01|2121.84|2110.34|2120.92|2109.42|24
1735530110000|2024-12-30 03:41:50|2121.47|2109.97|2121.29|2109.79|2121.72|2110.22|2121.13|2109.63|28
1735530120000|2024-12-30 03:42:00|2121.25|2109.75|2121.1|2109.6|2121.29|2109.79|2121.1|2109.6|8
1735530130000|2024-12-30 03:42:10|2121.12|2109.62|2121.19|2109.69|2121.72|2110.22|2121.11|2109.61|18
1735530140000|2024-12-30 03:42:20|2121.22|2109.72|2121.26|2109.76|2121.94|2110.44|2121.22|2109.72|28
1735530150000|2024-12-30 03:42:30|2121.21|2109.71|2121.1|2109.6|2121.21|2109.71|2121.1|2109.6|3
1735530200000|2024-12-30 03:43:20|2120.44|2108.94|2119.09|2107.59|2120.44|2108.94|2118.9|2107.4|18
1735530210000|2024-12-30 03:43:30|2118.98|2107.48|2119.21|2107.71|2119.27|2107.77|2118.66|2107.16|30
1735530220000|2024-12-30 03:43:40|2118.92|2107.42|2119.82|2108.32|2119.87|2108.37|2118.92|2107.42|28
1735530230000|2024-12-30 03:43:50|2119.99|2108.49|2119.82|2108.32|2120.1|2108.6|2119.72|2108.22|28
1735530240000|2024-12-30 03:44:00|2119.81|2108.31|2118.84|2107.34|2119.98|2108.48|2118.81|2107.31|29
1735530250000|2024-12-30 03:44:10|2118.64|2107.14|2119.11|2107.61|2119.33|2107.83|2118.39|2106.89|23
1735530260000|2024-12-30 03:44:20|2118.91|2107.41|2119.66|2108.16|2119.78|2108.28|2118.91|2107.41|15
1735530270000|2024-12-30 03:44:30|2119.65|2108.15|2118.46|2106.96|2119.65|2108.15|2118.27|2106.77|33
1735530280000|2024-12-30 03:44:40|2118.45|2106.95|2118.99|2107.49|2119.52|2108.02|2118.45|2106.95|23
1735530290000|2024-12-30 03:44:50|2118.95|2107.45|2119.61|2108.11|2119.75|2108.25|2118.69|2107.19|19
1735530300000|2024-12-30 03:45:00|2119.55|2108.05|2119.53|2108.03|2120.29|2108.79|2118.91|2107.41|32
1735530310000|2024-12-30 03:45:10|2119.7|2108.2|2118.52|2107.02|2121.11|2109.61|2118.3|2106.8|33
1735530320000|2024-12-30 03:45:20|2118.5|2107|2118.99|2107.49|2119.7|2108.2|2118.29|2106.79|27
1735530330000|2024-12-30 03:45:30|2118.75|2107.25|2119.02|2107.52|2119.2|2107.7|2118.64|2107.14|28
1735530340000|2024-12-30 03:45:40|2118.92|2107.42|2119.84|2108.34|2119.84|2108.34|2118.68|2107.18|25
1735530350000|2024-12-30 03:45:50|2119.99|2108.49|2121.86|2110.36|2122.05|2110.55|2119.99|2108.49|31
1735530360000|2024-12-30 03:46:00|2122.06|2110.56|2121.41|2109.91|2122.1|2110.6|2121.41|2109.91|27
1735530370000|2024-12-30 03:46:10|2121.27|2109.77|2122.05|2110.55|2122.05|2110.55|2121.09|2109.59|21
1735530380000|2024-12-30 03:46:20|2121.87|2110.37|2122.38|2110.88|2122.94|2111.44|2121.87|2110.37|25
1735530390000|2024-12-30 03:46:30|2122.29|2110.79|2122.91|2111.41|2123.59|2112.09|2122.29|2110.79|30
1735530400000|2024-12-30 03:46:40|2122.93|2111.43|2123.5|2112|2123.91|2112.41|2122.7|2111.2|29
1735530410000|2024-12-30 03:46:50|2123.43|2111.93|2123.54|2112.04|2123.82|2112.32|2123.27|2111.77|26
1735530420000|2024-12-30 03:47:00|2123.41|2111.91|2122.94|2111.44|2123.55|2112.05|2122.59|2111.09|29
1735530430000|2024-12-30 03:47:10|2122.98|2111.48|2122.8|2111.3|2124.32|2112.82|2122.74|2111.24|30
1735530440000|2024-12-30 03:47:20|2122.82|2111.32|2121.93|2110.43|2122.82|2111.32|2121.88|2110.38|20
1735530450000|2024-12-30 03:47:30|2121.88|2110.38|2121.8|2110.3|2122.04|2110.54|2121.8|2110.3|17
1735530460000|2024-12-30 03:47:40|2121.77|2110.27|2121.77|2110.27|2122.14|2110.64|2121.72|2110.22|21
1735530470000|2024-12-30 03:47:50|2121.73|2110.23|2121.71|2110.21|2121.73|2110.23|2121.71|2110.21|4
1735530540000|2024-12-30 03:49:00|2120.86|2109.36|2120.01|2108.51|2120.86|2109.36|2120.01|2108.51|3
1735530550000|2024-12-30 03:49:10|2119.8|2108.3|2119.52|2108.02|2119.8|2108.3|2118.87|2107.37|7
1735530560000|2024-12-30 03:49:20|2119.62|2108.12|2120.88|2109.38|2121.16|2109.66|2119.62|2108.12|28
1735530570000|2024-12-30 03:49:30|2120.99|2109.49|2120.65|2109.15|2121.71|2110.21|2120.65|2109.15|20
1735530580000|2024-12-30 03:49:40|2120.76|2109.26|2120.69|2109.19|2121.13|2109.63|2120.5|2109|23
1735530590000|2024-12-30 03:49:50|2120.73|2109.23|2119.86|2108.36|2120.98|2109.48|2119.72|2108.22|31
1735530600000|2024-12-30 03:50:00|2119.98|2108.48|2120.65|2109.15|2120.76|2109.26|2119.66|2108.16|25
1735530610000|2024-12-30 03:50:10|2120.7|2109.2|2120.47|2108.97|2120.83|2109.33|2120.46|2108.96|27
1735530620000|2024-12-30 03:50:20|2120.32|2108.82|2121.34|2109.84|2121.34|2109.84|2119.85|2108.35|23
1735530630000|2024-12-30 03:50:30|2121.45|2109.95|2120.26|2108.76|2121.75|2110.25|2120.26|2108.76|21
1735530640000|2024-12-30 03:50:40|2120.01|2108.51|2119.75|2108.25|2120.01|2108.51|2119.75|2108.25|2
1735530650000|2024-12-30 03:50:50|2118.9|2107.4|2117.83|2106.33|2118.9|2107.4|2117.83|2106.33|6
1735530660000|2024-12-30 03:51:00|2117.85|2106.35|2117.11|2105.61|2118.52|2107.02|2117.11|2105.61|26
1735530680000|2024-12-30 03:51:20|2116.89|2105.39|2115.72|2104.22|2116.89|2105.39|2115.66|2104.16|6
1735530690000|2024-12-30 03:51:30|2115.67|2104.17|2115.66|2104.16|2115.91|2104.41|2115.66|2104.16|17
1735530700000|2024-12-30 03:51:40|2115.67|2104.17|2115.66|2104.16|2115.97|2104.47|2115.66|2104.16|11
1735530750000|2024-12-30 03:52:30|2115.13|2103.63|2114.59|2103.09|2115.13|2103.63|2114.59|2103.09|2
1735530790000|2024-12-30 03:53:10|2114.72|2103.22|2114.69|2103.19|2114.72|2103.22|2114.59|2103.09|8
1735530800000|2024-12-30 03:53:20|2114.6|2103.1|2114.72|2103.22|2114.72|2103.22|2114.59|2103.09|9
1735530810000|2024-12-30 03:53:30|2114.79|2103.29|2114.73|2103.23|2114.79|2103.29|2114.59|2103.09|6
1735530820000|2024-12-30 03:53:40|2114.62|2103.12|2114.72|2103.22|2114.73|2103.23|2114.59|2103.09|16
1735530830000|2024-12-30 03:53:50|2114.71|2103.21|2114.59|2103.09|2114.72|2103.22|2114.59|2103.09|16
1735530840000|2024-12-30 03:54:00|2114.6|2103.1|2114.59|2103.09|2114.72|2103.22|2114.59|2103.09|13
1735530850000|2024-12-30 03:54:10|2114.67|2103.17|2114.77|2103.27|2115.18|2103.68|2114.67|2103.17|17
1735530860000|2024-12-30 03:54:20|2114.69|2103.19|2114.59|2103.09|2114.69|2103.19|2114.59|2103.09|7
1735530870000|2024-12-30 03:54:30|2114.13|2102.63|2114.14|2102.64|2114.25|2102.75|2113.66|2102.16|6
1735530880000|2024-12-30 03:54:40|2114.25|2102.75|2114.68|2103.18|2114.82|2103.32|2113.97|2102.47|23
1735530890000|2024-12-30 03:54:50|2114.78|2103.28|2114.32|2102.82|2114.78|2103.28|2114.27|2102.77|21
1735530900000|2024-12-30 03:55:00|2114.43|2102.93|2114.41|2102.91|2114.96|2103.46|2113.88|2102.38|27
1735530910000|2024-12-30 03:55:10|2114.72|2103.22|2113.92|2102.42|2114.72|2103.22|2113.83|2102.33|26
1735530920000|2024-12-30 03:55:20|2113.86|2102.36|2113.66|2102.16|2113.97|2102.47|2113.66|2102.16|8
1735530950000|2024-12-30 03:55:50|2113.77|2102.27|2113.77|2102.27|2113.77|2102.27|2113.77|2102.27|1
1735530960000|2024-12-30 03:56:00|2113.85|2102.35|2112.74|2101.24|2113.93|2102.43|2112.74|2101.24|17
1735530970000|2024-12-30 03:56:10|2111.94|2100.44|2109.37|2097.87|2111.94|2100.44|2109.23|2097.73|9
1735530980000|2024-12-30 03:56:20|2109.36|2097.86|2109.55|2098.05|2109.75|2098.25|2109.21|2097.71|30
1735530990000|2024-12-30 03:56:30|2109.37|2097.87|2110.7|2099.2|2111|2099.5|2109.37|2097.87|33
1735531000000|2024-12-30 03:56:40|2110.81|2099.31|2111.38|2099.88|2111.51|2100.01|2110.7|2099.2|28
1735531010000|2024-12-30 03:56:50|2111.18|2099.68|2111.47|2099.97|2111.6|2100.1|2111.02|2099.52|30
1735531020000|2024-12-30 03:57:00|2111.5|2100|2111.96|2100.46|2111.96|2100.46|2111.25|2099.75|24
1735531030000|2024-12-30 03:57:10|2111.81|2100.31|2112|2100.5|2112.31|2100.81|2111.77|2100.27|25
1735531040000|2024-12-30 03:57:20|2112.05|2100.55|2112.58|2101.08|2112.63|2101.13|2112|2100.5|26
1735531050000|2024-12-30 03:57:30|2112.47|2100.97|2112.84|2101.34|2112.99|2101.49|2112.23|2100.73|27
1735531060000|2024-12-30 03:57:40|2113.98|2102.48|2113.19|2101.69|2113.98|2102.48|2113.08|2101.58|23
1735531070000|2024-12-30 03:57:50|2113.2|2101.7|2112.88|2101.38|2113.4|2101.9|2112.88|2101.38|24
1735531080000|2024-12-30 03:58:00|2112.98|2101.48|2112.68|2101.18|2113.29|2101.79|2112.42|2100.92|25
1735531090000|2024-12-30 03:58:10|2112.65|2101.15|2112.52|2101.02|2112.76|2101.26|2112.4|2100.9|23
1735531100000|2024-12-30 03:58:20|2112.62|2101.12|2113.71|2102.21|2113.82|2102.32|2112.52|2101.02|17
1735531110000|2024-12-30 03:58:30|2113.72|2102.22|2114.56|2103.06|2114.56|2103.06|2113.72|2102.22|15
1735531120000|2024-12-30 03:58:40|2114.65|2103.15|2112.62|2101.12|2114.72|2103.22|2112.52|2101.02|31
1735531130000|2024-12-30 03:58:50|2112.48|2100.98|2112.4|2100.9|2112.57|2101.07|2112.11|2100.61|22
1735531140000|2024-12-30 03:59:00|2112.32|2100.82|2112.74|2101.24|2112.85|2101.35|2112.14|2100.64|22
1735531150000|2024-12-30 03:59:10|2112.81|2101.31|2112.94|2101.44|2113.31|2101.81|2112.81|2101.31|22
1735531160000|2024-12-30 03:59:20|2112.98|2101.48|2113.24|2101.74|2113.32|2101.82|2112.98|2101.48|15
1735531170000|2024-12-30 03:59:30|2113.3|2101.8|2112.33|2100.83|2113.52|2102.02|2112.33|2100.83|29
1735531180000|2024-12-30 03:59:40|2112.11|2100.61|2112.42|2100.92|2112.42|2100.92|2111.91|2100.41|20
1735531190000|2024-12-30 03:59:50|2112.37|2100.87|2110.94|2099.44|2112.37|2100.87|2110.94|2099.44|24
1735531200000|2024-12-30 04:00:00|2111.01|2099.51|2113.05|2101.55|2113.16|2101.66|2110.6|2099.1|26
1735531210000|2024-12-30 04:00:10|2113.16|2101.66|2114.34|2102.84|2115.16|2103.66|2113.16|2101.66|33
1735531220000|2024-12-30 04:00:20|2114.35|2102.85|2114.85|2103.35|2115.27|2103.77|2114.22|2102.72|27
1735531230000|2024-12-30 04:00:30|2114.96|2103.46|2112.56|2101.06|2115.29|2103.79|2112.56|2101.06|29
1735531240000|2024-12-30 04:00:40|2112.39|2100.89|2112.29|2100.79|2112.48|2100.98|2111.75|2100.25|28
1735531250000|2024-12-30 04:00:50|2112.19|2100.69|2113.6|2102.1|2113.7|2102.2|2112.19|2100.69|25
1735531260000|2024-12-30 04:01:00|2113.73|2102.23|2113.73|2102.23|2113.86|2102.36|2113.14|2101.64|14
1735531270000|2024-12-30 04:01:10|2113.8|2102.3|2115.42|2103.92|2115.48|2103.98|2113.8|2102.3|23
1735531280000|2024-12-30 04:01:20|2115.32|2103.82|2119.16|2107.66|2119.37|2107.87|2115.32|2103.82|31
1735531290000|2024-12-30 04:01:30|2119.37|2107.87|2120.28|2108.78|2120.51|2109.01|2119.28|2107.78|29
1735531300000|2024-12-30 04:01:40|2120.33|2108.83|2121.14|2109.64|2121.54|2110.04|2120.27|2108.77|31
1735531310000|2024-12-30 04:01:50|2121.36|2109.86|2122.32|2110.82|2122.65|2111.15|2121.21|2109.71|24
1735531320000|2024-12-30 04:02:00|2121.75|2110.25|2124.08|2112.58|2124.19|2112.69|2121.61|2110.11|32
1735531330000|2024-12-30 04:02:10|2124.19|2112.69|2124.83|2113.33|2125.03|2113.53|2123.35|2111.85|34
1735531340000|2024-12-30 04:02:20|2124.89|2113.39|2123.24|2111.74|2124.96|2113.46|2123.24|2111.74|29
1735531350000|2024-12-30 04:02:30|2123.71|2112.21|2123.41|2111.91|2124.24|2112.74|2123.27|2111.77|28
1735531360000|2024-12-30 04:02:40|2123.42|2111.92|2122.93|2111.43|2123.42|2111.92|2122.31|2110.81|27
1735531370000|2024-12-30 04:02:50|2122.88|2111.38|2122.91|2111.41|2123.18|2111.68|2122.53|2111.03|27
1735531380000|2024-12-30 04:03:00|2122.96|2111.46|2119.95|2108.45|2122.96|2111.46|2119.79|2108.29|27
1735531390000|2024-12-30 04:03:10|2119.79|2108.29|2120.63|2109.13|2120.65|2109.15|2119.57|2108.07|33
1735531400000|2024-12-30 04:03:20|2120.53|2109.03|2120.68|2109.18|2120.81|2109.31|2120.36|2108.86|14
1735531410000|2024-12-30 04:03:30|2120.79|2109.29|2120.68|2109.18|2120.84|2109.34|2120.68|2109.18|13
1735531420000|2024-12-30 04:03:40|2119.84|2108.34|2119.16|2107.66|2119.84|2108.34|2118.92|2107.42|24
1735531430000|2024-12-30 04:03:50|2119|2107.5|2120.38|2108.88|2120.38|2108.88|2119|2107.5|28
1735531440000|2024-12-30 04:04:00|2120.37|2108.87|2120.34|2108.84|2120.37|2108.87|2120.34|2108.84|2
1735531460000|2024-12-30 04:04:20|2120.37|2108.87|2120.43|2108.93|2120.48|2108.98|2120.37|2108.87|17
1735531470000|2024-12-30 04:04:30|2120.62|2109.12|2120.34|2108.84|2120.62|2109.12|2120.34|2108.84|16
1735531480000|2024-12-30 04:04:40|2119.4|2107.9|2118|2106.5|2119.4|2107.9|2117.86|2106.36|21
1735531490000|2024-12-30 04:04:50|2118.05|2106.55|2117.12|2105.62|2118.27|2106.77|2117|2105.5|24
1735531500000|2024-12-30 04:05:00|2117.19|2105.69|2117.02|2105.52|2117.66|2106.16|2116.74|2105.24|30
1735531510000|2024-12-30 04:05:10|2117.23|2105.73|2113.9|2102.4|2117.33|2105.83|2113.83|2102.33|35
1735531520000|2024-12-30 04:05:20|2113.96|2102.46|2115.39|2103.89|2115.39|2103.89|2113.64|2102.14|29
1735531530000|2024-12-30 04:05:30|2116.12|2104.62|2115.76|2104.26|2116.31|2104.81|2115.36|2103.86|20
1735531540000|2024-12-30 04:05:40|2115.71|2104.21|2115.3|2103.8|2116.27|2104.77|2115.3|2103.8|20
1735531550000|2024-12-30 04:05:50|2115.29|2103.79|2116.2|2104.7|2116.31|2104.81|2115.28|2103.78|18
1735531560000|2024-12-30 04:06:00|2116.04|2104.54|2115.07|2103.57|2116.04|2104.54|2114.36|2102.86|27
1735531570000|2024-12-30 04:06:10|2115.08|2103.58|2115.33|2103.83|2115.41|2103.91|2114.94|2103.44|17
1735531580000|2024-12-30 04:06:20|2115.25|2103.75|2115.45|2103.95|2115.59|2104.09|2115.25|2103.75|18
1735531590000|2024-12-30 04:06:30|2115.55|2104.05|2114.04|2102.54|2115.55|2104.05|2114.04|2102.54|21
1735531600000|2024-12-30 04:06:40|2113.94|2102.44|2115.02|2103.52|2115.03|2103.53|2113.94|2102.44|21
1735531610000|2024-12-30 04:06:50|2115.24|2103.74|2115.39|2103.89|2115.39|2103.89|2115.05|2103.55|17
1735531620000|2024-12-30 04:07:00|2115.38|2103.88|2115.75|2104.25|2115.75|2104.25|2115.37|2103.87|11
1735531660000|2024-12-30 04:07:40|2116.91|2105.41|2117.94|2106.44|2118.07|2106.57|2116.91|2105.41|17
1735531670000|2024-12-30 04:07:50|2117.88|2106.38|2117.98|2106.48|2118.02|2106.52|2117.88|2106.38|16
1735531680000|2024-12-30 04:08:00|2117.99|2106.49|2118.52|2107.02|2119.07|2107.57|2117.99|2106.49|25
1735531690000|2024-12-30 04:08:10|2118.51|2107.01|2117.37|2105.87|2118.51|2107.01|2116.91|2105.41|30
1735531700000|2024-12-30 04:08:20|2117.33|2105.83|2116.91|2105.41|2117.33|2105.83|2115.77|2104.27|30
1735531710000|2024-12-30 04:08:30|2117.06|2105.56|2118.82|2107.32|2119.05|2107.55|2117.06|2105.56|29
1735531720000|2024-12-30 04:08:40|2118.78|2107.28|2119.04|2107.54|2119.88|2108.38|2118.7|2107.2|28
1735531730000|2024-12-30 04:08:50|2119.5|2108|2120.02|2108.52|2120.17|2108.67|2119.5|2108|16
1735531740000|2024-12-30 04:09:00|2120.04|2108.54|2119.05|2107.55|2120.04|2108.54|2119.03|2107.53|23
1735531750000|2024-12-30 04:09:10|2119.04|2107.54|2117.15|2105.65|2119.17|2107.67|2117.02|2105.52|28
1735531760000|2024-12-30 04:09:20|2116.99|2105.49|2117.17|2105.67|2117.39|2105.89|2116.99|2105.49|28
1735531770000|2024-12-30 04:09:30|2117.01|2105.51|2117.35|2105.85|2117.52|2106.02|2117|2105.5|28
1735531780000|2024-12-30 04:09:40|2117.34|2105.84|2117.88|2106.38|2118.08|2106.58|2117.3|2105.8|16
1735531790000|2024-12-30 04:09:50|2117.82|2106.32|2117.59|2106.09|2117.82|2106.32|2116.85|2105.35|23
1735531800000|2024-12-30 04:10:00|2117.58|2106.08|2117.79|2106.29|2119.02|2107.52|2117.58|2106.08|27
1735531810000|2024-12-30 04:10:10|2117.8|2106.3|2116.79|2105.29|2117.8|2106.3|2116.77|2105.27|21
1735531820000|2024-12-30 04:10:20|2116.81|2105.31|2117.01|2105.51|2117.09|2105.59|2116.8|2105.3|18
1735531830000|2024-12-30 04:10:30|2116.95|2105.45|2118.67|2107.17|2118.78|2107.28|2116.95|2105.45|33
1735531840000|2024-12-30 04:10:40|2118.69|2107.19|2118.2|2106.7|2118.73|2107.23|2117.92|2106.42|18
1735531850000|2024-12-30 04:10:50|2118.32|2106.82|2119.01|2107.51|2119.45|2107.95|2118.32|2106.82|28
1735531860000|2024-12-30 04:11:00|2118.96|2107.46|2117.49|2105.99|2118.99|2107.49|2117.44|2105.94|24
1735531870000|2024-12-30 04:11:10|2117.27|2105.77|2118.15|2106.65|2118.15|2106.65|2117.27|2105.77|14
1735531880000|2024-12-30 04:11:20|2117.88|2106.38|2119.98|2108.48|2119.98|2108.48|2117.88|2106.38|20
1735531890000|2024-12-30 04:11:30|2119.88|2108.38|2119.67|2108.17|2120.02|2108.52|2119.24|2107.74|18
1735531900000|2024-12-30 04:11:40|2119.56|2108.06|2120.41|2108.91|2120.6|2109.1|2119.56|2108.06|23
1735531910000|2024-12-30 04:11:50|2120.48|2108.98|2121.29|2109.79|2121.72|2110.22|2120.48|2108.98|20
1735531920000|2024-12-30 04:12:00|2120.84|2109.34|2122.06|2110.56|2122.06|2110.56|2120.67|2109.17|21
1735531930000|2024-12-30 04:12:10|2122.09|2110.59|2122.18|2110.68|2122.22|2110.72|2122.01|2110.51|20
1735531940000|2024-12-30 04:12:20|2122.29|2110.79|2123.7|2112.2|2123.7|2112.2|2121.91|2110.41|25
1735531950000|2024-12-30 04:12:30|2123.65|2112.15|2122.93|2111.43|2123.7|2112.2|2122.89|2111.39|24
1735531960000|2024-12-30 04:12:40|2123.03|2111.53|2122.91|2111.41|2123.7|2112.2|2122.9|2111.4|23
1735531970000|2024-12-30 04:12:50|2122.74|2111.24|2121.11|2109.61|2122.74|2111.24|2121|2109.5|17
1735531980000|2024-12-30 04:13:00|2121.03|2109.53|2120.2|2108.7|2121.4|2109.9|2120.2|2108.7|27
1735531990000|2024-12-30 04:13:10|2120.17|2108.67|2118.75|2107.25|2120.53|2109.03|2118.75|2107.25|24
1735532000000|2024-12-30 04:13:20|2118.62|2107.12|2117.18|2105.68|2118.62|2107.12|2117.18|2105.68|20
1735532010000|2024-12-30 04:13:30|2117.13|2105.63|2117.61|2106.11|2117.73|2106.23|2116.93|2105.43|24
1735532020000|2024-12-30 04:13:40|2117.81|2106.31|2117.18|2105.68|2117.81|2106.31|2116.81|2105.31|20
1735532030000|2024-12-30 04:13:50|2117.22|2105.72|2117.51|2106.01|2117.51|2106.01|2116.95|2105.45|24
1735532040000|2024-12-30 04:14:00|2117.41|2105.91|2116.84|2105.34|2117.41|2105.91|2116.67|2105.17|25
1735532050000|2024-12-30 04:14:10|2116.85|2105.35|2115.24|2103.74|2117.03|2105.53|2115.24|2103.74|23
1735532060000|2024-12-30 04:14:20|2115.1|2103.6|2114.76|2103.26|2115.1|2103.6|2113.89|2102.39|24
1735532070000|2024-12-30 04:14:30|2114.88|2103.38|2114.58|2103.08|2115.03|2103.53|2114.58|2103.08|23
1735532080000|2024-12-30 04:14:40|2114.57|2103.07|2114.99|2103.49|2115.2|2103.7|2114.45|2102.95|24
1735532090000|2024-12-30 04:14:50|2114.88|2103.38|2115.03|2103.53|2115.03|2103.53|2114.29|2102.79|19
1735532100000|2024-12-30 04:15:00|2115.05|2103.55|2117.1|2105.6|2117.1|2105.6|2114.69|2103.19|28
1735532110000|2024-12-30 04:15:10|2116.64|2105.14|2115.17|2103.67|2116.84|2105.34|2114.93|2103.43|30
1735532120000|2024-12-30 04:15:20|2115.26|2103.76|2114.66|2103.16|2115.26|2103.76|2114.44|2102.94|21
1735532130000|2024-12-30 04:15:30|2114.65|2103.15|2114.23|2102.73|2114.66|2103.16|2114.06|2102.56|30
1735532140000|2024-12-30 04:15:40|2114.2|2102.7|2114.16|2102.66|2114.29|2102.79|2113.36|2101.86|23
1735532150000|2024-12-30 04:15:50|2114.31|2102.81|2114.3|2102.8|2114.61|2103.11|2114.16|2102.66|19
1735532160000|2024-12-30 04:16:00|2114.39|2102.89|2115.18|2103.68|2116.25|2104.75|2114.39|2102.89|25
1735532170000|2024-12-30 04:16:10|2115.08|2103.58|2117.05|2105.55|2117.05|2105.55|2115.05|2103.55|21
1735532180000|2024-12-30 04:16:20|2116.95|2105.45|2115.3|2103.8|2116.95|2105.45|2115.3|2103.8|25
1735532190000|2024-12-30 04:16:30|2115.12|2103.62|2115.2|2103.7|2116.05|2104.55|2114.97|2103.47|27
1735532200000|2024-12-30 04:16:40|2115.3|2103.8|2115.31|2103.81|2116.26|2104.76|2115.28|2103.78|23
1735532210000|2024-12-30 04:16:50|2115.26|2103.76|2116.15|2104.65|2116.28|2104.78|2115.09|2103.59|22
1735532220000|2024-12-30 04:17:00|2116.06|2104.56|2117.31|2105.81|2117.41|2105.91|2115.75|2104.25|25
1735532230000|2024-12-30 04:17:10|2117.62|2106.12|2117.64|2106.14|2117.96|2106.46|2117.04|2105.54|26
1735532240000|2024-12-30 04:17:20|2117.59|2106.09|2119.11|2107.61|2119.11|2107.61|2117.56|2106.06|26
1735532250000|2024-12-30 04:17:30|2119.01|2107.51|2119.08|2107.58|2119.97|2108.47|2118.86|2107.36|25
1735532260000|2024-12-30 04:17:40|2119.05|2107.55|2119|2107.5|2119.68|2108.18|2119|2107.5|29
1735532270000|2024-12-30 04:17:50|2119.14|2107.64|2119.94|2108.44|2120.08|2108.58|2119.14|2107.64|24
1735532280000|2024-12-30 04:18:00|2119.99|2108.49|2118.82|2107.32|2120.07|2108.57|2118.82|2107.32|22
1735532290000|2024-12-30 04:18:10|2117.86|2106.36|2117.73|2106.23|2118.46|2106.96|2117.57|2106.07|20
1735532300000|2024-12-30 04:18:20|2117.69|2106.19|2117.39|2105.89|2117.98|2106.48|2117.39|2105.89|21
1735532310000|2024-12-30 04:18:30|2117.19|2105.69|2117.83|2106.33|2117.96|2106.46|2116.92|2105.42|24
1735532320000|2024-12-30 04:18:40|2117.85|2106.35|2117.45|2105.95|2117.96|2106.46|2117.45|2105.95|20
1735532330000|2024-12-30 04:18:50|2117.39|2105.89|2118.18|2106.68|2118.18|2106.68|2117.14|2105.64|16
1735532340000|2024-12-30 04:19:00|2118.17|2106.67|2118.09|2106.59|2118.37|2106.87|2117.87|2106.37|20
1735532350000|2024-12-30 04:19:10|2118.2|2106.7|2119.06|2107.56|2119.26|2107.76|2118.09|2106.59|21
1735532360000|2024-12-30 04:19:20|2119.05|2107.55|2121.01|2109.51|2121.07|2109.57|2119.05|2107.55|26
1735532370000|2024-12-30 04:19:30|2120.88|2109.38|2120.88|2109.38|2121.13|2109.63|2120.44|2108.94|23
1735532380000|2024-12-30 04:19:40|2120.91|2109.41|2121.45|2109.95|2121.45|2109.95|2120.81|2109.31|27
1735532390000|2024-12-30 04:19:50|2121.7|2110.2|2121.56|2110.06|2121.78|2110.28|2121.42|2109.92|21
1735532400000|2024-12-30 04:20:00|2121.64|2110.14|2122.47|2110.97|2122.47|2110.97|2120.65|2109.15|30
1735532410000|2024-12-30 04:20:10|2122.37|2110.87|2123.35|2111.85|2123.38|2111.88|2122.29|2110.79|27
1735532420000|2024-12-30 04:20:20|2123.19|2111.69|2123.7|2112.2|2123.99|2112.49|2122.9|2111.4|23
1735532430000|2024-12-30 04:20:30|2123.69|2112.19|2123.28|2111.78|2123.69|2112.19|2123.06|2111.56|17
1735532440000|2024-12-30 04:20:40|2123.32|2111.82|2121.27|2109.77|2123.32|2111.82|2121.27|2109.77|30
1735532450000|2024-12-30 04:20:50|2121.34|2109.84|2121.94|2110.44|2121.95|2110.45|2121.31|2109.81|18
1735532460000|2024-12-30 04:21:00|2121.93|2110.43|2121.09|2109.59|2121.95|2110.45|2120.87|2109.37|26
1735532470000|2024-12-30 04:21:10|2121.19|2109.69|2122.11|2110.61|2122.29|2110.79|2121.19|2109.69|22
1735532480000|2024-12-30 04:21:20|2121.54|2110.04|2121.81|2110.31|2122.15|2110.65|2121.54|2110.04|20
1735532490000|2024-12-30 04:21:30|2121.63|2110.13|2121.47|2109.97|2121.7|2110.2|2121.47|2109.97|25
1735532500000|2024-12-30 04:21:40|2121.52|2110.02|2121.47|2109.97|2121.97|2110.47|2121.47|2109.97|27
1735532510000|2024-12-30 04:21:50|2121.42|2109.92|2121.54|2110.04|2121.81|2110.31|2121.42|2109.92|24
1735532520000|2024-12-30 04:22:00|2121.66|2110.16|2121.91|2110.41|2122.2|2110.7|2121.55|2110.05|24
1735532530000|2024-12-30 04:22:10|2121.79|2110.29|2121.91|2110.41|2122.01|2110.51|2121.65|2110.15|14
1735532540000|2024-12-30 04:22:20|2121.88|2110.38|2121.75|2110.25|2121.94|2110.44|2121.57|2110.07|23
1735532550000|2024-12-30 04:22:30|2121.7|2110.2|2121.54|2110.04|2121.7|2110.2|2121.48|2109.98|18
1735532560000|2024-12-30 04:22:40|2122.16|2110.66|2122.04|2110.54|2122.16|2110.66|2121.81|2110.31|25
1735532570000|2024-12-30 04:22:50|2122.09|2110.59|2122.17|2110.67|2122.17|2110.67|2122.02|2110.52|13
1735532580000|2024-12-30 04:23:00|2122.19|2110.69|2121.42|2109.92|2122.19|2110.69|2121.42|2109.92|12
1735532610000|2024-12-30 04:23:30|2121.72|2110.22|2122.19|2110.69|2122.19|2110.69|2121.72|2110.22|20
1735532620000|2024-12-30 04:23:40|2122.16|2110.66|2121.42|2109.92|2122.19|2110.69|2121.42|2109.92|14
1735532630000|2024-12-30 04:23:50|2121.45|2109.95|2121.42|2109.92|2121.49|2109.99|2121.42|2109.92|10
1735532660000|2024-12-30 04:24:20|2121.22|2109.72|2119.25|2107.75|2121.22|2109.72|2119.23|2107.73|5
1735532670000|2024-12-30 04:24:30|2119.23|2107.73|2118.16|2106.66|2119.23|2107.73|2118.05|2106.55|17
1735532680000|2024-12-30 04:24:40|2118.14|2106.64|2117.64|2106.14|2118.14|2106.64|2117.63|2106.13|15
1735532690000|2024-12-30 04:24:50|2117.65|2106.15|2117.49|2105.99|2117.65|2106.15|2117.32|2105.82|20
1735532700000|2024-12-30 04:25:00|2117.52|2106.02|2115.89|2104.39|2117.52|2106.02|2115.89|2104.39|30
1735532710000|2024-12-30 04:25:10|2115.78|2104.28|2115.75|2104.25|2115.93|2104.43|2115.75|2104.25|18
1735532720000|2024-12-30 04:25:20|2115.88|2104.38|2115.75|2104.25|2115.88|2104.38|2115.75|2104.25|2
1735532770000|2024-12-30 04:26:10|2114.92|2103.42|2114.4|2102.9|2114.92|2103.42|2114.09|2102.59|3
1735532780000|2024-12-30 04:26:20|2114.53|2103.03|2114.7|2103.2|2114.75|2103.25|2114.3|2102.8|25
1735532790000|2024-12-30 04:26:30|2114.59|2103.09|2114.58|2103.08|2115.55|2104.05|2114.57|2103.07|26
1735532800000|2024-12-30 04:26:40|2114.52|2103.02|2114.52|2103.02|2114.52|2103.02|2114.52|2103.02|1
1735532810000|2024-12-30 04:26:50|2114.8|2103.3|2114.61|2103.11|2114.8|2103.3|2114.56|2103.06|4
1735532820000|2024-12-30 04:27:00|2114.8|2103.3|2114.52|2103.02|2114.8|2103.3|2114.52|2103.02|6
1735532840000|2024-12-30 04:27:20|2113.57|2102.07|2111.49|2099.99|2113.57|2102.07|2111.49|2099.99|23
1735532850000|2024-12-30 04:27:30|2111.39|2099.89|2109.03|2097.53|2111.53|2100.03|2109.03|2097.53|28
1735532860000|2024-12-30 04:27:40|2108.99|2097.49|2108.96|2097.46|2108.99|2097.49|2108.96|2097.46|2
1735532870000|2024-12-30 04:27:50|2109.03|2097.53|2109.09|2097.59|2109.44|2097.94|2108.98|2097.48|19
1735532880000|2024-12-30 04:28:00|2109.12|2097.62|2109.62|2098.12|2110.12|2098.62|2109.12|2097.62|28
1735532890000|2024-12-30 04:28:10|2109.41|2097.91|2109.25|2097.75|2109.43|2097.93|2109.14|2097.64|25
1735532900000|2024-12-30 04:28:20|2109.23|2097.73|2108.96|2097.46|2109.23|2097.73|2108.96|2097.46|10
1735532940000|2024-12-30 04:29:00|2109.34|2097.84|2108.99|2097.49|2109.49|2097.99|2108.96|2097.46|14
1735532950000|2024-12-30 04:29:10|2109.09|2097.59|2109.46|2097.96|2109.46|2097.96|2108.96|2097.46|22
1735532960000|2024-12-30 04:29:20|2109.28|2097.78|2109.23|2097.73|2109.48|2097.98|2109.16|2097.66|29
1735532970000|2024-12-30 04:29:30|2109.33|2097.83|2111.33|2099.83|2111.37|2099.87|2109.23|2097.73|23
1735532980000|2024-12-30 04:29:40|2111.11|2099.61|2110.57|2099.07|2111.11|2099.61|2110.24|2098.74|23
1735532990000|2024-12-30 04:29:50|2110.63|2099.13|2110.82|2099.32|2111.15|2099.65|2110.23|2098.73|19
1735533000000|2024-12-30 04:30:00|2111.14|2099.64|2110.61|2099.11|2111.9|2100.4|2110.31|2098.81|27
1735533010000|2024-12-30 04:30:10|2110.82|2099.32|2109.81|2098.31|2111.39|2099.89|2108.99|2097.49|34
1735533020000|2024-12-30 04:30:20|2110.13|2098.63|2109.6|2098.1|2111.03|2099.53|2109.38|2097.88|28
1735533030000|2024-12-30 04:30:30|2109.81|2098.31|2108.96|2097.46|2110.14|2098.64|2108.96|2097.46|17
1735533040000|2024-12-30 04:30:40|2109.07|2097.57|2108.98|2097.48|2109.07|2097.57|2108.97|2097.47|12
1735533050000|2024-12-30 04:30:50|2108.97|2097.47|2109.65|2098.15|2109.96|2098.46|2108.97|2097.47|27
1735533060000|2024-12-30 04:31:00|2109.55|2098.05|2111.67|2100.17|2111.72|2100.22|2109.55|2098.05|21
1735533070000|2024-12-30 04:31:10|2111.66|2100.16|2110.62|2099.12|2111.98|2100.48|2110.52|2099.02|24
1735533080000|2024-12-30 04:31:20|2110.59|2099.09|2112.21|2100.71|2112.3|2100.8|2110.59|2099.09|26
1735533090000|2024-12-30 04:31:30|2112.19|2100.69|2109.52|2098.02|2112.39|2100.89|2109.52|2098.02|34
1735533100000|2024-12-30 04:31:40|2109.62|2098.12|2109.84|2098.34|2110.84|2099.34|2109.52|2098.02|33
1735533110000|2024-12-30 04:31:50|2109.82|2098.32|2109.87|2098.37|2110.67|2099.17|2109.44|2097.94|27
1735533120000|2024-12-30 04:32:00|2109.67|2098.17|2109.61|2098.11|2110.64|2099.14|2109.37|2097.87|28
1735533130000|2024-12-30 04:32:10|2109.25|2097.75|2109.01|2097.51|2109.25|2097.75|2109|2097.5|10
1735533140000|2024-12-30 04:32:20|2109|2097.5|2110.64|2099.14|2110.64|2099.14|2108.96|2097.46|24
1735533150000|2024-12-30 04:32:30|2110.49|2098.99|2108.96|2097.46|2110.66|2099.16|2108.96|2097.46|23
1735533160000|2024-12-30 04:32:40|2108.97|2097.47|2109.1|2097.6|2109.1|2097.6|2108.96|2097.46|16
1735533170000|2024-12-30 04:32:50|2109.35|2097.85|2109.44|2097.94|2109.86|2098.36|2109.2|2097.7|31
1735533180000|2024-12-30 04:33:00|2109.45|2097.95|2108.96|2097.46|2109.84|2098.34|2108.96|2097.46|19
1735533190000|2024-12-30 04:33:10|2109.07|2097.57|2110.81|2099.31|2110.82|2099.32|2109.07|2097.57|22
1735533200000|2024-12-30 04:33:20|2110.68|2099.18|2111.89|2100.39|2111.9|2100.4|2110.6|2099.1|28
1735533210000|2024-12-30 04:33:30|2111.66|2100.16|2111.77|2100.27|2112.33|2100.83|2111.57|2100.07|29
1735533220000|2024-12-30 04:33:40|2111.75|2100.25|2111.97|2100.47|2112.23|2100.73|2111.3|2099.8|21
1735533230000|2024-12-30 04:33:50|2112.05|2100.55|2109.96|2098.46|2112.05|2100.55|2109.96|2098.46|29
1735533240000|2024-12-30 04:34:00|2109.9|2098.4|2111.47|2099.97|2111.47|2099.97|2109.88|2098.38|24
1735533250000|2024-12-30 04:34:10|2111.44|2099.94|2112.53|2101.03|2112.53|2101.03|2111.18|2099.68|25
1735533260000|2024-12-30 04:34:20|2112.58|2101.08|2113.23|2101.73|2113.4|2101.9|2112.58|2101.08|26
1735533270000|2024-12-30 04:34:30|2113.44|2101.94|2113.68|2102.18|2113.83|2102.33|2113.44|2101.94|12
1735533280000|2024-12-30 04:34:40|2113.67|2102.17|2113.92|2102.42|2114.61|2103.11|2113.67|2102.17|21
1735533290000|2024-12-30 04:34:50|2113.83|2102.33|2114.74|2103.24|2115.02|2103.52|2113.32|2101.82|22
1735533300000|2024-12-30 04:35:00|2114.68|2103.18|2116.65|2105.15|2116.85|2105.35|2114.57|2103.07|26
1735533310000|2024-12-30 04:35:10|2116.77|2105.27|2114.42|2102.92|2117.04|2105.54|2114.42|2102.92|26
1735533320000|2024-12-30 04:35:20|2114.01|2102.51|2114.15|2102.65|2114.34|2102.84|2113.26|2101.76|25
1735533330000|2024-12-30 04:35:30|2114.1|2102.6|2113.08|2101.58|2114.1|2102.6|2113.02|2101.52|28
1735533340000|2024-12-30 04:35:40|2113.25|2101.75|2113.35|2101.85|2113.63|2102.13|2112.58|2101.08|28
1735533350000|2024-12-30 04:35:50|2113.27|2101.77|2111.92|2100.42|2113.27|2101.77|2111.82|2100.32|21
1735533360000|2024-12-30 04:36:00|2112.07|2100.57|2111.73|2100.23|2112.07|2100.57|2110.63|2099.13|30
1735533370000|2024-12-30 04:36:10|2111.67|2100.17|2113.2|2101.7|2113.2|2101.7|2111.67|2100.17|25
1735533380000|2024-12-30 04:36:20|2113.19|2101.69|2113.54|2102.04|2113.95|2102.45|2112.7|2101.2|22
1735533390000|2024-12-30 04:36:30|2113.5|2102|2112.84|2101.34|2113.55|2102.05|2112.64|2101.14|16
1735533400000|2024-12-30 04:36:40|2112.95|2101.45|2115.23|2103.73|2115.41|2103.91|2112.94|2101.44|25
1735533410000|2024-12-30 04:36:50|2115.51|2104.01|2115.49|2103.99|2115.74|2104.24|2115.25|2103.75|24
1735533420000|2024-12-30 04:37:00|2115.47|2103.97|2116.09|2104.59|2116.45|2104.95|2114.04|2102.54|28
1735533430000|2024-12-30 04:37:10|2116.15|2104.65|2117.08|2105.58|2117.28|2105.78|2116.06|2104.56|14
1735533440000|2024-12-30 04:37:20|2117.31|2105.81|2116.89|2105.39|2118.07|2106.57|2116.57|2105.07|22
1735533450000|2024-12-30 04:37:30|2116.86|2105.36|2114.78|2103.28|2116.86|2105.36|2114.54|2103.04|22
1735533460000|2024-12-30 04:37:40|2114.75|2103.25|2115.68|2104.18|2115.94|2104.44|2114.75|2103.25|31
1735533470000|2024-12-30 04:37:50|2115.79|2104.29|2115.33|2103.83|2115.79|2104.29|2115.15|2103.65|20
1735533480000|2024-12-30 04:38:00|2115.21|2103.71|2115.18|2103.68|2115.21|2103.71|2114.15|2102.65|23
1735533490000|2024-12-30 04:38:10|2115.08|2103.58|2114.83|2103.33|2115.08|2103.58|2114.77|2103.27|22
1735533500000|2024-12-30 04:38:20|2114.74|2103.24|2115.02|2103.52|2115.03|2103.53|2114.7|2103.2|24
1735533510000|2024-12-30 04:38:30|2114.92|2103.42|2114.65|2103.15|2116.53|2105.03|2114.65|2103.15|26
1735533520000|2024-12-30 04:38:40|2114.57|2103.07|2114.38|2102.88|2114.57|2103.07|2114.27|2102.77|24
1735533530000|2024-12-30 04:38:50|2114.36|2102.86|2116.07|2104.57|2116.07|2104.57|2114.35|2102.85|16
1735533540000|2024-12-30 04:39:00|2116.26|2104.76|2115.96|2104.46|2116.86|2105.36|2115.86|2104.36|29
1735533550000|2024-12-30 04:39:10|2116.17|2104.67|2115.66|2104.16|2116.17|2104.67|2115.39|2103.89|23
1735533560000|2024-12-30 04:39:20|2115.4|2103.9|2115.39|2103.89|2115.99|2104.49|2115.39|2103.89|28
1735533570000|2024-12-30 04:39:30|2115.4|2103.9|2115.93|2104.43|2116.78|2105.28|2115.4|2103.9|20
1735533580000|2024-12-30 04:39:40|2116.08|2104.58|2116.31|2104.81|2116.82|2105.32|2116.08|2104.58|26
1735533590000|2024-12-30 04:39:50|2116.28|2104.78|2115.89|2104.39|2116.53|2105.03|2115.53|2104.03|25
1735533600000|2024-12-30 04:40:00|2115.97|2104.47|2115.66|2104.16|2116.7|2105.2|2115.66|2104.16|21
1735533610000|2024-12-30 04:40:10|2115.77|2104.27|2116.46|2104.96|2116.47|2104.97|2115.6|2104.1|20
1735533620000|2024-12-30 04:40:20|2116.52|2105.02|2117.27|2105.77|2117.68|2106.18|2116.52|2105.02|22
1735533630000|2024-12-30 04:40:30|2117.26|2105.76|2116.86|2105.36|2117.69|2106.19|2116.76|2105.26|14
1735533640000|2024-12-30 04:40:40|2116.85|2105.35|2115.91|2104.41|2116.85|2105.35|2115.76|2104.26|21
1735533650000|2024-12-30 04:40:50|2115.96|2104.46|2116.34|2104.84|2116.86|2105.36|2115.91|2104.41|22
1735533660000|2024-12-30 04:41:00|2116.36|2104.86|2115.72|2104.22|2116.47|2104.97|2115.47|2103.97|21
1735533670000|2024-12-30 04:41:10|2115.57|2104.07|2115.83|2104.33|2116.04|2104.54|2115.24|2103.74|23
1735533680000|2024-12-30 04:41:20|2115.82|2104.32|2114.36|2102.86|2115.82|2104.32|2114.23|2102.73|19
1735533690000|2024-12-30 04:41:30|2114.47|2102.97|2114.31|2102.81|2114.95|2103.45|2114.14|2102.64|22
1735533700000|2024-12-30 04:41:40|2114.5|2103|2114.55|2103.05|2114.79|2103.29|2114.32|2102.82|27
1735533710000|2024-12-30 04:41:50|2114.52|2103.02|2115.62|2104.12|2115.78|2104.28|2114.52|2103.02|23
1735533720000|2024-12-30 04:42:00|2115.69|2104.19|2115.44|2103.94|2115.81|2104.31|2114.57|2103.07|22
1735533730000|2024-12-30 04:42:10|2115.43|2103.93|2115.55|2104.05|2116.24|2104.74|2115.14|2103.64|25
1735533740000|2024-12-30 04:42:20|2115.52|2104.02|2116.01|2104.51|2116.22|2104.72|2115.46|2103.96|23
1735533750000|2024-12-30 04:42:30|2116|2104.5|2116.87|2105.37|2116.9|2105.4|2115.99|2104.49|24
1735533760000|2024-12-30 04:42:40|2116.93|2105.43|2116.69|2105.19|2117.14|2105.64|2116.69|2105.19|27
1735533770000|2024-12-30 04:42:50|2116.7|2105.2|2117|2105.5|2117.09|2105.59|2115.69|2104.19|25
1735533780000|2024-12-30 04:43:00|2116.98|2105.48|2115.7|2104.2|2117.04|2105.54|2115.7|2104.2|25
1735533790000|2024-12-30 04:43:10|2115.64|2104.14|2114.53|2103.03|2115.64|2104.14|2114.49|2102.99|22
1735533800000|2024-12-30 04:43:20|2114.64|2103.14|2115.49|2103.99|2115.52|2104.02|2114.64|2103.14|23
1735533810000|2024-12-30 04:43:30|2115.44|2103.94|2114.68|2103.18|2115.44|2103.94|2114.53|2103.03|20
1735533820000|2024-12-30 04:43:40|2114.79|2103.29|2114.43|2102.93|2114.89|2103.39|2114.24|2102.74|22
1735533830000|2024-12-30 04:43:50|2115|2103.5|2115.74|2104.24|2116.07|2104.57|2115|2103.5|26
1735533840000|2024-12-30 04:44:00|2115.64|2104.14|2115.81|2104.31|2115.93|2104.43|2115.6|2104.1|18
1735533850000|2024-12-30 04:44:10|2115.86|2104.36|2117.55|2106.05|2117.77|2106.27|2115.83|2104.33|23
1735533860000|2024-12-30 04:44:20|2117.62|2106.12|2117.49|2105.99|2117.66|2106.16|2117.27|2105.77|25
1735533870000|2024-12-30 04:44:30|2117.22|2105.72|2117.33|2105.83|2117.37|2105.87|2116.52|2105.02|19
1735533880000|2024-12-30 04:44:40|2116.59|2105.09|2115.75|2104.25|2116.59|2105.09|2115.75|2104.25|18
1735533900000|2024-12-30 04:45:00|2115|2103.5|2114.24|2102.74|2115|2103.5|2114.24|2102.74|2
1735533910000|2024-12-30 04:45:10|2114.39|2102.89|2114.24|2102.74|2114.39|2102.89|2114.24|2102.74|2
1735533920000|2024-12-30 04:45:20|2114.3|2102.8|2114.66|2103.16|2114.66|2103.16|2114.3|2102.8|4
1735533930000|2024-12-30 04:45:30|2114.45|2102.95|2115.38|2103.88|2115.84|2104.34|2114.45|2102.95|29
1735533940000|2024-12-30 04:45:40|2115.49|2103.99|2115.02|2103.52|2115.52|2104.02|2114.71|2103.21|26
1735533950000|2024-12-30 04:45:50|2115.04|2103.54|2114.81|2103.31|2115.79|2104.29|2114.5|2103|32
1735533960000|2024-12-30 04:46:00|2114.75|2103.25|2114.72|2103.22|2114.9|2103.4|2114.57|2103.07|18
1735533970000|2024-12-30 04:46:10|2114.88|2103.38|2115.66|2104.16|2116.22|2104.72|2114.84|2103.34|26
1735533980000|2024-12-30 04:46:20|2115.55|2104.05|2117.29|2105.79|2117.49|2105.99|2115.52|2104.02|18
1735533990000|2024-12-30 04:46:30|2116.73|2105.23|2117.42|2105.92|2117.55|2106.05|2116.73|2105.23|24
1735534000000|2024-12-30 04:46:40|2117.32|2105.82|2118.17|2106.67|2118.17|2106.67|2116.89|2105.39|24
1735534010000|2024-12-30 04:46:50|2118.15|2106.65|2119.08|2107.58|2119.25|2107.75|2118.07|2106.57|25
1735534020000|2024-12-30 04:47:00|2118.95|2107.45|2117.04|2105.54|2119.01|2107.51|2117.04|2105.54|9
1735534030000|2024-12-30 04:47:10|2116.09|2104.59|2115.33|2103.83|2116.09|2104.59|2115.08|2103.58|7
1735534040000|2024-12-30 04:47:20|2115.23|2103.73|2115.04|2103.54|2115.3|2103.8|2114.55|2103.05|30
1735534050000|2024-12-30 04:47:30|2114.93|2103.43|2114.97|2103.47|2115.03|2103.53|2114.66|2103.16|26
1735534060000|2024-12-30 04:47:40|2114.87|2103.37|2113.92|2102.42|2114.89|2103.39|2113.92|2102.42|29
1735534070000|2024-12-30 04:47:50|2113.69|2102.19|2114.26|2102.76|2114.26|2102.76|2113.68|2102.18|24
1735534080000|2024-12-30 04:48:00|2114.28|2102.78|2115.35|2103.85|2115.67|2104.17|2114.28|2102.78|24
1735534090000|2024-12-30 04:48:10|2115.33|2103.83|2115.38|2103.88|2115.41|2103.91|2114.91|2103.41|18
1735534100000|2024-12-30 04:48:20|2115.66|2104.16|2114.27|2102.77|2115.74|2104.24|2114.16|2102.66|20
1735534110000|2024-12-30 04:48:30|2114.53|2103.03|2114.97|2103.47|2115|2103.5|2114.36|2102.86|17
1735534120000|2024-12-30 04:48:40|2114.93|2103.43|2114.72|2103.22|2114.93|2103.43|2114.53|2103.03|19
1735534130000|2024-12-30 04:48:50|2114.81|2103.31|2114.04|2102.54|2114.86|2103.36|2113.85|2102.35|21
1735534140000|2024-12-30 04:49:00|2113.97|2102.47|2112.42|2100.92|2114.08|2102.58|2112.4|2100.9|28
1735534150000|2024-12-30 04:49:10|2112.3|2100.8|2112.7|2101.2|2112.9|2101.4|2112.21|2100.71|19
1735534160000|2024-12-30 04:49:20|2112.64|2101.14|2112.95|2101.45|2112.95|2101.45|2112.45|2100.95|30
1735534170000|2024-12-30 04:49:30|2112.94|2101.44|2112.04|2100.54|2113.11|2101.61|2111.93|2100.43|20
1735534180000|2024-12-30 04:49:40|2112|2100.5|2110.02|2098.52|2112|2100.5|2110.02|2098.52|24
1735534190000|2024-12-30 04:49:50|2109.77|2098.27|2109.74|2098.24|2110.05|2098.55|2109.72|2098.22|20
1735534200000|2024-12-30 04:50:00|2109.61|2098.11|2110.68|2099.18|2110.68|2099.18|2109.61|2098.11|24
1735534210000|2024-12-30 04:50:10|2110.82|2099.32|2109.61|2098.11|2110.82|2099.32|2109.61|2098.11|22
1735534220000|2024-12-30 04:50:20|2109.64|2098.14|2110.32|2098.82|2110.32|2098.82|2108.96|2097.46|18
1735534230000|2024-12-30 04:50:30|2110.31|2098.81|2109.01|2097.51|2110.38|2098.88|2109.01|2097.51|27
1735534240000|2024-12-30 04:50:40|2108.96|2097.46|2108.96|2097.46|2108.96|2097.46|2108.96|2097.46|1
1735534250000|2024-12-30 04:50:50|2109.17|2097.67|2109.12|2097.62|2109.21|2097.71|2108.98|2097.48|21
1735534260000|2024-12-30 04:51:00|2109.76|2098.26|2108.96|2097.46|2109.76|2098.26|2108.96|2097.46|8
1735534270000|2024-12-30 04:51:10|2108.66|2097.16|2108.36|2096.86|2108.66|2097.16|2108.36|2096.86|2
1735534280000|2024-12-30 04:51:20|2107.95|2096.45|2107.53|2096.03|2107.95|2096.45|2107.53|2096.03|2
1735534320000|2024-12-30 04:52:00|2107.09|2095.59|2106.57|2095.07|2107.09|2095.59|2106.49|2094.99|5
1735534330000|2024-12-30 04:52:10|2106.97|2095.47|2107.56|2096.06|2107.56|2096.06|2106.75|2095.25|21
1735534340000|2024-12-30 04:52:20|2107.54|2096.04|2108.62|2097.12|2108.94|2097.44|2107.44|2095.94|29
1735534350000|2024-12-30 04:52:30|2108.56|2097.06|2107.97|2096.47|2108.74|2097.24|2107.89|2096.39|26
1735534360000|2024-12-30 04:52:40|2107.98|2096.48|2107.6|2096.1|2107.98|2096.48|2107.3|2095.8|29
1735534370000|2024-12-30 04:52:50|2107.28|2095.78|2107.94|2096.44|2108.22|2096.72|2107.28|2095.78|22
1735534380000|2024-12-30 04:53:00|2107.93|2096.43|2107.25|2095.75|2107.93|2096.43|2106.99|2095.49|29
1735534390000|2024-12-30 04:53:10|2107.3|2095.8|2107.71|2096.21|2107.74|2096.24|2107.17|2095.67|23
1735534400000|2024-12-30 04:53:20|2107.61|2096.11|2107.52|2096.02|2107.92|2096.42|2107.29|2095.79|23
1735534410000|2024-12-30 04:53:30|2107.46|2095.96|2106.49|2094.99|2107.46|2095.96|2106.49|2094.99|13
1735534440000|2024-12-30 04:54:00|2106.41|2094.91|2106.34|2094.84|2106.41|2094.91|2106.34|2094.84|2
1735534460000|2024-12-30 04:54:20|2105.81|2094.31|2105.81|2094.31|2105.81|2094.31|2105.81|2094.31|1
1735534480000|2024-12-30 04:54:40|2105.78|2094.28|2104.9|2093.4|2105.78|2094.28|2104.9|2093.4|4
1735534510000|2024-12-30 04:55:10|2105.02|2093.52|2105.1|2093.6|2105.31|2093.81|2104.99|2093.49|15
1735534520000|2024-12-30 04:55:20|2105.15|2093.65|2106.25|2094.75|2106.25|2094.75|2105.15|2093.65|20
1735534530000|2024-12-30 04:55:30|2106.2|2094.7|2104.9|2093.4|2106.36|2094.86|2104.9|2093.4|24
1735534560000|2024-12-30 04:56:00|2105.01|2093.51|2105.06|2093.56|2105.27|2093.77|2105.01|2093.51|19
1735534570000|2024-12-30 04:56:10|2104.95|2093.45|2104.9|2093.4|2105.01|2093.51|2104.9|2093.4|17
1735534580000|2024-12-30 04:56:20|2104.11|2092.61|2102.72|2091.22|2104.11|2092.61|2102.72|2091.22|3
1735534590000|2024-12-30 04:56:30|2102.1|2090.6|2101|2089.5|2102.1|2090.6|2100.84|2089.34|13
1735534600000|2024-12-30 04:56:40|2100.89|2089.39|2100.93|2089.43|2101.01|2089.51|2100.55|2089.05|28
1735534610000|2024-12-30 04:56:50|2100.92|2089.42|2101.1|2089.6|2101.1|2089.6|2100.81|2089.31|12
1735534620000|2024-12-30 04:57:00|2100.96|2089.46|2101.03|2089.53|2101.22|2089.72|2100.59|2089.09|24
1735534630000|2024-12-30 04:57:10|2101.06|2089.56|2100.59|2089.09|2101.08|2089.58|2100.59|2089.09|26
1735534640000|2024-12-30 04:57:20|2100.63|2089.13|2100.59|2089.09|2101.13|2089.63|2100.59|2089.09|11
1735534660000|2024-12-30 04:57:40|2100.8|2089.3|2101.89|2090.39|2101.89|2090.39|2100.75|2089.25|16
1735534670000|2024-12-30 04:57:50|2101.86|2090.36|2101.97|2090.47|2102.58|2091.08|2101.71|2090.21|27
1735534680000|2024-12-30 04:58:00|2101.96|2090.46|2102.07|2090.57|2102.79|2091.29|2101.51|2090.01|26
1735534690000|2024-12-30 04:58:10|2101.8|2090.3|2101.42|2089.92|2102.18|2090.68|2101.42|2089.92|25
1735534700000|2024-12-30 04:58:20|2101.53|2090.03|2101.29|2089.79|2101.53|2090.03|2100.87|2089.37|32
1735534710000|2024-12-30 04:58:30|2101.18|2089.68|2102.56|2091.06|2102.68|2091.18|2101.18|2089.68|20
1735534720000|2024-12-30 04:58:40|2102.08|2090.58|2102.01|2090.51|2102.44|2090.94|2101.94|2090.44|28
1735534730000|2024-12-30 04:58:50|2102.02|2090.52|2102.95|2091.45|2103.05|2091.55|2101.67|2090.17|23
1735534740000|2024-12-30 04:59:00|2102.88|2091.38|2102.49|2090.99|2102.88|2091.38|2101.77|2090.27|21
1735534750000|2024-12-30 04:59:10|2102.38|2090.88|2101.25|2089.75|2102.38|2090.88|2101.25|2089.75|18
1735534760000|2024-12-30 04:59:20|2101.35|2089.85|2100.73|2089.23|2101.35|2089.85|2100.68|2089.18|16
1735534770000|2024-12-30 04:59:30|2100.59|2089.09|2100.59|2089.09|2100.59|2089.09|2100.59|2089.09|1
1735534790000|2024-12-30 04:59:50|2100.12|2088.62|2100.12|2088.62|2100.12|2088.62|2100.12|2088.62|1
1735534800000|2024-12-30 05:00:00|2099.64|2088.14|2098.61|2087.11|2099.64|2088.14|2098.61|2087.11|5
1735534810000|2024-12-30 05:00:10|2098.85|2087.35|2099.57|2088.07|2099.61|2088.11|2098.61|2087.11|12
1735534820000|2024-12-30 05:00:20|2099.51|2088.01|2099.08|2087.58|2099.64|2088.14|2098.71|2087.21|28
1735534830000|2024-12-30 05:00:30|2098.8|2087.3|2099.52|2088.02|2099.52|2088.02|2098.8|2087.3|26
1735534840000|2024-12-30 05:00:40|2099.47|2087.97|2098.62|2087.12|2099.47|2087.97|2098.61|2087.11|16
1735534850000|2024-12-30 05:00:50|2098.61|2087.11|2098.61|2087.11|2098.61|2087.11|2098.61|2087.11|1
1735534860000|2024-12-30 05:01:00|2098.38|2086.88|2098.29|2086.79|2098.38|2086.88|2098.16|2086.66|6
1735534870000|2024-12-30 05:01:10|2098.27|2086.77|2100.01|2088.51|2100.35|2088.85|2098.27|2086.77|36
1735534880000|2024-12-30 05:01:20|2100.07|2088.57|2100.03|2088.53|2100.14|2088.64|2099.56|2088.06|21
1735534890000|2024-12-30 05:01:30|2099.93|2088.43|2102.63|2091.13|2102.69|2091.19|2099.93|2088.43|35
1735534900000|2024-12-30 05:01:40|2102.64|2091.14|2101.33|2089.83|2103.14|2091.64|2101.33|2089.83|31
1735534910000|2024-12-30 05:01:50|2101.43|2089.93|2101.61|2090.11|2102.57|2091.07|2101.41|2089.91|23
1735534920000|2024-12-30 05:02:00|2101.55|2090.05|2102.08|2090.58|2102.08|2090.58|2100.87|2089.37|22
1735534930000|2024-12-30 05:02:10|2102.56|2091.06|2103.19|2091.69|2103.19|2091.69|2102.56|2091.06|15
1735534940000|2024-12-30 05:02:20|2103.17|2091.67|2102.54|2091.04|2103.51|2092.01|2101.03|2089.53|30
1735534950000|2024-12-30 05:02:30|2102.57|2091.07|2102.2|2090.7|2102.57|2091.07|2101.89|2090.39|20
1735534960000|2024-12-30 05:02:40|2102.22|2090.72|2104.12|2092.62|2104.12|2092.62|2102.22|2090.72|15
1735534970000|2024-12-30 05:02:50|2104.23|2092.73|2104.72|2093.22|2104.9|2093.4|2104.23|2092.73|11
1735534980000|2024-12-30 05:03:00|2104.71|2093.21|2107.34|2095.84|2107.34|2095.84|2104.71|2093.21|28
1735534990000|2024-12-30 05:03:10|2107.63|2096.13|2110.7|2099.2|2110.7|2099.2|2107.63|2096.13|16
1735535000000|2024-12-30 05:03:20|2110.59|2099.09|2110|2098.5|2110.61|2099.11|2109.9|2098.4|18
1735535010000|2024-12-30 05:03:30|2109.87|2098.37|2109.77|2098.27|2109.9|2098.4|2108.88|2097.38|16
1735535020000|2024-12-30 05:03:40|2109.54|2098.04|2107.81|2096.31|2109.54|2098.04|2107.61|2096.11|22
1735535030000|2024-12-30 05:03:50|2107.85|2096.35|2106.71|2095.21|2107.85|2096.35|2106.71|2095.21|19
1735535040000|2024-12-30 05:04:00|2106.81|2095.31|2106.84|2095.34|2107.88|2096.38|2106.81|2095.31|26
1735535050000|2024-12-30 05:04:10|2106.5|2095|2106.64|2095.14|2107.6|2096.1|2106.5|2095|21
1735535060000|2024-12-30 05:04:20|2106.75|2095.25|2106.12|2094.62|2106.75|2095.25|2105.7|2094.2|16
1735535070000|2024-12-30 05:04:30|2106.5|2095|2106.36|2094.86|2106.62|2095.12|2106.2|2094.7|15
1735535080000|2024-12-30 05:04:40|2106.35|2094.85|2107.61|2096.11|2107.67|2096.17|2106.32|2094.82|19
1735535090000|2024-12-30 05:04:50|2107.64|2096.14|2106.66|2095.16|2107.75|2096.25|2106.59|2095.09|15
1735535100000|2024-12-30 05:05:00|2106.71|2095.21|2107.34|2095.84|2107.56|2096.06|2106.34|2094.84|18
1735535110000|2024-12-30 05:05:10|2107.67|2096.17|2108.65|2097.15|2108.74|2097.24|2107.67|2096.17|20
1735535120000|2024-12-30 05:05:20|2108.56|2097.06|2107.38|2095.88|2109.16|2097.66|2107.28|2095.78|23
1735535130000|2024-12-30 05:05:30|2107.37|2095.87|2108.29|2096.79|2108.42|2096.92|2107.37|2095.87|18
1735535140000|2024-12-30 05:05:40|2107.76|2096.26|2108.37|2096.87|2109.37|2097.87|2107.76|2096.26|22
1735535150000|2024-12-30 05:05:50|2108.46|2096.96|2108.51|2097.01|2108.88|2097.38|2108.4|2096.9|23
1735535160000|2024-12-30 05:06:00|2108.5|2097|2109.78|2098.28|2109.99|2098.49|2108.27|2096.77|28
1735535170000|2024-12-30 05:06:10|2109.69|2098.19|2109.97|2098.47|2110.23|2098.73|2109.69|2098.19|15
1735535180000|2024-12-30 05:06:20|2109.98|2098.48|2111.92|2100.42|2111.92|2100.42|2109.98|2098.48|25
1735535190000|2024-12-30 05:06:30|2111.82|2100.32|2108.54|2097.04|2111.82|2100.32|2108.54|2097.04|20
1735535200000|2024-12-30 05:06:40|2108.44|2096.94|2108.52|2097.02|2109.1|2097.6|2108.33|2096.83|20
1735535210000|2024-12-30 05:06:50|2108.67|2097.17|2108.33|2096.83|2109.02|2097.52|2108.32|2096.82|22
1735535220000|2024-12-30 05:07:00|2108.37|2096.87|2109.17|2097.67|2109.52|2098.02|2107.91|2096.41|19
1735535230000|2024-12-30 05:07:10|2109.18|2097.68|2108.85|2097.35|2109.18|2097.68|2108.67|2097.17|21
1735535240000|2024-12-30 05:07:20|2108.76|2097.26|2108.71|2097.21|2108.92|2097.42|2108.71|2097.21|12
1735535250000|2024-12-30 05:07:30|2108.81|2097.31|2109.01|2097.51|2109.11|2097.61|2108.74|2097.24|15
1735535260000|2024-12-30 05:07:40|2108.91|2097.41|2108.95|2097.45|2109.56|2098.06|2108.89|2097.39|30
1735535270000|2024-12-30 05:07:50|2109.12|2097.62|2108.72|2097.22|2109.23|2097.73|2108.71|2097.21|27
1735535280000|2024-12-30 05:08:00|2108.71|2097.21|2108.71|2097.21|2108.82|2097.32|2108.71|2097.21|7
1735535290000|2024-12-30 05:08:10|2108.83|2097.33|2110.3|2098.8|2110.45|2098.95|2108.83|2097.33|30
1735535300000|2024-12-30 05:08:20|2110.32|2098.82|2110.47|2098.97|2110.74|2099.24|2110.26|2098.76|28
1735535310000|2024-12-30 05:08:30|2110.52|2099.02|2111.98|2100.48|2112.08|2100.58|2110.52|2099.02|24
1735535320000|2024-12-30 05:08:40|2112.08|2100.58|2110.26|2098.76|2112.12|2100.62|2110.16|2098.66|32
1735535330000|2024-12-30 05:08:50|2110.12|2098.62|2109.67|2098.17|2110.12|2098.62|2109.45|2097.95|19
1735535340000|2024-12-30 05:09:00|2109.65|2098.15|2110.02|2098.52|2110.63|2099.13|2109.62|2098.12|21
1735535350000|2024-12-30 05:09:10|2110.12|2098.62|2110.99|2099.49|2111.11|2099.61|2109.97|2098.47|19
1735535360000|2024-12-30 05:09:20|2110.89|2099.39|2109.58|2098.08|2110.89|2099.39|2109.44|2097.94|21
1735535370000|2024-12-30 05:09:30|2109.74|2098.24|2111.75|2100.25|2111.75|2100.25|2109.72|2098.22|32
1735535380000|2024-12-30 05:09:40|2111.73|2100.23|2111.94|2100.44|2112|2100.5|2111.54|2100.04|23
1735535390000|2024-12-30 05:09:50|2111.9|2100.4|2110.43|2098.93|2111.9|2100.4|2110.38|2098.88|23
1735535400000|2024-12-30 05:10:00|2110.4|2098.9|2111.54|2100.04|2111.54|2100.04|2109.65|2098.15|23
1735535410000|2024-12-30 05:10:10|2111.55|2100.05|2112.5|2101|2112.5|2101|2111.52|2100.02|19
1735535420000|2024-12-30 05:10:20|2112.34|2100.84|2110.63|2099.13|2112.48|2100.98|2110.49|2098.99|27
1735535430000|2024-12-30 05:10:30|2110.31|2098.81|2110.05|2098.55|2110.42|2098.92|2109.71|2098.21|22
1735535440000|2024-12-30 05:10:40|2109.67|2098.17|2110.52|2099.02|2110.76|2099.26|2109.67|2098.17|19
1735535450000|2024-12-30 05:10:50|2110.62|2099.12|2111.5|2100|2111.5|2100|2110.25|2098.75|13
1735535460000|2024-12-30 05:11:00|2111.61|2100.11|2109.87|2098.37|2111.85|2100.35|2109.87|2098.37|17
1735535470000|2024-12-30 05:11:10|2110.14|2098.64|2109.32|2097.82|2110.33|2098.83|2109.32|2097.82|16
1735535480000|2024-12-30 05:11:20|2109.35|2097.85|2109.79|2098.29|2109.79|2098.29|2109.28|2097.78|18
1735535490000|2024-12-30 05:11:30|2109.68|2098.18|2110.35|2098.85|2110.53|2099.03|2109.65|2098.15|26
1735535500000|2024-12-30 05:11:40|2110.34|2098.84|2110.48|2098.98|2110.61|2099.11|2109.95|2098.45|19
1735535510000|2024-12-30 05:11:50|2110.38|2098.88|2109.92|2098.42|2110.38|2098.88|2109.13|2097.63|26
1735535520000|2024-12-30 05:12:00|2109.45|2097.95|2109.38|2097.88|2109.75|2098.25|2108.98|2097.48|26
1735535530000|2024-12-30 05:12:10|2109.35|2097.85|2110.93|2099.43|2110.93|2099.43|2109.01|2097.51|26
1735535540000|2024-12-30 05:12:20|2110.79|2099.29|2110.98|2099.48|2110.98|2099.48|2110.53|2099.03|27
1735535550000|2024-12-30 05:12:30|2110.97|2099.47|2110.29|2098.79|2111.09|2099.59|2110.09|2098.59|22
1735535560000|2024-12-30 05:12:40|2110.26|2098.76|2110.47|2098.97|2110.57|2099.07|2110.26|2098.76|15
1735535570000|2024-12-30 05:12:50|2110.54|2099.04|2110.33|2098.83|2110.6|2099.1|2110.31|2098.81|22
1735535580000|2024-12-30 05:13:00|2110.41|2098.91|2110.95|2099.45|2110.95|2099.45|2110.41|2098.91|23
1735535590000|2024-12-30 05:13:10|2110.98|2099.48|2111.9|2100.4|2112.02|2100.52|2110.54|2099.04|25
1735535600000|2024-12-30 05:13:20|2111.94|2100.44|2112.57|2101.07|2112.57|2101.07|2111.76|2100.26|15
1735535610000|2024-12-30 05:13:30|2112.5|2101|2113.84|2102.34|2113.88|2102.38|2112.5|2101|22
1735535620000|2024-12-30 05:13:40|2113.8|2102.3|2113.24|2101.74|2115.02|2103.52|2113.14|2101.64|23
1735535630000|2024-12-30 05:13:50|2113.25|2101.75|2112.93|2101.43|2113.45|2101.95|2112.93|2101.43|11
1735535640000|2024-12-30 05:14:00|2112.13|2100.63|2111.38|2099.88|2112.6|2101.1|2111.38|2099.88|18
1735535650000|2024-12-30 05:14:10|2111.34|2099.84|2110.24|2098.74|2111.34|2099.84|2110.24|2098.74|22
1735535660000|2024-12-30 05:14:20|2110.26|2098.76|2110.53|2099.03|2110.66|2099.16|2109.93|2098.43|23
1735535670000|2024-12-30 05:14:30|2110.48|2098.98|2111.65|2100.15|2111.65|2100.15|2110.37|2098.87|26
1735535680000|2024-12-30 05:14:40|2111.68|2100.18|2110.84|2099.34|2111.68|2100.18|2110.6|2099.1|21
1735535690000|2024-12-30 05:14:50|2110.65|2099.15|2110.97|2099.47|2111.15|2099.65|2110.65|2099.15|19
1735535700000|2024-12-30 05:15:00|2110.96|2099.46|2110.99|2099.49|2111.23|2099.73|2110.43|2098.93|17
1735535710000|2024-12-30 05:15:10|2111.26|2099.76|2111.16|2099.66|2111.54|2100.04|2110.25|2098.75|32
1735535720000|2024-12-30 05:15:20|2111.24|2099.74|2110.74|2099.24|2111.74|2100.24|2110.74|2099.24|24
1735535730000|2024-12-30 05:15:30|2110.87|2099.37|2112.42|2100.92|2112.55|2101.05|2110.69|2099.19|26
1735535740000|2024-12-30 05:15:40|2112.4|2100.9|2113.64|2102.14|2113.64|2102.14|2112.4|2100.9|22
1735535750000|2024-12-30 05:15:50|2113.61|2102.11|2114.02|2102.52|2114.06|2102.56|2113.61|2102.11|18
1735535760000|2024-12-30 05:16:00|2114.01|2102.51|2115.44|2103.94|2115.44|2103.94|2113.68|2102.18|23
1735535770000|2024-12-30 05:16:10|2115.41|2103.91|2114.96|2103.46|2115.67|2104.17|2114.96|2103.46|25
1735535780000|2024-12-30 05:16:20|2114.95|2103.45|2114.75|2103.25|2114.95|2103.45|2114.54|2103.04|21
1735535790000|2024-12-30 05:16:30|2114.92|2103.42|2114.85|2103.35|2115.12|2103.62|2114.42|2102.92|23
1735535800000|2024-12-30 05:16:40|2114.96|2103.46|2114.62|2103.12|2115.55|2104.05|2113.81|2102.31|29
1735535810000|2024-12-30 05:16:50|2114.8|2103.3|2113.78|2102.28|2114.8|2103.3|2113.33|2101.83|29
1735535820000|2024-12-30 05:17:00|2113.67|2102.17|2115.54|2104.04|2115.55|2104.05|2113.65|2102.15|19
1735535830000|2024-12-30 05:17:10|2115.87|2104.37|2115.13|2103.63|2116.13|2104.63|2115.01|2103.51|31
1735535840000|2024-12-30 05:17:20|2115.23|2103.73|2115.4|2103.9|2115.68|2104.18|2115.23|2103.73|20
1735535880000|2024-12-30 05:18:00|2115.48|2103.98|2115.4|2103.9|2115.48|2103.98|2115.4|2103.9|3
1735535900000|2024-12-30 05:18:20|2114.24|2102.74|2113.69|2102.19|2114.24|2102.74|2113.63|2102.13|7
1735535910000|2024-12-30 05:18:30|2113.58|2102.08|2113.57|2102.07|2114.77|2103.27|2113.51|2102.01|19
1735535920000|2024-12-30 05:18:40|2113.59|2102.09|2112.29|2100.79|2113.73|2102.23|2112.29|2100.79|20
1735535930000|2024-12-30 05:18:50|2112.49|2100.99|2110.97|2099.47|2112.76|2101.26|2110.86|2099.36|28
1735535940000|2024-12-30 05:19:00|2110.76|2099.26|2108.75|2097.25|2110.76|2099.26|2108.29|2096.79|37
1735535950000|2024-12-30 05:19:10|2108.85|2097.35|2110.88|2099.38|2110.98|2099.48|2108.75|2097.25|22
1735535960000|2024-12-30 05:19:20|2110.62|2099.12|2110.71|2099.21|2111.05|2099.55|2110.43|2098.93|22
1735535970000|2024-12-30 05:19:30|2110.47|2098.97|2108.58|2097.08|2110.47|2098.97|2108.46|2096.96|27
1735535980000|2024-12-30 05:19:40|2108.55|2097.05|2109.29|2097.79|2109.6|2098.1|2108.47|2096.97|25
1735535990000|2024-12-30 05:19:50|2109.25|2097.75|2109.5|2098|2109.59|2098.09|2109.04|2097.54|27
1735536000000|2024-12-30 05:20:00|2109.52|2098.02|2109.44|2097.94|2109.84|2098.34|2108.75|2097.25|23
1735536010000|2024-12-30 05:20:10|2109.14|2097.64|2108.17|2096.67|2109.14|2097.64|2107.91|2096.41|17
1735536020000|2024-12-30 05:20:20|2108.27|2096.77|2108.58|2097.08|2108.7|2097.2|2108.02|2096.52|21
1735536030000|2024-12-30 05:20:30|2108.7|2097.2|2108.49|2096.99|2108.75|2097.25|2108.49|2096.99|18
1735536040000|2024-12-30 05:20:40|2108.48|2096.98|2109.02|2097.52|2109.02|2097.52|2107.93|2096.43|28
1735536050000|2024-12-30 05:20:50|2109.04|2097.54|2110.64|2099.14|2110.73|2099.23|2108.75|2097.25|36
1735536060000|2024-12-30 05:21:00|2110.61|2099.11|2111.73|2100.23|2111.74|2100.24|2110.61|2099.11|22
1735536070000|2024-12-30 05:21:10|2111.9|2100.4|2111.59|2100.09|2112.14|2100.64|2111.24|2099.74|24
1735536080000|2024-12-30 05:21:20|2111.48|2099.98|2111.87|2100.37|2112.12|2100.62|2111.46|2099.96|24
1735536090000|2024-12-30 05:21:30|2112.11|2100.61|2111.84|2100.34|2112.71|2101.21|2111.67|2100.17|29
1735536100000|2024-12-30 05:21:40|2111.83|2100.33|2111.17|2099.67|2112.27|2100.77|2111.02|2099.52|24
1735536110000|2024-12-30 05:21:50|2111.27|2099.77|2111.3|2099.8|2111.51|2100.01|2111.09|2099.59|22
1735536120000|2024-12-30 05:22:00|2110.95|2099.45|2108.15|2096.65|2111.4|2099.9|2108.15|2096.65|33
1735536130000|2024-12-30 05:22:10|2108.14|2096.64|2108.66|2097.16|2109.12|2097.62|2108.14|2096.64|16
1735536140000|2024-12-30 05:22:20|2108.68|2097.18|2108.27|2096.77|2108.81|2097.31|2107.74|2096.24|25
1735536150000|2024-12-30 05:22:30|2108.48|2096.98|2108.61|2097.11|2108.83|2097.33|2108.4|2096.9|23
1735536160000|2024-12-30 05:22:40|2108.71|2097.21|2109.67|2098.17|2109.67|2098.17|2108.69|2097.19|24
1735536170000|2024-12-30 05:22:50|2109.85|2098.35|2109.53|2098.03|2109.98|2098.48|2109.44|2097.94|26
1735536180000|2024-12-30 05:23:00|2109.42|2097.92|2108.33|2096.83|2109.53|2098.03|2108.1|2096.6|26
1735536190000|2024-12-30 05:23:10|2108.51|2097.01|2108.4|2096.9|2108.73|2097.23|2108.13|2096.63|22
1735536200000|2024-12-30 05:23:20|2108.43|2096.93|2109.79|2098.29|2109.91|2098.41|2108.43|2096.93|19
1735536210000|2024-12-30 05:23:30|2109.77|2098.27|2109.74|2098.24|2109.87|2098.37|2109.46|2097.96|20
1735536220000|2024-12-30 05:23:40|2109.85|2098.35|2108.43|2096.93|2109.85|2098.35|2108.39|2096.89|23
1735536230000|2024-12-30 05:23:50|2108.53|2097.03|2109.04|2097.54|2109.04|2097.54|2108.41|2096.91|27
1735536240000|2024-12-30 05:24:00|2109.11|2097.61|2107.72|2096.22|2109.11|2097.61|2107.72|2096.22|24
1735536250000|2024-12-30 05:24:10|2106.8|2095.3|2106.13|2094.63|2106.8|2095.3|2105.85|2094.35|12
1735536260000|2024-12-30 05:24:20|2106.11|2094.61|2105.75|2094.25|2106.12|2094.62|2105.75|2094.25|14
1735536280000|2024-12-30 05:24:40|2104.52|2093.02|2103.56|2092.06|2104.52|2093.02|2103.04|2091.54|21
1735536290000|2024-12-30 05:24:50|2103.45|2091.95|2103.72|2092.22|2104.23|2092.73|2103.17|2091.67|36
1735536300000|2024-12-30 05:25:00|2103.69|2092.19|2102.88|2091.38|2103.99|2092.49|2102.75|2091.25|29
1735536310000|2024-12-30 05:25:10|2102.81|2091.31|2103.91|2092.41|2104.17|2092.67|2102.68|2091.18|30
1735536320000|2024-12-30 05:25:20|2103.94|2092.44|2105.33|2093.83|2105.64|2094.14|2103.94|2092.44|21
1735536330000|2024-12-30 05:25:30|2105.54|2094.04|2106.56|2095.06|2106.6|2095.1|2105.43|2093.93|22
1735536340000|2024-12-30 05:25:40|2106.52|2095.02|2106.25|2094.75|2106.6|2095.1|2105.62|2094.12|19
1735536350000|2024-12-30 05:25:50|2106.36|2094.86|2105.59|2094.09|2106.72|2095.22|2105.19|2093.69|23
1735536360000|2024-12-30 05:26:00|2105.79|2094.29|2106.95|2095.45|2106.95|2095.45|2105.58|2094.08|24
1735536370000|2024-12-30 05:26:10|2107.06|2095.56|2105.27|2093.77|2107.06|2095.56|2105.19|2093.69|23
1735536380000|2024-12-30 05:26:20|2105.23|2093.73|2105.26|2093.76|2105.77|2094.27|2105.12|2093.62|20
1735536390000|2024-12-30 05:26:30|2105.37|2093.87|2105.05|2093.55|2105.47|2093.97|2104.74|2093.24|33
1735536400000|2024-12-30 05:26:40|2105.15|2093.65|2105.81|2094.31|2105.81|2094.31|2104.94|2093.44|23
1735536410000|2024-12-30 05:26:50|2105.45|2093.95|2105.68|2094.18|2105.73|2094.23|2105.43|2093.93|19
1735536420000|2024-12-30 05:27:00|2105.78|2094.28|2105.41|2093.91|2105.99|2094.49|2105.36|2093.86|29
1735536430000|2024-12-30 05:27:10|2105.44|2093.94|2103.83|2092.33|2105.44|2093.94|2103.72|2092.22|22
1735536440000|2024-12-30 05:27:20|2103.89|2092.39|2104.84|2093.34|2105.17|2093.67|2103.89|2092.39|26
1735536450000|2024-12-30 05:27:30|2104.88|2093.38|2104.6|2093.1|2104.88|2093.38|2103.89|2092.39|20
1735536460000|2024-12-30 05:27:40|2104.49|2092.99|2104.17|2092.67|2104.5|2093|2104.01|2092.51|25
1735536470000|2024-12-30 05:27:50|2104.21|2092.71|2103.89|2092.39|2104.21|2092.71|2103.89|2092.39|6
1735536490000|2024-12-30 05:28:10|2103.98|2092.48|2104.23|2092.73|2104.31|2092.81|2103.98|2092.48|10
1735536500000|2024-12-30 05:28:20|2104.28|2092.78|2104.87|2093.37|2104.91|2093.41|2104.1|2092.6|25
1735536510000|2024-12-30 05:28:30|2104.73|2093.23|2104.17|2092.67|2104.91|2093.41|2104.08|2092.58|20
1735536520000|2024-12-30 05:28:40|2104.07|2092.57|2104.12|2092.62|2104.21|2092.71|2103.89|2092.39|20
1735536530000|2024-12-30 05:28:50|2104.09|2092.59|2104.55|2093.05|2104.86|2093.36|2104.06|2092.56|24
1735536540000|2024-12-30 05:29:00|2104.43|2092.93|2105.56|2094.06|2105.56|2094.06|2104.43|2092.93|27
1735536550000|2024-12-30 05:29:10|2105.35|2093.85|2104.84|2093.34|2105.36|2093.86|2104.71|2093.21|29
1735536560000|2024-12-30 05:29:20|2104.94|2093.44|2106.71|2095.21|2106.71|2095.21|2104.1|2092.6|27
1735536570000|2024-12-30 05:29:30|2106.74|2095.24|2107.66|2096.16|2107.66|2096.16|2106.74|2095.24|20
1735536580000|2024-12-30 05:29:40|2107.64|2096.14|2106.87|2095.37|2107.64|2096.14|2106.79|2095.29|18
1735536590000|2024-12-30 05:29:50|2106.97|2095.47|2105.14|2093.64|2106.97|2095.47|2104.99|2093.49|26
1735536600000|2024-12-30 05:30:00|2105.15|2093.65|2105.11|2093.61|2105.4|2093.9|2104.58|2093.08|23
1735536610000|2024-12-30 05:30:10|2105.1|2093.6|2106.04|2094.54|2106.77|2095.27|2105.1|2093.6|30
1735536620000|2024-12-30 05:30:20|2106.01|2094.51|2106.4|2094.9|2106.88|2095.38|2106.01|2094.51|25
1735536630000|2024-12-30 05:30:30|2105.06|2093.56|2105.72|2094.22|2106.03|2094.53|2104.98|2093.48|20
1735536640000|2024-12-30 05:30:40|2105.71|2094.21|2107|2095.5|2107.16|2095.66|2105.59|2094.09|23
1735536650000|2024-12-30 05:30:50|2107.04|2095.54|2107.69|2096.19|2107.9|2096.4|2106.85|2095.35|17
1735536660000|2024-12-30 05:31:00|2107.64|2096.14|2108.93|2097.43|2109.15|2097.65|2107.64|2096.14|24
1735536670000|2024-12-30 05:31:10|2108.82|2097.32|2108.8|2097.3|2108.86|2097.36|2108.79|2097.29|7
1735536680000|2024-12-30 05:31:20|2108.81|2097.31|2110.72|2099.22|2110.72|2099.22|2108.81|2097.31|22
1735536690000|2024-12-30 05:31:30|2110.83|2099.33|2110.05|2098.55|2110.88|2099.38|2110.05|2098.55|24
1735536700000|2024-12-30 05:31:40|2109.9|2098.4|2107.95|2096.45|2109.9|2098.4|2107.79|2096.29|19
1735536710000|2024-12-30 05:31:50|2107.94|2096.44|2109.25|2097.75|2109.51|2098.01|2107.8|2096.3|22
1735536720000|2024-12-30 05:32:00|2109.17|2097.67|2109.4|2097.9|2109.51|2098.01|2108.87|2097.37|19
1735536730000|2024-12-30 05:32:10|2109.5|2098|2108.61|2097.11|2109.5|2098|2108.4|2096.9|17
1735536740000|2024-12-30 05:32:20|2108.57|2097.07|2108.52|2097.02|2108.99|2097.49|2108.41|2096.91|23
1735536750000|2024-12-30 05:32:30|2108.25|2096.75|2109.05|2097.55|2109.58|2098.08|2107.8|2096.3|23
1735536760000|2024-12-30 05:32:40|2108.95|2097.45|2107.95|2096.45|2108.95|2097.45|2107.84|2096.34|18
1735536770000|2024-12-30 05:32:50|2107.9|2096.4|2107.92|2096.42|2107.92|2096.42|2107.63|2096.13|18
1735536780000|2024-12-30 05:33:00|2107.89|2096.39|2107.45|2095.95|2107.89|2096.39|2107.45|2095.95|16
1735536800000|2024-12-30 05:33:20|2106.61|2095.11|2104.97|2093.47|2106.61|2095.11|2104.97|2093.47|3
1735536810000|2024-12-30 05:33:30|2104.95|2093.45|2104.14|2092.64|2104.98|2093.48|2104.14|2092.64|15
1735536820000|2024-12-30 05:33:40|2104.44|2092.94|2104.23|2092.73|2104.84|2093.34|2103.97|2092.47|30
1735536830000|2024-12-30 05:33:50|2103.88|2092.38|2105.16|2093.66|2105.52|2094.02|2103.52|2092.02|29
1735536840000|2024-12-30 05:34:00|2105.19|2093.69|2105.73|2094.23|2105.94|2094.44|2104.77|2093.27|34
1735536850000|2024-12-30 05:34:10|2105.94|2094.44|2107.12|2095.62|2107.23|2095.73|2105.45|2093.95|24
1735536860000|2024-12-30 05:34:20|2107.13|2095.63|2106.11|2094.61|2107.54|2096.04|2106.11|2094.61|24
1735536870000|2024-12-30 05:34:30|2106.25|2094.75|2105.5|2094|2107.04|2095.54|2105.5|2094|24
1735536880000|2024-12-30 05:34:40|2104.77|2093.27|2103.08|2091.58|2104.77|2093.27|2102.74|2091.24|18
1735536890000|2024-12-30 05:34:50|2102.95|2091.45|2103.78|2092.28|2104.24|2092.74|2102.68|2091.18|23
1735536900000|2024-12-30 05:35:00|2103.53|2092.03|2103.73|2092.23|2103.73|2092.23|2102.54|2091.04|26
1735536910000|2024-12-30 05:35:10|2103.72|2092.22|2105.08|2093.58|2105.14|2093.64|2103.44|2091.94|22
1735536920000|2024-12-30 05:35:20|2104.84|2093.34|2104.89|2093.39|2104.93|2093.43|2104.47|2092.97|9
1735536930000|2024-12-30 05:35:30|2105.2|2093.7|2106.05|2094.55|2106.05|2094.55|2105.2|2093.7|8
1735536940000|2024-12-30 05:35:40|2105.68|2094.18|2105.25|2093.75|2105.77|2094.27|2105.2|2093.7|14
1735536950000|2024-12-30 05:35:50|2105.24|2093.74|2104.86|2093.36|2105.45|2093.95|2104.79|2093.29|18
1735536960000|2024-12-30 05:36:00|2104.85|2093.35|2104.35|2092.85|2105.05|2093.55|2104.31|2092.81|21
1735536970000|2024-12-30 05:36:10|2104.34|2092.84|2103.95|2092.45|2104.34|2092.84|2103.95|2092.45|11
1735536980000|2024-12-30 05:36:20|2102.83|2091.33|2102.83|2091.33|2102.83|2091.33|2102.83|2091.33|1
1735536990000|2024-12-30 05:36:30|2101.84|2090.34|2102.05|2090.55|2103.2|2091.7|2101.52|2090.02|25
1735537000000|2024-12-30 05:36:40|2102.15|2090.65|2101.81|2090.31|2102.15|2090.65|2100.55|2089.05|28
1735537010000|2024-12-30 05:36:50|2101.6|2090.1|2101.93|2090.43|2101.93|2090.43|2101.16|2089.66|18
1735537020000|2024-12-30 05:37:00|2102.02|2090.52|2101.35|2089.85|2102.07|2090.57|2100.88|2089.38|29
1735537030000|2024-12-30 05:37:10|2101.29|2089.79|2099.68|2088.18|2101.29|2089.79|2099.68|2088.18|16
1735537040000|2024-12-30 05:37:20|2098.82|2087.32|2098.16|2086.66|2098.82|2087.32|2098.16|2086.66|10
1735537050000|2024-12-30 05:37:30|2098.26|2086.76|2100.03|2088.53|2100.59|2089.09|2098.26|2086.76|37
1735537060000|2024-12-30 05:37:40|2100.04|2088.54|2099.7|2088.2|2100.18|2088.68|2098.99|2087.49|33
1735537070000|2024-12-30 05:37:50|2099.77|2088.27|2099.69|2088.19|2099.77|2088.27|2099.19|2087.69|17
1735537080000|2024-12-30 05:38:00|2099.71|2088.21|2099.64|2088.14|2099.71|2088.21|2099.64|2088.14|11
1735537090000|2024-12-30 05:38:10|2099.67|2088.17|2099.64|2088.14|2099.77|2088.27|2099.64|2088.14|6
1735537100000|2024-12-30 05:38:20|2098.9|2087.4|2098.16|2086.66|2098.9|2087.4|2098.16|2086.66|2
1735537140000|2024-12-30 05:39:00|2098.07|2086.57|2098|2086.5|2098.13|2086.63|2097.85|2086.35|12
1735537150000|2024-12-30 05:39:10|2097.94|2086.44|2098.16|2086.66|2098.16|2086.66|2097.89|2086.39|9
1735537160000|2024-12-30 05:39:20|2099.15|2087.65|2100.08|2088.58|2100.14|2088.64|2099.15|2087.65|15
1735537170000|2024-12-30 05:39:30|2100.14|2088.64|2099.67|2088.17|2100.16|2088.66|2098.93|2087.43|23
1735537180000|2024-12-30 05:39:40|2099.68|2088.18|2099.95|2088.45|2100.07|2088.57|2099.58|2088.08|27
1735537190000|2024-12-30 05:39:50|2100.11|2088.61|2100.03|2088.53|2100.18|2088.68|2099.92|2088.42|27
1735537200000|2024-12-30 05:40:00|2100.01|2088.51|2099.51|2088.01|2100.16|2088.66|2099.2|2087.7|32
1735537210000|2024-12-30 05:40:10|2099.92|2088.42|2100.21|2088.71|2100.21|2088.71|2099.88|2088.38|4
1735537220000|2024-12-30 05:40:20|2100.18|2088.68|2099.73|2088.23|2100.18|2088.68|2099.68|2088.18|5
1735537230000|2024-12-30 05:40:30|2099.6|2088.1|2100.21|2088.71|2100.21|2088.71|2099.49|2087.99|13
1735537250000|2024-12-30 05:40:50|2101.39|2089.89|2102.3|2090.8|2102.79|2091.29|2101.39|2089.89|18
1735537260000|2024-12-30 05:41:00|2102.81|2091.31|2104.21|2092.71|2104.24|2092.74|2102.81|2091.31|28
1735537270000|2024-12-30 05:41:10|2104.42|2092.92|2105.36|2093.86|2105.87|2094.37|2104.42|2092.92|33
1735537280000|2024-12-30 05:41:20|2105.04|2093.54|2106.07|2094.57|2106.07|2094.57|2105.04|2093.54|30
1735537290000|2024-12-30 05:41:30|2106.06|2094.56|2106.16|2094.66|2106.37|2094.87|2105.91|2094.41|25
1735537300000|2024-12-30 05:41:40|2106.15|2094.65|2105.16|2093.66|2106.15|2094.65|2105.09|2093.59|22
1735537310000|2024-12-30 05:41:50|2105.24|2093.74|2105.62|2094.12|2105.87|2094.37|2105.23|2093.73|18
1735537320000|2024-12-30 05:42:00|2105.6|2094.1|2106.96|2095.46|2107.06|2095.56|2105.57|2094.07|25
1735537330000|2024-12-30 05:42:10|2107.17|2095.67|2107.51|2096.01|2107.51|2096.01|2106.62|2095.12|19
1735537340000|2024-12-30 05:42:20|2107.58|2096.08|2108.66|2097.16|2108.77|2097.27|2107.46|2095.96|25
1735537350000|2024-12-30 05:42:30|2108.71|2097.21|2108.81|2097.31|2108.82|2097.32|2108.28|2096.78|23
1735537360000|2024-12-30 05:42:40|2108.92|2097.42|2109.05|2097.55|2109.21|2097.71|2108.44|2096.94|20
1735537370000|2024-12-30 05:42:50|2109.06|2097.56|2110.15|2098.65|2110.15|2098.65|2109.06|2097.56|28
1735537380000|2024-12-30 05:43:00|2110.01|2098.51|2109.75|2098.25|2110.01|2098.51|2109.24|2097.74|27
1735537390000|2024-12-30 05:43:10|2109.77|2098.27|2109.46|2097.96|2110.74|2099.24|2109.46|2097.96|30
1735537400000|2024-12-30 05:43:20|2109.6|2098.1|2109.28|2097.78|2109.65|2098.15|2109.28|2097.78|13
1735537440000|2024-12-30 05:44:00|2109.38|2097.88|2109.28|2097.78|2109.38|2097.88|2109.28|2097.78|4
1735537450000|2024-12-30 05:44:10|2106.57|2095.07|2106.34|2094.84|2106.74|2095.24|2106.34|2094.84|18
1735537460000|2024-12-30 05:44:20|2106.13|2094.63|2107.25|2095.75|2107.25|2095.75|2106.04|2094.54|32
1735537470000|2024-12-30 05:44:30|2107.24|2095.74|2106.75|2095.25|2107.46|2095.96|2106.75|2095.25|25
1735537480000|2024-12-30 05:44:40|2106.79|2095.29|2106.87|2095.37|2107.78|2096.28|2106.79|2095.29|27
1735537490000|2024-12-30 05:44:50|2107.08|2095.58|2106.52|2095.02|2107.08|2095.58|2106.51|2095.01|31
1735537500000|2024-12-30 05:45:00|2106.51|2095.01|2106.58|2095.08|2106.81|2095.31|2105.86|2094.36|25
1735537510000|2024-12-30 05:45:10|2106.36|2094.86|2107.13|2095.63|2107.13|2095.63|2106.05|2094.55|29
1735537520000|2024-12-30 05:45:20|2107.29|2095.79|2107.89|2096.39|2107.89|2096.39|2107.04|2095.54|23
1735537530000|2024-12-30 05:45:30|2108.33|2096.83|2108.88|2097.38|2109.02|2097.52|2108.19|2096.69|27
1735537540000|2024-12-30 05:45:40|2108.95|2097.45|2109.03|2097.53|2109.27|2097.77|2108.61|2097.11|16
1735537550000|2024-12-30 05:45:50|2108.99|2097.49|2109.4|2097.9|2110.34|2098.84|2108.99|2097.49|25
1735537560000|2024-12-30 05:46:00|2109.52|2098.02|2109.64|2098.14|2109.64|2098.14|2108.64|2097.14|24
1735537570000|2024-12-30 05:46:10|2109.67|2098.17|2109.19|2097.69|2109.84|2098.34|2108.93|2097.43|29
1735537580000|2024-12-30 05:46:20|2109.28|2097.78|2109.72|2098.22|2110.12|2098.62|2109.28|2097.78|27
1735537590000|2024-12-30 05:46:30|2109.69|2098.19|2110.5|2099|2110.83|2099.33|2109.65|2098.15|17
1735537600000|2024-12-30 05:46:40|2110.61|2099.11|2111.74|2100.24|2111.74|2100.24|2110.61|2099.11|18
1735537610000|2024-12-30 05:46:50|2112.58|2101.08|2112.52|2101.02|2113.23|2101.73|2112.52|2101.02|25
1735537620000|2024-12-30 05:47:00|2112.53|2101.03|2111.09|2099.59|2112.53|2101.03|2111.02|2099.52|25
1735537630000|2024-12-30 05:47:10|2111.11|2099.61|2109.25|2097.75|2111.11|2099.61|2109.15|2097.65|20
1735537640000|2024-12-30 05:47:20|2109.36|2097.86|2110.13|2098.63|2110.48|2098.98|2108.84|2097.34|26
1735537650000|2024-12-30 05:47:30|2110.24|2098.74|2108.42|2096.92|2110.39|2098.89|2108.42|2096.92|24
1735537660000|2024-12-30 05:47:40|2108.4|2096.9|2108.75|2097.25|2108.97|2097.47|2108.4|2096.9|18
1735537670000|2024-12-30 05:47:50|2108.85|2097.35|2108.66|2097.16|2109.03|2097.53|2108.58|2097.08|21
1735537680000|2024-12-30 05:48:00|2108.62|2097.12|2109.64|2098.14|2109.71|2098.21|2108.45|2096.95|21
1735537690000|2024-12-30 05:48:10|2109.56|2098.06|2109.66|2098.16|2110.19|2098.69|2109.56|2098.06|22
1735537700000|2024-12-30 05:48:20|2109.63|2098.13|2109.9|2098.4|2110.02|2098.52|2109.33|2097.83|14
1735537710000|2024-12-30 05:48:30|2109.97|2098.47|2109.98|2098.48|2110.13|2098.63|2109.73|2098.23|26
1735537720000|2024-12-30 05:48:40|2110.01|2098.51|2110.5|2099|2111.1|2099.6|2109.97|2098.47|23
1735537730000|2024-12-30 05:48:50|2110.53|2099.03|2109.48|2097.98|2110.53|2099.03|2109.4|2097.9|23
1735537740000|2024-12-30 05:49:00|2109.44|2097.94|2109.33|2097.83|2109.8|2098.3|2109.33|2097.83|18
1735537750000|2024-12-30 05:49:10|2108.07|2096.57|2107.07|2095.57|2108.07|2096.57|2107.07|2095.57|2
1735537760000|2024-12-30 05:49:20|2107.14|2095.64|2106.64|2095.14|2107.33|2095.83|2106.31|2094.81|22
1735537770000|2024-12-30 05:49:30|2106.55|2095.05|2108.11|2096.61|2108.12|2096.62|2106.5|2095|29
1735537780000|2024-12-30 05:49:40|2108.1|2096.6|2107.89|2096.39|2108.63|2097.13|2107.89|2096.39|29
1735537790000|2024-12-30 05:49:50|2107.83|2096.33|2106.84|2095.34|2107.95|2096.45|2106.78|2095.28|24
1735537800000|2024-12-30 05:50:00|2106.83|2095.33|2107.08|2095.58|2107.15|2095.65|2106.55|2095.05|28
1735537810000|2024-12-30 05:50:10|2107.2|2095.7|2107.83|2096.33|2107.83|2096.33|2106.64|2095.14|18
1735537820000|2024-12-30 05:50:20|2107.94|2096.44|2108.35|2096.85|2108.62|2097.12|2107.94|2096.44|18
1735537830000|2024-12-30 05:50:30|2108.43|2096.93|2107.64|2096.14|2108.43|2096.93|2107.57|2096.07|18
1735537840000|2024-12-30 05:50:40|2107.67|2096.17|2107.18|2095.68|2107.81|2096.31|2106.98|2095.48|22
1735537850000|2024-12-30 05:50:50|2107.15|2095.65|2106.9|2095.4|2107.16|2095.66|2106.78|2095.28|20
1735537860000|2024-12-30 05:51:00|2107.09|2095.59|2107.52|2096.02|2107.7|2096.2|2107.05|2095.55|34
1735537870000|2024-12-30 05:51:10|2107.51|2096.01|2108.45|2096.95|2108.98|2097.48|2107.5|2096|18
1735537880000|2024-12-30 05:51:20|2108.42|2096.92|2108.24|2096.74|2108.42|2096.92|2107.78|2096.28|20
1735537890000|2024-12-30 05:51:30|2108.42|2096.92|2107.84|2096.34|2108.74|2097.24|2107.84|2096.34|31
1735537900000|2024-12-30 05:51:40|2107.92|2096.42|2108.71|2097.21|2108.72|2097.22|2107.92|2096.42|21
1735537910000|2024-12-30 05:51:50|2108.82|2097.32|2109.91|2098.41|2109.97|2098.47|2108.82|2097.32|18
1735537920000|2024-12-30 05:52:00|2109.77|2098.27|2109.76|2098.26|2110.7|2099.2|2109.7|2098.2|21
1735537930000|2024-12-30 05:52:10|2109.93|2098.43|2109.92|2098.42|2110.04|2098.54|2109.36|2097.86|15
1735537940000|2024-12-30 05:52:20|2109.95|2098.45|2109.77|2098.27|2109.97|2098.47|2109.25|2097.75|26
1735537950000|2024-12-30 05:52:30|2109.76|2098.26|2111.53|2100.03|2111.53|2100.03|2109.74|2098.24|17
1735537960000|2024-12-30 05:52:40|2111.33|2099.83|2110.75|2099.25|2111.91|2100.41|2110.7|2099.2|17
1735537970000|2024-12-30 05:52:50|2110.74|2099.24|2110.59|2099.09|2110.74|2099.24|2110.49|2098.99|11
1735537980000|2024-12-30 05:53:00|2110.65|2099.15|2110.65|2099.15|2110.67|2099.17|2110.46|2098.96|14
1735537990000|2024-12-30 05:53:10|2110.61|2099.11|2110.44|2098.94|2110.61|2099.11|2109.37|2097.87|24
1735538000000|2024-12-30 05:53:20|2110.48|2098.98|2109.83|2098.33|2110.51|2099.01|2109.83|2098.33|25
1735538010000|2024-12-30 05:53:30|2109.84|2098.34|2108.75|2097.25|2110.07|2098.57|2108.75|2097.25|11
1735538110000|2024-12-30 05:55:10|2108.25|2096.75|2107.75|2096.25|2108.25|2096.75|2107.75|2096.25|2
1735538140000|2024-12-30 05:55:40|2106.73|2095.23|2106.17|2094.67|2106.73|2095.23|2105.7|2094.2|14
1735538150000|2024-12-30 05:55:50|2105.77|2094.27|2103.75|2092.25|2105.81|2094.31|2103.75|2092.25|14
1735538160000|2024-12-30 05:56:00|2103.73|2092.23|2103.48|2091.98|2103.73|2092.23|2103.39|2091.89|9
1735538170000|2024-12-30 05:56:10|2103.37|2091.87|2103.61|2092.11|2103.68|2092.18|2103|2091.5|17
1735538180000|2024-12-30 05:56:20|2103.69|2092.19|2103.72|2092.22|2103.75|2092.25|2103.69|2092.19|6
1735538190000|2024-12-30 05:56:30|2103.68|2092.18|2103.75|2092.25|2103.75|2092.25|2103.56|2092.06|10
1735538250000|2024-12-30 05:57:30|2105.53|2094.03|2105.53|2094.03|2105.53|2094.03|2105.53|2094.03|1
1735538260000|2024-12-30 05:57:40|2106.38|2094.88|2107.32|2095.82|2107.34|2095.84|2106.38|2094.88|12
1735538270000|2024-12-30 05:57:50|2107.55|2096.05|2107.52|2096.02|2107.63|2096.13|2107.32|2095.82|19
1735538280000|2024-12-30 05:58:00|2107.55|2096.05|2109.41|2097.91|2109.41|2097.91|2107.55|2096.05|28
1735538290000|2024-12-30 05:58:10|2109.46|2097.96|2108.07|2096.57|2109.46|2097.96|2107.99|2096.49|23
1735538300000|2024-12-30 05:58:20|2108.1|2096.6|2108.06|2096.56|2108.31|2096.81|2107.86|2096.36|24
1735538310000|2024-12-30 05:58:30|2108.07|2096.57|2108.15|2096.65|2108.22|2096.72|2108.01|2096.51|18
1735538320000|2024-12-30 05:58:40|2108.33|2096.83|2108.47|2096.97|2108.58|2097.08|2108.24|2096.74|16
1735538330000|2024-12-30 05:58:50|2108.49|2096.99|2109.16|2097.66|2109.18|2097.68|2108.34|2096.84|34
1735538340000|2024-12-30 05:59:00|2109.17|2097.67|2108.51|2097.01|2109.17|2097.67|2108.19|2096.69|30
1735538350000|2024-12-30 05:59:10|2108.48|2096.98|2108.28|2096.78|2108.48|2096.98|2108.1|2096.6|16
1735538360000|2024-12-30 05:59:20|2108.31|2096.81|2108.18|2096.68|2108.38|2096.88|2108.16|2096.66|22
1735538370000|2024-12-30 05:59:30|2108.2|2096.7|2107.03|2095.53|2108.2|2096.7|2107.03|2095.53|22
1735538380000|2024-12-30 05:59:40|2107.04|2095.54|2106.66|2095.16|2107.04|2095.54|2106.5|2095|20
1735538390000|2024-12-30 05:59:50|2106.68|2095.18|2107.31|2095.81|2107.37|2095.87|2106.15|2094.65|20
1735538400000|2024-12-30 06:00:00|2107.07|2095.57|2106.36|2094.86|2107.28|2095.78|2106.33|2094.83|29
1735538410000|2024-12-30 06:00:10|2106.33|2094.83|2106.56|2095.06|2106.65|2095.15|2105.86|2094.36|23
1735538420000|2024-12-30 06:00:20|2106.62|2095.12|2106.09|2094.59|2107.15|2095.65|2106.03|2094.53|21
1735538430000|2024-12-30 06:00:30|2106.18|2094.68|2106.7|2095.2|2106.7|2095.2|2105.95|2094.45|24
1735538440000|2024-12-30 06:00:40|2106.69|2095.19|2108.25|2096.75|2108.25|2096.75|2106.56|2095.06|20
1735538450000|2024-12-30 06:00:50|2108.13|2096.63|2109.42|2097.92|2109.42|2097.92|2108.13|2096.63|25
1735538460000|2024-12-30 06:01:00|2109.6|2098.1|2110.23|2098.73|2111.14|2099.64|2109.6|2098.1|22
1735538470000|2024-12-30 06:01:10|2110.57|2099.07|2110.51|2099.01|2110.86|2099.36|2110.27|2098.77|24
1735538480000|2024-12-30 06:01:20|2110.38|2098.88|2109.25|2097.75|2110.38|2098.88|2109.11|2097.61|15
1735538490000|2024-12-30 06:01:30|2109.26|2097.76|2110.34|2098.84|2110.35|2098.85|2109.26|2097.76|23
1735538500000|2024-12-30 06:01:40|2110.47|2098.97|2110.19|2098.69|2111.14|2099.64|2109.9|2098.4|24
1735538510000|2024-12-30 06:01:50|2110.17|2098.67|2110.42|2098.92|2110.7|2099.2|2110.01|2098.51|19
1735538520000|2024-12-30 06:02:00|2110.58|2099.08|2112.24|2100.74|2112.25|2100.75|2110.48|2098.98|25
1735538530000|2024-12-30 06:02:10|2112.25|2100.75|2112.66|2101.16|2113.58|2102.08|2112.25|2100.75|21
1735538540000|2024-12-30 06:02:20|2112.69|2101.19|2112.79|2101.29|2112.89|2101.39|2112.23|2100.73|15
1735538550000|2024-12-30 06:02:30|2113.03|2101.53|2114.69|2103.19|2114.69|2103.19|2112.85|2101.35|26
1735538560000|2024-12-30 06:02:40|2114.7|2103.2|2115.04|2103.54|2115.08|2103.58|2114.7|2103.2|15
1735538570000|2024-12-30 06:02:50|2115.05|2103.55|2114.38|2102.88|2115.05|2103.55|2114.38|2102.88|18
1735538580000|2024-12-30 06:03:00|2114.31|2102.81|2113.43|2101.93|2114.31|2102.81|2112.93|2101.43|23
1735538590000|2024-12-30 06:03:10|2113.4|2101.9|2112.7|2101.2|2113.4|2101.9|2112.58|2101.08|18
1735538600000|2024-12-30 06:03:20|2112.75|2101.25|2114.48|2102.98|2114.72|2103.22|2112.75|2101.25|26
1735538610000|2024-12-30 06:03:30|2114.59|2103.09|2115.12|2103.62|2115.13|2103.63|2114.47|2102.97|13
1735538620000|2024-12-30 06:03:40|2115.22|2103.72|2115.49|2103.99|2115.5|2104|2115.07|2103.57|27
1735538630000|2024-12-30 06:03:50|2115.56|2104.06|2115.61|2104.11|2116.34|2104.84|2115.56|2104.06|21
1735538640000|2024-12-30 06:04:00|2115.58|2104.08|2115.6|2104.1|2116.13|2104.63|2115.31|2103.81|19
1735538650000|2024-12-30 06:04:10|2115.46|2103.96|2115.3|2103.8|2115.46|2103.96|2114.99|2103.49|24
1735538660000|2024-12-30 06:04:20|2115.31|2103.81|2115.33|2103.83|2115.75|2104.25|2115.2|2103.7|15
1735538670000|2024-12-30 06:04:30|2115.5|2104|2115.62|2104.12|2115.64|2104.14|2114.59|2103.09|27
1735538680000|2024-12-30 06:04:40|2115.61|2104.11|2115.41|2103.91|2115.61|2104.11|2115.41|2103.91|17
1735538690000|2024-12-30 06:04:50|2115.42|2103.92|2115.47|2103.97|2115.55|2104.05|2115.34|2103.84|12
1735538700000|2024-12-30 06:05:00|2115.36|2103.86|2114.86|2103.36|2115.41|2103.91|2114.69|2103.19|20
1735538710000|2024-12-30 06:05:10|2114.87|2103.37|2115.63|2104.13|2115.72|2104.22|2114.87|2103.37|25
1735538720000|2024-12-30 06:05:20|2115.64|2104.14|2115.62|2104.12|2115.72|2104.22|2115.38|2103.88|18
1735538730000|2024-12-30 06:05:30|2115.6|2104.1|2114.9|2103.4|2115.61|2104.11|2114.84|2103.34|17
1735538740000|2024-12-30 06:05:40|2114.83|2103.33|2114.6|2103.1|2114.83|2103.33|2114.57|2103.07|19
1735538750000|2024-12-30 06:05:50|2114.55|2103.05|2114.98|2103.48|2114.98|2103.48|2114.25|2102.75|28
1735538760000|2024-12-30 06:06:00|2114.86|2103.36|2113.47|2101.97|2114.86|2103.36|2113.47|2101.97|23
1735538770000|2024-12-30 06:06:10|2113.48|2101.98|2113.77|2102.27|2113.83|2102.33|2113.21|2101.71|21
1735538780000|2024-12-30 06:06:20|2113.66|2102.16|2111.51|2100.01|2113.66|2102.16|2110.52|2099.02|30
1735538790000|2024-12-30 06:06:30|2110.82|2099.32|2110.67|2099.17|2111.18|2099.68|2110.46|2098.96|30
1735538800000|2024-12-30 06:06:40|2110.57|2099.07|2109.79|2098.29|2110.81|2099.31|2109.31|2097.81|31
1735538810000|2024-12-30 06:06:50|2109.93|2098.43|2110.62|2099.12|2110.62|2099.12|2109.76|2098.26|22
1735538820000|2024-12-30 06:07:00|2110.98|2099.48|2109.67|2098.17|2111.38|2099.88|2109.64|2098.14|32
1735538830000|2024-12-30 06:07:10|2109.57|2098.07|2110.02|2098.52|2110.41|2098.91|2109.35|2097.85|30
1735538840000|2024-12-30 06:07:20|2110.19|2098.69|2112.31|2100.81|2112.34|2100.84|2110.19|2098.69|22
1735538850000|2024-12-30 06:07:30|2112.28|2100.78|2111.35|2099.85|2112.28|2100.78|2110.73|2099.23|18
1735538860000|2024-12-30 06:07:40|2111.45|2099.95|2110.61|2099.11|2111.68|2100.18|2109.89|2098.39|27
1735538870000|2024-12-30 06:07:50|2110.57|2099.07|2110.65|2099.15|2110.76|2099.26|2110.57|2099.07|15
1735538880000|2024-12-30 06:08:00|2110.6|2099.1|2110.81|2099.31|2110.82|2099.32|2110.31|2098.81|21
1735538890000|2024-12-30 06:08:10|2110.61|2099.11|2109.18|2097.68|2110.61|2099.11|2109.18|2097.68|19
1735538900000|2024-12-30 06:08:20|2109.08|2097.58|2108.67|2097.17|2109.08|2097.58|2108.54|2097.04|21
1735538910000|2024-12-30 06:08:30|2108.41|2096.91|2108.68|2097.18|2109.12|2097.62|2108.33|2096.83|33
1735538920000|2024-12-30 06:08:40|2108.69|2097.19|2108.2|2096.7|2109.78|2098.28|2108.09|2096.59|25
1735538930000|2024-12-30 06:08:50|2108.16|2096.66|2108.5|2097|2108.63|2097.13|2107.72|2096.22|29
1735538940000|2024-12-30 06:09:00|2108.52|2097.02|2108.67|2097.17|2108.98|2097.48|2108.51|2097.01|21
1735538950000|2024-12-30 06:09:10|2108.61|2097.11|2109.33|2097.83|2109.46|2097.96|2108.15|2096.65|24
1735538960000|2024-12-30 06:09:20|2109.23|2097.73|2109.61|2098.11|2109.88|2098.38|2108.98|2097.48|25
1735538970000|2024-12-30 06:09:30|2109.54|2098.04|2109.57|2098.07|2109.74|2098.24|2109.43|2097.93|24
1735538980000|2024-12-30 06:09:40|2109.66|2098.16|2110.19|2098.69|2110.3|2098.8|2109.65|2098.15|25
1735538990000|2024-12-30 06:09:50|2110.2|2098.7|2109.52|2098.02|2110.22|2098.72|2109.4|2097.9|17
1735539000000|2024-12-30 06:10:00|2109.53|2098.03|2109.99|2098.49|2109.99|2098.49|2109.53|2098.03|23
1735539010000|2024-12-30 06:10:10|2109.78|2098.28|2109.71|2098.21|2109.86|2098.36|2109.44|2097.94|19
1735539020000|2024-12-30 06:10:20|2109.68|2098.18|2110.01|2098.51|2110.3|2098.8|2109.08|2097.58|22
1735539030000|2024-12-30 06:10:30|2110.16|2098.66|2110.4|2098.9|2110.4|2098.9|2110.02|2098.52|22
1735539040000|2024-12-30 06:10:40|2110.41|2098.91|2110.5|2099|2111.32|2099.82|2110.41|2098.91|32
1735539050000|2024-12-30 06:10:50|2110.34|2098.84|2110.4|2098.9|2110.55|2099.05|2110.18|2098.68|19
1735539060000|2024-12-30 06:11:00|2110.48|2098.98|2111.29|2099.79|2111.29|2099.79|2110.48|2098.98|19
1735539070000|2024-12-30 06:11:10|2111.3|2099.8|2110.31|2098.81|2111.41|2099.91|2110.17|2098.67|21
1735539080000|2024-12-30 06:11:20|2110.56|2099.06|2110.79|2099.29|2110.85|2099.35|2110.41|2098.91|19
1735539090000|2024-12-30 06:11:30|2110.78|2099.28|2111.8|2100.3|2112.02|2100.52|2110.75|2099.25|16
1735539100000|2024-12-30 06:11:40|2111.73|2100.23|2112.83|2101.33|2112.93|2101.43|2111.73|2100.23|25
1735539110000|2024-12-30 06:11:50|2112.89|2101.39|2112.8|2101.3|2112.96|2101.46|2112.62|2101.12|18
1735539120000|2024-12-30 06:12:00|2112.85|2101.35|2112.5|2101|2112.96|2101.46|2112.43|2100.93|21
1735539130000|2024-12-30 06:12:10|2112.59|2101.09|2113.4|2101.9|2113.6|2102.1|2112.51|2101.01|23
1735539140000|2024-12-30 06:12:20|2113.51|2102.01|2112.49|2100.99|2113.54|2102.04|2112.49|2100.99|30
1735539150000|2024-12-30 06:12:30|2112.69|2101.19|2112.68|2101.18|2113.47|2101.97|2112.58|2101.08|24
1735539160000|2024-12-30 06:12:40|2112.73|2101.23|2112.74|2101.24|2112.89|2101.39|2112.56|2101.06|19
1735539170000|2024-12-30 06:12:50|2112.63|2101.13|2111.73|2100.23|2112.82|2101.32|2111.73|2100.23|28
1735539180000|2024-12-30 06:13:00|2111.66|2100.16|2113.27|2101.77|2113.45|2101.95|2111.48|2099.98|30
1735539190000|2024-12-30 06:13:10|2113.25|2101.75|2113.15|2101.65|2113.47|2101.97|2113.01|2101.51|20
1735539200000|2024-12-30 06:13:20|2113.17|2101.67|2114.66|2103.16|2114.66|2103.16|2113.17|2101.67|29
1735539210000|2024-12-30 06:13:30|2114.85|2103.35|2115.57|2104.07|2115.58|2104.08|2114.85|2103.35|18
1735539220000|2024-12-30 06:13:40|2115.56|2104.06|2115.36|2103.86|2115.58|2104.08|2115.34|2103.84|19
1735539230000|2024-12-30 06:13:50|2115.33|2103.83|2115.46|2103.96|2115.53|2104.03|2115.08|2103.58|28
1735539240000|2024-12-30 06:14:00|2115.57|2104.07|2115.75|2104.25|2115.75|2104.25|2115.57|2104.07|5
1735539250000|2024-12-30 06:14:10|2116.7|2105.2|2117.56|2106.06|2117.57|2106.07|2116.7|2105.2|5
1735539260000|2024-12-30 06:14:20|2117.55|2106.05|2118.04|2106.54|2118.26|2106.76|2117.16|2105.66|24
1735539270000|2024-12-30 06:14:30|2118.15|2106.65|2118.34|2106.84|2118.37|2106.87|2118.15|2106.65|21
1735539280000|2024-12-30 06:14:40|2118.29|2106.79|2120.04|2108.54|2120.19|2108.69|2118|2106.5|25
1735539290000|2024-12-30 06:14:50|2119.74|2108.24|2120.04|2108.54|2120.04|2108.54|2119.45|2107.95|25
1735539300000|2024-12-30 06:15:00|2119.85|2108.35|2120.8|2109.3|2120.8|2109.3|2119.66|2108.16|27
1735539310000|2024-12-30 06:15:10|2120.74|2109.24|2122.18|2110.68|2122.47|2110.97|2120.74|2109.24|22
1735539320000|2024-12-30 06:15:20|2122.4|2110.9|2124.8|2113.3|2125.17|2113.67|2122.4|2110.9|23
1735539330000|2024-12-30 06:15:30|2124.62|2113.12|2123.62|2112.12|2124.62|2113.12|2123.25|2111.75|23
1735539340000|2024-12-30 06:15:40|2124.11|2112.61|2125.08|2113.58|2125.31|2113.81|2123.98|2112.48|22
1735539350000|2024-12-30 06:15:50|2125|2113.5|2126.01|2114.51|2126.01|2114.51|2125|2113.5|16
1735539360000|2024-12-30 06:16:00|2125.98|2114.48|2125.24|2113.74|2126.34|2114.84|2125.13|2113.63|21
1735539370000|2024-12-30 06:16:10|2125.22|2113.72|2125.4|2113.9|2126.22|2114.72|2125.08|2113.58|24
1735539380000|2024-12-30 06:16:20|2125.37|2113.87|2124.72|2113.22|2125.4|2113.9|2123.48|2111.98|26
1735539390000|2024-12-30 06:16:30|2124.69|2113.19|2126.6|2115.1|2126.6|2115.1|2124.69|2113.19|19
1735539400000|2024-12-30 06:16:40|2126.66|2115.16|2131.37|2119.87|2131.37|2119.87|2126.66|2115.16|13
1735539410000|2024-12-30 06:16:50|2130.78|2119.28|2132.8|2121.3|2132.8|2121.3|2130.68|2119.18|28
1735539420000|2024-12-30 06:17:00|2132.84|2121.34|2131.98|2120.48|2133.07|2121.57|2131.31|2119.81|24
1735539430000|2024-12-30 06:17:10|2132.01|2120.51|2130.87|2119.37|2132.33|2120.83|2130.87|2119.37|23
1735539440000|2024-12-30 06:17:20|2130.82|2119.32|2132.78|2121.28|2132.97|2121.47|2130.34|2118.84|32
1735539450000|2024-12-30 06:17:30|2132.86|2121.36|2131.35|2119.85|2132.86|2121.36|2131.23|2119.73|26
1735539460000|2024-12-30 06:17:40|2131.25|2119.75|2130.12|2118.62|2131.45|2119.95|2130.12|2118.62|21
1735539470000|2024-12-30 06:17:50|2130.11|2118.61|2129.88|2118.38|2130.19|2118.69|2129.5|2118|13
1735539480000|2024-12-30 06:18:00|2129.81|2118.31|2129.56|2118.06|2130|2118.5|2129.26|2117.76|22
1735539490000|2024-12-30 06:18:10|2129.32|2117.82|2131.06|2119.56|2131.06|2119.56|2129.3|2117.8|17
1735539500000|2024-12-30 06:18:20|2131.03|2119.53|2130.91|2119.41|2131.23|2119.73|2130.51|2119.01|30
1735539510000|2024-12-30 06:18:30|2131.03|2119.53|2130.91|2119.41|2131.03|2119.53|2130.7|2119.2|15
1735539520000|2024-12-30 06:18:40|2130.88|2119.38|2129.54|2118.04|2130.98|2119.48|2129.35|2117.85|16
1735539530000|2024-12-30 06:18:50|2129.44|2117.94|2126.9|2115.4|2129.44|2117.94|2126.9|2115.4|28
1735539540000|2024-12-30 06:19:00|2127.01|2115.51|2129.56|2118.06|2130.03|2118.53|2126.22|2114.72|35
1735539550000|2024-12-30 06:19:10|2129.6|2118.1|2129.52|2118.02|2129.67|2118.17|2128.86|2117.36|23
1735539560000|2024-12-30 06:19:20|2129.31|2117.81|2130.34|2118.84|2130.57|2119.07|2129.2|2117.7|25
1735539570000|2024-12-30 06:19:30|2130.03|2118.53|2129.6|2118.1|2130.14|2118.64|2129.36|2117.86|23
1735539580000|2024-12-30 06:19:40|2129.7|2118.2|2130.16|2118.66|2130.16|2118.66|2129.6|2118.1|18
1735539590000|2024-12-30 06:19:50|2130.1|2118.6|2129.75|2118.25|2130.47|2118.97|2129.64|2118.14|25
1735539600000|2024-12-30 06:20:00|2129.78|2118.28|2130.81|2119.31|2130.81|2119.31|2129.78|2118.28|28
1735539610000|2024-12-30 06:20:10|2130.84|2119.34|2130.77|2119.27|2131.99|2120.49|2130.67|2119.17|23
1735539620000|2024-12-30 06:20:20|2130.88|2119.38|2131.46|2119.96|2131.46|2119.96|2130.02|2118.52|28
1735539630000|2024-12-30 06:20:30|2131.56|2120.06|2132.63|2121.13|2132.74|2121.24|2131.34|2119.84|22
1735539640000|2024-12-30 06:20:40|2132.64|2121.14|2132.57|2121.07|2132.7|2121.2|2132.21|2120.71|22
1735539650000|2024-12-30 06:20:50|2132.65|2121.15|2132.62|2121.12|2132.74|2121.24|2132.52|2121.02|21
1735539660000|2024-12-30 06:21:00|2132.41|2120.91|2132.36|2120.86|2132.75|2121.25|2132.17|2120.67|17
1735539670000|2024-12-30 06:21:10|2132.34|2120.84|2132.75|2121.25|2132.75|2121.25|2131.98|2120.48|24
1735539710000|2024-12-30 06:21:50|2133.86|2122.36|2134.78|2123.28|2134.84|2123.34|2133.86|2122.36|8
1735539720000|2024-12-30 06:22:00|2134.75|2123.25|2135.22|2123.72|2135.45|2123.95|2134.75|2123.25|11
1735539730000|2024-12-30 06:22:10|2135.16|2123.66|2135.45|2123.95|2135.45|2123.95|2134.85|2123.35|21
1735539770000|2024-12-30 06:22:50|2135.97|2124.47|2136.21|2124.71|2136.21|2124.71|2135.97|2124.47|5
1735539780000|2024-12-30 06:23:00|2136.22|2124.72|2137.8|2126.3|2137.8|2126.3|2136.11|2124.61|22
1735539790000|2024-12-30 06:23:10|2137.7|2126.2|2139.78|2128.28|2139.94|2128.44|2137.7|2126.2|10
1735539800000|2024-12-30 06:23:20|2139.79|2128.29|2142.47|2130.97|2142.57|2131.07|2139.78|2128.28|29
1735539810000|2024-12-30 06:23:30|2142.51|2131.01|2141.44|2129.94|2142.54|2131.04|2141.36|2129.86|29
1735539820000|2024-12-30 06:23:40|2141.74|2130.24|2140.33|2128.83|2141.86|2130.36|2139.86|2128.36|28
1735539830000|2024-12-30 06:23:50|2140.17|2128.67|2139.09|2127.59|2140.58|2129.08|2139.09|2127.59|20
1735539840000|2024-12-30 06:24:00|2139|2127.5|2139.6|2128.1|2140.28|2128.78|2138.53|2127.03|25
1735539850000|2024-12-30 06:24:10|2139.7|2128.2|2139.82|2128.32|2140.67|2129.17|2139.7|2128.2|30
1735539860000|2024-12-30 06:24:20|2139.13|2127.63|2138.99|2127.49|2139.37|2127.87|2138.69|2127.19|25
1735539870000|2024-12-30 06:24:30|2139.1|2127.6|2138.97|2127.47|2139.1|2127.6|2138.89|2127.39|14
1735539880000|2024-12-30 06:24:40|2139.86|2128.36|2140.78|2129.28|2141.47|2129.97|2139.84|2128.34|24
1735539890000|2024-12-30 06:24:50|2140.72|2129.22|2141.09|2129.59|2141.84|2130.34|2140.68|2129.18|25
1735539900000|2024-12-30 06:25:00|2141.24|2129.74|2140.96|2129.46|2141.76|2130.26|2140.68|2129.18|20
1735539910000|2024-12-30 06:25:10|2140.92|2129.42|2140.68|2129.18|2140.92|2129.42|2140.68|2129.18|6
1735539930000|2024-12-30 06:25:30|2140.19|2128.69|2138.89|2127.39|2140.19|2128.69|2138.89|2127.39|4
1735539940000|2024-12-30 06:25:40|2138.21|2126.71|2136.37|2124.87|2138.21|2126.71|2134.96|2123.46|33
1735539950000|2024-12-30 06:25:50|2136.36|2124.86|2135.9|2124.4|2137.07|2125.57|2134.88|2123.38|35
1735539960000|2024-12-30 06:26:00|2135.79|2124.29|2134.43|2122.93|2135.99|2124.49|2134.43|2122.93|23
1735539970000|2024-12-30 06:26:10|2134.72|2123.22|2132.52|2121.02|2134.86|2123.36|2132.52|2121.02|27
1735539980000|2024-12-30 06:26:20|2132.54|2121.04|2134.07|2122.57|2134.07|2122.57|2132.42|2120.92|24
1735539990000|2024-12-30 06:26:30|2134.26|2122.76|2135.37|2123.87|2135.43|2123.93|2134.07|2122.57|22
1735540000000|2024-12-30 06:26:40|2135.5|2124|2136.96|2125.46|2136.96|2125.46|2135.5|2124|27
1735540010000|2024-12-30 06:26:50|2137.02|2125.52|2137.5|2126|2137.5|2126|2136.85|2125.35|10
1735540020000|2024-12-30 06:27:00|2137.37|2125.87|2137.37|2125.87|2137.5|2126|2137.22|2125.72|10
1735540030000|2024-12-30 06:27:10|2137.5|2126|2137.5|2126|2137.5|2126|2137.5|2126|1
1735540040000|2024-12-30 06:27:20|2137.25|2125.75|2137|2125.5|2137.25|2125.75|2136.68|2125.18|6
1735540050000|2024-12-30 06:27:30|2137.15|2125.65|2135.27|2123.77|2137.15|2125.65|2135.19|2123.69|34
1735540060000|2024-12-30 06:27:40|2135.33|2123.83|2134.14|2122.64|2135.33|2123.83|2133.86|2122.36|27
1735540070000|2024-12-30 06:27:50|2134.25|2122.75|2134|2122.5|2134.47|2122.97|2134|2122.5|33
1735540080000|2024-12-30 06:28:00|2134.1|2122.6|2135.23|2123.73|2135.44|2123.94|2133.38|2121.88|27
1735540090000|2024-12-30 06:28:10|2135.13|2123.63|2134.86|2123.36|2135.23|2123.73|2133.75|2122.25|24
1735540100000|2024-12-30 06:28:20|2134.75|2123.25|2133.75|2122.25|2134.85|2123.35|2133.58|2122.08|26
1735540110000|2024-12-30 06:28:30|2133.97|2122.47|2134.53|2123.03|2134.53|2123.03|2133.32|2121.82|18
1735540120000|2024-12-30 06:28:40|2134.55|2123.05|2134.49|2122.99|2134.89|2123.39|2134.29|2122.79|25
1735540130000|2024-12-30 06:28:50|2134.52|2123.02|2133.82|2122.32|2134.58|2123.08|2133.72|2122.22|27
1735540140000|2024-12-30 06:29:00|2133.89|2122.39|2133.78|2122.28|2133.89|2122.39|2133|2121.5|20
1735540150000|2024-12-30 06:29:10|2133.92|2122.42|2135.19|2123.69|2135.19|2123.69|2133.92|2122.42|31
1735540160000|2024-12-30 06:29:20|2135.03|2123.53|2134.43|2122.93|2135.03|2123.53|2134.28|2122.78|14
1735540170000|2024-12-30 06:29:30|2134.6|2123.1|2135.32|2123.82|2135.32|2123.82|2134.5|2123|21
1735540180000|2024-12-30 06:29:40|2135.33|2123.83|2135.01|2123.51|2136.24|2124.74|2134.85|2123.35|24
1735540190000|2024-12-30 06:29:50|2134.85|2123.35|2134.71|2123.21|2134.95|2123.45|2134.43|2122.93|14
1735540200000|2024-12-30 06:30:00|2134.61|2123.11|2135.21|2123.71|2135.42|2123.92|2134.43|2122.93|27
1735540210000|2024-12-30 06:30:10|2135.13|2123.63|2134.43|2122.93|2135.13|2123.63|2134.43|2122.93|11
1735540230000|2024-12-30 06:30:30|2134.68|2123.18|2135.48|2123.98|2135.58|2124.08|2134.52|2123.02|13
1735540240000|2024-12-30 06:30:40|2135.58|2124.08|2135.2|2123.7|2135.58|2124.08|2134.58|2123.08|29
1735540250000|2024-12-30 06:30:50|2135.03|2123.53|2135.61|2124.11|2135.77|2124.27|2134.88|2123.38|29
1735540260000|2024-12-30 06:31:00|2135.51|2124.01|2135.65|2124.15|2136.15|2124.65|2135.16|2123.66|28
1735540270000|2024-12-30 06:31:10|2135.71|2124.21|2137.44|2125.94|2137.44|2125.94|2135.6|2124.1|21
1735540280000|2024-12-30 06:31:20|2137.42|2125.92|2135.26|2123.76|2137.42|2125.92|2135|2123.5|28
1735540290000|2024-12-30 06:31:30|2135.38|2123.88|2134.88|2123.38|2135.89|2124.39|2134.64|2123.14|17
1735540300000|2024-12-30 06:31:40|2135.01|2123.51|2136.37|2124.87|2136.48|2124.98|2134.82|2123.32|24
1735540310000|2024-12-30 06:31:50|2136.66|2125.16|2137.4|2125.9|2137.5|2126|2136.66|2125.16|18
1735540320000|2024-12-30 06:32:00|2137.38|2125.88|2137.5|2126|2137.5|2126|2137.28|2125.78|8
1735540350000|2024-12-30 06:32:30|2138.46|2126.96|2139.51|2128.01|2139.6|2128.1|2138.46|2126.96|18
1735540360000|2024-12-30 06:32:40|2139.47|2127.97|2141.22|2129.72|2141.22|2129.72|2139.47|2127.97|18
1735540370000|2024-12-30 06:32:50|2141.33|2129.83|2140.7|2129.2|2141.35|2129.85|2140.36|2128.86|31
1735540380000|2024-12-30 06:33:00|2140.62|2129.12|2139.34|2127.84|2140.96|2129.46|2139.22|2127.72|27
1735540390000|2024-12-30 06:33:10|2139.32|2127.82|2138.91|2127.41|2139.32|2127.82|2138.07|2126.57|19
1735540400000|2024-12-30 06:33:20|2138.79|2127.29|2137.63|2126.13|2139.05|2127.55|2137.63|2126.13|22
1735540410000|2024-12-30 06:33:30|2137.64|2126.14|2138.07|2126.57|2138.43|2126.93|2137.09|2125.59|24
1735540420000|2024-12-30 06:33:40|2138.03|2126.53|2137.45|2125.95|2138.03|2126.53|2137.1|2125.6|25
1735540430000|2024-12-30 06:33:50|2137.35|2125.85|2136.66|2125.16|2137.35|2125.85|2136.37|2124.87|25
1735540440000|2024-12-30 06:34:00|2136.63|2125.13|2134.48|2122.98|2136.74|2125.24|2134.48|2122.98|25
1735540450000|2024-12-30 06:34:10|2134.45|2122.95|2132.94|2121.44|2134.49|2122.99|2132.94|2121.44|26
1735540460000|2024-12-30 06:34:20|2132.93|2121.43|2132.68|2121.18|2132.96|2121.46|2132.52|2121.02|17
1735540470000|2024-12-30 06:34:30|2132.89|2121.39|2132.21|2120.71|2132.97|2121.47|2132.2|2120.7|23
1735540480000|2024-12-30 06:34:40|2132.27|2120.77|2133.33|2121.83|2133.54|2122.04|2132.27|2120.77|25
1735540490000|2024-12-30 06:34:50|2133.54|2122.04|2133.54|2122.04|2134.56|2123.06|2133.54|2122.04|19
1735540500000|2024-12-30 06:35:00|2133.74|2122.24|2134.45|2122.95|2134.54|2123.04|2133.36|2121.86|30
1735540510000|2024-12-30 06:35:10|2134.51|2123.01|2134.16|2122.66|2134.51|2123.01|2133.63|2122.13|20
1735540520000|2024-12-30 06:35:20|2134.13|2122.63|2135.03|2123.53|2135.13|2123.63|2133.64|2122.14|31
1735540530000|2024-12-30 06:35:30|2135|2123.5|2136.13|2124.63|2136.24|2124.74|2135|2123.5|30
1735540540000|2024-12-30 06:35:40|2136.35|2124.85|2136.75|2125.25|2136.75|2125.25|2136.35|2124.85|8
1735540550000|2024-12-30 06:35:50|2136.67|2125.17|2135.35|2123.85|2136.67|2125.17|2135.35|2123.85|17
1735540560000|2024-12-30 06:36:00|2135.57|2124.07|2136.32|2124.82|2136.32|2124.82|2134.47|2122.97|28
1735540570000|2024-12-30 06:36:10|2136.33|2124.83|2135.96|2124.46|2136.34|2124.84|2135.42|2123.92|29
1735540580000|2024-12-30 06:36:20|2135.97|2124.47|2135.91|2124.41|2136.42|2124.92|2135.16|2123.66|25
1735540590000|2024-12-30 06:36:30|2135.8|2124.3|2136.4|2124.9|2136.47|2124.97|2135.63|2124.13|21
1735540600000|2024-12-30 06:36:40|2136.43|2124.93|2136.11|2124.61|2136.43|2124.93|2135.31|2123.81|20
1735540610000|2024-12-30 06:36:50|2136.19|2124.69|2135.3|2123.8|2136.3|2124.8|2135.09|2123.59|22
1735540620000|2024-12-30 06:37:00|2135.09|2123.59|2135.28|2123.78|2135.49|2123.99|2135.06|2123.56|24
1735540630000|2024-12-30 06:37:10|2135.24|2123.74|2134.19|2122.69|2135.39|2123.89|2133.89|2122.39|29
1735540640000|2024-12-30 06:37:20|2134.2|2122.7|2132.25|2120.75|2134.2|2122.7|2132.25|2120.75|21
1735540650000|2024-12-30 06:37:30|2132.4|2120.9|2132.25|2120.75|2132.4|2120.9|2132.25|2120.75|2
1735540660000|2024-12-30 06:37:40|2132.4|2120.9|2132.65|2121.15|2132.89|2121.39|2132.25|2120.75|27
1735540670000|2024-12-30 06:37:50|2132.66|2121.16|2132.83|2121.33|2133|2121.5|2132.54|2121.04|28
1735540680000|2024-12-30 06:38:00|2132.73|2121.23|2132.28|2120.78|2132.73|2121.23|2132.25|2120.75|18
1735540690000|2024-12-30 06:38:10|2132.93|2121.43|2133.22|2121.72|2133.22|2121.72|2132.43|2120.93|18
1735540700000|2024-12-30 06:38:20|2133.34|2121.84|2133.67|2122.17|2134.5|2123|2133.34|2121.84|26
1735540710000|2024-12-30 06:38:30|2133.65|2122.15|2132.5|2121|2133.67|2122.17|2131.96|2120.46|26
1735540720000|2024-12-30 06:38:40|2132.47|2120.97|2132.82|2121.32|2133.05|2121.55|2132.47|2120.97|21
1735540730000|2024-12-30 06:38:50|2132.84|2121.34|2132.87|2121.37|2133.03|2121.53|2132.8|2121.3|18
1735540740000|2024-12-30 06:39:00|2132.99|2121.49|2133.18|2121.68|2133.72|2122.22|2132.78|2121.28|26
1735540750000|2024-12-30 06:39:10|2133.31|2121.81|2132.95|2121.45|2133.43|2121.93|2132.89|2121.39|23
1735540760000|2024-12-30 06:39:20|2132.58|2121.08|2131.46|2119.96|2132.69|2121.19|2131.26|2119.76|19
1735540770000|2024-12-30 06:39:30|2130.98|2119.48|2130.85|2119.35|2130.98|2119.48|2130.57|2119.07|20
1735540780000|2024-12-30 06:39:40|2130.98|2119.48|2132.31|2120.81|2132.31|2120.81|2130.87|2119.37|20
1735540790000|2024-12-30 06:39:50|2132.28|2120.78|2132.44|2120.94|2132.47|2120.97|2131.92|2120.42|17
1735540800000|2024-12-30 06:40:00|2132.4|2120.9|2132.19|2120.69|2132.4|2120.9|2132.19|2120.69|16
1735540820000|2024-12-30 06:40:20|2132.25|2120.75|2132.35|2120.85|2132.46|2120.96|2132.22|2120.72|13
1735540830000|2024-12-30 06:40:30|2132.25|2120.75|2132.75|2121.25|2133.34|2121.84|2132.25|2120.75|26
1735540840000|2024-12-30 06:40:40|2132.64|2121.14|2132.19|2120.69|2132.64|2121.14|2132.19|2120.69|2
1735540860000|2024-12-30 06:41:00|2132.2|2120.7|2132.4|2120.9|2132.47|2120.97|2132.2|2120.7|8
1735540870000|2024-12-30 06:41:10|2132.45|2120.95|2132.19|2120.69|2132.45|2120.95|2132.19|2120.69|16
1735540880000|2024-12-30 06:41:20|2131.15|2119.65|2130.1|2118.6|2131.15|2119.65|2130.1|2118.6|2
1735540910000|2024-12-30 06:41:50|2128.99|2117.49|2128.04|2116.54|2128.99|2117.49|2127.86|2116.36|9
1735540920000|2024-12-30 06:42:00|2127.93|2116.43|2128.63|2117.13|2128.69|2117.19|2127.67|2116.17|27
1735540930000|2024-12-30 06:42:10|2128.68|2117.18|2127.87|2116.37|2128.68|2117.18|2127.71|2116.21|25
1735540940000|2024-12-30 06:42:20|2127.86|2116.36|2128.3|2116.8|2128.34|2116.84|2127.75|2116.25|25
1735540950000|2024-12-30 06:42:30|2128.33|2116.83|2129.09|2117.59|2129.1|2117.6|2128.19|2116.69|25
1735540960000|2024-12-30 06:42:40|2129.03|2117.53|2129.86|2118.36|2129.99|2118.49|2129|2117.5|30
1735540970000|2024-12-30 06:42:50|2129.88|2118.38|2130.48|2118.98|2130.59|2119.09|2129.46|2117.96|23
1735540980000|2024-12-30 06:43:00|2130.42|2118.92|2130.25|2118.75|2130.94|2119.44|2130.09|2118.59|30
1735540990000|2024-12-30 06:43:10|2130.26|2118.76|2130.79|2119.29|2130.79|2119.29|2130.16|2118.66|19
1735541000000|2024-12-30 06:43:20|2130.77|2119.27|2131.05|2119.55|2131.25|2119.75|2130.61|2119.11|19
1735541010000|2024-12-30 06:43:30|2131.15|2119.65|2131.6|2120.1|2131.6|2120.1|2131.06|2119.56|25
1735541020000|2024-12-30 06:43:40|2131.53|2120.03|2130.04|2118.54|2131.7|2120.2|2129.92|2118.42|23
1735541030000|2024-12-30 06:43:50|2130.09|2118.59|2129.09|2117.59|2130.09|2118.59|2128.91|2117.41|29
1735541040000|2024-12-30 06:44:00|2129.22|2117.72|2128.79|2117.29|2129.33|2117.83|2128.58|2117.08|29
1735541050000|2024-12-30 06:44:10|2128.75|2117.25|2128.19|2116.69|2128.78|2117.28|2128.19|2116.69|21
1735541060000|2024-12-30 06:44:20|2128.24|2116.74|2128.36|2116.86|2128.55|2117.05|2128.24|2116.74|21
1735541070000|2024-12-30 06:44:30|2128.45|2116.95|2128.09|2116.59|2128.55|2117.05|2128.09|2116.59|17
1735541090000|2024-12-30 06:44:50|2128.2|2116.7|2128.13|2116.63|2128.32|2116.82|2128.09|2116.59|20
1735541100000|2024-12-30 06:45:00|2128.09|2116.59|2128.61|2117.11|2128.76|2117.26|2128.09|2116.59|26
1735541110000|2024-12-30 06:45:10|2128.64|2117.14|2128.96|2117.46|2130.66|2119.16|2128.64|2117.14|34
1735541120000|2024-12-30 06:45:20|2129.06|2117.56|2128.36|2116.86|2129.06|2117.56|2128.09|2116.59|30
1735541130000|2024-12-30 06:45:30|2128.32|2116.82|2128.09|2116.59|2128.36|2116.86|2128.09|2116.59|21
1735541140000|2024-12-30 06:45:40|2128.18|2116.68|2125.8|2114.3|2128.18|2116.68|2125.8|2114.3|5
1735541150000|2024-12-30 06:45:50|2125.85|2114.35|2125.17|2113.67|2127.09|2115.59|2125.17|2113.67|30
1735541160000|2024-12-30 06:46:00|2125.18|2113.68|2125.02|2113.52|2126.49|2114.99|2125|2113.5|26
1735541170000|2024-12-30 06:46:10|2125.03|2113.53|2124.96|2113.46|2125.36|2113.86|2124.6|2113.1|24
1735541180000|2024-12-30 06:46:20|2125.28|2113.78|2124.5|2113|2125.77|2114.27|2123.93|2112.43|29
1735541190000|2024-12-30 06:46:30|2124.61|2113.11|2123.61|2112.11|2124.61|2113.11|2122.92|2111.42|24
1735541200000|2024-12-30 06:46:40|2123.62|2112.12|2124.48|2112.98|2124.61|2113.11|2123.3|2111.8|21
1735541210000|2024-12-30 06:46:50|2124.59|2113.09|2124.77|2113.27|2124.98|2113.48|2123.5|2112|24
1735541220000|2024-12-30 06:47:00|2124.54|2113.04|2124.41|2112.91|2124.93|2113.43|2124.41|2112.91|23
1735541230000|2024-12-30 06:47:10|2124.42|2112.92|2122.48|2110.98|2124.59|2113.09|2122.48|2110.98|26
1735541240000|2024-12-30 06:47:20|2122.53|2111.03|2122.49|2110.99|2123.33|2111.83|2122.49|2110.99|17
1735541250000|2024-12-30 06:47:30|2122.44|2110.94|2121.34|2109.84|2122.44|2110.94|2121.29|2109.79|19
1735541260000|2024-12-30 06:47:40|2121.3|2109.8|2121.22|2109.72|2121.31|2109.81|2121.12|2109.62|13
1735541270000|2024-12-30 06:47:50|2121.32|2109.82|2121.28|2109.78|2121.99|2110.49|2120.97|2109.47|23
1735541280000|2024-12-30 06:48:00|2121.34|2109.84|2123.09|2111.59|2123.33|2111.83|2121.34|2109.84|28
1735541290000|2024-12-30 06:48:10|2123.24|2111.74|2122.27|2110.77|2123.24|2111.74|2122.23|2110.73|25
1735541300000|2024-12-30 06:48:20|2122.19|2110.69|2121.62|2110.12|2122.26|2110.76|2121.51|2110.01|24
1735541310000|2024-12-30 06:48:30|2121.79|2110.29|2123.18|2111.68|2123.18|2111.68|2121.68|2110.18|22
1735541320000|2024-12-30 06:48:40|2123.23|2111.73|2122.74|2111.24|2123.23|2111.73|2122.74|2111.24|22
1735541330000|2024-12-30 06:48:50|2122.68|2111.18|2122.5|2111|2122.78|2111.28|2122.24|2110.74|22
1735541340000|2024-12-30 06:49:00|2122.48|2110.98|2122.45|2110.95|2122.57|2111.07|2122.24|2110.74|19
1735541350000|2024-12-30 06:49:10|2122.47|2110.97|2122.82|2111.32|2123.63|2112.13|2122.47|2110.97|29
1735541360000|2024-12-30 06:49:20|2122.98|2111.48|2122.7|2111.2|2123.59|2112.09|2122.63|2111.13|22
1735541370000|2024-12-30 06:49:30|2122.24|2110.74|2120.37|2108.87|2122.24|2110.74|2120.28|2108.78|25
1735541380000|2024-12-30 06:49:40|2120.4|2108.9|2121.12|2109.62|2121.26|2109.76|2120.35|2108.85|15
1735541390000|2024-12-30 06:49:50|2121.18|2109.68|2121.71|2110.21|2121.71|2110.21|2121.12|2109.62|18
1735541400000|2024-12-30 06:50:00|2121.82|2110.32|2122.83|2111.33|2122.83|2111.33|2121.39|2109.89|26
1735541410000|2024-12-30 06:50:10|2123.07|2111.57|2122.22|2110.72|2123.27|2111.77|2121.91|2110.41|30
1735541420000|2024-12-30 06:50:20|2122.25|2110.75|2122.73|2111.23|2122.98|2111.48|2122.22|2110.72|27
1735541430000|2024-12-30 06:50:30|2122.94|2111.44|2123.44|2111.94|2123.65|2112.15|2122.79|2111.29|22
1735541440000|2024-12-30 06:50:40|2123.61|2112.11|2122.97|2111.47|2123.61|2112.11|2122.61|2111.11|27
1735541450000|2024-12-30 06:50:50|2122.92|2111.42|2122.26|2110.76|2123.25|2111.75|2122.12|2110.62|23
1735541460000|2024-12-30 06:51:00|2122.37|2110.87|2123.86|2112.36|2123.86|2112.36|2122.37|2110.87|29
1735541470000|2024-12-30 06:51:10|2123.9|2112.4|2124.46|2112.96|2124.6|2113.1|2123.62|2112.12|26
1735541480000|2024-12-30 06:51:20|2124.5|2113|2125.27|2113.77|2125.27|2113.77|2124.46|2112.96|22
1735541490000|2024-12-30 06:51:30|2125.26|2113.76|2125.67|2114.17|2125.8|2114.3|2124.44|2112.94|21
1735541500000|2024-12-30 06:51:40|2125.65|2114.15|2127.18|2115.68|2127.21|2115.71|2125.65|2114.15|23
1735541510000|2024-12-30 06:51:50|2126.92|2115.42|2125.23|2113.73|2126.92|2115.42|2125.23|2113.73|31
1735541520000|2024-12-30 06:52:00|2125.1|2113.6|2124.2|2112.7|2125.1|2113.6|2123.78|2112.28|23
1735541530000|2024-12-30 06:52:10|2124.05|2112.55|2123.65|2112.15|2125.17|2113.67|2123.64|2112.14|28
1735541540000|2024-12-30 06:52:20|2123.75|2112.25|2125.1|2113.6|2125.4|2113.9|2123.75|2112.25|24
1735541550000|2024-12-30 06:52:30|2125.05|2113.55|2124.62|2113.12|2125.14|2113.64|2124.53|2113.03|23
1735541560000|2024-12-30 06:52:40|2124.84|2113.34|2123.62|2112.12|2125.09|2113.59|2123.62|2112.12|28
1735541570000|2024-12-30 06:52:50|2123.61|2112.11|2123.37|2111.87|2123.61|2112.11|2123.17|2111.67|22
1735541580000|2024-12-30 06:53:00|2123.36|2111.86|2122.99|2111.49|2124.61|2113.11|2122.99|2111.49|29
1735541590000|2024-12-30 06:53:10|2123.01|2111.51|2124.62|2113.12|2124.62|2113.12|2123.01|2111.51|24
1735541600000|2024-12-30 06:53:20|2124.65|2113.15|2125.03|2113.53|2125.2|2113.7|2124.48|2112.98|26
1735541610000|2024-12-30 06:53:30|2124.93|2113.43|2124.76|2113.26|2125.06|2113.56|2124.41|2112.91|26
1735541620000|2024-12-30 06:53:40|2124.77|2113.27|2124.6|2113.1|2125.35|2113.85|2124.6|2113.1|19
1735541630000|2024-12-30 06:53:50|2124.67|2113.17|2124.53|2113.03|2124.85|2113.35|2123.85|2112.35|25
1735541640000|2024-12-30 06:54:00|2124.54|2113.04|2124.19|2112.69|2124.56|2113.06|2123.95|2112.45|18
1735541650000|2024-12-30 06:54:10|2124.21|2112.71|2123.61|2112.11|2124.21|2112.71|2123.6|2112.1|17
1735541660000|2024-12-30 06:54:20|2123.72|2112.22|2123.73|2112.23|2124.38|2112.88|2123.65|2112.15|23
1735541670000|2024-12-30 06:54:30|2123.82|2112.32|2122.98|2111.48|2124.26|2112.76|2122.95|2111.45|21
1735541680000|2024-12-30 06:54:40|2123.01|2111.51|2122.8|2111.3|2123.14|2111.64|2122.75|2111.25|15
1735541690000|2024-12-30 06:54:50|2123.07|2111.57|2123.27|2111.77|2123.27|2111.77|2122.77|2111.27|18
1735541700000|2024-12-30 06:55:00|2123.22|2111.72|2124.6|2113.1|2124.62|2113.12|2123.19|2111.69|23
1735541710000|2024-12-30 06:55:10|2124.73|2113.23|2124.27|2112.77|2124.74|2113.24|2124.27|2112.77|12
1735541720000|2024-12-30 06:55:20|2124.06|2112.56|2124.32|2112.82|2124.5|2113|2123.64|2112.14|28
1735541730000|2024-12-30 06:55:30|2124.3|2112.8|2124.33|2112.83|2124.34|2112.84|2123.93|2112.43|21
1735541740000|2024-12-30 06:55:40|2124.57|2113.07|2124.05|2112.55|2124.61|2113.11|2124|2112.5|22
1735541750000|2024-12-30 06:55:50|2124.07|2112.57|2124.84|2113.34|2125.06|2113.56|2124.06|2112.56|23
1735541760000|2024-12-30 06:56:00|2124.95|2113.45|2125.77|2114.27|2126.12|2114.62|2124.94|2113.44|21
1735541770000|2024-12-30 06:56:10|2125.16|2113.66|2125.72|2114.22|2125.72|2114.22|2125.16|2113.66|20
1735541780000|2024-12-30 06:56:20|2126.02|2114.52|2126.54|2115.04|2126.88|2115.38|2126.02|2114.52|25
1735541790000|2024-12-30 06:56:30|2126.55|2115.05|2127.19|2115.69|2127.19|2115.69|2126.28|2114.78|21
1735541800000|2024-12-30 06:56:40|2127.31|2115.81|2127.9|2116.4|2128.01|2116.51|2127.27|2115.77|32
1735541810000|2024-12-30 06:56:50|2127.87|2116.37|2126.36|2114.86|2128.02|2116.52|2126.35|2114.85|19
1735541820000|2024-12-30 06:57:00|2126.56|2115.06|2127.69|2116.19|2127.72|2116.22|2126.56|2115.06|19
1735541830000|2024-12-30 06:57:10|2127.84|2116.34|2128.85|2117.35|2128.87|2117.37|2127.84|2116.34|22
1735541840000|2024-12-30 06:57:20|2128.86|2117.36|2129|2117.5|2129.16|2117.66|2128.74|2117.24|24
1735541850000|2024-12-30 06:57:30|2128.87|2117.37|2128.43|2116.93|2128.87|2117.37|2128.42|2116.92|11
1735541860000|2024-12-30 06:57:40|2128.42|2116.92|2127.49|2115.99|2128.42|2116.92|2126.94|2115.44|20
1735541870000|2024-12-30 06:57:50|2127.6|2116.1|2127.01|2115.51|2127.85|2116.35|2126.93|2115.43|30
1735541880000|2024-12-30 06:58:00|2126.93|2115.43|2126.94|2115.44|2127.35|2115.85|2126.88|2115.38|31
1735541890000|2024-12-30 06:58:10|2126.97|2115.47|2127.49|2115.99|2127.81|2116.31|2126.91|2115.41|22
1735541900000|2024-12-30 06:58:20|2127.6|2116.1|2128.31|2116.81|2128.56|2117.06|2127.6|2116.1|21
1735541910000|2024-12-30 06:58:30|2128.24|2116.74|2128.17|2116.67|2128.5|2117|2128.17|2116.67|23
1735541920000|2024-12-30 06:58:40|2127.94|2116.44|2127.68|2116.18|2128.61|2117.11|2127.68|2116.18|28
1735541930000|2024-12-30 06:58:50|2127.71|2116.21|2127.71|2116.21|2128.1|2116.6|2127.68|2116.18|15
1735541940000|2024-12-30 06:59:00|2127.69|2116.19|2128.19|2116.69|2128.19|2116.69|2127.2|2115.7|24
1735541950000|2024-12-30 06:59:10|2128.3|2116.8|2128.73|2117.23|2128.93|2117.43|2128.3|2116.8|25
1735541960000|2024-12-30 06:59:20|2128.7|2117.2|2128.79|2117.29|2128.81|2117.31|2128.22|2116.72|20
1735541970000|2024-12-30 06:59:30|2128.8|2117.3|2129.79|2118.29|2130.34|2118.84|2128.8|2117.3|24
1735541980000|2024-12-30 06:59:40|2129.88|2118.38|2130.51|2119.01|2130.51|2119.01|2129.73|2118.23|21
1735541990000|2024-12-30 06:59:50|2130.48|2118.98|2131.15|2119.65|2131.57|2120.07|2130.48|2118.98|26
1735542000000|2024-12-30 07:00:00|2131.16|2119.66|2132.83|2121.33|2132.99|2121.49|2131.16|2119.66|21
1735542010000|2024-12-30 07:00:10|2132.9|2121.4|2133.73|2122.23|2133.84|2122.34|2132.54|2121.04|23
1735542020000|2024-12-30 07:00:20|2133.37|2121.87|2134.42|2122.92|2134.71|2123.21|2132.68|2121.18|28
1735542030000|2024-12-30 07:00:30|2134.45|2122.95|2133.69|2122.19|2134.62|2123.12|2133.66|2122.16|26
1735542040000|2024-12-30 07:00:40|2133.8|2122.3|2134.71|2123.21|2134.73|2123.23|2133.8|2122.3|16
1735542050000|2024-12-30 07:00:50|2134.6|2123.1|2133.62|2122.12|2134.6|2123.1|2133.62|2122.12|25
1735542060000|2024-12-30 07:01:00|2133.64|2122.14|2130.53|2119.03|2133.67|2122.17|2130.53|2119.03|15
1735542070000|2024-12-30 07:01:10|2130.64|2119.14|2129.36|2117.86|2130.64|2119.14|2129.35|2117.85|29
1735542080000|2024-12-30 07:01:20|2129.4|2117.9|2128.68|2117.18|2129.4|2117.9|2127.83|2116.33|25
1735542090000|2024-12-30 07:01:30|2128.5|2117|2127.93|2116.43|2129.62|2118.12|2127.93|2116.43|24
1735542100000|2024-12-30 07:01:40|2127.96|2116.46|2127.25|2115.75|2127.99|2116.49|2126.92|2115.42|21
1735542110000|2024-12-30 07:01:50|2127.16|2115.66|2127.14|2115.64|2127.42|2115.92|2126.74|2115.24|31
1735542120000|2024-12-30 07:02:00|2127.2|2115.7|2125.49|2113.99|2127.67|2116.17|2125.49|2113.99|32
1735542130000|2024-12-30 07:02:10|2125.39|2113.89|2125.16|2113.66|2125.39|2113.89|2124.34|2112.84|29
1735542140000|2024-12-30 07:02:20|2125.15|2113.65|2124.03|2112.53|2125.33|2113.83|2124.03|2112.53|20
1735542150000|2024-12-30 07:02:30|2124.4|2112.9|2124.7|2113.2|2124.84|2113.34|2124.12|2112.62|19
1735542160000|2024-12-30 07:02:40|2124.86|2113.36|2126.05|2114.55|2126.05|2114.55|2124.86|2113.36|28
1735542170000|2024-12-30 07:02:50|2126.01|2114.51|2125.96|2114.46|2126.04|2114.54|2125.75|2114.25|18
1735542180000|2024-12-30 07:03:00|2126.03|2114.53|2126.23|2114.73|2126.52|2115.02|2125.37|2113.87|26
1735542190000|2024-12-30 07:03:10|2126.13|2114.63|2124.77|2113.27|2126.43|2114.93|2124.63|2113.13|25
1735542200000|2024-12-30 07:03:20|2124.81|2113.31|2125.46|2113.96|2125.84|2114.34|2124.49|2112.99|29
1735542210000|2024-12-30 07:03:30|2125.38|2113.88|2126.01|2114.51|2126.48|2114.98|2125.38|2113.88|25
1735542220000|2024-12-30 07:03:40|2126.17|2114.67|2126.75|2115.25|2126.86|2115.36|2126|2114.5|27
1735542230000|2024-12-30 07:03:50|2126.85|2115.35|2126.8|2115.3|2127.08|2115.58|2126.65|2115.15|23
1735542240000|2024-12-30 07:04:00|2126.79|2115.29|2127.66|2116.16|2128.24|2116.74|2126.69|2115.19|26
1735542250000|2024-12-30 07:04:10|2127.77|2116.27|2127.66|2116.16|2128.14|2116.64|2127.65|2116.15|24
1735542260000|2024-12-30 07:04:20|2127.59|2116.09|2126.61|2115.11|2127.67|2116.17|2126.5|2115|24
1735542270000|2024-12-30 07:04:30|2126.72|2115.22|2128.02|2116.52|2128.27|2116.77|2126.72|2115.22|28
1735542280000|2024-12-30 07:04:40|2127.93|2116.43|2127.21|2115.71|2128.03|2116.53|2126.95|2115.45|24
1735542290000|2024-12-30 07:04:50|2127.11|2115.61|2126.99|2115.49|2127.21|2115.71|2126.76|2115.26|24
1735542300000|2024-12-30 07:05:00|2126.94|2115.44|2126.23|2114.73|2128.15|2116.65|2126.23|2114.73|29
1735542310000|2024-12-30 07:05:10|2126.12|2114.62|2127.33|2115.83|2127.4|2115.9|2125.91|2114.41|27
1735542320000|2024-12-30 07:05:20|2127.34|2115.84|2127.3|2115.8|2127.44|2115.94|2125.95|2114.45|31
1735542330000|2024-12-30 07:05:30|2127.47|2115.97|2127.68|2116.18|2128.18|2116.68|2127.39|2115.89|25
1735542340000|2024-12-30 07:05:40|2127.69|2116.19|2127.73|2116.23|2128.17|2116.67|2127.61|2116.11|26
1735542350000|2024-12-30 07:05:50|2127.76|2116.26|2127.53|2116.03|2128.05|2116.55|2127.53|2116.03|16
1735542360000|2024-12-30 07:06:00|2126.33|2114.83|2125.12|2113.62|2126.33|2114.83|2125.12|2113.62|3
1735542370000|2024-12-30 07:06:10|2125.13|2113.63|2125.67|2114.17|2125.77|2114.27|2125.12|2113.62|32
1735542380000|2024-12-30 07:06:20|2125.61|2114.11|2126.09|2114.59|2126.37|2114.87|2125.61|2114.11|25
1735542390000|2024-12-30 07:06:30|2126.16|2114.66|2125.64|2114.14|2126.32|2114.82|2125.59|2114.09|30
1735542400000|2024-12-30 07:06:40|2125.71|2114.21|2127.61|2116.11|2127.86|2116.36|2125.71|2114.21|19
1735542410000|2024-12-30 07:06:50|2127.64|2116.14|2128.02|2116.52|2128.02|2116.52|2127.3|2115.8|22
1735542420000|2024-12-30 07:07:00|2128.19|2116.69|2128.85|2117.35|2128.85|2117.35|2128.05|2116.55|26
1735542430000|2024-12-30 07:07:10|2128.89|2117.39|2128.61|2117.11|2130.08|2118.58|2128.61|2117.11|22
1735542440000|2024-12-30 07:07:20|2128.4|2116.9|2128.18|2116.68|2128.4|2116.9|2127.55|2116.05|25
1735542450000|2024-12-30 07:07:30|2128.26|2116.76|2126.87|2115.37|2128.35|2116.85|2126.87|2115.37|18
1735542460000|2024-12-30 07:07:40|2126.72|2115.22|2127.64|2116.14|2127.73|2116.23|2126.37|2114.87|26
1735542470000|2024-12-30 07:07:50|2127.57|2116.07|2127.21|2115.71|2127.57|2116.07|2126.78|2115.28|21
1735542480000|2024-12-30 07:08:00|2127.13|2115.63|2127.77|2116.27|2127.77|2116.27|2126.51|2115.01|23
1735542490000|2024-12-30 07:08:10|2127.8|2116.3|2126.97|2115.47|2128|2116.5|2126.84|2115.34|22
1735542500000|2024-12-30 07:08:20|2126.95|2115.45|2125.86|2114.36|2126.95|2115.45|2125.86|2114.36|21
1735542510000|2024-12-30 07:08:30|2125.9|2114.4|2126.85|2115.35|2126.85|2115.35|2125.9|2114.4|24
1735542520000|2024-12-30 07:08:40|2126.89|2115.39|2126.82|2115.32|2127.16|2115.66|2126.5|2115|21
1735542530000|2024-12-30 07:08:50|2126.81|2115.31|2125.07|2113.57|2126.81|2115.31|2124.89|2113.39|19
1735542540000|2024-12-30 07:09:00|2125.15|2113.65|2124.88|2113.38|2125.32|2113.82|2124.8|2113.3|28
1735542550000|2024-12-30 07:09:10|2124.85|2113.35|2125.47|2113.97|2125.72|2114.22|2124.48|2112.98|26
1735542560000|2024-12-30 07:09:20|2125.09|2113.59|2123.29|2111.79|2125.09|2113.59|2123.29|2111.79|24
1735542570000|2024-12-30 07:09:30|2123.32|2111.82|2122.78|2111.28|2123.32|2111.82|2122.51|2111.01|17
1735542580000|2024-12-30 07:09:40|2122.76|2111.26|2122.93|2111.43|2123.55|2112.05|2122.63|2111.13|24
1735542590000|2024-12-30 07:09:50|2123.05|2111.55|2123.32|2111.82|2123.39|2111.89|2123.05|2111.55|20
1735542600000|2024-12-30 07:10:00|2123.22|2111.72|2123.74|2112.24|2123.74|2112.24|2122.88|2111.38|28
1735542610000|2024-12-30 07:10:10|2124.04|2112.54|2122.61|2111.11|2124.22|2112.72|2122.61|2111.11|24
1735542620000|2024-12-30 07:10:20|2122.55|2111.05|2123.55|2112.05|2123.55|2112.05|2122.33|2110.83|25
1735542630000|2024-12-30 07:10:30|2123.59|2112.09|2124.51|2113.01|2124.51|2113.01|2123.59|2112.09|24
1735542640000|2024-12-30 07:10:40|2124.46|2112.96|2124.63|2113.13|2125.38|2113.88|2124.46|2112.96|23
1735542650000|2024-12-30 07:10:50|2124.7|2113.2|2124.11|2112.61|2125.3|2113.8|2124.07|2112.57|23
1735542660000|2024-12-30 07:11:00|2124.17|2112.67|2122.56|2111.06|2124.17|2112.67|2122.22|2110.72|26
1735542670000|2024-12-30 07:11:10|2122.52|2111.02|2122.29|2110.79|2123.06|2111.56|2122.11|2110.61|27
1735542680000|2024-12-30 07:11:20|2122.4|2110.9|2122.76|2111.26|2122.76|2111.26|2122.15|2110.65|21
1735542690000|2024-12-30 07:11:30|2122.68|2111.18|2122.22|2110.72|2122.68|2111.18|2121.83|2110.33|24
1735542700000|2024-12-30 07:11:40|2123|2111.5|2121.99|2110.49|2123|2111.5|2121.91|2110.41|20
1735542710000|2024-12-30 07:11:50|2121.98|2110.48|2122.26|2110.76|2122.32|2110.82|2121.74|2110.24|23
1735542720000|2024-12-30 07:12:00|2122.33|2110.83|2123|2111.5|2123.38|2111.88|2122.33|2110.83|21
1735542730000|2024-12-30 07:12:10|2123.12|2111.62|2122.89|2111.39|2123.27|2111.77|2122.89|2111.39|25
1735542740000|2024-12-30 07:12:20|2122.85|2111.35|2122|2110.5|2122.85|2111.35|2121.78|2110.28|17
1735542750000|2024-12-30 07:12:30|2121.95|2110.45|2121.56|2110.06|2122.44|2110.94|2121.56|2110.06|23
1735542760000|2024-12-30 07:12:40|2121.67|2110.17|2121.1|2109.6|2121.67|2110.17|2121.1|2109.6|24
1735542770000|2024-12-30 07:12:50|2120.94|2109.44|2119.75|2108.25|2121.01|2109.51|2119.3|2107.8|29
1735542780000|2024-12-30 07:13:00|2119.76|2108.26|2118.58|2107.08|2119.76|2108.26|2118.58|2107.08|14
1735542800000|2024-12-30 07:13:20|2118.65|2107.15|2119.27|2107.77|2119.43|2107.93|2118.64|2107.14|20
1735542810000|2024-12-30 07:13:30|2119.32|2107.82|2120.07|2108.57|2120.09|2108.59|2119.15|2107.65|29
1735542820000|2024-12-30 07:13:40|2120.08|2108.58|2119.99|2108.49|2120.49|2108.99|2119.89|2108.39|30
1735542830000|2024-12-30 07:13:50|2120|2108.5|2120.64|2109.14|2120.91|2109.41|2120|2108.5|28
1735542840000|2024-12-30 07:14:00|2120.58|2109.08|2122.1|2110.6|2122.1|2110.6|2120.58|2109.08|36
1735542850000|2024-12-30 07:14:10|2122.07|2110.57|2122.38|2110.88|2122.38|2110.88|2121.67|2110.17|21
1735542860000|2024-12-30 07:14:20|2122.45|2110.95|2122.77|2111.27|2123.03|2111.53|2122.45|2110.95|26
1735542870000|2024-12-30 07:14:30|2122.76|2111.26|2121.07|2109.57|2122.76|2111.26|2120.7|2109.2|26
1735542880000|2024-12-30 07:14:40|2121.25|2109.75|2122.01|2110.51|2122.13|2110.63|2121.2|2109.7|18
1735542890000|2024-12-30 07:14:50|2122.08|2110.58|2121.46|2109.96|2122.08|2110.58|2121.45|2109.95|17
1735542900000|2024-12-30 07:15:00|2121.43|2109.93|2119.98|2108.48|2121.43|2109.93|2119.81|2108.31|25
1735542910000|2024-12-30 07:15:10|2119.93|2108.43|2120.8|2109.3|2120.89|2109.39|2119.57|2108.07|24
1735542920000|2024-12-30 07:15:20|2120.74|2109.24|2122.22|2110.72|2122.22|2110.72|2120.74|2109.24|28
1735542930000|2024-12-30 07:15:30|2122.14|2110.64|2122.81|2111.31|2122.86|2111.36|2122.14|2110.64|24
1735542940000|2024-12-30 07:15:40|2122.54|2111.04|2122.03|2110.53|2122.54|2111.04|2121.7|2110.2|22
1735542950000|2024-12-30 07:15:50|2121.93|2110.43|2123.36|2111.86|2123.48|2111.98|2121.93|2110.43|26
1735542960000|2024-12-30 07:16:00|2123.35|2111.85|2123.55|2112.05|2123.55|2112.05|2122.94|2111.44|19
1735542970000|2024-12-30 07:16:10|2123.65|2112.15|2123.33|2111.83|2124.97|2113.47|2123.33|2111.83|25
1735542980000|2024-12-30 07:16:20|2123.44|2111.94|2123.17|2111.67|2123.44|2111.94|2122.9|2111.4|19
1735542990000|2024-12-30 07:16:30|2123.03|2111.53|2124|2112.5|2124|2112.5|2123.03|2111.53|26
1735543000000|2024-12-30 07:16:40|2124.03|2112.53|2123.63|2112.13|2124.57|2113.07|2123.53|2112.03|20
1735543010000|2024-12-30 07:16:50|2123.64|2112.14|2124.68|2113.18|2124.8|2113.3|2123.64|2112.14|17
1735543020000|2024-12-30 07:17:00|2124.74|2113.24|2124.37|2112.87|2124.84|2113.34|2123.63|2112.13|20
1735543030000|2024-12-30 07:17:10|2124.42|2112.92|2124.9|2113.4|2125.04|2113.54|2124.42|2112.92|25
1735543040000|2024-12-30 07:17:20|2124.8|2113.3|2124.89|2113.39|2125.68|2114.18|2124.69|2113.19|29
1735543050000|2024-12-30 07:17:30|2124.93|2113.43|2123.85|2112.35|2124.93|2113.43|2123.62|2112.12|25
1735543060000|2024-12-30 07:17:40|2123.82|2112.32|2123.99|2112.49|2124.41|2112.91|2123.69|2112.19|26
1735543070000|2024-12-30 07:17:50|2123.98|2112.48|2123.78|2112.28|2124|2112.5|2123.6|2112.1|24
1735543080000|2024-12-30 07:18:00|2123.75|2112.25|2123.45|2111.95|2123.81|2112.31|2123.45|2111.95|14
1735543090000|2024-12-30 07:18:10|2123.49|2111.99|2123.67|2112.17|2124.3|2112.8|2123.49|2111.99|20
1735543100000|2024-12-30 07:18:20|2123.64|2112.14|2123.53|2112.03|2123.64|2112.14|2123.5|2112|14
1735543110000|2024-12-30 07:18:30|2123.57|2112.07|2123.76|2112.26|2124.32|2112.82|2123.45|2111.95|21
1735543120000|2024-12-30 07:18:40|2123.86|2112.36|2124.23|2112.73|2124.65|2113.15|2123.76|2112.26|23
1735543130000|2024-12-30 07:18:50|2123.92|2112.42|2123.78|2112.28|2124.15|2112.65|2123.6|2112.1|31
1735543140000|2024-12-30 07:19:00|2123.71|2112.21|2123.98|2112.48|2123.98|2112.48|2123.45|2111.95|15
1735543150000|2024-12-30 07:19:10|2123.93|2112.43|2124.49|2112.99|2124.89|2113.39|2123.45|2111.95|26
1735543160000|2024-12-30 07:19:20|2124.53|2113.03|2125.45|2113.95|2125.45|2113.95|2124.53|2113.03|16
1735543170000|2024-12-30 07:19:30|2125.69|2114.19|2125.37|2113.87|2126|2114.5|2125.28|2113.78|22
1735543180000|2024-12-30 07:19:40|2125.38|2113.88|2124.85|2113.35|2125.38|2113.88|2124.6|2113.1|24
1735543190000|2024-12-30 07:19:50|2124.82|2113.32|2124.81|2113.31|2124.99|2113.49|2124.22|2112.72|19
1735543200000|2024-12-30 07:20:00|2124.79|2113.29|2125.66|2114.16|2126|2114.5|2124.69|2113.19|24
1735543210000|2024-12-30 07:20:10|2125.79|2114.29|2124.73|2113.23|2125.89|2114.39|2124.52|2113.02|19
1735543220000|2024-12-30 07:20:20|2124.87|2113.37|2123.61|2112.11|2124.87|2113.37|2123.4|2111.9|22
1735543230000|2024-12-30 07:20:30|2123.82|2112.32|2123.37|2111.87|2123.82|2112.32|2123.21|2111.71|22
1735543240000|2024-12-30 07:20:40|2123.51|2112.01|2123.25|2111.75|2123.51|2112.01|2122.65|2111.15|16
1735543250000|2024-12-30 07:20:50|2123.26|2111.76|2123.33|2111.83|2123.59|2112.09|2123.26|2111.76|24
1735543260000|2024-12-30 07:21:00|2123.26|2111.76|2123.29|2111.79|2123.5|2112|2123.03|2111.53|20
1735543270000|2024-12-30 07:21:10|2123.09|2111.59|2122.14|2110.64|2123.31|2111.81|2122.14|2110.64|30
1735543280000|2024-12-30 07:21:20|2121.77|2110.27|2122.63|2111.13|2122.63|2111.13|2121.47|2109.97|22
1735543290000|2024-12-30 07:21:30|2122.72|2111.22|2124.46|2112.96|2124.67|2113.17|2122.72|2111.22|30
1735543300000|2024-12-30 07:21:40|2124.5|2113|2125.36|2113.86|2125.47|2113.97|2124.49|2112.99|21
1735543310000|2024-12-30 07:21:50|2125.26|2113.76|2123.99|2112.49|2125.34|2113.84|2123.92|2112.42|18
1735543320000|2024-12-30 07:22:00|2123.95|2112.45|2124.01|2112.51|2124.07|2112.57|2123.54|2112.04|28
1735543330000|2024-12-30 07:22:10|2124.02|2112.52|2125.07|2113.57|2125.18|2113.68|2124.02|2112.52|19
1735543340000|2024-12-30 07:22:20|2125.06|2113.56|2125.42|2113.92|2125.55|2114.05|2125.06|2113.56|20
1735543350000|2024-12-30 07:22:30|2125.64|2114.14|2124.13|2112.63|2125.65|2114.15|2124.03|2112.53|19
1735543360000|2024-12-30 07:22:40|2124.31|2112.81|2123.97|2112.47|2124.43|2112.93|2123.97|2112.47|19
1735543370000|2024-12-30 07:22:50|2123.9|2112.4|2123.78|2112.28|2124.12|2112.62|2123.75|2112.25|16
1735543380000|2024-12-30 07:23:00|2123.75|2112.25|2123.57|2112.07|2124.3|2112.8|2123.57|2112.07|17
1735543390000|2024-12-30 07:23:10|2123.85|2112.35|2123.81|2112.31|2123.85|2112.35|2123.81|2112.31|2
1735543420000|2024-12-30 07:23:40|2123.96|2112.46|2123.81|2112.31|2123.96|2112.46|2123.81|2112.31|9
1735543440000|2024-12-30 07:24:00|2123.63|2112.13|2119.32|2107.82|2123.63|2112.13|2119.29|2107.79|28
1735543450000|2024-12-30 07:24:10|2119.53|2108.03|2120.75|2109.25|2121.05|2109.55|2119.49|2107.99|28
1735543460000|2024-12-30 07:24:20|2120.83|2109.33|2121.1|2109.6|2121.37|2109.87|2120.75|2109.25|20
1735543470000|2024-12-30 07:24:30|2121.13|2109.63|2121.43|2109.93|2121.43|2109.93|2121.13|2109.63|16
1735543480000|2024-12-30 07:24:40|2121.39|2109.89|2119.88|2108.38|2121.42|2109.92|2119.85|2108.35|21
1735543490000|2024-12-30 07:24:50|2119.85|2108.35|2119.48|2107.98|2120.01|2108.51|2119.43|2107.93|22
1735543500000|2024-12-30 07:25:00|2119.69|2108.19|2119.52|2108.02|2120.23|2108.73|2119.19|2107.69|18
1735543510000|2024-12-30 07:25:10|2119.35|2107.85|2121.3|2109.8|2122.85|2111.35|2119.35|2107.85|26
1735543520000|2024-12-30 07:25:20|2121.24|2109.74|2122.04|2110.54|2122.3|2110.8|2121.11|2109.61|12
1735543530000|2024-12-30 07:25:30|2121.79|2110.29|2120.39|2108.89|2121.79|2110.29|2120.37|2108.87|19
1735543540000|2024-12-30 07:25:40|2120.43|2108.93|2120.45|2108.95|2120.45|2108.95|2120.11|2108.61|17
1735543550000|2024-12-30 07:25:50|2120.37|2108.87|2120.05|2108.55|2120.41|2108.91|2119.93|2108.43|29
1735543560000|2024-12-30 07:26:00|2120.27|2108.77|2120.35|2108.85|2120.44|2108.94|2119.36|2107.86|22
1735543570000|2024-12-30 07:26:10|2120.27|2108.77|2119.29|2107.79|2120.45|2108.95|2119.28|2107.78|18
1735543580000|2024-12-30 07:26:20|2119.06|2107.56|2120.41|2108.91|2120.41|2108.91|2118.99|2107.49|29
1735543590000|2024-12-30 07:26:30|2120.44|2108.94|2119.67|2108.17|2120.44|2108.94|2119.67|2108.17|16
1735543600000|2024-12-30 07:26:40|2119.62|2108.12|2119.94|2108.44|2120.04|2108.54|2119.32|2107.82|18
1735543610000|2024-12-30 07:26:50|2119.74|2108.24|2119.5|2108|2119.96|2108.46|2119.45|2107.95|24
1735543620000|2024-12-30 07:27:00|2119.72|2108.22|2119.75|2108.25|2120.08|2108.58|2119.72|2108.22|21
1735543630000|2024-12-30 07:27:10|2119.78|2108.28|2118.58|2107.08|2119.82|2108.32|2118.58|2107.08|16
1735543640000|2024-12-30 07:27:20|2117.85|2106.35|2117.11|2105.61|2117.85|2106.35|2117.11|2105.61|14
1735543650000|2024-12-30 07:27:30|2117.17|2105.67|2117.11|2105.61|2117.44|2105.94|2117.11|2105.61|22
1735543660000|2024-12-30 07:27:40|2117.26|2105.76|2117.11|2105.61|2117.26|2105.76|2117.11|2105.61|2
1735543670000|2024-12-30 07:27:50|2116.66|2105.16|2116.22|2104.72|2116.66|2105.16|2116.22|2104.72|2
1735543680000|2024-12-30 07:28:00|2115.61|2104.11|2115|2103.5|2115.61|2104.11|2115|2103.5|2
1735543690000|2024-12-30 07:28:10|2114.2|2102.7|2113.52|2102.02|2114.2|2102.7|2113.52|2102.02|21
1735543700000|2024-12-30 07:28:20|2113.65|2102.15|2114.13|2102.63|2114.43|2102.93|2113.65|2102.15|29
1735543710000|2024-12-30 07:28:30|2114.04|2102.54|2113.31|2101.81|2114.15|2102.65|2112.97|2101.47|30
1735543720000|2024-12-30 07:28:40|2113.4|2101.9|2113.76|2102.26|2113.98|2102.48|2113.07|2101.57|26
1735543730000|2024-12-30 07:28:50|2113.78|2102.28|2114.2|2102.7|2114.45|2102.95|2113.68|2102.18|22
1735543740000|2024-12-30 07:29:00|2114.19|2102.69|2114.02|2102.52|2114.26|2102.76|2113.84|2102.34|20
1735543750000|2024-12-30 07:29:10|2113.99|2102.49|2113.74|2102.24|2114.13|2102.63|2113.74|2102.24|30
1735543760000|2024-12-30 07:29:20|2113.75|2102.25|2114.25|2102.75|2114.26|2102.76|2113.74|2102.24|16
1735543770000|2024-12-30 07:29:30|2114.22|2102.72|2114.26|2102.76|2114.26|2102.76|2113.98|2102.48|18
1735543790000|2024-12-30 07:29:50|2114.14|2102.64|2114.26|2102.76|2114.26|2102.76|2114.11|2102.61|13
1735543820000|2024-12-30 07:30:20|2114.18|2102.68|2114.22|2102.72|2114.22|2102.72|2114.08|2102.58|5
1735543830000|2024-12-30 07:30:30|2114.19|2102.69|2113.12|2101.62|2114.26|2102.76|2113|2101.5|22
1735543840000|2024-12-30 07:30:40|2112.82|2101.32|2111.87|2100.37|2113.72|2102.22|2111.77|2100.27|29
1735543850000|2024-12-30 07:30:50|2111.85|2100.35|2111.77|2100.27|2112.47|2100.97|2111.66|2100.16|23
1735543860000|2024-12-30 07:31:00|2112.22|2100.72|2112.45|2100.95|2112.52|2101.02|2112.17|2100.67|19
1735543870000|2024-12-30 07:31:10|2112.44|2100.94|2111.17|2099.67|2112.74|2101.24|2111.15|2099.65|27
1735543880000|2024-12-30 07:31:20|2111.14|2099.64|2111.14|2099.64|2111.14|2099.64|2111.14|2099.64|1
1735543890000|2024-12-30 07:31:30|2109.95|2098.45|2109.95|2098.45|2109.95|2098.45|2109.95|2098.45|1
1735543920000|2024-12-30 07:32:00|2109.76|2098.26|2108.37|2096.87|2109.76|2098.26|2108.36|2096.86|13
1735543930000|2024-12-30 07:32:10|2108.54|2097.04|2110.43|2098.93|2110.43|2098.93|2108.49|2096.99|29
1735543940000|2024-12-30 07:32:20|2110.33|2098.83|2108.57|2097.07|2110.59|2099.09|2108.53|2097.03|27
1735543950000|2024-12-30 07:32:30|2108.68|2097.18|2108.82|2097.32|2108.82|2097.32|2108.42|2096.92|20
1735543960000|2024-12-30 07:32:40|2108.78|2097.28|2109.24|2097.74|2109.28|2097.78|2108.78|2097.28|21
1735543970000|2024-12-30 07:32:50|2109.28|2097.78|2108.36|2096.86|2109.28|2097.78|2108.36|2096.86|13
1735543980000|2024-12-30 07:33:00|2108.45|2096.95|2108.41|2096.91|2108.94|2097.44|2108.39|2096.89|17
1735543990000|2024-12-30 07:33:10|2108.39|2096.89|2109|2097.5|2109.61|2098.11|2108.39|2096.89|30
1735544000000|2024-12-30 07:33:20|2108.97|2097.47|2109.27|2097.77|2109.36|2097.86|2108.53|2097.03|29
1735544010000|2024-12-30 07:33:30|2109.31|2097.81|2108.36|2096.86|2109.31|2097.81|2108.36|2096.86|10
1735544020000|2024-12-30 07:33:40|2108.52|2097.02|2108.38|2096.88|2108.57|2097.07|2108.36|2096.86|14
1735544030000|2024-12-30 07:33:50|2108.36|2096.86|2107.84|2096.34|2108.36|2096.86|2107.84|2096.34|3
1735544040000|2024-12-30 07:34:00|2107.53|2096.03|2105.81|2094.31|2107.53|2096.03|2105.81|2094.31|5
1735544050000|2024-12-30 07:34:10|2105.99|2094.49|2105.98|2094.48|2106|2094.5|2105.85|2094.35|10
1735544060000|2024-12-30 07:34:20|2105.97|2094.47|2105.99|2094.49|2105.99|2094.49|2105.88|2094.38|23
1735544070000|2024-12-30 07:34:30|2105.98|2094.48|2105.81|2094.31|2106.04|2094.54|2105.81|2094.31|17
1735544100000|2024-12-30 07:35:00|2104.85|2093.35|2103.99|2092.49|2104.85|2093.35|2103.9|2092.4|21
1735544110000|2024-12-30 07:35:10|2104.09|2092.59|2104.63|2093.13|2105.15|2093.65|2104.09|2092.59|31
1735544120000|2024-12-30 07:35:20|2104.85|2093.35|2105.9|2094.4|2106.12|2094.62|2104.72|2093.22|31
1735544130000|2024-12-30 07:35:30|2105.93|2094.43|2106.67|2095.17|2107.34|2095.84|2105.93|2094.43|29
1735544140000|2024-12-30 07:35:40|2106.42|2094.92|2105.79|2094.29|2106.45|2094.95|2105.76|2094.26|22
1735544150000|2024-12-30 07:35:50|2105.68|2094.18|2103.9|2092.4|2105.68|2094.18|2103.58|2092.08|24
1735544160000|2024-12-30 07:36:00|2103.82|2092.32|2103.75|2092.25|2104.45|2092.95|2103.67|2092.17|10
1735544170000|2024-12-30 07:36:10|2104.59|2093.09|2103.45|2091.95|2104.75|2093.25|2103.39|2091.89|25
1735544180000|2024-12-30 07:36:20|2103.4|2091.9|2101.75|2090.25|2103.61|2092.11|2101.66|2090.16|19
1735544190000|2024-12-30 07:36:30|2102.69|2091.19|2103.18|2091.68|2104.05|2092.55|2102.69|2091.19|30
1735544200000|2024-12-30 07:36:40|2103.39|2091.89|2103.46|2091.96|2103.56|2092.06|2103.09|2091.59|29
1735544210000|2024-12-30 07:36:50|2103.52|2092.02|2103.94|2092.44|2104.27|2092.77|2103.17|2091.67|26
1735544220000|2024-12-30 07:37:00|2103.82|2092.32|2103.59|2092.09|2104.67|2093.17|2103.59|2092.09|27
1735544230000|2024-12-30 07:37:10|2103.72|2092.22|2103.6|2092.1|2103.72|2092.22|2103.04|2091.54|16
1735544240000|2024-12-30 07:37:20|2103.59|2092.09|2104.2|2092.7|2104.45|2092.95|2103.59|2092.09|23
1735544250000|2024-12-30 07:37:30|2104.34|2092.84|2103.86|2092.36|2104.39|2092.89|2103.26|2091.76|22
1735544260000|2024-12-30 07:37:40|2103.87|2092.37|2104.54|2093.04|2104.79|2093.29|2103.76|2092.26|19
1735544270000|2024-12-30 07:37:50|2104.55|2093.05|2103.96|2092.46|2105.13|2093.63|2103.96|2092.46|20
1735544280000|2024-12-30 07:38:00|2103.7|2092.2|2103.75|2092.25|2103.84|2092.34|2103.48|2091.98|24
1735544290000|2024-12-30 07:38:10|2103.83|2092.33|2104.17|2092.67|2104.38|2092.88|2103.82|2092.32|16
1735544300000|2024-12-30 07:38:20|2104.22|2092.72|2103.77|2092.27|2104.72|2093.22|2103.77|2092.27|25
1735544310000|2024-12-30 07:38:30|2103.75|2092.25|2103.75|2092.25|2103.75|2092.25|2103.75|2092.25|1
1735544320000|2024-12-30 07:38:40|2103.86|2092.36|2103.85|2092.35|2103.86|2092.36|2103.85|2092.35|2
1735544330000|2024-12-30 07:38:50|2103.83|2092.33|2106.09|2094.59|2106.09|2094.59|2103.83|2092.33|23
1735544340000|2024-12-30 07:39:00|2106.12|2094.62|2109.25|2097.75|2109.28|2097.78|2106.12|2094.62|30
1735544350000|2024-12-30 07:39:10|2109.33|2097.83|2110.56|2099.06|2110.69|2099.19|2109.33|2097.83|33
1735544360000|2024-12-30 07:39:20|2110.78|2099.28|2110.88|2099.38|2110.88|2099.38|2110.78|2099.28|3
1735544370000|2024-12-30 07:39:30|2111.83|2100.33|2108.27|2096.77|2112.42|2100.92|2108.27|2096.77|37
1735544380000|2024-12-30 07:39:40|2108.26|2096.76|2107.66|2096.16|2108.26|2096.76|2107.37|2095.87|24
1735544390000|2024-12-30 07:39:50|2107.63|2096.13|2110.17|2098.67|2110.31|2098.81|2107.63|2096.13|28
1735544400000|2024-12-30 07:40:00|2110.31|2098.81|2111.65|2100.15|2111.65|2100.15|2110.03|2098.53|33
1735544410000|2024-12-30 07:40:10|2111.49|2099.99|2112.77|2101.27|2112.81|2101.31|2110.76|2099.26|31
1735544420000|2024-12-30 07:40:20|2112.82|2101.32|2113.24|2101.74|2113.24|2101.74|2112.58|2101.08|15
1735544430000|2024-12-30 07:40:30|2113.51|2102.01|2113.73|2102.23|2114.2|2102.7|2113.51|2102.01|27
1735544440000|2024-12-30 07:40:40|2113.74|2102.24|2112.34|2100.84|2113.74|2102.24|2112.34|2100.84|12
1735544450000|2024-12-30 07:40:50|2112.4|2100.9|2111.61|2100.11|2112.65|2101.15|2111.14|2099.64|29
1735544460000|2024-12-30 07:41:00|2111.55|2100.05|2113.87|2102.37|2113.87|2102.37|2111.51|2100.01|27
1735544470000|2024-12-30 07:41:10|2114.13|2102.63|2114.82|2103.32|2114.99|2103.49|2113.87|2102.37|26
1735544480000|2024-12-30 07:41:20|2114.93|2103.43|2113.53|2102.03|2114.93|2103.43|2113.53|2102.03|21
1735544490000|2024-12-30 07:41:30|2113.63|2102.13|2113.95|2102.45|2114.07|2102.57|2113.57|2102.07|25
1735544500000|2024-12-30 07:41:40|2113.91|2102.41|2114.07|2102.57|2114.45|2102.95|2113.85|2102.35|21
1735544510000|2024-12-30 07:41:50|2114.14|2102.64|2113.69|2102.19|2114.4|2102.9|2113.69|2102.19|27
1735544520000|2024-12-30 07:42:00|2113.74|2102.24|2113.81|2102.31|2113.86|2102.36|2113.69|2102.19|13
1735544530000|2024-12-30 07:42:10|2113.84|2102.34|2113.86|2102.36|2114.68|2103.18|2113.84|2102.34|26
1735544540000|2024-12-30 07:42:20|2113.85|2102.35|2114.03|2102.53|2114.22|2102.72|2113.69|2102.19|19
1735544550000|2024-12-30 07:42:30|2114.04|2102.54|2114.56|2103.06|2115.07|2103.57|2114.04|2102.54|24
1735544560000|2024-12-30 07:42:40|2114.71|2103.21|2114.79|2103.29|2115.72|2104.22|2114.41|2102.91|32
1735544570000|2024-12-30 07:42:50|2114.89|2103.39|2113.97|2102.47|2115.31|2103.81|2113.87|2102.37|29
1735544580000|2024-12-30 07:43:00|2113.87|2102.37|2114.47|2102.97|2114.94|2103.44|2113.86|2102.36|20
1735544590000|2024-12-30 07:43:10|2114.54|2103.04|2115.09|2103.59|2115.63|2104.13|2114.54|2103.04|19
1735544600000|2024-12-30 07:43:20|2114.99|2103.49|2113.74|2102.24|2114.99|2103.49|2113.74|2102.24|17
1735544610000|2024-12-30 07:43:30|2113.76|2102.26|2113.69|2102.19|2113.85|2102.35|2113.69|2102.19|17
1735544620000|2024-12-30 07:43:40|2113.72|2102.22|2113.69|2102.19|2113.82|2102.32|2113.69|2102.19|5
1735544630000|2024-12-30 07:43:50|2113.45|2101.95|2112.98|2101.48|2113.45|2101.95|2112.83|2101.33|8
1735544640000|2024-12-30 07:44:00|2112.86|2101.36|2112.99|2101.49|2113.03|2101.53|2112.75|2101.25|27
1735544650000|2024-12-30 07:44:10|2112.89|2101.39|2111.85|2100.35|2113.01|2101.51|2111.64|2100.14|20
1735544660000|2024-12-30 07:44:20|2112.17|2100.67|2112.89|2101.39|2113.05|2101.55|2112.12|2100.62|30
1735544670000|2024-12-30 07:44:30|2112.88|2101.38|2111.92|2100.42|2112.94|2101.44|2111.73|2100.23|24
1735544680000|2024-12-30 07:44:40|2112.03|2100.53|2111.38|2099.88|2112.2|2100.7|2111.24|2099.74|21
1735544690000|2024-12-30 07:44:50|2111.28|2099.78|2112.04|2100.54|2112.15|2100.65|2111.28|2099.78|30
1735544700000|2024-12-30 07:45:00|2112.02|2100.52|2111.9|2100.4|2112.46|2100.96|2111.51|2100.01|26
1735544710000|2024-12-30 07:45:10|2112|2100.5|2113.34|2101.84|2113.34|2101.84|2111.89|2100.39|25
1735544720000|2024-12-30 07:45:20|2113.61|2102.11|2113.69|2102.19|2113.69|2102.19|2113.52|2102.02|10
1735544750000|2024-12-30 07:45:50|2113.49|2101.99|2113.43|2101.93|2113.64|2102.14|2112.93|2101.43|11
1735544760000|2024-12-30 07:46:00|2113.3|2101.8|2113.69|2102.19|2113.69|2102.19|2113.3|2101.8|8
1735544780000|2024-12-30 07:46:20|2113.58|2102.08|2113.56|2102.06|2113.69|2102.19|2113.47|2101.97|11
1735544790000|2024-12-30 07:46:30|2113.63|2102.13|2113.69|2102.19|2113.69|2102.19|2113.33|2101.83|29
1735544810000|2024-12-30 07:46:50|2113.52|2102.02|2113.08|2101.58|2113.52|2102.02|2113.02|2101.52|17
1735544820000|2024-12-30 07:47:00|2113.09|2101.59|2113.21|2101.71|2113.25|2101.75|2112.21|2100.71|32
1735544830000|2024-12-30 07:47:10|2113.22|2101.72|2112.98|2101.48|2113.69|2102.19|2112.98|2101.48|24
1735544840000|2024-12-30 07:47:20|2112.68|2101.18|2112.53|2101.03|2112.68|2101.18|2112.53|2101.03|3
1735544850000|2024-12-30 07:47:30|2112.57|2101.07|2113.21|2101.71|2113.46|2101.96|2112.54|2101.04|15
1735544860000|2024-12-30 07:47:40|2113.29|2101.79|2113.69|2102.19|2113.69|2102.19|2113.29|2101.79|9
1735544880000|2024-12-30 07:48:00|2113.65|2102.15|2113.69|2102.19|2113.69|2102.19|2113.27|2101.77|17
1735544890000|2024-12-30 07:48:10|2113.68|2102.18|2113.54|2102.04|2113.69|2102.19|2113.39|2101.89|10
1735544900000|2024-12-30 07:48:20|2113.17|2101.67|2113.48|2101.98|2113.64|2102.14|2113.05|2101.55|20
1735544910000|2024-12-30 07:48:30|2113.12|2101.62|2113.22|2101.72|2113.4|2101.9|2112.74|2101.24|28
1735544920000|2024-12-30 07:48:40|2113.24|2101.74|2112.53|2101.03|2113.28|2101.78|2112.53|2101.03|24
1735544940000|2024-12-30 07:49:00|2112.57|2101.07|2113.01|2101.51|2113.11|2101.61|2112.57|2101.07|14
1735544950000|2024-12-30 07:49:10|2113.02|2101.52|2113.07|2101.57|2113.08|2101.58|2112.56|2101.06|29
1735544960000|2024-12-30 07:49:20|2113.06|2101.56|2113.63|2102.13|2113.69|2102.19|2113.06|2101.56|26
1735544970000|2024-12-30 07:49:30|2113.64|2102.14|2113.27|2101.77|2113.69|2102.19|2113.19|2101.69|22
1735544980000|2024-12-30 07:49:40|2113.38|2101.88|2113.25|2101.75|2113.42|2101.92|2113.07|2101.57|23
1735544990000|2024-12-30 07:49:50|2113.23|2101.73|2112.77|2101.27|2113.23|2101.73|2112.53|2101.03|11
1735545000000|2024-12-30 07:50:00|2112.71|2101.21|2112.85|2101.35|2113.41|2101.91|2112.71|2101.21|28
1735545010000|2024-12-30 07:50:10|2112.53|2101.03|2112.53|2101.03|2112.63|2101.13|2112.53|2101.03|3
1735545020000|2024-12-30 07:50:20|2112.61|2101.11|2113.01|2101.51|2113.55|2102.05|2112.54|2101.04|33
1735545030000|2024-12-30 07:50:30|2112.89|2101.39|2112.53|2101.03|2112.89|2101.39|2112.53|2101.03|7
1735545040000|2024-12-30 07:50:40|2112.67|2101.17|2113|2101.5|2113.26|2101.76|2112.63|2101.13|21
1735545050000|2024-12-30 07:50:50|2113.23|2101.73|2113.69|2102.19|2113.69|2102.19|2113.11|2101.61|12
1735545060000|2024-12-30 07:51:00|2113.64|2102.14|2113.69|2102.19|2113.69|2102.19|2113.48|2101.98|11
1735545070000|2024-12-30 07:51:10|2113.63|2102.13|2113.54|2102.04|2113.69|2102.19|2113.54|2102.04|10
1735545080000|2024-12-30 07:51:20|2113.38|2101.88|2113.45|2101.95|2113.6|2102.1|2112.85|2101.35|28
1735545090000|2024-12-30 07:51:30|2113.39|2101.89|2112.86|2101.36|2113.57|2102.07|2112.86|2101.36|33
1735545100000|2024-12-30 07:51:40|2112.92|2101.42|2112.12|2100.62|2113.04|2101.54|2112.12|2100.62|27
1735545110000|2024-12-30 07:51:50|2112.21|2100.71|2112.92|2101.42|2113.15|2101.65|2112.14|2100.64|25
1735545120000|2024-12-30 07:52:00|2112.91|2101.41|2112.27|2100.77|2112.93|2101.43|2111.98|2100.48|17
1735545130000|2024-12-30 07:52:10|2112.26|2100.76|2111.94|2100.44|2112.27|2100.77|2111.94|2100.44|16
1735545140000|2024-12-30 07:52:20|2112.16|2100.66|2112.99|2101.49|2113.02|2101.52|2112.1|2100.6|14
1735545150000|2024-12-30 07:52:30|2112.88|2101.38|2113.26|2101.76|2113.47|2101.97|2112.88|2101.38|25
1735545160000|2024-12-30 07:52:40|2113.27|2101.77|2113.19|2101.69|2113.41|2101.91|2113.17|2101.67|23
1735545170000|2024-12-30 07:52:50|2113.02|2101.52|2112.86|2101.36|2113.02|2101.52|2112.09|2100.59|24
1735545180000|2024-12-30 07:53:00|2112.76|2101.26|2113.79|2102.29|2113.98|2102.48|2112.76|2101.26|28
1735545190000|2024-12-30 07:53:10|2114.15|2102.65|2112.17|2100.67|2114.31|2102.81|2112.17|2100.67|27
1735545200000|2024-12-30 07:53:20|2112.28|2100.78|2112.74|2101.24|2113.02|2101.52|2112.28|2100.78|17
1735545210000|2024-12-30 07:53:30|2112.87|2101.37|2113.24|2101.74|2113.24|2101.74|2112.3|2100.8|21
1735545220000|2024-12-30 07:53:40|2113.37|2101.87|2113.35|2101.85|2113.59|2102.09|2113.24|2101.74|18
1735545230000|2024-12-30 07:53:50|2113.42|2101.92|2113.8|2102.3|2113.95|2102.45|2113.42|2101.92|23
1735545240000|2024-12-30 07:54:00|2113.7|2102.2|2113.5|2102|2113.73|2102.23|2113.5|2102|20
1735545250000|2024-12-30 07:54:10|2113.45|2101.95|2113.51|2102.01|2113.73|2102.23|2113.4|2101.9|22
1735545260000|2024-12-30 07:54:20|2113.8|2102.3|2114.55|2103.05|2114.72|2103.22|2113.8|2102.3|22
1735545270000|2024-12-30 07:54:30|2114.62|2103.12|2114.75|2103.25|2114.75|2103.25|2114.49|2102.99|17
1735545280000|2024-12-30 07:54:40|2115.59|2104.09|2116.36|2104.86|2116.57|2105.07|2115.59|2104.09|9
1735545290000|2024-12-30 07:54:50|2116.41|2104.91|2115.93|2104.43|2116.41|2104.91|2115.93|2104.43|25
1735545300000|2024-12-30 07:55:00|2115.99|2104.49|2115.74|2104.24|2115.99|2104.49|2115.51|2104.01|17
1735545310000|2024-12-30 07:55:10|2115.9|2104.4|2115.86|2104.36|2116.37|2104.87|2115.74|2104.24|16
1735545320000|2024-12-30 07:55:20|2115.8|2104.3|2115.12|2103.62|2116.23|2104.73|2114.51|2103.01|28
1735545330000|2024-12-30 07:55:30|2115.01|2103.51|2116.32|2104.82|2116.32|2104.82|2115|2103.5|19
1735545340000|2024-12-30 07:55:40|2116.28|2104.78|2116.2|2104.7|2116.43|2104.93|2116.07|2104.57|12
1735545350000|2024-12-30 07:55:50|2116.3|2104.8|2115.79|2104.29|2116.39|2104.89|2115.69|2104.19|21
1735545360000|2024-12-30 07:56:00|2115.8|2104.3|2115.87|2104.37|2116.37|2104.87|2115.8|2104.3|23
1735545370000|2024-12-30 07:56:10|2115.92|2104.42|2115.57|2104.07|2115.92|2104.42|2115.45|2103.95|22
1735545380000|2024-12-30 07:56:20|2115.51|2104.01|2115.16|2103.66|2115.68|2104.18|2114.86|2103.36|26
1735545390000|2024-12-30 07:56:30|2115.45|2103.95|2115.79|2104.29|2115.89|2104.39|2115.41|2103.91|20
1735545400000|2024-12-30 07:56:40|2115.91|2104.41|2115.52|2104.02|2116.08|2104.58|2115.42|2103.92|18
1735545410000|2024-12-30 07:56:50|2115.68|2104.18|2115.57|2104.07|2115.68|2104.18|2115.52|2104.02|18
1735545420000|2024-12-30 07:57:00|2115.61|2104.11|2117.25|2105.75|2117.25|2105.75|2115.56|2104.06|27
1735545430000|2024-12-30 07:57:10|2117.28|2105.78|2117.37|2105.87|2117.63|2106.13|2117.25|2105.75|22
1735545440000|2024-12-30 07:57:20|2117.42|2105.92|2117.52|2106.02|2117.55|2106.05|2117.29|2105.79|28
1735545450000|2024-12-30 07:57:30|2117.53|2106.03|2118.09|2106.59|2118.21|2106.71|2117.53|2106.03|22
1735545460000|2024-12-30 07:57:40|2118.12|2106.62|2118.11|2106.61|2118.62|2107.12|2118.11|2106.61|19
1735545470000|2024-12-30 07:57:50|2118.05|2106.55|2119.06|2107.56|2119.06|2107.56|2117.93|2106.43|25
1735545480000|2024-12-30 07:58:00|2119.14|2107.64|2120|2108.5|2120|2108.5|2119.14|2107.64|20
1735545490000|2024-12-30 07:58:10|2120.19|2108.69|2120.69|2109.19|2121.23|2109.73|2120.19|2108.69|23
1735545500000|2024-12-30 07:58:20|2120.63|2109.13|2120.2|2108.7|2120.63|2109.13|2120.2|2108.7|21
1735545510000|2024-12-30 07:58:30|2120.23|2108.73|2120.76|2109.26|2120.76|2109.26|2120.21|2108.71|18
1735545520000|2024-12-30 07:58:40|2120.77|2109.27|2122.13|2110.63|2122.18|2110.68|2120.77|2109.27|22
1735545530000|2024-12-30 07:58:50|2122.07|2110.57|2122.67|2111.17|2122.67|2111.17|2122.04|2110.54|20
1735545540000|2024-12-30 07:59:00|2122.66|2111.16|2123.04|2111.54|2123.17|2111.67|2122.3|2110.8|20
1735545550000|2024-12-30 07:59:10|2123.02|2111.52|2123.02|2111.52|2123.09|2111.59|2122.78|2111.28|22
1735545560000|2024-12-30 07:59:20|2123.12|2111.62|2122.78|2111.28|2123.18|2111.68|2122.78|2111.28|14
1735545570000|2024-12-30 07:59:30|2122.47|2110.97|2121.86|2110.36|2122.47|2110.97|2121.86|2110.36|20
1735545580000|2024-12-30 07:59:40|2121.98|2110.48|2121.21|2109.71|2122.01|2110.51|2121.03|2109.53|27
1735545590000|2024-12-30 07:59:50|2121.23|2109.73|2120.99|2109.49|2121.3|2109.8|2120.95|2109.45|20
1735545600000|2024-12-30 08:00:00|2121.08|2109.58|2120.76|2109.26|2121.17|2109.67|2119.95|2108.45|23
1735545610000|2024-12-30 08:00:10|2120.75|2109.25|2123.17|2111.67|2123.36|2111.86|2120.75|2109.25|28
1735545620000|2024-12-30 08:00:20|2123.55|2112.05|2123.63|2112.13|2123.78|2112.28|2122.51|2111.01|18
1735545630000|2024-12-30 08:00:30|2123.64|2112.14|2125.42|2113.92|2125.42|2113.92|2123.64|2112.14|31
1735545640000|2024-12-30 08:00:40|2125.53|2114.03|2126.42|2114.92|2126.42|2114.92|2125.42|2113.92|30
1735545650000|2024-12-30 08:00:50|2126.45|2114.95|2126.69|2115.19|2126.69|2115.19|2126.39|2114.89|10
1735545660000|2024-12-30 08:01:00|2126.82|2115.32|2127.65|2116.15|2127.65|2116.15|2126.82|2115.32|3
1735545670000|2024-12-30 08:01:10|2128.38|2116.88|2131.44|2119.94|2131.58|2120.08|2128.38|2116.88|15
1735545680000|2024-12-30 08:01:20|2131.5|2120|2132.52|2121.02|2132.52|2121.02|2131.41|2119.91|16
1735545690000|2024-12-30 08:01:30|2132.53|2121.03|2134.36|2122.86|2134.62|2123.12|2132.45|2120.95|29
1735545700000|2024-12-30 08:01:40|2134.34|2122.84|2139.16|2127.66|2139.22|2127.72|2134.2|2122.7|27
1735545710000|2024-12-30 08:01:50|2138.84|2127.34|2139.07|2127.57|2140.46|2128.96|2138.28|2126.78|33
1735545720000|2024-12-30 08:02:00|2138.96|2127.46|2137.86|2126.36|2139.41|2127.91|2136.47|2124.97|28
1735545730000|2024-12-30 08:02:10|2138.08|2126.58|2139.42|2127.92|2139.83|2128.33|2138.08|2126.58|31
1735545740000|2024-12-30 08:02:20|2139.23|2127.73|2140.57|2129.07|2140.65|2129.15|2138.61|2127.11|24
1735545750000|2024-12-30 08:02:30|2140.53|2129.03|2143.46|2131.96|2144.08|2132.58|2140.27|2128.77|29
1735545760000|2024-12-30 08:02:40|2143.49|2131.99|2143.4|2131.9|2145.26|2133.76|2143.04|2131.54|32
1735545770000|2024-12-30 08:02:50|2143.33|2131.83|2143.12|2131.62|2143.44|2131.94|2143.01|2131.51|23
1735545780000|2024-12-30 08:03:00|2143.17|2131.67|2143.1|2131.6|2143.27|2131.77|2143.1|2131.6|9
1735545800000|2024-12-30 08:03:20|2141.92|2130.42|2139.15|2127.65|2141.92|2130.42|2139.15|2127.65|13
1735545810000|2024-12-30 08:03:30|2139.26|2127.76|2139.45|2127.95|2139.63|2128.13|2139.25|2127.75|20
1735545820000|2024-12-30 08:03:40|2139.44|2127.94|2136.94|2125.44|2139.44|2127.94|2136.92|2125.42|13
1735545830000|2024-12-30 08:03:50|2136.84|2125.34|2136.59|2125.09|2136.93|2125.43|2135.95|2124.45|27
1735545840000|2024-12-30 08:04:00|2136.54|2125.04|2135.75|2124.25|2136.94|2125.44|2135.7|2124.2|26
1735545850000|2024-12-30 08:04:10|2135.55|2124.05|2134.16|2122.66|2135.9|2124.4|2133.99|2122.49|28
1735545860000|2024-12-30 08:04:20|2134.26|2122.76|2134.92|2123.42|2134.96|2123.46|2134.08|2122.58|25
1735545870000|2024-12-30 08:04:30|2134.75|2123.25|2135.72|2124.22|2135.72|2124.22|2134.43|2122.93|27
1735545880000|2024-12-30 08:04:40|2135.68|2124.18|2136.42|2124.92|2136.77|2125.27|2134.74|2123.24|23
1735545890000|2024-12-30 08:04:50|2136.29|2124.79|2135.51|2124.01|2136.39|2124.89|2134.87|2123.37|27
1735545900000|2024-12-30 08:05:00|2135.52|2124.02|2135.31|2123.81|2136.4|2124.9|2135.04|2123.54|19
1735545910000|2024-12-30 08:05:10|2135.42|2123.92|2137.25|2125.75|2137.46|2125.96|2135.42|2123.92|27
1735545920000|2024-12-30 08:05:20|2137.46|2125.96|2139.14|2127.64|2139.14|2127.64|2137.25|2125.75|29
1735545930000|2024-12-30 08:05:30|2139.08|2127.58|2138.84|2127.34|2139.34|2127.84|2138.5|2127|26
1735545940000|2024-12-30 08:05:40|2138.95|2127.45|2139.29|2127.79|2139.29|2127.79|2138.56|2127.06|21
1735545950000|2024-12-30 08:05:50|2138.83|2127.33|2138.74|2127.24|2139.26|2127.76|2138.45|2126.95|24
1735545960000|2024-12-30 08:06:00|2138.45|2126.95|2138.66|2127.16|2139.18|2127.68|2138.09|2126.59|26
1735545970000|2024-12-30 08:06:10|2138.65|2127.15|2137.23|2125.73|2138.68|2127.18|2136.89|2125.39|19
1735545980000|2024-12-30 08:06:20|2137.12|2125.62|2136.06|2124.56|2137.12|2125.62|2136.06|2124.56|12
1735545990000|2024-12-30 08:06:30|2136.01|2124.51|2137.35|2125.85|2137.47|2125.97|2135.96|2124.46|28
1735546000000|2024-12-30 08:06:40|2137.26|2125.76|2135.94|2124.44|2137.26|2125.76|2135.94|2124.44|22
1735546010000|2024-12-30 08:06:50|2136.04|2124.54|2135.25|2123.75|2136.04|2124.54|2135.11|2123.61|26
1735546020000|2024-12-30 08:07:00|2135.26|2123.76|2134.79|2123.29|2136.16|2124.66|2134.74|2123.24|29
1735546030000|2024-12-30 08:07:10|2134.94|2123.44|2135.25|2123.75|2136.04|2124.54|2134.94|2123.44|26
1735546040000|2024-12-30 08:07:20|2135.36|2123.86|2135.53|2124.03|2136.27|2124.77|2135.08|2123.58|27
1735546050000|2024-12-30 08:07:30|2135.46|2123.96|2135.72|2124.22|2136.37|2124.87|2135.16|2123.66|27
1735546060000|2024-12-30 08:07:40|2135.62|2124.12|2135.3|2123.8|2135.62|2124.12|2135.26|2123.76|23
1735546070000|2024-12-30 08:07:50|2135.36|2123.86|2135.41|2123.91|2135.5|2124|2135.18|2123.68|18
1735546080000|2024-12-30 08:08:00|2135.19|2123.69|2133.42|2121.92|2135.19|2123.69|2133.17|2121.67|21
1735546090000|2024-12-30 08:08:10|2133.53|2122.03|2133.39|2121.89|2133.92|2122.42|2133.16|2121.66|21
1735546100000|2024-12-30 08:08:20|2133.45|2121.95|2134.39|2122.89|2135.17|2123.67|2133.45|2121.95|27
1735546110000|2024-12-30 08:08:30|2134.43|2122.93|2134.91|2123.41|2135.01|2123.51|2134.34|2122.84|28
1735546120000|2024-12-30 08:08:40|2135.01|2123.51|2135.87|2124.37|2136.01|2124.51|2135.01|2123.51|31
1735546130000|2024-12-30 08:08:50|2135.77|2124.27|2135.12|2123.62|2135.77|2124.27|2134.28|2122.78|21
1735546140000|2024-12-30 08:09:00|2135.01|2123.51|2135.26|2123.76|2135.47|2123.97|2134.94|2123.44|24
1735546150000|2024-12-30 08:09:10|2135.18|2123.68|2136.94|2125.44|2137.3|2125.8|2134.97|2123.47|34
1735546160000|2024-12-30 08:09:20|2137.06|2125.56|2136.97|2125.47|2137.18|2125.68|2136.49|2124.99|16
1735546170000|2024-12-30 08:09:30|2137.19|2125.69|2138.19|2126.69|2138.23|2126.73|2137.08|2125.58|24
1735546180000|2024-12-30 08:09:40|2138.17|2126.67|2137.35|2125.85|2138.44|2126.94|2137.35|2125.85|25
1735546190000|2024-12-30 08:09:50|2137.59|2126.09|2137.03|2125.53|2137.59|2126.09|2136.52|2125.02|33
1735546200000|2024-12-30 08:10:00|2137.02|2125.52|2136.07|2124.57|2137.11|2125.61|2136.07|2124.57|28
1735546210000|2024-12-30 08:10:10|2136.2|2124.7|2136.49|2124.99|2137.15|2125.65|2136.2|2124.7|19
1735546220000|2024-12-30 08:10:20|2136.55|2125.05|2136.02|2124.52|2136.66|2125.16|2135.88|2124.38|23
1735546230000|2024-12-30 08:10:30|2136.13|2124.63|2135.73|2124.23|2136.13|2124.63|2134.75|2123.25|27
1735546240000|2024-12-30 08:10:40|2135.63|2124.13|2135.64|2124.14|2136.37|2124.87|2135.63|2124.13|27
1735546250000|2024-12-30 08:10:50|2135.53|2124.03|2136.2|2124.7|2136.2|2124.7|2135.53|2124.03|17
1735546260000|2024-12-30 08:11:00|2136.11|2124.61|2136.06|2124.56|2136.44|2124.94|2135.74|2124.24|27
1735546270000|2024-12-30 08:11:10|2136.07|2124.57|2136.91|2125.41|2137.42|2125.92|2136.07|2124.57|29
1735546280000|2024-12-30 08:11:20|2137.15|2125.65|2137.18|2125.68|2137.18|2125.68|2136.69|2125.19|19
1735546290000|2024-12-30 08:11:30|2137.19|2125.69|2136.44|2124.94|2137.58|2126.08|2136.02|2124.52|29
1735546300000|2024-12-30 08:11:40|2136.45|2124.95|2136.62|2125.12|2136.69|2125.19|2136.3|2124.8|20
1735546310000|2024-12-30 08:11:50|2136.51|2125.01|2137.29|2125.79|2137.29|2125.79|2136.01|2124.51|24
1735546320000|2024-12-30 08:12:00|2137.24|2125.74|2137.26|2125.76|2137.53|2126.03|2136.57|2125.07|14
1735546330000|2024-12-30 08:12:10|2137.31|2125.81|2135.89|2124.39|2137.31|2125.81|2135.83|2124.33|20
1735546340000|2024-12-30 08:12:20|2136.1|2124.6|2135.89|2124.39|2136.16|2124.66|2135.67|2124.17|27
1735546350000|2024-12-30 08:12:30|2135.91|2124.41|2135.98|2124.48|2136.34|2124.84|2135.75|2124.25|30
1735546360000|2024-12-30 08:12:40|2135.99|2124.49|2135.61|2124.11|2135.99|2124.49|2135.61|2124.11|3
1735546370000|2024-12-30 08:12:50|2135.73|2124.23|2136.54|2125.04|2136.79|2125.29|2135.67|2124.17|24
1735546380000|2024-12-30 08:13:00|2136.42|2124.92|2135.89|2124.39|2136.42|2124.92|2135.61|2124.11|33
1735546390000|2024-12-30 08:13:10|2135.88|2124.38|2136.68|2125.18|2136.83|2125.33|2135.88|2124.38|29
1735546400000|2024-12-30 08:13:20|2136.84|2125.34|2135.61|2124.11|2136.98|2125.48|2135.61|2124.11|22
1735546410000|2024-12-30 08:13:30|2135.63|2124.13|2135.61|2124.11|2135.69|2124.19|2135.61|2124.11|15
1735546430000|2024-12-30 08:13:50|2134.54|2123.04|2133.88|2122.38|2134.54|2123.04|2133.88|2122.38|2
1735546440000|2024-12-30 08:14:00|2133.96|2122.46|2132.08|2120.58|2133.96|2122.46|2131.48|2119.98|24
1735546450000|2024-12-30 08:14:10|2132.07|2120.57|2130.55|2119.05|2132.32|2120.82|2130.45|2118.95|31
1735546460000|2024-12-30 08:14:20|2130.52|2119.02|2129.85|2118.35|2130.55|2119.05|2129.7|2118.2|15
1735546470000|2024-12-30 08:14:30|2129.88|2118.38|2130.78|2119.28|2130.83|2119.33|2129.88|2118.38|20
1735546480000|2024-12-30 08:14:40|2130.76|2119.26|2131.82|2120.32|2131.82|2120.32|2130.15|2118.65|20
1735546490000|2024-12-30 08:14:50|2131.92|2120.42|2132.94|2121.44|2133.03|2121.53|2131.27|2119.77|24
1735546500000|2024-12-30 08:15:00|2132.93|2121.43|2132.42|2120.92|2133.7|2122.2|2132.24|2120.74|22
1735546510000|2024-12-30 08:15:10|2132.31|2120.81|2132.05|2120.55|2132.82|2121.32|2131.85|2120.35|28
1735546520000|2024-12-30 08:15:20|2132.48|2120.98|2131.52|2120.02|2132.48|2120.98|2131.24|2119.74|16
1735546530000|2024-12-30 08:15:30|2131.55|2120.05|2132.05|2120.55|2132.05|2120.55|2131.36|2119.86|21
1735546540000|2024-12-30 08:15:40|2132.22|2120.72|2133.41|2121.91|2133.41|2121.91|2132.22|2120.72|24
1735546550000|2024-12-30 08:15:50|2133.8|2122.3|2132.84|2121.34|2133.8|2122.3|2132.56|2121.06|20
1735546560000|2024-12-30 08:16:00|2132.88|2121.38|2131.5|2120|2132.9|2121.4|2131.15|2119.65|22
1735546570000|2024-12-30 08:16:10|2131.49|2119.99|2130.67|2119.17|2131.49|2119.99|2130.13|2118.63|23
1735546580000|2024-12-30 08:16:20|2130.72|2119.22|2132.18|2120.68|2132.19|2120.69|2130.58|2119.08|22
1735546590000|2024-12-30 08:16:30|2132.15|2120.65|2131.79|2120.29|2132.15|2120.65|2130.68|2119.18|20
1735546600000|2024-12-30 08:16:40|2132.01|2120.51|2130.11|2118.61|2132.01|2120.51|2130.1|2118.6|23
1735546610000|2024-12-30 08:16:50|2130.1|2118.6|2130.68|2119.18|2130.94|2119.44|2129.98|2118.48|23
1735546620000|2024-12-30 08:17:00|2130.71|2119.21|2130.64|2119.14|2130.88|2119.38|2130.42|2118.92|19
1735546630000|2024-12-30 08:17:10|2130.59|2119.09|2132.54|2121.04|2132.67|2121.17|2130.54|2119.04|25
1735546640000|2024-12-30 08:17:20|2132.64|2121.14|2130.17|2118.67|2132.68|2121.18|2130.17|2118.67|18
1735546650000|2024-12-30 08:17:30|2130.22|2118.72|2132.04|2120.54|2132.04|2120.54|2130.19|2118.69|27
1735546660000|2024-12-30 08:17:40|2132.58|2121.08|2133.48|2121.98|2133.48|2121.98|2132.58|2121.08|13
1735546670000|2024-12-30 08:17:50|2133.59|2122.09|2132.57|2121.07|2133.59|2122.09|2132.56|2121.06|24
1735546680000|2024-12-30 08:18:00|2132.56|2121.06|2132.18|2120.68|2132.56|2121.06|2131.26|2119.76|13
1735546690000|2024-12-30 08:18:10|2131.95|2120.45|2130.96|2119.46|2132.19|2120.69|2130.95|2119.45|21
1735546700000|2024-12-30 08:18:20|2131.16|2119.66|2132.41|2120.91|2132.47|2120.97|2131.11|2119.61|18
1735546710000|2024-12-30 08:18:30|2132.52|2121.02|2133.67|2122.17|2133.71|2122.21|2132.52|2121.02|19
1735546720000|2024-12-30 08:18:40|2133.83|2122.33|2133.35|2121.85|2134.24|2122.74|2133.35|2121.85|25
1735546730000|2024-12-30 08:18:50|2133.63|2122.13|2134.41|2122.91|2134.41|2122.91|2133.63|2122.13|18
1735546740000|2024-12-30 08:19:00|2134.92|2123.42|2137.01|2125.51|2137.25|2125.75|2134.92|2123.42|31
1735546750000|2024-12-30 08:19:10|2136.91|2125.41|2136.68|2125.18|2138.25|2126.75|2136.68|2125.18|31
1735546760000|2024-12-30 08:19:20|2136.67|2125.17|2136.29|2124.79|2136.67|2125.17|2134.99|2123.49|25
1735546770000|2024-12-30 08:19:30|2136.38|2124.88|2136.73|2125.23|2136.81|2125.31|2136.29|2124.79|17
1735546780000|2024-12-30 08:19:40|2136.83|2125.33|2137.06|2125.56|2138.35|2126.85|2136.73|2125.23|30
1735546790000|2024-12-30 08:19:50|2137.09|2125.59|2137.05|2125.55|2137.09|2125.59|2136.4|2124.9|14
1735546800000|2024-12-30 08:20:00|2136.77|2125.27|2136.83|2125.33|2137.5|2126|2136.61|2125.11|25
1735546810000|2024-12-30 08:20:10|2136.82|2125.32|2136.39|2124.89|2136.82|2125.32|2135.73|2124.23|19
1735546820000|2024-12-30 08:20:20|2136.33|2124.83|2135.91|2124.41|2136.71|2125.21|2135.91|2124.41|26
1735546830000|2024-12-30 08:20:30|2135.9|2124.4|2134.83|2123.33|2135.9|2124.4|2134.73|2123.23|19
1735546840000|2024-12-30 08:20:40|2134.86|2123.36|2133.85|2122.35|2134.94|2123.44|2133.85|2122.35|26
1735546850000|2024-12-30 08:20:50|2133.75|2122.25|2132.44|2120.94|2133.75|2122.25|2132.44|2120.94|24
1735546860000|2024-12-30 08:21:00|2132.35|2120.85|2131.85|2120.35|2132.35|2120.85|2131.65|2120.15|22
1735546870000|2024-12-30 08:21:10|2131.84|2120.34|2132.19|2120.69|2132.19|2120.69|2131.53|2120.03|27
1735546880000|2024-12-30 08:21:20|2132.09|2120.59|2132.75|2121.25|2132.75|2121.25|2131.71|2120.21|23
1735546890000|2024-12-30 08:21:30|2132.7|2121.2|2134.13|2122.63|2134.8|2123.3|2132.7|2121.2|31
1735546900000|2024-12-30 08:21:40|2134.3|2122.8|2134.9|2123.4|2135.34|2123.84|2134.3|2122.8|24
1735546910000|2024-12-30 08:21:50|2134.76|2123.26|2133.89|2122.39|2134.86|2123.36|2133.89|2122.39|20
1735546920000|2024-12-30 08:22:00|2134.32|2122.82|2131.5|2120|2134.42|2122.92|2131.5|2120|27
1735546930000|2024-12-30 08:22:10|2131.51|2120.01|2133.89|2122.39|2134.01|2122.51|2131.51|2120.01|23
1735546940000|2024-12-30 08:22:20|2133.99|2122.49|2132.08|2120.58|2134.25|2122.75|2132.08|2120.58|29
1735546950000|2024-12-30 08:22:30|2132.3|2120.8|2132.51|2121.01|2132.63|2121.13|2131.95|2120.45|22
1735546960000|2024-12-30 08:22:40|2132.45|2120.95|2134.56|2123.06|2134.69|2123.19|2132.45|2120.95|29
1735546970000|2024-12-30 08:22:50|2134.66|2123.16|2138.68|2127.18|2138.68|2127.18|2134.57|2123.07|27
1735546980000|2024-12-30 08:23:00|2138.7|2127.2|2141.26|2129.76|2142.58|2131.08|2138.53|2127.03|31
1735546990000|2024-12-30 08:23:10|2141.46|2129.96|2142.03|2130.53|2142.13|2130.63|2141.46|2129.96|19
1735547000000|2024-12-30 08:23:20|2142.07|2130.57|2142.09|2130.59|2142.55|2131.05|2141.39|2129.89|22
1735547010000|2024-12-30 08:23:30|2142.24|2130.74|2140.21|2128.71|2142.31|2130.81|2140.04|2128.54|25
1735547020000|2024-12-30 08:23:40|2140.05|2128.55|2139.85|2128.35|2140.64|2129.14|2139.85|2128.35|22
1735547030000|2024-12-30 08:23:50|2139.79|2128.29|2139.59|2128.09|2139.86|2128.36|2139.21|2127.71|22
1735547040000|2024-12-30 08:24:00|2139.51|2128.01|2139.72|2128.22|2139.95|2128.45|2139.37|2127.87|26
1735547050000|2024-12-30 08:24:10|2139.93|2128.43|2139.42|2127.92|2140.31|2128.81|2139.42|2127.92|26
1735547060000|2024-12-30 08:24:20|2139.41|2127.91|2138.6|2127.1|2139.41|2127.91|2138.6|2127.1|25
1735547070000|2024-12-30 08:24:30|2138.64|2127.14|2138.61|2127.11|2138.73|2127.23|2138.6|2127.1|13
1735547080000|2024-12-30 08:24:40|2138.62|2127.12|2139.21|2127.71|2139.62|2128.12|2138.62|2127.12|27
1735547090000|2024-12-30 08:24:50|2139.32|2127.82|2138.6|2127.1|2139.32|2127.82|2138.6|2127.1|14
1735547100000|2024-12-30 08:25:00|2138.73|2127.23|2138.7|2127.2|2138.9|2127.4|2138.6|2127.1|27
1735547110000|2024-12-30 08:25:10|2138.81|2127.31|2138.6|2127.1|2138.81|2127.31|2138.6|2127.1|21
1735547120000|2024-12-30 08:25:20|2138.71|2127.21|2138.8|2127.3|2139.44|2127.94|2138.6|2127.1|25
1735547130000|2024-12-30 08:25:30|2138.96|2127.46|2139.77|2128.27|2140.62|2129.12|2138.73|2127.23|32
1735547140000|2024-12-30 08:25:40|2139.76|2128.26|2138.6|2127.1|2139.77|2128.27|2138.6|2127.1|29
1735547160000|2024-12-30 08:26:00|2138.77|2127.27|2138.6|2127.1|2138.83|2127.33|2138.6|2127.1|16
1735547180000|2024-12-30 08:26:20|2138.71|2127.21|2138.6|2127.1|2138.77|2127.27|2138.6|2127.1|10
1735547200000|2024-12-30 08:26:40|2138.63|2127.13|2139.69|2128.19|2139.85|2128.35|2138.63|2127.13|12
1735547210000|2024-12-30 08:26:50|2139.84|2128.34|2139.45|2127.95|2139.88|2128.38|2138.95|2127.45|22
1735547220000|2024-12-30 08:27:00|2139.19|2127.69|2138.36|2126.86|2139.58|2128.08|2138.27|2126.77|31
1735547230000|2024-12-30 08:27:10|2138.4|2126.9|2138.82|2127.32|2138.82|2127.32|2138.07|2126.57|29
1735547240000|2024-12-30 08:27:20|2138.74|2127.24|2138.44|2126.94|2138.76|2127.26|2137.85|2126.35|19
1735547250000|2024-12-30 08:27:30|2138.57|2127.07|2139.45|2127.95|2139.46|2127.96|2138.41|2126.91|27
1735547260000|2024-12-30 08:27:40|2139.35|2127.85|2136.99|2125.49|2139.5|2128|2136.99|2125.49|31
1735547270000|2024-12-30 08:27:50|2137.12|2125.62|2134.2|2122.7|2137.13|2125.63|2134.19|2122.69|36
1735547280000|2024-12-30 08:28:00|2134.37|2122.87|2133.67|2122.17|2134.37|2122.87|2133.56|2122.06|25
1735547290000|2024-12-30 08:28:10|2134.2|2122.7|2134.39|2122.89|2135.15|2123.65|2134.2|2122.7|26
1735547300000|2024-12-30 08:28:20|2134.48|2122.98|2134.02|2122.52|2134.9|2123.4|2133.42|2121.92|28
1735547310000|2024-12-30 08:28:30|2134.18|2122.68|2136.18|2124.68|2136.18|2124.68|2134.18|2122.68|27
1735547320000|2024-12-30 08:28:40|2136.27|2124.77|2135.11|2123.61|2136.32|2124.82|2135.08|2123.58|18
1735547330000|2024-12-30 08:28:50|2135.14|2123.64|2134.93|2123.43|2135.37|2123.87|2134.93|2123.43|24
1735547340000|2024-12-30 08:29:00|2134.94|2123.44|2135.39|2123.89|2135.47|2123.97|2134.94|2123.44|23
1735547350000|2024-12-30 08:29:10|2134.96|2123.46|2135.51|2124.01|2135.51|2124.01|2134.7|2123.2|24
1735547360000|2024-12-30 08:29:20|2135.4|2123.9|2134.86|2123.36|2135.4|2123.9|2134.56|2123.06|17
1735547370000|2024-12-30 08:29:30|2134.96|2123.46|2134.35|2122.85|2134.96|2123.46|2134.21|2122.71|28
1735547380000|2024-12-30 08:29:40|2134.44|2122.94|2133.59|2122.09|2134.62|2123.12|2133.54|2122.04|24
1735547390000|2024-12-30 08:29:50|2133.58|2122.08|2132.52|2121.02|2133.7|2122.2|2132.45|2120.95|19
1735547400000|2024-12-30 08:30:00|2132.51|2121.01|2132.3|2120.8|2132.66|2121.16|2131.81|2120.31|28
1735547410000|2024-12-30 08:30:10|2132.46|2120.96|2131.86|2120.36|2132.68|2121.18|2131.65|2120.15|20
1735547420000|2024-12-30 08:30:20|2132.02|2120.52|2130.99|2119.49|2132.02|2120.52|2130.34|2118.84|17
1735547430000|2024-12-30 08:30:30|2131.18|2119.68|2128.45|2116.95|2131.27|2119.77|2128.45|2116.95|27
1735547440000|2024-12-30 08:30:40|2128.93|2117.43|2132.15|2120.65|2132.3|2120.8|2128.93|2117.43|28
1735547450000|2024-12-30 08:30:50|2132.19|2120.69|2131.17|2119.67|2132.71|2121.21|2131.03|2119.53|24
1735547460000|2024-12-30 08:31:00|2131.25|2119.75|2131.03|2119.53|2131.89|2120.39|2130.99|2119.49|18
1735547470000|2024-12-30 08:31:10|2130.71|2119.21|2128.41|2116.91|2130.71|2119.21|2128.41|2116.91|27
1735547480000|2024-12-30 08:31:20|2128.36|2116.86|2129.1|2117.6|2129.1|2117.6|2128.03|2116.53|20
1735547490000|2024-12-30 08:31:30|2128.88|2117.38|2129.17|2117.67|2129.17|2117.67|2128.13|2116.63|22
1735547500000|2024-12-30 08:31:40|2129.07|2117.57|2127.98|2116.48|2129.32|2117.82|2127.98|2116.48|22
1735547510000|2024-12-30 08:31:50|2128.03|2116.53|2127.95|2116.45|2128.23|2116.73|2127.92|2116.42|16
1735547520000|2024-12-30 08:32:00|2127.96|2116.46|2127.06|2115.56|2128.41|2116.91|2127.06|2115.56|29
1735547530000|2024-12-30 08:32:10|2127.09|2115.59|2128.64|2117.14|2128.64|2117.14|2126.93|2115.43|21
1735547540000|2024-12-30 08:32:20|2128.65|2117.15|2127.55|2116.05|2128.82|2117.32|2126.98|2115.48|25
1735547550000|2024-12-30 08:32:30|2127.57|2116.07|2127.05|2115.55|2127.57|2116.07|2126.68|2115.18|22
1735547560000|2024-12-30 08:32:40|2126.79|2115.29|2125.5|2114|2126.79|2115.29|2125.5|2114|23
1735547570000|2024-12-30 08:32:50|2125.02|2113.52|2122.79|2111.29|2125.12|2113.62|2122.79|2111.29|26
1735547580000|2024-12-30 08:33:00|2122.82|2111.32|2123.25|2111.75|2124.12|2112.62|2122.82|2111.32|24
1735547590000|2024-12-30 08:33:10|2123.14|2111.64|2123.13|2111.63|2123.14|2111.64|2122.53|2111.03|28
1735547600000|2024-12-30 08:33:20|2123.16|2111.66|2124.32|2112.82|2125.38|2113.88|2123.16|2111.66|28
1735547610000|2024-12-30 08:33:30|2124.36|2112.86|2123.08|2111.58|2124.36|2112.86|2122.68|2111.18|26
1735547620000|2024-12-30 08:33:40|2123.23|2111.73|2122.74|2111.24|2123.23|2111.73|2122.61|2111.11|27
1735547630000|2024-12-30 08:33:50|2122.75|2111.25|2122.83|2111.33|2122.96|2111.46|2122.47|2110.97|22
1735547640000|2024-12-30 08:34:00|2123.01|2111.51|2123.55|2112.05|2123.84|2112.34|2122.67|2111.17|32
1735547650000|2024-12-30 08:34:10|2123.63|2112.13|2125.23|2113.73|2125.27|2113.77|2123.63|2112.13|28
1735547660000|2024-12-30 08:34:20|2125.35|2113.85|2125.84|2114.34|2125.84|2114.34|2125.21|2113.71|24
1735547670000|2024-12-30 08:34:30|2125.99|2114.49|2126.82|2115.32|2127.04|2115.54|2125.99|2114.49|24
1735547680000|2024-12-30 08:34:40|2126.92|2115.42|2125.81|2114.31|2126.92|2115.42|2125.48|2113.98|25
1735547690000|2024-12-30 08:34:50|2125.7|2114.2|2126.27|2114.77|2126.27|2114.77|2125.59|2114.09|23
1735547700000|2024-12-30 08:35:00|2126.16|2114.66|2125.23|2113.73|2127.09|2115.59|2125.23|2113.73|36
1735547710000|2024-12-30 08:35:10|2125.27|2113.77|2124.64|2113.14|2125.27|2113.77|2124.3|2112.8|26
1735547720000|2024-12-30 08:35:20|2124.6|2113.1|2123.42|2111.92|2124.6|2113.1|2123.39|2111.89|20
1735547730000|2024-12-30 08:35:30|2123.67|2112.17|2123.55|2112.05|2124.25|2112.75|2123.25|2111.75|27
1735547740000|2024-12-30 08:35:40|2123.53|2112.03|2125.48|2113.98|2125.48|2113.98|2123.47|2111.97|31
1735547750000|2024-12-30 08:35:50|2125.7|2114.2|2126.11|2114.61|2126.25|2114.75|2125.58|2114.08|22
1735547760000|2024-12-30 08:36:00|2125.92|2114.42|2125.82|2114.32|2125.93|2114.43|2124.43|2112.93|26
1735547770000|2024-12-30 08:36:10|2125.91|2114.41|2124.84|2113.34|2125.91|2114.41|2124.32|2112.82|33
1735547780000|2024-12-30 08:36:20|2124.88|2113.38|2124.59|2113.09|2125.31|2113.81|2124.38|2112.88|27
1735547790000|2024-12-30 08:36:30|2124.55|2113.05|2125.74|2114.24|2125.74|2114.24|2124.01|2112.51|31
1735547800000|2024-12-30 08:36:40|2125.84|2114.34|2125.79|2114.29|2126.34|2114.84|2125.4|2113.9|22
1735547810000|2024-12-30 08:36:50|2125.83|2114.33|2125.17|2113.67|2125.83|2114.33|2125.17|2113.67|24
1735547820000|2024-12-30 08:37:00|2125.14|2113.64|2126.09|2114.59|2126.09|2114.59|2124.67|2113.17|22
1735547830000|2024-12-30 08:37:10|2126.02|2114.52|2129.14|2117.64|2129.14|2117.64|2126.02|2114.52|31
1735547840000|2024-12-30 08:37:20|2129.2|2117.7|2129.3|2117.8|2129.84|2118.34|2129.11|2117.61|22
1735547850000|2024-12-30 08:37:30|2129.31|2117.81|2130.24|2118.74|2130.31|2118.81|2128.93|2117.43|27
1735547860000|2024-12-30 08:37:40|2130.2|2118.7|2129.52|2118.02|2130.51|2119.01|2129.43|2117.93|25
1735547870000|2024-12-30 08:37:50|2129.56|2118.06|2130.3|2118.8|2130.58|2119.08|2129.56|2118.06|29
1735547880000|2024-12-30 08:38:00|2130.33|2118.83|2130.89|2119.39|2131.51|2120.01|2130.26|2118.76|23
1735547890000|2024-12-30 08:38:10|2131|2119.5|2132.17|2120.67|2132.34|2120.84|2130.9|2119.4|28
1735547900000|2024-12-30 08:38:20|2132.06|2120.56|2132.67|2121.17|2132.67|2121.17|2131.28|2119.78|20
1735547910000|2024-12-30 08:38:30|2132.71|2121.21|2136.44|2124.94|2136.47|2124.97|2132.71|2121.21|19
1735547920000|2024-12-30 08:38:40|2136.56|2125.06|2137.61|2126.11|2137.97|2126.47|2136.56|2125.06|18
1735547930000|2024-12-30 08:38:50|2137.66|2126.16|2137.66|2126.16|2138|2126.5|2137.66|2126.16|16
1735547940000|2024-12-30 08:39:00|2137.89|2126.39|2138.93|2127.43|2139.09|2127.59|2137.77|2126.27|28
1735547950000|2024-12-30 08:39:10|2139.09|2127.59|2140.09|2128.59|2140.13|2128.63|2138.86|2127.36|31
1735547960000|2024-12-30 08:39:20|2140.13|2128.63|2139.03|2127.53|2140.62|2129.12|2139.03|2127.53|29
1735547970000|2024-12-30 08:39:30|2139.04|2127.54|2139.11|2127.61|2139.84|2128.34|2138.86|2127.36|31
1735547980000|2024-12-30 08:39:40|2139.02|2127.52|2139.17|2127.67|2139.28|2127.78|2138.88|2127.38|20
1735547990000|2024-12-30 08:39:50|2139.25|2127.75|2137.61|2126.11|2139.25|2127.75|2137.61|2126.11|18
1735548000000|2024-12-30 08:40:00|2137.65|2126.15|2136.54|2125.04|2137.88|2126.38|2136.33|2124.83|17
1735548010000|2024-12-30 08:40:10|2136.65|2125.15|2135.96|2124.46|2136.75|2125.25|2135.96|2124.46|26
1735548020000|2024-12-30 08:40:20|2135.82|2124.32|2136.52|2125.02|2136.59|2125.09|2135.7|2124.2|30
1735548030000|2024-12-30 08:40:30|2136.57|2125.07|2138.28|2126.78|2138.75|2127.25|2136.52|2125.02|27
1735548040000|2024-12-30 08:40:40|2138.29|2126.79|2138.19|2126.69|2138.89|2127.39|2137.78|2126.28|31
1735548050000|2024-12-30 08:40:50|2138.14|2126.64|2136.49|2124.99|2138.14|2126.64|2136.25|2124.75|27
1735548060000|2024-12-30 08:41:00|2136.55|2125.05|2136.11|2124.61|2136.91|2125.41|2135.97|2124.47|15
1735548070000|2024-12-30 08:41:10|2136.27|2124.77|2135.31|2123.81|2136.49|2124.99|2135.31|2123.81|29
1735548080000|2024-12-30 08:41:20|2135.09|2123.59|2134.45|2122.95|2135.29|2123.79|2133.94|2122.44|30
1735548090000|2024-12-30 08:41:30|2134.36|2122.86|2132.44|2120.94|2134.79|2123.29|2132.28|2120.78|28
1735548100000|2024-12-30 08:41:40|2132.46|2120.96|2132.46|2120.96|2132.64|2121.14|2131.99|2120.49|22
1735548110000|2024-12-30 08:41:50|2132.45|2120.95|2133.18|2121.68|2133.65|2122.15|2132.45|2120.95|29
1735548120000|2024-12-30 08:42:00|2133.44|2121.94|2131.96|2120.46|2133.5|2122|2131.96|2120.46|14
1735548130000|2024-12-30 08:42:10|2130.77|2119.27|2130.29|2118.79|2130.81|2119.31|2129.47|2117.97|27
1735548140000|2024-12-30 08:42:20|2130.21|2118.71|2130.22|2118.72|2130.64|2119.14|2129.66|2118.16|28
1735548150000|2024-12-30 08:42:30|2130.29|2118.79|2131.75|2120.25|2131.75|2120.25|2130.22|2118.72|28
1735548160000|2024-12-30 08:42:40|2131.74|2120.24|2130.5|2119|2131.74|2120.24|2129.97|2118.47|24
1735548170000|2024-12-30 08:42:50|2130.53|2119.03|2131.88|2120.38|2131.88|2120.38|2130.52|2119.02|20
1735548180000|2024-12-30 08:43:00|2131.45|2119.95|2131.26|2119.76|2132.66|2121.16|2131.05|2119.55|25
1735548190000|2024-12-30 08:43:10|2131.37|2119.87|2130.67|2119.17|2131.37|2119.87|2130.41|2118.91|23
1735548200000|2024-12-30 08:43:20|2130.6|2119.1|2129.68|2118.18|2130.61|2119.11|2129.35|2117.85|30
1735548210000|2024-12-30 08:43:30|2129.78|2118.28|2129.37|2117.87|2130.47|2118.97|2129.16|2117.66|27
1735548220000|2024-12-30 08:43:40|2129.32|2117.82|2128.89|2117.39|2129.55|2118.05|2128.67|2117.17|25
1735548230000|2024-12-30 08:43:50|2128.87|2117.37|2128.8|2117.3|2128.87|2117.37|2128.8|2117.3|4
1735548240000|2024-12-30 08:44:00|2127.55|2116.05|2126.78|2115.28|2127.55|2116.05|2126.38|2114.88|12
1735548250000|2024-12-30 08:44:10|2126.34|2114.84|2126.43|2114.93|2126.72|2115.22|2126.02|2114.52|28
1735548260000|2024-12-30 08:44:20|2126.42|2114.92|2127.38|2115.88|2127.49|2115.99|2126.42|2114.92|20
1735548270000|2024-12-30 08:44:30|2127.49|2115.99|2128.06|2116.56|2128.06|2116.56|2126.83|2115.33|26
1735548280000|2024-12-30 08:44:40|2127.95|2116.45|2126.57|2115.07|2128.22|2116.72|2126.55|2115.05|27
1735548290000|2024-12-30 08:44:50|2126.63|2115.13|2125.83|2114.33|2126.95|2115.45|2125.63|2114.13|29
1735548300000|2024-12-30 08:45:00|2125.77|2114.27|2125.77|2114.27|2125.95|2114.45|2125.31|2113.81|31
1735548310000|2024-12-30 08:45:10|2125.96|2114.46|2128.95|2117.45|2129.32|2117.82|2125.96|2114.46|37
1735548320000|2024-12-30 08:45:20|2128.96|2117.46|2130.03|2118.53|2130.03|2118.53|2128.96|2117.46|29
1735548330000|2024-12-30 08:45:30|2129.81|2118.31|2130.09|2118.59|2130.47|2118.97|2129.74|2118.24|24
1735548340000|2024-12-30 08:45:40|2129.98|2118.48|2129.29|2117.79|2129.98|2118.48|2129.22|2117.72|18
1735548350000|2024-12-30 08:45:50|2129.34|2117.84|2129.75|2118.25|2129.96|2118.46|2129.33|2117.83|27
1735548360000|2024-12-30 08:46:00|2129.65|2118.15|2130.16|2118.66|2130.16|2118.66|2129.48|2117.98|22
1735548370000|2024-12-30 08:46:10|2130.4|2118.9|2129.67|2118.17|2130.57|2119.07|2129.67|2118.17|24
1735548380000|2024-12-30 08:46:20|2129.87|2118.37|2129.39|2117.89|2129.99|2118.49|2129.3|2117.8|27
1735548390000|2024-12-30 08:46:30|2129.46|2117.96|2130.11|2118.61|2130.34|2118.84|2129.31|2117.81|24
1735548400000|2024-12-30 08:46:40|2130.16|2118.66|2132.24|2120.74|2132.24|2120.74|2129.79|2118.29|30
1735548410000|2024-12-30 08:46:50|2132.27|2120.77|2132.24|2120.74|2132.94|2121.44|2132.24|2120.74|15
1735548420000|2024-12-30 08:47:00|2132.1|2120.6|2130.25|2118.75|2132.1|2120.6|2129.79|2118.29|27
1735548430000|2024-12-30 08:47:10|2130.28|2118.78|2129.58|2118.08|2130.81|2119.31|2129.55|2118.05|26
1735548440000|2024-12-30 08:47:20|2129.68|2118.18|2129.36|2117.86|2129.73|2118.23|2128.98|2117.48|23
1735548450000|2024-12-30 08:47:30|2129.49|2117.99|2129.48|2117.98|2129.88|2118.38|2129.17|2117.67|30
1735548460000|2024-12-30 08:47:40|2129.54|2118.04|2127.07|2115.57|2129.54|2118.04|2127.07|2115.57|27
1735548470000|2024-12-30 08:47:50|2127|2115.5|2127.68|2116.18|2127.85|2116.35|2126.75|2115.25|26
1735548480000|2024-12-30 08:48:00|2127.57|2116.07|2127.59|2116.09|2127.95|2116.45|2127.13|2115.63|20
1735548490000|2024-12-30 08:48:10|2127.58|2116.08|2128.82|2117.32|2128.88|2117.38|2127.51|2116.01|35
1735548500000|2024-12-30 08:48:20|2128.81|2117.31|2129.14|2117.64|2129.5|2118|2128.81|2117.31|21
1735548510000|2024-12-30 08:48:30|2129.17|2117.67|2127.38|2115.88|2129.86|2118.36|2127.32|2115.82|24
1735548520000|2024-12-30 08:48:40|2127.64|2116.14|2127.18|2115.68|2127.64|2116.14|2127.18|2115.68|21
1735548530000|2024-12-30 08:48:50|2127.07|2115.57|2125.28|2113.78|2127.07|2115.57|2125.11|2113.61|20
1735548540000|2024-12-30 08:49:00|2125.52|2114.02|2125.97|2114.47|2126.22|2114.72|2125.33|2113.83|27
1735548550000|2024-12-30 08:49:10|2125.54|2114.04|2127.04|2115.54|2127.17|2115.67|2125.54|2114.04|25
1735548560000|2024-12-30 08:49:20|2127.07|2115.57|2126.21|2114.71|2127.07|2115.57|2125.74|2114.24|28
1735548570000|2024-12-30 08:49:30|2126.13|2114.63|2126.28|2114.78|2126.29|2114.79|2125.95|2114.45|25
1735548580000|2024-12-30 08:49:40|2126.27|2114.77|2125.98|2114.48|2126.27|2114.77|2125.97|2114.47|22
1735548590000|2024-12-30 08:49:50|2125.71|2114.21|2125.31|2113.81|2125.71|2114.21|2125.13|2113.63|27
1735548600000|2024-12-30 08:50:00|2125.19|2113.69|2125.1|2113.6|2125.64|2114.14|2125.1|2113.6|21
1735548610000|2024-12-30 08:50:10|2125.05|2113.55|2125.2|2113.7|2125.88|2114.38|2124.97|2113.47|21
1735548620000|2024-12-30 08:50:20|2125.31|2113.81|2124.48|2112.98|2125.84|2114.34|2124.48|2112.98|27
1735548630000|2024-12-30 08:50:30|2124.52|2113.02|2124.47|2112.97|2126.15|2114.65|2124.47|2112.97|31
1735548640000|2024-12-30 08:50:40|2124.53|2113.03|2124.75|2113.25|2124.79|2113.29|2124.29|2112.79|16
1735548650000|2024-12-30 08:50:50|2124.21|2112.71|2124.85|2113.35|2125.18|2113.68|2124.21|2112.71|15
1735548660000|2024-12-30 08:51:00|2124.74|2113.24|2125.65|2114.15|2125.65|2114.15|2124.74|2113.24|13
1735548670000|2024-12-30 08:51:10|2125.56|2114.06|2124.89|2113.39|2125.61|2114.11|2124.89|2113.39|16
1735548680000|2024-12-30 08:51:20|2124.65|2113.15|2123.85|2112.35|2124.71|2113.21|2123.28|2111.78|33
1735548690000|2024-12-30 08:51:30|2123.77|2112.27|2123.85|2112.35|2123.85|2112.35|2123.69|2112.19|6
1735548700000|2024-12-30 08:51:40|2123.76|2112.26|2123.85|2112.35|2123.85|2112.35|2122.84|2111.34|26
1735548720000|2024-12-30 08:52:00|2124.25|2112.75|2124.64|2113.14|2124.64|2113.14|2124.25|2112.75|2
1735548730000|2024-12-30 08:52:10|2124.88|2113.38|2124.93|2113.43|2125.11|2113.61|2124.82|2113.32|13
1735548740000|2024-12-30 08:52:20|2124.96|2113.46|2125|2113.5|2125.05|2113.55|2124.47|2112.97|16
1735548750000|2024-12-30 08:52:30|2124.97|2113.47|2125.11|2113.61|2125.11|2113.61|2124.88|2113.38|19
1735548760000|2024-12-30 08:52:40|2124.89|2113.39|2124.69|2113.19|2125.11|2113.61|2124.69|2113.19|13
1735548770000|2024-12-30 08:52:50|2124.64|2113.14|2124.76|2113.26|2124.91|2113.41|2124.5|2113|22
1735548780000|2024-12-30 08:53:00|2124.8|2113.3|2125.11|2113.61|2125.11|2113.61|2124.69|2113.19|9
1735548850000|2024-12-30 08:54:10|2125.59|2114.09|2126.08|2114.58|2126.08|2114.58|2125.59|2114.09|7
1735548900000|2024-12-30 08:55:00|2126.68|2115.18|2127.28|2115.78|2127.28|2115.78|2126.68|2115.18|2
1735548910000|2024-12-30 08:55:10|2127.3|2115.8|2128.29|2116.79|2128.29|2116.79|2127.3|2115.8|6
1735548920000|2024-12-30 08:55:20|2128.42|2116.92|2130.42|2118.92|2130.42|2118.92|2128.42|2116.92|7
1735548930000|2024-12-30 08:55:30|2130.7|2119.2|2131.35|2119.85|2131.35|2119.85|2130.7|2119.2|8
1735548940000|2024-12-30 08:55:40|2132.02|2120.52|2132.57|2121.07|2132.69|2121.19|2132.02|2120.52|9
1735548950000|2024-12-30 08:55:50|2132.58|2121.08|2131.38|2119.88|2132.58|2121.08|2131.29|2119.79|17
1735548960000|2024-12-30 08:56:00|2131.33|2119.83|2130.58|2119.08|2131.41|2119.91|2130.1|2118.6|34
1735548970000|2024-12-30 08:56:10|2130.28|2118.78|2132.71|2121.21|2132.71|2121.21|2130.28|2118.78|31
1735548980000|2024-12-30 08:56:20|2133.09|2121.59|2132.63|2121.13|2133.34|2121.84|2132.53|2121.03|22
1735548990000|2024-12-30 08:56:30|2132.53|2121.03|2132.53|2121.03|2132.63|2121.13|2132.53|2121.03|8
1735549060000|2024-12-30 08:57:40|2131.84|2120.34|2129.94|2118.44|2131.84|2120.34|2129.83|2118.33|6
1735549070000|2024-12-30 08:57:50|2130.01|2118.51|2129.7|2118.2|2130.55|2119.05|2129.7|2118.2|23
1735549080000|2024-12-30 08:58:00|2129.75|2118.25|2128.18|2116.68|2129.78|2118.28|2128.17|2116.67|25
1735549090000|2024-12-30 08:58:10|2128.21|2116.71|2128.04|2116.54|2128.32|2116.82|2127.49|2115.99|32
1735549100000|2024-12-30 08:58:20|2128.17|2116.67|2127.83|2116.33|2128.27|2116.77|2127.71|2116.21|34
1735549110000|2024-12-30 08:58:30|2127.94|2116.44|2129.05|2117.55|2129.05|2117.55|2127.83|2116.33|29
1735549120000|2024-12-30 08:58:40|2129.08|2117.58|2130.12|2118.62|2130.14|2118.64|2129.03|2117.53|32
1735549130000|2024-12-30 08:58:50|2130.1|2118.6|2130.28|2118.78|2130.28|2118.78|2129.79|2118.29|21
1735549140000|2024-12-30 08:59:00|2130.27|2118.77|2130.08|2118.58|2130.27|2118.77|2129.86|2118.36|18
1735549150000|2024-12-30 08:59:10|2130.11|2118.61|2129.92|2118.42|2130.13|2118.63|2129.77|2118.27|22
1735549160000|2024-12-30 08:59:20|2129.94|2118.44|2129.75|2118.25|2130.08|2118.58|2129.75|2118.25|13
1735549170000|2024-12-30 08:59:30|2129.99|2118.49|2130.04|2118.54|2130.15|2118.65|2129.87|2118.37|11
1735549180000|2024-12-30 08:59:40|2130.08|2118.58|2130.14|2118.64|2130.25|2118.75|2129.93|2118.43|23
1735549190000|2024-12-30 08:59:50|2130.12|2118.62|2129.87|2118.37|2130.12|2118.62|2129.76|2118.26|29
1735549200000|2024-12-30 09:00:00|2129.93|2118.43|2131.48|2119.98|2131.91|2120.41|2129.81|2118.31|29
1735549210000|2024-12-30 09:00:10|2131.59|2120.09|2131.8|2120.3|2132.03|2120.53|2129.99|2118.49|29
1735549220000|2024-12-30 09:00:20|2131.85|2120.35|2131.81|2120.31|2132.12|2120.62|2131.56|2120.06|24
1735549230000|2024-12-30 09:00:30|2132.07|2120.57|2132.21|2120.71|2132.31|2120.81|2131.86|2120.36|26
1735549240000|2024-12-30 09:00:40|2132.32|2120.82|2132.21|2120.71|2132.41|2120.91|2131.85|2120.35|30
1735549250000|2024-12-30 09:00:50|2132.12|2120.62|2129.75|2118.25|2132.12|2120.62|2129.75|2118.25|15
1735549260000|2024-12-30 09:01:00|2129.84|2118.34|2129.75|2118.25|2130.14|2118.64|2129.75|2118.25|6
1735549270000|2024-12-30 09:01:10|2128.57|2117.07|2126.93|2115.43|2128.57|2117.07|2125.94|2114.44|28
1735549280000|2024-12-30 09:01:20|2126.81|2115.31|2126.67|2115.17|2127.29|2115.79|2126.47|2114.97|29
1735549290000|2024-12-30 09:01:30|2126.72|2115.22|2125.75|2114.25|2126.85|2115.35|2125.75|2114.25|17
1735549320000|2024-12-30 09:02:00|2125.83|2114.33|2125.75|2114.25|2125.83|2114.33|2125.75|2114.25|2
1735549330000|2024-12-30 09:02:10|2125.85|2114.35|2125.75|2114.25|2125.85|2114.35|2125.75|2114.25|5
1735549350000|2024-12-30 09:02:30|2125.96|2114.46|2125.76|2114.26|2126|2114.5|2125.76|2114.26|16
1735549360000|2024-12-30 09:02:40|2125.75|2114.25|2125.95|2114.45|2125.96|2114.46|2125.75|2114.25|16
1735549370000|2024-12-30 09:02:50|2125.85|2114.35|2126.67|2115.17|2126.8|2115.3|2125.85|2114.35|26
1735549380000|2024-12-30 09:03:00|2126.56|2115.06|2129.31|2117.81|2129.52|2118.02|2126.56|2115.06|34
1735549390000|2024-12-30 09:03:10|2129.41|2117.91|2131.45|2119.95|2131.45|2119.95|2129.41|2117.91|33
1735549400000|2024-12-30 09:03:20|2132.71|2121.21|2131.46|2119.96|2132.96|2121.46|2131.36|2119.86|25
1735549410000|2024-12-30 09:03:30|2131.66|2120.16|2133.42|2121.92|2133.69|2122.19|2131.66|2120.16|29
1735549420000|2024-12-30 09:03:40|2133.32|2121.82|2133.51|2122.01|2133.51|2122.01|2132.79|2121.29|15
1735549430000|2024-12-30 09:03:50|2133.52|2122.02|2133.55|2122.05|2133.65|2122.15|2133.14|2121.64|33
1735549440000|2024-12-30 09:04:00|2133.54|2122.04|2134.24|2122.74|2134.62|2123.12|2133.07|2121.57|29
1735549450000|2024-12-30 09:04:10|2134.34|2122.84|2133.52|2122.02|2134.34|2122.84|2133.15|2121.65|27
1735549460000|2024-12-30 09:04:20|2133.42|2121.92|2133.64|2122.14|2133.69|2122.19|2132.21|2120.71|26
1735549470000|2024-12-30 09:04:30|2133.51|2122.01|2135.77|2124.27|2135.99|2124.49|2133.51|2122.01|25
1735549480000|2024-12-30 09:04:40|2135.82|2124.32|2135.69|2124.19|2136.11|2124.61|2135.58|2124.08|20
1735549490000|2024-12-30 09:04:50|2136.07|2124.57|2135.4|2123.9|2136.32|2124.82|2135.4|2123.9|13
1735549500000|2024-12-30 09:05:00|2134.05|2122.55|2132.76|2121.26|2134.05|2122.55|2132.59|2121.09|17
1735549510000|2024-12-30 09:05:10|2132.8|2121.3|2133.85|2122.35|2134.52|2123.02|2132.76|2121.26|36
1735549520000|2024-12-30 09:05:20|2133.86|2122.36|2134.05|2122.55|2134.64|2123.14|2133.86|2122.36|30
1735549530000|2024-12-30 09:05:30|2134.09|2122.59|2133.12|2121.62|2134.56|2123.06|2132.77|2121.27|33
1735549540000|2024-12-30 09:05:40|2133.38|2121.88|2132.8|2121.3|2133.46|2121.96|2132.59|2121.09|19
1735549550000|2024-12-30 09:05:50|2132.76|2121.26|2129.17|2117.67|2132.92|2121.42|2129.17|2117.67|20
1735549560000|2024-12-30 09:06:00|2129.07|2117.57|2126.63|2115.13|2129.07|2117.57|2125.78|2114.28|34
1735549570000|2024-12-30 09:06:10|2126.91|2115.41|2126.6|2115.1|2126.91|2115.41|2125.92|2114.42|24
1735549580000|2024-12-30 09:06:20|2126.63|2115.13|2126.1|2114.6|2127|2115.5|2126.1|2114.6|27
1735549590000|2024-12-30 09:06:30|2126.27|2114.77|2126.79|2115.29|2127.42|2115.92|2126.27|2114.77|22
1735549600000|2024-12-30 09:06:40|2126.88|2115.38|2125.81|2114.31|2127.45|2115.95|2125.75|2114.25|27
1735549610000|2024-12-30 09:06:50|2125.75|2114.25|2126.05|2114.55|2126.15|2114.65|2125.75|2114.25|21
1735549620000|2024-12-30 09:07:00|2125.97|2114.47|2127.08|2115.58|2127.08|2115.58|2125.75|2114.25|25
1735549630000|2024-12-30 09:07:10|2127.05|2115.55|2127.14|2115.64|2127.84|2116.34|2126.93|2115.43|28
1735549640000|2024-12-30 09:07:20|2127.17|2115.67|2125.75|2114.25|2127.17|2115.67|2125.75|2114.25|13
1735549670000|2024-12-30 09:07:50|2125.93|2114.43|2125.92|2114.42|2125.94|2114.44|2125.76|2114.26|20
1735549680000|2024-12-30 09:08:00|2125.93|2114.43|2125.75|2114.25|2126.65|2115.15|2125.75|2114.25|16
1735549690000|2024-12-30 09:08:10|2125.93|2114.43|2125.75|2114.25|2126.34|2114.84|2125.75|2114.25|14
1735549710000|2024-12-30 09:08:30|2125.88|2114.38|2125.75|2114.25|2125.88|2114.38|2125.75|2114.25|11
1735549730000|2024-12-30 09:08:50|2125.77|2114.27|2125.97|2114.47|2125.97|2114.47|2125.75|2114.25|10
1735549740000|2024-12-30 09:09:00|2126.47|2114.97|2123.35|2111.85|2126.47|2114.97|2122.83|2111.33|25
1735549750000|2024-12-30 09:09:10|2123.38|2111.88|2121.55|2110.05|2123.4|2111.9|2121.23|2109.73|29
1735549760000|2024-12-30 09:09:20|2121.01|2109.51|2122.44|2110.94|2122.47|2110.97|2121.01|2109.51|20
1735549770000|2024-12-30 09:09:30|2122.63|2111.13|2122.64|2111.14|2122.79|2111.29|2122.2|2110.7|28
1735549780000|2024-12-30 09:09:40|2122.73|2111.23|2122.76|2111.26|2123.02|2111.52|2122.54|2111.04|22
1735549790000|2024-12-30 09:09:50|2122.57|2111.07|2122.39|2110.89|2122.82|2111.32|2122.39|2110.89|11
1735549800000|2024-12-30 09:10:00|2121.55|2110.05|2118.85|2107.35|2121.55|2110.05|2118.75|2107.25|16
1735549810000|2024-12-30 09:10:10|2118.88|2107.38|2118.89|2107.39|2119.48|2107.98|2118.6|2107.1|22
1735549820000|2024-12-30 09:10:20|2118.88|2107.38|2118.81|2107.31|2119.44|2107.94|2118.68|2107.18|17
1735549830000|2024-12-30 09:10:30|2118.8|2107.3|2119.73|2108.23|2120.12|2108.62|2118.76|2107.26|30
1735549840000|2024-12-30 09:10:40|2119.76|2108.26|2118.9|2107.4|2119.76|2108.26|2118.7|2107.2|32
1735549850000|2024-12-30 09:10:50|2118.8|2107.3|2119.16|2107.66|2119.35|2107.85|2118.76|2107.26|22
1735549860000|2024-12-30 09:11:00|2119.39|2107.89|2120.81|2109.31|2121.1|2109.6|2119.39|2107.89|29
1735549870000|2024-12-30 09:11:10|2120.85|2109.35|2121.22|2109.72|2121.52|2110.02|2120.85|2109.35|20
1735549880000|2024-12-30 09:11:20|2121.28|2109.78|2122.33|2110.83|2122.33|2110.83|2121.28|2109.78|19
1735549890000|2024-12-30 09:11:30|2122.47|2110.97|2122.72|2111.22|2123.66|2112.16|2122.38|2110.88|31
1735549900000|2024-12-30 09:11:40|2122.73|2111.23|2120.09|2108.59|2122.86|2111.36|2119.63|2108.13|33
1735549910000|2024-12-30 09:11:50|2120.13|2108.63|2119.73|2108.23|2120.2|2108.7|2119.53|2108.03|25
1735549920000|2024-12-30 09:12:00|2119.62|2108.12|2119.03|2107.53|2119.62|2108.12|2118.83|2107.33|23
1735549930000|2024-12-30 09:12:10|2119.13|2107.63|2119.33|2107.83|2119.8|2108.3|2118.88|2107.38|22
1735549940000|2024-12-30 09:12:20|2119.34|2107.84|2119.62|2108.12|2119.88|2108.38|2119.07|2107.57|24
1735549950000|2024-12-30 09:12:30|2119.56|2108.06|2119.04|2107.54|2119.69|2108.19|2118.55|2107.05|24
1735549960000|2024-12-30 09:12:40|2119.1|2107.6|2119.86|2108.36|2119.96|2108.46|2119.08|2107.58|14
1735549970000|2024-12-30 09:12:50|2119.87|2108.37|2119.77|2108.27|2120.26|2108.76|2119.41|2107.91|26
1735549980000|2024-12-30 09:13:00|2119.6|2108.1|2119.28|2107.78|2119.6|2108.1|2118.71|2107.21|18
1735549990000|2024-12-30 09:13:10|2119.22|2107.72|2120.01|2108.51|2120.01|2108.51|2118.96|2107.46|26
1735550000000|2024-12-30 09:13:20|2119.98|2108.48|2119.59|2108.09|2119.98|2108.48|2119.34|2107.84|16
1735550010000|2024-12-30 09:13:30|2119.47|2107.97|2120.91|2109.41|2121.01|2109.51|2119.47|2107.97|20
1735550020000|2024-12-30 09:13:40|2120.85|2109.35|2122.42|2110.92|2122.42|2110.92|2120.85|2109.35|24
1735550030000|2024-12-30 09:13:50|2122.4|2110.9|2120.79|2109.29|2122.8|2111.3|2120.61|2109.11|25
1735550040000|2024-12-30 09:14:00|2120.84|2109.34|2119.34|2107.84|2120.84|2109.34|2118.65|2107.15|23
1735550050000|2024-12-30 09:14:10|2119.35|2107.85|2119.35|2107.85|2119.53|2108.03|2118.92|2107.42|21
1735550060000|2024-12-30 09:14:20|2119.42|2107.92|2119.67|2108.17|2119.91|2108.41|2119.25|2107.75|23
1735550070000|2024-12-30 09:14:30|2119.71|2108.21|2119.61|2108.11|2120.43|2108.93|2119.48|2107.98|20
1735550080000|2024-12-30 09:14:40|2119.7|2108.2|2118.83|2107.33|2119.72|2108.22|2118.71|2107.21|19
1735550090000|2024-12-30 09:14:50|2118.79|2107.29|2119.82|2108.32|2119.97|2108.47|2118.48|2106.98|22
1735550100000|2024-12-30 09:15:00|2119.96|2108.46|2121.55|2110.05|2121.63|2110.13|2119.96|2108.46|20
1735550110000|2024-12-30 09:15:10|2121.64|2110.14|2123.83|2112.33|2123.84|2112.34|2121.64|2110.14|24
1735550120000|2024-12-30 09:15:20|2123.86|2112.36|2123.1|2111.6|2123.89|2112.39|2122|2110.5|21
1735550130000|2024-12-30 09:15:30|2123.61|2112.11|2123.82|2112.32|2123.93|2112.43|2123.47|2111.97|23
1735550140000|2024-12-30 09:15:40|2123.88|2112.38|2126.43|2114.93|2126.43|2114.93|2123.88|2112.38|33
1735550150000|2024-12-30 09:15:50|2126.58|2115.08|2127.85|2116.35|2128.7|2117.2|2126.38|2114.88|26
1735550160000|2024-12-30 09:16:00|2127.92|2116.42|2126.21|2114.71|2127.92|2116.42|2126.13|2114.63|29
1735550170000|2024-12-30 09:16:10|2126.3|2114.8|2125.72|2114.22|2127.1|2115.6|2125.72|2114.22|26
1735550180000|2024-12-30 09:16:20|2125.78|2114.28|2125.79|2114.29|2125.91|2114.41|2125.44|2113.94|16
1735550190000|2024-12-30 09:16:30|2125.85|2114.35|2124.1|2112.6|2125.9|2114.4|2123.94|2112.44|28
1735550200000|2024-12-30 09:16:40|2123.43|2111.93|2123.73|2112.23|2123.73|2112.23|2122.55|2111.05|20
1735550210000|2024-12-30 09:16:50|2123.7|2112.2|2124.05|2112.55|2124.08|2112.58|2123.7|2112.2|19
1735550220000|2024-12-30 09:17:00|2123.84|2112.34|2121.71|2110.21|2123.84|2112.34|2121.38|2109.88|32
1735550230000|2024-12-30 09:17:10|2122.16|2110.66|2123.3|2111.8|2123.3|2111.8|2122.16|2110.66|29
1735550240000|2024-12-30 09:17:20|2123.28|2111.78|2123.56|2112.06|2124.53|2113.03|2123.28|2111.78|22
1735550250000|2024-12-30 09:17:30|2123.48|2111.98|2120.37|2108.87|2123.48|2111.98|2120.36|2108.86|27
1735550260000|2024-12-30 09:17:40|2120.34|2108.84|2121.55|2110.05|2121.77|2110.27|2120.05|2108.55|24
1735550270000|2024-12-30 09:17:50|2121.03|2109.53|2120.94|2109.44|2121.31|2109.81|2120.74|2109.24|18
1735550280000|2024-12-30 09:18:00|2120.92|2109.42|2119.58|2108.08|2120.92|2109.42|2119.55|2108.05|22
1735550290000|2024-12-30 09:18:10|2119.92|2108.42|2119.09|2107.59|2120.76|2109.26|2119.05|2107.55|25
1735550300000|2024-12-30 09:18:20|2118.52|2107.02|2118.15|2106.65|2119|2107.5|2117.89|2106.39|28
1735550310000|2024-12-30 09:18:30|2118.38|2106.88|2117.59|2106.09|2118.38|2106.88|2117.59|2106.09|24
1735550320000|2024-12-30 09:18:40|2117.52|2106.02|2117.11|2105.61|2117.52|2106.02|2117.11|2105.61|4
1735550340000|2024-12-30 09:19:00|2117.32|2105.82|2117.11|2105.61|2117.34|2105.84|2117.11|2105.61|8
1735550350000|2024-12-30 09:19:10|2115.87|2104.37|2115.37|2103.87|2115.87|2104.37|2115.25|2103.75|12
1735550360000|2024-12-30 09:19:20|2115.49|2103.99|2113.82|2102.32|2115.49|2103.99|2113.28|2101.78|26
1735550370000|2024-12-30 09:19:30|2114.51|2103.01|2114.21|2102.71|2114.51|2103.01|2113.6|2102.1|36
1735550380000|2024-12-30 09:19:40|2114.25|2102.75|2114.34|2102.84|2114.34|2102.84|2113.8|2102.3|29
1735550390000|2024-12-30 09:19:50|2114.35|2102.85|2112.84|2101.34|2114.35|2102.85|2112.84|2101.34|27
1735550400000|2024-12-30 09:20:00|2112.71|2101.21|2113.03|2101.53|2113.5|2102|2112.55|2101.05|24
1735550410000|2024-12-30 09:20:10|2112.69|2101.19|2112.85|2101.35|2112.85|2101.35|2112.45|2100.95|21
1735550420000|2024-12-30 09:20:20|2112.84|2101.34|2113.42|2101.92|2113.46|2101.96|2112.61|2101.11|19
1735550430000|2024-12-30 09:20:30|2113.32|2101.82|2112.68|2101.18|2113.64|2102.14|2112.68|2101.18|22
1735550440000|2024-12-30 09:20:40|2112.64|2101.14|2112.66|2101.16|2112.89|2101.39|2112.56|2101.06|16
1735550450000|2024-12-30 09:20:50|2112.68|2101.18|2114.07|2102.57|2114.35|2102.85|2112.66|2101.16|25
1735550460000|2024-12-30 09:21:00|2113.97|2102.47|2116.78|2105.28|2116.97|2105.47|2113.8|2102.3|15
1735550470000|2024-12-30 09:21:10|2116.82|2105.32|2115.79|2104.29|2117.4|2105.9|2115.76|2104.26|33
1735550480000|2024-12-30 09:21:20|2115.76|2104.26|2115|2103.5|2115.9|2104.4|2114.86|2103.36|31
1735550490000|2024-12-30 09:21:30|2114.98|2103.48|2115.23|2103.73|2115.3|2103.8|2114.62|2103.12|21
1735550500000|2024-12-30 09:21:40|2115.57|2104.07|2115.18|2103.68|2115.59|2104.09|2114.93|2103.43|22
1735550510000|2024-12-30 09:21:50|2115.05|2103.55|2114.85|2103.35|2115.16|2103.66|2114.3|2102.8|22
1735550520000|2024-12-30 09:22:00|2114.87|2103.37|2116.12|2104.62|2116.93|2105.43|2114.63|2103.13|24
1735550530000|2024-12-30 09:22:10|2116.01|2104.51|2114.74|2103.24|2116.02|2104.52|2114.67|2103.17|28
1735550540000|2024-12-30 09:22:20|2114.85|2103.35|2114.04|2102.54|2114.93|2103.43|2113.74|2102.24|30
1735550550000|2024-12-30 09:22:30|2113.8|2102.3|2114.11|2102.61|2114.11|2102.61|2113.27|2101.77|23
1735550560000|2024-12-30 09:22:40|2114.13|2102.63|2114.66|2103.16|2114.75|2103.25|2113.93|2102.43|23
1735550570000|2024-12-30 09:22:50|2114.67|2103.17|2114.01|2102.51|2114.76|2103.26|2114.01|2102.51|17
1735550580000|2024-12-30 09:23:00|2114.02|2102.52|2114.82|2103.32|2114.82|2103.32|2113.72|2102.22|30
1735550590000|2024-12-30 09:23:10|2114.87|2103.37|2115.81|2104.31|2115.81|2104.31|2114.63|2103.13|11
1735550600000|2024-12-30 09:23:20|2115.77|2104.27|2115.52|2104.02|2115.91|2104.41|2115.07|2103.57|33
1735550610000|2024-12-30 09:23:30|2115.75|2104.25|2115.62|2104.12|2115.88|2104.38|2115.01|2103.51|31
1735550620000|2024-12-30 09:23:40|2115.61|2104.11|2114.14|2102.64|2115.62|2104.12|2113.79|2102.29|25
1735550630000|2024-12-30 09:23:50|2114.58|2103.08|2114.34|2102.84|2114.93|2103.43|2114.09|2102.59|26
1735550640000|2024-12-30 09:24:00|2114.43|2102.93|2115.36|2103.86|2115.75|2104.25|2114.43|2102.93|20
1735550650000|2024-12-30 09:24:10|2115.39|2103.89|2114.94|2103.44|2115.39|2103.89|2114.38|2102.88|20
1735550660000|2024-12-30 09:24:20|2114.98|2103.48|2114.91|2103.41|2115.45|2103.95|2114.62|2103.12|21
1735550670000|2024-12-30 09:24:30|2114.94|2103.44|2113.9|2102.4|2114.94|2103.44|2113.82|2102.32|28
1735550680000|2024-12-30 09:24:40|2113.89|2102.39|2113.8|2102.3|2113.96|2102.46|2113.8|2102.3|9
1735550690000|2024-12-30 09:24:50|2113.85|2102.35|2114.03|2102.53|2114.13|2102.63|2113.85|2102.35|13
1735550700000|2024-12-30 09:25:00|2114.05|2102.55|2113.83|2102.33|2115.45|2103.95|2113.83|2102.33|30
1735550730000|2024-12-30 09:25:30|2113.79|2102.29|2112.31|2100.81|2113.79|2102.29|2111.88|2100.38|22
1735550740000|2024-12-30 09:25:40|2112.3|2100.8|2114.58|2103.08|2114.58|2103.08|2111.96|2100.46|29
1735550750000|2024-12-30 09:25:50|2114.64|2103.14|2114.63|2103.13|2114.98|2103.48|2113.96|2102.46|29
1735550760000|2024-12-30 09:26:00|2114.64|2103.14|2114.6|2103.1|2114.64|2103.14|2114.01|2102.51|28
1735550770000|2024-12-30 09:26:10|2114.58|2103.08|2113.08|2101.58|2114.58|2103.08|2113.08|2101.58|18
1735550780000|2024-12-30 09:26:20|2113.13|2101.63|2112.82|2101.32|2113.84|2102.34|2112.8|2101.3|20
1735550790000|2024-12-30 09:26:30|2112.83|2101.33|2112.62|2101.12|2112.86|2101.36|2112.4|2100.9|25
1735550800000|2024-12-30 09:26:40|2112.67|2101.17|2112.45|2100.95|2112.97|2101.47|2112.44|2100.94|20
1735550810000|2024-12-30 09:26:50|2112.47|2100.97|2112.98|2101.48|2112.98|2101.48|2111.99|2100.49|22
1735550820000|2024-12-30 09:27:00|2112.87|2101.37|2114.61|2103.11|2114.61|2103.11|2112.63|2101.13|24
1735550830000|2024-12-30 09:27:10|2114.85|2103.35|2117.12|2105.62|2117.4|2105.9|2114.85|2103.35|24
1735550840000|2024-12-30 09:27:20|2117.23|2105.73|2119.57|2108.07|2119.57|2108.07|2117.23|2105.73|22
1735550850000|2024-12-30 09:27:30|2119.82|2108.32|2121.67|2110.17|2121.81|2110.31|2119.82|2108.32|30
1735550860000|2024-12-30 09:27:40|2121.78|2110.28|2122.55|2111.05|2122.87|2111.37|2121.69|2110.19|27
1735550870000|2024-12-30 09:27:50|2122.58|2111.08|2123.02|2111.52|2123.34|2111.84|2122.45|2110.95|23
1735550880000|2024-12-30 09:28:00|2123.08|2111.58|2124.77|2113.27|2125.49|2113.99|2122.86|2111.36|26
1735550890000|2024-12-30 09:28:10|2124.56|2113.06|2124.61|2113.11|2124.91|2113.41|2124.15|2112.65|28
1735550900000|2024-12-30 09:28:20|2124.37|2112.87|2122.83|2111.33|2124.37|2112.87|2122.83|2111.33|17
1735550910000|2024-12-30 09:28:30|2122.94|2111.44|2122.67|2111.17|2122.94|2111.44|2122.6|2111.1|21
1735550920000|2024-12-30 09:28:40|2122.65|2111.15|2122.71|2111.21|2123.02|2111.52|2122.35|2110.85|27
1735550930000|2024-12-30 09:28:50|2122.53|2111.03|2122.47|2110.97|2122.65|2111.15|2121.65|2110.15|19
1735550940000|2024-12-30 09:29:00|2122.51|2111.01|2123.08|2111.58|2123.3|2111.8|2122.12|2110.62|23
1735550950000|2024-12-30 09:29:10|2123.04|2111.54|2121.22|2109.72|2123.08|2111.58|2121.02|2109.52|28
1735550960000|2024-12-30 09:29:20|2121.07|2109.57|2121.57|2110.07|2121.57|2110.07|2120.9|2109.4|22
1735550970000|2024-12-30 09:29:30|2121.91|2110.41|2122.19|2110.69|2122.64|2111.14|2121.74|2110.24|27
1735550980000|2024-12-30 09:29:40|2122.24|2110.74|2123.7|2112.2|2123.7|2112.2|2122.24|2110.74|21
1735550990000|2024-12-30 09:29:50|2123.8|2112.3|2122.58|2111.08|2123.8|2112.3|2122.35|2110.85|25
1735551000000|2024-12-30 09:30:00|2122.93|2111.43|2122.07|2110.57|2123|2111.5|2122.07|2110.57|27
1735551010000|2024-12-30 09:30:10|2122.1|2110.6|2121.8|2110.3|2122.11|2110.61|2120.71|2109.21|28
1735551020000|2024-12-30 09:30:20|2121.59|2110.09|2124.36|2112.86|2124.67|2113.17|2121.59|2110.09|21
1735551030000|2024-12-30 09:30:30|2124.25|2112.75|2123.86|2112.36|2124.26|2112.76|2122.86|2111.36|34
1735551040000|2024-12-30 09:30:40|2123.99|2112.49|2122.28|2110.78|2124.34|2112.84|2121.98|2110.48|23
1735551050000|2024-12-30 09:30:50|2122.32|2110.82|2120.66|2109.16|2122.43|2110.93|2120.37|2108.87|30
1735551060000|2024-12-30 09:31:00|2120.43|2108.93|2121.36|2109.86|2121.36|2109.86|2120.3|2108.8|23
1735551070000|2024-12-30 09:31:10|2121.39|2109.89|2120.63|2109.13|2121.95|2110.45|2120.63|2109.13|20
1735551080000|2024-12-30 09:31:20|2120.05|2108.55|2118.16|2106.66|2120.05|2108.55|2118.16|2106.66|23
1735551090000|2024-12-30 09:31:30|2118.37|2106.87|2119.03|2107.53|2119.6|2108.1|2118.16|2106.66|27
1735551100000|2024-12-30 09:31:40|2118.76|2107.26|2120.54|2109.04|2120.68|2109.18|2118.76|2107.26|28
1735551110000|2024-12-30 09:31:50|2120.47|2108.97|2119.54|2108.04|2120.69|2109.19|2119.46|2107.96|21
1735551120000|2024-12-30 09:32:00|2119.57|2108.07|2117.35|2105.85|2119.59|2108.09|2117.35|2105.85|26
1735551130000|2024-12-30 09:32:10|2117.28|2105.78|2117.82|2106.32|2118.13|2106.63|2117.17|2105.67|15
1735551140000|2024-12-30 09:32:20|2118.2|2106.7|2118.03|2106.53|2118.6|2107.1|2117.63|2106.13|23
1735551150000|2024-12-30 09:32:30|2117.72|2106.22|2118.66|2107.16|2118.66|2107.16|2117.34|2105.84|22
1735551160000|2024-12-30 09:32:40|2118.74|2107.24|2118.72|2107.22|2118.94|2107.44|2117.96|2106.46|30
1735551170000|2024-12-30 09:32:50|2118.71|2107.21|2119.85|2108.35|2119.93|2108.43|2118.31|2106.81|27
1735551180000|2024-12-30 09:33:00|2119.74|2108.24|2116.85|2105.35|2119.74|2108.24|2116.85|2105.35|23
1735551190000|2024-12-30 09:33:10|2116.89|2105.39|2116.09|2104.59|2116.89|2105.39|2115.6|2104.1|24
1735551200000|2024-12-30 09:33:20|2116.22|2104.72|2118.42|2106.92|2118.49|2106.99|2116.03|2104.53|23
1735551210000|2024-12-30 09:33:30|2118.43|2106.93|2119.13|2107.63|2119.59|2108.09|2118.43|2106.93|25
1735551220000|2024-12-30 09:33:40|2119.29|2107.79|2118.52|2107.02|2119.32|2107.82|2118.43|2106.93|17
1735551230000|2024-12-30 09:33:50|2118.61|2107.11|2119.13|2107.63|2119.76|2108.26|2118.61|2107.11|26
1735551240000|2024-12-30 09:34:00|2119.02|2107.52|2119.44|2107.94|2119.53|2108.03|2118.22|2106.72|25
1735551250000|2024-12-30 09:34:10|2119.46|2107.96|2120.03|2108.53|2120.36|2108.86|2119.17|2107.67|25
1735551260000|2024-12-30 09:34:20|2120.06|2108.56|2120.67|2109.17|2120.94|2109.44|2120.06|2108.56|17
1735551270000|2024-12-30 09:34:30|2120.98|2109.48|2122.5|2111|2122.5|2111|2120.78|2109.28|22
1735551280000|2024-12-30 09:34:40|2122.76|2111.26|2123.36|2111.86|2123.56|2112.06|2122.75|2111.25|24
1735551290000|2024-12-30 09:34:50|2123.4|2111.9|2122.62|2111.12|2123.4|2111.9|2122.54|2111.04|25
1735551300000|2024-12-30 09:35:00|2122.73|2111.23|2122.62|2111.12|2122.73|2111.23|2121.46|2109.96|23
1735551310000|2024-12-30 09:35:10|2122.67|2111.17|2121.2|2109.7|2122.75|2111.25|2120.58|2109.08|32
1735551320000|2024-12-30 09:35:20|2121.52|2110.02|2123.94|2112.44|2124.05|2112.55|2121.42|2109.92|28
1735551330000|2024-12-30 09:35:30|2123.66|2112.16|2125.45|2113.95|2125.45|2113.95|2123.62|2112.12|26
1735551340000|2024-12-30 09:35:40|2125.43|2113.93|2125.4|2113.9|2126.05|2114.55|2124.96|2113.46|27
1735551350000|2024-12-30 09:35:50|2125.33|2113.83|2123.09|2111.59|2125.33|2113.83|2123.09|2111.59|26
1735551360000|2024-12-30 09:36:00|2123.11|2111.61|2124.79|2113.29|2124.79|2113.29|2122.18|2110.68|27
1735551370000|2024-12-30 09:36:10|2124.38|2112.88|2125.9|2114.4|2126.43|2114.93|2124.38|2112.88|26
1735551380000|2024-12-30 09:36:20|2126.06|2114.56|2128.14|2116.64|2128.14|2116.64|2126.06|2114.56|28
1735551390000|2024-12-30 09:36:30|2128.13|2116.63|2130.57|2119.07|2130.64|2119.14|2127.98|2116.48|18
1735551400000|2024-12-30 09:36:40|2130.07|2118.57|2129.38|2117.88|2130.09|2118.59|2128.16|2116.66|21
1735551410000|2024-12-30 09:36:50|2129.42|2117.92|2130.61|2119.11|2130.71|2119.21|2129.22|2117.72|33
1735551420000|2024-12-30 09:37:00|2130.81|2119.31|2130.75|2119.25|2131.47|2119.97|2130.39|2118.89|20
1735551430000|2024-12-30 09:37:10|2130.86|2119.36|2131.99|2120.49|2132.32|2120.82|2130.86|2119.36|32
1735551440000|2024-12-30 09:37:20|2132.51|2121.01|2131.82|2120.32|2132.84|2121.34|2131.75|2120.25|21
1735551450000|2024-12-30 09:37:30|2131.81|2120.31|2131.75|2120.25|2131.81|2120.31|2131.75|2120.25|2
1735551460000|2024-12-30 09:37:40|2131.82|2120.32|2131.75|2120.25|2131.82|2120.32|2131.75|2120.25|6
1735551470000|2024-12-30 09:37:50|2131.01|2119.51|2130.37|2118.87|2131.01|2119.51|2130.37|2118.87|3
1735551480000|2024-12-30 09:38:00|2130.34|2118.84|2130.86|2119.36|2131.03|2119.53|2129.43|2117.93|28
1735551490000|2024-12-30 09:38:10|2130.9|2119.4|2130.83|2119.33|2131.33|2119.83|2130.57|2119.07|31
1735551500000|2024-12-30 09:38:20|2130.93|2119.43|2131.25|2119.75|2131.48|2119.98|2130.45|2118.95|34
1735551510000|2024-12-30 09:38:30|2131.48|2119.98|2131.61|2120.11|2132.24|2120.74|2131.34|2119.84|32
1735551520000|2024-12-30 09:38:40|2131.71|2120.21|2131.9|2120.4|2132.63|2121.13|2131.58|2120.08|25
1735551530000|2024-12-30 09:38:50|2131.85|2120.35|2132.28|2120.78|2132.43|2120.93|2131.7|2120.2|30
1735551540000|2024-12-30 09:39:00|2132.19|2120.69|2131.81|2120.31|2132.5|2121|2131.15|2119.65|33
1735551550000|2024-12-30 09:39:10|2131.42|2119.92|2132.19|2120.69|2132.19|2120.69|2131.31|2119.81|24
1735551560000|2024-12-30 09:39:20|2132.29|2120.79|2131.48|2119.98|2132.35|2120.85|2130.55|2119.05|32
1735551570000|2024-12-30 09:39:30|2131.49|2119.99|2132.34|2120.84|2132.35|2120.85|2131.48|2119.98|21
1735551580000|2024-12-30 09:39:40|2132.41|2120.91|2132.2|2120.7|2132.55|2121.05|2131.83|2120.33|24
1735551590000|2024-12-30 09:39:50|2132.4|2120.9|2131.95|2120.45|2132.44|2120.94|2131.95|2120.45|22
1735551600000|2024-12-30 09:40:00|2131.94|2120.44|2132.05|2120.55|2132.32|2120.82|2131.72|2120.22|30
1735551610000|2024-12-30 09:40:10|2132.07|2120.57|2130.01|2118.51|2132.13|2120.63|2129.95|2118.45|29
1735551620000|2024-12-30 09:40:20|2130.12|2118.62|2129.59|2118.09|2130.41|2118.91|2129.59|2118.09|22
1735551630000|2024-12-30 09:40:30|2129.8|2118.3|2130.61|2119.11|2131.38|2119.88|2129.78|2118.28|27
1735551640000|2024-12-30 09:40:40|2130.42|2118.92|2130.57|2119.07|2130.62|2119.12|2130.03|2118.53|23
1735551650000|2024-12-30 09:40:50|2130.75|2119.25|2129.3|2117.8|2131.28|2119.78|2129.3|2117.8|32
1735551660000|2024-12-30 09:41:00|2129.36|2117.86|2128.39|2116.89|2129.75|2118.25|2128.39|2116.89|28
1735551670000|2024-12-30 09:41:10|2128.36|2116.86|2127.93|2116.43|2128.45|2116.95|2126.82|2115.32|32
1735551680000|2024-12-30 09:41:20|2127.99|2116.49|2128.19|2116.69|2128.53|2117.03|2127.82|2116.32|25
1735551690000|2024-12-30 09:41:30|2128.24|2116.74|2128.61|2117.11|2129.06|2117.56|2128.24|2116.74|32
1735551700000|2024-12-30 09:41:40|2128.67|2117.17|2130.45|2118.95|2130.56|2119.06|2128.65|2117.15|31
1735551710000|2024-12-30 09:41:50|2130.12|2118.62|2131.35|2119.85|2131.62|2120.12|2130.12|2118.62|31
1735551720000|2024-12-30 09:42:00|2131.51|2120.01|2132.19|2120.69|2132.33|2120.83|2130.93|2119.43|33
1735551730000|2024-12-30 09:42:10|2132.15|2120.65|2133.61|2122.11|2133.7|2122.2|2132.15|2120.65|34
1735551740000|2024-12-30 09:42:20|2133.56|2122.06|2134.06|2122.56|2134.06|2122.56|2133.12|2121.62|36
1735551750000|2024-12-30 09:42:30|2133.98|2122.48|2134.57|2123.07|2134.92|2123.42|2133.98|2122.48|34
1735551760000|2024-12-30 09:42:40|2134.61|2123.11|2135.37|2123.87|2135.45|2123.95|2134.61|2123.11|11
1735551770000|2024-12-30 09:42:50|2135.17|2123.67|2135.12|2123.62|2135.37|2123.87|2134.65|2123.15|30
1735551780000|2024-12-30 09:43:00|2135.11|2123.61|2134.76|2123.26|2135.27|2123.77|2134.76|2123.26|20
1735551790000|2024-12-30 09:43:10|2134.81|2123.31|2134.44|2122.94|2135.01|2123.51|2134.11|2122.61|32
1735551800000|2024-12-30 09:43:20|2134.5|2123|2132.42|2120.92|2134.5|2123|2132.42|2120.92|31
1735551810000|2024-12-30 09:43:30|2132.15|2120.65|2131.72|2120.22|2132.24|2120.74|2131.42|2119.92|34
1735551820000|2024-12-30 09:43:40|2131.77|2120.27|2131|2119.5|2131.77|2120.27|2130.77|2119.27|31
1735551830000|2024-12-30 09:43:50|2130.65|2119.15|2130.92|2119.42|2130.95|2119.45|2130.07|2118.57|27
1735551840000|2024-12-30 09:44:00|2131.03|2119.53|2130.24|2118.74|2131.03|2119.53|2129.98|2118.48|30
1735551850000|2024-12-30 09:44:10|2130.19|2118.69|2129.97|2118.47|2130.19|2118.69|2129.02|2117.52|27
1735551860000|2024-12-30 09:44:20|2129.96|2118.46|2130.58|2119.08|2130.95|2119.45|2129.59|2118.09|26
1735551870000|2024-12-30 09:44:30|2130.5|2119|2130.53|2119.03|2130.63|2119.13|2130.12|2118.62|30
1735551880000|2024-12-30 09:44:40|2130.67|2119.17|2130.19|2118.69|2130.96|2119.46|2130.17|2118.67|26
1735551890000|2024-12-30 09:44:50|2130.24|2118.74|2132.06|2120.56|2132.11|2120.61|2129.78|2118.28|36
1735551900000|2024-12-30 09:45:00|2132.11|2120.61|2134.31|2122.81|2134.46|2122.96|2132.11|2120.61|31
1735551910000|2024-12-30 09:45:10|2134.36|2122.86|2135.42|2123.92|2135.45|2123.95|2134.31|2122.81|33
1735551920000|2024-12-30 09:45:20|2135.43|2123.93|2134.83|2123.33|2135.45|2123.95|2133.42|2121.92|28
1735551930000|2024-12-30 09:45:30|2134.75|2123.25|2133.96|2122.46|2135.27|2123.77|2133.96|2122.46|27
1735551940000|2024-12-30 09:45:40|2134.18|2122.68|2133.8|2122.3|2134.24|2122.74|2133.56|2122.06|16
1735551950000|2024-12-30 09:45:50|2133.91|2122.41|2133.46|2121.96|2134.08|2122.58|2133.06|2121.56|14
1735551960000|2024-12-30 09:46:00|2133.57|2122.07|2132.86|2121.36|2134.53|2123.03|2132.86|2121.36|31
1735551970000|2024-12-30 09:46:10|2132.97|2121.47|2132.29|2120.79|2132.99|2121.49|2132.2|2120.7|27
1735551980000|2024-12-30 09:46:20|2132.44|2120.94|2131.82|2120.32|2132.47|2120.97|2131.29|2119.79|31
1735551990000|2024-12-30 09:46:30|2131.76|2120.26|2132.26|2120.76|2132.39|2120.89|2131.45|2119.95|20
1735552000000|2024-12-30 09:46:40|2132.21|2120.71|2131.12|2119.62|2132.25|2120.75|2131.12|2119.62|19
1735552010000|2024-12-30 09:46:50|2130.86|2119.36|2129.77|2118.27|2131.48|2119.98|2129.37|2117.87|33
1735552020000|2024-12-30 09:47:00|2129.82|2118.32|2130.08|2118.58|2130.3|2118.8|2129.45|2117.95|30
1735552030000|2024-12-30 09:47:10|2130.13|2118.63|2129.77|2118.27|2131.71|2120.21|2129.31|2117.81|32
1735552040000|2024-12-30 09:47:20|2129.81|2118.31|2131.93|2120.43|2132.18|2120.68|2129.81|2118.31|28
1735552050000|2024-12-30 09:47:30|2131.78|2120.28|2132.67|2121.17|2132.74|2121.24|2131.78|2120.28|22
1735552060000|2024-12-30 09:47:40|2132.56|2121.06|2132.52|2121.02|2132.66|2121.16|2131.84|2120.34|25
1735552070000|2024-12-30 09:47:50|2132.84|2121.34|2130.61|2119.11|2132.84|2121.34|2130.61|2119.11|32
1735552080000|2024-12-30 09:48:00|2130.65|2119.15|2129.73|2118.23|2131.12|2119.62|2129.53|2118.03|29
1735552090000|2024-12-30 09:48:10|2129.74|2118.24|2128.16|2116.66|2129.78|2118.28|2127.74|2116.24|34
1735552100000|2024-12-30 09:48:20|2127.95|2116.45|2128.51|2117.01|2128.95|2117.45|2127.95|2116.45|31
1735552110000|2024-12-30 09:48:30|2128.64|2117.14|2129.77|2118.27|2129.86|2118.36|2128.6|2117.1|25
1735552120000|2024-12-30 09:48:40|2129.81|2118.31|2129.33|2117.83|2130.48|2118.98|2129.33|2117.83|28
1735552130000|2024-12-30 09:48:50|2129.39|2117.89|2129.2|2117.7|2129.39|2117.89|2128.82|2117.32|28
1735552140000|2024-12-30 09:49:00|2129.29|2117.79|2131.44|2119.94|2131.49|2119.99|2129.09|2117.59|29
1735552150000|2024-12-30 09:49:10|2131.52|2120.02|2131.2|2119.7|2131.99|2120.49|2130.65|2119.15|32
1735552160000|2024-12-30 09:49:20|2131.19|2119.69|2131.02|2119.52|2131.57|2120.07|2130.88|2119.38|26
1735552170000|2024-12-30 09:49:30|2131.14|2119.64|2130.67|2119.17|2131.45|2119.95|2130.47|2118.97|27
1735552180000|2024-12-30 09:49:40|2130.68|2119.18|2129.26|2117.76|2131.12|2119.62|2129.26|2117.76|27
1735552190000|2024-12-30 09:49:50|2129.31|2117.81|2129.6|2118.1|2129.85|2118.35|2129.26|2117.76|29
1735552200000|2024-12-30 09:50:00|2129.2|2117.7|2129.29|2117.79|2129.69|2118.19|2128.53|2117.03|28
1735552210000|2024-12-30 09:50:10|2129.47|2117.97|2129.57|2118.07|2130.36|2118.86|2129.04|2117.54|31
1735552220000|2024-12-30 09:50:20|2129.52|2118.02|2128.81|2117.31|2129.81|2118.31|2128.47|2116.97|32
1735552230000|2024-12-30 09:50:30|2129.14|2117.64|2128.7|2117.2|2129.14|2117.64|2128.12|2116.62|29
1735552240000|2024-12-30 09:50:40|2128.59|2117.09|2128.87|2117.37|2129.09|2117.59|2128.23|2116.73|33
1735552250000|2024-12-30 09:50:50|2129.06|2117.56|2129.13|2117.63|2129.41|2117.91|2128.98|2117.48|17
1735552260000|2024-12-30 09:51:00|2129.1|2117.6|2128.15|2116.65|2129.1|2117.6|2128.15|2116.65|26
1735552270000|2024-12-30 09:51:10|2128.29|2116.79|2128.15|2116.65|2129.76|2118.26|2128.07|2116.57|29
1735552280000|2024-12-30 09:51:20|2128.18|2116.68|2128.12|2116.62|2128.5|2117|2127.47|2115.97|24
1735552290000|2024-12-30 09:51:30|2128.23|2116.73|2127.44|2115.94|2128.45|2116.95|2127.26|2115.76|31
1735552300000|2024-12-30 09:51:40|2127.77|2116.27|2127.75|2116.25|2128.5|2117|2127.37|2115.87|28
1735552310000|2024-12-30 09:51:50|2127.97|2116.47|2127.33|2115.83|2128.06|2116.56|2127.02|2115.52|28
1735552320000|2024-12-30 09:52:00|2127.44|2115.94|2127.88|2116.38|2128.32|2116.82|2127.17|2115.67|25
1735552330000|2024-12-30 09:52:10|2128.1|2116.6|2126.8|2115.3|2128.17|2116.67|2126.62|2115.12|26
1735552340000|2024-12-30 09:52:20|2126.86|2115.36|2128.79|2117.29|2128.79|2117.29|2126.8|2115.3|28
1735552350000|2024-12-30 09:52:30|2128.78|2117.28|2128.03|2116.53|2128.78|2117.28|2128.03|2116.53|30
1735552360000|2024-12-30 09:52:40|2128.07|2116.57|2128.63|2117.13|2128.64|2117.14|2128.07|2116.57|28
1735552370000|2024-12-30 09:52:50|2128.49|2116.99|2128.69|2117.19|2128.69|2117.19|2128.43|2116.93|18
1735552380000|2024-12-30 09:53:00|2128.79|2117.29|2127.48|2115.98|2129.35|2117.85|2127.39|2115.89|31
1735552390000|2024-12-30 09:53:10|2127.35|2115.85|2128.4|2116.9|2128.41|2116.91|2127.35|2115.85|24
1735552400000|2024-12-30 09:53:20|2128.39|2116.89|2129.07|2117.57|2129.32|2117.82|2128.33|2116.83|33
1735552410000|2024-12-30 09:53:30|2129.01|2117.51|2129.42|2117.92|2129.43|2117.93|2128.88|2117.38|21
1735552420000|2024-12-30 09:53:40|2129.38|2117.88|2128.41|2116.91|2129.43|2117.93|2128.25|2116.75|22
1735552430000|2024-12-30 09:53:50|2128.44|2116.94|2128.38|2116.88|2128.44|2116.94|2128.27|2116.77|33
1735552440000|2024-12-30 09:54:00|2128.93|2117.43|2129.07|2117.57|2129.41|2117.91|2128.45|2116.95|33
1735552450000|2024-12-30 09:54:10|2128.99|2117.49|2128.11|2116.61|2129.87|2118.37|2127.8|2116.3|31
1735552460000|2024-12-30 09:54:20|2128.41|2116.91|2128.7|2117.2|2129|2117.5|2128.36|2116.86|26
1735552470000|2024-12-30 09:54:30|2128.18|2116.68|2126.52|2115.02|2128.44|2116.94|2126.04|2114.54|35
1735552480000|2024-12-30 09:54:40|2126.68|2115.18|2126.27|2114.77|2126.68|2115.18|2125.89|2114.39|29
1735552490000|2024-12-30 09:54:50|2126.38|2114.88|2126.48|2114.98|2126.59|2115.09|2126.16|2114.66|22
1735552500000|2024-12-30 09:55:00|2126.54|2115.04|2126.61|2115.11|2127.09|2115.59|2126.42|2114.92|28
1735552510000|2024-12-30 09:55:10|2126.5|2115|2127.01|2115.51|2127.3|2115.8|2126.5|2115|15
1735552520000|2024-12-30 09:55:20|2127.02|2115.52|2128.57|2117.07|2128.73|2117.23|2127.01|2115.51|33
1735552530000|2024-12-30 09:55:30|2128.48|2116.98|2128.58|2117.08|2128.73|2117.23|2128.06|2116.56|19
1735552540000|2024-12-30 09:55:40|2128.61|2117.11|2128.61|2117.11|2128.72|2117.22|2128.39|2116.89|22
1735552550000|2024-12-30 09:55:50|2128.56|2117.06|2129.31|2117.81|2129.31|2117.81|2128.47|2116.97|23
1735552560000|2024-12-30 09:56:00|2129.21|2117.71|2129.79|2118.29|2130.17|2118.67|2128.98|2117.48|29
1735552570000|2024-12-30 09:56:10|2129.9|2118.4|2130.02|2118.52|2130.02|2118.52|2129.59|2118.09|24
1735552580000|2024-12-30 09:56:20|2130.03|2118.53|2130.19|2118.69|2130.44|2118.94|2129.53|2118.03|25
1735552590000|2024-12-30 09:56:30|2130.24|2118.74|2129.22|2117.72|2130.38|2118.88|2128.46|2116.96|24
1735552600000|2024-12-30 09:56:40|2128.97|2117.47|2128.7|2117.2|2128.98|2117.48|2128.49|2116.99|32
1735552610000|2024-12-30 09:56:50|2128.61|2117.11|2128.62|2117.12|2128.73|2117.23|2128.49|2116.99|24
1735552620000|2024-12-30 09:57:00|2128.45|2116.95|2129.63|2118.13|2129.76|2118.26|2128.33|2116.83|30
1735552630000|2024-12-30 09:57:10|2129.57|2118.07|2129.28|2117.78|2129.66|2118.16|2129.28|2117.78|21
1735552640000|2024-12-30 09:57:20|2129.08|2117.58|2128.63|2117.13|2129.43|2117.93|2128.43|2116.93|24
1735552650000|2024-12-30 09:57:30|2128.48|2116.98|2128.03|2116.53|2128.62|2117.12|2127.74|2116.24|29
1735552660000|2024-12-30 09:57:40|2127.98|2116.48|2126.09|2114.59|2127.98|2116.48|2126.04|2114.54|18
1735552670000|2024-12-30 09:57:50|2126.04|2114.54|2125.9|2114.4|2126.15|2114.65|2125.82|2114.32|22
1735552680000|2024-12-30 09:58:00|2125.91|2114.41|2124.9|2113.4|2125.91|2114.41|2124.9|2113.4|23
1735552690000|2024-12-30 09:58:10|2125.01|2113.51|2124.95|2113.45|2125.97|2114.47|2124.81|2113.31|29
1735552700000|2024-12-30 09:58:20|2124.92|2113.42|2125.34|2113.84|2125.59|2114.09|2124.86|2113.36|26
1735552710000|2024-12-30 09:58:30|2125.27|2113.77|2126.06|2114.56|2126.19|2114.69|2125.27|2113.77|25
1735552720000|2024-12-30 09:58:40|2126.23|2114.73|2126.62|2115.12|2126.86|2115.36|2126.23|2114.73|21
1735552730000|2024-12-30 09:58:50|2126.67|2115.17|2126.42|2114.92|2126.85|2115.35|2126.42|2114.92|33
1735552740000|2024-12-30 09:59:00|2126.47|2114.97|2127.12|2115.62|2127.72|2116.22|2126.47|2114.97|29
1735552750000|2024-12-30 09:59:10|2127.14|2115.64|2127.81|2116.31|2127.82|2116.32|2127.12|2115.62|27
1735552760000|2024-12-30 09:59:20|2127.8|2116.3|2127.33|2115.83|2127.81|2116.31|2127.1|2115.6|24
1735552770000|2024-12-30 09:59:30|2127.29|2115.79|2127.42|2115.92|2127.89|2116.39|2127.24|2115.74|30
1735552780000|2024-12-30 09:59:40|2127.45|2115.95|2127.41|2115.91|2127.45|2115.95|2127.06|2115.56|26
1735552790000|2024-12-30 09:59:50|2127.45|2115.95|2127.42|2115.92|2127.55|2116.05|2126.77|2115.27|24
1735552800000|2024-12-30 10:00:00|2127.71|2116.21|2127.97|2116.47|2128.42|2116.92|2127.63|2116.13|30
1735552810000|2024-12-30 10:00:10|2128.13|2116.63|2127.09|2115.59|2128.19|2116.69|2127.09|2115.59|28
1735552820000|2024-12-30 10:00:20|2127.13|2115.63|2128.11|2116.61|2128.43|2116.93|2126.62|2115.12|28
1735552830000|2024-12-30 10:00:30|2128.31|2116.81|2129.46|2117.96|2129.53|2118.03|2128.19|2116.69|29
1735552840000|2024-12-30 10:00:40|2129.48|2117.98|2131.43|2119.93|2131.69|2120.19|2129.48|2117.98|31
1735552850000|2024-12-30 10:00:50|2131.44|2119.94|2129.94|2118.44|2131.59|2120.09|2129.94|2118.44|36
1735552860000|2024-12-30 10:01:00|2129.71|2118.21|2130.42|2118.92|2130.46|2118.96|2129.53|2118.03|29
1735552870000|2024-12-30 10:01:10|2130.6|2119.1|2129.42|2117.92|2131.17|2119.67|2129.33|2117.83|22
1735552880000|2024-12-30 10:01:20|2129.41|2117.91|2127.93|2116.43|2129.68|2118.18|2127.69|2116.19|31
1735552890000|2024-12-30 10:01:30|2127.61|2116.11|2126.68|2115.18|2128.03|2116.53|2126.48|2114.98|34
1735552900000|2024-12-30 10:01:40|2126.67|2115.17|2126.8|2115.3|2126.87|2115.37|2126.43|2114.93|23
1735552910000|2024-12-30 10:01:50|2127.71|2116.21|2126.71|2115.21|2127.71|2116.21|2126.61|2115.11|28
1735552920000|2024-12-30 10:02:00|2126.77|2115.27|2126.69|2115.19|2127.83|2116.33|2126.57|2115.07|29
1735552930000|2024-12-30 10:02:10|2126.68|2115.18|2126.66|2115.16|2127.11|2115.61|2126.53|2115.03|29
1735552940000|2024-12-30 10:02:20|2126.68|2115.18|2127.3|2115.8|2127.3|2115.8|2126.62|2115.12|22
1735552950000|2024-12-30 10:02:30|2127.23|2115.73|2128.86|2117.36|2129.15|2117.65|2127.23|2115.73|24
1735552960000|2024-12-30 10:02:40|2128.99|2117.49|2127.8|2116.3|2129.39|2117.89|2127.65|2116.15|29
1735552970000|2024-12-30 10:02:50|2127.38|2115.88|2126.91|2115.41|2127.54|2116.04|2126.67|2115.17|24
1735552980000|2024-12-30 10:03:00|2127.01|2115.51|2128.67|2117.17|2128.67|2117.17|2127.01|2115.51|37
1735552990000|2024-12-30 10:03:10|2128.72|2117.22|2129.28|2117.78|2130.27|2118.77|2128.72|2117.22|27
1735553000000|2024-12-30 10:03:20|2129.33|2117.83|2127.76|2116.26|2129.44|2117.94|2127.76|2116.26|23
1735553010000|2024-12-30 10:03:30|2127.87|2116.37|2128.15|2116.65|2128.72|2117.22|2127.56|2116.06|21
1735553020000|2024-12-30 10:03:40|2128.11|2116.61|2128.2|2116.7|2128.21|2116.71|2128.11|2116.61|16
1735553030000|2024-12-30 10:03:50|2128.21|2116.71|2127.5|2116|2128.21|2116.71|2127.45|2115.95|21
1735553040000|2024-12-30 10:04:00|2127.55|2116.05|2127.85|2116.35|2127.88|2116.38|2127.5|2116|10
1735553050000|2024-12-30 10:04:10|2127.84|2116.34|2127.8|2116.3|2127.84|2116.34|2127.79|2116.29|4
1735553060000|2024-12-30 10:04:20|2127.79|2116.29|2127.46|2115.96|2127.79|2116.29|2126.69|2115.19|24
1735553070000|2024-12-30 10:04:30|2127.47|2115.97|2126.49|2114.99|2127.53|2116.03|2126.49|2114.99|24
1735553080000|2024-12-30 10:04:40|2126.38|2114.88|2127.54|2116.04|2127.71|2116.21|2126.38|2114.88|24
1735553090000|2024-12-30 10:04:50|2127.43|2115.93|2128.2|2116.7|2128.29|2116.79|2127.43|2115.93|26
1735553100000|2024-12-30 10:05:00|2128.25|2116.75|2128.41|2116.91|2128.81|2117.31|2128.18|2116.68|27
1735553110000|2024-12-30 10:05:10|2128.43|2116.93|2128.03|2116.53|2128.82|2117.32|2128.03|2116.53|18
1735553120000|2024-12-30 10:05:20|2128.14|2116.64|2129.69|2118.19|2129.69|2118.19|2128.14|2116.64|29
1735553130000|2024-12-30 10:05:30|2129.87|2118.37|2132.08|2120.58|2132.08|2120.58|2129.87|2118.37|17
1735553140000|2024-12-30 10:05:40|2132.25|2120.75|2133.55|2122.05|2133.55|2122.05|2132.25|2120.75|29
1735553150000|2024-12-30 10:05:50|2133.64|2122.14|2134.4|2122.9|2134.4|2122.9|2133.56|2122.06|30
1735553160000|2024-12-30 10:06:00|2134.29|2122.79|2133.25|2121.75|2134.36|2122.86|2132.61|2121.11|34
1735553170000|2024-12-30 10:06:10|2133.18|2121.68|2132.6|2121.1|2133.66|2122.16|2132.17|2120.67|21
1735553180000|2024-12-30 10:06:20|2132.64|2121.14|2132.62|2121.12|2132.71|2121.21|2132.29|2120.79|28
1735553190000|2024-12-30 10:06:30|2132.65|2121.15|2132.73|2121.23|2132.73|2121.23|2132.2|2120.7|26
1735553200000|2024-12-30 10:06:40|2133.37|2121.87|2132.6|2121.1|2133.61|2122.11|2132.55|2121.05|31
1735553210000|2024-12-30 10:06:50|2132.65|2121.15|2130.77|2119.27|2132.65|2121.15|2130.71|2119.21|31
1735553220000|2024-12-30 10:07:00|2130.82|2119.32|2128.2|2116.7|2130.86|2119.36|2127.69|2116.19|33
1735553230000|2024-12-30 10:07:10|2128.06|2116.56|2129.09|2117.59|2129.81|2118.31|2128.06|2116.56|33
1735553240000|2024-12-30 10:07:20|2129.23|2117.73|2130.58|2119.08|2130.58|2119.08|2129.03|2117.53|34
1735553250000|2024-12-30 10:07:30|2130.52|2119.02|2130.56|2119.06|2130.9|2119.4|2130.49|2118.99|32
1735553260000|2024-12-30 10:07:40|2130.66|2119.16|2131.25|2119.75|2131.77|2120.27|2130.66|2119.16|23
1735553270000|2024-12-30 10:07:50|2131.06|2119.56|2130.14|2118.64|2131.1|2119.6|2130.07|2118.57|26
1735553280000|2024-12-30 10:08:00|2129.91|2118.41|2133.06|2121.56|2133.06|2121.56|2129.49|2117.99|36
1735553290000|2024-12-30 10:08:10|2133.04|2121.54|2133.73|2122.23|2133.96|2122.46|2132.8|2121.3|29
1735553300000|2024-12-30 10:08:20|2133.68|2122.18|2134.06|2122.56|2134.06|2122.56|2133.3|2121.8|31
1735553310000|2024-12-30 10:08:30|2134.19|2122.69|2133.06|2121.56|2134.48|2122.98|2132.97|2121.47|33
1735553320000|2024-12-30 10:08:40|2133.48|2121.98|2132.15|2120.65|2133.55|2122.05|2132.14|2120.64|34
1735553330000|2024-12-30 10:08:50|2132.14|2120.64|2132.28|2120.78|2132.65|2121.15|2131.42|2119.92|27
1735553340000|2024-12-30 10:09:00|2132.2|2120.7|2130.94|2119.44|2132.51|2121.01|2130.55|2119.05|28
1735553350000|2024-12-30 10:09:10|2130.93|2119.43|2128.64|2117.14|2131.43|2119.93|2128.53|2117.03|27
1735553360000|2024-12-30 10:09:20|2128.74|2117.24|2129.34|2117.84|2129.53|2118.03|2128.64|2117.14|27
1735553370000|2024-12-30 10:09:30|2129.36|2117.86|2130.62|2119.12|2131.08|2119.58|2129.36|2117.86|30
1735553380000|2024-12-30 10:09:40|2130.54|2119.04|2131.48|2119.98|2131.59|2120.09|2129.78|2118.28|29
1735553390000|2024-12-30 10:09:50|2131.54|2120.04|2131.76|2120.26|2131.93|2120.43|2131.54|2120.04|17
1735553400000|2024-12-30 10:10:00|2131.84|2120.34|2133.99|2122.49|2133.99|2122.49|2131.84|2120.34|33
1735553410000|2024-12-30 10:10:10|2134.09|2122.59|2131.85|2120.35|2134.09|2122.59|2131.15|2119.65|34
1735553420000|2024-12-30 10:10:20|2132.3|2120.8|2133.38|2121.88|2133.42|2121.92|2132.3|2120.8|28
1735553430000|2024-12-30 10:10:30|2133.44|2121.94|2133.98|2122.48|2134.32|2122.82|2132.94|2121.44|30
1735553440000|2024-12-30 10:10:40|2134.28|2122.78|2134.93|2123.43|2135.26|2123.76|2133.5|2122|37
1735553450000|2024-12-30 10:10:50|2134.47|2122.97|2134.36|2122.86|2134.96|2123.46|2133.74|2122.24|33
1735553460000|2024-12-30 10:11:00|2134.5|2123|2133.98|2122.48|2134.5|2123|2133.98|2122.48|21
1735553470000|2024-12-30 10:11:10|2134.09|2122.59|2134.97|2123.47|2134.97|2123.47|2133.98|2122.48|12
1735553480000|2024-12-30 10:11:20|2135.18|2123.68|2135.36|2123.86|2135.45|2123.95|2134.96|2123.46|26
1735553490000|2024-12-30 10:11:30|2135.31|2123.81|2135.45|2123.95|2135.45|2123.95|2135.08|2123.58|20
1735553510000|2024-12-30 10:11:50|2135.34|2123.84|2134.8|2123.3|2135.35|2123.85|2134.6|2123.1|13
1735553520000|2024-12-30 10:12:00|2134.79|2123.29|2136.41|2124.91|2136.51|2125.01|2134.79|2123.29|29
1735553530000|2024-12-30 10:12:10|2136.4|2124.9|2135.34|2123.84|2136.71|2125.21|2134.82|2123.32|33
1735553540000|2024-12-30 10:12:20|2135.24|2123.74|2137.32|2125.82|2137.52|2126.02|2135.24|2123.74|28
1735553550000|2024-12-30 10:12:30|2137.35|2125.85|2139.48|2127.98|2139.48|2127.98|2137.35|2125.85|4
1735553560000|2024-12-30 10:12:40|2139.43|2127.93|2140.91|2129.41|2141.46|2129.96|2139.43|2127.93|37
1735553570000|2024-12-30 10:12:50|2140.97|2129.47|2140.61|2129.11|2141.14|2129.64|2139.69|2128.19|33
1735553580000|2024-12-30 10:13:00|2140.42|2128.92|2139.97|2128.47|2140.68|2129.18|2139.11|2127.61|32
1735553590000|2024-12-30 10:13:10|2140.01|2128.51|2140.17|2128.67|2140.49|2128.99|2139.8|2128.3|34
1735553600000|2024-12-30 10:13:20|2140.38|2128.88|2139.74|2128.24|2140.38|2128.88|2138.92|2127.42|26
1735553610000|2024-12-30 10:13:30|2139.79|2128.29|2139.9|2128.4|2140.06|2128.56|2139.2|2127.7|30
1735553620000|2024-12-30 10:13:40|2139.95|2128.45|2138.45|2126.95|2140.01|2128.51|2138.45|2126.95|22
1735553630000|2024-12-30 10:13:50|2138.2|2126.7|2138.72|2127.22|2138.87|2127.37|2138.01|2126.51|30
1735553640000|2024-12-30 10:14:00|2138.77|2127.27|2137.26|2125.76|2138.84|2127.34|2137.01|2125.51|32
1735553650000|2024-12-30 10:14:10|2137.37|2125.87|2138.07|2126.57|2138.34|2126.84|2137.37|2125.87|27
1735553660000|2024-12-30 10:14:20|2138.03|2126.53|2138.74|2127.24|2138.85|2127.35|2137.94|2126.44|16
1735553670000|2024-12-30 10:14:30|2138.79|2127.29|2138.5|2127|2139.05|2127.55|2138.25|2126.75|27
1735553680000|2024-12-30 10:14:40|2138.54|2127.04|2138.74|2127.24|2139.06|2127.56|2138.37|2126.87|26
1735553690000|2024-12-30 10:14:50|2138.8|2127.3|2139.26|2127.76|2139.36|2127.86|2138.69|2127.19|24
1735553700000|2024-12-30 10:15:00|2139.35|2127.85|2138.53|2127.03|2140|2128.5|2138.43|2126.93|33
1735553710000|2024-12-30 10:15:10|2138.31|2126.81|2135.22|2123.72|2138.42|2126.92|2134.85|2123.35|34
1735553720000|2024-12-30 10:15:20|2135.24|2123.74|2135.21|2123.71|2135.87|2124.37|2134.98|2123.48|27
1735553730000|2024-12-30 10:15:30|2135.27|2123.77|2134.05|2122.55|2135.31|2123.81|2134.04|2122.54|24
1735553740000|2024-12-30 10:15:40|2133.98|2122.48|2133.98|2122.48|2133.98|2122.48|2133.98|2122.48|1
1735553750000|2024-12-30 10:15:50|2133.12|2121.62|2130.95|2119.45|2133.12|2121.62|2130.9|2119.4|19
1735553760000|2024-12-30 10:16:00|2131.1|2119.6|2132.39|2120.89|2133.08|2121.58|2131.1|2119.6|35
1735553770000|2024-12-30 10:16:10|2132.73|2121.23|2132.67|2121.17|2133.38|2121.88|2132.38|2120.88|27
1735553780000|2024-12-30 10:16:20|2132.57|2121.07|2133.05|2121.55|2133.21|2121.71|2132.13|2120.63|34
1735553790000|2024-12-30 10:16:30|2133.1|2121.6|2132.38|2120.88|2133.28|2121.78|2132.27|2120.77|29
1735553800000|2024-12-30 10:16:40|2132.54|2121.04|2133.5|2122|2133.57|2122.07|2132.13|2120.63|33
1735553810000|2024-12-30 10:16:50|2133.49|2121.99|2133.57|2122.07|2133.57|2122.07|2132.93|2121.43|26
1735553820000|2024-12-30 10:17:00|2133.68|2122.18|2134.75|2123.25|2134.75|2123.25|2133.68|2122.18|9
1735553830000|2024-12-30 10:17:10|2134.73|2123.23|2134.55|2123.05|2134.75|2123.25|2133.89|2122.39|25
1735553840000|2024-12-30 10:17:20|2134.42|2122.92|2133.61|2122.11|2134.7|2123.2|2133.35|2121.85|34
1735553850000|2024-12-30 10:17:30|2133.77|2122.27|2134.6|2123.1|2134.75|2123.25|2133.62|2122.12|21
1735553860000|2024-12-30 10:17:40|2134.7|2123.2|2134.75|2123.25|2134.75|2123.25|2134.44|2122.94|6
1735553880000|2024-12-30 10:18:00|2134.67|2123.17|2134.75|2123.25|2134.75|2123.25|2134.56|2123.06|5
1735553890000|2024-12-30 10:18:10|2134.56|2123.06|2134.23|2122.73|2134.75|2123.25|2134.02|2122.52|34
1735553900000|2024-12-30 10:18:20|2134.5|2123|2134.09|2122.59|2134.59|2123.09|2133.32|2121.82|35
1735553910000|2024-12-30 10:18:30|2134.08|2122.58|2134.41|2122.91|2134.46|2122.96|2133.51|2122.01|32
1735553920000|2024-12-30 10:18:40|2134.52|2123.02|2133.65|2122.15|2134.6|2123.1|2133.65|2122.15|33
1735553930000|2024-12-30 10:18:50|2133.6|2122.1|2133.4|2121.9|2133.89|2122.39|2133.13|2121.63|28
1735553940000|2024-12-30 10:19:00|2133.61|2122.11|2133.61|2122.11|2134.42|2122.92|2133.61|2122.11|30
1735553950000|2024-12-30 10:19:10|2133.29|2121.79|2132.57|2121.07|2133.29|2121.79|2132.35|2120.85|25
1735553960000|2024-12-30 10:19:20|2132.67|2121.17|2132.09|2120.59|2132.67|2121.17|2131.68|2120.18|26
1735553970000|2024-12-30 10:19:30|2132.08|2120.58|2132.14|2120.64|2132.82|2121.32|2132.08|2120.58|21
1735553980000|2024-12-30 10:19:40|2132.16|2120.66|2132.79|2121.29|2132.87|2121.37|2132.12|2120.62|19
1735553990000|2024-12-30 10:19:50|2132.98|2121.48|2132.49|2120.99|2132.98|2121.48|2132.38|2120.88|14
1735554000000|2024-12-30 10:20:00|2132.38|2120.88|2132.93|2121.43|2132.93|2121.43|2132.15|2120.65|23
1735554010000|2024-12-30 10:20:10|2132.88|2121.38|2133.98|2122.48|2134.16|2122.66|2132.88|2121.38|17
1735554020000|2024-12-30 10:20:20|2133.97|2122.47|2134.33|2122.83|2134.39|2122.89|2133.89|2122.39|18
1735554030000|2024-12-30 10:20:30|2134.28|2122.78|2134.75|2123.25|2134.75|2123.25|2134.28|2122.78|18
1735554040000|2024-12-30 10:20:40|2134.66|2123.16|2134.51|2123.01|2134.75|2123.25|2134.39|2122.89|16
1735554050000|2024-12-30 10:20:50|2134.59|2123.09|2134.65|2123.15|2134.71|2123.21|2134.52|2123.02|22
1735554060000|2024-12-30 10:21:00|2134.52|2123.02|2137.5|2126|2137.5|2126|2134.52|2123.02|19
1735554070000|2024-12-30 10:21:10|2137.51|2126.01|2137.54|2126.04|2138.56|2127.06|2137.51|2126.01|33
1735554080000|2024-12-30 10:21:20|2137.81|2126.31|2139.35|2127.85|2139.35|2127.85|2137.79|2126.29|24
1735554090000|2024-12-30 10:21:30|2139.23|2127.73|2138.32|2126.82|2139.33|2127.83|2137.93|2126.43|27
1735554100000|2024-12-30 10:21:40|2138.08|2126.58|2135.6|2124.1|2138.3|2126.8|2135.37|2123.87|35
1735554110000|2024-12-30 10:21:50|2135.36|2123.86|2134.64|2123.14|2135.44|2123.94|2134.39|2122.89|29
1735554120000|2024-12-30 10:22:00|2134.49|2122.99|2132.41|2120.91|2134.49|2122.99|2132.41|2120.91|30
1735554130000|2024-12-30 10:22:10|2131.91|2120.41|2131.23|2119.73|2131.97|2120.47|2130.91|2119.41|32
1735554140000|2024-12-30 10:22:20|2131.05|2119.55|2132.38|2120.88|2132.7|2121.2|2131.05|2119.55|34
1735554150000|2024-12-30 10:22:30|2132.43|2120.93|2131.41|2119.91|2132.55|2121.05|2130.93|2119.43|35
1735554160000|2024-12-30 10:22:40|2131.5|2120|2132.5|2121|2133.02|2121.52|2131.13|2119.63|29
1735554170000|2024-12-30 10:22:50|2132.6|2121.1|2132.59|2121.09|2132.82|2121.32|2132.27|2120.77|30
1735554180000|2024-12-30 10:23:00|2132.7|2121.2|2134.25|2122.75|2134.31|2122.81|2132.7|2121.2|28
1735554190000|2024-12-30 10:23:10|2134.2|2122.7|2134.21|2122.71|2134.73|2123.23|2133.41|2121.91|33
1735554200000|2024-12-30 10:23:20|2134.26|2122.76|2134.3|2122.8|2134.66|2123.16|2134.2|2122.7|34
1735554210000|2024-12-30 10:23:30|2134.31|2122.81|2134.19|2122.69|2134.58|2123.08|2133.84|2122.34|30
1735554220000|2024-12-30 10:23:40|2134.23|2122.73|2134.67|2123.17|2134.94|2123.44|2133.79|2122.29|26
1735554230000|2024-12-30 10:23:50|2134.84|2123.34|2133.56|2122.06|2134.84|2123.34|2133.51|2122.01|31
1735554240000|2024-12-30 10:24:00|2133.34|2121.84|2132.33|2120.83|2133.51|2122.01|2132.32|2120.82|30
1735554250000|2024-12-30 10:24:10|2132.37|2120.87|2132.68|2121.18|2132.68|2121.18|2131.8|2120.3|24
1735554260000|2024-12-30 10:24:20|2132.63|2121.13|2133|2121.5|2133.19|2121.69|2132.14|2120.64|30
1735554270000|2024-12-30 10:24:30|2132.94|2121.44|2133.35|2121.85|2133.47|2121.97|2132.7|2121.2|26
1735554280000|2024-12-30 10:24:40|2133.23|2121.73|2133.25|2121.75|2133.46|2121.96|2132.64|2121.14|29
1735554290000|2024-12-30 10:24:50|2133.16|2121.66|2131.94|2120.44|2133.16|2121.66|2131.67|2120.17|22
1735554300000|2024-12-30 10:25:00|2131.99|2120.49|2132.6|2121.1|2132.74|2121.24|2131.78|2120.28|36
1735554310000|2024-12-30 10:25:10|2132.64|2121.14|2131.96|2120.46|2132.67|2121.17|2131.96|2120.46|20
1735554320000|2024-12-30 10:25:20|2131.51|2120.01|2131.7|2120.2|2131.89|2120.39|2131.34|2119.84|28
1735554330000|2024-12-30 10:25:30|2131.59|2120.09|2131.75|2120.25|2131.88|2120.38|2131.59|2120.09|18
1735554340000|2024-12-30 10:25:40|2131.65|2120.15|2131.44|2119.94|2131.8|2120.3|2131.32|2119.82|27
1735554350000|2024-12-30 10:25:50|2131.43|2119.93|2131.86|2120.36|2132.45|2120.95|2131.16|2119.66|25
1735554360000|2024-12-30 10:26:00|2131.81|2120.31|2132|2120.5|2132.09|2120.59|2131.4|2119.9|26
1735554370000|2024-12-30 10:26:10|2132.08|2120.58|2132.53|2121.03|2132.57|2121.07|2132|2120.5|27
1735554380000|2024-12-30 10:26:20|2132.38|2120.88|2133.28|2121.78|2133.38|2121.88|2132.38|2120.88|25
1735554390000|2024-12-30 10:26:30|2133.22|2121.72|2131.76|2120.26|2133.27|2121.77|2131.68|2120.18|32
1735554400000|2024-12-30 10:26:40|2131.8|2120.3|2132.1|2120.6|2132.13|2120.63|2131.77|2120.27|27
1735554410000|2024-12-30 10:26:50|2131.84|2120.34|2129.72|2118.22|2131.84|2120.34|2129.61|2118.11|23
1735554420000|2024-12-30 10:27:00|2129.77|2118.27|2129.69|2118.19|2129.79|2118.29|2129.53|2118.03|21
1735554430000|2024-12-30 10:27:10|2129.58|2118.08|2130.94|2119.44|2131.05|2119.55|2129.58|2118.08|26
1735554440000|2024-12-30 10:27:20|2130.91|2119.41|2130.9|2119.4|2131.69|2120.19|2130.78|2119.28|32
1735554450000|2024-12-30 10:27:30|2130.87|2119.37|2130.97|2119.47|2131.03|2119.53|2130.34|2118.84|26
1735554460000|2024-12-30 10:27:40|2130.94|2119.44|2132.15|2120.65|2132.38|2120.88|2130.81|2119.31|30
1735554470000|2024-12-30 10:27:50|2132.1|2120.6|2132.7|2121.2|2133.18|2121.68|2132.1|2120.6|29
1735554480000|2024-12-30 10:28:00|2132.59|2121.09|2131.96|2120.46|2133.1|2121.6|2131.71|2120.21|32
1735554490000|2024-12-30 10:28:10|2132.22|2120.72|2131.8|2120.3|2132.29|2120.79|2131.68|2120.18|27
1735554500000|2024-12-30 10:28:20|2132.13|2120.63|2132.06|2120.56|2132.76|2121.26|2132.06|2120.56|27
1735554510000|2024-12-30 10:28:30|2132.07|2120.57|2132.48|2120.98|2132.89|2121.39|2132.07|2120.57|25
1735554520000|2024-12-30 10:28:40|2132.54|2121.04|2133.29|2121.79|2133.33|2121.83|2132.54|2121.04|30
1735554530000|2024-12-30 10:28:50|2133.24|2121.74|2132.55|2121.05|2133.29|2121.79|2132.34|2120.84|28
1735554540000|2024-12-30 10:29:00|2132.67|2121.17|2132.74|2121.24|2133.24|2121.74|2132.49|2120.99|30
1735554550000|2024-12-30 10:29:10|2132.77|2121.27|2132.59|2121.09|2133.3|2121.8|2132.59|2121.09|25
1735554560000|2024-12-30 10:29:20|2132.7|2121.2|2133.46|2121.96|2133.47|2121.97|2132.47|2120.97|24
1735554570000|2024-12-30 10:29:30|2133.45|2121.95|2133.6|2122.1|2133.84|2122.34|2133.25|2121.75|19
1735554580000|2024-12-30 10:29:40|2133.43|2121.93|2133.49|2121.99|2133.64|2122.14|2132.94|2121.44|28
1735554590000|2024-12-30 10:29:50|2133.51|2122.01|2134.84|2123.34|2135.17|2123.67|2132.76|2121.26|30
1735554600000|2024-12-30 10:30:00|2134.89|2123.39|2135.12|2123.62|2135.32|2123.82|2134.75|2123.25|24
1735554610000|2024-12-30 10:30:10|2135.02|2123.52|2135.27|2123.77|2135.28|2123.78|2134.18|2122.68|32
1735554620000|2024-12-30 10:30:20|2135.36|2123.86|2134.83|2123.33|2136.1|2124.6|2134.4|2122.9|31
1735554630000|2024-12-30 10:30:30|2134.82|2123.32|2133.3|2121.8|2135.08|2123.58|2132.95|2121.45|35
1735554640000|2024-12-30 10:30:40|2132.9|2121.4|2132.58|2121.08|2133.36|2121.86|2132.17|2120.67|31
1735554650000|2024-12-30 10:30:50|2132.7|2121.2|2131.26|2119.76|2132.7|2121.2|2131.05|2119.55|27
1735554660000|2024-12-30 10:31:00|2131.46|2119.96|2130.9|2119.4|2131.83|2120.33|2130.39|2118.89|25
1735554670000|2024-12-30 10:31:10|2131.15|2119.65|2129.33|2117.83|2131.52|2120.02|2129.25|2117.75|34
1735554680000|2024-12-30 10:31:20|2129.36|2117.86|2127.68|2116.18|2129.9|2118.4|2127.68|2116.18|31
1735554690000|2024-12-30 10:31:30|2127.5|2116|2127.11|2115.61|2128.47|2116.97|2126.91|2115.41|30
1735554700000|2024-12-30 10:31:40|2127.2|2115.7|2127.01|2115.51|2127.67|2116.17|2126.99|2115.49|22
1735554710000|2024-12-30 10:31:50|2126.83|2115.33|2127.55|2116.05|2127.86|2116.36|2126.83|2115.33|30
1735554720000|2024-12-30 10:32:00|2127.51|2116.01|2126.49|2114.99|2127.52|2116.02|2126.44|2114.94|22
1735554730000|2024-12-30 10:32:10|2126.6|2115.1|2126.78|2115.28|2126.95|2115.45|2126.46|2114.96|30
1735554740000|2024-12-30 10:32:20|2126.77|2115.27|2125.87|2114.37|2126.77|2115.27|2125.83|2114.33|25
1735554750000|2024-12-30 10:32:30|2125.92|2114.42|2124.56|2113.06|2126.05|2114.55|2124.56|2113.06|33
1735554760000|2024-12-30 10:32:40|2124.66|2113.16|2125.36|2113.86|2125.49|2113.99|2124.31|2112.81|33
1735554770000|2024-12-30 10:32:50|2125.41|2113.91|2124.85|2113.35|2125.83|2114.33|2124.85|2113.35|35
1735554780000|2024-12-30 10:33:00|2124.77|2113.27|2123.24|2111.74|2124.77|2113.27|2123.24|2111.74|35
1735554790000|2024-12-30 10:33:10|2122.93|2111.43|2123.09|2111.59|2123.36|2111.86|2122.78|2111.28|25
1735554800000|2024-12-30 10:33:20|2123.14|2111.64|2124.42|2112.92|2124.82|2113.32|2123.14|2111.64|31
1735554810000|2024-12-30 10:33:30|2124.48|2112.98|2123.04|2111.54|2124.7|2113.2|2122.94|2111.44|34
1735554820000|2024-12-30 10:33:40|2123.05|2111.55|2123.25|2111.75|2123.36|2111.86|2122.93|2111.43|29
1735554830000|2024-12-30 10:33:50|2123.29|2111.79|2122.45|2110.95|2123.59|2112.09|2122.11|2110.61|21
1735554840000|2024-12-30 10:34:00|2122.35|2110.85|2122.01|2110.51|2123.29|2111.79|2122.01|2110.51|22
1735554850000|2024-12-30 10:34:10|2121.9|2110.4|2123.17|2111.67|2123.29|2111.79|2121.89|2110.39|24
1735554860000|2024-12-30 10:34:20|2123.22|2111.72|2123.3|2111.8|2123.32|2111.82|2122.74|2111.24|14
1735554870000|2024-12-30 10:34:30|2123.35|2111.85|2123.41|2111.91|2123.61|2112.11|2123.28|2111.78|10
1735554880000|2024-12-30 10:34:40|2123.39|2111.89|2123.38|2111.88|2123.4|2111.9|2123.27|2111.77|8
1735554890000|2024-12-30 10:34:50|2123.41|2111.91|2123.87|2112.37|2123.99|2112.49|2123.41|2111.91|7
1735554900000|2024-12-30 10:35:00|2123.88|2112.38|2123.25|2111.75|2124.05|2112.55|2123.14|2111.64|24
1735554910000|2024-12-30 10:35:10|2123.68|2112.18|2123.7|2112.2|2124.42|2112.92|2123.68|2112.18|20
1735554920000|2024-12-30 10:35:20|2123.81|2112.31|2123.2|2111.7|2123.81|2112.31|2123.05|2111.55|24
1735554930000|2024-12-30 10:35:30|2123.28|2111.78|2123.27|2111.77|2123.34|2111.84|2122.57|2111.07|16
1735554940000|2024-12-30 10:35:40|2122.91|2111.41|2121.05|2109.55|2122.91|2111.41|2121.05|2109.55|18
1735554950000|2024-12-30 10:35:50|2121|2109.5|2120.82|2109.32|2121.61|2110.11|2120.77|2109.27|19
1735554960000|2024-12-30 10:36:00|2120.8|2109.3|2120.66|2109.16|2121.55|2110.05|2120.04|2108.54|30
1735554970000|2024-12-30 10:36:10|2120.41|2108.91|2120.85|2109.35|2121.55|2110.05|2120.41|2108.91|23
1735554980000|2024-12-30 10:36:20|2120.81|2109.31|2121.13|2109.63|2121.52|2110.02|2120.48|2108.98|26
1735554990000|2024-12-30 10:36:30|2121.19|2109.69|2120.45|2108.95|2121.61|2110.11|2120.4|2108.9|27
1735555000000|2024-12-30 10:36:40|2120.35|2108.85|2119.67|2108.17|2120.47|2108.97|2119.55|2108.05|25
1735555010000|2024-12-30 10:36:50|2119.51|2108.01|2119.39|2107.89|2119.54|2108.04|2119.22|2107.72|19
1735555020000|2024-12-30 10:37:00|2119.34|2107.84|2120.2|2108.7|2120.2|2108.7|2119.26|2107.76|17
1735555030000|2024-12-30 10:37:10|2120.31|2108.81|2122.17|2110.67|2122.18|2110.68|2120.31|2108.81|23
1735555040000|2024-12-30 10:37:20|2122.2|2110.7|2123.45|2111.95|2123.57|2112.07|2122.2|2110.7|22
1735555050000|2024-12-30 10:37:30|2123.35|2111.85|2123.39|2111.89|2124.15|2112.65|2122.86|2111.36|26
1735555060000|2024-12-30 10:37:40|2123.46|2111.96|2121.17|2109.67|2123.67|2112.17|2121.06|2109.56|32
1735555070000|2024-12-30 10:37:50|2121.27|2109.77|2121.44|2109.94|2121.49|2109.99|2121.05|2109.55|25
1735555080000|2024-12-30 10:38:00|2121.29|2109.79|2120.81|2109.31|2121.47|2109.97|2120.33|2108.83|33
1735555090000|2024-12-30 10:38:10|2121.26|2109.76|2121.22|2109.72|2121.78|2110.28|2121.22|2109.72|31
1735555100000|2024-12-30 10:38:20|2121.11|2109.61|2118.77|2107.27|2121.34|2109.84|2118.77|2107.27|29
1735555110000|2024-12-30 10:38:30|2118.66|2107.16|2118.79|2107.29|2119.12|2107.62|2118.59|2107.09|20
1735555120000|2024-12-30 10:38:40|2118.82|2107.32|2119.77|2108.27|2119.93|2108.43|2118.78|2107.28|26
1735555130000|2024-12-30 10:38:50|2119.82|2108.32|2119.75|2108.25|2119.82|2108.32|2119.38|2107.88|20
1735555140000|2024-12-30 10:39:00|2119.76|2108.26|2120.21|2108.71|2120.21|2108.71|2119.42|2107.92|26
1735555150000|2024-12-30 10:39:10|2120.57|2109.07|2120.19|2108.69|2120.57|2109.07|2119.52|2108.02|24
1735555160000|2024-12-30 10:39:20|2120.25|2108.75|2120.38|2108.88|2120.47|2108.97|2119.42|2107.92|28
1735555170000|2024-12-30 10:39:30|2120.43|2108.93|2119.78|2108.28|2120.43|2108.93|2119.47|2107.97|24
1735555180000|2024-12-30 10:39:40|2120.06|2108.56|2119.75|2108.25|2120.43|2108.93|2119.75|2108.25|31
1735555190000|2024-12-30 10:39:50|2119.59|2108.09|2119.71|2108.21|2119.74|2108.24|2119.27|2107.77|26
1735555200000|2024-12-30 10:40:00|2119.7|2108.2|2120.05|2108.55|2121.22|2109.72|2119.56|2108.06|22
1735555210000|2024-12-30 10:40:10|2119.73|2108.23|2119.95|2108.45|2120.07|2108.57|2118.82|2107.32|25
1735555220000|2024-12-30 10:40:20|2119.91|2108.41|2119.44|2107.94|2120.08|2108.58|2119.44|2107.94|20
1735555230000|2024-12-30 10:40:30|2119.5|2108|2119.7|2108.2|2120.02|2108.52|2119.43|2107.93|23
1735555240000|2024-12-30 10:40:40|2119.63|2108.13|2119.97|2108.47|2120.21|2108.71|2119.5|2108|16
1735555250000|2024-12-30 10:40:50|2120|2108.5|2119.42|2107.92|2121.04|2109.54|2119.42|2107.92|24
1735555260000|2024-12-30 10:41:00|2119.28|2107.78|2121.32|2109.82|2121.32|2109.82|2119.28|2107.78|26
1735555270000|2024-12-30 10:41:10|2121.44|2109.94|2122.88|2111.38|2122.88|2111.38|2121.44|2109.94|22
1735555280000|2024-12-30 10:41:20|2122.99|2111.49|2125.04|2113.54|2125.24|2113.74|2122.99|2111.49|31
1735555290000|2024-12-30 10:41:30|2125.14|2113.64|2125.71|2114.21|2125.71|2114.21|2124.32|2112.82|20
1735555300000|2024-12-30 10:41:40|2125.66|2114.16|2126.79|2115.29|2126.84|2115.34|2125|2113.5|26
1735555310000|2024-12-30 10:41:50|2126.78|2115.28|2126.07|2114.57|2126.78|2115.28|2126.07|2114.57|18
1735555320000|2024-12-30 10:42:00|2124.87|2113.37|2122.75|2111.25|2125.15|2113.65|2122.75|2111.25|26
1735555330000|2024-12-30 10:42:10|2122.78|2111.28|2123.12|2111.62|2123.73|2112.23|2122.63|2111.13|29
1735555340000|2024-12-30 10:42:20|2123.25|2111.75|2122.88|2111.38|2123.62|2112.12|2122.88|2111.38|26
1735555350000|2024-12-30 10:42:30|2122.93|2111.43|2123.16|2111.66|2123.57|2112.07|2122.93|2111.43|20
1735555360000|2024-12-30 10:42:40|2123.1|2111.6|2121.83|2110.33|2123.1|2111.6|2121.35|2109.85|20
1735555370000|2024-12-30 10:42:50|2121.82|2110.32|2121.79|2110.29|2121.82|2110.32|2121.3|2109.8|16
1735555380000|2024-12-30 10:43:00|2122.02|2110.52|2121.84|2110.34|2122.39|2110.89|2121.76|2110.26|17
1735555390000|2024-12-30 10:43:10|2121.95|2110.45|2121.61|2110.11|2122.53|2111.03|2121.61|2110.11|29
1735555400000|2024-12-30 10:43:20|2121.67|2110.17|2122.45|2110.95|2122.57|2111.07|2121.44|2109.94|26
1735555410000|2024-12-30 10:43:30|2122.4|2110.9|2122.58|2111.08|2122.58|2111.08|2122.18|2110.68|34
1735555420000|2024-12-30 10:43:40|2122.62|2111.12|2124.31|2112.81|2124.31|2112.81|2122.51|2111.01|21
1735555430000|2024-12-30 10:43:50|2124.24|2112.74|2123.67|2112.17|2124.24|2112.74|2123.45|2111.95|27
1735555440000|2024-12-30 10:44:00|2123.7|2112.2|2123.79|2112.29|2123.98|2112.48|2123.42|2111.92|24
1735555450000|2024-12-30 10:44:10|2123.66|2112.16|2123.61|2112.11|2123.81|2112.31|2123.27|2111.77|28
1735555460000|2024-12-30 10:44:20|2123.63|2112.13|2123.19|2111.69|2123.68|2112.18|2123.15|2111.65|30
1735555470000|2024-12-30 10:44:30|2123.2|2111.7|2122.67|2111.17|2123.6|2112.1|2122.67|2111.17|23
1735555480000|2024-12-30 10:44:40|2122.66|2111.16|2121.4|2109.9|2122.92|2111.42|2121.4|2109.9|34
1735555490000|2024-12-30 10:44:50|2121.43|2109.93|2121.58|2110.08|2121.79|2110.29|2121.43|2109.93|22
1735555500000|2024-12-30 10:45:00|2121.68|2110.18|2123.36|2111.86|2123.4|2111.9|2121.65|2110.15|19
1735555510000|2024-12-30 10:45:10|2123.63|2112.13|2123.95|2112.45|2124.39|2112.89|2123.5|2112|31
1735555520000|2024-12-30 10:45:20|2124.28|2112.78|2122.86|2111.36|2124.4|2112.9|2122.73|2111.23|19
1735555530000|2024-12-30 10:45:30|2122.87|2111.37|2123.59|2112.09|2123.63|2112.13|2122.87|2111.37|22
1735555540000|2024-12-30 10:45:40|2123.74|2112.24|2124.08|2112.58|2124.18|2112.68|2123.03|2111.53|29
1735555550000|2024-12-30 10:45:50|2123.97|2112.47|2124.17|2112.67|2124.37|2112.87|2123.64|2112.14|27
1735555560000|2024-12-30 10:46:00|2124.27|2112.77|2124.99|2113.49|2124.99|2113.49|2124.16|2112.66|21
1735555570000|2024-12-30 10:46:10|2125.35|2113.85|2123.85|2112.35|2125.43|2113.93|2123.85|2112.35|29
1735555580000|2024-12-30 10:46:20|2123.96|2112.46|2124.43|2112.93|2124.6|2113.1|2123.96|2112.46|17
1735555590000|2024-12-30 10:46:30|2124.36|2112.86|2122.94|2111.44|2124.36|2112.86|2122.8|2111.3|23
1735555600000|2024-12-30 10:46:40|2123|2111.5|2124.33|2112.83|2124.33|2112.83|2123|2111.5|25
1735555610000|2024-12-30 10:46:50|2124.36|2112.86|2124.35|2112.85|2124.99|2113.49|2124.18|2112.68|29
1735555620000|2024-12-30 10:47:00|2124.29|2112.79|2123.16|2111.66|2124.29|2112.79|2123.06|2111.56|22
1735555630000|2024-12-30 10:47:10|2123.19|2111.69|2124.41|2112.91|2124.41|2112.91|2123.19|2111.69|17
1735555640000|2024-12-30 10:47:20|2124.26|2112.76|2125.63|2114.13|2125.63|2114.13|2124.26|2112.76|25
1735555650000|2024-12-30 10:47:30|2125.61|2114.11|2123.68|2112.18|2125.64|2114.14|2123.42|2111.92|25
1735555660000|2024-12-30 10:47:40|2123.61|2112.11|2123.68|2112.18|2123.96|2112.46|2123.42|2111.92|26
1735555670000|2024-12-30 10:47:50|2123.75|2112.25|2123.41|2111.91|2124.55|2113.05|2123.41|2111.91|26
1735555680000|2024-12-30 10:48:00|2123.3|2111.8|2124.61|2113.11|2124.61|2113.11|2122.92|2111.42|28
1735555690000|2024-12-30 10:48:10|2124.9|2113.4|2125|2113.5|2125.16|2113.66|2124.7|2113.2|23
1735555700000|2024-12-30 10:48:20|2125.07|2113.57|2125.82|2114.32|2125.82|2114.32|2124.72|2113.22|25
1735555710000|2024-12-30 10:48:30|2125.9|2114.4|2127.4|2115.9|2127.4|2115.9|2125.86|2114.36|28
1735555720000|2024-12-30 10:48:40|2127.56|2116.06|2127.38|2115.88|2127.57|2116.07|2126.96|2115.46|22
1735555730000|2024-12-30 10:48:50|2127.39|2115.89|2127.14|2115.64|2127.71|2116.21|2127.14|2115.64|21
1735555740000|2024-12-30 10:49:00|2127.13|2115.63|2126.27|2114.77|2127.13|2115.63|2125.79|2114.29|19
1735555750000|2024-12-30 10:49:10|2126.38|2114.88|2126.77|2115.27|2126.77|2115.27|2126.16|2114.66|22
1735555760000|2024-12-30 10:49:20|2126.84|2115.34|2127.21|2115.71|2127.24|2115.74|2126.55|2115.05|21
1735555770000|2024-12-30 10:49:30|2127.18|2115.68|2127.03|2115.53|2127.18|2115.68|2126.95|2115.45|19
1735555780000|2024-12-30 10:49:40|2127.05|2115.55|2125.75|2114.25|2127.05|2115.55|2125.64|2114.14|26
1735555790000|2024-12-30 10:49:50|2125.74|2114.24|2126.02|2114.52|2126.08|2114.58|2125.65|2114.15|23
1735555800000|2024-12-30 10:50:00|2126.21|2114.71|2126.91|2115.41|2126.96|2115.46|2125.88|2114.38|25
1735555810000|2024-12-30 10:50:10|2126.95|2115.45|2127.1|2115.6|2127.24|2115.74|2126.66|2115.16|24
1735555820000|2024-12-30 10:50:20|2127.11|2115.61|2126.71|2115.21|2127.13|2115.63|2126.49|2114.99|25
1735555830000|2024-12-30 10:50:30|2126.75|2115.25|2127.34|2115.84|2127.34|2115.84|2126.75|2115.25|19
1735555840000|2024-12-30 10:50:40|2127.33|2115.83|2126.51|2115.01|2127.33|2115.83|2126.32|2114.82|24
1735555850000|2024-12-30 10:50:50|2126.54|2115.04|2125.94|2114.44|2127.45|2115.95|2125.94|2114.44|24
1735555860000|2024-12-30 10:51:00|2125.96|2114.46|2126.37|2114.87|2126.37|2114.87|2125.77|2114.27|25
1735555870000|2024-12-30 10:51:10|2126.5|2115|2126.17|2114.67|2126.54|2115.04|2125.97|2114.47|24
1735555880000|2024-12-30 10:51:20|2126.2|2114.7|2125.8|2114.3|2126.66|2115.16|2125.8|2114.3|21
1735555890000|2024-12-30 10:51:30|2125.65|2114.15|2123.25|2111.75|2125.65|2114.15|2122.92|2111.42|14
1735555900000|2024-12-30 10:51:40|2123.15|2111.65|2123.03|2111.53|2123.15|2111.65|2122.48|2110.98|27
1735555910000|2024-12-30 10:51:50|2122.92|2111.42|2122.91|2111.41|2123.39|2111.89|2122.5|2111|32
1735555920000|2024-12-30 10:52:00|2123|2111.5|2122.9|2111.4|2123.33|2111.83|2122.79|2111.29|27
1735555930000|2024-12-30 10:52:10|2122.93|2111.43|2122.44|2110.94|2122.96|2111.46|2122.38|2110.88|26
1735555940000|2024-12-30 10:52:20|2122.49|2110.99|2120.97|2109.47|2122.6|2111.1|2120.78|2109.28|20
1735555950000|2024-12-30 10:52:30|2120.82|2109.32|2119.77|2108.27|2120.82|2109.32|2119.74|2108.24|21
1735555960000|2024-12-30 10:52:40|2119.66|2108.16|2118.75|2107.25|2119.66|2108.16|2118.75|2107.25|22
1735555970000|2024-12-30 10:52:50|2118.76|2107.26|2118.76|2107.26|2119.5|2108|2118.58|2107.08|22
1735555980000|2024-12-30 10:53:00|2118.84|2107.34|2120.33|2108.83|2120.39|2108.89|2118.77|2107.27|26
1735555990000|2024-12-30 10:53:10|2120.32|2108.82|2119.06|2107.56|2120.32|2108.82|2119.06|2107.56|21
1735556000000|2024-12-30 10:53:20|2118.67|2107.17|2119.39|2107.89|2119.58|2108.08|2118.61|2107.11|22
1735556010000|2024-12-30 10:53:30|2119.51|2108.01|2119.05|2107.55|2119.51|2108.01|2118.86|2107.36|17
1735556020000|2024-12-30 10:53:40|2119.34|2107.84|2119.69|2108.19|2119.69|2108.19|2119.34|2107.84|15
1735556030000|2024-12-30 10:53:50|2119.77|2108.27|2118.9|2107.4|2119.77|2108.27|2118.79|2107.29|19
1735556040000|2024-12-30 10:54:00|2118.89|2107.39|2119.83|2108.33|2119.97|2108.47|2118.88|2107.38|23
1735556050000|2024-12-30 10:54:10|2119.84|2108.34|2118.69|2107.19|2119.84|2108.34|2118.68|2107.18|26
1735556060000|2024-12-30 10:54:20|2118.73|2107.23|2119.4|2107.9|2119.66|2108.16|2118.69|2107.19|13
1735556070000|2024-12-30 10:54:30|2119.43|2107.93|2120.23|2108.73|2120.78|2109.28|2119.43|2107.93|24
1735556080000|2024-12-30 10:54:40|2120.22|2108.72|2120.51|2109.01|2120.51|2109.01|2120.06|2108.56|20
1735556090000|2024-12-30 10:54:50|2120.62|2109.12|2120.76|2109.26|2120.76|2109.26|2120.3|2108.8|15
1735556100000|2024-12-30 10:55:00|2120.64|2109.14|2120.79|2109.29|2121.21|2109.71|2120.41|2108.91|30
1735556110000|2024-12-30 10:55:10|2120.78|2109.28|2118.99|2107.49|2120.84|2109.34|2118.77|2107.27|27
1735556120000|2024-12-30 10:55:20|2119.04|2107.54|2120.54|2109.04|2120.85|2109.35|2119.04|2107.54|21
1735556130000|2024-12-30 10:55:30|2120.62|2109.12|2119.5|2108|2120.69|2109.19|2119.45|2107.95|22
1735556140000|2024-12-30 10:55:40|2119.61|2108.11|2119.71|2108.21|2119.75|2108.25|2119.61|2108.11|10
1735556150000|2024-12-30 10:55:50|2119.76|2108.26|2119.19|2107.69|2119.76|2108.26|2119.14|2107.64|25
1735556160000|2024-12-30 10:56:00|2119.2|2107.7|2120.92|2109.42|2120.92|2109.42|2119.2|2107.7|16
1735556170000|2024-12-30 10:56:10|2120.91|2109.41|2121.61|2110.11|2121.82|2110.32|2120.9|2109.4|25
1735556180000|2024-12-30 10:56:20|2121.68|2110.18|2121.46|2109.96|2122.42|2110.92|2121.43|2109.93|31
1735556190000|2024-12-30 10:56:30|2121.47|2109.97|2122.16|2110.66|2122.74|2111.24|2121.47|2109.97|25
1735556200000|2024-12-30 10:56:40|2122.2|2110.7|2121.52|2110.02|2122.2|2110.7|2120.86|2109.36|20
1735556210000|2024-12-30 10:56:50|2121.55|2110.05|2121.9|2110.4|2122.14|2110.64|2121.49|2109.99|20
1735556220000|2024-12-30 10:57:00|2121.94|2110.44|2122.62|2111.12|2123.03|2111.53|2121.94|2110.44|24
1735556230000|2024-12-30 10:57:10|2122.65|2111.15|2123.28|2111.78|2123.28|2111.78|2122.14|2110.64|21
1735556240000|2024-12-30 10:57:20|2123.36|2111.86|2122.31|2110.81|2123.36|2111.86|2122.3|2110.8|19
1735556250000|2024-12-30 10:57:30|2122.35|2110.85|2121.8|2110.3|2122.37|2110.87|2121.7|2110.2|25
1735556260000|2024-12-30 10:57:40|2121.82|2110.32|2122.08|2110.58|2122.08|2110.58|2121.73|2110.23|13
1735556270000|2024-12-30 10:57:50|2122.18|2110.68|2121.31|2109.81|2122.45|2110.95|2121.27|2109.77|21
1735556280000|2024-12-30 10:58:00|2121.41|2109.91|2121.32|2109.82|2121.7|2110.2|2120.98|2109.48|23
1735556290000|2024-12-30 10:58:10|2121.15|2109.65|2120.9|2109.4|2121.34|2109.84|2120.9|2109.4|8
1735556300000|2024-12-30 10:58:20|2121.01|2109.51|2120.67|2109.17|2121.14|2109.64|2120.4|2108.9|24
1735556310000|2024-12-30 10:58:30|2120.43|2108.93|2120.47|2108.97|2120.88|2109.38|2120.43|2108.93|19
1735556320000|2024-12-30 10:58:40|2120.56|2109.06|2120.34|2108.84|2120.63|2109.13|2120.23|2108.73|26
1735556330000|2024-12-30 10:58:50|2120.45|2108.95|2120.39|2108.89|2120.68|2109.18|2120.25|2108.75|30
1735556340000|2024-12-30 10:59:00|2120.38|2108.88|2119.81|2108.31|2120.58|2109.08|2119.81|2108.31|20
1735556350000|2024-12-30 10:59:10|2119.7|2108.2|2119.49|2107.99|2119.7|2108.2|2119.29|2107.79|26
1735556360000|2024-12-30 10:59:20|2119.62|2108.12|2119.64|2108.14|2119.64|2108.14|2118.79|2107.29|24
1735556370000|2024-12-30 10:59:30|2119.57|2108.07|2119.4|2107.9|2119.57|2108.07|2119.35|2107.85|30
1735556380000|2024-12-30 10:59:40|2119.39|2107.89|2119.32|2107.82|2119.59|2108.09|2119.32|2107.82|27
1735556390000|2024-12-30 10:59:50|2119.41|2107.91|2119.06|2107.56|2119.41|2107.91|2119.01|2107.51|16
1735556400000|2024-12-30 11:00:00|2119.09|2107.59|2120.72|2109.22|2120.72|2109.22|2119.09|2107.59|20
1735556410000|2024-12-30 11:00:10|2120.95|2109.45|2122.15|2110.65|2122.28|2110.78|2120.95|2109.45|24
1735556420000|2024-12-30 11:00:20|2122.26|2110.76|2121.92|2110.42|2122.26|2110.76|2121.14|2109.64|24
1735556430000|2024-12-30 11:00:30|2121.91|2110.41|2121.22|2109.72|2121.94|2110.44|2121.22|2109.72|20
1735556440000|2024-12-30 11:00:40|2121.37|2109.87|2121.95|2110.45|2121.95|2110.45|2121.37|2109.87|27
1735556450000|2024-12-30 11:00:50|2122.05|2110.55|2122.28|2110.78|2122.57|2111.07|2121.57|2110.07|24
1735556460000|2024-12-30 11:01:00|2122.49|2110.99|2124.37|2112.87|2124.52|2113.02|2122.37|2110.87|30
1735556470000|2024-12-30 11:01:10|2124.46|2112.96|2124.74|2113.24|2125.39|2113.89|2124.44|2112.94|22
1735556480000|2024-12-30 11:01:20|2124.75|2113.25|2123.02|2111.52|2124.98|2113.48|2123.02|2111.52|18
1735556490000|2024-12-30 11:01:30|2123.03|2111.53|2122.84|2111.34|2123.05|2111.55|2122.42|2110.92|22
1735556500000|2024-12-30 11:01:40|2122.83|2111.33|2121.87|2110.37|2122.83|2111.33|2121.78|2110.28|21
1735556510000|2024-12-30 11:01:50|2121.91|2110.41|2121.93|2110.43|2122.33|2110.83|2121.62|2110.12|28
1735556520000|2024-12-30 11:02:00|2121.99|2110.49|2122.08|2110.58|2122.14|2110.64|2121.91|2110.41|21
1735556530000|2024-12-30 11:02:10|2121.86|2110.36|2119.7|2108.2|2121.86|2110.36|2119.7|2108.2|15
1735556540000|2024-12-30 11:02:20|2119.69|2108.19|2118.58|2107.08|2119.72|2108.22|2118.58|2107.08|13
1735556560000|2024-12-30 11:02:40|2117.85|2106.35|2117.11|2105.61|2117.85|2106.35|2117.11|2105.61|2
1735556580000|2024-12-30 11:03:00|2116.66|2105.16|2116.22|2104.72|2116.66|2105.16|2116.22|2104.72|2
1735556590000|2024-12-30 11:03:10|2116.31|2104.81|2116.36|2104.86|2117.51|2106.01|2116.31|2104.81|30
1735556600000|2024-12-30 11:03:20|2116.37|2104.87|2116.22|2104.72|2116.39|2104.89|2116.22|2104.72|15
1735556610000|2024-12-30 11:03:30|2115.07|2103.57|2112.31|2100.81|2115.07|2103.57|2112.31|2100.81|17
1735556620000|2024-12-30 11:03:40|2112.54|2101.04|2112.12|2100.62|2112.73|2101.23|2111.75|2100.25|28
1735556630000|2024-12-30 11:03:50|2112.01|2100.51|2111.75|2100.25|2112.01|2100.51|2111.75|2100.25|11
1735556650000|2024-12-30 11:04:10|2111.78|2100.28|2111.89|2100.39|2112.45|2100.95|2111.78|2100.28|14
1735556660000|2024-12-30 11:04:20|2111.82|2100.32|2111.75|2100.25|2111.94|2100.44|2111.75|2100.25|13
1735556670000|2024-12-30 11:04:30|2111.92|2100.42|2111.75|2100.25|2111.95|2100.45|2111.75|2100.25|11
1735556680000|2024-12-30 11:04:40|2111.93|2100.43|2111.81|2100.31|2111.96|2100.46|2111.81|2100.31|26
1735556690000|2024-12-30 11:04:50|2111.8|2100.3|2111.51|2100.01|2111.8|2100.3|2110.94|2099.44|9
1735556700000|2024-12-30 11:05:00|2111.53|2100.03|2110.27|2098.77|2111.83|2100.33|2110.18|2098.68|33
1735556710000|2024-12-30 11:05:10|2110.38|2098.88|2109.54|2098.04|2110.72|2099.22|2109.25|2097.75|27
1735556720000|2024-12-30 11:05:20|2109.62|2098.12|2110.14|2098.64|2110.22|2098.72|2109.37|2097.87|29
1735556730000|2024-12-30 11:05:30|2110.18|2098.68|2109.38|2097.88|2110.18|2098.68|2109.15|2097.65|28
1735556740000|2024-12-30 11:05:40|2109.32|2097.82|2109.3|2097.8|2109.93|2098.43|2108.77|2097.27|17
1735556750000|2024-12-30 11:05:50|2109.21|2097.71|2110.68|2099.18|2111.07|2099.57|2109.21|2097.71|29
1735556760000|2024-12-30 11:06:00|2110.65|2099.15|2112.43|2100.93|2112.44|2100.94|2110.65|2099.15|34
1735556770000|2024-12-30 11:06:10|2112.44|2100.94|2112.29|2100.79|2112.54|2101.04|2112.28|2100.78|19
1735556780000|2024-12-30 11:06:20|2112.31|2100.81|2113.12|2101.62|2113.12|2101.62|2112.29|2100.79|21
1735556790000|2024-12-30 11:06:30|2113.22|2101.72|2111.09|2099.59|2113.32|2101.82|2110.96|2099.46|28
1735556800000|2024-12-30 11:06:40|2110.96|2099.46|2111.02|2099.52|2111.02|2099.52|2110.78|2099.28|12
1735556810000|2024-12-30 11:06:50|2110.83|2099.33|2109.71|2098.21|2110.89|2099.39|2109.71|2098.21|27
1735556820000|2024-12-30 11:07:00|2109.7|2098.2|2108.39|2096.89|2109.7|2098.2|2108.36|2096.86|22
1735556830000|2024-12-30 11:07:10|2108.4|2096.9|2108.41|2096.91|2109.37|2097.87|2108.4|2096.9|16
1735556840000|2024-12-30 11:07:20|2108.4|2096.9|2108.36|2096.86|2108.4|2096.9|2108.36|2096.86|3
1735556850000|2024-12-30 11:07:30|2107.95|2096.45|2107.9|2096.4|2108.25|2096.75|2107.53|2096.03|12
1735556860000|2024-12-30 11:07:40|2107.89|2096.39|2107.53|2096.03|2107.89|2096.39|2107.53|2096.03|7
1735556870000|2024-12-30 11:07:50|2107.11|2095.61|2104.58|2093.08|2107.11|2095.61|2103.9|2092.4|28
1735556880000|2024-12-30 11:08:00|2104.65|2093.15|2105.33|2093.83|2105.33|2093.83|2104.14|2092.64|24
1735556890000|2024-12-30 11:08:10|2105.23|2093.73|2105.03|2093.53|2105.23|2093.73|2103.49|2091.99|17
1735556900000|2024-12-30 11:08:20|2105.08|2093.58|2106.53|2095.03|2107.48|2095.98|2105.08|2093.58|17
1735556910000|2024-12-30 11:08:30|2106.54|2095.04|2108.99|2097.49|2109.17|2097.67|2106.54|2095.04|14
1735556920000|2024-12-30 11:08:40|2109.02|2097.52|2108.74|2097.24|2109.71|2098.21|2108.74|2097.24|27
1735556930000|2024-12-30 11:08:50|2108.85|2097.35|2106.41|2094.91|2109.44|2097.94|2106.41|2094.91|33
1735556940000|2024-12-30 11:09:00|2106.49|2094.99|2106.91|2095.41|2107.16|2095.66|2106.07|2094.57|30
1735556950000|2024-12-30 11:09:10|2107.02|2095.52|2107.04|2095.54|2107.83|2096.33|2106.48|2094.98|28
1735556960000|2024-12-30 11:09:20|2107.08|2095.58|2106.71|2095.21|2108.11|2096.61|2106.71|2095.21|28
1735556970000|2024-12-30 11:09:30|2107.01|2095.51|2106.31|2094.81|2107.35|2095.85|2106.3|2094.8|24
1735556980000|2024-12-30 11:09:40|2106.33|2094.83|2105.57|2094.07|2107.31|2095.81|2105.57|2094.07|22
1735556990000|2024-12-30 11:09:50|2105.46|2093.96|2104.75|2093.25|2105.64|2094.14|2104.75|2093.25|27
1735557000000|2024-12-30 11:10:00|2104.79|2093.29|2105.09|2093.59|2105.09|2093.59|2104.75|2093.25|13
1735557010000|2024-12-30 11:10:10|2105.06|2093.56|2105.48|2093.98|2105.48|2093.98|2104.81|2093.31|23
1735557020000|2024-12-30 11:10:20|2105.67|2094.17|2105.57|2094.07|2106.12|2094.62|2105.43|2093.93|19
1735557030000|2024-12-30 11:10:30|2105.59|2094.09|2105.21|2093.71|2105.59|2094.09|2104.75|2093.25|29
1735557040000|2024-12-30 11:10:40|2105.35|2093.85|2106.48|2094.98|2106.48|2094.98|2105.16|2093.66|26
1735557050000|2024-12-30 11:10:50|2106.37|2094.87|2107.22|2095.72|2107.22|2095.72|2106.18|2094.68|24
1735557060000|2024-12-30 11:11:00|2107.47|2095.97|2109.81|2098.31|2109.81|2098.31|2107.47|2095.97|21
1735557070000|2024-12-30 11:11:10|2110.83|2099.33|2112.28|2100.78|2112.61|2101.11|2110.83|2099.33|27
1735557080000|2024-12-30 11:11:20|2112.33|2100.83|2113.29|2101.79|2113.62|2102.12|2112.33|2100.83|25
1735557090000|2024-12-30 11:11:30|2113.4|2101.9|2111.5|2100|2113.87|2102.37|2110.92|2099.42|29
1735557100000|2024-12-30 11:11:40|2111.44|2099.94|2110.84|2099.34|2111.72|2100.22|2110.5|2099|32
1735557110000|2024-12-30 11:11:50|2110.85|2099.35|2110.17|2098.67|2110.96|2099.46|2110.04|2098.54|22
1735557120000|2024-12-30 11:12:00|2110.19|2098.69|2108.88|2097.38|2110.46|2098.96|2108.78|2097.28|27
1735557130000|2024-12-30 11:12:10|2108.81|2097.31|2110.19|2098.69|2110.47|2098.97|2108.81|2097.31|23
1735557140000|2024-12-30 11:12:20|2110.09|2098.59|2110.49|2098.99|2110.87|2099.37|2110.02|2098.52|29
1735557150000|2024-12-30 11:12:30|2110.39|2098.89|2110.62|2099.12|2110.9|2099.4|2110.28|2098.78|29
1735557160000|2024-12-30 11:12:40|2110.34|2098.84|2109.56|2098.06|2110.34|2098.84|2108.71|2097.21|25
1735557170000|2024-12-30 11:12:50|2109.87|2098.37|2110.02|2098.52|2110.32|2098.82|2109.37|2097.87|19
1735557180000|2024-12-30 11:13:00|2109.93|2098.43|2111.2|2099.7|2111.36|2099.86|2109.2|2097.7|25
1735557190000|2024-12-30 11:13:10|2111.02|2099.52|2109.66|2098.16|2111.41|2099.91|2109.48|2097.98|23
1735557200000|2024-12-30 11:13:20|2109.67|2098.17|2110.17|2098.67|2110.17|2098.67|2109.67|2098.17|21
1735557210000|2024-12-30 11:13:30|2110.1|2098.6|2110.27|2098.77|2110.44|2098.94|2109.95|2098.45|21
1735557220000|2024-12-30 11:13:40|2110.16|2098.66|2110.74|2099.24|2111.56|2100.06|2110.08|2098.58|31
1735557230000|2024-12-30 11:13:50|2111.09|2099.59|2110.72|2099.22|2111.34|2099.84|2110.72|2099.22|23
1735557240000|2024-12-30 11:14:00|2110.93|2099.43|2111.03|2099.53|2111.84|2100.34|2110.9|2099.4|24
1735557250000|2024-12-30 11:14:10|2111|2099.5|2109.73|2098.23|2112.12|2100.62|2109.58|2098.08|33
1735557260000|2024-12-30 11:14:20|2109.74|2098.24|2107.94|2096.44|2109.74|2098.24|2107.85|2096.35|23
1735557270000|2024-12-30 11:14:30|2107.83|2096.33|2108.36|2096.86|2108.44|2096.94|2107.8|2096.3|16
1735557280000|2024-12-30 11:14:40|2108.46|2096.96|2108.38|2096.88|2108.67|2097.17|2108.16|2096.66|31
1735557290000|2024-12-30 11:14:50|2108.26|2096.76|2108.18|2096.68|2108.48|2096.98|2108.12|2096.62|22
1735557300000|2024-12-30 11:15:00|2108.21|2096.71|2108.26|2096.76|2108.69|2097.19|2108.21|2096.71|28
1735557310000|2024-12-30 11:15:10|2108.25|2096.75|2107.26|2095.76|2109.57|2098.07|2107.26|2095.76|38
1735557320000|2024-12-30 11:15:20|2107.45|2095.95|2109.59|2098.09|2109.59|2098.09|2107.3|2095.8|26
1735557330000|2024-12-30 11:15:30|2109.66|2098.16|2109.38|2097.88|2111.1|2099.6|2109.38|2097.88|27
1735557340000|2024-12-30 11:15:40|2109.06|2097.56|2108.64|2097.14|2109.27|2097.77|2108.57|2097.07|20
1735557350000|2024-12-30 11:15:50|2108.28|2096.78|2108.01|2096.51|2108.48|2096.98|2107.63|2096.13|21
1735557360000|2024-12-30 11:16:00|2108.02|2096.52|2105.42|2093.92|2108.63|2097.13|2105.42|2093.92|23
1735557370000|2024-12-30 11:16:10|2105.45|2093.95|2104.99|2093.49|2105.69|2094.19|2104.8|2093.3|30
1735557380000|2024-12-30 11:16:20|2105.33|2093.83|2105.59|2094.09|2105.69|2094.19|2104.97|2093.47|23
1735557390000|2024-12-30 11:16:30|2105.35|2093.85|2105.86|2094.36|2105.91|2094.41|2105.24|2093.74|26
1735557400000|2024-12-30 11:16:40|2105.96|2094.46|2105.94|2094.44|2107.28|2095.78|2105.94|2094.44|31
1735557410000|2024-12-30 11:16:50|2105.97|2094.47|2106.67|2095.17|2107.04|2095.54|2105.97|2094.47|27
1735557420000|2024-12-30 11:17:00|2106.59|2095.09|2105.85|2094.35|2106.59|2095.09|2105.18|2093.68|24
1735557430000|2024-12-30 11:17:10|2105.84|2094.34|2105.47|2093.97|2106.78|2095.28|2105.47|2093.97|28
1735557440000|2024-12-30 11:17:20|2104.8|2093.3|2104.75|2093.25|2104.97|2093.47|2104.75|2093.25|11
1735557460000|2024-12-30 11:17:40|2103.74|2092.24|2103.34|2091.84|2103.74|2092.24|2102.72|2091.22|29
1735557470000|2024-12-30 11:17:50|2103.33|2091.83|2102.96|2091.46|2104.11|2092.61|2102.96|2091.46|28
1735557480000|2024-12-30 11:18:00|2102.93|2091.43|2103.77|2092.27|2104.12|2092.62|2102.72|2091.22|27
1735557490000|2024-12-30 11:18:10|2103.84|2092.34|2103.31|2091.81|2104.06|2092.56|2103.05|2091.55|31
1735557500000|2024-12-30 11:18:20|2103.55|2092.05|2106.57|2095.07|2106.81|2095.31|2103.55|2092.05|26
1735557510000|2024-12-30 11:18:30|2106.59|2095.09|2106.53|2095.03|2106.64|2095.14|2106.32|2094.82|19
1735557520000|2024-12-30 11:18:40|2106.61|2095.11|2107.27|2095.77|2107.33|2095.83|2106.06|2094.56|24
1735557530000|2024-12-30 11:18:50|2107.15|2095.65|2103.99|2092.49|2107.2|2095.7|2103.97|2092.47|24
1735557540000|2024-12-30 11:19:00|2103.89|2092.39|2103.95|2092.45|2104.36|2092.86|2103.88|2092.38|24
1735557550000|2024-12-30 11:19:10|2103.91|2092.41|2104.38|2092.88|2104.66|2093.16|2103.87|2092.37|21
1735557560000|2024-12-30 11:19:20|2104.26|2092.76|2103.01|2091.51|2104.52|2093.02|2103.01|2091.51|19
1735557570000|2024-12-30 11:19:30|2103|2091.5|2103.68|2092.18|2103.68|2092.18|2103|2091.5|20
1735557580000|2024-12-30 11:19:40|2103.74|2092.24|2104.82|2093.32|2104.83|2093.33|2103.74|2092.24|19
1735557590000|2024-12-30 11:19:50|2104.77|2093.27|2104.39|2092.89|2104.86|2093.36|2104.13|2092.63|30
1735557600000|2024-12-30 11:20:00|2104.35|2092.85|2105.21|2093.71|2105.59|2094.09|2104.09|2092.59|29
1735557610000|2024-12-30 11:20:10|2105.33|2093.83|2108.08|2096.58|2108.08|2096.58|2105.32|2093.82|28
1735557620000|2024-12-30 11:20:20|2108.14|2096.64|2109.51|2098.01|2109.53|2098.03|2108.14|2096.64|27
1735557630000|2024-12-30 11:20:30|2109.98|2098.48|2112.23|2100.73|2112.63|2101.13|2109.92|2098.42|18
1735557640000|2024-12-30 11:20:40|2112.34|2100.84|2113.15|2101.65|2113.49|2101.99|2111.86|2100.36|28
1735557650000|2024-12-30 11:20:50|2113.18|2101.68|2111.48|2099.98|2113.18|2101.68|2111.48|2099.98|26
1735557660000|2024-12-30 11:21:00|2111.18|2099.68|2109.3|2097.8|2112.06|2100.56|2109.29|2097.79|27
1735557670000|2024-12-30 11:21:10|2110.28|2098.78|2111.19|2099.69|2111.19|2099.69|2109.95|2098.45|31
1735557680000|2024-12-30 11:21:20|2111.54|2100.04|2112.25|2100.75|2112.5|2101|2111.54|2100.04|18
1735557690000|2024-12-30 11:21:30|2112.15|2100.65|2112.14|2100.64|2112.7|2101.2|2112.07|2100.57|15
1735557700000|2024-12-30 11:21:40|2112.17|2100.67|2109.84|2098.34|2112.25|2100.75|2109.37|2097.87|24
1735557710000|2024-12-30 11:21:50|2109.83|2098.33|2109.64|2098.14|2110.88|2099.38|2109.64|2098.14|32
1735557720000|2024-12-30 11:22:00|2110.06|2098.56|2110.24|2098.74|2110.24|2098.74|2108.97|2097.47|24
1735557730000|2024-12-30 11:22:10|2110.27|2098.77|2111.02|2099.52|2111.05|2099.55|2110.24|2098.74|20
1735557740000|2024-12-30 11:22:20|2111|2099.5|2110.81|2099.31|2111.4|2099.9|2110.52|2099.02|27
1735557750000|2024-12-30 11:22:30|2110.82|2099.32|2110.31|2098.81|2111.26|2099.76|2110.23|2098.73|23
1735557760000|2024-12-30 11:22:40|2110.21|2098.71|2110.58|2099.08|2110.58|2099.08|2109.37|2097.87|28
1735557770000|2024-12-30 11:22:50|2110.89|2099.39|2111.77|2100.27|2112.11|2100.61|2110.71|2099.21|29
1735557780000|2024-12-30 11:23:00|2111.71|2100.21|2111|2099.5|2111.78|2100.28|2110.21|2098.71|24
1735557790000|2024-12-30 11:23:10|2111.18|2099.68|2111.11|2099.61|2111.31|2099.81|2110.87|2099.37|28
1735557800000|2024-12-30 11:23:20|2111|2099.5|2111.28|2099.78|2111.64|2100.14|2111|2099.5|30
1735557810000|2024-12-30 11:23:30|2111.33|2099.83|2111.47|2099.97|2111.75|2100.25|2111.23|2099.73|21
1735557820000|2024-12-30 11:23:40|2111.54|2100.04|2111.96|2100.46|2112.82|2101.32|2111.54|2100.04|27
1735557830000|2024-12-30 11:23:50|2111.89|2100.39|2111.64|2100.14|2111.89|2100.39|2111.28|2099.78|23
1735557840000|2024-12-30 11:24:00|2111.53|2100.03|2111.44|2099.94|2111.76|2100.26|2111.02|2099.52|24
1735557850000|2024-12-30 11:24:10|2111.41|2099.91|2111.17|2099.67|2111.41|2099.91|2110.92|2099.42|19
1735557860000|2024-12-30 11:24:20|2111.24|2099.74|2113.37|2101.87|2113.37|2101.87|2111.24|2099.74|26
1735557870000|2024-12-30 11:24:30|2113.29|2101.79|2114.3|2102.8|2114.46|2102.96|2113.27|2101.77|23
1735557880000|2024-12-30 11:24:40|2114.31|2102.81|2115.39|2103.89|2116.1|2104.6|2114.3|2102.8|30
1735557890000|2024-12-30 11:24:50|2115.28|2103.78|2114.47|2102.97|2115.63|2104.13|2114.37|2102.87|22
1735557900000|2024-12-30 11:25:00|2114.67|2103.17|2115.34|2103.84|2115.52|2104.02|2113.84|2102.34|22
1735557910000|2024-12-30 11:25:10|2115.49|2103.99|2117.81|2106.31|2118.07|2106.57|2115.49|2103.99|26
1735557920000|2024-12-30 11:25:20|2117.72|2106.22|2119.53|2108.03|2119.6|2108.1|2116.96|2105.46|23
1735557930000|2024-12-30 11:25:30|2119.5|2108|2120.84|2109.34|2120.84|2109.34|2118.91|2107.41|23
1735557940000|2024-12-30 11:25:40|2120.89|2109.39|2121.47|2109.97|2121.61|2110.11|2120.89|2109.39|22
1735557950000|2024-12-30 11:25:50|2121.45|2109.95|2121.78|2110.28|2121.93|2110.43|2121.19|2109.69|24
1735557960000|2024-12-30 11:26:00|2121.79|2110.29|2121.53|2110.03|2121.79|2110.29|2120.87|2109.37|21
1735557970000|2024-12-30 11:26:10|2121.28|2109.78|2123.19|2111.69|2123.19|2111.69|2121.28|2109.78|25
1735557980000|2024-12-30 11:26:20|2123.26|2111.76|2126.01|2114.51|2126.06|2114.56|2123.26|2111.76|23
1735557990000|2024-12-30 11:26:30|2126.07|2114.57|2124.49|2112.99|2126.28|2114.78|2124.38|2112.88|25
1735558000000|2024-12-30 11:26:40|2124.7|2113.2|2124.03|2112.53|2124.7|2113.2|2123.96|2112.46|30
1735558010000|2024-12-30 11:26:50|2124.15|2112.65|2123.31|2111.81|2124.15|2112.65|2123.14|2111.64|22
1735558020000|2024-12-30 11:27:00|2123.2|2111.7|2123.37|2111.87|2123.52|2112.02|2122.5|2111|34
1735558030000|2024-12-30 11:27:10|2123.59|2112.09|2122.91|2111.41|2123.75|2112.25|2122.82|2111.32|23
1735558040000|2024-12-30 11:27:20|2123.11|2111.61|2123.13|2111.63|2123.13|2111.63|2122.38|2110.88|28
1735558050000|2024-12-30 11:27:30|2123.11|2111.61|2123.96|2112.46|2124.44|2112.94|2122.79|2111.29|28
1735558060000|2024-12-30 11:27:40|2123.97|2112.47|2124.86|2113.36|2124.97|2113.47|2123.97|2112.47|26
1735558070000|2024-12-30 11:27:50|2124.97|2113.47|2125.23|2113.73|2125.23|2113.73|2124.25|2112.75|25
1735558080000|2024-12-30 11:28:00|2125.31|2113.81|2127.65|2116.15|2127.65|2116.15|2125.31|2113.81|13
1735558090000|2024-12-30 11:28:10|2128.38|2116.88|2133.27|2121.77|2133.27|2121.77|2128.38|2116.88|7
1735558100000|2024-12-30 11:28:20|2133.24|2121.74|2131.8|2120.3|2133.75|2122.25|2131.42|2119.92|36
1735558110000|2024-12-30 11:28:30|2131.79|2120.29|2131.77|2120.27|2131.99|2120.49|2131.37|2119.87|26
1735558120000|2024-12-30 11:28:40|2131.66|2120.16|2132.91|2121.41|2133.06|2121.56|2131.65|2120.15|35
1735558130000|2024-12-30 11:28:50|2132.81|2121.31|2134.23|2122.73|2134.69|2123.19|2132.81|2121.31|23
1735558140000|2024-12-30 11:29:00|2134.12|2122.62|2133.73|2122.23|2134.12|2122.62|2133.22|2121.72|24
1735558150000|2024-12-30 11:29:10|2134.17|2122.67|2133.41|2121.91|2134.17|2122.67|2132.88|2121.38|18
1735558160000|2024-12-30 11:29:20|2132.21|2120.71|2130.92|2119.42|2132.38|2120.88|2130.79|2119.29|26
1735558170000|2024-12-30 11:29:30|2130.98|2119.48|2131.22|2119.72|2131.22|2119.72|2130.53|2119.03|23
1735558180000|2024-12-30 11:29:40|2131.17|2119.67|2130.47|2118.97|2131.17|2119.67|2130.37|2118.87|31
1735558190000|2024-12-30 11:29:50|2130.58|2119.08|2130.83|2119.33|2130.83|2119.33|2130.23|2118.73|19
1735558200000|2024-12-30 11:30:00|2130.86|2119.36|2130.62|2119.12|2131.5|2120|2129.99|2118.49|29
1735558210000|2024-12-30 11:30:10|2130.42|2118.92|2128.56|2117.06|2130.42|2118.92|2128.28|2116.78|27
1735558220000|2024-12-30 11:30:20|2128.43|2116.93|2128.65|2117.15|2128.76|2117.26|2127.4|2115.9|31
1735558230000|2024-12-30 11:30:30|2128.74|2117.24|2128.4|2116.9|2129.21|2117.71|2128.29|2116.79|21
1735558240000|2024-12-30 11:30:40|2128.51|2117.01|2130.93|2119.43|2130.93|2119.43|2128.34|2116.84|29
1735558250000|2024-12-30 11:30:50|2130.76|2119.26|2130.15|2118.65|2130.76|2119.26|2129.52|2118.02|36
1735558260000|2024-12-30 11:31:00|2130.14|2118.64|2129.27|2117.77|2130.18|2118.68|2128.45|2116.95|23
1735558270000|2024-12-30 11:31:10|2129.07|2117.57|2129.18|2117.68|2129.48|2117.98|2128.79|2117.29|28
1735558280000|2024-12-30 11:31:20|2129.25|2117.75|2130.46|2118.96|2131.14|2119.64|2129.25|2117.75|30
1735558290000|2024-12-30 11:31:30|2130.5|2119|2129.18|2117.68|2130.5|2119|2128.97|2117.47|30
1735558300000|2024-12-30 11:31:40|2129.4|2117.9|2128.16|2116.66|2129.4|2117.9|2128.16|2116.66|21
1735558310000|2024-12-30 11:31:50|2128.3|2116.8|2127.04|2115.54|2128.3|2116.8|2126.2|2114.7|30
1735558320000|2024-12-30 11:32:00|2127.52|2116.02|2127.84|2116.34|2128.34|2116.84|2126.99|2115.49|28
1735558330000|2024-12-30 11:32:10|2128|2116.5|2127.71|2116.21|2128.06|2116.56|2127.37|2115.87|23
1735558340000|2024-12-30 11:32:20|2127.61|2116.11|2128.53|2117.03|2128.92|2117.42|2127.39|2115.89|24
1735558350000|2024-12-30 11:32:30|2128.52|2117.02|2130.38|2118.88|2130.39|2118.89|2128.25|2116.75|31
1735558360000|2024-12-30 11:32:40|2130.39|2118.89|2128.76|2117.26|2130.43|2118.93|2128.42|2116.92|27
1735558370000|2024-12-30 11:32:50|2128.56|2117.06|2129.4|2117.9|2129.4|2117.9|2128|2116.5|22
1735558380000|2024-12-30 11:33:00|2129.5|2118|2129.44|2117.94|2130.3|2118.8|2129.26|2117.76|22
1735558390000|2024-12-30 11:33:10|2129.39|2117.89|2127.59|2116.09|2129.39|2117.89|2127.59|2116.09|26
1735558400000|2024-12-30 11:33:20|2127.63|2116.13|2128.69|2117.19|2129.09|2117.59|2127.59|2116.09|25
1735558410000|2024-12-30 11:33:30|2128.91|2117.41|2128.06|2116.56|2129.17|2117.67|2127.74|2116.24|27
1735558420000|2024-12-30 11:33:40|2127.97|2116.47|2126.04|2114.54|2127.97|2116.47|2126.04|2114.54|26
1735558430000|2024-12-30 11:33:50|2126.27|2114.77|2126.16|2114.66|2126.66|2115.16|2126|2114.5|28
1735558440000|2024-12-30 11:34:00|2126.17|2114.67|2124.93|2113.43|2126.17|2114.67|2124.4|2112.9|26
1735558450000|2024-12-30 11:34:10|2124.58|2113.08|2126.6|2115.1|2126.8|2115.3|2124.33|2112.83|28
1735558460000|2024-12-30 11:34:20|2126.61|2115.11|2126.76|2115.26|2126.77|2115.27|2125.56|2114.06|25
1735558470000|2024-12-30 11:34:30|2126.81|2115.31|2128|2116.5|2128|2116.5|2126.71|2115.21|25
1735558480000|2024-12-30 11:34:40|2127.89|2116.39|2127.08|2115.58|2128.13|2116.63|2126.9|2115.4|24
1735558490000|2024-12-30 11:34:50|2126.97|2115.47|2126.95|2115.45|2127.29|2115.79|2126.79|2115.29|25
1735558500000|2024-12-30 11:35:00|2126.97|2115.47|2125.86|2114.36|2127.23|2115.73|2125.86|2114.36|26
1735558510000|2024-12-30 11:35:10|2124.89|2113.39|2125.29|2113.79|2126.04|2114.54|2124.57|2113.07|18
1735558520000|2024-12-30 11:35:20|2125.27|2113.77|2126.37|2114.87|2127.13|2115.63|2125.27|2113.77|30
1735558530000|2024-12-30 11:35:30|2126.32|2114.82|2127.01|2115.51|2127.07|2115.57|2125.79|2114.29|23
1735558540000|2024-12-30 11:35:40|2127.12|2115.62|2127.09|2115.59|2127.24|2115.74|2126.45|2114.95|20
1735558550000|2024-12-30 11:35:50|2127.12|2115.62|2126.28|2114.78|2127.33|2115.83|2126.28|2114.78|23
1735558560000|2024-12-30 11:36:00|2126.41|2114.91|2124.84|2113.34|2126.41|2114.91|2124.63|2113.13|31
1735558570000|2024-12-30 11:36:10|2125.01|2113.51|2125.25|2113.75|2125.67|2114.17|2124.6|2113.1|25
1735558580000|2024-12-30 11:36:20|2125.26|2113.76|2124.46|2112.96|2125.42|2113.92|2124.46|2112.96|26
1735558590000|2024-12-30 11:36:30|2124.54|2113.04|2124.82|2113.32|2125.22|2113.72|2124.54|2113.04|17
1735558600000|2024-12-30 11:36:40|2125.21|2113.71|2125.26|2113.76|2125.55|2114.05|2124.54|2113.04|28
1735558610000|2024-12-30 11:36:50|2125.29|2113.79|2124.89|2113.39|2125.29|2113.79|2124.33|2112.83|22
1735558620000|2024-12-30 11:37:00|2124.57|2113.07|2125.92|2114.42|2125.92|2114.42|2124.57|2113.07|30
1735558630000|2024-12-30 11:37:10|2125.94|2114.44|2125.27|2113.77|2126.16|2114.66|2125.2|2113.7|19
1735558640000|2024-12-30 11:37:20|2125.32|2113.82|2125.01|2113.51|2126.51|2115.01|2124.94|2113.44|20
1735558650000|2024-12-30 11:37:30|2124.94|2113.44|2125.44|2113.94|2126.04|2114.54|2124.89|2113.39|13
1735558660000|2024-12-30 11:37:40|2125.47|2113.97|2124.46|2112.96|2125.47|2113.97|2124.44|2112.94|24
1735558670000|2024-12-30 11:37:50|2124.44|2112.94|2125.84|2114.34|2125.84|2114.34|2124.44|2112.94|22
1735558680000|2024-12-30 11:38:00|2125.8|2114.3|2125.25|2113.75|2125.82|2114.32|2124.51|2113.01|24
1735558690000|2024-12-30 11:38:10|2125.45|2113.95|2125.28|2113.78|2125.52|2114.02|2125.01|2113.51|24
1735558700000|2024-12-30 11:38:20|2125.33|2113.83|2125.35|2113.85|2125.53|2114.03|2124.48|2112.98|23
1735558710000|2024-12-30 11:38:30|2125.34|2113.84|2125.13|2113.63|2125.95|2114.45|2125.13|2113.63|20
1735558720000|2024-12-30 11:38:40|2124.9|2113.4|2125.03|2113.53|2125.03|2113.53|2124.77|2113.27|19
1735558730000|2024-12-30 11:38:50|2125.04|2113.54|2125.12|2113.62|2125.12|2113.62|2124.86|2113.36|8
1735558740000|2024-12-30 11:39:00|2124.93|2113.43|2125.12|2113.62|2125.12|2113.62|2124.56|2113.06|15
1735558750000|2024-12-30 11:39:10|2126.34|2114.84|2127.47|2115.97|2127.48|2115.98|2126.34|2114.84|6
1735558760000|2024-12-30 11:39:20|2127.28|2115.78|2125.74|2114.24|2127.33|2115.83|2125.55|2114.05|31
1735558770000|2024-12-30 11:39:30|2125.63|2114.13|2124.75|2113.25|2125.72|2114.22|2124.34|2112.84|29
1735558780000|2024-12-30 11:39:40|2124.78|2113.28|2124.1|2112.6|2124.78|2113.28|2124.03|2112.53|23
1735558790000|2024-12-30 11:39:50|2124.03|2112.53|2124.69|2113.19|2124.81|2113.31|2124.01|2112.51|23
1735558800000|2024-12-30 11:40:00|2124.72|2113.22|2123.39|2111.89|2124.78|2113.28|2123.3|2111.8|27
1735558810000|2024-12-30 11:40:10|2123.5|2112|2122.45|2110.95|2123.53|2112.03|2122.42|2110.92|19
1735558820000|2024-12-30 11:40:20|2122.39|2110.89|2122.82|2111.32|2122.82|2111.32|2121.64|2110.14|24
1735558830000|2024-12-30 11:40:30|2122.86|2111.36|2123.9|2112.4|2124.38|2112.88|2122.86|2111.36|25
1735558840000|2024-12-30 11:40:40|2123.8|2112.3|2122.77|2111.27|2123.8|2112.3|2122.74|2111.24|24
1735558850000|2024-12-30 11:40:50|2122.76|2111.26|2123.15|2111.65|2123.43|2111.93|2122.76|2111.26|20
1735558860000|2024-12-30 11:41:00|2123.04|2111.54|2122.35|2110.85|2123.43|2111.93|2122.35|2110.85|21
1735558870000|2024-12-30 11:41:10|2122.39|2110.89|2123.42|2111.92|2123.51|2112.01|2121.91|2110.41|18
1735558880000|2024-12-30 11:41:20|2123.44|2111.94|2124.11|2112.61|2124.33|2112.83|2123.22|2111.72|26
1735558890000|2024-12-30 11:41:30|2124.09|2112.59|2124.2|2112.7|2124.2|2112.7|2123.57|2112.07|22
1735558900000|2024-12-30 11:41:40|2124.26|2112.76|2124.32|2112.82|2124.37|2112.87|2123.86|2112.36|21
1735558910000|2024-12-30 11:41:50|2124.42|2112.92|2125.38|2113.88|2125.62|2114.12|2124.42|2112.92|19
1735558920000|2024-12-30 11:42:00|2125.37|2113.87|2126.32|2114.82|2126.32|2114.82|2125.32|2113.82|24
1735558930000|2024-12-30 11:42:10|2126.29|2114.79|2125.9|2114.4|2126.91|2115.41|2125.71|2114.21|17
1735558940000|2024-12-30 11:42:20|2125.81|2114.31|2124.82|2113.32|2125.88|2114.38|2124.6|2113.1|29
1735558950000|2024-12-30 11:42:30|2124.85|2113.35|2124.57|2113.07|2125.43|2113.93|2124.29|2112.79|17
1735558960000|2024-12-30 11:42:40|2124.61|2113.11|2125.27|2113.77|2125.42|2113.92|2124.61|2113.11|20
1735558970000|2024-12-30 11:42:50|2125.34|2113.84|2125.53|2114.03|2125.77|2114.27|2125.25|2113.75|17
1735558980000|2024-12-30 11:43:00|2125.71|2114.21|2124.57|2113.07|2125.71|2114.21|2124.54|2113.04|24
1735558990000|2024-12-30 11:43:10|2124.6|2113.1|2124.21|2112.71|2124.94|2113.44|2124.21|2112.71|19
1735559000000|2024-12-30 11:43:20|2124.28|2112.78|2123.85|2112.35|2124.28|2112.78|2123.26|2111.76|23
1735559010000|2024-12-30 11:43:30|2124.2|2112.7|2124.41|2112.91|2124.75|2113.25|2124.09|2112.59|25
1735559020000|2024-12-30 11:43:40|2124.31|2112.81|2123.32|2111.82|2124.31|2112.81|2123.05|2111.55|22
1735559030000|2024-12-30 11:43:50|2123.23|2111.73|2124.55|2113.05|2124.55|2113.05|2123.17|2111.67|23
1735559040000|2024-12-30 11:44:00|2124.57|2113.07|2124.8|2113.3|2125.09|2113.59|2124.28|2112.78|22
1735559050000|2024-12-30 11:44:10|2124.69|2113.19|2123.56|2112.06|2124.69|2113.19|2123.55|2112.05|23
1735559060000|2024-12-30 11:44:20|2123.63|2112.13|2123.69|2112.19|2123.69|2112.19|2123.38|2111.88|13
1735559070000|2024-12-30 11:44:30|2123.64|2112.14|2123.84|2112.34|2123.84|2112.34|2123.09|2111.59|19
1735559080000|2024-12-30 11:44:40|2123.76|2112.26|2123.84|2112.34|2123.98|2112.48|2123.62|2112.12|23
1735559090000|2024-12-30 11:44:50|2123.67|2112.17|2124.28|2112.78|2124.28|2112.78|2123.67|2112.17|24
1735559100000|2024-12-30 11:45:00|2124.61|2113.11|2124.51|2113.01|2124.61|2113.11|2123.62|2112.12|27
1735559110000|2024-12-30 11:45:10|2124.54|2113.04|2124.45|2112.95|2124.76|2113.26|2124.42|2112.92|21
1735559120000|2024-12-30 11:45:20|2124.46|2112.96|2126.06|2114.56|2126.06|2114.56|2124.29|2112.79|21
1735559130000|2024-12-30 11:45:30|2126.32|2114.82|2125.91|2114.41|2126.33|2114.83|2125.25|2113.75|23
1735559140000|2024-12-30 11:45:40|2126.12|2114.62|2126.29|2114.79|2126.59|2115.09|2125.91|2114.41|26
1735559150000|2024-12-30 11:45:50|2126.32|2114.82|2123.87|2112.37|2126.53|2115.03|2123.87|2112.37|21
1735559160000|2024-12-30 11:46:00|2123.98|2112.48|2124.25|2112.75|2124.29|2112.79|2123.9|2112.4|16
1735559170000|2024-12-30 11:46:10|2124.14|2112.64|2124.36|2112.86|2124.39|2112.89|2124.08|2112.58|16
1735559180000|2024-12-30 11:46:20|2124.33|2112.83|2124.39|2112.89|2124.39|2112.89|2123.51|2112.01|20
1735559190000|2024-12-30 11:46:30|2124.33|2112.83|2124.34|2112.84|2124.63|2113.13|2124.21|2112.71|14
1735559200000|2024-12-30 11:46:40|2124.37|2112.87|2124.19|2112.69|2124.53|2113.03|2123.94|2112.44|26
1735559210000|2024-12-30 11:46:50|2124.29|2112.79|2124.32|2112.82|2124.44|2112.94|2124.05|2112.55|19
1735559220000|2024-12-30 11:47:00|2124.07|2112.57|2124.77|2113.27|2124.77|2113.27|2123.85|2112.35|17
1735559230000|2024-12-30 11:47:10|2124.68|2113.18|2124.01|2112.51|2124.73|2113.23|2123.91|2112.41|25
1735559240000|2024-12-30 11:47:20|2124.18|2112.68|2123.04|2111.54|2124.18|2112.68|2122.7|2111.2|23
1735559250000|2024-12-30 11:47:30|2123.07|2111.57|2121.4|2109.9|2123.07|2111.57|2120.82|2109.32|28
1735559260000|2024-12-30 11:47:40|2121.41|2109.91|2120.31|2108.81|2121.41|2109.91|2120.22|2108.72|14
1735559270000|2024-12-30 11:47:50|2120.36|2108.86|2121.28|2109.78|2121.48|2109.98|2120.36|2108.86|17
1735559280000|2024-12-30 11:48:00|2121.36|2109.86|2120.47|2108.97|2121.36|2109.86|2120.16|2108.66|27
1735559290000|2024-12-30 11:48:10|2120.5|2109|2121.37|2109.87|2121.37|2109.87|2120.46|2108.96|19
1735559300000|2024-12-30 11:48:20|2121.26|2109.76|2121.06|2109.56|2121.61|2110.11|2121.06|2109.56|31
1735559310000|2024-12-30 11:48:30|2121.16|2109.66|2121.24|2109.74|2121.31|2109.81|2120.53|2109.03|20
1735559320000|2024-12-30 11:48:40|2121.28|2109.78|2121.39|2109.89|2121.47|2109.97|2121.23|2109.73|24
1735559330000|2024-12-30 11:48:50|2121.48|2109.98|2121.2|2109.7|2121.48|2109.98|2121.03|2109.53|15
1735559340000|2024-12-30 11:49:00|2121.17|2109.67|2121.6|2110.1|2121.64|2110.14|2120.48|2108.98|24
1735559350000|2024-12-30 11:49:10|2121.54|2110.04|2121.22|2109.72|2121.76|2110.26|2121.2|2109.7|19
1735559360000|2024-12-30 11:49:20|2121.27|2109.77|2121.66|2110.16|2121.68|2110.18|2121.14|2109.64|20
1735559370000|2024-12-30 11:49:30|2121.65|2110.15|2121.59|2110.09|2121.77|2110.27|2121.56|2110.06|15
1735559380000|2024-12-30 11:49:40|2121.55|2110.05|2121.29|2109.79|2121.55|2110.05|2121.1|2109.6|14
1735559390000|2024-12-30 11:49:50|2121.24|2109.74|2121.61|2110.11|2121.61|2110.11|2121.24|2109.74|11
1735559400000|2024-12-30 11:50:00|2121.5|2110|2121.62|2110.12|2121.93|2110.43|2121.42|2109.92|24
1735559410000|2024-12-30 11:50:10|2121.33|2109.83|2121.83|2110.33|2121.89|2110.39|2121.33|2109.83|19
1735559420000|2024-12-30 11:50:20|2121.82|2110.32|2123.32|2111.82|2123.33|2111.83|2121.82|2110.32|22
1735559430000|2024-12-30 11:50:30|2123.48|2111.98|2123.04|2111.54|2124.14|2112.64|2123.04|2111.54|20
1735559440000|2024-12-30 11:50:40|2123.07|2111.57|2123.81|2112.31|2123.91|2112.41|2123.04|2111.54|27
1735559450000|2024-12-30 11:50:50|2123.76|2112.26|2123.59|2112.09|2123.78|2112.28|2123.38|2111.88|22
1735559460000|2024-12-30 11:51:00|2123.6|2112.1|2123.78|2112.28|2123.78|2112.28|2123.35|2111.85|25
1735559470000|2024-12-30 11:51:10|2123.77|2112.27|2120.92|2109.42|2123.78|2112.28|2120.92|2109.42|28
1735559480000|2024-12-30 11:51:20|2120.99|2109.49|2120.47|2108.97|2121.18|2109.68|2120.36|2108.86|26
1735559490000|2024-12-30 11:51:30|2120.4|2108.9|2120.88|2109.38|2120.98|2109.48|2120.04|2108.54|25
1735559500000|2024-12-30 11:51:40|2120.87|2109.37|2121.87|2110.37|2121.87|2110.37|2120.62|2109.12|27
1735559510000|2024-12-30 11:51:50|2122.05|2110.55|2122.41|2110.91|2122.49|2110.99|2121.84|2110.34|20
1735559520000|2024-12-30 11:52:00|2122.21|2110.71|2121.88|2110.38|2122.4|2110.9|2121.85|2110.35|19
1735559530000|2024-12-30 11:52:10|2121.99|2110.49|2120.58|2109.08|2121.99|2110.49|2120.43|2108.93|22
1735559540000|2024-12-30 11:52:20|2120.62|2109.12|2120.23|2108.73|2120.62|2109.12|2119.97|2108.47|19
1735559550000|2024-12-30 11:52:30|2120.24|2108.74|2121.3|2109.8|2121.3|2109.8|2120.24|2108.74|24
1735559560000|2024-12-30 11:52:40|2121.33|2109.83|2121.58|2110.08|2121.58|2110.08|2120.63|2109.13|27
1735559570000|2024-12-30 11:52:50|2121.62|2110.12|2121.35|2109.85|2121.82|2110.32|2121.35|2109.85|18
1735559580000|2024-12-30 11:53:00|2121.06|2109.56|2122.97|2111.47|2123|2111.5|2121.06|2109.56|26
1735559590000|2024-12-30 11:53:10|2123.07|2111.57|2122.71|2111.21|2123.16|2111.66|2122.45|2110.95|25
1735559600000|2024-12-30 11:53:20|2122.8|2111.3|2124.07|2112.57|2124.25|2112.75|2122.8|2111.3|25
1735559610000|2024-12-30 11:53:30|2123.87|2112.37|2121.45|2109.95|2123.87|2112.37|2121.33|2109.83|26
1735559620000|2024-12-30 11:53:40|2121.68|2110.18|2122.57|2111.07|2122.57|2111.07|2121.66|2110.16|23
1735559630000|2024-12-30 11:53:50|2122.63|2111.13|2122.68|2111.18|2122.68|2111.18|2122.36|2110.86|21
1735559640000|2024-12-30 11:54:00|2122.63|2111.13|2123.1|2111.6|2123.1|2111.6|2122.44|2110.94|23
1735559650000|2024-12-30 11:54:10|2123.13|2111.63|2122.89|2111.39|2123.31|2111.81|2122.89|2111.39|25
1735559660000|2024-12-30 11:54:20|2122.99|2111.49|2123.55|2112.05|2123.55|2112.05|2122.73|2111.23|22
1735559670000|2024-12-30 11:54:30|2123.44|2111.94|2124.14|2112.64|2124.58|2113.08|2123.44|2111.94|20
1735559680000|2024-12-30 11:54:40|2124.13|2112.63|2124.53|2113.03|2124.75|2113.25|2123.89|2112.39|27
1735559690000|2024-12-30 11:54:50|2124.49|2112.99|2124.55|2113.05|2124.69|2113.19|2124.3|2112.8|21
1735559700000|2024-12-30 11:55:00|2124.48|2112.98|2126.22|2114.72|2126.25|2114.75|2124.48|2112.98|27
1735559710000|2024-12-30 11:55:10|2126.29|2114.79|2125.05|2113.55|2126.33|2114.83|2125.05|2113.55|19
1735559720000|2024-12-30 11:55:20|2125.26|2113.76|2125.21|2113.71|2125.29|2113.79|2124.79|2113.29|21
1735559730000|2024-12-30 11:55:30|2125.18|2113.68|2124.98|2113.48|2125.18|2113.68|2124.81|2113.31|33
1735559740000|2024-12-30 11:55:40|2125.24|2113.74|2125.55|2114.05|2125.6|2114.1|2125.21|2113.71|18
1735559750000|2024-12-30 11:55:50|2125.45|2113.95|2124.39|2112.89|2125.45|2113.95|2124.25|2112.75|26
1735559760000|2024-12-30 11:56:00|2124.42|2112.92|2123.91|2112.41|2124.73|2113.23|2123.74|2112.24|32
1735559770000|2024-12-30 11:56:10|2123.9|2112.4|2124.02|2112.52|2124.02|2112.52|2123.83|2112.33|8
1735559790000|2024-12-30 11:56:30|2125.27|2113.77|2126.64|2115.14|2126.8|2115.3|2125.27|2113.77|30
1735559800000|2024-12-30 11:56:40|2126.66|2115.16|2125.74|2114.24|2126.83|2115.33|2125.74|2114.24|30
1735559810000|2024-12-30 11:56:50|2125.77|2114.27|2125.69|2114.19|2126.16|2114.66|2125.69|2114.19|30
1735559820000|2024-12-30 11:57:00|2125.7|2114.2|2127.34|2115.84|2127.36|2115.86|2125.7|2114.2|27
1735559830000|2024-12-30 11:57:10|2127.33|2115.83|2129.36|2117.86|2129.39|2117.89|2127.32|2115.82|21
1735559840000|2024-12-30 11:57:20|2129.47|2117.97|2129.36|2117.86|2129.94|2118.44|2128.97|2117.47|21
1735559850000|2024-12-30 11:57:30|2129.43|2117.93|2130.26|2118.76|2130.26|2118.76|2129.35|2117.85|20
1735559860000|2024-12-30 11:57:40|2130.37|2118.87|2130.64|2119.14|2130.67|2119.17|2130.36|2118.86|23
1735559870000|2024-12-30 11:57:50|2130.77|2119.27|2129.97|2118.47|2130.92|2119.42|2129.87|2118.37|29
1735559880000|2024-12-30 11:58:00|2130.02|2118.52|2129.48|2117.98|2130.3|2118.8|2129.1|2117.6|22
1735559890000|2024-12-30 11:58:10|2129.41|2117.91|2129.34|2117.84|2129.58|2118.08|2129.3|2117.8|23
1735559900000|2024-12-30 11:58:20|2129.29|2117.79|2127.5|2116|2129.34|2117.84|2127.41|2115.91|26
1735559910000|2024-12-30 11:58:30|2127.55|2116.05|2127.44|2115.94|2127.6|2116.1|2127.34|2115.84|21
1735559920000|2024-12-30 11:58:40|2127.38|2115.88|2127.13|2115.63|2127.43|2115.93|2127.06|2115.56|25
1735559930000|2024-12-30 11:58:50|2127.19|2115.69|2126.97|2115.47|2127.33|2115.83|2126.97|2115.47|27
1735559940000|2024-12-30 11:59:00|2127.11|2115.61|2126.13|2114.63|2127.13|2115.63|2125.98|2114.48|35
1735559950000|2024-12-30 11:59:10|2126.23|2114.73|2125.64|2114.14|2126.4|2114.9|2125.64|2114.14|27
1735559960000|2024-12-30 11:59:20|2125.53|2114.03|2125.45|2113.95|2125.85|2114.35|2125.43|2113.93|26
1735559970000|2024-12-30 11:59:30|2125.46|2113.96|2125.16|2113.66|2125.62|2114.12|2125.16|2113.66|21
1735559980000|2024-12-30 11:59:40|2124.9|2113.4|2125.86|2114.36|2125.95|2114.45|2124.9|2113.4|27
1735559990000|2024-12-30 11:59:50|2125.87|2114.37|2125.59|2114.09|2125.94|2114.44|2125.49|2113.99|19
1735560000000|2024-12-30 12:00:00|2125.49|2113.99|2125.1|2113.6|2126.13|2114.63|2125.1|2113.6|22
1735560010000|2024-12-30 12:00:10|2125.05|2113.55|2125.5|2114|2125.97|2114.47|2124.42|2112.92|29
1735560020000|2024-12-30 12:00:20|2125.31|2113.81|2126.2|2114.7|2126.45|2114.95|2125.31|2113.81|20
1735560030000|2024-12-30 12:00:30|2126.09|2114.59|2125.5|2114|2126.61|2115.11|2125.5|2114|21
1735560040000|2024-12-30 12:00:40|2125.26|2113.76|2126.33|2114.83|2126.33|2114.83|2124.3|2112.8|23
1735560050000|2024-12-30 12:00:50|2126.23|2114.73|2126.29|2114.79|2126.65|2115.15|2126.21|2114.71|19
1735560060000|2024-12-30 12:01:00|2126.28|2114.78|2127.36|2115.86|2127.79|2116.29|2126.25|2114.75|31
1735560070000|2024-12-30 12:01:10|2127.26|2115.76|2125.46|2113.96|2127.26|2115.76|2125.46|2113.96|30
1735560080000|2024-12-30 12:01:20|2125.59|2114.09|2126.32|2114.82|2126.75|2115.25|2125.59|2114.09|22
1735560090000|2024-12-30 12:01:30|2126.25|2114.75|2126.3|2114.8|2126.64|2115.14|2125.39|2113.89|31
1735560100000|2024-12-30 12:01:40|2126.24|2114.74|2126.42|2114.92|2126.42|2114.92|2125.66|2114.16|23
1735560110000|2024-12-30 12:01:50|2126.21|2114.71|2126.33|2114.83|2126.44|2114.94|2126.09|2114.59|21
1735560120000|2024-12-30 12:02:00|2126.35|2114.85|2126.48|2114.98|2126.54|2115.04|2125.96|2114.46|22
1735560130000|2024-12-30 12:02:10|2126.27|2114.77|2126.53|2115.03|2126.6|2115.1|2126.18|2114.68|25
1735560140000|2024-12-30 12:02:20|2126.56|2115.06|2126.75|2115.25|2126.75|2115.25|2126.33|2114.83|8
1735560150000|2024-12-30 12:02:30|2127.84|2116.34|2128.84|2117.34|2129.34|2117.84|2127.6|2116.1|27
1735560160000|2024-12-30 12:02:40|2128.86|2117.36|2128.77|2117.27|2129.42|2117.92|2128.5|2117|25
1735560170000|2024-12-30 12:02:50|2128.8|2117.3|2129.06|2117.56|2129.13|2117.63|2128.69|2117.19|22
1735560180000|2024-12-30 12:03:00|2128.84|2117.34|2129.39|2117.89|2129.88|2118.38|2128.74|2117.24|27
1735560190000|2024-12-30 12:03:10|2129.4|2117.9|2130.89|2119.39|2130.89|2119.39|2129.4|2117.9|19
1735560200000|2024-12-30 12:03:20|2131.15|2119.65|2130.77|2119.27|2131.7|2120.2|2130.65|2119.15|17
1735560210000|2024-12-30 12:03:30|2130.8|2119.3|2131.15|2119.65|2131.39|2119.89|2130.8|2119.3|23
1735560220000|2024-12-30 12:03:40|2131.12|2119.62|2131.14|2119.64|2131.34|2119.84|2131.02|2119.52|24
1735560230000|2024-12-30 12:03:50|2131.28|2119.78|2131.63|2120.13|2131.63|2120.13|2131.28|2119.78|9
1735560250000|2024-12-30 12:04:10|2131.66|2120.16|2132.14|2120.64|2133.64|2122.14|2131.66|2120.16|29
1735560260000|2024-12-30 12:04:20|2132.17|2120.67|2132.19|2120.69|2132.36|2120.86|2131.04|2119.54|34
1735560270000|2024-12-30 12:04:30|2132.09|2120.59|2132.12|2120.62|2132.16|2120.66|2131.11|2119.61|35
1735560280000|2024-12-30 12:04:40|2132.33|2120.83|2132.22|2120.72|2132.33|2120.83|2131.3|2119.8|28
1735560290000|2024-12-30 12:04:50|2132.2|2120.7|2132.06|2120.56|2132.63|2121.13|2132.03|2120.53|25
1735560300000|2024-12-30 12:05:00|2132.18|2120.68|2132.22|2120.72|2132.6|2121.1|2131.72|2120.22|25
1735560310000|2024-12-30 12:05:10|2132.11|2120.61|2133.92|2122.42|2134.02|2122.52|2132.06|2120.56|31
1735560320000|2024-12-30 12:05:20|2134.02|2122.52|2133.8|2122.3|2134.7|2123.2|2133.8|2122.3|26
1735560330000|2024-12-30 12:05:30|2133.86|2122.36|2132.48|2120.98|2133.86|2122.36|2132.48|2120.98|22
1735560340000|2024-12-30 12:05:40|2132.38|2120.88|2131.04|2119.54|2132.48|2120.98|2130.95|2119.45|24
1735560350000|2024-12-30 12:05:50|2130.9|2119.4|2130.67|2119.17|2131.47|2119.97|2130.33|2118.83|26
1735560360000|2024-12-30 12:06:00|2130.74|2119.24|2130.22|2118.72|2130.88|2119.38|2129.57|2118.07|23
1735560370000|2024-12-30 12:06:10|2130.33|2118.83|2130.37|2118.87|2130.78|2119.28|2130.13|2118.63|24
1735560380000|2024-12-30 12:06:20|2130.42|2118.92|2129.7|2118.2|2130.59|2119.09|2129.48|2117.98|29
1735560390000|2024-12-30 12:06:30|2129.71|2118.21|2130.91|2119.41|2131.23|2119.73|2128.76|2117.26|29
1735560400000|2024-12-30 12:06:40|2130.86|2119.36|2132.1|2120.6|2132.48|2120.98|2130.76|2119.26|24
1735560410000|2024-12-30 12:06:50|2132.05|2120.55|2132.52|2121.02|2132.7|2121.2|2132.01|2120.51|21
1735560420000|2024-12-30 12:07:00|2132.62|2121.12|2133.32|2121.82|2133.59|2122.09|2132.22|2120.72|18
1735560430000|2024-12-30 12:07:10|2133.81|2122.31|2135.01|2123.51|2135.12|2123.62|2133.81|2122.31|26
1735560440000|2024-12-30 12:07:20|2134.97|2123.47|2134.5|2123|2135.06|2123.56|2134.27|2122.77|16
1735560450000|2024-12-30 12:07:30|2134.47|2122.97|2134.77|2123.27|2135.05|2123.55|2134.11|2122.61|25
1735560460000|2024-12-30 12:07:40|2134.78|2123.28|2133.92|2122.42|2135.01|2123.51|2133.51|2122.01|30
1735560470000|2024-12-30 12:07:50|2133.95|2122.45|2133.63|2122.13|2134.1|2122.6|2133.57|2122.07|22
1735560480000|2024-12-30 12:08:00|2133.67|2122.17|2134.38|2122.88|2134.66|2123.16|2133.46|2121.96|28
1735560490000|2024-12-30 12:08:10|2134.49|2122.99|2134.76|2123.26|2134.97|2123.47|2134.24|2122.74|18
1735560500000|2024-12-30 12:08:20|2134.61|2123.11|2133.21|2121.71|2134.61|2123.11|2132.74|2121.24|29
1735560510000|2024-12-30 12:08:30|2133.15|2121.65|2133.38|2121.88|2133.52|2122.02|2132.54|2121.04|24
1735560520000|2024-12-30 12:08:40|2133.39|2121.89|2135.12|2123.62|2135.12|2123.62|2133.39|2121.89|25
1735560530000|2024-12-30 12:08:50|2134.96|2123.46|2135.1|2123.6|2135.12|2123.62|2134.96|2123.46|21
1735560540000|2024-12-30 12:09:00|2134.92|2123.42|2134.76|2123.26|2135.07|2123.57|2134.29|2122.79|24
1735560550000|2024-12-30 12:09:10|2134.77|2123.27|2135.12|2123.62|2135.12|2123.62|2134.77|2123.27|6
1735560570000|2024-12-30 12:09:30|2134.99|2123.49|2133.92|2122.42|2134.99|2123.49|2133.82|2122.32|27
1735560580000|2024-12-30 12:09:40|2134.02|2122.52|2134.4|2122.9|2134.4|2122.9|2133.99|2122.49|14
1735560590000|2024-12-30 12:09:50|2134.38|2122.88|2131.56|2120.06|2134.39|2122.89|2131.56|2120.06|31
1735560600000|2024-12-30 12:10:00|2131.44|2119.94|2130.99|2119.49|2131.44|2119.94|2129.63|2118.13|34
1735560610000|2024-12-30 12:10:10|2130.61|2119.11|2129.94|2118.44|2131.25|2119.75|2129.74|2118.24|29
1735560620000|2024-12-30 12:10:20|2129.66|2118.16|2129.42|2117.92|2129.69|2118.19|2129.26|2117.76|22
1735560630000|2024-12-30 12:10:30|2129.37|2117.87|2131.3|2119.8|2131.3|2119.8|2129.18|2117.68|22
1735560640000|2024-12-30 12:10:40|2131.23|2119.73|2130.71|2119.21|2131.31|2119.81|2130.6|2119.1|24
1735560650000|2024-12-30 12:10:50|2130.82|2119.32|2132.63|2121.13|2132.63|2121.13|2130.71|2119.21|34
1735560660000|2024-12-30 12:11:00|2132.87|2121.37|2133.41|2121.91|2133.65|2122.15|2132.87|2121.37|26
1735560670000|2024-12-30 12:11:10|2133.58|2122.08|2133|2121.5|2133.83|2122.33|2132.98|2121.48|17
1735560680000|2024-12-30 12:11:20|2132.93|2121.43|2132.37|2120.87|2132.96|2121.46|2132.29|2120.79|20
1735560690000|2024-12-30 12:11:30|2132.26|2120.76|2131.59|2120.09|2132.39|2120.89|2131.58|2120.08|28
1735560700000|2024-12-30 12:11:40|2131.69|2120.19|2131.91|2120.41|2132.26|2120.76|2131.39|2119.89|21
1735560710000|2024-12-30 12:11:50|2131.92|2120.42|2132.05|2120.55|2132.41|2120.91|2131.91|2120.41|19
1735560720000|2024-12-30 12:12:00|2131.93|2120.43|2131.38|2119.88|2132.23|2120.73|2131.36|2119.86|24
1735560730000|2024-12-30 12:12:10|2131.49|2119.99|2132.11|2120.61|2132.14|2120.64|2131.35|2119.85|14
1735560740000|2024-12-30 12:12:20|2132.01|2120.51|2133.18|2121.68|2133.28|2121.78|2132.01|2120.51|14
1735560750000|2024-12-30 12:12:30|2133.14|2121.64|2133.01|2121.51|2133.24|2121.74|2132.93|2121.43|20
1735560760000|2024-12-30 12:12:40|2132.96|2121.46|2131.44|2119.94|2133.26|2121.76|2131.17|2119.67|28
1735560770000|2024-12-30 12:12:50|2131.47|2119.97|2131.14|2119.64|2131.71|2120.21|2130.97|2119.47|22
1735560780000|2024-12-30 12:13:00|2131.22|2119.72|2131.52|2120.02|2131.98|2120.48|2131.14|2119.64|20
1735560790000|2024-12-30 12:13:10|2131.59|2120.09|2131.54|2120.04|2132.09|2120.59|2131.53|2120.03|20
1735560800000|2024-12-30 12:13:20|2131.62|2120.12|2130.87|2119.37|2131.62|2120.12|2130.48|2118.98|24
1735560810000|2024-12-30 12:13:30|2130.76|2119.26|2130.49|2118.99|2130.87|2119.37|2130.12|2118.62|14
1735560820000|2024-12-30 12:13:40|2130.64|2119.14|2130.63|2119.13|2130.64|2119.14|2130.4|2118.9|19
1735560840000|2024-12-30 12:14:00|2130.75|2119.25|2132.44|2120.94|2133.11|2121.61|2130.75|2119.25|18
1735560850000|2024-12-30 12:14:10|2132.51|2121.01|2132.4|2120.9|2132.63|2121.13|2131.94|2120.44|32
1735560860000|2024-12-30 12:14:20|2132.43|2120.93|2132.48|2120.98|2132.64|2121.14|2132.21|2120.71|26
1735560870000|2024-12-30 12:14:30|2132.23|2120.73|2132.09|2120.59|2132.37|2120.87|2131.7|2120.2|23
1735560880000|2024-12-30 12:14:40|2132.06|2120.56|2132.07|2120.57|2132.07|2120.57|2131.17|2119.67|19
1735560890000|2024-12-30 12:14:50|2131.98|2120.48|2131.64|2120.14|2132.2|2120.7|2131.54|2120.04|21
1735560900000|2024-12-30 12:15:00|2131.54|2120.04|2131.49|2119.99|2131.88|2120.38|2131.24|2119.74|26
1735560910000|2024-12-30 12:15:10|2131.45|2119.95|2130.7|2119.2|2131.45|2119.95|2130.44|2118.94|27
1735560920000|2024-12-30 12:15:20|2130.95|2119.45|2131.56|2120.06|2131.66|2120.16|2130.46|2118.96|21
1735560930000|2024-12-30 12:15:30|2131.54|2120.04|2132.36|2120.86|2132.42|2120.92|2131.19|2119.69|26
1735560940000|2024-12-30 12:15:40|2132.26|2120.76|2132.48|2120.98|2132.58|2121.08|2132.08|2120.58|23
1735560950000|2024-12-30 12:15:50|2132.44|2120.94|2132.5|2121|2133.18|2121.68|2132.44|2120.94|26
1735560960000|2024-12-30 12:16:00|2132.61|2121.11|2132.5|2121|2133.4|2121.9|2132.39|2120.89|20
1735560970000|2024-12-30 12:16:10|2132.42|2120.92|2133.75|2122.25|2133.75|2122.25|2132.31|2120.81|21
1735560980000|2024-12-30 12:16:20|2133.64|2122.14|2131.5|2120|2134.36|2122.86|2131.5|2120|24
1735560990000|2024-12-30 12:16:30|2131.57|2120.07|2129.98|2118.48|2131.67|2120.17|2129.9|2118.4|32
1735561000000|2024-12-30 12:16:40|2129.89|2118.39|2129.28|2117.78|2129.89|2118.39|2128.64|2117.14|23
1735561010000|2024-12-30 12:16:50|2129.1|2117.6|2129.25|2117.75|2129.31|2117.81|2128.75|2117.25|22
1735561020000|2024-12-30 12:17:00|2129.3|2117.8|2131.99|2120.49|2131.99|2120.49|2129.3|2117.8|25
1735561030000|2024-12-30 12:17:10|2132|2120.5|2131.61|2120.11|2132|2120.5|2130.9|2119.4|22
1735561040000|2024-12-30 12:17:20|2131.68|2120.18|2132.77|2121.27|2132.77|2121.27|2131.62|2120.12|17
1735561050000|2024-12-30 12:17:30|2132.79|2121.29|2134.08|2122.58|2134.2|2122.7|2132.78|2121.28|32
1735561060000|2024-12-30 12:17:40|2134.09|2122.59|2134.4|2122.9|2134.59|2123.09|2134.09|2122.59|15
1735561070000|2024-12-30 12:17:50|2134|2122.5|2133.01|2121.51|2134|2122.5|2132.9|2121.4|20
1735561080000|2024-12-30 12:18:00|2132.96|2121.46|2132.79|2121.29|2133.19|2121.69|2132.79|2121.29|14
1735561090000|2024-12-30 12:18:10|2132.76|2121.26|2132|2120.5|2132.79|2121.29|2131.86|2120.36|22
1735561100000|2024-12-30 12:18:20|2131.96|2120.46|2131.36|2119.86|2132|2120.5|2131.22|2119.72|22
1735561110000|2024-12-30 12:18:30|2131.25|2119.75|2133.26|2121.76|2133.26|2121.76|2131.25|2119.75|29
1735561120000|2024-12-30 12:18:40|2133.01|2121.51|2134.54|2123.04|2134.54|2123.04|2132.58|2121.08|26
1735561130000|2024-12-30 12:18:50|2134.81|2123.31|2134.21|2122.71|2134.92|2123.42|2133.97|2122.47|17
1735561140000|2024-12-30 12:19:00|2134.22|2122.72|2134.93|2123.43|2135.12|2123.62|2134.22|2122.72|17
1735561150000|2024-12-30 12:19:10|2134.91|2123.41|2135.12|2123.62|2135.12|2123.62|2134.9|2123.4|9
1735561160000|2024-12-30 12:19:20|2135.11|2123.61|2134.65|2123.15|2135.12|2123.62|2134.51|2123.01|25
1735561170000|2024-12-30 12:19:30|2134.47|2122.97|2134.47|2122.97|2134.61|2123.11|2133.27|2121.77|25
1735561180000|2024-12-30 12:19:40|2134.6|2123.1|2135.12|2123.62|2135.12|2123.62|2134.6|2123.1|13
1735561200000|2024-12-30 12:20:00|2135.04|2123.54|2135.03|2123.53|2135.12|2123.62|2134.92|2123.42|9
1735561210000|2024-12-30 12:20:10|2135.06|2123.56|2135.12|2123.62|2135.12|2123.62|2135.06|2123.56|4
1735561220000|2024-12-30 12:20:20|2135.28|2123.78|2135.45|2123.95|2135.45|2123.95|2135.28|2123.78|2
1735561230000|2024-12-30 12:20:30|2134.7|2123.2|2134.75|2123.25|2134.75|2123.25|2134.7|2123.2|2
1735561300000|2024-12-30 12:21:40|2135.1|2123.6|2135.45|2123.95|2135.45|2123.95|2135.1|2123.6|2
1735561320000|2024-12-30 12:22:00|2135.52|2124.02|2137.8|2126.3|2137.8|2126.3|2135.52|2124.02|5
1735561340000|2024-12-30 12:22:20|2137.63|2126.13|2137.8|2126.3|2137.8|2126.3|2137.46|2125.96|13
1735561350000|2024-12-30 12:22:30|2137.64|2126.14|2136.79|2125.29|2137.64|2126.14|2136.78|2125.28|9
1735561360000|2024-12-30 12:22:40|2137.15|2125.65|2137.29|2125.79|2137.4|2125.9|2136.94|2125.44|24
1735561370000|2024-12-30 12:22:50|2137.27|2125.77|2137.8|2126.3|2137.8|2126.3|2137.22|2125.72|16
1735561390000|2024-12-30 12:23:10|2137.95|2126.45|2138.22|2126.72|2138.22|2126.72|2137.95|2126.45|3
1735561400000|2024-12-30 12:23:20|2138.19|2126.69|2138.22|2126.72|2138.22|2126.72|2138.14|2126.64|4
1735561410000|2024-12-30 12:23:30|2139.19|2127.69|2139.72|2128.22|2140.14|2128.64|2139.19|2127.69|19
1735561420000|2024-12-30 12:23:40|2139.73|2128.23|2140.15|2128.65|2140.23|2128.73|2139.73|2128.23|18
1735561430000|2024-12-30 12:23:50|2140.16|2128.66|2140.23|2128.73|2140.23|2128.73|2139.52|2128.02|21
1735561440000|2024-12-30 12:24:00|2140.15|2128.65|2142.33|2130.83|2142.52|2131.02|2140.15|2128.65|24
1735561450000|2024-12-30 12:24:10|2142.22|2130.72|2143.36|2131.86|2143.36|2131.86|2142.22|2130.72|21
1735561460000|2024-12-30 12:24:20|2143.1|2131.6|2142.51|2131.01|2143.1|2131.6|2141.9|2130.4|22
1735561470000|2024-12-30 12:24:30|2142.29|2130.79|2141.24|2129.74|2142.61|2131.11|2141.1|2129.6|33
1735561480000|2024-12-30 12:24:40|2141.28|2129.78|2141.26|2129.76|2141.43|2129.93|2140.62|2129.12|19
1735561490000|2024-12-30 12:24:50|2141.27|2129.77|2140.51|2129.01|2141.42|2129.92|2140.49|2128.99|24
1735561500000|2024-12-30 12:25:00|2140.53|2129.03|2140.7|2129.2|2140.96|2129.46|2140.41|2128.91|25
1735561510000|2024-12-30 12:25:10|2140.49|2128.99|2140.83|2129.33|2140.83|2129.33|2139.99|2128.49|22
1735561520000|2024-12-30 12:25:20|2141.02|2129.52|2140.44|2128.94|2141.47|2129.97|2140.44|2128.94|22
1735561530000|2024-12-30 12:25:30|2140.46|2128.96|2140.62|2129.12|2140.62|2129.12|2139.96|2128.46|25
1735561540000|2024-12-30 12:25:40|2140.65|2129.15|2140.2|2128.7|2140.88|2129.38|2139.9|2128.4|28
1735561550000|2024-12-30 12:25:50|2140.21|2128.71|2140.54|2129.04|2140.58|2129.08|2140.08|2128.58|19
1735561560000|2024-12-30 12:26:00|2140.55|2129.05|2141.42|2129.92|2141.42|2129.92|2140.55|2129.05|28
1735561570000|2024-12-30 12:26:10|2141.17|2129.67|2140.88|2129.38|2141.17|2129.67|2140.57|2129.07|20
1735561580000|2024-12-30 12:26:20|2140.9|2129.4|2142.95|2131.45|2142.95|2131.45|2140.9|2129.4|20
1735561590000|2024-12-30 12:26:30|2143.36|2131.86|2143.36|2131.86|2143.36|2131.86|2143.36|2131.86|1
1735561620000|2024-12-30 12:27:00|2144.02|2132.52|2144|2132.5|2144.25|2132.75|2143.89|2132.39|11
1735561630000|2024-12-30 12:27:10|2144.01|2132.51|2144.14|2132.64|2144.24|2132.74|2144.01|2132.51|27
1735561640000|2024-12-30 12:27:20|2144.04|2132.54|2143.79|2132.29|2144.15|2132.65|2143.79|2132.29|22
1735561650000|2024-12-30 12:27:30|2143.58|2132.08|2144.25|2132.75|2144.25|2132.75|2143.58|2132.08|9
1735561670000|2024-12-30 12:27:50|2144.1|2132.6|2143.9|2132.4|2144.1|2132.6|2143.77|2132.27|18
1735561680000|2024-12-30 12:28:00|2143.91|2132.41|2142.66|2131.16|2144.15|2132.65|2142.51|2131.01|24
1735561690000|2024-12-30 12:28:10|2142.54|2131.04|2140.28|2128.78|2142.58|2131.08|2140.28|2128.78|32
1735561700000|2024-12-30 12:28:20|2140.22|2128.72|2139.35|2127.85|2140.22|2128.72|2138.12|2126.62|28
1735561710000|2024-12-30 12:28:30|2139.32|2127.82|2139.78|2128.28|2139.93|2128.43|2139.24|2127.74|29
1735561720000|2024-12-30 12:28:40|2139.87|2128.37|2140.55|2129.05|2140.57|2129.07|2139.46|2127.96|28
1735561730000|2024-12-30 12:28:50|2140.99|2129.49|2140.74|2129.24|2141.09|2129.59|2140.44|2128.94|34
1735561740000|2024-12-30 12:29:00|2140.52|2129.02|2140.45|2128.95|2140.78|2129.28|2140.25|2128.75|28
1735561750000|2024-12-30 12:29:10|2140.39|2128.89|2140.34|2128.84|2140.45|2128.95|2139.34|2127.84|22
1735561760000|2024-12-30 12:29:20|2140.26|2128.76|2138.64|2127.14|2140.26|2128.76|2138.58|2127.08|19
1735561770000|2024-12-30 12:29:30|2138.54|2127.04|2138.21|2126.71|2138.73|2127.23|2137.78|2126.28|29
1735561780000|2024-12-30 12:29:40|2138.22|2126.72|2138.31|2126.81|2138.62|2127.12|2138.04|2126.54|17
1735561790000|2024-12-30 12:29:50|2138.37|2126.87|2138.04|2126.54|2138.58|2127.08|2138.01|2126.51|25
1735561800000|2024-12-30 12:30:00|2138.05|2126.55|2138|2126.5|2138.06|2126.56|2136.64|2125.14|35
1735561810000|2024-12-30 12:30:10|2138.34|2126.84|2138.33|2126.83|2138.34|2126.84|2137.19|2125.69|29
1735561820000|2024-12-30 12:30:20|2138.69|2127.19|2138.09|2126.59|2138.78|2127.28|2138.02|2126.52|21
1735561830000|2024-12-30 12:30:30|2137.77|2126.27|2136.6|2125.1|2137.79|2126.29|2136.3|2124.8|36
1735561840000|2024-12-30 12:30:40|2136.52|2125.02|2134.48|2122.98|2136.52|2125.02|2134.36|2122.86|19
1735561850000|2024-12-30 12:30:50|2134.38|2122.88|2133.7|2122.2|2134.48|2122.98|2133.43|2121.93|21
1735561860000|2024-12-30 12:31:00|2133.8|2122.3|2136.23|2124.73|2136.32|2124.82|2133.78|2122.28|29
1735561870000|2024-12-30 12:31:10|2136.19|2124.69|2136.12|2124.62|2136.55|2125.05|2136.12|2124.62|28
1735561880000|2024-12-30 12:31:20|2136.22|2124.72|2138.76|2127.26|2138.76|2127.26|2136.22|2124.72|25
1735561890000|2024-12-30 12:31:30|2138.73|2127.23|2138.16|2126.66|2138.73|2127.23|2137|2125.5|20
1735561900000|2024-12-30 12:31:40|2138.15|2126.65|2137.57|2126.07|2138.15|2126.65|2137.31|2125.81|15
1735561910000|2024-12-30 12:31:50|2137.41|2125.91|2137.52|2126.02|2137.64|2126.14|2137.31|2125.81|31
1735561920000|2024-12-30 12:32:00|2137.55|2126.05|2136.83|2125.33|2137.65|2126.15|2136.68|2125.18|23
1735561930000|2024-12-30 12:32:10|2136.86|2125.36|2136.68|2125.18|2137.07|2125.57|2136.65|2125.15|23
1735561940000|2024-12-30 12:32:20|2136.67|2125.17|2136.29|2124.79|2136.67|2125.17|2135.8|2124.3|20
1735561950000|2024-12-30 12:32:30|2136.15|2124.65|2133.6|2122.1|2136.15|2124.65|2133.22|2121.72|32
1735561960000|2024-12-30 12:32:40|2133.83|2122.33|2132.04|2120.54|2133.98|2122.48|2132.04|2120.54|25
1735561970000|2024-12-30 12:32:50|2132.03|2120.53|2133.12|2121.62|2133.29|2121.79|2131.98|2120.48|25
1735561980000|2024-12-30 12:33:00|2132.93|2121.43|2131.59|2120.09|2132.93|2121.43|2131.29|2119.79|24
1735561990000|2024-12-30 12:33:10|2131.77|2120.27|2131.54|2120.04|2132.78|2121.28|2131.54|2120.04|25
1735562000000|2024-12-30 12:33:20|2131.51|2120.01|2131.45|2119.95|2131.51|2120.01|2130.87|2119.37|24
1735562010000|2024-12-30 12:33:30|2131.41|2119.91|2130.56|2119.06|2131.68|2120.18|2130.56|2119.06|20
1735562020000|2024-12-30 12:33:40|2130.55|2119.05|2130.21|2118.71|2130.84|2119.34|2130.21|2118.71|19
1735562030000|2024-12-30 12:33:50|2130.23|2118.73|2130.08|2118.58|2130.26|2118.76|2129.72|2118.22|27
1735562040000|2024-12-30 12:34:00|2131.26|2119.76|2130.97|2119.47|2131.79|2120.29|2130.74|2119.24|10
1735562050000|2024-12-30 12:34:10|2131.06|2119.56|2131.34|2119.84|2132.18|2120.68|2131.06|2119.56|27
1735562060000|2024-12-30 12:34:20|2131.38|2119.88|2131.68|2120.18|2131.79|2120.29|2130.8|2119.3|24
1735562070000|2024-12-30 12:34:30|2131.67|2120.17|2131.5|2120|2131.73|2120.23|2131.4|2119.9|21
1735562080000|2024-12-30 12:34:40|2131.61|2120.11|2131.11|2119.61|2131.82|2120.32|2130.83|2119.33|22
1735562090000|2024-12-30 12:34:50|2130.99|2119.49|2131.22|2119.72|2131.41|2119.91|2130.83|2119.33|21
1735562100000|2024-12-30 12:35:00|2131.49|2119.99|2131.11|2119.61|2131.49|2119.99|2130.39|2118.89|32
1735562110000|2024-12-30 12:35:10|2130.93|2119.43|2130.31|2118.81|2131.1|2119.6|2130.26|2118.76|18
1735562120000|2024-12-30 12:35:20|2130.02|2118.52|2129.33|2117.83|2130.12|2118.62|2129.26|2117.76|26
1735562130000|2024-12-30 12:35:30|2129.26|2117.76|2127.48|2115.98|2129.26|2117.76|2127.48|2115.98|33
1735562140000|2024-12-30 12:35:40|2127.35|2115.85|2126.06|2114.56|2127.35|2115.85|2125.96|2114.46|30
1735562150000|2024-12-30 12:35:50|2125.97|2114.47|2127.7|2116.2|2127.7|2116.2|2125.97|2114.47|13
1735562160000|2024-12-30 12:36:00|2127.38|2115.88|2126.72|2115.22|2127.38|2115.88|2126.06|2114.56|29
1735562170000|2024-12-30 12:36:10|2126.69|2115.19|2125.74|2114.24|2126.73|2115.23|2125.74|2114.24|20
1735562180000|2024-12-30 12:36:20|2125.64|2114.14|2124.91|2113.41|2125.64|2114.14|2124.69|2113.19|24
1735562190000|2024-12-30 12:36:30|2124.96|2113.46|2124.96|2113.46|2125.81|2114.31|2124.83|2113.33|21
1735562200000|2024-12-30 12:36:40|2125.05|2113.55|2123.67|2112.17|2125.05|2113.55|2123.67|2112.17|25
1735562210000|2024-12-30 12:36:50|2123.74|2112.24|2123.64|2112.14|2123.74|2112.24|2123.43|2111.93|22
1735562220000|2024-12-30 12:37:00|2123.93|2112.43|2122.42|2110.92|2123.93|2112.43|2121.48|2109.98|25
1735562230000|2024-12-30 12:37:10|2122.39|2110.89|2122.53|2111.03|2123.04|2111.54|2122.39|2110.89|22
1735562240000|2024-12-30 12:37:20|2122.55|2111.05|2123.9|2112.4|2124.05|2112.55|2122.55|2111.05|21
1735562250000|2024-12-30 12:37:30|2123.77|2112.27|2123.39|2111.89|2123.92|2112.42|2123.25|2111.75|24
1735562260000|2024-12-30 12:37:40|2123.5|2112|2121.39|2109.89|2123.71|2112.21|2121.38|2109.88|24
1735562270000|2024-12-30 12:37:50|2121.49|2109.99|2122.98|2111.48|2123.16|2111.66|2121.49|2109.99|28
1735562280000|2024-12-30 12:38:00|2123.09|2111.59|2122.41|2110.91|2124.01|2112.51|2122.34|2110.84|22
1735562290000|2024-12-30 12:38:10|2122.5|2111|2123.23|2111.73|2123.55|2112.05|2122.26|2110.76|19
1735562300000|2024-12-30 12:38:20|2122.95|2111.45|2122.75|2111.25|2123.44|2111.94|2122.75|2111.25|18
1735562340000|2024-12-30 12:39:00|2121.8|2110.3|2120.84|2109.34|2121.8|2110.3|2120.84|2109.34|2
1735562350000|2024-12-30 12:39:10|2120.99|2109.49|2121.29|2109.79|2121.3|2109.8|2120.84|2109.34|23
1735562360000|2024-12-30 12:39:20|2121.18|2109.68|2122.2|2110.7|2122.25|2110.75|2121.12|2109.62|32
1735562370000|2024-12-30 12:39:30|2122.26|2110.76|2120.95|2109.45|2122.31|2110.81|2120.83|2109.33|31
1735562380000|2024-12-30 12:39:40|2120.96|2109.46|2121.91|2110.41|2121.91|2110.41|2120.96|2109.46|19
1735562390000|2024-12-30 12:39:50|2122.12|2110.62|2123.12|2111.62|2123.12|2111.62|2122.12|2110.62|23
1735562400000|2024-12-30 12:40:00|2123.13|2111.63|2123.99|2112.49|2123.99|2112.49|2123.13|2111.63|18
1735562410000|2024-12-30 12:40:10|2124.09|2112.59|2124.08|2112.58|2124.65|2113.15|2123.6|2112.1|25
1735562420000|2024-12-30 12:40:20|2123.97|2112.47|2123.52|2112.02|2124.3|2112.8|2122.63|2111.13|30
1735562430000|2024-12-30 12:40:30|2123.5|2112|2123.82|2112.32|2123.91|2112.41|2122.95|2111.45|22
1735562440000|2024-12-30 12:40:40|2123.75|2112.25|2123.51|2112.01|2123.93|2112.43|2123.32|2111.82|24
1735562450000|2024-12-30 12:40:50|2123.62|2112.12|2124.55|2113.05|2124.74|2113.24|2123.58|2112.08|23
1735562460000|2024-12-30 12:41:00|2124.67|2113.17|2123.31|2111.81|2124.67|2113.17|2123.22|2111.72|26
1735562470000|2024-12-30 12:41:10|2123.42|2111.92|2124.26|2112.76|2124.51|2113.01|2123.42|2111.92|15
1735562480000|2024-12-30 12:41:20|2124.23|2112.73|2123.69|2112.19|2124.99|2113.49|2123.58|2112.08|25
1735562490000|2024-12-30 12:41:30|2123.68|2112.18|2123.14|2111.64|2123.68|2112.18|2122.99|2111.49|32
1735562500000|2024-12-30 12:41:40|2123.25|2111.75|2123.13|2111.63|2123.4|2111.9|2123.05|2111.55|22
1735562510000|2024-12-30 12:41:50|2123.1|2111.6|2122.53|2111.03|2123.59|2112.09|2122.53|2111.03|17
1735562520000|2024-12-30 12:42:00|2122.64|2111.14|2121.82|2110.32|2122.64|2111.14|2121.63|2110.13|13
1735562530000|2024-12-30 12:42:10|2122.12|2110.62|2123.4|2111.9|2123.4|2111.9|2122.12|2110.62|17
1735562540000|2024-12-30 12:42:20|2123.66|2112.16|2124.3|2112.8|2124.31|2112.81|2123.51|2112.01|15
1735562550000|2024-12-30 12:42:30|2124.36|2112.86|2124.74|2113.24|2124.95|2113.45|2124.36|2112.86|20
1735562560000|2024-12-30 12:42:40|2124.84|2113.34|2123.75|2112.25|2124.94|2113.44|2123.65|2112.15|22
1735562570000|2024-12-30 12:42:50|2123.65|2112.15|2123.24|2111.74|2123.8|2112.3|2123.2|2111.7|21
1735562580000|2024-12-30 12:43:00|2123.43|2111.93|2121.37|2109.87|2123.55|2112.05|2121.33|2109.83|18
1735562590000|2024-12-30 12:43:10|2121.35|2109.85|2121.73|2110.23|2121.82|2110.32|2121.21|2109.71|18
1735562600000|2024-12-30 12:43:20|2121.67|2110.17|2120.31|2108.81|2121.71|2110.21|2120.31|2108.81|20
1735562610000|2024-12-30 12:43:30|2120.36|2108.86|2121.25|2109.75|2121.47|2109.97|2120.36|2108.86|18
1735562630000|2024-12-30 12:43:50|2121.1|2109.6|2120.53|2109.03|2121.1|2109.6|2120.53|2109.03|23
1735562640000|2024-12-30 12:44:00|2120.6|2109.1|2121|2109.5|2121.01|2109.51|2120.05|2108.55|29
1735562650000|2024-12-30 12:44:10|2121.01|2109.51|2121.25|2109.75|2121.25|2109.75|2121.01|2109.51|3
1735562680000|2024-12-30 12:44:40|2121.07|2109.57|2121.23|2109.73|2121.23|2109.73|2121.07|2109.57|5
1735562690000|2024-12-30 12:44:50|2121.17|2109.67|2121.25|2109.75|2121.25|2109.75|2121.17|2109.67|5
1735562700000|2024-12-30 12:45:00|2121.22|2109.72|2120.9|2109.4|2121.22|2109.72|2120.23|2108.73|26
1735562710000|2024-12-30 12:45:10|2120.84|2109.34|2121.25|2109.75|2121.25|2109.75|2120.54|2109.04|9
1735562720000|2024-12-30 12:45:20|2122.3|2110.8|2122.94|2111.44|2123.93|2112.43|2122.3|2110.8|11
1735562730000|2024-12-30 12:45:30|2122.46|2110.96|2122.47|2110.97|2122.58|2111.08|2122.28|2110.78|29
1735562740000|2024-12-30 12:45:40|2122.48|2110.98|2122.73|2111.23|2122.86|2111.36|2122.29|2110.79|14
1735562750000|2024-12-30 12:45:50|2123|2111.5|2124.48|2112.98|2124.48|2112.98|2122.86|2111.36|20
1735562760000|2024-12-30 12:46:00|2124.41|2112.91|2125.36|2113.86|2125.36|2113.86|2124.41|2112.91|16
1735562770000|2024-12-30 12:46:10|2125.52|2114.02|2126.01|2114.51|2126.19|2114.69|2125.32|2113.82|19
1735562780000|2024-12-30 12:46:20|2126.06|2114.56|2125.6|2114.1|2126.17|2114.67|2125.5|2114|19
1735562790000|2024-12-30 12:46:30|2125.57|2114.07|2125.99|2114.49|2126.51|2115.01|2125.45|2113.95|16
1735562800000|2024-12-30 12:46:40|2126.1|2114.6|2126.36|2114.86|2126.45|2114.95|2125.99|2114.49|14
1735562810000|2024-12-30 12:46:50|2126.07|2114.57|2125.6|2114.1|2126.07|2114.57|2125.33|2113.83|19
1735562820000|2024-12-30 12:47:00|2125.61|2114.11|2125.42|2113.92|2125.9|2114.4|2124.81|2113.31|24
1735562830000|2024-12-30 12:47:10|2125.62|2114.12|2124.87|2113.37|2125.62|2114.12|2124.87|2113.37|21
1735562840000|2024-12-30 12:47:20|2124.5|2113|2125.17|2113.67|2125.19|2113.69|2124.43|2112.93|18
1735562850000|2024-12-30 12:47:30|2125.21|2113.71|2124.59|2113.09|2125.38|2113.88|2124.47|2112.97|23
1735562860000|2024-12-30 12:47:40|2124.24|2112.74|2123.93|2112.43|2124.24|2112.74|2123.81|2112.31|22
1735562870000|2024-12-30 12:47:50|2123.96|2112.46|2124.56|2113.06|2124.56|2113.06|2123.96|2112.46|21
1735562880000|2024-12-30 12:48:00|2124.57|2113.07|2124.32|2112.82|2125.23|2113.73|2124.3|2112.8|15
1735562890000|2024-12-30 12:48:10|2124.33|2112.83|2125.98|2114.48|2126.2|2114.7|2124.28|2112.78|26
1735562900000|2024-12-30 12:48:20|2125.96|2114.46|2125.37|2113.87|2125.98|2114.48|2124.7|2113.2|22
1735562910000|2024-12-30 12:48:30|2125.63|2114.13|2125.96|2114.46|2125.98|2114.48|2125.46|2113.96|21
1735562920000|2024-12-30 12:48:40|2125.93|2114.43|2126.28|2114.78|2126.37|2114.87|2125.66|2114.16|21
1735562930000|2024-12-30 12:48:50|2126.5|2115|2126.34|2114.84|2126.82|2115.32|2126.34|2114.84|10
1735562940000|2024-12-30 12:49:00|2125.71|2114.21|2124.26|2112.76|2125.71|2114.21|2124.01|2112.51|16
1735562950000|2024-12-30 12:49:10|2124.05|2112.55|2123.1|2111.6|2124.37|2112.87|2122.85|2111.35|29
1735562960000|2024-12-30 12:49:20|2123.04|2111.54|2124.09|2112.59|2124.33|2112.83|2123.04|2111.54|18
1735562970000|2024-12-30 12:49:30|2124.05|2112.55|2123.42|2111.92|2124.05|2112.55|2122.86|2111.36|22
1735562980000|2024-12-30 12:49:40|2123.2|2111.7|2122.84|2111.34|2123.6|2112.1|2122.84|2111.34|18
1735562990000|2024-12-30 12:49:50|2122.77|2111.27|2123.49|2111.99|2123.73|2112.23|2122.77|2111.27|20
1735563000000|2024-12-30 12:50:00|2123.6|2112.1|2123.19|2111.69|2123.63|2112.13|2122.96|2111.46|22
1735563010000|2024-12-30 12:50:10|2123.79|2112.29|2124.61|2113.11|2124.82|2113.32|2123.79|2112.29|15
1735563020000|2024-12-30 12:50:20|2124.52|2113.02|2124.91|2113.41|2124.91|2113.41|2124.14|2112.64|15
1735563030000|2024-12-30 12:50:30|2125.12|2113.62|2123.51|2112.01|2125.13|2113.63|2123.51|2112.01|25
1735563040000|2024-12-30 12:50:40|2123.29|2111.79|2121.81|2110.31|2123.31|2111.81|2121.74|2110.24|26
1735563050000|2024-12-30 12:50:50|2121.84|2110.34|2122.9|2111.4|2123.01|2111.51|2121.76|2110.26|28
1735563060000|2024-12-30 12:51:00|2123.01|2111.51|2123.46|2111.96|2123.46|2111.96|2122.91|2111.41|30
1735563070000|2024-12-30 12:51:10|2123.45|2111.95|2121.59|2110.09|2123.63|2112.13|2121.59|2110.09|22
1735563080000|2024-12-30 12:51:20|2121.58|2110.08|2121.06|2109.56|2121.74|2110.24|2120.74|2109.24|27
1735563090000|2024-12-30 12:51:30|2121.17|2109.67|2119.91|2108.41|2121.38|2109.88|2119.91|2108.41|25
1735563100000|2024-12-30 12:51:40|2119.81|2108.31|2118.58|2107.08|2119.81|2108.31|2118.58|2107.08|17
1735563120000|2024-12-30 12:52:00|2117.85|2106.35|2117.11|2105.61|2117.85|2106.35|2117.11|2105.61|4
1735563130000|2024-12-30 12:52:10|2117.19|2105.69|2117.11|2105.61|2117.2|2105.7|2117.11|2105.61|4
1735563160000|2024-12-30 12:52:40|2116.66|2105.16|2116.22|2104.72|2116.66|2105.16|2116.22|2104.72|2
1735563170000|2024-12-30 12:52:50|2115.37|2103.87|2114.1|2102.6|2115.37|2103.87|2113.16|2101.66|15
1735563180000|2024-12-30 12:53:00|2113.99|2102.49|2114.4|2102.9|2114.94|2103.44|2113.66|2102.16|21
1735563190000|2024-12-30 12:53:10|2114.36|2102.86|2115.84|2104.34|2116.13|2104.63|2114.13|2102.63|35
1735563200000|2024-12-30 12:53:20|2115.79|2104.29|2116.92|2105.42|2116.92|2105.42|2115.79|2104.29|25
1735563210000|2024-12-30 12:53:30|2116.99|2105.49|2116.1|2104.6|2116.99|2105.49|2115.64|2104.14|18
1735563220000|2024-12-30 12:53:40|2116.12|2104.62|2115.93|2104.43|2116.12|2104.62|2115.77|2104.27|20
1735563230000|2024-12-30 12:53:50|2116.01|2104.51|2115.99|2104.49|2116.4|2104.9|2115.99|2104.49|22
1735563240000|2024-12-30 12:54:00|2116.09|2104.59|2116.5|2105|2117.02|2105.52|2116.09|2104.59|18
1735563250000|2024-12-30 12:54:10|2116.58|2105.08|2116.71|2105.21|2117.1|2105.6|2116.57|2105.07|21
1735563260000|2024-12-30 12:54:20|2116.7|2105.2|2116.84|2105.34|2117.03|2105.53|2116.7|2105.2|21
1735563270000|2024-12-30 12:54:30|2116.92|2105.42|2116.92|2105.42|2116.92|2105.42|2116.84|2105.34|9
1735563280000|2024-12-30 12:54:40|2116.86|2105.36|2116.92|2105.42|2116.92|2105.42|2116.83|2105.33|8
1735563300000|2024-12-30 12:55:00|2117.06|2105.56|2117.2|2105.7|2117.2|2105.7|2117.06|2105.56|2
1735563310000|2024-12-30 12:55:10|2118.05|2106.55|2118.9|2107.4|2118.9|2107.4|2118.05|2106.55|3
1735563320000|2024-12-30 12:55:20|2119.86|2108.36|2120.67|2109.17|2120.93|2109.43|2119.83|2108.33|16
1735563330000|2024-12-30 12:55:30|2120.78|2109.28|2122.73|2111.23|2122.83|2111.33|2120.75|2109.25|32
1735563340000|2024-12-30 12:55:40|2122.83|2111.33|2122.7|2111.2|2124.2|2112.7|2122.57|2111.07|31
1735563350000|2024-12-30 12:55:50|2122.57|2111.07|2120.15|2108.65|2122.63|2111.13|2119.97|2108.47|31
1735563360000|2024-12-30 12:56:00|2119.98|2108.48|2119.08|2107.58|2120.2|2108.7|2118.91|2107.41|25
1735563370000|2024-12-30 12:56:10|2119.12|2107.62|2119.56|2108.06|2120.5|2109|2118.96|2107.46|24
1735563380000|2024-12-30 12:56:20|2119.16|2107.66|2119.01|2107.51|2119.32|2107.82|2118.78|2107.28|25
1735563390000|2024-12-30 12:56:30|2119.05|2107.55|2120.4|2108.9|2120.55|2109.05|2119.05|2107.55|19
1735563400000|2024-12-30 12:56:40|2120.41|2108.91|2119.88|2108.38|2120.42|2108.92|2119.68|2108.18|18
1735563410000|2024-12-30 12:56:50|2119.87|2108.37|2119.95|2108.45|2120.13|2108.63|2119.77|2108.27|30
1735563420000|2024-12-30 12:57:00|2119.86|2108.36|2117.99|2106.49|2119.86|2108.36|2117.07|2105.57|28
1735563430000|2024-12-30 12:57:10|2117.78|2106.28|2118.18|2106.68|2118.6|2107.1|2117.78|2106.28|23
1735563440000|2024-12-30 12:57:20|2118.01|2106.51|2118.86|2107.36|2119|2107.5|2117.95|2106.45|29
1735563450000|2024-12-30 12:57:30|2118.82|2107.32|2119.14|2107.64|2119.26|2107.76|2118.82|2107.32|20
1735563460000|2024-12-30 12:57:40|2119.25|2107.75|2119.14|2107.64|2119.87|2108.37|2118.92|2107.42|20
1735563470000|2024-12-30 12:57:50|2119.03|2107.53|2120.01|2108.51|2120.04|2108.54|2119.03|2107.53|27
1735563480000|2024-12-30 12:58:00|2120.02|2108.52|2120.36|2108.86|2120.55|2109.05|2120.02|2108.52|27
1735563490000|2024-12-30 12:58:10|2120.29|2108.79|2120.21|2108.71|2120.39|2108.89|2119.89|2108.39|20
1735563500000|2024-12-30 12:58:20|2120.31|2108.81|2120.28|2108.78|2120.39|2108.89|2119.77|2108.27|27
1735563510000|2024-12-30 12:58:30|2120.31|2108.81|2120.04|2108.54|2120.44|2108.94|2119.83|2108.33|19
1735563520000|2024-12-30 12:58:40|2120.15|2108.65|2120.4|2108.9|2120.45|2108.95|2120.15|2108.65|17
1735563530000|2024-12-30 12:58:50|2120.32|2108.82|2119.83|2108.33|2120.32|2108.82|2119.74|2108.24|27
1735563540000|2024-12-30 12:59:00|2119.96|2108.46|2120.11|2108.61|2120.25|2108.75|2119.81|2108.31|27
1735563550000|2024-12-30 12:59:10|2120.12|2108.62|2119.88|2108.38|2120.23|2108.73|2119.88|2108.38|22
1735563560000|2024-12-30 12:59:20|2119.98|2108.48|2119.76|2108.26|2120.15|2108.65|2119.74|2108.24|19
1735563570000|2024-12-30 12:59:30|2119.86|2108.36|2120.08|2108.58|2120.22|2108.72|2119.84|2108.34|23
1735563580000|2024-12-30 12:59:40|2120.15|2108.65|2120.14|2108.64|2120.2|2108.7|2119.76|2108.26|21
1735563590000|2024-12-30 12:59:50|2120.12|2108.62|2119.94|2108.44|2120.12|2108.62|2119.83|2108.33|23
1735563600000|2024-12-30 13:00:00|2119.77|2108.27|2120.28|2108.78|2120.28|2108.78|2119.02|2107.52|22
1735563610000|2024-12-30 13:00:10|2121.19|2109.69|2123.22|2111.72|2123.22|2111.72|2121.19|2109.69|10
1735563620000|2024-12-30 13:00:20|2123.27|2111.77|2123.73|2112.23|2123.8|2112.3|2122.85|2111.35|28
1735563630000|2024-12-30 13:00:30|2123.8|2112.3|2124.47|2112.97|2124.47|2112.97|2123.5|2112|22
1735563640000|2024-12-30 13:00:40|2124.44|2112.94|2126.59|2115.09|2126.59|2115.09|2124.27|2112.77|23
1735563650000|2024-12-30 13:00:50|2126.5|2115|2125.83|2114.33|2126.89|2115.39|2125.83|2114.33|25
1735563660000|2024-12-30 13:01:00|2126|2114.5|2125.49|2113.99|2126.72|2115.22|2125.36|2113.86|26
1735563670000|2024-12-30 13:01:10|2125.61|2114.11|2129.62|2118.12|2129.62|2118.12|2125.61|2114.11|22
1735563680000|2024-12-30 13:01:20|2129.4|2117.9|2130.16|2118.66|2130.62|2119.12|2129.4|2117.9|27
1735563690000|2024-12-30 13:01:30|2130.27|2118.77|2129.69|2118.19|2130.27|2118.77|2129.59|2118.09|23
1735563700000|2024-12-30 13:01:40|2129.68|2118.18|2127.57|2116.07|2129.69|2118.19|2127.39|2115.89|21
1735563710000|2024-12-30 13:01:50|2127.53|2116.03|2126.57|2115.07|2127.55|2116.05|2126.57|2115.07|22
1735563720000|2024-12-30 13:02:00|2126.37|2114.87|2124.19|2112.69|2126.37|2114.87|2123.65|2112.15|32
1735563730000|2024-12-30 13:02:10|2124.07|2112.57|2123.79|2112.29|2124.58|2113.08|2123.16|2111.66|35
1735563740000|2024-12-30 13:02:20|2123.75|2112.25|2123.92|2112.42|2124.33|2112.83|2123.75|2112.25|18
1735563750000|2024-12-30 13:02:30|2124.03|2112.53|2124.41|2112.91|2124.44|2112.94|2123.97|2112.47|27
1735563760000|2024-12-30 13:02:40|2124.42|2112.92|2123.44|2111.94|2124.7|2113.2|2123.44|2111.94|22
1735563770000|2024-12-30 13:02:50|2123.67|2112.17|2123.79|2112.29|2124.05|2112.55|2122.99|2111.49|28
1735563780000|2024-12-30 13:03:00|2123.88|2112.38|2123.46|2111.96|2124.6|2113.1|2123.46|2111.96|25
1735563790000|2024-12-30 13:03:10|2123.53|2112.03|2123.62|2112.12|2123.81|2112.31|2123.5|2112|7
1735563800000|2024-12-30 13:03:20|2123.46|2111.96|2123.46|2111.96|2124.15|2112.65|2123.46|2111.96|21
1735563820000|2024-12-30 13:03:40|2123.78|2112.28|2123.8|2112.3|2124.02|2112.52|2123.67|2112.17|18
1735563830000|2024-12-30 13:03:50|2123.84|2112.34|2123.73|2112.23|2123.84|2112.34|2123.73|2112.23|5
1735563840000|2024-12-30 13:04:00|2123.59|2112.09|2121.71|2110.21|2123.59|2112.09|2121.2|2109.7|15
1735563850000|2024-12-30 13:04:10|2121.68|2110.18|2121.87|2110.37|2122.29|2110.79|2121.68|2110.18|21
1735563860000|2024-12-30 13:04:20|2121.88|2110.38|2122|2110.5|2122.03|2110.53|2121.88|2110.38|18
1735563870000|2024-12-30 13:04:30|2122.03|2110.53|2122.03|2110.53|2122.03|2110.53|2122.03|2110.53|1
1735563880000|2024-12-30 13:04:40|2122.02|2110.52|2122.03|2110.53|2122.03|2110.53|2122.02|2110.52|2
1735563890000|2024-12-30 13:04:50|2121.98|2110.48|2122.03|2110.53|2122.03|2110.53|2121.98|2110.48|2
1735563900000|2024-12-30 13:05:00|2121.93|2110.43|2121.88|2110.38|2121.93|2110.43|2121.84|2110.34|5
1735563910000|2024-12-30 13:05:10|2121.75|2110.25|2122.03|2110.53|2122.03|2110.53|2120.95|2109.45|25
1735563920000|2024-12-30 13:05:20|2121.83|2110.33|2121.52|2110.02|2122.03|2110.53|2121.45|2109.95|22
1735563930000|2024-12-30 13:05:30|2121.54|2110.04|2120.18|2108.68|2121.6|2110.1|2119.79|2108.29|28
1735563940000|2024-12-30 13:05:40|2120.38|2108.88|2120.92|2109.42|2121.12|2109.62|2120.38|2108.88|28
1735563950000|2024-12-30 13:05:50|2120.88|2109.38|2120.04|2108.54|2120.88|2109.38|2119.98|2108.48|18
1735563960000|2024-12-30 13:06:00|2120.05|2108.55|2121.53|2110.03|2121.53|2110.03|2120.05|2108.55|17
1735563970000|2024-12-30 13:06:10|2121.54|2110.04|2121.57|2110.07|2121.57|2110.07|2121.54|2110.04|2
1735563980000|2024-12-30 13:06:20|2121.54|2110.04|2121.19|2109.69|2121.57|2110.07|2120.95|2109.45|11
1735563990000|2024-12-30 13:06:30|2121.15|2109.65|2118.83|2107.33|2121.28|2109.78|2118.7|2107.2|23
1735564000000|2024-12-30 13:06:40|2118.82|2107.32|2117.98|2106.48|2118.82|2107.32|2117.94|2106.44|17
1735564010000|2024-12-30 13:06:50|2118.03|2106.53|2116.86|2105.36|2118.27|2106.77|2116.39|2104.89|33
1735564020000|2024-12-30 13:07:00|2116.76|2105.26|2117.18|2105.68|2117.79|2106.29|2116.31|2104.81|24
1735564030000|2024-12-30 13:07:10|2117.17|2105.67|2117.17|2105.67|2117.4|2105.9|2116.4|2104.9|35
1735564040000|2024-12-30 13:07:20|2117.39|2105.89|2118.1|2106.6|2118.1|2106.6|2117.06|2105.56|12
1735564050000|2024-12-30 13:07:30|2118.34|2106.84|2115.98|2104.48|2118.34|2106.84|2115.96|2104.46|27
1735564060000|2024-12-30 13:07:40|2115.94|2104.44|2114.68|2103.18|2115.98|2104.48|2114.62|2103.12|18
1735564070000|2024-12-30 13:07:50|2114.93|2103.43|2116.14|2104.64|2116.14|2104.64|2114.93|2103.43|28
1735564080000|2024-12-30 13:08:00|2116.72|2105.22|2116.82|2105.32|2116.92|2105.42|2116.53|2105.03|20
1735564090000|2024-12-30 13:08:10|2116.84|2105.34|2117.93|2106.43|2117.93|2106.43|2116.82|2105.32|17
1735564100000|2024-12-30 13:08:20|2118.51|2107.01|2117.48|2105.98|2118.51|2107.01|2117.11|2105.61|23
1735564110000|2024-12-30 13:08:30|2117.42|2105.92|2114.74|2103.24|2117.42|2105.92|2114.74|2103.24|32
1735564120000|2024-12-30 13:08:40|2114.77|2103.27|2113.47|2101.97|2114.77|2103.27|2113.38|2101.88|23
1735564130000|2024-12-30 13:08:50|2113|2101.5|2112.59|2101.09|2113.42|2101.92|2112.59|2101.09|23
1735564140000|2024-12-30 13:09:00|2112.62|2101.12|2113.51|2102.01|2113.83|2102.33|2112.46|2100.96|26
1735564150000|2024-12-30 13:09:10|2113.66|2102.16|2112.71|2101.21|2114.79|2103.29|2112.71|2101.21|23
1735564160000|2024-12-30 13:09:20|2112.74|2101.24|2113.05|2101.55|2113.25|2101.75|2112.74|2101.24|21
1735564170000|2024-12-30 13:09:30|2113.29|2101.79|2114.24|2102.74|2114.34|2102.84|2112.98|2101.48|24
1735564180000|2024-12-30 13:09:40|2114.57|2103.07|2114.54|2103.04|2114.62|2103.12|2114.49|2102.99|13
1735564190000|2024-12-30 13:09:50|2114.62|2103.12|2114.54|2103.04|2114.62|2103.12|2114.1|2102.6|26
1735564200000|2024-12-30 13:10:00|2114.61|2103.11|2114.35|2102.85|2114.61|2103.11|2113.94|2102.44|27
1735564210000|2024-12-30 13:10:10|2114.13|2102.63|2114.62|2103.12|2114.62|2103.12|2114.08|2102.58|22
1735564230000|2024-12-30 13:10:30|2114.47|2102.97|2113.15|2101.65|2114.52|2103.02|2113.08|2101.58|22
1735564240000|2024-12-30 13:10:40|2113.14|2101.64|2112.88|2101.38|2113.56|2102.06|2112.88|2101.38|17
1735564250000|2024-12-30 13:10:50|2112.89|2101.39|2113.32|2101.82|2113.6|2102.1|2112.89|2101.39|28
1735564260000|2024-12-30 13:11:00|2113.27|2101.77|2112.86|2101.36|2114.15|2102.65|2112.2|2100.7|27
1735564270000|2024-12-30 13:11:10|2113.02|2101.52|2112.72|2101.22|2113.47|2101.97|2112.72|2101.22|25
1735564280000|2024-12-30 13:11:20|2112.68|2101.18|2112.33|2100.83|2113.06|2101.56|2112.06|2100.56|27
1735564290000|2024-12-30 13:11:30|2112.35|2100.85|2112.35|2100.85|2112.89|2101.39|2112.04|2100.54|25
1735564300000|2024-12-30 13:11:40|2112.16|2100.66|2111.32|2099.82|2112.48|2100.98|2111.32|2099.82|30
1735564310000|2024-12-30 13:11:50|2111.21|2099.71|2111.14|2099.64|2111.21|2099.71|2111.14|2099.64|10
1735564320000|2024-12-30 13:12:00|2111.18|2099.68|2111.14|2099.64|2111.21|2099.71|2111.14|2099.64|6
1735564330000|2024-12-30 13:12:10|2111.16|2099.66|2111.32|2099.82|2111.47|2099.97|2111.14|2099.64|9
1735564340000|2024-12-30 13:12:20|2111.14|2099.64|2111.18|2099.68|2111.4|2099.9|2111.14|2099.64|15
1735564350000|2024-12-30 13:12:30|2111.17|2099.67|2111.14|2099.64|2111.18|2099.68|2111.14|2099.64|7
1735564360000|2024-12-30 13:12:40|2111.39|2099.89|2111.34|2099.84|2111.39|2099.89|2111.19|2099.69|8
1735564370000|2024-12-30 13:12:50|2111.31|2099.81|2111.6|2100.1|2111.7|2100.2|2111.3|2099.8|22
1735564380000|2024-12-30 13:13:00|2111.61|2100.11|2111.7|2100.2|2111.7|2100.2|2111.61|2100.11|3
1735564390000|2024-12-30 13:13:10|2112.53|2101.03|2113.57|2102.07|2113.66|2102.16|2112.53|2101.03|16
1735564400000|2024-12-30 13:13:20|2113.58|2102.08|2111.78|2100.28|2113.58|2102.08|2111.78|2100.28|18
1735564410000|2024-12-30 13:13:30|2111.57|2100.07|2109.95|2098.45|2111.57|2100.07|2109.95|2098.45|6
1735564420000|2024-12-30 13:13:40|2109.01|2097.51|2107.53|2096.03|2109.43|2097.93|2107.53|2096.03|15
1735564430000|2024-12-30 13:13:50|2107.69|2096.19|2107.77|2096.27|2107.8|2096.3|2107.53|2096.03|21
1735564440000|2024-12-30 13:14:00|2107.88|2096.38|2107.93|2096.43|2108.38|2096.88|2107.65|2096.15|34
1735564450000|2024-12-30 13:14:10|2107.82|2096.32|2107.82|2096.32|2108.09|2096.59|2107.75|2096.25|15
1735564460000|2024-12-30 13:14:20|2107.76|2096.26|2106.34|2094.84|2107.82|2096.32|2106.3|2094.8|22
1735564470000|2024-12-30 13:14:30|2106.32|2094.82|2106.49|2094.99|2106.72|2095.22|2106.32|2094.82|21
1735564480000|2024-12-30 13:14:40|2106.53|2095.03|2106.68|2095.18|2106.72|2095.22|2106.33|2094.83|20
1735564490000|2024-12-30 13:14:50|2106.7|2095.2|2106.84|2095.34|2106.84|2095.34|2106.49|2094.99|14
1735564500000|2024-12-30 13:15:00|2106.63|2095.13|2106.64|2095.14|2106.84|2095.34|2106.57|2095.07|12
1735564510000|2024-12-30 13:15:10|2106.68|2095.18|2105.83|2094.33|2106.68|2095.18|2105.83|2094.33|23
1735564520000|2024-12-30 13:15:20|2105.91|2094.41|2104.14|2092.64|2105.94|2094.44|2104.1|2092.6|25
1735564530000|2024-12-30 13:15:30|2104.2|2092.7|2105.12|2093.62|2105.43|2093.93|2104.13|2092.63|21
1735564540000|2024-12-30 13:15:40|2104.91|2093.41|2103.66|2092.16|2104.91|2093.41|2103.14|2091.64|23
1735564550000|2024-12-30 13:15:50|2104.08|2092.58|2103.68|2092.18|2104.22|2092.72|2103.68|2092.18|21
1735564560000|2024-12-30 13:16:00|2103.73|2092.23|2101.93|2090.43|2103.73|2092.23|2101.93|2090.43|12
1735564570000|2024-12-30 13:16:10|2102.09|2090.59|2099.96|2088.46|2102.09|2090.59|2099.96|2088.46|31
1735564580000|2024-12-30 13:16:20|2100.03|2088.53|2102.25|2090.75|2102.4|2090.9|2100.03|2088.53|26
1735564590000|2024-12-30 13:16:30|2102.34|2090.84|2103.58|2092.08|2103.58|2092.08|2102.34|2090.84|27
1735564600000|2024-12-30 13:16:40|2103.45|2091.95|2102.43|2090.93|2103.45|2091.95|2101.93|2090.43|21
1735564610000|2024-12-30 13:16:50|2102.58|2091.08|2101.06|2089.56|2102.58|2091.08|2101.06|2089.56|23
1735564620000|2024-12-30 13:17:00|2101.31|2089.81|2101.71|2090.21|2101.71|2090.21|2100.52|2089.02|22
1735564630000|2024-12-30 13:17:10|2101.68|2090.18|2100.58|2089.08|2102.5|2091|2100.58|2089.08|22
1735564640000|2024-12-30 13:17:20|2100.68|2089.18|2099.85|2088.35|2100.83|2089.33|2099.85|2088.35|27
1735564650000|2024-12-30 13:17:30|2099.84|2088.34|2099.64|2088.14|2100.4|2088.9|2099.64|2088.14|17
1735564670000|2024-12-30 13:17:50|2099.25|2087.75|2098.88|2087.38|2099.25|2087.75|2098.88|2087.38|2
1735564680000|2024-12-30 13:18:00|2098.74|2087.24|2096.23|2084.73|2098.74|2087.24|2096.23|2084.73|16
1735564690000|2024-12-30 13:18:10|2096.53|2085.03|2096.23|2084.73|2096.53|2085.03|2096.23|2084.73|10
1735564720000|2024-12-30 13:18:40|2095.96|2084.46|2094.69|2083.19|2095.96|2084.46|2094.69|2083.19|4
1735564760000|2024-12-30 13:19:20|2094.7|2083.2|2094.69|2083.19|2094.85|2083.35|2094.69|2083.19|5
1735564770000|2024-12-30 13:19:30|2094.7|2083.2|2094.69|2083.19|2094.7|2083.2|2094.69|2083.19|6
1735564780000|2024-12-30 13:19:40|2094.62|2083.12|2094.47|2082.97|2094.67|2083.17|2094.47|2082.97|7
1735564800000|2024-12-30 13:20:00|2094.49|2082.99|2094.63|2083.13|2094.69|2083.19|2094.49|2082.99|5
1735564810000|2024-12-30 13:20:10|2094.69|2083.19|2096.09|2084.59|2096.79|2085.29|2094.69|2083.19|8
1735564820000|2024-12-30 13:20:20|2096.24|2084.74|2096.37|2084.87|2097.38|2085.88|2096.09|2084.59|31
1735564830000|2024-12-30 13:20:30|2096.3|2084.8|2094.57|2083.07|2096.3|2084.8|2094.57|2083.07|26
1735564840000|2024-12-30 13:20:40|2094.56|2083.06|2094.47|2082.97|2094.56|2083.06|2094.47|2082.97|4
1735564860000|2024-12-30 13:21:00|2094.55|2083.05|2094.47|2082.97|2094.56|2083.06|2094.47|2082.97|5
1735564900000|2024-12-30 13:21:40|2094.05|2082.55|2090.47|2078.97|2094.05|2082.55|2090.27|2078.77|8
1735564910000|2024-12-30 13:21:50|2090.61|2079.11|2088.77|2077.27|2090.61|2079.11|2088.77|2077.27|12
1735564920000|2024-12-30 13:22:00|2087.92|2076.42|2084.48|2072.98|2087.92|2076.42|2084.48|2072.98|13
1735564930000|2024-12-30 13:22:10|2084.17|2072.67|2084.58|2073.08|2084.78|2073.28|2083.76|2072.26|35
1735564940000|2024-12-30 13:22:20|2084.63|2073.13|2085.91|2074.41|2086.83|2075.33|2084.62|2073.12|25
1735564950000|2024-12-30 13:22:30|2086.23|2074.73|2087.93|2076.43|2087.93|2076.43|2086.23|2074.73|30
1735564960000|2024-12-30 13:22:40|2087.48|2075.98|2086.65|2075.15|2088.49|2076.99|2086.65|2075.15|26
1735564970000|2024-12-30 13:22:50|2086.7|2075.2|2085.03|2073.53|2086.7|2075.2|2084.83|2073.33|31
1735564980000|2024-12-30 13:23:00|2084.82|2073.32|2083.67|2072.17|2084.82|2073.32|2083.67|2072.17|22
1735564990000|2024-12-30 13:23:10|2083.72|2072.22|2084.26|2072.76|2085.24|2073.74|2083.72|2072.22|25
1735565000000|2024-12-30 13:23:20|2084.36|2072.86|2083.83|2072.33|2084.45|2072.95|2082.86|2071.36|21
1735565010000|2024-12-30 13:23:30|2083.81|2072.31|2083.57|2072.07|2083.99|2072.49|2083.35|2071.85|21
1735565020000|2024-12-30 13:23:40|2083.29|2071.79|2083.77|2072.27|2083.97|2072.47|2083.27|2071.77|26
1735565030000|2024-12-30 13:23:50|2083.65|2072.15|2085.11|2073.61|2085.11|2073.61|2083.65|2072.15|13
1735565040000|2024-12-30 13:24:00|2085.21|2073.71|2087.28|2075.78|2087.28|2075.78|2085.21|2073.71|35
1735565050000|2024-12-30 13:24:10|2087.36|2075.86|2085.73|2074.23|2087.36|2075.86|2085.73|2074.23|23
1735565060000|2024-12-30 13:24:20|2085.42|2073.92|2083.09|2071.59|2085.42|2073.92|2082.78|2071.28|23
1735565070000|2024-12-30 13:24:30|2082.64|2071.14|2082.64|2071.14|2083.16|2071.66|2082.63|2071.13|29
1735565080000|2024-12-30 13:24:40|2082.67|2071.17|2081.75|2070.25|2082.82|2071.32|2081.75|2070.25|21
1735565090000|2024-12-30 13:24:50|2081.72|2070.22|2080.75|2069.25|2081.72|2070.22|2080.75|2069.25|6
1735565100000|2024-12-30 13:25:00|2079.79|2068.29|2080.49|2068.99|2080.53|2069.03|2078.83|2067.33|15
1735565110000|2024-12-30 13:25:10|2079.93|2068.43|2080.08|2068.58|2080.47|2068.97|2079.84|2068.34|25
1735565120000|2024-12-30 13:25:20|2079.83|2068.33|2079.79|2068.29|2080.37|2068.87|2079.53|2068.03|31
1735565130000|2024-12-30 13:25:30|2079.63|2068.13|2078.85|2067.35|2079.79|2068.29|2078.85|2067.35|27
1735565140000|2024-12-30 13:25:40|2078.82|2067.32|2077.8|2066.3|2078.96|2067.46|2077.8|2066.3|8
1735565150000|2024-12-30 13:25:50|2077.59|2066.09|2074.98|2063.48|2077.59|2066.09|2074.98|2063.48|30
1735565160000|2024-12-30 13:26:00|2075|2063.5|2076.63|2065.13|2076.63|2065.13|2074.77|2063.27|33
1735565170000|2024-12-30 13:26:10|2076.59|2065.09|2077.84|2066.34|2077.85|2066.35|2076.08|2064.58|34
1735565180000|2024-12-30 13:26:20|2077.73|2066.23|2075.92|2064.42|2077.96|2066.46|2075.92|2064.42|31
1735565190000|2024-12-30 13:26:30|2076.1|2064.6|2076.21|2064.71|2076.34|2064.84|2075.93|2064.43|24
1735565200000|2024-12-30 13:26:40|2076.1|2064.6|2077.27|2065.77|2077.33|2065.83|2076.1|2064.6|25
1735565210000|2024-12-30 13:26:50|2077.44|2065.94|2077.41|2065.91|2078.45|2066.95|2077.14|2065.64|27
1735565220000|2024-12-30 13:27:00|2077.23|2065.73|2076.28|2064.78|2077.65|2066.15|2076.28|2064.78|24
1735565230000|2024-12-30 13:27:10|2076.2|2064.7|2076.09|2064.59|2076.75|2065.25|2075.97|2064.47|23
1735565240000|2024-12-30 13:27:20|2076.07|2064.57|2076.47|2064.97|2077.18|2065.68|2075.96|2064.46|23
1735565250000|2024-12-30 13:27:30|2076.44|2064.94|2076.61|2065.11|2077.34|2065.84|2076.33|2064.83|20
1735565260000|2024-12-30 13:27:40|2076.57|2065.07|2076.2|2064.7|2077.3|2065.8|2076.2|2064.7|23
1735565270000|2024-12-30 13:27:50|2076.31|2064.81|2076.62|2065.12|2077.2|2065.7|2076.31|2064.81|34
1735565280000|2024-12-30 13:28:00|2076.68|2065.18|2076.46|2064.96|2077.02|2065.52|2076.3|2064.8|28
1735565290000|2024-12-30 13:28:10|2076.38|2064.88|2077.97|2066.47|2077.97|2066.47|2076.31|2064.81|19
1735565300000|2024-12-30 13:28:20|2077.66|2066.16|2076.8|2065.3|2077.66|2066.16|2076.73|2065.23|24
1735565310000|2024-12-30 13:28:30|2076.78|2065.28|2075.95|2064.45|2076.78|2065.28|2075.92|2064.42|17
1735565320000|2024-12-30 13:28:40|2075.94|2064.44|2076.98|2065.48|2076.98|2065.48|2075.94|2064.44|24
1735565330000|2024-12-30 13:28:50|2076.76|2065.26|2076.1|2064.6|2076.76|2065.26|2075.98|2064.48|16
1735565340000|2024-12-30 13:29:00|2076.52|2065.02|2075.17|2063.67|2076.66|2065.16|2075.17|2063.67|11
1735565350000|2024-12-30 13:29:10|2074.62|2063.12|2075.04|2063.54|2075.05|2063.55|2074.21|2062.71|28
1735565360000|2024-12-30 13:29:20|2075.03|2063.53|2075.32|2063.82|2075.54|2064.04|2074.52|2063.02|31
1735565370000|2024-12-30 13:29:30|2075.23|2063.73|2074.59|2063.09|2075.63|2064.13|2074.59|2063.09|25
1735565380000|2024-12-30 13:29:40|2074.24|2062.74|2074.63|2063.13|2074.8|2063.3|2074.1|2062.6|19
1735565390000|2024-12-30 13:29:50|2074.64|2063.14|2074.98|2063.48|2074.98|2063.48|2074.64|2063.14|10
1735565400000|2024-12-30 13:30:00|2074.94|2063.44|2073.87|2062.37|2074.98|2063.48|2073.54|2062.04|27
1735565410000|2024-12-30 13:30:10|2073.86|2062.36|2073.15|2061.65|2073.86|2062.36|2073.11|2061.61|21
1735565420000|2024-12-30 13:30:20|2074.3|2062.8|2077.79|2066.29|2077.79|2066.29|2074.3|2062.8|12
1735565430000|2024-12-30 13:30:30|2077.73|2066.23|2078.28|2066.78|2078.44|2066.94|2076.83|2065.33|30
1735565440000|2024-12-30 13:30:40|2078.33|2066.83|2080|2068.5|2080.25|2068.75|2078.33|2066.83|32
1735565450000|2024-12-30 13:30:50|2079.91|2068.41|2079.68|2068.18|2080.22|2068.72|2078.73|2067.23|27
1735565460000|2024-12-30 13:31:00|2079.53|2068.03|2080.83|2069.33|2080.83|2069.33|2078.94|2067.44|26
1735565470000|2024-12-30 13:31:10|2080.64|2069.14|2079.82|2068.32|2080.64|2069.14|2078.6|2067.1|28
1735565480000|2024-12-30 13:31:20|2079.72|2068.22|2079.1|2067.6|2079.93|2068.43|2078.83|2067.33|30
1735565490000|2024-12-30 13:31:30|2078.9|2067.4|2078.28|2066.78|2078.9|2067.4|2077.7|2066.2|29
1735565500000|2024-12-30 13:31:40|2078.13|2066.63|2077.89|2066.39|2078.25|2066.75|2077.59|2066.09|23
1735565510000|2024-12-30 13:31:50|2077.77|2066.27|2076.64|2065.14|2078.07|2066.57|2076.54|2065.04|25
1735565520000|2024-12-30 13:32:00|2076.38|2064.88|2075.21|2063.71|2076.38|2064.88|2074.21|2062.71|23
1735565530000|2024-12-30 13:32:10|2075.32|2063.82|2076.12|2064.62|2076.12|2064.62|2075.21|2063.71|14
1735565540000|2024-12-30 13:32:20|2077.02|2065.52|2077.26|2065.76|2077.93|2066.43|2076.9|2065.4|24
1735565550000|2024-12-30 13:32:30|2077.32|2065.82|2075.26|2063.76|2077.73|2066.23|2074.84|2063.34|25
1735565560000|2024-12-30 13:32:40|2074.93|2063.43|2073.9|2062.4|2075.13|2063.63|2073.81|2062.31|31
1735565570000|2024-12-30 13:32:50|2073.94|2062.44|2073.12|2061.62|2074.23|2062.73|2072.8|2061.3|25
1735565580000|2024-12-30 13:33:00|2073.39|2061.89|2073.89|2062.39|2073.89|2062.39|2072.95|2061.45|19
1735565590000|2024-12-30 13:33:10|2073.78|2062.28|2073.33|2061.83|2074.1|2062.6|2073.22|2061.72|23
1735565600000|2024-12-30 13:33:20|2073.38|2061.88|2073.42|2061.92|2073.68|2062.18|2072.95|2061.45|25
1735565610000|2024-12-30 13:33:30|2073.33|2061.83|2069.04|2057.54|2073.33|2061.83|2068.47|2056.97|26
1735565620000|2024-12-30 13:33:40|2068.94|2057.44|2070.06|2058.56|2070.06|2058.56|2068.55|2057.05|31
1735565630000|2024-12-30 13:33:50|2070.05|2058.55|2069.33|2057.83|2070.22|2058.72|2069.22|2057.72|21
1735565640000|2024-12-30 13:34:00|2069.43|2057.93|2070.34|2058.84|2070.34|2058.84|2069.27|2057.77|21
1735565650000|2024-12-30 13:34:10|2070.63|2059.13|2071.49|2059.99|2071.86|2060.36|2070.61|2059.11|26
1735565660000|2024-12-30 13:34:20|2071.28|2059.78|2070.52|2059.02|2071.56|2060.06|2070.51|2059.01|25
1735565670000|2024-12-30 13:34:30|2070.72|2059.22|2070.46|2058.96|2070.96|2059.46|2070.02|2058.52|22
1735565680000|2024-12-30 13:34:40|2070.22|2058.72|2069.6|2058.1|2070.22|2058.72|2069.25|2057.75|18
1735565690000|2024-12-30 13:34:50|2069.64|2058.14|2069.75|2058.25|2069.87|2058.37|2069.6|2058.1|11
1735565700000|2024-12-30 13:35:00|2068.58|2057.08|2065.91|2054.41|2068.58|2057.08|2065.91|2054.41|17
1735565710000|2024-12-30 13:35:10|2066.21|2054.71|2064.13|2052.63|2066.21|2054.71|2063.15|2051.65|38
1735565720000|2024-12-30 13:35:20|2064.09|2052.59|2064|2052.5|2064.1|2052.6|2063.55|2052.05|27
1735565730000|2024-12-30 13:35:30|2064.08|2052.58|2063.44|2051.94|2064.11|2052.61|2063.04|2051.54|24
1735565740000|2024-12-30 13:35:40|2063.48|2051.98|2064.34|2052.84|2064.34|2052.84|2063.38|2051.88|24
1735565750000|2024-12-30 13:35:50|2064.49|2052.99|2054.67|2043.17|2064.49|2052.99|2054.37|2042.87|28
1735565760000|2024-12-30 13:36:00|2054.73|2043.23|2054.45|2042.95|2055.42|2043.92|2053.54|2042.04|24
1735565770000|2024-12-30 13:36:10|2054.6|2043.1|2054.63|2043.13|2054.95|2043.45|2054.21|2042.71|24
1735565780000|2024-12-30 13:36:20|2055.71|2044.21|2056.75|2045.25|2056.75|2045.25|2055.71|2044.21|24
1735565790000|2024-12-30 13:36:30|2056.79|2045.29|2056.06|2044.56|2057.14|2045.64|2054.95|2043.45|26
1735565800000|2024-12-30 13:36:40|2056.1|2044.6|2056.35|2044.85|2057.22|2045.72|2055.96|2044.46|32
1735565810000|2024-12-30 13:36:50|2056.34|2044.84|2056|2044.5|2057.08|2045.58|2055.94|2044.44|25
1735565820000|2024-12-30 13:37:00|2055.94|2044.44|2055.28|2043.78|2056.6|2045.1|2054.97|2043.47|32
1735565830000|2024-12-30 13:37:10|2055.16|2043.66|2055.88|2044.38|2055.88|2044.38|2055.16|2043.66|29
1735565840000|2024-12-30 13:37:20|2055.89|2044.39|2055.44|2043.94|2055.89|2044.39|2054.68|2043.18|29
1735565850000|2024-12-30 13:37:30|2055.37|2043.87|2055.57|2044.07|2057.22|2045.72|2055.11|2043.61|33
1735565860000|2024-12-30 13:37:40|2055.53|2044.03|2057|2045.5|2057.07|2045.57|2054.05|2042.55|34
1735565870000|2024-12-30 13:37:50|2056.39|2044.89|2056.65|2045.15|2058.63|2047.13|2056.3|2044.8|38
1735565880000|2024-12-30 13:38:00|2056.39|2044.89|2056.09|2044.59|2057.45|2045.95|2056.09|2044.59|32
1735565890000|2024-12-30 13:38:10|2055.99|2044.49|2053.09|2041.59|2056.35|2044.85|2053.09|2041.59|15
1735565900000|2024-12-30 13:38:20|2053.18|2041.68|2053.54|2042.04|2053.79|2042.29|2053.06|2041.56|33
1735565910000|2024-12-30 13:38:30|2053.46|2041.96|2054.27|2042.77|2054.55|2043.05|2053.15|2041.65|32
1735565920000|2024-12-30 13:38:40|2054.53|2043.03|2055.39|2043.89|2055.39|2043.89|2054.04|2042.54|29
1735565930000|2024-12-30 13:38:50|2055.47|2043.97|2057.05|2045.55|2057.15|2045.65|2055.39|2043.89|30
1735565940000|2024-12-30 13:39:00|2057.2|2045.7|2059.12|2047.62|2059.12|2047.62|2057.2|2045.7|24
1735565950000|2024-12-30 13:39:10|2059.22|2047.72|2060.79|2049.29|2061.65|2050.15|2059.12|2047.62|31
1735565960000|2024-12-30 13:39:20|2059.78|2048.28|2056.19|2044.69|2059.78|2048.28|2056.16|2044.66|30
1735565970000|2024-12-30 13:39:30|2056.17|2044.67|2054.23|2042.73|2056.28|2044.78|2054.18|2042.68|34
1735565980000|2024-12-30 13:39:40|2054.33|2042.83|2054.19|2042.69|2056.13|2044.63|2054.16|2042.66|34
1735565990000|2024-12-30 13:39:50|2054.15|2042.65|2052.93|2041.43|2054.15|2042.65|2052.93|2041.43|32
1735566000000|2024-12-30 13:40:00|2052.97|2041.47|2053.39|2041.89|2053.86|2042.36|2052.58|2041.08|32
1735566010000|2024-12-30 13:40:10|2053.22|2041.72|2053.49|2041.99|2053.49|2041.99|2052.79|2041.29|33
1735566020000|2024-12-30 13:40:20|2053.81|2042.31|2053.37|2041.87|2053.87|2042.37|2053.11|2041.61|24
1735566030000|2024-12-30 13:40:30|2053.52|2042.02|2054.01|2042.51|2054.2|2042.7|2053.37|2041.87|23
1735566040000|2024-12-30 13:40:40|2054.23|2042.73|2053.09|2041.59|2054.23|2042.73|2053.06|2041.56|15
1735566050000|2024-12-30 13:40:50|2053.93|2042.43|2055.01|2043.51|2055.54|2044.04|2053.93|2042.43|7
1735566060000|2024-12-30 13:41:00|2055.02|2043.52|2053.74|2042.24|2055.02|2043.52|2053.74|2042.24|8
1735566070000|2024-12-30 13:41:10|2053.82|2042.32|2052.72|2041.22|2054.14|2042.64|2052.72|2041.22|22
1735566080000|2024-12-30 13:41:20|2052.26|2040.76|2053.38|2041.88|2053.65|2042.15|2052.26|2040.76|32
1735566090000|2024-12-30 13:41:30|2053.35|2041.85|2054.95|2043.45|2055.34|2043.84|2053.35|2041.85|33
1735566100000|2024-12-30 13:41:40|2055.09|2043.59|2055.31|2043.81|2055.32|2043.82|2053.99|2042.49|28
1735566110000|2024-12-30 13:41:50|2055.27|2043.77|2054.88|2043.38|2055.36|2043.86|2054.01|2042.51|21
1735566120000|2024-12-30 13:42:00|2054.79|2043.29|2053.88|2042.38|2054.79|2043.29|2053.05|2041.55|22
1735566130000|2024-12-30 13:42:10|2053.84|2042.34|2056|2044.5|2056|2044.5|2053.2|2041.7|20
1735566140000|2024-12-30 13:42:20|2055.69|2044.19|2058.19|2046.69|2058.28|2046.78|2055.69|2044.19|24
1735566150000|2024-12-30 13:42:30|2058.14|2046.64|2057.95|2046.45|2058.52|2047.02|2057.95|2046.45|10
1735566160000|2024-12-30 13:42:40|2057.52|2046.02|2058.35|2046.85|2058.52|2047.02|2057.52|2046.02|23
1735566170000|2024-12-30 13:42:50|2058.18|2046.68|2056.37|2044.87|2058.35|2046.85|2056.37|2044.87|16
1735566180000|2024-12-30 13:43:00|2056.28|2044.78|2054.57|2043.07|2056.28|2044.78|2054.48|2042.98|21
1735566190000|2024-12-30 13:43:10|2054.6|2043.1|2056.88|2045.38|2056.88|2045.38|2054.6|2043.1|33
1735566200000|2024-12-30 13:43:20|2056.78|2045.28|2056.68|2045.18|2056.95|2045.45|2056.51|2045.01|28
1735566210000|2024-12-30 13:43:30|2056.63|2045.13|2055.25|2043.75|2056.68|2045.18|2055.07|2043.57|22
1735566220000|2024-12-30 13:43:40|2055.22|2043.72|2055.81|2044.31|2056.18|2044.68|2055.17|2043.67|26
1735566230000|2024-12-30 13:43:50|2055.85|2044.35|2057.37|2045.87|2057.54|2046.04|2055.85|2044.35|28
1735566240000|2024-12-30 13:44:00|2057.47|2045.97|2057.37|2045.87|2057.47|2045.97|2057.37|2045.87|6
1735566250000|2024-12-30 13:44:10|2057.47|2045.97|2057.76|2046.26|2057.8|2046.3|2057.37|2045.87|12
1735566270000|2024-12-30 13:44:30|2056.67|2045.17|2057.36|2045.86|2057.57|2046.07|2056|2044.5|14
1735566280000|2024-12-30 13:44:40|2057.51|2046.01|2058.09|2046.59|2058.17|2046.67|2057.46|2045.96|24
1735566290000|2024-12-30 13:44:50|2058.29|2046.79|2058.34|2046.84|2058.42|2046.92|2057.85|2046.35|21
1735566300000|2024-12-30 13:45:00|2058.31|2046.81|2058.1|2046.6|2058.31|2046.81|2058.1|2046.6|15
1735566310000|2024-12-30 13:45:10|2058.18|2046.68|2058.52|2047.02|2058.52|2047.02|2058.18|2046.68|8
1735566320000|2024-12-30 13:45:20|2058.31|2046.81|2058.1|2046.6|2058.31|2046.81|2058.1|2046.6|2
1735566330000|2024-12-30 13:45:30|2058.25|2046.75|2058.52|2047.02|2058.52|2047.02|2058.25|2046.75|5
1735566360000|2024-12-30 13:46:00|2057.42|2045.92|2055.59|2044.09|2057.42|2045.92|2055.37|2043.87|7
1735566370000|2024-12-30 13:46:10|2055.54|2044.04|2057.12|2045.62|2057.14|2045.64|2055.54|2044.04|33
1735566380000|2024-12-30 13:46:20|2057.1|2045.6|2058.52|2047.02|2058.52|2047.02|2057.1|2045.6|13
1735566390000|2024-12-30 13:46:30|2059.65|2048.15|2061.04|2049.54|2061.1|2049.6|2059.65|2048.15|8
1735566400000|2024-12-30 13:46:40|2061.12|2049.62|2061.42|2049.92|2061.59|2050.09|2061.07|2049.57|25
1735566410000|2024-12-30 13:46:50|2061.44|2049.94|2062.58|2051.08|2062.7|2051.2|2061.44|2049.94|24
1735566420000|2024-12-30 13:47:00|2062.53|2051.03|2063.49|2051.99|2063.49|2051.99|2062.33|2050.83|23
1735566430000|2024-12-30 13:47:10|2063.46|2051.96|2061.36|2049.86|2063.66|2052.16|2060.73|2049.23|23
1735566440000|2024-12-30 13:47:20|2061.25|2049.75|2061.05|2049.55|2061.29|2049.79|2061.05|2049.55|11
1735566450000|2024-12-30 13:47:30|2060.02|2048.52|2058.67|2047.17|2060.02|2048.52|2058.67|2047.17|14
1735566460000|2024-12-30 13:47:40|2058.78|2047.28|2058.76|2047.26|2058.79|2047.29|2058.76|2047.26|3
1735566470000|2024-12-30 13:47:50|2058.77|2047.27|2058.85|2047.35|2058.88|2047.38|2058.7|2047.2|12
1735566480000|2024-12-30 13:48:00|2058.88|2047.38|2060.36|2048.86|2060.36|2048.86|2058.79|2047.29|13
1735566490000|2024-12-30 13:48:10|2059.33|2047.83|2058.65|2047.15|2059.33|2047.83|2058.34|2046.84|3
1735566500000|2024-12-30 13:48:20|2058.82|2047.32|2060.03|2048.53|2060.61|2049.11|2058.44|2046.94|22
1735566540000|2024-12-30 13:49:00|2059.39|2047.89|2057.41|2045.91|2059.39|2047.89|2056.82|2045.32|14
1735566550000|2024-12-30 13:49:10|2057.4|2045.9|2056.29|2044.79|2057.4|2045.9|2056.26|2044.76|15
1735566560000|2024-12-30 13:49:20|2056.39|2044.89|2054.37|2042.87|2056.39|2044.89|2054|2042.5|31
1735566570000|2024-12-30 13:49:30|2054.21|2042.71|2056.08|2044.58|2056.08|2044.58|2053.54|2042.04|29
1735566580000|2024-12-30 13:49:40|2055.96|2044.46|2057.36|2045.86|2057.54|2046.04|2055.96|2044.46|20
1735566590000|2024-12-30 13:49:50|2056.09|2044.59|2055.1|2043.6|2056.09|2044.59|2054.89|2043.39|25
1735566600000|2024-12-30 13:50:00|2055.17|2043.67|2055.62|2044.12|2056.35|2044.85|2055.17|2043.67|9
1735566610000|2024-12-30 13:50:10|2055.26|2043.76|2050.84|2039.34|2055.26|2043.76|2050.69|2039.19|14
1735566620000|2024-12-30 13:50:20|2050.88|2039.38|2048.1|2036.6|2051.58|2040.08|2048.1|2036.6|17
1735566630000|2024-12-30 13:50:30|2047.39|2035.89|2044.93|2033.43|2047.39|2035.89|2044.93|2033.43|6
1735566640000|2024-12-30 13:50:40|2044.27|2032.77|2043|2031.5|2044.27|2032.77|2041.09|2029.59|30
1735566650000|2024-12-30 13:50:50|2043.14|2031.64|2044.32|2032.82|2044.76|2033.26|2043.09|2031.59|27
1735566660000|2024-12-30 13:51:00|2043.71|2032.21|2042.1|2030.6|2044.29|2032.79|2041.69|2030.19|14
1735566670000|2024-12-30 13:51:10|2042.09|2030.59|2039.08|2027.58|2042.09|2030.59|2039.08|2027.58|12
1735566680000|2024-12-30 13:51:20|2039.29|2027.79|2035.91|2024.41|2039.29|2027.79|2035.91|2024.41|11
1735566690000|2024-12-30 13:51:30|2035.85|2024.35|2039.9|2028.4|2040.94|2029.44|2035.85|2024.35|31
1735566700000|2024-12-30 13:51:40|2038.62|2027.12|2040.31|2028.81|2040.31|2028.81|2036.52|2025.02|28
1735566710000|2024-12-30 13:51:50|2040.6|2029.1|2043.6|2032.1|2044.45|2032.95|2040.6|2029.1|29
1735566720000|2024-12-30 13:52:00|2043.69|2032.19|2042.77|2031.27|2043.69|2032.19|2041.56|2030.06|25
1735566730000|2024-12-30 13:52:10|2042.97|2031.47|2043.42|2031.92|2044.59|2033.09|2042.42|2030.92|29
1735566740000|2024-12-30 13:52:20|2043.47|2031.97|2043.02|2031.52|2044.32|2032.82|2042.25|2030.75|32
1735566750000|2024-12-30 13:52:30|2043.12|2031.62|2043.9|2032.4|2043.9|2032.4|2042.79|2031.29|23
1735566760000|2024-12-30 13:52:40|2043.95|2032.45|2049.46|2037.96|2050.45|2038.95|2043.95|2032.45|31
1735566770000|2024-12-30 13:52:50|2049.49|2037.99|2049.84|2038.34|2049.84|2038.34|2047.35|2035.85|24
1735566780000|2024-12-30 13:53:00|2049.82|2038.32|2049.53|2038.03|2050.7|2039.2|2049.08|2037.58|30
1735566790000|2024-12-30 13:53:10|2049.88|2038.38|2051.01|2039.51|2052.53|2041.03|2049.88|2038.38|33
1735566800000|2024-12-30 13:53:20|2051|2039.5|2050.62|2039.12|2051.31|2039.81|2049.59|2038.09|26
1735566810000|2024-12-30 13:53:30|2051|2039.5|2053.23|2041.73|2053.45|2041.95|2051|2039.5|30
1735566820000|2024-12-30 13:53:40|2052.86|2041.36|2052.06|2040.56|2053.22|2041.72|2051.02|2039.52|31
1735566830000|2024-12-30 13:53:50|2051.94|2040.44|2055.46|2043.96|2055.56|2044.06|2051.94|2040.44|22
1735566840000|2024-12-30 13:54:00|2055.36|2043.86|2052.16|2040.66|2055.65|2044.15|2052.16|2040.66|28
1735566850000|2024-12-30 13:54:10|2051.54|2040.04|2053.21|2041.71|2053.34|2041.84|2051.15|2039.65|24
1735566860000|2024-12-30 13:54:20|2053.17|2041.67|2051.21|2039.71|2053.26|2041.76|2051.21|2039.71|22
1735566870000|2024-12-30 13:54:30|2050.85|2039.35|2050.65|2039.15|2050.85|2039.35|2050.62|2039.12|21
1735566880000|2024-12-30 13:54:40|2050.56|2039.06|2050.65|2039.15|2050.65|2039.15|2050.56|2039.06|7
1735566890000|2024-12-30 13:54:50|2050.6|2039.1|2049.46|2037.96|2050.65|2039.15|2049.23|2037.73|21
1735566900000|2024-12-30 13:55:00|2049.55|2038.05|2049.76|2038.26|2050.29|2038.79|2048.96|2037.46|35
1735566910000|2024-12-30 13:55:10|2049.8|2038.3|2050.41|2038.91|2050.41|2038.91|2049.28|2037.78|32
1735566920000|2024-12-30 13:55:20|2050.32|2038.82|2047.56|2036.06|2050.32|2038.82|2047.56|2036.06|19
1735566930000|2024-12-30 13:55:30|2047.61|2036.11|2048.29|2036.79|2048.5|2037|2047.56|2036.06|27
1735566940000|2024-12-30 13:55:40|2047.98|2036.48|2047.56|2036.06|2048.6|2037.1|2047.56|2036.06|18
1735566960000|2024-12-30 13:56:00|2047.7|2036.2|2045.18|2033.68|2047.7|2036.2|2044.21|2032.71|17
1735566970000|2024-12-30 13:56:10|2045.67|2034.17|2044.34|2032.84|2046.05|2034.55|2043.64|2032.14|31
1735566980000|2024-12-30 13:56:20|2044.67|2033.17|2047.43|2035.93|2047.87|2036.37|2044.58|2033.08|32
1735566990000|2024-12-30 13:56:30|2047.47|2035.97|2045.67|2034.17|2047.47|2035.97|2044.8|2033.3|35
1735567000000|2024-12-30 13:56:40|2045.7|2034.2|2044.66|2033.16|2045.7|2034.2|2044.35|2032.85|25
1735567010000|2024-12-30 13:56:50|2044.54|2033.04|2044.54|2033.04|2045.1|2033.6|2044.16|2032.66|24
1735567020000|2024-12-30 13:57:00|2044.66|2033.16|2045.36|2033.86|2046.27|2034.77|2044.5|2033|35
1735567030000|2024-12-30 13:57:10|2045.26|2033.76|2044.2|2032.7|2045.26|2033.76|2044.2|2032.7|21
1735567040000|2024-12-30 13:57:20|2044.16|2032.66|2041.97|2030.47|2044.42|2032.92|2041.94|2030.44|18
1735567050000|2024-12-30 13:57:30|2042.4|2030.9|2041.03|2029.53|2042.71|2031.21|2040.98|2029.48|24
1735567060000|2024-12-30 13:57:40|2041.01|2029.51|2043.17|2031.67|2043.4|2031.9|2040.91|2029.41|25
1735567070000|2024-12-30 13:57:50|2043.2|2031.7|2044.41|2032.91|2044.41|2032.91|2042.12|2030.62|24
1735567080000|2024-12-30 13:58:00|2044.45|2032.95|2040.27|2028.77|2044.58|2033.08|2039.91|2028.41|27
1735567090000|2024-12-30 13:58:10|2040.06|2028.56|2041.27|2029.77|2041.3|2029.8|2039.98|2028.48|30
1735567100000|2024-12-30 13:58:20|2041.25|2029.75|2040.7|2029.2|2042.07|2030.57|2040.03|2028.53|32
1735567110000|2024-12-30 13:58:30|2040.76|2029.26|2040.3|2028.8|2041.04|2029.54|2039.8|2028.3|29
1735567120000|2024-12-30 13:58:40|2040.15|2028.65|2041.16|2029.66|2041.25|2029.75|2039.9|2028.4|25
1735567130000|2024-12-30 13:58:50|2041.06|2029.56|2041.01|2029.51|2041.06|2029.56|2040.13|2028.63|24
1735567140000|2024-12-30 13:59:00|2041.05|2029.55|2042.18|2030.68|2042.18|2030.68|2040.02|2028.52|28
1735567150000|2024-12-30 13:59:10|2042.22|2030.72|2041.74|2030.24|2044.14|2032.64|2041.74|2030.24|30
1735567160000|2024-12-30 13:59:20|2041.7|2030.2|2042.21|2030.71|2042.42|2030.92|2041.45|2029.95|28
1735567170000|2024-12-30 13:59:30|2042.26|2030.76|2042.38|2030.88|2043.19|2031.69|2042.25|2030.75|23
1735567180000|2024-12-30 13:59:40|2042.48|2030.98|2038.58|2027.08|2042.85|2031.35|2038.36|2026.86|29
1735567190000|2024-12-30 13:59:50|2038.49|2026.99|2039.09|2027.59|2039.09|2027.59|2037.67|2026.17|20
1735567200000|2024-12-30 14:00:00|2039.19|2027.69|2040.56|2029.06|2041.2|2029.7|2038.37|2026.87|29
1735567210000|2024-12-30 14:00:10|2040.71|2029.21|2036.89|2025.39|2040.71|2029.21|2036.4|2024.9|30
1735567220000|2024-12-30 14:00:20|2036.85|2025.35|2035.75|2024.25|2037.22|2025.72|2035.75|2024.25|16
1735567230000|2024-12-30 14:00:30|2035.6|2024.1|2036.06|2024.56|2036.85|2025.35|2035.45|2023.95|15
1735567240000|2024-12-30 14:00:40|2035.86|2024.36|2035.59|2024.09|2036.44|2024.94|2035.45|2023.95|31
1735567250000|2024-12-30 14:00:50|2035.49|2023.99|2035.45|2023.95|2035.59|2024.09|2035.45|2023.95|14
1735567260000|2024-12-30 14:01:00|2035.69|2024.19|2038.67|2027.17|2039.19|2027.69|2035.69|2024.19|32
1735567270000|2024-12-30 14:01:10|2038.89|2027.39|2039.08|2027.58|2039.1|2027.6|2037.98|2026.48|28
1735567280000|2024-12-30 14:01:20|2039.15|2027.65|2043.06|2031.56|2043.41|2031.91|2039.14|2027.64|31
1735567290000|2024-12-30 14:01:30|2042.8|2031.3|2043.06|2031.56|2043.06|2031.56|2042.35|2030.85|19
1735567300000|2024-12-30 14:01:40|2044.24|2032.74|2045.32|2033.82|2045.62|2034.12|2044.24|2032.74|11
1735567310000|2024-12-30 14:01:50|2045.18|2033.68|2041.8|2030.3|2045.18|2033.68|2041.66|2030.16|34
1735567320000|2024-12-30 14:02:00|2041.81|2030.31|2045.1|2033.6|2045.1|2033.6|2041.73|2030.23|33
1735567330000|2024-12-30 14:02:10|2045.14|2033.64|2046.47|2034.97|2046.47|2034.97|2044.89|2033.39|16
1735567340000|2024-12-30 14:02:20|2046.84|2035.34|2048.21|2036.71|2048.96|2037.46|2046.72|2035.22|31
1735567350000|2024-12-30 14:02:30|2047.78|2036.28|2047.54|2036.04|2048.05|2036.55|2047.42|2035.92|27
1735567360000|2024-12-30 14:02:40|2047.61|2036.11|2048.2|2036.7|2049.43|2037.93|2047.5|2036|28
1735567370000|2024-12-30 14:02:50|2048.24|2036.74|2047.84|2036.34|2048.95|2037.45|2047.67|2036.17|31
1735567380000|2024-12-30 14:03:00|2047.88|2036.38|2050.42|2038.92|2050.42|2038.92|2047.68|2036.18|31
1735567390000|2024-12-30 14:03:10|2050.35|2038.85|2050.75|2039.25|2050.75|2039.25|2049.36|2037.86|29
1735567400000|2024-12-30 14:03:20|2050.79|2039.29|2046.78|2035.28|2050.79|2039.29|2046.78|2035.28|19
1735567410000|2024-12-30 14:03:30|2045.51|2034.01|2046.58|2035.08|2047.32|2035.82|2044.64|2033.14|28
1735567420000|2024-12-30 14:03:40|2046.79|2035.29|2046.39|2034.89|2047|2035.5|2045.77|2034.27|35
1735567430000|2024-12-30 14:03:50|2046.42|2034.92|2047|2035.5|2049.24|2037.74|2046.42|2034.92|30
1735567440000|2024-12-30 14:04:00|2046.94|2035.44|2045.29|2033.79|2046.94|2035.44|2045.29|2033.79|22
1735567450000|2024-12-30 14:04:10|2045.19|2033.69|2045.79|2034.29|2045.79|2034.29|2044.89|2033.39|20
1735567460000|2024-12-30 14:04:20|2045.77|2034.27|2045.06|2033.56|2045.79|2034.29|2044.51|2033.01|23
1735567470000|2024-12-30 14:04:30|2044.81|2033.31|2044.83|2033.33|2044.87|2033.37|2043.39|2031.89|28
1735567480000|2024-12-30 14:04:40|2044.82|2033.32|2045.61|2034.11|2045.61|2034.11|2044.46|2032.96|33
1735567490000|2024-12-30 14:04:50|2045.62|2034.12|2045.56|2034.06|2045.79|2034.29|2044.85|2033.35|16
1735567500000|2024-12-30 14:05:00|2045.53|2034.03|2043.57|2032.07|2045.53|2034.03|2043.12|2031.62|30
1735567510000|2024-12-30 14:05:10|2043.9|2032.4|2045.79|2034.29|2045.79|2034.29|2043.9|2032.4|25
1735567520000|2024-12-30 14:05:20|2045.35|2033.85|2045.73|2034.23|2045.78|2034.28|2045.35|2033.85|6
1735567530000|2024-12-30 14:05:30|2045.74|2034.24|2045.72|2034.22|2045.79|2034.29|2045.72|2034.22|5
1735567540000|2024-12-30 14:05:40|2045.48|2033.98|2042.77|2031.27|2045.59|2034.09|2042.77|2031.27|32
1735567550000|2024-12-30 14:05:50|2042.71|2031.21|2041.32|2029.82|2042.86|2031.36|2041.23|2029.73|33
1735567560000|2024-12-30 14:06:00|2041.28|2029.78|2038.32|2026.82|2041.33|2029.83|2035.45|2023.95|29
1735567570000|2024-12-30 14:06:10|2037.77|2026.27|2039.51|2028.01|2039.51|2028.01|2037.54|2026.04|27
1735567580000|2024-12-30 14:06:20|2039.49|2027.99|2039.13|2027.63|2039.51|2028.01|2038.7|2027.2|19
1735567590000|2024-12-30 14:06:30|2039.17|2027.67|2040.91|2029.41|2040.96|2029.46|2039.17|2027.67|8
1735567600000|2024-12-30 14:06:40|2041.34|2029.84|2041.3|2029.8|2041.66|2030.16|2040.58|2029.08|25
1735567610000|2024-12-30 14:06:50|2041.34|2029.84|2041.89|2030.39|2041.89|2030.39|2041.34|2029.84|18
1735567620000|2024-12-30 14:07:00|2041.84|2030.34|2041.72|2030.22|2041.89|2030.39|2041.72|2030.22|8
1735567630000|2024-12-30 14:07:10|2041.65|2030.15|2039.12|2027.62|2041.65|2030.15|2039.12|2027.62|22
1735567640000|2024-12-30 14:07:20|2039.07|2027.57|2037.54|2026.04|2039.07|2027.57|2037.54|2026.04|7
1735567650000|2024-12-30 14:07:30|2037.59|2026.09|2037.57|2026.07|2037.59|2026.09|2037.56|2026.06|3
1735567660000|2024-12-30 14:07:40|2037.54|2026.04|2037.54|2026.04|2037.54|2026.04|2037.54|2026.04|1
1735567680000|2024-12-30 14:08:00|2035.92|2024.42|2037.9|2026.4|2038.1|2026.6|2035.92|2024.42|10
1735567690000|2024-12-30 14:08:10|2037.89|2026.39|2037.17|2025.67|2038.28|2026.78|2037.17|2025.67|23
1735567700000|2024-12-30 14:08:20|2036.85|2025.35|2035.56|2024.06|2036.85|2025.35|2035.45|2023.95|26
1735567710000|2024-12-30 14:08:30|2035.55|2024.05|2035.8|2024.3|2037.01|2025.51|2035.47|2023.97|24
1735567720000|2024-12-30 14:08:40|2035.88|2024.38|2037.35|2025.85|2037.89|2026.39|2035.88|2024.38|25
1735567730000|2024-12-30 14:08:50|2037.6|2026.1|2038.99|2027.49|2039.14|2027.64|2037.6|2026.1|20
1735567740000|2024-12-30 14:09:00|2038.84|2027.34|2036.27|2024.77|2038.84|2027.34|2036.27|2024.77|26
1735567750000|2024-12-30 14:09:10|2036.28|2024.78|2035.98|2024.48|2036.3|2024.8|2035.6|2024.1|20
1735567760000|2024-12-30 14:09:20|2036.02|2024.52|2037.46|2025.96|2037.84|2026.34|2036.02|2024.52|28
1735567770000|2024-12-30 14:09:30|2037.33|2025.83|2037.27|2025.77|2038.03|2026.53|2036.37|2024.87|25
1735567780000|2024-12-30 14:09:40|2037.21|2025.71|2037.56|2026.06|2037.8|2026.3|2037.21|2025.71|26
1735567790000|2024-12-30 14:09:50|2037.39|2025.89|2037.55|2026.05|2038.26|2026.76|2036.63|2025.13|25
1735567800000|2024-12-30 14:10:00|2037.68|2026.18|2037.65|2026.15|2038|2026.5|2037.4|2025.9|29
1735567810000|2024-12-30 14:10:10|2037.6|2026.1|2037.04|2025.54|2037.6|2026.1|2036.78|2025.28|24
1735567820000|2024-12-30 14:10:20|2036.94|2025.44|2036.12|2024.62|2036.94|2025.44|2035.58|2024.08|18
1735567830000|2024-12-30 14:10:30|2036|2024.5|2037.06|2025.56|2037.53|2026.03|2036|2024.5|25
1735567840000|2024-12-30 14:10:40|2037.1|2025.6|2036.97|2025.47|2037.54|2026.04|2036.85|2025.35|19
1735567850000|2024-12-30 14:10:50|2036.85|2025.35|2035.45|2023.95|2036.85|2025.35|2035.45|2023.95|11
1735567860000|2024-12-30 14:11:00|2035.5|2024|2035.65|2024.15|2035.77|2024.27|2035.45|2023.95|8
1735567870000|2024-12-30 14:11:10|2035.55|2024.05|2035.61|2024.11|2036.27|2024.77|2035.49|2023.99|24
1735567880000|2024-12-30 14:11:20|2035.69|2024.19|2035.66|2024.16|2035.9|2024.4|2035.56|2024.06|30
1735567890000|2024-12-30 14:11:30|2035.76|2024.26|2035.94|2024.44|2035.94|2024.44|2035.45|2023.95|19
1735567900000|2024-12-30 14:11:40|2035.9|2024.4|2037.82|2026.32|2037.86|2026.36|2035.66|2024.16|25
1735567910000|2024-12-30 14:11:50|2037.84|2026.34|2039.37|2027.87|2039.38|2027.88|2037.65|2026.15|31
1735567920000|2024-12-30 14:12:00|2039.21|2027.71|2038.82|2027.32|2039.55|2028.05|2038.78|2027.28|19
1735567930000|2024-12-30 14:12:10|2038.92|2027.42|2040.02|2028.52|2041.58|2030.08|2038.92|2027.42|27
1735567940000|2024-12-30 14:12:20|2039.61|2028.11|2038.55|2027.05|2039.61|2028.11|2038.17|2026.67|22
1735567950000|2024-12-30 14:12:30|2038.65|2027.15|2038.33|2026.83|2039.08|2027.58|2038.33|2026.83|22
1735567960000|2024-12-30 14:12:40|2038.22|2026.72|2036.4|2024.9|2038.22|2026.72|2035.94|2024.44|24
1735567970000|2024-12-30 14:12:50|2036.68|2025.18|2036.61|2025.11|2036.9|2025.4|2036.04|2024.54|24
1735567980000|2024-12-30 14:13:00|2036.5|2025|2037.05|2025.55|2037.05|2025.55|2035.53|2024.03|21
1735567990000|2024-12-30 14:13:10|2037.21|2025.71|2037.84|2026.34|2037.95|2026.45|2037.11|2025.61|24
1735568000000|2024-12-30 14:13:20|2037.89|2026.39|2035.45|2023.95|2037.9|2026.4|2035.45|2023.95|25
1735568020000|2024-12-30 14:13:40|2035.5|2024|2037.99|2026.49|2038.09|2026.59|2035.5|2024|27
1735568030000|2024-12-30 14:13:50|2038.09|2026.59|2038.71|2027.21|2039.31|2027.81|2037.96|2026.46|24
1735568040000|2024-12-30 14:14:00|2038.69|2027.19|2036.77|2025.27|2039.13|2027.63|2036.77|2025.27|23
1735568050000|2024-12-30 14:14:10|2037|2025.5|2037.85|2026.35|2038.05|2026.55|2036.71|2025.21|22
1735568060000|2024-12-30 14:14:20|2037.75|2026.25|2036.63|2025.13|2037.99|2026.49|2036.63|2025.13|22
1735568070000|2024-12-30 14:14:30|2036.58|2025.08|2036.78|2025.28|2036.92|2025.42|2036.58|2025.08|18
1735568080000|2024-12-30 14:14:40|2036.77|2025.27|2037.87|2026.37|2037.88|2026.38|2036.72|2025.22|20
1735568090000|2024-12-30 14:14:50|2037.82|2026.32|2038.92|2027.42|2038.92|2027.42|2037.65|2026.15|23
1735568100000|2024-12-30 14:15:00|2038.9|2027.4|2038.77|2027.27|2039.11|2027.61|2038.37|2026.87|24
1735568110000|2024-12-30 14:15:10|2038.69|2027.19|2042.59|2031.09|2042.76|2031.26|2038.69|2027.19|30
1735568120000|2024-12-30 14:15:20|2042.6|2031.1|2044.8|2033.3|2044.8|2033.3|2042.49|2030.99|24
1735568130000|2024-12-30 14:15:30|2044.79|2033.29|2042.81|2031.31|2045.59|2034.09|2042.81|2031.31|28
1735568140000|2024-12-30 14:15:40|2042.73|2031.23|2044.69|2033.19|2044.69|2033.19|2042.68|2031.18|30
1735568150000|2024-12-30 14:15:50|2044.73|2033.23|2043.41|2031.91|2044.83|2033.33|2043.07|2031.57|20
1735568160000|2024-12-30 14:16:00|2043.48|2031.98|2043.97|2032.47|2044.43|2032.93|2043.11|2031.61|27
1735568170000|2024-12-30 14:16:10|2044.07|2032.57|2045.25|2033.75|2045.25|2033.75|2044.03|2032.53|29
1735568180000|2024-12-30 14:16:20|2045.27|2033.77|2045.79|2034.29|2045.79|2034.29|2045.27|2033.77|15
1735568190000|2024-12-30 14:16:30|2045.68|2034.18|2045.78|2034.28|2045.79|2034.29|2045.66|2034.16|9
1735568200000|2024-12-30 14:16:40|2045.71|2034.21|2043.48|2031.98|2045.73|2034.23|2043.48|2031.98|17
1735568210000|2024-12-30 14:16:50|2043.31|2031.81|2041.97|2030.47|2043.36|2031.86|2041.97|2030.47|14
1735568220000|2024-12-30 14:17:00|2041.98|2030.48|2045.5|2034|2045.53|2034.03|2041.93|2030.43|30
1735568230000|2024-12-30 14:17:10|2045.45|2033.95|2048.02|2036.52|2048.43|2036.93|2045.36|2033.86|13
1735568240000|2024-12-30 14:17:20|2047.92|2036.42|2047.29|2035.79|2047.93|2036.43|2047.04|2035.54|26
1735568250000|2024-12-30 14:17:30|2047.27|2035.77|2045.75|2034.25|2047.27|2035.77|2045.55|2034.05|28
1735568260000|2024-12-30 14:17:40|2045.71|2034.21|2044.79|2033.29|2045.82|2034.32|2044.31|2032.81|21
1735568270000|2024-12-30 14:17:50|2044.76|2033.26|2044.35|2032.85|2044.97|2033.47|2044.3|2032.8|26
1735568280000|2024-12-30 14:18:00|2044.38|2032.88|2044.21|2032.71|2044.8|2033.3|2044.15|2032.65|30
1735568290000|2024-12-30 14:18:10|2043.31|2031.81|2041.89|2030.39|2043.96|2032.46|2041.25|2029.75|25
1735568300000|2024-12-30 14:18:20|2041.76|2030.26|2040.45|2028.95|2041.76|2030.26|2040.41|2028.91|26
1735568310000|2024-12-30 14:18:30|2039.87|2028.37|2040.88|2029.38|2041.45|2029.95|2039.74|2028.24|27
1735568320000|2024-12-30 14:18:40|2040.87|2029.37|2042.58|2031.08|2042.58|2031.08|2040.87|2029.37|26
1735568330000|2024-12-30 14:18:50|2042.53|2031.03|2041.13|2029.63|2042.72|2031.22|2041.08|2029.58|15
1735568340000|2024-12-30 14:19:00|2041.21|2029.71|2043.01|2031.51|2043.11|2031.61|2041.21|2029.71|30
1735568350000|2024-12-30 14:19:10|2043.02|2031.52|2044.12|2032.62|2044.2|2032.7|2042.8|2031.3|24
1735568360000|2024-12-30 14:19:20|2044.11|2032.61|2045.92|2034.42|2045.92|2034.42|2043.88|2032.38|29
1735568370000|2024-12-30 14:19:30|2045.98|2034.48|2046.82|2035.32|2046.82|2035.32|2045.98|2034.48|24
1735568380000|2024-12-30 14:19:40|2046.87|2035.37|2047.33|2035.83|2047.66|2036.16|2046.84|2035.34|24
1735568390000|2024-12-30 14:19:50|2047.21|2035.71|2047.81|2036.31|2048.62|2037.12|2047.21|2035.71|25
1735568400000|2024-12-30 14:20:00|2047.85|2036.35|2048.09|2036.59|2048.8|2037.3|2047.59|2036.09|29
1735568410000|2024-12-30 14:20:10|2048.16|2036.66|2046.4|2034.9|2048.16|2036.66|2046.4|2034.9|24
1735568420000|2024-12-30 14:20:20|2045.91|2034.41|2044.72|2033.22|2046.17|2034.67|2044.34|2032.84|23
1735568430000|2024-12-30 14:20:30|2044.77|2033.27|2045.17|2033.67|2045.43|2033.93|2044.77|2033.27|23
1735568440000|2024-12-30 14:20:40|2045.07|2033.57|2045.04|2033.54|2045.42|2033.92|2044.81|2033.31|19
1735568450000|2024-12-30 14:20:50|2044.94|2033.44|2046.22|2034.72|2046.22|2034.72|2044.72|2033.22|31
1735568460000|2024-12-30 14:21:00|2046.01|2034.51|2044.57|2033.07|2046.02|2034.52|2044.57|2033.07|15
1735568470000|2024-12-30 14:21:10|2044.66|2033.16|2045.36|2033.86|2045.36|2033.86|2044.66|2033.16|22
1735568480000|2024-12-30 14:21:20|2045.4|2033.9|2045.03|2033.53|2045.62|2034.12|2044.89|2033.39|23
1735568490000|2024-12-30 14:21:30|2044.85|2033.35|2044.57|2033.07|2045.12|2033.62|2044.57|2033.07|8
1735568510000|2024-12-30 14:21:50|2042.95|2031.45|2042.95|2031.45|2042.95|2031.45|2042.95|2031.45|1
1735568520000|2024-12-30 14:22:00|2042.23|2030.73|2042.49|2030.99|2042.49|2030.99|2041.42|2029.92|28
1735568530000|2024-12-30 14:22:10|2042.8|2031.3|2044.45|2032.95|2044.45|2032.95|2042.8|2031.3|28
1735568540000|2024-12-30 14:22:20|2044.48|2032.98|2044.57|2033.07|2044.57|2033.07|2044.44|2032.94|8
1735568550000|2024-12-30 14:22:30|2044.49|2032.99|2043.42|2031.92|2044.57|2033.07|2043.05|2031.55|10
1735568560000|2024-12-30 14:22:40|2043.33|2031.83|2043.11|2031.61|2043.33|2031.83|2042.79|2031.29|26
1735568570000|2024-12-30 14:22:50|2043.06|2031.56|2043.37|2031.87|2043.41|2031.91|2042.46|2030.96|24
1735568580000|2024-12-30 14:23:00|2043.63|2032.13|2043.17|2031.67|2044.57|2033.07|2042.94|2031.44|29
1735568590000|2024-12-30 14:23:10|2043.16|2031.66|2043.34|2031.84|2043.68|2032.18|2043.16|2031.66|24
1735568600000|2024-12-30 14:23:20|2043.39|2031.89|2042.7|2031.2|2043.39|2031.89|2042.7|2031.2|17
1735568610000|2024-12-30 14:23:30|2042.64|2031.14|2043.2|2031.7|2043.22|2031.72|2042.37|2030.87|29
1735568620000|2024-12-30 14:23:40|2043.21|2031.71|2042.88|2031.38|2043.21|2031.71|2042.32|2030.82|7
1735568630000|2024-12-30 14:23:50|2041.94|2030.44|2041.01|2029.51|2041.94|2030.44|2041.01|2029.51|4
1735568640000|2024-12-30 14:24:00|2039.95|2028.45|2037.99|2026.49|2039.95|2028.45|2037.99|2026.49|2
1735568650000|2024-12-30 14:24:10|2038.24|2026.74|2038.76|2027.26|2038.76|2027.26|2037.67|2026.17|21
1735568660000|2024-12-30 14:24:20|2038.96|2027.46|2039.69|2028.19|2040.19|2028.69|2038.96|2027.46|24
1735568670000|2024-12-30 14:24:30|2040.09|2028.59|2041.08|2029.58|2041.08|2029.58|2039.83|2028.33|24
1735568680000|2024-12-30 14:24:40|2041.23|2029.73|2040.73|2029.23|2041.27|2029.77|2040.42|2028.92|20
1735568690000|2024-12-30 14:24:50|2040.68|2029.18|2040.72|2029.22|2040.97|2029.47|2040.46|2028.96|21
1735568700000|2024-12-30 14:25:00|2040.66|2029.16|2040.13|2028.63|2040.97|2029.47|2040.08|2028.58|24
1735568710000|2024-12-30 14:25:10|2040.14|2028.64|2041.31|2029.81|2041.67|2030.17|2040.08|2028.58|22
1735568720000|2024-12-30 14:25:20|2041.36|2029.86|2041.28|2029.78|2041.36|2029.86|2041.28|2029.78|4
1735568740000|2024-12-30 14:25:40|2040.16|2028.66|2039.03|2027.53|2040.16|2028.66|2038.89|2027.39|24
1735568750000|2024-12-30 14:25:50|2039.04|2027.54|2039.03|2027.53|2039.11|2027.61|2038.92|2027.42|17
1735568760000|2024-12-30 14:26:00|2039.04|2027.54|2037.69|2026.19|2039.12|2027.62|2037.69|2026.19|34
1735568770000|2024-12-30 14:26:10|2037.71|2026.21|2037.69|2026.19|2038.36|2026.86|2037.56|2026.06|20
1735568780000|2024-12-30 14:26:20|2037.6|2026.1|2037.18|2025.68|2037.63|2026.13|2036.14|2024.64|27
1735568790000|2024-12-30 14:26:30|2037.16|2025.66|2036.91|2025.41|2037.62|2026.12|2036.91|2025.41|21
1735568800000|2024-12-30 14:26:40|2037.06|2025.56|2037.5|2026|2037.69|2026.19|2037.05|2025.55|18
1735568810000|2024-12-30 14:26:50|2037.55|2026.05|2036.21|2024.71|2037.55|2026.05|2036|2024.5|26
1735568820000|2024-12-30 14:27:00|2036.2|2024.7|2035.98|2024.48|2036.66|2025.16|2035.98|2024.48|19
1735568830000|2024-12-30 14:27:10|2036.17|2024.67|2035.67|2024.17|2036.56|2025.06|2035.62|2024.12|20
1735568840000|2024-12-30 14:27:20|2035.64|2024.14|2036.59|2025.09|2036.59|2025.09|2035.61|2024.11|18
1735568850000|2024-12-30 14:27:30|2036.55|2025.05|2036.61|2025.11|2036.61|2025.11|2036.5|2025|5
1735568860000|2024-12-30 14:27:40|2036.74|2025.24|2039.06|2027.56|2039.06|2027.56|2036.74|2025.24|7
1735568870000|2024-12-30 14:27:50|2038.96|2027.46|2039.36|2027.86|2039.37|2027.87|2038.95|2027.45|29
1735568880000|2024-12-30 14:28:00|2039.37|2027.87|2041.13|2029.63|2041.49|2029.99|2039.27|2027.77|20
1735568890000|2024-12-30 14:28:10|2041.05|2029.55|2042.01|2030.51|2042.21|2030.71|2041.05|2029.55|27
1735568900000|2024-12-30 14:28:20|2042.05|2030.55|2041.95|2030.45|2042.25|2030.75|2041.86|2030.36|24
1735568910000|2024-12-30 14:28:30|2041.85|2030.35|2041.2|2029.7|2041.85|2030.35|2041.11|2029.61|21
1735568920000|2024-12-30 14:28:40|2041.19|2029.69|2041.29|2029.79|2041.42|2029.92|2041.15|2029.65|19
1735568930000|2024-12-30 14:28:50|2041.24|2029.74|2041.52|2030.02|2041.6|2030.1|2041.24|2029.74|24
1735568940000|2024-12-30 14:29:00|2041.51|2030.01|2041.73|2030.23|2041.73|2030.23|2041.08|2029.58|23
1735568950000|2024-12-30 14:29:10|2041.52|2030.02|2041.96|2030.46|2042.04|2030.54|2041.11|2029.61|24
1735568960000|2024-12-30 14:29:20|2042.07|2030.57|2042.23|2030.73|2042.25|2030.75|2042|2030.5|17
1735568970000|2024-12-30 14:29:30|2042.18|2030.68|2042.14|2030.64|2042.28|2030.78|2042.13|2030.63|22
1735568980000|2024-12-30 14:29:40|2042.15|2030.65|2042.18|2030.68|2042.22|2030.72|2042.09|2030.59|24
1735568990000|2024-12-30 14:29:50|2042.16|2030.66|2043.32|2031.82|2043.38|2031.88|2042.16|2030.66|20
1735569000000|2024-12-30 14:30:00|2043.33|2031.83|2042.73|2031.23|2043.5|2032|2042.65|2031.15|25
1735569010000|2024-12-30 14:30:10|2042.74|2031.24|2043.39|2031.89|2043.57|2032.07|2042.46|2030.96|23
1735569020000|2024-12-30 14:30:20|2043.4|2031.9|2041.4|2029.9|2043.54|2032.04|2041.4|2029.9|30
1735569030000|2024-12-30 14:30:30|2041.34|2029.84|2038.45|2026.95|2041.77|2030.27|2038.45|2026.95|33
1735569040000|2024-12-30 14:30:40|2038.35|2026.85|2038.32|2026.82|2038.98|2027.48|2038.09|2026.59|22
1735569050000|2024-12-30 14:30:50|2037.84|2026.34|2037.7|2026.2|2038.11|2026.61|2037.53|2026.03|17
1735569060000|2024-12-30 14:31:00|2036.81|2025.31|2035.92|2024.42|2036.81|2025.31|2035.92|2024.42|2
1735569070000|2024-12-30 14:31:10|2035.67|2024.17|2035.58|2024.08|2035.67|2024.17|2035.45|2023.95|13
1735569080000|2024-12-30 14:31:20|2035.51|2024.01|2035.47|2023.97|2036.85|2025.35|2035.45|2023.95|21
1735569090000|2024-12-30 14:31:30|2035.52|2024.02|2035.67|2024.17|2036.7|2025.2|2035.45|2023.95|33
1735569100000|2024-12-30 14:31:40|2035.62|2024.12|2035.45|2023.95|2037.23|2025.73|2035.45|2023.95|11
1735569120000|2024-12-30 14:32:00|2035.56|2024.06|2035.45|2023.95|2035.56|2024.06|2035.45|2023.95|3
1735569140000|2024-12-30 14:32:20|2035.22|2023.72|2034.89|2023.39|2035.22|2023.72|2034.89|2023.39|2
1735569150000|2024-12-30 14:32:30|2034.28|2022.78|2032.48|2020.98|2034.28|2022.78|2032.48|2020.98|8
1735569160000|2024-12-30 14:32:40|2032.34|2020.84|2032.2|2020.7|2032.34|2020.84|2032.2|2020.7|2
1735569170000|2024-12-30 14:32:50|2025.38|2013.88|2029.38|2017.88|2029.38|2017.88|2025.38|2013.88|27
1735569180000|2024-12-30 14:33:00|2028.97|2017.47|2030.04|2018.54|2030.64|2019.14|2028.94|2017.44|28
1735569190000|2024-12-30 14:33:10|2030.09|2018.59|2028.89|2017.39|2030.34|2018.84|2028.89|2017.39|27
1735569200000|2024-12-30 14:33:20|2028.84|2017.34|2027.43|2015.93|2028.84|2017.34|2027.41|2015.91|21
1735569210000|2024-12-30 14:33:30|2027.33|2015.83|2026.82|2015.32|2027.65|2016.15|2026.36|2014.86|23
1735569220000|2024-12-30 14:33:40|2026.48|2014.98|2024.19|2012.69|2026.94|2015.44|2024.11|2012.61|21
1735569230000|2024-12-30 14:33:50|2024.28|2012.78|2024.75|2013.25|2024.75|2013.25|2024.11|2012.61|18
1735569240000|2024-12-30 14:34:00|2024.37|2012.87|2025.38|2013.88|2025.38|2013.88|2024.12|2012.62|27
1735569250000|2024-12-30 14:34:10|2025.05|2013.55|2026.19|2014.69|2026.65|2015.15|2025.03|2013.53|30
1735569260000|2024-12-30 14:34:20|2025.38|2013.88|2026.36|2014.86|2026.7|2015.2|2024.36|2012.86|38
1735569270000|2024-12-30 14:34:30|2026.41|2014.91|2026.38|2014.88|2026.63|2015.13|2025.46|2013.96|30
1735569280000|2024-12-30 14:34:40|2026.05|2014.55|2022.91|2011.41|2026.14|2014.64|2022.91|2011.41|21
1735569290000|2024-12-30 14:34:50|2022.83|2011.33|2022.75|2011.25|2022.83|2011.33|2022.75|2011.25|2
1735569300000|2024-12-30 14:35:00|2023.07|2011.57|2018.33|2006.83|2023.07|2011.57|2018.33|2006.83|20
1735569310000|2024-12-30 14:35:10|2017.54|2006.04|2015.37|2003.87|2017.54|2006.04|2015.19|2003.69|7
1735569320000|2024-12-30 14:35:20|2015.64|2004.14|2015.54|2004.04|2016.39|2004.89|2015.19|2003.69|24
1735569330000|2024-12-30 14:35:30|2015.1|2003.6|2018.93|2007.43|2018.93|2007.43|2011.25|1999.75|35
1735569340000|2024-12-30 14:35:40|2019.23|2007.73|2017.5|2006|2020.85|2009.35|2017.48|2005.98|29
1735569350000|2024-12-30 14:35:50|2017.48|2005.98|2017.41|2005.91|2018.89|2007.39|2016.57|2005.07|27
1735569360000|2024-12-30 14:36:00|2017.23|2005.73|2017.26|2005.76|2018.06|2006.56|2014.52|2003.02|31
1735569370000|2024-12-30 14:36:10|2017.39|2005.89|2022.75|2011.25|2022.75|2011.25|2017.39|2005.89|33
1735569380000|2024-12-30 14:36:20|2023.03|2011.53|2027.55|2016.05|2027.55|2016.05|2023.03|2011.53|24
1735569390000|2024-12-30 14:36:30|2027.64|2016.14|2029.07|2017.57|2029.07|2017.57|2027.64|2016.14|24
1735569400000|2024-12-30 14:36:40|2029.1|2017.6|2030.04|2018.54|2030.04|2018.54|2028.74|2017.24|19
1735569410000|2024-12-30 14:36:50|2030.88|2019.38|2030.71|2019.21|2031.69|2020.19|2029.81|2018.31|24
1735569420000|2024-12-30 14:37:00|2030.82|2019.32|2029.63|2018.13|2030.82|2019.32|2028.44|2016.94|31
1735569430000|2024-12-30 14:37:10|2029.7|2018.2|2028.41|2016.91|2030.31|2018.81|2027.93|2016.43|28
1735569440000|2024-12-30 14:37:20|2028.21|2016.71|2029.77|2018.27|2029.77|2018.27|2027.58|2016.08|25
1735569450000|2024-12-30 14:37:30|2029.81|2018.31|2028.5|2017|2030.17|2018.67|2028.5|2017|29
1735569460000|2024-12-30 14:37:40|2028.2|2016.7|2029.41|2017.91|2030.05|2018.55|2027.93|2016.43|20
1735569470000|2024-12-30 14:37:50|2029.39|2017.89|2028.39|2016.89|2029.62|2018.12|2028.07|2016.57|35
1735569480000|2024-12-30 14:38:00|2028.4|2016.9|2030.75|2019.25|2030.75|2019.25|2028.15|2016.65|29
1735569490000|2024-12-30 14:38:10|2032.19|2020.69|2033.24|2021.74|2034.64|2023.14|2032.19|2020.69|28
1735569500000|2024-12-30 14:38:20|2033|2021.5|2030.73|2019.23|2033|2021.5|2030.73|2019.23|29
1735569510000|2024-12-30 14:38:30|2030.69|2019.19|2028.8|2017.3|2030.69|2019.19|2028.8|2017.3|24
1735569520000|2024-12-30 14:38:40|2028.76|2017.26|2027.5|2016|2029.68|2018.18|2027.2|2015.7|32
1735569530000|2024-12-30 14:38:50|2027.56|2016.06|2027.6|2016.1|2028.23|2016.73|2027.29|2015.79|25
1735569540000|2024-12-30 14:39:00|2027.27|2015.77|2029.83|2018.33|2030.03|2018.53|2027.06|2015.56|29
1735569550000|2024-12-30 14:39:10|2029.27|2017.77|2028.88|2017.38|2029.58|2018.08|2027.97|2016.47|25
1735569560000|2024-12-30 14:39:20|2028.98|2017.48|2029.66|2018.16|2029.77|2018.27|2028.4|2016.9|27
1735569570000|2024-12-30 14:39:30|2030.03|2018.53|2027.56|2016.06|2030.42|2018.92|2026.44|2014.94|29
1735569580000|2024-12-30 14:39:40|2027.51|2016.01|2028.4|2016.9|2029.58|2018.08|2027.11|2015.61|32
1735569590000|2024-12-30 14:39:50|2028.31|2016.81|2027.13|2015.63|2028.48|2016.98|2026.99|2015.49|26
1735569600000|2024-12-30 14:40:00|2027.59|2016.09|2027.09|2015.59|2027.59|2016.09|2025.62|2014.12|26
1735569610000|2024-12-30 14:40:10|2026.9|2015.4|2025.85|2014.35|2026.9|2015.4|2025.31|2013.81|32
1735569620000|2024-12-30 14:40:20|2025.81|2014.31|2026.72|2015.22|2026.72|2015.22|2024.33|2012.83|29
1735569630000|2024-12-30 14:40:30|2026.83|2015.33|2028.08|2016.58|2028.12|2016.62|2026.83|2015.33|22
1735569640000|2024-12-30 14:40:40|2028.15|2016.65|2028.99|2017.49|2028.99|2017.49|2026.7|2015.2|22
1735569650000|2024-12-30 14:40:50|2029.19|2017.69|2029.98|2018.48|2029.98|2018.48|2028.42|2016.92|25
1735569660000|2024-12-30 14:41:00|2030.39|2018.89|2029.66|2018.16|2031.94|2020.44|2028.87|2017.37|27
1735569670000|2024-12-30 14:41:10|2029.15|2017.65|2031|2019.5|2031.81|2020.31|2028.46|2016.96|20
1735569680000|2024-12-30 14:41:20|2031.21|2019.71|2035.52|2024.02|2035.52|2024.02|2031.21|2019.71|29
1735569690000|2024-12-30 14:41:30|2035.35|2023.85|2037.78|2026.28|2037.85|2026.35|2034.6|2023.1|18
1735569700000|2024-12-30 14:41:40|2037.79|2026.29|2039.11|2027.61|2039.11|2027.61|2037.68|2026.18|13
1735569710000|2024-12-30 14:41:50|2038.94|2027.44|2038.31|2026.81|2038.94|2027.44|2037.91|2026.41|20
1735569720000|2024-12-30 14:42:00|2038.41|2026.91|2036.6|2025.1|2038.51|2027.01|2036.04|2024.54|28
1735569730000|2024-12-30 14:42:10|2036.42|2024.92|2038.87|2027.37|2038.87|2027.37|2035.67|2024.17|22
1735569740000|2024-12-30 14:42:20|2038.94|2027.44|2042.9|2031.4|2043.04|2031.54|2038.94|2027.44|17
1735569750000|2024-12-30 14:42:30|2042.35|2030.85|2040.74|2029.24|2042.35|2030.85|2039.98|2028.48|31
1735569760000|2024-12-30 14:42:40|2040.51|2029.01|2040.51|2029.01|2041.02|2029.52|2040.2|2028.7|21
1735569770000|2024-12-30 14:42:50|2040.27|2028.77|2038.77|2027.27|2040.27|2028.77|2038.39|2026.89|21
1735569780000|2024-12-30 14:43:00|2038.71|2027.21|2036.47|2024.97|2039.03|2027.53|2036.47|2024.97|36
1735569790000|2024-12-30 14:43:10|2036.39|2024.89|2035.92|2024.42|2037.44|2025.94|2035.77|2024.27|33
1735569800000|2024-12-30 14:43:20|2035.87|2024.37|2037.31|2025.81|2037.57|2026.07|2035.87|2024.37|24
1735569810000|2024-12-30 14:43:30|2037.48|2025.98|2038.1|2026.6|2038.17|2026.67|2036.53|2025.03|33
1735569820000|2024-12-30 14:43:40|2038.12|2026.62|2037.72|2026.22|2038.4|2026.9|2036.96|2025.46|17
1735569830000|2024-12-30 14:43:50|2037.59|2026.09|2038.24|2026.74|2038.36|2026.86|2037.54|2026.04|24
1735569840000|2024-12-30 14:44:00|2038.25|2026.75|2036.82|2025.32|2038.25|2026.75|2036.82|2025.32|30
1735569850000|2024-12-30 14:44:10|2036.97|2025.47|2037.22|2025.72|2037.28|2025.78|2036.03|2024.53|28
1735569860000|2024-12-30 14:44:20|2037.08|2025.58|2036.92|2025.42|2037.28|2025.78|2035.77|2024.27|23
1735569870000|2024-12-30 14:44:30|2036.78|2025.28|2035.31|2023.81|2036.78|2025.28|2035.28|2023.78|26
1735569880000|2024-12-30 14:44:40|2035.48|2023.98|2034.33|2022.83|2035.49|2023.99|2034.27|2022.77|14
1735569890000|2024-12-30 14:44:50|2034.06|2022.56|2036.15|2024.65|2036.48|2024.98|2033.95|2022.45|26
1735569900000|2024-12-30 14:45:00|2036.11|2024.61|2031.56|2020.06|2036.11|2024.61|2031.4|2019.9|34
1735569910000|2024-12-30 14:45:10|2031.47|2019.97|2032.41|2020.91|2033.8|2022.3|2031.35|2019.85|29
1735569920000|2024-12-30 14:45:20|2032.36|2020.86|2035.55|2024.05|2035.56|2024.06|2032.36|2020.86|29
1735569930000|2024-12-30 14:45:30|2035.5|2024|2035.64|2024.14|2036.53|2025.03|2035.16|2023.66|19
1735569940000|2024-12-30 14:45:40|2035.82|2024.32|2037.45|2025.95|2037.45|2025.95|2035.65|2024.15|29
1735569950000|2024-12-30 14:45:50|2037.64|2026.14|2037.67|2026.17|2038.69|2027.19|2037.57|2026.07|15
1735569960000|2024-12-30 14:46:00|2037.56|2026.06|2033.89|2022.39|2037.56|2026.06|2033.89|2022.39|28
1735569970000|2024-12-30 14:46:10|2033.62|2022.12|2032.17|2020.67|2033.62|2022.12|2031.36|2019.86|26
1735569980000|2024-12-30 14:46:20|2031.96|2020.46|2032.75|2021.25|2033.48|2021.98|2031.91|2020.41|26
1735569990000|2024-12-30 14:46:30|2032.85|2021.35|2032.95|2021.45|2034.12|2022.62|2032.85|2021.35|22
1735570000000|2024-12-30 14:46:40|2032.99|2021.49|2030.78|2019.28|2033.08|2021.58|2030.78|2019.28|31
1735570010000|2024-12-30 14:46:50|2030.75|2019.25|2028.62|2017.12|2030.75|2019.25|2027.99|2016.49|28
1735570020000|2024-12-30 14:47:00|2027.81|2016.31|2028.92|2017.42|2029.93|2018.43|2027.56|2016.06|26
1735570030000|2024-12-30 14:47:10|2028.79|2017.29|2028.14|2016.64|2029.51|2018.01|2027.79|2016.29|22
1735570040000|2024-12-30 14:47:20|2028.3|2016.8|2027.62|2016.12|2029.35|2017.85|2027.41|2015.91|28
1735570050000|2024-12-30 14:47:30|2027.71|2016.21|2026.19|2014.69|2027.71|2016.21|2025.77|2014.27|29
1735570060000|2024-12-30 14:47:40|2026.41|2014.91|2027|2015.5|2027.52|2016.02|2025.68|2014.18|25
1735570070000|2024-12-30 14:47:50|2026.93|2015.43|2027.15|2015.65|2027.15|2015.65|2026.37|2014.87|28
1735570080000|2024-12-30 14:48:00|2027.1|2015.6|2025.16|2013.66|2027.34|2015.84|2025.16|2013.66|25
1735570090000|2024-12-30 14:48:10|2025.05|2013.55|2025.6|2014.1|2026.29|2014.79|2024.79|2013.29|21
1735570100000|2024-12-30 14:48:20|2025.65|2014.15|2026.3|2014.8|2026.88|2015.38|2025.58|2014.08|27
1735570110000|2024-12-30 14:48:30|2026.06|2014.56|2025.53|2014.03|2026.06|2014.56|2025.26|2013.76|13
1735570120000|2024-12-30 14:48:40|2025.46|2013.96|2026.07|2014.57|2026.28|2014.78|2025.32|2013.82|24
1735570130000|2024-12-30 14:48:50|2025.7|2014.2|2025.54|2014.04|2025.7|2014.2|2024.91|2013.41|28
1735570140000|2024-12-30 14:49:00|2025.44|2013.94|2024.46|2012.96|2025.44|2013.94|2024.09|2012.59|21
1735570150000|2024-12-30 14:49:10|2024.54|2013.04|2024.36|2012.86|2024.55|2013.05|2023.93|2012.43|16
1735570160000|2024-12-30 14:49:20|2024.29|2012.79|2026.89|2015.39|2026.89|2015.39|2024.29|2012.79|8
1735570170000|2024-12-30 14:49:30|2027.48|2015.98|2026.23|2014.73|2027.71|2016.21|2025.74|2014.24|25
1735570180000|2024-12-30 14:49:40|2026.25|2014.75|2023.22|2011.72|2026.29|2014.79|2023.18|2011.68|32
1735570190000|2024-12-30 14:49:50|2023.36|2011.86|2024.38|2012.88|2024.71|2013.21|2023.35|2011.85|24
1735570200000|2024-12-30 14:50:00|2024.36|2012.86|2024.77|2013.27|2024.97|2013.47|2024.05|2012.55|22
1735570210000|2024-12-30 14:50:10|2024.59|2013.09|2026.54|2015.04|2026.54|2015.04|2023.92|2012.42|20
1735570220000|2024-12-30 14:50:20|2026.68|2015.18|2026.03|2014.53|2027.83|2016.33|2025.48|2013.98|29
1735570230000|2024-12-30 14:50:30|2025.98|2014.48|2027.84|2016.34|2028.13|2016.63|2025.94|2014.44|26
1735570240000|2024-12-30 14:50:40|2027.9|2016.4|2027.58|2016.08|2027.9|2016.4|2027.03|2015.53|24
1735570250000|2024-12-30 14:50:50|2027.61|2016.11|2029.9|2018.4|2029.9|2018.4|2027.61|2016.11|25
1735570260000|2024-12-30 14:51:00|2029.74|2018.24|2030.56|2019.06|2030.79|2019.29|2029.42|2017.92|21
1735570270000|2024-12-30 14:51:10|2030.15|2018.65|2029.07|2017.57|2030.16|2018.66|2028.86|2017.36|30
1735570280000|2024-12-30 14:51:20|2029.14|2017.64|2030.22|2018.72|2030.22|2018.72|2029.14|2017.64|28
1735570290000|2024-12-30 14:51:30|2030.18|2018.68|2030.45|2018.95|2031.95|2020.45|2030.14|2018.64|21
1735570300000|2024-12-30 14:51:40|2030.41|2018.91|2028.16|2016.66|2030.41|2018.91|2028.07|2016.57|27
1735570310000|2024-12-30 14:51:50|2028.06|2016.56|2027.63|2016.13|2028.72|2017.22|2027.42|2015.92|31
1735570320000|2024-12-30 14:52:00|2027.58|2016.08|2026.16|2014.66|2027.58|2016.08|2026.04|2014.54|28
1735570330000|2024-12-30 14:52:10|2025.87|2014.37|2029.03|2017.53|2029.03|2017.53|2025.15|2013.65|28
1735570340000|2024-12-30 14:52:20|2028.81|2017.31|2030.9|2019.4|2030.9|2019.4|2028.81|2017.31|26
1735570350000|2024-12-30 14:52:30|2030.85|2019.35|2030.53|2019.03|2031.26|2019.76|2030.36|2018.86|21
1735570360000|2024-12-30 14:52:40|2030.49|2018.99|2028.9|2017.4|2030.49|2018.99|2028.77|2017.27|16
1735570370000|2024-12-30 14:52:50|2028.99|2017.49|2029.73|2018.23|2030.22|2018.72|2028.99|2017.49|25
1735570380000|2024-12-30 14:53:00|2029.71|2018.21|2029.55|2018.05|2029.71|2018.21|2028.21|2016.71|21
1735570390000|2024-12-30 14:53:10|2029.67|2018.17|2031.56|2020.06|2031.56|2020.06|2029.54|2018.04|21
1735570400000|2024-12-30 14:53:20|2031.41|2019.91|2030.66|2019.16|2031.75|2020.25|2030.4|2018.9|26
1735570410000|2024-12-30 14:53:30|2030.76|2019.26|2030.9|2019.4|2030.96|2019.46|2030.21|2018.71|23
1735570420000|2024-12-30 14:53:40|2030.79|2019.29|2030.24|2018.74|2030.8|2019.3|2029.81|2018.31|24
1735570430000|2024-12-30 14:53:50|2029.67|2018.17|2030.57|2019.07|2030.58|2019.08|2029.62|2018.12|18
1735570440000|2024-12-30 14:54:00|2030.49|2018.99|2030.19|2018.69|2031.16|2019.66|2029.39|2017.89|20
1735570450000|2024-12-30 14:54:10|2030.15|2018.65|2031.83|2020.33|2031.83|2020.33|2030.15|2018.65|25
1735570460000|2024-12-30 14:54:20|2031.92|2020.42|2029.63|2018.13|2031.92|2020.42|2029.63|2018.13|28
1735570470000|2024-12-30 14:54:30|2029.77|2018.27|2029.69|2018.19|2029.82|2018.32|2029.65|2018.15|11
1735570480000|2024-12-30 14:54:40|2029.71|2018.21|2029.71|2018.21|2029.71|2018.21|2029.12|2017.62|22
1735570490000|2024-12-30 14:54:50|2029.81|2018.31|2029.94|2018.44|2030.21|2018.71|2029.6|2018.1|28
1735570500000|2024-12-30 14:55:00|2029.9|2018.4|2028.15|2016.65|2030.25|2018.75|2027.99|2016.49|32
1735570510000|2024-12-30 14:55:10|2028|2016.5|2028.35|2016.85|2028.6|2017.1|2027.74|2016.24|31
1735570520000|2024-12-30 14:55:20|2028.4|2016.9|2030.48|2018.98|2030.48|2018.98|2028.08|2016.58|25
1735570530000|2024-12-30 14:55:30|2030.49|2018.99|2028.88|2017.38|2030.49|2018.99|2028.73|2017.23|21
1735570540000|2024-12-30 14:55:40|2028.93|2017.43|2027.51|2016.01|2028.93|2017.43|2027.51|2016.01|24
1735570550000|2024-12-30 14:55:50|2027.63|2016.13|2027.6|2016.1|2027.76|2016.26|2026.71|2015.21|32
1735570560000|2024-12-30 14:56:00|2027.55|2016.05|2028.3|2016.8|2028.3|2016.8|2026.93|2015.43|24
1735570570000|2024-12-30 14:56:10|2028.32|2016.82|2026.42|2014.92|2028.65|2017.15|2026.41|2014.91|25
1735570580000|2024-12-30 14:56:20|2026.49|2014.99|2026.81|2015.31|2026.88|2015.38|2026.31|2014.81|22
1735570590000|2024-12-30 14:56:30|2027.11|2015.61|2024.97|2013.47|2027.24|2015.74|2024.96|2013.46|23
1735570600000|2024-12-30 14:56:40|2024.86|2013.36|2028.25|2016.75|2028.25|2016.75|2024.45|2012.95|26
1735570610000|2024-12-30 14:56:50|2028.17|2016.67|2027.88|2016.38|2028.17|2016.67|2027.63|2016.13|10
1735570620000|2024-12-30 14:57:00|2028.18|2016.68|2027.93|2016.43|2028.25|2016.75|2027.33|2015.83|22
1735570630000|2024-12-30 14:57:10|2027.89|2016.39|2027.62|2016.12|2027.91|2016.41|2026.94|2015.44|27
1735570640000|2024-12-30 14:57:20|2027.75|2016.25|2030.8|2019.3|2030.8|2019.3|2027.68|2016.18|27
1735570650000|2024-12-30 14:57:30|2030.76|2019.26|2029.41|2017.91|2031.45|2019.95|2029.02|2017.52|32
1735570660000|2024-12-30 14:57:40|2029.31|2017.81|2028.27|2016.77|2029.31|2017.81|2028.27|2016.77|15
1735570670000|2024-12-30 14:57:50|2028.02|2016.52|2026.89|2015.39|2028.02|2016.52|2026.89|2015.39|29
1735570680000|2024-12-30 14:58:00|2027.1|2015.6|2025.91|2014.41|2027.26|2015.76|2025.9|2014.4|22
1735570690000|2024-12-30 14:58:10|2025.87|2014.37|2026.72|2015.22|2026.83|2015.33|2025.77|2014.27|24
1735570700000|2024-12-30 14:58:20|2026.68|2015.18|2026.6|2015.1|2027.32|2015.82|2026.6|2015.1|19
1735570710000|2024-12-30 14:58:30|2026.82|2015.32|2027.21|2015.71|2027.43|2015.93|2026.78|2015.28|16
1735570720000|2024-12-30 14:58:40|2027.2|2015.7|2026.48|2014.98|2027.2|2015.7|2026.42|2014.92|22
1735570730000|2024-12-30 14:58:50|2026.51|2015.01|2026.44|2014.94|2026.51|2015.01|2026.24|2014.74|26
1735570740000|2024-12-30 14:59:00|2026.42|2014.92|2026.94|2015.44|2027.21|2015.71|2026.42|2014.92|23
1735570750000|2024-12-30 14:59:10|2027.04|2015.54|2025.62|2014.12|2027.43|2015.93|2025.47|2013.97|20
1735570760000|2024-12-30 14:59:20|2025.66|2014.16|2024.38|2012.88|2026.32|2014.82|2023.9|2012.4|20
1735570770000|2024-12-30 14:59:30|2024.29|2012.79|2023.82|2012.32|2024.29|2012.79|2022.77|2011.27|19
1735570780000|2024-12-30 14:59:40|2023.87|2012.37|2023.04|2011.54|2023.94|2012.44|2022.93|2011.43|21
1735570790000|2024-12-30 14:59:50|2023.05|2011.55|2023.61|2012.11|2023.62|2012.12|2023.05|2011.55|24
1735570800000|2024-12-30 15:00:00|2023.94|2012.44|2022.66|2011.16|2024.38|2012.88|2022.66|2011.16|28
1735570810000|2024-12-30 15:00:10|2022.63|2011.13|2022.63|2011.13|2022.63|2011.13|2022.63|2011.13|1
1735570820000|2024-12-30 15:00:20|2022.73|2011.23|2027.43|2015.93|2027.43|2015.93|2022.73|2011.23|15
1735570830000|2024-12-30 15:00:30|2027.3|2015.8|2029.6|2018.1|2029.6|2018.1|2026.32|2014.82|25
1735570840000|2024-12-30 15:00:40|2029.65|2018.15|2031.8|2020.3|2032.53|2021.03|2029.55|2018.05|24
1735570850000|2024-12-30 15:00:50|2031.81|2020.31|2031.72|2020.22|2032.78|2021.28|2031.72|2020.22|14
1735570860000|2024-12-30 15:01:00|2031.52|2020.02|2031.52|2020.02|2032.98|2021.48|2031.32|2019.82|25
1735570870000|2024-12-30 15:01:10|2031.24|2019.74|2030.22|2018.72|2031.32|2019.82|2029.35|2017.85|32
1735570880000|2024-12-30 15:01:20|2030.18|2018.68|2033.89|2022.39|2034.2|2022.7|2030.13|2018.63|25
1735570890000|2024-12-30 15:01:30|2033.62|2022.12|2034.88|2023.38|2034.92|2023.42|2033.43|2021.93|17
1735570900000|2024-12-30 15:01:40|2034.73|2023.23|2036.12|2024.62|2036.2|2024.7|2034.73|2023.23|25
1735570910000|2024-12-30 15:01:50|2036.26|2024.76|2038.53|2027.03|2038.54|2027.04|2036.12|2024.62|31
1735570920000|2024-12-30 15:02:00|2038.49|2026.99|2039.53|2028.03|2041.11|2029.61|2038.41|2026.91|22
1735570930000|2024-12-30 15:02:10|2039.42|2027.92|2036.09|2024.59|2039.42|2027.92|2036.09|2024.59|28
1735570940000|2024-12-30 15:02:20|2036.13|2024.63|2032.31|2020.81|2036.17|2024.67|2032.31|2020.81|26
1735570950000|2024-12-30 15:02:30|2032.11|2020.61|2032.79|2021.29|2032.96|2021.46|2031.59|2020.09|22
1735570960000|2024-12-30 15:02:40|2032.88|2021.38|2032.26|2020.76|2033.78|2022.28|2032.26|2020.76|23
1735570970000|2024-12-30 15:02:50|2032.55|2021.05|2030.79|2019.29|2032.66|2021.16|2030.38|2018.88|27
1735570980000|2024-12-30 15:03:00|2030.8|2019.3|2029.39|2017.89|2030.8|2019.3|2029.2|2017.7|23
1735570990000|2024-12-30 15:03:10|2029.27|2017.77|2030.81|2019.31|2030.81|2019.31|2028.26|2016.76|24
1735571000000|2024-12-30 15:03:20|2030.69|2019.19|2030.81|2019.31|2030.81|2019.31|2030.4|2018.9|15
1735571010000|2024-12-30 15:03:30|2031.89|2020.39|2033.33|2021.83|2033.57|2022.07|2031.89|2020.39|26
1735571020000|2024-12-30 15:03:40|2033.06|2021.56|2034.85|2023.35|2035.45|2023.95|2032.85|2021.35|25
1735571030000|2024-12-30 15:03:50|2035.16|2023.66|2035.76|2024.26|2035.96|2024.46|2035.01|2023.51|23
1735571040000|2024-12-30 15:04:00|2035.63|2024.13|2037.18|2025.68|2037.18|2025.68|2035.59|2024.09|30
1735571050000|2024-12-30 15:04:10|2037.26|2025.76|2038.74|2027.24|2038.88|2027.38|2037.26|2025.76|31
1735571060000|2024-12-30 15:04:20|2038.88|2027.38|2037.67|2026.17|2039|2027.5|2037.4|2025.9|29
1735571070000|2024-12-30 15:04:30|2037.86|2026.36|2035.95|2024.45|2037.91|2026.41|2035.78|2024.28|23
1735571080000|2024-12-30 15:04:40|2036.02|2024.52|2036.7|2025.2|2036.78|2025.28|2035.8|2024.3|25
1735571090000|2024-12-30 15:04:50|2036.89|2025.39|2036.32|2024.82|2036.89|2025.39|2035.94|2024.44|27
1735571100000|2024-12-30 15:05:00|2036.27|2024.77|2034.3|2022.8|2037|2025.5|2034.05|2022.55|30
1735571110000|2024-12-30 15:05:10|2034.26|2022.76|2037.84|2026.34|2038.2|2026.7|2034.21|2022.71|27
1735571120000|2024-12-30 15:05:20|2037.81|2026.31|2037.2|2025.7|2039.52|2028.02|2036.97|2025.47|35
1735571130000|2024-12-30 15:05:30|2037.15|2025.65|2038.13|2026.63|2038.28|2026.78|2036.87|2025.37|23
1735571140000|2024-12-30 15:05:40|2038.07|2026.57|2036.84|2025.34|2038.07|2026.57|2035.57|2024.07|33
1735571150000|2024-12-30 15:05:50|2036.89|2025.39|2039.32|2027.82|2039.41|2027.91|2036.82|2025.32|28
1735571160000|2024-12-30 15:06:00|2039.31|2027.81|2037.27|2025.77|2039.32|2027.82|2036.27|2024.77|31
1735571170000|2024-12-30 15:06:10|2036.97|2025.47|2039.76|2028.26|2039.92|2028.42|2036.97|2025.47|24
1735571180000|2024-12-30 15:06:20|2039.92|2028.42|2039.18|2027.68|2040.53|2029.03|2039.01|2027.51|23
1735571190000|2024-12-30 15:06:30|2039.13|2027.63|2038.47|2026.97|2039.13|2027.63|2037.2|2025.7|23
1735571200000|2024-12-30 15:06:40|2038.46|2026.96|2039.93|2028.43|2040.85|2029.35|2038.46|2026.96|28
1735571210000|2024-12-30 15:06:50|2040.1|2028.6|2042.09|2030.59|2042.29|2030.79|2040.1|2028.6|29
1735571220000|2024-12-30 15:07:00|2041.91|2030.41|2040.59|2029.09|2041.91|2030.41|2040.08|2028.58|32
1735571230000|2024-12-30 15:07:10|2040.38|2028.88|2041.26|2029.76|2041.59|2030.09|2040.04|2028.54|26
1735571240000|2024-12-30 15:07:20|2041.46|2029.96|2042.76|2031.26|2042.76|2031.26|2041.46|2029.96|17
1735571250000|2024-12-30 15:07:30|2042.77|2031.27|2043.04|2031.54|2043.04|2031.54|2042.34|2030.84|18
1735571260000|2024-12-30 15:07:40|2043.41|2031.91|2045.64|2034.14|2046.23|2034.73|2043.41|2031.91|25
1735571270000|2024-12-30 15:07:50|2045.83|2034.33|2045.88|2034.38|2046.17|2034.67|2045.61|2034.11|27
1735571280000|2024-12-30 15:08:00|2045.78|2034.28|2045.17|2033.67|2046.46|2034.96|2045.01|2033.51|31
1735571290000|2024-12-30 15:08:10|2045.5|2034|2044.77|2033.27|2045.69|2034.19|2044.77|2033.27|20
1735571300000|2024-12-30 15:08:20|2044.54|2033.04|2045.6|2034.1|2046.02|2034.52|2044.49|2032.99|32
1735571310000|2024-12-30 15:08:30|2045.55|2034.05|2043.94|2032.44|2045.55|2034.05|2043.94|2032.44|25
1735571320000|2024-12-30 15:08:40|2043.83|2032.33|2043.24|2031.74|2043.85|2032.35|2043.17|2031.67|15
1735571330000|2024-12-30 15:08:50|2043.13|2031.63|2043.12|2031.62|2043.58|2032.08|2042.93|2031.43|23
1735571340000|2024-12-30 15:09:00|2043.19|2031.69|2043.16|2031.66|2043.31|2031.81|2042.3|2030.8|32
1735571350000|2024-12-30 15:09:10|2043.19|2031.69|2041.7|2030.2|2043.19|2031.69|2041.25|2029.75|26
1735571360000|2024-12-30 15:09:20|2040.97|2029.47|2041.01|2029.51|2041.15|2029.65|2040.38|2028.88|30
1735571370000|2024-12-30 15:09:30|2041.06|2029.56|2041|2029.5|2041.87|2030.37|2040.85|2029.35|23
1735571380000|2024-12-30 15:09:40|2040.86|2029.36|2039.19|2027.69|2040.86|2029.36|2039.19|2027.69|25
1735571390000|2024-12-30 15:09:50|2039.16|2027.66|2039.6|2028.1|2039.6|2028.1|2038.26|2026.76|28
1735571400000|2024-12-30 15:10:00|2039.55|2028.05|2038.77|2027.27|2039.72|2028.22|2038.77|2027.27|25
1735571410000|2024-12-30 15:10:10|2038.78|2027.28|2039.4|2027.9|2040.2|2028.7|2037.63|2026.13|32
1735571420000|2024-12-30 15:10:20|2039.36|2027.86|2039.38|2027.88|2040.27|2028.77|2038.66|2027.16|26
1735571430000|2024-12-30 15:10:30|2039.52|2028.02|2039.51|2028.01|2040.34|2028.84|2039.38|2027.88|23
1735571440000|2024-12-30 15:10:40|2039.52|2028.02|2040|2028.5|2040.05|2028.55|2039.32|2027.82|17
1735571450000|2024-12-30 15:10:50|2040.04|2028.54|2043.36|2031.86|2043.63|2032.13|2040.04|2028.54|24
1735571460000|2024-12-30 15:11:00|2043.37|2031.87|2040.78|2029.28|2043.63|2032.13|2040.46|2028.96|29
1735571470000|2024-12-30 15:11:10|2040.69|2029.19|2040.65|2029.15|2040.69|2029.19|2038.23|2026.73|27
1735571480000|2024-12-30 15:11:20|2040.14|2028.64|2039.32|2027.82|2040.56|2029.06|2038.73|2027.23|29
1735571490000|2024-12-30 15:11:30|2039.24|2027.74|2040.03|2028.53|2040.12|2028.62|2039.24|2027.74|23
1735571500000|2024-12-30 15:11:40|2039.83|2028.33|2038.71|2027.21|2039.83|2028.33|2037.64|2026.14|30
1735571510000|2024-12-30 15:11:50|2038.7|2027.2|2039.09|2027.59|2039.92|2028.42|2038.4|2026.9|26
1735571520000|2024-12-30 15:12:00|2039.11|2027.61|2037.43|2025.93|2039.27|2027.77|2036.69|2025.19|19
1735571530000|2024-12-30 15:12:10|2037.46|2025.96|2038.44|2026.94|2039.26|2027.76|2037.2|2025.7|25
1735571540000|2024-12-30 15:12:20|2038.45|2026.95|2039.6|2028.1|2040.66|2029.16|2038.45|2026.95|22
1735571550000|2024-12-30 15:12:30|2039.55|2028.05|2041.25|2029.75|2042.08|2030.58|2039.55|2028.05|23
1735571560000|2024-12-30 15:12:40|2041.1|2029.6|2040.98|2029.48|2041.1|2029.6|2040.39|2028.89|16
1735571570000|2024-12-30 15:12:50|2041.34|2029.84|2041.98|2030.48|2042.44|2030.94|2041.01|2029.51|19
1735571580000|2024-12-30 15:13:00|2042.17|2030.67|2040.73|2029.23|2042.59|2031.09|2040.73|2029.23|24
1735571590000|2024-12-30 15:13:10|2040.13|2028.63|2038.93|2027.43|2040.23|2028.73|2038.93|2027.43|25
1735571600000|2024-12-30 15:13:20|2038.89|2027.39|2038.68|2027.18|2039.57|2028.07|2038.43|2026.93|29
1735571610000|2024-12-30 15:13:30|2038.71|2027.21|2036.55|2025.05|2038.91|2027.41|2036.55|2025.05|26
1735571620000|2024-12-30 15:13:40|2036.84|2025.34|2036.8|2025.3|2036.9|2025.4|2035.72|2024.22|28
1735571630000|2024-12-30 15:13:50|2036.69|2025.19|2035.38|2023.88|2036.79|2025.29|2035.32|2023.82|21
1735571640000|2024-12-30 15:14:00|2035.37|2023.87|2035.74|2024.24|2036.31|2024.81|2035.37|2023.87|24
1735571650000|2024-12-30 15:14:10|2035.43|2023.93|2034.15|2022.65|2035.98|2024.48|2034.15|2022.65|25
1735571660000|2024-12-30 15:14:20|2034.11|2022.61|2033.49|2021.99|2034.11|2022.61|2033.02|2021.52|23
1735571670000|2024-12-30 15:14:30|2033.51|2022.01|2033.03|2021.53|2033.83|2022.33|2032.77|2021.27|27
1735571680000|2024-12-30 15:14:40|2032.98|2021.48|2031.91|2020.41|2032.98|2021.48|2031.6|2020.1|27
1735571690000|2024-12-30 15:14:50|2031.72|2020.22|2031.93|2020.43|2031.96|2020.46|2030.63|2019.13|21
1735571700000|2024-12-30 15:15:00|2031.99|2020.49|2033.03|2021.53|2033.04|2021.54|2031.58|2020.08|28
1735571710000|2024-12-30 15:15:10|2033.01|2021.51|2032.81|2021.31|2033.01|2021.51|2030.62|2019.12|27
1735571720000|2024-12-30 15:15:20|2032.38|2020.88|2032.33|2020.83|2033.86|2022.36|2032.04|2020.54|30
1735571730000|2024-12-30 15:15:30|2032.51|2021.01|2032.32|2020.82|2033.08|2021.58|2031.78|2020.28|31
1735571740000|2024-12-30 15:15:40|2032.51|2021.01|2032.44|2020.94|2033.08|2021.58|2032.2|2020.7|20
1735571750000|2024-12-30 15:15:50|2032.03|2020.53|2033.3|2021.8|2033.3|2021.8|2031.82|2020.32|22
1735571760000|2024-12-30 15:16:00|2033.22|2021.72|2034.56|2023.06|2034.65|2023.15|2033.22|2021.72|22
1735571770000|2024-12-30 15:16:10|2034.6|2023.1|2033.75|2022.25|2034.6|2023.1|2033.75|2022.25|7
1735571780000|2024-12-30 15:16:20|2032.31|2020.81|2031.31|2019.81|2032.31|2020.81|2031.08|2019.58|19
1735571790000|2024-12-30 15:16:30|2031.2|2019.7|2027.97|2016.47|2031.2|2019.7|2027.79|2016.29|26
1735571800000|2024-12-30 15:16:40|2028.11|2016.61|2027.79|2016.29|2028.29|2016.79|2027.75|2016.25|11
1735571810000|2024-12-30 15:16:50|2027.75|2016.25|2027.75|2016.25|2027.75|2016.25|2027.75|2016.25|1
1735571830000|2024-12-30 15:17:10|2026.63|2015.13|2025.67|2014.17|2026.63|2015.13|2024.44|2012.94|23
1735571840000|2024-12-30 15:17:20|2025.57|2014.07|2028.46|2016.96|2029.27|2017.77|2025.57|2014.07|37
1735571850000|2024-12-30 15:17:30|2028.47|2016.97|2028.24|2016.74|2028.77|2017.27|2027.65|2016.15|27
1735571860000|2024-12-30 15:17:40|2028.43|2016.93|2026.31|2014.81|2028.43|2016.93|2025.85|2014.35|29
1735571870000|2024-12-30 15:17:50|2026.42|2014.92|2026.81|2015.31|2026.94|2015.44|2026.2|2014.7|25
1735571880000|2024-12-30 15:18:00|2026.9|2015.4|2025.48|2013.98|2026.9|2015.4|2025.03|2013.53|27
1735571890000|2024-12-30 15:18:10|2025.82|2014.32|2024.26|2012.76|2025.82|2014.32|2024.26|2012.76|26
1735571900000|2024-12-30 15:18:20|2023.83|2012.33|2024.96|2013.46|2024.96|2013.46|2023.14|2011.64|26
1735571910000|2024-12-30 15:18:30|2024.81|2013.31|2024.32|2012.82|2024.94|2013.44|2023.83|2012.33|22
1735571920000|2024-12-30 15:18:40|2024.39|2012.89|2024.46|2012.96|2025.25|2013.75|2024.2|2012.7|30
1735571930000|2024-12-30 15:18:50|2024.41|2012.91|2025.42|2013.92|2025.42|2013.92|2024.41|2012.91|18
1735571940000|2024-12-30 15:19:00|2025.09|2013.59|2024.94|2013.44|2025.24|2013.74|2023.94|2012.44|28
1735571950000|2024-12-30 15:19:10|2025.04|2013.54|2025.42|2013.92|2025.42|2013.92|2025.04|2013.54|12
1735571960000|2024-12-30 15:19:20|2025.45|2013.95|2027.66|2016.16|2029.01|2017.51|2025.45|2013.95|32
1735571970000|2024-12-30 15:19:30|2027.7|2016.2|2026.91|2015.41|2027.91|2016.41|2026.91|2015.41|25
1735571980000|2024-12-30 15:19:40|2026.49|2014.99|2026.46|2014.96|2026.5|2015|2025.52|2014.02|30
1735571990000|2024-12-30 15:19:50|2026.54|2015.04|2026.22|2014.72|2027.12|2015.62|2026.18|2014.68|20
1735572000000|2024-12-30 15:20:00|2026.32|2014.82|2027.04|2015.54|2027.04|2015.54|2026.32|2014.82|13
1735572010000|2024-12-30 15:20:10|2027.03|2015.53|2025.04|2013.54|2027.03|2015.53|2024.97|2013.47|21
1735572020000|2024-12-30 15:20:20|2024.87|2013.37|2027.49|2015.99|2027.49|2015.99|2024.87|2013.37|25
1735572030000|2024-12-30 15:20:30|2027|2015.5|2029.33|2017.83|2029.88|2018.38|2027|2015.5|26
1735572040000|2024-12-30 15:20:40|2029.37|2017.87|2026.91|2015.41|2029.42|2017.92|2026.91|2015.41|28
1735572050000|2024-12-30 15:20:50|2026.56|2015.06|2025.17|2013.67|2026.71|2015.21|2024.87|2013.37|28
1735572060000|2024-12-30 15:21:00|2025.43|2013.93|2024.96|2013.46|2026.22|2014.72|2024.87|2013.37|21
1735572070000|2024-12-30 15:21:10|2024.95|2013.45|2024.87|2013.37|2025.14|2013.64|2024.87|2013.37|9
1735572080000|2024-12-30 15:21:20|2025.35|2013.85|2025.03|2013.53|2025.71|2014.21|2024.87|2013.37|22
1735572090000|2024-12-30 15:21:30|2024.93|2013.43|2026.41|2014.91|2027.08|2015.58|2024.87|2013.37|26
1735572100000|2024-12-30 15:21:40|2026.31|2014.81|2027.07|2015.57|2027.07|2015.57|2026.17|2014.67|28
1735572110000|2024-12-30 15:21:50|2027.12|2015.62|2026.76|2015.26|2027.52|2016.02|2026.19|2014.69|20
1735572120000|2024-12-30 15:22:00|2027.07|2015.57|2027.97|2016.47|2028.35|2016.85|2026.87|2015.37|24
1735572130000|2024-12-30 15:22:10|2028.13|2016.63|2029.08|2017.58|2030.07|2018.57|2028.13|2016.63|20
1735572140000|2024-12-30 15:22:20|2028.47|2016.97|2027.82|2016.32|2028.48|2016.98|2026.95|2015.45|27
1735572150000|2024-12-30 15:22:30|2028.13|2016.63|2028.45|2016.95|2028.79|2017.29|2027.5|2016|24
1735572160000|2024-12-30 15:22:40|2028.56|2017.06|2028.14|2016.64|2028.56|2017.06|2027.72|2016.22|29
1735572170000|2024-12-30 15:22:50|2028.18|2016.68|2027.59|2016.09|2028.18|2016.68|2027.06|2015.56|23
1735572180000|2024-12-30 15:23:00|2027.55|2016.05|2026.27|2014.77|2027.55|2016.05|2024.99|2013.49|27
1735572190000|2024-12-30 15:23:10|2026.22|2014.72|2026.51|2015.01|2026.51|2015.01|2025.43|2013.93|19
1735572200000|2024-12-30 15:23:20|2026.55|2015.05|2026.4|2014.9|2026.55|2015.05|2025.45|2013.95|29
1735572210000|2024-12-30 15:23:30|2026.16|2014.66|2025.73|2014.23|2026.3|2014.8|2025.51|2014.01|25
1735572220000|2024-12-30 15:23:40|2025.77|2014.27|2025.54|2014.04|2026.18|2014.68|2025.4|2013.9|27
1735572230000|2024-12-30 15:23:50|2025.48|2013.98|2026.08|2014.58|2026.11|2014.61|2025.48|2013.98|28
1735572240000|2024-12-30 15:24:00|2025.9|2014.4|2026.16|2014.66|2026.16|2014.66|2025.46|2013.96|21
1735572250000|2024-12-30 15:24:10|2026.07|2014.57|2025.22|2013.72|2026.07|2014.57|2025.21|2013.71|22
1735572260000|2024-12-30 15:24:20|2025.18|2013.68|2026.16|2014.66|2026.16|2014.66|2024.92|2013.42|22
1735572270000|2024-12-30 15:24:30|2026.12|2014.62|2025.87|2014.37|2026.18|2014.68|2025.51|2014.01|25
1735572280000|2024-12-30 15:24:40|2025.67|2014.17|2026.18|2014.68|2026.18|2014.68|2025.59|2014.09|19
1735572300000|2024-12-30 15:25:00|2026.3|2014.8|2029.27|2017.77|2029.62|2018.12|2026.3|2014.8|11
1735572310000|2024-12-30 15:25:10|2029.25|2017.75|2030.52|2019.02|2030.91|2019.41|2027.74|2016.24|32
1735572320000|2024-12-30 15:25:20|2030.24|2018.74|2028.32|2016.82|2030.24|2018.74|2028.32|2016.82|25
1735572330000|2024-12-30 15:25:30|2028.2|2016.7|2027.05|2015.55|2028.25|2016.75|2026.9|2015.4|20
1735572340000|2024-12-30 15:25:40|2027.06|2015.56|2029.69|2018.19|2030.67|2019.17|2027.06|2015.56|34
1735572350000|2024-12-30 15:25:50|2029.73|2018.23|2031.99|2020.49|2031.99|2020.49|2029.73|2018.23|29
1735572360000|2024-12-30 15:26:00|2031.95|2020.45|2029.52|2018.02|2031.95|2020.45|2029.48|2017.98|31
1735572370000|2024-12-30 15:26:10|2029.58|2018.08|2029.58|2018.08|2030.31|2018.81|2029.55|2018.05|24
1735572380000|2024-12-30 15:26:20|2029.3|2017.8|2028.46|2016.96|2029.48|2017.98|2028.42|2016.92|28
1735572390000|2024-12-30 15:26:30|2028.42|2016.92|2027.55|2016.05|2028.42|2016.92|2026.61|2015.11|27
1735572400000|2024-12-30 15:26:40|2027.45|2015.95|2025.98|2014.48|2027.55|2016.05|2025.95|2014.45|31
1735572410000|2024-12-30 15:26:50|2025.97|2014.47|2025.36|2013.86|2026.42|2014.92|2025.36|2013.86|16
1735572420000|2024-12-30 15:27:00|2025.11|2013.61|2024.14|2012.64|2025.11|2013.61|2022.67|2011.17|25
1735572430000|2024-12-30 15:27:10|2024.2|2012.7|2023.82|2012.32|2024.21|2012.71|2023.5|2012|25
1735572440000|2024-12-30 15:27:20|2023.85|2012.35|2024.92|2013.42|2025.2|2013.7|2023.41|2011.91|28
1735572450000|2024-12-30 15:27:30|2024.82|2013.32|2022.69|2011.19|2024.82|2013.32|2022.69|2011.19|24
1735572460000|2024-12-30 15:27:40|2022.64|2011.14|2022.63|2011.13|2022.81|2011.31|2022.63|2011.13|14
1735572480000|2024-12-30 15:28:00|2021.55|2010.05|2022.64|2011.14|2022.76|2011.26|2020.71|2009.21|25
1735572490000|2024-12-30 15:28:10|2022.74|2011.24|2022.56|2011.06|2022.87|2011.37|2022.21|2010.71|34
1735572500000|2024-12-30 15:28:20|2022.45|2010.95|2021.65|2010.15|2022.99|2011.49|2021.55|2010.05|26
1735572510000|2024-12-30 15:28:30|2021.22|2009.72|2021.42|2009.92|2021.88|2010.38|2021.22|2009.72|13
1735572530000|2024-12-30 15:28:50|2022.32|2010.82|2023.64|2012.14|2023.71|2012.21|2022.32|2010.82|14
1735572540000|2024-12-30 15:29:00|2022.87|2011.37|2023.95|2012.45|2023.95|2012.45|2022.87|2011.37|5
1735572550000|2024-12-30 15:29:10|2024.84|2013.34|2025.75|2014.25|2025.75|2014.25|2024.84|2013.34|4
1735572560000|2024-12-30 15:29:20|2025.62|2014.12|2025.5|2014|2025.62|2014.12|2024.89|2013.39|26
1735572570000|2024-12-30 15:29:30|2025.55|2014.05|2025.75|2014.25|2025.75|2014.25|2025.55|2014.05|4
1735572590000|2024-12-30 15:29:50|2025.67|2014.17|2024.26|2012.76|2025.69|2014.19|2024.15|2012.65|15
1735572600000|2024-12-30 15:30:00|2024.28|2012.78|2024.71|2013.21|2025.01|2013.51|2023.39|2011.89|34
1735572610000|2024-12-30 15:30:10|2024.82|2013.32|2025.27|2013.77|2025.27|2013.77|2024.36|2012.86|27
1735572620000|2024-12-30 15:30:20|2025.16|2013.66|2025.21|2013.71|2025.27|2013.77|2025.11|2013.61|9
1735572630000|2024-12-30 15:30:30|2025.27|2013.77|2025.21|2013.71|2025.27|2013.77|2024.59|2013.09|23
1735572640000|2024-12-30 15:30:40|2025.03|2013.53|2023.37|2011.87|2025.03|2013.53|2023.21|2011.71|29
1735572650000|2024-12-30 15:30:50|2023.39|2011.89|2023.48|2011.98|2023.55|2012.05|2023.25|2011.75|29
1735572660000|2024-12-30 15:31:00|2023.52|2012.02|2023.52|2012.02|2023.75|2012.25|2022.91|2011.41|26
1735572670000|2024-12-30 15:31:10|2023.53|2012.03|2024.28|2012.78|2024.42|2012.92|2022.94|2011.44|27
1735572680000|2024-12-30 15:31:20|2024.41|2012.91|2022.05|2010.55|2024.64|2013.14|2022.02|2010.52|30
1735572690000|2024-12-30 15:31:30|2021.58|2010.08|2019.87|2008.37|2021.58|2010.08|2019.87|2008.37|17
1735572730000|2024-12-30 15:32:10|2018.84|2007.34|2017.25|2005.75|2018.84|2007.34|2016.86|2005.36|34
1735572740000|2024-12-30 15:32:20|2017.31|2005.81|2017.98|2006.48|2017.98|2006.48|2016.76|2005.26|31
1735572750000|2024-12-30 15:32:30|2018.49|2006.99|2017.45|2005.95|2019.23|2007.73|2017.12|2005.62|32
1735572760000|2024-12-30 15:32:40|2017.47|2005.97|2016.47|2004.97|2017.47|2005.97|2016.28|2004.78|26
1735572770000|2024-12-30 15:32:50|2016.51|2005.01|2016.85|2005.35|2017.38|2005.88|2016.51|2005.01|21
1735572780000|2024-12-30 15:33:00|2017.03|2005.53|2016.4|2004.9|2017.49|2005.99|2016.26|2004.76|30
1735572790000|2024-12-30 15:33:10|2016.44|2004.94|2016.44|2004.94|2017.16|2005.66|2016.44|2004.94|26
1735572800000|2024-12-30 15:33:20|2016.54|2005.04|2015.38|2003.88|2016.59|2005.09|2014.8|2003.3|28
1735572810000|2024-12-30 15:33:30|2015.69|2004.19|2014.83|2003.33|2015.92|2004.42|2014.79|2003.29|27
1735572820000|2024-12-30 15:33:40|2014.92|2003.42|2014.86|2003.36|2014.99|2003.49|2014.61|2003.11|25
1735572830000|2024-12-30 15:33:50|2014.79|2003.29|2013.66|2002.16|2014.79|2003.29|2013.66|2002.16|24
1735572840000|2024-12-30 15:34:00|2013.71|2002.21|2013.66|2002.16|2013.76|2002.26|2013.66|2002.16|3
1735572870000|2024-12-30 15:34:30|2013.65|2002.15|2013.65|2002.15|2013.65|2002.15|2013.65|2002.15|1
1735572890000|2024-12-30 15:34:50|2013.66|2002.16|2014.99|2003.49|2014.99|2003.49|2013.66|2002.16|3
1735572900000|2024-12-30 15:35:00|2015.04|2003.54|2016.62|2005.12|2016.91|2005.41|2014.72|2003.22|24
1735572910000|2024-12-30 15:35:10|2016.98|2005.48|2017.02|2005.52|2017.13|2005.63|2016.27|2004.77|31
1735572920000|2024-12-30 15:35:20|2017.04|2005.54|2017.24|2005.74|2017.95|2006.45|2016.95|2005.45|30
1735572930000|2024-12-30 15:35:30|2016.86|2005.36|2015.8|2004.3|2016.86|2005.36|2014.94|2003.44|32
1735572940000|2024-12-30 15:35:40|2015.9|2004.4|2015.42|2003.92|2015.9|2004.4|2015.25|2003.75|21
1735572950000|2024-12-30 15:35:50|2015.44|2003.94|2013.91|2002.41|2015.44|2003.94|2013.79|2002.29|25
1735572960000|2024-12-30 15:36:00|2013.96|2002.46|2013.65|2002.15|2014.73|2003.23|2013.65|2002.15|18
1735572970000|2024-12-30 15:36:10|2012.34|2000.84|2012.42|2000.92|2013.25|2001.75|2012.34|2000.84|7
1735572980000|2024-12-30 15:36:20|2012.27|2000.77|2012.37|2000.87|2012.52|2001.02|2011.86|2000.36|29
1735572990000|2024-12-30 15:36:30|2012.42|2000.92|2011.92|2000.42|2013.43|2001.93|2011.83|2000.33|28
1735573000000|2024-12-30 15:36:40|2011.96|2000.46|2011.5|2000|2012.36|2000.86|2011.49|1999.99|30
1735573010000|2024-12-30 15:36:50|2011.6|2000.1|2011.2|1999.7|2011.82|2000.32|2011.05|1999.55|22
1735573020000|2024-12-30 15:37:00|2011.16|1999.66|2011.46|1999.96|2011.88|2000.38|2011.13|1999.63|26
1735573030000|2024-12-30 15:37:10|2011.86|2000.36|2013.04|2001.54|2013.39|2001.89|2011.86|2000.36|20
1735573040000|2024-12-30 15:37:20|2013.08|2001.58|2013.32|2001.82|2013.65|2002.15|2013.08|2001.58|15
1735573050000|2024-12-30 15:37:30|2013.22|2001.72|2013.36|2001.86|2013.53|2002.03|2013.06|2001.56|27
1735573060000|2024-12-30 15:37:40|2013.46|2001.96|2013.65|2002.15|2013.65|2002.15|2013.37|2001.87|8
1735573070000|2024-12-30 15:37:50|2014.78|2003.28|2016.54|2005.04|2017.41|2005.91|2014.78|2003.28|28
1735573080000|2024-12-30 15:38:00|2016.52|2005.02|2018.81|2007.31|2018.81|2007.31|2016.52|2005.02|22
1735573090000|2024-12-30 15:38:10|2018.85|2007.35|2020.53|2009.03|2021.11|2009.61|2018.85|2007.35|23
1735573100000|2024-12-30 15:38:20|2020.57|2009.07|2021.6|2010.1|2021.77|2010.27|2020.57|2009.07|19
1735573110000|2024-12-30 15:38:30|2021.66|2010.16|2022.43|2010.93|2022.52|2011.02|2021.57|2010.07|19
1735573120000|2024-12-30 15:38:40|2022.44|2010.94|2021.1|2009.6|2022.48|2010.98|2021.1|2009.6|22
1735573130000|2024-12-30 15:38:50|2021.25|2009.75|2020.81|2009.31|2021.35|2009.85|2020.63|2009.13|27
1735573140000|2024-12-30 15:39:00|2020.87|2009.37|2022.52|2011.02|2022.52|2011.02|2020.87|2009.37|22
1735573150000|2024-12-30 15:39:10|2022.47|2010.97|2023.42|2011.92|2023.42|2011.92|2022.47|2010.97|5
1735573160000|2024-12-30 15:39:20|2024.81|2013.31|2024.39|2012.89|2025.27|2013.77|2024.39|2012.89|22
1735573170000|2024-12-30 15:39:30|2024.38|2012.88|2024.84|2013.34|2025.04|2013.54|2024.38|2012.88|26
1735573180000|2024-12-30 15:39:40|2024.89|2013.39|2025.27|2013.77|2025.27|2013.77|2024.58|2013.08|26
1735573190000|2024-12-30 15:39:50|2025.1|2013.6|2025.27|2013.77|2025.27|2013.77|2024.45|2012.95|21
1735573200000|2024-12-30 15:40:00|2025.17|2013.67|2024.93|2013.43|2025.27|2013.77|2024.61|2013.11|18
1735573220000|2024-12-30 15:40:20|2025.1|2013.6|2030.48|2018.98|2030.64|2019.14|2025.1|2013.6|23
1735573230000|2024-12-30 15:40:30|2030.25|2018.75|2027.23|2015.73|2030.25|2018.75|2026.42|2014.92|33
1735573240000|2024-12-30 15:40:40|2027.07|2015.57|2029.45|2017.95|2029.64|2018.14|2027.07|2015.57|29
1735573250000|2024-12-30 15:40:50|2029.64|2018.14|2031.61|2020.11|2032.05|2020.55|2029.64|2018.14|27
1735573260000|2024-12-30 15:41:00|2031.46|2019.96|2031.45|2019.95|2033.07|2021.57|2030.86|2019.36|30
1735573270000|2024-12-30 15:41:10|2031.56|2020.06|2032.51|2021.01|2033.75|2022.25|2031.56|2020.06|23
1735573280000|2024-12-30 15:41:20|2031.75|2020.25|2030.72|2019.22|2031.75|2020.25|2030.45|2018.95|27
1735573290000|2024-12-30 15:41:30|2030.98|2019.48|2030.51|2019.01|2031.52|2020.02|2030.14|2018.64|23
1735573300000|2024-12-30 15:41:40|2030.47|2018.97|2029.66|2018.16|2030.47|2018.97|2029.48|2017.98|21
1735573310000|2024-12-30 15:41:50|2029.86|2018.36|2029.01|2017.51|2029.93|2018.43|2029.01|2017.51|16
1735573320000|2024-12-30 15:42:00|2027.84|2016.34|2025.92|2014.42|2027.84|2016.34|2025.49|2013.99|19
1735573330000|2024-12-30 15:42:10|2025.96|2014.46|2026.07|2014.57|2026.47|2014.97|2025.4|2013.9|24
1735573340000|2024-12-30 15:42:20|2026.27|2014.77|2026.17|2014.67|2027.07|2015.57|2025.97|2014.47|25
1735573350000|2024-12-30 15:42:30|2026.44|2014.94|2025.58|2014.08|2026.52|2015.02|2025.44|2013.94|21
1735573360000|2024-12-30 15:42:40|2025.54|2014.04|2025.27|2013.77|2025.54|2014.04|2025.27|2013.77|7
1735573370000|2024-12-30 15:42:50|2025.64|2014.14|2025.48|2013.98|2025.64|2014.14|2025.48|2013.98|2
1735573380000|2024-12-30 15:43:00|2025.52|2014.02|2027.46|2015.96|2027.46|2015.96|2025.47|2013.97|35
1735573390000|2024-12-30 15:43:10|2027.26|2015.76|2026.02|2014.52|2027.65|2016.15|2025.8|2014.3|28
1735573400000|2024-12-30 15:43:20|2026.47|2014.97|2026.54|2015.04|2026.62|2015.12|2025.27|2013.77|21
1735573410000|2024-12-30 15:43:30|2026.59|2015.09|2027.24|2015.74|2027.27|2015.77|2026.53|2015.03|29
1735573420000|2024-12-30 15:43:40|2027.25|2015.75|2028.53|2017.03|2028.53|2017.03|2027.25|2015.75|20
1735573430000|2024-12-30 15:43:50|2028.92|2017.42|2028.09|2016.59|2029.03|2017.53|2027.62|2016.12|19
1735573440000|2024-12-30 15:44:00|2027.95|2016.45|2029.6|2018.1|2029.6|2018.1|2027.95|2016.45|25
1735573450000|2024-12-30 15:44:10|2029.53|2018.03|2031.45|2019.95|2031.67|2020.17|2029.53|2018.03|21
1735573460000|2024-12-30 15:44:20|2031.25|2019.75|2031.63|2020.13|2032.43|2020.93|2031.25|2019.75|34
1735573470000|2024-12-30 15:44:30|2031.55|2020.05|2030.84|2019.34|2031.6|2020.1|2030.69|2019.19|23
1735573480000|2024-12-30 15:44:40|2030.85|2019.35|2030.51|2019.01|2030.99|2019.49|2029.99|2018.49|27
1735573490000|2024-12-30 15:44:50|2030.47|2018.97|2031.26|2019.76|2031.26|2019.76|2030.47|2018.97|24
1735573500000|2024-12-30 15:45:00|2031.31|2019.81|2029.94|2018.44|2031.5|2020|2029.6|2018.1|28
1735573510000|2024-12-30 15:45:10|2029.79|2018.29|2029.29|2017.79|2029.96|2018.46|2029.24|2017.74|25
1735573520000|2024-12-30 15:45:20|2029.11|2017.61|2030.94|2019.44|2030.94|2019.44|2029.11|2017.61|25
1735573530000|2024-12-30 15:45:30|2030.84|2019.34|2035.42|2023.92|2035.42|2023.92|2030.77|2019.27|28
1735573540000|2024-12-30 15:45:40|2035.43|2023.93|2038.29|2026.79|2038.29|2026.79|2035.43|2023.93|25
1735573550000|2024-12-30 15:45:50|2038.34|2026.84|2038.16|2026.66|2039.11|2027.61|2038.01|2026.51|25
1735573560000|2024-12-30 15:46:00|2038.06|2026.56|2040.47|2028.97|2040.47|2028.97|2038.06|2026.56|13
1735573570000|2024-12-30 15:46:10|2040.74|2029.24|2043.43|2031.93|2045.53|2034.03|2040.74|2029.24|24
1735573580000|2024-12-30 15:46:20|2043.44|2031.94|2042.97|2031.47|2044.96|2033.46|2042.9|2031.4|32
1735573590000|2024-12-30 15:46:30|2043.04|2031.54|2043.15|2031.65|2044.08|2032.58|2042.76|2031.26|28
1735573600000|2024-12-30 15:46:40|2043.11|2031.61|2040.58|2029.08|2043.11|2031.61|2040.1|2028.6|27
1735573610000|2024-12-30 15:46:50|2040.59|2029.09|2039.75|2028.25|2041.08|2029.58|2039.73|2028.23|25
1735573620000|2024-12-30 15:47:00|2039.79|2028.29|2036.91|2025.41|2039.79|2028.29|2036.48|2024.98|23
1735573630000|2024-12-30 15:47:10|2036.97|2025.47|2038.42|2026.92|2038.61|2027.11|2036.79|2025.29|25
1735573640000|2024-12-30 15:47:20|2038.39|2026.89|2040.16|2028.66|2040.56|2029.06|2038.39|2026.89|27
1735573650000|2024-12-30 15:47:30|2039.99|2028.49|2035.63|2024.13|2039.99|2028.49|2035.63|2024.13|18
1735573660000|2024-12-30 15:47:40|2035.64|2024.14|2034.05|2022.55|2035.89|2024.39|2034.05|2022.55|25
1735573670000|2024-12-30 15:47:50|2034.45|2022.95|2033.74|2022.24|2034.54|2023.04|2033.74|2022.24|22
1735573680000|2024-12-30 15:48:00|2033.14|2021.64|2033.61|2022.11|2033.61|2022.11|2032.54|2021.04|32
1735573690000|2024-12-30 15:48:10|2033.47|2021.97|2033.24|2021.74|2034.13|2022.63|2032.47|2020.97|29
1735573700000|2024-12-30 15:48:20|2033.14|2021.64|2031.88|2020.38|2033.24|2021.74|2031.88|2020.38|34
1735573710000|2024-12-30 15:48:30|2031.78|2020.28|2029.86|2018.36|2031.78|2020.28|2029.86|2018.36|27
1735573720000|2024-12-30 15:48:40|2029.81|2018.31|2027.03|2015.53|2029.81|2018.31|2027.03|2015.53|32
1735573730000|2024-12-30 15:48:50|2027.02|2015.52|2030.62|2019.12|2030.72|2019.22|2027.02|2015.52|25
1735573740000|2024-12-30 15:49:00|2030.72|2019.22|2029.71|2018.21|2031.17|2019.67|2029.01|2017.51|27
1735573750000|2024-12-30 15:49:10|2029.62|2018.12|2031.4|2019.9|2031.55|2020.05|2029.16|2017.66|27
1735573760000|2024-12-30 15:49:20|2031.22|2019.72|2030.53|2019.03|2031.43|2019.93|2030.4|2018.9|27
1735573770000|2024-12-30 15:49:30|2030.7|2019.2|2032.23|2020.73|2032.23|2020.73|2030.7|2019.2|12
1735573780000|2024-12-30 15:49:40|2032.27|2020.77|2032.68|2021.18|2033.52|2022.02|2032.19|2020.69|31
1735573790000|2024-12-30 15:49:50|2032.84|2021.34|2033.33|2021.83|2033.33|2021.83|2032.77|2021.27|24
1735573800000|2024-12-30 15:50:00|2033.3|2021.8|2032.68|2021.18|2033.5|2022|2032.58|2021.08|29
1735573810000|2024-12-30 15:50:10|2032.64|2021.14|2031.58|2020.08|2032.84|2021.34|2031.54|2020.04|24
1735573820000|2024-12-30 15:50:20|2031.24|2019.74|2031.61|2020.11|2032.27|2020.77|2031.12|2019.62|24
1735573830000|2024-12-30 15:50:30|2031.51|2020.01|2032.61|2021.11|2032.65|2021.15|2031.26|2019.76|29
1735573840000|2024-12-30 15:50:40|2032.57|2021.07|2033.5|2022|2033.5|2022|2031.42|2019.92|18
1735573850000|2024-12-30 15:50:50|2033.3|2021.8|2032.2|2020.7|2033.45|2021.95|2031.96|2020.46|22
1735573860000|2024-12-30 15:51:00|2032.07|2020.57|2030.5|2019|2032.19|2020.69|2029.99|2018.49|30
1735573870000|2024-12-30 15:51:10|2030.45|2018.95|2029.75|2018.25|2030.98|2019.48|2029.75|2018.25|21
1735573880000|2024-12-30 15:51:20|2029.86|2018.36|2030.43|2018.93|2030.84|2019.34|2029.75|2018.25|26
1735573890000|2024-12-30 15:51:30|2030.81|2019.31|2029.94|2018.44|2030.81|2019.31|2029.83|2018.33|30
1735573900000|2024-12-30 15:51:40|2029.83|2018.33|2030.77|2019.27|2031.48|2019.98|2029.83|2018.33|25
1735573910000|2024-12-30 15:51:50|2030.92|2019.42|2031.13|2019.63|2031.72|2020.22|2030.92|2019.42|16
1735573920000|2024-12-30 15:52:00|2031.12|2019.62|2030.68|2019.18|2031.12|2019.62|2030.14|2018.64|31
1735573930000|2024-12-30 15:52:10|2031.08|2019.58|2031.79|2020.29|2032.34|2020.84|2031.08|2019.58|22
1735573940000|2024-12-30 15:52:20|2031.84|2020.34|2032.2|2020.7|2032.2|2020.7|2030.62|2019.12|16
1735573950000|2024-12-30 15:52:30|2032.03|2020.53|2033.1|2021.6|2033.1|2021.6|2031.18|2019.68|23
1735573960000|2024-12-30 15:52:40|2033.2|2021.7|2033.5|2022|2033.5|2022|2033.04|2021.54|20
1735573970000|2024-12-30 15:52:50|2033.24|2021.74|2033.28|2021.78|2033.3|2021.8|2033.01|2021.51|25
1735573980000|2024-12-30 15:53:00|2033.18|2021.68|2031.82|2020.32|2033.5|2022|2031.7|2020.2|19
1735573990000|2024-12-30 15:53:10|2031.78|2020.28|2030.26|2018.76|2031.78|2020.28|2030.08|2018.58|20
1735574000000|2024-12-30 15:53:20|2030.5|2019|2030.04|2018.54|2031.33|2019.83|2030.04|2018.54|25
1735574010000|2024-12-30 15:53:30|2030.21|2018.71|2032.9|2021.4|2033.01|2021.51|2030.21|2018.71|23
1735574020000|2024-12-30 15:53:40|2032.71|2021.21|2032.33|2020.83|2033.42|2021.92|2032.32|2020.82|19
1735574030000|2024-12-30 15:53:50|2032.44|2020.94|2031.95|2020.45|2032.5|2021|2031.95|2020.45|30
1735574040000|2024-12-30 15:54:00|2032.15|2020.65|2031.79|2020.29|2032.27|2020.77|2031.19|2019.69|24
1735574050000|2024-12-30 15:54:10|2031.75|2020.25|2031.79|2020.29|2032.71|2021.21|2031.63|2020.13|22
1735574060000|2024-12-30 15:54:20|2031.83|2020.33|2030.99|2019.49|2031.83|2020.33|2030.37|2018.87|19
1735574070000|2024-12-30 15:54:30|2031.05|2019.55|2033.38|2021.88|2033.38|2021.88|2030.99|2019.49|11
1735574080000|2024-12-30 15:54:40|2032.78|2021.28|2033.26|2021.76|2033.3|2021.8|2032.55|2021.05|25
1735574090000|2024-12-30 15:54:50|2033.25|2021.75|2032.53|2021.03|2033.3|2021.8|2032.51|2021.01|28
1735574100000|2024-12-30 15:55:00|2032.11|2020.61|2031.05|2019.55|2032.31|2020.81|2031.05|2019.55|17
1735574110000|2024-12-30 15:55:10|2031.58|2020.08|2032.08|2020.58|2032.14|2020.64|2031.58|2020.08|7
1735574120000|2024-12-30 15:55:20|2031.88|2020.38|2032.16|2020.66|2032.18|2020.68|2031.88|2020.38|21
1735574130000|2024-12-30 15:55:30|2032.18|2020.68|2032.63|2021.13|2032.63|2021.13|2032.18|2020.68|16
1735574140000|2024-12-30 15:55:40|2032.37|2020.87|2032.4|2020.9|2032.44|2020.94|2032.32|2020.82|7
1735574150000|2024-12-30 15:55:50|2032.56|2021.06|2034.23|2022.73|2034.23|2022.73|2032.56|2021.06|7
1735574160000|2024-12-30 15:56:00|2035.24|2023.74|2037.91|2026.41|2037.94|2026.44|2035.1|2023.6|12
1735574170000|2024-12-30 15:56:10|2038|2026.5|2038.3|2026.8|2039.53|2028.03|2037.92|2026.42|31
1735574180000|2024-12-30 15:56:20|2038.36|2026.86|2038.3|2026.8|2038.42|2026.92|2037.38|2025.88|24
1735574190000|2024-12-30 15:56:30|2038.17|2026.67|2038.99|2027.49|2039.04|2027.54|2038.01|2026.51|25
1735574200000|2024-12-30 15:56:40|2039.14|2027.64|2037.46|2025.96|2039.18|2027.68|2037.46|2025.96|25
1735574210000|2024-12-30 15:56:50|2037.72|2026.22|2037.38|2025.88|2037.72|2026.22|2037.38|2025.88|9
1735574220000|2024-12-30 15:57:00|2036.77|2025.27|2036.21|2024.71|2036.89|2025.39|2035.76|2024.26|28
1735574230000|2024-12-30 15:57:10|2036.12|2024.62|2035.58|2024.08|2036.53|2025.03|2035.14|2023.64|25
1735574240000|2024-12-30 15:57:20|2035.52|2024.02|2034.34|2022.84|2035.62|2024.12|2034.34|2022.84|21
1735574250000|2024-12-30 15:57:30|2034.3|2022.8|2034.39|2022.89|2034.72|2023.22|2033.91|2022.41|29
1735574260000|2024-12-30 15:57:40|2034.43|2022.93|2033.05|2021.55|2034.43|2022.93|2033.05|2021.55|28
1735574270000|2024-12-30 15:57:50|2032.89|2021.39|2032.76|2021.26|2033.06|2021.56|2032.57|2021.07|20
1735574280000|2024-12-30 15:58:00|2032.68|2021.18|2033.28|2021.78|2033.28|2021.78|2032.42|2020.92|21
1735574290000|2024-12-30 15:58:10|2032.82|2021.32|2032.31|2020.81|2032.82|2021.32|2032.31|2020.81|18
1735574300000|2024-12-30 15:58:20|2032.27|2020.77|2032.41|2020.91|2032.6|2021.1|2032.25|2020.75|25
1735574310000|2024-12-30 15:58:30|2032.37|2020.87|2032.05|2020.55|2032.37|2020.87|2032.05|2020.55|8
1735574360000|2024-12-30 15:59:20|2032.43|2020.93|2032.58|2021.08|2032.58|2021.08|2032.43|2020.93|2
1735574370000|2024-12-30 15:59:30|2032.78|2021.28|2034.13|2022.63|2034.13|2022.63|2032.19|2020.69|16
1735574380000|2024-12-30 15:59:40|2034.11|2022.61|2034.09|2022.59|2034.29|2022.79|2033.13|2021.63|18
1735574390000|2024-12-30 15:59:50|2033.6|2022.1|2032.54|2021.04|2033.9|2022.4|2032.54|2021.04|27
1735574400000|2024-12-30 16:00:00|2032.5|2021|2033.24|2021.74|2033.24|2021.74|2032.05|2020.55|21
1735574410000|2024-12-30 16:00:10|2033.23|2021.73|2032.48|2020.98|2033.23|2021.73|2032.05|2020.55|20
1735574420000|2024-12-30 16:00:20|2032.42|2020.92|2032.25|2020.75|2032.53|2021.03|2032.05|2020.55|20
1735574430000|2024-12-30 16:00:30|2032.24|2020.74|2030.99|2019.49|2032.24|2020.74|2029.84|2018.34|19
1735574440000|2024-12-30 16:00:40|2031.29|2019.79|2029.75|2018.25|2031.59|2020.09|2029.75|2018.25|12
1735574450000|2024-12-30 16:00:50|2030.04|2018.54|2030.18|2018.68|2030.18|2018.68|2030.04|2018.54|2
1735574460000|2024-12-30 16:01:00|2030.29|2018.79|2029.75|2018.25|2030.3|2018.8|2029.75|2018.25|16
1735574470000|2024-12-30 16:01:10|2028.61|2017.11|2029.05|2017.55|2029.29|2017.79|2026.9|2015.4|27
1735574480000|2024-12-30 16:01:20|2029.02|2017.52|2029.24|2017.74|2030.76|2019.26|2028.65|2017.15|33
1735574490000|2024-12-30 16:01:30|2029.27|2017.77|2030.02|2018.52|2031.15|2019.65|2029.06|2017.56|27
1735574500000|2024-12-30 16:01:40|2029.59|2018.09|2028.28|2016.78|2029.77|2018.27|2027.35|2015.85|23
1735574510000|2024-12-30 16:01:50|2028.35|2016.85|2027.59|2016.09|2028.35|2016.85|2026.87|2015.37|18
1735574520000|2024-12-30 16:02:00|2027.58|2016.08|2027.78|2016.28|2028.43|2016.93|2027.58|2016.08|25
1735574530000|2024-12-30 16:02:10|2027.33|2015.83|2026.98|2015.48|2027.33|2015.83|2026.77|2015.27|21
1735574540000|2024-12-30 16:02:20|2026.99|2015.49|2030.05|2018.55|2030.05|2018.55|2026.99|2015.49|25
1735574550000|2024-12-30 16:02:30|2030.41|2018.91|2033.24|2021.74|2033.25|2021.75|2030.41|2018.91|27
1735574560000|2024-12-30 16:02:40|2033.02|2021.52|2031.52|2020.02|2033.02|2021.52|2031.18|2019.68|23
1735574570000|2024-12-30 16:02:50|2031.27|2019.77|2031.64|2020.14|2031.81|2020.31|2030.2|2018.7|25
1735574580000|2024-12-30 16:03:00|2031.55|2020.05|2031.07|2019.57|2033.03|2021.53|2030.76|2019.26|26
1735574590000|2024-12-30 16:03:10|2031.7|2020.2|2032.24|2020.74|2033.46|2021.96|2031.7|2020.2|25
1735574600000|2024-12-30 16:03:20|2032.34|2020.84|2033.3|2021.8|2034.09|2022.59|2032.31|2020.81|24
1735574610000|2024-12-30 16:03:30|2032.85|2021.35|2032.2|2020.7|2033.18|2021.68|2031.11|2019.61|28
1735574620000|2024-12-30 16:03:40|2032.21|2020.71|2033.23|2021.73|2033.46|2021.96|2032.21|2020.71|23
1735574630000|2024-12-30 16:03:50|2033.27|2021.77|2031.12|2019.62|2033.83|2022.33|2030.95|2019.45|21
1735574640000|2024-12-30 16:04:00|2031.24|2019.74|2032.67|2021.17|2032.67|2021.17|2030.48|2018.98|23
1735574650000|2024-12-30 16:04:10|2032.71|2021.21|2034.82|2023.32|2035.24|2023.74|2032.71|2021.21|28
1735574660000|2024-12-30 16:04:20|2034.42|2022.92|2033.81|2022.31|2035.75|2024.25|2033.81|2022.31|32
1735574670000|2024-12-30 16:04:30|2033.94|2022.44|2034|2022.5|2034.96|2023.46|2033.94|2022.44|26
1735574680000|2024-12-30 16:04:40|2033.79|2022.29|2035.3|2023.8|2035.48|2023.98|2033.79|2022.29|24
1735574690000|2024-12-30 16:04:50|2035.29|2023.79|2036.78|2025.28|2036.85|2025.35|2035.29|2023.79|24
1735574700000|2024-12-30 16:05:00|2036.83|2025.33|2038.59|2027.09|2039.31|2027.81|2036.83|2025.33|25
1735574710000|2024-12-30 16:05:10|2038.83|2027.33|2039.91|2028.41|2040.61|2029.11|2037.68|2026.18|27
1735574720000|2024-12-30 16:05:20|2039.56|2028.06|2036.48|2024.98|2039.77|2028.27|2036.26|2024.76|29
1735574730000|2024-12-30 16:05:30|2036.4|2024.9|2039.64|2028.14|2039.64|2028.14|2036.4|2024.9|33
1735574740000|2024-12-30 16:05:40|2039.95|2028.45|2043.73|2032.23|2043.93|2032.43|2039.95|2028.45|27
1735574750000|2024-12-30 16:05:50|2044.33|2032.83|2042.03|2030.53|2044.33|2032.83|2041.74|2030.24|16
1735574760000|2024-12-30 16:06:00|2041.57|2030.07|2044.64|2033.14|2044.65|2033.15|2041.57|2030.07|26
1735574770000|2024-12-30 16:06:10|2044.87|2033.37|2045.71|2034.21|2046|2034.5|2044.87|2033.37|29
1735574780000|2024-12-30 16:06:20|2045.82|2034.32|2043.73|2032.23|2045.82|2034.32|2042.76|2031.26|36
1735574790000|2024-12-30 16:06:30|2043.59|2032.09|2042.12|2030.62|2044.9|2033.4|2042.12|2030.62|26
1735574800000|2024-12-30 16:06:40|2041.82|2030.32|2042.24|2030.74|2042.46|2030.96|2040.05|2028.55|27
1735574810000|2024-12-30 16:06:50|2042.29|2030.79|2041.92|2030.42|2042.45|2030.95|2040.99|2029.49|15
1735574820000|2024-12-30 16:07:00|2041.76|2030.26|2038.49|2026.99|2041.76|2030.26|2038.49|2026.99|25
1735574830000|2024-12-30 16:07:10|2038.45|2026.95|2038.2|2026.7|2038.45|2026.95|2037.5|2026|25
1735574840000|2024-12-30 16:07:20|2038.24|2026.74|2040.51|2029.01|2040.6|2029.1|2038.24|2026.74|24
1735574850000|2024-12-30 16:07:30|2040.3|2028.8|2040.49|2028.99|2041.36|2029.86|2040.3|2028.8|24
1735574860000|2024-12-30 16:07:40|2040.51|2029.01|2042.95|2031.45|2042.95|2031.45|2040.35|2028.85|21
1735574870000|2024-12-30 16:07:50|2042.96|2031.46|2042.85|2031.35|2042.96|2031.46|2042.4|2030.9|17
1735574880000|2024-12-30 16:08:00|2042.64|2031.14|2042.04|2030.54|2043.06|2031.56|2042.04|2030.54|27
1735574890000|2024-12-30 16:08:10|2041.96|2030.46|2040.85|2029.35|2041.96|2030.46|2040.75|2029.25|32
1735574900000|2024-12-30 16:08:20|2040.96|2029.46|2039.76|2028.26|2041.63|2030.13|2039.76|2028.26|27
1735574910000|2024-12-30 16:08:30|2039.86|2028.36|2040.77|2029.27|2040.77|2029.27|2039.68|2028.18|24
1735574920000|2024-12-30 16:08:40|2040.74|2029.24|2041.16|2029.66|2041.16|2029.66|2040.19|2028.69|25
1735574930000|2024-12-30 16:08:50|2041.2|2029.7|2041.39|2029.89|2041.79|2030.29|2041.02|2029.52|26
1735574940000|2024-12-30 16:09:00|2041.41|2029.91|2040.33|2028.83|2041.61|2030.11|2039.71|2028.21|26
1735574950000|2024-12-30 16:09:10|2040.64|2029.14|2040.1|2028.6|2040.64|2029.14|2039.78|2028.28|28
1735574960000|2024-12-30 16:09:20|2040.14|2028.64|2039.77|2028.27|2040.46|2028.96|2039.77|2028.27|28
1735574970000|2024-12-30 16:09:30|2039.93|2028.43|2039.42|2027.92|2040.13|2028.63|2038.36|2026.86|22
1735574980000|2024-12-30 16:09:40|2039.38|2027.88|2040.15|2028.65|2040.15|2028.65|2039.1|2027.6|32
1735574990000|2024-12-30 16:09:50|2040.17|2028.67|2039.88|2028.38|2040.2|2028.7|2039.25|2027.75|17
1735575000000|2024-12-30 16:10:00|2039.93|2028.43|2037.43|2025.93|2040.04|2028.54|2037.41|2025.91|31
1735575010000|2024-12-30 16:10:10|2037.47|2025.97|2038.68|2027.18|2038.92|2027.42|2037.47|2025.97|19
1735575020000|2024-12-30 16:10:20|2038.73|2027.23|2039.23|2027.73|2039.52|2028.02|2038.73|2027.23|16
1735575030000|2024-12-30 16:10:30|2039.22|2027.72|2037.16|2025.66|2039.23|2027.73|2037.02|2025.52|27
1735575040000|2024-12-30 16:10:40|2036.88|2025.38|2037.02|2025.52|2037.02|2025.52|2035.53|2024.03|31
1735575050000|2024-12-30 16:10:50|2036.99|2025.49|2035.29|2023.79|2037.29|2025.79|2035.29|2023.79|26
1735575060000|2024-12-30 16:11:00|2036.13|2024.63|2035.02|2023.52|2036.13|2024.63|2034.71|2023.21|26
1735575070000|2024-12-30 16:11:10|2035.04|2023.54|2036.16|2024.66|2036.36|2024.86|2035.04|2023.54|22
1735575080000|2024-12-30 16:11:20|2036.2|2024.7|2037.71|2026.21|2038.36|2026.86|2035.97|2024.47|24
1735575090000|2024-12-30 16:11:30|2037.7|2026.2|2038.33|2026.83|2038.82|2027.32|2036.8|2025.3|27
1735575100000|2024-12-30 16:11:40|2038.34|2026.84|2037.33|2025.83|2038.54|2027.04|2037.33|2025.83|28
1735575110000|2024-12-30 16:11:50|2037.13|2025.63|2036.17|2024.67|2037.63|2026.13|2036.17|2024.67|28
1735575120000|2024-12-30 16:12:00|2036.28|2024.78|2036.44|2024.94|2037|2025.5|2036.28|2024.78|26
1735575130000|2024-12-30 16:12:10|2036.4|2024.9|2035.97|2024.47|2036.4|2024.9|2035.29|2023.79|25
1735575140000|2024-12-30 16:12:20|2035.98|2024.48|2035.31|2023.81|2036.55|2025.05|2035.13|2023.63|32
1735575150000|2024-12-30 16:12:30|2035.22|2023.72|2035.92|2024.42|2035.92|2024.42|2035.17|2023.67|19
1735575160000|2024-12-30 16:12:40|2035.86|2024.36|2035.33|2023.83|2035.86|2024.36|2035.06|2023.56|12
1735575170000|2024-12-30 16:12:50|2035.22|2023.72|2035.37|2023.87|2035.37|2023.87|2035.05|2023.55|30
1735575180000|2024-12-30 16:13:00|2035.32|2023.82|2035.38|2023.88|2035.38|2023.88|2035.05|2023.55|18
1735575190000|2024-12-30 16:13:10|2036.01|2024.51|2035.46|2023.96|2036.49|2024.99|2035.22|2023.72|8
1735575200000|2024-12-30 16:13:20|2035.84|2024.34|2036|2024.5|2036.36|2024.86|2035.59|2024.09|29
1735575210000|2024-12-30 16:13:30|2035.88|2024.38|2035.88|2024.38|2036.25|2024.75|2035.67|2024.17|29
1735575220000|2024-12-30 16:13:40|2035.89|2024.39|2035.79|2024.29|2035.89|2024.39|2034.97|2023.47|22
1735575230000|2024-12-30 16:13:50|2035.72|2024.22|2034.61|2023.11|2035.72|2024.22|2034.57|2023.07|26
1735575240000|2024-12-30 16:14:00|2034.53|2023.03|2033.55|2022.05|2034.53|2023.03|2033.55|2022.05|22
1735575250000|2024-12-30 16:14:10|2033.68|2022.18|2031.87|2020.37|2034.65|2023.15|2031.87|2020.37|21
1735575260000|2024-12-30 16:14:20|2031.91|2020.41|2031.97|2020.47|2032.12|2020.62|2031.65|2020.15|27
1735575270000|2024-12-30 16:14:30|2032|2020.5|2030.87|2019.37|2032.04|2020.54|2030.87|2019.37|25
1735575280000|2024-12-30 16:14:40|2030.86|2019.36|2032.05|2020.55|2032.07|2020.57|2030.47|2018.97|29
1735575290000|2024-12-30 16:14:50|2032.01|2020.51|2032.11|2020.61|2032.23|2020.73|2031.76|2020.26|18
1735575300000|2024-12-30 16:15:00|2032.08|2020.58|2032.22|2020.72|2032.22|2020.72|2031.43|2019.93|21
1735575320000|2024-12-30 16:15:20|2032.23|2020.73|2037.77|2026.27|2037.92|2026.42|2032.23|2020.73|22
1735575330000|2024-12-30 16:15:30|2037.78|2026.28|2038.36|2026.86|2038.36|2026.86|2037.78|2026.28|21
1735575340000|2024-12-30 16:15:40|2039.08|2027.58|2041.53|2030.03|2041.53|2030.03|2039.08|2027.58|19
1735575350000|2024-12-30 16:15:50|2042.34|2030.84|2041.33|2029.83|2043.46|2031.96|2041.08|2029.58|37
1735575360000|2024-12-30 16:16:00|2041.06|2029.56|2041.53|2030.03|2042.17|2030.67|2041.06|2029.56|30
1735575370000|2024-12-30 16:16:10|2041.78|2030.28|2040.8|2029.3|2042.48|2030.98|2040.64|2029.14|24
1735575380000|2024-12-30 16:16:20|2040.85|2029.35|2040.8|2029.3|2041.06|2029.56|2040.1|2028.6|21
1735575390000|2024-12-30 16:16:30|2040.7|2029.2|2039.42|2027.92|2040.78|2029.28|2039.33|2027.83|20
1735575400000|2024-12-30 16:16:40|2039.32|2027.82|2039.05|2027.55|2039.71|2028.21|2038.92|2027.42|25
1735575410000|2024-12-30 16:16:50|2039.03|2027.53|2039.28|2027.78|2039.62|2028.12|2038.94|2027.44|26
1735575420000|2024-12-30 16:17:00|2039.58|2028.08|2039.85|2028.35|2040.48|2028.98|2039.46|2027.96|24
1735575430000|2024-12-30 16:17:10|2039.75|2028.25|2040.38|2028.88|2040.55|2029.05|2039.3|2027.8|30
1735575440000|2024-12-30 16:17:20|2040.39|2028.89|2039.15|2027.65|2041.92|2030.42|2039.15|2027.65|28
1735575450000|2024-12-30 16:17:30|2039.07|2027.57|2036.86|2025.36|2039.1|2027.6|2036.86|2025.36|24
1735575460000|2024-12-30 16:17:40|2036.96|2025.46|2037.99|2026.49|2038.01|2026.51|2036.96|2025.46|23
1735575470000|2024-12-30 16:17:50|2038.05|2026.55|2038.23|2026.73|2038.46|2026.96|2037.51|2026.01|28
1735575480000|2024-12-30 16:18:00|2038.19|2026.69|2038.59|2027.09|2038.96|2027.46|2038.02|2026.52|26
1735575490000|2024-12-30 16:18:10|2038.24|2026.74|2038.07|2026.57|2038.38|2026.88|2037.57|2026.07|17
1735575500000|2024-12-30 16:18:20|2038.03|2026.53|2038.92|2027.42|2039.29|2027.79|2038.03|2026.53|24
1735575510000|2024-12-30 16:18:30|2039.1|2027.6|2041.6|2030.1|2041.96|2030.46|2039.1|2027.6|34
1735575520000|2024-12-30 16:18:40|2041.63|2030.13|2042.88|2031.38|2042.88|2031.38|2041.55|2030.05|23
1735575530000|2024-12-30 16:18:50|2042.82|2031.32|2042.72|2031.22|2043.16|2031.66|2042.63|2031.13|30
1735575540000|2024-12-30 16:19:00|2042.89|2031.39|2041.47|2029.97|2042.89|2031.39|2040.11|2028.61|29
1735575550000|2024-12-30 16:19:10|2041.52|2030.02|2042.64|2031.14|2042.87|2031.37|2041.52|2030.02|21
1735575560000|2024-12-30 16:19:20|2042.54|2031.04|2042.73|2031.23|2043.76|2032.26|2042.32|2030.82|30
1735575570000|2024-12-30 16:19:30|2043.04|2031.54|2045.88|2034.38|2046.14|2034.64|2042.13|2030.63|26
1735575580000|2024-12-30 16:19:40|2045.85|2034.35|2046.69|2035.19|2046.69|2035.19|2045.85|2034.35|22
1735575590000|2024-12-30 16:19:50|2046.7|2035.2|2045.87|2034.37|2046.7|2035.2|2045.83|2034.33|25
1735575600000|2024-12-30 16:20:00|2045.4|2033.9|2043.08|2031.58|2045.4|2033.9|2043.08|2031.58|28
1735575610000|2024-12-30 16:20:10|2042.98|2031.48|2040.25|2028.75|2043.24|2031.74|2040.25|2028.75|30
1735575620000|2024-12-30 16:20:20|2040.21|2028.71|2035.32|2023.82|2040.21|2028.71|2035.32|2023.82|23
1735575630000|2024-12-30 16:20:30|2035.22|2023.72|2035.81|2024.31|2036.2|2024.7|2034.62|2023.12|26
1735575640000|2024-12-30 16:20:40|2035.71|2024.21|2035.57|2024.07|2036.46|2024.96|2035.02|2023.52|32
1735575650000|2024-12-30 16:20:50|2035.53|2024.03|2036.03|2024.53|2036.03|2024.53|2035.39|2023.89|21
1735575660000|2024-12-30 16:21:00|2036.13|2024.63|2036.46|2024.96|2036.74|2025.24|2035.48|2023.98|34
1735575670000|2024-12-30 16:21:10|2036.62|2025.12|2036.42|2024.92|2037.15|2025.65|2036.02|2024.52|26
1735575680000|2024-12-30 16:21:20|2036.32|2024.82|2035.24|2023.74|2036.42|2024.92|2034.98|2023.48|23
1735575690000|2024-12-30 16:21:30|2035.25|2023.75|2033.32|2021.82|2035.39|2023.89|2033.32|2021.82|31
1735575700000|2024-12-30 16:21:40|2033.31|2021.81|2031.33|2019.83|2033.31|2021.81|2031.24|2019.74|31
1735575710000|2024-12-30 16:21:50|2031.28|2019.78|2031.17|2019.67|2032.15|2020.65|2030.88|2019.38|27
1735575720000|2024-12-30 16:22:00|2031.21|2019.71|2031.11|2019.61|2031.61|2020.11|2030.55|2019.05|27
1735575730000|2024-12-30 16:22:10|2031.31|2019.81|2030.77|2019.27|2031.74|2020.24|2030.55|2019.05|22
1735575740000|2024-12-30 16:22:20|2030.92|2019.42|2031.6|2020.1|2031.79|2020.29|2030.74|2019.24|32
1735575750000|2024-12-30 16:22:30|2031.64|2020.14|2030.55|2019.05|2031.67|2020.17|2030.55|2019.05|9
1735575770000|2024-12-30 16:22:50|2029.57|2018.07|2028.37|2016.87|2029.57|2018.07|2028.11|2016.61|31
1735575780000|2024-12-30 16:23:00|2028.27|2016.77|2028.28|2016.78|2028.39|2016.89|2028.05|2016.55|16
1735575790000|2024-12-30 16:23:10|2028.08|2016.58|2026.27|2014.77|2028.08|2016.58|2026.04|2014.54|9
1735575800000|2024-12-30 16:23:20|2026.25|2014.75|2026.27|2014.77|2026.97|2015.47|2025.68|2014.18|33
1735575810000|2024-12-30 16:23:30|2026.36|2014.86|2026.92|2015.42|2027.05|2015.55|2026.22|2014.72|30
1735575820000|2024-12-30 16:23:40|2027.02|2015.52|2027.35|2015.85|2027.57|2016.07|2026.99|2015.49|27
1735575830000|2024-12-30 16:23:50|2027.22|2015.72|2027.93|2016.43|2028.23|2016.73|2027.22|2015.72|21
1735575840000|2024-12-30 16:24:00|2027.86|2016.36|2027.13|2015.63|2028.62|2017.12|2026.93|2015.43|32
1735575850000|2024-12-30 16:24:10|2027.14|2015.64|2026.44|2014.94|2027.74|2016.24|2026.34|2014.84|24
1735575860000|2024-12-30 16:24:20|2026.36|2014.86|2026.48|2014.98|2026.5|2015|2026.14|2014.64|19
1735575870000|2024-12-30 16:24:30|2026.43|2014.93|2026.33|2014.83|2026.6|2015.1|2026.33|2014.83|22
1735575880000|2024-12-30 16:24:40|2026.23|2014.73|2026.35|2014.85|2026.39|2014.89|2026.18|2014.68|22
1735575890000|2024-12-30 16:24:50|2026.4|2014.9|2026.41|2014.91|2026.52|2015.02|2026.33|2014.83|29
1735575900000|2024-12-30 16:25:00|2026.52|2015.02|2027.27|2015.77|2027.27|2015.77|2026.52|2015.02|21
1735575910000|2024-12-30 16:25:10|2027.19|2015.69|2027.84|2016.34|2027.93|2016.43|2027.08|2015.58|30
1735575920000|2024-12-30 16:25:20|2027.88|2016.38|2027.72|2016.22|2028.45|2016.95|2027.64|2016.14|19
1735575930000|2024-12-30 16:25:30|2027.83|2016.33|2028.07|2016.57|2028.4|2016.9|2027.64|2016.14|26
1735575940000|2024-12-30 16:25:40|2027.97|2016.47|2028.13|2016.63|2028.16|2016.66|2027.93|2016.43|25
1735575950000|2024-12-30 16:25:50|2028.21|2016.71|2028.21|2016.71|2028.21|2016.71|2028.21|2016.71|1
1735575960000|2024-12-30 16:26:00|2028.1|2016.6|2031.68|2020.18|2031.68|2020.18|2028.1|2016.6|12
1735575970000|2024-12-30 16:26:10|2032.11|2020.61|2033.78|2022.28|2033.8|2022.3|2032.1|2020.6|25
1735575980000|2024-12-30 16:26:20|2033.93|2022.43|2033.41|2021.91|2034.86|2023.36|2033.21|2021.71|28
1735575990000|2024-12-30 16:26:30|2033.3|2021.8|2032.22|2020.72|2033.37|2021.87|2032.06|2020.56|26
1735576000000|2024-12-30 16:26:40|2032.31|2020.81|2032.69|2021.19|2033.06|2021.56|2032.14|2020.64|33
1735576010000|2024-12-30 16:26:50|2032.57|2021.07|2034.09|2022.59|2034.34|2022.84|2032.57|2021.07|27
1735576020000|2024-12-30 16:27:00|2033.99|2022.49|2032.78|2021.28|2034.33|2022.83|2032.68|2021.18|27
1735576030000|2024-12-30 16:27:10|2032.82|2021.32|2032.9|2021.4|2032.92|2021.42|2031.97|2020.47|22
1735576040000|2024-12-30 16:27:20|2032.89|2021.39|2033.61|2022.11|2033.67|2022.17|2032.35|2020.85|23
1735576050000|2024-12-30 16:27:30|2033.38|2021.88|2034.96|2023.46|2035.07|2023.57|2033.31|2021.81|23
1735576060000|2024-12-30 16:27:40|2034.48|2022.98|2033.7|2022.2|2034.48|2022.98|2033.05|2021.55|29
1735576070000|2024-12-30 16:27:50|2033.5|2022|2032.91|2021.41|2033.5|2022|2032.91|2021.41|18
1735576080000|2024-12-30 16:28:00|2032.25|2020.75|2033.1|2021.6|2033.16|2021.66|2032.25|2020.75|19
1735576090000|2024-12-30 16:28:10|2033.13|2021.63|2033.44|2021.94|2033.56|2022.06|2032.3|2020.8|32
1735576100000|2024-12-30 16:28:20|2033.49|2021.99|2033.32|2021.82|2033.78|2022.28|2033.12|2021.62|21
1735576110000|2024-12-30 16:28:30|2033.33|2021.83|2033.35|2021.85|2033.43|2021.93|2032.9|2021.4|20
1735576120000|2024-12-30 16:28:40|2033.4|2021.9|2033.08|2021.58|2033.44|2021.94|2032.62|2021.12|22
1735576130000|2024-12-30 16:28:50|2033.05|2021.55|2033.16|2021.66|2033.74|2022.24|2033.03|2021.53|24
1735576140000|2024-12-30 16:29:00|2032.97|2021.47|2033.6|2022.1|2033.76|2022.26|2032.76|2021.26|30
1735576150000|2024-12-30 16:29:10|2033.49|2021.99|2033.43|2021.93|2033.55|2022.05|2032.96|2021.46|25
1735576160000|2024-12-30 16:29:20|2033.44|2021.94|2032.56|2021.06|2033.62|2022.12|2032.39|2020.89|24
1735576170000|2024-12-30 16:29:30|2032.67|2021.17|2032.42|2020.92|2033.48|2021.98|2032.42|2020.92|26
1735576180000|2024-12-30 16:29:40|2032.28|2020.78|2031.84|2020.34|2032.68|2021.18|2031.84|2020.34|16
1735576190000|2024-12-30 16:29:50|2031.87|2020.37|2031.07|2019.57|2032.83|2021.33|2031|2019.5|28
1735576200000|2024-12-30 16:30:00|2031.04|2019.54|2031.17|2019.67|2031.22|2019.72|2030.5|2019|22
1735576210000|2024-12-30 16:30:10|2031.47|2019.97|2030.77|2019.27|2032.11|2020.61|2030.49|2018.99|22
1735576220000|2024-12-30 16:30:20|2030.67|2019.17|2032.34|2020.84|2032.34|2020.84|2030.66|2019.16|21
1735576230000|2024-12-30 16:30:30|2032.08|2020.58|2031.58|2020.08|2032.61|2021.11|2031.42|2019.92|27
1735576240000|2024-12-30 16:30:40|2031.47|2019.97|2031.93|2020.43|2032.44|2020.94|2031.47|2019.97|29
1735576250000|2024-12-30 16:30:50|2031.89|2020.39|2030.51|2019.01|2031.89|2020.39|2030.51|2019.01|26
1735576260000|2024-12-30 16:31:00|2030.48|2018.98|2028.12|2016.62|2030.48|2018.98|2028.12|2016.62|23
1735576270000|2024-12-30 16:31:10|2028.17|2016.67|2027.46|2015.96|2028.24|2016.74|2026.79|2015.29|28
1735576280000|2024-12-30 16:31:20|2027.25|2015.75|2027.33|2015.83|2027.96|2016.46|2027.18|2015.68|24
1735576290000|2024-12-30 16:31:30|2027.37|2015.87|2027.89|2016.39|2028.23|2016.73|2027.37|2015.87|27
1735576300000|2024-12-30 16:31:40|2027.87|2016.37|2026.33|2014.83|2027.93|2016.43|2026.33|2014.83|22
1735576310000|2024-12-30 16:31:50|2026.29|2014.79|2024.06|2012.56|2026.29|2014.79|2023.85|2012.35|16
1735576320000|2024-12-30 16:32:00|2024.03|2012.53|2024.41|2012.91|2025.28|2013.78|2023.37|2011.87|34
1735576330000|2024-12-30 16:32:10|2024.4|2012.9|2022.76|2011.26|2024.4|2012.9|2022.76|2011.26|18
1735576340000|2024-12-30 16:32:20|2022.89|2011.39|2023.54|2012.04|2024.19|2012.69|2022.89|2011.39|21
1735576350000|2024-12-30 16:32:30|2023.34|2011.84|2025.43|2013.93|2026.03|2014.53|2023.34|2011.84|26
1735576360000|2024-12-30 16:32:40|2025.47|2013.97|2024.03|2012.53|2025.52|2014.02|2024.03|2012.53|29
1735576370000|2024-12-30 16:32:50|2023.96|2012.46|2024.44|2012.94|2024.55|2013.05|2023.75|2012.25|24
1735576380000|2024-12-30 16:33:00|2024.57|2013.07|2024.78|2013.28|2025.06|2013.56|2024.21|2012.71|28
1735576390000|2024-12-30 16:33:10|2024.82|2013.32|2025.33|2013.83|2025.33|2013.83|2024.69|2013.19|13
1735576400000|2024-12-30 16:33:20|2025.66|2014.16|2025.34|2013.84|2026.16|2014.66|2024.89|2013.39|18
1735576410000|2024-12-30 16:33:30|2025.33|2013.83|2023.85|2012.35|2025.51|2014.01|2023.83|2012.33|22
1735576420000|2024-12-30 16:33:40|2023.95|2012.45|2023.95|2012.45|2025.37|2013.87|2023.95|2012.45|21
1735576430000|2024-12-30 16:33:50|2023.98|2012.48|2024.24|2012.74|2024.56|2013.06|2023.91|2012.41|28
1735576440000|2024-12-30 16:34:00|2024.22|2012.72|2024.5|2013|2024.89|2013.39|2024.18|2012.68|26
1735576450000|2024-12-30 16:34:10|2024.48|2012.98|2023.75|2012.25|2024.48|2012.98|2023.75|2012.25|8
1735576500000|2024-12-30 16:35:00|2023.19|2011.69|2022.36|2010.86|2023.19|2011.69|2020.63|2009.13|18
1735576510000|2024-12-30 16:35:10|2022.26|2010.76|2022.74|2011.24|2023.27|2011.77|2022.26|2010.76|29
1735576520000|2024-12-30 16:35:20|2022.94|2011.44|2024.41|2012.91|2024.45|2012.95|2022.74|2011.24|27
1735576530000|2024-12-30 16:35:30|2024.43|2012.93|2024.08|2012.58|2024.76|2013.26|2024.08|2012.58|27
1735576540000|2024-12-30 16:35:40|2023.93|2012.43|2022.41|2010.91|2023.96|2012.46|2022.31|2010.81|24
1735576550000|2024-12-30 16:35:50|2022.46|2010.96|2022.73|2011.23|2022.85|2011.35|2022.46|2010.96|19
1735576560000|2024-12-30 16:36:00|2022.93|2011.43|2026.33|2014.83|2027|2015.5|2022.93|2011.43|35
1735576570000|2024-12-30 16:36:10|2026.43|2014.93|2027.66|2016.16|2028.05|2016.55|2026.43|2014.93|31
1735576580000|2024-12-30 16:36:20|2027.67|2016.17|2028.91|2017.41|2028.91|2017.41|2027.65|2016.15|26
1735576590000|2024-12-30 16:36:30|2029.21|2017.71|2030.34|2018.84|2030.34|2018.84|2029.14|2017.64|22
1735576600000|2024-12-30 16:36:40|2030.39|2018.89|2027.98|2016.48|2030.39|2018.89|2027.98|2016.48|29
1735576610000|2024-12-30 16:36:50|2028.02|2016.52|2025.82|2014.32|2028.02|2016.52|2025.8|2014.3|19
1735576620000|2024-12-30 16:37:00|2025.6|2014.1|2024.83|2013.33|2026.04|2014.54|2024.68|2013.18|24
1735576630000|2024-12-30 16:37:10|2024.84|2013.34|2025.07|2013.57|2025.39|2013.89|2024.76|2013.26|29
1735576640000|2024-12-30 16:37:20|2024.8|2013.3|2023.35|2011.85|2024.8|2013.3|2023.2|2011.7|24
1735576650000|2024-12-30 16:37:30|2023.34|2011.84|2023.59|2012.09|2024.38|2012.88|2022.97|2011.47|32
1735576660000|2024-12-30 16:37:40|2023.69|2012.19|2023.96|2012.46|2024.03|2012.53|2023.35|2011.85|26
1735576670000|2024-12-30 16:37:50|2024.07|2012.57|2024.48|2012.98|2024.53|2013.03|2023.89|2012.39|27
1735576680000|2024-12-30 16:38:00|2024.53|2013.03|2022.99|2011.49|2024.53|2013.03|2022.99|2011.49|23
1735576690000|2024-12-30 16:38:10|2022.53|2011.03|2023.55|2012.05|2023.65|2012.15|2022.52|2011.02|27
1735576700000|2024-12-30 16:38:20|2023.49|2011.99|2023.99|2012.49|2024.06|2012.56|2023.48|2011.98|18
1735576710000|2024-12-30 16:38:30|2024.01|2012.51|2022.98|2011.48|2024.39|2012.89|2022.61|2011.11|24
1735576720000|2024-12-30 16:38:40|2022.97|2011.47|2024.08|2012.58|2024.08|2012.58|2022.62|2011.12|17
1735576730000|2024-12-30 16:38:50|2024.02|2012.52|2023.26|2011.76|2024.08|2012.58|2023.2|2011.7|18
1735576740000|2024-12-30 16:39:00|2023.1|2011.6|2021.86|2010.36|2023.38|2011.88|2021.86|2010.36|28
1735576750000|2024-12-30 16:39:10|2021.82|2010.32|2023.08|2011.58|2023.43|2011.93|2021.75|2010.25|23
1735576760000|2024-12-30 16:39:20|2022.98|2011.48|2023.18|2011.68|2023.36|2011.86|2022.79|2011.29|30
1735576770000|2024-12-30 16:39:30|2023.14|2011.64|2022.15|2010.65|2023.36|2011.86|2022.01|2010.51|27
1735576780000|2024-12-30 16:39:40|2022.01|2010.51|2022.5|2011|2022.55|2011.05|2021.9|2010.4|20
1735576790000|2024-12-30 16:39:50|2022.51|2011.01|2022.9|2011.4|2022.93|2011.43|2022.26|2010.76|18
1735576800000|2024-12-30 16:40:00|2022.83|2011.33|2022.33|2010.83|2022.99|2011.49|2021.96|2010.46|29
1735576810000|2024-12-30 16:40:10|2022.39|2010.89|2023.94|2012.44|2024.06|2012.56|2022.39|2010.89|24
1735576820000|2024-12-30 16:40:20|2023.79|2012.29|2022.22|2010.72|2023.95|2012.45|2022.22|2010.72|28
1735576830000|2024-12-30 16:40:30|2022.23|2010.73|2022.38|2010.88|2023.11|2011.61|2021.99|2010.49|30
1735576840000|2024-12-30 16:40:40|2022.41|2010.91|2022.16|2010.66|2022.87|2011.37|2021.86|2010.36|23
1735576850000|2024-12-30 16:40:50|2022.24|2010.74|2022.94|2011.44|2023.18|2011.68|2022.07|2010.57|26
1735576860000|2024-12-30 16:41:00|2022.89|2011.39|2022.33|2010.83|2023.33|2011.83|2022.33|2010.83|20
1735576870000|2024-12-30 16:41:10|2022.29|2010.79|2022.37|2010.87|2022.37|2010.87|2021.55|2010.05|25
1735576880000|2024-12-30 16:41:20|2022.2|2010.7|2022.8|2011.3|2022.83|2011.33|2021.92|2010.42|23
1735576890000|2024-12-30 16:41:30|2022.83|2011.33|2025.48|2013.98|2025.69|2014.19|2022.83|2011.33|24
1735576900000|2024-12-30 16:41:40|2025.52|2014.02|2025.56|2014.06|2025.56|2014.06|2025.15|2013.65|19
1735576910000|2024-12-30 16:41:50|2025.65|2014.15|2025.33|2013.83|2025.94|2014.44|2025.13|2013.63|26
1735576920000|2024-12-30 16:42:00|2025.34|2013.84|2023.8|2012.3|2025.34|2013.84|2023.69|2012.19|22
1735576930000|2024-12-30 16:42:10|2023.85|2012.35|2024.27|2012.77|2024.33|2012.83|2023.85|2012.35|12
1735576940000|2024-12-30 16:42:20|2024.21|2012.71|2023.14|2011.64|2024.43|2012.93|2023.1|2011.6|26
1735576950000|2024-12-30 16:42:30|2023.17|2011.67|2024.19|2012.69|2024.24|2012.74|2023.01|2011.51|12
1735576960000|2024-12-30 16:42:40|2024.09|2012.59|2023.89|2012.39|2024.2|2012.7|2023.76|2012.26|19
1735576970000|2024-12-30 16:42:50|2023.83|2012.33|2024.68|2013.18|2024.68|2013.18|2023.82|2012.32|8
1735576980000|2024-12-30 16:43:00|2024.78|2013.28|2026.13|2014.63|2026.13|2014.63|2024.78|2013.28|19
1735576990000|2024-12-30 16:43:10|2026.23|2014.73|2026.32|2014.82|2026.75|2015.25|2026.18|2014.68|16
1735577000000|2024-12-30 16:43:20|2026.33|2014.83|2025.74|2014.24|2026.33|2014.83|2025.06|2013.56|30
1735577010000|2024-12-30 16:43:30|2025.79|2014.29|2026.75|2015.25|2026.81|2015.31|2025.56|2014.06|16
1735577020000|2024-12-30 16:43:40|2026.76|2015.26|2028.14|2016.64|2028.27|2016.77|2026.76|2015.26|22
1735577030000|2024-12-30 16:43:50|2028.06|2016.56|2029.99|2018.49|2030.11|2018.61|2028.06|2016.56|28
1735577040000|2024-12-30 16:44:00|2029.93|2018.43|2029.62|2018.12|2029.96|2018.46|2028.19|2016.69|27
1735577050000|2024-12-30 16:44:10|2029.68|2018.18|2030.34|2018.84|2030.34|2018.84|2029.66|2018.16|23
1735577060000|2024-12-30 16:44:20|2030.33|2018.83|2028.75|2017.25|2030.39|2018.89|2028.56|2017.06|28
1735577070000|2024-12-30 16:44:30|2028.84|2017.34|2029.21|2017.71|2029.21|2017.71|2028.7|2017.2|21
1735577080000|2024-12-30 16:44:40|2029.23|2017.73|2030.26|2018.76|2030.31|2018.81|2029.09|2017.59|22
1735577090000|2024-12-30 16:44:50|2030.25|2018.75|2029.31|2017.81|2030.25|2018.75|2029.31|2017.81|26
1735577100000|2024-12-30 16:45:00|2029.28|2017.78|2028.7|2017.2|2029.37|2017.87|2028.26|2016.76|27
1735577110000|2024-12-30 16:45:10|2028.71|2017.21|2029.44|2017.94|2029.53|2018.03|2028.63|2017.13|21
1735577120000|2024-12-30 16:45:20|2029.4|2017.9|2027.54|2016.04|2029.4|2017.9|2027.54|2016.04|25
1735577130000|2024-12-30 16:45:30|2027.47|2015.97|2027.53|2016.03|2027.84|2016.34|2026.67|2015.17|20
1735577140000|2024-12-30 16:45:40|2027.45|2015.95|2027.43|2015.93|2027.57|2016.07|2026.61|2015.11|28
1735577150000|2024-12-30 16:45:50|2027.42|2015.92|2027.27|2015.77|2027.45|2015.95|2027.16|2015.66|21
1735577160000|2024-12-30 16:46:00|2027.23|2015.73|2027.07|2015.57|2027.6|2016.1|2026.97|2015.47|24
1735577170000|2024-12-30 16:46:10|2027.05|2015.55|2026.14|2014.64|2027.07|2015.57|2025.91|2014.41|14
1735577180000|2024-12-30 16:46:20|2025.98|2014.48|2023.75|2012.25|2025.98|2014.48|2023.75|2012.25|33
1735577190000|2024-12-30 16:46:30|2023.77|2012.27|2023.85|2012.35|2024.54|2013.04|2023.77|2012.27|22
1735577200000|2024-12-30 16:46:40|2023.75|2012.25|2023.77|2012.27|2024.47|2012.97|2023.75|2012.25|17
1735577210000|2024-12-30 16:46:50|2023.83|2012.33|2024.14|2012.64|2025.26|2013.76|2023.83|2012.33|22
1735577220000|2024-12-30 16:47:00|2024.11|2012.61|2023.75|2012.25|2024.11|2012.61|2023.75|2012.25|5
1735577230000|2024-12-30 16:47:10|2022.25|2010.75|2021.53|2010.03|2022.31|2010.81|2021.47|2009.97|13
1735577240000|2024-12-30 16:47:20|2021.5|2010|2021.33|2009.83|2022.95|2011.45|2021.3|2009.8|24
1735577250000|2024-12-30 16:47:30|2021.23|2009.73|2021.98|2010.48|2021.98|2010.48|2021.13|2009.63|14
1735577260000|2024-12-30 16:47:40|2022.19|2010.69|2022.81|2011.31|2022.81|2011.31|2022.19|2010.69|5
1735577270000|2024-12-30 16:47:50|2022.99|2011.49|2021.83|2010.33|2023.08|2011.58|2021.1|2009.6|25
1735577280000|2024-12-30 16:48:00|2021.78|2010.28|2021.42|2009.92|2022.43|2010.93|2021.24|2009.74|29
1735577290000|2024-12-30 16:48:10|2021.2|2009.7|2020.31|2008.81|2021.21|2009.71|2020.24|2008.74|23
1735577300000|2024-12-30 16:48:20|2020.58|2009.08|2018.88|2007.38|2020.6|2009.1|2018.17|2006.67|26
1735577310000|2024-12-30 16:48:30|2018.83|2007.33|2019.59|2008.09|2020.5|2009|2018.83|2007.33|22
1735577320000|2024-12-30 16:48:40|2019.28|2007.78|2018.26|2006.76|2019.28|2007.78|2018.26|2006.76|20
1735577330000|2024-12-30 16:48:50|2018.16|2006.66|2016.82|2005.32|2018.16|2006.66|2016.64|2005.14|19
1735577340000|2024-12-30 16:49:00|2016.61|2005.11|2016.02|2004.52|2017.42|2005.92|2015.85|2004.35|24
1735577350000|2024-12-30 16:49:10|2015.91|2004.41|2016.97|2005.47|2017.09|2005.59|2015.86|2004.36|23
1735577360000|2024-12-30 16:49:20|2016.85|2005.35|2016.22|2004.72|2017.12|2005.62|2015.75|2004.25|23
1735577370000|2024-12-30 16:49:30|2016.27|2004.77|2016.02|2004.52|2016.55|2005.05|2015.78|2004.28|26
1735577380000|2024-12-30 16:49:40|2015.92|2004.42|2015.75|2004.25|2015.92|2004.42|2015.75|2004.25|2
1735577420000|2024-12-30 16:50:20|2015.85|2004.35|2017.41|2005.91|2017.41|2005.91|2015.85|2004.35|15
1735577430000|2024-12-30 16:50:30|2017.45|2005.95|2018.52|2007.02|2019.32|2007.82|2017.39|2005.89|32
1735577440000|2024-12-30 16:50:40|2018.62|2007.12|2019.71|2008.21|2019.71|2008.21|2018.62|2007.12|25
1735577450000|2024-12-30 16:50:50|2020.28|2008.78|2020.11|2008.61|2021.44|2009.94|2020.11|2008.61|32
1735577460000|2024-12-30 16:51:00|2020.18|2008.68|2021.62|2010.12|2021.62|2010.12|2019.05|2007.55|25
1735577470000|2024-12-30 16:51:10|2022.74|2011.24|2023.6|2012.1|2023.71|2012.21|2022.74|2011.24|9
1735577480000|2024-12-30 16:51:20|2023.61|2012.11|2025.46|2013.96|2025.58|2014.08|2023.51|2012.01|30
1735577490000|2024-12-30 16:51:30|2025.55|2014.05|2025.26|2013.76|2025.63|2014.13|2024.84|2013.34|20
1735577500000|2024-12-30 16:51:40|2025.23|2013.73|2023.65|2012.15|2025.23|2013.73|2023.5|2012|35
1735577510000|2024-12-30 16:51:50|2023.61|2012.11|2022|2010.5|2023.61|2012.11|2021.8|2010.3|31
1735577520000|2024-12-30 16:52:00|2021.99|2010.49|2022.58|2011.08|2023.13|2011.63|2021.99|2010.49|25
1735577530000|2024-12-30 16:52:10|2022.57|2011.07|2024.52|2013.02|2028.76|2017.26|2022.46|2010.96|24
1735577540000|2024-12-30 16:52:20|2024.6|2013.1|2025.91|2014.41|2026.46|2014.96|2024.6|2013.1|24
1735577550000|2024-12-30 16:52:30|2026.01|2014.51|2026.67|2015.17|2026.72|2015.22|2025.98|2014.48|22
1735577560000|2024-12-30 16:52:40|2026.63|2015.13|2026.23|2014.73|2026.71|2015.21|2026.16|2014.66|23
1735577570000|2024-12-30 16:52:50|2026.37|2014.87|2026.9|2015.4|2026.9|2015.4|2026.11|2014.61|27
1735577580000|2024-12-30 16:53:00|2026.85|2015.35|2025.89|2014.39|2027|2015.5|2025.7|2014.2|29
1735577590000|2024-12-30 16:53:10|2025.87|2014.37|2026.2|2014.7|2026.2|2014.7|2025.67|2014.17|13
1735577600000|2024-12-30 16:53:20|2026.69|2015.19|2027.38|2015.88|2027.5|2016|2026.69|2015.19|10
1735577610000|2024-12-30 16:53:30|2027.54|2016.04|2026.6|2015.1|2027.54|2016.04|2026.18|2014.68|28
1735577620000|2024-12-30 16:53:40|2026.67|2015.17|2025.85|2014.35|2026.69|2015.19|2025.69|2014.19|24
1735577630000|2024-12-30 16:53:50|2025.8|2014.3|2027.41|2015.91|2027.48|2015.98|2025.8|2014.3|31
1735577640000|2024-12-30 16:54:00|2027.42|2015.92|2024.96|2013.46|2027.62|2016.12|2024.95|2013.45|31
1735577650000|2024-12-30 16:54:10|2024.82|2013.32|2023.64|2012.14|2024.93|2013.43|2023.64|2012.14|32
1735577660000|2024-12-30 16:54:20|2023.68|2012.18|2023.92|2012.42|2024.32|2012.82|2023.68|2012.18|27
1735577670000|2024-12-30 16:54:30|2023.68|2012.18|2024.06|2012.56|2024.45|2012.95|2023.65|2012.15|28
1735577680000|2024-12-30 16:54:40|2024.03|2012.53|2023.75|2012.25|2024.15|2012.65|2023.39|2011.89|25
1735577690000|2024-12-30 16:54:50|2023.7|2012.2|2023.52|2012.02|2023.87|2012.37|2023.34|2011.84|24
1735577700000|2024-12-30 16:55:00|2023.59|2012.09|2023.59|2012.09|2023.59|2012.09|2023.59|2012.09|1
1735577710000|2024-12-30 16:55:10|2024.4|2012.9|2025.04|2013.54|2025.41|2013.91|2024.4|2012.9|15
1735577720000|2024-12-30 16:55:20|2024.98|2013.48|2025.05|2013.55|2025.3|2013.8|2024.59|2013.09|24
1735577730000|2024-12-30 16:55:30|2024.84|2013.34|2023.87|2012.37|2024.84|2013.34|2023.45|2011.95|31
1735577740000|2024-12-30 16:55:40|2023.77|2012.27|2023.88|2012.38|2023.88|2012.38|2023.4|2011.9|23
1735577750000|2024-12-30 16:55:50|2024.48|2012.98|2024.06|2012.56|2024.88|2013.38|2023.93|2012.43|14
1735577760000|2024-12-30 16:56:00|2024.05|2012.55|2022.85|2011.35|2024.05|2012.55|2022.85|2011.35|20
1735577770000|2024-12-30 16:56:10|2022.96|2011.46|2023.15|2011.65|2023.15|2011.65|2022.86|2011.36|29
1735577780000|2024-12-30 16:56:20|2023.43|2011.93|2023.7|2012.2|2023.77|2012.27|2023.21|2011.71|30
1735577790000|2024-12-30 16:56:30|2023.78|2012.28|2024.56|2013.06|2024.61|2013.11|2023.73|2012.23|17
1735577800000|2024-12-30 16:56:40|2024.57|2013.07|2024.64|2013.14|2024.69|2013.19|2024.32|2012.82|23
1735577810000|2024-12-30 16:56:50|2024.69|2013.19|2025.09|2013.59|2025.41|2013.91|2024.69|2013.19|22
1735577820000|2024-12-30 16:57:00|2024.65|2013.15|2024.58|2013.08|2024.92|2013.42|2024.17|2012.67|31
1735577830000|2024-12-30 16:57:10|2024.41|2012.91|2023.09|2011.59|2024.62|2013.12|2023.03|2011.53|24
1735577840000|2024-12-30 16:57:20|2023.18|2011.68|2022.92|2011.42|2023.18|2011.68|2022.85|2011.35|14
1735577850000|2024-12-30 16:57:30|2022.97|2011.47|2024.12|2012.62|2024.75|2013.25|2022.97|2011.47|10
1735577860000|2024-12-30 16:57:40|2024.11|2012.61|2024.03|2012.53|2024.16|2012.66|2024.03|2012.53|19
1735577870000|2024-12-30 16:57:50|2024.05|2012.55|2024.01|2012.51|2024.05|2012.55|2023.51|2012.01|28
1735577880000|2024-12-30 16:58:00|2024.06|2012.56|2024.73|2013.23|2024.84|2013.34|2023.9|2012.4|13
1735577890000|2024-12-30 16:58:10|2024.58|2013.08|2024.42|2012.92|2024.58|2013.08|2023.23|2011.73|33
1735577900000|2024-12-30 16:58:20|2024.32|2012.82|2024.13|2012.63|2024.65|2013.15|2023.74|2012.24|33
1735577910000|2024-12-30 16:58:30|2024.33|2012.83|2024.49|2012.99|2024.64|2013.14|2024.04|2012.54|24
1735577920000|2024-12-30 16:58:40|2024.48|2012.98|2024.26|2012.76|2024.48|2012.98|2023.69|2012.19|19
1735577930000|2024-12-30 16:58:50|2024.16|2012.66|2023.79|2012.29|2024.24|2012.74|2023.71|2012.21|26
1735577940000|2024-12-30 16:59:00|2023.89|2012.39|2023.82|2012.32|2024.42|2012.92|2023.69|2012.19|25
1735577950000|2024-12-30 16:59:10|2023.85|2012.35|2024.28|2012.78|2024.28|2012.78|2023.85|2012.35|14
1735577960000|2024-12-30 16:59:20|2024.26|2012.76|2024.34|2012.84|2024.51|2013.01|2023.97|2012.47|18
1735577970000|2024-12-30 16:59:30|2024.56|2013.06|2024.41|2012.91|2024.56|2013.06|2024.41|2012.91|20
1735577980000|2024-12-30 16:59:40|2024.42|2012.92|2024.46|2012.96|2024.48|2012.98|2024.4|2012.9|20
1735577990000|2024-12-30 16:59:50|2024.48|2012.98|2026.6|2015.1|2026.6|2015.1|2024.48|2012.98|13
1735578000000|2024-12-30 17:00:00|2026.64|2015.14|2027.53|2016.03|2027.55|2016.05|2026.35|2014.85|28
1735578010000|2024-12-30 17:00:10|2027.6|2016.1|2027.62|2016.12|2027.62|2016.12|2026.78|2015.28|17
1735578020000|2024-12-30 17:00:20|2028.13|2016.63|2028.68|2017.18|2028.68|2017.18|2028.13|2016.63|11
1735578030000|2024-12-30 17:00:30|2028.66|2017.16|2030.86|2019.36|2031.06|2019.56|2028.56|2017.06|6
1735578040000|2024-12-30 17:00:40|2030.71|2019.21|2031.11|2019.61|2031.11|2019.61|2030.71|2019.21|6
1735578050000|2024-12-30 17:00:50|2031.08|2019.58|2032.5|2021|2032.79|2021.29|2031.08|2019.58|17
1735578060000|2024-12-30 17:01:00|2032.31|2020.81|2032.39|2020.89|2032.42|2020.92|2031.17|2019.67|23
1735578070000|2024-12-30 17:01:10|2032.31|2020.81|2032.57|2021.07|2032.57|2021.07|2032.13|2020.63|8
1735578080000|2024-12-30 17:01:20|2033.69|2022.19|2035.03|2023.53|2035.13|2023.63|2033.69|2022.19|14
1735578090000|2024-12-30 17:01:30|2035.02|2023.52|2035.49|2023.99|2035.99|2024.49|2035|2023.5|21
1735578100000|2024-12-30 17:01:40|2035.48|2023.98|2035.16|2023.66|2035.58|2024.08|2035.16|2023.66|23
1735578110000|2024-12-30 17:01:50|2034.07|2022.57|2031.06|2019.56|2034.07|2022.57|2030.93|2019.43|15
1735578120000|2024-12-30 17:02:00|2031.01|2019.51|2031.17|2019.67|2031.43|2019.93|2030.67|2019.17|14
1735578130000|2024-12-30 17:02:10|2031.12|2019.62|2031.65|2020.15|2032.08|2020.58|2030.38|2018.88|33
1735578140000|2024-12-30 17:02:20|2031.69|2020.19|2032.79|2021.29|2033.01|2021.51|2031.69|2020.19|32
1735578150000|2024-12-30 17:02:30|2032.76|2021.26|2031.37|2019.87|2032.76|2021.26|2031.37|2019.87|31
1735578160000|2024-12-30 17:02:40|2031.34|2019.84|2033.28|2021.78|2033.37|2021.87|2031.34|2019.84|36
1735578170000|2024-12-30 17:02:50|2033.18|2021.68|2033.04|2021.54|2033.29|2021.79|2032.23|2020.73|28
1735578180000|2024-12-30 17:03:00|2033.05|2021.55|2034.89|2023.39|2035.64|2024.14|2033.03|2021.53|28
1735578190000|2024-12-30 17:03:10|2034.97|2023.47|2035.7|2024.2|2035.7|2024.2|2034.95|2023.45|25
1735578200000|2024-12-30 17:03:20|2035.8|2024.3|2035.03|2023.53|2035.85|2024.35|2034.97|2023.47|19
1735578210000|2024-12-30 17:03:30|2035.09|2023.59|2032.21|2020.71|2035.09|2023.59|2032.21|2020.71|30
1735578220000|2024-12-30 17:03:40|2032.16|2020.66|2030.54|2019.04|2032.16|2020.66|2030.43|2018.93|31
1735578230000|2024-12-30 17:03:50|2030.35|2018.85|2031.68|2020.18|2031.68|2020.18|2029.93|2018.43|26
1735578240000|2024-12-30 17:04:00|2031.81|2020.31|2030.25|2018.75|2031.81|2020.31|2030.25|2018.75|24
1735578250000|2024-12-30 17:04:10|2030.22|2018.72|2028.83|2017.33|2030.55|2019.05|2028.72|2017.22|28
1735578260000|2024-12-30 17:04:20|2028.98|2017.48|2028.94|2017.44|2029.15|2017.65|2028.33|2016.83|27
1735578270000|2024-12-30 17:04:30|2028.89|2017.39|2029.95|2018.45|2030.89|2019.39|2028.89|2017.39|31
1735578280000|2024-12-30 17:04:40|2029.62|2018.12|2028.05|2016.55|2029.62|2018.12|2027.64|2016.14|26
1735578290000|2024-12-30 17:04:50|2028.04|2016.54|2028.53|2017.03|2028.87|2017.37|2028.04|2016.54|28
1735578300000|2024-12-30 17:05:00|2028.54|2017.04|2027.3|2015.8|2028.54|2017.04|2027.3|2015.8|28
1735578310000|2024-12-30 17:05:10|2027.07|2015.57|2027.39|2015.89|2027.84|2016.34|2026.86|2015.36|31
1735578320000|2024-12-30 17:05:20|2027.49|2015.99|2027.28|2015.78|2027.65|2016.15|2026.43|2014.93|25
1735578330000|2024-12-30 17:05:30|2027.08|2015.58|2026.15|2014.65|2027.4|2015.9|2026.15|2014.65|30
1735578340000|2024-12-30 17:05:40|2026.16|2014.66|2026.41|2014.91|2026.88|2015.38|2026.16|2014.66|25
1735578350000|2024-12-30 17:05:50|2026.48|2014.98|2025.63|2014.13|2026.48|2014.98|2025.63|2014.13|18
1735578360000|2024-12-30 17:06:00|2025.28|2013.78|2025.28|2013.78|2025.73|2014.23|2024.82|2013.32|27
1735578370000|2024-12-30 17:06:10|2025.24|2013.74|2025.15|2013.65|2025.31|2013.81|2024.88|2013.38|20
1735578380000|2024-12-30 17:06:20|2024.86|2013.36|2024.86|2013.36|2024.86|2013.36|2024.86|2013.36|1
1735578390000|2024-12-30 17:06:30|2023.85|2012.35|2022.85|2011.35|2023.85|2012.35|2022.85|2011.35|18
1735578400000|2024-12-30 17:06:40|2022.94|2011.44|2023.64|2012.14|2023.76|2012.26|2022.85|2011.35|26
1735578410000|2024-12-30 17:06:50|2023.81|2012.31|2024.37|2012.87|2024.71|2013.21|2023.81|2012.31|30
1735578420000|2024-12-30 17:07:00|2024.26|2012.76|2023.11|2011.61|2024.33|2012.83|2022.87|2011.37|26
1735578430000|2024-12-30 17:07:10|2023.21|2011.71|2023.14|2011.64|2023.52|2012.02|2022.97|2011.47|31
1735578440000|2024-12-30 17:07:20|2023.04|2011.54|2023.39|2011.89|2023.43|2011.93|2022.85|2011.35|26
1735578450000|2024-12-30 17:07:30|2023.79|2012.29|2023.38|2011.88|2023.79|2012.29|2022.85|2011.35|18
1735578460000|2024-12-30 17:07:40|2023.37|2011.87|2022.88|2011.38|2023.88|2012.38|2022.88|2011.38|26
1735578470000|2024-12-30 17:07:50|2022.85|2011.35|2022.99|2011.49|2022.99|2011.49|2022.85|2011.35|19
1735578480000|2024-12-30 17:08:00|2022.92|2011.42|2022.85|2011.35|2023.21|2011.71|2022.85|2011.35|23
1735578490000|2024-12-30 17:08:10|2023|2011.5|2022.99|2011.49|2023.38|2011.88|2022.99|2011.49|5
1735578500000|2024-12-30 17:08:20|2023.12|2011.62|2023.12|2011.62|2023.5|2012|2022.92|2011.42|28
1735578510000|2024-12-30 17:08:30|2023.06|2011.56|2022.97|2011.47|2023.42|2011.92|2022.95|2011.45|20
1735578520000|2024-12-30 17:08:40|2023.02|2011.52|2022.85|2011.35|2023.84|2012.34|2022.85|2011.35|16
1735578540000|2024-12-30 17:09:00|2022.94|2011.44|2024.79|2013.29|2024.82|2013.32|2022.94|2011.44|28
1735578550000|2024-12-30 17:09:10|2024.78|2013.28|2025.17|2013.67|2025.24|2013.74|2023.93|2012.43|30
1735578560000|2024-12-30 17:09:20|2025.04|2013.54|2023.92|2012.42|2025.04|2013.54|2023.77|2012.27|36
1735578570000|2024-12-30 17:09:30|2024.26|2012.76|2024.2|2012.7|2024.68|2013.18|2024.2|2012.7|26
1735578600000|2024-12-30 17:10:00|2024.25|2012.75|2025.27|2013.77|2025.31|2013.81|2024.25|2012.75|9
1735578610000|2024-12-30 17:10:10|2025.26|2013.76|2025.58|2014.08|2025.92|2014.42|2025.2|2013.7|28
1735578620000|2024-12-30 17:10:20|2025.71|2014.21|2026.69|2015.19|2027.26|2015.76|2025.71|2014.21|25
1735578630000|2024-12-30 17:10:30|2026.59|2015.09|2028.97|2017.47|2029.02|2017.52|2026.59|2015.09|30
1735578640000|2024-12-30 17:10:40|2028.92|2017.42|2028.76|2017.26|2029.25|2017.75|2027.55|2016.05|32
1735578650000|2024-12-30 17:10:50|2028.81|2017.31|2028.15|2016.65|2028.96|2017.46|2027.99|2016.49|29
1735578660000|2024-12-30 17:11:00|2028.25|2016.75|2031.98|2020.48|2031.98|2020.48|2028.25|2016.75|21
1735578670000|2024-12-30 17:11:10|2032.66|2021.16|2032.39|2020.89|2032.66|2021.16|2032.13|2020.63|17
1735578680000|2024-12-30 17:11:20|2032.5|2021|2031.04|2019.54|2032.5|2021|2031.01|2019.51|32
1735578690000|2024-12-30 17:11:30|2030.91|2019.41|2030|2018.5|2030.91|2019.41|2029.75|2018.25|30
1735578700000|2024-12-30 17:11:40|2029.88|2018.38|2029.25|2017.75|2029.93|2018.43|2029.03|2017.53|31
1735578710000|2024-12-30 17:11:50|2029.45|2017.95|2029.4|2017.9|2029.45|2017.95|2028.99|2017.49|22
1735578720000|2024-12-30 17:12:00|2029.31|2017.81|2029.96|2018.46|2029.96|2018.46|2029.31|2017.81|12
1735578730000|2024-12-30 17:12:10|2029.94|2018.44|2029.8|2018.3|2029.96|2018.46|2029.74|2018.24|16
1735578740000|2024-12-30 17:12:20|2029.81|2018.31|2029.96|2018.46|2029.96|2018.46|2029.28|2017.78|14
1735578750000|2024-12-30 17:12:30|2029.9|2018.4|2029.71|2018.21|2029.9|2018.4|2029.24|2017.74|24
1735578760000|2024-12-30 17:12:40|2029.76|2018.26|2029.33|2017.83|2029.96|2018.46|2028.78|2017.28|28
1735578770000|2024-12-30 17:12:50|2029.36|2017.86|2029.96|2018.46|2029.96|2018.46|2029.09|2017.59|22
1735578800000|2024-12-30 17:13:20|2029.9|2018.4|2029.87|2018.37|2029.93|2018.43|2029.43|2017.93|12
1735578810000|2024-12-30 17:13:30|2029.89|2018.39|2029.59|2018.09|2029.94|2018.44|2029.59|2018.09|27
1735578820000|2024-12-30 17:13:40|2029.4|2017.9|2028.36|2016.86|2029.48|2017.98|2027.93|2016.43|23
1735578830000|2024-12-30 17:13:50|2028.28|2016.78|2027.18|2015.68|2028.39|2016.89|2027.18|2015.68|34
1735578840000|2024-12-30 17:14:00|2027.58|2016.08|2028|2016.5|2028.43|2016.93|2027.58|2016.08|21
1735578850000|2024-12-30 17:14:10|2027.89|2016.39|2028.13|2016.63|2028.37|2016.87|2027.51|2016.01|23
1735578860000|2024-12-30 17:14:20|2028.17|2016.67|2027.5|2016|2028.56|2017.06|2027.5|2016|18
1735578870000|2024-12-30 17:14:30|2027.2|2015.7|2027.16|2015.66|2027.47|2015.97|2027.16|2015.66|18
1735578880000|2024-12-30 17:14:40|2027.24|2015.74|2027.35|2015.85|2027.77|2016.27|2027.24|2015.74|26
1735578890000|2024-12-30 17:14:50|2027.3|2015.8|2026.86|2015.36|2027.3|2015.8|2026.82|2015.32|20
1735578900000|2024-12-30 17:15:00|2027.36|2015.86|2027.59|2016.09|2027.81|2016.31|2026.82|2015.32|24
1735578910000|2024-12-30 17:15:10|2027.58|2016.08|2028.37|2016.87|2028.37|2016.87|2027.55|2016.05|32
1735578920000|2024-12-30 17:15:20|2028.3|2016.8|2028.5|2017|2028.68|2017.18|2027.99|2016.49|26
1735578930000|2024-12-30 17:15:30|2028.4|2016.9|2028.71|2017.21|2029.52|2018.02|2028.36|2016.86|24
1735578940000|2024-12-30 17:15:40|2028.74|2017.24|2027.97|2016.47|2029.15|2017.65|2027.79|2016.29|23
1735578950000|2024-12-30 17:15:50|2027.92|2016.42|2027.36|2015.86|2028.32|2016.82|2026.99|2015.49|33
1735578960000|2024-12-30 17:16:00|2027.58|2016.08|2028.87|2017.37|2028.87|2017.37|2027.58|2016.08|35
1735578970000|2024-12-30 17:16:10|2028.77|2017.27|2028.59|2017.09|2029.16|2017.66|2028.16|2016.66|24
1735578980000|2024-12-30 17:16:20|2028.56|2017.06|2027.63|2016.13|2028.56|2017.06|2026.92|2015.42|21
1735578990000|2024-12-30 17:16:30|2027.67|2016.17|2027.2|2015.7|2028.07|2016.57|2026.08|2014.58|31
1735579000000|2024-12-30 17:16:40|2027.08|2015.58|2026.9|2015.4|2027.3|2015.8|2026.8|2015.3|22
1735579010000|2024-12-30 17:16:50|2026.75|2015.25|2027.4|2015.9|2027.4|2015.9|2026.46|2014.96|17
1735579020000|2024-12-30 17:17:00|2027.41|2015.91|2027.11|2015.61|2027.41|2015.91|2026.73|2015.23|21
1735579030000|2024-12-30 17:17:10|2027.21|2015.71|2026.5|2015|2027.35|2015.85|2026.5|2015|24
1735579040000|2024-12-30 17:17:20|2026.45|2014.95|2026.43|2014.93|2026.82|2015.32|2025.75|2014.25|28
1735579050000|2024-12-30 17:17:30|2026.42|2014.92|2026.67|2015.17|2026.93|2015.43|2025.75|2014.25|23
1735579060000|2024-12-30 17:17:40|2026.75|2015.25|2027.24|2015.74|2027.34|2015.84|2026.69|2015.19|20
1735579070000|2024-12-30 17:17:50|2027.34|2015.84|2027.34|2015.84|2027.36|2015.86|2026.41|2014.91|27
1735579080000|2024-12-30 17:18:00|2027.39|2015.89|2027.41|2015.91|2027.41|2015.91|2027.27|2015.77|16
1735579090000|2024-12-30 17:18:10|2027.53|2016.03|2027.66|2016.16|2027.66|2016.16|2027.53|2016.03|2
1735579100000|2024-12-30 17:18:20|2027.56|2016.06|2027.62|2016.12|2027.66|2016.16|2027.51|2016.01|7
1735579110000|2024-12-30 17:18:30|2027.26|2015.76|2027.12|2015.62|2027.66|2016.16|2027.03|2015.53|20
1735579120000|2024-12-30 17:18:40|2027.15|2015.65|2027.33|2015.83|2027.54|2016.04|2027.15|2015.65|26
1735579130000|2024-12-30 17:18:50|2027.29|2015.79|2027.23|2015.73|2027.45|2015.95|2027.18|2015.68|19
1735579140000|2024-12-30 17:19:00|2027.27|2015.77|2026.46|2014.96|2027.27|2015.77|2026.44|2014.94|22
1735579150000|2024-12-30 17:19:10|2026.26|2014.76|2025.9|2014.4|2027.07|2015.57|2025.9|2014.4|24
1735579160000|2024-12-30 17:19:20|2026.01|2014.51|2026.99|2015.49|2027.44|2015.94|2026.01|2014.51|21
1735579170000|2024-12-30 17:19:30|2026.89|2015.39|2025.77|2014.27|2026.98|2015.48|2025.75|2014.25|23
1735579180000|2024-12-30 17:19:40|2025.75|2014.25|2025.98|2014.48|2026.05|2014.55|2025.75|2014.25|14
1735579190000|2024-12-30 17:19:50|2025.95|2014.45|2026.52|2015.02|2026.62|2015.12|2025.92|2014.42|20
1735579200000|2024-12-30 17:20:00|2026.22|2014.72|2027.5|2016|2027.61|2016.11|2025.79|2014.29|16
1735579210000|2024-12-30 17:20:10|2027.55|2016.05|2027.24|2015.74|2027.63|2016.13|2026.62|2015.12|24
1735579220000|2024-12-30 17:20:20|2027.34|2015.84|2030|2018.5|2030|2018.5|2027.34|2015.84|10
1735579230000|2024-12-30 17:20:30|2029.92|2018.42|2030.48|2018.98|2030.87|2019.37|2029.92|2018.42|37
1735579240000|2024-12-30 17:20:40|2030.57|2019.07|2031.69|2020.19|2031.69|2020.19|2030.57|2019.07|21
1735579250000|2024-12-30 17:20:50|2031.59|2020.09|2031.4|2019.9|2032.36|2020.86|2030.46|2018.96|25
1735579260000|2024-12-30 17:21:00|2031.44|2019.94|2031.59|2020.09|2031.7|2020.2|2031.32|2019.82|21
1735579270000|2024-12-30 17:21:10|2031.79|2020.29|2031.19|2019.69|2032.06|2020.56|2031.19|2019.69|21
1735579280000|2024-12-30 17:21:20|2030.99|2019.49|2029.43|2017.93|2031.15|2019.65|2029.43|2017.93|25
1735579290000|2024-12-30 17:21:30|2029.5|2018|2028.56|2017.06|2029.61|2018.11|2028.32|2016.82|22
1735579300000|2024-12-30 17:21:40|2028.58|2017.08|2028.91|2017.41|2028.91|2017.41|2028.54|2017.04|19
1735579310000|2024-12-30 17:21:50|2028.76|2017.26|2028.92|2017.42|2028.92|2017.42|2028.76|2017.26|3
1735579320000|2024-12-30 17:22:00|2030.08|2018.58|2030.35|2018.85|2031.03|2019.53|2030.08|2018.58|29
1735579330000|2024-12-30 17:22:10|2030.06|2018.56|2032.51|2021.01|2032.51|2021.01|2030.04|2018.54|23
1735579340000|2024-12-30 17:22:20|2032.56|2021.06|2034.21|2022.71|2034.22|2022.72|2032.56|2021.06|23
1735579350000|2024-12-30 17:22:30|2034.22|2022.72|2035.1|2023.6|2035.1|2023.6|2033.78|2022.28|22
1735579360000|2024-12-30 17:22:40|2034.71|2023.21|2031.49|2019.99|2034.71|2023.21|2030.84|2019.34|28
1735579370000|2024-12-30 17:22:50|2031.82|2020.32|2033.05|2021.55|2033.05|2021.55|2031.33|2019.83|22
1735579380000|2024-12-30 17:23:00|2033.06|2021.56|2034.93|2023.43|2034.93|2023.43|2033.06|2021.56|25
1735579390000|2024-12-30 17:23:10|2034.94|2023.44|2036.23|2024.73|2036.36|2024.86|2034.93|2023.43|30
1735579400000|2024-12-30 17:23:20|2036.15|2024.65|2036.89|2025.39|2037.07|2025.57|2035.54|2024.04|20
1735579410000|2024-12-30 17:23:30|2036.65|2025.15|2037.02|2025.52|2037.18|2025.68|2036.65|2025.15|23
1735579420000|2024-12-30 17:23:40|2037.03|2025.53|2036.35|2024.85|2037.36|2025.86|2036.31|2024.81|24
1735579430000|2024-12-30 17:23:50|2036.26|2024.76|2035.68|2024.18|2036.26|2024.76|2035.68|2024.18|18
1735579440000|2024-12-30 17:24:00|2035.69|2024.19|2036.82|2025.32|2037.63|2026.13|2035.66|2024.16|26
1735579450000|2024-12-30 17:24:10|2036.85|2025.35|2036.74|2025.24|2037.01|2025.51|2036.55|2025.05|23
1735579460000|2024-12-30 17:24:20|2036.37|2024.87|2034.03|2022.53|2036.37|2024.87|2034.03|2022.53|18
1735579470000|2024-12-30 17:24:30|2033.99|2022.49|2034.15|2022.65|2034.76|2023.26|2033.65|2022.15|29
1735579480000|2024-12-30 17:24:40|2033.92|2022.42|2035.12|2023.62|2035.14|2023.64|2033.89|2022.39|19
1735579490000|2024-12-30 17:24:50|2035.13|2023.63|2035.79|2024.29|2035.83|2024.33|2035.13|2023.63|24
1735579500000|2024-12-30 17:25:00|2035.76|2024.26|2034.99|2023.49|2036.45|2024.95|2034.76|2023.26|21
1735579510000|2024-12-30 17:25:10|2035.29|2023.79|2034.85|2023.35|2035.74|2024.24|2034.8|2023.3|17
1735579520000|2024-12-30 17:25:20|2034.97|2023.47|2034.49|2022.99|2035.08|2023.58|2034.17|2022.67|24
1735579530000|2024-12-30 17:25:30|2034.39|2022.89|2035.06|2023.56|2035.06|2023.56|2034.35|2022.85|20
1735579540000|2024-12-30 17:25:40|2034.97|2023.47|2035.03|2023.53|2035.19|2023.69|2034.16|2022.66|28
1735579550000|2024-12-30 17:25:50|2034.87|2023.37|2033.99|2022.49|2034.92|2023.42|2033.98|2022.48|24
1735579560000|2024-12-30 17:26:00|2034.09|2022.59|2036.27|2024.77|2036.27|2024.77|2034.09|2022.59|26
1735579570000|2024-12-30 17:26:10|2036.15|2024.65|2037.54|2026.04|2037.54|2026.04|2036.01|2024.51|29
1735579580000|2024-12-30 17:26:20|2037.61|2026.11|2038.01|2026.51|2038.01|2026.51|2037.31|2025.81|27
1735579590000|2024-12-30 17:26:30|2037.99|2026.49|2037.82|2026.32|2038.68|2027.18|2037.75|2026.25|28
1735579600000|2024-12-30 17:26:40|2037.76|2026.26|2036.92|2025.42|2037.83|2026.33|2036.66|2025.16|25
1735579610000|2024-12-30 17:26:50|2036.96|2025.46|2036.51|2025.01|2037.79|2026.29|2036.51|2025.01|33
1735579620000|2024-12-30 17:27:00|2036.4|2024.9|2033.87|2022.37|2036.4|2024.9|2033.73|2022.23|24
1735579630000|2024-12-30 17:27:10|2033.54|2022.04|2035.5|2024|2035.52|2024.02|2033.21|2021.71|26
1735579640000|2024-12-30 17:27:20|2035.55|2024.05|2035.58|2024.08|2036.13|2024.63|2035.51|2024.01|27
1735579650000|2024-12-30 17:27:30|2035.57|2024.07|2034.64|2023.14|2035.6|2024.1|2034.29|2022.79|24
1735579660000|2024-12-30 17:27:40|2034.46|2022.96|2035.71|2024.21|2035.77|2024.27|2033.82|2022.32|30
1735579670000|2024-12-30 17:27:50|2035.81|2024.31|2036.5|2025|2036.5|2025|2035.51|2024.01|19
1735579680000|2024-12-30 17:28:00|2037.24|2025.74|2038.96|2027.46|2038.97|2027.47|2037.24|2025.74|28
1735579690000|2024-12-30 17:28:10|2039.11|2027.61|2038.63|2027.13|2039.11|2027.61|2038.46|2026.96|21
1735579700000|2024-12-30 17:28:20|2038.59|2027.09|2037.82|2026.32|2038.59|2027.09|2037.75|2026.25|25
1735579710000|2024-12-30 17:28:30|2037.75|2026.25|2037.94|2026.44|2038.27|2026.77|2037.62|2026.12|20
1735579720000|2024-12-30 17:28:40|2038.06|2026.56|2038.36|2026.86|2038.47|2026.97|2037.76|2026.26|25
1735579730000|2024-12-30 17:28:50|2038.38|2026.88|2038.6|2027.1|2038.64|2027.14|2038|2026.5|21
1735579740000|2024-12-30 17:29:00|2038.58|2027.08|2038.11|2026.61|2038.86|2027.36|2037.89|2026.39|23
1735579750000|2024-12-30 17:29:10|2038.14|2026.64|2039.11|2027.61|2039.11|2027.61|2038.07|2026.57|9
1735579770000|2024-12-30 17:29:30|2040.06|2028.56|2039.43|2027.93|2040.61|2029.11|2039.37|2027.87|25
1735579780000|2024-12-30 17:29:40|2039.32|2027.82|2039.1|2027.6|2040.75|2029.25|2039.1|2027.6|32
1735579790000|2024-12-30 17:29:50|2039.01|2027.51|2039.42|2027.92|2039.6|2028.1|2038.71|2027.21|31
1735579800000|2024-12-30 17:30:00|2039.4|2027.9|2038.35|2026.85|2039.52|2028.02|2038.01|2026.51|29
1735579810000|2024-12-30 17:30:10|2038.32|2026.82|2040.11|2028.61|2040.18|2028.68|2038.27|2026.77|25
1735579820000|2024-12-30 17:30:20|2040.15|2028.65|2041.01|2029.51|2041.01|2029.51|2040.15|2028.65|9
1735579830000|2024-12-30 17:30:30|2040.9|2029.4|2039.53|2028.03|2040.9|2029.4|2039.53|2028.03|28
1735579840000|2024-12-30 17:30:40|2039.57|2028.07|2038.1|2026.6|2039.89|2028.39|2038.1|2026.6|35
1735579850000|2024-12-30 17:30:50|2038.2|2026.7|2036.31|2024.81|2038.2|2026.7|2036.17|2024.67|24
1735579860000|2024-12-30 17:31:00|2036.46|2024.96|2036.15|2024.65|2036.98|2025.48|2036.06|2024.56|23
1735579870000|2024-12-30 17:31:10|2036.14|2024.64|2037.14|2025.64|2037.34|2025.84|2035.66|2024.16|22
1735579880000|2024-12-30 17:31:20|2037.26|2025.76|2037.21|2025.71|2038.47|2026.97|2036.12|2024.62|31
1735579890000|2024-12-30 17:31:30|2037.31|2025.81|2040.98|2029.48|2041.01|2029.51|2037.31|2025.81|23
1735579900000|2024-12-30 17:31:40|2041.01|2029.51|2042.59|2031.09|2043.18|2031.68|2041.01|2029.51|7
1735579910000|2024-12-30 17:31:50|2042.49|2030.99|2043.99|2032.49|2043.99|2032.49|2042.49|2030.99|20
1735579920000|2024-12-30 17:32:00|2044.91|2033.41|2049.26|2037.76|2049.27|2037.77|2044.91|2033.41|30
1735579930000|2024-12-30 17:32:10|2049.63|2038.13|2049.07|2037.57|2050.06|2038.56|2049.07|2037.57|23
1735579940000|2024-12-30 17:32:20|2049.15|2037.65|2048.37|2036.87|2049.55|2038.05|2048.22|2036.72|20
1735579950000|2024-12-30 17:32:30|2048.36|2036.86|2051.4|2039.9|2051.4|2039.9|2048.36|2036.86|17
1735579960000|2024-12-30 17:32:40|2051.39|2039.89|2053.8|2042.3|2054.11|2042.61|2051.08|2039.58|24
1735579970000|2024-12-30 17:32:50|2054.5|2043|2052.52|2041.02|2055.64|2044.14|2052.52|2041.02|27
1735579980000|2024-12-30 17:33:00|2052.56|2041.06|2053.66|2042.16|2054.48|2042.98|2052.52|2041.02|20
1735579990000|2024-12-30 17:33:10|2053.46|2041.96|2053.91|2042.41|2055.28|2043.78|2053.23|2041.73|30
1735580000000|2024-12-30 17:33:20|2053.8|2042.3|2052.61|2041.11|2054.35|2042.85|2051.61|2040.11|24
1735580010000|2024-12-30 17:33:30|2052.54|2041.04|2050.53|2039.03|2052.55|2041.05|2049.97|2038.47|22
1735580020000|2024-12-30 17:33:40|2050.59|2039.09|2050.64|2039.14|2051.66|2040.16|2050.59|2039.09|20
1735580030000|2024-12-30 17:33:50|2050.49|2038.99|2051.69|2040.19|2051.9|2040.4|2049.92|2038.42|33
1735580040000|2024-12-30 17:34:00|2051.95|2040.45|2055.58|2044.08|2055.58|2044.08|2051.95|2040.45|35
1735580050000|2024-12-30 17:34:10|2055.62|2044.12|2058.43|2046.93|2058.43|2046.93|2055.58|2044.08|22
1735580060000|2024-12-30 17:34:20|2058.77|2047.27|2057.78|2046.28|2059.11|2047.61|2057.47|2045.97|21
1735580070000|2024-12-30 17:34:30|2058.01|2046.51|2058.71|2047.21|2058.84|2047.34|2058.01|2046.51|22
1735580080000|2024-12-30 17:34:40|2058.56|2047.06|2058.57|2047.07|2059.11|2047.61|2058.48|2046.98|22
1735580090000|2024-12-30 17:34:50|2058.61|2047.11|2056.59|2045.09|2058.64|2047.14|2056.59|2045.09|21
1735580100000|2024-12-30 17:35:00|2057.02|2045.52|2055.81|2044.31|2057.02|2045.52|2055.31|2043.81|22
1735580110000|2024-12-30 17:35:10|2055.85|2044.35|2052.65|2041.15|2055.85|2044.35|2052.65|2041.15|22
1735580120000|2024-12-30 17:35:20|2052.91|2041.41|2055.5|2044|2055.6|2044.1|2052.91|2041.41|28
1735580130000|2024-12-30 17:35:30|2055.48|2043.98|2056.65|2045.15|2057.56|2046.06|2055.44|2043.94|31
1735580140000|2024-12-30 17:35:40|2056.9|2045.4|2054.88|2043.38|2056.9|2045.4|2054.69|2043.19|25
1735580150000|2024-12-30 17:35:50|2054.93|2043.43|2056.07|2044.57|2057.01|2045.51|2054.93|2043.43|26
1735580160000|2024-12-30 17:36:00|2056.13|2044.63|2058.75|2047.25|2058.96|2047.46|2056.11|2044.61|28
1735580170000|2024-12-30 17:36:10|2058.79|2047.29|2058.94|2047.44|2059.09|2047.59|2058.74|2047.24|16
1735580180000|2024-12-30 17:36:20|2059.05|2047.55|2058.55|2047.05|2059.05|2047.55|2058.19|2046.69|29
1735580190000|2024-12-30 17:36:30|2058.54|2047.04|2057.36|2045.86|2058.62|2047.12|2057.11|2045.61|25
1735580200000|2024-12-30 17:36:40|2057.31|2045.81|2058.06|2046.56|2058.47|2046.97|2057.31|2045.81|28
1735580210000|2024-12-30 17:36:50|2058.01|2046.51|2057.42|2045.92|2058.02|2046.52|2057.27|2045.77|25
1735580220000|2024-12-30 17:37:00|2057.43|2045.93|2059.03|2047.53|2059.11|2047.61|2057.42|2045.92|25
1735580230000|2024-12-30 17:37:10|2059.07|2047.57|2058.75|2047.25|2059.76|2048.26|2058.56|2047.06|25
1735580240000|2024-12-30 17:37:20|2059.38|2047.88|2060|2048.5|2060|2048.5|2059.38|2047.88|2
1735580250000|2024-12-30 17:37:30|2061.06|2049.56|2061.58|2050.08|2062|2050.5|2061.06|2049.56|11
1735580260000|2024-12-30 17:37:40|2061.54|2050.04|2061.27|2049.77|2061.75|2050.25|2060.15|2048.65|32
1735580270000|2024-12-30 17:37:50|2061.48|2049.98|2062.49|2050.99|2062.49|2050.99|2061.48|2049.98|20
1735580280000|2024-12-30 17:38:00|2062.67|2051.17|2064.55|2053.05|2065.02|2053.52|2062.67|2051.17|12
1735580290000|2024-12-30 17:38:10|2064.65|2053.15|2065.35|2053.85|2065.71|2054.21|2064.54|2053.04|19
1735580300000|2024-12-30 17:38:20|2065.36|2053.86|2065.85|2054.35|2065.85|2054.35|2065.05|2053.55|21
1735580310000|2024-12-30 17:38:30|2066.1|2054.6|2069.24|2057.74|2069.25|2057.75|2066.1|2054.6|6
1735580320000|2024-12-30 17:38:40|2069.29|2057.79|2069.37|2057.87|2069.39|2057.89|2069.24|2057.74|11
1735580330000|2024-12-30 17:38:50|2069.36|2057.86|2069.43|2057.93|2069.5|2058|2069.26|2057.76|28
1735580340000|2024-12-30 17:39:00|2069.37|2057.87|2069.5|2058|2069.5|2058|2069.37|2057.87|4
1735580350000|2024-12-30 17:39:10|2069.89|2058.39|2069.24|2057.74|2070.29|2058.79|2069.24|2057.74|19
1735580360000|2024-12-30 17:39:20|2069.3|2057.8|2070.29|2058.79|2070.29|2058.79|2069.3|2057.8|7
1735580370000|2024-12-30 17:39:30|2071.93|2060.43|2073.36|2061.86|2073.47|2061.97|2071.93|2060.43|26
1735580380000|2024-12-30 17:39:40|2073.68|2062.18|2073|2061.5|2074.01|2062.51|2072.61|2061.11|32
1735580390000|2024-12-30 17:39:50|2073.16|2061.66|2072.92|2061.42|2073.78|2062.28|2072.5|2061|37
1735580400000|2024-12-30 17:40:00|2072.73|2061.23|2069.44|2057.94|2072.73|2061.23|2069.44|2057.94|36
1735580410000|2024-12-30 17:40:10|2069.28|2057.78|2069.24|2057.74|2069.37|2057.87|2069.24|2057.74|5
1735580420000|2024-12-30 17:40:20|2067.65|2056.15|2065.77|2054.27|2067.65|2056.15|2065.77|2054.27|12
1735580430000|2024-12-30 17:40:30|2065.75|2054.25|2064.31|2052.81|2065.75|2054.25|2063.1|2051.6|27
1735580440000|2024-12-30 17:40:40|2065.12|2053.62|2066.34|2054.84|2066.34|2054.84|2065.09|2053.59|35
1735580450000|2024-12-30 17:40:50|2066.39|2054.89|2067.1|2055.6|2068.87|2057.37|2066.39|2054.89|35
1735580460000|2024-12-30 17:41:00|2067.09|2055.59|2065.62|2054.12|2067.49|2055.99|2065.35|2053.85|36
1735580470000|2024-12-30 17:41:10|2065.5|2054|2065.32|2053.82|2066.9|2055.4|2065.23|2053.73|35
1735580480000|2024-12-30 17:41:20|2065.27|2053.77|2068.27|2056.77|2068.27|2056.77|2064.7|2053.2|29
1735580490000|2024-12-30 17:41:30|2068.13|2056.63|2068.74|2057.24|2069.18|2057.68|2068.01|2056.51|33
1735580500000|2024-12-30 17:41:40|2069.17|2057.67|2069.55|2058.05|2070.97|2059.47|2069.12|2057.62|25
1735580510000|2024-12-30 17:41:50|2069.97|2058.47|2069.94|2058.44|2070.69|2059.19|2069.43|2057.93|26
1735580520000|2024-12-30 17:42:00|2069.69|2058.19|2070.13|2058.63|2070.13|2058.63|2069.64|2058.14|15
1735580530000|2024-12-30 17:42:10|2070.02|2058.52|2070.1|2058.6|2070.13|2058.63|2069.04|2057.54|19
1735580540000|2024-12-30 17:42:20|2070.13|2058.63|2072.79|2061.29|2072.79|2061.29|2070.01|2058.51|22
1735580550000|2024-12-30 17:42:30|2072.92|2061.42|2073.14|2061.64|2073.67|2062.17|2072.52|2061.02|26
1735580560000|2024-12-30 17:42:40|2073|2061.5|2070.82|2059.32|2073.21|2061.71|2070.82|2059.32|36
1735580570000|2024-12-30 17:42:50|2071.02|2059.52|2069.17|2057.67|2071.02|2059.52|2069.12|2057.62|34
1735580580000|2024-12-30 17:43:00|2069.21|2057.71|2073.02|2061.52|2073.02|2061.52|2069.21|2057.71|30
1735580590000|2024-12-30 17:43:10|2072.98|2061.48|2073.66|2062.16|2074.01|2062.51|2072.98|2061.48|26
1735580600000|2024-12-30 17:43:20|2073.4|2061.9|2076.45|2064.95|2076.45|2064.95|2073.3|2061.8|15
1735580610000|2024-12-30 17:43:30|2076.53|2065.03|2081.13|2069.63|2081.69|2070.19|2076.53|2065.03|21
1735580620000|2024-12-30 17:43:40|2081.23|2069.73|2083.92|2072.42|2083.98|2072.48|2081.23|2069.73|33
1735580630000|2024-12-30 17:43:50|2083.66|2072.16|2082.3|2070.8|2083.66|2072.16|2081.85|2070.35|28
1735580640000|2024-12-30 17:44:00|2082.46|2070.96|2086.12|2074.62|2086.43|2074.93|2082.46|2070.96|32
1735580650000|2024-12-30 17:44:10|2085.96|2074.46|2085.33|2073.83|2086.77|2075.27|2084.26|2072.76|34
1735580660000|2024-12-30 17:44:20|2085.74|2074.24|2085.74|2074.24|2086.54|2075.04|2084.77|2073.27|35
1735580670000|2024-12-30 17:44:30|2085.77|2074.27|2086.33|2074.83|2086.93|2075.43|2085.77|2074.27|32
1735580680000|2024-12-30 17:44:40|2086.49|2074.99|2086.95|2075.45|2086.95|2075.45|2085.53|2074.03|24
1735580690000|2024-12-30 17:44:50|2087.22|2075.72|2087.22|2075.72|2087.22|2075.72|2087.22|2075.72|1
1735580700000|2024-12-30 17:45:00|2087.5|2076|2088.68|2077.18|2088.68|2077.18|2087.5|2076|16
1735580710000|2024-12-30 17:45:10|2089.15|2077.65|2093.63|2082.13|2093.64|2082.14|2089.15|2077.65|23
1735580720000|2024-12-30 17:45:20|2093.62|2082.12|2087.6|2076.1|2093.62|2082.12|2087.6|2076.1|34
1735580730000|2024-12-30 17:45:30|2087.66|2076.16|2091.68|2080.18|2091.68|2080.18|2087.66|2076.16|33
1735580740000|2024-12-30 17:45:40|2091.77|2080.27|2102.07|2090.57|2102.07|2090.57|2091.77|2080.27|35
1735580750000|2024-12-30 17:45:50|2102.39|2090.89|2104.18|2092.68|2104.44|2092.94|2102.39|2090.89|30
1735580760000|2024-12-30 17:46:00|2104.07|2092.57|2103.72|2092.22|2104.22|2092.72|2103.26|2091.76|34
1735580770000|2024-12-30 17:46:10|2103.66|2092.16|2104.5|2093|2104.5|2093|2102.86|2091.36|25
1735580780000|2024-12-30 17:46:20|2104.38|2092.88|2103.5|2092|2104.5|2093|2103.36|2091.86|32
1735580790000|2024-12-30 17:46:30|2103.4|2091.9|2097.43|2085.93|2103.4|2091.9|2097.43|2085.93|31
1735580800000|2024-12-30 17:46:40|2095.99|2084.49|2093.1|2081.6|2095.99|2084.49|2092.53|2081.03|29
1735580810000|2024-12-30 17:46:50|2093.2|2081.7|2095.22|2083.72|2095.26|2083.76|2091.52|2080.02|28
1735580820000|2024-12-30 17:47:00|2095.36|2083.86|2094.54|2083.04|2095.7|2084.2|2094.04|2082.54|34
1735580830000|2024-12-30 17:47:10|2094.65|2083.15|2097.71|2086.21|2098.03|2086.53|2094.56|2083.06|34
1735580840000|2024-12-30 17:47:20|2097.61|2086.11|2103.03|2091.53|2103.03|2091.53|2096.73|2085.23|34
1735580850000|2024-12-30 17:47:30|2102.74|2091.24|2104.07|2092.57|2104.39|2092.89|2102.74|2091.24|32
1735580860000|2024-12-30 17:47:40|2104.18|2092.68|2107.26|2095.76|2107.57|2096.07|2104.07|2092.57|22
1735580870000|2024-12-30 17:47:50|2107.15|2095.65|2106.45|2094.95|2107.15|2095.65|2105.01|2093.51|25
1735580880000|2024-12-30 17:48:00|2106.3|2094.8|2107.73|2096.23|2107.73|2096.23|2106.3|2094.8|18
1735580890000|2024-12-30 17:48:10|2109.78|2098.28|2109.59|2098.09|2110.99|2099.49|2109.48|2097.98|14
1735580900000|2024-12-30 17:48:20|2109.64|2098.14|2111.05|2099.55|2111.58|2100.08|2109.23|2097.73|25
1735580910000|2024-12-30 17:48:30|2110.84|2099.34|2112.48|2100.98|2112.59|2101.09|2110.35|2098.85|29
1735580920000|2024-12-30 17:48:40|2112.26|2100.76|2109.99|2098.49|2112.43|2100.93|2109.99|2098.49|31
1735580930000|2024-12-30 17:48:50|2109.94|2098.44|2100.2|2088.7|2109.94|2098.44|2099.27|2087.77|26
1735580940000|2024-12-30 17:49:00|2100.61|2089.11|2099.89|2088.39|2102.21|2090.71|2099.56|2088.06|25
1735580950000|2024-12-30 17:49:10|2099.88|2088.38|2099.11|2087.61|2100.16|2088.66|2098.59|2087.09|31
1735580960000|2024-12-30 17:49:20|2099.15|2087.65|2099.79|2088.29|2100.29|2088.79|2099.15|2087.65|25
1735580970000|2024-12-30 17:49:30|2099.84|2088.34|2101.28|2089.78|2102.9|2091.4|2099.84|2088.34|29
1735580980000|2024-12-30 17:49:40|2101.33|2089.83|2103.47|2091.97|2105.98|2094.48|2101.33|2089.83|29
1735580990000|2024-12-30 17:49:50|2103.3|2091.8|2101.69|2090.19|2103.56|2092.06|2101.39|2089.89|21
1735581000000|2024-12-30 17:50:00|2101.59|2090.09|2101.67|2090.17|2103.16|2091.66|2101.31|2089.81|23
1735581010000|2024-12-30 17:50:10|2101.28|2089.78|2102.34|2090.84|2103.4|2091.9|2100.12|2088.62|25
1735581020000|2024-12-30 17:50:20|2102.3|2090.8|2099.5|2088|2102.3|2090.8|2099.05|2087.55|28
1735581030000|2024-12-30 17:50:30|2099.13|2087.63|2102.9|2091.4|2103.44|2091.94|2099.03|2087.53|30
1735581040000|2024-12-30 17:50:40|2103.43|2091.93|2102.54|2091.04|2103.48|2091.98|2102.43|2090.93|23
1735581050000|2024-12-30 17:50:50|2102.65|2091.15|2104.78|2093.28|2104.78|2093.28|2102.65|2091.15|6
1735581060000|2024-12-30 17:51:00|2104.19|2092.69|2104.92|2093.42|2104.98|2093.48|2102.75|2091.25|30
1735581070000|2024-12-30 17:51:10|2104.9|2093.4|2103.44|2091.94|2105.01|2093.51|2103.01|2091.51|32
1735581080000|2024-12-30 17:51:20|2103.72|2092.22|2100.98|2089.48|2103.72|2092.22|2100.98|2089.48|20
1735581090000|2024-12-30 17:51:30|2101.02|2089.52|2099.45|2087.95|2102.32|2090.82|2099.45|2087.95|18
1735581100000|2024-12-30 17:51:40|2099.56|2088.06|2097.39|2085.89|2100.06|2088.56|2097.39|2085.89|29
1735581110000|2024-12-30 17:51:50|2096.87|2085.37|2100.51|2089.01|2100.51|2089.01|2096.87|2085.37|30
1735581120000|2024-12-30 17:52:00|2100.35|2088.85|2098.7|2087.2|2100.35|2088.85|2098.7|2087.2|34
1735581130000|2024-12-30 17:52:10|2098.54|2087.04|2093.94|2082.44|2098.64|2087.14|2093.94|2082.44|27
1735581140000|2024-12-30 17:52:20|2093.93|2082.43|2095.02|2083.52|2095.56|2084.06|2093.93|2082.43|30
1735581150000|2024-12-30 17:52:30|2095.04|2083.54|2095.46|2083.96|2095.56|2084.06|2095.04|2083.54|15
1735581160000|2024-12-30 17:52:40|2095.51|2084.01|2095.56|2084.06|2095.56|2084.06|2095.5|2084|4
1735581170000|2024-12-30 17:52:50|2096.73|2085.23|2096.4|2084.9|2098.85|2087.35|2096.4|2084.9|30
1735581180000|2024-12-30 17:53:00|2096.56|2085.06|2097.48|2085.98|2098.32|2086.82|2096.4|2084.9|33
1735581190000|2024-12-30 17:53:10|2097.02|2085.52|2097.76|2086.26|2098.07|2086.57|2096.8|2085.3|30
1735581200000|2024-12-30 17:53:20|2097.98|2086.48|2097.39|2085.89|2098.82|2087.32|2097.13|2085.63|21
1735581210000|2024-12-30 17:53:30|2097.21|2085.71|2097.49|2085.99|2097.59|2086.09|2095.82|2084.32|29
1735581220000|2024-12-30 17:53:40|2097.44|2085.94|2097.98|2086.48|2100.2|2088.7|2097.17|2085.67|28
1735581230000|2024-12-30 17:53:50|2097.92|2086.42|2097.39|2085.89|2097.92|2086.42|2097.28|2085.78|16
1735581240000|2024-12-30 17:54:00|2097.01|2085.51|2095.16|2083.66|2098.17|2086.67|2095.16|2083.66|28
1735581250000|2024-12-30 17:54:10|2095.15|2083.65|2093.52|2082.02|2095.18|2083.68|2093.31|2081.81|26
1735581260000|2024-12-30 17:54:20|2093.53|2082.03|2092.12|2080.62|2094.06|2082.56|2092.12|2080.62|31
1735581270000|2024-12-30 17:54:30|2092.21|2080.71|2092.02|2080.52|2092.49|2080.99|2091.97|2080.47|16
1735581280000|2024-12-30 17:54:40|2092.01|2080.51|2091.75|2080.25|2092.03|2080.53|2091.75|2080.25|14
1735581290000|2024-12-30 17:54:50|2091.94|2080.44|2092.99|2081.49|2093.5|2082|2091.75|2080.25|21
1735581300000|2024-12-30 17:55:00|2092.86|2081.36|2089.59|2078.09|2093.41|2081.91|2089.59|2078.09|24
1735581310000|2024-12-30 17:55:10|2089.01|2077.51|2086.83|2075.33|2089.34|2077.84|2086.78|2075.28|17
1735581320000|2024-12-30 17:55:20|2086.82|2075.32|2086.83|2075.33|2087.62|2076.12|2086.75|2075.25|24
1735581330000|2024-12-30 17:55:30|2086.76|2075.26|2086.75|2075.25|2087.92|2076.42|2086.75|2075.25|25
1735581340000|2024-12-30 17:55:40|2086.79|2075.29|2086.75|2075.25|2087.31|2075.81|2086.75|2075.25|14
1735581350000|2024-12-30 17:55:50|2085.82|2074.32|2083.52|2072.02|2085.82|2074.32|2083.41|2071.91|10
1735581360000|2024-12-30 17:56:00|2082.99|2071.49|2084.37|2072.87|2084.73|2073.23|2082.31|2070.81|28
1735581370000|2024-12-30 17:56:10|2084.39|2072.89|2084.37|2072.87|2086.51|2075.01|2084.37|2072.87|33
1735581380000|2024-12-30 17:56:20|2083.98|2072.48|2087.24|2075.74|2087.29|2075.79|2083.54|2072.04|26
1735581390000|2024-12-30 17:56:30|2086.72|2075.22|2084.18|2072.68|2087.03|2075.53|2083.82|2072.32|26
1735581400000|2024-12-30 17:56:40|2084.27|2072.77|2082.81|2071.31|2084.28|2072.78|2082.81|2071.31|22
1735581410000|2024-12-30 17:56:50|2082.8|2071.3|2082.75|2071.25|2082.8|2071.3|2081.38|2069.88|18
1735581420000|2024-12-30 17:57:00|2082.79|2071.29|2082.57|2071.07|2084.25|2072.75|2082.38|2070.88|26
1735581430000|2024-12-30 17:57:10|2082.25|2070.75|2084.08|2072.58|2084.08|2072.58|2081.03|2069.53|20
1735581440000|2024-12-30 17:57:20|2084.03|2072.53|2082.77|2071.27|2084.44|2072.94|2081.97|2070.47|26
1735581450000|2024-12-30 17:57:30|2082.72|2071.22|2082.47|2070.97|2083.52|2072.02|2082.26|2070.76|19
1735581460000|2024-12-30 17:57:40|2082.73|2071.23|2082.94|2071.44|2083.21|2071.71|2082.2|2070.7|28
1735581470000|2024-12-30 17:57:50|2082.65|2071.15|2081.22|2069.72|2082.65|2071.15|2081.22|2069.72|18
1735581480000|2024-12-30 17:58:00|2081.36|2069.86|2081.23|2069.73|2081.72|2070.22|2081.06|2069.56|22
1735581490000|2024-12-30 17:58:10|2081.2|2069.7|2082.4|2070.9|2082.55|2071.05|2081.2|2069.7|20
1735581500000|2024-12-30 17:58:20|2082.63|2071.13|2082.32|2070.82|2083.03|2071.53|2082.05|2070.55|23
1735581510000|2024-12-30 17:58:30|2082.59|2071.09|2082.95|2071.45|2083.25|2071.75|2081.86|2070.36|29
1735581520000|2024-12-30 17:58:40|2083.01|2071.51|2082.5|2071|2083.07|2071.57|2082.19|2070.69|13
1735581530000|2024-12-30 17:58:50|2082.59|2071.09|2083.08|2071.58|2083.3|2071.8|2082.12|2070.62|27
1735581540000|2024-12-30 17:59:00|2082.66|2071.16|2087.98|2076.48|2087.98|2076.48|2082.66|2071.16|19
1735581550000|2024-12-30 17:59:10|2088.63|2077.13|2091.07|2079.57|2091.85|2080.35|2088.23|2076.73|36
1735581560000|2024-12-30 17:59:20|2090.13|2078.63|2089.98|2078.48|2091.37|2079.87|2089.86|2078.36|21
1735581570000|2024-12-30 17:59:30|2090.02|2078.52|2090.64|2079.14|2091.48|2079.98|2089.96|2078.46|27
1735581580000|2024-12-30 17:59:40|2090.48|2078.98|2090.99|2079.49|2091.07|2079.57|2090.48|2078.98|19
1735581590000|2024-12-30 17:59:50|2091|2079.5|2089.53|2078.03|2091.4|2079.9|2089.43|2077.93|27
1735581600000|2024-12-30 18:00:00|2089.32|2077.82|2092.37|2080.87|2092.42|2080.92|2089.03|2077.53|29
1735581610000|2024-12-30 18:00:10|2092.53|2081.03|2094.14|2082.64|2094.2|2082.7|2091.49|2079.99|28
1735581620000|2024-12-30 18:00:20|2094.31|2082.81|2092.31|2080.81|2094.31|2082.81|2092.13|2080.63|19
1735581630000|2024-12-30 18:00:30|2092.55|2081.05|2091.43|2079.93|2093.81|2082.31|2091.37|2079.87|23
1735581640000|2024-12-30 18:00:40|2091.4|2079.9|2091.33|2079.83|2091.95|2080.45|2091.33|2079.83|17
1735581650000|2024-12-30 18:00:50|2090.42|2078.92|2089.35|2077.85|2090.43|2078.93|2088.13|2076.63|25
1735581660000|2024-12-30 18:01:00|2089.55|2078.05|2089.91|2078.41|2090.31|2078.81|2089.55|2078.05|19
1735581670000|2024-12-30 18:01:10|2089.85|2078.35|2088.4|2076.9|2089.85|2078.35|2087.12|2075.62|23
1735581680000|2024-12-30 18:01:20|2088.29|2076.79|2091.6|2080.1|2092.14|2080.64|2088.18|2076.68|31
1735581690000|2024-12-30 18:01:30|2091.12|2079.62|2093.33|2081.83|2093.33|2081.83|2090.61|2079.11|28
1735581700000|2024-12-30 18:01:40|2093.43|2081.93|2093.49|2081.99|2094.37|2082.87|2092.85|2081.35|22
1735581710000|2024-12-30 18:01:50|2093.4|2081.9|2095.93|2084.43|2095.97|2084.47|2093.4|2081.9|23
1735581720000|2024-12-30 18:02:00|2095.57|2084.07|2094.57|2083.07|2095.57|2084.07|2094.01|2082.51|23
1735581730000|2024-12-30 18:02:10|2094.15|2082.65|2092.11|2080.61|2095.09|2083.59|2091.99|2080.49|26
1735581740000|2024-12-30 18:02:20|2092.05|2080.55|2091.33|2079.83|2092.63|2081.13|2091.32|2079.82|19
1735581750000|2024-12-30 18:02:30|2091.37|2079.87|2091.91|2080.41|2091.91|2080.41|2091.36|2079.86|21
1735581760000|2024-12-30 18:02:40|2093.03|2081.53|2094|2082.5|2094.91|2083.41|2093.03|2081.53|33
1735581770000|2024-12-30 18:02:50|2093.99|2082.49|2090.39|2078.89|2093.99|2082.49|2090.26|2078.76|25
1735581780000|2024-12-30 18:03:00|2090.38|2078.88|2091.75|2080.25|2091.75|2080.25|2088.5|2077|30
1735581790000|2024-12-30 18:03:10|2091.65|2080.15|2092.49|2080.99|2092.95|2081.45|2091.65|2080.15|30
1735581800000|2024-12-30 18:03:20|2092.45|2080.95|2091.12|2079.62|2092.79|2081.29|2090.75|2079.25|24
1735581810000|2024-12-30 18:03:30|2091.25|2079.75|2092.93|2081.43|2092.93|2081.43|2091.25|2079.75|30
1735581820000|2024-12-30 18:03:40|2093.35|2081.85|2089.66|2078.16|2093.35|2081.85|2089.66|2078.16|28
1735581830000|2024-12-30 18:03:50|2089.77|2078.27|2091.31|2079.81|2091.36|2079.86|2089.77|2078.27|29
1735581840000|2024-12-30 18:04:00|2091.37|2079.87|2092.26|2080.76|2092.4|2080.9|2090.92|2079.42|27
1735581850000|2024-12-30 18:04:10|2091.98|2080.48|2089.51|2078.01|2091.98|2080.48|2089.28|2077.78|27
1735581860000|2024-12-30 18:04:20|2089.57|2078.07|2092.82|2081.32|2093.01|2081.51|2089.57|2078.07|23
1735581870000|2024-12-30 18:04:30|2092.98|2081.48|2092.67|2081.17|2093.25|2081.75|2091.56|2080.06|30
1735581880000|2024-12-30 18:04:40|2092.78|2081.28|2090.62|2079.12|2092.87|2081.37|2089.84|2078.34|27
1735581890000|2024-12-30 18:04:50|2090.6|2079.1|2091.21|2079.71|2091.51|2080.01|2089.7|2078.2|27
1735581900000|2024-12-30 18:05:00|2090.99|2079.49|2093.8|2082.3|2093.8|2082.3|2090.99|2079.49|26
1735581910000|2024-12-30 18:05:10|2094.19|2082.69|2090.51|2079.01|2094.32|2082.82|2090.51|2079.01|23
1735581920000|2024-12-30 18:05:20|2090.23|2078.73|2089|2077.5|2090.71|2079.21|2089|2077.5|29
1735581930000|2024-12-30 18:05:30|2089.01|2077.51|2086.51|2075.01|2089.67|2078.17|2086.5|2075|24
1735581940000|2024-12-30 18:05:40|2086.32|2074.82|2085.34|2073.84|2086.96|2075.46|2085.22|2073.72|24
1735581950000|2024-12-30 18:05:50|2084.78|2073.28|2084.4|2072.9|2086.25|2074.75|2084.4|2072.9|17
1735581960000|2024-12-30 18:06:00|2083.8|2072.3|2082.5|2071|2083.8|2072.3|2081.68|2070.18|27
1735581970000|2024-12-30 18:06:10|2082.55|2071.05|2083.64|2072.14|2084|2072.5|2082.02|2070.52|20
1735581980000|2024-12-30 18:06:20|2084.08|2072.58|2087.42|2075.92|2087.42|2075.92|2083.63|2072.13|26
1735581990000|2024-12-30 18:06:30|2087.52|2076.02|2088.31|2076.81|2089.28|2077.78|2087.41|2075.91|26
1735582000000|2024-12-30 18:06:40|2088.67|2077.17|2090.79|2079.29|2090.99|2079.49|2088.66|2077.16|24
1735582010000|2024-12-30 18:06:50|2090.75|2079.25|2090.22|2078.72|2090.88|2079.38|2089.26|2077.76|26
1735582020000|2024-12-30 18:07:00|2090.43|2078.93|2090.38|2078.88|2091.92|2080.42|2089.82|2078.32|24
1735582030000|2024-12-30 18:07:10|2090.54|2079.04|2090.91|2079.41|2091.73|2080.23|2090.54|2079.04|31
1735582040000|2024-12-30 18:07:20|2090.9|2079.4|2090.64|2079.14|2091.04|2079.54|2089.57|2078.07|22
1735582050000|2024-12-30 18:07:30|2091.42|2079.92|2091.9|2080.4|2092.24|2080.74|2090.97|2079.47|24
1735582060000|2024-12-30 18:07:40|2091.86|2080.36|2092.46|2080.96|2092.46|2080.96|2091.86|2080.36|11
1735582070000|2024-12-30 18:07:50|2092.44|2080.94|2092.32|2080.82|2092.44|2080.94|2092.18|2080.68|8
1735582080000|2024-12-30 18:08:00|2092.27|2080.77|2091.1|2079.6|2092.45|2080.95|2091.1|2079.6|37
1735582090000|2024-12-30 18:08:10|2091.56|2080.06|2092.11|2080.61|2092.25|2080.75|2091.32|2079.82|23
1735582100000|2024-12-30 18:08:20|2092.14|2080.64|2090.81|2079.31|2092.46|2080.96|2090.81|2079.31|18
1735582110000|2024-12-30 18:08:30|2090.91|2079.41|2091.47|2079.97|2091.81|2080.31|2090.91|2079.41|27
1735582120000|2024-12-30 18:08:40|2091.59|2080.09|2093.97|2082.47|2094.55|2083.05|2091.59|2080.09|17
1735582130000|2024-12-30 18:08:50|2094.18|2082.68|2091.67|2080.17|2094.21|2082.71|2091.59|2080.09|29
1735582140000|2024-12-30 18:09:00|2091.46|2079.96|2090.22|2078.72|2092.07|2080.57|2089.69|2078.19|31
1735582150000|2024-12-30 18:09:10|2089.93|2078.43|2091.63|2080.13|2091.91|2080.41|2089.93|2078.43|22
1735582160000|2024-12-30 18:09:20|2091.97|2080.47|2094.3|2082.8|2094.72|2083.22|2091.84|2080.34|26
1735582170000|2024-12-30 18:09:30|2094.29|2082.79|2095.11|2083.61|2095.32|2083.82|2094.03|2082.53|19
1735582180000|2024-12-30 18:09:40|2095.41|2083.91|2097.3|2085.8|2097.3|2085.8|2095.41|2083.91|25
1735582190000|2024-12-30 18:09:50|2097.37|2085.87|2098.15|2086.65|2098.2|2086.7|2097.25|2085.75|25
1735582200000|2024-12-30 18:10:00|2098.43|2086.93|2097.94|2086.44|2098.43|2086.93|2097.71|2086.21|12
1735582210000|2024-12-30 18:10:10|2098.06|2086.56|2099.96|2088.46|2099.96|2088.46|2098.06|2086.56|18
1735582220000|2024-12-30 18:10:20|2099.84|2088.34|2100.6|2089.1|2100.6|2089.1|2099.83|2088.33|8
1735582230000|2024-12-30 18:10:30|2100.61|2089.11|2098.85|2087.35|2102.83|2091.33|2098.85|2087.35|35
1735582240000|2024-12-30 18:10:40|2098.93|2087.43|2097.66|2086.16|2098.93|2087.43|2097.66|2086.16|25
1735582250000|2024-12-30 18:10:50|2097.82|2086.32|2097.39|2085.89|2098.42|2086.92|2097.11|2085.61|24
1735582260000|2024-12-30 18:11:00|2097.5|2086|2093.64|2082.14|2097.5|2086|2093.64|2082.14|27
1735582270000|2024-12-30 18:11:10|2093.28|2081.78|2093.73|2082.23|2095|2083.5|2092.69|2081.19|22
1735582280000|2024-12-30 18:11:20|2093.4|2081.9|2093.55|2082.05|2094.64|2083.14|2093.39|2081.89|21
1735582290000|2024-12-30 18:11:30|2093.35|2081.85|2093.79|2082.29|2094.18|2082.68|2093.1|2081.6|26
1735582300000|2024-12-30 18:11:40|2093.82|2082.32|2095.24|2083.74|2095.55|2084.05|2093.82|2082.32|17
1735582310000|2024-12-30 18:11:50|2094.84|2083.34|2095.1|2083.6|2095.31|2083.81|2094.12|2082.62|28
1735582320000|2024-12-30 18:12:00|2095.17|2083.67|2095.56|2084.06|2097.29|2085.79|2095.17|2083.67|29
1735582330000|2024-12-30 18:12:10|2095.45|2083.95|2095.24|2083.74|2095.46|2083.96|2094.81|2083.31|18
1735582340000|2024-12-30 18:12:20|2095.34|2083.84|2096.37|2084.87|2096.37|2084.87|2093.87|2082.37|28
1735582350000|2024-12-30 18:12:30|2096.45|2084.95|2099.87|2088.37|2099.89|2088.39|2096.41|2084.91|26
1735582360000|2024-12-30 18:12:40|2099.88|2088.38|2099.65|2088.15|2100.21|2088.71|2099.35|2087.85|18
1735582370000|2024-12-30 18:12:50|2099.99|2088.49|2101.04|2089.54|2101.04|2089.54|2099.99|2088.49|8
1735582380000|2024-12-30 18:13:00|2101.58|2090.08|2106.15|2094.65|2106.26|2094.76|2101.58|2090.08|28
1735582390000|2024-12-30 18:13:10|2106.17|2094.67|2106.64|2095.14|2106.64|2095.14|2105.49|2093.99|17
1735582400000|2024-12-30 18:13:20|2106.48|2094.98|2106.47|2094.97|2106.48|2094.98|2105.5|2094|26
1735582410000|2024-12-30 18:13:30|2106.32|2094.82|2108.34|2096.84|2109.05|2097.55|2106.28|2094.78|25
1735582420000|2024-12-30 18:13:40|2108.35|2096.85|2108.65|2097.15|2109.32|2097.82|2108.29|2096.79|26
1735582430000|2024-12-30 18:13:50|2108.6|2097.1|2108.99|2097.49|2109.18|2097.68|2108.6|2097.1|18
1735582440000|2024-12-30 18:14:00|2109.56|2098.06|2108.14|2096.64|2110.23|2098.73|2108.14|2096.64|26
1735582450000|2024-12-30 18:14:10|2108.19|2096.69|2107.97|2096.47|2108.72|2097.22|2107.81|2096.31|21
1735582460000|2024-12-30 18:14:20|2108.13|2096.63|2109.11|2097.61|2109.82|2098.32|2107.95|2096.45|21
1735582470000|2024-12-30 18:14:30|2109.07|2097.57|2108.9|2097.4|2109.21|2097.71|2108.03|2096.53|27
1735582480000|2024-12-30 18:14:40|2108.51|2097.01|2108.23|2096.73|2108.6|2097.1|2107.19|2095.69|18
1735582490000|2024-12-30 18:14:50|2108.13|2096.63|2106.12|2094.62|2108.14|2096.64|2106.01|2094.51|19
1735582500000|2024-12-30 18:15:00|2106.33|2094.83|2106.98|2095.48|2107.4|2095.9|2105.02|2093.52|30
1735582510000|2024-12-30 18:15:10|2107.2|2095.7|2106.64|2095.14|2108.38|2096.88|2106.3|2094.8|18
1735582520000|2024-12-30 18:15:20|2107.44|2095.94|2104.49|2092.99|2107.88|2096.38|2104.49|2092.99|33
1735582530000|2024-12-30 18:15:30|2104.74|2093.24|2104.58|2093.08|2105.56|2094.06|2104.06|2092.56|30
1735582540000|2024-12-30 18:15:40|2103.44|2091.94|2103.3|2091.8|2103.45|2091.95|2101.88|2090.38|24
1735582550000|2024-12-30 18:15:50|2103.08|2091.58|2102.18|2090.68|2103.08|2091.58|2101.31|2089.81|20
1735582560000|2024-12-30 18:16:00|2101.55|2090.05|2102.4|2090.9|2103.15|2091.65|2101.55|2090.05|23
1735582570000|2024-12-30 18:16:10|2102.65|2091.15|2101.35|2089.85|2102.74|2091.24|2100.11|2088.61|18
1735582580000|2024-12-30 18:16:20|2101.63|2090.13|2102.33|2090.83|2102.54|2091.04|2101.41|2089.91|24
1735582590000|2024-12-30 18:16:30|2102.54|2091.04|2103.3|2091.8|2103.3|2091.8|2101.76|2090.26|20
1735582600000|2024-12-30 18:16:40|2103.66|2092.16|2103.04|2091.54|2105.19|2093.69|2102.97|2091.47|22
1735582610000|2024-12-30 18:16:50|2102.97|2091.47|2102.25|2090.75|2102.97|2091.47|2101.74|2090.24|17
1735582620000|2024-12-30 18:17:00|2102.47|2090.97|2106.28|2094.78|2106.81|2095.31|2102.47|2090.97|32
1735582630000|2024-12-30 18:17:10|2106.17|2094.67|2106.08|2094.58|2106.17|2094.67|2105.25|2093.75|23
1735582640000|2024-12-30 18:17:20|2106.71|2095.21|2109.25|2097.75|2109.52|2098.02|2106.71|2095.21|18
1735582650000|2024-12-30 18:17:30|2109.23|2097.73|2108.63|2097.13|2109.48|2097.98|2108.17|2096.67|24
1735582660000|2024-12-30 18:17:40|2108.18|2096.68|2111|2099.5|2111.14|2099.64|2108.18|2096.68|22
1735582670000|2024-12-30 18:17:50|2110.84|2099.34|2110.64|2099.14|2110.91|2099.41|2110.09|2098.59|16
1735582680000|2024-12-30 18:18:00|2110.93|2099.43|2113.77|2102.27|2113.89|2102.39|2110.93|2099.43|19
1735582690000|2024-12-30 18:18:10|2113.95|2102.45|2113.65|2102.15|2115.21|2103.71|2113.65|2102.15|33
1735582700000|2024-12-30 18:18:20|2113.58|2102.08|2113.83|2102.33|2113.83|2102.33|2112.03|2100.53|30
1735582710000|2024-12-30 18:18:30|2113.9|2102.4|2113.31|2101.81|2114.27|2102.77|2111.57|2100.07|31
1735582720000|2024-12-30 18:18:40|2113.36|2101.86|2114.48|2102.98|2114.94|2103.44|2113.36|2101.86|28
1735582730000|2024-12-30 18:18:50|2114.53|2103.03|2113.18|2101.68|2115.3|2103.8|2112.89|2101.39|32
1735582740000|2024-12-30 18:19:00|2113.45|2101.95|2111.05|2099.55|2114.05|2102.55|2110.08|2098.58|28
1735582750000|2024-12-30 18:19:10|2111.63|2100.13|2110.73|2099.23|2112.05|2100.55|2110.46|2098.96|30
1735582760000|2024-12-30 18:19:20|2110.72|2099.22|2114.83|2103.33|2114.83|2103.33|2110.72|2099.22|23
1735582770000|2024-12-30 18:19:30|2114.94|2103.44|2115.12|2103.62|2115.78|2104.28|2114.41|2102.91|22
1735582780000|2024-12-30 18:19:40|2115.07|2103.57|2114.42|2102.92|2115.33|2103.83|2113.44|2101.94|20
1735582790000|2024-12-30 18:19:50|2114.53|2103.03|2114.37|2102.87|2116.11|2104.61|2114.37|2102.87|28
1735582800000|2024-12-30 18:20:00|2114.59|2103.09|2116.8|2105.3|2116.8|2105.3|2114.28|2102.78|15
1735582810000|2024-12-30 18:20:10|2116.78|2105.28|2120|2108.5|2120|2108.5|2115.6|2104.1|21
1735582820000|2024-12-30 18:20:20|2120.45|2108.95|2119.92|2108.42|2120.89|2109.39|2119.06|2107.56|24
1735582830000|2024-12-30 18:20:30|2119.61|2108.11|2118.13|2106.63|2119.92|2108.42|2116.79|2105.29|26
1735582840000|2024-12-30 18:20:40|2118.18|2106.68|2118.93|2107.43|2119.46|2107.96|2118.18|2106.68|25
1735582850000|2024-12-30 18:20:50|2118.81|2107.31|2117.97|2106.47|2119.3|2107.8|2117.75|2106.25|31
1735582860000|2024-12-30 18:21:00|2117.6|2106.1|2116.21|2104.71|2118.07|2106.57|2115.31|2103.81|27
1735582870000|2024-12-30 18:21:10|2116.15|2104.65|2115.02|2103.52|2116.15|2104.65|2114.35|2102.85|24
1735582880000|2024-12-30 18:21:20|2115.2|2103.7|2113.54|2102.04|2115.45|2103.95|2113.54|2102.04|24
1735582890000|2024-12-30 18:21:30|2113.71|2102.21|2115.38|2103.88|2116.17|2104.67|2113.71|2102.21|19
1735582900000|2024-12-30 18:21:40|2115.43|2103.93|2114.73|2103.23|2115.46|2103.96|2113.34|2101.84|21
1735582910000|2024-12-30 18:21:50|2114.77|2103.27|2115.4|2103.9|2115.64|2104.14|2114.44|2102.94|24
1735582920000|2024-12-30 18:22:00|2115.39|2103.89|2118.98|2107.48|2118.99|2107.49|2115.24|2103.74|26
1735582930000|2024-12-30 18:22:10|2118.99|2107.49|2117.41|2105.91|2120.26|2108.76|2117.41|2105.91|33
1735582940000|2024-12-30 18:22:20|2117.64|2106.14|2115.12|2103.62|2118.84|2107.34|2114.88|2103.38|30
1735582950000|2024-12-30 18:22:30|2115.13|2103.63|2116.21|2104.71|2116.21|2104.71|2114.9|2103.4|25
1735582960000|2024-12-30 18:22:40|2116.22|2104.72|2117.43|2105.93|2117.43|2105.93|2116.22|2104.72|28
1735582970000|2024-12-30 18:22:50|2117.17|2105.67|2117.27|2105.77|2117.61|2106.11|2116.96|2105.46|25
1735582980000|2024-12-30 18:23:00|2117.12|2105.62|2120.21|2108.71|2120.21|2108.71|2117.12|2105.62|20
1735582990000|2024-12-30 18:23:10|2120.79|2109.29|2117.62|2106.12|2120.85|2109.35|2117.62|2106.12|23
1735583000000|2024-12-30 18:23:20|2117.78|2106.28|2117.66|2106.16|2118.31|2106.81|2116.97|2105.47|21
1735583010000|2024-12-30 18:23:30|2117.71|2106.21|2118.41|2106.91|2118.41|2106.91|2117.56|2106.06|10
1735583020000|2024-12-30 18:23:40|2119.78|2108.28|2119.92|2108.42|2120.49|2108.99|2119.78|2108.28|7
1735583030000|2024-12-30 18:23:50|2119.87|2108.37|2120.03|2108.53|2120.15|2108.65|2119.45|2107.95|26
1735583040000|2024-12-30 18:24:00|2120.14|2108.64|2118.2|2106.7|2120.57|2109.07|2117.56|2106.06|32
1735583050000|2024-12-30 18:24:10|2118.18|2106.68|2116.73|2105.23|2118.57|2107.07|2116.66|2105.16|23
1735583060000|2024-12-30 18:24:20|2116.66|2105.16|2119.34|2107.84|2119.66|2108.16|2116.66|2105.16|25
1735583070000|2024-12-30 18:24:30|2119.25|2107.75|2117.65|2106.15|2119.36|2107.86|2117.65|2106.15|24
1735583080000|2024-12-30 18:24:40|2117.54|2106.04|2116.26|2104.76|2117.54|2106.04|2115.8|2104.3|28
1735583090000|2024-12-30 18:24:50|2116.65|2105.15|2117.72|2106.22|2117.72|2106.22|2116.22|2104.72|29
1735583100000|2024-12-30 18:25:00|2117.73|2106.23|2117.05|2105.55|2118.93|2107.43|2116.89|2105.39|29
1735583110000|2024-12-30 18:25:10|2117.01|2105.51|2117.43|2105.93|2117.67|2106.17|2116.61|2105.11|20
1735583120000|2024-12-30 18:25:20|2117.24|2105.74|2118.16|2106.66|2118.16|2106.66|2116.94|2105.44|26
1735583130000|2024-12-30 18:25:30|2118|2106.5|2120.89|2109.39|2120.89|2109.39|2117.95|2106.45|18
1735583140000|2024-12-30 18:25:40|2120.75|2109.25|2120.31|2108.81|2120.89|2109.39|2119.42|2107.92|24
1735583150000|2024-12-30 18:25:50|2120.42|2108.92|2117.6|2106.1|2120.59|2109.09|2117.29|2105.79|29
1735583160000|2024-12-30 18:26:00|2117.61|2106.11|2116.15|2104.65|2117.93|2106.43|2116.15|2104.65|23
1735583170000|2024-12-30 18:26:10|2116.14|2104.64|2112.92|2101.42|2116.14|2104.64|2112.26|2100.76|29
1735583180000|2024-12-30 18:26:20|2113.13|2101.63|2112.72|2101.22|2113.9|2102.4|2112.72|2101.22|16
1735583190000|2024-12-30 18:26:30|2112.07|2100.57|2111.34|2099.84|2112.07|2100.57|2110.66|2099.16|20
1735583200000|2024-12-30 18:26:40|2111.55|2100.05|2111.95|2100.45|2112.02|2100.52|2111.32|2099.82|24
1735583210000|2024-12-30 18:26:50|2112.17|2100.67|2112.21|2100.71|2113.34|2101.84|2112.07|2100.57|35
1735583220000|2024-12-30 18:27:00|2112.37|2100.87|2112.63|2101.13|2114.81|2103.31|2112.36|2100.86|30
1735583230000|2024-12-30 18:27:10|2112.81|2101.31|2111.32|2099.82|2112.95|2101.45|2111.32|2099.82|19
1735583240000|2024-12-30 18:27:20|2111.16|2099.66|2110.32|2098.82|2112.03|2100.53|2110.32|2098.82|24
1735583250000|2024-12-30 18:27:30|2110.68|2099.18|2109.46|2097.96|2110.74|2099.24|2109.25|2097.75|30
1735583260000|2024-12-30 18:27:40|2109.56|2098.06|2107.85|2096.35|2109.56|2098.06|2107.85|2096.35|28
1735583270000|2024-12-30 18:27:50|2108.01|2096.51|2109.75|2098.25|2109.96|2098.46|2108.01|2096.51|29
1735583280000|2024-12-30 18:28:00|2109.86|2098.36|2111.38|2099.88|2111.38|2099.88|2109.86|2098.36|20
1735583290000|2024-12-30 18:28:10|2111.27|2099.77|2111.16|2099.66|2111.27|2099.77|2110.29|2098.79|26
1735583300000|2024-12-30 18:28:20|2111.26|2099.76|2110.6|2099.1|2111.32|2099.82|2110.46|2098.96|31
1735583310000|2024-12-30 18:28:30|2110.74|2099.24|2111.06|2099.56|2111.06|2099.56|2110.56|2099.06|10
1735583320000|2024-12-30 18:28:40|2110.93|2099.43|2110.86|2099.36|2111.06|2099.56|2110.85|2099.35|8
1735583330000|2024-12-30 18:28:50|2110.96|2099.46|2111.33|2099.83|2111.33|2099.83|2110.5|2099|27
1735583340000|2024-12-30 18:29:00|2111.38|2099.88|2111.33|2099.83|2111.38|2099.88|2111.33|2099.83|2
1735583350000|2024-12-30 18:29:10|2111.23|2099.73|2111.13|2099.63|2111.29|2099.79|2110.68|2099.18|28
1735583360000|2024-12-30 18:29:20|2111.14|2099.64|2111.37|2099.87|2111.37|2099.87|2110.47|2098.97|25
1735583370000|2024-12-30 18:29:30|2111.27|2099.77|2111.38|2099.88|2111.38|2099.88|2111.27|2099.77|3
1735583380000|2024-12-30 18:29:40|2112.6|2101.1|2111.67|2100.17|2114.33|2102.83|2111.67|2100.17|37
1735583390000|2024-12-30 18:29:50|2111.68|2100.18|2110.69|2099.19|2111.68|2100.18|2110.2|2098.7|34
1735583400000|2024-12-30 18:30:00|2110.64|2099.14|2111.34|2099.84|2111.6|2100.1|2110.55|2099.05|24
1735583410000|2024-12-30 18:30:10|2111.44|2099.94|2112.3|2100.8|2113.38|2101.88|2111.44|2099.94|23
1735583420000|2024-12-30 18:30:20|2112.35|2100.85|2111.92|2100.42|2112.81|2101.31|2111.54|2100.04|27
1735583430000|2024-12-30 18:30:30|2111.99|2100.49|2113.52|2102.02|2113.52|2102.02|2111.99|2100.49|27
1735583440000|2024-12-30 18:30:40|2113.4|2101.9|2113.29|2101.79|2114.48|2102.98|2112.49|2100.99|38
1735583450000|2024-12-30 18:30:50|2112.87|2101.37|2111.38|2099.88|2112.87|2101.37|2111.38|2099.88|16
1735583460000|2024-12-30 18:31:00|2111.52|2100.02|2111.38|2099.88|2111.84|2100.34|2111.38|2099.88|10
1735583480000|2024-12-30 18:31:20|2110.4|2098.9|2110.84|2099.34|2111.46|2099.96|2110.4|2098.9|32
1735583490000|2024-12-30 18:31:30|2110.86|2099.36|2110.47|2098.97|2110.86|2099.36|2109.31|2097.81|30
1735583500000|2024-12-30 18:31:40|2110.45|2098.95|2112.61|2101.11|2112.65|2101.15|2110.45|2098.95|33
1735583510000|2024-12-30 18:31:50|2112.66|2101.16|2115.09|2103.59|2115.23|2103.73|2112.66|2101.16|20
1735583520000|2024-12-30 18:32:00|2115.14|2103.64|2117.8|2106.3|2117.8|2106.3|2115.14|2103.64|35
1735583530000|2024-12-30 18:32:10|2117.63|2106.13|2115.16|2103.66|2117.63|2106.13|2115.16|2103.66|31
1735583540000|2024-12-30 18:32:20|2114.78|2103.28|2115.26|2103.76|2117.14|2105.64|2114.77|2103.27|31
1735583550000|2024-12-30 18:32:30|2115.05|2103.55|2114.09|2102.59|2115.7|2104.2|2114.09|2102.59|18
1735583560000|2024-12-30 18:32:40|2113.98|2102.48|2113.63|2102.13|2114.66|2103.16|2113.49|2101.99|20
1735583570000|2024-12-30 18:32:50|2113.72|2102.22|2111.61|2100.11|2113.72|2102.22|2111.5|2100|21
1735583580000|2024-12-30 18:33:00|2111.66|2100.16|2114.3|2102.8|2114.31|2102.81|2111.66|2100.16|28
1735583590000|2024-12-30 18:33:10|2115.02|2103.52|2114.68|2103.18|2115.53|2104.03|2114.53|2103.03|27
1735583600000|2024-12-30 18:33:20|2114.67|2103.17|2115.37|2103.87|2115.37|2103.87|2114.67|2103.17|6
1735583610000|2024-12-30 18:33:30|2115.16|2103.66|2115.17|2103.67|2115.26|2103.76|2114.89|2103.39|11
1735583620000|2024-12-30 18:33:40|2115.11|2103.61|2115.26|2103.76|2115.36|2103.86|2114.73|2103.23|23
1735583630000|2024-12-30 18:33:50|2115.2|2103.7|2115.09|2103.59|2115.37|2103.87|2115.09|2103.59|6
1735583640000|2024-12-30 18:34:00|2115.1|2103.6|2117.82|2106.32|2118.52|2107.02|2115.08|2103.58|19
1735583650000|2024-12-30 18:34:10|2117.92|2106.42|2115.29|2103.79|2117.92|2106.42|2114.92|2103.42|34
1735583660000|2024-12-30 18:34:20|2115.48|2103.98|2114.97|2103.47|2115.63|2104.13|2114.38|2102.88|29
1735583670000|2024-12-30 18:34:30|2115.19|2103.69|2113.67|2102.17|2116.33|2104.83|2113.39|2101.89|33
1735583680000|2024-12-30 18:34:40|2113.86|2102.36|2115.83|2104.33|2115.83|2104.33|2113.78|2102.28|30
1735583690000|2024-12-30 18:34:50|2116.04|2104.54|2114.33|2102.83|2116.04|2104.54|2114.33|2102.83|32
1735583700000|2024-12-30 18:35:00|2114.35|2102.85|2115.6|2104.1|2116.56|2105.06|2114.33|2102.83|33
1735583710000|2024-12-30 18:35:10|2115.97|2104.47|2117.53|2106.03|2118.11|2106.61|2115.26|2103.76|26
1735583720000|2024-12-30 18:35:20|2117.35|2105.85|2117.59|2106.09|2118.07|2106.57|2117.2|2105.7|22
1735583730000|2024-12-30 18:35:30|2117.65|2106.15|2118.8|2107.3|2118.8|2107.3|2116.66|2105.16|31
1735583740000|2024-12-30 18:35:40|2118.67|2107.17|2116.03|2104.53|2118.83|2107.33|2116.03|2104.53|30
1735583750000|2024-12-30 18:35:50|2116.24|2104.74|2114.17|2102.67|2116.24|2104.74|2114.17|2102.67|32
1735583760000|2024-12-30 18:36:00|2114.46|2102.96|2113.49|2101.99|2114.46|2102.96|2112.17|2100.67|25
1735583770000|2024-12-30 18:36:10|2113.09|2101.59|2115.42|2103.92|2116.54|2105.04|2112.88|2101.38|34
1735583780000|2024-12-30 18:36:20|2115.47|2103.97|2112.45|2100.95|2115.87|2104.37|2112.45|2100.95|32
1735583790000|2024-12-30 18:36:30|2112.44|2100.94|2110.88|2099.38|2112.44|2100.94|2110.33|2098.83|26
1735583800000|2024-12-30 18:36:40|2110.71|2099.21|2112.25|2100.75|2112.25|2100.75|2110.31|2098.81|29
1735583810000|2024-12-30 18:36:50|2112.3|2100.8|2112.36|2100.86|2113.12|2101.62|2111.95|2100.45|23
1735583820000|2024-12-30 18:37:00|2112.39|2100.89|2114.25|2102.75|2114.39|2102.89|2111.56|2100.06|23
1735583830000|2024-12-30 18:37:10|2114.39|2102.89|2113.48|2101.98|2114.41|2102.91|2112.45|2100.95|26
1735583840000|2024-12-30 18:37:20|2113.54|2102.04|2114.38|2102.88|2114.38|2102.88|2112.38|2100.88|23
1735583850000|2024-12-30 18:37:30|2114.37|2102.87|2113.79|2102.29|2114.7|2103.2|2113.02|2101.52|26
1735583860000|2024-12-30 18:37:40|2113.74|2102.24|2110.59|2099.09|2113.74|2102.24|2110.59|2099.09|30
1735583870000|2024-12-30 18:37:50|2110.72|2099.22|2111.1|2099.6|2111.63|2100.13|2110.69|2099.19|27
1735583880000|2024-12-30 18:38:00|2110.99|2099.49|2113.28|2101.78|2113.49|2101.99|2110.99|2099.49|27
1735583890000|2024-12-30 18:38:10|2113.42|2101.92|2113.81|2102.31|2114.44|2102.94|2113.08|2101.58|26
1735583900000|2024-12-30 18:38:20|2114.26|2102.76|2115.88|2104.38|2115.88|2104.38|2114.26|2102.76|22
1735583910000|2024-12-30 18:38:30|2116.04|2104.54|2116.23|2104.73|2117.82|2106.32|2116.04|2104.54|33
1735583920000|2024-12-30 18:38:40|2115.96|2104.46|2116.63|2105.13|2117.4|2105.9|2114.6|2103.1|23
1735583930000|2024-12-30 18:38:50|2116.61|2105.11|2117.49|2105.99|2117.68|2106.18|2116.56|2105.06|25
1735583940000|2024-12-30 18:39:00|2117.43|2105.93|2115.89|2104.39|2118.52|2107.02|2115.89|2104.39|23
1735583950000|2024-12-30 18:39:10|2116.1|2104.6|2114.3|2102.8|2116.49|2104.99|2113.98|2102.48|28
1735583960000|2024-12-30 18:39:20|2113.86|2102.36|2111.89|2100.39|2114.08|2102.58|2111.78|2100.28|25
1735583970000|2024-12-30 18:39:30|2112.15|2100.65|2114.48|2102.98|2114.59|2103.09|2112.15|2100.65|24
1735583980000|2024-12-30 18:39:40|2114.38|2102.88|2113.02|2101.52|2114.43|2102.93|2112.74|2101.24|24
1735583990000|2024-12-30 18:39:50|2113.19|2101.69|2113.93|2102.43|2114.25|2102.75|2113.05|2101.55|25
1735584000000|2024-12-30 18:40:00|2114.13|2102.63|2113.29|2101.79|2115.21|2103.71|2113.25|2101.75|23
1735584010000|2024-12-30 18:40:10|2113.26|2101.76|2112.27|2100.77|2113.26|2101.76|2111.24|2099.74|33
1735584020000|2024-12-30 18:40:20|2112.02|2100.52|2111.17|2099.67|2112.02|2100.52|2110.42|2098.92|30
1735584030000|2024-12-30 18:40:30|2111.18|2099.68|2111.51|2100.01|2111.65|2100.15|2110.67|2099.17|30
1735584040000|2024-12-30 18:40:40|2111.56|2100.06|2112.98|2101.48|2113.04|2101.54|2111.35|2099.85|36
1735584050000|2024-12-30 18:40:50|2112.94|2101.44|2112.58|2101.08|2113.47|2101.97|2112.07|2100.57|32
1735584060000|2024-12-30 18:41:00|2112.59|2101.09|2109.07|2097.57|2112.59|2101.09|2109.07|2097.57|30
1735584070000|2024-12-30 18:41:10|2108.83|2097.33|2110.77|2099.27|2111.1|2099.6|2108.39|2096.89|26
1735584080000|2024-12-30 18:41:20|2111.09|2099.59|2112.27|2100.77|2112.27|2100.77|2110.76|2099.26|27
1735584090000|2024-12-30 18:41:30|2112.38|2100.88|2112.02|2100.52|2112.61|2101.11|2111.53|2100.03|30
1735584100000|2024-12-30 18:41:40|2112.07|2100.57|2114.19|2102.69|2114.57|2103.07|2112.07|2100.57|28
1735584110000|2024-12-30 18:41:50|2114.51|2103.01|2114.23|2102.73|2114.83|2103.33|2114.11|2102.61|29
1735584120000|2024-12-30 18:42:00|2113.62|2102.12|2112.15|2100.65|2113.81|2102.31|2112.12|2100.62|22
1735584130000|2024-12-30 18:42:10|2112.16|2100.66|2110.21|2098.71|2112.16|2100.66|2110.21|2098.71|21
1735584140000|2024-12-30 18:42:20|2110.1|2098.6|2109.98|2098.48|2110.25|2098.75|2109.5|2098|16
1735584150000|2024-12-30 18:42:30|2109.86|2098.36|2111.23|2099.73|2111.4|2099.9|2109.86|2098.36|23
1735584160000|2024-12-30 18:42:40|2111.13|2099.63|2110.41|2098.91|2111.13|2099.63|2110.21|2098.71|14
1735584170000|2024-12-30 18:42:50|2110.39|2098.89|2110.24|2098.74|2110.6|2099.1|2109.46|2097.96|25
1735584180000|2024-12-30 18:43:00|2110.3|2098.8|2111.64|2100.14|2111.81|2100.31|2110.22|2098.72|25
1735584190000|2024-12-30 18:43:10|2111.63|2100.13|2111.27|2099.77|2111.63|2100.13|2111.02|2099.52|18
1735584200000|2024-12-30 18:43:20|2111.2|2099.7|2110.44|2098.94|2111.27|2099.77|2109.88|2098.38|21
1735584210000|2024-12-30 18:43:30|2110.49|2098.99|2110.34|2098.84|2110.69|2099.19|2110.19|2098.69|19
1735584220000|2024-12-30 18:43:40|2110.39|2098.89|2108.05|2096.55|2110.44|2098.94|2108.05|2096.55|35
1735584230000|2024-12-30 18:43:50|2108.02|2096.52|2107.94|2096.44|2108.26|2096.76|2107.86|2096.36|25
1735584240000|2024-12-30 18:44:00|2107.95|2096.45|2108.33|2096.83|2108.33|2096.83|2107.95|2096.45|4
1735584250000|2024-12-30 18:44:10|2108.16|2096.66|2108.33|2096.83|2108.33|2096.83|2108.16|2096.66|2
1735584260000|2024-12-30 18:44:20|2108.23|2096.73|2108.22|2096.72|2108.33|2096.83|2108.22|2096.72|4
1735584270000|2024-12-30 18:44:30|2107.93|2096.43|2108.33|2096.83|2108.33|2096.83|2107.93|2096.43|12
1735584280000|2024-12-30 18:44:40|2108.22|2096.72|2108.21|2096.71|2108.33|2096.83|2108.18|2096.68|5
1735584290000|2024-12-30 18:44:50|2108.18|2096.68|2107.4|2095.9|2108.18|2096.68|2107|2095.5|32
1735584300000|2024-12-30 18:45:00|2107.3|2095.8|2108.33|2096.83|2108.33|2096.83|2107.12|2095.62|21
1735584310000|2024-12-30 18:45:10|2109.48|2097.98|2110.69|2099.19|2110.69|2099.19|2109.48|2097.98|10
1735584320000|2024-12-30 18:45:20|2110.61|2099.11|2109.56|2098.06|2110.61|2099.11|2109.46|2097.96|21
1735584330000|2024-12-30 18:45:30|2109.17|2097.67|2108.29|2096.79|2109.37|2097.87|2108.19|2096.69|31
1735584340000|2024-12-30 18:45:40|2108.09|2096.59|2108.46|2096.96|2108.46|2096.96|2107.29|2095.79|34
1735584350000|2024-12-30 18:45:50|2108.48|2096.98|2109.5|2098|2109.5|2098|2108.14|2096.64|17
1735584360000|2024-12-30 18:46:00|2109.63|2098.13|2109.73|2098.23|2110.49|2098.99|2109.49|2097.99|37
1735584370000|2024-12-30 18:46:10|2109.86|2098.36|2110.16|2098.66|2110.69|2099.19|2109.58|2098.08|21
1735584380000|2024-12-30 18:46:20|2110.04|2098.54|2110.2|2098.7|2110.46|2098.96|2108.72|2097.22|27
1735584390000|2024-12-30 18:46:30|2110.21|2098.71|2109.42|2097.92|2110.6|2099.1|2109.42|2097.92|13
1735584400000|2024-12-30 18:46:40|2109.59|2098.09|2110.69|2099.19|2110.69|2099.19|2109.59|2098.09|24
1735584410000|2024-12-30 18:46:50|2110.64|2099.14|2110.03|2098.53|2110.69|2099.19|2109.77|2098.27|18
1735584420000|2024-12-30 18:47:00|2110.15|2098.65|2110.69|2099.19|2110.69|2099.19|2110.14|2098.64|14
1735584430000|2024-12-30 18:47:10|2111.26|2099.76|2112.52|2101.02|2112.65|2101.15|2111.26|2099.76|22
1735584440000|2024-12-30 18:47:20|2112.47|2100.97|2112.16|2100.66|2113.36|2101.86|2112.08|2100.58|26
1735584450000|2024-12-30 18:47:30|2112.27|2100.77|2111.26|2099.76|2112.32|2100.82|2109.46|2097.96|31
1735584460000|2024-12-30 18:47:40|2111.3|2099.8|2110.14|2098.64|2111.58|2100.08|2109.74|2098.24|27
1735584470000|2024-12-30 18:47:50|2110.09|2098.59|2110.63|2099.13|2111.06|2099.56|2109.84|2098.34|29
1735584480000|2024-12-30 18:48:00|2110.92|2099.42|2110.34|2098.84|2112.09|2100.59|2110.34|2098.84|28
1735584490000|2024-12-30 18:48:10|2110.33|2098.83|2111.01|2099.51|2116.41|2104.91|2109.96|2098.46|15
1735584500000|2024-12-30 18:48:20|2111.02|2099.52|2112.88|2101.38|2112.88|2101.38|2111.01|2099.51|19
1735584510000|2024-12-30 18:48:30|2112.96|2101.46|2113.9|2102.4|2113.95|2102.45|2112.96|2101.46|11
1735584520000|2024-12-30 18:48:40|2113.22|2101.72|2113.62|2102.12|2113.62|2102.12|2112.92|2101.42|10
1735584530000|2024-12-30 18:48:50|2113.79|2102.29|2113.81|2102.31|2113.89|2102.39|2113.79|2102.29|16
1735584540000|2024-12-30 18:49:00|2113.79|2102.29|2113.48|2101.98|2113.79|2102.29|2112.56|2101.06|22
1735584550000|2024-12-30 18:49:10|2113.44|2101.94|2113.9|2102.4|2113.9|2102.4|2113.44|2101.94|9
1735584560000|2024-12-30 18:49:20|2114.31|2102.81|2114.33|2102.83|2114.37|2102.87|2114.13|2102.63|20
1735584570000|2024-12-30 18:49:30|2114.3|2102.8|2113.68|2102.18|2114.3|2102.8|2113.52|2102.02|26
1735584580000|2024-12-30 18:49:40|2113.73|2102.23|2112.76|2101.26|2113.79|2102.29|2112.76|2101.26|14
1735584590000|2024-12-30 18:49:50|2112.68|2101.18|2111.86|2100.36|2112.68|2101.18|2111.44|2099.94|12
1735584600000|2024-12-30 18:50:00|2111.92|2100.42|2114.3|2102.8|2114.3|2102.8|2111.92|2100.42|21
1735584610000|2024-12-30 18:50:10|2114.25|2102.75|2114.37|2102.87|2114.37|2102.87|2114.07|2102.57|22
1735584620000|2024-12-30 18:50:20|2114.67|2103.17|2114.01|2102.51|2114.94|2103.44|2113.35|2101.85|12
1735584630000|2024-12-30 18:50:30|2113.98|2102.48|2113.74|2102.24|2114.04|2102.54|2113.48|2101.98|23
1735584640000|2024-12-30 18:50:40|2113.19|2101.69|2113.95|2102.45|2114.06|2102.56|2112.96|2101.46|24
1735584650000|2024-12-30 18:50:50|2113.96|2102.46|2113.96|2102.46|2114.05|2102.55|2113.91|2102.41|12
1735584660000|2024-12-30 18:51:00|2113.92|2102.42|2112.56|2101.06|2113.93|2102.43|2112.56|2101.06|11
1735584670000|2024-12-30 18:51:10|2111.93|2100.43|2110.37|2098.87|2111.93|2100.43|2110.37|2098.87|7
1735584680000|2024-12-30 18:51:20|2110.33|2098.83|2110.95|2099.45|2111.25|2099.75|2110.12|2098.62|20
1735584690000|2024-12-30 18:51:30|2111.16|2099.66|2111.66|2100.16|2112.06|2100.56|2111.16|2099.66|25
1735584700000|2024-12-30 18:51:40|2111.62|2100.12|2112.14|2100.64|2112.14|2100.64|2111.51|2100.01|13
1735584710000|2024-12-30 18:51:50|2112.19|2100.69|2113.21|2101.71|2113.21|2101.71|2112.19|2100.69|16
1735584720000|2024-12-30 18:52:00|2113.2|2101.7|2114.05|2102.55|2114.06|2102.56|2112.41|2100.91|24
1735584730000|2024-12-30 18:52:10|2114.13|2102.63|2113.43|2101.93|2114.42|2102.92|2113.38|2101.88|15
1735584740000|2024-12-30 18:52:20|2113.54|2102.04|2114.55|2103.05|2114.6|2103.1|2113.36|2101.86|13
1735584750000|2024-12-30 18:52:30|2114.6|2103.1|2115.38|2103.88|2115.38|2103.88|2114.6|2103.1|15
1735584760000|2024-12-30 18:52:40|2115.54|2104.04|2116.69|2105.19|2116.69|2105.19|2115.54|2104.04|8
1735584770000|2024-12-30 18:52:50|2116.31|2104.81|2115.93|2104.43|2116.31|2104.81|2115.93|2104.43|4
1735584780000|2024-12-30 18:53:00|2115.81|2104.31|2115.22|2103.72|2115.81|2104.31|2115.07|2103.57|21
1735584790000|2024-12-30 18:53:10|2115.19|2103.69|2114.42|2102.92|2115.19|2103.69|2114.42|2102.92|10
1735584800000|2024-12-30 18:53:20|2114.05|2102.55|2114.04|2102.54|2114.08|2102.58|2112.94|2101.44|18
1735584810000|2024-12-30 18:53:30|2114.06|2102.56|2114.03|2102.53|2114.1|2102.6|2114.03|2102.53|6
1735584820000|2024-12-30 18:53:40|2114.06|2102.56|2114.09|2102.59|2114.26|2102.76|2114.06|2102.56|15
1735584830000|2024-12-30 18:53:50|2114.08|2102.58|2113.99|2102.49|2114.08|2102.58|2112.98|2101.48|18
1735584840000|2024-12-30 18:54:00|2114|2102.5|2114.59|2103.09|2114.59|2103.09|2114|2102.5|3
1735584850000|2024-12-30 18:54:10|2115.23|2103.73|2115.24|2103.74|2115.26|2103.76|2115.22|2103.72|13
1735584860000|2024-12-30 18:54:20|2115.25|2103.75|2114.74|2103.24|2115.26|2103.76|2114.59|2103.09|19
1735584870000|2024-12-30 18:54:30|2114.76|2103.26|2114.82|2103.32|2114.82|2103.32|2114.74|2103.24|4
1735584880000|2024-12-30 18:54:40|2114.83|2103.33|2114.41|2102.91|2114.83|2103.33|2114.41|2102.91|4
1735584890000|2024-12-30 18:54:50|2114.62|2103.12|2114.83|2103.33|2114.87|2103.37|2114.6|2103.1|26
1735584900000|2024-12-30 18:55:00|2114.82|2103.32|2114.08|2102.58|2114.82|2103.32|2113.92|2102.42|17
1735584910000|2024-12-30 18:55:10|2114.19|2102.69|2114.76|2103.26|2114.77|2103.27|2114.19|2102.69|15
1735584920000|2024-12-30 18:55:20|2114.82|2103.32|2115.26|2103.76|2115.26|2103.76|2114.82|2103.32|6
1735584980000|2024-12-30 18:56:20|2114.99|2103.49|2114.66|2103.16|2114.99|2103.49|2114.15|2102.65|9
1735584990000|2024-12-30 18:56:30|2114.67|2103.17|2114.66|2103.16|2114.83|2103.33|2114.42|2102.92|17
1735585000000|2024-12-30 18:56:40|2114.83|2103.33|2114.79|2103.29|2114.83|2103.33|2114.79|2103.29|3
1735585010000|2024-12-30 18:56:50|2114.78|2103.28|2114.78|2103.28|2114.78|2103.28|2114.78|2103.28|1
1735585020000|2024-12-30 18:57:00|2114.23|2102.73|2113.94|2102.44|2114.23|2102.73|2113.08|2101.58|20
1735585030000|2024-12-30 18:57:10|2114.29|2102.79|2114.66|2103.16|2114.8|2103.3|2114.04|2102.54|19
1735585040000|2024-12-30 18:57:20|2114.67|2103.17|2114.61|2103.11|2114.67|2103.17|2114.61|2103.11|11
1735585050000|2024-12-30 18:57:30|2114.62|2103.12|2113.81|2102.31|2114.64|2103.14|2113.81|2102.31|8
1735585060000|2024-12-30 18:57:40|2113.93|2102.43|2114.55|2103.05|2114.67|2103.17|2113.93|2102.43|9
1735585090000|2024-12-30 18:58:10|2114.65|2103.15|2114.75|2103.25|2114.75|2103.25|2114.65|2103.15|2
1735585100000|2024-12-30 18:58:20|2114.65|2103.15|2114.04|2102.54|2114.65|2103.15|2114.01|2102.51|13
1735585110000|2024-12-30 18:58:30|2114.01|2102.51|2114.31|2102.81|2114.31|2102.81|2113.99|2102.49|8
1735585120000|2024-12-30 18:58:40|2114.42|2102.92|2114.43|2102.93|2114.59|2103.09|2114.35|2102.85|16
1735585130000|2024-12-30 18:58:50|2114.12|2102.62|2113.84|2102.34|2114.12|2102.62|2113.84|2102.34|9
1735585140000|2024-12-30 18:59:00|2113.83|2102.33|2113.8|2102.3|2113.83|2102.33|2113.8|2102.3|3
1735585150000|2024-12-30 18:59:10|2113.81|2102.31|2113.81|2102.31|2113.81|2102.31|2113.81|2102.31|1
1735585190000|2024-12-30 18:59:50|2114.28|2102.78|2114.75|2103.25|2114.75|2103.25|2114.28|2102.78|2
1735585200000|2024-12-30 19:00:00|2115.17|2103.67|2115.26|2103.76|2115.26|2103.76|2115.17|2103.67|2
1735585210000|2024-12-30 19:00:10|2116.3|2104.8|2116.85|2105.35|2117.33|2105.83|2116.3|2104.8|13
1735585220000|2024-12-30 19:00:20|2116.91|2105.41|2117.19|2105.69|2117.85|2106.35|2116.91|2105.41|16
1735585230000|2024-12-30 19:00:30|2117.11|2105.61|2114.94|2103.44|2117.11|2105.61|2114.94|2103.44|30
1735585240000|2024-12-30 19:00:40|2114.91|2103.41|2114.34|2102.84|2115.12|2103.62|2114.34|2102.84|19
1735585250000|2024-12-30 19:00:50|2114.03|2102.53|2114.29|2102.79|2114.38|2102.88|2114.02|2102.52|14
1735585260000|2024-12-30 19:01:00|2114.26|2102.76|2112.36|2100.86|2114.26|2102.76|2112.23|2100.73|22
1735585270000|2024-12-30 19:01:10|2112.35|2100.85|2112.09|2100.59|2112.46|2100.96|2111.83|2100.33|20
1735585280000|2024-12-30 19:01:20|2112.16|2100.66|2111.06|2099.56|2112.16|2100.66|2111.05|2099.55|24
1735585290000|2024-12-30 19:01:30|2111.19|2099.69|2112.56|2101.06|2112.6|2101.1|2111.19|2099.69|18
1735585300000|2024-12-30 19:01:40|2112.55|2101.05|2112.03|2100.53|2112.6|2101.1|2112.03|2100.53|8
1735585310000|2024-12-30 19:01:50|2111.71|2100.21|2110.9|2099.4|2111.71|2100.21|2110.75|2099.25|17
1735585320000|2024-12-30 19:02:00|2110.75|2099.25|2113.08|2101.58|2113.08|2101.58|2110.75|2099.25|19
1735585330000|2024-12-30 19:02:10|2113.06|2101.56|2111.96|2100.46|2113.08|2101.58|2111.91|2100.41|23
1735585340000|2024-12-30 19:02:20|2111.97|2100.47|2112.89|2101.39|2113.04|2101.54|2111.89|2100.39|20
1735585350000|2024-12-30 19:02:30|2112.91|2101.41|2114.19|2102.69|2114.39|2102.89|2112.91|2101.41|18
1735585360000|2024-12-30 19:02:40|2114.16|2102.66|2112.54|2101.04|2114.16|2102.66|2112.53|2101.03|11
1735585370000|2024-12-30 19:02:50|2112.47|2100.97|2112.87|2101.37|2113.04|2101.54|2111.64|2100.14|15
1735585380000|2024-12-30 19:03:00|2112.91|2101.41|2113.94|2102.44|2114.57|2103.07|2112.89|2101.39|23
1735585390000|2024-12-30 19:03:10|2114.1|2102.6|2112.95|2101.45|2114.1|2102.6|2112.95|2101.45|17
1735585400000|2024-12-30 19:03:20|2113.25|2101.75|2114.29|2102.79|2114.64|2103.14|2113.25|2101.75|25
1735585410000|2024-12-30 19:03:30|2114.41|2102.91|2113.71|2102.21|2114.83|2103.33|2113.6|2102.1|21
1735585420000|2024-12-30 19:03:40|2113.73|2102.23|2115.69|2104.19|2115.7|2104.2|2113.73|2102.23|15
1735585430000|2024-12-30 19:03:50|2115.66|2104.16|2115.28|2103.78|2115.72|2104.22|2115.28|2103.78|8
1735585440000|2024-12-30 19:04:00|2115.2|2103.7|2114.86|2103.36|2115.2|2103.7|2114.23|2102.73|9
1735585450000|2024-12-30 19:04:10|2114.88|2103.38|2115.76|2104.26|2115.94|2104.44|2114.88|2103.38|22
1735585460000|2024-12-30 19:04:20|2115.75|2104.25|2115.21|2103.71|2115.75|2104.25|2115.15|2103.65|9
1735585470000|2024-12-30 19:04:30|2115.6|2104.1|2115.48|2103.98|2115.6|2104.1|2115.48|2103.98|8
1735585480000|2024-12-30 19:04:40|2115.17|2103.67|2114.54|2103.04|2115.17|2103.67|2114.17|2102.67|17
1735585490000|2024-12-30 19:04:50|2114.52|2103.02|2113.95|2102.45|2114.67|2103.17|2113.56|2102.06|19
1735585500000|2024-12-30 19:05:00|2114.12|2102.62|2114.98|2103.48|2114.98|2103.48|2114.12|2102.62|15
1735585510000|2024-12-30 19:05:10|2115.35|2103.85|2115.71|2104.21|2115.71|2104.21|2115.35|2103.85|2
1735585520000|2024-12-30 19:05:20|2116.7|2105.2|2119.27|2107.77|2119.27|2107.77|2116.7|2105.2|17
1735585530000|2024-12-30 19:05:30|2119.6|2108.1|2117.46|2105.96|2119.83|2108.33|2117.46|2105.96|24
1735585540000|2024-12-30 19:05:40|2117.77|2106.27|2116.61|2105.11|2117.85|2106.35|2116.61|2105.11|23
1735585550000|2024-12-30 19:05:50|2116.58|2105.08|2115.4|2103.9|2116.58|2105.08|2115.4|2103.9|16
1735585560000|2024-12-30 19:06:00|2115.37|2103.87|2113.2|2101.7|2115.37|2103.87|2113.2|2101.7|11
1735585570000|2024-12-30 19:06:10|2113.19|2101.69|2111.62|2100.12|2113.19|2101.69|2111.46|2099.96|16
1735585580000|2024-12-30 19:06:20|2111.72|2100.22|2112.16|2100.66|2112.28|2100.78|2111.7|2100.2|18
1735585590000|2024-12-30 19:06:30|2112.11|2100.61|2114.62|2103.12|2114.62|2103.12|2112.1|2100.6|14
1735585600000|2024-12-30 19:06:40|2114.67|2103.17|2114.06|2102.56|2115.17|2103.67|2114.06|2102.56|15
1735585610000|2024-12-30 19:06:50|2114.03|2102.53|2114.93|2103.43|2115.01|2103.51|2114.03|2102.53|20
1735585620000|2024-12-30 19:07:00|2114.88|2103.38|2114.76|2103.26|2115.93|2104.43|2114.76|2103.26|26
1735585630000|2024-12-30 19:07:10|2114.61|2103.11|2113.3|2101.8|2114.61|2103.11|2113.3|2101.8|19
1735585650000|2024-12-30 19:07:30|2112.99|2101.49|2112.67|2101.17|2112.99|2101.49|2112.67|2101.17|4
1735585660000|2024-12-30 19:07:40|2112.46|2100.96|2111.3|2099.8|2112.46|2100.96|2111.3|2099.8|10
1735585670000|2024-12-30 19:07:50|2111.05|2099.55|2110.75|2099.25|2111.05|2099.55|2110.75|2099.25|5
1735585680000|2024-12-30 19:08:00|2110.87|2099.37|2110.99|2099.49|2110.99|2099.49|2110.87|2099.37|2
1735585690000|2024-12-30 19:08:10|2110.68|2099.18|2109|2097.5|2110.68|2099.18|2109|2097.5|15
1735585700000|2024-12-30 19:08:20|2108.58|2097.08|2108.87|2097.37|2108.87|2097.37|2108.05|2096.55|21
1735585710000|2024-12-30 19:08:30|2108.93|2097.43|2108.93|2097.43|2108.93|2097.43|2108.93|2097.43|1
1735585720000|2024-12-30 19:08:40|2108.83|2097.33|2108.93|2097.43|2108.93|2097.43|2108.83|2097.33|4
1735585730000|2024-12-30 19:08:50|2108.61|2097.11|2109.6|2098.1|2109.6|2098.1|2108.3|2096.8|8
1735585740000|2024-12-30 19:09:00|2109.65|2098.15|2110.96|2099.46|2110.97|2099.47|2109.65|2098.15|15
1735585750000|2024-12-30 19:09:10|2111.05|2099.55|2111.14|2099.64|2111.27|2099.77|2111.05|2099.55|6
1735585760000|2024-12-30 19:09:20|2111.27|2099.77|2112.42|2100.92|2112.42|2100.92|2111.27|2099.77|6
1735585770000|2024-12-30 19:09:30|2112.53|2101.03|2113.85|2102.35|2113.86|2102.36|2112.53|2101.03|22
1735585780000|2024-12-30 19:09:40|2113.94|2102.44|2113.88|2102.38|2113.94|2102.44|2113.86|2102.36|11
1735585790000|2024-12-30 19:09:50|2114.04|2102.54|2115.61|2104.11|2115.61|2104.11|2114.04|2102.54|12
1735585800000|2024-12-30 19:10:00|2115.64|2104.14|2116.55|2105.05|2116.88|2105.38|2115.64|2104.14|16
1735585820000|2024-12-30 19:10:20|2116.13|2104.63|2116.49|2104.99|2116.49|2104.99|2115.76|2104.26|27
1735585830000|2024-12-30 19:10:30|2116.48|2104.98|2116.45|2104.95|2116.5|2105|2116.29|2104.79|27
1735585840000|2024-12-30 19:10:40|2116.47|2104.97|2116.81|2105.31|2116.81|2105.31|2116.47|2104.97|6
1735585850000|2024-12-30 19:10:50|2116.54|2105.04|2115.96|2104.46|2116.54|2105.04|2115.96|2104.46|4
1735585860000|2024-12-30 19:11:00|2115.54|2104.04|2114.85|2103.35|2115.54|2104.04|2114.85|2103.35|2
1735585870000|2024-12-30 19:11:10|2114.4|2102.9|2113.68|2102.18|2114.4|2102.9|2113.46|2101.96|7
1735585880000|2024-12-30 19:11:20|2113.67|2102.17|2112.85|2101.35|2113.73|2102.23|2112.85|2101.35|10
1735585910000|2024-12-30 19:11:50|2112.92|2101.42|2113.18|2101.68|2113.21|2101.71|2112.92|2101.42|9
1735585930000|2024-12-30 19:12:10|2113.11|2101.61|2113.03|2101.53|2113.11|2101.61|2113.03|2101.53|3
1735585940000|2024-12-30 19:12:20|2113.11|2101.61|2113.18|2101.68|2113.18|2101.68|2113.11|2101.61|4
1735585960000|2024-12-30 19:12:40|2113|2101.5|2112.18|2100.68|2113|2101.5|2112.18|2100.68|4
1735585980000|2024-12-30 19:13:00|2111.59|2100.09|2110.99|2099.49|2111.59|2100.09|2110.99|2099.49|2
1735585990000|2024-12-30 19:13:10|2111.13|2099.63|2110.86|2099.36|2111.52|2100.02|2110.86|2099.36|12
1735586000000|2024-12-30 19:13:20|2110.12|2098.62|2108.62|2097.12|2110.12|2098.62|2108.62|2097.12|4
1735586010000|2024-12-30 19:13:30|2108.47|2096.97|2107.98|2096.48|2108.47|2096.97|2107.98|2096.48|2
1735586020000|2024-12-30 19:13:40|2108.35|2096.85|2109.09|2097.59|2109.09|2097.59|2108.35|2096.85|3
1735586030000|2024-12-30 19:13:50|2109.2|2097.7|2108.99|2097.49|2109.89|2098.39|2108.99|2097.49|18
1735586070000|2024-12-30 19:14:30|2109.12|2097.62|2109.03|2097.53|2109.33|2097.83|2109.03|2097.53|13
1735586080000|2024-12-30 19:14:40|2109.5|2098|2110.21|2098.71|2110.55|2099.05|2109.5|2098|14
1735586090000|2024-12-30 19:14:50|2110.22|2098.72|2110.22|2098.72|2110.22|2098.72|2110.22|2098.72|1
1735586110000|2024-12-30 19:15:10|2109.95|2098.45|2108.98|2097.48|2109.95|2098.45|2108.98|2097.48|6
1735586120000|2024-12-30 19:15:20|2109.11|2097.61|2109.86|2098.36|2109.86|2098.36|2109.11|2097.61|2
1735586130000|2024-12-30 19:15:30|2109.79|2098.29|2109.37|2097.87|2109.79|2098.29|2109.37|2097.87|3
1735586140000|2024-12-30 19:15:40|2109.16|2097.66|2108.95|2097.45|2109.16|2097.66|2108.95|2097.45|2
1735586150000|2024-12-30 19:15:50|2109.13|2097.63|2108.95|2097.45|2109.13|2097.63|2108.95|2097.45|2
1735586160000|2024-12-30 19:16:00|2109.13|2097.63|2111.29|2099.79|2111.29|2099.79|2109.13|2097.63|10
1735586170000|2024-12-30 19:16:10|2111.27|2099.77|2108.57|2097.07|2111.27|2099.77|2108.57|2097.07|26
1735586180000|2024-12-30 19:16:20|2108.56|2097.06|2108.76|2097.26|2108.76|2097.26|2108.56|2097.06|10
1735586190000|2024-12-30 19:16:30|2108.98|2097.48|2109.41|2097.91|2109.45|2097.95|2108.98|2097.48|9
1735586200000|2024-12-30 19:16:40|2109.45|2097.95|2108.47|2096.97|2109.45|2097.95|2108.47|2096.97|16
1735586210000|2024-12-30 19:16:50|2108.67|2097.17|2109.65|2098.15|2109.66|2098.16|2108.67|2097.17|11
1735586220000|2024-12-30 19:17:00|2109.6|2098.1|2110.46|2098.96|2110.46|2098.96|2108.84|2097.34|22
1735586230000|2024-12-30 19:17:10|2110.41|2098.91|2110.61|2099.11|2111.07|2099.57|2110.41|2098.91|17
1735586240000|2024-12-30 19:17:20|2110.63|2099.13|2110.4|2098.9|2110.64|2099.14|2110.4|2098.9|16
1735586250000|2024-12-30 19:17:30|2110.49|2098.99|2109.95|2098.45|2110.74|2099.24|2109.81|2098.31|21
1735586260000|2024-12-30 19:17:40|2109.89|2098.39|2110.52|2099.02|2110.52|2099.02|2109.82|2098.32|12
1735586270000|2024-12-30 19:17:50|2110.21|2098.71|2109.37|2097.87|2110.21|2098.71|2109.37|2097.87|12
1735586280000|2024-12-30 19:18:00|2109.33|2097.83|2107.53|2096.03|2109.33|2097.83|2107.53|2096.03|13
1735586290000|2024-12-30 19:18:10|2107.71|2096.21|2107.86|2096.36|2107.88|2096.38|2107.71|2096.21|7
1735586300000|2024-12-30 19:18:20|2107.85|2096.35|2107.66|2096.16|2107.87|2096.37|2107.53|2096.03|16
1735586310000|2024-12-30 19:18:30|2107.76|2096.26|2109.71|2098.21|2109.71|2098.21|2107.76|2096.26|18
1735586320000|2024-12-30 19:18:40|2109.77|2098.27|2109.23|2097.73|2109.77|2098.27|2109.23|2097.73|27
1735586330000|2024-12-30 19:18:50|2109.36|2097.86|2110.55|2099.05|2111.37|2099.87|2109.36|2097.86|21
1735586340000|2024-12-30 19:19:00|2110.29|2098.79|2111.79|2100.29|2111.94|2100.44|2110.14|2098.64|29
1735586350000|2024-12-30 19:19:10|2111.83|2100.33|2110.09|2098.59|2111.83|2100.33|2110.03|2098.53|33
1735586360000|2024-12-30 19:19:20|2110.25|2098.75|2110.39|2098.89|2110.76|2099.26|2110.07|2098.57|34
1735586370000|2024-12-30 19:19:30|2110.4|2098.9|2110.51|2099.01|2110.57|2099.07|2109.69|2098.19|22
1735586380000|2024-12-30 19:19:40|2110.56|2099.06|2110.16|2098.66|2110.6|2099.1|2110.16|2098.66|15
1735586390000|2024-12-30 19:19:50|2110.13|2098.63|2109.69|2098.19|2110.19|2098.69|2109.58|2098.08|18
1735586400000|2024-12-30 19:20:00|2109.73|2098.23|2109.75|2098.25|2109.75|2098.25|2109.73|2098.23|2
1735586410000|2024-12-30 19:20:10|2109.65|2098.15|2109.65|2098.15|2109.65|2098.15|2109.65|2098.15|1
1735586420000|2024-12-30 19:20:20|2109.59|2098.09|2109.75|2098.25|2109.75|2098.25|2109.49|2097.99|9
1735586430000|2024-12-30 19:20:30|2109.54|2098.04|2109.33|2097.83|2109.54|2098.04|2109.33|2097.83|2
1735586440000|2024-12-30 19:20:40|2109.31|2097.81|2108.28|2096.78|2109.31|2097.81|2107.88|2096.38|20
1735586450000|2024-12-30 19:20:50|2108.06|2096.56|2107.7|2096.2|2108.06|2096.56|2107.7|2096.2|13
1735586460000|2024-12-30 19:21:00|2107.62|2096.12|2109.17|2097.67|2109.17|2097.67|2107.62|2096.12|15
1735586470000|2024-12-30 19:21:10|2109.21|2097.71|2109.75|2098.25|2109.75|2098.25|2109.18|2097.68|10
1735586480000|2024-12-30 19:21:20|2109.48|2097.98|2108.85|2097.35|2109.48|2097.98|2108.85|2097.35|6
1735586490000|2024-12-30 19:21:30|2108.82|2097.32|2107.64|2096.14|2109.24|2097.74|2107.56|2096.06|25
1735586500000|2024-12-30 19:21:40|2107.63|2096.13|2106.84|2095.34|2107.63|2096.13|2106.84|2095.34|21
1735586510000|2024-12-30 19:21:50|2106.81|2095.31|2107.43|2095.93|2107.43|2095.93|2106.76|2095.26|12
1735586520000|2024-12-30 19:22:00|2107.55|2096.05|2107.33|2095.83|2107.57|2096.07|2107.25|2095.75|22
1735586530000|2024-12-30 19:22:10|2107.61|2096.11|2106.76|2095.26|2107.66|2096.16|2106.76|2095.26|11
1735586540000|2024-12-30 19:22:20|2106.15|2094.65|2104.37|2092.87|2106.15|2094.65|2103.89|2092.39|23
1735586550000|2024-12-30 19:22:30|2104.47|2092.97|2103.47|2091.97|2104.47|2092.97|2103.39|2091.89|32
1735586560000|2024-12-30 19:22:40|2103.26|2091.76|2103.29|2091.79|2103.65|2092.15|2103.23|2091.73|22
1735586570000|2024-12-30 19:22:50|2103|2091.5|2101.39|2089.89|2103.1|2091.6|2101.39|2089.89|10
1735586580000|2024-12-30 19:23:00|2101.36|2089.86|2100.29|2088.79|2101.36|2089.86|2100.14|2088.64|23
1735586590000|2024-12-30 19:23:10|2100.23|2088.73|2099.66|2088.16|2100.23|2088.73|2099.66|2088.16|28
1735586600000|2024-12-30 19:23:20|2099.56|2088.06|2099.16|2087.66|2099.57|2088.07|2099.16|2087.66|16
1735586610000|2024-12-30 19:23:30|2099.17|2087.67|2098.88|2087.38|2099.17|2087.67|2098.88|2087.38|10
1735586620000|2024-12-30 19:23:40|2098.61|2087.11|2099.95|2088.45|2100.04|2088.54|2098.61|2087.11|22
1735586630000|2024-12-30 19:23:50|2100|2088.5|2102.65|2091.15|2102.87|2091.37|2099.4|2087.9|29
1735586640000|2024-12-30 19:24:00|2102.37|2090.87|2102.23|2090.73|2103.59|2092.09|2102.23|2090.73|30
1735586650000|2024-12-30 19:24:10|2102.2|2090.7|2102.81|2091.31|2102.81|2091.31|2102.2|2090.7|23
1735586660000|2024-12-30 19:24:20|2102.75|2091.25|2103.1|2091.6|2103.1|2091.6|2102.35|2090.85|29
1735586670000|2024-12-30 19:24:30|2103.32|2091.82|2103.52|2092.02|2103.52|2092.02|2103.05|2091.55|25
1735586680000|2024-12-30 19:24:40|2103.57|2092.07|2102.26|2090.76|2104.24|2092.74|2102.09|2090.59|27
1735586690000|2024-12-30 19:24:50|2102.21|2090.71|2101.94|2090.44|2102.21|2090.71|2101.59|2090.09|23
1735586700000|2024-12-30 19:25:00|2101.96|2090.46|2104.39|2092.89|2104.52|2093.02|2101.86|2090.36|22
1735586710000|2024-12-30 19:25:10|2104.38|2092.88|2104.36|2092.86|2104.47|2092.97|2103.94|2092.44|35
1735586720000|2024-12-30 19:25:20|2104.32|2092.82|2104.66|2093.16|2104.66|2093.16|2103.87|2092.37|21
1735586730000|2024-12-30 19:25:30|2105.69|2094.19|2106|2094.5|2106.61|2095.11|2105.69|2094.19|34
1735586740000|2024-12-30 19:25:40|2106.18|2094.68|2104.47|2092.97|2106.18|2094.68|2104.47|2092.97|29
1735586750000|2024-12-30 19:25:50|2104.31|2092.81|2104.32|2092.82|2104.4|2092.9|2103.87|2092.37|26
1735586760000|2024-12-30 19:26:00|2104.22|2092.72|2104.93|2093.43|2105.25|2093.75|2103.92|2092.42|23
1735586770000|2024-12-30 19:26:10|2104.98|2093.48|2105.23|2093.73|2105.23|2093.73|2104.75|2093.25|22
1735586780000|2024-12-30 19:26:20|2105.75|2094.25|2108.18|2096.68|2108.46|2096.96|2105.75|2094.25|10
1735586790000|2024-12-30 19:26:30|2108.17|2096.67|2108.55|2097.05|2108.63|2097.13|2108|2096.5|23
1735586800000|2024-12-30 19:26:40|2108.57|2097.07|2108.62|2097.12|2108.63|2097.13|2108.57|2097.07|11
1735586810000|2024-12-30 19:26:50|2108.59|2097.09|2107.97|2096.47|2108.83|2097.33|2107.88|2096.38|16
1735586820000|2024-12-30 19:27:00|2108.03|2096.53|2108.22|2096.72|2108.22|2096.72|2107.92|2096.42|15
1735586830000|2024-12-30 19:27:10|2108.31|2096.81|2108.64|2097.14|2108.82|2097.32|2108.31|2096.81|22
1735586840000|2024-12-30 19:27:20|2108.57|2097.07|2108.44|2096.94|2108.7|2097.2|2108.44|2096.94|14
1735586850000|2024-12-30 19:27:30|2108.33|2096.83|2108.91|2097.41|2108.91|2097.41|2108.24|2096.74|15
1735586880000|2024-12-30 19:28:00|2107.98|2096.48|2108.91|2097.41|2108.91|2097.41|2107.98|2096.48|2
1735586900000|2024-12-30 19:28:20|2110.09|2098.59|2110.82|2099.32|2111.44|2099.94|2110.09|2098.59|14
1735586910000|2024-12-30 19:28:30|2110.7|2099.2|2111.17|2099.67|2111.22|2099.72|2110.62|2099.12|8
1735586920000|2024-12-30 19:28:40|2111.16|2099.66|2109.36|2097.86|2111.16|2099.66|2109.36|2097.86|23
1735586930000|2024-12-30 19:28:50|2109.37|2097.87|2109.29|2097.79|2109.58|2098.08|2109.21|2097.71|27
1735586940000|2024-12-30 19:29:00|2109.25|2097.75|2108.02|2096.52|2109.25|2097.75|2107.83|2096.33|24
1735586950000|2024-12-30 19:29:10|2107.84|2096.34|2107.77|2096.27|2107.84|2096.34|2107.6|2096.1|17
1735586960000|2024-12-30 19:29:20|2107.75|2096.25|2107.46|2095.96|2107.75|2096.25|2107.08|2095.58|18
1735586970000|2024-12-30 19:29:30|2107.41|2095.91|2107.78|2096.28|2107.98|2096.48|2107.22|2095.72|24
1735586980000|2024-12-30 19:29:40|2107.77|2096.27|2108.1|2096.6|2108.15|2096.65|2107.18|2095.68|25
1735586990000|2024-12-30 19:29:50|2108|2096.5|2107.01|2095.51|2108|2096.5|2106.82|2095.32|20
1735587000000|2024-12-30 19:30:00|2107.1|2095.6|2106.86|2095.36|2107.32|2095.82|2106.86|2095.36|16
1735587010000|2024-12-30 19:30:10|2107.04|2095.54|2106.42|2094.92|2107.11|2095.61|2106.42|2094.92|16
1735587020000|2024-12-30 19:30:20|2106.41|2094.91|2106.74|2095.24|2107.74|2096.24|2106.41|2094.91|23
1735587030000|2024-12-30 19:30:30|2106.86|2095.36|2105.79|2094.29|2106.86|2095.36|2105.75|2094.25|22
1735587040000|2024-12-30 19:30:40|2105.76|2094.26|2106.32|2094.82|2106.32|2094.82|2105.75|2094.25|22
1735587050000|2024-12-30 19:30:50|2107.23|2095.73|2107.32|2095.82|2107.8|2096.3|2107.23|2095.73|25
1735587060000|2024-12-30 19:31:00|2107.28|2095.78|2108.82|2097.32|2108.83|2097.33|2107.28|2095.78|23
1735587070000|2024-12-30 19:31:10|2108.79|2097.29|2108|2096.5|2109.01|2097.51|2108|2096.5|28
1735587080000|2024-12-30 19:31:20|2107.95|2096.45|2107.73|2096.23|2108.48|2096.98|2107.68|2096.18|27
1735587090000|2024-12-30 19:31:30|2107.89|2096.39|2108.13|2096.63|2108.13|2096.63|2106.36|2094.86|30
1735587100000|2024-12-30 19:31:40|2108.32|2096.82|2107.05|2095.55|2108.32|2096.82|2106.88|2095.38|26
1735587110000|2024-12-30 19:31:50|2107.07|2095.57|2107.23|2095.73|2108.23|2096.73|2107.07|2095.57|26
1735587120000|2024-12-30 19:32:00|2107.28|2095.78|2108|2096.5|2108.1|2096.6|2107.28|2095.78|13
1735587130000|2024-12-30 19:32:10|2107.99|2096.49|2107.85|2096.35|2108|2096.5|2107.39|2095.89|17
1735587140000|2024-12-30 19:32:20|2108.17|2096.67|2107.96|2096.46|2108.19|2096.69|2107.64|2096.14|16
1735587150000|2024-12-30 19:32:30|2107.93|2096.43|2107.9|2096.4|2108.43|2096.93|2107.9|2096.4|28
1735587160000|2024-12-30 19:32:40|2107.95|2096.45|2107.44|2095.94|2108.01|2096.51|2107.28|2095.78|29
1735587170000|2024-12-30 19:32:50|2107.43|2095.93|2107|2095.5|2107.73|2096.23|2107|2095.5|25
1735587180000|2024-12-30 19:33:00|2106.74|2095.24|2108.18|2096.68|2108.21|2096.71|2106.58|2095.08|21
1735587190000|2024-12-30 19:33:10|2108.25|2096.75|2107.38|2095.88|2108.25|2096.75|2107.38|2095.88|24
1735587200000|2024-12-30 19:33:20|2107.4|2095.9|2107.94|2096.44|2108.01|2096.51|2107.39|2095.89|19
1735587210000|2024-12-30 19:33:30|2107.91|2096.41|2106.55|2095.05|2107.91|2096.41|2106.17|2094.67|26
1735587220000|2024-12-30 19:33:40|2106.54|2095.04|2105.75|2094.25|2106.65|2095.15|2105.75|2094.25|23
1735587230000|2024-12-30 19:33:50|2105.9|2094.4|2105.99|2094.49|2106.16|2094.66|2105.75|2094.25|27
1735587240000|2024-12-30 19:34:00|2106.05|2094.55|2107.44|2095.94|2107.44|2095.94|2106.05|2094.55|16
1735587250000|2024-12-30 19:34:10|2107.47|2095.97|2106.82|2095.32|2107.65|2096.15|2106.82|2095.32|16
1735587260000|2024-12-30 19:34:20|2106.94|2095.44|2107.22|2095.72|2107.23|2095.73|2106.94|2095.44|7
1735587270000|2024-12-30 19:34:30|2107.19|2095.69|2107.31|2095.81|2107.37|2095.87|2107.19|2095.69|18
1735587280000|2024-12-30 19:34:40|2107.33|2095.83|2106.62|2095.12|2107.33|2095.83|2106.31|2094.81|27
1735587290000|2024-12-30 19:34:50|2106.42|2094.92|2107.06|2095.56|2107.1|2095.6|2106.42|2094.92|18
1735587300000|2024-12-30 19:35:00|2107.3|2095.8|2108.53|2097.03|2108.53|2097.03|2107.11|2095.61|20
1735587320000|2024-12-30 19:35:20|2108.18|2096.68|2107.68|2096.18|2108.37|2096.87|2107.68|2096.18|19
1735587330000|2024-12-30 19:35:30|2107.29|2095.79|2106.13|2094.63|2107.29|2095.79|2105.97|2094.47|26
1735587340000|2024-12-30 19:35:40|2106.1|2094.6|2107.32|2095.82|2108.04|2096.54|2106.02|2094.52|34
1735587350000|2024-12-30 19:35:50|2107.16|2095.66|2107.34|2095.84|2107.94|2096.44|2107.15|2095.65|14
1735587360000|2024-12-30 19:36:00|2107.26|2095.76|2105.75|2094.25|2107.3|2095.8|2105.75|2094.25|29
1735587370000|2024-12-30 19:36:10|2105.79|2094.29|2106.45|2094.95|2106.76|2095.26|2105.79|2094.29|13
1735587380000|2024-12-30 19:36:20|2106.72|2095.22|2107.41|2095.91|2107.93|2096.43|2106.63|2095.13|30
1735587390000|2024-12-30 19:36:30|2107.42|2095.92|2107.93|2096.43|2107.93|2096.43|2106.81|2095.31|26
1735587400000|2024-12-30 19:36:40|2107.77|2096.27|2107.5|2096|2107.77|2096.27|2107.24|2095.74|24
1735587410000|2024-12-30 19:36:50|2107.54|2096.04|2108.13|2096.63|2108.28|2096.78|2107.35|2095.85|24
1735587420000|2024-12-30 19:37:00|2108.05|2096.55|2105.83|2094.33|2108.05|2096.55|2105.77|2094.27|25
1735587430000|2024-12-30 19:37:10|2105.82|2094.32|2106.55|2095.05|2106.67|2095.17|2105.82|2094.32|24
1735587440000|2024-12-30 19:37:20|2106.58|2095.08|2106.84|2095.34|2106.84|2095.34|2105.87|2094.37|19
1735587450000|2024-12-30 19:37:30|2106.83|2095.33|2107.56|2096.06|2108.07|2096.57|2106.74|2095.24|29
1735587460000|2024-12-30 19:37:40|2107.46|2095.96|2107.32|2095.82|2107.57|2096.07|2107.32|2095.82|15
1735587470000|2024-12-30 19:37:50|2107.39|2095.89|2107.37|2095.87|2107.68|2096.18|2106.98|2095.48|28
1735587480000|2024-12-30 19:38:00|2107.04|2095.54|2108.24|2096.74|2108.4|2096.9|2106.57|2095.07|23
1735587490000|2024-12-30 19:38:10|2108.09|2096.59|2108.36|2096.86|2108.4|2096.9|2108.08|2096.58|29
1735587500000|2024-12-30 19:38:20|2108.32|2096.82|2107.44|2095.94|2108.36|2096.86|2107.44|2095.94|30
1735587510000|2024-12-30 19:38:30|2107.58|2096.08|2107.43|2095.93|2107.59|2096.09|2106.72|2095.22|19
1735587520000|2024-12-30 19:38:40|2107.41|2095.91|2107.59|2096.09|2107.99|2096.49|2107.41|2095.91|24
1735587530000|2024-12-30 19:38:50|2107.57|2096.07|2107.49|2095.99|2107.59|2096.09|2107.38|2095.88|21
1735587540000|2024-12-30 19:39:00|2107.43|2095.93|2107.21|2095.71|2107.43|2095.93|2106.42|2094.92|19
1735587550000|2024-12-30 19:39:10|2107.38|2095.88|2108.12|2096.62|2108.12|2096.62|2107.29|2095.79|21
1735587560000|2024-12-30 19:39:20|2108|2096.5|2108.1|2096.6|2108.25|2096.75|2107.99|2096.49|29
1735587570000|2024-12-30 19:39:30|2108.15|2096.65|2108.17|2096.67|2108.22|2096.72|2107.5|2096|22
1735587580000|2024-12-30 19:39:40|2108.16|2096.66|2107.31|2095.81|2108.17|2096.67|2107.25|2095.75|21
1735587590000|2024-12-30 19:39:50|2107.36|2095.86|2107.79|2096.29|2108.28|2096.78|2107.26|2095.76|15
1735587600000|2024-12-30 19:40:00|2107.9|2096.4|2107.98|2096.48|2108.32|2096.82|2107.9|2096.4|29
1735587610000|2024-12-30 19:40:10|2107.95|2096.45|2106.46|2094.96|2107.95|2096.45|2106.17|2094.67|33
1735587620000|2024-12-30 19:40:20|2106.47|2094.97|2105.8|2094.3|2106.68|2095.18|2105.8|2094.3|20
1735587630000|2024-12-30 19:40:30|2105.82|2094.32|2105.9|2094.4|2106.07|2094.57|2105.75|2094.25|19
1735587640000|2024-12-30 19:40:40|2105.89|2094.39|2105.75|2094.25|2106.5|2095|2105.75|2094.25|23
1735587650000|2024-12-30 19:40:50|2105.86|2094.36|2105.91|2094.41|2106.33|2094.83|2105.86|2094.36|20
1735587660000|2024-12-30 19:41:00|2105.88|2094.38|2105.75|2094.25|2105.88|2094.38|2105.75|2094.25|7
1735587700000|2024-12-30 19:41:40|2105.79|2094.29|2105.92|2094.42|2106.22|2094.72|2105.79|2094.29|20
1735587710000|2024-12-30 19:41:50|2105.91|2094.41|2105.77|2094.27|2105.91|2094.41|2105.77|2094.27|11
1735587720000|2024-12-30 19:42:00|2105.75|2094.25|2105.76|2094.26|2105.8|2094.3|2105.75|2094.25|9
1735587730000|2024-12-30 19:42:10|2105.75|2094.25|2105.75|2094.25|2105.75|2094.25|2105.75|2094.25|1
1735587750000|2024-12-30 19:42:30|2104.86|2093.36|2104.03|2092.53|2104.86|2093.36|2104.03|2092.53|8
1735587760000|2024-12-30 19:42:40|2104.14|2092.64|2104.01|2092.51|2104.14|2092.64|2104.01|2092.51|26
1735587770000|2024-12-30 19:42:50|2104.13|2092.63|2103.47|2091.97|2104.16|2092.66|2103.45|2091.95|17
1735587780000|2024-12-30 19:43:00|2103.48|2091.98|2103.43|2091.93|2103.52|2092.02|2103.4|2091.9|22
1735587790000|2024-12-30 19:43:10|2103.44|2091.94|2104.02|2092.52|2104.11|2092.61|2103.44|2091.94|18
1735587800000|2024-12-30 19:43:20|2104.03|2092.53|2102.82|2091.32|2104.08|2092.58|2102.82|2091.32|25
1735587810000|2024-12-30 19:43:30|2102.81|2091.31|2102.88|2091.38|2103.12|2091.62|2102.71|2091.21|18
1735587820000|2024-12-30 19:43:40|2102.93|2091.43|2102.38|2090.88|2102.99|2091.49|2102.15|2090.65|30
1735587830000|2024-12-30 19:43:50|2102.47|2090.97|2101.36|2089.86|2102.47|2090.97|2101.34|2089.84|27
1735587840000|2024-12-30 19:44:00|2101.33|2089.83|2100.03|2088.53|2101.36|2089.86|2099.67|2088.17|21
1735587850000|2024-12-30 19:44:10|2100.06|2088.56|2100.31|2088.81|2100.31|2088.81|2099.57|2088.07|24
1735587860000|2024-12-30 19:44:20|2100.36|2088.86|2099.4|2087.9|2100.36|2088.86|2099.4|2087.9|27
1735587870000|2024-12-30 19:44:30|2099.34|2087.84|2100.22|2088.72|2100.24|2088.74|2099.34|2087.84|27
1735587880000|2024-12-30 19:44:40|2100.23|2088.73|2100.47|2088.97|2100.5|2089|2100.23|2088.73|20
1735587890000|2024-12-30 19:44:50|2100.46|2088.96|2100.3|2088.8|2100.47|2088.97|2100.3|2088.8|24
1735587900000|2024-12-30 19:45:00|2100.35|2088.85|2102.69|2091.19|2102.69|2091.19|2100.18|2088.68|26
1735587910000|2024-12-30 19:45:10|2102.53|2091.03|2103.3|2091.8|2103.31|2091.81|2102.52|2091.02|13
1735587920000|2024-12-30 19:45:20|2103.31|2091.81|2102.99|2091.49|2103.52|2092.02|2102.81|2091.31|25
1735587930000|2024-12-30 19:45:30|2102.71|2091.21|2102.43|2090.93|2102.71|2091.21|2102.05|2090.55|25
1735587940000|2024-12-30 19:45:40|2102.39|2090.89|2102.43|2090.93|2102.43|2090.93|2102.29|2090.79|7
1735587950000|2024-12-30 19:45:50|2102.29|2090.79|2102.38|2090.88|2102.43|2090.93|2102.29|2090.79|5
1735587960000|2024-12-30 19:46:00|2102.43|2090.93|2102.43|2090.93|2102.43|2090.93|2102.32|2090.82|7
1735587980000|2024-12-30 19:46:20|2103.02|2091.52|2104.03|2092.53|2104.04|2092.54|2103.02|2091.52|29
1735587990000|2024-12-30 19:46:30|2104.01|2092.51|2105.4|2093.9|2105.45|2093.95|2103.98|2092.48|11
1735588000000|2024-12-30 19:46:40|2105.41|2093.91|2105.93|2094.43|2105.97|2094.47|2105.37|2093.87|20
1735588010000|2024-12-30 19:46:50|2105.85|2094.35|2107.19|2095.69|2107.57|2096.07|2105.85|2094.35|27
1735588020000|2024-12-30 19:47:00|2107.18|2095.68|2106.65|2095.15|2107.18|2095.68|2105.98|2094.48|23
1735588030000|2024-12-30 19:47:10|2106.63|2095.13|2106.02|2094.52|2106.63|2095.13|2106.02|2094.52|18
1735588040000|2024-12-30 19:47:20|2106.01|2094.51|2105.59|2094.09|2106.01|2094.51|2104.66|2093.16|26
1735588050000|2024-12-30 19:47:30|2105.56|2094.06|2106.03|2094.53|2106.03|2094.53|2105.37|2093.87|25
1735588060000|2024-12-30 19:47:40|2105.82|2094.32|2105.55|2094.05|2105.82|2094.32|2105.55|2094.05|20
1735588070000|2024-12-30 19:47:50|2105.6|2094.1|2105.58|2094.08|2105.61|2094.11|2105.36|2093.86|17
1735588080000|2024-12-30 19:48:00|2105.57|2094.07|2104.69|2093.19|2105.57|2094.07|2103.82|2092.32|18
1735588090000|2024-12-30 19:48:10|2104.79|2093.29|2104.64|2093.14|2104.79|2093.29|2104.53|2093.03|23
1735588100000|2024-12-30 19:48:20|2104.54|2093.04|2104.64|2093.14|2104.67|2093.17|2104.27|2092.77|18
1735588110000|2024-12-30 19:48:30|2104.42|2092.92|2105.39|2093.89|2105.39|2093.89|2104.42|2092.92|14
1735588120000|2024-12-30 19:48:40|2105.37|2093.87|2106.09|2094.59|2106.1|2094.6|2105.34|2093.84|22
1735588130000|2024-12-30 19:48:50|2106.1|2094.6|2105.65|2094.15|2106.1|2094.6|2105.6|2094.1|23
1735588140000|2024-12-30 19:49:00|2105.7|2094.2|2104.47|2092.97|2105.7|2094.2|2104.47|2092.97|22
1735588150000|2024-12-30 19:49:10|2104.37|2092.87|2104.52|2093.02|2104.52|2093.02|2104.25|2092.75|30
1735588160000|2024-12-30 19:49:20|2104.46|2092.96|2104.7|2093.2|2105.23|2093.73|2104.36|2092.86|23
1735588170000|2024-12-30 19:49:30|2104.6|2093.1|2104.46|2092.96|2104.6|2093.1|2104.46|2092.96|19
1735588180000|2024-12-30 19:49:40|2104.45|2092.95|2104.27|2092.77|2104.5|2093|2104.27|2092.77|15
1735588190000|2024-12-30 19:49:50|2104.24|2092.74|2104.24|2092.74|2104.24|2092.74|2104.24|2092.74|1
1735588200000|2024-12-30 19:50:00|2103.71|2092.21|2105.38|2093.88|2105.38|2093.88|2103.5|2092|16
1735588210000|2024-12-30 19:50:10|2105.34|2093.84|2106.26|2094.76|2106.39|2094.89|2104.94|2093.44|34
1735588220000|2024-12-30 19:50:20|2106.31|2094.81|2106.33|2094.83|2106.37|2094.87|2106.14|2094.64|29
1735588230000|2024-12-30 19:50:30|2106.38|2094.88|2106.87|2095.37|2107.39|2095.89|2106.38|2094.88|20
1735588240000|2024-12-30 19:50:40|2106.1|2094.6|2105.45|2093.95|2106.1|2094.6|2105.45|2093.95|29
1735588250000|2024-12-30 19:50:50|2105.43|2093.93|2105.08|2093.58|2105.47|2093.97|2104.93|2093.43|17
1735588260000|2024-12-30 19:51:00|2104.86|2093.36|2105.31|2093.81|2105.31|2093.81|2104.49|2092.99|29
1735588270000|2024-12-30 19:51:10|2105.2|2093.7|2105.31|2093.81|2105.31|2093.81|2105.2|2093.7|9
1735588300000|2024-12-30 19:51:40|2106.49|2094.99|2108.48|2096.98|2108.53|2097.03|2106.49|2094.99|17
1735588310000|2024-12-30 19:51:50|2108.47|2096.97|2108|2096.5|2108.48|2096.98|2107.89|2096.39|15
1735588320000|2024-12-30 19:52:00|2107.95|2096.45|2107.77|2096.27|2108.53|2097.03|2107.62|2096.12|25
1735588330000|2024-12-30 19:52:10|2107.81|2096.31|2107.91|2096.41|2108.17|2096.67|2107.81|2096.31|14
1735588340000|2024-12-30 19:52:20|2107.9|2096.4|2107.13|2095.63|2107.91|2096.41|2107.13|2095.63|10
1735588350000|2024-12-30 19:52:30|2107.18|2095.68|2106.64|2095.14|2107.18|2095.68|2106.64|2095.14|5
1735588360000|2024-12-30 19:52:40|2106.63|2095.13|2106.46|2094.96|2106.88|2095.38|2106.23|2094.73|24
1735588370000|2024-12-30 19:52:50|2106.57|2095.07|2106.38|2094.88|2106.57|2095.07|2105.8|2094.3|27
1735588380000|2024-12-30 19:53:00|2106.37|2094.87|2106.35|2094.85|2106.38|2094.88|2105.87|2094.37|19
1735588390000|2024-12-30 19:53:10|2106.32|2094.82|2106.42|2094.92|2106.42|2094.92|2105.87|2094.37|23
1735588400000|2024-12-30 19:53:20|2106.31|2094.81|2106.31|2094.81|2106.37|2094.87|2105.93|2094.43|22
1735588410000|2024-12-30 19:53:30|2106.3|2094.8|2106.15|2094.65|2106.3|2094.8|2105.64|2094.14|23
1735588420000|2024-12-30 19:53:40|2106.16|2094.66|2106.02|2094.52|2106.16|2094.66|2106.02|2094.52|16
1735588430000|2024-12-30 19:53:50|2106.04|2094.54|2105.3|2093.8|2106.11|2094.61|2105.01|2093.51|21
1735588440000|2024-12-30 19:54:00|2105.21|2093.71|2106.08|2094.58|2106.32|2094.82|2105.16|2093.66|21
1735588450000|2024-12-30 19:54:10|2106.15|2094.65|2105.79|2094.29|2106.15|2094.65|2105.41|2093.91|19
1735588460000|2024-12-30 19:54:20|2105.94|2094.44|2105.95|2094.45|2105.97|2094.47|2105.88|2094.38|13
1735588470000|2024-12-30 19:54:30|2105.96|2094.46|2106.04|2094.54|2106.04|2094.54|2105.96|2094.46|3
1735588480000|2024-12-30 19:54:40|2106.25|2094.75|2106.1|2094.6|2106.25|2094.75|2106.08|2094.58|11
1735588490000|2024-12-30 19:54:50|2106.09|2094.59|2106.2|2094.7|2106.34|2094.84|2106.09|2094.59|12
1735588500000|2024-12-30 19:55:00|2106.21|2094.71|2106.89|2095.39|2107.12|2095.62|2106.21|2094.71|27
1735588510000|2024-12-30 19:55:10|2107.13|2095.63|2109.41|2097.91|2109.58|2098.08|2107.13|2095.63|25
1735588520000|2024-12-30 19:55:20|2109.46|2097.96|2110.4|2098.9|2110.49|2098.99|2109.46|2097.96|33
1735588530000|2024-12-30 19:55:30|2110.21|2098.71|2109.6|2098.1|2110.31|2098.81|2109.38|2097.88|32
1735588540000|2024-12-30 19:55:40|2109.71|2098.21|2109.81|2098.31|2110.19|2098.69|2109.71|2098.21|23
1735588550000|2024-12-30 19:55:50|2109.75|2098.25|2109.19|2097.69|2109.77|2098.27|2109.14|2097.64|17
1735588560000|2024-12-30 19:56:00|2109.15|2097.65|2109.65|2098.15|2110|2098.5|2109.14|2097.64|21
1735588640000|2024-12-30 19:57:20|2109.7|2098.2|2109.65|2098.15|2109.76|2098.26|2109.65|2098.15|5
1735588650000|2024-12-30 19:57:30|2109.71|2098.21|2109.7|2098.2|2109.72|2098.22|2109.69|2098.19|6
1735588660000|2024-12-30 19:57:40|2108.91|2097.41|2109.72|2098.22|2109.76|2098.26|2108.91|2097.41|19
1735588670000|2024-12-30 19:57:50|2109.74|2098.24|2109.57|2098.07|2109.83|2098.33|2109.5|2098|22
1735588680000|2024-12-30 19:58:00|2109.62|2098.12|2109.08|2097.58|2109.62|2098.12|2108.9|2097.4|21
1735588690000|2024-12-30 19:58:10|2109|2097.5|2110.29|2098.79|2110.29|2098.79|2109|2097.5|18
1735588710000|2024-12-30 19:58:30|2110.13|2098.63|2110.29|2098.79|2110.29|2098.79|2110.04|2098.54|17
1735588720000|2024-12-30 19:58:40|2110.04|2098.54|2110.14|2098.64|2110.14|2098.64|2110.04|2098.54|2
1735588730000|2024-12-30 19:58:50|2110.11|2098.61|2110.07|2098.57|2110.11|2098.61|2109.62|2098.12|16
1735588740000|2024-12-30 19:59:00|2110.14|2098.64|2110.29|2098.79|2110.29|2098.79|2110.13|2098.63|23
1735588750000|2024-12-30 19:59:10|2110.25|2098.75|2110.17|2098.67|2110.29|2098.79|2110.14|2098.64|11
1735588760000|2024-12-30 19:59:20|2110.18|2098.68|2110.29|2098.79|2110.29|2098.79|2110.13|2098.63|15
1735588780000|2024-12-30 19:59:40|2110.28|2098.78|2110.18|2098.68|2110.29|2098.79|2110.07|2098.57|18
1735588790000|2024-12-30 19:59:50|2110.24|2098.74|2110.29|2098.79|2110.29|2098.79|2110.04|2098.54|15
1735588800000|2024-12-30 20:00:00|2111.56|2100.06|2113.27|2101.77|2113.57|2102.07|2111.56|2100.06|22
1735588810000|2024-12-30 20:00:10|2113.32|2101.82|2115.21|2103.71|2115.23|2103.73|2113.21|2101.71|23
1735588820000|2024-12-30 20:00:20|2115.17|2103.67|2115.47|2103.97|2115.47|2103.97|2114.79|2103.29|27
1735588830000|2024-12-30 20:00:30|2115.86|2104.36|2116.68|2105.18|2117.11|2105.61|2115.86|2104.36|28
1735588840000|2024-12-30 20:00:40|2116.34|2104.84|2116.84|2105.34|2116.85|2105.35|2116.13|2104.63|22
1735588850000|2024-12-30 20:00:50|2116.85|2105.35|2117.54|2106.04|2117.96|2106.46|2116.84|2105.34|25
1735588860000|2024-12-30 20:01:00|2117.4|2105.9|2117.96|2106.46|2117.96|2106.46|2117.4|2105.9|7
1735588880000|2024-12-30 20:01:20|2119.16|2107.66|2120.66|2109.16|2120.66|2109.16|2119.16|2107.66|18
1735588890000|2024-12-30 20:01:30|2120.67|2109.17|2120.8|2109.3|2120.81|2109.31|2120.67|2109.17|16
1735588900000|2024-12-30 20:01:40|2120.78|2109.28|2121.28|2109.78|2121.28|2109.78|2120.78|2109.28|26
1735588910000|2024-12-30 20:01:50|2121.26|2109.76|2121.15|2109.65|2122.06|2110.56|2121.15|2109.65|16
1735588920000|2024-12-30 20:02:00|2121.17|2109.67|2123.16|2111.66|2123.28|2111.78|2121.17|2109.67|25
1735588930000|2024-12-30 20:02:10|2122.83|2111.33|2122.01|2110.51|2123.04|2111.54|2121.59|2110.09|24
1735588940000|2024-12-30 20:02:20|2122.03|2110.53|2121.85|2110.35|2122.04|2110.54|2121.85|2110.35|19
1735588950000|2024-12-30 20:02:30|2121.84|2110.34|2121.82|2110.32|2121.84|2110.34|2121.82|2110.32|3
1735588960000|2024-12-30 20:02:40|2121.83|2110.33|2122.2|2110.7|2122.38|2110.88|2121.82|2110.32|12
1735588970000|2024-12-30 20:02:50|2122.19|2110.69|2121.79|2110.29|2122.19|2110.69|2121.79|2110.29|8
1735588980000|2024-12-30 20:03:00|2121.81|2110.31|2122.14|2110.64|2122.31|2110.81|2121.81|2110.31|22
1735588990000|2024-12-30 20:03:10|2122.15|2110.65|2122.35|2110.85|2122.35|2110.85|2121.94|2110.44|22
1735589000000|2024-12-30 20:03:20|2122.45|2110.95|2122.65|2111.15|2122.74|2111.24|2122.45|2110.95|6
1735589010000|2024-12-30 20:03:30|2121.8|2110.3|2122.07|2110.57|2122.35|2110.85|2120.96|2109.46|5
1735589020000|2024-12-30 20:03:40|2121.86|2110.36|2122.75|2111.25|2122.92|2111.42|2121.71|2110.21|25
1735589030000|2024-12-30 20:03:50|2122.74|2111.24|2122.49|2110.99|2123.21|2111.71|2122.49|2110.99|11
1735589040000|2024-12-30 20:04:00|2122.59|2111.09|2122.31|2110.81|2122.62|2111.12|2121.9|2110.4|26
1735589050000|2024-12-30 20:04:10|2122.4|2110.9|2121.72|2110.22|2122.4|2110.9|2120.87|2109.37|21
1735589060000|2024-12-30 20:04:20|2121.78|2110.28|2121.3|2109.8|2121.81|2110.31|2120.65|2109.15|30
1735589070000|2024-12-30 20:04:30|2121.35|2109.85|2121.37|2109.87|2121.69|2110.19|2121.2|2109.7|19
1735589080000|2024-12-30 20:04:40|2121.31|2109.81|2121.05|2109.55|2121.31|2109.81|2120.58|2109.08|19
1735589090000|2024-12-30 20:04:50|2121|2109.5|2119.57|2108.07|2121|2109.5|2119.52|2108.02|28
1735589100000|2024-12-30 20:05:00|2119.7|2108.2|2116.2|2104.7|2120.08|2108.58|2116.2|2104.7|30
1735589110000|2024-12-30 20:05:10|2115.7|2104.2|2116.58|2105.08|2117.32|2105.82|2115.59|2104.09|28
1735589120000|2024-12-30 20:05:20|2116.66|2105.16|2115.69|2104.19|2117.26|2105.76|2115.69|2104.19|20
1735589130000|2024-12-30 20:05:30|2115.64|2104.14|2116.44|2104.94|2116.54|2105.04|2115.64|2104.14|25
1735589140000|2024-12-30 20:05:40|2116.5|2105|2116.29|2104.79|2116.5|2105|2116.2|2104.7|18
1735589150000|2024-12-30 20:05:50|2116.57|2105.07|2116.9|2105.4|2117|2105.5|2116.57|2105.07|13
1735589160000|2024-12-30 20:06:00|2116.84|2105.34|2116.31|2104.81|2116.97|2105.47|2116.22|2104.72|29
1735589170000|2024-12-30 20:06:10|2116.07|2104.57|2117.01|2105.51|2117.06|2105.56|2115.96|2104.46|15
1735589180000|2024-12-30 20:06:20|2116.97|2105.47|2117.06|2105.56|2117.06|2105.56|2116.59|2105.09|16
1735589190000|2024-12-30 20:06:30|2116.99|2105.49|2118.15|2106.65|2118.15|2106.65|2116.93|2105.43|15
1735589200000|2024-12-30 20:06:40|2118.1|2106.6|2120.3|2108.8|2120.63|2109.13|2118.1|2106.6|28
1735589210000|2024-12-30 20:06:50|2120.37|2108.87|2118.3|2106.8|2120.37|2108.87|2118.18|2106.68|20
1735589220000|2024-12-30 20:07:00|2118.4|2106.9|2118.11|2106.61|2119.25|2107.75|2117.95|2106.45|31
1735589230000|2024-12-30 20:07:10|2118.09|2106.59|2116.49|2104.99|2118.43|2106.93|2116.37|2104.87|38
1735589240000|2024-12-30 20:07:20|2116.59|2105.09|2117.1|2105.6|2117.36|2105.86|2116.59|2105.09|22
1735589250000|2024-12-30 20:07:30|2117.36|2105.86|2116.71|2105.21|2117.57|2106.07|2116.71|2105.21|26
1735589260000|2024-12-30 20:07:40|2116.53|2105.03|2116.47|2104.97|2116.53|2105.03|2116.37|2104.87|14
1735589270000|2024-12-30 20:07:50|2116.46|2104.96|2116.53|2105.03|2116.64|2105.14|2116.36|2104.86|23
1735589280000|2024-12-30 20:08:00|2116.64|2105.14|2115.98|2104.48|2116.64|2105.14|2115.98|2104.48|24
1735589290000|2024-12-30 20:08:10|2115.61|2104.11|2117.44|2105.94|2117.44|2105.94|2115.43|2103.93|20
1735589300000|2024-12-30 20:08:20|2117.72|2106.22|2118.32|2106.82|2119.17|2107.67|2117.7|2106.2|24
1735589310000|2024-12-30 20:08:30|2118.02|2106.52|2117.17|2105.67|2118.02|2106.52|2116.94|2105.44|28
1735589320000|2024-12-30 20:08:40|2117.26|2105.76|2118.46|2106.96|2118.47|2106.97|2117.23|2105.73|21
1735589330000|2024-12-30 20:08:50|2118.43|2106.93|2117.68|2106.18|2118.56|2107.06|2117.45|2105.95|29
1735589340000|2024-12-30 20:09:00|2117.78|2106.28|2117.53|2106.03|2118.36|2106.86|2117.52|2106.02|30
1735589350000|2024-12-30 20:09:10|2117.58|2106.08|2117.74|2106.24|2117.92|2106.42|2117.47|2105.97|31
1735589360000|2024-12-30 20:09:20|2117.96|2106.46|2117.62|2106.12|2117.96|2106.46|2117.49|2105.99|20
1735589370000|2024-12-30 20:09:30|2117.52|2106.02|2118.56|2107.06|2118.56|2107.06|2116.78|2105.28|18
1735589380000|2024-12-30 20:09:40|2118.51|2107.01|2118.47|2106.97|2118.78|2107.28|2118.4|2106.9|15
1735589390000|2024-12-30 20:09:50|2118.52|2107.02|2118.46|2106.96|2118.57|2107.07|2118.46|2106.96|5
1735589400000|2024-12-30 20:10:00|2118.51|2107.01|2119.17|2107.67|2119.36|2107.86|2118.36|2106.86|16
1735589410000|2024-12-30 20:10:10|2119.22|2107.72|2119.6|2108.1|2119.78|2108.28|2119.16|2107.66|11
1735589420000|2024-12-30 20:10:20|2119.65|2108.15|2119.6|2108.1|2119.74|2108.24|2119.59|2108.09|10
1735589430000|2024-12-30 20:10:30|2119.66|2108.16|2118.8|2107.3|2119.66|2108.16|2118.69|2107.19|22
1735589440000|2024-12-30 20:10:40|2118.7|2107.2|2118.66|2107.16|2118.89|2107.39|2118.66|2107.16|13
1735589450000|2024-12-30 20:10:50|2118.65|2107.15|2118.22|2106.72|2118.75|2107.25|2118.21|2106.71|15
1735589460000|2024-12-30 20:11:00|2118.11|2106.61|2117.16|2105.66|2118.14|2106.64|2117.05|2105.55|13
1735589470000|2024-12-30 20:11:10|2117.05|2105.55|2117.19|2105.69|2117.3|2105.8|2117.01|2105.51|11
1735589480000|2024-12-30 20:11:20|2117.03|2105.53|2115.82|2104.32|2117.03|2105.53|2115.82|2104.32|12
1735589490000|2024-12-30 20:11:30|2115.77|2104.27|2117.39|2105.89|2117.47|2105.97|2115.66|2104.16|20
1735589500000|2024-12-30 20:11:40|2117.44|2105.94|2117.01|2105.51|2117.44|2105.94|2116.81|2105.31|22
1735589510000|2024-12-30 20:11:50|2116.86|2105.36|2117.2|2105.7|2117.2|2105.7|2116.79|2105.29|24
1735589520000|2024-12-30 20:12:00|2117.13|2105.63|2116.77|2105.27|2117.13|2105.63|2116.56|2105.06|21
1735589530000|2024-12-30 20:12:10|2116.88|2105.38|2116.9|2105.4|2117|2105.5|2116.76|2105.26|18
1735589540000|2024-12-30 20:12:20|2116.77|2105.27|2117.02|2105.52|2117.52|2106.02|2116.77|2105.27|18
1735589550000|2024-12-30 20:12:30|2116.92|2105.42|2116.72|2105.22|2116.92|2105.42|2116.54|2105.04|14
1735589560000|2024-12-30 20:12:40|2116.73|2105.23|2118.32|2106.82|2118.33|2106.83|2116.72|2105.22|17
1735589570000|2024-12-30 20:12:50|2118.27|2106.77|2118.28|2106.78|2118.39|2106.89|2118.27|2106.77|8
1735589580000|2024-12-30 20:13:00|2118.39|2106.89|2119.86|2108.36|2120.22|2108.72|2118.28|2106.78|17
1735589590000|2024-12-30 20:13:10|2119.85|2108.35|2120.49|2108.99|2121.04|2109.54|2119.84|2108.34|17
1735589600000|2024-12-30 20:13:20|2120.58|2109.08|2121.26|2109.76|2123.06|2111.56|2120.58|2109.08|24
1735589610000|2024-12-30 20:13:30|2121.36|2109.86|2120.98|2109.48|2121.36|2109.86|2120.87|2109.37|13
1735589620000|2024-12-30 20:13:40|2120.87|2109.37|2120.2|2108.7|2120.87|2109.37|2120.2|2108.7|17
1735589630000|2024-12-30 20:13:50|2120.19|2108.69|2120.17|2108.67|2120.19|2108.69|2120.17|2108.67|3
1735589640000|2024-12-30 20:14:00|2120.15|2108.65|2120.63|2109.13|2120.63|2109.13|2120.14|2108.64|12
1735589650000|2024-12-30 20:14:10|2120.52|2109.02|2120.4|2108.9|2120.52|2109.02|2120.4|2108.9|6
1735589660000|2024-12-30 20:14:20|2120.39|2108.89|2120.27|2108.77|2120.39|2108.89|2120.27|2108.77|5
1735589670000|2024-12-30 20:14:30|2120.26|2108.76|2120.45|2108.95|2120.46|2108.96|2120.25|2108.75|11
1735589680000|2024-12-30 20:14:40|2120.48|2108.98|2120.48|2108.98|2120.5|2109|2120.28|2108.78|20
1735589690000|2024-12-30 20:14:50|2120.44|2108.94|2120.24|2108.74|2120.44|2108.94|2120.24|2108.74|23
1735589700000|2024-12-30 20:15:00|2120.03|2108.53|2121.16|2109.66|2121.16|2109.66|2120.01|2108.51|21
1735589710000|2024-12-30 20:15:10|2121.07|2109.57|2120.93|2109.43|2121.27|2109.77|2120.83|2109.33|23
1735589720000|2024-12-30 20:15:20|2121.04|2109.54|2121.11|2109.61|2121.25|2109.75|2120.49|2108.99|23
1735589730000|2024-12-30 20:15:30|2121.16|2109.66|2122.11|2110.61|2122.14|2110.64|2121.11|2109.61|19
1735589740000|2024-12-30 20:15:40|2122.1|2110.6|2123.05|2111.55|2123.05|2111.55|2121.77|2110.27|15
1735589750000|2024-12-30 20:15:50|2123.09|2111.59|2124.32|2112.82|2124.68|2113.18|2122.98|2111.48|23
1735589760000|2024-12-30 20:16:00|2124.44|2112.94|2125.66|2114.16|2125.66|2114.16|2124.21|2112.71|20
1735589770000|2024-12-30 20:16:10|2125.55|2114.05|2125.24|2113.74|2125.55|2114.05|2124.81|2113.31|21
1735589780000|2024-12-30 20:16:20|2125.23|2113.73|2124.06|2112.56|2125.23|2113.73|2124.06|2112.56|23
1735589790000|2024-12-30 20:16:30|2123.84|2112.34|2123.72|2112.22|2123.84|2112.34|2123.51|2112.01|14
1735589800000|2024-12-30 20:16:40|2123.71|2112.21|2123.4|2111.9|2123.74|2112.24|2123.4|2111.9|14
1735589810000|2024-12-30 20:16:50|2123.56|2112.06|2123.74|2112.24|2123.74|2112.24|2123.56|2112.06|2
1735589820000|2024-12-30 20:17:00|2125.91|2114.41|2125.91|2114.41|2125.91|2114.41|2125.81|2114.31|3
1735589840000|2024-12-30 20:17:20|2126.3|2114.8|2126.69|2115.19|2126.69|2115.19|2126.3|2114.8|2
1735589850000|2024-12-30 20:17:30|2127.78|2116.28|2128.22|2116.72|2128.22|2116.72|2127.78|2116.28|3
1735589860000|2024-12-30 20:17:40|2128.14|2116.64|2127.85|2116.35|2128.14|2116.64|2127.85|2116.35|16
1735589870000|2024-12-30 20:17:50|2128.06|2116.56|2128.25|2116.75|2128.42|2116.92|2128.06|2116.56|15
1735589880000|2024-12-30 20:18:00|2127.88|2116.38|2128.46|2116.96|2128.47|2116.97|2127.88|2116.38|23
1735589890000|2024-12-30 20:18:10|2128.44|2116.94|2129.84|2118.34|2129.95|2118.45|2128.41|2116.91|27
1735589900000|2024-12-30 20:18:20|2129.51|2118.01|2129.6|2118.1|2130.05|2118.55|2129.46|2117.96|21
1735589910000|2024-12-30 20:18:30|2129.55|2118.05|2129.26|2117.76|2129.55|2118.05|2129.18|2117.68|7
1735589920000|2024-12-30 20:18:40|2129.25|2117.75|2127.02|2115.52|2129.25|2117.75|2127.02|2115.52|7
1735589930000|2024-12-30 20:18:50|2127.01|2115.51|2127.06|2115.56|2127.12|2115.62|2127.01|2115.51|10
1735589940000|2024-12-30 20:19:00|2127.12|2115.62|2129.48|2117.98|2129.5|2118|2127.12|2115.62|26
1735589950000|2024-12-30 20:19:10|2129.53|2118.03|2131.05|2119.55|2131.05|2119.55|2129.53|2118.03|6
1735589990000|2024-12-30 20:19:50|2131.15|2119.65|2133.39|2121.89|2133.39|2121.89|2131.15|2119.65|8
1735590000000|2024-12-30 20:20:00|2134.01|2122.51|2134.46|2122.96|2134.63|2123.13|2134.01|2122.51|8
1735590010000|2024-12-30 20:20:10|2134.54|2123.04|2134.63|2123.13|2134.63|2123.13|2134.22|2122.72|16
1735590030000|2024-12-30 20:20:30|2134.45|2122.95|2134.63|2123.13|2134.63|2123.13|2134.28|2122.78|21
1735590050000|2024-12-30 20:20:50|2134.6|2123.1|2134.56|2123.06|2134.6|2123.1|2134.56|2123.06|2
1735590060000|2024-12-30 20:21:00|2134.63|2123.13|2134.63|2123.13|2134.63|2123.13|2134.49|2122.99|9
1735590080000|2024-12-30 20:21:20|2135.04|2123.54|2135.45|2123.95|2135.45|2123.95|2135.04|2123.54|2
1735590090000|2024-12-30 20:21:30|2135.75|2124.25|2135.71|2124.21|2136.05|2124.55|2135.68|2124.18|7
1735590100000|2024-12-30 20:21:40|2135.75|2124.25|2135.24|2123.74|2135.75|2124.25|2134.76|2123.26|28
1735590110000|2024-12-30 20:21:50|2135.22|2123.72|2135.19|2123.69|2135.33|2123.83|2135.14|2123.64|16
1735590120000|2024-12-30 20:22:00|2135.12|2123.62|2134.68|2123.18|2135.12|2123.62|2134.59|2123.09|22
1735590130000|2024-12-30 20:22:10|2134.83|2123.33|2134.34|2122.84|2134.83|2123.33|2133.49|2121.99|29
1735590140000|2024-12-30 20:22:20|2134.29|2122.79|2134.15|2122.65|2134.39|2122.89|2133.34|2121.84|25
1735590150000|2024-12-30 20:22:30|2134.09|2122.59|2135.29|2123.79|2135.33|2123.83|2134.09|2122.59|25
1735590160000|2024-12-30 20:22:40|2135.31|2123.81|2134.98|2123.48|2135.33|2123.83|2134.76|2123.26|13
1735590170000|2024-12-30 20:22:50|2135.03|2123.53|2134.89|2123.39|2135.22|2123.72|2134.31|2122.81|25
1735590180000|2024-12-30 20:23:00|2134.78|2123.28|2134.22|2122.72|2135.22|2123.72|2134.21|2122.71|26
1735590190000|2024-12-30 20:23:10|2134.17|2122.67|2133.5|2122|2134.17|2122.67|2133.35|2121.85|21
1735590200000|2024-12-30 20:23:20|2133.46|2121.96|2134.21|2122.71|2134.21|2122.71|2133.43|2121.93|20
1735590210000|2024-12-30 20:23:30|2134.16|2122.66|2134|2122.5|2134.33|2122.83|2133.95|2122.45|18
1735590220000|2024-12-30 20:23:40|2133.94|2122.44|2133.95|2122.45|2134.21|2122.71|2133.69|2122.19|23
1735590230000|2024-12-30 20:23:50|2134.06|2122.56|2135.33|2123.83|2135.33|2123.83|2133.95|2122.45|19
1735590240000|2024-12-30 20:24:00|2135.22|2123.72|2135.52|2124.02|2135.64|2124.14|2135.22|2123.72|13
1735590250000|2024-12-30 20:24:10|2135.47|2123.97|2135.57|2124.07|2135.69|2124.19|2135.41|2123.91|28
1735590260000|2024-12-30 20:24:20|2135.58|2124.08|2136.05|2124.55|2136.05|2124.55|2135.56|2124.06|14
1735590270000|2024-12-30 20:24:30|2136.57|2125.07|2136.95|2125.45|2137.12|2125.62|2136.57|2125.07|12
1735590280000|2024-12-30 20:24:40|2136.9|2125.4|2136.12|2124.62|2136.9|2125.4|2135.26|2123.76|27
1735590290000|2024-12-30 20:24:50|2136.1|2124.6|2136.65|2125.15|2136.99|2125.49|2136.01|2124.51|31
1735590300000|2024-12-30 20:25:00|2136.66|2125.16|2136.05|2124.55|2136.83|2125.33|2136.03|2124.53|24
1735590310000|2024-12-30 20:25:10|2135.98|2124.48|2136.16|2124.66|2136.5|2125|2135.68|2124.18|27
1735590320000|2024-12-30 20:25:20|2136.11|2124.61|2135.87|2124.37|2136.17|2124.67|2135.27|2123.77|20
1735590330000|2024-12-30 20:25:30|2135.81|2124.31|2135.49|2123.99|2135.81|2124.31|2134.88|2123.38|27
1735590340000|2024-12-30 20:25:40|2135.43|2123.93|2135.19|2123.69|2135.51|2124.01|2134.94|2123.44|26
1735590350000|2024-12-30 20:25:50|2135.08|2123.58|2134.19|2122.69|2135.5|2124|2134.19|2122.69|28
1735590360000|2024-12-30 20:26:00|2134.08|2122.58|2134.69|2123.19|2134.95|2123.45|2133.66|2122.16|31
1735590370000|2024-12-30 20:26:10|2134.51|2123.01|2135.06|2123.56|2135.51|2124.01|2134.51|2123.01|27
1735590380000|2024-12-30 20:26:20|2135.11|2123.61|2135.45|2123.95|2135.53|2124.03|2135.11|2123.61|32
1735590390000|2024-12-30 20:26:30|2135.39|2123.89|2135.12|2123.62|2135.53|2124.03|2135.12|2123.62|27
1735590400000|2024-12-30 20:26:40|2135.1|2123.6|2134.78|2123.28|2135.15|2123.65|2134.78|2123.28|10
1735590440000|2024-12-30 20:27:20|2133.83|2122.33|2132.24|2120.74|2133.83|2122.33|2132.24|2120.74|13
1735590450000|2024-12-30 20:27:30|2132.23|2120.73|2129.85|2118.35|2132.23|2120.73|2129.75|2118.25|22
1735590460000|2024-12-30 20:27:40|2129.74|2118.24|2129.42|2117.92|2130.38|2118.88|2129.23|2117.73|29
1735590470000|2024-12-30 20:27:50|2129.47|2117.97|2129.35|2117.85|2129.52|2118.02|2129.21|2117.71|16
1735590480000|2024-12-30 20:28:00|2129.41|2117.91|2127.14|2115.64|2129.41|2117.91|2127.06|2115.56|26
1735590490000|2024-12-30 20:28:10|2127.13|2115.63|2126.42|2114.92|2127.13|2115.63|2126.41|2114.91|12
1735590500000|2024-12-30 20:28:20|2126.41|2114.91|2127.42|2115.92|2127.71|2116.21|2126.38|2114.88|19
1735590510000|2024-12-30 20:28:30|2127.47|2115.97|2127.48|2115.98|2128.61|2117.11|2127.42|2115.92|29
1735590520000|2024-12-30 20:28:40|2127.31|2115.81|2125.91|2114.41|2127.49|2115.99|2125.91|2114.41|21
1735590540000|2024-12-30 20:29:00|2124.84|2113.34|2123.05|2111.55|2124.84|2113.34|2123.05|2111.55|18
1735590550000|2024-12-30 20:29:10|2123.07|2111.57|2124.3|2112.8|2124.68|2113.18|2123.07|2111.57|16
1735590560000|2024-12-30 20:29:20|2124.02|2112.52|2123.53|2112.03|2124.02|2112.52|2123.53|2112.03|13
1735590570000|2024-12-30 20:29:30|2123.58|2112.08|2124.01|2112.51|2124.3|2112.8|2123.58|2112.08|13
1735590580000|2024-12-30 20:29:40|2123.99|2112.49|2124.24|2112.74|2124.35|2112.85|2123.99|2112.49|6
1735590590000|2024-12-30 20:29:50|2124.17|2112.67|2123.36|2111.86|2124.17|2112.67|2123.08|2111.58|23
1735590600000|2024-12-30 20:30:00|2123.25|2111.75|2122.5|2111|2123.25|2111.75|2122.4|2110.9|22
1735590610000|2024-12-30 20:30:10|2122.46|2110.96|2122.89|2111.39|2123.28|2111.78|2122.46|2110.96|15
1735590620000|2024-12-30 20:30:20|2122.68|2111.18|2123.26|2111.76|2123.26|2111.76|2122.67|2111.17|12
1735590630000|2024-12-30 20:30:30|2123.15|2111.65|2123.75|2112.25|2123.75|2112.25|2123.11|2111.61|10
1735590660000|2024-12-30 20:31:00|2123.7|2112.2|2125.82|2114.32|2125.91|2114.41|2123.7|2112.2|8
1735590670000|2024-12-30 20:31:10|2125.81|2114.31|2125|2113.5|2125.81|2114.31|2124.46|2112.96|19
1735590680000|2024-12-30 20:31:20|2124.95|2113.45|2124.53|2113.03|2124.95|2113.45|2124.53|2113.03|16
1735590690000|2024-12-30 20:31:30|2125.39|2113.89|2125.44|2113.94|2125.53|2114.03|2125.23|2113.73|13
1735590700000|2024-12-30 20:31:40|2125.45|2113.95|2125.48|2113.98|2125.8|2114.3|2125.45|2113.95|15
1735590710000|2024-12-30 20:31:50|2125.51|2114.01|2124.71|2113.21|2125.6|2114.1|2124.61|2113.11|19
1735590720000|2024-12-30 20:32:00|2124.34|2112.84|2125.33|2113.83|2125.33|2113.83|2124.31|2112.81|24
1735590730000|2024-12-30 20:32:10|2125.36|2113.86|2124.12|2112.62|2125.36|2113.86|2124.02|2112.52|25
1735590740000|2024-12-30 20:32:20|2124.44|2112.94|2124.55|2113.05|2124.55|2113.05|2123.85|2112.35|16
1735590750000|2024-12-30 20:32:30|2124.4|2112.9|2124.69|2113.19|2124.78|2113.28|2124.39|2112.89|8
1735590760000|2024-12-30 20:32:40|2124.77|2113.27|2124.62|2113.12|2124.78|2113.28|2124.47|2112.97|11
1735590770000|2024-12-30 20:32:50|2124.53|2113.03|2123.29|2111.79|2124.64|2113.14|2123.18|2111.68|25
1735590780000|2024-12-30 20:33:00|2123.18|2111.68|2123.36|2111.86|2123.4|2111.9|2123.06|2111.56|19
1735590790000|2024-12-30 20:33:10|2123.25|2111.75|2123.64|2112.14|2123.64|2112.14|2123.25|2111.75|13
1735590800000|2024-12-30 20:33:20|2123.75|2112.25|2123.63|2112.13|2124.08|2112.58|2123.48|2111.98|21
1735590810000|2024-12-30 20:33:30|2123.52|2112.02|2123.64|2112.14|2123.7|2112.2|2123.3|2111.8|20
1735590820000|2024-12-30 20:33:40|2123.48|2111.98|2123.23|2111.73|2123.89|2112.39|2123.23|2111.73|9
1735590830000|2024-12-30 20:33:50|2123.09|2111.59|2123.43|2111.93|2123.56|2112.06|2123.09|2111.59|14
1735590840000|2024-12-30 20:34:00|2123.45|2111.95|2123.45|2111.95|2123.61|2112.11|2123.17|2111.67|18
1735590850000|2024-12-30 20:34:10|2123.44|2111.94|2123.52|2112.02|2123.54|2112.04|2123.42|2111.92|10
1735590860000|2024-12-30 20:34:20|2123.42|2111.92|2124|2112.5|2124.04|2112.54|2123.39|2111.89|20
1735590870000|2024-12-30 20:34:30|2123.82|2112.32|2123.07|2111.57|2123.82|2112.32|2122.96|2111.46|20
1735590880000|2024-12-30 20:34:40|2123.18|2111.68|2123.04|2111.54|2123.18|2111.68|2122.84|2111.34|14
1735590890000|2024-12-30 20:34:50|2123.36|2111.86|2123.25|2111.75|2123.36|2111.86|2123.14|2111.64|8
1735590900000|2024-12-30 20:35:00|2123.56|2112.06|2123.5|2112|2124.44|2112.94|2123.13|2111.63|19
1735590910000|2024-12-30 20:35:10|2123.6|2112.1|2124.74|2113.24|2124.78|2113.28|2123.6|2112.1|22
1735590920000|2024-12-30 20:35:20|2124.69|2113.19|2123.54|2112.04|2124.69|2113.19|2123.44|2111.94|24
1735590930000|2024-12-30 20:35:30|2123.48|2111.98|2122.32|2110.82|2123.64|2112.14|2122.11|2110.61|18
1735590940000|2024-12-30 20:35:40|2122.27|2110.77|2122.4|2110.9|2122.4|2110.9|2121.89|2110.39|11
1735590950000|2024-12-30 20:35:50|2122.45|2110.95|2122.28|2110.78|2122.46|2110.96|2122.22|2110.72|14
1735590960000|2024-12-30 20:36:00|2122.38|2110.88|2122.32|2110.82|2122.53|2111.03|2122|2110.5|17
1735590970000|2024-12-30 20:36:10|2122.21|2110.71|2121.66|2110.16|2122.48|2110.98|2121.66|2110.16|15
1735590980000|2024-12-30 20:36:20|2121.55|2110.05|2121.26|2109.76|2121.55|2110.05|2121.26|2109.76|7
1735590990000|2024-12-30 20:36:30|2121.37|2109.87|2121.24|2109.74|2121.48|2109.98|2121.24|2109.74|7
1735591000000|2024-12-30 20:36:40|2121.13|2109.63|2121|2109.5|2121.15|2109.65|2120.9|2109.4|10
1735591010000|2024-12-30 20:36:50|2120.89|2109.39|2120.21|2108.71|2121|2109.5|2120.21|2108.71|14
1735591020000|2024-12-30 20:37:00|2120.2|2108.7|2120.08|2108.58|2120.2|2108.7|2120.08|2108.58|3
1735591030000|2024-12-30 20:37:10|2120.06|2108.56|2119.63|2108.13|2120.06|2108.56|2119.09|2107.59|22
1735591040000|2024-12-30 20:37:20|2119.67|2108.17|2118.74|2107.24|2119.67|2108.17|2118.74|2107.24|14
1735591050000|2024-12-30 20:37:30|2118.7|2107.2|2118.61|2107.11|2118.75|2107.25|2118.61|2107.11|13
1735591060000|2024-12-30 20:37:40|2118.6|2107.1|2116.7|2105.2|2118.6|2107.1|2116.7|2105.2|18
1735591070000|2024-12-30 20:37:50|2115.77|2104.27|2114.98|2103.48|2115.77|2104.27|2114.76|2103.26|29
1735591080000|2024-12-30 20:38:00|2115.22|2103.72|2115.51|2104.01|2116.22|2104.72|2115.15|2103.65|24
1735591090000|2024-12-30 20:38:10|2115.47|2103.97|2117.2|2105.7|2117.3|2105.8|2115.46|2103.96|25
1735591100000|2024-12-30 20:38:20|2117.08|2105.58|2117.38|2105.88|2117.38|2105.88|2116.24|2104.74|26
1735591110000|2024-12-30 20:38:30|2117.56|2106.06|2117.38|2105.88|2117.56|2106.06|2116.48|2104.98|28
1735591120000|2024-12-30 20:38:40|2117.49|2105.99|2117.46|2105.96|2117.49|2105.99|2116.88|2105.38|19
1735591130000|2024-12-30 20:38:50|2117.35|2105.85|2117.13|2105.63|2117.46|2105.96|2117.03|2105.53|23
1735591140000|2024-12-30 20:39:00|2117.18|2105.68|2117.1|2105.6|2117.74|2106.24|2117.08|2105.58|17
1735591150000|2024-12-30 20:39:10|2116.99|2105.49|2117.11|2105.61|2117.22|2105.72|2116.83|2105.33|20
1735591160000|2024-12-30 20:39:20|2116.98|2105.48|2115.33|2103.83|2116.98|2105.48|2115.33|2103.83|30
1735591170000|2024-12-30 20:39:30|2115.21|2103.71|2115.66|2104.16|2115.66|2104.16|2115.21|2103.71|22
1735591180000|2024-12-30 20:39:40|2116.26|2104.76|2117.55|2106.05|2117.56|2106.06|2116.07|2104.57|14
1735591190000|2024-12-30 20:39:50|2117.42|2105.92|2116.83|2105.33|2117.42|2105.92|2116.83|2105.33|19
1735591200000|2024-12-30 20:40:00|2116.79|2105.29|2116.51|2105.01|2116.79|2105.29|2116.31|2104.81|17
1735591210000|2024-12-30 20:40:10|2116.45|2104.95|2116.71|2105.21|2116.75|2105.25|2116.45|2104.95|15
1735591220000|2024-12-30 20:40:20|2116.75|2105.25|2116.75|2105.25|2116.75|2105.25|2116.75|2105.25|1
1735591230000|2024-12-30 20:40:30|2119.03|2107.53|2119.45|2107.95|2119.45|2107.95|2119|2107.5|6
1735591240000|2024-12-30 20:40:40|2119.26|2107.76|2119.45|2107.95|2119.45|2107.95|2119.26|2107.76|2
1735591250000|2024-12-30 20:40:50|2119.42|2107.92|2119.4|2107.9|2119.43|2107.93|2119.13|2107.63|18
1735591260000|2024-12-30 20:41:00|2119.45|2107.95|2119.27|2107.77|2119.45|2107.95|2119.19|2107.69|5
1735591270000|2024-12-30 20:41:10|2119.26|2107.76|2118.37|2106.87|2119.99|2108.49|2118.32|2106.82|30
1735591280000|2024-12-30 20:41:20|2118.42|2106.92|2117.98|2106.48|2119.06|2107.56|2117.43|2105.93|31
1735591290000|2024-12-30 20:41:30|2118.03|2106.53|2118.06|2106.56|2118.12|2106.62|2117.86|2106.36|26
1735591300000|2024-12-30 20:41:40|2118.11|2106.61|2117.91|2106.41|2118.11|2106.61|2117.84|2106.34|32
1735591310000|2024-12-30 20:41:50|2117.96|2106.46|2116.65|2105.15|2117.96|2106.46|2116.65|2105.15|26
1735591320000|2024-12-30 20:42:00|2116.62|2105.12|2115.21|2103.71|2116.65|2105.15|2114.93|2103.43|25
1735591330000|2024-12-30 20:42:10|2115.26|2103.76|2115.16|2103.66|2115.26|2103.76|2114.74|2103.24|29
1735591340000|2024-12-30 20:42:20|2115.17|2103.67|2115.21|2103.71|2115.28|2103.78|2114.68|2103.18|23
1735591350000|2024-12-30 20:42:30|2115.35|2103.85|2115.29|2103.79|2115.35|2103.85|2115.2|2103.7|17
1735591360000|2024-12-30 20:42:40|2115.45|2103.95|2115.33|2103.83|2115.45|2103.95|2115.23|2103.73|5
1735591370000|2024-12-30 20:42:50|2115.23|2103.73|2114.97|2103.47|2115.23|2103.73|2114.86|2103.36|12
1735591380000|2024-12-30 20:43:00|2114.95|2103.45|2114.69|2103.19|2115.04|2103.54|2114.54|2103.04|22
1735591390000|2024-12-30 20:43:10|2114.68|2103.18|2114.54|2103.04|2114.68|2103.18|2114.54|2103.04|5
1735591400000|2024-12-30 20:43:20|2114.57|2103.07|2114.57|2103.07|2114.57|2103.07|2114.57|2103.07|1
1735591410000|2024-12-30 20:43:30|2114.58|2103.08|2114.59|2103.09|2114.85|2103.35|2114.57|2103.07|16
1735591420000|2024-12-30 20:43:40|2114.55|2103.05|2114.54|2103.04|2114.55|2103.05|2114.54|2103.04|2
1735591430000|2024-12-30 20:43:50|2114.12|2102.62|2114.08|2102.58|2114.12|2102.62|2113.98|2102.48|6
1735591440000|2024-12-30 20:44:00|2114.19|2102.69|2114.27|2102.77|2114.38|2102.88|2114.19|2102.69|14
1735591450000|2024-12-30 20:44:10|2114.26|2102.76|2114.19|2102.69|2114.26|2102.76|2114.15|2102.65|8
1735591460000|2024-12-30 20:44:20|2114.24|2102.74|2114|2102.5|2114.24|2102.74|2113.89|2102.39|12
1735591470000|2024-12-30 20:44:30|2114.04|2102.54|2114.19|2102.69|2114.19|2102.69|2113.95|2102.45|14
1735591480000|2024-12-30 20:44:40|2114.44|2102.94|2114.37|2102.87|2114.45|2102.95|2114.21|2102.71|15
1735591490000|2024-12-30 20:44:50|2114.36|2102.86|2114.24|2102.74|2114.48|2102.98|2114.24|2102.74|18
1735591500000|2024-12-30 20:45:00|2114.22|2102.72|2114.02|2102.52|2114.22|2102.72|2113.78|2102.28|16
1735591510000|2024-12-30 20:45:10|2114.07|2102.57|2113.65|2102.15|2114.1|2102.6|2113.65|2102.15|17
1735591520000|2024-12-30 20:45:20|2113.68|2102.18|2113.85|2102.35|2113.85|2102.35|2113.65|2102.15|14
1735591530000|2024-12-30 20:45:30|2113.83|2102.33|2115|2103.5|2115|2103.5|2113.82|2102.32|11
1735591540000|2024-12-30 20:45:40|2114.99|2103.49|2114.84|2103.34|2114.99|2103.49|2114.66|2103.16|7
1735591550000|2024-12-30 20:45:50|2114.95|2103.45|2114.46|2102.96|2115.26|2103.76|2114.46|2102.96|21
1735591560000|2024-12-30 20:46:00|2114.47|2102.97|2115.37|2103.87|2115.5|2104|2114.47|2102.97|9
1735591570000|2024-12-30 20:46:10|2115.38|2103.88|2114.79|2103.29|2115.5|2104|2114.73|2103.23|16
1735591580000|2024-12-30 20:46:20|2114.85|2103.35|2115.01|2103.51|2115.03|2103.53|2114.47|2102.97|20
1735591590000|2024-12-30 20:46:30|2115|2103.5|2114.15|2102.65|2115|2103.5|2114.05|2102.55|20
1735591600000|2024-12-30 20:46:40|2114.04|2102.54|2113.4|2101.9|2114.18|2102.68|2113.4|2101.9|22
1735591610000|2024-12-30 20:46:50|2113.33|2101.83|2114.35|2102.85|2114.35|2102.85|2113.33|2101.83|11
1735591620000|2024-12-30 20:47:00|2114.14|2102.64|2114.06|2102.56|2114.14|2102.64|2113.89|2102.39|8
1735591630000|2024-12-30 20:47:10|2114.03|2102.53|2114.27|2102.77|2114.27|2102.77|2113.96|2102.46|17
1735591640000|2024-12-30 20:47:20|2114.55|2103.05|2114.34|2102.84|2114.74|2103.24|2114.05|2102.55|25
1735591650000|2024-12-30 20:47:30|2114.35|2102.85|2116.12|2104.62|2116.22|2104.72|2114.35|2102.85|15
1735591660000|2024-12-30 20:47:40|2115.54|2104.04|2115.4|2103.9|2115.62|2104.12|2115.4|2103.9|17
1735591670000|2024-12-30 20:47:50|2115.44|2103.94|2115.49|2103.99|2115.54|2104.04|2115.08|2103.58|25
1735591680000|2024-12-30 20:48:00|2115.58|2104.08|2115.58|2104.08|2115.58|2104.08|2115.52|2104.02|3
1735591710000|2024-12-30 20:48:30|2115.31|2103.81|2115.43|2103.93|2115.49|2103.99|2115.31|2103.81|24
1735591720000|2024-12-30 20:48:40|2115.46|2103.96|2115.57|2104.07|2115.57|2104.07|2115.46|2103.96|5
1735591740000|2024-12-30 20:49:00|2115.43|2103.93|2115.56|2104.06|2115.57|2104.07|2115.22|2103.72|9
1735591750000|2024-12-30 20:49:10|2115.54|2104.04|2115.57|2104.07|2115.57|2104.07|2115.48|2103.98|19
1735591780000|2024-12-30 20:49:40|2115.58|2104.08|2115.73|2104.23|2115.73|2104.23|2115.58|2104.08|3
1735591790000|2024-12-30 20:49:50|2116.49|2104.99|2117.25|2105.75|2117.25|2105.75|2116.49|2104.99|2
1735591800000|2024-12-30 20:50:00|2117.16|2105.66|2116.7|2105.2|2117.16|2105.66|2115.84|2104.34|31
1735591810000|2024-12-30 20:50:10|2116.78|2105.28|2118.95|2107.45|2119.04|2107.54|2116.78|2105.28|20
1735591820000|2024-12-30 20:50:20|2119.13|2107.63|2119.29|2107.79|2119.29|2107.79|2118.96|2107.46|24
1735591830000|2024-12-30 20:50:30|2119.3|2107.8|2120.78|2109.28|2120.92|2109.42|2119.21|2107.71|25
1735591840000|2024-12-30 20:50:40|2120.92|2109.42|2121.67|2110.17|2122.6|2111.1|2120.92|2109.42|23
1735591850000|2024-12-30 20:50:50|2121.39|2109.89|2120.93|2109.43|2121.39|2109.89|2120.35|2108.85|28
1735591860000|2024-12-30 20:51:00|2120.62|2109.12|2120.08|2108.58|2120.69|2109.19|2119.9|2108.4|23
1735591870000|2024-12-30 20:51:10|2120.1|2108.6|2120.51|2109.01|2120.78|2109.28|2119.36|2107.86|31
1735591880000|2024-12-30 20:51:20|2120.5|2109|2121.09|2109.59|2121.11|2109.61|2120.12|2108.62|27
1735591890000|2024-12-30 20:51:30|2121.06|2109.56|2120.33|2108.83|2121.12|2109.62|2120.24|2108.74|32
1735591900000|2024-12-30 20:51:40|2120.39|2108.89|2121.18|2109.68|2121.65|2110.15|2120.39|2108.89|25
1735591910000|2024-12-30 20:51:50|2121.25|2109.75|2121.41|2109.91|2121.8|2110.3|2121.17|2109.67|20
1735591920000|2024-12-30 20:52:00|2121.14|2109.64|2120.41|2108.91|2121.14|2109.64|2120.27|2108.77|24
1735591930000|2024-12-30 20:52:10|2120.45|2108.95|2119.3|2107.8|2120.45|2108.95|2119.2|2107.7|31
1735591940000|2024-12-30 20:52:20|2119.33|2107.83|2120.8|2109.3|2120.8|2109.3|2119.15|2107.65|17
1735591950000|2024-12-30 20:52:30|2120.77|2109.27|2120.65|2109.15|2121.12|2109.62|2120.2|2108.7|23
1735591960000|2024-12-30 20:52:40|2120.33|2108.83|2120.47|2108.97|2120.52|2109.02|2119.98|2108.48|22
1735591970000|2024-12-30 20:52:50|2120.46|2108.96|2119.59|2108.09|2120.46|2108.96|2119.59|2108.09|22
1735591980000|2024-12-30 20:53:00|2119.47|2107.97|2119.19|2107.69|2119.56|2108.06|2118.31|2106.81|25
1735591990000|2024-12-30 20:53:10|2119.29|2107.79|2118.96|2107.46|2119.29|2107.79|2118.37|2106.87|22
1735592000000|2024-12-30 20:53:20|2119.12|2107.62|2118.99|2107.49|2119.22|2107.72|2118.8|2107.3|25
1735592010000|2024-12-30 20:53:30|2118.98|2107.48|2119.12|2107.62|2119.22|2107.72|2118.98|2107.48|31
1735592020000|2024-12-30 20:53:40|2119.08|2107.58|2118.23|2106.73|2119.13|2107.63|2118.2|2106.7|26
1735592030000|2024-12-30 20:53:50|2118.2|2106.7|2117.96|2106.46|2118.2|2106.7|2117.66|2106.16|29
1735592040000|2024-12-30 20:54:00|2117.9|2106.4|2118.36|2106.86|2118.36|2106.86|2117.75|2106.25|32
1735592050000|2024-12-30 20:54:10|2118.59|2107.09|2119.08|2107.58|2119.22|2107.72|2118.59|2107.09|24
1735592060000|2024-12-30 20:54:20|2119.09|2107.59|2119.03|2107.53|2119.11|2107.61|2118.78|2107.28|19
1735592070000|2024-12-30 20:54:30|2118.91|2107.41|2119.08|2107.58|2119.17|2107.67|2118.61|2107.11|17
1735592080000|2024-12-30 20:54:40|2118.91|2107.41|2118.91|2107.41|2118.91|2107.41|2118.91|2107.41|1
1735592140000|2024-12-30 20:55:40|2119.25|2107.75|2119.58|2108.08|2119.58|2108.08|2119.25|2107.75|2
1735592160000|2024-12-30 20:56:00|2119.49|2107.99|2118.91|2107.41|2119.5|2108|2118.91|2107.41|14
1735592180000|2024-12-30 20:56:20|2117.65|2106.15|2116.16|2104.66|2117.65|2106.15|2116.1|2104.6|19
1735592190000|2024-12-30 20:56:30|2115.95|2104.45|2114.52|2103.02|2115.95|2104.45|2114.52|2103.02|25
1735592200000|2024-12-30 20:56:40|2114.25|2102.75|2114.64|2103.14|2114.86|2103.36|2113.55|2102.05|27
1735592210000|2024-12-30 20:56:50|2114.72|2103.22|2114.06|2102.56|2114.72|2103.22|2114.06|2102.56|19
1735592220000|2024-12-30 20:57:00|2114.05|2102.55|2113.93|2102.43|2114.29|2102.79|2113.93|2102.43|24
1735592230000|2024-12-30 20:57:10|2113.92|2102.42|2114.09|2102.59|2114.09|2102.59|2113.54|2102.04|18
1735592240000|2024-12-30 20:57:20|2113.98|2102.48|2113.44|2101.94|2114.18|2102.68|2113.44|2101.94|23
1735592250000|2024-12-30 20:57:30|2113.41|2101.91|2114.29|2102.79|2114.29|2102.79|2113.36|2101.86|30
1735592260000|2024-12-30 20:57:40|2114.37|2102.87|2114.15|2102.65|2114.41|2102.91|2114.1|2102.6|27
1735592270000|2024-12-30 20:57:50|2114.26|2102.76|2114.31|2102.81|2114.31|2102.81|2114.09|2102.59|15
1735592280000|2024-12-30 20:58:00|2114.21|2102.71|2113.82|2102.32|2114.29|2102.79|2113.64|2102.14|18
1735592290000|2024-12-30 20:58:10|2114.16|2102.66|2114.35|2102.85|2114.35|2102.85|2114.04|2102.54|13
1735592300000|2024-12-30 20:58:20|2114.26|2102.76|2114.35|2102.85|2114.35|2102.85|2114.26|2102.76|2
1735592330000|2024-12-30 20:58:50|2114.79|2103.29|2114.29|2102.79|2115.16|2103.66|2114.12|2102.62|31
1735592340000|2024-12-30 20:59:00|2114.3|2102.8|2112.96|2101.46|2114.3|2102.8|2112.92|2101.42|32
1735592350000|2024-12-30 20:59:10|2112.95|2101.45|2113.3|2101.8|2113.3|2101.8|2112.32|2100.82|34
1735592360000|2024-12-30 20:59:20|2113.33|2101.83|2114.07|2102.57|2114.23|2102.73|2113.25|2101.75|20
1735592370000|2024-12-30 20:59:30|2114.01|2102.51|2112.95|2101.45|2114.3|2102.8|2112.94|2101.44|25
1735592380000|2024-12-30 20:59:40|2112.94|2101.44|2112.77|2101.27|2113.4|2101.9|2112.66|2101.16|28
1735592390000|2024-12-30 20:59:50|2112.67|2101.17|2112.29|2100.79|2112.95|2101.45|2112.11|2100.61|21
1735592400000|2024-12-30 21:00:00|2112.26|2100.76|2113.07|2101.57|2113.22|2101.72|2112.17|2100.67|19
1735592410000|2024-12-30 21:00:10|2113.03|2101.53|2113.12|2101.62|2113.23|2101.73|2112.86|2101.36|21
1735592420000|2024-12-30 21:00:20|2113.34|2101.84|2112.05|2100.55|2113.73|2102.23|2112|2100.5|27
1735592430000|2024-12-30 21:00:30|2112.26|2100.76|2112.2|2100.7|2112.28|2100.78|2112.2|2100.7|7
1735592440000|2024-12-30 21:00:40|2112.16|2100.66|2112.33|2100.83|2112.37|2100.87|2111.58|2100.08|15
1735592450000|2024-12-30 21:00:50|2112.37|2100.87|2112.45|2100.95|2112.59|2101.09|2111.71|2100.21|24
1735592460000|2024-12-30 21:01:00|2112.56|2101.06|2111.46|2099.96|2112.83|2101.33|2111.46|2099.96|30
1735592470000|2024-12-30 21:01:10|2111.45|2099.95|2111.27|2099.77|2112.02|2100.52|2111.27|2099.77|19
1735592480000|2024-12-30 21:01:20|2111.38|2099.88|2110.46|2098.96|2111.38|2099.88|2110.05|2098.55|17
1735592490000|2024-12-30 21:01:30|2110.49|2098.99|2109.28|2097.78|2110.7|2099.2|2109.16|2097.66|28
1735592500000|2024-12-30 21:01:40|2109.23|2097.73|2108.53|2097.03|2109.23|2097.73|2108.53|2097.03|18
1735592510000|2024-12-30 21:01:50|2108.55|2097.05|2109.34|2097.84|2109.34|2097.84|2108.43|2096.93|23
1735592520000|2024-12-30 21:02:00|2109.33|2097.83|2108.4|2096.9|2109.96|2098.46|2108.4|2096.9|29
1735592530000|2024-12-30 21:02:10|2108.38|2096.88|2109.09|2097.59|2109.09|2097.59|2107.53|2096.03|15
1735592540000|2024-12-30 21:02:20|2109|2097.5|2109.28|2097.78|2109.34|2097.84|2108.91|2097.41|29
1735592550000|2024-12-30 21:02:30|2109.34|2097.84|2109.23|2097.73|2109.34|2097.84|2109.11|2097.61|26
1735592560000|2024-12-30 21:02:40|2109.09|2097.59|2108.26|2096.76|2109.26|2097.76|2108.26|2096.76|29
1735592570000|2024-12-30 21:02:50|2108.28|2096.78|2108.77|2097.27|2108.86|2097.36|2108.26|2096.76|9
1735592580000|2024-12-30 21:03:00|2108.78|2097.28|2108.61|2097.11|2108.87|2097.37|2108.48|2096.98|20
1735592590000|2024-12-30 21:03:10|2108.37|2096.87|2108.03|2096.53|2108.54|2097.04|2107.92|2096.42|27
1735592600000|2024-12-30 21:03:20|2107.92|2096.42|2108.33|2096.83|2108.33|2096.83|2107.89|2096.39|12
1735592610000|2024-12-30 21:03:30|2108.12|2096.62|2108.29|2096.79|2108.33|2096.83|2107.86|2096.36|12
1735592620000|2024-12-30 21:03:40|2108.2|2096.7|2108.33|2096.83|2108.33|2096.83|2108.2|2096.7|12
1735592630000|2024-12-30 21:03:50|2108.31|2096.81|2107.9|2096.4|2108.31|2096.81|2107.76|2096.26|17
1735592640000|2024-12-30 21:04:00|2107.81|2096.31|2107.84|2096.34|2108.04|2096.54|2107.65|2096.15|29
1735592650000|2024-12-30 21:04:10|2107.81|2096.31|2107.97|2096.47|2108.18|2096.68|2107.81|2096.31|22
1735592660000|2024-12-30 21:04:20|2107.86|2096.36|2107.97|2096.47|2108.01|2096.51|2107.62|2096.12|27
1735592670000|2024-12-30 21:04:30|2107.95|2096.45|2107.88|2096.38|2108.1|2096.6|2107.84|2096.34|24
1735592680000|2024-12-30 21:04:40|2107.83|2096.33|2107.53|2096.03|2108|2096.5|2107.53|2096.03|16
1735592700000|2024-12-30 21:05:00|2107.15|2095.65|2106.76|2095.26|2107.15|2095.65|2106.76|2095.26|2
1735592710000|2024-12-30 21:05:10|2106.45|2094.95|2104.86|2093.36|2106.45|2094.95|2104.69|2093.19|9
1735592720000|2024-12-30 21:05:20|2104.97|2093.47|2103.56|2092.06|2104.97|2093.47|2103.56|2092.06|19
1735592730000|2024-12-30 21:05:30|2103.58|2092.08|2102.74|2091.24|2103.94|2092.44|2102.74|2091.24|23
1735592740000|2024-12-30 21:05:40|2102.72|2091.22|2101.42|2089.92|2102.85|2091.35|2101.3|2089.8|8
1735592750000|2024-12-30 21:05:50|2101.39|2089.89|2100.8|2089.3|2101.39|2089.89|2100.38|2088.88|29
1735592760000|2024-12-30 21:06:00|2100.83|2089.33|2101.3|2089.8|2102.52|2091.02|2100.53|2089.03|34
1735592770000|2024-12-30 21:06:10|2101.49|2089.99|2101.8|2090.3|2102.54|2091.04|2101.49|2089.99|31
1735592780000|2024-12-30 21:06:20|2101.81|2090.31|2102.1|2090.6|2102.1|2090.6|2101.16|2089.66|20
1735592790000|2024-12-30 21:06:30|2102.09|2090.59|2102.6|2091.1|2102.73|2091.23|2101.81|2090.31|27
1735592800000|2024-12-30 21:06:40|2102.53|2091.03|2102.91|2091.41|2102.91|2091.41|2102.29|2090.79|20
1735592810000|2024-12-30 21:06:50|2102.94|2091.44|2103.36|2091.86|2103.53|2092.03|2102.94|2091.44|13
1735592820000|2024-12-30 21:07:00|2103.72|2092.22|2102.92|2091.42|2104|2092.5|2102.89|2091.39|26
1735592830000|2024-12-30 21:07:10|2102.91|2091.41|2101.72|2090.22|2102.91|2091.41|2101.63|2090.13|20
1735592840000|2024-12-30 21:07:20|2101.35|2089.85|2101.97|2090.47|2101.97|2090.47|2100.89|2089.39|18
1735592850000|2024-12-30 21:07:30|2101.84|2090.34|2101.85|2090.35|2101.94|2090.44|2101.57|2090.07|23
1735592860000|2024-12-30 21:07:40|2101.7|2090.2|2101.62|2090.12|2101.73|2090.23|2101.49|2089.99|21
1735592870000|2024-12-30 21:07:50|2101.88|2090.38|2102.12|2090.62|2102.17|2090.67|2101.86|2090.36|16
1735592880000|2024-12-30 21:08:00|2102.16|2090.66|2102.21|2090.71|2102.21|2090.71|2101.94|2090.44|23
1735592890000|2024-12-30 21:08:10|2102.1|2090.6|2102.05|2090.55|2102.21|2090.71|2101.97|2090.47|21
1735592900000|2024-12-30 21:08:20|2102.04|2090.54|2101.5|2090|2102.11|2090.61|2101.49|2089.99|22
1735592910000|2024-12-30 21:08:30|2101.6|2090.1|2101.91|2090.41|2102.05|2090.55|2101.5|2090|24
1735592920000|2024-12-30 21:08:40|2101.97|2090.47|2101.87|2090.37|2102.01|2090.51|2101.79|2090.29|15
1735592930000|2024-12-30 21:08:50|2101.98|2090.48|2101.98|2090.48|2102.04|2090.54|2101.89|2090.39|15
1735592940000|2024-12-30 21:09:00|2101.89|2090.39|2101.99|2090.49|2101.99|2090.49|2101.44|2089.94|29
1735592950000|2024-12-30 21:09:10|2102.16|2090.66|2101.82|2090.32|2102.17|2090.67|2101.68|2090.18|17
1735592960000|2024-12-30 21:09:20|2102.02|2090.52|2102.08|2090.58|2102.13|2090.63|2102.02|2090.52|11
1735592970000|2024-12-30 21:09:30|2102.17|2090.67|2101.6|2090.1|2102.17|2090.67|2101.24|2089.74|22
1735592980000|2024-12-30 21:09:40|2101.49|2089.99|2101.91|2090.41|2101.92|2090.42|2101.49|2089.99|9
1735592990000|2024-12-30 21:09:50|2101.92|2090.42|2102.01|2090.51|2102.16|2090.66|2101.91|2090.41|15
1735593000000|2024-12-30 21:10:00|2102.11|2090.61|2102.17|2090.67|2102.17|2090.67|2102.08|2090.58|10
1735593010000|2024-12-30 21:10:10|2102.14|2090.64|2102.17|2090.67|2102.17|2090.67|2101.72|2090.22|15
1735593020000|2024-12-30 21:10:20|2101.98|2090.48|2102.17|2090.67|2102.17|2090.67|2101.97|2090.47|15
1735593040000|2024-12-30 21:10:40|2101.97|2090.47|2101.93|2090.43|2101.98|2090.48|2101.59|2090.09|31
1735593050000|2024-12-30 21:10:50|2101.98|2090.48|2102.17|2090.67|2102.17|2090.67|2101.98|2090.48|11
1735593060000|2024-12-30 21:11:00|2101.98|2090.48|2101.8|2090.3|2102.13|2090.63|2101.75|2090.25|19
1735593070000|2024-12-30 21:11:10|2101.91|2090.41|2101.75|2090.25|2101.91|2090.41|2101.75|2090.25|5
1735593080000|2024-12-30 21:11:20|2100.74|2089.24|2099.64|2088.14|2100.74|2089.24|2099.64|2088.14|2
1735593090000|2024-12-30 21:11:30|2099.67|2088.17|2101.32|2089.82|2101.32|2089.82|2099.67|2088.17|26
1735593100000|2024-12-30 21:11:40|2101.33|2089.83|2101.33|2089.83|2101.33|2089.83|2101.32|2089.82|3
1735593110000|2024-12-30 21:11:50|2101.21|2089.71|2101.05|2089.55|2101.25|2089.75|2100.82|2089.32|15
1735593120000|2024-12-30 21:12:00|2101.03|2089.53|2100.55|2089.05|2101.27|2089.77|2100.48|2088.98|26
1735593130000|2024-12-30 21:12:10|2100.54|2089.04|2099.95|2088.45|2100.54|2089.04|2099.95|2088.45|28
1735593140000|2024-12-30 21:12:20|2099.9|2088.4|2099.92|2088.42|2100.16|2088.66|2099.64|2088.14|14
1735593150000|2024-12-30 21:12:30|2099.91|2088.41|2100.04|2088.54|2100.06|2088.56|2099.89|2088.39|21
1735593160000|2024-12-30 21:12:40|2099.99|2088.49|2100.58|2089.08|2100.75|2089.25|2099.89|2088.39|18
1735593170000|2024-12-30 21:12:50|2100.56|2089.06|2100.67|2089.17|2100.69|2089.19|2100.2|2088.7|23
1735593180000|2024-12-30 21:13:00|2100.66|2089.16|2100.27|2088.77|2100.71|2089.21|2099.98|2088.48|22
1735593190000|2024-12-30 21:13:10|2100.32|2088.82|2099.7|2088.2|2100.32|2088.82|2099.69|2088.19|23
1735593200000|2024-12-30 21:13:20|2099.69|2088.19|2099.73|2088.23|2099.75|2088.25|2099.69|2088.19|15
1735593210000|2024-12-30 21:13:30|2099.75|2088.25|2099.75|2088.25|2099.75|2088.25|2099.68|2088.18|8
1735593240000|2024-12-30 21:14:00|2100.74|2089.24|2101.73|2090.23|2101.73|2090.23|2100.74|2089.24|6
1735593260000|2024-12-30 21:14:20|2101.67|2090.17|2101.51|2090.01|2101.73|2090.23|2101.24|2089.74|19
1735593270000|2024-12-30 21:14:30|2101.49|2089.99|2102.29|2090.79|2102.32|2090.82|2101.49|2089.99|23
1735593280000|2024-12-30 21:14:40|2102.32|2090.82|2102.11|2090.61|2102.58|2091.08|2102.11|2090.61|17
1735593290000|2024-12-30 21:14:50|2102.1|2090.6|2102.34|2090.84|2102.5|2091|2102.1|2090.6|21
1735593300000|2024-12-30 21:15:00|2102.31|2090.81|2103|2091.5|2103.01|2091.51|2102.28|2090.78|21
1735593310000|2024-12-30 21:15:10|2103.05|2091.55|2102.37|2090.87|2103.17|2091.67|2101.93|2090.43|25
1735593320000|2024-12-30 21:15:20|2102.19|2090.69|2101.65|2090.15|2102.19|2090.69|2100.7|2089.2|28
1735593330000|2024-12-30 21:15:30|2101.45|2089.95|2101.17|2089.67|2101.45|2089.95|2101.12|2089.62|15
1735593340000|2024-12-30 21:15:40|2101.16|2089.66|2101.09|2089.59|2101.73|2090.23|2100.92|2089.42|24
1735593350000|2024-12-30 21:15:50|2101.08|2089.58|2101.02|2089.52|2102.31|2090.81|2100.98|2089.48|25
1735593360000|2024-12-30 21:16:00|2101.11|2089.61|2101.89|2090.39|2101.9|2090.4|2100.97|2089.47|27
1735593370000|2024-12-30 21:16:10|2101.84|2090.34|2101.23|2089.73|2102.07|2090.57|2101.23|2089.73|23
1735593380000|2024-12-30 21:16:20|2101.28|2089.78|2101.85|2090.35|2101.85|2090.35|2101.14|2089.64|21
1735593390000|2024-12-30 21:16:30|2101.96|2090.46|2102.26|2090.76|2102.26|2090.76|2101.85|2090.35|17
1735593400000|2024-12-30 21:16:40|2102.24|2090.74|2102.32|2090.82|2102.32|2090.82|2101.98|2090.48|15
1735593410000|2024-12-30 21:16:50|2102.55|2091.05|2102.62|2091.12|2102.95|2091.45|2102.55|2091.05|25
1735593420000|2024-12-30 21:17:00|2102.61|2091.11|2101.8|2090.3|2102.73|2091.23|2101.6|2090.1|16
1735593430000|2024-12-30 21:17:10|2101.85|2090.35|2100.07|2088.57|2102.11|2090.61|2100.07|2088.57|22
1735593440000|2024-12-30 21:17:20|2100.04|2088.54|2100.11|2088.61|2100.23|2088.73|2099.89|2088.39|16
1735593450000|2024-12-30 21:17:30|2100|2088.5|2100.15|2088.65|2100.15|2088.65|2100|2088.5|8
1735593460000|2024-12-30 21:17:40|2100.76|2089.26|2099.19|2087.69|2100.91|2089.41|2099.02|2087.52|29
1735593470000|2024-12-30 21:17:50|2099.15|2087.65|2099.2|2087.7|2099.22|2087.72|2098.97|2087.47|19
1735593480000|2024-12-30 21:18:00|2099.18|2087.68|2098.92|2087.42|2099.18|2087.68|2098.68|2087.18|19
1735593490000|2024-12-30 21:18:10|2098.81|2087.31|2095.9|2084.4|2098.91|2087.41|2095.78|2084.28|27
1735593500000|2024-12-30 21:18:20|2096.2|2084.7|2096.32|2084.82|2096.32|2084.82|2095.67|2084.17|23
1735593510000|2024-12-30 21:18:30|2096.21|2084.71|2096.08|2084.58|2096.33|2084.83|2096.08|2084.58|22
1735593520000|2024-12-30 21:18:40|2096.07|2084.57|2094.96|2083.46|2096.07|2084.57|2094.91|2083.41|25
1735593530000|2024-12-30 21:18:50|2094.9|2083.4|2095.48|2083.98|2095.5|2084|2094.9|2083.4|19
1735593540000|2024-12-30 21:19:00|2095.5|2084|2095.89|2084.39|2095.96|2084.46|2095.42|2083.92|10
1735593550000|2024-12-30 21:19:10|2096|2084.5|2097.18|2085.68|2097.67|2086.17|2096|2084.5|20
1735593560000|2024-12-30 21:19:20|2097.24|2085.74|2096.79|2085.29|2097.31|2085.81|2096.31|2084.81|23
1735593570000|2024-12-30 21:19:30|2096.76|2085.26|2097.14|2085.64|2097.29|2085.79|2096.62|2085.12|25
1735593580000|2024-12-30 21:19:40|2097.18|2085.68|2096.48|2084.98|2097.26|2085.76|2096.23|2084.73|23
1735593590000|2024-12-30 21:19:50|2096.21|2084.71|2095.22|2083.72|2096.23|2084.73|2095.19|2083.69|21
1735593600000|2024-12-30 21:20:00|2095.18|2083.68|2095.78|2084.28|2096.28|2084.78|2095.14|2083.64|22
1735593610000|2024-12-30 21:20:10|2095.67|2084.17|2094.05|2082.55|2095.67|2084.17|2094.05|2082.55|26
1735593620000|2024-12-30 21:20:20|2094.12|2082.62|2093.28|2081.78|2094.18|2082.68|2093.21|2081.71|29
1735593630000|2024-12-30 21:20:30|2093.13|2081.63|2092.71|2081.21|2093.28|2081.78|2092.53|2081.03|26
1735593640000|2024-12-30 21:20:40|2092.7|2081.2|2093.89|2082.39|2094.21|2082.71|2092.61|2081.11|25
1735593650000|2024-12-30 21:20:50|2093.86|2082.36|2094.32|2082.82|2094.33|2082.83|2093.65|2082.15|16
1735593660000|2024-12-30 21:21:00|2094.33|2082.83|2096|2084.5|2096.15|2084.65|2094.33|2082.83|24
1735593670000|2024-12-30 21:21:10|2095.99|2084.49|2094.51|2083.01|2095.99|2084.49|2094.43|2082.93|26
1735593680000|2024-12-30 21:21:20|2094.41|2082.91|2094.79|2083.29|2095.08|2083.58|2094.41|2082.91|23
1735593690000|2024-12-30 21:21:30|2094.85|2083.35|2095.34|2083.84|2095.75|2084.25|2094.79|2083.29|21
1735593700000|2024-12-30 21:21:40|2095.29|2083.79|2092.86|2081.36|2095.29|2083.79|2092.86|2081.36|28
1735593710000|2024-12-30 21:21:50|2092.83|2081.33|2092.92|2081.42|2093.15|2081.65|2092.74|2081.24|24
1735593720000|2024-12-30 21:22:00|2092.91|2081.41|2091.73|2080.23|2092.91|2081.41|2091.73|2080.23|17
1735593730000|2024-12-30 21:22:10|2091.76|2080.26|2091.77|2080.27|2092|2080.5|2091.73|2080.23|16
1735593740000|2024-12-30 21:22:20|2091.74|2080.24|2091.73|2080.23|2091.74|2080.24|2091.73|2080.23|2
1735593750000|2024-12-30 21:22:30|2091.69|2080.19|2090.27|2078.77|2091.69|2080.19|2090.27|2078.77|11
1735593760000|2024-12-30 21:22:40|2090.34|2078.84|2090.37|2078.87|2090.4|2078.9|2090.27|2078.77|9
1735593770000|2024-12-30 21:22:50|2090.36|2078.86|2091.79|2080.29|2091.99|2080.49|2090.36|2078.86|26
1735593780000|2024-12-30 21:23:00|2091.94|2080.44|2091.88|2080.38|2092.17|2080.67|2091.2|2079.7|26
1735593790000|2024-12-30 21:23:10|2091.85|2080.35|2091.88|2080.38|2092.17|2080.67|2091.75|2080.25|25
1735593800000|2024-12-30 21:23:20|2091.99|2080.49|2090.27|2078.77|2091.99|2080.49|2090.27|2078.77|21
1735593940000|2024-12-30 21:25:40|2090.17|2078.67|2090.23|2078.73|2090.27|2078.77|2090.17|2078.67|6
1735593950000|2024-12-30 21:25:50|2090.24|2078.74|2090.09|2078.59|2090.24|2078.74|2090.02|2078.52|16
1735593960000|2024-12-30 21:26:00|2090.06|2078.56|2089.81|2078.31|2090.14|2078.64|2089.81|2078.31|25
1735593970000|2024-12-30 21:26:10|2089.82|2078.32|2088.96|2077.46|2089.82|2078.32|2088.77|2077.27|24
1735593980000|2024-12-30 21:26:20|2088.9|2077.4|2088.2|2076.7|2088.9|2077.4|2088.04|2076.54|20
1735593990000|2024-12-30 21:26:30|2088.25|2076.75|2088.33|2076.83|2088.39|2076.89|2088.16|2076.66|17
1735594000000|2024-12-30 21:26:40|2088.39|2076.89|2089.04|2077.54|2089.13|2077.63|2088.31|2076.81|19
1735594010000|2024-12-30 21:26:50|2088.99|2077.49|2088.35|2076.85|2089.09|2077.59|2087.97|2076.47|20
1735594020000|2024-12-30 21:27:00|2088.37|2076.87|2088.98|2077.48|2089.24|2077.74|2088.24|2076.74|18
1735594030000|2024-12-30 21:27:10|2089.03|2077.53|2087.1|2075.6|2089.03|2077.53|2087.1|2075.6|19
1735594040000|2024-12-30 21:27:20|2087.12|2075.62|2087|2075.5|2087.45|2075.95|2086.97|2075.47|17
1735594050000|2024-12-30 21:27:30|2086.91|2075.41|2086.73|2075.23|2086.91|2075.41|2086.71|2075.21|18
1735594060000|2024-12-30 21:27:40|2086.74|2075.24|2086.73|2075.23|2086.74|2075.24|2086.72|2075.22|8
1735594070000|2024-12-30 21:27:50|2086.72|2075.22|2086.71|2075.21|2086.72|2075.22|2086.71|2075.21|2
1735594080000|2024-12-30 21:28:00|2085.92|2074.42|2085.49|2073.99|2085.92|2074.42|2085.28|2073.78|10
1735594090000|2024-12-30 21:28:10|2085.94|2074.44|2085.84|2074.34|2086.37|2074.87|2085.84|2074.34|24
1735594100000|2024-12-30 21:28:20|2085.93|2074.43|2086.56|2075.06|2086.62|2075.12|2085.7|2074.2|26
1735594110000|2024-12-30 21:28:30|2086.58|2075.08|2086.89|2075.39|2086.89|2075.39|2086.52|2075.02|22
1735594120000|2024-12-30 21:28:40|2087.33|2075.83|2087.06|2075.56|2087.62|2076.12|2086.86|2075.36|13
1735594130000|2024-12-30 21:28:50|2087.16|2075.66|2087.65|2076.15|2087.65|2076.15|2087.16|2075.66|15
1735594140000|2024-12-30 21:29:00|2087.52|2076.02|2087.16|2075.66|2087.68|2076.18|2087.14|2075.64|28
1735594150000|2024-12-30 21:29:10|2087.17|2075.67|2087.29|2075.79|2087.46|2075.96|2087.16|2075.66|21
1735594160000|2024-12-30 21:29:20|2087.28|2075.78|2087.45|2075.95|2087.45|2075.95|2087.1|2075.6|24
1735594180000|2024-12-30 21:29:40|2087.86|2076.36|2088.39|2076.89|2088.39|2076.89|2087.86|2076.36|4
1735594190000|2024-12-30 21:29:50|2088.36|2076.86|2087.78|2076.28|2089.02|2077.52|2087.7|2076.2|29
1735594200000|2024-12-30 21:30:00|2087.64|2076.14|2087.55|2076.05|2088.02|2076.52|2087.5|2076|33
1735594210000|2024-12-30 21:30:10|2087.66|2076.16|2086.76|2075.26|2087.96|2076.46|2086.6|2075.1|29
1735594220000|2024-12-30 21:30:20|2086.65|2075.15|2085.89|2074.39|2086.8|2075.3|2085.89|2074.39|18
1735594230000|2024-12-30 21:30:30|2085.37|2073.87|2084.91|2073.41|2085.52|2074.02|2084.91|2073.41|15
1735594240000|2024-12-30 21:30:40|2084.11|2072.61|2082.61|2071.11|2084.11|2072.61|2082.2|2070.7|18
1735594250000|2024-12-30 21:30:50|2082.6|2071.1|2084.14|2072.64|2084.14|2072.64|2082.59|2071.09|32
1735594260000|2024-12-30 21:31:00|2084.06|2072.56|2082.14|2070.64|2084.06|2072.56|2082.14|2070.64|17
1735594270000|2024-12-30 21:31:10|2082.34|2070.84|2082.75|2071.25|2083.4|2071.9|2082.15|2070.65|22
1735594280000|2024-12-30 21:31:20|2082.31|2070.81|2078.2|2066.7|2082.31|2070.81|2078.15|2066.65|17
1735594290000|2024-12-30 21:31:30|2078.25|2066.75|2076.93|2065.43|2078.41|2066.91|2076.93|2065.43|34
1735594300000|2024-12-30 21:31:40|2076.92|2065.42|2076.63|2065.13|2077.02|2065.52|2076.54|2065.04|19
1735594310000|2024-12-30 21:31:50|2076.64|2065.14|2078.25|2066.75|2078.25|2066.75|2076.64|2065.14|16
1735594320000|2024-12-30 21:32:00|2078.77|2067.27|2078.67|2067.17|2080.22|2068.72|2078.59|2067.09|25
1735594330000|2024-12-30 21:32:10|2078.49|2066.99|2077.21|2065.71|2078.53|2067.03|2076.62|2065.12|28
1735594340000|2024-12-30 21:32:20|2076.92|2065.42|2076.9|2065.4|2077.26|2065.76|2076.63|2065.13|21
1735594350000|2024-12-30 21:32:30|2076.95|2065.45|2077.62|2066.12|2077.62|2066.12|2076.63|2065.13|32
1735594360000|2024-12-30 21:32:40|2077.72|2066.22|2078.14|2066.64|2078.42|2066.92|2077.72|2066.22|30
1735594370000|2024-12-30 21:32:50|2078.05|2066.55|2079.31|2067.81|2079.9|2068.4|2078.05|2066.55|23
1735594380000|2024-12-30 21:33:00|2079.28|2067.78|2081.43|2069.93|2082.03|2070.53|2079.23|2067.73|28
1735594390000|2024-12-30 21:33:10|2081.29|2069.79|2079.24|2067.74|2081.29|2069.79|2078.72|2067.22|34
1735594400000|2024-12-30 21:33:20|2079.17|2067.67|2080.33|2068.83|2080.61|2069.11|2079.17|2067.67|28
1735594410000|2024-12-30 21:33:30|2080.31|2068.81|2078.5|2067|2080.59|2069.09|2078.13|2066.63|21
1735594420000|2024-12-30 21:33:40|2078.56|2067.06|2078.32|2066.82|2078.96|2067.46|2077.78|2066.28|31
1735594430000|2024-12-30 21:33:50|2078.21|2066.71|2081.58|2070.08|2081.58|2070.08|2078.1|2066.6|24
1735594440000|2024-12-30 21:34:00|2080.76|2069.26|2080.21|2068.71|2080.76|2069.26|2078.36|2066.86|19
1735594450000|2024-12-30 21:34:10|2080.22|2068.72|2082.07|2070.57|2082.07|2070.57|2080.22|2068.72|24
1735594460000|2024-12-30 21:34:20|2082.37|2070.87|2081.26|2069.76|2082.48|2070.98|2080.65|2069.15|26
1735594470000|2024-12-30 21:34:30|2081.23|2069.73|2080.67|2069.17|2081.68|2070.18|2080.03|2068.53|23
1735594480000|2024-12-30 21:34:40|2080.36|2068.86|2081.33|2069.83|2081.61|2070.11|2080.14|2068.64|25
1735594490000|2024-12-30 21:34:50|2081.1|2069.6|2079.83|2068.33|2081.3|2069.8|2079.83|2068.33|19
1735594500000|2024-12-30 21:35:00|2079.62|2068.12|2079.1|2067.6|2080.31|2068.81|2079.06|2067.56|25
1735594510000|2024-12-30 21:35:10|2078.82|2067.32|2077.84|2066.34|2078.82|2067.32|2077.83|2066.33|30
1735594520000|2024-12-30 21:35:20|2077.99|2066.49|2077.68|2066.18|2077.99|2066.49|2077.37|2065.87|31
1735594530000|2024-12-30 21:35:30|2077.78|2066.28|2079.77|2068.27|2079.99|2068.49|2077.78|2066.28|26
1735594540000|2024-12-30 21:35:40|2079.71|2068.21|2078.7|2067.2|2079.71|2068.21|2078.7|2067.2|29
1735594550000|2024-12-30 21:35:50|2078.72|2067.22|2080.4|2068.9|2080.55|2069.05|2078.51|2067.01|27
1735594560000|2024-12-30 21:36:00|2080.53|2069.03|2080.91|2069.41|2081.47|2069.97|2080.51|2069.01|27
1735594570000|2024-12-30 21:36:10|2080.64|2069.14|2081.66|2070.16|2081.66|2070.16|2080.64|2069.14|16
1735594580000|2024-12-30 21:36:20|2081.91|2070.41|2080.93|2069.43|2082.24|2070.74|2080.75|2069.25|23
1735594590000|2024-12-30 21:36:30|2080.85|2069.35|2081.62|2070.12|2081.74|2070.24|2080.62|2069.12|36
1735594600000|2024-12-30 21:36:40|2081.54|2070.04|2078.33|2066.83|2081.54|2070.04|2078.33|2066.83|28
1735594610000|2024-12-30 21:36:50|2078.3|2066.8|2076.42|2064.92|2078.3|2066.8|2076.37|2064.87|21
1735594620000|2024-12-30 21:37:00|2076.44|2064.94|2075.72|2064.22|2076.62|2065.12|2075.72|2064.22|21
1735594630000|2024-12-30 21:37:10|2075.66|2064.16|2075.94|2064.44|2075.98|2064.48|2075.45|2063.95|20
1735594640000|2024-12-30 21:37:20|2075.99|2064.49|2074.78|2063.28|2076.27|2064.77|2074.78|2063.28|23
1735594650000|2024-12-30 21:37:30|2074.06|2062.56|2074.16|2062.66|2074.24|2062.74|2074.03|2062.53|9
1735594660000|2024-12-30 21:37:40|2074.15|2062.65|2074.29|2062.79|2074.29|2062.79|2074.03|2062.53|9
1735594670000|2024-12-30 21:37:50|2075.41|2063.91|2076.5|2065|2076.5|2065|2075.41|2063.91|3
1735594680000|2024-12-30 21:38:00|2076.51|2065.01|2074.97|2063.47|2076.51|2065.01|2074.85|2063.35|26
1735594690000|2024-12-30 21:38:10|2075.1|2063.6|2074.44|2062.94|2075.1|2063.6|2074.34|2062.84|31
1735594700000|2024-12-30 21:38:20|2074.35|2062.85|2074.39|2062.89|2074.39|2062.89|2074.09|2062.59|17
1735594710000|2024-12-30 21:38:30|2074.36|2062.86|2075.06|2063.56|2075.06|2063.56|2074.32|2062.82|31
1735594720000|2024-12-30 21:38:40|2075.3|2063.8|2074.14|2062.64|2075.63|2064.13|2074.14|2062.64|31
1735594730000|2024-12-30 21:38:50|2074.47|2062.97|2074.64|2063.14|2074.73|2063.23|2074.38|2062.88|21
1735594740000|2024-12-30 21:39:00|2074.65|2063.15|2074.03|2062.53|2074.65|2063.15|2074.03|2062.53|14
1735594750000|2024-12-30 21:39:10|2073.98|2062.48|2073.15|2061.65|2073.98|2062.48|2073.15|2061.65|2
1735594760000|2024-12-30 21:39:20|2072.85|2061.35|2071.75|2060.25|2072.85|2061.35|2071.75|2060.25|6
1735594770000|2024-12-30 21:39:30|2071.64|2060.14|2066.46|2054.96|2071.64|2060.14|2066.46|2054.96|15
1735594780000|2024-12-30 21:39:40|2066.45|2054.95|2065.65|2054.15|2066.95|2055.45|2065.15|2053.65|32
1735594790000|2024-12-30 21:39:50|2065.61|2054.11|2064.08|2052.58|2065.61|2054.11|2064.08|2052.58|19
1735594800000|2024-12-30 21:40:00|2063.8|2052.3|2059.11|2047.61|2063.8|2052.3|2058.67|2047.17|32
1735594810000|2024-12-30 21:40:10|2058.85|2047.35|2054.38|2042.88|2058.85|2047.35|2053.55|2042.05|26
1735594820000|2024-12-30 21:40:20|2053.71|2042.21|2051.08|2039.58|2054.75|2043.25|2050.88|2039.38|30
1735594830000|2024-12-30 21:40:30|2050.86|2039.36|2045.75|2034.25|2051.08|2039.58|2045.75|2034.25|28
1735594840000|2024-12-30 21:40:40|2045.64|2034.14|2043.09|2031.59|2045.64|2034.14|2042.48|2030.98|23
1735594850000|2024-12-30 21:40:50|2043.28|2031.78|2055.42|2043.92|2056.03|2044.53|2043.28|2031.78|36
1735594860000|2024-12-30 21:41:00|2054.13|2042.63|2060.84|2049.34|2061.35|2049.85|2054.1|2042.6|33
1735594870000|2024-12-30 21:41:10|2060.43|2048.93|2058.39|2046.89|2061.04|2049.54|2056.74|2045.24|30
1735594880000|2024-12-30 21:41:20|2058.4|2046.9|2055.67|2044.17|2059.03|2047.53|2055.67|2044.17|24
1735594890000|2024-12-30 21:41:30|2055.36|2043.86|2057.79|2046.29|2059.18|2047.68|2054.87|2043.37|32
1735594900000|2024-12-30 21:41:40|2057.89|2046.39|2057.67|2046.17|2057.98|2046.48|2056.41|2044.91|25
1735594910000|2024-12-30 21:41:50|2057.71|2046.21|2057.76|2046.26|2057.76|2046.26|2056.63|2045.13|28
1735594920000|2024-12-30 21:42:00|2057.72|2046.22|2054.16|2042.66|2057.72|2046.22|2053.64|2042.14|33
1735594930000|2024-12-30 21:42:10|2054.27|2042.77|2051.94|2040.44|2055.01|2043.51|2051.94|2040.44|23
1735594940000|2024-12-30 21:42:20|2051.9|2040.4|2044.46|2032.96|2051.9|2040.4|2044.46|2032.96|32
1735594950000|2024-12-30 21:42:30|2043.26|2031.76|2047.97|2036.47|2047.97|2036.47|2042.48|2030.98|28
1735594960000|2024-12-30 21:42:40|2048.02|2036.52|2051.43|2039.93|2051.64|2040.14|2048.02|2036.52|26
1735594970000|2024-12-30 21:42:50|2051.54|2040.04|2053.39|2041.89|2053.93|2042.43|2051.11|2039.61|29
1735594980000|2024-12-30 21:43:00|2053.32|2041.82|2051.48|2039.98|2053.32|2041.82|2050.33|2038.83|29
1735594990000|2024-12-30 21:43:10|2051.86|2040.36|2054.56|2043.06|2055.22|2043.72|2051.86|2040.36|28
1735595000000|2024-12-30 21:43:20|2054.55|2043.05|2052.11|2040.61|2054.55|2043.05|2051.51|2040.01|29
1735595010000|2024-12-30 21:43:30|2052.07|2040.57|2051.97|2040.47|2054.07|2042.57|2051.51|2040.01|29
1735595020000|2024-12-30 21:43:40|2051.93|2040.43|2053.58|2042.08|2053.58|2042.08|2049.64|2038.14|35
1735595030000|2024-12-30 21:43:50|2053.78|2042.28|2055.16|2043.66|2056.06|2044.56|2053.78|2042.28|29
1735595040000|2024-12-30 21:44:00|2055.22|2043.72|2054.69|2043.19|2055.94|2044.44|2054.13|2042.63|35
1735595050000|2024-12-30 21:44:10|2054.79|2043.29|2055.69|2044.19|2056.54|2045.04|2054.49|2042.99|22
1735595060000|2024-12-30 21:44:20|2055.84|2044.34|2053.98|2042.48|2056.37|2044.87|2053.98|2042.48|30
1735595070000|2024-12-30 21:44:30|2054.02|2042.52|2052.34|2040.84|2054.27|2042.77|2052.18|2040.68|29
1735595080000|2024-12-30 21:44:40|2052.3|2040.8|2051.19|2039.69|2052.3|2040.8|2050.12|2038.62|28
1735595090000|2024-12-30 21:44:50|2051.23|2039.73|2050.85|2039.35|2052.28|2040.78|2050.6|2039.1|29
1735595100000|2024-12-30 21:45:00|2050.6|2039.1|2050|2038.5|2050.75|2039.25|2049.84|2038.34|24
1735595110000|2024-12-30 21:45:10|2049.94|2038.44|2045.95|2034.45|2049.94|2038.44|2044.12|2032.62|25
1735595120000|2024-12-30 21:45:20|2045.82|2034.32|2044.11|2032.61|2045.82|2034.32|2043.15|2031.65|28
1735595130000|2024-12-30 21:45:30|2045.48|2033.98|2045.32|2033.82|2046.61|2035.11|2045.23|2033.73|20
1735595140000|2024-12-30 21:45:40|2045.65|2034.15|2047.2|2035.7|2047.21|2035.71|2045.65|2034.15|30
1735595150000|2024-12-30 21:45:50|2047.24|2035.74|2043.89|2032.39|2047.6|2036.1|2043.04|2031.54|32
1735595160000|2024-12-30 21:46:00|2043.94|2032.44|2044.06|2032.56|2044.13|2032.63|2042.81|2031.31|24
1735595170000|2024-12-30 21:46:10|2043.46|2031.96|2042.98|2031.48|2043.6|2032.1|2042.37|2030.87|23
1735595180000|2024-12-30 21:46:20|2043.61|2032.11|2046.55|2035.05|2046.56|2035.06|2043.32|2031.82|30
1735595190000|2024-12-30 21:46:30|2046.5|2035|2042.93|2031.43|2046.5|2035|2042.69|2031.19|32
1735595200000|2024-12-30 21:46:40|2042.92|2031.42|2045.03|2033.53|2045.03|2033.53|2042.43|2030.93|28
1735595210000|2024-12-30 21:46:50|2045.08|2033.58|2047.64|2036.14|2049.55|2038.05|2045.08|2033.58|36
1735595220000|2024-12-30 21:47:00|2047.85|2036.35|2048.55|2037.05|2049.28|2037.78|2047.85|2036.35|33
1735595230000|2024-12-30 21:47:10|2048.66|2037.16|2049.61|2038.11|2050.94|2039.44|2048.66|2037.16|27
1735595240000|2024-12-30 21:47:20|2049.1|2037.6|2053.89|2042.39|2053.89|2042.39|2049.1|2037.6|33
1735595250000|2024-12-30 21:47:30|2053.91|2042.41|2052.15|2040.65|2054.87|2043.37|2051.43|2039.93|33
1735595260000|2024-12-30 21:47:40|2052.25|2040.75|2056.95|2045.45|2056.95|2045.45|2052.25|2040.75|23
1735595270000|2024-12-30 21:47:50|2057.1|2045.6|2054.44|2042.94|2057.53|2046.03|2054.44|2042.94|33
1735595280000|2024-12-30 21:48:00|2053.52|2042.02|2053.55|2042.05|2054.17|2042.67|2052.27|2040.77|32
1735595290000|2024-12-30 21:48:10|2053.92|2042.42|2054.09|2042.59|2054.24|2042.74|2053.24|2041.74|27
1735595300000|2024-12-30 21:48:20|2054.08|2042.58|2054.59|2043.09|2055.1|2043.6|2053.68|2042.18|26
1735595310000|2024-12-30 21:48:30|2054.64|2043.14|2054.88|2043.38|2056.47|2044.97|2054.08|2042.58|30
1735595320000|2024-12-30 21:48:40|2054.78|2043.28|2052.27|2040.77|2054.78|2043.28|2051.82|2040.32|34
1735595330000|2024-12-30 21:48:50|2052.38|2040.88|2050.31|2038.81|2053.33|2041.83|2050.2|2038.7|30
1735595340000|2024-12-30 21:49:00|2050.39|2038.89|2051.06|2039.56|2051.06|2039.56|2049.08|2037.58|32
1735595350000|2024-12-30 21:49:10|2051.07|2039.57|2051.21|2039.71|2051.31|2039.81|2049.97|2038.47|19
1735595360000|2024-12-30 21:49:20|2051.89|2040.39|2050.41|2038.91|2051.89|2040.39|2049.21|2037.71|32
1735595370000|2024-12-30 21:49:30|2050.31|2038.81|2049.45|2037.95|2050.31|2038.81|2048.19|2036.69|32
1735595380000|2024-12-30 21:49:40|2049.65|2038.15|2048.38|2036.88|2050.05|2038.55|2048.38|2036.88|28
1735595390000|2024-12-30 21:49:50|2047.14|2035.64|2047.98|2036.48|2048.06|2036.56|2045.67|2034.17|25
1735595400000|2024-12-30 21:50:00|2047.46|2035.96|2043.95|2032.45|2047.91|2036.41|2043.87|2032.37|31
1735595410000|2024-12-30 21:50:10|2044.03|2032.53|2045.99|2034.49|2046.18|2034.68|2042.97|2031.47|35
1735595420000|2024-12-30 21:50:20|2045.7|2034.2|2047.06|2035.56|2047.41|2035.91|2045.7|2034.2|30
1735595430000|2024-12-30 21:50:30|2046.36|2034.86|2046.41|2034.91|2047.87|2036.37|2045.06|2033.56|31
1735595440000|2024-12-30 21:50:40|2046.21|2034.71|2048.5|2037|2048.85|2037.35|2045.96|2034.46|29
1735595450000|2024-12-30 21:50:50|2048.55|2037.05|2049.6|2038.1|2050.61|2039.11|2048.54|2037.04|23
1735595460000|2024-12-30 21:51:00|2049.8|2038.3|2046.91|2035.41|2049.83|2038.33|2046.47|2034.97|33
1735595470000|2024-12-30 21:51:10|2046.71|2035.21|2045.96|2034.46|2046.71|2035.21|2044.92|2033.42|23
1735595480000|2024-12-30 21:51:20|2045.97|2034.47|2046.77|2035.27|2046.8|2035.3|2045.43|2033.93|35
1735595490000|2024-12-30 21:51:30|2046.71|2035.21|2046.95|2035.45|2048.83|2037.33|2046.66|2035.16|29
1735595500000|2024-12-30 21:51:40|2047|2035.5|2044.12|2032.62|2047.05|2035.55|2044.11|2032.61|33
1735595510000|2024-12-30 21:51:50|2043.88|2032.38|2043.41|2031.91|2043.89|2032.39|2042.64|2031.14|20
1735595520000|2024-12-30 21:52:00|2043.46|2031.96|2043.41|2031.91|2043.59|2032.09|2042.53|2031.03|27
1735595530000|2024-12-30 21:52:10|2043.59|2032.09|2043.89|2032.39|2044.08|2032.58|2042.78|2031.28|17
1735595540000|2024-12-30 21:52:20|2044|2032.5|2044.24|2032.74|2045.69|2034.19|2043.97|2032.47|31
1735595550000|2024-12-30 21:52:30|2044.08|2032.58|2042.5|2031|2044.08|2032.58|2042.35|2030.85|24
1735595560000|2024-12-30 21:52:40|2042.53|2031.03|2042.99|2031.49|2043.94|2032.44|2042.52|2031.02|32
1735595570000|2024-12-30 21:52:50|2043.03|2031.53|2044.11|2032.61|2044.11|2032.61|2042.7|2031.2|22
1735595580000|2024-12-30 21:53:00|2044.19|2032.69|2042.84|2031.34|2044.22|2032.72|2042.69|2031.19|25
1735595590000|2024-12-30 21:53:10|2042.93|2031.43|2043.06|2031.56|2043.52|2032.02|2042.44|2030.94|24
1735595600000|2024-12-30 21:53:20|2042.86|2031.36|2042.35|2030.85|2043.83|2032.33|2042.35|2030.85|21
1735595610000|2024-12-30 21:53:30|2042.39|2030.89|2042.35|2030.85|2042.81|2031.31|2042.35|2030.85|33
1735595620000|2024-12-30 21:53:40|2043.57|2032.07|2044.77|2033.27|2044.92|2033.42|2043.57|2032.07|10
1735595630000|2024-12-30 21:53:50|2044.99|2033.49|2042.86|2031.36|2044.99|2033.49|2042.46|2030.96|34
1735595640000|2024-12-30 21:54:00|2042.76|2031.26|2040.7|2029.2|2042.76|2031.26|2039.29|2027.79|29
1735595650000|2024-12-30 21:54:10|2040.63|2029.13|2040.15|2028.65|2041.73|2030.23|2040.15|2028.65|34
1735595660000|2024-12-30 21:54:20|2040.25|2028.75|2040.14|2028.64|2041.13|2029.63|2039.31|2027.81|33
1735595670000|2024-12-30 21:54:30|2039.98|2028.48|2040.33|2028.83|2040.75|2029.25|2039.73|2028.23|33
1735595680000|2024-12-30 21:54:40|2040.38|2028.88|2040.84|2029.34|2040.97|2029.47|2040.03|2028.53|23
1735595690000|2024-12-30 21:54:50|2040.86|2029.36|2040.77|2029.27|2041.82|2030.32|2040.52|2029.02|24
1735595700000|2024-12-30 21:55:00|2040.82|2029.32|2039.35|2027.85|2041.68|2030.18|2039.35|2027.85|25
1735595710000|2024-12-30 21:55:10|2039.15|2027.65|2042.27|2030.77|2042.39|2030.89|2038.92|2027.42|28
1735595720000|2024-12-30 21:55:20|2042.15|2030.65|2041.01|2029.51|2042.57|2031.07|2039.77|2028.27|35
1735595730000|2024-12-30 21:55:30|2040.9|2029.4|2042.92|2031.42|2043.14|2031.64|2039.63|2028.13|29
1735595740000|2024-12-30 21:55:40|2042.89|2031.39|2045.88|2034.38|2045.88|2034.38|2042.78|2031.28|30
1735595750000|2024-12-30 21:55:50|2045.92|2034.42|2041.65|2030.15|2045.92|2034.42|2041.65|2030.15|29
1735595760000|2024-12-30 21:56:00|2041.6|2030.1|2039.8|2028.3|2041.93|2030.43|2039.8|2028.3|36
1735595770000|2024-12-30 21:56:10|2039.76|2028.26|2040.05|2028.55|2040.26|2028.76|2038.83|2027.33|25
1735595780000|2024-12-30 21:56:20|2040.13|2028.63|2042.67|2031.17|2042.67|2031.17|2039.72|2028.22|31
1735595790000|2024-12-30 21:56:30|2042.53|2031.03|2043.76|2032.26|2043.76|2032.26|2041.62|2030.12|39
1735595800000|2024-12-30 21:56:40|2043.65|2032.15|2048.14|2036.64|2048.14|2036.64|2043.65|2032.15|32
1735595810000|2024-12-30 21:56:50|2048.25|2036.75|2046.17|2034.67|2050.08|2038.58|2046.16|2034.66|37
1735595820000|2024-12-30 21:57:00|2046.12|2034.62|2049.23|2037.73|2049.37|2037.87|2045.86|2034.36|28
1735595830000|2024-12-30 21:57:10|2049.19|2037.69|2048.37|2036.87|2049.19|2037.69|2047.19|2035.69|22
1735595840000|2024-12-30 21:57:20|2048.44|2036.94|2046.57|2035.07|2048.7|2037.2|2046.47|2034.97|28
1735595850000|2024-12-30 21:57:30|2046.62|2035.12|2045.64|2034.14|2046.75|2035.25|2044.57|2033.07|31
1735595860000|2024-12-30 21:57:40|2045.93|2034.43|2046.26|2034.76|2046.65|2035.15|2045.66|2034.16|28
1735595870000|2024-12-30 21:57:50|2046.3|2034.8|2047.66|2036.16|2048|2036.5|2046.3|2034.8|26
1735595880000|2024-12-30 21:58:00|2047.97|2036.47|2048.9|2037.4|2050.55|2039.05|2047.7|2036.2|31
1735595890000|2024-12-30 21:58:10|2048.85|2037.35|2047.86|2036.36|2048.85|2037.35|2047.37|2035.87|26
1735595900000|2024-12-30 21:58:20|2047.81|2036.31|2047.43|2035.93|2048.25|2036.75|2047.39|2035.89|21
1735595910000|2024-12-30 21:58:30|2047.8|2036.3|2050.48|2038.98|2050.48|2038.98|2047.7|2036.2|31
1735595920000|2024-12-30 21:58:40|2050.53|2039.03|2050.37|2038.87|2051.01|2039.51|2050.09|2038.59|17
1735595930000|2024-12-30 21:58:50|2050.68|2039.18|2050.24|2038.74|2051.36|2039.86|2050.24|2038.74|21
1735595940000|2024-12-30 21:59:00|2050.29|2038.79|2049.4|2037.9|2050.29|2038.79|2048.82|2037.32|32
1735595950000|2024-12-30 21:59:10|2049.42|2037.92|2048.32|2036.82|2049.42|2037.92|2047.75|2036.25|27
1735595960000|2024-12-30 21:59:20|2048.28|2036.78|2048.19|2036.69|2048.6|2037.1|2047.52|2036.02|25
1735595970000|2024-12-30 21:59:30|2048.24|2036.74|2047.6|2036.1|2048.24|2036.74|2047.6|2036.1|19
1735595980000|2024-12-30 21:59:40|2047.55|2036.05|2044.54|2033.04|2047.55|2036.05|2044.54|2033.04|19
1735595990000|2024-12-30 21:59:50|2043.92|2032.42|2044.56|2033.06|2044.66|2033.16|2042.95|2031.45|25
1735596000000|2024-12-30 22:00:00|2044.54|2033.04|2044.13|2032.63|2044.54|2033.04|2044.1|2032.6|11
1735596010000|2024-12-30 22:00:10|2045.14|2033.64|2044.2|2032.7|2046.83|2035.33|2044.14|2032.64|34
1735596020000|2024-12-30 22:00:20|2044.1|2032.6|2045.87|2034.37|2045.87|2034.37|2044.1|2032.6|27
1735596030000|2024-12-30 22:00:30|2045.89|2034.39|2047.1|2035.6|2047.69|2036.19|2045.76|2034.26|24
1735596040000|2024-12-30 22:00:40|2046.86|2035.36|2044.52|2033.02|2046.86|2035.36|2044.46|2032.96|26
1735596050000|2024-12-30 22:00:50|2044.6|2033.1|2046.18|2034.68|2046.22|2034.72|2044.11|2032.61|22
1735596060000|2024-12-30 22:01:00|2046.31|2034.81|2046.3|2034.8|2046.63|2035.13|2046.18|2034.68|20
1735596070000|2024-12-30 22:01:10|2046.18|2034.68|2046.18|2034.68|2046.49|2034.99|2046.18|2034.68|22
1735596080000|2024-12-30 22:01:20|2046.24|2034.74|2047.51|2036.01|2047.72|2036.22|2046.24|2034.74|11
1735596090000|2024-12-30 22:01:30|2047.62|2036.12|2047.12|2035.62|2048.05|2036.55|2046.33|2034.83|36
1735596100000|2024-12-30 22:01:40|2047.02|2035.52|2048.2|2036.7|2048.85|2037.35|2047.02|2035.52|23
1735596110000|2024-12-30 22:01:50|2048.47|2036.97|2047.66|2036.16|2049.83|2038.33|2047.66|2036.16|28
1735596120000|2024-12-30 22:02:00|2047.67|2036.17|2046.18|2034.68|2047.67|2036.17|2046.18|2034.68|27
1735596130000|2024-12-30 22:02:10|2046.27|2034.77|2047.33|2035.83|2047.33|2035.83|2046.18|2034.68|23
1735596140000|2024-12-30 22:02:20|2047.35|2035.85|2046.62|2035.12|2047.35|2035.85|2046.18|2034.68|25
1735596150000|2024-12-30 22:02:30|2046.39|2034.89|2046.18|2034.68|2046.51|2035.01|2046.18|2034.68|7
1735596160000|2024-12-30 22:02:40|2045.14|2033.64|2045.57|2034.07|2045.69|2034.19|2044.1|2032.6|21
1735596170000|2024-12-30 22:02:50|2045.47|2033.97|2044.1|2032.6|2045.59|2034.09|2044.1|2032.6|14
1735596180000|2024-12-30 22:03:00|2044.14|2032.64|2044.14|2032.64|2044.14|2032.64|2044.14|2032.64|1
1735596190000|2024-12-30 22:03:10|2044.25|2032.75|2045.46|2033.96|2045.7|2034.2|2044.1|2032.6|36
1735596200000|2024-12-30 22:03:20|2045.58|2034.08|2047.26|2035.76|2047.26|2035.76|2044.85|2033.35|38
1735596210000|2024-12-30 22:03:30|2047.59|2036.09|2046.99|2035.49|2047.59|2036.09|2045.36|2033.86|27
1735596220000|2024-12-30 22:03:40|2046.97|2035.47|2045.57|2034.07|2046.97|2035.47|2045.22|2033.72|27
1735596230000|2024-12-30 22:03:50|2045.72|2034.22|2047.37|2035.87|2047.78|2036.28|2045.72|2034.22|21
1735596240000|2024-12-30 22:04:00|2047.45|2035.95|2046.36|2034.86|2047.74|2036.24|2046.36|2034.86|26
1735596250000|2024-12-30 22:04:10|2046.05|2034.55|2048|2036.5|2048|2036.5|2046.05|2034.55|29
1735596260000|2024-12-30 22:04:20|2048.04|2036.54|2049.14|2037.64|2049.61|2038.11|2048.04|2036.54|20
1735596270000|2024-12-30 22:04:30|2049.2|2037.7|2050.78|2039.28|2050.78|2039.28|2048.79|2037.29|28
1735596280000|2024-12-30 22:04:40|2050.96|2039.46|2052.18|2040.68|2052.18|2040.68|2050.96|2039.46|24
1735596290000|2024-12-30 22:04:50|2052.39|2040.89|2049.96|2038.46|2052.94|2041.44|2049.96|2038.46|22
1735596300000|2024-12-30 22:05:00|2049.63|2038.13|2052.66|2041.16|2052.66|2041.16|2049.34|2037.84|32
1735596310000|2024-12-30 22:05:10|2052.44|2040.94|2053.71|2042.21|2053.98|2042.48|2052.44|2040.94|28
1735596320000|2024-12-30 22:05:20|2053.73|2042.23|2053.27|2041.77|2053.83|2042.33|2052.44|2040.94|25
1735596330000|2024-12-30 22:05:30|2052.84|2041.34|2052.61|2041.11|2053.1|2041.6|2052.26|2040.76|25
1735596340000|2024-12-30 22:05:40|2052.65|2041.15|2053.13|2041.63|2053.27|2041.77|2051.58|2040.08|19
1735596350000|2024-12-30 22:05:50|2053|2041.5|2052.47|2040.97|2053|2041.5|2052.1|2040.6|26
1735596360000|2024-12-30 22:06:00|2052.42|2040.92|2048.76|2037.26|2052.42|2040.92|2048.76|2037.26|24
1735596370000|2024-12-30 22:06:10|2049.09|2037.59|2047.48|2035.98|2049.51|2038.01|2047.42|2035.92|26
1735596380000|2024-12-30 22:06:20|2047.6|2036.1|2049.57|2038.07|2049.57|2038.07|2047.13|2035.63|27
1735596390000|2024-12-30 22:06:30|2049.61|2038.11|2049.28|2037.78|2049.65|2038.15|2048.63|2037.13|23
1735596400000|2024-12-30 22:06:40|2049.57|2038.07|2050.59|2039.09|2050.64|2039.14|2049.57|2038.07|21
1735596410000|2024-12-30 22:06:50|2050.84|2039.34|2052.01|2040.51|2052.85|2041.35|2050.7|2039.2|28
1735596420000|2024-12-30 22:07:00|2052.14|2040.64|2053.88|2042.38|2054.45|2042.95|2052.05|2040.55|26
1735596430000|2024-12-30 22:07:10|2053.91|2042.41|2053.81|2042.31|2054.04|2042.54|2053.11|2041.61|30
1735596440000|2024-12-30 22:07:20|2053.82|2042.32|2053.8|2042.3|2053.96|2042.46|2052.95|2041.45|25
1735596450000|2024-12-30 22:07:30|2053.88|2042.38|2053.62|2042.12|2053.88|2042.38|2052.9|2041.4|23
1735596460000|2024-12-30 22:07:40|2053.68|2042.18|2056.07|2044.57|2056.07|2044.57|2053.48|2041.98|31
1735596470000|2024-12-30 22:07:50|2056.59|2045.09|2057.42|2045.92|2058.75|2047.25|2056.54|2045.04|30
1735596480000|2024-12-30 22:08:00|2057.51|2046.01|2057.33|2045.83|2057.65|2046.15|2056.71|2045.21|27
1735596490000|2024-12-30 22:08:10|2057.37|2045.87|2055.89|2044.39|2057.76|2046.26|2055.84|2044.34|29
1735596500000|2024-12-30 22:08:20|2055.72|2044.22|2053.72|2042.22|2055.72|2044.22|2053.63|2042.13|29
1735596510000|2024-12-30 22:08:30|2053.77|2042.27|2052.92|2041.42|2053.88|2042.38|2052.2|2040.7|25
1735596520000|2024-12-30 22:08:40|2052.82|2041.32|2052.78|2041.28|2053.67|2042.17|2052.47|2040.97|23
1735596530000|2024-12-30 22:08:50|2053.24|2041.74|2053.82|2042.32|2054.15|2042.65|2053.04|2041.54|33
1735596540000|2024-12-30 22:09:00|2053.61|2042.11|2054.35|2042.85|2054.35|2042.85|2053.3|2041.8|23
1735596550000|2024-12-30 22:09:10|2054.14|2042.64|2054.37|2042.87|2054.73|2043.23|2053.49|2041.99|26
1735596560000|2024-12-30 22:09:20|2054.3|2042.8|2054.74|2043.24|2054.95|2043.45|2053.49|2041.99|29
1735596570000|2024-12-30 22:09:30|2054.75|2043.25|2054.23|2042.73|2054.85|2043.35|2054.12|2042.62|23
1735596580000|2024-12-30 22:09:40|2054.13|2042.63|2056.61|2045.11|2056.67|2045.17|2054.09|2042.59|33
1735596590000|2024-12-30 22:09:50|2056.4|2044.9|2057.54|2046.04|2057.64|2046.14|2056.4|2044.9|21
1735596600000|2024-12-30 22:10:00|2057.58|2046.08|2058.86|2047.36|2058.86|2047.36|2057.49|2045.99|25
1735596610000|2024-12-30 22:10:10|2058.91|2047.41|2057.62|2046.12|2059.37|2047.87|2057.22|2045.72|29
1735596620000|2024-12-30 22:10:20|2057.42|2045.92|2058.04|2046.54|2058.04|2046.54|2056.45|2044.95|25
1735596630000|2024-12-30 22:10:30|2058.28|2046.78|2059.69|2048.19|2059.69|2048.19|2058.28|2046.78|24
1735596640000|2024-12-30 22:10:40|2059.55|2048.05|2060.6|2049.1|2061.81|2050.31|2059.44|2047.94|29
1735596650000|2024-12-30 22:10:50|2060.8|2049.3|2061.59|2050.09|2061.63|2050.13|2060.36|2048.86|21
1735596660000|2024-12-30 22:11:00|2061.58|2050.08|2062.48|2050.98|2062.62|2051.12|2061.43|2049.93|25
1735596670000|2024-12-30 22:11:10|2062.49|2050.99|2062.78|2051.28|2063.05|2051.55|2062.38|2050.88|27
1735596680000|2024-12-30 22:11:20|2062.85|2051.35|2059.1|2047.6|2062.85|2051.35|2059.1|2047.6|34
1735596690000|2024-12-30 22:11:30|2059.02|2047.52|2056.77|2045.27|2059.02|2047.52|2056.4|2044.9|25
1735596700000|2024-12-30 22:11:40|2056.72|2045.22|2055.73|2044.23|2056.72|2045.22|2054.98|2043.48|28
1735596710000|2024-12-30 22:11:50|2055.85|2044.35|2057.15|2045.65|2057.15|2045.65|2055.83|2044.33|22
1735596720000|2024-12-30 22:12:00|2057.22|2045.72|2057.85|2046.35|2057.92|2046.42|2056.62|2045.12|22
1735596730000|2024-12-30 22:12:10|2057.54|2046.04|2058.36|2046.86|2058.36|2046.86|2057.45|2045.95|20
1735596740000|2024-12-30 22:12:20|2058.18|2046.68|2059.31|2047.81|2059.61|2048.11|2058.18|2046.68|23
1735596750000|2024-12-30 22:12:30|2059.49|2047.99|2060.49|2048.99|2060.71|2049.21|2059.49|2047.99|20
1735596760000|2024-12-30 22:12:40|2060.74|2049.24|2058.53|2047.03|2060.74|2049.24|2058.11|2046.61|30
1735596770000|2024-12-30 22:12:50|2058.24|2046.74|2056.95|2045.45|2058.24|2046.74|2056.85|2045.35|22
1735596780000|2024-12-30 22:13:00|2056.85|2045.35|2058.86|2047.36|2059.73|2048.23|2056.85|2045.35|29
1735596790000|2024-12-30 22:13:10|2058.82|2047.32|2059.87|2048.37|2060.54|2049.04|2058.81|2047.31|28
1735596800000|2024-12-30 22:13:20|2059.77|2048.27|2060.68|2049.18|2060.68|2049.18|2059.71|2048.21|31
1735596810000|2024-12-30 22:13:30|2060.78|2049.28|2060.48|2048.98|2061.55|2050.05|2060.48|2048.98|26
1735596820000|2024-12-30 22:13:40|2060.18|2048.68|2059.15|2047.65|2060.18|2048.68|2058.45|2046.95|28
1735596830000|2024-12-30 22:13:50|2059.18|2047.68|2059.68|2048.18|2059.92|2048.42|2058.96|2047.46|23
1735596840000|2024-12-30 22:14:00|2059.76|2048.26|2061.77|2050.27|2061.83|2050.33|2059.76|2048.26|27
1735596850000|2024-12-30 22:14:10|2061.94|2050.44|2062.21|2050.71|2062.49|2050.99|2061.77|2050.27|25
1735596860000|2024-12-30 22:14:20|2062.1|2050.6|2061.63|2050.13|2062.25|2050.75|2061.34|2049.84|23
1735596870000|2024-12-30 22:14:30|2061.58|2050.08|2060.86|2049.36|2061.58|2050.08|2060.83|2049.33|27
1735596880000|2024-12-30 22:14:40|2060.78|2049.28|2059.96|2048.46|2060.78|2049.28|2059.52|2048.02|23
1735596890000|2024-12-30 22:14:50|2059.95|2048.45|2059.55|2048.05|2060.01|2048.51|2059.52|2048.02|25
1735596900000|2024-12-30 22:15:00|2059.71|2048.21|2060.18|2048.68|2060.83|2049.33|2059.71|2048.21|26
1735596910000|2024-12-30 22:15:10|2060.08|2048.58|2060.76|2049.26|2060.77|2049.27|2059.66|2048.16|28
1735596920000|2024-12-30 22:15:20|2060.63|2049.13|2060.8|2049.3|2060.9|2049.4|2060.25|2048.75|20
1735596930000|2024-12-30 22:15:30|2060.84|2049.34|2060.43|2048.93|2061.51|2050.01|2060.33|2048.83|18
1735596940000|2024-12-30 22:15:40|2060.47|2048.97|2061.39|2049.89|2061.39|2049.89|2060.47|2048.97|23
1735596950000|2024-12-30 22:15:50|2061.51|2050.01|2062.84|2051.34|2062.94|2051.44|2061.51|2050.01|24
1735596960000|2024-12-30 22:16:00|2063.18|2051.68|2064.01|2052.51|2064.01|2052.51|2063.18|2051.68|23
1735596970000|2024-12-30 22:16:10|2064.11|2052.61|2065.02|2053.52|2065.02|2053.52|2064.11|2052.61|15
1735596980000|2024-12-30 22:16:20|2064.99|2053.49|2064.77|2053.27|2065.02|2053.52|2064.19|2052.69|7
1735596990000|2024-12-30 22:16:30|2064.72|2053.22|2063.01|2051.51|2064.72|2053.22|2062.63|2051.13|31
1735597000000|2024-12-30 22:16:40|2062.24|2050.74|2060.02|2048.52|2062.24|2050.74|2060.02|2048.52|32
1735597010000|2024-12-30 22:16:50|2059.87|2048.37|2059.67|2048.17|2059.89|2048.39|2059.67|2048.17|6
1735597020000|2024-12-30 22:17:00|2059.6|2048.1|2059.53|2048.03|2059.6|2048.1|2059.53|2048.03|2
1735597030000|2024-12-30 22:17:10|2058.62|2047.12|2057.82|2046.32|2058.62|2047.12|2057.7|2046.2|9
1735597040000|2024-12-30 22:17:20|2057.87|2046.37|2058.84|2047.34|2058.94|2047.44|2057.77|2046.27|26
1735597050000|2024-12-30 22:17:30|2058.89|2047.39|2059.22|2047.72|2059.5|2048|2058.79|2047.29|25
1735597060000|2024-12-30 22:17:40|2059.24|2047.74|2058.86|2047.36|2059.27|2047.77|2058.36|2046.86|21
1735597070000|2024-12-30 22:17:50|2058.85|2047.35|2059.31|2047.81|2059.35|2047.85|2058.66|2047.16|16
1735597080000|2024-12-30 22:18:00|2059.35|2047.85|2059.5|2048|2059.5|2048|2059.35|2047.85|5
1735597090000|2024-12-30 22:18:10|2060.47|2048.97|2061.32|2049.82|2061.71|2050.21|2060.42|2048.92|28
1735597100000|2024-12-30 22:18:20|2061.43|2049.93|2060.73|2049.23|2061.45|2049.95|2060.35|2048.85|27
1735597110000|2024-12-30 22:18:30|2060.77|2049.27|2061.21|2049.71|2061.39|2049.89|2060.77|2049.27|24
1735597120000|2024-12-30 22:18:40|2061.06|2049.56|2059.91|2048.41|2061.06|2049.56|2059.66|2048.16|16
1735597130000|2024-12-30 22:18:50|2059.75|2048.25|2059.38|2047.88|2059.75|2048.25|2058.9|2047.4|16
1735597140000|2024-12-30 22:19:00|2059.27|2047.77|2058.2|2046.7|2059.27|2047.77|2057.66|2046.16|25
1735597150000|2024-12-30 22:19:10|2057.83|2046.33|2058.34|2046.84|2058.54|2047.04|2057.83|2046.33|23
1735597160000|2024-12-30 22:19:20|2058.44|2046.94|2058.14|2046.64|2058.44|2046.94|2058.13|2046.63|16
1735597180000|2024-12-30 22:19:40|2056.94|2045.44|2054.59|2043.09|2056.94|2045.44|2054.59|2043.09|21
1735597190000|2024-12-30 22:19:50|2054.44|2042.94|2054.7|2043.2|2055.11|2043.61|2054.09|2042.59|30
1735597200000|2024-12-30 22:20:00|2054.56|2043.06|2054.81|2043.31|2054.83|2043.33|2054.56|2043.06|9
1735597220000|2024-12-30 22:20:20|2053.74|2042.24|2052.26|2040.76|2053.74|2042.24|2052.09|2040.59|14
1735597230000|2024-12-30 22:20:30|2052.27|2040.77|2050.72|2039.22|2052.27|2040.77|2050.72|2039.22|12
1735597240000|2024-12-30 22:20:40|2050.59|2039.09|2049.38|2037.88|2050.59|2039.09|2049.23|2037.73|23
1735597250000|2024-12-30 22:20:50|2049.33|2037.83|2050.88|2039.38|2050.88|2039.38|2049.33|2037.83|20
1735597260000|2024-12-30 22:21:00|2050.67|2039.17|2051.23|2039.73|2051.23|2039.73|2050.67|2039.17|15
1735597270000|2024-12-30 22:21:10|2051.17|2039.67|2051.96|2040.46|2051.96|2040.46|2051.02|2039.52|19
1735597280000|2024-12-30 22:21:20|2052|2040.5|2054.44|2042.94|2054.6|2043.1|2052|2040.5|23
1735597290000|2024-12-30 22:21:30|2054.45|2042.95|2054.15|2042.65|2054.45|2042.95|2054.12|2042.62|8
1735597300000|2024-12-30 22:21:40|2053.82|2042.32|2052.32|2040.82|2053.82|2042.32|2052.27|2040.77|17
1735597310000|2024-12-30 22:21:50|2052.22|2040.72|2052.12|2040.62|2052.22|2040.72|2052.02|2040.52|8
1735597320000|2024-12-30 22:22:00|2051.69|2040.19|2053.22|2041.72|2053.22|2041.72|2051.69|2040.19|24
1735597330000|2024-12-30 22:22:10|2053.16|2041.66|2054.86|2043.36|2054.86|2043.36|2053.16|2041.66|28
1735597340000|2024-12-30 22:22:20|2054.76|2043.26|2055.65|2044.15|2055.65|2044.15|2054.76|2043.26|29
1735597350000|2024-12-30 22:22:30|2055.6|2044.1|2054.95|2043.45|2055.65|2044.15|2054.62|2043.12|22
1735597360000|2024-12-30 22:22:40|2054.99|2043.49|2055.32|2043.82|2055.54|2044.04|2054.99|2043.49|22
1735597370000|2024-12-30 22:22:50|2055.42|2043.92|2054.62|2043.12|2055.53|2044.03|2054.56|2043.06|21
1735597380000|2024-12-30 22:23:00|2054.66|2043.16|2055.35|2043.85|2055.35|2043.85|2054.66|2043.16|20
1735597390000|2024-12-30 22:23:10|2055.32|2043.82|2054.14|2042.64|2055.37|2043.87|2053.22|2041.72|21
1735597400000|2024-12-30 22:23:20|2054.34|2042.84|2054.27|2042.77|2054.37|2042.87|2054.16|2042.66|22
1735597410000|2024-12-30 22:23:30|2054.23|2042.73|2054.5|2043|2054.56|2043.06|2053.93|2042.43|28
1735597420000|2024-12-30 22:23:40|2054.51|2043.01|2054.3|2042.8|2054.51|2043.01|2054.27|2042.77|15
1735597430000|2024-12-30 22:23:50|2054.42|2042.92|2054.43|2042.93|2054.55|2043.05|2054.36|2042.86|19
1735597440000|2024-12-30 22:24:00|2054.48|2042.98|2055.43|2043.93|2055.44|2043.94|2054.47|2042.97|15
1735597450000|2024-12-30 22:24:10|2055.33|2043.83|2055.73|2044.23|2055.73|2044.23|2055.33|2043.83|12
1735597460000|2024-12-30 22:24:20|2055.63|2044.13|2055.83|2044.33|2055.83|2044.33|2055.63|2044.13|7
1735597470000|2024-12-30 22:24:30|2056.05|2044.55|2056.65|2045.15|2056.66|2045.16|2056.05|2044.55|26
1735597480000|2024-12-30 22:24:40|2056.68|2045.18|2057.33|2045.83|2057.71|2046.21|2056.66|2045.16|31
1735597490000|2024-12-30 22:24:50|2057.36|2045.86|2057.63|2046.13|2057.68|2046.18|2057.36|2045.86|11
1735597500000|2024-12-30 22:25:00|2057.68|2046.18|2058.08|2046.58|2058.08|2046.58|2057.68|2046.18|16
1735597510000|2024-12-30 22:25:10|2058.09|2046.59|2055.77|2044.27|2058.09|2046.59|2055.77|2044.27|13
1735597520000|2024-12-30 22:25:20|2055.67|2044.17|2055.62|2044.12|2055.67|2044.17|2055.62|2044.12|5
1735597530000|2024-12-30 22:25:30|2055.65|2044.15|2055.67|2044.17|2055.77|2044.27|2055.64|2044.14|6
1735597540000|2024-12-30 22:25:40|2055.77|2044.27|2055.82|2044.32|2055.87|2044.37|2055.62|2044.12|15
1735597550000|2024-12-30 22:25:50|2055.77|2044.27|2056.32|2044.82|2056.34|2044.84|2055.77|2044.27|23
1735597560000|2024-12-30 22:26:00|2056.34|2044.84|2056.29|2044.79|2056.38|2044.88|2056.24|2044.74|23
1735597570000|2024-12-30 22:26:10|2056.34|2044.84|2056.2|2044.7|2056.34|2044.84|2055.98|2044.48|27
1735597580000|2024-12-30 22:26:20|2056.19|2044.69|2055.62|2044.12|2056.31|2044.81|2055.62|2044.12|17
1735597660000|2024-12-30 22:27:40|2055.65|2044.15|2057.09|2045.59|2057.09|2045.59|2055.65|2044.15|9
1735597670000|2024-12-30 22:27:50|2057.13|2045.63|2057.52|2046.02|2057.52|2046.02|2057.13|2045.63|11
1735597680000|2024-12-30 22:28:00|2057.56|2046.06|2058.08|2046.58|2058.08|2046.58|2057.56|2046.06|11
1735597690000|2024-12-30 22:28:10|2058.06|2046.56|2058.38|2046.88|2058.38|2046.88|2058.06|2046.56|11
1735597700000|2024-12-30 22:28:20|2058.4|2046.9|2058.27|2046.77|2058.41|2046.91|2058.23|2046.73|4
1735597710000|2024-12-30 22:28:30|2058.31|2046.81|2057.7|2046.2|2058.33|2046.83|2057.7|2046.2|13
1735597720000|2024-12-30 22:28:40|2057.73|2046.23|2057.67|2046.17|2057.73|2046.23|2057.67|2046.17|6
1735597730000|2024-12-30 22:28:50|2057.68|2046.18|2056.8|2045.3|2057.68|2046.18|2056.8|2045.3|6
1735597740000|2024-12-30 22:29:00|2056.72|2045.22|2057.49|2045.99|2057.49|2045.99|2056.72|2045.22|10
1735597750000|2024-12-30 22:29:10|2057.53|2046.03|2056.88|2045.38|2057.6|2046.1|2056.84|2045.34|13
1735597760000|2024-12-30 22:29:20|2056.9|2045.4|2056.74|2045.24|2056.91|2045.41|2056.73|2045.23|6
1735597770000|2024-12-30 22:29:30|2056.77|2045.27|2056.76|2045.26|2056.81|2045.31|2056.68|2045.18|6
1735597780000|2024-12-30 22:29:40|2056.77|2045.27|2056.77|2045.27|2056.77|2045.27|2056.77|2045.27|1
1735597790000|2024-12-30 22:29:50|2056.79|2045.29|2056.79|2045.29|2056.79|2045.29|2056.79|2045.29|1
1735597800000|2024-12-30 22:30:00|2056.8|2045.3|2057.82|2046.32|2057.82|2046.32|2056.8|2045.3|11
1735597810000|2024-12-30 22:30:10|2057.86|2046.36|2058.47|2046.97|2058.47|2046.97|2057.86|2046.36|16
1735597820000|2024-12-30 22:30:20|2058.48|2046.98|2058.55|2047.05|2058.55|2047.05|2058.48|2046.98|3
1735597830000|2024-12-30 22:30:30|2059.44|2047.94|2060.95|2049.45|2060.95|2049.45|2059.44|2047.94|13
1735597840000|2024-12-30 22:30:40|2060.97|2049.47|2061.37|2049.87|2061.48|2049.98|2060.97|2049.47|12
1735597850000|2024-12-30 22:30:50|2061.38|2049.88|2060.5|2049|2061.43|2049.93|2060.5|2049|10
1735597860000|2024-12-30 22:31:00|2060.54|2049.04|2060.99|2049.49|2060.99|2049.49|2060.5|2049|15
1735597870000|2024-12-30 22:31:10|2061.03|2049.53|2061.45|2049.95|2061.48|2049.98|2061.03|2049.53|13
1735597880000|2024-12-30 22:31:20|2061.36|2049.86|2059.64|2048.14|2061.36|2049.86|2059.64|2048.14|15
1735597890000|2024-12-30 22:31:30|2059.47|2047.97|2059.05|2047.55|2059.47|2047.97|2059.05|2047.55|9
1735597900000|2024-12-30 22:31:40|2059.07|2047.57|2058.69|2047.19|2059.07|2047.57|2058.68|2047.18|10
1735597910000|2024-12-30 22:31:50|2058.7|2047.2|2059.82|2048.32|2060|2048.5|2058.69|2047.19|13
1735597920000|2024-12-30 22:32:00|2059.78|2048.28|2060.05|2048.55|2060.05|2048.55|2059.74|2048.24|12
1735597930000|2024-12-30 22:32:10|2059.99|2048.49|2060.16|2048.66|2060.16|2048.66|2059.75|2048.25|16
1735597940000|2024-12-30 22:32:20|2060.2|2048.7|2059.41|2047.91|2060.2|2048.7|2059.41|2047.91|12
1735597950000|2024-12-30 22:32:30|2059.49|2047.99|2058.3|2046.8|2059.49|2047.99|2058.13|2046.63|18
1735597960000|2024-12-30 22:32:40|2058.48|2046.98|2058.78|2047.28|2058.82|2047.32|2058.48|2046.98|13
1735597970000|2024-12-30 22:32:50|2058.77|2047.27|2058.73|2047.23|2058.77|2047.27|2058.73|2047.23|2
1735597980000|2024-12-30 22:33:00|2058.61|2047.11|2057.98|2046.48|2058.61|2047.11|2057.98|2046.48|14
1735597990000|2024-12-30 22:33:10|2057.94|2046.44|2058.03|2046.53|2058.18|2046.68|2057.86|2046.36|11
1735598000000|2024-12-30 22:33:20|2058.02|2046.52|2058.02|2046.52|2058.02|2046.52|2058.02|2046.52|1
1735598010000|2024-12-30 22:33:30|2058.01|2046.51|2057.98|2046.48|2058.02|2046.52|2057.81|2046.31|7
1735598020000|2024-12-30 22:33:40|2058.33|2046.83|2058.22|2046.72|2058.33|2046.83|2058.22|2046.72|4
1735598030000|2024-12-30 22:33:50|2058.18|2046.68|2058.53|2047.03|2058.55|2047.05|2058.17|2046.67|12
1735598040000|2024-12-30 22:34:00|2058.58|2047.08|2059.11|2047.61|2059.11|2047.61|2058.58|2047.08|11
1735598050000|2024-12-30 22:34:10|2059.15|2047.65|2060.14|2048.64|2060.14|2048.64|2059.15|2047.65|15
1735598060000|2024-12-30 22:34:20|2060.18|2048.68|2059.7|2048.2|2060.39|2048.89|2059.7|2048.2|10
1735598070000|2024-12-30 22:34:30|2059.74|2048.24|2058.06|2046.56|2059.78|2048.28|2058.06|2046.56|14
1735598080000|2024-12-30 22:34:40|2058.02|2046.52|2057.95|2046.45|2058.02|2046.52|2057.95|2046.45|4
1735598090000|2024-12-30 22:34:50|2057.94|2046.44|2057.92|2046.42|2057.94|2046.44|2057.86|2046.36|4
1735598100000|2024-12-30 22:35:00|2057.86|2046.36|2057.85|2046.35|2057.86|2046.36|2057.85|2046.35|2
1735598110000|2024-12-30 22:35:10|2057.75|2046.25|2057.75|2046.25|2057.75|2046.25|2057.75|2046.25|1
1735598140000|2024-12-30 22:35:40|2056.79|2045.29|2056.04|2044.54|2056.79|2045.29|2056.04|2044.54|7
1735598150000|2024-12-30 22:35:50|2056.03|2044.53|2056.03|2044.53|2056.03|2044.53|2056.03|2044.53|1
1735598160000|2024-12-30 22:36:00|2056.08|2044.58|2056.63|2045.13|2056.63|2045.13|2056.08|2044.58|10
1735598170000|2024-12-30 22:36:10|2056.59|2045.09|2056.18|2044.68|2056.6|2045.1|2056.18|2044.68|16
1735598180000|2024-12-30 22:36:20|2056.17|2044.67|2056.07|2044.57|2056.17|2044.67|2056.07|2044.57|8
1735598190000|2024-12-30 22:36:30|2056.06|2044.56|2056.35|2044.85|2056.41|2044.91|2056.04|2044.54|9
1735598200000|2024-12-30 22:36:40|2056.31|2044.81|2056.15|2044.65|2056.31|2044.81|2056.13|2044.63|11
1735598210000|2024-12-30 22:36:50|2056.21|2044.71|2056.52|2045.02|2056.52|2045.02|2056.21|2044.71|7
1735598220000|2024-12-30 22:37:00|2056.56|2045.06|2056.77|2045.27|2056.85|2045.35|2056.56|2045.06|10
1735598230000|2024-12-30 22:37:10|2056.76|2045.26|2056.63|2045.13|2056.76|2045.26|2056.62|2045.12|5
1735598240000|2024-12-30 22:37:20|2056.42|2044.92|2056.57|2045.07|2056.57|2045.07|2055.99|2044.49|15
1735598250000|2024-12-30 22:37:30|2056.72|2045.22|2056.72|2045.22|2056.95|2045.45|2056.65|2045.15|16
1735598260000|2024-12-30 22:37:40|2056.66|2045.16|2056.56|2045.06|2056.66|2045.16|2056.54|2045.04|11
1735598270000|2024-12-30 22:37:50|2056.52|2045.02|2056.24|2044.74|2056.52|2045.02|2056.2|2044.7|9
1735598280000|2024-12-30 22:38:00|2056.33|2044.83|2056.35|2044.85|2056.52|2045.02|2056.32|2044.82|9
1735598290000|2024-12-30 22:38:10|2056.39|2044.89|2056.86|2045.36|2056.86|2045.36|2056.39|2044.89|14
1735598300000|2024-12-30 22:38:20|2056.89|2045.39|2057.76|2046.26|2057.76|2046.26|2056.89|2045.39|22
1735598310000|2024-12-30 22:38:30|2057.79|2046.29|2057.19|2045.69|2057.84|2046.34|2057.17|2045.67|12
1735598320000|2024-12-30 22:38:40|2057.23|2045.73|2057.59|2046.09|2057.59|2046.09|2057.19|2045.69|10
1735598330000|2024-12-30 22:38:50|2057.61|2046.11|2057.52|2046.02|2057.61|2046.11|2057.43|2045.93|7
1735598340000|2024-12-30 22:39:00|2057.53|2046.03|2057.74|2046.24|2057.74|2046.24|2057.53|2046.03|7
1735598350000|2024-12-30 22:39:10|2057.86|2046.36|2057.68|2046.18|2057.95|2046.45|2057.64|2046.14|11
1735598360000|2024-12-30 22:39:20|2057.64|2046.14|2057.98|2046.48|2058|2046.5|2057.6|2046.1|19
1735598370000|2024-12-30 22:39:30|2057.99|2046.49|2057.74|2046.24|2058.04|2046.54|2057.71|2046.21|8
1735598380000|2024-12-30 22:39:40|2057.77|2046.27|2057.45|2045.95|2057.77|2046.27|2057.45|2045.95|9
1735598390000|2024-12-30 22:39:50|2057.34|2045.84|2057.3|2045.8|2057.41|2045.91|2057.3|2045.8|10
1735598400000|2024-12-30 22:40:00|2056.72|2045.22|2057.65|2046.15|2057.65|2046.15|2056.72|2045.22|15
1735598410000|2024-12-30 22:40:10|2057.68|2046.18|2057.84|2046.34|2057.84|2046.34|2057.68|2046.18|5
1735598420000|2024-12-30 22:40:20|2057.87|2046.37|2057.93|2046.43|2057.95|2046.45|2057.8|2046.3|15
1735598430000|2024-12-30 22:40:30|2057.94|2046.44|2058.08|2046.58|2058.08|2046.58|2057.94|2046.44|5
1735598440000|2024-12-30 22:40:40|2058.09|2046.59|2058.25|2046.75|2058.32|2046.82|2058.09|2046.59|5
1735598450000|2024-12-30 22:40:50|2058.32|2046.82|2058.5|2047|2058.5|2047|2058.28|2046.78|11
1735598460000|2024-12-30 22:41:00|2058.51|2047.01|2058.59|2047.09|2058.59|2047.09|2058.34|2046.84|12
1735598470000|2024-12-30 22:41:10|2058.6|2047.1|2059.1|2047.6|2059.13|2047.63|2058.6|2047.1|14
1735598480000|2024-12-30 22:41:20|2059.09|2047.59|2059.08|2047.58|2059.09|2047.59|2059.08|2047.58|2
1735598490000|2024-12-30 22:41:30|2058.93|2047.43|2057.89|2046.39|2058.93|2047.43|2057.89|2046.39|5
1735598500000|2024-12-30 22:41:40|2057.92|2046.42|2057.92|2046.42|2057.92|2046.42|2057.92|2046.42|1
1735598510000|2024-12-30 22:41:50|2057.89|2046.39|2057.68|2046.18|2057.89|2046.39|2057.68|2046.18|4
1735598530000|2024-12-30 22:42:10|2057.72|2046.22|2058.19|2046.69|2058.23|2046.73|2057.72|2046.22|9
1735598540000|2024-12-30 22:42:20|2058.22|2046.72|2057.77|2046.27|2058.22|2046.72|2057.77|2046.27|8
1735598550000|2024-12-30 22:42:30|2057.73|2046.23|2057.7|2046.2|2057.85|2046.35|2057.7|2046.2|9
1735598560000|2024-12-30 22:42:40|2057.68|2046.18|2057.68|2046.18|2057.68|2046.18|2057.68|2046.18|1
1735598590000|2024-12-30 22:43:10|2057.8|2046.3|2058.15|2046.65|2058.15|2046.65|2057.8|2046.3|5
1735598600000|2024-12-30 22:43:20|2058.19|2046.69|2058.25|2046.75|2058.25|2046.75|2058.19|2046.69|4
1735598610000|2024-12-30 22:43:30|2058.27|2046.77|2058.34|2046.84|2058.34|2046.84|2058.25|2046.75|6
1735598620000|2024-12-30 22:43:40|2058.35|2046.85|2058.77|2047.27|2058.77|2047.27|2058.35|2046.85|6
1735598630000|2024-12-30 22:43:50|2058.79|2047.29|2058.8|2047.3|2058.8|2047.3|2058.79|2047.29|2
1735598640000|2024-12-30 22:44:00|2058.81|2047.31|2059.05|2047.55|2059.05|2047.55|2058.81|2047.31|10
1735598650000|2024-12-30 22:44:10|2059.15|2047.65|2059.17|2047.67|2059.17|2047.67|2059.15|2047.65|3
1735598660000|2024-12-30 22:44:20|2059.18|2047.68|2059.2|2047.7|2059.2|2047.7|2059.18|2047.68|3
1735598680000|2024-12-30 22:44:40|2058.72|2047.22|2058.42|2046.92|2058.72|2047.22|2058.42|2046.92|5
1735598690000|2024-12-30 22:44:50|2058.43|2046.93|2058.54|2047.04|2058.54|2047.04|2058.43|2046.93|5
1735598700000|2024-12-30 22:45:00|2058.55|2047.05|2058.61|2047.11|2058.61|2047.11|2058.54|2047.04|7
1735598710000|2024-12-30 22:45:10|2058.62|2047.12|2058.77|2047.27|2058.77|2047.27|2058.62|2047.12|4
1735598720000|2024-12-30 22:45:20|2058.78|2047.28|2058.78|2047.28|2058.78|2047.28|2058.78|2047.28|1
1735598730000|2024-12-30 22:45:30|2058.79|2047.29|2058.88|2047.38|2058.88|2047.38|2058.79|2047.29|2
1735598740000|2024-12-30 22:45:40|2058.89|2047.39|2058.5|2047|2058.89|2047.39|2058.42|2046.92|9
1735598750000|2024-12-30 22:45:50|2058.47|2046.97|2058.08|2046.58|2058.47|2046.97|2058.08|2046.58|11
1735598760000|2024-12-30 22:46:00|2058.05|2046.55|2058.06|2046.56|2058.06|2046.56|2057.97|2046.47|5
1735598770000|2024-12-30 22:46:10|2058.11|2046.61|2058.24|2046.74|2058.28|2046.78|2058.11|2046.61|8
1735598780000|2024-12-30 22:46:20|2058.22|2046.72|2058.09|2046.59|2058.22|2046.72|2058.07|2046.57|8
1735598790000|2024-12-30 22:46:30|2058.1|2046.6|2058.09|2046.59|2058.1|2046.6|2058.09|2046.59|2
1735598800000|2024-12-30 22:46:40|2058.25|2046.75|2058.22|2046.72|2058.25|2046.75|2058.22|2046.72|4
1735598810000|2024-12-30 22:46:50|2058.21|2046.71|2058.21|2046.71|2058.21|2046.71|2058.21|2046.71|1
1735598820000|2024-12-30 22:47:00|2058.2|2046.7|2058.19|2046.69|2058.2|2046.7|2058.19|2046.69|2
1735598840000|2024-12-30 22:47:20|2058.2|2046.7|2058.2|2046.7|2058.2|2046.7|2058.2|2046.7|1
1735598850000|2024-12-30 22:47:30|2058.19|2046.69|2058.2|2046.7|2058.2|2046.7|2058.19|2046.69|4
1735598860000|2024-12-30 22:47:40|2058.18|2046.68|2058.07|2046.57|2058.18|2046.68|2058.07|2046.57|5
1735598870000|2024-12-30 22:47:50|2058.06|2046.56|2057.92|2046.42|2058.06|2046.56|2057.92|2046.42|8
1735599030000|2024-12-30 22:50:30|2057.84|2046.34|2057.75|2046.25|2057.84|2046.34|2057.75|2046.25|2
1735599080000|2024-12-30 22:51:20|2056.69|2045.19|2056.22|2044.72|2056.69|2045.19|2056.22|2044.72|10
1735599090000|2024-12-30 22:51:30|2056.21|2044.71|2055.99|2044.49|2056.21|2044.71|2055.99|2044.49|8
1735599100000|2024-12-30 22:51:40|2055.98|2044.48|2056.05|2044.55|2056.05|2044.55|2055.98|2044.48|4
1735599110000|2024-12-30 22:51:50|2055.98|2044.48|2056.04|2044.54|2056.04|2044.54|2055.98|2044.48|5
1735599120000|2024-12-30 22:52:00|2056.07|2044.57|2056.01|2044.51|2056.08|2044.58|2056|2044.5|5
1735599130000|2024-12-30 22:52:10|2056.02|2044.52|2056.05|2044.55|2056.05|2044.55|2056.02|2044.52|5
1735599140000|2024-12-30 22:52:20|2056.06|2044.56|2056.03|2044.53|2056.06|2044.56|2055.99|2044.49|6
1735599150000|2024-12-30 22:52:30|2056.02|2044.52|2056.02|2044.52|2056.02|2044.52|2056.02|2044.52|1
1735599160000|2024-12-30 22:52:40|2056.03|2044.53|2056.06|2044.56|2056.06|2044.56|2056.02|2044.52|4
1735599170000|2024-12-30 22:52:50|2055.97|2044.47|2056.31|2044.81|2056.31|2044.81|2055.97|2044.47|8
1735599230000|2024-12-30 22:53:50|2057.46|2045.96|2057.91|2046.41|2057.91|2046.41|2057.46|2045.96|6
1735599240000|2024-12-30 22:54:00|2057.94|2046.44|2058.54|2047.04|2058.54|2047.04|2057.94|2046.44|10
1735599250000|2024-12-30 22:54:10|2058.57|2047.07|2058.99|2047.49|2058.99|2047.49|2058.57|2047.07|13
1735599260000|2024-12-30 22:54:20|2059|2047.5|2059.62|2048.12|2059.62|2048.12|2059|2047.5|9
1735599270000|2024-12-30 22:54:30|2059.63|2048.13|2060.32|2048.82|2060.32|2048.82|2059.63|2048.13|9
1735599280000|2024-12-30 22:54:40|2060.33|2048.83|2060.33|2048.83|2060.33|2048.83|2060.33|2048.83|1
1735599290000|2024-12-30 22:54:50|2060.4|2048.9|2060.65|2049.15|2060.65|2049.15|2060.4|2048.9|8
1735599300000|2024-12-30 22:55:00|2060.68|2049.18|2061.13|2049.63|2061.13|2049.63|2060.68|2049.18|12
1735599310000|2024-12-30 22:55:10|2061.14|2049.64|2061.36|2049.86|2061.36|2049.86|2061.14|2049.64|7
1735599320000|2024-12-30 22:55:20|2061.37|2049.87|2061.4|2049.9|2061.4|2049.9|2061.36|2049.86|4
1735599330000|2024-12-30 22:55:30|2061.51|2050.01|2062.33|2050.83|2062.36|2050.86|2061.51|2050.01|16
1735599340000|2024-12-30 22:55:40|2062.34|2050.84|2065.2|2053.7|2065.2|2053.7|2062.34|2050.84|25
1735599350000|2024-12-30 22:55:50|2065.21|2053.71|2065.54|2054.04|2065.54|2054.04|2065.21|2053.71|11
1735599360000|2024-12-30 22:56:00|2065.57|2054.07|2065.66|2054.16|2065.66|2054.16|2065.54|2054.04|8
1735599370000|2024-12-30 22:56:10|2065.7|2054.2|2065.85|2054.35|2065.85|2054.35|2065.7|2054.2|6
1735599430000|2024-12-30 22:57:10|2065.81|2054.31|2065.06|2053.56|2065.81|2054.31|2065.06|2053.56|8
1735599440000|2024-12-30 22:57:20|2064.88|2053.38|2064.16|2052.66|2064.88|2053.38|2064.16|2052.66|16
1735599450000|2024-12-30 22:57:30|2064.18|2052.68|2065.21|2053.71|2065.21|2053.71|2064.18|2052.68|17
1735599460000|2024-12-30 22:57:40|2065.25|2053.75|2065.53|2054.03|2065.67|2054.17|2065.25|2053.75|18
1735599470000|2024-12-30 22:57:50|2065.43|2053.93|2065.43|2053.93|2065.43|2053.93|2065.43|2053.93|1
1735599480000|2024-12-30 22:58:00|2065.44|2053.94|2065.45|2053.95|2065.45|2053.95|2065.44|2053.94|2
1735599490000|2024-12-30 22:58:10|2064.92|2053.42|2064.76|2053.26|2065.11|2053.61|2064.76|2053.26|17
1735599500000|2024-12-30 22:58:20|2064.68|2053.18|2064.64|2053.14|2064.73|2053.23|2064.62|2053.12|9
1735599510000|2024-12-30 22:58:30|2064.63|2053.13|2064.65|2053.15|2064.65|2053.15|2064.63|2053.13|2
1735599520000|2024-12-30 22:58:40|2064.52|2053.02|2063|2051.5|2064.52|2053.02|2063|2051.5|15
1735599530000|2024-12-30 22:58:50|2062.99|2051.49|2062.75|2051.25|2063.03|2051.53|2062.75|2051.25|15
1735599540000|2024-12-30 22:59:00|2062.83|2051.33|2061.93|2050.43|2063.43|2051.93|2061.93|2050.43|20
1735599550000|2024-12-30 22:59:10|2061.92|2050.42|2060.78|2049.28|2061.92|2050.42|2060.78|2049.28|16
1735599560000|2024-12-30 22:59:20|2060.79|2049.29|2059.82|2048.32|2060.79|2049.29|2059.82|2048.32|16
1735599570000|2024-12-30 22:59:30|2059.78|2048.28|2057.18|2045.68|2059.78|2048.28|2057.18|2045.68|23
1735599580000|2024-12-30 22:59:40|2057.09|2045.59|2057.82|2046.32|2057.99|2046.49|2056.96|2045.46|17
1735599590000|2024-12-30 22:59:50|2057.79|2046.29|2058.08|2046.58|2058.08|2046.58|2057.75|2046.25|10
1735599600000|2024-12-30 23:00:00|2057.87|2046.37|2056.66|2045.16|2058.08|2046.58|2056.66|2045.16|14
1735599610000|2024-12-30 23:00:10|2056.48|2044.98|2055.93|2044.43|2056.48|2044.98|2055.93|2044.43|12
1735599620000|2024-12-30 23:00:20|2055.89|2044.39|2055.97|2044.47|2056.06|2044.56|2055.77|2044.27|10
1735599630000|2024-12-30 23:00:30|2055.93|2044.43|2053.28|2041.78|2055.93|2044.43|2053.25|2041.75|12
1735599640000|2024-12-30 23:00:40|2053.27|2041.77|2053.18|2041.68|2053.27|2041.77|2052.93|2041.43|13
1735599650000|2024-12-30 23:00:50|2053.22|2041.72|2054.71|2043.21|2054.77|2043.27|2053.22|2041.72|11
1735599660000|2024-12-30 23:01:00|2054.75|2043.25|2053.77|2042.27|2054.78|2043.28|2053.72|2042.22|17
1735599670000|2024-12-30 23:01:10|2053.72|2042.22|2053.18|2041.68|2053.72|2042.22|2052.99|2041.49|13
1735599680000|2024-12-30 23:01:20|2053.14|2041.64|2054.44|2042.94|2054.44|2042.94|2052.81|2041.31|16
1735599690000|2024-12-30 23:01:30|2054.48|2042.98|2054.31|2042.81|2054.55|2043.05|2054.31|2042.81|8
1735599700000|2024-12-30 23:01:40|2053.57|2042.07|2052.33|2040.83|2053.72|2042.22|2052.33|2040.83|17
1735599710000|2024-12-30 23:01:50|2052.6|2041.1|2051.94|2040.44|2052.6|2041.1|2051.94|2040.44|14
1735599720000|2024-12-30 23:02:00|2051.93|2040.43|2049.17|2037.67|2051.97|2040.47|2049.17|2037.67|17
1735599730000|2024-12-30 23:02:10|2049.18|2037.68|2050.2|2038.7|2050.91|2039.41|2049.16|2037.66|14
1735599740000|2024-12-30 23:02:20|2050.18|2038.68|2049.54|2038.04|2050.35|2038.85|2049.51|2038.01|17
1735599750000|2024-12-30 23:02:30|2049.5|2038|2049.3|2037.8|2049.51|2038.01|2049.3|2037.8|12
1735599760000|2024-12-30 23:02:40|2049.29|2037.79|2048.86|2037.36|2049.29|2037.79|2048.8|2037.3|13
1735599770000|2024-12-30 23:02:50|2049.24|2037.74|2049.76|2038.26|2049.76|2038.26|2049.23|2037.73|11
1735599780000|2024-12-30 23:03:00|2049.77|2038.27|2049.91|2038.41|2050.26|2038.76|2049.65|2038.15|16
1735599790000|2024-12-30 23:03:10|2049.96|2038.46|2050.93|2039.43|2050.94|2039.44|2049.96|2038.46|13
1735599800000|2024-12-30 23:03:20|2052.27|2040.77|2054.27|2042.77|2054.27|2042.77|2052.14|2040.64|22
1735599810000|2024-12-30 23:03:30|2054.28|2042.78|2052.86|2041.36|2054.28|2042.78|2052.47|2040.97|13
1735599820000|2024-12-30 23:03:40|2052.77|2041.27|2050.41|2038.91|2052.77|2041.27|2050.41|2038.91|8
1735599830000|2024-12-30 23:03:50|2050.46|2038.96|2051.07|2039.57|2051.07|2039.57|2050.46|2038.96|9
1735599840000|2024-12-30 23:04:00|2051.28|2039.78|2052.12|2040.62|2052.38|2040.88|2051.09|2039.59|18
1735599850000|2024-12-30 23:04:10|2051.61|2040.11|2051.43|2039.93|2051.61|2040.11|2051.23|2039.73|13
1735599860000|2024-12-30 23:04:20|2051.47|2039.97|2052.12|2040.62|2052.25|2040.75|2051.47|2039.97|15
1735599870000|2024-12-30 23:04:30|2052.13|2040.63|2050.2|2038.7|2052.13|2040.63|2050.15|2038.65|12
1735599880000|2024-12-30 23:04:40|2050.25|2038.75|2050.64|2039.14|2050.64|2039.14|2050.16|2038.66|12
1735599890000|2024-12-30 23:04:50|2050.68|2039.18|2050.85|2039.35|2050.91|2039.41|2050.59|2039.09|15
1735599900000|2024-12-30 23:05:00|2050.86|2039.36|2051.92|2040.42|2051.92|2040.42|2050.86|2039.36|14
1735599910000|2024-12-30 23:05:10|2052.2|2040.7|2047.18|2035.68|2052.2|2040.7|2047.18|2035.68|23
1735599920000|2024-12-30 23:05:20|2047.23|2035.73|2048.43|2036.93|2048.43|2036.93|2047.18|2035.68|17
1735599930000|2024-12-30 23:05:30|2048.78|2037.28|2049.22|2037.72|2049.22|2037.72|2048.36|2036.86|11
1735599940000|2024-12-30 23:05:40|2049.54|2038.04|2048.06|2036.56|2050.03|2038.53|2048.06|2036.56|18
1735599950000|2024-12-30 23:05:50|2048.01|2036.51|2047.36|2035.86|2048.01|2036.51|2047.12|2035.62|19
1735599960000|2024-12-30 23:06:00|2047.35|2035.85|2046.73|2035.23|2047.35|2035.85|2046.64|2035.14|15
1735599970000|2024-12-30 23:06:10|2046.98|2035.48|2047.7|2036.2|2047.71|2036.21|2046.98|2035.48|9
1735599980000|2024-12-30 23:06:20|2047.73|2036.23|2049.16|2037.66|2049.16|2037.66|2047.7|2036.2|15
1735599990000|2024-12-30 23:06:30|2049.21|2037.71|2050.52|2039.02|2050.52|2039.02|2049.21|2037.71|17
1735600000000|2024-12-30 23:06:40|2050.53|2039.03|2051.74|2040.24|2051.74|2040.24|2050.53|2039.03|14
1735600010000|2024-12-30 23:06:50|2051.78|2040.28|2048.94|2037.44|2051.78|2040.28|2048.94|2037.44|19
1735600020000|2024-12-30 23:07:00|2048.98|2037.48|2048.91|2037.41|2049.01|2037.51|2048.88|2037.38|15
1735600030000|2024-12-30 23:07:10|2048.89|2037.39|2048.45|2036.95|2048.89|2037.39|2048.45|2036.95|8
1735600040000|2024-12-30 23:07:20|2048.41|2036.91|2048.05|2036.55|2048.41|2036.91|2048.05|2036.55|5
1735600100000|2024-12-30 23:08:20|2045.64|2034.14|2045.75|2034.25|2045.75|2034.25|2045.64|2034.14|2
1735600110000|2024-12-30 23:08:30|2045.67|2034.17|2045.75|2034.25|2045.75|2034.25|2045.64|2034.14|9
1735600140000|2024-12-30 23:09:00|2046.86|2035.36|2047.86|2036.36|2047.86|2036.36|2046.86|2035.36|7
1735600150000|2024-12-30 23:09:10|2047.85|2036.35|2047.45|2035.95|2047.85|2036.35|2045.75|2034.25|14
1735600160000|2024-12-30 23:09:20|2047.43|2035.93|2045.75|2034.25|2047.43|2035.93|2045.75|2034.25|3
1735600180000|2024-12-30 23:09:40|2045.04|2033.54|2045.46|2033.96|2045.48|2033.98|2044.93|2033.43|7
1735600190000|2024-12-30 23:09:50|2045.35|2033.85|2045.53|2034.03|2045.55|2034.05|2045.25|2033.75|7
1735600200000|2024-12-30 23:10:00|2045.55|2034.05|2045.74|2034.24|2045.75|2034.25|2045.4|2033.9|20
1735600210000|2024-12-30 23:10:10|2045.71|2034.21|2047.38|2035.88|2047.38|2035.88|2045.71|2034.21|7
1735600220000|2024-12-30 23:10:20|2047.55|2036.05|2048.02|2036.52|2048.74|2037.24|2047.53|2036.03|17
1735600230000|2024-12-30 23:10:30|2047.64|2036.14|2047.58|2036.08|2047.64|2036.14|2047.36|2035.86|12
1735600240000|2024-12-30 23:10:40|2047.55|2036.05|2046.89|2035.39|2047.55|2036.05|2046.77|2035.27|15
1735600250000|2024-12-30 23:10:50|2047.02|2035.52|2046.78|2035.28|2047.13|2035.63|2046.24|2034.74|21
1735600260000|2024-12-30 23:11:00|2047.49|2035.99|2047.49|2035.99|2047.49|2035.99|2047.49|2035.99|1
1735600270000|2024-12-30 23:11:10|2047.54|2036.04|2049.18|2037.68|2049.18|2037.68|2047.54|2036.04|18
1735600280000|2024-12-30 23:11:20|2048.78|2037.28|2050.09|2038.59|2050.27|2038.77|2048.78|2037.28|27
1735600290000|2024-12-30 23:11:30|2050.13|2038.63|2051.09|2039.59|2051.14|2039.64|2049.94|2038.44|25
1735600300000|2024-12-30 23:11:40|2050.25|2038.75|2051.33|2039.83|2051.38|2039.88|2050.05|2038.55|21
1735600310000|2024-12-30 23:11:50|2051.37|2039.87|2051.16|2039.66|2051.55|2040.05|2050.75|2039.25|17
1735600320000|2024-12-30 23:12:00|2051.43|2039.93|2053.4|2041.9|2053.41|2041.91|2051.43|2039.93|28
1735600330000|2024-12-30 23:12:10|2053.41|2041.91|2051.39|2039.89|2053.41|2041.91|2050.56|2039.06|20
1735600340000|2024-12-30 23:12:20|2051.33|2039.83|2051.75|2040.25|2052.39|2040.89|2051.07|2039.57|25
1735600350000|2024-12-30 23:12:30|2051.91|2040.41|2050.74|2039.24|2051.96|2040.46|2050.62|2039.12|28
1735600360000|2024-12-30 23:12:40|2050.84|2039.34|2050.18|2038.68|2050.88|2039.38|2050.15|2038.65|22
1735600370000|2024-12-30 23:12:50|2050.24|2038.74|2050.99|2039.49|2050.99|2039.49|2049.93|2038.43|22
1735600380000|2024-12-30 23:13:00|2051|2039.5|2050.96|2039.46|2051.55|2040.05|2050.41|2038.91|18
1735600390000|2024-12-30 23:13:10|2051.06|2039.56|2052.04|2040.54|2052.05|2040.55|2050.91|2039.41|22
1735600400000|2024-12-30 23:13:20|2052.03|2040.53|2050.15|2038.65|2052.33|2040.83|2049.91|2038.41|26
1735600410000|2024-12-30 23:13:30|2050.16|2038.66|2051.81|2040.31|2051.91|2040.41|2050.16|2038.66|24
1735600420000|2024-12-30 23:13:40|2051.85|2040.35|2051.4|2039.9|2052.51|2041.01|2051.4|2039.9|15
1735600430000|2024-12-30 23:13:50|2051.19|2039.69|2051.31|2039.81|2051.56|2040.06|2051.19|2039.69|20
1735600440000|2024-12-30 23:14:00|2051.4|2039.9|2051.45|2039.95|2051.52|2040.02|2051.31|2039.81|14
1735600450000|2024-12-30 23:14:10|2051.46|2039.96|2051.96|2040.46|2052.1|2040.6|2051.45|2039.95|14
1735600460000|2024-12-30 23:14:20|2051.97|2040.47|2052.21|2040.71|2052.21|2040.71|2051.83|2040.33|16
1735600470000|2024-12-30 23:14:30|2052.22|2040.72|2051.75|2040.25|2052.38|2040.88|2051.67|2040.17|14
1735600480000|2024-12-30 23:14:40|2051.76|2040.26|2051.86|2040.36|2051.89|2040.39|2051.74|2040.24|17
1735600490000|2024-12-30 23:14:50|2051.95|2040.45|2052.32|2040.82|2052.42|2040.92|2051.95|2040.45|20
1735600500000|2024-12-30 23:15:00|2052.22|2040.72|2052.48|2040.98|2052.48|2040.98|2051.47|2039.97|19
1735600510000|2024-12-30 23:15:10|2052.49|2040.99|2054.03|2042.53|2054.03|2042.53|2052.49|2040.99|20
1735600520000|2024-12-30 23:15:20|2053.94|2042.44|2053.79|2042.29|2054.61|2043.11|2053.69|2042.19|21
1735600530000|2024-12-30 23:15:30|2053.44|2041.94|2053.79|2042.29|2053.99|2042.49|2053.44|2041.94|13
1735600540000|2024-12-30 23:15:40|2053.69|2042.19|2053.9|2042.4|2054.03|2042.53|2053.64|2042.14|19
1735600550000|2024-12-30 23:15:50|2053.96|2042.46|2054|2042.5|2054.09|2042.59|2053.73|2042.23|22
1735600560000|2024-12-30 23:16:00|2053.82|2042.32|2053.88|2042.38|2053.93|2042.43|2052.9|2041.4|18
1735600570000|2024-12-30 23:16:10|2053.82|2042.32|2052.1|2040.6|2053.86|2042.36|2051.73|2040.23|22
1735600580000|2024-12-30 23:16:20|2052.2|2040.7|2051.08|2039.58|2052.22|2040.72|2050.59|2039.09|29
1735600590000|2024-12-30 23:16:30|2050.97|2039.47|2050.39|2038.89|2051.08|2039.58|2049.98|2038.48|19
1735600600000|2024-12-30 23:16:40|2050.4|2038.9|2050.36|2038.86|2050.54|2039.04|2050.24|2038.74|20
1735600610000|2024-12-30 23:16:50|2050.27|2038.77|2049.73|2038.23|2050.27|2038.77|2049.73|2038.23|20
1735600620000|2024-12-30 23:17:00|2049.86|2038.36|2049.58|2038.08|2050.67|2039.17|2049.41|2037.91|25
1735600630000|2024-12-30 23:17:10|2049.98|2038.48|2048.99|2037.49|2050.05|2038.55|2048.8|2037.3|20
1735600640000|2024-12-30 23:17:20|2049.04|2037.54|2048.81|2037.31|2049.31|2037.81|2048.73|2037.23|17
1735600650000|2024-12-30 23:17:30|2048.86|2037.36|2049.29|2037.79|2050.11|2038.61|2048.83|2037.33|23
1735600660000|2024-12-30 23:17:40|2049.2|2037.7|2049.64|2038.14|2049.7|2038.2|2048.95|2037.45|25
1735600670000|2024-12-30 23:17:50|2049.44|2037.94|2050.87|2039.37|2050.95|2039.45|2049.44|2037.94|24
1735600680000|2024-12-30 23:18:00|2050.92|2039.42|2050.31|2038.81|2050.99|2039.49|2050.03|2038.53|25
1735600690000|2024-12-30 23:18:10|2050.11|2038.61|2050.25|2038.75|2050.25|2038.75|2048.75|2037.25|23
1735600700000|2024-12-30 23:18:20|2050.3|2038.8|2051.03|2039.53|2051.03|2039.53|2049.59|2038.09|24
1735600710000|2024-12-30 23:18:30|2050.9|2039.4|2051.13|2039.63|2051.15|2039.65|2050.9|2039.4|11
1735600720000|2024-12-30 23:18:40|2051.76|2040.26|2051.81|2040.31|2052.43|2040.93|2051.7|2040.2|21
1735600730000|2024-12-30 23:18:50|2051.37|2039.87|2051.9|2040.4|2051.94|2040.44|2051.37|2039.87|19
1735600740000|2024-12-30 23:19:00|2051.92|2040.42|2052.53|2041.03|2052.53|2041.03|2051.9|2040.4|22
1735600750000|2024-12-30 23:19:10|2052.61|2041.11|2052.15|2040.65|2052.61|2041.11|2052.03|2040.53|19
1735600760000|2024-12-30 23:19:20|2052.13|2040.63|2052.39|2040.89|2052.4|2040.9|2052|2040.5|16
1735600770000|2024-12-30 23:19:30|2052.5|2041|2053.46|2041.96|2053.46|2041.96|2052.5|2041|17
1735600780000|2024-12-30 23:19:40|2053.41|2041.91|2052.96|2041.46|2053.46|2041.96|2052.83|2041.33|12
1735600790000|2024-12-30 23:19:50|2052.87|2041.37|2053.07|2041.57|2053.19|2041.69|2052.87|2041.37|18
1735600800000|2024-12-30 23:20:00|2053.39|2041.89|2053.27|2041.77|2054.66|2043.16|2053.19|2041.69|27
1735600810000|2024-12-30 23:20:10|2053.13|2041.63|2054.61|2043.11|2054.88|2043.38|2053.12|2041.62|28
1735600820000|2024-12-30 23:20:20|2054.55|2043.05|2056.22|2044.72|2056.22|2044.72|2054.46|2042.96|28
1735600830000|2024-12-30 23:20:30|2055.92|2044.42|2057.5|2046|2057.5|2046|2055.87|2044.37|34
1735600840000|2024-12-30 23:20:40|2057.37|2045.87|2056.93|2045.43|2057.49|2045.99|2056.14|2044.64|20
1735600850000|2024-12-30 23:20:50|2056.96|2045.46|2056.86|2045.36|2056.99|2045.49|2056.55|2045.05|21
1735600860000|2024-12-30 23:21:00|2056.82|2045.32|2056.72|2045.22|2056.82|2045.32|2056|2044.5|23
1735600870000|2024-12-30 23:21:10|2056.87|2045.37|2055.92|2044.42|2056.87|2045.37|2055.53|2044.03|20
1735600880000|2024-12-30 23:21:20|2056.6|2045.1|2055.86|2044.36|2056.82|2045.32|2055.7|2044.2|23
1735600890000|2024-12-30 23:21:30|2055.88|2044.38|2056.24|2044.74|2056.34|2044.84|2055.88|2044.38|14
1735600900000|2024-12-30 23:21:40|2056.13|2044.63|2055.35|2043.85|2056.13|2044.63|2054.99|2043.49|23
1735600910000|2024-12-30 23:21:50|2055.4|2043.9|2055.33|2043.83|2055.46|2043.96|2055|2043.5|20
1735600920000|2024-12-30 23:22:00|2055.23|2043.73|2055.49|2043.99|2055.7|2044.2|2054.64|2043.14|23
1735600930000|2024-12-30 23:22:10|2055.47|2043.97|2055.15|2043.65|2055.87|2044.37|2055.11|2043.61|18
1735600940000|2024-12-30 23:22:20|2055.18|2043.68|2054.07|2042.57|2055.19|2043.69|2053.78|2042.28|34
1735600950000|2024-12-30 23:22:30|2054.08|2042.58|2053.4|2041.9|2054.08|2042.58|2053.07|2041.57|17
1735600960000|2024-12-30 23:22:40|2053.41|2041.91|2053.03|2041.53|2053.42|2041.92|2053.03|2041.53|16
1735600970000|2024-12-30 23:22:50|2053.06|2041.56|2053.48|2041.98|2053.55|2042.05|2053.06|2041.56|17
1735600980000|2024-12-30 23:23:00|2053.27|2041.77|2054.05|2042.55|2054.08|2042.58|2053.23|2041.73|21
1735600990000|2024-12-30 23:23:10|2054.11|2042.61|2053.91|2042.41|2054.15|2042.65|2053.68|2042.18|31
1735601000000|2024-12-30 23:23:20|2053.89|2042.39|2053.77|2042.27|2054.1|2042.6|2053.6|2042.1|26
1735601010000|2024-12-30 23:23:30|2053.27|2041.77|2053.06|2041.56|2053.43|2041.93|2052.78|2041.28|32
1735601020000|2024-12-30 23:23:40|2053.16|2041.66|2053.3|2041.8|2053.3|2041.8|2053.06|2041.56|11
1735601030000|2024-12-30 23:23:50|2053.33|2041.83|2053.4|2041.9|2053.4|2041.9|2053.33|2041.83|11
1735601040000|2024-12-30 23:24:00|2053.34|2041.84|2054.01|2042.51|2054.15|2042.65|2053.33|2041.83|27
1735601050000|2024-12-30 23:24:10|2054.06|2042.56|2053.71|2042.21|2054.07|2042.57|2053.26|2041.76|26
1735601060000|2024-12-30 23:24:20|2053.91|2042.41|2054.72|2043.22|2054.72|2043.22|2053.91|2042.41|20
1735601070000|2024-12-30 23:24:30|2054.73|2043.23|2055.18|2043.68|2055.18|2043.68|2054.56|2043.06|28
1735601080000|2024-12-30 23:24:40|2055.17|2043.67|2055.49|2043.99|2055.6|2044.1|2055.14|2043.64|22
1735601090000|2024-12-30 23:24:50|2055.31|2043.81|2054.13|2042.63|2055.46|2043.96|2053.99|2042.49|18
1735601100000|2024-12-30 23:25:00|2054.18|2042.68|2054.5|2043|2054.53|2043.03|2054.13|2042.63|20
1735601110000|2024-12-30 23:25:10|2054.55|2043.05|2056.86|2045.36|2056.86|2045.36|2054.55|2043.05|30
1735601120000|2024-12-30 23:25:20|2056.65|2045.15|2056.22|2044.72|2056.65|2045.15|2055.96|2044.46|25
1735601130000|2024-12-30 23:25:30|2056.19|2044.69|2056.95|2045.45|2056.95|2045.45|2056.19|2044.69|18
1735601140000|2024-12-30 23:25:40|2057.15|2045.65|2056.3|2044.8|2057.15|2045.65|2056.3|2044.8|19
1735601150000|2024-12-30 23:25:50|2056.26|2044.76|2055.96|2044.46|2056.26|2044.76|2055.8|2044.3|16
1735601160000|2024-12-30 23:26:00|2055.98|2044.48|2056.69|2045.19|2056.86|2045.36|2055.4|2043.9|36
1735601170000|2024-12-30 23:26:10|2056.73|2045.23|2056.84|2045.34|2057.04|2045.54|2056.55|2045.05|18
1735601180000|2024-12-30 23:26:20|2056.83|2045.33|2056.67|2045.17|2056.95|2045.45|2056.67|2045.17|20
1735601190000|2024-12-30 23:26:30|2056.58|2045.08|2056.71|2045.21|2057.11|2045.61|2056.56|2045.06|20
1735601200000|2024-12-30 23:26:40|2056.76|2045.26|2057.15|2045.65|2057.52|2046.02|2056.76|2045.26|15
1735601210000|2024-12-30 23:26:50|2057.11|2045.61|2056.64|2045.14|2057.11|2045.61|2056.55|2045.05|10
1735601220000|2024-12-30 23:27:00|2056.53|2045.03|2056.22|2044.72|2056.72|2045.22|2056.19|2044.69|22
1735601230000|2024-12-30 23:27:10|2056.23|2044.73|2056.28|2044.78|2056.5|2045|2056.23|2044.73|20
1735601240000|2024-12-30 23:27:20|2056.31|2044.81|2055.08|2043.58|2056.31|2044.81|2055.05|2043.55|20
1735601250000|2024-12-30 23:27:30|2055.11|2043.61|2055.23|2043.73|2055.28|2043.78|2055.11|2043.61|6
1735601290000|2024-12-30 23:28:10|2056.04|2044.54|2056.54|2045.04|2056.85|2045.35|2056.04|2044.54|6
1735601300000|2024-12-30 23:28:20|2056.43|2044.93|2055.91|2044.41|2056.43|2044.93|2055.91|2044.41|23
1735601310000|2024-12-30 23:28:30|2055.86|2044.36|2056.16|2044.66|2056.2|2044.7|2055.86|2044.36|16
1735601320000|2024-12-30 23:28:40|2056.12|2044.62|2056.14|2044.64|2056.36|2044.86|2056.12|2044.62|22
1735601330000|2024-12-30 23:28:50|2056.18|2044.68|2055.48|2043.98|2056.18|2044.68|2055.34|2043.84|21
1735601340000|2024-12-30 23:29:00|2055.45|2043.95|2055.46|2043.96|2055.54|2044.04|2055.26|2043.76|17
1735601350000|2024-12-30 23:29:10|2055.48|2043.98|2055.93|2044.43|2055.93|2044.43|2055.46|2043.96|17
1735601360000|2024-12-30 23:29:20|2055.98|2044.48|2055.85|2044.35|2056.08|2044.58|2055.85|2044.35|10
1735601370000|2024-12-30 23:29:30|2055.79|2044.29|2055.01|2043.51|2055.85|2044.35|2055.01|2043.51|21
1735601380000|2024-12-30 23:29:40|2055.06|2043.56|2055.09|2043.59|2055.19|2043.69|2055.06|2043.56|11
1735601390000|2024-12-30 23:29:50|2055.08|2043.58|2055.22|2043.72|2055.24|2043.74|2055.03|2043.53|23
1735601400000|2024-12-30 23:30:00|2055.26|2043.76|2055.4|2043.9|2056.13|2044.63|2055.26|2043.76|30
1735601410000|2024-12-30 23:30:10|2055.43|2043.93|2055.96|2044.46|2055.96|2044.46|2055.4|2043.9|26
1735601420000|2024-12-30 23:30:20|2056.28|2044.78|2056.5|2045|2056.69|2045.19|2056.11|2044.61|26
1735601430000|2024-12-30 23:30:30|2056.54|2045.04|2056.12|2044.62|2056.85|2045.35|2056.04|2044.54|17
1735601440000|2024-12-30 23:30:40|2056.15|2044.65|2056.85|2045.35|2056.85|2045.35|2056.15|2044.65|15
1735601460000|2024-12-30 23:31:00|2057.36|2045.86|2057.21|2045.71|2057.52|2046.02|2057.08|2045.58|15
1735601470000|2024-12-30 23:31:10|2057.12|2045.62|2057.3|2045.8|2057.3|2045.8|2056.17|2044.67|23
1735601480000|2024-12-30 23:31:20|2057.59|2046.09|2059.18|2047.68|2059.18|2047.68|2057.59|2046.09|28
1735601490000|2024-12-30 23:31:30|2059.05|2047.55|2059.75|2048.25|2060.1|2048.6|2059.05|2047.55|27
1735601500000|2024-12-30 23:31:40|2059.73|2048.23|2059.04|2047.54|2059.87|2048.37|2059.03|2047.53|13
1735601510000|2024-12-30 23:31:50|2058.99|2047.49|2060.54|2049.04|2060.54|2049.04|2058.75|2047.25|29
1735601520000|2024-12-30 23:32:00|2060.78|2049.28|2060.55|2049.05|2061.69|2050.19|2060.55|2049.05|18
1735601530000|2024-12-30 23:32:10|2060.51|2049.01|2060.3|2048.8|2060.68|2049.18|2060.15|2048.65|19
1735601540000|2024-12-30 23:32:20|2060.35|2048.85|2059.56|2048.06|2060.6|2049.1|2059.54|2048.04|22
1735601550000|2024-12-30 23:32:30|2059.24|2047.74|2059.41|2047.91|2059.47|2047.97|2058.86|2047.36|22
1735601560000|2024-12-30 23:32:40|2059.51|2048.01|2060.41|2048.91|2060.58|2049.08|2059.51|2048.01|28
1735601570000|2024-12-30 23:32:50|2060.36|2048.86|2060.44|2048.94|2060.8|2049.3|2060.22|2048.72|22
1735601580000|2024-12-30 23:33:00|2060.55|2049.05|2061.03|2049.53|2061.03|2049.53|2060.55|2049.05|18
1735601600000|2024-12-30 23:33:20|2061.52|2050.02|2062.01|2050.51|2062.01|2050.51|2061.52|2050.02|2
1735601620000|2024-12-30 23:33:40|2061.82|2050.32|2062.01|2050.51|2062.01|2050.51|2061.79|2050.29|13
1735601630000|2024-12-30 23:33:50|2061.9|2050.4|2062.01|2050.51|2062.01|2050.51|2061.9|2050.4|4
1735601640000|2024-12-30 23:34:00|2061.91|2050.41|2062.01|2050.51|2062.01|2050.51|2061.91|2050.41|14
1735601660000|2024-12-30 23:34:20|2062|2050.5|2059.98|2048.48|2062|2050.5|2059.98|2048.48|9
1735601670000|2024-12-30 23:34:30|2060.01|2048.51|2060.19|2048.69|2060.82|2049.32|2060.01|2048.51|28
1735601680000|2024-12-30 23:34:40|2060.25|2048.75|2060.85|2049.35|2060.85|2049.35|2060.18|2048.68|19
1735601690000|2024-12-30 23:34:50|2060.97|2049.47|2061.54|2050.04|2061.75|2050.25|2060.97|2049.47|27
1735601700000|2024-12-30 23:35:00|2061.55|2050.05|2061.88|2050.38|2061.91|2050.41|2061.55|2050.05|19
1735601710000|2024-12-30 23:35:10|2061.92|2050.42|2061.89|2050.39|2061.97|2050.47|2061.87|2050.37|11
1735601720000|2024-12-30 23:35:20|2061.85|2050.35|2060.46|2048.96|2061.91|2050.41|2060.46|2048.96|18
1735601730000|2024-12-30 23:35:30|2060.54|2049.04|2061.25|2049.75|2061.25|2049.75|2060.54|2049.04|24
1735601740000|2024-12-30 23:35:40|2061.21|2049.71|2060.84|2049.34|2061.25|2049.75|2060.84|2049.34|11
1735601750000|2024-12-30 23:35:50|2060.99|2049.49|2060.64|2049.14|2060.99|2049.49|2060.08|2048.58|19
1735601760000|2024-12-30 23:36:00|2060.67|2049.17|2060.02|2048.52|2061.11|2049.61|2060.02|2048.52|20
1735601770000|2024-12-30 23:36:10|2061.22|2049.72|2061.29|2049.79|2061.34|2049.84|2061.22|2049.72|11
1735601780000|2024-12-30 23:36:20|2061.34|2049.84|2061.24|2049.74|2061.34|2049.84|2061.24|2049.74|11
1735601790000|2024-12-30 23:36:30|2061.22|2049.72|2061.41|2049.91|2061.49|2049.99|2061.22|2049.72|13
1735601800000|2024-12-30 23:36:40|2061.37|2049.87|2061.85|2050.35|2061.87|2050.37|2060.75|2049.25|10
1735601830000|2024-12-30 23:37:10|2060.92|2049.42|2058.22|2046.72|2060.92|2049.42|2058.19|2046.69|12
1735601840000|2024-12-30 23:37:20|2058.28|2046.78|2058.23|2046.73|2058.41|2046.91|2058.22|2046.72|27
1735601850000|2024-12-30 23:37:30|2058.89|2047.39|2058.97|2047.47|2059.36|2047.86|2058.89|2047.39|12
1735601870000|2024-12-30 23:37:50|2060.11|2048.61|2060.49|2048.99|2060.92|2049.42|2060.08|2048.58|15
1735601880000|2024-12-30 23:38:00|2060.39|2048.89|2061.65|2050.15|2061.73|2050.23|2060.39|2048.89|17
1735601890000|2024-12-30 23:38:10|2061.71|2050.21|2062.25|2050.75|2062.31|2050.81|2060.93|2049.43|24
1735601900000|2024-12-30 23:38:20|2062.28|2050.78|2061.97|2050.47|2062.46|2050.96|2061.97|2050.47|32
1735601910000|2024-12-30 23:38:30|2061.92|2050.42|2062.04|2050.54|2062.15|2050.65|2061.84|2050.34|20
1735601920000|2024-12-30 23:38:40|2062.1|2050.6|2062.14|2050.64|2063.09|2051.59|2062.1|2050.6|24
1735601930000|2024-12-30 23:38:50|2062.35|2050.85|2062.14|2050.64|2062.35|2050.85|2062.02|2050.52|27
1735601940000|2024-12-30 23:39:00|2062.2|2050.7|2062.16|2050.66|2062.37|2050.87|2061.46|2049.96|29
1735601950000|2024-12-30 23:39:10|2062.19|2050.69|2063.3|2051.8|2063.3|2051.8|2061.94|2050.44|23
1735601960000|2024-12-30 23:39:20|2063.16|2051.66|2063.52|2052.02|2063.52|2052.02|2063.16|2051.66|22
1735601970000|2024-12-30 23:39:30|2063.51|2052.01|2063.46|2051.96|2063.54|2052.04|2063.04|2051.54|24
1735601980000|2024-12-30 23:39:40|2063.48|2051.98|2062.38|2050.88|2063.54|2052.04|2062.36|2050.86|18
1735601990000|2024-12-30 23:39:50|2062.42|2050.92|2062.46|2050.96|2062.53|2051.03|2062.29|2050.79|25
1735602000000|2024-12-30 23:40:00|2062.49|2050.99|2061.73|2050.23|2062.58|2051.08|2061.73|2050.23|24
1735602010000|2024-12-30 23:40:10|2061.6|2050.1|2063.9|2052.4|2064.02|2052.52|2061.6|2050.1|32
1735602020000|2024-12-30 23:40:20|2064.04|2052.54|2064.37|2052.87|2064.37|2052.87|2064.02|2052.52|24
1735602030000|2024-12-30 23:40:30|2064.06|2052.56|2064.74|2053.24|2064.74|2053.24|2064.06|2052.56|18
1735602040000|2024-12-30 23:40:40|2064.84|2053.34|2065.31|2053.81|2065.88|2054.38|2064.84|2053.34|21
1735602050000|2024-12-30 23:40:50|2065.3|2053.8|2065.57|2054.07|2066.17|2054.67|2065.02|2053.52|22
1735602060000|2024-12-30 23:41:00|2065.51|2054.01|2065.72|2054.22|2065.78|2054.28|2065.27|2053.77|22
1735602070000|2024-12-30 23:41:10|2065.75|2054.25|2065.16|2053.66|2065.75|2054.25|2064.81|2053.31|16
1735602110000|2024-12-30 23:41:50|2065.2|2053.7|2065.52|2054.02|2065.77|2054.27|2065.2|2053.7|18
1735602120000|2024-12-30 23:42:00|2065.54|2054.04|2065.48|2053.98|2065.85|2054.35|2065.39|2053.89|30
1735602130000|2024-12-30 23:42:10|2065.42|2053.92|2065.3|2053.8|2065.52|2054.02|2065.3|2053.8|22
1735602140000|2024-12-30 23:42:20|2065.16|2053.66|2065.16|2053.66|2065.16|2053.66|2065.16|2053.66|1
1735602150000|2024-12-30 23:42:30|2064.02|2052.52|2062.19|2050.69|2064.02|2052.52|2062.19|2050.69|22
1735602160000|2024-12-30 23:42:40|2061.56|2050.06|2060.63|2049.13|2061.56|2050.06|2060.29|2048.79|24
1735602170000|2024-12-30 23:42:50|2060.74|2049.24|2061.02|2049.52|2061.16|2049.66|2060.58|2049.08|29
1735602180000|2024-12-30 23:43:00|2061.12|2049.62|2062.43|2050.93|2062.47|2050.97|2061.12|2049.62|29
1735602190000|2024-12-30 23:43:10|2062.42|2050.92|2063.18|2051.68|2063.18|2051.68|2062.42|2050.92|28
1735602200000|2024-12-30 23:43:20|2063.08|2051.58|2061.94|2050.44|2063.19|2051.69|2061.79|2050.29|20
1735602210000|2024-12-30 23:43:30|2062|2050.5|2062.05|2050.55|2062.18|2050.68|2061.81|2050.31|20
1735602220000|2024-12-30 23:43:40|2062.14|2050.64|2061.95|2050.45|2062.18|2050.68|2061.95|2050.45|13
1735602230000|2024-12-30 23:43:50|2062|2050.5|2062.36|2050.86|2062.49|2050.99|2061.95|2050.45|26
1735602240000|2024-12-30 23:44:00|2062.35|2050.85|2063.32|2051.82|2063.32|2051.82|2062.29|2050.79|27
1735602250000|2024-12-30 23:44:10|2063.22|2051.72|2063.23|2051.73|2063.5|2052|2063.12|2051.62|28
1735602260000|2024-12-30 23:44:20|2063.18|2051.68|2063.45|2051.95|2063.45|2051.95|2063.02|2051.52|23
1735602270000|2024-12-30 23:44:30|2063.49|2051.99|2063.35|2051.85|2063.6|2052.1|2063.22|2051.72|23
1735602280000|2024-12-30 23:44:40|2063.38|2051.88|2063.14|2051.64|2063.38|2051.88|2063.09|2051.59|29
1735602290000|2024-12-30 23:44:50|2063.12|2051.62|2063.14|2051.64|2063.26|2051.76|2063.02|2051.52|22
1735602300000|2024-12-30 23:45:00|2063.25|2051.75|2061.99|2050.49|2063.25|2051.75|2061.99|2050.49|30
1735602310000|2024-12-30 23:45:10|2062|2050.5|2060.7|2049.2|2062.27|2050.77|2060.6|2049.1|32
1735602320000|2024-12-30 23:45:20|2060.54|2049.04|2059.42|2047.92|2060.57|2049.07|2059.29|2047.79|30
1735602330000|2024-12-30 23:45:30|2059.28|2047.78|2059.67|2048.17|2059.7|2048.2|2059.28|2047.78|19
1735602340000|2024-12-30 23:45:40|2059.64|2048.14|2059.59|2048.09|2059.69|2048.19|2059.5|2048|22
1735602350000|2024-12-30 23:45:50|2059.54|2048.04|2059.63|2048.13|2059.63|2048.13|2059.25|2047.75|29
1735602360000|2024-12-30 23:46:00|2059.84|2048.34|2061.34|2049.84|2061.58|2050.08|2059.84|2048.34|27
1735602370000|2024-12-30 23:46:10|2061.11|2049.61|2060.2|2048.7|2061.14|2049.64|2059.75|2048.25|30
1735602380000|2024-12-30 23:46:20|2060.21|2048.71|2058.57|2047.07|2060.21|2048.71|2058.57|2047.07|28
1735602390000|2024-12-30 23:46:30|2058.59|2047.09|2059.51|2048.01|2059.95|2048.45|2058.59|2047.09|18
1735602400000|2024-12-30 23:46:40|2059.61|2048.11|2058.94|2047.44|2059.61|2048.11|2058.94|2047.44|19
1735602410000|2024-12-30 23:46:50|2058.93|2047.43|2058.81|2047.31|2059.02|2047.52|2058.76|2047.26|20
1735602420000|2024-12-30 23:47:00|2058.82|2047.32|2057.25|2045.75|2058.85|2047.35|2057.14|2045.64|21
1735602430000|2024-12-30 23:47:10|2057.22|2045.72|2057.53|2046.03|2057.53|2046.03|2056.97|2045.47|27
1735602440000|2024-12-30 23:47:20|2057.77|2046.27|2057.62|2046.12|2058.27|2046.77|2057.56|2046.06|19
1735602450000|2024-12-30 23:47:30|2057.63|2046.13|2057.32|2045.82|2057.63|2046.13|2057.12|2045.62|17
1735602460000|2024-12-30 23:47:40|2057.31|2045.81|2057.37|2045.87|2057.54|2046.04|2057.3|2045.8|25
1735602470000|2024-12-30 23:47:50|2057.39|2045.89|2057.92|2046.42|2058.09|2046.59|2057.39|2045.89|22
1735602480000|2024-12-30 23:48:00|2057.93|2046.43|2059.66|2048.16|2059.67|2048.17|2057.9|2046.4|26
1735602490000|2024-12-30 23:48:10|2059.89|2048.39|2060.14|2048.64|2060.24|2048.74|2059.72|2048.22|30
1735602500000|2024-12-30 23:48:20|2060.17|2048.67|2059.67|2048.17|2060.22|2048.72|2059.39|2047.89|24
1735602510000|2024-12-30 23:48:30|2059.61|2048.11|2059.48|2047.98|2059.66|2048.16|2059.42|2047.92|20
1735602520000|2024-12-30 23:48:40|2059.26|2047.76|2058.86|2047.36|2059.33|2047.83|2058.45|2046.95|20
1735602530000|2024-12-30 23:48:50|2058.87|2047.37|2059.01|2047.51|2059.5|2048|2058.84|2047.34|28
1735602540000|2024-12-30 23:49:00|2059.09|2047.59|2060.22|2048.72|2060.42|2048.92|2059.09|2047.59|22
1735602550000|2024-12-30 23:49:10|2059.94|2048.44|2059.27|2047.77|2059.94|2048.44|2059.13|2047.63|23
1735602560000|2024-12-30 23:49:20|2059.3|2047.8|2059.25|2047.75|2059.62|2048.12|2059.06|2047.56|22
1735602570000|2024-12-30 23:49:30|2059.26|2047.76|2060.32|2048.82|2060.32|2048.82|2059.26|2047.76|16
1735602580000|2024-12-30 23:49:40|2060.15|2048.65|2059.42|2047.92|2060.23|2048.73|2059.34|2047.84|16
1735602590000|2024-12-30 23:49:50|2059.38|2047.88|2059.5|2048|2059.55|2048.05|2059.07|2047.57|27
1735602600000|2024-12-30 23:50:00|2059.54|2048.04|2060.16|2048.66|2060.22|2048.72|2059.54|2048.04|26
1735602610000|2024-12-30 23:50:10|2060.14|2048.64|2060.37|2048.87|2060.47|2048.97|2059.97|2048.47|21
1735602620000|2024-12-30 23:50:20|2060.38|2048.88|2059.57|2048.07|2060.56|2049.06|2059.57|2048.07|27
1735602630000|2024-12-30 23:50:30|2059.77|2048.27|2060.68|2049.18|2060.68|2049.18|2059.65|2048.15|22
1735602640000|2024-12-30 23:50:40|2060.61|2049.11|2060.65|2049.15|2061.01|2049.51|2060.36|2048.86|17
1735602650000|2024-12-30 23:50:50|2060.69|2049.19|2061.1|2049.6|2061.15|2049.65|2060.65|2049.15|21
1735602660000|2024-12-30 23:51:00|2061.05|2049.55|2061.27|2049.77|2061.27|2049.77|2060.95|2049.45|22
1735602670000|2024-12-30 23:51:10|2061.28|2049.78|2060.61|2049.11|2061.33|2049.83|2060.52|2049.02|23
1735602680000|2024-12-30 23:51:20|2060.35|2048.85|2060.51|2049.01|2060.8|2049.3|2060.35|2048.85|26
1735602690000|2024-12-30 23:51:30|2060.54|2049.04|2060.11|2048.61|2060.62|2049.12|2060.11|2048.61|22
1735602700000|2024-12-30 23:51:40|2060.16|2048.66|2060.59|2049.09|2060.68|2049.18|2060.16|2048.66|18
1735602710000|2024-12-30 23:51:50|2060.71|2049.21|2059.31|2047.81|2060.75|2049.25|2059.27|2047.77|23
1735602720000|2024-12-30 23:52:00|2059.36|2047.86|2059.54|2048.04|2059.64|2048.14|2059.31|2047.81|28
1735602730000|2024-12-30 23:52:10|2059.57|2048.07|2059.81|2048.31|2059.96|2048.46|2059.29|2047.79|23
1735602740000|2024-12-30 23:52:20|2059.74|2048.24|2061.19|2049.69|2061.2|2049.7|2059.72|2048.22|24
1735602750000|2024-12-30 23:52:30|2061.3|2049.8|2061.35|2049.85|2061.43|2049.93|2061.03|2049.53|20
1735602760000|2024-12-30 23:52:40|2061.41|2049.91|2061.37|2049.87|2061.6|2050.1|2061.13|2049.63|22
1735602770000|2024-12-30 23:52:50|2061.45|2049.95|2061.96|2050.46|2062.41|2050.91|2061.45|2049.95|23
1735602780000|2024-12-30 23:53:00|2061.88|2050.38|2061.59|2050.09|2061.91|2050.41|2061.57|2050.07|18
1735602790000|2024-12-30 23:53:10|2061.62|2050.12|2061.97|2050.47|2062.04|2050.54|2061.52|2050.02|24
1735602800000|2024-12-30 23:53:20|2062.21|2050.71|2061.29|2049.79|2062.21|2050.71|2061.15|2049.65|24
1735602810000|2024-12-30 23:53:30|2061.32|2049.82|2060.69|2049.19|2061.32|2049.82|2060.61|2049.11|25
1735602820000|2024-12-30 23:53:40|2060.68|2049.18|2060.53|2049.03|2061.1|2049.6|2060.46|2048.96|25
1735602830000|2024-12-30 23:53:50|2060.62|2049.12|2060.83|2049.33|2060.98|2049.48|2060.62|2049.12|21
1735602840000|2024-12-30 23:54:00|2060.81|2049.31|2061.24|2049.74|2061.33|2049.83|2060.81|2049.31|16
1735602850000|2024-12-30 23:54:10|2061.2|2049.7|2061.28|2049.78|2061.33|2049.83|2061.06|2049.56|18
1735602860000|2024-12-30 23:54:20|2061.33|2049.83|2061.33|2049.83|2061.33|2049.83|2061.33|2049.83|1
1735602870000|2024-12-30 23:54:30|2061.71|2050.21|2062.08|2050.58|2062.08|2050.58|2061.71|2050.21|2
1735602910000|2024-12-30 23:55:10|2063.09|2051.59|2064.97|2053.47|2065.25|2053.75|2063.09|2051.59|17
1735602920000|2024-12-30 23:55:20|2064.77|2053.27|2065.01|2053.51|2065.12|2053.62|2064.45|2052.95|24
1735602930000|2024-12-30 23:55:30|2064.91|2053.41|2065.55|2054.05|2065.55|2054.05|2064.7|2053.2|22
1735602940000|2024-12-30 23:55:40|2065.67|2054.17|2065.18|2053.68|2066.09|2054.59|2065.14|2053.64|21
1735602950000|2024-12-30 23:55:50|2065.15|2053.65|2064.53|2053.03|2065.15|2053.65|2064.42|2052.92|14
1735602960000|2024-12-30 23:56:00|2064.54|2053.04|2063.73|2052.23|2064.54|2053.04|2063.63|2052.13|24
1735602970000|2024-12-30 23:56:10|2063.74|2052.24|2063.09|2051.59|2063.74|2052.24|2063.05|2051.55|12
1735602980000|2024-12-30 23:56:20|2063.26|2051.76|2063.36|2051.86|2063.69|2052.19|2063.26|2051.76|22
1735602990000|2024-12-30 23:56:30|2063.34|2051.84|2062.87|2051.37|2063.43|2051.93|2062.87|2051.37|22
1735603000000|2024-12-30 23:56:40|2062.91|2051.41|2065.4|2053.9|2065.4|2053.9|2062.84|2051.34|14
1735603010000|2024-12-30 23:56:50|2065.41|2053.91|2065.45|2053.95|2065.6|2054.1|2065.32|2053.82|20
1735603020000|2024-12-30 23:57:00|2065.56|2054.06|2065.58|2054.08|2065.85|2054.35|2065.19|2053.69|21
1735603030000|2024-12-30 23:57:10|2065.66|2054.16|2065.24|2053.74|2066.14|2054.64|2065.21|2053.71|20
1735603040000|2024-12-30 23:57:20|2065.33|2053.83|2064.71|2053.21|2065.34|2053.84|2064.7|2053.2|18
1735603050000|2024-12-30 23:57:30|2064.7|2053.2|2064.54|2053.04|2064.77|2053.27|2064.21|2052.71|21
1735603060000|2024-12-30 23:57:40|2064.23|2052.73|2063.8|2052.3|2064.36|2052.86|2063.38|2051.88|19
1735603070000|2024-12-30 23:57:50|2063.75|2052.25|2063.73|2052.23|2063.75|2052.25|2063.73|2052.23|4
1735603090000|2024-12-30 23:58:10|2062.94|2051.44|2062.15|2050.65|2062.94|2051.44|2062.15|2050.65|2
1735603110000|2024-12-30 23:58:30|2061.77|2050.27|2061.57|2050.07|2061.77|2050.27|2061.57|2050.07|14
1735603120000|2024-12-30 23:58:40|2061.59|2050.09|2061.25|2049.75|2061.65|2050.15|2061.25|2049.75|17
1735603130000|2024-12-30 23:58:50|2061.21|2049.71|2061.44|2049.94|2061.61|2050.11|2061.21|2049.71|20
1735603140000|2024-12-30 23:59:00|2061.41|2049.91|2061.21|2049.71|2061.68|2050.18|2061.15|2049.65|26
1735603150000|2024-12-30 23:59:10|2061.4|2049.9|2060.84|2049.34|2061.46|2049.96|2060.44|2048.94|23
1735603160000|2024-12-30 23:59:20|2060.86|2049.36|2059.03|2047.53|2060.89|2049.39|2058.77|2047.27|25
1735603170000|2024-12-30 23:59:30|2058.91|2047.41|2058.99|2047.49|2059.11|2047.61|2058.9|2047.4|17
1735603180000|2024-12-30 23:59:40|2059.03|2047.53|2059.06|2047.56|2059.14|2047.64|2058.78|2047.28|17
1735603190000|2024-12-30 23:59:50|2059.16|2047.66|2059.23|2047.73|2059.23|2047.73|2059.02|2047.52|24
1735516800000|2024-12-30 00:00:00|2096.87|2085.37|2095.34|2083.84|2097.11|2085.61|2095.34|2083.84|23
1735516810000|2024-12-30 00:00:10|2094.71|2083.21|2094.14|2082.64|2094.71|2083.21|2094.03|2082.53|24
1735516820000|2024-12-30 00:00:20|2094.13|2082.63|2092.56|2081.06|2094.14|2082.64|2092.45|2080.95|16
1735516830000|2024-12-30 00:00:30|2092.48|2080.98|2091.95|2080.45|2092.57|2081.07|2091.41|2079.91|24
1735516840000|2024-12-30 00:00:40|2091.89|2080.39|2091.54|2080.04|2091.93|2080.43|2091.24|2079.74|16
1735516850000|2024-12-30 00:00:50|2091.58|2080.08|2092.4|2080.9|2092.85|2081.35|2091.39|2079.89|23
1735516860000|2024-12-30 00:01:00|2092.3|2080.8|2090.92|2079.42|2092.3|2080.8|2090.83|2079.33|27
1735516870000|2024-12-30 00:01:10|2090.9|2079.4|2090.18|2078.68|2091|2079.5|2090.18|2078.68|27
1735516880000|2024-12-30 00:01:20|2090.12|2078.62|2089.94|2078.44|2090.12|2078.62|2089.29|2077.79|21
1735516890000|2024-12-30 00:01:30|2089.83|2078.33|2089.84|2078.34|2089.84|2078.34|2088.69|2077.19|25
1735516900000|2024-12-30 00:01:40|2089.89|2078.39|2088.93|2077.43|2089.89|2078.39|2088.07|2076.57|22
1735516910000|2024-12-30 00:01:50|2088.83|2077.33|2089.56|2078.06|2089.7|2078.2|2088.83|2077.33|23
1735516920000|2024-12-30 00:02:00|2089.67|2078.17|2088.49|2076.99|2089.67|2078.17|2088.3|2076.8|23
1735516930000|2024-12-30 00:02:10|2088.51|2077.01|2087.46|2075.96|2088.56|2077.06|2087.28|2075.78|25
1735516940000|2024-12-30 00:02:20|2087.35|2075.85|2087.32|2075.82|2087.43|2075.93|2087.22|2075.72|15
1735516950000|2024-12-30 00:02:30|2087.33|2075.83|2086.89|2075.39|2087.43|2075.93|2086.89|2075.39|22
1735516960000|2024-12-30 00:02:40|2086.9|2075.4|2088.54|2077.04|2088.65|2077.15|2086.9|2075.4|27
1735516970000|2024-12-30 00:02:50|2088.75|2077.25|2088.73|2077.23|2088.78|2077.28|2088.23|2076.73|19
1735516980000|2024-12-30 00:03:00|2088.64|2077.14|2086.91|2075.41|2088.66|2077.16|2086.88|2075.38|25
1735516990000|2024-12-30 00:03:10|2086.84|2075.34|2088.15|2076.65|2088.24|2076.74|2086.78|2075.28|30
1735517000000|2024-12-30 00:03:20|2088.18|2076.68|2088.93|2077.43|2088.93|2077.43|2088.1|2076.6|17
1735517010000|2024-12-30 00:03:30|2088.88|2077.38|2089.99|2078.49|2090.09|2078.59|2088.88|2077.38|26
1735517020000|2024-12-30 00:03:40|2090.1|2078.6|2090.8|2079.3|2091.08|2079.58|2090.09|2078.59|27
1735517030000|2024-12-30 00:03:50|2090.81|2079.31|2091.64|2080.14|2091.67|2080.17|2090.81|2079.31|18
1735517040000|2024-12-30 00:04:00|2092.12|2080.62|2094.05|2082.55|2094.05|2082.55|2092.12|2080.62|24
1735517050000|2024-12-30 00:04:10|2093.94|2082.44|2094.94|2083.44|2095.15|2083.65|2093.94|2082.44|25
1735517060000|2024-12-30 00:04:20|2095.02|2083.52|2095.67|2084.17|2095.88|2084.38|2094.92|2083.42|23
1735517070000|2024-12-30 00:04:30|2095.43|2083.93|2093.71|2082.21|2095.43|2083.93|2093.69|2082.19|21
1735517080000|2024-12-30 00:04:40|2093.7|2082.2|2093.29|2081.79|2093.71|2082.21|2092.73|2081.23|21
1735517090000|2024-12-30 00:04:50|2092.96|2081.46|2091.59|2080.09|2093.07|2081.57|2091.31|2079.81|22
1735517100000|2024-12-30 00:05:00|2091.49|2079.99|2091.17|2079.67|2091.88|2080.38|2090.63|2079.13|28
1735517110000|2024-12-30 00:05:10|2091.07|2079.57|2090.34|2078.84|2091.07|2079.57|2090.29|2078.79|23
1735517120000|2024-12-30 00:05:20|2090.26|2078.76|2093.01|2081.51|2093.01|2081.51|2090.22|2078.72|30
1735517130000|2024-12-30 00:05:30|2092.99|2081.49|2093.3|2081.8|2093.3|2081.8|2092.67|2081.17|27
1735517140000|2024-12-30 00:05:40|2093.24|2081.74|2091.41|2079.91|2093.25|2081.75|2091.36|2079.86|27
1735517150000|2024-12-30 00:05:50|2091.5|2080|2091.54|2080.04|2091.56|2080.06|2091.17|2079.67|17
1735517160000|2024-12-30 00:06:00|2091.53|2080.03|2091.23|2079.73|2092.36|2080.86|2091.23|2079.73|22
1735517170000|2024-12-30 00:06:10|2090.96|2079.46|2090.12|2078.62|2090.96|2079.46|2090.12|2078.62|11
1735517180000|2024-12-30 00:06:20|2090.22|2078.72|2090.43|2078.93|2090.48|2078.98|2090.17|2078.67|21
1735517190000|2024-12-30 00:06:30|2090.4|2078.9|2091.17|2079.67|2091.17|2079.67|2090.23|2078.73|18
1735517200000|2024-12-30 00:06:40|2091.18|2079.68|2090.39|2078.89|2091.18|2079.68|2090.39|2078.89|17
1735517210000|2024-12-30 00:06:50|2090.36|2078.86|2090.49|2078.99|2090.7|2079.2|2089.93|2078.43|13
1735517220000|2024-12-30 00:07:00|2090.39|2078.89|2092.1|2080.6|2092.26|2080.76|2090.39|2078.89|27
1735517230000|2024-12-30 00:07:10|2091.96|2080.46|2092.49|2080.99|2092.49|2080.99|2091.53|2080.03|21
1735517240000|2024-12-30 00:07:20|2092.69|2081.19|2092.82|2081.32|2093.36|2081.86|2092.39|2080.89|30
1735517250000|2024-12-30 00:07:30|2092.78|2081.28|2092.57|2081.07|2092.83|2081.33|2092.41|2080.91|24
1735517260000|2024-12-30 00:07:40|2092.51|2081.01|2092.75|2081.25|2092.75|2081.25|2092.41|2080.91|10
1735517270000|2024-12-30 00:07:50|2093.63|2082.13|2094.45|2082.95|2094.5|2083|2093.63|2082.13|3
1735517280000|2024-12-30 00:08:00|2094.34|2082.84|2095.14|2083.64|2095.14|2083.64|2094|2082.5|26
1735517290000|2024-12-30 00:08:10|2095.18|2083.68|2095.75|2084.25|2095.75|2084.25|2095.18|2083.68|6
1735517310000|2024-12-30 00:08:30|2095.65|2084.15|2094.73|2083.23|2095.65|2084.15|2094.59|2083.09|18
1735517320000|2024-12-30 00:08:40|2094.62|2083.12|2095.75|2084.25|2095.75|2084.25|2094.62|2083.12|17
1735517340000|2024-12-30 00:09:00|2096.25|2084.75|2096.34|2084.84|2096.61|2085.11|2096.25|2084.75|10
1735517350000|2024-12-30 00:09:10|2096.29|2084.79|2096.96|2085.46|2097.04|2085.54|2095.23|2083.73|30
1735517360000|2024-12-30 00:09:20|2096.75|2085.25|2097.53|2086.03|2097.53|2086.03|2096.75|2085.25|21
1735517370000|2024-12-30 00:09:30|2097.37|2085.87|2099.18|2087.68|2099.18|2087.68|2097.37|2085.87|25
1735517380000|2024-12-30 00:09:40|2099.29|2087.79|2100.33|2088.83|2100.44|2088.94|2099.13|2087.63|24
1735517390000|2024-12-30 00:09:50|2100.44|2088.94|2100.34|2088.84|2101.44|2089.94|2100.21|2088.71|33
1735517400000|2024-12-30 00:10:00|2100.32|2088.82|2101.53|2090.03|2101.53|2090.03|2100.13|2088.63|19
1735517410000|2024-12-30 00:10:10|2101.48|2089.98|2100.67|2089.17|2101.67|2090.17|2100.64|2089.14|16
1735517420000|2024-12-30 00:10:20|2100.68|2089.18|2100.92|2089.42|2101.62|2090.12|2100.68|2089.18|14
1735517430000|2024-12-30 00:10:30|2100.81|2089.31|2101.14|2089.64|2101.14|2089.64|2100.75|2089.25|22
1735517440000|2024-12-30 00:10:40|2101.13|2089.63|2100.7|2089.2|2101.46|2089.96|2100.7|2089.2|23
1735517450000|2024-12-30 00:10:50|2100.76|2089.26|2100.03|2088.53|2100.77|2089.27|2100.02|2088.52|20
1735517460000|2024-12-30 00:11:00|2100.1|2088.6|2100.54|2089.04|2100.66|2089.16|2100|2088.5|30
1735517470000|2024-12-30 00:11:10|2100.53|2089.03|2099.83|2088.33|2100.73|2089.23|2099.72|2088.22|19
1735517480000|2024-12-30 00:11:20|2099.93|2088.43|2099.87|2088.37|2099.94|2088.44|2099.59|2088.09|17
1735517490000|2024-12-30 00:11:30|2099.84|2088.34|2099.18|2087.68|2099.84|2088.34|2098.75|2087.25|26
1735517500000|2024-12-30 00:11:40|2099.15|2087.65|2097.4|2085.9|2099.15|2087.65|2097.14|2085.64|22
1735517510000|2024-12-30 00:11:50|2097.45|2085.95|2099|2087.5|2099.03|2087.53|2097.32|2085.82|24
1735517520000|2024-12-30 00:12:00|2098.83|2087.33|2099.49|2087.99|2099.52|2088.02|2098.36|2086.86|21
1735517530000|2024-12-30 00:12:10|2099.39|2087.89|2101.83|2090.33|2101.94|2090.44|2099.36|2087.86|24
1735517540000|2024-12-30 00:12:20|2101.94|2090.44|2101.76|2090.26|2102.64|2091.14|2101.76|2090.26|24
1735517550000|2024-12-30 00:12:30|2101.75|2090.25|2101.16|2089.66|2101.89|2090.39|2101.14|2089.64|24
1735517560000|2024-12-30 00:12:40|2101.9|2090.4|2102.65|2091.15|2102.74|2091.24|2101.9|2090.4|17
1735517570000|2024-12-30 00:12:50|2102.55|2091.05|2102.63|2091.13|2102.63|2091.13|2102.2|2090.7|13
1735517580000|2024-12-30 00:13:00|2102.69|2091.19|2104.5|2093|2104.5|2093|2102.58|2091.08|9
1735517590000|2024-12-30 00:13:10|2104.22|2092.72|2104.11|2092.61|2104.41|2092.91|2104.08|2092.58|21
1735517600000|2024-12-30 00:13:20|2104.14|2092.64|2104.5|2093|2104.5|2093|2104|2092.5|13
1735517610000|2024-12-30 00:13:30|2105.13|2093.63|2105.75|2094.25|2105.75|2094.25|2105.13|2093.63|2
1735517630000|2024-12-30 00:13:50|2105.6|2094.1|2105.75|2094.25|2105.75|2094.25|2105.47|2093.97|10
1735517640000|2024-12-30 00:14:00|2106.21|2094.71|2106.67|2095.17|2106.67|2095.17|2106.21|2094.71|2
1735517650000|2024-12-30 00:14:10|2106.57|2095.07|2106.66|2095.16|2106.67|2095.17|2106.57|2095.07|5
1735517660000|2024-12-30 00:14:20|2106.67|2095.17|2106.67|2095.17|2106.67|2095.17|2106.57|2095.07|12
1735517670000|2024-12-30 00:14:30|2106.64|2095.14|2106.67|2095.17|2106.67|2095.17|2106.64|2095.14|7
1735517690000|2024-12-30 00:14:50|2106.66|2095.16|2106.66|2095.16|2106.67|2095.17|2106.66|2095.16|5
1735517700000|2024-12-30 00:15:00|2106.67|2095.17|2106.26|2094.76|2106.67|2095.17|2105.83|2094.33|16
1735517710000|2024-12-30 00:15:10|2106.27|2094.77|2106.67|2095.17|2106.67|2095.17|2106.11|2094.61|19
1735517720000|2024-12-30 00:15:20|2107.37|2095.87|2108.95|2097.45|2108.95|2097.45|2107.37|2095.87|10
1735517730000|2024-12-30 00:15:30|2108.96|2097.46|2109.27|2097.77|2109.27|2097.77|2108.96|2097.46|8
1735517740000|2024-12-30 00:15:40|2110.14|2098.64|2111.66|2100.16|2111.85|2100.35|2110.14|2098.64|18
1735517750000|2024-12-30 00:15:50|2111.63|2100.13|2110.92|2099.42|2111.74|2100.24|2110.84|2099.34|20
1735517760000|2024-12-30 00:16:00|2110.96|2099.46|2111.79|2100.29|2112.06|2100.56|2110.94|2099.44|28
1735517770000|2024-12-30 00:16:10|2111.6|2100.1|2113.98|2102.48|2114.09|2102.59|2111.57|2100.07|23
1735517780000|2024-12-30 00:16:20|2114.04|2102.54|2115.84|2104.34|2116.21|2104.71|2114.01|2102.51|25
1735517790000|2024-12-30 00:16:30|2115.8|2104.3|2114.22|2102.72|2115.91|2104.41|2114.17|2102.67|25
1735517800000|2024-12-30 00:16:40|2114.15|2102.65|2112.67|2101.17|2114.15|2102.65|2112.33|2100.83|30
1735517810000|2024-12-30 00:16:50|2112.64|2101.14|2112.35|2100.85|2112.64|2101.14|2112.11|2100.61|22
1735517820000|2024-12-30 00:17:00|2112.17|2100.67|2114.51|2103.01|2114.51|2103.01|2112.02|2100.52|29
1735517830000|2024-12-30 00:17:10|2114.52|2103.02|2114.93|2103.43|2115.71|2104.21|2114.51|2103.01|22
1735517840000|2024-12-30 00:17:20|2115.01|2103.51|2113.47|2101.97|2115.12|2103.62|2113.41|2101.91|28
1735517850000|2024-12-30 00:17:30|2113.41|2101.91|2115.41|2103.91|2115.41|2103.91|2113.21|2101.71|21
1735517860000|2024-12-30 00:17:40|2115.61|2104.11|2116.12|2104.62|2116.12|2104.62|2115.4|2103.9|15
1735517870000|2024-12-30 00:17:50|2116.17|2104.67|2116.66|2105.16|2116.66|2105.16|2115.78|2104.28|11
1735517880000|2024-12-30 00:18:00|2116.9|2105.4|2117.83|2106.33|2117.83|2106.33|2116.9|2105.4|4
1735517890000|2024-12-30 00:18:10|2117.89|2106.39|2119.38|2107.88|2119.38|2107.88|2117.89|2106.39|4
1735517900000|2024-12-30 00:18:20|2119.09|2107.59|2119.19|2107.69|2119.32|2107.82|2118.84|2107.34|19
1735517910000|2024-12-30 00:18:30|2119.22|2107.72|2117.97|2106.47|2119.24|2107.74|2117.97|2106.47|24
1735517920000|2024-12-30 00:18:40|2117.84|2106.34|2116.42|2104.92|2117.84|2106.34|2116.42|2104.92|38
1735517930000|2024-12-30 00:18:50|2116.11|2104.61|2117.7|2106.2|2118.06|2106.56|2115.91|2104.41|22
1735517940000|2024-12-30 00:19:00|2117.59|2106.09|2117.3|2105.8|2117.8|2106.3|2117.04|2105.54|26
1735517950000|2024-12-30 00:19:10|2117.55|2106.05|2117.66|2106.16|2117.66|2106.16|2116.25|2104.75|17
1735517960000|2024-12-30 00:19:20|2117.72|2106.22|2119.36|2107.86|2119.36|2107.86|2117.72|2106.22|18
1735517970000|2024-12-30 00:19:30|2119.35|2107.85|2120|2108.5|2120|2108.5|2118.77|2107.27|25
1735517980000|2024-12-30 00:19:40|2119.81|2108.31|2119.81|2108.31|2119.81|2108.31|2119.65|2108.15|6
1735517990000|2024-12-30 00:19:50|2119.71|2108.21|2119.85|2108.35|2120|2108.5|2119.71|2108.21|18
1735518000000|2024-12-30 00:20:00|2119.96|2108.46|2120|2108.5|2120|2108.5|2119.88|2108.38|8
1735518010000|2024-12-30 00:20:10|2119.99|2108.49|2119.53|2108.03|2120|2108.5|2119.53|2108.03|21
1735518020000|2024-12-30 00:20:20|2119.22|2107.72|2118.39|2106.89|2119.44|2107.94|2117.57|2106.07|36
1735518030000|2024-12-30 00:20:30|2118.28|2106.78|2118.88|2107.38|2119.1|2107.6|2118.13|2106.63|27
1735518040000|2024-12-30 00:20:40|2118.75|2107.25|2118.25|2106.75|2118.91|2107.41|2117.8|2106.3|26
1735518050000|2024-12-30 00:20:50|2118.22|2106.72|2116.5|2105|2118.22|2106.72|2115.21|2103.71|32
1735518060000|2024-12-30 00:21:00|2116.56|2105.06|2117.69|2106.19|2117.91|2106.41|2116.56|2105.06|27
1735518070000|2024-12-30 00:21:10|2117.7|2106.2|2118.45|2106.95|2118.62|2107.12|2117.59|2106.09|23
1735518080000|2024-12-30 00:21:20|2118.43|2106.93|2116.41|2104.91|2118.68|2107.18|2116.41|2104.91|24
1735518090000|2024-12-30 00:21:30|2116.48|2104.98|2115.22|2103.72|2117.44|2105.94|2115.19|2103.69|26
1735518100000|2024-12-30 00:21:40|2115.26|2103.76|2115.32|2103.82|2115.78|2104.28|2115.12|2103.62|27
1735518110000|2024-12-30 00:21:50|2115.43|2103.93|2114.14|2102.64|2115.43|2103.93|2114.14|2102.64|24
1735518120000|2024-12-30 00:22:00|2114.03|2102.53|2116.43|2104.93|2116.43|2104.93|2114.03|2102.53|29
1735518130000|2024-12-30 00:22:10|2116.44|2104.94|2116.84|2105.34|2116.84|2105.34|2115.44|2103.94|24
1735518140000|2024-12-30 00:22:20|2116.96|2105.46|2117.06|2105.56|2117.46|2105.96|2116.85|2105.35|20
1735518150000|2024-12-30 00:22:30|2116.97|2105.47|2115.16|2103.66|2117.01|2105.51|2115.01|2103.51|25
1735518160000|2024-12-30 00:22:40|2115.47|2103.97|2114.7|2103.2|2115.81|2104.31|2114.61|2103.11|26
1735518170000|2024-12-30 00:22:50|2114.99|2103.49|2114.06|2102.56|2114.99|2103.49|2114.02|2102.52|27
1735518180000|2024-12-30 00:23:00|2114.66|2103.16|2115.26|2103.76|2115.29|2103.79|2114.64|2103.14|23
1735518190000|2024-12-30 00:23:10|2115.32|2103.82|2115.8|2104.3|2115.8|2104.3|2114.44|2102.94|23
1735518200000|2024-12-30 00:23:20|2115.69|2104.19|2117.83|2106.33|2117.94|2106.44|2115.63|2104.13|33
1735518210000|2024-12-30 00:23:30|2117.72|2106.22|2115.55|2104.05|2117.72|2106.22|2115.42|2103.92|28
1735518220000|2024-12-30 00:23:40|2115.88|2104.38|2114.92|2103.42|2115.88|2104.38|2114.92|2103.42|25
1735518230000|2024-12-30 00:23:50|2114.56|2103.06|2114.76|2103.26|2115.32|2103.82|2114.24|2102.74|25
1735518240000|2024-12-30 00:24:00|2115.12|2103.62|2116.55|2105.05|2116.72|2105.22|2115.12|2103.62|12
1735518250000|2024-12-30 00:24:10|2116.49|2104.99|2115.51|2104.01|2116.58|2105.08|2115.51|2104.01|18
1735518260000|2024-12-30 00:24:20|2115.52|2104.02|2115.85|2104.35|2116.3|2104.8|2115.52|2104.02|20
1735518270000|2024-12-30 00:24:30|2115.8|2104.3|2114.4|2102.9|2115.8|2104.3|2114.34|2102.84|22
1735518280000|2024-12-30 00:24:40|2114.34|2102.84|2114.66|2103.16|2114.67|2103.17|2114.06|2102.56|27
1735518290000|2024-12-30 00:24:50|2114.67|2103.17|2115.25|2103.75|2115.41|2103.91|2114.24|2102.74|18
1735518300000|2024-12-30 00:25:00|2115.02|2103.52|2115.12|2103.62|2115.52|2104.02|2114.84|2103.34|24
1735518310000|2024-12-30 00:25:10|2115.02|2103.52|2113.57|2102.07|2115.29|2103.79|2113.47|2101.97|21
1735518320000|2024-12-30 00:25:20|2113.71|2102.21|2113.61|2102.11|2114.31|2102.81|2113.58|2102.08|20
1735518330000|2024-12-30 00:25:30|2113.73|2102.23|2115.5|2104|2115.5|2104|2113.59|2102.09|24
1735518340000|2024-12-30 00:25:40|2115.55|2104.05|2114.54|2103.04|2115.75|2104.25|2114.44|2102.94|19
1735518350000|2024-12-30 00:25:50|2114.43|2102.93|2114.14|2102.64|2114.73|2103.23|2114.03|2102.53|17
1735518360000|2024-12-30 00:26:00|2114.09|2102.59|2116.58|2105.08|2116.85|2105.35|2114.09|2102.59|23
1735518370000|2024-12-30 00:26:10|2116.62|2105.12|2118.85|2107.35|2118.86|2107.36|2116.62|2105.12|24
1735518380000|2024-12-30 00:26:20|2118.75|2107.25|2117.71|2106.21|2118.92|2107.42|2117.6|2106.1|24
1735518390000|2024-12-30 00:26:30|2117.36|2105.86|2115.96|2104.46|2117.36|2105.86|2115.74|2104.24|21
1735518400000|2024-12-30 00:26:40|2115.8|2104.3|2113.91|2102.41|2115.8|2104.3|2113.91|2102.41|30
1735518410000|2024-12-30 00:26:50|2113.97|2102.47|2114.38|2102.88|2114.43|2102.93|2113.76|2102.26|22
1735518420000|2024-12-30 00:27:00|2114.32|2102.82|2115.1|2103.6|2115.13|2103.63|2113.87|2102.37|18
1735518430000|2024-12-30 00:27:10|2114.9|2103.4|2114.05|2102.55|2114.94|2103.44|2113.58|2102.08|30
1735518440000|2024-12-30 00:27:20|2113.95|2102.45|2114.94|2103.44|2114.95|2103.45|2113.95|2102.45|23
1735518450000|2024-12-30 00:27:30|2114.89|2103.39|2114.81|2103.31|2115.03|2103.53|2114.32|2102.82|20
1735518460000|2024-12-30 00:27:40|2114.77|2103.27|2114.44|2102.94|2114.77|2103.27|2114.33|2102.83|18
1735518470000|2024-12-30 00:27:50|2114.54|2103.04|2114.7|2103.2|2114.74|2103.24|2114.49|2102.99|18
1735518480000|2024-12-30 00:28:00|2114.75|2103.25|2114.29|2102.79|2114.8|2103.3|2114.29|2102.79|14
1735518490000|2024-12-30 00:28:10|2114.01|2102.51|2113.77|2102.27|2114.01|2102.51|2113.6|2102.1|27
1735518500000|2024-12-30 00:28:20|2113.79|2102.29|2114.55|2103.05|2114.69|2103.19|2113.76|2102.26|23
1735518510000|2024-12-30 00:28:30|2114.54|2103.04|2114.05|2102.55|2114.54|2103.04|2114.05|2102.55|25
1735518520000|2024-12-30 00:28:40|2113.95|2102.45|2114.03|2102.53|2114.07|2102.57|2113.61|2102.11|24
1735518530000|2024-12-30 00:28:50|2114|2102.5|2114.55|2103.05|2114.6|2103.1|2113.83|2102.33|18
1735518540000|2024-12-30 00:29:00|2114.56|2103.06|2114.69|2103.19|2114.69|2103.19|2114.55|2103.05|19
1735518550000|2024-12-30 00:29:10|2114.57|2103.07|2114.69|2103.19|2114.69|2103.19|2114.57|2103.07|6
1735518560000|2024-12-30 00:29:20|2114.81|2103.31|2116.81|2105.31|2117.07|2105.57|2114.81|2103.31|21
1735518570000|2024-12-30 00:29:30|2116.74|2105.24|2115.64|2104.14|2116.74|2105.24|2114.77|2103.27|28
1735518580000|2024-12-30 00:29:40|2115.59|2104.09|2115.03|2103.53|2115.63|2104.13|2114.86|2103.36|20
1735518590000|2024-12-30 00:29:50|2115.04|2103.54|2115.41|2103.91|2115.56|2104.06|2114.89|2103.39|27
1735518600000|2024-12-30 00:30:00|2115.52|2104.02|2114.99|2103.49|2115.63|2104.13|2114.67|2103.17|21
1735518610000|2024-12-30 00:30:10|2114.82|2103.32|2113.83|2102.33|2114.99|2103.49|2113.74|2102.24|20
1735518620000|2024-12-30 00:30:20|2113.94|2102.44|2114.26|2102.76|2114.36|2102.86|2113.51|2102.01|18
1735518630000|2024-12-30 00:30:30|2114.23|2102.73|2115.66|2104.16|2115.99|2104.49|2114.23|2102.73|25
1735518640000|2024-12-30 00:30:40|2115.61|2104.11|2114.35|2102.85|2115.64|2104.14|2114.3|2102.8|23
1735518650000|2024-12-30 00:30:50|2113.71|2102.21|2114.85|2103.35|2114.85|2103.35|2113.68|2102.18|21
1735518660000|2024-12-30 00:31:00|2114.96|2103.46|2113.77|2102.27|2115.31|2103.81|2113.69|2102.19|19
1735518670000|2024-12-30 00:31:10|2113.69|2102.19|2112.16|2100.66|2113.69|2102.19|2111.8|2100.3|17
1735518680000|2024-12-30 00:31:20|2112.09|2100.59|2112.74|2101.24|2112.74|2101.24|2111.71|2100.21|24
1735518690000|2024-12-30 00:31:30|2112.75|2101.25|2111.77|2100.27|2112.75|2101.25|2111.68|2100.18|23
1735518700000|2024-12-30 00:31:40|2111.67|2100.17|2111.26|2099.76|2111.72|2100.22|2110.93|2099.43|22
1735518710000|2024-12-30 00:31:50|2110.73|2099.23|2110.8|2099.3|2110.9|2099.4|2110.73|2099.23|12
1735518720000|2024-12-30 00:32:00|2110.74|2099.24|2110.9|2099.4|2110.9|2099.4|2110.74|2099.24|2
1735518730000|2024-12-30 00:32:10|2111.22|2099.72|2112.1|2100.6|2112.41|2100.91|2111.22|2099.72|29
1735518740000|2024-12-30 00:32:20|2112.2|2100.7|2113.05|2101.55|2113.26|2101.76|2112.04|2100.54|32
1735518750000|2024-12-30 00:32:30|2112.77|2101.27|2112.37|2100.87|2112.77|2101.27|2111.25|2099.75|25
1735518760000|2024-12-30 00:32:40|2112.51|2101.01|2112.41|2100.91|2112.67|2101.17|2111.59|2100.09|20
1735518770000|2024-12-30 00:32:50|2112.45|2100.95|2111.95|2100.45|2112.55|2101.05|2111.74|2100.24|23
1735518780000|2024-12-30 00:33:00|2111.83|2100.33|2111.47|2099.97|2111.94|2100.44|2111.4|2099.9|23
1735518790000|2024-12-30 00:33:10|2111.31|2099.81|2109.45|2097.95|2111.31|2099.81|2109.44|2097.94|23
1735518800000|2024-12-30 00:33:20|2109.55|2098.05|2108.94|2097.44|2109.81|2098.31|2108.94|2097.44|23
1735518810000|2024-12-30 00:33:30|2108.92|2097.42|2109.54|2098.04|2109.54|2098.04|2108.78|2097.28|20
1735518820000|2024-12-30 00:33:40|2109.51|2098.01|2109.42|2097.92|2109.67|2098.17|2109.42|2097.92|18
1735518830000|2024-12-30 00:33:50|2109.47|2097.97|2109.47|2097.97|2110.04|2098.54|2108.9|2097.4|18
1735518840000|2024-12-30 00:34:00|2109.57|2098.07|2110.11|2098.61|2110.28|2098.78|2109.57|2098.07|19
1735518850000|2024-12-30 00:34:10|2110.03|2098.53|2110.9|2099.4|2111.2|2099.7|2110.03|2098.53|23
1735518860000|2024-12-30 00:34:20|2111.01|2099.51|2111.14|2099.64|2111.14|2099.64|2110.54|2099.04|29
1735518870000|2024-12-30 00:34:30|2111.21|2099.71|2110.2|2098.7|2111.22|2099.72|2109.97|2098.47|23
1735518880000|2024-12-30 00:34:40|2110.25|2098.75|2111.14|2099.64|2111.53|2100.03|2110.15|2098.65|27
1735518890000|2024-12-30 00:34:50|2111.22|2099.72|2111.49|2099.99|2111.66|2100.16|2111.22|2099.72|18
1735518900000|2024-12-30 00:35:00|2111.28|2099.78|2111.87|2100.37|2112.7|2101.2|2110.77|2099.27|32
1735518910000|2024-12-30 00:35:10|2111.77|2100.27|2113.14|2101.64|2113.31|2101.81|2111.77|2100.27|25
1735518920000|2024-12-30 00:35:20|2113.24|2101.74|2111.24|2099.74|2113.24|2101.74|2111.02|2099.52|30
1735518930000|2024-12-30 00:35:30|2111.39|2099.89|2110.18|2098.68|2111.61|2100.11|2109.75|2098.25|28
1735518940000|2024-12-30 00:35:40|2110.17|2098.67|2107.91|2096.41|2110.17|2098.67|2107.56|2096.06|22
1735518950000|2024-12-30 00:35:50|2107.88|2096.38|2108.57|2097.07|2108.57|2097.07|2107.85|2096.35|15
1735518960000|2024-12-30 00:36:00|2108.56|2097.06|2107.96|2096.46|2108.72|2097.22|2107.78|2096.28|21
1735518970000|2024-12-30 00:36:10|2107.77|2096.27|2107.6|2096.1|2107.83|2096.33|2107.6|2096.1|9
1735518990000|2024-12-30 00:36:30|2106.67|2095.17|2105.75|2094.25|2106.67|2095.17|2105.75|2094.25|2
1735519000000|2024-12-30 00:36:40|2104.87|2093.37|2104.17|2092.67|2104.87|2093.37|2104|2092.5|4
1735519010000|2024-12-30 00:36:50|2104.52|2093.02|2106.04|2094.54|2106.33|2094.83|2104.52|2093.02|24
1735519020000|2024-12-30 00:37:00|2105.93|2094.43|2107.78|2096.28|2107.94|2096.44|2105.93|2094.43|29
1735519030000|2024-12-30 00:37:10|2107.77|2096.27|2106.35|2094.85|2107.99|2096.49|2106.35|2094.85|26
1735519040000|2024-12-30 00:37:20|2106.31|2094.81|2105.66|2094.16|2106.36|2094.86|2104.8|2093.3|18
1735519050000|2024-12-30 00:37:30|2105.64|2094.14|2106.21|2094.71|2106.67|2095.17|2105.64|2094.14|18
1735519060000|2024-12-30 00:37:40|2106.12|2094.62|2106.11|2094.61|2106.44|2094.94|2104.91|2093.41|22
1735519070000|2024-12-30 00:37:50|2106.08|2094.58|2105|2093.5|2106.14|2094.64|2105|2093.5|21
1735519080000|2024-12-30 00:38:00|2105.04|2093.54|2106.83|2095.33|2106.83|2095.33|2105.04|2093.54|13
1735519090000|2024-12-30 00:38:10|2106.69|2095.19|2106.45|2094.95|2106.77|2095.27|2106.21|2094.71|23
1735519100000|2024-12-30 00:38:20|2106.4|2094.9|2106.48|2094.98|2106.48|2094.98|2105.62|2094.12|21
1735519110000|2024-12-30 00:38:30|2106.5|2095|2105.94|2094.44|2106.95|2095.45|2105.94|2094.44|21
1735519120000|2024-12-30 00:38:40|2106.05|2094.55|2106.9|2095.4|2106.9|2095.4|2105.75|2094.25|21
1735519130000|2024-12-30 00:38:50|2106.61|2095.11|2105.96|2094.46|2106.62|2095.12|2105.96|2094.46|24
1735519140000|2024-12-30 00:39:00|2105.89|2094.39|2105.03|2093.53|2105.93|2094.43|2104.77|2093.27|25
1735519150000|2024-12-30 00:39:10|2104.77|2093.27|2106.72|2095.22|2106.74|2095.24|2104.67|2093.17|23
1735519160000|2024-12-30 00:39:20|2106.69|2095.19|2105.7|2094.2|2106.69|2095.19|2105.66|2094.16|18
1735519170000|2024-12-30 00:39:30|2105.71|2094.21|2106.67|2095.17|2106.8|2095.3|2105.71|2094.21|23
1735519180000|2024-12-30 00:39:40|2106.56|2095.06|2107.1|2095.6|2107.1|2095.6|2106.56|2095.06|13
1735519190000|2024-12-30 00:39:50|2107.26|2095.76|2109.51|2098.01|2109.67|2098.17|2107.26|2095.76|9
1735519200000|2024-12-30 00:40:00|2109.52|2098.02|2109.62|2098.12|2110.9|2099.4|2109.51|2098.01|32
1735519210000|2024-12-30 00:40:10|2109.53|2098.03|2108.5|2097|2109.53|2098.03|2108.5|2097|17
1735519220000|2024-12-30 00:40:20|2108.41|2096.91|2108.93|2097.43|2109.36|2097.86|2108.27|2096.77|24
1735519230000|2024-12-30 00:40:30|2108.96|2097.46|2110.14|2098.64|2110.18|2098.68|2108.68|2097.18|25
1735519240000|2024-12-30 00:40:40|2110.09|2098.59|2109.61|2098.11|2110.09|2098.59|2108.99|2097.49|16
1735519250000|2024-12-30 00:40:50|2109.58|2098.08|2108.84|2097.34|2109.58|2098.08|2108.81|2097.31|17
1735519260000|2024-12-30 00:41:00|2109|2097.5|2108.75|2097.25|2109.01|2097.51|2108.75|2097.25|7
1735519280000|2024-12-30 00:41:20|2108.77|2097.27|2108.75|2097.25|2109.06|2097.56|2108.75|2097.25|16
1735519290000|2024-12-30 00:41:30|2108.79|2097.29|2108.75|2097.25|2108.88|2097.38|2108.75|2097.25|10
1735519380000|2024-12-30 00:43:00|2108.82|2097.32|2109.21|2097.71|2109.26|2097.76|2108.82|2097.32|11
1735519390000|2024-12-30 00:43:10|2109.1|2097.6|2108.86|2097.36|2109.21|2097.71|2108.75|2097.25|17
1735519400000|2024-12-30 00:43:20|2108.84|2097.34|2108.88|2097.38|2108.88|2097.38|2108.84|2097.34|3
1735519410000|2024-12-30 00:43:30|2108.85|2097.35|2108.75|2097.25|2108.85|2097.35|2108.75|2097.25|4
1735519430000|2024-12-30 00:43:50|2108.79|2097.29|2108.83|2097.33|2108.88|2097.38|2108.79|2097.29|5
1735519440000|2024-12-30 00:44:00|2108.81|2097.31|2108.84|2097.34|2108.87|2097.37|2108.75|2097.25|10
1735519450000|2024-12-30 00:44:10|2108.82|2097.32|2108.82|2097.32|2108.88|2097.38|2108.75|2097.25|13
1735519460000|2024-12-30 00:44:20|2108.81|2097.31|2108.75|2097.25|2108.81|2097.31|2108.75|2097.25|2
1735519470000|2024-12-30 00:44:30|2108.8|2097.3|2108.82|2097.32|2108.82|2097.32|2108.8|2097.3|10
1735519480000|2024-12-30 00:44:40|2108.8|2097.3|2108.75|2097.25|2108.82|2097.32|2108.75|2097.25|4
1735519490000|2024-12-30 00:44:50|2108.81|2097.31|2108.75|2097.25|2108.81|2097.31|2108.75|2097.25|4
1735519500000|2024-12-30 00:45:00|2108.87|2097.37|2108.88|2097.38|2108.88|2097.38|2108.82|2097.32|9
1735519510000|2024-12-30 00:45:10|2109.75|2098.25|2111.83|2100.33|2112.05|2100.55|2109.75|2098.25|24
1735519520000|2024-12-30 00:45:20|2111.75|2100.25|2109.42|2097.92|2112.06|2100.56|2109.28|2097.78|34
1735519530000|2024-12-30 00:45:30|2109.52|2098.02|2109.51|2098.01|2109.7|2098.2|2109.14|2097.64|26
1735519540000|2024-12-30 00:45:40|2109.53|2098.03|2110.94|2099.44|2111.04|2099.54|2109.53|2098.03|27
1735519550000|2024-12-30 00:45:50|2110.69|2099.19|2110.85|2099.35|2110.85|2099.35|2110.49|2098.99|18
1735519560000|2024-12-30 00:46:00|2110.84|2099.34|2113.44|2101.94|2113.47|2101.97|2110.84|2099.34|16
1735519570000|2024-12-30 00:46:10|2113.26|2101.76|2113.3|2101.8|2114|2102.5|2113.26|2101.76|25
1735519580000|2024-12-30 00:46:20|2113.24|2101.74|2112.66|2101.16|2113.69|2102.19|2112.61|2101.11|28
1735519590000|2024-12-30 00:46:30|2112.68|2101.18|2113.58|2102.08|2113.58|2102.08|2112.35|2100.85|23
1735519600000|2024-12-30 00:46:40|2113.61|2102.11|2113.12|2101.62|2113.74|2102.24|2112.98|2101.48|26
1735519610000|2024-12-30 00:46:50|2113.04|2101.54|2112.25|2100.75|2113.12|2101.62|2111.84|2100.34|21
1735519620000|2024-12-30 00:47:00|2112.14|2100.64|2112.03|2100.53|2112.7|2101.2|2111.43|2099.93|21
1735519630000|2024-12-30 00:47:10|2112|2100.5|2111.79|2100.29|2112.14|2100.64|2111.01|2099.51|19
1735519640000|2024-12-30 00:47:20|2111.84|2100.34|2111.73|2100.23|2112.36|2100.86|2111.73|2100.23|16
1735519650000|2024-12-30 00:47:30|2111.7|2100.2|2112.02|2100.52|2112.25|2100.75|2111.7|2100.2|22
1735519660000|2024-12-30 00:47:40|2112.07|2100.57|2112.23|2100.73|2112.4|2100.9|2111.75|2100.25|24
1735519670000|2024-12-30 00:47:50|2112.19|2100.69|2112.1|2100.6|2112.2|2100.7|2111.74|2100.24|16
1735519680000|2024-12-30 00:48:00|2112.09|2100.59|2112.67|2101.17|2112.67|2101.17|2111.88|2100.38|25
1735519690000|2024-12-30 00:48:10|2112.54|2101.04|2113.77|2102.27|2113.77|2102.27|2112.54|2101.04|22
1735519700000|2024-12-30 00:48:20|2113.79|2102.29|2113.34|2101.84|2114.19|2102.69|2113.13|2101.63|21
1735519710000|2024-12-30 00:48:30|2113.32|2101.82|2114.02|2102.52|2114.04|2102.54|2113.32|2101.82|22
1735519720000|2024-12-30 00:48:40|2114.01|2102.51|2113.82|2102.32|2114.01|2102.51|2113.76|2102.26|20
1735519730000|2024-12-30 00:48:50|2113.7|2102.2|2113.04|2101.54|2113.7|2102.2|2112.93|2101.43|26
1735519740000|2024-12-30 00:49:00|2112.98|2101.48|2114.12|2102.62|2114.2|2102.7|2112.97|2101.47|13
1735519750000|2024-12-30 00:49:10|2114.15|2102.65|2114.28|2102.78|2114.84|2103.34|2114.15|2102.65|19
1735519760000|2024-12-30 00:49:20|2114.38|2102.88|2115.18|2103.68|2115.19|2103.69|2114.26|2102.76|24
1735519770000|2024-12-30 00:49:30|2115.2|2103.7|2116.14|2104.64|2116.25|2104.75|2115.2|2103.7|23
1735519780000|2024-12-30 00:49:40|2116.24|2104.74|2116.17|2104.67|2116.69|2105.19|2115.96|2104.46|23
1735519790000|2024-12-30 00:49:50|2116.06|2104.56|2116.03|2104.53|2116.35|2104.85|2116.03|2104.53|19
1735519800000|2024-12-30 00:50:00|2116.01|2104.51|2115.7|2104.2|2116.18|2104.68|2115.64|2104.14|19
1735519810000|2024-12-30 00:50:10|2115.71|2104.21|2115.14|2103.64|2115.79|2104.29|2114.97|2103.47|24
1735519820000|2024-12-30 00:50:20|2115.36|2103.86|2115.07|2103.57|2116.35|2104.85|2115.07|2103.57|19
1735519830000|2024-12-30 00:50:30|2115.14|2103.64|2115.58|2104.08|2115.65|2104.15|2115.14|2103.64|23
1735519840000|2024-12-30 00:50:40|2116.01|2104.51|2117.7|2106.2|2117.7|2106.2|2115.61|2104.11|25
1735519850000|2024-12-30 00:50:50|2117.78|2106.28|2118.01|2106.51|2118.1|2106.6|2117.61|2106.11|17
1735519860000|2024-12-30 00:51:00|2117.96|2106.46|2118.72|2107.22|2118.88|2107.38|2117.76|2106.26|21
1735519870000|2024-12-30 00:51:10|2118.62|2107.12|2119.76|2108.26|2119.89|2108.39|2118.56|2107.06|25
1735519880000|2024-12-30 00:51:20|2119.84|2108.34|2120|2108.5|2120|2108.5|2119.76|2108.26|8
1735519900000|2024-12-30 00:51:40|2121.14|2109.64|2123.85|2112.35|2123.85|2112.35|2121.14|2109.64|20
1735519910000|2024-12-30 00:51:50|2123.88|2112.38|2124.7|2113.2|2124.87|2113.37|2123.85|2112.35|25
1735519920000|2024-12-30 00:52:00|2124.59|2113.09|2131.35|2119.85|2131.86|2120.36|2124.59|2113.09|32
1735519930000|2024-12-30 00:52:10|2131.66|2120.16|2135.27|2123.77|2135.27|2123.77|2130.85|2119.35|32
1735519940000|2024-12-30 00:52:20|2135.45|2123.95|2133.04|2121.54|2135.45|2123.95|2132.82|2121.32|25
1735519950000|2024-12-30 00:52:30|2132.92|2121.42|2134.09|2122.59|2134.18|2122.68|2132.89|2121.39|18
1735519960000|2024-12-30 00:52:40|2133.99|2122.49|2134.92|2123.42|2134.92|2123.42|2133.47|2121.97|28
1735519970000|2024-12-30 00:52:50|2134.73|2123.23|2133.85|2122.35|2134.96|2123.46|2133.77|2122.27|26
1735519980000|2024-12-30 00:53:00|2133.87|2122.37|2134.53|2123.03|2135.01|2123.51|2133.82|2122.32|20
1735519990000|2024-12-30 00:53:10|2134.48|2122.98|2132.76|2121.26|2134.48|2122.98|2132.32|2120.82|28
1735520000000|2024-12-30 00:53:20|2132.59|2121.09|2132.89|2121.39|2134.12|2122.62|2132.55|2121.05|27
1735520010000|2024-12-30 00:53:30|2132.53|2121.03|2129.68|2118.18|2132.61|2121.11|2129.68|2118.18|28
1735520020000|2024-12-30 00:53:40|2129.58|2118.08|2130.2|2118.7|2130.26|2118.76|2128.49|2116.99|24
1735520030000|2024-12-30 00:53:50|2130.06|2118.56|2130.08|2118.58|2130.43|2118.93|2129.72|2118.22|25
1735520040000|2024-12-30 00:54:00|2129.94|2118.44|2129.29|2117.79|2130.58|2119.08|2129.29|2117.79|25
1735520050000|2024-12-30 00:54:10|2128.52|2117.02|2129.94|2118.44|2130.42|2118.92|2128.39|2116.89|35
1735520060000|2024-12-30 00:54:20|2129.66|2118.16|2127.5|2116|2129.66|2118.16|2127.41|2115.91|30
1735520070000|2024-12-30 00:54:30|2127.51|2116.01|2128.57|2117.07|2128.73|2117.23|2127.46|2115.96|24
1735520080000|2024-12-30 00:54:40|2128.51|2117.01|2127.98|2116.48|2128.51|2117.01|2127.74|2116.24|25
1735520090000|2024-12-30 00:54:50|2127.87|2116.37|2127.04|2115.54|2127.87|2116.37|2126.87|2115.37|24
1735520100000|2024-12-30 00:55:00|2126.81|2115.31|2126.59|2115.09|2127.56|2116.06|2126.36|2114.86|32
1735520110000|2024-12-30 00:55:10|2126.76|2115.26|2127.04|2115.54|2127.65|2116.15|2126.76|2115.26|18
1735520120000|2024-12-30 00:55:20|2127.08|2115.58|2125.74|2114.24|2127.08|2115.58|2125.68|2114.18|21
1735520130000|2024-12-30 00:55:30|2125.85|2114.35|2127.19|2115.69|2127.19|2115.69|2125.85|2114.35|23
1735520140000|2024-12-30 00:55:40|2126.65|2115.15|2125.79|2114.29|2126.75|2115.25|2125.67|2114.17|21
1735520150000|2024-12-30 00:55:50|2125.82|2114.32|2126.65|2115.15|2126.75|2115.25|2125.52|2114.02|25
1735520160000|2024-12-30 00:56:00|2126.7|2115.2|2127.18|2115.68|2127.8|2116.3|2125.88|2114.38|24
1735520170000|2024-12-30 00:56:10|2127.08|2115.58|2126.44|2114.94|2127.27|2115.77|2126.44|2114.94|27
1735520180000|2024-12-30 00:56:20|2126.16|2114.66|2125.44|2113.94|2126.16|2114.66|2125.39|2113.89|29
1735520190000|2024-12-30 00:56:30|2125.43|2113.93|2124.2|2112.7|2125.43|2113.93|2124.16|2112.66|26
1735520200000|2024-12-30 00:56:40|2124.1|2112.6|2124.13|2112.63|2124.51|2113.01|2123.56|2112.06|27
1735520210000|2024-12-30 00:56:50|2124.09|2112.59|2125.54|2114.04|2125.54|2114.04|2123.78|2112.28|27
1735520220000|2024-12-30 00:57:00|2125.33|2113.83|2123.98|2112.48|2125.33|2113.83|2123.98|2112.48|24
1735520230000|2024-12-30 00:57:10|2124.09|2112.59|2123.38|2111.88|2124.09|2112.59|2123.07|2111.57|27
1735520240000|2024-12-30 00:57:20|2123.49|2111.99|2123.07|2111.57|2123.71|2112.21|2122.77|2111.27|24
1735520250000|2024-12-30 00:57:30|2123.59|2112.09|2123.62|2112.12|2124.42|2112.92|2123.57|2112.07|28
1735520260000|2024-12-30 00:57:40|2123.42|2111.92|2123.15|2111.65|2123.42|2111.92|2122.62|2111.12|25
1735520270000|2024-12-30 00:57:50|2123.2|2111.7|2123.11|2111.61|2123.32|2111.82|2122.74|2111.24|25
1735520280000|2024-12-30 00:58:00|2122.98|2111.48|2123.47|2111.97|2124.15|2112.65|2122.77|2111.27|26
1735520290000|2024-12-30 00:58:10|2123.5|2112|2123.5|2112|2123.83|2112.33|2123.29|2111.79|26
1735520300000|2024-12-30 00:58:20|2123.47|2111.97|2123.92|2112.42|2124.49|2112.99|2123.47|2111.97|31
1735520310000|2024-12-30 00:58:30|2123.79|2112.29|2124.44|2112.94|2124.63|2113.13|2123.77|2112.27|31
1735520320000|2024-12-30 00:58:40|2124.5|2113|2123.9|2112.4|2124.57|2113.07|2123.79|2112.29|26
1735520330000|2024-12-30 00:58:50|2123.79|2112.29|2123.81|2112.31|2123.9|2112.4|2123.49|2111.99|24
1735520340000|2024-12-30 00:59:00|2123.84|2112.34|2123.85|2112.35|2123.85|2112.35|2123.81|2112.31|7
1735520350000|2024-12-30 00:59:10|2123.81|2112.31|2123.81|2112.31|2123.81|2112.31|2123.77|2112.27|12
1735520360000|2024-12-30 00:59:20|2123.8|2112.3|2123.85|2112.35|2123.85|2112.35|2123.8|2112.3|5
1735520370000|2024-12-30 00:59:30|2123.81|2112.31|2123.77|2112.27|2123.81|2112.31|2123.77|2112.27|11
1735520380000|2024-12-30 00:59:40|2123.81|2112.31|2123.79|2112.29|2123.82|2112.32|2123.77|2112.27|13
1735520390000|2024-12-30 00:59:50|2123.81|2112.31|2123.85|2112.35|2123.85|2112.35|2123.8|2112.3|8
1735520400000|2024-12-30 01:00:00|2123.83|2112.33|2127.19|2115.69|2127.19|2115.69|2123.83|2112.33|20
1735520410000|2024-12-30 01:00:10|2127.21|2115.71|2124.88|2113.38|2127.72|2116.22|2124.64|2113.14|31
1735520420000|2024-12-30 01:00:20|2125.22|2113.72|2125.76|2114.26|2126.37|2114.87|2125.22|2113.72|35
1735520430000|2024-12-30 01:00:30|2125.95|2114.45|2126.08|2114.58|2126.76|2115.26|2125.4|2113.9|21
1735520440000|2024-12-30 01:00:40|2126.1|2114.6|2127.68|2116.18|2127.89|2116.39|2126.1|2114.6|17
1735520450000|2024-12-30 01:00:50|2127.65|2116.15|2127.22|2115.72|2127.65|2116.15|2126.6|2115.1|22
1735520460000|2024-12-30 01:01:00|2127.23|2115.73|2130.9|2119.4|2130.9|2119.4|2127.23|2115.73|30
1735520470000|2024-12-30 01:01:10|2131.02|2119.52|2129.68|2118.18|2131.02|2119.52|2129.52|2118.02|30
1735520480000|2024-12-30 01:01:20|2129.79|2118.29|2129.21|2117.71|2129.92|2118.42|2129.21|2117.71|21
1735520490000|2024-12-30 01:01:30|2129.17|2117.67|2127.9|2116.4|2129.22|2117.72|2127.73|2116.23|12
1735520500000|2024-12-30 01:01:40|2127.69|2116.19|2127.73|2116.23|2127.8|2116.3|2126.85|2115.35|29
1735520510000|2024-12-30 01:01:50|2127.84|2116.34|2128.9|2117.4|2128.97|2117.47|2127.72|2116.22|23
1735520520000|2024-12-30 01:02:00|2128.7|2117.2|2131.5|2120|2131.5|2120|2128.66|2117.16|24
1735520530000|2024-12-30 01:02:10|2131.61|2120.11|2133.59|2122.09|2133.7|2122.2|2131.61|2120.11|20
1735520540000|2024-12-30 01:02:20|2133.81|2122.31|2135.07|2123.57|2135.07|2123.57|2133.81|2122.31|19
1735520550000|2024-12-30 01:02:30|2135.26|2123.76|2137.48|2125.98|2137.48|2125.98|2135.26|2123.76|10
1735520560000|2024-12-30 01:02:40|2137.39|2125.89|2137.09|2125.59|2137.39|2125.89|2136.44|2124.94|28
1735520570000|2024-12-30 01:02:50|2137.42|2125.92|2136.25|2124.75|2137.48|2125.98|2136.17|2124.67|26
1735520580000|2024-12-30 01:03:00|2136.19|2124.69|2135.95|2124.45|2136.39|2124.89|2135.48|2123.98|20
1735520590000|2024-12-30 01:03:10|2135.41|2123.91|2131.25|2119.75|2135.41|2123.91|2130.93|2119.43|30
1735520600000|2024-12-30 01:03:20|2131.15|2119.65|2132.21|2120.71|2132.21|2120.71|2130.76|2119.26|27
1735520610000|2024-12-30 01:03:30|2132.33|2120.83|2132.52|2121.02|2132.52|2121.02|2131.88|2120.38|17
1735520620000|2024-12-30 01:03:40|2132.56|2121.06|2133.54|2122.04|2133.67|2122.17|2132.56|2121.06|26
1735520630000|2024-12-30 01:03:50|2133.5|2122|2132.3|2120.8|2133.5|2122|2132.3|2120.8|17
1735520640000|2024-12-30 01:04:00|2132.09|2120.59|2130.11|2118.61|2132.09|2120.59|2130.11|2118.61|8
1735520650000|2024-12-30 01:04:10|2130.85|2119.35|2127.85|2116.35|2130.86|2119.36|2127.74|2116.24|33
1735520660000|2024-12-30 01:04:20|2127.93|2116.43|2127.9|2116.4|2128.41|2116.91|2127.78|2116.28|23
1735520670000|2024-12-30 01:04:30|2127.87|2116.37|2128.07|2116.57|2128.17|2116.67|2127.65|2116.15|28
1735520680000|2024-12-30 01:04:40|2128.42|2116.92|2126.83|2115.33|2128.45|2116.95|2126.82|2115.32|18
1735520690000|2024-12-30 01:04:50|2126.91|2115.41|2126.95|2115.45|2127.47|2115.97|2125.92|2114.42|30
1735520700000|2024-12-30 01:05:00|2126.96|2115.46|2125.77|2114.27|2128.11|2116.61|2125.77|2114.27|24
1735520710000|2024-12-30 01:05:10|2125.76|2114.26|2124.88|2113.38|2125.89|2114.39|2124.65|2113.15|24
1735520720000|2024-12-30 01:05:20|2124.89|2113.39|2124.72|2113.22|2125.18|2113.68|2124.72|2113.22|21
1735520730000|2024-12-30 01:05:30|2124.71|2113.21|2126.6|2115.1|2127.38|2115.88|2124.68|2113.18|19
1735520740000|2024-12-30 01:05:40|2126.78|2115.28|2127.93|2116.43|2128.32|2116.82|2126.78|2115.28|25
1735520750000|2024-12-30 01:05:50|2128.06|2116.56|2128.46|2116.96|2128.46|2116.96|2128|2116.5|20
1735520760000|2024-12-30 01:06:00|2128.52|2117.02|2129.97|2118.47|2129.97|2118.47|2128.49|2116.99|22
1735520770000|2024-12-30 01:06:10|2130.51|2119.01|2131.96|2120.46|2132.25|2120.75|2130.51|2119.01|17
1735520780000|2024-12-30 01:06:20|2132.09|2120.59|2131.69|2120.19|2132.79|2121.29|2131.4|2119.9|26
1735520790000|2024-12-30 01:06:30|2131.5|2120|2132.7|2121.2|2132.7|2121.2|2131.38|2119.88|22
1735520800000|2024-12-30 01:06:40|2132.79|2121.29|2132.46|2120.96|2132.79|2121.29|2132.31|2120.81|22
1735520810000|2024-12-30 01:06:50|2132.47|2120.97|2132.75|2121.25|2132.75|2121.25|2132.32|2120.82|15
1735520820000|2024-12-30 01:07:00|2133.83|2122.33|2135.84|2124.34|2136.57|2125.07|2133.83|2122.33|27
1735520830000|2024-12-30 01:07:10|2135.85|2124.35|2136.92|2125.42|2136.92|2125.42|2135.48|2123.98|27
1735520840000|2024-12-30 01:07:20|2136.99|2125.49|2137.48|2125.98|2137.48|2125.98|2136.08|2124.58|23
1735520850000|2024-12-30 01:07:30|2137.79|2126.29|2137.47|2125.97|2138.09|2126.59|2137.47|2125.97|21
1735520860000|2024-12-30 01:07:40|2137.36|2125.86|2137.24|2125.74|2137.49|2125.99|2136.72|2125.22|21
1735520870000|2024-12-30 01:07:50|2137.27|2125.77|2135.63|2124.13|2137.27|2125.77|2134.87|2123.37|31
1735520880000|2024-12-30 01:08:00|2135.51|2124.01|2135.62|2124.12|2136.54|2125.04|2135.51|2124.01|21
1735520890000|2024-12-30 01:08:10|2135.66|2124.16|2139.1|2127.6|2139.1|2127.6|2135.62|2124.12|13
1735520900000|2024-12-30 01:08:20|2139.48|2127.98|2140.01|2128.51|2140.01|2128.51|2139.48|2127.98|2
1735520910000|2024-12-30 01:08:30|2139.97|2128.47|2139.96|2128.46|2140.01|2128.51|2139.85|2128.35|4
1735520920000|2024-12-30 01:08:40|2140.01|2128.51|2138.22|2126.72|2140.01|2128.51|2138.22|2126.72|17
1735520930000|2024-12-30 01:08:50|2138.35|2126.85|2136.08|2124.58|2138.35|2126.85|2135.99|2124.49|6
1735520940000|2024-12-30 01:09:00|2135.87|2124.37|2135.35|2123.85|2136.16|2124.66|2134.99|2123.49|32
1735520950000|2024-12-30 01:09:10|2136.09|2124.59|2136.87|2125.37|2136.87|2125.37|2136.09|2124.59|28
1735520970000|2024-12-30 01:09:30|2137.55|2126.05|2137.73|2126.23|2138.22|2126.72|2137.41|2125.91|15
1735520980000|2024-12-30 01:09:40|2137.83|2126.33|2137.46|2125.96|2138.22|2126.72|2137.41|2125.91|12
1735520990000|2024-12-30 01:09:50|2137.45|2125.95|2134.89|2123.39|2137.48|2125.98|2134.73|2123.23|27
1735521000000|2024-12-30 01:10:00|2134.85|2123.35|2136.04|2124.54|2136.06|2124.56|2134.23|2122.73|35
1735521010000|2024-12-30 01:10:10|2135.94|2124.44|2134.58|2123.08|2136.26|2124.76|2134.4|2122.9|33
1735521020000|2024-12-30 01:10:20|2134.64|2123.14|2136.93|2125.43|2136.95|2125.45|2134.58|2123.08|36
1735521030000|2024-12-30 01:10:30|2137.03|2125.53|2137.63|2126.13|2137.63|2126.13|2136.81|2125.31|24
1735521040000|2024-12-30 01:10:40|2138.11|2126.61|2136.74|2125.24|2138.22|2126.72|2136.66|2125.16|29
1735521050000|2024-12-30 01:10:50|2136.73|2125.23|2137.65|2126.15|2137.68|2126.18|2135.97|2124.47|26
1735521060000|2024-12-30 01:11:00|2137.68|2126.18|2137.43|2125.93|2137.68|2126.18|2136.46|2124.96|22
1735521070000|2024-12-30 01:11:10|2137.38|2125.88|2137.15|2125.65|2137.44|2125.94|2135.17|2123.67|29
1735521080000|2024-12-30 01:11:20|2137.11|2125.61|2134.36|2122.86|2137.2|2125.7|2134.08|2122.58|26
1735521090000|2024-12-30 01:11:30|2134.26|2122.76|2133.26|2121.76|2134.38|2122.88|2133.26|2121.76|25
1735521100000|2024-12-30 01:11:40|2133.37|2121.87|2132.38|2120.88|2133.37|2121.87|2132.2|2120.7|22
1735521110000|2024-12-30 01:11:50|2132.31|2120.81|2132.58|2121.08|2132.87|2121.37|2132.2|2120.7|30
1735521120000|2024-12-30 01:12:00|2132.7|2121.2|2132.55|2121.05|2133.41|2121.91|2131.79|2120.29|24
1735521130000|2024-12-30 01:12:10|2132.51|2121.01|2132.16|2120.66|2132.55|2121.05|2131.37|2119.87|33
1735521140000|2024-12-30 01:12:20|2132.76|2121.26|2132.41|2120.91|2133.19|2121.69|2132.41|2120.91|27
1735521150000|2024-12-30 01:12:30|2132.57|2121.07|2133.6|2122.1|2133.6|2122.1|2132.5|2121|26
1735521160000|2024-12-30 01:12:40|2133.49|2121.99|2134.5|2123|2134.5|2123|2132.66|2121.16|28
1735521170000|2024-12-30 01:12:50|2134.39|2122.89|2134.48|2122.98|2135.63|2124.13|2134.39|2122.89|24
1735521180000|2024-12-30 01:13:00|2134.24|2122.74|2133.47|2121.97|2134.29|2122.79|2133.47|2121.97|24
1735521190000|2024-12-30 01:13:10|2133.6|2122.1|2133.52|2122.02|2133.64|2122.14|2133.45|2121.95|24
1735521200000|2024-12-30 01:13:20|2133.48|2121.98|2132.68|2121.18|2133.48|2121.98|2132.48|2120.98|24
1735521210000|2024-12-30 01:13:30|2132.64|2121.14|2131.88|2120.38|2132.81|2121.31|2131.82|2120.32|23
1735521220000|2024-12-30 01:13:40|2132.01|2120.51|2130.11|2118.61|2132.01|2120.51|2129.99|2118.49|30
1735521230000|2024-12-30 01:13:50|2130.07|2118.57|2130.88|2119.38|2130.88|2119.38|2129.86|2118.36|18
1735521240000|2024-12-30 01:14:00|2130.71|2119.21|2130.32|2118.82|2130.83|2119.33|2130.04|2118.54|24
1735521250000|2024-12-30 01:14:10|2130.28|2118.78|2130.27|2118.77|2130.35|2118.85|2129.86|2118.36|18
1735521260000|2024-12-30 01:14:20|2130.35|2118.85|2130.23|2118.73|2130.35|2118.85|2130.23|2118.73|11
1735521270000|2024-12-30 01:14:30|2130.29|2118.79|2130.35|2118.85|2130.35|2118.85|2130.23|2118.73|15
1735521300000|2024-12-30 01:15:00|2130.34|2118.84|2133.74|2122.24|2133.8|2122.3|2130.29|2118.79|18
1735521310000|2024-12-30 01:15:10|2134.01|2122.51|2134.94|2123.44|2135.13|2123.63|2133.02|2121.52|30
1735521320000|2024-12-30 01:15:20|2134.69|2123.19|2136.01|2124.51|2136.71|2125.21|2134.69|2123.19|27
1735521330000|2024-12-30 01:15:30|2136.04|2124.54|2133.3|2121.8|2136.04|2124.54|2132.93|2121.43|29
1735521340000|2024-12-30 01:15:40|2133.27|2121.77|2133.35|2121.85|2133.35|2121.85|2132.29|2120.79|17
1735521350000|2024-12-30 01:15:50|2133.34|2121.84|2134.74|2123.24|2134.97|2123.47|2133.34|2121.84|12
1735521360000|2024-12-30 01:16:00|2134.85|2123.35|2133.03|2121.53|2134.85|2123.35|2132.97|2121.47|26
1735521370000|2024-12-30 01:16:10|2132.91|2121.41|2133.16|2121.66|2133.85|2122.35|2132.33|2120.83|24
1735521380000|2024-12-30 01:16:20|2133.07|2121.57|2134.81|2123.31|2134.81|2123.31|2132.23|2120.73|24
1735521390000|2024-12-30 01:16:30|2134.69|2123.19|2138.17|2126.67|2138.17|2126.67|2134.69|2123.19|27
1735521400000|2024-12-30 01:16:40|2138.39|2126.89|2138.75|2127.25|2139.36|2127.86|2137.97|2126.47|26
1735521410000|2024-12-30 01:16:50|2139.43|2127.93|2139.57|2128.07|2139.92|2128.42|2139.22|2127.72|21
1735521420000|2024-12-30 01:17:00|2139.53|2128.03|2140.01|2128.51|2140.01|2128.51|2139.53|2128.03|11
1735521430000|2024-12-30 01:17:10|2140.24|2128.74|2142.11|2130.61|2142.16|2130.66|2140.24|2128.74|6
1735521440000|2024-12-30 01:17:20|2142.17|2130.67|2141.77|2130.27|2142.17|2130.67|2140.39|2128.89|26
1735521450000|2024-12-30 01:17:30|2141.88|2130.38|2141.82|2130.32|2142.12|2130.62|2141.35|2129.85|30
1735521460000|2024-12-30 01:17:40|2141.76|2130.26|2142.18|2130.68|2142.18|2130.68|2141.4|2129.9|16
1735521470000|2024-12-30 01:17:50|2142.01|2130.51|2142.18|2130.68|2142.18|2130.68|2141.49|2129.99|12
1735521480000|2024-12-30 01:18:00|2142.76|2131.26|2143.74|2132.24|2143.74|2132.24|2142.76|2131.26|4
1735521500000|2024-12-30 01:18:20|2143.63|2132.13|2143.66|2132.16|2143.71|2132.21|2143.27|2131.77|18
1735521510000|2024-12-30 01:18:30|2143.74|2132.24|2144.46|2132.96|2144.46|2132.96|2143.72|2132.22|5
1735521520000|2024-12-30 01:18:40|2144.58|2133.08|2144.99|2133.49|2144.99|2133.49|2144.58|2133.08|3
1735521530000|2024-12-30 01:18:50|2145.65|2134.15|2147.4|2135.9|2147.4|2135.9|2145.65|2134.15|10
1735521540000|2024-12-30 01:19:00|2147.92|2136.42|2149.4|2137.9|2149.4|2137.9|2147.92|2136.42|8
1735521550000|2024-12-30 01:19:10|2149.43|2137.93|2151.02|2139.52|2151.02|2139.52|2149.43|2137.93|17
1735521560000|2024-12-30 01:19:20|2150.96|2139.46|2149.18|2137.68|2150.96|2139.46|2149.18|2137.68|10
1735521570000|2024-12-30 01:19:30|2148.85|2137.35|2151.02|2139.52|2151.02|2139.52|2148.85|2137.35|16
1735521580000|2024-12-30 01:19:40|2152.28|2140.78|2152.52|2141.02|2152.52|2141.02|2152.28|2140.78|11
1735521590000|2024-12-30 01:19:50|2152.49|2140.99|2152.65|2141.15|2152.65|2141.15|2152.45|2140.95|19
1735521600000|2024-12-30 01:20:00|2152.71|2141.21|2153.98|2142.48|2153.98|2142.48|2152.7|2141.2|13
1735521610000|2024-12-30 01:20:10|2154.03|2142.53|2153.44|2141.94|2154.03|2142.53|2153.25|2141.75|22
1735521620000|2024-12-30 01:20:20|2153.49|2141.99|2155.1|2143.6|2155.13|2143.63|2153.48|2141.98|32
1735521630000|2024-12-30 01:20:30|2155.13|2143.63|2156.69|2145.19|2156.9|2145.4|2154.93|2143.43|22
1735521640000|2024-12-30 01:20:40|2156.68|2145.18|2156.63|2145.13|2156.79|2145.29|2155.93|2144.43|33
1735521650000|2024-12-30 01:20:50|2156.71|2145.21|2156.34|2144.84|2156.94|2145.44|2156.18|2144.68|22
1735521660000|2024-12-30 01:21:00|2156.64|2145.14|2156.42|2144.92|2157.32|2145.82|2156.06|2144.56|20
1735521670000|2024-12-30 01:21:10|2156.21|2144.71|2154.49|2142.99|2157.17|2145.67|2154.43|2142.93|31
1735521680000|2024-12-30 01:21:20|2154.1|2142.6|2156.39|2144.89|2156.39|2144.89|2153.18|2141.68|29
1735521690000|2024-12-30 01:21:30|2156.4|2144.9|2157.94|2146.44|2157.94|2146.44|2156.4|2144.9|15
1735521700000|2024-12-30 01:21:40|2158.27|2146.77|2161.06|2149.56|2161.91|2150.41|2158.27|2146.77|21
1735521710000|2024-12-30 01:21:50|2161.23|2149.73|2161.84|2150.34|2161.95|2150.45|2160.41|2148.91|36
1735521720000|2024-12-30 01:22:00|2161.85|2150.35|2162.57|2151.07|2162.57|2151.07|2161.83|2150.33|17
1735521730000|2024-12-30 01:22:10|2162.7|2151.2|2163.77|2152.27|2163.77|2152.27|2162.7|2151.2|5
1735521740000|2024-12-30 01:22:20|2164.59|2153.09|2165.73|2154.23|2165.73|2154.23|2164.59|2153.09|9
1735521770000|2024-12-30 01:22:50|2165.59|2154.09|2162.49|2150.99|2165.59|2154.09|2161.89|2150.39|32
1735521780000|2024-12-30 01:23:00|2161.82|2150.32|2161.07|2149.57|2163.02|2151.52|2161.02|2149.52|38
1735521790000|2024-12-30 01:23:10|2161.19|2149.69|2160.6|2149.1|2161.87|2150.37|2160.6|2149.1|30
1735521800000|2024-12-30 01:23:20|2160.78|2149.28|2161.06|2149.56|2161.74|2150.24|2160.57|2149.07|24
1735521810000|2024-12-30 01:23:30|2161.05|2149.55|2161.17|2149.67|2161.57|2150.07|2160.63|2149.13|28
1735521820000|2024-12-30 01:23:40|2161.35|2149.85|2163.12|2151.62|2163.12|2151.62|2161.35|2149.85|9
1735521830000|2024-12-30 01:23:50|2162.98|2151.48|2163.12|2151.62|2163.12|2151.62|2162.98|2151.48|4
1735521840000|2024-12-30 01:24:00|2163|2151.5|2163.49|2151.99|2163.49|2151.99|2163|2151.5|7
1735521850000|2024-12-30 01:24:10|2163.44|2151.94|2163.12|2151.62|2163.44|2151.94|2163.12|2151.62|8
1735521860000|2024-12-30 01:24:20|2162.07|2150.57|2159.82|2148.32|2162.07|2150.57|2158.71|2147.21|26
1735521870000|2024-12-30 01:24:30|2159.93|2148.43|2159.92|2148.42|2160.22|2148.72|2158.73|2147.23|34
1735521880000|2024-12-30 01:24:40|2159.94|2148.44|2158.5|2147|2159.94|2148.44|2158.48|2146.98|34
1735521890000|2024-12-30 01:24:50|2158.61|2147.11|2160.26|2148.76|2160.85|2149.35|2158.61|2147.11|28
1735521900000|2024-12-30 01:25:00|2159.77|2148.27|2155.69|2144.19|2160.04|2148.54|2155.69|2144.19|27
1735521910000|2024-12-30 01:25:10|2155.63|2144.13|2153.29|2141.79|2155.63|2144.13|2153.29|2141.79|18
1735521920000|2024-12-30 01:25:20|2153.14|2141.64|2155.15|2143.65|2155.51|2144.01|2152.68|2141.18|32
1735521930000|2024-12-30 01:25:30|2155.45|2143.95|2157.53|2146.03|2158.39|2146.89|2155.45|2143.95|34
1735521940000|2024-12-30 01:25:40|2157.69|2146.19|2156.26|2144.76|2157.69|2146.19|2155.14|2143.64|24
1735521950000|2024-12-30 01:25:50|2156.27|2144.77|2156.85|2145.35|2156.98|2145.48|2156.27|2144.77|22
1735521960000|2024-12-30 01:26:00|2156.69|2145.19|2156.45|2144.95|2156.69|2145.19|2155.07|2143.57|31
1735521970000|2024-12-30 01:26:10|2156.16|2144.66|2158.08|2146.58|2158.08|2146.58|2155.99|2144.49|21
1735521980000|2024-12-30 01:26:20|2158.26|2146.76|2159.2|2147.7|2160.31|2148.81|2158.26|2146.76|34
1735521990000|2024-12-30 01:26:30|2159.14|2147.64|2163.38|2151.88|2163.38|2151.88|2159.14|2147.64|18
1735522000000|2024-12-30 01:26:40|2163.43|2151.93|2163.95|2152.45|2163.95|2152.45|2163.43|2151.93|2
1735522010000|2024-12-30 01:26:50|2164.94|2153.44|2166.97|2155.47|2166.97|2155.47|2164.94|2153.44|7
1735522020000|2024-12-30 01:27:00|2167.17|2155.67|2167.9|2156.4|2168.9|2157.4|2167.17|2155.67|27
1735522030000|2024-12-30 01:27:10|2167.2|2155.7|2166.67|2155.17|2168.24|2156.74|2166.15|2154.65|35
1735522040000|2024-12-30 01:27:20|2166.61|2155.11|2165.04|2153.54|2167.07|2155.57|2164.62|2153.12|24
1735522050000|2024-12-30 01:27:30|2165.6|2154.1|2165.99|2154.49|2166.25|2154.75|2165.6|2154.1|27
1735522060000|2024-12-30 01:27:40|2166.28|2154.78|2167.07|2155.57|2167.61|2156.11|2165.73|2154.23|25
1735522070000|2024-12-30 01:27:50|2166.75|2155.25|2167.63|2156.13|2168.19|2156.69|2165.71|2154.21|18
1735522080000|2024-12-30 01:28:00|2167.64|2156.14|2168.05|2156.55|2168.25|2156.75|2167.48|2155.98|20
1735522090000|2024-12-30 01:28:10|2167.76|2156.26|2168.78|2157.28|2168.9|2157.4|2167.76|2156.26|17
1735522100000|2024-12-30 01:28:20|2168.89|2157.39|2169.61|2158.11|2170.01|2158.51|2168.78|2157.28|22
1735522110000|2024-12-30 01:28:30|2169.5|2158|2168.82|2157.32|2169.5|2158|2167.86|2156.36|21
1735522120000|2024-12-30 01:28:40|2168.81|2157.31|2170.25|2158.75|2170.25|2158.75|2168.81|2157.31|13
1735522130000|2024-12-30 01:28:50|2170.78|2159.28|2170.79|2159.29|2171.04|2159.54|2170.13|2158.63|25
1735522140000|2024-12-30 01:29:00|2170.95|2159.45|2168.89|2157.39|2171.41|2159.91|2168.63|2157.13|33
1735522150000|2024-12-30 01:29:10|2169.18|2157.68|2171.21|2159.71|2171.28|2159.78|2169.18|2157.68|21
1735522160000|2024-12-30 01:29:20|2171.26|2159.76|2173.92|2162.42|2173.92|2162.42|2171.26|2159.76|12
1735522170000|2024-12-30 01:29:30|2173.81|2162.31|2171.9|2160.4|2173.81|2162.31|2171.64|2160.14|19
1735522180000|2024-12-30 01:29:40|2171.85|2160.35|2171.06|2159.56|2173.37|2161.87|2170.54|2159.04|37
1735522190000|2024-12-30 01:29:50|2171.23|2159.73|2173.3|2161.8|2173.45|2161.95|2170.89|2159.39|26
1735522200000|2024-12-30 01:30:00|2173.34|2161.84|2170.67|2159.17|2173.66|2162.16|2170.67|2159.17|25
1735522210000|2024-12-30 01:30:10|2170.66|2159.16|2168.38|2156.88|2170.66|2159.16|2168.13|2156.63|25
1735522220000|2024-12-30 01:30:20|2168.24|2156.74|2170.58|2159.08|2170.58|2159.08|2167.58|2156.08|27
1735522230000|2024-12-30 01:30:30|2170.8|2159.3|2172.85|2161.35|2173.31|2161.81|2170.8|2159.3|20
1735522240000|2024-12-30 01:30:40|2172.84|2161.34|2173.2|2161.7|2173.52|2162.02|2172.05|2160.55|27
1735522250000|2024-12-30 01:30:50|2173.21|2161.71|2174.68|2163.18|2174.73|2163.23|2172.06|2160.56|24
1735522260000|2024-12-30 01:31:00|2174.4|2162.9|2173.93|2162.43|2175.57|2164.07|2173.88|2162.38|23
1735522270000|2024-12-30 01:31:10|2174.3|2162.8|2173.41|2161.91|2174.3|2162.8|2171.43|2159.93|34
1735522280000|2024-12-30 01:31:20|2172.65|2161.15|2172.12|2160.62|2173.74|2162.24|2172.12|2160.62|21
1735522290000|2024-12-30 01:31:30|2172.46|2160.96|2172.46|2160.96|2173.45|2161.95|2172.12|2160.62|24
1735522300000|2024-12-30 01:31:40|2172.54|2161.04|2170.68|2159.18|2172.92|2161.42|2169.61|2158.11|20
1735522310000|2024-12-30 01:31:50|2170.55|2159.05|2171.27|2159.77|2171.27|2159.77|2169.79|2158.29|16
1735522320000|2024-12-30 01:32:00|2170.95|2159.45|2170.8|2159.3|2171.27|2159.77|2170.8|2159.3|5
1735522330000|2024-12-30 01:32:10|2170.31|2158.81|2168.83|2157.33|2170.53|2159.03|2168.77|2157.27|34
1735522340000|2024-12-30 01:32:20|2168.94|2157.44|2166.39|2154.89|2169.07|2157.57|2165.85|2154.35|35
1735522350000|2024-12-30 01:32:30|2166.13|2154.63|2166.22|2154.72|2166.39|2154.89|2165.18|2153.68|29
1735522360000|2024-12-30 01:32:40|2166.04|2154.54|2169.27|2157.77|2169.27|2157.77|2165.35|2153.85|28
1735522370000|2024-12-30 01:32:50|2169.22|2157.72|2168|2156.5|2169.74|2158.24|2168|2156.5|33
1735522380000|2024-12-30 01:33:00|2167.77|2156.27|2166.3|2154.8|2167.77|2156.27|2165.78|2154.28|23
1735522390000|2024-12-30 01:33:10|2166.18|2154.68|2166.52|2155.02|2166.52|2155.02|2164.79|2153.29|31
1735522400000|2024-12-30 01:33:20|2166.73|2155.23|2166.3|2154.8|2166.88|2155.38|2166.3|2154.8|22
1735522410000|2024-12-30 01:33:30|2166.02|2154.52|2166|2154.5|2166.77|2155.27|2165.6|2154.1|24
1735522420000|2024-12-30 01:33:40|2165.68|2154.18|2165.5|2154|2165.96|2154.46|2164.01|2152.51|32
1735522430000|2024-12-30 01:33:50|2165.38|2153.88|2166.88|2155.38|2166.88|2155.38|2165.38|2153.88|13
1735522440000|2024-12-30 01:34:00|2166.98|2155.48|2168.21|2156.71|2169.74|2158.24|2166.98|2155.48|30
1735522450000|2024-12-30 01:34:10|2168.43|2156.93|2167.57|2156.07|2168.88|2157.38|2166.84|2155.34|24
1735522460000|2024-12-30 01:34:20|2167.46|2155.96|2165.93|2154.43|2167.69|2156.19|2165.92|2154.42|31
1735522470000|2024-12-30 01:34:30|2165.99|2154.49|2167.68|2156.18|2168.11|2156.61|2165.99|2154.49|27
1735522480000|2024-12-30 01:34:40|2167.77|2156.27|2166.54|2155.04|2167.77|2156.27|2166.54|2155.04|20
1735522490000|2024-12-30 01:34:50|2166.59|2155.09|2167.36|2155.86|2167.41|2155.91|2166.59|2155.09|10
1735522500000|2024-12-30 01:35:00|2167.35|2155.85|2166.9|2155.4|2167.41|2155.91|2166.35|2154.85|28
1735522510000|2024-12-30 01:35:10|2166.99|2155.49|2168.7|2157.2|2168.7|2157.2|2166.97|2155.47|13
1735522520000|2024-12-30 01:35:20|2168.84|2157.34|2167.56|2156.06|2168.99|2157.49|2167.56|2156.06|25
1735522530000|2024-12-30 01:35:30|2167.9|2156.4|2169.28|2157.78|2169.59|2158.09|2167.84|2156.34|24
1735522540000|2024-12-30 01:35:40|2169.34|2157.84|2168.44|2156.94|2169.72|2158.22|2168.38|2156.88|22
1735522550000|2024-12-30 01:35:50|2168.48|2156.98|2167.69|2156.19|2168.48|2156.98|2166.82|2155.32|22
1735522560000|2024-12-30 01:36:00|2167.82|2156.32|2167.15|2155.65|2169.61|2158.11|2165.62|2154.12|29
1735522570000|2024-12-30 01:36:10|2167.46|2155.96|2165.54|2154.04|2168.22|2156.72|2165.38|2153.88|22
1735522580000|2024-12-30 01:36:20|2166.74|2155.24|2169.1|2157.6|2169.1|2157.6|2166.07|2154.57|25
1735522590000|2024-12-30 01:36:30|2170.32|2158.82|2170.54|2159.04|2171.35|2159.85|2169.56|2158.06|25
1735522600000|2024-12-30 01:36:40|2170.55|2159.05|2171.83|2160.33|2171.83|2160.33|2170.55|2159.05|23
1735522610000|2024-12-30 01:36:50|2171.94|2160.44|2174.56|2163.06|2174.56|2163.06|2171.52|2160.02|29
1735522620000|2024-12-30 01:37:00|2174.77|2163.27|2177.7|2166.2|2177.92|2166.42|2174.77|2163.27|22
1735522630000|2024-12-30 01:37:10|2177.66|2166.16|2179.52|2168.02|2179.81|2168.31|2177.66|2166.16|20
1735522640000|2024-12-30 01:37:20|2179.31|2167.81|2178.16|2166.66|2179.31|2167.81|2176.88|2165.38|34
1735522650000|2024-12-30 01:37:30|2178.18|2166.68|2177.84|2166.34|2178.18|2166.68|2177.67|2166.17|21
1735522660000|2024-12-30 01:37:40|2177.98|2166.48|2178.64|2167.14|2178.64|2167.14|2177.12|2165.62|23
1735522670000|2024-12-30 01:37:50|2178.68|2167.18|2178.08|2166.58|2179.72|2168.22|2177.8|2166.3|23
1735522680000|2024-12-30 01:38:00|2178.31|2166.81|2178.46|2166.96|2179.19|2167.69|2178.28|2166.78|24
1735522690000|2024-12-30 01:38:10|2178.41|2166.91|2179.21|2167.71|2179.21|2167.71|2175.31|2163.81|24
1735522700000|2024-12-30 01:38:20|2178.78|2167.28|2179.81|2168.31|2179.81|2168.31|2178.78|2167.28|8
1735522710000|2024-12-30 01:38:30|2180.42|2168.92|2180.74|2169.24|2181.03|2169.53|2180.42|2168.92|4
1735522720000|2024-12-30 01:38:40|2180.71|2169.21|2181.34|2169.84|2181.34|2169.84|2180.71|2169.21|9
1735522730000|2024-12-30 01:38:50|2181.33|2169.83|2180.92|2169.42|2181.95|2170.45|2180.92|2169.42|22
1735522740000|2024-12-30 01:39:00|2180.7|2169.2|2178.68|2167.18|2180.7|2169.2|2177.83|2166.33|37
1735522750000|2024-12-30 01:39:10|2178.7|2167.2|2176.07|2164.57|2178.97|2167.47|2176.05|2164.55|24
1735522760000|2024-12-30 01:39:20|2176.24|2164.74|2174.21|2162.71|2176.35|2164.85|2174.1|2162.6|32
1735522770000|2024-12-30 01:39:30|2173.7|2162.2|2174.47|2162.97|2175.07|2163.57|2173.43|2161.93|22
1735522780000|2024-12-30 01:39:40|2174.4|2162.9|2171.28|2159.78|2174.4|2162.9|2171.28|2159.78|28
1735522790000|2024-12-30 01:39:50|2171.09|2159.59|2172.05|2160.55|2172.05|2160.55|2169.96|2158.46|26
1735522800000|2024-12-30 01:40:00|2172.29|2160.79|2170.91|2159.41|2172.29|2160.79|2170.47|2158.97|25
1735522810000|2024-12-30 01:40:10|2170.87|2159.37|2171.16|2159.66|2171.16|2159.66|2170.14|2158.64|25
1735522820000|2024-12-30 01:40:20|2171.14|2159.64|2169.84|2158.34|2171.14|2159.64|2169.53|2158.03|17
1735522830000|2024-12-30 01:40:30|2169.88|2158.38|2169.31|2157.81|2170.05|2158.55|2169.31|2157.81|13
1735522840000|2024-12-30 01:40:40|2169.3|2157.8|2169.96|2158.46|2170.05|2158.55|2169.23|2157.73|19
1735522850000|2024-12-30 01:40:50|2170.05|2158.55|2169.7|2158.2|2170.05|2158.55|2169.7|2158.2|3
1735522860000|2024-12-30 01:41:00|2169.99|2158.49|2169.89|2158.39|2170.05|2158.55|2169.8|2158.3|14
1735522870000|2024-12-30 01:41:10|2169.88|2158.38|2166.89|2155.39|2169.88|2158.38|2166.81|2155.31|30
1735522880000|2024-12-30 01:41:20|2167.07|2155.57|2165.75|2154.25|2167.07|2155.57|2165.75|2154.25|21
1735522890000|2024-12-30 01:41:30|2164.62|2153.12|2164.01|2152.51|2164.62|2153.12|2163.1|2151.6|15
1735522900000|2024-12-30 01:41:40|2164.12|2152.62|2165.42|2153.92|2165.51|2154.01|2164.12|2152.62|36
1735522910000|2024-12-30 01:41:50|2165.72|2154.22|2165.76|2154.26|2166.93|2155.43|2165.62|2154.12|30
1735522920000|2024-12-30 01:42:00|2165.75|2154.25|2164.29|2152.79|2166.16|2154.66|2164.29|2152.79|22
1735522930000|2024-12-30 01:42:10|2164.31|2152.81|2162.97|2151.47|2164.31|2152.81|2162.11|2150.61|24
1735522940000|2024-12-30 01:42:20|2162.98|2151.48|2163.04|2151.54|2163.14|2151.64|2161.85|2150.35|27
1735522950000|2024-12-30 01:42:30|2162.73|2151.23|2162.59|2151.09|2163.29|2151.79|2162.59|2151.09|21
1735522960000|2024-12-30 01:42:40|2162.87|2151.37|2164.75|2153.25|2164.9|2153.4|2162.87|2151.37|31
1735522970000|2024-12-30 01:42:50|2164.67|2153.17|2164.38|2152.88|2164.86|2153.36|2164.02|2152.52|27
1735522980000|2024-12-30 01:43:00|2164.4|2152.9|2162.07|2150.57|2165.03|2153.53|2162.07|2150.57|24
1735522990000|2024-12-30 01:43:10|2162.43|2150.93|2164.91|2153.41|2165|2153.5|2162.43|2150.93|30
1735523000000|2024-12-30 01:43:20|2164.97|2153.47|2166.92|2155.42|2167.42|2155.92|2163.71|2152.21|36
1735523010000|2024-12-30 01:43:30|2167.03|2155.53|2166.34|2154.84|2167.08|2155.58|2165.65|2154.15|25
1735523020000|2024-12-30 01:43:40|2166.67|2155.17|2164.57|2153.07|2166.78|2155.28|2164.57|2153.07|21
1735523030000|2024-12-30 01:43:50|2164.54|2153.04|2162.09|2150.59|2164.57|2153.07|2162.09|2150.59|29
1735523040000|2024-12-30 01:44:00|2162.1|2150.6|2160.69|2149.19|2162.13|2150.63|2160.55|2149.05|32
1735523050000|2024-12-30 01:44:10|2160.59|2149.09|2160.18|2148.68|2161.08|2149.58|2160.18|2148.68|18
1735523060000|2024-12-30 01:44:20|2160.32|2148.82|2160.18|2148.68|2161.21|2149.71|2160.18|2148.68|20
1735523070000|2024-12-30 01:44:30|2160.21|2148.71|2160.18|2148.68|2160.28|2148.78|2160.18|2148.68|8
1735523090000|2024-12-30 01:44:50|2160.42|2148.92|2160.66|2149.16|2161.52|2150.02|2160.18|2148.68|25
1735523100000|2024-12-30 01:45:00|2160.56|2149.06|2160.2|2148.7|2160.97|2149.47|2160.18|2148.68|29
1735523110000|2024-12-30 01:45:10|2160.18|2148.68|2156.54|2145.04|2160.18|2148.68|2156.54|2145.04|8
1735523120000|2024-12-30 01:45:20|2156.92|2145.42|2157.34|2145.84|2157.83|2146.33|2156.62|2145.12|15
1735523130000|2024-12-30 01:45:30|2156.94|2145.44|2156.61|2145.11|2156.94|2145.44|2156.54|2145.04|7
1735523140000|2024-12-30 01:45:40|2156.58|2145.08|2156.59|2145.09|2156.77|2145.27|2156.54|2145.04|7
1735523150000|2024-12-30 01:45:50|2156.61|2145.11|2156.61|2145.11|2156.61|2145.11|2156.61|2145.11|1
1735523160000|2024-12-30 01:46:00|2157.8|2146.3|2157.24|2145.74|2158.9|2147.4|2157.11|2145.61|23
1735523170000|2024-12-30 01:46:10|2157.14|2145.64|2156.54|2145.04|2157.41|2145.91|2156.54|2145.04|21
1735523180000|2024-12-30 01:46:20|2155.63|2144.13|2156.18|2144.68|2156.18|2144.68|2154.4|2142.9|17
1735523190000|2024-12-30 01:46:30|2156.35|2144.85|2154.72|2143.22|2156.9|2145.4|2154.72|2143.22|31
1735523200000|2024-12-30 01:46:40|2154.84|2143.34|2154.15|2142.65|2155.63|2144.13|2154.09|2142.59|33
1735523210000|2024-12-30 01:46:50|2154.16|2142.66|2152.53|2141.03|2154.2|2142.7|2152.53|2141.03|23
1735523220000|2024-12-30 01:47:00|2152.79|2141.29|2151.87|2140.37|2153.23|2141.73|2151.74|2140.24|23
1735523230000|2024-12-30 01:47:10|2152.12|2140.62|2151.67|2140.17|2152.3|2140.8|2151.57|2140.07|23
1735523240000|2024-12-30 01:47:20|2151.72|2140.22|2153.56|2142.06|2153.56|2142.06|2151.69|2140.19|26
1735523250000|2024-12-30 01:47:30|2153.65|2142.15|2155.4|2143.9|2155.61|2144.11|2153.03|2141.53|28
1735523260000|2024-12-30 01:47:40|2155.43|2143.93|2156.41|2144.91|2156.57|2145.07|2154.58|2143.08|27
1735523270000|2024-12-30 01:47:50|2156.31|2144.81|2155.87|2144.37|2156.41|2144.91|2155.87|2144.37|9
1735523280000|2024-12-30 01:48:00|2154.48|2142.98|2151.59|2140.09|2154.48|2142.98|2151.59|2140.09|29
1735523290000|2024-12-30 01:48:10|2152.01|2140.51|2152.31|2140.81|2152.57|2141.07|2151.89|2140.39|21
1735523300000|2024-12-30 01:48:20|2152.29|2140.79|2152.06|2140.56|2152.74|2141.24|2151.53|2140.03|26
1735523310000|2024-12-30 01:48:30|2152|2140.5|2152.74|2141.24|2152.74|2141.24|2152|2140.5|24
1735523320000|2024-12-30 01:48:40|2152.68|2141.18|2152.75|2141.25|2152.75|2141.25|2152.68|2141.18|4
1735523330000|2024-12-30 01:48:50|2153.94|2142.44|2154.68|2143.18|2154.85|2143.35|2153.94|2142.44|8
1735523340000|2024-12-30 01:49:00|2154.42|2142.92|2154.06|2142.56|2154.42|2142.92|2154.06|2142.56|3
1735523350000|2024-12-30 01:49:10|2153.08|2141.58|2152.77|2141.27|2153.61|2142.11|2152.66|2141.16|26
1735523360000|2024-12-30 01:49:20|2152.72|2141.22|2153.62|2142.12|2153.72|2142.22|2152.61|2141.11|34
1735523370000|2024-12-30 01:49:30|2153.52|2142.02|2154.35|2142.85|2154.35|2142.85|2153.3|2141.8|36
1735523380000|2024-12-30 01:49:40|2154.24|2142.74|2154.5|2143|2154.89|2143.39|2153.44|2141.94|33
1735523390000|2024-12-30 01:49:50|2154.39|2142.89|2154.97|2143.47|2155|2143.5|2154.39|2142.89|31
1735523400000|2024-12-30 01:50:00|2154.98|2143.48|2156.56|2145.06|2157.52|2146.02|2154.98|2143.48|36
1735523410000|2024-12-30 01:50:10|2156.26|2144.76|2154.4|2142.9|2156.61|2145.11|2154.29|2142.79|33
1735523420000|2024-12-30 01:50:20|2154.48|2142.98|2154.56|2143.06|2155.21|2143.71|2154.4|2142.9|19
1735523430000|2024-12-30 01:50:30|2154.5|2143|2154.34|2142.84|2154.76|2143.26|2153.56|2142.06|31
1735523440000|2024-12-30 01:50:40|2154.35|2142.85|2153.72|2142.22|2155.12|2143.62|2153.52|2142.02|29
1735523450000|2024-12-30 01:50:50|2153.66|2142.16|2154.44|2142.94|2154.72|2143.22|2153.66|2142.16|15
1735523460000|2024-12-30 01:51:00|2154.42|2142.92|2152.79|2141.29|2154.94|2143.44|2152.79|2141.29|26
1735523470000|2024-12-30 01:51:10|2152.93|2141.43|2153.69|2142.19|2153.71|2142.21|2152.67|2141.17|22
1735523480000|2024-12-30 01:51:20|2153.66|2142.16|2152.36|2140.86|2153.71|2142.21|2152.23|2140.73|28
1735523490000|2024-12-30 01:51:30|2152.35|2140.85|2153.81|2142.31|2153.91|2142.41|2151.68|2140.18|24
1735523500000|2024-12-30 01:51:40|2153.85|2142.35|2154.53|2143.03|2154.91|2143.41|2153.55|2142.05|24
1735523510000|2024-12-30 01:51:50|2154.71|2143.21|2154.83|2143.33|2154.87|2143.37|2153.65|2142.15|15
1735523520000|2024-12-30 01:52:00|2155.22|2143.72|2156.67|2145.17|2156.82|2145.32|2155.22|2143.72|32
1735523530000|2024-12-30 01:52:10|2156.61|2145.11|2156.01|2144.51|2157.25|2145.75|2155.71|2144.21|31
1735523540000|2024-12-30 01:52:20|2155.84|2144.34|2157.77|2146.27|2158.03|2146.53|2155.83|2144.33|24
1735523550000|2024-12-30 01:52:30|2157.57|2146.07|2156.28|2144.78|2157.65|2146.15|2156.28|2144.78|19
1735523560000|2024-12-30 01:52:40|2156.32|2144.82|2155.08|2143.58|2156.32|2144.82|2155.01|2143.51|31
1735523570000|2024-12-30 01:52:50|2155.12|2143.62|2156.14|2144.64|2156.28|2144.78|2155.12|2143.62|15
1735523580000|2024-12-30 01:53:00|2155.88|2144.38|2157.8|2146.3|2158.12|2146.62|2155.87|2144.37|26
1735523590000|2024-12-30 01:53:10|2157.93|2146.43|2159.73|2148.23|2159.96|2148.46|2157.93|2146.43|31
1735523600000|2024-12-30 01:53:20|2159.7|2148.2|2156.81|2145.31|2159.73|2148.23|2156.81|2145.31|29
1735523610000|2024-12-30 01:53:30|2156.85|2145.35|2156.52|2145.02|2156.85|2145.35|2155.92|2144.42|14
1735523620000|2024-12-30 01:53:40|2155.89|2144.39|2157.12|2145.62|2157.18|2145.68|2155.89|2144.39|19
1735523630000|2024-12-30 01:53:50|2157.15|2145.65|2157.57|2146.07|2157.83|2146.33|2157.15|2145.65|17
1735523640000|2024-12-30 01:54:00|2157.67|2146.17|2158.32|2146.82|2158.6|2147.1|2157.02|2145.52|26
1735523650000|2024-12-30 01:54:10|2158.47|2146.97|2160.35|2148.85|2160.67|2149.17|2158.47|2146.97|20
1735523660000|2024-12-30 01:54:20|2160.79|2149.29|2161.93|2150.43|2162.18|2150.68|2160.73|2149.23|18
1735523670000|2024-12-30 01:54:30|2161.88|2150.38|2163.95|2152.45|2164.25|2152.75|2161.88|2150.38|24
1735523680000|2024-12-30 01:54:40|2163.66|2152.16|2161.1|2149.6|2163.82|2152.32|2161.1|2149.6|25
1735523690000|2024-12-30 01:54:50|2161.13|2149.63|2160.94|2149.44|2161.24|2149.74|2160.8|2149.3|24
1735523700000|2024-12-30 01:55:00|2160.73|2149.23|2161.8|2150.3|2162.85|2151.35|2160.73|2149.23|22
1735523710000|2024-12-30 01:55:10|2161.79|2150.29|2161.67|2150.17|2161.79|2150.29|2161.42|2149.92|17
1735523720000|2024-12-30 01:55:20|2161.79|2150.29|2160.75|2149.25|2161.79|2150.29|2160.75|2149.25|22
1735523730000|2024-12-30 01:55:30|2159.51|2148.01|2158.71|2147.21|2159.51|2148.01|2157.41|2145.91|24
1735523740000|2024-12-30 01:55:40|2158.74|2147.24|2158.17|2146.67|2158.74|2147.24|2158.13|2146.63|28
1735523750000|2024-12-30 01:55:50|2158.16|2146.66|2157.58|2146.08|2158.16|2146.66|2157.42|2145.92|20
1735523760000|2024-12-30 01:56:00|2157.57|2146.07|2156.99|2145.49|2157.89|2146.39|2156.74|2145.24|18
1735523770000|2024-12-30 01:56:10|2156.98|2145.48|2156.29|2144.79|2157.66|2146.16|2155.7|2144.2|24
1735523780000|2024-12-30 01:56:20|2156.95|2145.45|2156.21|2144.71|2157.49|2145.99|2156.08|2144.58|26
1735523790000|2024-12-30 01:56:30|2156.17|2144.67|2156.14|2144.64|2156.28|2144.78|2155.75|2144.25|27
1735523800000|2024-12-30 01:56:40|2156.25|2144.75|2157.77|2146.27|2157.81|2146.31|2156.25|2144.75|25
1735523810000|2024-12-30 01:56:50|2157.68|2146.18|2158.2|2146.7|2158.2|2146.7|2157.16|2145.66|17
1735523820000|2024-12-30 01:57:00|2158.12|2146.62|2158.2|2146.7|2158.2|2146.7|2158.12|2146.62|6
1735523830000|2024-12-30 01:57:10|2158.05|2146.55|2158.01|2146.51|2158.19|2146.69|2157.36|2145.86|27
1735523840000|2024-12-30 01:57:20|2157.99|2146.49|2159.06|2147.56|2159.06|2147.56|2157.57|2146.07|19
1735523850000|2024-12-30 01:57:30|2160.23|2148.73|2161.72|2150.22|2161.83|2150.33|2160.23|2148.73|18
1735523860000|2024-12-30 01:57:40|2161.67|2150.17|2160.19|2148.69|2162.77|2151.27|2160.16|2148.66|34
1735523870000|2024-12-30 01:57:50|2160.25|2148.75|2160.92|2149.42|2161.09|2149.59|2160.25|2148.75|26
1735523880000|2024-12-30 01:58:00|2160.95|2149.45|2161.75|2150.25|2161.9|2150.4|2160.4|2148.9|24
1735523890000|2024-12-30 01:58:10|2161.76|2150.26|2160.33|2148.83|2161.76|2150.26|2160.33|2148.83|25
1735523900000|2024-12-30 01:58:20|2160.5|2149|2161.19|2149.69|2161.45|2149.95|2160.25|2148.75|26
1735523910000|2024-12-30 01:58:30|2161.66|2150.16|2161.28|2149.78|2161.66|2150.16|2160.51|2149.01|23
1735523920000|2024-12-30 01:58:40|2161.38|2149.88|2161.34|2149.84|2161.67|2150.17|2161.25|2149.75|25
1735523930000|2024-12-30 01:58:50|2161.37|2149.87|2161.32|2149.82|2162.06|2150.56|2161.32|2149.82|31
1735523940000|2024-12-30 01:59:00|2161.15|2149.65|2160.83|2149.33|2161.21|2149.71|2160.81|2149.31|21
1735523950000|2024-12-30 01:59:10|2160.58|2149.08|2158|2146.5|2160.58|2149.08|2157.65|2146.15|32
1735523960000|2024-12-30 01:59:20|2157.97|2146.47|2157.43|2145.93|2157.97|2146.47|2156.71|2145.21|25
1735523970000|2024-12-30 01:59:30|2157.42|2145.92|2156.98|2145.48|2157.53|2146.03|2156.87|2145.37|23
1735523980000|2024-12-30 01:59:40|2157.09|2145.59|2158.46|2146.96|2158.88|2147.38|2156.98|2145.48|30
1735523990000|2024-12-30 01:59:50|2158.51|2147.01|2158.27|2146.77|2158.87|2147.37|2158.27|2146.77|23
1735524000000|2024-12-30 02:00:00|2158.26|2146.76|2158.77|2147.27|2159.15|2147.65|2157.61|2146.11|24
1735524010000|2024-12-30 02:00:10|2158.81|2147.31|2160.89|2149.39|2160.89|2149.39|2158.81|2147.31|24
1735524020000|2024-12-30 02:00:20|2160.94|2149.44|2159.56|2148.06|2162.07|2150.57|2159.18|2147.68|29
1735524030000|2024-12-30 02:00:30|2159.67|2148.17|2160.42|2148.92|2160.57|2149.07|2159.62|2148.12|15
1735524040000|2024-12-30 02:00:40|2160.46|2148.96|2160.6|2149.1|2161.1|2149.6|2159.93|2148.43|27
1735524050000|2024-12-30 02:00:50|2161|2149.5|2162.63|2151.13|2162.68|2151.18|2160.54|2149.04|21
1735524060000|2024-12-30 02:01:00|2162.57|2151.07|2160.52|2149.02|2162.57|2151.07|2160.52|2149.02|25
1735524070000|2024-12-30 02:01:10|2160.38|2148.88|2160.48|2148.98|2161.72|2150.22|2159.59|2148.09|29
1735524080000|2024-12-30 02:01:20|2160.61|2149.11|2161.84|2150.34|2162.03|2150.53|2160.61|2149.11|25
1735524090000|2024-12-30 02:01:30|2161.93|2150.43|2162.71|2151.21|2162.71|2151.21|2161.93|2150.43|22
1735524100000|2024-12-30 02:01:40|2162.94|2151.44|2163|2151.5|2163.15|2151.65|2162.3|2150.8|25
1735524110000|2024-12-30 02:01:50|2162.95|2151.45|2162.76|2151.26|2162.96|2151.46|2161.38|2149.88|26
1735524120000|2024-12-30 02:02:00|2162.65|2151.15|2160.45|2148.95|2162.67|2151.17|2160.41|2148.91|23
1735524130000|2024-12-30 02:02:10|2160.44|2148.94|2159.94|2148.44|2160.72|2149.22|2158.82|2147.32|28
1735524140000|2024-12-30 02:02:20|2159.92|2148.42|2157.85|2146.35|2159.92|2148.42|2157.51|2146.01|23
1735524150000|2024-12-30 02:02:30|2157.63|2146.13|2159.97|2148.47|2159.97|2148.47|2157.6|2146.1|24
1735524160000|2024-12-30 02:02:40|2159.45|2147.95|2158.89|2147.39|2159.58|2148.08|2158.88|2147.38|21
1735524170000|2024-12-30 02:02:50|2158.86|2147.36|2159.95|2148.45|2160.23|2148.73|2158.63|2147.13|26
1735524180000|2024-12-30 02:03:00|2159.99|2148.49|2160.47|2148.97|2161.18|2149.68|2159.99|2148.49|24
1735524190000|2024-12-30 02:03:10|2160.39|2148.89|2157.52|2146.02|2160.79|2149.29|2157.41|2145.91|30
1735524200000|2024-12-30 02:03:20|2157.34|2145.84|2155.29|2143.79|2157.34|2145.84|2154.4|2142.9|30
1735524210000|2024-12-30 02:03:30|2155.18|2143.68|2156.21|2144.71|2156.63|2145.13|2155.18|2143.68|22
1735524220000|2024-12-30 02:03:40|2156.18|2144.68|2153.75|2142.25|2156.18|2144.68|2153.75|2142.25|23
1735524230000|2024-12-30 02:03:50|2153.71|2142.21|2152.77|2141.27|2153.71|2142.21|2151.87|2140.37|22
1735524240000|2024-12-30 02:04:00|2152.73|2141.23|2153.4|2141.9|2153.8|2142.3|2152.4|2140.9|23
1735524250000|2024-12-30 02:04:10|2153.02|2141.52|2151.91|2140.41|2153.02|2141.52|2151.91|2140.41|20
1735524260000|2024-12-30 02:04:20|2151.51|2140.01|2151.51|2140.01|2151.51|2140.01|2151.51|2140.01|1
1735524270000|2024-12-30 02:04:30|2151.63|2140.13|2153.72|2142.22|2153.76|2142.26|2151.63|2140.13|12
1735524280000|2024-12-30 02:04:40|2153.81|2142.31|2151.69|2140.19|2153.81|2142.31|2151.69|2140.19|30
1735524290000|2024-12-30 02:04:50|2151.75|2140.25|2151.71|2140.21|2151.89|2140.39|2151.51|2140.01|19
1735524300000|2024-12-30 02:05:00|2151.67|2140.17|2152.2|2140.7|2152.47|2140.97|2151.51|2140.01|25
1735524310000|2024-12-30 02:05:10|2152.34|2140.84|2151.88|2140.38|2153.02|2141.52|2151.73|2140.23|27
1735524320000|2024-12-30 02:05:20|2151.97|2140.47|2152.57|2141.07|2153.19|2141.69|2151.97|2140.47|24
1735524330000|2024-12-30 02:05:30|2152.3|2140.8|2151.51|2140.01|2152.3|2140.8|2151.51|2140.01|5
1735524360000|2024-12-30 02:06:00|2151.58|2140.08|2153.21|2141.71|2153.64|2142.14|2151.51|2140.01|25
1735524370000|2024-12-30 02:06:10|2153.29|2141.79|2153.19|2141.69|2153.44|2141.94|2153.14|2141.64|16
1735524380000|2024-12-30 02:06:20|2153.2|2141.7|2151.95|2140.45|2153.2|2141.7|2151.56|2140.06|29
1735524390000|2024-12-30 02:06:30|2151.89|2140.39|2151.92|2140.42|2152.11|2140.61|2151.77|2140.27|18
1735524400000|2024-12-30 02:06:40|2152.03|2140.53|2151.51|2140.01|2152.03|2140.53|2151.51|2140.01|15
1735524410000|2024-12-30 02:06:50|2151.41|2139.91|2151.41|2139.91|2151.41|2139.91|2151.41|2139.91|1
1735524420000|2024-12-30 02:07:00|2151.31|2139.81|2151.31|2139.81|2151.31|2139.81|2151.31|2139.81|1
1735524430000|2024-12-30 02:07:10|2150.56|2139.06|2148.82|2137.32|2150.56|2139.06|2148.82|2137.32|4
1735524440000|2024-12-30 02:07:20|2148.92|2137.42|2149.3|2137.8|2149.42|2137.92|2148.92|2137.42|9
1735524450000|2024-12-30 02:07:30|2149.17|2137.67|2148.88|2137.38|2149.35|2137.85|2148.88|2137.38|10
1735524460000|2024-12-30 02:07:40|2148.85|2137.35|2148.82|2137.32|2148.85|2137.35|2148.82|2137.32|2
1735524470000|2024-12-30 02:07:50|2148.25|2136.75|2147.68|2136.18|2148.25|2136.75|2147.68|2136.18|2
1735524480000|2024-12-30 02:08:00|2147.82|2136.32|2147.98|2136.48|2148.14|2136.64|2147.68|2136.18|23
1735524490000|2024-12-30 02:08:10|2148.14|2136.64|2147.68|2136.18|2149.06|2137.56|2147.68|2136.18|15
1735524500000|2024-12-30 02:08:20|2147.74|2136.24|2147.82|2136.32|2148.03|2136.53|2147.74|2136.24|4
1735524510000|2024-12-30 02:08:30|2147.68|2136.18|2148.19|2136.69|2148.36|2136.86|2147.68|2136.18|28
1735524520000|2024-12-30 02:08:40|2148.3|2136.8|2150.25|2138.75|2150.25|2138.75|2148.19|2136.69|31
1735524530000|2024-12-30 02:08:50|2150.61|2139.11|2150.51|2139.01|2151.06|2139.56|2150.14|2138.64|26
1735524540000|2024-12-30 02:09:00|2150.6|2139.1|2149.82|2138.32|2150.83|2139.33|2149.82|2138.32|30
1735524550000|2024-12-30 02:09:10|2149.97|2138.47|2148.48|2136.98|2150.02|2138.52|2148.48|2136.98|29
1735524560000|2024-12-30 02:09:20|2148.36|2136.86|2147.86|2136.36|2148.36|2136.86|2147.68|2136.18|21
1735524570000|2024-12-30 02:09:30|2147.96|2136.46|2148.46|2136.96|2148.63|2137.13|2147.79|2136.29|23
1735524580000|2024-12-30 02:09:40|2148.31|2136.81|2147.76|2136.26|2148.31|2136.81|2147.68|2136.18|21
1735524590000|2024-12-30 02:09:50|2147.92|2136.42|2148.32|2136.82|2148.39|2136.89|2147.81|2136.31|22
1735524600000|2024-12-30 02:10:00|2148.27|2136.77|2149.22|2137.72|2149.77|2138.27|2148.03|2136.53|30
1735524610000|2024-12-30 02:10:10|2149.23|2137.73|2149.2|2137.7|2149.84|2138.34|2148.71|2137.21|22
1735524620000|2024-12-30 02:10:20|2149.3|2137.8|2150.72|2139.22|2150.86|2139.36|2149.3|2137.8|33
1735524630000|2024-12-30 02:10:30|2150.83|2139.33|2150.83|2139.33|2152.31|2140.81|2150.45|2138.95|34
1735524640000|2024-12-30 02:10:40|2150.72|2139.22|2150.51|2139.01|2151.19|2139.69|2150.31|2138.81|22
1735524650000|2024-12-30 02:10:50|2150.5|2139|2149.11|2137.61|2150.5|2139|2148.87|2137.37|24
1735524660000|2024-12-30 02:11:00|2149.1|2137.6|2148.44|2136.94|2150.59|2139.09|2148.44|2136.94|25
1735524670000|2024-12-30 02:11:10|2148.4|2136.9|2148.13|2136.63|2148.4|2136.9|2148.13|2136.63|4
1735524680000|2024-12-30 02:11:20|2147.91|2136.41|2147.79|2136.29|2147.95|2136.45|2146.73|2135.23|16
1735524690000|2024-12-30 02:11:30|2147.75|2136.25|2147.17|2135.67|2148.61|2137.11|2147.17|2135.67|29
1735524700000|2024-12-30 02:11:40|2146.79|2135.29|2146.85|2135.35|2146.98|2135.48|2146.62|2135.12|22
1735524710000|2024-12-30 02:11:50|2146.77|2135.27|2146.78|2135.28|2147.14|2135.64|2146.61|2135.11|24
1735524720000|2024-12-30 02:12:00|2146.85|2135.35|2147.84|2136.34|2147.86|2136.36|2146.49|2134.99|31
1735524730000|2024-12-30 02:12:10|2147.88|2136.38|2147.25|2135.75|2147.88|2136.38|2147.05|2135.55|26
1735524740000|2024-12-30 02:12:20|2147.1|2135.6|2147.94|2136.44|2148.07|2136.57|2147.1|2135.6|19
1735524750000|2024-12-30 02:12:30|2148|2136.5|2148.07|2136.57|2148.07|2136.57|2148|2136.5|3
1735524760000|2024-12-30 02:12:40|2149.39|2137.89|2148.99|2137.49|2150.52|2139.02|2148.99|2137.49|35
1735524770000|2024-12-30 02:12:50|2149.11|2137.61|2151.11|2139.61|2151.12|2139.62|2149.04|2137.54|26
1735524780000|2024-12-30 02:13:00|2151|2139.5|2152.5|2141|2152.65|2141.15|2150.73|2139.23|28
1735524790000|2024-12-30 02:13:10|2152.33|2140.83|2150.7|2139.2|2152.63|2141.13|2150.7|2139.2|36
1735524800000|2024-12-30 02:13:20|2150.82|2139.32|2149.8|2138.3|2150.88|2139.38|2149.8|2138.3|23
1735524810000|2024-12-30 02:13:30|2149.64|2138.14|2148.62|2137.12|2149.71|2138.21|2148.52|2137.02|23
1735524820000|2024-12-30 02:13:40|2148.6|2137.1|2149.71|2138.21|2149.88|2138.38|2148.6|2137.1|23
1735524830000|2024-12-30 02:13:50|2149.72|2138.22|2149.21|2137.71|2150.18|2138.68|2149.09|2137.59|32
1735524840000|2024-12-30 02:14:00|2149.1|2137.6|2148.82|2137.32|2149.35|2137.85|2148.6|2137.1|24
1735524850000|2024-12-30 02:14:10|2148.59|2137.09|2149.06|2137.56|2149.48|2137.98|2148.24|2136.74|28
1735524860000|2024-12-30 02:14:20|2149.07|2137.57|2149.83|2138.33|2149.83|2138.33|2149.07|2137.57|24
1735524870000|2024-12-30 02:14:30|2149.82|2138.32|2148.76|2137.26|2149.82|2138.32|2148.65|2137.15|18
1735524880000|2024-12-30 02:14:40|2148.71|2137.21|2146.4|2134.9|2148.75|2137.25|2146.39|2134.89|26
1735524890000|2024-12-30 02:14:50|2146.74|2135.24|2146.73|2135.23|2146.78|2135.28|2146.25|2134.75|22
1735524900000|2024-12-30 02:15:00|2146.72|2135.22|2147.3|2135.8|2147.3|2135.8|2145.98|2134.48|26
1735524910000|2024-12-30 02:15:10|2147.34|2135.84|2148.02|2136.52|2148.35|2136.85|2147.23|2135.73|27
1735524920000|2024-12-30 02:15:20|2148|2136.5|2148.96|2137.46|2149|2137.5|2147.7|2136.2|30
1735524930000|2024-12-30 02:15:30|2148.91|2137.41|2148.73|2137.23|2149.28|2137.78|2148.16|2136.66|19
1735524940000|2024-12-30 02:15:40|2148.77|2137.27|2149.04|2137.54|2150.24|2138.74|2148.73|2137.23|28
1735524950000|2024-12-30 02:15:50|2149.03|2137.53|2149.76|2138.26|2149.76|2138.26|2149.03|2137.53|24
1735524960000|2024-12-30 02:16:00|2149.81|2138.31|2149.97|2138.47|2150.6|2139.1|2149.58|2138.08|30
1735524970000|2024-12-30 02:16:10|2150.24|2138.74|2150.53|2139.03|2150.6|2139.1|2149.94|2138.44|25
1735524980000|2024-12-30 02:16:20|2151.19|2139.69|2152.19|2140.69|2152.19|2140.69|2150.94|2139.44|26
1735524990000|2024-12-30 02:16:30|2151.98|2140.48|2151.21|2139.71|2152.54|2141.04|2151.21|2139.71|21
1735525000000|2024-12-30 02:16:40|2151.09|2139.59|2149.53|2138.03|2151.09|2139.59|2149.24|2137.74|29
1735525010000|2024-12-30 02:16:50|2149.48|2137.98|2148.12|2136.62|2149.48|2137.98|2147.97|2136.47|30
1735525020000|2024-12-30 02:17:00|2148.11|2136.61|2146.79|2135.29|2148.19|2136.69|2146.77|2135.27|33
1735525030000|2024-12-30 02:17:10|2147.5|2136|2146.96|2135.46|2147.74|2136.24|2145.94|2134.44|29
1735525040000|2024-12-30 02:17:20|2147.07|2135.57|2147.22|2135.72|2147.22|2135.72|2146.92|2135.42|19
1735525050000|2024-12-30 02:17:30|2147.19|2135.69|2146.56|2135.06|2147.22|2135.72|2146.56|2135.06|5
1735525060000|2024-12-30 02:17:40|2146.64|2135.14|2146.75|2135.25|2147.03|2135.53|2145.83|2134.33|31
1735525070000|2024-12-30 02:17:50|2146.77|2135.27|2147.22|2135.72|2147.22|2135.72|2146.77|2135.27|9
1735525090000|2024-12-30 02:18:10|2146.48|2134.98|2145.73|2134.23|2146.48|2134.98|2145.73|2134.23|8
1735525110000|2024-12-30 02:18:30|2145.13|2133.63|2144.54|2133.04|2145.13|2133.63|2144.54|2133.04|2
1735525120000|2024-12-30 02:18:40|2144.55|2133.05|2144.54|2133.04|2144.78|2133.28|2144.54|2133.04|12
1735525150000|2024-12-30 02:19:10|2144.27|2132.77|2144.01|2132.51|2144.27|2132.77|2144.01|2132.51|2
1735525160000|2024-12-30 02:19:20|2143.9|2132.4|2139.36|2127.86|2143.9|2132.4|2139.36|2127.86|9
1735525170000|2024-12-30 02:19:30|2139.49|2127.99|2140.99|2129.49|2141.06|2129.56|2139.24|2127.74|25
1735525180000|2024-12-30 02:19:40|2140.81|2129.31|2142.18|2130.68|2142.4|2130.9|2140.81|2129.31|27
1735525190000|2024-12-30 02:19:50|2142.39|2130.89|2142.39|2130.89|2142.56|2131.06|2142.15|2130.65|21
1735525200000|2024-12-30 02:20:00|2142.59|2131.09|2144.89|2133.39|2144.89|2133.39|2142.12|2130.62|30
1735525210000|2024-12-30 02:20:10|2145.24|2133.74|2144.58|2133.08|2145.24|2133.74|2143.64|2132.14|30
1735525220000|2024-12-30 02:20:20|2144.67|2133.17|2144.82|2133.32|2144.97|2133.47|2144.32|2132.82|30
1735525230000|2024-12-30 02:20:30|2144.76|2133.26|2141.22|2129.72|2144.76|2133.26|2141.22|2129.72|27
1735525240000|2024-12-30 02:20:40|2141.23|2129.73|2141.89|2130.39|2142.26|2130.76|2141.23|2129.73|21
1735525250000|2024-12-30 02:20:50|2141.85|2130.35|2142.14|2130.64|2142.18|2130.68|2141.19|2129.69|24
1735525260000|2024-12-30 02:21:00|2142.12|2130.62|2141.34|2129.84|2142.52|2131.02|2141.33|2129.83|22
1735525270000|2024-12-30 02:21:10|2141.33|2129.83|2143.2|2131.7|2143.53|2132.03|2141.33|2129.83|19
1735525280000|2024-12-30 02:21:20|2143.14|2131.64|2142.37|2130.87|2143.74|2132.24|2142.37|2130.87|24
1735525290000|2024-12-30 02:21:30|2142.29|2130.79|2140.78|2129.28|2142.29|2130.79|2140.72|2129.22|27
1735525300000|2024-12-30 02:21:40|2140.77|2129.27|2139.96|2128.46|2140.77|2129.27|2139.62|2128.12|21
1735525310000|2024-12-30 02:21:50|2139.86|2128.36|2140.05|2128.55|2140.05|2128.55|2139.82|2128.32|7
1735525320000|2024-12-30 02:22:00|2139.9|2128.4|2142.96|2131.46|2142.96|2131.46|2139.58|2128.08|14
1735525330000|2024-12-30 02:22:10|2143.01|2131.51|2141.38|2129.88|2143.01|2131.51|2140.66|2129.16|28
1735525340000|2024-12-30 02:22:20|2141.36|2129.86|2142.23|2130.73|2142.42|2130.92|2141.36|2129.86|26
1735525350000|2024-12-30 02:22:30|2141.97|2130.47|2140.9|2129.4|2141.97|2130.47|2140.46|2128.96|24
1735525360000|2024-12-30 02:22:40|2141.08|2129.58|2141.28|2129.78|2141.39|2129.89|2140.71|2129.21|19
1735525370000|2024-12-30 02:22:50|2141.38|2129.88|2141.71|2130.21|2141.9|2130.4|2141.38|2129.88|17
1735525380000|2024-12-30 02:23:00|2141.33|2129.83|2140.81|2129.31|2142.18|2130.68|2140.69|2129.19|27
1735525390000|2024-12-30 02:23:10|2140.95|2129.45|2140.77|2129.27|2141.07|2129.57|2140.71|2129.21|17
1735525400000|2024-12-30 02:23:20|2140.76|2129.26|2140.85|2129.35|2141.16|2129.66|2140.52|2129.02|26
1735525410000|2024-12-30 02:23:30|2140.75|2129.25|2140.03|2128.53|2140.75|2129.25|2139.97|2128.47|27
1735525420000|2024-12-30 02:23:40|2140|2128.5|2140.19|2128.69|2141.05|2129.55|2139.94|2128.44|24
1735525430000|2024-12-30 02:23:50|2140.16|2128.66|2140.69|2129.19|2140.85|2129.35|2140.09|2128.59|23
1735525440000|2024-12-30 02:24:00|2140.47|2128.97|2141.4|2129.9|2141.86|2130.36|2140.38|2128.88|24
1735525450000|2024-12-30 02:24:10|2141.52|2130.02|2141.11|2129.61|2141.52|2130.02|2140.93|2129.43|19
1735525460000|2024-12-30 02:24:20|2140.9|2129.4|2140.28|2128.78|2140.9|2129.4|2139.98|2128.48|25
1735525470000|2024-12-30 02:24:30|2140.32|2128.82|2140.97|2129.47|2141.46|2129.96|2139.95|2128.45|25
1735525480000|2024-12-30 02:24:40|2140.56|2129.06|2141.18|2129.68|2141.18|2129.68|2140.56|2129.06|13
1735525490000|2024-12-30 02:24:50|2141.23|2129.73|2141.4|2129.9|2141.97|2130.47|2141.11|2129.61|24
1735525500000|2024-12-30 02:25:00|2140.86|2129.36|2142.47|2130.97|2142.47|2130.97|2140.86|2129.36|26
1735525510000|2024-12-30 02:25:10|2142.43|2130.93|2141.03|2129.53|2143.05|2131.55|2141.03|2129.53|22
1735525520000|2024-12-30 02:25:20|2141.3|2129.8|2141.18|2129.68|2141.57|2130.07|2140.94|2129.44|20
1735525530000|2024-12-30 02:25:30|2141.24|2129.74|2141.36|2129.86|2141.48|2129.98|2141.09|2129.59|25
1735525540000|2024-12-30 02:25:40|2141.38|2129.88|2141.85|2130.35|2141.92|2130.42|2141.24|2129.74|22
1735525550000|2024-12-30 02:25:50|2141.8|2130.3|2141.94|2130.44|2142.06|2130.56|2141.16|2129.66|23
1735525560000|2024-12-30 02:26:00|2141.86|2130.36|2140.25|2128.75|2141.86|2130.36|2140.07|2128.57|29
1735525570000|2024-12-30 02:26:10|2140.44|2128.94|2140.62|2129.12|2140.69|2129.19|2139.87|2128.37|18
1735525580000|2024-12-30 02:26:20|2140.61|2129.11|2139.97|2128.47|2140.86|2129.36|2139.97|2128.47|21
1735525590000|2024-12-30 02:26:30|2139.96|2128.46|2139.88|2128.38|2140.3|2128.8|2139.83|2128.33|16
1735525600000|2024-12-30 02:26:40|2139.87|2128.37|2141.15|2129.65|2141.23|2129.73|2139.83|2128.33|25
1735525610000|2024-12-30 02:26:50|2141.18|2129.68|2140.55|2129.05|2141.18|2129.68|2140.43|2128.93|20
1735525620000|2024-12-30 02:27:00|2140.44|2128.94|2138.96|2127.46|2140.44|2128.94|2138.96|2127.46|21
1735525630000|2024-12-30 02:27:10|2138.86|2127.36|2138.86|2127.36|2139.09|2127.59|2138.86|2127.36|8
1735525640000|2024-12-30 02:27:20|2138.88|2127.38|2139.05|2127.55|2139.24|2127.74|2138.88|2127.38|23
1735525650000|2024-12-30 02:27:30|2139.08|2127.58|2138.86|2127.36|2139.17|2127.67|2138.86|2127.36|23
1735525670000|2024-12-30 02:27:50|2139.12|2127.62|2139.47|2127.97|2139.48|2127.98|2139.04|2127.54|21
1735525680000|2024-12-30 02:28:00|2139.36|2127.86|2140.49|2128.99|2140.61|2129.11|2139.25|2127.75|12
1735525690000|2024-12-30 02:28:10|2140.24|2128.74|2140.91|2129.41|2140.91|2129.41|2139.59|2128.09|28
1735525700000|2024-12-30 02:28:20|2140.99|2129.49|2141.2|2129.7|2141.4|2129.9|2140.71|2129.21|25
1735525710000|2024-12-30 02:28:30|2140.87|2129.37|2140.85|2129.35|2141.26|2129.76|2140.68|2129.18|32
1735525720000|2024-12-30 02:28:40|2140.84|2129.34|2139.49|2127.99|2140.84|2129.34|2139.32|2127.82|17
1735525730000|2024-12-30 02:28:50|2139.69|2128.19|2138.99|2127.49|2139.69|2128.19|2138.9|2127.4|14
1735525740000|2024-12-30 02:29:00|2139.04|2127.54|2140|2128.5|2140.11|2128.61|2138.99|2127.49|23
1735525750000|2024-12-30 02:29:10|2139.9|2128.4|2139.22|2127.72|2139.9|2128.4|2139|2127.5|19
1735525760000|2024-12-30 02:29:20|2139.21|2127.71|2139.73|2128.23|2139.82|2128.32|2139.15|2127.65|19
1735525770000|2024-12-30 02:29:30|2139.72|2128.22|2139.87|2128.37|2140.2|2128.7|2138.96|2127.46|27
1735525780000|2024-12-30 02:29:40|2139.76|2128.26|2141.03|2129.53|2141.12|2129.62|2139.55|2128.05|25
1735525790000|2024-12-30 02:29:50|2141.07|2129.57|2141.31|2129.81|2141.44|2129.94|2140.93|2129.43|24
1735525800000|2024-12-30 02:30:00|2141.35|2129.85|2143.53|2132.03|2143.53|2132.03|2141.06|2129.56|32
1735525810000|2024-12-30 02:30:10|2143.37|2131.87|2144.95|2133.45|2145.32|2133.82|2143.37|2131.87|35
1735525820000|2024-12-30 02:30:20|2144.8|2133.3|2144.52|2133.02|2145.36|2133.86|2144.52|2133.02|19
1735525830000|2024-12-30 02:30:30|2144.16|2132.66|2142.83|2131.33|2144.16|2132.66|2142.72|2131.22|24
1735525840000|2024-12-30 02:30:40|2142.84|2131.34|2141.67|2130.17|2143.13|2131.63|2141.67|2130.17|27
1735525850000|2024-12-30 02:30:50|2141.58|2130.08|2140.35|2128.85|2141.73|2130.23|2140.35|2128.85|19
1735525860000|2024-12-30 02:31:00|2140.56|2129.06|2143.11|2131.61|2143.13|2131.63|2140.55|2129.05|25
1735525870000|2024-12-30 02:31:10|2142.83|2131.33|2142.09|2130.59|2142.93|2131.43|2141.87|2130.37|26
1735525880000|2024-12-30 02:31:20|2142.13|2130.63|2142.68|2131.18|2142.78|2131.28|2142.13|2130.63|24
1735525890000|2024-12-30 02:31:30|2142.55|2131.05|2141.08|2129.58|2142.55|2131.05|2140.83|2129.33|24
1735525900000|2024-12-30 02:31:40|2141.2|2129.7|2140.81|2129.31|2141.46|2129.96|2140.72|2129.22|29
1735525910000|2024-12-30 02:31:50|2140.82|2129.32|2142.55|2131.05|2143.06|2131.56|2140.82|2129.32|24
1735525920000|2024-12-30 02:32:00|2142.5|2131|2141.72|2130.22|2142.81|2131.31|2140.98|2129.48|30
1735525930000|2024-12-30 02:32:10|2141.36|2129.86|2141.71|2130.21|2142.28|2130.78|2141.36|2129.86|25
1735525940000|2024-12-30 02:32:20|2141.75|2130.25|2139.69|2128.19|2141.87|2130.37|2139.39|2127.89|32
1735525950000|2024-12-30 02:32:30|2139.66|2128.16|2140.52|2129.02|2140.67|2129.17|2139.66|2128.16|26
1735525960000|2024-12-30 02:32:40|2140.18|2128.68|2140.38|2128.88|2141.46|2129.96|2140.06|2128.56|30
1735525970000|2024-12-30 02:32:50|2140.5|2129|2139.03|2127.53|2140.5|2129|2138.86|2127.36|29
1735525980000|2024-12-30 02:33:00|2139.04|2127.54|2138.86|2127.36|2139.08|2127.58|2138.86|2127.36|20
1735525990000|2024-12-30 02:33:10|2138.81|2127.31|2138.2|2126.7|2138.81|2127.31|2138.2|2126.7|2
1735526000000|2024-12-30 02:33:20|2138.33|2126.83|2139.84|2128.34|2140.04|2128.54|2138.33|2126.83|5
1735526010000|2024-12-30 02:33:30|2139.95|2128.45|2139.2|2127.7|2140.62|2129.12|2139.2|2127.7|29
1735526020000|2024-12-30 02:33:40|2139.28|2127.78|2138.58|2127.08|2139.28|2127.78|2138.27|2126.77|32
1735526030000|2024-12-30 02:33:50|2138.48|2126.98|2139.85|2128.35|2140.32|2128.82|2138.47|2126.97|30
1735526040000|2024-12-30 02:34:00|2139.95|2128.45|2138.67|2127.17|2139.95|2128.45|2138.56|2127.06|21
1735526050000|2024-12-30 02:34:10|2138.66|2127.16|2138.2|2126.7|2138.66|2127.16|2138.2|2126.7|10
1735526060000|2024-12-30 02:34:20|2138.45|2126.95|2138.39|2126.89|2138.99|2127.49|2138.28|2126.78|27
1735526070000|2024-12-30 02:34:30|2138.34|2126.84|2138.3|2126.8|2138.35|2126.85|2138.2|2126.7|15
1735526080000|2024-12-30 02:34:40|2138.5|2127|2138.44|2126.94|2139.43|2127.93|2138.3|2126.8|32
1735526090000|2024-12-30 02:34:50|2138.43|2126.93|2139.21|2127.71|2139.45|2127.95|2138.42|2126.92|27
1735526100000|2024-12-30 02:35:00|2139.32|2127.82|2139.32|2127.82|2140.17|2128.67|2139.21|2127.71|16
1735526110000|2024-12-30 02:35:10|2139.28|2127.78|2139.2|2127.7|2139.28|2127.78|2138.39|2126.89|21
1735526120000|2024-12-30 02:35:20|2139.09|2127.59|2138.2|2126.7|2139.09|2127.59|2138.2|2126.7|20
1735526140000|2024-12-30 02:35:40|2139.26|2127.76|2139.89|2128.39|2139.89|2128.39|2139.26|2127.76|5
1735526150000|2024-12-30 02:35:50|2140.3|2128.8|2140.54|2129.04|2141.54|2130.04|2140.26|2128.76|25
1735526160000|2024-12-30 02:36:00|2140.31|2128.81|2141.42|2129.92|2141.56|2130.06|2139.9|2128.4|37
1735526170000|2024-12-30 02:36:10|2141.56|2130.06|2142.26|2130.76|2142.26|2130.76|2141.4|2129.9|25
1735526180000|2024-12-30 02:36:20|2142.25|2130.75|2143.35|2131.85|2143.51|2132.01|2141.97|2130.47|24
1735526190000|2024-12-30 02:36:30|2143.46|2131.96|2142.53|2131.03|2143.67|2132.17|2142.29|2130.79|23
1735526200000|2024-12-30 02:36:40|2142.51|2131.01|2142.07|2130.57|2142.51|2131.01|2141.43|2129.93|28
1735526210000|2024-12-30 02:36:50|2142.11|2130.61|2140.57|2129.07|2142.22|2130.72|2140.57|2129.07|23
1735526220000|2024-12-30 02:37:00|2140.5|2129|2141.02|2129.52|2141.54|2130.04|2140.02|2128.52|27
1735526230000|2024-12-30 02:37:10|2140.98|2129.48|2140.68|2129.18|2140.98|2129.48|2139.67|2128.17|29
1735526240000|2024-12-30 02:37:20|2140.41|2128.91|2139.63|2128.13|2140.57|2129.07|2139.17|2127.67|24
1735526250000|2024-12-30 02:37:30|2140.14|2128.64|2139.84|2128.34|2140.9|2129.4|2139.84|2128.34|29
1735526260000|2024-12-30 02:37:40|2139.97|2128.47|2141.04|2129.54|2141.34|2129.84|2139.76|2128.26|25
1735526270000|2024-12-30 02:37:50|2141.09|2129.59|2142.34|2130.84|2142.54|2131.04|2141.09|2129.59|24
1735526280000|2024-12-30 02:38:00|2142.24|2130.74|2141.78|2130.28|2142.37|2130.87|2141.61|2130.11|24
1735526290000|2024-12-30 02:38:10|2141.59|2130.09|2141.39|2129.89|2141.59|2130.09|2140.3|2128.8|32
1735526300000|2024-12-30 02:38:20|2141.28|2129.78|2141.29|2129.79|2141.73|2130.23|2141.24|2129.74|20
1735526310000|2024-12-30 02:38:30|2141.21|2129.71|2140.07|2128.57|2141.21|2129.71|2140.06|2128.56|27
1735526320000|2024-12-30 02:38:40|2140.11|2128.61|2142.13|2130.63|2142.29|2130.79|2140.01|2128.51|24
1735526330000|2024-12-30 02:38:50|2142.08|2130.58|2141.46|2129.96|2142.13|2130.63|2141.36|2129.86|15
1735526340000|2024-12-30 02:39:00|2141.49|2129.99|2141.23|2129.73|2141.54|2130.04|2140.69|2129.19|32
1735526350000|2024-12-30 02:39:10|2140.91|2129.41|2141.9|2130.4|2142.27|2130.77|2140.9|2129.4|20
1735526360000|2024-12-30 02:39:20|2141.89|2130.39|2142.21|2130.71|2142.22|2130.72|2140.49|2128.99|23
1735526370000|2024-12-30 02:39:30|2142.22|2130.72|2143.08|2131.58|2143.09|2131.59|2142.2|2130.7|20
1735526380000|2024-12-30 02:39:40|2142.89|2131.39|2141.82|2130.32|2143.23|2131.73|2141.82|2130.32|18
1735526400000|2024-12-30 02:40:00|2140.34|2128.84|2141.82|2130.32|2141.9|2130.4|2140.26|2128.76|14
1735526410000|2024-12-30 02:40:10|2141.43|2129.93|2139.45|2127.95|2141.83|2130.33|2139.45|2127.95|28
1735526420000|2024-12-30 02:40:20|2139.53|2128.03|2139.14|2127.64|2139.78|2128.28|2138.78|2127.28|30
1735526430000|2024-12-30 02:40:30|2139.31|2127.81|2140.01|2128.51|2140.01|2128.51|2139.28|2127.78|23
1735526440000|2024-12-30 02:40:40|2140.11|2128.61|2140.19|2128.69|2140.26|2128.76|2140|2128.5|11
1735526450000|2024-12-30 02:40:50|2140.17|2128.67|2140.31|2128.81|2140.31|2128.81|2139.33|2127.83|26
1735526460000|2024-12-30 02:41:00|2140.41|2128.91|2140.31|2128.81|2140.62|2129.12|2139.82|2128.32|29
1735526470000|2024-12-30 02:41:10|2140.28|2128.78|2140.63|2129.13|2141.01|2129.51|2140.21|2128.71|18
1735526480000|2024-12-30 02:41:20|2140.3|2128.8|2140.68|2129.18|2141.04|2129.54|2140.29|2128.79|24
1735526490000|2024-12-30 02:41:30|2140.48|2128.98|2141.53|2130.03|2141.55|2130.05|2140.39|2128.89|22
1735526500000|2024-12-30 02:41:40|2141.61|2130.11|2143.32|2131.82|2143.39|2131.89|2141.61|2130.11|21
1735526510000|2024-12-30 02:41:50|2143.38|2131.88|2142.66|2131.16|2143.96|2132.46|2142.44|2130.94|30
1735526520000|2024-12-30 02:42:00|2142.65|2131.15|2144.27|2132.77|2144.27|2132.77|2142.65|2131.15|18
1735526530000|2024-12-30 02:42:10|2144.7|2133.2|2146.43|2134.93|2146.43|2134.93|2144.7|2133.2|22
1735526540000|2024-12-30 02:42:20|2146.29|2134.79|2146.77|2135.27|2147.06|2135.56|2146.29|2134.79|24
1735526550000|2024-12-30 02:42:30|2146.87|2135.37|2145.84|2134.34|2146.87|2135.37|2145.83|2134.33|28
1735526560000|2024-12-30 02:42:40|2145.83|2134.33|2144.41|2132.91|2145.88|2134.38|2144.41|2132.91|19
1735526570000|2024-12-30 02:42:50|2144.37|2132.87|2144.23|2132.73|2144.44|2132.94|2144.02|2132.52|23
1735526580000|2024-12-30 02:43:00|2144.32|2132.82|2144.48|2132.98|2144.8|2133.3|2144.16|2132.66|24
1735526590000|2024-12-30 02:43:10|2144.59|2133.09|2144.01|2132.51|2144.85|2133.35|2143.91|2132.41|30
1735526600000|2024-12-30 02:43:20|2143.93|2132.43|2143.33|2131.83|2144.06|2132.56|2143.27|2131.77|20
1735526610000|2024-12-30 02:43:30|2143.44|2131.94|2143.12|2131.62|2143.98|2132.48|2142.91|2131.41|22
1735526620000|2024-12-30 02:43:40|2143.15|2131.65|2143.57|2132.07|2143.77|2132.27|2142.97|2131.47|24
1735526630000|2024-12-30 02:43:50|2143.37|2131.87|2142.61|2131.11|2143.38|2131.88|2142.61|2131.11|24
1735526640000|2024-12-30 02:44:00|2142.6|2131.1|2142.38|2130.88|2142.8|2131.3|2142.27|2130.77|17
1735526650000|2024-12-30 02:44:10|2142.45|2130.95|2143.19|2131.69|2143.52|2132.02|2142.07|2130.57|29
1735526660000|2024-12-30 02:44:20|2143.2|2131.7|2143.07|2131.57|2143.5|2132|2143.07|2131.57|19
1735526670000|2024-12-30 02:44:30|2143.08|2131.58|2143.98|2132.48|2143.98|2132.48|2142.98|2131.48|20
1735526680000|2024-12-30 02:44:40|2144.09|2132.59|2144.88|2133.38|2144.88|2133.38|2144.09|2132.59|21
1735526690000|2024-12-30 02:44:50|2144.99|2133.49|2146.33|2134.83|2146.56|2135.06|2144.99|2133.49|26
1735526700000|2024-12-30 02:45:00|2146.12|2134.62|2147.49|2135.99|2147.59|2136.09|2145.99|2134.49|26
1735526710000|2024-12-30 02:45:10|2147.5|2136|2148.8|2137.3|2148.8|2137.3|2146.82|2135.32|26
1735526720000|2024-12-30 02:45:20|2148.79|2137.29|2149.12|2137.62|2149.72|2138.22|2148.76|2137.26|24
1735526730000|2024-12-30 02:45:30|2149.13|2137.63|2149.16|2137.66|2150.05|2138.55|2149.02|2137.52|20
1735526740000|2024-12-30 02:45:40|2149.11|2137.61|2148.13|2136.63|2149.11|2137.61|2148.13|2136.63|19
1735526750000|2024-12-30 02:45:50|2148.18|2136.68|2148.33|2136.83|2148.58|2137.08|2147.8|2136.3|22
1735526760000|2024-12-30 02:46:00|2148.31|2136.81|2148.13|2136.63|2148.31|2136.81|2147.42|2135.92|24
1735526770000|2024-12-30 02:46:10|2148.17|2136.67|2148.17|2136.67|2148.18|2136.68|2147.94|2136.44|21
1735526780000|2024-12-30 02:46:20|2148.18|2136.68|2147.66|2136.16|2148.19|2136.69|2147.49|2135.99|22
1735526790000|2024-12-30 02:46:30|2147.72|2136.22|2147.15|2135.65|2147.74|2136.24|2146.98|2135.48|27
1735526800000|2024-12-30 02:46:40|2147.36|2135.86|2147.78|2136.28|2148.17|2136.67|2147.29|2135.79|26
1735526810000|2024-12-30 02:46:50|2147.47|2135.97|2146.83|2135.33|2147.5|2136|2146.83|2135.33|34
1735526820000|2024-12-30 02:47:00|2146.93|2135.43|2147.3|2135.8|2147.34|2135.84|2146.55|2135.05|27
1735526830000|2024-12-30 02:47:10|2147.11|2135.61|2146.01|2134.51|2147.11|2135.61|2146.01|2134.51|23
1735526840000|2024-12-30 02:47:20|2145.9|2134.4|2146.8|2135.3|2147.02|2135.52|2145.9|2134.4|30
1735526850000|2024-12-30 02:47:30|2146.9|2135.4|2146.43|2134.93|2146.9|2135.4|2145.8|2134.3|25
1735526860000|2024-12-30 02:47:40|2146.27|2134.77|2145.87|2134.37|2146.28|2134.78|2145.66|2134.16|18
1735526870000|2024-12-30 02:47:50|2145.88|2134.38|2146.27|2134.77|2146.33|2134.83|2145.82|2134.32|22
1735526880000|2024-12-30 02:48:00|2146.24|2134.74|2146.75|2135.25|2146.75|2135.25|2146.14|2134.64|20
1735526910000|2024-12-30 02:48:30|2147.56|2136.06|2149.37|2137.87|2149.6|2138.1|2147.56|2136.06|13
1735526920000|2024-12-30 02:48:40|2149.47|2137.97|2149.27|2137.77|2149.64|2138.14|2148.79|2137.29|30
1735526930000|2024-12-30 02:48:50|2149.4|2137.9|2149.15|2137.65|2149.67|2138.17|2149.15|2137.65|25
1735526940000|2024-12-30 02:49:00|2149.27|2137.77|2149.34|2137.84|2149.59|2138.09|2149.15|2137.65|21
1735526950000|2024-12-30 02:49:10|2149.46|2137.96|2150.46|2138.96|2150.59|2139.09|2149.46|2137.96|25
1735526960000|2024-12-30 02:49:20|2150.4|2138.9|2149.7|2138.2|2150.56|2139.06|2149.66|2138.16|29
1735526970000|2024-12-30 02:49:30|2149.84|2138.34|2149.9|2138.4|2149.92|2138.42|2149.38|2137.88|32
1735526980000|2024-12-30 02:49:40|2149.86|2138.36|2150.24|2138.74|2150.5|2139|2149.71|2138.21|24
1735526990000|2024-12-30 02:49:50|2150.4|2138.9|2149.76|2138.26|2150.85|2139.35|2149.58|2138.08|24
1735527000000|2024-12-30 02:50:00|2149.77|2138.27|2149.4|2137.9|2149.96|2138.46|2149.4|2137.9|19
1735527010000|2024-12-30 02:50:10|2149.43|2137.93|2149.4|2137.9|2149.44|2137.94|2149.4|2137.9|3
1735527040000|2024-12-30 02:50:40|2149.28|2137.78|2146|2134.5|2149.28|2137.78|2146|2134.5|19
1735527050000|2024-12-30 02:50:50|2146.11|2134.61|2145.34|2133.84|2146.36|2134.86|2145.17|2133.67|23
1735527060000|2024-12-30 02:51:00|2145.44|2133.94|2144.55|2133.05|2146.03|2134.53|2143.51|2132.01|32
1735527070000|2024-12-30 02:51:10|2144.43|2132.93|2144.08|2132.58|2144.54|2133.04|2143.62|2132.12|34
1735527080000|2024-12-30 02:51:20|2143.97|2132.47|2144.1|2132.6|2144.68|2133.18|2143.97|2132.47|25
1735527090000|2024-12-30 02:51:30|2144.14|2132.64|2143.71|2132.21|2144.3|2132.8|2143.71|2132.21|22
1735527100000|2024-12-30 02:51:40|2143.98|2132.48|2141.97|2130.47|2143.98|2132.48|2141.89|2130.39|27
1735527110000|2024-12-30 02:51:50|2141.96|2130.46|2143.34|2131.84|2143.45|2131.95|2141.96|2130.46|18
1735527120000|2024-12-30 02:52:00|2143.27|2131.77|2142.44|2130.94|2143.45|2131.95|2142.44|2130.94|22
1735527130000|2024-12-30 02:52:10|2142.15|2130.65|2142.18|2130.68|2143.2|2131.7|2142.15|2130.65|23
1735527140000|2024-12-30 02:52:20|2142.14|2130.64|2141.42|2129.92|2142.28|2130.78|2141.29|2129.79|31
1735527150000|2024-12-30 02:52:30|2141.2|2129.7|2141.31|2129.81|2141.51|2130.01|2140.94|2129.44|13
1735527160000|2024-12-30 02:52:40|2141.52|2130.02|2142.37|2130.87|2142.51|2131.01|2141.49|2129.99|23
1735527170000|2024-12-30 02:52:50|2142.43|2130.93|2143.01|2131.51|2143.02|2131.52|2142.43|2130.93|16
1735527180000|2024-12-30 02:53:00|2143|2131.5|2142.85|2131.35|2143.12|2131.62|2142.63|2131.13|25
1735527190000|2024-12-30 02:53:10|2142.88|2131.38|2142.82|2131.32|2143.03|2131.53|2142.56|2131.06|26
1735527200000|2024-12-30 02:53:20|2142.54|2131.04|2141.95|2130.45|2142.65|2131.15|2141.94|2130.44|23
1735527210000|2024-12-30 02:53:30|2141.9|2130.4|2142.91|2131.41|2142.91|2131.41|2141.82|2130.32|18
1735527220000|2024-12-30 02:53:40|2143.01|2131.51|2142.63|2131.13|2143.02|2131.52|2142.63|2131.13|20
1735527230000|2024-12-30 02:53:50|2142.61|2131.11|2142.55|2131.05|2142.91|2131.41|2142.5|2131|23
1735527240000|2024-12-30 02:54:00|2142.56|2131.06|2141.04|2129.54|2142.6|2131.1|2141.04|2129.54|16
1735527250000|2024-12-30 02:54:10|2140.59|2129.09|2140.82|2129.32|2141.24|2129.74|2140.59|2129.09|20
1735527260000|2024-12-30 02:54:20|2140.86|2129.36|2141.62|2130.12|2141.64|2130.14|2140.71|2129.21|21
1735527270000|2024-12-30 02:54:30|2141.59|2130.09|2141.14|2129.64|2141.65|2130.15|2140.98|2129.48|23
1735527280000|2024-12-30 02:54:40|2141.02|2129.52|2140.97|2129.47|2141.07|2129.57|2140.86|2129.36|11
1735527290000|2024-12-30 02:54:50|2141.13|2129.63|2140.96|2129.46|2141.73|2130.23|2140.89|2129.39|25
1735527300000|2024-12-30 02:55:00|2140.87|2129.37|2141.19|2129.69|2141.35|2129.85|2140.87|2129.37|19
1735527310000|2024-12-30 02:55:10|2141.06|2129.56|2140.19|2128.69|2141.06|2129.56|2140.19|2128.69|27
1735527320000|2024-12-30 02:55:20|2139.98|2128.48|2140.08|2128.58|2140.32|2128.82|2139.66|2128.16|24
1735527330000|2024-12-30 02:55:30|2140.19|2128.69|2141|2129.5|2141|2129.5|2140.19|2128.69|16
1735527340000|2024-12-30 02:55:40|2141.22|2129.72|2143.43|2131.93|2143.54|2132.04|2141.22|2129.72|28
1735527350000|2024-12-30 02:55:50|2142.93|2131.43|2143.37|2131.87|2143.79|2132.29|2142.62|2131.12|33
1735527360000|2024-12-30 02:56:00|2143.35|2131.85|2144.7|2133.2|2144.77|2133.27|2143.21|2131.71|28
1735527370000|2024-12-30 02:56:10|2144.75|2133.25|2144.48|2132.98|2145.13|2133.63|2144.4|2132.9|30
1735527380000|2024-12-30 02:56:20|2144.57|2133.07|2144.92|2133.42|2145.09|2133.59|2144.44|2132.94|31
1735527390000|2024-12-30 02:56:30|2144.86|2133.36|2143.12|2131.62|2144.86|2133.36|2142.87|2131.37|23
1735527400000|2024-12-30 02:56:40|2143.03|2131.53|2143.62|2132.12|2143.64|2132.14|2142.95|2131.45|26
1735527410000|2024-12-30 02:56:50|2143.73|2132.23|2143.82|2132.32|2144.3|2132.8|2143.49|2131.99|17
1735527420000|2024-12-30 02:57:00|2143.76|2132.26|2144.18|2132.68|2144.28|2132.78|2143.7|2132.2|23
1735527430000|2024-12-30 02:57:10|2144.82|2133.32|2143.91|2132.41|2145.03|2133.53|2143.64|2132.14|23
1735527440000|2024-12-30 02:57:20|2143.86|2132.36|2143.82|2132.32|2143.86|2132.36|2143.62|2132.12|14
1735527450000|2024-12-30 02:57:30|2143.78|2132.28|2143.88|2132.38|2144.14|2132.64|2143.78|2132.28|21
1735527460000|2024-12-30 02:57:40|2143.83|2132.33|2143.59|2132.09|2143.83|2132.33|2143.52|2132.02|16
1735527470000|2024-12-30 02:57:50|2143.6|2132.1|2143.01|2131.51|2143.79|2132.29|2142.96|2131.46|23
1735527480000|2024-12-30 02:58:00|2143.11|2131.61|2142.73|2131.23|2143.11|2131.61|2142.33|2130.83|16
1735527490000|2024-12-30 02:58:10|2142.76|2131.26|2143.13|2131.63|2143.24|2131.74|2142.76|2131.26|22
1735527500000|2024-12-30 02:58:20|2143.12|2131.62|2142.12|2130.62|2143.21|2131.71|2141.94|2130.44|25
1735527510000|2024-12-30 02:58:30|2142.15|2130.65|2141.96|2130.46|2142.22|2130.72|2141.96|2130.46|17
1735527520000|2024-12-30 02:58:40|2141.97|2130.47|2141.29|2129.79|2142.08|2130.58|2141.2|2129.7|23
1735527530000|2024-12-30 02:58:50|2141.28|2129.78|2141.46|2129.96|2141.58|2130.08|2141.22|2129.72|14
1735527540000|2024-12-30 02:59:00|2141.29|2129.79|2140.88|2129.38|2141.34|2129.84|2140.81|2129.31|19
1735527550000|2024-12-30 02:59:10|2140.96|2129.46|2141.63|2130.13|2141.89|2130.39|2140.96|2129.46|25
1735527560000|2024-12-30 02:59:20|2141.73|2130.23|2142.07|2130.57|2142.07|2130.57|2141.48|2129.98|14
1735527570000|2024-12-30 02:59:30|2142.08|2130.58|2141.95|2130.45|2142.11|2130.61|2141.5|2130|20
1735527580000|2024-12-30 02:59:40|2141.93|2130.43|2142.04|2130.54|2142.73|2131.23|2141.84|2130.34|26
1735527590000|2024-12-30 02:59:50|2142|2130.5|2142.16|2130.66|2142.22|2130.72|2141.73|2130.23|23
1735527600000|2024-12-30 03:00:00|2142.44|2130.94|2141.84|2130.34|2142.92|2131.42|2141.66|2130.16|20
1735527610000|2024-12-30 03:00:10|2141.83|2130.33|2141.64|2130.14|2141.83|2130.33|2141.36|2129.86|19
1735527620000|2024-12-30 03:00:20|2141.68|2130.18|2142.56|2131.06|2142.72|2131.22|2141.45|2129.95|21
1735527630000|2024-12-30 03:00:30|2142.61|2131.11|2141.66|2130.16|2142.7|2131.2|2141.66|2130.16|16
1735527640000|2024-12-30 03:00:40|2141.69|2130.19|2140.53|2129.03|2141.79|2130.29|2140.49|2128.99|21
1735527650000|2024-12-30 03:00:50|2140.54|2129.04|2140.54|2129.04|2140.77|2129.27|2140.46|2128.96|22
1735527660000|2024-12-30 03:01:00|2140.45|2128.95|2139.75|2128.25|2140.45|2128.95|2139.75|2128.25|10
1735527700000|2024-12-30 03:01:40|2139.22|2127.72|2137.96|2126.46|2139.22|2127.72|2137.96|2126.46|4
1735527750000|2024-12-30 03:02:30|2138.03|2126.53|2138.03|2126.53|2138.03|2126.53|2137.96|2126.46|7
1735527760000|2024-12-30 03:02:40|2138.01|2126.51|2137.96|2126.46|2138.01|2126.51|2137.96|2126.46|5
1735527770000|2024-12-30 03:02:50|2138.91|2127.41|2139.49|2127.99|2140|2128.5|2138.85|2127.35|32
1735527780000|2024-12-30 03:03:00|2139.68|2128.18|2138.76|2127.26|2139.8|2128.3|2138.76|2127.26|21
1735527790000|2024-12-30 03:03:10|2138.68|2127.18|2139.13|2127.63|2139.13|2127.63|2138.53|2127.03|31
1735527800000|2024-12-30 03:03:20|2138.99|2127.49|2138.71|2127.21|2138.99|2127.49|2138.46|2126.96|20
1735527810000|2024-12-30 03:03:30|2138.6|2127.1|2138.7|2127.2|2138.74|2127.24|2138.46|2126.96|24
1735527820000|2024-12-30 03:03:40|2138.6|2127.1|2139.46|2127.96|2139.71|2128.21|2138.6|2127.1|24
1735527830000|2024-12-30 03:03:50|2139.48|2127.98|2138.76|2127.26|2139.48|2127.98|2138.66|2127.16|25
1735527840000|2024-12-30 03:04:00|2138.87|2127.37|2139.74|2128.24|2139.74|2128.24|2138.3|2126.8|30
1735527850000|2024-12-30 03:04:10|2139.75|2128.25|2141.93|2130.43|2141.93|2130.43|2139.75|2128.25|32
1735527860000|2024-12-30 03:04:20|2142|2130.5|2141.78|2130.28|2142|2130.5|2141.71|2130.21|28
1735527870000|2024-12-30 03:04:30|2141.81|2130.31|2144.61|2133.11|2144.61|2133.11|2141.81|2130.31|20
1735527880000|2024-12-30 03:04:40|2144.63|2133.13|2143.25|2131.75|2144.63|2133.13|2143.19|2131.69|17
1735527890000|2024-12-30 03:04:50|2143.31|2131.81|2142.79|2131.29|2143.65|2132.15|2142.79|2131.29|27
1735527900000|2024-12-30 03:05:00|2142.78|2131.28|2144.83|2133.33|2144.83|2133.33|2142.78|2131.28|24
1735527910000|2024-12-30 03:05:10|2144.92|2133.42|2145.8|2134.3|2145.95|2134.45|2144.85|2133.35|25
1735527920000|2024-12-30 03:05:20|2145.72|2134.22|2145.72|2134.22|2145.77|2134.27|2145.29|2133.79|20
1735527930000|2024-12-30 03:05:30|2145.83|2134.33|2146.41|2134.91|2146.68|2135.18|2145.83|2134.33|23
1735527940000|2024-12-30 03:05:40|2146.31|2134.81|2148.39|2136.89|2148.49|2136.99|2146.3|2134.8|28
1735527950000|2024-12-30 03:05:50|2148.45|2136.95|2150.19|2138.69|2150.19|2138.69|2148.45|2136.95|25
1735527960000|2024-12-30 03:06:00|2150.17|2138.67|2150.99|2139.49|2151.45|2139.95|2149.59|2138.09|30
1735527970000|2024-12-30 03:06:10|2150.78|2139.28|2150.8|2139.3|2151.47|2139.97|2150.78|2139.28|25
1735527980000|2024-12-30 03:06:20|2150.72|2139.22|2149.77|2138.27|2150.98|2139.48|2149.58|2138.08|24
1735527990000|2024-12-30 03:06:30|2149.76|2138.26|2151.89|2140.39|2151.89|2140.39|2149.76|2138.26|22
1735528000000|2024-12-30 03:06:40|2151.93|2140.43|2153.13|2141.63|2153.19|2141.69|2151.67|2140.17|31
1735528010000|2024-12-30 03:06:50|2153.18|2141.68|2153.16|2141.66|2153.51|2142.01|2151.73|2140.23|26
1735528020000|2024-12-30 03:07:00|2153.1|2141.6|2154.05|2142.55|2154.05|2142.55|2152.99|2141.49|26
1735528030000|2024-12-30 03:07:10|2153.97|2142.47|2151.95|2140.45|2154.07|2142.57|2151.95|2140.45|25
1735528040000|2024-12-30 03:07:20|2151.85|2140.35|2151.88|2140.38|2152.19|2140.69|2151.52|2140.02|21
1735528050000|2024-12-30 03:07:30|2151.54|2140.04|2151.1|2139.6|2151.58|2140.08|2151|2139.5|23
1735528060000|2024-12-30 03:07:40|2151.26|2139.76|2149.87|2138.37|2151.42|2139.92|2149.87|2138.37|23
1735528070000|2024-12-30 03:07:50|2149.93|2138.43|2150.23|2138.73|2150.9|2139.4|2149.75|2138.25|28
1735528080000|2024-12-30 03:08:00|2150.2|2138.7|2149.57|2138.07|2150.49|2138.99|2149.41|2137.91|29
1735528090000|2024-12-30 03:08:10|2149.48|2137.98|2149.06|2137.56|2149.48|2137.98|2149.06|2137.56|22
1735528100000|2024-12-30 03:08:20|2149.05|2137.55|2150.08|2138.58|2150.2|2138.7|2148.91|2137.41|21
1735528110000|2024-12-30 03:08:30|2150.19|2138.69|2148.79|2137.29|2150.19|2138.69|2148.79|2137.29|22
1735528120000|2024-12-30 03:08:40|2148.76|2137.26|2148.23|2136.73|2148.95|2137.45|2148.23|2136.73|26
1735528130000|2024-12-30 03:08:50|2148.03|2136.53|2147.58|2136.08|2148.03|2136.53|2147.58|2136.08|22
1735528140000|2024-12-30 03:09:00|2147.69|2136.19|2145.67|2134.17|2147.69|2136.19|2145.57|2134.07|25
1735528150000|2024-12-30 03:09:10|2145.56|2134.06|2145.62|2134.12|2145.62|2134.12|2144.73|2133.23|20
1735528160000|2024-12-30 03:09:20|2145.61|2134.11|2145.9|2134.4|2146.58|2135.08|2145.23|2133.73|29
1735528170000|2024-12-30 03:09:30|2145.94|2134.44|2147.6|2136.1|2147.76|2136.26|2145.94|2134.44|22
1735528180000|2024-12-30 03:09:40|2147.77|2136.27|2148.86|2137.36|2149.01|2137.51|2147.77|2136.27|37
1735528190000|2024-12-30 03:09:50|2148.84|2137.34|2149.46|2137.96|2149.6|2138.1|2148.69|2137.19|23
1735528200000|2024-12-30 03:10:00|2149.48|2137.98|2149.43|2137.93|2149.48|2137.98|2148.76|2137.26|17
1735528210000|2024-12-30 03:10:10|2149.22|2137.72|2148.67|2137.17|2149.27|2137.77|2148.16|2136.66|29
1735528220000|2024-12-30 03:10:20|2148.68|2137.18|2147.4|2135.9|2148.74|2137.24|2147.26|2135.76|24
1735528230000|2024-12-30 03:10:30|2147.37|2135.87|2147.7|2136.2|2148|2136.5|2146.74|2135.24|22
1735528240000|2024-12-30 03:10:40|2147.75|2136.25|2146.59|2135.09|2147.75|2136.25|2146.42|2134.92|24
1735528250000|2024-12-30 03:10:50|2146.69|2135.19|2144.99|2133.49|2146.75|2135.25|2144.78|2133.28|26
1735528260000|2024-12-30 03:11:00|2145.19|2133.69|2145.27|2133.77|2145.76|2134.26|2144.97|2133.47|28
1735528270000|2024-12-30 03:11:10|2144.93|2133.43|2144.85|2133.35|2144.93|2133.43|2144.36|2132.86|19
1735528280000|2024-12-30 03:11:20|2145|2133.5|2145.7|2134.2|2145.83|2134.33|2145|2133.5|22
1735528290000|2024-12-30 03:11:30|2145.54|2134.04|2145.12|2133.62|2145.64|2134.14|2145.11|2133.61|27
1735528300000|2024-12-30 03:11:40|2145.15|2133.65|2145.91|2134.41|2146.16|2134.66|2145.15|2133.65|27
1735528310000|2024-12-30 03:11:50|2146.09|2134.59|2146.24|2134.74|2146.41|2134.91|2145.86|2134.36|26
1735528320000|2024-12-30 03:12:00|2146.01|2134.51|2146.56|2135.06|2146.56|2135.06|2145.71|2134.21|20
1735528330000|2024-12-30 03:12:10|2146.49|2134.99|2146.5|2135|2147.06|2135.56|2146.49|2134.99|29
1735528340000|2024-12-30 03:12:20|2146.48|2134.98|2145.9|2134.4|2146.55|2135.05|2145.9|2134.4|21
1735528350000|2024-12-30 03:12:30|2145.87|2134.37|2144.53|2133.03|2145.97|2134.47|2144.42|2132.92|29
1735528360000|2024-12-30 03:12:40|2144.43|2132.93|2144.97|2133.47|2145.09|2133.59|2144.43|2132.93|22
1735528370000|2024-12-30 03:12:50|2145.08|2133.58|2144.5|2133|2145.08|2133.58|2144.39|2132.89|26
1735528380000|2024-12-30 03:13:00|2144.75|2133.25|2145.5|2134|2145.5|2134|2144.65|2133.15|12
1735528390000|2024-12-30 03:13:10|2145.52|2134.02|2146.07|2134.57|2146.07|2134.57|2145.3|2133.8|18
1735528400000|2024-12-30 03:13:20|2146.08|2134.58|2145.79|2134.29|2146.88|2135.38|2145.79|2134.29|22
1735528410000|2024-12-30 03:13:30|2145.91|2134.41|2145.46|2133.96|2146.01|2134.51|2145.46|2133.96|26
1735528420000|2024-12-30 03:13:40|2145.43|2133.93|2145.11|2133.61|2145.43|2133.93|2145.1|2133.6|20
1735528430000|2024-12-30 03:13:50|2145.23|2133.73|2144.88|2133.38|2145.26|2133.76|2144.58|2133.08|13
1735528440000|2024-12-30 03:14:00|2144.74|2133.24|2144.52|2133.02|2144.74|2133.24|2144.52|2133.02|13
1735528450000|2024-12-30 03:14:10|2144.57|2133.07|2144.2|2132.7|2144.59|2133.09|2144.08|2132.58|15
1735528460000|2024-12-30 03:14:20|2144.25|2132.75|2144.45|2132.95|2144.5|2133|2144.25|2132.75|17
1735528470000|2024-12-30 03:14:30|2144.46|2132.96|2143.76|2132.26|2144.5|2133|2143.76|2132.26|15
1735528480000|2024-12-30 03:14:40|2143.82|2132.32|2145.25|2133.75|2145.25|2133.75|2143.76|2132.26|19
1735528490000|2024-12-30 03:14:50|2145.23|2133.73|2144.13|2132.63|2145.24|2133.74|2144.13|2132.63|19
1735528500000|2024-12-30 03:15:00|2144.1|2132.6|2144.23|2132.73|2144.3|2132.8|2144.03|2132.53|13
1735528510000|2024-12-30 03:15:10|2144.35|2132.85|2146.83|2135.33|2146.94|2135.44|2144.34|2132.84|16
1735528520000|2024-12-30 03:15:20|2146.69|2135.19|2146.89|2135.39|2147.98|2136.48|2145.88|2134.38|34
1735528530000|2024-12-30 03:15:30|2146.78|2135.28|2146.97|2135.47|2147.08|2135.58|2144.97|2133.47|30
1735528540000|2024-12-30 03:15:40|2147.04|2135.54|2146.24|2134.74|2147.44|2135.94|2146.07|2134.57|27
1735528550000|2024-12-30 03:15:50|2146.13|2134.63|2146.04|2134.54|2146.24|2134.74|2144.93|2133.43|20
1735528560000|2024-12-30 03:16:00|2146.11|2134.61|2144.04|2132.54|2146.12|2134.62|2144.04|2132.54|20
1735528570000|2024-12-30 03:16:10|2144.03|2132.53|2142.43|2130.93|2144.04|2132.54|2142.42|2130.92|19
1735528580000|2024-12-30 03:16:20|2142.46|2130.96|2143.7|2132.2|2143.9|2132.4|2142.46|2130.96|23
1735528590000|2024-12-30 03:16:30|2143.69|2132.19|2144.57|2133.07|2144.57|2133.07|2143.68|2132.18|16
1735528600000|2024-12-30 03:16:40|2144.68|2133.18|2142.55|2131.05|2144.68|2133.18|2142.55|2131.05|22
1735528610000|2024-12-30 03:16:50|2142.44|2130.94|2141.09|2129.59|2142.44|2130.94|2140.71|2129.21|31
1735528620000|2024-12-30 03:17:00|2141.4|2129.9|2141|2129.5|2141.64|2130.14|2140.86|2129.36|24
1735528630000|2024-12-30 03:17:10|2141.14|2129.64|2140.58|2129.08|2141.2|2129.7|2140.52|2129.02|19
1735528640000|2024-12-30 03:17:20|2140.52|2129.02|2140.65|2129.15|2140.65|2129.15|2140.49|2128.99|21
1735528650000|2024-12-30 03:17:30|2140.62|2129.12|2139.92|2128.42|2140.83|2129.33|2139.91|2128.41|29
1735528660000|2024-12-30 03:17:40|2139.95|2128.45|2140.18|2128.68|2140.33|2128.83|2139.64|2128.14|20
1735528670000|2024-12-30 03:17:50|2140.21|2128.71|2140.06|2128.56|2140.24|2128.74|2139.57|2128.07|19
1735528680000|2024-12-30 03:18:00|2139.99|2128.49|2140.55|2129.05|2140.8|2129.3|2139.98|2128.48|15
1735528690000|2024-12-30 03:18:10|2140.66|2129.16|2140|2128.5|2140.66|2129.16|2140|2128.5|24
1735528700000|2024-12-30 03:18:20|2139.86|2128.36|2137.96|2126.46|2139.86|2128.36|2137.96|2126.46|21
1735528710000|2024-12-30 03:18:30|2138.07|2126.57|2139.3|2127.8|2139.39|2127.89|2137.94|2126.44|24
1735528720000|2024-12-30 03:18:40|2139.35|2127.85|2138.36|2126.86|2139.48|2127.98|2138.23|2126.73|25
1735528730000|2024-12-30 03:18:50|2138.47|2126.97|2138.86|2127.36|2139.08|2127.58|2138.46|2126.96|15
1735528740000|2024-12-30 03:19:00|2138.72|2127.22|2138.91|2127.41|2139.11|2127.61|2138.48|2126.98|22
1735528750000|2024-12-30 03:19:10|2138.85|2127.35|2138.55|2127.05|2138.86|2127.36|2138.49|2126.99|19
1735528760000|2024-12-30 03:19:20|2138.22|2126.72|2137.83|2126.33|2138.49|2126.99|2137.59|2126.09|26
1735528770000|2024-12-30 03:19:30|2137.79|2126.29|2138.32|2126.82|2138.39|2126.89|2137.64|2126.14|25
1735528780000|2024-12-30 03:19:40|2138.08|2126.58|2136.97|2125.47|2138.08|2126.58|2136.96|2125.46|25
1735528790000|2024-12-30 03:19:50|2136.94|2125.44|2136.85|2125.35|2136.96|2125.46|2136.85|2125.35|8
1735528800000|2024-12-30 03:20:00|2136.28|2124.78|2134.61|2123.11|2136.28|2124.78|2133.59|2122.09|23
1735528810000|2024-12-30 03:20:10|2134.72|2123.22|2134.9|2123.4|2135.45|2123.95|2134.72|2123.22|23
1735528820000|2024-12-30 03:20:20|2135.09|2123.59|2134.8|2123.3|2135.12|2123.62|2134.74|2123.24|26
1735528830000|2024-12-30 03:20:30|2134.74|2123.24|2135.19|2123.69|2135.27|2123.77|2134.3|2122.8|31
1735528840000|2024-12-30 03:20:40|2135.18|2123.68|2136.83|2125.33|2136.83|2125.33|2135.18|2123.68|32
1735528850000|2024-12-30 03:20:50|2136.94|2125.44|2136.52|2125.02|2137.67|2126.17|2136.46|2124.96|35
1735528860000|2024-12-30 03:21:00|2136.57|2125.07|2136.49|2124.99|2136.86|2125.36|2135.69|2124.19|27
1735528870000|2024-12-30 03:21:10|2136.52|2125.02|2136.8|2125.3|2137.18|2125.68|2136.52|2125.02|30
1735528880000|2024-12-30 03:21:20|2136.82|2125.32|2136.49|2124.99|2136.98|2125.48|2136.36|2124.86|17
1735528890000|2024-12-30 03:21:30|2136.31|2124.81|2135.54|2124.04|2136.33|2124.83|2135.49|2123.99|21
1735528900000|2024-12-30 03:21:40|2135.47|2123.97|2135.18|2123.68|2135.5|2124|2135.18|2123.68|10
1735528920000|2024-12-30 03:22:00|2134.94|2123.44|2134.71|2123.21|2134.94|2123.44|2134.71|2123.21|2
1735528930000|2024-12-30 03:22:10|2133.85|2122.35|2132.01|2120.51|2133.85|2122.35|2132.01|2120.51|4
1735528940000|2024-12-30 03:22:20|2132.32|2120.82|2132.81|2121.31|2133.02|2121.52|2132.12|2120.62|28
1735528950000|2024-12-30 03:22:30|2132.8|2121.3|2133.82|2122.32|2133.83|2122.33|2132.8|2121.3|27
1735528960000|2024-12-30 03:22:40|2133.7|2122.2|2132.07|2120.57|2133.7|2122.2|2131.9|2120.4|26
1735528970000|2024-12-30 03:22:50|2131.96|2120.46|2132.7|2121.2|2132.84|2121.34|2131.93|2120.43|31
1735528980000|2024-12-30 03:23:00|2132.89|2121.39|2131.63|2120.13|2132.89|2121.39|2131.57|2120.07|29
1735528990000|2024-12-30 03:23:10|2131.89|2120.39|2130.13|2118.63|2131.89|2120.39|2130.13|2118.63|31
1735529000000|2024-12-30 03:23:20|2130.23|2118.73|2130.07|2118.57|2130.23|2118.73|2130.07|2118.57|4
1735529020000|2024-12-30 03:23:40|2130.01|2118.51|2129.24|2117.74|2130.01|2118.51|2129.24|2117.74|2
1735529030000|2024-12-30 03:23:50|2128.21|2116.71|2127.91|2116.41|2128.21|2116.71|2127.8|2116.3|7
1735529040000|2024-12-30 03:24:00|2127.87|2116.37|2127.7|2116.2|2127.87|2116.37|2127.63|2116.13|12
1735529050000|2024-12-30 03:24:10|2127.78|2116.28|2127.63|2116.13|2127.94|2116.44|2127.63|2116.13|21
1735529080000|2024-12-30 03:24:40|2127.66|2116.16|2127.83|2116.33|2127.92|2116.42|2127.66|2116.16|10
1735529090000|2024-12-30 03:24:50|2127.82|2116.32|2128.86|2117.36|2128.92|2117.42|2127.82|2116.32|15
1735529100000|2024-12-30 03:25:00|2128.81|2117.31|2132.2|2120.7|2132.2|2120.7|2128.75|2117.25|35
1735529110000|2024-12-30 03:25:10|2132.04|2120.54|2134.16|2122.66|2134.34|2122.84|2132.04|2120.54|36
1735529120000|2024-12-30 03:25:20|2133.92|2122.42|2136.17|2124.67|2136.82|2125.32|2133.92|2122.42|30
1735529130000|2024-12-30 03:25:30|2136.39|2124.89|2136.94|2125.44|2137.39|2125.89|2135.73|2124.23|23
1735529140000|2024-12-30 03:25:40|2137.11|2125.61|2139.17|2127.67|2139.24|2127.74|2136.94|2125.44|34
1735529150000|2024-12-30 03:25:50|2139.21|2127.71|2138.97|2127.47|2140.01|2128.51|2138.97|2127.47|25
1735529160000|2024-12-30 03:26:00|2138.54|2127.04|2135.51|2124.01|2138.54|2127.04|2135.51|2124.01|26
1735529170000|2024-12-30 03:26:10|2135.47|2123.97|2134.56|2123.06|2135.47|2123.97|2134.35|2122.85|23
1735529180000|2024-12-30 03:26:20|2134.53|2123.03|2133.75|2122.25|2134.65|2123.15|2133.75|2122.25|22
1735529190000|2024-12-30 03:26:30|2133.85|2122.35|2132.89|2121.39|2133.96|2122.46|2132.86|2121.36|25
1735529200000|2024-12-30 03:26:40|2132.88|2121.38|2132.47|2120.97|2132.88|2121.38|2132.35|2120.85|22
1735529210000|2024-12-30 03:26:50|2132.57|2121.07|2132.01|2120.51|2132.57|2121.07|2131.91|2120.41|17
1735529220000|2024-12-30 03:27:00|2132.12|2120.62|2131.45|2119.95|2132.12|2120.62|2131.41|2119.91|24
1735529230000|2024-12-30 03:27:10|2131.43|2119.93|2130.9|2119.4|2131.44|2119.94|2130.74|2119.24|28
1735529240000|2024-12-30 03:27:20|2130.89|2119.39|2130.6|2119.1|2131.19|2119.69|2130.58|2119.08|19
1735529250000|2024-12-30 03:27:30|2130.63|2119.13|2130.89|2119.39|2130.98|2119.48|2130.54|2119.04|20
1735529260000|2024-12-30 03:27:40|2130.87|2119.37|2132.43|2120.93|2132.45|2120.95|2130.79|2119.29|29
1735529270000|2024-12-30 03:27:50|2132.3|2120.8|2132.55|2121.05|2133.49|2121.99|2132.3|2120.8|32
1735529280000|2024-12-30 03:28:00|2132.64|2121.14|2132.24|2120.74|2133.04|2121.54|2132.14|2120.64|23
1735529290000|2024-12-30 03:28:10|2132.11|2120.61|2131.25|2119.75|2132.11|2120.61|2131.15|2119.65|22
1735529300000|2024-12-30 03:28:20|2130.83|2119.33|2131.12|2119.62|2131.37|2119.87|2130.65|2119.15|29
1735529310000|2024-12-30 03:28:30|2131.11|2119.61|2130.6|2119.1|2131.17|2119.67|2130.44|2118.94|15
1735529320000|2024-12-30 03:28:40|2130.81|2119.31|2130.73|2119.23|2130.84|2119.34|2130.48|2118.98|22
1735529330000|2024-12-30 03:28:50|2130.71|2119.21|2129.88|2118.38|2130.73|2119.23|2129.88|2118.38|23
1735529340000|2024-12-30 03:29:00|2129.93|2118.43|2131.09|2119.59|2131.28|2119.78|2129.93|2118.43|24
1735529350000|2024-12-30 03:29:10|2131.57|2120.07|2131.2|2119.7|2131.93|2120.43|2130.64|2119.14|25
1735529360000|2024-12-30 03:29:20|2131.39|2119.89|2130.91|2119.41|2132.03|2120.53|2130.82|2119.32|26
1735529370000|2024-12-30 03:29:30|2131|2119.5|2131.45|2119.95|2131.54|2120.04|2131|2119.5|23
1735529380000|2024-12-30 03:29:40|2131.38|2119.88|2130.85|2119.35|2131.53|2120.03|2130.84|2119.34|15
1735529390000|2024-12-30 03:29:50|2130.96|2119.46|2131.11|2119.61|2131.25|2119.75|2130.76|2119.26|19
1735529400000|2024-12-30 03:30:00|2131.5|2120|2132.18|2120.68|2132.26|2120.76|2131.2|2119.7|21
1735529410000|2024-12-30 03:30:10|2132.25|2120.75|2132.14|2120.64|2132.31|2120.81|2131.12|2119.62|28
1735529420000|2024-12-30 03:30:20|2131.77|2120.27|2131.29|2119.79|2132.47|2120.97|2131.29|2119.79|24
1735529430000|2024-12-30 03:30:30|2131.3|2119.8|2130.27|2118.77|2131.3|2119.8|2130.21|2118.71|30
1735529440000|2024-12-30 03:30:40|2130.26|2118.76|2130.83|2119.33|2131.33|2119.83|2130.26|2118.76|25
1735529450000|2024-12-30 03:30:50|2130.93|2119.43|2130.47|2118.97|2131.53|2120.03|2130.38|2118.88|31
1735529460000|2024-12-30 03:31:00|2130.55|2119.05|2130.41|2118.91|2131.03|2119.53|2130.41|2118.91|19
1735529470000|2024-12-30 03:31:10|2130.34|2118.84|2129.12|2117.62|2130.34|2118.84|2128.81|2117.31|18
1735529480000|2024-12-30 03:31:20|2129.31|2117.81|2129.22|2117.72|2129.64|2118.14|2129.02|2117.52|26
1735529490000|2024-12-30 03:31:30|2129.25|2117.75|2128.64|2117.14|2129.76|2118.26|2128.64|2117.14|28
1735529500000|2024-12-30 03:31:40|2128.75|2117.25|2128.63|2117.13|2128.95|2117.45|2128.63|2117.13|16
1735529510000|2024-12-30 03:31:50|2128.55|2117.05|2127.63|2116.13|2128.64|2117.14|2127.63|2116.13|20
1735529520000|2024-12-30 03:32:00|2127.6|2116.1|2126.96|2115.46|2127.6|2116.1|2126.96|2115.46|2
1735529530000|2024-12-30 03:32:10|2125.53|2114.03|2125.53|2114.03|2125.53|2114.03|2125.53|2114.03|1
1735529540000|2024-12-30 03:32:20|2125.55|2114.05|2125.74|2114.24|2126.09|2114.59|2125.55|2114.05|25
1735529550000|2024-12-30 03:32:30|2125.73|2114.23|2125.53|2114.03|2125.73|2114.23|2125.53|2114.03|10
1735529610000|2024-12-30 03:33:30|2125.71|2114.21|2126.56|2115.06|2126.59|2115.09|2125.67|2114.17|6
1735529620000|2024-12-30 03:33:40|2126.57|2115.07|2125.53|2114.03|2126.57|2115.07|2125.53|2114.03|13
1735529630000|2024-12-30 03:33:50|2125.61|2114.11|2125.91|2114.41|2125.96|2114.46|2125.61|2114.11|8
1735529640000|2024-12-30 03:34:00|2125.9|2114.4|2126.17|2114.67|2126.17|2114.67|2125.57|2114.07|26
1735529650000|2024-12-30 03:34:10|2126.11|2114.61|2126.08|2114.58|2126.19|2114.69|2125.97|2114.47|13
1735529660000|2024-12-30 03:34:20|2126.13|2114.63|2126.31|2114.81|2126.89|2115.39|2126.13|2114.63|22
1735529670000|2024-12-30 03:34:30|2126.26|2114.76|2126.04|2114.54|2126.75|2115.25|2125.79|2114.29|33
1735529680000|2024-12-30 03:34:40|2126.03|2114.53|2126.7|2115.2|2126.88|2115.38|2125.89|2114.39|29
1735529690000|2024-12-30 03:34:50|2126.82|2115.32|2126.54|2115.04|2126.98|2115.48|2126.51|2115.01|21
1735529700000|2024-12-30 03:35:00|2126.72|2115.22|2126.86|2115.36|2127.38|2115.88|2126.63|2115.13|26
1735529710000|2024-12-30 03:35:10|2126.8|2115.3|2126.37|2114.87|2126.87|2115.37|2126.21|2114.71|22
1735529720000|2024-12-30 03:35:20|2126.23|2114.73|2125.63|2114.13|2126.23|2114.73|2125.53|2114.03|8
1735529730000|2024-12-30 03:35:30|2125.65|2114.15|2125.53|2114.03|2125.68|2114.18|2125.53|2114.03|6
1735529740000|2024-12-30 03:35:40|2125.37|2113.87|2122.86|2111.36|2125.37|2113.87|2122.71|2111.21|7
1735529750000|2024-12-30 03:35:50|2122.59|2111.09|2121.71|2110.21|2122.64|2111.14|2121.71|2110.21|14
1735529760000|2024-12-30 03:36:00|2121.33|2109.83|2121.04|2109.54|2121.33|2109.83|2120.98|2109.48|7
1735529770000|2024-12-30 03:36:10|2121.03|2109.53|2121.94|2110.44|2122.1|2110.6|2121|2109.5|22
1735529780000|2024-12-30 03:36:20|2122.05|2110.55|2121.04|2109.54|2122.05|2110.55|2120.69|2109.19|21
1735529790000|2024-12-30 03:36:30|2120.94|2109.44|2119.07|2107.57|2120.94|2109.44|2118.5|2107|29
1735529800000|2024-12-30 03:36:40|2119.35|2107.85|2119.69|2108.19|2120.35|2108.85|2119.35|2107.85|32
1735529810000|2024-12-30 03:36:50|2119.59|2108.09|2119.67|2108.17|2119.93|2108.43|2119.09|2107.59|24
1735529820000|2024-12-30 03:37:00|2119.72|2108.22|2119.25|2107.75|2120.06|2108.56|2119.18|2107.68|26
1735529830000|2024-12-30 03:37:10|2119.14|2107.64|2119.58|2108.08|2119.67|2108.17|2119.09|2107.59|29
1735529840000|2024-12-30 03:37:20|2119.47|2107.97|2119.24|2107.74|2119.75|2108.25|2119.2|2107.7|31
1735529850000|2024-12-30 03:37:30|2119.65|2108.15|2120.59|2109.09|2121.25|2109.75|2119.65|2108.15|26
1735529860000|2024-12-30 03:37:40|2120.58|2109.08|2120.91|2109.41|2121.65|2110.15|2120.49|2108.99|28
1735529870000|2024-12-30 03:37:50|2120.9|2109.4|2120.54|2109.04|2120.9|2109.4|2120.17|2108.67|28
1735529880000|2024-12-30 03:38:00|2120.87|2109.37|2118|2106.5|2121.08|2109.58|2117.8|2106.3|27
1735529890000|2024-12-30 03:38:10|2117.99|2106.49|2119.72|2108.22|2119.72|2108.22|2117.99|2106.49|23
1735529900000|2024-12-30 03:38:20|2119.65|2108.15|2120.42|2108.92|2120.73|2109.23|2119.42|2107.92|22
1735529910000|2024-12-30 03:38:30|2120.53|2109.03|2119.49|2107.99|2120.6|2109.1|2119.4|2107.9|22
1735529920000|2024-12-30 03:38:40|2119.48|2107.98|2118.06|2106.56|2119.54|2108.04|2118.06|2106.56|22
1735529930000|2024-12-30 03:38:50|2118.28|2106.78|2118.55|2107.05|2119.15|2107.65|2118.15|2106.65|23
1735529940000|2024-12-30 03:39:00|2118.56|2107.06|2117.93|2106.43|2118.57|2107.07|2117.93|2106.43|20
1735529950000|2024-12-30 03:39:10|2117.78|2106.28|2117.55|2106.05|2117.92|2106.42|2117.55|2106.05|20
1735529960000|2024-12-30 03:39:20|2117.58|2106.08|2117.6|2106.1|2118.19|2106.69|2117.47|2105.97|27
1735529970000|2024-12-30 03:39:30|2117.73|2106.23|2117.48|2105.98|2117.89|2106.39|2117.34|2105.84|32
1735529980000|2024-12-30 03:39:40|2117.44|2105.94|2118.03|2106.53|2118.62|2107.12|2117.42|2105.92|22
1735529990000|2024-12-30 03:39:50|2118.13|2106.63|2117.52|2106.02|2118.21|2106.71|2117.49|2105.99|25
1735530000000|2024-12-30 03:40:00|2117.63|2106.13|2118.66|2107.16|2118.66|2107.16|2117.44|2105.94|27
1735530010000|2024-12-30 03:40:10|2118.6|2107.1|2119.91|2108.41|2120.64|2109.14|2118.53|2107.03|19
1735530020000|2024-12-30 03:40:20|2119.9|2108.4|2121.09|2109.59|2121.3|2109.8|2119.86|2108.36|24
1735530030000|2024-12-30 03:40:30|2121.16|2109.66|2121.25|2109.75|2121.76|2110.26|2121.16|2109.66|19
1735530040000|2024-12-30 03:40:40|2121.52|2110.02|2122.17|2110.67|2122.17|2110.67|2121.48|2109.98|25
1735530050000|2024-12-30 03:40:50|2122.35|2110.85|2121.75|2110.25|2122.55|2111.05|2121.39|2109.89|20
1735530060000|2024-12-30 03:41:00|2121.99|2110.49|2121.38|2109.88|2122.47|2110.97|2121.36|2109.86|25
1735530070000|2024-12-30 03:41:10|2121.39|2109.89|2122.13|2110.63|2122.26|2110.76|2120.7|2109.2|27
1735530080000|2024-12-30 03:41:20|2122.07|2110.57|2121.45|2109.95|2122.19|2110.69|2121.45|2109.95|22
1735530090000|2024-12-30 03:41:30|2121.5|2110|2121.73|2110.23|2121.97|2110.47|2121.17|2109.67|25
1735530100000|2024-12-30 03:41:40|2121.76|2110.26|2121.51|2110.01|2121.84|2110.34|2120.92|2109.42|24
1735530110000|2024-12-30 03:41:50|2121.47|2109.97|2121.29|2109.79|2121.72|2110.22|2121.13|2109.63|28
1735530120000|2024-12-30 03:42:00|2121.25|2109.75|2121.1|2109.6|2121.29|2109.79|2121.1|2109.6|8
1735530130000|2024-12-30 03:42:10|2121.12|2109.62|2121.19|2109.69|2121.72|2110.22|2121.11|2109.61|18
1735530140000|2024-12-30 03:42:20|2121.22|2109.72|2121.26|2109.76|2121.94|2110.44|2121.22|2109.72|28
1735530150000|2024-12-30 03:42:30|2121.21|2109.71|2121.1|2109.6|2121.21|2109.71|2121.1|2109.6|3
1735530200000|2024-12-30 03:43:20|2120.44|2108.94|2119.09|2107.59|2120.44|2108.94|2118.9|2107.4|18
1735530210000|2024-12-30 03:43:30|2118.98|2107.48|2119.21|2107.71|2119.27|2107.77|2118.66|2107.16|30
1735530220000|2024-12-30 03:43:40|2118.92|2107.42|2119.82|2108.32|2119.87|2108.37|2118.92|2107.42|28
1735530230000|2024-12-30 03:43:50|2119.99|2108.49|2119.82|2108.32|2120.1|2108.6|2119.72|2108.22|28
1735530240000|2024-12-30 03:44:00|2119.81|2108.31|2118.84|2107.34|2119.98|2108.48|2118.81|2107.31|29
1735530250000|2024-12-30 03:44:10|2118.64|2107.14|2119.11|2107.61|2119.33|2107.83|2118.39|2106.89|23
1735530260000|2024-12-30 03:44:20|2118.91|2107.41|2119.66|2108.16|2119.78|2108.28|2118.91|2107.41|15
1735530270000|2024-12-30 03:44:30|2119.65|2108.15|2118.46|2106.96|2119.65|2108.15|2118.27|2106.77|33
1735530280000|2024-12-30 03:44:40|2118.45|2106.95|2118.99|2107.49|2119.52|2108.02|2118.45|2106.95|23
1735530290000|2024-12-30 03:44:50|2118.95|2107.45|2119.61|2108.11|2119.75|2108.25|2118.69|2107.19|19
1735530300000|2024-12-30 03:45:00|2119.55|2108.05|2119.53|2108.03|2120.29|2108.79|2118.91|2107.41|32
1735530310000|2024-12-30 03:45:10|2119.7|2108.2|2118.52|2107.02|2121.11|2109.61|2118.3|2106.8|33
1735530320000|2024-12-30 03:45:20|2118.5|2107|2118.99|2107.49|2119.7|2108.2|2118.29|2106.79|27
1735530330000|2024-12-30 03:45:30|2118.75|2107.25|2119.02|2107.52|2119.2|2107.7|2118.64|2107.14|28
1735530340000|2024-12-30 03:45:40|2118.92|2107.42|2119.84|2108.34|2119.84|2108.34|2118.68|2107.18|25
1735530350000|2024-12-30 03:45:50|2119.99|2108.49|2121.86|2110.36|2122.05|2110.55|2119.99|2108.49|31
1735530360000|2024-12-30 03:46:00|2122.06|2110.56|2121.41|2109.91|2122.1|2110.6|2121.41|2109.91|27
1735530370000|2024-12-30 03:46:10|2121.27|2109.77|2122.05|2110.55|2122.05|2110.55|2121.09|2109.59|21
1735530380000|2024-12-30 03:46:20|2121.87|2110.37|2122.38|2110.88|2122.94|2111.44|2121.87|2110.37|25
1735530390000|2024-12-30 03:46:30|2122.29|2110.79|2122.91|2111.41|2123.59|2112.09|2122.29|2110.79|30
1735530400000|2024-12-30 03:46:40|2122.93|2111.43|2123.5|2112|2123.91|2112.41|2122.7|2111.2|29
1735530410000|2024-12-30 03:46:50|2123.43|2111.93|2123.54|2112.04|2123.82|2112.32|2123.27|2111.77|26
1735530420000|2024-12-30 03:47:00|2123.41|2111.91|2122.94|2111.44|2123.55|2112.05|2122.59|2111.09|29
1735530430000|2024-12-30 03:47:10|2122.98|2111.48|2122.8|2111.3|2124.32|2112.82|2122.74|2111.24|30
1735530440000|2024-12-30 03:47:20|2122.82|2111.32|2121.93|2110.43|2122.82|2111.32|2121.88|2110.38|20
1735530450000|2024-12-30 03:47:30|2121.88|2110.38|2121.8|2110.3|2122.04|2110.54|2121.8|2110.3|17
1735530460000|2024-12-30 03:47:40|2121.77|2110.27|2121.77|2110.27|2122.14|2110.64|2121.72|2110.22|21
1735530470000|2024-12-30 03:47:50|2121.73|2110.23|2121.71|2110.21|2121.73|2110.23|2121.71|2110.21|4
1735530540000|2024-12-30 03:49:00|2120.86|2109.36|2120.01|2108.51|2120.86|2109.36|2120.01|2108.51|3
1735530550000|2024-12-30 03:49:10|2119.8|2108.3|2119.52|2108.02|2119.8|2108.3|2118.87|2107.37|7
1735530560000|2024-12-30 03:49:20|2119.62|2108.12|2120.88|2109.38|2121.16|2109.66|2119.62|2108.12|28
1735530570000|2024-12-30 03:49:30|2120.99|2109.49|2120.65|2109.15|2121.71|2110.21|2120.65|2109.15|20
1735530580000|2024-12-30 03:49:40|2120.76|2109.26|2120.69|2109.19|2121.13|2109.63|2120.5|2109|23
1735530590000|2024-12-30 03:49:50|2120.73|2109.23|2119.86|2108.36|2120.98|2109.48|2119.72|2108.22|31
1735530600000|2024-12-30 03:50:00|2119.98|2108.48|2120.65|2109.15|2120.76|2109.26|2119.66|2108.16|25
1735530610000|2024-12-30 03:50:10|2120.7|2109.2|2120.47|2108.97|2120.83|2109.33|2120.46|2108.96|27
1735530620000|2024-12-30 03:50:20|2120.32|2108.82|2121.34|2109.84|2121.34|2109.84|2119.85|2108.35|23
1735530630000|2024-12-30 03:50:30|2121.45|2109.95|2120.26|2108.76|2121.75|2110.25|2120.26|2108.76|21
1735530640000|2024-12-30 03:50:40|2120.01|2108.51|2119.75|2108.25|2120.01|2108.51|2119.75|2108.25|2
1735530650000|2024-12-30 03:50:50|2118.9|2107.4|2117.83|2106.33|2118.9|2107.4|2117.83|2106.33|6
1735530660000|2024-12-30 03:51:00|2117.85|2106.35|2117.11|2105.61|2118.52|2107.02|2117.11|2105.61|26
1735530680000|2024-12-30 03:51:20|2116.89|2105.39|2115.72|2104.22|2116.89|2105.39|2115.66|2104.16|6
1735530690000|2024-12-30 03:51:30|2115.67|2104.17|2115.66|2104.16|2115.91|2104.41|2115.66|2104.16|17
1735530700000|2024-12-30 03:51:40|2115.67|2104.17|2115.66|2104.16|2115.97|2104.47|2115.66|2104.16|11
1735530750000|2024-12-30 03:52:30|2115.13|2103.63|2114.59|2103.09|2115.13|2103.63|2114.59|2103.09|2
1735530790000|2024-12-30 03:53:10|2114.72|2103.22|2114.69|2103.19|2114.72|2103.22|2114.59|2103.09|8
1735530800000|2024-12-30 03:53:20|2114.6|2103.1|2114.72|2103.22|2114.72|2103.22|2114.59|2103.09|9
1735530810000|2024-12-30 03:53:30|2114.79|2103.29|2114.73|2103.23|2114.79|2103.29|2114.59|2103.09|6
1735530820000|2024-12-30 03:53:40|2114.62|2103.12|2114.72|2103.22|2114.73|2103.23|2114.59|2103.09|16
1735530830000|2024-12-30 03:53:50|2114.71|2103.21|2114.59|2103.09|2114.72|2103.22|2114.59|2103.09|16
1735530840000|2024-12-30 03:54:00|2114.6|2103.1|2114.59|2103.09|2114.72|2103.22|2114.59|2103.09|13
1735530850000|2024-12-30 03:54:10|2114.67|2103.17|2114.77|2103.27|2115.18|2103.68|2114.67|2103.17|17
1735530860000|2024-12-30 03:54:20|2114.69|2103.19|2114.59|2103.09|2114.69|2103.19|2114.59|2103.09|7
1735530870000|2024-12-30 03:54:30|2114.13|2102.63|2114.14|2102.64|2114.25|2102.75|2113.66|2102.16|6
1735530880000|2024-12-30 03:54:40|2114.25|2102.75|2114.68|2103.18|2114.82|2103.32|2113.97|2102.47|23
1735530890000|2024-12-30 03:54:50|2114.78|2103.28|2114.32|2102.82|2114.78|2103.28|2114.27|2102.77|21
1735530900000|2024-12-30 03:55:00|2114.43|2102.93|2114.41|2102.91|2114.96|2103.46|2113.88|2102.38|27
1735530910000|2024-12-30 03:55:10|2114.72|2103.22|2113.92|2102.42|2114.72|2103.22|2113.83|2102.33|26
1735530920000|2024-12-30 03:55:20|2113.86|2102.36|2113.66|2102.16|2113.97|2102.47|2113.66|2102.16|8
1735530950000|2024-12-30 03:55:50|2113.77|2102.27|2113.77|2102.27|2113.77|2102.27|2113.77|2102.27|1
1735530960000|2024-12-30 03:56:00|2113.85|2102.35|2112.74|2101.24|2113.93|2102.43|2112.74|2101.24|17
1735530970000|2024-12-30 03:56:10|2111.94|2100.44|2109.37|2097.87|2111.94|2100.44|2109.23|2097.73|9
1735530980000|2024-12-30 03:56:20|2109.36|2097.86|2109.55|2098.05|2109.75|2098.25|2109.21|2097.71|30
1735530990000|2024-12-30 03:56:30|2109.37|2097.87|2110.7|2099.2|2111|2099.5|2109.37|2097.87|33
1735531000000|2024-12-30 03:56:40|2110.81|2099.31|2111.38|2099.88|2111.51|2100.01|2110.7|2099.2|28
1735531010000|2024-12-30 03:56:50|2111.18|2099.68|2111.47|2099.97|2111.6|2100.1|2111.02|2099.52|30
1735531020000|2024-12-30 03:57:00|2111.5|2100|2111.96|2100.46|2111.96|2100.46|2111.25|2099.75|24
1735531030000|2024-12-30 03:57:10|2111.81|2100.31|2112|2100.5|2112.31|2100.81|2111.77|2100.27|25
1735531040000|2024-12-30 03:57:20|2112.05|2100.55|2112.58|2101.08|2112.63|2101.13|2112|2100.5|26
1735531050000|2024-12-30 03:57:30|2112.47|2100.97|2112.84|2101.34|2112.99|2101.49|2112.23|2100.73|27
1735531060000|2024-12-30 03:57:40|2113.98|2102.48|2113.19|2101.69|2113.98|2102.48|2113.08|2101.58|23
1735531070000|2024-12-30 03:57:50|2113.2|2101.7|2112.88|2101.38|2113.4|2101.9|2112.88|2101.38|24
1735531080000|2024-12-30 03:58:00|2112.98|2101.48|2112.68|2101.18|2113.29|2101.79|2112.42|2100.92|25
1735531090000|2024-12-30 03:58:10|2112.65|2101.15|2112.52|2101.02|2112.76|2101.26|2112.4|2100.9|23
1735531100000|2024-12-30 03:58:20|2112.62|2101.12|2113.71|2102.21|2113.82|2102.32|2112.52|2101.02|17
1735531110000|2024-12-30 03:58:30|2113.72|2102.22|2114.56|2103.06|2114.56|2103.06|2113.72|2102.22|15
1735531120000|2024-12-30 03:58:40|2114.65|2103.15|2112.62|2101.12|2114.72|2103.22|2112.52|2101.02|31
1735531130000|2024-12-30 03:58:50|2112.48|2100.98|2112.4|2100.9|2112.57|2101.07|2112.11|2100.61|22
1735531140000|2024-12-30 03:59:00|2112.32|2100.82|2112.74|2101.24|2112.85|2101.35|2112.14|2100.64|22
1735531150000|2024-12-30 03:59:10|2112.81|2101.31|2112.94|2101.44|2113.31|2101.81|2112.81|2101.31|22
1735531160000|2024-12-30 03:59:20|2112.98|2101.48|2113.24|2101.74|2113.32|2101.82|2112.98|2101.48|15
1735531170000|2024-12-30 03:59:30|2113.3|2101.8|2112.33|2100.83|2113.52|2102.02|2112.33|2100.83|29
1735531180000|2024-12-30 03:59:40|2112.11|2100.61|2112.42|2100.92|2112.42|2100.92|2111.91|2100.41|20
1735531190000|2024-12-30 03:59:50|2112.37|2100.87|2110.94|2099.44|2112.37|2100.87|2110.94|2099.44|24
1735531200000|2024-12-30 04:00:00|2111.01|2099.51|2113.05|2101.55|2113.16|2101.66|2110.6|2099.1|26
1735531210000|2024-12-30 04:00:10|2113.16|2101.66|2114.34|2102.84|2115.16|2103.66|2113.16|2101.66|33
1735531220000|2024-12-30 04:00:20|2114.35|2102.85|2114.85|2103.35|2115.27|2103.77|2114.22|2102.72|27
1735531230000|2024-12-30 04:00:30|2114.96|2103.46|2112.56|2101.06|2115.29|2103.79|2112.56|2101.06|29
1735531240000|2024-12-30 04:00:40|2112.39|2100.89|2112.29|2100.79|2112.48|2100.98|2111.75|2100.25|28
1735531250000|2024-12-30 04:00:50|2112.19|2100.69|2113.6|2102.1|2113.7|2102.2|2112.19|2100.69|25
1735531260000|2024-12-30 04:01:00|2113.73|2102.23|2113.73|2102.23|2113.86|2102.36|2113.14|2101.64|14
1735531270000|2024-12-30 04:01:10|2113.8|2102.3|2115.42|2103.92|2115.48|2103.98|2113.8|2102.3|23
1735531280000|2024-12-30 04:01:20|2115.32|2103.82|2119.16|2107.66|2119.37|2107.87|2115.32|2103.82|31
1735531290000|2024-12-30 04:01:30|2119.37|2107.87|2120.28|2108.78|2120.51|2109.01|2119.28|2107.78|29
1735531300000|2024-12-30 04:01:40|2120.33|2108.83|2121.14|2109.64|2121.54|2110.04|2120.27|2108.77|31
1735531310000|2024-12-30 04:01:50|2121.36|2109.86|2122.32|2110.82|2122.65|2111.15|2121.21|2109.71|24
1735531320000|2024-12-30 04:02:00|2121.75|2110.25|2124.08|2112.58|2124.19|2112.69|2121.61|2110.11|32
1735531330000|2024-12-30 04:02:10|2124.19|2112.69|2124.83|2113.33|2125.03|2113.53|2123.35|2111.85|34
1735531340000|2024-12-30 04:02:20|2124.89|2113.39|2123.24|2111.74|2124.96|2113.46|2123.24|2111.74|29
1735531350000|2024-12-30 04:02:30|2123.71|2112.21|2123.41|2111.91|2124.24|2112.74|2123.27|2111.77|28
1735531360000|2024-12-30 04:02:40|2123.42|2111.92|2122.93|2111.43|2123.42|2111.92|2122.31|2110.81|27
1735531370000|2024-12-30 04:02:50|2122.88|2111.38|2122.91|2111.41|2123.18|2111.68|2122.53|2111.03|27
1735531380000|2024-12-30 04:03:00|2122.96|2111.46|2119.95|2108.45|2122.96|2111.46|2119.79|2108.29|27
1735531390000|2024-12-30 04:03:10|2119.79|2108.29|2120.63|2109.13|2120.65|2109.15|2119.57|2108.07|33
1735531400000|2024-12-30 04:03:20|2120.53|2109.03|2120.68|2109.18|2120.81|2109.31|2120.36|2108.86|14
1735531410000|2024-12-30 04:03:30|2120.79|2109.29|2120.68|2109.18|2120.84|2109.34|2120.68|2109.18|13
1735531420000|2024-12-30 04:03:40|2119.84|2108.34|2119.16|2107.66|2119.84|2108.34|2118.92|2107.42|24
1735531430000|2024-12-30 04:03:50|2119|2107.5|2120.38|2108.88|2120.38|2108.88|2119|2107.5|28
1735531440000|2024-12-30 04:04:00|2120.37|2108.87|2120.34|2108.84|2120.37|2108.87|2120.34|2108.84|2
1735531460000|2024-12-30 04:04:20|2120.37|2108.87|2120.43|2108.93|2120.48|2108.98|2120.37|2108.87|17
1735531470000|2024-12-30 04:04:30|2120.62|2109.12|2120.34|2108.84|2120.62|2109.12|2120.34|2108.84|16
1735531480000|2024-12-30 04:04:40|2119.4|2107.9|2118|2106.5|2119.4|2107.9|2117.86|2106.36|21
1735531490000|2024-12-30 04:04:50|2118.05|2106.55|2117.12|2105.62|2118.27|2106.77|2117|2105.5|24
1735531500000|2024-12-30 04:05:00|2117.19|2105.69|2117.02|2105.52|2117.66|2106.16|2116.74|2105.24|30
1735531510000|2024-12-30 04:05:10|2117.23|2105.73|2113.9|2102.4|2117.33|2105.83|2113.83|2102.33|35
1735531520000|2024-12-30 04:05:20|2113.96|2102.46|2115.39|2103.89|2115.39|2103.89|2113.64|2102.14|29
1735531530000|2024-12-30 04:05:30|2116.12|2104.62|2115.76|2104.26|2116.31|2104.81|2115.36|2103.86|20
1735531540000|2024-12-30 04:05:40|2115.71|2104.21|2115.3|2103.8|2116.27|2104.77|2115.3|2103.8|20
1735531550000|2024-12-30 04:05:50|2115.29|2103.79|2116.2|2104.7|2116.31|2104.81|2115.28|2103.78|18
1735531560000|2024-12-30 04:06:00|2116.04|2104.54|2115.07|2103.57|2116.04|2104.54|2114.36|2102.86|27
1735531570000|2024-12-30 04:06:10|2115.08|2103.58|2115.33|2103.83|2115.41|2103.91|2114.94|2103.44|17
1735531580000|2024-12-30 04:06:20|2115.25|2103.75|2115.45|2103.95|2115.59|2104.09|2115.25|2103.75|18
1735531590000|2024-12-30 04:06:30|2115.55|2104.05|2114.04|2102.54|2115.55|2104.05|2114.04|2102.54|21
1735531600000|2024-12-30 04:06:40|2113.94|2102.44|2115.02|2103.52|2115.03|2103.53|2113.94|2102.44|21
1735531610000|2024-12-30 04:06:50|2115.24|2103.74|2115.39|2103.89|2115.39|2103.89|2115.05|2103.55|17
1735531620000|2024-12-30 04:07:00|2115.38|2103.88|2115.75|2104.25|2115.75|2104.25|2115.37|2103.87|11
1735531660000|2024-12-30 04:07:40|2116.91|2105.41|2117.94|2106.44|2118.07|2106.57|2116.91|2105.41|17
1735531670000|2024-12-30 04:07:50|2117.88|2106.38|2117.98|2106.48|2118.02|2106.52|2117.88|2106.38|16
1735531680000|2024-12-30 04:08:00|2117.99|2106.49|2118.52|2107.02|2119.07|2107.57|2117.99|2106.49|25
1735531690000|2024-12-30 04:08:10|2118.51|2107.01|2117.37|2105.87|2118.51|2107.01|2116.91|2105.41|30
1735531700000|2024-12-30 04:08:20|2117.33|2105.83|2116.91|2105.41|2117.33|2105.83|2115.77|2104.27|30
1735531710000|2024-12-30 04:08:30|2117.06|2105.56|2118.82|2107.32|2119.05|2107.55|2117.06|2105.56|29
1735531720000|2024-12-30 04:08:40|2118.78|2107.28|2119.04|2107.54|2119.88|2108.38|2118.7|2107.2|28
1735531730000|2024-12-30 04:08:50|2119.5|2108|2120.02|2108.52|2120.17|2108.67|2119.5|2108|16
1735531740000|2024-12-30 04:09:00|2120.04|2108.54|2119.05|2107.55|2120.04|2108.54|2119.03|2107.53|23
1735531750000|2024-12-30 04:09:10|2119.04|2107.54|2117.15|2105.65|2119.17|2107.67|2117.02|2105.52|28
1735531760000|2024-12-30 04:09:20|2116.99|2105.49|2117.17|2105.67|2117.39|2105.89|2116.99|2105.49|28
1735531770000|2024-12-30 04:09:30|2117.01|2105.51|2117.35|2105.85|2117.52|2106.02|2117|2105.5|28
1735531780000|2024-12-30 04:09:40|2117.34|2105.84|2117.88|2106.38|2118.08|2106.58|2117.3|2105.8|16
1735531790000|2024-12-30 04:09:50|2117.82|2106.32|2117.59|2106.09|2117.82|2106.32|2116.85|2105.35|23
1735531800000|2024-12-30 04:10:00|2117.58|2106.08|2117.79|2106.29|2119.02|2107.52|2117.58|2106.08|27
1735531810000|2024-12-30 04:10:10|2117.8|2106.3|2116.79|2105.29|2117.8|2106.3|2116.77|2105.27|21
1735531820000|2024-12-30 04:10:20|2116.81|2105.31|2117.01|2105.51|2117.09|2105.59|2116.8|2105.3|18
1735531830000|2024-12-30 04:10:30|2116.95|2105.45|2118.67|2107.17|2118.78|2107.28|2116.95|2105.45|33
1735531840000|2024-12-30 04:10:40|2118.69|2107.19|2118.2|2106.7|2118.73|2107.23|2117.92|2106.42|18
1735531850000|2024-12-30 04:10:50|2118.32|2106.82|2119.01|2107.51|2119.45|2107.95|2118.32|2106.82|28
1735531860000|2024-12-30 04:11:00|2118.96|2107.46|2117.49|2105.99|2118.99|2107.49|2117.44|2105.94|24
1735531870000|2024-12-30 04:11:10|2117.27|2105.77|2118.15|2106.65|2118.15|2106.65|2117.27|2105.77|14
1735531880000|2024-12-30 04:11:20|2117.88|2106.38|2119.98|2108.48|2119.98|2108.48|2117.88|2106.38|20
1735531890000|2024-12-30 04:11:30|2119.88|2108.38|2119.67|2108.17|2120.02|2108.52|2119.24|2107.74|18
1735531900000|2024-12-30 04:11:40|2119.56|2108.06|2120.41|2108.91|2120.6|2109.1|2119.56|2108.06|23
1735531910000|2024-12-30 04:11:50|2120.48|2108.98|2121.29|2109.79|2121.72|2110.22|2120.48|2108.98|20
1735531920000|2024-12-30 04:12:00|2120.84|2109.34|2122.06|2110.56|2122.06|2110.56|2120.67|2109.17|21
1735531930000|2024-12-30 04:12:10|2122.09|2110.59|2122.18|2110.68|2122.22|2110.72|2122.01|2110.51|20
1735531940000|2024-12-30 04:12:20|2122.29|2110.79|2123.7|2112.2|2123.7|2112.2|2121.91|2110.41|25
1735531950000|2024-12-30 04:12:30|2123.65|2112.15|2122.93|2111.43|2123.7|2112.2|2122.89|2111.39|24
1735531960000|2024-12-30 04:12:40|2123.03|2111.53|2122.91|2111.41|2123.7|2112.2|2122.9|2111.4|23
1735531970000|2024-12-30 04:12:50|2122.74|2111.24|2121.11|2109.61|2122.74|2111.24|2121|2109.5|17
1735531980000|2024-12-30 04:13:00|2121.03|2109.53|2120.2|2108.7|2121.4|2109.9|2120.2|2108.7|27
1735531990000|2024-12-30 04:13:10|2120.17|2108.67|2118.75|2107.25|2120.53|2109.03|2118.75|2107.25|24
1735532000000|2024-12-30 04:13:20|2118.62|2107.12|2117.18|2105.68|2118.62|2107.12|2117.18|2105.68|20
1735532010000|2024-12-30 04:13:30|2117.13|2105.63|2117.61|2106.11|2117.73|2106.23|2116.93|2105.43|24
1735532020000|2024-12-30 04:13:40|2117.81|2106.31|2117.18|2105.68|2117.81|2106.31|2116.81|2105.31|20
1735532030000|2024-12-30 04:13:50|2117.22|2105.72|2117.51|2106.01|2117.51|2106.01|2116.95|2105.45|24
1735532040000|2024-12-30 04:14:00|2117.41|2105.91|2116.84|2105.34|2117.41|2105.91|2116.67|2105.17|25
1735532050000|2024-12-30 04:14:10|2116.85|2105.35|2115.24|2103.74|2117.03|2105.53|2115.24|2103.74|23
1735532060000|2024-12-30 04:14:20|2115.1|2103.6|2114.76|2103.26|2115.1|2103.6|2113.89|2102.39|24
1735532070000|2024-12-30 04:14:30|2114.88|2103.38|2114.58|2103.08|2115.03|2103.53|2114.58|2103.08|23
1735532080000|2024-12-30 04:14:40|2114.57|2103.07|2114.99|2103.49|2115.2|2103.7|2114.45|2102.95|24
1735532090000|2024-12-30 04:14:50|2114.88|2103.38|2115.03|2103.53|2115.03|2103.53|2114.29|2102.79|19
1735532100000|2024-12-30 04:15:00|2115.05|2103.55|2117.1|2105.6|2117.1|2105.6|2114.69|2103.19|28
1735532110000|2024-12-30 04:15:10|2116.64|2105.14|2115.17|2103.67|2116.84|2105.34|2114.93|2103.43|30
1735532120000|2024-12-30 04:15:20|2115.26|2103.76|2114.66|2103.16|2115.26|2103.76|2114.44|2102.94|21
1735532130000|2024-12-30 04:15:30|2114.65|2103.15|2114.23|2102.73|2114.66|2103.16|2114.06|2102.56|30
1735532140000|2024-12-30 04:15:40|2114.2|2102.7|2114.16|2102.66|2114.29|2102.79|2113.36|2101.86|23
1735532150000|2024-12-30 04:15:50|2114.31|2102.81|2114.3|2102.8|2114.61|2103.11|2114.16|2102.66|19
1735532160000|2024-12-30 04:16:00|2114.39|2102.89|2115.18|2103.68|2116.25|2104.75|2114.39|2102.89|25
1735532170000|2024-12-30 04:16:10|2115.08|2103.58|2117.05|2105.55|2117.05|2105.55|2115.05|2103.55|21
1735532180000|2024-12-30 04:16:20|2116.95|2105.45|2115.3|2103.8|2116.95|2105.45|2115.3|2103.8|25
1735532190000|2024-12-30 04:16:30|2115.12|2103.62|2115.2|2103.7|2116.05|2104.55|2114.97|2103.47|27
1735532200000|2024-12-30 04:16:40|2115.3|2103.8|2115.31|2103.81|2116.26|2104.76|2115.28|2103.78|23
1735532210000|2024-12-30 04:16:50|2115.26|2103.76|2116.15|2104.65|2116.28|2104.78|2115.09|2103.59|22
1735532220000|2024-12-30 04:17:00|2116.06|2104.56|2117.31|2105.81|2117.41|2105.91|2115.75|2104.25|25
1735532230000|2024-12-30 04:17:10|2117.62|2106.12|2117.64|2106.14|2117.96|2106.46|2117.04|2105.54|26
1735532240000|2024-12-30 04:17:20|2117.59|2106.09|2119.11|2107.61|2119.11|2107.61|2117.56|2106.06|26
1735532250000|2024-12-30 04:17:30|2119.01|2107.51|2119.08|2107.58|2119.97|2108.47|2118.86|2107.36|25
1735532260000|2024-12-30 04:17:40|2119.05|2107.55|2119|2107.5|2119.68|2108.18|2119|2107.5|29
1735532270000|2024-12-30 04:17:50|2119.14|2107.64|2119.94|2108.44|2120.08|2108.58|2119.14|2107.64|24
1735532280000|2024-12-30 04:18:00|2119.99|2108.49|2118.82|2107.32|2120.07|2108.57|2118.82|2107.32|22
1735532290000|2024-12-30 04:18:10|2117.86|2106.36|2117.73|2106.23|2118.46|2106.96|2117.57|2106.07|20
1735532300000|2024-12-30 04:18:20|2117.69|2106.19|2117.39|2105.89|2117.98|2106.48|2117.39|2105.89|21
1735532310000|2024-12-30 04:18:30|2117.19|2105.69|2117.83|2106.33|2117.96|2106.46|2116.92|2105.42|24
1735532320000|2024-12-30 04:18:40|2117.85|2106.35|2117.45|2105.95|2117.96|2106.46|2117.45|2105.95|20
1735532330000|2024-12-30 04:18:50|2117.39|2105.89|2118.18|2106.68|2118.18|2106.68|2117.14|2105.64|16
1735532340000|2024-12-30 04:19:00|2118.17|2106.67|2118.09|2106.59|2118.37|2106.87|2117.87|2106.37|20
1735532350000|2024-12-30 04:19:10|2118.2|2106.7|2119.06|2107.56|2119.26|2107.76|2118.09|2106.59|21
1735532360000|2024-12-30 04:19:20|2119.05|2107.55|2121.01|2109.51|2121.07|2109.57|2119.05|2107.55|26
1735532370000|2024-12-30 04:19:30|2120.88|2109.38|2120.88|2109.38|2121.13|2109.63|2120.44|2108.94|23
1735532380000|2024-12-30 04:19:40|2120.91|2109.41|2121.45|2109.95|2121.45|2109.95|2120.81|2109.31|27
1735532390000|2024-12-30 04:19:50|2121.7|2110.2|2121.56|2110.06|2121.78|2110.28|2121.42|2109.92|21
1735532400000|2024-12-30 04:20:00|2121.64|2110.14|2122.47|2110.97|2122.47|2110.97|2120.65|2109.15|30
1735532410000|2024-12-30 04:20:10|2122.37|2110.87|2123.35|2111.85|2123.38|2111.88|2122.29|2110.79|27
1735532420000|2024-12-30 04:20:20|2123.19|2111.69|2123.7|2112.2|2123.99|2112.49|2122.9|2111.4|23
1735532430000|2024-12-30 04:20:30|2123.69|2112.19|2123.28|2111.78|2123.69|2112.19|2123.06|2111.56|17
1735532440000|2024-12-30 04:20:40|2123.32|2111.82|2121.27|2109.77|2123.32|2111.82|2121.27|2109.77|30
1735532450000|2024-12-30 04:20:50|2121.34|2109.84|2121.94|2110.44|2121.95|2110.45|2121.31|2109.81|18
1735532460000|2024-12-30 04:21:00|2121.93|2110.43|2121.09|2109.59|2121.95|2110.45|2120.87|2109.37|26
1735532470000|2024-12-30 04:21:10|2121.19|2109.69|2122.11|2110.61|2122.29|2110.79|2121.19|2109.69|22
1735532480000|2024-12-30 04:21:20|2121.54|2110.04|2121.81|2110.31|2122.15|2110.65|2121.54|2110.04|20
1735532490000|2024-12-30 04:21:30|2121.63|2110.13|2121.47|2109.97|2121.7|2110.2|2121.47|2109.97|25
1735532500000|2024-12-30 04:21:40|2121.52|2110.02|2121.47|2109.97|2121.97|2110.47|2121.47|2109.97|27
1735532510000|2024-12-30 04:21:50|2121.42|2109.92|2121.54|2110.04|2121.81|2110.31|2121.42|2109.92|24
1735532520000|2024-12-30 04:22:00|2121.66|2110.16|2121.91|2110.41|2122.2|2110.7|2121.55|2110.05|24
1735532530000|2024-12-30 04:22:10|2121.79|2110.29|2121.91|2110.41|2122.01|2110.51|2121.65|2110.15|14
1735532540000|2024-12-30 04:22:20|2121.88|2110.38|2121.75|2110.25|2121.94|2110.44|2121.57|2110.07|23
1735532550000|2024-12-30 04:22:30|2121.7|2110.2|2121.54|2110.04|2121.7|2110.2|2121.48|2109.98|18
1735532560000|2024-12-30 04:22:40|2122.16|2110.66|2122.04|2110.54|2122.16|2110.66|2121.81|2110.31|25
1735532570000|2024-12-30 04:22:50|2122.09|2110.59|2122.17|2110.67|2122.17|2110.67|2122.02|2110.52|13
1735532580000|2024-12-30 04:23:00|2122.19|2110.69|2121.42|2109.92|2122.19|2110.69|2121.42|2109.92|12
1735532610000|2024-12-30 04:23:30|2121.72|2110.22|2122.19|2110.69|2122.19|2110.69|2121.72|2110.22|20
1735532620000|2024-12-30 04:23:40|2122.16|2110.66|2121.42|2109.92|2122.19|2110.69|2121.42|2109.92|14
1735532630000|2024-12-30 04:23:50|2121.45|2109.95|2121.42|2109.92|2121.49|2109.99|2121.42|2109.92|10
1735532660000|2024-12-30 04:24:20|2121.22|2109.72|2119.25|2107.75|2121.22|2109.72|2119.23|2107.73|5
1735532670000|2024-12-30 04:24:30|2119.23|2107.73|2118.16|2106.66|2119.23|2107.73|2118.05|2106.55|17
1735532680000|2024-12-30 04:24:40|2118.14|2106.64|2117.64|2106.14|2118.14|2106.64|2117.63|2106.13|15
1735532690000|2024-12-30 04:24:50|2117.65|2106.15|2117.49|2105.99|2117.65|2106.15|2117.32|2105.82|20
1735532700000|2024-12-30 04:25:00|2117.52|2106.02|2115.89|2104.39|2117.52|2106.02|2115.89|2104.39|30
1735532710000|2024-12-30 04:25:10|2115.78|2104.28|2115.75|2104.25|2115.93|2104.43|2115.75|2104.25|18
1735532720000|2024-12-30 04:25:20|2115.88|2104.38|2115.75|2104.25|2115.88|2104.38|2115.75|2104.25|2
1735532770000|2024-12-30 04:26:10|2114.92|2103.42|2114.4|2102.9|2114.92|2103.42|2114.09|2102.59|3
1735532780000|2024-12-30 04:26:20|2114.53|2103.03|2114.7|2103.2|2114.75|2103.25|2114.3|2102.8|25
1735532790000|2024-12-30 04:26:30|2114.59|2103.09|2114.58|2103.08|2115.55|2104.05|2114.57|2103.07|26
1735532800000|2024-12-30 04:26:40|2114.52|2103.02|2114.52|2103.02|2114.52|2103.02|2114.52|2103.02|1
1735532810000|2024-12-30 04:26:50|2114.8|2103.3|2114.61|2103.11|2114.8|2103.3|2114.56|2103.06|4
1735532820000|2024-12-30 04:27:00|2114.8|2103.3|2114.52|2103.02|2114.8|2103.3|2114.52|2103.02|6
1735532840000|2024-12-30 04:27:20|2113.57|2102.07|2111.49|2099.99|2113.57|2102.07|2111.49|2099.99|23
1735532850000|2024-12-30 04:27:30|2111.39|2099.89|2109.03|2097.53|2111.53|2100.03|2109.03|2097.53|28
1735532860000|2024-12-30 04:27:40|2108.99|2097.49|2108.96|2097.46|2108.99|2097.49|2108.96|2097.46|2
1735532870000|2024-12-30 04:27:50|2109.03|2097.53|2109.09|2097.59|2109.44|2097.94|2108.98|2097.48|19
1735532880000|2024-12-30 04:28:00|2109.12|2097.62|2109.62|2098.12|2110.12|2098.62|2109.12|2097.62|28
1735532890000|2024-12-30 04:28:10|2109.41|2097.91|2109.25|2097.75|2109.43|2097.93|2109.14|2097.64|25
1735532900000|2024-12-30 04:28:20|2109.23|2097.73|2108.96|2097.46|2109.23|2097.73|2108.96|2097.46|10
1735532940000|2024-12-30 04:29:00|2109.34|2097.84|2108.99|2097.49|2109.49|2097.99|2108.96|2097.46|14
1735532950000|2024-12-30 04:29:10|2109.09|2097.59|2109.46|2097.96|2109.46|2097.96|2108.96|2097.46|22
1735532960000|2024-12-30 04:29:20|2109.28|2097.78|2109.23|2097.73|2109.48|2097.98|2109.16|2097.66|29
1735532970000|2024-12-30 04:29:30|2109.33|2097.83|2111.33|2099.83|2111.37|2099.87|2109.23|2097.73|23
1735532980000|2024-12-30 04:29:40|2111.11|2099.61|2110.57|2099.07|2111.11|2099.61|2110.24|2098.74|23
1735532990000|2024-12-30 04:29:50|2110.63|2099.13|2110.82|2099.32|2111.15|2099.65|2110.23|2098.73|19
1735533000000|2024-12-30 04:30:00|2111.14|2099.64|2110.61|2099.11|2111.9|2100.4|2110.31|2098.81|27
1735533010000|2024-12-30 04:30:10|2110.82|2099.32|2109.81|2098.31|2111.39|2099.89|2108.99|2097.49|34
1735533020000|2024-12-30 04:30:20|2110.13|2098.63|2109.6|2098.1|2111.03|2099.53|2109.38|2097.88|28
1735533030000|2024-12-30 04:30:30|2109.81|2098.31|2108.96|2097.46|2110.14|2098.64|2108.96|2097.46|17
1735533040000|2024-12-30 04:30:40|2109.07|2097.57|2108.98|2097.48|2109.07|2097.57|2108.97|2097.47|12
1735533050000|2024-12-30 04:30:50|2108.97|2097.47|2109.65|2098.15|2109.96|2098.46|2108.97|2097.47|27
1735533060000|2024-12-30 04:31:00|2109.55|2098.05|2111.67|2100.17|2111.72|2100.22|2109.55|2098.05|21
1735533070000|2024-12-30 04:31:10|2111.66|2100.16|2110.62|2099.12|2111.98|2100.48|2110.52|2099.02|24
1735533080000|2024-12-30 04:31:20|2110.59|2099.09|2112.21|2100.71|2112.3|2100.8|2110.59|2099.09|26
1735533090000|2024-12-30 04:31:30|2112.19|2100.69|2109.52|2098.02|2112.39|2100.89|2109.52|2098.02|34
1735533100000|2024-12-30 04:31:40|2109.62|2098.12|2109.84|2098.34|2110.84|2099.34|2109.52|2098.02|33
1735533110000|2024-12-30 04:31:50|2109.82|2098.32|2109.87|2098.37|2110.67|2099.17|2109.44|2097.94|27
1735533120000|2024-12-30 04:32:00|2109.67|2098.17|2109.61|2098.11|2110.64|2099.14|2109.37|2097.87|28
1735533130000|2024-12-30 04:32:10|2109.25|2097.75|2109.01|2097.51|2109.25|2097.75|2109|2097.5|10
1735533140000|2024-12-30 04:32:20|2109|2097.5|2110.64|2099.14|2110.64|2099.14|2108.96|2097.46|24
1735533150000|2024-12-30 04:32:30|2110.49|2098.99|2108.96|2097.46|2110.66|2099.16|2108.96|2097.46|23
1735533160000|2024-12-30 04:32:40|2108.97|2097.47|2109.1|2097.6|2109.1|2097.6|2108.96|2097.46|16
1735533170000|2024-12-30 04:32:50|2109.35|2097.85|2109.44|2097.94|2109.86|2098.36|2109.2|2097.7|31
1735533180000|2024-12-30 04:33:00|2109.45|2097.95|2108.96|2097.46|2109.84|2098.34|2108.96|2097.46|19
1735533190000|2024-12-30 04:33:10|2109.07|2097.57|2110.81|2099.31|2110.82|2099.32|2109.07|2097.57|22
1735533200000|2024-12-30 04:33:20|2110.68|2099.18|2111.89|2100.39|2111.9|2100.4|2110.6|2099.1|28
1735533210000|2024-12-30 04:33:30|2111.66|2100.16|2111.77|2100.27|2112.33|2100.83|2111.57|2100.07|29
1735533220000|2024-12-30 04:33:40|2111.75|2100.25|2111.97|2100.47|2112.23|2100.73|2111.3|2099.8|21
1735533230000|2024-12-30 04:33:50|2112.05|2100.55|2109.96|2098.46|2112.05|2100.55|2109.96|2098.46|29
1735533240000|2024-12-30 04:34:00|2109.9|2098.4|2111.47|2099.97|2111.47|2099.97|2109.88|2098.38|24
1735533250000|2024-12-30 04:34:10|2111.44|2099.94|2112.53|2101.03|2112.53|2101.03|2111.18|2099.68|25
1735533260000|2024-12-30 04:34:20|2112.58|2101.08|2113.23|2101.73|2113.4|2101.9|2112.58|2101.08|26
1735533270000|2024-12-30 04:34:30|2113.44|2101.94|2113.68|2102.18|2113.83|2102.33|2113.44|2101.94|12
1735533280000|2024-12-30 04:34:40|2113.67|2102.17|2113.92|2102.42|2114.61|2103.11|2113.67|2102.17|21
1735533290000|2024-12-30 04:34:50|2113.83|2102.33|2114.74|2103.24|2115.02|2103.52|2113.32|2101.82|22
1735533300000|2024-12-30 04:35:00|2114.68|2103.18|2116.65|2105.15|2116.85|2105.35|2114.57|2103.07|26
1735533310000|2024-12-30 04:35:10|2116.77|2105.27|2114.42|2102.92|2117.04|2105.54|2114.42|2102.92|26
1735533320000|2024-12-30 04:35:20|2114.01|2102.51|2114.15|2102.65|2114.34|2102.84|2113.26|2101.76|25
1735533330000|2024-12-30 04:35:30|2114.1|2102.6|2113.08|2101.58|2114.1|2102.6|2113.02|2101.52|28
1735533340000|2024-12-30 04:35:40|2113.25|2101.75|2113.35|2101.85|2113.63|2102.13|2112.58|2101.08|28
1735533350000|2024-12-30 04:35:50|2113.27|2101.77|2111.92|2100.42|2113.27|2101.77|2111.82|2100.32|21
1735533360000|2024-12-30 04:36:00|2112.07|2100.57|2111.73|2100.23|2112.07|2100.57|2110.63|2099.13|30
1735533370000|2024-12-30 04:36:10|2111.67|2100.17|2113.2|2101.7|2113.2|2101.7|2111.67|2100.17|25
1735533380000|2024-12-30 04:36:20|2113.19|2101.69|2113.54|2102.04|2113.95|2102.45|2112.7|2101.2|22
1735533390000|2024-12-30 04:36:30|2113.5|2102|2112.84|2101.34|2113.55|2102.05|2112.64|2101.14|16
1735533400000|2024-12-30 04:36:40|2112.95|2101.45|2115.23|2103.73|2115.41|2103.91|2112.94|2101.44|25
1735533410000|2024-12-30 04:36:50|2115.51|2104.01|2115.49|2103.99|2115.74|2104.24|2115.25|2103.75|24
1735533420000|2024-12-30 04:37:00|2115.47|2103.97|2116.09|2104.59|2116.45|2104.95|2114.04|2102.54|28
1735533430000|2024-12-30 04:37:10|2116.15|2104.65|2117.08|2105.58|2117.28|2105.78|2116.06|2104.56|14
1735533440000|2024-12-30 04:37:20|2117.31|2105.81|2116.89|2105.39|2118.07|2106.57|2116.57|2105.07|22
1735533450000|2024-12-30 04:37:30|2116.86|2105.36|2114.78|2103.28|2116.86|2105.36|2114.54|2103.04|22
1735533460000|2024-12-30 04:37:40|2114.75|2103.25|2115.68|2104.18|2115.94|2104.44|2114.75|2103.25|31
1735533470000|2024-12-30 04:37:50|2115.79|2104.29|2115.33|2103.83|2115.79|2104.29|2115.15|2103.65|20
1735533480000|2024-12-30 04:38:00|2115.21|2103.71|2115.18|2103.68|2115.21|2103.71|2114.15|2102.65|23
1735533490000|2024-12-30 04:38:10|2115.08|2103.58|2114.83|2103.33|2115.08|2103.58|2114.77|2103.27|22
1735533500000|2024-12-30 04:38:20|2114.74|2103.24|2115.02|2103.52|2115.03|2103.53|2114.7|2103.2|24
1735533510000|2024-12-30 04:38:30|2114.92|2103.42|2114.65|2103.15|2116.53|2105.03|2114.65|2103.15|26
1735533520000|2024-12-30 04:38:40|2114.57|2103.07|2114.38|2102.88|2114.57|2103.07|2114.27|2102.77|24
1735533530000|2024-12-30 04:38:50|2114.36|2102.86|2116.07|2104.57|2116.07|2104.57|2114.35|2102.85|16
1735533540000|2024-12-30 04:39:00|2116.26|2104.76|2115.96|2104.46|2116.86|2105.36|2115.86|2104.36|29
1735533550000|2024-12-30 04:39:10|2116.17|2104.67|2115.66|2104.16|2116.17|2104.67|2115.39|2103.89|23
1735533560000|2024-12-30 04:39:20|2115.4|2103.9|2115.39|2103.89|2115.99|2104.49|2115.39|2103.89|28
1735533570000|2024-12-30 04:39:30|2115.4|2103.9|2115.93|2104.43|2116.78|2105.28|2115.4|2103.9|20
1735533580000|2024-12-30 04:39:40|2116.08|2104.58|2116.31|2104.81|2116.82|2105.32|2116.08|2104.58|26
1735533590000|2024-12-30 04:39:50|2116.28|2104.78|2115.89|2104.39|2116.53|2105.03|2115.53|2104.03|25
1735533600000|2024-12-30 04:40:00|2115.97|2104.47|2115.66|2104.16|2116.7|2105.2|2115.66|2104.16|21
1735533610000|2024-12-30 04:40:10|2115.77|2104.27|2116.46|2104.96|2116.47|2104.97|2115.6|2104.1|20
1735533620000|2024-12-30 04:40:20|2116.52|2105.02|2117.27|2105.77|2117.68|2106.18|2116.52|2105.02|22
1735533630000|2024-12-30 04:40:30|2117.26|2105.76|2116.86|2105.36|2117.69|2106.19|2116.76|2105.26|14
1735533640000|2024-12-30 04:40:40|2116.85|2105.35|2115.91|2104.41|2116.85|2105.35|2115.76|2104.26|21
1735533650000|2024-12-30 04:40:50|2115.96|2104.46|2116.34|2104.84|2116.86|2105.36|2115.91|2104.41|22
1735533660000|2024-12-30 04:41:00|2116.36|2104.86|2115.72|2104.22|2116.47|2104.97|2115.47|2103.97|21
1735533670000|2024-12-30 04:41:10|2115.57|2104.07|2115.83|2104.33|2116.04|2104.54|2115.24|2103.74|23
1735533680000|2024-12-30 04:41:20|2115.82|2104.32|2114.36|2102.86|2115.82|2104.32|2114.23|2102.73|19
1735533690000|2024-12-30 04:41:30|2114.47|2102.97|2114.31|2102.81|2114.95|2103.45|2114.14|2102.64|22
1735533700000|2024-12-30 04:41:40|2114.5|2103|2114.55|2103.05|2114.79|2103.29|2114.32|2102.82|27
1735533710000|2024-12-30 04:41:50|2114.52|2103.02|2115.62|2104.12|2115.78|2104.28|2114.52|2103.02|23
1735533720000|2024-12-30 04:42:00|2115.69|2104.19|2115.44|2103.94|2115.81|2104.31|2114.57|2103.07|22
1735533730000|2024-12-30 04:42:10|2115.43|2103.93|2115.55|2104.05|2116.24|2104.74|2115.14|2103.64|25
1735533740000|2024-12-30 04:42:20|2115.52|2104.02|2116.01|2104.51|2116.22|2104.72|2115.46|2103.96|23
1735533750000|2024-12-30 04:42:30|2116|2104.5|2116.87|2105.37|2116.9|2105.4|2115.99|2104.49|24
1735533760000|2024-12-30 04:42:40|2116.93|2105.43|2116.69|2105.19|2117.14|2105.64|2116.69|2105.19|27
1735533770000|2024-12-30 04:42:50|2116.7|2105.2|2117|2105.5|2117.09|2105.59|2115.69|2104.19|25
1735533780000|2024-12-30 04:43:00|2116.98|2105.48|2115.7|2104.2|2117.04|2105.54|2115.7|2104.2|25
1735533790000|2024-12-30 04:43:10|2115.64|2104.14|2114.53|2103.03|2115.64|2104.14|2114.49|2102.99|22
1735533800000|2024-12-30 04:43:20|2114.64|2103.14|2115.49|2103.99|2115.52|2104.02|2114.64|2103.14|23
1735533810000|2024-12-30 04:43:30|2115.44|2103.94|2114.68|2103.18|2115.44|2103.94|2114.53|2103.03|20
1735533820000|2024-12-30 04:43:40|2114.79|2103.29|2114.43|2102.93|2114.89|2103.39|2114.24|2102.74|22
1735533830000|2024-12-30 04:43:50|2115|2103.5|2115.74|2104.24|2116.07|2104.57|2115|2103.5|26
1735533840000|2024-12-30 04:44:00|2115.64|2104.14|2115.81|2104.31|2115.93|2104.43|2115.6|2104.1|18
1735533850000|2024-12-30 04:44:10|2115.86|2104.36|2117.55|2106.05|2117.77|2106.27|2115.83|2104.33|23
1735533860000|2024-12-30 04:44:20|2117.62|2106.12|2117.49|2105.99|2117.66|2106.16|2117.27|2105.77|25
1735533870000|2024-12-30 04:44:30|2117.22|2105.72|2117.33|2105.83|2117.37|2105.87|2116.52|2105.02|19
1735533880000|2024-12-30 04:44:40|2116.59|2105.09|2115.75|2104.25|2116.59|2105.09|2115.75|2104.25|18
1735533900000|2024-12-30 04:45:00|2115|2103.5|2114.24|2102.74|2115|2103.5|2114.24|2102.74|2
1735533910000|2024-12-30 04:45:10|2114.39|2102.89|2114.24|2102.74|2114.39|2102.89|2114.24|2102.74|2
1735533920000|2024-12-30 04:45:20|2114.3|2102.8|2114.66|2103.16|2114.66|2103.16|2114.3|2102.8|4
1735533930000|2024-12-30 04:45:30|2114.45|2102.95|2115.38|2103.88|2115.84|2104.34|2114.45|2102.95|29
1735533940000|2024-12-30 04:45:40|2115.49|2103.99|2115.02|2103.52|2115.52|2104.02|2114.71|2103.21|26
1735533950000|2024-12-30 04:45:50|2115.04|2103.54|2114.81|2103.31|2115.79|2104.29|2114.5|2103|32
1735533960000|2024-12-30 04:46:00|2114.75|2103.25|2114.72|2103.22|2114.9|2103.4|2114.57|2103.07|18
1735533970000|2024-12-30 04:46:10|2114.88|2103.38|2115.66|2104.16|2116.22|2104.72|2114.84|2103.34|26
1735533980000|2024-12-30 04:46:20|2115.55|2104.05|2117.29|2105.79|2117.49|2105.99|2115.52|2104.02|18
1735533990000|2024-12-30 04:46:30|2116.73|2105.23|2117.42|2105.92|2117.55|2106.05|2116.73|2105.23|24
1735534000000|2024-12-30 04:46:40|2117.32|2105.82|2118.17|2106.67|2118.17|2106.67|2116.89|2105.39|24
1735534010000|2024-12-30 04:46:50|2118.15|2106.65|2119.08|2107.58|2119.25|2107.75|2118.07|2106.57|25
1735534020000|2024-12-30 04:47:00|2118.95|2107.45|2117.04|2105.54|2119.01|2107.51|2117.04|2105.54|9
1735534030000|2024-12-30 04:47:10|2116.09|2104.59|2115.33|2103.83|2116.09|2104.59|2115.08|2103.58|7
1735534040000|2024-12-30 04:47:20|2115.23|2103.73|2115.04|2103.54|2115.3|2103.8|2114.55|2103.05|30
1735534050000|2024-12-30 04:47:30|2114.93|2103.43|2114.97|2103.47|2115.03|2103.53|2114.66|2103.16|26
1735534060000|2024-12-30 04:47:40|2114.87|2103.37|2113.92|2102.42|2114.89|2103.39|2113.92|2102.42|29
1735534070000|2024-12-30 04:47:50|2113.69|2102.19|2114.26|2102.76|2114.26|2102.76|2113.68|2102.18|24
1735534080000|2024-12-30 04:48:00|2114.28|2102.78|2115.35|2103.85|2115.67|2104.17|2114.28|2102.78|24
1735534090000|2024-12-30 04:48:10|2115.33|2103.83|2115.38|2103.88|2115.41|2103.91|2114.91|2103.41|18
1735534100000|2024-12-30 04:48:20|2115.66|2104.16|2114.27|2102.77|2115.74|2104.24|2114.16|2102.66|20
1735534110000|2024-12-30 04:48:30|2114.53|2103.03|2114.97|2103.47|2115|2103.5|2114.36|2102.86|17
1735534120000|2024-12-30 04:48:40|2114.93|2103.43|2114.72|2103.22|2114.93|2103.43|2114.53|2103.03|19
1735534130000|2024-12-30 04:48:50|2114.81|2103.31|2114.04|2102.54|2114.86|2103.36|2113.85|2102.35|21
1735534140000|2024-12-30 04:49:00|2113.97|2102.47|2112.42|2100.92|2114.08|2102.58|2112.4|2100.9|28
1735534150000|2024-12-30 04:49:10|2112.3|2100.8|2112.7|2101.2|2112.9|2101.4|2112.21|2100.71|19
1735534160000|2024-12-30 04:49:20|2112.64|2101.14|2112.95|2101.45|2112.95|2101.45|2112.45|2100.95|30
1735534170000|2024-12-30 04:49:30|2112.94|2101.44|2112.04|2100.54|2113.11|2101.61|2111.93|2100.43|20
1735534180000|2024-12-30 04:49:40|2112|2100.5|2110.02|2098.52|2112|2100.5|2110.02|2098.52|24
1735534190000|2024-12-30 04:49:50|2109.77|2098.27|2109.74|2098.24|2110.05|2098.55|2109.72|2098.22|20
1735534200000|2024-12-30 04:50:00|2109.61|2098.11|2110.68|2099.18|2110.68|2099.18|2109.61|2098.11|24
1735534210000|2024-12-30 04:50:10|2110.82|2099.32|2109.61|2098.11|2110.82|2099.32|2109.61|2098.11|22
1735534220000|2024-12-30 04:50:20|2109.64|2098.14|2110.32|2098.82|2110.32|2098.82|2108.96|2097.46|18
1735534230000|2024-12-30 04:50:30|2110.31|2098.81|2109.01|2097.51|2110.38|2098.88|2109.01|2097.51|27
1735534240000|2024-12-30 04:50:40|2108.96|2097.46|2108.96|2097.46|2108.96|2097.46|2108.96|2097.46|1
1735534250000|2024-12-30 04:50:50|2109.17|2097.67|2109.12|2097.62|2109.21|2097.71|2108.98|2097.48|21
1735534260000|2024-12-30 04:51:00|2109.76|2098.26|2108.96|2097.46|2109.76|2098.26|2108.96|2097.46|8
1735534270000|2024-12-30 04:51:10|2108.66|2097.16|2108.36|2096.86|2108.66|2097.16|2108.36|2096.86|2
1735534280000|2024-12-30 04:51:20|2107.95|2096.45|2107.53|2096.03|2107.95|2096.45|2107.53|2096.03|2
1735534320000|2024-12-30 04:52:00|2107.09|2095.59|2106.57|2095.07|2107.09|2095.59|2106.49|2094.99|5
1735534330000|2024-12-30 04:52:10|2106.97|2095.47|2107.56|2096.06|2107.56|2096.06|2106.75|2095.25|21
1735534340000|2024-12-30 04:52:20|2107.54|2096.04|2108.62|2097.12|2108.94|2097.44|2107.44|2095.94|29
1735534350000|2024-12-30 04:52:30|2108.56|2097.06|2107.97|2096.47|2108.74|2097.24|2107.89|2096.39|26
1735534360000|2024-12-30 04:52:40|2107.98|2096.48|2107.6|2096.1|2107.98|2096.48|2107.3|2095.8|29
1735534370000|2024-12-30 04:52:50|2107.28|2095.78|2107.94|2096.44|2108.22|2096.72|2107.28|2095.78|22
1735534380000|2024-12-30 04:53:00|2107.93|2096.43|2107.25|2095.75|2107.93|2096.43|2106.99|2095.49|29
1735534390000|2024-12-30 04:53:10|2107.3|2095.8|2107.71|2096.21|2107.74|2096.24|2107.17|2095.67|23
1735534400000|2024-12-30 04:53:20|2107.61|2096.11|2107.52|2096.02|2107.92|2096.42|2107.29|2095.79|23
1735534410000|2024-12-30 04:53:30|2107.46|2095.96|2106.49|2094.99|2107.46|2095.96|2106.49|2094.99|13
1735534440000|2024-12-30 04:54:00|2106.41|2094.91|2106.34|2094.84|2106.41|2094.91|2106.34|2094.84|2
1735534460000|2024-12-30 04:54:20|2105.81|2094.31|2105.81|2094.31|2105.81|2094.31|2105.81|2094.31|1
1735534480000|2024-12-30 04:54:40|2105.78|2094.28|2104.9|2093.4|2105.78|2094.28|2104.9|2093.4|4
1735534510000|2024-12-30 04:55:10|2105.02|2093.52|2105.1|2093.6|2105.31|2093.81|2104.99|2093.49|15
1735534520000|2024-12-30 04:55:20|2105.15|2093.65|2106.25|2094.75|2106.25|2094.75|2105.15|2093.65|20
1735534530000|2024-12-30 04:55:30|2106.2|2094.7|2104.9|2093.4|2106.36|2094.86|2104.9|2093.4|24
1735534560000|2024-12-30 04:56:00|2105.01|2093.51|2105.06|2093.56|2105.27|2093.77|2105.01|2093.51|19
1735534570000|2024-12-30 04:56:10|2104.95|2093.45|2104.9|2093.4|2105.01|2093.51|2104.9|2093.4|17
1735534580000|2024-12-30 04:56:20|2104.11|2092.61|2102.72|2091.22|2104.11|2092.61|2102.72|2091.22|3
1735534590000|2024-12-30 04:56:30|2102.1|2090.6|2101|2089.5|2102.1|2090.6|2100.84|2089.34|13
1735534600000|2024-12-30 04:56:40|2100.89|2089.39|2100.93|2089.43|2101.01|2089.51|2100.55|2089.05|28
1735534610000|2024-12-30 04:56:50|2100.92|2089.42|2101.1|2089.6|2101.1|2089.6|2100.81|2089.31|12
1735534620000|2024-12-30 04:57:00|2100.96|2089.46|2101.03|2089.53|2101.22|2089.72|2100.59|2089.09|24
1735534630000|2024-12-30 04:57:10|2101.06|2089.56|2100.59|2089.09|2101.08|2089.58|2100.59|2089.09|26
1735534640000|2024-12-30 04:57:20|2100.63|2089.13|2100.59|2089.09|2101.13|2089.63|2100.59|2089.09|11
1735534660000|2024-12-30 04:57:40|2100.8|2089.3|2101.89|2090.39|2101.89|2090.39|2100.75|2089.25|16
1735534670000|2024-12-30 04:57:50|2101.86|2090.36|2101.97|2090.47|2102.58|2091.08|2101.71|2090.21|27
1735534680000|2024-12-30 04:58:00|2101.96|2090.46|2102.07|2090.57|2102.79|2091.29|2101.51|2090.01|26
1735534690000|2024-12-30 04:58:10|2101.8|2090.3|2101.42|2089.92|2102.18|2090.68|2101.42|2089.92|25
1735534700000|2024-12-30 04:58:20|2101.53|2090.03|2101.29|2089.79|2101.53|2090.03|2100.87|2089.37|32
1735534710000|2024-12-30 04:58:30|2101.18|2089.68|2102.56|2091.06|2102.68|2091.18|2101.18|2089.68|20
1735534720000|2024-12-30 04:58:40|2102.08|2090.58|2102.01|2090.51|2102.44|2090.94|2101.94|2090.44|28
1735534730000|2024-12-30 04:58:50|2102.02|2090.52|2102.95|2091.45|2103.05|2091.55|2101.67|2090.17|23
1735534740000|2024-12-30 04:59:00|2102.88|2091.38|2102.49|2090.99|2102.88|2091.38|2101.77|2090.27|21
1735534750000|2024-12-30 04:59:10|2102.38|2090.88|2101.25|2089.75|2102.38|2090.88|2101.25|2089.75|18
1735534760000|2024-12-30 04:59:20|2101.35|2089.85|2100.73|2089.23|2101.35|2089.85|2100.68|2089.18|16
1735534770000|2024-12-30 04:59:30|2100.59|2089.09|2100.59|2089.09|2100.59|2089.09|2100.59|2089.09|1
1735534790000|2024-12-30 04:59:50|2100.12|2088.62|2100.12|2088.62|2100.12|2088.62|2100.12|2088.62|1
1735534800000|2024-12-30 05:00:00|2099.64|2088.14|2098.61|2087.11|2099.64|2088.14|2098.61|2087.11|5
1735534810000|2024-12-30 05:00:10|2098.85|2087.35|2099.57|2088.07|2099.61|2088.11|2098.61|2087.11|12
1735534820000|2024-12-30 05:00:20|2099.51|2088.01|2099.08|2087.58|2099.64|2088.14|2098.71|2087.21|28
1735534830000|2024-12-30 05:00:30|2098.8|2087.3|2099.52|2088.02|2099.52|2088.02|2098.8|2087.3|26
1735534840000|2024-12-30 05:00:40|2099.47|2087.97|2098.62|2087.12|2099.47|2087.97|2098.61|2087.11|16
1735534850000|2024-12-30 05:00:50|2098.61|2087.11|2098.61|2087.11|2098.61|2087.11|2098.61|2087.11|1
1735534860000|2024-12-30 05:01:00|2098.38|2086.88|2098.29|2086.79|2098.38|2086.88|2098.16|2086.66|6
1735534870000|2024-12-30 05:01:10|2098.27|2086.77|2100.01|2088.51|2100.35|2088.85|2098.27|2086.77|36
1735534880000|2024-12-30 05:01:20|2100.07|2088.57|2100.03|2088.53|2100.14|2088.64|2099.56|2088.06|21
1735534890000|2024-12-30 05:01:30|2099.93|2088.43|2102.63|2091.13|2102.69|2091.19|2099.93|2088.43|35
1735534900000|2024-12-30 05:01:40|2102.64|2091.14|2101.33|2089.83|2103.14|2091.64|2101.33|2089.83|31
1735534910000|2024-12-30 05:01:50|2101.43|2089.93|2101.61|2090.11|2102.57|2091.07|2101.41|2089.91|23
1735534920000|2024-12-30 05:02:00|2101.55|2090.05|2102.08|2090.58|2102.08|2090.58|2100.87|2089.37|22
1735534930000|2024-12-30 05:02:10|2102.56|2091.06|2103.19|2091.69|2103.19|2091.69|2102.56|2091.06|15
1735534940000|2024-12-30 05:02:20|2103.17|2091.67|2102.54|2091.04|2103.51|2092.01|2101.03|2089.53|30
1735534950000|2024-12-30 05:02:30|2102.57|2091.07|2102.2|2090.7|2102.57|2091.07|2101.89|2090.39|20
1735534960000|2024-12-30 05:02:40|2102.22|2090.72|2104.12|2092.62|2104.12|2092.62|2102.22|2090.72|15
1735534970000|2024-12-30 05:02:50|2104.23|2092.73|2104.72|2093.22|2104.9|2093.4|2104.23|2092.73|11
1735534980000|2024-12-30 05:03:00|2104.71|2093.21|2107.34|2095.84|2107.34|2095.84|2104.71|2093.21|28
1735534990000|2024-12-30 05:03:10|2107.63|2096.13|2110.7|2099.2|2110.7|2099.2|2107.63|2096.13|16
1735535000000|2024-12-30 05:03:20|2110.59|2099.09|2110|2098.5|2110.61|2099.11|2109.9|2098.4|18
1735535010000|2024-12-30 05:03:30|2109.87|2098.37|2109.77|2098.27|2109.9|2098.4|2108.88|2097.38|16
1735535020000|2024-12-30 05:03:40|2109.54|2098.04|2107.81|2096.31|2109.54|2098.04|2107.61|2096.11|22
1735535030000|2024-12-30 05:03:50|2107.85|2096.35|2106.71|2095.21|2107.85|2096.35|2106.71|2095.21|19
1735535040000|2024-12-30 05:04:00|2106.81|2095.31|2106.84|2095.34|2107.88|2096.38|2106.81|2095.31|26
1735535050000|2024-12-30 05:04:10|2106.5|2095|2106.64|2095.14|2107.6|2096.1|2106.5|2095|21
1735535060000|2024-12-30 05:04:20|2106.75|2095.25|2106.12|2094.62|2106.75|2095.25|2105.7|2094.2|16
1735535070000|2024-12-30 05:04:30|2106.5|2095|2106.36|2094.86|2106.62|2095.12|2106.2|2094.7|15
1735535080000|2024-12-30 05:04:40|2106.35|2094.85|2107.61|2096.11|2107.67|2096.17|2106.32|2094.82|19
1735535090000|2024-12-30 05:04:50|2107.64|2096.14|2106.66|2095.16|2107.75|2096.25|2106.59|2095.09|15
1735535100000|2024-12-30 05:05:00|2106.71|2095.21|2107.34|2095.84|2107.56|2096.06|2106.34|2094.84|18
1735535110000|2024-12-30 05:05:10|2107.67|2096.17|2108.65|2097.15|2108.74|2097.24|2107.67|2096.17|20
1735535120000|2024-12-30 05:05:20|2108.56|2097.06|2107.38|2095.88|2109.16|2097.66|2107.28|2095.78|23
1735535130000|2024-12-30 05:05:30|2107.37|2095.87|2108.29|2096.79|2108.42|2096.92|2107.37|2095.87|18
1735535140000|2024-12-30 05:05:40|2107.76|2096.26|2108.37|2096.87|2109.37|2097.87|2107.76|2096.26|22
1735535150000|2024-12-30 05:05:50|2108.46|2096.96|2108.51|2097.01|2108.88|2097.38|2108.4|2096.9|23
1735535160000|2024-12-30 05:06:00|2108.5|2097|2109.78|2098.28|2109.99|2098.49|2108.27|2096.77|28
1735535170000|2024-12-30 05:06:10|2109.69|2098.19|2109.97|2098.47|2110.23|2098.73|2109.69|2098.19|15
1735535180000|2024-12-30 05:06:20|2109.98|2098.48|2111.92|2100.42|2111.92|2100.42|2109.98|2098.48|25
1735535190000|2024-12-30 05:06:30|2111.82|2100.32|2108.54|2097.04|2111.82|2100.32|2108.54|2097.04|20
1735535200000|2024-12-30 05:06:40|2108.44|2096.94|2108.52|2097.02|2109.1|2097.6|2108.33|2096.83|20
1735535210000|2024-12-30 05:06:50|2108.67|2097.17|2108.33|2096.83|2109.02|2097.52|2108.32|2096.82|22
1735535220000|2024-12-30 05:07:00|2108.37|2096.87|2109.17|2097.67|2109.52|2098.02|2107.91|2096.41|19
1735535230000|2024-12-30 05:07:10|2109.18|2097.68|2108.85|2097.35|2109.18|2097.68|2108.67|2097.17|21
1735535240000|2024-12-30 05:07:20|2108.76|2097.26|2108.71|2097.21|2108.92|2097.42|2108.71|2097.21|12
1735535250000|2024-12-30 05:07:30|2108.81|2097.31|2109.01|2097.51|2109.11|2097.61|2108.74|2097.24|15
1735535260000|2024-12-30 05:07:40|2108.91|2097.41|2108.95|2097.45|2109.56|2098.06|2108.89|2097.39|30
1735535270000|2024-12-30 05:07:50|2109.12|2097.62|2108.72|2097.22|2109.23|2097.73|2108.71|2097.21|27
1735535280000|2024-12-30 05:08:00|2108.71|2097.21|2108.71|2097.21|2108.82|2097.32|2108.71|2097.21|7
1735535290000|2024-12-30 05:08:10|2108.83|2097.33|2110.3|2098.8|2110.45|2098.95|2108.83|2097.33|30
1735535300000|2024-12-30 05:08:20|2110.32|2098.82|2110.47|2098.97|2110.74|2099.24|2110.26|2098.76|28
1735535310000|2024-12-30 05:08:30|2110.52|2099.02|2111.98|2100.48|2112.08|2100.58|2110.52|2099.02|24
1735535320000|2024-12-30 05:08:40|2112.08|2100.58|2110.26|2098.76|2112.12|2100.62|2110.16|2098.66|32
1735535330000|2024-12-30 05:08:50|2110.12|2098.62|2109.67|2098.17|2110.12|2098.62|2109.45|2097.95|19
1735535340000|2024-12-30 05:09:00|2109.65|2098.15|2110.02|2098.52|2110.63|2099.13|2109.62|2098.12|21
1735535350000|2024-12-30 05:09:10|2110.12|2098.62|2110.99|2099.49|2111.11|2099.61|2109.97|2098.47|19
1735535360000|2024-12-30 05:09:20|2110.89|2099.39|2109.58|2098.08|2110.89|2099.39|2109.44|2097.94|21
1735535370000|2024-12-30 05:09:30|2109.74|2098.24|2111.75|2100.25|2111.75|2100.25|2109.72|2098.22|32
1735535380000|2024-12-30 05:09:40|2111.73|2100.23|2111.94|2100.44|2112|2100.5|2111.54|2100.04|23
1735535390000|2024-12-30 05:09:50|2111.9|2100.4|2110.43|2098.93|2111.9|2100.4|2110.38|2098.88|23
1735535400000|2024-12-30 05:10:00|2110.4|2098.9|2111.54|2100.04|2111.54|2100.04|2109.65|2098.15|23
1735535410000|2024-12-30 05:10:10|2111.55|2100.05|2112.5|2101|2112.5|2101|2111.52|2100.02|19
1735535420000|2024-12-30 05:10:20|2112.34|2100.84|2110.63|2099.13|2112.48|2100.98|2110.49|2098.99|27
1735535430000|2024-12-30 05:10:30|2110.31|2098.81|2110.05|2098.55|2110.42|2098.92|2109.71|2098.21|22
1735535440000|2024-12-30 05:10:40|2109.67|2098.17|2110.52|2099.02|2110.76|2099.26|2109.67|2098.17|19
1735535450000|2024-12-30 05:10:50|2110.62|2099.12|2111.5|2100|2111.5|2100|2110.25|2098.75|13
1735535460000|2024-12-30 05:11:00|2111.61|2100.11|2109.87|2098.37|2111.85|2100.35|2109.87|2098.37|17
1735535470000|2024-12-30 05:11:10|2110.14|2098.64|2109.32|2097.82|2110.33|2098.83|2109.32|2097.82|16
1735535480000|2024-12-30 05:11:20|2109.35|2097.85|2109.79|2098.29|2109.79|2098.29|2109.28|2097.78|18
1735535490000|2024-12-30 05:11:30|2109.68|2098.18|2110.35|2098.85|2110.53|2099.03|2109.65|2098.15|26
1735535500000|2024-12-30 05:11:40|2110.34|2098.84|2110.48|2098.98|2110.61|2099.11|2109.95|2098.45|19
1735535510000|2024-12-30 05:11:50|2110.38|2098.88|2109.92|2098.42|2110.38|2098.88|2109.13|2097.63|26
1735535520000|2024-12-30 05:12:00|2109.45|2097.95|2109.38|2097.88|2109.75|2098.25|2108.98|2097.48|26
1735535530000|2024-12-30 05:12:10|2109.35|2097.85|2110.93|2099.43|2110.93|2099.43|2109.01|2097.51|26
1735535540000|2024-12-30 05:12:20|2110.79|2099.29|2110.98|2099.48|2110.98|2099.48|2110.53|2099.03|27
1735535550000|2024-12-30 05:12:30|2110.97|2099.47|2110.29|2098.79|2111.09|2099.59|2110.09|2098.59|22
1735535560000|2024-12-30 05:12:40|2110.26|2098.76|2110.47|2098.97|2110.57|2099.07|2110.26|2098.76|15
1735535570000|2024-12-30 05:12:50|2110.54|2099.04|2110.33|2098.83|2110.6|2099.1|2110.31|2098.81|22
1735535580000|2024-12-30 05:13:00|2110.41|2098.91|2110.95|2099.45|2110.95|2099.45|2110.41|2098.91|23
1735535590000|2024-12-30 05:13:10|2110.98|2099.48|2111.9|2100.4|2112.02|2100.52|2110.54|2099.04|25
1735535600000|2024-12-30 05:13:20|2111.94|2100.44|2112.57|2101.07|2112.57|2101.07|2111.76|2100.26|15
1735535610000|2024-12-30 05:13:30|2112.5|2101|2113.84|2102.34|2113.88|2102.38|2112.5|2101|22
1735535620000|2024-12-30 05:13:40|2113.8|2102.3|2113.24|2101.74|2115.02|2103.52|2113.14|2101.64|23
1735535630000|2024-12-30 05:13:50|2113.25|2101.75|2112.93|2101.43|2113.45|2101.95|2112.93|2101.43|11
1735535640000|2024-12-30 05:14:00|2112.13|2100.63|2111.38|2099.88|2112.6|2101.1|2111.38|2099.88|18
1735535650000|2024-12-30 05:14:10|2111.34|2099.84|2110.24|2098.74|2111.34|2099.84|2110.24|2098.74|22
1735535660000|2024-12-30 05:14:20|2110.26|2098.76|2110.53|2099.03|2110.66|2099.16|2109.93|2098.43|23
1735535670000|2024-12-30 05:14:30|2110.48|2098.98|2111.65|2100.15|2111.65|2100.15|2110.37|2098.87|26
1735535680000|2024-12-30 05:14:40|2111.68|2100.18|2110.84|2099.34|2111.68|2100.18|2110.6|2099.1|21
1735535690000|2024-12-30 05:14:50|2110.65|2099.15|2110.97|2099.47|2111.15|2099.65|2110.65|2099.15|19
1735535700000|2024-12-30 05:15:00|2110.96|2099.46|2110.99|2099.49|2111.23|2099.73|2110.43|2098.93|17
1735535710000|2024-12-30 05:15:10|2111.26|2099.76|2111.16|2099.66|2111.54|2100.04|2110.25|2098.75|32
1735535720000|2024-12-30 05:15:20|2111.24|2099.74|2110.74|2099.24|2111.74|2100.24|2110.74|2099.24|24
1735535730000|2024-12-30 05:15:30|2110.87|2099.37|2112.42|2100.92|2112.55|2101.05|2110.69|2099.19|26
1735535740000|2024-12-30 05:15:40|2112.4|2100.9|2113.64|2102.14|2113.64|2102.14|2112.4|2100.9|22
1735535750000|2024-12-30 05:15:50|2113.61|2102.11|2114.02|2102.52|2114.06|2102.56|2113.61|2102.11|18
1735535760000|2024-12-30 05:16:00|2114.01|2102.51|2115.44|2103.94|2115.44|2103.94|2113.68|2102.18|23
1735535770000|2024-12-30 05:16:10|2115.41|2103.91|2114.96|2103.46|2115.67|2104.17|2114.96|2103.46|25
1735535780000|2024-12-30 05:16:20|2114.95|2103.45|2114.75|2103.25|2114.95|2103.45|2114.54|2103.04|21
1735535790000|2024-12-30 05:16:30|2114.92|2103.42|2114.85|2103.35|2115.12|2103.62|2114.42|2102.92|23
1735535800000|2024-12-30 05:16:40|2114.96|2103.46|2114.62|2103.12|2115.55|2104.05|2113.81|2102.31|29
1735535810000|2024-12-30 05:16:50|2114.8|2103.3|2113.78|2102.28|2114.8|2103.3|2113.33|2101.83|29
1735535820000|2024-12-30 05:17:00|2113.67|2102.17|2115.54|2104.04|2115.55|2104.05|2113.65|2102.15|19
1735535830000|2024-12-30 05:17:10|2115.87|2104.37|2115.13|2103.63|2116.13|2104.63|2115.01|2103.51|31
1735535840000|2024-12-30 05:17:20|2115.23|2103.73|2115.4|2103.9|2115.68|2104.18|2115.23|2103.73|20
1735535880000|2024-12-30 05:18:00|2115.48|2103.98|2115.4|2103.9|2115.48|2103.98|2115.4|2103.9|3
1735535900000|2024-12-30 05:18:20|2114.24|2102.74|2113.69|2102.19|2114.24|2102.74|2113.63|2102.13|7
1735535910000|2024-12-30 05:18:30|2113.58|2102.08|2113.57|2102.07|2114.77|2103.27|2113.51|2102.01|19
1735535920000|2024-12-30 05:18:40|2113.59|2102.09|2112.29|2100.79|2113.73|2102.23|2112.29|2100.79|20
1735535930000|2024-12-30 05:18:50|2112.49|2100.99|2110.97|2099.47|2112.76|2101.26|2110.86|2099.36|28
1735535940000|2024-12-30 05:19:00|2110.76|2099.26|2108.75|2097.25|2110.76|2099.26|2108.29|2096.79|37
1735535950000|2024-12-30 05:19:10|2108.85|2097.35|2110.88|2099.38|2110.98|2099.48|2108.75|2097.25|22
1735535960000|2024-12-30 05:19:20|2110.62|2099.12|2110.71|2099.21|2111.05|2099.55|2110.43|2098.93|22
1735535970000|2024-12-30 05:19:30|2110.47|2098.97|2108.58|2097.08|2110.47|2098.97|2108.46|2096.96|27
1735535980000|2024-12-30 05:19:40|2108.55|2097.05|2109.29|2097.79|2109.6|2098.1|2108.47|2096.97|25
1735535990000|2024-12-30 05:19:50|2109.25|2097.75|2109.5|2098|2109.59|2098.09|2109.04|2097.54|27
1735536000000|2024-12-30 05:20:00|2109.52|2098.02|2109.44|2097.94|2109.84|2098.34|2108.75|2097.25|23
1735536010000|2024-12-30 05:20:10|2109.14|2097.64|2108.17|2096.67|2109.14|2097.64|2107.91|2096.41|17
1735536020000|2024-12-30 05:20:20|2108.27|2096.77|2108.58|2097.08|2108.7|2097.2|2108.02|2096.52|21
1735536030000|2024-12-30 05:20:30|2108.7|2097.2|2108.49|2096.99|2108.75|2097.25|2108.49|2096.99|18
1735536040000|2024-12-30 05:20:40|2108.48|2096.98|2109.02|2097.52|2109.02|2097.52|2107.93|2096.43|28
1735536050000|2024-12-30 05:20:50|2109.04|2097.54|2110.64|2099.14|2110.73|2099.23|2108.75|2097.25|36
1735536060000|2024-12-30 05:21:00|2110.61|2099.11|2111.73|2100.23|2111.74|2100.24|2110.61|2099.11|22
1735536070000|2024-12-30 05:21:10|2111.9|2100.4|2111.59|2100.09|2112.14|2100.64|2111.24|2099.74|24
1735536080000|2024-12-30 05:21:20|2111.48|2099.98|2111.87|2100.37|2112.12|2100.62|2111.46|2099.96|24
1735536090000|2024-12-30 05:21:30|2112.11|2100.61|2111.84|2100.34|2112.71|2101.21|2111.67|2100.17|29
1735536100000|2024-12-30 05:21:40|2111.83|2100.33|2111.17|2099.67|2112.27|2100.77|2111.02|2099.52|24
1735536110000|2024-12-30 05:21:50|2111.27|2099.77|2111.3|2099.8|2111.51|2100.01|2111.09|2099.59|22
1735536120000|2024-12-30 05:22:00|2110.95|2099.45|2108.15|2096.65|2111.4|2099.9|2108.15|2096.65|33
1735536130000|2024-12-30 05:22:10|2108.14|2096.64|2108.66|2097.16|2109.12|2097.62|2108.14|2096.64|16
1735536140000|2024-12-30 05:22:20|2108.68|2097.18|2108.27|2096.77|2108.81|2097.31|2107.74|2096.24|25
1735536150000|2024-12-30 05:22:30|2108.48|2096.98|2108.61|2097.11|2108.83|2097.33|2108.4|2096.9|23
1735536160000|2024-12-30 05:22:40|2108.71|2097.21|2109.67|2098.17|2109.67|2098.17|2108.69|2097.19|24
1735536170000|2024-12-30 05:22:50|2109.85|2098.35|2109.53|2098.03|2109.98|2098.48|2109.44|2097.94|26
1735536180000|2024-12-30 05:23:00|2109.42|2097.92|2108.33|2096.83|2109.53|2098.03|2108.1|2096.6|26
1735536190000|2024-12-30 05:23:10|2108.51|2097.01|2108.4|2096.9|2108.73|2097.23|2108.13|2096.63|22
1735536200000|2024-12-30 05:23:20|2108.43|2096.93|2109.79|2098.29|2109.91|2098.41|2108.43|2096.93|19
1735536210000|2024-12-30 05:23:30|2109.77|2098.27|2109.74|2098.24|2109.87|2098.37|2109.46|2097.96|20
1735536220000|2024-12-30 05:23:40|2109.85|2098.35|2108.43|2096.93|2109.85|2098.35|2108.39|2096.89|23
1735536230000|2024-12-30 05:23:50|2108.53|2097.03|2109.04|2097.54|2109.04|2097.54|2108.41|2096.91|27
1735536240000|2024-12-30 05:24:00|2109.11|2097.61|2107.72|2096.22|2109.11|2097.61|2107.72|2096.22|24
1735536250000|2024-12-30 05:24:10|2106.8|2095.3|2106.13|2094.63|2106.8|2095.3|2105.85|2094.35|12
1735536260000|2024-12-30 05:24:20|2106.11|2094.61|2105.75|2094.25|2106.12|2094.62|2105.75|2094.25|14
1735536280000|2024-12-30 05:24:40|2104.52|2093.02|2103.56|2092.06|2104.52|2093.02|2103.04|2091.54|21
1735536290000|2024-12-30 05:24:50|2103.45|2091.95|2103.72|2092.22|2104.23|2092.73|2103.17|2091.67|36
1735536300000|2024-12-30 05:25:00|2103.69|2092.19|2102.88|2091.38|2103.99|2092.49|2102.75|2091.25|29
1735536310000|2024-12-30 05:25:10|2102.81|2091.31|2103.91|2092.41|2104.17|2092.67|2102.68|2091.18|30
1735536320000|2024-12-30 05:25:20|2103.94|2092.44|2105.33|2093.83|2105.64|2094.14|2103.94|2092.44|21
1735536330000|2024-12-30 05:25:30|2105.54|2094.04|2106.56|2095.06|2106.6|2095.1|2105.43|2093.93|22
1735536340000|2024-12-30 05:25:40|2106.52|2095.02|2106.25|2094.75|2106.6|2095.1|2105.62|2094.12|19
1735536350000|2024-12-30 05:25:50|2106.36|2094.86|2105.59|2094.09|2106.72|2095.22|2105.19|2093.69|23
1735536360000|2024-12-30 05:26:00|2105.79|2094.29|2106.95|2095.45|2106.95|2095.45|2105.58|2094.08|24
1735536370000|2024-12-30 05:26:10|2107.06|2095.56|2105.27|2093.77|2107.06|2095.56|2105.19|2093.69|23
1735536380000|2024-12-30 05:26:20|2105.23|2093.73|2105.26|2093.76|2105.77|2094.27|2105.12|2093.62|20
1735536390000|2024-12-30 05:26:30|2105.37|2093.87|2105.05|2093.55|2105.47|2093.97|2104.74|2093.24|33
1735536400000|2024-12-30 05:26:40|2105.15|2093.65|2105.81|2094.31|2105.81|2094.31|2104.94|2093.44|23
1735536410000|2024-12-30 05:26:50|2105.45|2093.95|2105.68|2094.18|2105.73|2094.23|2105.43|2093.93|19
1735536420000|2024-12-30 05:27:00|2105.78|2094.28|2105.41|2093.91|2105.99|2094.49|2105.36|2093.86|29
1735536430000|2024-12-30 05:27:10|2105.44|2093.94|2103.83|2092.33|2105.44|2093.94|2103.72|2092.22|22
1735536440000|2024-12-30 05:27:20|2103.89|2092.39|2104.84|2093.34|2105.17|2093.67|2103.89|2092.39|26
1735536450000|2024-12-30 05:27:30|2104.88|2093.38|2104.6|2093.1|2104.88|2093.38|2103.89|2092.39|20
1735536460000|2024-12-30 05:27:40|2104.49|2092.99|2104.17|2092.67|2104.5|2093|2104.01|2092.51|25
1735536470000|2024-12-30 05:27:50|2104.21|2092.71|2103.89|2092.39|2104.21|2092.71|2103.89|2092.39|6
1735536490000|2024-12-30 05:28:10|2103.98|2092.48|2104.23|2092.73|2104.31|2092.81|2103.98|2092.48|10
1735536500000|2024-12-30 05:28:20|2104.28|2092.78|2104.87|2093.37|2104.91|2093.41|2104.1|2092.6|25
1735536510000|2024-12-30 05:28:30|2104.73|2093.23|2104.17|2092.67|2104.91|2093.41|2104.08|2092.58|20
1735536520000|2024-12-30 05:28:40|2104.07|2092.57|2104.12|2092.62|2104.21|2092.71|2103.89|2092.39|20
1735536530000|2024-12-30 05:28:50|2104.09|2092.59|2104.55|2093.05|2104.86|2093.36|2104.06|2092.56|24
1735536540000|2024-12-30 05:29:00|2104.43|2092.93|2105.56|2094.06|2105.56|2094.06|2104.43|2092.93|27
1735536550000|2024-12-30 05:29:10|2105.35|2093.85|2104.84|2093.34|2105.36|2093.86|2104.71|2093.21|29
1735536560000|2024-12-30 05:29:20|2104.94|2093.44|2106.71|2095.21|2106.71|2095.21|2104.1|2092.6|27
1735536570000|2024-12-30 05:29:30|2106.74|2095.24|2107.66|2096.16|2107.66|2096.16|2106.74|2095.24|20
1735536580000|2024-12-30 05:29:40|2107.64|2096.14|2106.87|2095.37|2107.64|2096.14|2106.79|2095.29|18
1735536590000|2024-12-30 05:29:50|2106.97|2095.47|2105.14|2093.64|2106.97|2095.47|2104.99|2093.49|26
1735536600000|2024-12-30 05:30:00|2105.15|2093.65|2105.11|2093.61|2105.4|2093.9|2104.58|2093.08|23
1735536610000|2024-12-30 05:30:10|2105.1|2093.6|2106.04|2094.54|2106.77|2095.27|2105.1|2093.6|30
1735536620000|2024-12-30 05:30:20|2106.01|2094.51|2106.4|2094.9|2106.88|2095.38|2106.01|2094.51|25
1735536630000|2024-12-30 05:30:30|2105.06|2093.56|2105.72|2094.22|2106.03|2094.53|2104.98|2093.48|20
1735536640000|2024-12-30 05:30:40|2105.71|2094.21|2107|2095.5|2107.16|2095.66|2105.59|2094.09|23
1735536650000|2024-12-30 05:30:50|2107.04|2095.54|2107.69|2096.19|2107.9|2096.4|2106.85|2095.35|17
1735536660000|2024-12-30 05:31:00|2107.64|2096.14|2108.93|2097.43|2109.15|2097.65|2107.64|2096.14|24
1735536670000|2024-12-30 05:31:10|2108.82|2097.32|2108.8|2097.3|2108.86|2097.36|2108.79|2097.29|7
1735536680000|2024-12-30 05:31:20|2108.81|2097.31|2110.72|2099.22|2110.72|2099.22|2108.81|2097.31|22
1735536690000|2024-12-30 05:31:30|2110.83|2099.33|2110.05|2098.55|2110.88|2099.38|2110.05|2098.55|24
1735536700000|2024-12-30 05:31:40|2109.9|2098.4|2107.95|2096.45|2109.9|2098.4|2107.79|2096.29|19
1735536710000|2024-12-30 05:31:50|2107.94|2096.44|2109.25|2097.75|2109.51|2098.01|2107.8|2096.3|22
1735536720000|2024-12-30 05:32:00|2109.17|2097.67|2109.4|2097.9|2109.51|2098.01|2108.87|2097.37|19
1735536730000|2024-12-30 05:32:10|2109.5|2098|2108.61|2097.11|2109.5|2098|2108.4|2096.9|17
1735536740000|2024-12-30 05:32:20|2108.57|2097.07|2108.52|2097.02|2108.99|2097.49|2108.41|2096.91|23
1735536750000|2024-12-30 05:32:30|2108.25|2096.75|2109.05|2097.55|2109.58|2098.08|2107.8|2096.3|23
1735536760000|2024-12-30 05:32:40|2108.95|2097.45|2107.95|2096.45|2108.95|2097.45|2107.84|2096.34|18
1735536770000|2024-12-30 05:32:50|2107.9|2096.4|2107.92|2096.42|2107.92|2096.42|2107.63|2096.13|18
1735536780000|2024-12-30 05:33:00|2107.89|2096.39|2107.45|2095.95|2107.89|2096.39|2107.45|2095.95|16
1735536800000|2024-12-30 05:33:20|2106.61|2095.11|2104.97|2093.47|2106.61|2095.11|2104.97|2093.47|3
1735536810000|2024-12-30 05:33:30|2104.95|2093.45|2104.14|2092.64|2104.98|2093.48|2104.14|2092.64|15
1735536820000|2024-12-30 05:33:40|2104.44|2092.94|2104.23|2092.73|2104.84|2093.34|2103.97|2092.47|30
1735536830000|2024-12-30 05:33:50|2103.88|2092.38|2105.16|2093.66|2105.52|2094.02|2103.52|2092.02|29
1735536840000|2024-12-30 05:34:00|2105.19|2093.69|2105.73|2094.23|2105.94|2094.44|2104.77|2093.27|34
1735536850000|2024-12-30 05:34:10|2105.94|2094.44|2107.12|2095.62|2107.23|2095.73|2105.45|2093.95|24
1735536860000|2024-12-30 05:34:20|2107.13|2095.63|2106.11|2094.61|2107.54|2096.04|2106.11|2094.61|24
1735536870000|2024-12-30 05:34:30|2106.25|2094.75|2105.5|2094|2107.04|2095.54|2105.5|2094|24
1735536880000|2024-12-30 05:34:40|2104.77|2093.27|2103.08|2091.58|2104.77|2093.27|2102.74|2091.24|18
1735536890000|2024-12-30 05:34:50|2102.95|2091.45|2103.78|2092.28|2104.24|2092.74|2102.68|2091.18|23
1735536900000|2024-12-30 05:35:00|2103.53|2092.03|2103.73|2092.23|2103.73|2092.23|2102.54|2091.04|26
1735536910000|2024-12-30 05:35:10|2103.72|2092.22|2105.08|2093.58|2105.14|2093.64|2103.44|2091.94|22
1735536920000|2024-12-30 05:35:20|2104.84|2093.34|2104.89|2093.39|2104.93|2093.43|2104.47|2092.97|9
1735536930000|2024-12-30 05:35:30|2105.2|2093.7|2106.05|2094.55|2106.05|2094.55|2105.2|2093.7|8
1735536940000|2024-12-30 05:35:40|2105.68|2094.18|2105.25|2093.75|2105.77|2094.27|2105.2|2093.7|14
1735536950000|2024-12-30 05:35:50|2105.24|2093.74|2104.86|2093.36|2105.45|2093.95|2104.79|2093.29|18
1735536960000|2024-12-30 05:36:00|2104.85|2093.35|2104.35|2092.85|2105.05|2093.55|2104.31|2092.81|21
1735536970000|2024-12-30 05:36:10|2104.34|2092.84|2103.95|2092.45|2104.34|2092.84|2103.95|2092.45|11
1735536980000|2024-12-30 05:36:20|2102.83|2091.33|2102.83|2091.33|2102.83|2091.33|2102.83|2091.33|1
1735536990000|2024-12-30 05:36:30|2101.84|2090.34|2102.05|2090.55|2103.2|2091.7|2101.52|2090.02|25
1735537000000|2024-12-30 05:36:40|2102.15|2090.65|2101.81|2090.31|2102.15|2090.65|2100.55|2089.05|28
1735537010000|2024-12-30 05:36:50|2101.6|2090.1|2101.93|2090.43|2101.93|2090.43|2101.16|2089.66|18
1735537020000|2024-12-30 05:37:00|2102.02|2090.52|2101.35|2089.85|2102.07|2090.57|2100.88|2089.38|29
1735537030000|2024-12-30 05:37:10|2101.29|2089.79|2099.68|2088.18|2101.29|2089.79|2099.68|2088.18|16
1735537040000|2024-12-30 05:37:20|2098.82|2087.32|2098.16|2086.66|2098.82|2087.32|2098.16|2086.66|10
1735537050000|2024-12-30 05:37:30|2098.26|2086.76|2100.03|2088.53|2100.59|2089.09|2098.26|2086.76|37
1735537060000|2024-12-30 05:37:40|2100.04|2088.54|2099.7|2088.2|2100.18|2088.68|2098.99|2087.49|33
1735537070000|2024-12-30 05:37:50|2099.77|2088.27|2099.69|2088.19|2099.77|2088.27|2099.19|2087.69|17
1735537080000|2024-12-30 05:38:00|2099.71|2088.21|2099.64|2088.14|2099.71|2088.21|2099.64|2088.14|11
1735537090000|2024-12-30 05:38:10|2099.67|2088.17|2099.64|2088.14|2099.77|2088.27|2099.64|2088.14|6
1735537100000|2024-12-30 05:38:20|2098.9|2087.4|2098.16|2086.66|2098.9|2087.4|2098.16|2086.66|2
1735537140000|2024-12-30 05:39:00|2098.07|2086.57|2098|2086.5|2098.13|2086.63|2097.85|2086.35|12
1735537150000|2024-12-30 05:39:10|2097.94|2086.44|2098.16|2086.66|2098.16|2086.66|2097.89|2086.39|9
1735537160000|2024-12-30 05:39:20|2099.15|2087.65|2100.08|2088.58|2100.14|2088.64|2099.15|2087.65|15
1735537170000|2024-12-30 05:39:30|2100.14|2088.64|2099.67|2088.17|2100.16|2088.66|2098.93|2087.43|23
1735537180000|2024-12-30 05:39:40|2099.68|2088.18|2099.95|2088.45|2100.07|2088.57|2099.58|2088.08|27
1735537190000|2024-12-30 05:39:50|2100.11|2088.61|2100.03|2088.53|2100.18|2088.68|2099.92|2088.42|27
1735537200000|2024-12-30 05:40:00|2100.01|2088.51|2099.51|2088.01|2100.16|2088.66|2099.2|2087.7|32
1735537210000|2024-12-30 05:40:10|2099.92|2088.42|2100.21|2088.71|2100.21|2088.71|2099.88|2088.38|4
1735537220000|2024-12-30 05:40:20|2100.18|2088.68|2099.73|2088.23|2100.18|2088.68|2099.68|2088.18|5
1735537230000|2024-12-30 05:40:30|2099.6|2088.1|2100.21|2088.71|2100.21|2088.71|2099.49|2087.99|13
1735537250000|2024-12-30 05:40:50|2101.39|2089.89|2102.3|2090.8|2102.79|2091.29|2101.39|2089.89|18
1735537260000|2024-12-30 05:41:00|2102.81|2091.31|2104.21|2092.71|2104.24|2092.74|2102.81|2091.31|28
1735537270000|2024-12-30 05:41:10|2104.42|2092.92|2105.36|2093.86|2105.87|2094.37|2104.42|2092.92|33
1735537280000|2024-12-30 05:41:20|2105.04|2093.54|2106.07|2094.57|2106.07|2094.57|2105.04|2093.54|30
1735537290000|2024-12-30 05:41:30|2106.06|2094.56|2106.16|2094.66|2106.37|2094.87|2105.91|2094.41|25
1735537300000|2024-12-30 05:41:40|2106.15|2094.65|2105.16|2093.66|2106.15|2094.65|2105.09|2093.59|22
1735537310000|2024-12-30 05:41:50|2105.24|2093.74|2105.62|2094.12|2105.87|2094.37|2105.23|2093.73|18
1735537320000|2024-12-30 05:42:00|2105.6|2094.1|2106.96|2095.46|2107.06|2095.56|2105.57|2094.07|25
1735537330000|2024-12-30 05:42:10|2107.17|2095.67|2107.51|2096.01|2107.51|2096.01|2106.62|2095.12|19
1735537340000|2024-12-30 05:42:20|2107.58|2096.08|2108.66|2097.16|2108.77|2097.27|2107.46|2095.96|25
1735537350000|2024-12-30 05:42:30|2108.71|2097.21|2108.81|2097.31|2108.82|2097.32|2108.28|2096.78|23
1735537360000|2024-12-30 05:42:40|2108.92|2097.42|2109.05|2097.55|2109.21|2097.71|2108.44|2096.94|20
1735537370000|2024-12-30 05:42:50|2109.06|2097.56|2110.15|2098.65|2110.15|2098.65|2109.06|2097.56|28
1735537380000|2024-12-30 05:43:00|2110.01|2098.51|2109.75|2098.25|2110.01|2098.51|2109.24|2097.74|27
1735537390000|2024-12-30 05:43:10|2109.77|2098.27|2109.46|2097.96|2110.74|2099.24|2109.46|2097.96|30
1735537400000|2024-12-30 05:43:20|2109.6|2098.1|2109.28|2097.78|2109.65|2098.15|2109.28|2097.78|13
1735537440000|2024-12-30 05:44:00|2109.38|2097.88|2109.28|2097.78|2109.38|2097.88|2109.28|2097.78|4
1735537450000|2024-12-30 05:44:10|2106.57|2095.07|2106.34|2094.84|2106.74|2095.24|2106.34|2094.84|18
1735537460000|2024-12-30 05:44:20|2106.13|2094.63|2107.25|2095.75|2107.25|2095.75|2106.04|2094.54|32
1735537470000|2024-12-30 05:44:30|2107.24|2095.74|2106.75|2095.25|2107.46|2095.96|2106.75|2095.25|25
1735537480000|2024-12-30 05:44:40|2106.79|2095.29|2106.87|2095.37|2107.78|2096.28|2106.79|2095.29|27
1735537490000|2024-12-30 05:44:50|2107.08|2095.58|2106.52|2095.02|2107.08|2095.58|2106.51|2095.01|31
1735537500000|2024-12-30 05:45:00|2106.51|2095.01|2106.58|2095.08|2106.81|2095.31|2105.86|2094.36|25
1735537510000|2024-12-30 05:45:10|2106.36|2094.86|2107.13|2095.63|2107.13|2095.63|2106.05|2094.55|29
1735537520000|2024-12-30 05:45:20|2107.29|2095.79|2107.89|2096.39|2107.89|2096.39|2107.04|2095.54|23
1735537530000|2024-12-30 05:45:30|2108.33|2096.83|2108.88|2097.38|2109.02|2097.52|2108.19|2096.69|27
1735537540000|2024-12-30 05:45:40|2108.95|2097.45|2109.03|2097.53|2109.27|2097.77|2108.61|2097.11|16
1735537550000|2024-12-30 05:45:50|2108.99|2097.49|2109.4|2097.9|2110.34|2098.84|2108.99|2097.49|25
1735537560000|2024-12-30 05:46:00|2109.52|2098.02|2109.64|2098.14|2109.64|2098.14|2108.64|2097.14|24
1735537570000|2024-12-30 05:46:10|2109.67|2098.17|2109.19|2097.69|2109.84|2098.34|2108.93|2097.43|29
1735537580000|2024-12-30 05:46:20|2109.28|2097.78|2109.72|2098.22|2110.12|2098.62|2109.28|2097.78|27
1735537590000|2024-12-30 05:46:30|2109.69|2098.19|2110.5|2099|2110.83|2099.33|2109.65|2098.15|17
1735537600000|2024-12-30 05:46:40|2110.61|2099.11|2111.74|2100.24|2111.74|2100.24|2110.61|2099.11|18
1735537610000|2024-12-30 05:46:50|2112.58|2101.08|2112.52|2101.02|2113.23|2101.73|2112.52|2101.02|25
1735537620000|2024-12-30 05:47:00|2112.53|2101.03|2111.09|2099.59|2112.53|2101.03|2111.02|2099.52|25
1735537630000|2024-12-30 05:47:10|2111.11|2099.61|2109.25|2097.75|2111.11|2099.61|2109.15|2097.65|20
1735537640000|2024-12-30 05:47:20|2109.36|2097.86|2110.13|2098.63|2110.48|2098.98|2108.84|2097.34|26
1735537650000|2024-12-30 05:47:30|2110.24|2098.74|2108.42|2096.92|2110.39|2098.89|2108.42|2096.92|24
1735537660000|2024-12-30 05:47:40|2108.4|2096.9|2108.75|2097.25|2108.97|2097.47|2108.4|2096.9|18
1735537670000|2024-12-30 05:47:50|2108.85|2097.35|2108.66|2097.16|2109.03|2097.53|2108.58|2097.08|21
1735537680000|2024-12-30 05:48:00|2108.62|2097.12|2109.64|2098.14|2109.71|2098.21|2108.45|2096.95|21
1735537690000|2024-12-30 05:48:10|2109.56|2098.06|2109.66|2098.16|2110.19|2098.69|2109.56|2098.06|22
1735537700000|2024-12-30 05:48:20|2109.63|2098.13|2109.9|2098.4|2110.02|2098.52|2109.33|2097.83|14
1735537710000|2024-12-30 05:48:30|2109.97|2098.47|2109.98|2098.48|2110.13|2098.63|2109.73|2098.23|26
1735537720000|2024-12-30 05:48:40|2110.01|2098.51|2110.5|2099|2111.1|2099.6|2109.97|2098.47|23
1735537730000|2024-12-30 05:48:50|2110.53|2099.03|2109.48|2097.98|2110.53|2099.03|2109.4|2097.9|23
1735537740000|2024-12-30 05:49:00|2109.44|2097.94|2109.33|2097.83|2109.8|2098.3|2109.33|2097.83|18
1735537750000|2024-12-30 05:49:10|2108.07|2096.57|2107.07|2095.57|2108.07|2096.57|2107.07|2095.57|2
1735537760000|2024-12-30 05:49:20|2107.14|2095.64|2106.64|2095.14|2107.33|2095.83|2106.31|2094.81|22
1735537770000|2024-12-30 05:49:30|2106.55|2095.05|2108.11|2096.61|2108.12|2096.62|2106.5|2095|29
1735537780000|2024-12-30 05:49:40|2108.1|2096.6|2107.89|2096.39|2108.63|2097.13|2107.89|2096.39|29
1735537790000|2024-12-30 05:49:50|2107.83|2096.33|2106.84|2095.34|2107.95|2096.45|2106.78|2095.28|24
1735537800000|2024-12-30 05:50:00|2106.83|2095.33|2107.08|2095.58|2107.15|2095.65|2106.55|2095.05|28
1735537810000|2024-12-30 05:50:10|2107.2|2095.7|2107.83|2096.33|2107.83|2096.33|2106.64|2095.14|18
1735537820000|2024-12-30 05:50:20|2107.94|2096.44|2108.35|2096.85|2108.62|2097.12|2107.94|2096.44|18
1735537830000|2024-12-30 05:50:30|2108.43|2096.93|2107.64|2096.14|2108.43|2096.93|2107.57|2096.07|18
1735537840000|2024-12-30 05:50:40|2107.67|2096.17|2107.18|2095.68|2107.81|2096.31|2106.98|2095.48|22
1735537850000|2024-12-30 05:50:50|2107.15|2095.65|2106.9|2095.4|2107.16|2095.66|2106.78|2095.28|20
1735537860000|2024-12-30 05:51:00|2107.09|2095.59|2107.52|2096.02|2107.7|2096.2|2107.05|2095.55|34
1735537870000|2024-12-30 05:51:10|2107.51|2096.01|2108.45|2096.95|2108.98|2097.48|2107.5|2096|18
1735537880000|2024-12-30 05:51:20|2108.42|2096.92|2108.24|2096.74|2108.42|2096.92|2107.78|2096.28|20
1735537890000|2024-12-30 05:51:30|2108.42|2096.92|2107.84|2096.34|2108.74|2097.24|2107.84|2096.34|31
1735537900000|2024-12-30 05:51:40|2107.92|2096.42|2108.71|2097.21|2108.72|2097.22|2107.92|2096.42|21
1735537910000|2024-12-30 05:51:50|2108.82|2097.32|2109.91|2098.41|2109.97|2098.47|2108.82|2097.32|18
1735537920000|2024-12-30 05:52:00|2109.77|2098.27|2109.76|2098.26|2110.7|2099.2|2109.7|2098.2|21
1735537930000|2024-12-30 05:52:10|2109.93|2098.43|2109.92|2098.42|2110.04|2098.54|2109.36|2097.86|15
1735537940000|2024-12-30 05:52:20|2109.95|2098.45|2109.77|2098.27|2109.97|2098.47|2109.25|2097.75|26
1735537950000|2024-12-30 05:52:30|2109.76|2098.26|2111.53|2100.03|2111.53|2100.03|2109.74|2098.24|17
1735537960000|2024-12-30 05:52:40|2111.33|2099.83|2110.75|2099.25|2111.91|2100.41|2110.7|2099.2|17
1735537970000|2024-12-30 05:52:50|2110.74|2099.24|2110.59|2099.09|2110.74|2099.24|2110.49|2098.99|11
1735537980000|2024-12-30 05:53:00|2110.65|2099.15|2110.65|2099.15|2110.67|2099.17|2110.46|2098.96|14
1735537990000|2024-12-30 05:53:10|2110.61|2099.11|2110.44|2098.94|2110.61|2099.11|2109.37|2097.87|24
1735538000000|2024-12-30 05:53:20|2110.48|2098.98|2109.83|2098.33|2110.51|2099.01|2109.83|2098.33|25
1735538010000|2024-12-30 05:53:30|2109.84|2098.34|2108.75|2097.25|2110.07|2098.57|2108.75|2097.25|11
1735538110000|2024-12-30 05:55:10|2108.25|2096.75|2107.75|2096.25|2108.25|2096.75|2107.75|2096.25|2
1735538140000|2024-12-30 05:55:40|2106.73|2095.23|2106.17|2094.67|2106.73|2095.23|2105.7|2094.2|14
1735538150000|2024-12-30 05:55:50|2105.77|2094.27|2103.75|2092.25|2105.81|2094.31|2103.75|2092.25|14
1735538160000|2024-12-30 05:56:00|2103.73|2092.23|2103.48|2091.98|2103.73|2092.23|2103.39|2091.89|9
1735538170000|2024-12-30 05:56:10|2103.37|2091.87|2103.61|2092.11|2103.68|2092.18|2103|2091.5|17
1735538180000|2024-12-30 05:56:20|2103.69|2092.19|2103.72|2092.22|2103.75|2092.25|2103.69|2092.19|6
1735538190000|2024-12-30 05:56:30|2103.68|2092.18|2103.75|2092.25|2103.75|2092.25|2103.56|2092.06|10
1735538250000|2024-12-30 05:57:30|2105.53|2094.03|2105.53|2094.03|2105.53|2094.03|2105.53|2094.03|1
1735538260000|2024-12-30 05:57:40|2106.38|2094.88|2107.32|2095.82|2107.34|2095.84|2106.38|2094.88|12
1735538270000|2024-12-30 05:57:50|2107.55|2096.05|2107.52|2096.02|2107.63|2096.13|2107.32|2095.82|19
1735538280000|2024-12-30 05:58:00|2107.55|2096.05|2109.41|2097.91|2109.41|2097.91|2107.55|2096.05|28
1735538290000|2024-12-30 05:58:10|2109.46|2097.96|2108.07|2096.57|2109.46|2097.96|2107.99|2096.49|23
1735538300000|2024-12-30 05:58:20|2108.1|2096.6|2108.06|2096.56|2108.31|2096.81|2107.86|2096.36|24
1735538310000|2024-12-30 05:58:30|2108.07|2096.57|2108.15|2096.65|2108.22|2096.72|2108.01|2096.51|18
1735538320000|2024-12-30 05:58:40|2108.33|2096.83|2108.47|2096.97|2108.58|2097.08|2108.24|2096.74|16
1735538330000|2024-12-30 05:58:50|2108.49|2096.99|2109.16|2097.66|2109.18|2097.68|2108.34|2096.84|34
1735538340000|2024-12-30 05:59:00|2109.17|2097.67|2108.51|2097.01|2109.17|2097.67|2108.19|2096.69|30
1735538350000|2024-12-30 05:59:10|2108.48|2096.98|2108.28|2096.78|2108.48|2096.98|2108.1|2096.6|16
1735538360000|2024-12-30 05:59:20|2108.31|2096.81|2108.18|2096.68|2108.38|2096.88|2108.16|2096.66|22
1735538370000|2024-12-30 05:59:30|2108.2|2096.7|2107.03|2095.53|2108.2|2096.7|2107.03|2095.53|22
1735538380000|2024-12-30 05:59:40|2107.04|2095.54|2106.66|2095.16|2107.04|2095.54|2106.5|2095|20
1735538390000|2024-12-30 05:59:50|2106.68|2095.18|2107.31|2095.81|2107.37|2095.87|2106.15|2094.65|20
1735538400000|2024-12-30 06:00:00|2107.07|2095.57|2106.36|2094.86|2107.28|2095.78|2106.33|2094.83|29
1735538410000|2024-12-30 06:00:10|2106.33|2094.83|2106.56|2095.06|2106.65|2095.15|2105.86|2094.36|23
1735538420000|2024-12-30 06:00:20|2106.62|2095.12|2106.09|2094.59|2107.15|2095.65|2106.03|2094.53|21
1735538430000|2024-12-30 06:00:30|2106.18|2094.68|2106.7|2095.2|2106.7|2095.2|2105.95|2094.45|24
1735538440000|2024-12-30 06:00:40|2106.69|2095.19|2108.25|2096.75|2108.25|2096.75|2106.56|2095.06|20
1735538450000|2024-12-30 06:00:50|2108.13|2096.63|2109.42|2097.92|2109.42|2097.92|2108.13|2096.63|25
1735538460000|2024-12-30 06:01:00|2109.6|2098.1|2110.23|2098.73|2111.14|2099.64|2109.6|2098.1|22
1735538470000|2024-12-30 06:01:10|2110.57|2099.07|2110.51|2099.01|2110.86|2099.36|2110.27|2098.77|24
1735538480000|2024-12-30 06:01:20|2110.38|2098.88|2109.25|2097.75|2110.38|2098.88|2109.11|2097.61|15
1735538490000|2024-12-30 06:01:30|2109.26|2097.76|2110.34|2098.84|2110.35|2098.85|2109.26|2097.76|23
1735538500000|2024-12-30 06:01:40|2110.47|2098.97|2110.19|2098.69|2111.14|2099.64|2109.9|2098.4|24
1735538510000|2024-12-30 06:01:50|2110.17|2098.67|2110.42|2098.92|2110.7|2099.2|2110.01|2098.51|19
1735538520000|2024-12-30 06:02:00|2110.58|2099.08|2112.24|2100.74|2112.25|2100.75|2110.48|2098.98|25
1735538530000|2024-12-30 06:02:10|2112.25|2100.75|2112.66|2101.16|2113.58|2102.08|2112.25|2100.75|21
1735538540000|2024-12-30 06:02:20|2112.69|2101.19|2112.79|2101.29|2112.89|2101.39|2112.23|2100.73|15
1735538550000|2024-12-30 06:02:30|2113.03|2101.53|2114.69|2103.19|2114.69|2103.19|2112.85|2101.35|26
1735538560000|2024-12-30 06:02:40|2114.7|2103.2|2115.04|2103.54|2115.08|2103.58|2114.7|2103.2|15
1735538570000|2024-12-30 06:02:50|2115.05|2103.55|2114.38|2102.88|2115.05|2103.55|2114.38|2102.88|18
1735538580000|2024-12-30 06:03:00|2114.31|2102.81|2113.43|2101.93|2114.31|2102.81|2112.93|2101.43|23
1735538590000|2024-12-30 06:03:10|2113.4|2101.9|2112.7|2101.2|2113.4|2101.9|2112.58|2101.08|18
1735538600000|2024-12-30 06:03:20|2112.75|2101.25|2114.48|2102.98|2114.72|2103.22|2112.75|2101.25|26
1735538610000|2024-12-30 06:03:30|2114.59|2103.09|2115.12|2103.62|2115.13|2103.63|2114.47|2102.97|13
1735538620000|2024-12-30 06:03:40|2115.22|2103.72|2115.49|2103.99|2115.5|2104|2115.07|2103.57|27
1735538630000|2024-12-30 06:03:50|2115.56|2104.06|2115.61|2104.11|2116.34|2104.84|2115.56|2104.06|21
1735538640000|2024-12-30 06:04:00|2115.58|2104.08|2115.6|2104.1|2116.13|2104.63|2115.31|2103.81|19
1735538650000|2024-12-30 06:04:10|2115.46|2103.96|2115.3|2103.8|2115.46|2103.96|2114.99|2103.49|24
1735538660000|2024-12-30 06:04:20|2115.31|2103.81|2115.33|2103.83|2115.75|2104.25|2115.2|2103.7|15
1735538670000|2024-12-30 06:04:30|2115.5|2104|2115.62|2104.12|2115.64|2104.14|2114.59|2103.09|27
1735538680000|2024-12-30 06:04:40|2115.61|2104.11|2115.41|2103.91|2115.61|2104.11|2115.41|2103.91|17
1735538690000|2024-12-30 06:04:50|2115.42|2103.92|2115.47|2103.97|2115.55|2104.05|2115.34|2103.84|12
1735538700000|2024-12-30 06:05:00|2115.36|2103.86|2114.86|2103.36|2115.41|2103.91|2114.69|2103.19|20
1735538710000|2024-12-30 06:05:10|2114.87|2103.37|2115.63|2104.13|2115.72|2104.22|2114.87|2103.37|25
1735538720000|2024-12-30 06:05:20|2115.64|2104.14|2115.62|2104.12|2115.72|2104.22|2115.38|2103.88|18
1735538730000|2024-12-30 06:05:30|2115.6|2104.1|2114.9|2103.4|2115.61|2104.11|2114.84|2103.34|17
1735538740000|2024-12-30 06:05:40|2114.83|2103.33|2114.6|2103.1|2114.83|2103.33|2114.57|2103.07|19
1735538750000|2024-12-30 06:05:50|2114.55|2103.05|2114.98|2103.48|2114.98|2103.48|2114.25|2102.75|28
1735538760000|2024-12-30 06:06:00|2114.86|2103.36|2113.47|2101.97|2114.86|2103.36|2113.47|2101.97|23
1735538770000|2024-12-30 06:06:10|2113.48|2101.98|2113.77|2102.27|2113.83|2102.33|2113.21|2101.71|21
1735538780000|2024-12-30 06:06:20|2113.66|2102.16|2111.51|2100.01|2113.66|2102.16|2110.52|2099.02|30
1735538790000|2024-12-30 06:06:30|2110.82|2099.32|2110.67|2099.17|2111.18|2099.68|2110.46|2098.96|30
1735538800000|2024-12-30 06:06:40|2110.57|2099.07|2109.79|2098.29|2110.81|2099.31|2109.31|2097.81|31
1735538810000|2024-12-30 06:06:50|2109.93|2098.43|2110.62|2099.12|2110.62|2099.12|2109.76|2098.26|22
1735538820000|2024-12-30 06:07:00|2110.98|2099.48|2109.67|2098.17|2111.38|2099.88|2109.64|2098.14|32
1735538830000|2024-12-30 06:07:10|2109.57|2098.07|2110.02|2098.52|2110.41|2098.91|2109.35|2097.85|30
1735538840000|2024-12-30 06:07:20|2110.19|2098.69|2112.31|2100.81|2112.34|2100.84|2110.19|2098.69|22
1735538850000|2024-12-30 06:07:30|2112.28|2100.78|2111.35|2099.85|2112.28|2100.78|2110.73|2099.23|18
1735538860000|2024-12-30 06:07:40|2111.45|2099.95|2110.61|2099.11|2111.68|2100.18|2109.89|2098.39|27
1735538870000|2024-12-30 06:07:50|2110.57|2099.07|2110.65|2099.15|2110.76|2099.26|2110.57|2099.07|15
1735538880000|2024-12-30 06:08:00|2110.6|2099.1|2110.81|2099.31|2110.82|2099.32|2110.31|2098.81|21
1735538890000|2024-12-30 06:08:10|2110.61|2099.11|2109.18|2097.68|2110.61|2099.11|2109.18|2097.68|19
1735538900000|2024-12-30 06:08:20|2109.08|2097.58|2108.67|2097.17|2109.08|2097.58|2108.54|2097.04|21
1735538910000|2024-12-30 06:08:30|2108.41|2096.91|2108.68|2097.18|2109.12|2097.62|2108.33|2096.83|33
1735538920000|2024-12-30 06:08:40|2108.69|2097.19|2108.2|2096.7|2109.78|2098.28|2108.09|2096.59|25
1735538930000|2024-12-30 06:08:50|2108.16|2096.66|2108.5|2097|2108.63|2097.13|2107.72|2096.22|29
1735538940000|2024-12-30 06:09:00|2108.52|2097.02|2108.67|2097.17|2108.98|2097.48|2108.51|2097.01|21
1735538950000|2024-12-30 06:09:10|2108.61|2097.11|2109.33|2097.83|2109.46|2097.96|2108.15|2096.65|24
1735538960000|2024-12-30 06:09:20|2109.23|2097.73|2109.61|2098.11|2109.88|2098.38|2108.98|2097.48|25
1735538970000|2024-12-30 06:09:30|2109.54|2098.04|2109.57|2098.07|2109.74|2098.24|2109.43|2097.93|24
1735538980000|2024-12-30 06:09:40|2109.66|2098.16|2110.19|2098.69|2110.3|2098.8|2109.65|2098.15|25
1735538990000|2024-12-30 06:09:50|2110.2|2098.7|2109.52|2098.02|2110.22|2098.72|2109.4|2097.9|17
1735539000000|2024-12-30 06:10:00|2109.53|2098.03|2109.99|2098.49|2109.99|2098.49|2109.53|2098.03|23
1735539010000|2024-12-30 06:10:10|2109.78|2098.28|2109.71|2098.21|2109.86|2098.36|2109.44|2097.94|19
1735539020000|2024-12-30 06:10:20|2109.68|2098.18|2110.01|2098.51|2110.3|2098.8|2109.08|2097.58|22
1735539030000|2024-12-30 06:10:30|2110.16|2098.66|2110.4|2098.9|2110.4|2098.9|2110.02|2098.52|22
1735539040000|2024-12-30 06:10:40|2110.41|2098.91|2110.5|2099|2111.32|2099.82|2110.41|2098.91|32
1735539050000|2024-12-30 06:10:50|2110.34|2098.84|2110.4|2098.9|2110.55|2099.05|2110.18|2098.68|19
1735539060000|2024-12-30 06:11:00|2110.48|2098.98|2111.29|2099.79|2111.29|2099.79|2110.48|2098.98|19
1735539070000|2024-12-30 06:11:10|2111.3|2099.8|2110.31|2098.81|2111.41|2099.91|2110.17|2098.67|21
1735539080000|2024-12-30 06:11:20|2110.56|2099.06|2110.79|2099.29|2110.85|2099.35|2110.41|2098.91|19
1735539090000|2024-12-30 06:11:30|2110.78|2099.28|2111.8|2100.3|2112.02|2100.52|2110.75|2099.25|16
1735539100000|2024-12-30 06:11:40|2111.73|2100.23|2112.83|2101.33|2112.93|2101.43|2111.73|2100.23|25
1735539110000|2024-12-30 06:11:50|2112.89|2101.39|2112.8|2101.3|2112.96|2101.46|2112.62|2101.12|18
1735539120000|2024-12-30 06:12:00|2112.85|2101.35|2112.5|2101|2112.96|2101.46|2112.43|2100.93|21
1735539130000|2024-12-30 06:12:10|2112.59|2101.09|2113.4|2101.9|2113.6|2102.1|2112.51|2101.01|23
1735539140000|2024-12-30 06:12:20|2113.51|2102.01|2112.49|2100.99|2113.54|2102.04|2112.49|2100.99|30
1735539150000|2024-12-30 06:12:30|2112.69|2101.19|2112.68|2101.18|2113.47|2101.97|2112.58|2101.08|24
1735539160000|2024-12-30 06:12:40|2112.73|2101.23|2112.74|2101.24|2112.89|2101.39|2112.56|2101.06|19
1735539170000|2024-12-30 06:12:50|2112.63|2101.13|2111.73|2100.23|2112.82|2101.32|2111.73|2100.23|28
1735539180000|2024-12-30 06:13:00|2111.66|2100.16|2113.27|2101.77|2113.45|2101.95|2111.48|2099.98|30
1735539190000|2024-12-30 06:13:10|2113.25|2101.75|2113.15|2101.65|2113.47|2101.97|2113.01|2101.51|20
1735539200000|2024-12-30 06:13:20|2113.17|2101.67|2114.66|2103.16|2114.66|2103.16|2113.17|2101.67|29
1735539210000|2024-12-30 06:13:30|2114.85|2103.35|2115.57|2104.07|2115.58|2104.08|2114.85|2103.35|18
1735539220000|2024-12-30 06:13:40|2115.56|2104.06|2115.36|2103.86|2115.58|2104.08|2115.34|2103.84|19
1735539230000|2024-12-30 06:13:50|2115.33|2103.83|2115.46|2103.96|2115.53|2104.03|2115.08|2103.58|28
1735539240000|2024-12-30 06:14:00|2115.57|2104.07|2115.75|2104.25|2115.75|2104.25|2115.57|2104.07|5
1735539250000|2024-12-30 06:14:10|2116.7|2105.2|2117.56|2106.06|2117.57|2106.07|2116.7|2105.2|5
1735539260000|2024-12-30 06:14:20|2117.55|2106.05|2118.04|2106.54|2118.26|2106.76|2117.16|2105.66|24
1735539270000|2024-12-30 06:14:30|2118.15|2106.65|2118.34|2106.84|2118.37|2106.87|2118.15|2106.65|21
1735539280000|2024-12-30 06:14:40|2118.29|2106.79|2120.04|2108.54|2120.19|2108.69|2118|2106.5|25
1735539290000|2024-12-30 06:14:50|2119.74|2108.24|2120.04|2108.54|2120.04|2108.54|2119.45|2107.95|25
1735539300000|2024-12-30 06:15:00|2119.85|2108.35|2120.8|2109.3|2120.8|2109.3|2119.66|2108.16|27
1735539310000|2024-12-30 06:15:10|2120.74|2109.24|2122.18|2110.68|2122.47|2110.97|2120.74|2109.24|22
1735539320000|2024-12-30 06:15:20|2122.4|2110.9|2124.8|2113.3|2125.17|2113.67|2122.4|2110.9|23
1735539330000|2024-12-30 06:15:30|2124.62|2113.12|2123.62|2112.12|2124.62|2113.12|2123.25|2111.75|23
1735539340000|2024-12-30 06:15:40|2124.11|2112.61|2125.08|2113.58|2125.31|2113.81|2123.98|2112.48|22
1735539350000|2024-12-30 06:15:50|2125|2113.5|2126.01|2114.51|2126.01|2114.51|2125|2113.5|16
1735539360000|2024-12-30 06:16:00|2125.98|2114.48|2125.24|2113.74|2126.34|2114.84|2125.13|2113.63|21
1735539370000|2024-12-30 06:16:10|2125.22|2113.72|2125.4|2113.9|2126.22|2114.72|2125.08|2113.58|24
1735539380000|2024-12-30 06:16:20|2125.37|2113.87|2124.72|2113.22|2125.4|2113.9|2123.48|2111.98|26
1735539390000|2024-12-30 06:16:30|2124.69|2113.19|2126.6|2115.1|2126.6|2115.1|2124.69|2113.19|19
1735539400000|2024-12-30 06:16:40|2126.66|2115.16|2131.37|2119.87|2131.37|2119.87|2126.66|2115.16|13
1735539410000|2024-12-30 06:16:50|2130.78|2119.28|2132.8|2121.3|2132.8|2121.3|2130.68|2119.18|28
1735539420000|2024-12-30 06:17:00|2132.84|2121.34|2131.98|2120.48|2133.07|2121.57|2131.31|2119.81|24
1735539430000|2024-12-30 06:17:10|2132.01|2120.51|2130.87|2119.37|2132.33|2120.83|2130.87|2119.37|23
1735539440000|2024-12-30 06:17:20|2130.82|2119.32|2132.78|2121.28|2132.97|2121.47|2130.34|2118.84|32
1735539450000|2024-12-30 06:17:30|2132.86|2121.36|2131.35|2119.85|2132.86|2121.36|2131.23|2119.73|26
1735539460000|2024-12-30 06:17:40|2131.25|2119.75|2130.12|2118.62|2131.45|2119.95|2130.12|2118.62|21
1735539470000|2024-12-30 06:17:50|2130.11|2118.61|2129.88|2118.38|2130.19|2118.69|2129.5|2118|13
1735539480000|2024-12-30 06:18:00|2129.81|2118.31|2129.56|2118.06|2130|2118.5|2129.26|2117.76|22
1735539490000|2024-12-30 06:18:10|2129.32|2117.82|2131.06|2119.56|2131.06|2119.56|2129.3|2117.8|17
1735539500000|2024-12-30 06:18:20|2131.03|2119.53|2130.91|2119.41|2131.23|2119.73|2130.51|2119.01|30
1735539510000|2024-12-30 06:18:30|2131.03|2119.53|2130.91|2119.41|2131.03|2119.53|2130.7|2119.2|15
1735539520000|2024-12-30 06:18:40|2130.88|2119.38|2129.54|2118.04|2130.98|2119.48|2129.35|2117.85|16
1735539530000|2024-12-30 06:18:50|2129.44|2117.94|2126.9|2115.4|2129.44|2117.94|2126.9|2115.4|28
1735539540000|2024-12-30 06:19:00|2127.01|2115.51|2129.56|2118.06|2130.03|2118.53|2126.22|2114.72|35
1735539550000|2024-12-30 06:19:10|2129.6|2118.1|2129.52|2118.02|2129.67|2118.17|2128.86|2117.36|23
1735539560000|2024-12-30 06:19:20|2129.31|2117.81|2130.34|2118.84|2130.57|2119.07|2129.2|2117.7|25
1735539570000|2024-12-30 06:19:30|2130.03|2118.53|2129.6|2118.1|2130.14|2118.64|2129.36|2117.86|23
1735539580000|2024-12-30 06:19:40|2129.7|2118.2|2130.16|2118.66|2130.16|2118.66|2129.6|2118.1|18
1735539590000|2024-12-30 06:19:50|2130.1|2118.6|2129.75|2118.25|2130.47|2118.97|2129.64|2118.14|25
1735539600000|2024-12-30 06:20:00|2129.78|2118.28|2130.81|2119.31|2130.81|2119.31|2129.78|2118.28|28
1735539610000|2024-12-30 06:20:10|2130.84|2119.34|2130.77|2119.27|2131.99|2120.49|2130.67|2119.17|23
1735539620000|2024-12-30 06:20:20|2130.88|2119.38|2131.46|2119.96|2131.46|2119.96|2130.02|2118.52|28
1735539630000|2024-12-30 06:20:30|2131.56|2120.06|2132.63|2121.13|2132.74|2121.24|2131.34|2119.84|22
1735539640000|2024-12-30 06:20:40|2132.64|2121.14|2132.57|2121.07|2132.7|2121.2|2132.21|2120.71|22
1735539650000|2024-12-30 06:20:50|2132.65|2121.15|2132.62|2121.12|2132.74|2121.24|2132.52|2121.02|21
1735539660000|2024-12-30 06:21:00|2132.41|2120.91|2132.36|2120.86|2132.75|2121.25|2132.17|2120.67|17
1735539670000|2024-12-30 06:21:10|2132.34|2120.84|2132.75|2121.25|2132.75|2121.25|2131.98|2120.48|24
1735539710000|2024-12-30 06:21:50|2133.86|2122.36|2134.78|2123.28|2134.84|2123.34|2133.86|2122.36|8
1735539720000|2024-12-30 06:22:00|2134.75|2123.25|2135.22|2123.72|2135.45|2123.95|2134.75|2123.25|11
1735539730000|2024-12-30 06:22:10|2135.16|2123.66|2135.45|2123.95|2135.45|2123.95|2134.85|2123.35|21
1735539770000|2024-12-30 06:22:50|2135.97|2124.47|2136.21|2124.71|2136.21|2124.71|2135.97|2124.47|5
1735539780000|2024-12-30 06:23:00|2136.22|2124.72|2137.8|2126.3|2137.8|2126.3|2136.11|2124.61|22
1735539790000|2024-12-30 06:23:10|2137.7|2126.2|2139.78|2128.28|2139.94|2128.44|2137.7|2126.2|10
1735539800000|2024-12-30 06:23:20|2139.79|2128.29|2142.47|2130.97|2142.57|2131.07|2139.78|2128.28|29
1735539810000|2024-12-30 06:23:30|2142.51|2131.01|2141.44|2129.94|2142.54|2131.04|2141.36|2129.86|29
1735539820000|2024-12-30 06:23:40|2141.74|2130.24|2140.33|2128.83|2141.86|2130.36|2139.86|2128.36|28
1735539830000|2024-12-30 06:23:50|2140.17|2128.67|2139.09|2127.59|2140.58|2129.08|2139.09|2127.59|20
1735539840000|2024-12-30 06:24:00|2139|2127.5|2139.6|2128.1|2140.28|2128.78|2138.53|2127.03|25
1735539850000|2024-12-30 06:24:10|2139.7|2128.2|2139.82|2128.32|2140.67|2129.17|2139.7|2128.2|30
1735539860000|2024-12-30 06:24:20|2139.13|2127.63|2138.99|2127.49|2139.37|2127.87|2138.69|2127.19|25
1735539870000|2024-12-30 06:24:30|2139.1|2127.6|2138.97|2127.47|2139.1|2127.6|2138.89|2127.39|14
1735539880000|2024-12-30 06:24:40|2139.86|2128.36|2140.78|2129.28|2141.47|2129.97|2139.84|2128.34|24
1735539890000|2024-12-30 06:24:50|2140.72|2129.22|2141.09|2129.59|2141.84|2130.34|2140.68|2129.18|25
1735539900000|2024-12-30 06:25:00|2141.24|2129.74|2140.96|2129.46|2141.76|2130.26|2140.68|2129.18|20
1735539910000|2024-12-30 06:25:10|2140.92|2129.42|2140.68|2129.18|2140.92|2129.42|2140.68|2129.18|6
1735539930000|2024-12-30 06:25:30|2140.19|2128.69|2138.89|2127.39|2140.19|2128.69|2138.89|2127.39|4
1735539940000|2024-12-30 06:25:40|2138.21|2126.71|2136.37|2124.87|2138.21|2126.71|2134.96|2123.46|33
1735539950000|2024-12-30 06:25:50|2136.36|2124.86|2135.9|2124.4|2137.07|2125.57|2134.88|2123.38|35
1735539960000|2024-12-30 06:26:00|2135.79|2124.29|2134.43|2122.93|2135.99|2124.49|2134.43|2122.93|23
1735539970000|2024-12-30 06:26:10|2134.72|2123.22|2132.52|2121.02|2134.86|2123.36|2132.52|2121.02|27
1735539980000|2024-12-30 06:26:20|2132.54|2121.04|2134.07|2122.57|2134.07|2122.57|2132.42|2120.92|24
1735539990000|2024-12-30 06:26:30|2134.26|2122.76|2135.37|2123.87|2135.43|2123.93|2134.07|2122.57|22
1735540000000|2024-12-30 06:26:40|2135.5|2124|2136.96|2125.46|2136.96|2125.46|2135.5|2124|27
1735540010000|2024-12-30 06:26:50|2137.02|2125.52|2137.5|2126|2137.5|2126|2136.85|2125.35|10
1735540020000|2024-12-30 06:27:00|2137.37|2125.87|2137.37|2125.87|2137.5|2126|2137.22|2125.72|10
1735540030000|2024-12-30 06:27:10|2137.5|2126|2137.5|2126|2137.5|2126|2137.5|2126|1
1735540040000|2024-12-30 06:27:20|2137.25|2125.75|2137|2125.5|2137.25|2125.75|2136.68|2125.18|6
1735540050000|2024-12-30 06:27:30|2137.15|2125.65|2135.27|2123.77|2137.15|2125.65|2135.19|2123.69|34
1735540060000|2024-12-30 06:27:40|2135.33|2123.83|2134.14|2122.64|2135.33|2123.83|2133.86|2122.36|27
1735540070000|2024-12-30 06:27:50|2134.25|2122.75|2134|2122.5|2134.47|2122.97|2134|2122.5|33
1735540080000|2024-12-30 06:28:00|2134.1|2122.6|2135.23|2123.73|2135.44|2123.94|2133.38|2121.88|27
1735540090000|2024-12-30 06:28:10|2135.13|2123.63|2134.86|2123.36|2135.23|2123.73|2133.75|2122.25|24
1735540100000|2024-12-30 06:28:20|2134.75|2123.25|2133.75|2122.25|2134.85|2123.35|2133.58|2122.08|26
1735540110000|2024-12-30 06:28:30|2133.97|2122.47|2134.53|2123.03|2134.53|2123.03|2133.32|2121.82|18
1735540120000|2024-12-30 06:28:40|2134.55|2123.05|2134.49|2122.99|2134.89|2123.39|2134.29|2122.79|25
1735540130000|2024-12-30 06:28:50|2134.52|2123.02|2133.82|2122.32|2134.58|2123.08|2133.72|2122.22|27
1735540140000|2024-12-30 06:29:00|2133.89|2122.39|2133.78|2122.28|2133.89|2122.39|2133|2121.5|20
1735540150000|2024-12-30 06:29:10|2133.92|2122.42|2135.19|2123.69|2135.19|2123.69|2133.92|2122.42|31
1735540160000|2024-12-30 06:29:20|2135.03|2123.53|2134.43|2122.93|2135.03|2123.53|2134.28|2122.78|14
1735540170000|2024-12-30 06:29:30|2134.6|2123.1|2135.32|2123.82|2135.32|2123.82|2134.5|2123|21
1735540180000|2024-12-30 06:29:40|2135.33|2123.83|2135.01|2123.51|2136.24|2124.74|2134.85|2123.35|24
1735540190000|2024-12-30 06:29:50|2134.85|2123.35|2134.71|2123.21|2134.95|2123.45|2134.43|2122.93|14
1735540200000|2024-12-30 06:30:00|2134.61|2123.11|2135.21|2123.71|2135.42|2123.92|2134.43|2122.93|27
1735540210000|2024-12-30 06:30:10|2135.13|2123.63|2134.43|2122.93|2135.13|2123.63|2134.43|2122.93|11
1735540230000|2024-12-30 06:30:30|2134.68|2123.18|2135.48|2123.98|2135.58|2124.08|2134.52|2123.02|13
1735540240000|2024-12-30 06:30:40|2135.58|2124.08|2135.2|2123.7|2135.58|2124.08|2134.58|2123.08|29
1735540250000|2024-12-30 06:30:50|2135.03|2123.53|2135.61|2124.11|2135.77|2124.27|2134.88|2123.38|29
1735540260000|2024-12-30 06:31:00|2135.51|2124.01|2135.65|2124.15|2136.15|2124.65|2135.16|2123.66|28
1735540270000|2024-12-30 06:31:10|2135.71|2124.21|2137.44|2125.94|2137.44|2125.94|2135.6|2124.1|21
1735540280000|2024-12-30 06:31:20|2137.42|2125.92|2135.26|2123.76|2137.42|2125.92|2135|2123.5|28
1735540290000|2024-12-30 06:31:30|2135.38|2123.88|2134.88|2123.38|2135.89|2124.39|2134.64|2123.14|17
1735540300000|2024-12-30 06:31:40|2135.01|2123.51|2136.37|2124.87|2136.48|2124.98|2134.82|2123.32|24
1735540310000|2024-12-30 06:31:50|2136.66|2125.16|2137.4|2125.9|2137.5|2126|2136.66|2125.16|18
1735540320000|2024-12-30 06:32:00|2137.38|2125.88|2137.5|2126|2137.5|2126|2137.28|2125.78|8
1735540350000|2024-12-30 06:32:30|2138.46|2126.96|2139.51|2128.01|2139.6|2128.1|2138.46|2126.96|18
1735540360000|2024-12-30 06:32:40|2139.47|2127.97|2141.22|2129.72|2141.22|2129.72|2139.47|2127.97|18
1735540370000|2024-12-30 06:32:50|2141.33|2129.83|2140.7|2129.2|2141.35|2129.85|2140.36|2128.86|31
1735540380000|2024-12-30 06:33:00|2140.62|2129.12|2139.34|2127.84|2140.96|2129.46|2139.22|2127.72|27
1735540390000|2024-12-30 06:33:10|2139.32|2127.82|2138.91|2127.41|2139.32|2127.82|2138.07|2126.57|19
1735540400000|2024-12-30 06:33:20|2138.79|2127.29|2137.63|2126.13|2139.05|2127.55|2137.63|2126.13|22
1735540410000|2024-12-30 06:33:30|2137.64|2126.14|2138.07|2126.57|2138.43|2126.93|2137.09|2125.59|24
1735540420000|2024-12-30 06:33:40|2138.03|2126.53|2137.45|2125.95|2138.03|2126.53|2137.1|2125.6|25
1735540430000|2024-12-30 06:33:50|2137.35|2125.85|2136.66|2125.16|2137.35|2125.85|2136.37|2124.87|25
1735540440000|2024-12-30 06:34:00|2136.63|2125.13|2134.48|2122.98|2136.74|2125.24|2134.48|2122.98|25
1735540450000|2024-12-30 06:34:10|2134.45|2122.95|2132.94|2121.44|2134.49|2122.99|2132.94|2121.44|26
1735540460000|2024-12-30 06:34:20|2132.93|2121.43|2132.68|2121.18|2132.96|2121.46|2132.52|2121.02|17
1735540470000|2024-12-30 06:34:30|2132.89|2121.39|2132.21|2120.71|2132.97|2121.47|2132.2|2120.7|23
1735540480000|2024-12-30 06:34:40|2132.27|2120.77|2133.33|2121.83|2133.54|2122.04|2132.27|2120.77|25
1735540490000|2024-12-30 06:34:50|2133.54|2122.04|2133.54|2122.04|2134.56|2123.06|2133.54|2122.04|19
1735540500000|2024-12-30 06:35:00|2133.74|2122.24|2134.45|2122.95|2134.54|2123.04|2133.36|2121.86|30
1735540510000|2024-12-30 06:35:10|2134.51|2123.01|2134.16|2122.66|2134.51|2123.01|2133.63|2122.13|20
1735540520000|2024-12-30 06:35:20|2134.13|2122.63|2135.03|2123.53|2135.13|2123.63|2133.64|2122.14|31
1735540530000|2024-12-30 06:35:30|2135|2123.5|2136.13|2124.63|2136.24|2124.74|2135|2123.5|30
1735540540000|2024-12-30 06:35:40|2136.35|2124.85|2136.75|2125.25|2136.75|2125.25|2136.35|2124.85|8
1735540550000|2024-12-30 06:35:50|2136.67|2125.17|2135.35|2123.85|2136.67|2125.17|2135.35|2123.85|17
1735540560000|2024-12-30 06:36:00|2135.57|2124.07|2136.32|2124.82|2136.32|2124.82|2134.47|2122.97|28
1735540570000|2024-12-30 06:36:10|2136.33|2124.83|2135.96|2124.46|2136.34|2124.84|2135.42|2123.92|29
1735540580000|2024-12-30 06:36:20|2135.97|2124.47|2135.91|2124.41|2136.42|2124.92|2135.16|2123.66|25
1735540590000|2024-12-30 06:36:30|2135.8|2124.3|2136.4|2124.9|2136.47|2124.97|2135.63|2124.13|21
1735540600000|2024-12-30 06:36:40|2136.43|2124.93|2136.11|2124.61|2136.43|2124.93|2135.31|2123.81|20
1735540610000|2024-12-30 06:36:50|2136.19|2124.69|2135.3|2123.8|2136.3|2124.8|2135.09|2123.59|22
1735540620000|2024-12-30 06:37:00|2135.09|2123.59|2135.28|2123.78|2135.49|2123.99|2135.06|2123.56|24
1735540630000|2024-12-30 06:37:10|2135.24|2123.74|2134.19|2122.69|2135.39|2123.89|2133.89|2122.39|29
1735540640000|2024-12-30 06:37:20|2134.2|2122.7|2132.25|2120.75|2134.2|2122.7|2132.25|2120.75|21
1735540650000|2024-12-30 06:37:30|2132.4|2120.9|2132.25|2120.75|2132.4|2120.9|2132.25|2120.75|2
1735540660000|2024-12-30 06:37:40|2132.4|2120.9|2132.65|2121.15|2132.89|2121.39|2132.25|2120.75|27
1735540670000|2024-12-30 06:37:50|2132.66|2121.16|2132.83|2121.33|2133|2121.5|2132.54|2121.04|28
1735540680000|2024-12-30 06:38:00|2132.73|2121.23|2132.28|2120.78|2132.73|2121.23|2132.25|2120.75|18
1735540690000|2024-12-30 06:38:10|2132.93|2121.43|2133.22|2121.72|2133.22|2121.72|2132.43|2120.93|18
1735540700000|2024-12-30 06:38:20|2133.34|2121.84|2133.67|2122.17|2134.5|2123|2133.34|2121.84|26
1735540710000|2024-12-30 06:38:30|2133.65|2122.15|2132.5|2121|2133.67|2122.17|2131.96|2120.46|26
1735540720000|2024-12-30 06:38:40|2132.47|2120.97|2132.82|2121.32|2133.05|2121.55|2132.47|2120.97|21
1735540730000|2024-12-30 06:38:50|2132.84|2121.34|2132.87|2121.37|2133.03|2121.53|2132.8|2121.3|18
1735540740000|2024-12-30 06:39:00|2132.99|2121.49|2133.18|2121.68|2133.72|2122.22|2132.78|2121.28|26
1735540750000|2024-12-30 06:39:10|2133.31|2121.81|2132.95|2121.45|2133.43|2121.93|2132.89|2121.39|23
1735540760000|2024-12-30 06:39:20|2132.58|2121.08|2131.46|2119.96|2132.69|2121.19|2131.26|2119.76|19
1735540770000|2024-12-30 06:39:30|2130.98|2119.48|2130.85|2119.35|2130.98|2119.48|2130.57|2119.07|20
1735540780000|2024-12-30 06:39:40|2130.98|2119.48|2132.31|2120.81|2132.31|2120.81|2130.87|2119.37|20
1735540790000|2024-12-30 06:39:50|2132.28|2120.78|2132.44|2120.94|2132.47|2120.97|2131.92|2120.42|17
1735540800000|2024-12-30 06:40:00|2132.4|2120.9|2132.19|2120.69|2132.4|2120.9|2132.19|2120.69|16
1735540820000|2024-12-30 06:40:20|2132.25|2120.75|2132.35|2120.85|2132.46|2120.96|2132.22|2120.72|13
1735540830000|2024-12-30 06:40:30|2132.25|2120.75|2132.75|2121.25|2133.34|2121.84|2132.25|2120.75|26
1735540840000|2024-12-30 06:40:40|2132.64|2121.14|2132.19|2120.69|2132.64|2121.14|2132.19|2120.69|2
1735540860000|2024-12-30 06:41:00|2132.2|2120.7|2132.4|2120.9|2132.47|2120.97|2132.2|2120.7|8
1735540870000|2024-12-30 06:41:10|2132.45|2120.95|2132.19|2120.69|2132.45|2120.95|2132.19|2120.69|16
1735540880000|2024-12-30 06:41:20|2131.15|2119.65|2130.1|2118.6|2131.15|2119.65|2130.1|2118.6|2
1735540910000|2024-12-30 06:41:50|2128.99|2117.49|2128.04|2116.54|2128.99|2117.49|2127.86|2116.36|9
1735540920000|2024-12-30 06:42:00|2127.93|2116.43|2128.63|2117.13|2128.69|2117.19|2127.67|2116.17|27
1735540930000|2024-12-30 06:42:10|2128.68|2117.18|2127.87|2116.37|2128.68|2117.18|2127.71|2116.21|25
1735540940000|2024-12-30 06:42:20|2127.86|2116.36|2128.3|2116.8|2128.34|2116.84|2127.75|2116.25|25
1735540950000|2024-12-30 06:42:30|2128.33|2116.83|2129.09|2117.59|2129.1|2117.6|2128.19|2116.69|25
1735540960000|2024-12-30 06:42:40|2129.03|2117.53|2129.86|2118.36|2129.99|2118.49|2129|2117.5|30
1735540970000|2024-12-30 06:42:50|2129.88|2118.38|2130.48|2118.98|2130.59|2119.09|2129.46|2117.96|23
1735540980000|2024-12-30 06:43:00|2130.42|2118.92|2130.25|2118.75|2130.94|2119.44|2130.09|2118.59|30
1735540990000|2024-12-30 06:43:10|2130.26|2118.76|2130.79|2119.29|2130.79|2119.29|2130.16|2118.66|19
1735541000000|2024-12-30 06:43:20|2130.77|2119.27|2131.05|2119.55|2131.25|2119.75|2130.61|2119.11|19
1735541010000|2024-12-30 06:43:30|2131.15|2119.65|2131.6|2120.1|2131.6|2120.1|2131.06|2119.56|25
1735541020000|2024-12-30 06:43:40|2131.53|2120.03|2130.04|2118.54|2131.7|2120.2|2129.92|2118.42|23
1735541030000|2024-12-30 06:43:50|2130.09|2118.59|2129.09|2117.59|2130.09|2118.59|2128.91|2117.41|29
1735541040000|2024-12-30 06:44:00|2129.22|2117.72|2128.79|2117.29|2129.33|2117.83|2128.58|2117.08|29
1735541050000|2024-12-30 06:44:10|2128.75|2117.25|2128.19|2116.69|2128.78|2117.28|2128.19|2116.69|21
1735541060000|2024-12-30 06:44:20|2128.24|2116.74|2128.36|2116.86|2128.55|2117.05|2128.24|2116.74|21
1735541070000|2024-12-30 06:44:30|2128.45|2116.95|2128.09|2116.59|2128.55|2117.05|2128.09|2116.59|17
1735541090000|2024-12-30 06:44:50|2128.2|2116.7|2128.13|2116.63|2128.32|2116.82|2128.09|2116.59|20
1735541100000|2024-12-30 06:45:00|2128.09|2116.59|2128.61|2117.11|2128.76|2117.26|2128.09|2116.59|26
1735541110000|2024-12-30 06:45:10|2128.64|2117.14|2128.96|2117.46|2130.66|2119.16|2128.64|2117.14|34
1735541120000|2024-12-30 06:45:20|2129.06|2117.56|2128.36|2116.86|2129.06|2117.56|2128.09|2116.59|30
1735541130000|2024-12-30 06:45:30|2128.32|2116.82|2128.09|2116.59|2128.36|2116.86|2128.09|2116.59|21
1735541140000|2024-12-30 06:45:40|2128.18|2116.68|2125.8|2114.3|2128.18|2116.68|2125.8|2114.3|5
1735541150000|2024-12-30 06:45:50|2125.85|2114.35|2125.17|2113.67|2127.09|2115.59|2125.17|2113.67|30
1735541160000|2024-12-30 06:46:00|2125.18|2113.68|2125.02|2113.52|2126.49|2114.99|2125|2113.5|26
1735541170000|2024-12-30 06:46:10|2125.03|2113.53|2124.96|2113.46|2125.36|2113.86|2124.6|2113.1|24
1735541180000|2024-12-30 06:46:20|2125.28|2113.78|2124.5|2113|2125.77|2114.27|2123.93|2112.43|29
1735541190000|2024-12-30 06:46:30|2124.61|2113.11|2123.61|2112.11|2124.61|2113.11|2122.92|2111.42|24
1735541200000|2024-12-30 06:46:40|2123.62|2112.12|2124.48|2112.98|2124.61|2113.11|2123.3|2111.8|21
1735541210000|2024-12-30 06:46:50|2124.59|2113.09|2124.77|2113.27|2124.98|2113.48|2123.5|2112|24
1735541220000|2024-12-30 06:47:00|2124.54|2113.04|2124.41|2112.91|2124.93|2113.43|2124.41|2112.91|23
1735541230000|2024-12-30 06:47:10|2124.42|2112.92|2122.48|2110.98|2124.59|2113.09|2122.48|2110.98|26
1735541240000|2024-12-30 06:47:20|2122.53|2111.03|2122.49|2110.99|2123.33|2111.83|2122.49|2110.99|17
1735541250000|2024-12-30 06:47:30|2122.44|2110.94|2121.34|2109.84|2122.44|2110.94|2121.29|2109.79|19
1735541260000|2024-12-30 06:47:40|2121.3|2109.8|2121.22|2109.72|2121.31|2109.81|2121.12|2109.62|13
1735541270000|2024-12-30 06:47:50|2121.32|2109.82|2121.28|2109.78|2121.99|2110.49|2120.97|2109.47|23
1735541280000|2024-12-30 06:48:00|2121.34|2109.84|2123.09|2111.59|2123.33|2111.83|2121.34|2109.84|28
1735541290000|2024-12-30 06:48:10|2123.24|2111.74|2122.27|2110.77|2123.24|2111.74|2122.23|2110.73|25
1735541300000|2024-12-30 06:48:20|2122.19|2110.69|2121.62|2110.12|2122.26|2110.76|2121.51|2110.01|24
1735541310000|2024-12-30 06:48:30|2121.79|2110.29|2123.18|2111.68|2123.18|2111.68|2121.68|2110.18|22
1735541320000|2024-12-30 06:48:40|2123.23|2111.73|2122.74|2111.24|2123.23|2111.73|2122.74|2111.24|22
1735541330000|2024-12-30 06:48:50|2122.68|2111.18|2122.5|2111|2122.78|2111.28|2122.24|2110.74|22
1735541340000|2024-12-30 06:49:00|2122.48|2110.98|2122.45|2110.95|2122.57|2111.07|2122.24|2110.74|19
1735541350000|2024-12-30 06:49:10|2122.47|2110.97|2122.82|2111.32|2123.63|2112.13|2122.47|2110.97|29
1735541360000|2024-12-30 06:49:20|2122.98|2111.48|2122.7|2111.2|2123.59|2112.09|2122.63|2111.13|22
1735541370000|2024-12-30 06:49:30|2122.24|2110.74|2120.37|2108.87|2122.24|2110.74|2120.28|2108.78|25
1735541380000|2024-12-30 06:49:40|2120.4|2108.9|2121.12|2109.62|2121.26|2109.76|2120.35|2108.85|15
1735541390000|2024-12-30 06:49:50|2121.18|2109.68|2121.71|2110.21|2121.71|2110.21|2121.12|2109.62|18
1735541400000|2024-12-30 06:50:00|2121.82|2110.32|2122.83|2111.33|2122.83|2111.33|2121.39|2109.89|26
1735541410000|2024-12-30 06:50:10|2123.07|2111.57|2122.22|2110.72|2123.27|2111.77|2121.91|2110.41|30
1735541420000|2024-12-30 06:50:20|2122.25|2110.75|2122.73|2111.23|2122.98|2111.48|2122.22|2110.72|27
1735541430000|2024-12-30 06:50:30|2122.94|2111.44|2123.44|2111.94|2123.65|2112.15|2122.79|2111.29|22
1735541440000|2024-12-30 06:50:40|2123.61|2112.11|2122.97|2111.47|2123.61|2112.11|2122.61|2111.11|27
1735541450000|2024-12-30 06:50:50|2122.92|2111.42|2122.26|2110.76|2123.25|2111.75|2122.12|2110.62|23
1735541460000|2024-12-30 06:51:00|2122.37|2110.87|2123.86|2112.36|2123.86|2112.36|2122.37|2110.87|29
1735541470000|2024-12-30 06:51:10|2123.9|2112.4|2124.46|2112.96|2124.6|2113.1|2123.62|2112.12|26
1735541480000|2024-12-30 06:51:20|2124.5|2113|2125.27|2113.77|2125.27|2113.77|2124.46|2112.96|22
1735541490000|2024-12-30 06:51:30|2125.26|2113.76|2125.67|2114.17|2125.8|2114.3|2124.44|2112.94|21
1735541500000|2024-12-30 06:51:40|2125.65|2114.15|2127.18|2115.68|2127.21|2115.71|2125.65|2114.15|23
1735541510000|2024-12-30 06:51:50|2126.92|2115.42|2125.23|2113.73|2126.92|2115.42|2125.23|2113.73|31
1735541520000|2024-12-30 06:52:00|2125.1|2113.6|2124.2|2112.7|2125.1|2113.6|2123.78|2112.28|23
1735541530000|2024-12-30 06:52:10|2124.05|2112.55|2123.65|2112.15|2125.17|2113.67|2123.64|2112.14|28
1735541540000|2024-12-30 06:52:20|2123.75|2112.25|2125.1|2113.6|2125.4|2113.9|2123.75|2112.25|24
1735541550000|2024-12-30 06:52:30|2125.05|2113.55|2124.62|2113.12|2125.14|2113.64|2124.53|2113.03|23
1735541560000|2024-12-30 06:52:40|2124.84|2113.34|2123.62|2112.12|2125.09|2113.59|2123.62|2112.12|28
1735541570000|2024-12-30 06:52:50|2123.61|2112.11|2123.37|2111.87|2123.61|2112.11|2123.17|2111.67|22
1735541580000|2024-12-30 06:53:00|2123.36|2111.86|2122.99|2111.49|2124.61|2113.11|2122.99|2111.49|29
1735541590000|2024-12-30 06:53:10|2123.01|2111.51|2124.62|2113.12|2124.62|2113.12|2123.01|2111.51|24
1735541600000|2024-12-30 06:53:20|2124.65|2113.15|2125.03|2113.53|2125.2|2113.7|2124.48|2112.98|26
1735541610000|2024-12-30 06:53:30|2124.93|2113.43|2124.76|2113.26|2125.06|2113.56|2124.41|2112.91|26
1735541620000|2024-12-30 06:53:40|2124.77|2113.27|2124.6|2113.1|2125.35|2113.85|2124.6|2113.1|19
1735541630000|2024-12-30 06:53:50|2124.67|2113.17|2124.53|2113.03|2124.85|2113.35|2123.85|2112.35|25
1735541640000|2024-12-30 06:54:00|2124.54|2113.04|2124.19|2112.69|2124.56|2113.06|2123.95|2112.45|18
1735541650000|2024-12-30 06:54:10|2124.21|2112.71|2123.61|2112.11|2124.21|2112.71|2123.6|2112.1|17
1735541660000|2024-12-30 06:54:20|2123.72|2112.22|2123.73|2112.23|2124.38|2112.88|2123.65|2112.15|23
1735541670000|2024-12-30 06:54:30|2123.82|2112.32|2122.98|2111.48|2124.26|2112.76|2122.95|2111.45|21
1735541680000|2024-12-30 06:54:40|2123.01|2111.51|2122.8|2111.3|2123.14|2111.64|2122.75|2111.25|15
1735541690000|2024-12-30 06:54:50|2123.07|2111.57|2123.27|2111.77|2123.27|2111.77|2122.77|2111.27|18
1735541700000|2024-12-30 06:55:00|2123.22|2111.72|2124.6|2113.1|2124.62|2113.12|2123.19|2111.69|23
1735541710000|2024-12-30 06:55:10|2124.73|2113.23|2124.27|2112.77|2124.74|2113.24|2124.27|2112.77|12
1735541720000|2024-12-30 06:55:20|2124.06|2112.56|2124.32|2112.82|2124.5|2113|2123.64|2112.14|28
1735541730000|2024-12-30 06:55:30|2124.3|2112.8|2124.33|2112.83|2124.34|2112.84|2123.93|2112.43|21
1735541740000|2024-12-30 06:55:40|2124.57|2113.07|2124.05|2112.55|2124.61|2113.11|2124|2112.5|22
1735541750000|2024-12-30 06:55:50|2124.07|2112.57|2124.84|2113.34|2125.06|2113.56|2124.06|2112.56|23
1735541760000|2024-12-30 06:56:00|2124.95|2113.45|2125.77|2114.27|2126.12|2114.62|2124.94|2113.44|21
1735541770000|2024-12-30 06:56:10|2125.16|2113.66|2125.72|2114.22|2125.72|2114.22|2125.16|2113.66|20
1735541780000|2024-12-30 06:56:20|2126.02|2114.52|2126.54|2115.04|2126.88|2115.38|2126.02|2114.52|25
1735541790000|2024-12-30 06:56:30|2126.55|2115.05|2127.19|2115.69|2127.19|2115.69|2126.28|2114.78|21
1735541800000|2024-12-30 06:56:40|2127.31|2115.81|2127.9|2116.4|2128.01|2116.51|2127.27|2115.77|32
1735541810000|2024-12-30 06:56:50|2127.87|2116.37|2126.36|2114.86|2128.02|2116.52|2126.35|2114.85|19
1735541820000|2024-12-30 06:57:00|2126.56|2115.06|2127.69|2116.19|2127.72|2116.22|2126.56|2115.06|19
1735541830000|2024-12-30 06:57:10|2127.84|2116.34|2128.85|2117.35|2128.87|2117.37|2127.84|2116.34|22
1735541840000|2024-12-30 06:57:20|2128.86|2117.36|2129|2117.5|2129.16|2117.66|2128.74|2117.24|24
1735541850000|2024-12-30 06:57:30|2128.87|2117.37|2128.43|2116.93|2128.87|2117.37|2128.42|2116.92|11
1735541860000|2024-12-30 06:57:40|2128.42|2116.92|2127.49|2115.99|2128.42|2116.92|2126.94|2115.44|20
1735541870000|2024-12-30 06:57:50|2127.6|2116.1|2127.01|2115.51|2127.85|2116.35|2126.93|2115.43|30
1735541880000|2024-12-30 06:58:00|2126.93|2115.43|2126.94|2115.44|2127.35|2115.85|2126.88|2115.38|31
1735541890000|2024-12-30 06:58:10|2126.97|2115.47|2127.49|2115.99|2127.81|2116.31|2126.91|2115.41|22
1735541900000|2024-12-30 06:58:20|2127.6|2116.1|2128.31|2116.81|2128.56|2117.06|2127.6|2116.1|21
1735541910000|2024-12-30 06:58:30|2128.24|2116.74|2128.17|2116.67|2128.5|2117|2128.17|2116.67|23
1735541920000|2024-12-30 06:58:40|2127.94|2116.44|2127.68|2116.18|2128.61|2117.11|2127.68|2116.18|28
1735541930000|2024-12-30 06:58:50|2127.71|2116.21|2127.71|2116.21|2128.1|2116.6|2127.68|2116.18|15
1735541940000|2024-12-30 06:59:00|2127.69|2116.19|2128.19|2116.69|2128.19|2116.69|2127.2|2115.7|24
1735541950000|2024-12-30 06:59:10|2128.3|2116.8|2128.73|2117.23|2128.93|2117.43|2128.3|2116.8|25
1735541960000|2024-12-30 06:59:20|2128.7|2117.2|2128.79|2117.29|2128.81|2117.31|2128.22|2116.72|20
1735541970000|2024-12-30 06:59:30|2128.8|2117.3|2129.79|2118.29|2130.34|2118.84|2128.8|2117.3|24
1735541980000|2024-12-30 06:59:40|2129.88|2118.38|2130.51|2119.01|2130.51|2119.01|2129.73|2118.23|21
1735541990000|2024-12-30 06:59:50|2130.48|2118.98|2131.15|2119.65|2131.57|2120.07|2130.48|2118.98|26
1735542000000|2024-12-30 07:00:00|2131.16|2119.66|2132.83|2121.33|2132.99|2121.49|2131.16|2119.66|21
1735542010000|2024-12-30 07:00:10|2132.9|2121.4|2133.73|2122.23|2133.84|2122.34|2132.54|2121.04|23
1735542020000|2024-12-30 07:00:20|2133.37|2121.87|2134.42|2122.92|2134.71|2123.21|2132.68|2121.18|28
1735542030000|2024-12-30 07:00:30|2134.45|2122.95|2133.69|2122.19|2134.62|2123.12|2133.66|2122.16|26
1735542040000|2024-12-30 07:00:40|2133.8|2122.3|2134.71|2123.21|2134.73|2123.23|2133.8|2122.3|16
1735542050000|2024-12-30 07:00:50|2134.6|2123.1|2133.62|2122.12|2134.6|2123.1|2133.62|2122.12|25
1735542060000|2024-12-30 07:01:00|2133.64|2122.14|2130.53|2119.03|2133.67|2122.17|2130.53|2119.03|15
1735542070000|2024-12-30 07:01:10|2130.64|2119.14|2129.36|2117.86|2130.64|2119.14|2129.35|2117.85|29
1735542080000|2024-12-30 07:01:20|2129.4|2117.9|2128.68|2117.18|2129.4|2117.9|2127.83|2116.33|25
1735542090000|2024-12-30 07:01:30|2128.5|2117|2127.93|2116.43|2129.62|2118.12|2127.93|2116.43|24
1735542100000|2024-12-30 07:01:40|2127.96|2116.46|2127.25|2115.75|2127.99|2116.49|2126.92|2115.42|21
1735542110000|2024-12-30 07:01:50|2127.16|2115.66|2127.14|2115.64|2127.42|2115.92|2126.74|2115.24|31
1735542120000|2024-12-30 07:02:00|2127.2|2115.7|2125.49|2113.99|2127.67|2116.17|2125.49|2113.99|32
1735542130000|2024-12-30 07:02:10|2125.39|2113.89|2125.16|2113.66|2125.39|2113.89|2124.34|2112.84|29
1735542140000|2024-12-30 07:02:20|2125.15|2113.65|2124.03|2112.53|2125.33|2113.83|2124.03|2112.53|20
1735542150000|2024-12-30 07:02:30|2124.4|2112.9|2124.7|2113.2|2124.84|2113.34|2124.12|2112.62|19
1735542160000|2024-12-30 07:02:40|2124.86|2113.36|2126.05|2114.55|2126.05|2114.55|2124.86|2113.36|28
1735542170000|2024-12-30 07:02:50|2126.01|2114.51|2125.96|2114.46|2126.04|2114.54|2125.75|2114.25|18
1735542180000|2024-12-30 07:03:00|2126.03|2114.53|2126.23|2114.73|2126.52|2115.02|2125.37|2113.87|26
1735542190000|2024-12-30 07:03:10|2126.13|2114.63|2124.77|2113.27|2126.43|2114.93|2124.63|2113.13|25
1735542200000|2024-12-30 07:03:20|2124.81|2113.31|2125.46|2113.96|2125.84|2114.34|2124.49|2112.99|29
1735542210000|2024-12-30 07:03:30|2125.38|2113.88|2126.01|2114.51|2126.48|2114.98|2125.38|2113.88|25
1735542220000|2024-12-30 07:03:40|2126.17|2114.67|2126.75|2115.25|2126.86|2115.36|2126|2114.5|27
1735542230000|2024-12-30 07:03:50|2126.85|2115.35|2126.8|2115.3|2127.08|2115.58|2126.65|2115.15|23
1735542240000|2024-12-30 07:04:00|2126.79|2115.29|2127.66|2116.16|2128.24|2116.74|2126.69|2115.19|26
1735542250000|2024-12-30 07:04:10|2127.77|2116.27|2127.66|2116.16|2128.14|2116.64|2127.65|2116.15|24
1735542260000|2024-12-30 07:04:20|2127.59|2116.09|2126.61|2115.11|2127.67|2116.17|2126.5|2115|24
1735542270000|2024-12-30 07:04:30|2126.72|2115.22|2128.02|2116.52|2128.27|2116.77|2126.72|2115.22|28
1735542280000|2024-12-30 07:04:40|2127.93|2116.43|2127.21|2115.71|2128.03|2116.53|2126.95|2115.45|24
1735542290000|2024-12-30 07:04:50|2127.11|2115.61|2126.99|2115.49|2127.21|2115.71|2126.76|2115.26|24
1735542300000|2024-12-30 07:05:00|2126.94|2115.44|2126.23|2114.73|2128.15|2116.65|2126.23|2114.73|29
1735542310000|2024-12-30 07:05:10|2126.12|2114.62|2127.33|2115.83|2127.4|2115.9|2125.91|2114.41|27
1735542320000|2024-12-30 07:05:20|2127.34|2115.84|2127.3|2115.8|2127.44|2115.94|2125.95|2114.45|31
1735542330000|2024-12-30 07:05:30|2127.47|2115.97|2127.68|2116.18|2128.18|2116.68|2127.39|2115.89|25
1735542340000|2024-12-30 07:05:40|2127.69|2116.19|2127.73|2116.23|2128.17|2116.67|2127.61|2116.11|26
1735542350000|2024-12-30 07:05:50|2127.76|2116.26|2127.53|2116.03|2128.05|2116.55|2127.53|2116.03|16
1735542360000|2024-12-30 07:06:00|2126.33|2114.83|2125.12|2113.62|2126.33|2114.83|2125.12|2113.62|3
1735542370000|2024-12-30 07:06:10|2125.13|2113.63|2125.67|2114.17|2125.77|2114.27|2125.12|2113.62|32
1735542380000|2024-12-30 07:06:20|2125.61|2114.11|2126.09|2114.59|2126.37|2114.87|2125.61|2114.11|25
1735542390000|2024-12-30 07:06:30|2126.16|2114.66|2125.64|2114.14|2126.32|2114.82|2125.59|2114.09|30
1735542400000|2024-12-30 07:06:40|2125.71|2114.21|2127.61|2116.11|2127.86|2116.36|2125.71|2114.21|19
1735542410000|2024-12-30 07:06:50|2127.64|2116.14|2128.02|2116.52|2128.02|2116.52|2127.3|2115.8|22
1735542420000|2024-12-30 07:07:00|2128.19|2116.69|2128.85|2117.35|2128.85|2117.35|2128.05|2116.55|26
1735542430000|2024-12-30 07:07:10|2128.89|2117.39|2128.61|2117.11|2130.08|2118.58|2128.61|2117.11|22
1735542440000|2024-12-30 07:07:20|2128.4|2116.9|2128.18|2116.68|2128.4|2116.9|2127.55|2116.05|25
1735542450000|2024-12-30 07:07:30|2128.26|2116.76|2126.87|2115.37|2128.35|2116.85|2126.87|2115.37|18
1735542460000|2024-12-30 07:07:40|2126.72|2115.22|2127.64|2116.14|2127.73|2116.23|2126.37|2114.87|26
1735542470000|2024-12-30 07:07:50|2127.57|2116.07|2127.21|2115.71|2127.57|2116.07|2126.78|2115.28|21
1735542480000|2024-12-30 07:08:00|2127.13|2115.63|2127.77|2116.27|2127.77|2116.27|2126.51|2115.01|23
1735542490000|2024-12-30 07:08:10|2127.8|2116.3|2126.97|2115.47|2128|2116.5|2126.84|2115.34|22
1735542500000|2024-12-30 07:08:20|2126.95|2115.45|2125.86|2114.36|2126.95|2115.45|2125.86|2114.36|21
1735542510000|2024-12-30 07:08:30|2125.9|2114.4|2126.85|2115.35|2126.85|2115.35|2125.9|2114.4|24
1735542520000|2024-12-30 07:08:40|2126.89|2115.39|2126.82|2115.32|2127.16|2115.66|2126.5|2115|21
1735542530000|2024-12-30 07:08:50|2126.81|2115.31|2125.07|2113.57|2126.81|2115.31|2124.89|2113.39|19
1735542540000|2024-12-30 07:09:00|2125.15|2113.65|2124.88|2113.38|2125.32|2113.82|2124.8|2113.3|28
1735542550000|2024-12-30 07:09:10|2124.85|2113.35|2125.47|2113.97|2125.72|2114.22|2124.48|2112.98|26
1735542560000|2024-12-30 07:09:20|2125.09|2113.59|2123.29|2111.79|2125.09|2113.59|2123.29|2111.79|24
1735542570000|2024-12-30 07:09:30|2123.32|2111.82|2122.78|2111.28|2123.32|2111.82|2122.51|2111.01|17
1735542580000|2024-12-30 07:09:40|2122.76|2111.26|2122.93|2111.43|2123.55|2112.05|2122.63|2111.13|24
1735542590000|2024-12-30 07:09:50|2123.05|2111.55|2123.32|2111.82|2123.39|2111.89|2123.05|2111.55|20
1735542600000|2024-12-30 07:10:00|2123.22|2111.72|2123.74|2112.24|2123.74|2112.24|2122.88|2111.38|28
1735542610000|2024-12-30 07:10:10|2124.04|2112.54|2122.61|2111.11|2124.22|2112.72|2122.61|2111.11|24
1735542620000|2024-12-30 07:10:20|2122.55|2111.05|2123.55|2112.05|2123.55|2112.05|2122.33|2110.83|25
1735542630000|2024-12-30 07:10:30|2123.59|2112.09|2124.51|2113.01|2124.51|2113.01|2123.59|2112.09|24
1735542640000|2024-12-30 07:10:40|2124.46|2112.96|2124.63|2113.13|2125.38|2113.88|2124.46|2112.96|23
1735542650000|2024-12-30 07:10:50|2124.7|2113.2|2124.11|2112.61|2125.3|2113.8|2124.07|2112.57|23
1735542660000|2024-12-30 07:11:00|2124.17|2112.67|2122.56|2111.06|2124.17|2112.67|2122.22|2110.72|26
1735542670000|2024-12-30 07:11:10|2122.52|2111.02|2122.29|2110.79|2123.06|2111.56|2122.11|2110.61|27
1735542680000|2024-12-30 07:11:20|2122.4|2110.9|2122.76|2111.26|2122.76|2111.26|2122.15|2110.65|21
1735542690000|2024-12-30 07:11:30|2122.68|2111.18|2122.22|2110.72|2122.68|2111.18|2121.83|2110.33|24
1735542700000|2024-12-30 07:11:40|2123|2111.5|2121.99|2110.49|2123|2111.5|2121.91|2110.41|20
1735542710000|2024-12-30 07:11:50|2121.98|2110.48|2122.26|2110.76|2122.32|2110.82|2121.74|2110.24|23
1735542720000|2024-12-30 07:12:00|2122.33|2110.83|2123|2111.5|2123.38|2111.88|2122.33|2110.83|21
1735542730000|2024-12-30 07:12:10|2123.12|2111.62|2122.89|2111.39|2123.27|2111.77|2122.89|2111.39|25
1735542740000|2024-12-30 07:12:20|2122.85|2111.35|2122|2110.5|2122.85|2111.35|2121.78|2110.28|17
1735542750000|2024-12-30 07:12:30|2121.95|2110.45|2121.56|2110.06|2122.44|2110.94|2121.56|2110.06|23
1735542760000|2024-12-30 07:12:40|2121.67|2110.17|2121.1|2109.6|2121.67|2110.17|2121.1|2109.6|24
1735542770000|2024-12-30 07:12:50|2120.94|2109.44|2119.75|2108.25|2121.01|2109.51|2119.3|2107.8|29
1735542780000|2024-12-30 07:13:00|2119.76|2108.26|2118.58|2107.08|2119.76|2108.26|2118.58|2107.08|14
1735542800000|2024-12-30 07:13:20|2118.65|2107.15|2119.27|2107.77|2119.43|2107.93|2118.64|2107.14|20
1735542810000|2024-12-30 07:13:30|2119.32|2107.82|2120.07|2108.57|2120.09|2108.59|2119.15|2107.65|29
1735542820000|2024-12-30 07:13:40|2120.08|2108.58|2119.99|2108.49|2120.49|2108.99|2119.89|2108.39|30
1735542830000|2024-12-30 07:13:50|2120|2108.5|2120.64|2109.14|2120.91|2109.41|2120|2108.5|28
1735542840000|2024-12-30 07:14:00|2120.58|2109.08|2122.1|2110.6|2122.1|2110.6|2120.58|2109.08|36
1735542850000|2024-12-30 07:14:10|2122.07|2110.57|2122.38|2110.88|2122.38|2110.88|2121.67|2110.17|21
1735542860000|2024-12-30 07:14:20|2122.45|2110.95|2122.77|2111.27|2123.03|2111.53|2122.45|2110.95|26
1735542870000|2024-12-30 07:14:30|2122.76|2111.26|2121.07|2109.57|2122.76|2111.26|2120.7|2109.2|26
1735542880000|2024-12-30 07:14:40|2121.25|2109.75|2122.01|2110.51|2122.13|2110.63|2121.2|2109.7|18
1735542890000|2024-12-30 07:14:50|2122.08|2110.58|2121.46|2109.96|2122.08|2110.58|2121.45|2109.95|17
1735542900000|2024-12-30 07:15:00|2121.43|2109.93|2119.98|2108.48|2121.43|2109.93|2119.81|2108.31|25
1735542910000|2024-12-30 07:15:10|2119.93|2108.43|2120.8|2109.3|2120.89|2109.39|2119.57|2108.07|24
1735542920000|2024-12-30 07:15:20|2120.74|2109.24|2122.22|2110.72|2122.22|2110.72|2120.74|2109.24|28
1735542930000|2024-12-30 07:15:30|2122.14|2110.64|2122.81|2111.31|2122.86|2111.36|2122.14|2110.64|24
1735542940000|2024-12-30 07:15:40|2122.54|2111.04|2122.03|2110.53|2122.54|2111.04|2121.7|2110.2|22
1735542950000|2024-12-30 07:15:50|2121.93|2110.43|2123.36|2111.86|2123.48|2111.98|2121.93|2110.43|26
1735542960000|2024-12-30 07:16:00|2123.35|2111.85|2123.55|2112.05|2123.55|2112.05|2122.94|2111.44|19
1735542970000|2024-12-30 07:16:10|2123.65|2112.15|2123.33|2111.83|2124.97|2113.47|2123.33|2111.83|25
1735542980000|2024-12-30 07:16:20|2123.44|2111.94|2123.17|2111.67|2123.44|2111.94|2122.9|2111.4|19
1735542990000|2024-12-30 07:16:30|2123.03|2111.53|2124|2112.5|2124|2112.5|2123.03|2111.53|26
1735543000000|2024-12-30 07:16:40|2124.03|2112.53|2123.63|2112.13|2124.57|2113.07|2123.53|2112.03|20
1735543010000|2024-12-30 07:16:50|2123.64|2112.14|2124.68|2113.18|2124.8|2113.3|2123.64|2112.14|17
1735543020000|2024-12-30 07:17:00|2124.74|2113.24|2124.37|2112.87|2124.84|2113.34|2123.63|2112.13|20
1735543030000|2024-12-30 07:17:10|2124.42|2112.92|2124.9|2113.4|2125.04|2113.54|2124.42|2112.92|25
1735543040000|2024-12-30 07:17:20|2124.8|2113.3|2124.89|2113.39|2125.68|2114.18|2124.69|2113.19|29
1735543050000|2024-12-30 07:17:30|2124.93|2113.43|2123.85|2112.35|2124.93|2113.43|2123.62|2112.12|25
1735543060000|2024-12-30 07:17:40|2123.82|2112.32|2123.99|2112.49|2124.41|2112.91|2123.69|2112.19|26
1735543070000|2024-12-30 07:17:50|2123.98|2112.48|2123.78|2112.28|2124|2112.5|2123.6|2112.1|24
1735543080000|2024-12-30 07:18:00|2123.75|2112.25|2123.45|2111.95|2123.81|2112.31|2123.45|2111.95|14
1735543090000|2024-12-30 07:18:10|2123.49|2111.99|2123.67|2112.17|2124.3|2112.8|2123.49|2111.99|20
1735543100000|2024-12-30 07:18:20|2123.64|2112.14|2123.53|2112.03|2123.64|2112.14|2123.5|2112|14
1735543110000|2024-12-30 07:18:30|2123.57|2112.07|2123.76|2112.26|2124.32|2112.82|2123.45|2111.95|21
1735543120000|2024-12-30 07:18:40|2123.86|2112.36|2124.23|2112.73|2124.65|2113.15|2123.76|2112.26|23
1735543130000|2024-12-30 07:18:50|2123.92|2112.42|2123.78|2112.28|2124.15|2112.65|2123.6|2112.1|31
1735543140000|2024-12-30 07:19:00|2123.71|2112.21|2123.98|2112.48|2123.98|2112.48|2123.45|2111.95|15
1735543150000|2024-12-30 07:19:10|2123.93|2112.43|2124.49|2112.99|2124.89|2113.39|2123.45|2111.95|26
1735543160000|2024-12-30 07:19:20|2124.53|2113.03|2125.45|2113.95|2125.45|2113.95|2124.53|2113.03|16
1735543170000|2024-12-30 07:19:30|2125.69|2114.19|2125.37|2113.87|2126|2114.5|2125.28|2113.78|22
1735543180000|2024-12-30 07:19:40|2125.38|2113.88|2124.85|2113.35|2125.38|2113.88|2124.6|2113.1|24
1735543190000|2024-12-30 07:19:50|2124.82|2113.32|2124.81|2113.31|2124.99|2113.49|2124.22|2112.72|19
1735543200000|2024-12-30 07:20:00|2124.79|2113.29|2125.66|2114.16|2126|2114.5|2124.69|2113.19|24
1735543210000|2024-12-30 07:20:10|2125.79|2114.29|2124.73|2113.23|2125.89|2114.39|2124.52|2113.02|19
1735543220000|2024-12-30 07:20:20|2124.87|2113.37|2123.61|2112.11|2124.87|2113.37|2123.4|2111.9|22
1735543230000|2024-12-30 07:20:30|2123.82|2112.32|2123.37|2111.87|2123.82|2112.32|2123.21|2111.71|22
1735543240000|2024-12-30 07:20:40|2123.51|2112.01|2123.25|2111.75|2123.51|2112.01|2122.65|2111.15|16
1735543250000|2024-12-30 07:20:50|2123.26|2111.76|2123.33|2111.83|2123.59|2112.09|2123.26|2111.76|24
1735543260000|2024-12-30 07:21:00|2123.26|2111.76|2123.29|2111.79|2123.5|2112|2123.03|2111.53|20
1735543270000|2024-12-30 07:21:10|2123.09|2111.59|2122.14|2110.64|2123.31|2111.81|2122.14|2110.64|30
1735543280000|2024-12-30 07:21:20|2121.77|2110.27|2122.63|2111.13|2122.63|2111.13|2121.47|2109.97|22
1735543290000|2024-12-30 07:21:30|2122.72|2111.22|2124.46|2112.96|2124.67|2113.17|2122.72|2111.22|30
1735543300000|2024-12-30 07:21:40|2124.5|2113|2125.36|2113.86|2125.47|2113.97|2124.49|2112.99|21
1735543310000|2024-12-30 07:21:50|2125.26|2113.76|2123.99|2112.49|2125.34|2113.84|2123.92|2112.42|18
1735543320000|2024-12-30 07:22:00|2123.95|2112.45|2124.01|2112.51|2124.07|2112.57|2123.54|2112.04|28
1735543330000|2024-12-30 07:22:10|2124.02|2112.52|2125.07|2113.57|2125.18|2113.68|2124.02|2112.52|19
1735543340000|2024-12-30 07:22:20|2125.06|2113.56|2125.42|2113.92|2125.55|2114.05|2125.06|2113.56|20
1735543350000|2024-12-30 07:22:30|2125.64|2114.14|2124.13|2112.63|2125.65|2114.15|2124.03|2112.53|19
1735543360000|2024-12-30 07:22:40|2124.31|2112.81|2123.97|2112.47|2124.43|2112.93|2123.97|2112.47|19
1735543370000|2024-12-30 07:22:50|2123.9|2112.4|2123.78|2112.28|2124.12|2112.62|2123.75|2112.25|16
1735543380000|2024-12-30 07:23:00|2123.75|2112.25|2123.57|2112.07|2124.3|2112.8|2123.57|2112.07|17
1735543390000|2024-12-30 07:23:10|2123.85|2112.35|2123.81|2112.31|2123.85|2112.35|2123.81|2112.31|2
1735543420000|2024-12-30 07:23:40|2123.96|2112.46|2123.81|2112.31|2123.96|2112.46|2123.81|2112.31|9
1735543440000|2024-12-30 07:24:00|2123.63|2112.13|2119.32|2107.82|2123.63|2112.13|2119.29|2107.79|28
1735543450000|2024-12-30 07:24:10|2119.53|2108.03|2120.75|2109.25|2121.05|2109.55|2119.49|2107.99|28
1735543460000|2024-12-30 07:24:20|2120.83|2109.33|2121.1|2109.6|2121.37|2109.87|2120.75|2109.25|20
1735543470000|2024-12-30 07:24:30|2121.13|2109.63|2121.43|2109.93|2121.43|2109.93|2121.13|2109.63|16
1735543480000|2024-12-30 07:24:40|2121.39|2109.89|2119.88|2108.38|2121.42|2109.92|2119.85|2108.35|21
1735543490000|2024-12-30 07:24:50|2119.85|2108.35|2119.48|2107.98|2120.01|2108.51|2119.43|2107.93|22
1735543500000|2024-12-30 07:25:00|2119.69|2108.19|2119.52|2108.02|2120.23|2108.73|2119.19|2107.69|18
1735543510000|2024-12-30 07:25:10|2119.35|2107.85|2121.3|2109.8|2122.85|2111.35|2119.35|2107.85|26
1735543520000|2024-12-30 07:25:20|2121.24|2109.74|2122.04|2110.54|2122.3|2110.8|2121.11|2109.61|12
1735543530000|2024-12-30 07:25:30|2121.79|2110.29|2120.39|2108.89|2121.79|2110.29|2120.37|2108.87|19
1735543540000|2024-12-30 07:25:40|2120.43|2108.93|2120.45|2108.95|2120.45|2108.95|2120.11|2108.61|17
1735543550000|2024-12-30 07:25:50|2120.37|2108.87|2120.05|2108.55|2120.41|2108.91|2119.93|2108.43|29
1735543560000|2024-12-30 07:26:00|2120.27|2108.77|2120.35|2108.85|2120.44|2108.94|2119.36|2107.86|22
1735543570000|2024-12-30 07:26:10|2120.27|2108.77|2119.29|2107.79|2120.45|2108.95|2119.28|2107.78|18
1735543580000|2024-12-30 07:26:20|2119.06|2107.56|2120.41|2108.91|2120.41|2108.91|2118.99|2107.49|29
1735543590000|2024-12-30 07:26:30|2120.44|2108.94|2119.67|2108.17|2120.44|2108.94|2119.67|2108.17|16
1735543600000|2024-12-30 07:26:40|2119.62|2108.12|2119.94|2108.44|2120.04|2108.54|2119.32|2107.82|18
1735543610000|2024-12-30 07:26:50|2119.74|2108.24|2119.5|2108|2119.96|2108.46|2119.45|2107.95|24
1735543620000|2024-12-30 07:27:00|2119.72|2108.22|2119.75|2108.25|2120.08|2108.58|2119.72|2108.22|21
1735543630000|2024-12-30 07:27:10|2119.78|2108.28|2118.58|2107.08|2119.82|2108.32|2118.58|2107.08|16
1735543640000|2024-12-30 07:27:20|2117.85|2106.35|2117.11|2105.61|2117.85|2106.35|2117.11|2105.61|14
1735543650000|2024-12-30 07:27:30|2117.17|2105.67|2117.11|2105.61|2117.44|2105.94|2117.11|2105.61|22
1735543660000|2024-12-30 07:27:40|2117.26|2105.76|2117.11|2105.61|2117.26|2105.76|2117.11|2105.61|2
1735543670000|2024-12-30 07:27:50|2116.66|2105.16|2116.22|2104.72|2116.66|2105.16|2116.22|2104.72|2
1735543680000|2024-12-30 07:28:00|2115.61|2104.11|2115|2103.5|2115.61|2104.11|2115|2103.5|2
1735543690000|2024-12-30 07:28:10|2114.2|2102.7|2113.52|2102.02|2114.2|2102.7|2113.52|2102.02|21
1735543700000|2024-12-30 07:28:20|2113.65|2102.15|2114.13|2102.63|2114.43|2102.93|2113.65|2102.15|29
1735543710000|2024-12-30 07:28:30|2114.04|2102.54|2113.31|2101.81|2114.15|2102.65|2112.97|2101.47|30
1735543720000|2024-12-30 07:28:40|2113.4|2101.9|2113.76|2102.26|2113.98|2102.48|2113.07|2101.57|26
1735543730000|2024-12-30 07:28:50|2113.78|2102.28|2114.2|2102.7|2114.45|2102.95|2113.68|2102.18|22
1735543740000|2024-12-30 07:29:00|2114.19|2102.69|2114.02|2102.52|2114.26|2102.76|2113.84|2102.34|20
1735543750000|2024-12-30 07:29:10|2113.99|2102.49|2113.74|2102.24|2114.13|2102.63|2113.74|2102.24|30
1735543760000|2024-12-30 07:29:20|2113.75|2102.25|2114.25|2102.75|2114.26|2102.76|2113.74|2102.24|16
1735543770000|2024-12-30 07:29:30|2114.22|2102.72|2114.26|2102.76|2114.26|2102.76|2113.98|2102.48|18
1735543790000|2024-12-30 07:29:50|2114.14|2102.64|2114.26|2102.76|2114.26|2102.76|2114.11|2102.61|13
1735543820000|2024-12-30 07:30:20|2114.18|2102.68|2114.22|2102.72|2114.22|2102.72|2114.08|2102.58|5
1735543830000|2024-12-30 07:30:30|2114.19|2102.69|2113.12|2101.62|2114.26|2102.76|2113|2101.5|22
1735543840000|2024-12-30 07:30:40|2112.82|2101.32|2111.87|2100.37|2113.72|2102.22|2111.77|2100.27|29
1735543850000|2024-12-30 07:30:50|2111.85|2100.35|2111.77|2100.27|2112.47|2100.97|2111.66|2100.16|23
1735543860000|2024-12-30 07:31:00|2112.22|2100.72|2112.45|2100.95|2112.52|2101.02|2112.17|2100.67|19
1735543870000|2024-12-30 07:31:10|2112.44|2100.94|2111.17|2099.67|2112.74|2101.24|2111.15|2099.65|27
1735543880000|2024-12-30 07:31:20|2111.14|2099.64|2111.14|2099.64|2111.14|2099.64|2111.14|2099.64|1
1735543890000|2024-12-30 07:31:30|2109.95|2098.45|2109.95|2098.45|2109.95|2098.45|2109.95|2098.45|1
1735543920000|2024-12-30 07:32:00|2109.76|2098.26|2108.37|2096.87|2109.76|2098.26|2108.36|2096.86|13
1735543930000|2024-12-30 07:32:10|2108.54|2097.04|2110.43|2098.93|2110.43|2098.93|2108.49|2096.99|29
1735543940000|2024-12-30 07:32:20|2110.33|2098.83|2108.57|2097.07|2110.59|2099.09|2108.53|2097.03|27
1735543950000|2024-12-30 07:32:30|2108.68|2097.18|2108.82|2097.32|2108.82|2097.32|2108.42|2096.92|20
1735543960000|2024-12-30 07:32:40|2108.78|2097.28|2109.24|2097.74|2109.28|2097.78|2108.78|2097.28|21
1735543970000|2024-12-30 07:32:50|2109.28|2097.78|2108.36|2096.86|2109.28|2097.78|2108.36|2096.86|13
1735543980000|2024-12-30 07:33:00|2108.45|2096.95|2108.41|2096.91|2108.94|2097.44|2108.39|2096.89|17
1735543990000|2024-12-30 07:33:10|2108.39|2096.89|2109|2097.5|2109.61|2098.11|2108.39|2096.89|30
1735544000000|2024-12-30 07:33:20|2108.97|2097.47|2109.27|2097.77|2109.36|2097.86|2108.53|2097.03|29
1735544010000|2024-12-30 07:33:30|2109.31|2097.81|2108.36|2096.86|2109.31|2097.81|2108.36|2096.86|10
1735544020000|2024-12-30 07:33:40|2108.52|2097.02|2108.38|2096.88|2108.57|2097.07|2108.36|2096.86|14
1735544030000|2024-12-30 07:33:50|2108.36|2096.86|2107.84|2096.34|2108.36|2096.86|2107.84|2096.34|3
1735544040000|2024-12-30 07:34:00|2107.53|2096.03|2105.81|2094.31|2107.53|2096.03|2105.81|2094.31|5
1735544050000|2024-12-30 07:34:10|2105.99|2094.49|2105.98|2094.48|2106|2094.5|2105.85|2094.35|10
1735544060000|2024-12-30 07:34:20|2105.97|2094.47|2105.99|2094.49|2105.99|2094.49|2105.88|2094.38|23
1735544070000|2024-12-30 07:34:30|2105.98|2094.48|2105.81|2094.31|2106.04|2094.54|2105.81|2094.31|17
1735544100000|2024-12-30 07:35:00|2104.85|2093.35|2103.99|2092.49|2104.85|2093.35|2103.9|2092.4|21
1735544110000|2024-12-30 07:35:10|2104.09|2092.59|2104.63|2093.13|2105.15|2093.65|2104.09|2092.59|31
1735544120000|2024-12-30 07:35:20|2104.85|2093.35|2105.9|2094.4|2106.12|2094.62|2104.72|2093.22|31
1735544130000|2024-12-30 07:35:30|2105.93|2094.43|2106.67|2095.17|2107.34|2095.84|2105.93|2094.43|29
1735544140000|2024-12-30 07:35:40|2106.42|2094.92|2105.79|2094.29|2106.45|2094.95|2105.76|2094.26|22
1735544150000|2024-12-30 07:35:50|2105.68|2094.18|2103.9|2092.4|2105.68|2094.18|2103.58|2092.08|24
1735544160000|2024-12-30 07:36:00|2103.82|2092.32|2103.75|2092.25|2104.45|2092.95|2103.67|2092.17|10
1735544170000|2024-12-30 07:36:10|2104.59|2093.09|2103.45|2091.95|2104.75|2093.25|2103.39|2091.89|25
1735544180000|2024-12-30 07:36:20|2103.4|2091.9|2101.75|2090.25|2103.61|2092.11|2101.66|2090.16|19
1735544190000|2024-12-30 07:36:30|2102.69|2091.19|2103.18|2091.68|2104.05|2092.55|2102.69|2091.19|30
1735544200000|2024-12-30 07:36:40|2103.39|2091.89|2103.46|2091.96|2103.56|2092.06|2103.09|2091.59|29
1735544210000|2024-12-30 07:36:50|2103.52|2092.02|2103.94|2092.44|2104.27|2092.77|2103.17|2091.67|26
1735544220000|2024-12-30 07:37:00|2103.82|2092.32|2103.59|2092.09|2104.67|2093.17|2103.59|2092.09|27
1735544230000|2024-12-30 07:37:10|2103.72|2092.22|2103.6|2092.1|2103.72|2092.22|2103.04|2091.54|16
1735544240000|2024-12-30 07:37:20|2103.59|2092.09|2104.2|2092.7|2104.45|2092.95|2103.59|2092.09|23
1735544250000|2024-12-30 07:37:30|2104.34|2092.84|2103.86|2092.36|2104.39|2092.89|2103.26|2091.76|22
1735544260000|2024-12-30 07:37:40|2103.87|2092.37|2104.54|2093.04|2104.79|2093.29|2103.76|2092.26|19
1735544270000|2024-12-30 07:37:50|2104.55|2093.05|2103.96|2092.46|2105.13|2093.63|2103.96|2092.46|20
1735544280000|2024-12-30 07:38:00|2103.7|2092.2|2103.75|2092.25|2103.84|2092.34|2103.48|2091.98|24
1735544290000|2024-12-30 07:38:10|2103.83|2092.33|2104.17|2092.67|2104.38|2092.88|2103.82|2092.32|16
1735544300000|2024-12-30 07:38:20|2104.22|2092.72|2103.77|2092.27|2104.72|2093.22|2103.77|2092.27|25
1735544310000|2024-12-30 07:38:30|2103.75|2092.25|2103.75|2092.25|2103.75|2092.25|2103.75|2092.25|1
1735544320000|2024-12-30 07:38:40|2103.86|2092.36|2103.85|2092.35|2103.86|2092.36|2103.85|2092.35|2
1735544330000|2024-12-30 07:38:50|2103.83|2092.33|2106.09|2094.59|2106.09|2094.59|2103.83|2092.33|23
1735544340000|2024-12-30 07:39:00|2106.12|2094.62|2109.25|2097.75|2109.28|2097.78|2106.12|2094.62|30
1735544350000|2024-12-30 07:39:10|2109.33|2097.83|2110.56|2099.06|2110.69|2099.19|2109.33|2097.83|33
1735544360000|2024-12-30 07:39:20|2110.78|2099.28|2110.88|2099.38|2110.88|2099.38|2110.78|2099.28|3
1735544370000|2024-12-30 07:39:30|2111.83|2100.33|2108.27|2096.77|2112.42|2100.92|2108.27|2096.77|37
1735544380000|2024-12-30 07:39:40|2108.26|2096.76|2107.66|2096.16|2108.26|2096.76|2107.37|2095.87|24
1735544390000|2024-12-30 07:39:50|2107.63|2096.13|2110.17|2098.67|2110.31|2098.81|2107.63|2096.13|28
1735544400000|2024-12-30 07:40:00|2110.31|2098.81|2111.65|2100.15|2111.65|2100.15|2110.03|2098.53|33
1735544410000|2024-12-30 07:40:10|2111.49|2099.99|2112.77|2101.27|2112.81|2101.31|2110.76|2099.26|31
1735544420000|2024-12-30 07:40:20|2112.82|2101.32|2113.24|2101.74|2113.24|2101.74|2112.58|2101.08|15
1735544430000|2024-12-30 07:40:30|2113.51|2102.01|2113.73|2102.23|2114.2|2102.7|2113.51|2102.01|27
1735544440000|2024-12-30 07:40:40|2113.74|2102.24|2112.34|2100.84|2113.74|2102.24|2112.34|2100.84|12
1735544450000|2024-12-30 07:40:50|2112.4|2100.9|2111.61|2100.11|2112.65|2101.15|2111.14|2099.64|29
1735544460000|2024-12-30 07:41:00|2111.55|2100.05|2113.87|2102.37|2113.87|2102.37|2111.51|2100.01|27
1735544470000|2024-12-30 07:41:10|2114.13|2102.63|2114.82|2103.32|2114.99|2103.49|2113.87|2102.37|26
1735544480000|2024-12-30 07:41:20|2114.93|2103.43|2113.53|2102.03|2114.93|2103.43|2113.53|2102.03|21
1735544490000|2024-12-30 07:41:30|2113.63|2102.13|2113.95|2102.45|2114.07|2102.57|2113.57|2102.07|25
1735544500000|2024-12-30 07:41:40|2113.91|2102.41|2114.07|2102.57|2114.45|2102.95|2113.85|2102.35|21
1735544510000|2024-12-30 07:41:50|2114.14|2102.64|2113.69|2102.19|2114.4|2102.9|2113.69|2102.19|27
1735544520000|2024-12-30 07:42:00|2113.74|2102.24|2113.81|2102.31|2113.86|2102.36|2113.69|2102.19|13
1735544530000|2024-12-30 07:42:10|2113.84|2102.34|2113.86|2102.36|2114.68|2103.18|2113.84|2102.34|26
1735544540000|2024-12-30 07:42:20|2113.85|2102.35|2114.03|2102.53|2114.22|2102.72|2113.69|2102.19|19
1735544550000|2024-12-30 07:42:30|2114.04|2102.54|2114.56|2103.06|2115.07|2103.57|2114.04|2102.54|24
1735544560000|2024-12-30 07:42:40|2114.71|2103.21|2114.79|2103.29|2115.72|2104.22|2114.41|2102.91|32
1735544570000|2024-12-30 07:42:50|2114.89|2103.39|2113.97|2102.47|2115.31|2103.81|2113.87|2102.37|29
1735544580000|2024-12-30 07:43:00|2113.87|2102.37|2114.47|2102.97|2114.94|2103.44|2113.86|2102.36|20
1735544590000|2024-12-30 07:43:10|2114.54|2103.04|2115.09|2103.59|2115.63|2104.13|2114.54|2103.04|19
1735544600000|2024-12-30 07:43:20|2114.99|2103.49|2113.74|2102.24|2114.99|2103.49|2113.74|2102.24|17
1735544610000|2024-12-30 07:43:30|2113.76|2102.26|2113.69|2102.19|2113.85|2102.35|2113.69|2102.19|17
1735544620000|2024-12-30 07:43:40|2113.72|2102.22|2113.69|2102.19|2113.82|2102.32|2113.69|2102.19|5
1735544630000|2024-12-30 07:43:50|2113.45|2101.95|2112.98|2101.48|2113.45|2101.95|2112.83|2101.33|8
1735544640000|2024-12-30 07:44:00|2112.86|2101.36|2112.99|2101.49|2113.03|2101.53|2112.75|2101.25|27
1735544650000|2024-12-30 07:44:10|2112.89|2101.39|2111.85|2100.35|2113.01|2101.51|2111.64|2100.14|20
1735544660000|2024-12-30 07:44:20|2112.17|2100.67|2112.89|2101.39|2113.05|2101.55|2112.12|2100.62|30
1735544670000|2024-12-30 07:44:30|2112.88|2101.38|2111.92|2100.42|2112.94|2101.44|2111.73|2100.23|24
1735544680000|2024-12-30 07:44:40|2112.03|2100.53|2111.38|2099.88|2112.2|2100.7|2111.24|2099.74|21
1735544690000|2024-12-30 07:44:50|2111.28|2099.78|2112.04|2100.54|2112.15|2100.65|2111.28|2099.78|30
1735544700000|2024-12-30 07:45:00|2112.02|2100.52|2111.9|2100.4|2112.46|2100.96|2111.51|2100.01|26
1735544710000|2024-12-30 07:45:10|2112|2100.5|2113.34|2101.84|2113.34|2101.84|2111.89|2100.39|25
1735544720000|2024-12-30 07:45:20|2113.61|2102.11|2113.69|2102.19|2113.69|2102.19|2113.52|2102.02|10
1735544750000|2024-12-30 07:45:50|2113.49|2101.99|2113.43|2101.93|2113.64|2102.14|2112.93|2101.43|11
1735544760000|2024-12-30 07:46:00|2113.3|2101.8|2113.69|2102.19|2113.69|2102.19|2113.3|2101.8|8
1735544780000|2024-12-30 07:46:20|2113.58|2102.08|2113.56|2102.06|2113.69|2102.19|2113.47|2101.97|11
1735544790000|2024-12-30 07:46:30|2113.63|2102.13|2113.69|2102.19|2113.69|2102.19|2113.33|2101.83|29
1735544810000|2024-12-30 07:46:50|2113.52|2102.02|2113.08|2101.58|2113.52|2102.02|2113.02|2101.52|17
1735544820000|2024-12-30 07:47:00|2113.09|2101.59|2113.21|2101.71|2113.25|2101.75|2112.21|2100.71|32
1735544830000|2024-12-30 07:47:10|2113.22|2101.72|2112.98|2101.48|2113.69|2102.19|2112.98|2101.48|24
1735544840000|2024-12-30 07:47:20|2112.68|2101.18|2112.53|2101.03|2112.68|2101.18|2112.53|2101.03|3
1735544850000|2024-12-30 07:47:30|2112.57|2101.07|2113.21|2101.71|2113.46|2101.96|2112.54|2101.04|15
1735544860000|2024-12-30 07:47:40|2113.29|2101.79|2113.69|2102.19|2113.69|2102.19|2113.29|2101.79|9
1735544880000|2024-12-30 07:48:00|2113.65|2102.15|2113.69|2102.19|2113.69|2102.19|2113.27|2101.77|17
1735544890000|2024-12-30 07:48:10|2113.68|2102.18|2113.54|2102.04|2113.69|2102.19|2113.39|2101.89|10
1735544900000|2024-12-30 07:48:20|2113.17|2101.67|2113.48|2101.98|2113.64|2102.14|2113.05|2101.55|20
1735544910000|2024-12-30 07:48:30|2113.12|2101.62|2113.22|2101.72|2113.4|2101.9|2112.74|2101.24|28
1735544920000|2024-12-30 07:48:40|2113.24|2101.74|2112.53|2101.03|2113.28|2101.78|2112.53|2101.03|24
1735544940000|2024-12-30 07:49:00|2112.57|2101.07|2113.01|2101.51|2113.11|2101.61|2112.57|2101.07|14
1735544950000|2024-12-30 07:49:10|2113.02|2101.52|2113.07|2101.57|2113.08|2101.58|2112.56|2101.06|29
1735544960000|2024-12-30 07:49:20|2113.06|2101.56|2113.63|2102.13|2113.69|2102.19|2113.06|2101.56|26
1735544970000|2024-12-30 07:49:30|2113.64|2102.14|2113.27|2101.77|2113.69|2102.19|2113.19|2101.69|22
1735544980000|2024-12-30 07:49:40|2113.38|2101.88|2113.25|2101.75|2113.42|2101.92|2113.07|2101.57|23
1735544990000|2024-12-30 07:49:50|2113.23|2101.73|2112.77|2101.27|2113.23|2101.73|2112.53|2101.03|11
1735545000000|2024-12-30 07:50:00|2112.71|2101.21|2112.85|2101.35|2113.41|2101.91|2112.71|2101.21|28
1735545010000|2024-12-30 07:50:10|2112.53|2101.03|2112.53|2101.03|2112.63|2101.13|2112.53|2101.03|3
1735545020000|2024-12-30 07:50:20|2112.61|2101.11|2113.01|2101.51|2113.55|2102.05|2112.54|2101.04|33
1735545030000|2024-12-30 07:50:30|2112.89|2101.39|2112.53|2101.03|2112.89|2101.39|2112.53|2101.03|7
1735545040000|2024-12-30 07:50:40|2112.67|2101.17|2113|2101.5|2113.26|2101.76|2112.63|2101.13|21
1735545050000|2024-12-30 07:50:50|2113.23|2101.73|2113.69|2102.19|2113.69|2102.19|2113.11|2101.61|12
1735545060000|2024-12-30 07:51:00|2113.64|2102.14|2113.69|2102.19|2113.69|2102.19|2113.48|2101.98|11
1735545070000|2024-12-30 07:51:10|2113.63|2102.13|2113.54|2102.04|2113.69|2102.19|2113.54|2102.04|10
1735545080000|2024-12-30 07:51:20|2113.38|2101.88|2113.45|2101.95|2113.6|2102.1|2112.85|2101.35|28
1735545090000|2024-12-30 07:51:30|2113.39|2101.89|2112.86|2101.36|2113.57|2102.07|2112.86|2101.36|33
1735545100000|2024-12-30 07:51:40|2112.92|2101.42|2112.12|2100.62|2113.04|2101.54|2112.12|2100.62|27
1735545110000|2024-12-30 07:51:50|2112.21|2100.71|2112.92|2101.42|2113.15|2101.65|2112.14|2100.64|25
1735545120000|2024-12-30 07:52:00|2112.91|2101.41|2112.27|2100.77|2112.93|2101.43|2111.98|2100.48|17
1735545130000|2024-12-30 07:52:10|2112.26|2100.76|2111.94|2100.44|2112.27|2100.77|2111.94|2100.44|16
1735545140000|2024-12-30 07:52:20|2112.16|2100.66|2112.99|2101.49|2113.02|2101.52|2112.1|2100.6|14
1735545150000|2024-12-30 07:52:30|2112.88|2101.38|2113.26|2101.76|2113.47|2101.97|2112.88|2101.38|25
1735545160000|2024-12-30 07:52:40|2113.27|2101.77|2113.19|2101.69|2113.41|2101.91|2113.17|2101.67|23
1735545170000|2024-12-30 07:52:50|2113.02|2101.52|2112.86|2101.36|2113.02|2101.52|2112.09|2100.59|24
1735545180000|2024-12-30 07:53:00|2112.76|2101.26|2113.79|2102.29|2113.98|2102.48|2112.76|2101.26|28
1735545190000|2024-12-30 07:53:10|2114.15|2102.65|2112.17|2100.67|2114.31|2102.81|2112.17|2100.67|27
1735545200000|2024-12-30 07:53:20|2112.28|2100.78|2112.74|2101.24|2113.02|2101.52|2112.28|2100.78|17
1735545210000|2024-12-30 07:53:30|2112.87|2101.37|2113.24|2101.74|2113.24|2101.74|2112.3|2100.8|21
1735545220000|2024-12-30 07:53:40|2113.37|2101.87|2113.35|2101.85|2113.59|2102.09|2113.24|2101.74|18
1735545230000|2024-12-30 07:53:50|2113.42|2101.92|2113.8|2102.3|2113.95|2102.45|2113.42|2101.92|23
1735545240000|2024-12-30 07:54:00|2113.7|2102.2|2113.5|2102|2113.73|2102.23|2113.5|2102|20
1735545250000|2024-12-30 07:54:10|2113.45|2101.95|2113.51|2102.01|2113.73|2102.23|2113.4|2101.9|22
1735545260000|2024-12-30 07:54:20|2113.8|2102.3|2114.55|2103.05|2114.72|2103.22|2113.8|2102.3|22
1735545270000|2024-12-30 07:54:30|2114.62|2103.12|2114.75|2103.25|2114.75|2103.25|2114.49|2102.99|17
1735545280000|2024-12-30 07:54:40|2115.59|2104.09|2116.36|2104.86|2116.57|2105.07|2115.59|2104.09|9
1735545290000|2024-12-30 07:54:50|2116.41|2104.91|2115.93|2104.43|2116.41|2104.91|2115.93|2104.43|25
1735545300000|2024-12-30 07:55:00|2115.99|2104.49|2115.74|2104.24|2115.99|2104.49|2115.51|2104.01|17
1735545310000|2024-12-30 07:55:10|2115.9|2104.4|2115.86|2104.36|2116.37|2104.87|2115.74|2104.24|16
1735545320000|2024-12-30 07:55:20|2115.8|2104.3|2115.12|2103.62|2116.23|2104.73|2114.51|2103.01|28
1735545330000|2024-12-30 07:55:30|2115.01|2103.51|2116.32|2104.82|2116.32|2104.82|2115|2103.5|19
1735545340000|2024-12-30 07:55:40|2116.28|2104.78|2116.2|2104.7|2116.43|2104.93|2116.07|2104.57|12
1735545350000|2024-12-30 07:55:50|2116.3|2104.8|2115.79|2104.29|2116.39|2104.89|2115.69|2104.19|21
1735545360000|2024-12-30 07:56:00|2115.8|2104.3|2115.87|2104.37|2116.37|2104.87|2115.8|2104.3|23
1735545370000|2024-12-30 07:56:10|2115.92|2104.42|2115.57|2104.07|2115.92|2104.42|2115.45|2103.95|22
1735545380000|2024-12-30 07:56:20|2115.51|2104.01|2115.16|2103.66|2115.68|2104.18|2114.86|2103.36|26
1735545390000|2024-12-30 07:56:30|2115.45|2103.95|2115.79|2104.29|2115.89|2104.39|2115.41|2103.91|20
1735545400000|2024-12-30 07:56:40|2115.91|2104.41|2115.52|2104.02|2116.08|2104.58|2115.42|2103.92|18
1735545410000|2024-12-30 07:56:50|2115.68|2104.18|2115.57|2104.07|2115.68|2104.18|2115.52|2104.02|18
1735545420000|2024-12-30 07:57:00|2115.61|2104.11|2117.25|2105.75|2117.25|2105.75|2115.56|2104.06|27
1735545430000|2024-12-30 07:57:10|2117.28|2105.78|2117.37|2105.87|2117.63|2106.13|2117.25|2105.75|22
1735545440000|2024-12-30 07:57:20|2117.42|2105.92|2117.52|2106.02|2117.55|2106.05|2117.29|2105.79|28
1735545450000|2024-12-30 07:57:30|2117.53|2106.03|2118.09|2106.59|2118.21|2106.71|2117.53|2106.03|22
1735545460000|2024-12-30 07:57:40|2118.12|2106.62|2118.11|2106.61|2118.62|2107.12|2118.11|2106.61|19
1735545470000|2024-12-30 07:57:50|2118.05|2106.55|2119.06|2107.56|2119.06|2107.56|2117.93|2106.43|25
1735545480000|2024-12-30 07:58:00|2119.14|2107.64|2120|2108.5|2120|2108.5|2119.14|2107.64|20
1735545490000|2024-12-30 07:58:10|2120.19|2108.69|2120.69|2109.19|2121.23|2109.73|2120.19|2108.69|23
1735545500000|2024-12-30 07:58:20|2120.63|2109.13|2120.2|2108.7|2120.63|2109.13|2120.2|2108.7|21
1735545510000|2024-12-30 07:58:30|2120.23|2108.73|2120.76|2109.26|2120.76|2109.26|2120.21|2108.71|18
1735545520000|2024-12-30 07:58:40|2120.77|2109.27|2122.13|2110.63|2122.18|2110.68|2120.77|2109.27|22
1735545530000|2024-12-30 07:58:50|2122.07|2110.57|2122.67|2111.17|2122.67|2111.17|2122.04|2110.54|20
1735545540000|2024-12-30 07:59:00|2122.66|2111.16|2123.04|2111.54|2123.17|2111.67|2122.3|2110.8|20
1735545550000|2024-12-30 07:59:10|2123.02|2111.52|2123.02|2111.52|2123.09|2111.59|2122.78|2111.28|22
1735545560000|2024-12-30 07:59:20|2123.12|2111.62|2122.78|2111.28|2123.18|2111.68|2122.78|2111.28|14
1735545570000|2024-12-30 07:59:30|2122.47|2110.97|2121.86|2110.36|2122.47|2110.97|2121.86|2110.36|20
1735545580000|2024-12-30 07:59:40|2121.98|2110.48|2121.21|2109.71|2122.01|2110.51|2121.03|2109.53|27
1735545590000|2024-12-30 07:59:50|2121.23|2109.73|2120.99|2109.49|2121.3|2109.8|2120.95|2109.45|20
1735545600000|2024-12-30 08:00:00|2121.08|2109.58|2120.76|2109.26|2121.17|2109.67|2119.95|2108.45|23
1735545610000|2024-12-30 08:00:10|2120.75|2109.25|2123.17|2111.67|2123.36|2111.86|2120.75|2109.25|28
1735545620000|2024-12-30 08:00:20|2123.55|2112.05|2123.63|2112.13|2123.78|2112.28|2122.51|2111.01|18
1735545630000|2024-12-30 08:00:30|2123.64|2112.14|2125.42|2113.92|2125.42|2113.92|2123.64|2112.14|31
1735545640000|2024-12-30 08:00:40|2125.53|2114.03|2126.42|2114.92|2126.42|2114.92|2125.42|2113.92|30
1735545650000|2024-12-30 08:00:50|2126.45|2114.95|2126.69|2115.19|2126.69|2115.19|2126.39|2114.89|10
1735545660000|2024-12-30 08:01:00|2126.82|2115.32|2127.65|2116.15|2127.65|2116.15|2126.82|2115.32|3
1735545670000|2024-12-30 08:01:10|2128.38|2116.88|2131.44|2119.94|2131.58|2120.08|2128.38|2116.88|15
1735545680000|2024-12-30 08:01:20|2131.5|2120|2132.52|2121.02|2132.52|2121.02|2131.41|2119.91|16
1735545690000|2024-12-30 08:01:30|2132.53|2121.03|2134.36|2122.86|2134.62|2123.12|2132.45|2120.95|29
1735545700000|2024-12-30 08:01:40|2134.34|2122.84|2139.16|2127.66|2139.22|2127.72|2134.2|2122.7|27
1735545710000|2024-12-30 08:01:50|2138.84|2127.34|2139.07|2127.57|2140.46|2128.96|2138.28|2126.78|33
1735545720000|2024-12-30 08:02:00|2138.96|2127.46|2137.86|2126.36|2139.41|2127.91|2136.47|2124.97|28
1735545730000|2024-12-30 08:02:10|2138.08|2126.58|2139.42|2127.92|2139.83|2128.33|2138.08|2126.58|31
1735545740000|2024-12-30 08:02:20|2139.23|2127.73|2140.57|2129.07|2140.65|2129.15|2138.61|2127.11|24
1735545750000|2024-12-30 08:02:30|2140.53|2129.03|2143.46|2131.96|2144.08|2132.58|2140.27|2128.77|29
1735545760000|2024-12-30 08:02:40|2143.49|2131.99|2143.4|2131.9|2145.26|2133.76|2143.04|2131.54|32
1735545770000|2024-12-30 08:02:50|2143.33|2131.83|2143.12|2131.62|2143.44|2131.94|2143.01|2131.51|23
1735545780000|2024-12-30 08:03:00|2143.17|2131.67|2143.1|2131.6|2143.27|2131.77|2143.1|2131.6|9
1735545800000|2024-12-30 08:03:20|2141.92|2130.42|2139.15|2127.65|2141.92|2130.42|2139.15|2127.65|13
1735545810000|2024-12-30 08:03:30|2139.26|2127.76|2139.45|2127.95|2139.63|2128.13|2139.25|2127.75|20
1735545820000|2024-12-30 08:03:40|2139.44|2127.94|2136.94|2125.44|2139.44|2127.94|2136.92|2125.42|13
1735545830000|2024-12-30 08:03:50|2136.84|2125.34|2136.59|2125.09|2136.93|2125.43|2135.95|2124.45|27
1735545840000|2024-12-30 08:04:00|2136.54|2125.04|2135.75|2124.25|2136.94|2125.44|2135.7|2124.2|26
1735545850000|2024-12-30 08:04:10|2135.55|2124.05|2134.16|2122.66|2135.9|2124.4|2133.99|2122.49|28
1735545860000|2024-12-30 08:04:20|2134.26|2122.76|2134.92|2123.42|2134.96|2123.46|2134.08|2122.58|25
1735545870000|2024-12-30 08:04:30|2134.75|2123.25|2135.72|2124.22|2135.72|2124.22|2134.43|2122.93|27
1735545880000|2024-12-30 08:04:40|2135.68|2124.18|2136.42|2124.92|2136.77|2125.27|2134.74|2123.24|23
1735545890000|2024-12-30 08:04:50|2136.29|2124.79|2135.51|2124.01|2136.39|2124.89|2134.87|2123.37|27
1735545900000|2024-12-30 08:05:00|2135.52|2124.02|2135.31|2123.81|2136.4|2124.9|2135.04|2123.54|19
1735545910000|2024-12-30 08:05:10|2135.42|2123.92|2137.25|2125.75|2137.46|2125.96|2135.42|2123.92|27
1735545920000|2024-12-30 08:05:20|2137.46|2125.96|2139.14|2127.64|2139.14|2127.64|2137.25|2125.75|29
1735545930000|2024-12-30 08:05:30|2139.08|2127.58|2138.84|2127.34|2139.34|2127.84|2138.5|2127|26
1735545940000|2024-12-30 08:05:40|2138.95|2127.45|2139.29|2127.79|2139.29|2127.79|2138.56|2127.06|21
1735545950000|2024-12-30 08:05:50|2138.83|2127.33|2138.74|2127.24|2139.26|2127.76|2138.45|2126.95|24
1735545960000|2024-12-30 08:06:00|2138.45|2126.95|2138.66|2127.16|2139.18|2127.68|2138.09|2126.59|26
1735545970000|2024-12-30 08:06:10|2138.65|2127.15|2137.23|2125.73|2138.68|2127.18|2136.89|2125.39|19
1735545980000|2024-12-30 08:06:20|2137.12|2125.62|2136.06|2124.56|2137.12|2125.62|2136.06|2124.56|12
1735545990000|2024-12-30 08:06:30|2136.01|2124.51|2137.35|2125.85|2137.47|2125.97|2135.96|2124.46|28
1735546000000|2024-12-30 08:06:40|2137.26|2125.76|2135.94|2124.44|2137.26|2125.76|2135.94|2124.44|22
1735546010000|2024-12-30 08:06:50|2136.04|2124.54|2135.25|2123.75|2136.04|2124.54|2135.11|2123.61|26
1735546020000|2024-12-30 08:07:00|2135.26|2123.76|2134.79|2123.29|2136.16|2124.66|2134.74|2123.24|29
1735546030000|2024-12-30 08:07:10|2134.94|2123.44|2135.25|2123.75|2136.04|2124.54|2134.94|2123.44|26
1735546040000|2024-12-30 08:07:20|2135.36|2123.86|2135.53|2124.03|2136.27|2124.77|2135.08|2123.58|27
1735546050000|2024-12-30 08:07:30|2135.46|2123.96|2135.72|2124.22|2136.37|2124.87|2135.16|2123.66|27
1735546060000|2024-12-30 08:07:40|2135.62|2124.12|2135.3|2123.8|2135.62|2124.12|2135.26|2123.76|23
1735546070000|2024-12-30 08:07:50|2135.36|2123.86|2135.41|2123.91|2135.5|2124|2135.18|2123.68|18
1735546080000|2024-12-30 08:08:00|2135.19|2123.69|2133.42|2121.92|2135.19|2123.69|2133.17|2121.67|21
1735546090000|2024-12-30 08:08:10|2133.53|2122.03|2133.39|2121.89|2133.92|2122.42|2133.16|2121.66|21
1735546100000|2024-12-30 08:08:20|2133.45|2121.95|2134.39|2122.89|2135.17|2123.67|2133.45|2121.95|27
1735546110000|2024-12-30 08:08:30|2134.43|2122.93|2134.91|2123.41|2135.01|2123.51|2134.34|2122.84|28
1735546120000|2024-12-30 08:08:40|2135.01|2123.51|2135.87|2124.37|2136.01|2124.51|2135.01|2123.51|31
1735546130000|2024-12-30 08:08:50|2135.77|2124.27|2135.12|2123.62|2135.77|2124.27|2134.28|2122.78|21
1735546140000|2024-12-30 08:09:00|2135.01|2123.51|2135.26|2123.76|2135.47|2123.97|2134.94|2123.44|24
1735546150000|2024-12-30 08:09:10|2135.18|2123.68|2136.94|2125.44|2137.3|2125.8|2134.97|2123.47|34
1735546160000|2024-12-30 08:09:20|2137.06|2125.56|2136.97|2125.47|2137.18|2125.68|2136.49|2124.99|16
1735546170000|2024-12-30 08:09:30|2137.19|2125.69|2138.19|2126.69|2138.23|2126.73|2137.08|2125.58|24
1735546180000|2024-12-30 08:09:40|2138.17|2126.67|2137.35|2125.85|2138.44|2126.94|2137.35|2125.85|25
1735546190000|2024-12-30 08:09:50|2137.59|2126.09|2137.03|2125.53|2137.59|2126.09|2136.52|2125.02|33
1735546200000|2024-12-30 08:10:00|2137.02|2125.52|2136.07|2124.57|2137.11|2125.61|2136.07|2124.57|28
1735546210000|2024-12-30 08:10:10|2136.2|2124.7|2136.49|2124.99|2137.15|2125.65|2136.2|2124.7|19
1735546220000|2024-12-30 08:10:20|2136.55|2125.05|2136.02|2124.52|2136.66|2125.16|2135.88|2124.38|23
1735546230000|2024-12-30 08:10:30|2136.13|2124.63|2135.73|2124.23|2136.13|2124.63|2134.75|2123.25|27
1735546240000|2024-12-30 08:10:40|2135.63|2124.13|2135.64|2124.14|2136.37|2124.87|2135.63|2124.13|27
1735546250000|2024-12-30 08:10:50|2135.53|2124.03|2136.2|2124.7|2136.2|2124.7|2135.53|2124.03|17
1735546260000|2024-12-30 08:11:00|2136.11|2124.61|2136.06|2124.56|2136.44|2124.94|2135.74|2124.24|27
1735546270000|2024-12-30 08:11:10|2136.07|2124.57|2136.91|2125.41|2137.42|2125.92|2136.07|2124.57|29
1735546280000|2024-12-30 08:11:20|2137.15|2125.65|2137.18|2125.68|2137.18|2125.68|2136.69|2125.19|19
1735546290000|2024-12-30 08:11:30|2137.19|2125.69|2136.44|2124.94|2137.58|2126.08|2136.02|2124.52|29
1735546300000|2024-12-30 08:11:40|2136.45|2124.95|2136.62|2125.12|2136.69|2125.19|2136.3|2124.8|20
1735546310000|2024-12-30 08:11:50|2136.51|2125.01|2137.29|2125.79|2137.29|2125.79|2136.01|2124.51|24
1735546320000|2024-12-30 08:12:00|2137.24|2125.74|2137.26|2125.76|2137.53|2126.03|2136.57|2125.07|14
1735546330000|2024-12-30 08:12:10|2137.31|2125.81|2135.89|2124.39|2137.31|2125.81|2135.83|2124.33|20
1735546340000|2024-12-30 08:12:20|2136.1|2124.6|2135.89|2124.39|2136.16|2124.66|2135.67|2124.17|27
1735546350000|2024-12-30 08:12:30|2135.91|2124.41|2135.98|2124.48|2136.34|2124.84|2135.75|2124.25|30
1735546360000|2024-12-30 08:12:40|2135.99|2124.49|2135.61|2124.11|2135.99|2124.49|2135.61|2124.11|3
1735546370000|2024-12-30 08:12:50|2135.73|2124.23|2136.54|2125.04|2136.79|2125.29|2135.67|2124.17|24
1735546380000|2024-12-30 08:13:00|2136.42|2124.92|2135.89|2124.39|2136.42|2124.92|2135.61|2124.11|33
1735546390000|2024-12-30 08:13:10|2135.88|2124.38|2136.68|2125.18|2136.83|2125.33|2135.88|2124.38|29
1735546400000|2024-12-30 08:13:20|2136.84|2125.34|2135.61|2124.11|2136.98|2125.48|2135.61|2124.11|22
1735546410000|2024-12-30 08:13:30|2135.63|2124.13|2135.61|2124.11|2135.69|2124.19|2135.61|2124.11|15
1735546430000|2024-12-30 08:13:50|2134.54|2123.04|2133.88|2122.38|2134.54|2123.04|2133.88|2122.38|2
1735546440000|2024-12-30 08:14:00|2133.96|2122.46|2132.08|2120.58|2133.96|2122.46|2131.48|2119.98|24
1735546450000|2024-12-30 08:14:10|2132.07|2120.57|2130.55|2119.05|2132.32|2120.82|2130.45|2118.95|31
1735546460000|2024-12-30 08:14:20|2130.52|2119.02|2129.85|2118.35|2130.55|2119.05|2129.7|2118.2|15
1735546470000|2024-12-30 08:14:30|2129.88|2118.38|2130.78|2119.28|2130.83|2119.33|2129.88|2118.38|20
1735546480000|2024-12-30 08:14:40|2130.76|2119.26|2131.82|2120.32|2131.82|2120.32|2130.15|2118.65|20
1735546490000|2024-12-30 08:14:50|2131.92|2120.42|2132.94|2121.44|2133.03|2121.53|2131.27|2119.77|24
1735546500000|2024-12-30 08:15:00|2132.93|2121.43|2132.42|2120.92|2133.7|2122.2|2132.24|2120.74|22
1735546510000|2024-12-30 08:15:10|2132.31|2120.81|2132.05|2120.55|2132.82|2121.32|2131.85|2120.35|28
1735546520000|2024-12-30 08:15:20|2132.48|2120.98|2131.52|2120.02|2132.48|2120.98|2131.24|2119.74|16
1735546530000|2024-12-30 08:15:30|2131.55|2120.05|2132.05|2120.55|2132.05|2120.55|2131.36|2119.86|21
1735546540000|2024-12-30 08:15:40|2132.22|2120.72|2133.41|2121.91|2133.41|2121.91|2132.22|2120.72|24
1735546550000|2024-12-30 08:15:50|2133.8|2122.3|2132.84|2121.34|2133.8|2122.3|2132.56|2121.06|20
1735546560000|2024-12-30 08:16:00|2132.88|2121.38|2131.5|2120|2132.9|2121.4|2131.15|2119.65|22
1735546570000|2024-12-30 08:16:10|2131.49|2119.99|2130.67|2119.17|2131.49|2119.99|2130.13|2118.63|23
1735546580000|2024-12-30 08:16:20|2130.72|2119.22|2132.18|2120.68|2132.19|2120.69|2130.58|2119.08|22
1735546590000|2024-12-30 08:16:30|2132.15|2120.65|2131.79|2120.29|2132.15|2120.65|2130.68|2119.18|20
1735546600000|2024-12-30 08:16:40|2132.01|2120.51|2130.11|2118.61|2132.01|2120.51|2130.1|2118.6|23
1735546610000|2024-12-30 08:16:50|2130.1|2118.6|2130.68|2119.18|2130.94|2119.44|2129.98|2118.48|23
1735546620000|2024-12-30 08:17:00|2130.71|2119.21|2130.64|2119.14|2130.88|2119.38|2130.42|2118.92|19
1735546630000|2024-12-30 08:17:10|2130.59|2119.09|2132.54|2121.04|2132.67|2121.17|2130.54|2119.04|25
1735546640000|2024-12-30 08:17:20|2132.64|2121.14|2130.17|2118.67|2132.68|2121.18|2130.17|2118.67|18
1735546650000|2024-12-30 08:17:30|2130.22|2118.72|2132.04|2120.54|2132.04|2120.54|2130.19|2118.69|27
1735546660000|2024-12-30 08:17:40|2132.58|2121.08|2133.48|2121.98|2133.48|2121.98|2132.58|2121.08|13
1735546670000|2024-12-30 08:17:50|2133.59|2122.09|2132.57|2121.07|2133.59|2122.09|2132.56|2121.06|24
1735546680000|2024-12-30 08:18:00|2132.56|2121.06|2132.18|2120.68|2132.56|2121.06|2131.26|2119.76|13
1735546690000|2024-12-30 08:18:10|2131.95|2120.45|2130.96|2119.46|2132.19|2120.69|2130.95|2119.45|21
1735546700000|2024-12-30 08:18:20|2131.16|2119.66|2132.41|2120.91|2132.47|2120.97|2131.11|2119.61|18
1735546710000|2024-12-30 08:18:30|2132.52|2121.02|2133.67|2122.17|2133.71|2122.21|2132.52|2121.02|19
1735546720000|2024-12-30 08:18:40|2133.83|2122.33|2133.35|2121.85|2134.24|2122.74|2133.35|2121.85|25
1735546730000|2024-12-30 08:18:50|2133.63|2122.13|2134.41|2122.91|2134.41|2122.91|2133.63|2122.13|18
1735546740000|2024-12-30 08:19:00|2134.92|2123.42|2137.01|2125.51|2137.25|2125.75|2134.92|2123.42|31
1735546750000|2024-12-30 08:19:10|2136.91|2125.41|2136.68|2125.18|2138.25|2126.75|2136.68|2125.18|31
1735546760000|2024-12-30 08:19:20|2136.67|2125.17|2136.29|2124.79|2136.67|2125.17|2134.99|2123.49|25
1735546770000|2024-12-30 08:19:30|2136.38|2124.88|2136.73|2125.23|2136.81|2125.31|2136.29|2124.79|17
1735546780000|2024-12-30 08:19:40|2136.83|2125.33|2137.06|2125.56|2138.35|2126.85|2136.73|2125.23|30
1735546790000|2024-12-30 08:19:50|2137.09|2125.59|2137.05|2125.55|2137.09|2125.59|2136.4|2124.9|14
1735546800000|2024-12-30 08:20:00|2136.77|2125.27|2136.83|2125.33|2137.5|2126|2136.61|2125.11|25
1735546810000|2024-12-30 08:20:10|2136.82|2125.32|2136.39|2124.89|2136.82|2125.32|2135.73|2124.23|19
1735546820000|2024-12-30 08:20:20|2136.33|2124.83|2135.91|2124.41|2136.71|2125.21|2135.91|2124.41|26
1735546830000|2024-12-30 08:20:30|2135.9|2124.4|2134.83|2123.33|2135.9|2124.4|2134.73|2123.23|19
1735546840000|2024-12-30 08:20:40|2134.86|2123.36|2133.85|2122.35|2134.94|2123.44|2133.85|2122.35|26
1735546850000|2024-12-30 08:20:50|2133.75|2122.25|2132.44|2120.94|2133.75|2122.25|2132.44|2120.94|24
1735546860000|2024-12-30 08:21:00|2132.35|2120.85|2131.85|2120.35|2132.35|2120.85|2131.65|2120.15|22
1735546870000|2024-12-30 08:21:10|2131.84|2120.34|2132.19|2120.69|2132.19|2120.69|2131.53|2120.03|27
1735546880000|2024-12-30 08:21:20|2132.09|2120.59|2132.75|2121.25|2132.75|2121.25|2131.71|2120.21|23
1735546890000|2024-12-30 08:21:30|2132.7|2121.2|2134.13|2122.63|2134.8|2123.3|2132.7|2121.2|31
1735546900000|2024-12-30 08:21:40|2134.3|2122.8|2134.9|2123.4|2135.34|2123.84|2134.3|2122.8|24
1735546910000|2024-12-30 08:21:50|2134.76|2123.26|2133.89|2122.39|2134.86|2123.36|2133.89|2122.39|20
1735546920000|2024-12-30 08:22:00|2134.32|2122.82|2131.5|2120|2134.42|2122.92|2131.5|2120|27
1735546930000|2024-12-30 08:22:10|2131.51|2120.01|2133.89|2122.39|2134.01|2122.51|2131.51|2120.01|23
1735546940000|2024-12-30 08:22:20|2133.99|2122.49|2132.08|2120.58|2134.25|2122.75|2132.08|2120.58|29
1735546950000|2024-12-30 08:22:30|2132.3|2120.8|2132.51|2121.01|2132.63|2121.13|2131.95|2120.45|22
1735546960000|2024-12-30 08:22:40|2132.45|2120.95|2134.56|2123.06|2134.69|2123.19|2132.45|2120.95|29
1735546970000|2024-12-30 08:22:50|2134.66|2123.16|2138.68|2127.18|2138.68|2127.18|2134.57|2123.07|27
1735546980000|2024-12-30 08:23:00|2138.7|2127.2|2141.26|2129.76|2142.58|2131.08|2138.53|2127.03|31
1735546990000|2024-12-30 08:23:10|2141.46|2129.96|2142.03|2130.53|2142.13|2130.63|2141.46|2129.96|19
1735547000000|2024-12-30 08:23:20|2142.07|2130.57|2142.09|2130.59|2142.55|2131.05|2141.39|2129.89|22
1735547010000|2024-12-30 08:23:30|2142.24|2130.74|2140.21|2128.71|2142.31|2130.81|2140.04|2128.54|25
1735547020000|2024-12-30 08:23:40|2140.05|2128.55|2139.85|2128.35|2140.64|2129.14|2139.85|2128.35|22
1735547030000|2024-12-30 08:23:50|2139.79|2128.29|2139.59|2128.09|2139.86|2128.36|2139.21|2127.71|22
1735547040000|2024-12-30 08:24:00|2139.51|2128.01|2139.72|2128.22|2139.95|2128.45|2139.37|2127.87|26
1735547050000|2024-12-30 08:24:10|2139.93|2128.43|2139.42|2127.92|2140.31|2128.81|2139.42|2127.92|26
1735547060000|2024-12-30 08:24:20|2139.41|2127.91|2138.6|2127.1|2139.41|2127.91|2138.6|2127.1|25
1735547070000|2024-12-30 08:24:30|2138.64|2127.14|2138.61|2127.11|2138.73|2127.23|2138.6|2127.1|13
1735547080000|2024-12-30 08:24:40|2138.62|2127.12|2139.21|2127.71|2139.62|2128.12|2138.62|2127.12|27
1735547090000|2024-12-30 08:24:50|2139.32|2127.82|2138.6|2127.1|2139.32|2127.82|2138.6|2127.1|14
1735547100000|2024-12-30 08:25:00|2138.73|2127.23|2138.7|2127.2|2138.9|2127.4|2138.6|2127.1|27
1735547110000|2024-12-30 08:25:10|2138.81|2127.31|2138.6|2127.1|2138.81|2127.31|2138.6|2127.1|21
1735547120000|2024-12-30 08:25:20|2138.71|2127.21|2138.8|2127.3|2139.44|2127.94|2138.6|2127.1|25
1735547130000|2024-12-30 08:25:30|2138.96|2127.46|2139.77|2128.27|2140.62|2129.12|2138.73|2127.23|32
1735547140000|2024-12-30 08:25:40|2139.76|2128.26|2138.6|2127.1|2139.77|2128.27|2138.6|2127.1|29
1735547160000|2024-12-30 08:26:00|2138.77|2127.27|2138.6|2127.1|2138.83|2127.33|2138.6|2127.1|16
1735547180000|2024-12-30 08:26:20|2138.71|2127.21|2138.6|2127.1|2138.77|2127.27|2138.6|2127.1|10
1735547200000|2024-12-30 08:26:40|2138.63|2127.13|2139.69|2128.19|2139.85|2128.35|2138.63|2127.13|12
1735547210000|2024-12-30 08:26:50|2139.84|2128.34|2139.45|2127.95|2139.88|2128.38|2138.95|2127.45|22
1735547220000|2024-12-30 08:27:00|2139.19|2127.69|2138.36|2126.86|2139.58|2128.08|2138.27|2126.77|31
1735547230000|2024-12-30 08:27:10|2138.4|2126.9|2138.82|2127.32|2138.82|2127.32|2138.07|2126.57|29
1735547240000|2024-12-30 08:27:20|2138.74|2127.24|2138.44|2126.94|2138.76|2127.26|2137.85|2126.35|19
1735547250000|2024-12-30 08:27:30|2138.57|2127.07|2139.45|2127.95|2139.46|2127.96|2138.41|2126.91|27
1735547260000|2024-12-30 08:27:40|2139.35|2127.85|2136.99|2125.49|2139.5|2128|2136.99|2125.49|31
1735547270000|2024-12-30 08:27:50|2137.12|2125.62|2134.2|2122.7|2137.13|2125.63|2134.19|2122.69|36
1735547280000|2024-12-30 08:28:00|2134.37|2122.87|2133.67|2122.17|2134.37|2122.87|2133.56|2122.06|25
1735547290000|2024-12-30 08:28:10|2134.2|2122.7|2134.39|2122.89|2135.15|2123.65|2134.2|2122.7|26
1735547300000|2024-12-30 08:28:20|2134.48|2122.98|2134.02|2122.52|2134.9|2123.4|2133.42|2121.92|28
1735547310000|2024-12-30 08:28:30|2134.18|2122.68|2136.18|2124.68|2136.18|2124.68|2134.18|2122.68|27
1735547320000|2024-12-30 08:28:40|2136.27|2124.77|2135.11|2123.61|2136.32|2124.82|2135.08|2123.58|18
1735547330000|2024-12-30 08:28:50|2135.14|2123.64|2134.93|2123.43|2135.37|2123.87|2134.93|2123.43|24
1735547340000|2024-12-30 08:29:00|2134.94|2123.44|2135.39|2123.89|2135.47|2123.97|2134.94|2123.44|23
1735547350000|2024-12-30 08:29:10|2134.96|2123.46|2135.51|2124.01|2135.51|2124.01|2134.7|2123.2|24
1735547360000|2024-12-30 08:29:20|2135.4|2123.9|2134.86|2123.36|2135.4|2123.9|2134.56|2123.06|17
1735547370000|2024-12-30 08:29:30|2134.96|2123.46|2134.35|2122.85|2134.96|2123.46|2134.21|2122.71|28
1735547380000|2024-12-30 08:29:40|2134.44|2122.94|2133.59|2122.09|2134.62|2123.12|2133.54|2122.04|24
1735547390000|2024-12-30 08:29:50|2133.58|2122.08|2132.52|2121.02|2133.7|2122.2|2132.45|2120.95|19
1735547400000|2024-12-30 08:30:00|2132.51|2121.01|2132.3|2120.8|2132.66|2121.16|2131.81|2120.31|28
1735547410000|2024-12-30 08:30:10|2132.46|2120.96|2131.86|2120.36|2132.68|2121.18|2131.65|2120.15|20
1735547420000|2024-12-30 08:30:20|2132.02|2120.52|2130.99|2119.49|2132.02|2120.52|2130.34|2118.84|17
1735547430000|2024-12-30 08:30:30|2131.18|2119.68|2128.45|2116.95|2131.27|2119.77|2128.45|2116.95|27
1735547440000|2024-12-30 08:30:40|2128.93|2117.43|2132.15|2120.65|2132.3|2120.8|2128.93|2117.43|28
1735547450000|2024-12-30 08:30:50|2132.19|2120.69|2131.17|2119.67|2132.71|2121.21|2131.03|2119.53|24
1735547460000|2024-12-30 08:31:00|2131.25|2119.75|2131.03|2119.53|2131.89|2120.39|2130.99|2119.49|18
1735547470000|2024-12-30 08:31:10|2130.71|2119.21|2128.41|2116.91|2130.71|2119.21|2128.41|2116.91|27
1735547480000|2024-12-30 08:31:20|2128.36|2116.86|2129.1|2117.6|2129.1|2117.6|2128.03|2116.53|20
1735547490000|2024-12-30 08:31:30|2128.88|2117.38|2129.17|2117.67|2129.17|2117.67|2128.13|2116.63|22
1735547500000|2024-12-30 08:31:40|2129.07|2117.57|2127.98|2116.48|2129.32|2117.82|2127.98|2116.48|22
1735547510000|2024-12-30 08:31:50|2128.03|2116.53|2127.95|2116.45|2128.23|2116.73|2127.92|2116.42|16
1735547520000|2024-12-30 08:32:00|2127.96|2116.46|2127.06|2115.56|2128.41|2116.91|2127.06|2115.56|29
1735547530000|2024-12-30 08:32:10|2127.09|2115.59|2128.64|2117.14|2128.64|2117.14|2126.93|2115.43|21
1735547540000|2024-12-30 08:32:20|2128.65|2117.15|2127.55|2116.05|2128.82|2117.32|2126.98|2115.48|25
1735547550000|2024-12-30 08:32:30|2127.57|2116.07|2127.05|2115.55|2127.57|2116.07|2126.68|2115.18|22
1735547560000|2024-12-30 08:32:40|2126.79|2115.29|2125.5|2114|2126.79|2115.29|2125.5|2114|23
1735547570000|2024-12-30 08:32:50|2125.02|2113.52|2122.79|2111.29|2125.12|2113.62|2122.79|2111.29|26
1735547580000|2024-12-30 08:33:00|2122.82|2111.32|2123.25|2111.75|2124.12|2112.62|2122.82|2111.32|24
1735547590000|2024-12-30 08:33:10|2123.14|2111.64|2123.13|2111.63|2123.14|2111.64|2122.53|2111.03|28
1735547600000|2024-12-30 08:33:20|2123.16|2111.66|2124.32|2112.82|2125.38|2113.88|2123.16|2111.66|28
1735547610000|2024-12-30 08:33:30|2124.36|2112.86|2123.08|2111.58|2124.36|2112.86|2122.68|2111.18|26
1735547620000|2024-12-30 08:33:40|2123.23|2111.73|2122.74|2111.24|2123.23|2111.73|2122.61|2111.11|27
1735547630000|2024-12-30 08:33:50|2122.75|2111.25|2122.83|2111.33|2122.96|2111.46|2122.47|2110.97|22
1735547640000|2024-12-30 08:34:00|2123.01|2111.51|2123.55|2112.05|2123.84|2112.34|2122.67|2111.17|32
1735547650000|2024-12-30 08:34:10|2123.63|2112.13|2125.23|2113.73|2125.27|2113.77|2123.63|2112.13|28
1735547660000|2024-12-30 08:34:20|2125.35|2113.85|2125.84|2114.34|2125.84|2114.34|2125.21|2113.71|24
1735547670000|2024-12-30 08:34:30|2125.99|2114.49|2126.82|2115.32|2127.04|2115.54|2125.99|2114.49|24
1735547680000|2024-12-30 08:34:40|2126.92|2115.42|2125.81|2114.31|2126.92|2115.42|2125.48|2113.98|25
1735547690000|2024-12-30 08:34:50|2125.7|2114.2|2126.27|2114.77|2126.27|2114.77|2125.59|2114.09|23
1735547700000|2024-12-30 08:35:00|2126.16|2114.66|2125.23|2113.73|2127.09|2115.59|2125.23|2113.73|36
1735547710000|2024-12-30 08:35:10|2125.27|2113.77|2124.64|2113.14|2125.27|2113.77|2124.3|2112.8|26
1735547720000|2024-12-30 08:35:20|2124.6|2113.1|2123.42|2111.92|2124.6|2113.1|2123.39|2111.89|20
1735547730000|2024-12-30 08:35:30|2123.67|2112.17|2123.55|2112.05|2124.25|2112.75|2123.25|2111.75|27
1735547740000|2024-12-30 08:35:40|2123.53|2112.03|2125.48|2113.98|2125.48|2113.98|2123.47|2111.97|31
1735547750000|2024-12-30 08:35:50|2125.7|2114.2|2126.11|2114.61|2126.25|2114.75|2125.58|2114.08|22
1735547760000|2024-12-30 08:36:00|2125.92|2114.42|2125.82|2114.32|2125.93|2114.43|2124.43|2112.93|26
1735547770000|2024-12-30 08:36:10|2125.91|2114.41|2124.84|2113.34|2125.91|2114.41|2124.32|2112.82|33
1735547780000|2024-12-30 08:36:20|2124.88|2113.38|2124.59|2113.09|2125.31|2113.81|2124.38|2112.88|27
1735547790000|2024-12-30 08:36:30|2124.55|2113.05|2125.74|2114.24|2125.74|2114.24|2124.01|2112.51|31
1735547800000|2024-12-30 08:36:40|2125.84|2114.34|2125.79|2114.29|2126.34|2114.84|2125.4|2113.9|22
1735547810000|2024-12-30 08:36:50|2125.83|2114.33|2125.17|2113.67|2125.83|2114.33|2125.17|2113.67|24
1735547820000|2024-12-30 08:37:00|2125.14|2113.64|2126.09|2114.59|2126.09|2114.59|2124.67|2113.17|22
1735547830000|2024-12-30 08:37:10|2126.02|2114.52|2129.14|2117.64|2129.14|2117.64|2126.02|2114.52|31
1735547840000|2024-12-30 08:37:20|2129.2|2117.7|2129.3|2117.8|2129.84|2118.34|2129.11|2117.61|22
1735547850000|2024-12-30 08:37:30|2129.31|2117.81|2130.24|2118.74|2130.31|2118.81|2128.93|2117.43|27
1735547860000|2024-12-30 08:37:40|2130.2|2118.7|2129.52|2118.02|2130.51|2119.01|2129.43|2117.93|25
1735547870000|2024-12-30 08:37:50|2129.56|2118.06|2130.3|2118.8|2130.58|2119.08|2129.56|2118.06|29
1735547880000|2024-12-30 08:38:00|2130.33|2118.83|2130.89|2119.39|2131.51|2120.01|2130.26|2118.76|23
1735547890000|2024-12-30 08:38:10|2131|2119.5|2132.17|2120.67|2132.34|2120.84|2130.9|2119.4|28
1735547900000|2024-12-30 08:38:20|2132.06|2120.56|2132.67|2121.17|2132.67|2121.17|2131.28|2119.78|20
1735547910000|2024-12-30 08:38:30|2132.71|2121.21|2136.44|2124.94|2136.47|2124.97|2132.71|2121.21|19
1735547920000|2024-12-30 08:38:40|2136.56|2125.06|2137.61|2126.11|2137.97|2126.47|2136.56|2125.06|18
1735547930000|2024-12-30 08:38:50|2137.66|2126.16|2137.66|2126.16|2138|2126.5|2137.66|2126.16|16
1735547940000|2024-12-30 08:39:00|2137.89|2126.39|2138.93|2127.43|2139.09|2127.59|2137.77|2126.27|28
1735547950000|2024-12-30 08:39:10|2139.09|2127.59|2140.09|2128.59|2140.13|2128.63|2138.86|2127.36|31
1735547960000|2024-12-30 08:39:20|2140.13|2128.63|2139.03|2127.53|2140.62|2129.12|2139.03|2127.53|29
1735547970000|2024-12-30 08:39:30|2139.04|2127.54|2139.11|2127.61|2139.84|2128.34|2138.86|2127.36|31
1735547980000|2024-12-30 08:39:40|2139.02|2127.52|2139.17|2127.67|2139.28|2127.78|2138.88|2127.38|20
1735547990000|2024-12-30 08:39:50|2139.25|2127.75|2137.61|2126.11|2139.25|2127.75|2137.61|2126.11|18
1735548000000|2024-12-30 08:40:00|2137.65|2126.15|2136.54|2125.04|2137.88|2126.38|2136.33|2124.83|17
1735548010000|2024-12-30 08:40:10|2136.65|2125.15|2135.96|2124.46|2136.75|2125.25|2135.96|2124.46|26
1735548020000|2024-12-30 08:40:20|2135.82|2124.32|2136.52|2125.02|2136.59|2125.09|2135.7|2124.2|30
1735548030000|2024-12-30 08:40:30|2136.57|2125.07|2138.28|2126.78|2138.75|2127.25|2136.52|2125.02|27
1735548040000|2024-12-30 08:40:40|2138.29|2126.79|2138.19|2126.69|2138.89|2127.39|2137.78|2126.28|31
1735548050000|2024-12-30 08:40:50|2138.14|2126.64|2136.49|2124.99|2138.14|2126.64|2136.25|2124.75|27
1735548060000|2024-12-30 08:41:00|2136.55|2125.05|2136.11|2124.61|2136.91|2125.41|2135.97|2124.47|15
1735548070000|2024-12-30 08:41:10|2136.27|2124.77|2135.31|2123.81|2136.49|2124.99|2135.31|2123.81|29
1735548080000|2024-12-30 08:41:20|2135.09|2123.59|2134.45|2122.95|2135.29|2123.79|2133.94|2122.44|30
1735548090000|2024-12-30 08:41:30|2134.36|2122.86|2132.44|2120.94|2134.79|2123.29|2132.28|2120.78|28
1735548100000|2024-12-30 08:41:40|2132.46|2120.96|2132.46|2120.96|2132.64|2121.14|2131.99|2120.49|22
1735548110000|2024-12-30 08:41:50|2132.45|2120.95|2133.18|2121.68|2133.65|2122.15|2132.45|2120.95|29
1735548120000|2024-12-30 08:42:00|2133.44|2121.94|2131.96|2120.46|2133.5|2122|2131.96|2120.46|14
1735548130000|2024-12-30 08:42:10|2130.77|2119.27|2130.29|2118.79|2130.81|2119.31|2129.47|2117.97|27
1735548140000|2024-12-30 08:42:20|2130.21|2118.71|2130.22|2118.72|2130.64|2119.14|2129.66|2118.16|28
1735548150000|2024-12-30 08:42:30|2130.29|2118.79|2131.75|2120.25|2131.75|2120.25|2130.22|2118.72|28
1735548160000|2024-12-30 08:42:40|2131.74|2120.24|2130.5|2119|2131.74|2120.24|2129.97|2118.47|24
1735548170000|2024-12-30 08:42:50|2130.53|2119.03|2131.88|2120.38|2131.88|2120.38|2130.52|2119.02|20
1735548180000|2024-12-30 08:43:00|2131.45|2119.95|2131.26|2119.76|2132.66|2121.16|2131.05|2119.55|25
1735548190000|2024-12-30 08:43:10|2131.37|2119.87|2130.67|2119.17|2131.37|2119.87|2130.41|2118.91|23
1735548200000|2024-12-30 08:43:20|2130.6|2119.1|2129.68|2118.18|2130.61|2119.11|2129.35|2117.85|30
1735548210000|2024-12-30 08:43:30|2129.78|2118.28|2129.37|2117.87|2130.47|2118.97|2129.16|2117.66|27
1735548220000|2024-12-30 08:43:40|2129.32|2117.82|2128.89|2117.39|2129.55|2118.05|2128.67|2117.17|25
1735548230000|2024-12-30 08:43:50|2128.87|2117.37|2128.8|2117.3|2128.87|2117.37|2128.8|2117.3|4
1735548240000|2024-12-30 08:44:00|2127.55|2116.05|2126.78|2115.28|2127.55|2116.05|2126.38|2114.88|12
1735548250000|2024-12-30 08:44:10|2126.34|2114.84|2126.43|2114.93|2126.72|2115.22|2126.02|2114.52|28
1735548260000|2024-12-30 08:44:20|2126.42|2114.92|2127.38|2115.88|2127.49|2115.99|2126.42|2114.92|20
1735548270000|2024-12-30 08:44:30|2127.49|2115.99|2128.06|2116.56|2128.06|2116.56|2126.83|2115.33|26
1735548280000|2024-12-30 08:44:40|2127.95|2116.45|2126.57|2115.07|2128.22|2116.72|2126.55|2115.05|27
1735548290000|2024-12-30 08:44:50|2126.63|2115.13|2125.83|2114.33|2126.95|2115.45|2125.63|2114.13|29
1735548300000|2024-12-30 08:45:00|2125.77|2114.27|2125.77|2114.27|2125.95|2114.45|2125.31|2113.81|31
1735548310000|2024-12-30 08:45:10|2125.96|2114.46|2128.95|2117.45|2129.32|2117.82|2125.96|2114.46|37
1735548320000|2024-12-30 08:45:20|2128.96|2117.46|2130.03|2118.53|2130.03|2118.53|2128.96|2117.46|29
1735548330000|2024-12-30 08:45:30|2129.81|2118.31|2130.09|2118.59|2130.47|2118.97|2129.74|2118.24|24
1735548340000|2024-12-30 08:45:40|2129.98|2118.48|2129.29|2117.79|2129.98|2118.48|2129.22|2117.72|18
1735548350000|2024-12-30 08:45:50|2129.34|2117.84|2129.75|2118.25|2129.96|2118.46|2129.33|2117.83|27
1735548360000|2024-12-30 08:46:00|2129.65|2118.15|2130.16|2118.66|2130.16|2118.66|2129.48|2117.98|22
1735548370000|2024-12-30 08:46:10|2130.4|2118.9|2129.67|2118.17|2130.57|2119.07|2129.67|2118.17|24
1735548380000|2024-12-30 08:46:20|2129.87|2118.37|2129.39|2117.89|2129.99|2118.49|2129.3|2117.8|27
1735548390000|2024-12-30 08:46:30|2129.46|2117.96|2130.11|2118.61|2130.34|2118.84|2129.31|2117.81|24
1735548400000|2024-12-30 08:46:40|2130.16|2118.66|2132.24|2120.74|2132.24|2120.74|2129.79|2118.29|30
1735548410000|2024-12-30 08:46:50|2132.27|2120.77|2132.24|2120.74|2132.94|2121.44|2132.24|2120.74|15
1735548420000|2024-12-30 08:47:00|2132.1|2120.6|2130.25|2118.75|2132.1|2120.6|2129.79|2118.29|27
1735548430000|2024-12-30 08:47:10|2130.28|2118.78|2129.58|2118.08|2130.81|2119.31|2129.55|2118.05|26
1735548440000|2024-12-30 08:47:20|2129.68|2118.18|2129.36|2117.86|2129.73|2118.23|2128.98|2117.48|23
1735548450000|2024-12-30 08:47:30|2129.49|2117.99|2129.48|2117.98|2129.88|2118.38|2129.17|2117.67|30
1735548460000|2024-12-30 08:47:40|2129.54|2118.04|2127.07|2115.57|2129.54|2118.04|2127.07|2115.57|27
1735548470000|2024-12-30 08:47:50|2127|2115.5|2127.68|2116.18|2127.85|2116.35|2126.75|2115.25|26
1735548480000|2024-12-30 08:48:00|2127.57|2116.07|2127.59|2116.09|2127.95|2116.45|2127.13|2115.63|20
1735548490000|2024-12-30 08:48:10|2127.58|2116.08|2128.82|2117.32|2128.88|2117.38|2127.51|2116.01|35
1735548500000|2024-12-30 08:48:20|2128.81|2117.31|2129.14|2117.64|2129.5|2118|2128.81|2117.31|21
1735548510000|2024-12-30 08:48:30|2129.17|2117.67|2127.38|2115.88|2129.86|2118.36|2127.32|2115.82|24
1735548520000|2024-12-30 08:48:40|2127.64|2116.14|2127.18|2115.68|2127.64|2116.14|2127.18|2115.68|21
1735548530000|2024-12-30 08:48:50|2127.07|2115.57|2125.28|2113.78|2127.07|2115.57|2125.11|2113.61|20
1735548540000|2024-12-30 08:49:00|2125.52|2114.02|2125.97|2114.47|2126.22|2114.72|2125.33|2113.83|27
1735548550000|2024-12-30 08:49:10|2125.54|2114.04|2127.04|2115.54|2127.17|2115.67|2125.54|2114.04|25
1735548560000|2024-12-30 08:49:20|2127.07|2115.57|2126.21|2114.71|2127.07|2115.57|2125.74|2114.24|28
1735548570000|2024-12-30 08:49:30|2126.13|2114.63|2126.28|2114.78|2126.29|2114.79|2125.95|2114.45|25
1735548580000|2024-12-30 08:49:40|2126.27|2114.77|2125.98|2114.48|2126.27|2114.77|2125.97|2114.47|22
1735548590000|2024-12-30 08:49:50|2125.71|2114.21|2125.31|2113.81|2125.71|2114.21|2125.13|2113.63|27
1735548600000|2024-12-30 08:50:00|2125.19|2113.69|2125.1|2113.6|2125.64|2114.14|2125.1|2113.6|21
1735548610000|2024-12-30 08:50:10|2125.05|2113.55|2125.2|2113.7|2125.88|2114.38|2124.97|2113.47|21
1735548620000|2024-12-30 08:50:20|2125.31|2113.81|2124.48|2112.98|2125.84|2114.34|2124.48|2112.98|27
1735548630000|2024-12-30 08:50:30|2124.52|2113.02|2124.47|2112.97|2126.15|2114.65|2124.47|2112.97|31
1735548640000|2024-12-30 08:50:40|2124.53|2113.03|2124.75|2113.25|2124.79|2113.29|2124.29|2112.79|16
1735548650000|2024-12-30 08:50:50|2124.21|2112.71|2124.85|2113.35|2125.18|2113.68|2124.21|2112.71|15
1735548660000|2024-12-30 08:51:00|2124.74|2113.24|2125.65|2114.15|2125.65|2114.15|2124.74|2113.24|13
1735548670000|2024-12-30 08:51:10|2125.56|2114.06|2124.89|2113.39|2125.61|2114.11|2124.89|2113.39|16
1735548680000|2024-12-30 08:51:20|2124.65|2113.15|2123.85|2112.35|2124.71|2113.21|2123.28|2111.78|33
1735548690000|2024-12-30 08:51:30|2123.77|2112.27|2123.85|2112.35|2123.85|2112.35|2123.69|2112.19|6
1735548700000|2024-12-30 08:51:40|2123.76|2112.26|2123.85|2112.35|2123.85|2112.35|2122.84|2111.34|26
1735548720000|2024-12-30 08:52:00|2124.25|2112.75|2124.64|2113.14|2124.64|2113.14|2124.25|2112.75|2
1735548730000|2024-12-30 08:52:10|2124.88|2113.38|2124.93|2113.43|2125.11|2113.61|2124.82|2113.32|13
1735548740000|2024-12-30 08:52:20|2124.96|2113.46|2125|2113.5|2125.05|2113.55|2124.47|2112.97|16
1735548750000|2024-12-30 08:52:30|2124.97|2113.47|2125.11|2113.61|2125.11|2113.61|2124.88|2113.38|19
1735548760000|2024-12-30 08:52:40|2124.89|2113.39|2124.69|2113.19|2125.11|2113.61|2124.69|2113.19|13
1735548770000|2024-12-30 08:52:50|2124.64|2113.14|2124.76|2113.26|2124.91|2113.41|2124.5|2113|22
1735548780000|2024-12-30 08:53:00|2124.8|2113.3|2125.11|2113.61|2125.11|2113.61|2124.69|2113.19|9
1735548850000|2024-12-30 08:54:10|2125.59|2114.09|2126.08|2114.58|2126.08|2114.58|2125.59|2114.09|7
1735548900000|2024-12-30 08:55:00|2126.68|2115.18|2127.28|2115.78|2127.28|2115.78|2126.68|2115.18|2
1735548910000|2024-12-30 08:55:10|2127.3|2115.8|2128.29|2116.79|2128.29|2116.79|2127.3|2115.8|6
1735548920000|2024-12-30 08:55:20|2128.42|2116.92|2130.42|2118.92|2130.42|2118.92|2128.42|2116.92|7
1735548930000|2024-12-30 08:55:30|2130.7|2119.2|2131.35|2119.85|2131.35|2119.85|2130.7|2119.2|8
1735548940000|2024-12-30 08:55:40|2132.02|2120.52|2132.57|2121.07|2132.69|2121.19|2132.02|2120.52|9
1735548950000|2024-12-30 08:55:50|2132.58|2121.08|2131.38|2119.88|2132.58|2121.08|2131.29|2119.79|17
1735548960000|2024-12-30 08:56:00|2131.33|2119.83|2130.58|2119.08|2131.41|2119.91|2130.1|2118.6|34
1735548970000|2024-12-30 08:56:10|2130.28|2118.78|2132.71|2121.21|2132.71|2121.21|2130.28|2118.78|31
1735548980000|2024-12-30 08:56:20|2133.09|2121.59|2132.63|2121.13|2133.34|2121.84|2132.53|2121.03|22
1735548990000|2024-12-30 08:56:30|2132.53|2121.03|2132.53|2121.03|2132.63|2121.13|2132.53|2121.03|8
1735549060000|2024-12-30 08:57:40|2131.84|2120.34|2129.94|2118.44|2131.84|2120.34|2129.83|2118.33|6
1735549070000|2024-12-30 08:57:50|2130.01|2118.51|2129.7|2118.2|2130.55|2119.05|2129.7|2118.2|23
1735549080000|2024-12-30 08:58:00|2129.75|2118.25|2128.18|2116.68|2129.78|2118.28|2128.17|2116.67|25
1735549090000|2024-12-30 08:58:10|2128.21|2116.71|2128.04|2116.54|2128.32|2116.82|2127.49|2115.99|32
1735549100000|2024-12-30 08:58:20|2128.17|2116.67|2127.83|2116.33|2128.27|2116.77|2127.71|2116.21|34
1735549110000|2024-12-30 08:58:30|2127.94|2116.44|2129.05|2117.55|2129.05|2117.55|2127.83|2116.33|29
1735549120000|2024-12-30 08:58:40|2129.08|2117.58|2130.12|2118.62|2130.14|2118.64|2129.03|2117.53|32
1735549130000|2024-12-30 08:58:50|2130.1|2118.6|2130.28|2118.78|2130.28|2118.78|2129.79|2118.29|21
1735549140000|2024-12-30 08:59:00|2130.27|2118.77|2130.08|2118.58|2130.27|2118.77|2129.86|2118.36|18
1735549150000|2024-12-30 08:59:10|2130.11|2118.61|2129.92|2118.42|2130.13|2118.63|2129.77|2118.27|22
1735549160000|2024-12-30 08:59:20|2129.94|2118.44|2129.75|2118.25|2130.08|2118.58|2129.75|2118.25|13
1735549170000|2024-12-30 08:59:30|2129.99|2118.49|2130.04|2118.54|2130.15|2118.65|2129.87|2118.37|11
1735549180000|2024-12-30 08:59:40|2130.08|2118.58|2130.14|2118.64|2130.25|2118.75|2129.93|2118.43|23
1735549190000|2024-12-30 08:59:50|2130.12|2118.62|2129.87|2118.37|2130.12|2118.62|2129.76|2118.26|29
1735549200000|2024-12-30 09:00:00|2129.93|2118.43|2131.48|2119.98|2131.91|2120.41|2129.81|2118.31|29
1735549210000|2024-12-30 09:00:10|2131.59|2120.09|2131.8|2120.3|2132.03|2120.53|2129.99|2118.49|29
1735549220000|2024-12-30 09:00:20|2131.85|2120.35|2131.81|2120.31|2132.12|2120.62|2131.56|2120.06|24
1735549230000|2024-12-30 09:00:30|2132.07|2120.57|2132.21|2120.71|2132.31|2120.81|2131.86|2120.36|26
1735549240000|2024-12-30 09:00:40|2132.32|2120.82|2132.21|2120.71|2132.41|2120.91|2131.85|2120.35|30
1735549250000|2024-12-30 09:00:50|2132.12|2120.62|2129.75|2118.25|2132.12|2120.62|2129.75|2118.25|15
1735549260000|2024-12-30 09:01:00|2129.84|2118.34|2129.75|2118.25|2130.14|2118.64|2129.75|2118.25|6
1735549270000|2024-12-30 09:01:10|2128.57|2117.07|2126.93|2115.43|2128.57|2117.07|2125.94|2114.44|28
1735549280000|2024-12-30 09:01:20|2126.81|2115.31|2126.67|2115.17|2127.29|2115.79|2126.47|2114.97|29
1735549290000|2024-12-30 09:01:30|2126.72|2115.22|2125.75|2114.25|2126.85|2115.35|2125.75|2114.25|17
1735549320000|2024-12-30 09:02:00|2125.83|2114.33|2125.75|2114.25|2125.83|2114.33|2125.75|2114.25|2
1735549330000|2024-12-30 09:02:10|2125.85|2114.35|2125.75|2114.25|2125.85|2114.35|2125.75|2114.25|5
1735549350000|2024-12-30 09:02:30|2125.96|2114.46|2125.76|2114.26|2126|2114.5|2125.76|2114.26|16
1735549360000|2024-12-30 09:02:40|2125.75|2114.25|2125.95|2114.45|2125.96|2114.46|2125.75|2114.25|16
1735549370000|2024-12-30 09:02:50|2125.85|2114.35|2126.67|2115.17|2126.8|2115.3|2125.85|2114.35|26
1735549380000|2024-12-30 09:03:00|2126.56|2115.06|2129.31|2117.81|2129.52|2118.02|2126.56|2115.06|34
1735549390000|2024-12-30 09:03:10|2129.41|2117.91|2131.45|2119.95|2131.45|2119.95|2129.41|2117.91|33
1735549400000|2024-12-30 09:03:20|2132.71|2121.21|2131.46|2119.96|2132.96|2121.46|2131.36|2119.86|25
1735549410000|2024-12-30 09:03:30|2131.66|2120.16|2133.42|2121.92|2133.69|2122.19|2131.66|2120.16|29
1735549420000|2024-12-30 09:03:40|2133.32|2121.82|2133.51|2122.01|2133.51|2122.01|2132.79|2121.29|15
1735549430000|2024-12-30 09:03:50|2133.52|2122.02|2133.55|2122.05|2133.65|2122.15|2133.14|2121.64|33
1735549440000|2024-12-30 09:04:00|2133.54|2122.04|2134.24|2122.74|2134.62|2123.12|2133.07|2121.57|29
1735549450000|2024-12-30 09:04:10|2134.34|2122.84|2133.52|2122.02|2134.34|2122.84|2133.15|2121.65|27
1735549460000|2024-12-30 09:04:20|2133.42|2121.92|2133.64|2122.14|2133.69|2122.19|2132.21|2120.71|26
1735549470000|2024-12-30 09:04:30|2133.51|2122.01|2135.77|2124.27|2135.99|2124.49|2133.51|2122.01|25
1735549480000|2024-12-30 09:04:40|2135.82|2124.32|2135.69|2124.19|2136.11|2124.61|2135.58|2124.08|20
1735549490000|2024-12-30 09:04:50|2136.07|2124.57|2135.4|2123.9|2136.32|2124.82|2135.4|2123.9|13
1735549500000|2024-12-30 09:05:00|2134.05|2122.55|2132.76|2121.26|2134.05|2122.55|2132.59|2121.09|17
1735549510000|2024-12-30 09:05:10|2132.8|2121.3|2133.85|2122.35|2134.52|2123.02|2132.76|2121.26|36
1735549520000|2024-12-30 09:05:20|2133.86|2122.36|2134.05|2122.55|2134.64|2123.14|2133.86|2122.36|30
1735549530000|2024-12-30 09:05:30|2134.09|2122.59|2133.12|2121.62|2134.56|2123.06|2132.77|2121.27|33
1735549540000|2024-12-30 09:05:40|2133.38|2121.88|2132.8|2121.3|2133.46|2121.96|2132.59|2121.09|19
1735549550000|2024-12-30 09:05:50|2132.76|2121.26|2129.17|2117.67|2132.92|2121.42|2129.17|2117.67|20
1735549560000|2024-12-30 09:06:00|2129.07|2117.57|2126.63|2115.13|2129.07|2117.57|2125.78|2114.28|34
1735549570000|2024-12-30 09:06:10|2126.91|2115.41|2126.6|2115.1|2126.91|2115.41|2125.92|2114.42|24
1735549580000|2024-12-30 09:06:20|2126.63|2115.13|2126.1|2114.6|2127|2115.5|2126.1|2114.6|27
1735549590000|2024-12-30 09:06:30|2126.27|2114.77|2126.79|2115.29|2127.42|2115.92|2126.27|2114.77|22
1735549600000|2024-12-30 09:06:40|2126.88|2115.38|2125.81|2114.31|2127.45|2115.95|2125.75|2114.25|27
1735549610000|2024-12-30 09:06:50|2125.75|2114.25|2126.05|2114.55|2126.15|2114.65|2125.75|2114.25|21
1735549620000|2024-12-30 09:07:00|2125.97|2114.47|2127.08|2115.58|2127.08|2115.58|2125.75|2114.25|25
1735549630000|2024-12-30 09:07:10|2127.05|2115.55|2127.14|2115.64|2127.84|2116.34|2126.93|2115.43|28
1735549640000|2024-12-30 09:07:20|2127.17|2115.67|2125.75|2114.25|2127.17|2115.67|2125.75|2114.25|13
1735549670000|2024-12-30 09:07:50|2125.93|2114.43|2125.92|2114.42|2125.94|2114.44|2125.76|2114.26|20
1735549680000|2024-12-30 09:08:00|2125.93|2114.43|2125.75|2114.25|2126.65|2115.15|2125.75|2114.25|16
1735549690000|2024-12-30 09:08:10|2125.93|2114.43|2125.75|2114.25|2126.34|2114.84|2125.75|2114.25|14
1735549710000|2024-12-30 09:08:30|2125.88|2114.38|2125.75|2114.25|2125.88|2114.38|2125.75|2114.25|11
1735549730000|2024-12-30 09:08:50|2125.77|2114.27|2125.97|2114.47|2125.97|2114.47|2125.75|2114.25|10
1735549740000|2024-12-30 09:09:00|2126.47|2114.97|2123.35|2111.85|2126.47|2114.97|2122.83|2111.33|25
1735549750000|2024-12-30 09:09:10|2123.38|2111.88|2121.55|2110.05|2123.4|2111.9|2121.23|2109.73|29
1735549760000|2024-12-30 09:09:20|2121.01|2109.51|2122.44|2110.94|2122.47|2110.97|2121.01|2109.51|20
1735549770000|2024-12-30 09:09:30|2122.63|2111.13|2122.64|2111.14|2122.79|2111.29|2122.2|2110.7|28
1735549780000|2024-12-30 09:09:40|2122.73|2111.23|2122.76|2111.26|2123.02|2111.52|2122.54|2111.04|22
1735549790000|2024-12-30 09:09:50|2122.57|2111.07|2122.39|2110.89|2122.82|2111.32|2122.39|2110.89|11
1735549800000|2024-12-30 09:10:00|2121.55|2110.05|2118.85|2107.35|2121.55|2110.05|2118.75|2107.25|16
1735549810000|2024-12-30 09:10:10|2118.88|2107.38|2118.89|2107.39|2119.48|2107.98|2118.6|2107.1|22
1735549820000|2024-12-30 09:10:20|2118.88|2107.38|2118.81|2107.31|2119.44|2107.94|2118.68|2107.18|17
1735549830000|2024-12-30 09:10:30|2118.8|2107.3|2119.73|2108.23|2120.12|2108.62|2118.76|2107.26|30
1735549840000|2024-12-30 09:10:40|2119.76|2108.26|2118.9|2107.4|2119.76|2108.26|2118.7|2107.2|32
1735549850000|2024-12-30 09:10:50|2118.8|2107.3|2119.16|2107.66|2119.35|2107.85|2118.76|2107.26|22
1735549860000|2024-12-30 09:11:00|2119.39|2107.89|2120.81|2109.31|2121.1|2109.6|2119.39|2107.89|29
1735549870000|2024-12-30 09:11:10|2120.85|2109.35|2121.22|2109.72|2121.52|2110.02|2120.85|2109.35|20
1735549880000|2024-12-30 09:11:20|2121.28|2109.78|2122.33|2110.83|2122.33|2110.83|2121.28|2109.78|19
1735549890000|2024-12-30 09:11:30|2122.47|2110.97|2122.72|2111.22|2123.66|2112.16|2122.38|2110.88|31
1735549900000|2024-12-30 09:11:40|2122.73|2111.23|2120.09|2108.59|2122.86|2111.36|2119.63|2108.13|33
1735549910000|2024-12-30 09:11:50|2120.13|2108.63|2119.73|2108.23|2120.2|2108.7|2119.53|2108.03|25
1735549920000|2024-12-30 09:12:00|2119.62|2108.12|2119.03|2107.53|2119.62|2108.12|2118.83|2107.33|23
1735549930000|2024-12-30 09:12:10|2119.13|2107.63|2119.33|2107.83|2119.8|2108.3|2118.88|2107.38|22
1735549940000|2024-12-30 09:12:20|2119.34|2107.84|2119.62|2108.12|2119.88|2108.38|2119.07|2107.57|24
1735549950000|2024-12-30 09:12:30|2119.56|2108.06|2119.04|2107.54|2119.69|2108.19|2118.55|2107.05|24
1735549960000|2024-12-30 09:12:40|2119.1|2107.6|2119.86|2108.36|2119.96|2108.46|2119.08|2107.58|14
1735549970000|2024-12-30 09:12:50|2119.87|2108.37|2119.77|2108.27|2120.26|2108.76|2119.41|2107.91|26
1735549980000|2024-12-30 09:13:00|2119.6|2108.1|2119.28|2107.78|2119.6|2108.1|2118.71|2107.21|18
1735549990000|2024-12-30 09:13:10|2119.22|2107.72|2120.01|2108.51|2120.01|2108.51|2118.96|2107.46|26
1735550000000|2024-12-30 09:13:20|2119.98|2108.48|2119.59|2108.09|2119.98|2108.48|2119.34|2107.84|16
1735550010000|2024-12-30 09:13:30|2119.47|2107.97|2120.91|2109.41|2121.01|2109.51|2119.47|2107.97|20
1735550020000|2024-12-30 09:13:40|2120.85|2109.35|2122.42|2110.92|2122.42|2110.92|2120.85|2109.35|24
1735550030000|2024-12-30 09:13:50|2122.4|2110.9|2120.79|2109.29|2122.8|2111.3|2120.61|2109.11|25
1735550040000|2024-12-30 09:14:00|2120.84|2109.34|2119.34|2107.84|2120.84|2109.34|2118.65|2107.15|23
1735550050000|2024-12-30 09:14:10|2119.35|2107.85|2119.35|2107.85|2119.53|2108.03|2118.92|2107.42|21
1735550060000|2024-12-30 09:14:20|2119.42|2107.92|2119.67|2108.17|2119.91|2108.41|2119.25|2107.75|23
1735550070000|2024-12-30 09:14:30|2119.71|2108.21|2119.61|2108.11|2120.43|2108.93|2119.48|2107.98|20
1735550080000|2024-12-30 09:14:40|2119.7|2108.2|2118.83|2107.33|2119.72|2108.22|2118.71|2107.21|19
1735550090000|2024-12-30 09:14:50|2118.79|2107.29|2119.82|2108.32|2119.97|2108.47|2118.48|2106.98|22
1735550100000|2024-12-30 09:15:00|2119.96|2108.46|2121.55|2110.05|2121.63|2110.13|2119.96|2108.46|20
1735550110000|2024-12-30 09:15:10|2121.64|2110.14|2123.83|2112.33|2123.84|2112.34|2121.64|2110.14|24
1735550120000|2024-12-30 09:15:20|2123.86|2112.36|2123.1|2111.6|2123.89|2112.39|2122|2110.5|21
1735550130000|2024-12-30 09:15:30|2123.61|2112.11|2123.82|2112.32|2123.93|2112.43|2123.47|2111.97|23
1735550140000|2024-12-30 09:15:40|2123.88|2112.38|2126.43|2114.93|2126.43|2114.93|2123.88|2112.38|33
1735550150000|2024-12-30 09:15:50|2126.58|2115.08|2127.85|2116.35|2128.7|2117.2|2126.38|2114.88|26
1735550160000|2024-12-30 09:16:00|2127.92|2116.42|2126.21|2114.71|2127.92|2116.42|2126.13|2114.63|29
1735550170000|2024-12-30 09:16:10|2126.3|2114.8|2125.72|2114.22|2127.1|2115.6|2125.72|2114.22|26
1735550180000|2024-12-30 09:16:20|2125.78|2114.28|2125.79|2114.29|2125.91|2114.41|2125.44|2113.94|16
1735550190000|2024-12-30 09:16:30|2125.85|2114.35|2124.1|2112.6|2125.9|2114.4|2123.94|2112.44|28
1735550200000|2024-12-30 09:16:40|2123.43|2111.93|2123.73|2112.23|2123.73|2112.23|2122.55|2111.05|20
1735550210000|2024-12-30 09:16:50|2123.7|2112.2|2124.05|2112.55|2124.08|2112.58|2123.7|2112.2|19
1735550220000|2024-12-30 09:17:00|2123.84|2112.34|2121.71|2110.21|2123.84|2112.34|2121.38|2109.88|32
1735550230000|2024-12-30 09:17:10|2122.16|2110.66|2123.3|2111.8|2123.3|2111.8|2122.16|2110.66|29
1735550240000|2024-12-30 09:17:20|2123.28|2111.78|2123.56|2112.06|2124.53|2113.03|2123.28|2111.78|22
1735550250000|2024-12-30 09:17:30|2123.48|2111.98|2120.37|2108.87|2123.48|2111.98|2120.36|2108.86|27
1735550260000|2024-12-30 09:17:40|2120.34|2108.84|2121.55|2110.05|2121.77|2110.27|2120.05|2108.55|24
1735550270000|2024-12-30 09:17:50|2121.03|2109.53|2120.94|2109.44|2121.31|2109.81|2120.74|2109.24|18
1735550280000|2024-12-30 09:18:00|2120.92|2109.42|2119.58|2108.08|2120.92|2109.42|2119.55|2108.05|22
1735550290000|2024-12-30 09:18:10|2119.92|2108.42|2119.09|2107.59|2120.76|2109.26|2119.05|2107.55|25
1735550300000|2024-12-30 09:18:20|2118.52|2107.02|2118.15|2106.65|2119|2107.5|2117.89|2106.39|28
1735550310000|2024-12-30 09:18:30|2118.38|2106.88|2117.59|2106.09|2118.38|2106.88|2117.59|2106.09|24
1735550320000|2024-12-30 09:18:40|2117.52|2106.02|2117.11|2105.61|2117.52|2106.02|2117.11|2105.61|4
1735550340000|2024-12-30 09:19:00|2117.32|2105.82|2117.11|2105.61|2117.34|2105.84|2117.11|2105.61|8
1735550350000|2024-12-30 09:19:10|2115.87|2104.37|2115.37|2103.87|2115.87|2104.37|2115.25|2103.75|12
1735550360000|2024-12-30 09:19:20|2115.49|2103.99|2113.82|2102.32|2115.49|2103.99|2113.28|2101.78|26
1735550370000|2024-12-30 09:19:30|2114.51|2103.01|2114.21|2102.71|2114.51|2103.01|2113.6|2102.1|36
1735550380000|2024-12-30 09:19:40|2114.25|2102.75|2114.34|2102.84|2114.34|2102.84|2113.8|2102.3|29
1735550390000|2024-12-30 09:19:50|2114.35|2102.85|2112.84|2101.34|2114.35|2102.85|2112.84|2101.34|27
1735550400000|2024-12-30 09:20:00|2112.71|2101.21|2113.03|2101.53|2113.5|2102|2112.55|2101.05|24
1735550410000|2024-12-30 09:20:10|2112.69|2101.19|2112.85|2101.35|2112.85|2101.35|2112.45|2100.95|21
1735550420000|2024-12-30 09:20:20|2112.84|2101.34|2113.42|2101.92|2113.46|2101.96|2112.61|2101.11|19
1735550430000|2024-12-30 09:20:30|2113.32|2101.82|2112.68|2101.18|2113.64|2102.14|2112.68|2101.18|22
1735550440000|2024-12-30 09:20:40|2112.64|2101.14|2112.66|2101.16|2112.89|2101.39|2112.56|2101.06|16
1735550450000|2024-12-30 09:20:50|2112.68|2101.18|2114.07|2102.57|2114.35|2102.85|2112.66|2101.16|25
1735550460000|2024-12-30 09:21:00|2113.97|2102.47|2116.78|2105.28|2116.97|2105.47|2113.8|2102.3|15
1735550470000|2024-12-30 09:21:10|2116.82|2105.32|2115.79|2104.29|2117.4|2105.9|2115.76|2104.26|33
1735550480000|2024-12-30 09:21:20|2115.76|2104.26|2115|2103.5|2115.9|2104.4|2114.86|2103.36|31
1735550490000|2024-12-30 09:21:30|2114.98|2103.48|2115.23|2103.73|2115.3|2103.8|2114.62|2103.12|21
1735550500000|2024-12-30 09:21:40|2115.57|2104.07|2115.18|2103.68|2115.59|2104.09|2114.93|2103.43|22
1735550510000|2024-12-30 09:21:50|2115.05|2103.55|2114.85|2103.35|2115.16|2103.66|2114.3|2102.8|22
1735550520000|2024-12-30 09:22:00|2114.87|2103.37|2116.12|2104.62|2116.93|2105.43|2114.63|2103.13|24
1735550530000|2024-12-30 09:22:10|2116.01|2104.51|2114.74|2103.24|2116.02|2104.52|2114.67|2103.17|28
1735550540000|2024-12-30 09:22:20|2114.85|2103.35|2114.04|2102.54|2114.93|2103.43|2113.74|2102.24|30
1735550550000|2024-12-30 09:22:30|2113.8|2102.3|2114.11|2102.61|2114.11|2102.61|2113.27|2101.77|23
1735550560000|2024-12-30 09:22:40|2114.13|2102.63|2114.66|2103.16|2114.75|2103.25|2113.93|2102.43|23
1735550570000|2024-12-30 09:22:50|2114.67|2103.17|2114.01|2102.51|2114.76|2103.26|2114.01|2102.51|17
1735550580000|2024-12-30 09:23:00|2114.02|2102.52|2114.82|2103.32|2114.82|2103.32|2113.72|2102.22|30
1735550590000|2024-12-30 09:23:10|2114.87|2103.37|2115.81|2104.31|2115.81|2104.31|2114.63|2103.13|11
1735550600000|2024-12-30 09:23:20|2115.77|2104.27|2115.52|2104.02|2115.91|2104.41|2115.07|2103.57|33
1735550610000|2024-12-30 09:23:30|2115.75|2104.25|2115.62|2104.12|2115.88|2104.38|2115.01|2103.51|31
1735550620000|2024-12-30 09:23:40|2115.61|2104.11|2114.14|2102.64|2115.62|2104.12|2113.79|2102.29|25
1735550630000|2024-12-30 09:23:50|2114.58|2103.08|2114.34|2102.84|2114.93|2103.43|2114.09|2102.59|26
1735550640000|2024-12-30 09:24:00|2114.43|2102.93|2115.36|2103.86|2115.75|2104.25|2114.43|2102.93|20
1735550650000|2024-12-30 09:24:10|2115.39|2103.89|2114.94|2103.44|2115.39|2103.89|2114.38|2102.88|20
1735550660000|2024-12-30 09:24:20|2114.98|2103.48|2114.91|2103.41|2115.45|2103.95|2114.62|2103.12|21
1735550670000|2024-12-30 09:24:30|2114.94|2103.44|2113.9|2102.4|2114.94|2103.44|2113.82|2102.32|28
1735550680000|2024-12-30 09:24:40|2113.89|2102.39|2113.8|2102.3|2113.96|2102.46|2113.8|2102.3|9
1735550690000|2024-12-30 09:24:50|2113.85|2102.35|2114.03|2102.53|2114.13|2102.63|2113.85|2102.35|13
1735550700000|2024-12-30 09:25:00|2114.05|2102.55|2113.83|2102.33|2115.45|2103.95|2113.83|2102.33|30
1735550730000|2024-12-30 09:25:30|2113.79|2102.29|2112.31|2100.81|2113.79|2102.29|2111.88|2100.38|22
1735550740000|2024-12-30 09:25:40|2112.3|2100.8|2114.58|2103.08|2114.58|2103.08|2111.96|2100.46|29
1735550750000|2024-12-30 09:25:50|2114.64|2103.14|2114.63|2103.13|2114.98|2103.48|2113.96|2102.46|29
1735550760000|2024-12-30 09:26:00|2114.64|2103.14|2114.6|2103.1|2114.64|2103.14|2114.01|2102.51|28
1735550770000|2024-12-30 09:26:10|2114.58|2103.08|2113.08|2101.58|2114.58|2103.08|2113.08|2101.58|18
1735550780000|2024-12-30 09:26:20|2113.13|2101.63|2112.82|2101.32|2113.84|2102.34|2112.8|2101.3|20
1735550790000|2024-12-30 09:26:30|2112.83|2101.33|2112.62|2101.12|2112.86|2101.36|2112.4|2100.9|25
1735550800000|2024-12-30 09:26:40|2112.67|2101.17|2112.45|2100.95|2112.97|2101.47|2112.44|2100.94|20
1735550810000|2024-12-30 09:26:50|2112.47|2100.97|2112.98|2101.48|2112.98|2101.48|2111.99|2100.49|22
1735550820000|2024-12-30 09:27:00|2112.87|2101.37|2114.61|2103.11|2114.61|2103.11|2112.63|2101.13|24
1735550830000|2024-12-30 09:27:10|2114.85|2103.35|2117.12|2105.62|2117.4|2105.9|2114.85|2103.35|24
1735550840000|2024-12-30 09:27:20|2117.23|2105.73|2119.57|2108.07|2119.57|2108.07|2117.23|2105.73|22
1735550850000|2024-12-30 09:27:30|2119.82|2108.32|2121.67|2110.17|2121.81|2110.31|2119.82|2108.32|30
1735550860000|2024-12-30 09:27:40|2121.78|2110.28|2122.55|2111.05|2122.87|2111.37|2121.69|2110.19|27
1735550870000|2024-12-30 09:27:50|2122.58|2111.08|2123.02|2111.52|2123.34|2111.84|2122.45|2110.95|23
1735550880000|2024-12-30 09:28:00|2123.08|2111.58|2124.77|2113.27|2125.49|2113.99|2122.86|2111.36|26
1735550890000|2024-12-30 09:28:10|2124.56|2113.06|2124.61|2113.11|2124.91|2113.41|2124.15|2112.65|28
1735550900000|2024-12-30 09:28:20|2124.37|2112.87|2122.83|2111.33|2124.37|2112.87|2122.83|2111.33|17
1735550910000|2024-12-30 09:28:30|2122.94|2111.44|2122.67|2111.17|2122.94|2111.44|2122.6|2111.1|21
1735550920000|2024-12-30 09:28:40|2122.65|2111.15|2122.71|2111.21|2123.02|2111.52|2122.35|2110.85|27
1735550930000|2024-12-30 09:28:50|2122.53|2111.03|2122.47|2110.97|2122.65|2111.15|2121.65|2110.15|19
1735550940000|2024-12-30 09:29:00|2122.51|2111.01|2123.08|2111.58|2123.3|2111.8|2122.12|2110.62|23
1735550950000|2024-12-30 09:29:10|2123.04|2111.54|2121.22|2109.72|2123.08|2111.58|2121.02|2109.52|28
1735550960000|2024-12-30 09:29:20|2121.07|2109.57|2121.57|2110.07|2121.57|2110.07|2120.9|2109.4|22
1735550970000|2024-12-30 09:29:30|2121.91|2110.41|2122.19|2110.69|2122.64|2111.14|2121.74|2110.24|27
1735550980000|2024-12-30 09:29:40|2122.24|2110.74|2123.7|2112.2|2123.7|2112.2|2122.24|2110.74|21
1735550990000|2024-12-30 09:29:50|2123.8|2112.3|2122.58|2111.08|2123.8|2112.3|2122.35|2110.85|25
1735551000000|2024-12-30 09:30:00|2122.93|2111.43|2122.07|2110.57|2123|2111.5|2122.07|2110.57|27
1735551010000|2024-12-30 09:30:10|2122.1|2110.6|2121.8|2110.3|2122.11|2110.61|2120.71|2109.21|28
1735551020000|2024-12-30 09:30:20|2121.59|2110.09|2124.36|2112.86|2124.67|2113.17|2121.59|2110.09|21
1735551030000|2024-12-30 09:30:30|2124.25|2112.75|2123.86|2112.36|2124.26|2112.76|2122.86|2111.36|34
1735551040000|2024-12-30 09:30:40|2123.99|2112.49|2122.28|2110.78|2124.34|2112.84|2121.98|2110.48|23
1735551050000|2024-12-30 09:30:50|2122.32|2110.82|2120.66|2109.16|2122.43|2110.93|2120.37|2108.87|30
1735551060000|2024-12-30 09:31:00|2120.43|2108.93|2121.36|2109.86|2121.36|2109.86|2120.3|2108.8|23
1735551070000|2024-12-30 09:31:10|2121.39|2109.89|2120.63|2109.13|2121.95|2110.45|2120.63|2109.13|20
1735551080000|2024-12-30 09:31:20|2120.05|2108.55|2118.16|2106.66|2120.05|2108.55|2118.16|2106.66|23
1735551090000|2024-12-30 09:31:30|2118.37|2106.87|2119.03|2107.53|2119.6|2108.1|2118.16|2106.66|27
1735551100000|2024-12-30 09:31:40|2118.76|2107.26|2120.54|2109.04|2120.68|2109.18|2118.76|2107.26|28
1735551110000|2024-12-30 09:31:50|2120.47|2108.97|2119.54|2108.04|2120.69|2109.19|2119.46|2107.96|21
1735551120000|2024-12-30 09:32:00|2119.57|2108.07|2117.35|2105.85|2119.59|2108.09|2117.35|2105.85|26
1735551130000|2024-12-30 09:32:10|2117.28|2105.78|2117.82|2106.32|2118.13|2106.63|2117.17|2105.67|15
1735551140000|2024-12-30 09:32:20|2118.2|2106.7|2118.03|2106.53|2118.6|2107.1|2117.63|2106.13|23
1735551150000|2024-12-30 09:32:30|2117.72|2106.22|2118.66|2107.16|2118.66|2107.16|2117.34|2105.84|22
1735551160000|2024-12-30 09:32:40|2118.74|2107.24|2118.72|2107.22|2118.94|2107.44|2117.96|2106.46|30
1735551170000|2024-12-30 09:32:50|2118.71|2107.21|2119.85|2108.35|2119.93|2108.43|2118.31|2106.81|27
1735551180000|2024-12-30 09:33:00|2119.74|2108.24|2116.85|2105.35|2119.74|2108.24|2116.85|2105.35|23
1735551190000|2024-12-30 09:33:10|2116.89|2105.39|2116.09|2104.59|2116.89|2105.39|2115.6|2104.1|24
1735551200000|2024-12-30 09:33:20|2116.22|2104.72|2118.42|2106.92|2118.49|2106.99|2116.03|2104.53|23
1735551210000|2024-12-30 09:33:30|2118.43|2106.93|2119.13|2107.63|2119.59|2108.09|2118.43|2106.93|25
1735551220000|2024-12-30 09:33:40|2119.29|2107.79|2118.52|2107.02|2119.32|2107.82|2118.43|2106.93|17
1735551230000|2024-12-30 09:33:50|2118.61|2107.11|2119.13|2107.63|2119.76|2108.26|2118.61|2107.11|26
1735551240000|2024-12-30 09:34:00|2119.02|2107.52|2119.44|2107.94|2119.53|2108.03|2118.22|2106.72|25
1735551250000|2024-12-30 09:34:10|2119.46|2107.96|2120.03|2108.53|2120.36|2108.86|2119.17|2107.67|25
1735551260000|2024-12-30 09:34:20|2120.06|2108.56|2120.67|2109.17|2120.94|2109.44|2120.06|2108.56|17
1735551270000|2024-12-30 09:34:30|2120.98|2109.48|2122.5|2111|2122.5|2111|2120.78|2109.28|22
1735551280000|2024-12-30 09:34:40|2122.76|2111.26|2123.36|2111.86|2123.56|2112.06|2122.75|2111.25|24
1735551290000|2024-12-30 09:34:50|2123.4|2111.9|2122.62|2111.12|2123.4|2111.9|2122.54|2111.04|25
1735551300000|2024-12-30 09:35:00|2122.73|2111.23|2122.62|2111.12|2122.73|2111.23|2121.46|2109.96|23
1735551310000|2024-12-30 09:35:10|2122.67|2111.17|2121.2|2109.7|2122.75|2111.25|2120.58|2109.08|32
1735551320000|2024-12-30 09:35:20|2121.52|2110.02|2123.94|2112.44|2124.05|2112.55|2121.42|2109.92|28
1735551330000|2024-12-30 09:35:30|2123.66|2112.16|2125.45|2113.95|2125.45|2113.95|2123.62|2112.12|26
1735551340000|2024-12-30 09:35:40|2125.43|2113.93|2125.4|2113.9|2126.05|2114.55|2124.96|2113.46|27
1735551350000|2024-12-30 09:35:50|2125.33|2113.83|2123.09|2111.59|2125.33|2113.83|2123.09|2111.59|26
1735551360000|2024-12-30 09:36:00|2123.11|2111.61|2124.79|2113.29|2124.79|2113.29|2122.18|2110.68|27
1735551370000|2024-12-30 09:36:10|2124.38|2112.88|2125.9|2114.4|2126.43|2114.93|2124.38|2112.88|26
1735551380000|2024-12-30 09:36:20|2126.06|2114.56|2128.14|2116.64|2128.14|2116.64|2126.06|2114.56|28
1735551390000|2024-12-30 09:36:30|2128.13|2116.63|2130.57|2119.07|2130.64|2119.14|2127.98|2116.48|18
1735551400000|2024-12-30 09:36:40|2130.07|2118.57|2129.38|2117.88|2130.09|2118.59|2128.16|2116.66|21
1735551410000|2024-12-30 09:36:50|2129.42|2117.92|2130.61|2119.11|2130.71|2119.21|2129.22|2117.72|33
1735551420000|2024-12-30 09:37:00|2130.81|2119.31|2130.75|2119.25|2131.47|2119.97|2130.39|2118.89|20
1735551430000|2024-12-30 09:37:10|2130.86|2119.36|2131.99|2120.49|2132.32|2120.82|2130.86|2119.36|32
1735551440000|2024-12-30 09:37:20|2132.51|2121.01|2131.82|2120.32|2132.84|2121.34|2131.75|2120.25|21
1735551450000|2024-12-30 09:37:30|2131.81|2120.31|2131.75|2120.25|2131.81|2120.31|2131.75|2120.25|2
1735551460000|2024-12-30 09:37:40|2131.82|2120.32|2131.75|2120.25|2131.82|2120.32|2131.75|2120.25|6
1735551470000|2024-12-30 09:37:50|2131.01|2119.51|2130.37|2118.87|2131.01|2119.51|2130.37|2118.87|3
1735551480000|2024-12-30 09:38:00|2130.34|2118.84|2130.86|2119.36|2131.03|2119.53|2129.43|2117.93|28
1735551490000|2024-12-30 09:38:10|2130.9|2119.4|2130.83|2119.33|2131.33|2119.83|2130.57|2119.07|31
1735551500000|2024-12-30 09:38:20|2130.93|2119.43|2131.25|2119.75|2131.48|2119.98|2130.45|2118.95|34
1735551510000|2024-12-30 09:38:30|2131.48|2119.98|2131.61|2120.11|2132.24|2120.74|2131.34|2119.84|32
1735551520000|2024-12-30 09:38:40|2131.71|2120.21|2131.9|2120.4|2132.63|2121.13|2131.58|2120.08|25
1735551530000|2024-12-30 09:38:50|2131.85|2120.35|2132.28|2120.78|2132.43|2120.93|2131.7|2120.2|30
1735551540000|2024-12-30 09:39:00|2132.19|2120.69|2131.81|2120.31|2132.5|2121|2131.15|2119.65|33
1735551550000|2024-12-30 09:39:10|2131.42|2119.92|2132.19|2120.69|2132.19|2120.69|2131.31|2119.81|24
1735551560000|2024-12-30 09:39:20|2132.29|2120.79|2131.48|2119.98|2132.35|2120.85|2130.55|2119.05|32
1735551570000|2024-12-30 09:39:30|2131.49|2119.99|2132.34|2120.84|2132.35|2120.85|2131.48|2119.98|21
1735551580000|2024-12-30 09:39:40|2132.41|2120.91|2132.2|2120.7|2132.55|2121.05|2131.83|2120.33|24
1735551590000|2024-12-30 09:39:50|2132.4|2120.9|2131.95|2120.45|2132.44|2120.94|2131.95|2120.45|22
1735551600000|2024-12-30 09:40:00|2131.94|2120.44|2132.05|2120.55|2132.32|2120.82|2131.72|2120.22|30
1735551610000|2024-12-30 09:40:10|2132.07|2120.57|2130.01|2118.51|2132.13|2120.63|2129.95|2118.45|29
1735551620000|2024-12-30 09:40:20|2130.12|2118.62|2129.59|2118.09|2130.41|2118.91|2129.59|2118.09|22
1735551630000|2024-12-30 09:40:30|2129.8|2118.3|2130.61|2119.11|2131.38|2119.88|2129.78|2118.28|27
1735551640000|2024-12-30 09:40:40|2130.42|2118.92|2130.57|2119.07|2130.62|2119.12|2130.03|2118.53|23
1735551650000|2024-12-30 09:40:50|2130.75|2119.25|2129.3|2117.8|2131.28|2119.78|2129.3|2117.8|32
1735551660000|2024-12-30 09:41:00|2129.36|2117.86|2128.39|2116.89|2129.75|2118.25|2128.39|2116.89|28
1735551670000|2024-12-30 09:41:10|2128.36|2116.86|2127.93|2116.43|2128.45|2116.95|2126.82|2115.32|32
1735551680000|2024-12-30 09:41:20|2127.99|2116.49|2128.19|2116.69|2128.53|2117.03|2127.82|2116.32|25
1735551690000|2024-12-30 09:41:30|2128.24|2116.74|2128.61|2117.11|2129.06|2117.56|2128.24|2116.74|32
1735551700000|2024-12-30 09:41:40|2128.67|2117.17|2130.45|2118.95|2130.56|2119.06|2128.65|2117.15|31
1735551710000|2024-12-30 09:41:50|2130.12|2118.62|2131.35|2119.85|2131.62|2120.12|2130.12|2118.62|31
1735551720000|2024-12-30 09:42:00|2131.51|2120.01|2132.19|2120.69|2132.33|2120.83|2130.93|2119.43|33
1735551730000|2024-12-30 09:42:10|2132.15|2120.65|2133.61|2122.11|2133.7|2122.2|2132.15|2120.65|34
1735551740000|2024-12-30 09:42:20|2133.56|2122.06|2134.06|2122.56|2134.06|2122.56|2133.12|2121.62|36
1735551750000|2024-12-30 09:42:30|2133.98|2122.48|2134.57|2123.07|2134.92|2123.42|2133.98|2122.48|34
1735551760000|2024-12-30 09:42:40|2134.61|2123.11|2135.37|2123.87|2135.45|2123.95|2134.61|2123.11|11
1735551770000|2024-12-30 09:42:50|2135.17|2123.67|2135.12|2123.62|2135.37|2123.87|2134.65|2123.15|30
1735551780000|2024-12-30 09:43:00|2135.11|2123.61|2134.76|2123.26|2135.27|2123.77|2134.76|2123.26|20
1735551790000|2024-12-30 09:43:10|2134.81|2123.31|2134.44|2122.94|2135.01|2123.51|2134.11|2122.61|32
1735551800000|2024-12-30 09:43:20|2134.5|2123|2132.42|2120.92|2134.5|2123|2132.42|2120.92|31
1735551810000|2024-12-30 09:43:30|2132.15|2120.65|2131.72|2120.22|2132.24|2120.74|2131.42|2119.92|34
1735551820000|2024-12-30 09:43:40|2131.77|2120.27|2131|2119.5|2131.77|2120.27|2130.77|2119.27|31
1735551830000|2024-12-30 09:43:50|2130.65|2119.15|2130.92|2119.42|2130.95|2119.45|2130.07|2118.57|27
1735551840000|2024-12-30 09:44:00|2131.03|2119.53|2130.24|2118.74|2131.03|2119.53|2129.98|2118.48|30
1735551850000|2024-12-30 09:44:10|2130.19|2118.69|2129.97|2118.47|2130.19|2118.69|2129.02|2117.52|27
1735551860000|2024-12-30 09:44:20|2129.96|2118.46|2130.58|2119.08|2130.95|2119.45|2129.59|2118.09|26
1735551870000|2024-12-30 09:44:30|2130.5|2119|2130.53|2119.03|2130.63|2119.13|2130.12|2118.62|30
1735551880000|2024-12-30 09:44:40|2130.67|2119.17|2130.19|2118.69|2130.96|2119.46|2130.17|2118.67|26
1735551890000|2024-12-30 09:44:50|2130.24|2118.74|2132.06|2120.56|2132.11|2120.61|2129.78|2118.28|36
1735551900000|2024-12-30 09:45:00|2132.11|2120.61|2134.31|2122.81|2134.46|2122.96|2132.11|2120.61|31
1735551910000|2024-12-30 09:45:10|2134.36|2122.86|2135.42|2123.92|2135.45|2123.95|2134.31|2122.81|33
1735551920000|2024-12-30 09:45:20|2135.43|2123.93|2134.83|2123.33|2135.45|2123.95|2133.42|2121.92|28
1735551930000|2024-12-30 09:45:30|2134.75|2123.25|2133.96|2122.46|2135.27|2123.77|2133.96|2122.46|27
1735551940000|2024-12-30 09:45:40|2134.18|2122.68|2133.8|2122.3|2134.24|2122.74|2133.56|2122.06|16
1735551950000|2024-12-30 09:45:50|2133.91|2122.41|2133.46|2121.96|2134.08|2122.58|2133.06|2121.56|14
1735551960000|2024-12-30 09:46:00|2133.57|2122.07|2132.86|2121.36|2134.53|2123.03|2132.86|2121.36|31
1735551970000|2024-12-30 09:46:10|2132.97|2121.47|2132.29|2120.79|2132.99|2121.49|2132.2|2120.7|27
1735551980000|2024-12-30 09:46:20|2132.44|2120.94|2131.82|2120.32|2132.47|2120.97|2131.29|2119.79|31
1735551990000|2024-12-30 09:46:30|2131.76|2120.26|2132.26|2120.76|2132.39|2120.89|2131.45|2119.95|20
1735552000000|2024-12-30 09:46:40|2132.21|2120.71|2131.12|2119.62|2132.25|2120.75|2131.12|2119.62|19
1735552010000|2024-12-30 09:46:50|2130.86|2119.36|2129.77|2118.27|2131.48|2119.98|2129.37|2117.87|33
1735552020000|2024-12-30 09:47:00|2129.82|2118.32|2130.08|2118.58|2130.3|2118.8|2129.45|2117.95|30
1735552030000|2024-12-30 09:47:10|2130.13|2118.63|2129.77|2118.27|2131.71|2120.21|2129.31|2117.81|32
1735552040000|2024-12-30 09:47:20|2129.81|2118.31|2131.93|2120.43|2132.18|2120.68|2129.81|2118.31|28
1735552050000|2024-12-30 09:47:30|2131.78|2120.28|2132.67|2121.17|2132.74|2121.24|2131.78|2120.28|22
1735552060000|2024-12-30 09:47:40|2132.56|2121.06|2132.52|2121.02|2132.66|2121.16|2131.84|2120.34|25
1735552070000|2024-12-30 09:47:50|2132.84|2121.34|2130.61|2119.11|2132.84|2121.34|2130.61|2119.11|32
1735552080000|2024-12-30 09:48:00|2130.65|2119.15|2129.73|2118.23|2131.12|2119.62|2129.53|2118.03|29
1735552090000|2024-12-30 09:48:10|2129.74|2118.24|2128.16|2116.66|2129.78|2118.28|2127.74|2116.24|34
1735552100000|2024-12-30 09:48:20|2127.95|2116.45|2128.51|2117.01|2128.95|2117.45|2127.95|2116.45|31
1735552110000|2024-12-30 09:48:30|2128.64|2117.14|2129.77|2118.27|2129.86|2118.36|2128.6|2117.1|25
1735552120000|2024-12-30 09:48:40|2129.81|2118.31|2129.33|2117.83|2130.48|2118.98|2129.33|2117.83|28
1735552130000|2024-12-30 09:48:50|2129.39|2117.89|2129.2|2117.7|2129.39|2117.89|2128.82|2117.32|28
1735552140000|2024-12-30 09:49:00|2129.29|2117.79|2131.44|2119.94|2131.49|2119.99|2129.09|2117.59|29
1735552150000|2024-12-30 09:49:10|2131.52|2120.02|2131.2|2119.7|2131.99|2120.49|2130.65|2119.15|32
1735552160000|2024-12-30 09:49:20|2131.19|2119.69|2131.02|2119.52|2131.57|2120.07|2130.88|2119.38|26
1735552170000|2024-12-30 09:49:30|2131.14|2119.64|2130.67|2119.17|2131.45|2119.95|2130.47|2118.97|27
1735552180000|2024-12-30 09:49:40|2130.68|2119.18|2129.26|2117.76|2131.12|2119.62|2129.26|2117.76|27
1735552190000|2024-12-30 09:49:50|2129.31|2117.81|2129.6|2118.1|2129.85|2118.35|2129.26|2117.76|29
1735552200000|2024-12-30 09:50:00|2129.2|2117.7|2129.29|2117.79|2129.69|2118.19|2128.53|2117.03|28
1735552210000|2024-12-30 09:50:10|2129.47|2117.97|2129.57|2118.07|2130.36|2118.86|2129.04|2117.54|31
1735552220000|2024-12-30 09:50:20|2129.52|2118.02|2128.81|2117.31|2129.81|2118.31|2128.47|2116.97|32
1735552230000|2024-12-30 09:50:30|2129.14|2117.64|2128.7|2117.2|2129.14|2117.64|2128.12|2116.62|29
1735552240000|2024-12-30 09:50:40|2128.59|2117.09|2128.87|2117.37|2129.09|2117.59|2128.23|2116.73|33
1735552250000|2024-12-30 09:50:50|2129.06|2117.56|2129.13|2117.63|2129.41|2117.91|2128.98|2117.48|17
1735552260000|2024-12-30 09:51:00|2129.1|2117.6|2128.15|2116.65|2129.1|2117.6|2128.15|2116.65|26
1735552270000|2024-12-30 09:51:10|2128.29|2116.79|2128.15|2116.65|2129.76|2118.26|2128.07|2116.57|29
1735552280000|2024-12-30 09:51:20|2128.18|2116.68|2128.12|2116.62|2128.5|2117|2127.47|2115.97|24
1735552290000|2024-12-30 09:51:30|2128.23|2116.73|2127.44|2115.94|2128.45|2116.95|2127.26|2115.76|31
1735552300000|2024-12-30 09:51:40|2127.77|2116.27|2127.75|2116.25|2128.5|2117|2127.37|2115.87|28
1735552310000|2024-12-30 09:51:50|2127.97|2116.47|2127.33|2115.83|2128.06|2116.56|2127.02|2115.52|28
1735552320000|2024-12-30 09:52:00|2127.44|2115.94|2127.88|2116.38|2128.32|2116.82|2127.17|2115.67|25
1735552330000|2024-12-30 09:52:10|2128.1|2116.6|2126.8|2115.3|2128.17|2116.67|2126.62|2115.12|26
1735552340000|2024-12-30 09:52:20|2126.86|2115.36|2128.79|2117.29|2128.79|2117.29|2126.8|2115.3|28
1735552350000|2024-12-30 09:52:30|2128.78|2117.28|2128.03|2116.53|2128.78|2117.28|2128.03|2116.53|30
1735552360000|2024-12-30 09:52:40|2128.07|2116.57|2128.63|2117.13|2128.64|2117.14|2128.07|2116.57|28
1735552370000|2024-12-30 09:52:50|2128.49|2116.99|2128.69|2117.19|2128.69|2117.19|2128.43|2116.93|18
1735552380000|2024-12-30 09:53:00|2128.79|2117.29|2127.48|2115.98|2129.35|2117.85|2127.39|2115.89|31
1735552390000|2024-12-30 09:53:10|2127.35|2115.85|2128.4|2116.9|2128.41|2116.91|2127.35|2115.85|24
1735552400000|2024-12-30 09:53:20|2128.39|2116.89|2129.07|2117.57|2129.32|2117.82|2128.33|2116.83|33
1735552410000|2024-12-30 09:53:30|2129.01|2117.51|2129.42|2117.92|2129.43|2117.93|2128.88|2117.38|21
1735552420000|2024-12-30 09:53:40|2129.38|2117.88|2128.41|2116.91|2129.43|2117.93|2128.25|2116.75|22
1735552430000|2024-12-30 09:53:50|2128.44|2116.94|2128.38|2116.88|2128.44|2116.94|2128.27|2116.77|33
1735552440000|2024-12-30 09:54:00|2128.93|2117.43|2129.07|2117.57|2129.41|2117.91|2128.45|2116.95|33
1735552450000|2024-12-30 09:54:10|2128.99|2117.49|2128.11|2116.61|2129.87|2118.37|2127.8|2116.3|31
1735552460000|2024-12-30 09:54:20|2128.41|2116.91|2128.7|2117.2|2129|2117.5|2128.36|2116.86|26
1735552470000|2024-12-30 09:54:30|2128.18|2116.68|2126.52|2115.02|2128.44|2116.94|2126.04|2114.54|35
1735552480000|2024-12-30 09:54:40|2126.68|2115.18|2126.27|2114.77|2126.68|2115.18|2125.89|2114.39|29
1735552490000|2024-12-30 09:54:50|2126.38|2114.88|2126.48|2114.98|2126.59|2115.09|2126.16|2114.66|22
1735552500000|2024-12-30 09:55:00|2126.54|2115.04|2126.61|2115.11|2127.09|2115.59|2126.42|2114.92|28
1735552510000|2024-12-30 09:55:10|2126.5|2115|2127.01|2115.51|2127.3|2115.8|2126.5|2115|15
1735552520000|2024-12-30 09:55:20|2127.02|2115.52|2128.57|2117.07|2128.73|2117.23|2127.01|2115.51|33
1735552530000|2024-12-30 09:55:30|2128.48|2116.98|2128.58|2117.08|2128.73|2117.23|2128.06|2116.56|19
1735552540000|2024-12-30 09:55:40|2128.61|2117.11|2128.61|2117.11|2128.72|2117.22|2128.39|2116.89|22
1735552550000|2024-12-30 09:55:50|2128.56|2117.06|2129.31|2117.81|2129.31|2117.81|2128.47|2116.97|23
1735552560000|2024-12-30 09:56:00|2129.21|2117.71|2129.79|2118.29|2130.17|2118.67|2128.98|2117.48|29
1735552570000|2024-12-30 09:56:10|2129.9|2118.4|2130.02|2118.52|2130.02|2118.52|2129.59|2118.09|24
1735552580000|2024-12-30 09:56:20|2130.03|2118.53|2130.19|2118.69|2130.44|2118.94|2129.53|2118.03|25
1735552590000|2024-12-30 09:56:30|2130.24|2118.74|2129.22|2117.72|2130.38|2118.88|2128.46|2116.96|24
1735552600000|2024-12-30 09:56:40|2128.97|2117.47|2128.7|2117.2|2128.98|2117.48|2128.49|2116.99|32
1735552610000|2024-12-30 09:56:50|2128.61|2117.11|2128.62|2117.12|2128.73|2117.23|2128.49|2116.99|24
1735552620000|2024-12-30 09:57:00|2128.45|2116.95|2129.63|2118.13|2129.76|2118.26|2128.33|2116.83|30
1735552630000|2024-12-30 09:57:10|2129.57|2118.07|2129.28|2117.78|2129.66|2118.16|2129.28|2117.78|21
1735552640000|2024-12-30 09:57:20|2129.08|2117.58|2128.63|2117.13|2129.43|2117.93|2128.43|2116.93|24
1735552650000|2024-12-30 09:57:30|2128.48|2116.98|2128.03|2116.53|2128.62|2117.12|2127.74|2116.24|29
1735552660000|2024-12-30 09:57:40|2127.98|2116.48|2126.09|2114.59|2127.98|2116.48|2126.04|2114.54|18
1735552670000|2024-12-30 09:57:50|2126.04|2114.54|2125.9|2114.4|2126.15|2114.65|2125.82|2114.32|22
1735552680000|2024-12-30 09:58:00|2125.91|2114.41|2124.9|2113.4|2125.91|2114.41|2124.9|2113.4|23
1735552690000|2024-12-30 09:58:10|2125.01|2113.51|2124.95|2113.45|2125.97|2114.47|2124.81|2113.31|29
1735552700000|2024-12-30 09:58:20|2124.92|2113.42|2125.34|2113.84|2125.59|2114.09|2124.86|2113.36|26
1735552710000|2024-12-30 09:58:30|2125.27|2113.77|2126.06|2114.56|2126.19|2114.69|2125.27|2113.77|25
1735552720000|2024-12-30 09:58:40|2126.23|2114.73|2126.62|2115.12|2126.86|2115.36|2126.23|2114.73|21
1735552730000|2024-12-30 09:58:50|2126.67|2115.17|2126.42|2114.92|2126.85|2115.35|2126.42|2114.92|33
1735552740000|2024-12-30 09:59:00|2126.47|2114.97|2127.12|2115.62|2127.72|2116.22|2126.47|2114.97|29
1735552750000|2024-12-30 09:59:10|2127.14|2115.64|2127.81|2116.31|2127.82|2116.32|2127.12|2115.62|27
1735552760000|2024-12-30 09:59:20|2127.8|2116.3|2127.33|2115.83|2127.81|2116.31|2127.1|2115.6|24
1735552770000|2024-12-30 09:59:30|2127.29|2115.79|2127.42|2115.92|2127.89|2116.39|2127.24|2115.74|30
1735552780000|2024-12-30 09:59:40|2127.45|2115.95|2127.41|2115.91|2127.45|2115.95|2127.06|2115.56|26
1735552790000|2024-12-30 09:59:50|2127.45|2115.95|2127.42|2115.92|2127.55|2116.05|2126.77|2115.27|24
1735552800000|2024-12-30 10:00:00|2127.71|2116.21|2127.97|2116.47|2128.42|2116.92|2127.63|2116.13|30
1735552810000|2024-12-30 10:00:10|2128.13|2116.63|2127.09|2115.59|2128.19|2116.69|2127.09|2115.59|28
1735552820000|2024-12-30 10:00:20|2127.13|2115.63|2128.11|2116.61|2128.43|2116.93|2126.62|2115.12|28
1735552830000|2024-12-30 10:00:30|2128.31|2116.81|2129.46|2117.96|2129.53|2118.03|2128.19|2116.69|29
1735552840000|2024-12-30 10:00:40|2129.48|2117.98|2131.43|2119.93|2131.69|2120.19|2129.48|2117.98|31
1735552850000|2024-12-30 10:00:50|2131.44|2119.94|2129.94|2118.44|2131.59|2120.09|2129.94|2118.44|36
1735552860000|2024-12-30 10:01:00|2129.71|2118.21|2130.42|2118.92|2130.46|2118.96|2129.53|2118.03|29
1735552870000|2024-12-30 10:01:10|2130.6|2119.1|2129.42|2117.92|2131.17|2119.67|2129.33|2117.83|22
1735552880000|2024-12-30 10:01:20|2129.41|2117.91|2127.93|2116.43|2129.68|2118.18|2127.69|2116.19|31
1735552890000|2024-12-30 10:01:30|2127.61|2116.11|2126.68|2115.18|2128.03|2116.53|2126.48|2114.98|34
1735552900000|2024-12-30 10:01:40|2126.67|2115.17|2126.8|2115.3|2126.87|2115.37|2126.43|2114.93|23
1735552910000|2024-12-30 10:01:50|2127.71|2116.21|2126.71|2115.21|2127.71|2116.21|2126.61|2115.11|28
1735552920000|2024-12-30 10:02:00|2126.77|2115.27|2126.69|2115.19|2127.83|2116.33|2126.57|2115.07|29
1735552930000|2024-12-30 10:02:10|2126.68|2115.18|2126.66|2115.16|2127.11|2115.61|2126.53|2115.03|29
1735552940000|2024-12-30 10:02:20|2126.68|2115.18|2127.3|2115.8|2127.3|2115.8|2126.62|2115.12|22
1735552950000|2024-12-30 10:02:30|2127.23|2115.73|2128.86|2117.36|2129.15|2117.65|2127.23|2115.73|24
1735552960000|2024-12-30 10:02:40|2128.99|2117.49|2127.8|2116.3|2129.39|2117.89|2127.65|2116.15|29
1735552970000|2024-12-30 10:02:50|2127.38|2115.88|2126.91|2115.41|2127.54|2116.04|2126.67|2115.17|24
1735552980000|2024-12-30 10:03:00|2127.01|2115.51|2128.67|2117.17|2128.67|2117.17|2127.01|2115.51|37
1735552990000|2024-12-30 10:03:10|2128.72|2117.22|2129.28|2117.78|2130.27|2118.77|2128.72|2117.22|27
1735553000000|2024-12-30 10:03:20|2129.33|2117.83|2127.76|2116.26|2129.44|2117.94|2127.76|2116.26|23
1735553010000|2024-12-30 10:03:30|2127.87|2116.37|2128.15|2116.65|2128.72|2117.22|2127.56|2116.06|21
1735553020000|2024-12-30 10:03:40|2128.11|2116.61|2128.2|2116.7|2128.21|2116.71|2128.11|2116.61|16
1735553030000|2024-12-30 10:03:50|2128.21|2116.71|2127.5|2116|2128.21|2116.71|2127.45|2115.95|21
1735553040000|2024-12-30 10:04:00|2127.55|2116.05|2127.85|2116.35|2127.88|2116.38|2127.5|2116|10
1735553050000|2024-12-30 10:04:10|2127.84|2116.34|2127.8|2116.3|2127.84|2116.34|2127.79|2116.29|4
1735553060000|2024-12-30 10:04:20|2127.79|2116.29|2127.46|2115.96|2127.79|2116.29|2126.69|2115.19|24
1735553070000|2024-12-30 10:04:30|2127.47|2115.97|2126.49|2114.99|2127.53|2116.03|2126.49|2114.99|24
1735553080000|2024-12-30 10:04:40|2126.38|2114.88|2127.54|2116.04|2127.71|2116.21|2126.38|2114.88|24
1735553090000|2024-12-30 10:04:50|2127.43|2115.93|2128.2|2116.7|2128.29|2116.79|2127.43|2115.93|26
1735553100000|2024-12-30 10:05:00|2128.25|2116.75|2128.41|2116.91|2128.81|2117.31|2128.18|2116.68|27
1735553110000|2024-12-30 10:05:10|2128.43|2116.93|2128.03|2116.53|2128.82|2117.32|2128.03|2116.53|18
1735553120000|2024-12-30 10:05:20|2128.14|2116.64|2129.69|2118.19|2129.69|2118.19|2128.14|2116.64|29
1735553130000|2024-12-30 10:05:30|2129.87|2118.37|2132.08|2120.58|2132.08|2120.58|2129.87|2118.37|17
1735553140000|2024-12-30 10:05:40|2132.25|2120.75|2133.55|2122.05|2133.55|2122.05|2132.25|2120.75|29
1735553150000|2024-12-30 10:05:50|2133.64|2122.14|2134.4|2122.9|2134.4|2122.9|2133.56|2122.06|30
1735553160000|2024-12-30 10:06:00|2134.29|2122.79|2133.25|2121.75|2134.36|2122.86|2132.61|2121.11|34
1735553170000|2024-12-30 10:06:10|2133.18|2121.68|2132.6|2121.1|2133.66|2122.16|2132.17|2120.67|21
1735553180000|2024-12-30 10:06:20|2132.64|2121.14|2132.62|2121.12|2132.71|2121.21|2132.29|2120.79|28
1735553190000|2024-12-30 10:06:30|2132.65|2121.15|2132.73|2121.23|2132.73|2121.23|2132.2|2120.7|26
1735553200000|2024-12-30 10:06:40|2133.37|2121.87|2132.6|2121.1|2133.61|2122.11|2132.55|2121.05|31
1735553210000|2024-12-30 10:06:50|2132.65|2121.15|2130.77|2119.27|2132.65|2121.15|2130.71|2119.21|31
1735553220000|2024-12-30 10:07:00|2130.82|2119.32|2128.2|2116.7|2130.86|2119.36|2127.69|2116.19|33
1735553230000|2024-12-30 10:07:10|2128.06|2116.56|2129.09|2117.59|2129.81|2118.31|2128.06|2116.56|33
1735553240000|2024-12-30 10:07:20|2129.23|2117.73|2130.58|2119.08|2130.58|2119.08|2129.03|2117.53|34
1735553250000|2024-12-30 10:07:30|2130.52|2119.02|2130.56|2119.06|2130.9|2119.4|2130.49|2118.99|32
1735553260000|2024-12-30 10:07:40|2130.66|2119.16|2131.25|2119.75|2131.77|2120.27|2130.66|2119.16|23
1735553270000|2024-12-30 10:07:50|2131.06|2119.56|2130.14|2118.64|2131.1|2119.6|2130.07|2118.57|26
1735553280000|2024-12-30 10:08:00|2129.91|2118.41|2133.06|2121.56|2133.06|2121.56|2129.49|2117.99|36
1735553290000|2024-12-30 10:08:10|2133.04|2121.54|2133.73|2122.23|2133.96|2122.46|2132.8|2121.3|29
1735553300000|2024-12-30 10:08:20|2133.68|2122.18|2134.06|2122.56|2134.06|2122.56|2133.3|2121.8|31
1735553310000|2024-12-30 10:08:30|2134.19|2122.69|2133.06|2121.56|2134.48|2122.98|2132.97|2121.47|33
1735553320000|2024-12-30 10:08:40|2133.48|2121.98|2132.15|2120.65|2133.55|2122.05|2132.14|2120.64|34
1735553330000|2024-12-30 10:08:50|2132.14|2120.64|2132.28|2120.78|2132.65|2121.15|2131.42|2119.92|27
1735553340000|2024-12-30 10:09:00|2132.2|2120.7|2130.94|2119.44|2132.51|2121.01|2130.55|2119.05|28
1735553350000|2024-12-30 10:09:10|2130.93|2119.43|2128.64|2117.14|2131.43|2119.93|2128.53|2117.03|27
1735553360000|2024-12-30 10:09:20|2128.74|2117.24|2129.34|2117.84|2129.53|2118.03|2128.64|2117.14|27
1735553370000|2024-12-30 10:09:30|2129.36|2117.86|2130.62|2119.12|2131.08|2119.58|2129.36|2117.86|30
1735553380000|2024-12-30 10:09:40|2130.54|2119.04|2131.48|2119.98|2131.59|2120.09|2129.78|2118.28|29
1735553390000|2024-12-30 10:09:50|2131.54|2120.04|2131.76|2120.26|2131.93|2120.43|2131.54|2120.04|17
1735553400000|2024-12-30 10:10:00|2131.84|2120.34|2133.99|2122.49|2133.99|2122.49|2131.84|2120.34|33
1735553410000|2024-12-30 10:10:10|2134.09|2122.59|2131.85|2120.35|2134.09|2122.59|2131.15|2119.65|34
1735553420000|2024-12-30 10:10:20|2132.3|2120.8|2133.38|2121.88|2133.42|2121.92|2132.3|2120.8|28
1735553430000|2024-12-30 10:10:30|2133.44|2121.94|2133.98|2122.48|2134.32|2122.82|2132.94|2121.44|30
1735553440000|2024-12-30 10:10:40|2134.28|2122.78|2134.93|2123.43|2135.26|2123.76|2133.5|2122|37
1735553450000|2024-12-30 10:10:50|2134.47|2122.97|2134.36|2122.86|2134.96|2123.46|2133.74|2122.24|33
1735553460000|2024-12-30 10:11:00|2134.5|2123|2133.98|2122.48|2134.5|2123|2133.98|2122.48|21
1735553470000|2024-12-30 10:11:10|2134.09|2122.59|2134.97|2123.47|2134.97|2123.47|2133.98|2122.48|12
1735553480000|2024-12-30 10:11:20|2135.18|2123.68|2135.36|2123.86|2135.45|2123.95|2134.96|2123.46|26
1735553490000|2024-12-30 10:11:30|2135.31|2123.81|2135.45|2123.95|2135.45|2123.95|2135.08|2123.58|20
1735553510000|2024-12-30 10:11:50|2135.34|2123.84|2134.8|2123.3|2135.35|2123.85|2134.6|2123.1|13
1735553520000|2024-12-30 10:12:00|2134.79|2123.29|2136.41|2124.91|2136.51|2125.01|2134.79|2123.29|29
1735553530000|2024-12-30 10:12:10|2136.4|2124.9|2135.34|2123.84|2136.71|2125.21|2134.82|2123.32|33
1735553540000|2024-12-30 10:12:20|2135.24|2123.74|2137.32|2125.82|2137.52|2126.02|2135.24|2123.74|28
1735553550000|2024-12-30 10:12:30|2137.35|2125.85|2139.48|2127.98|2139.48|2127.98|2137.35|2125.85|4
1735553560000|2024-12-30 10:12:40|2139.43|2127.93|2140.91|2129.41|2141.46|2129.96|2139.43|2127.93|37
1735553570000|2024-12-30 10:12:50|2140.97|2129.47|2140.61|2129.11|2141.14|2129.64|2139.69|2128.19|33
1735553580000|2024-12-30 10:13:00|2140.42|2128.92|2139.97|2128.47|2140.68|2129.18|2139.11|2127.61|32
1735553590000|2024-12-30 10:13:10|2140.01|2128.51|2140.17|2128.67|2140.49|2128.99|2139.8|2128.3|34
1735553600000|2024-12-30 10:13:20|2140.38|2128.88|2139.74|2128.24|2140.38|2128.88|2138.92|2127.42|26
1735553610000|2024-12-30 10:13:30|2139.79|2128.29|2139.9|2128.4|2140.06|2128.56|2139.2|2127.7|30
1735553620000|2024-12-30 10:13:40|2139.95|2128.45|2138.45|2126.95|2140.01|2128.51|2138.45|2126.95|22
1735553630000|2024-12-30 10:13:50|2138.2|2126.7|2138.72|2127.22|2138.87|2127.37|2138.01|2126.51|30
1735553640000|2024-12-30 10:14:00|2138.77|2127.27|2137.26|2125.76|2138.84|2127.34|2137.01|2125.51|32
1735553650000|2024-12-30 10:14:10|2137.37|2125.87|2138.07|2126.57|2138.34|2126.84|2137.37|2125.87|27
1735553660000|2024-12-30 10:14:20|2138.03|2126.53|2138.74|2127.24|2138.85|2127.35|2137.94|2126.44|16
1735553670000|2024-12-30 10:14:30|2138.79|2127.29|2138.5|2127|2139.05|2127.55|2138.25|2126.75|27
1735553680000|2024-12-30 10:14:40|2138.54|2127.04|2138.74|2127.24|2139.06|2127.56|2138.37|2126.87|26
1735553690000|2024-12-30 10:14:50|2138.8|2127.3|2139.26|2127.76|2139.36|2127.86|2138.69|2127.19|24
1735553700000|2024-12-30 10:15:00|2139.35|2127.85|2138.53|2127.03|2140|2128.5|2138.43|2126.93|33
1735553710000|2024-12-30 10:15:10|2138.31|2126.81|2135.22|2123.72|2138.42|2126.92|2134.85|2123.35|34
1735553720000|2024-12-30 10:15:20|2135.24|2123.74|2135.21|2123.71|2135.87|2124.37|2134.98|2123.48|27
1735553730000|2024-12-30 10:15:30|2135.27|2123.77|2134.05|2122.55|2135.31|2123.81|2134.04|2122.54|24
1735553740000|2024-12-30 10:15:40|2133.98|2122.48|2133.98|2122.48|2133.98|2122.48|2133.98|2122.48|1
1735553750000|2024-12-30 10:15:50|2133.12|2121.62|2130.95|2119.45|2133.12|2121.62|2130.9|2119.4|19
1735553760000|2024-12-30 10:16:00|2131.1|2119.6|2132.39|2120.89|2133.08|2121.58|2131.1|2119.6|35
1735553770000|2024-12-30 10:16:10|2132.73|2121.23|2132.67|2121.17|2133.38|2121.88|2132.38|2120.88|27
1735553780000|2024-12-30 10:16:20|2132.57|2121.07|2133.05|2121.55|2133.21|2121.71|2132.13|2120.63|34
1735553790000|2024-12-30 10:16:30|2133.1|2121.6|2132.38|2120.88|2133.28|2121.78|2132.27|2120.77|29
1735553800000|2024-12-30 10:16:40|2132.54|2121.04|2133.5|2122|2133.57|2122.07|2132.13|2120.63|33
1735553810000|2024-12-30 10:16:50|2133.49|2121.99|2133.57|2122.07|2133.57|2122.07|2132.93|2121.43|26
1735553820000|2024-12-30 10:17:00|2133.68|2122.18|2134.75|2123.25|2134.75|2123.25|2133.68|2122.18|9
1735553830000|2024-12-30 10:17:10|2134.73|2123.23|2134.55|2123.05|2134.75|2123.25|2133.89|2122.39|25
1735553840000|2024-12-30 10:17:20|2134.42|2122.92|2133.61|2122.11|2134.7|2123.2|2133.35|2121.85|34
1735553850000|2024-12-30 10:17:30|2133.77|2122.27|2134.6|2123.1|2134.75|2123.25|2133.62|2122.12|21
1735553860000|2024-12-30 10:17:40|2134.7|2123.2|2134.75|2123.25|2134.75|2123.25|2134.44|2122.94|6
1735553880000|2024-12-30 10:18:00|2134.67|2123.17|2134.75|2123.25|2134.75|2123.25|2134.56|2123.06|5
1735553890000|2024-12-30 10:18:10|2134.56|2123.06|2134.23|2122.73|2134.75|2123.25|2134.02|2122.52|34
1735553900000|2024-12-30 10:18:20|2134.5|2123|2134.09|2122.59|2134.59|2123.09|2133.32|2121.82|35
1735553910000|2024-12-30 10:18:30|2134.08|2122.58|2134.41|2122.91|2134.46|2122.96|2133.51|2122.01|32
1735553920000|2024-12-30 10:18:40|2134.52|2123.02|2133.65|2122.15|2134.6|2123.1|2133.65|2122.15|33
1735553930000|2024-12-30 10:18:50|2133.6|2122.1|2133.4|2121.9|2133.89|2122.39|2133.13|2121.63|28
1735553940000|2024-12-30 10:19:00|2133.61|2122.11|2133.61|2122.11|2134.42|2122.92|2133.61|2122.11|30
1735553950000|2024-12-30 10:19:10|2133.29|2121.79|2132.57|2121.07|2133.29|2121.79|2132.35|2120.85|25
1735553960000|2024-12-30 10:19:20|2132.67|2121.17|2132.09|2120.59|2132.67|2121.17|2131.68|2120.18|26
1735553970000|2024-12-30 10:19:30|2132.08|2120.58|2132.14|2120.64|2132.82|2121.32|2132.08|2120.58|21
1735553980000|2024-12-30 10:19:40|2132.16|2120.66|2132.79|2121.29|2132.87|2121.37|2132.12|2120.62|19
1735553990000|2024-12-30 10:19:50|2132.98|2121.48|2132.49|2120.99|2132.98|2121.48|2132.38|2120.88|14
1735554000000|2024-12-30 10:20:00|2132.38|2120.88|2132.93|2121.43|2132.93|2121.43|2132.15|2120.65|23
1735554010000|2024-12-30 10:20:10|2132.88|2121.38|2133.98|2122.48|2134.16|2122.66|2132.88|2121.38|17
1735554020000|2024-12-30 10:20:20|2133.97|2122.47|2134.33|2122.83|2134.39|2122.89|2133.89|2122.39|18
1735554030000|2024-12-30 10:20:30|2134.28|2122.78|2134.75|2123.25|2134.75|2123.25|2134.28|2122.78|18
1735554040000|2024-12-30 10:20:40|2134.66|2123.16|2134.51|2123.01|2134.75|2123.25|2134.39|2122.89|16
1735554050000|2024-12-30 10:20:50|2134.59|2123.09|2134.65|2123.15|2134.71|2123.21|2134.52|2123.02|22
1735554060000|2024-12-30 10:21:00|2134.52|2123.02|2137.5|2126|2137.5|2126|2134.52|2123.02|19
1735554070000|2024-12-30 10:21:10|2137.51|2126.01|2137.54|2126.04|2138.56|2127.06|2137.51|2126.01|33
1735554080000|2024-12-30 10:21:20|2137.81|2126.31|2139.35|2127.85|2139.35|2127.85|2137.79|2126.29|24
1735554090000|2024-12-30 10:21:30|2139.23|2127.73|2138.32|2126.82|2139.33|2127.83|2137.93|2126.43|27
1735554100000|2024-12-30 10:21:40|2138.08|2126.58|2135.6|2124.1|2138.3|2126.8|2135.37|2123.87|35
1735554110000|2024-12-30 10:21:50|2135.36|2123.86|2134.64|2123.14|2135.44|2123.94|2134.39|2122.89|29
1735554120000|2024-12-30 10:22:00|2134.49|2122.99|2132.41|2120.91|2134.49|2122.99|2132.41|2120.91|30
1735554130000|2024-12-30 10:22:10|2131.91|2120.41|2131.23|2119.73|2131.97|2120.47|2130.91|2119.41|32
1735554140000|2024-12-30 10:22:20|2131.05|2119.55|2132.38|2120.88|2132.7|2121.2|2131.05|2119.55|34
1735554150000|2024-12-30 10:22:30|2132.43|2120.93|2131.41|2119.91|2132.55|2121.05|2130.93|2119.43|35
1735554160000|2024-12-30 10:22:40|2131.5|2120|2132.5|2121|2133.02|2121.52|2131.13|2119.63|29
1735554170000|2024-12-30 10:22:50|2132.6|2121.1|2132.59|2121.09|2132.82|2121.32|2132.27|2120.77|30
1735554180000|2024-12-30 10:23:00|2132.7|2121.2|2134.25|2122.75|2134.31|2122.81|2132.7|2121.2|28
1735554190000|2024-12-30 10:23:10|2134.2|2122.7|2134.21|2122.71|2134.73|2123.23|2133.41|2121.91|33
1735554200000|2024-12-30 10:23:20|2134.26|2122.76|2134.3|2122.8|2134.66|2123.16|2134.2|2122.7|34
1735554210000|2024-12-30 10:23:30|2134.31|2122.81|2134.19|2122.69|2134.58|2123.08|2133.84|2122.34|30
1735554220000|2024-12-30 10:23:40|2134.23|2122.73|2134.67|2123.17|2134.94|2123.44|2133.79|2122.29|26
1735554230000|2024-12-30 10:23:50|2134.84|2123.34|2133.56|2122.06|2134.84|2123.34|2133.51|2122.01|31
1735554240000|2024-12-30 10:24:00|2133.34|2121.84|2132.33|2120.83|2133.51|2122.01|2132.32|2120.82|30
1735554250000|2024-12-30 10:24:10|2132.37|2120.87|2132.68|2121.18|2132.68|2121.18|2131.8|2120.3|24
1735554260000|2024-12-30 10:24:20|2132.63|2121.13|2133|2121.5|2133.19|2121.69|2132.14|2120.64|30
1735554270000|2024-12-30 10:24:30|2132.94|2121.44|2133.35|2121.85|2133.47|2121.97|2132.7|2121.2|26
1735554280000|2024-12-30 10:24:40|2133.23|2121.73|2133.25|2121.75|2133.46|2121.96|2132.64|2121.14|29
1735554290000|2024-12-30 10:24:50|2133.16|2121.66|2131.94|2120.44|2133.16|2121.66|2131.67|2120.17|22
1735554300000|2024-12-30 10:25:00|2131.99|2120.49|2132.6|2121.1|2132.74|2121.24|2131.78|2120.28|36
1735554310000|2024-12-30 10:25:10|2132.64|2121.14|2131.96|2120.46|2132.67|2121.17|2131.96|2120.46|20
1735554320000|2024-12-30 10:25:20|2131.51|2120.01|2131.7|2120.2|2131.89|2120.39|2131.34|2119.84|28
1735554330000|2024-12-30 10:25:30|2131.59|2120.09|2131.75|2120.25|2131.88|2120.38|2131.59|2120.09|18
1735554340000|2024-12-30 10:25:40|2131.65|2120.15|2131.44|2119.94|2131.8|2120.3|2131.32|2119.82|27
1735554350000|2024-12-30 10:25:50|2131.43|2119.93|2131.86|2120.36|2132.45|2120.95|2131.16|2119.66|25
1735554360000|2024-12-30 10:26:00|2131.81|2120.31|2132|2120.5|2132.09|2120.59|2131.4|2119.9|26
1735554370000|2024-12-30 10:26:10|2132.08|2120.58|2132.53|2121.03|2132.57|2121.07|2132|2120.5|27
1735554380000|2024-12-30 10:26:20|2132.38|2120.88|2133.28|2121.78|2133.38|2121.88|2132.38|2120.88|25
1735554390000|2024-12-30 10:26:30|2133.22|2121.72|2131.76|2120.26|2133.27|2121.77|2131.68|2120.18|32
1735554400000|2024-12-30 10:26:40|2131.8|2120.3|2132.1|2120.6|2132.13|2120.63|2131.77|2120.27|27
1735554410000|2024-12-30 10:26:50|2131.84|2120.34|2129.72|2118.22|2131.84|2120.34|2129.61|2118.11|23
1735554420000|2024-12-30 10:27:00|2129.77|2118.27|2129.69|2118.19|2129.79|2118.29|2129.53|2118.03|21
1735554430000|2024-12-30 10:27:10|2129.58|2118.08|2130.94|2119.44|2131.05|2119.55|2129.58|2118.08|26
1735554440000|2024-12-30 10:27:20|2130.91|2119.41|2130.9|2119.4|2131.69|2120.19|2130.78|2119.28|32
1735554450000|2024-12-30 10:27:30|2130.87|2119.37|2130.97|2119.47|2131.03|2119.53|2130.34|2118.84|26
1735554460000|2024-12-30 10:27:40|2130.94|2119.44|2132.15|2120.65|2132.38|2120.88|2130.81|2119.31|30
1735554470000|2024-12-30 10:27:50|2132.1|2120.6|2132.7|2121.2|2133.18|2121.68|2132.1|2120.6|29
1735554480000|2024-12-30 10:28:00|2132.59|2121.09|2131.96|2120.46|2133.1|2121.6|2131.71|2120.21|32
1735554490000|2024-12-30 10:28:10|2132.22|2120.72|2131.8|2120.3|2132.29|2120.79|2131.68|2120.18|27
1735554500000|2024-12-30 10:28:20|2132.13|2120.63|2132.06|2120.56|2132.76|2121.26|2132.06|2120.56|27
1735554510000|2024-12-30 10:28:30|2132.07|2120.57|2132.48|2120.98|2132.89|2121.39|2132.07|2120.57|25
1735554520000|2024-12-30 10:28:40|2132.54|2121.04|2133.29|2121.79|2133.33|2121.83|2132.54|2121.04|30
1735554530000|2024-12-30 10:28:50|2133.24|2121.74|2132.55|2121.05|2133.29|2121.79|2132.34|2120.84|28
1735554540000|2024-12-30 10:29:00|2132.67|2121.17|2132.74|2121.24|2133.24|2121.74|2132.49|2120.99|30
1735554550000|2024-12-30 10:29:10|2132.77|2121.27|2132.59|2121.09|2133.3|2121.8|2132.59|2121.09|25
1735554560000|2024-12-30 10:29:20|2132.7|2121.2|2133.46|2121.96|2133.47|2121.97|2132.47|2120.97|24
1735554570000|2024-12-30 10:29:30|2133.45|2121.95|2133.6|2122.1|2133.84|2122.34|2133.25|2121.75|19
1735554580000|2024-12-30 10:29:40|2133.43|2121.93|2133.49|2121.99|2133.64|2122.14|2132.94|2121.44|28
1735554590000|2024-12-30 10:29:50|2133.51|2122.01|2134.84|2123.34|2135.17|2123.67|2132.76|2121.26|30
1735554600000|2024-12-30 10:30:00|2134.89|2123.39|2135.12|2123.62|2135.32|2123.82|2134.75|2123.25|24
1735554610000|2024-12-30 10:30:10|2135.02|2123.52|2135.27|2123.77|2135.28|2123.78|2134.18|2122.68|32
1735554620000|2024-12-30 10:30:20|2135.36|2123.86|2134.83|2123.33|2136.1|2124.6|2134.4|2122.9|31
1735554630000|2024-12-30 10:30:30|2134.82|2123.32|2133.3|2121.8|2135.08|2123.58|2132.95|2121.45|35
1735554640000|2024-12-30 10:30:40|2132.9|2121.4|2132.58|2121.08|2133.36|2121.86|2132.17|2120.67|31
1735554650000|2024-12-30 10:30:50|2132.7|2121.2|2131.26|2119.76|2132.7|2121.2|2131.05|2119.55|27
1735554660000|2024-12-30 10:31:00|2131.46|2119.96|2130.9|2119.4|2131.83|2120.33|2130.39|2118.89|25
1735554670000|2024-12-30 10:31:10|2131.15|2119.65|2129.33|2117.83|2131.52|2120.02|2129.25|2117.75|34
1735554680000|2024-12-30 10:31:20|2129.36|2117.86|2127.68|2116.18|2129.9|2118.4|2127.68|2116.18|31
1735554690000|2024-12-30 10:31:30|2127.5|2116|2127.11|2115.61|2128.47|2116.97|2126.91|2115.41|30
1735554700000|2024-12-30 10:31:40|2127.2|2115.7|2127.01|2115.51|2127.67|2116.17|2126.99|2115.49|22
1735554710000|2024-12-30 10:31:50|2126.83|2115.33|2127.55|2116.05|2127.86|2116.36|2126.83|2115.33|30
1735554720000|2024-12-30 10:32:00|2127.51|2116.01|2126.49|2114.99|2127.52|2116.02|2126.44|2114.94|22
1735554730000|2024-12-30 10:32:10|2126.6|2115.1|2126.78|2115.28|2126.95|2115.45|2126.46|2114.96|30
1735554740000|2024-12-30 10:32:20|2126.77|2115.27|2125.87|2114.37|2126.77|2115.27|2125.83|2114.33|25
1735554750000|2024-12-30 10:32:30|2125.92|2114.42|2124.56|2113.06|2126.05|2114.55|2124.56|2113.06|33
1735554760000|2024-12-30 10:32:40|2124.66|2113.16|2125.36|2113.86|2125.49|2113.99|2124.31|2112.81|33
1735554770000|2024-12-30 10:32:50|2125.41|2113.91|2124.85|2113.35|2125.83|2114.33|2124.85|2113.35|35
1735554780000|2024-12-30 10:33:00|2124.77|2113.27|2123.24|2111.74|2124.77|2113.27|2123.24|2111.74|35
1735554790000|2024-12-30 10:33:10|2122.93|2111.43|2123.09|2111.59|2123.36|2111.86|2122.78|2111.28|25
1735554800000|2024-12-30 10:33:20|2123.14|2111.64|2124.42|2112.92|2124.82|2113.32|2123.14|2111.64|31
1735554810000|2024-12-30 10:33:30|2124.48|2112.98|2123.04|2111.54|2124.7|2113.2|2122.94|2111.44|34
1735554820000|2024-12-30 10:33:40|2123.05|2111.55|2123.25|2111.75|2123.36|2111.86|2122.93|2111.43|29
1735554830000|2024-12-30 10:33:50|2123.29|2111.79|2122.45|2110.95|2123.59|2112.09|2122.11|2110.61|21
1735554840000|2024-12-30 10:34:00|2122.35|2110.85|2122.01|2110.51|2123.29|2111.79|2122.01|2110.51|22
1735554850000|2024-12-30 10:34:10|2121.9|2110.4|2123.17|2111.67|2123.29|2111.79|2121.89|2110.39|24
1735554860000|2024-12-30 10:34:20|2123.22|2111.72|2123.3|2111.8|2123.32|2111.82|2122.74|2111.24|14
1735554870000|2024-12-30 10:34:30|2123.35|2111.85|2123.41|2111.91|2123.61|2112.11|2123.28|2111.78|10
1735554880000|2024-12-30 10:34:40|2123.39|2111.89|2123.38|2111.88|2123.4|2111.9|2123.27|2111.77|8
1735554890000|2024-12-30 10:34:50|2123.41|2111.91|2123.87|2112.37|2123.99|2112.49|2123.41|2111.91|7
1735554900000|2024-12-30 10:35:00|2123.88|2112.38|2123.25|2111.75|2124.05|2112.55|2123.14|2111.64|24
1735554910000|2024-12-30 10:35:10|2123.68|2112.18|2123.7|2112.2|2124.42|2112.92|2123.68|2112.18|20
1735554920000|2024-12-30 10:35:20|2123.81|2112.31|2123.2|2111.7|2123.81|2112.31|2123.05|2111.55|24
1735554930000|2024-12-30 10:35:30|2123.28|2111.78|2123.27|2111.77|2123.34|2111.84|2122.57|2111.07|16
1735554940000|2024-12-30 10:35:40|2122.91|2111.41|2121.05|2109.55|2122.91|2111.41|2121.05|2109.55|18
1735554950000|2024-12-30 10:35:50|2121|2109.5|2120.82|2109.32|2121.61|2110.11|2120.77|2109.27|19
1735554960000|2024-12-30 10:36:00|2120.8|2109.3|2120.66|2109.16|2121.55|2110.05|2120.04|2108.54|30
1735554970000|2024-12-30 10:36:10|2120.41|2108.91|2120.85|2109.35|2121.55|2110.05|2120.41|2108.91|23
1735554980000|2024-12-30 10:36:20|2120.81|2109.31|2121.13|2109.63|2121.52|2110.02|2120.48|2108.98|26
1735554990000|2024-12-30 10:36:30|2121.19|2109.69|2120.45|2108.95|2121.61|2110.11|2120.4|2108.9|27
1735555000000|2024-12-30 10:36:40|2120.35|2108.85|2119.67|2108.17|2120.47|2108.97|2119.55|2108.05|25
1735555010000|2024-12-30 10:36:50|2119.51|2108.01|2119.39|2107.89|2119.54|2108.04|2119.22|2107.72|19
1735555020000|2024-12-30 10:37:00|2119.34|2107.84|2120.2|2108.7|2120.2|2108.7|2119.26|2107.76|17
1735555030000|2024-12-30 10:37:10|2120.31|2108.81|2122.17|2110.67|2122.18|2110.68|2120.31|2108.81|23
1735555040000|2024-12-30 10:37:20|2122.2|2110.7|2123.45|2111.95|2123.57|2112.07|2122.2|2110.7|22
1735555050000|2024-12-30 10:37:30|2123.35|2111.85|2123.39|2111.89|2124.15|2112.65|2122.86|2111.36|26
1735555060000|2024-12-30 10:37:40|2123.46|2111.96|2121.17|2109.67|2123.67|2112.17|2121.06|2109.56|32
1735555070000|2024-12-30 10:37:50|2121.27|2109.77|2121.44|2109.94|2121.49|2109.99|2121.05|2109.55|25
1735555080000|2024-12-30 10:38:00|2121.29|2109.79|2120.81|2109.31|2121.47|2109.97|2120.33|2108.83|33
1735555090000|2024-12-30 10:38:10|2121.26|2109.76|2121.22|2109.72|2121.78|2110.28|2121.22|2109.72|31
1735555100000|2024-12-30 10:38:20|2121.11|2109.61|2118.77|2107.27|2121.34|2109.84|2118.77|2107.27|29
1735555110000|2024-12-30 10:38:30|2118.66|2107.16|2118.79|2107.29|2119.12|2107.62|2118.59|2107.09|20
1735555120000|2024-12-30 10:38:40|2118.82|2107.32|2119.77|2108.27|2119.93|2108.43|2118.78|2107.28|26
1735555130000|2024-12-30 10:38:50|2119.82|2108.32|2119.75|2108.25|2119.82|2108.32|2119.38|2107.88|20
1735555140000|2024-12-30 10:39:00|2119.76|2108.26|2120.21|2108.71|2120.21|2108.71|2119.42|2107.92|26
1735555150000|2024-12-30 10:39:10|2120.57|2109.07|2120.19|2108.69|2120.57|2109.07|2119.52|2108.02|24
1735555160000|2024-12-30 10:39:20|2120.25|2108.75|2120.38|2108.88|2120.47|2108.97|2119.42|2107.92|28
1735555170000|2024-12-30 10:39:30|2120.43|2108.93|2119.78|2108.28|2120.43|2108.93|2119.47|2107.97|24
1735555180000|2024-12-30 10:39:40|2120.06|2108.56|2119.75|2108.25|2120.43|2108.93|2119.75|2108.25|31
1735555190000|2024-12-30 10:39:50|2119.59|2108.09|2119.71|2108.21|2119.74|2108.24|2119.27|2107.77|26
1735555200000|2024-12-30 10:40:00|2119.7|2108.2|2120.05|2108.55|2121.22|2109.72|2119.56|2108.06|22
1735555210000|2024-12-30 10:40:10|2119.73|2108.23|2119.95|2108.45|2120.07|2108.57|2118.82|2107.32|25
1735555220000|2024-12-30 10:40:20|2119.91|2108.41|2119.44|2107.94|2120.08|2108.58|2119.44|2107.94|20
1735555230000|2024-12-30 10:40:30|2119.5|2108|2119.7|2108.2|2120.02|2108.52|2119.43|2107.93|23
1735555240000|2024-12-30 10:40:40|2119.63|2108.13|2119.97|2108.47|2120.21|2108.71|2119.5|2108|16
1735555250000|2024-12-30 10:40:50|2120|2108.5|2119.42|2107.92|2121.04|2109.54|2119.42|2107.92|24
1735555260000|2024-12-30 10:41:00|2119.28|2107.78|2121.32|2109.82|2121.32|2109.82|2119.28|2107.78|26
1735555270000|2024-12-30 10:41:10|2121.44|2109.94|2122.88|2111.38|2122.88|2111.38|2121.44|2109.94|22
1735555280000|2024-12-30 10:41:20|2122.99|2111.49|2125.04|2113.54|2125.24|2113.74|2122.99|2111.49|31
1735555290000|2024-12-30 10:41:30|2125.14|2113.64|2125.71|2114.21|2125.71|2114.21|2124.32|2112.82|20
1735555300000|2024-12-30 10:41:40|2125.66|2114.16|2126.79|2115.29|2126.84|2115.34|2125|2113.5|26
1735555310000|2024-12-30 10:41:50|2126.78|2115.28|2126.07|2114.57|2126.78|2115.28|2126.07|2114.57|18
1735555320000|2024-12-30 10:42:00|2124.87|2113.37|2122.75|2111.25|2125.15|2113.65|2122.75|2111.25|26
1735555330000|2024-12-30 10:42:10|2122.78|2111.28|2123.12|2111.62|2123.73|2112.23|2122.63|2111.13|29
1735555340000|2024-12-30 10:42:20|2123.25|2111.75|2122.88|2111.38|2123.62|2112.12|2122.88|2111.38|26
1735555350000|2024-12-30 10:42:30|2122.93|2111.43|2123.16|2111.66|2123.57|2112.07|2122.93|2111.43|20
1735555360000|2024-12-30 10:42:40|2123.1|2111.6|2121.83|2110.33|2123.1|2111.6|2121.35|2109.85|20
1735555370000|2024-12-30 10:42:50|2121.82|2110.32|2121.79|2110.29|2121.82|2110.32|2121.3|2109.8|16
1735555380000|2024-12-30 10:43:00|2122.02|2110.52|2121.84|2110.34|2122.39|2110.89|2121.76|2110.26|17
1735555390000|2024-12-30 10:43:10|2121.95|2110.45|2121.61|2110.11|2122.53|2111.03|2121.61|2110.11|29
1735555400000|2024-12-30 10:43:20|2121.67|2110.17|2122.45|2110.95|2122.57|2111.07|2121.44|2109.94|26
1735555410000|2024-12-30 10:43:30|2122.4|2110.9|2122.58|2111.08|2122.58|2111.08|2122.18|2110.68|34
1735555420000|2024-12-30 10:43:40|2122.62|2111.12|2124.31|2112.81|2124.31|2112.81|2122.51|2111.01|21
1735555430000|2024-12-30 10:43:50|2124.24|2112.74|2123.67|2112.17|2124.24|2112.74|2123.45|2111.95|27
1735555440000|2024-12-30 10:44:00|2123.7|2112.2|2123.79|2112.29|2123.98|2112.48|2123.42|2111.92|24
1735555450000|2024-12-30 10:44:10|2123.66|2112.16|2123.61|2112.11|2123.81|2112.31|2123.27|2111.77|28
1735555460000|2024-12-30 10:44:20|2123.63|2112.13|2123.19|2111.69|2123.68|2112.18|2123.15|2111.65|30
1735555470000|2024-12-30 10:44:30|2123.2|2111.7|2122.67|2111.17|2123.6|2112.1|2122.67|2111.17|23
1735555480000|2024-12-30 10:44:40|2122.66|2111.16|2121.4|2109.9|2122.92|2111.42|2121.4|2109.9|34
1735555490000|2024-12-30 10:44:50|2121.43|2109.93|2121.58|2110.08|2121.79|2110.29|2121.43|2109.93|22
1735555500000|2024-12-30 10:45:00|2121.68|2110.18|2123.36|2111.86|2123.4|2111.9|2121.65|2110.15|19
1735555510000|2024-12-30 10:45:10|2123.63|2112.13|2123.95|2112.45|2124.39|2112.89|2123.5|2112|31
1735555520000|2024-12-30 10:45:20|2124.28|2112.78|2122.86|2111.36|2124.4|2112.9|2122.73|2111.23|19
1735555530000|2024-12-30 10:45:30|2122.87|2111.37|2123.59|2112.09|2123.63|2112.13|2122.87|2111.37|22
1735555540000|2024-12-30 10:45:40|2123.74|2112.24|2124.08|2112.58|2124.18|2112.68|2123.03|2111.53|29
1735555550000|2024-12-30 10:45:50|2123.97|2112.47|2124.17|2112.67|2124.37|2112.87|2123.64|2112.14|27
1735555560000|2024-12-30 10:46:00|2124.27|2112.77|2124.99|2113.49|2124.99|2113.49|2124.16|2112.66|21
1735555570000|2024-12-30 10:46:10|2125.35|2113.85|2123.85|2112.35|2125.43|2113.93|2123.85|2112.35|29
1735555580000|2024-12-30 10:46:20|2123.96|2112.46|2124.43|2112.93|2124.6|2113.1|2123.96|2112.46|17
1735555590000|2024-12-30 10:46:30|2124.36|2112.86|2122.94|2111.44|2124.36|2112.86|2122.8|2111.3|23
1735555600000|2024-12-30 10:46:40|2123|2111.5|2124.33|2112.83|2124.33|2112.83|2123|2111.5|25
1735555610000|2024-12-30 10:46:50|2124.36|2112.86|2124.35|2112.85|2124.99|2113.49|2124.18|2112.68|29
1735555620000|2024-12-30 10:47:00|2124.29|2112.79|2123.16|2111.66|2124.29|2112.79|2123.06|2111.56|22
1735555630000|2024-12-30 10:47:10|2123.19|2111.69|2124.41|2112.91|2124.41|2112.91|2123.19|2111.69|17
1735555640000|2024-12-30 10:47:20|2124.26|2112.76|2125.63|2114.13|2125.63|2114.13|2124.26|2112.76|25
1735555650000|2024-12-30 10:47:30|2125.61|2114.11|2123.68|2112.18|2125.64|2114.14|2123.42|2111.92|25
1735555660000|2024-12-30 10:47:40|2123.61|2112.11|2123.68|2112.18|2123.96|2112.46|2123.42|2111.92|26
1735555670000|2024-12-30 10:47:50|2123.75|2112.25|2123.41|2111.91|2124.55|2113.05|2123.41|2111.91|26
1735555680000|2024-12-30 10:48:00|2123.3|2111.8|2124.61|2113.11|2124.61|2113.11|2122.92|2111.42|28
1735555690000|2024-12-30 10:48:10|2124.9|2113.4|2125|2113.5|2125.16|2113.66|2124.7|2113.2|23
1735555700000|2024-12-30 10:48:20|2125.07|2113.57|2125.82|2114.32|2125.82|2114.32|2124.72|2113.22|25
1735555710000|2024-12-30 10:48:30|2125.9|2114.4|2127.4|2115.9|2127.4|2115.9|2125.86|2114.36|28
1735555720000|2024-12-30 10:48:40|2127.56|2116.06|2127.38|2115.88|2127.57|2116.07|2126.96|2115.46|22
1735555730000|2024-12-30 10:48:50|2127.39|2115.89|2127.14|2115.64|2127.71|2116.21|2127.14|2115.64|21
1735555740000|2024-12-30 10:49:00|2127.13|2115.63|2126.27|2114.77|2127.13|2115.63|2125.79|2114.29|19
1735555750000|2024-12-30 10:49:10|2126.38|2114.88|2126.77|2115.27|2126.77|2115.27|2126.16|2114.66|22
1735555760000|2024-12-30 10:49:20|2126.84|2115.34|2127.21|2115.71|2127.24|2115.74|2126.55|2115.05|21
1735555770000|2024-12-30 10:49:30|2127.18|2115.68|2127.03|2115.53|2127.18|2115.68|2126.95|2115.45|19
1735555780000|2024-12-30 10:49:40|2127.05|2115.55|2125.75|2114.25|2127.05|2115.55|2125.64|2114.14|26
1735555790000|2024-12-30 10:49:50|2125.74|2114.24|2126.02|2114.52|2126.08|2114.58|2125.65|2114.15|23
1735555800000|2024-12-30 10:50:00|2126.21|2114.71|2126.91|2115.41|2126.96|2115.46|2125.88|2114.38|25
1735555810000|2024-12-30 10:50:10|2126.95|2115.45|2127.1|2115.6|2127.24|2115.74|2126.66|2115.16|24
1735555820000|2024-12-30 10:50:20|2127.11|2115.61|2126.71|2115.21|2127.13|2115.63|2126.49|2114.99|25
1735555830000|2024-12-30 10:50:30|2126.75|2115.25|2127.34|2115.84|2127.34|2115.84|2126.75|2115.25|19
1735555840000|2024-12-30 10:50:40|2127.33|2115.83|2126.51|2115.01|2127.33|2115.83|2126.32|2114.82|24
1735555850000|2024-12-30 10:50:50|2126.54|2115.04|2125.94|2114.44|2127.45|2115.95|2125.94|2114.44|24
1735555860000|2024-12-30 10:51:00|2125.96|2114.46|2126.37|2114.87|2126.37|2114.87|2125.77|2114.27|25
1735555870000|2024-12-30 10:51:10|2126.5|2115|2126.17|2114.67|2126.54|2115.04|2125.97|2114.47|24
1735555880000|2024-12-30 10:51:20|2126.2|2114.7|2125.8|2114.3|2126.66|2115.16|2125.8|2114.3|21
1735555890000|2024-12-30 10:51:30|2125.65|2114.15|2123.25|2111.75|2125.65|2114.15|2122.92|2111.42|14
1735555900000|2024-12-30 10:51:40|2123.15|2111.65|2123.03|2111.53|2123.15|2111.65|2122.48|2110.98|27
1735555910000|2024-12-30 10:51:50|2122.92|2111.42|2122.91|2111.41|2123.39|2111.89|2122.5|2111|32
1735555920000|2024-12-30 10:52:00|2123|2111.5|2122.9|2111.4|2123.33|2111.83|2122.79|2111.29|27
1735555930000|2024-12-30 10:52:10|2122.93|2111.43|2122.44|2110.94|2122.96|2111.46|2122.38|2110.88|26
1735555940000|2024-12-30 10:52:20|2122.49|2110.99|2120.97|2109.47|2122.6|2111.1|2120.78|2109.28|20
1735555950000|2024-12-30 10:52:30|2120.82|2109.32|2119.77|2108.27|2120.82|2109.32|2119.74|2108.24|21
1735555960000|2024-12-30 10:52:40|2119.66|2108.16|2118.75|2107.25|2119.66|2108.16|2118.75|2107.25|22
1735555970000|2024-12-30 10:52:50|2118.76|2107.26|2118.76|2107.26|2119.5|2108|2118.58|2107.08|22
1735555980000|2024-12-30 10:53:00|2118.84|2107.34|2120.33|2108.83|2120.39|2108.89|2118.77|2107.27|26
1735555990000|2024-12-30 10:53:10|2120.32|2108.82|2119.06|2107.56|2120.32|2108.82|2119.06|2107.56|21
1735556000000|2024-12-30 10:53:20|2118.67|2107.17|2119.39|2107.89|2119.58|2108.08|2118.61|2107.11|22
1735556010000|2024-12-30 10:53:30|2119.51|2108.01|2119.05|2107.55|2119.51|2108.01|2118.86|2107.36|17
1735556020000|2024-12-30 10:53:40|2119.34|2107.84|2119.69|2108.19|2119.69|2108.19|2119.34|2107.84|15
1735556030000|2024-12-30 10:53:50|2119.77|2108.27|2118.9|2107.4|2119.77|2108.27|2118.79|2107.29|19
1735556040000|2024-12-30 10:54:00|2118.89|2107.39|2119.83|2108.33|2119.97|2108.47|2118.88|2107.38|23
1735556050000|2024-12-30 10:54:10|2119.84|2108.34|2118.69|2107.19|2119.84|2108.34|2118.68|2107.18|26
1735556060000|2024-12-30 10:54:20|2118.73|2107.23|2119.4|2107.9|2119.66|2108.16|2118.69|2107.19|13
1735556070000|2024-12-30 10:54:30|2119.43|2107.93|2120.23|2108.73|2120.78|2109.28|2119.43|2107.93|24
1735556080000|2024-12-30 10:54:40|2120.22|2108.72|2120.51|2109.01|2120.51|2109.01|2120.06|2108.56|20
1735556090000|2024-12-30 10:54:50|2120.62|2109.12|2120.76|2109.26|2120.76|2109.26|2120.3|2108.8|15
1735556100000|2024-12-30 10:55:00|2120.64|2109.14|2120.79|2109.29|2121.21|2109.71|2120.41|2108.91|30
1735556110000|2024-12-30 10:55:10|2120.78|2109.28|2118.99|2107.49|2120.84|2109.34|2118.77|2107.27|27
1735556120000|2024-12-30 10:55:20|2119.04|2107.54|2120.54|2109.04|2120.85|2109.35|2119.04|2107.54|21
1735556130000|2024-12-30 10:55:30|2120.62|2109.12|2119.5|2108|2120.69|2109.19|2119.45|2107.95|22
1735556140000|2024-12-30 10:55:40|2119.61|2108.11|2119.71|2108.21|2119.75|2108.25|2119.61|2108.11|10
1735556150000|2024-12-30 10:55:50|2119.76|2108.26|2119.19|2107.69|2119.76|2108.26|2119.14|2107.64|25
1735556160000|2024-12-30 10:56:00|2119.2|2107.7|2120.92|2109.42|2120.92|2109.42|2119.2|2107.7|16
1735556170000|2024-12-30 10:56:10|2120.91|2109.41|2121.61|2110.11|2121.82|2110.32|2120.9|2109.4|25
1735556180000|2024-12-30 10:56:20|2121.68|2110.18|2121.46|2109.96|2122.42|2110.92|2121.43|2109.93|31
1735556190000|2024-12-30 10:56:30|2121.47|2109.97|2122.16|2110.66|2122.74|2111.24|2121.47|2109.97|25
1735556200000|2024-12-30 10:56:40|2122.2|2110.7|2121.52|2110.02|2122.2|2110.7|2120.86|2109.36|20
1735556210000|2024-12-30 10:56:50|2121.55|2110.05|2121.9|2110.4|2122.14|2110.64|2121.49|2109.99|20
1735556220000|2024-12-30 10:57:00|2121.94|2110.44|2122.62|2111.12|2123.03|2111.53|2121.94|2110.44|24
1735556230000|2024-12-30 10:57:10|2122.65|2111.15|2123.28|2111.78|2123.28|2111.78|2122.14|2110.64|21
1735556240000|2024-12-30 10:57:20|2123.36|2111.86|2122.31|2110.81|2123.36|2111.86|2122.3|2110.8|19
1735556250000|2024-12-30 10:57:30|2122.35|2110.85|2121.8|2110.3|2122.37|2110.87|2121.7|2110.2|25
1735556260000|2024-12-30 10:57:40|2121.82|2110.32|2122.08|2110.58|2122.08|2110.58|2121.73|2110.23|13
1735556270000|2024-12-30 10:57:50|2122.18|2110.68|2121.31|2109.81|2122.45|2110.95|2121.27|2109.77|21
1735556280000|2024-12-30 10:58:00|2121.41|2109.91|2121.32|2109.82|2121.7|2110.2|2120.98|2109.48|23
1735556290000|2024-12-30 10:58:10|2121.15|2109.65|2120.9|2109.4|2121.34|2109.84|2120.9|2109.4|8
1735556300000|2024-12-30 10:58:20|2121.01|2109.51|2120.67|2109.17|2121.14|2109.64|2120.4|2108.9|24
1735556310000|2024-12-30 10:58:30|2120.43|2108.93|2120.47|2108.97|2120.88|2109.38|2120.43|2108.93|19
1735556320000|2024-12-30 10:58:40|2120.56|2109.06|2120.34|2108.84|2120.63|2109.13|2120.23|2108.73|26
1735556330000|2024-12-30 10:58:50|2120.45|2108.95|2120.39|2108.89|2120.68|2109.18|2120.25|2108.75|30
1735556340000|2024-12-30 10:59:00|2120.38|2108.88|2119.81|2108.31|2120.58|2109.08|2119.81|2108.31|20
1735556350000|2024-12-30 10:59:10|2119.7|2108.2|2119.49|2107.99|2119.7|2108.2|2119.29|2107.79|26
1735556360000|2024-12-30 10:59:20|2119.62|2108.12|2119.64|2108.14|2119.64|2108.14|2118.79|2107.29|24
1735556370000|2024-12-30 10:59:30|2119.57|2108.07|2119.4|2107.9|2119.57|2108.07|2119.35|2107.85|30
1735556380000|2024-12-30 10:59:40|2119.39|2107.89|2119.32|2107.82|2119.59|2108.09|2119.32|2107.82|27
1735556390000|2024-12-30 10:59:50|2119.41|2107.91|2119.06|2107.56|2119.41|2107.91|2119.01|2107.51|16
1735556400000|2024-12-30 11:00:00|2119.09|2107.59|2120.72|2109.22|2120.72|2109.22|2119.09|2107.59|20
1735556410000|2024-12-30 11:00:10|2120.95|2109.45|2122.15|2110.65|2122.28|2110.78|2120.95|2109.45|24
1735556420000|2024-12-30 11:00:20|2122.26|2110.76|2121.92|2110.42|2122.26|2110.76|2121.14|2109.64|24
1735556430000|2024-12-30 11:00:30|2121.91|2110.41|2121.22|2109.72|2121.94|2110.44|2121.22|2109.72|20
1735556440000|2024-12-30 11:00:40|2121.37|2109.87|2121.95|2110.45|2121.95|2110.45|2121.37|2109.87|27
1735556450000|2024-12-30 11:00:50|2122.05|2110.55|2122.28|2110.78|2122.57|2111.07|2121.57|2110.07|24
1735556460000|2024-12-30 11:01:00|2122.49|2110.99|2124.37|2112.87|2124.52|2113.02|2122.37|2110.87|30
1735556470000|2024-12-30 11:01:10|2124.46|2112.96|2124.74|2113.24|2125.39|2113.89|2124.44|2112.94|22
1735556480000|2024-12-30 11:01:20|2124.75|2113.25|2123.02|2111.52|2124.98|2113.48|2123.02|2111.52|18
1735556490000|2024-12-30 11:01:30|2123.03|2111.53|2122.84|2111.34|2123.05|2111.55|2122.42|2110.92|22
1735556500000|2024-12-30 11:01:40|2122.83|2111.33|2121.87|2110.37|2122.83|2111.33|2121.78|2110.28|21
1735556510000|2024-12-30 11:01:50|2121.91|2110.41|2121.93|2110.43|2122.33|2110.83|2121.62|2110.12|28
1735556520000|2024-12-30 11:02:00|2121.99|2110.49|2122.08|2110.58|2122.14|2110.64|2121.91|2110.41|21
1735556530000|2024-12-30 11:02:10|2121.86|2110.36|2119.7|2108.2|2121.86|2110.36|2119.7|2108.2|15
1735556540000|2024-12-30 11:02:20|2119.69|2108.19|2118.58|2107.08|2119.72|2108.22|2118.58|2107.08|13
1735556560000|2024-12-30 11:02:40|2117.85|2106.35|2117.11|2105.61|2117.85|2106.35|2117.11|2105.61|2
1735556580000|2024-12-30 11:03:00|2116.66|2105.16|2116.22|2104.72|2116.66|2105.16|2116.22|2104.72|2
1735556590000|2024-12-30 11:03:10|2116.31|2104.81|2116.36|2104.86|2117.51|2106.01|2116.31|2104.81|30
1735556600000|2024-12-30 11:03:20|2116.37|2104.87|2116.22|2104.72|2116.39|2104.89|2116.22|2104.72|15
1735556610000|2024-12-30 11:03:30|2115.07|2103.57|2112.31|2100.81|2115.07|2103.57|2112.31|2100.81|17
1735556620000|2024-12-30 11:03:40|2112.54|2101.04|2112.12|2100.62|2112.73|2101.23|2111.75|2100.25|28
1735556630000|2024-12-30 11:03:50|2112.01|2100.51|2111.75|2100.25|2112.01|2100.51|2111.75|2100.25|11
1735556650000|2024-12-30 11:04:10|2111.78|2100.28|2111.89|2100.39|2112.45|2100.95|2111.78|2100.28|14
1735556660000|2024-12-30 11:04:20|2111.82|2100.32|2111.75|2100.25|2111.94|2100.44|2111.75|2100.25|13
1735556670000|2024-12-30 11:04:30|2111.92|2100.42|2111.75|2100.25|2111.95|2100.45|2111.75|2100.25|11
1735556680000|2024-12-30 11:04:40|2111.93|2100.43|2111.81|2100.31|2111.96|2100.46|2111.81|2100.31|26
1735556690000|2024-12-30 11:04:50|2111.8|2100.3|2111.51|2100.01|2111.8|2100.3|2110.94|2099.44|9
1735556700000|2024-12-30 11:05:00|2111.53|2100.03|2110.27|2098.77|2111.83|2100.33|2110.18|2098.68|33
1735556710000|2024-12-30 11:05:10|2110.38|2098.88|2109.54|2098.04|2110.72|2099.22|2109.25|2097.75|27
1735556720000|2024-12-30 11:05:20|2109.62|2098.12|2110.14|2098.64|2110.22|2098.72|2109.37|2097.87|29
1735556730000|2024-12-30 11:05:30|2110.18|2098.68|2109.38|2097.88|2110.18|2098.68|2109.15|2097.65|28
1735556740000|2024-12-30 11:05:40|2109.32|2097.82|2109.3|2097.8|2109.93|2098.43|2108.77|2097.27|17
1735556750000|2024-12-30 11:05:50|2109.21|2097.71|2110.68|2099.18|2111.07|2099.57|2109.21|2097.71|29
1735556760000|2024-12-30 11:06:00|2110.65|2099.15|2112.43|2100.93|2112.44|2100.94|2110.65|2099.15|34
1735556770000|2024-12-30 11:06:10|2112.44|2100.94|2112.29|2100.79|2112.54|2101.04|2112.28|2100.78|19
1735556780000|2024-12-30 11:06:20|2112.31|2100.81|2113.12|2101.62|2113.12|2101.62|2112.29|2100.79|21
1735556790000|2024-12-30 11:06:30|2113.22|2101.72|2111.09|2099.59|2113.32|2101.82|2110.96|2099.46|28
1735556800000|2024-12-30 11:06:40|2110.96|2099.46|2111.02|2099.52|2111.02|2099.52|2110.78|2099.28|12
1735556810000|2024-12-30 11:06:50|2110.83|2099.33|2109.71|2098.21|2110.89|2099.39|2109.71|2098.21|27
1735556820000|2024-12-30 11:07:00|2109.7|2098.2|2108.39|2096.89|2109.7|2098.2|2108.36|2096.86|22
1735556830000|2024-12-30 11:07:10|2108.4|2096.9|2108.41|2096.91|2109.37|2097.87|2108.4|2096.9|16
1735556840000|2024-12-30 11:07:20|2108.4|2096.9|2108.36|2096.86|2108.4|2096.9|2108.36|2096.86|3
1735556850000|2024-12-30 11:07:30|2107.95|2096.45|2107.9|2096.4|2108.25|2096.75|2107.53|2096.03|12
1735556860000|2024-12-30 11:07:40|2107.89|2096.39|2107.53|2096.03|2107.89|2096.39|2107.53|2096.03|7
1735556870000|2024-12-30 11:07:50|2107.11|2095.61|2104.58|2093.08|2107.11|2095.61|2103.9|2092.4|28
1735556880000|2024-12-30 11:08:00|2104.65|2093.15|2105.33|2093.83|2105.33|2093.83|2104.14|2092.64|24
1735556890000|2024-12-30 11:08:10|2105.23|2093.73|2105.03|2093.53|2105.23|2093.73|2103.49|2091.99|17
1735556900000|2024-12-30 11:08:20|2105.08|2093.58|2106.53|2095.03|2107.48|2095.98|2105.08|2093.58|17
1735556910000|2024-12-30 11:08:30|2106.54|2095.04|2108.99|2097.49|2109.17|2097.67|2106.54|2095.04|14
1735556920000|2024-12-30 11:08:40|2109.02|2097.52|2108.74|2097.24|2109.71|2098.21|2108.74|2097.24|27
1735556930000|2024-12-30 11:08:50|2108.85|2097.35|2106.41|2094.91|2109.44|2097.94|2106.41|2094.91|33
1735556940000|2024-12-30 11:09:00|2106.49|2094.99|2106.91|2095.41|2107.16|2095.66|2106.07|2094.57|30
1735556950000|2024-12-30 11:09:10|2107.02|2095.52|2107.04|2095.54|2107.83|2096.33|2106.48|2094.98|28
1735556960000|2024-12-30 11:09:20|2107.08|2095.58|2106.71|2095.21|2108.11|2096.61|2106.71|2095.21|28
1735556970000|2024-12-30 11:09:30|2107.01|2095.51|2106.31|2094.81|2107.35|2095.85|2106.3|2094.8|24
1735556980000|2024-12-30 11:09:40|2106.33|2094.83|2105.57|2094.07|2107.31|2095.81|2105.57|2094.07|22
1735556990000|2024-12-30 11:09:50|2105.46|2093.96|2104.75|2093.25|2105.64|2094.14|2104.75|2093.25|27
1735557000000|2024-12-30 11:10:00|2104.79|2093.29|2105.09|2093.59|2105.09|2093.59|2104.75|2093.25|13
1735557010000|2024-12-30 11:10:10|2105.06|2093.56|2105.48|2093.98|2105.48|2093.98|2104.81|2093.31|23
1735557020000|2024-12-30 11:10:20|2105.67|2094.17|2105.57|2094.07|2106.12|2094.62|2105.43|2093.93|19
1735557030000|2024-12-30 11:10:30|2105.59|2094.09|2105.21|2093.71|2105.59|2094.09|2104.75|2093.25|29
1735557040000|2024-12-30 11:10:40|2105.35|2093.85|2106.48|2094.98|2106.48|2094.98|2105.16|2093.66|26
1735557050000|2024-12-30 11:10:50|2106.37|2094.87|2107.22|2095.72|2107.22|2095.72|2106.18|2094.68|24
1735557060000|2024-12-30 11:11:00|2107.47|2095.97|2109.81|2098.31|2109.81|2098.31|2107.47|2095.97|21
1735557070000|2024-12-30 11:11:10|2110.83|2099.33|2112.28|2100.78|2112.61|2101.11|2110.83|2099.33|27
1735557080000|2024-12-30 11:11:20|2112.33|2100.83|2113.29|2101.79|2113.62|2102.12|2112.33|2100.83|25
1735557090000|2024-12-30 11:11:30|2113.4|2101.9|2111.5|2100|2113.87|2102.37|2110.92|2099.42|29
1735557100000|2024-12-30 11:11:40|2111.44|2099.94|2110.84|2099.34|2111.72|2100.22|2110.5|2099|32
1735557110000|2024-12-30 11:11:50|2110.85|2099.35|2110.17|2098.67|2110.96|2099.46|2110.04|2098.54|22
1735557120000|2024-12-30 11:12:00|2110.19|2098.69|2108.88|2097.38|2110.46|2098.96|2108.78|2097.28|27
1735557130000|2024-12-30 11:12:10|2108.81|2097.31|2110.19|2098.69|2110.47|2098.97|2108.81|2097.31|23
1735557140000|2024-12-30 11:12:20|2110.09|2098.59|2110.49|2098.99|2110.87|2099.37|2110.02|2098.52|29
1735557150000|2024-12-30 11:12:30|2110.39|2098.89|2110.62|2099.12|2110.9|2099.4|2110.28|2098.78|29
1735557160000|2024-12-30 11:12:40|2110.34|2098.84|2109.56|2098.06|2110.34|2098.84|2108.71|2097.21|25
1735557170000|2024-12-30 11:12:50|2109.87|2098.37|2110.02|2098.52|2110.32|2098.82|2109.37|2097.87|19
1735557180000|2024-12-30 11:13:00|2109.93|2098.43|2111.2|2099.7|2111.36|2099.86|2109.2|2097.7|25
1735557190000|2024-12-30 11:13:10|2111.02|2099.52|2109.66|2098.16|2111.41|2099.91|2109.48|2097.98|23
1735557200000|2024-12-30 11:13:20|2109.67|2098.17|2110.17|2098.67|2110.17|2098.67|2109.67|2098.17|21
1735557210000|2024-12-30 11:13:30|2110.1|2098.6|2110.27|2098.77|2110.44|2098.94|2109.95|2098.45|21
1735557220000|2024-12-30 11:13:40|2110.16|2098.66|2110.74|2099.24|2111.56|2100.06|2110.08|2098.58|31
1735557230000|2024-12-30 11:13:50|2111.09|2099.59|2110.72|2099.22|2111.34|2099.84|2110.72|2099.22|23
1735557240000|2024-12-30 11:14:00|2110.93|2099.43|2111.03|2099.53|2111.84|2100.34|2110.9|2099.4|24
1735557250000|2024-12-30 11:14:10|2111|2099.5|2109.73|2098.23|2112.12|2100.62|2109.58|2098.08|33
1735557260000|2024-12-30 11:14:20|2109.74|2098.24|2107.94|2096.44|2109.74|2098.24|2107.85|2096.35|23
1735557270000|2024-12-30 11:14:30|2107.83|2096.33|2108.36|2096.86|2108.44|2096.94|2107.8|2096.3|16
1735557280000|2024-12-30 11:14:40|2108.46|2096.96|2108.38|2096.88|2108.67|2097.17|2108.16|2096.66|31
1735557290000|2024-12-30 11:14:50|2108.26|2096.76|2108.18|2096.68|2108.48|2096.98|2108.12|2096.62|22
1735557300000|2024-12-30 11:15:00|2108.21|2096.71|2108.26|2096.76|2108.69|2097.19|2108.21|2096.71|28
1735557310000|2024-12-30 11:15:10|2108.25|2096.75|2107.26|2095.76|2109.57|2098.07|2107.26|2095.76|38
1735557320000|2024-12-30 11:15:20|2107.45|2095.95|2109.59|2098.09|2109.59|2098.09|2107.3|2095.8|26
1735557330000|2024-12-30 11:15:30|2109.66|2098.16|2109.38|2097.88|2111.1|2099.6|2109.38|2097.88|27
1735557340000|2024-12-30 11:15:40|2109.06|2097.56|2108.64|2097.14|2109.27|2097.77|2108.57|2097.07|20
1735557350000|2024-12-30 11:15:50|2108.28|2096.78|2108.01|2096.51|2108.48|2096.98|2107.63|2096.13|21
1735557360000|2024-12-30 11:16:00|2108.02|2096.52|2105.42|2093.92|2108.63|2097.13|2105.42|2093.92|23
1735557370000|2024-12-30 11:16:10|2105.45|2093.95|2104.99|2093.49|2105.69|2094.19|2104.8|2093.3|30
1735557380000|2024-12-30 11:16:20|2105.33|2093.83|2105.59|2094.09|2105.69|2094.19|2104.97|2093.47|23
1735557390000|2024-12-30 11:16:30|2105.35|2093.85|2105.86|2094.36|2105.91|2094.41|2105.24|2093.74|26
1735557400000|2024-12-30 11:16:40|2105.96|2094.46|2105.94|2094.44|2107.28|2095.78|2105.94|2094.44|31
1735557410000|2024-12-30 11:16:50|2105.97|2094.47|2106.67|2095.17|2107.04|2095.54|2105.97|2094.47|27
1735557420000|2024-12-30 11:17:00|2106.59|2095.09|2105.85|2094.35|2106.59|2095.09|2105.18|2093.68|24
1735557430000|2024-12-30 11:17:10|2105.84|2094.34|2105.47|2093.97|2106.78|2095.28|2105.47|2093.97|28
1735557440000|2024-12-30 11:17:20|2104.8|2093.3|2104.75|2093.25|2104.97|2093.47|2104.75|2093.25|11
1735557460000|2024-12-30 11:17:40|2103.74|2092.24|2103.34|2091.84|2103.74|2092.24|2102.72|2091.22|29
1735557470000|2024-12-30 11:17:50|2103.33|2091.83|2102.96|2091.46|2104.11|2092.61|2102.96|2091.46|28
1735557480000|2024-12-30 11:18:00|2102.93|2091.43|2103.77|2092.27|2104.12|2092.62|2102.72|2091.22|27
1735557490000|2024-12-30 11:18:10|2103.84|2092.34|2103.31|2091.81|2104.06|2092.56|2103.05|2091.55|31
1735557500000|2024-12-30 11:18:20|2103.55|2092.05|2106.57|2095.07|2106.81|2095.31|2103.55|2092.05|26
1735557510000|2024-12-30 11:18:30|2106.59|2095.09|2106.53|2095.03|2106.64|2095.14|2106.32|2094.82|19
1735557520000|2024-12-30 11:18:40|2106.61|2095.11|2107.27|2095.77|2107.33|2095.83|2106.06|2094.56|24
1735557530000|2024-12-30 11:18:50|2107.15|2095.65|2103.99|2092.49|2107.2|2095.7|2103.97|2092.47|24
1735557540000|2024-12-30 11:19:00|2103.89|2092.39|2103.95|2092.45|2104.36|2092.86|2103.88|2092.38|24
1735557550000|2024-12-30 11:19:10|2103.91|2092.41|2104.38|2092.88|2104.66|2093.16|2103.87|2092.37|21
1735557560000|2024-12-30 11:19:20|2104.26|2092.76|2103.01|2091.51|2104.52|2093.02|2103.01|2091.51|19
1735557570000|2024-12-30 11:19:30|2103|2091.5|2103.68|2092.18|2103.68|2092.18|2103|2091.5|20
1735557580000|2024-12-30 11:19:40|2103.74|2092.24|2104.82|2093.32|2104.83|2093.33|2103.74|2092.24|19
1735557590000|2024-12-30 11:19:50|2104.77|2093.27|2104.39|2092.89|2104.86|2093.36|2104.13|2092.63|30
1735557600000|2024-12-30 11:20:00|2104.35|2092.85|2105.21|2093.71|2105.59|2094.09|2104.09|2092.59|29
1735557610000|2024-12-30 11:20:10|2105.33|2093.83|2108.08|2096.58|2108.08|2096.58|2105.32|2093.82|28
1735557620000|2024-12-30 11:20:20|2108.14|2096.64|2109.51|2098.01|2109.53|2098.03|2108.14|2096.64|27
1735557630000|2024-12-30 11:20:30|2109.98|2098.48|2112.23|2100.73|2112.63|2101.13|2109.92|2098.42|18
1735557640000|2024-12-30 11:20:40|2112.34|2100.84|2113.15|2101.65|2113.49|2101.99|2111.86|2100.36|28
1735557650000|2024-12-30 11:20:50|2113.18|2101.68|2111.48|2099.98|2113.18|2101.68|2111.48|2099.98|26
1735557660000|2024-12-30 11:21:00|2111.18|2099.68|2109.3|2097.8|2112.06|2100.56|2109.29|2097.79|27
1735557670000|2024-12-30 11:21:10|2110.28|2098.78|2111.19|2099.69|2111.19|2099.69|2109.95|2098.45|31
1735557680000|2024-12-30 11:21:20|2111.54|2100.04|2112.25|2100.75|2112.5|2101|2111.54|2100.04|18
1735557690000|2024-12-30 11:21:30|2112.15|2100.65|2112.14|2100.64|2112.7|2101.2|2112.07|2100.57|15
1735557700000|2024-12-30 11:21:40|2112.17|2100.67|2109.84|2098.34|2112.25|2100.75|2109.37|2097.87|24
1735557710000|2024-12-30 11:21:50|2109.83|2098.33|2109.64|2098.14|2110.88|2099.38|2109.64|2098.14|32
1735557720000|2024-12-30 11:22:00|2110.06|2098.56|2110.24|2098.74|2110.24|2098.74|2108.97|2097.47|24
1735557730000|2024-12-30 11:22:10|2110.27|2098.77|2111.02|2099.52|2111.05|2099.55|2110.24|2098.74|20
1735557740000|2024-12-30 11:22:20|2111|2099.5|2110.81|2099.31|2111.4|2099.9|2110.52|2099.02|27
1735557750000|2024-12-30 11:22:30|2110.82|2099.32|2110.31|2098.81|2111.26|2099.76|2110.23|2098.73|23
1735557760000|2024-12-30 11:22:40|2110.21|2098.71|2110.58|2099.08|2110.58|2099.08|2109.37|2097.87|28
1735557770000|2024-12-30 11:22:50|2110.89|2099.39|2111.77|2100.27|2112.11|2100.61|2110.71|2099.21|29
1735557780000|2024-12-30 11:23:00|2111.71|2100.21|2111|2099.5|2111.78|2100.28|2110.21|2098.71|24
1735557790000|2024-12-30 11:23:10|2111.18|2099.68|2111.11|2099.61|2111.31|2099.81|2110.87|2099.37|28
1735557800000|2024-12-30 11:23:20|2111|2099.5|2111.28|2099.78|2111.64|2100.14|2111|2099.5|30
1735557810000|2024-12-30 11:23:30|2111.33|2099.83|2111.47|2099.97|2111.75|2100.25|2111.23|2099.73|21
1735557820000|2024-12-30 11:23:40|2111.54|2100.04|2111.96|2100.46|2112.82|2101.32|2111.54|2100.04|27
1735557830000|2024-12-30 11:23:50|2111.89|2100.39|2111.64|2100.14|2111.89|2100.39|2111.28|2099.78|23
1735557840000|2024-12-30 11:24:00|2111.53|2100.03|2111.44|2099.94|2111.76|2100.26|2111.02|2099.52|24
1735557850000|2024-12-30 11:24:10|2111.41|2099.91|2111.17|2099.67|2111.41|2099.91|2110.92|2099.42|19
1735557860000|2024-12-30 11:24:20|2111.24|2099.74|2113.37|2101.87|2113.37|2101.87|2111.24|2099.74|26
1735557870000|2024-12-30 11:24:30|2113.29|2101.79|2114.3|2102.8|2114.46|2102.96|2113.27|2101.77|23
1735557880000|2024-12-30 11:24:40|2114.31|2102.81|2115.39|2103.89|2116.1|2104.6|2114.3|2102.8|30
1735557890000|2024-12-30 11:24:50|2115.28|2103.78|2114.47|2102.97|2115.63|2104.13|2114.37|2102.87|22
1735557900000|2024-12-30 11:25:00|2114.67|2103.17|2115.34|2103.84|2115.52|2104.02|2113.84|2102.34|22
1735557910000|2024-12-30 11:25:10|2115.49|2103.99|2117.81|2106.31|2118.07|2106.57|2115.49|2103.99|26
1735557920000|2024-12-30 11:25:20|2117.72|2106.22|2119.53|2108.03|2119.6|2108.1|2116.96|2105.46|23
1735557930000|2024-12-30 11:25:30|2119.5|2108|2120.84|2109.34|2120.84|2109.34|2118.91|2107.41|23
1735557940000|2024-12-30 11:25:40|2120.89|2109.39|2121.47|2109.97|2121.61|2110.11|2120.89|2109.39|22
1735557950000|2024-12-30 11:25:50|2121.45|2109.95|2121.78|2110.28|2121.93|2110.43|2121.19|2109.69|24
1735557960000|2024-12-30 11:26:00|2121.79|2110.29|2121.53|2110.03|2121.79|2110.29|2120.87|2109.37|21
1735557970000|2024-12-30 11:26:10|2121.28|2109.78|2123.19|2111.69|2123.19|2111.69|2121.28|2109.78|25
1735557980000|2024-12-30 11:26:20|2123.26|2111.76|2126.01|2114.51|2126.06|2114.56|2123.26|2111.76|23
1735557990000|2024-12-30 11:26:30|2126.07|2114.57|2124.49|2112.99|2126.28|2114.78|2124.38|2112.88|25
1735558000000|2024-12-30 11:26:40|2124.7|2113.2|2124.03|2112.53|2124.7|2113.2|2123.96|2112.46|30
1735558010000|2024-12-30 11:26:50|2124.15|2112.65|2123.31|2111.81|2124.15|2112.65|2123.14|2111.64|22
1735558020000|2024-12-30 11:27:00|2123.2|2111.7|2123.37|2111.87|2123.52|2112.02|2122.5|2111|34
1735558030000|2024-12-30 11:27:10|2123.59|2112.09|2122.91|2111.41|2123.75|2112.25|2122.82|2111.32|23
1735558040000|2024-12-30 11:27:20|2123.11|2111.61|2123.13|2111.63|2123.13|2111.63|2122.38|2110.88|28
1735558050000|2024-12-30 11:27:30|2123.11|2111.61|2123.96|2112.46|2124.44|2112.94|2122.79|2111.29|28
1735558060000|2024-12-30 11:27:40|2123.97|2112.47|2124.86|2113.36|2124.97|2113.47|2123.97|2112.47|26
1735558070000|2024-12-30 11:27:50|2124.97|2113.47|2125.23|2113.73|2125.23|2113.73|2124.25|2112.75|25
1735558080000|2024-12-30 11:28:00|2125.31|2113.81|2127.65|2116.15|2127.65|2116.15|2125.31|2113.81|13
1735558090000|2024-12-30 11:28:10|2128.38|2116.88|2133.27|2121.77|2133.27|2121.77|2128.38|2116.88|7
1735558100000|2024-12-30 11:28:20|2133.24|2121.74|2131.8|2120.3|2133.75|2122.25|2131.42|2119.92|36
1735558110000|2024-12-30 11:28:30|2131.79|2120.29|2131.77|2120.27|2131.99|2120.49|2131.37|2119.87|26
1735558120000|2024-12-30 11:28:40|2131.66|2120.16|2132.91|2121.41|2133.06|2121.56|2131.65|2120.15|35
1735558130000|2024-12-30 11:28:50|2132.81|2121.31|2134.23|2122.73|2134.69|2123.19|2132.81|2121.31|23
1735558140000|2024-12-30 11:29:00|2134.12|2122.62|2133.73|2122.23|2134.12|2122.62|2133.22|2121.72|24
1735558150000|2024-12-30 11:29:10|2134.17|2122.67|2133.41|2121.91|2134.17|2122.67|2132.88|2121.38|18
1735558160000|2024-12-30 11:29:20|2132.21|2120.71|2130.92|2119.42|2132.38|2120.88|2130.79|2119.29|26
1735558170000|2024-12-30 11:29:30|2130.98|2119.48|2131.22|2119.72|2131.22|2119.72|2130.53|2119.03|23
1735558180000|2024-12-30 11:29:40|2131.17|2119.67|2130.47|2118.97|2131.17|2119.67|2130.37|2118.87|31
1735558190000|2024-12-30 11:29:50|2130.58|2119.08|2130.83|2119.33|2130.83|2119.33|2130.23|2118.73|19
1735558200000|2024-12-30 11:30:00|2130.86|2119.36|2130.62|2119.12|2131.5|2120|2129.99|2118.49|29
1735558210000|2024-12-30 11:30:10|2130.42|2118.92|2128.56|2117.06|2130.42|2118.92|2128.28|2116.78|27
1735558220000|2024-12-30 11:30:20|2128.43|2116.93|2128.65|2117.15|2128.76|2117.26|2127.4|2115.9|31
1735558230000|2024-12-30 11:30:30|2128.74|2117.24|2128.4|2116.9|2129.21|2117.71|2128.29|2116.79|21
1735558240000|2024-12-30 11:30:40|2128.51|2117.01|2130.93|2119.43|2130.93|2119.43|2128.34|2116.84|29
1735558250000|2024-12-30 11:30:50|2130.76|2119.26|2130.15|2118.65|2130.76|2119.26|2129.52|2118.02|36
1735558260000|2024-12-30 11:31:00|2130.14|2118.64|2129.27|2117.77|2130.18|2118.68|2128.45|2116.95|23
1735558270000|2024-12-30 11:31:10|2129.07|2117.57|2129.18|2117.68|2129.48|2117.98|2128.79|2117.29|28
1735558280000|2024-12-30 11:31:20|2129.25|2117.75|2130.46|2118.96|2131.14|2119.64|2129.25|2117.75|30
1735558290000|2024-12-30 11:31:30|2130.5|2119|2129.18|2117.68|2130.5|2119|2128.97|2117.47|30
1735558300000|2024-12-30 11:31:40|2129.4|2117.9|2128.16|2116.66|2129.4|2117.9|2128.16|2116.66|21
1735558310000|2024-12-30 11:31:50|2128.3|2116.8|2127.04|2115.54|2128.3|2116.8|2126.2|2114.7|30
1735558320000|2024-12-30 11:32:00|2127.52|2116.02|2127.84|2116.34|2128.34|2116.84|2126.99|2115.49|28
1735558330000|2024-12-30 11:32:10|2128|2116.5|2127.71|2116.21|2128.06|2116.56|2127.37|2115.87|23
1735558340000|2024-12-30 11:32:20|2127.61|2116.11|2128.53|2117.03|2128.92|2117.42|2127.39|2115.89|24
1735558350000|2024-12-30 11:32:30|2128.52|2117.02|2130.38|2118.88|2130.39|2118.89|2128.25|2116.75|31
1735558360000|2024-12-30 11:32:40|2130.39|2118.89|2128.76|2117.26|2130.43|2118.93|2128.42|2116.92|27
1735558370000|2024-12-30 11:32:50|2128.56|2117.06|2129.4|2117.9|2129.4|2117.9|2128|2116.5|22
1735558380000|2024-12-30 11:33:00|2129.5|2118|2129.44|2117.94|2130.3|2118.8|2129.26|2117.76|22
1735558390000|2024-12-30 11:33:10|2129.39|2117.89|2127.59|2116.09|2129.39|2117.89|2127.59|2116.09|26
1735558400000|2024-12-30 11:33:20|2127.63|2116.13|2128.69|2117.19|2129.09|2117.59|2127.59|2116.09|25
1735558410000|2024-12-30 11:33:30|2128.91|2117.41|2128.06|2116.56|2129.17|2117.67|2127.74|2116.24|27
1735558420000|2024-12-30 11:33:40|2127.97|2116.47|2126.04|2114.54|2127.97|2116.47|2126.04|2114.54|26
1735558430000|2024-12-30 11:33:50|2126.27|2114.77|2126.16|2114.66|2126.66|2115.16|2126|2114.5|28
1735558440000|2024-12-30 11:34:00|2126.17|2114.67|2124.93|2113.43|2126.17|2114.67|2124.4|2112.9|26
1735558450000|2024-12-30 11:34:10|2124.58|2113.08|2126.6|2115.1|2126.8|2115.3|2124.33|2112.83|28
1735558460000|2024-12-30 11:34:20|2126.61|2115.11|2126.76|2115.26|2126.77|2115.27|2125.56|2114.06|25
1735558470000|2024-12-30 11:34:30|2126.81|2115.31|2128|2116.5|2128|2116.5|2126.71|2115.21|25
1735558480000|2024-12-30 11:34:40|2127.89|2116.39|2127.08|2115.58|2128.13|2116.63|2126.9|2115.4|24
1735558490000|2024-12-30 11:34:50|2126.97|2115.47|2126.95|2115.45|2127.29|2115.79|2126.79|2115.29|25
1735558500000|2024-12-30 11:35:00|2126.97|2115.47|2125.86|2114.36|2127.23|2115.73|2125.86|2114.36|26
1735558510000|2024-12-30 11:35:10|2124.89|2113.39|2125.29|2113.79|2126.04|2114.54|2124.57|2113.07|18
1735558520000|2024-12-30 11:35:20|2125.27|2113.77|2126.37|2114.87|2127.13|2115.63|2125.27|2113.77|30
1735558530000|2024-12-30 11:35:30|2126.32|2114.82|2127.01|2115.51|2127.07|2115.57|2125.79|2114.29|23
1735558540000|2024-12-30 11:35:40|2127.12|2115.62|2127.09|2115.59|2127.24|2115.74|2126.45|2114.95|20
1735558550000|2024-12-30 11:35:50|2127.12|2115.62|2126.28|2114.78|2127.33|2115.83|2126.28|2114.78|23
1735558560000|2024-12-30 11:36:00|2126.41|2114.91|2124.84|2113.34|2126.41|2114.91|2124.63|2113.13|31
1735558570000|2024-12-30 11:36:10|2125.01|2113.51|2125.25|2113.75|2125.67|2114.17|2124.6|2113.1|25
1735558580000|2024-12-30 11:36:20|2125.26|2113.76|2124.46|2112.96|2125.42|2113.92|2124.46|2112.96|26
1735558590000|2024-12-30 11:36:30|2124.54|2113.04|2124.82|2113.32|2125.22|2113.72|2124.54|2113.04|17
1735558600000|2024-12-30 11:36:40|2125.21|2113.71|2125.26|2113.76|2125.55|2114.05|2124.54|2113.04|28
1735558610000|2024-12-30 11:36:50|2125.29|2113.79|2124.89|2113.39|2125.29|2113.79|2124.33|2112.83|22
1735558620000|2024-12-30 11:37:00|2124.57|2113.07|2125.92|2114.42|2125.92|2114.42|2124.57|2113.07|30
1735558630000|2024-12-30 11:37:10|2125.94|2114.44|2125.27|2113.77|2126.16|2114.66|2125.2|2113.7|19
1735558640000|2024-12-30 11:37:20|2125.32|2113.82|2125.01|2113.51|2126.51|2115.01|2124.94|2113.44|20
1735558650000|2024-12-30 11:37:30|2124.94|2113.44|2125.44|2113.94|2126.04|2114.54|2124.89|2113.39|13
1735558660000|2024-12-30 11:37:40|2125.47|2113.97|2124.46|2112.96|2125.47|2113.97|2124.44|2112.94|24
1735558670000|2024-12-30 11:37:50|2124.44|2112.94|2125.84|2114.34|2125.84|2114.34|2124.44|2112.94|22
1735558680000|2024-12-30 11:38:00|2125.8|2114.3|2125.25|2113.75|2125.82|2114.32|2124.51|2113.01|24
1735558690000|2024-12-30 11:38:10|2125.45|2113.95|2125.28|2113.78|2125.52|2114.02|2125.01|2113.51|24
1735558700000|2024-12-30 11:38:20|2125.33|2113.83|2125.35|2113.85|2125.53|2114.03|2124.48|2112.98|23
1735558710000|2024-12-30 11:38:30|2125.34|2113.84|2125.13|2113.63|2125.95|2114.45|2125.13|2113.63|20
1735558720000|2024-12-30 11:38:40|2124.9|2113.4|2125.03|2113.53|2125.03|2113.53|2124.77|2113.27|19
1735558730000|2024-12-30 11:38:50|2125.04|2113.54|2125.12|2113.62|2125.12|2113.62|2124.86|2113.36|8
1735558740000|2024-12-30 11:39:00|2124.93|2113.43|2125.12|2113.62|2125.12|2113.62|2124.56|2113.06|15
1735558750000|2024-12-30 11:39:10|2126.34|2114.84|2127.47|2115.97|2127.48|2115.98|2126.34|2114.84|6
1735558760000|2024-12-30 11:39:20|2127.28|2115.78|2125.74|2114.24|2127.33|2115.83|2125.55|2114.05|31
1735558770000|2024-12-30 11:39:30|2125.63|2114.13|2124.75|2113.25|2125.72|2114.22|2124.34|2112.84|29
1735558780000|2024-12-30 11:39:40|2124.78|2113.28|2124.1|2112.6|2124.78|2113.28|2124.03|2112.53|23
1735558790000|2024-12-30 11:39:50|2124.03|2112.53|2124.69|2113.19|2124.81|2113.31|2124.01|2112.51|23
1735558800000|2024-12-30 11:40:00|2124.72|2113.22|2123.39|2111.89|2124.78|2113.28|2123.3|2111.8|27
1735558810000|2024-12-30 11:40:10|2123.5|2112|2122.45|2110.95|2123.53|2112.03|2122.42|2110.92|19
1735558820000|2024-12-30 11:40:20|2122.39|2110.89|2122.82|2111.32|2122.82|2111.32|2121.64|2110.14|24
1735558830000|2024-12-30 11:40:30|2122.86|2111.36|2123.9|2112.4|2124.38|2112.88|2122.86|2111.36|25
1735558840000|2024-12-30 11:40:40|2123.8|2112.3|2122.77|2111.27|2123.8|2112.3|2122.74|2111.24|24
1735558850000|2024-12-30 11:40:50|2122.76|2111.26|2123.15|2111.65|2123.43|2111.93|2122.76|2111.26|20
1735558860000|2024-12-30 11:41:00|2123.04|2111.54|2122.35|2110.85|2123.43|2111.93|2122.35|2110.85|21
1735558870000|2024-12-30 11:41:10|2122.39|2110.89|2123.42|2111.92|2123.51|2112.01|2121.91|2110.41|18
1735558880000|2024-12-30 11:41:20|2123.44|2111.94|2124.11|2112.61|2124.33|2112.83|2123.22|2111.72|26
1735558890000|2024-12-30 11:41:30|2124.09|2112.59|2124.2|2112.7|2124.2|2112.7|2123.57|2112.07|22
1735558900000|2024-12-30 11:41:40|2124.26|2112.76|2124.32|2112.82|2124.37|2112.87|2123.86|2112.36|21
1735558910000|2024-12-30 11:41:50|2124.42|2112.92|2125.38|2113.88|2125.62|2114.12|2124.42|2112.92|19
1735558920000|2024-12-30 11:42:00|2125.37|2113.87|2126.32|2114.82|2126.32|2114.82|2125.32|2113.82|24
1735558930000|2024-12-30 11:42:10|2126.29|2114.79|2125.9|2114.4|2126.91|2115.41|2125.71|2114.21|17
1735558940000|2024-12-30 11:42:20|2125.81|2114.31|2124.82|2113.32|2125.88|2114.38|2124.6|2113.1|29
1735558950000|2024-12-30 11:42:30|2124.85|2113.35|2124.57|2113.07|2125.43|2113.93|2124.29|2112.79|17
1735558960000|2024-12-30 11:42:40|2124.61|2113.11|2125.27|2113.77|2125.42|2113.92|2124.61|2113.11|20
1735558970000|2024-12-30 11:42:50|2125.34|2113.84|2125.53|2114.03|2125.77|2114.27|2125.25|2113.75|17
1735558980000|2024-12-30 11:43:00|2125.71|2114.21|2124.57|2113.07|2125.71|2114.21|2124.54|2113.04|24
1735558990000|2024-12-30 11:43:10|2124.6|2113.1|2124.21|2112.71|2124.94|2113.44|2124.21|2112.71|19
1735559000000|2024-12-30 11:43:20|2124.28|2112.78|2123.85|2112.35|2124.28|2112.78|2123.26|2111.76|23
1735559010000|2024-12-30 11:43:30|2124.2|2112.7|2124.41|2112.91|2124.75|2113.25|2124.09|2112.59|25
1735559020000|2024-12-30 11:43:40|2124.31|2112.81|2123.32|2111.82|2124.31|2112.81|2123.05|2111.55|22
1735559030000|2024-12-30 11:43:50|2123.23|2111.73|2124.55|2113.05|2124.55|2113.05|2123.17|2111.67|23
1735559040000|2024-12-30 11:44:00|2124.57|2113.07|2124.8|2113.3|2125.09|2113.59|2124.28|2112.78|22
1735559050000|2024-12-30 11:44:10|2124.69|2113.19|2123.56|2112.06|2124.69|2113.19|2123.55|2112.05|23
1735559060000|2024-12-30 11:44:20|2123.63|2112.13|2123.69|2112.19|2123.69|2112.19|2123.38|2111.88|13
1735559070000|2024-12-30 11:44:30|2123.64|2112.14|2123.84|2112.34|2123.84|2112.34|2123.09|2111.59|19
1735559080000|2024-12-30 11:44:40|2123.76|2112.26|2123.84|2112.34|2123.98|2112.48|2123.62|2112.12|23
1735559090000|2024-12-30 11:44:50|2123.67|2112.17|2124.28|2112.78|2124.28|2112.78|2123.67|2112.17|24
1735559100000|2024-12-30 11:45:00|2124.61|2113.11|2124.51|2113.01|2124.61|2113.11|2123.62|2112.12|27
1735559110000|2024-12-30 11:45:10|2124.54|2113.04|2124.45|2112.95|2124.76|2113.26|2124.42|2112.92|21
1735559120000|2024-12-30 11:45:20|2124.46|2112.96|2126.06|2114.56|2126.06|2114.56|2124.29|2112.79|21
1735559130000|2024-12-30 11:45:30|2126.32|2114.82|2125.91|2114.41|2126.33|2114.83|2125.25|2113.75|23
1735559140000|2024-12-30 11:45:40|2126.12|2114.62|2126.29|2114.79|2126.59|2115.09|2125.91|2114.41|26
1735559150000|2024-12-30 11:45:50|2126.32|2114.82|2123.87|2112.37|2126.53|2115.03|2123.87|2112.37|21
1735559160000|2024-12-30 11:46:00|2123.98|2112.48|2124.25|2112.75|2124.29|2112.79|2123.9|2112.4|16
1735559170000|2024-12-30 11:46:10|2124.14|2112.64|2124.36|2112.86|2124.39|2112.89|2124.08|2112.58|16
1735559180000|2024-12-30 11:46:20|2124.33|2112.83|2124.39|2112.89|2124.39|2112.89|2123.51|2112.01|20
1735559190000|2024-12-30 11:46:30|2124.33|2112.83|2124.34|2112.84|2124.63|2113.13|2124.21|2112.71|14
1735559200000|2024-12-30 11:46:40|2124.37|2112.87|2124.19|2112.69|2124.53|2113.03|2123.94|2112.44|26
1735559210000|2024-12-30 11:46:50|2124.29|2112.79|2124.32|2112.82|2124.44|2112.94|2124.05|2112.55|19
1735559220000|2024-12-30 11:47:00|2124.07|2112.57|2124.77|2113.27|2124.77|2113.27|2123.85|2112.35|17
1735559230000|2024-12-30 11:47:10|2124.68|2113.18|2124.01|2112.51|2124.73|2113.23|2123.91|2112.41|25
1735559240000|2024-12-30 11:47:20|2124.18|2112.68|2123.04|2111.54|2124.18|2112.68|2122.7|2111.2|23
1735559250000|2024-12-30 11:47:30|2123.07|2111.57|2121.4|2109.9|2123.07|2111.57|2120.82|2109.32|28
1735559260000|2024-12-30 11:47:40|2121.41|2109.91|2120.31|2108.81|2121.41|2109.91|2120.22|2108.72|14
1735559270000|2024-12-30 11:47:50|2120.36|2108.86|2121.28|2109.78|2121.48|2109.98|2120.36|2108.86|17
1735559280000|2024-12-30 11:48:00|2121.36|2109.86|2120.47|2108.97|2121.36|2109.86|2120.16|2108.66|27
1735559290000|2024-12-30 11:48:10|2120.5|2109|2121.37|2109.87|2121.37|2109.87|2120.46|2108.96|19
1735559300000|2024-12-30 11:48:20|2121.26|2109.76|2121.06|2109.56|2121.61|2110.11|2121.06|2109.56|31
1735559310000|2024-12-30 11:48:30|2121.16|2109.66|2121.24|2109.74|2121.31|2109.81|2120.53|2109.03|20
1735559320000|2024-12-30 11:48:40|2121.28|2109.78|2121.39|2109.89|2121.47|2109.97|2121.23|2109.73|24
1735559330000|2024-12-30 11:48:50|2121.48|2109.98|2121.2|2109.7|2121.48|2109.98|2121.03|2109.53|15
1735559340000|2024-12-30 11:49:00|2121.17|2109.67|2121.6|2110.1|2121.64|2110.14|2120.48|2108.98|24
1735559350000|2024-12-30 11:49:10|2121.54|2110.04|2121.22|2109.72|2121.76|2110.26|2121.2|2109.7|19
1735559360000|2024-12-30 11:49:20|2121.27|2109.77|2121.66|2110.16|2121.68|2110.18|2121.14|2109.64|20
1735559370000|2024-12-30 11:49:30|2121.65|2110.15|2121.59|2110.09|2121.77|2110.27|2121.56|2110.06|15
1735559380000|2024-12-30 11:49:40|2121.55|2110.05|2121.29|2109.79|2121.55|2110.05|2121.1|2109.6|14
1735559390000|2024-12-30 11:49:50|2121.24|2109.74|2121.61|2110.11|2121.61|2110.11|2121.24|2109.74|11
1735559400000|2024-12-30 11:50:00|2121.5|2110|2121.62|2110.12|2121.93|2110.43|2121.42|2109.92|24
1735559410000|2024-12-30 11:50:10|2121.33|2109.83|2121.83|2110.33|2121.89|2110.39|2121.33|2109.83|19
1735559420000|2024-12-30 11:50:20|2121.82|2110.32|2123.32|2111.82|2123.33|2111.83|2121.82|2110.32|22
1735559430000|2024-12-30 11:50:30|2123.48|2111.98|2123.04|2111.54|2124.14|2112.64|2123.04|2111.54|20
1735559440000|2024-12-30 11:50:40|2123.07|2111.57|2123.81|2112.31|2123.91|2112.41|2123.04|2111.54|27
1735559450000|2024-12-30 11:50:50|2123.76|2112.26|2123.59|2112.09|2123.78|2112.28|2123.38|2111.88|22
1735559460000|2024-12-30 11:51:00|2123.6|2112.1|2123.78|2112.28|2123.78|2112.28|2123.35|2111.85|25
1735559470000|2024-12-30 11:51:10|2123.77|2112.27|2120.92|2109.42|2123.78|2112.28|2120.92|2109.42|28
1735559480000|2024-12-30 11:51:20|2120.99|2109.49|2120.47|2108.97|2121.18|2109.68|2120.36|2108.86|26
1735559490000|2024-12-30 11:51:30|2120.4|2108.9|2120.88|2109.38|2120.98|2109.48|2120.04|2108.54|25
1735559500000|2024-12-30 11:51:40|2120.87|2109.37|2121.87|2110.37|2121.87|2110.37|2120.62|2109.12|27
1735559510000|2024-12-30 11:51:50|2122.05|2110.55|2122.41|2110.91|2122.49|2110.99|2121.84|2110.34|20
1735559520000|2024-12-30 11:52:00|2122.21|2110.71|2121.88|2110.38|2122.4|2110.9|2121.85|2110.35|19
1735559530000|2024-12-30 11:52:10|2121.99|2110.49|2120.58|2109.08|2121.99|2110.49|2120.43|2108.93|22
1735559540000|2024-12-30 11:52:20|2120.62|2109.12|2120.23|2108.73|2120.62|2109.12|2119.97|2108.47|19
1735559550000|2024-12-30 11:52:30|2120.24|2108.74|2121.3|2109.8|2121.3|2109.8|2120.24|2108.74|24
1735559560000|2024-12-30 11:52:40|2121.33|2109.83|2121.58|2110.08|2121.58|2110.08|2120.63|2109.13|27
1735559570000|2024-12-30 11:52:50|2121.62|2110.12|2121.35|2109.85|2121.82|2110.32|2121.35|2109.85|18
1735559580000|2024-12-30 11:53:00|2121.06|2109.56|2122.97|2111.47|2123|2111.5|2121.06|2109.56|26
1735559590000|2024-12-30 11:53:10|2123.07|2111.57|2122.71|2111.21|2123.16|2111.66|2122.45|2110.95|25
1735559600000|2024-12-30 11:53:20|2122.8|2111.3|2124.07|2112.57|2124.25|2112.75|2122.8|2111.3|25
1735559610000|2024-12-30 11:53:30|2123.87|2112.37|2121.45|2109.95|2123.87|2112.37|2121.33|2109.83|26
1735559620000|2024-12-30 11:53:40|2121.68|2110.18|2122.57|2111.07|2122.57|2111.07|2121.66|2110.16|23
1735559630000|2024-12-30 11:53:50|2122.63|2111.13|2122.68|2111.18|2122.68|2111.18|2122.36|2110.86|21
1735559640000|2024-12-30 11:54:00|2122.63|2111.13|2123.1|2111.6|2123.1|2111.6|2122.44|2110.94|23
1735559650000|2024-12-30 11:54:10|2123.13|2111.63|2122.89|2111.39|2123.31|2111.81|2122.89|2111.39|25
1735559660000|2024-12-30 11:54:20|2122.99|2111.49|2123.55|2112.05|2123.55|2112.05|2122.73|2111.23|22
1735559670000|2024-12-30 11:54:30|2123.44|2111.94|2124.14|2112.64|2124.58|2113.08|2123.44|2111.94|20
1735559680000|2024-12-30 11:54:40|2124.13|2112.63|2124.53|2113.03|2124.75|2113.25|2123.89|2112.39|27
1735559690000|2024-12-30 11:54:50|2124.49|2112.99|2124.55|2113.05|2124.69|2113.19|2124.3|2112.8|21
1735559700000|2024-12-30 11:55:00|2124.48|2112.98|2126.22|2114.72|2126.25|2114.75|2124.48|2112.98|27
1735559710000|2024-12-30 11:55:10|2126.29|2114.79|2125.05|2113.55|2126.33|2114.83|2125.05|2113.55|19
1735559720000|2024-12-30 11:55:20|2125.26|2113.76|2125.21|2113.71|2125.29|2113.79|2124.79|2113.29|21
1735559730000|2024-12-30 11:55:30|2125.18|2113.68|2124.98|2113.48|2125.18|2113.68|2124.81|2113.31|33
1735559740000|2024-12-30 11:55:40|2125.24|2113.74|2125.55|2114.05|2125.6|2114.1|2125.21|2113.71|18
1735559750000|2024-12-30 11:55:50|2125.45|2113.95|2124.39|2112.89|2125.45|2113.95|2124.25|2112.75|26
1735559760000|2024-12-30 11:56:00|2124.42|2112.92|2123.91|2112.41|2124.73|2113.23|2123.74|2112.24|32
1735559770000|2024-12-30 11:56:10|2123.9|2112.4|2124.02|2112.52|2124.02|2112.52|2123.83|2112.33|8
1735559790000|2024-12-30 11:56:30|2125.27|2113.77|2126.64|2115.14|2126.8|2115.3|2125.27|2113.77|30
1735559800000|2024-12-30 11:56:40|2126.66|2115.16|2125.74|2114.24|2126.83|2115.33|2125.74|2114.24|30
1735559810000|2024-12-30 11:56:50|2125.77|2114.27|2125.69|2114.19|2126.16|2114.66|2125.69|2114.19|30
1735559820000|2024-12-30 11:57:00|2125.7|2114.2|2127.34|2115.84|2127.36|2115.86|2125.7|2114.2|27
1735559830000|2024-12-30 11:57:10|2127.33|2115.83|2129.36|2117.86|2129.39|2117.89|2127.32|2115.82|21
1735559840000|2024-12-30 11:57:20|2129.47|2117.97|2129.36|2117.86|2129.94|2118.44|2128.97|2117.47|21
1735559850000|2024-12-30 11:57:30|2129.43|2117.93|2130.26|2118.76|2130.26|2118.76|2129.35|2117.85|20
1735559860000|2024-12-30 11:57:40|2130.37|2118.87|2130.64|2119.14|2130.67|2119.17|2130.36|2118.86|23
1735559870000|2024-12-30 11:57:50|2130.77|2119.27|2129.97|2118.47|2130.92|2119.42|2129.87|2118.37|29
1735559880000|2024-12-30 11:58:00|2130.02|2118.52|2129.48|2117.98|2130.3|2118.8|2129.1|2117.6|22
1735559890000|2024-12-30 11:58:10|2129.41|2117.91|2129.34|2117.84|2129.58|2118.08|2129.3|2117.8|23
1735559900000|2024-12-30 11:58:20|2129.29|2117.79|2127.5|2116|2129.34|2117.84|2127.41|2115.91|26
1735559910000|2024-12-30 11:58:30|2127.55|2116.05|2127.44|2115.94|2127.6|2116.1|2127.34|2115.84|21
1735559920000|2024-12-30 11:58:40|2127.38|2115.88|2127.13|2115.63|2127.43|2115.93|2127.06|2115.56|25
1735559930000|2024-12-30 11:58:50|2127.19|2115.69|2126.97|2115.47|2127.33|2115.83|2126.97|2115.47|27
1735559940000|2024-12-30 11:59:00|2127.11|2115.61|2126.13|2114.63|2127.13|2115.63|2125.98|2114.48|35
1735559950000|2024-12-30 11:59:10|2126.23|2114.73|2125.64|2114.14|2126.4|2114.9|2125.64|2114.14|27
1735559960000|2024-12-30 11:59:20|2125.53|2114.03|2125.45|2113.95|2125.85|2114.35|2125.43|2113.93|26
1735559970000|2024-12-30 11:59:30|2125.46|2113.96|2125.16|2113.66|2125.62|2114.12|2125.16|2113.66|21
1735559980000|2024-12-30 11:59:40|2124.9|2113.4|2125.86|2114.36|2125.95|2114.45|2124.9|2113.4|27
1735559990000|2024-12-30 11:59:50|2125.87|2114.37|2125.59|2114.09|2125.94|2114.44|2125.49|2113.99|19
1735560000000|2024-12-30 12:00:00|2125.49|2113.99|2125.1|2113.6|2126.13|2114.63|2125.1|2113.6|22
1735560010000|2024-12-30 12:00:10|2125.05|2113.55|2125.5|2114|2125.97|2114.47|2124.42|2112.92|29
1735560020000|2024-12-30 12:00:20|2125.31|2113.81|2126.2|2114.7|2126.45|2114.95|2125.31|2113.81|20
1735560030000|2024-12-30 12:00:30|2126.09|2114.59|2125.5|2114|2126.61|2115.11|2125.5|2114|21
1735560040000|2024-12-30 12:00:40|2125.26|2113.76|2126.33|2114.83|2126.33|2114.83|2124.3|2112.8|23
1735560050000|2024-12-30 12:00:50|2126.23|2114.73|2126.29|2114.79|2126.65|2115.15|2126.21|2114.71|19
1735560060000|2024-12-30 12:01:00|2126.28|2114.78|2127.36|2115.86|2127.79|2116.29|2126.25|2114.75|31
1735560070000|2024-12-30 12:01:10|2127.26|2115.76|2125.46|2113.96|2127.26|2115.76|2125.46|2113.96|30
1735560080000|2024-12-30 12:01:20|2125.59|2114.09|2126.32|2114.82|2126.75|2115.25|2125.59|2114.09|22
1735560090000|2024-12-30 12:01:30|2126.25|2114.75|2126.3|2114.8|2126.64|2115.14|2125.39|2113.89|31
1735560100000|2024-12-30 12:01:40|2126.24|2114.74|2126.42|2114.92|2126.42|2114.92|2125.66|2114.16|23
1735560110000|2024-12-30 12:01:50|2126.21|2114.71|2126.33|2114.83|2126.44|2114.94|2126.09|2114.59|21
1735560120000|2024-12-30 12:02:00|2126.35|2114.85|2126.48|2114.98|2126.54|2115.04|2125.96|2114.46|22
1735560130000|2024-12-30 12:02:10|2126.27|2114.77|2126.53|2115.03|2126.6|2115.1|2126.18|2114.68|25
1735560140000|2024-12-30 12:02:20|2126.56|2115.06|2126.75|2115.25|2126.75|2115.25|2126.33|2114.83|8
1735560150000|2024-12-30 12:02:30|2127.84|2116.34|2128.84|2117.34|2129.34|2117.84|2127.6|2116.1|27
1735560160000|2024-12-30 12:02:40|2128.86|2117.36|2128.77|2117.27|2129.42|2117.92|2128.5|2117|25
1735560170000|2024-12-30 12:02:50|2128.8|2117.3|2129.06|2117.56|2129.13|2117.63|2128.69|2117.19|22
1735560180000|2024-12-30 12:03:00|2128.84|2117.34|2129.39|2117.89|2129.88|2118.38|2128.74|2117.24|27
1735560190000|2024-12-30 12:03:10|2129.4|2117.9|2130.89|2119.39|2130.89|2119.39|2129.4|2117.9|19
1735560200000|2024-12-30 12:03:20|2131.15|2119.65|2130.77|2119.27|2131.7|2120.2|2130.65|2119.15|17
1735560210000|2024-12-30 12:03:30|2130.8|2119.3|2131.15|2119.65|2131.39|2119.89|2130.8|2119.3|23
1735560220000|2024-12-30 12:03:40|2131.12|2119.62|2131.14|2119.64|2131.34|2119.84|2131.02|2119.52|24
1735560230000|2024-12-30 12:03:50|2131.28|2119.78|2131.63|2120.13|2131.63|2120.13|2131.28|2119.78|9
1735560250000|2024-12-30 12:04:10|2131.66|2120.16|2132.14|2120.64|2133.64|2122.14|2131.66|2120.16|29
1735560260000|2024-12-30 12:04:20|2132.17|2120.67|2132.19|2120.69|2132.36|2120.86|2131.04|2119.54|34
1735560270000|2024-12-30 12:04:30|2132.09|2120.59|2132.12|2120.62|2132.16|2120.66|2131.11|2119.61|35
1735560280000|2024-12-30 12:04:40|2132.33|2120.83|2132.22|2120.72|2132.33|2120.83|2131.3|2119.8|28
1735560290000|2024-12-30 12:04:50|2132.2|2120.7|2132.06|2120.56|2132.63|2121.13|2132.03|2120.53|25
1735560300000|2024-12-30 12:05:00|2132.18|2120.68|2132.22|2120.72|2132.6|2121.1|2131.72|2120.22|25
1735560310000|2024-12-30 12:05:10|2132.11|2120.61|2133.92|2122.42|2134.02|2122.52|2132.06|2120.56|31
1735560320000|2024-12-30 12:05:20|2134.02|2122.52|2133.8|2122.3|2134.7|2123.2|2133.8|2122.3|26
1735560330000|2024-12-30 12:05:30|2133.86|2122.36|2132.48|2120.98|2133.86|2122.36|2132.48|2120.98|22
1735560340000|2024-12-30 12:05:40|2132.38|2120.88|2131.04|2119.54|2132.48|2120.98|2130.95|2119.45|24
1735560350000|2024-12-30 12:05:50|2130.9|2119.4|2130.67|2119.17|2131.47|2119.97|2130.33|2118.83|26
1735560360000|2024-12-30 12:06:00|2130.74|2119.24|2130.22|2118.72|2130.88|2119.38|2129.57|2118.07|23
1735560370000|2024-12-30 12:06:10|2130.33|2118.83|2130.37|2118.87|2130.78|2119.28|2130.13|2118.63|24
1735560380000|2024-12-30 12:06:20|2130.42|2118.92|2129.7|2118.2|2130.59|2119.09|2129.48|2117.98|29
1735560390000|2024-12-30 12:06:30|2129.71|2118.21|2130.91|2119.41|2131.23|2119.73|2128.76|2117.26|29
1735560400000|2024-12-30 12:06:40|2130.86|2119.36|2132.1|2120.6|2132.48|2120.98|2130.76|2119.26|24
1735560410000|2024-12-30 12:06:50|2132.05|2120.55|2132.52|2121.02|2132.7|2121.2|2132.01|2120.51|21
1735560420000|2024-12-30 12:07:00|2132.62|2121.12|2133.32|2121.82|2133.59|2122.09|2132.22|2120.72|18
1735560430000|2024-12-30 12:07:10|2133.81|2122.31|2135.01|2123.51|2135.12|2123.62|2133.81|2122.31|26
1735560440000|2024-12-30 12:07:20|2134.97|2123.47|2134.5|2123|2135.06|2123.56|2134.27|2122.77|16
1735560450000|2024-12-30 12:07:30|2134.47|2122.97|2134.77|2123.27|2135.05|2123.55|2134.11|2122.61|25
1735560460000|2024-12-30 12:07:40|2134.78|2123.28|2133.92|2122.42|2135.01|2123.51|2133.51|2122.01|30
1735560470000|2024-12-30 12:07:50|2133.95|2122.45|2133.63|2122.13|2134.1|2122.6|2133.57|2122.07|22
1735560480000|2024-12-30 12:08:00|2133.67|2122.17|2134.38|2122.88|2134.66|2123.16|2133.46|2121.96|28
1735560490000|2024-12-30 12:08:10|2134.49|2122.99|2134.76|2123.26|2134.97|2123.47|2134.24|2122.74|18
1735560500000|2024-12-30 12:08:20|2134.61|2123.11|2133.21|2121.71|2134.61|2123.11|2132.74|2121.24|29
1735560510000|2024-12-30 12:08:30|2133.15|2121.65|2133.38|2121.88|2133.52|2122.02|2132.54|2121.04|24
1735560520000|2024-12-30 12:08:40|2133.39|2121.89|2135.12|2123.62|2135.12|2123.62|2133.39|2121.89|25
1735560530000|2024-12-30 12:08:50|2134.96|2123.46|2135.1|2123.6|2135.12|2123.62|2134.96|2123.46|21
1735560540000|2024-12-30 12:09:00|2134.92|2123.42|2134.76|2123.26|2135.07|2123.57|2134.29|2122.79|24
1735560550000|2024-12-30 12:09:10|2134.77|2123.27|2135.12|2123.62|2135.12|2123.62|2134.77|2123.27|6
1735560570000|2024-12-30 12:09:30|2134.99|2123.49|2133.92|2122.42|2134.99|2123.49|2133.82|2122.32|27
1735560580000|2024-12-30 12:09:40|2134.02|2122.52|2134.4|2122.9|2134.4|2122.9|2133.99|2122.49|14
1735560590000|2024-12-30 12:09:50|2134.38|2122.88|2131.56|2120.06|2134.39|2122.89|2131.56|2120.06|31
1735560600000|2024-12-30 12:10:00|2131.44|2119.94|2130.99|2119.49|2131.44|2119.94|2129.63|2118.13|34
1735560610000|2024-12-30 12:10:10|2130.61|2119.11|2129.94|2118.44|2131.25|2119.75|2129.74|2118.24|29
1735560620000|2024-12-30 12:10:20|2129.66|2118.16|2129.42|2117.92|2129.69|2118.19|2129.26|2117.76|22
1735560630000|2024-12-30 12:10:30|2129.37|2117.87|2131.3|2119.8|2131.3|2119.8|2129.18|2117.68|22
1735560640000|2024-12-30 12:10:40|2131.23|2119.73|2130.71|2119.21|2131.31|2119.81|2130.6|2119.1|24
1735560650000|2024-12-30 12:10:50|2130.82|2119.32|2132.63|2121.13|2132.63|2121.13|2130.71|2119.21|34
1735560660000|2024-12-30 12:11:00|2132.87|2121.37|2133.41|2121.91|2133.65|2122.15|2132.87|2121.37|26
1735560670000|2024-12-30 12:11:10|2133.58|2122.08|2133|2121.5|2133.83|2122.33|2132.98|2121.48|17
1735560680000|2024-12-30 12:11:20|2132.93|2121.43|2132.37|2120.87|2132.96|2121.46|2132.29|2120.79|20
1735560690000|2024-12-30 12:11:30|2132.26|2120.76|2131.59|2120.09|2132.39|2120.89|2131.58|2120.08|28
1735560700000|2024-12-30 12:11:40|2131.69|2120.19|2131.91|2120.41|2132.26|2120.76|2131.39|2119.89|21
1735560710000|2024-12-30 12:11:50|2131.92|2120.42|2132.05|2120.55|2132.41|2120.91|2131.91|2120.41|19
1735560720000|2024-12-30 12:12:00|2131.93|2120.43|2131.38|2119.88|2132.23|2120.73|2131.36|2119.86|24
1735560730000|2024-12-30 12:12:10|2131.49|2119.99|2132.11|2120.61|2132.14|2120.64|2131.35|2119.85|14
1735560740000|2024-12-30 12:12:20|2132.01|2120.51|2133.18|2121.68|2133.28|2121.78|2132.01|2120.51|14
1735560750000|2024-12-30 12:12:30|2133.14|2121.64|2133.01|2121.51|2133.24|2121.74|2132.93|2121.43|20
1735560760000|2024-12-30 12:12:40|2132.96|2121.46|2131.44|2119.94|2133.26|2121.76|2131.17|2119.67|28
1735560770000|2024-12-30 12:12:50|2131.47|2119.97|2131.14|2119.64|2131.71|2120.21|2130.97|2119.47|22
1735560780000|2024-12-30 12:13:00|2131.22|2119.72|2131.52|2120.02|2131.98|2120.48|2131.14|2119.64|20
1735560790000|2024-12-30 12:13:10|2131.59|2120.09|2131.54|2120.04|2132.09|2120.59|2131.53|2120.03|20
1735560800000|2024-12-30 12:13:20|2131.62|2120.12|2130.87|2119.37|2131.62|2120.12|2130.48|2118.98|24
1735560810000|2024-12-30 12:13:30|2130.76|2119.26|2130.49|2118.99|2130.87|2119.37|2130.12|2118.62|14
1735560820000|2024-12-30 12:13:40|2130.64|2119.14|2130.63|2119.13|2130.64|2119.14|2130.4|2118.9|19
1735560840000|2024-12-30 12:14:00|2130.75|2119.25|2132.44|2120.94|2133.11|2121.61|2130.75|2119.25|18
1735560850000|2024-12-30 12:14:10|2132.51|2121.01|2132.4|2120.9|2132.63|2121.13|2131.94|2120.44|32
1735560860000|2024-12-30 12:14:20|2132.43|2120.93|2132.48|2120.98|2132.64|2121.14|2132.21|2120.71|26
1735560870000|2024-12-30 12:14:30|2132.23|2120.73|2132.09|2120.59|2132.37|2120.87|2131.7|2120.2|23
1735560880000|2024-12-30 12:14:40|2132.06|2120.56|2132.07|2120.57|2132.07|2120.57|2131.17|2119.67|19
1735560890000|2024-12-30 12:14:50|2131.98|2120.48|2131.64|2120.14|2132.2|2120.7|2131.54|2120.04|21
1735560900000|2024-12-30 12:15:00|2131.54|2120.04|2131.49|2119.99|2131.88|2120.38|2131.24|2119.74|26
1735560910000|2024-12-30 12:15:10|2131.45|2119.95|2130.7|2119.2|2131.45|2119.95|2130.44|2118.94|27
1735560920000|2024-12-30 12:15:20|2130.95|2119.45|2131.56|2120.06|2131.66|2120.16|2130.46|2118.96|21
1735560930000|2024-12-30 12:15:30|2131.54|2120.04|2132.36|2120.86|2132.42|2120.92|2131.19|2119.69|26
1735560940000|2024-12-30 12:15:40|2132.26|2120.76|2132.48|2120.98|2132.58|2121.08|2132.08|2120.58|23
1735560950000|2024-12-30 12:15:50|2132.44|2120.94|2132.5|2121|2133.18|2121.68|2132.44|2120.94|26
1735560960000|2024-12-30 12:16:00|2132.61|2121.11|2132.5|2121|2133.4|2121.9|2132.39|2120.89|20
1735560970000|2024-12-30 12:16:10|2132.42|2120.92|2133.75|2122.25|2133.75|2122.25|2132.31|2120.81|21
1735560980000|2024-12-30 12:16:20|2133.64|2122.14|2131.5|2120|2134.36|2122.86|2131.5|2120|24
1735560990000|2024-12-30 12:16:30|2131.57|2120.07|2129.98|2118.48|2131.67|2120.17|2129.9|2118.4|32
1735561000000|2024-12-30 12:16:40|2129.89|2118.39|2129.28|2117.78|2129.89|2118.39|2128.64|2117.14|23
1735561010000|2024-12-30 12:16:50|2129.1|2117.6|2129.25|2117.75|2129.31|2117.81|2128.75|2117.25|22
1735561020000|2024-12-30 12:17:00|2129.3|2117.8|2131.99|2120.49|2131.99|2120.49|2129.3|2117.8|25
1735561030000|2024-12-30 12:17:10|2132|2120.5|2131.61|2120.11|2132|2120.5|2130.9|2119.4|22
1735561040000|2024-12-30 12:17:20|2131.68|2120.18|2132.77|2121.27|2132.77|2121.27|2131.62|2120.12|17
1735561050000|2024-12-30 12:17:30|2132.79|2121.29|2134.08|2122.58|2134.2|2122.7|2132.78|2121.28|32
1735561060000|2024-12-30 12:17:40|2134.09|2122.59|2134.4|2122.9|2134.59|2123.09|2134.09|2122.59|15
1735561070000|2024-12-30 12:17:50|2134|2122.5|2133.01|2121.51|2134|2122.5|2132.9|2121.4|20
1735561080000|2024-12-30 12:18:00|2132.96|2121.46|2132.79|2121.29|2133.19|2121.69|2132.79|2121.29|14
1735561090000|2024-12-30 12:18:10|2132.76|2121.26|2132|2120.5|2132.79|2121.29|2131.86|2120.36|22
1735561100000|2024-12-30 12:18:20|2131.96|2120.46|2131.36|2119.86|2132|2120.5|2131.22|2119.72|22
1735561110000|2024-12-30 12:18:30|2131.25|2119.75|2133.26|2121.76|2133.26|2121.76|2131.25|2119.75|29
1735561120000|2024-12-30 12:18:40|2133.01|2121.51|2134.54|2123.04|2134.54|2123.04|2132.58|2121.08|26
1735561130000|2024-12-30 12:18:50|2134.81|2123.31|2134.21|2122.71|2134.92|2123.42|2133.97|2122.47|17
1735561140000|2024-12-30 12:19:00|2134.22|2122.72|2134.93|2123.43|2135.12|2123.62|2134.22|2122.72|17
1735561150000|2024-12-30 12:19:10|2134.91|2123.41|2135.12|2123.62|2135.12|2123.62|2134.9|2123.4|9
1735561160000|2024-12-30 12:19:20|2135.11|2123.61|2134.65|2123.15|2135.12|2123.62|2134.51|2123.01|25
1735561170000|2024-12-30 12:19:30|2134.47|2122.97|2134.47|2122.97|2134.61|2123.11|2133.27|2121.77|25
1735561180000|2024-12-30 12:19:40|2134.6|2123.1|2135.12|2123.62|2135.12|2123.62|2134.6|2123.1|13
1735561200000|2024-12-30 12:20:00|2135.04|2123.54|2135.03|2123.53|2135.12|2123.62|2134.92|2123.42|9
1735561210000|2024-12-30 12:20:10|2135.06|2123.56|2135.12|2123.62|2135.12|2123.62|2135.06|2123.56|4
1735561220000|2024-12-30 12:20:20|2135.28|2123.78|2135.45|2123.95|2135.45|2123.95|2135.28|2123.78|2
1735561230000|2024-12-30 12:20:30|2134.7|2123.2|2134.75|2123.25|2134.75|2123.25|2134.7|2123.2|2
1735561300000|2024-12-30 12:21:40|2135.1|2123.6|2135.45|2123.95|2135.45|2123.95|2135.1|2123.6|2
1735561320000|2024-12-30 12:22:00|2135.52|2124.02|2137.8|2126.3|2137.8|2126.3|2135.52|2124.02|5
1735561340000|2024-12-30 12:22:20|2137.63|2126.13|2137.8|2126.3|2137.8|2126.3|2137.46|2125.96|13
1735561350000|2024-12-30 12:22:30|2137.64|2126.14|2136.79|2125.29|2137.64|2126.14|2136.78|2125.28|9
1735561360000|2024-12-30 12:22:40|2137.15|2125.65|2137.29|2125.79|2137.4|2125.9|2136.94|2125.44|24
1735561370000|2024-12-30 12:22:50|2137.27|2125.77|2137.8|2126.3|2137.8|2126.3|2137.22|2125.72|16
1735561390000|2024-12-30 12:23:10|2137.95|2126.45|2138.22|2126.72|2138.22|2126.72|2137.95|2126.45|3
1735561400000|2024-12-30 12:23:20|2138.19|2126.69|2138.22|2126.72|2138.22|2126.72|2138.14|2126.64|4
1735561410000|2024-12-30 12:23:30|2139.19|2127.69|2139.72|2128.22|2140.14|2128.64|2139.19|2127.69|19
1735561420000|2024-12-30 12:23:40|2139.73|2128.23|2140.15|2128.65|2140.23|2128.73|2139.73|2128.23|18
1735561430000|2024-12-30 12:23:50|2140.16|2128.66|2140.23|2128.73|2140.23|2128.73|2139.52|2128.02|21
1735561440000|2024-12-30 12:24:00|2140.15|2128.65|2142.33|2130.83|2142.52|2131.02|2140.15|2128.65|24
1735561450000|2024-12-30 12:24:10|2142.22|2130.72|2143.36|2131.86|2143.36|2131.86|2142.22|2130.72|21
1735561460000|2024-12-30 12:24:20|2143.1|2131.6|2142.51|2131.01|2143.1|2131.6|2141.9|2130.4|22
1735561470000|2024-12-30 12:24:30|2142.29|2130.79|2141.24|2129.74|2142.61|2131.11|2141.1|2129.6|33
1735561480000|2024-12-30 12:24:40|2141.28|2129.78|2141.26|2129.76|2141.43|2129.93|2140.62|2129.12|19
1735561490000|2024-12-30 12:24:50|2141.27|2129.77|2140.51|2129.01|2141.42|2129.92|2140.49|2128.99|24
1735561500000|2024-12-30 12:25:00|2140.53|2129.03|2140.7|2129.2|2140.96|2129.46|2140.41|2128.91|25
1735561510000|2024-12-30 12:25:10|2140.49|2128.99|2140.83|2129.33|2140.83|2129.33|2139.99|2128.49|22
1735561520000|2024-12-30 12:25:20|2141.02|2129.52|2140.44|2128.94|2141.47|2129.97|2140.44|2128.94|22
1735561530000|2024-12-30 12:25:30|2140.46|2128.96|2140.62|2129.12|2140.62|2129.12|2139.96|2128.46|25
1735561540000|2024-12-30 12:25:40|2140.65|2129.15|2140.2|2128.7|2140.88|2129.38|2139.9|2128.4|28
1735561550000|2024-12-30 12:25:50|2140.21|2128.71|2140.54|2129.04|2140.58|2129.08|2140.08|2128.58|19
1735561560000|2024-12-30 12:26:00|2140.55|2129.05|2141.42|2129.92|2141.42|2129.92|2140.55|2129.05|28
1735561570000|2024-12-30 12:26:10|2141.17|2129.67|2140.88|2129.38|2141.17|2129.67|2140.57|2129.07|20
1735561580000|2024-12-30 12:26:20|2140.9|2129.4|2142.95|2131.45|2142.95|2131.45|2140.9|2129.4|20
1735561590000|2024-12-30 12:26:30|2143.36|2131.86|2143.36|2131.86|2143.36|2131.86|2143.36|2131.86|1
1735561620000|2024-12-30 12:27:00|2144.02|2132.52|2144|2132.5|2144.25|2132.75|2143.89|2132.39|11
1735561630000|2024-12-30 12:27:10|2144.01|2132.51|2144.14|2132.64|2144.24|2132.74|2144.01|2132.51|27
1735561640000|2024-12-30 12:27:20|2144.04|2132.54|2143.79|2132.29|2144.15|2132.65|2143.79|2132.29|22
1735561650000|2024-12-30 12:27:30|2143.58|2132.08|2144.25|2132.75|2144.25|2132.75|2143.58|2132.08|9
1735561670000|2024-12-30 12:27:50|2144.1|2132.6|2143.9|2132.4|2144.1|2132.6|2143.77|2132.27|18
1735561680000|2024-12-30 12:28:00|2143.91|2132.41|2142.66|2131.16|2144.15|2132.65|2142.51|2131.01|24
1735561690000|2024-12-30 12:28:10|2142.54|2131.04|2140.28|2128.78|2142.58|2131.08|2140.28|2128.78|32
1735561700000|2024-12-30 12:28:20|2140.22|2128.72|2139.35|2127.85|2140.22|2128.72|2138.12|2126.62|28
1735561710000|2024-12-30 12:28:30|2139.32|2127.82|2139.78|2128.28|2139.93|2128.43|2139.24|2127.74|29
1735561720000|2024-12-30 12:28:40|2139.87|2128.37|2140.55|2129.05|2140.57|2129.07|2139.46|2127.96|28
1735561730000|2024-12-30 12:28:50|2140.99|2129.49|2140.74|2129.24|2141.09|2129.59|2140.44|2128.94|34
1735561740000|2024-12-30 12:29:00|2140.52|2129.02|2140.45|2128.95|2140.78|2129.28|2140.25|2128.75|28
1735561750000|2024-12-30 12:29:10|2140.39|2128.89|2140.34|2128.84|2140.45|2128.95|2139.34|2127.84|22
1735561760000|2024-12-30 12:29:20|2140.26|2128.76|2138.64|2127.14|2140.26|2128.76|2138.58|2127.08|19
1735561770000|2024-12-30 12:29:30|2138.54|2127.04|2138.21|2126.71|2138.73|2127.23|2137.78|2126.28|29
1735561780000|2024-12-30 12:29:40|2138.22|2126.72|2138.31|2126.81|2138.62|2127.12|2138.04|2126.54|17
1735561790000|2024-12-30 12:29:50|2138.37|2126.87|2138.04|2126.54|2138.58|2127.08|2138.01|2126.51|25
1735561800000|2024-12-30 12:30:00|2138.05|2126.55|2138|2126.5|2138.06|2126.56|2136.64|2125.14|35
1735561810000|2024-12-30 12:30:10|2138.34|2126.84|2138.33|2126.83|2138.34|2126.84|2137.19|2125.69|29
1735561820000|2024-12-30 12:30:20|2138.69|2127.19|2138.09|2126.59|2138.78|2127.28|2138.02|2126.52|21
1735561830000|2024-12-30 12:30:30|2137.77|2126.27|2136.6|2125.1|2137.79|2126.29|2136.3|2124.8|36
1735561840000|2024-12-30 12:30:40|2136.52|2125.02|2134.48|2122.98|2136.52|2125.02|2134.36|2122.86|19
1735561850000|2024-12-30 12:30:50|2134.38|2122.88|2133.7|2122.2|2134.48|2122.98|2133.43|2121.93|21
1735561860000|2024-12-30 12:31:00|2133.8|2122.3|2136.23|2124.73|2136.32|2124.82|2133.78|2122.28|29
1735561870000|2024-12-30 12:31:10|2136.19|2124.69|2136.12|2124.62|2136.55|2125.05|2136.12|2124.62|28
1735561880000|2024-12-30 12:31:20|2136.22|2124.72|2138.76|2127.26|2138.76|2127.26|2136.22|2124.72|25
1735561890000|2024-12-30 12:31:30|2138.73|2127.23|2138.16|2126.66|2138.73|2127.23|2137|2125.5|20
1735561900000|2024-12-30 12:31:40|2138.15|2126.65|2137.57|2126.07|2138.15|2126.65|2137.31|2125.81|15
1735561910000|2024-12-30 12:31:50|2137.41|2125.91|2137.52|2126.02|2137.64|2126.14|2137.31|2125.81|31
1735561920000|2024-12-30 12:32:00|2137.55|2126.05|2136.83|2125.33|2137.65|2126.15|2136.68|2125.18|23
1735561930000|2024-12-30 12:32:10|2136.86|2125.36|2136.68|2125.18|2137.07|2125.57|2136.65|2125.15|23
1735561940000|2024-12-30 12:32:20|2136.67|2125.17|2136.29|2124.79|2136.67|2125.17|2135.8|2124.3|20
1735561950000|2024-12-30 12:32:30|2136.15|2124.65|2133.6|2122.1|2136.15|2124.65|2133.22|2121.72|32
1735561960000|2024-12-30 12:32:40|2133.83|2122.33|2132.04|2120.54|2133.98|2122.48|2132.04|2120.54|25
1735561970000|2024-12-30 12:32:50|2132.03|2120.53|2133.12|2121.62|2133.29|2121.79|2131.98|2120.48|25
1735561980000|2024-12-30 12:33:00|2132.93|2121.43|2131.59|2120.09|2132.93|2121.43|2131.29|2119.79|24
1735561990000|2024-12-30 12:33:10|2131.77|2120.27|2131.54|2120.04|2132.78|2121.28|2131.54|2120.04|25
1735562000000|2024-12-30 12:33:20|2131.51|2120.01|2131.45|2119.95|2131.51|2120.01|2130.87|2119.37|24
1735562010000|2024-12-30 12:33:30|2131.41|2119.91|2130.56|2119.06|2131.68|2120.18|2130.56|2119.06|20
1735562020000|2024-12-30 12:33:40|2130.55|2119.05|2130.21|2118.71|2130.84|2119.34|2130.21|2118.71|19
1735562030000|2024-12-30 12:33:50|2130.23|2118.73|2130.08|2118.58|2130.26|2118.76|2129.72|2118.22|27
1735562040000|2024-12-30 12:34:00|2131.26|2119.76|2130.97|2119.47|2131.79|2120.29|2130.74|2119.24|10
1735562050000|2024-12-30 12:34:10|2131.06|2119.56|2131.34|2119.84|2132.18|2120.68|2131.06|2119.56|27
1735562060000|2024-12-30 12:34:20|2131.38|2119.88|2131.68|2120.18|2131.79|2120.29|2130.8|2119.3|24
1735562070000|2024-12-30 12:34:30|2131.67|2120.17|2131.5|2120|2131.73|2120.23|2131.4|2119.9|21
1735562080000|2024-12-30 12:34:40|2131.61|2120.11|2131.11|2119.61|2131.82|2120.32|2130.83|2119.33|22
1735562090000|2024-12-30 12:34:50|2130.99|2119.49|2131.22|2119.72|2131.41|2119.91|2130.83|2119.33|21
1735562100000|2024-12-30 12:35:00|2131.49|2119.99|2131.11|2119.61|2131.49|2119.99|2130.39|2118.89|32
1735562110000|2024-12-30 12:35:10|2130.93|2119.43|2130.31|2118.81|2131.1|2119.6|2130.26|2118.76|18
1735562120000|2024-12-30 12:35:20|2130.02|2118.52|2129.33|2117.83|2130.12|2118.62|2129.26|2117.76|26
1735562130000|2024-12-30 12:35:30|2129.26|2117.76|2127.48|2115.98|2129.26|2117.76|2127.48|2115.98|33
1735562140000|2024-12-30 12:35:40|2127.35|2115.85|2126.06|2114.56|2127.35|2115.85|2125.96|2114.46|30
1735562150000|2024-12-30 12:35:50|2125.97|2114.47|2127.7|2116.2|2127.7|2116.2|2125.97|2114.47|13
1735562160000|2024-12-30 12:36:00|2127.38|2115.88|2126.72|2115.22|2127.38|2115.88|2126.06|2114.56|29
1735562170000|2024-12-30 12:36:10|2126.69|2115.19|2125.74|2114.24|2126.73|2115.23|2125.74|2114.24|20
1735562180000|2024-12-30 12:36:20|2125.64|2114.14|2124.91|2113.41|2125.64|2114.14|2124.69|2113.19|24
1735562190000|2024-12-30 12:36:30|2124.96|2113.46|2124.96|2113.46|2125.81|2114.31|2124.83|2113.33|21
1735562200000|2024-12-30 12:36:40|2125.05|2113.55|2123.67|2112.17|2125.05|2113.55|2123.67|2112.17|25
1735562210000|2024-12-30 12:36:50|2123.74|2112.24|2123.64|2112.14|2123.74|2112.24|2123.43|2111.93|22
1735562220000|2024-12-30 12:37:00|2123.93|2112.43|2122.42|2110.92|2123.93|2112.43|2121.48|2109.98|25
1735562230000|2024-12-30 12:37:10|2122.39|2110.89|2122.53|2111.03|2123.04|2111.54|2122.39|2110.89|22
1735562240000|2024-12-30 12:37:20|2122.55|2111.05|2123.9|2112.4|2124.05|2112.55|2122.55|2111.05|21
1735562250000|2024-12-30 12:37:30|2123.77|2112.27|2123.39|2111.89|2123.92|2112.42|2123.25|2111.75|24
1735562260000|2024-12-30 12:37:40|2123.5|2112|2121.39|2109.89|2123.71|2112.21|2121.38|2109.88|24
1735562270000|2024-12-30 12:37:50|2121.49|2109.99|2122.98|2111.48|2123.16|2111.66|2121.49|2109.99|28
1735562280000|2024-12-30 12:38:00|2123.09|2111.59|2122.41|2110.91|2124.01|2112.51|2122.34|2110.84|22
1735562290000|2024-12-30 12:38:10|2122.5|2111|2123.23|2111.73|2123.55|2112.05|2122.26|2110.76|19
1735562300000|2024-12-30 12:38:20|2122.95|2111.45|2122.75|2111.25|2123.44|2111.94|2122.75|2111.25|18
1735562340000|2024-12-30 12:39:00|2121.8|2110.3|2120.84|2109.34|2121.8|2110.3|2120.84|2109.34|2
1735562350000|2024-12-30 12:39:10|2120.99|2109.49|2121.29|2109.79|2121.3|2109.8|2120.84|2109.34|23
1735562360000|2024-12-30 12:39:20|2121.18|2109.68|2122.2|2110.7|2122.25|2110.75|2121.12|2109.62|32
1735562370000|2024-12-30 12:39:30|2122.26|2110.76|2120.95|2109.45|2122.31|2110.81|2120.83|2109.33|31
1735562380000|2024-12-30 12:39:40|2120.96|2109.46|2121.91|2110.41|2121.91|2110.41|2120.96|2109.46|19
1735562390000|2024-12-30 12:39:50|2122.12|2110.62|2123.12|2111.62|2123.12|2111.62|2122.12|2110.62|23
1735562400000|2024-12-30 12:40:00|2123.13|2111.63|2123.99|2112.49|2123.99|2112.49|2123.13|2111.63|18
1735562410000|2024-12-30 12:40:10|2124.09|2112.59|2124.08|2112.58|2124.65|2113.15|2123.6|2112.1|25
1735562420000|2024-12-30 12:40:20|2123.97|2112.47|2123.52|2112.02|2124.3|2112.8|2122.63|2111.13|30
1735562430000|2024-12-30 12:40:30|2123.5|2112|2123.82|2112.32|2123.91|2112.41|2122.95|2111.45|22
1735562440000|2024-12-30 12:40:40|2123.75|2112.25|2123.51|2112.01|2123.93|2112.43|2123.32|2111.82|24
1735562450000|2024-12-30 12:40:50|2123.62|2112.12|2124.55|2113.05|2124.74|2113.24|2123.58|2112.08|23
1735562460000|2024-12-30 12:41:00|2124.67|2113.17|2123.31|2111.81|2124.67|2113.17|2123.22|2111.72|26
1735562470000|2024-12-30 12:41:10|2123.42|2111.92|2124.26|2112.76|2124.51|2113.01|2123.42|2111.92|15
1735562480000|2024-12-30 12:41:20|2124.23|2112.73|2123.69|2112.19|2124.99|2113.49|2123.58|2112.08|25
1735562490000|2024-12-30 12:41:30|2123.68|2112.18|2123.14|2111.64|2123.68|2112.18|2122.99|2111.49|32
1735562500000|2024-12-30 12:41:40|2123.25|2111.75|2123.13|2111.63|2123.4|2111.9|2123.05|2111.55|22
1735562510000|2024-12-30 12:41:50|2123.1|2111.6|2122.53|2111.03|2123.59|2112.09|2122.53|2111.03|17
1735562520000|2024-12-30 12:42:00|2122.64|2111.14|2121.82|2110.32|2122.64|2111.14|2121.63|2110.13|13
1735562530000|2024-12-30 12:42:10|2122.12|2110.62|2123.4|2111.9|2123.4|2111.9|2122.12|2110.62|17
1735562540000|2024-12-30 12:42:20|2123.66|2112.16|2124.3|2112.8|2124.31|2112.81|2123.51|2112.01|15
1735562550000|2024-12-30 12:42:30|2124.36|2112.86|2124.74|2113.24|2124.95|2113.45|2124.36|2112.86|20
1735562560000|2024-12-30 12:42:40|2124.84|2113.34|2123.75|2112.25|2124.94|2113.44|2123.65|2112.15|22
1735562570000|2024-12-30 12:42:50|2123.65|2112.15|2123.24|2111.74|2123.8|2112.3|2123.2|2111.7|21
1735562580000|2024-12-30 12:43:00|2123.43|2111.93|2121.37|2109.87|2123.55|2112.05|2121.33|2109.83|18
1735562590000|2024-12-30 12:43:10|2121.35|2109.85|2121.73|2110.23|2121.82|2110.32|2121.21|2109.71|18
1735562600000|2024-12-30 12:43:20|2121.67|2110.17|2120.31|2108.81|2121.71|2110.21|2120.31|2108.81|20
1735562610000|2024-12-30 12:43:30|2120.36|2108.86|2121.25|2109.75|2121.47|2109.97|2120.36|2108.86|18
1735562630000|2024-12-30 12:43:50|2121.1|2109.6|2120.53|2109.03|2121.1|2109.6|2120.53|2109.03|23
1735562640000|2024-12-30 12:44:00|2120.6|2109.1|2121|2109.5|2121.01|2109.51|2120.05|2108.55|29
1735562650000|2024-12-30 12:44:10|2121.01|2109.51|2121.25|2109.75|2121.25|2109.75|2121.01|2109.51|3
1735562680000|2024-12-30 12:44:40|2121.07|2109.57|2121.23|2109.73|2121.23|2109.73|2121.07|2109.57|5
1735562690000|2024-12-30 12:44:50|2121.17|2109.67|2121.25|2109.75|2121.25|2109.75|2121.17|2109.67|5
1735562700000|2024-12-30 12:45:00|2121.22|2109.72|2120.9|2109.4|2121.22|2109.72|2120.23|2108.73|26
1735562710000|2024-12-30 12:45:10|2120.84|2109.34|2121.25|2109.75|2121.25|2109.75|2120.54|2109.04|9
1735562720000|2024-12-30 12:45:20|2122.3|2110.8|2122.94|2111.44|2123.93|2112.43|2122.3|2110.8|11
1735562730000|2024-12-30 12:45:30|2122.46|2110.96|2122.47|2110.97|2122.58|2111.08|2122.28|2110.78|29
1735562740000|2024-12-30 12:45:40|2122.48|2110.98|2122.73|2111.23|2122.86|2111.36|2122.29|2110.79|14
1735562750000|2024-12-30 12:45:50|2123|2111.5|2124.48|2112.98|2124.48|2112.98|2122.86|2111.36|20
1735562760000|2024-12-30 12:46:00|2124.41|2112.91|2125.36|2113.86|2125.36|2113.86|2124.41|2112.91|16
1735562770000|2024-12-30 12:46:10|2125.52|2114.02|2126.01|2114.51|2126.19|2114.69|2125.32|2113.82|19
1735562780000|2024-12-30 12:46:20|2126.06|2114.56|2125.6|2114.1|2126.17|2114.67|2125.5|2114|19
1735562790000|2024-12-30 12:46:30|2125.57|2114.07|2125.99|2114.49|2126.51|2115.01|2125.45|2113.95|16
1735562800000|2024-12-30 12:46:40|2126.1|2114.6|2126.36|2114.86|2126.45|2114.95|2125.99|2114.49|14
1735562810000|2024-12-30 12:46:50|2126.07|2114.57|2125.6|2114.1|2126.07|2114.57|2125.33|2113.83|19
1735562820000|2024-12-30 12:47:00|2125.61|2114.11|2125.42|2113.92|2125.9|2114.4|2124.81|2113.31|24
1735562830000|2024-12-30 12:47:10|2125.62|2114.12|2124.87|2113.37|2125.62|2114.12|2124.87|2113.37|21
1735562840000|2024-12-30 12:47:20|2124.5|2113|2125.17|2113.67|2125.19|2113.69|2124.43|2112.93|18
1735562850000|2024-12-30 12:47:30|2125.21|2113.71|2124.59|2113.09|2125.38|2113.88|2124.47|2112.97|23
1735562860000|2024-12-30 12:47:40|2124.24|2112.74|2123.93|2112.43|2124.24|2112.74|2123.81|2112.31|22
1735562870000|2024-12-30 12:47:50|2123.96|2112.46|2124.56|2113.06|2124.56|2113.06|2123.96|2112.46|21
1735562880000|2024-12-30 12:48:00|2124.57|2113.07|2124.32|2112.82|2125.23|2113.73|2124.3|2112.8|15
1735562890000|2024-12-30 12:48:10|2124.33|2112.83|2125.98|2114.48|2126.2|2114.7|2124.28|2112.78|26
1735562900000|2024-12-30 12:48:20|2125.96|2114.46|2125.37|2113.87|2125.98|2114.48|2124.7|2113.2|22
1735562910000|2024-12-30 12:48:30|2125.63|2114.13|2125.96|2114.46|2125.98|2114.48|2125.46|2113.96|21
1735562920000|2024-12-30 12:48:40|2125.93|2114.43|2126.28|2114.78|2126.37|2114.87|2125.66|2114.16|21
1735562930000|2024-12-30 12:48:50|2126.5|2115|2126.34|2114.84|2126.82|2115.32|2126.34|2114.84|10
1735562940000|2024-12-30 12:49:00|2125.71|2114.21|2124.26|2112.76|2125.71|2114.21|2124.01|2112.51|16
1735562950000|2024-12-30 12:49:10|2124.05|2112.55|2123.1|2111.6|2124.37|2112.87|2122.85|2111.35|29
1735562960000|2024-12-30 12:49:20|2123.04|2111.54|2124.09|2112.59|2124.33|2112.83|2123.04|2111.54|18
1735562970000|2024-12-30 12:49:30|2124.05|2112.55|2123.42|2111.92|2124.05|2112.55|2122.86|2111.36|22
1735562980000|2024-12-30 12:49:40|2123.2|2111.7|2122.84|2111.34|2123.6|2112.1|2122.84|2111.34|18
1735562990000|2024-12-30 12:49:50|2122.77|2111.27|2123.49|2111.99|2123.73|2112.23|2122.77|2111.27|20
1735563000000|2024-12-30 12:50:00|2123.6|2112.1|2123.19|2111.69|2123.63|2112.13|2122.96|2111.46|22
1735563010000|2024-12-30 12:50:10|2123.79|2112.29|2124.61|2113.11|2124.82|2113.32|2123.79|2112.29|15
1735563020000|2024-12-30 12:50:20|2124.52|2113.02|2124.91|2113.41|2124.91|2113.41|2124.14|2112.64|15
1735563030000|2024-12-30 12:50:30|2125.12|2113.62|2123.51|2112.01|2125.13|2113.63|2123.51|2112.01|25
1735563040000|2024-12-30 12:50:40|2123.29|2111.79|2121.81|2110.31|2123.31|2111.81|2121.74|2110.24|26
1735563050000|2024-12-30 12:50:50|2121.84|2110.34|2122.9|2111.4|2123.01|2111.51|2121.76|2110.26|28
1735563060000|2024-12-30 12:51:00|2123.01|2111.51|2123.46|2111.96|2123.46|2111.96|2122.91|2111.41|30
1735563070000|2024-12-30 12:51:10|2123.45|2111.95|2121.59|2110.09|2123.63|2112.13|2121.59|2110.09|22
1735563080000|2024-12-30 12:51:20|2121.58|2110.08|2121.06|2109.56|2121.74|2110.24|2120.74|2109.24|27
1735563090000|2024-12-30 12:51:30|2121.17|2109.67|2119.91|2108.41|2121.38|2109.88|2119.91|2108.41|25
1735563100000|2024-12-30 12:51:40|2119.81|2108.31|2118.58|2107.08|2119.81|2108.31|2118.58|2107.08|17
1735563120000|2024-12-30 12:52:00|2117.85|2106.35|2117.11|2105.61|2117.85|2106.35|2117.11|2105.61|4
1735563130000|2024-12-30 12:52:10|2117.19|2105.69|2117.11|2105.61|2117.2|2105.7|2117.11|2105.61|4
1735563160000|2024-12-30 12:52:40|2116.66|2105.16|2116.22|2104.72|2116.66|2105.16|2116.22|2104.72|2
1735563170000|2024-12-30 12:52:50|2115.37|2103.87|2114.1|2102.6|2115.37|2103.87|2113.16|2101.66|15
1735563180000|2024-12-30 12:53:00|2113.99|2102.49|2114.4|2102.9|2114.94|2103.44|2113.66|2102.16|21
1735563190000|2024-12-30 12:53:10|2114.36|2102.86|2115.84|2104.34|2116.13|2104.63|2114.13|2102.63|35
1735563200000|2024-12-30 12:53:20|2115.79|2104.29|2116.92|2105.42|2116.92|2105.42|2115.79|2104.29|25
1735563210000|2024-12-30 12:53:30|2116.99|2105.49|2116.1|2104.6|2116.99|2105.49|2115.64|2104.14|18
1735563220000|2024-12-30 12:53:40|2116.12|2104.62|2115.93|2104.43|2116.12|2104.62|2115.77|2104.27|20
1735563230000|2024-12-30 12:53:50|2116.01|2104.51|2115.99|2104.49|2116.4|2104.9|2115.99|2104.49|22
1735563240000|2024-12-30 12:54:00|2116.09|2104.59|2116.5|2105|2117.02|2105.52|2116.09|2104.59|18
1735563250000|2024-12-30 12:54:10|2116.58|2105.08|2116.71|2105.21|2117.1|2105.6|2116.57|2105.07|21
1735563260000|2024-12-30 12:54:20|2116.7|2105.2|2116.84|2105.34|2117.03|2105.53|2116.7|2105.2|21
1735563270000|2024-12-30 12:54:30|2116.92|2105.42|2116.92|2105.42|2116.92|2105.42|2116.84|2105.34|9
1735563280000|2024-12-30 12:54:40|2116.86|2105.36|2116.92|2105.42|2116.92|2105.42|2116.83|2105.33|8
1735563300000|2024-12-30 12:55:00|2117.06|2105.56|2117.2|2105.7|2117.2|2105.7|2117.06|2105.56|2
1735563310000|2024-12-30 12:55:10|2118.05|2106.55|2118.9|2107.4|2118.9|2107.4|2118.05|2106.55|3
1735563320000|2024-12-30 12:55:20|2119.86|2108.36|2120.67|2109.17|2120.93|2109.43|2119.83|2108.33|16
1735563330000|2024-12-30 12:55:30|2120.78|2109.28|2122.73|2111.23|2122.83|2111.33|2120.75|2109.25|32
1735563340000|2024-12-30 12:55:40|2122.83|2111.33|2122.7|2111.2|2124.2|2112.7|2122.57|2111.07|31
1735563350000|2024-12-30 12:55:50|2122.57|2111.07|2120.15|2108.65|2122.63|2111.13|2119.97|2108.47|31
1735563360000|2024-12-30 12:56:00|2119.98|2108.48|2119.08|2107.58|2120.2|2108.7|2118.91|2107.41|25
1735563370000|2024-12-30 12:56:10|2119.12|2107.62|2119.56|2108.06|2120.5|2109|2118.96|2107.46|24
1735563380000|2024-12-30 12:56:20|2119.16|2107.66|2119.01|2107.51|2119.32|2107.82|2118.78|2107.28|25
1735563390000|2024-12-30 12:56:30|2119.05|2107.55|2120.4|2108.9|2120.55|2109.05|2119.05|2107.55|19
1735563400000|2024-12-30 12:56:40|2120.41|2108.91|2119.88|2108.38|2120.42|2108.92|2119.68|2108.18|18
1735563410000|2024-12-30 12:56:50|2119.87|2108.37|2119.95|2108.45|2120.13|2108.63|2119.77|2108.27|30
1735563420000|2024-12-30 12:57:00|2119.86|2108.36|2117.99|2106.49|2119.86|2108.36|2117.07|2105.57|28
1735563430000|2024-12-30 12:57:10|2117.78|2106.28|2118.18|2106.68|2118.6|2107.1|2117.78|2106.28|23
1735563440000|2024-12-30 12:57:20|2118.01|2106.51|2118.86|2107.36|2119|2107.5|2117.95|2106.45|29
1735563450000|2024-12-30 12:57:30|2118.82|2107.32|2119.14|2107.64|2119.26|2107.76|2118.82|2107.32|20
1735563460000|2024-12-30 12:57:40|2119.25|2107.75|2119.14|2107.64|2119.87|2108.37|2118.92|2107.42|20
1735563470000|2024-12-30 12:57:50|2119.03|2107.53|2120.01|2108.51|2120.04|2108.54|2119.03|2107.53|27
1735563480000|2024-12-30 12:58:00|2120.02|2108.52|2120.36|2108.86|2120.55|2109.05|2120.02|2108.52|27
1735563490000|2024-12-30 12:58:10|2120.29|2108.79|2120.21|2108.71|2120.39|2108.89|2119.89|2108.39|20
1735563500000|2024-12-30 12:58:20|2120.31|2108.81|2120.28|2108.78|2120.39|2108.89|2119.77|2108.27|27
1735563510000|2024-12-30 12:58:30|2120.31|2108.81|2120.04|2108.54|2120.44|2108.94|2119.83|2108.33|19
1735563520000|2024-12-30 12:58:40|2120.15|2108.65|2120.4|2108.9|2120.45|2108.95|2120.15|2108.65|17
1735563530000|2024-12-30 12:58:50|2120.32|2108.82|2119.83|2108.33|2120.32|2108.82|2119.74|2108.24|27
1735563540000|2024-12-30 12:59:00|2119.96|2108.46|2120.11|2108.61|2120.25|2108.75|2119.81|2108.31|27
1735563550000|2024-12-30 12:59:10|2120.12|2108.62|2119.88|2108.38|2120.23|2108.73|2119.88|2108.38|22
1735563560000|2024-12-30 12:59:20|2119.98|2108.48|2119.76|2108.26|2120.15|2108.65|2119.74|2108.24|19
1735563570000|2024-12-30 12:59:30|2119.86|2108.36|2120.08|2108.58|2120.22|2108.72|2119.84|2108.34|23
1735563580000|2024-12-30 12:59:40|2120.15|2108.65|2120.14|2108.64|2120.2|2108.7|2119.76|2108.26|21
1735563590000|2024-12-30 12:59:50|2120.12|2108.62|2119.94|2108.44|2120.12|2108.62|2119.83|2108.33|23
1735563600000|2024-12-30 13:00:00|2119.77|2108.27|2120.28|2108.78|2120.28|2108.78|2119.02|2107.52|22
1735563610000|2024-12-30 13:00:10|2121.19|2109.69|2123.22|2111.72|2123.22|2111.72|2121.19|2109.69|10
1735563620000|2024-12-30 13:00:20|2123.27|2111.77|2123.73|2112.23|2123.8|2112.3|2122.85|2111.35|28
1735563630000|2024-12-30 13:00:30|2123.8|2112.3|2124.47|2112.97|2124.47|2112.97|2123.5|2112|22
1735563640000|2024-12-30 13:00:40|2124.44|2112.94|2126.59|2115.09|2126.59|2115.09|2124.27|2112.77|23
1735563650000|2024-12-30 13:00:50|2126.5|2115|2125.83|2114.33|2126.89|2115.39|2125.83|2114.33|25
1735563660000|2024-12-30 13:01:00|2126|2114.5|2125.49|2113.99|2126.72|2115.22|2125.36|2113.86|26
1735563670000|2024-12-30 13:01:10|2125.61|2114.11|2129.62|2118.12|2129.62|2118.12|2125.61|2114.11|22
1735563680000|2024-12-30 13:01:20|2129.4|2117.9|2130.16|2118.66|2130.62|2119.12|2129.4|2117.9|27
1735563690000|2024-12-30 13:01:30|2130.27|2118.77|2129.69|2118.19|2130.27|2118.77|2129.59|2118.09|23
1735563700000|2024-12-30 13:01:40|2129.68|2118.18|2127.57|2116.07|2129.69|2118.19|2127.39|2115.89|21
1735563710000|2024-12-30 13:01:50|2127.53|2116.03|2126.57|2115.07|2127.55|2116.05|2126.57|2115.07|22
1735563720000|2024-12-30 13:02:00|2126.37|2114.87|2124.19|2112.69|2126.37|2114.87|2123.65|2112.15|32
1735563730000|2024-12-30 13:02:10|2124.07|2112.57|2123.79|2112.29|2124.58|2113.08|2123.16|2111.66|35
1735563740000|2024-12-30 13:02:20|2123.75|2112.25|2123.92|2112.42|2124.33|2112.83|2123.75|2112.25|18
1735563750000|2024-12-30 13:02:30|2124.03|2112.53|2124.41|2112.91|2124.44|2112.94|2123.97|2112.47|27
1735563760000|2024-12-30 13:02:40|2124.42|2112.92|2123.44|2111.94|2124.7|2113.2|2123.44|2111.94|22
1735563770000|2024-12-30 13:02:50|2123.67|2112.17|2123.79|2112.29|2124.05|2112.55|2122.99|2111.49|28
1735563780000|2024-12-30 13:03:00|2123.88|2112.38|2123.46|2111.96|2124.6|2113.1|2123.46|2111.96|25
1735563790000|2024-12-30 13:03:10|2123.53|2112.03|2123.62|2112.12|2123.81|2112.31|2123.5|2112|7
1735563800000|2024-12-30 13:03:20|2123.46|2111.96|2123.46|2111.96|2124.15|2112.65|2123.46|2111.96|21
1735563820000|2024-12-30 13:03:40|2123.78|2112.28|2123.8|2112.3|2124.02|2112.52|2123.67|2112.17|18
1735563830000|2024-12-30 13:03:50|2123.84|2112.34|2123.73|2112.23|2123.84|2112.34|2123.73|2112.23|5
1735563840000|2024-12-30 13:04:00|2123.59|2112.09|2121.71|2110.21|2123.59|2112.09|2121.2|2109.7|15
1735563850000|2024-12-30 13:04:10|2121.68|2110.18|2121.87|2110.37|2122.29|2110.79|2121.68|2110.18|21
1735563860000|2024-12-30 13:04:20|2121.88|2110.38|2122|2110.5|2122.03|2110.53|2121.88|2110.38|18
1735563870000|2024-12-30 13:04:30|2122.03|2110.53|2122.03|2110.53|2122.03|2110.53|2122.03|2110.53|1
1735563880000|2024-12-30 13:04:40|2122.02|2110.52|2122.03|2110.53|2122.03|2110.53|2122.02|2110.52|2
1735563890000|2024-12-30 13:04:50|2121.98|2110.48|2122.03|2110.53|2122.03|2110.53|2121.98|2110.48|2
1735563900000|2024-12-30 13:05:00|2121.93|2110.43|2121.88|2110.38|2121.93|2110.43|2121.84|2110.34|5
1735563910000|2024-12-30 13:05:10|2121.75|2110.25|2122.03|2110.53|2122.03|2110.53|2120.95|2109.45|25
1735563920000|2024-12-30 13:05:20|2121.83|2110.33|2121.52|2110.02|2122.03|2110.53|2121.45|2109.95|22
1735563930000|2024-12-30 13:05:30|2121.54|2110.04|2120.18|2108.68|2121.6|2110.1|2119.79|2108.29|28
1735563940000|2024-12-30 13:05:40|2120.38|2108.88|2120.92|2109.42|2121.12|2109.62|2120.38|2108.88|28
1735563950000|2024-12-30 13:05:50|2120.88|2109.38|2120.04|2108.54|2120.88|2109.38|2119.98|2108.48|18
1735563960000|2024-12-30 13:06:00|2120.05|2108.55|2121.53|2110.03|2121.53|2110.03|2120.05|2108.55|17
1735563970000|2024-12-30 13:06:10|2121.54|2110.04|2121.57|2110.07|2121.57|2110.07|2121.54|2110.04|2
1735563980000|2024-12-30 13:06:20|2121.54|2110.04|2121.19|2109.69|2121.57|2110.07|2120.95|2109.45|11
1735563990000|2024-12-30 13:06:30|2121.15|2109.65|2118.83|2107.33|2121.28|2109.78|2118.7|2107.2|23
1735564000000|2024-12-30 13:06:40|2118.82|2107.32|2117.98|2106.48|2118.82|2107.32|2117.94|2106.44|17
1735564010000|2024-12-30 13:06:50|2118.03|2106.53|2116.86|2105.36|2118.27|2106.77|2116.39|2104.89|33
1735564020000|2024-12-30 13:07:00|2116.76|2105.26|2117.18|2105.68|2117.79|2106.29|2116.31|2104.81|24
1735564030000|2024-12-30 13:07:10|2117.17|2105.67|2117.17|2105.67|2117.4|2105.9|2116.4|2104.9|35
1735564040000|2024-12-30 13:07:20|2117.39|2105.89|2118.1|2106.6|2118.1|2106.6|2117.06|2105.56|12
1735564050000|2024-12-30 13:07:30|2118.34|2106.84|2115.98|2104.48|2118.34|2106.84|2115.96|2104.46|27
1735564060000|2024-12-30 13:07:40|2115.94|2104.44|2114.68|2103.18|2115.98|2104.48|2114.62|2103.12|18
1735564070000|2024-12-30 13:07:50|2114.93|2103.43|2116.14|2104.64|2116.14|2104.64|2114.93|2103.43|28
1735564080000|2024-12-30 13:08:00|2116.72|2105.22|2116.82|2105.32|2116.92|2105.42|2116.53|2105.03|20
1735564090000|2024-12-30 13:08:10|2116.84|2105.34|2117.93|2106.43|2117.93|2106.43|2116.82|2105.32|17
1735564100000|2024-12-30 13:08:20|2118.51|2107.01|2117.48|2105.98|2118.51|2107.01|2117.11|2105.61|23
1735564110000|2024-12-30 13:08:30|2117.42|2105.92|2114.74|2103.24|2117.42|2105.92|2114.74|2103.24|32
1735564120000|2024-12-30 13:08:40|2114.77|2103.27|2113.47|2101.97|2114.77|2103.27|2113.38|2101.88|23
1735564130000|2024-12-30 13:08:50|2113|2101.5|2112.59|2101.09|2113.42|2101.92|2112.59|2101.09|23
1735564140000|2024-12-30 13:09:00|2112.62|2101.12|2113.51|2102.01|2113.83|2102.33|2112.46|2100.96|26
1735564150000|2024-12-30 13:09:10|2113.66|2102.16|2112.71|2101.21|2114.79|2103.29|2112.71|2101.21|23
1735564160000|2024-12-30 13:09:20|2112.74|2101.24|2113.05|2101.55|2113.25|2101.75|2112.74|2101.24|21
1735564170000|2024-12-30 13:09:30|2113.29|2101.79|2114.24|2102.74|2114.34|2102.84|2112.98|2101.48|24
1735564180000|2024-12-30 13:09:40|2114.57|2103.07|2114.54|2103.04|2114.62|2103.12|2114.49|2102.99|13
1735564190000|2024-12-30 13:09:50|2114.62|2103.12|2114.54|2103.04|2114.62|2103.12|2114.1|2102.6|26
1735564200000|2024-12-30 13:10:00|2114.61|2103.11|2114.35|2102.85|2114.61|2103.11|2113.94|2102.44|27
1735564210000|2024-12-30 13:10:10|2114.13|2102.63|2114.62|2103.12|2114.62|2103.12|2114.08|2102.58|22
1735564230000|2024-12-30 13:10:30|2114.47|2102.97|2113.15|2101.65|2114.52|2103.02|2113.08|2101.58|22
1735564240000|2024-12-30 13:10:40|2113.14|2101.64|2112.88|2101.38|2113.56|2102.06|2112.88|2101.38|17
1735564250000|2024-12-30 13:10:50|2112.89|2101.39|2113.32|2101.82|2113.6|2102.1|2112.89|2101.39|28
1735564260000|2024-12-30 13:11:00|2113.27|2101.77|2112.86|2101.36|2114.15|2102.65|2112.2|2100.7|27
1735564270000|2024-12-30 13:11:10|2113.02|2101.52|2112.72|2101.22|2113.47|2101.97|2112.72|2101.22|25
1735564280000|2024-12-30 13:11:20|2112.68|2101.18|2112.33|2100.83|2113.06|2101.56|2112.06|2100.56|27
1735564290000|2024-12-30 13:11:30|2112.35|2100.85|2112.35|2100.85|2112.89|2101.39|2112.04|2100.54|25
1735564300000|2024-12-30 13:11:40|2112.16|2100.66|2111.32|2099.82|2112.48|2100.98|2111.32|2099.82|30
1735564310000|2024-12-30 13:11:50|2111.21|2099.71|2111.14|2099.64|2111.21|2099.71|2111.14|2099.64|10
1735564320000|2024-12-30 13:12:00|2111.18|2099.68|2111.14|2099.64|2111.21|2099.71|2111.14|2099.64|6
1735564330000|2024-12-30 13:12:10|2111.16|2099.66|2111.32|2099.82|2111.47|2099.97|2111.14|2099.64|9
1735564340000|2024-12-30 13:12:20|2111.14|2099.64|2111.18|2099.68|2111.4|2099.9|2111.14|2099.64|15
1735564350000|2024-12-30 13:12:30|2111.17|2099.67|2111.14|2099.64|2111.18|2099.68|2111.14|2099.64|7
1735564360000|2024-12-30 13:12:40|2111.39|2099.89|2111.34|2099.84|2111.39|2099.89|2111.19|2099.69|8
1735564370000|2024-12-30 13:12:50|2111.31|2099.81|2111.6|2100.1|2111.7|2100.2|2111.3|2099.8|22
1735564380000|2024-12-30 13:13:00|2111.61|2100.11|2111.7|2100.2|2111.7|2100.2|2111.61|2100.11|3
1735564390000|2024-12-30 13:13:10|2112.53|2101.03|2113.57|2102.07|2113.66|2102.16|2112.53|2101.03|16
1735564400000|2024-12-30 13:13:20|2113.58|2102.08|2111.78|2100.28|2113.58|2102.08|2111.78|2100.28|18
1735564410000|2024-12-30 13:13:30|2111.57|2100.07|2109.95|2098.45|2111.57|2100.07|2109.95|2098.45|6
1735564420000|2024-12-30 13:13:40|2109.01|2097.51|2107.53|2096.03|2109.43|2097.93|2107.53|2096.03|15
1735564430000|2024-12-30 13:13:50|2107.69|2096.19|2107.77|2096.27|2107.8|2096.3|2107.53|2096.03|21
1735564440000|2024-12-30 13:14:00|2107.88|2096.38|2107.93|2096.43|2108.38|2096.88|2107.65|2096.15|34
1735564450000|2024-12-30 13:14:10|2107.82|2096.32|2107.82|2096.32|2108.09|2096.59|2107.75|2096.25|15
1735564460000|2024-12-30 13:14:20|2107.76|2096.26|2106.34|2094.84|2107.82|2096.32|2106.3|2094.8|22
1735564470000|2024-12-30 13:14:30|2106.32|2094.82|2106.49|2094.99|2106.72|2095.22|2106.32|2094.82|21
1735564480000|2024-12-30 13:14:40|2106.53|2095.03|2106.68|2095.18|2106.72|2095.22|2106.33|2094.83|20
1735564490000|2024-12-30 13:14:50|2106.7|2095.2|2106.84|2095.34|2106.84|2095.34|2106.49|2094.99|14
1735564500000|2024-12-30 13:15:00|2106.63|2095.13|2106.64|2095.14|2106.84|2095.34|2106.57|2095.07|12
1735564510000|2024-12-30 13:15:10|2106.68|2095.18|2105.83|2094.33|2106.68|2095.18|2105.83|2094.33|23
1735564520000|2024-12-30 13:15:20|2105.91|2094.41|2104.14|2092.64|2105.94|2094.44|2104.1|2092.6|25
1735564530000|2024-12-30 13:15:30|2104.2|2092.7|2105.12|2093.62|2105.43|2093.93|2104.13|2092.63|21
1735564540000|2024-12-30 13:15:40|2104.91|2093.41|2103.66|2092.16|2104.91|2093.41|2103.14|2091.64|23
1735564550000|2024-12-30 13:15:50|2104.08|2092.58|2103.68|2092.18|2104.22|2092.72|2103.68|2092.18|21
1735564560000|2024-12-30 13:16:00|2103.73|2092.23|2101.93|2090.43|2103.73|2092.23|2101.93|2090.43|12
1735564570000|2024-12-30 13:16:10|2102.09|2090.59|2099.96|2088.46|2102.09|2090.59|2099.96|2088.46|31
1735564580000|2024-12-30 13:16:20|2100.03|2088.53|2102.25|2090.75|2102.4|2090.9|2100.03|2088.53|26
1735564590000|2024-12-30 13:16:30|2102.34|2090.84|2103.58|2092.08|2103.58|2092.08|2102.34|2090.84|27
1735564600000|2024-12-30 13:16:40|2103.45|2091.95|2102.43|2090.93|2103.45|2091.95|2101.93|2090.43|21
1735564610000|2024-12-30 13:16:50|2102.58|2091.08|2101.06|2089.56|2102.58|2091.08|2101.06|2089.56|23
1735564620000|2024-12-30 13:17:00|2101.31|2089.81|2101.71|2090.21|2101.71|2090.21|2100.52|2089.02|22
1735564630000|2024-12-30 13:17:10|2101.68|2090.18|2100.58|2089.08|2102.5|2091|2100.58|2089.08|22
1735564640000|2024-12-30 13:17:20|2100.68|2089.18|2099.85|2088.35|2100.83|2089.33|2099.85|2088.35|27
1735564650000|2024-12-30 13:17:30|2099.84|2088.34|2099.64|2088.14|2100.4|2088.9|2099.64|2088.14|17
1735564670000|2024-12-30 13:17:50|2099.25|2087.75|2098.88|2087.38|2099.25|2087.75|2098.88|2087.38|2
1735564680000|2024-12-30 13:18:00|2098.74|2087.24|2096.23|2084.73|2098.74|2087.24|2096.23|2084.73|16
1735564690000|2024-12-30 13:18:10|2096.53|2085.03|2096.23|2084.73|2096.53|2085.03|2096.23|2084.73|10
1735564720000|2024-12-30 13:18:40|2095.96|2084.46|2094.69|2083.19|2095.96|2084.46|2094.69|2083.19|4
1735564760000|2024-12-30 13:19:20|2094.7|2083.2|2094.69|2083.19|2094.85|2083.35|2094.69|2083.19|5
1735564770000|2024-12-30 13:19:30|2094.7|2083.2|2094.69|2083.19|2094.7|2083.2|2094.69|2083.19|6
1735564780000|2024-12-30 13:19:40|2094.62|2083.12|2094.47|2082.97|2094.67|2083.17|2094.47|2082.97|7
1735564800000|2024-12-30 13:20:00|2094.49|2082.99|2094.63|2083.13|2094.69|2083.19|2094.49|2082.99|5
1735564810000|2024-12-30 13:20:10|2094.69|2083.19|2096.09|2084.59|2096.79|2085.29|2094.69|2083.19|8
1735564820000|2024-12-30 13:20:20|2096.24|2084.74|2096.37|2084.87|2097.38|2085.88|2096.09|2084.59|31
1735564830000|2024-12-30 13:20:30|2096.3|2084.8|2094.57|2083.07|2096.3|2084.8|2094.57|2083.07|26
1735564840000|2024-12-30 13:20:40|2094.56|2083.06|2094.47|2082.97|2094.56|2083.06|2094.47|2082.97|4
1735564860000|2024-12-30 13:21:00|2094.55|2083.05|2094.47|2082.97|2094.56|2083.06|2094.47|2082.97|5
1735564900000|2024-12-30 13:21:40|2094.05|2082.55|2090.47|2078.97|2094.05|2082.55|2090.27|2078.77|8
1735564910000|2024-12-30 13:21:50|2090.61|2079.11|2088.77|2077.27|2090.61|2079.11|2088.77|2077.27|12
1735564920000|2024-12-30 13:22:00|2087.92|2076.42|2084.48|2072.98|2087.92|2076.42|2084.48|2072.98|13
1735564930000|2024-12-30 13:22:10|2084.17|2072.67|2084.58|2073.08|2084.78|2073.28|2083.76|2072.26|35
1735564940000|2024-12-30 13:22:20|2084.63|2073.13|2085.91|2074.41|2086.83|2075.33|2084.62|2073.12|25
1735564950000|2024-12-30 13:22:30|2086.23|2074.73|2087.93|2076.43|2087.93|2076.43|2086.23|2074.73|30
1735564960000|2024-12-30 13:22:40|2087.48|2075.98|2086.65|2075.15|2088.49|2076.99|2086.65|2075.15|26
1735564970000|2024-12-30 13:22:50|2086.7|2075.2|2085.03|2073.53|2086.7|2075.2|2084.83|2073.33|31
1735564980000|2024-12-30 13:23:00|2084.82|2073.32|2083.67|2072.17|2084.82|2073.32|2083.67|2072.17|22
1735564990000|2024-12-30 13:23:10|2083.72|2072.22|2084.26|2072.76|2085.24|2073.74|2083.72|2072.22|25
1735565000000|2024-12-30 13:23:20|2084.36|2072.86|2083.83|2072.33|2084.45|2072.95|2082.86|2071.36|21
1735565010000|2024-12-30 13:23:30|2083.81|2072.31|2083.57|2072.07|2083.99|2072.49|2083.35|2071.85|21
1735565020000|2024-12-30 13:23:40|2083.29|2071.79|2083.77|2072.27|2083.97|2072.47|2083.27|2071.77|26
1735565030000|2024-12-30 13:23:50|2083.65|2072.15|2085.11|2073.61|2085.11|2073.61|2083.65|2072.15|13
1735565040000|2024-12-30 13:24:00|2085.21|2073.71|2087.28|2075.78|2087.28|2075.78|2085.21|2073.71|35
1735565050000|2024-12-30 13:24:10|2087.36|2075.86|2085.73|2074.23|2087.36|2075.86|2085.73|2074.23|23
1735565060000|2024-12-30 13:24:20|2085.42|2073.92|2083.09|2071.59|2085.42|2073.92|2082.78|2071.28|23
1735565070000|2024-12-30 13:24:30|2082.64|2071.14|2082.64|2071.14|2083.16|2071.66|2082.63|2071.13|29
1735565080000|2024-12-30 13:24:40|2082.67|2071.17|2081.75|2070.25|2082.82|2071.32|2081.75|2070.25|21
1735565090000|2024-12-30 13:24:50|2081.72|2070.22|2080.75|2069.25|2081.72|2070.22|2080.75|2069.25|6
1735565100000|2024-12-30 13:25:00|2079.79|2068.29|2080.49|2068.99|2080.53|2069.03|2078.83|2067.33|15
1735565110000|2024-12-30 13:25:10|2079.93|2068.43|2080.08|2068.58|2080.47|2068.97|2079.84|2068.34|25
1735565120000|2024-12-30 13:25:20|2079.83|2068.33|2079.79|2068.29|2080.37|2068.87|2079.53|2068.03|31
1735565130000|2024-12-30 13:25:30|2079.63|2068.13|2078.85|2067.35|2079.79|2068.29|2078.85|2067.35|27
1735565140000|2024-12-30 13:25:40|2078.82|2067.32|2077.8|2066.3|2078.96|2067.46|2077.8|2066.3|8
1735565150000|2024-12-30 13:25:50|2077.59|2066.09|2074.98|2063.48|2077.59|2066.09|2074.98|2063.48|30
1735565160000|2024-12-30 13:26:00|2075|2063.5|2076.63|2065.13|2076.63|2065.13|2074.77|2063.27|33
1735565170000|2024-12-30 13:26:10|2076.59|2065.09|2077.84|2066.34|2077.85|2066.35|2076.08|2064.58|34
1735565180000|2024-12-30 13:26:20|2077.73|2066.23|2075.92|2064.42|2077.96|2066.46|2075.92|2064.42|31
1735565190000|2024-12-30 13:26:30|2076.1|2064.6|2076.21|2064.71|2076.34|2064.84|2075.93|2064.43|24
1735565200000|2024-12-30 13:26:40|2076.1|2064.6|2077.27|2065.77|2077.33|2065.83|2076.1|2064.6|25
1735565210000|2024-12-30 13:26:50|2077.44|2065.94|2077.41|2065.91|2078.45|2066.95|2077.14|2065.64|27
1735565220000|2024-12-30 13:27:00|2077.23|2065.73|2076.28|2064.78|2077.65|2066.15|2076.28|2064.78|24
1735565230000|2024-12-30 13:27:10|2076.2|2064.7|2076.09|2064.59|2076.75|2065.25|2075.97|2064.47|23
1735565240000|2024-12-30 13:27:20|2076.07|2064.57|2076.47|2064.97|2077.18|2065.68|2075.96|2064.46|23
1735565250000|2024-12-30 13:27:30|2076.44|2064.94|2076.61|2065.11|2077.34|2065.84|2076.33|2064.83|20
1735565260000|2024-12-30 13:27:40|2076.57|2065.07|2076.2|2064.7|2077.3|2065.8|2076.2|2064.7|23
1735565270000|2024-12-30 13:27:50|2076.31|2064.81|2076.62|2065.12|2077.2|2065.7|2076.31|2064.81|34
1735565280000|2024-12-30 13:28:00|2076.68|2065.18|2076.46|2064.96|2077.02|2065.52|2076.3|2064.8|28
1735565290000|2024-12-30 13:28:10|2076.38|2064.88|2077.97|2066.47|2077.97|2066.47|2076.31|2064.81|19
1735565300000|2024-12-30 13:28:20|2077.66|2066.16|2076.8|2065.3|2077.66|2066.16|2076.73|2065.23|24
1735565310000|2024-12-30 13:28:30|2076.78|2065.28|2075.95|2064.45|2076.78|2065.28|2075.92|2064.42|17
1735565320000|2024-12-30 13:28:40|2075.94|2064.44|2076.98|2065.48|2076.98|2065.48|2075.94|2064.44|24
1735565330000|2024-12-30 13:28:50|2076.76|2065.26|2076.1|2064.6|2076.76|2065.26|2075.98|2064.48|16
1735565340000|2024-12-30 13:29:00|2076.52|2065.02|2075.17|2063.67|2076.66|2065.16|2075.17|2063.67|11
1735565350000|2024-12-30 13:29:10|2074.62|2063.12|2075.04|2063.54|2075.05|2063.55|2074.21|2062.71|28
1735565360000|2024-12-30 13:29:20|2075.03|2063.53|2075.32|2063.82|2075.54|2064.04|2074.52|2063.02|31
1735565370000|2024-12-30 13:29:30|2075.23|2063.73|2074.59|2063.09|2075.63|2064.13|2074.59|2063.09|25
1735565380000|2024-12-30 13:29:40|2074.24|2062.74|2074.63|2063.13|2074.8|2063.3|2074.1|2062.6|19
1735565390000|2024-12-30 13:29:50|2074.64|2063.14|2074.98|2063.48|2074.98|2063.48|2074.64|2063.14|10
1735565400000|2024-12-30 13:30:00|2074.94|2063.44|2073.87|2062.37|2074.98|2063.48|2073.54|2062.04|27
1735565410000|2024-12-30 13:30:10|2073.86|2062.36|2073.15|2061.65|2073.86|2062.36|2073.11|2061.61|21
1735565420000|2024-12-30 13:30:20|2074.3|2062.8|2077.79|2066.29|2077.79|2066.29|2074.3|2062.8|12
1735565430000|2024-12-30 13:30:30|2077.73|2066.23|2078.28|2066.78|2078.44|2066.94|2076.83|2065.33|30
1735565440000|2024-12-30 13:30:40|2078.33|2066.83|2080|2068.5|2080.25|2068.75|2078.33|2066.83|32
1735565450000|2024-12-30 13:30:50|2079.91|2068.41|2079.68|2068.18|2080.22|2068.72|2078.73|2067.23|27
1735565460000|2024-12-30 13:31:00|2079.53|2068.03|2080.83|2069.33|2080.83|2069.33|2078.94|2067.44|26
1735565470000|2024-12-30 13:31:10|2080.64|2069.14|2079.82|2068.32|2080.64|2069.14|2078.6|2067.1|28
1735565480000|2024-12-30 13:31:20|2079.72|2068.22|2079.1|2067.6|2079.93|2068.43|2078.83|2067.33|30
1735565490000|2024-12-30 13:31:30|2078.9|2067.4|2078.28|2066.78|2078.9|2067.4|2077.7|2066.2|29
1735565500000|2024-12-30 13:31:40|2078.13|2066.63|2077.89|2066.39|2078.25|2066.75|2077.59|2066.09|23
1735565510000|2024-12-30 13:31:50|2077.77|2066.27|2076.64|2065.14|2078.07|2066.57|2076.54|2065.04|25
1735565520000|2024-12-30 13:32:00|2076.38|2064.88|2075.21|2063.71|2076.38|2064.88|2074.21|2062.71|23
1735565530000|2024-12-30 13:32:10|2075.32|2063.82|2076.12|2064.62|2076.12|2064.62|2075.21|2063.71|14
1735565540000|2024-12-30 13:32:20|2077.02|2065.52|2077.26|2065.76|2077.93|2066.43|2076.9|2065.4|24
1735565550000|2024-12-30 13:32:30|2077.32|2065.82|2075.26|2063.76|2077.73|2066.23|2074.84|2063.34|25
1735565560000|2024-12-30 13:32:40|2074.93|2063.43|2073.9|2062.4|2075.13|2063.63|2073.81|2062.31|31
1735565570000|2024-12-30 13:32:50|2073.94|2062.44|2073.12|2061.62|2074.23|2062.73|2072.8|2061.3|25
1735565580000|2024-12-30 13:33:00|2073.39|2061.89|2073.89|2062.39|2073.89|2062.39|2072.95|2061.45|19
1735565590000|2024-12-30 13:33:10|2073.78|2062.28|2073.33|2061.83|2074.1|2062.6|2073.22|2061.72|23
1735565600000|2024-12-30 13:33:20|2073.38|2061.88|2073.42|2061.92|2073.68|2062.18|2072.95|2061.45|25
1735565610000|2024-12-30 13:33:30|2073.33|2061.83|2069.04|2057.54|2073.33|2061.83|2068.47|2056.97|26
1735565620000|2024-12-30 13:33:40|2068.94|2057.44|2070.06|2058.56|2070.06|2058.56|2068.55|2057.05|31
1735565630000|2024-12-30 13:33:50|2070.05|2058.55|2069.33|2057.83|2070.22|2058.72|2069.22|2057.72|21
1735565640000|2024-12-30 13:34:00|2069.43|2057.93|2070.34|2058.84|2070.34|2058.84|2069.27|2057.77|21
1735565650000|2024-12-30 13:34:10|2070.63|2059.13|2071.49|2059.99|2071.86|2060.36|2070.61|2059.11|26
1735565660000|2024-12-30 13:34:20|2071.28|2059.78|2070.52|2059.02|2071.56|2060.06|2070.51|2059.01|25
1735565670000|2024-12-30 13:34:30|2070.72|2059.22|2070.46|2058.96|2070.96|2059.46|2070.02|2058.52|22
1735565680000|2024-12-30 13:34:40|2070.22|2058.72|2069.6|2058.1|2070.22|2058.72|2069.25|2057.75|18
1735565690000|2024-12-30 13:34:50|2069.64|2058.14|2069.75|2058.25|2069.87|2058.37|2069.6|2058.1|11
1735565700000|2024-12-30 13:35:00|2068.58|2057.08|2065.91|2054.41|2068.58|2057.08|2065.91|2054.41|17
1735565710000|2024-12-30 13:35:10|2066.21|2054.71|2064.13|2052.63|2066.21|2054.71|2063.15|2051.65|38
1735565720000|2024-12-30 13:35:20|2064.09|2052.59|2064|2052.5|2064.1|2052.6|2063.55|2052.05|27
1735565730000|2024-12-30 13:35:30|2064.08|2052.58|2063.44|2051.94|2064.11|2052.61|2063.04|2051.54|24
1735565740000|2024-12-30 13:35:40|2063.48|2051.98|2064.34|2052.84|2064.34|2052.84|2063.38|2051.88|24
1735565750000|2024-12-30 13:35:50|2064.49|2052.99|2054.67|2043.17|2064.49|2052.99|2054.37|2042.87|28
1735565760000|2024-12-30 13:36:00|2054.73|2043.23|2054.45|2042.95|2055.42|2043.92|2053.54|2042.04|24
1735565770000|2024-12-30 13:36:10|2054.6|2043.1|2054.63|2043.13|2054.95|2043.45|2054.21|2042.71|24
1735565780000|2024-12-30 13:36:20|2055.71|2044.21|2056.75|2045.25|2056.75|2045.25|2055.71|2044.21|24
1735565790000|2024-12-30 13:36:30|2056.79|2045.29|2056.06|2044.56|2057.14|2045.64|2054.95|2043.45|26
1735565800000|2024-12-30 13:36:40|2056.1|2044.6|2056.35|2044.85|2057.22|2045.72|2055.96|2044.46|32
1735565810000|2024-12-30 13:36:50|2056.34|2044.84|2056|2044.5|2057.08|2045.58|2055.94|2044.44|25
1735565820000|2024-12-30 13:37:00|2055.94|2044.44|2055.28|2043.78|2056.6|2045.1|2054.97|2043.47|32
1735565830000|2024-12-30 13:37:10|2055.16|2043.66|2055.88|2044.38|2055.88|2044.38|2055.16|2043.66|29
1735565840000|2024-12-30 13:37:20|2055.89|2044.39|2055.44|2043.94|2055.89|2044.39|2054.68|2043.18|29
1735565850000|2024-12-30 13:37:30|2055.37|2043.87|2055.57|2044.07|2057.22|2045.72|2055.11|2043.61|33
1735565860000|2024-12-30 13:37:40|2055.53|2044.03|2057|2045.5|2057.07|2045.57|2054.05|2042.55|34
1735565870000|2024-12-30 13:37:50|2056.39|2044.89|2056.65|2045.15|2058.63|2047.13|2056.3|2044.8|38
1735565880000|2024-12-30 13:38:00|2056.39|2044.89|2056.09|2044.59|2057.45|2045.95|2056.09|2044.59|32
1735565890000|2024-12-30 13:38:10|2055.99|2044.49|2053.09|2041.59|2056.35|2044.85|2053.09|2041.59|15
1735565900000|2024-12-30 13:38:20|2053.18|2041.68|2053.54|2042.04|2053.79|2042.29|2053.06|2041.56|33
1735565910000|2024-12-30 13:38:30|2053.46|2041.96|2054.27|2042.77|2054.55|2043.05|2053.15|2041.65|32
1735565920000|2024-12-30 13:38:40|2054.53|2043.03|2055.39|2043.89|2055.39|2043.89|2054.04|2042.54|29
1735565930000|2024-12-30 13:38:50|2055.47|2043.97|2057.05|2045.55|2057.15|2045.65|2055.39|2043.89|30
1735565940000|2024-12-30 13:39:00|2057.2|2045.7|2059.12|2047.62|2059.12|2047.62|2057.2|2045.7|24
1735565950000|2024-12-30 13:39:10|2059.22|2047.72|2060.79|2049.29|2061.65|2050.15|2059.12|2047.62|31
1735565960000|2024-12-30 13:39:20|2059.78|2048.28|2056.19|2044.69|2059.78|2048.28|2056.16|2044.66|30
1735565970000|2024-12-30 13:39:30|2056.17|2044.67|2054.23|2042.73|2056.28|2044.78|2054.18|2042.68|34
1735565980000|2024-12-30 13:39:40|2054.33|2042.83|2054.19|2042.69|2056.13|2044.63|2054.16|2042.66|34
1735565990000|2024-12-30 13:39:50|2054.15|2042.65|2052.93|2041.43|2054.15|2042.65|2052.93|2041.43|32
1735566000000|2024-12-30 13:40:00|2052.97|2041.47|2053.39|2041.89|2053.86|2042.36|2052.58|2041.08|32
1735566010000|2024-12-30 13:40:10|2053.22|2041.72|2053.49|2041.99|2053.49|2041.99|2052.79|2041.29|33
1735566020000|2024-12-30 13:40:20|2053.81|2042.31|2053.37|2041.87|2053.87|2042.37|2053.11|2041.61|24
1735566030000|2024-12-30 13:40:30|2053.52|2042.02|2054.01|2042.51|2054.2|2042.7|2053.37|2041.87|23
1735566040000|2024-12-30 13:40:40|2054.23|2042.73|2053.09|2041.59|2054.23|2042.73|2053.06|2041.56|15
1735566050000|2024-12-30 13:40:50|2053.93|2042.43|2055.01|2043.51|2055.54|2044.04|2053.93|2042.43|7
1735566060000|2024-12-30 13:41:00|2055.02|2043.52|2053.74|2042.24|2055.02|2043.52|2053.74|2042.24|8
1735566070000|2024-12-30 13:41:10|2053.82|2042.32|2052.72|2041.22|2054.14|2042.64|2052.72|2041.22|22
1735566080000|2024-12-30 13:41:20|2052.26|2040.76|2053.38|2041.88|2053.65|2042.15|2052.26|2040.76|32
1735566090000|2024-12-30 13:41:30|2053.35|2041.85|2054.95|2043.45|2055.34|2043.84|2053.35|2041.85|33
1735566100000|2024-12-30 13:41:40|2055.09|2043.59|2055.31|2043.81|2055.32|2043.82|2053.99|2042.49|28
1735566110000|2024-12-30 13:41:50|2055.27|2043.77|2054.88|2043.38|2055.36|2043.86|2054.01|2042.51|21
1735566120000|2024-12-30 13:42:00|2054.79|2043.29|2053.88|2042.38|2054.79|2043.29|2053.05|2041.55|22
1735566130000|2024-12-30 13:42:10|2053.84|2042.34|2056|2044.5|2056|2044.5|2053.2|2041.7|20
1735566140000|2024-12-30 13:42:20|2055.69|2044.19|2058.19|2046.69|2058.28|2046.78|2055.69|2044.19|24
1735566150000|2024-12-30 13:42:30|2058.14|2046.64|2057.95|2046.45|2058.52|2047.02|2057.95|2046.45|10
1735566160000|2024-12-30 13:42:40|2057.52|2046.02|2058.35|2046.85|2058.52|2047.02|2057.52|2046.02|23
1735566170000|2024-12-30 13:42:50|2058.18|2046.68|2056.37|2044.87|2058.35|2046.85|2056.37|2044.87|16
1735566180000|2024-12-30 13:43:00|2056.28|2044.78|2054.57|2043.07|2056.28|2044.78|2054.48|2042.98|21
1735566190000|2024-12-30 13:43:10|2054.6|2043.1|2056.88|2045.38|2056.88|2045.38|2054.6|2043.1|33
1735566200000|2024-12-30 13:43:20|2056.78|2045.28|2056.68|2045.18|2056.95|2045.45|2056.51|2045.01|28
1735566210000|2024-12-30 13:43:30|2056.63|2045.13|2055.25|2043.75|2056.68|2045.18|2055.07|2043.57|22
1735566220000|2024-12-30 13:43:40|2055.22|2043.72|2055.81|2044.31|2056.18|2044.68|2055.17|2043.67|26
1735566230000|2024-12-30 13:43:50|2055.85|2044.35|2057.37|2045.87|2057.54|2046.04|2055.85|2044.35|28
1735566240000|2024-12-30 13:44:00|2057.47|2045.97|2057.37|2045.87|2057.47|2045.97|2057.37|2045.87|6
1735566250000|2024-12-30 13:44:10|2057.47|2045.97|2057.76|2046.26|2057.8|2046.3|2057.37|2045.87|12
1735566270000|2024-12-30 13:44:30|2056.67|2045.17|2057.36|2045.86|2057.57|2046.07|2056|2044.5|14
1735566280000|2024-12-30 13:44:40|2057.51|2046.01|2058.09|2046.59|2058.17|2046.67|2057.46|2045.96|24
1735566290000|2024-12-30 13:44:50|2058.29|2046.79|2058.34|2046.84|2058.42|2046.92|2057.85|2046.35|21
1735566300000|2024-12-30 13:45:00|2058.31|2046.81|2058.1|2046.6|2058.31|2046.81|2058.1|2046.6|15
1735566310000|2024-12-30 13:45:10|2058.18|2046.68|2058.52|2047.02|2058.52|2047.02|2058.18|2046.68|8
1735566320000|2024-12-30 13:45:20|2058.31|2046.81|2058.1|2046.6|2058.31|2046.81|2058.1|2046.6|2
1735566330000|2024-12-30 13:45:30|2058.25|2046.75|2058.52|2047.02|2058.52|2047.02|2058.25|2046.75|5
1735566360000|2024-12-30 13:46:00|2057.42|2045.92|2055.59|2044.09|2057.42|2045.92|2055.37|2043.87|7
1735566370000|2024-12-30 13:46:10|2055.54|2044.04|2057.12|2045.62|2057.14|2045.64|2055.54|2044.04|33
1735566380000|2024-12-30 13:46:20|2057.1|2045.6|2058.52|2047.02|2058.52|2047.02|2057.1|2045.6|13
1735566390000|2024-12-30 13:46:30|2059.65|2048.15|2061.04|2049.54|2061.1|2049.6|2059.65|2048.15|8
1735566400000|2024-12-30 13:46:40|2061.12|2049.62|2061.42|2049.92|2061.59|2050.09|2061.07|2049.57|25
1735566410000|2024-12-30 13:46:50|2061.44|2049.94|2062.58|2051.08|2062.7|2051.2|2061.44|2049.94|24
1735566420000|2024-12-30 13:47:00|2062.53|2051.03|2063.49|2051.99|2063.49|2051.99|2062.33|2050.83|23
1735566430000|2024-12-30 13:47:10|2063.46|2051.96|2061.36|2049.86|2063.66|2052.16|2060.73|2049.23|23
1735566440000|2024-12-30 13:47:20|2061.25|2049.75|2061.05|2049.55|2061.29|2049.79|2061.05|2049.55|11
1735566450000|2024-12-30 13:47:30|2060.02|2048.52|2058.67|2047.17|2060.02|2048.52|2058.67|2047.17|14
1735566460000|2024-12-30 13:47:40|2058.78|2047.28|2058.76|2047.26|2058.79|2047.29|2058.76|2047.26|3
1735566470000|2024-12-30 13:47:50|2058.77|2047.27|2058.85|2047.35|2058.88|2047.38|2058.7|2047.2|12
1735566480000|2024-12-30 13:48:00|2058.88|2047.38|2060.36|2048.86|2060.36|2048.86|2058.79|2047.29|13
1735566490000|2024-12-30 13:48:10|2059.33|2047.83|2058.65|2047.15|2059.33|2047.83|2058.34|2046.84|3
1735566500000|2024-12-30 13:48:20|2058.82|2047.32|2060.03|2048.53|2060.61|2049.11|2058.44|2046.94|22
1735566540000|2024-12-30 13:49:00|2059.39|2047.89|2057.41|2045.91|2059.39|2047.89|2056.82|2045.32|14
1735566550000|2024-12-30 13:49:10|2057.4|2045.9|2056.29|2044.79|2057.4|2045.9|2056.26|2044.76|15
1735566560000|2024-12-30 13:49:20|2056.39|2044.89|2054.37|2042.87|2056.39|2044.89|2054|2042.5|31
1735566570000|2024-12-30 13:49:30|2054.21|2042.71|2056.08|2044.58|2056.08|2044.58|2053.54|2042.04|29
1735566580000|2024-12-30 13:49:40|2055.96|2044.46|2057.36|2045.86|2057.54|2046.04|2055.96|2044.46|20
1735566590000|2024-12-30 13:49:50|2056.09|2044.59|2055.1|2043.6|2056.09|2044.59|2054.89|2043.39|25
1735566600000|2024-12-30 13:50:00|2055.17|2043.67|2055.62|2044.12|2056.35|2044.85|2055.17|2043.67|9
1735566610000|2024-12-30 13:50:10|2055.26|2043.76|2050.84|2039.34|2055.26|2043.76|2050.69|2039.19|14
1735566620000|2024-12-30 13:50:20|2050.88|2039.38|2048.1|2036.6|2051.58|2040.08|2048.1|2036.6|17
1735566630000|2024-12-30 13:50:30|2047.39|2035.89|2044.93|2033.43|2047.39|2035.89|2044.93|2033.43|6
1735566640000|2024-12-30 13:50:40|2044.27|2032.77|2043|2031.5|2044.27|2032.77|2041.09|2029.59|30
1735566650000|2024-12-30 13:50:50|2043.14|2031.64|2044.32|2032.82|2044.76|2033.26|2043.09|2031.59|27
1735566660000|2024-12-30 13:51:00|2043.71|2032.21|2042.1|2030.6|2044.29|2032.79|2041.69|2030.19|14
1735566670000|2024-12-30 13:51:10|2042.09|2030.59|2039.08|2027.58|2042.09|2030.59|2039.08|2027.58|12
1735566680000|2024-12-30 13:51:20|2039.29|2027.79|2035.91|2024.41|2039.29|2027.79|2035.91|2024.41|11
1735566690000|2024-12-30 13:51:30|2035.85|2024.35|2039.9|2028.4|2040.94|2029.44|2035.85|2024.35|31
1735566700000|2024-12-30 13:51:40|2038.62|2027.12|2040.31|2028.81|2040.31|2028.81|2036.52|2025.02|28
1735566710000|2024-12-30 13:51:50|2040.6|2029.1|2043.6|2032.1|2044.45|2032.95|2040.6|2029.1|29
1735566720000|2024-12-30 13:52:00|2043.69|2032.19|2042.77|2031.27|2043.69|2032.19|2041.56|2030.06|25
1735566730000|2024-12-30 13:52:10|2042.97|2031.47|2043.42|2031.92|2044.59|2033.09|2042.42|2030.92|29
1735566740000|2024-12-30 13:52:20|2043.47|2031.97|2043.02|2031.52|2044.32|2032.82|2042.25|2030.75|32
1735566750000|2024-12-30 13:52:30|2043.12|2031.62|2043.9|2032.4|2043.9|2032.4|2042.79|2031.29|23
1735566760000|2024-12-30 13:52:40|2043.95|2032.45|2049.46|2037.96|2050.45|2038.95|2043.95|2032.45|31
1735566770000|2024-12-30 13:52:50|2049.49|2037.99|2049.84|2038.34|2049.84|2038.34|2047.35|2035.85|24
1735566780000|2024-12-30 13:53:00|2049.82|2038.32|2049.53|2038.03|2050.7|2039.2|2049.08|2037.58|30
1735566790000|2024-12-30 13:53:10|2049.88|2038.38|2051.01|2039.51|2052.53|2041.03|2049.88|2038.38|33
1735566800000|2024-12-30 13:53:20|2051|2039.5|2050.62|2039.12|2051.31|2039.81|2049.59|2038.09|26
1735566810000|2024-12-30 13:53:30|2051|2039.5|2053.23|2041.73|2053.45|2041.95|2051|2039.5|30
1735566820000|2024-12-30 13:53:40|2052.86|2041.36|2052.06|2040.56|2053.22|2041.72|2051.02|2039.52|31
1735566830000|2024-12-30 13:53:50|2051.94|2040.44|2055.46|2043.96|2055.56|2044.06|2051.94|2040.44|22
1735566840000|2024-12-30 13:54:00|2055.36|2043.86|2052.16|2040.66|2055.65|2044.15|2052.16|2040.66|28
1735566850000|2024-12-30 13:54:10|2051.54|2040.04|2053.21|2041.71|2053.34|2041.84|2051.15|2039.65|24
1735566860000|2024-12-30 13:54:20|2053.17|2041.67|2051.21|2039.71|2053.26|2041.76|2051.21|2039.71|22
1735566870000|2024-12-30 13:54:30|2050.85|2039.35|2050.65|2039.15|2050.85|2039.35|2050.62|2039.12|21
1735566880000|2024-12-30 13:54:40|2050.56|2039.06|2050.65|2039.15|2050.65|2039.15|2050.56|2039.06|7
1735566890000|2024-12-30 13:54:50|2050.6|2039.1|2049.46|2037.96|2050.65|2039.15|2049.23|2037.73|21
1735566900000|2024-12-30 13:55:00|2049.55|2038.05|2049.76|2038.26|2050.29|2038.79|2048.96|2037.46|35
1735566910000|2024-12-30 13:55:10|2049.8|2038.3|2050.41|2038.91|2050.41|2038.91|2049.28|2037.78|32
1735566920000|2024-12-30 13:55:20|2050.32|2038.82|2047.56|2036.06|2050.32|2038.82|2047.56|2036.06|19
1735566930000|2024-12-30 13:55:30|2047.61|2036.11|2048.29|2036.79|2048.5|2037|2047.56|2036.06|27
1735566940000|2024-12-30 13:55:40|2047.98|2036.48|2047.56|2036.06|2048.6|2037.1|2047.56|2036.06|18
1735566960000|2024-12-30 13:56:00|2047.7|2036.2|2045.18|2033.68|2047.7|2036.2|2044.21|2032.71|17
1735566970000|2024-12-30 13:56:10|2045.67|2034.17|2044.34|2032.84|2046.05|2034.55|2043.64|2032.14|31
1735566980000|2024-12-30 13:56:20|2044.67|2033.17|2047.43|2035.93|2047.87|2036.37|2044.58|2033.08|32
1735566990000|2024-12-30 13:56:30|2047.47|2035.97|2045.67|2034.17|2047.47|2035.97|2044.8|2033.3|35
1735567000000|2024-12-30 13:56:40|2045.7|2034.2|2044.66|2033.16|2045.7|2034.2|2044.35|2032.85|25
1735567010000|2024-12-30 13:56:50|2044.54|2033.04|2044.54|2033.04|2045.1|2033.6|2044.16|2032.66|24
1735567020000|2024-12-30 13:57:00|2044.66|2033.16|2045.36|2033.86|2046.27|2034.77|2044.5|2033|35
1735567030000|2024-12-30 13:57:10|2045.26|2033.76|2044.2|2032.7|2045.26|2033.76|2044.2|2032.7|21
1735567040000|2024-12-30 13:57:20|2044.16|2032.66|2041.97|2030.47|2044.42|2032.92|2041.94|2030.44|18
1735567050000|2024-12-30 13:57:30|2042.4|2030.9|2041.03|2029.53|2042.71|2031.21|2040.98|2029.48|24
1735567060000|2024-12-30 13:57:40|2041.01|2029.51|2043.17|2031.67|2043.4|2031.9|2040.91|2029.41|25
1735567070000|2024-12-30 13:57:50|2043.2|2031.7|2044.41|2032.91|2044.41|2032.91|2042.12|2030.62|24
1735567080000|2024-12-30 13:58:00|2044.45|2032.95|2040.27|2028.77|2044.58|2033.08|2039.91|2028.41|27
1735567090000|2024-12-30 13:58:10|2040.06|2028.56|2041.27|2029.77|2041.3|2029.8|2039.98|2028.48|30
1735567100000|2024-12-30 13:58:20|2041.25|2029.75|2040.7|2029.2|2042.07|2030.57|2040.03|2028.53|32
1735567110000|2024-12-30 13:58:30|2040.76|2029.26|2040.3|2028.8|2041.04|2029.54|2039.8|2028.3|29
1735567120000|2024-12-30 13:58:40|2040.15|2028.65|2041.16|2029.66|2041.25|2029.75|2039.9|2028.4|25
1735567130000|2024-12-30 13:58:50|2041.06|2029.56|2041.01|2029.51|2041.06|2029.56|2040.13|2028.63|24
1735567140000|2024-12-30 13:59:00|2041.05|2029.55|2042.18|2030.68|2042.18|2030.68|2040.02|2028.52|28
1735567150000|2024-12-30 13:59:10|2042.22|2030.72|2041.74|2030.24|2044.14|2032.64|2041.74|2030.24|30
1735567160000|2024-12-30 13:59:20|2041.7|2030.2|2042.21|2030.71|2042.42|2030.92|2041.45|2029.95|28
1735567170000|2024-12-30 13:59:30|2042.26|2030.76|2042.38|2030.88|2043.19|2031.69|2042.25|2030.75|23
1735567180000|2024-12-30 13:59:40|2042.48|2030.98|2038.58|2027.08|2042.85|2031.35|2038.36|2026.86|29
1735567190000|2024-12-30 13:59:50|2038.49|2026.99|2039.09|2027.59|2039.09|2027.59|2037.67|2026.17|20
1735567200000|2024-12-30 14:00:00|2039.19|2027.69|2040.56|2029.06|2041.2|2029.7|2038.37|2026.87|29
1735567210000|2024-12-30 14:00:10|2040.71|2029.21|2036.89|2025.39|2040.71|2029.21|2036.4|2024.9|30
1735567220000|2024-12-30 14:00:20|2036.85|2025.35|2035.75|2024.25|2037.22|2025.72|2035.75|2024.25|16
1735567230000|2024-12-30 14:00:30|2035.6|2024.1|2036.06|2024.56|2036.85|2025.35|2035.45|2023.95|15
1735567240000|2024-12-30 14:00:40|2035.86|2024.36|2035.59|2024.09|2036.44|2024.94|2035.45|2023.95|31
1735567250000|2024-12-30 14:00:50|2035.49|2023.99|2035.45|2023.95|2035.59|2024.09|2035.45|2023.95|14
1735567260000|2024-12-30 14:01:00|2035.69|2024.19|2038.67|2027.17|2039.19|2027.69|2035.69|2024.19|32
1735567270000|2024-12-30 14:01:10|2038.89|2027.39|2039.08|2027.58|2039.1|2027.6|2037.98|2026.48|28
1735567280000|2024-12-30 14:01:20|2039.15|2027.65|2043.06|2031.56|2043.41|2031.91|2039.14|2027.64|31
1735567290000|2024-12-30 14:01:30|2042.8|2031.3|2043.06|2031.56|2043.06|2031.56|2042.35|2030.85|19
1735567300000|2024-12-30 14:01:40|2044.24|2032.74|2045.32|2033.82|2045.62|2034.12|2044.24|2032.74|11
1735567310000|2024-12-30 14:01:50|2045.18|2033.68|2041.8|2030.3|2045.18|2033.68|2041.66|2030.16|34
1735567320000|2024-12-30 14:02:00|2041.81|2030.31|2045.1|2033.6|2045.1|2033.6|2041.73|2030.23|33
1735567330000|2024-12-30 14:02:10|2045.14|2033.64|2046.47|2034.97|2046.47|2034.97|2044.89|2033.39|16
1735567340000|2024-12-30 14:02:20|2046.84|2035.34|2048.21|2036.71|2048.96|2037.46|2046.72|2035.22|31
1735567350000|2024-12-30 14:02:30|2047.78|2036.28|2047.54|2036.04|2048.05|2036.55|2047.42|2035.92|27
1735567360000|2024-12-30 14:02:40|2047.61|2036.11|2048.2|2036.7|2049.43|2037.93|2047.5|2036|28
1735567370000|2024-12-30 14:02:50|2048.24|2036.74|2047.84|2036.34|2048.95|2037.45|2047.67|2036.17|31
1735567380000|2024-12-30 14:03:00|2047.88|2036.38|2050.42|2038.92|2050.42|2038.92|2047.68|2036.18|31
1735567390000|2024-12-30 14:03:10|2050.35|2038.85|2050.75|2039.25|2050.75|2039.25|2049.36|2037.86|29
1735567400000|2024-12-30 14:03:20|2050.79|2039.29|2046.78|2035.28|2050.79|2039.29|2046.78|2035.28|19
1735567410000|2024-12-30 14:03:30|2045.51|2034.01|2046.58|2035.08|2047.32|2035.82|2044.64|2033.14|28
1735567420000|2024-12-30 14:03:40|2046.79|2035.29|2046.39|2034.89|2047|2035.5|2045.77|2034.27|35
1735567430000|2024-12-30 14:03:50|2046.42|2034.92|2047|2035.5|2049.24|2037.74|2046.42|2034.92|30
1735567440000|2024-12-30 14:04:00|2046.94|2035.44|2045.29|2033.79|2046.94|2035.44|2045.29|2033.79|22
1735567450000|2024-12-30 14:04:10|2045.19|2033.69|2045.79|2034.29|2045.79|2034.29|2044.89|2033.39|20
1735567460000|2024-12-30 14:04:20|2045.77|2034.27|2045.06|2033.56|2045.79|2034.29|2044.51|2033.01|23
1735567470000|2024-12-30 14:04:30|2044.81|2033.31|2044.83|2033.33|2044.87|2033.37|2043.39|2031.89|28
1735567480000|2024-12-30 14:04:40|2044.82|2033.32|2045.61|2034.11|2045.61|2034.11|2044.46|2032.96|33
1735567490000|2024-12-30 14:04:50|2045.62|2034.12|2045.56|2034.06|2045.79|2034.29|2044.85|2033.35|16
1735567500000|2024-12-30 14:05:00|2045.53|2034.03|2043.57|2032.07|2045.53|2034.03|2043.12|2031.62|30
1735567510000|2024-12-30 14:05:10|2043.9|2032.4|2045.79|2034.29|2045.79|2034.29|2043.9|2032.4|25
1735567520000|2024-12-30 14:05:20|2045.35|2033.85|2045.73|2034.23|2045.78|2034.28|2045.35|2033.85|6
1735567530000|2024-12-30 14:05:30|2045.74|2034.24|2045.72|2034.22|2045.79|2034.29|2045.72|2034.22|5
1735567540000|2024-12-30 14:05:40|2045.48|2033.98|2042.77|2031.27|2045.59|2034.09|2042.77|2031.27|32
1735567550000|2024-12-30 14:05:50|2042.71|2031.21|2041.32|2029.82|2042.86|2031.36|2041.23|2029.73|33
1735567560000|2024-12-30 14:06:00|2041.28|2029.78|2038.32|2026.82|2041.33|2029.83|2035.45|2023.95|29
1735567570000|2024-12-30 14:06:10|2037.77|2026.27|2039.51|2028.01|2039.51|2028.01|2037.54|2026.04|27
1735567580000|2024-12-30 14:06:20|2039.49|2027.99|2039.13|2027.63|2039.51|2028.01|2038.7|2027.2|19
1735567590000|2024-12-30 14:06:30|2039.17|2027.67|2040.91|2029.41|2040.96|2029.46|2039.17|2027.67|8
1735567600000|2024-12-30 14:06:40|2041.34|2029.84|2041.3|2029.8|2041.66|2030.16|2040.58|2029.08|25
1735567610000|2024-12-30 14:06:50|2041.34|2029.84|2041.89|2030.39|2041.89|2030.39|2041.34|2029.84|18
1735567620000|2024-12-30 14:07:00|2041.84|2030.34|2041.72|2030.22|2041.89|2030.39|2041.72|2030.22|8
1735567630000|2024-12-30 14:07:10|2041.65|2030.15|2039.12|2027.62|2041.65|2030.15|2039.12|2027.62|22
1735567640000|2024-12-30 14:07:20|2039.07|2027.57|2037.54|2026.04|2039.07|2027.57|2037.54|2026.04|7
1735567650000|2024-12-30 14:07:30|2037.59|2026.09|2037.57|2026.07|2037.59|2026.09|2037.56|2026.06|3
1735567660000|2024-12-30 14:07:40|2037.54|2026.04|2037.54|2026.04|2037.54|2026.04|2037.54|2026.04|1
1735567680000|2024-12-30 14:08:00|2035.92|2024.42|2037.9|2026.4|2038.1|2026.6|2035.92|2024.42|10
1735567690000|2024-12-30 14:08:10|2037.89|2026.39|2037.17|2025.67|2038.28|2026.78|2037.17|2025.67|23
1735567700000|2024-12-30 14:08:20|2036.85|2025.35|2035.56|2024.06|2036.85|2025.35|2035.45|2023.95|26
1735567710000|2024-12-30 14:08:30|2035.55|2024.05|2035.8|2024.3|2037.01|2025.51|2035.47|2023.97|24
1735567720000|2024-12-30 14:08:40|2035.88|2024.38|2037.35|2025.85|2037.89|2026.39|2035.88|2024.38|25
1735567730000|2024-12-30 14:08:50|2037.6|2026.1|2038.99|2027.49|2039.14|2027.64|2037.6|2026.1|20
1735567740000|2024-12-30 14:09:00|2038.84|2027.34|2036.27|2024.77|2038.84|2027.34|2036.27|2024.77|26
1735567750000|2024-12-30 14:09:10|2036.28|2024.78|2035.98|2024.48|2036.3|2024.8|2035.6|2024.1|20
1735567760000|2024-12-30 14:09:20|2036.02|2024.52|2037.46|2025.96|2037.84|2026.34|2036.02|2024.52|28
1735567770000|2024-12-30 14:09:30|2037.33|2025.83|2037.27|2025.77|2038.03|2026.53|2036.37|2024.87|25
1735567780000|2024-12-30 14:09:40|2037.21|2025.71|2037.56|2026.06|2037.8|2026.3|2037.21|2025.71|26
1735567790000|2024-12-30 14:09:50|2037.39|2025.89|2037.55|2026.05|2038.26|2026.76|2036.63|2025.13|25
1735567800000|2024-12-30 14:10:00|2037.68|2026.18|2037.65|2026.15|2038|2026.5|2037.4|2025.9|29
1735567810000|2024-12-30 14:10:10|2037.6|2026.1|2037.04|2025.54|2037.6|2026.1|2036.78|2025.28|24
1735567820000|2024-12-30 14:10:20|2036.94|2025.44|2036.12|2024.62|2036.94|2025.44|2035.58|2024.08|18
1735567830000|2024-12-30 14:10:30|2036|2024.5|2037.06|2025.56|2037.53|2026.03|2036|2024.5|25
1735567840000|2024-12-30 14:10:40|2037.1|2025.6|2036.97|2025.47|2037.54|2026.04|2036.85|2025.35|19
1735567850000|2024-12-30 14:10:50|2036.85|2025.35|2035.45|2023.95|2036.85|2025.35|2035.45|2023.95|11
1735567860000|2024-12-30 14:11:00|2035.5|2024|2035.65|2024.15|2035.77|2024.27|2035.45|2023.95|8
1735567870000|2024-12-30 14:11:10|2035.55|2024.05|2035.61|2024.11|2036.27|2024.77|2035.49|2023.99|24
1735567880000|2024-12-30 14:11:20|2035.69|2024.19|2035.66|2024.16|2035.9|2024.4|2035.56|2024.06|30
1735567890000|2024-12-30 14:11:30|2035.76|2024.26|2035.94|2024.44|2035.94|2024.44|2035.45|2023.95|19
1735567900000|2024-12-30 14:11:40|2035.9|2024.4|2037.82|2026.32|2037.86|2026.36|2035.66|2024.16|25
1735567910000|2024-12-30 14:11:50|2037.84|2026.34|2039.37|2027.87|2039.38|2027.88|2037.65|2026.15|31
1735567920000|2024-12-30 14:12:00|2039.21|2027.71|2038.82|2027.32|2039.55|2028.05|2038.78|2027.28|19
1735567930000|2024-12-30 14:12:10|2038.92|2027.42|2040.02|2028.52|2041.58|2030.08|2038.92|2027.42|27
1735567940000|2024-12-30 14:12:20|2039.61|2028.11|2038.55|2027.05|2039.61|2028.11|2038.17|2026.67|22
1735567950000|2024-12-30 14:12:30|2038.65|2027.15|2038.33|2026.83|2039.08|2027.58|2038.33|2026.83|22
1735567960000|2024-12-30 14:12:40|2038.22|2026.72|2036.4|2024.9|2038.22|2026.72|2035.94|2024.44|24
1735567970000|2024-12-30 14:12:50|2036.68|2025.18|2036.61|2025.11|2036.9|2025.4|2036.04|2024.54|24
1735567980000|2024-12-30 14:13:00|2036.5|2025|2037.05|2025.55|2037.05|2025.55|2035.53|2024.03|21
1735567990000|2024-12-30 14:13:10|2037.21|2025.71|2037.84|2026.34|2037.95|2026.45|2037.11|2025.61|24
1735568000000|2024-12-30 14:13:20|2037.89|2026.39|2035.45|2023.95|2037.9|2026.4|2035.45|2023.95|25
1735568020000|2024-12-30 14:13:40|2035.5|2024|2037.99|2026.49|2038.09|2026.59|2035.5|2024|27
1735568030000|2024-12-30 14:13:50|2038.09|2026.59|2038.71|2027.21|2039.31|2027.81|2037.96|2026.46|24
1735568040000|2024-12-30 14:14:00|2038.69|2027.19|2036.77|2025.27|2039.13|2027.63|2036.77|2025.27|23
1735568050000|2024-12-30 14:14:10|2037|2025.5|2037.85|2026.35|2038.05|2026.55|2036.71|2025.21|22
1735568060000|2024-12-30 14:14:20|2037.75|2026.25|2036.63|2025.13|2037.99|2026.49|2036.63|2025.13|22
1735568070000|2024-12-30 14:14:30|2036.58|2025.08|2036.78|2025.28|2036.92|2025.42|2036.58|2025.08|18
1735568080000|2024-12-30 14:14:40|2036.77|2025.27|2037.87|2026.37|2037.88|2026.38|2036.72|2025.22|20
1735568090000|2024-12-30 14:14:50|2037.82|2026.32|2038.92|2027.42|2038.92|2027.42|2037.65|2026.15|23
1735568100000|2024-12-30 14:15:00|2038.9|2027.4|2038.77|2027.27|2039.11|2027.61|2038.37|2026.87|24
1735568110000|2024-12-30 14:15:10|2038.69|2027.19|2042.59|2031.09|2042.76|2031.26|2038.69|2027.19|30
1735568120000|2024-12-30 14:15:20|2042.6|2031.1|2044.8|2033.3|2044.8|2033.3|2042.49|2030.99|24
1735568130000|2024-12-30 14:15:30|2044.79|2033.29|2042.81|2031.31|2045.59|2034.09|2042.81|2031.31|28
1735568140000|2024-12-30 14:15:40|2042.73|2031.23|2044.69|2033.19|2044.69|2033.19|2042.68|2031.18|30
1735568150000|2024-12-30 14:15:50|2044.73|2033.23|2043.41|2031.91|2044.83|2033.33|2043.07|2031.57|20
1735568160000|2024-12-30 14:16:00|2043.48|2031.98|2043.97|2032.47|2044.43|2032.93|2043.11|2031.61|27
1735568170000|2024-12-30 14:16:10|2044.07|2032.57|2045.25|2033.75|2045.25|2033.75|2044.03|2032.53|29
1735568180000|2024-12-30 14:16:20|2045.27|2033.77|2045.79|2034.29|2045.79|2034.29|2045.27|2033.77|15
1735568190000|2024-12-30 14:16:30|2045.68|2034.18|2045.78|2034.28|2045.79|2034.29|2045.66|2034.16|9
1735568200000|2024-12-30 14:16:40|2045.71|2034.21|2043.48|2031.98|2045.73|2034.23|2043.48|2031.98|17
1735568210000|2024-12-30 14:16:50|2043.31|2031.81|2041.97|2030.47|2043.36|2031.86|2041.97|2030.47|14
1735568220000|2024-12-30 14:17:00|2041.98|2030.48|2045.5|2034|2045.53|2034.03|2041.93|2030.43|30
1735568230000|2024-12-30 14:17:10|2045.45|2033.95|2048.02|2036.52|2048.43|2036.93|2045.36|2033.86|13
1735568240000|2024-12-30 14:17:20|2047.92|2036.42|2047.29|2035.79|2047.93|2036.43|2047.04|2035.54|26
1735568250000|2024-12-30 14:17:30|2047.27|2035.77|2045.75|2034.25|2047.27|2035.77|2045.55|2034.05|28
1735568260000|2024-12-30 14:17:40|2045.71|2034.21|2044.79|2033.29|2045.82|2034.32|2044.31|2032.81|21
1735568270000|2024-12-30 14:17:50|2044.76|2033.26|2044.35|2032.85|2044.97|2033.47|2044.3|2032.8|26
1735568280000|2024-12-30 14:18:00|2044.38|2032.88|2044.21|2032.71|2044.8|2033.3|2044.15|2032.65|30
1735568290000|2024-12-30 14:18:10|2043.31|2031.81|2041.89|2030.39|2043.96|2032.46|2041.25|2029.75|25
1735568300000|2024-12-30 14:18:20|2041.76|2030.26|2040.45|2028.95|2041.76|2030.26|2040.41|2028.91|26
1735568310000|2024-12-30 14:18:30|2039.87|2028.37|2040.88|2029.38|2041.45|2029.95|2039.74|2028.24|27
1735568320000|2024-12-30 14:18:40|2040.87|2029.37|2042.58|2031.08|2042.58|2031.08|2040.87|2029.37|26
1735568330000|2024-12-30 14:18:50|2042.53|2031.03|2041.13|2029.63|2042.72|2031.22|2041.08|2029.58|15
1735568340000|2024-12-30 14:19:00|2041.21|2029.71|2043.01|2031.51|2043.11|2031.61|2041.21|2029.71|30
1735568350000|2024-12-30 14:19:10|2043.02|2031.52|2044.12|2032.62|2044.2|2032.7|2042.8|2031.3|24
1735568360000|2024-12-30 14:19:20|2044.11|2032.61|2045.92|2034.42|2045.92|2034.42|2043.88|2032.38|29
1735568370000|2024-12-30 14:19:30|2045.98|2034.48|2046.82|2035.32|2046.82|2035.32|2045.98|2034.48|24
1735568380000|2024-12-30 14:19:40|2046.87|2035.37|2047.33|2035.83|2047.66|2036.16|2046.84|2035.34|24
1735568390000|2024-12-30 14:19:50|2047.21|2035.71|2047.81|2036.31|2048.62|2037.12|2047.21|2035.71|25
1735568400000|2024-12-30 14:20:00|2047.85|2036.35|2048.09|2036.59|2048.8|2037.3|2047.59|2036.09|29
1735568410000|2024-12-30 14:20:10|2048.16|2036.66|2046.4|2034.9|2048.16|2036.66|2046.4|2034.9|24
1735568420000|2024-12-30 14:20:20|2045.91|2034.41|2044.72|2033.22|2046.17|2034.67|2044.34|2032.84|23
1735568430000|2024-12-30 14:20:30|2044.77|2033.27|2045.17|2033.67|2045.43|2033.93|2044.77|2033.27|23
1735568440000|2024-12-30 14:20:40|2045.07|2033.57|2045.04|2033.54|2045.42|2033.92|2044.81|2033.31|19
1735568450000|2024-12-30 14:20:50|2044.94|2033.44|2046.22|2034.72|2046.22|2034.72|2044.72|2033.22|31
1735568460000|2024-12-30 14:21:00|2046.01|2034.51|2044.57|2033.07|2046.02|2034.52|2044.57|2033.07|15
1735568470000|2024-12-30 14:21:10|2044.66|2033.16|2045.36|2033.86|2045.36|2033.86|2044.66|2033.16|22
1735568480000|2024-12-30 14:21:20|2045.4|2033.9|2045.03|2033.53|2045.62|2034.12|2044.89|2033.39|23
1735568490000|2024-12-30 14:21:30|2044.85|2033.35|2044.57|2033.07|2045.12|2033.62|2044.57|2033.07|8
1735568510000|2024-12-30 14:21:50|2042.95|2031.45|2042.95|2031.45|2042.95|2031.45|2042.95|2031.45|1
1735568520000|2024-12-30 14:22:00|2042.23|2030.73|2042.49|2030.99|2042.49|2030.99|2041.42|2029.92|28
1735568530000|2024-12-30 14:22:10|2042.8|2031.3|2044.45|2032.95|2044.45|2032.95|2042.8|2031.3|28
1735568540000|2024-12-30 14:22:20|2044.48|2032.98|2044.57|2033.07|2044.57|2033.07|2044.44|2032.94|8
1735568550000|2024-12-30 14:22:30|2044.49|2032.99|2043.42|2031.92|2044.57|2033.07|2043.05|2031.55|10
1735568560000|2024-12-30 14:22:40|2043.33|2031.83|2043.11|2031.61|2043.33|2031.83|2042.79|2031.29|26
1735568570000|2024-12-30 14:22:50|2043.06|2031.56|2043.37|2031.87|2043.41|2031.91|2042.46|2030.96|24
1735568580000|2024-12-30 14:23:00|2043.63|2032.13|2043.17|2031.67|2044.57|2033.07|2042.94|2031.44|29
1735568590000|2024-12-30 14:23:10|2043.16|2031.66|2043.34|2031.84|2043.68|2032.18|2043.16|2031.66|24
1735568600000|2024-12-30 14:23:20|2043.39|2031.89|2042.7|2031.2|2043.39|2031.89|2042.7|2031.2|17
1735568610000|2024-12-30 14:23:30|2042.64|2031.14|2043.2|2031.7|2043.22|2031.72|2042.37|2030.87|29
1735568620000|2024-12-30 14:23:40|2043.21|2031.71|2042.88|2031.38|2043.21|2031.71|2042.32|2030.82|7
1735568630000|2024-12-30 14:23:50|2041.94|2030.44|2041.01|2029.51|2041.94|2030.44|2041.01|2029.51|4
1735568640000|2024-12-30 14:24:00|2039.95|2028.45|2037.99|2026.49|2039.95|2028.45|2037.99|2026.49|2
1735568650000|2024-12-30 14:24:10|2038.24|2026.74|2038.76|2027.26|2038.76|2027.26|2037.67|2026.17|21
1735568660000|2024-12-30 14:24:20|2038.96|2027.46|2039.69|2028.19|2040.19|2028.69|2038.96|2027.46|24
1735568670000|2024-12-30 14:24:30|2040.09|2028.59|2041.08|2029.58|2041.08|2029.58|2039.83|2028.33|24
1735568680000|2024-12-30 14:24:40|2041.23|2029.73|2040.73|2029.23|2041.27|2029.77|2040.42|2028.92|20
1735568690000|2024-12-30 14:24:50|2040.68|2029.18|2040.72|2029.22|2040.97|2029.47|2040.46|2028.96|21
1735568700000|2024-12-30 14:25:00|2040.66|2029.16|2040.13|2028.63|2040.97|2029.47|2040.08|2028.58|24
1735568710000|2024-12-30 14:25:10|2040.14|2028.64|2041.31|2029.81|2041.67|2030.17|2040.08|2028.58|22
1735568720000|2024-12-30 14:25:20|2041.36|2029.86|2041.28|2029.78|2041.36|2029.86|2041.28|2029.78|4
1735568740000|2024-12-30 14:25:40|2040.16|2028.66|2039.03|2027.53|2040.16|2028.66|2038.89|2027.39|24
1735568750000|2024-12-30 14:25:50|2039.04|2027.54|2039.03|2027.53|2039.11|2027.61|2038.92|2027.42|17
1735568760000|2024-12-30 14:26:00|2039.04|2027.54|2037.69|2026.19|2039.12|2027.62|2037.69|2026.19|34
1735568770000|2024-12-30 14:26:10|2037.71|2026.21|2037.69|2026.19|2038.36|2026.86|2037.56|2026.06|20
1735568780000|2024-12-30 14:26:20|2037.6|2026.1|2037.18|2025.68|2037.63|2026.13|2036.14|2024.64|27
1735568790000|2024-12-30 14:26:30|2037.16|2025.66|2036.91|2025.41|2037.62|2026.12|2036.91|2025.41|21
1735568800000|2024-12-30 14:26:40|2037.06|2025.56|2037.5|2026|2037.69|2026.19|2037.05|2025.55|18
1735568810000|2024-12-30 14:26:50|2037.55|2026.05|2036.21|2024.71|2037.55|2026.05|2036|2024.5|26
1735568820000|2024-12-30 14:27:00|2036.2|2024.7|2035.98|2024.48|2036.66|2025.16|2035.98|2024.48|19
1735568830000|2024-12-30 14:27:10|2036.17|2024.67|2035.67|2024.17|2036.56|2025.06|2035.62|2024.12|20
1735568840000|2024-12-30 14:27:20|2035.64|2024.14|2036.59|2025.09|2036.59|2025.09|2035.61|2024.11|18
1735568850000|2024-12-30 14:27:30|2036.55|2025.05|2036.61|2025.11|2036.61|2025.11|2036.5|2025|5
1735568860000|2024-12-30 14:27:40|2036.74|2025.24|2039.06|2027.56|2039.06|2027.56|2036.74|2025.24|7
1735568870000|2024-12-30 14:27:50|2038.96|2027.46|2039.36|2027.86|2039.37|2027.87|2038.95|2027.45|29
1735568880000|2024-12-30 14:28:00|2039.37|2027.87|2041.13|2029.63|2041.49|2029.99|2039.27|2027.77|20
1735568890000|2024-12-30 14:28:10|2041.05|2029.55|2042.01|2030.51|2042.21|2030.71|2041.05|2029.55|27
1735568900000|2024-12-30 14:28:20|2042.05|2030.55|2041.95|2030.45|2042.25|2030.75|2041.86|2030.36|24
1735568910000|2024-12-30 14:28:30|2041.85|2030.35|2041.2|2029.7|2041.85|2030.35|2041.11|2029.61|21
1735568920000|2024-12-30 14:28:40|2041.19|2029.69|2041.29|2029.79|2041.42|2029.92|2041.15|2029.65|19
1735568930000|2024-12-30 14:28:50|2041.24|2029.74|2041.52|2030.02|2041.6|2030.1|2041.24|2029.74|24
1735568940000|2024-12-30 14:29:00|2041.51|2030.01|2041.73|2030.23|2041.73|2030.23|2041.08|2029.58|23
1735568950000|2024-12-30 14:29:10|2041.52|2030.02|2041.96|2030.46|2042.04|2030.54|2041.11|2029.61|24
1735568960000|2024-12-30 14:29:20|2042.07|2030.57|2042.23|2030.73|2042.25|2030.75|2042|2030.5|17
1735568970000|2024-12-30 14:29:30|2042.18|2030.68|2042.14|2030.64|2042.28|2030.78|2042.13|2030.63|22
1735568980000|2024-12-30 14:29:40|2042.15|2030.65|2042.18|2030.68|2042.22|2030.72|2042.09|2030.59|24
1735568990000|2024-12-30 14:29:50|2042.16|2030.66|2043.32|2031.82|2043.38|2031.88|2042.16|2030.66|20
1735569000000|2024-12-30 14:30:00|2043.33|2031.83|2042.73|2031.23|2043.5|2032|2042.65|2031.15|25
1735569010000|2024-12-30 14:30:10|2042.74|2031.24|2043.39|2031.89|2043.57|2032.07|2042.46|2030.96|23
1735569020000|2024-12-30 14:30:20|2043.4|2031.9|2041.4|2029.9|2043.54|2032.04|2041.4|2029.9|30
1735569030000|2024-12-30 14:30:30|2041.34|2029.84|2038.45|2026.95|2041.77|2030.27|2038.45|2026.95|33
1735569040000|2024-12-30 14:30:40|2038.35|2026.85|2038.32|2026.82|2038.98|2027.48|2038.09|2026.59|22
1735569050000|2024-12-30 14:30:50|2037.84|2026.34|2037.7|2026.2|2038.11|2026.61|2037.53|2026.03|17
1735569060000|2024-12-30 14:31:00|2036.81|2025.31|2035.92|2024.42|2036.81|2025.31|2035.92|2024.42|2
1735569070000|2024-12-30 14:31:10|2035.67|2024.17|2035.58|2024.08|2035.67|2024.17|2035.45|2023.95|13
1735569080000|2024-12-30 14:31:20|2035.51|2024.01|2035.47|2023.97|2036.85|2025.35|2035.45|2023.95|21
1735569090000|2024-12-30 14:31:30|2035.52|2024.02|2035.67|2024.17|2036.7|2025.2|2035.45|2023.95|33
1735569100000|2024-12-30 14:31:40|2035.62|2024.12|2035.45|2023.95|2037.23|2025.73|2035.45|2023.95|11
1735569120000|2024-12-30 14:32:00|2035.56|2024.06|2035.45|2023.95|2035.56|2024.06|2035.45|2023.95|3
1735569140000|2024-12-30 14:32:20|2035.22|2023.72|2034.89|2023.39|2035.22|2023.72|2034.89|2023.39|2
1735569150000|2024-12-30 14:32:30|2034.28|2022.78|2032.48|2020.98|2034.28|2022.78|2032.48|2020.98|8
1735569160000|2024-12-30 14:32:40|2032.34|2020.84|2032.2|2020.7|2032.34|2020.84|2032.2|2020.7|2
1735569170000|2024-12-30 14:32:50|2025.38|2013.88|2029.38|2017.88|2029.38|2017.88|2025.38|2013.88|27
1735569180000|2024-12-30 14:33:00|2028.97|2017.47|2030.04|2018.54|2030.64|2019.14|2028.94|2017.44|28
1735569190000|2024-12-30 14:33:10|2030.09|2018.59|2028.89|2017.39|2030.34|2018.84|2028.89|2017.39|27
1735569200000|2024-12-30 14:33:20|2028.84|2017.34|2027.43|2015.93|2028.84|2017.34|2027.41|2015.91|21
1735569210000|2024-12-30 14:33:30|2027.33|2015.83|2026.82|2015.32|2027.65|2016.15|2026.36|2014.86|23
1735569220000|2024-12-30 14:33:40|2026.48|2014.98|2024.19|2012.69|2026.94|2015.44|2024.11|2012.61|21
1735569230000|2024-12-30 14:33:50|2024.28|2012.78|2024.75|2013.25|2024.75|2013.25|2024.11|2012.61|18
1735569240000|2024-12-30 14:34:00|2024.37|2012.87|2025.38|2013.88|2025.38|2013.88|2024.12|2012.62|27
1735569250000|2024-12-30 14:34:10|2025.05|2013.55|2026.19|2014.69|2026.65|2015.15|2025.03|2013.53|30
1735569260000|2024-12-30 14:34:20|2025.38|2013.88|2026.36|2014.86|2026.7|2015.2|2024.36|2012.86|38
1735569270000|2024-12-30 14:34:30|2026.41|2014.91|2026.38|2014.88|2026.63|2015.13|2025.46|2013.96|30
1735569280000|2024-12-30 14:34:40|2026.05|2014.55|2022.91|2011.41|2026.14|2014.64|2022.91|2011.41|21
1735569290000|2024-12-30 14:34:50|2022.83|2011.33|2022.75|2011.25|2022.83|2011.33|2022.75|2011.25|2
1735569300000|2024-12-30 14:35:00|2023.07|2011.57|2018.33|2006.83|2023.07|2011.57|2018.33|2006.83|20
1735569310000|2024-12-30 14:35:10|2017.54|2006.04|2015.37|2003.87|2017.54|2006.04|2015.19|2003.69|7
1735569320000|2024-12-30 14:35:20|2015.64|2004.14|2015.54|2004.04|2016.39|2004.89|2015.19|2003.69|24
1735569330000|2024-12-30 14:35:30|2015.1|2003.6|2018.93|2007.43|2018.93|2007.43|2011.25|1999.75|35
1735569340000|2024-12-30 14:35:40|2019.23|2007.73|2017.5|2006|2020.85|2009.35|2017.48|2005.98|29
1735569350000|2024-12-30 14:35:50|2017.48|2005.98|2017.41|2005.91|2018.89|2007.39|2016.57|2005.07|27
1735569360000|2024-12-30 14:36:00|2017.23|2005.73|2017.26|2005.76|2018.06|2006.56|2014.52|2003.02|31
1735569370000|2024-12-30 14:36:10|2017.39|2005.89|2022.75|2011.25|2022.75|2011.25|2017.39|2005.89|33
1735569380000|2024-12-30 14:36:20|2023.03|2011.53|2027.55|2016.05|2027.55|2016.05|2023.03|2011.53|24
1735569390000|2024-12-30 14:36:30|2027.64|2016.14|2029.07|2017.57|2029.07|2017.57|2027.64|2016.14|24
1735569400000|2024-12-30 14:36:40|2029.1|2017.6|2030.04|2018.54|2030.04|2018.54|2028.74|2017.24|19
1735569410000|2024-12-30 14:36:50|2030.88|2019.38|2030.71|2019.21|2031.69|2020.19|2029.81|2018.31|24
1735569420000|2024-12-30 14:37:00|2030.82|2019.32|2029.63|2018.13|2030.82|2019.32|2028.44|2016.94|31
1735569430000|2024-12-30 14:37:10|2029.7|2018.2|2028.41|2016.91|2030.31|2018.81|2027.93|2016.43|28
1735569440000|2024-12-30 14:37:20|2028.21|2016.71|2029.77|2018.27|2029.77|2018.27|2027.58|2016.08|25
1735569450000|2024-12-30 14:37:30|2029.81|2018.31|2028.5|2017|2030.17|2018.67|2028.5|2017|29
1735569460000|2024-12-30 14:37:40|2028.2|2016.7|2029.41|2017.91|2030.05|2018.55|2027.93|2016.43|20
1735569470000|2024-12-30 14:37:50|2029.39|2017.89|2028.39|2016.89|2029.62|2018.12|2028.07|2016.57|35
1735569480000|2024-12-30 14:38:00|2028.4|2016.9|2030.75|2019.25|2030.75|2019.25|2028.15|2016.65|29
1735569490000|2024-12-30 14:38:10|2032.19|2020.69|2033.24|2021.74|2034.64|2023.14|2032.19|2020.69|28
1735569500000|2024-12-30 14:38:20|2033|2021.5|2030.73|2019.23|2033|2021.5|2030.73|2019.23|29
1735569510000|2024-12-30 14:38:30|2030.69|2019.19|2028.8|2017.3|2030.69|2019.19|2028.8|2017.3|24
1735569520000|2024-12-30 14:38:40|2028.76|2017.26|2027.5|2016|2029.68|2018.18|2027.2|2015.7|32
1735569530000|2024-12-30 14:38:50|2027.56|2016.06|2027.6|2016.1|2028.23|2016.73|2027.29|2015.79|25
1735569540000|2024-12-30 14:39:00|2027.27|2015.77|2029.83|2018.33|2030.03|2018.53|2027.06|2015.56|29
1735569550000|2024-12-30 14:39:10|2029.27|2017.77|2028.88|2017.38|2029.58|2018.08|2027.97|2016.47|25
1735569560000|2024-12-30 14:39:20|2028.98|2017.48|2029.66|2018.16|2029.77|2018.27|2028.4|2016.9|27
1735569570000|2024-12-30 14:39:30|2030.03|2018.53|2027.56|2016.06|2030.42|2018.92|2026.44|2014.94|29
1735569580000|2024-12-30 14:39:40|2027.51|2016.01|2028.4|2016.9|2029.58|2018.08|2027.11|2015.61|32
1735569590000|2024-12-30 14:39:50|2028.31|2016.81|2027.13|2015.63|2028.48|2016.98|2026.99|2015.49|26
1735569600000|2024-12-30 14:40:00|2027.59|2016.09|2027.09|2015.59|2027.59|2016.09|2025.62|2014.12|26
1735569610000|2024-12-30 14:40:10|2026.9|2015.4|2025.85|2014.35|2026.9|2015.4|2025.31|2013.81|32
1735569620000|2024-12-30 14:40:20|2025.81|2014.31|2026.72|2015.22|2026.72|2015.22|2024.33|2012.83|29
1735569630000|2024-12-30 14:40:30|2026.83|2015.33|2028.08|2016.58|2028.12|2016.62|2026.83|2015.33|22
1735569640000|2024-12-30 14:40:40|2028.15|2016.65|2028.99|2017.49|2028.99|2017.49|2026.7|2015.2|22
1735569650000|2024-12-30 14:40:50|2029.19|2017.69|2029.98|2018.48|2029.98|2018.48|2028.42|2016.92|25
1735569660000|2024-12-30 14:41:00|2030.39|2018.89|2029.66|2018.16|2031.94|2020.44|2028.87|2017.37|27
1735569670000|2024-12-30 14:41:10|2029.15|2017.65|2031|2019.5|2031.81|2020.31|2028.46|2016.96|20
1735569680000|2024-12-30 14:41:20|2031.21|2019.71|2035.52|2024.02|2035.52|2024.02|2031.21|2019.71|29
1735569690000|2024-12-30 14:41:30|2035.35|2023.85|2037.78|2026.28|2037.85|2026.35|2034.6|2023.1|18
1735569700000|2024-12-30 14:41:40|2037.79|2026.29|2039.11|2027.61|2039.11|2027.61|2037.68|2026.18|13
1735569710000|2024-12-30 14:41:50|2038.94|2027.44|2038.31|2026.81|2038.94|2027.44|2037.91|2026.41|20
1735569720000|2024-12-30 14:42:00|2038.41|2026.91|2036.6|2025.1|2038.51|2027.01|2036.04|2024.54|28
1735569730000|2024-12-30 14:42:10|2036.42|2024.92|2038.87|2027.37|2038.87|2027.37|2035.67|2024.17|22
1735569740000|2024-12-30 14:42:20|2038.94|2027.44|2042.9|2031.4|2043.04|2031.54|2038.94|2027.44|17
1735569750000|2024-12-30 14:42:30|2042.35|2030.85|2040.74|2029.24|2042.35|2030.85|2039.98|2028.48|31
1735569760000|2024-12-30 14:42:40|2040.51|2029.01|2040.51|2029.01|2041.02|2029.52|2040.2|2028.7|21
1735569770000|2024-12-30 14:42:50|2040.27|2028.77|2038.77|2027.27|2040.27|2028.77|2038.39|2026.89|21
1735569780000|2024-12-30 14:43:00|2038.71|2027.21|2036.47|2024.97|2039.03|2027.53|2036.47|2024.97|36
1735569790000|2024-12-30 14:43:10|2036.39|2024.89|2035.92|2024.42|2037.44|2025.94|2035.77|2024.27|33
1735569800000|2024-12-30 14:43:20|2035.87|2024.37|2037.31|2025.81|2037.57|2026.07|2035.87|2024.37|24
1735569810000|2024-12-30 14:43:30|2037.48|2025.98|2038.1|2026.6|2038.17|2026.67|2036.53|2025.03|33
1735569820000|2024-12-30 14:43:40|2038.12|2026.62|2037.72|2026.22|2038.4|2026.9|2036.96|2025.46|17
1735569830000|2024-12-30 14:43:50|2037.59|2026.09|2038.24|2026.74|2038.36|2026.86|2037.54|2026.04|24
1735569840000|2024-12-30 14:44:00|2038.25|2026.75|2036.82|2025.32|2038.25|2026.75|2036.82|2025.32|30
1735569850000|2024-12-30 14:44:10|2036.97|2025.47|2037.22|2025.72|2037.28|2025.78|2036.03|2024.53|28
1735569860000|2024-12-30 14:44:20|2037.08|2025.58|2036.92|2025.42|2037.28|2025.78|2035.77|2024.27|23
1735569870000|2024-12-30 14:44:30|2036.78|2025.28|2035.31|2023.81|2036.78|2025.28|2035.28|2023.78|26
1735569880000|2024-12-30 14:44:40|2035.48|2023.98|2034.33|2022.83|2035.49|2023.99|2034.27|2022.77|14
1735569890000|2024-12-30 14:44:50|2034.06|2022.56|2036.15|2024.65|2036.48|2024.98|2033.95|2022.45|26
1735569900000|2024-12-30 14:45:00|2036.11|2024.61|2031.56|2020.06|2036.11|2024.61|2031.4|2019.9|34
1735569910000|2024-12-30 14:45:10|2031.47|2019.97|2032.41|2020.91|2033.8|2022.3|2031.35|2019.85|29
1735569920000|2024-12-30 14:45:20|2032.36|2020.86|2035.55|2024.05|2035.56|2024.06|2032.36|2020.86|29
1735569930000|2024-12-30 14:45:30|2035.5|2024|2035.64|2024.14|2036.53|2025.03|2035.16|2023.66|19
1735569940000|2024-12-30 14:45:40|2035.82|2024.32|2037.45|2025.95|2037.45|2025.95|2035.65|2024.15|29
1735569950000|2024-12-30 14:45:50|2037.64|2026.14|2037.67|2026.17|2038.69|2027.19|2037.57|2026.07|15
1735569960000|2024-12-30 14:46:00|2037.56|2026.06|2033.89|2022.39|2037.56|2026.06|2033.89|2022.39|28
1735569970000|2024-12-30 14:46:10|2033.62|2022.12|2032.17|2020.67|2033.62|2022.12|2031.36|2019.86|26
1735569980000|2024-12-30 14:46:20|2031.96|2020.46|2032.75|2021.25|2033.48|2021.98|2031.91|2020.41|26
1735569990000|2024-12-30 14:46:30|2032.85|2021.35|2032.95|2021.45|2034.12|2022.62|2032.85|2021.35|22
1735570000000|2024-12-30 14:46:40|2032.99|2021.49|2030.78|2019.28|2033.08|2021.58|2030.78|2019.28|31
1735570010000|2024-12-30 14:46:50|2030.75|2019.25|2028.62|2017.12|2030.75|2019.25|2027.99|2016.49|28
1735570020000|2024-12-30 14:47:00|2027.81|2016.31|2028.92|2017.42|2029.93|2018.43|2027.56|2016.06|26
1735570030000|2024-12-30 14:47:10|2028.79|2017.29|2028.14|2016.64|2029.51|2018.01|2027.79|2016.29|22
1735570040000|2024-12-30 14:47:20|2028.3|2016.8|2027.62|2016.12|2029.35|2017.85|2027.41|2015.91|28
1735570050000|2024-12-30 14:47:30|2027.71|2016.21|2026.19|2014.69|2027.71|2016.21|2025.77|2014.27|29
1735570060000|2024-12-30 14:47:40|2026.41|2014.91|2027|2015.5|2027.52|2016.02|2025.68|2014.18|25
1735570070000|2024-12-30 14:47:50|2026.93|2015.43|2027.15|2015.65|2027.15|2015.65|2026.37|2014.87|28
1735570080000|2024-12-30 14:48:00|2027.1|2015.6|2025.16|2013.66|2027.34|2015.84|2025.16|2013.66|25
1735570090000|2024-12-30 14:48:10|2025.05|2013.55|2025.6|2014.1|2026.29|2014.79|2024.79|2013.29|21
1735570100000|2024-12-30 14:48:20|2025.65|2014.15|2026.3|2014.8|2026.88|2015.38|2025.58|2014.08|27
1735570110000|2024-12-30 14:48:30|2026.06|2014.56|2025.53|2014.03|2026.06|2014.56|2025.26|2013.76|13
1735570120000|2024-12-30 14:48:40|2025.46|2013.96|2026.07|2014.57|2026.28|2014.78|2025.32|2013.82|24
1735570130000|2024-12-30 14:48:50|2025.7|2014.2|2025.54|2014.04|2025.7|2014.2|2024.91|2013.41|28
1735570140000|2024-12-30 14:49:00|2025.44|2013.94|2024.46|2012.96|2025.44|2013.94|2024.09|2012.59|21
1735570150000|2024-12-30 14:49:10|2024.54|2013.04|2024.36|2012.86|2024.55|2013.05|2023.93|2012.43|16
1735570160000|2024-12-30 14:49:20|2024.29|2012.79|2026.89|2015.39|2026.89|2015.39|2024.29|2012.79|8
1735570170000|2024-12-30 14:49:30|2027.48|2015.98|2026.23|2014.73|2027.71|2016.21|2025.74|2014.24|25
1735570180000|2024-12-30 14:49:40|2026.25|2014.75|2023.22|2011.72|2026.29|2014.79|2023.18|2011.68|32
1735570190000|2024-12-30 14:49:50|2023.36|2011.86|2024.38|2012.88|2024.71|2013.21|2023.35|2011.85|24
1735570200000|2024-12-30 14:50:00|2024.36|2012.86|2024.77|2013.27|2024.97|2013.47|2024.05|2012.55|22
1735570210000|2024-12-30 14:50:10|2024.59|2013.09|2026.54|2015.04|2026.54|2015.04|2023.92|2012.42|20
1735570220000|2024-12-30 14:50:20|2026.68|2015.18|2026.03|2014.53|2027.83|2016.33|2025.48|2013.98|29
1735570230000|2024-12-30 14:50:30|2025.98|2014.48|2027.84|2016.34|2028.13|2016.63|2025.94|2014.44|26
1735570240000|2024-12-30 14:50:40|2027.9|2016.4|2027.58|2016.08|2027.9|2016.4|2027.03|2015.53|24
1735570250000|2024-12-30 14:50:50|2027.61|2016.11|2029.9|2018.4|2029.9|2018.4|2027.61|2016.11|25
1735570260000|2024-12-30 14:51:00|2029.74|2018.24|2030.56|2019.06|2030.79|2019.29|2029.42|2017.92|21
1735570270000|2024-12-30 14:51:10|2030.15|2018.65|2029.07|2017.57|2030.16|2018.66|2028.86|2017.36|30
1735570280000|2024-12-30 14:51:20|2029.14|2017.64|2030.22|2018.72|2030.22|2018.72|2029.14|2017.64|28
1735570290000|2024-12-30 14:51:30|2030.18|2018.68|2030.45|2018.95|2031.95|2020.45|2030.14|2018.64|21
1735570300000|2024-12-30 14:51:40|2030.41|2018.91|2028.16|2016.66|2030.41|2018.91|2028.07|2016.57|27
1735570310000|2024-12-30 14:51:50|2028.06|2016.56|2027.63|2016.13|2028.72|2017.22|2027.42|2015.92|31
1735570320000|2024-12-30 14:52:00|2027.58|2016.08|2026.16|2014.66|2027.58|2016.08|2026.04|2014.54|28
1735570330000|2024-12-30 14:52:10|2025.87|2014.37|2029.03|2017.53|2029.03|2017.53|2025.15|2013.65|28
1735570340000|2024-12-30 14:52:20|2028.81|2017.31|2030.9|2019.4|2030.9|2019.4|2028.81|2017.31|26
1735570350000|2024-12-30 14:52:30|2030.85|2019.35|2030.53|2019.03|2031.26|2019.76|2030.36|2018.86|21
1735570360000|2024-12-30 14:52:40|2030.49|2018.99|2028.9|2017.4|2030.49|2018.99|2028.77|2017.27|16
1735570370000|2024-12-30 14:52:50|2028.99|2017.49|2029.73|2018.23|2030.22|2018.72|2028.99|2017.49|25
1735570380000|2024-12-30 14:53:00|2029.71|2018.21|2029.55|2018.05|2029.71|2018.21|2028.21|2016.71|21
1735570390000|2024-12-30 14:53:10|2029.67|2018.17|2031.56|2020.06|2031.56|2020.06|2029.54|2018.04|21
1735570400000|2024-12-30 14:53:20|2031.41|2019.91|2030.66|2019.16|2031.75|2020.25|2030.4|2018.9|26
1735570410000|2024-12-30 14:53:30|2030.76|2019.26|2030.9|2019.4|2030.96|2019.46|2030.21|2018.71|23
1735570420000|2024-12-30 14:53:40|2030.79|2019.29|2030.24|2018.74|2030.8|2019.3|2029.81|2018.31|24
1735570430000|2024-12-30 14:53:50|2029.67|2018.17|2030.57|2019.07|2030.58|2019.08|2029.62|2018.12|18
1735570440000|2024-12-30 14:54:00|2030.49|2018.99|2030.19|2018.69|2031.16|2019.66|2029.39|2017.89|20
1735570450000|2024-12-30 14:54:10|2030.15|2018.65|2031.83|2020.33|2031.83|2020.33|2030.15|2018.65|25
1735570460000|2024-12-30 14:54:20|2031.92|2020.42|2029.63|2018.13|2031.92|2020.42|2029.63|2018.13|28
1735570470000|2024-12-30 14:54:30|2029.77|2018.27|2029.69|2018.19|2029.82|2018.32|2029.65|2018.15|11
1735570480000|2024-12-30 14:54:40|2029.71|2018.21|2029.71|2018.21|2029.71|2018.21|2029.12|2017.62|22
1735570490000|2024-12-30 14:54:50|2029.81|2018.31|2029.94|2018.44|2030.21|2018.71|2029.6|2018.1|28
1735570500000|2024-12-30 14:55:00|2029.9|2018.4|2028.15|2016.65|2030.25|2018.75|2027.99|2016.49|32
1735570510000|2024-12-30 14:55:10|2028|2016.5|2028.35|2016.85|2028.6|2017.1|2027.74|2016.24|31
1735570520000|2024-12-30 14:55:20|2028.4|2016.9|2030.48|2018.98|2030.48|2018.98|2028.08|2016.58|25
1735570530000|2024-12-30 14:55:30|2030.49|2018.99|2028.88|2017.38|2030.49|2018.99|2028.73|2017.23|21
1735570540000|2024-12-30 14:55:40|2028.93|2017.43|2027.51|2016.01|2028.93|2017.43|2027.51|2016.01|24
1735570550000|2024-12-30 14:55:50|2027.63|2016.13|2027.6|2016.1|2027.76|2016.26|2026.71|2015.21|32
1735570560000|2024-12-30 14:56:00|2027.55|2016.05|2028.3|2016.8|2028.3|2016.8|2026.93|2015.43|24
1735570570000|2024-12-30 14:56:10|2028.32|2016.82|2026.42|2014.92|2028.65|2017.15|2026.41|2014.91|25
1735570580000|2024-12-30 14:56:20|2026.49|2014.99|2026.81|2015.31|2026.88|2015.38|2026.31|2014.81|22
1735570590000|2024-12-30 14:56:30|2027.11|2015.61|2024.97|2013.47|2027.24|2015.74|2024.96|2013.46|23
1735570600000|2024-12-30 14:56:40|2024.86|2013.36|2028.25|2016.75|2028.25|2016.75|2024.45|2012.95|26
1735570610000|2024-12-30 14:56:50|2028.17|2016.67|2027.88|2016.38|2028.17|2016.67|2027.63|2016.13|10
1735570620000|2024-12-30 14:57:00|2028.18|2016.68|2027.93|2016.43|2028.25|2016.75|2027.33|2015.83|22
1735570630000|2024-12-30 14:57:10|2027.89|2016.39|2027.62|2016.12|2027.91|2016.41|2026.94|2015.44|27
1735570640000|2024-12-30 14:57:20|2027.75|2016.25|2030.8|2019.3|2030.8|2019.3|2027.68|2016.18|27
1735570650000|2024-12-30 14:57:30|2030.76|2019.26|2029.41|2017.91|2031.45|2019.95|2029.02|2017.52|32
1735570660000|2024-12-30 14:57:40|2029.31|2017.81|2028.27|2016.77|2029.31|2017.81|2028.27|2016.77|15
1735570670000|2024-12-30 14:57:50|2028.02|2016.52|2026.89|2015.39|2028.02|2016.52|2026.89|2015.39|29
1735570680000|2024-12-30 14:58:00|2027.1|2015.6|2025.91|2014.41|2027.26|2015.76|2025.9|2014.4|22
1735570690000|2024-12-30 14:58:10|2025.87|2014.37|2026.72|2015.22|2026.83|2015.33|2025.77|2014.27|24
1735570700000|2024-12-30 14:58:20|2026.68|2015.18|2026.6|2015.1|2027.32|2015.82|2026.6|2015.1|19
1735570710000|2024-12-30 14:58:30|2026.82|2015.32|2027.21|2015.71|2027.43|2015.93|2026.78|2015.28|16
1735570720000|2024-12-30 14:58:40|2027.2|2015.7|2026.48|2014.98|2027.2|2015.7|2026.42|2014.92|22
1735570730000|2024-12-30 14:58:50|2026.51|2015.01|2026.44|2014.94|2026.51|2015.01|2026.24|2014.74|26
1735570740000|2024-12-30 14:59:00|2026.42|2014.92|2026.94|2015.44|2027.21|2015.71|2026.42|2014.92|23
1735570750000|2024-12-30 14:59:10|2027.04|2015.54|2025.62|2014.12|2027.43|2015.93|2025.47|2013.97|20
1735570760000|2024-12-30 14:59:20|2025.66|2014.16|2024.38|2012.88|2026.32|2014.82|2023.9|2012.4|20
1735570770000|2024-12-30 14:59:30|2024.29|2012.79|2023.82|2012.32|2024.29|2012.79|2022.77|2011.27|19
1735570780000|2024-12-30 14:59:40|2023.87|2012.37|2023.04|2011.54|2023.94|2012.44|2022.93|2011.43|21
1735570790000|2024-12-30 14:59:50|2023.05|2011.55|2023.61|2012.11|2023.62|2012.12|2023.05|2011.55|24
1735570800000|2024-12-30 15:00:00|2023.94|2012.44|2022.66|2011.16|2024.38|2012.88|2022.66|2011.16|28
1735570810000|2024-12-30 15:00:10|2022.63|2011.13|2022.63|2011.13|2022.63|2011.13|2022.63|2011.13|1
1735570820000|2024-12-30 15:00:20|2022.73|2011.23|2027.43|2015.93|2027.43|2015.93|2022.73|2011.23|15
1735570830000|2024-12-30 15:00:30|2027.3|2015.8|2029.6|2018.1|2029.6|2018.1|2026.32|2014.82|25
1735570840000|2024-12-30 15:00:40|2029.65|2018.15|2031.8|2020.3|2032.53|2021.03|2029.55|2018.05|24
1735570850000|2024-12-30 15:00:50|2031.81|2020.31|2031.72|2020.22|2032.78|2021.28|2031.72|2020.22|14
1735570860000|2024-12-30 15:01:00|2031.52|2020.02|2031.52|2020.02|2032.98|2021.48|2031.32|2019.82|25
1735570870000|2024-12-30 15:01:10|2031.24|2019.74|2030.22|2018.72|2031.32|2019.82|2029.35|2017.85|32
1735570880000|2024-12-30 15:01:20|2030.18|2018.68|2033.89|2022.39|2034.2|2022.7|2030.13|2018.63|25
1735570890000|2024-12-30 15:01:30|2033.62|2022.12|2034.88|2023.38|2034.92|2023.42|2033.43|2021.93|17
1735570900000|2024-12-30 15:01:40|2034.73|2023.23|2036.12|2024.62|2036.2|2024.7|2034.73|2023.23|25
1735570910000|2024-12-30 15:01:50|2036.26|2024.76|2038.53|2027.03|2038.54|2027.04|2036.12|2024.62|31
1735570920000|2024-12-30 15:02:00|2038.49|2026.99|2039.53|2028.03|2041.11|2029.61|2038.41|2026.91|22
1735570930000|2024-12-30 15:02:10|2039.42|2027.92|2036.09|2024.59|2039.42|2027.92|2036.09|2024.59|28
1735570940000|2024-12-30 15:02:20|2036.13|2024.63|2032.31|2020.81|2036.17|2024.67|2032.31|2020.81|26
1735570950000|2024-12-30 15:02:30|2032.11|2020.61|2032.79|2021.29|2032.96|2021.46|2031.59|2020.09|22
1735570960000|2024-12-30 15:02:40|2032.88|2021.38|2032.26|2020.76|2033.78|2022.28|2032.26|2020.76|23
1735570970000|2024-12-30 15:02:50|2032.55|2021.05|2030.79|2019.29|2032.66|2021.16|2030.38|2018.88|27
1735570980000|2024-12-30 15:03:00|2030.8|2019.3|2029.39|2017.89|2030.8|2019.3|2029.2|2017.7|23
1735570990000|2024-12-30 15:03:10|2029.27|2017.77|2030.81|2019.31|2030.81|2019.31|2028.26|2016.76|24
1735571000000|2024-12-30 15:03:20|2030.69|2019.19|2030.81|2019.31|2030.81|2019.31|2030.4|2018.9|15
1735571010000|2024-12-30 15:03:30|2031.89|2020.39|2033.33|2021.83|2033.57|2022.07|2031.89|2020.39|26
1735571020000|2024-12-30 15:03:40|2033.06|2021.56|2034.85|2023.35|2035.45|2023.95|2032.85|2021.35|25
1735571030000|2024-12-30 15:03:50|2035.16|2023.66|2035.76|2024.26|2035.96|2024.46|2035.01|2023.51|23
1735571040000|2024-12-30 15:04:00|2035.63|2024.13|2037.18|2025.68|2037.18|2025.68|2035.59|2024.09|30
1735571050000|2024-12-30 15:04:10|2037.26|2025.76|2038.74|2027.24|2038.88|2027.38|2037.26|2025.76|31
1735571060000|2024-12-30 15:04:20|2038.88|2027.38|2037.67|2026.17|2039|2027.5|2037.4|2025.9|29
1735571070000|2024-12-30 15:04:30|2037.86|2026.36|2035.95|2024.45|2037.91|2026.41|2035.78|2024.28|23
1735571080000|2024-12-30 15:04:40|2036.02|2024.52|2036.7|2025.2|2036.78|2025.28|2035.8|2024.3|25
1735571090000|2024-12-30 15:04:50|2036.89|2025.39|2036.32|2024.82|2036.89|2025.39|2035.94|2024.44|27
1735571100000|2024-12-30 15:05:00|2036.27|2024.77|2034.3|2022.8|2037|2025.5|2034.05|2022.55|30
1735571110000|2024-12-30 15:05:10|2034.26|2022.76|2037.84|2026.34|2038.2|2026.7|2034.21|2022.71|27
1735571120000|2024-12-30 15:05:20|2037.81|2026.31|2037.2|2025.7|2039.52|2028.02|2036.97|2025.47|35
1735571130000|2024-12-30 15:05:30|2037.15|2025.65|2038.13|2026.63|2038.28|2026.78|2036.87|2025.37|23
1735571140000|2024-12-30 15:05:40|2038.07|2026.57|2036.84|2025.34|2038.07|2026.57|2035.57|2024.07|33
1735571150000|2024-12-30 15:05:50|2036.89|2025.39|2039.32|2027.82|2039.41|2027.91|2036.82|2025.32|28
1735571160000|2024-12-30 15:06:00|2039.31|2027.81|2037.27|2025.77|2039.32|2027.82|2036.27|2024.77|31
1735571170000|2024-12-30 15:06:10|2036.97|2025.47|2039.76|2028.26|2039.92|2028.42|2036.97|2025.47|24
1735571180000|2024-12-30 15:06:20|2039.92|2028.42|2039.18|2027.68|2040.53|2029.03|2039.01|2027.51|23
1735571190000|2024-12-30 15:06:30|2039.13|2027.63|2038.47|2026.97|2039.13|2027.63|2037.2|2025.7|23
1735571200000|2024-12-30 15:06:40|2038.46|2026.96|2039.93|2028.43|2040.85|2029.35|2038.46|2026.96|28
1735571210000|2024-12-30 15:06:50|2040.1|2028.6|2042.09|2030.59|2042.29|2030.79|2040.1|2028.6|29
1735571220000|2024-12-30 15:07:00|2041.91|2030.41|2040.59|2029.09|2041.91|2030.41|2040.08|2028.58|32
1735571230000|2024-12-30 15:07:10|2040.38|2028.88|2041.26|2029.76|2041.59|2030.09|2040.04|2028.54|26
1735571240000|2024-12-30 15:07:20|2041.46|2029.96|2042.76|2031.26|2042.76|2031.26|2041.46|2029.96|17
1735571250000|2024-12-30 15:07:30|2042.77|2031.27|2043.04|2031.54|2043.04|2031.54|2042.34|2030.84|18
1735571260000|2024-12-30 15:07:40|2043.41|2031.91|2045.64|2034.14|2046.23|2034.73|2043.41|2031.91|25
1735571270000|2024-12-30 15:07:50|2045.83|2034.33|2045.88|2034.38|2046.17|2034.67|2045.61|2034.11|27
1735571280000|2024-12-30 15:08:00|2045.78|2034.28|2045.17|2033.67|2046.46|2034.96|2045.01|2033.51|31
1735571290000|2024-12-30 15:08:10|2045.5|2034|2044.77|2033.27|2045.69|2034.19|2044.77|2033.27|20
1735571300000|2024-12-30 15:08:20|2044.54|2033.04|2045.6|2034.1|2046.02|2034.52|2044.49|2032.99|32
1735571310000|2024-12-30 15:08:30|2045.55|2034.05|2043.94|2032.44|2045.55|2034.05|2043.94|2032.44|25
1735571320000|2024-12-30 15:08:40|2043.83|2032.33|2043.24|2031.74|2043.85|2032.35|2043.17|2031.67|15
1735571330000|2024-12-30 15:08:50|2043.13|2031.63|2043.12|2031.62|2043.58|2032.08|2042.93|2031.43|23
1735571340000|2024-12-30 15:09:00|2043.19|2031.69|2043.16|2031.66|2043.31|2031.81|2042.3|2030.8|32
1735571350000|2024-12-30 15:09:10|2043.19|2031.69|2041.7|2030.2|2043.19|2031.69|2041.25|2029.75|26
1735571360000|2024-12-30 15:09:20|2040.97|2029.47|2041.01|2029.51|2041.15|2029.65|2040.38|2028.88|30
1735571370000|2024-12-30 15:09:30|2041.06|2029.56|2041|2029.5|2041.87|2030.37|2040.85|2029.35|23
1735571380000|2024-12-30 15:09:40|2040.86|2029.36|2039.19|2027.69|2040.86|2029.36|2039.19|2027.69|25
1735571390000|2024-12-30 15:09:50|2039.16|2027.66|2039.6|2028.1|2039.6|2028.1|2038.26|2026.76|28
1735571400000|2024-12-30 15:10:00|2039.55|2028.05|2038.77|2027.27|2039.72|2028.22|2038.77|2027.27|25
1735571410000|2024-12-30 15:10:10|2038.78|2027.28|2039.4|2027.9|2040.2|2028.7|2037.63|2026.13|32
1735571420000|2024-12-30 15:10:20|2039.36|2027.86|2039.38|2027.88|2040.27|2028.77|2038.66|2027.16|26
1735571430000|2024-12-30 15:10:30|2039.52|2028.02|2039.51|2028.01|2040.34|2028.84|2039.38|2027.88|23
1735571440000|2024-12-30 15:10:40|2039.52|2028.02|2040|2028.5|2040.05|2028.55|2039.32|2027.82|17
1735571450000|2024-12-30 15:10:50|2040.04|2028.54|2043.36|2031.86|2043.63|2032.13|2040.04|2028.54|24
1735571460000|2024-12-30 15:11:00|2043.37|2031.87|2040.78|2029.28|2043.63|2032.13|2040.46|2028.96|29
1735571470000|2024-12-30 15:11:10|2040.69|2029.19|2040.65|2029.15|2040.69|2029.19|2038.23|2026.73|27
1735571480000|2024-12-30 15:11:20|2040.14|2028.64|2039.32|2027.82|2040.56|2029.06|2038.73|2027.23|29
1735571490000|2024-12-30 15:11:30|2039.24|2027.74|2040.03|2028.53|2040.12|2028.62|2039.24|2027.74|23
1735571500000|2024-12-30 15:11:40|2039.83|2028.33|2038.71|2027.21|2039.83|2028.33|2037.64|2026.14|30
1735571510000|2024-12-30 15:11:50|2038.7|2027.2|2039.09|2027.59|2039.92|2028.42|2038.4|2026.9|26
1735571520000|2024-12-30 15:12:00|2039.11|2027.61|2037.43|2025.93|2039.27|2027.77|2036.69|2025.19|19
1735571530000|2024-12-30 15:12:10|2037.46|2025.96|2038.44|2026.94|2039.26|2027.76|2037.2|2025.7|25
1735571540000|2024-12-30 15:12:20|2038.45|2026.95|2039.6|2028.1|2040.66|2029.16|2038.45|2026.95|22
1735571550000|2024-12-30 15:12:30|2039.55|2028.05|2041.25|2029.75|2042.08|2030.58|2039.55|2028.05|23
1735571560000|2024-12-30 15:12:40|2041.1|2029.6|2040.98|2029.48|2041.1|2029.6|2040.39|2028.89|16
1735571570000|2024-12-30 15:12:50|2041.34|2029.84|2041.98|2030.48|2042.44|2030.94|2041.01|2029.51|19
1735571580000|2024-12-30 15:13:00|2042.17|2030.67|2040.73|2029.23|2042.59|2031.09|2040.73|2029.23|24
1735571590000|2024-12-30 15:13:10|2040.13|2028.63|2038.93|2027.43|2040.23|2028.73|2038.93|2027.43|25
1735571600000|2024-12-30 15:13:20|2038.89|2027.39|2038.68|2027.18|2039.57|2028.07|2038.43|2026.93|29
1735571610000|2024-12-30 15:13:30|2038.71|2027.21|2036.55|2025.05|2038.91|2027.41|2036.55|2025.05|26
1735571620000|2024-12-30 15:13:40|2036.84|2025.34|2036.8|2025.3|2036.9|2025.4|2035.72|2024.22|28
1735571630000|2024-12-30 15:13:50|2036.69|2025.19|2035.38|2023.88|2036.79|2025.29|2035.32|2023.82|21
1735571640000|2024-12-30 15:14:00|2035.37|2023.87|2035.74|2024.24|2036.31|2024.81|2035.37|2023.87|24
1735571650000|2024-12-30 15:14:10|2035.43|2023.93|2034.15|2022.65|2035.98|2024.48|2034.15|2022.65|25
1735571660000|2024-12-30 15:14:20|2034.11|2022.61|2033.49|2021.99|2034.11|2022.61|2033.02|2021.52|23
1735571670000|2024-12-30 15:14:30|2033.51|2022.01|2033.03|2021.53|2033.83|2022.33|2032.77|2021.27|27
1735571680000|2024-12-30 15:14:40|2032.98|2021.48|2031.91|2020.41|2032.98|2021.48|2031.6|2020.1|27
1735571690000|2024-12-30 15:14:50|2031.72|2020.22|2031.93|2020.43|2031.96|2020.46|2030.63|2019.13|21
1735571700000|2024-12-30 15:15:00|2031.99|2020.49|2033.03|2021.53|2033.04|2021.54|2031.58|2020.08|28
1735571710000|2024-12-30 15:15:10|2033.01|2021.51|2032.81|2021.31|2033.01|2021.51|2030.62|2019.12|27
1735571720000|2024-12-30 15:15:20|2032.38|2020.88|2032.33|2020.83|2033.86|2022.36|2032.04|2020.54|30
1735571730000|2024-12-30 15:15:30|2032.51|2021.01|2032.32|2020.82|2033.08|2021.58|2031.78|2020.28|31
1735571740000|2024-12-30 15:15:40|2032.51|2021.01|2032.44|2020.94|2033.08|2021.58|2032.2|2020.7|20
1735571750000|2024-12-30 15:15:50|2032.03|2020.53|2033.3|2021.8|2033.3|2021.8|2031.82|2020.32|22
1735571760000|2024-12-30 15:16:00|2033.22|2021.72|2034.56|2023.06|2034.65|2023.15|2033.22|2021.72|22
1735571770000|2024-12-30 15:16:10|2034.6|2023.1|2033.75|2022.25|2034.6|2023.1|2033.75|2022.25|7
1735571780000|2024-12-30 15:16:20|2032.31|2020.81|2031.31|2019.81|2032.31|2020.81|2031.08|2019.58|19
1735571790000|2024-12-30 15:16:30|2031.2|2019.7|2027.97|2016.47|2031.2|2019.7|2027.79|2016.29|26
1735571800000|2024-12-30 15:16:40|2028.11|2016.61|2027.79|2016.29|2028.29|2016.79|2027.75|2016.25|11
1735571810000|2024-12-30 15:16:50|2027.75|2016.25|2027.75|2016.25|2027.75|2016.25|2027.75|2016.25|1
1735571830000|2024-12-30 15:17:10|2026.63|2015.13|2025.67|2014.17|2026.63|2015.13|2024.44|2012.94|23
1735571840000|2024-12-30 15:17:20|2025.57|2014.07|2028.46|2016.96|2029.27|2017.77|2025.57|2014.07|37
1735571850000|2024-12-30 15:17:30|2028.47|2016.97|2028.24|2016.74|2028.77|2017.27|2027.65|2016.15|27
1735571860000|2024-12-30 15:17:40|2028.43|2016.93|2026.31|2014.81|2028.43|2016.93|2025.85|2014.35|29
1735571870000|2024-12-30 15:17:50|2026.42|2014.92|2026.81|2015.31|2026.94|2015.44|2026.2|2014.7|25
1735571880000|2024-12-30 15:18:00|2026.9|2015.4|2025.48|2013.98|2026.9|2015.4|2025.03|2013.53|27
1735571890000|2024-12-30 15:18:10|2025.82|2014.32|2024.26|2012.76|2025.82|2014.32|2024.26|2012.76|26
1735571900000|2024-12-30 15:18:20|2023.83|2012.33|2024.96|2013.46|2024.96|2013.46|2023.14|2011.64|26
1735571910000|2024-12-30 15:18:30|2024.81|2013.31|2024.32|2012.82|2024.94|2013.44|2023.83|2012.33|22
1735571920000|2024-12-30 15:18:40|2024.39|2012.89|2024.46|2012.96|2025.25|2013.75|2024.2|2012.7|30
1735571930000|2024-12-30 15:18:50|2024.41|2012.91|2025.42|2013.92|2025.42|2013.92|2024.41|2012.91|18
1735571940000|2024-12-30 15:19:00|2025.09|2013.59|2024.94|2013.44|2025.24|2013.74|2023.94|2012.44|28
1735571950000|2024-12-30 15:19:10|2025.04|2013.54|2025.42|2013.92|2025.42|2013.92|2025.04|2013.54|12
1735571960000|2024-12-30 15:19:20|2025.45|2013.95|2027.66|2016.16|2029.01|2017.51|2025.45|2013.95|32
1735571970000|2024-12-30 15:19:30|2027.7|2016.2|2026.91|2015.41|2027.91|2016.41|2026.91|2015.41|25
1735571980000|2024-12-30 15:19:40|2026.49|2014.99|2026.46|2014.96|2026.5|2015|2025.52|2014.02|30
1735571990000|2024-12-30 15:19:50|2026.54|2015.04|2026.22|2014.72|2027.12|2015.62|2026.18|2014.68|20
1735572000000|2024-12-30 15:20:00|2026.32|2014.82|2027.04|2015.54|2027.04|2015.54|2026.32|2014.82|13
1735572010000|2024-12-30 15:20:10|2027.03|2015.53|2025.04|2013.54|2027.03|2015.53|2024.97|2013.47|21
1735572020000|2024-12-30 15:20:20|2024.87|2013.37|2027.49|2015.99|2027.49|2015.99|2024.87|2013.37|25
1735572030000|2024-12-30 15:20:30|2027|2015.5|2029.33|2017.83|2029.88|2018.38|2027|2015.5|26
1735572040000|2024-12-30 15:20:40|2029.37|2017.87|2026.91|2015.41|2029.42|2017.92|2026.91|2015.41|28
1735572050000|2024-12-30 15:20:50|2026.56|2015.06|2025.17|2013.67|2026.71|2015.21|2024.87|2013.37|28
1735572060000|2024-12-30 15:21:00|2025.43|2013.93|2024.96|2013.46|2026.22|2014.72|2024.87|2013.37|21
1735572070000|2024-12-30 15:21:10|2024.95|2013.45|2024.87|2013.37|2025.14|2013.64|2024.87|2013.37|9
1735572080000|2024-12-30 15:21:20|2025.35|2013.85|2025.03|2013.53|2025.71|2014.21|2024.87|2013.37|22
1735572090000|2024-12-30 15:21:30|2024.93|2013.43|2026.41|2014.91|2027.08|2015.58|2024.87|2013.37|26
1735572100000|2024-12-30 15:21:40|2026.31|2014.81|2027.07|2015.57|2027.07|2015.57|2026.17|2014.67|28
1735572110000|2024-12-30 15:21:50|2027.12|2015.62|2026.76|2015.26|2027.52|2016.02|2026.19|2014.69|20
1735572120000|2024-12-30 15:22:00|2027.07|2015.57|2027.97|2016.47|2028.35|2016.85|2026.87|2015.37|24
1735572130000|2024-12-30 15:22:10|2028.13|2016.63|2029.08|2017.58|2030.07|2018.57|2028.13|2016.63|20
1735572140000|2024-12-30 15:22:20|2028.47|2016.97|2027.82|2016.32|2028.48|2016.98|2026.95|2015.45|27
1735572150000|2024-12-30 15:22:30|2028.13|2016.63|2028.45|2016.95|2028.79|2017.29|2027.5|2016|24
1735572160000|2024-12-30 15:22:40|2028.56|2017.06|2028.14|2016.64|2028.56|2017.06|2027.72|2016.22|29
1735572170000|2024-12-30 15:22:50|2028.18|2016.68|2027.59|2016.09|2028.18|2016.68|2027.06|2015.56|23
1735572180000|2024-12-30 15:23:00|2027.55|2016.05|2026.27|2014.77|2027.55|2016.05|2024.99|2013.49|27
1735572190000|2024-12-30 15:23:10|2026.22|2014.72|2026.51|2015.01|2026.51|2015.01|2025.43|2013.93|19
1735572200000|2024-12-30 15:23:20|2026.55|2015.05|2026.4|2014.9|2026.55|2015.05|2025.45|2013.95|29
1735572210000|2024-12-30 15:23:30|2026.16|2014.66|2025.73|2014.23|2026.3|2014.8|2025.51|2014.01|25
1735572220000|2024-12-30 15:23:40|2025.77|2014.27|2025.54|2014.04|2026.18|2014.68|2025.4|2013.9|27
1735572230000|2024-12-30 15:23:50|2025.48|2013.98|2026.08|2014.58|2026.11|2014.61|2025.48|2013.98|28
1735572240000|2024-12-30 15:24:00|2025.9|2014.4|2026.16|2014.66|2026.16|2014.66|2025.46|2013.96|21
1735572250000|2024-12-30 15:24:10|2026.07|2014.57|2025.22|2013.72|2026.07|2014.57|2025.21|2013.71|22
1735572260000|2024-12-30 15:24:20|2025.18|2013.68|2026.16|2014.66|2026.16|2014.66|2024.92|2013.42|22
1735572270000|2024-12-30 15:24:30|2026.12|2014.62|2025.87|2014.37|2026.18|2014.68|2025.51|2014.01|25
1735572280000|2024-12-30 15:24:40|2025.67|2014.17|2026.18|2014.68|2026.18|2014.68|2025.59|2014.09|19
1735572300000|2024-12-30 15:25:00|2026.3|2014.8|2029.27|2017.77|2029.62|2018.12|2026.3|2014.8|11
1735572310000|2024-12-30 15:25:10|2029.25|2017.75|2030.52|2019.02|2030.91|2019.41|2027.74|2016.24|32
1735572320000|2024-12-30 15:25:20|2030.24|2018.74|2028.32|2016.82|2030.24|2018.74|2028.32|2016.82|25
1735572330000|2024-12-30 15:25:30|2028.2|2016.7|2027.05|2015.55|2028.25|2016.75|2026.9|2015.4|20
1735572340000|2024-12-30 15:25:40|2027.06|2015.56|2029.69|2018.19|2030.67|2019.17|2027.06|2015.56|34
1735572350000|2024-12-30 15:25:50|2029.73|2018.23|2031.99|2020.49|2031.99|2020.49|2029.73|2018.23|29
1735572360000|2024-12-30 15:26:00|2031.95|2020.45|2029.52|2018.02|2031.95|2020.45|2029.48|2017.98|31
1735572370000|2024-12-30 15:26:10|2029.58|2018.08|2029.58|2018.08|2030.31|2018.81|2029.55|2018.05|24
1735572380000|2024-12-30 15:26:20|2029.3|2017.8|2028.46|2016.96|2029.48|2017.98|2028.42|2016.92|28
1735572390000|2024-12-30 15:26:30|2028.42|2016.92|2027.55|2016.05|2028.42|2016.92|2026.61|2015.11|27
1735572400000|2024-12-30 15:26:40|2027.45|2015.95|2025.98|2014.48|2027.55|2016.05|2025.95|2014.45|31
1735572410000|2024-12-30 15:26:50|2025.97|2014.47|2025.36|2013.86|2026.42|2014.92|2025.36|2013.86|16
1735572420000|2024-12-30 15:27:00|2025.11|2013.61|2024.14|2012.64|2025.11|2013.61|2022.67|2011.17|25
1735572430000|2024-12-30 15:27:10|2024.2|2012.7|2023.82|2012.32|2024.21|2012.71|2023.5|2012|25
1735572440000|2024-12-30 15:27:20|2023.85|2012.35|2024.92|2013.42|2025.2|2013.7|2023.41|2011.91|28
1735572450000|2024-12-30 15:27:30|2024.82|2013.32|2022.69|2011.19|2024.82|2013.32|2022.69|2011.19|24
1735572460000|2024-12-30 15:27:40|2022.64|2011.14|2022.63|2011.13|2022.81|2011.31|2022.63|2011.13|14
1735572480000|2024-12-30 15:28:00|2021.55|2010.05|2022.64|2011.14|2022.76|2011.26|2020.71|2009.21|25
1735572490000|2024-12-30 15:28:10|2022.74|2011.24|2022.56|2011.06|2022.87|2011.37|2022.21|2010.71|34
1735572500000|2024-12-30 15:28:20|2022.45|2010.95|2021.65|2010.15|2022.99|2011.49|2021.55|2010.05|26
1735572510000|2024-12-30 15:28:30|2021.22|2009.72|2021.42|2009.92|2021.88|2010.38|2021.22|2009.72|13
1735572530000|2024-12-30 15:28:50|2022.32|2010.82|2023.64|2012.14|2023.71|2012.21|2022.32|2010.82|14
1735572540000|2024-12-30 15:29:00|2022.87|2011.37|2023.95|2012.45|2023.95|2012.45|2022.87|2011.37|5
1735572550000|2024-12-30 15:29:10|2024.84|2013.34|2025.75|2014.25|2025.75|2014.25|2024.84|2013.34|4
1735572560000|2024-12-30 15:29:20|2025.62|2014.12|2025.5|2014|2025.62|2014.12|2024.89|2013.39|26
1735572570000|2024-12-30 15:29:30|2025.55|2014.05|2025.75|2014.25|2025.75|2014.25|2025.55|2014.05|4
1735572590000|2024-12-30 15:29:50|2025.67|2014.17|2024.26|2012.76|2025.69|2014.19|2024.15|2012.65|15
1735572600000|2024-12-30 15:30:00|2024.28|2012.78|2024.71|2013.21|2025.01|2013.51|2023.39|2011.89|34
1735572610000|2024-12-30 15:30:10|2024.82|2013.32|2025.27|2013.77|2025.27|2013.77|2024.36|2012.86|27
1735572620000|2024-12-30 15:30:20|2025.16|2013.66|2025.21|2013.71|2025.27|2013.77|2025.11|2013.61|9
1735572630000|2024-12-30 15:30:30|2025.27|2013.77|2025.21|2013.71|2025.27|2013.77|2024.59|2013.09|23
1735572640000|2024-12-30 15:30:40|2025.03|2013.53|2023.37|2011.87|2025.03|2013.53|2023.21|2011.71|29
1735572650000|2024-12-30 15:30:50|2023.39|2011.89|2023.48|2011.98|2023.55|2012.05|2023.25|2011.75|29
1735572660000|2024-12-30 15:31:00|2023.52|2012.02|2023.52|2012.02|2023.75|2012.25|2022.91|2011.41|26
1735572670000|2024-12-30 15:31:10|2023.53|2012.03|2024.28|2012.78|2024.42|2012.92|2022.94|2011.44|27
1735572680000|2024-12-30 15:31:20|2024.41|2012.91|2022.05|2010.55|2024.64|2013.14|2022.02|2010.52|30
1735572690000|2024-12-30 15:31:30|2021.58|2010.08|2019.87|2008.37|2021.58|2010.08|2019.87|2008.37|17
1735572730000|2024-12-30 15:32:10|2018.84|2007.34|2017.25|2005.75|2018.84|2007.34|2016.86|2005.36|34
1735572740000|2024-12-30 15:32:20|2017.31|2005.81|2017.98|2006.48|2017.98|2006.48|2016.76|2005.26|31
1735572750000|2024-12-30 15:32:30|2018.49|2006.99|2017.45|2005.95|2019.23|2007.73|2017.12|2005.62|32
1735572760000|2024-12-30 15:32:40|2017.47|2005.97|2016.47|2004.97|2017.47|2005.97|2016.28|2004.78|26
1735572770000|2024-12-30 15:32:50|2016.51|2005.01|2016.85|2005.35|2017.38|2005.88|2016.51|2005.01|21
1735572780000|2024-12-30 15:33:00|2017.03|2005.53|2016.4|2004.9|2017.49|2005.99|2016.26|2004.76|30
1735572790000|2024-12-30 15:33:10|2016.44|2004.94|2016.44|2004.94|2017.16|2005.66|2016.44|2004.94|26
1735572800000|2024-12-30 15:33:20|2016.54|2005.04|2015.38|2003.88|2016.59|2005.09|2014.8|2003.3|28
1735572810000|2024-12-30 15:33:30|2015.69|2004.19|2014.83|2003.33|2015.92|2004.42|2014.79|2003.29|27
1735572820000|2024-12-30 15:33:40|2014.92|2003.42|2014.86|2003.36|2014.99|2003.49|2014.61|2003.11|25
1735572830000|2024-12-30 15:33:50|2014.79|2003.29|2013.66|2002.16|2014.79|2003.29|2013.66|2002.16|24
1735572840000|2024-12-30 15:34:00|2013.71|2002.21|2013.66|2002.16|2013.76|2002.26|2013.66|2002.16|3
1735572870000|2024-12-30 15:34:30|2013.65|2002.15|2013.65|2002.15|2013.65|2002.15|2013.65|2002.15|1
1735572890000|2024-12-30 15:34:50|2013.66|2002.16|2014.99|2003.49|2014.99|2003.49|2013.66|2002.16|3
1735572900000|2024-12-30 15:35:00|2015.04|2003.54|2016.62|2005.12|2016.91|2005.41|2014.72|2003.22|24
1735572910000|2024-12-30 15:35:10|2016.98|2005.48|2017.02|2005.52|2017.13|2005.63|2016.27|2004.77|31
1735572920000|2024-12-30 15:35:20|2017.04|2005.54|2017.24|2005.74|2017.95|2006.45|2016.95|2005.45|30
1735572930000|2024-12-30 15:35:30|2016.86|2005.36|2015.8|2004.3|2016.86|2005.36|2014.94|2003.44|32
1735572940000|2024-12-30 15:35:40|2015.9|2004.4|2015.42|2003.92|2015.9|2004.4|2015.25|2003.75|21
1735572950000|2024-12-30 15:35:50|2015.44|2003.94|2013.91|2002.41|2015.44|2003.94|2013.79|2002.29|25
1735572960000|2024-12-30 15:36:00|2013.96|2002.46|2013.65|2002.15|2014.73|2003.23|2013.65|2002.15|18
1735572970000|2024-12-30 15:36:10|2012.34|2000.84|2012.42|2000.92|2013.25|2001.75|2012.34|2000.84|7
1735572980000|2024-12-30 15:36:20|2012.27|2000.77|2012.37|2000.87|2012.52|2001.02|2011.86|2000.36|29
1735572990000|2024-12-30 15:36:30|2012.42|2000.92|2011.92|2000.42|2013.43|2001.93|2011.83|2000.33|28
1735573000000|2024-12-30 15:36:40|2011.96|2000.46|2011.5|2000|2012.36|2000.86|2011.49|1999.99|30
1735573010000|2024-12-30 15:36:50|2011.6|2000.1|2011.2|1999.7|2011.82|2000.32|2011.05|1999.55|22
1735573020000|2024-12-30 15:37:00|2011.16|1999.66|2011.46|1999.96|2011.88|2000.38|2011.13|1999.63|26
1735573030000|2024-12-30 15:37:10|2011.86|2000.36|2013.04|2001.54|2013.39|2001.89|2011.86|2000.36|20
1735573040000|2024-12-30 15:37:20|2013.08|2001.58|2013.32|2001.82|2013.65|2002.15|2013.08|2001.58|15
1735573050000|2024-12-30 15:37:30|2013.22|2001.72|2013.36|2001.86|2013.53|2002.03|2013.06|2001.56|27
1735573060000|2024-12-30 15:37:40|2013.46|2001.96|2013.65|2002.15|2013.65|2002.15|2013.37|2001.87|8
1735573070000|2024-12-30 15:37:50|2014.78|2003.28|2016.54|2005.04|2017.41|2005.91|2014.78|2003.28|28
1735573080000|2024-12-30 15:38:00|2016.52|2005.02|2018.81|2007.31|2018.81|2007.31|2016.52|2005.02|22
1735573090000|2024-12-30 15:38:10|2018.85|2007.35|2020.53|2009.03|2021.11|2009.61|2018.85|2007.35|23
1735573100000|2024-12-30 15:38:20|2020.57|2009.07|2021.6|2010.1|2021.77|2010.27|2020.57|2009.07|19
1735573110000|2024-12-30 15:38:30|2021.66|2010.16|2022.43|2010.93|2022.52|2011.02|2021.57|2010.07|19
1735573120000|2024-12-30 15:38:40|2022.44|2010.94|2021.1|2009.6|2022.48|2010.98|2021.1|2009.6|22
1735573130000|2024-12-30 15:38:50|2021.25|2009.75|2020.81|2009.31|2021.35|2009.85|2020.63|2009.13|27
1735573140000|2024-12-30 15:39:00|2020.87|2009.37|2022.52|2011.02|2022.52|2011.02|2020.87|2009.37|22
1735573150000|2024-12-30 15:39:10|2022.47|2010.97|2023.42|2011.92|2023.42|2011.92|2022.47|2010.97|5
1735573160000|2024-12-30 15:39:20|2024.81|2013.31|2024.39|2012.89|2025.27|2013.77|2024.39|2012.89|22
1735573170000|2024-12-30 15:39:30|2024.38|2012.88|2024.84|2013.34|2025.04|2013.54|2024.38|2012.88|26
1735573180000|2024-12-30 15:39:40|2024.89|2013.39|2025.27|2013.77|2025.27|2013.77|2024.58|2013.08|26
1735573190000|2024-12-30 15:39:50|2025.1|2013.6|2025.27|2013.77|2025.27|2013.77|2024.45|2012.95|21
1735573200000|2024-12-30 15:40:00|2025.17|2013.67|2024.93|2013.43|2025.27|2013.77|2024.61|2013.11|18
1735573220000|2024-12-30 15:40:20|2025.1|2013.6|2030.48|2018.98|2030.64|2019.14|2025.1|2013.6|23
1735573230000|2024-12-30 15:40:30|2030.25|2018.75|2027.23|2015.73|2030.25|2018.75|2026.42|2014.92|33
1735573240000|2024-12-30 15:40:40|2027.07|2015.57|2029.45|2017.95|2029.64|2018.14|2027.07|2015.57|29
1735573250000|2024-12-30 15:40:50|2029.64|2018.14|2031.61|2020.11|2032.05|2020.55|2029.64|2018.14|27
1735573260000|2024-12-30 15:41:00|2031.46|2019.96|2031.45|2019.95|2033.07|2021.57|2030.86|2019.36|30
1735573270000|2024-12-30 15:41:10|2031.56|2020.06|2032.51|2021.01|2033.75|2022.25|2031.56|2020.06|23
1735573280000|2024-12-30 15:41:20|2031.75|2020.25|2030.72|2019.22|2031.75|2020.25|2030.45|2018.95|27
1735573290000|2024-12-30 15:41:30|2030.98|2019.48|2030.51|2019.01|2031.52|2020.02|2030.14|2018.64|23
1735573300000|2024-12-30 15:41:40|2030.47|2018.97|2029.66|2018.16|2030.47|2018.97|2029.48|2017.98|21
1735573310000|2024-12-30 15:41:50|2029.86|2018.36|2029.01|2017.51|2029.93|2018.43|2029.01|2017.51|16
1735573320000|2024-12-30 15:42:00|2027.84|2016.34|2025.92|2014.42|2027.84|2016.34|2025.49|2013.99|19
1735573330000|2024-12-30 15:42:10|2025.96|2014.46|2026.07|2014.57|2026.47|2014.97|2025.4|2013.9|24
1735573340000|2024-12-30 15:42:20|2026.27|2014.77|2026.17|2014.67|2027.07|2015.57|2025.97|2014.47|25
1735573350000|2024-12-30 15:42:30|2026.44|2014.94|2025.58|2014.08|2026.52|2015.02|2025.44|2013.94|21
1735573360000|2024-12-30 15:42:40|2025.54|2014.04|2025.27|2013.77|2025.54|2014.04|2025.27|2013.77|7
1735573370000|2024-12-30 15:42:50|2025.64|2014.14|2025.48|2013.98|2025.64|2014.14|2025.48|2013.98|2
1735573380000|2024-12-30 15:43:00|2025.52|2014.02|2027.46|2015.96|2027.46|2015.96|2025.47|2013.97|35
1735573390000|2024-12-30 15:43:10|2027.26|2015.76|2026.02|2014.52|2027.65|2016.15|2025.8|2014.3|28
1735573400000|2024-12-30 15:43:20|2026.47|2014.97|2026.54|2015.04|2026.62|2015.12|2025.27|2013.77|21
1735573410000|2024-12-30 15:43:30|2026.59|2015.09|2027.24|2015.74|2027.27|2015.77|2026.53|2015.03|29
1735573420000|2024-12-30 15:43:40|2027.25|2015.75|2028.53|2017.03|2028.53|2017.03|2027.25|2015.75|20
1735573430000|2024-12-30 15:43:50|2028.92|2017.42|2028.09|2016.59|2029.03|2017.53|2027.62|2016.12|19
1735573440000|2024-12-30 15:44:00|2027.95|2016.45|2029.6|2018.1|2029.6|2018.1|2027.95|2016.45|25
1735573450000|2024-12-30 15:44:10|2029.53|2018.03|2031.45|2019.95|2031.67|2020.17|2029.53|2018.03|21
1735573460000|2024-12-30 15:44:20|2031.25|2019.75|2031.63|2020.13|2032.43|2020.93|2031.25|2019.75|34
1735573470000|2024-12-30 15:44:30|2031.55|2020.05|2030.84|2019.34|2031.6|2020.1|2030.69|2019.19|23
1735573480000|2024-12-30 15:44:40|2030.85|2019.35|2030.51|2019.01|2030.99|2019.49|2029.99|2018.49|27
1735573490000|2024-12-30 15:44:50|2030.47|2018.97|2031.26|2019.76|2031.26|2019.76|2030.47|2018.97|24
1735573500000|2024-12-30 15:45:00|2031.31|2019.81|2029.94|2018.44|2031.5|2020|2029.6|2018.1|28
1735573510000|2024-12-30 15:45:10|2029.79|2018.29|2029.29|2017.79|2029.96|2018.46|2029.24|2017.74|25
1735573520000|2024-12-30 15:45:20|2029.11|2017.61|2030.94|2019.44|2030.94|2019.44|2029.11|2017.61|25
1735573530000|2024-12-30 15:45:30|2030.84|2019.34|2035.42|2023.92|2035.42|2023.92|2030.77|2019.27|28
1735573540000|2024-12-30 15:45:40|2035.43|2023.93|2038.29|2026.79|2038.29|2026.79|2035.43|2023.93|25
1735573550000|2024-12-30 15:45:50|2038.34|2026.84|2038.16|2026.66|2039.11|2027.61|2038.01|2026.51|25
1735573560000|2024-12-30 15:46:00|2038.06|2026.56|2040.47|2028.97|2040.47|2028.97|2038.06|2026.56|13
1735573570000|2024-12-30 15:46:10|2040.74|2029.24|2043.43|2031.93|2045.53|2034.03|2040.74|2029.24|24
1735573580000|2024-12-30 15:46:20|2043.44|2031.94|2042.97|2031.47|2044.96|2033.46|2042.9|2031.4|32
1735573590000|2024-12-30 15:46:30|2043.04|2031.54|2043.15|2031.65|2044.08|2032.58|2042.76|2031.26|28
1735573600000|2024-12-30 15:46:40|2043.11|2031.61|2040.58|2029.08|2043.11|2031.61|2040.1|2028.6|27
1735573610000|2024-12-30 15:46:50|2040.59|2029.09|2039.75|2028.25|2041.08|2029.58|2039.73|2028.23|25
1735573620000|2024-12-30 15:47:00|2039.79|2028.29|2036.91|2025.41|2039.79|2028.29|2036.48|2024.98|23
1735573630000|2024-12-30 15:47:10|2036.97|2025.47|2038.42|2026.92|2038.61|2027.11|2036.79|2025.29|25
1735573640000|2024-12-30 15:47:20|2038.39|2026.89|2040.16|2028.66|2040.56|2029.06|2038.39|2026.89|27
1735573650000|2024-12-30 15:47:30|2039.99|2028.49|2035.63|2024.13|2039.99|2028.49|2035.63|2024.13|18
1735573660000|2024-12-30 15:47:40|2035.64|2024.14|2034.05|2022.55|2035.89|2024.39|2034.05|2022.55|25
1735573670000|2024-12-30 15:47:50|2034.45|2022.95|2033.74|2022.24|2034.54|2023.04|2033.74|2022.24|22
1735573680000|2024-12-30 15:48:00|2033.14|2021.64|2033.61|2022.11|2033.61|2022.11|2032.54|2021.04|32
1735573690000|2024-12-30 15:48:10|2033.47|2021.97|2033.24|2021.74|2034.13|2022.63|2032.47|2020.97|29
1735573700000|2024-12-30 15:48:20|2033.14|2021.64|2031.88|2020.38|2033.24|2021.74|2031.88|2020.38|34
1735573710000|2024-12-30 15:48:30|2031.78|2020.28|2029.86|2018.36|2031.78|2020.28|2029.86|2018.36|27
1735573720000|2024-12-30 15:48:40|2029.81|2018.31|2027.03|2015.53|2029.81|2018.31|2027.03|2015.53|32
1735573730000|2024-12-30 15:48:50|2027.02|2015.52|2030.62|2019.12|2030.72|2019.22|2027.02|2015.52|25
1735573740000|2024-12-30 15:49:00|2030.72|2019.22|2029.71|2018.21|2031.17|2019.67|2029.01|2017.51|27
1735573750000|2024-12-30 15:49:10|2029.62|2018.12|2031.4|2019.9|2031.55|2020.05|2029.16|2017.66|27
1735573760000|2024-12-30 15:49:20|2031.22|2019.72|2030.53|2019.03|2031.43|2019.93|2030.4|2018.9|27
1735573770000|2024-12-30 15:49:30|2030.7|2019.2|2032.23|2020.73|2032.23|2020.73|2030.7|2019.2|12
1735573780000|2024-12-30 15:49:40|2032.27|2020.77|2032.68|2021.18|2033.52|2022.02|2032.19|2020.69|31
1735573790000|2024-12-30 15:49:50|2032.84|2021.34|2033.33|2021.83|2033.33|2021.83|2032.77|2021.27|24
1735573800000|2024-12-30 15:50:00|2033.3|2021.8|2032.68|2021.18|2033.5|2022|2032.58|2021.08|29
1735573810000|2024-12-30 15:50:10|2032.64|2021.14|2031.58|2020.08|2032.84|2021.34|2031.54|2020.04|24
1735573820000|2024-12-30 15:50:20|2031.24|2019.74|2031.61|2020.11|2032.27|2020.77|2031.12|2019.62|24
1735573830000|2024-12-30 15:50:30|2031.51|2020.01|2032.61|2021.11|2032.65|2021.15|2031.26|2019.76|29
1735573840000|2024-12-30 15:50:40|2032.57|2021.07|2033.5|2022|2033.5|2022|2031.42|2019.92|18
1735573850000|2024-12-30 15:50:50|2033.3|2021.8|2032.2|2020.7|2033.45|2021.95|2031.96|2020.46|22
1735573860000|2024-12-30 15:51:00|2032.07|2020.57|2030.5|2019|2032.19|2020.69|2029.99|2018.49|30
1735573870000|2024-12-30 15:51:10|2030.45|2018.95|2029.75|2018.25|2030.98|2019.48|2029.75|2018.25|21
1735573880000|2024-12-30 15:51:20|2029.86|2018.36|2030.43|2018.93|2030.84|2019.34|2029.75|2018.25|26
1735573890000|2024-12-30 15:51:30|2030.81|2019.31|2029.94|2018.44|2030.81|2019.31|2029.83|2018.33|30
1735573900000|2024-12-30 15:51:40|2029.83|2018.33|2030.77|2019.27|2031.48|2019.98|2029.83|2018.33|25
1735573910000|2024-12-30 15:51:50|2030.92|2019.42|2031.13|2019.63|2031.72|2020.22|2030.92|2019.42|16
1735573920000|2024-12-30 15:52:00|2031.12|2019.62|2030.68|2019.18|2031.12|2019.62|2030.14|2018.64|31
1735573930000|2024-12-30 15:52:10|2031.08|2019.58|2031.79|2020.29|2032.34|2020.84|2031.08|2019.58|22
1735573940000|2024-12-30 15:52:20|2031.84|2020.34|2032.2|2020.7|2032.2|2020.7|2030.62|2019.12|16
1735573950000|2024-12-30 15:52:30|2032.03|2020.53|2033.1|2021.6|2033.1|2021.6|2031.18|2019.68|23
1735573960000|2024-12-30 15:52:40|2033.2|2021.7|2033.5|2022|2033.5|2022|2033.04|2021.54|20
1735573970000|2024-12-30 15:52:50|2033.24|2021.74|2033.28|2021.78|2033.3|2021.8|2033.01|2021.51|25
1735573980000|2024-12-30 15:53:00|2033.18|2021.68|2031.82|2020.32|2033.5|2022|2031.7|2020.2|19
1735573990000|2024-12-30 15:53:10|2031.78|2020.28|2030.26|2018.76|2031.78|2020.28|2030.08|2018.58|20
1735574000000|2024-12-30 15:53:20|2030.5|2019|2030.04|2018.54|2031.33|2019.83|2030.04|2018.54|25
1735574010000|2024-12-30 15:53:30|2030.21|2018.71|2032.9|2021.4|2033.01|2021.51|2030.21|2018.71|23
1735574020000|2024-12-30 15:53:40|2032.71|2021.21|2032.33|2020.83|2033.42|2021.92|2032.32|2020.82|19
1735574030000|2024-12-30 15:53:50|2032.44|2020.94|2031.95|2020.45|2032.5|2021|2031.95|2020.45|30
1735574040000|2024-12-30 15:54:00|2032.15|2020.65|2031.79|2020.29|2032.27|2020.77|2031.19|2019.69|24
1735574050000|2024-12-30 15:54:10|2031.75|2020.25|2031.79|2020.29|2032.71|2021.21|2031.63|2020.13|22
1735574060000|2024-12-30 15:54:20|2031.83|2020.33|2030.99|2019.49|2031.83|2020.33|2030.37|2018.87|19
1735574070000|2024-12-30 15:54:30|2031.05|2019.55|2033.38|2021.88|2033.38|2021.88|2030.99|2019.49|11
1735574080000|2024-12-30 15:54:40|2032.78|2021.28|2033.26|2021.76|2033.3|2021.8|2032.55|2021.05|25
1735574090000|2024-12-30 15:54:50|2033.25|2021.75|2032.53|2021.03|2033.3|2021.8|2032.51|2021.01|28
1735574100000|2024-12-30 15:55:00|2032.11|2020.61|2031.05|2019.55|2032.31|2020.81|2031.05|2019.55|17
1735574110000|2024-12-30 15:55:10|2031.58|2020.08|2032.08|2020.58|2032.14|2020.64|2031.58|2020.08|7
1735574120000|2024-12-30 15:55:20|2031.88|2020.38|2032.16|2020.66|2032.18|2020.68|2031.88|2020.38|21
1735574130000|2024-12-30 15:55:30|2032.18|2020.68|2032.63|2021.13|2032.63|2021.13|2032.18|2020.68|16
1735574140000|2024-12-30 15:55:40|2032.37|2020.87|2032.4|2020.9|2032.44|2020.94|2032.32|2020.82|7
1735574150000|2024-12-30 15:55:50|2032.56|2021.06|2034.23|2022.73|2034.23|2022.73|2032.56|2021.06|7
1735574160000|2024-12-30 15:56:00|2035.24|2023.74|2037.91|2026.41|2037.94|2026.44|2035.1|2023.6|12
1735574170000|2024-12-30 15:56:10|2038|2026.5|2038.3|2026.8|2039.53|2028.03|2037.92|2026.42|31
1735574180000|2024-12-30 15:56:20|2038.36|2026.86|2038.3|2026.8|2038.42|2026.92|2037.38|2025.88|24
1735574190000|2024-12-30 15:56:30|2038.17|2026.67|2038.99|2027.49|2039.04|2027.54|2038.01|2026.51|25
1735574200000|2024-12-30 15:56:40|2039.14|2027.64|2037.46|2025.96|2039.18|2027.68|2037.46|2025.96|25
1735574210000|2024-12-30 15:56:50|2037.72|2026.22|2037.38|2025.88|2037.72|2026.22|2037.38|2025.88|9
1735574220000|2024-12-30 15:57:00|2036.77|2025.27|2036.21|2024.71|2036.89|2025.39|2035.76|2024.26|28
1735574230000|2024-12-30 15:57:10|2036.12|2024.62|2035.58|2024.08|2036.53|2025.03|2035.14|2023.64|25
1735574240000|2024-12-30 15:57:20|2035.52|2024.02|2034.34|2022.84|2035.62|2024.12|2034.34|2022.84|21
1735574250000|2024-12-30 15:57:30|2034.3|2022.8|2034.39|2022.89|2034.72|2023.22|2033.91|2022.41|29
1735574260000|2024-12-30 15:57:40|2034.43|2022.93|2033.05|2021.55|2034.43|2022.93|2033.05|2021.55|28
1735574270000|2024-12-30 15:57:50|2032.89|2021.39|2032.76|2021.26|2033.06|2021.56|2032.57|2021.07|20
1735574280000|2024-12-30 15:58:00|2032.68|2021.18|2033.28|2021.78|2033.28|2021.78|2032.42|2020.92|21
1735574290000|2024-12-30 15:58:10|2032.82|2021.32|2032.31|2020.81|2032.82|2021.32|2032.31|2020.81|18
1735574300000|2024-12-30 15:58:20|2032.27|2020.77|2032.41|2020.91|2032.6|2021.1|2032.25|2020.75|25
1735574310000|2024-12-30 15:58:30|2032.37|2020.87|2032.05|2020.55|2032.37|2020.87|2032.05|2020.55|8
1735574360000|2024-12-30 15:59:20|2032.43|2020.93|2032.58|2021.08|2032.58|2021.08|2032.43|2020.93|2
1735574370000|2024-12-30 15:59:30|2032.78|2021.28|2034.13|2022.63|2034.13|2022.63|2032.19|2020.69|16
1735574380000|2024-12-30 15:59:40|2034.11|2022.61|2034.09|2022.59|2034.29|2022.79|2033.13|2021.63|18
1735574390000|2024-12-30 15:59:50|2033.6|2022.1|2032.54|2021.04|2033.9|2022.4|2032.54|2021.04|27
1735574400000|2024-12-30 16:00:00|2032.5|2021|2033.24|2021.74|2033.24|2021.74|2032.05|2020.55|21
1735574410000|2024-12-30 16:00:10|2033.23|2021.73|2032.48|2020.98|2033.23|2021.73|2032.05|2020.55|20
1735574420000|2024-12-30 16:00:20|2032.42|2020.92|2032.25|2020.75|2032.53|2021.03|2032.05|2020.55|20
1735574430000|2024-12-30 16:00:30|2032.24|2020.74|2030.99|2019.49|2032.24|2020.74|2029.84|2018.34|19
1735574440000|2024-12-30 16:00:40|2031.29|2019.79|2029.75|2018.25|2031.59|2020.09|2029.75|2018.25|12
1735574450000|2024-12-30 16:00:50|2030.04|2018.54|2030.18|2018.68|2030.18|2018.68|2030.04|2018.54|2
1735574460000|2024-12-30 16:01:00|2030.29|2018.79|2029.75|2018.25|2030.3|2018.8|2029.75|2018.25|16
1735574470000|2024-12-30 16:01:10|2028.61|2017.11|2029.05|2017.55|2029.29|2017.79|2026.9|2015.4|27
1735574480000|2024-12-30 16:01:20|2029.02|2017.52|2029.24|2017.74|2030.76|2019.26|2028.65|2017.15|33
1735574490000|2024-12-30 16:01:30|2029.27|2017.77|2030.02|2018.52|2031.15|2019.65|2029.06|2017.56|27
1735574500000|2024-12-30 16:01:40|2029.59|2018.09|2028.28|2016.78|2029.77|2018.27|2027.35|2015.85|23
1735574510000|2024-12-30 16:01:50|2028.35|2016.85|2027.59|2016.09|2028.35|2016.85|2026.87|2015.37|18
1735574520000|2024-12-30 16:02:00|2027.58|2016.08|2027.78|2016.28|2028.43|2016.93|2027.58|2016.08|25
1735574530000|2024-12-30 16:02:10|2027.33|2015.83|2026.98|2015.48|2027.33|2015.83|2026.77|2015.27|21
1735574540000|2024-12-30 16:02:20|2026.99|2015.49|2030.05|2018.55|2030.05|2018.55|2026.99|2015.49|25
1735574550000|2024-12-30 16:02:30|2030.41|2018.91|2033.24|2021.74|2033.25|2021.75|2030.41|2018.91|27
1735574560000|2024-12-30 16:02:40|2033.02|2021.52|2031.52|2020.02|2033.02|2021.52|2031.18|2019.68|23
1735574570000|2024-12-30 16:02:50|2031.27|2019.77|2031.64|2020.14|2031.81|2020.31|2030.2|2018.7|25
1735574580000|2024-12-30 16:03:00|2031.55|2020.05|2031.07|2019.57|2033.03|2021.53|2030.76|2019.26|26
1735574590000|2024-12-30 16:03:10|2031.7|2020.2|2032.24|2020.74|2033.46|2021.96|2031.7|2020.2|25
1735574600000|2024-12-30 16:03:20|2032.34|2020.84|2033.3|2021.8|2034.09|2022.59|2032.31|2020.81|24
1735574610000|2024-12-30 16:03:30|2032.85|2021.35|2032.2|2020.7|2033.18|2021.68|2031.11|2019.61|28
1735574620000|2024-12-30 16:03:40|2032.21|2020.71|2033.23|2021.73|2033.46|2021.96|2032.21|2020.71|23
1735574630000|2024-12-30 16:03:50|2033.27|2021.77|2031.12|2019.62|2033.83|2022.33|2030.95|2019.45|21
1735574640000|2024-12-30 16:04:00|2031.24|2019.74|2032.67|2021.17|2032.67|2021.17|2030.48|2018.98|23
1735574650000|2024-12-30 16:04:10|2032.71|2021.21|2034.82|2023.32|2035.24|2023.74|2032.71|2021.21|28
1735574660000|2024-12-30 16:04:20|2034.42|2022.92|2033.81|2022.31|2035.75|2024.25|2033.81|2022.31|32
1735574670000|2024-12-30 16:04:30|2033.94|2022.44|2034|2022.5|2034.96|2023.46|2033.94|2022.44|26
1735574680000|2024-12-30 16:04:40|2033.79|2022.29|2035.3|2023.8|2035.48|2023.98|2033.79|2022.29|24
1735574690000|2024-12-30 16:04:50|2035.29|2023.79|2036.78|2025.28|2036.85|2025.35|2035.29|2023.79|24
1735574700000|2024-12-30 16:05:00|2036.83|2025.33|2038.59|2027.09|2039.31|2027.81|2036.83|2025.33|25
1735574710000|2024-12-30 16:05:10|2038.83|2027.33|2039.91|2028.41|2040.61|2029.11|2037.68|2026.18|27
1735574720000|2024-12-30 16:05:20|2039.56|2028.06|2036.48|2024.98|2039.77|2028.27|2036.26|2024.76|29
1735574730000|2024-12-30 16:05:30|2036.4|2024.9|2039.64|2028.14|2039.64|2028.14|2036.4|2024.9|33
1735574740000|2024-12-30 16:05:40|2039.95|2028.45|2043.73|2032.23|2043.93|2032.43|2039.95|2028.45|27
1735574750000|2024-12-30 16:05:50|2044.33|2032.83|2042.03|2030.53|2044.33|2032.83|2041.74|2030.24|16
1735574760000|2024-12-30 16:06:00|2041.57|2030.07|2044.64|2033.14|2044.65|2033.15|2041.57|2030.07|26
1735574770000|2024-12-30 16:06:10|2044.87|2033.37|2045.71|2034.21|2046|2034.5|2044.87|2033.37|29
1735574780000|2024-12-30 16:06:20|2045.82|2034.32|2043.73|2032.23|2045.82|2034.32|2042.76|2031.26|36
1735574790000|2024-12-30 16:06:30|2043.59|2032.09|2042.12|2030.62|2044.9|2033.4|2042.12|2030.62|26
1735574800000|2024-12-30 16:06:40|2041.82|2030.32|2042.24|2030.74|2042.46|2030.96|2040.05|2028.55|27
1735574810000|2024-12-30 16:06:50|2042.29|2030.79|2041.92|2030.42|2042.45|2030.95|2040.99|2029.49|15
1735574820000|2024-12-30 16:07:00|2041.76|2030.26|2038.49|2026.99|2041.76|2030.26|2038.49|2026.99|25
1735574830000|2024-12-30 16:07:10|2038.45|2026.95|2038.2|2026.7|2038.45|2026.95|2037.5|2026|25
1735574840000|2024-12-30 16:07:20|2038.24|2026.74|2040.51|2029.01|2040.6|2029.1|2038.24|2026.74|24
1735574850000|2024-12-30 16:07:30|2040.3|2028.8|2040.49|2028.99|2041.36|2029.86|2040.3|2028.8|24
1735574860000|2024-12-30 16:07:40|2040.51|2029.01|2042.95|2031.45|2042.95|2031.45|2040.35|2028.85|21
1735574870000|2024-12-30 16:07:50|2042.96|2031.46|2042.85|2031.35|2042.96|2031.46|2042.4|2030.9|17
1735574880000|2024-12-30 16:08:00|2042.64|2031.14|2042.04|2030.54|2043.06|2031.56|2042.04|2030.54|27
1735574890000|2024-12-30 16:08:10|2041.96|2030.46|2040.85|2029.35|2041.96|2030.46|2040.75|2029.25|32
1735574900000|2024-12-30 16:08:20|2040.96|2029.46|2039.76|2028.26|2041.63|2030.13|2039.76|2028.26|27
1735574910000|2024-12-30 16:08:30|2039.86|2028.36|2040.77|2029.27|2040.77|2029.27|2039.68|2028.18|24
1735574920000|2024-12-30 16:08:40|2040.74|2029.24|2041.16|2029.66|2041.16|2029.66|2040.19|2028.69|25
1735574930000|2024-12-30 16:08:50|2041.2|2029.7|2041.39|2029.89|2041.79|2030.29|2041.02|2029.52|26
1735574940000|2024-12-30 16:09:00|2041.41|2029.91|2040.33|2028.83|2041.61|2030.11|2039.71|2028.21|26
1735574950000|2024-12-30 16:09:10|2040.64|2029.14|2040.1|2028.6|2040.64|2029.14|2039.78|2028.28|28
1735574960000|2024-12-30 16:09:20|2040.14|2028.64|2039.77|2028.27|2040.46|2028.96|2039.77|2028.27|28
1735574970000|2024-12-30 16:09:30|2039.93|2028.43|2039.42|2027.92|2040.13|2028.63|2038.36|2026.86|22
1735574980000|2024-12-30 16:09:40|2039.38|2027.88|2040.15|2028.65|2040.15|2028.65|2039.1|2027.6|32
1735574990000|2024-12-30 16:09:50|2040.17|2028.67|2039.88|2028.38|2040.2|2028.7|2039.25|2027.75|17
1735575000000|2024-12-30 16:10:00|2039.93|2028.43|2037.43|2025.93|2040.04|2028.54|2037.41|2025.91|31
1735575010000|2024-12-30 16:10:10|2037.47|2025.97|2038.68|2027.18|2038.92|2027.42|2037.47|2025.97|19
1735575020000|2024-12-30 16:10:20|2038.73|2027.23|2039.23|2027.73|2039.52|2028.02|2038.73|2027.23|16
1735575030000|2024-12-30 16:10:30|2039.22|2027.72|2037.16|2025.66|2039.23|2027.73|2037.02|2025.52|27
1735575040000|2024-12-30 16:10:40|2036.88|2025.38|2037.02|2025.52|2037.02|2025.52|2035.53|2024.03|31
1735575050000|2024-12-30 16:10:50|2036.99|2025.49|2035.29|2023.79|2037.29|2025.79|2035.29|2023.79|26
1735575060000|2024-12-30 16:11:00|2036.13|2024.63|2035.02|2023.52|2036.13|2024.63|2034.71|2023.21|26
1735575070000|2024-12-30 16:11:10|2035.04|2023.54|2036.16|2024.66|2036.36|2024.86|2035.04|2023.54|22
1735575080000|2024-12-30 16:11:20|2036.2|2024.7|2037.71|2026.21|2038.36|2026.86|2035.97|2024.47|24
1735575090000|2024-12-30 16:11:30|2037.7|2026.2|2038.33|2026.83|2038.82|2027.32|2036.8|2025.3|27
1735575100000|2024-12-30 16:11:40|2038.34|2026.84|2037.33|2025.83|2038.54|2027.04|2037.33|2025.83|28
1735575110000|2024-12-30 16:11:50|2037.13|2025.63|2036.17|2024.67|2037.63|2026.13|2036.17|2024.67|28
1735575120000|2024-12-30 16:12:00|2036.28|2024.78|2036.44|2024.94|2037|2025.5|2036.28|2024.78|26
1735575130000|2024-12-30 16:12:10|2036.4|2024.9|2035.97|2024.47|2036.4|2024.9|2035.29|2023.79|25
1735575140000|2024-12-30 16:12:20|2035.98|2024.48|2035.31|2023.81|2036.55|2025.05|2035.13|2023.63|32
1735575150000|2024-12-30 16:12:30|2035.22|2023.72|2035.92|2024.42|2035.92|2024.42|2035.17|2023.67|19
1735575160000|2024-12-30 16:12:40|2035.86|2024.36|2035.33|2023.83|2035.86|2024.36|2035.06|2023.56|12
1735575170000|2024-12-30 16:12:50|2035.22|2023.72|2035.37|2023.87|2035.37|2023.87|2035.05|2023.55|30
1735575180000|2024-12-30 16:13:00|2035.32|2023.82|2035.38|2023.88|2035.38|2023.88|2035.05|2023.55|18
1735575190000|2024-12-30 16:13:10|2036.01|2024.51|2035.46|2023.96|2036.49|2024.99|2035.22|2023.72|8
1735575200000|2024-12-30 16:13:20|2035.84|2024.34|2036|2024.5|2036.36|2024.86|2035.59|2024.09|29
1735575210000|2024-12-30 16:13:30|2035.88|2024.38|2035.88|2024.38|2036.25|2024.75|2035.67|2024.17|29
1735575220000|2024-12-30 16:13:40|2035.89|2024.39|2035.79|2024.29|2035.89|2024.39|2034.97|2023.47|22
1735575230000|2024-12-30 16:13:50|2035.72|2024.22|2034.61|2023.11|2035.72|2024.22|2034.57|2023.07|26
1735575240000|2024-12-30 16:14:00|2034.53|2023.03|2033.55|2022.05|2034.53|2023.03|2033.55|2022.05|22
1735575250000|2024-12-30 16:14:10|2033.68|2022.18|2031.87|2020.37|2034.65|2023.15|2031.87|2020.37|21
1735575260000|2024-12-30 16:14:20|2031.91|2020.41|2031.97|2020.47|2032.12|2020.62|2031.65|2020.15|27
1735575270000|2024-12-30 16:14:30|2032|2020.5|2030.87|2019.37|2032.04|2020.54|2030.87|2019.37|25
1735575280000|2024-12-30 16:14:40|2030.86|2019.36|2032.05|2020.55|2032.07|2020.57|2030.47|2018.97|29
1735575290000|2024-12-30 16:14:50|2032.01|2020.51|2032.11|2020.61|2032.23|2020.73|2031.76|2020.26|18
1735575300000|2024-12-30 16:15:00|2032.08|2020.58|2032.22|2020.72|2032.22|2020.72|2031.43|2019.93|21
1735575320000|2024-12-30 16:15:20|2032.23|2020.73|2037.77|2026.27|2037.92|2026.42|2032.23|2020.73|22
1735575330000|2024-12-30 16:15:30|2037.78|2026.28|2038.36|2026.86|2038.36|2026.86|2037.78|2026.28|21
1735575340000|2024-12-30 16:15:40|2039.08|2027.58|2041.53|2030.03|2041.53|2030.03|2039.08|2027.58|19
1735575350000|2024-12-30 16:15:50|2042.34|2030.84|2041.33|2029.83|2043.46|2031.96|2041.08|2029.58|37
1735575360000|2024-12-30 16:16:00|2041.06|2029.56|2041.53|2030.03|2042.17|2030.67|2041.06|2029.56|30
1735575370000|2024-12-30 16:16:10|2041.78|2030.28|2040.8|2029.3|2042.48|2030.98|2040.64|2029.14|24
1735575380000|2024-12-30 16:16:20|2040.85|2029.35|2040.8|2029.3|2041.06|2029.56|2040.1|2028.6|21
1735575390000|2024-12-30 16:16:30|2040.7|2029.2|2039.42|2027.92|2040.78|2029.28|2039.33|2027.83|20
1735575400000|2024-12-30 16:16:40|2039.32|2027.82|2039.05|2027.55|2039.71|2028.21|2038.92|2027.42|25
1735575410000|2024-12-30 16:16:50|2039.03|2027.53|2039.28|2027.78|2039.62|2028.12|2038.94|2027.44|26
1735575420000|2024-12-30 16:17:00|2039.58|2028.08|2039.85|2028.35|2040.48|2028.98|2039.46|2027.96|24
1735575430000|2024-12-30 16:17:10|2039.75|2028.25|2040.38|2028.88|2040.55|2029.05|2039.3|2027.8|30
1735575440000|2024-12-30 16:17:20|2040.39|2028.89|2039.15|2027.65|2041.92|2030.42|2039.15|2027.65|28
1735575450000|2024-12-30 16:17:30|2039.07|2027.57|2036.86|2025.36|2039.1|2027.6|2036.86|2025.36|24
1735575460000|2024-12-30 16:17:40|2036.96|2025.46|2037.99|2026.49|2038.01|2026.51|2036.96|2025.46|23
1735575470000|2024-12-30 16:17:50|2038.05|2026.55|2038.23|2026.73|2038.46|2026.96|2037.51|2026.01|28
1735575480000|2024-12-30 16:18:00|2038.19|2026.69|2038.59|2027.09|2038.96|2027.46|2038.02|2026.52|26
1735575490000|2024-12-30 16:18:10|2038.24|2026.74|2038.07|2026.57|2038.38|2026.88|2037.57|2026.07|17
1735575500000|2024-12-30 16:18:20|2038.03|2026.53|2038.92|2027.42|2039.29|2027.79|2038.03|2026.53|24
1735575510000|2024-12-30 16:18:30|2039.1|2027.6|2041.6|2030.1|2041.96|2030.46|2039.1|2027.6|34
1735575520000|2024-12-30 16:18:40|2041.63|2030.13|2042.88|2031.38|2042.88|2031.38|2041.55|2030.05|23
1735575530000|2024-12-30 16:18:50|2042.82|2031.32|2042.72|2031.22|2043.16|2031.66|2042.63|2031.13|30
1735575540000|2024-12-30 16:19:00|2042.89|2031.39|2041.47|2029.97|2042.89|2031.39|2040.11|2028.61|29
1735575550000|2024-12-30 16:19:10|2041.52|2030.02|2042.64|2031.14|2042.87|2031.37|2041.52|2030.02|21
1735575560000|2024-12-30 16:19:20|2042.54|2031.04|2042.73|2031.23|2043.76|2032.26|2042.32|2030.82|30
1735575570000|2024-12-30 16:19:30|2043.04|2031.54|2045.88|2034.38|2046.14|2034.64|2042.13|2030.63|26
1735575580000|2024-12-30 16:19:40|2045.85|2034.35|2046.69|2035.19|2046.69|2035.19|2045.85|2034.35|22
1735575590000|2024-12-30 16:19:50|2046.7|2035.2|2045.87|2034.37|2046.7|2035.2|2045.83|2034.33|25
1735575600000|2024-12-30 16:20:00|2045.4|2033.9|2043.08|2031.58|2045.4|2033.9|2043.08|2031.58|28
1735575610000|2024-12-30 16:20:10|2042.98|2031.48|2040.25|2028.75|2043.24|2031.74|2040.25|2028.75|30
1735575620000|2024-12-30 16:20:20|2040.21|2028.71|2035.32|2023.82|2040.21|2028.71|2035.32|2023.82|23
1735575630000|2024-12-30 16:20:30|2035.22|2023.72|2035.81|2024.31|2036.2|2024.7|2034.62|2023.12|26
1735575640000|2024-12-30 16:20:40|2035.71|2024.21|2035.57|2024.07|2036.46|2024.96|2035.02|2023.52|32
1735575650000|2024-12-30 16:20:50|2035.53|2024.03|2036.03|2024.53|2036.03|2024.53|2035.39|2023.89|21
1735575660000|2024-12-30 16:21:00|2036.13|2024.63|2036.46|2024.96|2036.74|2025.24|2035.48|2023.98|34
1735575670000|2024-12-30 16:21:10|2036.62|2025.12|2036.42|2024.92|2037.15|2025.65|2036.02|2024.52|26
1735575680000|2024-12-30 16:21:20|2036.32|2024.82|2035.24|2023.74|2036.42|2024.92|2034.98|2023.48|23
1735575690000|2024-12-30 16:21:30|2035.25|2023.75|2033.32|2021.82|2035.39|2023.89|2033.32|2021.82|31
1735575700000|2024-12-30 16:21:40|2033.31|2021.81|2031.33|2019.83|2033.31|2021.81|2031.24|2019.74|31
1735575710000|2024-12-30 16:21:50|2031.28|2019.78|2031.17|2019.67|2032.15|2020.65|2030.88|2019.38|27
1735575720000|2024-12-30 16:22:00|2031.21|2019.71|2031.11|2019.61|2031.61|2020.11|2030.55|2019.05|27
1735575730000|2024-12-30 16:22:10|2031.31|2019.81|2030.77|2019.27|2031.74|2020.24|2030.55|2019.05|22
1735575740000|2024-12-30 16:22:20|2030.92|2019.42|2031.6|2020.1|2031.79|2020.29|2030.74|2019.24|32
1735575750000|2024-12-30 16:22:30|2031.64|2020.14|2030.55|2019.05|2031.67|2020.17|2030.55|2019.05|9
1735575770000|2024-12-30 16:22:50|2029.57|2018.07|2028.37|2016.87|2029.57|2018.07|2028.11|2016.61|31
1735575780000|2024-12-30 16:23:00|2028.27|2016.77|2028.28|2016.78|2028.39|2016.89|2028.05|2016.55|16
1735575790000|2024-12-30 16:23:10|2028.08|2016.58|2026.27|2014.77|2028.08|2016.58|2026.04|2014.54|9
1735575800000|2024-12-30 16:23:20|2026.25|2014.75|2026.27|2014.77|2026.97|2015.47|2025.68|2014.18|33
1735575810000|2024-12-30 16:23:30|2026.36|2014.86|2026.92|2015.42|2027.05|2015.55|2026.22|2014.72|30
1735575820000|2024-12-30 16:23:40|2027.02|2015.52|2027.35|2015.85|2027.57|2016.07|2026.99|2015.49|27
1735575830000|2024-12-30 16:23:50|2027.22|2015.72|2027.93|2016.43|2028.23|2016.73|2027.22|2015.72|21
1735575840000|2024-12-30 16:24:00|2027.86|2016.36|2027.13|2015.63|2028.62|2017.12|2026.93|2015.43|32
1735575850000|2024-12-30 16:24:10|2027.14|2015.64|2026.44|2014.94|2027.74|2016.24|2026.34|2014.84|24
1735575860000|2024-12-30 16:24:20|2026.36|2014.86|2026.48|2014.98|2026.5|2015|2026.14|2014.64|19
1735575870000|2024-12-30 16:24:30|2026.43|2014.93|2026.33|2014.83|2026.6|2015.1|2026.33|2014.83|22
1735575880000|2024-12-30 16:24:40|2026.23|2014.73|2026.35|2014.85|2026.39|2014.89|2026.18|2014.68|22
1735575890000|2024-12-30 16:24:50|2026.4|2014.9|2026.41|2014.91|2026.52|2015.02|2026.33|2014.83|29
1735575900000|2024-12-30 16:25:00|2026.52|2015.02|2027.27|2015.77|2027.27|2015.77|2026.52|2015.02|21
1735575910000|2024-12-30 16:25:10|2027.19|2015.69|2027.84|2016.34|2027.93|2016.43|2027.08|2015.58|30
1735575920000|2024-12-30 16:25:20|2027.88|2016.38|2027.72|2016.22|2028.45|2016.95|2027.64|2016.14|19
1735575930000|2024-12-30 16:25:30|2027.83|2016.33|2028.07|2016.57|2028.4|2016.9|2027.64|2016.14|26
1735575940000|2024-12-30 16:25:40|2027.97|2016.47|2028.13|2016.63|2028.16|2016.66|2027.93|2016.43|25
1735575950000|2024-12-30 16:25:50|2028.21|2016.71|2028.21|2016.71|2028.21|2016.71|2028.21|2016.71|1
1735575960000|2024-12-30 16:26:00|2028.1|2016.6|2031.68|2020.18|2031.68|2020.18|2028.1|2016.6|12
1735575970000|2024-12-30 16:26:10|2032.11|2020.61|2033.78|2022.28|2033.8|2022.3|2032.1|2020.6|25
1735575980000|2024-12-30 16:26:20|2033.93|2022.43|2033.41|2021.91|2034.86|2023.36|2033.21|2021.71|28
1735575990000|2024-12-30 16:26:30|2033.3|2021.8|2032.22|2020.72|2033.37|2021.87|2032.06|2020.56|26
1735576000000|2024-12-30 16:26:40|2032.31|2020.81|2032.69|2021.19|2033.06|2021.56|2032.14|2020.64|33
1735576010000|2024-12-30 16:26:50|2032.57|2021.07|2034.09|2022.59|2034.34|2022.84|2032.57|2021.07|27
1735576020000|2024-12-30 16:27:00|2033.99|2022.49|2032.78|2021.28|2034.33|2022.83|2032.68|2021.18|27
1735576030000|2024-12-30 16:27:10|2032.82|2021.32|2032.9|2021.4|2032.92|2021.42|2031.97|2020.47|22
1735576040000|2024-12-30 16:27:20|2032.89|2021.39|2033.61|2022.11|2033.67|2022.17|2032.35|2020.85|23
1735576050000|2024-12-30 16:27:30|2033.38|2021.88|2034.96|2023.46|2035.07|2023.57|2033.31|2021.81|23
1735576060000|2024-12-30 16:27:40|2034.48|2022.98|2033.7|2022.2|2034.48|2022.98|2033.05|2021.55|29
1735576070000|2024-12-30 16:27:50|2033.5|2022|2032.91|2021.41|2033.5|2022|2032.91|2021.41|18
1735576080000|2024-12-30 16:28:00|2032.25|2020.75|2033.1|2021.6|2033.16|2021.66|2032.25|2020.75|19
1735576090000|2024-12-30 16:28:10|2033.13|2021.63|2033.44|2021.94|2033.56|2022.06|2032.3|2020.8|32
1735576100000|2024-12-30 16:28:20|2033.49|2021.99|2033.32|2021.82|2033.78|2022.28|2033.12|2021.62|21
1735576110000|2024-12-30 16:28:30|2033.33|2021.83|2033.35|2021.85|2033.43|2021.93|2032.9|2021.4|20
1735576120000|2024-12-30 16:28:40|2033.4|2021.9|2033.08|2021.58|2033.44|2021.94|2032.62|2021.12|22
1735576130000|2024-12-30 16:28:50|2033.05|2021.55|2033.16|2021.66|2033.74|2022.24|2033.03|2021.53|24
1735576140000|2024-12-30 16:29:00|2032.97|2021.47|2033.6|2022.1|2033.76|2022.26|2032.76|2021.26|30
1735576150000|2024-12-30 16:29:10|2033.49|2021.99|2033.43|2021.93|2033.55|2022.05|2032.96|2021.46|25
1735576160000|2024-12-30 16:29:20|2033.44|2021.94|2032.56|2021.06|2033.62|2022.12|2032.39|2020.89|24
1735576170000|2024-12-30 16:29:30|2032.67|2021.17|2032.42|2020.92|2033.48|2021.98|2032.42|2020.92|26
1735576180000|2024-12-30 16:29:40|2032.28|2020.78|2031.84|2020.34|2032.68|2021.18|2031.84|2020.34|16
1735576190000|2024-12-30 16:29:50|2031.87|2020.37|2031.07|2019.57|2032.83|2021.33|2031|2019.5|28
1735576200000|2024-12-30 16:30:00|2031.04|2019.54|2031.17|2019.67|2031.22|2019.72|2030.5|2019|22
1735576210000|2024-12-30 16:30:10|2031.47|2019.97|2030.77|2019.27|2032.11|2020.61|2030.49|2018.99|22
1735576220000|2024-12-30 16:30:20|2030.67|2019.17|2032.34|2020.84|2032.34|2020.84|2030.66|2019.16|21
1735576230000|2024-12-30 16:30:30|2032.08|2020.58|2031.58|2020.08|2032.61|2021.11|2031.42|2019.92|27
1735576240000|2024-12-30 16:30:40|2031.47|2019.97|2031.93|2020.43|2032.44|2020.94|2031.47|2019.97|29
1735576250000|2024-12-30 16:30:50|2031.89|2020.39|2030.51|2019.01|2031.89|2020.39|2030.51|2019.01|26
1735576260000|2024-12-30 16:31:00|2030.48|2018.98|2028.12|2016.62|2030.48|2018.98|2028.12|2016.62|23
1735576270000|2024-12-30 16:31:10|2028.17|2016.67|2027.46|2015.96|2028.24|2016.74|2026.79|2015.29|28
1735576280000|2024-12-30 16:31:20|2027.25|2015.75|2027.33|2015.83|2027.96|2016.46|2027.18|2015.68|24
1735576290000|2024-12-30 16:31:30|2027.37|2015.87|2027.89|2016.39|2028.23|2016.73|2027.37|2015.87|27
1735576300000|2024-12-30 16:31:40|2027.87|2016.37|2026.33|2014.83|2027.93|2016.43|2026.33|2014.83|22
1735576310000|2024-12-30 16:31:50|2026.29|2014.79|2024.06|2012.56|2026.29|2014.79|2023.85|2012.35|16
1735576320000|2024-12-30 16:32:00|2024.03|2012.53|2024.41|2012.91|2025.28|2013.78|2023.37|2011.87|34
1735576330000|2024-12-30 16:32:10|2024.4|2012.9|2022.76|2011.26|2024.4|2012.9|2022.76|2011.26|18
1735576340000|2024-12-30 16:32:20|2022.89|2011.39|2023.54|2012.04|2024.19|2012.69|2022.89|2011.39|21
1735576350000|2024-12-30 16:32:30|2023.34|2011.84|2025.43|2013.93|2026.03|2014.53|2023.34|2011.84|26
1735576360000|2024-12-30 16:32:40|2025.47|2013.97|2024.03|2012.53|2025.52|2014.02|2024.03|2012.53|29
1735576370000|2024-12-30 16:32:50|2023.96|2012.46|2024.44|2012.94|2024.55|2013.05|2023.75|2012.25|24
1735576380000|2024-12-30 16:33:00|2024.57|2013.07|2024.78|2013.28|2025.06|2013.56|2024.21|2012.71|28
1735576390000|2024-12-30 16:33:10|2024.82|2013.32|2025.33|2013.83|2025.33|2013.83|2024.69|2013.19|13
1735576400000|2024-12-30 16:33:20|2025.66|2014.16|2025.34|2013.84|2026.16|2014.66|2024.89|2013.39|18
1735576410000|2024-12-30 16:33:30|2025.33|2013.83|2023.85|2012.35|2025.51|2014.01|2023.83|2012.33|22
1735576420000|2024-12-30 16:33:40|2023.95|2012.45|2023.95|2012.45|2025.37|2013.87|2023.95|2012.45|21
1735576430000|2024-12-30 16:33:50|2023.98|2012.48|2024.24|2012.74|2024.56|2013.06|2023.91|2012.41|28
1735576440000|2024-12-30 16:34:00|2024.22|2012.72|2024.5|2013|2024.89|2013.39|2024.18|2012.68|26
1735576450000|2024-12-30 16:34:10|2024.48|2012.98|2023.75|2012.25|2024.48|2012.98|2023.75|2012.25|8
1735576500000|2024-12-30 16:35:00|2023.19|2011.69|2022.36|2010.86|2023.19|2011.69|2020.63|2009.13|18
1735576510000|2024-12-30 16:35:10|2022.26|2010.76|2022.74|2011.24|2023.27|2011.77|2022.26|2010.76|29
1735576520000|2024-12-30 16:35:20|2022.94|2011.44|2024.41|2012.91|2024.45|2012.95|2022.74|2011.24|27
1735576530000|2024-12-30 16:35:30|2024.43|2012.93|2024.08|2012.58|2024.76|2013.26|2024.08|2012.58|27
1735576540000|2024-12-30 16:35:40|2023.93|2012.43|2022.41|2010.91|2023.96|2012.46|2022.31|2010.81|24
1735576550000|2024-12-30 16:35:50|2022.46|2010.96|2022.73|2011.23|2022.85|2011.35|2022.46|2010.96|19
1735576560000|2024-12-30 16:36:00|2022.93|2011.43|2026.33|2014.83|2027|2015.5|2022.93|2011.43|35
1735576570000|2024-12-30 16:36:10|2026.43|2014.93|2027.66|2016.16|2028.05|2016.55|2026.43|2014.93|31
1735576580000|2024-12-30 16:36:20|2027.67|2016.17|2028.91|2017.41|2028.91|2017.41|2027.65|2016.15|26
1735576590000|2024-12-30 16:36:30|2029.21|2017.71|2030.34|2018.84|2030.34|2018.84|2029.14|2017.64|22
1735576600000|2024-12-30 16:36:40|2030.39|2018.89|2027.98|2016.48|2030.39|2018.89|2027.98|2016.48|29
1735576610000|2024-12-30 16:36:50|2028.02|2016.52|2025.82|2014.32|2028.02|2016.52|2025.8|2014.3|19
1735576620000|2024-12-30 16:37:00|2025.6|2014.1|2024.83|2013.33|2026.04|2014.54|2024.68|2013.18|24
1735576630000|2024-12-30 16:37:10|2024.84|2013.34|2025.07|2013.57|2025.39|2013.89|2024.76|2013.26|29
1735576640000|2024-12-30 16:37:20|2024.8|2013.3|2023.35|2011.85|2024.8|2013.3|2023.2|2011.7|24
1735576650000|2024-12-30 16:37:30|2023.34|2011.84|2023.59|2012.09|2024.38|2012.88|2022.97|2011.47|32
1735576660000|2024-12-30 16:37:40|2023.69|2012.19|2023.96|2012.46|2024.03|2012.53|2023.35|2011.85|26
1735576670000|2024-12-30 16:37:50|2024.07|2012.57|2024.48|2012.98|2024.53|2013.03|2023.89|2012.39|27
1735576680000|2024-12-30 16:38:00|2024.53|2013.03|2022.99|2011.49|2024.53|2013.03|2022.99|2011.49|23
1735576690000|2024-12-30 16:38:10|2022.53|2011.03|2023.55|2012.05|2023.65|2012.15|2022.52|2011.02|27
1735576700000|2024-12-30 16:38:20|2023.49|2011.99|2023.99|2012.49|2024.06|2012.56|2023.48|2011.98|18
1735576710000|2024-12-30 16:38:30|2024.01|2012.51|2022.98|2011.48|2024.39|2012.89|2022.61|2011.11|24
1735576720000|2024-12-30 16:38:40|2022.97|2011.47|2024.08|2012.58|2024.08|2012.58|2022.62|2011.12|17
1735576730000|2024-12-30 16:38:50|2024.02|2012.52|2023.26|2011.76|2024.08|2012.58|2023.2|2011.7|18
1735576740000|2024-12-30 16:39:00|2023.1|2011.6|2021.86|2010.36|2023.38|2011.88|2021.86|2010.36|28
1735576750000|2024-12-30 16:39:10|2021.82|2010.32|2023.08|2011.58|2023.43|2011.93|2021.75|2010.25|23
1735576760000|2024-12-30 16:39:20|2022.98|2011.48|2023.18|2011.68|2023.36|2011.86|2022.79|2011.29|30
1735576770000|2024-12-30 16:39:30|2023.14|2011.64|2022.15|2010.65|2023.36|2011.86|2022.01|2010.51|27
1735576780000|2024-12-30 16:39:40|2022.01|2010.51|2022.5|2011|2022.55|2011.05|2021.9|2010.4|20
1735576790000|2024-12-30 16:39:50|2022.51|2011.01|2022.9|2011.4|2022.93|2011.43|2022.26|2010.76|18
1735576800000|2024-12-30 16:40:00|2022.83|2011.33|2022.33|2010.83|2022.99|2011.49|2021.96|2010.46|29
1735576810000|2024-12-30 16:40:10|2022.39|2010.89|2023.94|2012.44|2024.06|2012.56|2022.39|2010.89|24
1735576820000|2024-12-30 16:40:20|2023.79|2012.29|2022.22|2010.72|2023.95|2012.45|2022.22|2010.72|28
1735576830000|2024-12-30 16:40:30|2022.23|2010.73|2022.38|2010.88|2023.11|2011.61|2021.99|2010.49|30
1735576840000|2024-12-30 16:40:40|2022.41|2010.91|2022.16|2010.66|2022.87|2011.37|2021.86|2010.36|23
1735576850000|2024-12-30 16:40:50|2022.24|2010.74|2022.94|2011.44|2023.18|2011.68|2022.07|2010.57|26
1735576860000|2024-12-30 16:41:00|2022.89|2011.39|2022.33|2010.83|2023.33|2011.83|2022.33|2010.83|20
1735576870000|2024-12-30 16:41:10|2022.29|2010.79|2022.37|2010.87|2022.37|2010.87|2021.55|2010.05|25
1735576880000|2024-12-30 16:41:20|2022.2|2010.7|2022.8|2011.3|2022.83|2011.33|2021.92|2010.42|23
1735576890000|2024-12-30 16:41:30|2022.83|2011.33|2025.48|2013.98|2025.69|2014.19|2022.83|2011.33|24
1735576900000|2024-12-30 16:41:40|2025.52|2014.02|2025.56|2014.06|2025.56|2014.06|2025.15|2013.65|19
1735576910000|2024-12-30 16:41:50|2025.65|2014.15|2025.33|2013.83|2025.94|2014.44|2025.13|2013.63|26
1735576920000|2024-12-30 16:42:00|2025.34|2013.84|2023.8|2012.3|2025.34|2013.84|2023.69|2012.19|22
1735576930000|2024-12-30 16:42:10|2023.85|2012.35|2024.27|2012.77|2024.33|2012.83|2023.85|2012.35|12
1735576940000|2024-12-30 16:42:20|2024.21|2012.71|2023.14|2011.64|2024.43|2012.93|2023.1|2011.6|26
1735576950000|2024-12-30 16:42:30|2023.17|2011.67|2024.19|2012.69|2024.24|2012.74|2023.01|2011.51|12
1735576960000|2024-12-30 16:42:40|2024.09|2012.59|2023.89|2012.39|2024.2|2012.7|2023.76|2012.26|19
1735576970000|2024-12-30 16:42:50|2023.83|2012.33|2024.68|2013.18|2024.68|2013.18|2023.82|2012.32|8
1735576980000|2024-12-30 16:43:00|2024.78|2013.28|2026.13|2014.63|2026.13|2014.63|2024.78|2013.28|19
1735576990000|2024-12-30 16:43:10|2026.23|2014.73|2026.32|2014.82|2026.75|2015.25|2026.18|2014.68|16
1735577000000|2024-12-30 16:43:20|2026.33|2014.83|2025.74|2014.24|2026.33|2014.83|2025.06|2013.56|30
1735577010000|2024-12-30 16:43:30|2025.79|2014.29|2026.75|2015.25|2026.81|2015.31|2025.56|2014.06|16
1735577020000|2024-12-30 16:43:40|2026.76|2015.26|2028.14|2016.64|2028.27|2016.77|2026.76|2015.26|22
1735577030000|2024-12-30 16:43:50|2028.06|2016.56|2029.99|2018.49|2030.11|2018.61|2028.06|2016.56|28
1735577040000|2024-12-30 16:44:00|2029.93|2018.43|2029.62|2018.12|2029.96|2018.46|2028.19|2016.69|27
1735577050000|2024-12-30 16:44:10|2029.68|2018.18|2030.34|2018.84|2030.34|2018.84|2029.66|2018.16|23
1735577060000|2024-12-30 16:44:20|2030.33|2018.83|2028.75|2017.25|2030.39|2018.89|2028.56|2017.06|28
1735577070000|2024-12-30 16:44:30|2028.84|2017.34|2029.21|2017.71|2029.21|2017.71|2028.7|2017.2|21
1735577080000|2024-12-30 16:44:40|2029.23|2017.73|2030.26|2018.76|2030.31|2018.81|2029.09|2017.59|22
1735577090000|2024-12-30 16:44:50|2030.25|2018.75|2029.31|2017.81|2030.25|2018.75|2029.31|2017.81|26
1735577100000|2024-12-30 16:45:00|2029.28|2017.78|2028.7|2017.2|2029.37|2017.87|2028.26|2016.76|27
1735577110000|2024-12-30 16:45:10|2028.71|2017.21|2029.44|2017.94|2029.53|2018.03|2028.63|2017.13|21
1735577120000|2024-12-30 16:45:20|2029.4|2017.9|2027.54|2016.04|2029.4|2017.9|2027.54|2016.04|25
1735577130000|2024-12-30 16:45:30|2027.47|2015.97|2027.53|2016.03|2027.84|2016.34|2026.67|2015.17|20
1735577140000|2024-12-30 16:45:40|2027.45|2015.95|2027.43|2015.93|2027.57|2016.07|2026.61|2015.11|28
1735577150000|2024-12-30 16:45:50|2027.42|2015.92|2027.27|2015.77|2027.45|2015.95|2027.16|2015.66|21
1735577160000|2024-12-30 16:46:00|2027.23|2015.73|2027.07|2015.57|2027.6|2016.1|2026.97|2015.47|24
1735577170000|2024-12-30 16:46:10|2027.05|2015.55|2026.14|2014.64|2027.07|2015.57|2025.91|2014.41|14
1735577180000|2024-12-30 16:46:20|2025.98|2014.48|2023.75|2012.25|2025.98|2014.48|2023.75|2012.25|33
1735577190000|2024-12-30 16:46:30|2023.77|2012.27|2023.85|2012.35|2024.54|2013.04|2023.77|2012.27|22
1735577200000|2024-12-30 16:46:40|2023.75|2012.25|2023.77|2012.27|2024.47|2012.97|2023.75|2012.25|17
1735577210000|2024-12-30 16:46:50|2023.83|2012.33|2024.14|2012.64|2025.26|2013.76|2023.83|2012.33|22
1735577220000|2024-12-30 16:47:00|2024.11|2012.61|2023.75|2012.25|2024.11|2012.61|2023.75|2012.25|5
1735577230000|2024-12-30 16:47:10|2022.25|2010.75|2021.53|2010.03|2022.31|2010.81|2021.47|2009.97|13
1735577240000|2024-12-30 16:47:20|2021.5|2010|2021.33|2009.83|2022.95|2011.45|2021.3|2009.8|24
1735577250000|2024-12-30 16:47:30|2021.23|2009.73|2021.98|2010.48|2021.98|2010.48|2021.13|2009.63|14
1735577260000|2024-12-30 16:47:40|2022.19|2010.69|2022.81|2011.31|2022.81|2011.31|2022.19|2010.69|5
1735577270000|2024-12-30 16:47:50|2022.99|2011.49|2021.83|2010.33|2023.08|2011.58|2021.1|2009.6|25
1735577280000|2024-12-30 16:48:00|2021.78|2010.28|2021.42|2009.92|2022.43|2010.93|2021.24|2009.74|29
1735577290000|2024-12-30 16:48:10|2021.2|2009.7|2020.31|2008.81|2021.21|2009.71|2020.24|2008.74|23
1735577300000|2024-12-30 16:48:20|2020.58|2009.08|2018.88|2007.38|2020.6|2009.1|2018.17|2006.67|26
1735577310000|2024-12-30 16:48:30|2018.83|2007.33|2019.59|2008.09|2020.5|2009|2018.83|2007.33|22
1735577320000|2024-12-30 16:48:40|2019.28|2007.78|2018.26|2006.76|2019.28|2007.78|2018.26|2006.76|20
1735577330000|2024-12-30 16:48:50|2018.16|2006.66|2016.82|2005.32|2018.16|2006.66|2016.64|2005.14|19
1735577340000|2024-12-30 16:49:00|2016.61|2005.11|2016.02|2004.52|2017.42|2005.92|2015.85|2004.35|24
1735577350000|2024-12-30 16:49:10|2015.91|2004.41|2016.97|2005.47|2017.09|2005.59|2015.86|2004.36|23
1735577360000|2024-12-30 16:49:20|2016.85|2005.35|2016.22|2004.72|2017.12|2005.62|2015.75|2004.25|23
1735577370000|2024-12-30 16:49:30|2016.27|2004.77|2016.02|2004.52|2016.55|2005.05|2015.78|2004.28|26
1735577380000|2024-12-30 16:49:40|2015.92|2004.42|2015.75|2004.25|2015.92|2004.42|2015.75|2004.25|2
1735577420000|2024-12-30 16:50:20|2015.85|2004.35|2017.41|2005.91|2017.41|2005.91|2015.85|2004.35|15
1735577430000|2024-12-30 16:50:30|2017.45|2005.95|2018.52|2007.02|2019.32|2007.82|2017.39|2005.89|32
1735577440000|2024-12-30 16:50:40|2018.62|2007.12|2019.71|2008.21|2019.71|2008.21|2018.62|2007.12|25
1735577450000|2024-12-30 16:50:50|2020.28|2008.78|2020.11|2008.61|2021.44|2009.94|2020.11|2008.61|32
1735577460000|2024-12-30 16:51:00|2020.18|2008.68|2021.62|2010.12|2021.62|2010.12|2019.05|2007.55|25
1735577470000|2024-12-30 16:51:10|2022.74|2011.24|2023.6|2012.1|2023.71|2012.21|2022.74|2011.24|9
1735577480000|2024-12-30 16:51:20|2023.61|2012.11|2025.46|2013.96|2025.58|2014.08|2023.51|2012.01|30
1735577490000|2024-12-30 16:51:30|2025.55|2014.05|2025.26|2013.76|2025.63|2014.13|2024.84|2013.34|20
1735577500000|2024-12-30 16:51:40|2025.23|2013.73|2023.65|2012.15|2025.23|2013.73|2023.5|2012|35
1735577510000|2024-12-30 16:51:50|2023.61|2012.11|2022|2010.5|2023.61|2012.11|2021.8|2010.3|31
1735577520000|2024-12-30 16:52:00|2021.99|2010.49|2022.58|2011.08|2023.13|2011.63|2021.99|2010.49|25
1735577530000|2024-12-30 16:52:10|2022.57|2011.07|2024.52|2013.02|2028.76|2017.26|2022.46|2010.96|24
1735577540000|2024-12-30 16:52:20|2024.6|2013.1|2025.91|2014.41|2026.46|2014.96|2024.6|2013.1|24
1735577550000|2024-12-30 16:52:30|2026.01|2014.51|2026.67|2015.17|2026.72|2015.22|2025.98|2014.48|22
1735577560000|2024-12-30 16:52:40|2026.63|2015.13|2026.23|2014.73|2026.71|2015.21|2026.16|2014.66|23
1735577570000|2024-12-30 16:52:50|2026.37|2014.87|2026.9|2015.4|2026.9|2015.4|2026.11|2014.61|27
1735577580000|2024-12-30 16:53:00|2026.85|2015.35|2025.89|2014.39|2027|2015.5|2025.7|2014.2|29
1735577590000|2024-12-30 16:53:10|2025.87|2014.37|2026.2|2014.7|2026.2|2014.7|2025.67|2014.17|13
1735577600000|2024-12-30 16:53:20|2026.69|2015.19|2027.38|2015.88|2027.5|2016|2026.69|2015.19|10
1735577610000|2024-12-30 16:53:30|2027.54|2016.04|2026.6|2015.1|2027.54|2016.04|2026.18|2014.68|28
1735577620000|2024-12-30 16:53:40|2026.67|2015.17|2025.85|2014.35|2026.69|2015.19|2025.69|2014.19|24
1735577630000|2024-12-30 16:53:50|2025.8|2014.3|2027.41|2015.91|2027.48|2015.98|2025.8|2014.3|31
1735577640000|2024-12-30 16:54:00|2027.42|2015.92|2024.96|2013.46|2027.62|2016.12|2024.95|2013.45|31
1735577650000|2024-12-30 16:54:10|2024.82|2013.32|2023.64|2012.14|2024.93|2013.43|2023.64|2012.14|32
1735577660000|2024-12-30 16:54:20|2023.68|2012.18|2023.92|2012.42|2024.32|2012.82|2023.68|2012.18|27
1735577670000|2024-12-30 16:54:30|2023.68|2012.18|2024.06|2012.56|2024.45|2012.95|2023.65|2012.15|28
1735577680000|2024-12-30 16:54:40|2024.03|2012.53|2023.75|2012.25|2024.15|2012.65|2023.39|2011.89|25
1735577690000|2024-12-30 16:54:50|2023.7|2012.2|2023.52|2012.02|2023.87|2012.37|2023.34|2011.84|24
1735577700000|2024-12-30 16:55:00|2023.59|2012.09|2023.59|2012.09|2023.59|2012.09|2023.59|2012.09|1
1735577710000|2024-12-30 16:55:10|2024.4|2012.9|2025.04|2013.54|2025.41|2013.91|2024.4|2012.9|15
1735577720000|2024-12-30 16:55:20|2024.98|2013.48|2025.05|2013.55|2025.3|2013.8|2024.59|2013.09|24
1735577730000|2024-12-30 16:55:30|2024.84|2013.34|2023.87|2012.37|2024.84|2013.34|2023.45|2011.95|31
1735577740000|2024-12-30 16:55:40|2023.77|2012.27|2023.88|2012.38|2023.88|2012.38|2023.4|2011.9|23
1735577750000|2024-12-30 16:55:50|2024.48|2012.98|2024.06|2012.56|2024.88|2013.38|2023.93|2012.43|14
1735577760000|2024-12-30 16:56:00|2024.05|2012.55|2022.85|2011.35|2024.05|2012.55|2022.85|2011.35|20
1735577770000|2024-12-30 16:56:10|2022.96|2011.46|2023.15|2011.65|2023.15|2011.65|2022.86|2011.36|29
1735577780000|2024-12-30 16:56:20|2023.43|2011.93|2023.7|2012.2|2023.77|2012.27|2023.21|2011.71|30
1735577790000|2024-12-30 16:56:30|2023.78|2012.28|2024.56|2013.06|2024.61|2013.11|2023.73|2012.23|17
1735577800000|2024-12-30 16:56:40|2024.57|2013.07|2024.64|2013.14|2024.69|2013.19|2024.32|2012.82|23
1735577810000|2024-12-30 16:56:50|2024.69|2013.19|2025.09|2013.59|2025.41|2013.91|2024.69|2013.19|22
1735577820000|2024-12-30 16:57:00|2024.65|2013.15|2024.58|2013.08|2024.92|2013.42|2024.17|2012.67|31
1735577830000|2024-12-30 16:57:10|2024.41|2012.91|2023.09|2011.59|2024.62|2013.12|2023.03|2011.53|24
1735577840000|2024-12-30 16:57:20|2023.18|2011.68|2022.92|2011.42|2023.18|2011.68|2022.85|2011.35|14
1735577850000|2024-12-30 16:57:30|2022.97|2011.47|2024.12|2012.62|2024.75|2013.25|2022.97|2011.47|10
1735577860000|2024-12-30 16:57:40|2024.11|2012.61|2024.03|2012.53|2024.16|2012.66|2024.03|2012.53|19
1735577870000|2024-12-30 16:57:50|2024.05|2012.55|2024.01|2012.51|2024.05|2012.55|2023.51|2012.01|28
1735577880000|2024-12-30 16:58:00|2024.06|2012.56|2024.73|2013.23|2024.84|2013.34|2023.9|2012.4|13
1735577890000|2024-12-30 16:58:10|2024.58|2013.08|2024.42|2012.92|2024.58|2013.08|2023.23|2011.73|33
1735577900000|2024-12-30 16:58:20|2024.32|2012.82|2024.13|2012.63|2024.65|2013.15|2023.74|2012.24|33
1735577910000|2024-12-30 16:58:30|2024.33|2012.83|2024.49|2012.99|2024.64|2013.14|2024.04|2012.54|24
1735577920000|2024-12-30 16:58:40|2024.48|2012.98|2024.26|2012.76|2024.48|2012.98|2023.69|2012.19|19
1735577930000|2024-12-30 16:58:50|2024.16|2012.66|2023.79|2012.29|2024.24|2012.74|2023.71|2012.21|26
1735577940000|2024-12-30 16:59:00|2023.89|2012.39|2023.82|2012.32|2024.42|2012.92|2023.69|2012.19|25
1735577950000|2024-12-30 16:59:10|2023.85|2012.35|2024.28|2012.78|2024.28|2012.78|2023.85|2012.35|14
1735577960000|2024-12-30 16:59:20|2024.26|2012.76|2024.34|2012.84|2024.51|2013.01|2023.97|2012.47|18
1735577970000|2024-12-30 16:59:30|2024.56|2013.06|2024.41|2012.91|2024.56|2013.06|2024.41|2012.91|20
1735577980000|2024-12-30 16:59:40|2024.42|2012.92|2024.46|2012.96|2024.48|2012.98|2024.4|2012.9|20
1735577990000|2024-12-30 16:59:50|2024.48|2012.98|2026.6|2015.1|2026.6|2015.1|2024.48|2012.98|13
1735578000000|2024-12-30 17:00:00|2026.64|2015.14|2027.53|2016.03|2027.55|2016.05|2026.35|2014.85|28
1735578010000|2024-12-30 17:00:10|2027.6|2016.1|2027.62|2016.12|2027.62|2016.12|2026.78|2015.28|17
1735578020000|2024-12-30 17:00:20|2028.13|2016.63|2028.68|2017.18|2028.68|2017.18|2028.13|2016.63|11
1735578030000|2024-12-30 17:00:30|2028.66|2017.16|2030.86|2019.36|2031.06|2019.56|2028.56|2017.06|6
1735578040000|2024-12-30 17:00:40|2030.71|2019.21|2031.11|2019.61|2031.11|2019.61|2030.71|2019.21|6
1735578050000|2024-12-30 17:00:50|2031.08|2019.58|2032.5|2021|2032.79|2021.29|2031.08|2019.58|17
1735578060000|2024-12-30 17:01:00|2032.31|2020.81|2032.39|2020.89|2032.42|2020.92|2031.17|2019.67|23
1735578070000|2024-12-30 17:01:10|2032.31|2020.81|2032.57|2021.07|2032.57|2021.07|2032.13|2020.63|8
1735578080000|2024-12-30 17:01:20|2033.69|2022.19|2035.03|2023.53|2035.13|2023.63|2033.69|2022.19|14
1735578090000|2024-12-30 17:01:30|2035.02|2023.52|2035.49|2023.99|2035.99|2024.49|2035|2023.5|21
1735578100000|2024-12-30 17:01:40|2035.48|2023.98|2035.16|2023.66|2035.58|2024.08|2035.16|2023.66|23
1735578110000|2024-12-30 17:01:50|2034.07|2022.57|2031.06|2019.56|2034.07|2022.57|2030.93|2019.43|15
1735578120000|2024-12-30 17:02:00|2031.01|2019.51|2031.17|2019.67|2031.43|2019.93|2030.67|2019.17|14
1735578130000|2024-12-30 17:02:10|2031.12|2019.62|2031.65|2020.15|2032.08|2020.58|2030.38|2018.88|33
1735578140000|2024-12-30 17:02:20|2031.69|2020.19|2032.79|2021.29|2033.01|2021.51|2031.69|2020.19|32
1735578150000|2024-12-30 17:02:30|2032.76|2021.26|2031.37|2019.87|2032.76|2021.26|2031.37|2019.87|31
1735578160000|2024-12-30 17:02:40|2031.34|2019.84|2033.28|2021.78|2033.37|2021.87|2031.34|2019.84|36
1735578170000|2024-12-30 17:02:50|2033.18|2021.68|2033.04|2021.54|2033.29|2021.79|2032.23|2020.73|28
1735578180000|2024-12-30 17:03:00|2033.05|2021.55|2034.89|2023.39|2035.64|2024.14|2033.03|2021.53|28
1735578190000|2024-12-30 17:03:10|2034.97|2023.47|2035.7|2024.2|2035.7|2024.2|2034.95|2023.45|25
1735578200000|2024-12-30 17:03:20|2035.8|2024.3|2035.03|2023.53|2035.85|2024.35|2034.97|2023.47|19
1735578210000|2024-12-30 17:03:30|2035.09|2023.59|2032.21|2020.71|2035.09|2023.59|2032.21|2020.71|30
1735578220000|2024-12-30 17:03:40|2032.16|2020.66|2030.54|2019.04|2032.16|2020.66|2030.43|2018.93|31
1735578230000|2024-12-30 17:03:50|2030.35|2018.85|2031.68|2020.18|2031.68|2020.18|2029.93|2018.43|26
1735578240000|2024-12-30 17:04:00|2031.81|2020.31|2030.25|2018.75|2031.81|2020.31|2030.25|2018.75|24
1735578250000|2024-12-30 17:04:10|2030.22|2018.72|2028.83|2017.33|2030.55|2019.05|2028.72|2017.22|28
1735578260000|2024-12-30 17:04:20|2028.98|2017.48|2028.94|2017.44|2029.15|2017.65|2028.33|2016.83|27
1735578270000|2024-12-30 17:04:30|2028.89|2017.39|2029.95|2018.45|2030.89|2019.39|2028.89|2017.39|31
1735578280000|2024-12-30 17:04:40|2029.62|2018.12|2028.05|2016.55|2029.62|2018.12|2027.64|2016.14|26
1735578290000|2024-12-30 17:04:50|2028.04|2016.54|2028.53|2017.03|2028.87|2017.37|2028.04|2016.54|28
1735578300000|2024-12-30 17:05:00|2028.54|2017.04|2027.3|2015.8|2028.54|2017.04|2027.3|2015.8|28
1735578310000|2024-12-30 17:05:10|2027.07|2015.57|2027.39|2015.89|2027.84|2016.34|2026.86|2015.36|31
1735578320000|2024-12-30 17:05:20|2027.49|2015.99|2027.28|2015.78|2027.65|2016.15|2026.43|2014.93|25
1735578330000|2024-12-30 17:05:30|2027.08|2015.58|2026.15|2014.65|2027.4|2015.9|2026.15|2014.65|30
1735578340000|2024-12-30 17:05:40|2026.16|2014.66|2026.41|2014.91|2026.88|2015.38|2026.16|2014.66|25
1735578350000|2024-12-30 17:05:50|2026.48|2014.98|2025.63|2014.13|2026.48|2014.98|2025.63|2014.13|18
1735578360000|2024-12-30 17:06:00|2025.28|2013.78|2025.28|2013.78|2025.73|2014.23|2024.82|2013.32|27
1735578370000|2024-12-30 17:06:10|2025.24|2013.74|2025.15|2013.65|2025.31|2013.81|2024.88|2013.38|20
1735578380000|2024-12-30 17:06:20|2024.86|2013.36|2024.86|2013.36|2024.86|2013.36|2024.86|2013.36|1
1735578390000|2024-12-30 17:06:30|2023.85|2012.35|2022.85|2011.35|2023.85|2012.35|2022.85|2011.35|18
1735578400000|2024-12-30 17:06:40|2022.94|2011.44|2023.64|2012.14|2023.76|2012.26|2022.85|2011.35|26
1735578410000|2024-12-30 17:06:50|2023.81|2012.31|2024.37|2012.87|2024.71|2013.21|2023.81|2012.31|30
1735578420000|2024-12-30 17:07:00|2024.26|2012.76|2023.11|2011.61|2024.33|2012.83|2022.87|2011.37|26
1735578430000|2024-12-30 17:07:10|2023.21|2011.71|2023.14|2011.64|2023.52|2012.02|2022.97|2011.47|31
1735578440000|2024-12-30 17:07:20|2023.04|2011.54|2023.39|2011.89|2023.43|2011.93|2022.85|2011.35|26
1735578450000|2024-12-30 17:07:30|2023.79|2012.29|2023.38|2011.88|2023.79|2012.29|2022.85|2011.35|18
1735578460000|2024-12-30 17:07:40|2023.37|2011.87|2022.88|2011.38|2023.88|2012.38|2022.88|2011.38|26
1735578470000|2024-12-30 17:07:50|2022.85|2011.35|2022.99|2011.49|2022.99|2011.49|2022.85|2011.35|19
1735578480000|2024-12-30 17:08:00|2022.92|2011.42|2022.85|2011.35|2023.21|2011.71|2022.85|2011.35|23
1735578490000|2024-12-30 17:08:10|2023|2011.5|2022.99|2011.49|2023.38|2011.88|2022.99|2011.49|5
1735578500000|2024-12-30 17:08:20|2023.12|2011.62|2023.12|2011.62|2023.5|2012|2022.92|2011.42|28
1735578510000|2024-12-30 17:08:30|2023.06|2011.56|2022.97|2011.47|2023.42|2011.92|2022.95|2011.45|20
1735578520000|2024-12-30 17:08:40|2023.02|2011.52|2022.85|2011.35|2023.84|2012.34|2022.85|2011.35|16
1735578540000|2024-12-30 17:09:00|2022.94|2011.44|2024.79|2013.29|2024.82|2013.32|2022.94|2011.44|28
1735578550000|2024-12-30 17:09:10|2024.78|2013.28|2025.17|2013.67|2025.24|2013.74|2023.93|2012.43|30
1735578560000|2024-12-30 17:09:20|2025.04|2013.54|2023.92|2012.42|2025.04|2013.54|2023.77|2012.27|36
1735578570000|2024-12-30 17:09:30|2024.26|2012.76|2024.2|2012.7|2024.68|2013.18|2024.2|2012.7|26
1735578600000|2024-12-30 17:10:00|2024.25|2012.75|2025.27|2013.77|2025.31|2013.81|2024.25|2012.75|9
1735578610000|2024-12-30 17:10:10|2025.26|2013.76|2025.58|2014.08|2025.92|2014.42|2025.2|2013.7|28
1735578620000|2024-12-30 17:10:20|2025.71|2014.21|2026.69|2015.19|2027.26|2015.76|2025.71|2014.21|25
1735578630000|2024-12-30 17:10:30|2026.59|2015.09|2028.97|2017.47|2029.02|2017.52|2026.59|2015.09|30
1735578640000|2024-12-30 17:10:40|2028.92|2017.42|2028.76|2017.26|2029.25|2017.75|2027.55|2016.05|32
1735578650000|2024-12-30 17:10:50|2028.81|2017.31|2028.15|2016.65|2028.96|2017.46|2027.99|2016.49|29
1735578660000|2024-12-30 17:11:00|2028.25|2016.75|2031.98|2020.48|2031.98|2020.48|2028.25|2016.75|21
1735578670000|2024-12-30 17:11:10|2032.66|2021.16|2032.39|2020.89|2032.66|2021.16|2032.13|2020.63|17
1735578680000|2024-12-30 17:11:20|2032.5|2021|2031.04|2019.54|2032.5|2021|2031.01|2019.51|32
1735578690000|2024-12-30 17:11:30|2030.91|2019.41|2030|2018.5|2030.91|2019.41|2029.75|2018.25|30
1735578700000|2024-12-30 17:11:40|2029.88|2018.38|2029.25|2017.75|2029.93|2018.43|2029.03|2017.53|31
1735578710000|2024-12-30 17:11:50|2029.45|2017.95|2029.4|2017.9|2029.45|2017.95|2028.99|2017.49|22
1735578720000|2024-12-30 17:12:00|2029.31|2017.81|2029.96|2018.46|2029.96|2018.46|2029.31|2017.81|12
1735578730000|2024-12-30 17:12:10|2029.94|2018.44|2029.8|2018.3|2029.96|2018.46|2029.74|2018.24|16
1735578740000|2024-12-30 17:12:20|2029.81|2018.31|2029.96|2018.46|2029.96|2018.46|2029.28|2017.78|14
1735578750000|2024-12-30 17:12:30|2029.9|2018.4|2029.71|2018.21|2029.9|2018.4|2029.24|2017.74|24
1735578760000|2024-12-30 17:12:40|2029.76|2018.26|2029.33|2017.83|2029.96|2018.46|2028.78|2017.28|28
1735578770000|2024-12-30 17:12:50|2029.36|2017.86|2029.96|2018.46|2029.96|2018.46|2029.09|2017.59|22
1735578800000|2024-12-30 17:13:20|2029.9|2018.4|2029.87|2018.37|2029.93|2018.43|2029.43|2017.93|12
1735578810000|2024-12-30 17:13:30|2029.89|2018.39|2029.59|2018.09|2029.94|2018.44|2029.59|2018.09|27
1735578820000|2024-12-30 17:13:40|2029.4|2017.9|2028.36|2016.86|2029.48|2017.98|2027.93|2016.43|23
1735578830000|2024-12-30 17:13:50|2028.28|2016.78|2027.18|2015.68|2028.39|2016.89|2027.18|2015.68|34
1735578840000|2024-12-30 17:14:00|2027.58|2016.08|2028|2016.5|2028.43|2016.93|2027.58|2016.08|21
1735578850000|2024-12-30 17:14:10|2027.89|2016.39|2028.13|2016.63|2028.37|2016.87|2027.51|2016.01|23
1735578860000|2024-12-30 17:14:20|2028.17|2016.67|2027.5|2016|2028.56|2017.06|2027.5|2016|18
1735578870000|2024-12-30 17:14:30|2027.2|2015.7|2027.16|2015.66|2027.47|2015.97|2027.16|2015.66|18
1735578880000|2024-12-30 17:14:40|2027.24|2015.74|2027.35|2015.85|2027.77|2016.27|2027.24|2015.74|26
1735578890000|2024-12-30 17:14:50|2027.3|2015.8|2026.86|2015.36|2027.3|2015.8|2026.82|2015.32|20
1735578900000|2024-12-30 17:15:00|2027.36|2015.86|2027.59|2016.09|2027.81|2016.31|2026.82|2015.32|24
1735578910000|2024-12-30 17:15:10|2027.58|2016.08|2028.37|2016.87|2028.37|2016.87|2027.55|2016.05|32
1735578920000|2024-12-30 17:15:20|2028.3|2016.8|2028.5|2017|2028.68|2017.18|2027.99|2016.49|26
1735578930000|2024-12-30 17:15:30|2028.4|2016.9|2028.71|2017.21|2029.52|2018.02|2028.36|2016.86|24
1735578940000|2024-12-30 17:15:40|2028.74|2017.24|2027.97|2016.47|2029.15|2017.65|2027.79|2016.29|23
1735578950000|2024-12-30 17:15:50|2027.92|2016.42|2027.36|2015.86|2028.32|2016.82|2026.99|2015.49|33
1735578960000|2024-12-30 17:16:00|2027.58|2016.08|2028.87|2017.37|2028.87|2017.37|2027.58|2016.08|35
1735578970000|2024-12-30 17:16:10|2028.77|2017.27|2028.59|2017.09|2029.16|2017.66|2028.16|2016.66|24
1735578980000|2024-12-30 17:16:20|2028.56|2017.06|2027.63|2016.13|2028.56|2017.06|2026.92|2015.42|21
1735578990000|2024-12-30 17:16:30|2027.67|2016.17|2027.2|2015.7|2028.07|2016.57|2026.08|2014.58|31
1735579000000|2024-12-30 17:16:40|2027.08|2015.58|2026.9|2015.4|2027.3|2015.8|2026.8|2015.3|22
1735579010000|2024-12-30 17:16:50|2026.75|2015.25|2027.4|2015.9|2027.4|2015.9|2026.46|2014.96|17
1735579020000|2024-12-30 17:17:00|2027.41|2015.91|2027.11|2015.61|2027.41|2015.91|2026.73|2015.23|21
1735579030000|2024-12-30 17:17:10|2027.21|2015.71|2026.5|2015|2027.35|2015.85|2026.5|2015|24
1735579040000|2024-12-30 17:17:20|2026.45|2014.95|2026.43|2014.93|2026.82|2015.32|2025.75|2014.25|28
1735579050000|2024-12-30 17:17:30|2026.42|2014.92|2026.67|2015.17|2026.93|2015.43|2025.75|2014.25|23
1735579060000|2024-12-30 17:17:40|2026.75|2015.25|2027.24|2015.74|2027.34|2015.84|2026.69|2015.19|20
1735579070000|2024-12-30 17:17:50|2027.34|2015.84|2027.34|2015.84|2027.36|2015.86|2026.41|2014.91|27
1735579080000|2024-12-30 17:18:00|2027.39|2015.89|2027.41|2015.91|2027.41|2015.91|2027.27|2015.77|16
1735579090000|2024-12-30 17:18:10|2027.53|2016.03|2027.66|2016.16|2027.66|2016.16|2027.53|2016.03|2
1735579100000|2024-12-30 17:18:20|2027.56|2016.06|2027.62|2016.12|2027.66|2016.16|2027.51|2016.01|7
1735579110000|2024-12-30 17:18:30|2027.26|2015.76|2027.12|2015.62|2027.66|2016.16|2027.03|2015.53|20
1735579120000|2024-12-30 17:18:40|2027.15|2015.65|2027.33|2015.83|2027.54|2016.04|2027.15|2015.65|26
1735579130000|2024-12-30 17:18:50|2027.29|2015.79|2027.23|2015.73|2027.45|2015.95|2027.18|2015.68|19
1735579140000|2024-12-30 17:19:00|2027.27|2015.77|2026.46|2014.96|2027.27|2015.77|2026.44|2014.94|22
1735579150000|2024-12-30 17:19:10|2026.26|2014.76|2025.9|2014.4|2027.07|2015.57|2025.9|2014.4|24
1735579160000|2024-12-30 17:19:20|2026.01|2014.51|2026.99|2015.49|2027.44|2015.94|2026.01|2014.51|21
1735579170000|2024-12-30 17:19:30|2026.89|2015.39|2025.77|2014.27|2026.98|2015.48|2025.75|2014.25|23
1735579180000|2024-12-30 17:19:40|2025.75|2014.25|2025.98|2014.48|2026.05|2014.55|2025.75|2014.25|14
1735579190000|2024-12-30 17:19:50|2025.95|2014.45|2026.52|2015.02|2026.62|2015.12|2025.92|2014.42|20
1735579200000|2024-12-30 17:20:00|2026.22|2014.72|2027.5|2016|2027.61|2016.11|2025.79|2014.29|16
1735579210000|2024-12-30 17:20:10|2027.55|2016.05|2027.24|2015.74|2027.63|2016.13|2026.62|2015.12|24
1735579220000|2024-12-30 17:20:20|2027.34|2015.84|2030|2018.5|2030|2018.5|2027.34|2015.84|10
1735579230000|2024-12-30 17:20:30|2029.92|2018.42|2030.48|2018.98|2030.87|2019.37|2029.92|2018.42|37
1735579240000|2024-12-30 17:20:40|2030.57|2019.07|2031.69|2020.19|2031.69|2020.19|2030.57|2019.07|21
1735579250000|2024-12-30 17:20:50|2031.59|2020.09|2031.4|2019.9|2032.36|2020.86|2030.46|2018.96|25
1735579260000|2024-12-30 17:21:00|2031.44|2019.94|2031.59|2020.09|2031.7|2020.2|2031.32|2019.82|21
1735579270000|2024-12-30 17:21:10|2031.79|2020.29|2031.19|2019.69|2032.06|2020.56|2031.19|2019.69|21
1735579280000|2024-12-30 17:21:20|2030.99|2019.49|2029.43|2017.93|2031.15|2019.65|2029.43|2017.93|25
1735579290000|2024-12-30 17:21:30|2029.5|2018|2028.56|2017.06|2029.61|2018.11|2028.32|2016.82|22
1735579300000|2024-12-30 17:21:40|2028.58|2017.08|2028.91|2017.41|2028.91|2017.41|2028.54|2017.04|19
1735579310000|2024-12-30 17:21:50|2028.76|2017.26|2028.92|2017.42|2028.92|2017.42|2028.76|2017.26|3
1735579320000|2024-12-30 17:22:00|2030.08|2018.58|2030.35|2018.85|2031.03|2019.53|2030.08|2018.58|29
1735579330000|2024-12-30 17:22:10|2030.06|2018.56|2032.51|2021.01|2032.51|2021.01|2030.04|2018.54|23
1735579340000|2024-12-30 17:22:20|2032.56|2021.06|2034.21|2022.71|2034.22|2022.72|2032.56|2021.06|23
1735579350000|2024-12-30 17:22:30|2034.22|2022.72|2035.1|2023.6|2035.1|2023.6|2033.78|2022.28|22
1735579360000|2024-12-30 17:22:40|2034.71|2023.21|2031.49|2019.99|2034.71|2023.21|2030.84|2019.34|28
1735579370000|2024-12-30 17:22:50|2031.82|2020.32|2033.05|2021.55|2033.05|2021.55|2031.33|2019.83|22
1735579380000|2024-12-30 17:23:00|2033.06|2021.56|2034.93|2023.43|2034.93|2023.43|2033.06|2021.56|25
1735579390000|2024-12-30 17:23:10|2034.94|2023.44|2036.23|2024.73|2036.36|2024.86|2034.93|2023.43|30
1735579400000|2024-12-30 17:23:20|2036.15|2024.65|2036.89|2025.39|2037.07|2025.57|2035.54|2024.04|20
1735579410000|2024-12-30 17:23:30|2036.65|2025.15|2037.02|2025.52|2037.18|2025.68|2036.65|2025.15|23
1735579420000|2024-12-30 17:23:40|2037.03|2025.53|2036.35|2024.85|2037.36|2025.86|2036.31|2024.81|24
1735579430000|2024-12-30 17:23:50|2036.26|2024.76|2035.68|2024.18|2036.26|2024.76|2035.68|2024.18|18
1735579440000|2024-12-30 17:24:00|2035.69|2024.19|2036.82|2025.32|2037.63|2026.13|2035.66|2024.16|26
1735579450000|2024-12-30 17:24:10|2036.85|2025.35|2036.74|2025.24|2037.01|2025.51|2036.55|2025.05|23
1735579460000|2024-12-30 17:24:20|2036.37|2024.87|2034.03|2022.53|2036.37|2024.87|2034.03|2022.53|18
1735579470000|2024-12-30 17:24:30|2033.99|2022.49|2034.15|2022.65|2034.76|2023.26|2033.65|2022.15|29
1735579480000|2024-12-30 17:24:40|2033.92|2022.42|2035.12|2023.62|2035.14|2023.64|2033.89|2022.39|19
1735579490000|2024-12-30 17:24:50|2035.13|2023.63|2035.79|2024.29|2035.83|2024.33|2035.13|2023.63|24
1735579500000|2024-12-30 17:25:00|2035.76|2024.26|2034.99|2023.49|2036.45|2024.95|2034.76|2023.26|21
1735579510000|2024-12-30 17:25:10|2035.29|2023.79|2034.85|2023.35|2035.74|2024.24|2034.8|2023.3|17
1735579520000|2024-12-30 17:25:20|2034.97|2023.47|2034.49|2022.99|2035.08|2023.58|2034.17|2022.67|24
1735579530000|2024-12-30 17:25:30|2034.39|2022.89|2035.06|2023.56|2035.06|2023.56|2034.35|2022.85|20
1735579540000|2024-12-30 17:25:40|2034.97|2023.47|2035.03|2023.53|2035.19|2023.69|2034.16|2022.66|28
1735579550000|2024-12-30 17:25:50|2034.87|2023.37|2033.99|2022.49|2034.92|2023.42|2033.98|2022.48|24
1735579560000|2024-12-30 17:26:00|2034.09|2022.59|2036.27|2024.77|2036.27|2024.77|2034.09|2022.59|26
1735579570000|2024-12-30 17:26:10|2036.15|2024.65|2037.54|2026.04|2037.54|2026.04|2036.01|2024.51|29
1735579580000|2024-12-30 17:26:20|2037.61|2026.11|2038.01|2026.51|2038.01|2026.51|2037.31|2025.81|27
1735579590000|2024-12-30 17:26:30|2037.99|2026.49|2037.82|2026.32|2038.68|2027.18|2037.75|2026.25|28
1735579600000|2024-12-30 17:26:40|2037.76|2026.26|2036.92|2025.42|2037.83|2026.33|2036.66|2025.16|25
1735579610000|2024-12-30 17:26:50|2036.96|2025.46|2036.51|2025.01|2037.79|2026.29|2036.51|2025.01|33
1735579620000|2024-12-30 17:27:00|2036.4|2024.9|2033.87|2022.37|2036.4|2024.9|2033.73|2022.23|24
1735579630000|2024-12-30 17:27:10|2033.54|2022.04|2035.5|2024|2035.52|2024.02|2033.21|2021.71|26
1735579640000|2024-12-30 17:27:20|2035.55|2024.05|2035.58|2024.08|2036.13|2024.63|2035.51|2024.01|27
1735579650000|2024-12-30 17:27:30|2035.57|2024.07|2034.64|2023.14|2035.6|2024.1|2034.29|2022.79|24
1735579660000|2024-12-30 17:27:40|2034.46|2022.96|2035.71|2024.21|2035.77|2024.27|2033.82|2022.32|30
1735579670000|2024-12-30 17:27:50|2035.81|2024.31|2036.5|2025|2036.5|2025|2035.51|2024.01|19
1735579680000|2024-12-30 17:28:00|2037.24|2025.74|2038.96|2027.46|2038.97|2027.47|2037.24|2025.74|28
1735579690000|2024-12-30 17:28:10|2039.11|2027.61|2038.63|2027.13|2039.11|2027.61|2038.46|2026.96|21
1735579700000|2024-12-30 17:28:20|2038.59|2027.09|2037.82|2026.32|2038.59|2027.09|2037.75|2026.25|25
1735579710000|2024-12-30 17:28:30|2037.75|2026.25|2037.94|2026.44|2038.27|2026.77|2037.62|2026.12|20
1735579720000|2024-12-30 17:28:40|2038.06|2026.56|2038.36|2026.86|2038.47|2026.97|2037.76|2026.26|25
1735579730000|2024-12-30 17:28:50|2038.38|2026.88|2038.6|2027.1|2038.64|2027.14|2038|2026.5|21
1735579740000|2024-12-30 17:29:00|2038.58|2027.08|2038.11|2026.61|2038.86|2027.36|2037.89|2026.39|23
1735579750000|2024-12-30 17:29:10|2038.14|2026.64|2039.11|2027.61|2039.11|2027.61|2038.07|2026.57|9
1735579770000|2024-12-30 17:29:30|2040.06|2028.56|2039.43|2027.93|2040.61|2029.11|2039.37|2027.87|25
1735579780000|2024-12-30 17:29:40|2039.32|2027.82|2039.1|2027.6|2040.75|2029.25|2039.1|2027.6|32
1735579790000|2024-12-30 17:29:50|2039.01|2027.51|2039.42|2027.92|2039.6|2028.1|2038.71|2027.21|31
1735579800000|2024-12-30 17:30:00|2039.4|2027.9|2038.35|2026.85|2039.52|2028.02|2038.01|2026.51|29
1735579810000|2024-12-30 17:30:10|2038.32|2026.82|2040.11|2028.61|2040.18|2028.68|2038.27|2026.77|25
1735579820000|2024-12-30 17:30:20|2040.15|2028.65|2041.01|2029.51|2041.01|2029.51|2040.15|2028.65|9
1735579830000|2024-12-30 17:30:30|2040.9|2029.4|2039.53|2028.03|2040.9|2029.4|2039.53|2028.03|28
1735579840000|2024-12-30 17:30:40|2039.57|2028.07|2038.1|2026.6|2039.89|2028.39|2038.1|2026.6|35
1735579850000|2024-12-30 17:30:50|2038.2|2026.7|2036.31|2024.81|2038.2|2026.7|2036.17|2024.67|24
1735579860000|2024-12-30 17:31:00|2036.46|2024.96|2036.15|2024.65|2036.98|2025.48|2036.06|2024.56|23
1735579870000|2024-12-30 17:31:10|2036.14|2024.64|2037.14|2025.64|2037.34|2025.84|2035.66|2024.16|22
1735579880000|2024-12-30 17:31:20|2037.26|2025.76|2037.21|2025.71|2038.47|2026.97|2036.12|2024.62|31
1735579890000|2024-12-30 17:31:30|2037.31|2025.81|2040.98|2029.48|2041.01|2029.51|2037.31|2025.81|23
1735579900000|2024-12-30 17:31:40|2041.01|2029.51|2042.59|2031.09|2043.18|2031.68|2041.01|2029.51|7
1735579910000|2024-12-30 17:31:50|2042.49|2030.99|2043.99|2032.49|2043.99|2032.49|2042.49|2030.99|20
1735579920000|2024-12-30 17:32:00|2044.91|2033.41|2049.26|2037.76|2049.27|2037.77|2044.91|2033.41|30
1735579930000|2024-12-30 17:32:10|2049.63|2038.13|2049.07|2037.57|2050.06|2038.56|2049.07|2037.57|23
1735579940000|2024-12-30 17:32:20|2049.15|2037.65|2048.37|2036.87|2049.55|2038.05|2048.22|2036.72|20
1735579950000|2024-12-30 17:32:30|2048.36|2036.86|2051.4|2039.9|2051.4|2039.9|2048.36|2036.86|17
1735579960000|2024-12-30 17:32:40|2051.39|2039.89|2053.8|2042.3|2054.11|2042.61|2051.08|2039.58|24
1735579970000|2024-12-30 17:32:50|2054.5|2043|2052.52|2041.02|2055.64|2044.14|2052.52|2041.02|27
1735579980000|2024-12-30 17:33:00|2052.56|2041.06|2053.66|2042.16|2054.48|2042.98|2052.52|2041.02|20
1735579990000|2024-12-30 17:33:10|2053.46|2041.96|2053.91|2042.41|2055.28|2043.78|2053.23|2041.73|30
1735580000000|2024-12-30 17:33:20|2053.8|2042.3|2052.61|2041.11|2054.35|2042.85|2051.61|2040.11|24
1735580010000|2024-12-30 17:33:30|2052.54|2041.04|2050.53|2039.03|2052.55|2041.05|2049.97|2038.47|22
1735580020000|2024-12-30 17:33:40|2050.59|2039.09|2050.64|2039.14|2051.66|2040.16|2050.59|2039.09|20
1735580030000|2024-12-30 17:33:50|2050.49|2038.99|2051.69|2040.19|2051.9|2040.4|2049.92|2038.42|33
1735580040000|2024-12-30 17:34:00|2051.95|2040.45|2055.58|2044.08|2055.58|2044.08|2051.95|2040.45|35
1735580050000|2024-12-30 17:34:10|2055.62|2044.12|2058.43|2046.93|2058.43|2046.93|2055.58|2044.08|22
1735580060000|2024-12-30 17:34:20|2058.77|2047.27|2057.78|2046.28|2059.11|2047.61|2057.47|2045.97|21
1735580070000|2024-12-30 17:34:30|2058.01|2046.51|2058.71|2047.21|2058.84|2047.34|2058.01|2046.51|22
1735580080000|2024-12-30 17:34:40|2058.56|2047.06|2058.57|2047.07|2059.11|2047.61|2058.48|2046.98|22
1735580090000|2024-12-30 17:34:50|2058.61|2047.11|2056.59|2045.09|2058.64|2047.14|2056.59|2045.09|21
1735580100000|2024-12-30 17:35:00|2057.02|2045.52|2055.81|2044.31|2057.02|2045.52|2055.31|2043.81|22
1735580110000|2024-12-30 17:35:10|2055.85|2044.35|2052.65|2041.15|2055.85|2044.35|2052.65|2041.15|22
1735580120000|2024-12-30 17:35:20|2052.91|2041.41|2055.5|2044|2055.6|2044.1|2052.91|2041.41|28
1735580130000|2024-12-30 17:35:30|2055.48|2043.98|2056.65|2045.15|2057.56|2046.06|2055.44|2043.94|31
1735580140000|2024-12-30 17:35:40|2056.9|2045.4|2054.88|2043.38|2056.9|2045.4|2054.69|2043.19|25
1735580150000|2024-12-30 17:35:50|2054.93|2043.43|2056.07|2044.57|2057.01|2045.51|2054.93|2043.43|26
1735580160000|2024-12-30 17:36:00|2056.13|2044.63|2058.75|2047.25|2058.96|2047.46|2056.11|2044.61|28
1735580170000|2024-12-30 17:36:10|2058.79|2047.29|2058.94|2047.44|2059.09|2047.59|2058.74|2047.24|16
1735580180000|2024-12-30 17:36:20|2059.05|2047.55|2058.55|2047.05|2059.05|2047.55|2058.19|2046.69|29
1735580190000|2024-12-30 17:36:30|2058.54|2047.04|2057.36|2045.86|2058.62|2047.12|2057.11|2045.61|25
1735580200000|2024-12-30 17:36:40|2057.31|2045.81|2058.06|2046.56|2058.47|2046.97|2057.31|2045.81|28
1735580210000|2024-12-30 17:36:50|2058.01|2046.51|2057.42|2045.92|2058.02|2046.52|2057.27|2045.77|25
1735580220000|2024-12-30 17:37:00|2057.43|2045.93|2059.03|2047.53|2059.11|2047.61|2057.42|2045.92|25
1735580230000|2024-12-30 17:37:10|2059.07|2047.57|2058.75|2047.25|2059.76|2048.26|2058.56|2047.06|25
1735580240000|2024-12-30 17:37:20|2059.38|2047.88|2060|2048.5|2060|2048.5|2059.38|2047.88|2
1735580250000|2024-12-30 17:37:30|2061.06|2049.56|2061.58|2050.08|2062|2050.5|2061.06|2049.56|11
1735580260000|2024-12-30 17:37:40|2061.54|2050.04|2061.27|2049.77|2061.75|2050.25|2060.15|2048.65|32
1735580270000|2024-12-30 17:37:50|2061.48|2049.98|2062.49|2050.99|2062.49|2050.99|2061.48|2049.98|20
1735580280000|2024-12-30 17:38:00|2062.67|2051.17|2064.55|2053.05|2065.02|2053.52|2062.67|2051.17|12
1735580290000|2024-12-30 17:38:10|2064.65|2053.15|2065.35|2053.85|2065.71|2054.21|2064.54|2053.04|19
1735580300000|2024-12-30 17:38:20|2065.36|2053.86|2065.85|2054.35|2065.85|2054.35|2065.05|2053.55|21
1735580310000|2024-12-30 17:38:30|2066.1|2054.6|2069.24|2057.74|2069.25|2057.75|2066.1|2054.6|6
1735580320000|2024-12-30 17:38:40|2069.29|2057.79|2069.37|2057.87|2069.39|2057.89|2069.24|2057.74|11
1735580330000|2024-12-30 17:38:50|2069.36|2057.86|2069.43|2057.93|2069.5|2058|2069.26|2057.76|28
1735580340000|2024-12-30 17:39:00|2069.37|2057.87|2069.5|2058|2069.5|2058|2069.37|2057.87|4
1735580350000|2024-12-30 17:39:10|2069.89|2058.39|2069.24|2057.74|2070.29|2058.79|2069.24|2057.74|19
1735580360000|2024-12-30 17:39:20|2069.3|2057.8|2070.29|2058.79|2070.29|2058.79|2069.3|2057.8|7
1735580370000|2024-12-30 17:39:30|2071.93|2060.43|2073.36|2061.86|2073.47|2061.97|2071.93|2060.43|26
1735580380000|2024-12-30 17:39:40|2073.68|2062.18|2073|2061.5|2074.01|2062.51|2072.61|2061.11|32
1735580390000|2024-12-30 17:39:50|2073.16|2061.66|2072.92|2061.42|2073.78|2062.28|2072.5|2061|37
1735580400000|2024-12-30 17:40:00|2072.73|2061.23|2069.44|2057.94|2072.73|2061.23|2069.44|2057.94|36
1735580410000|2024-12-30 17:40:10|2069.28|2057.78|2069.24|2057.74|2069.37|2057.87|2069.24|2057.74|5
1735580420000|2024-12-30 17:40:20|2067.65|2056.15|2065.77|2054.27|2067.65|2056.15|2065.77|2054.27|12
1735580430000|2024-12-30 17:40:30|2065.75|2054.25|2064.31|2052.81|2065.75|2054.25|2063.1|2051.6|27
1735580440000|2024-12-30 17:40:40|2065.12|2053.62|2066.34|2054.84|2066.34|2054.84|2065.09|2053.59|35
1735580450000|2024-12-30 17:40:50|2066.39|2054.89|2067.1|2055.6|2068.87|2057.37|2066.39|2054.89|35
1735580460000|2024-12-30 17:41:00|2067.09|2055.59|2065.62|2054.12|2067.49|2055.99|2065.35|2053.85|36
1735580470000|2024-12-30 17:41:10|2065.5|2054|2065.32|2053.82|2066.9|2055.4|2065.23|2053.73|35
1735580480000|2024-12-30 17:41:20|2065.27|2053.77|2068.27|2056.77|2068.27|2056.77|2064.7|2053.2|29
1735580490000|2024-12-30 17:41:30|2068.13|2056.63|2068.74|2057.24|2069.18|2057.68|2068.01|2056.51|33
1735580500000|2024-12-30 17:41:40|2069.17|2057.67|2069.55|2058.05|2070.97|2059.47|2069.12|2057.62|25
1735580510000|2024-12-30 17:41:50|2069.97|2058.47|2069.94|2058.44|2070.69|2059.19|2069.43|2057.93|26
1735580520000|2024-12-30 17:42:00|2069.69|2058.19|2070.13|2058.63|2070.13|2058.63|2069.64|2058.14|15
1735580530000|2024-12-30 17:42:10|2070.02|2058.52|2070.1|2058.6|2070.13|2058.63|2069.04|2057.54|19
1735580540000|2024-12-30 17:42:20|2070.13|2058.63|2072.79|2061.29|2072.79|2061.29|2070.01|2058.51|22
1735580550000|2024-12-30 17:42:30|2072.92|2061.42|2073.14|2061.64|2073.67|2062.17|2072.52|2061.02|26
1735580560000|2024-12-30 17:42:40|2073|2061.5|2070.82|2059.32|2073.21|2061.71|2070.82|2059.32|36
1735580570000|2024-12-30 17:42:50|2071.02|2059.52|2069.17|2057.67|2071.02|2059.52|2069.12|2057.62|34
1735580580000|2024-12-30 17:43:00|2069.21|2057.71|2073.02|2061.52|2073.02|2061.52|2069.21|2057.71|30
1735580590000|2024-12-30 17:43:10|2072.98|2061.48|2073.66|2062.16|2074.01|2062.51|2072.98|2061.48|26
1735580600000|2024-12-30 17:43:20|2073.4|2061.9|2076.45|2064.95|2076.45|2064.95|2073.3|2061.8|15
1735580610000|2024-12-30 17:43:30|2076.53|2065.03|2081.13|2069.63|2081.69|2070.19|2076.53|2065.03|21
1735580620000|2024-12-30 17:43:40|2081.23|2069.73|2083.92|2072.42|2083.98|2072.48|2081.23|2069.73|33
1735580630000|2024-12-30 17:43:50|2083.66|2072.16|2082.3|2070.8|2083.66|2072.16|2081.85|2070.35|28
1735580640000|2024-12-30 17:44:00|2082.46|2070.96|2086.12|2074.62|2086.43|2074.93|2082.46|2070.96|32
1735580650000|2024-12-30 17:44:10|2085.96|2074.46|2085.33|2073.83|2086.77|2075.27|2084.26|2072.76|34
1735580660000|2024-12-30 17:44:20|2085.74|2074.24|2085.74|2074.24|2086.54|2075.04|2084.77|2073.27|35
1735580670000|2024-12-30 17:44:30|2085.77|2074.27|2086.33|2074.83|2086.93|2075.43|2085.77|2074.27|32
1735580680000|2024-12-30 17:44:40|2086.49|2074.99|2086.95|2075.45|2086.95|2075.45|2085.53|2074.03|24
1735580690000|2024-12-30 17:44:50|2087.22|2075.72|2087.22|2075.72|2087.22|2075.72|2087.22|2075.72|1
1735580700000|2024-12-30 17:45:00|2087.5|2076|2088.68|2077.18|2088.68|2077.18|2087.5|2076|16
1735580710000|2024-12-30 17:45:10|2089.15|2077.65|2093.63|2082.13|2093.64|2082.14|2089.15|2077.65|23
1735580720000|2024-12-30 17:45:20|2093.62|2082.12|2087.6|2076.1|2093.62|2082.12|2087.6|2076.1|34
1735580730000|2024-12-30 17:45:30|2087.66|2076.16|2091.68|2080.18|2091.68|2080.18|2087.66|2076.16|33
1735580740000|2024-12-30 17:45:40|2091.77|2080.27|2102.07|2090.57|2102.07|2090.57|2091.77|2080.27|35
1735580750000|2024-12-30 17:45:50|2102.39|2090.89|2104.18|2092.68|2104.44|2092.94|2102.39|2090.89|30
1735580760000|2024-12-30 17:46:00|2104.07|2092.57|2103.72|2092.22|2104.22|2092.72|2103.26|2091.76|34
1735580770000|2024-12-30 17:46:10|2103.66|2092.16|2104.5|2093|2104.5|2093|2102.86|2091.36|25
1735580780000|2024-12-30 17:46:20|2104.38|2092.88|2103.5|2092|2104.5|2093|2103.36|2091.86|32
1735580790000|2024-12-30 17:46:30|2103.4|2091.9|2097.43|2085.93|2103.4|2091.9|2097.43|2085.93|31
1735580800000|2024-12-30 17:46:40|2095.99|2084.49|2093.1|2081.6|2095.99|2084.49|2092.53|2081.03|29
1735580810000|2024-12-30 17:46:50|2093.2|2081.7|2095.22|2083.72|2095.26|2083.76|2091.52|2080.02|28
1735580820000|2024-12-30 17:47:00|2095.36|2083.86|2094.54|2083.04|2095.7|2084.2|2094.04|2082.54|34
1735580830000|2024-12-30 17:47:10|2094.65|2083.15|2097.71|2086.21|2098.03|2086.53|2094.56|2083.06|34
1735580840000|2024-12-30 17:47:20|2097.61|2086.11|2103.03|2091.53|2103.03|2091.53|2096.73|2085.23|34
1735580850000|2024-12-30 17:47:30|2102.74|2091.24|2104.07|2092.57|2104.39|2092.89|2102.74|2091.24|32
1735580860000|2024-12-30 17:47:40|2104.18|2092.68|2107.26|2095.76|2107.57|2096.07|2104.07|2092.57|22
1735580870000|2024-12-30 17:47:50|2107.15|2095.65|2106.45|2094.95|2107.15|2095.65|2105.01|2093.51|25
1735580880000|2024-12-30 17:48:00|2106.3|2094.8|2107.73|2096.23|2107.73|2096.23|2106.3|2094.8|18
1735580890000|2024-12-30 17:48:10|2109.78|2098.28|2109.59|2098.09|2110.99|2099.49|2109.48|2097.98|14
1735580900000|2024-12-30 17:48:20|2109.64|2098.14|2111.05|2099.55|2111.58|2100.08|2109.23|2097.73|25
1735580910000|2024-12-30 17:48:30|2110.84|2099.34|2112.48|2100.98|2112.59|2101.09|2110.35|2098.85|29
1735580920000|2024-12-30 17:48:40|2112.26|2100.76|2109.99|2098.49|2112.43|2100.93|2109.99|2098.49|31
1735580930000|2024-12-30 17:48:50|2109.94|2098.44|2100.2|2088.7|2109.94|2098.44|2099.27|2087.77|26
1735580940000|2024-12-30 17:49:00|2100.61|2089.11|2099.89|2088.39|2102.21|2090.71|2099.56|2088.06|25
1735580950000|2024-12-30 17:49:10|2099.88|2088.38|2099.11|2087.61|2100.16|2088.66|2098.59|2087.09|31
1735580960000|2024-12-30 17:49:20|2099.15|2087.65|2099.79|2088.29|2100.29|2088.79|2099.15|2087.65|25
1735580970000|2024-12-30 17:49:30|2099.84|2088.34|2101.28|2089.78|2102.9|2091.4|2099.84|2088.34|29
1735580980000|2024-12-30 17:49:40|2101.33|2089.83|2103.47|2091.97|2105.98|2094.48|2101.33|2089.83|29
1735580990000|2024-12-30 17:49:50|2103.3|2091.8|2101.69|2090.19|2103.56|2092.06|2101.39|2089.89|21
1735581000000|2024-12-30 17:50:00|2101.59|2090.09|2101.67|2090.17|2103.16|2091.66|2101.31|2089.81|23
1735581010000|2024-12-30 17:50:10|2101.28|2089.78|2102.34|2090.84|2103.4|2091.9|2100.12|2088.62|25
1735581020000|2024-12-30 17:50:20|2102.3|2090.8|2099.5|2088|2102.3|2090.8|2099.05|2087.55|28
1735581030000|2024-12-30 17:50:30|2099.13|2087.63|2102.9|2091.4|2103.44|2091.94|2099.03|2087.53|30
1735581040000|2024-12-30 17:50:40|2103.43|2091.93|2102.54|2091.04|2103.48|2091.98|2102.43|2090.93|23
1735581050000|2024-12-30 17:50:50|2102.65|2091.15|2104.78|2093.28|2104.78|2093.28|2102.65|2091.15|6
1735581060000|2024-12-30 17:51:00|2104.19|2092.69|2104.92|2093.42|2104.98|2093.48|2102.75|2091.25|30
1735581070000|2024-12-30 17:51:10|2104.9|2093.4|2103.44|2091.94|2105.01|2093.51|2103.01|2091.51|32
1735581080000|2024-12-30 17:51:20|2103.72|2092.22|2100.98|2089.48|2103.72|2092.22|2100.98|2089.48|20
1735581090000|2024-12-30 17:51:30|2101.02|2089.52|2099.45|2087.95|2102.32|2090.82|2099.45|2087.95|18
1735581100000|2024-12-30 17:51:40|2099.56|2088.06|2097.39|2085.89|2100.06|2088.56|2097.39|2085.89|29
1735581110000|2024-12-30 17:51:50|2096.87|2085.37|2100.51|2089.01|2100.51|2089.01|2096.87|2085.37|30
1735581120000|2024-12-30 17:52:00|2100.35|2088.85|2098.7|2087.2|2100.35|2088.85|2098.7|2087.2|34
1735581130000|2024-12-30 17:52:10|2098.54|2087.04|2093.94|2082.44|2098.64|2087.14|2093.94|2082.44|27
1735581140000|2024-12-30 17:52:20|2093.93|2082.43|2095.02|2083.52|2095.56|2084.06|2093.93|2082.43|30
1735581150000|2024-12-30 17:52:30|2095.04|2083.54|2095.46|2083.96|2095.56|2084.06|2095.04|2083.54|15
1735581160000|2024-12-30 17:52:40|2095.51|2084.01|2095.56|2084.06|2095.56|2084.06|2095.5|2084|4
1735581170000|2024-12-30 17:52:50|2096.73|2085.23|2096.4|2084.9|2098.85|2087.35|2096.4|2084.9|30
1735581180000|2024-12-30 17:53:00|2096.56|2085.06|2097.48|2085.98|2098.32|2086.82|2096.4|2084.9|33
1735581190000|2024-12-30 17:53:10|2097.02|2085.52|2097.76|2086.26|2098.07|2086.57|2096.8|2085.3|30
1735581200000|2024-12-30 17:53:20|2097.98|2086.48|2097.39|2085.89|2098.82|2087.32|2097.13|2085.63|21
1735581210000|2024-12-30 17:53:30|2097.21|2085.71|2097.49|2085.99|2097.59|2086.09|2095.82|2084.32|29
1735581220000|2024-12-30 17:53:40|2097.44|2085.94|2097.98|2086.48|2100.2|2088.7|2097.17|2085.67|28
1735581230000|2024-12-30 17:53:50|2097.92|2086.42|2097.39|2085.89|2097.92|2086.42|2097.28|2085.78|16
1735581240000|2024-12-30 17:54:00|2097.01|2085.51|2095.16|2083.66|2098.17|2086.67|2095.16|2083.66|28
1735581250000|2024-12-30 17:54:10|2095.15|2083.65|2093.52|2082.02|2095.18|2083.68|2093.31|2081.81|26
1735581260000|2024-12-30 17:54:20|2093.53|2082.03|2092.12|2080.62|2094.06|2082.56|2092.12|2080.62|31
1735581270000|2024-12-30 17:54:30|2092.21|2080.71|2092.02|2080.52|2092.49|2080.99|2091.97|2080.47|16
1735581280000|2024-12-30 17:54:40|2092.01|2080.51|2091.75|2080.25|2092.03|2080.53|2091.75|2080.25|14
1735581290000|2024-12-30 17:54:50|2091.94|2080.44|2092.99|2081.49|2093.5|2082|2091.75|2080.25|21
1735581300000|2024-12-30 17:55:00|2092.86|2081.36|2089.59|2078.09|2093.41|2081.91|2089.59|2078.09|24
1735581310000|2024-12-30 17:55:10|2089.01|2077.51|2086.83|2075.33|2089.34|2077.84|2086.78|2075.28|17
1735581320000|2024-12-30 17:55:20|2086.82|2075.32|2086.83|2075.33|2087.62|2076.12|2086.75|2075.25|24
1735581330000|2024-12-30 17:55:30|2086.76|2075.26|2086.75|2075.25|2087.92|2076.42|2086.75|2075.25|25
1735581340000|2024-12-30 17:55:40|2086.79|2075.29|2086.75|2075.25|2087.31|2075.81|2086.75|2075.25|14
1735581350000|2024-12-30 17:55:50|2085.82|2074.32|2083.52|2072.02|2085.82|2074.32|2083.41|2071.91|10
1735581360000|2024-12-30 17:56:00|2082.99|2071.49|2084.37|2072.87|2084.73|2073.23|2082.31|2070.81|28
1735581370000|2024-12-30 17:56:10|2084.39|2072.89|2084.37|2072.87|2086.51|2075.01|2084.37|2072.87|33
1735581380000|2024-12-30 17:56:20|2083.98|2072.48|2087.24|2075.74|2087.29|2075.79|2083.54|2072.04|26
1735581390000|2024-12-30 17:56:30|2086.72|2075.22|2084.18|2072.68|2087.03|2075.53|2083.82|2072.32|26
1735581400000|2024-12-30 17:56:40|2084.27|2072.77|2082.81|2071.31|2084.28|2072.78|2082.81|2071.31|22
1735581410000|2024-12-30 17:56:50|2082.8|2071.3|2082.75|2071.25|2082.8|2071.3|2081.38|2069.88|18
1735581420000|2024-12-30 17:57:00|2082.79|2071.29|2082.57|2071.07|2084.25|2072.75|2082.38|2070.88|26
1735581430000|2024-12-30 17:57:10|2082.25|2070.75|2084.08|2072.58|2084.08|2072.58|2081.03|2069.53|20
1735581440000|2024-12-30 17:57:20|2084.03|2072.53|2082.77|2071.27|2084.44|2072.94|2081.97|2070.47|26
1735581450000|2024-12-30 17:57:30|2082.72|2071.22|2082.47|2070.97|2083.52|2072.02|2082.26|2070.76|19
1735581460000|2024-12-30 17:57:40|2082.73|2071.23|2082.94|2071.44|2083.21|2071.71|2082.2|2070.7|28
1735581470000|2024-12-30 17:57:50|2082.65|2071.15|2081.22|2069.72|2082.65|2071.15|2081.22|2069.72|18
1735581480000|2024-12-30 17:58:00|2081.36|2069.86|2081.23|2069.73|2081.72|2070.22|2081.06|2069.56|22
1735581490000|2024-12-30 17:58:10|2081.2|2069.7|2082.4|2070.9|2082.55|2071.05|2081.2|2069.7|20
1735581500000|2024-12-30 17:58:20|2082.63|2071.13|2082.32|2070.82|2083.03|2071.53|2082.05|2070.55|23
1735581510000|2024-12-30 17:58:30|2082.59|2071.09|2082.95|2071.45|2083.25|2071.75|2081.86|2070.36|29
1735581520000|2024-12-30 17:58:40|2083.01|2071.51|2082.5|2071|2083.07|2071.57|2082.19|2070.69|13
1735581530000|2024-12-30 17:58:50|2082.59|2071.09|2083.08|2071.58|2083.3|2071.8|2082.12|2070.62|27
1735581540000|2024-12-30 17:59:00|2082.66|2071.16|2087.98|2076.48|2087.98|2076.48|2082.66|2071.16|19
1735581550000|2024-12-30 17:59:10|2088.63|2077.13|2091.07|2079.57|2091.85|2080.35|2088.23|2076.73|36
1735581560000|2024-12-30 17:59:20|2090.13|2078.63|2089.98|2078.48|2091.37|2079.87|2089.86|2078.36|21
1735581570000|2024-12-30 17:59:30|2090.02|2078.52|2090.64|2079.14|2091.48|2079.98|2089.96|2078.46|27
1735581580000|2024-12-30 17:59:40|2090.48|2078.98|2090.99|2079.49|2091.07|2079.57|2090.48|2078.98|19
1735581590000|2024-12-30 17:59:50|2091|2079.5|2089.53|2078.03|2091.4|2079.9|2089.43|2077.93|27
1735581600000|2024-12-30 18:00:00|2089.32|2077.82|2092.37|2080.87|2092.42|2080.92|2089.03|2077.53|29
1735581610000|2024-12-30 18:00:10|2092.53|2081.03|2094.14|2082.64|2094.2|2082.7|2091.49|2079.99|28
1735581620000|2024-12-30 18:00:20|2094.31|2082.81|2092.31|2080.81|2094.31|2082.81|2092.13|2080.63|19
1735581630000|2024-12-30 18:00:30|2092.55|2081.05|2091.43|2079.93|2093.81|2082.31|2091.37|2079.87|23
1735581640000|2024-12-30 18:00:40|2091.4|2079.9|2091.33|2079.83|2091.95|2080.45|2091.33|2079.83|17
1735581650000|2024-12-30 18:00:50|2090.42|2078.92|2089.35|2077.85|2090.43|2078.93|2088.13|2076.63|25
1735581660000|2024-12-30 18:01:00|2089.55|2078.05|2089.91|2078.41|2090.31|2078.81|2089.55|2078.05|19
1735581670000|2024-12-30 18:01:10|2089.85|2078.35|2088.4|2076.9|2089.85|2078.35|2087.12|2075.62|23
1735581680000|2024-12-30 18:01:20|2088.29|2076.79|2091.6|2080.1|2092.14|2080.64|2088.18|2076.68|31
1735581690000|2024-12-30 18:01:30|2091.12|2079.62|2093.33|2081.83|2093.33|2081.83|2090.61|2079.11|28
1735581700000|2024-12-30 18:01:40|2093.43|2081.93|2093.49|2081.99|2094.37|2082.87|2092.85|2081.35|22
1735581710000|2024-12-30 18:01:50|2093.4|2081.9|2095.93|2084.43|2095.97|2084.47|2093.4|2081.9|23
1735581720000|2024-12-30 18:02:00|2095.57|2084.07|2094.57|2083.07|2095.57|2084.07|2094.01|2082.51|23
1735581730000|2024-12-30 18:02:10|2094.15|2082.65|2092.11|2080.61|2095.09|2083.59|2091.99|2080.49|26
1735581740000|2024-12-30 18:02:20|2092.05|2080.55|2091.33|2079.83|2092.63|2081.13|2091.32|2079.82|19
1735581750000|2024-12-30 18:02:30|2091.37|2079.87|2091.91|2080.41|2091.91|2080.41|2091.36|2079.86|21
1735581760000|2024-12-30 18:02:40|2093.03|2081.53|2094|2082.5|2094.91|2083.41|2093.03|2081.53|33
1735581770000|2024-12-30 18:02:50|2093.99|2082.49|2090.39|2078.89|2093.99|2082.49|2090.26|2078.76|25
1735581780000|2024-12-30 18:03:00|2090.38|2078.88|2091.75|2080.25|2091.75|2080.25|2088.5|2077|30
1735581790000|2024-12-30 18:03:10|2091.65|2080.15|2092.49|2080.99|2092.95|2081.45|2091.65|2080.15|30
1735581800000|2024-12-30 18:03:20|2092.45|2080.95|2091.12|2079.62|2092.79|2081.29|2090.75|2079.25|24
1735581810000|2024-12-30 18:03:30|2091.25|2079.75|2092.93|2081.43|2092.93|2081.43|2091.25|2079.75|30
1735581820000|2024-12-30 18:03:40|2093.35|2081.85|2089.66|2078.16|2093.35|2081.85|2089.66|2078.16|28
1735581830000|2024-12-30 18:03:50|2089.77|2078.27|2091.31|2079.81|2091.36|2079.86|2089.77|2078.27|29
1735581840000|2024-12-30 18:04:00|2091.37|2079.87|2092.26|2080.76|2092.4|2080.9|2090.92|2079.42|27
1735581850000|2024-12-30 18:04:10|2091.98|2080.48|2089.51|2078.01|2091.98|2080.48|2089.28|2077.78|27
1735581860000|2024-12-30 18:04:20|2089.57|2078.07|2092.82|2081.32|2093.01|2081.51|2089.57|2078.07|23
1735581870000|2024-12-30 18:04:30|2092.98|2081.48|2092.67|2081.17|2093.25|2081.75|2091.56|2080.06|30
1735581880000|2024-12-30 18:04:40|2092.78|2081.28|2090.62|2079.12|2092.87|2081.37|2089.84|2078.34|27
1735581890000|2024-12-30 18:04:50|2090.6|2079.1|2091.21|2079.71|2091.51|2080.01|2089.7|2078.2|27
1735581900000|2024-12-30 18:05:00|2090.99|2079.49|2093.8|2082.3|2093.8|2082.3|2090.99|2079.49|26
1735581910000|2024-12-30 18:05:10|2094.19|2082.69|2090.51|2079.01|2094.32|2082.82|2090.51|2079.01|23
1735581920000|2024-12-30 18:05:20|2090.23|2078.73|2089|2077.5|2090.71|2079.21|2089|2077.5|29
1735581930000|2024-12-30 18:05:30|2089.01|2077.51|2086.51|2075.01|2089.67|2078.17|2086.5|2075|24
1735581940000|2024-12-30 18:05:40|2086.32|2074.82|2085.34|2073.84|2086.96|2075.46|2085.22|2073.72|24
1735581950000|2024-12-30 18:05:50|2084.78|2073.28|2084.4|2072.9|2086.25|2074.75|2084.4|2072.9|17
1735581960000|2024-12-30 18:06:00|2083.8|2072.3|2082.5|2071|2083.8|2072.3|2081.68|2070.18|27
1735581970000|2024-12-30 18:06:10|2082.55|2071.05|2083.64|2072.14|2084|2072.5|2082.02|2070.52|20
1735581980000|2024-12-30 18:06:20|2084.08|2072.58|2087.42|2075.92|2087.42|2075.92|2083.63|2072.13|26
1735581990000|2024-12-30 18:06:30|2087.52|2076.02|2088.31|2076.81|2089.28|2077.78|2087.41|2075.91|26
1735582000000|2024-12-30 18:06:40|2088.67|2077.17|2090.79|2079.29|2090.99|2079.49|2088.66|2077.16|24
1735582010000|2024-12-30 18:06:50|2090.75|2079.25|2090.22|2078.72|2090.88|2079.38|2089.26|2077.76|26
1735582020000|2024-12-30 18:07:00|2090.43|2078.93|2090.38|2078.88|2091.92|2080.42|2089.82|2078.32|24
1735582030000|2024-12-30 18:07:10|2090.54|2079.04|2090.91|2079.41|2091.73|2080.23|2090.54|2079.04|31
1735582040000|2024-12-30 18:07:20|2090.9|2079.4|2090.64|2079.14|2091.04|2079.54|2089.57|2078.07|22
1735582050000|2024-12-30 18:07:30|2091.42|2079.92|2091.9|2080.4|2092.24|2080.74|2090.97|2079.47|24
1735582060000|2024-12-30 18:07:40|2091.86|2080.36|2092.46|2080.96|2092.46|2080.96|2091.86|2080.36|11
1735582070000|2024-12-30 18:07:50|2092.44|2080.94|2092.32|2080.82|2092.44|2080.94|2092.18|2080.68|8
1735582080000|2024-12-30 18:08:00|2092.27|2080.77|2091.1|2079.6|2092.45|2080.95|2091.1|2079.6|37
1735582090000|2024-12-30 18:08:10|2091.56|2080.06|2092.11|2080.61|2092.25|2080.75|2091.32|2079.82|23
1735582100000|2024-12-30 18:08:20|2092.14|2080.64|2090.81|2079.31|2092.46|2080.96|2090.81|2079.31|18
1735582110000|2024-12-30 18:08:30|2090.91|2079.41|2091.47|2079.97|2091.81|2080.31|2090.91|2079.41|27
1735582120000|2024-12-30 18:08:40|2091.59|2080.09|2093.97|2082.47|2094.55|2083.05|2091.59|2080.09|17
1735582130000|2024-12-30 18:08:50|2094.18|2082.68|2091.67|2080.17|2094.21|2082.71|2091.59|2080.09|29
1735582140000|2024-12-30 18:09:00|2091.46|2079.96|2090.22|2078.72|2092.07|2080.57|2089.69|2078.19|31
1735582150000|2024-12-30 18:09:10|2089.93|2078.43|2091.63|2080.13|2091.91|2080.41|2089.93|2078.43|22
1735582160000|2024-12-30 18:09:20|2091.97|2080.47|2094.3|2082.8|2094.72|2083.22|2091.84|2080.34|26
1735582170000|2024-12-30 18:09:30|2094.29|2082.79|2095.11|2083.61|2095.32|2083.82|2094.03|2082.53|19
1735582180000|2024-12-30 18:09:40|2095.41|2083.91|2097.3|2085.8|2097.3|2085.8|2095.41|2083.91|25
1735582190000|2024-12-30 18:09:50|2097.37|2085.87|2098.15|2086.65|2098.2|2086.7|2097.25|2085.75|25
1735582200000|2024-12-30 18:10:00|2098.43|2086.93|2097.94|2086.44|2098.43|2086.93|2097.71|2086.21|12
1735582210000|2024-12-30 18:10:10|2098.06|2086.56|2099.96|2088.46|2099.96|2088.46|2098.06|2086.56|18
1735582220000|2024-12-30 18:10:20|2099.84|2088.34|2100.6|2089.1|2100.6|2089.1|2099.83|2088.33|8
1735582230000|2024-12-30 18:10:30|2100.61|2089.11|2098.85|2087.35|2102.83|2091.33|2098.85|2087.35|35
1735582240000|2024-12-30 18:10:40|2098.93|2087.43|2097.66|2086.16|2098.93|2087.43|2097.66|2086.16|25
1735582250000|2024-12-30 18:10:50|2097.82|2086.32|2097.39|2085.89|2098.42|2086.92|2097.11|2085.61|24
1735582260000|2024-12-30 18:11:00|2097.5|2086|2093.64|2082.14|2097.5|2086|2093.64|2082.14|27
1735582270000|2024-12-30 18:11:10|2093.28|2081.78|2093.73|2082.23|2095|2083.5|2092.69|2081.19|22
1735582280000|2024-12-30 18:11:20|2093.4|2081.9|2093.55|2082.05|2094.64|2083.14|2093.39|2081.89|21
1735582290000|2024-12-30 18:11:30|2093.35|2081.85|2093.79|2082.29|2094.18|2082.68|2093.1|2081.6|26
1735582300000|2024-12-30 18:11:40|2093.82|2082.32|2095.24|2083.74|2095.55|2084.05|2093.82|2082.32|17
1735582310000|2024-12-30 18:11:50|2094.84|2083.34|2095.1|2083.6|2095.31|2083.81|2094.12|2082.62|28
1735582320000|2024-12-30 18:12:00|2095.17|2083.67|2095.56|2084.06|2097.29|2085.79|2095.17|2083.67|29
1735582330000|2024-12-30 18:12:10|2095.45|2083.95|2095.24|2083.74|2095.46|2083.96|2094.81|2083.31|18
1735582340000|2024-12-30 18:12:20|2095.34|2083.84|2096.37|2084.87|2096.37|2084.87|2093.87|2082.37|28
1735582350000|2024-12-30 18:12:30|2096.45|2084.95|2099.87|2088.37|2099.89|2088.39|2096.41|2084.91|26
1735582360000|2024-12-30 18:12:40|2099.88|2088.38|2099.65|2088.15|2100.21|2088.71|2099.35|2087.85|18
1735582370000|2024-12-30 18:12:50|2099.99|2088.49|2101.04|2089.54|2101.04|2089.54|2099.99|2088.49|8
1735582380000|2024-12-30 18:13:00|2101.58|2090.08|2106.15|2094.65|2106.26|2094.76|2101.58|2090.08|28
1735582390000|2024-12-30 18:13:10|2106.17|2094.67|2106.64|2095.14|2106.64|2095.14|2105.49|2093.99|17
1735582400000|2024-12-30 18:13:20|2106.48|2094.98|2106.47|2094.97|2106.48|2094.98|2105.5|2094|26
1735582410000|2024-12-30 18:13:30|2106.32|2094.82|2108.34|2096.84|2109.05|2097.55|2106.28|2094.78|25
1735582420000|2024-12-30 18:13:40|2108.35|2096.85|2108.65|2097.15|2109.32|2097.82|2108.29|2096.79|26
1735582430000|2024-12-30 18:13:50|2108.6|2097.1|2108.99|2097.49|2109.18|2097.68|2108.6|2097.1|18
1735582440000|2024-12-30 18:14:00|2109.56|2098.06|2108.14|2096.64|2110.23|2098.73|2108.14|2096.64|26
1735582450000|2024-12-30 18:14:10|2108.19|2096.69|2107.97|2096.47|2108.72|2097.22|2107.81|2096.31|21
1735582460000|2024-12-30 18:14:20|2108.13|2096.63|2109.11|2097.61|2109.82|2098.32|2107.95|2096.45|21
1735582470000|2024-12-30 18:14:30|2109.07|2097.57|2108.9|2097.4|2109.21|2097.71|2108.03|2096.53|27
1735582480000|2024-12-30 18:14:40|2108.51|2097.01|2108.23|2096.73|2108.6|2097.1|2107.19|2095.69|18
1735582490000|2024-12-30 18:14:50|2108.13|2096.63|2106.12|2094.62|2108.14|2096.64|2106.01|2094.51|19
1735582500000|2024-12-30 18:15:00|2106.33|2094.83|2106.98|2095.48|2107.4|2095.9|2105.02|2093.52|30
1735582510000|2024-12-30 18:15:10|2107.2|2095.7|2106.64|2095.14|2108.38|2096.88|2106.3|2094.8|18
1735582520000|2024-12-30 18:15:20|2107.44|2095.94|2104.49|2092.99|2107.88|2096.38|2104.49|2092.99|33
1735582530000|2024-12-30 18:15:30|2104.74|2093.24|2104.58|2093.08|2105.56|2094.06|2104.06|2092.56|30
1735582540000|2024-12-30 18:15:40|2103.44|2091.94|2103.3|2091.8|2103.45|2091.95|2101.88|2090.38|24
1735582550000|2024-12-30 18:15:50|2103.08|2091.58|2102.18|2090.68|2103.08|2091.58|2101.31|2089.81|20
1735582560000|2024-12-30 18:16:00|2101.55|2090.05|2102.4|2090.9|2103.15|2091.65|2101.55|2090.05|23
1735582570000|2024-12-30 18:16:10|2102.65|2091.15|2101.35|2089.85|2102.74|2091.24|2100.11|2088.61|18
1735582580000|2024-12-30 18:16:20|2101.63|2090.13|2102.33|2090.83|2102.54|2091.04|2101.41|2089.91|24
1735582590000|2024-12-30 18:16:30|2102.54|2091.04|2103.3|2091.8|2103.3|2091.8|2101.76|2090.26|20
1735582600000|2024-12-30 18:16:40|2103.66|2092.16|2103.04|2091.54|2105.19|2093.69|2102.97|2091.47|22
1735582610000|2024-12-30 18:16:50|2102.97|2091.47|2102.25|2090.75|2102.97|2091.47|2101.74|2090.24|17
1735582620000|2024-12-30 18:17:00|2102.47|2090.97|2106.28|2094.78|2106.81|2095.31|2102.47|2090.97|32
1735582630000|2024-12-30 18:17:10|2106.17|2094.67|2106.08|2094.58|2106.17|2094.67|2105.25|2093.75|23
1735582640000|2024-12-30 18:17:20|2106.71|2095.21|2109.25|2097.75|2109.52|2098.02|2106.71|2095.21|18
1735582650000|2024-12-30 18:17:30|2109.23|2097.73|2108.63|2097.13|2109.48|2097.98|2108.17|2096.67|24
1735582660000|2024-12-30 18:17:40|2108.18|2096.68|2111|2099.5|2111.14|2099.64|2108.18|2096.68|22
1735582670000|2024-12-30 18:17:50|2110.84|2099.34|2110.64|2099.14|2110.91|2099.41|2110.09|2098.59|16
1735582680000|2024-12-30 18:18:00|2110.93|2099.43|2113.77|2102.27|2113.89|2102.39|2110.93|2099.43|19
1735582690000|2024-12-30 18:18:10|2113.95|2102.45|2113.65|2102.15|2115.21|2103.71|2113.65|2102.15|33
1735582700000|2024-12-30 18:18:20|2113.58|2102.08|2113.83|2102.33|2113.83|2102.33|2112.03|2100.53|30
1735582710000|2024-12-30 18:18:30|2113.9|2102.4|2113.31|2101.81|2114.27|2102.77|2111.57|2100.07|31
1735582720000|2024-12-30 18:18:40|2113.36|2101.86|2114.48|2102.98|2114.94|2103.44|2113.36|2101.86|28
1735582730000|2024-12-30 18:18:50|2114.53|2103.03|2113.18|2101.68|2115.3|2103.8|2112.89|2101.39|32
1735582740000|2024-12-30 18:19:00|2113.45|2101.95|2111.05|2099.55|2114.05|2102.55|2110.08|2098.58|28
1735582750000|2024-12-30 18:19:10|2111.63|2100.13|2110.73|2099.23|2112.05|2100.55|2110.46|2098.96|30
1735582760000|2024-12-30 18:19:20|2110.72|2099.22|2114.83|2103.33|2114.83|2103.33|2110.72|2099.22|23
1735582770000|2024-12-30 18:19:30|2114.94|2103.44|2115.12|2103.62|2115.78|2104.28|2114.41|2102.91|22
1735582780000|2024-12-30 18:19:40|2115.07|2103.57|2114.42|2102.92|2115.33|2103.83|2113.44|2101.94|20
1735582790000|2024-12-30 18:19:50|2114.53|2103.03|2114.37|2102.87|2116.11|2104.61|2114.37|2102.87|28
1735582800000|2024-12-30 18:20:00|2114.59|2103.09|2116.8|2105.3|2116.8|2105.3|2114.28|2102.78|15
1735582810000|2024-12-30 18:20:10|2116.78|2105.28|2120|2108.5|2120|2108.5|2115.6|2104.1|21
1735582820000|2024-12-30 18:20:20|2120.45|2108.95|2119.92|2108.42|2120.89|2109.39|2119.06|2107.56|24
1735582830000|2024-12-30 18:20:30|2119.61|2108.11|2118.13|2106.63|2119.92|2108.42|2116.79|2105.29|26
1735582840000|2024-12-30 18:20:40|2118.18|2106.68|2118.93|2107.43|2119.46|2107.96|2118.18|2106.68|25
1735582850000|2024-12-30 18:20:50|2118.81|2107.31|2117.97|2106.47|2119.3|2107.8|2117.75|2106.25|31
1735582860000|2024-12-30 18:21:00|2117.6|2106.1|2116.21|2104.71|2118.07|2106.57|2115.31|2103.81|27
1735582870000|2024-12-30 18:21:10|2116.15|2104.65|2115.02|2103.52|2116.15|2104.65|2114.35|2102.85|24
1735582880000|2024-12-30 18:21:20|2115.2|2103.7|2113.54|2102.04|2115.45|2103.95|2113.54|2102.04|24
1735582890000|2024-12-30 18:21:30|2113.71|2102.21|2115.38|2103.88|2116.17|2104.67|2113.71|2102.21|19
1735582900000|2024-12-30 18:21:40|2115.43|2103.93|2114.73|2103.23|2115.46|2103.96|2113.34|2101.84|21
1735582910000|2024-12-30 18:21:50|2114.77|2103.27|2115.4|2103.9|2115.64|2104.14|2114.44|2102.94|24
1735582920000|2024-12-30 18:22:00|2115.39|2103.89|2118.98|2107.48|2118.99|2107.49|2115.24|2103.74|26
1735582930000|2024-12-30 18:22:10|2118.99|2107.49|2117.41|2105.91|2120.26|2108.76|2117.41|2105.91|33
1735582940000|2024-12-30 18:22:20|2117.64|2106.14|2115.12|2103.62|2118.84|2107.34|2114.88|2103.38|30
1735582950000|2024-12-30 18:22:30|2115.13|2103.63|2116.21|2104.71|2116.21|2104.71|2114.9|2103.4|25
1735582960000|2024-12-30 18:22:40|2116.22|2104.72|2117.43|2105.93|2117.43|2105.93|2116.22|2104.72|28
1735582970000|2024-12-30 18:22:50|2117.17|2105.67|2117.27|2105.77|2117.61|2106.11|2116.96|2105.46|25
1735582980000|2024-12-30 18:23:00|2117.12|2105.62|2120.21|2108.71|2120.21|2108.71|2117.12|2105.62|20
1735582990000|2024-12-30 18:23:10|2120.79|2109.29|2117.62|2106.12|2120.85|2109.35|2117.62|2106.12|23
1735583000000|2024-12-30 18:23:20|2117.78|2106.28|2117.66|2106.16|2118.31|2106.81|2116.97|2105.47|21
1735583010000|2024-12-30 18:23:30|2117.71|2106.21|2118.41|2106.91|2118.41|2106.91|2117.56|2106.06|10
1735583020000|2024-12-30 18:23:40|2119.78|2108.28|2119.92|2108.42|2120.49|2108.99|2119.78|2108.28|7
1735583030000|2024-12-30 18:23:50|2119.87|2108.37|2120.03|2108.53|2120.15|2108.65|2119.45|2107.95|26
1735583040000|2024-12-30 18:24:00|2120.14|2108.64|2118.2|2106.7|2120.57|2109.07|2117.56|2106.06|32
1735583050000|2024-12-30 18:24:10|2118.18|2106.68|2116.73|2105.23|2118.57|2107.07|2116.66|2105.16|23
1735583060000|2024-12-30 18:24:20|2116.66|2105.16|2119.34|2107.84|2119.66|2108.16|2116.66|2105.16|25
1735583070000|2024-12-30 18:24:30|2119.25|2107.75|2117.65|2106.15|2119.36|2107.86|2117.65|2106.15|24
1735583080000|2024-12-30 18:24:40|2117.54|2106.04|2116.26|2104.76|2117.54|2106.04|2115.8|2104.3|28
1735583090000|2024-12-30 18:24:50|2116.65|2105.15|2117.72|2106.22|2117.72|2106.22|2116.22|2104.72|29
1735583100000|2024-12-30 18:25:00|2117.73|2106.23|2117.05|2105.55|2118.93|2107.43|2116.89|2105.39|29
1735583110000|2024-12-30 18:25:10|2117.01|2105.51|2117.43|2105.93|2117.67|2106.17|2116.61|2105.11|20
1735583120000|2024-12-30 18:25:20|2117.24|2105.74|2118.16|2106.66|2118.16|2106.66|2116.94|2105.44|26
1735583130000|2024-12-30 18:25:30|2118|2106.5|2120.89|2109.39|2120.89|2109.39|2117.95|2106.45|18
1735583140000|2024-12-30 18:25:40|2120.75|2109.25|2120.31|2108.81|2120.89|2109.39|2119.42|2107.92|24
1735583150000|2024-12-30 18:25:50|2120.42|2108.92|2117.6|2106.1|2120.59|2109.09|2117.29|2105.79|29
1735583160000|2024-12-30 18:26:00|2117.61|2106.11|2116.15|2104.65|2117.93|2106.43|2116.15|2104.65|23
1735583170000|2024-12-30 18:26:10|2116.14|2104.64|2112.92|2101.42|2116.14|2104.64|2112.26|2100.76|29
1735583180000|2024-12-30 18:26:20|2113.13|2101.63|2112.72|2101.22|2113.9|2102.4|2112.72|2101.22|16
1735583190000|2024-12-30 18:26:30|2112.07|2100.57|2111.34|2099.84|2112.07|2100.57|2110.66|2099.16|20
1735583200000|2024-12-30 18:26:40|2111.55|2100.05|2111.95|2100.45|2112.02|2100.52|2111.32|2099.82|24
1735583210000|2024-12-30 18:26:50|2112.17|2100.67|2112.21|2100.71|2113.34|2101.84|2112.07|2100.57|35
1735583220000|2024-12-30 18:27:00|2112.37|2100.87|2112.63|2101.13|2114.81|2103.31|2112.36|2100.86|30
1735583230000|2024-12-30 18:27:10|2112.81|2101.31|2111.32|2099.82|2112.95|2101.45|2111.32|2099.82|19
1735583240000|2024-12-30 18:27:20|2111.16|2099.66|2110.32|2098.82|2112.03|2100.53|2110.32|2098.82|24
1735583250000|2024-12-30 18:27:30|2110.68|2099.18|2109.46|2097.96|2110.74|2099.24|2109.25|2097.75|30
1735583260000|2024-12-30 18:27:40|2109.56|2098.06|2107.85|2096.35|2109.56|2098.06|2107.85|2096.35|28
1735583270000|2024-12-30 18:27:50|2108.01|2096.51|2109.75|2098.25|2109.96|2098.46|2108.01|2096.51|29
1735583280000|2024-12-30 18:28:00|2109.86|2098.36|2111.38|2099.88|2111.38|2099.88|2109.86|2098.36|20
1735583290000|2024-12-30 18:28:10|2111.27|2099.77|2111.16|2099.66|2111.27|2099.77|2110.29|2098.79|26
1735583300000|2024-12-30 18:28:20|2111.26|2099.76|2110.6|2099.1|2111.32|2099.82|2110.46|2098.96|31
1735583310000|2024-12-30 18:28:30|2110.74|2099.24|2111.06|2099.56|2111.06|2099.56|2110.56|2099.06|10
1735583320000|2024-12-30 18:28:40|2110.93|2099.43|2110.86|2099.36|2111.06|2099.56|2110.85|2099.35|8
1735583330000|2024-12-30 18:28:50|2110.96|2099.46|2111.33|2099.83|2111.33|2099.83|2110.5|2099|27
1735583340000|2024-12-30 18:29:00|2111.38|2099.88|2111.33|2099.83|2111.38|2099.88|2111.33|2099.83|2
1735583350000|2024-12-30 18:29:10|2111.23|2099.73|2111.13|2099.63|2111.29|2099.79|2110.68|2099.18|28
1735583360000|2024-12-30 18:29:20|2111.14|2099.64|2111.37|2099.87|2111.37|2099.87|2110.47|2098.97|25
1735583370000|2024-12-30 18:29:30|2111.27|2099.77|2111.38|2099.88|2111.38|2099.88|2111.27|2099.77|3
1735583380000|2024-12-30 18:29:40|2112.6|2101.1|2111.67|2100.17|2114.33|2102.83|2111.67|2100.17|37
1735583390000|2024-12-30 18:29:50|2111.68|2100.18|2110.69|2099.19|2111.68|2100.18|2110.2|2098.7|34
1735583400000|2024-12-30 18:30:00|2110.64|2099.14|2111.34|2099.84|2111.6|2100.1|2110.55|2099.05|24
1735583410000|2024-12-30 18:30:10|2111.44|2099.94|2112.3|2100.8|2113.38|2101.88|2111.44|2099.94|23
1735583420000|2024-12-30 18:30:20|2112.35|2100.85|2111.92|2100.42|2112.81|2101.31|2111.54|2100.04|27
1735583430000|2024-12-30 18:30:30|2111.99|2100.49|2113.52|2102.02|2113.52|2102.02|2111.99|2100.49|27
1735583440000|2024-12-30 18:30:40|2113.4|2101.9|2113.29|2101.79|2114.48|2102.98|2112.49|2100.99|38
1735583450000|2024-12-30 18:30:50|2112.87|2101.37|2111.38|2099.88|2112.87|2101.37|2111.38|2099.88|16
1735583460000|2024-12-30 18:31:00|2111.52|2100.02|2111.38|2099.88|2111.84|2100.34|2111.38|2099.88|10
1735583480000|2024-12-30 18:31:20|2110.4|2098.9|2110.84|2099.34|2111.46|2099.96|2110.4|2098.9|32
1735583490000|2024-12-30 18:31:30|2110.86|2099.36|2110.47|2098.97|2110.86|2099.36|2109.31|2097.81|30
1735583500000|2024-12-30 18:31:40|2110.45|2098.95|2112.61|2101.11|2112.65|2101.15|2110.45|2098.95|33
1735583510000|2024-12-30 18:31:50|2112.66|2101.16|2115.09|2103.59|2115.23|2103.73|2112.66|2101.16|20
1735583520000|2024-12-30 18:32:00|2115.14|2103.64|2117.8|2106.3|2117.8|2106.3|2115.14|2103.64|35
1735583530000|2024-12-30 18:32:10|2117.63|2106.13|2115.16|2103.66|2117.63|2106.13|2115.16|2103.66|31
1735583540000|2024-12-30 18:32:20|2114.78|2103.28|2115.26|2103.76|2117.14|2105.64|2114.77|2103.27|31
1735583550000|2024-12-30 18:32:30|2115.05|2103.55|2114.09|2102.59|2115.7|2104.2|2114.09|2102.59|18
1735583560000|2024-12-30 18:32:40|2113.98|2102.48|2113.63|2102.13|2114.66|2103.16|2113.49|2101.99|20
1735583570000|2024-12-30 18:32:50|2113.72|2102.22|2111.61|2100.11|2113.72|2102.22|2111.5|2100|21
1735583580000|2024-12-30 18:33:00|2111.66|2100.16|2114.3|2102.8|2114.31|2102.81|2111.66|2100.16|28
1735583590000|2024-12-30 18:33:10|2115.02|2103.52|2114.68|2103.18|2115.53|2104.03|2114.53|2103.03|27
1735583600000|2024-12-30 18:33:20|2114.67|2103.17|2115.37|2103.87|2115.37|2103.87|2114.67|2103.17|6
1735583610000|2024-12-30 18:33:30|2115.16|2103.66|2115.17|2103.67|2115.26|2103.76|2114.89|2103.39|11
1735583620000|2024-12-30 18:33:40|2115.11|2103.61|2115.26|2103.76|2115.36|2103.86|2114.73|2103.23|23
1735583630000|2024-12-30 18:33:50|2115.2|2103.7|2115.09|2103.59|2115.37|2103.87|2115.09|2103.59|6
1735583640000|2024-12-30 18:34:00|2115.1|2103.6|2117.82|2106.32|2118.52|2107.02|2115.08|2103.58|19
1735583650000|2024-12-30 18:34:10|2117.92|2106.42|2115.29|2103.79|2117.92|2106.42|2114.92|2103.42|34
1735583660000|2024-12-30 18:34:20|2115.48|2103.98|2114.97|2103.47|2115.63|2104.13|2114.38|2102.88|29
1735583670000|2024-12-30 18:34:30|2115.19|2103.69|2113.67|2102.17|2116.33|2104.83|2113.39|2101.89|33
1735583680000|2024-12-30 18:34:40|2113.86|2102.36|2115.83|2104.33|2115.83|2104.33|2113.78|2102.28|30
1735583690000|2024-12-30 18:34:50|2116.04|2104.54|2114.33|2102.83|2116.04|2104.54|2114.33|2102.83|32
1735583700000|2024-12-30 18:35:00|2114.35|2102.85|2115.6|2104.1|2116.56|2105.06|2114.33|2102.83|33
1735583710000|2024-12-30 18:35:10|2115.97|2104.47|2117.53|2106.03|2118.11|2106.61|2115.26|2103.76|26
1735583720000|2024-12-30 18:35:20|2117.35|2105.85|2117.59|2106.09|2118.07|2106.57|2117.2|2105.7|22
1735583730000|2024-12-30 18:35:30|2117.65|2106.15|2118.8|2107.3|2118.8|2107.3|2116.66|2105.16|31
1735583740000|2024-12-30 18:35:40|2118.67|2107.17|2116.03|2104.53|2118.83|2107.33|2116.03|2104.53|30
1735583750000|2024-12-30 18:35:50|2116.24|2104.74|2114.17|2102.67|2116.24|2104.74|2114.17|2102.67|32
1735583760000|2024-12-30 18:36:00|2114.46|2102.96|2113.49|2101.99|2114.46|2102.96|2112.17|2100.67|25
1735583770000|2024-12-30 18:36:10|2113.09|2101.59|2115.42|2103.92|2116.54|2105.04|2112.88|2101.38|34
1735583780000|2024-12-30 18:36:20|2115.47|2103.97|2112.45|2100.95|2115.87|2104.37|2112.45|2100.95|32
1735583790000|2024-12-30 18:36:30|2112.44|2100.94|2110.88|2099.38|2112.44|2100.94|2110.33|2098.83|26
1735583800000|2024-12-30 18:36:40|2110.71|2099.21|2112.25|2100.75|2112.25|2100.75|2110.31|2098.81|29
1735583810000|2024-12-30 18:36:50|2112.3|2100.8|2112.36|2100.86|2113.12|2101.62|2111.95|2100.45|23
1735583820000|2024-12-30 18:37:00|2112.39|2100.89|2114.25|2102.75|2114.39|2102.89|2111.56|2100.06|23
1735583830000|2024-12-30 18:37:10|2114.39|2102.89|2113.48|2101.98|2114.41|2102.91|2112.45|2100.95|26
1735583840000|2024-12-30 18:37:20|2113.54|2102.04|2114.38|2102.88|2114.38|2102.88|2112.38|2100.88|23
1735583850000|2024-12-30 18:37:30|2114.37|2102.87|2113.79|2102.29|2114.7|2103.2|2113.02|2101.52|26
1735583860000|2024-12-30 18:37:40|2113.74|2102.24|2110.59|2099.09|2113.74|2102.24|2110.59|2099.09|30
1735583870000|2024-12-30 18:37:50|2110.72|2099.22|2111.1|2099.6|2111.63|2100.13|2110.69|2099.19|27
1735583880000|2024-12-30 18:38:00|2110.99|2099.49|2113.28|2101.78|2113.49|2101.99|2110.99|2099.49|27
1735583890000|2024-12-30 18:38:10|2113.42|2101.92|2113.81|2102.31|2114.44|2102.94|2113.08|2101.58|26
1735583900000|2024-12-30 18:38:20|2114.26|2102.76|2115.88|2104.38|2115.88|2104.38|2114.26|2102.76|22
1735583910000|2024-12-30 18:38:30|2116.04|2104.54|2116.23|2104.73|2117.82|2106.32|2116.04|2104.54|33
1735583920000|2024-12-30 18:38:40|2115.96|2104.46|2116.63|2105.13|2117.4|2105.9|2114.6|2103.1|23
1735583930000|2024-12-30 18:38:50|2116.61|2105.11|2117.49|2105.99|2117.68|2106.18|2116.56|2105.06|25
1735583940000|2024-12-30 18:39:00|2117.43|2105.93|2115.89|2104.39|2118.52|2107.02|2115.89|2104.39|23
1735583950000|2024-12-30 18:39:10|2116.1|2104.6|2114.3|2102.8|2116.49|2104.99|2113.98|2102.48|28
1735583960000|2024-12-30 18:39:20|2113.86|2102.36|2111.89|2100.39|2114.08|2102.58|2111.78|2100.28|25
1735583970000|2024-12-30 18:39:30|2112.15|2100.65|2114.48|2102.98|2114.59|2103.09|2112.15|2100.65|24
1735583980000|2024-12-30 18:39:40|2114.38|2102.88|2113.02|2101.52|2114.43|2102.93|2112.74|2101.24|24
1735583990000|2024-12-30 18:39:50|2113.19|2101.69|2113.93|2102.43|2114.25|2102.75|2113.05|2101.55|25
1735584000000|2024-12-30 18:40:00|2114.13|2102.63|2113.29|2101.79|2115.21|2103.71|2113.25|2101.75|23
1735584010000|2024-12-30 18:40:10|2113.26|2101.76|2112.27|2100.77|2113.26|2101.76|2111.24|2099.74|33
1735584020000|2024-12-30 18:40:20|2112.02|2100.52|2111.17|2099.67|2112.02|2100.52|2110.42|2098.92|30
1735584030000|2024-12-30 18:40:30|2111.18|2099.68|2111.51|2100.01|2111.65|2100.15|2110.67|2099.17|30
1735584040000|2024-12-30 18:40:40|2111.56|2100.06|2112.98|2101.48|2113.04|2101.54|2111.35|2099.85|36
1735584050000|2024-12-30 18:40:50|2112.94|2101.44|2112.58|2101.08|2113.47|2101.97|2112.07|2100.57|32
1735584060000|2024-12-30 18:41:00|2112.59|2101.09|2109.07|2097.57|2112.59|2101.09|2109.07|2097.57|30
1735584070000|2024-12-30 18:41:10|2108.83|2097.33|2110.77|2099.27|2111.1|2099.6|2108.39|2096.89|26
1735584080000|2024-12-30 18:41:20|2111.09|2099.59|2112.27|2100.77|2112.27|2100.77|2110.76|2099.26|27
1735584090000|2024-12-30 18:41:30|2112.38|2100.88|2112.02|2100.52|2112.61|2101.11|2111.53|2100.03|30
1735584100000|2024-12-30 18:41:40|2112.07|2100.57|2114.19|2102.69|2114.57|2103.07|2112.07|2100.57|28
1735584110000|2024-12-30 18:41:50|2114.51|2103.01|2114.23|2102.73|2114.83|2103.33|2114.11|2102.61|29
1735584120000|2024-12-30 18:42:00|2113.62|2102.12|2112.15|2100.65|2113.81|2102.31|2112.12|2100.62|22
1735584130000|2024-12-30 18:42:10|2112.16|2100.66|2110.21|2098.71|2112.16|2100.66|2110.21|2098.71|21
1735584140000|2024-12-30 18:42:20|2110.1|2098.6|2109.98|2098.48|2110.25|2098.75|2109.5|2098|16
1735584150000|2024-12-30 18:42:30|2109.86|2098.36|2111.23|2099.73|2111.4|2099.9|2109.86|2098.36|23
1735584160000|2024-12-30 18:42:40|2111.13|2099.63|2110.41|2098.91|2111.13|2099.63|2110.21|2098.71|14
1735584170000|2024-12-30 18:42:50|2110.39|2098.89|2110.24|2098.74|2110.6|2099.1|2109.46|2097.96|25
1735584180000|2024-12-30 18:43:00|2110.3|2098.8|2111.64|2100.14|2111.81|2100.31|2110.22|2098.72|25
1735584190000|2024-12-30 18:43:10|2111.63|2100.13|2111.27|2099.77|2111.63|2100.13|2111.02|2099.52|18
1735584200000|2024-12-30 18:43:20|2111.2|2099.7|2110.44|2098.94|2111.27|2099.77|2109.88|2098.38|21
1735584210000|2024-12-30 18:43:30|2110.49|2098.99|2110.34|2098.84|2110.69|2099.19|2110.19|2098.69|19
1735584220000|2024-12-30 18:43:40|2110.39|2098.89|2108.05|2096.55|2110.44|2098.94|2108.05|2096.55|35
1735584230000|2024-12-30 18:43:50|2108.02|2096.52|2107.94|2096.44|2108.26|2096.76|2107.86|2096.36|25
1735584240000|2024-12-30 18:44:00|2107.95|2096.45|2108.33|2096.83|2108.33|2096.83|2107.95|2096.45|4
1735584250000|2024-12-30 18:44:10|2108.16|2096.66|2108.33|2096.83|2108.33|2096.83|2108.16|2096.66|2
1735584260000|2024-12-30 18:44:20|2108.23|2096.73|2108.22|2096.72|2108.33|2096.83|2108.22|2096.72|4
1735584270000|2024-12-30 18:44:30|2107.93|2096.43|2108.33|2096.83|2108.33|2096.83|2107.93|2096.43|12
1735584280000|2024-12-30 18:44:40|2108.22|2096.72|2108.21|2096.71|2108.33|2096.83|2108.18|2096.68|5
1735584290000|2024-12-30 18:44:50|2108.18|2096.68|2107.4|2095.9|2108.18|2096.68|2107|2095.5|32
1735584300000|2024-12-30 18:45:00|2107.3|2095.8|2108.33|2096.83|2108.33|2096.83|2107.12|2095.62|21
1735584310000|2024-12-30 18:45:10|2109.48|2097.98|2110.69|2099.19|2110.69|2099.19|2109.48|2097.98|10
1735584320000|2024-12-30 18:45:20|2110.61|2099.11|2109.56|2098.06|2110.61|2099.11|2109.46|2097.96|21
1735584330000|2024-12-30 18:45:30|2109.17|2097.67|2108.29|2096.79|2109.37|2097.87|2108.19|2096.69|31
1735584340000|2024-12-30 18:45:40|2108.09|2096.59|2108.46|2096.96|2108.46|2096.96|2107.29|2095.79|34
1735584350000|2024-12-30 18:45:50|2108.48|2096.98|2109.5|2098|2109.5|2098|2108.14|2096.64|17
1735584360000|2024-12-30 18:46:00|2109.63|2098.13|2109.73|2098.23|2110.49|2098.99|2109.49|2097.99|37
1735584370000|2024-12-30 18:46:10|2109.86|2098.36|2110.16|2098.66|2110.69|2099.19|2109.58|2098.08|21
1735584380000|2024-12-30 18:46:20|2110.04|2098.54|2110.2|2098.7|2110.46|2098.96|2108.72|2097.22|27
1735584390000|2024-12-30 18:46:30|2110.21|2098.71|2109.42|2097.92|2110.6|2099.1|2109.42|2097.92|13
1735584400000|2024-12-30 18:46:40|2109.59|2098.09|2110.69|2099.19|2110.69|2099.19|2109.59|2098.09|24
1735584410000|2024-12-30 18:46:50|2110.64|2099.14|2110.03|2098.53|2110.69|2099.19|2109.77|2098.27|18
1735584420000|2024-12-30 18:47:00|2110.15|2098.65|2110.69|2099.19|2110.69|2099.19|2110.14|2098.64|14
1735584430000|2024-12-30 18:47:10|2111.26|2099.76|2112.52|2101.02|2112.65|2101.15|2111.26|2099.76|22
1735584440000|2024-12-30 18:47:20|2112.47|2100.97|2112.16|2100.66|2113.36|2101.86|2112.08|2100.58|26
1735584450000|2024-12-30 18:47:30|2112.27|2100.77|2111.26|2099.76|2112.32|2100.82|2109.46|2097.96|31
1735584460000|2024-12-30 18:47:40|2111.3|2099.8|2110.14|2098.64|2111.58|2100.08|2109.74|2098.24|27
1735584470000|2024-12-30 18:47:50|2110.09|2098.59|2110.63|2099.13|2111.06|2099.56|2109.84|2098.34|29
1735584480000|2024-12-30 18:48:00|2110.92|2099.42|2110.34|2098.84|2112.09|2100.59|2110.34|2098.84|28
1735584490000|2024-12-30 18:48:10|2110.33|2098.83|2111.01|2099.51|2116.41|2104.91|2109.96|2098.46|15
1735584500000|2024-12-30 18:48:20|2111.02|2099.52|2112.88|2101.38|2112.88|2101.38|2111.01|2099.51|19
1735584510000|2024-12-30 18:48:30|2112.96|2101.46|2113.9|2102.4|2113.95|2102.45|2112.96|2101.46|11
1735584520000|2024-12-30 18:48:40|2113.22|2101.72|2113.62|2102.12|2113.62|2102.12|2112.92|2101.42|10
1735584530000|2024-12-30 18:48:50|2113.79|2102.29|2113.81|2102.31|2113.89|2102.39|2113.79|2102.29|16
1735584540000|2024-12-30 18:49:00|2113.79|2102.29|2113.48|2101.98|2113.79|2102.29|2112.56|2101.06|22
1735584550000|2024-12-30 18:49:10|2113.44|2101.94|2113.9|2102.4|2113.9|2102.4|2113.44|2101.94|9
1735584560000|2024-12-30 18:49:20|2114.31|2102.81|2114.33|2102.83|2114.37|2102.87|2114.13|2102.63|20
1735584570000|2024-12-30 18:49:30|2114.3|2102.8|2113.68|2102.18|2114.3|2102.8|2113.52|2102.02|26
1735584580000|2024-12-30 18:49:40|2113.73|2102.23|2112.76|2101.26|2113.79|2102.29|2112.76|2101.26|14
1735584590000|2024-12-30 18:49:50|2112.68|2101.18|2111.86|2100.36|2112.68|2101.18|2111.44|2099.94|12
1735584600000|2024-12-30 18:50:00|2111.92|2100.42|2114.3|2102.8|2114.3|2102.8|2111.92|2100.42|21
1735584610000|2024-12-30 18:50:10|2114.25|2102.75|2114.37|2102.87|2114.37|2102.87|2114.07|2102.57|22
1735584620000|2024-12-30 18:50:20|2114.67|2103.17|2114.01|2102.51|2114.94|2103.44|2113.35|2101.85|12
1735584630000|2024-12-30 18:50:30|2113.98|2102.48|2113.74|2102.24|2114.04|2102.54|2113.48|2101.98|23
1735584640000|2024-12-30 18:50:40|2113.19|2101.69|2113.95|2102.45|2114.06|2102.56|2112.96|2101.46|24
1735584650000|2024-12-30 18:50:50|2113.96|2102.46|2113.96|2102.46|2114.05|2102.55|2113.91|2102.41|12
1735584660000|2024-12-30 18:51:00|2113.92|2102.42|2112.56|2101.06|2113.93|2102.43|2112.56|2101.06|11
1735584670000|2024-12-30 18:51:10|2111.93|2100.43|2110.37|2098.87|2111.93|2100.43|2110.37|2098.87|7
1735584680000|2024-12-30 18:51:20|2110.33|2098.83|2110.95|2099.45|2111.25|2099.75|2110.12|2098.62|20
1735584690000|2024-12-30 18:51:30|2111.16|2099.66|2111.66|2100.16|2112.06|2100.56|2111.16|2099.66|25
1735584700000|2024-12-30 18:51:40|2111.62|2100.12|2112.14|2100.64|2112.14|2100.64|2111.51|2100.01|13
1735584710000|2024-12-30 18:51:50|2112.19|2100.69|2113.21|2101.71|2113.21|2101.71|2112.19|2100.69|16
1735584720000|2024-12-30 18:52:00|2113.2|2101.7|2114.05|2102.55|2114.06|2102.56|2112.41|2100.91|24
1735584730000|2024-12-30 18:52:10|2114.13|2102.63|2113.43|2101.93|2114.42|2102.92|2113.38|2101.88|15
1735584740000|2024-12-30 18:52:20|2113.54|2102.04|2114.55|2103.05|2114.6|2103.1|2113.36|2101.86|13
1735584750000|2024-12-30 18:52:30|2114.6|2103.1|2115.38|2103.88|2115.38|2103.88|2114.6|2103.1|15
1735584760000|2024-12-30 18:52:40|2115.54|2104.04|2116.69|2105.19|2116.69|2105.19|2115.54|2104.04|8
1735584770000|2024-12-30 18:52:50|2116.31|2104.81|2115.93|2104.43|2116.31|2104.81|2115.93|2104.43|4
1735584780000|2024-12-30 18:53:00|2115.81|2104.31|2115.22|2103.72|2115.81|2104.31|2115.07|2103.57|21
1735584790000|2024-12-30 18:53:10|2115.19|2103.69|2114.42|2102.92|2115.19|2103.69|2114.42|2102.92|10
1735584800000|2024-12-30 18:53:20|2114.05|2102.55|2114.04|2102.54|2114.08|2102.58|2112.94|2101.44|18
1735584810000|2024-12-30 18:53:30|2114.06|2102.56|2114.03|2102.53|2114.1|2102.6|2114.03|2102.53|6
1735584820000|2024-12-30 18:53:40|2114.06|2102.56|2114.09|2102.59|2114.26|2102.76|2114.06|2102.56|15
1735584830000|2024-12-30 18:53:50|2114.08|2102.58|2113.99|2102.49|2114.08|2102.58|2112.98|2101.48|18
1735584840000|2024-12-30 18:54:00|2114|2102.5|2114.59|2103.09|2114.59|2103.09|2114|2102.5|3
1735584850000|2024-12-30 18:54:10|2115.23|2103.73|2115.24|2103.74|2115.26|2103.76|2115.22|2103.72|13
1735584860000|2024-12-30 18:54:20|2115.25|2103.75|2114.74|2103.24|2115.26|2103.76|2114.59|2103.09|19
1735584870000|2024-12-30 18:54:30|2114.76|2103.26|2114.82|2103.32|2114.82|2103.32|2114.74|2103.24|4
1735584880000|2024-12-30 18:54:40|2114.83|2103.33|2114.41|2102.91|2114.83|2103.33|2114.41|2102.91|4
1735584890000|2024-12-30 18:54:50|2114.62|2103.12|2114.83|2103.33|2114.87|2103.37|2114.6|2103.1|26
1735584900000|2024-12-30 18:55:00|2114.82|2103.32|2114.08|2102.58|2114.82|2103.32|2113.92|2102.42|17
1735584910000|2024-12-30 18:55:10|2114.19|2102.69|2114.76|2103.26|2114.77|2103.27|2114.19|2102.69|15
1735584920000|2024-12-30 18:55:20|2114.82|2103.32|2115.26|2103.76|2115.26|2103.76|2114.82|2103.32|6
1735584980000|2024-12-30 18:56:20|2114.99|2103.49|2114.66|2103.16|2114.99|2103.49|2114.15|2102.65|9
1735584990000|2024-12-30 18:56:30|2114.67|2103.17|2114.66|2103.16|2114.83|2103.33|2114.42|2102.92|17
1735585000000|2024-12-30 18:56:40|2114.83|2103.33|2114.79|2103.29|2114.83|2103.33|2114.79|2103.29|3
1735585010000|2024-12-30 18:56:50|2114.78|2103.28|2114.78|2103.28|2114.78|2103.28|2114.78|2103.28|1
1735585020000|2024-12-30 18:57:00|2114.23|2102.73|2113.94|2102.44|2114.23|2102.73|2113.08|2101.58|20
1735585030000|2024-12-30 18:57:10|2114.29|2102.79|2114.66|2103.16|2114.8|2103.3|2114.04|2102.54|19
1735585040000|2024-12-30 18:57:20|2114.67|2103.17|2114.61|2103.11|2114.67|2103.17|2114.61|2103.11|11
1735585050000|2024-12-30 18:57:30|2114.62|2103.12|2113.81|2102.31|2114.64|2103.14|2113.81|2102.31|8
1735585060000|2024-12-30 18:57:40|2113.93|2102.43|2114.55|2103.05|2114.67|2103.17|2113.93|2102.43|9
1735585090000|2024-12-30 18:58:10|2114.65|2103.15|2114.75|2103.25|2114.75|2103.25|2114.65|2103.15|2
1735585100000|2024-12-30 18:58:20|2114.65|2103.15|2114.04|2102.54|2114.65|2103.15|2114.01|2102.51|13
1735585110000|2024-12-30 18:58:30|2114.01|2102.51|2114.31|2102.81|2114.31|2102.81|2113.99|2102.49|8
1735585120000|2024-12-30 18:58:40|2114.42|2102.92|2114.43|2102.93|2114.59|2103.09|2114.35|2102.85|16
1735585130000|2024-12-30 18:58:50|2114.12|2102.62|2113.84|2102.34|2114.12|2102.62|2113.84|2102.34|9
1735585140000|2024-12-30 18:59:00|2113.83|2102.33|2113.8|2102.3|2113.83|2102.33|2113.8|2102.3|3
1735585150000|2024-12-30 18:59:10|2113.81|2102.31|2113.81|2102.31|2113.81|2102.31|2113.81|2102.31|1
1735585190000|2024-12-30 18:59:50|2114.28|2102.78|2114.75|2103.25|2114.75|2103.25|2114.28|2102.78|2
1735585200000|2024-12-30 19:00:00|2115.17|2103.67|2115.26|2103.76|2115.26|2103.76|2115.17|2103.67|2
1735585210000|2024-12-30 19:00:10|2116.3|2104.8|2116.85|2105.35|2117.33|2105.83|2116.3|2104.8|13
1735585220000|2024-12-30 19:00:20|2116.91|2105.41|2117.19|2105.69|2117.85|2106.35|2116.91|2105.41|16
1735585230000|2024-12-30 19:00:30|2117.11|2105.61|2114.94|2103.44|2117.11|2105.61|2114.94|2103.44|30
1735585240000|2024-12-30 19:00:40|2114.91|2103.41|2114.34|2102.84|2115.12|2103.62|2114.34|2102.84|19
1735585250000|2024-12-30 19:00:50|2114.03|2102.53|2114.29|2102.79|2114.38|2102.88|2114.02|2102.52|14
1735585260000|2024-12-30 19:01:00|2114.26|2102.76|2112.36|2100.86|2114.26|2102.76|2112.23|2100.73|22
1735585270000|2024-12-30 19:01:10|2112.35|2100.85|2112.09|2100.59|2112.46|2100.96|2111.83|2100.33|20
1735585280000|2024-12-30 19:01:20|2112.16|2100.66|2111.06|2099.56|2112.16|2100.66|2111.05|2099.55|24
1735585290000|2024-12-30 19:01:30|2111.19|2099.69|2112.56|2101.06|2112.6|2101.1|2111.19|2099.69|18
1735585300000|2024-12-30 19:01:40|2112.55|2101.05|2112.03|2100.53|2112.6|2101.1|2112.03|2100.53|8
1735585310000|2024-12-30 19:01:50|2111.71|2100.21|2110.9|2099.4|2111.71|2100.21|2110.75|2099.25|17
1735585320000|2024-12-30 19:02:00|2110.75|2099.25|2113.08|2101.58|2113.08|2101.58|2110.75|2099.25|19
1735585330000|2024-12-30 19:02:10|2113.06|2101.56|2111.96|2100.46|2113.08|2101.58|2111.91|2100.41|23
1735585340000|2024-12-30 19:02:20|2111.97|2100.47|2112.89|2101.39|2113.04|2101.54|2111.89|2100.39|20
1735585350000|2024-12-30 19:02:30|2112.91|2101.41|2114.19|2102.69|2114.39|2102.89|2112.91|2101.41|18
1735585360000|2024-12-30 19:02:40|2114.16|2102.66|2112.54|2101.04|2114.16|2102.66|2112.53|2101.03|11
1735585370000|2024-12-30 19:02:50|2112.47|2100.97|2112.87|2101.37|2113.04|2101.54|2111.64|2100.14|15
1735585380000|2024-12-30 19:03:00|2112.91|2101.41|2113.94|2102.44|2114.57|2103.07|2112.89|2101.39|23
1735585390000|2024-12-30 19:03:10|2114.1|2102.6|2112.95|2101.45|2114.1|2102.6|2112.95|2101.45|17
1735585400000|2024-12-30 19:03:20|2113.25|2101.75|2114.29|2102.79|2114.64|2103.14|2113.25|2101.75|25
1735585410000|2024-12-30 19:03:30|2114.41|2102.91|2113.71|2102.21|2114.83|2103.33|2113.6|2102.1|21
1735585420000|2024-12-30 19:03:40|2113.73|2102.23|2115.69|2104.19|2115.7|2104.2|2113.73|2102.23|15
1735585430000|2024-12-30 19:03:50|2115.66|2104.16|2115.28|2103.78|2115.72|2104.22|2115.28|2103.78|8
1735585440000|2024-12-30 19:04:00|2115.2|2103.7|2114.86|2103.36|2115.2|2103.7|2114.23|2102.73|9
1735585450000|2024-12-30 19:04:10|2114.88|2103.38|2115.76|2104.26|2115.94|2104.44|2114.88|2103.38|22
1735585460000|2024-12-30 19:04:20|2115.75|2104.25|2115.21|2103.71|2115.75|2104.25|2115.15|2103.65|9
1735585470000|2024-12-30 19:04:30|2115.6|2104.1|2115.48|2103.98|2115.6|2104.1|2115.48|2103.98|8
1735585480000|2024-12-30 19:04:40|2115.17|2103.67|2114.54|2103.04|2115.17|2103.67|2114.17|2102.67|17
1735585490000|2024-12-30 19:04:50|2114.52|2103.02|2113.95|2102.45|2114.67|2103.17|2113.56|2102.06|19
1735585500000|2024-12-30 19:05:00|2114.12|2102.62|2114.98|2103.48|2114.98|2103.48|2114.12|2102.62|15
1735585510000|2024-12-30 19:05:10|2115.35|2103.85|2115.71|2104.21|2115.71|2104.21|2115.35|2103.85|2
1735585520000|2024-12-30 19:05:20|2116.7|2105.2|2119.27|2107.77|2119.27|2107.77|2116.7|2105.2|17
1735585530000|2024-12-30 19:05:30|2119.6|2108.1|2117.46|2105.96|2119.83|2108.33|2117.46|2105.96|24
1735585540000|2024-12-30 19:05:40|2117.77|2106.27|2116.61|2105.11|2117.85|2106.35|2116.61|2105.11|23
1735585550000|2024-12-30 19:05:50|2116.58|2105.08|2115.4|2103.9|2116.58|2105.08|2115.4|2103.9|16
1735585560000|2024-12-30 19:06:00|2115.37|2103.87|2113.2|2101.7|2115.37|2103.87|2113.2|2101.7|11
1735585570000|2024-12-30 19:06:10|2113.19|2101.69|2111.62|2100.12|2113.19|2101.69|2111.46|2099.96|16
1735585580000|2024-12-30 19:06:20|2111.72|2100.22|2112.16|2100.66|2112.28|2100.78|2111.7|2100.2|18
1735585590000|2024-12-30 19:06:30|2112.11|2100.61|2114.62|2103.12|2114.62|2103.12|2112.1|2100.6|14
1735585600000|2024-12-30 19:06:40|2114.67|2103.17|2114.06|2102.56|2115.17|2103.67|2114.06|2102.56|15
1735585610000|2024-12-30 19:06:50|2114.03|2102.53|2114.93|2103.43|2115.01|2103.51|2114.03|2102.53|20
1735585620000|2024-12-30 19:07:00|2114.88|2103.38|2114.76|2103.26|2115.93|2104.43|2114.76|2103.26|26
1735585630000|2024-12-30 19:07:10|2114.61|2103.11|2113.3|2101.8|2114.61|2103.11|2113.3|2101.8|19
1735585650000|2024-12-30 19:07:30|2112.99|2101.49|2112.67|2101.17|2112.99|2101.49|2112.67|2101.17|4
1735585660000|2024-12-30 19:07:40|2112.46|2100.96|2111.3|2099.8|2112.46|2100.96|2111.3|2099.8|10
1735585670000|2024-12-30 19:07:50|2111.05|2099.55|2110.75|2099.25|2111.05|2099.55|2110.75|2099.25|5
1735585680000|2024-12-30 19:08:00|2110.87|2099.37|2110.99|2099.49|2110.99|2099.49|2110.87|2099.37|2
1735585690000|2024-12-30 19:08:10|2110.68|2099.18|2109|2097.5|2110.68|2099.18|2109|2097.5|15
1735585700000|2024-12-30 19:08:20|2108.58|2097.08|2108.87|2097.37|2108.87|2097.37|2108.05|2096.55|21
1735585710000|2024-12-30 19:08:30|2108.93|2097.43|2108.93|2097.43|2108.93|2097.43|2108.93|2097.43|1
1735585720000|2024-12-30 19:08:40|2108.83|2097.33|2108.93|2097.43|2108.93|2097.43|2108.83|2097.33|4
1735585730000|2024-12-30 19:08:50|2108.61|2097.11|2109.6|2098.1|2109.6|2098.1|2108.3|2096.8|8
1735585740000|2024-12-30 19:09:00|2109.65|2098.15|2110.96|2099.46|2110.97|2099.47|2109.65|2098.15|15
1735585750000|2024-12-30 19:09:10|2111.05|2099.55|2111.14|2099.64|2111.27|2099.77|2111.05|2099.55|6
1735585760000|2024-12-30 19:09:20|2111.27|2099.77|2112.42|2100.92|2112.42|2100.92|2111.27|2099.77|6
1735585770000|2024-12-30 19:09:30|2112.53|2101.03|2113.85|2102.35|2113.86|2102.36|2112.53|2101.03|22
1735585780000|2024-12-30 19:09:40|2113.94|2102.44|2113.88|2102.38|2113.94|2102.44|2113.86|2102.36|11
1735585790000|2024-12-30 19:09:50|2114.04|2102.54|2115.61|2104.11|2115.61|2104.11|2114.04|2102.54|12
1735585800000|2024-12-30 19:10:00|2115.64|2104.14|2116.55|2105.05|2116.88|2105.38|2115.64|2104.14|16
1735585820000|2024-12-30 19:10:20|2116.13|2104.63|2116.49|2104.99|2116.49|2104.99|2115.76|2104.26|27
1735585830000|2024-12-30 19:10:30|2116.48|2104.98|2116.45|2104.95|2116.5|2105|2116.29|2104.79|27
1735585840000|2024-12-30 19:10:40|2116.47|2104.97|2116.81|2105.31|2116.81|2105.31|2116.47|2104.97|6
1735585850000|2024-12-30 19:10:50|2116.54|2105.04|2115.96|2104.46|2116.54|2105.04|2115.96|2104.46|4
1735585860000|2024-12-30 19:11:00|2115.54|2104.04|2114.85|2103.35|2115.54|2104.04|2114.85|2103.35|2
1735585870000|2024-12-30 19:11:10|2114.4|2102.9|2113.68|2102.18|2114.4|2102.9|2113.46|2101.96|7
1735585880000|2024-12-30 19:11:20|2113.67|2102.17|2112.85|2101.35|2113.73|2102.23|2112.85|2101.35|10
1735585910000|2024-12-30 19:11:50|2112.92|2101.42|2113.18|2101.68|2113.21|2101.71|2112.92|2101.42|9
1735585930000|2024-12-30 19:12:10|2113.11|2101.61|2113.03|2101.53|2113.11|2101.61|2113.03|2101.53|3
1735585940000|2024-12-30 19:12:20|2113.11|2101.61|2113.18|2101.68|2113.18|2101.68|2113.11|2101.61|4
1735585960000|2024-12-30 19:12:40|2113|2101.5|2112.18|2100.68|2113|2101.5|2112.18|2100.68|4
1735585980000|2024-12-30 19:13:00|2111.59|2100.09|2110.99|2099.49|2111.59|2100.09|2110.99|2099.49|2
1735585990000|2024-12-30 19:13:10|2111.13|2099.63|2110.86|2099.36|2111.52|2100.02|2110.86|2099.36|12
1735586000000|2024-12-30 19:13:20|2110.12|2098.62|2108.62|2097.12|2110.12|2098.62|2108.62|2097.12|4
1735586010000|2024-12-30 19:13:30|2108.47|2096.97|2107.98|2096.48|2108.47|2096.97|2107.98|2096.48|2
1735586020000|2024-12-30 19:13:40|2108.35|2096.85|2109.09|2097.59|2109.09|2097.59|2108.35|2096.85|3
1735586030000|2024-12-30 19:13:50|2109.2|2097.7|2108.99|2097.49|2109.89|2098.39|2108.99|2097.49|18
1735586070000|2024-12-30 19:14:30|2109.12|2097.62|2109.03|2097.53|2109.33|2097.83|2109.03|2097.53|13
1735586080000|2024-12-30 19:14:40|2109.5|2098|2110.21|2098.71|2110.55|2099.05|2109.5|2098|14
1735586090000|2024-12-30 19:14:50|2110.22|2098.72|2110.22|2098.72|2110.22|2098.72|2110.22|2098.72|1
1735586110000|2024-12-30 19:15:10|2109.95|2098.45|2108.98|2097.48|2109.95|2098.45|2108.98|2097.48|6
1735586120000|2024-12-30 19:15:20|2109.11|2097.61|2109.86|2098.36|2109.86|2098.36|2109.11|2097.61|2
1735586130000|2024-12-30 19:15:30|2109.79|2098.29|2109.37|2097.87|2109.79|2098.29|2109.37|2097.87|3
1735586140000|2024-12-30 19:15:40|2109.16|2097.66|2108.95|2097.45|2109.16|2097.66|2108.95|2097.45|2
1735586150000|2024-12-30 19:15:50|2109.13|2097.63|2108.95|2097.45|2109.13|2097.63|2108.95|2097.45|2
1735586160000|2024-12-30 19:16:00|2109.13|2097.63|2111.29|2099.79|2111.29|2099.79|2109.13|2097.63|10
1735586170000|2024-12-30 19:16:10|2111.27|2099.77|2108.57|2097.07|2111.27|2099.77|2108.57|2097.07|26
1735586180000|2024-12-30 19:16:20|2108.56|2097.06|2108.76|2097.26|2108.76|2097.26|2108.56|2097.06|10
1735586190000|2024-12-30 19:16:30|2108.98|2097.48|2109.41|2097.91|2109.45|2097.95|2108.98|2097.48|9
1735586200000|2024-12-30 19:16:40|2109.45|2097.95|2108.47|2096.97|2109.45|2097.95|2108.47|2096.97|16
1735586210000|2024-12-30 19:16:50|2108.67|2097.17|2109.65|2098.15|2109.66|2098.16|2108.67|2097.17|11
1735586220000|2024-12-30 19:17:00|2109.6|2098.1|2110.46|2098.96|2110.46|2098.96|2108.84|2097.34|22
1735586230000|2024-12-30 19:17:10|2110.41|2098.91|2110.61|2099.11|2111.07|2099.57|2110.41|2098.91|17
1735586240000|2024-12-30 19:17:20|2110.63|2099.13|2110.4|2098.9|2110.64|2099.14|2110.4|2098.9|16
1735586250000|2024-12-30 19:17:30|2110.49|2098.99|2109.95|2098.45|2110.74|2099.24|2109.81|2098.31|21
1735586260000|2024-12-30 19:17:40|2109.89|2098.39|2110.52|2099.02|2110.52|2099.02|2109.82|2098.32|12
1735586270000|2024-12-30 19:17:50|2110.21|2098.71|2109.37|2097.87|2110.21|2098.71|2109.37|2097.87|12
1735586280000|2024-12-30 19:18:00|2109.33|2097.83|2107.53|2096.03|2109.33|2097.83|2107.53|2096.03|13
1735586290000|2024-12-30 19:18:10|2107.71|2096.21|2107.86|2096.36|2107.88|2096.38|2107.71|2096.21|7
1735586300000|2024-12-30 19:18:20|2107.85|2096.35|2107.66|2096.16|2107.87|2096.37|2107.53|2096.03|16
1735586310000|2024-12-30 19:18:30|2107.76|2096.26|2109.71|2098.21|2109.71|2098.21|2107.76|2096.26|18
1735586320000|2024-12-30 19:18:40|2109.77|2098.27|2109.23|2097.73|2109.77|2098.27|2109.23|2097.73|27
1735586330000|2024-12-30 19:18:50|2109.36|2097.86|2110.55|2099.05|2111.37|2099.87|2109.36|2097.86|21
1735586340000|2024-12-30 19:19:00|2110.29|2098.79|2111.79|2100.29|2111.94|2100.44|2110.14|2098.64|29
1735586350000|2024-12-30 19:19:10|2111.83|2100.33|2110.09|2098.59|2111.83|2100.33|2110.03|2098.53|33
1735586360000|2024-12-30 19:19:20|2110.25|2098.75|2110.39|2098.89|2110.76|2099.26|2110.07|2098.57|34
1735586370000|2024-12-30 19:19:30|2110.4|2098.9|2110.51|2099.01|2110.57|2099.07|2109.69|2098.19|22
1735586380000|2024-12-30 19:19:40|2110.56|2099.06|2110.16|2098.66|2110.6|2099.1|2110.16|2098.66|15
1735586390000|2024-12-30 19:19:50|2110.13|2098.63|2109.69|2098.19|2110.19|2098.69|2109.58|2098.08|18
1735586400000|2024-12-30 19:20:00|2109.73|2098.23|2109.75|2098.25|2109.75|2098.25|2109.73|2098.23|2
1735586410000|2024-12-30 19:20:10|2109.65|2098.15|2109.65|2098.15|2109.65|2098.15|2109.65|2098.15|1
1735586420000|2024-12-30 19:20:20|2109.59|2098.09|2109.75|2098.25|2109.75|2098.25|2109.49|2097.99|9
1735586430000|2024-12-30 19:20:30|2109.54|2098.04|2109.33|2097.83|2109.54|2098.04|2109.33|2097.83|2
1735586440000|2024-12-30 19:20:40|2109.31|2097.81|2108.28|2096.78|2109.31|2097.81|2107.88|2096.38|20
1735586450000|2024-12-30 19:20:50|2108.06|2096.56|2107.7|2096.2|2108.06|2096.56|2107.7|2096.2|13
1735586460000|2024-12-30 19:21:00|2107.62|2096.12|2109.17|2097.67|2109.17|2097.67|2107.62|2096.12|15
1735586470000|2024-12-30 19:21:10|2109.21|2097.71|2109.75|2098.25|2109.75|2098.25|2109.18|2097.68|10
1735586480000|2024-12-30 19:21:20|2109.48|2097.98|2108.85|2097.35|2109.48|2097.98|2108.85|2097.35|6
1735586490000|2024-12-30 19:21:30|2108.82|2097.32|2107.64|2096.14|2109.24|2097.74|2107.56|2096.06|25
1735586500000|2024-12-30 19:21:40|2107.63|2096.13|2106.84|2095.34|2107.63|2096.13|2106.84|2095.34|21
1735586510000|2024-12-30 19:21:50|2106.81|2095.31|2107.43|2095.93|2107.43|2095.93|2106.76|2095.26|12
1735586520000|2024-12-30 19:22:00|2107.55|2096.05|2107.33|2095.83|2107.57|2096.07|2107.25|2095.75|22
1735586530000|2024-12-30 19:22:10|2107.61|2096.11|2106.76|2095.26|2107.66|2096.16|2106.76|2095.26|11
1735586540000|2024-12-30 19:22:20|2106.15|2094.65|2104.37|2092.87|2106.15|2094.65|2103.89|2092.39|23
1735586550000|2024-12-30 19:22:30|2104.47|2092.97|2103.47|2091.97|2104.47|2092.97|2103.39|2091.89|32
1735586560000|2024-12-30 19:22:40|2103.26|2091.76|2103.29|2091.79|2103.65|2092.15|2103.23|2091.73|22
1735586570000|2024-12-30 19:22:50|2103|2091.5|2101.39|2089.89|2103.1|2091.6|2101.39|2089.89|10
1735586580000|2024-12-30 19:23:00|2101.36|2089.86|2100.29|2088.79|2101.36|2089.86|2100.14|2088.64|23
1735586590000|2024-12-30 19:23:10|2100.23|2088.73|2099.66|2088.16|2100.23|2088.73|2099.66|2088.16|28
1735586600000|2024-12-30 19:23:20|2099.56|2088.06|2099.16|2087.66|2099.57|2088.07|2099.16|2087.66|16
1735586610000|2024-12-30 19:23:30|2099.17|2087.67|2098.88|2087.38|2099.17|2087.67|2098.88|2087.38|10
1735586620000|2024-12-30 19:23:40|2098.61|2087.11|2099.95|2088.45|2100.04|2088.54|2098.61|2087.11|22
1735586630000|2024-12-30 19:23:50|2100|2088.5|2102.65|2091.15|2102.87|2091.37|2099.4|2087.9|29
1735586640000|2024-12-30 19:24:00|2102.37|2090.87|2102.23|2090.73|2103.59|2092.09|2102.23|2090.73|30
1735586650000|2024-12-30 19:24:10|2102.2|2090.7|2102.81|2091.31|2102.81|2091.31|2102.2|2090.7|23
1735586660000|2024-12-30 19:24:20|2102.75|2091.25|2103.1|2091.6|2103.1|2091.6|2102.35|2090.85|29
1735586670000|2024-12-30 19:24:30|2103.32|2091.82|2103.52|2092.02|2103.52|2092.02|2103.05|2091.55|25
1735586680000|2024-12-30 19:24:40|2103.57|2092.07|2102.26|2090.76|2104.24|2092.74|2102.09|2090.59|27
1735586690000|2024-12-30 19:24:50|2102.21|2090.71|2101.94|2090.44|2102.21|2090.71|2101.59|2090.09|23
1735586700000|2024-12-30 19:25:00|2101.96|2090.46|2104.39|2092.89|2104.52|2093.02|2101.86|2090.36|22
1735586710000|2024-12-30 19:25:10|2104.38|2092.88|2104.36|2092.86|2104.47|2092.97|2103.94|2092.44|35
1735586720000|2024-12-30 19:25:20|2104.32|2092.82|2104.66|2093.16|2104.66|2093.16|2103.87|2092.37|21
1735586730000|2024-12-30 19:25:30|2105.69|2094.19|2106|2094.5|2106.61|2095.11|2105.69|2094.19|34
1735586740000|2024-12-30 19:25:40|2106.18|2094.68|2104.47|2092.97|2106.18|2094.68|2104.47|2092.97|29
1735586750000|2024-12-30 19:25:50|2104.31|2092.81|2104.32|2092.82|2104.4|2092.9|2103.87|2092.37|26
1735586760000|2024-12-30 19:26:00|2104.22|2092.72|2104.93|2093.43|2105.25|2093.75|2103.92|2092.42|23
1735586770000|2024-12-30 19:26:10|2104.98|2093.48|2105.23|2093.73|2105.23|2093.73|2104.75|2093.25|22
1735586780000|2024-12-30 19:26:20|2105.75|2094.25|2108.18|2096.68|2108.46|2096.96|2105.75|2094.25|10
1735586790000|2024-12-30 19:26:30|2108.17|2096.67|2108.55|2097.05|2108.63|2097.13|2108|2096.5|23
1735586800000|2024-12-30 19:26:40|2108.57|2097.07|2108.62|2097.12|2108.63|2097.13|2108.57|2097.07|11
1735586810000|2024-12-30 19:26:50|2108.59|2097.09|2107.97|2096.47|2108.83|2097.33|2107.88|2096.38|16
1735586820000|2024-12-30 19:27:00|2108.03|2096.53|2108.22|2096.72|2108.22|2096.72|2107.92|2096.42|15
1735586830000|2024-12-30 19:27:10|2108.31|2096.81|2108.64|2097.14|2108.82|2097.32|2108.31|2096.81|22
1735586840000|2024-12-30 19:27:20|2108.57|2097.07|2108.44|2096.94|2108.7|2097.2|2108.44|2096.94|14
1735586850000|2024-12-30 19:27:30|2108.33|2096.83|2108.91|2097.41|2108.91|2097.41|2108.24|2096.74|15
1735586880000|2024-12-30 19:28:00|2107.98|2096.48|2108.91|2097.41|2108.91|2097.41|2107.98|2096.48|2
1735586900000|2024-12-30 19:28:20|2110.09|2098.59|2110.82|2099.32|2111.44|2099.94|2110.09|2098.59|14
1735586910000|2024-12-30 19:28:30|2110.7|2099.2|2111.17|2099.67|2111.22|2099.72|2110.62|2099.12|8
1735586920000|2024-12-30 19:28:40|2111.16|2099.66|2109.36|2097.86|2111.16|2099.66|2109.36|2097.86|23
1735586930000|2024-12-30 19:28:50|2109.37|2097.87|2109.29|2097.79|2109.58|2098.08|2109.21|2097.71|27
1735586940000|2024-12-30 19:29:00|2109.25|2097.75|2108.02|2096.52|2109.25|2097.75|2107.83|2096.33|24
1735586950000|2024-12-30 19:29:10|2107.84|2096.34|2107.77|2096.27|2107.84|2096.34|2107.6|2096.1|17
1735586960000|2024-12-30 19:29:20|2107.75|2096.25|2107.46|2095.96|2107.75|2096.25|2107.08|2095.58|18
1735586970000|2024-12-30 19:29:30|2107.41|2095.91|2107.78|2096.28|2107.98|2096.48|2107.22|2095.72|24
1735586980000|2024-12-30 19:29:40|2107.77|2096.27|2108.1|2096.6|2108.15|2096.65|2107.18|2095.68|25
1735586990000|2024-12-30 19:29:50|2108|2096.5|2107.01|2095.51|2108|2096.5|2106.82|2095.32|20
1735587000000|2024-12-30 19:30:00|2107.1|2095.6|2106.86|2095.36|2107.32|2095.82|2106.86|2095.36|16
1735587010000|2024-12-30 19:30:10|2107.04|2095.54|2106.42|2094.92|2107.11|2095.61|2106.42|2094.92|16
1735587020000|2024-12-30 19:30:20|2106.41|2094.91|2106.74|2095.24|2107.74|2096.24|2106.41|2094.91|23
1735587030000|2024-12-30 19:30:30|2106.86|2095.36|2105.79|2094.29|2106.86|2095.36|2105.75|2094.25|22
1735587040000|2024-12-30 19:30:40|2105.76|2094.26|2106.32|2094.82|2106.32|2094.82|2105.75|2094.25|22
1735587050000|2024-12-30 19:30:50|2107.23|2095.73|2107.32|2095.82|2107.8|2096.3|2107.23|2095.73|25
1735587060000|2024-12-30 19:31:00|2107.28|2095.78|2108.82|2097.32|2108.83|2097.33|2107.28|2095.78|23
1735587070000|2024-12-30 19:31:10|2108.79|2097.29|2108|2096.5|2109.01|2097.51|2108|2096.5|28
1735587080000|2024-12-30 19:31:20|2107.95|2096.45|2107.73|2096.23|2108.48|2096.98|2107.68|2096.18|27
1735587090000|2024-12-30 19:31:30|2107.89|2096.39|2108.13|2096.63|2108.13|2096.63|2106.36|2094.86|30
1735587100000|2024-12-30 19:31:40|2108.32|2096.82|2107.05|2095.55|2108.32|2096.82|2106.88|2095.38|26
1735587110000|2024-12-30 19:31:50|2107.07|2095.57|2107.23|2095.73|2108.23|2096.73|2107.07|2095.57|26
1735587120000|2024-12-30 19:32:00|2107.28|2095.78|2108|2096.5|2108.1|2096.6|2107.28|2095.78|13
1735587130000|2024-12-30 19:32:10|2107.99|2096.49|2107.85|2096.35|2108|2096.5|2107.39|2095.89|17
1735587140000|2024-12-30 19:32:20|2108.17|2096.67|2107.96|2096.46|2108.19|2096.69|2107.64|2096.14|16
1735587150000|2024-12-30 19:32:30|2107.93|2096.43|2107.9|2096.4|2108.43|2096.93|2107.9|2096.4|28
1735587160000|2024-12-30 19:32:40|2107.95|2096.45|2107.44|2095.94|2108.01|2096.51|2107.28|2095.78|29
1735587170000|2024-12-30 19:32:50|2107.43|2095.93|2107|2095.5|2107.73|2096.23|2107|2095.5|25
1735587180000|2024-12-30 19:33:00|2106.74|2095.24|2108.18|2096.68|2108.21|2096.71|2106.58|2095.08|21
1735587190000|2024-12-30 19:33:10|2108.25|2096.75|2107.38|2095.88|2108.25|2096.75|2107.38|2095.88|24
1735587200000|2024-12-30 19:33:20|2107.4|2095.9|2107.94|2096.44|2108.01|2096.51|2107.39|2095.89|19
1735587210000|2024-12-30 19:33:30|2107.91|2096.41|2106.55|2095.05|2107.91|2096.41|2106.17|2094.67|26
1735587220000|2024-12-30 19:33:40|2106.54|2095.04|2105.75|2094.25|2106.65|2095.15|2105.75|2094.25|23
1735587230000|2024-12-30 19:33:50|2105.9|2094.4|2105.99|2094.49|2106.16|2094.66|2105.75|2094.25|27
1735587240000|2024-12-30 19:34:00|2106.05|2094.55|2107.44|2095.94|2107.44|2095.94|2106.05|2094.55|16
1735587250000|2024-12-30 19:34:10|2107.47|2095.97|2106.82|2095.32|2107.65|2096.15|2106.82|2095.32|16
1735587260000|2024-12-30 19:34:20|2106.94|2095.44|2107.22|2095.72|2107.23|2095.73|2106.94|2095.44|7
1735587270000|2024-12-30 19:34:30|2107.19|2095.69|2107.31|2095.81|2107.37|2095.87|2107.19|2095.69|18
1735587280000|2024-12-30 19:34:40|2107.33|2095.83|2106.62|2095.12|2107.33|2095.83|2106.31|2094.81|27
1735587290000|2024-12-30 19:34:50|2106.42|2094.92|2107.06|2095.56|2107.1|2095.6|2106.42|2094.92|18
1735587300000|2024-12-30 19:35:00|2107.3|2095.8|2108.53|2097.03|2108.53|2097.03|2107.11|2095.61|20
1735587320000|2024-12-30 19:35:20|2108.18|2096.68|2107.68|2096.18|2108.37|2096.87|2107.68|2096.18|19
1735587330000|2024-12-30 19:35:30|2107.29|2095.79|2106.13|2094.63|2107.29|2095.79|2105.97|2094.47|26
1735587340000|2024-12-30 19:35:40|2106.1|2094.6|2107.32|2095.82|2108.04|2096.54|2106.02|2094.52|34
1735587350000|2024-12-30 19:35:50|2107.16|2095.66|2107.34|2095.84|2107.94|2096.44|2107.15|2095.65|14
1735587360000|2024-12-30 19:36:00|2107.26|2095.76|2105.75|2094.25|2107.3|2095.8|2105.75|2094.25|29
1735587370000|2024-12-30 19:36:10|2105.79|2094.29|2106.45|2094.95|2106.76|2095.26|2105.79|2094.29|13
1735587380000|2024-12-30 19:36:20|2106.72|2095.22|2107.41|2095.91|2107.93|2096.43|2106.63|2095.13|30
1735587390000|2024-12-30 19:36:30|2107.42|2095.92|2107.93|2096.43|2107.93|2096.43|2106.81|2095.31|26
1735587400000|2024-12-30 19:36:40|2107.77|2096.27|2107.5|2096|2107.77|2096.27|2107.24|2095.74|24
1735587410000|2024-12-30 19:36:50|2107.54|2096.04|2108.13|2096.63|2108.28|2096.78|2107.35|2095.85|24
1735587420000|2024-12-30 19:37:00|2108.05|2096.55|2105.83|2094.33|2108.05|2096.55|2105.77|2094.27|25
1735587430000|2024-12-30 19:37:10|2105.82|2094.32|2106.55|2095.05|2106.67|2095.17|2105.82|2094.32|24
1735587440000|2024-12-30 19:37:20|2106.58|2095.08|2106.84|2095.34|2106.84|2095.34|2105.87|2094.37|19
1735587450000|2024-12-30 19:37:30|2106.83|2095.33|2107.56|2096.06|2108.07|2096.57|2106.74|2095.24|29
1735587460000|2024-12-30 19:37:40|2107.46|2095.96|2107.32|2095.82|2107.57|2096.07|2107.32|2095.82|15
1735587470000|2024-12-30 19:37:50|2107.39|2095.89|2107.37|2095.87|2107.68|2096.18|2106.98|2095.48|28
1735587480000|2024-12-30 19:38:00|2107.04|2095.54|2108.24|2096.74|2108.4|2096.9|2106.57|2095.07|23
1735587490000|2024-12-30 19:38:10|2108.09|2096.59|2108.36|2096.86|2108.4|2096.9|2108.08|2096.58|29
1735587500000|2024-12-30 19:38:20|2108.32|2096.82|2107.44|2095.94|2108.36|2096.86|2107.44|2095.94|30
1735587510000|2024-12-30 19:38:30|2107.58|2096.08|2107.43|2095.93|2107.59|2096.09|2106.72|2095.22|19
1735587520000|2024-12-30 19:38:40|2107.41|2095.91|2107.59|2096.09|2107.99|2096.49|2107.41|2095.91|24
1735587530000|2024-12-30 19:38:50|2107.57|2096.07|2107.49|2095.99|2107.59|2096.09|2107.38|2095.88|21
1735587540000|2024-12-30 19:39:00|2107.43|2095.93|2107.21|2095.71|2107.43|2095.93|2106.42|2094.92|19
1735587550000|2024-12-30 19:39:10|2107.38|2095.88|2108.12|2096.62|2108.12|2096.62|2107.29|2095.79|21
1735587560000|2024-12-30 19:39:20|2108|2096.5|2108.1|2096.6|2108.25|2096.75|2107.99|2096.49|29
1735587570000|2024-12-30 19:39:30|2108.15|2096.65|2108.17|2096.67|2108.22|2096.72|2107.5|2096|22
1735587580000|2024-12-30 19:39:40|2108.16|2096.66|2107.31|2095.81|2108.17|2096.67|2107.25|2095.75|21
1735587590000|2024-12-30 19:39:50|2107.36|2095.86|2107.79|2096.29|2108.28|2096.78|2107.26|2095.76|15
1735587600000|2024-12-30 19:40:00|2107.9|2096.4|2107.98|2096.48|2108.32|2096.82|2107.9|2096.4|29
1735587610000|2024-12-30 19:40:10|2107.95|2096.45|2106.46|2094.96|2107.95|2096.45|2106.17|2094.67|33
1735587620000|2024-12-30 19:40:20|2106.47|2094.97|2105.8|2094.3|2106.68|2095.18|2105.8|2094.3|20
1735587630000|2024-12-30 19:40:30|2105.82|2094.32|2105.9|2094.4|2106.07|2094.57|2105.75|2094.25|19
1735587640000|2024-12-30 19:40:40|2105.89|2094.39|2105.75|2094.25|2106.5|2095|2105.75|2094.25|23
1735587650000|2024-12-30 19:40:50|2105.86|2094.36|2105.91|2094.41|2106.33|2094.83|2105.86|2094.36|20
1735587660000|2024-12-30 19:41:00|2105.88|2094.38|2105.75|2094.25|2105.88|2094.38|2105.75|2094.25|7
1735587700000|2024-12-30 19:41:40|2105.79|2094.29|2105.92|2094.42|2106.22|2094.72|2105.79|2094.29|20
1735587710000|2024-12-30 19:41:50|2105.91|2094.41|2105.77|2094.27|2105.91|2094.41|2105.77|2094.27|11
1735587720000|2024-12-30 19:42:00|2105.75|2094.25|2105.76|2094.26|2105.8|2094.3|2105.75|2094.25|9
1735587730000|2024-12-30 19:42:10|2105.75|2094.25|2105.75|2094.25|2105.75|2094.25|2105.75|2094.25|1
1735587750000|2024-12-30 19:42:30|2104.86|2093.36|2104.03|2092.53|2104.86|2093.36|2104.03|2092.53|8
1735587760000|2024-12-30 19:42:40|2104.14|2092.64|2104.01|2092.51|2104.14|2092.64|2104.01|2092.51|26
1735587770000|2024-12-30 19:42:50|2104.13|2092.63|2103.47|2091.97|2104.16|2092.66|2103.45|2091.95|17
1735587780000|2024-12-30 19:43:00|2103.48|2091.98|2103.43|2091.93|2103.52|2092.02|2103.4|2091.9|22
1735587790000|2024-12-30 19:43:10|2103.44|2091.94|2104.02|2092.52|2104.11|2092.61|2103.44|2091.94|18
1735587800000|2024-12-30 19:43:20|2104.03|2092.53|2102.82|2091.32|2104.08|2092.58|2102.82|2091.32|25
1735587810000|2024-12-30 19:43:30|2102.81|2091.31|2102.88|2091.38|2103.12|2091.62|2102.71|2091.21|18
1735587820000|2024-12-30 19:43:40|2102.93|2091.43|2102.38|2090.88|2102.99|2091.49|2102.15|2090.65|30
1735587830000|2024-12-30 19:43:50|2102.47|2090.97|2101.36|2089.86|2102.47|2090.97|2101.34|2089.84|27
1735587840000|2024-12-30 19:44:00|2101.33|2089.83|2100.03|2088.53|2101.36|2089.86|2099.67|2088.17|21
1735587850000|2024-12-30 19:44:10|2100.06|2088.56|2100.31|2088.81|2100.31|2088.81|2099.57|2088.07|24
1735587860000|2024-12-30 19:44:20|2100.36|2088.86|2099.4|2087.9|2100.36|2088.86|2099.4|2087.9|27
1735587870000|2024-12-30 19:44:30|2099.34|2087.84|2100.22|2088.72|2100.24|2088.74|2099.34|2087.84|27
1735587880000|2024-12-30 19:44:40|2100.23|2088.73|2100.47|2088.97|2100.5|2089|2100.23|2088.73|20
1735587890000|2024-12-30 19:44:50|2100.46|2088.96|2100.3|2088.8|2100.47|2088.97|2100.3|2088.8|24
1735587900000|2024-12-30 19:45:00|2100.35|2088.85|2102.69|2091.19|2102.69|2091.19|2100.18|2088.68|26
1735587910000|2024-12-30 19:45:10|2102.53|2091.03|2103.3|2091.8|2103.31|2091.81|2102.52|2091.02|13
1735587920000|2024-12-30 19:45:20|2103.31|2091.81|2102.99|2091.49|2103.52|2092.02|2102.81|2091.31|25
1735587930000|2024-12-30 19:45:30|2102.71|2091.21|2102.43|2090.93|2102.71|2091.21|2102.05|2090.55|25
1735587940000|2024-12-30 19:45:40|2102.39|2090.89|2102.43|2090.93|2102.43|2090.93|2102.29|2090.79|7
1735587950000|2024-12-30 19:45:50|2102.29|2090.79|2102.38|2090.88|2102.43|2090.93|2102.29|2090.79|5
1735587960000|2024-12-30 19:46:00|2102.43|2090.93|2102.43|2090.93|2102.43|2090.93|2102.32|2090.82|7
1735587980000|2024-12-30 19:46:20|2103.02|2091.52|2104.03|2092.53|2104.04|2092.54|2103.02|2091.52|29
1735587990000|2024-12-30 19:46:30|2104.01|2092.51|2105.4|2093.9|2105.45|2093.95|2103.98|2092.48|11
1735588000000|2024-12-30 19:46:40|2105.41|2093.91|2105.93|2094.43|2105.97|2094.47|2105.37|2093.87|20
1735588010000|2024-12-30 19:46:50|2105.85|2094.35|2107.19|2095.69|2107.57|2096.07|2105.85|2094.35|27
1735588020000|2024-12-30 19:47:00|2107.18|2095.68|2106.65|2095.15|2107.18|2095.68|2105.98|2094.48|23
1735588030000|2024-12-30 19:47:10|2106.63|2095.13|2106.02|2094.52|2106.63|2095.13|2106.02|2094.52|18
1735588040000|2024-12-30 19:47:20|2106.01|2094.51|2105.59|2094.09|2106.01|2094.51|2104.66|2093.16|26
1735588050000|2024-12-30 19:47:30|2105.56|2094.06|2106.03|2094.53|2106.03|2094.53|2105.37|2093.87|25
1735588060000|2024-12-30 19:47:40|2105.82|2094.32|2105.55|2094.05|2105.82|2094.32|2105.55|2094.05|20
1735588070000|2024-12-30 19:47:50|2105.6|2094.1|2105.58|2094.08|2105.61|2094.11|2105.36|2093.86|17
1735588080000|2024-12-30 19:48:00|2105.57|2094.07|2104.69|2093.19|2105.57|2094.07|2103.82|2092.32|18
1735588090000|2024-12-30 19:48:10|2104.79|2093.29|2104.64|2093.14|2104.79|2093.29|2104.53|2093.03|23
1735588100000|2024-12-30 19:48:20|2104.54|2093.04|2104.64|2093.14|2104.67|2093.17|2104.27|2092.77|18
1735588110000|2024-12-30 19:48:30|2104.42|2092.92|2105.39|2093.89|2105.39|2093.89|2104.42|2092.92|14
1735588120000|2024-12-30 19:48:40|2105.37|2093.87|2106.09|2094.59|2106.1|2094.6|2105.34|2093.84|22
1735588130000|2024-12-30 19:48:50|2106.1|2094.6|2105.65|2094.15|2106.1|2094.6|2105.6|2094.1|23
1735588140000|2024-12-30 19:49:00|2105.7|2094.2|2104.47|2092.97|2105.7|2094.2|2104.47|2092.97|22
1735588150000|2024-12-30 19:49:10|2104.37|2092.87|2104.52|2093.02|2104.52|2093.02|2104.25|2092.75|30
1735588160000|2024-12-30 19:49:20|2104.46|2092.96|2104.7|2093.2|2105.23|2093.73|2104.36|2092.86|23
1735588170000|2024-12-30 19:49:30|2104.6|2093.1|2104.46|2092.96|2104.6|2093.1|2104.46|2092.96|19
1735588180000|2024-12-30 19:49:40|2104.45|2092.95|2104.27|2092.77|2104.5|2093|2104.27|2092.77|15
1735588190000|2024-12-30 19:49:50|2104.24|2092.74|2104.24|2092.74|2104.24|2092.74|2104.24|2092.74|1
1735588200000|2024-12-30 19:50:00|2103.71|2092.21|2105.38|2093.88|2105.38|2093.88|2103.5|2092|16
1735588210000|2024-12-30 19:50:10|2105.34|2093.84|2106.26|2094.76|2106.39|2094.89|2104.94|2093.44|34
1735588220000|2024-12-30 19:50:20|2106.31|2094.81|2106.33|2094.83|2106.37|2094.87|2106.14|2094.64|29
1735588230000|2024-12-30 19:50:30|2106.38|2094.88|2106.87|2095.37|2107.39|2095.89|2106.38|2094.88|20
1735588240000|2024-12-30 19:50:40|2106.1|2094.6|2105.45|2093.95|2106.1|2094.6|2105.45|2093.95|29
1735588250000|2024-12-30 19:50:50|2105.43|2093.93|2105.08|2093.58|2105.47|2093.97|2104.93|2093.43|17
1735588260000|2024-12-30 19:51:00|2104.86|2093.36|2105.31|2093.81|2105.31|2093.81|2104.49|2092.99|29
1735588270000|2024-12-30 19:51:10|2105.2|2093.7|2105.31|2093.81|2105.31|2093.81|2105.2|2093.7|9
1735588300000|2024-12-30 19:51:40|2106.49|2094.99|2108.48|2096.98|2108.53|2097.03|2106.49|2094.99|17
1735588310000|2024-12-30 19:51:50|2108.47|2096.97|2108|2096.5|2108.48|2096.98|2107.89|2096.39|15
1735588320000|2024-12-30 19:52:00|2107.95|2096.45|2107.77|2096.27|2108.53|2097.03|2107.62|2096.12|25
1735588330000|2024-12-30 19:52:10|2107.81|2096.31|2107.91|2096.41|2108.17|2096.67|2107.81|2096.31|14
1735588340000|2024-12-30 19:52:20|2107.9|2096.4|2107.13|2095.63|2107.91|2096.41|2107.13|2095.63|10
1735588350000|2024-12-30 19:52:30|2107.18|2095.68|2106.64|2095.14|2107.18|2095.68|2106.64|2095.14|5
1735588360000|2024-12-30 19:52:40|2106.63|2095.13|2106.46|2094.96|2106.88|2095.38|2106.23|2094.73|24
1735588370000|2024-12-30 19:52:50|2106.57|2095.07|2106.38|2094.88|2106.57|2095.07|2105.8|2094.3|27
1735588380000|2024-12-30 19:53:00|2106.37|2094.87|2106.35|2094.85|2106.38|2094.88|2105.87|2094.37|19
1735588390000|2024-12-30 19:53:10|2106.32|2094.82|2106.42|2094.92|2106.42|2094.92|2105.87|2094.37|23
1735588400000|2024-12-30 19:53:20|2106.31|2094.81|2106.31|2094.81|2106.37|2094.87|2105.93|2094.43|22
1735588410000|2024-12-30 19:53:30|2106.3|2094.8|2106.15|2094.65|2106.3|2094.8|2105.64|2094.14|23
1735588420000|2024-12-30 19:53:40|2106.16|2094.66|2106.02|2094.52|2106.16|2094.66|2106.02|2094.52|16
1735588430000|2024-12-30 19:53:50|2106.04|2094.54|2105.3|2093.8|2106.11|2094.61|2105.01|2093.51|21
1735588440000|2024-12-30 19:54:00|2105.21|2093.71|2106.08|2094.58|2106.32|2094.82|2105.16|2093.66|21
1735588450000|2024-12-30 19:54:10|2106.15|2094.65|2105.79|2094.29|2106.15|2094.65|2105.41|2093.91|19
1735588460000|2024-12-30 19:54:20|2105.94|2094.44|2105.95|2094.45|2105.97|2094.47|2105.88|2094.38|13
1735588470000|2024-12-30 19:54:30|2105.96|2094.46|2106.04|2094.54|2106.04|2094.54|2105.96|2094.46|3
1735588480000|2024-12-30 19:54:40|2106.25|2094.75|2106.1|2094.6|2106.25|2094.75|2106.08|2094.58|11
1735588490000|2024-12-30 19:54:50|2106.09|2094.59|2106.2|2094.7|2106.34|2094.84|2106.09|2094.59|12
1735588500000|2024-12-30 19:55:00|2106.21|2094.71|2106.89|2095.39|2107.12|2095.62|2106.21|2094.71|27
1735588510000|2024-12-30 19:55:10|2107.13|2095.63|2109.41|2097.91|2109.58|2098.08|2107.13|2095.63|25
1735588520000|2024-12-30 19:55:20|2109.46|2097.96|2110.4|2098.9|2110.49|2098.99|2109.46|2097.96|33
1735588530000|2024-12-30 19:55:30|2110.21|2098.71|2109.6|2098.1|2110.31|2098.81|2109.38|2097.88|32
1735588540000|2024-12-30 19:55:40|2109.71|2098.21|2109.81|2098.31|2110.19|2098.69|2109.71|2098.21|23
1735588550000|2024-12-30 19:55:50|2109.75|2098.25|2109.19|2097.69|2109.77|2098.27|2109.14|2097.64|17
1735588560000|2024-12-30 19:56:00|2109.15|2097.65|2109.65|2098.15|2110|2098.5|2109.14|2097.64|21
1735588640000|2024-12-30 19:57:20|2109.7|2098.2|2109.65|2098.15|2109.76|2098.26|2109.65|2098.15|5
1735588650000|2024-12-30 19:57:30|2109.71|2098.21|2109.7|2098.2|2109.72|2098.22|2109.69|2098.19|6
1735588660000|2024-12-30 19:57:40|2108.91|2097.41|2109.72|2098.22|2109.76|2098.26|2108.91|2097.41|19
1735588670000|2024-12-30 19:57:50|2109.74|2098.24|2109.57|2098.07|2109.83|2098.33|2109.5|2098|22
1735588680000|2024-12-30 19:58:00|2109.62|2098.12|2109.08|2097.58|2109.62|2098.12|2108.9|2097.4|21
1735588690000|2024-12-30 19:58:10|2109|2097.5|2110.29|2098.79|2110.29|2098.79|2109|2097.5|18
1735588710000|2024-12-30 19:58:30|2110.13|2098.63|2110.29|2098.79|2110.29|2098.79|2110.04|2098.54|17
1735588720000|2024-12-30 19:58:40|2110.04|2098.54|2110.14|2098.64|2110.14|2098.64|2110.04|2098.54|2
1735588730000|2024-12-30 19:58:50|2110.11|2098.61|2110.07|2098.57|2110.11|2098.61|2109.62|2098.12|16
1735588740000|2024-12-30 19:59:00|2110.14|2098.64|2110.29|2098.79|2110.29|2098.79|2110.13|2098.63|23
1735588750000|2024-12-30 19:59:10|2110.25|2098.75|2110.17|2098.67|2110.29|2098.79|2110.14|2098.64|11
1735588760000|2024-12-30 19:59:20|2110.18|2098.68|2110.29|2098.79|2110.29|2098.79|2110.13|2098.63|15
1735588780000|2024-12-30 19:59:40|2110.28|2098.78|2110.18|2098.68|2110.29|2098.79|2110.07|2098.57|18
1735588790000|2024-12-30 19:59:50|2110.24|2098.74|2110.29|2098.79|2110.29|2098.79|2110.04|2098.54|15
1735588800000|2024-12-30 20:00:00|2111.56|2100.06|2113.27|2101.77|2113.57|2102.07|2111.56|2100.06|22
1735588810000|2024-12-30 20:00:10|2113.32|2101.82|2115.21|2103.71|2115.23|2103.73|2113.21|2101.71|23
1735588820000|2024-12-30 20:00:20|2115.17|2103.67|2115.47|2103.97|2115.47|2103.97|2114.79|2103.29|27
1735588830000|2024-12-30 20:00:30|2115.86|2104.36|2116.68|2105.18|2117.11|2105.61|2115.86|2104.36|28
1735588840000|2024-12-30 20:00:40|2116.34|2104.84|2116.84|2105.34|2116.85|2105.35|2116.13|2104.63|22
1735588850000|2024-12-30 20:00:50|2116.85|2105.35|2117.54|2106.04|2117.96|2106.46|2116.84|2105.34|25
1735588860000|2024-12-30 20:01:00|2117.4|2105.9|2117.96|2106.46|2117.96|2106.46|2117.4|2105.9|7
1735588880000|2024-12-30 20:01:20|2119.16|2107.66|2120.66|2109.16|2120.66|2109.16|2119.16|2107.66|18
1735588890000|2024-12-30 20:01:30|2120.67|2109.17|2120.8|2109.3|2120.81|2109.31|2120.67|2109.17|16
1735588900000|2024-12-30 20:01:40|2120.78|2109.28|2121.28|2109.78|2121.28|2109.78|2120.78|2109.28|26
1735588910000|2024-12-30 20:01:50|2121.26|2109.76|2121.15|2109.65|2122.06|2110.56|2121.15|2109.65|16
1735588920000|2024-12-30 20:02:00|2121.17|2109.67|2123.16|2111.66|2123.28|2111.78|2121.17|2109.67|25
1735588930000|2024-12-30 20:02:10|2122.83|2111.33|2122.01|2110.51|2123.04|2111.54|2121.59|2110.09|24
1735588940000|2024-12-30 20:02:20|2122.03|2110.53|2121.85|2110.35|2122.04|2110.54|2121.85|2110.35|19
1735588950000|2024-12-30 20:02:30|2121.84|2110.34|2121.82|2110.32|2121.84|2110.34|2121.82|2110.32|3
1735588960000|2024-12-30 20:02:40|2121.83|2110.33|2122.2|2110.7|2122.38|2110.88|2121.82|2110.32|12
1735588970000|2024-12-30 20:02:50|2122.19|2110.69|2121.79|2110.29|2122.19|2110.69|2121.79|2110.29|8
1735588980000|2024-12-30 20:03:00|2121.81|2110.31|2122.14|2110.64|2122.31|2110.81|2121.81|2110.31|22
1735588990000|2024-12-30 20:03:10|2122.15|2110.65|2122.35|2110.85|2122.35|2110.85|2121.94|2110.44|22
1735589000000|2024-12-30 20:03:20|2122.45|2110.95|2122.65|2111.15|2122.74|2111.24|2122.45|2110.95|6
1735589010000|2024-12-30 20:03:30|2121.8|2110.3|2122.07|2110.57|2122.35|2110.85|2120.96|2109.46|5
1735589020000|2024-12-30 20:03:40|2121.86|2110.36|2122.75|2111.25|2122.92|2111.42|2121.71|2110.21|25
1735589030000|2024-12-30 20:03:50|2122.74|2111.24|2122.49|2110.99|2123.21|2111.71|2122.49|2110.99|11
1735589040000|2024-12-30 20:04:00|2122.59|2111.09|2122.31|2110.81|2122.62|2111.12|2121.9|2110.4|26
1735589050000|2024-12-30 20:04:10|2122.4|2110.9|2121.72|2110.22|2122.4|2110.9|2120.87|2109.37|21
1735589060000|2024-12-30 20:04:20|2121.78|2110.28|2121.3|2109.8|2121.81|2110.31|2120.65|2109.15|30
1735589070000|2024-12-30 20:04:30|2121.35|2109.85|2121.37|2109.87|2121.69|2110.19|2121.2|2109.7|19
1735589080000|2024-12-30 20:04:40|2121.31|2109.81|2121.05|2109.55|2121.31|2109.81|2120.58|2109.08|19
1735589090000|2024-12-30 20:04:50|2121|2109.5|2119.57|2108.07|2121|2109.5|2119.52|2108.02|28
1735589100000|2024-12-30 20:05:00|2119.7|2108.2|2116.2|2104.7|2120.08|2108.58|2116.2|2104.7|30
1735589110000|2024-12-30 20:05:10|2115.7|2104.2|2116.58|2105.08|2117.32|2105.82|2115.59|2104.09|28
1735589120000|2024-12-30 20:05:20|2116.66|2105.16|2115.69|2104.19|2117.26|2105.76|2115.69|2104.19|20
1735589130000|2024-12-30 20:05:30|2115.64|2104.14|2116.44|2104.94|2116.54|2105.04|2115.64|2104.14|25
1735589140000|2024-12-30 20:05:40|2116.5|2105|2116.29|2104.79|2116.5|2105|2116.2|2104.7|18
1735589150000|2024-12-30 20:05:50|2116.57|2105.07|2116.9|2105.4|2117|2105.5|2116.57|2105.07|13
1735589160000|2024-12-30 20:06:00|2116.84|2105.34|2116.31|2104.81|2116.97|2105.47|2116.22|2104.72|29
1735589170000|2024-12-30 20:06:10|2116.07|2104.57|2117.01|2105.51|2117.06|2105.56|2115.96|2104.46|15
1735589180000|2024-12-30 20:06:20|2116.97|2105.47|2117.06|2105.56|2117.06|2105.56|2116.59|2105.09|16
1735589190000|2024-12-30 20:06:30|2116.99|2105.49|2118.15|2106.65|2118.15|2106.65|2116.93|2105.43|15
1735589200000|2024-12-30 20:06:40|2118.1|2106.6|2120.3|2108.8|2120.63|2109.13|2118.1|2106.6|28
1735589210000|2024-12-30 20:06:50|2120.37|2108.87|2118.3|2106.8|2120.37|2108.87|2118.18|2106.68|20
1735589220000|2024-12-30 20:07:00|2118.4|2106.9|2118.11|2106.61|2119.25|2107.75|2117.95|2106.45|31
1735589230000|2024-12-30 20:07:10|2118.09|2106.59|2116.49|2104.99|2118.43|2106.93|2116.37|2104.87|38
1735589240000|2024-12-30 20:07:20|2116.59|2105.09|2117.1|2105.6|2117.36|2105.86|2116.59|2105.09|22
1735589250000|2024-12-30 20:07:30|2117.36|2105.86|2116.71|2105.21|2117.57|2106.07|2116.71|2105.21|26
1735589260000|2024-12-30 20:07:40|2116.53|2105.03|2116.47|2104.97|2116.53|2105.03|2116.37|2104.87|14
1735589270000|2024-12-30 20:07:50|2116.46|2104.96|2116.53|2105.03|2116.64|2105.14|2116.36|2104.86|23
1735589280000|2024-12-30 20:08:00|2116.64|2105.14|2115.98|2104.48|2116.64|2105.14|2115.98|2104.48|24
1735589290000|2024-12-30 20:08:10|2115.61|2104.11|2117.44|2105.94|2117.44|2105.94|2115.43|2103.93|20
1735589300000|2024-12-30 20:08:20|2117.72|2106.22|2118.32|2106.82|2119.17|2107.67|2117.7|2106.2|24
1735589310000|2024-12-30 20:08:30|2118.02|2106.52|2117.17|2105.67|2118.02|2106.52|2116.94|2105.44|28
1735589320000|2024-12-30 20:08:40|2117.26|2105.76|2118.46|2106.96|2118.47|2106.97|2117.23|2105.73|21
1735589330000|2024-12-30 20:08:50|2118.43|2106.93|2117.68|2106.18|2118.56|2107.06|2117.45|2105.95|29
1735589340000|2024-12-30 20:09:00|2117.78|2106.28|2117.53|2106.03|2118.36|2106.86|2117.52|2106.02|30
1735589350000|2024-12-30 20:09:10|2117.58|2106.08|2117.74|2106.24|2117.92|2106.42|2117.47|2105.97|31
1735589360000|2024-12-30 20:09:20|2117.96|2106.46|2117.62|2106.12|2117.96|2106.46|2117.49|2105.99|20
1735589370000|2024-12-30 20:09:30|2117.52|2106.02|2118.56|2107.06|2118.56|2107.06|2116.78|2105.28|18
1735589380000|2024-12-30 20:09:40|2118.51|2107.01|2118.47|2106.97|2118.78|2107.28|2118.4|2106.9|15
1735589390000|2024-12-30 20:09:50|2118.52|2107.02|2118.46|2106.96|2118.57|2107.07|2118.46|2106.96|5
1735589400000|2024-12-30 20:10:00|2118.51|2107.01|2119.17|2107.67|2119.36|2107.86|2118.36|2106.86|16
1735589410000|2024-12-30 20:10:10|2119.22|2107.72|2119.6|2108.1|2119.78|2108.28|2119.16|2107.66|11
1735589420000|2024-12-30 20:10:20|2119.65|2108.15|2119.6|2108.1|2119.74|2108.24|2119.59|2108.09|10
1735589430000|2024-12-30 20:10:30|2119.66|2108.16|2118.8|2107.3|2119.66|2108.16|2118.69|2107.19|22
1735589440000|2024-12-30 20:10:40|2118.7|2107.2|2118.66|2107.16|2118.89|2107.39|2118.66|2107.16|13
1735589450000|2024-12-30 20:10:50|2118.65|2107.15|2118.22|2106.72|2118.75|2107.25|2118.21|2106.71|15
1735589460000|2024-12-30 20:11:00|2118.11|2106.61|2117.16|2105.66|2118.14|2106.64|2117.05|2105.55|13
1735589470000|2024-12-30 20:11:10|2117.05|2105.55|2117.19|2105.69|2117.3|2105.8|2117.01|2105.51|11
1735589480000|2024-12-30 20:11:20|2117.03|2105.53|2115.82|2104.32|2117.03|2105.53|2115.82|2104.32|12
1735589490000|2024-12-30 20:11:30|2115.77|2104.27|2117.39|2105.89|2117.47|2105.97|2115.66|2104.16|20
1735589500000|2024-12-30 20:11:40|2117.44|2105.94|2117.01|2105.51|2117.44|2105.94|2116.81|2105.31|22
1735589510000|2024-12-30 20:11:50|2116.86|2105.36|2117.2|2105.7|2117.2|2105.7|2116.79|2105.29|24
1735589520000|2024-12-30 20:12:00|2117.13|2105.63|2116.77|2105.27|2117.13|2105.63|2116.56|2105.06|21
1735589530000|2024-12-30 20:12:10|2116.88|2105.38|2116.9|2105.4|2117|2105.5|2116.76|2105.26|18
1735589540000|2024-12-30 20:12:20|2116.77|2105.27|2117.02|2105.52|2117.52|2106.02|2116.77|2105.27|18
1735589550000|2024-12-30 20:12:30|2116.92|2105.42|2116.72|2105.22|2116.92|2105.42|2116.54|2105.04|14
1735589560000|2024-12-30 20:12:40|2116.73|2105.23|2118.32|2106.82|2118.33|2106.83|2116.72|2105.22|17
1735589570000|2024-12-30 20:12:50|2118.27|2106.77|2118.28|2106.78|2118.39|2106.89|2118.27|2106.77|8
1735589580000|2024-12-30 20:13:00|2118.39|2106.89|2119.86|2108.36|2120.22|2108.72|2118.28|2106.78|17
1735589590000|2024-12-30 20:13:10|2119.85|2108.35|2120.49|2108.99|2121.04|2109.54|2119.84|2108.34|17
1735589600000|2024-12-30 20:13:20|2120.58|2109.08|2121.26|2109.76|2123.06|2111.56|2120.58|2109.08|24
1735589610000|2024-12-30 20:13:30|2121.36|2109.86|2120.98|2109.48|2121.36|2109.86|2120.87|2109.37|13
1735589620000|2024-12-30 20:13:40|2120.87|2109.37|2120.2|2108.7|2120.87|2109.37|2120.2|2108.7|17
1735589630000|2024-12-30 20:13:50|2120.19|2108.69|2120.17|2108.67|2120.19|2108.69|2120.17|2108.67|3
1735589640000|2024-12-30 20:14:00|2120.15|2108.65|2120.63|2109.13|2120.63|2109.13|2120.14|2108.64|12
1735589650000|2024-12-30 20:14:10|2120.52|2109.02|2120.4|2108.9|2120.52|2109.02|2120.4|2108.9|6
1735589660000|2024-12-30 20:14:20|2120.39|2108.89|2120.27|2108.77|2120.39|2108.89|2120.27|2108.77|5
1735589670000|2024-12-30 20:14:30|2120.26|2108.76|2120.45|2108.95|2120.46|2108.96|2120.25|2108.75|11
1735589680000|2024-12-30 20:14:40|2120.48|2108.98|2120.48|2108.98|2120.5|2109|2120.28|2108.78|20
1735589690000|2024-12-30 20:14:50|2120.44|2108.94|2120.24|2108.74|2120.44|2108.94|2120.24|2108.74|23
1735589700000|2024-12-30 20:15:00|2120.03|2108.53|2121.16|2109.66|2121.16|2109.66|2120.01|2108.51|21
1735589710000|2024-12-30 20:15:10|2121.07|2109.57|2120.93|2109.43|2121.27|2109.77|2120.83|2109.33|23
1735589720000|2024-12-30 20:15:20|2121.04|2109.54|2121.11|2109.61|2121.25|2109.75|2120.49|2108.99|23
1735589730000|2024-12-30 20:15:30|2121.16|2109.66|2122.11|2110.61|2122.14|2110.64|2121.11|2109.61|19
1735589740000|2024-12-30 20:15:40|2122.1|2110.6|2123.05|2111.55|2123.05|2111.55|2121.77|2110.27|15
1735589750000|2024-12-30 20:15:50|2123.09|2111.59|2124.32|2112.82|2124.68|2113.18|2122.98|2111.48|23
1735589760000|2024-12-30 20:16:00|2124.44|2112.94|2125.66|2114.16|2125.66|2114.16|2124.21|2112.71|20
1735589770000|2024-12-30 20:16:10|2125.55|2114.05|2125.24|2113.74|2125.55|2114.05|2124.81|2113.31|21
1735589780000|2024-12-30 20:16:20|2125.23|2113.73|2124.06|2112.56|2125.23|2113.73|2124.06|2112.56|23
1735589790000|2024-12-30 20:16:30|2123.84|2112.34|2123.72|2112.22|2123.84|2112.34|2123.51|2112.01|14
1735589800000|2024-12-30 20:16:40|2123.71|2112.21|2123.4|2111.9|2123.74|2112.24|2123.4|2111.9|14
1735589810000|2024-12-30 20:16:50|2123.56|2112.06|2123.74|2112.24|2123.74|2112.24|2123.56|2112.06|2
1735589820000|2024-12-30 20:17:00|2125.91|2114.41|2125.91|2114.41|2125.91|2114.41|2125.81|2114.31|3
1735589840000|2024-12-30 20:17:20|2126.3|2114.8|2126.69|2115.19|2126.69|2115.19|2126.3|2114.8|2
1735589850000|2024-12-30 20:17:30|2127.78|2116.28|2128.22|2116.72|2128.22|2116.72|2127.78|2116.28|3
1735589860000|2024-12-30 20:17:40|2128.14|2116.64|2127.85|2116.35|2128.14|2116.64|2127.85|2116.35|16
1735589870000|2024-12-30 20:17:50|2128.06|2116.56|2128.25|2116.75|2128.42|2116.92|2128.06|2116.56|15
1735589880000|2024-12-30 20:18:00|2127.88|2116.38|2128.46|2116.96|2128.47|2116.97|2127.88|2116.38|23
1735589890000|2024-12-30 20:18:10|2128.44|2116.94|2129.84|2118.34|2129.95|2118.45|2128.41|2116.91|27
1735589900000|2024-12-30 20:18:20|2129.51|2118.01|2129.6|2118.1|2130.05|2118.55|2129.46|2117.96|21
1735589910000|2024-12-30 20:18:30|2129.55|2118.05|2129.26|2117.76|2129.55|2118.05|2129.18|2117.68|7
1735589920000|2024-12-30 20:18:40|2129.25|2117.75|2127.02|2115.52|2129.25|2117.75|2127.02|2115.52|7
1735589930000|2024-12-30 20:18:50|2127.01|2115.51|2127.06|2115.56|2127.12|2115.62|2127.01|2115.51|10
1735589940000|2024-12-30 20:19:00|2127.12|2115.62|2129.48|2117.98|2129.5|2118|2127.12|2115.62|26
1735589950000|2024-12-30 20:19:10|2129.53|2118.03|2131.05|2119.55|2131.05|2119.55|2129.53|2118.03|6
1735589990000|2024-12-30 20:19:50|2131.15|2119.65|2133.39|2121.89|2133.39|2121.89|2131.15|2119.65|8
1735590000000|2024-12-30 20:20:00|2134.01|2122.51|2134.46|2122.96|2134.63|2123.13|2134.01|2122.51|8
1735590010000|2024-12-30 20:20:10|2134.54|2123.04|2134.63|2123.13|2134.63|2123.13|2134.22|2122.72|16
1735590030000|2024-12-30 20:20:30|2134.45|2122.95|2134.63|2123.13|2134.63|2123.13|2134.28|2122.78|21
1735590050000|2024-12-30 20:20:50|2134.6|2123.1|2134.56|2123.06|2134.6|2123.1|2134.56|2123.06|2
1735590060000|2024-12-30 20:21:00|2134.63|2123.13|2134.63|2123.13|2134.63|2123.13|2134.49|2122.99|9
1735590080000|2024-12-30 20:21:20|2135.04|2123.54|2135.45|2123.95|2135.45|2123.95|2135.04|2123.54|2
1735590090000|2024-12-30 20:21:30|2135.75|2124.25|2135.71|2124.21|2136.05|2124.55|2135.68|2124.18|7
1735590100000|2024-12-30 20:21:40|2135.75|2124.25|2135.24|2123.74|2135.75|2124.25|2134.76|2123.26|28
1735590110000|2024-12-30 20:21:50|2135.22|2123.72|2135.19|2123.69|2135.33|2123.83|2135.14|2123.64|16
1735590120000|2024-12-30 20:22:00|2135.12|2123.62|2134.68|2123.18|2135.12|2123.62|2134.59|2123.09|22
1735590130000|2024-12-30 20:22:10|2134.83|2123.33|2134.34|2122.84|2134.83|2123.33|2133.49|2121.99|29
1735590140000|2024-12-30 20:22:20|2134.29|2122.79|2134.15|2122.65|2134.39|2122.89|2133.34|2121.84|25
1735590150000|2024-12-30 20:22:30|2134.09|2122.59|2135.29|2123.79|2135.33|2123.83|2134.09|2122.59|25
1735590160000|2024-12-30 20:22:40|2135.31|2123.81|2134.98|2123.48|2135.33|2123.83|2134.76|2123.26|13
1735590170000|2024-12-30 20:22:50|2135.03|2123.53|2134.89|2123.39|2135.22|2123.72|2134.31|2122.81|25
1735590180000|2024-12-30 20:23:00|2134.78|2123.28|2134.22|2122.72|2135.22|2123.72|2134.21|2122.71|26
1735590190000|2024-12-30 20:23:10|2134.17|2122.67|2133.5|2122|2134.17|2122.67|2133.35|2121.85|21
1735590200000|2024-12-30 20:23:20|2133.46|2121.96|2134.21|2122.71|2134.21|2122.71|2133.43|2121.93|20
1735590210000|2024-12-30 20:23:30|2134.16|2122.66|2134|2122.5|2134.33|2122.83|2133.95|2122.45|18
1735590220000|2024-12-30 20:23:40|2133.94|2122.44|2133.95|2122.45|2134.21|2122.71|2133.69|2122.19|23
1735590230000|2024-12-30 20:23:50|2134.06|2122.56|2135.33|2123.83|2135.33|2123.83|2133.95|2122.45|19
1735590240000|2024-12-30 20:24:00|2135.22|2123.72|2135.52|2124.02|2135.64|2124.14|2135.22|2123.72|13
1735590250000|2024-12-30 20:24:10|2135.47|2123.97|2135.57|2124.07|2135.69|2124.19|2135.41|2123.91|28
1735590260000|2024-12-30 20:24:20|2135.58|2124.08|2136.05|2124.55|2136.05|2124.55|2135.56|2124.06|14
1735590270000|2024-12-30 20:24:30|2136.57|2125.07|2136.95|2125.45|2137.12|2125.62|2136.57|2125.07|12
1735590280000|2024-12-30 20:24:40|2136.9|2125.4|2136.12|2124.62|2136.9|2125.4|2135.26|2123.76|27
1735590290000|2024-12-30 20:24:50|2136.1|2124.6|2136.65|2125.15|2136.99|2125.49|2136.01|2124.51|31
1735590300000|2024-12-30 20:25:00|2136.66|2125.16|2136.05|2124.55|2136.83|2125.33|2136.03|2124.53|24
1735590310000|2024-12-30 20:25:10|2135.98|2124.48|2136.16|2124.66|2136.5|2125|2135.68|2124.18|27
1735590320000|2024-12-30 20:25:20|2136.11|2124.61|2135.87|2124.37|2136.17|2124.67|2135.27|2123.77|20
1735590330000|2024-12-30 20:25:30|2135.81|2124.31|2135.49|2123.99|2135.81|2124.31|2134.88|2123.38|27
1735590340000|2024-12-30 20:25:40|2135.43|2123.93|2135.19|2123.69|2135.51|2124.01|2134.94|2123.44|26
1735590350000|2024-12-30 20:25:50|2135.08|2123.58|2134.19|2122.69|2135.5|2124|2134.19|2122.69|28
1735590360000|2024-12-30 20:26:00|2134.08|2122.58|2134.69|2123.19|2134.95|2123.45|2133.66|2122.16|31
1735590370000|2024-12-30 20:26:10|2134.51|2123.01|2135.06|2123.56|2135.51|2124.01|2134.51|2123.01|27
1735590380000|2024-12-30 20:26:20|2135.11|2123.61|2135.45|2123.95|2135.53|2124.03|2135.11|2123.61|32
1735590390000|2024-12-30 20:26:30|2135.39|2123.89|2135.12|2123.62|2135.53|2124.03|2135.12|2123.62|27
1735590400000|2024-12-30 20:26:40|2135.1|2123.6|2134.78|2123.28|2135.15|2123.65|2134.78|2123.28|10
1735590440000|2024-12-30 20:27:20|2133.83|2122.33|2132.24|2120.74|2133.83|2122.33|2132.24|2120.74|13
1735590450000|2024-12-30 20:27:30|2132.23|2120.73|2129.85|2118.35|2132.23|2120.73|2129.75|2118.25|22
1735590460000|2024-12-30 20:27:40|2129.74|2118.24|2129.42|2117.92|2130.38|2118.88|2129.23|2117.73|29
1735590470000|2024-12-30 20:27:50|2129.47|2117.97|2129.35|2117.85|2129.52|2118.02|2129.21|2117.71|16
1735590480000|2024-12-30 20:28:00|2129.41|2117.91|2127.14|2115.64|2129.41|2117.91|2127.06|2115.56|26
1735590490000|2024-12-30 20:28:10|2127.13|2115.63|2126.42|2114.92|2127.13|2115.63|2126.41|2114.91|12
1735590500000|2024-12-30 20:28:20|2126.41|2114.91|2127.42|2115.92|2127.71|2116.21|2126.38|2114.88|19
1735590510000|2024-12-30 20:28:30|2127.47|2115.97|2127.48|2115.98|2128.61|2117.11|2127.42|2115.92|29
1735590520000|2024-12-30 20:28:40|2127.31|2115.81|2125.91|2114.41|2127.49|2115.99|2125.91|2114.41|21
1735590540000|2024-12-30 20:29:00|2124.84|2113.34|2123.05|2111.55|2124.84|2113.34|2123.05|2111.55|18
1735590550000|2024-12-30 20:29:10|2123.07|2111.57|2124.3|2112.8|2124.68|2113.18|2123.07|2111.57|16
1735590560000|2024-12-30 20:29:20|2124.02|2112.52|2123.53|2112.03|2124.02|2112.52|2123.53|2112.03|13
1735590570000|2024-12-30 20:29:30|2123.58|2112.08|2124.01|2112.51|2124.3|2112.8|2123.58|2112.08|13
1735590580000|2024-12-30 20:29:40|2123.99|2112.49|2124.24|2112.74|2124.35|2112.85|2123.99|2112.49|6
1735590590000|2024-12-30 20:29:50|2124.17|2112.67|2123.36|2111.86|2124.17|2112.67|2123.08|2111.58|23
1735590600000|2024-12-30 20:30:00|2123.25|2111.75|2122.5|2111|2123.25|2111.75|2122.4|2110.9|22
1735590610000|2024-12-30 20:30:10|2122.46|2110.96|2122.89|2111.39|2123.28|2111.78|2122.46|2110.96|15
1735590620000|2024-12-30 20:30:20|2122.68|2111.18|2123.26|2111.76|2123.26|2111.76|2122.67|2111.17|12
1735590630000|2024-12-30 20:30:30|2123.15|2111.65|2123.75|2112.25|2123.75|2112.25|2123.11|2111.61|10
1735590660000|2024-12-30 20:31:00|2123.7|2112.2|2125.82|2114.32|2125.91|2114.41|2123.7|2112.2|8
1735590670000|2024-12-30 20:31:10|2125.81|2114.31|2125|2113.5|2125.81|2114.31|2124.46|2112.96|19
1735590680000|2024-12-30 20:31:20|2124.95|2113.45|2124.53|2113.03|2124.95|2113.45|2124.53|2113.03|16
1735590690000|2024-12-30 20:31:30|2125.39|2113.89|2125.44|2113.94|2125.53|2114.03|2125.23|2113.73|13
1735590700000|2024-12-30 20:31:40|2125.45|2113.95|2125.48|2113.98|2125.8|2114.3|2125.45|2113.95|15
1735590710000|2024-12-30 20:31:50|2125.51|2114.01|2124.71|2113.21|2125.6|2114.1|2124.61|2113.11|19
1735590720000|2024-12-30 20:32:00|2124.34|2112.84|2125.33|2113.83|2125.33|2113.83|2124.31|2112.81|24
1735590730000|2024-12-30 20:32:10|2125.36|2113.86|2124.12|2112.62|2125.36|2113.86|2124.02|2112.52|25
1735590740000|2024-12-30 20:32:20|2124.44|2112.94|2124.55|2113.05|2124.55|2113.05|2123.85|2112.35|16
1735590750000|2024-12-30 20:32:30|2124.4|2112.9|2124.69|2113.19|2124.78|2113.28|2124.39|2112.89|8
1735590760000|2024-12-30 20:32:40|2124.77|2113.27|2124.62|2113.12|2124.78|2113.28|2124.47|2112.97|11
1735590770000|2024-12-30 20:32:50|2124.53|2113.03|2123.29|2111.79|2124.64|2113.14|2123.18|2111.68|25
1735590780000|2024-12-30 20:33:00|2123.18|2111.68|2123.36|2111.86|2123.4|2111.9|2123.06|2111.56|19
1735590790000|2024-12-30 20:33:10|2123.25|2111.75|2123.64|2112.14|2123.64|2112.14|2123.25|2111.75|13
1735590800000|2024-12-30 20:33:20|2123.75|2112.25|2123.63|2112.13|2124.08|2112.58|2123.48|2111.98|21
1735590810000|2024-12-30 20:33:30|2123.52|2112.02|2123.64|2112.14|2123.7|2112.2|2123.3|2111.8|20
1735590820000|2024-12-30 20:33:40|2123.48|2111.98|2123.23|2111.73|2123.89|2112.39|2123.23|2111.73|9
1735590830000|2024-12-30 20:33:50|2123.09|2111.59|2123.43|2111.93|2123.56|2112.06|2123.09|2111.59|14
1735590840000|2024-12-30 20:34:00|2123.45|2111.95|2123.45|2111.95|2123.61|2112.11|2123.17|2111.67|18
1735590850000|2024-12-30 20:34:10|2123.44|2111.94|2123.52|2112.02|2123.54|2112.04|2123.42|2111.92|10
1735590860000|2024-12-30 20:34:20|2123.42|2111.92|2124|2112.5|2124.04|2112.54|2123.39|2111.89|20
1735590870000|2024-12-30 20:34:30|2123.82|2112.32|2123.07|2111.57|2123.82|2112.32|2122.96|2111.46|20
1735590880000|2024-12-30 20:34:40|2123.18|2111.68|2123.04|2111.54|2123.18|2111.68|2122.84|2111.34|14
1735590890000|2024-12-30 20:34:50|2123.36|2111.86|2123.25|2111.75|2123.36|2111.86|2123.14|2111.64|8
1735590900000|2024-12-30 20:35:00|2123.56|2112.06|2123.5|2112|2124.44|2112.94|2123.13|2111.63|19
1735590910000|2024-12-30 20:35:10|2123.6|2112.1|2124.74|2113.24|2124.78|2113.28|2123.6|2112.1|22
1735590920000|2024-12-30 20:35:20|2124.69|2113.19|2123.54|2112.04|2124.69|2113.19|2123.44|2111.94|24
1735590930000|2024-12-30 20:35:30|2123.48|2111.98|2122.32|2110.82|2123.64|2112.14|2122.11|2110.61|18
1735590940000|2024-12-30 20:35:40|2122.27|2110.77|2122.4|2110.9|2122.4|2110.9|2121.89|2110.39|11
1735590950000|2024-12-30 20:35:50|2122.45|2110.95|2122.28|2110.78|2122.46|2110.96|2122.22|2110.72|14
1735590960000|2024-12-30 20:36:00|2122.38|2110.88|2122.32|2110.82|2122.53|2111.03|2122|2110.5|17
1735590970000|2024-12-30 20:36:10|2122.21|2110.71|2121.66|2110.16|2122.48|2110.98|2121.66|2110.16|15
1735590980000|2024-12-30 20:36:20|2121.55|2110.05|2121.26|2109.76|2121.55|2110.05|2121.26|2109.76|7
1735590990000|2024-12-30 20:36:30|2121.37|2109.87|2121.24|2109.74|2121.48|2109.98|2121.24|2109.74|7
1735591000000|2024-12-30 20:36:40|2121.13|2109.63|2121|2109.5|2121.15|2109.65|2120.9|2109.4|10
1735591010000|2024-12-30 20:36:50|2120.89|2109.39|2120.21|2108.71|2121|2109.5|2120.21|2108.71|14
1735591020000|2024-12-30 20:37:00|2120.2|2108.7|2120.08|2108.58|2120.2|2108.7|2120.08|2108.58|3
1735591030000|2024-12-30 20:37:10|2120.06|2108.56|2119.63|2108.13|2120.06|2108.56|2119.09|2107.59|22
1735591040000|2024-12-30 20:37:20|2119.67|2108.17|2118.74|2107.24|2119.67|2108.17|2118.74|2107.24|14
1735591050000|2024-12-30 20:37:30|2118.7|2107.2|2118.61|2107.11|2118.75|2107.25|2118.61|2107.11|13
1735591060000|2024-12-30 20:37:40|2118.6|2107.1|2116.7|2105.2|2118.6|2107.1|2116.7|2105.2|18
1735591070000|2024-12-30 20:37:50|2115.77|2104.27|2114.98|2103.48|2115.77|2104.27|2114.76|2103.26|29
1735591080000|2024-12-30 20:38:00|2115.22|2103.72|2115.51|2104.01|2116.22|2104.72|2115.15|2103.65|24
1735591090000|2024-12-30 20:38:10|2115.47|2103.97|2117.2|2105.7|2117.3|2105.8|2115.46|2103.96|25
1735591100000|2024-12-30 20:38:20|2117.08|2105.58|2117.38|2105.88|2117.38|2105.88|2116.24|2104.74|26
1735591110000|2024-12-30 20:38:30|2117.56|2106.06|2117.38|2105.88|2117.56|2106.06|2116.48|2104.98|28
1735591120000|2024-12-30 20:38:40|2117.49|2105.99|2117.46|2105.96|2117.49|2105.99|2116.88|2105.38|19
1735591130000|2024-12-30 20:38:50|2117.35|2105.85|2117.13|2105.63|2117.46|2105.96|2117.03|2105.53|23
1735591140000|2024-12-30 20:39:00|2117.18|2105.68|2117.1|2105.6|2117.74|2106.24|2117.08|2105.58|17
1735591150000|2024-12-30 20:39:10|2116.99|2105.49|2117.11|2105.61|2117.22|2105.72|2116.83|2105.33|20
1735591160000|2024-12-30 20:39:20|2116.98|2105.48|2115.33|2103.83|2116.98|2105.48|2115.33|2103.83|30
1735591170000|2024-12-30 20:39:30|2115.21|2103.71|2115.66|2104.16|2115.66|2104.16|2115.21|2103.71|22
1735591180000|2024-12-30 20:39:40|2116.26|2104.76|2117.55|2106.05|2117.56|2106.06|2116.07|2104.57|14
1735591190000|2024-12-30 20:39:50|2117.42|2105.92|2116.83|2105.33|2117.42|2105.92|2116.83|2105.33|19
1735591200000|2024-12-30 20:40:00|2116.79|2105.29|2116.51|2105.01|2116.79|2105.29|2116.31|2104.81|17
1735591210000|2024-12-30 20:40:10|2116.45|2104.95|2116.71|2105.21|2116.75|2105.25|2116.45|2104.95|15
1735591220000|2024-12-30 20:40:20|2116.75|2105.25|2116.75|2105.25|2116.75|2105.25|2116.75|2105.25|1
1735591230000|2024-12-30 20:40:30|2119.03|2107.53|2119.45|2107.95|2119.45|2107.95|2119|2107.5|6
1735591240000|2024-12-30 20:40:40|2119.26|2107.76|2119.45|2107.95|2119.45|2107.95|2119.26|2107.76|2
1735591250000|2024-12-30 20:40:50|2119.42|2107.92|2119.4|2107.9|2119.43|2107.93|2119.13|2107.63|18
1735591260000|2024-12-30 20:41:00|2119.45|2107.95|2119.27|2107.77|2119.45|2107.95|2119.19|2107.69|5
1735591270000|2024-12-30 20:41:10|2119.26|2107.76|2118.37|2106.87|2119.99|2108.49|2118.32|2106.82|30
1735591280000|2024-12-30 20:41:20|2118.42|2106.92|2117.98|2106.48|2119.06|2107.56|2117.43|2105.93|31
1735591290000|2024-12-30 20:41:30|2118.03|2106.53|2118.06|2106.56|2118.12|2106.62|2117.86|2106.36|26
1735591300000|2024-12-30 20:41:40|2118.11|2106.61|2117.91|2106.41|2118.11|2106.61|2117.84|2106.34|32
1735591310000|2024-12-30 20:41:50|2117.96|2106.46|2116.65|2105.15|2117.96|2106.46|2116.65|2105.15|26
1735591320000|2024-12-30 20:42:00|2116.62|2105.12|2115.21|2103.71|2116.65|2105.15|2114.93|2103.43|25
1735591330000|2024-12-30 20:42:10|2115.26|2103.76|2115.16|2103.66|2115.26|2103.76|2114.74|2103.24|29
1735591340000|2024-12-30 20:42:20|2115.17|2103.67|2115.21|2103.71|2115.28|2103.78|2114.68|2103.18|23
1735591350000|2024-12-30 20:42:30|2115.35|2103.85|2115.29|2103.79|2115.35|2103.85|2115.2|2103.7|17
1735591360000|2024-12-30 20:42:40|2115.45|2103.95|2115.33|2103.83|2115.45|2103.95|2115.23|2103.73|5
1735591370000|2024-12-30 20:42:50|2115.23|2103.73|2114.97|2103.47|2115.23|2103.73|2114.86|2103.36|12
1735591380000|2024-12-30 20:43:00|2114.95|2103.45|2114.69|2103.19|2115.04|2103.54|2114.54|2103.04|22
1735591390000|2024-12-30 20:43:10|2114.68|2103.18|2114.54|2103.04|2114.68|2103.18|2114.54|2103.04|5
1735591400000|2024-12-30 20:43:20|2114.57|2103.07|2114.57|2103.07|2114.57|2103.07|2114.57|2103.07|1
1735591410000|2024-12-30 20:43:30|2114.58|2103.08|2114.59|2103.09|2114.85|2103.35|2114.57|2103.07|16
1735591420000|2024-12-30 20:43:40|2114.55|2103.05|2114.54|2103.04|2114.55|2103.05|2114.54|2103.04|2
1735591430000|2024-12-30 20:43:50|2114.12|2102.62|2114.08|2102.58|2114.12|2102.62|2113.98|2102.48|6
1735591440000|2024-12-30 20:44:00|2114.19|2102.69|2114.27|2102.77|2114.38|2102.88|2114.19|2102.69|14
1735591450000|2024-12-30 20:44:10|2114.26|2102.76|2114.19|2102.69|2114.26|2102.76|2114.15|2102.65|8
1735591460000|2024-12-30 20:44:20|2114.24|2102.74|2114|2102.5|2114.24|2102.74|2113.89|2102.39|12
1735591470000|2024-12-30 20:44:30|2114.04|2102.54|2114.19|2102.69|2114.19|2102.69|2113.95|2102.45|14
1735591480000|2024-12-30 20:44:40|2114.44|2102.94|2114.37|2102.87|2114.45|2102.95|2114.21|2102.71|15
1735591490000|2024-12-30 20:44:50|2114.36|2102.86|2114.24|2102.74|2114.48|2102.98|2114.24|2102.74|18
1735591500000|2024-12-30 20:45:00|2114.22|2102.72|2114.02|2102.52|2114.22|2102.72|2113.78|2102.28|16
1735591510000|2024-12-30 20:45:10|2114.07|2102.57|2113.65|2102.15|2114.1|2102.6|2113.65|2102.15|17
1735591520000|2024-12-30 20:45:20|2113.68|2102.18|2113.85|2102.35|2113.85|2102.35|2113.65|2102.15|14
1735591530000|2024-12-30 20:45:30|2113.83|2102.33|2115|2103.5|2115|2103.5|2113.82|2102.32|11
1735591540000|2024-12-30 20:45:40|2114.99|2103.49|2114.84|2103.34|2114.99|2103.49|2114.66|2103.16|7
1735591550000|2024-12-30 20:45:50|2114.95|2103.45|2114.46|2102.96|2115.26|2103.76|2114.46|2102.96|21
1735591560000|2024-12-30 20:46:00|2114.47|2102.97|2115.37|2103.87|2115.5|2104|2114.47|2102.97|9
1735591570000|2024-12-30 20:46:10|2115.38|2103.88|2114.79|2103.29|2115.5|2104|2114.73|2103.23|16
1735591580000|2024-12-30 20:46:20|2114.85|2103.35|2115.01|2103.51|2115.03|2103.53|2114.47|2102.97|20
1735591590000|2024-12-30 20:46:30|2115|2103.5|2114.15|2102.65|2115|2103.5|2114.05|2102.55|20
1735591600000|2024-12-30 20:46:40|2114.04|2102.54|2113.4|2101.9|2114.18|2102.68|2113.4|2101.9|22
1735591610000|2024-12-30 20:46:50|2113.33|2101.83|2114.35|2102.85|2114.35|2102.85|2113.33|2101.83|11
1735591620000|2024-12-30 20:47:00|2114.14|2102.64|2114.06|2102.56|2114.14|2102.64|2113.89|2102.39|8
1735591630000|2024-12-30 20:47:10|2114.03|2102.53|2114.27|2102.77|2114.27|2102.77|2113.96|2102.46|17
1735591640000|2024-12-30 20:47:20|2114.55|2103.05|2114.34|2102.84|2114.74|2103.24|2114.05|2102.55|25
1735591650000|2024-12-30 20:47:30|2114.35|2102.85|2116.12|2104.62|2116.22|2104.72|2114.35|2102.85|15
1735591660000|2024-12-30 20:47:40|2115.54|2104.04|2115.4|2103.9|2115.62|2104.12|2115.4|2103.9|17
1735591670000|2024-12-30 20:47:50|2115.44|2103.94|2115.49|2103.99|2115.54|2104.04|2115.08|2103.58|25
1735591680000|2024-12-30 20:48:00|2115.58|2104.08|2115.58|2104.08|2115.58|2104.08|2115.52|2104.02|3
1735591710000|2024-12-30 20:48:30|2115.31|2103.81|2115.43|2103.93|2115.49|2103.99|2115.31|2103.81|24
1735591720000|2024-12-30 20:48:40|2115.46|2103.96|2115.57|2104.07|2115.57|2104.07|2115.46|2103.96|5
1735591740000|2024-12-30 20:49:00|2115.43|2103.93|2115.56|2104.06|2115.57|2104.07|2115.22|2103.72|9
1735591750000|2024-12-30 20:49:10|2115.54|2104.04|2115.57|2104.07|2115.57|2104.07|2115.48|2103.98|19
1735591780000|2024-12-30 20:49:40|2115.58|2104.08|2115.73|2104.23|2115.73|2104.23|2115.58|2104.08|3
1735591790000|2024-12-30 20:49:50|2116.49|2104.99|2117.25|2105.75|2117.25|2105.75|2116.49|2104.99|2
1735591800000|2024-12-30 20:50:00|2117.16|2105.66|2116.7|2105.2|2117.16|2105.66|2115.84|2104.34|31
1735591810000|2024-12-30 20:50:10|2116.78|2105.28|2118.95|2107.45|2119.04|2107.54|2116.78|2105.28|20
1735591820000|2024-12-30 20:50:20|2119.13|2107.63|2119.29|2107.79|2119.29|2107.79|2118.96|2107.46|24
1735591830000|2024-12-30 20:50:30|2119.3|2107.8|2120.78|2109.28|2120.92|2109.42|2119.21|2107.71|25
1735591840000|2024-12-30 20:50:40|2120.92|2109.42|2121.67|2110.17|2122.6|2111.1|2120.92|2109.42|23
1735591850000|2024-12-30 20:50:50|2121.39|2109.89|2120.93|2109.43|2121.39|2109.89|2120.35|2108.85|28
1735591860000|2024-12-30 20:51:00|2120.62|2109.12|2120.08|2108.58|2120.69|2109.19|2119.9|2108.4|23
1735591870000|2024-12-30 20:51:10|2120.1|2108.6|2120.51|2109.01|2120.78|2109.28|2119.36|2107.86|31
1735591880000|2024-12-30 20:51:20|2120.5|2109|2121.09|2109.59|2121.11|2109.61|2120.12|2108.62|27
1735591890000|2024-12-30 20:51:30|2121.06|2109.56|2120.33|2108.83|2121.12|2109.62|2120.24|2108.74|32
1735591900000|2024-12-30 20:51:40|2120.39|2108.89|2121.18|2109.68|2121.65|2110.15|2120.39|2108.89|25
1735591910000|2024-12-30 20:51:50|2121.25|2109.75|2121.41|2109.91|2121.8|2110.3|2121.17|2109.67|20
1735591920000|2024-12-30 20:52:00|2121.14|2109.64|2120.41|2108.91|2121.14|2109.64|2120.27|2108.77|24
1735591930000|2024-12-30 20:52:10|2120.45|2108.95|2119.3|2107.8|2120.45|2108.95|2119.2|2107.7|31
1735591940000|2024-12-30 20:52:20|2119.33|2107.83|2120.8|2109.3|2120.8|2109.3|2119.15|2107.65|17
1735591950000|2024-12-30 20:52:30|2120.77|2109.27|2120.65|2109.15|2121.12|2109.62|2120.2|2108.7|23
1735591960000|2024-12-30 20:52:40|2120.33|2108.83|2120.47|2108.97|2120.52|2109.02|2119.98|2108.48|22
1735591970000|2024-12-30 20:52:50|2120.46|2108.96|2119.59|2108.09|2120.46|2108.96|2119.59|2108.09|22
1735591980000|2024-12-30 20:53:00|2119.47|2107.97|2119.19|2107.69|2119.56|2108.06|2118.31|2106.81|25
1735591990000|2024-12-30 20:53:10|2119.29|2107.79|2118.96|2107.46|2119.29|2107.79|2118.37|2106.87|22
1735592000000|2024-12-30 20:53:20|2119.12|2107.62|2118.99|2107.49|2119.22|2107.72|2118.8|2107.3|25
1735592010000|2024-12-30 20:53:30|2118.98|2107.48|2119.12|2107.62|2119.22|2107.72|2118.98|2107.48|31
1735592020000|2024-12-30 20:53:40|2119.08|2107.58|2118.23|2106.73|2119.13|2107.63|2118.2|2106.7|26
1735592030000|2024-12-30 20:53:50|2118.2|2106.7|2117.96|2106.46|2118.2|2106.7|2117.66|2106.16|29
1735592040000|2024-12-30 20:54:00|2117.9|2106.4|2118.36|2106.86|2118.36|2106.86|2117.75|2106.25|32
1735592050000|2024-12-30 20:54:10|2118.59|2107.09|2119.08|2107.58|2119.22|2107.72|2118.59|2107.09|24
1735592060000|2024-12-30 20:54:20|2119.09|2107.59|2119.03|2107.53|2119.11|2107.61|2118.78|2107.28|19
1735592070000|2024-12-30 20:54:30|2118.91|2107.41|2119.08|2107.58|2119.17|2107.67|2118.61|2107.11|17
1735592080000|2024-12-30 20:54:40|2118.91|2107.41|2118.91|2107.41|2118.91|2107.41|2118.91|2107.41|1
1735592140000|2024-12-30 20:55:40|2119.25|2107.75|2119.58|2108.08|2119.58|2108.08|2119.25|2107.75|2
1735592160000|2024-12-30 20:56:00|2119.49|2107.99|2118.91|2107.41|2119.5|2108|2118.91|2107.41|14
1735592180000|2024-12-30 20:56:20|2117.65|2106.15|2116.16|2104.66|2117.65|2106.15|2116.1|2104.6|19
1735592190000|2024-12-30 20:56:30|2115.95|2104.45|2114.52|2103.02|2115.95|2104.45|2114.52|2103.02|25
1735592200000|2024-12-30 20:56:40|2114.25|2102.75|2114.64|2103.14|2114.86|2103.36|2113.55|2102.05|27
1735592210000|2024-12-30 20:56:50|2114.72|2103.22|2114.06|2102.56|2114.72|2103.22|2114.06|2102.56|19
1735592220000|2024-12-30 20:57:00|2114.05|2102.55|2113.93|2102.43|2114.29|2102.79|2113.93|2102.43|24
1735592230000|2024-12-30 20:57:10|2113.92|2102.42|2114.09|2102.59|2114.09|2102.59|2113.54|2102.04|18
1735592240000|2024-12-30 20:57:20|2113.98|2102.48|2113.44|2101.94|2114.18|2102.68|2113.44|2101.94|23
1735592250000|2024-12-30 20:57:30|2113.41|2101.91|2114.29|2102.79|2114.29|2102.79|2113.36|2101.86|30
1735592260000|2024-12-30 20:57:40|2114.37|2102.87|2114.15|2102.65|2114.41|2102.91|2114.1|2102.6|27
1735592270000|2024-12-30 20:57:50|2114.26|2102.76|2114.31|2102.81|2114.31|2102.81|2114.09|2102.59|15
1735592280000|2024-12-30 20:58:00|2114.21|2102.71|2113.82|2102.32|2114.29|2102.79|2113.64|2102.14|18
1735592290000|2024-12-30 20:58:10|2114.16|2102.66|2114.35|2102.85|2114.35|2102.85|2114.04|2102.54|13
1735592300000|2024-12-30 20:58:20|2114.26|2102.76|2114.35|2102.85|2114.35|2102.85|2114.26|2102.76|2
1735592330000|2024-12-30 20:58:50|2114.79|2103.29|2114.29|2102.79|2115.16|2103.66|2114.12|2102.62|31
1735592340000|2024-12-30 20:59:00|2114.3|2102.8|2112.96|2101.46|2114.3|2102.8|2112.92|2101.42|32
1735592350000|2024-12-30 20:59:10|2112.95|2101.45|2113.3|2101.8|2113.3|2101.8|2112.32|2100.82|34
1735592360000|2024-12-30 20:59:20|2113.33|2101.83|2114.07|2102.57|2114.23|2102.73|2113.25|2101.75|20
1735592370000|2024-12-30 20:59:30|2114.01|2102.51|2112.95|2101.45|2114.3|2102.8|2112.94|2101.44|25
1735592380000|2024-12-30 20:59:40|2112.94|2101.44|2112.77|2101.27|2113.4|2101.9|2112.66|2101.16|28
1735592390000|2024-12-30 20:59:50|2112.67|2101.17|2112.29|2100.79|2112.95|2101.45|2112.11|2100.61|21
1735592400000|2024-12-30 21:00:00|2112.26|2100.76|2113.07|2101.57|2113.22|2101.72|2112.17|2100.67|19
1735592410000|2024-12-30 21:00:10|2113.03|2101.53|2113.12|2101.62|2113.23|2101.73|2112.86|2101.36|21
1735592420000|2024-12-30 21:00:20|2113.34|2101.84|2112.05|2100.55|2113.73|2102.23|2112|2100.5|27
1735592430000|2024-12-30 21:00:30|2112.26|2100.76|2112.2|2100.7|2112.28|2100.78|2112.2|2100.7|7
1735592440000|2024-12-30 21:00:40|2112.16|2100.66|2112.33|2100.83|2112.37|2100.87|2111.58|2100.08|15
1735592450000|2024-12-30 21:00:50|2112.37|2100.87|2112.45|2100.95|2112.59|2101.09|2111.71|2100.21|24
1735592460000|2024-12-30 21:01:00|2112.56|2101.06|2111.46|2099.96|2112.83|2101.33|2111.46|2099.96|30
1735592470000|2024-12-30 21:01:10|2111.45|2099.95|2111.27|2099.77|2112.02|2100.52|2111.27|2099.77|19
1735592480000|2024-12-30 21:01:20|2111.38|2099.88|2110.46|2098.96|2111.38|2099.88|2110.05|2098.55|17
1735592490000|2024-12-30 21:01:30|2110.49|2098.99|2109.28|2097.78|2110.7|2099.2|2109.16|2097.66|28
1735592500000|2024-12-30 21:01:40|2109.23|2097.73|2108.53|2097.03|2109.23|2097.73|2108.53|2097.03|18
1735592510000|2024-12-30 21:01:50|2108.55|2097.05|2109.34|2097.84|2109.34|2097.84|2108.43|2096.93|23
1735592520000|2024-12-30 21:02:00|2109.33|2097.83|2108.4|2096.9|2109.96|2098.46|2108.4|2096.9|29
1735592530000|2024-12-30 21:02:10|2108.38|2096.88|2109.09|2097.59|2109.09|2097.59|2107.53|2096.03|15
1735592540000|2024-12-30 21:02:20|2109|2097.5|2109.28|2097.78|2109.34|2097.84|2108.91|2097.41|29
1735592550000|2024-12-30 21:02:30|2109.34|2097.84|2109.23|2097.73|2109.34|2097.84|2109.11|2097.61|26
1735592560000|2024-12-30 21:02:40|2109.09|2097.59|2108.26|2096.76|2109.26|2097.76|2108.26|2096.76|29
1735592570000|2024-12-30 21:02:50|2108.28|2096.78|2108.77|2097.27|2108.86|2097.36|2108.26|2096.76|9
1735592580000|2024-12-30 21:03:00|2108.78|2097.28|2108.61|2097.11|2108.87|2097.37|2108.48|2096.98|20
1735592590000|2024-12-30 21:03:10|2108.37|2096.87|2108.03|2096.53|2108.54|2097.04|2107.92|2096.42|27
1735592600000|2024-12-30 21:03:20|2107.92|2096.42|2108.33|2096.83|2108.33|2096.83|2107.89|2096.39|12
1735592610000|2024-12-30 21:03:30|2108.12|2096.62|2108.29|2096.79|2108.33|2096.83|2107.86|2096.36|12
1735592620000|2024-12-30 21:03:40|2108.2|2096.7|2108.33|2096.83|2108.33|2096.83|2108.2|2096.7|12
1735592630000|2024-12-30 21:03:50|2108.31|2096.81|2107.9|2096.4|2108.31|2096.81|2107.76|2096.26|17
1735592640000|2024-12-30 21:04:00|2107.81|2096.31|2107.84|2096.34|2108.04|2096.54|2107.65|2096.15|29
1735592650000|2024-12-30 21:04:10|2107.81|2096.31|2107.97|2096.47|2108.18|2096.68|2107.81|2096.31|22
1735592660000|2024-12-30 21:04:20|2107.86|2096.36|2107.97|2096.47|2108.01|2096.51|2107.62|2096.12|27
1735592670000|2024-12-30 21:04:30|2107.95|2096.45|2107.88|2096.38|2108.1|2096.6|2107.84|2096.34|24
1735592680000|2024-12-30 21:04:40|2107.83|2096.33|2107.53|2096.03|2108|2096.5|2107.53|2096.03|16
1735592700000|2024-12-30 21:05:00|2107.15|2095.65|2106.76|2095.26|2107.15|2095.65|2106.76|2095.26|2
1735592710000|2024-12-30 21:05:10|2106.45|2094.95|2104.86|2093.36|2106.45|2094.95|2104.69|2093.19|9
1735592720000|2024-12-30 21:05:20|2104.97|2093.47|2103.56|2092.06|2104.97|2093.47|2103.56|2092.06|19
1735592730000|2024-12-30 21:05:30|2103.58|2092.08|2102.74|2091.24|2103.94|2092.44|2102.74|2091.24|23
1735592740000|2024-12-30 21:05:40|2102.72|2091.22|2101.42|2089.92|2102.85|2091.35|2101.3|2089.8|8
1735592750000|2024-12-30 21:05:50|2101.39|2089.89|2100.8|2089.3|2101.39|2089.89|2100.38|2088.88|29
1735592760000|2024-12-30 21:06:00|2100.83|2089.33|2101.3|2089.8|2102.52|2091.02|2100.53|2089.03|34
1735592770000|2024-12-30 21:06:10|2101.49|2089.99|2101.8|2090.3|2102.54|2091.04|2101.49|2089.99|31
1735592780000|2024-12-30 21:06:20|2101.81|2090.31|2102.1|2090.6|2102.1|2090.6|2101.16|2089.66|20
1735592790000|2024-12-30 21:06:30|2102.09|2090.59|2102.6|2091.1|2102.73|2091.23|2101.81|2090.31|27
1735592800000|2024-12-30 21:06:40|2102.53|2091.03|2102.91|2091.41|2102.91|2091.41|2102.29|2090.79|20
1735592810000|2024-12-30 21:06:50|2102.94|2091.44|2103.36|2091.86|2103.53|2092.03|2102.94|2091.44|13
1735592820000|2024-12-30 21:07:00|2103.72|2092.22|2102.92|2091.42|2104|2092.5|2102.89|2091.39|26
1735592830000|2024-12-30 21:07:10|2102.91|2091.41|2101.72|2090.22|2102.91|2091.41|2101.63|2090.13|20
1735592840000|2024-12-30 21:07:20|2101.35|2089.85|2101.97|2090.47|2101.97|2090.47|2100.89|2089.39|18
1735592850000|2024-12-30 21:07:30|2101.84|2090.34|2101.85|2090.35|2101.94|2090.44|2101.57|2090.07|23
1735592860000|2024-12-30 21:07:40|2101.7|2090.2|2101.62|2090.12|2101.73|2090.23|2101.49|2089.99|21
1735592870000|2024-12-30 21:07:50|2101.88|2090.38|2102.12|2090.62|2102.17|2090.67|2101.86|2090.36|16
1735592880000|2024-12-30 21:08:00|2102.16|2090.66|2102.21|2090.71|2102.21|2090.71|2101.94|2090.44|23
1735592890000|2024-12-30 21:08:10|2102.1|2090.6|2102.05|2090.55|2102.21|2090.71|2101.97|2090.47|21
1735592900000|2024-12-30 21:08:20|2102.04|2090.54|2101.5|2090|2102.11|2090.61|2101.49|2089.99|22
1735592910000|2024-12-30 21:08:30|2101.6|2090.1|2101.91|2090.41|2102.05|2090.55|2101.5|2090|24
1735592920000|2024-12-30 21:08:40|2101.97|2090.47|2101.87|2090.37|2102.01|2090.51|2101.79|2090.29|15
1735592930000|2024-12-30 21:08:50|2101.98|2090.48|2101.98|2090.48|2102.04|2090.54|2101.89|2090.39|15
1735592940000|2024-12-30 21:09:00|2101.89|2090.39|2101.99|2090.49|2101.99|2090.49|2101.44|2089.94|29
1735592950000|2024-12-30 21:09:10|2102.16|2090.66|2101.82|2090.32|2102.17|2090.67|2101.68|2090.18|17
1735592960000|2024-12-30 21:09:20|2102.02|2090.52|2102.08|2090.58|2102.13|2090.63|2102.02|2090.52|11
1735592970000|2024-12-30 21:09:30|2102.17|2090.67|2101.6|2090.1|2102.17|2090.67|2101.24|2089.74|22
1735592980000|2024-12-30 21:09:40|2101.49|2089.99|2101.91|2090.41|2101.92|2090.42|2101.49|2089.99|9
1735592990000|2024-12-30 21:09:50|2101.92|2090.42|2102.01|2090.51|2102.16|2090.66|2101.91|2090.41|15
1735593000000|2024-12-30 21:10:00|2102.11|2090.61|2102.17|2090.67|2102.17|2090.67|2102.08|2090.58|10
1735593010000|2024-12-30 21:10:10|2102.14|2090.64|2102.17|2090.67|2102.17|2090.67|2101.72|2090.22|15
1735593020000|2024-12-30 21:10:20|2101.98|2090.48|2102.17|2090.67|2102.17|2090.67|2101.97|2090.47|15
1735593040000|2024-12-30 21:10:40|2101.97|2090.47|2101.93|2090.43|2101.98|2090.48|2101.59|2090.09|31
1735593050000|2024-12-30 21:10:50|2101.98|2090.48|2102.17|2090.67|2102.17|2090.67|2101.98|2090.48|11
1735593060000|2024-12-30 21:11:00|2101.98|2090.48|2101.8|2090.3|2102.13|2090.63|2101.75|2090.25|19
1735593070000|2024-12-30 21:11:10|2101.91|2090.41|2101.75|2090.25|2101.91|2090.41|2101.75|2090.25|5
1735593080000|2024-12-30 21:11:20|2100.74|2089.24|2099.64|2088.14|2100.74|2089.24|2099.64|2088.14|2
1735593090000|2024-12-30 21:11:30|2099.67|2088.17|2101.32|2089.82|2101.32|2089.82|2099.67|2088.17|26
1735593100000|2024-12-30 21:11:40|2101.33|2089.83|2101.33|2089.83|2101.33|2089.83|2101.32|2089.82|3
1735593110000|2024-12-30 21:11:50|2101.21|2089.71|2101.05|2089.55|2101.25|2089.75|2100.82|2089.32|15
1735593120000|2024-12-30 21:12:00|2101.03|2089.53|2100.55|2089.05|2101.27|2089.77|2100.48|2088.98|26
1735593130000|2024-12-30 21:12:10|2100.54|2089.04|2099.95|2088.45|2100.54|2089.04|2099.95|2088.45|28
1735593140000|2024-12-30 21:12:20|2099.9|2088.4|2099.92|2088.42|2100.16|2088.66|2099.64|2088.14|14
1735593150000|2024-12-30 21:12:30|2099.91|2088.41|2100.04|2088.54|2100.06|2088.56|2099.89|2088.39|21
1735593160000|2024-12-30 21:12:40|2099.99|2088.49|2100.58|2089.08|2100.75|2089.25|2099.89|2088.39|18
1735593170000|2024-12-30 21:12:50|2100.56|2089.06|2100.67|2089.17|2100.69|2089.19|2100.2|2088.7|23
1735593180000|2024-12-30 21:13:00|2100.66|2089.16|2100.27|2088.77|2100.71|2089.21|2099.98|2088.48|22
1735593190000|2024-12-30 21:13:10|2100.32|2088.82|2099.7|2088.2|2100.32|2088.82|2099.69|2088.19|23
1735593200000|2024-12-30 21:13:20|2099.69|2088.19|2099.73|2088.23|2099.75|2088.25|2099.69|2088.19|15
1735593210000|2024-12-30 21:13:30|2099.75|2088.25|2099.75|2088.25|2099.75|2088.25|2099.68|2088.18|8
1735593240000|2024-12-30 21:14:00|2100.74|2089.24|2101.73|2090.23|2101.73|2090.23|2100.74|2089.24|6
1735593260000|2024-12-30 21:14:20|2101.67|2090.17|2101.51|2090.01|2101.73|2090.23|2101.24|2089.74|19
1735593270000|2024-12-30 21:14:30|2101.49|2089.99|2102.29|2090.79|2102.32|2090.82|2101.49|2089.99|23
1735593280000|2024-12-30 21:14:40|2102.32|2090.82|2102.11|2090.61|2102.58|2091.08|2102.11|2090.61|17
1735593290000|2024-12-30 21:14:50|2102.1|2090.6|2102.34|2090.84|2102.5|2091|2102.1|2090.6|21
1735593300000|2024-12-30 21:15:00|2102.31|2090.81|2103|2091.5|2103.01|2091.51|2102.28|2090.78|21
1735593310000|2024-12-30 21:15:10|2103.05|2091.55|2102.37|2090.87|2103.17|2091.67|2101.93|2090.43|25
1735593320000|2024-12-30 21:15:20|2102.19|2090.69|2101.65|2090.15|2102.19|2090.69|2100.7|2089.2|28
1735593330000|2024-12-30 21:15:30|2101.45|2089.95|2101.17|2089.67|2101.45|2089.95|2101.12|2089.62|15
1735593340000|2024-12-30 21:15:40|2101.16|2089.66|2101.09|2089.59|2101.73|2090.23|2100.92|2089.42|24
1735593350000|2024-12-30 21:15:50|2101.08|2089.58|2101.02|2089.52|2102.31|2090.81|2100.98|2089.48|25
1735593360000|2024-12-30 21:16:00|2101.11|2089.61|2101.89|2090.39|2101.9|2090.4|2100.97|2089.47|27
1735593370000|2024-12-30 21:16:10|2101.84|2090.34|2101.23|2089.73|2102.07|2090.57|2101.23|2089.73|23
1735593380000|2024-12-30 21:16:20|2101.28|2089.78|2101.85|2090.35|2101.85|2090.35|2101.14|2089.64|21
1735593390000|2024-12-30 21:16:30|2101.96|2090.46|2102.26|2090.76|2102.26|2090.76|2101.85|2090.35|17
1735593400000|2024-12-30 21:16:40|2102.24|2090.74|2102.32|2090.82|2102.32|2090.82|2101.98|2090.48|15
1735593410000|2024-12-30 21:16:50|2102.55|2091.05|2102.62|2091.12|2102.95|2091.45|2102.55|2091.05|25
1735593420000|2024-12-30 21:17:00|2102.61|2091.11|2101.8|2090.3|2102.73|2091.23|2101.6|2090.1|16
1735593430000|2024-12-30 21:17:10|2101.85|2090.35|2100.07|2088.57|2102.11|2090.61|2100.07|2088.57|22
1735593440000|2024-12-30 21:17:20|2100.04|2088.54|2100.11|2088.61|2100.23|2088.73|2099.89|2088.39|16
1735593450000|2024-12-30 21:17:30|2100|2088.5|2100.15|2088.65|2100.15|2088.65|2100|2088.5|8
1735593460000|2024-12-30 21:17:40|2100.76|2089.26|2099.19|2087.69|2100.91|2089.41|2099.02|2087.52|29
1735593470000|2024-12-30 21:17:50|2099.15|2087.65|2099.2|2087.7|2099.22|2087.72|2098.97|2087.47|19
1735593480000|2024-12-30 21:18:00|2099.18|2087.68|2098.92|2087.42|2099.18|2087.68|2098.68|2087.18|19
1735593490000|2024-12-30 21:18:10|2098.81|2087.31|2095.9|2084.4|2098.91|2087.41|2095.78|2084.28|27
1735593500000|2024-12-30 21:18:20|2096.2|2084.7|2096.32|2084.82|2096.32|2084.82|2095.67|2084.17|23
1735593510000|2024-12-30 21:18:30|2096.21|2084.71|2096.08|2084.58|2096.33|2084.83|2096.08|2084.58|22
1735593520000|2024-12-30 21:18:40|2096.07|2084.57|2094.96|2083.46|2096.07|2084.57|2094.91|2083.41|25
1735593530000|2024-12-30 21:18:50|2094.9|2083.4|2095.48|2083.98|2095.5|2084|2094.9|2083.4|19
1735593540000|2024-12-30 21:19:00|2095.5|2084|2095.89|2084.39|2095.96|2084.46|2095.42|2083.92|10
1735593550000|2024-12-30 21:19:10|2096|2084.5|2097.18|2085.68|2097.67|2086.17|2096|2084.5|20
1735593560000|2024-12-30 21:19:20|2097.24|2085.74|2096.79|2085.29|2097.31|2085.81|2096.31|2084.81|23
1735593570000|2024-12-30 21:19:30|2096.76|2085.26|2097.14|2085.64|2097.29|2085.79|2096.62|2085.12|25
1735593580000|2024-12-30 21:19:40|2097.18|2085.68|2096.48|2084.98|2097.26|2085.76|2096.23|2084.73|23
1735593590000|2024-12-30 21:19:50|2096.21|2084.71|2095.22|2083.72|2096.23|2084.73|2095.19|2083.69|21
1735593600000|2024-12-30 21:20:00|2095.18|2083.68|2095.78|2084.28|2096.28|2084.78|2095.14|2083.64|22
1735593610000|2024-12-30 21:20:10|2095.67|2084.17|2094.05|2082.55|2095.67|2084.17|2094.05|2082.55|26
1735593620000|2024-12-30 21:20:20|2094.12|2082.62|2093.28|2081.78|2094.18|2082.68|2093.21|2081.71|29
1735593630000|2024-12-30 21:20:30|2093.13|2081.63|2092.71|2081.21|2093.28|2081.78|2092.53|2081.03|26
1735593640000|2024-12-30 21:20:40|2092.7|2081.2|2093.89|2082.39|2094.21|2082.71|2092.61|2081.11|25
1735593650000|2024-12-30 21:20:50|2093.86|2082.36|2094.32|2082.82|2094.33|2082.83|2093.65|2082.15|16
1735593660000|2024-12-30 21:21:00|2094.33|2082.83|2096|2084.5|2096.15|2084.65|2094.33|2082.83|24
1735593670000|2024-12-30 21:21:10|2095.99|2084.49|2094.51|2083.01|2095.99|2084.49|2094.43|2082.93|26
1735593680000|2024-12-30 21:21:20|2094.41|2082.91|2094.79|2083.29|2095.08|2083.58|2094.41|2082.91|23
1735593690000|2024-12-30 21:21:30|2094.85|2083.35|2095.34|2083.84|2095.75|2084.25|2094.79|2083.29|21
1735593700000|2024-12-30 21:21:40|2095.29|2083.79|2092.86|2081.36|2095.29|2083.79|2092.86|2081.36|28
1735593710000|2024-12-30 21:21:50|2092.83|2081.33|2092.92|2081.42|2093.15|2081.65|2092.74|2081.24|24
1735593720000|2024-12-30 21:22:00|2092.91|2081.41|2091.73|2080.23|2092.91|2081.41|2091.73|2080.23|17
1735593730000|2024-12-30 21:22:10|2091.76|2080.26|2091.77|2080.27|2092|2080.5|2091.73|2080.23|16
1735593740000|2024-12-30 21:22:20|2091.74|2080.24|2091.73|2080.23|2091.74|2080.24|2091.73|2080.23|2
1735593750000|2024-12-30 21:22:30|2091.69|2080.19|2090.27|2078.77|2091.69|2080.19|2090.27|2078.77|11
1735593760000|2024-12-30 21:22:40|2090.34|2078.84|2090.37|2078.87|2090.4|2078.9|2090.27|2078.77|9
1735593770000|2024-12-30 21:22:50|2090.36|2078.86|2091.79|2080.29|2091.99|2080.49|2090.36|2078.86|26
1735593780000|2024-12-30 21:23:00|2091.94|2080.44|2091.88|2080.38|2092.17|2080.67|2091.2|2079.7|26
1735593790000|2024-12-30 21:23:10|2091.85|2080.35|2091.88|2080.38|2092.17|2080.67|2091.75|2080.25|25
1735593800000|2024-12-30 21:23:20|2091.99|2080.49|2090.27|2078.77|2091.99|2080.49|2090.27|2078.77|21
1735593940000|2024-12-30 21:25:40|2090.17|2078.67|2090.23|2078.73|2090.27|2078.77|2090.17|2078.67|6
1735593950000|2024-12-30 21:25:50|2090.24|2078.74|2090.09|2078.59|2090.24|2078.74|2090.02|2078.52|16
1735593960000|2024-12-30 21:26:00|2090.06|2078.56|2089.81|2078.31|2090.14|2078.64|2089.81|2078.31|25
1735593970000|2024-12-30 21:26:10|2089.82|2078.32|2088.96|2077.46|2089.82|2078.32|2088.77|2077.27|24
1735593980000|2024-12-30 21:26:20|2088.9|2077.4|2088.2|2076.7|2088.9|2077.4|2088.04|2076.54|20
1735593990000|2024-12-30 21:26:30|2088.25|2076.75|2088.33|2076.83|2088.39|2076.89|2088.16|2076.66|17
1735594000000|2024-12-30 21:26:40|2088.39|2076.89|2089.04|2077.54|2089.13|2077.63|2088.31|2076.81|19
1735594010000|2024-12-30 21:26:50|2088.99|2077.49|2088.35|2076.85|2089.09|2077.59|2087.97|2076.47|20
1735594020000|2024-12-30 21:27:00|2088.37|2076.87|2088.98|2077.48|2089.24|2077.74|2088.24|2076.74|18
1735594030000|2024-12-30 21:27:10|2089.03|2077.53|2087.1|2075.6|2089.03|2077.53|2087.1|2075.6|19
1735594040000|2024-12-30 21:27:20|2087.12|2075.62|2087|2075.5|2087.45|2075.95|2086.97|2075.47|17
1735594050000|2024-12-30 21:27:30|2086.91|2075.41|2086.73|2075.23|2086.91|2075.41|2086.71|2075.21|18
1735594060000|2024-12-30 21:27:40|2086.74|2075.24|2086.73|2075.23|2086.74|2075.24|2086.72|2075.22|8
1735594070000|2024-12-30 21:27:50|2086.72|2075.22|2086.71|2075.21|2086.72|2075.22|2086.71|2075.21|2
1735594080000|2024-12-30 21:28:00|2085.92|2074.42|2085.49|2073.99|2085.92|2074.42|2085.28|2073.78|10
1735594090000|2024-12-30 21:28:10|2085.94|2074.44|2085.84|2074.34|2086.37|2074.87|2085.84|2074.34|24
1735594100000|2024-12-30 21:28:20|2085.93|2074.43|2086.56|2075.06|2086.62|2075.12|2085.7|2074.2|26
1735594110000|2024-12-30 21:28:30|2086.58|2075.08|2086.89|2075.39|2086.89|2075.39|2086.52|2075.02|22
1735594120000|2024-12-30 21:28:40|2087.33|2075.83|2087.06|2075.56|2087.62|2076.12|2086.86|2075.36|13
1735594130000|2024-12-30 21:28:50|2087.16|2075.66|2087.65|2076.15|2087.65|2076.15|2087.16|2075.66|15
1735594140000|2024-12-30 21:29:00|2087.52|2076.02|2087.16|2075.66|2087.68|2076.18|2087.14|2075.64|28
1735594150000|2024-12-30 21:29:10|2087.17|2075.67|2087.29|2075.79|2087.46|2075.96|2087.16|2075.66|21
1735594160000|2024-12-30 21:29:20|2087.28|2075.78|2087.45|2075.95|2087.45|2075.95|2087.1|2075.6|24
1735594180000|2024-12-30 21:29:40|2087.86|2076.36|2088.39|2076.89|2088.39|2076.89|2087.86|2076.36|4
1735594190000|2024-12-30 21:29:50|2088.36|2076.86|2087.78|2076.28|2089.02|2077.52|2087.7|2076.2|29
1735594200000|2024-12-30 21:30:00|2087.64|2076.14|2087.55|2076.05|2088.02|2076.52|2087.5|2076|33
1735594210000|2024-12-30 21:30:10|2087.66|2076.16|2086.76|2075.26|2087.96|2076.46|2086.6|2075.1|29
1735594220000|2024-12-30 21:30:20|2086.65|2075.15|2085.89|2074.39|2086.8|2075.3|2085.89|2074.39|18
1735594230000|2024-12-30 21:30:30|2085.37|2073.87|2084.91|2073.41|2085.52|2074.02|2084.91|2073.41|15
1735594240000|2024-12-30 21:30:40|2084.11|2072.61|2082.61|2071.11|2084.11|2072.61|2082.2|2070.7|18
1735594250000|2024-12-30 21:30:50|2082.6|2071.1|2084.14|2072.64|2084.14|2072.64|2082.59|2071.09|32
1735594260000|2024-12-30 21:31:00|2084.06|2072.56|2082.14|2070.64|2084.06|2072.56|2082.14|2070.64|17
1735594270000|2024-12-30 21:31:10|2082.34|2070.84|2082.75|2071.25|2083.4|2071.9|2082.15|2070.65|22
1735594280000|2024-12-30 21:31:20|2082.31|2070.81|2078.2|2066.7|2082.31|2070.81|2078.15|2066.65|17
1735594290000|2024-12-30 21:31:30|2078.25|2066.75|2076.93|2065.43|2078.41|2066.91|2076.93|2065.43|34
1735594300000|2024-12-30 21:31:40|2076.92|2065.42|2076.63|2065.13|2077.02|2065.52|2076.54|2065.04|19
1735594310000|2024-12-30 21:31:50|2076.64|2065.14|2078.25|2066.75|2078.25|2066.75|2076.64|2065.14|16
1735594320000|2024-12-30 21:32:00|2078.77|2067.27|2078.67|2067.17|2080.22|2068.72|2078.59|2067.09|25
1735594330000|2024-12-30 21:32:10|2078.49|2066.99|2077.21|2065.71|2078.53|2067.03|2076.62|2065.12|28
1735594340000|2024-12-30 21:32:20|2076.92|2065.42|2076.9|2065.4|2077.26|2065.76|2076.63|2065.13|21
1735594350000|2024-12-30 21:32:30|2076.95|2065.45|2077.62|2066.12|2077.62|2066.12|2076.63|2065.13|32
1735594360000|2024-12-30 21:32:40|2077.72|2066.22|2078.14|2066.64|2078.42|2066.92|2077.72|2066.22|30
1735594370000|2024-12-30 21:32:50|2078.05|2066.55|2079.31|2067.81|2079.9|2068.4|2078.05|2066.55|23
1735594380000|2024-12-30 21:33:00|2079.28|2067.78|2081.43|2069.93|2082.03|2070.53|2079.23|2067.73|28
1735594390000|2024-12-30 21:33:10|2081.29|2069.79|2079.24|2067.74|2081.29|2069.79|2078.72|2067.22|34
1735594400000|2024-12-30 21:33:20|2079.17|2067.67|2080.33|2068.83|2080.61|2069.11|2079.17|2067.67|28
1735594410000|2024-12-30 21:33:30|2080.31|2068.81|2078.5|2067|2080.59|2069.09|2078.13|2066.63|21
1735594420000|2024-12-30 21:33:40|2078.56|2067.06|2078.32|2066.82|2078.96|2067.46|2077.78|2066.28|31
1735594430000|2024-12-30 21:33:50|2078.21|2066.71|2081.58|2070.08|2081.58|2070.08|2078.1|2066.6|24
1735594440000|2024-12-30 21:34:00|2080.76|2069.26|2080.21|2068.71|2080.76|2069.26|2078.36|2066.86|19
1735594450000|2024-12-30 21:34:10|2080.22|2068.72|2082.07|2070.57|2082.07|2070.57|2080.22|2068.72|24
1735594460000|2024-12-30 21:34:20|2082.37|2070.87|2081.26|2069.76|2082.48|2070.98|2080.65|2069.15|26
1735594470000|2024-12-30 21:34:30|2081.23|2069.73|2080.67|2069.17|2081.68|2070.18|2080.03|2068.53|23
1735594480000|2024-12-30 21:34:40|2080.36|2068.86|2081.33|2069.83|2081.61|2070.11|2080.14|2068.64|25
1735594490000|2024-12-30 21:34:50|2081.1|2069.6|2079.83|2068.33|2081.3|2069.8|2079.83|2068.33|19
1735594500000|2024-12-30 21:35:00|2079.62|2068.12|2079.1|2067.6|2080.31|2068.81|2079.06|2067.56|25
1735594510000|2024-12-30 21:35:10|2078.82|2067.32|2077.84|2066.34|2078.82|2067.32|2077.83|2066.33|30
1735594520000|2024-12-30 21:35:20|2077.99|2066.49|2077.68|2066.18|2077.99|2066.49|2077.37|2065.87|31
1735594530000|2024-12-30 21:35:30|2077.78|2066.28|2079.77|2068.27|2079.99|2068.49|2077.78|2066.28|26
1735594540000|2024-12-30 21:35:40|2079.71|2068.21|2078.7|2067.2|2079.71|2068.21|2078.7|2067.2|29
1735594550000|2024-12-30 21:35:50|2078.72|2067.22|2080.4|2068.9|2080.55|2069.05|2078.51|2067.01|27
1735594560000|2024-12-30 21:36:00|2080.53|2069.03|2080.91|2069.41|2081.47|2069.97|2080.51|2069.01|27
1735594570000|2024-12-30 21:36:10|2080.64|2069.14|2081.66|2070.16|2081.66|2070.16|2080.64|2069.14|16
1735594580000|2024-12-30 21:36:20|2081.91|2070.41|2080.93|2069.43|2082.24|2070.74|2080.75|2069.25|23
1735594590000|2024-12-30 21:36:30|2080.85|2069.35|2081.62|2070.12|2081.74|2070.24|2080.62|2069.12|36
1735594600000|2024-12-30 21:36:40|2081.54|2070.04|2078.33|2066.83|2081.54|2070.04|2078.33|2066.83|28
1735594610000|2024-12-30 21:36:50|2078.3|2066.8|2076.42|2064.92|2078.3|2066.8|2076.37|2064.87|21
1735594620000|2024-12-30 21:37:00|2076.44|2064.94|2075.72|2064.22|2076.62|2065.12|2075.72|2064.22|21
1735594630000|2024-12-30 21:37:10|2075.66|2064.16|2075.94|2064.44|2075.98|2064.48|2075.45|2063.95|20
1735594640000|2024-12-30 21:37:20|2075.99|2064.49|2074.78|2063.28|2076.27|2064.77|2074.78|2063.28|23
1735594650000|2024-12-30 21:37:30|2074.06|2062.56|2074.16|2062.66|2074.24|2062.74|2074.03|2062.53|9
1735594660000|2024-12-30 21:37:40|2074.15|2062.65|2074.29|2062.79|2074.29|2062.79|2074.03|2062.53|9
1735594670000|2024-12-30 21:37:50|2075.41|2063.91|2076.5|2065|2076.5|2065|2075.41|2063.91|3
1735594680000|2024-12-30 21:38:00|2076.51|2065.01|2074.97|2063.47|2076.51|2065.01|2074.85|2063.35|26
1735594690000|2024-12-30 21:38:10|2075.1|2063.6|2074.44|2062.94|2075.1|2063.6|2074.34|2062.84|31
1735594700000|2024-12-30 21:38:20|2074.35|2062.85|2074.39|2062.89|2074.39|2062.89|2074.09|2062.59|17
1735594710000|2024-12-30 21:38:30|2074.36|2062.86|2075.06|2063.56|2075.06|2063.56|2074.32|2062.82|31
1735594720000|2024-12-30 21:38:40|2075.3|2063.8|2074.14|2062.64|2075.63|2064.13|2074.14|2062.64|31
1735594730000|2024-12-30 21:38:50|2074.47|2062.97|2074.64|2063.14|2074.73|2063.23|2074.38|2062.88|21
1735594740000|2024-12-30 21:39:00|2074.65|2063.15|2074.03|2062.53|2074.65|2063.15|2074.03|2062.53|14
1735594750000|2024-12-30 21:39:10|2073.98|2062.48|2073.15|2061.65|2073.98|2062.48|2073.15|2061.65|2
1735594760000|2024-12-30 21:39:20|2072.85|2061.35|2071.75|2060.25|2072.85|2061.35|2071.75|2060.25|6
1735594770000|2024-12-30 21:39:30|2071.64|2060.14|2066.46|2054.96|2071.64|2060.14|2066.46|2054.96|15
1735594780000|2024-12-30 21:39:40|2066.45|2054.95|2065.65|2054.15|2066.95|2055.45|2065.15|2053.65|32
1735594790000|2024-12-30 21:39:50|2065.61|2054.11|2064.08|2052.58|2065.61|2054.11|2064.08|2052.58|19
1735594800000|2024-12-30 21:40:00|2063.8|2052.3|2059.11|2047.61|2063.8|2052.3|2058.67|2047.17|32
1735594810000|2024-12-30 21:40:10|2058.85|2047.35|2054.38|2042.88|2058.85|2047.35|2053.55|2042.05|26
1735594820000|2024-12-30 21:40:20|2053.71|2042.21|2051.08|2039.58|2054.75|2043.25|2050.88|2039.38|30
1735594830000|2024-12-30 21:40:30|2050.86|2039.36|2045.75|2034.25|2051.08|2039.58|2045.75|2034.25|28
1735594840000|2024-12-30 21:40:40|2045.64|2034.14|2043.09|2031.59|2045.64|2034.14|2042.48|2030.98|23
1735594850000|2024-12-30 21:40:50|2043.28|2031.78|2055.42|2043.92|2056.03|2044.53|2043.28|2031.78|36
1735594860000|2024-12-30 21:41:00|2054.13|2042.63|2060.84|2049.34|2061.35|2049.85|2054.1|2042.6|33
1735594870000|2024-12-30 21:41:10|2060.43|2048.93|2058.39|2046.89|2061.04|2049.54|2056.74|2045.24|30
1735594880000|2024-12-30 21:41:20|2058.4|2046.9|2055.67|2044.17|2059.03|2047.53|2055.67|2044.17|24
1735594890000|2024-12-30 21:41:30|2055.36|2043.86|2057.79|2046.29|2059.18|2047.68|2054.87|2043.37|32
1735594900000|2024-12-30 21:41:40|2057.89|2046.39|2057.67|2046.17|2057.98|2046.48|2056.41|2044.91|25
1735594910000|2024-12-30 21:41:50|2057.71|2046.21|2057.76|2046.26|2057.76|2046.26|2056.63|2045.13|28
1735594920000|2024-12-30 21:42:00|2057.72|2046.22|2054.16|2042.66|2057.72|2046.22|2053.64|2042.14|33
1735594930000|2024-12-30 21:42:10|2054.27|2042.77|2051.94|2040.44|2055.01|2043.51|2051.94|2040.44|23
1735594940000|2024-12-30 21:42:20|2051.9|2040.4|2044.46|2032.96|2051.9|2040.4|2044.46|2032.96|32
1735594950000|2024-12-30 21:42:30|2043.26|2031.76|2047.97|2036.47|2047.97|2036.47|2042.48|2030.98|28
1735594960000|2024-12-30 21:42:40|2048.02|2036.52|2051.43|2039.93|2051.64|2040.14|2048.02|2036.52|26
1735594970000|2024-12-30 21:42:50|2051.54|2040.04|2053.39|2041.89|2053.93|2042.43|2051.11|2039.61|29
1735594980000|2024-12-30 21:43:00|2053.32|2041.82|2051.48|2039.98|2053.32|2041.82|2050.33|2038.83|29
1735594990000|2024-12-30 21:43:10|2051.86|2040.36|2054.56|2043.06|2055.22|2043.72|2051.86|2040.36|28
1735595000000|2024-12-30 21:43:20|2054.55|2043.05|2052.11|2040.61|2054.55|2043.05|2051.51|2040.01|29
1735595010000|2024-12-30 21:43:30|2052.07|2040.57|2051.97|2040.47|2054.07|2042.57|2051.51|2040.01|29
1735595020000|2024-12-30 21:43:40|2051.93|2040.43|2053.58|2042.08|2053.58|2042.08|2049.64|2038.14|35
1735595030000|2024-12-30 21:43:50|2053.78|2042.28|2055.16|2043.66|2056.06|2044.56|2053.78|2042.28|29
1735595040000|2024-12-30 21:44:00|2055.22|2043.72|2054.69|2043.19|2055.94|2044.44|2054.13|2042.63|35
1735595050000|2024-12-30 21:44:10|2054.79|2043.29|2055.69|2044.19|2056.54|2045.04|2054.49|2042.99|22
1735595060000|2024-12-30 21:44:20|2055.84|2044.34|2053.98|2042.48|2056.37|2044.87|2053.98|2042.48|30
1735595070000|2024-12-30 21:44:30|2054.02|2042.52|2052.34|2040.84|2054.27|2042.77|2052.18|2040.68|29
1735595080000|2024-12-30 21:44:40|2052.3|2040.8|2051.19|2039.69|2052.3|2040.8|2050.12|2038.62|28
1735595090000|2024-12-30 21:44:50|2051.23|2039.73|2050.85|2039.35|2052.28|2040.78|2050.6|2039.1|29
1735595100000|2024-12-30 21:45:00|2050.6|2039.1|2050|2038.5|2050.75|2039.25|2049.84|2038.34|24
1735595110000|2024-12-30 21:45:10|2049.94|2038.44|2045.95|2034.45|2049.94|2038.44|2044.12|2032.62|25
1735595120000|2024-12-30 21:45:20|2045.82|2034.32|2044.11|2032.61|2045.82|2034.32|2043.15|2031.65|28
1735595130000|2024-12-30 21:45:30|2045.48|2033.98|2045.32|2033.82|2046.61|2035.11|2045.23|2033.73|20
1735595140000|2024-12-30 21:45:40|2045.65|2034.15|2047.2|2035.7|2047.21|2035.71|2045.65|2034.15|30
1735595150000|2024-12-30 21:45:50|2047.24|2035.74|2043.89|2032.39|2047.6|2036.1|2043.04|2031.54|32
1735595160000|2024-12-30 21:46:00|2043.94|2032.44|2044.06|2032.56|2044.13|2032.63|2042.81|2031.31|24
1735595170000|2024-12-30 21:46:10|2043.46|2031.96|2042.98|2031.48|2043.6|2032.1|2042.37|2030.87|23
1735595180000|2024-12-30 21:46:20|2043.61|2032.11|2046.55|2035.05|2046.56|2035.06|2043.32|2031.82|30
1735595190000|2024-12-30 21:46:30|2046.5|2035|2042.93|2031.43|2046.5|2035|2042.69|2031.19|32
1735595200000|2024-12-30 21:46:40|2042.92|2031.42|2045.03|2033.53|2045.03|2033.53|2042.43|2030.93|28
1735595210000|2024-12-30 21:46:50|2045.08|2033.58|2047.64|2036.14|2049.55|2038.05|2045.08|2033.58|36
1735595220000|2024-12-30 21:47:00|2047.85|2036.35|2048.55|2037.05|2049.28|2037.78|2047.85|2036.35|33
1735595230000|2024-12-30 21:47:10|2048.66|2037.16|2049.61|2038.11|2050.94|2039.44|2048.66|2037.16|27
1735595240000|2024-12-30 21:47:20|2049.1|2037.6|2053.89|2042.39|2053.89|2042.39|2049.1|2037.6|33
1735595250000|2024-12-30 21:47:30|2053.91|2042.41|2052.15|2040.65|2054.87|2043.37|2051.43|2039.93|33
1735595260000|2024-12-30 21:47:40|2052.25|2040.75|2056.95|2045.45|2056.95|2045.45|2052.25|2040.75|23
1735595270000|2024-12-30 21:47:50|2057.1|2045.6|2054.44|2042.94|2057.53|2046.03|2054.44|2042.94|33
1735595280000|2024-12-30 21:48:00|2053.52|2042.02|2053.55|2042.05|2054.17|2042.67|2052.27|2040.77|32
1735595290000|2024-12-30 21:48:10|2053.92|2042.42|2054.09|2042.59|2054.24|2042.74|2053.24|2041.74|27
1735595300000|2024-12-30 21:48:20|2054.08|2042.58|2054.59|2043.09|2055.1|2043.6|2053.68|2042.18|26
1735595310000|2024-12-30 21:48:30|2054.64|2043.14|2054.88|2043.38|2056.47|2044.97|2054.08|2042.58|30
1735595320000|2024-12-30 21:48:40|2054.78|2043.28|2052.27|2040.77|2054.78|2043.28|2051.82|2040.32|34
1735595330000|2024-12-30 21:48:50|2052.38|2040.88|2050.31|2038.81|2053.33|2041.83|2050.2|2038.7|30
1735595340000|2024-12-30 21:49:00|2050.39|2038.89|2051.06|2039.56|2051.06|2039.56|2049.08|2037.58|32
1735595350000|2024-12-30 21:49:10|2051.07|2039.57|2051.21|2039.71|2051.31|2039.81|2049.97|2038.47|19
1735595360000|2024-12-30 21:49:20|2051.89|2040.39|2050.41|2038.91|2051.89|2040.39|2049.21|2037.71|32
1735595370000|2024-12-30 21:49:30|2050.31|2038.81|2049.45|2037.95|2050.31|2038.81|2048.19|2036.69|32
1735595380000|2024-12-30 21:49:40|2049.65|2038.15|2048.38|2036.88|2050.05|2038.55|2048.38|2036.88|28
1735595390000|2024-12-30 21:49:50|2047.14|2035.64|2047.98|2036.48|2048.06|2036.56|2045.67|2034.17|25
1735595400000|2024-12-30 21:50:00|2047.46|2035.96|2043.95|2032.45|2047.91|2036.41|2043.87|2032.37|31
1735595410000|2024-12-30 21:50:10|2044.03|2032.53|2045.99|2034.49|2046.18|2034.68|2042.97|2031.47|35
1735595420000|2024-12-30 21:50:20|2045.7|2034.2|2047.06|2035.56|2047.41|2035.91|2045.7|2034.2|30
1735595430000|2024-12-30 21:50:30|2046.36|2034.86|2046.41|2034.91|2047.87|2036.37|2045.06|2033.56|31
1735595440000|2024-12-30 21:50:40|2046.21|2034.71|2048.5|2037|2048.85|2037.35|2045.96|2034.46|29
1735595450000|2024-12-30 21:50:50|2048.55|2037.05|2049.6|2038.1|2050.61|2039.11|2048.54|2037.04|23
1735595460000|2024-12-30 21:51:00|2049.8|2038.3|2046.91|2035.41|2049.83|2038.33|2046.47|2034.97|33
1735595470000|2024-12-30 21:51:10|2046.71|2035.21|2045.96|2034.46|2046.71|2035.21|2044.92|2033.42|23
1735595480000|2024-12-30 21:51:20|2045.97|2034.47|2046.77|2035.27|2046.8|2035.3|2045.43|2033.93|35
1735595490000|2024-12-30 21:51:30|2046.71|2035.21|2046.95|2035.45|2048.83|2037.33|2046.66|2035.16|29
1735595500000|2024-12-30 21:51:40|2047|2035.5|2044.12|2032.62|2047.05|2035.55|2044.11|2032.61|33
1735595510000|2024-12-30 21:51:50|2043.88|2032.38|2043.41|2031.91|2043.89|2032.39|2042.64|2031.14|20
1735595520000|2024-12-30 21:52:00|2043.46|2031.96|2043.41|2031.91|2043.59|2032.09|2042.53|2031.03|27
1735595530000|2024-12-30 21:52:10|2043.59|2032.09|2043.89|2032.39|2044.08|2032.58|2042.78|2031.28|17
1735595540000|2024-12-30 21:52:20|2044|2032.5|2044.24|2032.74|2045.69|2034.19|2043.97|2032.47|31
1735595550000|2024-12-30 21:52:30|2044.08|2032.58|2042.5|2031|2044.08|2032.58|2042.35|2030.85|24
1735595560000|2024-12-30 21:52:40|2042.53|2031.03|2042.99|2031.49|2043.94|2032.44|2042.52|2031.02|32
1735595570000|2024-12-30 21:52:50|2043.03|2031.53|2044.11|2032.61|2044.11|2032.61|2042.7|2031.2|22
1735595580000|2024-12-30 21:53:00|2044.19|2032.69|2042.84|2031.34|2044.22|2032.72|2042.69|2031.19|25
1735595590000|2024-12-30 21:53:10|2042.93|2031.43|2043.06|2031.56|2043.52|2032.02|2042.44|2030.94|24
1735595600000|2024-12-30 21:53:20|2042.86|2031.36|2042.35|2030.85|2043.83|2032.33|2042.35|2030.85|21
1735595610000|2024-12-30 21:53:30|2042.39|2030.89|2042.35|2030.85|2042.81|2031.31|2042.35|2030.85|33
1735595620000|2024-12-30 21:53:40|2043.57|2032.07|2044.77|2033.27|2044.92|2033.42|2043.57|2032.07|10
1735595630000|2024-12-30 21:53:50|2044.99|2033.49|2042.86|2031.36|2044.99|2033.49|2042.46|2030.96|34
1735595640000|2024-12-30 21:54:00|2042.76|2031.26|2040.7|2029.2|2042.76|2031.26|2039.29|2027.79|29
1735595650000|2024-12-30 21:54:10|2040.63|2029.13|2040.15|2028.65|2041.73|2030.23|2040.15|2028.65|34
1735595660000|2024-12-30 21:54:20|2040.25|2028.75|2040.14|2028.64|2041.13|2029.63|2039.31|2027.81|33
1735595670000|2024-12-30 21:54:30|2039.98|2028.48|2040.33|2028.83|2040.75|2029.25|2039.73|2028.23|33
1735595680000|2024-12-30 21:54:40|2040.38|2028.88|2040.84|2029.34|2040.97|2029.47|2040.03|2028.53|23
1735595690000|2024-12-30 21:54:50|2040.86|2029.36|2040.77|2029.27|2041.82|2030.32|2040.52|2029.02|24
1735595700000|2024-12-30 21:55:00|2040.82|2029.32|2039.35|2027.85|2041.68|2030.18|2039.35|2027.85|25
1735595710000|2024-12-30 21:55:10|2039.15|2027.65|2042.27|2030.77|2042.39|2030.89|2038.92|2027.42|28
1735595720000|2024-12-30 21:55:20|2042.15|2030.65|2041.01|2029.51|2042.57|2031.07|2039.77|2028.27|35
1735595730000|2024-12-30 21:55:30|2040.9|2029.4|2042.92|2031.42|2043.14|2031.64|2039.63|2028.13|29
1735595740000|2024-12-30 21:55:40|2042.89|2031.39|2045.88|2034.38|2045.88|2034.38|2042.78|2031.28|30
1735595750000|2024-12-30 21:55:50|2045.92|2034.42|2041.65|2030.15|2045.92|2034.42|2041.65|2030.15|29
1735595760000|2024-12-30 21:56:00|2041.6|2030.1|2039.8|2028.3|2041.93|2030.43|2039.8|2028.3|36
1735595770000|2024-12-30 21:56:10|2039.76|2028.26|2040.05|2028.55|2040.26|2028.76|2038.83|2027.33|25
1735595780000|2024-12-30 21:56:20|2040.13|2028.63|2042.67|2031.17|2042.67|2031.17|2039.72|2028.22|31
1735595790000|2024-12-30 21:56:30|2042.53|2031.03|2043.76|2032.26|2043.76|2032.26|2041.62|2030.12|39
1735595800000|2024-12-30 21:56:40|2043.65|2032.15|2048.14|2036.64|2048.14|2036.64|2043.65|2032.15|32
1735595810000|2024-12-30 21:56:50|2048.25|2036.75|2046.17|2034.67|2050.08|2038.58|2046.16|2034.66|37
1735595820000|2024-12-30 21:57:00|2046.12|2034.62|2049.23|2037.73|2049.37|2037.87|2045.86|2034.36|28
1735595830000|2024-12-30 21:57:10|2049.19|2037.69|2048.37|2036.87|2049.19|2037.69|2047.19|2035.69|22
1735595840000|2024-12-30 21:57:20|2048.44|2036.94|2046.57|2035.07|2048.7|2037.2|2046.47|2034.97|28
1735595850000|2024-12-30 21:57:30|2046.62|2035.12|2045.64|2034.14|2046.75|2035.25|2044.57|2033.07|31
1735595860000|2024-12-30 21:57:40|2045.93|2034.43|2046.26|2034.76|2046.65|2035.15|2045.66|2034.16|28
1735595870000|2024-12-30 21:57:50|2046.3|2034.8|2047.66|2036.16|2048|2036.5|2046.3|2034.8|26
1735595880000|2024-12-30 21:58:00|2047.97|2036.47|2048.9|2037.4|2050.55|2039.05|2047.7|2036.2|31
1735595890000|2024-12-30 21:58:10|2048.85|2037.35|2047.86|2036.36|2048.85|2037.35|2047.37|2035.87|26
1735595900000|2024-12-30 21:58:20|2047.81|2036.31|2047.43|2035.93|2048.25|2036.75|2047.39|2035.89|21
1735595910000|2024-12-30 21:58:30|2047.8|2036.3|2050.48|2038.98|2050.48|2038.98|2047.7|2036.2|31
1735595920000|2024-12-30 21:58:40|2050.53|2039.03|2050.37|2038.87|2051.01|2039.51|2050.09|2038.59|17
1735595930000|2024-12-30 21:58:50|2050.68|2039.18|2050.24|2038.74|2051.36|2039.86|2050.24|2038.74|21
1735595940000|2024-12-30 21:59:00|2050.29|2038.79|2049.4|2037.9|2050.29|2038.79|2048.82|2037.32|32
1735595950000|2024-12-30 21:59:10|2049.42|2037.92|2048.32|2036.82|2049.42|2037.92|2047.75|2036.25|27
1735595960000|2024-12-30 21:59:20|2048.28|2036.78|2048.19|2036.69|2048.6|2037.1|2047.52|2036.02|25
1735595970000|2024-12-30 21:59:30|2048.24|2036.74|2047.6|2036.1|2048.24|2036.74|2047.6|2036.1|19
1735595980000|2024-12-30 21:59:40|2047.55|2036.05|2044.54|2033.04|2047.55|2036.05|2044.54|2033.04|19
1735595990000|2024-12-30 21:59:50|2043.92|2032.42|2044.56|2033.06|2044.66|2033.16|2042.95|2031.45|25
1735596000000|2024-12-30 22:00:00|2044.54|2033.04|2044.13|2032.63|2044.54|2033.04|2044.1|2032.6|11
1735596010000|2024-12-30 22:00:10|2045.14|2033.64|2044.2|2032.7|2046.83|2035.33|2044.14|2032.64|34
1735596020000|2024-12-30 22:00:20|2044.1|2032.6|2045.87|2034.37|2045.87|2034.37|2044.1|2032.6|27
1735596030000|2024-12-30 22:00:30|2045.89|2034.39|2047.1|2035.6|2047.69|2036.19|2045.76|2034.26|24
1735596040000|2024-12-30 22:00:40|2046.86|2035.36|2044.52|2033.02|2046.86|2035.36|2044.46|2032.96|26
1735596050000|2024-12-30 22:00:50|2044.6|2033.1|2046.18|2034.68|2046.22|2034.72|2044.11|2032.61|22
1735596060000|2024-12-30 22:01:00|2046.31|2034.81|2046.3|2034.8|2046.63|2035.13|2046.18|2034.68|20
1735596070000|2024-12-30 22:01:10|2046.18|2034.68|2046.18|2034.68|2046.49|2034.99|2046.18|2034.68|22
1735596080000|2024-12-30 22:01:20|2046.24|2034.74|2047.51|2036.01|2047.72|2036.22|2046.24|2034.74|11
1735596090000|2024-12-30 22:01:30|2047.62|2036.12|2047.12|2035.62|2048.05|2036.55|2046.33|2034.83|36
1735596100000|2024-12-30 22:01:40|2047.02|2035.52|2048.2|2036.7|2048.85|2037.35|2047.02|2035.52|23
1735596110000|2024-12-30 22:01:50|2048.47|2036.97|2047.66|2036.16|2049.83|2038.33|2047.66|2036.16|28
1735596120000|2024-12-30 22:02:00|2047.67|2036.17|2046.18|2034.68|2047.67|2036.17|2046.18|2034.68|27
1735596130000|2024-12-30 22:02:10|2046.27|2034.77|2047.33|2035.83|2047.33|2035.83|2046.18|2034.68|23
1735596140000|2024-12-30 22:02:20|2047.35|2035.85|2046.62|2035.12|2047.35|2035.85|2046.18|2034.68|25
1735596150000|2024-12-30 22:02:30|2046.39|2034.89|2046.18|2034.68|2046.51|2035.01|2046.18|2034.68|7
1735596160000|2024-12-30 22:02:40|2045.14|2033.64|2045.57|2034.07|2045.69|2034.19|2044.1|2032.6|21
1735596170000|2024-12-30 22:02:50|2045.47|2033.97|2044.1|2032.6|2045.59|2034.09|2044.1|2032.6|14
1735596180000|2024-12-30 22:03:00|2044.14|2032.64|2044.14|2032.64|2044.14|2032.64|2044.14|2032.64|1
1735596190000|2024-12-30 22:03:10|2044.25|2032.75|2045.46|2033.96|2045.7|2034.2|2044.1|2032.6|36
1735596200000|2024-12-30 22:03:20|2045.58|2034.08|2047.26|2035.76|2047.26|2035.76|2044.85|2033.35|38
1735596210000|2024-12-30 22:03:30|2047.59|2036.09|2046.99|2035.49|2047.59|2036.09|2045.36|2033.86|27
1735596220000|2024-12-30 22:03:40|2046.97|2035.47|2045.57|2034.07|2046.97|2035.47|2045.22|2033.72|27
1735596230000|2024-12-30 22:03:50|2045.72|2034.22|2047.37|2035.87|2047.78|2036.28|2045.72|2034.22|21
1735596240000|2024-12-30 22:04:00|2047.45|2035.95|2046.36|2034.86|2047.74|2036.24|2046.36|2034.86|26
1735596250000|2024-12-30 22:04:10|2046.05|2034.55|2048|2036.5|2048|2036.5|2046.05|2034.55|29
1735596260000|2024-12-30 22:04:20|2048.04|2036.54|2049.14|2037.64|2049.61|2038.11|2048.04|2036.54|20
1735596270000|2024-12-30 22:04:30|2049.2|2037.7|2050.78|2039.28|2050.78|2039.28|2048.79|2037.29|28
1735596280000|2024-12-30 22:04:40|2050.96|2039.46|2052.18|2040.68|2052.18|2040.68|2050.96|2039.46|24
1735596290000|2024-12-30 22:04:50|2052.39|2040.89|2049.96|2038.46|2052.94|2041.44|2049.96|2038.46|22
1735596300000|2024-12-30 22:05:00|2049.63|2038.13|2052.66|2041.16|2052.66|2041.16|2049.34|2037.84|32
1735596310000|2024-12-30 22:05:10|2052.44|2040.94|2053.71|2042.21|2053.98|2042.48|2052.44|2040.94|28
1735596320000|2024-12-30 22:05:20|2053.73|2042.23|2053.27|2041.77|2053.83|2042.33|2052.44|2040.94|25
1735596330000|2024-12-30 22:05:30|2052.84|2041.34|2052.61|2041.11|2053.1|2041.6|2052.26|2040.76|25
1735596340000|2024-12-30 22:05:40|2052.65|2041.15|2053.13|2041.63|2053.27|2041.77|2051.58|2040.08|19
1735596350000|2024-12-30 22:05:50|2053|2041.5|2052.47|2040.97|2053|2041.5|2052.1|2040.6|26
1735596360000|2024-12-30 22:06:00|2052.42|2040.92|2048.76|2037.26|2052.42|2040.92|2048.76|2037.26|24
1735596370000|2024-12-30 22:06:10|2049.09|2037.59|2047.48|2035.98|2049.51|2038.01|2047.42|2035.92|26
1735596380000|2024-12-30 22:06:20|2047.6|2036.1|2049.57|2038.07|2049.57|2038.07|2047.13|2035.63|27
1735596390000|2024-12-30 22:06:30|2049.61|2038.11|2049.28|2037.78|2049.65|2038.15|2048.63|2037.13|23
1735596400000|2024-12-30 22:06:40|2049.57|2038.07|2050.59|2039.09|2050.64|2039.14|2049.57|2038.07|21
1735596410000|2024-12-30 22:06:50|2050.84|2039.34|2052.01|2040.51|2052.85|2041.35|2050.7|2039.2|28
1735596420000|2024-12-30 22:07:00|2052.14|2040.64|2053.88|2042.38|2054.45|2042.95|2052.05|2040.55|26
1735596430000|2024-12-30 22:07:10|2053.91|2042.41|2053.81|2042.31|2054.04|2042.54|2053.11|2041.61|30
1735596440000|2024-12-30 22:07:20|2053.82|2042.32|2053.8|2042.3|2053.96|2042.46|2052.95|2041.45|25
1735596450000|2024-12-30 22:07:30|2053.88|2042.38|2053.62|2042.12|2053.88|2042.38|2052.9|2041.4|23
1735596460000|2024-12-30 22:07:40|2053.68|2042.18|2056.07|2044.57|2056.07|2044.57|2053.48|2041.98|31
1735596470000|2024-12-30 22:07:50|2056.59|2045.09|2057.42|2045.92|2058.75|2047.25|2056.54|2045.04|30
1735596480000|2024-12-30 22:08:00|2057.51|2046.01|2057.33|2045.83|2057.65|2046.15|2056.71|2045.21|27
1735596490000|2024-12-30 22:08:10|2057.37|2045.87|2055.89|2044.39|2057.76|2046.26|2055.84|2044.34|29
1735596500000|2024-12-30 22:08:20|2055.72|2044.22|2053.72|2042.22|2055.72|2044.22|2053.63|2042.13|29
1735596510000|2024-12-30 22:08:30|2053.77|2042.27|2052.92|2041.42|2053.88|2042.38|2052.2|2040.7|25
1735596520000|2024-12-30 22:08:40|2052.82|2041.32|2052.78|2041.28|2053.67|2042.17|2052.47|2040.97|23
1735596530000|2024-12-30 22:08:50|2053.24|2041.74|2053.82|2042.32|2054.15|2042.65|2053.04|2041.54|33
1735596540000|2024-12-30 22:09:00|2053.61|2042.11|2054.35|2042.85|2054.35|2042.85|2053.3|2041.8|23
1735596550000|2024-12-30 22:09:10|2054.14|2042.64|2054.37|2042.87|2054.73|2043.23|2053.49|2041.99|26
1735596560000|2024-12-30 22:09:20|2054.3|2042.8|2054.74|2043.24|2054.95|2043.45|2053.49|2041.99|29
1735596570000|2024-12-30 22:09:30|2054.75|2043.25|2054.23|2042.73|2054.85|2043.35|2054.12|2042.62|23
1735596580000|2024-12-30 22:09:40|2054.13|2042.63|2056.61|2045.11|2056.67|2045.17|2054.09|2042.59|33
1735596590000|2024-12-30 22:09:50|2056.4|2044.9|2057.54|2046.04|2057.64|2046.14|2056.4|2044.9|21
1735596600000|2024-12-30 22:10:00|2057.58|2046.08|2058.86|2047.36|2058.86|2047.36|2057.49|2045.99|25
1735596610000|2024-12-30 22:10:10|2058.91|2047.41|2057.62|2046.12|2059.37|2047.87|2057.22|2045.72|29
1735596620000|2024-12-30 22:10:20|2057.42|2045.92|2058.04|2046.54|2058.04|2046.54|2056.45|2044.95|25
1735596630000|2024-12-30 22:10:30|2058.28|2046.78|2059.69|2048.19|2059.69|2048.19|2058.28|2046.78|24
1735596640000|2024-12-30 22:10:40|2059.55|2048.05|2060.6|2049.1|2061.81|2050.31|2059.44|2047.94|29
1735596650000|2024-12-30 22:10:50|2060.8|2049.3|2061.59|2050.09|2061.63|2050.13|2060.36|2048.86|21
1735596660000|2024-12-30 22:11:00|2061.58|2050.08|2062.48|2050.98|2062.62|2051.12|2061.43|2049.93|25
1735596670000|2024-12-30 22:11:10|2062.49|2050.99|2062.78|2051.28|2063.05|2051.55|2062.38|2050.88|27
1735596680000|2024-12-30 22:11:20|2062.85|2051.35|2059.1|2047.6|2062.85|2051.35|2059.1|2047.6|34
1735596690000|2024-12-30 22:11:30|2059.02|2047.52|2056.77|2045.27|2059.02|2047.52|2056.4|2044.9|25
1735596700000|2024-12-30 22:11:40|2056.72|2045.22|2055.73|2044.23|2056.72|2045.22|2054.98|2043.48|28
1735596710000|2024-12-30 22:11:50|2055.85|2044.35|2057.15|2045.65|2057.15|2045.65|2055.83|2044.33|22
1735596720000|2024-12-30 22:12:00|2057.22|2045.72|2057.85|2046.35|2057.92|2046.42|2056.62|2045.12|22
1735596730000|2024-12-30 22:12:10|2057.54|2046.04|2058.36|2046.86|2058.36|2046.86|2057.45|2045.95|20
1735596740000|2024-12-30 22:12:20|2058.18|2046.68|2059.31|2047.81|2059.61|2048.11|2058.18|2046.68|23
1735596750000|2024-12-30 22:12:30|2059.49|2047.99|2060.49|2048.99|2060.71|2049.21|2059.49|2047.99|20
1735596760000|2024-12-30 22:12:40|2060.74|2049.24|2058.53|2047.03|2060.74|2049.24|2058.11|2046.61|30
1735596770000|2024-12-30 22:12:50|2058.24|2046.74|2056.95|2045.45|2058.24|2046.74|2056.85|2045.35|22
1735596780000|2024-12-30 22:13:00|2056.85|2045.35|2058.86|2047.36|2059.73|2048.23|2056.85|2045.35|29
1735596790000|2024-12-30 22:13:10|2058.82|2047.32|2059.87|2048.37|2060.54|2049.04|2058.81|2047.31|28
1735596800000|2024-12-30 22:13:20|2059.77|2048.27|2060.68|2049.18|2060.68|2049.18|2059.71|2048.21|31
1735596810000|2024-12-30 22:13:30|2060.78|2049.28|2060.48|2048.98|2061.55|2050.05|2060.48|2048.98|26
1735596820000|2024-12-30 22:13:40|2060.18|2048.68|2059.15|2047.65|2060.18|2048.68|2058.45|2046.95|28
1735596830000|2024-12-30 22:13:50|2059.18|2047.68|2059.68|2048.18|2059.92|2048.42|2058.96|2047.46|23
1735596840000|2024-12-30 22:14:00|2059.76|2048.26|2061.77|2050.27|2061.83|2050.33|2059.76|2048.26|27
1735596850000|2024-12-30 22:14:10|2061.94|2050.44|2062.21|2050.71|2062.49|2050.99|2061.77|2050.27|25
1735596860000|2024-12-30 22:14:20|2062.1|2050.6|2061.63|2050.13|2062.25|2050.75|2061.34|2049.84|23
1735596870000|2024-12-30 22:14:30|2061.58|2050.08|2060.86|2049.36|2061.58|2050.08|2060.83|2049.33|27
1735596880000|2024-12-30 22:14:40|2060.78|2049.28|2059.96|2048.46|2060.78|2049.28|2059.52|2048.02|23
1735596890000|2024-12-30 22:14:50|2059.95|2048.45|2059.55|2048.05|2060.01|2048.51|2059.52|2048.02|25
1735596900000|2024-12-30 22:15:00|2059.71|2048.21|2060.18|2048.68|2060.83|2049.33|2059.71|2048.21|26
1735596910000|2024-12-30 22:15:10|2060.08|2048.58|2060.76|2049.26|2060.77|2049.27|2059.66|2048.16|28
1735596920000|2024-12-30 22:15:20|2060.63|2049.13|2060.8|2049.3|2060.9|2049.4|2060.25|2048.75|20
1735596930000|2024-12-30 22:15:30|2060.84|2049.34|2060.43|2048.93|2061.51|2050.01|2060.33|2048.83|18
1735596940000|2024-12-30 22:15:40|2060.47|2048.97|2061.39|2049.89|2061.39|2049.89|2060.47|2048.97|23
1735596950000|2024-12-30 22:15:50|2061.51|2050.01|2062.84|2051.34|2062.94|2051.44|2061.51|2050.01|24
1735596960000|2024-12-30 22:16:00|2063.18|2051.68|2064.01|2052.51|2064.01|2052.51|2063.18|2051.68|23
1735596970000|2024-12-30 22:16:10|2064.11|2052.61|2065.02|2053.52|2065.02|2053.52|2064.11|2052.61|15
1735596980000|2024-12-30 22:16:20|2064.99|2053.49|2064.77|2053.27|2065.02|2053.52|2064.19|2052.69|7
1735596990000|2024-12-30 22:16:30|2064.72|2053.22|2063.01|2051.51|2064.72|2053.22|2062.63|2051.13|31
1735597000000|2024-12-30 22:16:40|2062.24|2050.74|2060.02|2048.52|2062.24|2050.74|2060.02|2048.52|32
1735597010000|2024-12-30 22:16:50|2059.87|2048.37|2059.67|2048.17|2059.89|2048.39|2059.67|2048.17|6
1735597020000|2024-12-30 22:17:00|2059.6|2048.1|2059.53|2048.03|2059.6|2048.1|2059.53|2048.03|2
1735597030000|2024-12-30 22:17:10|2058.62|2047.12|2057.82|2046.32|2058.62|2047.12|2057.7|2046.2|9
1735597040000|2024-12-30 22:17:20|2057.87|2046.37|2058.84|2047.34|2058.94|2047.44|2057.77|2046.27|26
1735597050000|2024-12-30 22:17:30|2058.89|2047.39|2059.22|2047.72|2059.5|2048|2058.79|2047.29|25
1735597060000|2024-12-30 22:17:40|2059.24|2047.74|2058.86|2047.36|2059.27|2047.77|2058.36|2046.86|21
1735597070000|2024-12-30 22:17:50|2058.85|2047.35|2059.31|2047.81|2059.35|2047.85|2058.66|2047.16|16
1735597080000|2024-12-30 22:18:00|2059.35|2047.85|2059.5|2048|2059.5|2048|2059.35|2047.85|5
1735597090000|2024-12-30 22:18:10|2060.47|2048.97|2061.32|2049.82|2061.71|2050.21|2060.42|2048.92|28
1735597100000|2024-12-30 22:18:20|2061.43|2049.93|2060.73|2049.23|2061.45|2049.95|2060.35|2048.85|27
1735597110000|2024-12-30 22:18:30|2060.77|2049.27|2061.21|2049.71|2061.39|2049.89|2060.77|2049.27|24
1735597120000|2024-12-30 22:18:40|2061.06|2049.56|2059.91|2048.41|2061.06|2049.56|2059.66|2048.16|16
1735597130000|2024-12-30 22:18:50|2059.75|2048.25|2059.38|2047.88|2059.75|2048.25|2058.9|2047.4|16
1735597140000|2024-12-30 22:19:00|2059.27|2047.77|2058.2|2046.7|2059.27|2047.77|2057.66|2046.16|25
1735597150000|2024-12-30 22:19:10|2057.83|2046.33|2058.34|2046.84|2058.54|2047.04|2057.83|2046.33|23
1735597160000|2024-12-30 22:19:20|2058.44|2046.94|2058.14|2046.64|2058.44|2046.94|2058.13|2046.63|16
1735597180000|2024-12-30 22:19:40|2056.94|2045.44|2054.59|2043.09|2056.94|2045.44|2054.59|2043.09|21
1735597190000|2024-12-30 22:19:50|2054.44|2042.94|2054.7|2043.2|2055.11|2043.61|2054.09|2042.59|30
1735597200000|2024-12-30 22:20:00|2054.56|2043.06|2054.81|2043.31|2054.83|2043.33|2054.56|2043.06|9
1735597220000|2024-12-30 22:20:20|2053.74|2042.24|2052.26|2040.76|2053.74|2042.24|2052.09|2040.59|14
1735597230000|2024-12-30 22:20:30|2052.27|2040.77|2050.72|2039.22|2052.27|2040.77|2050.72|2039.22|12
1735597240000|2024-12-30 22:20:40|2050.59|2039.09|2049.38|2037.88|2050.59|2039.09|2049.23|2037.73|23
1735597250000|2024-12-30 22:20:50|2049.33|2037.83|2050.88|2039.38|2050.88|2039.38|2049.33|2037.83|20
1735597260000|2024-12-30 22:21:00|2050.67|2039.17|2051.23|2039.73|2051.23|2039.73|2050.67|2039.17|15
1735597270000|2024-12-30 22:21:10|2051.17|2039.67|2051.96|2040.46|2051.96|2040.46|2051.02|2039.52|19
1735597280000|2024-12-30 22:21:20|2052|2040.5|2054.44|2042.94|2054.6|2043.1|2052|2040.5|23
1735597290000|2024-12-30 22:21:30|2054.45|2042.95|2054.15|2042.65|2054.45|2042.95|2054.12|2042.62|8
1735597300000|2024-12-30 22:21:40|2053.82|2042.32|2052.32|2040.82|2053.82|2042.32|2052.27|2040.77|17
1735597310000|2024-12-30 22:21:50|2052.22|2040.72|2052.12|2040.62|2052.22|2040.72|2052.02|2040.52|8
1735597320000|2024-12-30 22:22:00|2051.69|2040.19|2053.22|2041.72|2053.22|2041.72|2051.69|2040.19|24
1735597330000|2024-12-30 22:22:10|2053.16|2041.66|2054.86|2043.36|2054.86|2043.36|2053.16|2041.66|28
1735597340000|2024-12-30 22:22:20|2054.76|2043.26|2055.65|2044.15|2055.65|2044.15|2054.76|2043.26|29
1735597350000|2024-12-30 22:22:30|2055.6|2044.1|2054.95|2043.45|2055.65|2044.15|2054.62|2043.12|22
1735597360000|2024-12-30 22:22:40|2054.99|2043.49|2055.32|2043.82|2055.54|2044.04|2054.99|2043.49|22
1735597370000|2024-12-30 22:22:50|2055.42|2043.92|2054.62|2043.12|2055.53|2044.03|2054.56|2043.06|21
1735597380000|2024-12-30 22:23:00|2054.66|2043.16|2055.35|2043.85|2055.35|2043.85|2054.66|2043.16|20
1735597390000|2024-12-30 22:23:10|2055.32|2043.82|2054.14|2042.64|2055.37|2043.87|2053.22|2041.72|21
1735597400000|2024-12-30 22:23:20|2054.34|2042.84|2054.27|2042.77|2054.37|2042.87|2054.16|2042.66|22
1735597410000|2024-12-30 22:23:30|2054.23|2042.73|2054.5|2043|2054.56|2043.06|2053.93|2042.43|28
1735597420000|2024-12-30 22:23:40|2054.51|2043.01|2054.3|2042.8|2054.51|2043.01|2054.27|2042.77|15
1735597430000|2024-12-30 22:23:50|2054.42|2042.92|2054.43|2042.93|2054.55|2043.05|2054.36|2042.86|19
1735597440000|2024-12-30 22:24:00|2054.48|2042.98|2055.43|2043.93|2055.44|2043.94|2054.47|2042.97|15
1735597450000|2024-12-30 22:24:10|2055.33|2043.83|2055.73|2044.23|2055.73|2044.23|2055.33|2043.83|12
1735597460000|2024-12-30 22:24:20|2055.63|2044.13|2055.83|2044.33|2055.83|2044.33|2055.63|2044.13|7
1735597470000|2024-12-30 22:24:30|2056.05|2044.55|2056.65|2045.15|2056.66|2045.16|2056.05|2044.55|26
1735597480000|2024-12-30 22:24:40|2056.68|2045.18|2057.33|2045.83|2057.71|2046.21|2056.66|2045.16|31
1735597490000|2024-12-30 22:24:50|2057.36|2045.86|2057.63|2046.13|2057.68|2046.18|2057.36|2045.86|11
1735597500000|2024-12-30 22:25:00|2057.68|2046.18|2058.08|2046.58|2058.08|2046.58|2057.68|2046.18|16
1735597510000|2024-12-30 22:25:10|2058.09|2046.59|2055.77|2044.27|2058.09|2046.59|2055.77|2044.27|13
1735597520000|2024-12-30 22:25:20|2055.67|2044.17|2055.62|2044.12|2055.67|2044.17|2055.62|2044.12|5
1735597530000|2024-12-30 22:25:30|2055.65|2044.15|2055.67|2044.17|2055.77|2044.27|2055.64|2044.14|6
1735597540000|2024-12-30 22:25:40|2055.77|2044.27|2055.82|2044.32|2055.87|2044.37|2055.62|2044.12|15
1735597550000|2024-12-30 22:25:50|2055.77|2044.27|2056.32|2044.82|2056.34|2044.84|2055.77|2044.27|23
1735597560000|2024-12-30 22:26:00|2056.34|2044.84|2056.29|2044.79|2056.38|2044.88|2056.24|2044.74|23
1735597570000|2024-12-30 22:26:10|2056.34|2044.84|2056.2|2044.7|2056.34|2044.84|2055.98|2044.48|27
1735597580000|2024-12-30 22:26:20|2056.19|2044.69|2055.62|2044.12|2056.31|2044.81|2055.62|2044.12|17
1735597660000|2024-12-30 22:27:40|2055.65|2044.15|2057.09|2045.59|2057.09|2045.59|2055.65|2044.15|9
1735597670000|2024-12-30 22:27:50|2057.13|2045.63|2057.52|2046.02|2057.52|2046.02|2057.13|2045.63|11
1735597680000|2024-12-30 22:28:00|2057.56|2046.06|2058.08|2046.58|2058.08|2046.58|2057.56|2046.06|11
1735597690000|2024-12-30 22:28:10|2058.06|2046.56|2058.38|2046.88|2058.38|2046.88|2058.06|2046.56|11
1735597700000|2024-12-30 22:28:20|2058.4|2046.9|2058.27|2046.77|2058.41|2046.91|2058.23|2046.73|4
1735597710000|2024-12-30 22:28:30|2058.31|2046.81|2057.7|2046.2|2058.33|2046.83|2057.7|2046.2|13
1735597720000|2024-12-30 22:28:40|2057.73|2046.23|2057.67|2046.17|2057.73|2046.23|2057.67|2046.17|6
1735597730000|2024-12-30 22:28:50|2057.68|2046.18|2056.8|2045.3|2057.68|2046.18|2056.8|2045.3|6
1735597740000|2024-12-30 22:29:00|2056.72|2045.22|2057.49|2045.99|2057.49|2045.99|2056.72|2045.22|10
1735597750000|2024-12-30 22:29:10|2057.53|2046.03|2056.88|2045.38|2057.6|2046.1|2056.84|2045.34|13
1735597760000|2024-12-30 22:29:20|2056.9|2045.4|2056.74|2045.24|2056.91|2045.41|2056.73|2045.23|6
1735597770000|2024-12-30 22:29:30|2056.77|2045.27|2056.76|2045.26|2056.81|2045.31|2056.68|2045.18|6
1735597780000|2024-12-30 22:29:40|2056.77|2045.27|2056.77|2045.27|2056.77|2045.27|2056.77|2045.27|1
1735597790000|2024-12-30 22:29:50|2056.79|2045.29|2056.79|2045.29|2056.79|2045.29|2056.79|2045.29|1
1735597800000|2024-12-30 22:30:00|2056.8|2045.3|2057.82|2046.32|2057.82|2046.32|2056.8|2045.3|11
1735597810000|2024-12-30 22:30:10|2057.86|2046.36|2058.47|2046.97|2058.47|2046.97|2057.86|2046.36|16
1735597820000|2024-12-30 22:30:20|2058.48|2046.98|2058.55|2047.05|2058.55|2047.05|2058.48|2046.98|3
1735597830000|2024-12-30 22:30:30|2059.44|2047.94|2060.95|2049.45|2060.95|2049.45|2059.44|2047.94|13
1735597840000|2024-12-30 22:30:40|2060.97|2049.47|2061.37|2049.87|2061.48|2049.98|2060.97|2049.47|12
1735597850000|2024-12-30 22:30:50|2061.38|2049.88|2060.5|2049|2061.43|2049.93|2060.5|2049|10
1735597860000|2024-12-30 22:31:00|2060.54|2049.04|2060.99|2049.49|2060.99|2049.49|2060.5|2049|15
1735597870000|2024-12-30 22:31:10|2061.03|2049.53|2061.45|2049.95|2061.48|2049.98|2061.03|2049.53|13
1735597880000|2024-12-30 22:31:20|2061.36|2049.86|2059.64|2048.14|2061.36|2049.86|2059.64|2048.14|15
1735597890000|2024-12-30 22:31:30|2059.47|2047.97|2059.05|2047.55|2059.47|2047.97|2059.05|2047.55|9
1735597900000|2024-12-30 22:31:40|2059.07|2047.57|2058.69|2047.19|2059.07|2047.57|2058.68|2047.18|10
1735597910000|2024-12-30 22:31:50|2058.7|2047.2|2059.82|2048.32|2060|2048.5|2058.69|2047.19|13
1735597920000|2024-12-30 22:32:00|2059.78|2048.28|2060.05|2048.55|2060.05|2048.55|2059.74|2048.24|12
1735597930000|2024-12-30 22:32:10|2059.99|2048.49|2060.16|2048.66|2060.16|2048.66|2059.75|2048.25|16
1735597940000|2024-12-30 22:32:20|2060.2|2048.7|2059.41|2047.91|2060.2|2048.7|2059.41|2047.91|12
1735597950000|2024-12-30 22:32:30|2059.49|2047.99|2058.3|2046.8|2059.49|2047.99|2058.13|2046.63|18
1735597960000|2024-12-30 22:32:40|2058.48|2046.98|2058.78|2047.28|2058.82|2047.32|2058.48|2046.98|13
1735597970000|2024-12-30 22:32:50|2058.77|2047.27|2058.73|2047.23|2058.77|2047.27|2058.73|2047.23|2
1735597980000|2024-12-30 22:33:00|2058.61|2047.11|2057.98|2046.48|2058.61|2047.11|2057.98|2046.48|14
1735597990000|2024-12-30 22:33:10|2057.94|2046.44|2058.03|2046.53|2058.18|2046.68|2057.86|2046.36|11
1735598000000|2024-12-30 22:33:20|2058.02|2046.52|2058.02|2046.52|2058.02|2046.52|2058.02|2046.52|1
1735598010000|2024-12-30 22:33:30|2058.01|2046.51|2057.98|2046.48|2058.02|2046.52|2057.81|2046.31|7
1735598020000|2024-12-30 22:33:40|2058.33|2046.83|2058.22|2046.72|2058.33|2046.83|2058.22|2046.72|4
1735598030000|2024-12-30 22:33:50|2058.18|2046.68|2058.53|2047.03|2058.55|2047.05|2058.17|2046.67|12
1735598040000|2024-12-30 22:34:00|2058.58|2047.08|2059.11|2047.61|2059.11|2047.61|2058.58|2047.08|11
1735598050000|2024-12-30 22:34:10|2059.15|2047.65|2060.14|2048.64|2060.14|2048.64|2059.15|2047.65|15
1735598060000|2024-12-30 22:34:20|2060.18|2048.68|2059.7|2048.2|2060.39|2048.89|2059.7|2048.2|10
1735598070000|2024-12-30 22:34:30|2059.74|2048.24|2058.06|2046.56|2059.78|2048.28|2058.06|2046.56|14
1735598080000|2024-12-30 22:34:40|2058.02|2046.52|2057.95|2046.45|2058.02|2046.52|2057.95|2046.45|4
1735598090000|2024-12-30 22:34:50|2057.94|2046.44|2057.92|2046.42|2057.94|2046.44|2057.86|2046.36|4
1735598100000|2024-12-30 22:35:00|2057.86|2046.36|2057.85|2046.35|2057.86|2046.36|2057.85|2046.35|2
1735598110000|2024-12-30 22:35:10|2057.75|2046.25|2057.75|2046.25|2057.75|2046.25|2057.75|2046.25|1
1735598140000|2024-12-30 22:35:40|2056.79|2045.29|2056.04|2044.54|2056.79|2045.29|2056.04|2044.54|7
1735598150000|2024-12-30 22:35:50|2056.03|2044.53|2056.03|2044.53|2056.03|2044.53|2056.03|2044.53|1
1735598160000|2024-12-30 22:36:00|2056.08|2044.58|2056.63|2045.13|2056.63|2045.13|2056.08|2044.58|10
1735598170000|2024-12-30 22:36:10|2056.59|2045.09|2056.18|2044.68|2056.6|2045.1|2056.18|2044.68|16
1735598180000|2024-12-30 22:36:20|2056.17|2044.67|2056.07|2044.57|2056.17|2044.67|2056.07|2044.57|8
1735598190000|2024-12-30 22:36:30|2056.06|2044.56|2056.35|2044.85|2056.41|2044.91|2056.04|2044.54|9
1735598200000|2024-12-30 22:36:40|2056.31|2044.81|2056.15|2044.65|2056.31|2044.81|2056.13|2044.63|11
1735598210000|2024-12-30 22:36:50|2056.21|2044.71|2056.52|2045.02|2056.52|2045.02|2056.21|2044.71|7
1735598220000|2024-12-30 22:37:00|2056.56|2045.06|2056.77|2045.27|2056.85|2045.35|2056.56|2045.06|10
1735598230000|2024-12-30 22:37:10|2056.76|2045.26|2056.63|2045.13|2056.76|2045.26|2056.62|2045.12|5
1735598240000|2024-12-30 22:37:20|2056.42|2044.92|2056.57|2045.07|2056.57|2045.07|2055.99|2044.49|15
1735598250000|2024-12-30 22:37:30|2056.72|2045.22|2056.72|2045.22|2056.95|2045.45|2056.65|2045.15|16
1735598260000|2024-12-30 22:37:40|2056.66|2045.16|2056.56|2045.06|2056.66|2045.16|2056.54|2045.04|11
1735598270000|2024-12-30 22:37:50|2056.52|2045.02|2056.24|2044.74|2056.52|2045.02|2056.2|2044.7|9
1735598280000|2024-12-30 22:38:00|2056.33|2044.83|2056.35|2044.85|2056.52|2045.02|2056.32|2044.82|9
1735598290000|2024-12-30 22:38:10|2056.39|2044.89|2056.86|2045.36|2056.86|2045.36|2056.39|2044.89|14
1735598300000|2024-12-30 22:38:20|2056.89|2045.39|2057.76|2046.26|2057.76|2046.26|2056.89|2045.39|22
1735598310000|2024-12-30 22:38:30|2057.79|2046.29|2057.19|2045.69|2057.84|2046.34|2057.17|2045.67|12
1735598320000|2024-12-30 22:38:40|2057.23|2045.73|2057.59|2046.09|2057.59|2046.09|2057.19|2045.69|10
1735598330000|2024-12-30 22:38:50|2057.61|2046.11|2057.52|2046.02|2057.61|2046.11|2057.43|2045.93|7
1735598340000|2024-12-30 22:39:00|2057.53|2046.03|2057.74|2046.24|2057.74|2046.24|2057.53|2046.03|7
1735598350000|2024-12-30 22:39:10|2057.86|2046.36|2057.68|2046.18|2057.95|2046.45|2057.64|2046.14|11
1735598360000|2024-12-30 22:39:20|2057.64|2046.14|2057.98|2046.48|2058|2046.5|2057.6|2046.1|19
1735598370000|2024-12-30 22:39:30|2057.99|2046.49|2057.74|2046.24|2058.04|2046.54|2057.71|2046.21|8
1735598380000|2024-12-30 22:39:40|2057.77|2046.27|2057.45|2045.95|2057.77|2046.27|2057.45|2045.95|9
1735598390000|2024-12-30 22:39:50|2057.34|2045.84|2057.3|2045.8|2057.41|2045.91|2057.3|2045.8|10
1735598400000|2024-12-30 22:40:00|2056.72|2045.22|2057.65|2046.15|2057.65|2046.15|2056.72|2045.22|15
1735598410000|2024-12-30 22:40:10|2057.68|2046.18|2057.84|2046.34|2057.84|2046.34|2057.68|2046.18|5
1735598420000|2024-12-30 22:40:20|2057.87|2046.37|2057.93|2046.43|2057.95|2046.45|2057.8|2046.3|15
1735598430000|2024-12-30 22:40:30|2057.94|2046.44|2058.08|2046.58|2058.08|2046.58|2057.94|2046.44|5
1735598440000|2024-12-30 22:40:40|2058.09|2046.59|2058.25|2046.75|2058.32|2046.82|2058.09|2046.59|5
1735598450000|2024-12-30 22:40:50|2058.32|2046.82|2058.5|2047|2058.5|2047|2058.28|2046.78|11
1735598460000|2024-12-30 22:41:00|2058.51|2047.01|2058.59|2047.09|2058.59|2047.09|2058.34|2046.84|12
1735598470000|2024-12-30 22:41:10|2058.6|2047.1|2059.1|2047.6|2059.13|2047.63|2058.6|2047.1|14
1735598480000|2024-12-30 22:41:20|2059.09|2047.59|2059.08|2047.58|2059.09|2047.59|2059.08|2047.58|2
1735598490000|2024-12-30 22:41:30|2058.93|2047.43|2057.89|2046.39|2058.93|2047.43|2057.89|2046.39|5
1735598500000|2024-12-30 22:41:40|2057.92|2046.42|2057.92|2046.42|2057.92|2046.42|2057.92|2046.42|1
1735598510000|2024-12-30 22:41:50|2057.89|2046.39|2057.68|2046.18|2057.89|2046.39|2057.68|2046.18|4
1735598530000|2024-12-30 22:42:10|2057.72|2046.22|2058.19|2046.69|2058.23|2046.73|2057.72|2046.22|9
1735598540000|2024-12-30 22:42:20|2058.22|2046.72|2057.77|2046.27|2058.22|2046.72|2057.77|2046.27|8
1735598550000|2024-12-30 22:42:30|2057.73|2046.23|2057.7|2046.2|2057.85|2046.35|2057.7|2046.2|9
1735598560000|2024-12-30 22:42:40|2057.68|2046.18|2057.68|2046.18|2057.68|2046.18|2057.68|2046.18|1
1735598590000|2024-12-30 22:43:10|2057.8|2046.3|2058.15|2046.65|2058.15|2046.65|2057.8|2046.3|5
1735598600000|2024-12-30 22:43:20|2058.19|2046.69|2058.25|2046.75|2058.25|2046.75|2058.19|2046.69|4
1735598610000|2024-12-30 22:43:30|2058.27|2046.77|2058.34|2046.84|2058.34|2046.84|2058.25|2046.75|6
1735598620000|2024-12-30 22:43:40|2058.35|2046.85|2058.77|2047.27|2058.77|2047.27|2058.35|2046.85|6
1735598630000|2024-12-30 22:43:50|2058.79|2047.29|2058.8|2047.3|2058.8|2047.3|2058.79|2047.29|2
1735598640000|2024-12-30 22:44:00|2058.81|2047.31|2059.05|2047.55|2059.05|2047.55|2058.81|2047.31|10
1735598650000|2024-12-30 22:44:10|2059.15|2047.65|2059.17|2047.67|2059.17|2047.67|2059.15|2047.65|3
1735598660000|2024-12-30 22:44:20|2059.18|2047.68|2059.2|2047.7|2059.2|2047.7|2059.18|2047.68|3
1735598680000|2024-12-30 22:44:40|2058.72|2047.22|2058.42|2046.92|2058.72|2047.22|2058.42|2046.92|5
1735598690000|2024-12-30 22:44:50|2058.43|2046.93|2058.54|2047.04|2058.54|2047.04|2058.43|2046.93|5
1735598700000|2024-12-30 22:45:00|2058.55|2047.05|2058.61|2047.11|2058.61|2047.11|2058.54|2047.04|7
1735598710000|2024-12-30 22:45:10|2058.62|2047.12|2058.77|2047.27|2058.77|2047.27|2058.62|2047.12|4
1735598720000|2024-12-30 22:45:20|2058.78|2047.28|2058.78|2047.28|2058.78|2047.28|2058.78|2047.28|1
1735598730000|2024-12-30 22:45:30|2058.79|2047.29|2058.88|2047.38|2058.88|2047.38|2058.79|2047.29|2
1735598740000|2024-12-30 22:45:40|2058.89|2047.39|2058.5|2047|2058.89|2047.39|2058.42|2046.92|9
1735598750000|2024-12-30 22:45:50|2058.47|2046.97|2058.08|2046.58|2058.47|2046.97|2058.08|2046.58|11
1735598760000|2024-12-30 22:46:00|2058.05|2046.55|2058.06|2046.56|2058.06|2046.56|2057.97|2046.47|5
1735598770000|2024-12-30 22:46:10|2058.11|2046.61|2058.24|2046.74|2058.28|2046.78|2058.11|2046.61|8
1735598780000|2024-12-30 22:46:20|2058.22|2046.72|2058.09|2046.59|2058.22|2046.72|2058.07|2046.57|8
1735598790000|2024-12-30 22:46:30|2058.1|2046.6|2058.09|2046.59|2058.1|2046.6|2058.09|2046.59|2
1735598800000|2024-12-30 22:46:40|2058.25|2046.75|2058.22|2046.72|2058.25|2046.75|2058.22|2046.72|4
1735598810000|2024-12-30 22:46:50|2058.21|2046.71|2058.21|2046.71|2058.21|2046.71|2058.21|2046.71|1
1735598820000|2024-12-30 22:47:00|2058.2|2046.7|2058.19|2046.69|2058.2|2046.7|2058.19|2046.69|2
1735598840000|2024-12-30 22:47:20|2058.2|2046.7|2058.2|2046.7|2058.2|2046.7|2058.2|2046.7|1
1735598850000|2024-12-30 22:47:30|2058.19|2046.69|2058.2|2046.7|2058.2|2046.7|2058.19|2046.69|4
1735598860000|2024-12-30 22:47:40|2058.18|2046.68|2058.07|2046.57|2058.18|2046.68|2058.07|2046.57|5
1735598870000|2024-12-30 22:47:50|2058.06|2046.56|2057.92|2046.42|2058.06|2046.56|2057.92|2046.42|8
1735599030000|2024-12-30 22:50:30|2057.84|2046.34|2057.75|2046.25|2057.84|2046.34|2057.75|2046.25|2
1735599080000|2024-12-30 22:51:20|2056.69|2045.19|2056.22|2044.72|2056.69|2045.19|2056.22|2044.72|10
1735599090000|2024-12-30 22:51:30|2056.21|2044.71|2055.99|2044.49|2056.21|2044.71|2055.99|2044.49|8
1735599100000|2024-12-30 22:51:40|2055.98|2044.48|2056.05|2044.55|2056.05|2044.55|2055.98|2044.48|4
1735599110000|2024-12-30 22:51:50|2055.98|2044.48|2056.04|2044.54|2056.04|2044.54|2055.98|2044.48|5
1735599120000|2024-12-30 22:52:00|2056.07|2044.57|2056.01|2044.51|2056.08|2044.58|2056|2044.5|5
1735599130000|2024-12-30 22:52:10|2056.02|2044.52|2056.05|2044.55|2056.05|2044.55|2056.02|2044.52|5
1735599140000|2024-12-30 22:52:20|2056.06|2044.56|2056.03|2044.53|2056.06|2044.56|2055.99|2044.49|6
1735599150000|2024-12-30 22:52:30|2056.02|2044.52|2056.02|2044.52|2056.02|2044.52|2056.02|2044.52|1
1735599160000|2024-12-30 22:52:40|2056.03|2044.53|2056.06|2044.56|2056.06|2044.56|2056.02|2044.52|4
1735599170000|2024-12-30 22:52:50|2055.97|2044.47|2056.31|2044.81|2056.31|2044.81|2055.97|2044.47|8
1735599230000|2024-12-30 22:53:50|2057.46|2045.96|2057.91|2046.41|2057.91|2046.41|2057.46|2045.96|6
1735599240000|2024-12-30 22:54:00|2057.94|2046.44|2058.54|2047.04|2058.54|2047.04|2057.94|2046.44|10
1735599250000|2024-12-30 22:54:10|2058.57|2047.07|2058.99|2047.49|2058.99|2047.49|2058.57|2047.07|13
1735599260000|2024-12-30 22:54:20|2059|2047.5|2059.62|2048.12|2059.62|2048.12|2059|2047.5|9
1735599270000|2024-12-30 22:54:30|2059.63|2048.13|2060.32|2048.82|2060.32|2048.82|2059.63|2048.13|9
1735599280000|2024-12-30 22:54:40|2060.33|2048.83|2060.33|2048.83|2060.33|2048.83|2060.33|2048.83|1
1735599290000|2024-12-30 22:54:50|2060.4|2048.9|2060.65|2049.15|2060.65|2049.15|2060.4|2048.9|8
1735599300000|2024-12-30 22:55:00|2060.68|2049.18|2061.13|2049.63|2061.13|2049.63|2060.68|2049.18|12
1735599310000|2024-12-30 22:55:10|2061.14|2049.64|2061.36|2049.86|2061.36|2049.86|2061.14|2049.64|7
1735599320000|2024-12-30 22:55:20|2061.37|2049.87|2061.4|2049.9|2061.4|2049.9|2061.36|2049.86|4
1735599330000|2024-12-30 22:55:30|2061.51|2050.01|2062.33|2050.83|2062.36|2050.86|2061.51|2050.01|16
1735599340000|2024-12-30 22:55:40|2062.34|2050.84|2065.2|2053.7|2065.2|2053.7|2062.34|2050.84|25
1735599350000|2024-12-30 22:55:50|2065.21|2053.71|2065.54|2054.04|2065.54|2054.04|2065.21|2053.71|11
1735599360000|2024-12-30 22:56:00|2065.57|2054.07|2065.66|2054.16|2065.66|2054.16|2065.54|2054.04|8
1735599370000|2024-12-30 22:56:10|2065.7|2054.2|2065.85|2054.35|2065.85|2054.35|2065.7|2054.2|6
1735599430000|2024-12-30 22:57:10|2065.81|2054.31|2065.06|2053.56|2065.81|2054.31|2065.06|2053.56|8
1735599440000|2024-12-30 22:57:20|2064.88|2053.38|2064.16|2052.66|2064.88|2053.38|2064.16|2052.66|16
1735599450000|2024-12-30 22:57:30|2064.18|2052.68|2065.21|2053.71|2065.21|2053.71|2064.18|2052.68|17
1735599460000|2024-12-30 22:57:40|2065.25|2053.75|2065.53|2054.03|2065.67|2054.17|2065.25|2053.75|18
1735599470000|2024-12-30 22:57:50|2065.43|2053.93|2065.43|2053.93|2065.43|2053.93|2065.43|2053.93|1
1735599480000|2024-12-30 22:58:00|2065.44|2053.94|2065.45|2053.95|2065.45|2053.95|2065.44|2053.94|2
1735599490000|2024-12-30 22:58:10|2064.92|2053.42|2064.76|2053.26|2065.11|2053.61|2064.76|2053.26|17
1735599500000|2024-12-30 22:58:20|2064.68|2053.18|2064.64|2053.14|2064.73|2053.23|2064.62|2053.12|9
1735599510000|2024-12-30 22:58:30|2064.63|2053.13|2064.65|2053.15|2064.65|2053.15|2064.63|2053.13|2
1735599520000|2024-12-30 22:58:40|2064.52|2053.02|2063|2051.5|2064.52|2053.02|2063|2051.5|15
1735599530000|2024-12-30 22:58:50|2062.99|2051.49|2062.75|2051.25|2063.03|2051.53|2062.75|2051.25|15
1735599540000|2024-12-30 22:59:00|2062.83|2051.33|2061.93|2050.43|2063.43|2051.93|2061.93|2050.43|20
1735599550000|2024-12-30 22:59:10|2061.92|2050.42|2060.78|2049.28|2061.92|2050.42|2060.78|2049.28|16
1735599560000|2024-12-30 22:59:20|2060.79|2049.29|2059.82|2048.32|2060.79|2049.29|2059.82|2048.32|16
1735599570000|2024-12-30 22:59:30|2059.78|2048.28|2057.18|2045.68|2059.78|2048.28|2057.18|2045.68|23
1735599580000|2024-12-30 22:59:40|2057.09|2045.59|2057.82|2046.32|2057.99|2046.49|2056.96|2045.46|17
1735599590000|2024-12-30 22:59:50|2057.79|2046.29|2058.08|2046.58|2058.08|2046.58|2057.75|2046.25|10
1735599600000|2024-12-30 23:00:00|2057.87|2046.37|2056.66|2045.16|2058.08|2046.58|2056.66|2045.16|14
1735599610000|2024-12-30 23:00:10|2056.48|2044.98|2055.93|2044.43|2056.48|2044.98|2055.93|2044.43|12
1735599620000|2024-12-30 23:00:20|2055.89|2044.39|2055.97|2044.47|2056.06|2044.56|2055.77|2044.27|10
1735599630000|2024-12-30 23:00:30|2055.93|2044.43|2053.28|2041.78|2055.93|2044.43|2053.25|2041.75|12
1735599640000|2024-12-30 23:00:40|2053.27|2041.77|2053.18|2041.68|2053.27|2041.77|2052.93|2041.43|13
1735599650000|2024-12-30 23:00:50|2053.22|2041.72|2054.71|2043.21|2054.77|2043.27|2053.22|2041.72|11
1735599660000|2024-12-30 23:01:00|2054.75|2043.25|2053.77|2042.27|2054.78|2043.28|2053.72|2042.22|17
1735599670000|2024-12-30 23:01:10|2053.72|2042.22|2053.18|2041.68|2053.72|2042.22|2052.99|2041.49|13
1735599680000|2024-12-30 23:01:20|2053.14|2041.64|2054.44|2042.94|2054.44|2042.94|2052.81|2041.31|16
1735599690000|2024-12-30 23:01:30|2054.48|2042.98|2054.31|2042.81|2054.55|2043.05|2054.31|2042.81|8
1735599700000|2024-12-30 23:01:40|2053.57|2042.07|2052.33|2040.83|2053.72|2042.22|2052.33|2040.83|17
1735599710000|2024-12-30 23:01:50|2052.6|2041.1|2051.94|2040.44|2052.6|2041.1|2051.94|2040.44|14
1735599720000|2024-12-30 23:02:00|2051.93|2040.43|2049.17|2037.67|2051.97|2040.47|2049.17|2037.67|17
1735599730000|2024-12-30 23:02:10|2049.18|2037.68|2050.2|2038.7|2050.91|2039.41|2049.16|2037.66|14
1735599740000|2024-12-30 23:02:20|2050.18|2038.68|2049.54|2038.04|2050.35|2038.85|2049.51|2038.01|17
1735599750000|2024-12-30 23:02:30|2049.5|2038|2049.3|2037.8|2049.51|2038.01|2049.3|2037.8|12
1735599760000|2024-12-30 23:02:40|2049.29|2037.79|2048.86|2037.36|2049.29|2037.79|2048.8|2037.3|13
1735599770000|2024-12-30 23:02:50|2049.24|2037.74|2049.76|2038.26|2049.76|2038.26|2049.23|2037.73|11
1735599780000|2024-12-30 23:03:00|2049.77|2038.27|2049.91|2038.41|2050.26|2038.76|2049.65|2038.15|16
1735599790000|2024-12-30 23:03:10|2049.96|2038.46|2050.93|2039.43|2050.94|2039.44|2049.96|2038.46|13
1735599800000|2024-12-30 23:03:20|2052.27|2040.77|2054.27|2042.77|2054.27|2042.77|2052.14|2040.64|22
1735599810000|2024-12-30 23:03:30|2054.28|2042.78|2052.86|2041.36|2054.28|2042.78|2052.47|2040.97|13
1735599820000|2024-12-30 23:03:40|2052.77|2041.27|2050.41|2038.91|2052.77|2041.27|2050.41|2038.91|8
1735599830000|2024-12-30 23:03:50|2050.46|2038.96|2051.07|2039.57|2051.07|2039.57|2050.46|2038.96|9
1735599840000|2024-12-30 23:04:00|2051.28|2039.78|2052.12|2040.62|2052.38|2040.88|2051.09|2039.59|18
1735599850000|2024-12-30 23:04:10|2051.61|2040.11|2051.43|2039.93|2051.61|2040.11|2051.23|2039.73|13
1735599860000|2024-12-30 23:04:20|2051.47|2039.97|2052.12|2040.62|2052.25|2040.75|2051.47|2039.97|15
1735599870000|2024-12-30 23:04:30|2052.13|2040.63|2050.2|2038.7|2052.13|2040.63|2050.15|2038.65|12
1735599880000|2024-12-30 23:04:40|2050.25|2038.75|2050.64|2039.14|2050.64|2039.14|2050.16|2038.66|12
1735599890000|2024-12-30 23:04:50|2050.68|2039.18|2050.85|2039.35|2050.91|2039.41|2050.59|2039.09|15
1735599900000|2024-12-30 23:05:00|2050.86|2039.36|2051.92|2040.42|2051.92|2040.42|2050.86|2039.36|14
1735599910000|2024-12-30 23:05:10|2052.2|2040.7|2047.18|2035.68|2052.2|2040.7|2047.18|2035.68|23
1735599920000|2024-12-30 23:05:20|2047.23|2035.73|2048.43|2036.93|2048.43|2036.93|2047.18|2035.68|17
1735599930000|2024-12-30 23:05:30|2048.78|2037.28|2049.22|2037.72|2049.22|2037.72|2048.36|2036.86|11
1735599940000|2024-12-30 23:05:40|2049.54|2038.04|2048.06|2036.56|2050.03|2038.53|2048.06|2036.56|18
1735599950000|2024-12-30 23:05:50|2048.01|2036.51|2047.36|2035.86|2048.01|2036.51|2047.12|2035.62|19
1735599960000|2024-12-30 23:06:00|2047.35|2035.85|2046.73|2035.23|2047.35|2035.85|2046.64|2035.14|15
1735599970000|2024-12-30 23:06:10|2046.98|2035.48|2047.7|2036.2|2047.71|2036.21|2046.98|2035.48|9
1735599980000|2024-12-30 23:06:20|2047.73|2036.23|2049.16|2037.66|2049.16|2037.66|2047.7|2036.2|15
1735599990000|2024-12-30 23:06:30|2049.21|2037.71|2050.52|2039.02|2050.52|2039.02|2049.21|2037.71|17
1735600000000|2024-12-30 23:06:40|2050.53|2039.03|2051.74|2040.24|2051.74|2040.24|2050.53|2039.03|14
1735600010000|2024-12-30 23:06:50|2051.78|2040.28|2048.94|2037.44|2051.78|2040.28|2048.94|2037.44|19
1735600020000|2024-12-30 23:07:00|2048.98|2037.48|2048.91|2037.41|2049.01|2037.51|2048.88|2037.38|15
1735600030000|2024-12-30 23:07:10|2048.89|2037.39|2048.45|2036.95|2048.89|2037.39|2048.45|2036.95|8
1735600040000|2024-12-30 23:07:20|2048.41|2036.91|2048.05|2036.55|2048.41|2036.91|2048.05|2036.55|5
1735600100000|2024-12-30 23:08:20|2045.64|2034.14|2045.75|2034.25|2045.75|2034.25|2045.64|2034.14|2
1735600110000|2024-12-30 23:08:30|2045.67|2034.17|2045.75|2034.25|2045.75|2034.25|2045.64|2034.14|9
1735600140000|2024-12-30 23:09:00|2046.86|2035.36|2047.86|2036.36|2047.86|2036.36|2046.86|2035.36|7
1735600150000|2024-12-30 23:09:10|2047.85|2036.35|2047.45|2035.95|2047.85|2036.35|2045.75|2034.25|14
1735600160000|2024-12-30 23:09:20|2047.43|2035.93|2045.75|2034.25|2047.43|2035.93|2045.75|2034.25|3
1735600180000|2024-12-30 23:09:40|2045.04|2033.54|2045.46|2033.96|2045.48|2033.98|2044.93|2033.43|7
1735600190000|2024-12-30 23:09:50|2045.35|2033.85|2045.53|2034.03|2045.55|2034.05|2045.25|2033.75|7
1735600200000|2024-12-30 23:10:00|2045.55|2034.05|2045.74|2034.24|2045.75|2034.25|2045.4|2033.9|20
1735600210000|2024-12-30 23:10:10|2045.71|2034.21|2047.38|2035.88|2047.38|2035.88|2045.71|2034.21|7
1735600220000|2024-12-30 23:10:20|2047.55|2036.05|2048.02|2036.52|2048.74|2037.24|2047.53|2036.03|17
1735600230000|2024-12-30 23:10:30|2047.64|2036.14|2047.58|2036.08|2047.64|2036.14|2047.36|2035.86|12
1735600240000|2024-12-30 23:10:40|2047.55|2036.05|2046.89|2035.39|2047.55|2036.05|2046.77|2035.27|15
1735600250000|2024-12-30 23:10:50|2047.02|2035.52|2046.78|2035.28|2047.13|2035.63|2046.24|2034.74|21
1735600260000|2024-12-30 23:11:00|2047.49|2035.99|2047.49|2035.99|2047.49|2035.99|2047.49|2035.99|1
1735600270000|2024-12-30 23:11:10|2047.54|2036.04|2049.18|2037.68|2049.18|2037.68|2047.54|2036.04|18
1735600280000|2024-12-30 23:11:20|2048.78|2037.28|2050.09|2038.59|2050.27|2038.77|2048.78|2037.28|27
1735600290000|2024-12-30 23:11:30|2050.13|2038.63|2051.09|2039.59|2051.14|2039.64|2049.94|2038.44|25
1735600300000|2024-12-30 23:11:40|2050.25|2038.75|2051.33|2039.83|2051.38|2039.88|2050.05|2038.55|21
1735600310000|2024-12-30 23:11:50|2051.37|2039.87|2051.16|2039.66|2051.55|2040.05|2050.75|2039.25|17
1735600320000|2024-12-30 23:12:00|2051.43|2039.93|2053.4|2041.9|2053.41|2041.91|2051.43|2039.93|28
1735600330000|2024-12-30 23:12:10|2053.41|2041.91|2051.39|2039.89|2053.41|2041.91|2050.56|2039.06|20
1735600340000|2024-12-30 23:12:20|2051.33|2039.83|2051.75|2040.25|2052.39|2040.89|2051.07|2039.57|25
1735600350000|2024-12-30 23:12:30|2051.91|2040.41|2050.74|2039.24|2051.96|2040.46|2050.62|2039.12|28
1735600360000|2024-12-30 23:12:40|2050.84|2039.34|2050.18|2038.68|2050.88|2039.38|2050.15|2038.65|22
1735600370000|2024-12-30 23:12:50|2050.24|2038.74|2050.99|2039.49|2050.99|2039.49|2049.93|2038.43|22
1735600380000|2024-12-30 23:13:00|2051|2039.5|2050.96|2039.46|2051.55|2040.05|2050.41|2038.91|18
1735600390000|2024-12-30 23:13:10|2051.06|2039.56|2052.04|2040.54|2052.05|2040.55|2050.91|2039.41|22
1735600400000|2024-12-30 23:13:20|2052.03|2040.53|2050.15|2038.65|2052.33|2040.83|2049.91|2038.41|26
1735600410000|2024-12-30 23:13:30|2050.16|2038.66|2051.81|2040.31|2051.91|2040.41|2050.16|2038.66|24
1735600420000|2024-12-30 23:13:40|2051.85|2040.35|2051.4|2039.9|2052.51|2041.01|2051.4|2039.9|15
1735600430000|2024-12-30 23:13:50|2051.19|2039.69|2051.31|2039.81|2051.56|2040.06|2051.19|2039.69|20
1735600440000|2024-12-30 23:14:00|2051.4|2039.9|2051.45|2039.95|2051.52|2040.02|2051.31|2039.81|14
1735600450000|2024-12-30 23:14:10|2051.46|2039.96|2051.96|2040.46|2052.1|2040.6|2051.45|2039.95|14
1735600460000|2024-12-30 23:14:20|2051.97|2040.47|2052.21|2040.71|2052.21|2040.71|2051.83|2040.33|16
1735600470000|2024-12-30 23:14:30|2052.22|2040.72|2051.75|2040.25|2052.38|2040.88|2051.67|2040.17|14
1735600480000|2024-12-30 23:14:40|2051.76|2040.26|2051.86|2040.36|2051.89|2040.39|2051.74|2040.24|17
1735600490000|2024-12-30 23:14:50|2051.95|2040.45|2052.32|2040.82|2052.42|2040.92|2051.95|2040.45|20
1735600500000|2024-12-30 23:15:00|2052.22|2040.72|2052.48|2040.98|2052.48|2040.98|2051.47|2039.97|19
1735600510000|2024-12-30 23:15:10|2052.49|2040.99|2054.03|2042.53|2054.03|2042.53|2052.49|2040.99|20
1735600520000|2024-12-30 23:15:20|2053.94|2042.44|2053.79|2042.29|2054.61|2043.11|2053.69|2042.19|21
1735600530000|2024-12-30 23:15:30|2053.44|2041.94|2053.79|2042.29|2053.99|2042.49|2053.44|2041.94|13
1735600540000|2024-12-30 23:15:40|2053.69|2042.19|2053.9|2042.4|2054.03|2042.53|2053.64|2042.14|19
1735600550000|2024-12-30 23:15:50|2053.96|2042.46|2054|2042.5|2054.09|2042.59|2053.73|2042.23|22
1735600560000|2024-12-30 23:16:00|2053.82|2042.32|2053.88|2042.38|2053.93|2042.43|2052.9|2041.4|18
1735600570000|2024-12-30 23:16:10|2053.82|2042.32|2052.1|2040.6|2053.86|2042.36|2051.73|2040.23|22
1735600580000|2024-12-30 23:16:20|2052.2|2040.7|2051.08|2039.58|2052.22|2040.72|2050.59|2039.09|29
1735600590000|2024-12-30 23:16:30|2050.97|2039.47|2050.39|2038.89|2051.08|2039.58|2049.98|2038.48|19
1735600600000|2024-12-30 23:16:40|2050.4|2038.9|2050.36|2038.86|2050.54|2039.04|2050.24|2038.74|20
1735600610000|2024-12-30 23:16:50|2050.27|2038.77|2049.73|2038.23|2050.27|2038.77|2049.73|2038.23|20
1735600620000|2024-12-30 23:17:00|2049.86|2038.36|2049.58|2038.08|2050.67|2039.17|2049.41|2037.91|25
1735600630000|2024-12-30 23:17:10|2049.98|2038.48|2048.99|2037.49|2050.05|2038.55|2048.8|2037.3|20
1735600640000|2024-12-30 23:17:20|2049.04|2037.54|2048.81|2037.31|2049.31|2037.81|2048.73|2037.23|17
1735600650000|2024-12-30 23:17:30|2048.86|2037.36|2049.29|2037.79|2050.11|2038.61|2048.83|2037.33|23
1735600660000|2024-12-30 23:17:40|2049.2|2037.7|2049.64|2038.14|2049.7|2038.2|2048.95|2037.45|25
1735600670000|2024-12-30 23:17:50|2049.44|2037.94|2050.87|2039.37|2050.95|2039.45|2049.44|2037.94|24
1735600680000|2024-12-30 23:18:00|2050.92|2039.42|2050.31|2038.81|2050.99|2039.49|2050.03|2038.53|25
1735600690000|2024-12-30 23:18:10|2050.11|2038.61|2050.25|2038.75|2050.25|2038.75|2048.75|2037.25|23
1735600700000|2024-12-30 23:18:20|2050.3|2038.8|2051.03|2039.53|2051.03|2039.53|2049.59|2038.09|24
1735600710000|2024-12-30 23:18:30|2050.9|2039.4|2051.13|2039.63|2051.15|2039.65|2050.9|2039.4|11
1735600720000|2024-12-30 23:18:40|2051.76|2040.26|2051.81|2040.31|2052.43|2040.93|2051.7|2040.2|21
1735600730000|2024-12-30 23:18:50|2051.37|2039.87|2051.9|2040.4|2051.94|2040.44|2051.37|2039.87|19
1735600740000|2024-12-30 23:19:00|2051.92|2040.42|2052.53|2041.03|2052.53|2041.03|2051.9|2040.4|22
1735600750000|2024-12-30 23:19:10|2052.61|2041.11|2052.15|2040.65|2052.61|2041.11|2052.03|2040.53|19
1735600760000|2024-12-30 23:19:20|2052.13|2040.63|2052.39|2040.89|2052.4|2040.9|2052|2040.5|16
1735600770000|2024-12-30 23:19:30|2052.5|2041|2053.46|2041.96|2053.46|2041.96|2052.5|2041|17
1735600780000|2024-12-30 23:19:40|2053.41|2041.91|2052.96|2041.46|2053.46|2041.96|2052.83|2041.33|12
1735600790000|2024-12-30 23:19:50|2052.87|2041.37|2053.07|2041.57|2053.19|2041.69|2052.87|2041.37|18
1735600800000|2024-12-30 23:20:00|2053.39|2041.89|2053.27|2041.77|2054.66|2043.16|2053.19|2041.69|27
1735600810000|2024-12-30 23:20:10|2053.13|2041.63|2054.61|2043.11|2054.88|2043.38|2053.12|2041.62|28
1735600820000|2024-12-30 23:20:20|2054.55|2043.05|2056.22|2044.72|2056.22|2044.72|2054.46|2042.96|28
1735600830000|2024-12-30 23:20:30|2055.92|2044.42|2057.5|2046|2057.5|2046|2055.87|2044.37|34
1735600840000|2024-12-30 23:20:40|2057.37|2045.87|2056.93|2045.43|2057.49|2045.99|2056.14|2044.64|20
1735600850000|2024-12-30 23:20:50|2056.96|2045.46|2056.86|2045.36|2056.99|2045.49|2056.55|2045.05|21
1735600860000|2024-12-30 23:21:00|2056.82|2045.32|2056.72|2045.22|2056.82|2045.32|2056|2044.5|23
1735600870000|2024-12-30 23:21:10|2056.87|2045.37|2055.92|2044.42|2056.87|2045.37|2055.53|2044.03|20
1735600880000|2024-12-30 23:21:20|2056.6|2045.1|2055.86|2044.36|2056.82|2045.32|2055.7|2044.2|23
1735600890000|2024-12-30 23:21:30|2055.88|2044.38|2056.24|2044.74|2056.34|2044.84|2055.88|2044.38|14
1735600900000|2024-12-30 23:21:40|2056.13|2044.63|2055.35|2043.85|2056.13|2044.63|2054.99|2043.49|23
1735600910000|2024-12-30 23:21:50|2055.4|2043.9|2055.33|2043.83|2055.46|2043.96|2055|2043.5|20
1735600920000|2024-12-30 23:22:00|2055.23|2043.73|2055.49|2043.99|2055.7|2044.2|2054.64|2043.14|23
1735600930000|2024-12-30 23:22:10|2055.47|2043.97|2055.15|2043.65|2055.87|2044.37|2055.11|2043.61|18
1735600940000|2024-12-30 23:22:20|2055.18|2043.68|2054.07|2042.57|2055.19|2043.69|2053.78|2042.28|34
1735600950000|2024-12-30 23:22:30|2054.08|2042.58|2053.4|2041.9|2054.08|2042.58|2053.07|2041.57|17
1735600960000|2024-12-30 23:22:40|2053.41|2041.91|2053.03|2041.53|2053.42|2041.92|2053.03|2041.53|16
1735600970000|2024-12-30 23:22:50|2053.06|2041.56|2053.48|2041.98|2053.55|2042.05|2053.06|2041.56|17
1735600980000|2024-12-30 23:23:00|2053.27|2041.77|2054.05|2042.55|2054.08|2042.58|2053.23|2041.73|21
1735600990000|2024-12-30 23:23:10|2054.11|2042.61|2053.91|2042.41|2054.15|2042.65|2053.68|2042.18|31
1735601000000|2024-12-30 23:23:20|2053.89|2042.39|2053.77|2042.27|2054.1|2042.6|2053.6|2042.1|26
1735601010000|2024-12-30 23:23:30|2053.27|2041.77|2053.06|2041.56|2053.43|2041.93|2052.78|2041.28|32
1735601020000|2024-12-30 23:23:40|2053.16|2041.66|2053.3|2041.8|2053.3|2041.8|2053.06|2041.56|11
1735601030000|2024-12-30 23:23:50|2053.33|2041.83|2053.4|2041.9|2053.4|2041.9|2053.33|2041.83|11
1735601040000|2024-12-30 23:24:00|2053.34|2041.84|2054.01|2042.51|2054.15|2042.65|2053.33|2041.83|27
1735601050000|2024-12-30 23:24:10|2054.06|2042.56|2053.71|2042.21|2054.07|2042.57|2053.26|2041.76|26
1735601060000|2024-12-30 23:24:20|2053.91|2042.41|2054.72|2043.22|2054.72|2043.22|2053.91|2042.41|20
1735601070000|2024-12-30 23:24:30|2054.73|2043.23|2055.18|2043.68|2055.18|2043.68|2054.56|2043.06|28
1735601080000|2024-12-30 23:24:40|2055.17|2043.67|2055.49|2043.99|2055.6|2044.1|2055.14|2043.64|22
1735601090000|2024-12-30 23:24:50|2055.31|2043.81|2054.13|2042.63|2055.46|2043.96|2053.99|2042.49|18
1735601100000|2024-12-30 23:25:00|2054.18|2042.68|2054.5|2043|2054.53|2043.03|2054.13|2042.63|20
1735601110000|2024-12-30 23:25:10|2054.55|2043.05|2056.86|2045.36|2056.86|2045.36|2054.55|2043.05|30
1735601120000|2024-12-30 23:25:20|2056.65|2045.15|2056.22|2044.72|2056.65|2045.15|2055.96|2044.46|25
1735601130000|2024-12-30 23:25:30|2056.19|2044.69|2056.95|2045.45|2056.95|2045.45|2056.19|2044.69|18
1735601140000|2024-12-30 23:25:40|2057.15|2045.65|2056.3|2044.8|2057.15|2045.65|2056.3|2044.8|19
1735601150000|2024-12-30 23:25:50|2056.26|2044.76|2055.96|2044.46|2056.26|2044.76|2055.8|2044.3|16
1735601160000|2024-12-30 23:26:00|2055.98|2044.48|2056.69|2045.19|2056.86|2045.36|2055.4|2043.9|36
1735601170000|2024-12-30 23:26:10|2056.73|2045.23|2056.84|2045.34|2057.04|2045.54|2056.55|2045.05|18
1735601180000|2024-12-30 23:26:20|2056.83|2045.33|2056.67|2045.17|2056.95|2045.45|2056.67|2045.17|20
1735601190000|2024-12-30 23:26:30|2056.58|2045.08|2056.71|2045.21|2057.11|2045.61|2056.56|2045.06|20
1735601200000|2024-12-30 23:26:40|2056.76|2045.26|2057.15|2045.65|2057.52|2046.02|2056.76|2045.26|15
1735601210000|2024-12-30 23:26:50|2057.11|2045.61|2056.64|2045.14|2057.11|2045.61|2056.55|2045.05|10
1735601220000|2024-12-30 23:27:00|2056.53|2045.03|2056.22|2044.72|2056.72|2045.22|2056.19|2044.69|22
1735601230000|2024-12-30 23:27:10|2056.23|2044.73|2056.28|2044.78|2056.5|2045|2056.23|2044.73|20
1735601240000|2024-12-30 23:27:20|2056.31|2044.81|2055.08|2043.58|2056.31|2044.81|2055.05|2043.55|20
1735601250000|2024-12-30 23:27:30|2055.11|2043.61|2055.23|2043.73|2055.28|2043.78|2055.11|2043.61|6
1735601290000|2024-12-30 23:28:10|2056.04|2044.54|2056.54|2045.04|2056.85|2045.35|2056.04|2044.54|6
1735601300000|2024-12-30 23:28:20|2056.43|2044.93|2055.91|2044.41|2056.43|2044.93|2055.91|2044.41|23
1735601310000|2024-12-30 23:28:30|2055.86|2044.36|2056.16|2044.66|2056.2|2044.7|2055.86|2044.36|16
1735601320000|2024-12-30 23:28:40|2056.12|2044.62|2056.14|2044.64|2056.36|2044.86|2056.12|2044.62|22
1735601330000|2024-12-30 23:28:50|2056.18|2044.68|2055.48|2043.98|2056.18|2044.68|2055.34|2043.84|21
1735601340000|2024-12-30 23:29:00|2055.45|2043.95|2055.46|2043.96|2055.54|2044.04|2055.26|2043.76|17
1735601350000|2024-12-30 23:29:10|2055.48|2043.98|2055.93|2044.43|2055.93|2044.43|2055.46|2043.96|17
1735601360000|2024-12-30 23:29:20|2055.98|2044.48|2055.85|2044.35|2056.08|2044.58|2055.85|2044.35|10
1735601370000|2024-12-30 23:29:30|2055.79|2044.29|2055.01|2043.51|2055.85|2044.35|2055.01|2043.51|21
1735601380000|2024-12-30 23:29:40|2055.06|2043.56|2055.09|2043.59|2055.19|2043.69|2055.06|2043.56|11
1735601390000|2024-12-30 23:29:50|2055.08|2043.58|2055.22|2043.72|2055.24|2043.74|2055.03|2043.53|23
1735601400000|2024-12-30 23:30:00|2055.26|2043.76|2055.4|2043.9|2056.13|2044.63|2055.26|2043.76|30
1735601410000|2024-12-30 23:30:10|2055.43|2043.93|2055.96|2044.46|2055.96|2044.46|2055.4|2043.9|26
1735601420000|2024-12-30 23:30:20|2056.28|2044.78|2056.5|2045|2056.69|2045.19|2056.11|2044.61|26
1735601430000|2024-12-30 23:30:30|2056.54|2045.04|2056.12|2044.62|2056.85|2045.35|2056.04|2044.54|17
1735601440000|2024-12-30 23:30:40|2056.15|2044.65|2056.85|2045.35|2056.85|2045.35|2056.15|2044.65|15
1735601460000|2024-12-30 23:31:00|2057.36|2045.86|2057.21|2045.71|2057.52|2046.02|2057.08|2045.58|15
1735601470000|2024-12-30 23:31:10|2057.12|2045.62|2057.3|2045.8|2057.3|2045.8|2056.17|2044.67|23
1735601480000|2024-12-30 23:31:20|2057.59|2046.09|2059.18|2047.68|2059.18|2047.68|2057.59|2046.09|28
1735601490000|2024-12-30 23:31:30|2059.05|2047.55|2059.75|2048.25|2060.1|2048.6|2059.05|2047.55|27
1735601500000|2024-12-30 23:31:40|2059.73|2048.23|2059.04|2047.54|2059.87|2048.37|2059.03|2047.53|13
1735601510000|2024-12-30 23:31:50|2058.99|2047.49|2060.54|2049.04|2060.54|2049.04|2058.75|2047.25|29
1735601520000|2024-12-30 23:32:00|2060.78|2049.28|2060.55|2049.05|2061.69|2050.19|2060.55|2049.05|18
1735601530000|2024-12-30 23:32:10|2060.51|2049.01|2060.3|2048.8|2060.68|2049.18|2060.15|2048.65|19
1735601540000|2024-12-30 23:32:20|2060.35|2048.85|2059.56|2048.06|2060.6|2049.1|2059.54|2048.04|22
1735601550000|2024-12-30 23:32:30|2059.24|2047.74|2059.41|2047.91|2059.47|2047.97|2058.86|2047.36|22
1735601560000|2024-12-30 23:32:40|2059.51|2048.01|2060.41|2048.91|2060.58|2049.08|2059.51|2048.01|28
1735601570000|2024-12-30 23:32:50|2060.36|2048.86|2060.44|2048.94|2060.8|2049.3|2060.22|2048.72|22
1735601580000|2024-12-30 23:33:00|2060.55|2049.05|2061.03|2049.53|2061.03|2049.53|2060.55|2049.05|18
1735601600000|2024-12-30 23:33:20|2061.52|2050.02|2062.01|2050.51|2062.01|2050.51|2061.52|2050.02|2
1735601620000|2024-12-30 23:33:40|2061.82|2050.32|2062.01|2050.51|2062.01|2050.51|2061.79|2050.29|13
1735601630000|2024-12-30 23:33:50|2061.9|2050.4|2062.01|2050.51|2062.01|2050.51|2061.9|2050.4|4
1735601640000|2024-12-30 23:34:00|2061.91|2050.41|2062.01|2050.51|2062.01|2050.51|2061.91|2050.41|14
1735601660000|2024-12-30 23:34:20|2062|2050.5|2059.98|2048.48|2062|2050.5|2059.98|2048.48|9
1735601670000|2024-12-30 23:34:30|2060.01|2048.51|2060.19|2048.69|2060.82|2049.32|2060.01|2048.51|28
1735601680000|2024-12-30 23:34:40|2060.25|2048.75|2060.85|2049.35|2060.85|2049.35|2060.18|2048.68|19
1735601690000|2024-12-30 23:34:50|2060.97|2049.47|2061.54|2050.04|2061.75|2050.25|2060.97|2049.47|27
1735601700000|2024-12-30 23:35:00|2061.55|2050.05|2061.88|2050.38|2061.91|2050.41|2061.55|2050.05|19
1735601710000|2024-12-30 23:35:10|2061.92|2050.42|2061.89|2050.39|2061.97|2050.47|2061.87|2050.37|11
1735601720000|2024-12-30 23:35:20|2061.85|2050.35|2060.46|2048.96|2061.91|2050.41|2060.46|2048.96|18
1735601730000|2024-12-30 23:35:30|2060.54|2049.04|2061.25|2049.75|2061.25|2049.75|2060.54|2049.04|24
1735601740000|2024-12-30 23:35:40|2061.21|2049.71|2060.84|2049.34|2061.25|2049.75|2060.84|2049.34|11
1735601750000|2024-12-30 23:35:50|2060.99|2049.49|2060.64|2049.14|2060.99|2049.49|2060.08|2048.58|19
1735601760000|2024-12-30 23:36:00|2060.67|2049.17|2060.02|2048.52|2061.11|2049.61|2060.02|2048.52|20
1735601770000|2024-12-30 23:36:10|2061.22|2049.72|2061.29|2049.79|2061.34|2049.84|2061.22|2049.72|11
1735601780000|2024-12-30 23:36:20|2061.34|2049.84|2061.24|2049.74|2061.34|2049.84|2061.24|2049.74|11
1735601790000|2024-12-30 23:36:30|2061.22|2049.72|2061.41|2049.91|2061.49|2049.99|2061.22|2049.72|13
1735601800000|2024-12-30 23:36:40|2061.37|2049.87|2061.85|2050.35|2061.87|2050.37|2060.75|2049.25|10
1735601830000|2024-12-30 23:37:10|2060.92|2049.42|2058.22|2046.72|2060.92|2049.42|2058.19|2046.69|12
1735601840000|2024-12-30 23:37:20|2058.28|2046.78|2058.23|2046.73|2058.41|2046.91|2058.22|2046.72|27
1735601850000|2024-12-30 23:37:30|2058.89|2047.39|2058.97|2047.47|2059.36|2047.86|2058.89|2047.39|12
1735601870000|2024-12-30 23:37:50|2060.11|2048.61|2060.49|2048.99|2060.92|2049.42|2060.08|2048.58|15
1735601880000|2024-12-30 23:38:00|2060.39|2048.89|2061.65|2050.15|2061.73|2050.23|2060.39|2048.89|17
1735601890000|2024-12-30 23:38:10|2061.71|2050.21|2062.25|2050.75|2062.31|2050.81|2060.93|2049.43|24
1735601900000|2024-12-30 23:38:20|2062.28|2050.78|2061.97|2050.47|2062.46|2050.96|2061.97|2050.47|32
1735601910000|2024-12-30 23:38:30|2061.92|2050.42|2062.04|2050.54|2062.15|2050.65|2061.84|2050.34|20
1735601920000|2024-12-30 23:38:40|2062.1|2050.6|2062.14|2050.64|2063.09|2051.59|2062.1|2050.6|24
1735601930000|2024-12-30 23:38:50|2062.35|2050.85|2062.14|2050.64|2062.35|2050.85|2062.02|2050.52|27
1735601940000|2024-12-30 23:39:00|2062.2|2050.7|2062.16|2050.66|2062.37|2050.87|2061.46|2049.96|29
1735601950000|2024-12-30 23:39:10|2062.19|2050.69|2063.3|2051.8|2063.3|2051.8|2061.94|2050.44|23
1735601960000|2024-12-30 23:39:20|2063.16|2051.66|2063.52|2052.02|2063.52|2052.02|2063.16|2051.66|22
1735601970000|2024-12-30 23:39:30|2063.51|2052.01|2063.46|2051.96|2063.54|2052.04|2063.04|2051.54|24
1735601980000|2024-12-30 23:39:40|2063.48|2051.98|2062.38|2050.88|2063.54|2052.04|2062.36|2050.86|18
1735601990000|2024-12-30 23:39:50|2062.42|2050.92|2062.46|2050.96|2062.53|2051.03|2062.29|2050.79|25
1735602000000|2024-12-30 23:40:00|2062.49|2050.99|2061.73|2050.23|2062.58|2051.08|2061.73|2050.23|24
1735602010000|2024-12-30 23:40:10|2061.6|2050.1|2063.9|2052.4|2064.02|2052.52|2061.6|2050.1|32
1735602020000|2024-12-30 23:40:20|2064.04|2052.54|2064.37|2052.87|2064.37|2052.87|2064.02|2052.52|24
1735602030000|2024-12-30 23:40:30|2064.06|2052.56|2064.74|2053.24|2064.74|2053.24|2064.06|2052.56|18
1735602040000|2024-12-30 23:40:40|2064.84|2053.34|2065.31|2053.81|2065.88|2054.38|2064.84|2053.34|21
1735602050000|2024-12-30 23:40:50|2065.3|2053.8|2065.57|2054.07|2066.17|2054.67|2065.02|2053.52|22
1735602060000|2024-12-30 23:41:00|2065.51|2054.01|2065.72|2054.22|2065.78|2054.28|2065.27|2053.77|22
1735602070000|2024-12-30 23:41:10|2065.75|2054.25|2065.16|2053.66|2065.75|2054.25|2064.81|2053.31|16
1735602110000|2024-12-30 23:41:50|2065.2|2053.7|2065.52|2054.02|2065.77|2054.27|2065.2|2053.7|18
1735602120000|2024-12-30 23:42:00|2065.54|2054.04|2065.48|2053.98|2065.85|2054.35|2065.39|2053.89|30
1735602130000|2024-12-30 23:42:10|2065.42|2053.92|2065.3|2053.8|2065.52|2054.02|2065.3|2053.8|22
1735602140000|2024-12-30 23:42:20|2065.16|2053.66|2065.16|2053.66|2065.16|2053.66|2065.16|2053.66|1
1735602150000|2024-12-30 23:42:30|2064.02|2052.52|2062.19|2050.69|2064.02|2052.52|2062.19|2050.69|22
1735602160000|2024-12-30 23:42:40|2061.56|2050.06|2060.63|2049.13|2061.56|2050.06|2060.29|2048.79|24
1735602170000|2024-12-30 23:42:50|2060.74|2049.24|2061.02|2049.52|2061.16|2049.66|2060.58|2049.08|29
1735602180000|2024-12-30 23:43:00|2061.12|2049.62|2062.43|2050.93|2062.47|2050.97|2061.12|2049.62|29
1735602190000|2024-12-30 23:43:10|2062.42|2050.92|2063.18|2051.68|2063.18|2051.68|2062.42|2050.92|28
1735602200000|2024-12-30 23:43:20|2063.08|2051.58|2061.94|2050.44|2063.19|2051.69|2061.79|2050.29|20
1735602210000|2024-12-30 23:43:30|2062|2050.5|2062.05|2050.55|2062.18|2050.68|2061.81|2050.31|20
1735602220000|2024-12-30 23:43:40|2062.14|2050.64|2061.95|2050.45|2062.18|2050.68|2061.95|2050.45|13
1735602230000|2024-12-30 23:43:50|2062|2050.5|2062.36|2050.86|2062.49|2050.99|2061.95|2050.45|26
1735602240000|2024-12-30 23:44:00|2062.35|2050.85|2063.32|2051.82|2063.32|2051.82|2062.29|2050.79|27
1735602250000|2024-12-30 23:44:10|2063.22|2051.72|2063.23|2051.73|2063.5|2052|2063.12|2051.62|28
1735602260000|2024-12-30 23:44:20|2063.18|2051.68|2063.45|2051.95|2063.45|2051.95|2063.02|2051.52|23
1735602270000|2024-12-30 23:44:30|2063.49|2051.99|2063.35|2051.85|2063.6|2052.1|2063.22|2051.72|23
1735602280000|2024-12-30 23:44:40|2063.38|2051.88|2063.14|2051.64|2063.38|2051.88|2063.09|2051.59|29
1735602290000|2024-12-30 23:44:50|2063.12|2051.62|2063.14|2051.64|2063.26|2051.76|2063.02|2051.52|22
1735602300000|2024-12-30 23:45:00|2063.25|2051.75|2061.99|2050.49|2063.25|2051.75|2061.99|2050.49|30
1735602310000|2024-12-30 23:45:10|2062|2050.5|2060.7|2049.2|2062.27|2050.77|2060.6|2049.1|32
1735602320000|2024-12-30 23:45:20|2060.54|2049.04|2059.42|2047.92|2060.57|2049.07|2059.29|2047.79|30
1735602330000|2024-12-30 23:45:30|2059.28|2047.78|2059.67|2048.17|2059.7|2048.2|2059.28|2047.78|19
1735602340000|2024-12-30 23:45:40|2059.64|2048.14|2059.59|2048.09|2059.69|2048.19|2059.5|2048|22
1735602350000|2024-12-30 23:45:50|2059.54|2048.04|2059.63|2048.13|2059.63|2048.13|2059.25|2047.75|29
1735602360000|2024-12-30 23:46:00|2059.84|2048.34|2061.34|2049.84|2061.58|2050.08|2059.84|2048.34|27
1735602370000|2024-12-30 23:46:10|2061.11|2049.61|2060.2|2048.7|2061.14|2049.64|2059.75|2048.25|30
1735602380000|2024-12-30 23:46:20|2060.21|2048.71|2058.57|2047.07|2060.21|2048.71|2058.57|2047.07|28
1735602390000|2024-12-30 23:46:30|2058.59|2047.09|2059.51|2048.01|2059.95|2048.45|2058.59|2047.09|18
1735602400000|2024-12-30 23:46:40|2059.61|2048.11|2058.94|2047.44|2059.61|2048.11|2058.94|2047.44|19
1735602410000|2024-12-30 23:46:50|2058.93|2047.43|2058.81|2047.31|2059.02|2047.52|2058.76|2047.26|20
1735602420000|2024-12-30 23:47:00|2058.82|2047.32|2057.25|2045.75|2058.85|2047.35|2057.14|2045.64|21
1735602430000|2024-12-30 23:47:10|2057.22|2045.72|2057.53|2046.03|2057.53|2046.03|2056.97|2045.47|27
1735602440000|2024-12-30 23:47:20|2057.77|2046.27|2057.62|2046.12|2058.27|2046.77|2057.56|2046.06|19
1735602450000|2024-12-30 23:47:30|2057.63|2046.13|2057.32|2045.82|2057.63|2046.13|2057.12|2045.62|17
1735602460000|2024-12-30 23:47:40|2057.31|2045.81|2057.37|2045.87|2057.54|2046.04|2057.3|2045.8|25
1735602470000|2024-12-30 23:47:50|2057.39|2045.89|2057.92|2046.42|2058.09|2046.59|2057.39|2045.89|22
1735602480000|2024-12-30 23:48:00|2057.93|2046.43|2059.66|2048.16|2059.67|2048.17|2057.9|2046.4|26
1735602490000|2024-12-30 23:48:10|2059.89|2048.39|2060.14|2048.64|2060.24|2048.74|2059.72|2048.22|30
1735602500000|2024-12-30 23:48:20|2060.17|2048.67|2059.67|2048.17|2060.22|2048.72|2059.39|2047.89|24
1735602510000|2024-12-30 23:48:30|2059.61|2048.11|2059.48|2047.98|2059.66|2048.16|2059.42|2047.92|20
1735602520000|2024-12-30 23:48:40|2059.26|2047.76|2058.86|2047.36|2059.33|2047.83|2058.45|2046.95|20
1735602530000|2024-12-30 23:48:50|2058.87|2047.37|2059.01|2047.51|2059.5|2048|2058.84|2047.34|28
1735602540000|2024-12-30 23:49:00|2059.09|2047.59|2060.22|2048.72|2060.42|2048.92|2059.09|2047.59|22
1735602550000|2024-12-30 23:49:10|2059.94|2048.44|2059.27|2047.77|2059.94|2048.44|2059.13|2047.63|23
1735602560000|2024-12-30 23:49:20|2059.3|2047.8|2059.25|2047.75|2059.62|2048.12|2059.06|2047.56|22
1735602570000|2024-12-30 23:49:30|2059.26|2047.76|2060.32|2048.82|2060.32|2048.82|2059.26|2047.76|16
1735602580000|2024-12-30 23:49:40|2060.15|2048.65|2059.42|2047.92|2060.23|2048.73|2059.34|2047.84|16
1735602590000|2024-12-30 23:49:50|2059.38|2047.88|2059.5|2048|2059.55|2048.05|2059.07|2047.57|27
1735602600000|2024-12-30 23:50:00|2059.54|2048.04|2060.16|2048.66|2060.22|2048.72|2059.54|2048.04|26
1735602610000|2024-12-30 23:50:10|2060.14|2048.64|2060.37|2048.87|2060.47|2048.97|2059.97|2048.47|21
1735602620000|2024-12-30 23:50:20|2060.38|2048.88|2059.57|2048.07|2060.56|2049.06|2059.57|2048.07|27
1735602630000|2024-12-30 23:50:30|2059.77|2048.27|2060.68|2049.18|2060.68|2049.18|2059.65|2048.15|22
1735602640000|2024-12-30 23:50:40|2060.61|2049.11|2060.65|2049.15|2061.01|2049.51|2060.36|2048.86|17
1735602650000|2024-12-30 23:50:50|2060.69|2049.19|2061.1|2049.6|2061.15|2049.65|2060.65|2049.15|21
1735602660000|2024-12-30 23:51:00|2061.05|2049.55|2061.27|2049.77|2061.27|2049.77|2060.95|2049.45|22
1735602670000|2024-12-30 23:51:10|2061.28|2049.78|2060.61|2049.11|2061.33|2049.83|2060.52|2049.02|23
1735602680000|2024-12-30 23:51:20|2060.35|2048.85|2060.51|2049.01|2060.8|2049.3|2060.35|2048.85|26
1735602690000|2024-12-30 23:51:30|2060.54|2049.04|2060.11|2048.61|2060.62|2049.12|2060.11|2048.61|22
1735602700000|2024-12-30 23:51:40|2060.16|2048.66|2060.59|2049.09|2060.68|2049.18|2060.16|2048.66|18
1735602710000|2024-12-30 23:51:50|2060.71|2049.21|2059.31|2047.81|2060.75|2049.25|2059.27|2047.77|23
1735602720000|2024-12-30 23:52:00|2059.36|2047.86|2059.54|2048.04|2059.64|2048.14|2059.31|2047.81|28
1735602730000|2024-12-30 23:52:10|2059.57|2048.07|2059.81|2048.31|2059.96|2048.46|2059.29|2047.79|23
1735602740000|2024-12-30 23:52:20|2059.74|2048.24|2061.19|2049.69|2061.2|2049.7|2059.72|2048.22|24
1735602750000|2024-12-30 23:52:30|2061.3|2049.8|2061.35|2049.85|2061.43|2049.93|2061.03|2049.53|20
1735602760000|2024-12-30 23:52:40|2061.41|2049.91|2061.37|2049.87|2061.6|2050.1|2061.13|2049.63|22
1735602770000|2024-12-30 23:52:50|2061.45|2049.95|2061.96|2050.46|2062.41|2050.91|2061.45|2049.95|23
1735602780000|2024-12-30 23:53:00|2061.88|2050.38|2061.59|2050.09|2061.91|2050.41|2061.57|2050.07|18
1735602790000|2024-12-30 23:53:10|2061.62|2050.12|2061.97|2050.47|2062.04|2050.54|2061.52|2050.02|24
1735602800000|2024-12-30 23:53:20|2062.21|2050.71|2061.29|2049.79|2062.21|2050.71|2061.15|2049.65|24
1735602810000|2024-12-30 23:53:30|2061.32|2049.82|2060.69|2049.19|2061.32|2049.82|2060.61|2049.11|25
1735602820000|2024-12-30 23:53:40|2060.68|2049.18|2060.53|2049.03|2061.1|2049.6|2060.46|2048.96|25
1735602830000|2024-12-30 23:53:50|2060.62|2049.12|2060.83|2049.33|2060.98|2049.48|2060.62|2049.12|21
1735602840000|2024-12-30 23:54:00|2060.81|2049.31|2061.24|2049.74|2061.33|2049.83|2060.81|2049.31|16
1735602850000|2024-12-30 23:54:10|2061.2|2049.7|2061.28|2049.78|2061.33|2049.83|2061.06|2049.56|18
1735602860000|2024-12-30 23:54:20|2061.33|2049.83|2061.33|2049.83|2061.33|2049.83|2061.33|2049.83|1
1735602870000|2024-12-30 23:54:30|2061.71|2050.21|2062.08|2050.58|2062.08|2050.58|2061.71|2050.21|2
1735602910000|2024-12-30 23:55:10|2063.09|2051.59|2064.97|2053.47|2065.25|2053.75|2063.09|2051.59|17
1735602920000|2024-12-30 23:55:20|2064.77|2053.27|2065.01|2053.51|2065.12|2053.62|2064.45|2052.95|24
1735602930000|2024-12-30 23:55:30|2064.91|2053.41|2065.55|2054.05|2065.55|2054.05|2064.7|2053.2|22
1735602940000|2024-12-30 23:55:40|2065.67|2054.17|2065.18|2053.68|2066.09|2054.59|2065.14|2053.64|21
1735602950000|2024-12-30 23:55:50|2065.15|2053.65|2064.53|2053.03|2065.15|2053.65|2064.42|2052.92|14
1735602960000|2024-12-30 23:56:00|2064.54|2053.04|2063.73|2052.23|2064.54|2053.04|2063.63|2052.13|24
1735602970000|2024-12-30 23:56:10|2063.74|2052.24|2063.09|2051.59|2063.74|2052.24|2063.05|2051.55|12
1735602980000|2024-12-30 23:56:20|2063.26|2051.76|2063.36|2051.86|2063.69|2052.19|2063.26|2051.76|22
1735602990000|2024-12-30 23:56:30|2063.34|2051.84|2062.87|2051.37|2063.43|2051.93|2062.87|2051.37|22
1735603000000|2024-12-30 23:56:40|2062.91|2051.41|2065.4|2053.9|2065.4|2053.9|2062.84|2051.34|14
1735603010000|2024-12-30 23:56:50|2065.41|2053.91|2065.45|2053.95|2065.6|2054.1|2065.32|2053.82|20
1735603020000|2024-12-30 23:57:00|2065.56|2054.06|2065.58|2054.08|2065.85|2054.35|2065.19|2053.69|21
1735603030000|2024-12-30 23:57:10|2065.66|2054.16|2065.24|2053.74|2066.14|2054.64|2065.21|2053.71|20
1735603040000|2024-12-30 23:57:20|2065.33|2053.83|2064.71|2053.21|2065.34|2053.84|2064.7|2053.2|18
1735603050000|2024-12-30 23:57:30|2064.7|2053.2|2064.54|2053.04|2064.77|2053.27|2064.21|2052.71|21
1735603060000|2024-12-30 23:57:40|2064.23|2052.73|2063.8|2052.3|2064.36|2052.86|2063.38|2051.88|19
1735603070000|2024-12-30 23:57:50|2063.75|2052.25|2063.73|2052.23|2063.75|2052.25|2063.73|2052.23|4
1735603090000|2024-12-30 23:58:10|2062.94|2051.44|2062.15|2050.65|2062.94|2051.44|2062.15|2050.65|2
1735603110000|2024-12-30 23:58:30|2061.77|2050.27|2061.57|2050.07|2061.77|2050.27|2061.57|2050.07|14
1735603120000|2024-12-30 23:58:40|2061.59|2050.09|2061.25|2049.75|2061.65|2050.15|2061.25|2049.75|17
1735603130000|2024-12-30 23:58:50|2061.21|2049.71|2061.44|2049.94|2061.61|2050.11|2061.21|2049.71|20
1735603140000|2024-12-30 23:59:00|2061.41|2049.91|2061.21|2049.71|2061.68|2050.18|2061.15|2049.65|26
1735603150000|2024-12-30 23:59:10|2061.4|2049.9|2060.84|2049.34|2061.46|2049.96|2060.44|2048.94|23
1735603160000|2024-12-30 23:59:20|2060.86|2049.36|2059.03|2047.53|2060.89|2049.39|2058.77|2047.27|25
1735603170000|2024-12-30 23:59:30|2058.91|2047.41|2058.99|2047.49|2059.11|2047.61|2058.9|2047.4|17
1735603180000|2024-12-30 23:59:40|2059.03|2047.53|2059.06|2047.56|2059.14|2047.64|2058.78|2047.28|17
1735603190000|2024-12-30 23:59:50|2059.16|2047.66|2059.23|2047.73|2059.23|2047.73|2059.02|2047.52|24
1735603200000|2024-12-31 00:00:00|2059.09|2047.59|2058.07|2046.57|2059.18|2047.68|2058.07|2046.57|19
1735603210000|2024-12-31 00:00:10|2058.13|2046.63|2059.57|2048.07|2059.57|2048.07|2058.06|2046.56|28
1735603220000|2024-12-31 00:00:20|2059.55|2048.05|2058.75|2047.25|2059.57|2048.07|2058.37|2046.87|25
1735603230000|2024-12-31 00:00:30|2058.7|2047.2|2058.03|2046.53|2058.7|2047.2|2057.83|2046.33|25
1735603240000|2024-12-31 00:00:40|2057.95|2046.45|2058.19|2046.69|2058.9|2047.4|2057.95|2046.45|23
1735603250000|2024-12-31 00:00:50|2058.17|2046.67|2058.14|2046.64|2058.27|2046.77|2058.04|2046.54|22
1735603260000|2024-12-31 00:01:00|2058.03|2046.53|2057.18|2045.68|2058.28|2046.78|2057.18|2045.68|24
1735603270000|2024-12-31 00:01:10|2057.24|2045.74|2056.53|2045.03|2057.32|2045.82|2056.07|2044.57|31
1735603280000|2024-12-31 00:01:20|2056.56|2045.06|2055.62|2044.12|2056.56|2045.06|2055.59|2044.09|18
1735603290000|2024-12-31 00:01:30|2055.64|2044.14|2054.55|2043.05|2055.64|2044.14|2054.5|2043|24
1735603300000|2024-12-31 00:01:40|2054.57|2043.07|2054.78|2043.28|2054.81|2043.31|2054.4|2042.9|22
1735603310000|2024-12-31 00:01:50|2054.65|2043.15|2054.65|2043.15|2055.5|2044|2054.65|2043.15|19
1735603320000|2024-12-31 00:02:00|2054.67|2043.17|2056.6|2045.1|2056.99|2045.49|2054.67|2043.17|28
1735603330000|2024-12-31 00:02:10|2056.38|2044.88|2055.81|2044.31|2056.4|2044.9|2055.72|2044.22|23
1735603340000|2024-12-31 00:02:20|2055.78|2044.28|2056.28|2044.78|2056.45|2044.95|2055.78|2044.28|25
1735603350000|2024-12-31 00:02:30|2056.29|2044.79|2057.12|2045.62|2057.23|2045.73|2056.26|2044.76|24
1735603360000|2024-12-31 00:02:40|2057.23|2045.73|2058.9|2047.4|2058.9|2047.4|2057.09|2045.59|27
1735603370000|2024-12-31 00:02:50|2059.08|2047.58|2060.59|2049.09|2060.59|2049.09|2059.02|2047.52|22
1735603380000|2024-12-31 00:03:00|2060.65|2049.15|2061.13|2049.63|2062.11|2050.61|2060.65|2049.15|25
1735603390000|2024-12-31 00:03:10|2061.12|2049.62|2060.66|2049.16|2061.36|2049.86|2060.42|2048.92|27
1735603400000|2024-12-31 00:03:20|2060.63|2049.13|2061.05|2049.55|2061.16|2049.66|2060.42|2048.92|23
1735603410000|2024-12-31 00:03:30|2060.8|2049.3|2059.36|2047.86|2060.8|2049.3|2058.22|2046.72|21
1735603420000|2024-12-31 00:03:40|2059.37|2047.87|2059.35|2047.85|2059.48|2047.98|2059.2|2047.7|21
1735603430000|2024-12-31 00:03:50|2059.17|2047.67|2057.73|2046.23|2059.23|2047.73|2057.32|2045.82|25
1735603440000|2024-12-31 00:04:00|2057.74|2046.24|2058.67|2047.17|2058.67|2047.17|2057.32|2045.82|27
1735603450000|2024-12-31 00:04:10|2058.56|2047.06|2058.29|2046.79|2058.56|2047.06|2057.69|2046.19|27
1735603460000|2024-12-31 00:04:20|2058.32|2046.82|2059.18|2047.68|2059.4|2047.9|2058.23|2046.73|27
1735603470000|2024-12-31 00:04:30|2059.21|2047.71|2057.53|2046.03|2059.27|2047.77|2057.34|2045.84|28
1735603480000|2024-12-31 00:04:40|2057.44|2045.94|2056.85|2045.35|2058.13|2046.63|2056.61|2045.11|24
1735603490000|2024-12-31 00:04:50|2056.87|2045.37|2057.2|2045.7|2057.2|2045.7|2056.45|2044.95|23
1735603500000|2024-12-31 00:05:00|2057.25|2045.75|2057.65|2046.15|2057.9|2046.4|2057.25|2045.75|26
1735603510000|2024-12-31 00:05:10|2057.56|2046.06|2057.63|2046.13|2058.76|2047.26|2057.53|2046.03|29
1735603520000|2024-12-31 00:05:20|2057.66|2046.16|2058.43|2046.93|2058.65|2047.15|2057.6|2046.1|27
1735603530000|2024-12-31 00:05:30|2058.48|2046.98|2057.36|2045.86|2058.55|2047.05|2057.36|2045.86|27
1735603540000|2024-12-31 00:05:40|2057.46|2045.96|2056.37|2044.87|2057.6|2046.1|2056.17|2044.67|26
1735603550000|2024-12-31 00:05:50|2056.32|2044.82|2057.34|2045.84|2057.34|2045.84|2056.22|2044.72|27
1735603560000|2024-12-31 00:06:00|2057.41|2045.91|2058.49|2046.99|2058.49|2046.99|2057.29|2045.79|28
1735603570000|2024-12-31 00:06:10|2058.36|2046.86|2058.71|2047.21|2059.09|2047.59|2058.27|2046.77|27
1735603580000|2024-12-31 00:06:20|2058.72|2047.22|2057.55|2046.05|2059.17|2047.67|2057.55|2046.05|31
1735603590000|2024-12-31 00:06:30|2057.58|2046.08|2055.71|2044.21|2057.58|2046.08|2055.7|2044.2|24
1735603600000|2024-12-31 00:06:40|2055.04|2043.54|2054.92|2043.42|2055.3|2043.8|2054.72|2043.22|25
1735603610000|2024-12-31 00:06:50|2054.87|2043.37|2055.3|2043.8|2055.59|2044.09|2054.87|2043.37|24
1735603620000|2024-12-31 00:07:00|2055.43|2043.93|2058.36|2046.86|2058.36|2046.86|2055.33|2043.83|33
1735603630000|2024-12-31 00:07:10|2058.55|2047.05|2058.44|2046.94|2059.24|2047.74|2057.94|2046.44|34
1735603640000|2024-12-31 00:07:20|2058.54|2047.04|2059.59|2048.09|2059.98|2048.48|2058.44|2046.94|29
1735603650000|2024-12-31 00:07:30|2059.63|2048.13|2058.3|2046.8|2059.63|2048.13|2058.12|2046.62|27
1735603660000|2024-12-31 00:07:40|2058.38|2046.88|2058.55|2047.05|2058.59|2047.09|2058.08|2046.58|23
1735603670000|2024-12-31 00:07:50|2058.56|2047.06|2059.18|2047.68|2059.18|2047.68|2058.2|2046.7|25
1735603680000|2024-12-31 00:08:00|2059.29|2047.79|2058.43|2046.93|2059.3|2047.8|2058.33|2046.83|24
1735603690000|2024-12-31 00:08:10|2058.5|2047|2058.77|2047.27|2058.97|2047.47|2058.37|2046.87|21
1735603700000|2024-12-31 00:08:20|2058.72|2047.22|2058.17|2046.67|2058.72|2047.22|2058.04|2046.54|28
1735603710000|2024-12-31 00:08:30|2058.2|2046.7|2056.87|2045.37|2058.26|2046.76|2056.87|2045.37|18
1735603720000|2024-12-31 00:08:40|2056.84|2045.34|2055.94|2044.44|2056.84|2045.34|2055.91|2044.41|16
1735603730000|2024-12-31 00:08:50|2055.91|2044.41|2054.78|2043.28|2055.91|2044.41|2054.54|2043.04|28
1735603740000|2024-12-31 00:09:00|2054.79|2043.29|2057.15|2045.65|2057.15|2045.65|2054.7|2043.2|23
1735603750000|2024-12-31 00:09:10|2057.08|2045.58|2056.29|2044.79|2057.09|2045.59|2055.94|2044.44|20
1735603760000|2024-12-31 00:09:20|2056.03|2044.53|2056.49|2044.99|2056.5|2045|2056.03|2044.53|12
1735603770000|2024-12-31 00:09:30|2056.68|2045.18|2056.99|2045.49|2057.07|2045.57|2056.49|2044.99|20
1735603780000|2024-12-31 00:09:40|2057.05|2045.55|2058.04|2046.54|2058.04|2046.54|2057.02|2045.52|25
1735603790000|2024-12-31 00:09:50|2058.07|2046.57|2057.38|2045.88|2058.07|2046.57|2057.18|2045.68|25
1735603800000|2024-12-31 00:10:00|2057.42|2045.92|2057.27|2045.77|2058.37|2046.87|2057.25|2045.75|27
1735603810000|2024-12-31 00:10:10|2057.36|2045.86|2057.85|2046.35|2058.12|2046.62|2057.36|2045.86|24
1735603820000|2024-12-31 00:10:20|2057.87|2046.37|2058.45|2046.95|2058.45|2046.95|2057.87|2046.37|22
1735603830000|2024-12-31 00:10:30|2058.49|2046.99|2058.49|2046.99|2058.49|2046.99|2058.49|2046.99|1
1735603860000|2024-12-31 00:11:00|2058.41|2046.91|2057.42|2045.92|2058.44|2046.94|2057.3|2045.8|19
1735603870000|2024-12-31 00:11:10|2057.29|2045.79|2061.39|2049.89|2061.41|2049.91|2057.29|2045.79|33
1735603880000|2024-12-31 00:11:20|2061.49|2049.99|2062.53|2051.03|2062.63|2051.13|2060.97|2049.47|33
1735603890000|2024-12-31 00:11:30|2062.43|2050.93|2062.36|2050.86|2062.57|2051.07|2062.05|2050.55|20
1735603900000|2024-12-31 00:11:40|2062.4|2050.9|2061.32|2049.82|2062.43|2050.93|2061.09|2049.59|15
1735603910000|2024-12-31 00:11:50|2060.98|2049.48|2060.3|2048.8|2060.98|2049.48|2060.28|2048.78|15
1735603920000|2024-12-31 00:12:00|2060.32|2048.82|2059.99|2048.49|2060.58|2049.08|2059.52|2048.02|27
1735603930000|2024-12-31 00:12:10|2060.27|2048.77|2061.98|2050.48|2061.98|2050.48|2059.92|2048.42|25
1735603940000|2024-12-31 00:12:20|2062.02|2050.52|2061.77|2050.27|2062.56|2051.06|2061.67|2050.17|28
1735603950000|2024-12-31 00:12:30|2061.74|2050.24|2062.43|2050.93|2062.54|2051.04|2061.74|2050.24|26
1735603960000|2024-12-31 00:12:40|2062.46|2050.96|2061.18|2049.68|2062.46|2050.96|2061.18|2049.68|19
1735603970000|2024-12-31 00:12:50|2060.53|2049.03|2060.95|2049.45|2060.95|2049.45|2060.26|2048.76|13
1735603980000|2024-12-31 00:13:00|2060.99|2049.49|2062.18|2050.68|2062.18|2050.68|2060.99|2049.49|24
1735603990000|2024-12-31 00:13:10|2062.21|2050.71|2062.06|2050.56|2062.38|2050.88|2061.37|2049.87|24
1735604000000|2024-12-31 00:13:20|2062.09|2050.59|2062.37|2050.87|2062.43|2050.93|2062.09|2050.59|21
1735604010000|2024-12-31 00:13:30|2062.35|2050.85|2061.93|2050.43|2062.54|2051.04|2061.9|2050.4|30
1735604020000|2024-12-31 00:13:40|2062.03|2050.53|2062.27|2050.77|2062.3|2050.8|2061.73|2050.23|21
1735604030000|2024-12-31 00:13:50|2062.28|2050.78|2062.12|2050.62|2062.28|2050.78|2062.07|2050.57|21
1735604040000|2024-12-31 00:14:00|2062.13|2050.63|2064.37|2052.87|2064.37|2052.87|2062.12|2050.62|9
1735604050000|2024-12-31 00:14:10|2064.27|2052.77|2064.85|2053.35|2064.85|2053.35|2064|2052.5|33
1735604060000|2024-12-31 00:14:20|2064.82|2053.32|2065.85|2054.35|2065.85|2054.35|2064.82|2053.32|31
1735604070000|2024-12-31 00:14:30|2066.42|2054.92|2066.49|2054.99|2066.65|2055.15|2066.33|2054.83|26
1735604080000|2024-12-31 00:14:40|2066.52|2055.02|2066.65|2055.15|2066.65|2055.15|2066.41|2054.91|7
1735604090000|2024-12-31 00:14:50|2066.45|2054.95|2066.21|2054.71|2066.45|2054.95|2066.13|2054.63|3
1735604100000|2024-12-31 00:15:00|2066.06|2054.56|2063.16|2051.66|2066.06|2054.56|2062.8|2051.3|30
1735604110000|2024-12-31 00:15:10|2063.21|2051.71|2062.91|2051.41|2063.48|2051.98|2061.99|2050.49|34
1735604120000|2024-12-31 00:15:20|2063.11|2051.61|2063.58|2052.08|2063.9|2052.4|2062.45|2050.95|32
1735604130000|2024-12-31 00:15:30|2063.53|2052.03|2062.34|2050.84|2063.61|2052.11|2062.32|2050.82|28
1735604140000|2024-12-31 00:15:40|2062.27|2050.77|2061.61|2050.11|2062.64|2051.14|2061.09|2049.59|25
1735604150000|2024-12-31 00:15:50|2061.6|2050.1|2062.03|2050.53|2062.29|2050.79|2061.17|2049.67|21
1735604160000|2024-12-31 00:16:00|2061.88|2050.38|2062.27|2050.77|2062.3|2050.8|2061.17|2049.67|23
1735604170000|2024-12-31 00:16:10|2062.23|2050.73|2062.24|2050.74|2062.92|2051.42|2062.13|2050.63|26
1735604180000|2024-12-31 00:16:20|2062.16|2050.66|2061.92|2050.42|2062.26|2050.76|2061.35|2049.85|26
1735604190000|2024-12-31 00:16:30|2062.1|2050.6|2060.59|2049.09|2062.1|2050.6|2060.58|2049.08|28
1735604200000|2024-12-31 00:16:40|2060.72|2049.22|2060.42|2048.92|2060.76|2049.26|2060.34|2048.84|17
1735604210000|2024-12-31 00:16:50|2060.56|2049.06|2061.41|2049.91|2061.41|2049.91|2060.56|2049.06|16
1735604220000|2024-12-31 00:17:00|2061.4|2049.9|2060.85|2049.35|2061.42|2049.92|2060.78|2049.28|26
1735604230000|2024-12-31 00:17:10|2061.03|2049.53|2063.04|2051.54|2063.28|2051.78|2061.03|2049.53|28
1735604240000|2024-12-31 00:17:20|2063.07|2051.57|2061.51|2050.01|2063.11|2051.61|2061.29|2049.79|24
1735604250000|2024-12-31 00:17:30|2061.32|2049.82|2059.72|2048.22|2061.32|2049.82|2059.66|2048.16|22
1735604260000|2024-12-31 00:17:40|2059.75|2048.25|2058.39|2046.89|2059.82|2048.32|2058.37|2046.87|24
1735604270000|2024-12-31 00:17:50|2058.34|2046.84|2058.52|2047.02|2058.81|2047.31|2058.3|2046.8|21
1735604280000|2024-12-31 00:18:00|2058.17|2046.67|2058.45|2046.95|2058.51|2047.01|2057.89|2046.39|20
1735604290000|2024-12-31 00:18:10|2058.48|2046.98|2058.48|2046.98|2058.81|2047.31|2058.31|2046.81|28
1735604300000|2024-12-31 00:18:20|2058.45|2046.95|2058.39|2046.89|2058.68|2047.18|2058.27|2046.77|18
1735604310000|2024-12-31 00:18:30|2058.52|2047.02|2057.63|2046.13|2058.6|2047.1|2057.42|2045.92|31
1735604320000|2024-12-31 00:18:40|2057.41|2045.91|2057.34|2045.84|2057.81|2046.31|2057|2045.5|23
1735604330000|2024-12-31 00:18:50|2057.26|2045.76|2056.65|2045.15|2057.6|2046.1|2056.44|2044.94|17
1735604340000|2024-12-31 00:19:00|2056.55|2045.05|2054.58|2043.08|2056.55|2045.05|2054.58|2043.08|27
1735604350000|2024-12-31 00:19:10|2054.57|2043.07|2055.54|2044.04|2055.61|2044.11|2054.57|2043.07|18
1735604360000|2024-12-31 00:19:20|2055.59|2044.09|2056.75|2045.25|2057.2|2045.7|2055.24|2043.74|29
1735604370000|2024-12-31 00:19:30|2056.93|2045.43|2056.45|2044.95|2057.06|2045.56|2056.41|2044.91|25
1735604380000|2024-12-31 00:19:40|2056.42|2044.92|2056.34|2044.84|2056.46|2044.96|2056.19|2044.69|27
1735604390000|2024-12-31 00:19:50|2056.3|2044.8|2055.5|2044|2056.3|2044.8|2055.5|2044|32
1735604400000|2024-12-31 00:20:00|2055.47|2043.97|2055.65|2044.15|2056.24|2044.74|2054.98|2043.48|26
1735604410000|2024-12-31 00:20:10|2055.68|2044.18|2055.74|2044.24|2056.08|2044.58|2055.3|2043.8|28
1735604420000|2024-12-31 00:20:20|2056.04|2044.54|2056.46|2044.96|2056.46|2044.96|2055.87|2044.37|17
1735604430000|2024-12-31 00:20:30|2056.49|2044.99|2057.04|2045.54|2057.09|2045.59|2055.53|2044.03|27
1735604440000|2024-12-31 00:20:40|2056.78|2045.28|2056.61|2045.11|2057.58|2046.08|2056.61|2045.11|31
1735604450000|2024-12-31 00:20:50|2056.69|2045.19|2056.79|2045.29|2056.87|2045.37|2056.56|2045.06|20
1735604460000|2024-12-31 00:21:00|2056.8|2045.3|2056.85|2045.35|2056.87|2045.37|2056.19|2044.69|19
1735604470000|2024-12-31 00:21:10|2056.87|2045.37|2057.48|2045.98|2057.67|2046.17|2056.87|2045.37|19
1735604480000|2024-12-31 00:21:20|2057.15|2045.65|2056.37|2044.87|2057.33|2045.83|2056.08|2044.58|28
1735604490000|2024-12-31 00:21:30|2056.26|2044.76|2055.4|2043.9|2056.6|2045.1|2055.4|2043.9|22
1735604500000|2024-12-31 00:21:40|2055.41|2043.91|2054.51|2043.01|2055.44|2043.94|2054.34|2042.84|24
1735604510000|2024-12-31 00:21:50|2054.61|2043.11|2055.59|2044.09|2055.62|2044.12|2054.61|2043.11|24
1735604520000|2024-12-31 00:22:00|2055.74|2044.24|2056.04|2044.54|2056.49|2044.99|2055.62|2044.12|22
1735604530000|2024-12-31 00:22:10|2056.07|2044.57|2057.22|2045.72|2057.31|2045.81|2056.05|2044.55|22
1735604540000|2024-12-31 00:22:20|2057.43|2045.93|2056.53|2045.03|2058.38|2046.88|2056.52|2045.02|24
1735604550000|2024-12-31 00:22:30|2056.59|2045.09|2056.02|2044.52|2056.8|2045.3|2055.82|2044.32|23
1735604560000|2024-12-31 00:22:40|2055.96|2044.46|2054.69|2043.19|2056.07|2044.57|2054.59|2043.09|22
1735604570000|2024-12-31 00:22:50|2054.53|2043.03|2054.2|2042.7|2054.53|2043.03|2053.98|2042.48|22
1735604580000|2024-12-31 00:23:00|2054.24|2042.74|2053.6|2042.1|2054.24|2042.74|2053.25|2041.75|17
1735604590000|2024-12-31 00:23:10|2053.56|2042.06|2053.49|2041.99|2053.64|2042.14|2053.2|2041.7|19
1735604600000|2024-12-31 00:23:20|2053.52|2042.02|2053.53|2042.03|2053.64|2042.14|2053.4|2041.9|24
1735604610000|2024-12-31 00:23:30|2053.63|2042.13|2055.31|2043.81|2055.59|2044.09|2053.34|2041.84|26
1735604620000|2024-12-31 00:23:40|2055.26|2043.76|2054.89|2043.39|2055.54|2044.04|2054.89|2043.39|21
1735604630000|2024-12-31 00:23:50|2054.94|2043.44|2055.45|2043.95|2055.61|2044.11|2054.94|2043.44|22
1735604640000|2024-12-31 00:24:00|2055.48|2043.98|2055.16|2043.66|2055.58|2044.08|2054.34|2042.84|21
1735604650000|2024-12-31 00:24:10|2055.13|2043.63|2055.82|2044.32|2056.28|2044.78|2055.13|2043.63|23
1735604660000|2024-12-31 00:24:20|2055.79|2044.29|2056.06|2044.56|2056.34|2044.84|2055.79|2044.29|21
1735604670000|2024-12-31 00:24:30|2055.99|2044.49|2054.11|2042.61|2056.04|2044.54|2054.01|2042.51|33
1735604680000|2024-12-31 00:24:40|2054.15|2042.65|2053.2|2041.7|2054.15|2042.65|2053.2|2041.7|20
1735604690000|2024-12-31 00:24:50|2053.45|2041.95|2053.25|2041.75|2053.56|2042.06|2053.23|2041.73|20
1735604700000|2024-12-31 00:25:00|2053.28|2041.78|2053.37|2041.87|2053.53|2042.03|2053.21|2041.71|28
1735604710000|2024-12-31 00:25:10|2053.38|2041.88|2053.2|2041.7|2054.01|2042.51|2053.2|2041.7|18
1735604720000|2024-12-31 00:25:20|2053.33|2041.83|2053.23|2041.73|2053.35|2041.85|2053.22|2041.72|10
1735604730000|2024-12-31 00:25:30|2053.22|2041.72|2053.2|2041.7|2053.22|2041.72|2053.2|2041.7|4
1735604740000|2024-12-31 00:25:40|2053.22|2041.72|2053.2|2041.7|2053.58|2042.08|2053.2|2041.7|21
1735604750000|2024-12-31 00:25:50|2053.38|2041.88|2053.33|2041.83|2053.39|2041.89|2053.23|2041.73|18
1735604760000|2024-12-31 00:26:00|2053.3|2041.8|2053.51|2042.01|2053.75|2042.25|2053.2|2041.7|27
1735604770000|2024-12-31 00:26:10|2053.62|2042.12|2053.41|2041.91|2054.52|2043.02|2053.41|2041.91|30
1735604780000|2024-12-31 00:26:20|2053.57|2042.07|2054.29|2042.79|2054.59|2043.09|2053.46|2041.96|22
1735604790000|2024-12-31 00:26:30|2054.03|2042.53|2053.45|2041.95|2054.21|2042.71|2053.3|2041.8|31
1735604800000|2024-12-31 00:26:40|2053.46|2041.96|2053.65|2042.15|2053.79|2042.29|2053.45|2041.95|18
1735604810000|2024-12-31 00:26:50|2053.6|2042.1|2053.48|2041.98|2053.68|2042.18|2053.21|2041.71|22
1735604820000|2024-12-31 00:27:00|2053.47|2041.97|2053.2|2041.7|2053.64|2042.14|2053.2|2041.7|26
1735604840000|2024-12-31 00:27:20|2050.52|2039.02|2050.71|2039.21|2050.71|2039.21|2050.51|2039.01|5
1735604850000|2024-12-31 00:27:30|2050.72|2039.22|2051.52|2040.02|2051.68|2040.18|2050.49|2038.99|18
1735604860000|2024-12-31 00:27:40|2051.62|2040.12|2051.5|2040|2051.67|2040.17|2050.93|2039.43|20
1735604870000|2024-12-31 00:27:50|2051.4|2039.9|2051.5|2040|2051.51|2040.01|2050.85|2039.35|30
1735604880000|2024-12-31 00:28:00|2051.41|2039.91|2051.18|2039.68|2051.69|2040.19|2050.7|2039.2|31
1735604890000|2024-12-31 00:28:10|2051.17|2039.67|2050.97|2039.47|2052.31|2040.81|2050.73|2039.23|24
1735604900000|2024-12-31 00:28:20|2050.99|2039.49|2051.46|2039.96|2051.6|2040.1|2050.99|2039.49|24
1735604910000|2024-12-31 00:28:30|2051.58|2040.08|2051.3|2039.8|2051.82|2040.32|2051.3|2039.8|24
1735604920000|2024-12-31 00:28:40|2051.33|2039.83|2051.12|2039.62|2051.53|2040.03|2051.09|2039.59|24
1735604930000|2024-12-31 00:28:50|2051.13|2039.63|2051.43|2039.93|2051.43|2039.93|2051.13|2039.63|17
1735604940000|2024-12-31 00:29:00|2051.46|2039.96|2052.22|2040.72|2052.22|2040.72|2051.14|2039.64|28
1735604950000|2024-12-31 00:29:10|2052.12|2040.62|2051.6|2040.1|2052.12|2040.62|2051.6|2040.1|19
1735604960000|2024-12-31 00:29:20|2051.41|2039.91|2052.75|2041.25|2052.98|2041.48|2051.41|2039.91|26
1735604970000|2024-12-31 00:29:30|2052.84|2041.34|2053.55|2042.05|2053.68|2042.18|2052.84|2041.34|17
1735604980000|2024-12-31 00:29:40|2053.5|2042|2054.6|2043.1|2054.62|2043.12|2053.29|2041.79|26
1735604990000|2024-12-31 00:29:50|2054.78|2043.28|2054.1|2042.6|2055.15|2043.65|2054|2042.5|22
1735605000000|2024-12-31 00:30:00|2054.25|2042.75|2054.11|2042.61|2054.79|2043.29|2054.08|2042.58|21
1735605010000|2024-12-31 00:30:10|2054.21|2042.71|2054.08|2042.58|2055.28|2043.78|2054.08|2042.58|19
1735605020000|2024-12-31 00:30:20|2054.11|2042.61|2053.85|2042.35|2054.32|2042.82|2053.78|2042.28|27
1735605030000|2024-12-31 00:30:30|2053.75|2042.25|2053.11|2041.61|2053.75|2042.25|2052.87|2041.37|28
1735605040000|2024-12-31 00:30:40|2053.32|2041.82|2054.08|2042.58|2054.08|2042.58|2052.91|2041.41|30
1735605050000|2024-12-31 00:30:50|2054.11|2042.61|2052.34|2040.84|2054.11|2042.61|2052.28|2040.78|29
1735605060000|2024-12-31 00:31:00|2052.21|2040.71|2051.38|2039.88|2052.58|2041.08|2051.14|2039.64|23
1735605070000|2024-12-31 00:31:10|2051.42|2039.92|2050.73|2039.23|2052.69|2041.19|2050.68|2039.18|27
1735605080000|2024-12-31 00:31:20|2050.89|2039.39|2048.72|2037.22|2050.89|2039.39|2048.44|2036.94|24
1735605090000|2024-12-31 00:31:30|2049.38|2037.88|2048.67|2037.17|2050.41|2038.91|2048.66|2037.16|26
1735605100000|2024-12-31 00:31:40|2048.78|2037.28|2048.97|2037.47|2049.38|2037.88|2048.34|2036.84|26
1735605110000|2024-12-31 00:31:50|2049.01|2037.51|2048.54|2037.04|2049.01|2037.51|2048.44|2036.94|20
1735605120000|2024-12-31 00:32:00|2048.64|2037.14|2048.23|2036.73|2048.75|2037.25|2048.23|2036.73|29
1735605130000|2024-12-31 00:32:10|2048.2|2036.7|2047.74|2036.24|2048.2|2036.7|2047.74|2036.24|18
1735605140000|2024-12-31 00:32:20|2047.83|2036.33|2048.4|2036.9|2048.56|2037.06|2047.74|2036.24|20
1735605150000|2024-12-31 00:32:30|2048.34|2036.84|2048.43|2036.93|2048.78|2037.28|2048.28|2036.78|26
1735605160000|2024-12-31 00:32:40|2048.19|2036.69|2048.18|2036.68|2048.59|2037.09|2048.13|2036.63|18
1735605170000|2024-12-31 00:32:50|2048.13|2036.63|2047.85|2036.35|2048.13|2036.63|2047.75|2036.25|22
1735605180000|2024-12-31 00:33:00|2047.79|2036.29|2047.74|2036.24|2047.79|2036.29|2047.74|2036.24|2
1735605200000|2024-12-31 00:33:20|2047.49|2035.99|2045.69|2034.19|2047.49|2035.99|2045.54|2034.04|20
1735605210000|2024-12-31 00:33:30|2045.79|2034.29|2046.12|2034.62|2046.65|2035.15|2045.54|2034.04|27
1735605220000|2024-12-31 00:33:40|2046.22|2034.72|2046.9|2035.4|2047.41|2035.91|2046.12|2034.62|20
1735605230000|2024-12-31 00:33:50|2047.02|2035.52|2046.88|2035.38|2047.33|2035.83|2046.88|2035.38|17
1735605250000|2024-12-31 00:34:10|2046.21|2034.71|2045.82|2034.32|2046.21|2034.71|2045.54|2034.04|14
1735605260000|2024-12-31 00:34:20|2045.81|2034.31|2045.82|2034.32|2045.82|2034.32|2045.72|2034.22|14
1735605270000|2024-12-31 00:34:30|2045.81|2034.31|2045.59|2034.09|2045.82|2034.32|2045.56|2034.06|9
1735605280000|2024-12-31 00:34:40|2045.71|2034.21|2046.24|2034.74|2046.32|2034.82|2045.59|2034.09|23
1735605290000|2024-12-31 00:34:50|2046.32|2034.82|2045.64|2034.14|2046.48|2034.98|2045.54|2034.04|24
1735605300000|2024-12-31 00:35:00|2045.59|2034.09|2045.71|2034.21|2046.62|2035.12|2045.59|2034.09|33
1735605310000|2024-12-31 00:35:10|2045.76|2034.26|2045.54|2034.04|2046.05|2034.55|2045.54|2034.04|26
1735605320000|2024-12-31 00:35:20|2045.92|2034.42|2045.81|2034.31|2045.92|2034.42|2045.72|2034.22|7
1735605330000|2024-12-31 00:35:30|2045.76|2034.26|2045.74|2034.24|2045.78|2034.28|2045.73|2034.23|5
1735605340000|2024-12-31 00:35:40|2045.73|2034.23|2045.73|2034.23|2045.73|2034.23|2045.73|2034.23|1
1735605360000|2024-12-31 00:36:00|2045.77|2034.27|2046.7|2035.2|2046.71|2035.21|2045.77|2034.27|27
1735605370000|2024-12-31 00:36:10|2046.71|2035.21|2045.86|2034.36|2046.71|2035.21|2045.77|2034.27|24
1735605380000|2024-12-31 00:36:20|2045.88|2034.38|2045.77|2034.27|2046.46|2034.96|2045.73|2034.23|19
1735605390000|2024-12-31 00:36:30|2045.73|2034.23|2045.73|2034.23|2045.73|2034.23|2045.73|2034.23|1
1735605400000|2024-12-31 00:36:40|2045.75|2034.25|2046.33|2034.83|2046.34|2034.84|2045.73|2034.23|22
1735605410000|2024-12-31 00:36:50|2046.34|2034.84|2046.67|2035.17|2046.7|2035.2|2046.34|2034.84|29
1735605420000|2024-12-31 00:37:00|2046.76|2035.26|2049.09|2037.59|2049.09|2037.59|2046.38|2034.88|31
1735605430000|2024-12-31 00:37:10|2049.28|2037.78|2050.03|2038.53|2050.7|2039.2|2049.25|2037.75|27
1735605440000|2024-12-31 00:37:20|2050.15|2038.65|2051.39|2039.89|2051.58|2040.08|2050.15|2038.65|24
1735605450000|2024-12-31 00:37:30|2051.41|2039.91|2051.88|2040.38|2052.66|2041.16|2051.41|2039.91|23
1735605460000|2024-12-31 00:37:40|2051.79|2040.29|2050.8|2039.3|2051.79|2040.29|2050.66|2039.16|19
1735605470000|2024-12-31 00:37:50|2050.6|2039.1|2049.53|2038.03|2050.64|2039.14|2049.46|2037.96|22
1735605480000|2024-12-31 00:38:00|2049.56|2038.06|2048.71|2037.21|2050.24|2038.74|2048.49|2036.99|29
1735605490000|2024-12-31 00:38:10|2048.75|2037.25|2048.63|2037.13|2049.06|2037.56|2048.63|2037.13|20
1735605500000|2024-12-31 00:38:20|2048.74|2037.24|2049.6|2038.1|2049.82|2038.32|2048.37|2036.87|23
1735605510000|2024-12-31 00:38:30|2049.61|2038.11|2050.14|2038.64|2050.27|2038.77|2049.61|2038.11|20
1735605520000|2024-12-31 00:38:40|2050.15|2038.65|2050.76|2039.26|2050.81|2039.31|2050.15|2038.65|24
1735605530000|2024-12-31 00:38:50|2050.7|2039.2|2049.9|2038.4|2050.7|2039.2|2049.9|2038.4|19
1735605540000|2024-12-31 00:39:00|2049.6|2038.1|2049.54|2038.04|2049.82|2038.32|2049.46|2037.96|24
1735605550000|2024-12-31 00:39:10|2049.57|2038.07|2049.92|2038.42|2050.45|2038.95|2049.57|2038.07|26
1735605560000|2024-12-31 00:39:20|2050.18|2038.68|2049.59|2038.09|2050.28|2038.78|2049.52|2038.02|21
1735605570000|2024-12-31 00:39:30|2049.64|2038.14|2050.02|2038.52|2050.02|2038.52|2049.35|2037.85|23
1735605580000|2024-12-31 00:39:40|2050.05|2038.55|2049.85|2038.35|2050.05|2038.55|2049.68|2038.18|17
1735605590000|2024-12-31 00:39:50|2049.81|2038.31|2050|2038.5|2050.08|2038.58|2049.81|2038.31|20
1735605600000|2024-12-31 00:40:00|2050.06|2038.56|2050.26|2038.76|2050.26|2038.76|2049.77|2038.27|15
1735605610000|2024-12-31 00:40:10|2051.15|2039.65|2053.19|2041.69|2053.53|2042.03|2051.15|2039.65|28
1735605620000|2024-12-31 00:40:20|2053|2041.5|2052.78|2041.28|2053.37|2041.87|2052.39|2040.89|23
1735605630000|2024-12-31 00:40:30|2052.68|2041.18|2050.89|2039.39|2052.68|2041.18|2050.67|2039.17|21
1735605640000|2024-12-31 00:40:40|2050.88|2039.38|2050.64|2039.14|2050.88|2039.38|2050.29|2038.79|16
1735605650000|2024-12-31 00:40:50|2050.63|2039.13|2050.34|2038.84|2050.87|2039.37|2050.23|2038.73|24
1735605660000|2024-12-31 00:41:00|2050.4|2038.9|2051.37|2039.87|2051.59|2040.09|2050.29|2038.79|26
1735605670000|2024-12-31 00:41:10|2051.25|2039.75|2051.35|2039.85|2051.62|2040.12|2051.15|2039.65|21
1735605680000|2024-12-31 00:41:20|2051.34|2039.84|2051.89|2040.39|2051.89|2040.39|2050.84|2039.34|26
1735605690000|2024-12-31 00:41:30|2052.1|2040.6|2053.6|2042.1|2053.6|2042.1|2052.1|2040.6|22
1735605700000|2024-12-31 00:41:40|2053.53|2042.03|2054.01|2042.51|2054.37|2042.87|2053.53|2042.03|22
1735605710000|2024-12-31 00:41:50|2054.02|2042.52|2054.43|2042.93|2054.57|2043.07|2054.02|2042.52|18
1735605720000|2024-12-31 00:42:00|2054.33|2042.83|2053.64|2042.14|2054.33|2042.83|2053.62|2042.12|21
1735605730000|2024-12-31 00:42:10|2053.65|2042.15|2052.57|2041.07|2053.77|2042.27|2052.57|2041.07|20
1735605740000|2024-12-31 00:42:20|2052.59|2041.09|2054.07|2042.57|2054.14|2042.64|2052.47|2040.97|25
1735605750000|2024-12-31 00:42:30|2054.14|2042.64|2053.18|2041.68|2054.28|2042.78|2053.13|2041.63|25
1735605760000|2024-12-31 00:42:40|2053.3|2041.8|2054.12|2042.62|2054.26|2042.76|2053.3|2041.8|22
1735605770000|2024-12-31 00:42:50|2054.26|2042.76|2054.6|2043.1|2054.6|2043.1|2054.18|2042.68|25
1735605780000|2024-12-31 00:43:00|2054.62|2043.12|2056.04|2044.54|2056.04|2044.54|2054.62|2043.12|27
1735605790000|2024-12-31 00:43:10|2056.02|2044.52|2057.11|2045.61|2057.28|2045.78|2055.92|2044.42|26
1735605800000|2024-12-31 00:43:20|2057.22|2045.72|2056.84|2045.34|2057.76|2046.26|2056.05|2044.55|31
1735605810000|2024-12-31 00:43:30|2056.87|2045.37|2056.44|2044.94|2056.87|2045.37|2056.41|2044.91|20
1735605820000|2024-12-31 00:43:40|2056.5|2045|2056.69|2045.19|2056.88|2045.38|2056.34|2044.84|26
1735605830000|2024-12-31 00:43:50|2056.78|2045.28|2055.67|2044.17|2057.37|2045.87|2055.67|2044.17|29
1735605840000|2024-12-31 00:44:00|2055.37|2043.87|2054.66|2043.16|2055.53|2044.03|2054.33|2042.83|31
1735605850000|2024-12-31 00:44:10|2054.56|2043.06|2054.48|2042.98|2054.94|2043.44|2054.48|2042.98|16
1735605860000|2024-12-31 00:44:20|2054.17|2042.67|2053.84|2042.34|2054.17|2042.67|2053.46|2041.96|26
1735605870000|2024-12-31 00:44:30|2053.83|2042.33|2052.95|2041.45|2053.83|2042.33|2052.88|2041.38|23
1735605880000|2024-12-31 00:44:40|2052.89|2041.39|2053.32|2041.82|2053.44|2041.94|2052.89|2041.39|12
1735605890000|2024-12-31 00:44:50|2053.37|2041.87|2053.28|2041.78|2053.57|2042.07|2053.23|2041.73|27
1735605900000|2024-12-31 00:45:00|2053.32|2041.82|2053.42|2041.92|2053.61|2042.11|2053.17|2041.67|24
1735605910000|2024-12-31 00:45:10|2053.43|2041.93|2054.78|2043.28|2055.18|2043.68|2053.26|2041.76|23
1735605920000|2024-12-31 00:45:20|2054.68|2043.18|2054.12|2042.62|2055.04|2043.54|2053.9|2042.4|17
1735605930000|2024-12-31 00:45:30|2053.91|2042.41|2055.57|2044.07|2055.57|2044.07|2053.91|2042.41|24
1735605940000|2024-12-31 00:45:40|2055.47|2043.97|2055.79|2044.29|2055.94|2044.44|2055.31|2043.81|23
1735605950000|2024-12-31 00:45:50|2055.95|2044.45|2057.63|2046.13|2057.63|2046.13|2055.95|2044.45|24
1735605960000|2024-12-31 00:46:00|2057.66|2046.16|2057.91|2046.41|2057.93|2046.43|2057.66|2046.16|15
1735605970000|2024-12-31 00:46:10|2057.82|2046.32|2060.33|2048.83|2060.33|2048.83|2057.81|2046.31|24
1735605980000|2024-12-31 00:46:20|2060.36|2048.86|2060.91|2049.41|2061.66|2050.16|2060.33|2048.83|29
1735605990000|2024-12-31 00:46:30|2060.53|2049.03|2059.34|2047.84|2060.53|2049.03|2059.34|2047.84|21
1735606000000|2024-12-31 00:46:40|2059.37|2047.87|2058.14|2046.64|2059.37|2047.87|2058.05|2046.55|23
1735606010000|2024-12-31 00:46:50|2058.04|2046.54|2057.63|2046.13|2058.15|2046.65|2057.52|2046.02|26
1735606020000|2024-12-31 00:47:00|2057.65|2046.15|2057.01|2045.51|2057.65|2046.15|2056.82|2045.32|23
1735606030000|2024-12-31 00:47:10|2057|2045.5|2056.3|2044.8|2057.11|2045.61|2056.04|2044.54|23
1735606040000|2024-12-31 00:47:20|2056.12|2044.62|2056.79|2045.29|2057.94|2046.44|2056.04|2044.54|30
1735606050000|2024-12-31 00:47:30|2056.83|2045.33|2056.46|2044.96|2057.64|2046.14|2056.46|2044.96|23
1735606060000|2024-12-31 00:47:40|2056.5|2045|2056.12|2044.62|2056.59|2045.09|2056.12|2044.62|22
1735606070000|2024-12-31 00:47:50|2056.26|2044.76|2055.87|2044.37|2056.26|2044.76|2055.87|2044.37|15
1735606080000|2024-12-31 00:48:00|2055.85|2044.35|2055.64|2044.14|2055.86|2044.36|2055.64|2044.14|8
1735606090000|2024-12-31 00:48:10|2054.53|2043.03|2052.84|2041.34|2054.53|2043.03|2052.84|2041.34|18
1735606100000|2024-12-31 00:48:20|2052.81|2041.31|2052.05|2040.55|2052.81|2041.31|2052.05|2040.55|25
1735606110000|2024-12-31 00:48:30|2052.04|2040.54|2052.46|2040.96|2052.96|2041.46|2052.04|2040.54|29
1735606120000|2024-12-31 00:48:40|2052.56|2041.06|2052.93|2041.43|2053.05|2041.55|2052.56|2041.06|24
1735606130000|2024-12-31 00:48:50|2053.03|2041.53|2052.91|2041.41|2053.03|2041.53|2052.18|2040.68|33
1735606140000|2024-12-31 00:49:00|2052.99|2041.49|2053.14|2041.64|2053.15|2041.65|2052.85|2041.35|22
1735606150000|2024-12-31 00:49:10|2053.11|2041.61|2052.68|2041.18|2053.82|2042.32|2052.61|2041.11|27
1735606160000|2024-12-31 00:49:20|2052.81|2041.31|2051.96|2040.46|2052.85|2041.35|2051.89|2040.39|31
1735606170000|2024-12-31 00:49:30|2051.93|2040.43|2051.92|2040.42|2052.1|2040.6|2051.05|2039.55|26
1735606180000|2024-12-31 00:49:40|2052.02|2040.52|2050.89|2039.39|2052.02|2040.52|2050.81|2039.31|20
1735606190000|2024-12-31 00:49:50|2050.9|2039.4|2050.91|2039.41|2050.91|2039.41|2050.83|2039.33|9
1735606200000|2024-12-31 00:50:00|2051.24|2039.74|2050.64|2039.14|2051.7|2040.2|2050.52|2039.02|32
1735606210000|2024-12-31 00:50:10|2050.54|2039.04|2050.94|2039.44|2050.94|2039.44|2049.67|2038.17|25
1735606220000|2024-12-31 00:50:20|2051.01|2039.51|2052.13|2040.63|2052.17|2040.67|2050.91|2039.41|24
1735606230000|2024-12-31 00:50:30|2052.17|2040.67|2050.09|2038.59|2052.17|2040.67|2049.99|2038.49|27
1735606240000|2024-12-31 00:50:40|2050.05|2038.55|2049.77|2038.27|2050.37|2038.87|2049.77|2038.27|19
1735606250000|2024-12-31 00:50:50|2049.55|2038.05|2049.82|2038.32|2050.15|2038.65|2049.55|2038.05|21
1735606260000|2024-12-31 00:51:00|2049.83|2038.33|2049.32|2037.82|2049.93|2038.43|2049.09|2037.59|24
1735606270000|2024-12-31 00:51:10|2049.21|2037.71|2046.91|2035.41|2049.32|2037.82|2046.71|2035.21|30
1735606280000|2024-12-31 00:51:20|2046.92|2035.42|2045.87|2034.37|2046.92|2035.42|2045.76|2034.26|24
1735606290000|2024-12-31 00:51:30|2045.81|2034.31|2045.99|2034.49|2046.17|2034.67|2045.73|2034.23|19
1735606300000|2024-12-31 00:51:40|2045.98|2034.48|2045.99|2034.49|2046.04|2034.54|2045.73|2034.23|23
1735606310000|2024-12-31 00:51:50|2046.18|2034.68|2046.12|2034.62|2046.18|2034.68|2045.87|2034.37|22
1735606320000|2024-12-31 00:52:00|2046.14|2034.64|2045.8|2034.3|2046.4|2034.9|2045.8|2034.3|20
1735606330000|2024-12-31 00:52:10|2045.77|2034.27|2045.73|2034.23|2045.8|2034.3|2045.73|2034.23|6
1735606350000|2024-12-31 00:52:30|2045.83|2034.33|2045.81|2034.31|2045.84|2034.34|2045.73|2034.23|11
1735606360000|2024-12-31 00:52:40|2045.89|2034.39|2046.5|2035|2046.75|2035.25|2045.89|2034.39|25
1735606370000|2024-12-31 00:52:50|2046.49|2034.99|2046.14|2034.64|2046.49|2034.99|2045.9|2034.4|18
1735606380000|2024-12-31 00:53:00|2045.97|2034.47|2045.73|2034.23|2046.06|2034.56|2045.73|2034.23|19
1735606390000|2024-12-31 00:53:10|2045.92|2034.42|2045.73|2034.23|2045.92|2034.42|2045.73|2034.23|8
1735606410000|2024-12-31 00:53:30|2045.63|2034.13|2043.87|2032.37|2045.63|2034.13|2043.87|2032.37|3
1735606420000|2024-12-31 00:53:40|2043.85|2032.35|2042.08|2030.58|2043.9|2032.4|2042.08|2030.58|28
1735606430000|2024-12-31 00:53:50|2042.07|2030.57|2041.62|2030.12|2042.07|2030.57|2041.26|2029.76|30
1735606440000|2024-12-31 00:54:00|2041.68|2030.18|2039.64|2028.14|2041.81|2030.31|2039.33|2027.83|28
1735606450000|2024-12-31 00:54:10|2039.63|2028.13|2039.33|2027.83|2039.83|2028.33|2039.33|2027.83|19
1735606490000|2024-12-31 00:54:50|2039.5|2028|2039.33|2027.83|2039.69|2028.19|2039.33|2027.83|14
1735606500000|2024-12-31 00:55:00|2039.44|2027.94|2039.44|2027.94|2039.44|2027.94|2039.33|2027.83|22
1735606510000|2024-12-31 00:55:10|2039.55|2028.05|2037.3|2025.8|2039.55|2028.05|2037.3|2025.8|20
1735606540000|2024-12-31 00:55:40|2037.64|2026.14|2038.12|2026.62|2038.12|2026.62|2037.6|2026.1|20
1735606550000|2024-12-31 00:55:50|2038.22|2026.72|2038.91|2027.41|2039.02|2027.52|2038.09|2026.59|30
1735606560000|2024-12-31 00:56:00|2039.01|2027.51|2040.12|2028.62|2040.19|2028.69|2039.01|2027.51|35
1735606570000|2024-12-31 00:56:10|2040.02|2028.52|2037.27|2025.77|2040.13|2028.63|2037.27|2025.77|25
1735606580000|2024-12-31 00:56:20|2037.6|2026.1|2038.46|2026.96|2038.6|2027.1|2037.6|2026.1|18
1735606590000|2024-12-31 00:56:30|2038.39|2026.89|2037.21|2025.71|2038.39|2026.89|2037.21|2025.71|22
1735606600000|2024-12-31 00:56:40|2037.22|2025.72|2035.73|2024.23|2037.22|2025.72|2035.7|2024.2|25
1735606610000|2024-12-31 00:56:50|2035.74|2024.24|2036.12|2024.62|2036.35|2024.85|2035.17|2023.67|21
1735606620000|2024-12-31 00:57:00|2036.15|2024.65|2036.47|2024.97|2037.17|2025.67|2036.05|2024.55|26
1735606630000|2024-12-31 00:57:10|2036.31|2024.81|2035.6|2024.1|2036.56|2025.06|2035.6|2024.1|20
1735606640000|2024-12-31 00:57:20|2035.56|2024.06|2037.05|2025.55|2037.75|2026.25|2035.53|2024.03|33
1735606650000|2024-12-31 00:57:30|2037.08|2025.58|2038.11|2026.61|2038.16|2026.66|2037.08|2025.58|25
1735606660000|2024-12-31 00:57:40|2038.21|2026.71|2038.32|2026.82|2038.57|2027.07|2038.11|2026.61|22
1735606670000|2024-12-31 00:57:50|2038.33|2026.83|2038.11|2026.61|2038.36|2026.86|2038.11|2026.61|13
1735606680000|2024-12-31 00:58:00|2038.22|2026.72|2038.11|2026.61|2038.31|2026.81|2038.11|2026.61|7
1735606690000|2024-12-31 00:58:10|2037.15|2025.65|2035.96|2024.46|2037.15|2025.65|2035.96|2024.46|4
1735606700000|2024-12-31 00:58:20|2036.08|2024.58|2036.03|2024.53|2036.27|2024.77|2035.86|2024.36|30
1735606710000|2024-12-31 00:58:30|2036.04|2024.54|2036.02|2024.52|2036.34|2024.84|2035.87|2024.37|28
1735606720000|2024-12-31 00:58:40|2036.1|2024.6|2036.39|2024.89|2036.45|2024.95|2035.88|2024.38|21
1735606730000|2024-12-31 00:58:50|2036.35|2024.85|2036.86|2025.36|2037.02|2025.52|2036.35|2024.85|26
1735606740000|2024-12-31 00:59:00|2036.85|2025.35|2036.17|2024.67|2037.22|2025.72|2036.17|2024.67|22
1735606750000|2024-12-31 00:59:10|2036.4|2024.9|2036.43|2024.93|2036.85|2025.35|2036.15|2024.65|23
1735606760000|2024-12-31 00:59:20|2036.53|2025.03|2036.55|2025.05|2036.84|2025.34|2036.18|2024.68|28
1735606770000|2024-12-31 00:59:30|2036.43|2024.93|2036.96|2025.46|2037.03|2025.53|2035.92|2024.42|24
1735606780000|2024-12-31 00:59:40|2036.97|2025.47|2037|2025.5|2037.12|2025.62|2036.8|2025.3|23
1735606790000|2024-12-31 00:59:50|2037.05|2025.55|2036.76|2025.26|2037.17|2025.67|2036.71|2025.21|17
1735606800000|2024-12-31 01:00:00|2037.04|2025.54|2038|2026.5|2038.07|2026.57|2036.63|2025.13|23
1735606810000|2024-12-31 01:00:10|2037.79|2026.29|2038.28|2026.78|2038.31|2026.81|2037.42|2025.92|22
1735606820000|2024-12-31 01:00:20|2038.23|2026.73|2038.93|2027.43|2038.93|2027.43|2037.01|2025.51|32
1735606830000|2024-12-31 01:00:30|2038.81|2027.31|2039.37|2027.87|2039.37|2027.87|2037.21|2025.71|32
1735606840000|2024-12-31 01:00:40|2039.47|2027.97|2040.16|2028.66|2040.3|2028.8|2039.27|2027.77|20
1735606850000|2024-12-31 01:00:50|2040.19|2028.69|2041.98|2030.48|2041.98|2030.48|2040.19|2028.69|21
1735606860000|2024-12-31 01:01:00|2042.01|2030.51|2042.56|2031.06|2043.04|2031.54|2041.68|2030.18|22
1735606870000|2024-12-31 01:01:10|2041.86|2030.36|2041.85|2030.35|2042.79|2031.29|2041.34|2029.84|29
1735606880000|2024-12-31 01:01:20|2041.96|2030.46|2041.2|2029.7|2041.96|2030.46|2040.24|2028.74|28
1735606890000|2024-12-31 01:01:30|2041.21|2029.71|2041.51|2030.01|2041.51|2030.01|2040.62|2029.12|26
1735606900000|2024-12-31 01:01:40|2041.67|2030.17|2043.14|2031.64|2043.65|2032.15|2041.67|2030.17|19
1735606910000|2024-12-31 01:01:50|2043|2031.5|2040.8|2029.3|2043.26|2031.76|2040.77|2029.27|26
1735606920000|2024-12-31 01:02:00|2040.83|2029.33|2042.49|2030.99|2042.87|2031.37|2040.83|2029.33|27
1735606930000|2024-12-31 01:02:10|2041.96|2030.46|2042.01|2030.51|2042.01|2030.51|2041.22|2029.72|21
1735606940000|2024-12-31 01:02:20|2041.94|2030.44|2041.76|2030.26|2042.4|2030.9|2041.56|2030.06|29
1735606950000|2024-12-31 01:02:30|2041.58|2030.08|2041.99|2030.49|2042.22|2030.72|2041.58|2030.08|30
1735606960000|2024-12-31 01:02:40|2041.85|2030.35|2042.97|2031.47|2043.01|2031.51|2041.68|2030.18|24
1735606970000|2024-12-31 01:02:50|2043|2031.5|2042.93|2031.43|2044.18|2032.68|2042.59|2031.09|26
1735606980000|2024-12-31 01:03:00|2042.88|2031.38|2040.35|2028.85|2042.88|2031.38|2039.99|2028.49|28
1735606990000|2024-12-31 01:03:10|2040.32|2028.82|2040.15|2028.65|2040.53|2029.03|2039.73|2028.23|29
1735607000000|2024-12-31 01:03:20|2040.18|2028.68|2041.91|2030.41|2041.91|2030.41|2040.18|2028.68|26
1735607010000|2024-12-31 01:03:30|2042.12|2030.62|2041.83|2030.33|2043.01|2031.51|2041.83|2030.33|27
1735607020000|2024-12-31 01:03:40|2041.84|2030.34|2041.23|2029.73|2042.37|2030.87|2041.23|2029.73|21
1735607030000|2024-12-31 01:03:50|2041.22|2029.72|2038.99|2027.49|2041.22|2029.72|2038.97|2027.47|22
1735607040000|2024-12-31 01:04:00|2038.95|2027.45|2040.37|2028.87|2041.17|2029.67|2038.95|2027.45|30
1735607050000|2024-12-31 01:04:10|2040.1|2028.6|2039.74|2028.24|2040.13|2028.63|2039.2|2027.7|23
1735607060000|2024-12-31 01:04:20|2039.75|2028.25|2037.88|2026.38|2039.79|2028.29|2037.88|2026.38|21
1735607070000|2024-12-31 01:04:30|2037.78|2026.28|2036.43|2024.93|2037.78|2026.28|2036.43|2024.93|18
1735607080000|2024-12-31 01:04:40|2036.54|2025.04|2038.56|2027.06|2038.56|2027.06|2036.43|2024.93|27
1735607090000|2024-12-31 01:04:50|2038.46|2026.96|2039.88|2028.38|2040.04|2028.54|2038.44|2026.94|25
1735607100000|2024-12-31 01:05:00|2039.77|2028.27|2036.92|2025.42|2039.77|2028.27|2036.92|2025.42|22
1735607110000|2024-12-31 01:05:10|2036.6|2025.1|2036.51|2025.01|2036.63|2025.13|2036.47|2024.97|24
1735607120000|2024-12-31 01:05:20|2036.92|2025.42|2036.58|2025.08|2037.05|2025.55|2036.43|2024.93|23
1735607130000|2024-12-31 01:05:30|2036.43|2024.93|2036.75|2025.25|2037.12|2025.62|2036.43|2024.93|16
1735607140000|2024-12-31 01:05:40|2036.76|2025.26|2036.73|2025.23|2036.93|2025.43|2036.73|2025.23|21
1735607150000|2024-12-31 01:05:50|2036.62|2025.12|2034.7|2023.2|2036.62|2025.12|2034.7|2023.2|7
1735607160000|2024-12-31 01:06:00|2034.86|2023.36|2034.55|2023.05|2035.02|2023.52|2034.38|2022.88|20
1735607170000|2024-12-31 01:06:10|2034.67|2023.17|2034.8|2023.3|2035.07|2023.57|2034.22|2022.72|31
1735607180000|2024-12-31 01:06:20|2034.68|2023.18|2034.38|2022.88|2035.02|2023.52|2034.34|2022.84|26
1735607190000|2024-12-31 01:06:30|2034.52|2023.02|2034.37|2022.87|2034.57|2023.07|2034.15|2022.65|9
1735607200000|2024-12-31 01:06:40|2034.46|2022.96|2034.67|2023.17|2034.68|2023.18|2034.32|2022.82|23
1735607210000|2024-12-31 01:06:50|2034.7|2023.2|2034.21|2022.71|2034.98|2023.48|2034.17|2022.67|19
1735607220000|2024-12-31 01:07:00|2034.2|2022.7|2034.08|2022.58|2034.21|2022.71|2034.08|2022.58|18
1735607240000|2024-12-31 01:07:20|2033.88|2022.38|2031.62|2020.12|2033.88|2022.38|2031.31|2019.81|22
1735607250000|2024-12-31 01:07:30|2031.61|2020.11|2031.45|2019.95|2031.97|2020.47|2031.26|2019.76|27
1735607260000|2024-12-31 01:07:40|2031.44|2019.94|2032.01|2020.51|2032.1|2020.6|2031.44|2019.94|25
1735607270000|2024-12-31 01:07:50|2032.15|2020.65|2033.08|2021.58|2033.27|2021.77|2032.15|2020.65|25
1735607280000|2024-12-31 01:08:00|2033.2|2021.7|2031.81|2020.31|2033.21|2021.71|2031.41|2019.91|35
1735607290000|2024-12-31 01:08:10|2031.74|2020.24|2031.47|2019.97|2031.89|2020.39|2031.44|2019.94|25
1735607300000|2024-12-31 01:08:20|2031.51|2020.01|2033.67|2022.17|2033.79|2022.29|2031.51|2020.01|25
1735607310000|2024-12-31 01:08:30|2033.77|2022.27|2035.3|2023.8|2035.33|2023.83|2033.77|2022.27|26
1735607320000|2024-12-31 01:08:40|2035.31|2023.81|2036.52|2025.02|2036.52|2025.02|2035.01|2023.51|19
1735607330000|2024-12-31 01:08:50|2036.41|2024.91|2036.55|2025.05|2036.87|2025.37|2035.85|2024.35|21
1735607340000|2024-12-31 01:09:00|2036.29|2024.79|2035.75|2024.25|2036.5|2025|2034.9|2023.4|29
1735607350000|2024-12-31 01:09:10|2035.67|2024.17|2034.61|2023.11|2035.67|2024.17|2034.61|2023.11|27
1735607360000|2024-12-31 01:09:20|2034.41|2022.91|2033.83|2022.33|2034.78|2023.28|2033.83|2022.33|23
1735607370000|2024-12-31 01:09:30|2033.78|2022.28|2032.84|2021.34|2033.78|2022.28|2032.84|2021.34|19
1735607380000|2024-12-31 01:09:40|2032.94|2021.44|2033.73|2022.23|2033.8|2022.3|2032.87|2021.37|17
1735607390000|2024-12-31 01:09:50|2033.97|2022.47|2033.72|2022.22|2033.97|2022.47|2033.53|2022.03|23
1735607400000|2024-12-31 01:10:00|2033.67|2022.17|2032.96|2021.46|2033.67|2022.17|2032.92|2021.42|20
1735607410000|2024-12-31 01:10:10|2032.83|2021.33|2033.32|2021.82|2033.78|2022.28|2032.46|2020.96|31
1735607420000|2024-12-31 01:10:20|2033.35|2021.85|2033.7|2022.2|2033.7|2022.2|2033.02|2021.52|25
1735607430000|2024-12-31 01:10:30|2033.76|2022.26|2034.36|2022.86|2034.74|2023.24|2033.71|2022.21|24
1735607440000|2024-12-31 01:10:40|2034.39|2022.89|2034.79|2023.29|2034.85|2023.35|2034.39|2022.89|15
1735607450000|2024-12-31 01:10:50|2034.71|2023.21|2034.23|2022.73|2034.83|2023.33|2033.95|2022.45|18
1735607460000|2024-12-31 01:11:00|2034|2022.5|2034.26|2022.76|2034.26|2022.76|2033.07|2021.57|23
1735607470000|2024-12-31 01:11:10|2034.24|2022.74|2034.83|2023.33|2035.2|2023.7|2034.24|2022.74|20
1735607480000|2024-12-31 01:11:20|2034.87|2023.37|2035.01|2023.51|2035.01|2023.51|2034.42|2022.92|24
1735607490000|2024-12-31 01:11:30|2034.99|2023.49|2034.75|2023.25|2035.34|2023.84|2034.72|2023.22|28
1735607500000|2024-12-31 01:11:40|2034.72|2023.22|2034.99|2023.49|2035.16|2023.66|2034.44|2022.94|19
1735607510000|2024-12-31 01:11:50|2035.09|2023.59|2034.79|2023.29|2035.51|2024.01|2034.75|2023.25|24
1735607520000|2024-12-31 01:12:00|2034.89|2023.39|2034.29|2022.79|2034.89|2023.39|2034.09|2022.59|19
1735607530000|2024-12-31 01:12:10|2034.31|2022.81|2034.09|2022.59|2034.33|2022.83|2034.09|2022.59|9
1735607540000|2024-12-31 01:12:20|2034.26|2022.76|2034.64|2023.14|2034.82|2023.32|2034.17|2022.67|30
1735607550000|2024-12-31 01:12:30|2034.73|2023.23|2034.29|2022.79|2034.73|2023.23|2034.27|2022.77|21
1735607560000|2024-12-31 01:12:40|2034.27|2022.77|2034.75|2023.25|2034.75|2023.25|2034.25|2022.75|21
1735607570000|2024-12-31 01:12:50|2034.71|2023.21|2035.64|2024.14|2035.74|2024.24|2034.49|2022.99|23
1735607580000|2024-12-31 01:13:00|2035.86|2024.36|2038.02|2026.52|2038.17|2026.67|2035.86|2024.36|25
1735607590000|2024-12-31 01:13:10|2038.05|2026.55|2037.46|2025.96|2038.05|2026.55|2036.37|2024.87|27
1735607600000|2024-12-31 01:13:20|2037.5|2026|2037.21|2025.71|2037.89|2026.39|2036.61|2025.11|25
1735607610000|2024-12-31 01:13:30|2037.31|2025.81|2037.73|2026.23|2037.73|2026.23|2037.13|2025.63|25
1735607620000|2024-12-31 01:13:40|2037.7|2026.2|2037.31|2025.81|2037.82|2026.32|2037.11|2025.61|23
1735607630000|2024-12-31 01:13:50|2037.2|2025.7|2037.68|2026.18|2037.99|2026.49|2036.97|2025.47|30
1735607640000|2024-12-31 01:14:00|2037.79|2026.29|2039.3|2027.8|2039.3|2027.8|2037.79|2026.29|21
1735607650000|2024-12-31 01:14:10|2039.94|2028.44|2038.55|2027.05|2039.94|2028.44|2038.52|2027.02|23
1735607660000|2024-12-31 01:14:20|2038.59|2027.09|2038.55|2027.05|2039.02|2027.52|2038.33|2026.83|25
1735607670000|2024-12-31 01:14:30|2038.76|2027.26|2037.54|2026.04|2038.86|2027.36|2037.51|2026.01|21
1735607680000|2024-12-31 01:14:40|2037.61|2026.11|2038.6|2027.1|2038.84|2027.34|2037.54|2026.04|25
1735607690000|2024-12-31 01:14:50|2038.75|2027.25|2038.24|2026.74|2039|2027.5|2038.24|2026.74|25
1735607700000|2024-12-31 01:15:00|2038.27|2026.77|2037.91|2026.41|2038.3|2026.8|2037.74|2026.24|19
1735607710000|2024-12-31 01:15:10|2037.92|2026.42|2036.76|2025.26|2037.96|2026.46|2036.76|2025.26|21
1735607720000|2024-12-31 01:15:20|2036.73|2025.23|2037.07|2025.57|2037.07|2025.57|2036.09|2024.59|25
1735607730000|2024-12-31 01:15:30|2037.47|2025.97|2038|2026.5|2038.29|2026.79|2037.46|2025.96|25
1735607740000|2024-12-31 01:15:40|2038.12|2026.62|2037.22|2025.72|2038.12|2026.62|2036.89|2025.39|21
1735607750000|2024-12-31 01:15:50|2037.42|2025.92|2036.74|2025.24|2037.48|2025.98|2036.74|2025.24|14
1735607760000|2024-12-31 01:16:00|2036.89|2025.39|2038.18|2026.68|2038.18|2026.68|2036.89|2025.39|24
1735607770000|2024-12-31 01:16:10|2038.22|2026.72|2039.1|2027.6|2039.1|2027.6|2038.07|2026.57|22
1735607780000|2024-12-31 01:16:20|2039.22|2027.72|2042.63|2031.13|2042.63|2031.13|2039.22|2027.72|26
1735607790000|2024-12-31 01:16:30|2042.62|2031.12|2042.37|2030.87|2042.72|2031.22|2041.49|2029.99|24
1735607800000|2024-12-31 01:16:40|2042.42|2030.92|2043.78|2032.28|2044.12|2032.62|2042.42|2030.92|21
1735607810000|2024-12-31 01:16:50|2043.91|2032.41|2044.15|2032.65|2044.23|2032.73|2043.7|2032.2|21
1735607820000|2024-12-31 01:17:00|2044.24|2032.74|2046.57|2035.07|2046.59|2035.09|2044.16|2032.66|26
1735607830000|2024-12-31 01:17:10|2046.61|2035.11|2046.26|2034.76|2046.61|2035.11|2045.85|2034.35|29
1735607840000|2024-12-31 01:17:20|2046.3|2034.8|2043.89|2032.39|2046.33|2034.83|2043.63|2032.13|32
1735607850000|2024-12-31 01:17:30|2044.3|2032.8|2045.06|2033.56|2045.36|2033.86|2044.23|2032.73|25
1735607860000|2024-12-31 01:17:40|2044.96|2033.46|2044.42|2032.92|2044.96|2033.46|2044.39|2032.89|18
1735607870000|2024-12-31 01:17:50|2044.61|2033.11|2044.54|2033.04|2044.97|2033.47|2044.47|2032.97|20
1735607880000|2024-12-31 01:18:00|2044.91|2033.41|2044.57|2033.07|2045.07|2033.57|2044.39|2032.89|22
1735607890000|2024-12-31 01:18:10|2044.52|2033.02|2045.82|2034.32|2045.82|2034.32|2044.43|2032.93|26
1735607900000|2024-12-31 01:18:20|2045.97|2034.47|2045.69|2034.19|2046.36|2034.86|2045.56|2034.06|26
1735607910000|2024-12-31 01:18:30|2045.81|2034.31|2045.82|2034.32|2046.25|2034.75|2045.62|2034.12|29
1735607920000|2024-12-31 01:18:40|2046.04|2034.54|2045.38|2033.88|2046.04|2034.54|2045.38|2033.88|18
1735607930000|2024-12-31 01:18:50|2045.39|2033.89|2045.08|2033.58|2046.08|2034.58|2044.79|2033.29|24
1735607940000|2024-12-31 01:19:00|2045.19|2033.69|2045.89|2034.39|2046.02|2034.52|2044.99|2033.49|29
1735607950000|2024-12-31 01:19:10|2045.83|2034.33|2045.47|2033.97|2045.87|2034.37|2045.33|2033.83|26
1735607960000|2024-12-31 01:19:20|2045.46|2033.96|2044.4|2032.9|2045.46|2033.96|2044.23|2032.73|23
1735607970000|2024-12-31 01:19:30|2044.43|2032.93|2044.34|2032.84|2044.97|2033.47|2044.03|2032.53|28
1735607980000|2024-12-31 01:19:40|2044.25|2032.75|2046.01|2034.51|2046.12|2034.62|2044.15|2032.65|20
1735607990000|2024-12-31 01:19:50|2046.05|2034.55|2046.7|2035.2|2046.71|2035.21|2046.02|2034.52|17
1735608000000|2024-12-31 01:20:00|2046.75|2035.25|2045.94|2034.44|2046.78|2035.28|2045.84|2034.34|28
1735608010000|2024-12-31 01:20:10|2045.91|2034.41|2046.03|2034.53|2046.41|2034.91|2045.6|2034.1|24
1735608020000|2024-12-31 01:20:20|2045.96|2034.46|2045.4|2033.9|2045.96|2034.46|2045.37|2033.87|22
1735608030000|2024-12-31 01:20:30|2045.48|2033.98|2045.76|2034.26|2045.86|2034.36|2045.06|2033.56|21
1735608040000|2024-12-31 01:20:40|2045.74|2034.24|2044.87|2033.37|2045.74|2034.24|2044.85|2033.35|25
1735608050000|2024-12-31 01:20:50|2044.91|2033.41|2047.47|2035.97|2047.47|2035.97|2044.85|2033.35|28
1735608060000|2024-12-31 01:21:00|2047.41|2035.91|2047.72|2036.22|2047.9|2036.4|2047.27|2035.77|32
1735608070000|2024-12-31 01:21:10|2047.61|2036.11|2046.48|2034.98|2047.78|2036.28|2046.35|2034.85|29
1735608080000|2024-12-31 01:21:20|2046.38|2034.88|2047.25|2035.75|2047.25|2035.75|2045.95|2034.45|24
1735608090000|2024-12-31 01:21:30|2047.16|2035.66|2048.13|2036.63|2048.19|2036.69|2047.16|2035.66|21
1735608100000|2024-12-31 01:21:40|2048.26|2036.76|2047.71|2036.21|2048.28|2036.78|2047.71|2036.21|22
1735608110000|2024-12-31 01:21:50|2047.79|2036.29|2047.71|2036.21|2047.79|2036.29|2047.71|2036.21|4
1735608120000|2024-12-31 01:22:00|2047.75|2036.25|2047.71|2036.21|2047.89|2036.39|2047.71|2036.21|14
1735608140000|2024-12-31 01:22:20|2045.23|2033.73|2045.16|2033.66|2045.6|2034.1|2045.13|2033.63|11
1735608150000|2024-12-31 01:22:30|2045.13|2033.63|2046.77|2035.27|2046.81|2035.31|2045.13|2033.63|18
1735608160000|2024-12-31 01:22:40|2046.75|2035.25|2046.16|2034.66|2046.75|2035.25|2045.98|2034.48|16
1735608170000|2024-12-31 01:22:50|2046.11|2034.61|2045.71|2034.21|2046.2|2034.7|2045.46|2033.96|21
1735608180000|2024-12-31 01:23:00|2046.06|2034.56|2045.13|2033.63|2046.13|2034.63|2044.89|2033.39|35
1735608190000|2024-12-31 01:23:10|2045.08|2033.58|2045.47|2033.97|2045.55|2034.05|2044.87|2033.37|27
1735608200000|2024-12-31 01:23:20|2045.46|2033.96|2044.16|2032.66|2045.46|2033.96|2044.1|2032.6|29
1735608210000|2024-12-31 01:23:30|2044.15|2032.65|2044.12|2032.62|2044.23|2032.73|2043.92|2032.42|20
1735608220000|2024-12-31 01:23:40|2044.22|2032.72|2043.91|2032.41|2044.39|2032.89|2043.86|2032.36|27
1735608230000|2024-12-31 01:23:50|2043.89|2032.39|2044.35|2032.85|2044.51|2033.01|2043.86|2032.36|21
1735608240000|2024-12-31 01:24:00|2044.36|2032.86|2043.81|2032.31|2044.36|2032.86|2043.53|2032.03|20
1735608250000|2024-12-31 01:24:10|2043.73|2032.23|2045.06|2033.56|2045.1|2033.6|2043.73|2032.23|25
1735608260000|2024-12-31 01:24:20|2044.96|2033.46|2045.43|2033.93|2046.17|2034.67|2044.76|2033.26|27
1735608270000|2024-12-31 01:24:30|2045.21|2033.71|2044.83|2033.33|2045.21|2033.71|2044.83|2033.33|11
1735608280000|2024-12-31 01:24:40|2044.52|2033.02|2044.62|2033.12|2044.72|2033.22|2044.12|2032.62|25
1735608290000|2024-12-31 01:24:50|2044.72|2033.22|2044.07|2032.57|2044.8|2033.3|2044.07|2032.57|24
1735608300000|2024-12-31 01:25:00|2044.06|2032.56|2042.81|2031.31|2044.13|2032.63|2042.66|2031.16|30
1735608310000|2024-12-31 01:25:10|2042.74|2031.24|2042.84|2031.34|2042.88|2031.38|2042.63|2031.13|12
1735608320000|2024-12-31 01:25:20|2042.8|2031.3|2043.67|2032.17|2044.41|2032.91|2042.8|2031.3|22
1735608330000|2024-12-31 01:25:30|2043.62|2032.12|2043.46|2031.96|2043.75|2032.25|2043.11|2031.61|23
1735608340000|2024-12-31 01:25:40|2043.49|2031.99|2044.56|2033.06|2044.56|2033.06|2043.46|2031.96|23
1735608350000|2024-12-31 01:25:50|2044.51|2033.01|2045.27|2033.77|2045.56|2034.06|2044.48|2032.98|22
1735608360000|2024-12-31 01:26:00|2045.48|2033.98|2044.71|2033.21|2045.48|2033.98|2044.69|2033.19|17
1735608370000|2024-12-31 01:26:10|2044.66|2033.16|2044.64|2033.14|2044.66|2033.16|2043.96|2032.46|16
1735608380000|2024-12-31 01:26:20|2044.67|2033.17|2045.08|2033.58|2045.09|2033.59|2044.44|2032.94|23
1735608390000|2024-12-31 01:26:30|2045.05|2033.55|2045.16|2033.66|2045.21|2033.71|2044.68|2033.18|18
1735608400000|2024-12-31 01:26:40|2044.99|2033.49|2042.65|2031.15|2045.54|2034.04|2042.33|2030.83|27
1735608410000|2024-12-31 01:26:50|2042.55|2031.05|2043.33|2031.83|2043.33|2031.83|2042.5|2031|20
1735608420000|2024-12-31 01:27:00|2043.26|2031.76|2043.22|2031.72|2043.43|2031.93|2043.17|2031.67|23
1735608430000|2024-12-31 01:27:10|2043.21|2031.71|2043.45|2031.95|2043.58|2032.08|2043|2031.5|17
1735608440000|2024-12-31 01:27:20|2043.35|2031.85|2042.78|2031.28|2043.62|2032.12|2042.75|2031.25|26
1735608450000|2024-12-31 01:27:30|2042.75|2031.25|2041.5|2030|2042.75|2031.25|2041.5|2030|25
1735608460000|2024-12-31 01:27:40|2041.55|2030.05|2042.23|2030.73|2042.23|2030.73|2041.43|2029.93|15
1735608470000|2024-12-31 01:27:50|2042.14|2030.64|2040.85|2029.35|2042.27|2030.77|2040.85|2029.35|23
1735608480000|2024-12-31 01:28:00|2040.82|2029.32|2038.94|2027.44|2040.98|2029.48|2038.69|2027.19|21
1735608490000|2024-12-31 01:28:10|2038.84|2027.34|2036.91|2025.41|2038.84|2027.34|2036.91|2025.41|24
1735608500000|2024-12-31 01:28:20|2036.89|2025.39|2036.06|2024.56|2036.89|2025.39|2035.99|2024.49|22
1735608510000|2024-12-31 01:28:30|2036.28|2024.78|2036.83|2025.33|2036.93|2025.43|2036.14|2024.64|29
1735608520000|2024-12-31 01:28:40|2036.85|2025.35|2037.84|2026.34|2037.84|2026.34|2036.85|2025.35|21
1735608530000|2024-12-31 01:28:50|2037.89|2026.39|2039|2027.5|2039|2027.5|2037.8|2026.3|22
1735608540000|2024-12-31 01:29:00|2039.18|2027.68|2039.72|2028.22|2039.72|2028.22|2038.41|2026.91|21
1735608550000|2024-12-31 01:29:10|2039.76|2028.26|2039.91|2028.41|2040.1|2028.6|2039.54|2028.04|16
1735608560000|2024-12-31 01:29:20|2040.01|2028.51|2040.79|2029.29|2041.65|2030.15|2040.01|2028.51|21
1735608570000|2024-12-31 01:29:30|2040.9|2029.4|2039.15|2027.65|2040.9|2029.4|2039.15|2027.65|19
1735608580000|2024-12-31 01:29:40|2038.93|2027.43|2037.29|2025.79|2038.99|2027.49|2037.29|2025.79|17
1735608590000|2024-12-31 01:29:50|2037.01|2025.51|2036.51|2025.01|2037.01|2025.51|2036.24|2024.74|17
1735608600000|2024-12-31 01:30:00|2036.39|2024.89|2034.2|2022.7|2036.39|2024.89|2033.02|2021.52|27
1735608610000|2024-12-31 01:30:10|2034.43|2022.93|2033.78|2022.28|2034.84|2023.34|2033.56|2022.06|27
1735608620000|2024-12-31 01:30:20|2033.58|2022.08|2034.45|2022.95|2034.51|2023.01|2033.06|2021.56|21
1735608630000|2024-12-31 01:30:30|2034.3|2022.8|2034.62|2023.12|2035.71|2024.21|2034.3|2022.8|23
1735608640000|2024-12-31 01:30:40|2034.61|2023.11|2035.64|2024.14|2035.95|2024.45|2034.08|2022.58|21
1735608650000|2024-12-31 01:30:50|2035.72|2024.22|2035.74|2024.24|2036.65|2025.15|2035.72|2024.22|27
1735608660000|2024-12-31 01:31:00|2035.48|2023.98|2034.71|2023.21|2036.08|2024.58|2034.69|2023.19|28
1735608670000|2024-12-31 01:31:10|2034.67|2023.17|2034.68|2023.18|2034.78|2023.28|2033.67|2022.17|21
1735608680000|2024-12-31 01:31:20|2034.65|2023.15|2033.58|2022.08|2034.74|2023.24|2033.58|2022.08|22
1735608690000|2024-12-31 01:31:30|2033.27|2021.77|2033.64|2022.14|2034.15|2022.65|2033.16|2021.66|15
1735608700000|2024-12-31 01:31:40|2033.53|2022.03|2033.03|2021.53|2033.77|2022.27|2032.69|2021.19|21
1735608710000|2024-12-31 01:31:50|2032.93|2021.43|2033.58|2022.08|2033.65|2022.15|2032.93|2021.43|19
1735608720000|2024-12-31 01:32:00|2033.63|2022.13|2032.85|2021.35|2034.03|2022.53|2032.69|2021.19|26
1735608730000|2024-12-31 01:32:10|2032.82|2021.32|2032.62|2021.12|2032.82|2021.32|2032.36|2020.86|20
1735608740000|2024-12-31 01:32:20|2032.59|2021.09|2032.36|2020.86|2032.87|2021.37|2032.36|2020.86|16
1735608750000|2024-12-31 01:32:30|2032.49|2020.99|2032.96|2021.46|2032.96|2021.46|2032.49|2020.99|10
1735608760000|2024-12-31 01:32:40|2033.01|2021.51|2034.97|2023.47|2035.05|2023.55|2033.01|2021.51|25
1735608770000|2024-12-31 01:32:50|2035.09|2023.59|2037.16|2025.66|2037.17|2025.67|2035|2023.5|28
1735608780000|2024-12-31 01:33:00|2037.26|2025.76|2036.52|2025.02|2038.53|2027.03|2036.39|2024.89|32
1735608790000|2024-12-31 01:33:10|2036.64|2025.14|2035.61|2024.11|2036.8|2025.3|2035.51|2024.01|24
1735608800000|2024-12-31 01:33:20|2035.71|2024.21|2036.87|2025.37|2036.99|2025.49|2035.61|2024.11|32
1735608810000|2024-12-31 01:33:30|2036.77|2025.27|2035.64|2024.14|2036.88|2025.38|2035.62|2024.12|33
1735608820000|2024-12-31 01:33:40|2035.54|2024.04|2035.3|2023.8|2035.86|2024.36|2035.3|2023.8|20
1735608830000|2024-12-31 01:33:50|2035.47|2023.97|2035.71|2024.21|2035.86|2024.36|2035.47|2023.97|28
1735608840000|2024-12-31 01:34:00|2035.6|2024.1|2035.3|2023.8|2035.6|2024.1|2035.3|2023.8|8
1735608850000|2024-12-31 01:34:10|2035.31|2023.81|2035.78|2024.28|2035.79|2024.29|2035.3|2023.8|7
1735608860000|2024-12-31 01:34:20|2035.84|2024.34|2037.29|2025.79|2037.34|2025.84|2035.79|2024.29|30
1735608870000|2024-12-31 01:34:30|2037.2|2025.7|2036.35|2024.85|2037.35|2025.85|2036.25|2024.75|21
1735608880000|2024-12-31 01:34:40|2036.47|2024.97|2035.87|2024.37|2036.89|2025.39|2035.78|2024.28|24
1735608890000|2024-12-31 01:34:50|2035.92|2024.42|2035.3|2023.8|2035.93|2024.43|2035.3|2023.8|10
1735608900000|2024-12-31 01:35:00|2035.42|2023.92|2035.36|2023.86|2035.96|2024.46|2035.36|2023.86|20
1735608910000|2024-12-31 01:35:10|2035.3|2023.8|2035.3|2023.8|2035.3|2023.8|2035.3|2023.8|1
1735608940000|2024-12-31 01:35:40|2035.36|2023.86|2035.31|2023.81|2035.36|2023.86|2035.31|2023.81|4
1735608950000|2024-12-31 01:35:50|2035.36|2023.86|2035.85|2024.35|2036|2024.5|2035.32|2023.82|22
1735608960000|2024-12-31 01:36:00|2035.9|2024.4|2036.28|2024.78|2037.14|2025.64|2035.9|2024.4|28
1735608970000|2024-12-31 01:36:10|2036.32|2024.82|2038.09|2026.59|2038.18|2026.68|2036.25|2024.75|31
1735608980000|2024-12-31 01:36:20|2038.39|2026.89|2039.76|2028.26|2039.86|2028.36|2038.39|2026.89|25
1735608990000|2024-12-31 01:36:30|2039.78|2028.28|2039.47|2027.97|2040|2028.5|2039.47|2027.97|12
1735609000000|2024-12-31 01:36:40|2038.5|2027|2037.2|2025.7|2038.5|2027|2037.02|2025.52|10
1735609010000|2024-12-31 01:36:50|2037.12|2025.62|2037.02|2025.52|2037.12|2025.62|2036.87|2025.37|22
1735609020000|2024-12-31 01:37:00|2037.01|2025.51|2035.58|2024.08|2037.01|2025.51|2035.55|2024.05|24
1735609030000|2024-12-31 01:37:10|2035.67|2024.17|2035.64|2024.14|2036.25|2024.75|2035.51|2024.01|30
1735609040000|2024-12-31 01:37:20|2035.54|2024.04|2033.22|2021.72|2035.54|2024.04|2032.97|2021.47|19
1735609050000|2024-12-31 01:37:30|2033.35|2021.85|2034.15|2022.65|2034.7|2023.2|2033.33|2021.83|31
1735609060000|2024-12-31 01:37:40|2033.74|2022.24|2035.98|2024.48|2036.22|2024.72|2033.74|2022.24|25
1735609070000|2024-12-31 01:37:50|2036.08|2024.58|2036.08|2024.58|2036.35|2024.85|2035.87|2024.37|22
1735609080000|2024-12-31 01:38:00|2036.02|2024.52|2037.06|2025.56|2037.2|2025.7|2035.79|2024.29|24
1735609090000|2024-12-31 01:38:10|2036.93|2025.43|2035.61|2024.11|2037.37|2025.87|2035.51|2024.01|31
1735609100000|2024-12-31 01:38:20|2035.54|2024.04|2037.22|2025.72|2037.24|2025.74|2035.44|2023.94|27
1735609110000|2024-12-31 01:38:30|2037.32|2025.82|2037.13|2025.63|2037.49|2025.99|2036.33|2024.83|23
1735609120000|2024-12-31 01:38:40|2037.02|2025.52|2035.69|2024.19|2037.02|2025.52|2035.69|2024.19|23
1735609130000|2024-12-31 01:38:50|2035.91|2024.41|2036.16|2024.66|2036.25|2024.75|2035.71|2024.21|15
1735609140000|2024-12-31 01:39:00|2036.17|2024.67|2035.11|2023.61|2036.43|2024.93|2035.11|2023.61|21
1735609150000|2024-12-31 01:39:10|2035.08|2023.58|2036.19|2024.69|2036.19|2024.69|2035.08|2023.58|26
1735609160000|2024-12-31 01:39:20|2036.21|2024.71|2036.26|2024.76|2036.93|2025.43|2036.11|2024.61|25
1735609170000|2024-12-31 01:39:30|2036.25|2024.75|2034.72|2023.22|2036.25|2024.75|2034.72|2023.22|26
1735609180000|2024-12-31 01:39:40|2034.89|2023.39|2034.75|2023.25|2035.12|2023.62|2034.75|2023.25|20
1735609190000|2024-12-31 01:39:50|2034.7|2023.2|2034.97|2023.47|2035.11|2023.61|2034.37|2022.87|28
1735609200000|2024-12-31 01:40:00|2035|2023.5|2033.79|2022.29|2035.04|2023.54|2033.66|2022.16|22
1735609210000|2024-12-31 01:40:10|2033.82|2022.32|2033.84|2022.34|2034.03|2022.53|2033.82|2022.32|22
1735609220000|2024-12-31 01:40:20|2033.85|2022.35|2034.31|2022.81|2034.38|2022.88|2033.85|2022.35|20
1735603200000|2024-12-31 00:00:00|2059.09|2047.59|2058.07|2046.57|2059.18|2047.68|2058.07|2046.57|19
1735609230000|2024-12-31 01:40:30|2034.36|2022.86|2035.92|2024.42|2035.92|2024.42|2034.33|2022.83|27
1735609240000|2024-12-31 01:40:40|2036.48|2024.98|2036.24|2024.74|2036.76|2025.26|2036.11|2024.61|26
1735603210000|2024-12-31 00:00:10|2058.13|2046.63|2059.57|2048.07|2059.57|2048.07|2058.06|2046.56|28
1735609250000|2024-12-31 01:40:50|2036.26|2024.76|2035.32|2023.82|2036.78|2025.28|2035.32|2023.82|21
1735609260000|2024-12-31 01:41:00|2035.22|2023.72|2034.29|2022.79|2035.22|2023.72|2034.29|2022.79|29
1735603220000|2024-12-31 00:00:20|2059.55|2048.05|2058.75|2047.25|2059.57|2048.07|2058.37|2046.87|25
1735609270000|2024-12-31 01:41:10|2034.35|2022.85|2034.03|2022.53|2034.72|2023.22|2033.81|2022.31|19
1735603230000|2024-12-31 00:00:30|2058.7|2047.2|2058.03|2046.53|2058.7|2047.2|2057.83|2046.33|25
1735609280000|2024-12-31 01:41:20|2034.06|2022.56|2034.75|2023.25|2034.79|2023.29|2034.03|2022.53|26
1735609290000|2024-12-31 01:41:30|2034.78|2023.28|2035.7|2024.2|2035.7|2024.2|2034.78|2023.28|22
1735603240000|2024-12-31 00:00:40|2057.95|2046.45|2058.19|2046.69|2058.9|2047.4|2057.95|2046.45|23
1735609300000|2024-12-31 01:41:40|2035.48|2023.98|2036.25|2024.75|2036.74|2025.24|2035.27|2023.77|27
1735603250000|2024-12-31 00:00:50|2058.17|2046.67|2058.14|2046.64|2058.27|2046.77|2058.04|2046.54|22
1735609310000|2024-12-31 01:41:50|2036.18|2024.68|2036.84|2025.34|2037.32|2025.82|2036.15|2024.65|22
1735603260000|2024-12-31 00:01:00|2058.03|2046.53|2057.18|2045.68|2058.28|2046.78|2057.18|2045.68|24
1735609320000|2024-12-31 01:42:00|2036.77|2025.27|2036.54|2025.04|2036.85|2025.35|2035.83|2024.33|26
1735603270000|2024-12-31 00:01:10|2057.24|2045.74|2056.53|2045.03|2057.32|2045.82|2056.07|2044.57|31
1735609330000|2024-12-31 01:42:10|2036.53|2025.03|2036.54|2025.04|2036.81|2025.31|2036.34|2024.84|25
1735603280000|2024-12-31 00:01:20|2056.56|2045.06|2055.62|2044.12|2056.56|2045.06|2055.59|2044.09|18
1735609340000|2024-12-31 01:42:20|2036.49|2024.99|2037.04|2025.54|2037.04|2025.54|2036.04|2024.54|20
1735609350000|2024-12-31 01:42:30|2037.08|2025.58|2037.92|2026.42|2038.25|2026.75|2037.08|2025.58|23
1735603290000|2024-12-31 00:01:30|2055.64|2044.14|2054.55|2043.05|2055.64|2044.14|2054.5|2043|24
1735609360000|2024-12-31 01:42:40|2037.97|2026.47|2038.23|2026.73|2038.87|2027.37|2037.93|2026.43|34
1735603300000|2024-12-31 00:01:40|2054.57|2043.07|2054.78|2043.28|2054.81|2043.31|2054.4|2042.9|22
1735609370000|2024-12-31 01:42:50|2038.26|2026.76|2038.29|2026.79|2038.73|2027.23|2038.1|2026.6|23
1735603310000|2024-12-31 00:01:50|2054.65|2043.15|2054.65|2043.15|2055.5|2044|2054.65|2043.15|19
1735609380000|2024-12-31 01:43:00|2038.43|2026.93|2038.88|2027.38|2038.91|2027.41|2038.39|2026.89|26
1735609390000|2024-12-31 01:43:10|2038.89|2027.39|2037.93|2026.43|2039.38|2027.88|2037.83|2026.33|25
1735603320000|2024-12-31 00:02:00|2054.67|2043.17|2056.6|2045.1|2056.99|2045.49|2054.67|2043.17|28
1735609400000|2024-12-31 01:43:20|2037.97|2026.47|2037.41|2025.91|2037.97|2026.47|2037|2025.5|24
1735603330000|2024-12-31 00:02:10|2056.38|2044.88|2055.81|2044.31|2056.4|2044.9|2055.72|2044.22|23
1735609410000|2024-12-31 01:43:30|2037.45|2025.95|2038.8|2027.3|2038.8|2027.3|2037.45|2025.95|19
1735603340000|2024-12-31 00:02:20|2055.78|2044.28|2056.28|2044.78|2056.45|2044.95|2055.78|2044.28|25
1735609420000|2024-12-31 01:43:40|2038.89|2027.39|2038.85|2027.35|2039.25|2027.75|2038.57|2027.07|23
1735603350000|2024-12-31 00:02:30|2056.29|2044.79|2057.12|2045.62|2057.23|2045.73|2056.26|2044.76|24
1735609430000|2024-12-31 01:43:50|2038.87|2027.37|2040.18|2028.68|2040.36|2028.86|2038.63|2027.13|23
1735603360000|2024-12-31 00:02:40|2057.23|2045.73|2058.9|2047.4|2058.9|2047.4|2057.09|2045.59|27
1735609440000|2024-12-31 01:44:00|2040.16|2028.66|2039.98|2028.48|2040.16|2028.66|2039.64|2028.14|21
1735609450000|2024-12-31 01:44:10|2040.02|2028.52|2039.91|2028.41|2040.02|2028.52|2039.39|2027.89|18
1735603370000|2024-12-31 00:02:50|2059.08|2047.58|2060.59|2049.09|2060.59|2049.09|2059.02|2047.52|22
1735609460000|2024-12-31 01:44:20|2039.76|2028.26|2039|2027.5|2040.1|2028.6|2038.86|2027.36|31
1735603380000|2024-12-31 00:03:00|2060.65|2049.15|2061.13|2049.63|2062.11|2050.61|2060.65|2049.15|25
1735609470000|2024-12-31 01:44:30|2038.93|2027.43|2039.86|2028.36|2039.86|2028.36|2038.86|2027.36|14
1735603390000|2024-12-31 00:03:10|2061.12|2049.62|2060.66|2049.16|2061.36|2049.86|2060.42|2048.92|27
1735609480000|2024-12-31 01:44:40|2039.81|2028.31|2038.87|2027.37|2039.84|2028.34|2038.67|2027.17|27
1735603400000|2024-12-31 00:03:20|2060.63|2049.13|2061.05|2049.55|2061.16|2049.66|2060.42|2048.92|23
1735609490000|2024-12-31 01:44:50|2038.9|2027.4|2038.87|2027.37|2038.9|2027.4|2038.36|2026.86|27
1735603410000|2024-12-31 00:03:30|2060.8|2049.3|2059.36|2047.86|2060.8|2049.3|2058.22|2046.72|21
1735609500000|2024-12-31 01:45:00|2038.89|2027.39|2038.66|2027.16|2038.95|2027.45|2038.23|2026.73|31
1735603420000|2024-12-31 00:03:40|2059.37|2047.87|2059.35|2047.85|2059.48|2047.98|2059.2|2047.7|21
1735609510000|2024-12-31 01:45:10|2038.69|2027.19|2038.17|2026.67|2038.69|2027.19|2038.16|2026.66|14
1735603430000|2024-12-31 00:03:50|2059.17|2047.67|2057.73|2046.23|2059.23|2047.73|2057.32|2045.82|25
1735609520000|2024-12-31 01:45:20|2038.12|2026.62|2039.06|2027.56|2039.45|2027.95|2037.93|2026.43|25
1735603440000|2024-12-31 00:04:00|2057.74|2046.24|2058.67|2047.17|2058.67|2047.17|2057.32|2045.82|27
1735609530000|2024-12-31 01:45:30|2039.09|2027.59|2040.8|2029.3|2040.8|2029.3|2039.09|2027.59|24
1735603450000|2024-12-31 00:04:10|2058.56|2047.06|2058.29|2046.79|2058.56|2047.06|2057.69|2046.19|27
1735609540000|2024-12-31 01:45:40|2040.9|2029.4|2041.54|2030.04|2041.99|2030.49|2040.8|2029.3|26
1735603460000|2024-12-31 00:04:20|2058.32|2046.82|2059.18|2047.68|2059.4|2047.9|2058.23|2046.73|27
1735609550000|2024-12-31 01:45:50|2041.34|2029.84|2040.81|2029.31|2041.64|2030.14|2040.72|2029.22|25
1735603470000|2024-12-31 00:04:30|2059.21|2047.71|2057.53|2046.03|2059.27|2047.77|2057.34|2045.84|28
1735609560000|2024-12-31 01:46:00|2040.82|2029.32|2039.37|2027.87|2041.34|2029.84|2039.12|2027.62|27
1735609570000|2024-12-31 01:46:10|2039.32|2027.82|2040.86|2029.36|2041.01|2029.51|2039.32|2027.82|23
1735603480000|2024-12-31 00:04:40|2057.44|2045.94|2056.85|2045.35|2058.13|2046.63|2056.61|2045.11|24
1735609580000|2024-12-31 01:46:20|2040.89|2029.39|2041.79|2030.29|2041.79|2030.29|2040.89|2029.39|22
1735603490000|2024-12-31 00:04:50|2056.87|2045.37|2057.2|2045.7|2057.2|2045.7|2056.45|2044.95|23
1735609590000|2024-12-31 01:46:30|2041.82|2030.32|2041.05|2029.55|2042.05|2030.55|2040.84|2029.34|17
1735603500000|2024-12-31 00:05:00|2057.25|2045.75|2057.65|2046.15|2057.9|2046.4|2057.25|2045.75|26
1735609600000|2024-12-31 01:46:40|2041.04|2029.54|2040.94|2029.44|2041.29|2029.79|2040.72|2029.22|24
1735603510000|2024-12-31 00:05:10|2057.56|2046.06|2057.63|2046.13|2058.76|2047.26|2057.53|2046.03|29
1735609610000|2024-12-31 01:46:50|2040.88|2029.38|2041.63|2030.13|2041.69|2030.19|2040.88|2029.38|27
1735609620000|2024-12-31 01:47:00|2041.68|2030.18|2041.75|2030.25|2041.75|2030.25|2040.77|2029.27|23
1735603520000|2024-12-31 00:05:20|2057.66|2046.16|2058.43|2046.93|2058.65|2047.15|2057.6|2046.1|27
1735609650000|2024-12-31 01:47:30|2042.75|2031.25|2043.76|2032.26|2043.76|2032.26|2042.75|2031.25|10
1735603530000|2024-12-31 00:05:30|2058.48|2046.98|2057.36|2045.86|2058.55|2047.05|2057.36|2045.86|27
1735609660000|2024-12-31 01:47:40|2044.27|2032.77|2044.4|2032.9|2044.43|2032.93|2044.26|2032.76|6
1735603540000|2024-12-31 00:05:40|2057.46|2045.96|2056.37|2044.87|2057.6|2046.1|2056.17|2044.67|26
1735609670000|2024-12-31 01:47:50|2044.41|2032.91|2044.34|2032.84|2044.43|2032.93|2044.31|2032.81|21
1735603550000|2024-12-31 00:05:50|2056.32|2044.82|2057.34|2045.84|2057.34|2045.84|2056.22|2044.72|27
1735609680000|2024-12-31 01:48:00|2044.44|2032.94|2043.56|2032.06|2044.44|2032.94|2043.33|2031.83|25
1735603560000|2024-12-31 00:06:00|2057.41|2045.91|2058.49|2046.99|2058.49|2046.99|2057.29|2045.79|28
1735609690000|2024-12-31 01:48:10|2043.5|2032|2043.88|2032.38|2043.89|2032.39|2043.5|2032|10
1735603570000|2024-12-31 00:06:10|2058.36|2046.86|2058.71|2047.21|2059.09|2047.59|2058.27|2046.77|27
1735609700000|2024-12-31 01:48:20|2043.89|2032.39|2045.37|2033.87|2045.37|2033.87|2043.68|2032.18|19
1735603580000|2024-12-31 00:06:20|2058.72|2047.22|2057.55|2046.05|2059.17|2047.67|2057.55|2046.05|31
1735609710000|2024-12-31 01:48:30|2045.28|2033.78|2046.46|2034.96|2046.47|2034.97|2045.28|2033.78|25
1735603590000|2024-12-31 00:06:30|2057.58|2046.08|2055.71|2044.21|2057.58|2046.08|2055.7|2044.2|24
1735609720000|2024-12-31 01:48:40|2046.31|2034.81|2047.5|2036|2047.5|2036|2046.23|2034.73|28
1735603600000|2024-12-31 00:06:40|2055.04|2043.54|2054.92|2043.42|2055.3|2043.8|2054.72|2043.22|25
1735609730000|2024-12-31 01:48:50|2047.51|2036.01|2047.48|2035.98|2047.63|2036.13|2047.08|2035.58|18
1735603610000|2024-12-31 00:06:50|2054.87|2043.37|2055.3|2043.8|2055.59|2044.09|2054.87|2043.37|24
1735609740000|2024-12-31 01:49:00|2047.47|2035.97|2049.04|2037.54|2049.11|2037.61|2047.47|2035.97|19
1735603620000|2024-12-31 00:07:00|2055.43|2043.93|2058.36|2046.86|2058.36|2046.86|2055.33|2043.83|33
1735609750000|2024-12-31 01:49:10|2049.11|2037.61|2047.85|2036.35|2049.3|2037.8|2047.57|2036.07|23
1735603630000|2024-12-31 00:07:10|2058.55|2047.05|2058.44|2046.94|2059.24|2047.74|2057.94|2046.44|34
1735609760000|2024-12-31 01:49:20|2047.95|2036.45|2047.17|2035.67|2047.95|2036.45|2046.98|2035.48|24
1735603640000|2024-12-31 00:07:20|2058.54|2047.04|2059.59|2048.09|2059.98|2048.48|2058.44|2046.94|29
1735609770000|2024-12-31 01:49:30|2047.65|2036.15|2045.95|2034.45|2047.65|2036.15|2045.95|2034.45|18
1735603650000|2024-12-31 00:07:30|2059.63|2048.13|2058.3|2046.8|2059.63|2048.13|2058.12|2046.62|27
1735609780000|2024-12-31 01:49:40|2045.9|2034.4|2045.68|2034.18|2045.92|2034.42|2045.64|2034.14|23
1735603660000|2024-12-31 00:07:40|2058.38|2046.88|2058.55|2047.05|2058.59|2047.09|2058.08|2046.58|23
1735609790000|2024-12-31 01:49:50|2045.51|2034.01|2046.85|2035.35|2047|2035.5|2045.44|2033.94|28
1735603670000|2024-12-31 00:07:50|2058.56|2047.06|2059.18|2047.68|2059.18|2047.68|2058.2|2046.7|25
1735609800000|2024-12-31 01:50:00|2046.9|2035.4|2047.03|2035.53|2047.46|2035.96|2046.9|2035.4|26
1735603680000|2024-12-31 00:08:00|2059.29|2047.79|2058.43|2046.93|2059.3|2047.8|2058.33|2046.83|24
1735609810000|2024-12-31 01:50:10|2046.89|2035.39|2046.47|2034.97|2046.89|2035.39|2046.24|2034.74|15
1735603690000|2024-12-31 00:08:10|2058.5|2047|2058.77|2047.27|2058.97|2047.47|2058.37|2046.87|21
1735609820000|2024-12-31 01:50:20|2046.78|2035.28|2047.51|2036.01|2047.94|2036.44|2046.78|2035.28|27
1735603700000|2024-12-31 00:08:20|2058.72|2047.22|2058.17|2046.67|2058.72|2047.22|2058.04|2046.54|28
1735609830000|2024-12-31 01:50:30|2047.32|2035.82|2048.59|2037.09|2048.59|2037.09|2047.19|2035.69|21
1735603710000|2024-12-31 00:08:30|2058.2|2046.7|2056.87|2045.37|2058.26|2046.76|2056.87|2045.37|18
1735609840000|2024-12-31 01:50:40|2048.69|2037.19|2048.26|2036.76|2048.8|2037.3|2048.26|2036.76|19
1735603720000|2024-12-31 00:08:40|2056.84|2045.34|2055.94|2044.44|2056.84|2045.34|2055.91|2044.41|16
1735609850000|2024-12-31 01:50:50|2048.34|2036.84|2048.69|2037.19|2049.07|2037.57|2048.03|2036.53|31
1735603730000|2024-12-31 00:08:50|2055.91|2044.41|2054.78|2043.28|2055.91|2044.41|2054.54|2043.04|28
1735609860000|2024-12-31 01:51:00|2048.71|2037.21|2048.45|2036.95|2048.71|2037.21|2048.02|2036.52|23
1735609870000|2024-12-31 01:51:10|2048.49|2036.99|2048.89|2037.39|2048.99|2037.49|2048.44|2036.94|19
1735603740000|2024-12-31 00:09:00|2054.79|2043.29|2057.15|2045.65|2057.15|2045.65|2054.7|2043.2|23
1735609880000|2024-12-31 01:51:20|2048.78|2037.28|2048.66|2037.16|2048.89|2037.39|2047.78|2036.28|24
1735603750000|2024-12-31 00:09:10|2057.08|2045.58|2056.29|2044.79|2057.09|2045.59|2055.94|2044.44|20
1735609890000|2024-12-31 01:51:30|2048.69|2037.19|2050.07|2038.57|2050.07|2038.57|2048.69|2037.19|21
1735603760000|2024-12-31 00:09:20|2056.03|2044.53|2056.49|2044.99|2056.5|2045|2056.03|2044.53|12
1735609900000|2024-12-31 01:51:40|2050.62|2039.12|2051.02|2039.52|2051.02|2039.52|2050.4|2038.9|20
1735603770000|2024-12-31 00:09:30|2056.68|2045.18|2056.99|2045.49|2057.07|2045.57|2056.49|2044.99|20
1735609910000|2024-12-31 01:51:50|2051.06|2039.56|2051.36|2039.86|2051.63|2040.13|2051|2039.5|24
1735603780000|2024-12-31 00:09:40|2057.05|2045.55|2058.04|2046.54|2058.04|2046.54|2057.02|2045.52|25
1735609920000|2024-12-31 01:52:00|2051.4|2039.9|2050.87|2039.37|2051.55|2040.05|2050.85|2039.35|21
1735603790000|2024-12-31 00:09:50|2058.07|2046.57|2057.38|2045.88|2058.07|2046.57|2057.18|2045.68|25
1735609930000|2024-12-31 01:52:10|2051.06|2039.56|2050.66|2039.16|2051.37|2039.87|2050.35|2038.85|23
1735603800000|2024-12-31 00:10:00|2057.42|2045.92|2057.27|2045.77|2058.37|2046.87|2057.25|2045.75|27
1735609940000|2024-12-31 01:52:20|2050.65|2039.15|2050.96|2039.46|2050.96|2039.46|2049.93|2038.43|20
1735603810000|2024-12-31 00:10:10|2057.36|2045.86|2057.85|2046.35|2058.12|2046.62|2057.36|2045.86|24
1735609950000|2024-12-31 01:52:30|2051|2039.5|2052.16|2040.66|2052.18|2040.68|2051|2039.5|26
1735603820000|2024-12-31 00:10:20|2057.87|2046.37|2058.45|2046.95|2058.45|2046.95|2057.87|2046.37|22
1735609960000|2024-12-31 01:52:40|2052.04|2040.54|2051.48|2039.98|2052.19|2040.69|2051.19|2039.69|20
1735603830000|2024-12-31 00:10:30|2058.49|2046.99|2058.49|2046.99|2058.49|2046.99|2058.49|2046.99|1
1735609970000|2024-12-31 01:52:50|2051.51|2040.01|2051.44|2039.94|2051.6|2040.1|2051.23|2039.73|22
1735603860000|2024-12-31 00:11:00|2058.41|2046.91|2057.42|2045.92|2058.44|2046.94|2057.3|2045.8|19
1735609980000|2024-12-31 01:53:00|2051.39|2039.89|2051.1|2039.6|2051.39|2039.89|2051.1|2039.6|7
1735603870000|2024-12-31 00:11:10|2057.29|2045.79|2061.39|2049.89|2061.41|2049.91|2057.29|2045.79|33
1735609990000|2024-12-31 01:53:10|2051.17|2039.67|2051.1|2039.6|2051.23|2039.73|2051.1|2039.6|8
1735603880000|2024-12-31 00:11:20|2061.49|2049.99|2062.53|2051.03|2062.63|2051.13|2060.97|2049.47|33
1735610010000|2024-12-31 01:53:30|2050.25|2038.75|2049.9|2038.4|2050.25|2038.75|2049.9|2038.4|3
1735603890000|2024-12-31 00:11:30|2062.43|2050.93|2062.36|2050.86|2062.57|2051.07|2062.05|2050.55|20
1735610040000|2024-12-31 01:54:00|2048.98|2037.48|2048.07|2036.57|2048.98|2037.48|2048.06|2036.56|7
1735603900000|2024-12-31 00:11:40|2062.4|2050.9|2061.32|2049.82|2062.43|2050.93|2061.09|2049.59|15
1735610050000|2024-12-31 01:54:10|2048.28|2036.78|2048.43|2036.93|2048.89|2037.39|2048.28|2036.78|21
1735603910000|2024-12-31 00:11:50|2060.98|2049.48|2060.3|2048.8|2060.98|2049.48|2060.28|2048.78|15
1735610060000|2024-12-31 01:54:20|2048.16|2036.66|2048.12|2036.62|2048.16|2036.66|2048.11|2036.61|12
1735603920000|2024-12-31 00:12:00|2060.32|2048.82|2059.99|2048.49|2060.58|2049.08|2059.52|2048.02|27
1735610070000|2024-12-31 01:54:30|2048.15|2036.65|2047.96|2036.46|2048.76|2037.26|2047.89|2036.39|25
1735603930000|2024-12-31 00:12:10|2060.27|2048.77|2061.98|2050.48|2061.98|2050.48|2059.92|2048.42|25
1735610080000|2024-12-31 01:54:40|2047.77|2036.27|2047.96|2036.46|2048.02|2036.52|2047.77|2036.27|30
1735603940000|2024-12-31 00:12:20|2062.02|2050.52|2061.77|2050.27|2062.56|2051.06|2061.67|2050.17|28
1735610090000|2024-12-31 01:54:50|2047.97|2036.47|2047.19|2035.69|2048.02|2036.52|2046.9|2035.4|27
1735603950000|2024-12-31 00:12:30|2061.74|2050.24|2062.43|2050.93|2062.54|2051.04|2061.74|2050.24|26
1735610100000|2024-12-31 01:55:00|2047.23|2035.73|2044.08|2032.58|2047.23|2035.73|2043.85|2032.35|33
1735603960000|2024-12-31 00:12:40|2062.46|2050.96|2061.18|2049.68|2062.46|2050.96|2061.18|2049.68|19
1735610110000|2024-12-31 01:55:10|2043.85|2032.35|2042.47|2030.97|2044.06|2032.56|2042.38|2030.88|28
1735603970000|2024-12-31 00:12:50|2060.53|2049.03|2060.95|2049.45|2060.95|2049.45|2060.26|2048.76|13
1735610120000|2024-12-31 01:55:20|2042.46|2030.96|2043.03|2031.53|2043.99|2032.49|2042.46|2030.96|26
1735603980000|2024-12-31 00:13:00|2060.99|2049.49|2062.18|2050.68|2062.18|2050.68|2060.99|2049.49|24
1735610130000|2024-12-31 01:55:30|2043.13|2031.63|2043.48|2031.98|2043.52|2032.02|2042.94|2031.44|19
1735603990000|2024-12-31 00:13:10|2062.21|2050.71|2062.06|2050.56|2062.38|2050.88|2061.37|2049.87|24
1735610140000|2024-12-31 01:55:40|2043.52|2032.02|2043.72|2032.22|2043.85|2032.35|2043.52|2032.02|14
1735604000000|2024-12-31 00:13:20|2062.09|2050.59|2062.37|2050.87|2062.43|2050.93|2062.09|2050.59|21
1735610150000|2024-12-31 01:55:50|2043.61|2032.11|2043.64|2032.14|2043.82|2032.32|2043.6|2032.1|20
1735604010000|2024-12-31 00:13:30|2062.35|2050.85|2061.93|2050.43|2062.54|2051.04|2061.9|2050.4|30
1735610160000|2024-12-31 01:56:00|2043.67|2032.17|2044.01|2032.51|2044.05|2032.55|2043.59|2032.09|17
1735604020000|2024-12-31 00:13:40|2062.03|2050.53|2062.27|2050.77|2062.3|2050.8|2061.73|2050.23|21
1735610170000|2024-12-31 01:56:10|2044.06|2032.56|2043.62|2032.12|2044.09|2032.59|2043.62|2032.12|13
1735604030000|2024-12-31 00:13:50|2062.28|2050.78|2062.12|2050.62|2062.28|2050.78|2062.07|2050.57|21
1735610180000|2024-12-31 01:56:20|2043.61|2032.11|2043.06|2031.56|2044.02|2032.52|2042.78|2031.28|23
1735604040000|2024-12-31 00:14:00|2062.13|2050.63|2064.37|2052.87|2064.37|2052.87|2062.12|2050.62|9
1735610190000|2024-12-31 01:56:30|2042.95|2031.45|2043.02|2031.52|2043.22|2031.72|2042.92|2031.42|24
1735604050000|2024-12-31 00:14:10|2064.27|2052.77|2064.85|2053.35|2064.85|2053.35|2064|2052.5|33
1735610200000|2024-12-31 01:56:40|2042.43|2030.93|2042.12|2030.62|2042.43|2030.93|2041.88|2030.38|26
1735604060000|2024-12-31 00:14:20|2064.82|2053.32|2065.85|2054.35|2065.85|2054.35|2064.82|2053.32|31
1735610210000|2024-12-31 01:56:50|2042.13|2030.63|2041.8|2030.3|2042.13|2030.63|2041.68|2030.18|19
1735604070000|2024-12-31 00:14:30|2066.42|2054.92|2066.49|2054.99|2066.65|2055.15|2066.33|2054.83|26
1735610220000|2024-12-31 01:57:00|2041.84|2030.34|2042.15|2030.65|2042.15|2030.65|2041.6|2030.1|16
1735604080000|2024-12-31 00:14:40|2066.52|2055.02|2066.65|2055.15|2066.65|2055.15|2066.41|2054.91|7
1735610230000|2024-12-31 01:57:10|2042.12|2030.62|2042.84|2031.34|2043.07|2031.57|2042.12|2030.62|25
1735604090000|2024-12-31 00:14:50|2066.45|2054.95|2066.21|2054.71|2066.45|2054.95|2066.13|2054.63|3
1735610240000|2024-12-31 01:57:20|2042.86|2031.36|2043.07|2031.57|2043.22|2031.72|2042.83|2031.33|28
1735604100000|2024-12-31 00:15:00|2066.06|2054.56|2063.16|2051.66|2066.06|2054.56|2062.8|2051.3|30
1735610250000|2024-12-31 01:57:30|2043.17|2031.67|2042.21|2030.71|2043.19|2031.69|2041.84|2030.34|30
1735604110000|2024-12-31 00:15:10|2063.21|2051.71|2062.91|2051.41|2063.48|2051.98|2061.99|2050.49|34
1735610260000|2024-12-31 01:57:40|2042.12|2030.62|2041.67|2030.17|2042.12|2030.62|2041.55|2030.05|21
1735604120000|2024-12-31 00:15:20|2063.11|2051.61|2063.58|2052.08|2063.9|2052.4|2062.45|2050.95|32
1735610270000|2024-12-31 01:57:50|2041.77|2030.27|2042.2|2030.7|2042.22|2030.72|2041.77|2030.27|18
1735604130000|2024-12-31 00:15:30|2063.53|2052.03|2062.34|2050.84|2063.61|2052.11|2062.32|2050.82|28
1735610280000|2024-12-31 01:58:00|2042.21|2030.71|2043.25|2031.75|2043.32|2031.82|2042.18|2030.68|18
1735604140000|2024-12-31 00:15:40|2062.27|2050.77|2061.61|2050.11|2062.64|2051.14|2061.09|2049.59|25
1735610290000|2024-12-31 01:58:10|2043.59|2032.09|2042.85|2031.35|2043.83|2032.33|2042.85|2031.35|26
1735604150000|2024-12-31 00:15:50|2061.6|2050.1|2062.03|2050.53|2062.29|2050.79|2061.17|2049.67|21
1735610300000|2024-12-31 01:58:20|2042.8|2031.3|2042.17|2030.67|2043.65|2032.15|2042.17|2030.67|20
1735604160000|2024-12-31 00:16:00|2061.88|2050.38|2062.27|2050.77|2062.3|2050.8|2061.17|2049.67|23
1735610310000|2024-12-31 01:58:30|2042.26|2030.76|2042.07|2030.57|2042.58|2031.08|2041.91|2030.41|26
1735604170000|2024-12-31 00:16:10|2062.23|2050.73|2062.24|2050.74|2062.92|2051.42|2062.13|2050.63|26
1735610320000|2024-12-31 01:58:40|2042.05|2030.55|2041.93|2030.43|2042.05|2030.55|2041.88|2030.38|12
1735604180000|2024-12-31 00:16:20|2062.16|2050.66|2061.92|2050.42|2062.26|2050.76|2061.35|2049.85|26
1735610330000|2024-12-31 01:58:50|2041.9|2030.4|2042.11|2030.61|2042.19|2030.69|2041.9|2030.4|19
1735604190000|2024-12-31 00:16:30|2062.1|2050.6|2060.59|2049.09|2062.1|2050.6|2060.58|2049.08|28
1735610340000|2024-12-31 01:59:00|2042.12|2030.62|2042.55|2031.05|2043|2031.5|2042.12|2030.62|24
1735604200000|2024-12-31 00:16:40|2060.72|2049.22|2060.42|2048.92|2060.76|2049.26|2060.34|2048.84|17
1735610350000|2024-12-31 01:59:10|2042.68|2031.18|2042.93|2031.43|2043.41|2031.91|2042.68|2031.18|31
1735604210000|2024-12-31 00:16:50|2060.56|2049.06|2061.41|2049.91|2061.41|2049.91|2060.56|2049.06|16
1735610360000|2024-12-31 01:59:20|2042.94|2031.44|2042.96|2031.46|2043.04|2031.54|2042.65|2031.15|19
1735604220000|2024-12-31 00:17:00|2061.4|2049.9|2060.85|2049.35|2061.42|2049.92|2060.78|2049.28|26
1735610370000|2024-12-31 01:59:30|2043.04|2031.54|2042.17|2030.67|2043.04|2031.54|2042.17|2030.67|27
1735604230000|2024-12-31 00:17:10|2061.03|2049.53|2063.04|2051.54|2063.28|2051.78|2061.03|2049.53|28
1735610380000|2024-12-31 01:59:40|2042.16|2030.66|2042.1|2030.6|2042.39|2030.89|2042.06|2030.56|22
1735604240000|2024-12-31 00:17:20|2063.07|2051.57|2061.51|2050.01|2063.11|2051.61|2061.29|2049.79|24
1735610390000|2024-12-31 01:59:50|2042.09|2030.59|2042.11|2030.61|2042.34|2030.84|2042.09|2030.59|26
1735604250000|2024-12-31 00:17:30|2061.32|2049.82|2059.72|2048.22|2061.32|2049.82|2059.66|2048.16|22
1735610400000|2024-12-31 02:00:00|2042.22|2030.72|2042.29|2030.79|2042.47|2030.97|2041.82|2030.32|28
1735604260000|2024-12-31 00:17:40|2059.75|2048.25|2058.39|2046.89|2059.82|2048.32|2058.37|2046.87|24
1735610410000|2024-12-31 02:00:10|2042.39|2030.89|2042.02|2030.52|2042.39|2030.89|2042.02|2030.52|23
1735604270000|2024-12-31 00:17:50|2058.34|2046.84|2058.52|2047.02|2058.81|2047.31|2058.3|2046.8|21
1735610420000|2024-12-31 02:00:20|2041.95|2030.45|2042.3|2030.8|2042.43|2030.93|2041.9|2030.4|20
1735604280000|2024-12-31 00:18:00|2058.17|2046.67|2058.45|2046.95|2058.51|2047.01|2057.89|2046.39|20
1735610430000|2024-12-31 02:00:30|2042.24|2030.74|2041.89|2030.39|2042.43|2030.93|2041.88|2030.38|21
1735604290000|2024-12-31 00:18:10|2058.48|2046.98|2058.48|2046.98|2058.81|2047.31|2058.31|2046.81|28
1735610440000|2024-12-31 02:00:40|2041.88|2030.38|2041.77|2030.27|2041.9|2030.4|2041.77|2030.27|11
1735604300000|2024-12-31 00:18:20|2058.45|2046.95|2058.39|2046.89|2058.68|2047.18|2058.27|2046.77|18
1735610450000|2024-12-31 02:00:50|2040.84|2029.34|2039.14|2027.64|2040.84|2029.34|2039.03|2027.53|18
1735604310000|2024-12-31 00:18:30|2058.52|2047.02|2057.63|2046.13|2058.6|2047.1|2057.42|2045.92|31
1735610460000|2024-12-31 02:01:00|2039.03|2027.53|2040.71|2029.21|2041.47|2029.97|2039.03|2027.53|33
1735604320000|2024-12-31 00:18:40|2057.41|2045.91|2057.34|2045.84|2057.81|2046.31|2057|2045.5|23
1735610470000|2024-12-31 02:01:10|2040.62|2029.12|2041.24|2029.74|2041.43|2029.93|2040.62|2029.12|24
1735604330000|2024-12-31 00:18:50|2057.26|2045.76|2056.65|2045.15|2057.6|2046.1|2056.44|2044.94|17
1735610480000|2024-12-31 02:01:20|2041.34|2029.84|2040|2028.5|2041.6|2030.1|2040|2028.5|24
1735604340000|2024-12-31 00:19:00|2056.55|2045.05|2054.58|2043.08|2056.55|2045.05|2054.58|2043.08|27
1735610490000|2024-12-31 02:01:30|2039.73|2028.23|2039.66|2028.16|2039.73|2028.23|2039.03|2027.53|24
1735604350000|2024-12-31 00:19:10|2054.57|2043.07|2055.54|2044.04|2055.61|2044.11|2054.57|2043.07|18
1735610500000|2024-12-31 02:01:40|2039.62|2028.12|2040.49|2028.99|2040.65|2029.15|2039.42|2027.92|22
1735604360000|2024-12-31 00:19:20|2055.59|2044.09|2056.75|2045.25|2057.2|2045.7|2055.24|2043.74|29
1735610510000|2024-12-31 02:01:50|2040.44|2028.94|2040.19|2028.69|2040.51|2029.01|2040.1|2028.6|18
1735604370000|2024-12-31 00:19:30|2056.93|2045.43|2056.45|2044.95|2057.06|2045.56|2056.41|2044.91|25
1735610520000|2024-12-31 02:02:00|2040.21|2028.71|2041.05|2029.55|2041.21|2029.71|2040.08|2028.58|25
1735604380000|2024-12-31 00:19:40|2056.42|2044.92|2056.34|2044.84|2056.46|2044.96|2056.19|2044.69|27
1735610530000|2024-12-31 02:02:10|2041.18|2029.68|2040.22|2028.72|2041.18|2029.68|2040.03|2028.53|24
1735604390000|2024-12-31 00:19:50|2056.3|2044.8|2055.5|2044|2056.3|2044.8|2055.5|2044|32
1735610540000|2024-12-31 02:02:20|2040.32|2028.82|2041.61|2030.11|2041.82|2030.32|2040.32|2028.82|29
1735604400000|2024-12-31 00:20:00|2055.47|2043.97|2055.65|2044.15|2056.24|2044.74|2054.98|2043.48|26
1735610550000|2024-12-31 02:02:30|2041.62|2030.12|2041.85|2030.35|2041.85|2030.35|2041.53|2030.03|18
1735604410000|2024-12-31 00:20:10|2055.68|2044.18|2055.74|2044.24|2056.08|2044.58|2055.3|2043.8|28
1735610560000|2024-12-31 02:02:40|2041.91|2030.41|2044.23|2032.73|2044.23|2032.73|2041.91|2030.41|14
1735604420000|2024-12-31 00:20:20|2056.04|2044.54|2056.46|2044.96|2056.46|2044.96|2055.87|2044.37|17
1735610570000|2024-12-31 02:02:50|2044.18|2032.68|2043.68|2032.18|2044.89|2033.39|2043.68|2032.18|29
1735604430000|2024-12-31 00:20:30|2056.49|2044.99|2057.04|2045.54|2057.09|2045.59|2055.53|2044.03|27
1735610580000|2024-12-31 02:03:00|2043.71|2032.21|2044.96|2033.46|2045.25|2033.75|2043.71|2032.21|19
1735604440000|2024-12-31 00:20:40|2056.78|2045.28|2056.61|2045.11|2057.58|2046.08|2056.61|2045.11|31
1735610590000|2024-12-31 02:03:10|2045.02|2033.52|2045.24|2033.74|2045.24|2033.74|2044.66|2033.16|26
1735604450000|2024-12-31 00:20:50|2056.69|2045.19|2056.79|2045.29|2056.87|2045.37|2056.56|2045.06|20
1735610600000|2024-12-31 02:03:20|2045.39|2033.89|2044.37|2032.87|2045.42|2033.92|2044.37|2032.87|17
1735604460000|2024-12-31 00:21:00|2056.8|2045.3|2056.85|2045.35|2056.87|2045.37|2056.19|2044.69|19
1735610610000|2024-12-31 02:03:30|2044.42|2032.92|2044.37|2032.87|2044.46|2032.96|2044.37|2032.87|8
1735604470000|2024-12-31 00:21:10|2056.87|2045.37|2057.48|2045.98|2057.67|2046.17|2056.87|2045.37|19
1735610640000|2024-12-31 02:04:00|2044.24|2032.74|2042.77|2031.27|2044.24|2032.74|2042.25|2030.75|13
1735604480000|2024-12-31 00:21:20|2057.15|2045.65|2056.37|2044.87|2057.33|2045.83|2056.08|2044.58|28
1735610650000|2024-12-31 02:04:10|2043.04|2031.54|2044.24|2032.74|2044.36|2032.86|2043.04|2031.54|23
1735604490000|2024-12-31 00:21:30|2056.26|2044.76|2055.4|2043.9|2056.6|2045.1|2055.4|2043.9|22
1735610660000|2024-12-31 02:04:20|2044.34|2032.84|2042.88|2031.38|2044.34|2032.84|2042.88|2031.38|20
1735604500000|2024-12-31 00:21:40|2055.41|2043.91|2054.51|2043.01|2055.44|2043.94|2054.34|2042.84|24
1735610670000|2024-12-31 02:04:30|2043.11|2031.61|2042.18|2030.68|2043.11|2031.61|2042.12|2030.62|26
1735604510000|2024-12-31 00:21:50|2054.61|2043.11|2055.59|2044.09|2055.62|2044.12|2054.61|2043.11|24
1735610680000|2024-12-31 02:04:40|2042.17|2030.67|2043.03|2031.53|2043.04|2031.54|2042.05|2030.55|19
1735604520000|2024-12-31 00:22:00|2055.74|2044.24|2056.04|2044.54|2056.49|2044.99|2055.62|2044.12|22
1735610690000|2024-12-31 02:04:50|2043.13|2031.63|2042.46|2030.96|2043.13|2031.63|2042.45|2030.95|18
1735604530000|2024-12-31 00:22:10|2056.07|2044.57|2057.22|2045.72|2057.31|2045.81|2056.05|2044.55|22
1735610700000|2024-12-31 02:05:00|2042.37|2030.87|2042.05|2030.55|2042.43|2030.93|2042.05|2030.55|7
1735604540000|2024-12-31 00:22:20|2057.43|2045.93|2056.53|2045.03|2058.38|2046.88|2056.52|2045.02|24
1735610710000|2024-12-31 02:05:10|2041.05|2029.55|2039.92|2028.42|2041.05|2029.55|2038.99|2027.49|22
1735604550000|2024-12-31 00:22:30|2056.59|2045.09|2056.02|2044.52|2056.8|2045.3|2055.82|2044.32|23
1735610720000|2024-12-31 02:05:20|2040.04|2028.54|2039.21|2027.71|2040.05|2028.55|2039.21|2027.71|34
1735604560000|2024-12-31 00:22:40|2055.96|2044.46|2054.69|2043.19|2056.07|2044.57|2054.59|2043.09|22
1735610730000|2024-12-31 02:05:30|2039.31|2027.81|2038.94|2027.44|2039.32|2027.82|2038.82|2027.32|20
1735604570000|2024-12-31 00:22:50|2054.53|2043.03|2054.2|2042.7|2054.53|2043.03|2053.98|2042.48|22
1735610740000|2024-12-31 02:05:40|2038.99|2027.49|2040.23|2028.73|2040.31|2028.81|2038.87|2027.37|18
1735604580000|2024-12-31 00:23:00|2054.24|2042.74|2053.6|2042.1|2054.24|2042.74|2053.25|2041.75|17
1735610750000|2024-12-31 02:05:50|2041.04|2029.54|2041.04|2029.54|2041.26|2029.76|2040.84|2029.34|25
1735604590000|2024-12-31 00:23:10|2053.56|2042.06|2053.49|2041.99|2053.64|2042.14|2053.2|2041.7|19
1735610760000|2024-12-31 02:06:00|2041.03|2029.53|2041.49|2029.99|2041.49|2029.99|2040.88|2029.38|15
1735604600000|2024-12-31 00:23:20|2053.52|2042.02|2053.53|2042.03|2053.64|2042.14|2053.4|2041.9|24
1735610770000|2024-12-31 02:06:10|2042|2030.5|2041.7|2030.2|2042.27|2030.77|2041.42|2029.92|23
1735604610000|2024-12-31 00:23:30|2053.63|2042.13|2055.31|2043.81|2055.59|2044.09|2053.34|2041.84|26
1735610780000|2024-12-31 02:06:20|2041.61|2030.11|2041.86|2030.36|2042.35|2030.85|2041.61|2030.11|24
1735604620000|2024-12-31 00:23:40|2055.26|2043.76|2054.89|2043.39|2055.54|2044.04|2054.89|2043.39|21
1735610790000|2024-12-31 02:06:30|2041.96|2030.46|2041.06|2029.56|2042.17|2030.67|2040.82|2029.32|20
1735604630000|2024-12-31 00:23:50|2054.94|2043.44|2055.45|2043.95|2055.61|2044.11|2054.94|2043.44|22
1735610800000|2024-12-31 02:06:40|2040.94|2029.44|2040.27|2028.77|2041.28|2029.78|2040.22|2028.72|22
1735604640000|2024-12-31 00:24:00|2055.48|2043.98|2055.16|2043.66|2055.58|2044.08|2054.34|2042.84|21
1735610810000|2024-12-31 02:06:50|2040.32|2028.82|2041.09|2029.59|2041.16|2029.66|2040.12|2028.62|17
1735604650000|2024-12-31 00:24:10|2055.13|2043.63|2055.82|2044.32|2056.28|2044.78|2055.13|2043.63|23
1735610820000|2024-12-31 02:07:00|2040.88|2029.38|2039.76|2028.26|2040.88|2029.38|2039.64|2028.14|21
1735604660000|2024-12-31 00:24:20|2055.79|2044.29|2056.06|2044.56|2056.34|2044.84|2055.79|2044.29|21
1735610830000|2024-12-31 02:07:10|2039.72|2028.22|2038.15|2026.65|2040.23|2028.73|2037.99|2026.49|26
1735604670000|2024-12-31 00:24:30|2055.99|2044.49|2054.11|2042.61|2056.04|2044.54|2054.01|2042.51|33
1735610840000|2024-12-31 02:07:20|2038.08|2026.58|2037.87|2026.37|2038.32|2026.82|2037.58|2026.08|22
1735604680000|2024-12-31 00:24:40|2054.15|2042.65|2053.2|2041.7|2054.15|2042.65|2053.2|2041.7|20
1735610850000|2024-12-31 02:07:30|2038.05|2026.55|2037.98|2026.48|2038.93|2027.43|2037.9|2026.4|26
1735604690000|2024-12-31 00:24:50|2053.45|2041.95|2053.25|2041.75|2053.56|2042.06|2053.23|2041.73|20
1735610860000|2024-12-31 02:07:40|2038.03|2026.53|2037.74|2026.24|2038.12|2026.62|2037.65|2026.15|22
1735604700000|2024-12-31 00:25:00|2053.28|2041.78|2053.37|2041.87|2053.53|2042.03|2053.21|2041.71|28
1735610870000|2024-12-31 02:07:50|2037.69|2026.19|2037.91|2026.41|2038.1|2026.6|2037.56|2026.06|19
1735604710000|2024-12-31 00:25:10|2053.38|2041.88|2053.2|2041.7|2054.01|2042.51|2053.2|2041.7|18
1735610880000|2024-12-31 02:08:00|2037.85|2026.35|2037.63|2026.13|2037.93|2026.43|2037.63|2026.13|10
1735604720000|2024-12-31 00:25:20|2053.33|2041.83|2053.23|2041.73|2053.35|2041.85|2053.22|2041.72|10
1735610890000|2024-12-31 02:08:10|2037.72|2026.22|2038.01|2026.51|2038.29|2026.79|2037.72|2026.22|15
1735604730000|2024-12-31 00:25:30|2053.22|2041.72|2053.2|2041.7|2053.22|2041.72|2053.2|2041.7|4
1735610900000|2024-12-31 02:08:20|2037.96|2026.46|2038.11|2026.61|2038.12|2026.62|2037.87|2026.37|17
1735604740000|2024-12-31 00:25:40|2053.22|2041.72|2053.2|2041.7|2053.58|2042.08|2053.2|2041.7|21
1735610910000|2024-12-31 02:08:30|2038.12|2026.62|2037.87|2026.37|2038.12|2026.62|2037.87|2026.37|14
1735604750000|2024-12-31 00:25:50|2053.38|2041.88|2053.33|2041.83|2053.39|2041.89|2053.23|2041.73|18
1735610920000|2024-12-31 02:08:40|2037.75|2026.25|2034.2|2022.7|2037.75|2026.25|2034.06|2022.56|18
1735604760000|2024-12-31 00:26:00|2053.3|2041.8|2053.51|2042.01|2053.75|2042.25|2053.2|2041.7|27
1735610930000|2024-12-31 02:08:50|2034.31|2022.81|2034.17|2022.67|2034.69|2023.19|2033.47|2021.97|28
1735604770000|2024-12-31 00:26:10|2053.62|2042.12|2053.41|2041.91|2054.52|2043.02|2053.41|2041.91|30
1735610940000|2024-12-31 02:09:00|2034.18|2022.68|2033.36|2021.86|2034.18|2022.68|2032.86|2021.36|29
1735604780000|2024-12-31 00:26:20|2053.57|2042.07|2054.29|2042.79|2054.59|2043.09|2053.46|2041.96|22
1735610950000|2024-12-31 02:09:10|2033.26|2021.76|2033.98|2022.48|2034.15|2022.65|2033.2|2021.7|28
1735604790000|2024-12-31 00:26:30|2054.03|2042.53|2053.45|2041.95|2054.21|2042.71|2053.3|2041.8|31
1735610960000|2024-12-31 02:09:20|2034.18|2022.68|2034.82|2023.32|2034.82|2023.32|2034.03|2022.53|21
1735604800000|2024-12-31 00:26:40|2053.46|2041.96|2053.65|2042.15|2053.79|2042.29|2053.45|2041.95|18
1735610970000|2024-12-31 02:09:30|2035.02|2023.52|2033.6|2022.1|2035.41|2023.91|2033.6|2022.1|22
1735604810000|2024-12-31 00:26:50|2053.6|2042.1|2053.48|2041.98|2053.68|2042.18|2053.21|2041.71|22
1735610980000|2024-12-31 02:09:40|2033.75|2022.25|2033.75|2022.25|2033.75|2022.25|2033.65|2022.15|8
1735604820000|2024-12-31 00:27:00|2053.47|2041.97|2053.2|2041.7|2053.64|2042.14|2053.2|2041.7|26
1735610990000|2024-12-31 02:09:50|2033.69|2022.19|2033.63|2022.13|2033.7|2022.2|2032.99|2021.49|21
1735604840000|2024-12-31 00:27:20|2050.52|2039.02|2050.71|2039.21|2050.71|2039.21|2050.51|2039.01|5
1735611000000|2024-12-31 02:10:00|2033.66|2022.16|2033.75|2022.25|2033.75|2022.25|2033.49|2021.99|17
1735604850000|2024-12-31 00:27:30|2050.72|2039.22|2051.52|2040.02|2051.68|2040.18|2050.49|2038.99|18
1735611010000|2024-12-31 02:10:10|2034.25|2022.75|2035.69|2024.19|2035.74|2024.24|2034.25|2022.75|23
1735604860000|2024-12-31 00:27:40|2051.62|2040.12|2051.5|2040|2051.67|2040.17|2050.93|2039.43|20
1735611020000|2024-12-31 02:10:20|2035.72|2024.22|2036.84|2025.34|2036.84|2025.34|2035.5|2024|21
1735604870000|2024-12-31 00:27:50|2051.4|2039.9|2051.5|2040|2051.51|2040.01|2050.85|2039.35|30
1735611030000|2024-12-31 02:10:30|2037.03|2025.53|2037.94|2026.44|2038.06|2026.56|2036.95|2025.45|22
1735604880000|2024-12-31 00:28:00|2051.41|2039.91|2051.18|2039.68|2051.69|2040.19|2050.7|2039.2|31
1735611040000|2024-12-31 02:10:40|2037.81|2026.31|2037.21|2025.71|2037.91|2026.41|2037.11|2025.61|26
1735604890000|2024-12-31 00:28:10|2051.17|2039.67|2050.97|2039.47|2052.31|2040.81|2050.73|2039.23|24
1735611050000|2024-12-31 02:10:50|2037.41|2025.91|2035.93|2024.43|2037.41|2025.91|2035.76|2024.26|28
1735604900000|2024-12-31 00:28:20|2050.99|2039.49|2051.46|2039.96|2051.6|2040.1|2050.99|2039.49|24
1735611060000|2024-12-31 02:11:00|2036.35|2024.85|2037.02|2025.52|2037.02|2025.52|2036.33|2024.83|15
1735604910000|2024-12-31 00:28:30|2051.58|2040.08|2051.3|2039.8|2051.82|2040.32|2051.3|2039.8|24
1735611070000|2024-12-31 02:11:10|2036.95|2025.45|2036.06|2024.56|2036.95|2025.45|2035.83|2024.33|26
1735604920000|2024-12-31 00:28:40|2051.33|2039.83|2051.12|2039.62|2051.53|2040.03|2051.09|2039.59|24
1735611080000|2024-12-31 02:11:20|2035.94|2024.44|2036.42|2024.92|2037.1|2025.6|2035.93|2024.43|20
1735604930000|2024-12-31 00:28:50|2051.13|2039.63|2051.43|2039.93|2051.43|2039.93|2051.13|2039.63|17
1735611090000|2024-12-31 02:11:30|2036.4|2024.9|2036.42|2024.92|2036.42|2024.92|2036.4|2024.9|2
1735604940000|2024-12-31 00:29:00|2051.46|2039.96|2052.22|2040.72|2052.22|2040.72|2051.14|2039.64|28
1735611100000|2024-12-31 02:11:40|2036.4|2024.9|2037.1|2025.6|2037.16|2025.66|2036.4|2024.9|17
1735604950000|2024-12-31 00:29:10|2052.12|2040.62|2051.6|2040.1|2052.12|2040.62|2051.6|2040.1|19
1735611110000|2024-12-31 02:11:50|2037.66|2026.16|2036.99|2025.49|2037.76|2026.26|2036.88|2025.38|24
1735604960000|2024-12-31 00:29:20|2051.41|2039.91|2052.75|2041.25|2052.98|2041.48|2051.41|2039.91|26
1735611120000|2024-12-31 02:12:00|2036.94|2025.44|2036.93|2025.43|2036.99|2025.49|2036.31|2024.81|23
1735604970000|2024-12-31 00:29:30|2052.84|2041.34|2053.55|2042.05|2053.68|2042.18|2052.84|2041.34|17
1735611130000|2024-12-31 02:12:10|2036.94|2025.44|2037.33|2025.83|2037.33|2025.83|2036.29|2024.79|29
1735604980000|2024-12-31 00:29:40|2053.5|2042|2054.6|2043.1|2054.62|2043.12|2053.29|2041.79|26
1735611140000|2024-12-31 02:12:20|2037.6|2026.1|2038.82|2027.32|2039|2027.5|2037.6|2026.1|27
1735604990000|2024-12-31 00:29:50|2054.78|2043.28|2054.1|2042.6|2055.15|2043.65|2054|2042.5|22
1735611150000|2024-12-31 02:12:30|2038.83|2027.33|2038.72|2027.22|2039.18|2027.68|2038.64|2027.14|26
1735605000000|2024-12-31 00:30:00|2054.25|2042.75|2054.11|2042.61|2054.79|2043.29|2054.08|2042.58|21
1735611160000|2024-12-31 02:12:40|2038.79|2027.29|2038.32|2026.82|2038.85|2027.35|2038.24|2026.74|17
1735605010000|2024-12-31 00:30:10|2054.21|2042.71|2054.08|2042.58|2055.28|2043.78|2054.08|2042.58|19
1735611170000|2024-12-31 02:12:50|2038.37|2026.87|2038.6|2027.1|2039.55|2028.05|2038.34|2026.84|21
1735605020000|2024-12-31 00:30:20|2054.11|2042.61|2053.85|2042.35|2054.32|2042.82|2053.78|2042.28|27
1735611180000|2024-12-31 02:13:00|2038.65|2027.15|2039.69|2028.19|2039.71|2028.21|2038.44|2026.94|23
1735605030000|2024-12-31 00:30:30|2053.75|2042.25|2053.11|2041.61|2053.75|2042.25|2052.87|2041.37|28
1735611190000|2024-12-31 02:13:10|2039.72|2028.22|2040.15|2028.65|2040.15|2028.65|2039.72|2028.22|17
1735605040000|2024-12-31 00:30:40|2053.32|2041.82|2054.08|2042.58|2054.08|2042.58|2052.91|2041.41|30
1735611200000|2024-12-31 02:13:20|2040.16|2028.66|2039.96|2028.46|2040.16|2028.66|2039.89|2028.39|14
1735605050000|2024-12-31 00:30:50|2054.11|2042.61|2052.34|2040.84|2054.11|2042.61|2052.28|2040.78|29
1735611210000|2024-12-31 02:13:30|2039.91|2028.41|2039.97|2028.47|2040.69|2029.19|2039.89|2028.39|22
1735605060000|2024-12-31 00:31:00|2052.21|2040.71|2051.38|2039.88|2052.58|2041.08|2051.14|2039.64|23
1735611220000|2024-12-31 02:13:40|2039.92|2028.42|2039.92|2028.42|2040.08|2028.58|2039.89|2028.39|17
1735605070000|2024-12-31 00:31:10|2051.42|2039.92|2050.73|2039.23|2052.69|2041.19|2050.68|2039.18|27
1735611230000|2024-12-31 02:13:50|2039.89|2028.39|2039.89|2028.39|2040.07|2028.57|2039.89|2028.39|10
1735605080000|2024-12-31 00:31:20|2050.89|2039.39|2048.72|2037.22|2050.89|2039.39|2048.44|2036.94|24
1735611240000|2024-12-31 02:14:00|2039.99|2028.49|2039.98|2028.48|2040.09|2028.59|2039.89|2028.39|15
1735605090000|2024-12-31 00:31:30|2049.38|2037.88|2048.67|2037.17|2050.41|2038.91|2048.66|2037.16|26
1735611250000|2024-12-31 02:14:10|2039.97|2028.47|2040.03|2028.53|2040.25|2028.75|2039.89|2028.39|20
1735605100000|2024-12-31 00:31:40|2048.78|2037.28|2048.97|2037.47|2049.38|2037.88|2048.34|2036.84|26
1735611260000|2024-12-31 02:14:20|2040.13|2028.63|2040.01|2028.51|2040.13|2028.63|2039.89|2028.39|17
1735605110000|2024-12-31 00:31:50|2049.01|2037.51|2048.54|2037.04|2049.01|2037.51|2048.44|2036.94|20
1735611270000|2024-12-31 02:14:30|2040.08|2028.58|2040.07|2028.57|2040.21|2028.71|2039.95|2028.45|23
1735605120000|2024-12-31 00:32:00|2048.64|2037.14|2048.23|2036.73|2048.75|2037.25|2048.23|2036.73|29
1735611280000|2024-12-31 02:14:40|2040.12|2028.62|2039.95|2028.45|2040.12|2028.62|2039.89|2028.39|19
1735605130000|2024-12-31 00:32:10|2048.2|2036.7|2047.74|2036.24|2048.2|2036.7|2047.74|2036.24|18
1735611290000|2024-12-31 02:14:50|2039.89|2028.39|2039.89|2028.39|2039.89|2028.39|2039.89|2028.39|1
1735605140000|2024-12-31 00:32:20|2047.83|2036.33|2048.4|2036.9|2048.56|2037.06|2047.74|2036.24|20
1735611300000|2024-12-31 02:15:00|2039.95|2028.45|2040.35|2028.85|2040.39|2028.89|2039.95|2028.45|7
1735605150000|2024-12-31 00:32:30|2048.34|2036.84|2048.43|2036.93|2048.78|2037.28|2048.28|2036.78|26
1735611310000|2024-12-31 02:15:10|2040.29|2028.79|2041.53|2030.03|2042.18|2030.68|2040.17|2028.67|33
1735605160000|2024-12-31 00:32:40|2048.19|2036.69|2048.18|2036.68|2048.59|2037.09|2048.13|2036.63|18
1735611320000|2024-12-31 02:15:20|2041.72|2030.22|2042.29|2030.79|2042.29|2030.79|2041.63|2030.13|25
1735605170000|2024-12-31 00:32:50|2048.13|2036.63|2047.85|2036.35|2048.13|2036.63|2047.75|2036.25|22
1735611330000|2024-12-31 02:15:30|2042.77|2031.27|2042.85|2031.35|2043.21|2031.71|2042.6|2031.1|29
1735605180000|2024-12-31 00:33:00|2047.79|2036.29|2047.74|2036.24|2047.79|2036.29|2047.74|2036.24|2
1735611340000|2024-12-31 02:15:40|2042.71|2031.21|2042.52|2031.02|2043.03|2031.53|2042.37|2030.87|27
1735605200000|2024-12-31 00:33:20|2047.49|2035.99|2045.69|2034.19|2047.49|2035.99|2045.54|2034.04|20
1735611350000|2024-12-31 02:15:50|2042.53|2031.03|2042.06|2030.56|2042.56|2031.06|2041.81|2030.31|22
1735605210000|2024-12-31 00:33:30|2045.79|2034.29|2046.12|2034.62|2046.65|2035.15|2045.54|2034.04|27
1735611360000|2024-12-31 02:16:00|2041.99|2030.49|2040.89|2029.39|2041.99|2030.49|2040.89|2029.39|25
1735605220000|2024-12-31 00:33:40|2046.22|2034.72|2046.9|2035.4|2047.41|2035.91|2046.12|2034.62|20
1735611370000|2024-12-31 02:16:10|2040.92|2029.42|2041.56|2030.06|2041.89|2030.39|2040.52|2029.02|26
1735605230000|2024-12-31 00:33:50|2047.02|2035.52|2046.88|2035.38|2047.33|2035.83|2046.88|2035.38|17
1735611380000|2024-12-31 02:16:20|2041.59|2030.09|2041.5|2030|2041.84|2030.34|2040.91|2029.41|25
1735605250000|2024-12-31 00:34:10|2046.21|2034.71|2045.82|2034.32|2046.21|2034.71|2045.54|2034.04|14
1735611390000|2024-12-31 02:16:30|2041.58|2030.08|2041.78|2030.28|2041.92|2030.42|2040.58|2029.08|21
1735605260000|2024-12-31 00:34:20|2045.81|2034.31|2045.82|2034.32|2045.82|2034.32|2045.72|2034.22|14
1735611400000|2024-12-31 02:16:40|2041.85|2030.35|2040.95|2029.45|2041.85|2030.35|2040.88|2029.38|22
1735605270000|2024-12-31 00:34:30|2045.81|2034.31|2045.59|2034.09|2045.82|2034.32|2045.56|2034.06|9
1735611410000|2024-12-31 02:16:50|2040.96|2029.46|2040.99|2029.49|2041.16|2029.66|2040.89|2029.39|20
1735605280000|2024-12-31 00:34:40|2045.71|2034.21|2046.24|2034.74|2046.32|2034.82|2045.59|2034.09|23
1735611420000|2024-12-31 02:17:00|2041.06|2029.56|2040.83|2029.33|2041.65|2030.15|2040.83|2029.33|26
1735605290000|2024-12-31 00:34:50|2046.32|2034.82|2045.64|2034.14|2046.48|2034.98|2045.54|2034.04|24
1735611430000|2024-12-31 02:17:10|2040.86|2029.36|2040.07|2028.57|2040.86|2029.36|2039.97|2028.47|21
1735605300000|2024-12-31 00:35:00|2045.59|2034.09|2045.71|2034.21|2046.62|2035.12|2045.59|2034.09|33
1735611440000|2024-12-31 02:17:20|2040.09|2028.59|2040.9|2029.4|2041|2029.5|2040.09|2028.59|21
1735605310000|2024-12-31 00:35:10|2045.76|2034.26|2045.54|2034.04|2046.05|2034.55|2045.54|2034.04|26
1735611450000|2024-12-31 02:17:30|2040.8|2029.3|2041.67|2030.17|2041.67|2030.17|2040.7|2029.2|22
1735605320000|2024-12-31 00:35:20|2045.92|2034.42|2045.81|2034.31|2045.92|2034.42|2045.72|2034.22|7
1735611460000|2024-12-31 02:17:40|2041.56|2030.06|2041.03|2029.53|2041.66|2030.16|2040.78|2029.28|19
1735605330000|2024-12-31 00:35:30|2045.76|2034.26|2045.74|2034.24|2045.78|2034.28|2045.73|2034.23|5
1735611470000|2024-12-31 02:17:50|2040.95|2029.45|2040.99|2029.49|2041.19|2029.69|2040.82|2029.32|24
1735605340000|2024-12-31 00:35:40|2045.73|2034.23|2045.73|2034.23|2045.73|2034.23|2045.73|2034.23|1
1735611480000|2024-12-31 02:18:00|2041|2029.5|2041.36|2029.86|2041.42|2029.92|2040.83|2029.33|25
1735605360000|2024-12-31 00:36:00|2045.77|2034.27|2046.7|2035.2|2046.71|2035.21|2045.77|2034.27|27
1735611490000|2024-12-31 02:18:10|2041.26|2029.76|2041.23|2029.73|2041.52|2030.02|2041.08|2029.58|26
1735605370000|2024-12-31 00:36:10|2046.71|2035.21|2045.86|2034.36|2046.71|2035.21|2045.77|2034.27|24
1735611500000|2024-12-31 02:18:20|2041.03|2029.53|2041.28|2029.78|2041.36|2029.86|2041.03|2029.53|19
1735605380000|2024-12-31 00:36:20|2045.88|2034.38|2045.77|2034.27|2046.46|2034.96|2045.73|2034.23|19
1735611510000|2024-12-31 02:18:30|2041.27|2029.77|2041.75|2030.25|2041.76|2030.26|2041.07|2029.57|25
1735605390000|2024-12-31 00:36:30|2045.73|2034.23|2045.73|2034.23|2045.73|2034.23|2045.73|2034.23|1
1735611520000|2024-12-31 02:18:40|2041.94|2030.44|2041.95|2030.45|2042.07|2030.57|2041.77|2030.27|18
1735605400000|2024-12-31 00:36:40|2045.75|2034.25|2046.33|2034.83|2046.34|2034.84|2045.73|2034.23|22
1735611530000|2024-12-31 02:18:50|2041.9|2030.4|2040.92|2029.42|2041.9|2030.4|2040.9|2029.4|21
1735605410000|2024-12-31 00:36:50|2046.34|2034.84|2046.67|2035.17|2046.7|2035.2|2046.34|2034.84|29
1735611540000|2024-12-31 02:19:00|2040.97|2029.47|2040.94|2029.44|2041.01|2029.51|2040.76|2029.26|23
1735605420000|2024-12-31 00:37:00|2046.76|2035.26|2049.09|2037.59|2049.09|2037.59|2046.38|2034.88|31
1735611550000|2024-12-31 02:19:10|2040.92|2029.42|2040.03|2028.53|2040.93|2029.43|2040.01|2028.51|26
1735605430000|2024-12-31 00:37:10|2049.28|2037.78|2050.03|2038.53|2050.7|2039.2|2049.25|2037.75|27
1735611560000|2024-12-31 02:19:20|2040.14|2028.64|2039.96|2028.46|2040.46|2028.96|2039.82|2028.32|20
1735605440000|2024-12-31 00:37:20|2050.15|2038.65|2051.39|2039.89|2051.58|2040.08|2050.15|2038.65|24
1735611570000|2024-12-31 02:19:30|2039.97|2028.47|2040.15|2028.65|2040.67|2029.17|2039.93|2028.43|18
1735605450000|2024-12-31 00:37:30|2051.41|2039.91|2051.88|2040.38|2052.66|2041.16|2051.41|2039.91|23
1735611580000|2024-12-31 02:19:40|2039.93|2028.43|2040.02|2028.52|2040.05|2028.55|2039.8|2028.3|13
1735605460000|2024-12-31 00:37:40|2051.79|2040.29|2050.8|2039.3|2051.79|2040.29|2050.66|2039.16|19
1735611590000|2024-12-31 02:19:50|2040.03|2028.53|2039.74|2028.24|2040.29|2028.79|2039.57|2028.07|19
1735605470000|2024-12-31 00:37:50|2050.6|2039.1|2049.53|2038.03|2050.64|2039.14|2049.46|2037.96|22
1735611600000|2024-12-31 02:20:00|2039.61|2028.11|2038.95|2027.45|2039.87|2028.37|2038.95|2027.45|21
1735605480000|2024-12-31 00:38:00|2049.56|2038.06|2048.71|2037.21|2050.24|2038.74|2048.49|2036.99|29
1735611610000|2024-12-31 02:20:10|2039.04|2027.54|2038.29|2026.79|2039.3|2027.8|2038.29|2026.79|19
1735605490000|2024-12-31 00:38:10|2048.75|2037.25|2048.63|2037.13|2049.06|2037.56|2048.63|2037.13|20
1735611640000|2024-12-31 02:20:40|2038.43|2026.93|2038.29|2026.79|2038.43|2026.93|2038.29|2026.79|4
1735605500000|2024-12-31 00:38:20|2048.74|2037.24|2049.6|2038.1|2049.82|2038.32|2048.37|2036.87|23
1735611660000|2024-12-31 02:21:00|2037.37|2025.87|2035.62|2024.12|2037.37|2025.87|2035.52|2024.02|13
1735605510000|2024-12-31 00:38:30|2049.61|2038.11|2050.14|2038.64|2050.27|2038.77|2049.61|2038.11|20
1735611670000|2024-12-31 02:21:10|2035.51|2024.01|2034.77|2023.27|2035.51|2024.01|2034.76|2023.26|19
1735605520000|2024-12-31 00:38:40|2050.15|2038.65|2050.76|2039.26|2050.81|2039.31|2050.15|2038.65|24
1735611680000|2024-12-31 02:21:20|2034.79|2023.29|2035.4|2023.9|2035.4|2023.9|2034.78|2023.28|24
1735605530000|2024-12-31 00:38:50|2050.7|2039.2|2049.9|2038.4|2050.7|2039.2|2049.9|2038.4|19
1735611690000|2024-12-31 02:21:30|2035.29|2023.79|2034.76|2023.26|2035.39|2023.89|2034.76|2023.26|25
1735605540000|2024-12-31 00:39:00|2049.6|2038.1|2049.54|2038.04|2049.82|2038.32|2049.46|2037.96|24
1735611720000|2024-12-31 02:22:00|2033.71|2022.21|2032.83|2021.33|2033.71|2022.21|2032.75|2021.25|11
1735605550000|2024-12-31 00:39:10|2049.57|2038.07|2049.92|2038.42|2050.45|2038.95|2049.57|2038.07|26
1735611730000|2024-12-31 02:22:10|2032.8|2021.3|2033.36|2021.86|2033.42|2021.92|2032.73|2021.23|23
1735605560000|2024-12-31 00:39:20|2050.18|2038.68|2049.59|2038.09|2050.28|2038.78|2049.52|2038.02|21
1735611740000|2024-12-31 02:22:20|2033.46|2021.96|2033.83|2022.33|2033.83|2022.33|2033.1|2021.6|22
1735605570000|2024-12-31 00:39:30|2049.64|2038.14|2050.02|2038.52|2050.02|2038.52|2049.35|2037.85|23
1735611750000|2024-12-31 02:22:30|2033.89|2022.39|2034.23|2022.73|2034.33|2022.83|2033.87|2022.37|21
1735605580000|2024-12-31 00:39:40|2050.05|2038.55|2049.85|2038.35|2050.05|2038.55|2049.68|2038.18|17
1735611760000|2024-12-31 02:22:40|2034.13|2022.63|2034.24|2022.74|2034.34|2022.84|2034.05|2022.55|31
1735605590000|2024-12-31 00:39:50|2049.81|2038.31|2050|2038.5|2050.08|2038.58|2049.81|2038.31|20
1735611770000|2024-12-31 02:22:50|2034.25|2022.75|2035.22|2023.72|2035.22|2023.72|2034.25|2022.75|15
1735605600000|2024-12-31 00:40:00|2050.06|2038.56|2050.26|2038.76|2050.26|2038.76|2049.77|2038.27|15
1735611780000|2024-12-31 02:23:00|2035.5|2024|2036.91|2025.41|2037.01|2025.51|2035.48|2023.98|29
1735605610000|2024-12-31 00:40:10|2051.15|2039.65|2053.19|2041.69|2053.53|2042.03|2051.15|2039.65|28
1735611790000|2024-12-31 02:23:10|2036.87|2025.37|2037.01|2025.51|2037.08|2025.58|2036.87|2025.37|8
1735605620000|2024-12-31 00:40:20|2053|2041.5|2052.78|2041.28|2053.37|2041.87|2052.39|2040.89|23
1735611800000|2024-12-31 02:23:20|2035.7|2024.2|2035.4|2023.9|2035.7|2024.2|2034.47|2022.97|13
1735605630000|2024-12-31 00:40:30|2052.68|2041.18|2050.89|2039.39|2052.68|2041.18|2050.67|2039.17|21
1735611810000|2024-12-31 02:23:30|2035.43|2023.93|2036.37|2024.87|2036.8|2025.3|2035.26|2023.76|26
1735605640000|2024-12-31 00:40:40|2050.88|2039.38|2050.64|2039.14|2050.88|2039.38|2050.29|2038.79|16
1735611820000|2024-12-31 02:23:40|2036.34|2024.84|2035.77|2024.27|2036.37|2024.87|2035.66|2024.16|26
1735605650000|2024-12-31 00:40:50|2050.63|2039.13|2050.34|2038.84|2050.87|2039.37|2050.23|2038.73|24
1735611830000|2024-12-31 02:23:50|2035.76|2024.26|2036.24|2024.74|2036.82|2025.32|2035.76|2024.26|25
1735605660000|2024-12-31 00:41:00|2050.4|2038.9|2051.37|2039.87|2051.59|2040.09|2050.29|2038.79|26
1735611840000|2024-12-31 02:24:00|2036.14|2024.64|2035.93|2024.43|2036.16|2024.66|2035.74|2024.24|27
1735605670000|2024-12-31 00:41:10|2051.25|2039.75|2051.35|2039.85|2051.62|2040.12|2051.15|2039.65|21
1735611850000|2024-12-31 02:24:10|2036.03|2024.53|2035.66|2024.16|2036.19|2024.69|2035.66|2024.16|17
1735605680000|2024-12-31 00:41:20|2051.34|2039.84|2051.89|2040.39|2051.89|2040.39|2050.84|2039.34|26
1735611860000|2024-12-31 02:24:20|2035.75|2024.25|2037.12|2025.62|2037.18|2025.68|2035.75|2024.25|22
1735605690000|2024-12-31 00:41:30|2052.1|2040.6|2053.6|2042.1|2053.6|2042.1|2052.1|2040.6|22
1735611870000|2024-12-31 02:24:30|2037.17|2025.67|2036.28|2024.78|2037.27|2025.77|2036.25|2024.75|18
1735605700000|2024-12-31 00:41:40|2053.53|2042.03|2054.01|2042.51|2054.37|2042.87|2053.53|2042.03|22
1735611880000|2024-12-31 02:24:40|2036.21|2024.71|2036.44|2024.94|2036.55|2025.05|2036.21|2024.71|17
1735605710000|2024-12-31 00:41:50|2054.02|2042.52|2054.43|2042.93|2054.57|2043.07|2054.02|2042.52|18
1735611890000|2024-12-31 02:24:50|2036.53|2025.03|2036.03|2024.53|2036.54|2025.04|2035.93|2024.43|23
1735605720000|2024-12-31 00:42:00|2054.33|2042.83|2053.64|2042.14|2054.33|2042.83|2053.62|2042.12|21
1735605730000|2024-12-31 00:42:10|2053.65|2042.15|2052.57|2041.07|2053.77|2042.27|2052.57|2041.07|20
1735611900000|2024-12-31 02:25:00|2035.97|2024.47|2036.33|2024.83|2036.44|2024.94|2035.76|2024.26|23
1735605740000|2024-12-31 00:42:20|2052.59|2041.09|2054.07|2042.57|2054.14|2042.64|2052.47|2040.97|25
1735611910000|2024-12-31 02:25:10|2036.22|2024.72|2035.66|2024.16|2036.35|2024.85|2035.66|2024.16|19
1735605750000|2024-12-31 00:42:30|2054.14|2042.64|2053.18|2041.68|2054.28|2042.78|2053.13|2041.63|25
1735611950000|2024-12-31 02:25:50|2035.7|2024.2|2035.7|2024.2|2035.7|2024.2|2035.7|2024.2|1
1735605760000|2024-12-31 00:42:40|2053.3|2041.8|2054.12|2042.62|2054.26|2042.76|2053.3|2041.8|22
1735611960000|2024-12-31 02:26:00|2035.66|2024.16|2036.16|2024.66|2036.31|2024.81|2035.66|2024.16|23
1735605770000|2024-12-31 00:42:50|2054.26|2042.76|2054.6|2043.1|2054.6|2043.1|2054.18|2042.68|25
1735611970000|2024-12-31 02:26:10|2036.11|2024.61|2035.97|2024.47|2036.3|2024.8|2035.71|2024.21|24
1735605780000|2024-12-31 00:43:00|2054.62|2043.12|2056.04|2044.54|2056.04|2044.54|2054.62|2043.12|27
1735611980000|2024-12-31 02:26:20|2035.93|2024.43|2036.83|2025.33|2036.92|2025.42|2035.77|2024.27|31
1735605790000|2024-12-31 00:43:10|2056.02|2044.52|2057.11|2045.61|2057.28|2045.78|2055.92|2044.42|26
1735611990000|2024-12-31 02:26:30|2036.93|2025.43|2037.14|2025.64|2037.14|2025.64|2036.93|2025.43|16
1735605800000|2024-12-31 00:43:20|2057.22|2045.72|2056.84|2045.34|2057.76|2046.26|2056.05|2044.55|31
1735612000000|2024-12-31 02:26:40|2037.31|2025.81|2038.06|2026.56|2038.06|2026.56|2037.29|2025.79|20
1735605810000|2024-12-31 00:43:30|2056.87|2045.37|2056.44|2044.94|2056.87|2045.37|2056.41|2044.91|20
1735612010000|2024-12-31 02:26:50|2038.16|2026.66|2039.1|2027.6|2039.1|2027.6|2038.06|2026.56|16
1735605820000|2024-12-31 00:43:40|2056.5|2045|2056.69|2045.19|2056.88|2045.38|2056.34|2044.84|26
1735612020000|2024-12-31 02:27:00|2039.02|2027.52|2040.03|2028.53|2040.27|2028.77|2039.02|2027.52|20
1735605830000|2024-12-31 00:43:50|2056.78|2045.28|2055.67|2044.17|2057.37|2045.87|2055.67|2044.17|29
1735612030000|2024-12-31 02:27:10|2040.19|2028.69|2040.53|2029.03|2041.11|2029.61|2040.04|2028.54|28
1735605840000|2024-12-31 00:44:00|2055.37|2043.87|2054.66|2043.16|2055.53|2044.03|2054.33|2042.83|31
1735612040000|2024-12-31 02:27:20|2040.9|2029.4|2040.57|2029.07|2041.02|2029.52|2040.57|2029.07|15
1735605850000|2024-12-31 00:44:10|2054.56|2043.06|2054.48|2042.98|2054.94|2043.44|2054.48|2042.98|16
1735612050000|2024-12-31 02:27:30|2040.16|2028.66|2041.33|2029.83|2041.41|2029.91|2039.82|2028.32|19
1735605860000|2024-12-31 00:44:20|2054.17|2042.67|2053.84|2042.34|2054.17|2042.67|2053.46|2041.96|26
1735612060000|2024-12-31 02:27:40|2041.25|2029.75|2042.72|2031.22|2042.72|2031.22|2041.24|2029.74|22
1735605870000|2024-12-31 00:44:30|2053.83|2042.33|2052.95|2041.45|2053.83|2042.33|2052.88|2041.38|23
1735612070000|2024-12-31 02:27:50|2042.75|2031.25|2042.29|2030.79|2042.85|2031.35|2042.01|2030.51|30
1735605880000|2024-12-31 00:44:40|2052.89|2041.39|2053.32|2041.82|2053.44|2041.94|2052.89|2041.39|12
1735612080000|2024-12-31 02:28:00|2042.39|2030.89|2043.6|2032.1|2043.78|2032.28|2042.3|2030.8|19
1735605890000|2024-12-31 00:44:50|2053.37|2041.87|2053.28|2041.78|2053.57|2042.07|2053.23|2041.73|27
1735612090000|2024-12-31 02:28:10|2043.44|2031.94|2043.11|2031.61|2043.69|2032.19|2043.06|2031.56|20
1735605900000|2024-12-31 00:45:00|2053.32|2041.82|2053.42|2041.92|2053.61|2042.11|2053.17|2041.67|24
1735612100000|2024-12-31 02:28:20|2042.76|2031.26|2042.88|2031.38|2043.09|2031.59|2042.76|2031.26|21
1735605910000|2024-12-31 00:45:10|2053.43|2041.93|2054.78|2043.28|2055.18|2043.68|2053.26|2041.76|23
1735612110000|2024-12-31 02:28:30|2042.91|2031.41|2043.12|2031.62|2043.12|2031.62|2042.61|2031.11|17
1735605920000|2024-12-31 00:45:20|2054.68|2043.18|2054.12|2042.62|2055.04|2043.54|2053.9|2042.4|17
1735612120000|2024-12-31 02:28:40|2043.15|2031.65|2042.78|2031.28|2043.17|2031.67|2042.78|2031.28|15
1735605930000|2024-12-31 00:45:30|2053.91|2042.41|2055.57|2044.07|2055.57|2044.07|2053.91|2042.41|24
1735612130000|2024-12-31 02:28:50|2042.74|2031.24|2042.76|2031.26|2042.8|2031.3|2042.73|2031.23|18
1735605940000|2024-12-31 00:45:40|2055.47|2043.97|2055.79|2044.29|2055.94|2044.44|2055.31|2043.81|23
1735612140000|2024-12-31 02:29:00|2042.65|2031.15|2042.65|2031.15|2042.65|2031.15|2042.65|2031.15|1
1735605950000|2024-12-31 00:45:50|2055.95|2044.45|2057.63|2046.13|2057.63|2046.13|2055.95|2044.45|24
1735612160000|2024-12-31 02:29:20|2042.91|2031.41|2042.68|2031.18|2043.09|2031.59|2042.68|2031.18|18
1735605960000|2024-12-31 00:46:00|2057.66|2046.16|2057.91|2046.41|2057.93|2046.43|2057.66|2046.16|15
1735612170000|2024-12-31 02:29:30|2042.65|2031.15|2042.69|2031.19|2042.72|2031.22|2042.65|2031.15|8
1735605970000|2024-12-31 00:46:10|2057.82|2046.32|2060.33|2048.83|2060.33|2048.83|2057.81|2046.31|24
1735612180000|2024-12-31 02:29:40|2042.65|2031.15|2042.76|2031.26|2042.76|2031.26|2042.65|2031.15|3
1735605980000|2024-12-31 00:46:20|2060.36|2048.86|2060.91|2049.41|2061.66|2050.16|2060.33|2048.83|29
1735612190000|2024-12-31 02:29:50|2042.75|2031.25|2042.65|2031.15|2043.06|2031.56|2042.65|2031.15|18
1735605990000|2024-12-31 00:46:30|2060.53|2049.03|2059.34|2047.84|2060.53|2049.03|2059.34|2047.84|21
1735606000000|2024-12-31 00:46:40|2059.37|2047.87|2058.14|2046.64|2059.37|2047.87|2058.05|2046.55|23
1735612200000|2024-12-31 02:30:00|2042.85|2031.35|2043.21|2031.71|2043.22|2031.72|2042.85|2031.35|6
1735606010000|2024-12-31 00:46:50|2058.04|2046.54|2057.63|2046.13|2058.15|2046.65|2057.52|2046.02|26
1735612210000|2024-12-31 02:30:10|2043.16|2031.66|2044.64|2033.14|2044.73|2033.23|2043.16|2031.66|27
1735606020000|2024-12-31 00:47:00|2057.65|2046.15|2057.01|2045.51|2057.65|2046.15|2056.82|2045.32|23
1735612220000|2024-12-31 02:30:20|2044.63|2033.13|2045.1|2033.6|2045.19|2033.69|2044.56|2033.06|28
1735606030000|2024-12-31 00:47:10|2057|2045.5|2056.3|2044.8|2057.11|2045.61|2056.04|2044.54|23
1735612230000|2024-12-31 02:30:30|2045.13|2033.63|2045.96|2034.46|2046.04|2034.54|2044.97|2033.47|29
1735606040000|2024-12-31 00:47:20|2056.12|2044.62|2056.79|2045.29|2057.94|2046.44|2056.04|2044.54|30
1735612240000|2024-12-31 02:30:40|2045.86|2034.36|2046.5|2035|2046.5|2035|2045.86|2034.36|24
1735606050000|2024-12-31 00:47:30|2056.83|2045.33|2056.46|2044.96|2057.64|2046.14|2056.46|2044.96|23
1735612250000|2024-12-31 02:30:50|2046.39|2034.89|2045.86|2034.36|2046.56|2035.06|2045.77|2034.27|22
1735606060000|2024-12-31 00:47:40|2056.5|2045|2056.12|2044.62|2056.59|2045.09|2056.12|2044.62|22
1735612260000|2024-12-31 02:31:00|2045.97|2034.47|2047.31|2035.81|2047.6|2036.1|2045.97|2034.47|22
1735606070000|2024-12-31 00:47:50|2056.26|2044.76|2055.87|2044.37|2056.26|2044.76|2055.87|2044.37|15
1735612270000|2024-12-31 02:31:10|2047.34|2035.84|2048.74|2037.24|2048.74|2037.24|2047.34|2035.84|25
1735606080000|2024-12-31 00:48:00|2055.85|2044.35|2055.64|2044.14|2055.86|2044.36|2055.64|2044.14|8
1735612280000|2024-12-31 02:31:20|2048.73|2037.23|2047.55|2036.05|2048.75|2037.25|2047.42|2035.92|25
1735606090000|2024-12-31 00:48:10|2054.53|2043.03|2052.84|2041.34|2054.53|2043.03|2052.84|2041.34|18
1735612290000|2024-12-31 02:31:30|2047.46|2035.96|2047.77|2036.27|2047.79|2036.29|2047.43|2035.93|21
1735606100000|2024-12-31 00:48:20|2052.81|2041.31|2052.05|2040.55|2052.81|2041.31|2052.05|2040.55|25
1735612300000|2024-12-31 02:31:40|2047.78|2036.28|2047.07|2035.57|2048.04|2036.54|2047.07|2035.57|20
1735606110000|2024-12-31 00:48:30|2052.04|2040.54|2052.46|2040.96|2052.96|2041.46|2052.04|2040.54|29
1735612310000|2024-12-31 02:31:50|2047.24|2035.74|2046.63|2035.13|2047.67|2036.17|2046.62|2035.12|27
1735606120000|2024-12-31 00:48:40|2052.56|2041.06|2052.93|2041.43|2053.05|2041.55|2052.56|2041.06|24
1735612320000|2024-12-31 02:32:00|2046.7|2035.2|2045.7|2034.2|2046.7|2035.2|2045.49|2033.99|23
1735606130000|2024-12-31 00:48:50|2053.03|2041.53|2052.91|2041.41|2053.03|2041.53|2052.18|2040.68|33
1735612330000|2024-12-31 02:32:10|2045.99|2034.49|2047.66|2036.16|2047.81|2036.31|2045.99|2034.49|23
1735606140000|2024-12-31 00:49:00|2052.99|2041.49|2053.14|2041.64|2053.15|2041.65|2052.85|2041.35|22
1735612340000|2024-12-31 02:32:20|2047.65|2036.15|2046.32|2034.82|2047.65|2036.15|2046.32|2034.82|21
1735606150000|2024-12-31 00:49:10|2053.11|2041.61|2052.68|2041.18|2053.82|2042.32|2052.61|2041.11|27
1735612350000|2024-12-31 02:32:30|2046.01|2034.51|2045.72|2034.22|2046.07|2034.57|2045.72|2034.22|22
1735606160000|2024-12-31 00:49:20|2052.81|2041.31|2051.96|2040.46|2052.85|2041.35|2051.89|2040.39|31
1735612360000|2024-12-31 02:32:40|2045.55|2034.05|2045.38|2033.88|2045.65|2034.15|2044.95|2033.45|26
1735606170000|2024-12-31 00:49:30|2051.93|2040.43|2051.92|2040.42|2052.1|2040.6|2051.05|2039.55|26
1735612370000|2024-12-31 02:32:50|2045.36|2033.86|2045.78|2034.28|2045.85|2034.35|2044.7|2033.2|23
1735606180000|2024-12-31 00:49:40|2052.02|2040.52|2050.89|2039.39|2052.02|2040.52|2050.81|2039.31|20
1735612380000|2024-12-31 02:33:00|2045.87|2034.37|2047|2035.5|2047.26|2035.76|2045.87|2034.37|29
1735606190000|2024-12-31 00:49:50|2050.9|2039.4|2050.91|2039.41|2050.91|2039.41|2050.83|2039.33|9
1735612390000|2024-12-31 02:33:10|2046.98|2035.48|2047.12|2035.62|2047.12|2035.62|2046.7|2035.2|27
1735606200000|2024-12-31 00:50:00|2051.24|2039.74|2050.64|2039.14|2051.7|2040.2|2050.52|2039.02|32
1735612400000|2024-12-31 02:33:20|2047.11|2035.61|2048.5|2037|2048.58|2037.08|2047.11|2035.61|18
1735606210000|2024-12-31 00:50:10|2050.54|2039.04|2050.94|2039.44|2050.94|2039.44|2049.67|2038.17|25
1735612410000|2024-12-31 02:33:30|2048.3|2036.8|2048.7|2037.2|2048.71|2037.21|2048.3|2036.8|29
1735606220000|2024-12-31 00:50:20|2051.01|2039.51|2052.13|2040.63|2052.17|2040.67|2050.91|2039.41|24
1735612420000|2024-12-31 02:33:40|2048.68|2037.18|2048.76|2037.26|2048.88|2037.38|2048.64|2037.14|11
1735606230000|2024-12-31 00:50:30|2052.17|2040.67|2050.09|2038.59|2052.17|2040.67|2049.99|2038.49|27
1735612430000|2024-12-31 02:33:50|2048.81|2037.31|2049.74|2038.24|2049.74|2038.24|2048.71|2037.21|26
1735606240000|2024-12-31 00:50:40|2050.05|2038.55|2049.77|2038.27|2050.37|2038.87|2049.77|2038.27|19
1735612440000|2024-12-31 02:34:00|2049.81|2038.31|2051.31|2039.81|2051.31|2039.81|2049.75|2038.25|29
1735606250000|2024-12-31 00:50:50|2049.55|2038.05|2049.82|2038.32|2050.15|2038.65|2049.55|2038.05|21
1735612450000|2024-12-31 02:34:10|2051.21|2039.71|2050.97|2039.47|2051.27|2039.77|2050.81|2039.31|15
1735606260000|2024-12-31 00:51:00|2049.83|2038.33|2049.32|2037.82|2049.93|2038.43|2049.09|2037.59|24
1735612460000|2024-12-31 02:34:20|2050.98|2039.48|2051.03|2039.53|2051.03|2039.53|2050.97|2039.47|3
1735606270000|2024-12-31 00:51:10|2049.21|2037.71|2046.91|2035.41|2049.32|2037.82|2046.71|2035.21|30
1735612470000|2024-12-31 02:34:30|2050.98|2039.48|2051.14|2039.64|2051.33|2039.83|2050.98|2039.48|21
1735606280000|2024-12-31 00:51:20|2046.92|2035.42|2045.87|2034.37|2046.92|2035.42|2045.76|2034.26|24
1735612480000|2024-12-31 02:34:40|2051.09|2039.59|2050.97|2039.47|2051.19|2039.69|2050.97|2039.47|16
1735606290000|2024-12-31 00:51:30|2045.81|2034.31|2045.99|2034.49|2046.17|2034.67|2045.73|2034.23|19
1735612500000|2024-12-31 02:35:00|2051.03|2039.53|2051.08|2039.58|2051.19|2039.69|2051.03|2039.53|4
1735606300000|2024-12-31 00:51:40|2045.98|2034.48|2045.99|2034.49|2046.04|2034.54|2045.73|2034.23|23
1735612510000|2024-12-31 02:35:10|2051.13|2039.63|2051.06|2039.56|2052.06|2040.56|2051.05|2039.55|32
1735606310000|2024-12-31 00:51:50|2046.18|2034.68|2046.12|2034.62|2046.18|2034.68|2045.87|2034.37|22
1735612520000|2024-12-31 02:35:20|2051.13|2039.63|2050.77|2039.27|2051.13|2039.63|2050.77|2039.27|18
1735606320000|2024-12-31 00:52:00|2046.14|2034.64|2045.8|2034.3|2046.4|2034.9|2045.8|2034.3|20
1735612530000|2024-12-31 02:35:30|2050.78|2039.28|2050.73|2039.23|2050.91|2039.41|2050.52|2039.02|20
1735606330000|2024-12-31 00:52:10|2045.77|2034.27|2045.73|2034.23|2045.8|2034.3|2045.73|2034.23|6
1735612540000|2024-12-31 02:35:40|2050.72|2039.22|2050.15|2038.65|2050.73|2039.23|2050.1|2038.6|19
1735606350000|2024-12-31 00:52:30|2045.83|2034.33|2045.81|2034.31|2045.84|2034.34|2045.73|2034.23|11
1735612550000|2024-12-31 02:35:50|2050.21|2038.71|2048.93|2037.43|2050.21|2038.71|2048.87|2037.37|22
1735606360000|2024-12-31 00:52:40|2045.89|2034.39|2046.5|2035|2046.75|2035.25|2045.89|2034.39|25
1735612560000|2024-12-31 02:36:00|2049.5|2038|2049.22|2037.72|2050.03|2038.53|2049.17|2037.67|21
1735606370000|2024-12-31 00:52:50|2046.49|2034.99|2046.14|2034.64|2046.49|2034.99|2045.9|2034.4|18
1735612570000|2024-12-31 02:36:10|2049.25|2037.75|2051.04|2039.54|2051.04|2039.54|2049.25|2037.75|24
1735606380000|2024-12-31 00:53:00|2045.97|2034.47|2045.73|2034.23|2046.06|2034.56|2045.73|2034.23|19
1735612580000|2024-12-31 02:36:20|2051.07|2039.57|2052.01|2040.51|2052.01|2040.51|2051.07|2039.57|21
1735606390000|2024-12-31 00:53:10|2045.92|2034.42|2045.73|2034.23|2045.92|2034.42|2045.73|2034.23|8
1735612590000|2024-12-31 02:36:30|2051.9|2040.4|2050.4|2038.9|2051.9|2040.4|2050.28|2038.78|26
1735606410000|2024-12-31 00:53:30|2045.63|2034.13|2043.87|2032.37|2045.63|2034.13|2043.87|2032.37|3
1735612600000|2024-12-31 02:36:40|2050.43|2038.93|2050.26|2038.76|2050.92|2039.42|2050.09|2038.59|27
1735606420000|2024-12-31 00:53:40|2043.85|2032.35|2042.08|2030.58|2043.9|2032.4|2042.08|2030.58|28
1735612610000|2024-12-31 02:36:50|2050.65|2039.15|2050.75|2039.25|2051.15|2039.65|2050.65|2039.15|19
1735606430000|2024-12-31 00:53:50|2042.07|2030.57|2041.62|2030.12|2042.07|2030.57|2041.26|2029.76|30
1735612620000|2024-12-31 02:37:00|2050.82|2039.32|2050.86|2039.36|2051.02|2039.52|2050.69|2039.19|19
1735606440000|2024-12-31 00:54:00|2041.68|2030.18|2039.64|2028.14|2041.81|2030.31|2039.33|2027.83|28
1735612630000|2024-12-31 02:37:10|2050.95|2039.45|2049.6|2038.1|2051.08|2039.58|2049.6|2038.1|26
1735606450000|2024-12-31 00:54:10|2039.63|2028.13|2039.33|2027.83|2039.83|2028.33|2039.33|2027.83|19
1735612640000|2024-12-31 02:37:20|2049.63|2038.13|2049.62|2038.12|2050.79|2039.29|2049.62|2038.12|25
1735606490000|2024-12-31 00:54:50|2039.5|2028|2039.33|2027.83|2039.69|2028.19|2039.33|2027.83|14
1735612650000|2024-12-31 02:37:30|2049.42|2037.92|2048.59|2037.09|2049.42|2037.92|2048.59|2037.09|12
1735606500000|2024-12-31 00:55:00|2039.44|2027.94|2039.44|2027.94|2039.44|2027.94|2039.33|2027.83|22
1735612660000|2024-12-31 02:37:40|2047.97|2036.47|2047.7|2036.2|2048.41|2036.91|2047.67|2036.17|14
1735606510000|2024-12-31 00:55:10|2039.55|2028.05|2037.3|2025.8|2039.55|2028.05|2037.3|2025.8|20
1735612670000|2024-12-31 02:37:50|2047.59|2036.09|2046.7|2035.2|2047.84|2036.34|2046.5|2035|31
1735606540000|2024-12-31 00:55:40|2037.64|2026.14|2038.12|2026.62|2038.12|2026.62|2037.6|2026.1|20
1735612680000|2024-12-31 02:38:00|2046.78|2035.28|2045.34|2033.84|2046.78|2035.28|2045.34|2033.84|24
1735606550000|2024-12-31 00:55:50|2038.22|2026.72|2038.91|2027.41|2039.02|2027.52|2038.09|2026.59|30
1735612690000|2024-12-31 02:38:10|2045.37|2033.87|2045.38|2033.88|2045.79|2034.29|2045.28|2033.78|23
1735606560000|2024-12-31 00:56:00|2039.01|2027.51|2040.12|2028.62|2040.19|2028.69|2039.01|2027.51|35
1735612700000|2024-12-31 02:38:20|2045.48|2033.98|2045.79|2034.29|2046.09|2034.59|2045.21|2033.71|21
1735606570000|2024-12-31 00:56:10|2040.02|2028.52|2037.27|2025.77|2040.13|2028.63|2037.27|2025.77|25
1735612710000|2024-12-31 02:38:30|2045.96|2034.46|2047.36|2035.86|2047.48|2035.98|2045.94|2034.44|23
1735606580000|2024-12-31 00:56:20|2037.6|2026.1|2038.46|2026.96|2038.6|2027.1|2037.6|2026.1|18
1735612720000|2024-12-31 02:38:40|2047.29|2035.79|2047.19|2035.69|2047.31|2035.81|2047.02|2035.52|16
1735606590000|2024-12-31 00:56:30|2038.39|2026.89|2037.21|2025.71|2038.39|2026.89|2037.21|2025.71|22
1735612730000|2024-12-31 02:38:50|2047.24|2035.74|2047.85|2036.35|2047.92|2036.42|2047.24|2035.74|23
1735606600000|2024-12-31 00:56:40|2037.22|2025.72|2035.73|2024.23|2037.22|2025.72|2035.7|2024.2|25
1735612740000|2024-12-31 02:39:00|2047.86|2036.36|2047.57|2036.07|2047.95|2036.45|2047.45|2035.95|15
1735606610000|2024-12-31 00:56:50|2035.74|2024.24|2036.12|2024.62|2036.35|2024.85|2035.17|2023.67|21
1735612750000|2024-12-31 02:39:10|2047.56|2036.06|2047.64|2036.14|2048.1|2036.6|2047.55|2036.05|21
1735606620000|2024-12-31 00:57:00|2036.15|2024.65|2036.47|2024.97|2037.17|2025.67|2036.05|2024.55|26
1735612760000|2024-12-31 02:39:20|2047.38|2035.88|2047.82|2036.32|2048.07|2036.57|2047.37|2035.87|14
1735606630000|2024-12-31 00:57:10|2036.31|2024.81|2035.6|2024.1|2036.56|2025.06|2035.6|2024.1|20
1735612770000|2024-12-31 02:39:30|2047.63|2036.13|2047.92|2036.42|2047.94|2036.44|2047.63|2036.13|16
1735606640000|2024-12-31 00:57:20|2035.56|2024.06|2037.05|2025.55|2037.75|2026.25|2035.53|2024.03|33
1735612780000|2024-12-31 02:39:40|2047.76|2036.26|2047.58|2036.08|2047.79|2036.29|2047.58|2036.08|21
1735606650000|2024-12-31 00:57:30|2037.08|2025.58|2038.11|2026.61|2038.16|2026.66|2037.08|2025.58|25
1735612790000|2024-12-31 02:39:50|2047.61|2036.11|2047.6|2036.1|2047.65|2036.15|2047.59|2036.09|20
1735606660000|2024-12-31 00:57:40|2038.21|2026.71|2038.32|2026.82|2038.57|2027.07|2038.11|2026.61|22
1735606670000|2024-12-31 00:57:50|2038.33|2026.83|2038.11|2026.61|2038.36|2026.86|2038.11|2026.61|13
1735612800000|2024-12-31 02:40:00|2047.59|2036.09|2047.75|2036.25|2047.75|2036.25|2047.47|2035.97|12
1735606680000|2024-12-31 00:58:00|2038.22|2026.72|2038.11|2026.61|2038.31|2026.81|2038.11|2026.61|7
1735612810000|2024-12-31 02:40:10|2047.65|2036.15|2047.56|2036.06|2047.66|2036.16|2047.48|2035.98|20
1735606690000|2024-12-31 00:58:10|2037.15|2025.65|2035.96|2024.46|2037.15|2025.65|2035.96|2024.46|4
1735612820000|2024-12-31 02:40:20|2047.55|2036.05|2047.75|2036.25|2047.75|2036.25|2047.37|2035.87|15
1735606700000|2024-12-31 00:58:20|2036.08|2024.58|2036.03|2024.53|2036.27|2024.77|2035.86|2024.36|30
1735612910000|2024-12-31 02:41:50|2048.42|2036.92|2049.35|2037.85|2050.49|2038.99|2048.42|2036.92|13
1735606710000|2024-12-31 00:58:30|2036.04|2024.54|2036.02|2024.52|2036.34|2024.84|2035.87|2024.37|28
1735612920000|2024-12-31 02:42:00|2049.37|2037.87|2048.75|2037.25|2049.51|2038.01|2048.62|2037.12|19
1735606720000|2024-12-31 00:58:40|2036.1|2024.6|2036.39|2024.89|2036.45|2024.95|2035.88|2024.38|21
1735612930000|2024-12-31 02:42:10|2049|2037.5|2049.63|2038.13|2049.74|2038.24|2048.78|2037.28|22
1735606730000|2024-12-31 00:58:50|2036.35|2024.85|2036.86|2025.36|2037.02|2025.52|2036.35|2024.85|26
1735612940000|2024-12-31 02:42:20|2049.53|2038.03|2048.15|2036.65|2049.63|2038.13|2047.88|2036.38|23
1735606740000|2024-12-31 00:59:00|2036.85|2025.35|2036.17|2024.67|2037.22|2025.72|2036.17|2024.67|22
1735612950000|2024-12-31 02:42:30|2048.16|2036.66|2048.59|2037.09|2048.59|2037.09|2048.14|2036.64|20
1735606750000|2024-12-31 00:59:10|2036.4|2024.9|2036.43|2024.93|2036.85|2025.35|2036.15|2024.65|23
1735612960000|2024-12-31 02:42:40|2048.53|2037.03|2047.61|2036.11|2048.73|2037.23|2047.6|2036.1|25
1735606760000|2024-12-31 00:59:20|2036.53|2025.03|2036.55|2025.05|2036.84|2025.34|2036.18|2024.68|28
1735612970000|2024-12-31 02:42:50|2047.6|2036.1|2046.87|2035.37|2047.6|2036.1|2046.57|2035.07|22
1735606770000|2024-12-31 00:59:30|2036.43|2024.93|2036.96|2025.46|2037.03|2025.53|2035.92|2024.42|24
1735612980000|2024-12-31 02:43:00|2046.94|2035.44|2048.12|2036.62|2048.12|2036.62|2046.94|2035.44|20
1735606780000|2024-12-31 00:59:40|2036.97|2025.47|2037|2025.5|2037.12|2025.62|2036.8|2025.3|23
1735612990000|2024-12-31 02:43:10|2048.44|2036.94|2049.07|2037.57|2049.19|2037.69|2048.44|2036.94|20
1735606790000|2024-12-31 00:59:50|2037.05|2025.55|2036.76|2025.26|2037.17|2025.67|2036.71|2025.21|17
1735613000000|2024-12-31 02:43:20|2048.89|2037.39|2049.83|2038.33|2049.83|2038.33|2048.67|2037.17|17
1735613010000|2024-12-31 02:43:30|2049.73|2038.23|2050.05|2038.55|2050.08|2038.58|2049.73|2038.23|16
1735606800000|2024-12-31 01:00:00|2037.04|2025.54|2038|2026.5|2038.07|2026.57|2036.63|2025.13|23
1735613020000|2024-12-31 02:43:40|2049.93|2038.43|2049.82|2038.32|2049.93|2038.43|2049.61|2038.11|14
1735606810000|2024-12-31 01:00:10|2037.79|2026.29|2038.28|2026.78|2038.31|2026.81|2037.42|2025.92|22
1735613030000|2024-12-31 02:43:50|2049.78|2038.28|2050.23|2038.73|2050.58|2039.08|2049.78|2038.28|26
1735606820000|2024-12-31 01:00:20|2038.23|2026.73|2038.93|2027.43|2038.93|2027.43|2037.01|2025.51|32
1735613040000|2024-12-31 02:44:00|2050.24|2038.74|2050.61|2039.11|2050.61|2039.11|2050.1|2038.6|19
1735606830000|2024-12-31 01:00:30|2038.81|2027.31|2039.37|2027.87|2039.37|2027.87|2037.21|2025.71|32
1735613050000|2024-12-31 02:44:10|2050.62|2039.12|2050.69|2039.19|2050.75|2039.25|2050.11|2038.61|19
1735606840000|2024-12-31 01:00:40|2039.47|2027.97|2040.16|2028.66|2040.3|2028.8|2039.27|2027.77|20
1735613060000|2024-12-31 02:44:20|2050.66|2039.16|2050.47|2038.97|2050.66|2039.16|2050.47|2038.97|3
1735606850000|2024-12-31 01:00:50|2040.19|2028.69|2041.98|2030.48|2041.98|2030.48|2040.19|2028.69|21
1735613100000|2024-12-31 02:45:00|2049.45|2037.95|2049.39|2037.89|2049.53|2038.03|2048.48|2036.98|14
1735606860000|2024-12-31 01:01:00|2042.01|2030.51|2042.56|2031.06|2043.04|2031.54|2041.68|2030.18|22
1735613110000|2024-12-31 02:45:10|2049.38|2037.88|2049.76|2038.26|2049.9|2038.4|2049.11|2037.61|17
1735606870000|2024-12-31 01:01:10|2041.86|2030.36|2041.85|2030.35|2042.79|2031.29|2041.34|2029.84|29
1735613120000|2024-12-31 02:45:20|2049.42|2037.92|2049.21|2037.71|2049.6|2038.1|2048.7|2037.2|24
1735606880000|2024-12-31 01:01:20|2041.96|2030.46|2041.2|2029.7|2041.96|2030.46|2040.24|2028.74|28
1735613130000|2024-12-31 02:45:30|2049.2|2037.7|2049.28|2037.78|2049.43|2037.93|2048.86|2037.36|25
1735606890000|2024-12-31 01:01:30|2041.21|2029.71|2041.51|2030.01|2041.51|2030.01|2040.62|2029.12|26
1735613140000|2024-12-31 02:45:40|2049.25|2037.75|2049.8|2038.3|2049.92|2038.42|2048.94|2037.44|22
1735606900000|2024-12-31 01:01:40|2041.67|2030.17|2043.14|2031.64|2043.65|2032.15|2041.67|2030.17|19
1735613150000|2024-12-31 02:45:50|2049.81|2038.31|2049.16|2037.66|2049.81|2038.31|2048.95|2037.45|18
1735606910000|2024-12-31 01:01:50|2043|2031.5|2040.8|2029.3|2043.26|2031.76|2040.77|2029.27|26
1735613160000|2024-12-31 02:46:00|2049.2|2037.7|2049.93|2038.43|2049.93|2038.43|2048.86|2037.36|18
1735606920000|2024-12-31 01:02:00|2040.83|2029.33|2042.49|2030.99|2042.87|2031.37|2040.83|2029.33|27
1735613170000|2024-12-31 02:46:10|2049.83|2038.33|2050.51|2039.01|2050.55|2039.05|2049.83|2038.33|17
1735606930000|2024-12-31 01:02:10|2041.96|2030.46|2042.01|2030.51|2042.01|2030.51|2041.22|2029.72|21
1735613180000|2024-12-31 02:46:20|2050.59|2039.09|2050.13|2038.63|2050.65|2039.15|2050.04|2038.54|21
1735606940000|2024-12-31 01:02:20|2041.94|2030.44|2041.76|2030.26|2042.4|2030.9|2041.56|2030.06|29
1735613190000|2024-12-31 02:46:30|2050.15|2038.65|2050.25|2038.75|2050.3|2038.8|2050.01|2038.51|15
1735606950000|2024-12-31 01:02:30|2041.58|2030.08|2041.99|2030.49|2042.22|2030.72|2041.58|2030.08|30
1735613200000|2024-12-31 02:46:40|2050.33|2038.83|2051.65|2040.15|2051.71|2040.21|2050.29|2038.79|26
1735606960000|2024-12-31 01:02:40|2041.85|2030.35|2042.97|2031.47|2043.01|2031.51|2041.68|2030.18|24
1735613210000|2024-12-31 02:46:50|2051.66|2040.16|2051.67|2040.17|2051.85|2040.35|2051.5|2040|19
1735606970000|2024-12-31 01:02:50|2043|2031.5|2042.93|2031.43|2044.18|2032.68|2042.59|2031.09|26
1735613220000|2024-12-31 02:47:00|2051.74|2040.24|2052.62|2041.12|2052.63|2041.13|2051.73|2040.23|29
1735606980000|2024-12-31 01:03:00|2042.88|2031.38|2040.35|2028.85|2042.88|2031.38|2039.99|2028.49|28
1735613230000|2024-12-31 02:47:10|2052.61|2041.11|2051.89|2040.39|2052.61|2041.11|2051.89|2040.39|23
1735606990000|2024-12-31 01:03:10|2040.32|2028.82|2040.15|2028.65|2040.53|2029.03|2039.73|2028.23|29
1735613240000|2024-12-31 02:47:20|2051.6|2040.1|2051.6|2040.1|2051.63|2040.13|2050.84|2039.34|26
1735607000000|2024-12-31 01:03:20|2040.18|2028.68|2041.91|2030.41|2041.91|2030.41|2040.18|2028.68|26
1735613250000|2024-12-31 02:47:30|2051.26|2039.76|2050.02|2038.52|2051.27|2039.77|2049.74|2038.24|23
1735607010000|2024-12-31 01:03:30|2042.12|2030.62|2041.83|2030.33|2043.01|2031.51|2041.83|2030.33|27
1735613260000|2024-12-31 02:47:40|2049.92|2038.42|2050|2038.5|2050|2038.5|2049.46|2037.96|24
1735607020000|2024-12-31 01:03:40|2041.84|2030.34|2041.23|2029.73|2042.37|2030.87|2041.23|2029.73|21
1735613270000|2024-12-31 02:47:50|2050.11|2038.61|2049.54|2038.04|2050.15|2038.65|2049.48|2037.98|18
1735607030000|2024-12-31 01:03:50|2041.22|2029.72|2038.99|2027.49|2041.22|2029.72|2038.97|2027.47|22
1735613280000|2024-12-31 02:48:00|2049.75|2038.25|2050.77|2039.27|2050.79|2039.29|2049.72|2038.22|19
1735607040000|2024-12-31 01:04:00|2038.95|2027.45|2040.37|2028.87|2041.17|2029.67|2038.95|2027.45|30
1735613290000|2024-12-31 02:48:10|2050.8|2039.3|2051.76|2040.26|2051.76|2040.26|2050.8|2039.3|23
1735607050000|2024-12-31 01:04:10|2040.1|2028.6|2039.74|2028.24|2040.13|2028.63|2039.2|2027.7|23
1735613300000|2024-12-31 02:48:20|2051.73|2040.23|2051.31|2039.81|2052.02|2040.52|2051.31|2039.81|22
1735607060000|2024-12-31 01:04:20|2039.75|2028.25|2037.88|2026.38|2039.79|2028.29|2037.88|2026.38|21
1735613310000|2024-12-31 02:48:30|2051.36|2039.86|2050.43|2038.93|2051.4|2039.9|2050.23|2038.73|17
1735607070000|2024-12-31 01:04:30|2037.78|2026.28|2036.43|2024.93|2037.78|2026.28|2036.43|2024.93|18
1735613320000|2024-12-31 02:48:40|2050.4|2038.9|2049.71|2038.21|2050.42|2038.92|2049.71|2038.21|21
1735607080000|2024-12-31 01:04:40|2036.54|2025.04|2038.56|2027.06|2038.56|2027.06|2036.43|2024.93|27
1735613330000|2024-12-31 02:48:50|2049.55|2038.05|2050.55|2039.05|2050.72|2039.22|2049.3|2037.8|23
1735607090000|2024-12-31 01:04:50|2038.46|2026.96|2039.88|2028.38|2040.04|2028.54|2038.44|2026.94|25
1735613340000|2024-12-31 02:49:00|2050.52|2039.02|2050.26|2038.76|2050.52|2039.02|2050.26|2038.76|19
1735607100000|2024-12-31 01:05:00|2039.77|2028.27|2036.92|2025.42|2039.77|2028.27|2036.92|2025.42|22
1735613350000|2024-12-31 02:49:10|2050.28|2038.78|2050.15|2038.65|2050.45|2038.95|2049.83|2038.33|19
1735607110000|2024-12-31 01:05:10|2036.6|2025.1|2036.51|2025.01|2036.63|2025.13|2036.47|2024.97|24
1735613360000|2024-12-31 02:49:20|2050.14|2038.64|2050.27|2038.77|2050.46|2038.96|2050.04|2038.54|22
1735607120000|2024-12-31 01:05:20|2036.92|2025.42|2036.58|2025.08|2037.05|2025.55|2036.43|2024.93|23
1735613370000|2024-12-31 02:49:30|2050.24|2038.74|2049.94|2038.44|2050.24|2038.74|2049.94|2038.44|7
1735607130000|2024-12-31 01:05:30|2036.43|2024.93|2036.75|2025.25|2037.12|2025.62|2036.43|2024.93|16
1735613380000|2024-12-31 02:49:40|2049.97|2038.47|2050.1|2038.6|2050.5|2039|2049.97|2038.47|18
1735607140000|2024-12-31 01:05:40|2036.76|2025.26|2036.73|2025.23|2036.93|2025.43|2036.73|2025.23|21
1735613390000|2024-12-31 02:49:50|2050.18|2038.68|2050.44|2038.94|2050.7|2039.2|2050.08|2038.58|25
1735607150000|2024-12-31 01:05:50|2036.62|2025.12|2034.7|2023.2|2036.62|2025.12|2034.7|2023.2|7
1735613400000|2024-12-31 02:50:00|2050.39|2038.89|2051.91|2040.41|2051.91|2040.41|2050.39|2038.89|28
1735607160000|2024-12-31 01:06:00|2034.86|2023.36|2034.55|2023.05|2035.02|2023.52|2034.38|2022.88|20
1735613410000|2024-12-31 02:50:10|2051.94|2040.44|2052.58|2041.08|2052.61|2041.11|2051.64|2040.14|29
1735607170000|2024-12-31 01:06:10|2034.67|2023.17|2034.8|2023.3|2035.07|2023.57|2034.22|2022.72|31
1735613420000|2024-12-31 02:50:20|2052.61|2041.11|2051.37|2039.87|2052.61|2041.11|2051.37|2039.87|18
1735607180000|2024-12-31 01:06:20|2034.68|2023.18|2034.38|2022.88|2035.02|2023.52|2034.34|2022.84|26
1735613430000|2024-12-31 02:50:30|2051.36|2039.86|2051.79|2040.29|2051.87|2040.37|2051.28|2039.78|17
1735607190000|2024-12-31 01:06:30|2034.52|2023.02|2034.37|2022.87|2034.57|2023.07|2034.15|2022.65|9
1735613440000|2024-12-31 02:50:40|2051.55|2040.05|2051.12|2039.62|2051.59|2040.09|2050.91|2039.41|24
1735607200000|2024-12-31 01:06:40|2034.46|2022.96|2034.67|2023.17|2034.68|2023.18|2034.32|2022.82|23
1735613450000|2024-12-31 02:50:50|2051.34|2039.84|2051.11|2039.61|2051.46|2039.96|2051.11|2039.61|22
1735607210000|2024-12-31 01:06:50|2034.7|2023.2|2034.21|2022.71|2034.98|2023.48|2034.17|2022.67|19
1735613460000|2024-12-31 02:51:00|2051.01|2039.51|2051.13|2039.63|2051.56|2040.06|2050.95|2039.45|23
1735607220000|2024-12-31 01:07:00|2034.2|2022.7|2034.08|2022.58|2034.21|2022.71|2034.08|2022.58|18
1735613470000|2024-12-31 02:51:10|2051.14|2039.64|2050.81|2039.31|2051.18|2039.68|2050.69|2039.19|23
1735607240000|2024-12-31 01:07:20|2033.88|2022.38|2031.62|2020.12|2033.88|2022.38|2031.31|2019.81|22
1735613480000|2024-12-31 02:51:20|2050.69|2039.19|2049.94|2038.44|2050.69|2039.19|2049.94|2038.44|15
1735607250000|2024-12-31 01:07:30|2031.61|2020.11|2031.45|2019.95|2031.97|2020.47|2031.26|2019.76|27
1735613490000|2024-12-31 02:51:30|2049.99|2038.49|2049.94|2038.44|2050.14|2038.64|2049.94|2038.44|16
1735607260000|2024-12-31 01:07:40|2031.44|2019.94|2032.01|2020.51|2032.1|2020.6|2031.44|2019.94|25
1735613500000|2024-12-31 02:51:40|2049.95|2038.45|2051.01|2039.51|2051.15|2039.65|2049.95|2038.45|9
1735607270000|2024-12-31 01:07:50|2032.15|2020.65|2033.08|2021.58|2033.27|2021.77|2032.15|2020.65|25
1735613510000|2024-12-31 02:51:50|2050.98|2039.48|2050.95|2039.45|2051.12|2039.62|2050.91|2039.41|27
1735607280000|2024-12-31 01:08:00|2033.2|2021.7|2031.81|2020.31|2033.21|2021.71|2031.41|2019.91|35
1735613520000|2024-12-31 02:52:00|2050.96|2039.46|2052.68|2041.18|2052.78|2041.28|2050.96|2039.46|22
1735607290000|2024-12-31 01:08:10|2031.74|2020.24|2031.47|2019.97|2031.89|2020.39|2031.44|2019.94|25
1735613530000|2024-12-31 02:52:10|2052.99|2041.49|2053.78|2042.28|2053.99|2042.49|2052.91|2041.41|21
1735607300000|2024-12-31 01:08:20|2031.51|2020.01|2033.67|2022.17|2033.79|2022.29|2031.51|2020.01|25
1735613540000|2024-12-31 02:52:20|2053.55|2042.05|2052.53|2041.03|2053.55|2042.05|2052.46|2040.96|21
1735607310000|2024-12-31 01:08:30|2033.77|2022.27|2035.3|2023.8|2035.33|2023.83|2033.77|2022.27|26
1735613550000|2024-12-31 02:52:30|2052.58|2041.08|2053.51|2042.01|2053.51|2042.01|2052.43|2040.93|30
1735607320000|2024-12-31 01:08:40|2035.31|2023.81|2036.52|2025.02|2036.52|2025.02|2035.01|2023.51|19
1735613560000|2024-12-31 02:52:40|2053.74|2042.24|2053.81|2042.31|2054.54|2043.04|2053.55|2042.05|20
1735607330000|2024-12-31 01:08:50|2036.41|2024.91|2036.55|2025.05|2036.87|2025.37|2035.85|2024.35|21
1735613570000|2024-12-31 02:52:50|2053.91|2042.41|2053.25|2041.75|2053.91|2042.41|2053.14|2041.64|15
1735607340000|2024-12-31 01:09:00|2036.29|2024.79|2035.75|2024.25|2036.5|2025|2034.9|2023.4|29
1735613580000|2024-12-31 02:53:00|2053.17|2041.67|2053.59|2042.09|2053.75|2042.25|2053.17|2041.67|19
1735607350000|2024-12-31 01:09:10|2035.67|2024.17|2034.61|2023.11|2035.67|2024.17|2034.61|2023.11|27
1735613590000|2024-12-31 02:53:10|2053.6|2042.1|2053.99|2042.49|2054.06|2042.56|2053.33|2041.83|25
1735607360000|2024-12-31 01:09:20|2034.41|2022.91|2033.83|2022.33|2034.78|2023.28|2033.83|2022.33|23
1735613600000|2024-12-31 02:53:20|2053.86|2042.36|2053.54|2042.04|2053.86|2042.36|2053.46|2041.96|22
1735607370000|2024-12-31 01:09:30|2033.78|2022.28|2032.84|2021.34|2033.78|2022.28|2032.84|2021.34|19
1735613610000|2024-12-31 02:53:30|2053.49|2041.99|2052.88|2041.38|2053.62|2042.12|2052.88|2041.38|17
1735607380000|2024-12-31 01:09:40|2032.94|2021.44|2033.73|2022.23|2033.8|2022.3|2032.87|2021.37|17
1735613620000|2024-12-31 02:53:40|2052.85|2041.35|2052.71|2041.21|2053.1|2041.6|2052.33|2040.83|21
1735607390000|2024-12-31 01:09:50|2033.97|2022.47|2033.72|2022.22|2033.97|2022.47|2033.53|2022.03|23
1735613630000|2024-12-31 02:53:50|2052.49|2040.99|2052|2040.5|2052.63|2041.13|2052|2040.5|16
1735607400000|2024-12-31 01:10:00|2033.67|2022.17|2032.96|2021.46|2033.67|2022.17|2032.92|2021.42|20
1735613640000|2024-12-31 02:54:00|2051.77|2040.27|2051.53|2040.03|2052.04|2040.54|2051.36|2039.86|21
1735607410000|2024-12-31 01:10:10|2032.83|2021.33|2033.32|2021.82|2033.78|2022.28|2032.46|2020.96|31
1735613650000|2024-12-31 02:54:10|2051.42|2039.92|2051.46|2039.96|2051.6|2040.1|2051.42|2039.92|19
1735607420000|2024-12-31 01:10:20|2033.35|2021.85|2033.7|2022.2|2033.7|2022.2|2033.02|2021.52|25
1735613660000|2024-12-31 02:54:20|2050.77|2039.27|2049.85|2038.35|2050.77|2039.27|2049.84|2038.34|15
1735607430000|2024-12-31 01:10:30|2033.76|2022.26|2034.36|2022.86|2034.74|2023.24|2033.71|2022.21|24
1735613670000|2024-12-31 02:54:30|2049.96|2038.46|2049.03|2037.53|2049.96|2038.46|2048.62|2037.12|22
1735607440000|2024-12-31 01:10:40|2034.39|2022.89|2034.79|2023.29|2034.85|2023.35|2034.39|2022.89|15
1735613680000|2024-12-31 02:54:40|2048.98|2037.48|2047.71|2036.21|2048.98|2037.48|2047.71|2036.21|22
1735607450000|2024-12-31 01:10:50|2034.71|2023.21|2034.23|2022.73|2034.83|2023.33|2033.95|2022.45|18
1735613690000|2024-12-31 02:54:50|2047.81|2036.31|2048.32|2036.82|2048.54|2037.04|2047.81|2036.31|20
1735607460000|2024-12-31 01:11:00|2034|2022.5|2034.26|2022.76|2034.26|2022.76|2033.07|2021.57|23
1735607470000|2024-12-31 01:11:10|2034.24|2022.74|2034.83|2023.33|2035.2|2023.7|2034.24|2022.74|20
1735613700000|2024-12-31 02:55:00|2048.27|2036.77|2048.72|2037.22|2048.81|2037.31|2048.2|2036.7|23
1735607480000|2024-12-31 01:11:20|2034.87|2023.37|2035.01|2023.51|2035.01|2023.51|2034.42|2022.92|24
1735613710000|2024-12-31 02:55:10|2048.75|2037.25|2048.12|2036.62|2049.37|2037.87|2048.12|2036.62|24
1735607490000|2024-12-31 01:11:30|2034.99|2023.49|2034.75|2023.25|2035.34|2023.84|2034.72|2023.22|28
1735613720000|2024-12-31 02:55:20|2048.17|2036.67|2048.12|2036.62|2048.17|2036.67|2048.12|2036.62|2
1735607500000|2024-12-31 01:11:40|2034.72|2023.22|2034.99|2023.49|2035.16|2023.66|2034.44|2022.94|19
1735613740000|2024-12-31 02:55:40|2047.01|2035.51|2046.23|2034.73|2047.09|2035.59|2046.03|2034.53|31
1735607510000|2024-12-31 01:11:50|2035.09|2023.59|2034.79|2023.29|2035.51|2024.01|2034.75|2023.25|24
1735613750000|2024-12-31 02:55:50|2046.12|2034.62|2046.73|2035.23|2046.87|2035.37|2046.02|2034.52|20
1735607520000|2024-12-31 01:12:00|2034.89|2023.39|2034.29|2022.79|2034.89|2023.39|2034.09|2022.59|19
1735613760000|2024-12-31 02:56:00|2046.66|2035.16|2045.81|2034.31|2046.73|2035.23|2045.75|2034.25|21
1735607530000|2024-12-31 01:12:10|2034.31|2022.81|2034.09|2022.59|2034.33|2022.83|2034.09|2022.59|9
1735613770000|2024-12-31 02:56:10|2045.8|2034.3|2045.71|2034.21|2045.85|2034.35|2045.56|2034.06|24
1735607540000|2024-12-31 01:12:20|2034.26|2022.76|2034.64|2023.14|2034.82|2023.32|2034.17|2022.67|30
1735613780000|2024-12-31 02:56:20|2045.61|2034.11|2045.13|2033.63|2045.61|2034.11|2045.03|2033.53|13
1735607550000|2024-12-31 01:12:30|2034.73|2023.23|2034.29|2022.79|2034.73|2023.23|2034.27|2022.77|21
1735613790000|2024-12-31 02:56:30|2045.18|2033.68|2045.09|2033.59|2045.35|2033.85|2045.08|2033.58|18
1735607560000|2024-12-31 01:12:40|2034.27|2022.77|2034.75|2023.25|2034.75|2023.25|2034.25|2022.75|21
1735613800000|2024-12-31 02:56:40|2045.85|2034.35|2045.87|2034.37|2046.03|2034.53|2045.74|2034.24|21
1735607570000|2024-12-31 01:12:50|2034.71|2023.21|2035.64|2024.14|2035.74|2024.24|2034.49|2022.99|23
1735613810000|2024-12-31 02:56:50|2045.99|2034.49|2045.58|2034.08|2045.99|2034.49|2045.58|2034.08|17
1735607580000|2024-12-31 01:13:00|2035.86|2024.36|2038.02|2026.52|2038.17|2026.67|2035.86|2024.36|25
1735613820000|2024-12-31 02:57:00|2045.66|2034.16|2044.83|2033.33|2045.66|2034.16|2044.65|2033.15|26
1735607590000|2024-12-31 01:13:10|2038.05|2026.55|2037.46|2025.96|2038.05|2026.55|2036.37|2024.87|27
1735613830000|2024-12-31 02:57:10|2044.79|2033.29|2044.76|2033.26|2044.88|2033.38|2044.63|2033.13|23
1735607600000|2024-12-31 01:13:20|2037.5|2026|2037.21|2025.71|2037.89|2026.39|2036.61|2025.11|25
1735613840000|2024-12-31 02:57:20|2044.73|2033.23|2045.51|2034.01|2045.51|2034.01|2044.38|2032.88|19
1735607610000|2024-12-31 01:13:30|2037.31|2025.81|2037.73|2026.23|2037.73|2026.23|2037.13|2025.63|25
1735613850000|2024-12-31 02:57:30|2045.68|2034.18|2045.71|2034.21|2045.8|2034.3|2045.58|2034.08|31
1735607620000|2024-12-31 01:13:40|2037.7|2026.2|2037.31|2025.81|2037.82|2026.32|2037.11|2025.61|23
1735613860000|2024-12-31 02:57:40|2045.85|2034.35|2046.92|2035.42|2046.92|2035.42|2045.85|2034.35|17
1735607630000|2024-12-31 01:13:50|2037.2|2025.7|2037.68|2026.18|2037.99|2026.49|2036.97|2025.47|30
1735613870000|2024-12-31 02:57:50|2046.93|2035.43|2046.96|2035.46|2047.15|2035.65|2046.85|2035.35|23
1735607640000|2024-12-31 01:14:00|2037.79|2026.29|2039.3|2027.8|2039.3|2027.8|2037.79|2026.29|21
1735613880000|2024-12-31 02:58:00|2046.85|2035.35|2048.52|2037.02|2048.52|2037.02|2046.85|2035.35|22
1735607650000|2024-12-31 01:14:10|2039.94|2028.44|2038.55|2027.05|2039.94|2028.44|2038.52|2027.02|23
1735613890000|2024-12-31 02:58:10|2048.31|2036.81|2047.55|2036.05|2048.31|2036.81|2047.42|2035.92|21
1735607660000|2024-12-31 01:14:20|2038.59|2027.09|2038.55|2027.05|2039.02|2027.52|2038.33|2026.83|25
1735613900000|2024-12-31 02:58:20|2047.62|2036.12|2047.75|2036.25|2047.82|2036.32|2047.44|2035.94|17
1735607670000|2024-12-31 01:14:30|2038.76|2027.26|2037.54|2026.04|2038.86|2027.36|2037.51|2026.01|21
1735613910000|2024-12-31 02:58:30|2047.67|2036.17|2046.64|2035.14|2047.7|2036.2|2046.56|2035.06|33
1735607680000|2024-12-31 01:14:40|2037.61|2026.11|2038.6|2027.1|2038.84|2027.34|2037.54|2026.04|25
1735613920000|2024-12-31 02:58:40|2046.55|2035.05|2046.88|2035.38|2046.88|2035.38|2046.32|2034.82|24
1735607690000|2024-12-31 01:14:50|2038.75|2027.25|2038.24|2026.74|2039|2027.5|2038.24|2026.74|25
1735613930000|2024-12-31 02:58:50|2046.89|2035.39|2047.7|2036.2|2047.8|2036.3|2046.44|2034.94|22
1735607700000|2024-12-31 01:15:00|2038.27|2026.77|2037.91|2026.41|2038.3|2026.8|2037.74|2026.24|19
1735613940000|2024-12-31 02:59:00|2047.73|2036.23|2049.38|2037.88|2049.38|2037.88|2047.73|2036.23|18
1735607710000|2024-12-31 01:15:10|2037.92|2026.42|2036.76|2025.26|2037.96|2026.46|2036.76|2025.26|21
1735613950000|2024-12-31 02:59:10|2049.25|2037.75|2048.84|2037.34|2049.65|2038.15|2048.84|2037.34|27
1735607720000|2024-12-31 01:15:20|2036.73|2025.23|2037.07|2025.57|2037.07|2025.57|2036.09|2024.59|25
1735613960000|2024-12-31 02:59:20|2048.73|2037.23|2048.93|2037.43|2049.13|2037.63|2047.99|2036.49|31
1735607730000|2024-12-31 01:15:30|2037.47|2025.97|2038|2026.5|2038.29|2026.79|2037.46|2025.96|25
1735613970000|2024-12-31 02:59:30|2048.8|2037.3|2048.94|2037.44|2048.95|2037.45|2048.57|2037.07|21
1735607740000|2024-12-31 01:15:40|2038.12|2026.62|2037.22|2025.72|2038.12|2026.62|2036.89|2025.39|21
1735613980000|2024-12-31 02:59:40|2048.9|2037.4|2048.99|2037.49|2049.04|2037.54|2048.53|2037.03|27
1735607750000|2024-12-31 01:15:50|2037.42|2025.92|2036.74|2025.24|2037.48|2025.98|2036.74|2025.24|14
1735613990000|2024-12-31 02:59:50|2049.02|2037.52|2048.94|2037.44|2049.04|2037.54|2048.67|2037.17|24
1735607760000|2024-12-31 01:16:00|2036.89|2025.39|2038.18|2026.68|2038.18|2026.68|2036.89|2025.39|24
1735614000000|2024-12-31 03:00:00|2048.77|2037.27|2048.79|2037.29|2049.38|2037.88|2048.71|2037.21|20
1735607770000|2024-12-31 01:16:10|2038.22|2026.72|2039.1|2027.6|2039.1|2027.6|2038.07|2026.57|22
1735614010000|2024-12-31 03:00:10|2048.69|2037.19|2048.7|2037.2|2049.25|2037.75|2048.23|2036.73|27
1735607780000|2024-12-31 01:16:20|2039.22|2027.72|2042.63|2031.13|2042.63|2031.13|2039.22|2027.72|26
1735614020000|2024-12-31 03:00:20|2048.58|2037.08|2048.94|2037.44|2049.24|2037.74|2048.48|2036.98|26
1735607790000|2024-12-31 01:16:30|2042.62|2031.12|2042.37|2030.87|2042.72|2031.22|2041.49|2029.99|24
1735614030000|2024-12-31 03:00:30|2048.88|2037.38|2049.5|2038|2049.69|2038.19|2048.67|2037.17|24
1735607800000|2024-12-31 01:16:40|2042.42|2030.92|2043.78|2032.28|2044.12|2032.62|2042.42|2030.92|21
1735614040000|2024-12-31 03:00:40|2049.55|2038.05|2049.77|2038.27|2050.02|2038.52|2049.49|2037.99|16
1735607810000|2024-12-31 01:16:50|2043.91|2032.41|2044.15|2032.65|2044.23|2032.73|2043.7|2032.2|21
1735614050000|2024-12-31 03:00:50|2049.64|2038.14|2048.85|2037.35|2049.74|2038.24|2048.73|2037.23|27
1735607820000|2024-12-31 01:17:00|2044.24|2032.74|2046.57|2035.07|2046.59|2035.09|2044.16|2032.66|26
1735614060000|2024-12-31 03:01:00|2048.88|2037.38|2048.59|2037.09|2049.39|2037.89|2048.54|2037.04|22
1735607830000|2024-12-31 01:17:10|2046.61|2035.11|2046.26|2034.76|2046.61|2035.11|2045.85|2034.35|29
1735614070000|2024-12-31 03:01:10|2048.53|2037.03|2048.17|2036.67|2049.35|2037.85|2047.98|2036.48|35
1735607840000|2024-12-31 01:17:20|2046.3|2034.8|2043.89|2032.39|2046.33|2034.83|2043.63|2032.13|32
1735614080000|2024-12-31 03:01:20|2048.13|2036.63|2047.76|2036.26|2048.35|2036.85|2047.72|2036.22|29
1735607850000|2024-12-31 01:17:30|2044.3|2032.8|2045.06|2033.56|2045.36|2033.86|2044.23|2032.73|25
1735614090000|2024-12-31 03:01:30|2047.78|2036.28|2047.26|2035.76|2048.04|2036.54|2047.26|2035.76|27
1735607860000|2024-12-31 01:17:40|2044.96|2033.46|2044.42|2032.92|2044.96|2033.46|2044.39|2032.89|18
1735614100000|2024-12-31 03:01:40|2047.16|2035.66|2045.48|2033.98|2047.16|2035.66|2045.39|2033.89|20
1735607870000|2024-12-31 01:17:50|2044.61|2033.11|2044.54|2033.04|2044.97|2033.47|2044.47|2032.97|20
1735614110000|2024-12-31 03:01:50|2045.21|2033.71|2046.41|2034.91|2046.51|2035.01|2045.21|2033.71|18
1735607880000|2024-12-31 01:18:00|2044.91|2033.41|2044.57|2033.07|2045.07|2033.57|2044.39|2032.89|22
1735614120000|2024-12-31 03:02:00|2046.74|2035.24|2045.09|2033.59|2047.08|2035.58|2045.09|2033.59|23
1735607890000|2024-12-31 01:18:10|2044.52|2033.02|2045.82|2034.32|2045.82|2034.32|2044.43|2032.93|26
1735614130000|2024-12-31 03:02:10|2043.94|2032.44|2042.88|2031.38|2043.99|2032.49|2042.45|2030.95|29
1735607900000|2024-12-31 01:18:20|2045.97|2034.47|2045.69|2034.19|2046.36|2034.86|2045.56|2034.06|26
1735614140000|2024-12-31 03:02:20|2042.76|2031.26|2042.3|2030.8|2043.01|2031.51|2041.9|2030.4|28
1735607910000|2024-12-31 01:18:30|2045.81|2034.31|2045.82|2034.32|2046.25|2034.75|2045.62|2034.12|29
1735614150000|2024-12-31 03:02:30|2042.64|2031.14|2043.14|2031.64|2043.14|2031.64|2042.61|2031.11|17
1735607920000|2024-12-31 01:18:40|2046.04|2034.54|2045.38|2033.88|2046.04|2034.54|2045.38|2033.88|18
1735614160000|2024-12-31 03:02:40|2043.19|2031.69|2044.27|2032.77|2044.27|2032.77|2042.94|2031.44|21
1735607930000|2024-12-31 01:18:50|2045.39|2033.89|2045.08|2033.58|2046.08|2034.58|2044.79|2033.29|24
1735614170000|2024-12-31 03:02:50|2044.37|2032.87|2044.81|2033.31|2045.24|2033.74|2044.37|2032.87|29
1735607940000|2024-12-31 01:19:00|2045.19|2033.69|2045.89|2034.39|2046.02|2034.52|2044.99|2033.49|29
1735614180000|2024-12-31 03:03:00|2045.06|2033.56|2042.6|2031.1|2045.06|2033.56|2042.6|2031.1|21
1735607950000|2024-12-31 01:19:10|2045.83|2034.33|2045.47|2033.97|2045.87|2034.37|2045.33|2033.83|26
1735614190000|2024-12-31 03:03:10|2042.55|2031.05|2040.9|2029.4|2042.55|2031.05|2040.83|2029.33|23
1735607960000|2024-12-31 01:19:20|2045.46|2033.96|2044.4|2032.9|2045.46|2033.96|2044.23|2032.73|23
1735614200000|2024-12-31 03:03:20|2040.79|2029.29|2039.85|2028.35|2040.79|2029.29|2039.16|2027.66|20
1735607970000|2024-12-31 01:19:30|2044.43|2032.93|2044.34|2032.84|2044.97|2033.47|2044.03|2032.53|28
1735614210000|2024-12-31 03:03:30|2040.15|2028.65|2040.26|2028.76|2040.85|2029.35|2039.96|2028.46|27
1735607980000|2024-12-31 01:19:40|2044.25|2032.75|2046.01|2034.51|2046.12|2034.62|2044.15|2032.65|20
1735614220000|2024-12-31 03:03:40|2040.23|2028.73|2039.97|2028.47|2040.23|2028.73|2039.6|2028.1|18
1735607990000|2024-12-31 01:19:50|2046.05|2034.55|2046.7|2035.2|2046.71|2035.21|2046.02|2034.52|17
1735614230000|2024-12-31 03:03:50|2040|2028.5|2040.38|2028.88|2040.66|2029.16|2039.91|2028.41|22
1735608000000|2024-12-31 01:20:00|2046.75|2035.25|2045.94|2034.44|2046.78|2035.28|2045.84|2034.34|28
1735614240000|2024-12-31 03:04:00|2040.33|2028.83|2039.37|2027.87|2040.36|2028.86|2039.27|2027.77|23
1735608010000|2024-12-31 01:20:10|2045.91|2034.41|2046.03|2034.53|2046.41|2034.91|2045.6|2034.1|24
1735614250000|2024-12-31 03:04:10|2039.4|2027.9|2038.06|2026.56|2039.59|2028.09|2037.84|2026.34|23
1735608020000|2024-12-31 01:20:20|2045.96|2034.46|2045.4|2033.9|2045.96|2034.46|2045.37|2033.87|22
1735614260000|2024-12-31 03:04:20|2038.04|2026.54|2037.02|2025.52|2038.22|2026.72|2037.01|2025.51|21
1735608030000|2024-12-31 01:20:30|2045.48|2033.98|2045.76|2034.26|2045.86|2034.36|2045.06|2033.56|21
1735614270000|2024-12-31 03:04:30|2037.07|2025.57|2036.8|2025.3|2037.17|2025.67|2035.89|2024.39|24
1735608040000|2024-12-31 01:20:40|2045.74|2034.24|2044.87|2033.37|2045.74|2034.24|2044.85|2033.35|25
1735614280000|2024-12-31 03:04:40|2036.89|2025.39|2037.01|2025.51|2037.45|2025.95|2036.89|2025.39|25
1735608050000|2024-12-31 01:20:50|2044.91|2033.41|2047.47|2035.97|2047.47|2035.97|2044.85|2033.35|28
1735614290000|2024-12-31 03:04:50|2037.04|2025.54|2038.03|2026.53|2038.22|2026.72|2037.04|2025.54|21
1735608060000|2024-12-31 01:21:00|2047.41|2035.91|2047.72|2036.22|2047.9|2036.4|2047.27|2035.77|32
1735608070000|2024-12-31 01:21:10|2047.61|2036.11|2046.48|2034.98|2047.78|2036.28|2046.35|2034.85|29
1735614300000|2024-12-31 03:05:00|2038.13|2026.63|2037.09|2025.59|2038.13|2026.63|2037.09|2025.59|25
1735608080000|2024-12-31 01:21:20|2046.38|2034.88|2047.25|2035.75|2047.25|2035.75|2045.95|2034.45|24
1735614310000|2024-12-31 03:05:10|2037.2|2025.7|2037.23|2025.73|2037.95|2026.45|2037.17|2025.67|25
1735608090000|2024-12-31 01:21:30|2047.16|2035.66|2048.13|2036.63|2048.19|2036.69|2047.16|2035.66|21
1735614320000|2024-12-31 03:05:20|2037.28|2025.78|2037.15|2025.65|2037.97|2026.47|2037.15|2025.65|10
1735608100000|2024-12-31 01:21:40|2048.26|2036.76|2047.71|2036.21|2048.28|2036.78|2047.71|2036.21|22
1735614330000|2024-12-31 03:05:30|2037.11|2025.61|2034.62|2023.12|2037.11|2025.61|2034.62|2023.12|9
1735608110000|2024-12-31 01:21:50|2047.79|2036.29|2047.71|2036.21|2047.79|2036.29|2047.71|2036.21|4
1735614340000|2024-12-31 03:05:40|2034.72|2023.22|2034.33|2022.83|2035.01|2023.51|2034.2|2022.7|25
1735608120000|2024-12-31 01:22:00|2047.75|2036.25|2047.71|2036.21|2047.89|2036.39|2047.71|2036.21|14
1735614350000|2024-12-31 03:05:50|2034.79|2023.29|2035|2023.5|2035.04|2023.54|2034.61|2023.11|24
1735608140000|2024-12-31 01:22:20|2045.23|2033.73|2045.16|2033.66|2045.6|2034.1|2045.13|2033.63|11
1735614360000|2024-12-31 03:06:00|2034.96|2023.46|2035.76|2024.26|2035.82|2024.32|2034.67|2023.17|28
1735608150000|2024-12-31 01:22:30|2045.13|2033.63|2046.77|2035.27|2046.81|2035.31|2045.13|2033.63|18
1735614370000|2024-12-31 03:06:10|2035.58|2024.08|2036.06|2024.56|2036.46|2024.96|2035.58|2024.08|29
1735608160000|2024-12-31 01:22:40|2046.75|2035.25|2046.16|2034.66|2046.75|2035.25|2045.98|2034.48|16
1735614380000|2024-12-31 03:06:20|2035.82|2024.32|2034.76|2023.26|2036.04|2024.54|2034.67|2023.17|25
1735608170000|2024-12-31 01:22:50|2046.11|2034.61|2045.71|2034.21|2046.2|2034.7|2045.46|2033.96|21
1735614390000|2024-12-31 03:06:30|2034.81|2023.31|2035.2|2023.7|2035.34|2023.84|2034.78|2023.28|24
1735608180000|2024-12-31 01:23:00|2046.06|2034.56|2045.13|2033.63|2046.13|2034.63|2044.89|2033.39|35
1735614400000|2024-12-31 03:06:40|2035.23|2023.73|2035.37|2023.87|2035.48|2023.98|2035.23|2023.73|17
1735608190000|2024-12-31 01:23:10|2045.08|2033.58|2045.47|2033.97|2045.55|2034.05|2044.87|2033.37|27
1735614410000|2024-12-31 03:06:50|2035.16|2023.66|2035.06|2023.56|2035.17|2023.67|2034.79|2023.29|21
1735608200000|2024-12-31 01:23:20|2045.46|2033.96|2044.16|2032.66|2045.46|2033.96|2044.1|2032.6|29
1735614420000|2024-12-31 03:07:00|2035.09|2023.59|2036.13|2024.63|2036.24|2024.74|2035.09|2023.59|27
1735608210000|2024-12-31 01:23:30|2044.15|2032.65|2044.12|2032.62|2044.23|2032.73|2043.92|2032.42|20
1735614430000|2024-12-31 03:07:10|2036.23|2024.73|2035.61|2024.11|2036.99|2025.49|2035.55|2024.05|30
1735608220000|2024-12-31 01:23:40|2044.22|2032.72|2043.91|2032.41|2044.39|2032.89|2043.86|2032.36|27
1735614440000|2024-12-31 03:07:20|2035.73|2024.23|2034.96|2023.46|2035.73|2024.23|2034.69|2023.19|25
1735608230000|2024-12-31 01:23:50|2043.89|2032.39|2044.35|2032.85|2044.51|2033.01|2043.86|2032.36|21
1735614450000|2024-12-31 03:07:30|2035.08|2023.58|2035.82|2024.32|2036.01|2024.51|2035.08|2023.58|23
1735608240000|2024-12-31 01:24:00|2044.36|2032.86|2043.81|2032.31|2044.36|2032.86|2043.53|2032.03|20
1735614460000|2024-12-31 03:07:40|2035.79|2024.29|2035.21|2023.71|2035.79|2024.29|2034.58|2023.08|24
1735608250000|2024-12-31 01:24:10|2043.73|2032.23|2045.06|2033.56|2045.1|2033.6|2043.73|2032.23|25
1735614470000|2024-12-31 03:07:50|2035.14|2023.64|2035.16|2023.66|2035.6|2024.1|2035.04|2023.54|22
1735608260000|2024-12-31 01:24:20|2044.96|2033.46|2045.43|2033.93|2046.17|2034.67|2044.76|2033.26|27
1735614480000|2024-12-31 03:08:00|2034.98|2023.48|2035.35|2023.85|2035.43|2023.93|2034.7|2023.2|26
1735608270000|2024-12-31 01:24:30|2045.21|2033.71|2044.83|2033.33|2045.21|2033.71|2044.83|2033.33|11
1735614490000|2024-12-31 03:08:10|2035.41|2023.91|2034.98|2023.48|2035.44|2023.94|2034.96|2023.46|30
1735608280000|2024-12-31 01:24:40|2044.52|2033.02|2044.62|2033.12|2044.72|2033.22|2044.12|2032.62|25
1735614500000|2024-12-31 03:08:20|2034.96|2023.46|2036.96|2025.46|2037|2025.5|2034.89|2023.39|22
1735608290000|2024-12-31 01:24:50|2044.72|2033.22|2044.07|2032.57|2044.8|2033.3|2044.07|2032.57|24
1735614510000|2024-12-31 03:08:30|2037.03|2025.53|2038.09|2026.59|2038.09|2026.59|2036.97|2025.47|17
1735614520000|2024-12-31 03:08:40|2038.08|2026.58|2038.14|2026.64|2038.14|2026.64|2037.49|2025.99|18
1735608300000|2024-12-31 01:25:00|2044.06|2032.56|2042.81|2031.31|2044.13|2032.63|2042.66|2031.16|30
1735614530000|2024-12-31 03:08:50|2038.19|2026.69|2038.38|2026.88|2038.46|2026.96|2038.19|2026.69|21
1735608310000|2024-12-31 01:25:10|2042.74|2031.24|2042.84|2031.34|2042.88|2031.38|2042.63|2031.13|12
1735614540000|2024-12-31 03:09:00|2038.41|2026.91|2039.68|2028.18|2039.8|2028.3|2038.33|2026.83|27
1735608320000|2024-12-31 01:25:20|2042.8|2031.3|2043.67|2032.17|2044.41|2032.91|2042.8|2031.3|22
1735614550000|2024-12-31 03:09:10|2039.63|2028.13|2040.12|2028.62|2040.38|2028.88|2039.44|2027.94|25
1735608330000|2024-12-31 01:25:30|2043.62|2032.12|2043.46|2031.96|2043.75|2032.25|2043.11|2031.61|23
1735614560000|2024-12-31 03:09:20|2040.02|2028.52|2038.81|2027.31|2040.05|2028.55|2038.75|2027.25|22
1735608340000|2024-12-31 01:25:40|2043.49|2031.99|2044.56|2033.06|2044.56|2033.06|2043.46|2031.96|23
1735614570000|2024-12-31 03:09:30|2038.85|2027.35|2038.19|2026.69|2039.03|2027.53|2038.09|2026.59|18
1735608350000|2024-12-31 01:25:50|2044.51|2033.01|2045.27|2033.77|2045.56|2034.06|2044.48|2032.98|22
1735614580000|2024-12-31 03:09:40|2038.23|2026.73|2037.06|2025.56|2038.23|2026.73|2036.85|2025.35|22
1735608360000|2024-12-31 01:26:00|2045.48|2033.98|2044.71|2033.21|2045.48|2033.98|2044.69|2033.19|17
1735614590000|2024-12-31 03:09:50|2037.01|2025.51|2036.86|2025.36|2037.01|2025.51|2036.64|2025.14|19
1735608370000|2024-12-31 01:26:10|2044.66|2033.16|2044.64|2033.14|2044.66|2033.16|2043.96|2032.46|16
1735614600000|2024-12-31 03:10:00|2036.91|2025.41|2037.29|2025.79|2037.42|2025.92|2036.8|2025.3|16
1735608380000|2024-12-31 01:26:20|2044.67|2033.17|2045.08|2033.58|2045.09|2033.59|2044.44|2032.94|23
1735614610000|2024-12-31 03:10:10|2037.3|2025.8|2036.8|2025.3|2037.3|2025.8|2036.8|2025.3|13
1735608390000|2024-12-31 01:26:30|2045.05|2033.55|2045.16|2033.66|2045.21|2033.71|2044.68|2033.18|18
1735614620000|2024-12-31 03:10:20|2037.07|2025.57|2037.23|2025.73|2037.28|2025.78|2037.07|2025.57|5
1735608400000|2024-12-31 01:26:40|2044.99|2033.49|2042.65|2031.15|2045.54|2034.04|2042.33|2030.83|27
1735614630000|2024-12-31 03:10:30|2037.26|2025.76|2037.53|2026.03|2037.66|2026.16|2037.19|2025.69|19
1735608410000|2024-12-31 01:26:50|2042.55|2031.05|2043.33|2031.83|2043.33|2031.83|2042.5|2031|20
1735614640000|2024-12-31 03:10:40|2037.51|2026.01|2037.15|2025.65|2037.54|2026.04|2037.02|2025.52|22
1735608420000|2024-12-31 01:27:00|2043.26|2031.76|2043.22|2031.72|2043.43|2031.93|2043.17|2031.67|23
1735614650000|2024-12-31 03:10:50|2037.16|2025.66|2036.93|2025.43|2037.24|2025.74|2036.9|2025.4|18
1735608430000|2024-12-31 01:27:10|2043.21|2031.71|2043.45|2031.95|2043.58|2032.08|2043|2031.5|17
1735614660000|2024-12-31 03:11:00|2037.03|2025.53|2036.8|2025.3|2037.03|2025.53|2036.8|2025.3|5
1735608440000|2024-12-31 01:27:20|2043.35|2031.85|2042.78|2031.28|2043.62|2032.12|2042.75|2031.25|26
1735614670000|2024-12-31 03:11:10|2036.91|2025.41|2036.82|2025.32|2036.91|2025.41|2036.82|2025.32|7
1735608450000|2024-12-31 01:27:30|2042.75|2031.25|2041.5|2030|2042.75|2031.25|2041.5|2030|25
1735614680000|2024-12-31 03:11:20|2036.85|2025.35|2036.99|2025.49|2036.99|2025.49|2036.8|2025.3|9
1735608460000|2024-12-31 01:27:40|2041.55|2030.05|2042.23|2030.73|2042.23|2030.73|2041.43|2029.93|15
1735614690000|2024-12-31 03:11:30|2036.94|2025.44|2036.77|2025.27|2037.21|2025.71|2036.54|2025.04|20
1735608470000|2024-12-31 01:27:50|2042.14|2030.64|2040.85|2029.35|2042.27|2030.77|2040.85|2029.35|23
1735614700000|2024-12-31 03:11:40|2036.71|2025.21|2037.03|2025.53|2037.05|2025.55|2036.59|2025.09|23
1735608480000|2024-12-31 01:28:00|2040.82|2029.32|2038.94|2027.44|2040.98|2029.48|2038.69|2027.19|21
1735614710000|2024-12-31 03:11:50|2036.97|2025.47|2037.91|2026.41|2038.03|2026.53|2036.82|2025.32|20
1735608490000|2024-12-31 01:28:10|2038.84|2027.34|2036.91|2025.41|2038.84|2027.34|2036.91|2025.41|24
1735614720000|2024-12-31 03:12:00|2037.96|2026.46|2036.95|2025.45|2038.1|2026.6|2036.66|2025.16|18
1735608500000|2024-12-31 01:28:20|2036.89|2025.39|2036.06|2024.56|2036.89|2025.39|2035.99|2024.49|22
1735614730000|2024-12-31 03:12:10|2036.96|2025.46|2036.61|2025.11|2037.02|2025.52|2036.61|2025.11|18
1735608510000|2024-12-31 01:28:30|2036.28|2024.78|2036.83|2025.33|2036.93|2025.43|2036.14|2024.64|29
1735614740000|2024-12-31 03:12:20|2036.6|2025.1|2036.63|2025.13|2037.17|2025.67|2036.6|2025.1|21
1735608520000|2024-12-31 01:28:40|2036.85|2025.35|2037.84|2026.34|2037.84|2026.34|2036.85|2025.35|21
1735614750000|2024-12-31 03:12:30|2036.64|2025.14|2035.54|2024.04|2036.72|2025.22|2035.54|2024.04|21
1735608530000|2024-12-31 01:28:50|2037.89|2026.39|2039|2027.5|2039|2027.5|2037.8|2026.3|22
1735614760000|2024-12-31 03:12:40|2035.44|2023.94|2035.19|2023.69|2035.44|2023.94|2034.87|2023.37|25
1735608540000|2024-12-31 01:29:00|2039.18|2027.68|2039.72|2028.22|2039.72|2028.22|2038.41|2026.91|21
1735614770000|2024-12-31 03:12:50|2035.14|2023.64|2035.59|2024.09|2035.64|2024.14|2035.14|2023.64|26
1735608550000|2024-12-31 01:29:10|2039.76|2028.26|2039.91|2028.41|2040.1|2028.6|2039.54|2028.04|16
1735614780000|2024-12-31 03:13:00|2035.97|2024.47|2037.47|2025.97|2037.47|2025.97|2035.97|2024.47|26
1735608560000|2024-12-31 01:29:20|2040.01|2028.51|2040.79|2029.29|2041.65|2030.15|2040.01|2028.51|21
1735614790000|2024-12-31 03:13:10|2037.34|2025.84|2037.27|2025.77|2037.9|2026.4|2037.23|2025.73|28
1735608570000|2024-12-31 01:29:30|2040.9|2029.4|2039.15|2027.65|2040.9|2029.4|2039.15|2027.65|19
1735614800000|2024-12-31 03:13:20|2037.23|2025.73|2037.06|2025.56|2037.23|2025.73|2036.95|2025.45|13
1735608580000|2024-12-31 01:29:40|2038.93|2027.43|2037.29|2025.79|2038.99|2027.49|2037.29|2025.79|17
1735614810000|2024-12-31 03:13:30|2037.12|2025.62|2037.94|2026.44|2038.01|2026.51|2037.11|2025.61|25
1735608590000|2024-12-31 01:29:50|2037.01|2025.51|2036.51|2025.01|2037.01|2025.51|2036.24|2024.74|17
1735614820000|2024-12-31 03:13:40|2037.97|2026.47|2037.23|2025.73|2038|2026.5|2036.87|2025.37|22
1735608600000|2024-12-31 01:30:00|2036.39|2024.89|2034.2|2022.7|2036.39|2024.89|2033.02|2021.52|27
1735614830000|2024-12-31 03:13:50|2037.24|2025.74|2036.6|2025.1|2037.24|2025.74|2036.51|2025.01|21
1735608610000|2024-12-31 01:30:10|2034.43|2022.93|2033.78|2022.28|2034.84|2023.34|2033.56|2022.06|27
1735614840000|2024-12-31 03:14:00|2036.55|2025.05|2036.86|2025.36|2036.96|2025.46|2036.55|2025.05|13
1735608620000|2024-12-31 01:30:20|2033.58|2022.08|2034.45|2022.95|2034.51|2023.01|2033.06|2021.56|21
1735614850000|2024-12-31 03:14:10|2036.69|2025.19|2036.8|2025.3|2036.97|2025.47|2036.49|2024.99|22
1735608630000|2024-12-31 01:30:30|2034.3|2022.8|2034.62|2023.12|2035.71|2024.21|2034.3|2022.8|23
1735614860000|2024-12-31 03:14:20|2036.83|2025.33|2037.19|2025.69|2037.19|2025.69|2036.79|2025.29|19
1735608640000|2024-12-31 01:30:40|2034.61|2023.11|2035.64|2024.14|2035.95|2024.45|2034.08|2022.58|21
1735614870000|2024-12-31 03:14:30|2037.22|2025.72|2036.88|2025.38|2037.73|2026.23|2036.88|2025.38|20
1735608650000|2024-12-31 01:30:50|2035.72|2024.22|2035.74|2024.24|2036.65|2025.15|2035.72|2024.22|27
1735614880000|2024-12-31 03:14:40|2036.78|2025.28|2038.08|2026.58|2038.08|2026.58|2036.78|2025.28|22
1735608660000|2024-12-31 01:31:00|2035.48|2023.98|2034.71|2023.21|2036.08|2024.58|2034.69|2023.19|28
1735614890000|2024-12-31 03:14:50|2037.92|2026.42|2038.62|2027.12|2038.62|2027.12|2037.86|2026.36|26
1735608670000|2024-12-31 01:31:10|2034.67|2023.17|2034.68|2023.18|2034.78|2023.28|2033.67|2022.17|21
1735614900000|2024-12-31 03:15:00|2038.57|2027.07|2039.58|2028.08|2039.64|2028.14|2038.51|2027.01|27
1735608680000|2024-12-31 01:31:20|2034.65|2023.15|2033.58|2022.08|2034.74|2023.24|2033.58|2022.08|22
1735614910000|2024-12-31 03:15:10|2039.61|2028.11|2039.41|2027.91|2039.78|2028.28|2038.72|2027.22|25
1735608690000|2024-12-31 01:31:30|2033.27|2021.77|2033.64|2022.14|2034.15|2022.65|2033.16|2021.66|15
1735614920000|2024-12-31 03:15:20|2039.43|2027.93|2039.79|2028.29|2039.81|2028.31|2039.43|2027.93|18
1735608700000|2024-12-31 01:31:40|2033.53|2022.03|2033.03|2021.53|2033.77|2022.27|2032.69|2021.19|21
1735614930000|2024-12-31 03:15:30|2039.78|2028.28|2040.02|2028.52|2040.3|2028.8|2039.68|2028.18|18
1735608710000|2024-12-31 01:31:50|2032.93|2021.43|2033.58|2022.08|2033.65|2022.15|2032.93|2021.43|19
1735614940000|2024-12-31 03:15:40|2039.92|2028.42|2040.1|2028.6|2040.44|2028.94|2039.92|2028.42|24
1735608720000|2024-12-31 01:32:00|2033.63|2022.13|2032.85|2021.35|2034.03|2022.53|2032.69|2021.19|26
1735614950000|2024-12-31 03:15:50|2040.08|2028.58|2039.94|2028.44|2040.38|2028.88|2039.7|2028.2|27
1735608730000|2024-12-31 01:32:10|2032.82|2021.32|2032.62|2021.12|2032.82|2021.32|2032.36|2020.86|20
1735614960000|2024-12-31 03:16:00|2039.92|2028.42|2039.64|2028.14|2039.92|2028.42|2039.64|2028.14|3
1735608740000|2024-12-31 01:32:20|2032.59|2021.09|2032.36|2020.86|2032.87|2021.37|2032.36|2020.86|16
1735614980000|2024-12-31 03:16:20|2039.38|2027.88|2036.8|2025.3|2039.38|2027.88|2036.77|2025.27|11
1735608750000|2024-12-31 01:32:30|2032.49|2020.99|2032.96|2021.46|2032.96|2021.46|2032.49|2020.99|10
1735614990000|2024-12-31 03:16:30|2036.81|2025.31|2036.94|2025.44|2036.98|2025.48|2036.7|2025.2|25
1735608760000|2024-12-31 01:32:40|2033.01|2021.51|2034.97|2023.47|2035.05|2023.55|2033.01|2021.51|25
1735615000000|2024-12-31 03:16:40|2036.85|2025.35|2035.69|2024.19|2036.85|2025.35|2035.69|2024.19|25
1735608770000|2024-12-31 01:32:50|2035.09|2023.59|2037.16|2025.66|2037.17|2025.67|2035|2023.5|28
1735615010000|2024-12-31 03:16:50|2035.51|2024.01|2035.01|2023.51|2035.65|2024.15|2034.97|2023.47|25
1735608780000|2024-12-31 01:33:00|2037.26|2025.76|2036.52|2025.02|2038.53|2027.03|2036.39|2024.89|32
1735615020000|2024-12-31 03:17:00|2034.91|2023.41|2034.18|2022.68|2034.91|2023.41|2034.09|2022.59|14
1735608790000|2024-12-31 01:33:10|2036.64|2025.14|2035.61|2024.11|2036.8|2025.3|2035.51|2024.01|24
1735615030000|2024-12-31 03:17:10|2034.21|2022.71|2034.29|2022.79|2034.35|2022.85|2034.08|2022.58|22
1735608800000|2024-12-31 01:33:20|2035.71|2024.21|2036.87|2025.37|2036.99|2025.49|2035.61|2024.11|32
1735615040000|2024-12-31 03:17:20|2034.32|2022.82|2034.84|2023.34|2035.36|2023.86|2034.32|2022.82|17
1735608810000|2024-12-31 01:33:30|2036.77|2025.27|2035.64|2024.14|2036.88|2025.38|2035.62|2024.12|33
1735615050000|2024-12-31 03:17:30|2034.74|2023.24|2035.72|2024.22|2035.97|2024.47|2034.53|2023.03|19
1735608820000|2024-12-31 01:33:40|2035.54|2024.04|2035.3|2023.8|2035.86|2024.36|2035.3|2023.8|20
1735615060000|2024-12-31 03:17:40|2035.63|2024.13|2035.95|2024.45|2035.99|2024.49|2035.07|2023.57|15
1735608830000|2024-12-31 01:33:50|2035.47|2023.97|2035.71|2024.21|2035.86|2024.36|2035.47|2023.97|28
1735615070000|2024-12-31 03:17:50|2036.03|2024.53|2035.93|2024.43|2036.04|2024.54|2035.93|2024.43|13
1735608840000|2024-12-31 01:34:00|2035.6|2024.1|2035.3|2023.8|2035.6|2024.1|2035.3|2023.8|8
1735615080000|2024-12-31 03:18:00|2036.01|2024.51|2037.38|2025.88|2037.69|2026.19|2035.96|2024.46|23
1735608850000|2024-12-31 01:34:10|2035.31|2023.81|2035.78|2024.28|2035.79|2024.29|2035.3|2023.8|7
1735615090000|2024-12-31 03:18:10|2037.41|2025.91|2037.76|2026.26|2038.05|2026.55|2037.41|2025.91|23
1735608860000|2024-12-31 01:34:20|2035.84|2024.34|2037.29|2025.79|2037.34|2025.84|2035.79|2024.29|30
1735615100000|2024-12-31 03:18:20|2037.89|2026.39|2037.88|2026.38|2038.07|2026.57|2037.37|2025.87|24
1735608870000|2024-12-31 01:34:30|2037.2|2025.7|2036.35|2024.85|2037.35|2025.85|2036.25|2024.75|21
1735615110000|2024-12-31 03:18:30|2037.74|2026.24|2038.74|2027.24|2039.03|2027.53|2037.74|2026.24|17
1735608880000|2024-12-31 01:34:40|2036.47|2024.97|2035.87|2024.37|2036.89|2025.39|2035.78|2024.28|24
1735615120000|2024-12-31 03:18:40|2038.75|2027.25|2036.62|2025.12|2038.75|2027.25|2036.62|2025.12|25
1735608890000|2024-12-31 01:34:50|2035.92|2024.42|2035.3|2023.8|2035.93|2024.43|2035.3|2023.8|10
1735615130000|2024-12-31 03:18:50|2036.51|2025.01|2036.79|2025.29|2036.87|2025.37|2036.41|2024.91|22
1735608900000|2024-12-31 01:35:00|2035.42|2023.92|2035.36|2023.86|2035.96|2024.46|2035.36|2023.86|20
1735615140000|2024-12-31 03:19:00|2036.83|2025.33|2037.28|2025.78|2037.68|2026.18|2036.59|2025.09|30
1735608910000|2024-12-31 01:35:10|2035.3|2023.8|2035.3|2023.8|2035.3|2023.8|2035.3|2023.8|1
1735615150000|2024-12-31 03:19:10|2037.11|2025.61|2037.07|2025.57|2037.14|2025.64|2036.81|2025.31|22
1735608940000|2024-12-31 01:35:40|2035.36|2023.86|2035.31|2023.81|2035.36|2023.86|2035.31|2023.81|4
1735615160000|2024-12-31 03:19:20|2036.93|2025.43|2037.51|2026.01|2037.66|2026.16|2036.83|2025.33|18
1735608950000|2024-12-31 01:35:50|2035.36|2023.86|2035.85|2024.35|2036|2024.5|2035.32|2023.82|22
1735615170000|2024-12-31 03:19:30|2037.67|2026.17|2037.42|2025.92|2037.71|2026.21|2037.14|2025.64|22
1735608960000|2024-12-31 01:36:00|2035.9|2024.4|2036.28|2024.78|2037.14|2025.64|2035.9|2024.4|28
1735615180000|2024-12-31 03:19:40|2037.46|2025.96|2037.74|2026.24|2037.82|2026.32|2037.46|2025.96|21
1735608970000|2024-12-31 01:36:10|2036.32|2024.82|2038.09|2026.59|2038.18|2026.68|2036.25|2024.75|31
1735615190000|2024-12-31 03:19:50|2037.71|2026.21|2036.45|2024.95|2037.72|2026.22|2036.35|2024.85|17
1735608980000|2024-12-31 01:36:20|2038.39|2026.89|2039.76|2028.26|2039.86|2028.36|2038.39|2026.89|25
1735615200000|2024-12-31 03:20:00|2036.5|2025|2037.18|2025.68|2037.18|2025.68|2036.31|2024.81|26
1735608990000|2024-12-31 01:36:30|2039.78|2028.28|2039.47|2027.97|2040|2028.5|2039.47|2027.97|12
1735615210000|2024-12-31 03:20:10|2037.17|2025.67|2038.1|2026.6|2038.3|2026.8|2037.14|2025.64|33
1735609000000|2024-12-31 01:36:40|2038.5|2027|2037.2|2025.7|2038.5|2027|2037.02|2025.52|10
1735615220000|2024-12-31 03:20:20|2038.14|2026.64|2038.89|2027.39|2038.89|2027.39|2037.94|2026.44|20
1735609010000|2024-12-31 01:36:50|2037.12|2025.62|2037.02|2025.52|2037.12|2025.62|2036.87|2025.37|22
1735615230000|2024-12-31 03:20:30|2038.94|2027.44|2040.2|2028.7|2040.36|2028.86|2038.94|2027.44|24
1735609020000|2024-12-31 01:37:00|2037.01|2025.51|2035.58|2024.08|2037.01|2025.51|2035.55|2024.05|24
1735615240000|2024-12-31 03:20:40|2040.23|2028.73|2040.38|2028.88|2040.48|2028.98|2039.83|2028.33|22
1735609030000|2024-12-31 01:37:10|2035.67|2024.17|2035.64|2024.14|2036.25|2024.75|2035.51|2024.01|30
1735615250000|2024-12-31 03:20:50|2040.37|2028.87|2040.23|2028.73|2040.58|2029.08|2040.23|2028.73|12
1735609040000|2024-12-31 01:37:20|2035.54|2024.04|2033.22|2021.72|2035.54|2024.04|2032.97|2021.47|19
1735615260000|2024-12-31 03:21:00|2040.26|2028.76|2040.27|2028.77|2040.27|2028.77|2040.25|2028.75|3
1735609050000|2024-12-31 01:37:30|2033.35|2021.85|2034.15|2022.65|2034.7|2023.2|2033.33|2021.83|31
1735615270000|2024-12-31 03:21:10|2040.37|2028.87|2039.92|2028.42|2040.74|2029.24|2039.2|2027.7|25
1735609060000|2024-12-31 01:37:40|2033.74|2022.24|2035.98|2024.48|2036.22|2024.72|2033.74|2022.24|25
1735615280000|2024-12-31 03:21:20|2039.87|2028.37|2038.94|2027.44|2039.93|2028.43|2038.89|2027.39|24
1735609070000|2024-12-31 01:37:50|2036.08|2024.58|2036.08|2024.58|2036.35|2024.85|2035.87|2024.37|22
1735615290000|2024-12-31 03:21:30|2038.93|2027.43|2038.16|2026.66|2039.01|2027.51|2038.08|2026.58|29
1735609080000|2024-12-31 01:38:00|2036.02|2024.52|2037.06|2025.56|2037.2|2025.7|2035.79|2024.29|24
1735615300000|2024-12-31 03:21:40|2038.24|2026.74|2038.52|2027.02|2038.53|2027.03|2038.07|2026.57|14
1735609090000|2024-12-31 01:38:10|2036.93|2025.43|2035.61|2024.11|2037.37|2025.87|2035.51|2024.01|31
1735615310000|2024-12-31 03:21:50|2038.6|2027.1|2039.11|2027.61|2039.18|2027.68|2038.48|2026.98|20
1735609100000|2024-12-31 01:38:20|2035.54|2024.04|2037.22|2025.72|2037.24|2025.74|2035.44|2023.94|27
1735615320000|2024-12-31 03:22:00|2039.02|2027.52|2038.51|2027.01|2039.02|2027.52|2038.17|2026.67|19
1735609110000|2024-12-31 01:38:30|2037.32|2025.82|2037.13|2025.63|2037.49|2025.99|2036.33|2024.83|23
1735615330000|2024-12-31 03:22:10|2038.67|2027.17|2039.29|2027.79|2039.53|2028.03|2038.67|2027.17|25
1735609120000|2024-12-31 01:38:40|2037.02|2025.52|2035.69|2024.19|2037.02|2025.52|2035.69|2024.19|23
1735615340000|2024-12-31 03:22:20|2039.4|2027.9|2039.71|2028.21|2039.83|2028.33|2039.37|2027.87|19
1735609130000|2024-12-31 01:38:50|2035.91|2024.41|2036.16|2024.66|2036.25|2024.75|2035.71|2024.21|15
1735615350000|2024-12-31 03:22:30|2039.72|2028.22|2039.91|2028.41|2040|2028.5|2039.69|2028.19|26
1735615360000|2024-12-31 03:22:40|2039.94|2028.44|2040.01|2028.51|2040.02|2028.52|2039.85|2028.35|20
1735615370000|2024-12-31 03:22:50|2039.99|2028.49|2040.04|2028.54|2040.04|2028.54|2039.9|2028.4|11
1735609140000|2024-12-31 01:39:00|2036.17|2024.67|2035.11|2023.61|2036.43|2024.93|2035.11|2023.61|21
1735615380000|2024-12-31 03:23:00|2041.06|2029.56|2043.9|2032.4|2043.9|2032.4|2041.06|2029.56|12
1735609150000|2024-12-31 01:39:10|2035.08|2023.58|2036.19|2024.69|2036.19|2024.69|2035.08|2023.58|26
1735615390000|2024-12-31 03:23:10|2043.93|2032.43|2044.36|2032.86|2044.38|2032.88|2043.9|2032.4|24
1735609160000|2024-12-31 01:39:20|2036.21|2024.71|2036.26|2024.76|2036.93|2025.43|2036.11|2024.61|25
1735615400000|2024-12-31 03:23:20|2044.71|2033.21|2044.22|2032.72|2045.1|2033.6|2044.22|2032.72|26
1735609170000|2024-12-31 01:39:30|2036.25|2024.75|2034.72|2023.22|2036.25|2024.75|2034.72|2023.22|26
1735615410000|2024-12-31 03:23:30|2044.32|2032.82|2043.92|2032.42|2044.32|2032.82|2043.46|2031.96|28
1735609180000|2024-12-31 01:39:40|2034.89|2023.39|2034.75|2023.25|2035.12|2023.62|2034.75|2023.25|20
1735615420000|2024-12-31 03:23:40|2044.02|2032.52|2043.82|2032.32|2044.02|2032.52|2043.47|2031.97|23
1735609190000|2024-12-31 01:39:50|2034.7|2023.2|2034.97|2023.47|2035.11|2023.61|2034.37|2022.87|28
1735615430000|2024-12-31 03:23:50|2043.84|2032.34|2044.7|2033.2|2044.92|2033.42|2043.82|2032.32|21
1735615440000|2024-12-31 03:24:00|2044.49|2032.99|2044|2032.5|2044.49|2032.99|2044|2032.5|14
1735609200000|2024-12-31 01:40:00|2035|2023.5|2033.79|2022.29|2035.04|2023.54|2033.66|2022.16|22
1735615450000|2024-12-31 03:24:10|2044.12|2032.62|2044.06|2032.56|2044.12|2032.62|2044.05|2032.55|4
1735609210000|2024-12-31 01:40:10|2033.82|2022.32|2033.84|2022.34|2034.03|2022.53|2033.82|2022.32|22
1735615460000|2024-12-31 03:24:20|2044.08|2032.58|2044.2|2032.7|2044.34|2032.84|2044|2032.5|14
1735609220000|2024-12-31 01:40:20|2033.85|2022.35|2034.31|2022.81|2034.38|2022.88|2033.85|2022.35|20
1735615470000|2024-12-31 03:24:30|2044.22|2032.72|2044.97|2033.47|2045.35|2033.85|2044.21|2032.71|21
1735609230000|2024-12-31 01:40:30|2034.36|2022.86|2035.92|2024.42|2035.92|2024.42|2034.33|2022.83|27
1735615480000|2024-12-31 03:24:40|2044.73|2033.23|2045.8|2034.3|2046.28|2034.78|2044.73|2033.23|17
1735609240000|2024-12-31 01:40:40|2036.48|2024.98|2036.24|2024.74|2036.76|2025.26|2036.11|2024.61|26
1735615490000|2024-12-31 03:24:50|2045.7|2034.2|2046.87|2035.37|2046.87|2035.37|2045.51|2034.01|27
1735609250000|2024-12-31 01:40:50|2036.26|2024.76|2035.32|2023.82|2036.78|2025.28|2035.32|2023.82|21
1735609260000|2024-12-31 01:41:00|2035.22|2023.72|2034.29|2022.79|2035.22|2023.72|2034.29|2022.79|29
1735615500000|2024-12-31 03:25:00|2046.83|2035.33|2048.7|2037.2|2048.75|2037.25|2046.83|2035.33|24
1735609270000|2024-12-31 01:41:10|2034.35|2022.85|2034.03|2022.53|2034.72|2023.22|2033.81|2022.31|19
1735615510000|2024-12-31 03:25:10|2048.21|2036.71|2047.64|2036.14|2048.21|2036.71|2047.6|2036.1|23
1735609280000|2024-12-31 01:41:20|2034.06|2022.56|2034.75|2023.25|2034.79|2023.29|2034.03|2022.53|26
1735615520000|2024-12-31 03:25:20|2047.57|2036.07|2046.78|2035.28|2047.87|2036.37|2046.72|2035.22|26
1735609290000|2024-12-31 01:41:30|2034.78|2023.28|2035.7|2024.2|2035.7|2024.2|2034.78|2023.28|22
1735615530000|2024-12-31 03:25:30|2046.8|2035.3|2046.33|2034.83|2046.8|2035.3|2045.97|2034.47|11
1735609300000|2024-12-31 01:41:40|2035.48|2023.98|2036.25|2024.75|2036.74|2025.24|2035.27|2023.77|27
1735615580000|2024-12-31 03:26:20|2045.35|2033.85|2044.01|2032.51|2045.35|2033.85|2044.01|2032.51|11
1735609310000|2024-12-31 01:41:50|2036.18|2024.68|2036.84|2025.34|2037.32|2025.82|2036.15|2024.65|22
1735615590000|2024-12-31 03:26:30|2044|2032.5|2044|2032.5|2044|2032.5|2044|2032.5|1
1735609320000|2024-12-31 01:42:00|2036.77|2025.27|2036.54|2025.04|2036.85|2025.35|2035.83|2024.33|26
1735615640000|2024-12-31 03:27:20|2042.9|2031.4|2042.15|2030.65|2042.9|2031.4|2042.01|2030.51|11
1735609330000|2024-12-31 01:42:10|2036.53|2025.03|2036.54|2025.04|2036.81|2025.31|2036.34|2024.84|25
1735615650000|2024-12-31 03:27:30|2042.04|2030.54|2043.21|2031.71|2043.21|2031.71|2042.04|2030.54|19
1735609340000|2024-12-31 01:42:20|2036.49|2024.99|2037.04|2025.54|2037.04|2025.54|2036.04|2024.54|20
1735615660000|2024-12-31 03:27:40|2043.32|2031.82|2043.17|2031.67|2043.32|2031.82|2043.1|2031.6|13
1735609350000|2024-12-31 01:42:30|2037.08|2025.58|2037.92|2026.42|2038.25|2026.75|2037.08|2025.58|23
1735615670000|2024-12-31 03:27:50|2043.1|2031.6|2042.46|2030.96|2043.1|2031.6|2042.37|2030.87|27
1735609360000|2024-12-31 01:42:40|2037.97|2026.47|2038.23|2026.73|2038.87|2027.37|2037.93|2026.43|34
1735615680000|2024-12-31 03:28:00|2042.45|2030.95|2041.5|2030|2042.45|2030.95|2041.47|2029.97|25
1735609370000|2024-12-31 01:42:50|2038.26|2026.76|2038.29|2026.79|2038.73|2027.23|2038.1|2026.6|23
1735615690000|2024-12-31 03:28:10|2041.49|2029.99|2041.3|2029.8|2041.55|2030.05|2041.16|2029.66|20
1735609380000|2024-12-31 01:43:00|2038.43|2026.93|2038.88|2027.38|2038.91|2027.41|2038.39|2026.89|26
1735615700000|2024-12-31 03:28:20|2041.42|2029.92|2042.31|2030.81|2042.31|2030.81|2041.42|2029.92|21
1735609390000|2024-12-31 01:43:10|2038.89|2027.39|2037.93|2026.43|2039.38|2027.88|2037.83|2026.33|25
1735615710000|2024-12-31 03:28:30|2042.21|2030.71|2041.38|2029.88|2042.31|2030.81|2041.28|2029.78|33
1735609400000|2024-12-31 01:43:20|2037.97|2026.47|2037.41|2025.91|2037.97|2026.47|2037|2025.5|24
1735615720000|2024-12-31 03:28:40|2041.34|2029.84|2041.34|2029.84|2041.44|2029.94|2041.18|2029.68|18
1735609410000|2024-12-31 01:43:30|2037.45|2025.95|2038.8|2027.3|2038.8|2027.3|2037.45|2025.95|19
1735615730000|2024-12-31 03:28:50|2041.57|2030.07|2042.03|2030.53|2042.08|2030.58|2041.4|2029.9|19
1735609420000|2024-12-31 01:43:40|2038.89|2027.39|2038.85|2027.35|2039.25|2027.75|2038.57|2027.07|23
1735615740000|2024-12-31 03:29:00|2042.08|2030.58|2041.41|2029.91|2042.08|2030.58|2041.27|2029.77|24
1735609430000|2024-12-31 01:43:50|2038.87|2027.37|2040.18|2028.68|2040.36|2028.86|2038.63|2027.13|23
1735615750000|2024-12-31 03:29:10|2041.39|2029.89|2041.29|2029.79|2041.44|2029.94|2041.16|2029.66|24
1735609440000|2024-12-31 01:44:00|2040.16|2028.66|2039.98|2028.48|2040.16|2028.66|2039.64|2028.14|21
1735615760000|2024-12-31 03:29:20|2041.15|2029.65|2041.17|2029.67|2041.29|2029.79|2040.86|2029.36|22
1735609450000|2024-12-31 01:44:10|2040.02|2028.52|2039.91|2028.41|2040.02|2028.52|2039.39|2027.89|18
1735615770000|2024-12-31 03:29:30|2041.07|2029.57|2041.43|2029.93|2041.49|2029.99|2041|2029.5|24
1735609460000|2024-12-31 01:44:20|2039.76|2028.26|2039|2027.5|2040.1|2028.6|2038.86|2027.36|31
1735615780000|2024-12-31 03:29:40|2041.45|2029.95|2041.85|2030.35|2041.95|2030.45|2041.38|2029.88|21
1735609470000|2024-12-31 01:44:30|2038.93|2027.43|2039.86|2028.36|2039.86|2028.36|2038.86|2027.36|14
1735615790000|2024-12-31 03:29:50|2041.84|2030.34|2041.77|2030.27|2041.96|2030.46|2041.7|2030.2|19
1735609480000|2024-12-31 01:44:40|2039.81|2028.31|2038.87|2027.37|2039.84|2028.34|2038.67|2027.17|27
1735609490000|2024-12-31 01:44:50|2038.9|2027.4|2038.87|2027.37|2038.9|2027.4|2038.36|2026.86|27
1735615800000|2024-12-31 03:30:00|2041.8|2030.3|2041.28|2029.78|2041.96|2030.46|2041.28|2029.78|10
1735615820000|2024-12-31 03:30:20|2041.38|2029.88|2041.52|2030.02|2041.76|2030.26|2041.38|2029.88|7
1735609500000|2024-12-31 01:45:00|2038.89|2027.39|2038.66|2027.16|2038.95|2027.45|2038.23|2026.73|31
1735615830000|2024-12-31 03:30:30|2041.55|2030.05|2042.4|2030.9|2042.57|2031.07|2041.55|2030.05|28
1735609510000|2024-12-31 01:45:10|2038.69|2027.19|2038.17|2026.67|2038.69|2027.19|2038.16|2026.66|14
1735615840000|2024-12-31 03:30:40|2042.41|2030.91|2041.79|2030.29|2042.45|2030.95|2041.72|2030.22|17
1735609520000|2024-12-31 01:45:20|2038.12|2026.62|2039.06|2027.56|2039.45|2027.95|2037.93|2026.43|25
1735615850000|2024-12-31 03:30:50|2041.67|2030.17|2041.28|2029.78|2041.67|2030.17|2041.28|2029.78|6
1735609530000|2024-12-31 01:45:30|2039.09|2027.59|2040.8|2029.3|2040.8|2029.3|2039.09|2027.59|24
1735615900000|2024-12-31 03:31:40|2041.43|2029.93|2042.29|2030.79|2042.84|2031.34|2041.43|2029.93|20
1735609540000|2024-12-31 01:45:40|2040.9|2029.4|2041.54|2030.04|2041.99|2030.49|2040.8|2029.3|26
1735615910000|2024-12-31 03:31:50|2042.19|2030.69|2041.28|2029.78|2042.28|2030.78|2041.28|2029.78|24
1735609550000|2024-12-31 01:45:50|2041.34|2029.84|2040.81|2029.31|2041.64|2030.14|2040.72|2029.22|25
1735616020000|2024-12-31 03:33:40|2040.27|2028.77|2039.25|2027.75|2040.27|2028.77|2039.25|2027.75|4
1735609560000|2024-12-31 01:46:00|2040.82|2029.32|2039.37|2027.87|2041.34|2029.84|2039.12|2027.62|27
1735616030000|2024-12-31 03:33:50|2038.83|2027.33|2038.77|2027.27|2038.87|2027.37|2038.54|2027.04|11
1735609570000|2024-12-31 01:46:10|2039.32|2027.82|2040.86|2029.36|2041.01|2029.51|2039.32|2027.82|23
1735616040000|2024-12-31 03:34:00|2038.87|2027.37|2039.05|2027.55|2039.14|2027.64|2038.74|2027.24|21
1735609580000|2024-12-31 01:46:20|2040.89|2029.39|2041.79|2030.29|2041.79|2030.29|2040.89|2029.39|22
1735616050000|2024-12-31 03:34:10|2038.92|2027.42|2038.66|2027.16|2039.11|2027.61|2038.66|2027.16|25
1735609590000|2024-12-31 01:46:30|2041.82|2030.32|2041.05|2029.55|2042.05|2030.55|2040.84|2029.34|17
1735616060000|2024-12-31 03:34:20|2038.76|2027.26|2037.86|2026.36|2039.18|2027.68|2037.86|2026.36|23
1735609600000|2024-12-31 01:46:40|2041.04|2029.54|2040.94|2029.44|2041.29|2029.79|2040.72|2029.22|24
1735616070000|2024-12-31 03:34:30|2037.99|2026.49|2038.21|2026.71|2038.75|2027.25|2037.99|2026.49|20
1735609610000|2024-12-31 01:46:50|2040.88|2029.38|2041.63|2030.13|2041.69|2030.19|2040.88|2029.38|27
1735616080000|2024-12-31 03:34:40|2038.51|2027.01|2039.17|2027.67|2039.29|2027.79|2038.51|2027.01|19
1735609620000|2024-12-31 01:47:00|2041.68|2030.18|2041.75|2030.25|2041.75|2030.25|2040.77|2029.27|23
1735616090000|2024-12-31 03:34:50|2039.23|2027.73|2039.93|2028.43|2040.07|2028.57|2039.17|2027.67|14
1735609650000|2024-12-31 01:47:30|2042.75|2031.25|2043.76|2032.26|2043.76|2032.26|2042.75|2031.25|10
1735616100000|2024-12-31 03:35:00|2040.04|2028.54|2039.24|2027.74|2040.04|2028.54|2039.12|2027.62|24
1735609660000|2024-12-31 01:47:40|2044.27|2032.77|2044.4|2032.9|2044.43|2032.93|2044.26|2032.76|6
1735616110000|2024-12-31 03:35:10|2039.12|2027.62|2039.83|2028.33|2040.13|2028.63|2039.12|2027.62|26
1735609670000|2024-12-31 01:47:50|2044.41|2032.91|2044.34|2032.84|2044.43|2032.93|2044.31|2032.81|21
1735616120000|2024-12-31 03:35:20|2039.63|2028.13|2038.98|2027.48|2039.63|2028.13|2038.89|2027.39|15
1735609680000|2024-12-31 01:48:00|2044.44|2032.94|2043.56|2032.06|2044.44|2032.94|2043.33|2031.83|25
1735616130000|2024-12-31 03:35:30|2038.97|2027.47|2039.26|2027.76|2039.26|2027.76|2038.35|2026.85|24
1735609690000|2024-12-31 01:48:10|2043.5|2032|2043.88|2032.38|2043.89|2032.39|2043.5|2032|10
1735616140000|2024-12-31 03:35:40|2039.45|2027.95|2038.97|2027.47|2039.45|2027.95|2038.71|2027.21|27
1735609700000|2024-12-31 01:48:20|2043.89|2032.39|2045.37|2033.87|2045.37|2033.87|2043.68|2032.18|19
1735616150000|2024-12-31 03:35:50|2038.9|2027.4|2038.36|2026.86|2038.94|2027.44|2038.28|2026.78|14
1735609710000|2024-12-31 01:48:30|2045.28|2033.78|2046.46|2034.96|2046.47|2034.97|2045.28|2033.78|25
1735616160000|2024-12-31 03:36:00|2038.51|2027.01|2038.31|2026.81|2038.51|2027.01|2038.16|2026.66|17
1735609720000|2024-12-31 01:48:40|2046.31|2034.81|2047.5|2036|2047.5|2036|2046.23|2034.73|28
1735616170000|2024-12-31 03:36:10|2038.29|2026.79|2037.93|2026.43|2038.29|2026.79|2037.7|2026.2|19
1735609730000|2024-12-31 01:48:50|2047.51|2036.01|2047.48|2035.98|2047.63|2036.13|2047.08|2035.58|18
1735616180000|2024-12-31 03:36:20|2037.87|2026.37|2038.1|2026.6|2038.14|2026.64|2037.79|2026.29|24
1735609740000|2024-12-31 01:49:00|2047.47|2035.97|2049.04|2037.54|2049.11|2037.61|2047.47|2035.97|19
1735616190000|2024-12-31 03:36:30|2038.09|2026.59|2038.27|2026.77|2038.45|2026.95|2038.04|2026.54|21
1735609750000|2024-12-31 01:49:10|2049.11|2037.61|2047.85|2036.35|2049.3|2037.8|2047.57|2036.07|23
1735616200000|2024-12-31 03:36:40|2038.22|2026.72|2039.28|2027.78|2039.33|2027.83|2038.22|2026.72|20
1735609760000|2024-12-31 01:49:20|2047.95|2036.45|2047.17|2035.67|2047.95|2036.45|2046.98|2035.48|24
1735616210000|2024-12-31 03:36:50|2039.42|2027.92|2040.74|2029.24|2041.12|2029.62|2039.42|2027.92|26
1735609770000|2024-12-31 01:49:30|2047.65|2036.15|2045.95|2034.45|2047.65|2036.15|2045.95|2034.45|18
1735616220000|2024-12-31 03:37:00|2040.84|2029.34|2040.21|2028.71|2040.84|2029.34|2040.11|2028.61|27
1735609780000|2024-12-31 01:49:40|2045.9|2034.4|2045.68|2034.18|2045.92|2034.42|2045.64|2034.14|23
1735616230000|2024-12-31 03:37:10|2040.23|2028.73|2039.81|2028.31|2040.25|2028.75|2039.61|2028.11|25
1735609790000|2024-12-31 01:49:50|2045.51|2034.01|2046.85|2035.35|2047|2035.5|2045.44|2033.94|28
1735616240000|2024-12-31 03:37:20|2039.69|2028.19|2038.79|2027.29|2039.69|2028.19|2038.63|2027.13|14
1735609800000|2024-12-31 01:50:00|2046.9|2035.4|2047.03|2035.53|2047.46|2035.96|2046.9|2035.4|26
1735616250000|2024-12-31 03:37:30|2038.91|2027.41|2039.27|2027.77|2039.29|2027.79|2038.74|2027.24|22
1735609810000|2024-12-31 01:50:10|2046.89|2035.39|2046.47|2034.97|2046.89|2035.39|2046.24|2034.74|15
1735616260000|2024-12-31 03:37:40|2039.22|2027.72|2039.07|2027.57|2039.22|2027.72|2038.9|2027.4|25
1735609820000|2024-12-31 01:50:20|2046.78|2035.28|2047.51|2036.01|2047.94|2036.44|2046.78|2035.28|27
1735616270000|2024-12-31 03:37:50|2039.08|2027.58|2039.2|2027.7|2040.02|2028.52|2038.97|2027.47|22
1735609830000|2024-12-31 01:50:30|2047.32|2035.82|2048.59|2037.09|2048.59|2037.09|2047.19|2035.69|21
1735616280000|2024-12-31 03:38:00|2039.25|2027.75|2038.85|2027.35|2039.25|2027.75|2038.51|2027.01|22
1735609840000|2024-12-31 01:50:40|2048.69|2037.19|2048.26|2036.76|2048.8|2037.3|2048.26|2036.76|19
1735616290000|2024-12-31 03:38:10|2038.81|2027.31|2038.63|2027.13|2039.33|2027.83|2038.62|2027.12|23
1735609850000|2024-12-31 01:50:50|2048.34|2036.84|2048.69|2037.19|2049.07|2037.57|2048.03|2036.53|31
1735616300000|2024-12-31 03:38:20|2038.73|2027.23|2038.53|2027.03|2039.08|2027.58|2038.53|2027.03|26
1735609860000|2024-12-31 01:51:00|2048.71|2037.21|2048.45|2036.95|2048.71|2037.21|2048.02|2036.52|23
1735616310000|2024-12-31 03:38:30|2038.42|2026.92|2037.77|2026.27|2038.42|2026.92|2037.48|2025.98|15
1735609870000|2024-12-31 01:51:10|2048.49|2036.99|2048.89|2037.39|2048.99|2037.49|2048.44|2036.94|19
1735616320000|2024-12-31 03:38:40|2037.68|2026.18|2037.02|2025.52|2037.68|2026.18|2036.76|2025.26|19
1735609880000|2024-12-31 01:51:20|2048.78|2037.28|2048.66|2037.16|2048.89|2037.39|2047.78|2036.28|24
1735616330000|2024-12-31 03:38:50|2037.12|2025.62|2037.03|2025.53|2037.2|2025.7|2036.91|2025.41|23
1735609890000|2024-12-31 01:51:30|2048.69|2037.19|2050.07|2038.57|2050.07|2038.57|2048.69|2037.19|21
1735616340000|2024-12-31 03:39:00|2036.93|2025.43|2035.88|2024.38|2036.94|2025.44|2035.75|2024.25|18
1735609900000|2024-12-31 01:51:40|2050.62|2039.12|2051.02|2039.52|2051.02|2039.52|2050.4|2038.9|20
1735616350000|2024-12-31 03:39:10|2035.82|2024.32|2036.84|2025.34|2036.88|2025.38|2035.77|2024.27|23
1735609910000|2024-12-31 01:51:50|2051.06|2039.56|2051.36|2039.86|2051.63|2040.13|2051|2039.5|24
1735616360000|2024-12-31 03:39:20|2036.94|2025.44|2037.14|2025.64|2037.8|2026.3|2036.84|2025.34|22
1735609920000|2024-12-31 01:52:00|2051.4|2039.9|2050.87|2039.37|2051.55|2040.05|2050.85|2039.35|21
1735616370000|2024-12-31 03:39:30|2037.06|2025.56|2037.04|2025.54|2037.16|2025.66|2036.93|2025.43|13
1735609930000|2024-12-31 01:52:10|2051.06|2039.56|2050.66|2039.16|2051.37|2039.87|2050.35|2038.85|23
1735616380000|2024-12-31 03:39:40|2037.03|2025.53|2037.26|2025.76|2038|2026.5|2037.03|2025.53|17
1735609940000|2024-12-31 01:52:20|2050.65|2039.15|2050.96|2039.46|2050.96|2039.46|2049.93|2038.43|20
1735616390000|2024-12-31 03:39:50|2037.28|2025.78|2037.37|2025.87|2037.67|2026.17|2037.27|2025.77|18
1735609950000|2024-12-31 01:52:30|2051|2039.5|2052.16|2040.66|2052.18|2040.68|2051|2039.5|26
1735609960000|2024-12-31 01:52:40|2052.04|2040.54|2051.48|2039.98|2052.19|2040.69|2051.19|2039.69|20
1735616400000|2024-12-31 03:40:00|2037.35|2025.85|2036.95|2025.45|2037.35|2025.85|2036.95|2025.45|23
1735609970000|2024-12-31 01:52:50|2051.51|2040.01|2051.44|2039.94|2051.6|2040.1|2051.23|2039.73|22
1735616410000|2024-12-31 03:40:10|2036.97|2025.47|2036.49|2024.99|2036.97|2025.47|2036.49|2024.99|21
1735609980000|2024-12-31 01:53:00|2051.39|2039.89|2051.1|2039.6|2051.39|2039.89|2051.1|2039.6|7
1735616420000|2024-12-31 03:40:20|2036.71|2025.21|2036.35|2024.85|2036.95|2025.45|2036.04|2024.54|16
1735609990000|2024-12-31 01:53:10|2051.17|2039.67|2051.1|2039.6|2051.23|2039.73|2051.1|2039.6|8
1735616430000|2024-12-31 03:40:30|2036.32|2024.82|2036.98|2025.48|2037.15|2025.65|2036.22|2024.72|24
1735610010000|2024-12-31 01:53:30|2050.25|2038.75|2049.9|2038.4|2050.25|2038.75|2049.9|2038.4|3
1735616440000|2024-12-31 03:40:40|2036.97|2025.47|2036.72|2025.22|2036.97|2025.47|2036.22|2024.72|18
1735610040000|2024-12-31 01:54:00|2048.98|2037.48|2048.07|2036.57|2048.98|2037.48|2048.06|2036.56|7
1735616450000|2024-12-31 03:40:50|2036.64|2025.14|2036.33|2024.83|2036.82|2025.32|2036.23|2024.73|17
1735610050000|2024-12-31 01:54:10|2048.28|2036.78|2048.43|2036.93|2048.89|2037.39|2048.28|2036.78|21
1735616460000|2024-12-31 03:41:00|2036.38|2024.88|2036.18|2024.68|2036.38|2024.88|2036.15|2024.65|19
1735610060000|2024-12-31 01:54:20|2048.16|2036.66|2048.12|2036.62|2048.16|2036.66|2048.11|2036.61|12
1735616470000|2024-12-31 03:41:10|2036.11|2024.61|2036.11|2024.61|2036.11|2024.61|2036.11|2024.61|1
1735610070000|2024-12-31 01:54:30|2048.15|2036.65|2047.96|2036.46|2048.76|2037.26|2047.89|2036.39|25
1735616480000|2024-12-31 03:41:20|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|1
1735610080000|2024-12-31 01:54:40|2047.77|2036.27|2047.96|2036.46|2048.02|2036.52|2047.77|2036.27|30
1735616540000|2024-12-31 03:42:20|2034.13|2022.63|2033.75|2022.25|2034.13|2022.63|2033.75|2022.25|3
1735610090000|2024-12-31 01:54:50|2047.97|2036.47|2047.19|2035.69|2048.02|2036.52|2046.9|2035.4|27
1735616550000|2024-12-31 03:42:30|2033.27|2021.77|2032.8|2021.3|2033.27|2021.77|2032.8|2021.3|2
1735616560000|2024-12-31 03:42:40|2032.73|2021.23|2032.66|2021.16|2032.73|2021.23|2032.66|2021.16|2
1735610100000|2024-12-31 01:55:00|2047.23|2035.73|2044.08|2032.58|2047.23|2035.73|2043.85|2032.35|33
1735616580000|2024-12-31 03:43:00|2032.73|2021.23|2032.72|2021.22|2032.73|2021.23|2032.68|2021.18|8
1735610110000|2024-12-31 01:55:10|2043.85|2032.35|2042.47|2030.97|2044.06|2032.56|2042.38|2030.88|28
1735616590000|2024-12-31 03:43:10|2032.7|2021.2|2033.37|2021.87|2033.37|2021.87|2032.7|2021.2|15
1735610120000|2024-12-31 01:55:20|2042.46|2030.96|2043.03|2031.53|2043.99|2032.49|2042.46|2030.96|26
1735616600000|2024-12-31 03:43:20|2033.31|2021.81|2033.68|2022.18|2034.09|2022.59|2033.31|2021.81|23
1735610130000|2024-12-31 01:55:30|2043.13|2031.63|2043.48|2031.98|2043.52|2032.02|2042.94|2031.44|19
1735616610000|2024-12-31 03:43:30|2033.79|2022.29|2033.82|2022.32|2034.06|2022.56|2033.45|2021.95|25
1735610140000|2024-12-31 01:55:40|2043.52|2032.02|2043.72|2032.22|2043.85|2032.35|2043.52|2032.02|14
1735616620000|2024-12-31 03:43:40|2033.92|2022.42|2033.92|2022.42|2034.02|2022.52|2033.72|2022.22|16
1735610150000|2024-12-31 01:55:50|2043.61|2032.11|2043.64|2032.14|2043.82|2032.32|2043.6|2032.1|20
1735616630000|2024-12-31 03:43:50|2033.86|2022.36|2033.91|2022.41|2034.01|2022.51|2033.81|2022.31|23
1735610160000|2024-12-31 01:56:00|2043.67|2032.17|2044.01|2032.51|2044.05|2032.55|2043.59|2032.09|17
1735616640000|2024-12-31 03:44:00|2033.92|2022.42|2034.21|2022.71|2034.33|2022.83|2033.88|2022.38|14
1735610170000|2024-12-31 01:56:10|2044.06|2032.56|2043.62|2032.12|2044.09|2032.59|2043.62|2032.12|13
1735616650000|2024-12-31 03:44:10|2034.22|2022.72|2032.85|2021.35|2034.23|2022.73|2032.85|2021.35|25
1735610180000|2024-12-31 01:56:20|2043.61|2032.11|2043.06|2031.56|2044.02|2032.52|2042.78|2031.28|23
1735616660000|2024-12-31 03:44:20|2032.72|2021.22|2032.6|2021.1|2033.19|2021.69|2032.6|2021.1|9
1735610190000|2024-12-31 01:56:30|2042.95|2031.45|2043.02|2031.52|2043.22|2031.72|2042.92|2031.42|24
1735616670000|2024-12-31 03:44:30|2032.63|2021.13|2033.93|2022.43|2033.93|2022.43|2032.63|2021.13|19
1735610200000|2024-12-31 01:56:40|2042.43|2030.93|2042.12|2030.62|2042.43|2030.93|2041.88|2030.38|26
1735616680000|2024-12-31 03:44:40|2033.81|2022.31|2033|2021.5|2033.81|2022.31|2033|2021.5|20
1735610210000|2024-12-31 01:56:50|2042.13|2030.63|2041.8|2030.3|2042.13|2030.63|2041.68|2030.18|19
1735616690000|2024-12-31 03:44:50|2033.01|2021.51|2033.11|2021.61|2033.23|2021.73|2033.01|2021.51|16
1735610220000|2024-12-31 01:57:00|2041.84|2030.34|2042.15|2030.65|2042.15|2030.65|2041.6|2030.1|16
1735610230000|2024-12-31 01:57:10|2042.12|2030.62|2042.84|2031.34|2043.07|2031.57|2042.12|2030.62|25
1735616700000|2024-12-31 03:45:00|2033.16|2021.66|2032.42|2020.92|2033.49|2021.99|2032.42|2020.92|14
1735610240000|2024-12-31 01:57:20|2042.86|2031.36|2043.07|2031.57|2043.22|2031.72|2042.83|2031.33|28
1735616710000|2024-12-31 03:45:10|2032.37|2020.87|2030.01|2018.51|2032.37|2020.87|2029.4|2017.9|27
1735610250000|2024-12-31 01:57:30|2043.17|2031.67|2042.21|2030.71|2043.19|2031.69|2041.84|2030.34|30
1735616720000|2024-12-31 03:45:20|2029.91|2018.41|2029.17|2017.67|2030.01|2018.51|2028.7|2017.2|30
1735610260000|2024-12-31 01:57:40|2042.12|2030.62|2041.67|2030.17|2042.12|2030.62|2041.55|2030.05|21
1735616730000|2024-12-31 03:45:30|2029.01|2017.51|2028.98|2017.48|2029.93|2018.43|2028.91|2017.41|35
1735610270000|2024-12-31 01:57:50|2041.77|2030.27|2042.2|2030.7|2042.22|2030.72|2041.77|2030.27|18
1735616740000|2024-12-31 03:45:40|2028.97|2017.47|2029.29|2017.79|2029.34|2017.84|2028.93|2017.43|20
1735610280000|2024-12-31 01:58:00|2042.21|2030.71|2043.25|2031.75|2043.32|2031.82|2042.18|2030.68|18
1735616750000|2024-12-31 03:45:50|2029.3|2017.8|2029.91|2018.41|2029.91|2018.41|2029.26|2017.76|23
1735610290000|2024-12-31 01:58:10|2043.59|2032.09|2042.85|2031.35|2043.83|2032.33|2042.85|2031.35|26
1735616760000|2024-12-31 03:46:00|2029.78|2018.28|2028.43|2016.93|2029.78|2018.28|2028.2|2016.7|28
1735610300000|2024-12-31 01:58:20|2042.8|2031.3|2042.17|2030.67|2043.65|2032.15|2042.17|2030.67|20
1735616770000|2024-12-31 03:46:10|2028.37|2016.87|2029.17|2017.67|2029.25|2017.75|2028.37|2016.87|14
1735610310000|2024-12-31 01:58:30|2042.26|2030.76|2042.07|2030.57|2042.58|2031.08|2041.91|2030.41|26
1735616780000|2024-12-31 03:46:20|2029.31|2017.81|2028.99|2017.49|2029.43|2017.93|2028.88|2017.38|25
1735610320000|2024-12-31 01:58:40|2042.05|2030.55|2041.93|2030.43|2042.05|2030.55|2041.88|2030.38|12
1735616790000|2024-12-31 03:46:30|2029.01|2017.51|2028.59|2017.09|2029.09|2017.59|2028.59|2017.09|19
1735610330000|2024-12-31 01:58:50|2041.9|2030.4|2042.11|2030.61|2042.19|2030.69|2041.9|2030.4|19
1735616800000|2024-12-31 03:46:40|2028.7|2017.2|2029.87|2018.37|2029.87|2018.37|2028.61|2017.11|27
1735610340000|2024-12-31 01:59:00|2042.12|2030.62|2042.55|2031.05|2043|2031.5|2042.12|2030.62|24
1735616810000|2024-12-31 03:46:50|2029.88|2018.38|2028.97|2017.47|2030.06|2018.56|2028.97|2017.47|27
1735610350000|2024-12-31 01:59:10|2042.68|2031.18|2042.93|2031.43|2043.41|2031.91|2042.68|2031.18|31
1735616820000|2024-12-31 03:47:00|2028.99|2017.49|2028.15|2016.65|2029.52|2018.02|2027.98|2016.48|26
1735610360000|2024-12-31 01:59:20|2042.94|2031.44|2042.96|2031.46|2043.04|2031.54|2042.65|2031.15|19
1735616830000|2024-12-31 03:47:10|2028.1|2016.6|2028.23|2016.73|2028.45|2016.95|2028|2016.5|16
1735610370000|2024-12-31 01:59:30|2043.04|2031.54|2042.17|2030.67|2043.04|2031.54|2042.17|2030.67|27
1735616840000|2024-12-31 03:47:20|2028.08|2016.58|2028.35|2016.85|2028.35|2016.85|2028.05|2016.55|16
1735610380000|2024-12-31 01:59:40|2042.16|2030.66|2042.1|2030.6|2042.39|2030.89|2042.06|2030.56|22
1735616850000|2024-12-31 03:47:30|2028.52|2017.02|2029.24|2017.74|2029.24|2017.74|2028.23|2016.73|25
1735610390000|2024-12-31 01:59:50|2042.09|2030.59|2042.11|2030.61|2042.34|2030.84|2042.09|2030.59|26
1735616860000|2024-12-31 03:47:40|2029.18|2017.68|2030.24|2018.74|2030.32|2018.82|2029.14|2017.64|29
1735610400000|2024-12-31 02:00:00|2042.22|2030.72|2042.29|2030.79|2042.47|2030.97|2041.82|2030.32|28
1735616870000|2024-12-31 03:47:50|2030.27|2018.77|2030.9|2019.4|2030.94|2019.44|2030.11|2018.61|24
1735610410000|2024-12-31 02:00:10|2042.39|2030.89|2042.02|2030.52|2042.39|2030.89|2042.02|2030.52|23
1735616880000|2024-12-31 03:48:00|2030.98|2019.48|2031.34|2019.84|2031.44|2019.94|2030.39|2018.89|23
1735610420000|2024-12-31 02:00:20|2041.95|2030.45|2042.3|2030.8|2042.43|2030.93|2041.9|2030.4|20
1735616890000|2024-12-31 03:48:10|2031.37|2019.87|2029.41|2017.91|2031.37|2019.87|2029.41|2017.91|24
1735610430000|2024-12-31 02:00:30|2042.24|2030.74|2041.89|2030.39|2042.43|2030.93|2041.88|2030.38|21
1735616900000|2024-12-31 03:48:20|2029.64|2018.14|2029.79|2018.29|2030.19|2018.69|2029.64|2018.14|17
1735610440000|2024-12-31 02:00:40|2041.88|2030.38|2041.77|2030.27|2041.9|2030.4|2041.77|2030.27|11
1735616910000|2024-12-31 03:48:30|2029.77|2018.27|2030.39|2018.89|2030.39|2018.89|2029.77|2018.27|13
1735610450000|2024-12-31 02:00:50|2040.84|2029.34|2039.14|2027.64|2040.84|2029.34|2039.03|2027.53|18
1735616940000|2024-12-31 03:49:00|2030.36|2018.86|2030.39|2018.89|2030.39|2018.89|2030.35|2018.85|3
1735610460000|2024-12-31 02:01:00|2039.03|2027.53|2040.71|2029.21|2041.47|2029.97|2039.03|2027.53|33
1735616980000|2024-12-31 03:49:40|2030.35|2018.85|2030.39|2018.89|2030.39|2018.89|2030.35|2018.85|7
1735610470000|2024-12-31 02:01:10|2040.62|2029.12|2041.24|2029.74|2041.43|2029.93|2040.62|2029.12|24
1735616990000|2024-12-31 03:49:50|2030.22|2018.72|2030.32|2018.82|2030.37|2018.87|2030.17|2018.67|17
1735610480000|2024-12-31 02:01:20|2041.34|2029.84|2040|2028.5|2041.6|2030.1|2040|2028.5|24
1735617000000|2024-12-31 03:50:00|2030.21|2018.71|2029.88|2018.38|2030.32|2018.82|2029.28|2017.78|22
1735610490000|2024-12-31 02:01:30|2039.73|2028.23|2039.66|2028.16|2039.73|2028.23|2039.03|2027.53|24
1735617010000|2024-12-31 03:50:10|2029.89|2018.39|2029.89|2018.39|2030.23|2018.73|2029.75|2018.25|27
1735610500000|2024-12-31 02:01:40|2039.62|2028.12|2040.49|2028.99|2040.65|2029.15|2039.42|2027.92|22
1735617020000|2024-12-31 03:50:20|2029.99|2018.49|2029.91|2018.41|2030.16|2018.66|2029.65|2018.15|24
1735610510000|2024-12-31 02:01:50|2040.44|2028.94|2040.19|2028.69|2040.51|2029.01|2040.1|2028.6|18
1735617030000|2024-12-31 03:50:30|2030.01|2018.51|2030.39|2018.89|2030.39|2018.89|2029.96|2018.46|16
1735610520000|2024-12-31 02:02:00|2040.21|2028.71|2041.05|2029.55|2041.21|2029.71|2040.08|2028.58|25
1735617040000|2024-12-31 03:50:40|2030.38|2018.88|2030|2018.5|2030.39|2018.89|2029.59|2018.09|19
1735610530000|2024-12-31 02:02:10|2041.18|2029.68|2040.22|2028.72|2041.18|2029.68|2040.03|2028.53|24
1735617050000|2024-12-31 03:50:50|2029.94|2018.44|2029.81|2018.31|2030.04|2018.54|2029.8|2018.3|19
1735610540000|2024-12-31 02:02:20|2040.32|2028.82|2041.61|2030.11|2041.82|2030.32|2040.32|2028.82|29
1735617060000|2024-12-31 03:51:00|2029.92|2018.42|2030.39|2018.89|2030.39|2018.89|2029.92|2018.42|2
1735610550000|2024-12-31 02:02:30|2041.62|2030.12|2041.85|2030.35|2041.85|2030.35|2041.53|2030.03|18
1735617070000|2024-12-31 03:51:10|2030.37|2018.87|2029.42|2017.92|2030.39|2018.89|2029.42|2017.92|15
1735610560000|2024-12-31 02:02:40|2041.91|2030.41|2044.23|2032.73|2044.23|2032.73|2041.91|2030.41|14
1735617080000|2024-12-31 03:51:20|2029.32|2017.82|2029.79|2018.29|2029.79|2018.29|2028.73|2017.23|27
1735610570000|2024-12-31 02:02:50|2044.18|2032.68|2043.68|2032.18|2044.89|2033.39|2043.68|2032.18|29
1735617090000|2024-12-31 03:51:30|2029.69|2018.19|2030.39|2018.89|2030.39|2018.89|2029.62|2018.12|21
1735610580000|2024-12-31 02:03:00|2043.71|2032.21|2044.96|2033.46|2045.25|2033.75|2043.71|2032.21|19
1735617100000|2024-12-31 03:51:40|2030.37|2018.87|2029.45|2017.95|2030.39|2018.89|2029.37|2017.87|20
1735610590000|2024-12-31 02:03:10|2045.02|2033.52|2045.24|2033.74|2045.24|2033.74|2044.66|2033.16|26
1735617110000|2024-12-31 03:51:50|2029.44|2017.94|2030.07|2018.57|2030.07|2018.57|2029.44|2017.94|26
1735610600000|2024-12-31 02:03:20|2045.39|2033.89|2044.37|2032.87|2045.42|2033.92|2044.37|2032.87|17
1735617120000|2024-12-31 03:52:00|2030.17|2018.67|2030.39|2018.89|2030.39|2018.89|2029.9|2018.4|18
1735610610000|2024-12-31 02:03:30|2044.42|2032.92|2044.37|2032.87|2044.46|2032.96|2044.37|2032.87|8
1735617130000|2024-12-31 03:52:10|2030.38|2018.88|2030.32|2018.82|2030.39|2018.89|2030.17|2018.67|12
1735610640000|2024-12-31 02:04:00|2044.24|2032.74|2042.77|2031.27|2044.24|2032.74|2042.25|2030.75|13
1735617140000|2024-12-31 03:52:20|2030.22|2018.72|2029.91|2018.41|2030.36|2018.86|2029.91|2018.41|15
1735610650000|2024-12-31 02:04:10|2043.04|2031.54|2044.24|2032.74|2044.36|2032.86|2043.04|2031.54|23
1735617150000|2024-12-31 03:52:30|2029.9|2018.4|2030.01|2018.51|2030.11|2018.61|2029.9|2018.4|12
1735610660000|2024-12-31 02:04:20|2044.34|2032.84|2042.88|2031.38|2044.34|2032.84|2042.88|2031.38|20
1735617160000|2024-12-31 03:52:40|2030.08|2018.58|2030.11|2018.61|2030.26|2018.76|2030.01|2018.51|12
1735610670000|2024-12-31 02:04:30|2043.11|2031.61|2042.18|2030.68|2043.11|2031.61|2042.12|2030.62|26
1735617170000|2024-12-31 03:52:50|2030.15|2018.65|2030.27|2018.77|2030.37|2018.87|2030.1|2018.6|14
1735610680000|2024-12-31 02:04:40|2042.17|2030.67|2043.03|2031.53|2043.04|2031.54|2042.05|2030.55|19
1735617180000|2024-12-31 03:53:00|2030.37|2018.87|2030.23|2018.73|2030.37|2018.87|2030.08|2018.58|18
1735610690000|2024-12-31 02:04:50|2043.13|2031.63|2042.46|2030.96|2043.13|2031.63|2042.45|2030.95|18
1735617190000|2024-12-31 03:53:10|2030.33|2018.83|2030.31|2018.81|2030.39|2018.89|2030.23|2018.73|18
1735610700000|2024-12-31 02:05:00|2042.37|2030.87|2042.05|2030.55|2042.43|2030.93|2042.05|2030.55|7
1735617200000|2024-12-31 03:53:20|2030.32|2018.82|2030.39|2018.89|2030.39|2018.89|2030.06|2018.56|11
1735610710000|2024-12-31 02:05:10|2041.05|2029.55|2039.92|2028.42|2041.05|2029.55|2038.99|2027.49|22
1735617220000|2024-12-31 03:53:40|2031.5|2020|2032.42|2020.92|2032.52|2021.02|2031.5|2020|5
1735610720000|2024-12-31 02:05:20|2040.04|2028.54|2039.21|2027.71|2040.05|2028.55|2039.21|2027.71|34
1735617230000|2024-12-31 03:53:50|2032.52|2021.02|2032.07|2020.57|2032.53|2021.03|2032|2020.5|20
1735610730000|2024-12-31 02:05:30|2039.31|2027.81|2038.94|2027.44|2039.32|2027.82|2038.82|2027.32|20
1735617240000|2024-12-31 03:54:00|2032.17|2020.67|2031.78|2020.28|2032.17|2020.67|2031.17|2019.67|27
1735610740000|2024-12-31 02:05:40|2038.99|2027.49|2040.23|2028.73|2040.31|2028.81|2038.87|2027.37|18
1735617250000|2024-12-31 03:54:10|2031.68|2020.18|2031.83|2020.33|2032.14|2020.64|2031.68|2020.18|22
1735610750000|2024-12-31 02:05:50|2041.04|2029.54|2041.04|2029.54|2041.26|2029.76|2040.84|2029.34|25
1735617260000|2024-12-31 03:54:20|2031.93|2020.43|2029.81|2018.31|2031.97|2020.47|2029.75|2018.25|28
1735610760000|2024-12-31 02:06:00|2041.03|2029.53|2041.49|2029.99|2041.49|2029.99|2040.88|2029.38|15
1735617270000|2024-12-31 03:54:30|2029.83|2018.33|2029.94|2018.44|2029.94|2018.44|2029.75|2018.25|10
1735610770000|2024-12-31 02:06:10|2042|2030.5|2041.7|2030.2|2042.27|2030.77|2041.42|2029.92|23
1735617280000|2024-12-31 03:54:40|2029.9|2018.4|2029.83|2018.33|2029.95|2018.45|2029.77|2018.27|17
1735610780000|2024-12-31 02:06:20|2041.61|2030.11|2041.86|2030.36|2042.35|2030.85|2041.61|2030.11|24
1735617290000|2024-12-31 03:54:50|2029.79|2018.29|2029.75|2018.25|2029.82|2018.32|2029.75|2018.25|9
1735610790000|2024-12-31 02:06:30|2041.96|2030.46|2041.06|2029.56|2042.17|2030.67|2040.82|2029.32|20
1735617450000|2024-12-31 03:57:30|2030.78|2019.28|2032.41|2020.91|2032.43|2020.93|2030.78|2019.28|7
1735610800000|2024-12-31 02:06:40|2040.94|2029.44|2040.27|2028.77|2041.28|2029.78|2040.22|2028.72|22
1735617460000|2024-12-31 03:57:40|2032.45|2020.95|2032.45|2020.95|2032.47|2020.97|2032.27|2020.77|22
1735610810000|2024-12-31 02:06:50|2040.32|2028.82|2041.09|2029.59|2041.16|2029.66|2040.12|2028.62|17
1735617470000|2024-12-31 03:57:50|2032.44|2020.94|2032.04|2020.54|2032.47|2020.97|2031.72|2020.22|26
1735610820000|2024-12-31 02:07:00|2040.88|2029.38|2039.76|2028.26|2040.88|2029.38|2039.64|2028.14|21
1735617480000|2024-12-31 03:58:00|2032.11|2020.61|2032.69|2021.19|2032.7|2021.2|2031.97|2020.47|26
1735610830000|2024-12-31 02:07:10|2039.72|2028.22|2038.15|2026.65|2040.23|2028.73|2037.99|2026.49|26
1735617490000|2024-12-31 03:58:10|2032.73|2021.23|2032.03|2020.53|2032.76|2021.26|2031.93|2020.43|28
1735610840000|2024-12-31 02:07:20|2038.08|2026.58|2037.87|2026.37|2038.32|2026.82|2037.58|2026.08|22
1735617500000|2024-12-31 03:58:20|2032.01|2020.51|2031.39|2019.89|2032.18|2020.68|2031.01|2019.51|22
1735610850000|2024-12-31 02:07:30|2038.05|2026.55|2037.98|2026.48|2038.93|2027.43|2037.9|2026.4|26
1735617510000|2024-12-31 03:58:30|2031.66|2020.16|2030.82|2019.32|2031.97|2020.47|2030.67|2019.17|26
1735610860000|2024-12-31 02:07:40|2038.03|2026.53|2037.74|2026.24|2038.12|2026.62|2037.65|2026.15|22
1735617520000|2024-12-31 03:58:40|2030.83|2019.33|2030.56|2019.06|2031.02|2019.52|2030.56|2019.06|23
1735610870000|2024-12-31 02:07:50|2037.69|2026.19|2037.91|2026.41|2038.1|2026.6|2037.56|2026.06|19
1735617530000|2024-12-31 03:58:50|2030.5|2019|2030.03|2018.53|2030.5|2019|2029.9|2018.4|21
1735610880000|2024-12-31 02:08:00|2037.85|2026.35|2037.63|2026.13|2037.93|2026.43|2037.63|2026.13|10
1735617540000|2024-12-31 03:59:00|2029.97|2018.47|2029.75|2018.25|2029.97|2018.47|2029.75|2018.25|6
1735610890000|2024-12-31 02:08:10|2037.72|2026.22|2038.01|2026.51|2038.29|2026.79|2037.72|2026.22|15
1735617550000|2024-12-31 03:59:10|2029.81|2018.31|2029.89|2018.39|2029.97|2018.47|2029.75|2018.25|12
1735610900000|2024-12-31 02:08:20|2037.96|2026.46|2038.11|2026.61|2038.12|2026.62|2037.87|2026.37|17
1735617560000|2024-12-31 03:59:20|2029.84|2018.34|2029.75|2018.25|2029.84|2018.34|2029.75|2018.25|3
1735610910000|2024-12-31 02:08:30|2038.12|2026.62|2037.87|2026.37|2038.12|2026.62|2037.87|2026.37|14
1735617580000|2024-12-31 03:59:40|2029.94|2018.44|2029.83|2018.33|2029.94|2018.44|2029.75|2018.25|9
1735610920000|2024-12-31 02:08:40|2037.75|2026.25|2034.2|2022.7|2037.75|2026.25|2034.06|2022.56|18
1735617590000|2024-12-31 03:59:50|2029.87|2018.37|2029.75|2018.25|2029.88|2018.38|2029.75|2018.25|7
1735610930000|2024-12-31 02:08:50|2034.31|2022.81|2034.17|2022.67|2034.69|2023.19|2033.47|2021.97|28
1735610940000|2024-12-31 02:09:00|2034.18|2022.68|2033.36|2021.86|2034.18|2022.68|2032.86|2021.36|29
1735617600000|2024-12-31 04:00:00|2029.88|2018.38|2029.91|2018.41|2029.97|2018.47|2029.75|2018.25|14
1735610950000|2024-12-31 02:09:10|2033.26|2021.76|2033.98|2022.48|2034.15|2022.65|2033.2|2021.7|28
1735617610000|2024-12-31 04:00:10|2030.13|2018.63|2029.9|2018.4|2030.22|2018.72|2029.87|2018.37|21
1735610960000|2024-12-31 02:09:20|2034.18|2022.68|2034.82|2023.32|2034.82|2023.32|2034.03|2022.53|21
1735617620000|2024-12-31 04:00:20|2029.89|2018.39|2030.69|2019.19|2031.03|2019.53|2029.89|2018.39|20
1735610970000|2024-12-31 02:09:30|2035.02|2023.52|2033.6|2022.1|2035.41|2023.91|2033.6|2022.1|22
1735617630000|2024-12-31 04:00:30|2030.79|2019.29|2030.57|2019.07|2030.79|2019.29|2030.11|2018.61|21
1735610980000|2024-12-31 02:09:40|2033.75|2022.25|2033.75|2022.25|2033.75|2022.25|2033.65|2022.15|8
1735617640000|2024-12-31 04:00:40|2030.68|2019.18|2029.93|2018.43|2030.68|2019.18|2029.92|2018.42|19
1735610990000|2024-12-31 02:09:50|2033.69|2022.19|2033.63|2022.13|2033.7|2022.2|2032.99|2021.49|21
1735617650000|2024-12-31 04:00:50|2030.03|2018.53|2030.4|2018.9|2030.67|2019.17|2029.93|2018.43|24
1735617660000|2024-12-31 04:01:00|2030.37|2018.87|2029.04|2017.54|2030.37|2018.87|2029.04|2017.54|17
1735611000000|2024-12-31 02:10:00|2033.66|2022.16|2033.75|2022.25|2033.75|2022.25|2033.49|2021.99|17
1735617670000|2024-12-31 04:01:10|2029.07|2017.57|2029.17|2017.67|2029.4|2017.9|2029.07|2017.57|23
1735611010000|2024-12-31 02:10:10|2034.25|2022.75|2035.69|2024.19|2035.74|2024.24|2034.25|2022.75|23
1735617680000|2024-12-31 04:01:20|2029.09|2017.59|2029.49|2017.99|2029.55|2018.05|2029.09|2017.59|20
1735611020000|2024-12-31 02:10:20|2035.72|2024.22|2036.84|2025.34|2036.84|2025.34|2035.5|2024|21
1735617690000|2024-12-31 04:01:30|2029.51|2018.01|2029.09|2017.59|2029.7|2018.2|2029.09|2017.59|18
1735611030000|2024-12-31 02:10:30|2037.03|2025.53|2037.94|2026.44|2038.06|2026.56|2036.95|2025.45|22
1735617700000|2024-12-31 04:01:40|2029.08|2017.58|2029.04|2017.54|2029.22|2017.72|2028.83|2017.33|18
1735611040000|2024-12-31 02:10:40|2037.81|2026.31|2037.21|2025.71|2037.91|2026.41|2037.11|2025.61|26
1735617710000|2024-12-31 04:01:50|2029.14|2017.64|2030.72|2019.22|2030.82|2019.32|2029.14|2017.64|27
1735611050000|2024-12-31 02:10:50|2037.41|2025.91|2035.93|2024.43|2037.41|2025.91|2035.76|2024.26|28
1735617720000|2024-12-31 04:02:00|2030.77|2019.27|2030.84|2019.34|2030.99|2019.49|2030.73|2019.23|21
1735611060000|2024-12-31 02:11:00|2036.35|2024.85|2037.02|2025.52|2037.02|2025.52|2036.33|2024.83|15
1735617730000|2024-12-31 04:02:10|2030.81|2019.31|2030.54|2019.04|2030.81|2019.31|2030.54|2019.04|5
1735611070000|2024-12-31 02:11:10|2036.95|2025.45|2036.06|2024.56|2036.95|2025.45|2035.83|2024.33|26
1735617740000|2024-12-31 04:02:20|2030.64|2019.14|2031.08|2019.58|2031.08|2019.58|2030.59|2019.09|14
1735611080000|2024-12-31 02:11:20|2035.94|2024.44|2036.42|2024.92|2037.1|2025.6|2035.93|2024.43|20
1735617750000|2024-12-31 04:02:30|2030.99|2019.49|2032.01|2020.51|2032.01|2020.51|2030.99|2019.49|26
1735611090000|2024-12-31 02:11:30|2036.4|2024.9|2036.42|2024.92|2036.42|2024.92|2036.4|2024.9|2
1735617760000|2024-12-31 04:02:40|2032.09|2020.59|2031.9|2020.4|2032.24|2020.74|2031.56|2020.06|28
1735611100000|2024-12-31 02:11:40|2036.4|2024.9|2037.1|2025.6|2037.16|2025.66|2036.4|2024.9|17
1735617770000|2024-12-31 04:02:50|2031.8|2020.3|2031.89|2020.39|2031.89|2020.39|2031.57|2020.07|17
1735611110000|2024-12-31 02:11:50|2037.66|2026.16|2036.99|2025.49|2037.76|2026.26|2036.88|2025.38|24
1735617780000|2024-12-31 04:03:00|2031.92|2020.42|2033.1|2021.6|2033.1|2021.6|2031.77|2020.27|23
1735611120000|2024-12-31 02:12:00|2036.94|2025.44|2036.93|2025.43|2036.99|2025.49|2036.31|2024.81|23
1735617790000|2024-12-31 04:03:10|2033.11|2021.61|2033.89|2022.39|2033.89|2022.39|2032.9|2021.4|16
1735611130000|2024-12-31 02:12:10|2036.94|2025.44|2037.33|2025.83|2037.33|2025.83|2036.29|2024.79|29
1735617800000|2024-12-31 04:03:20|2033.54|2022.04|2032.17|2020.67|2033.77|2022.27|2032.12|2020.62|24
1735611140000|2024-12-31 02:12:20|2037.6|2026.1|2038.82|2027.32|2039|2027.5|2037.6|2026.1|27
1735617810000|2024-12-31 04:03:30|2032.15|2020.65|2033|2021.5|2033.1|2021.6|2032.15|2020.65|20
1735611150000|2024-12-31 02:12:30|2038.83|2027.33|2038.72|2027.22|2039.18|2027.68|2038.64|2027.14|26
1735617820000|2024-12-31 04:03:40|2033.08|2021.58|2032.06|2020.56|2033.08|2021.58|2032.06|2020.56|19
1735611160000|2024-12-31 02:12:40|2038.79|2027.29|2038.32|2026.82|2038.85|2027.35|2038.24|2026.74|17
1735617830000|2024-12-31 04:03:50|2032.11|2020.61|2032.63|2021.13|2032.75|2021.25|2032.11|2020.61|22
1735611170000|2024-12-31 02:12:50|2038.37|2026.87|2038.6|2027.1|2039.55|2028.05|2038.34|2026.84|21
1735617840000|2024-12-31 04:04:00|2032.73|2021.23|2033.75|2022.25|2033.75|2022.25|2032.56|2021.06|16
1735611180000|2024-12-31 02:13:00|2038.65|2027.15|2039.69|2028.19|2039.71|2028.21|2038.44|2026.94|23
1735617850000|2024-12-31 04:04:10|2033.79|2022.29|2033.71|2022.21|2034.96|2023.46|2033.71|2022.21|24
1735611190000|2024-12-31 02:13:10|2039.72|2028.22|2040.15|2028.65|2040.15|2028.65|2039.72|2028.22|17
1735617860000|2024-12-31 04:04:20|2033.7|2022.2|2033.6|2022.1|2033.8|2022.3|2032.86|2021.36|19
1735611200000|2024-12-31 02:13:20|2040.16|2028.66|2039.96|2028.46|2040.16|2028.66|2039.89|2028.39|14
1735617870000|2024-12-31 04:04:30|2033.49|2021.99|2034.73|2023.23|2034.73|2023.23|2033.49|2021.99|18
1735611210000|2024-12-31 02:13:30|2039.91|2028.41|2039.97|2028.47|2040.69|2029.19|2039.89|2028.39|22
1735617880000|2024-12-31 04:04:40|2034.74|2023.24|2035.35|2023.85|2035.45|2023.95|2034.71|2023.21|20
1735611220000|2024-12-31 02:13:40|2039.92|2028.42|2039.92|2028.42|2040.08|2028.58|2039.89|2028.39|17
1735617890000|2024-12-31 04:04:50|2035.34|2023.84|2035.04|2023.54|2035.54|2024.04|2034.85|2023.35|18
1735611230000|2024-12-31 02:13:50|2039.89|2028.39|2039.89|2028.39|2040.07|2028.57|2039.89|2028.39|10
1735611240000|2024-12-31 02:14:00|2039.99|2028.49|2039.98|2028.48|2040.09|2028.59|2039.89|2028.39|15
1735617900000|2024-12-31 04:05:00|2035.09|2023.59|2035.24|2023.74|2035.24|2023.74|2034.3|2022.8|22
1735611250000|2024-12-31 02:14:10|2039.97|2028.47|2040.03|2028.53|2040.25|2028.75|2039.89|2028.39|20
1735617910000|2024-12-31 04:05:10|2034.88|2023.38|2035.49|2023.99|2035.61|2024.11|2034.88|2023.38|19
1735611260000|2024-12-31 02:14:20|2040.13|2028.63|2040.01|2028.51|2040.13|2028.63|2039.89|2028.39|17
1735617920000|2024-12-31 04:05:20|2035.59|2024.09|2036.94|2025.44|2037.04|2025.54|2035.59|2024.09|22
1735611270000|2024-12-31 02:14:30|2040.08|2028.58|2040.07|2028.57|2040.21|2028.71|2039.95|2028.45|23
1735617930000|2024-12-31 04:05:30|2037.35|2025.85|2037.59|2026.09|2037.65|2026.15|2037.35|2025.85|18
1735611280000|2024-12-31 02:14:40|2040.12|2028.62|2039.95|2028.45|2040.12|2028.62|2039.89|2028.39|19
1735617940000|2024-12-31 04:05:40|2037.7|2026.2|2036.73|2025.23|2037.72|2026.22|2036.64|2025.14|16
1735611290000|2024-12-31 02:14:50|2039.89|2028.39|2039.89|2028.39|2039.89|2028.39|2039.89|2028.39|1
1735617950000|2024-12-31 04:05:50|2036.82|2025.32|2036.86|2025.36|2036.87|2025.37|2036.73|2025.23|18
1735617960000|2024-12-31 04:06:00|2037.11|2025.61|2037.63|2026.13|2037.75|2026.25|2037.11|2025.61|19
1735611300000|2024-12-31 02:15:00|2039.95|2028.45|2040.35|2028.85|2040.39|2028.89|2039.95|2028.45|7
1735617970000|2024-12-31 04:06:10|2037.64|2026.14|2037.68|2026.18|2037.98|2026.48|2037.64|2026.14|22
1735611310000|2024-12-31 02:15:10|2040.29|2028.79|2041.53|2030.03|2042.18|2030.68|2040.17|2028.67|33
1735617980000|2024-12-31 04:06:20|2037.76|2026.26|2037.72|2026.22|2037.8|2026.3|2037.48|2025.98|21
1735611320000|2024-12-31 02:15:20|2041.72|2030.22|2042.29|2030.79|2042.29|2030.79|2041.63|2030.13|25
1735617990000|2024-12-31 04:06:30|2037.73|2026.23|2037.47|2025.97|2038.56|2027.06|2037.46|2025.96|19
1735611330000|2024-12-31 02:15:30|2042.77|2031.27|2042.85|2031.35|2043.21|2031.71|2042.6|2031.1|29
1735618000000|2024-12-31 04:06:40|2037.05|2025.55|2038.17|2026.67|2038.5|2027|2037.05|2025.55|25
1735611340000|2024-12-31 02:15:40|2042.71|2031.21|2042.52|2031.02|2043.03|2031.53|2042.37|2030.87|27
1735618010000|2024-12-31 04:06:50|2038.27|2026.77|2038.34|2026.84|2038.38|2026.88|2038.03|2026.53|21
1735611350000|2024-12-31 02:15:50|2042.53|2031.03|2042.06|2030.56|2042.56|2031.06|2041.81|2030.31|22
1735618020000|2024-12-31 04:07:00|2038.29|2026.79|2039.76|2028.26|2039.86|2028.36|2038.22|2026.72|23
1735611360000|2024-12-31 02:16:00|2041.99|2030.49|2040.89|2029.39|2041.99|2030.49|2040.89|2029.39|25
1735618030000|2024-12-31 04:07:10|2039.86|2028.36|2040.27|2028.77|2040.52|2029.02|2039.86|2028.36|19
1735611370000|2024-12-31 02:16:10|2040.92|2029.42|2041.56|2030.06|2041.89|2030.39|2040.52|2029.02|26
1735618040000|2024-12-31 04:07:20|2040.32|2028.82|2039.7|2028.2|2040.32|2028.82|2039.68|2028.18|15
1735611380000|2024-12-31 02:16:20|2041.59|2030.09|2041.5|2030|2041.84|2030.34|2040.91|2029.41|25
1735618050000|2024-12-31 04:07:30|2039.46|2027.96|2038.65|2027.15|2039.46|2027.96|2038.57|2027.07|19
1735611390000|2024-12-31 02:16:30|2041.58|2030.08|2041.78|2030.28|2041.92|2030.42|2040.58|2029.08|21
1735618060000|2024-12-31 04:07:40|2038.54|2027.04|2037.23|2025.73|2038.54|2027.04|2037.2|2025.7|26
1735611400000|2024-12-31 02:16:40|2041.85|2030.35|2040.95|2029.45|2041.85|2030.35|2040.88|2029.38|22
1735618070000|2024-12-31 04:07:50|2037.2|2025.7|2037.42|2025.92|2037.47|2025.97|2037.18|2025.68|21
1735611410000|2024-12-31 02:16:50|2040.96|2029.46|2040.99|2029.49|2041.16|2029.66|2040.89|2029.39|20
1735618080000|2024-12-31 04:08:00|2037.33|2025.83|2037.84|2026.34|2038.05|2026.55|2036.7|2025.2|22
1735611420000|2024-12-31 02:17:00|2041.06|2029.56|2040.83|2029.33|2041.65|2030.15|2040.83|2029.33|26
1735618090000|2024-12-31 04:08:10|2037.94|2026.44|2037.48|2025.98|2038.1|2026.6|2037.46|2025.96|16
1735611430000|2024-12-31 02:17:10|2040.86|2029.36|2040.07|2028.57|2040.86|2029.36|2039.97|2028.47|21
1735618100000|2024-12-31 04:08:20|2037.49|2025.99|2036.92|2025.42|2037.5|2026|2036.73|2025.23|20
1735611440000|2024-12-31 02:17:20|2040.09|2028.59|2040.9|2029.4|2041|2029.5|2040.09|2028.59|21
1735618110000|2024-12-31 04:08:30|2036.89|2025.39|2037.73|2026.23|2037.73|2026.23|2036.89|2025.39|22
1735611450000|2024-12-31 02:17:30|2040.8|2029.3|2041.67|2030.17|2041.67|2030.17|2040.7|2029.2|22
1735618120000|2024-12-31 04:08:40|2037.63|2026.13|2036.87|2025.37|2037.64|2026.14|2036.85|2025.35|17
1735611460000|2024-12-31 02:17:40|2041.56|2030.06|2041.03|2029.53|2041.66|2030.16|2040.78|2029.28|19
1735618130000|2024-12-31 04:08:50|2036.92|2025.42|2036.99|2025.49|2037.04|2025.54|2036.89|2025.39|23
1735611470000|2024-12-31 02:17:50|2040.95|2029.45|2040.99|2029.49|2041.19|2029.69|2040.82|2029.32|24
1735618140000|2024-12-31 04:09:00|2037.1|2025.6|2037.29|2025.79|2037.29|2025.79|2037.1|2025.6|4
1735611480000|2024-12-31 02:18:00|2041|2029.5|2041.36|2029.86|2041.42|2029.92|2040.83|2029.33|25
1735618160000|2024-12-31 04:09:20|2038.1|2026.6|2039.54|2028.04|2039.62|2028.12|2038.1|2026.6|18
1735611490000|2024-12-31 02:18:10|2041.26|2029.76|2041.23|2029.73|2041.52|2030.02|2041.08|2029.58|26
1735618170000|2024-12-31 04:09:30|2039.55|2028.05|2040.81|2029.31|2041.14|2029.64|2039.55|2028.05|22
1735611500000|2024-12-31 02:18:20|2041.03|2029.53|2041.28|2029.78|2041.36|2029.86|2041.03|2029.53|19
1735618180000|2024-12-31 04:09:40|2040.83|2029.33|2041.48|2029.98|2041.48|2029.98|2040.83|2029.33|13
1735611510000|2024-12-31 02:18:30|2041.27|2029.77|2041.75|2030.25|2041.76|2030.26|2041.07|2029.57|25
1735618190000|2024-12-31 04:09:50|2041.21|2029.71|2041.21|2029.71|2041.57|2030.07|2041.17|2029.67|14
1735611520000|2024-12-31 02:18:40|2041.94|2030.44|2041.95|2030.45|2042.07|2030.57|2041.77|2030.27|18
1735618200000|2024-12-31 04:10:00|2041.19|2029.69|2041.96|2030.46|2041.96|2030.46|2040.85|2029.35|28
1735611530000|2024-12-31 02:18:50|2041.9|2030.4|2040.92|2029.42|2041.9|2030.4|2040.9|2029.4|21
1735618210000|2024-12-31 04:10:10|2041.95|2030.45|2044.69|2033.19|2044.79|2033.29|2041.81|2030.31|22
1735611540000|2024-12-31 02:19:00|2040.97|2029.47|2040.94|2029.44|2041.01|2029.51|2040.76|2029.26|23
1735618220000|2024-12-31 04:10:20|2044.79|2033.29|2045.53|2034.03|2045.53|2034.03|2044.55|2033.05|22
1735611550000|2024-12-31 02:19:10|2040.92|2029.42|2040.03|2028.53|2040.93|2029.43|2040.01|2028.51|26
1735618230000|2024-12-31 04:10:30|2047.73|2036.23|2049|2037.5|2049|2037.5|2047.73|2036.23|15
1735611560000|2024-12-31 02:19:20|2040.14|2028.64|2039.96|2028.46|2040.46|2028.96|2039.82|2028.32|20
1735618240000|2024-12-31 04:10:40|2048.99|2037.49|2048.76|2037.26|2049|2037.5|2048.72|2037.22|9
1735611570000|2024-12-31 02:19:30|2039.97|2028.47|2040.15|2028.65|2040.67|2029.17|2039.93|2028.43|18
1735618250000|2024-12-31 04:10:50|2048.77|2037.27|2047.95|2036.45|2048.78|2037.28|2047.95|2036.45|23
1735611580000|2024-12-31 02:19:40|2039.93|2028.43|2040.02|2028.52|2040.05|2028.55|2039.8|2028.3|13
1735618260000|2024-12-31 04:11:00|2048.1|2036.6|2047.58|2036.08|2048.11|2036.61|2046.53|2035.03|27
1735611590000|2024-12-31 02:19:50|2040.03|2028.53|2039.74|2028.24|2040.29|2028.79|2039.57|2028.07|19
1735618270000|2024-12-31 04:11:10|2047.57|2036.07|2049|2037.5|2049|2037.5|2047.57|2036.07|10
1735611600000|2024-12-31 02:20:00|2039.61|2028.11|2038.95|2027.45|2039.87|2028.37|2038.95|2027.45|21
1735618280000|2024-12-31 04:11:20|2048.65|2037.15|2048.62|2037.12|2049|2037.5|2048.55|2037.05|15
1735611610000|2024-12-31 02:20:10|2039.04|2027.54|2038.29|2026.79|2039.3|2027.8|2038.29|2026.79|19
1735618290000|2024-12-31 04:11:30|2048.6|2037.1|2047.58|2036.08|2048.6|2037.1|2047.56|2036.06|22
1735611640000|2024-12-31 02:20:40|2038.43|2026.93|2038.29|2026.79|2038.43|2026.93|2038.29|2026.79|4
1735618300000|2024-12-31 04:11:40|2048.04|2036.54|2047.24|2035.74|2048.04|2036.54|2047.18|2035.68|23
1735611660000|2024-12-31 02:21:00|2037.37|2025.87|2035.62|2024.12|2037.37|2025.87|2035.52|2024.02|13
1735618310000|2024-12-31 04:11:50|2047.25|2035.75|2046.87|2035.37|2047.25|2035.75|2046.83|2035.33|12
1735611670000|2024-12-31 02:21:10|2035.51|2024.01|2034.77|2023.27|2035.51|2024.01|2034.76|2023.26|19
1735618320000|2024-12-31 04:12:00|2046.91|2035.41|2046.72|2035.22|2046.91|2035.41|2046.42|2034.92|21
1735611680000|2024-12-31 02:21:20|2034.79|2023.29|2035.4|2023.9|2035.4|2023.9|2034.78|2023.28|24
1735618340000|2024-12-31 04:12:20|2046.52|2035.02|2046.61|2035.11|2046.65|2035.15|2046.21|2034.71|15
1735611690000|2024-12-31 02:21:30|2035.29|2023.79|2034.76|2023.26|2035.39|2023.89|2034.76|2023.26|25
1735618350000|2024-12-31 04:12:30|2046.62|2035.12|2046.72|2035.22|2046.72|2035.22|2046.61|2035.11|3
1735611720000|2024-12-31 02:22:00|2033.71|2022.21|2032.83|2021.33|2033.71|2022.21|2032.75|2021.25|11
1735618370000|2024-12-31 04:12:50|2046.51|2035.01|2046.54|2035.04|2046.59|2035.09|2046.36|2034.86|19
1735611730000|2024-12-31 02:22:10|2032.8|2021.3|2033.36|2021.86|2033.42|2021.92|2032.73|2021.23|23
1735618380000|2024-12-31 04:13:00|2046.69|2035.19|2046.72|2035.22|2046.72|2035.22|2046.69|2035.19|2
1735611740000|2024-12-31 02:22:20|2033.46|2021.96|2033.83|2022.33|2033.83|2022.33|2033.1|2021.6|22
1735618390000|2024-12-31 04:13:10|2046.7|2035.2|2046.72|2035.22|2046.72|2035.22|2046.7|2035.2|9
1735611750000|2024-12-31 02:22:30|2033.89|2022.39|2034.23|2022.73|2034.33|2022.83|2033.87|2022.37|21
1735618420000|2024-12-31 04:13:40|2046.71|2035.21|2046.04|2034.54|2046.72|2035.22|2046.04|2034.54|5
1735611760000|2024-12-31 02:22:40|2034.13|2022.63|2034.24|2022.74|2034.34|2022.84|2034.05|2022.55|31
1735618430000|2024-12-31 04:13:50|2045.57|2034.07|2045.94|2034.44|2046.23|2034.73|2045.57|2034.07|20
1735611770000|2024-12-31 02:22:50|2034.25|2022.75|2035.22|2023.72|2035.22|2023.72|2034.25|2022.75|15
1735618440000|2024-12-31 04:14:00|2045.95|2034.45|2046.1|2034.6|2046.72|2035.22|2045.64|2034.14|26
1735611780000|2024-12-31 02:23:00|2035.5|2024|2036.91|2025.41|2037.01|2025.51|2035.48|2023.98|29
1735618450000|2024-12-31 04:14:10|2046.12|2034.62|2045.94|2034.44|2046.73|2035.23|2045.94|2034.44|21
1735611790000|2024-12-31 02:23:10|2036.87|2025.37|2037.01|2025.51|2037.08|2025.58|2036.87|2025.37|8
1735618460000|2024-12-31 04:14:20|2045.91|2034.41|2044.63|2033.13|2045.91|2034.41|2044.63|2033.13|27
1735611800000|2024-12-31 02:23:20|2035.7|2024.2|2035.4|2023.9|2035.7|2024.2|2034.47|2022.97|13
1735618470000|2024-12-31 04:14:30|2044.62|2033.12|2043.84|2032.34|2044.72|2033.22|2043.84|2032.34|20
1735611810000|2024-12-31 02:23:30|2035.43|2023.93|2036.37|2024.87|2036.8|2025.3|2035.26|2023.76|26
1735618480000|2024-12-31 04:14:40|2043.85|2032.35|2043.51|2032.01|2043.91|2032.41|2043.51|2032.01|23
1735611820000|2024-12-31 02:23:40|2036.34|2024.84|2035.77|2024.27|2036.37|2024.87|2035.66|2024.16|26
1735618490000|2024-12-31 04:14:50|2043.4|2031.9|2042.91|2031.41|2043.4|2031.9|2042.79|2031.29|20
1735611830000|2024-12-31 02:23:50|2035.76|2024.26|2036.24|2024.74|2036.82|2025.32|2035.76|2024.26|25
1735618500000|2024-12-31 04:15:00|2042.8|2031.3|2042.08|2030.58|2043.12|2031.62|2041.17|2029.67|23
1735611840000|2024-12-31 02:24:00|2036.14|2024.64|2035.93|2024.43|2036.16|2024.66|2035.74|2024.24|27
1735618510000|2024-12-31 04:15:10|2042.23|2030.73|2042.08|2030.58|2042.27|2030.77|2041.77|2030.27|30
1735611850000|2024-12-31 02:24:10|2036.03|2024.53|2035.66|2024.16|2036.19|2024.69|2035.66|2024.16|17
1735618520000|2024-12-31 04:15:20|2042.01|2030.51|2042.42|2030.92|2042.97|2031.47|2041.9|2030.4|33
1735611860000|2024-12-31 02:24:20|2035.75|2024.25|2037.12|2025.62|2037.18|2025.68|2035.75|2024.25|22
1735618530000|2024-12-31 04:15:30|2042.38|2030.88|2041.17|2029.67|2042.43|2030.93|2040.83|2029.33|31
1735611870000|2024-12-31 02:24:30|2037.17|2025.67|2036.28|2024.78|2037.27|2025.77|2036.25|2024.75|18
1735618540000|2024-12-31 04:15:40|2041.27|2029.77|2040.95|2029.45|2041.7|2030.2|2040.93|2029.43|22
1735611880000|2024-12-31 02:24:40|2036.21|2024.71|2036.44|2024.94|2036.55|2025.05|2036.21|2024.71|17
1735618550000|2024-12-31 04:15:50|2040.92|2029.42|2041.46|2029.96|2041.61|2030.11|2040.91|2029.41|26
1735611890000|2024-12-31 02:24:50|2036.53|2025.03|2036.03|2024.53|2036.54|2025.04|2035.93|2024.43|23
1735618560000|2024-12-31 04:16:00|2041.45|2029.95|2039.47|2027.97|2041.51|2030.01|2039.12|2027.62|28
1735611900000|2024-12-31 02:25:00|2035.97|2024.47|2036.33|2024.83|2036.44|2024.94|2035.76|2024.26|23
1735618570000|2024-12-31 04:16:10|2039.37|2027.87|2038.52|2027.02|2039.48|2027.98|2038.52|2027.02|25
1735611910000|2024-12-31 02:25:10|2036.22|2024.72|2035.66|2024.16|2036.35|2024.85|2035.66|2024.16|19
1735618580000|2024-12-31 04:16:20|2038.59|2027.09|2039.32|2027.82|2039.66|2028.16|2038.49|2026.99|28
1735611950000|2024-12-31 02:25:50|2035.7|2024.2|2035.7|2024.2|2035.7|2024.2|2035.7|2024.2|1
1735618590000|2024-12-31 04:16:30|2039.15|2027.65|2039.22|2027.72|2039.22|2027.72|2038.74|2027.24|19
1735611960000|2024-12-31 02:26:00|2035.66|2024.16|2036.16|2024.66|2036.31|2024.81|2035.66|2024.16|23
1735618600000|2024-12-31 04:16:40|2039|2027.5|2038.69|2027.19|2039.57|2028.07|2038.69|2027.19|25
1735611970000|2024-12-31 02:26:10|2036.11|2024.61|2035.97|2024.47|2036.3|2024.8|2035.71|2024.21|24
1735618610000|2024-12-31 04:16:50|2038.59|2027.09|2038.54|2027.04|2038.59|2027.09|2038.54|2027.04|3
1735611980000|2024-12-31 02:26:20|2035.93|2024.43|2036.83|2025.33|2036.92|2025.42|2035.77|2024.27|31
1735618650000|2024-12-31 04:17:30|2037.52|2026.02|2035.9|2024.4|2037.52|2026.02|2035.9|2024.4|18
1735611990000|2024-12-31 02:26:30|2036.93|2025.43|2037.14|2025.64|2037.14|2025.64|2036.93|2025.43|16
1735618660000|2024-12-31 04:17:40|2035.84|2024.34|2035.78|2024.28|2035.93|2024.43|2035.73|2024.23|19
1735612000000|2024-12-31 02:26:40|2037.31|2025.81|2038.06|2026.56|2038.06|2026.56|2037.29|2025.79|20
1735618670000|2024-12-31 04:17:50|2035.75|2024.25|2034.48|2022.98|2035.76|2024.26|2034.41|2022.91|29
1735612010000|2024-12-31 02:26:50|2038.16|2026.66|2039.1|2027.6|2039.1|2027.6|2038.06|2026.56|16
1735618680000|2024-12-31 04:18:00|2034.4|2022.9|2034.95|2023.45|2035.11|2023.61|2034.2|2022.7|30
1735612020000|2024-12-31 02:27:00|2039.02|2027.52|2040.03|2028.53|2040.27|2028.77|2039.02|2027.52|20
1735618690000|2024-12-31 04:18:10|2034.85|2023.35|2035.39|2023.89|2035.56|2024.06|2034.67|2023.17|36
1735612030000|2024-12-31 02:27:10|2040.19|2028.69|2040.53|2029.03|2041.11|2029.61|2040.04|2028.54|28
1735618700000|2024-12-31 04:18:20|2035.35|2023.85|2035.93|2024.43|2036.07|2024.57|2035.2|2023.7|32
1735612040000|2024-12-31 02:27:20|2040.9|2029.4|2040.57|2029.07|2041.02|2029.52|2040.57|2029.07|15
1735618710000|2024-12-31 04:18:30|2036.03|2024.53|2035.87|2024.37|2036.04|2024.54|2035.71|2024.21|21
1735612050000|2024-12-31 02:27:30|2040.16|2028.66|2041.33|2029.83|2041.41|2029.91|2039.82|2028.32|19
1735618720000|2024-12-31 04:18:40|2035.92|2024.42|2037.28|2025.78|2037.4|2025.9|2035.54|2024.04|25
1735612060000|2024-12-31 02:27:40|2041.25|2029.75|2042.72|2031.22|2042.72|2031.22|2041.24|2029.74|22
1735618730000|2024-12-31 04:18:50|2037.21|2025.71|2038.63|2027.13|2038.64|2027.14|2037.01|2025.51|26
1735612070000|2024-12-31 02:27:50|2042.75|2031.25|2042.29|2030.79|2042.85|2031.35|2042.01|2030.51|30
1735618740000|2024-12-31 04:19:00|2038.64|2027.14|2039.26|2027.76|2039.38|2027.88|2038.59|2027.09|22
1735612080000|2024-12-31 02:28:00|2042.39|2030.89|2043.6|2032.1|2043.78|2032.28|2042.3|2030.8|19
1735618750000|2024-12-31 04:19:10|2039.21|2027.71|2038.81|2027.31|2039.33|2027.83|2038.81|2027.31|16
1735612090000|2024-12-31 02:28:10|2043.44|2031.94|2043.11|2031.61|2043.69|2032.19|2043.06|2031.56|20
1735618760000|2024-12-31 04:19:20|2038.91|2027.41|2037.87|2026.37|2038.91|2027.41|2037.87|2026.37|24
1735612100000|2024-12-31 02:28:20|2042.76|2031.26|2042.88|2031.38|2043.09|2031.59|2042.76|2031.26|21
1735618770000|2024-12-31 04:19:30|2038|2026.5|2037.54|2026.04|2038.25|2026.75|2037.48|2025.98|25
1735612110000|2024-12-31 02:28:30|2042.91|2031.41|2043.12|2031.62|2043.12|2031.62|2042.61|2031.11|17
1735618780000|2024-12-31 04:19:40|2037.59|2026.09|2037.41|2025.91|2037.76|2026.26|2037.27|2025.77|31
1735612120000|2024-12-31 02:28:40|2043.15|2031.65|2042.78|2031.28|2043.17|2031.67|2042.78|2031.28|15
1735618790000|2024-12-31 04:19:50|2037.34|2025.84|2036.99|2025.49|2037.34|2025.84|2036.63|2025.13|17
1735612130000|2024-12-31 02:28:50|2042.74|2031.24|2042.76|2031.26|2042.8|2031.3|2042.73|2031.23|18
1735618800000|2024-12-31 04:20:00|2037.29|2025.79|2037.82|2026.32|2037.95|2026.45|2037.29|2025.79|20
1735612140000|2024-12-31 02:29:00|2042.65|2031.15|2042.65|2031.15|2042.65|2031.15|2042.65|2031.15|1
1735618810000|2024-12-31 04:20:10|2037.6|2026.1|2038.75|2027.25|2038.75|2027.25|2037.6|2026.1|15
1735612160000|2024-12-31 02:29:20|2042.91|2031.41|2042.68|2031.18|2043.09|2031.59|2042.68|2031.18|18
1735618820000|2024-12-31 04:20:20|2038.76|2027.26|2039.34|2027.84|2039.43|2027.93|2038.71|2027.21|28
1735612170000|2024-12-31 02:29:30|2042.65|2031.15|2042.69|2031.19|2042.72|2031.22|2042.65|2031.15|8
1735618830000|2024-12-31 04:20:30|2039.41|2027.91|2040.12|2028.62|2040.71|2029.21|2039.3|2027.8|25
1735612180000|2024-12-31 02:29:40|2042.65|2031.15|2042.76|2031.26|2042.76|2031.26|2042.65|2031.15|3
1735618840000|2024-12-31 04:20:40|2039.96|2028.46|2039.21|2027.71|2040.31|2028.81|2039.11|2027.61|19
1735612190000|2024-12-31 02:29:50|2042.75|2031.25|2042.65|2031.15|2043.06|2031.56|2042.65|2031.15|18
1735618850000|2024-12-31 04:20:50|2039.16|2027.66|2039.07|2027.57|2039.45|2027.95|2038.92|2027.42|19
1735612200000|2024-12-31 02:30:00|2042.85|2031.35|2043.21|2031.71|2043.22|2031.72|2042.85|2031.35|6
1735618860000|2024-12-31 04:21:00|2039.23|2027.73|2039.38|2027.88|2039.55|2028.05|2039.23|2027.73|17
1735612210000|2024-12-31 02:30:10|2043.16|2031.66|2044.64|2033.14|2044.73|2033.23|2043.16|2031.66|27
1735618870000|2024-12-31 04:21:10|2039.36|2027.86|2038.42|2026.92|2039.43|2027.93|2038.4|2026.9|17
1735612220000|2024-12-31 02:30:20|2044.63|2033.13|2045.1|2033.6|2045.19|2033.69|2044.56|2033.06|28
1735618880000|2024-12-31 04:21:20|2038.32|2026.82|2037.48|2025.98|2038.32|2026.82|2037.48|2025.98|27
1735612230000|2024-12-31 02:30:30|2045.13|2033.63|2045.96|2034.46|2046.04|2034.54|2044.97|2033.47|29
1735618890000|2024-12-31 04:21:30|2037.51|2026.01|2037.68|2026.18|2037.72|2026.22|2037.28|2025.78|23
1735612240000|2024-12-31 02:30:40|2045.86|2034.36|2046.5|2035|2046.5|2035|2045.86|2034.36|24
1735618900000|2024-12-31 04:21:40|2037.53|2026.03|2038.04|2026.54|2038.04|2026.54|2037.53|2026.03|13
1735612250000|2024-12-31 02:30:50|2046.39|2034.89|2045.86|2034.36|2046.56|2035.06|2045.77|2034.27|22
1735618910000|2024-12-31 04:21:50|2037.6|2026.1|2037.68|2026.18|2037.74|2026.24|2037.6|2026.1|4
1735612260000|2024-12-31 02:31:00|2045.97|2034.47|2047.31|2035.81|2047.6|2036.1|2045.97|2034.47|22
1735618920000|2024-12-31 04:22:00|2037.59|2026.09|2038.04|2026.54|2038.04|2026.54|2037.59|2026.09|14
1735612270000|2024-12-31 02:31:10|2047.34|2035.84|2048.74|2037.24|2048.74|2037.24|2047.34|2035.84|25
1735618940000|2024-12-31 04:22:20|2037.98|2026.48|2037.82|2026.32|2037.98|2026.48|2037.58|2026.08|15
1735612280000|2024-12-31 02:31:20|2048.73|2037.23|2047.55|2036.05|2048.75|2037.25|2047.42|2035.92|25
1735618950000|2024-12-31 04:22:30|2037.77|2026.27|2037.7|2026.2|2037.89|2026.39|2037.52|2026.02|14
1735612290000|2024-12-31 02:31:30|2047.46|2035.96|2047.77|2036.27|2047.79|2036.29|2047.43|2035.93|21
1735618960000|2024-12-31 04:22:40|2037.69|2026.19|2037.1|2025.6|2037.69|2026.19|2036.79|2025.29|26
1735612300000|2024-12-31 02:31:40|2047.78|2036.28|2047.07|2035.57|2048.04|2036.54|2047.07|2035.57|20
1735618970000|2024-12-31 04:22:50|2037.11|2025.61|2036.89|2025.39|2037.18|2025.68|2036.86|2025.36|29
1735612310000|2024-12-31 02:31:50|2047.24|2035.74|2046.63|2035.13|2047.67|2036.17|2046.62|2035.12|27
1735618980000|2024-12-31 04:23:00|2037.26|2025.76|2036.87|2025.37|2037.46|2025.96|2036.64|2025.14|19
1735612320000|2024-12-31 02:32:00|2046.7|2035.2|2045.7|2034.2|2046.7|2035.2|2045.49|2033.99|23
1735618990000|2024-12-31 04:23:10|2036.83|2025.33|2036.59|2025.09|2036.96|2025.46|2036.59|2025.09|21
1735612330000|2024-12-31 02:32:10|2045.99|2034.49|2047.66|2036.16|2047.81|2036.31|2045.99|2034.49|23
1735619000000|2024-12-31 04:23:20|2036.67|2025.17|2037.82|2026.32|2037.82|2026.32|2036.61|2025.11|32
1735612340000|2024-12-31 02:32:20|2047.65|2036.15|2046.32|2034.82|2047.65|2036.15|2046.32|2034.82|21
1735619010000|2024-12-31 04:23:30|2037.84|2026.34|2037.15|2025.65|2037.84|2026.34|2037.01|2025.51|18
1735612350000|2024-12-31 02:32:30|2046.01|2034.51|2045.72|2034.22|2046.07|2034.57|2045.72|2034.22|22
1735619020000|2024-12-31 04:23:40|2037.16|2025.66|2037.41|2025.91|2037.46|2025.96|2037.05|2025.55|20
1735612360000|2024-12-31 02:32:40|2045.55|2034.05|2045.38|2033.88|2045.65|2034.15|2044.95|2033.45|26
1735619030000|2024-12-31 04:23:50|2037.44|2025.94|2037.73|2026.23|2037.89|2026.39|2037.44|2025.94|16
1735612370000|2024-12-31 02:32:50|2045.36|2033.86|2045.78|2034.28|2045.85|2034.35|2044.7|2033.2|23
1735619040000|2024-12-31 04:24:00|2037.68|2026.18|2037.58|2026.08|2037.81|2026.31|2037.58|2026.08|17
1735612380000|2024-12-31 02:33:00|2045.87|2034.37|2047|2035.5|2047.26|2035.76|2045.87|2034.37|29
1735619050000|2024-12-31 04:24:10|2037.64|2026.14|2037.61|2026.11|2037.64|2026.14|2037.61|2026.11|2
1735612390000|2024-12-31 02:33:10|2046.98|2035.48|2047.12|2035.62|2047.12|2035.62|2046.7|2035.2|27
1735619060000|2024-12-31 04:24:20|2037.58|2026.08|2037.58|2026.08|2037.58|2026.08|2037.58|2026.08|1
1735612400000|2024-12-31 02:33:20|2047.11|2035.61|2048.5|2037|2048.58|2037.08|2047.11|2035.61|18
1735619130000|2024-12-31 04:25:30|2037.65|2026.15|2037.58|2026.08|2037.68|2026.18|2037.58|2026.08|6
1735612410000|2024-12-31 02:33:30|2048.3|2036.8|2048.7|2037.2|2048.71|2037.21|2048.3|2036.8|29
1735619140000|2024-12-31 04:25:40|2037.7|2026.2|2037.69|2026.19|2037.87|2026.37|2037.69|2026.19|6
1735612420000|2024-12-31 02:33:40|2048.68|2037.18|2048.76|2037.26|2048.88|2037.38|2048.64|2037.14|11
1735619150000|2024-12-31 04:25:50|2037.7|2026.2|2037.61|2026.11|2037.91|2026.41|2037.59|2026.09|25
1735612430000|2024-12-31 02:33:50|2048.81|2037.31|2049.74|2038.24|2049.74|2038.24|2048.71|2037.21|26
1735619160000|2024-12-31 04:26:00|2037.58|2026.08|2037.7|2026.2|2037.89|2026.39|2037.58|2026.08|25
1735612440000|2024-12-31 02:34:00|2049.81|2038.31|2051.31|2039.81|2051.31|2039.81|2049.75|2038.25|29
1735619170000|2024-12-31 04:26:10|2037.8|2026.3|2037.74|2026.24|2037.8|2026.3|2037.65|2026.15|16
1735612450000|2024-12-31 02:34:10|2051.21|2039.71|2050.97|2039.47|2051.27|2039.77|2050.81|2039.31|15
1735619180000|2024-12-31 04:26:20|2037.67|2026.17|2037.72|2026.22|2037.8|2026.3|2037.64|2026.14|20
1735612460000|2024-12-31 02:34:20|2050.98|2039.48|2051.03|2039.53|2051.03|2039.53|2050.97|2039.47|3
1735619190000|2024-12-31 04:26:30|2037.73|2026.23|2037.74|2026.24|2037.85|2026.35|2037.68|2026.18|17
1735612470000|2024-12-31 02:34:30|2050.98|2039.48|2051.14|2039.64|2051.33|2039.83|2050.98|2039.48|21
1735619200000|2024-12-31 04:26:40|2037.59|2026.09|2037.71|2026.21|2037.74|2026.24|2037.58|2026.08|20
1735612480000|2024-12-31 02:34:40|2051.09|2039.59|2050.97|2039.47|2051.19|2039.69|2050.97|2039.47|16
1735619210000|2024-12-31 04:26:50|2037.75|2026.25|2037.89|2026.39|2038.04|2026.54|2037.73|2026.23|19
1735612500000|2024-12-31 02:35:00|2051.03|2039.53|2051.08|2039.58|2051.19|2039.69|2051.03|2039.53|4
1735619220000|2024-12-31 04:27:00|2037.92|2026.42|2037.84|2026.34|2037.92|2026.42|2037.77|2026.27|13
1735612510000|2024-12-31 02:35:10|2051.13|2039.63|2051.06|2039.56|2052.06|2040.56|2051.05|2039.55|32
1735619230000|2024-12-31 04:27:10|2037.83|2026.33|2038.04|2026.54|2038.04|2026.54|2037.8|2026.3|13
1735612520000|2024-12-31 02:35:20|2051.13|2039.63|2050.77|2039.27|2051.13|2039.63|2050.77|2039.27|18
1735619240000|2024-12-31 04:27:20|2038|2026.5|2037.94|2026.44|2038|2026.5|2037.84|2026.34|12
1735612530000|2024-12-31 02:35:30|2050.78|2039.28|2050.73|2039.23|2050.91|2039.41|2050.52|2039.02|20
1735619250000|2024-12-31 04:27:30|2037.93|2026.43|2037.91|2026.41|2037.98|2026.48|2037.67|2026.17|21
1735612540000|2024-12-31 02:35:40|2050.72|2039.22|2050.15|2038.65|2050.73|2039.23|2050.1|2038.6|19
1735619260000|2024-12-31 04:27:40|2037.94|2026.44|2038.04|2026.54|2038.04|2026.54|2037.94|2026.44|3
1735612550000|2024-12-31 02:35:50|2050.21|2038.71|2048.93|2037.43|2050.21|2038.71|2048.87|2037.37|22
1735612560000|2024-12-31 02:36:00|2049.5|2038|2049.22|2037.72|2050.03|2038.53|2049.17|2037.67|21
1735619400000|2024-12-31 04:30:00|2037.91|2026.41|2038|2026.5|2038.04|2026.54|2037.84|2026.34|10
1735612570000|2024-12-31 02:36:10|2049.25|2037.75|2051.04|2039.54|2051.04|2039.54|2049.25|2037.75|24
1735619410000|2024-12-31 04:30:10|2037.79|2026.29|2037.94|2026.44|2038.04|2026.54|2037.79|2026.29|8
1735612580000|2024-12-31 02:36:20|2051.07|2039.57|2052.01|2040.51|2052.01|2040.51|2051.07|2039.57|21
1735619420000|2024-12-31 04:30:20|2037.95|2026.45|2037.87|2026.37|2037.95|2026.45|2037.79|2026.29|15
1735612590000|2024-12-31 02:36:30|2051.9|2040.4|2050.4|2038.9|2051.9|2040.4|2050.28|2038.78|26
1735619430000|2024-12-31 04:30:30|2037.88|2026.38|2038.04|2026.54|2038.04|2026.54|2037.85|2026.35|8
1735612600000|2024-12-31 02:36:40|2050.43|2038.93|2050.26|2038.76|2050.92|2039.42|2050.09|2038.59|27
1735619460000|2024-12-31 04:31:00|2039.06|2027.56|2040.08|2028.58|2040.08|2028.58|2039.06|2027.56|4
1735612610000|2024-12-31 02:36:50|2050.65|2039.15|2050.75|2039.25|2051.15|2039.65|2050.65|2039.15|19
1735619470000|2024-12-31 04:31:10|2039.87|2028.37|2039.98|2028.48|2040.08|2028.58|2039.85|2028.35|10
1735612620000|2024-12-31 02:37:00|2050.82|2039.32|2050.86|2039.36|2051.02|2039.52|2050.69|2039.19|19
1735619480000|2024-12-31 04:31:20|2039.97|2028.47|2038.52|2027.02|2040|2028.5|2038.46|2026.96|30
1735612630000|2024-12-31 02:37:10|2050.95|2039.45|2049.6|2038.1|2051.08|2039.58|2049.6|2038.1|26
1735619490000|2024-12-31 04:31:30|2038.62|2027.12|2038.43|2026.93|2038.95|2027.45|2038.43|2026.93|21
1735612640000|2024-12-31 02:37:20|2049.63|2038.13|2049.62|2038.12|2050.79|2039.29|2049.62|2038.12|25
1735619500000|2024-12-31 04:31:40|2038.47|2026.97|2038.43|2026.93|2038.69|2027.19|2037.88|2026.38|24
1735612650000|2024-12-31 02:37:30|2049.42|2037.92|2048.59|2037.09|2049.42|2037.92|2048.59|2037.09|12
1735619510000|2024-12-31 04:31:50|2038.48|2026.98|2039.48|2027.98|2039.48|2027.98|2038.48|2026.98|17
1735612660000|2024-12-31 02:37:40|2047.97|2036.47|2047.7|2036.2|2048.41|2036.91|2047.67|2036.17|14
1735619520000|2024-12-31 04:32:00|2039.59|2028.09|2040.18|2028.68|2040.18|2028.68|2039.53|2028.03|27
1735612670000|2024-12-31 02:37:50|2047.59|2036.09|2046.7|2035.2|2047.84|2036.34|2046.5|2035|31
1735619530000|2024-12-31 04:32:10|2040.28|2028.78|2039.61|2028.11|2040.39|2028.89|2039.61|2028.11|13
1735612680000|2024-12-31 02:38:00|2046.78|2035.28|2045.34|2033.84|2046.78|2035.28|2045.34|2033.84|24
1735619540000|2024-12-31 04:32:20|2039.56|2028.06|2040.11|2028.61|2040.11|2028.61|2039.35|2027.85|18
1735612690000|2024-12-31 02:38:10|2045.37|2033.87|2045.38|2033.88|2045.79|2034.29|2045.28|2033.78|23
1735619550000|2024-12-31 04:32:30|2040.09|2028.59|2040.7|2029.2|2040.72|2029.22|2039.97|2028.47|19
1735612700000|2024-12-31 02:38:20|2045.48|2033.98|2045.79|2034.29|2046.09|2034.59|2045.21|2033.71|21
1735619560000|2024-12-31 04:32:40|2040.68|2029.18|2040.36|2028.86|2040.75|2029.25|2040.14|2028.64|23
1735612710000|2024-12-31 02:38:30|2045.96|2034.46|2047.36|2035.86|2047.48|2035.98|2045.94|2034.44|23
1735619570000|2024-12-31 04:32:50|2040.33|2028.83|2040.18|2028.68|2040.68|2029.18|2040.14|2028.64|23
1735612720000|2024-12-31 02:38:40|2047.29|2035.79|2047.19|2035.69|2047.31|2035.81|2047.02|2035.52|16
1735619580000|2024-12-31 04:33:00|2040.27|2028.77|2040.15|2028.65|2040.45|2028.95|2040.12|2028.62|16
1735612730000|2024-12-31 02:38:50|2047.24|2035.74|2047.85|2036.35|2047.92|2036.42|2047.24|2035.74|23
1735619590000|2024-12-31 04:33:10|2040.25|2028.75|2040.61|2029.11|2040.61|2029.11|2040.21|2028.71|19
1735612740000|2024-12-31 02:39:00|2047.86|2036.36|2047.57|2036.07|2047.95|2036.45|2047.45|2035.95|15
1735619600000|2024-12-31 04:33:20|2040.6|2029.1|2040.74|2029.24|2040.74|2029.24|2040.13|2028.63|19
1735612750000|2024-12-31 02:39:10|2047.56|2036.06|2047.64|2036.14|2048.1|2036.6|2047.55|2036.05|21
1735619610000|2024-12-31 04:33:30|2040.73|2029.23|2041.56|2030.06|2041.56|2030.06|2040.6|2029.1|15
1735612760000|2024-12-31 02:39:20|2047.38|2035.88|2047.82|2036.32|2048.07|2036.57|2047.37|2035.87|14
1735619620000|2024-12-31 04:33:40|2041.59|2030.09|2043.09|2031.59|2043.17|2031.67|2041.59|2030.09|24
1735612770000|2024-12-31 02:39:30|2047.63|2036.13|2047.92|2036.42|2047.94|2036.44|2047.63|2036.13|16
1735619630000|2024-12-31 04:33:50|2043.17|2031.67|2043.65|2032.15|2044.45|2032.95|2043.09|2031.59|26
1735612780000|2024-12-31 02:39:40|2047.76|2036.26|2047.58|2036.08|2047.79|2036.29|2047.58|2036.08|21
1735619640000|2024-12-31 04:34:00|2043.66|2032.16|2043.74|2032.24|2044.05|2032.55|2043.51|2032.01|20
1735612790000|2024-12-31 02:39:50|2047.61|2036.11|2047.6|2036.1|2047.65|2036.15|2047.59|2036.09|20
1735619650000|2024-12-31 04:34:10|2043.75|2032.25|2043.74|2032.24|2043.98|2032.48|2043.58|2032.08|23
1735612800000|2024-12-31 02:40:00|2047.59|2036.09|2047.75|2036.25|2047.75|2036.25|2047.47|2035.97|12
1735619660000|2024-12-31 04:34:20|2043.64|2032.14|2041.75|2030.25|2043.64|2032.14|2041.63|2030.13|18
1735612810000|2024-12-31 02:40:10|2047.65|2036.15|2047.56|2036.06|2047.66|2036.16|2047.48|2035.98|20
1735619670000|2024-12-31 04:34:30|2041.69|2030.19|2041.55|2030.05|2041.69|2030.19|2041.17|2029.67|24
1735612820000|2024-12-31 02:40:20|2047.55|2036.05|2047.75|2036.25|2047.75|2036.25|2047.37|2035.87|15
1735619680000|2024-12-31 04:34:40|2041.4|2029.9|2041.35|2029.85|2041.47|2029.97|2041.03|2029.53|21
1735612910000|2024-12-31 02:41:50|2048.42|2036.92|2049.35|2037.85|2050.49|2038.99|2048.42|2036.92|13
1735619690000|2024-12-31 04:34:50|2041.25|2029.75|2041.05|2029.55|2041.38|2029.88|2041.05|2029.55|17
1735612920000|2024-12-31 02:42:00|2049.37|2037.87|2048.75|2037.25|2049.51|2038.01|2048.62|2037.12|19
1735619700000|2024-12-31 04:35:00|2041|2029.5|2040.72|2029.22|2041.5|2030|2040.37|2028.87|28
1735612930000|2024-12-31 02:42:10|2049|2037.5|2049.63|2038.13|2049.74|2038.24|2048.78|2037.28|22
1735619710000|2024-12-31 04:35:10|2040.7|2029.2|2039.95|2028.45|2040.7|2029.2|2039.91|2028.41|25
1735612940000|2024-12-31 02:42:20|2049.53|2038.03|2048.15|2036.65|2049.63|2038.13|2047.88|2036.38|23
1735619720000|2024-12-31 04:35:20|2040.01|2028.51|2040.47|2028.97|2040.49|2028.99|2040.01|2028.51|20
1735612950000|2024-12-31 02:42:30|2048.16|2036.66|2048.59|2037.09|2048.59|2037.09|2048.14|2036.64|20
1735619730000|2024-12-31 04:35:30|2040.49|2028.99|2041.89|2030.39|2042.02|2030.52|2040.41|2028.91|26
1735612960000|2024-12-31 02:42:40|2048.53|2037.03|2047.61|2036.11|2048.73|2037.23|2047.6|2036.1|25
1735619740000|2024-12-31 04:35:40|2041.97|2030.47|2042.86|2031.36|2043.01|2031.51|2041.74|2030.24|31
1735612970000|2024-12-31 02:42:50|2047.6|2036.1|2046.87|2035.37|2047.6|2036.1|2046.57|2035.07|22
1735619750000|2024-12-31 04:35:50|2042.83|2031.33|2043.4|2031.9|2043.4|2031.9|2042.83|2031.33|26
1735612980000|2024-12-31 02:43:00|2046.94|2035.44|2048.12|2036.62|2048.12|2036.62|2046.94|2035.44|20
1735619760000|2024-12-31 04:36:00|2043.5|2032|2043.36|2031.86|2043.83|2032.33|2043.32|2031.82|26
1735612990000|2024-12-31 02:43:10|2048.44|2036.94|2049.07|2037.57|2049.19|2037.69|2048.44|2036.94|20
1735619770000|2024-12-31 04:36:10|2043.39|2031.89|2043.45|2031.95|2043.46|2031.96|2043.06|2031.56|19
1735613000000|2024-12-31 02:43:20|2048.89|2037.39|2049.83|2038.33|2049.83|2038.33|2048.67|2037.17|17
1735619780000|2024-12-31 04:36:20|2043.46|2031.96|2043.16|2031.66|2043.46|2031.96|2042.93|2031.43|27
1735613010000|2024-12-31 02:43:30|2049.73|2038.23|2050.05|2038.55|2050.08|2038.58|2049.73|2038.23|16
1735619790000|2024-12-31 04:36:30|2043.1|2031.6|2042.8|2031.3|2043.2|2031.7|2042.65|2031.15|21
1735613020000|2024-12-31 02:43:40|2049.93|2038.43|2049.82|2038.32|2049.93|2038.43|2049.61|2038.11|14
1735619800000|2024-12-31 04:36:40|2042.77|2031.27|2041.4|2029.9|2042.77|2031.27|2041.39|2029.89|17
1735613030000|2024-12-31 02:43:50|2049.78|2038.28|2050.23|2038.73|2050.58|2039.08|2049.78|2038.28|26
1735619810000|2024-12-31 04:36:50|2041.38|2029.88|2041.14|2029.64|2041.48|2029.98|2041.06|2029.56|24
1735613040000|2024-12-31 02:44:00|2050.24|2038.74|2050.61|2039.11|2050.61|2039.11|2050.1|2038.6|19
1735619820000|2024-12-31 04:37:00|2041.15|2029.65|2041.61|2030.11|2041.89|2030.39|2041.15|2029.65|23
1735613050000|2024-12-31 02:44:10|2050.62|2039.12|2050.69|2039.19|2050.75|2039.25|2050.11|2038.61|19
1735619830000|2024-12-31 04:37:10|2041.57|2030.07|2042.01|2030.51|2042.01|2030.51|2041.5|2030|23
1735613060000|2024-12-31 02:44:20|2050.66|2039.16|2050.47|2038.97|2050.66|2039.16|2050.47|2038.97|3
1735619840000|2024-12-31 04:37:20|2041.89|2030.39|2041.88|2030.38|2041.89|2030.39|2041.52|2030.02|13
1735613100000|2024-12-31 02:45:00|2049.45|2037.95|2049.39|2037.89|2049.53|2038.03|2048.48|2036.98|14
1735619850000|2024-12-31 04:37:30|2041.93|2030.43|2042.81|2031.31|2042.91|2031.41|2041.85|2030.35|26
1735613110000|2024-12-31 02:45:10|2049.38|2037.88|2049.76|2038.26|2049.9|2038.4|2049.11|2037.61|17
1735619860000|2024-12-31 04:37:40|2042.84|2031.34|2042.88|2031.38|2042.96|2031.46|2042.68|2031.18|23
1735613120000|2024-12-31 02:45:20|2049.42|2037.92|2049.21|2037.71|2049.6|2038.1|2048.7|2037.2|24
1735619870000|2024-12-31 04:37:50|2042.78|2031.28|2042.29|2030.79|2042.97|2031.47|2042.29|2030.79|25
1735613130000|2024-12-31 02:45:30|2049.2|2037.7|2049.28|2037.78|2049.43|2037.93|2048.86|2037.36|25
1735619880000|2024-12-31 04:38:00|2042.31|2030.81|2042.68|2031.18|2042.81|2031.31|2042.31|2030.81|20
1735613140000|2024-12-31 02:45:40|2049.25|2037.75|2049.8|2038.3|2049.92|2038.42|2048.94|2037.44|22
1735619890000|2024-12-31 04:38:10|2042.73|2031.23|2041.46|2029.96|2042.96|2031.46|2041.34|2029.84|27
1735613150000|2024-12-31 02:45:50|2049.81|2038.31|2049.16|2037.66|2049.81|2038.31|2048.95|2037.45|18
1735619900000|2024-12-31 04:38:20|2041.44|2029.94|2041.57|2030.07|2041.65|2030.15|2041.16|2029.66|23
1735613160000|2024-12-31 02:46:00|2049.2|2037.7|2049.93|2038.43|2049.93|2038.43|2048.86|2037.36|18
1735619910000|2024-12-31 04:38:30|2041.55|2030.05|2040.03|2028.53|2041.55|2030.05|2040.03|2028.53|20
1735613170000|2024-12-31 02:46:10|2049.83|2038.33|2050.51|2039.01|2050.55|2039.05|2049.83|2038.33|17
1735619920000|2024-12-31 04:38:40|2039.95|2028.45|2040.19|2028.69|2040.19|2028.69|2039.95|2028.45|21
1735613180000|2024-12-31 02:46:20|2050.59|2039.09|2050.13|2038.63|2050.65|2039.15|2050.04|2038.54|21
1735619930000|2024-12-31 04:38:50|2040.21|2028.71|2040.35|2028.85|2040.43|2028.93|2040.01|2028.51|24
1735613190000|2024-12-31 02:46:30|2050.15|2038.65|2050.25|2038.75|2050.3|2038.8|2050.01|2038.51|15
1735619940000|2024-12-31 04:39:00|2040.26|2028.76|2039.85|2028.35|2040.26|2028.76|2039.53|2028.03|26
1735613200000|2024-12-31 02:46:40|2050.33|2038.83|2051.65|2040.15|2051.71|2040.21|2050.29|2038.79|26
1735619950000|2024-12-31 04:39:10|2039.86|2028.36|2040.46|2028.96|2040.53|2029.03|2039.86|2028.36|14
1735613210000|2024-12-31 02:46:50|2051.66|2040.16|2051.67|2040.17|2051.85|2040.35|2051.5|2040|19
1735619960000|2024-12-31 04:39:20|2040.44|2028.94|2040.52|2029.02|2040.7|2029.2|2039.97|2028.47|25
1735613220000|2024-12-31 02:47:00|2051.74|2040.24|2052.62|2041.12|2052.63|2041.13|2051.73|2040.23|29
1735619970000|2024-12-31 04:39:30|2040.55|2029.05|2040.68|2029.18|2040.7|2029.2|2040.42|2028.92|17
1735613230000|2024-12-31 02:47:10|2052.61|2041.11|2051.89|2040.39|2052.61|2041.11|2051.89|2040.39|23
1735619980000|2024-12-31 04:39:40|2040.73|2029.23|2041.09|2029.59|2041.09|2029.59|2040.73|2029.23|21
1735613240000|2024-12-31 02:47:20|2051.6|2040.1|2051.6|2040.1|2051.63|2040.13|2050.84|2039.34|26
1735619990000|2024-12-31 04:39:50|2041.13|2029.63|2041.17|2029.67|2041.22|2029.72|2041.04|2029.54|18
1735613250000|2024-12-31 02:47:30|2051.26|2039.76|2050.02|2038.52|2051.27|2039.77|2049.74|2038.24|23
1735620000000|2024-12-31 04:40:00|2041.08|2029.58|2041.4|2029.9|2041.56|2030.06|2040.88|2029.38|23
1735613260000|2024-12-31 02:47:40|2049.92|2038.42|2050|2038.5|2050|2038.5|2049.46|2037.96|24
1735620010000|2024-12-31 04:40:10|2041.41|2029.91|2039.33|2027.83|2041.41|2029.91|2039.33|2027.83|28
1735613270000|2024-12-31 02:47:50|2050.11|2038.61|2049.54|2038.04|2050.15|2038.65|2049.48|2037.98|18
1735620020000|2024-12-31 04:40:20|2039.42|2027.92|2039.6|2028.1|2039.6|2028.1|2039.36|2027.86|21
1735613280000|2024-12-31 02:48:00|2049.75|2038.25|2050.77|2039.27|2050.79|2039.29|2049.72|2038.22|19
1735620030000|2024-12-31 04:40:30|2039.45|2027.95|2039.19|2027.69|2039.65|2028.15|2039.19|2027.69|16
1735613290000|2024-12-31 02:48:10|2050.8|2039.3|2051.76|2040.26|2051.76|2040.26|2050.8|2039.3|23
1735620040000|2024-12-31 04:40:40|2039.11|2027.61|2037.58|2026.08|2039.11|2027.61|2037.58|2026.08|15
1735613300000|2024-12-31 02:48:20|2051.73|2040.23|2051.31|2039.81|2052.02|2040.52|2051.31|2039.81|22
1735620050000|2024-12-31 04:40:50|2036.51|2025.01|2034.81|2023.31|2036.51|2025.01|2034.81|2023.31|19
1735613310000|2024-12-31 02:48:30|2051.36|2039.86|2050.43|2038.93|2051.4|2039.9|2050.23|2038.73|17
1735620060000|2024-12-31 04:41:00|2034.79|2023.29|2034.13|2022.63|2034.79|2023.29|2034.05|2022.55|19
1735613320000|2024-12-31 02:48:40|2050.4|2038.9|2049.71|2038.21|2050.42|2038.92|2049.71|2038.21|21
1735620070000|2024-12-31 04:41:10|2033.93|2022.43|2033.86|2022.36|2033.97|2022.47|2033.63|2022.13|20
1735613330000|2024-12-31 02:48:50|2049.55|2038.05|2050.55|2039.05|2050.72|2039.22|2049.3|2037.8|23
1735620080000|2024-12-31 04:41:20|2033.96|2022.46|2034.91|2023.41|2034.97|2023.47|2033.93|2022.43|22
1735613340000|2024-12-31 02:49:00|2050.52|2039.02|2050.26|2038.76|2050.52|2039.02|2050.26|2038.76|19
1735620090000|2024-12-31 04:41:30|2035.19|2023.69|2034.14|2022.64|2035.19|2023.69|2034.12|2022.62|20
1735613350000|2024-12-31 02:49:10|2050.28|2038.78|2050.15|2038.65|2050.45|2038.95|2049.83|2038.33|19
1735620100000|2024-12-31 04:41:40|2034.07|2022.57|2034.41|2022.91|2034.8|2023.3|2033.94|2022.44|26
1735613360000|2024-12-31 02:49:20|2050.14|2038.64|2050.27|2038.77|2050.46|2038.96|2050.04|2038.54|22
1735620110000|2024-12-31 04:41:50|2034.4|2022.9|2034.38|2022.88|2034.48|2022.98|2034.32|2022.82|13
1735613370000|2024-12-31 02:49:30|2050.24|2038.74|2049.94|2038.44|2050.24|2038.74|2049.94|2038.44|7
1735620120000|2024-12-31 04:42:00|2034.31|2022.81|2033.15|2021.65|2034.37|2022.87|2033.12|2021.62|28
1735613380000|2024-12-31 02:49:40|2049.97|2038.47|2050.1|2038.6|2050.5|2039|2049.97|2038.47|18
1735620130000|2024-12-31 04:42:10|2033.5|2022|2034.01|2022.51|2034.18|2022.68|2033.44|2021.94|23
1735613390000|2024-12-31 02:49:50|2050.18|2038.68|2050.44|2038.94|2050.7|2039.2|2050.08|2038.58|25
1735620140000|2024-12-31 04:42:20|2034|2022.5|2034.61|2023.11|2034.61|2023.11|2033.78|2022.28|22
1735613400000|2024-12-31 02:50:00|2050.39|2038.89|2051.91|2040.41|2051.91|2040.41|2050.39|2038.89|28
1735620150000|2024-12-31 04:42:30|2034.6|2023.1|2035.69|2024.19|2035.69|2024.19|2034.6|2023.1|17
1735613410000|2024-12-31 02:50:10|2051.94|2040.44|2052.58|2041.08|2052.61|2041.11|2051.64|2040.14|29
1735620160000|2024-12-31 04:42:40|2035.71|2024.21|2035.59|2024.09|2035.91|2024.41|2035.53|2024.03|21
1735613420000|2024-12-31 02:50:20|2052.61|2041.11|2051.37|2039.87|2052.61|2041.11|2051.37|2039.87|18
1735620170000|2024-12-31 04:42:50|2035.57|2024.07|2035.46|2023.96|2035.63|2024.13|2035.28|2023.78|23
1735613430000|2024-12-31 02:50:30|2051.36|2039.86|2051.79|2040.29|2051.87|2040.37|2051.28|2039.78|17
1735620180000|2024-12-31 04:43:00|2035.47|2023.97|2036.15|2024.65|2036.87|2025.37|2035.47|2023.97|28
1735613440000|2024-12-31 02:50:40|2051.55|2040.05|2051.12|2039.62|2051.59|2040.09|2050.91|2039.41|24
1735620190000|2024-12-31 04:43:10|2036.04|2024.54|2035.79|2024.29|2036.22|2024.72|2035.79|2024.29|27
1735613450000|2024-12-31 02:50:50|2051.34|2039.84|2051.11|2039.61|2051.46|2039.96|2051.11|2039.61|22
1735620200000|2024-12-31 04:43:20|2035.58|2024.08|2035.28|2023.78|2035.7|2024.2|2035.28|2023.78|13
1735613460000|2024-12-31 02:51:00|2051.01|2039.51|2051.13|2039.63|2051.56|2040.06|2050.95|2039.45|23
1735620210000|2024-12-31 04:43:30|2035.29|2023.79|2035.28|2023.78|2035.29|2023.79|2035.28|2023.78|4
1735613470000|2024-12-31 02:51:10|2051.14|2039.64|2050.81|2039.31|2051.18|2039.68|2050.69|2039.19|23
1735620250000|2024-12-31 04:44:10|2034.56|2023.06|2030.47|2018.97|2034.56|2023.06|2030.47|2018.97|11
1735613480000|2024-12-31 02:51:20|2050.69|2039.19|2049.94|2038.44|2050.69|2039.19|2049.94|2038.44|15
1735620260000|2024-12-31 04:44:20|2030.7|2019.2|2030.3|2018.8|2030.7|2019.2|2029.96|2018.46|26
1735613490000|2024-12-31 02:51:30|2049.99|2038.49|2049.94|2038.44|2050.14|2038.64|2049.94|2038.44|16
1735620270000|2024-12-31 04:44:30|2030.25|2018.75|2030.05|2018.55|2030.25|2018.75|2029.77|2018.27|29
1735613500000|2024-12-31 02:51:40|2049.95|2038.45|2051.01|2039.51|2051.15|2039.65|2049.95|2038.45|9
1735620280000|2024-12-31 04:44:40|2029.99|2018.49|2030.27|2018.77|2030.32|2018.82|2029.82|2018.32|26
1735613510000|2024-12-31 02:51:50|2050.98|2039.48|2050.95|2039.45|2051.12|2039.62|2050.91|2039.41|27
1735620290000|2024-12-31 04:44:50|2030.3|2018.8|2029.23|2017.73|2030.3|2018.8|2029.02|2017.52|27
1735613520000|2024-12-31 02:52:00|2050.96|2039.46|2052.68|2041.18|2052.78|2041.28|2050.96|2039.46|22
1735620300000|2024-12-31 04:45:00|2029.7|2018.2|2029.18|2017.68|2030.07|2018.57|2029.08|2017.58|23
1735613530000|2024-12-31 02:52:10|2052.99|2041.49|2053.78|2042.28|2053.99|2042.49|2052.91|2041.41|21
1735620310000|2024-12-31 04:45:10|2029.13|2017.63|2029.06|2017.56|2029.77|2018.27|2029.06|2017.56|24
1735613540000|2024-12-31 02:52:20|2053.55|2042.05|2052.53|2041.03|2053.55|2042.05|2052.46|2040.96|21
1735620320000|2024-12-31 04:45:20|2029.13|2017.63|2029.28|2017.78|2029.3|2017.8|2029.03|2017.53|20
1735613550000|2024-12-31 02:52:30|2052.58|2041.08|2053.51|2042.01|2053.51|2042.01|2052.43|2040.93|30
1735620330000|2024-12-31 04:45:30|2029.16|2017.66|2029.18|2017.68|2029.28|2017.78|2028.96|2017.46|15
1735613560000|2024-12-31 02:52:40|2053.74|2042.24|2053.81|2042.31|2054.54|2043.04|2053.55|2042.05|20
1735620340000|2024-12-31 04:45:40|2029.27|2017.77|2029.68|2018.18|2030.01|2018.51|2029.27|2017.77|22
1735613570000|2024-12-31 02:52:50|2053.91|2042.41|2053.25|2041.75|2053.91|2042.41|2053.14|2041.64|15
1735620350000|2024-12-31 04:45:50|2029.57|2018.07|2030.13|2018.63|2030.3|2018.8|2029.57|2018.07|21
1735613580000|2024-12-31 02:53:00|2053.17|2041.67|2053.59|2042.09|2053.75|2042.25|2053.17|2041.67|19
1735620360000|2024-12-31 04:46:00|2030.15|2018.65|2028.53|2017.03|2030.15|2018.65|2028.45|2016.95|25
1735613590000|2024-12-31 02:53:10|2053.6|2042.1|2053.99|2042.49|2054.06|2042.56|2053.33|2041.83|25
1735620370000|2024-12-31 04:46:10|2028.52|2017.02|2028.62|2017.12|2029.01|2017.51|2028.15|2016.65|25
1735613600000|2024-12-31 02:53:20|2053.86|2042.36|2053.54|2042.04|2053.86|2042.36|2053.46|2041.96|22
1735620380000|2024-12-31 04:46:20|2028.75|2017.25|2028.6|2017.1|2028.77|2017.27|2028.39|2016.89|13
1735613610000|2024-12-31 02:53:30|2053.49|2041.99|2052.88|2041.38|2053.62|2042.12|2052.88|2041.38|17
1735620390000|2024-12-31 04:46:30|2028.7|2017.2|2028.81|2017.31|2028.81|2017.31|2028.38|2016.88|23
1735613620000|2024-12-31 02:53:40|2052.85|2041.35|2052.71|2041.21|2053.1|2041.6|2052.33|2040.83|21
1735620400000|2024-12-31 04:46:40|2028.7|2017.2|2028.88|2017.38|2028.98|2017.48|2028.63|2017.13|21
1735613630000|2024-12-31 02:53:50|2052.49|2040.99|2052|2040.5|2052.63|2041.13|2052|2040.5|16
1735620410000|2024-12-31 04:46:50|2028.91|2017.41|2027.99|2016.49|2028.91|2017.41|2027.87|2016.37|26
1735613640000|2024-12-31 02:54:00|2051.77|2040.27|2051.53|2040.03|2052.04|2040.54|2051.36|2039.86|21
1735620420000|2024-12-31 04:47:00|2027.97|2016.47|2025.75|2014.25|2027.99|2016.49|2025.75|2014.25|10
1735613650000|2024-12-31 02:54:10|2051.42|2039.92|2051.46|2039.96|2051.6|2040.1|2051.42|2039.92|19
1735620430000|2024-12-31 04:47:10|2025.76|2014.26|2025.75|2014.25|2025.97|2014.47|2025.75|2014.25|21
1735613660000|2024-12-31 02:54:20|2050.77|2039.27|2049.85|2038.35|2050.77|2039.27|2049.84|2038.34|15
1735620440000|2024-12-31 04:47:20|2024.08|2012.58|2023.85|2012.35|2024.18|2012.68|2023.65|2012.15|16
1735613670000|2024-12-31 02:54:30|2049.96|2038.46|2049.03|2037.53|2049.96|2038.46|2048.62|2037.12|22
1735620450000|2024-12-31 04:47:30|2023.84|2012.34|2024.98|2013.48|2025.82|2014.32|2023.73|2012.23|29
1735613680000|2024-12-31 02:54:40|2048.98|2037.48|2047.71|2036.21|2048.98|2037.48|2047.71|2036.21|22
1735620460000|2024-12-31 04:47:40|2024.99|2013.49|2024.8|2013.3|2025.8|2014.3|2024.59|2013.09|31
1735613690000|2024-12-31 02:54:50|2047.81|2036.31|2048.32|2036.82|2048.54|2037.04|2047.81|2036.31|20
1735620470000|2024-12-31 04:47:50|2024.93|2013.43|2025.12|2013.62|2025.9|2014.4|2024.91|2013.41|34
1735613700000|2024-12-31 02:55:00|2048.27|2036.77|2048.72|2037.22|2048.81|2037.31|2048.2|2036.7|23
1735620480000|2024-12-31 04:48:00|2024.99|2013.49|2025.75|2014.25|2025.75|2014.25|2024.65|2013.15|22
1735613710000|2024-12-31 02:55:10|2048.75|2037.25|2048.12|2036.62|2049.37|2037.87|2048.12|2036.62|24
1735620490000|2024-12-31 04:48:10|2025.63|2014.13|2025.21|2013.71|2025.86|2014.36|2025.21|2013.71|21
1735613720000|2024-12-31 02:55:20|2048.17|2036.67|2048.12|2036.62|2048.17|2036.67|2048.12|2036.62|2
1735620500000|2024-12-31 04:48:20|2024.88|2013.38|2025.98|2014.48|2026.13|2014.63|2024.88|2013.38|22
1735613740000|2024-12-31 02:55:40|2047.01|2035.51|2046.23|2034.73|2047.09|2035.59|2046.03|2034.53|31
1735620510000|2024-12-31 04:48:30|2025.97|2014.47|2026.31|2014.81|2026.47|2014.97|2025.95|2014.45|17
1735613750000|2024-12-31 02:55:50|2046.12|2034.62|2046.73|2035.23|2046.87|2035.37|2046.02|2034.52|20
1735620520000|2024-12-31 04:48:40|2026.56|2015.06|2028.64|2017.14|2028.64|2017.14|2026.46|2014.96|23
1735613760000|2024-12-31 02:56:00|2046.66|2035.16|2045.81|2034.31|2046.73|2035.23|2045.75|2034.25|21
1735620530000|2024-12-31 04:48:50|2028.67|2017.17|2029.12|2017.62|2030.24|2018.74|2028.67|2017.17|28
1735613770000|2024-12-31 02:56:10|2045.8|2034.3|2045.71|2034.21|2045.85|2034.35|2045.56|2034.06|24
1735620540000|2024-12-31 04:49:00|2029.05|2017.55|2030.8|2019.3|2031.01|2019.51|2029.05|2017.55|25
1735613780000|2024-12-31 02:56:20|2045.61|2034.11|2045.13|2033.63|2045.61|2034.11|2045.03|2033.53|13
1735620550000|2024-12-31 04:49:10|2030.81|2019.31|2029.28|2017.78|2030.81|2019.31|2029.04|2017.54|26
1735613790000|2024-12-31 02:56:30|2045.18|2033.68|2045.09|2033.59|2045.35|2033.85|2045.08|2033.58|18
1735620560000|2024-12-31 04:49:20|2029.19|2017.69|2027.76|2016.26|2029.22|2017.72|2027.76|2016.26|26
1735613800000|2024-12-31 02:56:40|2045.85|2034.35|2045.87|2034.37|2046.03|2034.53|2045.74|2034.24|21
1735620570000|2024-12-31 04:49:30|2027.52|2016.02|2026.32|2014.82|2027.55|2016.05|2026.32|2014.82|30
1735613810000|2024-12-31 02:56:50|2045.99|2034.49|2045.58|2034.08|2045.99|2034.49|2045.58|2034.08|17
1735620580000|2024-12-31 04:49:40|2026.18|2014.68|2026.6|2015.1|2026.77|2015.27|2025.65|2014.15|27
1735613820000|2024-12-31 02:57:00|2045.66|2034.16|2044.83|2033.33|2045.66|2034.16|2044.65|2033.15|26
1735620590000|2024-12-31 04:49:50|2026.87|2015.37|2027.1|2015.6|2027.23|2015.73|2026.36|2014.86|20
1735613830000|2024-12-31 02:57:10|2044.79|2033.29|2044.76|2033.26|2044.88|2033.38|2044.63|2033.13|23
1735613840000|2024-12-31 02:57:20|2044.73|2033.23|2045.51|2034.01|2045.51|2034.01|2044.38|2032.88|19
1735620600000|2024-12-31 04:50:00|2027.03|2015.53|2025.47|2013.97|2027.03|2015.53|2025.11|2013.61|28
1735613850000|2024-12-31 02:57:30|2045.68|2034.18|2045.71|2034.21|2045.8|2034.3|2045.58|2034.08|31
1735620610000|2024-12-31 04:50:10|2025.37|2013.87|2024.88|2013.38|2025.82|2014.32|2024.75|2013.25|26
1735613860000|2024-12-31 02:57:40|2045.85|2034.35|2046.92|2035.42|2046.92|2035.42|2045.85|2034.35|17
1735620620000|2024-12-31 04:50:20|2024.9|2013.4|2025.39|2013.89|2025.8|2014.3|2024.9|2013.4|20
1735613870000|2024-12-31 02:57:50|2046.93|2035.43|2046.96|2035.46|2047.15|2035.65|2046.85|2035.35|23
1735620630000|2024-12-31 04:50:30|2025.28|2013.78|2026.09|2014.59|2026.18|2014.68|2025.28|2013.78|19
1735613880000|2024-12-31 02:58:00|2046.85|2035.35|2048.52|2037.02|2048.52|2037.02|2046.85|2035.35|22
1735620640000|2024-12-31 04:50:40|2026.18|2014.68|2026.36|2014.86|2026.45|2014.95|2025.32|2013.82|28
1735613890000|2024-12-31 02:58:10|2048.31|2036.81|2047.55|2036.05|2048.31|2036.81|2047.42|2035.92|21
1735620650000|2024-12-31 04:50:50|2026.42|2014.92|2026.74|2015.24|2026.93|2015.43|2026.29|2014.79|26
1735613900000|2024-12-31 02:58:20|2047.62|2036.12|2047.75|2036.25|2047.82|2036.32|2047.44|2035.94|17
1735620660000|2024-12-31 04:51:00|2026.73|2015.23|2026.94|2015.44|2027.72|2016.22|2026.73|2015.23|23
1735613910000|2024-12-31 02:58:30|2047.67|2036.17|2046.64|2035.14|2047.7|2036.2|2046.56|2035.06|33
1735620670000|2024-12-31 04:51:10|2027.03|2015.53|2026.13|2014.63|2027.03|2015.53|2026.03|2014.53|21
1735613920000|2024-12-31 02:58:40|2046.55|2035.05|2046.88|2035.38|2046.88|2035.38|2046.32|2034.82|24
1735620680000|2024-12-31 04:51:20|2026.14|2014.64|2024.29|2012.79|2026.58|2015.08|2024.2|2012.7|27
1735613930000|2024-12-31 02:58:50|2046.89|2035.39|2047.7|2036.2|2047.8|2036.3|2046.44|2034.94|22
1735620690000|2024-12-31 04:51:30|2024.3|2012.8|2024.02|2012.52|2025.03|2013.53|2023.94|2012.44|16
1735613940000|2024-12-31 02:59:00|2047.73|2036.23|2049.38|2037.88|2049.38|2037.88|2047.73|2036.23|18
1735620700000|2024-12-31 04:51:40|2024.19|2012.69|2023.57|2012.07|2024.3|2012.8|2023.57|2012.07|20
1735613950000|2024-12-31 02:59:10|2049.25|2037.75|2048.84|2037.34|2049.65|2038.15|2048.84|2037.34|27
1735620720000|2024-12-31 04:52:00|2023.67|2012.17|2023.73|2012.23|2023.73|2012.23|2023.67|2012.17|3
1735613960000|2024-12-31 02:59:20|2048.73|2037.23|2048.93|2037.43|2049.13|2037.63|2047.99|2036.49|31
1735620730000|2024-12-31 04:52:10|2023.68|2012.18|2023.63|2012.13|2024.21|2012.71|2023.63|2012.13|28
1735613970000|2024-12-31 02:59:30|2048.8|2037.3|2048.94|2037.44|2048.95|2037.45|2048.57|2037.07|21
1735620740000|2024-12-31 04:52:20|2023.71|2012.21|2024.26|2012.76|2024.31|2012.81|2023.63|2012.13|25
1735613980000|2024-12-31 02:59:40|2048.9|2037.4|2048.99|2037.49|2049.04|2037.54|2048.53|2037.03|27
1735620750000|2024-12-31 04:52:30|2024.24|2012.74|2023.87|2012.37|2024.26|2012.76|2023.86|2012.36|29
1735613990000|2024-12-31 02:59:50|2049.02|2037.52|2048.94|2037.44|2049.04|2037.54|2048.67|2037.17|24
1735620760000|2024-12-31 04:52:40|2023.92|2012.42|2024.23|2012.73|2024.39|2012.89|2023.92|2012.42|21
1735620770000|2024-12-31 04:52:50|2024.16|2012.66|2024.21|2012.71|2024.37|2012.87|2023.93|2012.43|23
1735614000000|2024-12-31 03:00:00|2048.77|2037.27|2048.79|2037.29|2049.38|2037.88|2048.71|2037.21|20
1735620780000|2024-12-31 04:53:00|2024.2|2012.7|2024.25|2012.75|2024.31|2012.81|2023.91|2012.41|20
1735614010000|2024-12-31 03:00:10|2048.69|2037.19|2048.7|2037.2|2049.25|2037.75|2048.23|2036.73|27
1735620790000|2024-12-31 04:53:10|2024.3|2012.8|2024.13|2012.63|2024.57|2013.07|2024|2012.5|25
1735614020000|2024-12-31 03:00:20|2048.58|2037.08|2048.94|2037.44|2049.24|2037.74|2048.48|2036.98|26
1735620800000|2024-12-31 04:53:20|2024.16|2012.66|2024.12|2012.62|2024.39|2012.89|2023.91|2012.41|16
1735614030000|2024-12-31 03:00:30|2048.88|2037.38|2049.5|2038|2049.69|2038.19|2048.67|2037.17|24
1735620810000|2024-12-31 04:53:30|2024.17|2012.67|2024.2|2012.7|2024.3|2012.8|2024.1|2012.6|20
1735614040000|2024-12-31 03:00:40|2049.55|2038.05|2049.77|2038.27|2050.02|2038.52|2049.49|2037.99|16
1735620820000|2024-12-31 04:53:40|2024.17|2012.67|2024.25|2012.75|2024.25|2012.75|2024.16|2012.66|15
1735614050000|2024-12-31 03:00:50|2049.64|2038.14|2048.85|2037.35|2049.74|2038.24|2048.73|2037.23|27
1735620830000|2024-12-31 04:53:50|2024.21|2012.71|2024.26|2012.76|2024.27|2012.77|2024.07|2012.57|25
1735614060000|2024-12-31 03:01:00|2048.88|2037.38|2048.59|2037.09|2049.39|2037.89|2048.54|2037.04|22
1735620840000|2024-12-31 04:54:00|2024.16|2012.66|2024.11|2012.61|2024.84|2013.34|2024.11|2012.61|17
1735614070000|2024-12-31 03:01:10|2048.53|2037.03|2048.17|2036.67|2049.35|2037.85|2047.98|2036.48|35
1735620850000|2024-12-31 04:54:10|2024.04|2012.54|2024.61|2013.11|2024.63|2013.13|2023.97|2012.47|18
1735614080000|2024-12-31 03:01:20|2048.13|2036.63|2047.76|2036.26|2048.35|2036.85|2047.72|2036.22|29
1735620860000|2024-12-31 04:54:20|2024.56|2013.06|2024.43|2012.93|2024.61|2013.11|2024.2|2012.7|19
1735614090000|2024-12-31 03:01:30|2047.78|2036.28|2047.26|2035.76|2048.04|2036.54|2047.26|2035.76|27
1735620870000|2024-12-31 04:54:30|2024.76|2013.26|2026.26|2014.76|2026.42|2014.92|2024.71|2013.21|29
1735614100000|2024-12-31 03:01:40|2047.16|2035.66|2045.48|2033.98|2047.16|2035.66|2045.39|2033.89|20
1735620880000|2024-12-31 04:54:40|2026.25|2014.75|2025.89|2014.39|2026.44|2014.94|2025.85|2014.35|22
1735614110000|2024-12-31 03:01:50|2045.21|2033.71|2046.41|2034.91|2046.51|2035.01|2045.21|2033.71|18
1735620890000|2024-12-31 04:54:50|2025.8|2014.3|2026.41|2014.91|2026.41|2014.91|2025.8|2014.3|20
1735614120000|2024-12-31 03:02:00|2046.74|2035.24|2045.09|2033.59|2047.08|2035.58|2045.09|2033.59|23
1735620900000|2024-12-31 04:55:00|2026.61|2015.11|2027.23|2015.73|2027.31|2015.81|2025.86|2014.36|20
1735614130000|2024-12-31 03:02:10|2043.94|2032.44|2042.88|2031.38|2043.99|2032.49|2042.45|2030.95|29
1735620910000|2024-12-31 04:55:10|2027.07|2015.57|2026.65|2015.15|2027.27|2015.77|2026.65|2015.15|20
1735614140000|2024-12-31 03:02:20|2042.76|2031.26|2042.3|2030.8|2043.01|2031.51|2041.9|2030.4|28
1735620920000|2024-12-31 04:55:20|2026.48|2014.98|2026.01|2014.51|2026.48|2014.98|2025.59|2014.09|22
1735614150000|2024-12-31 03:02:30|2042.64|2031.14|2043.14|2031.64|2043.14|2031.64|2042.61|2031.11|17
1735620930000|2024-12-31 04:55:30|2026.06|2014.56|2026.01|2014.51|2026.13|2014.63|2025.91|2014.41|21
1735614160000|2024-12-31 03:02:40|2043.19|2031.69|2044.27|2032.77|2044.27|2032.77|2042.94|2031.44|21
1735620940000|2024-12-31 04:55:40|2026.07|2014.57|2025.78|2014.28|2026.12|2014.62|2025.69|2014.19|25
1735614170000|2024-12-31 03:02:50|2044.37|2032.87|2044.81|2033.31|2045.24|2033.74|2044.37|2032.87|29
1735620950000|2024-12-31 04:55:50|2025.74|2014.24|2025.06|2013.56|2025.74|2014.24|2025.05|2013.55|26
1735614180000|2024-12-31 03:03:00|2045.06|2033.56|2042.6|2031.1|2045.06|2033.56|2042.6|2031.1|21
1735620960000|2024-12-31 04:56:00|2024.87|2013.37|2023.91|2012.41|2024.87|2013.37|2023.91|2012.41|10
1735614190000|2024-12-31 03:03:10|2042.55|2031.05|2040.9|2029.4|2042.55|2031.05|2040.83|2029.33|23
1735620980000|2024-12-31 04:56:20|2023.74|2012.24|2023.57|2012.07|2023.74|2012.24|2023.57|2012.07|2
1735614200000|2024-12-31 03:03:20|2040.79|2029.29|2039.85|2028.35|2040.79|2029.29|2039.16|2027.66|20
1735620990000|2024-12-31 04:56:30|2023.68|2012.18|2023.57|2012.07|2024.02|2012.52|2023.57|2012.07|16
1735614210000|2024-12-31 03:03:30|2040.15|2028.65|2040.26|2028.76|2040.85|2029.35|2039.96|2028.46|27
1735621000000|2024-12-31 04:56:40|2023.67|2012.17|2024.02|2012.52|2024.12|2012.62|2023.67|2012.17|15
1735614220000|2024-12-31 03:03:40|2040.23|2028.73|2039.97|2028.47|2040.23|2028.73|2039.6|2028.1|18
1735621010000|2024-12-31 04:56:50|2024.06|2012.56|2024.26|2012.76|2024.3|2012.8|2023.65|2012.15|27
1735614230000|2024-12-31 03:03:50|2040|2028.5|2040.38|2028.88|2040.66|2029.16|2039.91|2028.41|22
1735621020000|2024-12-31 04:57:00|2024.23|2012.73|2024.2|2012.7|2024.23|2012.73|2023.85|2012.35|15
1735614240000|2024-12-31 03:04:00|2040.33|2028.83|2039.37|2027.87|2040.36|2028.86|2039.27|2027.77|23
1735621030000|2024-12-31 04:57:10|2024.33|2012.83|2024.29|2012.79|2024.76|2013.26|2024.07|2012.57|28
1735614250000|2024-12-31 03:04:10|2039.4|2027.9|2038.06|2026.56|2039.59|2028.09|2037.84|2026.34|23
1735621040000|2024-12-31 04:57:20|2024.16|2012.66|2024.71|2013.21|2024.71|2013.21|2024.08|2012.58|20
1735614260000|2024-12-31 03:04:20|2038.04|2026.54|2037.02|2025.52|2038.22|2026.72|2037.01|2025.51|21
1735621050000|2024-12-31 04:57:30|2024.7|2013.2|2025.59|2014.09|2025.62|2014.12|2024.42|2012.92|19
1735614270000|2024-12-31 03:04:30|2037.07|2025.57|2036.8|2025.3|2037.17|2025.67|2035.89|2024.39|24
1735621060000|2024-12-31 04:57:40|2025.34|2013.84|2025.88|2014.38|2025.88|2014.38|2025.12|2013.62|19
1735614280000|2024-12-31 03:04:40|2036.89|2025.39|2037.01|2025.51|2037.45|2025.95|2036.89|2025.39|25
1735621070000|2024-12-31 04:57:50|2025.79|2014.29|2024.17|2012.67|2025.79|2014.29|2024.17|2012.67|23
1735614290000|2024-12-31 03:04:50|2037.04|2025.54|2038.03|2026.53|2038.22|2026.72|2037.04|2025.54|21
1735621080000|2024-12-31 04:58:00|2024.14|2012.64|2023.86|2012.36|2024.14|2012.64|2023.85|2012.35|17
1735614300000|2024-12-31 03:05:00|2038.13|2026.63|2037.09|2025.59|2038.13|2026.63|2037.09|2025.59|25
1735621090000|2024-12-31 04:58:10|2024.02|2012.52|2024.58|2013.08|2024.67|2013.17|2024.02|2012.52|26
1735614310000|2024-12-31 03:05:10|2037.2|2025.7|2037.23|2025.73|2037.95|2026.45|2037.17|2025.67|25
1735621100000|2024-12-31 04:58:20|2024.48|2012.98|2025.7|2014.2|2025.7|2014.2|2024.48|2012.98|14
1735614320000|2024-12-31 03:05:20|2037.28|2025.78|2037.15|2025.65|2037.97|2026.47|2037.15|2025.65|10
1735621110000|2024-12-31 04:58:30|2025.71|2014.21|2024.75|2013.25|2026|2014.5|2024.74|2013.24|22
1735614330000|2024-12-31 03:05:30|2037.11|2025.61|2034.62|2023.12|2037.11|2025.61|2034.62|2023.12|9
1735621120000|2024-12-31 04:58:40|2024.81|2013.31|2025.03|2013.53|2025.18|2013.68|2024.81|2013.31|23
1735614340000|2024-12-31 03:05:40|2034.72|2023.22|2034.33|2022.83|2035.01|2023.51|2034.2|2022.7|25
1735621130000|2024-12-31 04:58:50|2025.13|2013.63|2025.13|2013.63|2025.18|2013.68|2024.88|2013.38|17
1735614350000|2024-12-31 03:05:50|2034.79|2023.29|2035|2023.5|2035.04|2023.54|2034.61|2023.11|24
1735621140000|2024-12-31 04:59:00|2025.09|2013.59|2024.88|2013.38|2025.13|2013.63|2024.67|2013.17|15
1735614360000|2024-12-31 03:06:00|2034.96|2023.46|2035.76|2024.26|2035.82|2024.32|2034.67|2023.17|28
1735621150000|2024-12-31 04:59:10|2024.78|2013.28|2025.41|2013.91|2025.41|2013.91|2024.76|2013.26|30
1735614370000|2024-12-31 03:06:10|2035.58|2024.08|2036.06|2024.56|2036.46|2024.96|2035.58|2024.08|29
1735621160000|2024-12-31 04:59:20|2025.34|2013.84|2024.48|2012.98|2025.34|2013.84|2023.96|2012.46|28
1735614380000|2024-12-31 03:06:20|2035.82|2024.32|2034.76|2023.26|2036.04|2024.54|2034.67|2023.17|25
1735621170000|2024-12-31 04:59:30|2024.35|2012.85|2024.91|2013.41|2025.33|2013.83|2024.35|2012.85|32
1735614390000|2024-12-31 03:06:30|2034.81|2023.31|2035.2|2023.7|2035.34|2023.84|2034.78|2023.28|24
1735621180000|2024-12-31 04:59:40|2025.01|2013.51|2024.93|2013.43|2025.11|2013.61|2024.64|2013.14|20
1735614400000|2024-12-31 03:06:40|2035.23|2023.73|2035.37|2023.87|2035.48|2023.98|2035.23|2023.73|17
1735621190000|2024-12-31 04:59:50|2024.85|2013.35|2024.75|2013.25|2024.98|2013.48|2024.54|2013.04|25
1735614410000|2024-12-31 03:06:50|2035.16|2023.66|2035.06|2023.56|2035.17|2023.67|2034.79|2023.29|21
1735621200000|2024-12-31 05:00:00|2024.89|2013.39|2025.36|2013.86|2025.36|2013.86|2024.71|2013.21|18
1735614420000|2024-12-31 03:07:00|2035.09|2023.59|2036.13|2024.63|2036.24|2024.74|2035.09|2023.59|27
1735621210000|2024-12-31 05:00:10|2025.37|2013.87|2026.93|2015.43|2026.93|2015.43|2025.37|2013.87|18
1735614430000|2024-12-31 03:07:10|2036.23|2024.73|2035.61|2024.11|2036.99|2025.49|2035.55|2024.05|30
1735621220000|2024-12-31 05:00:20|2027.03|2015.53|2027.4|2015.9|2028.23|2016.73|2027.03|2015.53|19
1735614440000|2024-12-31 03:07:20|2035.73|2024.23|2034.96|2023.46|2035.73|2024.23|2034.69|2023.19|25
1735621230000|2024-12-31 05:00:30|2026.8|2015.3|2025.09|2013.59|2026.8|2015.3|2024.98|2013.48|21
1735614450000|2024-12-31 03:07:30|2035.08|2023.58|2035.82|2024.32|2036.01|2024.51|2035.08|2023.58|23
1735621240000|2024-12-31 05:00:40|2024.98|2013.48|2025.25|2013.75|2025.28|2013.78|2024.51|2013.01|18
1735614460000|2024-12-31 03:07:40|2035.79|2024.29|2035.21|2023.71|2035.79|2024.29|2034.58|2023.08|24
1735621250000|2024-12-31 05:00:50|2025.19|2013.69|2025.47|2013.97|2025.63|2014.13|2025.17|2013.67|14
1735614470000|2024-12-31 03:07:50|2035.14|2023.64|2035.16|2023.66|2035.6|2024.1|2035.04|2023.54|22
1735621260000|2024-12-31 05:01:00|2025.32|2013.82|2025.55|2014.05|2026.57|2015.07|2025.32|2013.82|19
1735614480000|2024-12-31 03:08:00|2034.98|2023.48|2035.35|2023.85|2035.43|2023.93|2034.7|2023.2|26
1735621270000|2024-12-31 05:01:10|2025.65|2014.15|2026.32|2014.82|2026.8|2015.3|2025.45|2013.95|20
1735614490000|2024-12-31 03:08:10|2035.41|2023.91|2034.98|2023.48|2035.44|2023.94|2034.96|2023.46|30
1735621280000|2024-12-31 05:01:20|2026.02|2014.52|2028.14|2016.64|2028.39|2016.89|2025.8|2014.3|25
1735614500000|2024-12-31 03:08:20|2034.96|2023.46|2036.96|2025.46|2037|2025.5|2034.89|2023.39|22
1735621290000|2024-12-31 05:01:30|2027.93|2016.43|2027.58|2016.08|2027.93|2016.43|2027.12|2015.62|19
1735614510000|2024-12-31 03:08:30|2037.03|2025.53|2038.09|2026.59|2038.09|2026.59|2036.97|2025.47|17
1735621300000|2024-12-31 05:01:40|2027.57|2016.07|2027.12|2015.62|2027.58|2016.08|2027.05|2015.55|21
1735614520000|2024-12-31 03:08:40|2038.08|2026.58|2038.14|2026.64|2038.14|2026.64|2037.49|2025.99|18
1735621310000|2024-12-31 05:01:50|2027.14|2015.64|2026.54|2015.04|2027.25|2015.75|2026.53|2015.03|17
1735614530000|2024-12-31 03:08:50|2038.19|2026.69|2038.38|2026.88|2038.46|2026.96|2038.19|2026.69|21
1735621320000|2024-12-31 05:02:00|2026.49|2014.99|2029.3|2017.8|2029.3|2017.8|2026.49|2014.99|21
1735614540000|2024-12-31 03:09:00|2038.41|2026.91|2039.68|2028.18|2039.8|2028.3|2038.33|2026.83|27
1735621330000|2024-12-31 05:02:10|2029.31|2017.81|2028.15|2016.65|2029.31|2017.81|2028.15|2016.65|12
1735614550000|2024-12-31 03:09:10|2039.63|2028.13|2040.12|2028.62|2040.38|2028.88|2039.44|2027.94|25
1735621340000|2024-12-31 05:02:20|2027.9|2016.4|2029.32|2017.82|2029.32|2017.82|2027.9|2016.4|21
1735614560000|2024-12-31 03:09:20|2040.02|2028.52|2038.81|2027.31|2040.05|2028.55|2038.75|2027.25|22
1735621350000|2024-12-31 05:02:30|2029.23|2017.73|2029.38|2017.88|2029.38|2017.88|2028.42|2016.92|16
1735614570000|2024-12-31 03:09:30|2038.85|2027.35|2038.19|2026.69|2039.03|2027.53|2038.09|2026.59|18
1735621360000|2024-12-31 05:02:40|2029.59|2018.09|2030.73|2019.23|2030.77|2019.27|2029.59|2018.09|17
1735614580000|2024-12-31 03:09:40|2038.23|2026.73|2037.06|2025.56|2038.23|2026.73|2036.85|2025.35|22
1735621370000|2024-12-31 05:02:50|2030.82|2019.32|2031.26|2019.76|2031.61|2020.11|2030.82|2019.32|16
1735614590000|2024-12-31 03:09:50|2037.01|2025.51|2036.86|2025.36|2037.01|2025.51|2036.64|2025.14|19
1735621380000|2024-12-31 05:03:00|2031.21|2019.71|2031.09|2019.59|2031.21|2019.71|2030.23|2018.73|22
1735614600000|2024-12-31 03:10:00|2036.91|2025.41|2037.29|2025.79|2037.42|2025.92|2036.8|2025.3|16
1735621390000|2024-12-31 05:03:10|2031.19|2019.69|2031.01|2019.51|2031.19|2019.69|2030.66|2019.16|16
1735614610000|2024-12-31 03:10:10|2037.3|2025.8|2036.8|2025.3|2037.3|2025.8|2036.8|2025.3|13
1735621400000|2024-12-31 05:03:20|2030.98|2019.48|2031.91|2020.41|2031.91|2020.41|2030.98|2019.48|19
1735614620000|2024-12-31 03:10:20|2037.07|2025.57|2037.23|2025.73|2037.28|2025.78|2037.07|2025.57|5
1735621410000|2024-12-31 05:03:30|2031.81|2020.31|2032.04|2020.54|2032.19|2020.69|2031.35|2019.85|21
1735614630000|2024-12-31 03:10:30|2037.26|2025.76|2037.53|2026.03|2037.66|2026.16|2037.19|2025.69|19
1735621420000|2024-12-31 05:03:40|2032.11|2020.61|2032.66|2021.16|2032.76|2021.26|2032.11|2020.61|18
1735614640000|2024-12-31 03:10:40|2037.51|2026.01|2037.15|2025.65|2037.54|2026.04|2037.02|2025.52|22
1735621430000|2024-12-31 05:03:50|2032.77|2021.27|2033.6|2022.1|2033.69|2022.19|2032.65|2021.15|29
1735614650000|2024-12-31 03:10:50|2037.16|2025.66|2036.93|2025.43|2037.24|2025.74|2036.9|2025.4|18
1735621440000|2024-12-31 05:04:00|2033.56|2022.06|2033.26|2021.76|2033.56|2022.06|2032.99|2021.49|32
1735614660000|2024-12-31 03:11:00|2037.03|2025.53|2036.8|2025.3|2037.03|2025.53|2036.8|2025.3|5
1735621450000|2024-12-31 05:04:10|2033.14|2021.64|2033.4|2021.9|2033.83|2022.33|2033.07|2021.57|21
1735614670000|2024-12-31 03:11:10|2036.91|2025.41|2036.82|2025.32|2036.91|2025.41|2036.82|2025.32|7
1735621460000|2024-12-31 05:04:20|2033.3|2021.8|2034.15|2022.65|2034.17|2022.67|2033.3|2021.8|29
1735614680000|2024-12-31 03:11:20|2036.85|2025.35|2036.99|2025.49|2036.99|2025.49|2036.8|2025.3|9
1735621470000|2024-12-31 05:04:30|2033.85|2022.35|2033.89|2022.39|2034.12|2022.62|2033.85|2022.35|19
1735614690000|2024-12-31 03:11:30|2036.94|2025.44|2036.77|2025.27|2037.21|2025.71|2036.54|2025.04|20
1735621480000|2024-12-31 05:04:40|2033.96|2022.46|2034.83|2023.33|2034.93|2023.43|2033.96|2022.46|21
1735614700000|2024-12-31 03:11:40|2036.71|2025.21|2037.03|2025.53|2037.05|2025.55|2036.59|2025.09|23
1735621490000|2024-12-31 05:04:50|2034.84|2023.34|2034.91|2023.41|2034.92|2023.42|2034.58|2023.08|24
1735614710000|2024-12-31 03:11:50|2036.97|2025.47|2037.91|2026.41|2038.03|2026.53|2036.82|2025.32|20
1735621500000|2024-12-31 05:05:00|2034.81|2023.31|2034.25|2022.75|2034.81|2023.31|2034.09|2022.59|14
1735614720000|2024-12-31 03:12:00|2037.96|2026.46|2036.95|2025.45|2038.1|2026.6|2036.66|2025.16|18
1735621510000|2024-12-31 05:05:10|2034.2|2022.7|2034.84|2023.34|2034.84|2023.34|2034.19|2022.69|16
1735614730000|2024-12-31 03:12:10|2036.96|2025.46|2036.61|2025.11|2037.02|2025.52|2036.61|2025.11|18
1735621520000|2024-12-31 05:05:20|2034.91|2023.41|2035.66|2024.16|2035.92|2024.42|2034.91|2023.41|24
1735614740000|2024-12-31 03:12:20|2036.6|2025.1|2036.63|2025.13|2037.17|2025.67|2036.6|2025.1|21
1735621530000|2024-12-31 05:05:30|2035.71|2024.21|2037.1|2025.6|2037.18|2025.68|2035.61|2024.11|28
1735614750000|2024-12-31 03:12:30|2036.64|2025.14|2035.54|2024.04|2036.72|2025.22|2035.54|2024.04|21
1735621540000|2024-12-31 05:05:40|2037.11|2025.61|2036.89|2025.39|2037.16|2025.66|2036.29|2024.79|26
1735614760000|2024-12-31 03:12:40|2035.44|2023.94|2035.19|2023.69|2035.44|2023.94|2034.87|2023.37|25
1735621550000|2024-12-31 05:05:50|2036.84|2025.34|2036.66|2025.16|2036.89|2025.39|2036.53|2025.03|23
1735614770000|2024-12-31 03:12:50|2035.14|2023.64|2035.59|2024.09|2035.64|2024.14|2035.14|2023.64|26
1735621560000|2024-12-31 05:06:00|2036.46|2024.96|2035.36|2023.86|2036.46|2024.96|2035.11|2023.61|31
1735614780000|2024-12-31 03:13:00|2035.97|2024.47|2037.47|2025.97|2037.47|2025.97|2035.97|2024.47|26
1735621570000|2024-12-31 05:06:10|2035.83|2024.33|2037.92|2026.42|2037.95|2026.45|2035.72|2024.22|26
1735614790000|2024-12-31 03:13:10|2037.34|2025.84|2037.27|2025.77|2037.9|2026.4|2037.23|2025.73|28
1735621580000|2024-12-31 05:06:20|2038.12|2026.62|2036.86|2025.36|2038.29|2026.79|2036.86|2025.36|20
1735614800000|2024-12-31 03:13:20|2037.23|2025.73|2037.06|2025.56|2037.23|2025.73|2036.95|2025.45|13
1735621590000|2024-12-31 05:06:30|2036.96|2025.46|2038.01|2026.51|2038.13|2026.63|2036.96|2025.46|25
1735614810000|2024-12-31 03:13:30|2037.12|2025.62|2037.94|2026.44|2038.01|2026.51|2037.11|2025.61|25
1735621600000|2024-12-31 05:06:40|2037.87|2026.37|2037.94|2026.44|2038.14|2026.64|2037.87|2026.37|6
1735614820000|2024-12-31 03:13:40|2037.97|2026.47|2037.23|2025.73|2038|2026.5|2036.87|2025.37|22
1735621610000|2024-12-31 05:06:50|2037.95|2026.45|2037.26|2025.76|2038.22|2026.72|2036.62|2025.12|26
1735614830000|2024-12-31 03:13:50|2037.24|2025.74|2036.6|2025.1|2037.24|2025.74|2036.51|2025.01|21
1735621620000|2024-12-31 05:07:00|2037.21|2025.71|2037.6|2026.1|2037.9|2026.4|2036.97|2025.47|20
1735614840000|2024-12-31 03:14:00|2036.55|2025.05|2036.86|2025.36|2036.96|2025.46|2036.55|2025.05|13
1735621630000|2024-12-31 05:07:10|2037.55|2026.05|2037.48|2025.98|2037.76|2026.26|2037.12|2025.62|24
1735614850000|2024-12-31 03:14:10|2036.69|2025.19|2036.8|2025.3|2036.97|2025.47|2036.49|2024.99|22
1735621640000|2024-12-31 05:07:20|2037.45|2025.95|2037.3|2025.8|2037.62|2026.12|2037.2|2025.7|23
1735614860000|2024-12-31 03:14:20|2036.83|2025.33|2037.19|2025.69|2037.19|2025.69|2036.79|2025.29|19
1735621650000|2024-12-31 05:07:30|2037.32|2025.82|2037.66|2026.16|2037.91|2026.41|2037.32|2025.82|27
1735614870000|2024-12-31 03:14:30|2037.22|2025.72|2036.88|2025.38|2037.73|2026.23|2036.88|2025.38|20
1735621660000|2024-12-31 05:07:40|2037.72|2026.22|2037.77|2026.27|2038.14|2026.64|2037.64|2026.14|23
1735614880000|2024-12-31 03:14:40|2036.78|2025.28|2038.08|2026.58|2038.08|2026.58|2036.78|2025.28|22
1735621670000|2024-12-31 05:07:50|2037.46|2025.96|2037.47|2025.97|2037.78|2026.28|2037.24|2025.74|26
1735614890000|2024-12-31 03:14:50|2037.92|2026.42|2038.62|2027.12|2038.62|2027.12|2037.86|2026.36|26
1735621680000|2024-12-31 05:08:00|2037.61|2026.11|2037.55|2026.05|2038.12|2026.62|2037.37|2025.87|21
1735614900000|2024-12-31 03:15:00|2038.57|2027.07|2039.58|2028.08|2039.64|2028.14|2038.51|2027.01|27
1735621690000|2024-12-31 05:08:10|2037.27|2025.77|2037.97|2026.47|2038.09|2026.59|2037.27|2025.77|22
1735614910000|2024-12-31 03:15:10|2039.61|2028.11|2039.41|2027.91|2039.78|2028.28|2038.72|2027.22|25
1735621700000|2024-12-31 05:08:20|2037.92|2026.42|2037.78|2026.28|2038.03|2026.53|2037.76|2026.26|17
1735614920000|2024-12-31 03:15:20|2039.43|2027.93|2039.79|2028.29|2039.81|2028.31|2039.43|2027.93|18
1735621710000|2024-12-31 05:08:30|2037.93|2026.43|2038.78|2027.28|2038.91|2027.41|2037.93|2026.43|20
1735614930000|2024-12-31 03:15:30|2039.78|2028.28|2040.02|2028.52|2040.3|2028.8|2039.68|2028.18|18
1735621720000|2024-12-31 05:08:40|2038.87|2027.37|2038.65|2027.15|2039.01|2027.51|2038.65|2027.15|16
1735614940000|2024-12-31 03:15:40|2039.92|2028.42|2040.1|2028.6|2040.44|2028.94|2039.92|2028.42|24
1735621730000|2024-12-31 05:08:50|2038.13|2026.63|2037.61|2026.11|2038.13|2026.63|2037.61|2026.11|2
1735614950000|2024-12-31 03:15:50|2040.08|2028.58|2039.94|2028.44|2040.38|2028.88|2039.7|2028.2|27
1735621740000|2024-12-31 05:09:00|2036.61|2025.11|2035.99|2024.49|2036.61|2025.11|2035.99|2024.49|2
1735614960000|2024-12-31 03:16:00|2039.92|2028.42|2039.64|2028.14|2039.92|2028.42|2039.64|2028.14|3
1735621750000|2024-12-31 05:09:10|2035.86|2024.36|2034.76|2023.26|2035.86|2024.36|2034.76|2023.26|21
1735614980000|2024-12-31 03:16:20|2039.38|2027.88|2036.8|2025.3|2039.38|2027.88|2036.77|2025.27|11
1735621760000|2024-12-31 05:09:20|2034.86|2023.36|2034.75|2023.25|2035.43|2023.93|2034.65|2023.15|23
1735614990000|2024-12-31 03:16:30|2036.81|2025.31|2036.94|2025.44|2036.98|2025.48|2036.7|2025.2|25
1735621770000|2024-12-31 05:09:30|2034.72|2023.22|2034.8|2023.3|2034.8|2023.3|2034.03|2022.53|21
1735615000000|2024-12-31 03:16:40|2036.85|2025.35|2035.69|2024.19|2036.85|2025.35|2035.69|2024.19|25
1735621780000|2024-12-31 05:09:40|2034.88|2023.38|2036.37|2024.87|2036.41|2024.91|2034.88|2023.38|28
1735615010000|2024-12-31 03:16:50|2035.51|2024.01|2035.01|2023.51|2035.65|2024.15|2034.97|2023.47|25
1735621790000|2024-12-31 05:09:50|2036.38|2024.88|2037.23|2025.73|2037.59|2026.09|2036.38|2024.88|29
1735615020000|2024-12-31 03:17:00|2034.91|2023.41|2034.18|2022.68|2034.91|2023.41|2034.09|2022.59|14
1735621800000|2024-12-31 05:10:00|2037.34|2025.84|2037.13|2025.63|2037.44|2025.94|2036.77|2025.27|23
1735615030000|2024-12-31 03:17:10|2034.21|2022.71|2034.29|2022.79|2034.35|2022.85|2034.08|2022.58|22
1735621810000|2024-12-31 05:10:10|2037.18|2025.68|2036.64|2025.14|2037.21|2025.71|2036.49|2024.99|25
1735615040000|2024-12-31 03:17:20|2034.32|2022.82|2034.84|2023.34|2035.36|2023.86|2034.32|2022.82|17
1735621820000|2024-12-31 05:10:20|2036.41|2024.91|2035.69|2024.19|2036.45|2024.95|2035.68|2024.18|22
1735615050000|2024-12-31 03:17:30|2034.74|2023.24|2035.72|2024.22|2035.97|2024.47|2034.53|2023.03|19
1735621830000|2024-12-31 05:10:30|2035.56|2024.06|2035.88|2024.38|2035.88|2024.38|2035.28|2023.78|25
1735615060000|2024-12-31 03:17:40|2035.63|2024.13|2035.95|2024.45|2035.99|2024.49|2035.07|2023.57|15
1735621840000|2024-12-31 05:10:40|2035.82|2024.32|2035.64|2024.14|2035.82|2024.32|2035.24|2023.74|22
1735615070000|2024-12-31 03:17:50|2036.03|2024.53|2035.93|2024.43|2036.04|2024.54|2035.93|2024.43|13
1735621850000|2024-12-31 05:10:50|2035.74|2024.24|2035.23|2023.73|2035.75|2024.25|2035.13|2023.63|18
1735615080000|2024-12-31 03:18:00|2036.01|2024.51|2037.38|2025.88|2037.69|2026.19|2035.96|2024.46|23
1735621860000|2024-12-31 05:11:00|2035.13|2023.63|2035.28|2023.78|2035.34|2023.84|2035|2023.5|25
1735615090000|2024-12-31 03:18:10|2037.41|2025.91|2037.76|2026.26|2038.05|2026.55|2037.41|2025.91|23
1735621870000|2024-12-31 05:11:10|2035.25|2023.75|2034.13|2022.63|2035.25|2023.75|2033.79|2022.29|26
1735615100000|2024-12-31 03:18:20|2037.89|2026.39|2037.88|2026.38|2038.07|2026.57|2037.37|2025.87|24
1735621880000|2024-12-31 05:11:20|2034.16|2022.66|2034.14|2022.64|2034.5|2023|2034.05|2022.55|26
1735615110000|2024-12-31 03:18:30|2037.74|2026.24|2038.74|2027.24|2039.03|2027.53|2037.74|2026.24|17
1735621890000|2024-12-31 05:11:30|2034.15|2022.65|2033.13|2021.63|2034.15|2022.65|2033.09|2021.59|25
1735615120000|2024-12-31 03:18:40|2038.75|2027.25|2036.62|2025.12|2038.75|2027.25|2036.62|2025.12|25
1735621900000|2024-12-31 05:11:40|2033.16|2021.66|2034.4|2022.9|2034.51|2023.01|2033.16|2021.66|21
1735615130000|2024-12-31 03:18:50|2036.51|2025.01|2036.79|2025.29|2036.87|2025.37|2036.41|2024.91|22
1735621910000|2024-12-31 05:11:50|2034.53|2023.03|2034.92|2023.42|2034.96|2023.46|2034.36|2022.86|27
1735615140000|2024-12-31 03:19:00|2036.83|2025.33|2037.28|2025.78|2037.68|2026.18|2036.59|2025.09|30
1735621920000|2024-12-31 05:12:00|2034.99|2023.49|2034.46|2022.96|2035.12|2023.62|2034.43|2022.93|22
1735615150000|2024-12-31 03:19:10|2037.11|2025.61|2037.07|2025.57|2037.14|2025.64|2036.81|2025.31|22
1735621930000|2024-12-31 05:12:10|2034.44|2022.94|2032.35|2020.85|2034.44|2022.94|2032.29|2020.79|24
1735615160000|2024-12-31 03:19:20|2036.93|2025.43|2037.51|2026.01|2037.66|2026.16|2036.83|2025.33|18
1735621940000|2024-12-31 05:12:20|2032.53|2021.03|2032.51|2021.01|2032.58|2021.08|2032.05|2020.55|24
1735615170000|2024-12-31 03:19:30|2037.67|2026.17|2037.42|2025.92|2037.71|2026.21|2037.14|2025.64|22
1735621950000|2024-12-31 05:12:30|2032.45|2020.95|2033.84|2022.34|2033.84|2022.34|2032.45|2020.95|26
1735615180000|2024-12-31 03:19:40|2037.46|2025.96|2037.74|2026.24|2037.82|2026.32|2037.46|2025.96|21
1735621960000|2024-12-31 05:12:40|2033.86|2022.36|2033.99|2022.49|2034.2|2022.7|2033.68|2022.18|24
1735615190000|2024-12-31 03:19:50|2037.71|2026.21|2036.45|2024.95|2037.72|2026.22|2036.35|2024.85|17
1735621970000|2024-12-31 05:12:50|2033.97|2022.47|2033.94|2022.44|2033.99|2022.49|2033.23|2021.73|20
1735615200000|2024-12-31 03:20:00|2036.5|2025|2037.18|2025.68|2037.18|2025.68|2036.31|2024.81|26
1735621980000|2024-12-31 05:13:00|2033.86|2022.36|2033.22|2021.72|2033.86|2022.36|2032.92|2021.42|23
1735615210000|2024-12-31 03:20:10|2037.17|2025.67|2038.1|2026.6|2038.3|2026.8|2037.14|2025.64|33
1735621990000|2024-12-31 05:13:10|2033.4|2021.9|2033.68|2022.18|2034.09|2022.59|2033.11|2021.61|24
1735615220000|2024-12-31 03:20:20|2038.14|2026.64|2038.89|2027.39|2038.89|2027.39|2037.94|2026.44|20
1735622000000|2024-12-31 05:13:20|2033.65|2022.15|2032.2|2020.7|2033.65|2022.15|2032.2|2020.7|22
1735615230000|2024-12-31 03:20:30|2038.94|2027.44|2040.2|2028.7|2040.36|2028.86|2038.94|2027.44|24
1735622010000|2024-12-31 05:13:30|2032.21|2020.71|2032.4|2020.9|2032.47|2020.97|2032.18|2020.68|19
1735615240000|2024-12-31 03:20:40|2040.23|2028.73|2040.38|2028.88|2040.48|2028.98|2039.83|2028.33|22
1735622020000|2024-12-31 05:13:40|2032.38|2020.88|2032.77|2021.27|2032.82|2021.32|2032.3|2020.8|13
1735615250000|2024-12-31 03:20:50|2040.37|2028.87|2040.23|2028.73|2040.58|2029.08|2040.23|2028.73|12
1735622030000|2024-12-31 05:13:50|2032.81|2021.31|2032.86|2021.36|2032.97|2021.47|2032.68|2021.18|28
1735615260000|2024-12-31 03:21:00|2040.26|2028.76|2040.27|2028.77|2040.27|2028.77|2040.25|2028.75|3
1735622040000|2024-12-31 05:14:00|2032.76|2021.26|2032.83|2021.33|2032.96|2021.46|2032.57|2021.07|25
1735615270000|2024-12-31 03:21:10|2040.37|2028.87|2039.92|2028.42|2040.74|2029.24|2039.2|2027.7|25
1735622050000|2024-12-31 05:14:10|2032.84|2021.34|2032.3|2020.8|2032.86|2021.36|2032.3|2020.8|26
1735615280000|2024-12-31 03:21:20|2039.87|2028.37|2038.94|2027.44|2039.93|2028.43|2038.89|2027.39|24
1735622060000|2024-12-31 05:14:20|2032.35|2020.85|2033|2021.5|2033.1|2021.6|2032.35|2020.85|13
1735615290000|2024-12-31 03:21:30|2038.93|2027.43|2038.16|2026.66|2039.01|2027.51|2038.08|2026.58|29
1735622070000|2024-12-31 05:14:30|2032.87|2021.37|2032.3|2020.8|2032.96|2021.46|2032.3|2020.8|22
1735615300000|2024-12-31 03:21:40|2038.24|2026.74|2038.52|2027.02|2038.53|2027.03|2038.07|2026.57|14
1735622100000|2024-12-31 05:15:00|2032.31|2020.81|2032.41|2020.91|2033.16|2021.66|2032.31|2020.81|18
1735615310000|2024-12-31 03:21:50|2038.6|2027.1|2039.11|2027.61|2039.18|2027.68|2038.48|2026.98|20
1735622110000|2024-12-31 05:15:10|2032.4|2020.9|2032.3|2020.8|2032.4|2020.9|2032.3|2020.8|6
1735615320000|2024-12-31 03:22:00|2039.02|2027.52|2038.51|2027.01|2039.02|2027.52|2038.17|2026.67|19
1735622120000|2024-12-31 05:15:20|2031.53|2020.03|2030.2|2018.7|2031.53|2020.03|2029.76|2018.26|13
1735615330000|2024-12-31 03:22:10|2038.67|2027.17|2039.29|2027.79|2039.53|2028.03|2038.67|2027.17|25
1735622130000|2024-12-31 05:15:30|2030.53|2019.03|2029.69|2018.19|2030.61|2019.11|2029.64|2018.14|28
1735615340000|2024-12-31 03:22:20|2039.4|2027.9|2039.71|2028.21|2039.83|2028.33|2039.37|2027.87|19
1735622140000|2024-12-31 05:15:40|2029.66|2018.16|2028.71|2017.21|2029.73|2018.23|2028.71|2017.21|28
1735615350000|2024-12-31 03:22:30|2039.72|2028.22|2039.91|2028.41|2040|2028.5|2039.69|2028.19|26
1735622150000|2024-12-31 05:15:50|2028.66|2017.16|2028.54|2017.04|2028.79|2017.29|2028.25|2016.75|25
1735615360000|2024-12-31 03:22:40|2039.94|2028.44|2040.01|2028.51|2040.02|2028.52|2039.85|2028.35|20
1735622160000|2024-12-31 05:16:00|2028.3|2016.8|2026.28|2014.78|2028.3|2016.8|2025.74|2014.24|24
1735615370000|2024-12-31 03:22:50|2039.99|2028.49|2040.04|2028.54|2040.04|2028.54|2039.9|2028.4|11
1735622170000|2024-12-31 05:16:10|2026.19|2014.69|2025.74|2014.24|2026.19|2014.69|2025.74|2014.24|7
1735615380000|2024-12-31 03:23:00|2041.06|2029.56|2043.9|2032.4|2043.9|2032.4|2041.06|2029.56|12
1735622180000|2024-12-31 05:16:20|2024.78|2013.28|2024.03|2012.53|2024.78|2013.28|2023.57|2012.07|15
1735615390000|2024-12-31 03:23:10|2043.93|2032.43|2044.36|2032.86|2044.38|2032.88|2043.9|2032.4|24
1735622190000|2024-12-31 05:16:30|2024.33|2012.83|2025.26|2013.76|2025.42|2013.92|2023.93|2012.43|37
1735615400000|2024-12-31 03:23:20|2044.71|2033.21|2044.22|2032.72|2045.1|2033.6|2044.22|2032.72|26
1735622200000|2024-12-31 05:16:40|2025.11|2013.61|2023.63|2012.13|2025.11|2013.61|2023.63|2012.13|23
1735615410000|2024-12-31 03:23:30|2044.32|2032.82|2043.92|2032.42|2044.32|2032.82|2043.46|2031.96|28
1735622210000|2024-12-31 05:16:50|2023.62|2012.12|2024.34|2012.84|2024.39|2012.89|2023.57|2012.07|21
1735615420000|2024-12-31 03:23:40|2044.02|2032.52|2043.82|2032.32|2044.02|2032.52|2043.47|2031.97|23
1735622220000|2024-12-31 05:17:00|2024.3|2012.8|2023.65|2012.15|2024.3|2012.8|2023.57|2012.07|14
1735615430000|2024-12-31 03:23:50|2043.84|2032.34|2044.7|2033.2|2044.92|2033.42|2043.82|2032.32|21
1735622230000|2024-12-31 05:17:10|2023.57|2012.07|2023.57|2012.07|2023.65|2012.15|2023.57|2012.07|6
1735615440000|2024-12-31 03:24:00|2044.49|2032.99|2044|2032.5|2044.49|2032.99|2044|2032.5|14
1735622240000|2024-12-31 05:17:20|2023.37|2011.87|2023.44|2011.94|2023.44|2011.94|2023.17|2011.67|17
1735615450000|2024-12-31 03:24:10|2044.12|2032.62|2044.06|2032.56|2044.12|2032.62|2044.05|2032.55|4
1735622250000|2024-12-31 05:17:30|2023.6|2012.1|2023.52|2012.02|2024|2012.5|2023.27|2011.77|25
1735615460000|2024-12-31 03:24:20|2044.08|2032.58|2044.2|2032.7|2044.34|2032.84|2044|2032.5|14
1735622260000|2024-12-31 05:17:40|2023.54|2012.04|2024.17|2012.67|2024.49|2012.99|2023.54|2012.04|25
1735615470000|2024-12-31 03:24:30|2044.22|2032.72|2044.97|2033.47|2045.35|2033.85|2044.21|2032.71|21
1735622270000|2024-12-31 05:17:50|2024.18|2012.68|2023.97|2012.47|2024.45|2012.95|2023.67|2012.17|21
1735615480000|2024-12-31 03:24:40|2044.73|2033.23|2045.8|2034.3|2046.28|2034.78|2044.73|2033.23|17
1735622280000|2024-12-31 05:18:00|2023.92|2012.42|2025.11|2013.61|2025.11|2013.61|2023.7|2012.2|25
1735615490000|2024-12-31 03:24:50|2045.7|2034.2|2046.87|2035.37|2046.87|2035.37|2045.51|2034.01|27
1735622290000|2024-12-31 05:18:10|2025.67|2014.17|2024.59|2013.09|2026.01|2014.51|2024.32|2012.82|33
1735622300000|2024-12-31 05:18:20|2024.49|2012.99|2024.43|2012.93|2024.87|2013.37|2024.12|2012.62|24
1735615500000|2024-12-31 03:25:00|2046.83|2035.33|2048.7|2037.2|2048.75|2037.25|2046.83|2035.33|24
1735622310000|2024-12-31 05:18:30|2024.42|2012.92|2024.51|2013.01|2024.54|2013.04|2024.37|2012.87|18
1735615510000|2024-12-31 03:25:10|2048.21|2036.71|2047.64|2036.14|2048.21|2036.71|2047.6|2036.1|23
1735622320000|2024-12-31 05:18:40|2024.41|2012.91|2024.55|2013.05|2025.34|2013.84|2024.33|2012.83|22
1735615520000|2024-12-31 03:25:20|2047.57|2036.07|2046.78|2035.28|2047.87|2036.37|2046.72|2035.22|26
1735622330000|2024-12-31 05:18:50|2024.44|2012.94|2024.49|2012.99|2024.51|2013.01|2024.33|2012.83|9
1735615530000|2024-12-31 03:25:30|2046.8|2035.3|2046.33|2034.83|2046.8|2035.3|2045.97|2034.47|11
1735622340000|2024-12-31 05:19:00|2024.5|2013|2024.33|2012.83|2024.83|2013.33|2024.33|2012.83|12
1735615580000|2024-12-31 03:26:20|2045.35|2033.85|2044.01|2032.51|2045.35|2033.85|2044.01|2032.51|11
1735622350000|2024-12-31 05:19:10|2024.36|2012.86|2024.87|2013.37|2025.02|2013.52|2024.33|2012.83|26
1735615590000|2024-12-31 03:26:30|2044|2032.5|2044|2032.5|2044|2032.5|2044|2032.5|1
1735622360000|2024-12-31 05:19:20|2024.84|2013.34|2024.43|2012.93|2025.23|2013.73|2024.33|2012.83|20
1735615640000|2024-12-31 03:27:20|2042.9|2031.4|2042.15|2030.65|2042.9|2031.4|2042.01|2030.51|11
1735622370000|2024-12-31 05:19:30|2024.41|2012.91|2024.34|2012.84|2024.43|2012.93|2024.33|2012.83|6
1735615650000|2024-12-31 03:27:30|2042.04|2030.54|2043.21|2031.71|2043.21|2031.71|2042.04|2030.54|19
1735622380000|2024-12-31 05:19:40|2024.35|2012.85|2025.1|2013.6|2025.27|2013.77|2024.35|2012.85|18
1735615660000|2024-12-31 03:27:40|2043.32|2031.82|2043.17|2031.67|2043.32|2031.82|2043.1|2031.6|13
1735622390000|2024-12-31 05:19:50|2025.2|2013.7|2024.39|2012.89|2025.2|2013.7|2024.38|2012.88|27
1735615670000|2024-12-31 03:27:50|2043.1|2031.6|2042.46|2030.96|2043.1|2031.6|2042.37|2030.87|27
1735622400000|2024-12-31 05:20:00|2024.38|2012.88|2024.33|2012.83|2024.38|2012.88|2024.33|2012.83|6
1735615680000|2024-12-31 03:28:00|2042.45|2030.95|2041.5|2030|2042.45|2030.95|2041.47|2029.97|25
1735622430000|2024-12-31 05:20:30|2023.75|2012.25|2023.29|2011.79|2023.75|2012.25|2023.17|2011.67|13
1735615690000|2024-12-31 03:28:10|2041.49|2029.99|2041.3|2029.8|2041.55|2030.05|2041.16|2029.66|20
1735622440000|2024-12-31 05:20:40|2023.28|2011.78|2023.17|2011.67|2023.29|2011.79|2023.17|2011.67|19
1735615700000|2024-12-31 03:28:20|2041.42|2029.92|2042.31|2030.81|2042.31|2030.81|2041.42|2029.92|21
1735622450000|2024-12-31 05:20:50|2023.22|2011.72|2026.58|2015.08|2026.58|2015.08|2023.22|2011.72|21
1735615710000|2024-12-31 03:28:30|2042.21|2030.71|2041.38|2029.88|2042.31|2030.81|2041.28|2029.78|33
1735622460000|2024-12-31 05:21:00|2026.38|2014.88|2027.22|2015.72|2027.22|2015.72|2026.16|2014.66|31
1735615720000|2024-12-31 03:28:40|2041.34|2029.84|2041.34|2029.84|2041.44|2029.94|2041.18|2029.68|18
1735622470000|2024-12-31 05:21:10|2027.4|2015.9|2029.05|2017.55|2029.37|2017.87|2027.4|2015.9|32
1735615730000|2024-12-31 03:28:50|2041.57|2030.07|2042.03|2030.53|2042.08|2030.58|2041.4|2029.9|19
1735622480000|2024-12-31 05:21:20|2028.92|2017.42|2028.29|2016.79|2029.74|2018.24|2028.13|2016.63|34
1735615740000|2024-12-31 03:29:00|2042.08|2030.58|2041.41|2029.91|2042.08|2030.58|2041.27|2029.77|24
1735622490000|2024-12-31 05:21:30|2028.48|2016.98|2029.54|2018.04|2029.75|2018.25|2028.12|2016.62|26
1735615750000|2024-12-31 03:29:10|2041.39|2029.89|2041.29|2029.79|2041.44|2029.94|2041.16|2029.66|24
1735622500000|2024-12-31 05:21:40|2029.64|2018.14|2030.08|2018.58|2030.15|2018.65|2028.97|2017.47|27
1735615760000|2024-12-31 03:29:20|2041.15|2029.65|2041.17|2029.67|2041.29|2029.79|2040.86|2029.36|22
1735622510000|2024-12-31 05:21:50|2030.53|2019.03|2031.69|2020.19|2032.01|2020.51|2030.49|2018.99|26
1735615770000|2024-12-31 03:29:30|2041.07|2029.57|2041.43|2029.93|2041.49|2029.99|2041|2029.5|24
1735622520000|2024-12-31 05:22:00|2031.89|2020.39|2032.77|2021.27|2032.95|2021.45|2031.69|2020.19|31
1735615780000|2024-12-31 03:29:40|2041.45|2029.95|2041.85|2030.35|2041.95|2030.45|2041.38|2029.88|21
1735622530000|2024-12-31 05:22:10|2033.38|2021.88|2033.09|2021.59|2034.64|2023.14|2032.8|2021.3|31
1735615790000|2024-12-31 03:29:50|2041.84|2030.34|2041.77|2030.27|2041.96|2030.46|2041.7|2030.2|19
1735622540000|2024-12-31 05:22:20|2033.34|2021.84|2033.39|2021.89|2034.23|2022.73|2033.29|2021.79|23
1735615800000|2024-12-31 03:30:00|2041.8|2030.3|2041.28|2029.78|2041.96|2030.46|2041.28|2029.78|10
1735622550000|2024-12-31 05:22:30|2033.49|2021.99|2034.44|2022.94|2034.8|2023.3|2033.12|2021.62|24
1735615820000|2024-12-31 03:30:20|2041.38|2029.88|2041.52|2030.02|2041.76|2030.26|2041.38|2029.88|7
1735622560000|2024-12-31 05:22:40|2034.54|2023.04|2035.46|2023.96|2035.46|2023.96|2034.25|2022.75|21
1735615830000|2024-12-31 03:30:30|2041.55|2030.05|2042.4|2030.9|2042.57|2031.07|2041.55|2030.05|28
1735622570000|2024-12-31 05:22:50|2035.62|2024.12|2037.08|2025.58|2037.56|2026.06|2035.62|2024.12|25
1735615840000|2024-12-31 03:30:40|2042.41|2030.91|2041.79|2030.29|2042.45|2030.95|2041.72|2030.22|17
1735622580000|2024-12-31 05:23:00|2037.01|2025.51|2037.86|2026.36|2038.03|2026.53|2036.55|2025.05|28
1735615850000|2024-12-31 03:30:50|2041.67|2030.17|2041.28|2029.78|2041.67|2030.17|2041.28|2029.78|6
1735622590000|2024-12-31 05:23:10|2037.77|2026.27|2038.31|2026.81|2038.43|2026.93|2037.44|2025.94|26
1735615900000|2024-12-31 03:31:40|2041.43|2029.93|2042.29|2030.79|2042.84|2031.34|2041.43|2029.93|20
1735622600000|2024-12-31 05:23:20|2037.9|2026.4|2039.66|2028.16|2040.01|2028.51|2037.84|2026.34|18
1735615910000|2024-12-31 03:31:50|2042.19|2030.69|2041.28|2029.78|2042.28|2030.78|2041.28|2029.78|24
1735622610000|2024-12-31 05:23:30|2039.61|2028.11|2040.59|2029.09|2040.89|2029.39|2039.61|2028.11|25
1735616020000|2024-12-31 03:33:40|2040.27|2028.77|2039.25|2027.75|2040.27|2028.77|2039.25|2027.75|4
1735622620000|2024-12-31 05:23:40|2040.56|2029.06|2038.31|2026.81|2040.56|2029.06|2038.31|2026.81|27
1735616030000|2024-12-31 03:33:50|2038.83|2027.33|2038.77|2027.27|2038.87|2027.37|2038.54|2027.04|11
1735622630000|2024-12-31 05:23:50|2038.32|2026.82|2037.98|2026.48|2038.33|2026.83|2037.95|2026.45|26
1735616040000|2024-12-31 03:34:00|2038.87|2027.37|2039.05|2027.55|2039.14|2027.64|2038.74|2027.24|21
1735622640000|2024-12-31 05:24:00|2037.95|2026.45|2037.94|2026.44|2037.95|2026.45|2037.58|2026.08|22
1735616050000|2024-12-31 03:34:10|2038.92|2027.42|2038.66|2027.16|2039.11|2027.61|2038.66|2027.16|25
1735622650000|2024-12-31 05:24:10|2037.91|2026.41|2037.48|2025.98|2038.35|2026.85|2037.46|2025.96|29
1735616060000|2024-12-31 03:34:20|2038.76|2027.26|2037.86|2026.36|2039.18|2027.68|2037.86|2026.36|23
1735622660000|2024-12-31 05:24:20|2037.58|2026.08|2039.54|2028.04|2039.54|2028.04|2037.45|2025.95|29
1735616070000|2024-12-31 03:34:30|2037.99|2026.49|2038.21|2026.71|2038.75|2027.25|2037.99|2026.49|20
1735622670000|2024-12-31 05:24:30|2039.66|2028.16|2039.56|2028.06|2039.71|2028.21|2039.31|2027.81|22
1735616080000|2024-12-31 03:34:40|2038.51|2027.01|2039.17|2027.67|2039.29|2027.79|2038.51|2027.01|19
1735622680000|2024-12-31 05:24:40|2039.61|2028.11|2038.68|2027.18|2039.61|2028.11|2038.4|2026.9|24
1735616090000|2024-12-31 03:34:50|2039.23|2027.73|2039.93|2028.43|2040.07|2028.57|2039.17|2027.67|14
1735622690000|2024-12-31 05:24:50|2038.65|2027.15|2037.56|2026.06|2038.65|2027.15|2037.33|2025.83|27
1735616100000|2024-12-31 03:35:00|2040.04|2028.54|2039.24|2027.74|2040.04|2028.54|2039.12|2027.62|24
1735622700000|2024-12-31 05:25:00|2037.53|2026.03|2038.04|2026.54|2038.04|2026.54|2036.46|2024.96|28
1735616110000|2024-12-31 03:35:10|2039.12|2027.62|2039.83|2028.33|2040.13|2028.63|2039.12|2027.62|26
1735622710000|2024-12-31 05:25:10|2038.25|2026.75|2038.02|2026.52|2038.41|2026.91|2037.65|2026.15|31
1735616120000|2024-12-31 03:35:20|2039.63|2028.13|2038.98|2027.48|2039.63|2028.13|2038.89|2027.39|15
1735622720000|2024-12-31 05:25:20|2037.93|2026.43|2037.83|2026.33|2037.93|2026.43|2037.31|2025.81|20
1735616130000|2024-12-31 03:35:30|2038.97|2027.47|2039.26|2027.76|2039.26|2027.76|2038.35|2026.85|24
1735622730000|2024-12-31 05:25:30|2037.8|2026.3|2038.24|2026.74|2038.33|2026.83|2037.75|2026.25|26
1735616140000|2024-12-31 03:35:40|2039.45|2027.95|2038.97|2027.47|2039.45|2027.95|2038.71|2027.21|27
1735622740000|2024-12-31 05:25:40|2038.39|2026.89|2037.29|2025.79|2038.39|2026.89|2037.11|2025.61|21
1735616150000|2024-12-31 03:35:50|2038.9|2027.4|2038.36|2026.86|2038.94|2027.44|2038.28|2026.78|14
1735622750000|2024-12-31 05:25:50|2037.26|2025.76|2036.98|2025.48|2037.26|2025.76|2036.93|2025.43|18
1735616160000|2024-12-31 03:36:00|2038.51|2027.01|2038.31|2026.81|2038.51|2027.01|2038.16|2026.66|17
1735622760000|2024-12-31 05:26:00|2037.06|2025.56|2038.17|2026.67|2038.2|2026.7|2037.01|2025.51|23
1735616170000|2024-12-31 03:36:10|2038.29|2026.79|2037.93|2026.43|2038.29|2026.79|2037.7|2026.2|19
1735622770000|2024-12-31 05:26:10|2038.2|2026.7|2036.76|2025.26|2038.57|2027.07|2036.7|2025.2|25
1735616180000|2024-12-31 03:36:20|2037.87|2026.37|2038.1|2026.6|2038.14|2026.64|2037.79|2026.29|24
1735622780000|2024-12-31 05:26:20|2036.64|2025.14|2034.79|2023.29|2036.64|2025.14|2034.78|2023.28|34
1735616190000|2024-12-31 03:36:30|2038.09|2026.59|2038.27|2026.77|2038.45|2026.95|2038.04|2026.54|21
1735622790000|2024-12-31 05:26:30|2034.68|2023.18|2035.9|2024.4|2036.1|2024.6|2034.58|2023.08|21
1735616200000|2024-12-31 03:36:40|2038.22|2026.72|2039.28|2027.78|2039.33|2027.83|2038.22|2026.72|20
1735622800000|2024-12-31 05:26:40|2036.07|2024.57|2035.45|2023.95|2036.39|2024.89|2035.4|2023.9|25
1735616210000|2024-12-31 03:36:50|2039.42|2027.92|2040.74|2029.24|2041.12|2029.62|2039.42|2027.92|26
1735622810000|2024-12-31 05:26:50|2035.46|2023.96|2034.78|2023.28|2035.46|2023.96|2034.65|2023.15|17
1735616220000|2024-12-31 03:37:00|2040.84|2029.34|2040.21|2028.71|2040.84|2029.34|2040.11|2028.61|27
1735622820000|2024-12-31 05:27:00|2034.88|2023.38|2034.77|2023.27|2035.79|2024.29|2034.66|2023.16|27
1735616230000|2024-12-31 03:37:10|2040.23|2028.73|2039.81|2028.31|2040.25|2028.75|2039.61|2028.11|25
1735622830000|2024-12-31 05:27:10|2034.98|2023.48|2034.93|2023.43|2035.07|2023.57|2034.35|2022.85|29
1735616240000|2024-12-31 03:37:20|2039.69|2028.19|2038.79|2027.29|2039.69|2028.19|2038.63|2027.13|14
1735622840000|2024-12-31 05:27:20|2035.02|2023.52|2034.49|2022.99|2035.56|2024.06|2034.4|2022.9|24
1735616250000|2024-12-31 03:37:30|2038.91|2027.41|2039.27|2027.77|2039.29|2027.79|2038.74|2027.24|22
1735622850000|2024-12-31 05:27:30|2034.4|2022.9|2034.03|2022.53|2034.43|2022.93|2033.84|2022.34|17
1735616260000|2024-12-31 03:37:40|2039.22|2027.72|2039.07|2027.57|2039.22|2027.72|2038.9|2027.4|25
1735622860000|2024-12-31 05:27:40|2034.1|2022.6|2034.07|2022.57|2034.38|2022.88|2033.94|2022.44|21
1735616270000|2024-12-31 03:37:50|2039.08|2027.58|2039.2|2027.7|2040.02|2028.52|2038.97|2027.47|22
1735622870000|2024-12-31 05:27:50|2034.14|2022.64|2033.44|2021.94|2034.14|2022.64|2032.89|2021.39|28
1735616280000|2024-12-31 03:38:00|2039.25|2027.75|2038.85|2027.35|2039.25|2027.75|2038.51|2027.01|22
1735622880000|2024-12-31 05:28:00|2033.47|2021.97|2033.36|2021.86|2033.69|2022.19|2033.08|2021.58|28
1735616290000|2024-12-31 03:38:10|2038.81|2027.31|2038.63|2027.13|2039.33|2027.83|2038.62|2027.12|23
1735622890000|2024-12-31 05:28:10|2033.69|2022.19|2033.53|2022.03|2033.89|2022.39|2033.47|2021.97|25
1735616300000|2024-12-31 03:38:20|2038.73|2027.23|2038.53|2027.03|2039.08|2027.58|2038.53|2027.03|26
1735622900000|2024-12-31 05:28:20|2033.5|2022|2033.12|2021.62|2033.5|2022|2032.91|2021.41|28
1735616310000|2024-12-31 03:38:30|2038.42|2026.92|2037.77|2026.27|2038.42|2026.92|2037.48|2025.98|15
1735622910000|2024-12-31 05:28:30|2033.33|2021.83|2034.38|2022.88|2034.45|2022.95|2033.33|2021.83|21
1735616320000|2024-12-31 03:38:40|2037.68|2026.18|2037.02|2025.52|2037.68|2026.18|2036.76|2025.26|19
1735622920000|2024-12-31 05:28:40|2034.35|2022.85|2035.08|2023.58|2035.08|2023.58|2034.26|2022.76|24
1735616330000|2024-12-31 03:38:50|2037.12|2025.62|2037.03|2025.53|2037.2|2025.7|2036.91|2025.41|23
1735622930000|2024-12-31 05:28:50|2035.18|2023.68|2034.95|2023.45|2035.18|2023.68|2034.48|2022.98|19
1735616340000|2024-12-31 03:39:00|2036.93|2025.43|2035.88|2024.38|2036.94|2025.44|2035.75|2024.25|18
1735622940000|2024-12-31 05:29:00|2034.76|2023.26|2034.64|2023.14|2034.85|2023.35|2034.54|2023.04|18
1735616350000|2024-12-31 03:39:10|2035.82|2024.32|2036.84|2025.34|2036.88|2025.38|2035.77|2024.27|23
1735622950000|2024-12-31 05:29:10|2034.61|2023.11|2035.01|2023.51|2035.01|2023.51|2034.51|2023.01|14
1735616360000|2024-12-31 03:39:20|2036.94|2025.44|2037.14|2025.64|2037.8|2026.3|2036.84|2025.34|22
1735622960000|2024-12-31 05:29:20|2034.85|2023.35|2034.51|2023.01|2034.87|2023.37|2034.51|2023.01|12
1735616370000|2024-12-31 03:39:30|2037.06|2025.56|2037.04|2025.54|2037.16|2025.66|2036.93|2025.43|13
1735616380000|2024-12-31 03:39:40|2037.03|2025.53|2037.26|2025.76|2038|2026.5|2037.03|2025.53|17
1735623000000|2024-12-31 05:30:00|2034.62|2023.12|2034.62|2023.12|2034.62|2023.12|2034.62|2023.12|1
1735616390000|2024-12-31 03:39:50|2037.28|2025.78|2037.37|2025.87|2037.67|2026.17|2037.27|2025.77|18
1735623010000|2024-12-31 05:30:10|2034.63|2023.13|2033.75|2022.25|2034.63|2023.13|2033.75|2022.25|9
1735623020000|2024-12-31 05:30:20|2032.76|2021.26|2032.32|2020.82|2032.76|2021.26|2031.14|2019.64|17
1735616400000|2024-12-31 03:40:00|2037.35|2025.85|2036.95|2025.45|2037.35|2025.85|2036.95|2025.45|23
1735623030000|2024-12-31 05:30:30|2032.35|2020.85|2032.85|2021.35|2032.85|2021.35|2032.31|2020.81|23
1735616410000|2024-12-31 03:40:10|2036.97|2025.47|2036.49|2024.99|2036.97|2025.47|2036.49|2024.99|21
1735623040000|2024-12-31 05:30:40|2032.84|2021.34|2033.34|2021.84|2033.34|2021.84|2032.84|2021.34|5
1735616420000|2024-12-31 03:40:20|2036.71|2025.21|2036.35|2024.85|2036.95|2025.45|2036.04|2024.54|16
1735623050000|2024-12-31 05:30:50|2034.24|2022.74|2034.01|2022.51|2035.06|2023.56|2034.01|2022.51|15
1735616430000|2024-12-31 03:40:30|2036.32|2024.82|2036.98|2025.48|2037.15|2025.65|2036.22|2024.72|24
1735623060000|2024-12-31 05:31:00|2033.9|2022.4|2034.89|2023.39|2034.97|2023.47|2033.78|2022.28|31
1735616440000|2024-12-31 03:40:40|2036.97|2025.47|2036.72|2025.22|2036.97|2025.47|2036.22|2024.72|18
1735623070000|2024-12-31 05:31:10|2034.86|2023.36|2035.26|2023.76|2035.71|2024.21|2034.15|2022.65|31
1735616450000|2024-12-31 03:40:50|2036.64|2025.14|2036.33|2024.83|2036.82|2025.32|2036.23|2024.73|17
1735623080000|2024-12-31 05:31:20|2035.23|2023.73|2033.51|2022.01|2035.23|2023.73|2033.33|2021.83|34
1735616460000|2024-12-31 03:41:00|2036.38|2024.88|2036.18|2024.68|2036.38|2024.88|2036.15|2024.65|19
1735623090000|2024-12-31 05:31:30|2033.58|2022.08|2033.76|2022.26|2034.1|2022.6|2033.31|2021.81|21
1735616470000|2024-12-31 03:41:10|2036.11|2024.61|2036.11|2024.61|2036.11|2024.61|2036.11|2024.61|1
1735623100000|2024-12-31 05:31:40|2033.89|2022.39|2032.99|2021.49|2034.14|2022.64|2032.95|2021.45|23
1735616480000|2024-12-31 03:41:20|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|1
1735623110000|2024-12-31 05:31:50|2032.89|2021.39|2032.27|2020.77|2032.89|2021.39|2031.91|2020.41|19
1735616540000|2024-12-31 03:42:20|2034.13|2022.63|2033.75|2022.25|2034.13|2022.63|2033.75|2022.25|3
1735623120000|2024-12-31 05:32:00|2032.14|2020.64|2029.87|2018.37|2032.18|2020.68|2029.87|2018.37|31
1735616550000|2024-12-31 03:42:30|2033.27|2021.77|2032.8|2021.3|2033.27|2021.77|2032.8|2021.3|2
1735623130000|2024-12-31 05:32:10|2029.26|2017.76|2029.77|2018.27|2029.79|2018.29|2029.02|2017.52|23
1735616560000|2024-12-31 03:42:40|2032.73|2021.23|2032.66|2021.16|2032.73|2021.23|2032.66|2021.16|2
1735623140000|2024-12-31 05:32:20|2029.84|2018.34|2030.85|2019.35|2031.18|2019.68|2029.83|2018.33|20
1735616580000|2024-12-31 03:43:00|2032.73|2021.23|2032.72|2021.22|2032.73|2021.23|2032.68|2021.18|8
1735623150000|2024-12-31 05:32:30|2030.71|2019.21|2032.12|2020.62|2032.12|2020.62|2030.63|2019.13|23
1735616590000|2024-12-31 03:43:10|2032.7|2021.2|2033.37|2021.87|2033.37|2021.87|2032.7|2021.2|15
1735623160000|2024-12-31 05:32:40|2032.4|2020.9|2032.59|2021.09|2032.74|2021.24|2032.3|2020.8|23
1735616600000|2024-12-31 03:43:20|2033.31|2021.81|2033.68|2022.18|2034.09|2022.59|2033.31|2021.81|23
1735623170000|2024-12-31 05:32:50|2032.55|2021.05|2032.83|2021.33|2032.98|2021.48|2032.13|2020.63|23
1735616610000|2024-12-31 03:43:30|2033.79|2022.29|2033.82|2022.32|2034.06|2022.56|2033.45|2021.95|25
1735623180000|2024-12-31 05:33:00|2032.96|2021.46|2033.35|2021.85|2033.35|2021.85|2032.6|2021.1|28
1735616620000|2024-12-31 03:43:40|2033.92|2022.42|2033.92|2022.42|2034.02|2022.52|2033.72|2022.22|16
1735623190000|2024-12-31 05:33:10|2033.45|2021.95|2034.94|2023.44|2034.94|2023.44|2033.45|2021.95|24
1735616630000|2024-12-31 03:43:50|2033.86|2022.36|2033.91|2022.41|2034.01|2022.51|2033.81|2022.31|23
1735623200000|2024-12-31 05:33:20|2034.81|2023.31|2033.72|2022.22|2035.23|2023.73|2033.72|2022.22|20
1735616640000|2024-12-31 03:44:00|2033.92|2022.42|2034.21|2022.71|2034.33|2022.83|2033.88|2022.38|14
1735623210000|2024-12-31 05:33:30|2033.7|2022.2|2032.23|2020.73|2033.76|2022.26|2032.23|2020.73|25
1735616650000|2024-12-31 03:44:10|2034.22|2022.72|2032.85|2021.35|2034.23|2022.73|2032.85|2021.35|25
1735623220000|2024-12-31 05:33:40|2032.26|2020.76|2032.58|2021.08|2032.73|2021.23|2031.69|2020.19|19
1735616660000|2024-12-31 03:44:20|2032.72|2021.22|2032.6|2021.1|2033.19|2021.69|2032.6|2021.1|9
1735623230000|2024-12-31 05:33:50|2032.73|2021.23|2032|2020.5|2032.78|2021.28|2031.79|2020.29|30
1735616670000|2024-12-31 03:44:30|2032.63|2021.13|2033.93|2022.43|2033.93|2022.43|2032.63|2021.13|19
1735623240000|2024-12-31 05:34:00|2032.12|2020.62|2032.43|2020.93|2033.03|2021.53|2032.09|2020.59|24
1735616680000|2024-12-31 03:44:40|2033.81|2022.31|2033|2021.5|2033.81|2022.31|2033|2021.5|20
1735623250000|2024-12-31 05:34:10|2032.41|2020.91|2032.92|2021.42|2033.14|2021.64|2032.4|2020.9|25
1735616690000|2024-12-31 03:44:50|2033.01|2021.51|2033.11|2021.61|2033.23|2021.73|2033.01|2021.51|16
1735623260000|2024-12-31 05:34:20|2032.95|2021.45|2033.82|2022.32|2033.82|2022.32|2032.85|2021.35|25
1735616700000|2024-12-31 03:45:00|2033.16|2021.66|2032.42|2020.92|2033.49|2021.99|2032.42|2020.92|14
1735623270000|2024-12-31 05:34:30|2034.24|2022.74|2034.99|2023.49|2034.99|2023.49|2034.24|2022.74|22
1735616710000|2024-12-31 03:45:10|2032.37|2020.87|2030.01|2018.51|2032.37|2020.87|2029.4|2017.9|27
1735623280000|2024-12-31 05:34:40|2035.02|2023.52|2036.51|2025.01|2036.51|2025.01|2035.02|2023.52|27
1735616720000|2024-12-31 03:45:20|2029.91|2018.41|2029.17|2017.67|2030.01|2018.51|2028.7|2017.2|30
1735623290000|2024-12-31 05:34:50|2036.53|2025.03|2036.65|2025.15|2037.04|2025.54|2036.33|2024.83|26
1735616730000|2024-12-31 03:45:30|2029.01|2017.51|2028.98|2017.48|2029.93|2018.43|2028.91|2017.41|35
1735623300000|2024-12-31 05:35:00|2036.75|2025.25|2037.94|2026.44|2037.94|2026.44|2036.46|2024.96|28
1735616740000|2024-12-31 03:45:40|2028.97|2017.47|2029.29|2017.79|2029.34|2017.84|2028.93|2017.43|20
1735623310000|2024-12-31 05:35:10|2038.04|2026.54|2039.27|2027.77|2040.33|2028.83|2038.04|2026.54|30
1735616750000|2024-12-31 03:45:50|2029.3|2017.8|2029.91|2018.41|2029.91|2018.41|2029.26|2017.76|23
1735623320000|2024-12-31 05:35:20|2039.18|2027.68|2037.13|2025.63|2039.18|2027.68|2037.13|2025.63|21
1735616760000|2024-12-31 03:46:00|2029.78|2018.28|2028.43|2016.93|2029.78|2018.28|2028.2|2016.7|28
1735623330000|2024-12-31 05:35:30|2037.1|2025.6|2035.96|2024.46|2037.1|2025.6|2035.76|2024.26|23
1735616770000|2024-12-31 03:46:10|2028.37|2016.87|2029.17|2017.67|2029.25|2017.75|2028.37|2016.87|14
1735623340000|2024-12-31 05:35:40|2035.99|2024.49|2035.21|2023.71|2036.02|2024.52|2034.99|2023.49|25
1735616780000|2024-12-31 03:46:20|2029.31|2017.81|2028.99|2017.49|2029.43|2017.93|2028.88|2017.38|25
1735623350000|2024-12-31 05:35:50|2035.13|2023.63|2034.96|2023.46|2035.4|2023.9|2034.59|2023.09|19
1735616790000|2024-12-31 03:46:30|2029.01|2017.51|2028.59|2017.09|2029.09|2017.59|2028.59|2017.09|19
1735623360000|2024-12-31 05:36:00|2034.93|2023.43|2034.35|2022.85|2034.93|2023.43|2034.27|2022.77|32
1735616800000|2024-12-31 03:46:40|2028.7|2017.2|2029.87|2018.37|2029.87|2018.37|2028.61|2017.11|27
1735623370000|2024-12-31 05:36:10|2034.46|2022.96|2035.51|2024.01|2035.72|2024.22|2034.46|2022.96|20
1735616810000|2024-12-31 03:46:50|2029.88|2018.38|2028.97|2017.47|2030.06|2018.56|2028.97|2017.47|27
1735623380000|2024-12-31 05:36:20|2035.45|2023.95|2035.79|2024.29|2036.32|2024.82|2035.42|2023.92|25
1735616820000|2024-12-31 03:47:00|2028.99|2017.49|2028.15|2016.65|2029.52|2018.02|2027.98|2016.48|26
1735623390000|2024-12-31 05:36:30|2035.78|2024.28|2036.01|2024.51|2036.01|2024.51|2035.24|2023.74|26
1735616830000|2024-12-31 03:47:10|2028.1|2016.6|2028.23|2016.73|2028.45|2016.95|2028|2016.5|16
1735623400000|2024-12-31 05:36:40|2036.04|2024.54|2036.43|2024.93|2036.48|2024.98|2035.88|2024.38|24
1735616840000|2024-12-31 03:47:20|2028.08|2016.58|2028.35|2016.85|2028.35|2016.85|2028.05|2016.55|16
1735623410000|2024-12-31 05:36:50|2036.67|2025.17|2037.92|2026.42|2037.97|2026.47|2036.67|2025.17|24
1735616850000|2024-12-31 03:47:30|2028.52|2017.02|2029.24|2017.74|2029.24|2017.74|2028.23|2016.73|25
1735623420000|2024-12-31 05:37:00|2037.85|2026.35|2039.07|2027.57|2039.19|2027.69|2037.81|2026.31|25
1735616860000|2024-12-31 03:47:40|2029.18|2017.68|2030.24|2018.74|2030.32|2018.82|2029.14|2017.64|29
1735623430000|2024-12-31 05:37:10|2039.1|2027.6|2037.21|2025.71|2039.11|2027.61|2037.21|2025.71|26
1735616870000|2024-12-31 03:47:50|2030.27|2018.77|2030.9|2019.4|2030.94|2019.44|2030.11|2018.61|24
1735623440000|2024-12-31 05:37:20|2037.1|2025.6|2037.52|2026.02|2038.06|2026.56|2037.1|2025.6|21
1735616880000|2024-12-31 03:48:00|2030.98|2019.48|2031.34|2019.84|2031.44|2019.94|2030.39|2018.89|23
1735623450000|2024-12-31 05:37:30|2037.33|2025.83|2038.43|2026.93|2038.43|2026.93|2037.13|2025.63|27
1735616890000|2024-12-31 03:48:10|2031.37|2019.87|2029.41|2017.91|2031.37|2019.87|2029.41|2017.91|24
1735623460000|2024-12-31 05:37:40|2038.32|2026.82|2038.19|2026.69|2038.39|2026.89|2038.04|2026.54|17
1735616900000|2024-12-31 03:48:20|2029.64|2018.14|2029.79|2018.29|2030.19|2018.69|2029.64|2018.14|17
1735623470000|2024-12-31 05:37:50|2038.25|2026.75|2039.83|2028.33|2039.83|2028.33|2038.25|2026.75|21
1735616910000|2024-12-31 03:48:30|2029.77|2018.27|2030.39|2018.89|2030.39|2018.89|2029.77|2018.27|13
1735623480000|2024-12-31 05:38:00|2039.82|2028.32|2040.29|2028.79|2040.29|2028.79|2039.42|2027.92|23
1735616940000|2024-12-31 03:49:00|2030.36|2018.86|2030.39|2018.89|2030.39|2018.89|2030.35|2018.85|3
1735623490000|2024-12-31 05:38:10|2040.44|2028.94|2038.99|2027.49|2040.44|2028.94|2038.99|2027.49|21
1735616980000|2024-12-31 03:49:40|2030.35|2018.85|2030.39|2018.89|2030.39|2018.89|2030.35|2018.85|7
1735623500000|2024-12-31 05:38:20|2038.97|2027.47|2037.44|2025.94|2038.98|2027.48|2037.37|2025.87|29
1735616990000|2024-12-31 03:49:50|2030.22|2018.72|2030.32|2018.82|2030.37|2018.87|2030.17|2018.67|17
1735623510000|2024-12-31 05:38:30|2037.5|2026|2037.84|2026.34|2037.94|2026.44|2037.5|2026|13
1735617000000|2024-12-31 03:50:00|2030.21|2018.71|2029.88|2018.38|2030.32|2018.82|2029.28|2017.78|22
1735623520000|2024-12-31 05:38:40|2037.94|2026.44|2037.32|2025.82|2038.01|2026.51|2036.95|2025.45|19
1735617010000|2024-12-31 03:50:10|2029.89|2018.39|2029.89|2018.39|2030.23|2018.73|2029.75|2018.25|27
1735623530000|2024-12-31 05:38:50|2037.42|2025.92|2037.39|2025.89|2037.5|2026|2037.17|2025.67|14
1735617020000|2024-12-31 03:50:20|2029.99|2018.49|2029.91|2018.41|2030.16|2018.66|2029.65|2018.15|24
1735623540000|2024-12-31 05:39:00|2037.36|2025.86|2037.4|2025.9|2037.56|2026.06|2036.81|2025.31|29
1735617030000|2024-12-31 03:50:30|2030.01|2018.51|2030.39|2018.89|2030.39|2018.89|2029.96|2018.46|16
1735623550000|2024-12-31 05:39:10|2037.34|2025.84|2037.38|2025.88|2037.47|2025.97|2036.83|2025.33|22
1735617040000|2024-12-31 03:50:40|2030.38|2018.88|2030|2018.5|2030.39|2018.89|2029.59|2018.09|19
1735623560000|2024-12-31 05:39:20|2037.34|2025.84|2038.05|2026.55|2038.14|2026.64|2037.15|2025.65|29
1735617050000|2024-12-31 03:50:50|2029.94|2018.44|2029.81|2018.31|2030.04|2018.54|2029.8|2018.3|19
1735623570000|2024-12-31 05:39:30|2038.15|2026.65|2038.36|2026.86|2038.38|2026.88|2037.98|2026.48|17
1735617060000|2024-12-31 03:51:00|2029.92|2018.42|2030.39|2018.89|2030.39|2018.89|2029.92|2018.42|2
1735623580000|2024-12-31 05:39:40|2038.31|2026.81|2038.48|2026.98|2038.75|2027.25|2038.09|2026.59|27
1735617070000|2024-12-31 03:51:10|2030.37|2018.87|2029.42|2017.92|2030.39|2018.89|2029.42|2017.92|15
1735623590000|2024-12-31 05:39:50|2038.58|2027.08|2038.13|2026.63|2038.84|2027.34|2038.13|2026.63|24
1735617080000|2024-12-31 03:51:20|2029.32|2017.82|2029.79|2018.29|2029.79|2018.29|2028.73|2017.23|27
1735617090000|2024-12-31 03:51:30|2029.69|2018.19|2030.39|2018.89|2030.39|2018.89|2029.62|2018.12|21
1735623600000|2024-12-31 05:40:00|2038.17|2026.67|2037.33|2025.83|2038.17|2026.67|2037.33|2025.83|21
1735617100000|2024-12-31 03:51:40|2030.37|2018.87|2029.45|2017.95|2030.39|2018.89|2029.37|2017.87|20
1735623610000|2024-12-31 05:40:10|2037.3|2025.8|2037.44|2025.94|2037.44|2025.94|2037.21|2025.71|4
1735617110000|2024-12-31 03:51:50|2029.44|2017.94|2030.07|2018.57|2030.07|2018.57|2029.44|2017.94|26
1735623630000|2024-12-31 05:40:30|2037.39|2025.89|2037.44|2025.94|2037.44|2025.94|2037.39|2025.89|10
1735617120000|2024-12-31 03:52:00|2030.17|2018.67|2030.39|2018.89|2030.39|2018.89|2029.9|2018.4|18
1735623660000|2024-12-31 05:41:00|2039|2027.5|2039.92|2028.42|2039.92|2028.42|2039|2027.5|5
1735617130000|2024-12-31 03:52:10|2030.38|2018.88|2030.32|2018.82|2030.39|2018.89|2030.17|2018.67|12
1735623670000|2024-12-31 05:41:10|2039.91|2028.41|2038.95|2027.45|2040|2028.5|2038.58|2027.08|33
1735617140000|2024-12-31 03:52:20|2030.22|2018.72|2029.91|2018.41|2030.36|2018.86|2029.91|2018.41|15
1735623680000|2024-12-31 05:41:20|2038.88|2027.38|2039.24|2027.74|2039.31|2027.81|2038.84|2027.34|24
1735617150000|2024-12-31 03:52:30|2029.9|2018.4|2030.01|2018.51|2030.11|2018.61|2029.9|2018.4|12
1735623690000|2024-12-31 05:41:30|2039.03|2027.53|2038.68|2027.18|2039.04|2027.54|2037.88|2026.38|27
1735617160000|2024-12-31 03:52:40|2030.08|2018.58|2030.11|2018.61|2030.26|2018.76|2030.01|2018.51|12
1735623700000|2024-12-31 05:41:40|2038.71|2027.21|2038.54|2027.04|2038.93|2027.43|2038.15|2026.65|21
1735617170000|2024-12-31 03:52:50|2030.15|2018.65|2030.27|2018.77|2030.37|2018.87|2030.1|2018.6|14
1735623710000|2024-12-31 05:41:50|2038.44|2026.94|2037.3|2025.8|2038.52|2027.02|2037.3|2025.8|21
1735617180000|2024-12-31 03:53:00|2030.37|2018.87|2030.23|2018.73|2030.37|2018.87|2030.08|2018.58|18
1735623720000|2024-12-31 05:42:00|2037.49|2025.99|2037.11|2025.61|2037.86|2026.36|2037.11|2025.61|20
1735617190000|2024-12-31 03:53:10|2030.33|2018.83|2030.31|2018.81|2030.39|2018.89|2030.23|2018.73|18
1735623730000|2024-12-31 05:42:10|2037.08|2025.58|2037.15|2025.65|2037.27|2025.77|2037|2025.5|21
1735617200000|2024-12-31 03:53:20|2030.32|2018.82|2030.39|2018.89|2030.39|2018.89|2030.06|2018.56|11
1735623740000|2024-12-31 05:42:20|2036.98|2025.48|2036.98|2025.48|2037.15|2025.65|2036.98|2025.48|12
1735617220000|2024-12-31 03:53:40|2031.5|2020|2032.42|2020.92|2032.52|2021.02|2031.5|2020|5
1735623760000|2024-12-31 05:42:40|2035.85|2024.35|2034.91|2023.41|2035.85|2024.35|2034.66|2023.16|15
1735617230000|2024-12-31 03:53:50|2032.52|2021.02|2032.07|2020.57|2032.53|2021.03|2032|2020.5|20
1735623770000|2024-12-31 05:42:50|2034.81|2023.31|2033.78|2022.28|2034.81|2023.31|2033.68|2022.18|25
1735617240000|2024-12-31 03:54:00|2032.17|2020.67|2031.78|2020.28|2032.17|2020.67|2031.17|2019.67|27
1735623780000|2024-12-31 05:43:00|2033.68|2022.18|2033.74|2022.24|2034.03|2022.53|2033.13|2021.63|23
1735617250000|2024-12-31 03:54:10|2031.68|2020.18|2031.83|2020.33|2032.14|2020.64|2031.68|2020.18|22
1735623790000|2024-12-31 05:43:10|2033.77|2022.27|2035.27|2023.77|2035.45|2023.95|2033.77|2022.27|30
1735617260000|2024-12-31 03:54:20|2031.93|2020.43|2029.81|2018.31|2031.97|2020.47|2029.75|2018.25|28
1735623800000|2024-12-31 05:43:20|2035.44|2023.94|2035.29|2023.79|2036.13|2024.63|2035.23|2023.73|30
1735617270000|2024-12-31 03:54:30|2029.83|2018.33|2029.94|2018.44|2029.94|2018.44|2029.75|2018.25|10
1735623810000|2024-12-31 05:43:30|2035.43|2023.93|2035.7|2024.2|2035.7|2024.2|2035.42|2023.92|22
1735617280000|2024-12-31 03:54:40|2029.9|2018.4|2029.83|2018.33|2029.95|2018.45|2029.77|2018.27|17
1735623820000|2024-12-31 05:43:40|2035.91|2024.41|2036.02|2024.52|2036.43|2024.93|2035.91|2024.41|16
1735617290000|2024-12-31 03:54:50|2029.79|2018.29|2029.75|2018.25|2029.82|2018.32|2029.75|2018.25|9
1735623830000|2024-12-31 05:43:50|2036.01|2024.51|2035.76|2024.26|2036.23|2024.73|2035.4|2023.9|19
1735617450000|2024-12-31 03:57:30|2030.78|2019.28|2032.41|2020.91|2032.43|2020.93|2030.78|2019.28|7
1735623840000|2024-12-31 05:44:00|2035.78|2024.28|2037.18|2025.68|2037.18|2025.68|2035.78|2024.28|18
1735617460000|2024-12-31 03:57:40|2032.45|2020.95|2032.45|2020.95|2032.47|2020.97|2032.27|2020.77|22
1735623850000|2024-12-31 05:44:10|2036.99|2025.49|2037.07|2025.57|2037.32|2025.82|2036.79|2025.29|21
1735617470000|2024-12-31 03:57:50|2032.44|2020.94|2032.04|2020.54|2032.47|2020.97|2031.72|2020.22|26
1735623860000|2024-12-31 05:44:20|2037.02|2025.52|2037.89|2026.39|2038.35|2026.85|2036.79|2025.29|33
1735617480000|2024-12-31 03:58:00|2032.11|2020.61|2032.69|2021.19|2032.7|2021.2|2031.97|2020.47|26
1735623870000|2024-12-31 05:44:30|2037.75|2026.25|2036.65|2025.15|2037.75|2026.25|2036.65|2025.15|7
1735617490000|2024-12-31 03:58:10|2032.73|2021.23|2032.03|2020.53|2032.76|2021.26|2031.93|2020.43|28
1735623900000|2024-12-31 05:45:00|2035.87|2024.37|2035.09|2023.59|2035.87|2024.37|2035.09|2023.59|13
1735617500000|2024-12-31 03:58:20|2032.01|2020.51|2031.39|2019.89|2032.18|2020.68|2031.01|2019.51|22
1735623910000|2024-12-31 05:45:10|2035.12|2023.62|2035.39|2023.89|2036.63|2025.13|2035.12|2023.62|33
1735617510000|2024-12-31 03:58:30|2031.66|2020.16|2030.82|2019.32|2031.97|2020.47|2030.67|2019.17|26
1735623920000|2024-12-31 05:45:20|2035.32|2023.82|2035.65|2024.15|2036.45|2024.95|2035.32|2023.82|28
1735617520000|2024-12-31 03:58:40|2030.83|2019.33|2030.56|2019.06|2031.02|2019.52|2030.56|2019.06|23
1735623930000|2024-12-31 05:45:30|2035.71|2024.21|2036.72|2025.22|2036.78|2025.28|2035.58|2024.08|26
1735617530000|2024-12-31 03:58:50|2030.5|2019|2030.03|2018.53|2030.5|2019|2029.9|2018.4|21
1735623940000|2024-12-31 05:45:40|2036.69|2025.19|2036.61|2025.11|2036.82|2025.32|2036.49|2024.99|22
1735617540000|2024-12-31 03:59:00|2029.97|2018.47|2029.75|2018.25|2029.97|2018.47|2029.75|2018.25|6
1735623950000|2024-12-31 05:45:50|2036.58|2025.08|2035.87|2024.37|2036.66|2025.16|2035.87|2024.37|15
1735617550000|2024-12-31 03:59:10|2029.81|2018.31|2029.89|2018.39|2029.97|2018.47|2029.75|2018.25|12
1735623960000|2024-12-31 05:46:00|2035.88|2024.38|2036.01|2024.51|2037.21|2025.71|2035.88|2024.38|21
1735617560000|2024-12-31 03:59:20|2029.84|2018.34|2029.75|2018.25|2029.84|2018.34|2029.75|2018.25|3
1735623970000|2024-12-31 05:46:10|2035.79|2024.29|2035.19|2023.69|2035.79|2024.29|2035.16|2023.66|19
1735617580000|2024-12-31 03:59:40|2029.94|2018.44|2029.83|2018.33|2029.94|2018.44|2029.75|2018.25|9
1735623980000|2024-12-31 05:46:20|2035.11|2023.61|2034.14|2022.64|2035.32|2023.82|2034.09|2022.59|21
1735617590000|2024-12-31 03:59:50|2029.87|2018.37|2029.75|2018.25|2029.88|2018.38|2029.75|2018.25|7
1735623990000|2024-12-31 05:46:30|2034.21|2022.71|2034.87|2023.37|2034.87|2023.37|2033.53|2022.03|29
1735617600000|2024-12-31 04:00:00|2029.88|2018.38|2029.91|2018.41|2029.97|2018.47|2029.75|2018.25|14
1735624000000|2024-12-31 05:46:40|2035.33|2023.83|2034|2022.5|2035.64|2024.14|2034|2022.5|25
1735617610000|2024-12-31 04:00:10|2030.13|2018.63|2029.9|2018.4|2030.22|2018.72|2029.87|2018.37|21
1735624010000|2024-12-31 05:46:50|2034.1|2022.6|2033.65|2022.15|2034.15|2022.65|2033.4|2021.9|16
1735617620000|2024-12-31 04:00:20|2029.89|2018.39|2030.69|2019.19|2031.03|2019.53|2029.89|2018.39|20
1735624020000|2024-12-31 05:47:00|2033.81|2022.31|2034.06|2022.56|2034.24|2022.74|2033.81|2022.31|12
1735617630000|2024-12-31 04:00:30|2030.79|2019.29|2030.57|2019.07|2030.79|2019.29|2030.11|2018.61|21
1735624030000|2024-12-31 05:47:10|2034.24|2022.74|2033.5|2022|2034.62|2023.12|2033.5|2022|20
1735617640000|2024-12-31 04:00:40|2030.68|2019.18|2029.93|2018.43|2030.68|2019.18|2029.92|2018.42|19
1735624040000|2024-12-31 05:47:20|2033.48|2021.98|2033.7|2022.2|2034.12|2022.62|2033.48|2021.98|23
1735617650000|2024-12-31 04:00:50|2030.03|2018.53|2030.4|2018.9|2030.67|2019.17|2029.93|2018.43|24
1735624050000|2024-12-31 05:47:30|2033.78|2022.28|2034.17|2022.67|2034.67|2023.17|2033.72|2022.22|22
1735617660000|2024-12-31 04:01:00|2030.37|2018.87|2029.04|2017.54|2030.37|2018.87|2029.04|2017.54|17
1735624060000|2024-12-31 05:47:40|2034.14|2022.64|2033.72|2022.22|2034.25|2022.75|2033.69|2022.19|31
1735617670000|2024-12-31 04:01:10|2029.07|2017.57|2029.17|2017.67|2029.4|2017.9|2029.07|2017.57|23
1735624070000|2024-12-31 05:47:50|2033.79|2022.29|2033.51|2022.01|2033.79|2022.29|2033.46|2021.96|12
1735617680000|2024-12-31 04:01:20|2029.09|2017.59|2029.49|2017.99|2029.55|2018.05|2029.09|2017.59|20
1735624080000|2024-12-31 05:48:00|2033.56|2022.06|2034.29|2022.79|2034.47|2022.97|2033.56|2022.06|20
1735617690000|2024-12-31 04:01:30|2029.51|2018.01|2029.09|2017.59|2029.7|2018.2|2029.09|2017.59|18
1735624090000|2024-12-31 05:48:10|2034.38|2022.88|2032.88|2021.38|2034.42|2022.92|2032.88|2021.38|26
1735617700000|2024-12-31 04:01:40|2029.08|2017.58|2029.04|2017.54|2029.22|2017.72|2028.83|2017.33|18
1735624100000|2024-12-31 05:48:20|2032.9|2021.4|2030.93|2019.43|2032.96|2021.46|2030.78|2019.28|27
1735617710000|2024-12-31 04:01:50|2029.14|2017.64|2030.72|2019.22|2030.82|2019.32|2029.14|2017.64|27
1735624110000|2024-12-31 05:48:30|2030.8|2019.3|2030.04|2018.54|2030.85|2019.35|2030.04|2018.54|19
1735617720000|2024-12-31 04:02:00|2030.77|2019.27|2030.84|2019.34|2030.99|2019.49|2030.73|2019.23|21
1735624120000|2024-12-31 05:48:40|2029.94|2018.44|2029.12|2017.62|2030.18|2018.68|2029.07|2017.57|31
1735617730000|2024-12-31 04:02:10|2030.81|2019.31|2030.54|2019.04|2030.81|2019.31|2030.54|2019.04|5
1735624130000|2024-12-31 05:48:50|2029.13|2017.63|2029.18|2017.68|2029.62|2018.12|2028.76|2017.26|26
1735617740000|2024-12-31 04:02:20|2030.64|2019.14|2031.08|2019.58|2031.08|2019.58|2030.59|2019.09|14
1735624140000|2024-12-31 05:49:00|2028.84|2017.34|2029.46|2017.96|2029.46|2017.96|2028.12|2016.62|24
1735617750000|2024-12-31 04:02:30|2030.99|2019.49|2032.01|2020.51|2032.01|2020.51|2030.99|2019.49|26
1735624150000|2024-12-31 05:49:10|2029.48|2017.98|2030.16|2018.66|2030.16|2018.66|2029.17|2017.67|27
1735617760000|2024-12-31 04:02:40|2032.09|2020.59|2031.9|2020.4|2032.24|2020.74|2031.56|2020.06|28
1735624160000|2024-12-31 05:49:20|2029.9|2018.4|2029.39|2017.89|2030.12|2018.62|2029.1|2017.6|30
1735617770000|2024-12-31 04:02:50|2031.8|2020.3|2031.89|2020.39|2031.89|2020.39|2031.57|2020.07|17
1735624170000|2024-12-31 05:49:30|2029.41|2017.91|2029.57|2018.07|2030.03|2018.53|2029.41|2017.91|21
1735617780000|2024-12-31 04:03:00|2031.92|2020.42|2033.1|2021.6|2033.1|2021.6|2031.77|2020.27|23
1735624180000|2024-12-31 05:49:40|2029.5|2018|2030.68|2019.18|2030.68|2019.18|2029.45|2017.95|19
1735617790000|2024-12-31 04:03:10|2033.11|2021.61|2033.89|2022.39|2033.89|2022.39|2032.9|2021.4|16
1735624190000|2024-12-31 05:49:50|2030.69|2019.19|2030.74|2019.24|2030.79|2019.29|2030.48|2018.98|22
1735617800000|2024-12-31 04:03:20|2033.54|2022.04|2032.17|2020.67|2033.77|2022.27|2032.12|2020.62|24
1735624200000|2024-12-31 05:50:00|2030.87|2019.37|2031.35|2019.85|2031.95|2020.45|2030.87|2019.37|23
1735617810000|2024-12-31 04:03:30|2032.15|2020.65|2033|2021.5|2033.1|2021.6|2032.15|2020.65|20
1735624210000|2024-12-31 05:50:10|2031.33|2019.83|2032.31|2020.81|2032.31|2020.81|2031.33|2019.83|27
1735617820000|2024-12-31 04:03:40|2033.08|2021.58|2032.06|2020.56|2033.08|2021.58|2032.06|2020.56|19
1735624220000|2024-12-31 05:50:20|2032.34|2020.84|2031.04|2019.54|2032.62|2021.12|2031.04|2019.54|27
1735617830000|2024-12-31 04:03:50|2032.11|2020.61|2032.63|2021.13|2032.75|2021.25|2032.11|2020.61|22
1735624230000|2024-12-31 05:50:30|2030.93|2019.43|2030.7|2019.2|2031.76|2020.26|2030.7|2019.2|21
1735617840000|2024-12-31 04:04:00|2032.73|2021.23|2033.75|2022.25|2033.75|2022.25|2032.56|2021.06|16
1735624240000|2024-12-31 05:50:40|2030.86|2019.36|2030.13|2018.63|2030.86|2019.36|2029.75|2018.25|28
1735617850000|2024-12-31 04:04:10|2033.79|2022.29|2033.71|2022.21|2034.96|2023.46|2033.71|2022.21|24
1735624250000|2024-12-31 05:50:50|2030.19|2018.69|2030.49|2018.99|2030.49|2018.99|2030.12|2018.62|20
1735617860000|2024-12-31 04:04:20|2033.7|2022.2|2033.6|2022.1|2033.8|2022.3|2032.86|2021.36|19
1735624260000|2024-12-31 05:51:00|2030.39|2018.89|2030.31|2018.81|2031.49|2019.99|2030.31|2018.81|21
1735617870000|2024-12-31 04:04:30|2033.49|2021.99|2034.73|2023.23|2034.73|2023.23|2033.49|2021.99|18
1735624270000|2024-12-31 05:51:10|2030.33|2018.83|2032.4|2020.9|2032.48|2020.98|2030.32|2018.82|27
1735617880000|2024-12-31 04:04:40|2034.74|2023.24|2035.35|2023.85|2035.45|2023.95|2034.71|2023.21|20
1735624280000|2024-12-31 05:51:20|2032.59|2021.09|2032.13|2020.63|2033|2021.5|2031.46|2019.96|26
1735617890000|2024-12-31 04:04:50|2035.34|2023.84|2035.04|2023.54|2035.54|2024.04|2034.85|2023.35|18
1735624290000|2024-12-31 05:51:30|2032.16|2020.66|2031.07|2019.57|2032.16|2020.66|2031.04|2019.54|24
1735617900000|2024-12-31 04:05:00|2035.09|2023.59|2035.24|2023.74|2035.24|2023.74|2034.3|2022.8|22
1735624300000|2024-12-31 05:51:40|2031.05|2019.55|2029.89|2018.39|2031.08|2019.58|2029.75|2018.25|19
1735617910000|2024-12-31 04:05:10|2034.88|2023.38|2035.49|2023.99|2035.61|2024.11|2034.88|2023.38|19
1735624310000|2024-12-31 05:51:50|2029.95|2018.45|2030.03|2018.53|2030.15|2018.65|2029.91|2018.41|28
1735617920000|2024-12-31 04:05:20|2035.59|2024.09|2036.94|2025.44|2037.04|2025.54|2035.59|2024.09|22
1735624320000|2024-12-31 05:52:00|2029.82|2018.32|2029.14|2017.64|2029.82|2018.32|2029.14|2017.64|19
1735617930000|2024-12-31 04:05:30|2037.35|2025.85|2037.59|2026.09|2037.65|2026.15|2037.35|2025.85|18
1735624330000|2024-12-31 05:52:10|2029.09|2017.59|2029.8|2018.3|2029.8|2018.3|2029.09|2017.59|25
1735617940000|2024-12-31 04:05:40|2037.7|2026.2|2036.73|2025.23|2037.72|2026.22|2036.64|2025.14|16
1735624340000|2024-12-31 05:52:20|2029.79|2018.29|2029.19|2017.69|2029.8|2018.3|2029|2017.5|20
1735617950000|2024-12-31 04:05:50|2036.82|2025.32|2036.86|2025.36|2036.87|2025.37|2036.73|2025.23|18
1735624350000|2024-12-31 05:52:30|2029.22|2017.72|2029.8|2018.3|2029.8|2018.3|2029.22|2017.72|13
1735617960000|2024-12-31 04:06:00|2037.11|2025.61|2037.63|2026.13|2037.75|2026.25|2037.11|2025.61|19
1735624370000|2024-12-31 05:52:50|2030.78|2019.28|2031.62|2020.12|2031.88|2020.38|2030.78|2019.28|19
1735617970000|2024-12-31 04:06:10|2037.64|2026.14|2037.68|2026.18|2037.98|2026.48|2037.64|2026.14|22
1735624380000|2024-12-31 05:53:00|2031.43|2019.93|2031.76|2020.26|2031.79|2020.29|2030.94|2019.44|32
1735617980000|2024-12-31 04:06:20|2037.76|2026.26|2037.72|2026.22|2037.8|2026.3|2037.48|2025.98|21
1735624390000|2024-12-31 05:53:10|2031.77|2020.27|2033.11|2021.61|2033.11|2021.61|2031.77|2020.27|20
1735617990000|2024-12-31 04:06:30|2037.73|2026.23|2037.47|2025.97|2038.56|2027.06|2037.46|2025.96|19
1735624400000|2024-12-31 05:53:20|2033.29|2021.79|2032.25|2020.75|2033.3|2021.8|2032.12|2020.62|23
1735618000000|2024-12-31 04:06:40|2037.05|2025.55|2038.17|2026.67|2038.5|2027|2037.05|2025.55|25
1735624410000|2024-12-31 05:53:30|2032.33|2020.83|2032.26|2020.76|2032.6|2021.1|2032.25|2020.75|20
1735618010000|2024-12-31 04:06:50|2038.27|2026.77|2038.34|2026.84|2038.38|2026.88|2038.03|2026.53|21
1735624420000|2024-12-31 05:53:40|2032.17|2020.67|2031.71|2020.21|2032.25|2020.75|2031.36|2019.86|24
1735618020000|2024-12-31 04:07:00|2038.29|2026.79|2039.76|2028.26|2039.86|2028.36|2038.22|2026.72|23
1735624430000|2024-12-31 05:53:50|2031.74|2020.24|2032.45|2020.95|2032.5|2021|2031.74|2020.24|19
1735618030000|2024-12-31 04:07:10|2039.86|2028.36|2040.27|2028.77|2040.52|2029.02|2039.86|2028.36|19
1735624440000|2024-12-31 05:54:00|2032.42|2020.92|2032.39|2020.89|2032.52|2021.02|2032.16|2020.66|18
1735618040000|2024-12-31 04:07:20|2040.32|2028.82|2039.7|2028.2|2040.32|2028.82|2039.68|2028.18|15
1735624450000|2024-12-31 05:54:10|2032.38|2020.88|2032.32|2020.82|2032.51|2021.01|2032.17|2020.67|19
1735618050000|2024-12-31 04:07:30|2039.46|2027.96|2038.65|2027.15|2039.46|2027.96|2038.57|2027.07|19
1735624460000|2024-12-31 05:54:20|2032.27|2020.77|2032.28|2020.78|2032.29|2020.79|2031.43|2019.93|20
1735618060000|2024-12-31 04:07:40|2038.54|2027.04|2037.23|2025.73|2038.54|2027.04|2037.2|2025.7|26
1735624470000|2024-12-31 05:54:30|2032.21|2020.71|2031.96|2020.46|2032.78|2021.28|2031.64|2020.14|28
1735618070000|2024-12-31 04:07:50|2037.2|2025.7|2037.42|2025.92|2037.47|2025.97|2037.18|2025.68|21
1735624480000|2024-12-31 05:54:40|2031.93|2020.43|2032.44|2020.94|2032.82|2021.32|2031.89|2020.39|28
1735618080000|2024-12-31 04:08:00|2037.33|2025.83|2037.84|2026.34|2038.05|2026.55|2036.7|2025.2|22
1735624490000|2024-12-31 05:54:50|2032.43|2020.93|2032.59|2021.09|2032.6|2021.1|2032.22|2020.72|20
1735618090000|2024-12-31 04:08:10|2037.94|2026.44|2037.48|2025.98|2038.1|2026.6|2037.46|2025.96|16
1735624500000|2024-12-31 05:55:00|2032.6|2021.1|2032.53|2021.03|2032.64|2021.14|2032.33|2020.83|18
1735618100000|2024-12-31 04:08:20|2037.49|2025.99|2036.92|2025.42|2037.5|2026|2036.73|2025.23|20
1735624510000|2024-12-31 05:55:10|2032.43|2020.93|2032.09|2020.59|2033.5|2022|2032.09|2020.59|15
1735618110000|2024-12-31 04:08:30|2036.89|2025.39|2037.73|2026.23|2037.73|2026.23|2036.89|2025.39|22
1735624520000|2024-12-31 05:55:20|2032.21|2020.71|2032.39|2020.89|2032.39|2020.89|2032.08|2020.58|20
1735618120000|2024-12-31 04:08:40|2037.63|2026.13|2036.87|2025.37|2037.64|2026.14|2036.85|2025.35|17
1735624530000|2024-12-31 05:55:30|2032.62|2021.12|2034.24|2022.74|2034.67|2023.17|2032.62|2021.12|31
1735618130000|2024-12-31 04:08:50|2036.92|2025.42|2036.99|2025.49|2037.04|2025.54|2036.89|2025.39|23
1735624540000|2024-12-31 05:55:40|2034.29|2022.79|2033.67|2022.17|2034.32|2022.82|2033.67|2022.17|20
1735618140000|2024-12-31 04:09:00|2037.1|2025.6|2037.29|2025.79|2037.29|2025.79|2037.1|2025.6|4
1735624550000|2024-12-31 05:55:50|2033.64|2022.14|2033.75|2022.25|2034.13|2022.63|2033.31|2021.81|28
1735618160000|2024-12-31 04:09:20|2038.1|2026.6|2039.54|2028.04|2039.62|2028.12|2038.1|2026.6|18
1735624560000|2024-12-31 05:56:00|2033.58|2022.08|2034.37|2022.87|2034.37|2022.87|2033|2021.5|17
1735618170000|2024-12-31 04:09:30|2039.55|2028.05|2040.81|2029.31|2041.14|2029.64|2039.55|2028.05|22
1735624570000|2024-12-31 05:56:10|2034.38|2022.88|2035.4|2023.9|2035.65|2024.15|2034.38|2022.88|28
1735618180000|2024-12-31 04:09:40|2040.83|2029.33|2041.48|2029.98|2041.48|2029.98|2040.83|2029.33|13
1735624580000|2024-12-31 05:56:20|2035.35|2023.85|2035.63|2024.13|2035.9|2024.4|2035.05|2023.55|25
1735618190000|2024-12-31 04:09:50|2041.21|2029.71|2041.21|2029.71|2041.57|2030.07|2041.17|2029.67|14
1735624590000|2024-12-31 05:56:30|2035.64|2024.14|2035.16|2023.66|2035.64|2024.14|2034.87|2023.37|16
1735618200000|2024-12-31 04:10:00|2041.19|2029.69|2041.96|2030.46|2041.96|2030.46|2040.85|2029.35|28
1735624600000|2024-12-31 05:56:40|2035.18|2023.68|2035.33|2023.83|2035.47|2023.97|2035.1|2023.6|18
1735618210000|2024-12-31 04:10:10|2041.95|2030.45|2044.69|2033.19|2044.79|2033.29|2041.81|2030.31|22
1735624610000|2024-12-31 05:56:50|2035.22|2023.72|2035.07|2023.57|2035.41|2023.91|2035.04|2023.54|21
1735618220000|2024-12-31 04:10:20|2044.79|2033.29|2045.53|2034.03|2045.53|2034.03|2044.55|2033.05|22
1735624620000|2024-12-31 05:57:00|2035.02|2023.52|2034.2|2022.7|2035.02|2023.52|2034.2|2022.7|21
1735618230000|2024-12-31 04:10:30|2047.73|2036.23|2049|2037.5|2049|2037.5|2047.73|2036.23|15
1735624630000|2024-12-31 05:57:10|2034.13|2022.63|2033.42|2021.92|2034.13|2022.63|2033.28|2021.78|31
1735618240000|2024-12-31 04:10:40|2048.99|2037.49|2048.76|2037.26|2049|2037.5|2048.72|2037.22|9
1735624640000|2024-12-31 05:57:20|2033.41|2021.91|2034.44|2022.94|2034.44|2022.94|2033.38|2021.88|19
1735618250000|2024-12-31 04:10:50|2048.77|2037.27|2047.95|2036.45|2048.78|2037.28|2047.95|2036.45|23
1735624650000|2024-12-31 05:57:30|2034.38|2022.88|2033.79|2022.29|2034.43|2022.93|2033.79|2022.29|20
1735618260000|2024-12-31 04:11:00|2048.1|2036.6|2047.58|2036.08|2048.11|2036.61|2046.53|2035.03|27
1735624660000|2024-12-31 05:57:40|2033.82|2022.32|2033.53|2022.03|2033.82|2022.32|2033.53|2022.03|15
1735618270000|2024-12-31 04:11:10|2047.57|2036.07|2049|2037.5|2049|2037.5|2047.57|2036.07|10
1735624670000|2024-12-31 05:57:50|2033.48|2021.98|2033.48|2021.98|2033.48|2021.98|2033.48|2021.98|1
1735618280000|2024-12-31 04:11:20|2048.65|2037.15|2048.62|2037.12|2049|2037.5|2048.55|2037.05|15
1735624680000|2024-12-31 05:58:00|2032.7|2021.2|2031.94|2020.44|2032.7|2021.2|2031.91|2020.41|6
1735618290000|2024-12-31 04:11:30|2048.6|2037.1|2047.58|2036.08|2048.6|2037.1|2047.56|2036.06|22
1735624690000|2024-12-31 05:58:10|2032.06|2020.56|2032.45|2020.95|2032.64|2021.14|2031.94|2020.44|24
1735618300000|2024-12-31 04:11:40|2048.04|2036.54|2047.24|2035.74|2048.04|2036.54|2047.18|2035.68|23
1735624700000|2024-12-31 05:58:20|2032.55|2021.05|2032.28|2020.78|2032.75|2021.25|2032.21|2020.71|24
1735618310000|2024-12-31 04:11:50|2047.25|2035.75|2046.87|2035.37|2047.25|2035.75|2046.83|2035.33|12
1735624710000|2024-12-31 05:58:30|2032.23|2020.73|2032.38|2020.88|2032.42|2020.92|2032.19|2020.69|16
1735618320000|2024-12-31 04:12:00|2046.91|2035.41|2046.72|2035.22|2046.91|2035.41|2046.42|2034.92|21
1735624720000|2024-12-31 05:58:40|2032.35|2020.85|2032.64|2021.14|2032.64|2021.14|2032.23|2020.73|22
1735618340000|2024-12-31 04:12:20|2046.52|2035.02|2046.61|2035.11|2046.65|2035.15|2046.21|2034.71|15
1735624730000|2024-12-31 05:58:50|2032.6|2021.1|2032.18|2020.68|2033.03|2021.53|2032.18|2020.68|29
1735618350000|2024-12-31 04:12:30|2046.62|2035.12|2046.72|2035.22|2046.72|2035.22|2046.61|2035.11|3
1735624740000|2024-12-31 05:59:00|2032.09|2020.59|2031.9|2020.4|2032.41|2020.91|2031.67|2020.17|29
1735618370000|2024-12-31 04:12:50|2046.51|2035.01|2046.54|2035.04|2046.59|2035.09|2046.36|2034.86|19
1735624750000|2024-12-31 05:59:10|2031.91|2020.41|2032.15|2020.65|2032.2|2020.7|2031.38|2019.88|28
1735618380000|2024-12-31 04:13:00|2046.69|2035.19|2046.72|2035.22|2046.72|2035.22|2046.69|2035.19|2
1735624760000|2024-12-31 05:59:20|2032.18|2020.68|2032.05|2020.55|2032.18|2020.68|2032.05|2020.55|2
1735618390000|2024-12-31 04:13:10|2046.7|2035.2|2046.72|2035.22|2046.72|2035.22|2046.7|2035.2|9
1735624770000|2024-12-31 05:59:30|2032.15|2020.65|2031.3|2019.8|2032.16|2020.66|2031.24|2019.74|19
1735618420000|2024-12-31 04:13:40|2046.71|2035.21|2046.04|2034.54|2046.72|2035.22|2046.04|2034.54|5
1735624780000|2024-12-31 05:59:40|2031.4|2019.9|2031.57|2020.07|2031.69|2020.19|2031.3|2019.8|22
1735618430000|2024-12-31 04:13:50|2045.57|2034.07|2045.94|2034.44|2046.23|2034.73|2045.57|2034.07|20
1735624790000|2024-12-31 05:59:50|2031.56|2020.06|2031.54|2020.04|2031.56|2020.06|2031.54|2020.04|3
1735618440000|2024-12-31 04:14:00|2045.95|2034.45|2046.1|2034.6|2046.72|2035.22|2045.64|2034.14|26
1735618450000|2024-12-31 04:14:10|2046.12|2034.62|2045.94|2034.44|2046.73|2035.23|2045.94|2034.44|21
1735624800000|2024-12-31 06:00:00|2031.64|2020.14|2031.69|2020.19|2032.12|2020.62|2031.4|2019.9|25
1735618460000|2024-12-31 04:14:20|2045.91|2034.41|2044.63|2033.13|2045.91|2034.41|2044.63|2033.13|27
1735624810000|2024-12-31 06:00:10|2031.46|2019.96|2031.65|2020.15|2032.16|2020.66|2031.4|2019.9|26
1735618470000|2024-12-31 04:14:30|2044.62|2033.12|2043.84|2032.34|2044.72|2033.22|2043.84|2032.34|20
1735624820000|2024-12-31 06:00:20|2031.55|2020.05|2031.6|2020.1|2031.65|2020.15|2031.38|2019.88|19
1735618480000|2024-12-31 04:14:40|2043.85|2032.35|2043.51|2032.01|2043.91|2032.41|2043.51|2032.01|23
1735624830000|2024-12-31 06:00:30|2031.47|2019.97|2030.35|2018.85|2031.48|2019.98|2029.94|2018.44|28
1735618490000|2024-12-31 04:14:50|2043.4|2031.9|2042.91|2031.41|2043.4|2031.9|2042.79|2031.29|20
1735624840000|2024-12-31 06:00:40|2030.22|2018.72|2029.77|2018.27|2030.22|2018.72|2029.77|2018.27|3
1735618500000|2024-12-31 04:15:00|2042.8|2031.3|2042.08|2030.58|2043.12|2031.62|2041.17|2029.67|23
1735624850000|2024-12-31 06:00:50|2029.75|2018.25|2029.75|2018.25|2029.77|2018.27|2029.75|2018.25|7
1735618510000|2024-12-31 04:15:10|2042.23|2030.73|2042.08|2030.58|2042.27|2030.77|2041.77|2030.27|30
1735624870000|2024-12-31 06:01:10|2029.83|2018.33|2029.75|2018.25|2029.83|2018.33|2029.75|2018.25|12
1735618520000|2024-12-31 04:15:20|2042.01|2030.51|2042.42|2030.92|2042.97|2031.47|2041.9|2030.4|33
1735624880000|2024-12-31 06:01:20|2028.84|2017.34|2027.8|2016.3|2028.84|2017.34|2027.44|2015.94|6
1735618530000|2024-12-31 04:15:30|2042.38|2030.88|2041.17|2029.67|2042.43|2030.93|2040.83|2029.33|31
1735624890000|2024-12-31 06:01:30|2027.73|2016.23|2027.07|2015.57|2027.73|2016.23|2027.07|2015.57|20
1735618540000|2024-12-31 04:15:40|2041.27|2029.77|2040.95|2029.45|2041.7|2030.2|2040.93|2029.43|22
1735624900000|2024-12-31 06:01:40|2026.99|2015.49|2026.35|2014.85|2026.99|2015.49|2026.02|2014.52|26
1735618550000|2024-12-31 04:15:50|2040.92|2029.42|2041.46|2029.96|2041.61|2030.11|2040.91|2029.41|26
1735624910000|2024-12-31 06:01:50|2026.3|2014.8|2025.92|2014.42|2026.33|2014.83|2025.92|2014.42|32
1735618560000|2024-12-31 04:16:00|2041.45|2029.95|2039.47|2027.97|2041.51|2030.01|2039.12|2027.62|28
1735624920000|2024-12-31 06:02:00|2025.62|2014.12|2025.27|2013.77|2025.62|2014.12|2024.32|2012.82|22
1735618570000|2024-12-31 04:16:10|2039.37|2027.87|2038.52|2027.02|2039.48|2027.98|2038.52|2027.02|25
1735624930000|2024-12-31 06:02:10|2025.25|2013.75|2025.07|2013.57|2025.39|2013.89|2024.9|2013.4|13
1735618580000|2024-12-31 04:16:20|2038.59|2027.09|2039.32|2027.82|2039.66|2028.16|2038.49|2026.99|28
1735624940000|2024-12-31 06:02:20|2025.02|2013.52|2027.16|2015.66|2027.19|2015.69|2025.02|2013.52|23
1735618590000|2024-12-31 04:16:30|2039.15|2027.65|2039.22|2027.72|2039.22|2027.72|2038.74|2027.24|19
1735624950000|2024-12-31 06:02:30|2027.21|2015.71|2028.33|2016.83|2028.74|2017.24|2027.04|2015.54|29
1735618600000|2024-12-31 04:16:40|2039|2027.5|2038.69|2027.19|2039.57|2028.07|2038.69|2027.19|25
1735624960000|2024-12-31 06:02:40|2028.44|2016.94|2028.4|2016.9|2028.64|2017.14|2028.21|2016.71|21
1735618610000|2024-12-31 04:16:50|2038.59|2027.09|2038.54|2027.04|2038.59|2027.09|2038.54|2027.04|3
1735624970000|2024-12-31 06:02:50|2028.63|2017.13|2030.39|2018.89|2030.42|2018.92|2028.54|2017.04|26
1735618650000|2024-12-31 04:17:30|2037.52|2026.02|2035.9|2024.4|2037.52|2026.02|2035.9|2024.4|18
1735624980000|2024-12-31 06:03:00|2030.42|2018.92|2027.99|2016.49|2030.42|2018.92|2025.87|2014.37|29
1735618660000|2024-12-31 04:17:40|2035.84|2024.34|2035.78|2024.28|2035.93|2024.43|2035.73|2024.23|19
1735624990000|2024-12-31 06:03:10|2028.1|2016.6|2028.53|2017.03|2028.53|2017.03|2027.46|2015.96|23
1735618670000|2024-12-31 04:17:50|2035.75|2024.25|2034.48|2022.98|2035.76|2024.26|2034.41|2022.91|29
1735625000000|2024-12-31 06:03:20|2028.52|2017.02|2028.83|2017.33|2029.17|2017.67|2028.52|2017.02|24
1735618680000|2024-12-31 04:18:00|2034.4|2022.9|2034.95|2023.45|2035.11|2023.61|2034.2|2022.7|30
1735625010000|2024-12-31 06:03:30|2028.69|2017.19|2027.98|2016.48|2028.78|2017.28|2027.88|2016.38|17
1735618690000|2024-12-31 04:18:10|2034.85|2023.35|2035.39|2023.89|2035.56|2024.06|2034.67|2023.17|36
1735625020000|2024-12-31 06:03:40|2027.88|2016.38|2026.89|2015.39|2028.04|2016.54|2026.66|2015.16|23
1735618700000|2024-12-31 04:18:20|2035.35|2023.85|2035.93|2024.43|2036.07|2024.57|2035.2|2023.7|32
1735625030000|2024-12-31 06:03:50|2027.02|2015.52|2026.75|2015.25|2027.21|2015.71|2026.69|2015.19|17
1735618710000|2024-12-31 04:18:30|2036.03|2024.53|2035.87|2024.37|2036.04|2024.54|2035.71|2024.21|21
1735625040000|2024-12-31 06:04:00|2026.8|2015.3|2026.29|2014.79|2026.89|2015.39|2025.98|2014.48|27
1735618720000|2024-12-31 04:18:40|2035.92|2024.42|2037.28|2025.78|2037.4|2025.9|2035.54|2024.04|25
1735625050000|2024-12-31 06:04:10|2026.15|2014.65|2027.03|2015.53|2027.24|2015.74|2026.06|2014.56|21
1735618730000|2024-12-31 04:18:50|2037.21|2025.71|2038.63|2027.13|2038.64|2027.14|2037.01|2025.51|26
1735625060000|2024-12-31 06:04:20|2026.75|2015.25|2026.55|2015.05|2026.96|2015.46|2026.4|2014.9|29
1735618740000|2024-12-31 04:19:00|2038.64|2027.14|2039.26|2027.76|2039.38|2027.88|2038.59|2027.09|22
1735625070000|2024-12-31 06:04:30|2026.46|2014.96|2026.91|2015.41|2027.47|2015.97|2026.46|2014.96|24
1735618750000|2024-12-31 04:19:10|2039.21|2027.71|2038.81|2027.31|2039.33|2027.83|2038.81|2027.31|16
1735625080000|2024-12-31 06:04:40|2026.89|2015.39|2026.76|2015.26|2026.9|2015.4|2026.71|2015.21|13
1735618760000|2024-12-31 04:19:20|2038.91|2027.41|2037.87|2026.37|2038.91|2027.41|2037.87|2026.37|24
1735625090000|2024-12-31 06:04:50|2026.82|2015.32|2026.7|2015.2|2026.91|2015.41|2026.61|2015.11|16
1735618770000|2024-12-31 04:19:30|2038|2026.5|2037.54|2026.04|2038.25|2026.75|2037.48|2025.98|25
1735625100000|2024-12-31 06:05:00|2026.69|2015.19|2026.89|2015.39|2027.36|2015.86|2026.64|2015.14|26
1735618780000|2024-12-31 04:19:40|2037.59|2026.09|2037.41|2025.91|2037.76|2026.26|2037.27|2025.77|31
1735625110000|2024-12-31 06:05:10|2026.87|2015.37|2026.61|2015.11|2027.05|2015.55|2026.61|2015.11|12
1735618790000|2024-12-31 04:19:50|2037.34|2025.84|2036.99|2025.49|2037.34|2025.84|2036.63|2025.13|17
1735625120000|2024-12-31 06:05:20|2026.66|2015.16|2026.74|2015.24|2026.92|2015.42|2026.66|2015.16|20
1735618800000|2024-12-31 04:20:00|2037.29|2025.79|2037.82|2026.32|2037.95|2026.45|2037.29|2025.79|20
1735625130000|2024-12-31 06:05:30|2026.71|2015.21|2026.61|2015.11|2026.76|2015.26|2026.61|2015.11|14
1735618810000|2024-12-31 04:20:10|2037.6|2026.1|2038.75|2027.25|2038.75|2027.25|2037.6|2026.1|15
1735625160000|2024-12-31 06:06:00|2026.65|2015.15|2026.61|2015.11|2026.66|2015.16|2026.61|2015.11|4
1735618820000|2024-12-31 04:20:20|2038.76|2027.26|2039.34|2027.84|2039.43|2027.93|2038.71|2027.21|28
1735625170000|2024-12-31 06:06:10|2026.65|2015.15|2026.61|2015.11|2026.65|2015.15|2026.61|2015.11|3
1735618830000|2024-12-31 04:20:30|2039.41|2027.91|2040.12|2028.62|2040.71|2029.21|2039.3|2027.8|25
1735625210000|2024-12-31 06:06:50|2026.66|2015.16|2027.89|2016.39|2027.89|2016.39|2026.66|2015.16|19
1735618840000|2024-12-31 04:20:40|2039.96|2028.46|2039.21|2027.71|2040.31|2028.81|2039.11|2027.61|19
1735625220000|2024-12-31 06:07:00|2027.88|2016.38|2027.79|2016.29|2027.88|2016.38|2027.52|2016.02|19
1735618850000|2024-12-31 04:20:50|2039.16|2027.66|2039.07|2027.57|2039.45|2027.95|2038.92|2027.42|19
1735625230000|2024-12-31 06:07:10|2027.73|2016.23|2027.83|2016.33|2027.83|2016.33|2027.59|2016.09|17
1735618860000|2024-12-31 04:21:00|2039.23|2027.73|2039.38|2027.88|2039.55|2028.05|2039.23|2027.73|17
1735625240000|2024-12-31 06:07:20|2028.33|2016.83|2029.86|2018.36|2029.86|2018.36|2028.33|2016.83|13
1735618870000|2024-12-31 04:21:10|2039.36|2027.86|2038.42|2026.92|2039.43|2027.93|2038.4|2026.9|17
1735625250000|2024-12-31 06:07:30|2029.94|2018.44|2030.74|2019.24|2031.35|2019.85|2029.88|2018.38|26
1735618880000|2024-12-31 04:21:20|2038.32|2026.82|2037.48|2025.98|2038.32|2026.82|2037.48|2025.98|27
1735625260000|2024-12-31 06:07:40|2030.81|2019.31|2030.22|2018.72|2031.39|2019.89|2030.22|2018.72|28
1735618890000|2024-12-31 04:21:30|2037.51|2026.01|2037.68|2026.18|2037.72|2026.22|2037.28|2025.78|23
1735625270000|2024-12-31 06:07:50|2030.21|2018.71|2030.24|2018.74|2030.27|2018.77|2029.56|2018.06|31
1735618900000|2024-12-31 04:21:40|2037.53|2026.03|2038.04|2026.54|2038.04|2026.54|2037.53|2026.03|13
1735625280000|2024-12-31 06:08:00|2030.34|2018.84|2029.69|2018.19|2030.34|2018.84|2029.66|2018.16|23
1735618910000|2024-12-31 04:21:50|2037.6|2026.1|2037.68|2026.18|2037.74|2026.24|2037.6|2026.1|4
1735625290000|2024-12-31 06:08:10|2029.66|2018.16|2031.53|2020.03|2031.53|2020.03|2029.53|2018.03|24
1735618920000|2024-12-31 04:22:00|2037.59|2026.09|2038.04|2026.54|2038.04|2026.54|2037.59|2026.09|14
1735625300000|2024-12-31 06:08:20|2031.56|2020.06|2031.4|2019.9|2031.56|2020.06|2031.12|2019.62|19
1735618940000|2024-12-31 04:22:20|2037.98|2026.48|2037.82|2026.32|2037.98|2026.48|2037.58|2026.08|15
1735625310000|2024-12-31 06:08:30|2031.63|2020.13|2032.1|2020.6|2032.11|2020.61|2031.5|2020|25
1735618950000|2024-12-31 04:22:30|2037.77|2026.27|2037.7|2026.2|2037.89|2026.39|2037.52|2026.02|14
1735625320000|2024-12-31 06:08:40|2032.2|2020.7|2032.92|2021.42|2032.92|2021.42|2032.18|2020.68|26
1735618960000|2024-12-31 04:22:40|2037.69|2026.19|2037.1|2025.6|2037.69|2026.19|2036.79|2025.29|26
1735625330000|2024-12-31 06:08:50|2032.98|2021.48|2032.27|2020.77|2032.98|2021.48|2031.53|2020.03|18
1735618970000|2024-12-31 04:22:50|2037.11|2025.61|2036.89|2025.39|2037.18|2025.68|2036.86|2025.36|29
1735625340000|2024-12-31 06:09:00|2032.32|2020.82|2033.44|2021.94|2033.54|2022.04|2032.32|2020.82|23
1735618980000|2024-12-31 04:23:00|2037.26|2025.76|2036.87|2025.37|2037.46|2025.96|2036.64|2025.14|19
1735625350000|2024-12-31 06:09:10|2033.38|2021.88|2033.7|2022.2|2033.8|2022.3|2033.29|2021.79|24
1735618990000|2024-12-31 04:23:10|2036.83|2025.33|2036.59|2025.09|2036.96|2025.46|2036.59|2025.09|21
1735625360000|2024-12-31 06:09:20|2033.84|2022.34|2034.9|2023.4|2034.9|2023.4|2033.61|2022.11|20
1735619000000|2024-12-31 04:23:20|2036.67|2025.17|2037.82|2026.32|2037.82|2026.32|2036.61|2025.11|32
1735625370000|2024-12-31 06:09:30|2034.87|2023.37|2036.17|2024.67|2036.23|2024.73|2034.84|2023.34|20
1735619010000|2024-12-31 04:23:30|2037.84|2026.34|2037.15|2025.65|2037.84|2026.34|2037.01|2025.51|18
1735625380000|2024-12-31 06:09:40|2036.18|2024.68|2036.85|2025.35|2037.53|2026.03|2036.18|2024.68|25
1735619020000|2024-12-31 04:23:40|2037.16|2025.66|2037.41|2025.91|2037.46|2025.96|2037.05|2025.55|20
1735625390000|2024-12-31 06:09:50|2037.01|2025.51|2037.56|2026.06|2037.56|2026.06|2036.42|2024.92|30
1735619030000|2024-12-31 04:23:50|2037.44|2025.94|2037.73|2026.23|2037.89|2026.39|2037.44|2025.94|16
1735619040000|2024-12-31 04:24:00|2037.68|2026.18|2037.58|2026.08|2037.81|2026.31|2037.58|2026.08|17
1735625400000|2024-12-31 06:10:00|2037.67|2026.17|2040.14|2028.64|2040.14|2028.64|2037.67|2026.17|24
1735619050000|2024-12-31 04:24:10|2037.64|2026.14|2037.61|2026.11|2037.64|2026.14|2037.61|2026.11|2
1735625410000|2024-12-31 06:10:10|2040.11|2028.61|2038.12|2026.62|2042.18|2030.68|2037.43|2025.93|21
1735619060000|2024-12-31 04:24:20|2037.58|2026.08|2037.58|2026.08|2037.58|2026.08|2037.58|2026.08|1
1735625420000|2024-12-31 06:10:20|2038.07|2026.57|2040.21|2028.71|2041.08|2029.58|2038.07|2026.57|23
1735619130000|2024-12-31 04:25:30|2037.65|2026.15|2037.58|2026.08|2037.68|2026.18|2037.58|2026.08|6
1735625430000|2024-12-31 06:10:30|2040.06|2028.56|2044.1|2032.6|2044.49|2032.99|2040.06|2028.56|33
1735619140000|2024-12-31 04:25:40|2037.7|2026.2|2037.69|2026.19|2037.87|2026.37|2037.69|2026.19|6
1735625440000|2024-12-31 06:10:40|2043.84|2032.34|2041.73|2030.23|2043.84|2032.34|2041.58|2030.08|28
1735619150000|2024-12-31 04:25:50|2037.7|2026.2|2037.61|2026.11|2037.91|2026.41|2037.59|2026.09|25
1735625450000|2024-12-31 06:10:50|2042.09|2030.59|2043.15|2031.65|2043.96|2032.46|2041.83|2030.33|25
1735619160000|2024-12-31 04:26:00|2037.58|2026.08|2037.7|2026.2|2037.89|2026.39|2037.58|2026.08|25
1735625460000|2024-12-31 06:11:00|2043.12|2031.62|2044.6|2033.1|2044.74|2033.24|2043.12|2031.62|35
1735619170000|2024-12-31 04:26:10|2037.8|2026.3|2037.74|2026.24|2037.8|2026.3|2037.65|2026.15|16
1735625470000|2024-12-31 06:11:10|2044.46|2032.96|2042.42|2030.92|2044.46|2032.96|2041.3|2029.8|33
1735619180000|2024-12-31 04:26:20|2037.67|2026.17|2037.72|2026.22|2037.8|2026.3|2037.64|2026.14|20
1735625480000|2024-12-31 06:11:20|2042.52|2031.02|2044|2032.5|2044.27|2032.77|2042.52|2031.02|16
1735619190000|2024-12-31 04:26:30|2037.73|2026.23|2037.74|2026.24|2037.85|2026.35|2037.68|2026.18|17
1735625490000|2024-12-31 06:11:30|2043.57|2032.07|2042.73|2031.23|2043.83|2032.33|2042.73|2031.23|27
1735619200000|2024-12-31 04:26:40|2037.59|2026.09|2037.71|2026.21|2037.74|2026.24|2037.58|2026.08|20
1735625500000|2024-12-31 06:11:40|2042.72|2031.22|2040.04|2028.54|2042.72|2031.22|2039.85|2028.35|29
1735619210000|2024-12-31 04:26:50|2037.75|2026.25|2037.89|2026.39|2038.04|2026.54|2037.73|2026.23|19
1735625510000|2024-12-31 06:11:50|2040.1|2028.6|2040.16|2028.66|2040.74|2029.24|2039.85|2028.35|25
1735619220000|2024-12-31 04:27:00|2037.92|2026.42|2037.84|2026.34|2037.92|2026.42|2037.77|2026.27|13
1735625520000|2024-12-31 06:12:00|2040.11|2028.61|2041.11|2029.61|2041.21|2029.71|2039.89|2028.39|21
1735619230000|2024-12-31 04:27:10|2037.83|2026.33|2038.04|2026.54|2038.04|2026.54|2037.8|2026.3|13
1735625530000|2024-12-31 06:12:10|2040.43|2028.93|2041.28|2029.78|2041.75|2030.25|2040.39|2028.89|28
1735619240000|2024-12-31 04:27:20|2038|2026.5|2037.94|2026.44|2038|2026.5|2037.84|2026.34|12
1735625540000|2024-12-31 06:12:20|2041.29|2029.79|2040.75|2029.25|2041.56|2030.06|2040.7|2029.2|5
1735619250000|2024-12-31 04:27:30|2037.93|2026.43|2037.91|2026.41|2037.98|2026.48|2037.67|2026.17|21
1735625550000|2024-12-31 06:12:30|2040.59|2029.09|2040.45|2028.95|2040.75|2029.25|2039.94|2028.44|29
1735619260000|2024-12-31 04:27:40|2037.94|2026.44|2038.04|2026.54|2038.04|2026.54|2037.94|2026.44|3
1735625560000|2024-12-31 06:12:40|2040.55|2029.05|2039.13|2027.63|2040.75|2029.25|2039.13|2027.63|24
1735625570000|2024-12-31 06:12:50|2039.32|2027.82|2038.49|2026.99|2039.34|2027.84|2038.36|2026.86|22
1735619400000|2024-12-31 04:30:00|2037.91|2026.41|2038|2026.5|2038.04|2026.54|2037.84|2026.34|10
1735625580000|2024-12-31 06:13:00|2038.39|2026.89|2038.39|2026.89|2038.91|2027.41|2038.35|2026.85|30
1735619410000|2024-12-31 04:30:10|2037.79|2026.29|2037.94|2026.44|2038.04|2026.54|2037.79|2026.29|8
1735625590000|2024-12-31 06:13:10|2038.33|2026.83|2036.44|2024.94|2038.33|2026.83|2036.44|2024.94|22
1735619420000|2024-12-31 04:30:20|2037.95|2026.45|2037.87|2026.37|2037.95|2026.45|2037.79|2026.29|15
1735625600000|2024-12-31 06:13:20|2036.45|2024.95|2036.44|2024.94|2036.58|2025.08|2036.44|2024.94|8
1735619430000|2024-12-31 04:30:30|2037.88|2026.38|2038.04|2026.54|2038.04|2026.54|2037.85|2026.35|8
1735625610000|2024-12-31 06:13:30|2036.33|2024.83|2034|2022.5|2036.33|2024.83|2034|2022.5|9
1735619460000|2024-12-31 04:31:00|2039.06|2027.56|2040.08|2028.58|2040.08|2028.58|2039.06|2027.56|4
1735625620000|2024-12-31 06:13:40|2033.81|2022.31|2034.44|2022.94|2034.54|2023.04|2032.86|2021.36|24
1735619470000|2024-12-31 04:31:10|2039.87|2028.37|2039.98|2028.48|2040.08|2028.58|2039.85|2028.35|10
1735625630000|2024-12-31 06:13:50|2034.52|2023.02|2034.03|2022.53|2034.75|2023.25|2033.82|2022.32|34
1735619480000|2024-12-31 04:31:20|2039.97|2028.47|2038.52|2027.02|2040|2028.5|2038.46|2026.96|30
1735625640000|2024-12-31 06:14:00|2034.11|2022.61|2035.35|2023.85|2035.35|2023.85|2033.97|2022.47|32
1735619490000|2024-12-31 04:31:30|2038.62|2027.12|2038.43|2026.93|2038.95|2027.45|2038.43|2026.93|21
1735625650000|2024-12-31 06:14:10|2035.45|2023.95|2034.82|2023.32|2035.45|2023.95|2034.82|2023.32|25
1735619500000|2024-12-31 04:31:40|2038.47|2026.97|2038.43|2026.93|2038.69|2027.19|2037.88|2026.38|24
1735625660000|2024-12-31 06:14:20|2034.32|2022.82|2034.5|2023|2035.29|2023.79|2034.32|2022.82|18
1735619510000|2024-12-31 04:31:50|2038.48|2026.98|2039.48|2027.98|2039.48|2027.98|2038.48|2026.98|17
1735625670000|2024-12-31 06:14:30|2034.6|2023.1|2034.26|2022.76|2034.75|2023.25|2033.99|2022.49|23
1735619520000|2024-12-31 04:32:00|2039.59|2028.09|2040.18|2028.68|2040.18|2028.68|2039.53|2028.03|27
1735625680000|2024-12-31 06:14:40|2034.2|2022.7|2033.64|2022.14|2034.2|2022.7|2033.6|2022.1|17
1735619530000|2024-12-31 04:32:10|2040.28|2028.78|2039.61|2028.11|2040.39|2028.89|2039.61|2028.11|13
1735625690000|2024-12-31 06:14:50|2033.58|2022.08|2033.44|2021.94|2033.66|2022.16|2033.44|2021.94|16
1735619540000|2024-12-31 04:32:20|2039.56|2028.06|2040.11|2028.61|2040.11|2028.61|2039.35|2027.85|18
1735619550000|2024-12-31 04:32:30|2040.09|2028.59|2040.7|2029.2|2040.72|2029.22|2039.97|2028.47|19
1735625700000|2024-12-31 06:15:00|2033.61|2022.11|2033.63|2022.13|2034.3|2022.8|2033.61|2022.11|10
1735619560000|2024-12-31 04:32:40|2040.68|2029.18|2040.36|2028.86|2040.75|2029.25|2040.14|2028.64|23
1735625710000|2024-12-31 06:15:10|2033.64|2022.14|2030.96|2019.46|2033.64|2022.14|2030.96|2019.46|20
1735619570000|2024-12-31 04:32:50|2040.33|2028.83|2040.18|2028.68|2040.68|2029.18|2040.14|2028.64|23
1735625720000|2024-12-31 06:15:20|2031.05|2019.55|2030.89|2019.39|2031.2|2019.7|2030.52|2019.02|30
1735619580000|2024-12-31 04:33:00|2040.27|2028.77|2040.15|2028.65|2040.45|2028.95|2040.12|2028.62|16
1735625730000|2024-12-31 06:15:30|2030.84|2019.34|2031.84|2020.34|2031.84|2020.34|2030.6|2019.1|26
1735619590000|2024-12-31 04:33:10|2040.25|2028.75|2040.61|2029.11|2040.61|2029.11|2040.21|2028.71|19
1735625740000|2024-12-31 06:15:40|2031.82|2020.32|2033.14|2021.64|2033.14|2021.64|2031.72|2020.22|25
1735619600000|2024-12-31 04:33:20|2040.6|2029.1|2040.74|2029.24|2040.74|2029.24|2040.13|2028.63|19
1735625750000|2024-12-31 06:15:50|2033.15|2021.65|2031.81|2020.31|2033.18|2021.68|2031.53|2020.03|28
1735619610000|2024-12-31 04:33:30|2040.73|2029.23|2041.56|2030.06|2041.56|2030.06|2040.6|2029.1|15
1735625760000|2024-12-31 06:16:00|2031.71|2020.21|2030.38|2018.88|2031.86|2020.36|2030.36|2018.86|28
1735619620000|2024-12-31 04:33:40|2041.59|2030.09|2043.09|2031.59|2043.17|2031.67|2041.59|2030.09|24
1735625770000|2024-12-31 06:16:10|2030.41|2018.91|2031.25|2019.75|2031.33|2019.83|2030.41|2018.91|20
1735619630000|2024-12-31 04:33:50|2043.17|2031.67|2043.65|2032.15|2044.45|2032.95|2043.09|2031.59|26
1735625780000|2024-12-31 06:16:20|2031.26|2019.76|2030.63|2019.13|2031.47|2019.97|2030.63|2019.13|24
1735619640000|2024-12-31 04:34:00|2043.66|2032.16|2043.74|2032.24|2044.05|2032.55|2043.51|2032.01|20
1735625790000|2024-12-31 06:16:30|2031.1|2019.6|2031.52|2020.02|2031.65|2020.15|2031.09|2019.59|24
1735619650000|2024-12-31 04:34:10|2043.75|2032.25|2043.74|2032.24|2043.98|2032.48|2043.58|2032.08|23
1735625800000|2024-12-31 06:16:40|2031.34|2019.84|2031.91|2020.41|2032.5|2021|2031.25|2019.75|25
1735619660000|2024-12-31 04:34:20|2043.64|2032.14|2041.75|2030.25|2043.64|2032.14|2041.63|2030.13|18
1735625810000|2024-12-31 06:16:50|2031.89|2020.39|2032.72|2021.22|2032.82|2021.32|2031.88|2020.38|26
1735619670000|2024-12-31 04:34:30|2041.69|2030.19|2041.55|2030.05|2041.69|2030.19|2041.17|2029.67|24
1735625820000|2024-12-31 06:17:00|2032.63|2021.13|2033.31|2021.81|2033.49|2021.99|2032.2|2020.7|23
1735619680000|2024-12-31 04:34:40|2041.4|2029.9|2041.35|2029.85|2041.47|2029.97|2041.03|2029.53|21
1735625830000|2024-12-31 06:17:10|2033.35|2021.85|2034.58|2023.08|2034.69|2023.19|2033.35|2021.85|23
1735619690000|2024-12-31 04:34:50|2041.25|2029.75|2041.05|2029.55|2041.38|2029.88|2041.05|2029.55|17
1735625840000|2024-12-31 06:17:20|2034.75|2023.25|2035.99|2024.49|2036.23|2024.73|2034.65|2023.15|20
1735625850000|2024-12-31 06:17:30|2036.04|2024.54|2036.73|2025.23|2037.25|2025.75|2036.03|2024.53|22
1735619700000|2024-12-31 04:35:00|2041|2029.5|2040.72|2029.22|2041.5|2030|2040.37|2028.87|28
1735625860000|2024-12-31 06:17:40|2036.77|2025.27|2034.91|2023.41|2036.87|2025.37|2034.91|2023.41|25
1735619710000|2024-12-31 04:35:10|2040.7|2029.2|2039.95|2028.45|2040.7|2029.2|2039.91|2028.41|25
1735625870000|2024-12-31 06:17:50|2034.38|2022.88|2035.06|2023.56|2035.06|2023.56|2034.01|2022.51|26
1735619720000|2024-12-31 04:35:20|2040.01|2028.51|2040.47|2028.97|2040.49|2028.99|2040.01|2028.51|20
1735625880000|2024-12-31 06:18:00|2035.31|2023.81|2034.4|2022.9|2035.64|2024.14|2034.2|2022.7|27
1735619730000|2024-12-31 04:35:30|2040.49|2028.99|2041.89|2030.39|2042.02|2030.52|2040.41|2028.91|26
1735625890000|2024-12-31 06:18:10|2034.78|2023.28|2034.05|2022.55|2035.51|2024.01|2034.05|2022.55|22
1735619740000|2024-12-31 04:35:40|2041.97|2030.47|2042.86|2031.36|2043.01|2031.51|2041.74|2030.24|31
1735625900000|2024-12-31 06:18:20|2034.04|2022.54|2034.8|2023.3|2034.8|2023.3|2033.52|2022.02|25
1735619750000|2024-12-31 04:35:50|2042.83|2031.33|2043.4|2031.9|2043.4|2031.9|2042.83|2031.33|26
1735625910000|2024-12-31 06:18:30|2034.78|2023.28|2034.13|2022.63|2034.78|2023.28|2033.83|2022.33|30
1735619760000|2024-12-31 04:36:00|2043.5|2032|2043.36|2031.86|2043.83|2032.33|2043.32|2031.82|26
1735625920000|2024-12-31 06:18:40|2034.24|2022.74|2033.83|2022.33|2034.74|2023.24|2033.77|2022.27|23
1735619770000|2024-12-31 04:36:10|2043.39|2031.89|2043.45|2031.95|2043.46|2031.96|2043.06|2031.56|19
1735625930000|2024-12-31 06:18:50|2033.77|2022.27|2034.04|2022.54|2034.27|2022.77|2033.77|2022.27|16
1735619780000|2024-12-31 04:36:20|2043.46|2031.96|2043.16|2031.66|2043.46|2031.96|2042.93|2031.43|27
1735625940000|2024-12-31 06:19:00|2034.07|2022.57|2036.29|2024.79|2036.4|2024.9|2034.07|2022.57|12
1735619790000|2024-12-31 04:36:30|2043.1|2031.6|2042.8|2031.3|2043.2|2031.7|2042.65|2031.15|21
1735625950000|2024-12-31 06:19:10|2036.32|2024.82|2036.26|2024.76|2036.65|2025.15|2036.06|2024.56|18
1735619800000|2024-12-31 04:36:40|2042.77|2031.27|2041.4|2029.9|2042.77|2031.27|2041.39|2029.89|17
1735625960000|2024-12-31 06:19:20|2036.05|2024.55|2035.27|2023.77|2036.08|2024.58|2034.84|2023.34|25
1735619810000|2024-12-31 04:36:50|2041.38|2029.88|2041.14|2029.64|2041.48|2029.98|2041.06|2029.56|24
1735625970000|2024-12-31 06:19:30|2035.19|2023.69|2034.68|2023.18|2035.38|2023.88|2034.09|2022.59|25
1735619820000|2024-12-31 04:37:00|2041.15|2029.65|2041.61|2030.11|2041.89|2030.39|2041.15|2029.65|23
1735625980000|2024-12-31 06:19:40|2034.8|2023.3|2034.5|2023|2035.2|2023.7|2034.44|2022.94|25
1735619830000|2024-12-31 04:37:10|2041.57|2030.07|2042.01|2030.51|2042.01|2030.51|2041.5|2030|23
1735625990000|2024-12-31 06:19:50|2034.61|2023.11|2035.52|2024.02|2035.52|2024.02|2034.51|2023.01|29
1735619840000|2024-12-31 04:37:20|2041.89|2030.39|2041.88|2030.38|2041.89|2030.39|2041.52|2030.02|13
1735619850000|2024-12-31 04:37:30|2041.93|2030.43|2042.81|2031.31|2042.91|2031.41|2041.85|2030.35|26
1735626000000|2024-12-31 06:20:00|2035.6|2024.1|2036.55|2025.05|2037.04|2025.54|2035.6|2024.1|26
1735619860000|2024-12-31 04:37:40|2042.84|2031.34|2042.88|2031.38|2042.96|2031.46|2042.68|2031.18|23
1735626010000|2024-12-31 06:20:10|2036.82|2025.32|2038.42|2026.92|2038.68|2027.18|2036.11|2024.61|31
1735619870000|2024-12-31 04:37:50|2042.78|2031.28|2042.29|2030.79|2042.97|2031.47|2042.29|2030.79|25
1735626020000|2024-12-31 06:20:20|2038.45|2026.95|2039.11|2027.61|2039.11|2027.61|2038.09|2026.59|24
1735619880000|2024-12-31 04:38:00|2042.31|2030.81|2042.68|2031.18|2042.81|2031.31|2042.31|2030.81|20
1735626030000|2024-12-31 06:20:30|2039.02|2027.52|2041.16|2029.66|2041.16|2029.66|2039.02|2027.52|27
1735619890000|2024-12-31 04:38:10|2042.73|2031.23|2041.46|2029.96|2042.96|2031.46|2041.34|2029.84|27
1735626040000|2024-12-31 06:20:40|2041.19|2029.69|2041.14|2029.64|2041.5|2030|2040.74|2029.24|20
1735619900000|2024-12-31 04:38:20|2041.44|2029.94|2041.57|2030.07|2041.65|2030.15|2041.16|2029.66|23
1735626050000|2024-12-31 06:20:50|2041.04|2029.54|2039.5|2028|2041.14|2029.64|2039.39|2027.89|27
1735619910000|2024-12-31 04:38:30|2041.55|2030.05|2040.03|2028.53|2041.55|2030.05|2040.03|2028.53|20
1735626060000|2024-12-31 06:21:00|2039.55|2028.05|2040.41|2028.91|2040.7|2029.2|2039.34|2027.84|23
1735619920000|2024-12-31 04:38:40|2039.95|2028.45|2040.19|2028.69|2040.19|2028.69|2039.95|2028.45|21
1735626070000|2024-12-31 06:21:10|2040.37|2028.87|2041.09|2029.59|2041.37|2029.87|2040.26|2028.76|26
1735619930000|2024-12-31 04:38:50|2040.21|2028.71|2040.35|2028.85|2040.43|2028.93|2040.01|2028.51|24
1735626080000|2024-12-31 06:21:20|2041.19|2029.69|2041.31|2029.81|2041.43|2029.93|2040.93|2029.43|22
1735619940000|2024-12-31 04:39:00|2040.26|2028.76|2039.85|2028.35|2040.26|2028.76|2039.53|2028.03|26
1735626090000|2024-12-31 06:21:30|2041.34|2029.84|2040.97|2029.47|2041.41|2029.91|2040.8|2029.3|22
1735619950000|2024-12-31 04:39:10|2039.86|2028.36|2040.46|2028.96|2040.53|2029.03|2039.86|2028.36|14
1735626100000|2024-12-31 06:21:40|2040.87|2029.37|2039.28|2027.78|2040.99|2029.49|2039.28|2027.78|22
1735619960000|2024-12-31 04:39:20|2040.44|2028.94|2040.52|2029.02|2040.7|2029.2|2039.97|2028.47|25
1735626110000|2024-12-31 06:21:50|2039.1|2027.6|2038.03|2026.53|2039.11|2027.61|2037.83|2026.33|25
1735619970000|2024-12-31 04:39:30|2040.55|2029.05|2040.68|2029.18|2040.7|2029.2|2040.42|2028.92|17
1735626120000|2024-12-31 06:22:00|2038.14|2026.64|2038.45|2026.95|2038.45|2026.95|2037.48|2025.98|26
1735619980000|2024-12-31 04:39:40|2040.73|2029.23|2041.09|2029.59|2041.09|2029.59|2040.73|2029.23|21
1735626130000|2024-12-31 06:22:10|2038.56|2027.06|2038.89|2027.39|2039.39|2027.89|2038.38|2026.88|22
1735619990000|2024-12-31 04:39:50|2041.13|2029.63|2041.17|2029.67|2041.22|2029.72|2041.04|2029.54|18
1735626140000|2024-12-31 06:22:20|2038.9|2027.4|2039.98|2028.48|2039.98|2028.48|2038.1|2026.6|27
1735620000000|2024-12-31 04:40:00|2041.08|2029.58|2041.4|2029.9|2041.56|2030.06|2040.88|2029.38|23
1735626150000|2024-12-31 06:22:30|2040.08|2028.58|2039.67|2028.17|2040.21|2028.71|2039.19|2027.69|19
1735620010000|2024-12-31 04:40:10|2041.41|2029.91|2039.33|2027.83|2041.41|2029.91|2039.33|2027.83|28
1735626160000|2024-12-31 06:22:40|2039.26|2027.76|2038.85|2027.35|2039.46|2027.96|2038.85|2027.35|18
1735620020000|2024-12-31 04:40:20|2039.42|2027.92|2039.6|2028.1|2039.6|2028.1|2039.36|2027.86|21
1735626170000|2024-12-31 06:22:50|2038.88|2027.38|2037.22|2025.72|2038.88|2027.38|2037.19|2025.69|28
1735620030000|2024-12-31 04:40:30|2039.45|2027.95|2039.19|2027.69|2039.65|2028.15|2039.19|2027.69|16
1735626180000|2024-12-31 06:23:00|2037.15|2025.65|2037.51|2026.01|2038.12|2026.62|2037.15|2025.65|24
1735620040000|2024-12-31 04:40:40|2039.11|2027.61|2037.58|2026.08|2039.11|2027.61|2037.58|2026.08|15
1735626190000|2024-12-31 06:23:10|2037.5|2026|2036.82|2025.32|2037.5|2026|2036.82|2025.32|21
1735620050000|2024-12-31 04:40:50|2036.51|2025.01|2034.81|2023.31|2036.51|2025.01|2034.81|2023.31|19
1735626200000|2024-12-31 06:23:20|2036.86|2025.36|2035.04|2023.54|2037.23|2025.73|2035.04|2023.54|24
1735620060000|2024-12-31 04:41:00|2034.79|2023.29|2034.13|2022.63|2034.79|2023.29|2034.05|2022.55|19
1735626210000|2024-12-31 06:23:30|2034.66|2023.16|2034.23|2022.73|2034.72|2023.22|2034.07|2022.57|25
1735620070000|2024-12-31 04:41:10|2033.93|2022.43|2033.86|2022.36|2033.97|2022.47|2033.63|2022.13|20
1735626220000|2024-12-31 06:23:40|2034.22|2022.72|2035.23|2023.73|2035.25|2023.75|2034.22|2022.72|21
1735620080000|2024-12-31 04:41:20|2033.96|2022.46|2034.91|2023.41|2034.97|2023.47|2033.93|2022.43|22
1735626230000|2024-12-31 06:23:50|2035.28|2023.78|2035.45|2023.95|2035.7|2024.2|2035.28|2023.78|32
1735620090000|2024-12-31 04:41:30|2035.19|2023.69|2034.14|2022.64|2035.19|2023.69|2034.12|2022.62|20
1735626240000|2024-12-31 06:24:00|2035.48|2023.98|2034.49|2022.99|2035.72|2024.22|2034.49|2022.99|24
1735620100000|2024-12-31 04:41:40|2034.07|2022.57|2034.41|2022.91|2034.8|2023.3|2033.94|2022.44|26
1735626250000|2024-12-31 06:24:10|2034.66|2023.16|2034.52|2023.02|2035.58|2024.08|2034.51|2023.01|30
1735620110000|2024-12-31 04:41:50|2034.4|2022.9|2034.38|2022.88|2034.48|2022.98|2034.32|2022.82|13
1735626260000|2024-12-31 06:24:20|2034.58|2023.08|2034.83|2023.33|2035.06|2023.56|2034.58|2023.08|17
1735620120000|2024-12-31 04:42:00|2034.31|2022.81|2033.15|2021.65|2034.37|2022.87|2033.12|2021.62|28
1735626270000|2024-12-31 06:24:30|2035.14|2023.64|2036.09|2024.59|2036.09|2024.59|2035.08|2023.58|21
1735620130000|2024-12-31 04:42:10|2033.5|2022|2034.01|2022.51|2034.18|2022.68|2033.44|2021.94|23
1735626280000|2024-12-31 06:24:40|2035.97|2024.47|2034.11|2022.61|2035.97|2024.47|2034.09|2022.59|28
1735620140000|2024-12-31 04:42:20|2034|2022.5|2034.61|2023.11|2034.61|2023.11|2033.78|2022.28|22
1735626290000|2024-12-31 06:24:50|2034.12|2022.62|2034.1|2022.6|2034.25|2022.75|2034.01|2022.51|23
1735620150000|2024-12-31 04:42:30|2034.6|2023.1|2035.69|2024.19|2035.69|2024.19|2034.6|2023.1|17
1735626300000|2024-12-31 06:25:00|2034.01|2022.51|2034.7|2023.2|2034.7|2023.2|2034.01|2022.51|16
1735620160000|2024-12-31 04:42:40|2035.71|2024.21|2035.59|2024.09|2035.91|2024.41|2035.53|2024.03|21
1735626310000|2024-12-31 06:25:10|2034.34|2022.84|2034.01|2022.51|2034.34|2022.84|2034.01|2022.51|3
1735620170000|2024-12-31 04:42:50|2035.57|2024.07|2035.46|2023.96|2035.63|2024.13|2035.28|2023.78|23
1735626330000|2024-12-31 06:25:30|2034.2|2022.7|2034.31|2022.81|2034.77|2023.27|2034.2|2022.7|16
1735620180000|2024-12-31 04:43:00|2035.47|2023.97|2036.15|2024.65|2036.87|2025.37|2035.47|2023.97|28
1735626340000|2024-12-31 06:25:40|2034.4|2022.9|2034.99|2023.49|2034.99|2023.49|2034.34|2022.84|16
1735620190000|2024-12-31 04:43:10|2036.04|2024.54|2035.79|2024.29|2036.22|2024.72|2035.79|2024.29|27
1735626350000|2024-12-31 06:25:50|2034.86|2023.36|2035.44|2023.94|2035.65|2024.15|2034.76|2023.26|29
1735620200000|2024-12-31 04:43:20|2035.58|2024.08|2035.28|2023.78|2035.7|2024.2|2035.28|2023.78|13
1735626360000|2024-12-31 06:26:00|2035.62|2024.12|2035.69|2024.19|2036.24|2024.74|2035.62|2024.12|28
1735620210000|2024-12-31 04:43:30|2035.29|2023.79|2035.28|2023.78|2035.29|2023.79|2035.28|2023.78|4
1735626370000|2024-12-31 06:26:10|2035.76|2024.26|2034.92|2023.42|2035.94|2024.44|2034.59|2023.09|27
1735620250000|2024-12-31 04:44:10|2034.56|2023.06|2030.47|2018.97|2034.56|2023.06|2030.47|2018.97|11
1735626380000|2024-12-31 06:26:20|2034.98|2023.48|2034.42|2022.92|2035.83|2024.33|2034.32|2022.82|24
1735620260000|2024-12-31 04:44:20|2030.7|2019.2|2030.3|2018.8|2030.7|2019.2|2029.96|2018.46|26
1735626390000|2024-12-31 06:26:30|2034.43|2022.93|2034.43|2022.93|2034.9|2023.4|2034.32|2022.82|22
1735620270000|2024-12-31 04:44:30|2030.25|2018.75|2030.05|2018.55|2030.25|2018.75|2029.77|2018.27|29
1735626400000|2024-12-31 06:26:40|2034.44|2022.94|2034.5|2023|2034.81|2023.31|2034.43|2022.93|23
1735620280000|2024-12-31 04:44:40|2029.99|2018.49|2030.27|2018.77|2030.32|2018.82|2029.82|2018.32|26
1735626410000|2024-12-31 06:26:50|2034.53|2023.03|2034.2|2022.7|2034.55|2023.05|2034.14|2022.64|15
1735620290000|2024-12-31 04:44:50|2030.3|2018.8|2029.23|2017.73|2030.3|2018.8|2029.02|2017.52|27
1735626420000|2024-12-31 06:27:00|2034.21|2022.71|2034.81|2023.31|2035.31|2023.81|2034.21|2022.71|23
1735620300000|2024-12-31 04:45:00|2029.7|2018.2|2029.18|2017.68|2030.07|2018.57|2029.08|2017.58|23
1735626430000|2024-12-31 06:27:10|2034.8|2023.3|2034.48|2022.98|2034.8|2023.3|2034.31|2022.81|14
1735620310000|2024-12-31 04:45:10|2029.13|2017.63|2029.06|2017.56|2029.77|2018.27|2029.06|2017.56|24
1735626440000|2024-12-31 06:27:20|2034.64|2023.14|2034.05|2022.55|2034.64|2023.14|2034.04|2022.54|15
1735620320000|2024-12-31 04:45:20|2029.13|2017.63|2029.28|2017.78|2029.3|2017.8|2029.03|2017.53|20
1735626450000|2024-12-31 06:27:30|2034.07|2022.57|2034.13|2022.63|2034.16|2022.66|2034.05|2022.55|23
1735620330000|2024-12-31 04:45:30|2029.16|2017.66|2029.18|2017.68|2029.28|2017.78|2028.96|2017.46|15
1735626460000|2024-12-31 06:27:40|2034.34|2022.84|2037.39|2025.89|2037.75|2026.25|2034.34|2022.84|22
1735620340000|2024-12-31 04:45:40|2029.27|2017.77|2029.68|2018.18|2030.01|2018.51|2029.27|2017.77|22
1735626470000|2024-12-31 06:27:50|2037.54|2026.04|2037.55|2026.05|2037.55|2026.05|2037.48|2025.98|8
1735620350000|2024-12-31 04:45:50|2029.57|2018.07|2030.13|2018.63|2030.3|2018.8|2029.57|2018.07|21
1735626480000|2024-12-31 06:28:00|2038.12|2026.62|2038.24|2026.74|2038.33|2026.83|2038.12|2026.62|13
1735620360000|2024-12-31 04:46:00|2030.15|2018.65|2028.53|2017.03|2030.15|2018.65|2028.45|2016.95|25
1735626490000|2024-12-31 06:28:10|2038.25|2026.75|2038.96|2027.46|2038.96|2027.46|2038.23|2026.73|16
1735620370000|2024-12-31 04:46:10|2028.52|2017.02|2028.62|2017.12|2029.01|2017.51|2028.15|2016.65|25
1735626500000|2024-12-31 06:28:20|2039.08|2027.58|2039.2|2027.7|2039.34|2027.84|2039.08|2027.58|8
1735620380000|2024-12-31 04:46:20|2028.75|2017.25|2028.6|2017.1|2028.77|2017.27|2028.39|2016.89|13
1735626520000|2024-12-31 06:28:40|2037.19|2025.69|2037.15|2025.65|2037.27|2025.77|2037.15|2025.65|18
1735620390000|2024-12-31 04:46:30|2028.7|2017.2|2028.81|2017.31|2028.81|2017.31|2028.38|2016.88|23
1735626540000|2024-12-31 06:29:00|2036.64|2025.14|2037.22|2025.72|2037.22|2025.72|2036.24|2024.74|16
1735620400000|2024-12-31 04:46:40|2028.7|2017.2|2028.88|2017.38|2028.98|2017.48|2028.63|2017.13|21
1735626550000|2024-12-31 06:29:10|2037.28|2025.78|2037.27|2025.77|2037.28|2025.78|2037.21|2025.71|12
1735620410000|2024-12-31 04:46:50|2028.91|2017.41|2027.99|2016.49|2028.91|2017.41|2027.87|2016.37|26
1735626560000|2024-12-31 06:29:20|2037.21|2025.71|2037.6|2026.1|2037.6|2026.1|2037.21|2025.71|13
1735620420000|2024-12-31 04:47:00|2027.97|2016.47|2025.75|2014.25|2027.99|2016.49|2025.75|2014.25|10
1735626570000|2024-12-31 06:29:30|2037.87|2026.37|2038.06|2026.56|2038.18|2026.68|2037.87|2026.37|16
1735620430000|2024-12-31 04:47:10|2025.76|2014.26|2025.75|2014.25|2025.97|2014.47|2025.75|2014.25|21
1735626580000|2024-12-31 06:29:40|2038.12|2026.62|2038.51|2027.01|2038.51|2027.01|2038.02|2026.52|14
1735620440000|2024-12-31 04:47:20|2024.08|2012.58|2023.85|2012.35|2024.18|2012.68|2023.65|2012.15|16
1735626590000|2024-12-31 06:29:50|2038.5|2027|2038.22|2026.72|2038.5|2027|2038.22|2026.72|7
1735620450000|2024-12-31 04:47:30|2023.84|2012.34|2024.98|2013.48|2025.82|2014.32|2023.73|2012.23|29
1735626610000|2024-12-31 06:30:10|2038.33|2026.83|2038.97|2027.47|2038.97|2027.47|2038.33|2026.83|16
1735620460000|2024-12-31 04:47:40|2024.99|2013.49|2024.8|2013.3|2025.8|2014.3|2024.59|2013.09|31
1735626620000|2024-12-31 06:30:20|2038.85|2027.35|2038.79|2027.29|2038.85|2027.35|2038.79|2027.29|5
1735620470000|2024-12-31 04:47:50|2024.93|2013.43|2025.12|2013.62|2025.9|2014.4|2024.91|2013.41|34
1735626660000|2024-12-31 06:31:00|2038.81|2027.31|2039.27|2027.77|2039.33|2027.83|2038.81|2027.31|12
1735620480000|2024-12-31 04:48:00|2024.99|2013.49|2025.75|2014.25|2025.75|2014.25|2024.65|2013.15|22
1735626670000|2024-12-31 06:31:10|2039.23|2027.73|2039.18|2027.68|2039.23|2027.73|2039.18|2027.68|2
1735620490000|2024-12-31 04:48:10|2025.63|2014.13|2025.21|2013.71|2025.86|2014.36|2025.21|2013.71|21
1735626680000|2024-12-31 06:31:20|2039|2027.5|2038.81|2027.31|2039|2027.5|2038.81|2027.31|2
1735620500000|2024-12-31 04:48:20|2024.88|2013.38|2025.98|2014.48|2026.13|2014.63|2024.88|2013.38|22
1735626700000|2024-12-31 06:31:40|2038.84|2027.34|2039.66|2028.16|2039.76|2028.26|2038.84|2027.34|17
1735620510000|2024-12-31 04:48:30|2025.97|2014.47|2026.31|2014.81|2026.47|2014.97|2025.95|2014.45|17
1735626710000|2024-12-31 06:31:50|2039.69|2028.19|2040|2028.5|2040.11|2028.61|2039.69|2028.19|21
1735620520000|2024-12-31 04:48:40|2026.56|2015.06|2028.64|2017.14|2028.64|2017.14|2026.46|2014.96|23
1735626720000|2024-12-31 06:32:00|2040.09|2028.59|2040.2|2028.7|2040.57|2029.07|2040.09|2028.59|14
1735620530000|2024-12-31 04:48:50|2028.67|2017.17|2029.12|2017.62|2030.24|2018.74|2028.67|2017.17|28
1735626730000|2024-12-31 06:32:10|2039.75|2028.25|2039.31|2027.81|2039.75|2028.25|2039.31|2027.81|5
1735620540000|2024-12-31 04:49:00|2029.05|2017.55|2030.8|2019.3|2031.01|2019.51|2029.05|2017.55|25
1735626750000|2024-12-31 06:32:30|2039.38|2027.88|2040.13|2028.63|2040.15|2028.65|2039.38|2027.88|21
1735620550000|2024-12-31 04:49:10|2030.81|2019.31|2029.28|2017.78|2030.81|2019.31|2029.04|2017.54|26
1735626760000|2024-12-31 06:32:40|2040.1|2028.6|2040.41|2028.91|2040.62|2029.12|2040.1|2028.6|22
1735620560000|2024-12-31 04:49:20|2029.19|2017.69|2027.76|2016.26|2029.22|2017.72|2027.76|2016.26|26
1735626790000|2024-12-31 06:33:10|2039.78|2028.28|2039.15|2027.65|2039.78|2028.28|2039.15|2027.65|3
1735620570000|2024-12-31 04:49:30|2027.52|2016.02|2026.32|2014.82|2027.55|2016.05|2026.32|2014.82|30
1735626800000|2024-12-31 06:33:20|2038.99|2027.49|2038.83|2027.33|2038.99|2027.49|2038.83|2027.33|2
1735620580000|2024-12-31 04:49:40|2026.18|2014.68|2026.6|2015.1|2026.77|2015.27|2025.65|2014.15|27
1735626820000|2024-12-31 06:33:40|2038.81|2027.31|2038.33|2026.83|2038.81|2027.31|2038.33|2026.83|4
1735620590000|2024-12-31 04:49:50|2026.87|2015.37|2027.1|2015.6|2027.23|2015.73|2026.36|2014.86|20
1735626830000|2024-12-31 06:33:50|2037.43|2025.93|2036.75|2025.25|2037.43|2025.93|2035.34|2023.84|16
1735620600000|2024-12-31 04:50:00|2027.03|2015.53|2025.47|2013.97|2027.03|2015.53|2025.11|2013.61|28
1735626840000|2024-12-31 06:34:00|2036.26|2024.76|2036.82|2025.32|2036.82|2025.32|2035.97|2024.47|19
1735620610000|2024-12-31 04:50:10|2025.37|2013.87|2024.88|2013.38|2025.82|2014.32|2024.75|2013.25|26
1735626850000|2024-12-31 06:34:10|2037.3|2025.8|2037.92|2026.42|2037.92|2026.42|2037.3|2025.8|16
1735620620000|2024-12-31 04:50:20|2024.9|2013.4|2025.39|2013.89|2025.8|2014.3|2024.9|2013.4|20
1735626860000|2024-12-31 06:34:20|2038.4|2026.9|2039.69|2028.19|2039.7|2028.2|2038.4|2026.9|19
1735620630000|2024-12-31 04:50:30|2025.28|2013.78|2026.09|2014.59|2026.18|2014.68|2025.28|2013.78|19
1735626870000|2024-12-31 06:34:30|2039.7|2028.2|2037.95|2026.45|2039.73|2028.23|2037.94|2026.44|21
1735620640000|2024-12-31 04:50:40|2026.18|2014.68|2026.36|2014.86|2026.45|2014.95|2025.32|2013.82|28
1735626880000|2024-12-31 06:34:40|2037.94|2026.44|2037.61|2026.11|2038.04|2026.54|2037.17|2025.67|26
1735620650000|2024-12-31 04:50:50|2026.42|2014.92|2026.74|2015.24|2026.93|2015.43|2026.29|2014.79|26
1735626890000|2024-12-31 06:34:50|2037|2025.5|2036.82|2025.32|2037|2025.5|2036.42|2024.92|26
1735620660000|2024-12-31 04:51:00|2026.73|2015.23|2026.94|2015.44|2027.72|2016.22|2026.73|2015.23|23
1735620670000|2024-12-31 04:51:10|2027.03|2015.53|2026.13|2014.63|2027.03|2015.53|2026.03|2014.53|21
1735626900000|2024-12-31 06:35:00|2036.81|2025.31|2036.82|2025.32|2037.23|2025.73|2036.8|2025.3|21
1735620680000|2024-12-31 04:51:20|2026.14|2014.64|2024.29|2012.79|2026.58|2015.08|2024.2|2012.7|27
1735626910000|2024-12-31 06:35:10|2036.87|2025.37|2037.24|2025.74|2037.63|2026.13|2036.87|2025.37|22
1735620690000|2024-12-31 04:51:30|2024.3|2012.8|2024.02|2012.52|2025.03|2013.53|2023.94|2012.44|16
1735626920000|2024-12-31 06:35:20|2037.23|2025.73|2036.95|2025.45|2037.23|2025.73|2036.95|2025.45|4
1735620700000|2024-12-31 04:51:40|2024.19|2012.69|2023.57|2012.07|2024.3|2012.8|2023.57|2012.07|20
1735626930000|2024-12-31 06:35:30|2037.02|2025.52|2036.95|2025.45|2037.21|2025.71|2036.95|2025.45|5
1735620720000|2024-12-31 04:52:00|2023.67|2012.17|2023.73|2012.23|2023.73|2012.23|2023.67|2012.17|3
1735626950000|2024-12-31 06:35:50|2037.18|2025.68|2038.71|2027.21|2038.75|2027.25|2037.18|2025.68|13
1735620730000|2024-12-31 04:52:10|2023.68|2012.18|2023.63|2012.13|2024.21|2012.71|2023.63|2012.13|28
1735626960000|2024-12-31 06:36:00|2038.66|2027.16|2038.64|2027.14|2038.68|2027.18|2038.15|2026.65|22
1735620740000|2024-12-31 04:52:20|2023.71|2012.21|2024.26|2012.76|2024.31|2012.81|2023.63|2012.13|25
1735626970000|2024-12-31 06:36:10|2038.61|2027.11|2036.55|2025.05|2038.67|2027.17|2036.55|2025.05|12
1735620750000|2024-12-31 04:52:30|2024.24|2012.74|2023.87|2012.37|2024.26|2012.76|2023.86|2012.36|29
1735626980000|2024-12-31 06:36:20|2035.53|2024.03|2035.52|2024.02|2035.53|2024.03|2034.72|2023.22|8
1735620760000|2024-12-31 04:52:40|2023.92|2012.42|2024.23|2012.73|2024.39|2012.89|2023.92|2012.42|21
1735626990000|2024-12-31 06:36:30|2035.53|2024.03|2035.62|2024.12|2035.62|2024.12|2035.53|2024.03|8
1735620770000|2024-12-31 04:52:50|2024.16|2012.66|2024.21|2012.71|2024.37|2012.87|2023.93|2012.43|23
1735627000000|2024-12-31 06:36:40|2036.48|2024.98|2037.32|2025.82|2037.33|2025.83|2036.48|2024.98|9
1735620780000|2024-12-31 04:53:00|2024.2|2012.7|2024.25|2012.75|2024.31|2012.81|2023.91|2012.41|20
1735627010000|2024-12-31 06:36:50|2036.71|2025.21|2035.99|2024.49|2036.71|2025.21|2035.99|2024.49|9
1735620790000|2024-12-31 04:53:10|2024.3|2012.8|2024.13|2012.63|2024.57|2013.07|2024|2012.5|25
1735627020000|2024-12-31 06:37:00|2036.04|2024.54|2035.04|2023.54|2036.55|2025.05|2034.91|2023.41|13
1735620800000|2024-12-31 04:53:20|2024.16|2012.66|2024.12|2012.62|2024.39|2012.89|2023.91|2012.41|16
1735627030000|2024-12-31 06:37:10|2035.09|2023.59|2034.81|2023.31|2035.13|2023.63|2034.79|2023.29|18
1735620810000|2024-12-31 04:53:30|2024.17|2012.67|2024.2|2012.7|2024.3|2012.8|2024.1|2012.6|20
1735627040000|2024-12-31 06:37:20|2034.79|2023.29|2035.34|2023.84|2035.37|2023.87|2034.79|2023.29|18
1735620820000|2024-12-31 04:53:40|2024.17|2012.67|2024.25|2012.75|2024.25|2012.75|2024.16|2012.66|15
1735627050000|2024-12-31 06:37:30|2035.5|2024|2036.12|2024.62|2036.25|2024.75|2035.33|2023.83|28
1735620830000|2024-12-31 04:53:50|2024.21|2012.71|2024.26|2012.76|2024.27|2012.77|2024.07|2012.57|25
1735627060000|2024-12-31 06:37:40|2036.13|2024.63|2035.94|2024.44|2036.13|2024.63|2035.94|2024.44|6
1735620840000|2024-12-31 04:54:00|2024.16|2012.66|2024.11|2012.61|2024.84|2013.34|2024.11|2012.61|17
1735627080000|2024-12-31 06:38:00|2036.01|2024.51|2036.42|2024.92|2036.62|2025.12|2036.01|2024.51|9
1735620850000|2024-12-31 04:54:10|2024.04|2012.54|2024.61|2013.11|2024.63|2013.13|2023.97|2012.47|18
1735627150000|2024-12-31 06:39:10|2034.92|2023.42|2033.61|2022.11|2034.92|2023.42|2033.61|2022.11|6
1735620860000|2024-12-31 04:54:20|2024.56|2013.06|2024.43|2012.93|2024.61|2013.11|2024.2|2012.7|19
1735627180000|2024-12-31 06:39:40|2033.62|2022.12|2033.63|2022.13|2033.63|2022.13|2033.62|2022.12|2
1735620870000|2024-12-31 04:54:30|2024.76|2013.26|2026.26|2014.76|2026.42|2014.92|2024.71|2013.21|29
1735627210000|2024-12-31 06:40:10|2033.62|2022.12|2029.76|2018.26|2033.62|2022.12|2029.75|2018.25|19
1735620880000|2024-12-31 04:54:40|2026.25|2014.75|2025.89|2014.39|2026.44|2014.94|2025.85|2014.35|22
1735627220000|2024-12-31 06:40:20|2030.27|2018.77|2030.94|2019.44|2031.71|2020.21|2030.27|2018.77|18
1735620890000|2024-12-31 04:54:50|2025.8|2014.3|2026.41|2014.91|2026.41|2014.91|2025.8|2014.3|20
1735627230000|2024-12-31 06:40:30|2030.95|2019.45|2029.62|2018.12|2030.95|2019.45|2029.62|2018.12|17
1735620900000|2024-12-31 04:55:00|2026.61|2015.11|2027.23|2015.73|2027.31|2015.81|2025.86|2014.36|20
1735627240000|2024-12-31 06:40:40|2029.63|2018.13|2027.08|2015.58|2029.63|2018.13|2027.08|2015.58|24
1735620910000|2024-12-31 04:55:10|2027.07|2015.57|2026.65|2015.15|2027.27|2015.77|2026.65|2015.15|20
1735627250000|2024-12-31 06:40:50|2027.02|2015.52|2028.22|2016.72|2028.25|2016.75|2026.92|2015.42|19
1735620920000|2024-12-31 04:55:20|2026.48|2014.98|2026.01|2014.51|2026.48|2014.98|2025.59|2014.09|22
1735627260000|2024-12-31 06:41:00|2028.2|2016.7|2026.68|2015.18|2028.2|2016.7|2026.68|2015.18|15
1735620930000|2024-12-31 04:55:30|2026.06|2014.56|2026.01|2014.51|2026.13|2014.63|2025.91|2014.41|21
1735627270000|2024-12-31 06:41:10|2026.73|2015.23|2027.15|2015.65|2027.24|2015.74|2026.71|2015.21|17
1735620940000|2024-12-31 04:55:40|2026.07|2014.57|2025.78|2014.28|2026.12|2014.62|2025.69|2014.19|25
1735627280000|2024-12-31 06:41:20|2027.73|2016.23|2028.36|2016.86|2028.36|2016.86|2027.72|2016.22|22
1735620950000|2024-12-31 04:55:50|2025.74|2014.24|2025.06|2013.56|2025.74|2014.24|2025.05|2013.55|26
1735627290000|2024-12-31 06:41:30|2028.31|2016.81|2028.37|2016.87|2028.42|2016.92|2027.75|2016.25|23
1735620960000|2024-12-31 04:56:00|2024.87|2013.37|2023.91|2012.41|2024.87|2013.37|2023.91|2012.41|10
1735627300000|2024-12-31 06:41:40|2028.4|2016.9|2027.25|2015.75|2028.41|2016.91|2027.25|2015.75|14
1735620980000|2024-12-31 04:56:20|2023.74|2012.24|2023.57|2012.07|2023.74|2012.24|2023.57|2012.07|2
1735627310000|2024-12-31 06:41:50|2027.29|2015.79|2026.65|2015.15|2027.39|2015.89|2026.57|2015.07|12
1735620990000|2024-12-31 04:56:30|2023.68|2012.18|2023.57|2012.07|2024.02|2012.52|2023.57|2012.07|16
1735627320000|2024-12-31 06:42:00|2026.71|2015.21|2026.57|2015.07|2026.71|2015.21|2026.57|2015.07|9
1735621000000|2024-12-31 04:56:40|2023.67|2012.17|2024.02|2012.52|2024.12|2012.62|2023.67|2012.17|15
1735627360000|2024-12-31 06:42:40|2026.84|2015.34|2027.57|2016.07|2027.66|2016.16|2026.84|2015.34|9
1735621010000|2024-12-31 04:56:50|2024.06|2012.56|2024.26|2012.76|2024.3|2012.8|2023.65|2012.15|27
1735627370000|2024-12-31 06:42:50|2027.62|2016.12|2029.67|2018.17|2029.85|2018.35|2027.62|2016.12|23
1735621020000|2024-12-31 04:57:00|2024.23|2012.73|2024.2|2012.7|2024.23|2012.73|2023.85|2012.35|15
1735627380000|2024-12-31 06:43:00|2029.55|2018.05|2031.65|2020.15|2031.65|2020.15|2029.55|2018.05|25
1735621030000|2024-12-31 04:57:10|2024.33|2012.83|2024.29|2012.79|2024.76|2013.26|2024.07|2012.57|28
1735627390000|2024-12-31 06:43:10|2031.64|2020.14|2031.59|2020.09|2031.64|2020.14|2031.13|2019.63|20
1735621040000|2024-12-31 04:57:20|2024.16|2012.66|2024.71|2013.21|2024.71|2013.21|2024.08|2012.58|20
1735627400000|2024-12-31 06:43:20|2031.6|2020.1|2032.92|2021.42|2033.3|2021.8|2031.6|2020.1|18
1735621050000|2024-12-31 04:57:30|2024.7|2013.2|2025.59|2014.09|2025.62|2014.12|2024.42|2012.92|19
1735627410000|2024-12-31 06:43:30|2032.64|2021.14|2033.3|2021.8|2033.52|2022.02|2032.63|2021.13|22
1735621060000|2024-12-31 04:57:40|2025.34|2013.84|2025.88|2014.38|2025.88|2014.38|2025.12|2013.62|19
1735627420000|2024-12-31 06:43:40|2033.37|2021.87|2032.72|2021.22|2033.46|2021.96|2032.51|2021.01|30
1735621070000|2024-12-31 04:57:50|2025.79|2014.29|2024.17|2012.67|2025.79|2014.29|2024.17|2012.67|23
1735627430000|2024-12-31 06:43:50|2032.62|2021.12|2033|2021.5|2033.19|2021.69|2031.76|2020.26|29
1735621080000|2024-12-31 04:58:00|2024.14|2012.64|2023.86|2012.36|2024.14|2012.64|2023.85|2012.35|17
1735627440000|2024-12-31 06:44:00|2033.01|2021.51|2033.63|2022.13|2033.63|2022.13|2032.81|2021.31|23
1735621090000|2024-12-31 04:58:10|2024.02|2012.52|2024.58|2013.08|2024.67|2013.17|2024.02|2012.52|26
1735627460000|2024-12-31 06:44:20|2033.45|2021.95|2033.25|2021.75|2033.54|2022.04|2033.16|2021.66|8
1735621100000|2024-12-31 04:58:20|2024.48|2012.98|2025.7|2014.2|2025.7|2014.2|2024.48|2012.98|14
1735627470000|2024-12-31 06:44:30|2033.3|2021.8|2032.49|2020.99|2033.3|2021.8|2032.21|2020.71|19
1735621110000|2024-12-31 04:58:30|2025.71|2014.21|2024.75|2013.25|2026|2014.5|2024.74|2013.24|22
1735627480000|2024-12-31 06:44:40|2032.63|2021.13|2032.76|2021.26|2032.78|2021.28|2032.55|2021.05|18
1735621120000|2024-12-31 04:58:40|2024.81|2013.31|2025.03|2013.53|2025.18|2013.68|2024.81|2013.31|23
1735627490000|2024-12-31 06:44:50|2032.75|2021.25|2032.8|2021.3|2032.88|2021.38|2032.58|2021.08|9
1735621130000|2024-12-31 04:58:50|2025.13|2013.63|2025.13|2013.63|2025.18|2013.68|2024.88|2013.38|17
1735627500000|2024-12-31 06:45:00|2032.75|2021.25|2032.42|2020.92|2033.58|2022.08|2032.42|2020.92|20
1735621140000|2024-12-31 04:59:00|2025.09|2013.59|2024.88|2013.38|2025.13|2013.63|2024.67|2013.17|15
1735627510000|2024-12-31 06:45:10|2032.26|2020.76|2032.09|2020.59|2032.88|2021.38|2032.09|2020.59|25
1735621150000|2024-12-31 04:59:10|2024.78|2013.28|2025.41|2013.91|2025.41|2013.91|2024.76|2013.26|30
1735627520000|2024-12-31 06:45:20|2032.07|2020.57|2030.95|2019.45|2032.07|2020.57|2030.48|2018.98|19
1735621160000|2024-12-31 04:59:20|2025.34|2013.84|2024.48|2012.98|2025.34|2013.84|2023.96|2012.46|28
1735627530000|2024-12-31 06:45:30|2030.87|2019.37|2030.38|2018.88|2030.87|2019.37|2030.38|2018.88|20
1735621170000|2024-12-31 04:59:30|2024.35|2012.85|2024.91|2013.41|2025.33|2013.83|2024.35|2012.85|32
1735627540000|2024-12-31 06:45:40|2030.3|2018.8|2030.91|2019.41|2030.91|2019.41|2030.3|2018.8|21
1735621180000|2024-12-31 04:59:40|2025.01|2013.51|2024.93|2013.43|2025.11|2013.61|2024.64|2013.14|20
1735627550000|2024-12-31 06:45:50|2030.96|2019.46|2032.88|2021.38|2032.88|2021.38|2030.96|2019.46|30
1735621190000|2024-12-31 04:59:50|2024.85|2013.35|2024.75|2013.25|2024.98|2013.48|2024.54|2013.04|25
1735627560000|2024-12-31 06:46:00|2032.92|2021.42|2033.21|2021.71|2033.63|2022.13|2032.92|2021.42|28
1735621200000|2024-12-31 05:00:00|2024.89|2013.39|2025.36|2013.86|2025.36|2013.86|2024.71|2013.21|18
1735627570000|2024-12-31 06:46:10|2033.11|2021.61|2033.35|2021.85|2033.35|2021.85|2032.3|2020.8|18
1735621210000|2024-12-31 05:00:10|2025.37|2013.87|2026.93|2015.43|2026.93|2015.43|2025.37|2013.87|18
1735627580000|2024-12-31 06:46:20|2033.4|2021.9|2033.63|2022.13|2033.63|2022.13|2033.31|2021.81|12
1735621220000|2024-12-31 05:00:20|2027.03|2015.53|2027.4|2015.9|2028.23|2016.73|2027.03|2015.53|19
1735627590000|2024-12-31 06:46:30|2034.42|2022.92|2036.71|2025.21|2036.71|2025.21|2034.42|2022.92|26
1735621230000|2024-12-31 05:00:30|2026.8|2015.3|2025.09|2013.59|2026.8|2015.3|2024.98|2013.48|21
1735627600000|2024-12-31 06:46:40|2036.74|2025.24|2038.14|2026.64|2038.33|2026.83|2036.52|2025.02|23
1735621240000|2024-12-31 05:00:40|2024.98|2013.48|2025.25|2013.75|2025.28|2013.78|2024.51|2013.01|18
1735627610000|2024-12-31 06:46:50|2038.16|2026.66|2038.02|2026.52|2038.42|2026.92|2037.99|2026.49|17
1735621250000|2024-12-31 05:00:50|2025.19|2013.69|2025.47|2013.97|2025.63|2014.13|2025.17|2013.67|14
1735627620000|2024-12-31 06:47:00|2038.13|2026.63|2039.74|2028.24|2039.84|2028.34|2038.13|2026.63|25
1735621260000|2024-12-31 05:01:00|2025.32|2013.82|2025.55|2014.05|2026.57|2015.07|2025.32|2013.82|19
1735627630000|2024-12-31 06:47:10|2039.84|2028.34|2039.52|2028.02|2039.88|2028.38|2039.38|2027.88|20
1735621270000|2024-12-31 05:01:10|2025.65|2014.15|2026.32|2014.82|2026.8|2015.3|2025.45|2013.95|20
1735627640000|2024-12-31 06:47:20|2039.49|2027.99|2039.65|2028.15|2039.65|2028.15|2039.38|2027.88|14
1735621280000|2024-12-31 05:01:20|2026.02|2014.52|2028.14|2016.64|2028.39|2016.89|2025.8|2014.3|25
1735627650000|2024-12-31 06:47:30|2039.89|2028.39|2039.61|2028.11|2039.92|2028.42|2039.53|2028.03|19
1735621290000|2024-12-31 05:01:30|2027.93|2016.43|2027.58|2016.08|2027.93|2016.43|2027.12|2015.62|19
1735627660000|2024-12-31 06:47:40|2039.66|2028.16|2039.53|2028.03|2039.84|2028.34|2039.53|2028.03|9
1735621300000|2024-12-31 05:01:40|2027.57|2016.07|2027.12|2015.62|2027.58|2016.08|2027.05|2015.55|21
1735627690000|2024-12-31 06:48:10|2038.41|2026.91|2037.3|2025.8|2038.41|2026.91|2036.67|2025.17|16
1735621310000|2024-12-31 05:01:50|2027.14|2015.64|2026.54|2015.04|2027.25|2015.75|2026.53|2015.03|17
1735627700000|2024-12-31 06:48:20|2037.32|2025.82|2038.43|2026.93|2038.52|2027.02|2037.32|2025.82|12
1735621320000|2024-12-31 05:02:00|2026.49|2014.99|2029.3|2017.8|2029.3|2017.8|2026.49|2014.99|21
1735627710000|2024-12-31 06:48:30|2038.42|2026.92|2037.06|2025.56|2038.5|2027|2036.95|2025.45|24
1735621330000|2024-12-31 05:02:10|2029.31|2017.81|2028.15|2016.65|2029.31|2017.81|2028.15|2016.65|12
1735627720000|2024-12-31 06:48:40|2037.1|2025.6|2035.98|2024.48|2037.17|2025.67|2035.98|2024.48|24
1735621340000|2024-12-31 05:02:20|2027.9|2016.4|2029.32|2017.82|2029.32|2017.82|2027.9|2016.4|21
1735627730000|2024-12-31 06:48:50|2035.97|2024.47|2036.14|2024.64|2036.32|2024.82|2035.61|2024.11|25
1735621350000|2024-12-31 05:02:30|2029.23|2017.73|2029.38|2017.88|2029.38|2017.88|2028.42|2016.92|16
1735627740000|2024-12-31 06:49:00|2036.04|2024.54|2037.94|2026.44|2038.16|2026.66|2036.04|2024.54|21
1735621360000|2024-12-31 05:02:40|2029.59|2018.09|2030.73|2019.23|2030.77|2019.27|2029.59|2018.09|17
1735627750000|2024-12-31 06:49:10|2037.93|2026.43|2038.14|2026.64|2038.22|2026.72|2037.62|2026.12|23
1735621370000|2024-12-31 05:02:50|2030.82|2019.32|2031.26|2019.76|2031.61|2020.11|2030.82|2019.32|16
1735627760000|2024-12-31 06:49:20|2038.05|2026.55|2036.66|2025.16|2038.32|2026.82|2036.66|2025.16|22
1735621380000|2024-12-31 05:03:00|2031.21|2019.71|2031.09|2019.59|2031.21|2019.71|2030.23|2018.73|22
1735627770000|2024-12-31 06:49:30|2036.76|2025.26|2036.38|2024.88|2036.76|2025.26|2036.04|2024.54|26
1735621390000|2024-12-31 05:03:10|2031.19|2019.69|2031.01|2019.51|2031.19|2019.69|2030.66|2019.16|16
1735627780000|2024-12-31 06:49:40|2036.48|2024.98|2038.16|2026.66|2038.16|2026.66|2036.48|2024.98|26
1735621400000|2024-12-31 05:03:20|2030.98|2019.48|2031.91|2020.41|2031.91|2020.41|2030.98|2019.48|19
1735627790000|2024-12-31 06:49:50|2038.15|2026.65|2036.76|2025.26|2038.15|2026.65|2036.76|2025.26|16
1735621410000|2024-12-31 05:03:30|2031.81|2020.31|2032.04|2020.54|2032.19|2020.69|2031.35|2019.85|21
1735627800000|2024-12-31 06:50:00|2036.65|2025.15|2036.2|2024.7|2036.65|2025.15|2035.5|2024|31
1735621420000|2024-12-31 05:03:40|2032.11|2020.61|2032.66|2021.16|2032.76|2021.26|2032.11|2020.61|18
1735627810000|2024-12-31 06:50:10|2036.13|2024.63|2035.88|2024.38|2037.06|2025.56|2035.86|2024.36|30
1735621430000|2024-12-31 05:03:50|2032.77|2021.27|2033.6|2022.1|2033.69|2022.19|2032.65|2021.15|29
1735627820000|2024-12-31 06:50:20|2035.89|2024.39|2034.16|2022.66|2035.89|2024.39|2034.16|2022.66|30
1735621440000|2024-12-31 05:04:00|2033.56|2022.06|2033.26|2021.76|2033.56|2022.06|2032.99|2021.49|32
1735627830000|2024-12-31 06:50:30|2034.19|2022.69|2034.52|2023.02|2034.9|2023.4|2034.11|2022.61|26
1735621450000|2024-12-31 05:04:10|2033.14|2021.64|2033.4|2021.9|2033.83|2022.33|2033.07|2021.57|21
1735627840000|2024-12-31 06:50:40|2034.54|2023.04|2035.77|2024.27|2036.07|2024.57|2034.37|2022.87|27
1735621460000|2024-12-31 05:04:20|2033.3|2021.8|2034.15|2022.65|2034.17|2022.67|2033.3|2021.8|29
1735627850000|2024-12-31 06:50:50|2035.84|2024.34|2036.3|2024.8|2037.1|2025.6|2035.84|2024.34|25
1735621470000|2024-12-31 05:04:30|2033.85|2022.35|2033.89|2022.39|2034.12|2022.62|2033.85|2022.35|19
1735627860000|2024-12-31 06:51:00|2036.44|2024.94|2036.04|2024.54|2036.83|2025.33|2035.81|2024.31|31
1735621480000|2024-12-31 05:04:40|2033.96|2022.46|2034.83|2023.33|2034.93|2023.43|2033.96|2022.46|21
1735627870000|2024-12-31 06:51:10|2036.15|2024.65|2036.68|2025.18|2036.73|2025.23|2035.8|2024.3|18
1735621490000|2024-12-31 05:04:50|2034.84|2023.34|2034.91|2023.41|2034.92|2023.42|2034.58|2023.08|24
1735627880000|2024-12-31 06:51:20|2036.73|2025.23|2037.03|2025.53|2037.03|2025.53|2036.04|2024.54|23
1735621500000|2024-12-31 05:05:00|2034.81|2023.31|2034.25|2022.75|2034.81|2023.31|2034.09|2022.59|14
1735627890000|2024-12-31 06:51:30|2036.98|2025.48|2036.07|2024.57|2037.12|2025.62|2035.97|2024.47|19
1735621510000|2024-12-31 05:05:10|2034.2|2022.7|2034.84|2023.34|2034.84|2023.34|2034.19|2022.69|16
1735627900000|2024-12-31 06:51:40|2036.17|2024.67|2034.97|2023.47|2036.17|2024.67|2034.79|2023.29|26
1735621520000|2024-12-31 05:05:20|2034.91|2023.41|2035.66|2024.16|2035.92|2024.42|2034.91|2023.41|24
1735627910000|2024-12-31 06:51:50|2034.9|2023.4|2035.63|2024.13|2035.91|2024.41|2034.9|2023.4|16
1735621530000|2024-12-31 05:05:30|2035.71|2024.21|2037.1|2025.6|2037.18|2025.68|2035.61|2024.11|28
1735627920000|2024-12-31 06:52:00|2035.62|2024.12|2035.28|2023.78|2035.88|2024.38|2035.28|2023.78|16
1735621540000|2024-12-31 05:05:40|2037.11|2025.61|2036.89|2025.39|2037.16|2025.66|2036.29|2024.79|26
1735627950000|2024-12-31 06:52:30|2035.29|2023.79|2035.31|2023.81|2035.64|2024.14|2035.28|2023.78|19
1735621550000|2024-12-31 05:05:50|2036.84|2025.34|2036.66|2025.16|2036.89|2025.39|2036.53|2025.03|23
1735627960000|2024-12-31 06:52:40|2035.28|2023.78|2035.28|2023.78|2035.28|2023.78|2035.28|2023.78|1
1735621560000|2024-12-31 05:06:00|2036.46|2024.96|2035.36|2023.86|2036.46|2024.96|2035.11|2023.61|31
1735627970000|2024-12-31 06:52:50|2035.31|2023.81|2035.3|2023.8|2035.31|2023.81|2035.28|2023.78|4
1735621570000|2024-12-31 05:06:10|2035.83|2024.33|2037.92|2026.42|2037.95|2026.45|2035.72|2024.22|26
1735627980000|2024-12-31 06:53:00|2035.41|2023.91|2036.33|2024.83|2036.68|2025.18|2035.41|2023.91|31
1735621580000|2024-12-31 05:06:20|2038.12|2026.62|2036.86|2025.36|2038.29|2026.79|2036.86|2025.36|20
1735627990000|2024-12-31 06:53:10|2036.47|2024.97|2036.75|2025.25|2036.75|2025.25|2036.42|2024.92|10
1735621590000|2024-12-31 05:06:30|2036.96|2025.46|2038.01|2026.51|2038.13|2026.63|2036.96|2025.46|25
1735628000000|2024-12-31 06:53:20|2037.93|2026.43|2038.17|2026.67|2038.81|2027.31|2037.88|2026.38|22
1735621600000|2024-12-31 05:06:40|2037.87|2026.37|2037.94|2026.44|2038.14|2026.64|2037.87|2026.37|6
1735628010000|2024-12-31 06:53:30|2038.37|2026.87|2037.75|2026.25|2038.39|2026.89|2037.04|2025.54|23
1735621610000|2024-12-31 05:06:50|2037.95|2026.45|2037.26|2025.76|2038.22|2026.72|2036.62|2025.12|26
1735628020000|2024-12-31 06:53:40|2037.76|2026.26|2037.76|2026.26|2037.91|2026.41|2037.17|2025.67|19
1735621620000|2024-12-31 05:07:00|2037.21|2025.71|2037.6|2026.1|2037.9|2026.4|2036.97|2025.47|20
1735628030000|2024-12-31 06:53:50|2037.78|2026.28|2036.94|2025.44|2037.78|2026.28|2036.68|2025.18|18
1735621630000|2024-12-31 05:07:10|2037.55|2026.05|2037.48|2025.98|2037.76|2026.26|2037.12|2025.62|24
1735628040000|2024-12-31 06:54:00|2037.04|2025.54|2037.76|2026.26|2037.84|2026.34|2037|2025.5|19
1735621640000|2024-12-31 05:07:20|2037.45|2025.95|2037.3|2025.8|2037.62|2026.12|2037.2|2025.7|23
1735628050000|2024-12-31 06:54:10|2037.86|2026.36|2037.38|2025.88|2037.93|2026.43|2037.27|2025.77|23
1735621650000|2024-12-31 05:07:30|2037.32|2025.82|2037.66|2026.16|2037.91|2026.41|2037.32|2025.82|27
1735628060000|2024-12-31 06:54:20|2036.91|2025.41|2037.8|2026.3|2037.8|2026.3|2036.8|2025.3|23
1735621660000|2024-12-31 05:07:40|2037.72|2026.22|2037.77|2026.27|2038.14|2026.64|2037.64|2026.14|23
1735628070000|2024-12-31 06:54:30|2037.75|2026.25|2037.96|2026.46|2037.96|2026.46|2037.59|2026.09|21
1735621670000|2024-12-31 05:07:50|2037.46|2025.96|2037.47|2025.97|2037.78|2026.28|2037.24|2025.74|26
1735628080000|2024-12-31 06:54:40|2037.98|2026.48|2038.93|2027.43|2039.09|2027.59|2037.89|2026.39|20
1735621680000|2024-12-31 05:08:00|2037.61|2026.11|2037.55|2026.05|2038.12|2026.62|2037.37|2025.87|21
1735628090000|2024-12-31 06:54:50|2038.7|2027.2|2038.25|2026.75|2039|2027.5|2038.25|2026.75|24
1735621690000|2024-12-31 05:08:10|2037.27|2025.77|2037.97|2026.47|2038.09|2026.59|2037.27|2025.77|22
1735628100000|2024-12-31 06:55:00|2038.35|2026.85|2038.79|2027.29|2039.03|2027.53|2037.76|2026.26|16
1735621700000|2024-12-31 05:08:20|2037.92|2026.42|2037.78|2026.28|2038.03|2026.53|2037.76|2026.26|17
1735628110000|2024-12-31 06:55:10|2038.8|2027.3|2039.38|2027.88|2039.75|2028.25|2038.8|2027.3|17
1735621710000|2024-12-31 05:08:30|2037.93|2026.43|2038.78|2027.28|2038.91|2027.41|2037.93|2026.43|20
1735628120000|2024-12-31 06:55:20|2039.4|2027.9|2039.73|2028.23|2039.87|2028.37|2039.4|2027.9|21
1735621720000|2024-12-31 05:08:40|2038.87|2027.37|2038.65|2027.15|2039.01|2027.51|2038.65|2027.15|16
1735628130000|2024-12-31 06:55:30|2039.78|2028.28|2038.67|2027.17|2039.87|2028.37|2038.67|2027.17|19
1735621730000|2024-12-31 05:08:50|2038.13|2026.63|2037.61|2026.11|2038.13|2026.63|2037.61|2026.11|2
1735628140000|2024-12-31 06:55:40|2038.65|2027.15|2038.58|2027.08|2038.85|2027.35|2038.45|2026.95|21
1735621740000|2024-12-31 05:09:00|2036.61|2025.11|2035.99|2024.49|2036.61|2025.11|2035.99|2024.49|2
1735628150000|2024-12-31 06:55:50|2038.59|2027.09|2037.6|2026.1|2038.71|2027.21|2037.57|2026.07|17
1735621750000|2024-12-31 05:09:10|2035.86|2024.36|2034.76|2023.26|2035.86|2024.36|2034.76|2023.26|21
1735628160000|2024-12-31 06:56:00|2037.83|2026.33|2037.43|2025.93|2038.2|2026.7|2036.84|2025.34|25
1735621760000|2024-12-31 05:09:20|2034.86|2023.36|2034.75|2023.25|2035.43|2023.93|2034.65|2023.15|23
1735628170000|2024-12-31 06:56:10|2037.46|2025.96|2037.54|2026.04|2037.55|2026.05|2037.23|2025.73|12
1735621770000|2024-12-31 05:09:30|2034.72|2023.22|2034.8|2023.3|2034.8|2023.3|2034.03|2022.53|21
1735628180000|2024-12-31 06:56:20|2037.47|2025.97|2037.99|2026.49|2037.99|2026.49|2037.04|2025.54|24
1735621780000|2024-12-31 05:09:40|2034.88|2023.38|2036.37|2024.87|2036.41|2024.91|2034.88|2023.38|28
1735628190000|2024-12-31 06:56:30|2037.92|2026.42|2036.93|2025.43|2038.11|2026.61|2036.93|2025.43|24
1735621790000|2024-12-31 05:09:50|2036.38|2024.88|2037.23|2025.73|2037.59|2026.09|2036.38|2024.88|29
1735628200000|2024-12-31 06:56:40|2037.05|2025.55|2035.9|2024.4|2037.05|2025.55|2035.9|2024.4|25
1735621800000|2024-12-31 05:10:00|2037.34|2025.84|2037.13|2025.63|2037.44|2025.94|2036.77|2025.27|23
1735628210000|2024-12-31 06:56:50|2035.6|2024.1|2035.77|2024.27|2035.9|2024.4|2035.55|2024.05|18
1735621810000|2024-12-31 05:10:10|2037.18|2025.68|2036.64|2025.14|2037.21|2025.71|2036.49|2024.99|25
1735628220000|2024-12-31 06:57:00|2035.67|2024.17|2035.28|2023.78|2035.67|2024.17|2035.28|2023.78|5
1735621820000|2024-12-31 05:10:20|2036.41|2024.91|2035.69|2024.19|2036.45|2024.95|2035.68|2024.18|22
1735628230000|2024-12-31 06:57:10|2034.16|2022.66|2032.66|2021.16|2034.16|2022.66|2032.66|2021.16|17
1735621830000|2024-12-31 05:10:30|2035.56|2024.06|2035.88|2024.38|2035.88|2024.38|2035.28|2023.78|25
1735628240000|2024-12-31 06:57:20|2032.35|2020.85|2033.17|2021.67|2033.23|2021.73|2032.02|2020.52|23
1735621840000|2024-12-31 05:10:40|2035.82|2024.32|2035.64|2024.14|2035.82|2024.32|2035.24|2023.74|22
1735628250000|2024-12-31 06:57:30|2033.37|2021.87|2033.81|2022.31|2034.62|2023.12|2033.37|2021.87|20
1735621850000|2024-12-31 05:10:50|2035.74|2024.24|2035.23|2023.73|2035.75|2024.25|2035.13|2023.63|18
1735628260000|2024-12-31 06:57:40|2033.82|2022.32|2033.81|2022.31|2033.95|2022.45|2033.63|2022.13|19
1735621860000|2024-12-31 05:11:00|2035.13|2023.63|2035.28|2023.78|2035.34|2023.84|2035|2023.5|25
1735628270000|2024-12-31 06:57:50|2033.82|2022.32|2034.48|2022.98|2034.48|2022.98|2033.82|2022.32|21
1735621870000|2024-12-31 05:11:10|2035.25|2023.75|2034.13|2022.63|2035.25|2023.75|2033.79|2022.29|26
1735628280000|2024-12-31 06:58:00|2034.06|2022.56|2033.96|2022.46|2034.25|2022.75|2033.73|2022.23|14
1735621880000|2024-12-31 05:11:20|2034.16|2022.66|2034.14|2022.64|2034.5|2023|2034.05|2022.55|26
1735628290000|2024-12-31 06:58:10|2033.98|2022.48|2034.35|2022.85|2034.35|2022.85|2033.67|2022.17|25
1735621890000|2024-12-31 05:11:30|2034.15|2022.65|2033.13|2021.63|2034.15|2022.65|2033.09|2021.59|25
1735628300000|2024-12-31 06:58:20|2034.34|2022.84|2033.95|2022.45|2034.47|2022.97|2033.87|2022.37|22
1735621900000|2024-12-31 05:11:40|2033.16|2021.66|2034.4|2022.9|2034.51|2023.01|2033.16|2021.66|21
1735628310000|2024-12-31 06:58:30|2033.85|2022.35|2033.89|2022.39|2034.09|2022.59|2033.85|2022.35|19
1735621910000|2024-12-31 05:11:50|2034.53|2023.03|2034.92|2023.42|2034.96|2023.46|2034.36|2022.86|27
1735628320000|2024-12-31 06:58:40|2033.93|2022.43|2034.41|2022.91|2034.97|2023.47|2033.93|2022.43|15
1735621920000|2024-12-31 05:12:00|2034.99|2023.49|2034.46|2022.96|2035.12|2023.62|2034.43|2022.93|22
1735628330000|2024-12-31 06:58:50|2034.14|2022.64|2033.94|2022.44|2034.14|2022.64|2033.94|2022.44|16
1735621930000|2024-12-31 05:12:10|2034.44|2022.94|2032.35|2020.85|2034.44|2022.94|2032.29|2020.79|24
1735628340000|2024-12-31 06:59:00|2034.15|2022.65|2035.21|2023.71|2035.21|2023.71|2033.94|2022.44|14
1735621940000|2024-12-31 05:12:20|2032.53|2021.03|2032.51|2021.01|2032.58|2021.08|2032.05|2020.55|24
1735628350000|2024-12-31 06:59:10|2035.31|2023.81|2035.91|2024.41|2035.91|2024.41|2034.94|2023.44|23
1735621950000|2024-12-31 05:12:30|2032.45|2020.95|2033.84|2022.34|2033.84|2022.34|2032.45|2020.95|26
1735628360000|2024-12-31 06:59:20|2036.01|2024.51|2035.88|2024.38|2036.43|2024.93|2035.88|2024.38|24
1735621960000|2024-12-31 05:12:40|2033.86|2022.36|2033.99|2022.49|2034.2|2022.7|2033.68|2022.18|24
1735628370000|2024-12-31 06:59:30|2035.66|2024.16|2036.89|2025.39|2036.9|2025.4|2035.66|2024.16|21
1735621970000|2024-12-31 05:12:50|2033.97|2022.47|2033.94|2022.44|2033.99|2022.49|2033.23|2021.73|20
1735628380000|2024-12-31 06:59:40|2036.98|2025.48|2036.31|2024.81|2036.98|2025.48|2036.01|2024.51|30
1735621980000|2024-12-31 05:13:00|2033.86|2022.36|2033.22|2021.72|2033.86|2022.36|2032.92|2021.42|23
1735628390000|2024-12-31 06:59:50|2036.42|2024.92|2035.91|2024.41|2036.5|2025|2035.53|2024.03|23
1735621990000|2024-12-31 05:13:10|2033.4|2021.9|2033.68|2022.18|2034.09|2022.59|2033.11|2021.61|24
1735628400000|2024-12-31 07:00:00|2035.94|2024.44|2035.93|2024.43|2036.52|2025.02|2035.93|2024.43|19
1735622000000|2024-12-31 05:13:20|2033.65|2022.15|2032.2|2020.7|2033.65|2022.15|2032.2|2020.7|22
1735628410000|2024-12-31 07:00:10|2036.03|2024.53|2036.92|2025.42|2036.97|2025.47|2035.96|2024.46|24
1735622010000|2024-12-31 05:13:30|2032.21|2020.71|2032.4|2020.9|2032.47|2020.97|2032.18|2020.68|19
1735628420000|2024-12-31 07:00:20|2036.97|2025.47|2036.63|2025.13|2038.26|2026.76|2036.48|2024.98|30
1735622020000|2024-12-31 05:13:40|2032.38|2020.88|2032.77|2021.27|2032.82|2021.32|2032.3|2020.8|13
1735628430000|2024-12-31 07:00:30|2036.65|2025.15|2035.24|2023.74|2036.7|2025.2|2035.21|2023.71|23
1735622030000|2024-12-31 05:13:50|2032.81|2021.31|2032.86|2021.36|2032.97|2021.47|2032.68|2021.18|28
1735628440000|2024-12-31 07:00:40|2035.23|2023.73|2035.09|2023.59|2035.91|2024.41|2035.09|2023.59|17
1735622040000|2024-12-31 05:14:00|2032.76|2021.26|2032.83|2021.33|2032.96|2021.46|2032.57|2021.07|25
1735628450000|2024-12-31 07:00:50|2034.79|2023.29|2034.36|2022.86|2034.79|2023.29|2034.32|2022.82|17
1735622050000|2024-12-31 05:14:10|2032.84|2021.34|2032.3|2020.8|2032.86|2021.36|2032.3|2020.8|26
1735628460000|2024-12-31 07:01:00|2034.47|2022.97|2036.05|2024.55|2036.05|2024.55|2034.47|2022.97|16
1735622060000|2024-12-31 05:14:20|2032.35|2020.85|2033|2021.5|2033.1|2021.6|2032.35|2020.85|13
1735628480000|2024-12-31 07:01:20|2036.81|2025.31|2037.67|2026.17|2038.34|2026.84|2036.81|2025.31|12
1735622070000|2024-12-31 05:14:30|2032.87|2021.37|2032.3|2020.8|2032.96|2021.46|2032.3|2020.8|22
1735628490000|2024-12-31 07:01:30|2037.69|2026.19|2038.66|2027.16|2038.77|2027.27|2037.67|2026.17|31
1735622100000|2024-12-31 05:15:00|2032.31|2020.81|2032.41|2020.91|2033.16|2021.66|2032.31|2020.81|18
1735628500000|2024-12-31 07:01:40|2038.68|2027.18|2039.51|2028.01|2039.51|2028.01|2038.59|2027.09|23
1735622110000|2024-12-31 05:15:10|2032.4|2020.9|2032.3|2020.8|2032.4|2020.9|2032.3|2020.8|6
1735628510000|2024-12-31 07:01:50|2039.55|2028.05|2039.49|2027.99|2039.57|2028.07|2039.31|2027.81|22
1735622120000|2024-12-31 05:15:20|2031.53|2020.03|2030.2|2018.7|2031.53|2020.03|2029.76|2018.26|13
1735628520000|2024-12-31 07:02:00|2039.52|2028.02|2039.1|2027.6|2039.57|2028.07|2038.92|2027.42|12
1735622130000|2024-12-31 05:15:30|2030.53|2019.03|2029.69|2018.19|2030.61|2019.11|2029.64|2018.14|28
1735628530000|2024-12-31 07:02:10|2039.13|2027.63|2039.24|2027.74|2039.57|2028.07|2039.13|2027.63|9
1735622140000|2024-12-31 05:15:40|2029.66|2018.16|2028.71|2017.21|2029.73|2018.23|2028.71|2017.21|28
1735628540000|2024-12-31 07:02:20|2039.14|2027.64|2039.57|2028.07|2039.57|2028.07|2039.14|2027.64|10
1735622150000|2024-12-31 05:15:50|2028.66|2017.16|2028.54|2017.04|2028.79|2017.29|2028.25|2016.75|25
1735628550000|2024-12-31 07:02:30|2040.7|2029.2|2042.6|2031.1|2042.7|2031.2|2040.7|2029.2|19
1735622160000|2024-12-31 05:16:00|2028.3|2016.8|2026.28|2014.78|2028.3|2016.8|2025.74|2014.24|24
1735628560000|2024-12-31 07:02:40|2042.7|2031.2|2041.68|2030.18|2042.72|2031.22|2041.62|2030.12|31
1735622170000|2024-12-31 05:16:10|2026.19|2014.69|2025.74|2014.24|2026.19|2014.69|2025.74|2014.24|7
1735628570000|2024-12-31 07:02:50|2041.66|2030.16|2040.81|2029.31|2041.84|2030.34|2040.74|2029.24|29
1735622180000|2024-12-31 05:16:20|2024.78|2013.28|2024.03|2012.53|2024.78|2013.28|2023.57|2012.07|15
1735628580000|2024-12-31 07:03:00|2040.91|2029.41|2040.91|2029.41|2041.03|2029.53|2040.54|2029.04|27
1735622190000|2024-12-31 05:16:30|2024.33|2012.83|2025.26|2013.76|2025.42|2013.92|2023.93|2012.43|37
1735628590000|2024-12-31 07:03:10|2040.95|2029.45|2040.7|2029.2|2041.52|2030.02|2040.49|2028.99|31
1735622200000|2024-12-31 05:16:40|2025.11|2013.61|2023.63|2012.13|2025.11|2013.61|2023.63|2012.13|23
1735628600000|2024-12-31 07:03:20|2040.63|2029.13|2040.65|2029.15|2040.93|2029.43|2040.05|2028.55|20
1735622210000|2024-12-31 05:16:50|2023.62|2012.12|2024.34|2012.84|2024.39|2012.89|2023.57|2012.07|21
1735628610000|2024-12-31 07:03:30|2040.75|2029.25|2042.32|2030.82|2042.32|2030.82|2040.65|2029.15|26
1735622220000|2024-12-31 05:17:00|2024.3|2012.8|2023.65|2012.15|2024.3|2012.8|2023.57|2012.07|14
1735628620000|2024-12-31 07:03:40|2042.42|2030.92|2042.75|2031.25|2042.81|2031.31|2042.24|2030.74|24
1735622230000|2024-12-31 05:17:10|2023.57|2012.07|2023.57|2012.07|2023.65|2012.15|2023.57|2012.07|6
1735628630000|2024-12-31 07:03:50|2042.82|2031.32|2042.87|2031.37|2042.94|2031.44|2042.6|2031.1|33
1735622240000|2024-12-31 05:17:20|2023.37|2011.87|2023.44|2011.94|2023.44|2011.94|2023.17|2011.67|17
1735628640000|2024-12-31 07:04:00|2042.88|2031.38|2042.51|2031.01|2043.01|2031.51|2042.4|2030.9|28
1735622250000|2024-12-31 05:17:30|2023.6|2012.1|2023.52|2012.02|2024|2012.5|2023.27|2011.77|25
1735628650000|2024-12-31 07:04:10|2042.41|2030.91|2042.41|2030.91|2043.27|2031.77|2042.36|2030.86|26
1735622260000|2024-12-31 05:17:40|2023.54|2012.04|2024.17|2012.67|2024.49|2012.99|2023.54|2012.04|25
1735628660000|2024-12-31 07:04:20|2042.26|2030.76|2042|2030.5|2042.74|2031.24|2041.85|2030.35|30
1735622270000|2024-12-31 05:17:50|2024.18|2012.68|2023.97|2012.47|2024.45|2012.95|2023.67|2012.17|21
1735628670000|2024-12-31 07:04:30|2041.95|2030.45|2040.42|2028.92|2041.95|2030.45|2040.37|2028.87|19
1735622280000|2024-12-31 05:18:00|2023.92|2012.42|2025.11|2013.61|2025.11|2013.61|2023.7|2012.2|25
1735628680000|2024-12-31 07:04:40|2040.65|2029.15|2040.97|2029.47|2041.49|2029.99|2040.49|2028.99|30
1735622290000|2024-12-31 05:18:10|2025.67|2014.17|2024.59|2013.09|2026.01|2014.51|2024.32|2012.82|33
1735628690000|2024-12-31 07:04:50|2040.94|2029.44|2041.3|2029.8|2041.63|2030.13|2040.94|2029.44|23
1735622300000|2024-12-31 05:18:20|2024.49|2012.99|2024.43|2012.93|2024.87|2013.37|2024.12|2012.62|24
1735628700000|2024-12-31 07:05:00|2041.2|2029.7|2039.96|2028.46|2041.46|2029.96|2039.84|2028.34|23
1735622310000|2024-12-31 05:18:30|2024.42|2012.92|2024.51|2013.01|2024.54|2013.04|2024.37|2012.87|18
1735628710000|2024-12-31 07:05:10|2039.93|2028.43|2039.59|2028.09|2039.93|2028.43|2039.24|2027.74|18
1735622320000|2024-12-31 05:18:40|2024.41|2012.91|2024.55|2013.05|2025.34|2013.84|2024.33|2012.83|22
1735628720000|2024-12-31 07:05:20|2039.62|2028.12|2040.37|2028.87|2040.69|2029.19|2039.62|2028.12|24
1735622330000|2024-12-31 05:18:50|2024.44|2012.94|2024.49|2012.99|2024.51|2013.01|2024.33|2012.83|9
1735628730000|2024-12-31 07:05:30|2040.28|2028.78|2040.16|2028.66|2040.3|2028.8|2039.82|2028.32|20
1735622340000|2024-12-31 05:19:00|2024.5|2013|2024.33|2012.83|2024.83|2013.33|2024.33|2012.83|12
1735628740000|2024-12-31 07:05:40|2040.06|2028.56|2039.83|2028.33|2040.09|2028.59|2039.6|2028.1|26
1735622350000|2024-12-31 05:19:10|2024.36|2012.86|2024.87|2013.37|2025.02|2013.52|2024.33|2012.83|26
1735628750000|2024-12-31 07:05:50|2039.29|2027.79|2038.9|2027.4|2039.57|2028.07|2038.6|2027.1|26
1735622360000|2024-12-31 05:19:20|2024.84|2013.34|2024.43|2012.93|2025.23|2013.73|2024.33|2012.83|20
1735628760000|2024-12-31 07:06:00|2038.89|2027.39|2038.54|2027.04|2039.36|2027.86|2038.54|2027.04|25
1735622370000|2024-12-31 05:19:30|2024.41|2012.91|2024.34|2012.84|2024.43|2012.93|2024.33|2012.83|6
1735628770000|2024-12-31 07:06:10|2038.48|2026.98|2037.53|2026.03|2038.61|2027.11|2037.51|2026.01|21
1735622380000|2024-12-31 05:19:40|2024.35|2012.85|2025.1|2013.6|2025.27|2013.77|2024.35|2012.85|18
1735628780000|2024-12-31 07:06:20|2037.51|2026.01|2037.58|2026.08|2037.84|2026.34|2037.1|2025.6|17
1735622390000|2024-12-31 05:19:50|2025.2|2013.7|2024.39|2012.89|2025.2|2013.7|2024.38|2012.88|27
1735628790000|2024-12-31 07:06:30|2037.57|2026.07|2037.9|2026.4|2037.9|2026.4|2037.39|2025.89|23
1735622400000|2024-12-31 05:20:00|2024.38|2012.88|2024.33|2012.83|2024.38|2012.88|2024.33|2012.83|6
1735628800000|2024-12-31 07:06:40|2038.29|2026.79|2038.76|2027.26|2039.92|2028.42|2038.29|2026.79|25
1735622430000|2024-12-31 05:20:30|2023.75|2012.25|2023.29|2011.79|2023.75|2012.25|2023.17|2011.67|13
1735628810000|2024-12-31 07:06:50|2038.81|2027.31|2037.94|2026.44|2038.94|2027.44|2037.72|2026.22|23
1735622440000|2024-12-31 05:20:40|2023.28|2011.78|2023.17|2011.67|2023.29|2011.79|2023.17|2011.67|19
1735628820000|2024-12-31 07:07:00|2037.93|2026.43|2037.64|2026.14|2037.93|2026.43|2036.78|2025.28|28
1735622450000|2024-12-31 05:20:50|2023.22|2011.72|2026.58|2015.08|2026.58|2015.08|2023.22|2011.72|21
1735628830000|2024-12-31 07:07:10|2037.72|2026.22|2038|2026.5|2038.22|2026.72|2037.72|2026.22|24
1735622460000|2024-12-31 05:21:00|2026.38|2014.88|2027.22|2015.72|2027.22|2015.72|2026.16|2014.66|31
1735628840000|2024-12-31 07:07:20|2038.21|2026.71|2039.06|2027.56|2039.2|2027.7|2038.2|2026.7|24
1735622470000|2024-12-31 05:21:10|2027.4|2015.9|2029.05|2017.55|2029.37|2017.87|2027.4|2015.9|32
1735628850000|2024-12-31 07:07:30|2039.04|2027.54|2038.4|2026.9|2039.04|2027.54|2038.29|2026.79|19
1735622480000|2024-12-31 05:21:20|2028.92|2017.42|2028.29|2016.79|2029.74|2018.24|2028.13|2016.63|34
1735628860000|2024-12-31 07:07:40|2038.41|2026.91|2038.43|2026.93|2038.49|2026.99|2038.25|2026.75|18
1735622490000|2024-12-31 05:21:30|2028.48|2016.98|2029.54|2018.04|2029.75|2018.25|2028.12|2016.62|26
1735628870000|2024-12-31 07:07:50|2038.33|2026.83|2037.79|2026.29|2038.5|2027|2037.79|2026.29|25
1735622500000|2024-12-31 05:21:40|2029.64|2018.14|2030.08|2018.58|2030.15|2018.65|2028.97|2017.47|27
1735628880000|2024-12-31 07:08:00|2037.72|2026.22|2036.72|2025.22|2037.72|2026.22|2036.01|2024.51|20
1735622510000|2024-12-31 05:21:50|2030.53|2019.03|2031.69|2020.19|2032.01|2020.51|2030.49|2018.99|26
1735628890000|2024-12-31 07:08:10|2036.68|2025.18|2037.66|2026.16|2037.8|2026.3|2036.68|2025.18|24
1735622520000|2024-12-31 05:22:00|2031.89|2020.39|2032.77|2021.27|2032.95|2021.45|2031.69|2020.19|31
1735628900000|2024-12-31 07:08:20|2037.69|2026.19|2037.68|2026.18|2037.75|2026.25|2037.5|2026|17
1735622530000|2024-12-31 05:22:10|2033.38|2021.88|2033.09|2021.59|2034.64|2023.14|2032.8|2021.3|31
1735628910000|2024-12-31 07:08:30|2037.71|2026.21|2038.72|2027.22|2038.86|2027.36|2037.71|2026.21|23
1735622540000|2024-12-31 05:22:20|2033.34|2021.84|2033.39|2021.89|2034.23|2022.73|2033.29|2021.79|23
1735628920000|2024-12-31 07:08:40|2038.74|2027.24|2038.14|2026.64|2038.85|2027.35|2038.14|2026.64|22
1735622550000|2024-12-31 05:22:30|2033.49|2021.99|2034.44|2022.94|2034.8|2023.3|2033.12|2021.62|24
1735628930000|2024-12-31 07:08:50|2038.22|2026.72|2036.95|2025.45|2038.24|2026.74|2036.95|2025.45|23
1735622560000|2024-12-31 05:22:40|2034.54|2023.04|2035.46|2023.96|2035.46|2023.96|2034.25|2022.75|21
1735628940000|2024-12-31 07:09:00|2036.98|2025.48|2037.36|2025.86|2037.53|2026.03|2036.36|2024.86|23
1735622570000|2024-12-31 05:22:50|2035.62|2024.12|2037.08|2025.58|2037.56|2026.06|2035.62|2024.12|25
1735628950000|2024-12-31 07:09:10|2037.34|2025.84|2038.84|2027.34|2038.95|2027.45|2037.34|2025.84|27
1735622580000|2024-12-31 05:23:00|2037.01|2025.51|2037.86|2026.36|2038.03|2026.53|2036.55|2025.05|28
1735628960000|2024-12-31 07:09:20|2038.85|2027.35|2038.36|2026.86|2039.07|2027.57|2038.36|2026.86|25
1735622590000|2024-12-31 05:23:10|2037.77|2026.27|2038.31|2026.81|2038.43|2026.93|2037.44|2025.94|26
1735628970000|2024-12-31 07:09:30|2038.5|2027|2038.57|2027.07|2039.05|2027.55|2038.4|2026.9|21
1735622600000|2024-12-31 05:23:20|2037.9|2026.4|2039.66|2028.16|2040.01|2028.51|2037.84|2026.34|18
1735628980000|2024-12-31 07:09:40|2038.59|2027.09|2039.43|2027.93|2039.43|2027.93|2038.59|2027.09|29
1735622610000|2024-12-31 05:23:30|2039.61|2028.11|2040.59|2029.09|2040.89|2029.39|2039.61|2028.11|25
1735628990000|2024-12-31 07:09:50|2039.46|2027.96|2040.4|2028.9|2040.5|2029|2039.46|2027.96|22
1735622620000|2024-12-31 05:23:40|2040.56|2029.06|2038.31|2026.81|2040.56|2029.06|2038.31|2026.81|27
1735629000000|2024-12-31 07:10:00|2040.29|2028.79|2039.99|2028.49|2040.29|2028.79|2039.84|2028.34|23
1735622630000|2024-12-31 05:23:50|2038.32|2026.82|2037.98|2026.48|2038.33|2026.83|2037.95|2026.45|26
1735629010000|2024-12-31 07:10:10|2040.24|2028.74|2041.96|2030.46|2041.96|2030.46|2040.24|2028.74|26
1735622640000|2024-12-31 05:24:00|2037.95|2026.45|2037.94|2026.44|2037.95|2026.45|2037.58|2026.08|22
1735629020000|2024-12-31 07:10:20|2041.99|2030.49|2043.08|2031.58|2043.15|2031.65|2041.94|2030.44|24
1735622650000|2024-12-31 05:24:10|2037.91|2026.41|2037.48|2025.98|2038.35|2026.85|2037.46|2025.96|29
1735629030000|2024-12-31 07:10:30|2043.1|2031.6|2043.19|2031.69|2043.27|2031.77|2043.04|2031.54|17
1735622660000|2024-12-31 05:24:20|2037.58|2026.08|2039.54|2028.04|2039.54|2028.04|2037.45|2025.95|29
1735629040000|2024-12-31 07:10:40|2043.2|2031.7|2042.85|2031.35|2043.29|2031.79|2042.77|2031.27|27
1735622670000|2024-12-31 05:24:30|2039.66|2028.16|2039.56|2028.06|2039.71|2028.21|2039.31|2027.81|22
1735629050000|2024-12-31 07:10:50|2042.83|2031.33|2042.38|2030.88|2043.13|2031.63|2042.24|2030.74|21
1735622680000|2024-12-31 05:24:40|2039.61|2028.11|2038.68|2027.18|2039.61|2028.11|2038.4|2026.9|24
1735629060000|2024-12-31 07:11:00|2042.4|2030.9|2043.03|2031.53|2043.03|2031.53|2042.35|2030.85|21
1735622690000|2024-12-31 05:24:50|2038.65|2027.15|2037.56|2026.06|2038.65|2027.15|2037.33|2025.83|27
1735629070000|2024-12-31 07:11:10|2042.94|2031.44|2043.07|2031.57|2043.24|2031.74|2042.94|2031.44|15
1735622700000|2024-12-31 05:25:00|2037.53|2026.03|2038.04|2026.54|2038.04|2026.54|2036.46|2024.96|28
1735629080000|2024-12-31 07:11:20|2043.06|2031.56|2041.7|2030.2|2043.06|2031.56|2041.7|2030.2|30
1735622710000|2024-12-31 05:25:10|2038.25|2026.75|2038.02|2026.52|2038.41|2026.91|2037.65|2026.15|31
1735629090000|2024-12-31 07:11:30|2041.65|2030.15|2041.29|2029.79|2041.65|2030.15|2040.82|2029.32|25
1735622720000|2024-12-31 05:25:20|2037.93|2026.43|2037.83|2026.33|2037.93|2026.43|2037.31|2025.81|20
1735629100000|2024-12-31 07:11:40|2041.48|2029.98|2040.92|2029.42|2041.48|2029.98|2040.65|2029.15|22
1735622730000|2024-12-31 05:25:30|2037.8|2026.3|2038.24|2026.74|2038.33|2026.83|2037.75|2026.25|26
1735629110000|2024-12-31 07:11:50|2040.99|2029.49|2040.36|2028.86|2040.99|2029.49|2039.69|2028.19|29
1735622740000|2024-12-31 05:25:40|2038.39|2026.89|2037.29|2025.79|2038.39|2026.89|2037.11|2025.61|21
1735629120000|2024-12-31 07:12:00|2040.47|2028.97|2040.85|2029.35|2040.87|2029.37|2040.13|2028.63|14
1735622750000|2024-12-31 05:25:50|2037.26|2025.76|2036.98|2025.48|2037.26|2025.76|2036.93|2025.43|18
1735629130000|2024-12-31 07:12:10|2040.76|2029.26|2041.46|2029.96|2041.73|2030.23|2040.59|2029.09|29
1735622760000|2024-12-31 05:26:00|2037.06|2025.56|2038.17|2026.67|2038.2|2026.7|2037.01|2025.51|23
1735629140000|2024-12-31 07:12:20|2041.36|2029.86|2041.44|2029.94|2041.72|2030.22|2041.36|2029.86|21
1735622770000|2024-12-31 05:26:10|2038.2|2026.7|2036.76|2025.26|2038.57|2027.07|2036.7|2025.2|25
1735629150000|2024-12-31 07:12:30|2041.39|2029.89|2042.62|2031.12|2042.62|2031.12|2041.33|2029.83|16
1735622780000|2024-12-31 05:26:20|2036.64|2025.14|2034.79|2023.29|2036.64|2025.14|2034.78|2023.28|34
1735629160000|2024-12-31 07:12:40|2042.61|2031.11|2042.33|2030.83|2042.66|2031.16|2042.33|2030.83|15
1735622790000|2024-12-31 05:26:30|2034.68|2023.18|2035.9|2024.4|2036.1|2024.6|2034.58|2023.08|21
1735629170000|2024-12-31 07:12:50|2042.18|2030.68|2041.89|2030.39|2042.18|2030.68|2041.76|2030.26|19
1735622800000|2024-12-31 05:26:40|2036.07|2024.57|2035.45|2023.95|2036.39|2024.89|2035.4|2023.9|25
1735629180000|2024-12-31 07:13:00|2041.93|2030.43|2041.99|2030.49|2042.29|2030.79|2041.93|2030.43|23
1735622810000|2024-12-31 05:26:50|2035.46|2023.96|2034.78|2023.28|2035.46|2023.96|2034.65|2023.15|17
1735629190000|2024-12-31 07:13:10|2042.01|2030.51|2041.63|2030.13|2042.01|2030.51|2041.47|2029.97|20
1735622820000|2024-12-31 05:27:00|2034.88|2023.38|2034.77|2023.27|2035.79|2024.29|2034.66|2023.16|27
1735629200000|2024-12-31 07:13:20|2041.64|2030.14|2041.66|2030.16|2041.76|2030.26|2041.46|2029.96|16
1735622830000|2024-12-31 05:27:10|2034.98|2023.48|2034.93|2023.43|2035.07|2023.57|2034.35|2022.85|29
1735629210000|2024-12-31 07:13:30|2041.55|2030.05|2041.47|2029.97|2041.7|2030.2|2041.47|2029.97|18
1735622840000|2024-12-31 05:27:20|2035.02|2023.52|2034.49|2022.99|2035.56|2024.06|2034.4|2022.9|24
1735629220000|2024-12-31 07:13:40|2041.55|2030.05|2041.5|2030|2041.69|2030.19|2041.12|2029.62|18
1735622850000|2024-12-31 05:27:30|2034.4|2022.9|2034.03|2022.53|2034.43|2022.93|2033.84|2022.34|17
1735629230000|2024-12-31 07:13:50|2041.53|2030.03|2042|2030.5|2042.16|2030.66|2041.53|2030.03|20
1735622860000|2024-12-31 05:27:40|2034.1|2022.6|2034.07|2022.57|2034.38|2022.88|2033.94|2022.44|21
1735629240000|2024-12-31 07:14:00|2042.11|2030.61|2043.02|2031.52|2043.02|2031.52|2042|2030.5|21
1735622870000|2024-12-31 05:27:50|2034.14|2022.64|2033.44|2021.94|2034.14|2022.64|2032.89|2021.39|28
1735629250000|2024-12-31 07:14:10|2043.04|2031.54|2042.95|2031.45|2043.04|2031.54|2042.87|2031.37|21
1735622880000|2024-12-31 05:28:00|2033.47|2021.97|2033.36|2021.86|2033.69|2022.19|2033.08|2021.58|28
1735629260000|2024-12-31 07:14:20|2042.97|2031.47|2043.09|2031.59|2043.09|2031.59|2042.5|2031|23
1735622890000|2024-12-31 05:28:10|2033.69|2022.19|2033.53|2022.03|2033.89|2022.39|2033.47|2021.97|25
1735629270000|2024-12-31 07:14:30|2043.11|2031.61|2043.97|2032.47|2044.13|2032.63|2042.96|2031.46|19
1735622900000|2024-12-31 05:28:20|2033.5|2022|2033.12|2021.62|2033.5|2022|2032.91|2021.41|28
1735629280000|2024-12-31 07:14:40|2043.98|2032.48|2043.34|2031.84|2044.01|2032.51|2043.21|2031.71|25
1735622910000|2024-12-31 05:28:30|2033.33|2021.83|2034.38|2022.88|2034.45|2022.95|2033.33|2021.83|21
1735629290000|2024-12-31 07:14:50|2043.35|2031.85|2043.67|2032.17|2043.67|2032.17|2043.35|2031.85|19
1735622920000|2024-12-31 05:28:40|2034.35|2022.85|2035.08|2023.58|2035.08|2023.58|2034.26|2022.76|24
1735629300000|2024-12-31 07:15:00|2043.59|2032.09|2041.86|2030.36|2043.62|2032.12|2041.61|2030.11|30
1735622930000|2024-12-31 05:28:50|2035.18|2023.68|2034.95|2023.45|2035.18|2023.68|2034.48|2022.98|19
1735629310000|2024-12-31 07:15:10|2041.85|2030.35|2039.92|2028.42|2041.85|2030.35|2039.92|2028.42|20
1735622940000|2024-12-31 05:29:00|2034.76|2023.26|2034.64|2023.14|2034.85|2023.35|2034.54|2023.04|18
1735629320000|2024-12-31 07:15:20|2040.02|2028.52|2039.95|2028.45|2041.25|2029.75|2039.95|2028.45|28
1735622950000|2024-12-31 05:29:10|2034.61|2023.11|2035.01|2023.51|2035.01|2023.51|2034.51|2023.01|14
1735629330000|2024-12-31 07:15:30|2039.98|2028.48|2039.65|2028.15|2040|2028.5|2038.97|2027.47|23
1735622960000|2024-12-31 05:29:20|2034.85|2023.35|2034.51|2023.01|2034.87|2023.37|2034.51|2023.01|12
1735629340000|2024-12-31 07:15:40|2039.6|2028.1|2040.73|2029.23|2040.73|2029.23|2039.6|2028.1|24
1735623000000|2024-12-31 05:30:00|2034.62|2023.12|2034.62|2023.12|2034.62|2023.12|2034.62|2023.12|1
1735629350000|2024-12-31 07:15:50|2040.77|2029.27|2041.02|2029.52|2042.48|2030.98|2040.77|2029.27|23
1735623010000|2024-12-31 05:30:10|2034.63|2023.13|2033.75|2022.25|2034.63|2023.13|2033.75|2022.25|9
1735629360000|2024-12-31 07:16:00|2041.29|2029.79|2039.2|2027.7|2041.43|2029.93|2039.2|2027.7|24
1735623020000|2024-12-31 05:30:20|2032.76|2021.26|2032.32|2020.82|2032.76|2021.26|2031.14|2019.64|17
1735629370000|2024-12-31 07:16:10|2039.15|2027.65|2040.54|2029.04|2040.84|2029.34|2039.15|2027.65|25
1735623030000|2024-12-31 05:30:30|2032.35|2020.85|2032.85|2021.35|2032.85|2021.35|2032.31|2020.81|23
1735629380000|2024-12-31 07:16:20|2040.56|2029.06|2041.96|2030.46|2041.96|2030.46|2040.41|2028.91|21
1735623040000|2024-12-31 05:30:40|2032.84|2021.34|2033.34|2021.84|2033.34|2021.84|2032.84|2021.34|5
1735629390000|2024-12-31 07:16:30|2042.06|2030.56|2043.61|2032.11|2043.62|2032.12|2041.99|2030.49|22
1735623050000|2024-12-31 05:30:50|2034.24|2022.74|2034.01|2022.51|2035.06|2023.56|2034.01|2022.51|15
1735629400000|2024-12-31 07:16:40|2043.48|2031.98|2042.22|2030.72|2043.48|2031.98|2042.22|2030.72|23
1735623060000|2024-12-31 05:31:00|2033.9|2022.4|2034.89|2023.39|2034.97|2023.47|2033.78|2022.28|31
1735629410000|2024-12-31 07:16:50|2042.32|2030.82|2042.38|2030.88|2042.64|2031.14|2042.22|2030.72|23
1735623070000|2024-12-31 05:31:10|2034.86|2023.36|2035.26|2023.76|2035.71|2024.21|2034.15|2022.65|31
1735629420000|2024-12-31 07:17:00|2042.31|2030.81|2042.15|2030.65|2042.31|2030.81|2041.45|2029.95|22
1735623080000|2024-12-31 05:31:20|2035.23|2023.73|2033.51|2022.01|2035.23|2023.73|2033.33|2021.83|34
1735629430000|2024-12-31 07:17:10|2042.17|2030.67|2043.87|2032.37|2043.87|2032.37|2042.17|2030.67|23
1735623090000|2024-12-31 05:31:30|2033.58|2022.08|2033.76|2022.26|2034.1|2022.6|2033.31|2021.81|21
1735629440000|2024-12-31 07:17:20|2043.98|2032.48|2043.66|2032.16|2044.71|2033.21|2043.58|2032.08|22
1735623100000|2024-12-31 05:31:40|2033.89|2022.39|2032.99|2021.49|2034.14|2022.64|2032.95|2021.45|23
1735629450000|2024-12-31 07:17:30|2043.69|2032.19|2043.36|2031.86|2043.84|2032.34|2043.36|2031.86|15
1735623110000|2024-12-31 05:31:50|2032.89|2021.39|2032.27|2020.77|2032.89|2021.39|2031.91|2020.41|19
1735629460000|2024-12-31 07:17:40|2043.56|2032.06|2043.68|2032.18|2043.7|2032.2|2043.23|2031.73|19
1735623120000|2024-12-31 05:32:00|2032.14|2020.64|2029.87|2018.37|2032.18|2020.68|2029.87|2018.37|31
1735629470000|2024-12-31 07:17:50|2043.64|2032.14|2043.23|2031.73|2043.73|2032.23|2043.23|2031.73|27
1735623130000|2024-12-31 05:32:10|2029.26|2017.76|2029.77|2018.27|2029.79|2018.29|2029.02|2017.52|23
1735629480000|2024-12-31 07:18:00|2043.17|2031.67|2044.55|2033.05|2044.55|2033.05|2042.86|2031.36|25
1735623140000|2024-12-31 05:32:20|2029.84|2018.34|2030.85|2019.35|2031.18|2019.68|2029.83|2018.33|20
1735629490000|2024-12-31 07:18:10|2044.53|2033.03|2044.19|2032.69|2044.59|2033.09|2044.13|2032.63|26
1735623150000|2024-12-31 05:32:30|2030.71|2019.21|2032.12|2020.62|2032.12|2020.62|2030.63|2019.13|23
1735629500000|2024-12-31 07:18:20|2044.09|2032.59|2043.3|2031.8|2044.09|2032.59|2042.86|2031.36|22
1735623160000|2024-12-31 05:32:40|2032.4|2020.9|2032.59|2021.09|2032.74|2021.24|2032.3|2020.8|23
1735629510000|2024-12-31 07:18:30|2043.5|2032|2043.64|2032.14|2044.39|2032.89|2043.2|2031.7|24
1735623170000|2024-12-31 05:32:50|2032.55|2021.05|2032.83|2021.33|2032.98|2021.48|2032.13|2020.63|23
1735629520000|2024-12-31 07:18:40|2043.78|2032.28|2042.71|2031.21|2043.79|2032.29|2042.71|2031.21|20
1735623180000|2024-12-31 05:33:00|2032.96|2021.46|2033.35|2021.85|2033.35|2021.85|2032.6|2021.1|28
1735629530000|2024-12-31 07:18:50|2042.5|2031|2041.79|2030.29|2042.5|2031|2041.78|2030.28|22
1735623190000|2024-12-31 05:33:10|2033.45|2021.95|2034.94|2023.44|2034.94|2023.44|2033.45|2021.95|24
1735629540000|2024-12-31 07:19:00|2041.78|2030.28|2041.37|2029.87|2041.8|2030.3|2040.8|2029.3|25
1735623200000|2024-12-31 05:33:20|2034.81|2023.31|2033.72|2022.22|2035.23|2023.73|2033.72|2022.22|20
1735629550000|2024-12-31 07:19:10|2041.47|2029.97|2042.11|2030.61|2042.51|2031.01|2041.4|2029.9|19
1735623210000|2024-12-31 05:33:30|2033.7|2022.2|2032.23|2020.73|2033.76|2022.26|2032.23|2020.73|25
1735629560000|2024-12-31 07:19:20|2041.81|2030.31|2040.9|2029.4|2041.82|2030.32|2040.68|2029.18|25
1735623220000|2024-12-31 05:33:40|2032.26|2020.76|2032.58|2021.08|2032.73|2021.23|2031.69|2020.19|19
1735629570000|2024-12-31 07:19:30|2040.88|2029.38|2040.81|2029.31|2041.77|2030.27|2040.81|2029.31|25
1735623230000|2024-12-31 05:33:50|2032.73|2021.23|2032|2020.5|2032.78|2021.28|2031.79|2020.29|30
1735629580000|2024-12-31 07:19:40|2040.91|2029.41|2042.21|2030.71|2042.21|2030.71|2040.9|2029.4|22
1735623240000|2024-12-31 05:34:00|2032.12|2020.62|2032.43|2020.93|2033.03|2021.53|2032.09|2020.59|24
1735629590000|2024-12-31 07:19:50|2042.51|2031.01|2042.4|2030.9|2042.73|2031.23|2042.18|2030.68|25
1735623250000|2024-12-31 05:34:10|2032.41|2020.91|2032.92|2021.42|2033.14|2021.64|2032.4|2020.9|25
1735623260000|2024-12-31 05:34:20|2032.95|2021.45|2033.82|2022.32|2033.82|2022.32|2032.85|2021.35|25
1735629600000|2024-12-31 07:20:00|2042.22|2030.72|2043.18|2031.68|2043.18|2031.68|2042.05|2030.55|25
1735623270000|2024-12-31 05:34:30|2034.24|2022.74|2034.99|2023.49|2034.99|2023.49|2034.24|2022.74|22
1735629610000|2024-12-31 07:20:10|2043.12|2031.62|2042.71|2031.21|2043.24|2031.74|2042.41|2030.91|21
1735623280000|2024-12-31 05:34:40|2035.02|2023.52|2036.51|2025.01|2036.51|2025.01|2035.02|2023.52|27
1735629620000|2024-12-31 07:20:20|2042.7|2031.2|2043.24|2031.74|2043.35|2031.85|2042.63|2031.13|21
1735623290000|2024-12-31 05:34:50|2036.53|2025.03|2036.65|2025.15|2037.04|2025.54|2036.33|2024.83|26
1735629630000|2024-12-31 07:20:30|2043.16|2031.66|2044.31|2032.81|2044.31|2032.81|2042.94|2031.44|20
1735623300000|2024-12-31 05:35:00|2036.75|2025.25|2037.94|2026.44|2037.94|2026.44|2036.46|2024.96|28
1735629640000|2024-12-31 07:20:40|2044.42|2032.92|2045.11|2033.61|2045.12|2033.62|2044.42|2032.92|27
1735623310000|2024-12-31 05:35:10|2038.04|2026.54|2039.27|2027.77|2040.33|2028.83|2038.04|2026.54|30
1735629650000|2024-12-31 07:20:50|2045.08|2033.58|2045.27|2033.77|2045.79|2034.29|2044.88|2033.38|22
1735623320000|2024-12-31 05:35:20|2039.18|2027.68|2037.13|2025.63|2039.18|2027.68|2037.13|2025.63|21
1735629660000|2024-12-31 07:21:00|2045.09|2033.59|2044|2032.5|2045.12|2033.62|2043.55|2032.05|20
1735623330000|2024-12-31 05:35:30|2037.1|2025.6|2035.96|2024.46|2037.1|2025.6|2035.76|2024.26|23
1735629670000|2024-12-31 07:21:10|2043.86|2032.36|2044.17|2032.67|2044.68|2033.18|2043.82|2032.32|25
1735623340000|2024-12-31 05:35:40|2035.99|2024.49|2035.21|2023.71|2036.02|2024.52|2034.99|2023.49|25
1735629680000|2024-12-31 07:21:20|2044.18|2032.68|2043.39|2031.89|2044.21|2032.71|2043.06|2031.56|31
1735623350000|2024-12-31 05:35:50|2035.13|2023.63|2034.96|2023.46|2035.4|2023.9|2034.59|2023.09|19
1735629690000|2024-12-31 07:21:30|2043.35|2031.85|2044.43|2032.93|2044.44|2032.94|2043.21|2031.71|17
1735623360000|2024-12-31 05:36:00|2034.93|2023.43|2034.35|2022.85|2034.93|2023.43|2034.27|2022.77|32
1735629700000|2024-12-31 07:21:40|2044.38|2032.88|2043.31|2031.81|2044.43|2032.93|2043.31|2031.81|23
1735623370000|2024-12-31 05:36:10|2034.46|2022.96|2035.51|2024.01|2035.72|2024.22|2034.46|2022.96|20
1735629710000|2024-12-31 07:21:50|2043.34|2031.84|2042.4|2030.9|2043.5|2032|2042.4|2030.9|19
1735623380000|2024-12-31 05:36:20|2035.45|2023.95|2035.79|2024.29|2036.32|2024.82|2035.42|2023.92|25
1735629720000|2024-12-31 07:22:00|2042.3|2030.8|2043.57|2032.07|2043.57|2032.07|2042.16|2030.66|18
1735623390000|2024-12-31 05:36:30|2035.78|2024.28|2036.01|2024.51|2036.01|2024.51|2035.24|2023.74|26
1735629730000|2024-12-31 07:22:10|2043.8|2032.3|2043.75|2032.25|2044.21|2032.71|2043.69|2032.19|24
1735623400000|2024-12-31 05:36:40|2036.04|2024.54|2036.43|2024.93|2036.48|2024.98|2035.88|2024.38|24
1735629740000|2024-12-31 07:22:20|2043.78|2032.28|2045.63|2034.13|2045.63|2034.13|2043.78|2032.28|25
1735623410000|2024-12-31 05:36:50|2036.67|2025.17|2037.92|2026.42|2037.97|2026.47|2036.67|2025.17|24
1735629750000|2024-12-31 07:22:30|2045.51|2034.01|2046.04|2034.54|2046.94|2035.44|2045.43|2033.93|27
1735623420000|2024-12-31 05:37:00|2037.85|2026.35|2039.07|2027.57|2039.19|2027.69|2037.81|2026.31|25
1735629760000|2024-12-31 07:22:40|2046.07|2034.57|2045.72|2034.22|2046.07|2034.57|2045.14|2033.64|18
1735623430000|2024-12-31 05:37:10|2039.1|2027.6|2037.21|2025.71|2039.11|2027.61|2037.21|2025.71|26
1735629770000|2024-12-31 07:22:50|2045.82|2034.32|2045.55|2034.05|2045.82|2034.32|2045.17|2033.67|17
1735623440000|2024-12-31 05:37:20|2037.1|2025.6|2037.52|2026.02|2038.06|2026.56|2037.1|2025.6|21
1735629780000|2024-12-31 07:23:00|2045.66|2034.16|2045.42|2033.92|2046.17|2034.67|2045.42|2033.92|16
1735623450000|2024-12-31 05:37:30|2037.33|2025.83|2038.43|2026.93|2038.43|2026.93|2037.13|2025.63|27
1735629790000|2024-12-31 07:23:10|2045.55|2034.05|2045.6|2034.1|2046.62|2035.12|2045.55|2034.05|18
1735623460000|2024-12-31 05:37:40|2038.32|2026.82|2038.19|2026.69|2038.39|2026.89|2038.04|2026.54|17
1735629800000|2024-12-31 07:23:20|2045.61|2034.11|2045.78|2034.28|2046.21|2034.71|2045.61|2034.11|19
1735623470000|2024-12-31 05:37:50|2038.25|2026.75|2039.83|2028.33|2039.83|2028.33|2038.25|2026.75|21
1735629810000|2024-12-31 07:23:30|2045.75|2034.25|2045.67|2034.17|2046|2034.5|2045.24|2033.74|22
1735623480000|2024-12-31 05:38:00|2039.82|2028.32|2040.29|2028.79|2040.29|2028.79|2039.42|2027.92|23
1735629820000|2024-12-31 07:23:40|2045.64|2034.14|2045.19|2033.69|2045.64|2034.14|2044.85|2033.35|18
1735623490000|2024-12-31 05:38:10|2040.44|2028.94|2038.99|2027.49|2040.44|2028.94|2038.99|2027.49|21
1735629830000|2024-12-31 07:23:50|2045.2|2033.7|2045.74|2034.24|2045.78|2034.28|2045.2|2033.7|26
1735623500000|2024-12-31 05:38:20|2038.97|2027.47|2037.44|2025.94|2038.98|2027.48|2037.37|2025.87|29
1735629840000|2024-12-31 07:24:00|2045.71|2034.21|2047.3|2035.8|2047.38|2035.88|2045.67|2034.17|23
1735623510000|2024-12-31 05:38:30|2037.5|2026|2037.84|2026.34|2037.94|2026.44|2037.5|2026|13
1735629850000|2024-12-31 07:24:10|2047.35|2035.85|2047.54|2036.04|2047.54|2036.04|2047.03|2035.53|15
1735623520000|2024-12-31 05:38:40|2037.94|2026.44|2037.32|2025.82|2038.01|2026.51|2036.95|2025.45|19
1735629860000|2024-12-31 07:24:20|2047.45|2035.95|2047.59|2036.09|2047.59|2036.09|2047.23|2035.73|27
1735623530000|2024-12-31 05:38:50|2037.42|2025.92|2037.39|2025.89|2037.5|2026|2037.17|2025.67|14
1735629870000|2024-12-31 07:24:30|2047.44|2035.94|2047.47|2035.97|2047.57|2036.07|2047.37|2035.87|15
1735623540000|2024-12-31 05:39:00|2037.36|2025.86|2037.4|2025.9|2037.56|2026.06|2036.81|2025.31|29
1735629880000|2024-12-31 07:24:40|2047.43|2035.93|2046.59|2035.09|2047.43|2035.93|2046.34|2034.84|28
1735623550000|2024-12-31 05:39:10|2037.34|2025.84|2037.38|2025.88|2037.47|2025.97|2036.83|2025.33|22
1735629890000|2024-12-31 07:24:50|2046.62|2035.12|2046.69|2035.19|2046.95|2035.45|2046.05|2034.55|19
1735623560000|2024-12-31 05:39:20|2037.34|2025.84|2038.05|2026.55|2038.14|2026.64|2037.15|2025.65|29
1735629900000|2024-12-31 07:25:00|2046.81|2035.31|2046.91|2035.41|2047.19|2035.69|2046.61|2035.11|25
1735623570000|2024-12-31 05:39:30|2038.15|2026.65|2038.36|2026.86|2038.38|2026.88|2037.98|2026.48|17
1735629910000|2024-12-31 07:25:10|2046.96|2035.46|2045.53|2034.03|2046.99|2035.49|2045.4|2033.9|25
1735623580000|2024-12-31 05:39:40|2038.31|2026.81|2038.48|2026.98|2038.75|2027.25|2038.09|2026.59|27
1735629920000|2024-12-31 07:25:20|2045.74|2034.24|2046.05|2034.55|2046.05|2034.55|2045.67|2034.17|20
1735623590000|2024-12-31 05:39:50|2038.58|2027.08|2038.13|2026.63|2038.84|2027.34|2038.13|2026.63|24
1735629930000|2024-12-31 07:25:30|2046.12|2034.62|2046.28|2034.78|2046.49|2034.99|2045.64|2034.14|21
1735623600000|2024-12-31 05:40:00|2038.17|2026.67|2037.33|2025.83|2038.17|2026.67|2037.33|2025.83|21
1735629940000|2024-12-31 07:25:40|2046.27|2034.77|2045.72|2034.22|2046.46|2034.96|2045.56|2034.06|20
1735623610000|2024-12-31 05:40:10|2037.3|2025.8|2037.44|2025.94|2037.44|2025.94|2037.21|2025.71|4
1735629950000|2024-12-31 07:25:50|2045.64|2034.14|2046.36|2034.86|2046.48|2034.98|2045.48|2033.98|24
1735623630000|2024-12-31 05:40:30|2037.39|2025.89|2037.44|2025.94|2037.44|2025.94|2037.39|2025.89|10
1735629960000|2024-12-31 07:26:00|2046.35|2034.85|2045.39|2033.89|2046.78|2035.28|2045.39|2033.89|24
1735623660000|2024-12-31 05:41:00|2039|2027.5|2039.92|2028.42|2039.92|2028.42|2039|2027.5|5
1735629970000|2024-12-31 07:26:10|2045.63|2034.13|2046.08|2034.58|2046.34|2034.84|2045.63|2034.13|23
1735623670000|2024-12-31 05:41:10|2039.91|2028.41|2038.95|2027.45|2040|2028.5|2038.58|2027.08|33
1735629980000|2024-12-31 07:26:20|2046.11|2034.61|2046.68|2035.18|2046.83|2035.33|2046.11|2034.61|27
1735623680000|2024-12-31 05:41:20|2038.88|2027.38|2039.24|2027.74|2039.31|2027.81|2038.84|2027.34|24
1735629990000|2024-12-31 07:26:30|2046.58|2035.08|2046.11|2034.61|2046.78|2035.28|2045.87|2034.37|22
1735623690000|2024-12-31 05:41:30|2039.03|2027.53|2038.68|2027.18|2039.04|2027.54|2037.88|2026.38|27
1735630000000|2024-12-31 07:26:40|2046.68|2035.18|2046.43|2034.93|2046.68|2035.18|2046.43|2034.93|20
1735623700000|2024-12-31 05:41:40|2038.71|2027.21|2038.54|2027.04|2038.93|2027.43|2038.15|2026.65|21
1735630010000|2024-12-31 07:26:50|2046.46|2034.96|2048.24|2036.74|2048.25|2036.75|2046.46|2034.96|19
1735623710000|2024-12-31 05:41:50|2038.44|2026.94|2037.3|2025.8|2038.52|2027.02|2037.3|2025.8|21
1735630020000|2024-12-31 07:27:00|2048.25|2036.75|2046.83|2035.33|2048.69|2037.19|2046.73|2035.23|31
1735623720000|2024-12-31 05:42:00|2037.49|2025.99|2037.11|2025.61|2037.86|2026.36|2037.11|2025.61|20
1735630030000|2024-12-31 07:27:10|2046.73|2035.23|2045.47|2033.97|2046.73|2035.23|2045.34|2033.84|26
1735623730000|2024-12-31 05:42:10|2037.08|2025.58|2037.15|2025.65|2037.27|2025.77|2037|2025.5|21
1735630040000|2024-12-31 07:27:20|2045.57|2034.07|2043.69|2032.19|2045.69|2034.19|2043.69|2032.19|25
1735623740000|2024-12-31 05:42:20|2036.98|2025.48|2036.98|2025.48|2037.15|2025.65|2036.98|2025.48|12
1735630050000|2024-12-31 07:27:30|2043.9|2032.4|2043.87|2032.37|2043.9|2032.4|2043.26|2031.76|18
1735623760000|2024-12-31 05:42:40|2035.85|2024.35|2034.91|2023.41|2035.85|2024.35|2034.66|2023.16|15
1735630060000|2024-12-31 07:27:40|2043.77|2032.27|2044.51|2033.01|2044.58|2033.08|2043.61|2032.11|16
1735623770000|2024-12-31 05:42:50|2034.81|2023.31|2033.78|2022.28|2034.81|2023.31|2033.68|2022.18|25
1735630070000|2024-12-31 07:27:50|2044.45|2032.95|2045.37|2033.87|2045.62|2034.12|2044.45|2032.95|28
1735623780000|2024-12-31 05:43:00|2033.68|2022.18|2033.74|2022.24|2034.03|2022.53|2033.13|2021.63|23
1735630080000|2024-12-31 07:28:00|2045.3|2033.8|2044.23|2032.73|2045.3|2033.8|2044.13|2032.63|19
1735623790000|2024-12-31 05:43:10|2033.77|2022.27|2035.27|2023.77|2035.45|2023.95|2033.77|2022.27|30
1735630090000|2024-12-31 07:28:10|2044.55|2033.05|2043.47|2031.97|2044.72|2033.22|2043.37|2031.87|27
1735623800000|2024-12-31 05:43:20|2035.44|2023.94|2035.29|2023.79|2036.13|2024.63|2035.23|2023.73|30
1735630100000|2024-12-31 07:28:20|2043.57|2032.07|2044.46|2032.96|2044.55|2033.05|2043.57|2032.07|26
1735623810000|2024-12-31 05:43:30|2035.43|2023.93|2035.7|2024.2|2035.7|2024.2|2035.42|2023.92|22
1735630110000|2024-12-31 07:28:30|2044.44|2032.94|2044.99|2033.49|2045.13|2033.63|2044.44|2032.94|15
1735623820000|2024-12-31 05:43:40|2035.91|2024.41|2036.02|2024.52|2036.43|2024.93|2035.91|2024.41|16
1735630120000|2024-12-31 07:28:40|2044.84|2033.34|2043.75|2032.25|2044.84|2033.34|2043.75|2032.25|24
1735623830000|2024-12-31 05:43:50|2036.01|2024.51|2035.76|2024.26|2036.23|2024.73|2035.4|2023.9|19
1735630130000|2024-12-31 07:28:50|2043.68|2032.18|2043.93|2032.43|2043.93|2032.43|2043.38|2031.88|24
1735623840000|2024-12-31 05:44:00|2035.78|2024.28|2037.18|2025.68|2037.18|2025.68|2035.78|2024.28|18
1735630140000|2024-12-31 07:29:00|2043.92|2032.42|2042.76|2031.26|2043.93|2032.43|2042.48|2030.98|20
1735623850000|2024-12-31 05:44:10|2036.99|2025.49|2037.07|2025.57|2037.32|2025.82|2036.79|2025.29|21
1735630150000|2024-12-31 07:29:10|2043.15|2031.65|2042.62|2031.12|2043.76|2032.26|2042.62|2031.12|26
1735623860000|2024-12-31 05:44:20|2037.02|2025.52|2037.89|2026.39|2038.35|2026.85|2036.79|2025.29|33
1735630160000|2024-12-31 07:29:20|2042.59|2031.09|2042.74|2031.24|2043.36|2031.86|2042.32|2030.82|27
1735623870000|2024-12-31 05:44:30|2037.75|2026.25|2036.65|2025.15|2037.75|2026.25|2036.65|2025.15|7
1735630170000|2024-12-31 07:29:30|2042.83|2031.33|2042.4|2030.9|2043.27|2031.77|2042.4|2030.9|22
1735623900000|2024-12-31 05:45:00|2035.87|2024.37|2035.09|2023.59|2035.87|2024.37|2035.09|2023.59|13
1735630180000|2024-12-31 07:29:40|2042.5|2031|2042.86|2031.36|2042.88|2031.38|2042.39|2030.89|21
1735623910000|2024-12-31 05:45:10|2035.12|2023.62|2035.39|2023.89|2036.63|2025.13|2035.12|2023.62|33
1735630190000|2024-12-31 07:29:50|2042.85|2031.35|2042.6|2031.1|2042.89|2031.39|2042.43|2030.93|20
1735623920000|2024-12-31 05:45:20|2035.32|2023.82|2035.65|2024.15|2036.45|2024.95|2035.32|2023.82|28
1735630200000|2024-12-31 07:30:00|2042.69|2031.19|2040.55|2029.05|2042.82|2031.32|2040.52|2029.02|25
1735623930000|2024-12-31 05:45:30|2035.71|2024.21|2036.72|2025.22|2036.78|2025.28|2035.58|2024.08|26
1735630210000|2024-12-31 07:30:10|2041.07|2029.57|2041.2|2029.7|2041.78|2030.28|2040.89|2029.39|25
1735623940000|2024-12-31 05:45:40|2036.69|2025.19|2036.61|2025.11|2036.82|2025.32|2036.49|2024.99|22
1735630220000|2024-12-31 07:30:20|2041.19|2029.69|2041.69|2030.19|2041.97|2030.47|2041.01|2029.51|28
1735623950000|2024-12-31 05:45:50|2036.58|2025.08|2035.87|2024.37|2036.66|2025.16|2035.87|2024.37|15
1735630230000|2024-12-31 07:30:30|2041.72|2030.22|2040.98|2029.48|2041.83|2030.33|2040.89|2029.39|15
1735623960000|2024-12-31 05:46:00|2035.88|2024.38|2036.01|2024.51|2037.21|2025.71|2035.88|2024.38|21
1735630240000|2024-12-31 07:30:40|2041.03|2029.53|2039.84|2028.34|2041.03|2029.53|2039.84|2028.34|33
1735623970000|2024-12-31 05:46:10|2035.79|2024.29|2035.19|2023.69|2035.79|2024.29|2035.16|2023.66|19
1735630250000|2024-12-31 07:30:50|2039.89|2028.39|2039.6|2028.1|2039.89|2028.39|2039.55|2028.05|29
1735623980000|2024-12-31 05:46:20|2035.11|2023.61|2034.14|2022.64|2035.32|2023.82|2034.09|2022.59|21
1735630260000|2024-12-31 07:31:00|2039.59|2028.09|2038.74|2027.24|2039.59|2028.09|2038.38|2026.88|22
1735623990000|2024-12-31 05:46:30|2034.21|2022.71|2034.87|2023.37|2034.87|2023.37|2033.53|2022.03|29
1735630270000|2024-12-31 07:31:10|2038.73|2027.23|2040.35|2028.85|2040.59|2029.09|2038.73|2027.23|22
1735624000000|2024-12-31 05:46:40|2035.33|2023.83|2034|2022.5|2035.64|2024.14|2034|2022.5|25
1735630280000|2024-12-31 07:31:20|2040|2028.5|2038.77|2027.27|2040|2028.5|2038.44|2026.94|17
1735624010000|2024-12-31 05:46:50|2034.1|2022.6|2033.65|2022.15|2034.15|2022.65|2033.4|2021.9|16
1735630290000|2024-12-31 07:31:30|2039.03|2027.53|2040.85|2029.35|2040.85|2029.35|2038.41|2026.91|33
1735624020000|2024-12-31 05:47:00|2033.81|2022.31|2034.06|2022.56|2034.24|2022.74|2033.81|2022.31|12
1735630300000|2024-12-31 07:31:40|2041.63|2030.13|2041.87|2030.37|2042.32|2030.82|2041.55|2030.05|29
1735624030000|2024-12-31 05:47:10|2034.24|2022.74|2033.5|2022|2034.62|2023.12|2033.5|2022|20
1735630310000|2024-12-31 07:31:50|2041.9|2030.4|2041.8|2030.3|2042|2030.5|2041.72|2030.22|17
1735624040000|2024-12-31 05:47:20|2033.48|2021.98|2033.7|2022.2|2034.12|2022.62|2033.48|2021.98|23
1735630320000|2024-12-31 07:32:00|2041.81|2030.31|2042.94|2031.44|2043.05|2031.55|2041.77|2030.27|32
1735624050000|2024-12-31 05:47:30|2033.78|2022.28|2034.17|2022.67|2034.67|2023.17|2033.72|2022.22|22
1735630330000|2024-12-31 07:32:10|2042.89|2031.39|2041.86|2030.36|2043.02|2031.52|2041.74|2030.24|27
1735624060000|2024-12-31 05:47:40|2034.14|2022.64|2033.72|2022.22|2034.25|2022.75|2033.69|2022.19|31
1735630340000|2024-12-31 07:32:20|2041.89|2030.39|2042.82|2031.32|2042.82|2031.32|2041.78|2030.28|14
1735624070000|2024-12-31 05:47:50|2033.79|2022.29|2033.51|2022.01|2033.79|2022.29|2033.46|2021.96|12
1735630350000|2024-12-31 07:32:30|2042.6|2031.1|2043.66|2032.16|2043.67|2032.17|2042.56|2031.06|38
1735624080000|2024-12-31 05:48:00|2033.56|2022.06|2034.29|2022.79|2034.47|2022.97|2033.56|2022.06|20
1735630360000|2024-12-31 07:32:40|2043.82|2032.32|2042.72|2031.22|2043.82|2032.32|2042.7|2031.2|30
1735624090000|2024-12-31 05:48:10|2034.38|2022.88|2032.88|2021.38|2034.42|2022.92|2032.88|2021.38|26
1735630370000|2024-12-31 07:32:50|2042.75|2031.25|2042.86|2031.36|2043.06|2031.56|2042.7|2031.2|24
1735624100000|2024-12-31 05:48:20|2032.9|2021.4|2030.93|2019.43|2032.96|2021.46|2030.78|2019.28|27
1735630380000|2024-12-31 07:33:00|2042.88|2031.38|2043.59|2032.09|2044.06|2032.56|2042.88|2031.38|27
1735624110000|2024-12-31 05:48:30|2030.8|2019.3|2030.04|2018.54|2030.85|2019.35|2030.04|2018.54|19
1735630390000|2024-12-31 07:33:10|2043.61|2032.11|2042.46|2030.96|2043.61|2032.11|2042.42|2030.92|25
1735624120000|2024-12-31 05:48:40|2029.94|2018.44|2029.12|2017.62|2030.18|2018.68|2029.07|2017.57|31
1735630400000|2024-12-31 07:33:20|2042.19|2030.69|2041.71|2030.21|2042.63|2031.13|2041.71|2030.21|30
1735624130000|2024-12-31 05:48:50|2029.13|2017.63|2029.18|2017.68|2029.62|2018.12|2028.76|2017.26|26
1735630410000|2024-12-31 07:33:30|2041.74|2030.24|2041.84|2030.34|2042.47|2030.97|2041.74|2030.24|22
1735624140000|2024-12-31 05:49:00|2028.84|2017.34|2029.46|2017.96|2029.46|2017.96|2028.12|2016.62|24
1735630420000|2024-12-31 07:33:40|2041.9|2030.4|2040.93|2029.43|2041.94|2030.44|2040.79|2029.29|17
1735624150000|2024-12-31 05:49:10|2029.48|2017.98|2030.16|2018.66|2030.16|2018.66|2029.17|2017.67|27
1735630430000|2024-12-31 07:33:50|2041|2029.5|2041.04|2029.54|2041.27|2029.77|2040.81|2029.31|20
1735624160000|2024-12-31 05:49:20|2029.9|2018.4|2029.39|2017.89|2030.12|2018.62|2029.1|2017.6|30
1735630440000|2024-12-31 07:34:00|2041.05|2029.55|2041.05|2029.55|2041.6|2030.1|2040.87|2029.37|23
1735624170000|2024-12-31 05:49:30|2029.41|2017.91|2029.57|2018.07|2030.03|2018.53|2029.41|2017.91|21
1735630450000|2024-12-31 07:34:10|2041.14|2029.64|2041.06|2029.56|2041.79|2030.29|2041|2029.5|21
1735624180000|2024-12-31 05:49:40|2029.5|2018|2030.68|2019.18|2030.68|2019.18|2029.45|2017.95|19
1735630460000|2024-12-31 07:34:20|2041.09|2029.59|2040.03|2028.53|2041.12|2029.62|2039.96|2028.46|24
1735624190000|2024-12-31 05:49:50|2030.69|2019.19|2030.74|2019.24|2030.79|2019.29|2030.48|2018.98|22
1735630470000|2024-12-31 07:34:30|2040.11|2028.61|2040.85|2029.35|2041.16|2029.66|2040.11|2028.61|30
1735630480000|2024-12-31 07:34:40|2040.72|2029.22|2040.04|2028.54|2041.21|2029.71|2040.04|2028.54|25
1735624200000|2024-12-31 05:50:00|2030.87|2019.37|2031.35|2019.85|2031.95|2020.45|2030.87|2019.37|23
1735630490000|2024-12-31 07:34:50|2039.61|2028.11|2038.78|2027.28|2039.73|2028.23|2038.78|2027.28|30
1735624210000|2024-12-31 05:50:10|2031.33|2019.83|2032.31|2020.81|2032.31|2020.81|2031.33|2019.83|27
1735624220000|2024-12-31 05:50:20|2032.34|2020.84|2031.04|2019.54|2032.62|2021.12|2031.04|2019.54|27
1735630500000|2024-12-31 07:35:00|2038.81|2027.31|2038.76|2027.26|2038.92|2027.42|2038.6|2027.1|29
1735624230000|2024-12-31 05:50:30|2030.93|2019.43|2030.7|2019.2|2031.76|2020.26|2030.7|2019.2|21
1735630510000|2024-12-31 07:35:10|2038.79|2027.29|2037.26|2025.76|2038.84|2027.34|2037.26|2025.76|22
1735624240000|2024-12-31 05:50:40|2030.86|2019.36|2030.13|2018.63|2030.86|2019.36|2029.75|2018.25|28
1735630520000|2024-12-31 07:35:20|2037.15|2025.65|2036.03|2024.53|2037.15|2025.65|2035.92|2024.42|23
1735624250000|2024-12-31 05:50:50|2030.19|2018.69|2030.49|2018.99|2030.49|2018.99|2030.12|2018.62|20
1735630530000|2024-12-31 07:35:30|2035.93|2024.43|2037.81|2026.31|2037.81|2026.31|2035.81|2024.31|26
1735624260000|2024-12-31 05:51:00|2030.39|2018.89|2030.31|2018.81|2031.49|2019.99|2030.31|2018.81|21
1735630540000|2024-12-31 07:35:40|2037.97|2026.47|2038.8|2027.3|2038.88|2027.38|2037.88|2026.38|21
1735624270000|2024-12-31 05:51:10|2030.33|2018.83|2032.4|2020.9|2032.48|2020.98|2030.32|2018.82|27
1735630550000|2024-12-31 07:35:50|2039.25|2027.75|2039.45|2027.95|2039.94|2028.44|2039.15|2027.65|19
1735624280000|2024-12-31 05:51:20|2032.59|2021.09|2032.13|2020.63|2033|2021.5|2031.46|2019.96|26
1735630560000|2024-12-31 07:36:00|2039.48|2027.98|2038.73|2027.23|2039.48|2027.98|2038.59|2027.09|20
1735624290000|2024-12-31 05:51:30|2032.16|2020.66|2031.07|2019.57|2032.16|2020.66|2031.04|2019.54|24
1735630570000|2024-12-31 07:36:10|2038.76|2027.26|2039.62|2028.12|2039.82|2028.32|2038.52|2027.02|30
1735624300000|2024-12-31 05:51:40|2031.05|2019.55|2029.89|2018.39|2031.08|2019.58|2029.75|2018.25|19
1735630580000|2024-12-31 07:36:20|2039.65|2028.15|2038.92|2027.42|2039.9|2028.4|2038.92|2027.42|28
1735624310000|2024-12-31 05:51:50|2029.95|2018.45|2030.03|2018.53|2030.15|2018.65|2029.91|2018.41|28
1735630590000|2024-12-31 07:36:30|2038.96|2027.46|2037.74|2026.24|2038.99|2027.49|2037.63|2026.13|25
1735624320000|2024-12-31 05:52:00|2029.82|2018.32|2029.14|2017.64|2029.82|2018.32|2029.14|2017.64|19
1735630600000|2024-12-31 07:36:40|2037.66|2026.16|2038.75|2027.25|2038.75|2027.25|2037.63|2026.13|19
1735624330000|2024-12-31 05:52:10|2029.09|2017.59|2029.8|2018.3|2029.8|2018.3|2029.09|2017.59|25
1735630610000|2024-12-31 07:36:50|2038.78|2027.28|2038.12|2026.62|2038.89|2027.39|2038.06|2026.56|20
1735624340000|2024-12-31 05:52:20|2029.79|2018.29|2029.19|2017.69|2029.8|2018.3|2029|2017.5|20
1735630620000|2024-12-31 07:37:00|2038.07|2026.57|2036.26|2024.76|2038.07|2026.57|2036.2|2024.7|23
1735624350000|2024-12-31 05:52:30|2029.22|2017.72|2029.8|2018.3|2029.8|2018.3|2029.22|2017.72|13
1735630630000|2024-12-31 07:37:10|2036.22|2024.72|2037.08|2025.58|2037.12|2025.62|2035.99|2024.49|23
1735624370000|2024-12-31 05:52:50|2030.78|2019.28|2031.62|2020.12|2031.88|2020.38|2030.78|2019.28|19
1735630640000|2024-12-31 07:37:20|2036.96|2025.46|2037.16|2025.66|2037.38|2025.88|2036.96|2025.46|24
1735624380000|2024-12-31 05:53:00|2031.43|2019.93|2031.76|2020.26|2031.79|2020.29|2030.94|2019.44|32
1735630650000|2024-12-31 07:37:30|2037.15|2025.65|2037.58|2026.08|2037.84|2026.34|2037.15|2025.65|26
1735624390000|2024-12-31 05:53:10|2031.77|2020.27|2033.11|2021.61|2033.11|2021.61|2031.77|2020.27|20
1735630660000|2024-12-31 07:37:40|2037.85|2026.35|2036.77|2025.27|2037.85|2026.35|2036.74|2025.24|27
1735624400000|2024-12-31 05:53:20|2033.29|2021.79|2032.25|2020.75|2033.3|2021.8|2032.12|2020.62|23
1735630670000|2024-12-31 07:37:50|2036.76|2025.26|2037.52|2026.02|2037.73|2026.23|2036.76|2025.26|23
1735624410000|2024-12-31 05:53:30|2032.33|2020.83|2032.26|2020.76|2032.6|2021.1|2032.25|2020.75|20
1735630680000|2024-12-31 07:38:00|2037.55|2026.05|2038.04|2026.54|2038.13|2026.63|2036.97|2025.47|25
1735624420000|2024-12-31 05:53:40|2032.17|2020.67|2031.71|2020.21|2032.25|2020.75|2031.36|2019.86|24
1735630690000|2024-12-31 07:38:10|2038.09|2026.59|2036.04|2024.54|2038.09|2026.59|2035.98|2024.48|21
1735624430000|2024-12-31 05:53:50|2031.74|2020.24|2032.45|2020.95|2032.5|2021|2031.74|2020.24|19
1735630700000|2024-12-31 07:38:20|2036.03|2024.53|2035.93|2024.43|2037.07|2025.57|2035.93|2024.43|23
1735624440000|2024-12-31 05:54:00|2032.42|2020.92|2032.39|2020.89|2032.52|2021.02|2032.16|2020.66|18
1735630710000|2024-12-31 07:38:30|2035.83|2024.33|2035.69|2024.19|2035.89|2024.39|2035.55|2024.05|25
1735624450000|2024-12-31 05:54:10|2032.38|2020.88|2032.32|2020.82|2032.51|2021.01|2032.17|2020.67|19
1735630720000|2024-12-31 07:38:40|2035.7|2024.2|2033.74|2022.24|2035.7|2024.2|2033.74|2022.24|24
1735624460000|2024-12-31 05:54:20|2032.27|2020.77|2032.28|2020.78|2032.29|2020.79|2031.43|2019.93|20
1735630730000|2024-12-31 07:38:50|2033.46|2021.96|2033.13|2021.63|2033.59|2022.09|2032.69|2021.19|27
1735624470000|2024-12-31 05:54:30|2032.21|2020.71|2031.96|2020.46|2032.78|2021.28|2031.64|2020.14|28
1735630740000|2024-12-31 07:39:00|2033.1|2021.6|2033.93|2022.43|2033.96|2022.46|2032.7|2021.2|27
1735624480000|2024-12-31 05:54:40|2031.93|2020.43|2032.44|2020.94|2032.82|2021.32|2031.89|2020.39|28
1735630750000|2024-12-31 07:39:10|2033.88|2022.38|2034.15|2022.65|2034.53|2023.03|2033.73|2022.23|24
1735624490000|2024-12-31 05:54:50|2032.43|2020.93|2032.59|2021.09|2032.6|2021.1|2032.22|2020.72|20
1735630760000|2024-12-31 07:39:20|2034.17|2022.67|2034.21|2022.71|2034.7|2023.2|2034.08|2022.58|28
1735630770000|2024-12-31 07:39:30|2034.24|2022.74|2033.79|2022.29|2034.24|2022.74|2033.57|2022.07|23
1735624500000|2024-12-31 05:55:00|2032.6|2021.1|2032.53|2021.03|2032.64|2021.14|2032.33|2020.83|18
1735630780000|2024-12-31 07:39:40|2033.87|2022.37|2034.05|2022.55|2034.33|2022.83|2033.62|2022.12|26
1735624510000|2024-12-31 05:55:10|2032.43|2020.93|2032.09|2020.59|2033.5|2022|2032.09|2020.59|15
1735630790000|2024-12-31 07:39:50|2033.89|2022.39|2034.55|2023.05|2034.78|2023.28|2033.79|2022.29|22
1735624520000|2024-12-31 05:55:20|2032.21|2020.71|2032.39|2020.89|2032.39|2020.89|2032.08|2020.58|20
1735624530000|2024-12-31 05:55:30|2032.62|2021.12|2034.24|2022.74|2034.67|2023.17|2032.62|2021.12|31
1735630800000|2024-12-31 07:40:00|2034.58|2023.08|2033.29|2021.79|2034.84|2023.34|2033.21|2021.71|28
1735624540000|2024-12-31 05:55:40|2034.29|2022.79|2033.67|2022.17|2034.32|2022.82|2033.67|2022.17|20
1735630810000|2024-12-31 07:40:10|2033.24|2021.74|2033.88|2022.38|2034.07|2022.57|2033.24|2021.74|28
1735624550000|2024-12-31 05:55:50|2033.64|2022.14|2033.75|2022.25|2034.13|2022.63|2033.31|2021.81|28
1735630820000|2024-12-31 07:40:20|2033.63|2022.13|2033.72|2022.22|2034.3|2022.8|2033.52|2022.02|21
1735624560000|2024-12-31 05:56:00|2033.58|2022.08|2034.37|2022.87|2034.37|2022.87|2033|2021.5|17
1735630830000|2024-12-31 07:40:30|2033.82|2022.32|2033.57|2022.07|2033.82|2022.32|2033.04|2021.54|22
1735624570000|2024-12-31 05:56:10|2034.38|2022.88|2035.4|2023.9|2035.65|2024.15|2034.38|2022.88|28
1735630840000|2024-12-31 07:40:40|2033.72|2022.22|2034.53|2023.03|2034.6|2023.1|2033.72|2022.22|26
1735624580000|2024-12-31 05:56:20|2035.35|2023.85|2035.63|2024.13|2035.9|2024.4|2035.05|2023.55|25
1735630850000|2024-12-31 07:40:50|2034.54|2023.04|2035.17|2023.67|2035.17|2023.67|2034.51|2023.01|26
1735624590000|2024-12-31 05:56:30|2035.64|2024.14|2035.16|2023.66|2035.64|2024.14|2034.87|2023.37|16
1735630860000|2024-12-31 07:41:00|2035.07|2023.57|2035.14|2023.64|2035.17|2023.67|2034.94|2023.44|20
1735624600000|2024-12-31 05:56:40|2035.18|2023.68|2035.33|2023.83|2035.47|2023.97|2035.1|2023.6|18
1735630870000|2024-12-31 07:41:10|2035.35|2023.85|2036.68|2025.18|2036.7|2025.2|2035.35|2023.85|34
1735624610000|2024-12-31 05:56:50|2035.22|2023.72|2035.07|2023.57|2035.41|2023.91|2035.04|2023.54|21
1735630880000|2024-12-31 07:41:20|2036.69|2025.19|2036.15|2024.65|2036.73|2025.23|2035.94|2024.44|27
1735624620000|2024-12-31 05:57:00|2035.02|2023.52|2034.2|2022.7|2035.02|2023.52|2034.2|2022.7|21
1735630890000|2024-12-31 07:41:30|2036.04|2024.54|2035.98|2024.48|2036.09|2024.59|2035.72|2024.22|27
1735624630000|2024-12-31 05:57:10|2034.13|2022.63|2033.42|2021.92|2034.13|2022.63|2033.28|2021.78|31
1735630900000|2024-12-31 07:41:40|2036.01|2024.51|2036.66|2025.16|2036.69|2025.19|2036|2024.5|22
1735624640000|2024-12-31 05:57:20|2033.41|2021.91|2034.44|2022.94|2034.44|2022.94|2033.38|2021.88|19
1735630910000|2024-12-31 07:41:50|2036.57|2025.07|2036.11|2024.61|2036.81|2025.31|2036.11|2024.61|24
1735624650000|2024-12-31 05:57:30|2034.38|2022.88|2033.79|2022.29|2034.43|2022.93|2033.79|2022.29|20
1735630920000|2024-12-31 07:42:00|2036.13|2024.63|2035.93|2024.43|2036.13|2024.63|2035.76|2024.26|15
1735624660000|2024-12-31 05:57:40|2033.82|2022.32|2033.53|2022.03|2033.82|2022.32|2033.53|2022.03|15
1735630930000|2024-12-31 07:42:10|2035.91|2024.41|2035.6|2024.1|2035.91|2024.41|2035.45|2023.95|27
1735624670000|2024-12-31 05:57:50|2033.48|2021.98|2033.48|2021.98|2033.48|2021.98|2033.48|2021.98|1
1735630940000|2024-12-31 07:42:20|2035.57|2024.07|2035.64|2024.14|2035.79|2024.29|2035.51|2024.01|19
1735624680000|2024-12-31 05:58:00|2032.7|2021.2|2031.94|2020.44|2032.7|2021.2|2031.91|2020.41|6
1735630950000|2024-12-31 07:42:30|2035.7|2024.2|2035.77|2024.27|2037.01|2025.51|2035.5|2024|24
1735624690000|2024-12-31 05:58:10|2032.06|2020.56|2032.45|2020.95|2032.64|2021.14|2031.94|2020.44|24
1735630960000|2024-12-31 07:42:40|2035.74|2024.24|2036.2|2024.7|2036.2|2024.7|2035.44|2023.94|18
1735624700000|2024-12-31 05:58:20|2032.55|2021.05|2032.28|2020.78|2032.75|2021.25|2032.21|2020.71|24
1735630970000|2024-12-31 07:42:50|2036.23|2024.73|2037.01|2025.51|2037.04|2025.54|2036.21|2024.71|27
1735624710000|2024-12-31 05:58:30|2032.23|2020.73|2032.38|2020.88|2032.42|2020.92|2032.19|2020.69|16
1735630980000|2024-12-31 07:43:00|2037|2025.5|2036.63|2025.13|2037|2025.5|2036.52|2025.02|21
1735624720000|2024-12-31 05:58:40|2032.35|2020.85|2032.64|2021.14|2032.64|2021.14|2032.23|2020.73|22
1735630990000|2024-12-31 07:43:10|2036.62|2025.12|2036.42|2024.92|2036.92|2025.42|2036.42|2024.92|26
1735624730000|2024-12-31 05:58:50|2032.6|2021.1|2032.18|2020.68|2033.03|2021.53|2032.18|2020.68|29
1735631000000|2024-12-31 07:43:20|2036.43|2024.93|2036.63|2025.13|2036.63|2025.13|2036.43|2024.93|2
1735624740000|2024-12-31 05:59:00|2032.09|2020.59|2031.9|2020.4|2032.41|2020.91|2031.67|2020.17|29
1735631010000|2024-12-31 07:43:30|2036.84|2025.34|2036.46|2024.96|2036.94|2025.44|2036.46|2024.96|29
1735624750000|2024-12-31 05:59:10|2031.91|2020.41|2032.15|2020.65|2032.2|2020.7|2031.38|2019.88|28
1735631020000|2024-12-31 07:43:40|2036.44|2024.94|2036.42|2024.92|2036.45|2024.95|2036.42|2024.92|7
1735624760000|2024-12-31 05:59:20|2032.18|2020.68|2032.05|2020.55|2032.18|2020.68|2032.05|2020.55|2
1735631030000|2024-12-31 07:43:50|2036.46|2024.96|2036.79|2025.29|2036.96|2025.46|2036.46|2024.96|29
1735624770000|2024-12-31 05:59:30|2032.15|2020.65|2031.3|2019.8|2032.16|2020.66|2031.24|2019.74|19
1735631040000|2024-12-31 07:44:00|2036.55|2025.05|2036.78|2025.28|2036.78|2025.28|2036.42|2024.92|18
1735624780000|2024-12-31 05:59:40|2031.4|2019.9|2031.57|2020.07|2031.69|2020.19|2031.3|2019.8|22
1735631050000|2024-12-31 07:44:10|2036.74|2025.24|2036.42|2024.92|2036.76|2025.26|2036.42|2024.92|21
1735624790000|2024-12-31 05:59:50|2031.56|2020.06|2031.54|2020.04|2031.56|2020.06|2031.54|2020.04|3
1735631070000|2024-12-31 07:44:30|2035.64|2024.14|2035.02|2023.52|2035.64|2024.14|2034.9|2023.4|15
1735631080000|2024-12-31 07:44:40|2035.03|2023.53|2035.25|2023.75|2035.25|2023.75|2034.99|2023.49|19
1735624800000|2024-12-31 06:00:00|2031.64|2020.14|2031.69|2020.19|2032.12|2020.62|2031.4|2019.9|25
1735631090000|2024-12-31 07:44:50|2035.47|2023.97|2034.86|2023.36|2035.5|2024|2034.85|2023.35|22
1735624810000|2024-12-31 06:00:10|2031.46|2019.96|2031.65|2020.15|2032.16|2020.66|2031.4|2019.9|26
1735624820000|2024-12-31 06:00:20|2031.55|2020.05|2031.6|2020.1|2031.65|2020.15|2031.38|2019.88|19
1735631100000|2024-12-31 07:45:00|2034.89|2023.39|2034.26|2022.76|2034.89|2023.39|2033.53|2022.03|29
1735624830000|2024-12-31 06:00:30|2031.47|2019.97|2030.35|2018.85|2031.48|2019.98|2029.94|2018.44|28
1735631110000|2024-12-31 07:45:10|2034.12|2022.62|2032.92|2021.42|2034.12|2022.62|2032.86|2021.36|27
1735624840000|2024-12-31 06:00:40|2030.22|2018.72|2029.77|2018.27|2030.22|2018.72|2029.77|2018.27|3
1735631120000|2024-12-31 07:45:20|2032.94|2021.44|2032.61|2021.11|2033.14|2021.64|2032.39|2020.89|26
1735624850000|2024-12-31 06:00:50|2029.75|2018.25|2029.75|2018.25|2029.77|2018.27|2029.75|2018.25|7
1735631130000|2024-12-31 07:45:30|2032.69|2021.19|2033.17|2021.67|2033.18|2021.68|2032.26|2020.76|22
1735624870000|2024-12-31 06:01:10|2029.83|2018.33|2029.75|2018.25|2029.83|2018.33|2029.75|2018.25|12
1735631140000|2024-12-31 07:45:40|2033.16|2021.66|2033.37|2021.87|2033.44|2021.94|2033.13|2021.63|28
1735624880000|2024-12-31 06:01:20|2028.84|2017.34|2027.8|2016.3|2028.84|2017.34|2027.44|2015.94|6
1735631150000|2024-12-31 07:45:50|2034|2022.5|2035.12|2023.62|2035.71|2024.21|2033.86|2022.36|34
1735624890000|2024-12-31 06:01:30|2027.73|2016.23|2027.07|2015.57|2027.73|2016.23|2027.07|2015.57|20
1735631160000|2024-12-31 07:46:00|2035.09|2023.59|2036.47|2024.97|2036.49|2024.99|2034.84|2023.34|24
1735624900000|2024-12-31 06:01:40|2026.99|2015.49|2026.35|2014.85|2026.99|2015.49|2026.02|2014.52|26
1735631170000|2024-12-31 07:46:10|2036.29|2024.79|2035.86|2024.36|2036.38|2024.88|2035.74|2024.24|23
1735624910000|2024-12-31 06:01:50|2026.3|2014.8|2025.92|2014.42|2026.33|2014.83|2025.92|2014.42|32
1735631180000|2024-12-31 07:46:20|2036.06|2024.56|2036.75|2025.25|2036.75|2025.25|2035.97|2024.47|22
1735624920000|2024-12-31 06:02:00|2025.62|2014.12|2025.27|2013.77|2025.62|2014.12|2024.32|2012.82|22
1735631190000|2024-12-31 07:46:30|2036.77|2025.27|2036.43|2024.93|2037.26|2025.76|2036.37|2024.87|23
1735624930000|2024-12-31 06:02:10|2025.25|2013.75|2025.07|2013.57|2025.39|2013.89|2024.9|2013.4|13
1735631200000|2024-12-31 07:46:40|2036.33|2024.83|2035.5|2024|2036.33|2024.83|2035.32|2023.82|26
1735624940000|2024-12-31 06:02:20|2025.02|2013.52|2027.16|2015.66|2027.19|2015.69|2025.02|2013.52|23
1735631210000|2024-12-31 07:46:50|2035.53|2024.03|2035.75|2024.25|2036.02|2024.52|2035.44|2023.94|25
1735624950000|2024-12-31 06:02:30|2027.21|2015.71|2028.33|2016.83|2028.74|2017.24|2027.04|2015.54|29
1735631220000|2024-12-31 07:47:00|2035.73|2024.23|2036.04|2024.54|2036.18|2024.68|2035.73|2024.23|22
1735624960000|2024-12-31 06:02:40|2028.44|2016.94|2028.4|2016.9|2028.64|2017.14|2028.21|2016.71|21
1735631230000|2024-12-31 07:47:10|2036.06|2024.56|2034.93|2023.43|2036.16|2024.66|2034.83|2023.33|23
1735624970000|2024-12-31 06:02:50|2028.63|2017.13|2030.39|2018.89|2030.42|2018.92|2028.54|2017.04|26
1735631240000|2024-12-31 07:47:20|2034.98|2023.48|2035.76|2024.26|2036.16|2024.66|2034.84|2023.34|21
1735624980000|2024-12-31 06:03:00|2030.42|2018.92|2027.99|2016.49|2030.42|2018.92|2025.87|2014.37|29
1735631250000|2024-12-31 07:47:30|2035.75|2024.25|2034.53|2023.03|2035.75|2024.25|2034.53|2023.03|20
1735624990000|2024-12-31 06:03:10|2028.1|2016.6|2028.53|2017.03|2028.53|2017.03|2027.46|2015.96|23
1735631260000|2024-12-31 07:47:40|2034.52|2023.02|2034.58|2023.08|2034.61|2023.11|2033.77|2022.27|25
1735625000000|2024-12-31 06:03:20|2028.52|2017.02|2028.83|2017.33|2029.17|2017.67|2028.52|2017.02|24
1735631270000|2024-12-31 07:47:50|2034.59|2023.09|2035.18|2023.68|2035.23|2023.73|2034.58|2023.08|13
1735625010000|2024-12-31 06:03:30|2028.69|2017.19|2027.98|2016.48|2028.78|2017.28|2027.88|2016.38|17
1735631280000|2024-12-31 07:48:00|2034.99|2023.49|2035.09|2023.59|2035.16|2023.66|2034.85|2023.35|28
1735625020000|2024-12-31 06:03:40|2027.88|2016.38|2026.89|2015.39|2028.04|2016.54|2026.66|2015.16|23
1735631290000|2024-12-31 07:48:10|2035.11|2023.61|2035.45|2023.95|2035.75|2024.25|2034.92|2023.42|24
1735625030000|2024-12-31 06:03:50|2027.02|2015.52|2026.75|2015.25|2027.21|2015.71|2026.69|2015.19|17
1735631300000|2024-12-31 07:48:20|2035.28|2023.78|2034.54|2023.04|2035.3|2023.8|2034.53|2023.03|20
1735625040000|2024-12-31 06:04:00|2026.8|2015.3|2026.29|2014.79|2026.89|2015.39|2025.98|2014.48|27
1735631310000|2024-12-31 07:48:30|2034.46|2022.96|2034.73|2023.23|2034.9|2023.4|2034.46|2022.96|18
1735625050000|2024-12-31 06:04:10|2026.15|2014.65|2027.03|2015.53|2027.24|2015.74|2026.06|2014.56|21
1735631320000|2024-12-31 07:48:40|2034.8|2023.3|2034.73|2023.23|2035.24|2023.74|2034.71|2023.21|20
1735625060000|2024-12-31 06:04:20|2026.75|2015.25|2026.55|2015.05|2026.96|2015.46|2026.4|2014.9|29
1735631330000|2024-12-31 07:48:50|2034.83|2023.33|2035.48|2023.98|2035.55|2024.05|2034.81|2023.31|13
1735625070000|2024-12-31 06:04:30|2026.46|2014.96|2026.91|2015.41|2027.47|2015.97|2026.46|2014.96|24
1735631340000|2024-12-31 07:49:00|2035.43|2023.93|2035.03|2023.53|2035.47|2023.97|2034.92|2023.42|18
1735625080000|2024-12-31 06:04:40|2026.89|2015.39|2026.76|2015.26|2026.9|2015.4|2026.71|2015.21|13
1735631350000|2024-12-31 07:49:10|2034.93|2023.43|2035.26|2023.76|2035.27|2023.77|2034.87|2023.37|16
1735625090000|2024-12-31 06:04:50|2026.82|2015.32|2026.7|2015.2|2026.91|2015.41|2026.61|2015.11|16
1735631360000|2024-12-31 07:49:20|2035.7|2024.2|2036.1|2024.6|2036.17|2024.67|2035.7|2024.2|21
1735625100000|2024-12-31 06:05:00|2026.69|2015.19|2026.89|2015.39|2027.36|2015.86|2026.64|2015.14|26
1735631370000|2024-12-31 07:49:30|2036.12|2024.62|2035.69|2024.19|2036.12|2024.62|2035.62|2024.12|15
1735625110000|2024-12-31 06:05:10|2026.87|2015.37|2026.61|2015.11|2027.05|2015.55|2026.61|2015.11|12
1735631380000|2024-12-31 07:49:40|2035.72|2024.22|2036.77|2025.27|2036.8|2025.3|2035.51|2024.01|20
1735625120000|2024-12-31 06:05:20|2026.66|2015.16|2026.74|2015.24|2026.92|2015.42|2026.66|2015.16|20
1735631390000|2024-12-31 07:49:50|2036.86|2025.36|2036.74|2025.24|2037.11|2025.61|2036.74|2025.24|25
1735625130000|2024-12-31 06:05:30|2026.71|2015.21|2026.61|2015.11|2026.76|2015.26|2026.61|2015.11|14
1735631400000|2024-12-31 07:50:00|2036.77|2025.27|2037.54|2026.04|2037.76|2026.26|2036.77|2025.27|23
1735625160000|2024-12-31 06:06:00|2026.65|2015.15|2026.61|2015.11|2026.66|2015.16|2026.61|2015.11|4
1735631410000|2024-12-31 07:50:10|2037.64|2026.14|2038.83|2027.33|2038.83|2027.33|2037.54|2026.04|22
1735625170000|2024-12-31 06:06:10|2026.65|2015.15|2026.61|2015.11|2026.65|2015.15|2026.61|2015.11|3
1735631420000|2024-12-31 07:50:20|2039.18|2027.68|2037.89|2026.39|2039.51|2028.01|2037.89|2026.39|25
1735625210000|2024-12-31 06:06:50|2026.66|2015.16|2027.89|2016.39|2027.89|2016.39|2026.66|2015.16|19
1735631430000|2024-12-31 07:50:30|2037.86|2026.36|2037.04|2025.54|2037.86|2026.36|2036.5|2025|15
1735625220000|2024-12-31 06:07:00|2027.88|2016.38|2027.79|2016.29|2027.88|2016.38|2027.52|2016.02|19
1735631440000|2024-12-31 07:50:40|2037.12|2025.62|2036.81|2025.31|2037.18|2025.68|2036.81|2025.31|26
1735625230000|2024-12-31 06:07:10|2027.73|2016.23|2027.83|2016.33|2027.83|2016.33|2027.59|2016.09|17
1735631450000|2024-12-31 07:50:50|2036.91|2025.41|2036.7|2025.2|2037.08|2025.58|2036.7|2025.2|11
1735625240000|2024-12-31 06:07:20|2028.33|2016.83|2029.86|2018.36|2029.86|2018.36|2028.33|2016.83|13
1735631460000|2024-12-31 07:51:00|2036.73|2025.23|2036.05|2024.55|2036.73|2025.23|2035.74|2024.24|23
1735625250000|2024-12-31 06:07:30|2029.94|2018.44|2030.74|2019.24|2031.35|2019.85|2029.88|2018.38|26
1735631470000|2024-12-31 07:51:10|2036.07|2024.57|2036.44|2024.94|2037.32|2025.82|2036.07|2024.57|29
1735625260000|2024-12-31 06:07:40|2030.81|2019.31|2030.22|2018.72|2031.39|2019.89|2030.22|2018.72|28
1735631480000|2024-12-31 07:51:20|2036.55|2025.05|2036.81|2025.31|2036.81|2025.31|2036.25|2024.75|23
1735625270000|2024-12-31 06:07:50|2030.21|2018.71|2030.24|2018.74|2030.27|2018.77|2029.56|2018.06|31
1735631490000|2024-12-31 07:51:30|2036.93|2025.43|2036.53|2025.03|2037.08|2025.58|2036.19|2024.69|27
1735625280000|2024-12-31 06:08:00|2030.34|2018.84|2029.69|2018.19|2030.34|2018.84|2029.66|2018.16|23
1735631500000|2024-12-31 07:51:40|2036.63|2025.13|2037.05|2025.55|2037.12|2025.62|2036.63|2025.13|22
1735625290000|2024-12-31 06:08:10|2029.66|2018.16|2031.53|2020.03|2031.53|2020.03|2029.53|2018.03|24
1735631510000|2024-12-31 07:51:50|2036.97|2025.47|2035.89|2024.39|2036.97|2025.47|2035.89|2024.39|21
1735625300000|2024-12-31 06:08:20|2031.56|2020.06|2031.4|2019.9|2031.56|2020.06|2031.12|2019.62|19
1735631520000|2024-12-31 07:52:00|2035.8|2024.3|2035.75|2024.25|2035.88|2024.38|2035.75|2024.25|14
1735625310000|2024-12-31 06:08:30|2031.63|2020.13|2032.1|2020.6|2032.11|2020.61|2031.5|2020|25
1735631530000|2024-12-31 07:52:10|2035.86|2024.36|2035.76|2024.26|2035.86|2024.36|2035.76|2024.26|9
1735625320000|2024-12-31 06:08:40|2032.2|2020.7|2032.92|2021.42|2032.92|2021.42|2032.18|2020.68|26
1735631540000|2024-12-31 07:52:20|2035.78|2024.28|2035.75|2024.25|2036.02|2024.52|2035.75|2024.25|21
1735625330000|2024-12-31 06:08:50|2032.98|2021.48|2032.27|2020.77|2032.98|2021.48|2031.53|2020.03|18
1735631550000|2024-12-31 07:52:30|2035.81|2024.31|2036.2|2024.7|2036.78|2025.28|2035.8|2024.3|25
1735625340000|2024-12-31 06:09:00|2032.32|2020.82|2033.44|2021.94|2033.54|2022.04|2032.32|2020.82|23
1735631560000|2024-12-31 07:52:40|2036.19|2024.69|2034.06|2022.56|2036.2|2024.7|2033.96|2022.46|17
1735625350000|2024-12-31 06:09:10|2033.38|2021.88|2033.7|2022.2|2033.8|2022.3|2033.29|2021.79|24
1735631570000|2024-12-31 07:52:50|2034.71|2023.21|2034.17|2022.67|2034.71|2023.21|2034.14|2022.64|23
1735625360000|2024-12-31 06:09:20|2033.84|2022.34|2034.9|2023.4|2034.9|2023.4|2033.61|2022.11|20
1735631580000|2024-12-31 07:53:00|2034.16|2022.66|2034.21|2022.71|2034.43|2022.93|2034.08|2022.58|17
1735625370000|2024-12-31 06:09:30|2034.87|2023.37|2036.17|2024.67|2036.23|2024.73|2034.84|2023.34|20
1735631590000|2024-12-31 07:53:10|2034.13|2022.63|2034.03|2022.53|2034.17|2022.67|2033.79|2022.29|21
1735625380000|2024-12-31 06:09:40|2036.18|2024.68|2036.85|2025.35|2037.53|2026.03|2036.18|2024.68|25
1735631600000|2024-12-31 07:53:20|2034.06|2022.56|2034.63|2023.13|2034.77|2023.27|2033.39|2021.89|22
1735625390000|2024-12-31 06:09:50|2037.01|2025.51|2037.56|2026.06|2037.56|2026.06|2036.42|2024.92|30
1735631610000|2024-12-31 07:53:30|2034.74|2023.24|2034.52|2023.02|2034.74|2023.24|2034.41|2022.91|19
1735625400000|2024-12-31 06:10:00|2037.67|2026.17|2040.14|2028.64|2040.14|2028.64|2037.67|2026.17|24
1735631620000|2024-12-31 07:53:40|2034.51|2023.01|2034.55|2023.05|2035.08|2023.58|2034.38|2022.88|25
1735625410000|2024-12-31 06:10:10|2040.11|2028.61|2038.12|2026.62|2042.18|2030.68|2037.43|2025.93|21
1735631630000|2024-12-31 07:53:50|2034.49|2022.99|2034.55|2023.05|2034.66|2023.16|2034.48|2022.98|10
1735625420000|2024-12-31 06:10:20|2038.07|2026.57|2040.21|2028.71|2041.08|2029.58|2038.07|2026.57|23
1735631640000|2024-12-31 07:54:00|2034.23|2022.73|2034.55|2023.05|2034.65|2023.15|2034.23|2022.73|5
1735625430000|2024-12-31 06:10:30|2040.06|2028.56|2044.1|2032.6|2044.49|2032.99|2040.06|2028.56|33
1735631650000|2024-12-31 07:54:10|2034.7|2023.2|2035.04|2023.54|2035.09|2023.59|2034.7|2023.2|8
1735625440000|2024-12-31 06:10:40|2043.84|2032.34|2041.73|2030.23|2043.84|2032.34|2041.58|2030.08|28
1735631660000|2024-12-31 07:54:20|2035.09|2023.59|2034.55|2023.05|2035.09|2023.59|2034.55|2023.05|19
1735625450000|2024-12-31 06:10:50|2042.09|2030.59|2043.15|2031.65|2043.96|2032.46|2041.83|2030.33|25
1735631670000|2024-12-31 07:54:30|2034.71|2023.21|2034.71|2023.21|2034.72|2023.22|2034.63|2023.13|10
1735625460000|2024-12-31 06:11:00|2043.12|2031.62|2044.6|2033.1|2044.74|2033.24|2043.12|2031.62|35
1735631680000|2024-12-31 07:54:40|2034.7|2023.2|2034.7|2023.2|2034.71|2023.21|2034.69|2023.19|9
1735625470000|2024-12-31 06:11:10|2044.46|2032.96|2042.42|2030.92|2044.46|2032.96|2041.3|2029.8|33
1735631690000|2024-12-31 07:54:50|2034.69|2023.19|2034.61|2023.11|2034.69|2023.19|2034.55|2023.05|11
1735625480000|2024-12-31 06:11:20|2042.52|2031.02|2044|2032.5|2044.27|2032.77|2042.52|2031.02|16
1735631700000|2024-12-31 07:55:00|2034.58|2023.08|2034.55|2023.05|2034.58|2023.08|2034.55|2023.05|2
1735625490000|2024-12-31 06:11:30|2043.57|2032.07|2042.73|2031.23|2043.83|2032.33|2042.73|2031.23|27
1735631710000|2024-12-31 07:55:10|2034.56|2023.06|2034.85|2023.35|2034.99|2023.49|2034.56|2023.06|11
1735625500000|2024-12-31 06:11:40|2042.72|2031.22|2040.04|2028.54|2042.72|2031.22|2039.85|2028.35|29
1735631720000|2024-12-31 07:55:20|2034.84|2023.34|2035.14|2023.64|2035.14|2023.64|2034.84|2023.34|8
1735625510000|2024-12-31 06:11:50|2040.1|2028.6|2040.16|2028.66|2040.74|2029.24|2039.85|2028.35|25
1735631730000|2024-12-31 07:55:30|2035.62|2024.12|2035.14|2023.64|2035.62|2024.12|2034.89|2023.39|22
1735625520000|2024-12-31 06:12:00|2040.11|2028.61|2041.11|2029.61|2041.21|2029.71|2039.89|2028.39|21
1735631740000|2024-12-31 07:55:40|2035.26|2023.76|2036.08|2024.58|2036.08|2024.58|2035.15|2023.65|18
1735625530000|2024-12-31 06:12:10|2040.43|2028.93|2041.28|2029.78|2041.75|2030.25|2040.39|2028.89|28
1735631750000|2024-12-31 07:55:50|2036.05|2024.55|2035.21|2023.71|2036.05|2024.55|2034.97|2023.47|26
1735625540000|2024-12-31 06:12:20|2041.29|2029.79|2040.75|2029.25|2041.56|2030.06|2040.7|2029.2|5
1735631760000|2024-12-31 07:56:00|2035.03|2023.53|2034.55|2023.05|2035.17|2023.67|2034.55|2023.05|15
1735625550000|2024-12-31 06:12:30|2040.59|2029.09|2040.45|2028.95|2040.75|2029.25|2039.94|2028.44|29
1735631770000|2024-12-31 07:56:10|2034.78|2023.28|2034.99|2023.49|2035.09|2023.59|2034.69|2023.19|9
1735625560000|2024-12-31 06:12:40|2040.55|2029.05|2039.13|2027.63|2040.75|2029.25|2039.13|2027.63|24
1735631780000|2024-12-31 07:56:20|2034.89|2023.39|2035|2023.5|2035.09|2023.59|2034.79|2023.29|15
1735625570000|2024-12-31 06:12:50|2039.32|2027.82|2038.49|2026.99|2039.34|2027.84|2038.36|2026.86|22
1735631790000|2024-12-31 07:56:30|2034.66|2023.16|2034.96|2023.46|2035.36|2023.86|2034.66|2023.16|17
1735625580000|2024-12-31 06:13:00|2038.39|2026.89|2038.39|2026.89|2038.91|2027.41|2038.35|2026.85|30
1735631800000|2024-12-31 07:56:40|2035.01|2023.51|2035.63|2024.13|2035.63|2024.13|2034.94|2023.44|14
1735625590000|2024-12-31 06:13:10|2038.33|2026.83|2036.44|2024.94|2038.33|2026.83|2036.44|2024.94|22
1735631810000|2024-12-31 07:56:50|2035.6|2024.1|2035.5|2024|2035.6|2024.1|2035.36|2023.86|16
1735625600000|2024-12-31 06:13:20|2036.45|2024.95|2036.44|2024.94|2036.58|2025.08|2036.44|2024.94|8
1735631820000|2024-12-31 07:57:00|2035.4|2023.9|2035.67|2024.17|2035.72|2024.22|2035.4|2023.9|21
1735625610000|2024-12-31 06:13:30|2036.33|2024.83|2034|2022.5|2036.33|2024.83|2034|2022.5|9
1735631830000|2024-12-31 07:57:10|2036.01|2024.51|2037.79|2026.29|2037.79|2026.29|2036.01|2024.51|24
1735625620000|2024-12-31 06:13:40|2033.81|2022.31|2034.44|2022.94|2034.54|2023.04|2032.86|2021.36|24
1735631840000|2024-12-31 07:57:20|2037.83|2026.33|2037.59|2026.09|2037.86|2026.36|2037.59|2026.09|22
1735625630000|2024-12-31 06:13:50|2034.52|2023.02|2034.03|2022.53|2034.75|2023.25|2033.82|2022.32|34
1735631850000|2024-12-31 07:57:30|2037.68|2026.18|2038.04|2026.54|2038.05|2026.55|2037.68|2026.18|14
1735625640000|2024-12-31 06:14:00|2034.11|2022.61|2035.35|2023.85|2035.35|2023.85|2033.97|2022.47|32
1735631860000|2024-12-31 07:57:40|2038.02|2026.52|2037.82|2026.32|2038.05|2026.55|2037.74|2026.24|19
1735625650000|2024-12-31 06:14:10|2035.45|2023.95|2034.82|2023.32|2035.45|2023.95|2034.82|2023.32|25
1735631870000|2024-12-31 07:57:50|2037.79|2026.29|2037.14|2025.64|2037.89|2026.39|2037.07|2025.57|25
1735625660000|2024-12-31 06:14:20|2034.32|2022.82|2034.5|2023|2035.29|2023.79|2034.32|2022.82|18
1735631880000|2024-12-31 07:58:00|2037.23|2025.73|2037.39|2025.89|2037.92|2026.42|2037.23|2025.73|19
1735625670000|2024-12-31 06:14:30|2034.6|2023.1|2034.26|2022.76|2034.75|2023.25|2033.99|2022.49|23
1735631890000|2024-12-31 07:58:10|2037.42|2025.92|2035.72|2024.22|2037.43|2025.93|2035.65|2024.15|25
1735625680000|2024-12-31 06:14:40|2034.2|2022.7|2033.64|2022.14|2034.2|2022.7|2033.6|2022.1|17
1735631900000|2024-12-31 07:58:20|2035.53|2024.03|2035.23|2023.73|2035.61|2024.11|2035.06|2023.56|18
1735625690000|2024-12-31 06:14:50|2033.58|2022.08|2033.44|2021.94|2033.66|2022.16|2033.44|2021.94|16
1735631910000|2024-12-31 07:58:30|2035.28|2023.78|2035.49|2023.99|2035.67|2024.17|2035.25|2023.75|18
1735625700000|2024-12-31 06:15:00|2033.61|2022.11|2033.63|2022.13|2034.3|2022.8|2033.61|2022.11|10
1735631920000|2024-12-31 07:58:40|2035.5|2024|2035|2023.5|2035.77|2024.27|2035|2023.5|17
1735625710000|2024-12-31 06:15:10|2033.64|2022.14|2030.96|2019.46|2033.64|2022.14|2030.96|2019.46|20
1735631930000|2024-12-31 07:58:50|2034.91|2023.41|2035.29|2023.79|2035.37|2023.87|2034.88|2023.38|21
1735625720000|2024-12-31 06:15:20|2031.05|2019.55|2030.89|2019.39|2031.2|2019.7|2030.52|2019.02|30
1735631940000|2024-12-31 07:59:00|2035|2023.5|2034.87|2023.37|2035|2023.5|2034.71|2023.21|11
1735625730000|2024-12-31 06:15:30|2030.84|2019.34|2031.84|2020.34|2031.84|2020.34|2030.6|2019.1|26
1735631950000|2024-12-31 07:59:10|2034.92|2023.42|2034.94|2023.44|2035|2023.5|2034.81|2023.31|20
1735625740000|2024-12-31 06:15:40|2031.82|2020.32|2033.14|2021.64|2033.14|2021.64|2031.72|2020.22|25
1735631960000|2024-12-31 07:59:20|2034.59|2023.09|2034.58|2023.08|2034.76|2023.26|2034.56|2023.06|15
1735625750000|2024-12-31 06:15:50|2033.15|2021.65|2031.81|2020.31|2033.18|2021.68|2031.53|2020.03|28
1735631970000|2024-12-31 07:59:30|2034.54|2023.04|2034.86|2023.36|2034.86|2023.36|2034.5|2023|18
1735625760000|2024-12-31 06:16:00|2031.71|2020.21|2030.38|2018.88|2031.86|2020.36|2030.36|2018.86|28
1735631980000|2024-12-31 07:59:40|2035.01|2023.51|2035.52|2024.02|2035.52|2024.02|2034.88|2023.38|22
1735625770000|2024-12-31 06:16:10|2030.41|2018.91|2031.25|2019.75|2031.33|2019.83|2030.41|2018.91|20
1735631990000|2024-12-31 07:59:50|2035.46|2023.96|2035|2023.5|2035.46|2023.96|2034.98|2023.48|23
1735625780000|2024-12-31 06:16:20|2031.26|2019.76|2030.63|2019.13|2031.47|2019.97|2030.63|2019.13|24
1735632000000|2024-12-31 08:00:00|2034.99|2023.49|2035.68|2024.18|2035.68|2024.18|2034.99|2023.49|12
1735625790000|2024-12-31 06:16:30|2031.1|2019.6|2031.52|2020.02|2031.65|2020.15|2031.09|2019.59|24
1735632010000|2024-12-31 08:00:10|2035.93|2024.43|2035.21|2023.71|2036.15|2024.65|2035.19|2023.69|21
1735625800000|2024-12-31 06:16:40|2031.34|2019.84|2031.91|2020.41|2032.5|2021|2031.25|2019.75|25
1735632020000|2024-12-31 08:00:20|2035.29|2023.79|2036.13|2024.63|2036.25|2024.75|2035.2|2023.7|24
1735625810000|2024-12-31 06:16:50|2031.89|2020.39|2032.72|2021.22|2032.82|2021.32|2031.88|2020.38|26
1735632030000|2024-12-31 08:00:30|2036.22|2024.72|2037.74|2026.24|2037.8|2026.3|2036.18|2024.68|26
1735625820000|2024-12-31 06:17:00|2032.63|2021.13|2033.31|2021.81|2033.49|2021.99|2032.2|2020.7|23
1735632040000|2024-12-31 08:00:40|2037.84|2026.34|2038.81|2027.31|2038.83|2027.33|2037.69|2026.19|23
1735625830000|2024-12-31 06:17:10|2033.35|2021.85|2034.58|2023.08|2034.69|2023.19|2033.35|2021.85|23
1735632050000|2024-12-31 08:00:50|2038.82|2027.32|2038.6|2027.1|2038.82|2027.32|2038.25|2026.75|16
1735625840000|2024-12-31 06:17:20|2034.75|2023.25|2035.99|2024.49|2036.23|2024.73|2034.65|2023.15|20
1735632060000|2024-12-31 08:01:00|2038.4|2026.9|2039.75|2028.25|2039.8|2028.3|2038.18|2026.68|32
1735625850000|2024-12-31 06:17:30|2036.04|2024.54|2036.73|2025.23|2037.25|2025.75|2036.03|2024.53|22
1735632070000|2024-12-31 08:01:10|2040.03|2028.53|2041.03|2029.53|2041.06|2029.56|2039.69|2028.19|23
1735625860000|2024-12-31 06:17:40|2036.77|2025.27|2034.91|2023.41|2036.87|2025.37|2034.91|2023.41|25
1735632080000|2024-12-31 08:01:20|2040.97|2029.47|2039.64|2028.14|2040.97|2029.47|2039.64|2028.14|18
1735625870000|2024-12-31 06:17:50|2034.38|2022.88|2035.06|2023.56|2035.06|2023.56|2034.01|2022.51|26
1735632090000|2024-12-31 08:01:30|2039.41|2027.91|2040.41|2028.91|2040.49|2028.99|2039.4|2027.9|20
1735625880000|2024-12-31 06:18:00|2035.31|2023.81|2034.4|2022.9|2035.64|2024.14|2034.2|2022.7|27
1735632100000|2024-12-31 08:01:40|2040.46|2028.96|2041.18|2029.68|2041.53|2030.03|2040.43|2028.93|19
1735625890000|2024-12-31 06:18:10|2034.78|2023.28|2034.05|2022.55|2035.51|2024.01|2034.05|2022.55|22
1735632110000|2024-12-31 08:01:50|2041.22|2029.72|2042.03|2030.53|2042.14|2030.64|2041.19|2029.69|17
1735625900000|2024-12-31 06:18:20|2034.04|2022.54|2034.8|2023.3|2034.8|2023.3|2033.52|2022.02|25
1735632120000|2024-12-31 08:02:00|2042.12|2030.62|2041.73|2030.23|2042.54|2031.04|2041.73|2030.23|24
1735625910000|2024-12-31 06:18:30|2034.78|2023.28|2034.13|2022.63|2034.78|2023.28|2033.83|2022.33|30
1735632130000|2024-12-31 08:02:10|2041.68|2030.18|2040.78|2029.28|2041.68|2030.18|2040.61|2029.11|22
1735625920000|2024-12-31 06:18:40|2034.24|2022.74|2033.83|2022.33|2034.74|2023.24|2033.77|2022.27|23
1735632140000|2024-12-31 08:02:20|2040.64|2029.14|2041.04|2029.54|2041.15|2029.65|2040.64|2029.14|10
1735625930000|2024-12-31 06:18:50|2033.77|2022.27|2034.04|2022.54|2034.27|2022.77|2033.77|2022.27|16
1735632150000|2024-12-31 08:02:30|2041.03|2029.53|2039.58|2028.08|2041.03|2029.53|2039.58|2028.08|23
1735625940000|2024-12-31 06:19:00|2034.07|2022.57|2036.29|2024.79|2036.4|2024.9|2034.07|2022.57|12
1735632160000|2024-12-31 08:02:40|2039.64|2028.14|2039.61|2028.11|2039.84|2028.34|2039.53|2028.03|31
1735625950000|2024-12-31 06:19:10|2036.32|2024.82|2036.26|2024.76|2036.65|2025.15|2036.06|2024.56|18
1735632170000|2024-12-31 08:02:50|2039.7|2028.2|2038.17|2026.67|2039.7|2028.2|2038.15|2026.65|25
1735625960000|2024-12-31 06:19:20|2036.05|2024.55|2035.27|2023.77|2036.08|2024.58|2034.84|2023.34|25
1735632180000|2024-12-31 08:03:00|2038.16|2026.66|2038|2026.5|2038.67|2027.17|2037.8|2026.3|20
1735625970000|2024-12-31 06:19:30|2035.19|2023.69|2034.68|2023.18|2035.38|2023.88|2034.09|2022.59|25
1735632190000|2024-12-31 08:03:10|2037.79|2026.29|2037.75|2026.25|2038.11|2026.61|2037.63|2026.13|16
1735625980000|2024-12-31 06:19:40|2034.8|2023.3|2034.5|2023|2035.2|2023.7|2034.44|2022.94|25
1735632200000|2024-12-31 08:03:20|2037.78|2026.28|2038.09|2026.59|2038.17|2026.67|2037.78|2026.28|14
1735625990000|2024-12-31 06:19:50|2034.61|2023.11|2035.52|2024.02|2035.52|2024.02|2034.51|2023.01|29
1735632210000|2024-12-31 08:03:30|2038.07|2026.57|2038.44|2026.94|2038.77|2027.27|2037.33|2025.83|24
1735626000000|2024-12-31 06:20:00|2035.6|2024.1|2036.55|2025.05|2037.04|2025.54|2035.6|2024.1|26
1735632220000|2024-12-31 08:03:40|2038.34|2026.84|2038.29|2026.79|2038.75|2027.25|2037.72|2026.22|17
1735626010000|2024-12-31 06:20:10|2036.82|2025.32|2038.42|2026.92|2038.68|2027.18|2036.11|2024.61|31
1735632230000|2024-12-31 08:03:50|2038.28|2026.78|2038.89|2027.39|2039.82|2028.32|2038.28|2026.78|22
1735626020000|2024-12-31 06:20:20|2038.45|2026.95|2039.11|2027.61|2039.11|2027.61|2038.09|2026.59|24
1735632240000|2024-12-31 08:04:00|2038.85|2027.35|2038.58|2027.08|2038.92|2027.42|2037.64|2026.14|18
1735626030000|2024-12-31 06:20:30|2039.02|2027.52|2041.16|2029.66|2041.16|2029.66|2039.02|2027.52|27
1735632250000|2024-12-31 08:04:10|2038.51|2027.01|2037.75|2026.25|2038.57|2027.07|2037.75|2026.25|19
1735626040000|2024-12-31 06:20:40|2041.19|2029.69|2041.14|2029.64|2041.5|2030|2040.74|2029.24|20
1735632260000|2024-12-31 08:04:20|2037.7|2026.2|2037.87|2026.37|2037.95|2026.45|2037.58|2026.08|21
1735626050000|2024-12-31 06:20:50|2041.04|2029.54|2039.5|2028|2041.14|2029.64|2039.39|2027.89|27
1735632270000|2024-12-31 08:04:30|2037.86|2026.36|2038.35|2026.85|2038.46|2026.96|2037.7|2026.2|21
1735626060000|2024-12-31 06:21:00|2039.55|2028.05|2040.41|2028.91|2040.7|2029.2|2039.34|2027.84|23
1735632280000|2024-12-31 08:04:40|2038.4|2026.9|2038.06|2026.56|2038.5|2027|2038.06|2026.56|16
1735626070000|2024-12-31 06:21:10|2040.37|2028.87|2041.09|2029.59|2041.37|2029.87|2040.26|2028.76|26
1735632290000|2024-12-31 08:04:50|2038.26|2026.76|2038.2|2026.7|2038.26|2026.76|2038.2|2026.7|3
1735626080000|2024-12-31 06:21:20|2041.19|2029.69|2041.31|2029.81|2041.43|2029.93|2040.93|2029.43|22
1735632300000|2024-12-31 08:05:00|2038.09|2026.59|2038.69|2027.19|2038.93|2027.43|2038.06|2026.56|17
1735626090000|2024-12-31 06:21:30|2041.34|2029.84|2040.97|2029.47|2041.41|2029.91|2040.8|2029.3|22
1735632310000|2024-12-31 08:05:10|2038.72|2027.22|2039.3|2027.8|2039.63|2028.13|2038.69|2027.19|32
1735626100000|2024-12-31 06:21:40|2040.87|2029.37|2039.28|2027.78|2040.99|2029.49|2039.28|2027.78|22
1735632320000|2024-12-31 08:05:20|2039.47|2027.97|2039.94|2028.44|2040.05|2028.55|2039.24|2027.74|22
1735626110000|2024-12-31 06:21:50|2039.1|2027.6|2038.03|2026.53|2039.11|2027.61|2037.83|2026.33|25
1735632330000|2024-12-31 08:05:30|2039.54|2028.04|2039.3|2027.8|2039.9|2028.4|2039.06|2027.56|29
1735626120000|2024-12-31 06:22:00|2038.14|2026.64|2038.45|2026.95|2038.45|2026.95|2037.48|2025.98|26
1735632340000|2024-12-31 08:05:40|2039.31|2027.81|2040.2|2028.7|2040.25|2028.75|2039.31|2027.81|28
1735626130000|2024-12-31 06:22:10|2038.56|2027.06|2038.89|2027.39|2039.39|2027.89|2038.38|2026.88|22
1735632350000|2024-12-31 08:05:50|2040.1|2028.6|2040.64|2029.14|2040.69|2029.19|2039.96|2028.46|20
1735626140000|2024-12-31 06:22:20|2038.9|2027.4|2039.98|2028.48|2039.98|2028.48|2038.1|2026.6|27
1735632360000|2024-12-31 08:06:00|2040.63|2029.13|2039.17|2027.67|2040.68|2029.18|2039.13|2027.63|32
1735626150000|2024-12-31 06:22:30|2040.08|2028.58|2039.67|2028.17|2040.21|2028.71|2039.19|2027.69|19
1735632370000|2024-12-31 08:06:10|2039.18|2027.68|2039.2|2027.7|2039.38|2027.88|2038.72|2027.22|21
1735626160000|2024-12-31 06:22:40|2039.26|2027.76|2038.85|2027.35|2039.46|2027.96|2038.85|2027.35|18
1735632380000|2024-12-31 08:06:20|2039.53|2028.03|2039.76|2028.26|2039.85|2028.35|2039.33|2027.83|23
1735626170000|2024-12-31 06:22:50|2038.88|2027.38|2037.22|2025.72|2038.88|2027.38|2037.19|2025.69|28
1735632390000|2024-12-31 08:06:30|2039.79|2028.29|2041.65|2030.15|2041.66|2030.16|2039.79|2028.29|29
1735626180000|2024-12-31 06:23:00|2037.15|2025.65|2037.51|2026.01|2038.12|2026.62|2037.15|2025.65|24
1735632400000|2024-12-31 08:06:40|2041.73|2030.23|2040.5|2029|2041.73|2030.23|2040.5|2029|26
1735626190000|2024-12-31 06:23:10|2037.5|2026|2036.82|2025.32|2037.5|2026|2036.82|2025.32|21
1735632410000|2024-12-31 08:06:50|2040.7|2029.2|2040.08|2028.58|2040.7|2029.2|2040.08|2028.58|17
1735626200000|2024-12-31 06:23:20|2036.86|2025.36|2035.04|2023.54|2037.23|2025.73|2035.04|2023.54|24
1735632420000|2024-12-31 08:07:00|2040.01|2028.51|2039.29|2027.79|2040.15|2028.65|2039.26|2027.76|19
1735626210000|2024-12-31 06:23:30|2034.66|2023.16|2034.23|2022.73|2034.72|2023.22|2034.07|2022.57|25
1735632430000|2024-12-31 08:07:10|2039.8|2028.3|2039.28|2027.78|2040.46|2028.96|2039.28|2027.78|28
1735626220000|2024-12-31 06:23:40|2034.22|2022.72|2035.23|2023.73|2035.25|2023.75|2034.22|2022.72|21
1735632440000|2024-12-31 08:07:20|2039.25|2027.75|2039.41|2027.91|2039.41|2027.91|2039.2|2027.7|15
1735626230000|2024-12-31 06:23:50|2035.28|2023.78|2035.45|2023.95|2035.7|2024.2|2035.28|2023.78|32
1735632450000|2024-12-31 08:07:30|2039.4|2027.9|2039.51|2028.01|2039.82|2028.32|2039.38|2027.88|25
1735626240000|2024-12-31 06:24:00|2035.48|2023.98|2034.49|2022.99|2035.72|2024.22|2034.49|2022.99|24
1735632460000|2024-12-31 08:07:40|2039.61|2028.11|2039.67|2028.17|2039.87|2028.37|2039.59|2028.09|17
1735626250000|2024-12-31 06:24:10|2034.66|2023.16|2034.52|2023.02|2035.58|2024.08|2034.51|2023.01|30
1735632470000|2024-12-31 08:07:50|2039.82|2028.32|2038.95|2027.45|2039.82|2028.32|2038.75|2027.25|23
1735626260000|2024-12-31 06:24:20|2034.58|2023.08|2034.83|2023.33|2035.06|2023.56|2034.58|2023.08|17
1735632480000|2024-12-31 08:08:00|2038.92|2027.42|2038.65|2027.15|2039.44|2027.94|2038.58|2027.08|27
1735626270000|2024-12-31 06:24:30|2035.14|2023.64|2036.09|2024.59|2036.09|2024.59|2035.08|2023.58|21
1735632490000|2024-12-31 08:08:10|2038.54|2027.04|2039.19|2027.69|2039.19|2027.69|2038.5|2027|17
1735626280000|2024-12-31 06:24:40|2035.97|2024.47|2034.11|2022.61|2035.97|2024.47|2034.09|2022.59|28
1735632500000|2024-12-31 08:08:20|2039.07|2027.57|2038.67|2027.17|2039.1|2027.6|2038.64|2027.14|20
1735626290000|2024-12-31 06:24:50|2034.12|2022.62|2034.1|2022.6|2034.25|2022.75|2034.01|2022.51|23
1735632510000|2024-12-31 08:08:30|2038.78|2027.28|2039.33|2027.83|2039.46|2027.96|2038.78|2027.28|24
1735626300000|2024-12-31 06:25:00|2034.01|2022.51|2034.7|2023.2|2034.7|2023.2|2034.01|2022.51|16
1735632520000|2024-12-31 08:08:40|2039.35|2027.85|2039.22|2027.72|2039.43|2027.93|2038.85|2027.35|18
1735626310000|2024-12-31 06:25:10|2034.34|2022.84|2034.01|2022.51|2034.34|2022.84|2034.01|2022.51|3
1735632530000|2024-12-31 08:08:50|2039.11|2027.61|2038.83|2027.33|2039.11|2027.61|2038.78|2027.28|21
1735626330000|2024-12-31 06:25:30|2034.2|2022.7|2034.31|2022.81|2034.77|2023.27|2034.2|2022.7|16
1735632540000|2024-12-31 08:09:00|2038.77|2027.27|2039.37|2027.87|2039.5|2028|2038.59|2027.09|21
1735626340000|2024-12-31 06:25:40|2034.4|2022.9|2034.99|2023.49|2034.99|2023.49|2034.34|2022.84|16
1735632550000|2024-12-31 08:09:10|2039.32|2027.82|2040.99|2029.49|2040.99|2029.49|2039.32|2027.82|18
1735626350000|2024-12-31 06:25:50|2034.86|2023.36|2035.44|2023.94|2035.65|2024.15|2034.76|2023.26|29
1735632560000|2024-12-31 08:09:20|2041|2029.5|2041.87|2030.37|2041.87|2030.37|2040.88|2029.38|26
1735626360000|2024-12-31 06:26:00|2035.62|2024.12|2035.69|2024.19|2036.24|2024.74|2035.62|2024.12|28
1735632570000|2024-12-31 08:09:30|2041.98|2030.48|2042.28|2030.78|2042.69|2031.19|2041.98|2030.48|20
1735626370000|2024-12-31 06:26:10|2035.76|2024.26|2034.92|2023.42|2035.94|2024.44|2034.59|2023.09|27
1735632580000|2024-12-31 08:09:40|2042.27|2030.77|2040|2028.5|2042.27|2030.77|2040|2028.5|18
1735626380000|2024-12-31 06:26:20|2034.98|2023.48|2034.42|2022.92|2035.83|2024.33|2034.32|2022.82|24
1735632600000|2024-12-31 08:10:00|2040.02|2028.52|2040.61|2029.11|2040.8|2029.3|2040.02|2028.52|17
1735626390000|2024-12-31 06:26:30|2034.43|2022.93|2034.43|2022.93|2034.9|2023.4|2034.32|2022.82|22
1735632610000|2024-12-31 08:10:10|2040.72|2029.22|2040.67|2029.17|2041.13|2029.63|2040.67|2029.17|23
1735626400000|2024-12-31 06:26:40|2034.44|2022.94|2034.5|2023|2034.81|2023.31|2034.43|2022.93|23
1735632620000|2024-12-31 08:10:20|2040.71|2029.21|2041.18|2029.68|2041.33|2029.83|2040.63|2029.13|27
1735626410000|2024-12-31 06:26:50|2034.53|2023.03|2034.2|2022.7|2034.55|2023.05|2034.14|2022.64|15
1735632630000|2024-12-31 08:10:30|2041.09|2029.59|2040.34|2028.84|2041.09|2029.59|2040.34|2028.84|19
1735626420000|2024-12-31 06:27:00|2034.21|2022.71|2034.81|2023.31|2035.31|2023.81|2034.21|2022.71|23
1735632640000|2024-12-31 08:10:40|2040.29|2028.79|2040.42|2028.92|2040.49|2028.99|2040.22|2028.72|13
1735626430000|2024-12-31 06:27:10|2034.8|2023.3|2034.48|2022.98|2034.8|2023.3|2034.31|2022.81|14
1735632650000|2024-12-31 08:10:50|2040.37|2028.87|2038.42|2026.92|2040.37|2028.87|2038.32|2026.82|12
1735626440000|2024-12-31 06:27:20|2034.64|2023.14|2034.05|2022.55|2034.64|2023.14|2034.04|2022.54|15
1735632660000|2024-12-31 08:11:00|2038.52|2027.02|2039.41|2027.91|2039.41|2027.91|2038.41|2026.91|23
1735626450000|2024-12-31 06:27:30|2034.07|2022.57|2034.13|2022.63|2034.16|2022.66|2034.05|2022.55|23
1735632670000|2024-12-31 08:11:10|2039.59|2028.09|2038.53|2027.03|2039.59|2028.09|2038.49|2026.99|30
1735626460000|2024-12-31 06:27:40|2034.34|2022.84|2037.39|2025.89|2037.75|2026.25|2034.34|2022.84|22
1735632680000|2024-12-31 08:11:20|2038.56|2027.06|2039.31|2027.81|2039.54|2028.04|2038.56|2027.06|21
1735626470000|2024-12-31 06:27:50|2037.54|2026.04|2037.55|2026.05|2037.55|2026.05|2037.48|2025.98|8
1735632690000|2024-12-31 08:11:30|2039.39|2027.89|2039.68|2028.18|2039.68|2028.18|2039.35|2027.85|22
1735626480000|2024-12-31 06:28:00|2038.12|2026.62|2038.24|2026.74|2038.33|2026.83|2038.12|2026.62|13
1735632700000|2024-12-31 08:11:40|2039.77|2028.27|2039.58|2028.08|2040.28|2028.78|2039.39|2027.89|31
1735626490000|2024-12-31 06:28:10|2038.25|2026.75|2038.96|2027.46|2038.96|2027.46|2038.23|2026.73|16
1735632710000|2024-12-31 08:11:50|2039.61|2028.11|2039.37|2027.87|2039.71|2028.21|2039.37|2027.87|20
1735626500000|2024-12-31 06:28:20|2039.08|2027.58|2039.2|2027.7|2039.34|2027.84|2039.08|2027.58|8
1735632720000|2024-12-31 08:12:00|2039.47|2027.97|2039.27|2027.77|2039.59|2028.09|2039.16|2027.66|17
1735626520000|2024-12-31 06:28:40|2037.19|2025.69|2037.15|2025.65|2037.27|2025.77|2037.15|2025.65|18
1735632730000|2024-12-31 08:12:10|2039.52|2028.02|2039.93|2028.43|2039.96|2028.46|2039.52|2028.02|20
1735626540000|2024-12-31 06:29:00|2036.64|2025.14|2037.22|2025.72|2037.22|2025.72|2036.24|2024.74|16
1735632740000|2024-12-31 08:12:20|2040|2028.5|2039.47|2027.97|2040|2028.5|2039.15|2027.65|20
1735626550000|2024-12-31 06:29:10|2037.28|2025.78|2037.27|2025.77|2037.28|2025.78|2037.21|2025.71|12
1735632750000|2024-12-31 08:12:30|2039.57|2028.07|2039.87|2028.37|2040.06|2028.56|2039.57|2028.07|20
1735626560000|2024-12-31 06:29:20|2037.21|2025.71|2037.6|2026.1|2037.6|2026.1|2037.21|2025.71|13
1735632760000|2024-12-31 08:12:40|2039.88|2028.38|2040.53|2029.03|2040.53|2029.03|2039.68|2028.18|18
1735626570000|2024-12-31 06:29:30|2037.87|2026.37|2038.06|2026.56|2038.18|2026.68|2037.87|2026.37|16
1735632770000|2024-12-31 08:12:50|2040.49|2028.99|2039.69|2028.19|2040.49|2028.99|2039.64|2028.14|27
1735626580000|2024-12-31 06:29:40|2038.12|2026.62|2038.51|2027.01|2038.51|2027.01|2038.02|2026.52|14
1735632780000|2024-12-31 08:13:00|2039.54|2028.04|2039.08|2027.58|2039.59|2028.09|2039.08|2027.58|15
1735626590000|2024-12-31 06:29:50|2038.5|2027|2038.22|2026.72|2038.5|2027|2038.22|2026.72|7
1735632790000|2024-12-31 08:13:10|2039.09|2027.59|2039.07|2027.57|2039.33|2027.83|2038.88|2027.38|21
1735626610000|2024-12-31 06:30:10|2038.33|2026.83|2038.97|2027.47|2038.97|2027.47|2038.33|2026.83|16
1735632800000|2024-12-31 08:13:20|2039.1|2027.6|2038.98|2027.48|2039.23|2027.73|2038.36|2026.86|28
1735626620000|2024-12-31 06:30:20|2038.85|2027.35|2038.79|2027.29|2038.85|2027.35|2038.79|2027.29|5
1735632810000|2024-12-31 08:13:30|2039|2027.5|2039.21|2027.71|2039.42|2027.92|2039|2027.5|25
1735626660000|2024-12-31 06:31:00|2038.81|2027.31|2039.27|2027.77|2039.33|2027.83|2038.81|2027.31|12
1735632820000|2024-12-31 08:13:40|2039.37|2027.87|2039.09|2027.59|2039.37|2027.87|2039.09|2027.59|13
1735626670000|2024-12-31 06:31:10|2039.23|2027.73|2039.18|2027.68|2039.23|2027.73|2039.18|2027.68|2
1735632830000|2024-12-31 08:13:50|2039.1|2027.6|2039.57|2028.07|2039.57|2028.07|2038.83|2027.33|23
1735626680000|2024-12-31 06:31:20|2039|2027.5|2038.81|2027.31|2039|2027.5|2038.81|2027.31|2
1735632840000|2024-12-31 08:14:00|2039.55|2028.05|2038.73|2027.23|2039.64|2028.14|2038.51|2027.01|24
1735626700000|2024-12-31 06:31:40|2038.84|2027.34|2039.66|2028.16|2039.76|2028.26|2038.84|2027.34|17
1735632850000|2024-12-31 08:14:10|2039.23|2027.73|2039.79|2028.29|2040.29|2028.79|2039.23|2027.73|22
1735626710000|2024-12-31 06:31:50|2039.69|2028.19|2040|2028.5|2040.11|2028.61|2039.69|2028.19|21
1735632860000|2024-12-31 08:14:20|2039.82|2028.32|2040.12|2028.62|2040.82|2029.32|2039.82|2028.32|24
1735626720000|2024-12-31 06:32:00|2040.09|2028.59|2040.2|2028.7|2040.57|2029.07|2040.09|2028.59|14
1735632870000|2024-12-31 08:14:30|2040.04|2028.54|2039.8|2028.3|2040.04|2028.54|2039.61|2028.11|12
1735626730000|2024-12-31 06:32:10|2039.75|2028.25|2039.31|2027.81|2039.75|2028.25|2039.31|2027.81|5
1735632880000|2024-12-31 08:14:40|2039.61|2028.11|2039.62|2028.12|2039.7|2028.2|2039.61|2028.11|10
1735626750000|2024-12-31 06:32:30|2039.38|2027.88|2040.13|2028.63|2040.15|2028.65|2039.38|2027.88|21
1735632890000|2024-12-31 08:14:50|2039.61|2028.11|2039.67|2028.17|2039.7|2028.2|2039.61|2028.11|11
1735626760000|2024-12-31 06:32:40|2040.1|2028.6|2040.41|2028.91|2040.62|2029.12|2040.1|2028.6|22
1735632900000|2024-12-31 08:15:00|2039.69|2028.19|2038.68|2027.18|2039.69|2028.19|2037.66|2026.16|22
1735626790000|2024-12-31 06:33:10|2039.78|2028.28|2039.15|2027.65|2039.78|2028.28|2039.15|2027.65|3
1735632910000|2024-12-31 08:15:10|2038.81|2027.31|2037.45|2025.95|2038.84|2027.34|2037.35|2025.85|28
1735626800000|2024-12-31 06:33:20|2038.99|2027.49|2038.83|2027.33|2038.99|2027.49|2038.83|2027.33|2
1735632920000|2024-12-31 08:15:20|2037.56|2026.06|2038.81|2027.31|2038.93|2027.43|2037.56|2026.06|25
1735626820000|2024-12-31 06:33:40|2038.81|2027.31|2038.33|2026.83|2038.81|2027.31|2038.33|2026.83|4
1735632930000|2024-12-31 08:15:30|2038.84|2027.34|2038.65|2027.15|2039|2027.5|2038.65|2027.15|21
1735626830000|2024-12-31 06:33:50|2037.43|2025.93|2036.75|2025.25|2037.43|2025.93|2035.34|2023.84|16
1735632940000|2024-12-31 08:15:40|2038.68|2027.18|2038.53|2027.03|2038.83|2027.33|2038.29|2026.79|24
1735626840000|2024-12-31 06:34:00|2036.26|2024.76|2036.82|2025.32|2036.82|2025.32|2035.97|2024.47|19
1735632950000|2024-12-31 08:15:50|2038.74|2027.24|2038.87|2027.37|2038.89|2027.39|2038.65|2027.15|18
1735626850000|2024-12-31 06:34:10|2037.3|2025.8|2037.92|2026.42|2037.92|2026.42|2037.3|2025.8|16
1735632960000|2024-12-31 08:16:00|2039.06|2027.56|2039.27|2027.77|2039.65|2028.15|2038.9|2027.4|20
1735626860000|2024-12-31 06:34:20|2038.4|2026.9|2039.69|2028.19|2039.7|2028.2|2038.4|2026.9|19
1735632970000|2024-12-31 08:16:10|2039.37|2027.87|2037.81|2026.31|2039.37|2027.87|2037.81|2026.31|26
1735626870000|2024-12-31 06:34:30|2039.7|2028.2|2037.95|2026.45|2039.73|2028.23|2037.94|2026.44|21
1735632980000|2024-12-31 08:16:20|2037.8|2026.3|2038.23|2026.73|2038.38|2026.88|2037.6|2026.1|17
1735626880000|2024-12-31 06:34:40|2037.94|2026.44|2037.61|2026.11|2038.04|2026.54|2037.17|2025.67|26
1735632990000|2024-12-31 08:16:30|2038.22|2026.72|2037.66|2026.16|2038.38|2026.88|2037.65|2026.15|20
1735626890000|2024-12-31 06:34:50|2037|2025.5|2036.82|2025.32|2037|2025.5|2036.42|2024.92|26
1735633000000|2024-12-31 08:16:40|2037.69|2026.19|2037.52|2026.02|2037.78|2026.28|2037.44|2025.94|18
1735626900000|2024-12-31 06:35:00|2036.81|2025.31|2036.82|2025.32|2037.23|2025.73|2036.8|2025.3|21
1735633010000|2024-12-31 08:16:50|2037.49|2025.99|2037.84|2026.34|2037.9|2026.4|2037.4|2025.9|20
1735626910000|2024-12-31 06:35:10|2036.87|2025.37|2037.24|2025.74|2037.63|2026.13|2036.87|2025.37|22
1735633020000|2024-12-31 08:17:00|2037.89|2026.39|2041.24|2029.74|2041.24|2029.74|2037.89|2026.39|29
1735626920000|2024-12-31 06:35:20|2037.23|2025.73|2036.95|2025.45|2037.23|2025.73|2036.95|2025.45|4
1735633030000|2024-12-31 08:17:10|2041.26|2029.76|2044.99|2033.49|2044.99|2033.49|2041.06|2029.56|26
1735626930000|2024-12-31 06:35:30|2037.02|2025.52|2036.95|2025.45|2037.21|2025.71|2036.95|2025.45|5
1735633040000|2024-12-31 08:17:20|2045.13|2033.63|2045.73|2034.23|2046.29|2034.79|2044.17|2032.67|33
1735626950000|2024-12-31 06:35:50|2037.18|2025.68|2038.71|2027.21|2038.75|2027.25|2037.18|2025.68|13
1735633050000|2024-12-31 08:17:30|2045.76|2034.26|2046.25|2034.75|2046.25|2034.75|2045.32|2033.82|26
1735626960000|2024-12-31 06:36:00|2038.66|2027.16|2038.64|2027.14|2038.68|2027.18|2038.15|2026.65|22
1735633060000|2024-12-31 08:17:40|2046.58|2035.08|2046.01|2034.51|2046.63|2035.13|2045.5|2034|26
1735626970000|2024-12-31 06:36:10|2038.61|2027.11|2036.55|2025.05|2038.67|2027.17|2036.55|2025.05|12
1735633070000|2024-12-31 08:17:50|2045.93|2034.43|2044.92|2033.42|2045.95|2034.45|2044.92|2033.42|20
1735626980000|2024-12-31 06:36:20|2035.53|2024.03|2035.52|2024.02|2035.53|2024.03|2034.72|2023.22|8
1735633080000|2024-12-31 08:18:00|2044.82|2033.32|2045.55|2034.05|2045.55|2034.05|2044.08|2032.58|20
1735626990000|2024-12-31 06:36:30|2035.53|2024.03|2035.62|2024.12|2035.62|2024.12|2035.53|2024.03|8
1735633090000|2024-12-31 08:18:10|2045.45|2033.95|2047.03|2035.53|2047.03|2035.53|2045.35|2033.85|19
1735627000000|2024-12-31 06:36:40|2036.48|2024.98|2037.32|2025.82|2037.33|2025.83|2036.48|2024.98|9
1735633100000|2024-12-31 08:18:20|2046.96|2035.46|2046.92|2035.42|2048.15|2036.65|2046.82|2035.32|29
1735627010000|2024-12-31 06:36:50|2036.71|2025.21|2035.99|2024.49|2036.71|2025.21|2035.99|2024.49|9
1735633110000|2024-12-31 08:18:30|2046.99|2035.49|2046.54|2035.04|2047.42|2035.92|2046.54|2035.04|29
1735627020000|2024-12-31 06:37:00|2036.04|2024.54|2035.04|2023.54|2036.55|2025.05|2034.91|2023.41|13
1735633120000|2024-12-31 08:18:40|2046.74|2035.24|2045.94|2034.44|2046.8|2035.3|2045.74|2034.24|32
1735627030000|2024-12-31 06:37:10|2035.09|2023.59|2034.81|2023.31|2035.13|2023.63|2034.79|2023.29|18
1735633130000|2024-12-31 08:18:50|2045.97|2034.47|2047.04|2035.54|2047.26|2035.76|2045.97|2034.47|22
1735627040000|2024-12-31 06:37:20|2034.79|2023.29|2035.34|2023.84|2035.37|2023.87|2034.79|2023.29|18
1735633140000|2024-12-31 08:19:00|2047.14|2035.64|2046.95|2035.45|2047.18|2035.68|2046.67|2035.17|27
1735627050000|2024-12-31 06:37:30|2035.5|2024|2036.12|2024.62|2036.25|2024.75|2035.33|2023.83|28
1735633150000|2024-12-31 08:19:10|2046.98|2035.48|2048|2036.5|2048.33|2036.83|2046.98|2035.48|29
1735627060000|2024-12-31 06:37:40|2036.13|2024.63|2035.94|2024.44|2036.13|2024.63|2035.94|2024.44|6
1735633160000|2024-12-31 08:19:20|2048.03|2036.53|2046.27|2034.77|2048.06|2036.56|2046.26|2034.76|30
1735627080000|2024-12-31 06:38:00|2036.01|2024.51|2036.42|2024.92|2036.62|2025.12|2036.01|2024.51|9
1735633170000|2024-12-31 08:19:30|2046.24|2034.74|2044.11|2032.61|2046.24|2034.74|2044.08|2032.58|31
1735627150000|2024-12-31 06:39:10|2034.92|2023.42|2033.61|2022.11|2034.92|2023.42|2033.61|2022.11|6
1735633180000|2024-12-31 08:19:40|2044.06|2032.56|2045.16|2033.66|2045.6|2034.1|2043.9|2032.4|25
1735627180000|2024-12-31 06:39:40|2033.62|2022.12|2033.63|2022.13|2033.63|2022.13|2033.62|2022.12|2
1735633190000|2024-12-31 08:19:50|2045.26|2033.76|2045.72|2034.22|2045.9|2034.4|2045.26|2033.76|26
1735627210000|2024-12-31 06:40:10|2033.62|2022.12|2029.76|2018.26|2033.62|2022.12|2029.75|2018.25|19
1735633200000|2024-12-31 08:20:00|2045.79|2034.29|2046.4|2034.9|2046.43|2034.93|2045.42|2033.92|27
1735627220000|2024-12-31 06:40:20|2030.27|2018.77|2030.94|2019.44|2031.71|2020.21|2030.27|2018.77|18
1735633210000|2024-12-31 08:20:10|2046.33|2034.83|2047.74|2036.24|2047.74|2036.24|2046.33|2034.83|32
1735627230000|2024-12-31 06:40:30|2030.95|2019.45|2029.62|2018.12|2030.95|2019.45|2029.62|2018.12|17
1735633220000|2024-12-31 08:20:20|2047.77|2036.27|2048.25|2036.75|2048.47|2036.97|2047.75|2036.25|28
1735627240000|2024-12-31 06:40:40|2029.63|2018.13|2027.08|2015.58|2029.63|2018.13|2027.08|2015.58|24
1735633230000|2024-12-31 08:20:30|2048.26|2036.76|2048.48|2036.98|2048.48|2036.98|2047.75|2036.25|27
1735627250000|2024-12-31 06:40:50|2027.02|2015.52|2028.22|2016.72|2028.25|2016.75|2026.92|2015.42|19
1735633240000|2024-12-31 08:20:40|2048.65|2037.15|2048.7|2037.2|2048.7|2037.2|2048.33|2036.83|19
1735627260000|2024-12-31 06:41:00|2028.2|2016.7|2026.68|2015.18|2028.2|2016.7|2026.68|2015.18|15
1735633250000|2024-12-31 08:20:50|2048.69|2037.19|2049|2037.5|2049|2037.5|2048.69|2037.19|11
1735627270000|2024-12-31 06:41:10|2026.73|2015.23|2027.15|2015.65|2027.24|2015.74|2026.71|2015.21|17
1735633260000|2024-12-31 08:21:00|2049.17|2037.67|2051.87|2040.37|2051.97|2040.47|2049.17|2037.67|20
1735627280000|2024-12-31 06:41:20|2027.73|2016.23|2028.36|2016.86|2028.36|2016.86|2027.72|2016.22|22
1735633270000|2024-12-31 08:21:10|2051.97|2040.47|2052.02|2040.52|2052.02|2040.52|2051.77|2040.27|9
1735627290000|2024-12-31 06:41:30|2028.31|2016.81|2028.37|2016.87|2028.42|2016.92|2027.75|2016.25|23
1735633280000|2024-12-31 08:21:20|2051.94|2040.44|2050.41|2038.91|2052.02|2040.52|2050.41|2038.91|23
1735627300000|2024-12-31 06:41:40|2028.4|2016.9|2027.25|2015.75|2028.41|2016.91|2027.25|2015.75|14
1735633290000|2024-12-31 08:21:30|2050.43|2038.93|2049.68|2038.18|2050.58|2039.08|2049.46|2037.96|28
1735627310000|2024-12-31 06:41:50|2027.29|2015.79|2026.65|2015.15|2027.39|2015.89|2026.57|2015.07|12
1735633300000|2024-12-31 08:21:40|2049.58|2038.08|2048.14|2036.64|2049.68|2038.18|2048.14|2036.64|31
1735627320000|2024-12-31 06:42:00|2026.71|2015.21|2026.57|2015.07|2026.71|2015.21|2026.57|2015.07|9
1735633310000|2024-12-31 08:21:50|2048.03|2036.53|2048.59|2037.09|2049.19|2037.69|2047.93|2036.43|28
1735627360000|2024-12-31 06:42:40|2026.84|2015.34|2027.57|2016.07|2027.66|2016.16|2026.84|2015.34|9
1735633320000|2024-12-31 08:22:00|2048.54|2037.04|2047.69|2036.19|2048.54|2037.04|2047.53|2036.03|32
1735627370000|2024-12-31 06:42:50|2027.62|2016.12|2029.67|2018.17|2029.85|2018.35|2027.62|2016.12|23
1735633330000|2024-12-31 08:22:10|2047.52|2036.02|2047.91|2036.41|2048.27|2036.77|2047.51|2036.01|21
1735627380000|2024-12-31 06:43:00|2029.55|2018.05|2031.65|2020.15|2031.65|2020.15|2029.55|2018.05|25
1735633340000|2024-12-31 08:22:20|2047.81|2036.31|2051.25|2039.75|2051.34|2039.84|2047.81|2036.31|26
1735627390000|2024-12-31 06:43:10|2031.64|2020.14|2031.59|2020.09|2031.64|2020.14|2031.13|2019.63|20
1735633350000|2024-12-31 08:22:30|2051.45|2039.95|2051.65|2040.15|2051.91|2040.41|2051.45|2039.95|16
1735627400000|2024-12-31 06:43:20|2031.6|2020.1|2032.92|2021.42|2033.3|2021.8|2031.6|2020.1|18
1735633360000|2024-12-31 08:22:40|2051.7|2040.2|2055.52|2044.02|2055.52|2044.02|2051.7|2040.2|26
1735627410000|2024-12-31 06:43:30|2032.64|2021.14|2033.3|2021.8|2033.52|2022.02|2032.63|2021.13|22
1735633370000|2024-12-31 08:22:50|2055.58|2044.08|2055.68|2044.18|2055.71|2044.21|2055.25|2043.75|18
1735627420000|2024-12-31 06:43:40|2033.37|2021.87|2032.72|2021.22|2033.46|2021.96|2032.51|2021.01|30
1735633380000|2024-12-31 08:23:00|2055.67|2044.17|2059.15|2047.65|2059.15|2047.65|2055.54|2044.04|14
1735627430000|2024-12-31 06:43:50|2032.62|2021.12|2033|2021.5|2033.19|2021.69|2031.76|2020.26|29
1735633390000|2024-12-31 08:23:10|2059.14|2047.64|2059.15|2047.65|2059.15|2047.65|2058.71|2047.21|14
1735627440000|2024-12-31 06:44:00|2033.01|2021.51|2033.63|2022.13|2033.63|2022.13|2032.81|2021.31|23
1735633400000|2024-12-31 08:23:20|2059.12|2047.62|2058.9|2047.4|2059.12|2047.62|2057.39|2045.89|29
1735627460000|2024-12-31 06:44:20|2033.45|2021.95|2033.25|2021.75|2033.54|2022.04|2033.16|2021.66|8
1735633410000|2024-12-31 08:23:30|2059.11|2047.61|2059.15|2047.65|2059.15|2047.65|2059.11|2047.61|4
1735627470000|2024-12-31 06:44:30|2033.3|2021.8|2032.49|2020.99|2033.3|2021.8|2032.21|2020.71|19
1735633430000|2024-12-31 08:23:50|2058.88|2047.38|2058.69|2047.19|2059.15|2047.65|2057.9|2046.4|29
1735627480000|2024-12-31 06:44:40|2032.63|2021.13|2032.76|2021.26|2032.78|2021.28|2032.55|2021.05|18
1735633440000|2024-12-31 08:24:00|2058.7|2047.2|2062.25|2050.75|2063.14|2051.64|2058.7|2047.2|25
1735627490000|2024-12-31 06:44:50|2032.75|2021.25|2032.8|2021.3|2032.88|2021.38|2032.58|2021.08|9
1735633450000|2024-12-31 08:24:10|2062.35|2050.85|2063.04|2051.54|2063.31|2051.81|2062.35|2050.85|24
1735627500000|2024-12-31 06:45:00|2032.75|2021.25|2032.42|2020.92|2033.58|2022.08|2032.42|2020.92|20
1735633460000|2024-12-31 08:24:20|2063.17|2051.67|2062.13|2050.63|2063.35|2051.85|2062.02|2050.52|23
1735627510000|2024-12-31 06:45:10|2032.26|2020.76|2032.09|2020.59|2032.88|2021.38|2032.09|2020.59|25
1735633470000|2024-12-31 08:24:30|2062.11|2050.61|2061|2049.5|2062.11|2050.61|2060.79|2049.29|28
1735627520000|2024-12-31 06:45:20|2032.07|2020.57|2030.95|2019.45|2032.07|2020.57|2030.48|2018.98|19
1735633480000|2024-12-31 08:24:40|2060.84|2049.34|2060.14|2048.64|2061.31|2049.81|2059.89|2048.39|30
1735627530000|2024-12-31 06:45:30|2030.87|2019.37|2030.38|2018.88|2030.87|2019.37|2030.38|2018.88|20
1735633490000|2024-12-31 08:24:50|2060.04|2048.54|2063.03|2051.53|2063.2|2051.7|2059.99|2048.49|24
1735627540000|2024-12-31 06:45:40|2030.3|2018.8|2030.91|2019.41|2030.91|2019.41|2030.3|2018.8|21
1735633500000|2024-12-31 08:25:00|2063.24|2051.74|2064.28|2052.78|2064.28|2052.78|2062.91|2051.41|20
1735627550000|2024-12-31 06:45:50|2030.96|2019.46|2032.88|2021.38|2032.88|2021.38|2030.96|2019.46|30
1735633510000|2024-12-31 08:25:10|2064.5|2053|2064.91|2053.41|2064.95|2053.45|2064.09|2052.59|24
1735627560000|2024-12-31 06:46:00|2032.92|2021.42|2033.21|2021.71|2033.63|2022.13|2032.92|2021.42|28
1735633520000|2024-12-31 08:25:20|2065.33|2053.83|2065.45|2053.95|2065.64|2054.14|2065.29|2053.79|25
1735627570000|2024-12-31 06:46:10|2033.11|2021.61|2033.35|2021.85|2033.35|2021.85|2032.3|2020.8|18
1735633530000|2024-12-31 08:25:30|2065.42|2053.92|2066.34|2054.84|2066.34|2054.84|2064.52|2053.02|16
1735627580000|2024-12-31 06:46:20|2033.4|2021.9|2033.63|2022.13|2033.63|2022.13|2033.31|2021.81|12
1735633540000|2024-12-31 08:25:40|2067.12|2055.62|2067.54|2056.04|2067.86|2056.36|2067.12|2055.62|16
1735627590000|2024-12-31 06:46:30|2034.42|2022.92|2036.71|2025.21|2036.71|2025.21|2034.42|2022.92|26
1735633550000|2024-12-31 08:25:50|2067.5|2056|2067.17|2055.67|2067.59|2056.09|2065.91|2054.41|29
1735627600000|2024-12-31 06:46:40|2036.74|2025.24|2038.14|2026.64|2038.33|2026.83|2036.52|2025.02|23
1735633560000|2024-12-31 08:26:00|2067.28|2055.78|2067.92|2056.42|2067.92|2056.42|2067.28|2055.78|21
1735627610000|2024-12-31 06:46:50|2038.16|2026.66|2038.02|2026.52|2038.42|2026.92|2037.99|2026.49|17
1735633570000|2024-12-31 08:26:10|2068.49|2056.99|2069.5|2058|2069.5|2058|2068.49|2056.99|5
1735627620000|2024-12-31 06:47:00|2038.13|2026.63|2039.74|2028.24|2039.84|2028.34|2038.13|2026.63|25
1735633580000|2024-12-31 08:26:20|2069.27|2057.77|2069.5|2058|2069.5|2058|2069.27|2057.77|10
1735627630000|2024-12-31 06:47:10|2039.84|2028.34|2039.52|2028.02|2039.88|2028.38|2039.38|2027.88|20
1735633590000|2024-12-31 08:26:30|2071.76|2060.26|2072.61|2061.11|2072.85|2061.35|2071.76|2060.26|27
1735627640000|2024-12-31 06:47:20|2039.49|2027.99|2039.65|2028.15|2039.65|2028.15|2039.38|2027.88|14
1735633600000|2024-12-31 08:26:40|2072.59|2061.09|2073.47|2061.97|2073.79|2062.29|2072.59|2061.09|31
1735627650000|2024-12-31 06:47:30|2039.89|2028.39|2039.61|2028.11|2039.92|2028.42|2039.53|2028.03|19
1735633610000|2024-12-31 08:26:50|2073.77|2062.27|2072.6|2061.1|2073.81|2062.31|2072.4|2060.9|27
1735627660000|2024-12-31 06:47:40|2039.66|2028.16|2039.53|2028.03|2039.84|2028.34|2039.53|2028.03|9
1735633620000|2024-12-31 08:27:00|2073.03|2061.53|2073.41|2061.91|2074.57|2063.07|2073.03|2061.53|33
1735627690000|2024-12-31 06:48:10|2038.41|2026.91|2037.3|2025.8|2038.41|2026.91|2036.67|2025.17|16
1735633630000|2024-12-31 08:27:10|2073.62|2062.12|2072.65|2061.15|2073.86|2062.36|2072.55|2061.05|18
1735627700000|2024-12-31 06:48:20|2037.32|2025.82|2038.43|2026.93|2038.52|2027.02|2037.32|2025.82|12
1735633640000|2024-12-31 08:27:20|2072.39|2060.89|2074.8|2063.3|2074.86|2063.36|2072.24|2060.74|35
1735627710000|2024-12-31 06:48:30|2038.42|2026.92|2037.06|2025.56|2038.5|2027|2036.95|2025.45|24
1735633650000|2024-12-31 08:27:30|2074.83|2063.33|2074.86|2063.36|2074.86|2063.36|2074.47|2062.97|18
1735627720000|2024-12-31 06:48:40|2037.1|2025.6|2035.98|2024.48|2037.17|2025.67|2035.98|2024.48|24
1735633660000|2024-12-31 08:27:40|2075.66|2064.16|2075.63|2064.13|2076.14|2064.64|2075.17|2063.67|28
1735627730000|2024-12-31 06:48:50|2035.97|2024.47|2036.14|2024.64|2036.32|2024.82|2035.61|2024.11|25
1735633670000|2024-12-31 08:27:50|2075.13|2063.63|2075.64|2064.14|2075.78|2064.28|2074.27|2062.77|30
1735627740000|2024-12-31 06:49:00|2036.04|2024.54|2037.94|2026.44|2038.16|2026.66|2036.04|2024.54|21
1735633680000|2024-12-31 08:28:00|2075.65|2064.15|2074.18|2062.68|2076.01|2064.51|2074.18|2062.68|28
1735627750000|2024-12-31 06:49:10|2037.93|2026.43|2038.14|2026.64|2038.22|2026.72|2037.62|2026.12|23
1735633690000|2024-12-31 08:28:10|2073.98|2062.48|2073.14|2061.64|2074.3|2062.8|2073.1|2061.6|24
1735627760000|2024-12-31 06:49:20|2038.05|2026.55|2036.66|2025.16|2038.32|2026.82|2036.66|2025.16|22
1735633700000|2024-12-31 08:28:20|2073.34|2061.84|2074.04|2062.54|2074.52|2063.02|2073.34|2061.84|27
1735627770000|2024-12-31 06:49:30|2036.76|2025.26|2036.38|2024.88|2036.76|2025.26|2036.04|2024.54|26
1735633710000|2024-12-31 08:28:30|2074.05|2062.55|2074.64|2063.14|2075.37|2063.87|2074.05|2062.55|28
1735627780000|2024-12-31 06:49:40|2036.48|2024.98|2038.16|2026.66|2038.16|2026.66|2036.48|2024.98|26
1735633720000|2024-12-31 08:28:40|2074.42|2062.92|2075.19|2063.69|2075.42|2063.92|2074.42|2062.92|28
1735627790000|2024-12-31 06:49:50|2038.15|2026.65|2036.76|2025.26|2038.15|2026.65|2036.76|2025.26|16
1735633730000|2024-12-31 08:28:50|2074.63|2063.13|2073.67|2062.17|2074.63|2063.13|2073.67|2062.17|25
1735627800000|2024-12-31 06:50:00|2036.65|2025.15|2036.2|2024.7|2036.65|2025.15|2035.5|2024|31
1735633740000|2024-12-31 08:29:00|2073.64|2062.14|2071.75|2060.25|2073.64|2062.14|2071.75|2060.25|19
1735627810000|2024-12-31 06:50:10|2036.13|2024.63|2035.88|2024.38|2037.06|2025.56|2035.86|2024.36|30
1735633750000|2024-12-31 08:29:10|2071.94|2060.44|2075.04|2063.54|2075.04|2063.54|2071.94|2060.44|24
1735627820000|2024-12-31 06:50:20|2035.89|2024.39|2034.16|2022.66|2035.89|2024.39|2034.16|2022.66|30
1735633760000|2024-12-31 08:29:20|2075.23|2063.73|2077.19|2065.69|2077.3|2065.8|2075.23|2063.73|22
1735627830000|2024-12-31 06:50:30|2034.19|2022.69|2034.52|2023.02|2034.9|2023.4|2034.11|2022.61|26
1735633770000|2024-12-31 08:29:30|2077.15|2065.65|2075.4|2063.9|2077.15|2065.65|2074.24|2062.74|35
1735627840000|2024-12-31 06:50:40|2034.54|2023.04|2035.77|2024.27|2036.07|2024.57|2034.37|2022.87|27
1735633780000|2024-12-31 08:29:40|2075.28|2063.78|2076.71|2065.21|2076.71|2065.21|2074.95|2063.45|28
1735627850000|2024-12-31 06:50:50|2035.84|2024.34|2036.3|2024.8|2037.1|2025.6|2035.84|2024.34|25
1735633790000|2024-12-31 08:29:50|2076.74|2065.24|2077.3|2065.8|2077.3|2065.8|2076.74|2065.24|12
1735627860000|2024-12-31 06:51:00|2036.44|2024.94|2036.04|2024.54|2036.83|2025.33|2035.81|2024.31|31
1735633800000|2024-12-31 08:30:00|2077.54|2066.04|2079.3|2067.8|2080.69|2069.19|2077.54|2066.04|19
1735627870000|2024-12-31 06:51:10|2036.15|2024.65|2036.68|2025.18|2036.73|2025.23|2035.8|2024.3|18
1735633810000|2024-12-31 08:30:10|2079.53|2068.03|2080.62|2069.12|2080.69|2069.19|2078.94|2067.44|24
1735627880000|2024-12-31 06:51:20|2036.73|2025.23|2037.03|2025.53|2037.03|2025.53|2036.04|2024.54|23
1735633820000|2024-12-31 08:30:20|2080.69|2069.19|2080.56|2069.06|2080.69|2069.19|2079.48|2067.98|27
1735627890000|2024-12-31 06:51:30|2036.98|2025.48|2036.07|2024.57|2037.12|2025.62|2035.97|2024.47|19
1735633830000|2024-12-31 08:30:30|2080.59|2069.09|2080.65|2069.15|2080.69|2069.19|2080.1|2068.6|13
1735627900000|2024-12-31 06:51:40|2036.17|2024.67|2034.97|2023.47|2036.17|2024.67|2034.79|2023.29|26
1735633840000|2024-12-31 08:30:40|2080.56|2069.06|2080.31|2068.81|2080.56|2069.06|2079.31|2067.81|17
1735627910000|2024-12-31 06:51:50|2034.9|2023.4|2035.63|2024.13|2035.91|2024.41|2034.9|2023.4|16
1735633850000|2024-12-31 08:30:50|2080.28|2068.78|2080.69|2069.19|2080.69|2069.19|2079.98|2068.48|18
1735627920000|2024-12-31 06:52:00|2035.62|2024.12|2035.28|2023.78|2035.88|2024.38|2035.28|2023.78|16
1735633860000|2024-12-31 08:31:00|2081.76|2070.26|2085.84|2074.34|2085.84|2074.34|2081.76|2070.26|7
1735627950000|2024-12-31 06:52:30|2035.29|2023.79|2035.31|2023.81|2035.64|2024.14|2035.28|2023.78|19
1735633870000|2024-12-31 08:31:10|2085.74|2074.24|2085.68|2074.18|2086.66|2075.16|2084.81|2073.31|34
1735627960000|2024-12-31 06:52:40|2035.28|2023.78|2035.28|2023.78|2035.28|2023.78|2035.28|2023.78|1
1735633880000|2024-12-31 08:31:20|2085.97|2074.47|2088.55|2077.05|2088.55|2077.05|2085.84|2074.34|25
1735627970000|2024-12-31 06:52:50|2035.31|2023.81|2035.3|2023.8|2035.31|2023.81|2035.28|2023.78|4
1735633890000|2024-12-31 08:31:30|2088.59|2077.09|2089.6|2078.1|2089.6|2078.1|2088.59|2077.09|16
1735627980000|2024-12-31 06:53:00|2035.41|2023.91|2036.33|2024.83|2036.68|2025.18|2035.41|2023.91|31
1735633900000|2024-12-31 08:31:40|2089.61|2078.11|2089.93|2078.43|2091.25|2079.75|2089.61|2078.11|24
1735627990000|2024-12-31 06:53:10|2036.47|2024.97|2036.75|2025.25|2036.75|2025.25|2036.42|2024.92|10
1735633910000|2024-12-31 08:31:50|2089.74|2078.24|2090.46|2078.96|2090.57|2079.07|2088.92|2077.42|25
1735628000000|2024-12-31 06:53:20|2037.93|2026.43|2038.17|2026.67|2038.81|2027.31|2037.88|2026.38|22
1735633920000|2024-12-31 08:32:00|2090.41|2078.91|2091.38|2079.88|2091.38|2079.88|2089.92|2078.42|22
1735628010000|2024-12-31 06:53:30|2038.37|2026.87|2037.75|2026.25|2038.39|2026.89|2037.04|2025.54|23
1735633930000|2024-12-31 08:32:10|2092.36|2080.86|2093.34|2081.84|2093.45|2081.95|2092.36|2080.86|10
1735628020000|2024-12-31 06:53:40|2037.76|2026.26|2037.76|2026.26|2037.91|2026.41|2037.17|2025.67|19
1735633940000|2024-12-31 08:32:20|2093.13|2081.63|2093.39|2081.89|2093.45|2081.95|2092.88|2081.38|18
1735628030000|2024-12-31 06:53:50|2037.78|2026.28|2036.94|2025.44|2037.78|2026.28|2036.68|2025.18|18
1735633950000|2024-12-31 08:32:30|2093.34|2081.84|2093.34|2081.84|2093.39|2081.89|2093.34|2081.84|17
1735628040000|2024-12-31 06:54:00|2037.04|2025.54|2037.76|2026.26|2037.84|2026.34|2037|2025.5|19
1735633960000|2024-12-31 08:32:40|2093.39|2081.89|2094.5|2083|2094.5|2083|2093.34|2081.84|16
1735628050000|2024-12-31 06:54:10|2037.86|2026.36|2037.38|2025.88|2037.93|2026.43|2037.27|2025.77|23
1735633970000|2024-12-31 08:32:50|2094.29|2082.79|2093.34|2081.84|2094.29|2082.79|2093.34|2081.84|17
1735628060000|2024-12-31 06:54:20|2036.91|2025.41|2037.8|2026.3|2037.8|2026.3|2036.8|2025.3|23
1735633980000|2024-12-31 08:33:00|2092.25|2080.75|2090.3|2078.8|2092.25|2080.75|2090.3|2078.8|5
1735628070000|2024-12-31 06:54:30|2037.75|2026.25|2037.96|2026.46|2037.96|2026.46|2037.59|2026.09|21
1735633990000|2024-12-31 08:33:10|2090.47|2078.97|2088.42|2076.92|2090.76|2079.26|2088.35|2076.85|29
1735628080000|2024-12-31 06:54:40|2037.98|2026.48|2038.93|2027.43|2039.09|2027.59|2037.89|2026.39|20
1735634000000|2024-12-31 08:33:20|2088.47|2076.97|2087.88|2076.38|2088.81|2077.31|2086.91|2075.41|33
1735628090000|2024-12-31 06:54:50|2038.7|2027.2|2038.25|2026.75|2039|2027.5|2038.25|2026.75|24
1735634010000|2024-12-31 08:33:30|2087.73|2076.23|2088.04|2076.54|2088.33|2076.83|2087.52|2076.02|22
1735628100000|2024-12-31 06:55:00|2038.35|2026.85|2038.79|2027.29|2039.03|2027.53|2037.76|2026.26|16
1735634020000|2024-12-31 08:33:40|2088.16|2076.66|2091.04|2079.54|2091.13|2079.63|2087.31|2075.81|25
1735628110000|2024-12-31 06:55:10|2038.8|2027.3|2039.38|2027.88|2039.75|2028.25|2038.8|2027.3|17
1735634030000|2024-12-31 08:33:50|2090.57|2079.07|2087.48|2075.98|2090.57|2079.07|2087.48|2075.98|25
1735628120000|2024-12-31 06:55:20|2039.4|2027.9|2039.73|2028.23|2039.87|2028.37|2039.4|2027.9|21
1735634040000|2024-12-31 08:34:00|2087.44|2075.94|2084.93|2073.43|2087.68|2076.18|2084.92|2073.42|31
1735628130000|2024-12-31 06:55:30|2039.78|2028.28|2038.67|2027.17|2039.87|2028.37|2038.67|2027.17|19
1735634050000|2024-12-31 08:34:10|2084.88|2073.38|2081.26|2069.76|2085.15|2073.65|2081.26|2069.76|31
1735628140000|2024-12-31 06:55:40|2038.65|2027.15|2038.58|2027.08|2038.85|2027.35|2038.45|2026.95|21
1735634060000|2024-12-31 08:34:20|2080.78|2069.28|2081.48|2069.98|2081.55|2070.05|2080.3|2068.8|23
1735628150000|2024-12-31 06:55:50|2038.59|2027.09|2037.6|2026.1|2038.71|2027.21|2037.57|2026.07|17
1735634070000|2024-12-31 08:34:30|2082.77|2071.27|2081.16|2069.66|2084.36|2072.86|2081.16|2069.66|24
1735628160000|2024-12-31 06:56:00|2037.83|2026.33|2037.43|2025.93|2038.2|2026.7|2036.84|2025.34|25
1735634080000|2024-12-31 08:34:40|2081.17|2069.67|2080.11|2068.61|2081.23|2069.73|2080.03|2068.53|27
1735628170000|2024-12-31 06:56:10|2037.46|2025.96|2037.54|2026.04|2037.55|2026.05|2037.23|2025.73|12
1735634090000|2024-12-31 08:34:50|2079.72|2068.22|2079.7|2068.2|2080.48|2068.98|2079.14|2067.64|24
1735628180000|2024-12-31 06:56:20|2037.47|2025.97|2037.99|2026.49|2037.99|2026.49|2037.04|2025.54|24
1735634100000|2024-12-31 08:35:00|2079.61|2068.11|2081.95|2070.45|2082.27|2070.77|2079.02|2067.52|28
1735628190000|2024-12-31 06:56:30|2037.92|2026.42|2036.93|2025.43|2038.11|2026.61|2036.93|2025.43|24
1735634110000|2024-12-31 08:35:10|2081.8|2070.3|2082.41|2070.91|2082.41|2070.91|2080.23|2068.73|25
1735628200000|2024-12-31 06:56:40|2037.05|2025.55|2035.9|2024.4|2037.05|2025.55|2035.9|2024.4|25
1735634120000|2024-12-31 08:35:20|2082.45|2070.95|2081.74|2070.24|2082.84|2071.34|2081.38|2069.88|26
1735628210000|2024-12-31 06:56:50|2035.6|2024.1|2035.77|2024.27|2035.9|2024.4|2035.55|2024.05|18
1735634130000|2024-12-31 08:35:30|2081.58|2070.08|2076.33|2064.83|2081.8|2070.3|2076.33|2064.83|27
1735628220000|2024-12-31 06:57:00|2035.67|2024.17|2035.28|2023.78|2035.67|2024.17|2035.28|2023.78|5
1735634140000|2024-12-31 08:35:40|2075.99|2064.49|2075.44|2063.94|2076.19|2064.69|2075.14|2063.64|25
1735628230000|2024-12-31 06:57:10|2034.16|2022.66|2032.66|2021.16|2034.16|2022.66|2032.66|2021.16|17
1735628240000|2024-12-31 06:57:20|2032.35|2020.85|2033.17|2021.67|2033.23|2021.73|2032.02|2020.52|23
1735634150000|2024-12-31 08:35:50|2075.2|2063.7|2075.3|2063.8|2075.6|2064.1|2075.04|2063.54|27
1735628250000|2024-12-31 06:57:30|2033.37|2021.87|2033.81|2022.31|2034.62|2023.12|2033.37|2021.87|20
1735634160000|2024-12-31 08:36:00|2075.26|2063.76|2073.16|2061.66|2075.26|2063.76|2073.16|2061.66|20
1735628260000|2024-12-31 06:57:40|2033.82|2022.32|2033.81|2022.31|2033.95|2022.45|2033.63|2022.13|19
1735634170000|2024-12-31 08:36:10|2073.2|2061.7|2073.3|2061.8|2073.75|2062.25|2073.15|2061.65|22
1735628270000|2024-12-31 06:57:50|2033.82|2022.32|2034.48|2022.98|2034.48|2022.98|2033.82|2022.32|21
1735634180000|2024-12-31 08:36:20|2073.26|2061.76|2075.21|2063.71|2075.59|2064.09|2073.24|2061.74|30
1735628280000|2024-12-31 06:58:00|2034.06|2022.56|2033.96|2022.46|2034.25|2022.75|2033.73|2022.23|14
1735634190000|2024-12-31 08:36:30|2075.25|2063.75|2075.08|2063.58|2075.69|2064.19|2074.71|2063.21|26
1735628290000|2024-12-31 06:58:10|2033.98|2022.48|2034.35|2022.85|2034.35|2022.85|2033.67|2022.17|25
1735634200000|2024-12-31 08:36:40|2075.18|2063.68|2075.76|2064.26|2076.15|2064.65|2074.89|2063.39|27
1735628300000|2024-12-31 06:58:20|2034.34|2022.84|2033.95|2022.45|2034.47|2022.97|2033.87|2022.37|22
1735634210000|2024-12-31 08:36:50|2075.27|2063.77|2075.53|2064.03|2075.76|2064.26|2074.76|2063.26|24
1735628310000|2024-12-31 06:58:30|2033.85|2022.35|2033.89|2022.39|2034.09|2022.59|2033.85|2022.35|19
1735634220000|2024-12-31 08:37:00|2075.48|2063.98|2074.32|2062.82|2076.07|2064.57|2073.79|2062.29|29
1735628320000|2024-12-31 06:58:40|2033.93|2022.43|2034.41|2022.91|2034.97|2023.47|2033.93|2022.43|15
1735634230000|2024-12-31 08:37:10|2074.43|2062.93|2075.41|2063.91|2075.96|2064.46|2074.43|2062.93|24
1735628330000|2024-12-31 06:58:50|2034.14|2022.64|2033.94|2022.44|2034.14|2022.64|2033.94|2022.44|16
1735634240000|2024-12-31 08:37:20|2075.55|2064.05|2078.46|2066.96|2078.46|2066.96|2075.07|2063.57|32
1735628340000|2024-12-31 06:59:00|2034.15|2022.65|2035.21|2023.71|2035.21|2023.71|2033.94|2022.44|14
1735634250000|2024-12-31 08:37:30|2078.56|2067.06|2079.38|2067.88|2081.38|2069.88|2078.56|2067.06|31
1735628350000|2024-12-31 06:59:10|2035.31|2023.81|2035.91|2024.41|2035.91|2024.41|2034.94|2023.44|23
1735634260000|2024-12-31 08:37:40|2079.48|2067.98|2079.41|2067.91|2079.62|2068.12|2078.64|2067.14|23
1735628360000|2024-12-31 06:59:20|2036.01|2024.51|2035.88|2024.38|2036.43|2024.93|2035.88|2024.38|24
1735634270000|2024-12-31 08:37:50|2079.4|2067.9|2082.06|2070.56|2082.21|2070.71|2079.4|2067.9|29
1735628370000|2024-12-31 06:59:30|2035.66|2024.16|2036.89|2025.39|2036.9|2025.4|2035.66|2024.16|21
1735634280000|2024-12-31 08:38:00|2082.24|2070.74|2081.34|2069.84|2082.91|2071.41|2080.11|2068.61|28
1735628380000|2024-12-31 06:59:40|2036.98|2025.48|2036.31|2024.81|2036.98|2025.48|2036.01|2024.51|30
1735634290000|2024-12-31 08:38:10|2081.3|2069.8|2081.49|2069.99|2082.21|2070.71|2081.3|2069.8|23
1735628390000|2024-12-31 06:59:50|2036.42|2024.92|2035.91|2024.41|2036.5|2025|2035.53|2024.03|23
1735634300000|2024-12-31 08:38:20|2081.54|2070.04|2083.52|2072.02|2083.69|2072.19|2081.39|2069.89|30
1735628400000|2024-12-31 07:00:00|2035.94|2024.44|2035.93|2024.43|2036.52|2025.02|2035.93|2024.43|19
1735634310000|2024-12-31 08:38:30|2083.67|2072.17|2082.49|2070.99|2083.81|2072.31|2081.92|2070.42|25
1735628410000|2024-12-31 07:00:10|2036.03|2024.53|2036.92|2025.42|2036.97|2025.47|2035.96|2024.46|24
1735634320000|2024-12-31 08:38:40|2082.59|2071.09|2081.73|2070.23|2083.06|2071.56|2081.29|2069.79|29
1735628420000|2024-12-31 07:00:20|2036.97|2025.47|2036.63|2025.13|2038.26|2026.76|2036.48|2024.98|30
1735634330000|2024-12-31 08:38:50|2081.72|2070.22|2081.69|2070.19|2082.21|2070.71|2081.1|2069.6|28
1735628430000|2024-12-31 07:00:30|2036.65|2025.15|2035.24|2023.74|2036.7|2025.2|2035.21|2023.71|23
1735634340000|2024-12-31 08:39:00|2081.59|2070.09|2081.53|2070.03|2081.99|2070.49|2081.31|2069.81|14
1735628440000|2024-12-31 07:00:40|2035.23|2023.73|2035.09|2023.59|2035.91|2024.41|2035.09|2023.59|17
1735634350000|2024-12-31 08:39:10|2081.63|2070.13|2081.97|2070.47|2082.93|2071.43|2081.63|2070.13|21
1735628450000|2024-12-31 07:00:50|2034.79|2023.29|2034.36|2022.86|2034.79|2023.29|2034.32|2022.82|17
1735634360000|2024-12-31 08:39:20|2082.11|2070.61|2082.56|2071.06|2082.68|2071.18|2082.01|2070.51|26
1735628460000|2024-12-31 07:01:00|2034.47|2022.97|2036.05|2024.55|2036.05|2024.55|2034.47|2022.97|16
1735634370000|2024-12-31 08:39:30|2082.25|2070.75|2082.39|2070.89|2082.75|2071.25|2081.7|2070.2|27
1735628480000|2024-12-31 07:01:20|2036.81|2025.31|2037.67|2026.17|2038.34|2026.84|2036.81|2025.31|12
1735634380000|2024-12-31 08:39:40|2082.32|2070.82|2081.61|2070.11|2082.39|2070.89|2081.61|2070.11|14
1735628490000|2024-12-31 07:01:30|2037.69|2026.19|2038.66|2027.16|2038.77|2027.27|2037.67|2026.17|31
1735634390000|2024-12-31 08:39:50|2081.69|2070.19|2081.98|2070.48|2082.73|2071.23|2081.6|2070.1|28
1735628500000|2024-12-31 07:01:40|2038.68|2027.18|2039.51|2028.01|2039.51|2028.01|2038.59|2027.09|23
1735634400000|2024-12-31 08:40:00|2081.78|2070.28|2082.53|2071.03|2082.72|2071.22|2081.54|2070.04|24
1735628510000|2024-12-31 07:01:50|2039.55|2028.05|2039.49|2027.99|2039.57|2028.07|2039.31|2027.81|22
1735634410000|2024-12-31 08:40:10|2082.62|2071.12|2084.77|2073.27|2085.56|2074.06|2082.62|2071.12|26
1735628520000|2024-12-31 07:02:00|2039.52|2028.02|2039.1|2027.6|2039.57|2028.07|2038.92|2027.42|12
1735634420000|2024-12-31 08:40:20|2084.32|2072.82|2083.61|2072.11|2084.43|2072.93|2083.61|2072.11|26
1735628530000|2024-12-31 07:02:10|2039.13|2027.63|2039.24|2027.74|2039.57|2028.07|2039.13|2027.63|9
1735634430000|2024-12-31 08:40:30|2083.6|2072.1|2083.6|2072.1|2083.93|2072.43|2083.6|2072.1|10
1735628540000|2024-12-31 07:02:20|2039.14|2027.64|2039.57|2028.07|2039.57|2028.07|2039.14|2027.64|10
1735634440000|2024-12-31 08:40:40|2082.82|2071.32|2082.2|2070.7|2082.87|2071.37|2080.8|2069.3|31
1735628550000|2024-12-31 07:02:30|2040.7|2029.2|2042.6|2031.1|2042.7|2031.2|2040.7|2029.2|19
1735634450000|2024-12-31 08:40:50|2082.46|2070.96|2081.7|2070.2|2082.58|2071.08|2081.57|2070.07|32
1735628560000|2024-12-31 07:02:40|2042.7|2031.2|2041.68|2030.18|2042.72|2031.22|2041.62|2030.12|31
1735634460000|2024-12-31 08:41:00|2081.38|2069.88|2079.64|2068.14|2081.4|2069.9|2079.62|2068.12|23
1735628570000|2024-12-31 07:02:50|2041.66|2030.16|2040.81|2029.31|2041.84|2030.34|2040.74|2029.24|29
1735634470000|2024-12-31 08:41:10|2079.6|2068.1|2079.99|2068.49|2080.36|2068.86|2079.6|2068.1|26
1735628580000|2024-12-31 07:03:00|2040.91|2029.41|2040.91|2029.41|2041.03|2029.53|2040.54|2029.04|27
1735634480000|2024-12-31 08:41:20|2079.61|2068.11|2078.13|2066.63|2080.2|2068.7|2078.13|2066.63|30
1735628590000|2024-12-31 07:03:10|2040.95|2029.45|2040.7|2029.2|2041.52|2030.02|2040.49|2028.99|31
1735634490000|2024-12-31 08:41:30|2078.12|2066.62|2077.51|2066.01|2078.12|2066.62|2076.15|2064.65|26
1735628600000|2024-12-31 07:03:20|2040.63|2029.13|2040.65|2029.15|2040.93|2029.43|2040.05|2028.55|20
1735634500000|2024-12-31 08:41:40|2077.63|2066.13|2078.55|2067.05|2079.53|2068.03|2077.63|2066.13|28
1735628610000|2024-12-31 07:03:30|2040.75|2029.25|2042.32|2030.82|2042.32|2030.82|2040.65|2029.15|26
1735634510000|2024-12-31 08:41:50|2078.41|2066.91|2079.77|2068.27|2080.09|2068.59|2077.6|2066.1|29
1735628620000|2024-12-31 07:03:40|2042.42|2030.92|2042.75|2031.25|2042.81|2031.31|2042.24|2030.74|24
1735634520000|2024-12-31 08:42:00|2079.67|2068.17|2079.68|2068.18|2079.68|2068.18|2078.53|2067.03|20
1735628630000|2024-12-31 07:03:50|2042.82|2031.32|2042.87|2031.37|2042.94|2031.44|2042.6|2031.1|33
1735634530000|2024-12-31 08:42:10|2080.08|2068.58|2079.27|2067.77|2080.59|2069.09|2079.23|2067.73|26
1735628640000|2024-12-31 07:04:00|2042.88|2031.38|2042.51|2031.01|2043.01|2031.51|2042.4|2030.9|28
1735634540000|2024-12-31 08:42:20|2079.14|2067.64|2078.17|2066.67|2079.14|2067.64|2077.65|2066.15|31
1735628650000|2024-12-31 07:04:10|2042.41|2030.91|2042.41|2030.91|2043.27|2031.77|2042.36|2030.86|26
1735634550000|2024-12-31 08:42:30|2077.64|2066.14|2076.19|2064.69|2077.7|2066.2|2076.19|2064.69|31
1735628660000|2024-12-31 07:04:20|2042.26|2030.76|2042|2030.5|2042.74|2031.24|2041.85|2030.35|30
1735634560000|2024-12-31 08:42:40|2076.2|2064.7|2076.92|2065.42|2077.24|2065.74|2076.2|2064.7|31
1735628670000|2024-12-31 07:04:30|2041.95|2030.45|2040.42|2028.92|2041.95|2030.45|2040.37|2028.87|19
1735634570000|2024-12-31 08:42:50|2076.86|2065.36|2077.49|2065.99|2077.68|2066.18|2076.86|2065.36|26
1735628680000|2024-12-31 07:04:40|2040.65|2029.15|2040.97|2029.47|2041.49|2029.99|2040.49|2028.99|30
1735634580000|2024-12-31 08:43:00|2077.23|2065.73|2076.46|2064.96|2078.4|2066.9|2076.35|2064.85|26
1735628690000|2024-12-31 07:04:50|2040.94|2029.44|2041.3|2029.8|2041.63|2030.13|2040.94|2029.44|23
1735634590000|2024-12-31 08:43:10|2076.6|2065.1|2075.41|2063.91|2077.04|2065.54|2075.25|2063.75|32
1735628700000|2024-12-31 07:05:00|2041.2|2029.7|2039.96|2028.46|2041.46|2029.96|2039.84|2028.34|23
1735634600000|2024-12-31 08:43:20|2075.38|2063.88|2075.08|2063.58|2075.59|2064.09|2074.8|2063.3|13
1735628710000|2024-12-31 07:05:10|2039.93|2028.43|2039.59|2028.09|2039.93|2028.43|2039.24|2027.74|18
1735634610000|2024-12-31 08:43:30|2074.98|2063.48|2076.91|2065.41|2076.96|2065.46|2074.98|2063.48|18
1735628720000|2024-12-31 07:05:20|2039.62|2028.12|2040.37|2028.87|2040.69|2029.19|2039.62|2028.12|24
1735634620000|2024-12-31 08:43:40|2076.9|2065.4|2077.95|2066.45|2078.49|2066.99|2076.9|2065.4|32
1735628730000|2024-12-31 07:05:30|2040.28|2028.78|2040.16|2028.66|2040.3|2028.8|2039.82|2028.32|20
1735634630000|2024-12-31 08:43:50|2077.84|2066.34|2076.23|2064.73|2078.11|2066.61|2076.11|2064.61|27
1735628740000|2024-12-31 07:05:40|2040.06|2028.56|2039.83|2028.33|2040.09|2028.59|2039.6|2028.1|26
1735634640000|2024-12-31 08:44:00|2076.21|2064.71|2073.15|2061.65|2076.21|2064.71|2073.15|2061.65|26
1735628750000|2024-12-31 07:05:50|2039.29|2027.79|2038.9|2027.4|2039.57|2028.07|2038.6|2027.1|26
1735634650000|2024-12-31 08:44:10|2072.85|2061.35|2072.54|2061.04|2072.85|2061.35|2072.54|2061.04|4
1735628760000|2024-12-31 07:06:00|2038.89|2027.39|2038.54|2027.04|2039.36|2027.86|2038.54|2027.04|25
1735628770000|2024-12-31 07:06:10|2038.48|2026.98|2037.53|2026.03|2038.61|2027.11|2037.51|2026.01|21
1735634660000|2024-12-31 08:44:20|2072.64|2061.14|2072.94|2061.44|2073.9|2062.4|2072.64|2061.14|19
1735628780000|2024-12-31 07:06:20|2037.51|2026.01|2037.58|2026.08|2037.84|2026.34|2037.1|2025.6|17
1735634670000|2024-12-31 08:44:30|2072.95|2061.45|2073.08|2061.58|2074.1|2062.6|2072.73|2061.23|28
1735628790000|2024-12-31 07:06:30|2037.57|2026.07|2037.9|2026.4|2037.9|2026.4|2037.39|2025.89|23
1735634680000|2024-12-31 08:44:40|2073.03|2061.53|2072.54|2061.04|2073.03|2061.53|2072.54|2061.04|3
1735628800000|2024-12-31 07:06:40|2038.29|2026.79|2038.76|2027.26|2039.92|2028.42|2038.29|2026.79|25
1735634700000|2024-12-31 08:45:00|2072.69|2061.19|2074.84|2063.34|2075.81|2064.31|2072.69|2061.19|27
1735628810000|2024-12-31 07:06:50|2038.81|2027.31|2037.94|2026.44|2038.94|2027.44|2037.72|2026.22|23
1735634710000|2024-12-31 08:45:10|2074.66|2063.16|2074.74|2063.24|2075.07|2063.57|2074.35|2062.85|37
1735628820000|2024-12-31 07:07:00|2037.93|2026.43|2037.64|2026.14|2037.93|2026.43|2036.78|2025.28|28
1735634720000|2024-12-31 08:45:20|2074.84|2063.34|2073.14|2061.64|2075.8|2064.3|2072.76|2061.26|33
1735628830000|2024-12-31 07:07:10|2037.72|2026.22|2038|2026.5|2038.22|2026.72|2037.72|2026.22|24
1735634730000|2024-12-31 08:45:30|2073.29|2061.79|2074.73|2063.23|2075.04|2063.54|2073.29|2061.79|32
1735628840000|2024-12-31 07:07:20|2038.21|2026.71|2039.06|2027.56|2039.2|2027.7|2038.2|2026.7|24
1735634740000|2024-12-31 08:45:40|2074.49|2062.99|2073.85|2062.35|2074.87|2063.37|2073.85|2062.35|14
1735628850000|2024-12-31 07:07:30|2039.04|2027.54|2038.4|2026.9|2039.04|2027.54|2038.29|2026.79|19
1735634750000|2024-12-31 08:45:50|2074.32|2062.82|2074.33|2062.83|2075.82|2064.32|2074.32|2062.82|26
1735628860000|2024-12-31 07:07:40|2038.41|2026.91|2038.43|2026.93|2038.49|2026.99|2038.25|2026.75|18
1735634760000|2024-12-31 08:46:00|2074.14|2062.64|2072.7|2061.2|2074.14|2062.64|2072.7|2061.2|24
1735628870000|2024-12-31 07:07:50|2038.33|2026.83|2037.79|2026.29|2038.5|2027|2037.79|2026.29|25
1735634770000|2024-12-31 08:46:10|2072.25|2060.75|2072.63|2061.13|2073.43|2061.93|2071.79|2060.29|30
1735628880000|2024-12-31 07:08:00|2037.72|2026.22|2036.72|2025.22|2037.72|2026.22|2036.01|2024.51|20
1735634780000|2024-12-31 08:46:20|2072.55|2061.05|2072.87|2061.37|2073.42|2061.92|2072.45|2060.95|31
1735628890000|2024-12-31 07:08:10|2036.68|2025.18|2037.66|2026.16|2037.8|2026.3|2036.68|2025.18|24
1735634790000|2024-12-31 08:46:30|2072.75|2061.25|2074.19|2062.69|2074.75|2063.25|2072.72|2061.22|30
1735628900000|2024-12-31 07:08:20|2037.69|2026.19|2037.68|2026.18|2037.75|2026.25|2037.5|2026|17
1735634800000|2024-12-31 08:46:40|2074.36|2062.86|2072.19|2060.69|2074.47|2062.97|2072.16|2060.66|23
1735628910000|2024-12-31 07:08:30|2037.71|2026.21|2038.72|2027.22|2038.86|2027.36|2037.71|2026.21|23
1735634810000|2024-12-31 08:46:50|2072.15|2060.65|2071.75|2060.25|2072.15|2060.65|2071.75|2060.25|10
1735628920000|2024-12-31 07:08:40|2038.74|2027.24|2038.14|2026.64|2038.85|2027.35|2038.14|2026.64|22
1735634820000|2024-12-31 08:47:00|2071.64|2060.14|2067.36|2055.86|2071.64|2060.14|2067.32|2055.82|30
1735628930000|2024-12-31 07:08:50|2038.22|2026.72|2036.95|2025.45|2038.24|2026.74|2036.95|2025.45|23
1735634830000|2024-12-31 08:47:10|2067.25|2055.75|2067.6|2056.1|2067.77|2056.27|2066.61|2055.11|30
1735628940000|2024-12-31 07:09:00|2036.98|2025.48|2037.36|2025.86|2037.53|2026.03|2036.36|2024.86|23
1735634840000|2024-12-31 08:47:20|2067.67|2056.17|2069.36|2057.86|2070.03|2058.53|2067.67|2056.17|34
1735628950000|2024-12-31 07:09:10|2037.34|2025.84|2038.84|2027.34|2038.95|2027.45|2037.34|2025.84|27
1735634850000|2024-12-31 08:47:30|2069.34|2057.84|2068.86|2057.36|2069.34|2057.84|2068.16|2056.66|31
1735628960000|2024-12-31 07:09:20|2038.85|2027.35|2038.36|2026.86|2039.07|2027.57|2038.36|2026.86|25
1735634860000|2024-12-31 08:47:40|2068.66|2057.16|2068.09|2056.59|2068.66|2057.16|2067.33|2055.83|21
1735628970000|2024-12-31 07:09:30|2038.5|2027|2038.57|2027.07|2039.05|2027.55|2038.4|2026.9|21
1735634870000|2024-12-31 08:47:50|2068.08|2056.58|2067.53|2056.03|2068.08|2056.58|2067.53|2056.03|26
1735628980000|2024-12-31 07:09:40|2038.59|2027.09|2039.43|2027.93|2039.43|2027.93|2038.59|2027.09|29
1735634880000|2024-12-31 08:48:00|2067.54|2056.04|2066.78|2055.28|2067.54|2056.04|2065.58|2054.08|29
1735628990000|2024-12-31 07:09:50|2039.46|2027.96|2040.4|2028.9|2040.5|2029|2039.46|2027.96|22
1735634890000|2024-12-31 08:48:10|2066.67|2055.17|2066.06|2054.56|2066.83|2055.33|2066.04|2054.54|26
1735629000000|2024-12-31 07:10:00|2040.29|2028.79|2039.99|2028.49|2040.29|2028.79|2039.84|2028.34|23
1735634900000|2024-12-31 08:48:20|2066.09|2054.59|2065.56|2054.06|2066.14|2054.64|2065.18|2053.68|32
1735629010000|2024-12-31 07:10:10|2040.24|2028.74|2041.96|2030.46|2041.96|2030.46|2040.24|2028.74|26
1735634910000|2024-12-31 08:48:30|2065.54|2054.04|2066.08|2054.58|2066.17|2054.67|2065.54|2054.04|25
1735629020000|2024-12-31 07:10:20|2041.99|2030.49|2043.08|2031.58|2043.15|2031.65|2041.94|2030.44|24
1735634920000|2024-12-31 08:48:40|2066.11|2054.61|2066.92|2055.42|2066.92|2055.42|2066.11|2054.61|13
1735629030000|2024-12-31 07:10:30|2043.1|2031.6|2043.19|2031.69|2043.27|2031.77|2043.04|2031.54|17
1735634950000|2024-12-31 08:49:10|2068.26|2056.76|2069.71|2058.21|2070.02|2058.52|2068.26|2056.76|7
1735629040000|2024-12-31 07:10:40|2043.2|2031.7|2042.85|2031.35|2043.29|2031.79|2042.77|2031.27|27
1735634960000|2024-12-31 08:49:20|2069.8|2058.3|2069.76|2058.26|2071.2|2059.7|2069.76|2058.26|23
1735629050000|2024-12-31 07:10:50|2042.83|2031.33|2042.38|2030.88|2043.13|2031.63|2042.24|2030.74|21
1735634970000|2024-12-31 08:49:30|2069.75|2058.25|2068.63|2057.13|2069.97|2058.47|2068.13|2056.63|38
1735629060000|2024-12-31 07:11:00|2042.4|2030.9|2043.03|2031.53|2043.03|2031.53|2042.35|2030.85|21
1735634980000|2024-12-31 08:49:40|2068.32|2056.82|2067.89|2056.39|2068.72|2057.22|2067.7|2056.2|27
1735629070000|2024-12-31 07:11:10|2042.94|2031.44|2043.07|2031.57|2043.24|2031.74|2042.94|2031.44|15
1735634990000|2024-12-31 08:49:50|2067.85|2056.35|2068.13|2056.63|2068.19|2056.69|2067.33|2055.83|28
1735629080000|2024-12-31 07:11:20|2043.06|2031.56|2041.7|2030.2|2043.06|2031.56|2041.7|2030.2|30
1735635000000|2024-12-31 08:50:00|2068.12|2056.62|2068.59|2057.09|2069.67|2058.17|2067.93|2056.43|25
1735629090000|2024-12-31 07:11:30|2041.65|2030.15|2041.29|2029.79|2041.65|2030.15|2040.82|2029.32|25
1735635010000|2024-12-31 08:50:10|2068.47|2056.97|2065.21|2053.71|2068.47|2056.97|2065.21|2053.71|32
1735629100000|2024-12-31 07:11:40|2041.48|2029.98|2040.92|2029.42|2041.48|2029.98|2040.65|2029.15|22
1735635020000|2024-12-31 08:50:20|2065.01|2053.51|2065.7|2054.2|2066.14|2054.64|2064.85|2053.35|26
1735629110000|2024-12-31 07:11:50|2040.99|2029.49|2040.36|2028.86|2040.99|2029.49|2039.69|2028.19|29
1735635030000|2024-12-31 08:50:30|2065.66|2054.16|2064.82|2053.32|2065.66|2054.16|2064.75|2053.25|26
1735629120000|2024-12-31 07:12:00|2040.47|2028.97|2040.85|2029.35|2040.87|2029.37|2040.13|2028.63|14
1735635040000|2024-12-31 08:50:40|2064.87|2053.37|2064.08|2052.58|2065.09|2053.59|2064.08|2052.58|25
1735629130000|2024-12-31 07:12:10|2040.76|2029.26|2041.46|2029.96|2041.73|2030.23|2040.59|2029.09|29
1735635050000|2024-12-31 08:50:50|2061.93|2050.43|2061.78|2050.28|2062.02|2050.52|2061.45|2049.95|15
1735629140000|2024-12-31 07:12:20|2041.36|2029.86|2041.44|2029.94|2041.72|2030.22|2041.36|2029.86|21
1735635060000|2024-12-31 08:51:00|2061.57|2050.07|2059.01|2047.51|2062.1|2050.6|2058.78|2047.28|35
1735629150000|2024-12-31 07:12:30|2041.39|2029.89|2042.62|2031.12|2042.62|2031.12|2041.33|2029.83|16
1735635070000|2024-12-31 08:51:10|2058.65|2047.15|2060.36|2048.86|2060.36|2048.86|2058.65|2047.15|20
1735629160000|2024-12-31 07:12:40|2042.61|2031.11|2042.33|2030.83|2042.66|2031.16|2042.33|2030.83|15
1735635080000|2024-12-31 08:51:20|2060.65|2049.15|2061.76|2050.26|2062.08|2050.58|2060.65|2049.15|20
1735629170000|2024-12-31 07:12:50|2042.18|2030.68|2041.89|2030.39|2042.18|2030.68|2041.76|2030.26|19
1735635090000|2024-12-31 08:51:30|2060.54|2049.04|2058.64|2047.14|2060.54|2049.04|2058.64|2047.14|19
1735629180000|2024-12-31 07:13:00|2041.93|2030.43|2041.99|2030.49|2042.29|2030.79|2041.93|2030.43|23
1735635100000|2024-12-31 08:51:40|2058.6|2047.1|2058.92|2047.42|2058.94|2047.44|2058.49|2046.99|24
1735629190000|2024-12-31 07:13:10|2042.01|2030.51|2041.63|2030.13|2042.01|2030.51|2041.47|2029.97|20
1735635110000|2024-12-31 08:51:50|2058.87|2047.37|2060.65|2049.15|2061.54|2050.04|2058.87|2047.37|31
1735629200000|2024-12-31 07:13:20|2041.64|2030.14|2041.66|2030.16|2041.76|2030.26|2041.46|2029.96|16
1735635120000|2024-12-31 08:52:00|2060.25|2048.75|2059.01|2047.51|2060.25|2048.75|2058.65|2047.15|24
1735629210000|2024-12-31 07:13:30|2041.55|2030.05|2041.47|2029.97|2041.7|2030.2|2041.47|2029.97|18
1735635130000|2024-12-31 08:52:10|2059.11|2047.61|2058.77|2047.27|2060.36|2048.86|2058.77|2047.27|28
1735629220000|2024-12-31 07:13:40|2041.55|2030.05|2041.5|2030|2041.69|2030.19|2041.12|2029.62|18
1735635140000|2024-12-31 08:52:20|2058.73|2047.23|2059.12|2047.62|2059.13|2047.63|2058.71|2047.21|23
1735629230000|2024-12-31 07:13:50|2041.53|2030.03|2042|2030.5|2042.16|2030.66|2041.53|2030.03|20
1735635150000|2024-12-31 08:52:30|2059.02|2047.52|2060.95|2049.45|2060.95|2049.45|2058.71|2047.21|26
1735629240000|2024-12-31 07:14:00|2042.11|2030.61|2043.02|2031.52|2043.02|2031.52|2042|2030.5|21
1735635160000|2024-12-31 08:52:40|2060.99|2049.49|2062.45|2050.95|2062.62|2051.12|2060.99|2049.49|27
1735629250000|2024-12-31 07:14:10|2043.04|2031.54|2042.95|2031.45|2043.04|2031.54|2042.87|2031.37|21
1735635170000|2024-12-31 08:52:50|2062.42|2050.92|2061.34|2049.84|2062.91|2051.41|2061.17|2049.67|22
1735629260000|2024-12-31 07:14:20|2042.97|2031.47|2043.09|2031.59|2043.09|2031.59|2042.5|2031|23
1735635180000|2024-12-31 08:53:00|2061.22|2049.72|2059.64|2048.14|2061.46|2049.96|2059.64|2048.14|18
1735629270000|2024-12-31 07:14:30|2043.11|2031.61|2043.97|2032.47|2044.13|2032.63|2042.96|2031.46|19
1735635190000|2024-12-31 08:53:10|2059.71|2048.21|2061.13|2049.63|2061.26|2049.76|2059.71|2048.21|25
1735629280000|2024-12-31 07:14:40|2043.98|2032.48|2043.34|2031.84|2044.01|2032.51|2043.21|2031.71|25
1735635200000|2024-12-31 08:53:20|2061.37|2049.87|2062.12|2050.62|2062.91|2051.41|2061.36|2049.86|29
1735629290000|2024-12-31 07:14:50|2043.35|2031.85|2043.67|2032.17|2043.67|2032.17|2043.35|2031.85|19
1735635210000|2024-12-31 08:53:30|2062.2|2050.7|2064.59|2053.09|2064.59|2053.09|2061.98|2050.48|31
1735629300000|2024-12-31 07:15:00|2043.59|2032.09|2041.86|2030.36|2043.62|2032.12|2041.61|2030.11|30
1735635220000|2024-12-31 08:53:40|2064.71|2053.21|2064.51|2053.01|2065.88|2054.38|2064.51|2053.01|24
1735629310000|2024-12-31 07:15:10|2041.85|2030.35|2039.92|2028.42|2041.85|2030.35|2039.92|2028.42|20
1735635230000|2024-12-31 08:53:50|2064.76|2053.26|2065.2|2053.7|2065.44|2053.94|2064.63|2053.13|30
1735629320000|2024-12-31 07:15:20|2040.02|2028.52|2039.95|2028.45|2041.25|2029.75|2039.95|2028.45|28
1735635240000|2024-12-31 08:54:00|2065.01|2053.51|2063.53|2052.03|2065.23|2053.73|2063.53|2052.03|24
1735629330000|2024-12-31 07:15:30|2039.98|2028.48|2039.65|2028.15|2040|2028.5|2038.97|2027.47|23
1735635250000|2024-12-31 08:54:10|2063.42|2051.92|2064.76|2053.26|2065.17|2053.67|2063.42|2051.92|21
1735629340000|2024-12-31 07:15:40|2039.6|2028.1|2040.73|2029.23|2040.73|2029.23|2039.6|2028.1|24
1735635260000|2024-12-31 08:54:20|2065.04|2053.54|2065.31|2053.81|2066.52|2055.02|2065.04|2053.54|27
1735629350000|2024-12-31 07:15:50|2040.77|2029.27|2041.02|2029.52|2042.48|2030.98|2040.77|2029.27|23
1735635270000|2024-12-31 08:54:30|2065.22|2053.72|2065.54|2054.04|2065.82|2054.32|2065.05|2053.55|24
1735629360000|2024-12-31 07:16:00|2041.29|2029.79|2039.2|2027.7|2041.43|2029.93|2039.2|2027.7|24
1735635280000|2024-12-31 08:54:40|2065.74|2054.24|2065.54|2054.04|2065.8|2054.3|2065.54|2054.04|11
1735629370000|2024-12-31 07:16:10|2039.15|2027.65|2040.54|2029.04|2040.84|2029.34|2039.15|2027.65|25
1735635300000|2024-12-31 08:55:00|2065.69|2054.19|2065.95|2054.45|2065.95|2054.45|2065.54|2054.04|14
1735629380000|2024-12-31 07:16:20|2040.56|2029.06|2041.96|2030.46|2041.96|2030.46|2040.41|2028.91|21
1735635310000|2024-12-31 08:55:10|2066.16|2054.66|2068|2056.5|2068.87|2057.37|2066.16|2054.66|34
1735629390000|2024-12-31 07:16:30|2042.06|2030.56|2043.61|2032.11|2043.62|2032.12|2041.99|2030.49|22
1735635320000|2024-12-31 08:55:20|2067.96|2056.46|2068.88|2057.38|2068.88|2057.38|2066.91|2055.41|29
1735629400000|2024-12-31 07:16:40|2043.48|2031.98|2042.22|2030.72|2043.48|2031.98|2042.22|2030.72|23
1735635330000|2024-12-31 08:55:30|2069.09|2057.59|2069.69|2058.19|2069.75|2058.25|2069.07|2057.57|25
1735629410000|2024-12-31 07:16:50|2042.32|2030.82|2042.38|2030.88|2042.64|2031.14|2042.22|2030.72|23
1735635340000|2024-12-31 08:55:40|2069.75|2058.25|2069.75|2058.25|2069.75|2058.25|2069.55|2058.05|7
1735629420000|2024-12-31 07:17:00|2042.31|2030.81|2042.15|2030.65|2042.31|2030.81|2041.45|2029.95|22
1735635400000|2024-12-31 08:56:40|2068.51|2057.01|2067.56|2056.06|2068.51|2057.01|2066.72|2055.22|17
1735629430000|2024-12-31 07:17:10|2042.17|2030.67|2043.87|2032.37|2043.87|2032.37|2042.17|2030.67|23
1735635410000|2024-12-31 08:56:50|2067.6|2056.1|2067.41|2055.91|2067.85|2056.35|2065.9|2054.4|37
1735629440000|2024-12-31 07:17:20|2043.98|2032.48|2043.66|2032.16|2044.71|2033.21|2043.58|2032.08|22
1735635420000|2024-12-31 08:57:00|2067.51|2056.01|2067.7|2056.2|2067.95|2056.45|2066.59|2055.09|29
1735629450000|2024-12-31 07:17:30|2043.69|2032.19|2043.36|2031.86|2043.84|2032.34|2043.36|2031.86|15
1735635430000|2024-12-31 08:57:10|2067.76|2056.26|2065.54|2054.04|2067.76|2056.26|2065.54|2054.04|24
1735629460000|2024-12-31 07:17:40|2043.56|2032.06|2043.68|2032.18|2043.7|2032.2|2043.23|2031.73|19
1735635440000|2024-12-31 08:57:20|2065.57|2054.07|2066.54|2055.04|2066.64|2055.14|2065.57|2054.07|25
1735629470000|2024-12-31 07:17:50|2043.64|2032.14|2043.23|2031.73|2043.73|2032.23|2043.23|2031.73|27
1735635450000|2024-12-31 08:57:30|2066.55|2055.05|2066.07|2054.57|2066.55|2055.05|2065.64|2054.14|20
1735629480000|2024-12-31 07:18:00|2043.17|2031.67|2044.55|2033.05|2044.55|2033.05|2042.86|2031.36|25
1735635460000|2024-12-31 08:57:40|2066.03|2054.53|2067.22|2055.72|2067.4|2055.9|2066.03|2054.53|30
1735629490000|2024-12-31 07:18:10|2044.53|2033.03|2044.19|2032.69|2044.59|2033.09|2044.13|2032.63|26
1735635470000|2024-12-31 08:57:50|2067.37|2055.87|2066.99|2055.49|2067.45|2055.95|2066.92|2055.42|21
1735629500000|2024-12-31 07:18:20|2044.09|2032.59|2043.3|2031.8|2044.09|2032.59|2042.86|2031.36|22
1735635480000|2024-12-31 08:58:00|2066.95|2055.45|2065.82|2054.32|2066.95|2055.45|2065.7|2054.2|27
1735629510000|2024-12-31 07:18:30|2043.5|2032|2043.64|2032.14|2044.39|2032.89|2043.2|2031.7|24
1735635490000|2024-12-31 08:58:10|2065.97|2054.47|2065.94|2054.44|2066.99|2055.49|2065.72|2054.22|24
1735629520000|2024-12-31 07:18:40|2043.78|2032.28|2042.71|2031.21|2043.79|2032.29|2042.71|2031.21|20
1735635500000|2024-12-31 08:58:20|2065.88|2054.38|2067.16|2055.66|2067.43|2055.93|2065.75|2054.25|24
1735629530000|2024-12-31 07:18:50|2042.5|2031|2041.79|2030.29|2042.5|2031|2041.78|2030.28|22
1735635510000|2024-12-31 08:58:30|2067.29|2055.79|2066.41|2054.91|2067.56|2056.06|2066.41|2054.91|25
1735629540000|2024-12-31 07:19:00|2041.78|2030.28|2041.37|2029.87|2041.8|2030.3|2040.8|2029.3|25
1735635520000|2024-12-31 08:58:40|2066.42|2054.92|2067.06|2055.56|2067.23|2055.73|2066.42|2054.92|29
1735629550000|2024-12-31 07:19:10|2041.47|2029.97|2042.11|2030.61|2042.51|2031.01|2041.4|2029.9|19
1735635530000|2024-12-31 08:58:50|2066.95|2055.45|2067.34|2055.84|2067.49|2055.99|2066.34|2054.84|23
1735629560000|2024-12-31 07:19:20|2041.81|2030.31|2040.9|2029.4|2041.82|2030.32|2040.68|2029.18|25
1735635540000|2024-12-31 08:59:00|2067.23|2055.73|2067.91|2056.41|2067.95|2056.45|2066.96|2055.46|24
1735629570000|2024-12-31 07:19:30|2040.88|2029.38|2040.81|2029.31|2041.77|2030.27|2040.81|2029.31|25
1735635550000|2024-12-31 08:59:10|2068.01|2056.51|2067.77|2056.27|2068.26|2056.76|2067.54|2056.04|20
1735629580000|2024-12-31 07:19:40|2040.91|2029.41|2042.21|2030.71|2042.21|2030.71|2040.9|2029.4|22
1735635560000|2024-12-31 08:59:20|2067.68|2056.18|2068.24|2056.74|2068.26|2056.76|2067.58|2056.08|29
1735629590000|2024-12-31 07:19:50|2042.51|2031.01|2042.4|2030.9|2042.73|2031.23|2042.18|2030.68|25
1735635570000|2024-12-31 08:59:30|2068.28|2056.78|2067.37|2055.87|2069|2057.5|2067.37|2055.87|24
1735635580000|2024-12-31 08:59:40|2067.4|2055.9|2065.54|2054.04|2067.48|2055.98|2065.54|2054.04|24
1735629600000|2024-12-31 07:20:00|2042.22|2030.72|2043.18|2031.68|2043.18|2031.68|2042.05|2030.55|25
1735635590000|2024-12-31 08:59:50|2065.58|2054.08|2065.55|2054.05|2065.63|2054.13|2065.54|2054.04|18
1735629610000|2024-12-31 07:20:10|2043.12|2031.62|2042.71|2031.21|2043.24|2031.74|2042.41|2030.91|21
1735629620000|2024-12-31 07:20:20|2042.7|2031.2|2043.24|2031.74|2043.35|2031.85|2042.63|2031.13|21
1735635600000|2024-12-31 09:00:00|2065.63|2054.13|2065.54|2054.04|2066.1|2054.6|2065.54|2054.04|15
1735629630000|2024-12-31 07:20:30|2043.16|2031.66|2044.31|2032.81|2044.31|2032.81|2042.94|2031.44|20
1735635610000|2024-12-31 09:00:10|2064.61|2053.11|2064.9|2053.4|2065.49|2053.99|2063.28|2051.78|28
1735629640000|2024-12-31 07:20:40|2044.42|2032.92|2045.11|2033.61|2045.12|2033.62|2044.42|2032.92|27
1735635620000|2024-12-31 09:00:20|2065.22|2053.72|2065.85|2054.35|2066.16|2054.66|2065.22|2053.72|34
1735629650000|2024-12-31 07:20:50|2045.08|2033.58|2045.27|2033.77|2045.79|2034.29|2044.88|2033.38|22
1735635630000|2024-12-31 09:00:30|2065.43|2053.93|2063.65|2052.15|2065.43|2053.93|2063.3|2051.8|22
1735629660000|2024-12-31 07:21:00|2045.09|2033.59|2044|2032.5|2045.12|2033.62|2043.55|2032.05|20
1735635640000|2024-12-31 09:00:40|2063.64|2052.14|2064.03|2052.53|2064.27|2052.77|2062.89|2051.39|21
1735629670000|2024-12-31 07:21:10|2043.86|2032.36|2044.17|2032.67|2044.68|2033.18|2043.82|2032.32|25
1735635650000|2024-12-31 09:00:50|2064.31|2052.81|2064.22|2052.72|2064.79|2053.29|2064.03|2052.53|23
1735629680000|2024-12-31 07:21:20|2044.18|2032.68|2043.39|2031.89|2044.21|2032.71|2043.06|2031.56|31
1735635660000|2024-12-31 09:01:00|2064.72|2053.22|2062.7|2051.2|2064.72|2053.22|2062.32|2050.82|26
1735629690000|2024-12-31 07:21:30|2043.35|2031.85|2044.43|2032.93|2044.44|2032.94|2043.21|2031.71|17
1735635670000|2024-12-31 09:01:10|2063.03|2051.53|2064.6|2053.1|2064.6|2053.1|2063.03|2051.53|24
1735629700000|2024-12-31 07:21:40|2044.38|2032.88|2043.31|2031.81|2044.43|2032.93|2043.31|2031.81|23
1735635680000|2024-12-31 09:01:20|2064.41|2052.91|2063.99|2052.49|2064.41|2052.91|2063.25|2051.75|27
1735629710000|2024-12-31 07:21:50|2043.34|2031.84|2042.4|2030.9|2043.5|2032|2042.4|2030.9|19
1735635690000|2024-12-31 09:01:30|2064.04|2052.54|2063.71|2052.21|2064.49|2052.99|2063.04|2051.54|27
1735629720000|2024-12-31 07:22:00|2042.3|2030.8|2043.57|2032.07|2043.57|2032.07|2042.16|2030.66|18
1735635700000|2024-12-31 09:01:40|2063.74|2052.24|2065.49|2053.99|2065.49|2053.99|2063.74|2052.24|21
1735629730000|2024-12-31 07:22:10|2043.8|2032.3|2043.75|2032.25|2044.21|2032.71|2043.69|2032.19|24
1735635710000|2024-12-31 09:01:50|2065.63|2054.13|2064.62|2053.12|2065.63|2054.13|2064.15|2052.65|26
1735629740000|2024-12-31 07:22:20|2043.78|2032.28|2045.63|2034.13|2045.63|2034.13|2043.78|2032.28|25
1735635720000|2024-12-31 09:02:00|2064.49|2052.99|2065.74|2054.24|2065.74|2054.24|2064.37|2052.87|32
1735629750000|2024-12-31 07:22:30|2045.51|2034.01|2046.04|2034.54|2046.94|2035.44|2045.43|2033.93|27
1735635730000|2024-12-31 09:02:10|2065.78|2054.28|2066.78|2055.28|2066.93|2055.43|2065.6|2054.1|28
1735629760000|2024-12-31 07:22:40|2046.07|2034.57|2045.72|2034.22|2046.07|2034.57|2045.14|2033.64|18
1735635740000|2024-12-31 09:02:20|2066.85|2055.35|2066.98|2055.48|2067.22|2055.72|2066.64|2055.14|26
1735629770000|2024-12-31 07:22:50|2045.82|2034.32|2045.55|2034.05|2045.82|2034.32|2045.17|2033.67|17
1735635750000|2024-12-31 09:02:30|2067|2055.5|2065.47|2053.97|2067.01|2055.51|2065.46|2053.96|24
1735629780000|2024-12-31 07:23:00|2045.66|2034.16|2045.42|2033.92|2046.17|2034.67|2045.42|2033.92|16
1735635760000|2024-12-31 09:02:40|2065.46|2053.96|2063.9|2052.4|2065.49|2053.99|2063.33|2051.83|20
1735629790000|2024-12-31 07:23:10|2045.55|2034.05|2045.6|2034.1|2046.62|2035.12|2045.55|2034.05|18
1735635770000|2024-12-31 09:02:50|2064.17|2052.67|2064.75|2053.25|2065.41|2053.91|2064.17|2052.67|20
1735629800000|2024-12-31 07:23:20|2045.61|2034.11|2045.78|2034.28|2046.21|2034.71|2045.61|2034.11|19
1735635780000|2024-12-31 09:03:00|2064.88|2053.38|2064.32|2052.82|2065.67|2054.17|2064.32|2052.82|26
1735629810000|2024-12-31 07:23:30|2045.75|2034.25|2045.67|2034.17|2046|2034.5|2045.24|2033.74|22
1735635790000|2024-12-31 09:03:10|2063.96|2052.46|2061.06|2049.56|2063.96|2052.46|2060.93|2049.43|24
1735629820000|2024-12-31 07:23:40|2045.64|2034.14|2045.19|2033.69|2045.64|2034.14|2044.85|2033.35|18
1735635800000|2024-12-31 09:03:20|2061.2|2049.7|2060.51|2049.01|2061.22|2049.72|2060.22|2048.72|21
1735629830000|2024-12-31 07:23:50|2045.2|2033.7|2045.74|2034.24|2045.78|2034.28|2045.2|2033.7|26
1735635810000|2024-12-31 09:03:30|2060.55|2049.05|2061.1|2049.6|2062.1|2050.6|2060.55|2049.05|28
1735629840000|2024-12-31 07:24:00|2045.71|2034.21|2047.3|2035.8|2047.38|2035.88|2045.67|2034.17|23
1735635820000|2024-12-31 09:03:40|2061.11|2049.61|2061.79|2050.29|2061.79|2050.29|2060.67|2049.17|20
1735629850000|2024-12-31 07:24:10|2047.35|2035.85|2047.54|2036.04|2047.54|2036.04|2047.03|2035.53|15
1735635830000|2024-12-31 09:03:50|2061.71|2050.21|2061.73|2050.23|2061.85|2050.35|2061.14|2049.64|26
1735629860000|2024-12-31 07:24:20|2047.45|2035.95|2047.59|2036.09|2047.59|2036.09|2047.23|2035.73|27
1735635840000|2024-12-31 09:04:00|2061.77|2050.27|2062.19|2050.69|2063.1|2051.6|2061.77|2050.27|27
1735629870000|2024-12-31 07:24:30|2047.44|2035.94|2047.47|2035.97|2047.57|2036.07|2047.37|2035.87|15
1735635850000|2024-12-31 09:04:10|2062.15|2050.65|2062.63|2051.13|2063.05|2051.55|2061.76|2050.26|27
1735629880000|2024-12-31 07:24:40|2047.43|2035.93|2046.59|2035.09|2047.43|2035.93|2046.34|2034.84|28
1735635860000|2024-12-31 09:04:20|2062.53|2051.03|2063.16|2051.66|2063.16|2051.66|2061.28|2049.78|26
1735629890000|2024-12-31 07:24:50|2046.62|2035.12|2046.69|2035.19|2046.95|2035.45|2046.05|2034.55|19
1735635870000|2024-12-31 09:04:30|2063.15|2051.65|2063.15|2051.65|2064.06|2052.56|2063.03|2051.53|27
1735629900000|2024-12-31 07:25:00|2046.81|2035.31|2046.91|2035.41|2047.19|2035.69|2046.61|2035.11|25
1735635880000|2024-12-31 09:04:40|2063.12|2051.62|2062.4|2050.9|2063.12|2051.62|2062.4|2050.9|14
1735629910000|2024-12-31 07:25:10|2046.96|2035.46|2045.53|2034.03|2046.99|2035.49|2045.4|2033.9|25
1735635890000|2024-12-31 09:04:50|2062.44|2050.94|2062.8|2051.3|2063.51|2052.01|2062.41|2050.91|23
1735629920000|2024-12-31 07:25:20|2045.74|2034.24|2046.05|2034.55|2046.05|2034.55|2045.67|2034.17|20
1735629930000|2024-12-31 07:25:30|2046.12|2034.62|2046.28|2034.78|2046.49|2034.99|2045.64|2034.14|21
1735635900000|2024-12-31 09:05:00|2062.84|2051.34|2061.94|2050.44|2063.04|2051.54|2061.44|2049.94|33
1735629940000|2024-12-31 07:25:40|2046.27|2034.77|2045.72|2034.22|2046.46|2034.96|2045.56|2034.06|20
1735635910000|2024-12-31 09:05:10|2061.9|2050.4|2063.77|2052.27|2063.77|2052.27|2061.9|2050.4|31
1735629950000|2024-12-31 07:25:50|2045.64|2034.14|2046.36|2034.86|2046.48|2034.98|2045.48|2033.98|24
1735635920000|2024-12-31 09:05:20|2063.81|2052.31|2063.54|2052.04|2063.85|2052.35|2062.98|2051.48|23
1735629960000|2024-12-31 07:26:00|2046.35|2034.85|2045.39|2033.89|2046.78|2035.28|2045.39|2033.89|24
1735635930000|2024-12-31 09:05:30|2063.57|2052.07|2064.06|2052.56|2064.06|2052.56|2063.57|2052.07|8
1735629970000|2024-12-31 07:26:10|2045.63|2034.13|2046.08|2034.58|2046.34|2034.84|2045.63|2034.13|23
1735635940000|2024-12-31 09:05:40|2065.29|2053.79|2066.04|2054.54|2067.07|2055.57|2065.29|2053.79|19
1735629980000|2024-12-31 07:26:20|2046.11|2034.61|2046.68|2035.18|2046.83|2035.33|2046.11|2034.61|27
1735635950000|2024-12-31 09:05:50|2066.18|2054.68|2063.03|2051.53|2066.19|2054.69|2063.03|2051.53|25
1735629990000|2024-12-31 07:26:30|2046.58|2035.08|2046.11|2034.61|2046.78|2035.28|2045.87|2034.37|22
1735635960000|2024-12-31 09:06:00|2063.05|2051.55|2063.19|2051.69|2063.4|2051.9|2062.25|2050.75|31
1735630000000|2024-12-31 07:26:40|2046.68|2035.18|2046.43|2034.93|2046.68|2035.18|2046.43|2034.93|20
1735635970000|2024-12-31 09:06:10|2063.2|2051.7|2061.83|2050.33|2063.92|2052.42|2061.83|2050.33|28
1735630010000|2024-12-31 07:26:50|2046.46|2034.96|2048.24|2036.74|2048.25|2036.75|2046.46|2034.96|19
1735635980000|2024-12-31 09:06:20|2061.66|2050.16|2061.99|2050.49|2062.29|2050.79|2061.17|2049.67|27
1735630020000|2024-12-31 07:27:00|2048.25|2036.75|2046.83|2035.33|2048.69|2037.19|2046.73|2035.23|31
1735635990000|2024-12-31 09:06:30|2061.76|2050.26|2060.88|2049.38|2061.76|2050.26|2060.88|2049.38|19
1735630030000|2024-12-31 07:27:10|2046.73|2035.23|2045.47|2033.97|2046.73|2035.23|2045.34|2033.84|26
1735636000000|2024-12-31 09:06:40|2060.82|2049.32|2061.15|2049.65|2061.22|2049.72|2060.75|2049.25|23
1735630040000|2024-12-31 07:27:20|2045.57|2034.07|2043.69|2032.19|2045.69|2034.19|2043.69|2032.19|25
1735636010000|2024-12-31 09:06:50|2061.18|2049.68|2062.69|2051.19|2062.69|2051.19|2061.18|2049.68|23
1735630050000|2024-12-31 07:27:30|2043.9|2032.4|2043.87|2032.37|2043.9|2032.4|2043.26|2031.76|18
1735636020000|2024-12-31 09:07:00|2062.64|2051.14|2063.82|2052.32|2063.92|2052.42|2062.25|2050.75|28
1735630060000|2024-12-31 07:27:40|2043.77|2032.27|2044.51|2033.01|2044.58|2033.08|2043.61|2032.11|16
1735636030000|2024-12-31 09:07:10|2063.51|2052.01|2062.21|2050.71|2063.66|2052.16|2062.21|2050.71|24
1735630070000|2024-12-31 07:27:50|2044.45|2032.95|2045.37|2033.87|2045.62|2034.12|2044.45|2032.95|28
1735636040000|2024-12-31 09:07:20|2062.31|2050.81|2064.41|2052.91|2064.48|2052.98|2062.22|2050.72|29
1735630080000|2024-12-31 07:28:00|2045.3|2033.8|2044.23|2032.73|2045.3|2033.8|2044.13|2032.63|19
1735636050000|2024-12-31 09:07:30|2064.45|2052.95|2063.59|2052.09|2064.92|2053.42|2063.59|2052.09|25
1735630090000|2024-12-31 07:28:10|2044.55|2033.05|2043.47|2031.97|2044.72|2033.22|2043.37|2031.87|27
1735636060000|2024-12-31 09:07:40|2063.69|2052.19|2062.92|2051.42|2064.03|2052.53|2062.92|2051.42|16
1735630100000|2024-12-31 07:28:20|2043.57|2032.07|2044.46|2032.96|2044.55|2033.05|2043.57|2032.07|26
1735636070000|2024-12-31 09:07:50|2063.23|2051.73|2063.11|2051.61|2063.23|2051.73|2062.43|2050.93|28
1735630110000|2024-12-31 07:28:30|2044.44|2032.94|2044.99|2033.49|2045.13|2033.63|2044.44|2032.94|15
1735636080000|2024-12-31 09:08:00|2063.12|2051.62|2062.53|2051.03|2063.17|2051.67|2062.39|2050.89|23
1735630120000|2024-12-31 07:28:40|2044.84|2033.34|2043.75|2032.25|2044.84|2033.34|2043.75|2032.25|24
1735636090000|2024-12-31 09:08:10|2062.66|2051.16|2063.11|2051.61|2063.11|2051.61|2062.66|2051.16|19
1735630130000|2024-12-31 07:28:50|2043.68|2032.18|2043.93|2032.43|2043.93|2032.43|2043.38|2031.88|24
1735636100000|2024-12-31 09:08:20|2063.1|2051.6|2064.8|2053.3|2064.81|2053.31|2063.1|2051.6|27
1735630140000|2024-12-31 07:29:00|2043.92|2032.42|2042.76|2031.26|2043.93|2032.43|2042.48|2030.98|20
1735636110000|2024-12-31 09:08:30|2065|2053.5|2063.81|2052.31|2065|2053.5|2063.26|2051.76|20
1735630150000|2024-12-31 07:29:10|2043.15|2031.65|2042.62|2031.12|2043.76|2032.26|2042.62|2031.12|26
1735636120000|2024-12-31 09:08:40|2063.77|2052.27|2063.07|2051.57|2063.88|2052.38|2062.88|2051.38|16
1735630160000|2024-12-31 07:29:20|2042.59|2031.09|2042.74|2031.24|2043.36|2031.86|2042.32|2030.82|27
1735636130000|2024-12-31 09:08:50|2063.09|2051.59|2063.04|2051.54|2063.43|2051.93|2062.92|2051.42|23
1735630170000|2024-12-31 07:29:30|2042.83|2031.33|2042.4|2030.9|2043.27|2031.77|2042.4|2030.9|22
1735636140000|2024-12-31 09:09:00|2063|2051.5|2062.74|2051.24|2063.56|2052.06|2062.74|2051.24|22
1735630180000|2024-12-31 07:29:40|2042.5|2031|2042.86|2031.36|2042.88|2031.38|2042.39|2030.89|21
1735636150000|2024-12-31 09:09:10|2062.7|2051.2|2062.51|2051.01|2063.26|2051.76|2062.44|2050.94|29
1735630190000|2024-12-31 07:29:50|2042.85|2031.35|2042.6|2031.1|2042.89|2031.39|2042.43|2030.93|20
1735636160000|2024-12-31 09:09:20|2062.5|2051|2063.12|2051.62|2063.27|2051.77|2062.5|2051|15
1735630200000|2024-12-31 07:30:00|2042.69|2031.19|2040.55|2029.05|2042.82|2031.32|2040.52|2029.02|25
1735636170000|2024-12-31 09:09:30|2063.08|2051.58|2063.7|2052.2|2063.98|2052.48|2063.08|2051.58|23
1735630210000|2024-12-31 07:30:10|2041.07|2029.57|2041.2|2029.7|2041.78|2030.28|2040.89|2029.39|25
1735636180000|2024-12-31 09:09:40|2063.79|2052.29|2065.48|2053.98|2065.48|2053.98|2063.71|2052.21|25
1735630220000|2024-12-31 07:30:20|2041.19|2029.69|2041.69|2030.19|2041.97|2030.47|2041.01|2029.51|28
1735636190000|2024-12-31 09:09:50|2065.4|2053.9|2066.92|2055.42|2067.17|2055.67|2065.4|2053.9|31
1735630230000|2024-12-31 07:30:30|2041.72|2030.22|2040.98|2029.48|2041.83|2030.33|2040.89|2029.39|15
1735636200000|2024-12-31 09:10:00|2066.94|2055.44|2068.53|2057.03|2069.03|2057.53|2066.94|2055.44|24
1735630240000|2024-12-31 07:30:40|2041.03|2029.53|2039.84|2028.34|2041.03|2029.53|2039.84|2028.34|33
1735636210000|2024-12-31 09:10:10|2068.66|2057.16|2069.75|2058.25|2069.75|2058.25|2068.66|2057.16|25
1735630250000|2024-12-31 07:30:50|2039.89|2028.39|2039.6|2028.1|2039.89|2028.39|2039.55|2028.05|29
1735636220000|2024-12-31 09:10:20|2069.56|2058.06|2068.07|2056.57|2069.56|2058.06|2067.21|2055.71|26
1735630260000|2024-12-31 07:31:00|2039.59|2028.09|2038.74|2027.24|2039.59|2028.09|2038.38|2026.88|22
1735636230000|2024-12-31 09:10:30|2068.03|2056.53|2069.5|2058|2069.75|2058.25|2068.03|2056.53|21
1735630270000|2024-12-31 07:31:10|2038.73|2027.23|2040.35|2028.85|2040.59|2029.09|2038.73|2027.23|22
1735636240000|2024-12-31 09:10:40|2069.39|2057.89|2068.81|2057.31|2069.39|2057.89|2068.81|2057.31|24
1735630280000|2024-12-31 07:31:20|2040|2028.5|2038.77|2027.27|2040|2028.5|2038.44|2026.94|17
1735636250000|2024-12-31 09:10:50|2068.7|2057.2|2069.75|2058.25|2069.75|2058.25|2068.7|2057.2|27
1735630290000|2024-12-31 07:31:30|2039.03|2027.53|2040.85|2029.35|2040.85|2029.35|2038.41|2026.91|33
1735636260000|2024-12-31 09:11:00|2070.47|2058.97|2073.09|2061.59|2073.28|2061.78|2070.47|2058.97|25
1735630300000|2024-12-31 07:31:40|2041.63|2030.13|2041.87|2030.37|2042.32|2030.82|2041.55|2030.05|29
1735636270000|2024-12-31 09:11:10|2073.14|2061.64|2072.24|2060.74|2073.16|2061.66|2072.24|2060.74|9
1735630310000|2024-12-31 07:31:50|2041.9|2030.4|2041.8|2030.3|2042|2030.5|2041.72|2030.22|17
1735636280000|2024-12-31 09:11:20|2072.32|2060.82|2072.24|2060.74|2072.37|2060.87|2072.24|2060.74|13
1735630320000|2024-12-31 07:32:00|2041.81|2030.31|2042.94|2031.44|2043.05|2031.55|2041.77|2030.27|32
1735636290000|2024-12-31 09:11:30|2072.29|2060.79|2072.38|2060.88|2072.38|2060.88|2072.24|2060.74|9
1735630330000|2024-12-31 07:32:10|2042.89|2031.39|2041.86|2030.36|2043.02|2031.52|2041.74|2030.24|27
1735636300000|2024-12-31 09:11:40|2072.37|2060.87|2072.29|2060.79|2073.16|2061.66|2072.28|2060.78|23
1735630340000|2024-12-31 07:32:20|2041.89|2030.39|2042.82|2031.32|2042.82|2031.32|2041.78|2030.28|14
1735636310000|2024-12-31 09:11:50|2072.24|2060.74|2072.45|2060.95|2073.11|2061.61|2072.24|2060.74|24
1735630350000|2024-12-31 07:32:30|2042.6|2031.1|2043.66|2032.16|2043.67|2032.17|2042.56|2031.06|38
1735636320000|2024-12-31 09:12:00|2072.35|2060.85|2072.39|2060.89|2072.97|2061.47|2072.24|2060.74|20
1735630360000|2024-12-31 07:32:40|2043.82|2032.32|2042.72|2031.22|2043.82|2032.32|2042.7|2031.2|30
1735636330000|2024-12-31 09:12:10|2072.4|2060.9|2072.66|2061.16|2072.96|2061.46|2072.4|2060.9|27
1735630370000|2024-12-31 07:32:50|2042.75|2031.25|2042.86|2031.36|2043.06|2031.56|2042.7|2031.2|24
1735636340000|2024-12-31 09:12:20|2072.69|2061.19|2073.43|2061.93|2073.62|2062.12|2072.66|2061.16|23
1735630380000|2024-12-31 07:33:00|2042.88|2031.38|2043.59|2032.09|2044.06|2032.56|2042.88|2031.38|27
1735636350000|2024-12-31 09:12:30|2074.37|2062.87|2072.81|2061.31|2074.54|2063.04|2072.81|2061.31|30
1735630390000|2024-12-31 07:33:10|2043.61|2032.11|2042.46|2030.96|2043.61|2032.11|2042.42|2030.92|25
1735636360000|2024-12-31 09:12:40|2072.59|2061.09|2072.24|2060.74|2072.59|2061.09|2072.24|2060.74|4
1735630400000|2024-12-31 07:33:20|2042.19|2030.69|2041.71|2030.21|2042.63|2031.13|2041.71|2030.21|30
1735636380000|2024-12-31 09:13:00|2072.4|2060.9|2073.16|2061.66|2073.26|2061.76|2072.35|2060.85|20
1735630410000|2024-12-31 07:33:30|2041.74|2030.24|2041.84|2030.34|2042.47|2030.97|2041.74|2030.24|22
1735636390000|2024-12-31 09:13:10|2073.37|2061.87|2073.55|2062.05|2074.18|2062.68|2073.31|2061.81|34
1735630420000|2024-12-31 07:33:40|2041.9|2030.4|2040.93|2029.43|2041.94|2030.44|2040.79|2029.29|17
1735636400000|2024-12-31 09:13:20|2073.44|2061.94|2072.25|2060.75|2073.54|2062.04|2072.25|2060.75|26
1735630430000|2024-12-31 07:33:50|2041|2029.5|2041.04|2029.54|2041.27|2029.77|2040.81|2029.31|20
1735636410000|2024-12-31 09:13:30|2072.27|2060.77|2072.24|2060.74|2072.28|2060.78|2072.24|2060.74|10
1735630440000|2024-12-31 07:34:00|2041.05|2029.55|2041.05|2029.55|2041.6|2030.1|2040.87|2029.37|23
1735636420000|2024-12-31 09:13:40|2072.25|2060.75|2072.34|2060.84|2072.36|2060.86|2072.24|2060.74|5
1735630450000|2024-12-31 07:34:10|2041.14|2029.64|2041.06|2029.56|2041.79|2030.29|2041|2029.5|21
1735636430000|2024-12-31 09:13:50|2072.36|2060.86|2075.08|2063.58|2075.08|2063.58|2072.36|2060.86|30
1735630460000|2024-12-31 07:34:20|2041.09|2029.59|2040.03|2028.53|2041.12|2029.62|2039.96|2028.46|24
1735636440000|2024-12-31 09:14:00|2075.92|2064.42|2074.06|2062.56|2075.92|2064.42|2074.06|2062.56|37
1735630470000|2024-12-31 07:34:30|2040.11|2028.61|2040.85|2029.35|2041.16|2029.66|2040.11|2028.61|30
1735636450000|2024-12-31 09:14:10|2074.07|2062.57|2074.35|2062.85|2074.63|2063.13|2074.07|2062.57|23
1735630480000|2024-12-31 07:34:40|2040.72|2029.22|2040.04|2028.54|2041.21|2029.71|2040.04|2028.54|25
1735636460000|2024-12-31 09:14:20|2074.31|2062.81|2074|2062.5|2074.31|2062.81|2074|2062.5|8
1735630490000|2024-12-31 07:34:50|2039.61|2028.11|2038.78|2027.28|2039.73|2028.23|2038.78|2027.28|30
1735636470000|2024-12-31 09:14:30|2073.61|2062.11|2073.38|2061.88|2074.03|2062.53|2073.27|2061.77|20
1735630500000|2024-12-31 07:35:00|2038.81|2027.31|2038.76|2027.26|2038.92|2027.42|2038.6|2027.1|29
1735636480000|2024-12-31 09:14:40|2073.48|2061.98|2073.84|2062.34|2074.22|2062.72|2073.12|2061.62|31
1735630510000|2024-12-31 07:35:10|2038.79|2027.29|2037.26|2025.76|2038.84|2027.34|2037.26|2025.76|22
1735636490000|2024-12-31 09:14:50|2073.86|2062.36|2073.76|2062.26|2073.99|2062.49|2072.96|2061.46|28
1735630520000|2024-12-31 07:35:20|2037.15|2025.65|2036.03|2024.53|2037.15|2025.65|2035.92|2024.42|23
1735636500000|2024-12-31 09:15:00|2073.68|2062.18|2072.87|2061.37|2073.76|2062.26|2072.47|2060.97|33
1735630530000|2024-12-31 07:35:30|2035.93|2024.43|2037.81|2026.31|2037.81|2026.31|2035.81|2024.31|26
1735636510000|2024-12-31 09:15:10|2072.97|2061.47|2072.9|2061.4|2073.39|2061.89|2072.64|2061.14|31
1735630540000|2024-12-31 07:35:40|2037.97|2026.47|2038.8|2027.3|2038.88|2027.38|2037.88|2026.38|21
1735636520000|2024-12-31 09:15:20|2073|2061.5|2072.36|2060.86|2073.09|2061.59|2072.36|2060.86|19
1735630550000|2024-12-31 07:35:50|2039.25|2027.75|2039.45|2027.95|2039.94|2028.44|2039.15|2027.65|19
1735636530000|2024-12-31 09:15:30|2072.26|2060.76|2072.32|2060.82|2072.36|2060.86|2072.24|2060.74|8
1735630560000|2024-12-31 07:36:00|2039.48|2027.98|2038.73|2027.23|2039.48|2027.98|2038.59|2027.09|20
1735636540000|2024-12-31 09:15:40|2072.33|2060.83|2073.83|2062.33|2074.11|2062.61|2072.32|2060.82|34
1735630570000|2024-12-31 07:36:10|2038.76|2027.26|2039.62|2028.12|2039.82|2028.32|2038.52|2027.02|30
1735636550000|2024-12-31 09:15:50|2073.87|2062.37|2072.24|2060.74|2074.38|2062.88|2072.24|2060.74|26
1735630580000|2024-12-31 07:36:20|2039.65|2028.15|2038.92|2027.42|2039.9|2028.4|2038.92|2027.42|28
1735636560000|2024-12-31 09:16:00|2072.41|2060.91|2073.77|2062.27|2074.07|2062.57|2072.41|2060.91|26
1735630590000|2024-12-31 07:36:30|2038.96|2027.46|2037.74|2026.24|2038.99|2027.49|2037.63|2026.13|25
1735636570000|2024-12-31 09:16:10|2073.7|2062.2|2069.85|2058.35|2073.77|2062.27|2069.62|2058.12|24
1735630600000|2024-12-31 07:36:40|2037.66|2026.16|2038.75|2027.25|2038.75|2027.25|2037.63|2026.13|19
1735636580000|2024-12-31 09:16:20|2069.7|2058.2|2070.5|2059|2070.92|2059.42|2069.44|2057.94|34
1735630610000|2024-12-31 07:36:50|2038.78|2027.28|2038.12|2026.62|2038.89|2027.39|2038.06|2026.56|20
1735636590000|2024-12-31 09:16:30|2070.63|2059.13|2070.74|2059.24|2070.83|2059.33|2070.4|2058.9|20
1735630620000|2024-12-31 07:37:00|2038.07|2026.57|2036.26|2024.76|2038.07|2026.57|2036.2|2024.7|23
1735636600000|2024-12-31 09:16:40|2070.78|2059.28|2072.01|2060.51|2072.02|2060.52|2070.78|2059.28|23
1735630630000|2024-12-31 07:37:10|2036.22|2024.72|2037.08|2025.58|2037.12|2025.62|2035.99|2024.49|23
1735636610000|2024-12-31 09:16:50|2071.91|2060.41|2071.27|2059.77|2072.93|2061.43|2071.27|2059.77|28
1735630640000|2024-12-31 07:37:20|2036.96|2025.46|2037.16|2025.66|2037.38|2025.88|2036.96|2025.46|24
1735636620000|2024-12-31 09:17:00|2071.3|2059.8|2071.07|2059.57|2071.74|2060.24|2071.07|2059.57|23
1735630650000|2024-12-31 07:37:30|2037.15|2025.65|2037.58|2026.08|2037.84|2026.34|2037.15|2025.65|26
1735636630000|2024-12-31 09:17:10|2071.19|2059.69|2071.02|2059.52|2071.74|2060.24|2070.9|2059.4|27
1735630660000|2024-12-31 07:37:40|2037.85|2026.35|2036.77|2025.27|2037.85|2026.35|2036.74|2025.24|27
1735636640000|2024-12-31 09:17:20|2070.99|2059.49|2071.05|2059.55|2071.36|2059.86|2070.83|2059.33|20
1735630670000|2024-12-31 07:37:50|2036.76|2025.26|2037.52|2026.02|2037.73|2026.23|2036.76|2025.26|23
1735636650000|2024-12-31 09:17:30|2071.21|2059.71|2073.19|2061.69|2073.33|2061.83|2071.19|2059.69|31
1735630680000|2024-12-31 07:38:00|2037.55|2026.05|2038.04|2026.54|2038.13|2026.63|2036.97|2025.47|25
1735636660000|2024-12-31 09:17:40|2073.22|2061.72|2073.8|2062.3|2074.49|2062.99|2073.22|2061.72|22
1735630690000|2024-12-31 07:38:10|2038.09|2026.59|2036.04|2024.54|2038.09|2026.59|2035.98|2024.48|21
1735636670000|2024-12-31 09:17:50|2073.84|2062.34|2075.41|2063.91|2075.61|2064.11|2073.84|2062.34|27
1735630700000|2024-12-31 07:38:20|2036.03|2024.53|2035.93|2024.43|2037.07|2025.57|2035.93|2024.43|23
1735636680000|2024-12-31 09:18:00|2075.2|2063.7|2076.65|2065.15|2076.68|2065.18|2074.83|2063.33|29
1735630710000|2024-12-31 07:38:30|2035.83|2024.33|2035.69|2024.19|2035.89|2024.39|2035.55|2024.05|25
1735636690000|2024-12-31 09:18:10|2076.72|2065.22|2077.15|2065.65|2077.68|2066.18|2076.72|2065.22|22
1735630720000|2024-12-31 07:38:40|2035.7|2024.2|2033.74|2022.24|2035.7|2024.2|2033.74|2022.24|24
1735636700000|2024-12-31 09:18:20|2077.28|2065.78|2076.84|2065.34|2077.68|2066.18|2076.72|2065.22|24
1735630730000|2024-12-31 07:38:50|2033.46|2021.96|2033.13|2021.63|2033.59|2022.09|2032.69|2021.19|27
1735636710000|2024-12-31 09:18:30|2076.83|2065.33|2077.36|2065.86|2077.94|2066.44|2076.83|2065.33|28
1735630740000|2024-12-31 07:39:00|2033.1|2021.6|2033.93|2022.43|2033.96|2022.46|2032.7|2021.2|27
1735636720000|2024-12-31 09:18:40|2077.38|2065.88|2077.09|2065.59|2077.38|2065.88|2076.04|2064.54|29
1735630750000|2024-12-31 07:39:10|2033.88|2022.38|2034.15|2022.65|2034.53|2023.03|2033.73|2022.23|24
1735636730000|2024-12-31 09:18:50|2077.12|2065.62|2076.08|2064.58|2077.25|2065.75|2075.97|2064.47|27
1735630760000|2024-12-31 07:39:20|2034.17|2022.67|2034.21|2022.71|2034.7|2023.2|2034.08|2022.58|28
1735636740000|2024-12-31 09:19:00|2076.05|2064.55|2076.74|2065.24|2077.1|2065.6|2075.56|2064.06|32
1735630770000|2024-12-31 07:39:30|2034.24|2022.74|2033.79|2022.29|2034.24|2022.74|2033.57|2022.07|23
1735636750000|2024-12-31 09:19:10|2076.73|2065.23|2076.03|2064.53|2077.13|2065.63|2076.02|2064.52|23
1735630780000|2024-12-31 07:39:40|2033.87|2022.37|2034.05|2022.55|2034.33|2022.83|2033.62|2022.12|26
1735636760000|2024-12-31 09:19:20|2075.92|2064.42|2075.9|2064.4|2075.99|2064.49|2074.98|2063.48|25
1735630790000|2024-12-31 07:39:50|2033.89|2022.39|2034.55|2023.05|2034.78|2023.28|2033.79|2022.29|22
1735636770000|2024-12-31 09:19:30|2075.8|2064.3|2076.15|2064.65|2076.19|2064.69|2075.6|2064.1|24
1735630800000|2024-12-31 07:40:00|2034.58|2023.08|2033.29|2021.79|2034.84|2023.34|2033.21|2021.71|28
1735636780000|2024-12-31 09:19:40|2076.1|2064.6|2075.45|2063.95|2076.18|2064.68|2075.45|2063.95|21
1735630810000|2024-12-31 07:40:10|2033.24|2021.74|2033.88|2022.38|2034.07|2022.57|2033.24|2021.74|28
1735636790000|2024-12-31 09:19:50|2075.35|2063.85|2075.23|2063.73|2075.59|2064.09|2074.28|2062.78|33
1735630820000|2024-12-31 07:40:20|2033.63|2022.13|2033.72|2022.22|2034.3|2022.8|2033.52|2022.02|21
1735630830000|2024-12-31 07:40:30|2033.82|2022.32|2033.57|2022.07|2033.82|2022.32|2033.04|2021.54|22
1735636800000|2024-12-31 09:20:00|2075.34|2063.84|2077.25|2065.75|2077.25|2065.75|2075.34|2063.84|25
1735630840000|2024-12-31 07:40:40|2033.72|2022.22|2034.53|2023.03|2034.6|2023.1|2033.72|2022.22|26
1735636810000|2024-12-31 09:20:10|2077.19|2065.69|2076.21|2064.71|2077.87|2066.37|2076.21|2064.71|23
1735630850000|2024-12-31 07:40:50|2034.54|2023.04|2035.17|2023.67|2035.17|2023.67|2034.51|2023.01|26
1735636820000|2024-12-31 09:20:20|2076.1|2064.6|2075.05|2063.55|2076.1|2064.6|2074.71|2063.21|31
1735630860000|2024-12-31 07:41:00|2035.07|2023.57|2035.14|2023.64|2035.17|2023.67|2034.94|2023.44|20
1735636830000|2024-12-31 09:20:30|2075.08|2063.58|2075.57|2064.07|2076.13|2064.63|2074.92|2063.42|29
1735630870000|2024-12-31 07:41:10|2035.35|2023.85|2036.68|2025.18|2036.7|2025.2|2035.35|2023.85|34
1735636840000|2024-12-31 09:20:40|2075.54|2064.04|2076.68|2065.18|2076.69|2065.19|2075.4|2063.9|26
1735630880000|2024-12-31 07:41:20|2036.69|2025.19|2036.15|2024.65|2036.73|2025.23|2035.94|2024.44|27
1735636850000|2024-12-31 09:20:50|2076.72|2065.22|2076.86|2065.36|2077.88|2066.38|2076.57|2065.07|31
1735630890000|2024-12-31 07:41:30|2036.04|2024.54|2035.98|2024.48|2036.09|2024.59|2035.72|2024.22|27
1735636860000|2024-12-31 09:21:00|2076.78|2065.28|2077.01|2065.51|2077.5|2066|2076.62|2065.12|31
1735630900000|2024-12-31 07:41:40|2036.01|2024.51|2036.66|2025.16|2036.69|2025.19|2036|2024.5|22
1735636870000|2024-12-31 09:21:10|2076.98|2065.48|2076.58|2065.08|2077.02|2065.52|2075.11|2063.61|26
1735630910000|2024-12-31 07:41:50|2036.57|2025.07|2036.11|2024.61|2036.81|2025.31|2036.11|2024.61|24
1735636880000|2024-12-31 09:21:20|2076.68|2065.18|2075.97|2064.47|2076.68|2065.18|2075.8|2064.3|26
1735630920000|2024-12-31 07:42:00|2036.13|2024.63|2035.93|2024.43|2036.13|2024.63|2035.76|2024.26|15
1735636890000|2024-12-31 09:21:30|2076.16|2064.66|2075.95|2064.45|2076.36|2064.86|2075.61|2064.11|25
1735630930000|2024-12-31 07:42:10|2035.91|2024.41|2035.6|2024.1|2035.91|2024.41|2035.45|2023.95|27
1735636900000|2024-12-31 09:21:40|2075.79|2064.29|2073.7|2062.2|2075.9|2064.4|2073.65|2062.15|15
1735630940000|2024-12-31 07:42:20|2035.57|2024.07|2035.64|2024.14|2035.79|2024.29|2035.51|2024.01|19
1735636910000|2024-12-31 09:21:50|2073.98|2062.48|2075.92|2064.42|2076.05|2064.55|2073.66|2062.16|34
1735630950000|2024-12-31 07:42:30|2035.7|2024.2|2035.77|2024.27|2037.01|2025.51|2035.5|2024|24
1735636920000|2024-12-31 09:22:00|2076.02|2064.52|2077.59|2066.09|2077.62|2066.12|2076.01|2064.51|26
1735630960000|2024-12-31 07:42:40|2035.74|2024.24|2036.2|2024.7|2036.2|2024.7|2035.44|2023.94|18
1735636930000|2024-12-31 09:22:10|2077.63|2066.13|2077.02|2065.52|2078.08|2066.58|2076.69|2065.19|28
1735630970000|2024-12-31 07:42:50|2036.23|2024.73|2037.01|2025.51|2037.04|2025.54|2036.21|2024.71|27
1735636940000|2024-12-31 09:22:20|2076.86|2065.36|2075.61|2064.11|2077.23|2065.73|2075.61|2064.11|27
1735630980000|2024-12-31 07:43:00|2037|2025.5|2036.63|2025.13|2037|2025.5|2036.52|2025.02|21
1735636950000|2024-12-31 09:22:30|2075.65|2064.15|2077.73|2066.23|2077.73|2066.23|2075.65|2064.15|23
1735630990000|2024-12-31 07:43:10|2036.62|2025.12|2036.42|2024.92|2036.92|2025.42|2036.42|2024.92|26
1735636960000|2024-12-31 09:22:40|2077.86|2066.36|2077.17|2065.67|2077.99|2066.49|2077.07|2065.57|28
1735631000000|2024-12-31 07:43:20|2036.43|2024.93|2036.63|2025.13|2036.63|2025.13|2036.43|2024.93|2
1735636970000|2024-12-31 09:22:50|2077.12|2065.62|2076.84|2065.34|2077.13|2065.63|2076.77|2065.27|21
1735631010000|2024-12-31 07:43:30|2036.84|2025.34|2036.46|2024.96|2036.94|2025.44|2036.46|2024.96|29
1735636980000|2024-12-31 09:23:00|2077.13|2065.63|2077.94|2066.44|2077.94|2066.44|2077.02|2065.52|22
1735631020000|2024-12-31 07:43:40|2036.44|2024.94|2036.42|2024.92|2036.45|2024.95|2036.42|2024.92|7
1735636990000|2024-12-31 09:23:10|2077.99|2066.49|2077.53|2066.03|2077.99|2066.49|2077.03|2065.53|24
1735631030000|2024-12-31 07:43:50|2036.46|2024.96|2036.79|2025.29|2036.96|2025.46|2036.46|2024.96|29
1735637000000|2024-12-31 09:23:20|2077.6|2066.1|2076|2064.5|2077.68|2066.18|2076|2064.5|21
1735631040000|2024-12-31 07:44:00|2036.55|2025.05|2036.78|2025.28|2036.78|2025.28|2036.42|2024.92|18
1735637010000|2024-12-31 09:23:30|2076.02|2064.52|2075.71|2064.21|2076.16|2064.66|2075.34|2063.84|23
1735631050000|2024-12-31 07:44:10|2036.74|2025.24|2036.42|2024.92|2036.76|2025.26|2036.42|2024.92|21
1735637020000|2024-12-31 09:23:40|2075.79|2064.29|2076.79|2065.29|2076.79|2065.29|2075.61|2064.11|17
1735631070000|2024-12-31 07:44:30|2035.64|2024.14|2035.02|2023.52|2035.64|2024.14|2034.9|2023.4|15
1735637030000|2024-12-31 09:23:50|2076.59|2065.09|2075.98|2064.48|2076.59|2065.09|2075.94|2064.44|19
1735631080000|2024-12-31 07:44:40|2035.03|2023.53|2035.25|2023.75|2035.25|2023.75|2034.99|2023.49|19
1735637040000|2024-12-31 09:24:00|2075.88|2064.38|2075.49|2063.99|2075.98|2064.48|2074.7|2063.2|32
1735631090000|2024-12-31 07:44:50|2035.47|2023.97|2034.86|2023.36|2035.5|2024|2034.85|2023.35|22
1735637050000|2024-12-31 09:24:10|2075.28|2063.78|2074.73|2063.23|2075.53|2064.03|2074.69|2063.19|25
1735631100000|2024-12-31 07:45:00|2034.89|2023.39|2034.26|2022.76|2034.89|2023.39|2033.53|2022.03|29
1735637060000|2024-12-31 09:24:20|2074.83|2063.33|2075.49|2063.99|2076.33|2064.83|2074.82|2063.32|29
1735631110000|2024-12-31 07:45:10|2034.12|2022.62|2032.92|2021.42|2034.12|2022.62|2032.86|2021.36|27
1735637070000|2024-12-31 09:24:30|2075.71|2064.21|2077.76|2066.26|2077.83|2066.33|2075.66|2064.16|28
1735631120000|2024-12-31 07:45:20|2032.94|2021.44|2032.61|2021.11|2033.14|2021.64|2032.39|2020.89|26
1735637080000|2024-12-31 09:24:40|2077.55|2066.05|2079.06|2067.56|2079.14|2067.64|2077.55|2066.05|17
1735631130000|2024-12-31 07:45:30|2032.69|2021.19|2033.17|2021.67|2033.18|2021.68|2032.26|2020.76|22
1735637090000|2024-12-31 09:24:50|2079.07|2067.57|2077.47|2065.97|2079.32|2067.82|2077.47|2065.97|31
1735631140000|2024-12-31 07:45:40|2033.16|2021.66|2033.37|2021.87|2033.44|2021.94|2033.13|2021.63|28
1735637100000|2024-12-31 09:25:00|2077.58|2066.08|2076.34|2064.84|2077.58|2066.08|2076.34|2064.84|25
1735631150000|2024-12-31 07:45:50|2034|2022.5|2035.12|2023.62|2035.71|2024.21|2033.86|2022.36|34
1735637110000|2024-12-31 09:25:10|2076.42|2064.92|2078.1|2066.6|2078.22|2066.72|2076.42|2064.92|28
1735631160000|2024-12-31 07:46:00|2035.09|2023.59|2036.47|2024.97|2036.49|2024.99|2034.84|2023.34|24
1735637120000|2024-12-31 09:25:20|2078.17|2066.67|2079.03|2067.53|2079.39|2067.89|2078.07|2066.57|21
1735631170000|2024-12-31 07:46:10|2036.29|2024.79|2035.86|2024.36|2036.38|2024.88|2035.74|2024.24|23
1735637130000|2024-12-31 09:25:30|2079.07|2067.57|2078.84|2067.34|2080.57|2069.07|2078.84|2067.34|24
1735631180000|2024-12-31 07:46:20|2036.06|2024.56|2036.75|2025.25|2036.75|2025.25|2035.97|2024.47|22
1735637140000|2024-12-31 09:25:40|2078.61|2067.11|2078.47|2066.97|2078.83|2067.33|2078.24|2066.74|19
1735631190000|2024-12-31 07:46:30|2036.77|2025.27|2036.43|2024.93|2037.26|2025.76|2036.37|2024.87|23
1735637150000|2024-12-31 09:25:50|2078.52|2067.02|2079.45|2067.95|2079.6|2068.1|2077.99|2066.49|31
1735631200000|2024-12-31 07:46:40|2036.33|2024.83|2035.5|2024|2036.33|2024.83|2035.32|2023.82|26
1735637160000|2024-12-31 09:26:00|2079.35|2067.85|2079.71|2068.21|2080.21|2068.71|2078.64|2067.14|28
1735631210000|2024-12-31 07:46:50|2035.53|2024.03|2035.75|2024.25|2036.02|2024.52|2035.44|2023.94|25
1735637170000|2024-12-31 09:26:10|2079.84|2068.34|2080.03|2068.53|2080.31|2068.81|2079.83|2068.33|20
1735631220000|2024-12-31 07:47:00|2035.73|2024.23|2036.04|2024.54|2036.18|2024.68|2035.73|2024.23|22
1735637180000|2024-12-31 09:26:20|2080.14|2068.64|2078.1|2066.6|2080.25|2068.75|2077.87|2066.37|32
1735631230000|2024-12-31 07:47:10|2036.06|2024.56|2034.93|2023.43|2036.16|2024.66|2034.83|2023.33|23
1735637190000|2024-12-31 09:26:30|2078.16|2066.66|2079.63|2068.13|2079.81|2068.31|2077.92|2066.42|26
1735631240000|2024-12-31 07:47:20|2034.98|2023.48|2035.76|2024.26|2036.16|2024.66|2034.84|2023.34|21
1735637200000|2024-12-31 09:26:40|2079.77|2068.27|2080.07|2068.57|2080.69|2069.19|2079.77|2068.27|21
1735631250000|2024-12-31 07:47:30|2035.75|2024.25|2034.53|2023.03|2035.75|2024.25|2034.53|2023.03|20
1735637210000|2024-12-31 09:26:50|2080.17|2068.67|2078.98|2067.48|2080.17|2068.67|2078.98|2067.48|20
1735631260000|2024-12-31 07:47:40|2034.52|2023.02|2034.58|2023.08|2034.61|2023.11|2033.77|2022.27|25
1735637220000|2024-12-31 09:27:00|2079.05|2067.55|2078.25|2066.75|2079.49|2067.99|2078.24|2066.74|25
1735631270000|2024-12-31 07:47:50|2034.59|2023.09|2035.18|2023.68|2035.23|2023.73|2034.58|2023.08|13
1735637230000|2024-12-31 09:27:10|2078.26|2066.76|2077.9|2066.4|2078.32|2066.82|2077.88|2066.38|19
1735631280000|2024-12-31 07:48:00|2034.99|2023.49|2035.09|2023.59|2035.16|2023.66|2034.85|2023.35|28
1735637240000|2024-12-31 09:27:20|2077.74|2066.24|2077.63|2066.13|2078.25|2066.75|2077.27|2065.77|33
1735631290000|2024-12-31 07:48:10|2035.11|2023.61|2035.45|2023.95|2035.75|2024.25|2034.92|2023.42|24
1735637250000|2024-12-31 09:27:30|2077.7|2066.2|2077.51|2066.01|2078|2066.5|2077.32|2065.82|31
1735631300000|2024-12-31 07:48:20|2035.28|2023.78|2034.54|2023.04|2035.3|2023.8|2034.53|2023.03|20
1735637260000|2024-12-31 09:27:40|2077.29|2065.79|2075.99|2064.49|2077.29|2065.79|2075.82|2064.32|22
1735631310000|2024-12-31 07:48:30|2034.46|2022.96|2034.73|2023.23|2034.9|2023.4|2034.46|2022.96|18
1735637270000|2024-12-31 09:27:50|2076.04|2064.54|2076.45|2064.95|2076.78|2065.28|2075.92|2064.42|25
1735631320000|2024-12-31 07:48:40|2034.8|2023.3|2034.73|2023.23|2035.24|2023.74|2034.71|2023.21|20
1735637280000|2024-12-31 09:28:00|2076.66|2065.16|2076.15|2064.65|2077.69|2066.19|2076.15|2064.65|27
1735631330000|2024-12-31 07:48:50|2034.83|2023.33|2035.48|2023.98|2035.55|2024.05|2034.81|2023.31|13
1735637290000|2024-12-31 09:28:10|2075.88|2064.38|2074.28|2062.78|2076.2|2064.7|2074.28|2062.78|28
1735631340000|2024-12-31 07:49:00|2035.43|2023.93|2035.03|2023.53|2035.47|2023.97|2034.92|2023.42|18
1735637300000|2024-12-31 09:28:20|2074.43|2062.93|2074.17|2062.67|2074.49|2062.99|2073.45|2061.95|24
1735631350000|2024-12-31 07:49:10|2034.93|2023.43|2035.26|2023.76|2035.27|2023.77|2034.87|2023.37|16
1735637310000|2024-12-31 09:28:30|2074.26|2062.76|2073.69|2062.19|2074.28|2062.78|2073.48|2061.98|22
1735631360000|2024-12-31 07:49:20|2035.7|2024.2|2036.1|2024.6|2036.17|2024.67|2035.7|2024.2|21
1735637320000|2024-12-31 09:28:40|2073.99|2062.49|2074.37|2062.87|2074.54|2063.04|2073.99|2062.49|22
1735631370000|2024-12-31 07:49:30|2036.12|2024.62|2035.69|2024.19|2036.12|2024.62|2035.62|2024.12|15
1735637330000|2024-12-31 09:28:50|2074.35|2062.85|2074.04|2062.54|2074.48|2062.98|2074.03|2062.53|17
1735631380000|2024-12-31 07:49:40|2035.72|2024.22|2036.77|2025.27|2036.8|2025.3|2035.51|2024.01|20
1735637340000|2024-12-31 09:29:00|2074.03|2062.53|2073.11|2061.61|2074.03|2062.53|2073.05|2061.55|21
1735631390000|2024-12-31 07:49:50|2036.86|2025.36|2036.74|2025.24|2037.11|2025.61|2036.74|2025.24|25
1735637350000|2024-12-31 09:29:10|2072.98|2061.48|2071.79|2060.29|2073.06|2061.56|2071.64|2060.14|23
1735631400000|2024-12-31 07:50:00|2036.77|2025.27|2037.54|2026.04|2037.76|2026.26|2036.77|2025.27|23
1735637360000|2024-12-31 09:29:20|2071.83|2060.33|2071.41|2059.91|2071.83|2060.33|2071.29|2059.79|22
1735631410000|2024-12-31 07:50:10|2037.64|2026.14|2038.83|2027.33|2038.83|2027.33|2037.54|2026.04|22
1735637370000|2024-12-31 09:29:30|2071.4|2059.9|2071.36|2059.86|2071.56|2060.06|2071.19|2059.69|21
1735631420000|2024-12-31 07:50:20|2039.18|2027.68|2037.89|2026.39|2039.51|2028.01|2037.89|2026.39|25
1735637380000|2024-12-31 09:29:40|2071.37|2059.87|2070.74|2059.24|2071.47|2059.97|2070.71|2059.21|19
1735631430000|2024-12-31 07:50:30|2037.86|2026.36|2037.04|2025.54|2037.86|2026.36|2036.5|2025|15
1735637390000|2024-12-31 09:29:50|2070.64|2059.14|2070.98|2059.48|2070.99|2059.49|2069.71|2058.21|27
1735631440000|2024-12-31 07:50:40|2037.12|2025.62|2036.81|2025.31|2037.18|2025.68|2036.81|2025.31|26
1735637400000|2024-12-31 09:30:00|2070.9|2059.4|2069.88|2058.38|2071.12|2059.62|2069.88|2058.38|24
1735631450000|2024-12-31 07:50:50|2036.91|2025.41|2036.7|2025.2|2037.08|2025.58|2036.7|2025.2|11
1735637410000|2024-12-31 09:30:10|2069.76|2058.26|2068.08|2056.58|2069.91|2058.41|2068.08|2056.58|23
1735631460000|2024-12-31 07:51:00|2036.73|2025.23|2036.05|2024.55|2036.73|2025.23|2035.74|2024.24|23
1735637420000|2024-12-31 09:30:20|2068.07|2056.57|2066.74|2055.24|2068.18|2056.68|2066.64|2055.14|25
1735631470000|2024-12-31 07:51:10|2036.07|2024.57|2036.44|2024.94|2037.32|2025.82|2036.07|2024.57|29
1735637430000|2024-12-31 09:30:30|2066.72|2055.22|2066.57|2055.07|2066.8|2055.3|2066.46|2054.96|21
1735631480000|2024-12-31 07:51:20|2036.55|2025.05|2036.81|2025.31|2036.81|2025.31|2036.25|2024.75|23
1735637440000|2024-12-31 09:30:40|2066.56|2055.06|2067.23|2055.73|2067.28|2055.78|2066.36|2054.86|21
1735631490000|2024-12-31 07:51:30|2036.93|2025.43|2036.53|2025.03|2037.08|2025.58|2036.19|2024.69|27
1735637450000|2024-12-31 09:30:50|2067.22|2055.72|2067.26|2055.76|2067.33|2055.83|2066.97|2055.47|20
1735631500000|2024-12-31 07:51:40|2036.63|2025.13|2037.05|2025.55|2037.12|2025.62|2036.63|2025.13|22
1735637460000|2024-12-31 09:31:00|2067.25|2055.75|2066.55|2055.05|2067.25|2055.75|2066.18|2054.68|31
1735631510000|2024-12-31 07:51:50|2036.97|2025.47|2035.89|2024.39|2036.97|2025.47|2035.89|2024.39|21
1735637470000|2024-12-31 09:31:10|2066.58|2055.08|2067.97|2056.47|2068.41|2056.91|2066.58|2055.08|25
1735631520000|2024-12-31 07:52:00|2035.8|2024.3|2035.75|2024.25|2035.88|2024.38|2035.75|2024.25|14
1735637480000|2024-12-31 09:31:20|2067.9|2056.4|2068.57|2057.07|2068.71|2057.21|2067.44|2055.94|25
1735631530000|2024-12-31 07:52:10|2035.86|2024.36|2035.76|2024.26|2035.86|2024.36|2035.76|2024.26|9
1735637490000|2024-12-31 09:31:30|2068.62|2057.12|2070.2|2058.7|2070.52|2059.02|2068.62|2057.12|31
1735631540000|2024-12-31 07:52:20|2035.78|2024.28|2035.75|2024.25|2036.02|2024.52|2035.75|2024.25|21
1735637500000|2024-12-31 09:31:40|2070.32|2058.82|2071.05|2059.55|2071.05|2059.55|2069.93|2058.43|22
1735631550000|2024-12-31 07:52:30|2035.81|2024.31|2036.2|2024.7|2036.78|2025.28|2035.8|2024.3|25
1735637510000|2024-12-31 09:31:50|2070.98|2059.48|2070.34|2058.84|2071.12|2059.62|2070.32|2058.82|17
1735631560000|2024-12-31 07:52:40|2036.19|2024.69|2034.06|2022.56|2036.2|2024.7|2033.96|2022.46|17
1735637520000|2024-12-31 09:32:00|2070.23|2058.73|2072.16|2060.66|2072.25|2060.75|2070.23|2058.73|28
1735631570000|2024-12-31 07:52:50|2034.71|2023.21|2034.17|2022.67|2034.71|2023.21|2034.14|2022.64|23
1735637530000|2024-12-31 09:32:10|2072.3|2060.8|2071.12|2059.62|2072.54|2061.04|2071.12|2059.62|29
1735631580000|2024-12-31 07:53:00|2034.16|2022.66|2034.21|2022.71|2034.43|2022.93|2034.08|2022.58|17
1735637540000|2024-12-31 09:32:20|2070.87|2059.37|2069.9|2058.4|2070.87|2059.37|2069.52|2058.02|29
1735631590000|2024-12-31 07:53:10|2034.13|2022.63|2034.03|2022.53|2034.17|2022.67|2033.79|2022.29|21
1735637550000|2024-12-31 09:32:30|2070.54|2059.04|2070.38|2058.88|2071.27|2059.77|2070.38|2058.88|28
1735631600000|2024-12-31 07:53:20|2034.06|2022.56|2034.63|2023.13|2034.77|2023.27|2033.39|2021.89|22
1735637560000|2024-12-31 09:32:40|2070.65|2059.15|2069.82|2058.32|2071.25|2059.75|2069.57|2058.07|34
1735631610000|2024-12-31 07:53:30|2034.74|2023.24|2034.52|2023.02|2034.74|2023.24|2034.41|2022.91|19
1735637570000|2024-12-31 09:32:50|2069.8|2058.3|2069.16|2057.66|2070.37|2058.87|2069.16|2057.66|27
1735631620000|2024-12-31 07:53:40|2034.51|2023.01|2034.55|2023.05|2035.08|2023.58|2034.38|2022.88|25
1735637580000|2024-12-31 09:33:00|2069.06|2057.56|2070.05|2058.55|2070.43|2058.93|2069.06|2057.56|27
1735631630000|2024-12-31 07:53:50|2034.49|2022.99|2034.55|2023.05|2034.66|2023.16|2034.48|2022.98|10
1735637590000|2024-12-31 09:33:10|2070.13|2058.63|2068.63|2057.13|2070.13|2058.63|2068.37|2056.87|23
1735631640000|2024-12-31 07:54:00|2034.23|2022.73|2034.55|2023.05|2034.65|2023.15|2034.23|2022.73|5
1735637600000|2024-12-31 09:33:20|2068.89|2057.39|2068.41|2056.91|2069.29|2057.79|2068.26|2056.76|19
1735631650000|2024-12-31 07:54:10|2034.7|2023.2|2035.04|2023.54|2035.09|2023.59|2034.7|2023.2|8
1735637610000|2024-12-31 09:33:30|2068.47|2056.97|2068.7|2057.2|2068.7|2057.2|2068.19|2056.69|23
1735631660000|2024-12-31 07:54:20|2035.09|2023.59|2034.55|2023.05|2035.09|2023.59|2034.55|2023.05|19
1735637620000|2024-12-31 09:33:40|2069.13|2057.63|2068.2|2056.7|2069.14|2057.64|2067.72|2056.22|28
1735631670000|2024-12-31 07:54:30|2034.71|2023.21|2034.71|2023.21|2034.72|2023.22|2034.63|2023.13|10
1735637630000|2024-12-31 09:33:50|2068.1|2056.6|2067.61|2056.11|2068.1|2056.6|2067.32|2055.82|25
1735631680000|2024-12-31 07:54:40|2034.7|2023.2|2034.7|2023.2|2034.71|2023.21|2034.69|2023.19|9
1735637640000|2024-12-31 09:34:00|2067.87|2056.37|2069.3|2057.8|2069.3|2057.8|2067.87|2056.37|27
1735631690000|2024-12-31 07:54:50|2034.69|2023.19|2034.61|2023.11|2034.69|2023.19|2034.55|2023.05|11
1735637650000|2024-12-31 09:34:10|2069.35|2057.85|2071.58|2060.08|2071.64|2060.14|2069.35|2057.85|31
1735631700000|2024-12-31 07:55:00|2034.58|2023.08|2034.55|2023.05|2034.58|2023.08|2034.55|2023.05|2
1735637660000|2024-12-31 09:34:20|2071.68|2060.18|2071.86|2060.36|2072.97|2061.47|2071.58|2060.08|32
1735631710000|2024-12-31 07:55:10|2034.56|2023.06|2034.85|2023.35|2034.99|2023.49|2034.56|2023.06|11
1735637670000|2024-12-31 09:34:30|2071.9|2060.4|2070.95|2059.45|2072.31|2060.81|2070.81|2059.31|27
1735631720000|2024-12-31 07:55:20|2034.84|2023.34|2035.14|2023.64|2035.14|2023.64|2034.84|2023.34|8
1735637680000|2024-12-31 09:34:40|2070.96|2059.46|2071.16|2059.66|2071.41|2059.91|2070.93|2059.43|13
1735631730000|2024-12-31 07:55:30|2035.62|2024.12|2035.14|2023.64|2035.62|2024.12|2034.89|2023.39|22
1735637690000|2024-12-31 09:34:50|2071.14|2059.64|2071.57|2060.07|2071.84|2060.34|2071.14|2059.64|22
1735631740000|2024-12-31 07:55:40|2035.26|2023.76|2036.08|2024.58|2036.08|2024.58|2035.15|2023.65|18
1735631750000|2024-12-31 07:55:50|2036.05|2024.55|2035.21|2023.71|2036.05|2024.55|2034.97|2023.47|26
1735637700000|2024-12-31 09:35:00|2071.65|2060.15|2073.67|2062.17|2073.67|2062.17|2071.29|2059.79|36
1735631760000|2024-12-31 07:56:00|2035.03|2023.53|2034.55|2023.05|2035.17|2023.67|2034.55|2023.05|15
1735637710000|2024-12-31 09:35:10|2073.76|2062.26|2073.86|2062.36|2074.67|2063.17|2073.7|2062.2|21
1735631770000|2024-12-31 07:56:10|2034.78|2023.28|2034.99|2023.49|2035.09|2023.59|2034.69|2023.19|9
1735637720000|2024-12-31 09:35:20|2073.9|2062.4|2074.35|2062.85|2074.76|2063.26|2073.86|2062.36|27
1735631780000|2024-12-31 07:56:20|2034.89|2023.39|2035|2023.5|2035.09|2023.59|2034.79|2023.29|15
1735637730000|2024-12-31 09:35:30|2074.45|2062.95|2073.18|2061.68|2074.45|2062.95|2073.18|2061.68|22
1735631790000|2024-12-31 07:56:30|2034.66|2023.16|2034.96|2023.46|2035.36|2023.86|2034.66|2023.16|17
1735637740000|2024-12-31 09:35:40|2073.15|2061.65|2071.4|2059.9|2073.15|2061.65|2071.25|2059.75|27
1735631800000|2024-12-31 07:56:40|2035.01|2023.51|2035.63|2024.13|2035.63|2024.13|2034.94|2023.44|14
1735637750000|2024-12-31 09:35:50|2071.59|2060.09|2071.69|2060.19|2071.69|2060.19|2071.36|2059.86|18
1735631810000|2024-12-31 07:56:50|2035.6|2024.1|2035.5|2024|2035.6|2024.1|2035.36|2023.86|16
1735637760000|2024-12-31 09:36:00|2071.67|2060.17|2072.64|2061.14|2073.07|2061.57|2071.66|2060.16|22
1735631820000|2024-12-31 07:57:00|2035.4|2023.9|2035.67|2024.17|2035.72|2024.22|2035.4|2023.9|21
1735637770000|2024-12-31 09:36:10|2072.68|2061.18|2072.94|2061.44|2073.03|2061.53|2072.53|2061.03|16
1735631830000|2024-12-31 07:57:10|2036.01|2024.51|2037.79|2026.29|2037.79|2026.29|2036.01|2024.51|24
1735637780000|2024-12-31 09:36:20|2072.95|2061.45|2071.98|2060.48|2073.03|2061.53|2071.98|2060.48|22
1735631840000|2024-12-31 07:57:20|2037.83|2026.33|2037.59|2026.09|2037.86|2026.36|2037.59|2026.09|22
1735637790000|2024-12-31 09:36:30|2072.08|2060.58|2071.7|2060.2|2072.09|2060.59|2070.52|2059.02|27
1735631850000|2024-12-31 07:57:30|2037.68|2026.18|2038.04|2026.54|2038.05|2026.55|2037.68|2026.18|14
1735637800000|2024-12-31 09:36:40|2071.8|2060.3|2070.85|2059.35|2072.2|2060.7|2070.85|2059.35|23
1735631860000|2024-12-31 07:57:40|2038.02|2026.52|2037.82|2026.32|2038.05|2026.55|2037.74|2026.24|19
1735637810000|2024-12-31 09:36:50|2070.67|2059.17|2071.39|2059.89|2071.39|2059.89|2070.61|2059.11|18
1735631870000|2024-12-31 07:57:50|2037.79|2026.29|2037.14|2025.64|2037.89|2026.39|2037.07|2025.57|25
1735637820000|2024-12-31 09:37:00|2071.23|2059.73|2071.53|2060.03|2072.03|2060.53|2071.17|2059.67|22
1735631880000|2024-12-31 07:58:00|2037.23|2025.73|2037.39|2025.89|2037.92|2026.42|2037.23|2025.73|19
1735637830000|2024-12-31 09:37:10|2071.61|2060.11|2071.96|2060.46|2072.37|2060.87|2071.61|2060.11|29
1735631890000|2024-12-31 07:58:10|2037.42|2025.92|2035.72|2024.22|2037.43|2025.93|2035.65|2024.15|25
1735637840000|2024-12-31 09:37:20|2072.27|2060.77|2071.87|2060.37|2072.27|2060.77|2071.44|2059.94|17
1735631900000|2024-12-31 07:58:20|2035.53|2024.03|2035.23|2023.73|2035.61|2024.11|2035.06|2023.56|18
1735637850000|2024-12-31 09:37:30|2072.29|2060.79|2072.97|2061.47|2073.14|2061.64|2072.28|2060.78|22
1735631910000|2024-12-31 07:58:30|2035.28|2023.78|2035.49|2023.99|2035.67|2024.17|2035.25|2023.75|18
1735637860000|2024-12-31 09:37:40|2073|2061.5|2074.32|2062.82|2074.37|2062.87|2073|2061.5|19
1735631920000|2024-12-31 07:58:40|2035.5|2024|2035|2023.5|2035.77|2024.27|2035|2023.5|17
1735637870000|2024-12-31 09:37:50|2074.27|2062.77|2073.75|2062.25|2074.53|2063.03|2073.39|2061.89|22
1735631930000|2024-12-31 07:58:50|2034.91|2023.41|2035.29|2023.79|2035.37|2023.87|2034.88|2023.38|21
1735637880000|2024-12-31 09:38:00|2073.78|2062.28|2075.18|2063.68|2075.18|2063.68|2073.78|2062.28|24
1735631940000|2024-12-31 07:59:00|2035|2023.5|2034.87|2023.37|2035|2023.5|2034.71|2023.21|11
1735637890000|2024-12-31 09:38:10|2075.24|2063.74|2074.29|2062.79|2075.37|2063.87|2074.19|2062.69|25
1735631950000|2024-12-31 07:59:10|2034.92|2023.42|2034.94|2023.44|2035|2023.5|2034.81|2023.31|20
1735637900000|2024-12-31 09:38:20|2074.39|2062.89|2074.5|2063|2075.34|2063.84|2074.39|2062.89|20
1735631960000|2024-12-31 07:59:20|2034.59|2023.09|2034.58|2023.08|2034.76|2023.26|2034.56|2023.06|15
1735637910000|2024-12-31 09:38:30|2074.3|2062.8|2074.34|2062.84|2074.53|2063.03|2074.02|2062.52|18
1735631970000|2024-12-31 07:59:30|2034.54|2023.04|2034.86|2023.36|2034.86|2023.36|2034.5|2023|18
1735637920000|2024-12-31 09:38:40|2074.24|2062.74|2076.09|2064.59|2076.09|2064.59|2074.24|2062.74|29
1735631980000|2024-12-31 07:59:40|2035.01|2023.51|2035.52|2024.02|2035.52|2024.02|2034.88|2023.38|22
1735637930000|2024-12-31 09:38:50|2076.06|2064.56|2076.34|2064.84|2076.82|2065.32|2076.02|2064.52|25
1735631990000|2024-12-31 07:59:50|2035.46|2023.96|2035|2023.5|2035.46|2023.96|2034.98|2023.48|23
1735637940000|2024-12-31 09:39:00|2076.96|2065.46|2076.98|2065.48|2077.25|2065.75|2076.72|2065.22|27
1735632000000|2024-12-31 08:00:00|2034.99|2023.49|2035.68|2024.18|2035.68|2024.18|2034.99|2023.49|12
1735637950000|2024-12-31 09:39:10|2077.02|2065.52|2075.68|2064.18|2077.68|2066.18|2075.19|2063.69|23
1735632010000|2024-12-31 08:00:10|2035.93|2024.43|2035.21|2023.71|2036.15|2024.65|2035.19|2023.69|21
1735637960000|2024-12-31 09:39:20|2075.71|2064.21|2075.81|2064.31|2076.78|2065.28|2075.7|2064.2|26
1735632020000|2024-12-31 08:00:20|2035.29|2023.79|2036.13|2024.63|2036.25|2024.75|2035.2|2023.7|24
1735637970000|2024-12-31 09:39:30|2075.7|2064.2|2075.05|2063.55|2075.72|2064.22|2075.05|2063.55|21
1735632030000|2024-12-31 08:00:30|2036.22|2024.72|2037.74|2026.24|2037.8|2026.3|2036.18|2024.68|26
1735637980000|2024-12-31 09:39:40|2074.99|2063.49|2074.32|2062.82|2075.06|2063.56|2074.18|2062.68|20
1735632040000|2024-12-31 08:00:40|2037.84|2026.34|2038.81|2027.31|2038.83|2027.33|2037.69|2026.19|23
1735637990000|2024-12-31 09:39:50|2074.69|2063.19|2074.62|2063.12|2075.02|2063.52|2074.62|2063.12|18
1735632050000|2024-12-31 08:00:50|2038.82|2027.32|2038.6|2027.1|2038.82|2027.32|2038.25|2026.75|16
1735638000000|2024-12-31 09:40:00|2074.5|2063|2074.7|2063.2|2075.16|2063.66|2074.07|2062.57|28
1735632060000|2024-12-31 08:01:00|2038.4|2026.9|2039.75|2028.25|2039.8|2028.3|2038.18|2026.68|32
1735638010000|2024-12-31 09:40:10|2074.69|2063.19|2073.04|2061.54|2075.2|2063.7|2073.04|2061.54|25
1735632070000|2024-12-31 08:01:10|2040.03|2028.53|2041.03|2029.53|2041.06|2029.56|2039.69|2028.19|23
1735638020000|2024-12-31 09:40:20|2073.09|2061.59|2072.69|2061.19|2073.57|2062.07|2072.69|2061.19|24
1735632080000|2024-12-31 08:01:20|2040.97|2029.47|2039.64|2028.14|2040.97|2029.47|2039.64|2028.14|18
1735638030000|2024-12-31 09:40:30|2072.6|2061.1|2073.02|2061.52|2073.34|2061.84|2072.6|2061.1|20
1735632090000|2024-12-31 08:01:30|2039.41|2027.91|2040.41|2028.91|2040.49|2028.99|2039.4|2027.9|20
1735638040000|2024-12-31 09:40:40|2073.09|2061.59|2072.47|2060.97|2073.42|2061.92|2071.93|2060.43|29
1735632100000|2024-12-31 08:01:40|2040.46|2028.96|2041.18|2029.68|2041.53|2030.03|2040.43|2028.93|19
1735638050000|2024-12-31 09:40:50|2072.34|2060.84|2072.13|2060.63|2072.36|2060.86|2071.94|2060.44|26
1735632110000|2024-12-31 08:01:50|2041.22|2029.72|2042.03|2030.53|2042.14|2030.64|2041.19|2029.69|17
1735638060000|2024-12-31 09:41:00|2072.11|2060.61|2072.83|2061.33|2073.01|2061.51|2071.84|2060.34|23
1735632120000|2024-12-31 08:02:00|2042.12|2030.62|2041.73|2030.23|2042.54|2031.04|2041.73|2030.23|24
1735638070000|2024-12-31 09:41:10|2072.86|2061.36|2073.94|2062.44|2074.13|2062.63|2072.79|2061.29|19
1735632130000|2024-12-31 08:02:10|2041.68|2030.18|2040.78|2029.28|2041.68|2030.18|2040.61|2029.11|22
1735638080000|2024-12-31 09:41:20|2073.96|2062.46|2073.78|2062.28|2074.07|2062.57|2073.06|2061.56|21
1735632140000|2024-12-31 08:02:20|2040.64|2029.14|2041.04|2029.54|2041.15|2029.65|2040.64|2029.14|10
1735638090000|2024-12-31 09:41:30|2073.7|2062.2|2073.85|2062.35|2074.12|2062.62|2073.15|2061.65|25
1735632150000|2024-12-31 08:02:30|2041.03|2029.53|2039.58|2028.08|2041.03|2029.53|2039.58|2028.08|23
1735638100000|2024-12-31 09:41:40|2073.84|2062.34|2073.25|2061.75|2073.84|2062.34|2073.1|2061.6|28
1735632160000|2024-12-31 08:02:40|2039.64|2028.14|2039.61|2028.11|2039.84|2028.34|2039.53|2028.03|31
1735638110000|2024-12-31 09:41:50|2073.24|2061.74|2072.18|2060.68|2073.25|2061.75|2072|2060.5|20
1735632170000|2024-12-31 08:02:50|2039.7|2028.2|2038.17|2026.67|2039.7|2028.2|2038.15|2026.65|25
1735638120000|2024-12-31 09:42:00|2072.15|2060.65|2072.26|2060.76|2072.36|2060.86|2071.64|2060.14|20
1735632180000|2024-12-31 08:03:00|2038.16|2026.66|2038|2026.5|2038.67|2027.17|2037.8|2026.3|20
1735638130000|2024-12-31 09:42:10|2072.22|2060.72|2072.16|2060.66|2072.26|2060.76|2071.91|2060.41|16
1735632190000|2024-12-31 08:03:10|2037.79|2026.29|2037.75|2026.25|2038.11|2026.61|2037.63|2026.13|16
1735638140000|2024-12-31 09:42:20|2072.24|2060.74|2072.78|2061.28|2072.89|2061.39|2072.24|2060.74|20
1735632200000|2024-12-31 08:03:20|2037.78|2026.28|2038.09|2026.59|2038.17|2026.67|2037.78|2026.28|14
1735638150000|2024-12-31 09:42:30|2072.74|2061.24|2073.85|2062.35|2073.85|2062.35|2072.74|2061.24|29
1735632210000|2024-12-31 08:03:30|2038.07|2026.57|2038.44|2026.94|2038.77|2027.27|2037.33|2025.83|24
1735638160000|2024-12-31 09:42:40|2074.06|2062.56|2073.85|2062.35|2074.09|2062.59|2073.63|2062.13|20
1735632220000|2024-12-31 08:03:40|2038.34|2026.84|2038.29|2026.79|2038.75|2027.25|2037.72|2026.22|17
1735638170000|2024-12-31 09:42:50|2073.87|2062.37|2073.81|2062.31|2074.13|2062.63|2073.81|2062.31|14
1735632230000|2024-12-31 08:03:50|2038.28|2026.78|2038.89|2027.39|2039.82|2028.32|2038.28|2026.78|22
1735638180000|2024-12-31 09:43:00|2073.78|2062.28|2073.33|2061.83|2073.78|2062.28|2073.33|2061.83|12
1735632240000|2024-12-31 08:04:00|2038.85|2027.35|2038.58|2027.08|2038.92|2027.42|2037.64|2026.14|18
1735638220000|2024-12-31 09:43:40|2073.5|2062|2073.42|2061.92|2073.5|2062|2073.42|2061.92|6
1735632250000|2024-12-31 08:04:10|2038.51|2027.01|2037.75|2026.25|2038.57|2027.07|2037.75|2026.25|19
1735638230000|2024-12-31 09:43:50|2073.47|2061.97|2073.33|2061.83|2073.47|2061.97|2073.33|2061.83|4
1735632260000|2024-12-31 08:04:20|2037.7|2026.2|2037.87|2026.37|2037.95|2026.45|2037.58|2026.08|21
1735638240000|2024-12-31 09:44:00|2073.35|2061.85|2074.71|2063.21|2074.8|2063.3|2073.35|2061.85|21
1735632270000|2024-12-31 08:04:30|2037.86|2026.36|2038.35|2026.85|2038.46|2026.96|2037.7|2026.2|21
1735638250000|2024-12-31 09:44:10|2074.77|2063.27|2073.51|2062.01|2074.77|2063.27|2073.34|2061.84|24
1735632280000|2024-12-31 08:04:40|2038.4|2026.9|2038.06|2026.56|2038.5|2027|2038.06|2026.56|16
1735638260000|2024-12-31 09:44:20|2073.41|2061.91|2073.33|2061.83|2073.41|2061.91|2073.33|2061.83|4
1735632290000|2024-12-31 08:04:50|2038.26|2026.76|2038.2|2026.7|2038.26|2026.76|2038.2|2026.7|3
1735638290000|2024-12-31 09:44:50|2073.44|2061.94|2073.33|2061.83|2073.44|2061.94|2073.33|2061.83|3
1735632300000|2024-12-31 08:05:00|2038.09|2026.59|2038.69|2027.19|2038.93|2027.43|2038.06|2026.56|17
1735638300000|2024-12-31 09:45:00|2073.4|2061.9|2073.55|2062.05|2073.56|2062.06|2073.4|2061.9|15
1735632310000|2024-12-31 08:05:10|2038.72|2027.22|2039.3|2027.8|2039.63|2028.13|2038.69|2027.19|32
1735638310000|2024-12-31 09:45:10|2073.53|2062.03|2073.65|2062.15|2073.65|2062.15|2073.33|2061.83|13
1735632320000|2024-12-31 08:05:20|2039.47|2027.97|2039.94|2028.44|2040.05|2028.55|2039.24|2027.74|22
1735638320000|2024-12-31 09:45:20|2073.62|2062.12|2075.21|2063.71|2075.36|2063.86|2073.62|2062.12|29
1735632330000|2024-12-31 08:05:30|2039.54|2028.04|2039.3|2027.8|2039.9|2028.4|2039.06|2027.56|29
1735638330000|2024-12-31 09:45:30|2075.31|2063.81|2076.3|2064.8|2076.65|2065.15|2075.21|2063.71|32
1735632340000|2024-12-31 08:05:40|2039.31|2027.81|2040.2|2028.7|2040.25|2028.75|2039.31|2027.81|28
1735638340000|2024-12-31 09:45:40|2076.36|2064.86|2076.47|2064.97|2077.24|2065.74|2076.36|2064.86|26
1735632350000|2024-12-31 08:05:50|2040.1|2028.6|2040.64|2029.14|2040.69|2029.19|2039.96|2028.46|20
1735638350000|2024-12-31 09:45:50|2076.4|2064.9|2076.3|2064.8|2076.4|2064.9|2075.34|2063.84|19
1735632360000|2024-12-31 08:06:00|2040.63|2029.13|2039.17|2027.67|2040.68|2029.18|2039.13|2027.63|32
1735638360000|2024-12-31 09:46:00|2076.26|2064.76|2075.73|2064.23|2076.26|2064.76|2075.29|2063.79|27
1735632370000|2024-12-31 08:06:10|2039.18|2027.68|2039.2|2027.7|2039.38|2027.88|2038.72|2027.22|21
1735638370000|2024-12-31 09:46:10|2075.81|2064.31|2075.36|2063.86|2075.81|2064.31|2074.42|2062.92|23
1735632380000|2024-12-31 08:06:20|2039.53|2028.03|2039.76|2028.26|2039.85|2028.35|2039.33|2027.83|23
1735638380000|2024-12-31 09:46:20|2075.3|2063.8|2072.51|2061.01|2075.3|2063.8|2072.51|2061.01|23
1735632390000|2024-12-31 08:06:30|2039.79|2028.29|2041.65|2030.15|2041.66|2030.16|2039.79|2028.29|29
1735638390000|2024-12-31 09:46:30|2072.39|2060.89|2071.21|2059.71|2072.4|2060.9|2071.05|2059.55|20
1735632400000|2024-12-31 08:06:40|2041.73|2030.23|2040.5|2029|2041.73|2030.23|2040.5|2029|26
1735638400000|2024-12-31 09:46:40|2071.26|2059.76|2071.03|2059.53|2071.61|2060.11|2071.03|2059.53|13
1735632410000|2024-12-31 08:06:50|2040.7|2029.2|2040.08|2028.58|2040.7|2029.2|2040.08|2028.58|17
1735638410000|2024-12-31 09:46:50|2071.4|2059.9|2071.06|2059.56|2071.4|2059.9|2071.03|2059.53|8
1735632420000|2024-12-31 08:07:00|2040.01|2028.51|2039.29|2027.79|2040.15|2028.65|2039.26|2027.76|19
1735638420000|2024-12-31 09:47:00|2071.05|2059.55|2071.03|2059.53|2071.21|2059.71|2071.03|2059.53|9
1735632430000|2024-12-31 08:07:10|2039.8|2028.3|2039.28|2027.78|2040.46|2028.96|2039.28|2027.78|28
1735638430000|2024-12-31 09:47:10|2071.09|2059.59|2071.46|2059.96|2071.57|2060.07|2071.03|2059.53|22
1735632440000|2024-12-31 08:07:20|2039.25|2027.75|2039.41|2027.91|2039.41|2027.91|2039.2|2027.7|15
1735638440000|2024-12-31 09:47:20|2071.56|2060.06|2071.66|2060.16|2072.18|2060.68|2071.48|2059.98|28
1735632450000|2024-12-31 08:07:30|2039.4|2027.9|2039.51|2028.01|2039.82|2028.32|2039.38|2027.88|25
1735638450000|2024-12-31 09:47:30|2071.84|2060.34|2071.34|2059.84|2072.07|2060.57|2071.34|2059.84|20
1735632460000|2024-12-31 08:07:40|2039.61|2028.11|2039.67|2028.17|2039.87|2028.37|2039.59|2028.09|17
1735638490000|2024-12-31 09:48:10|2071.43|2059.93|2071.36|2059.86|2071.47|2059.97|2071.34|2059.84|10
1735632470000|2024-12-31 08:07:50|2039.82|2028.32|2038.95|2027.45|2039.82|2028.32|2038.75|2027.25|23
1735638500000|2024-12-31 09:48:20|2071.35|2059.85|2071.34|2059.84|2071.35|2059.85|2071.34|2059.84|2
1735632480000|2024-12-31 08:08:00|2038.92|2027.42|2038.65|2027.15|2039.44|2027.94|2038.58|2027.08|27
1735638510000|2024-12-31 09:48:30|2071.5|2060|2073.5|2062|2073.61|2062.11|2071.5|2060|16
1735632490000|2024-12-31 08:08:10|2038.54|2027.04|2039.19|2027.69|2039.19|2027.69|2038.5|2027|17
1735638520000|2024-12-31 09:48:40|2073.47|2061.97|2071.97|2060.47|2073.47|2061.97|2071.65|2060.15|22
1735632500000|2024-12-31 08:08:20|2039.07|2027.57|2038.67|2027.17|2039.1|2027.6|2038.64|2027.14|20
1735638530000|2024-12-31 09:48:50|2071.96|2060.46|2072.2|2060.7|2072.4|2060.9|2071.89|2060.39|24
1735632510000|2024-12-31 08:08:30|2038.78|2027.28|2039.33|2027.83|2039.46|2027.96|2038.78|2027.28|24
1735638540000|2024-12-31 09:49:00|2072.3|2060.8|2071.34|2059.84|2072.55|2061.05|2071.34|2059.84|15
1735632520000|2024-12-31 08:08:40|2039.35|2027.85|2039.22|2027.72|2039.43|2027.93|2038.85|2027.35|18
1735638550000|2024-12-31 09:49:10|2071.18|2059.68|2068.75|2057.25|2071.18|2059.68|2068.7|2057.2|5
1735632530000|2024-12-31 08:08:50|2039.11|2027.61|2038.83|2027.33|2039.11|2027.61|2038.78|2027.28|21
1735638560000|2024-12-31 09:49:20|2068.69|2057.19|2070.56|2059.06|2070.71|2059.21|2068.69|2057.19|27
1735632540000|2024-12-31 08:09:00|2038.77|2027.27|2039.37|2027.87|2039.5|2028|2038.59|2027.09|21
1735638570000|2024-12-31 09:49:30|2070.53|2059.03|2069.29|2057.79|2070.53|2059.03|2069.27|2057.77|25
1735632550000|2024-12-31 08:09:10|2039.32|2027.82|2040.99|2029.49|2040.99|2029.49|2039.32|2027.82|18
1735638580000|2024-12-31 09:49:40|2069.37|2057.87|2068.8|2057.3|2069.48|2057.98|2068.68|2057.18|32
1735632560000|2024-12-31 08:09:20|2041|2029.5|2041.87|2030.37|2041.87|2030.37|2040.88|2029.38|26
1735638590000|2024-12-31 09:49:50|2068.73|2057.23|2068.28|2056.78|2068.73|2057.23|2068.17|2056.67|21
1735632570000|2024-12-31 08:09:30|2041.98|2030.48|2042.28|2030.78|2042.69|2031.19|2041.98|2030.48|20
1735632580000|2024-12-31 08:09:40|2042.27|2030.77|2040|2028.5|2042.27|2030.77|2040|2028.5|18
1735638600000|2024-12-31 09:50:00|2068.31|2056.81|2067.22|2055.72|2068.31|2056.81|2067.22|2055.72|19
1735638610000|2024-12-31 09:50:10|2067.16|2055.66|2066.16|2054.66|2067.44|2055.94|2066.14|2054.64|19
1735632600000|2024-12-31 08:10:00|2040.02|2028.52|2040.61|2029.11|2040.8|2029.3|2040.02|2028.52|17
1735638620000|2024-12-31 09:50:20|2066.36|2054.86|2066.18|2054.68|2067.35|2055.85|2065.86|2054.36|25
1735632610000|2024-12-31 08:10:10|2040.72|2029.22|2040.67|2029.17|2041.13|2029.63|2040.67|2029.17|23
1735638630000|2024-12-31 09:50:30|2066.23|2054.73|2066.15|2054.65|2066.37|2054.87|2066.08|2054.58|12
1735632620000|2024-12-31 08:10:20|2040.71|2029.21|2041.18|2029.68|2041.33|2029.83|2040.63|2029.13|27
1735638640000|2024-12-31 09:50:40|2066.2|2054.7|2065.88|2054.38|2066.35|2054.85|2065.13|2053.63|20
1735632630000|2024-12-31 08:10:30|2041.09|2029.59|2040.34|2028.84|2041.09|2029.59|2040.34|2028.84|19
1735638650000|2024-12-31 09:50:50|2065.92|2054.42|2065.4|2053.9|2066.04|2054.54|2065.34|2053.84|24
1735632640000|2024-12-31 08:10:40|2040.29|2028.79|2040.42|2028.92|2040.49|2028.99|2040.22|2028.72|13
1735638660000|2024-12-31 09:51:00|2065.41|2053.91|2065.76|2054.26|2065.83|2054.33|2065.04|2053.54|22
1735632650000|2024-12-31 08:10:50|2040.37|2028.87|2038.42|2026.92|2040.37|2028.87|2038.32|2026.82|12
1735638670000|2024-12-31 09:51:10|2065.77|2054.27|2066.08|2054.58|2066.69|2055.19|2065.77|2054.27|26
1735632660000|2024-12-31 08:11:00|2038.52|2027.02|2039.41|2027.91|2039.41|2027.91|2038.41|2026.91|23
1735638680000|2024-12-31 09:51:20|2066.28|2054.78|2066.11|2054.61|2066.78|2055.28|2066.07|2054.57|19
1735632670000|2024-12-31 08:11:10|2039.59|2028.09|2038.53|2027.03|2039.59|2028.09|2038.49|2026.99|30
1735638690000|2024-12-31 09:51:30|2065.94|2054.44|2065.08|2053.58|2065.94|2054.44|2064.68|2053.18|22
1735632680000|2024-12-31 08:11:20|2038.56|2027.06|2039.31|2027.81|2039.54|2028.04|2038.56|2027.06|21
1735638700000|2024-12-31 09:51:40|2065.1|2053.6|2064.2|2052.7|2065.1|2053.6|2063.95|2052.45|28
1735632690000|2024-12-31 08:11:30|2039.39|2027.89|2039.68|2028.18|2039.68|2028.18|2039.35|2027.85|22
1735638710000|2024-12-31 09:51:50|2064.29|2052.79|2065.19|2053.69|2065.43|2053.93|2064.29|2052.79|24
1735632700000|2024-12-31 08:11:40|2039.77|2028.27|2039.58|2028.08|2040.28|2028.78|2039.39|2027.89|31
1735638720000|2024-12-31 09:52:00|2065.22|2053.72|2066.88|2055.38|2066.88|2055.38|2065.22|2053.72|22
1735632710000|2024-12-31 08:11:50|2039.61|2028.11|2039.37|2027.87|2039.71|2028.21|2039.37|2027.87|20
1735638730000|2024-12-31 09:52:10|2066.92|2055.42|2066.19|2054.69|2066.92|2055.42|2065.4|2053.9|25
1735632720000|2024-12-31 08:12:00|2039.47|2027.97|2039.27|2027.77|2039.59|2028.09|2039.16|2027.66|17
1735638740000|2024-12-31 09:52:20|2066.21|2054.71|2065.95|2054.45|2066.31|2054.81|2065.95|2054.45|25
1735632730000|2024-12-31 08:12:10|2039.52|2028.02|2039.93|2028.43|2039.96|2028.46|2039.52|2028.02|20
1735638750000|2024-12-31 09:52:30|2065.84|2054.34|2065.88|2054.38|2065.95|2054.45|2065.8|2054.3|17
1735632740000|2024-12-31 08:12:20|2040|2028.5|2039.47|2027.97|2040|2028.5|2039.15|2027.65|20
1735638760000|2024-12-31 09:52:40|2065.85|2054.35|2066.36|2054.86|2066.4|2054.9|2065.8|2054.3|19
1735632750000|2024-12-31 08:12:30|2039.57|2028.07|2039.87|2028.37|2040.06|2028.56|2039.57|2028.07|20
1735638770000|2024-12-31 09:52:50|2066.38|2054.88|2066.2|2054.7|2066.38|2054.88|2065.95|2054.45|22
1735632760000|2024-12-31 08:12:40|2039.88|2028.38|2040.53|2029.03|2040.53|2029.03|2039.68|2028.18|18
1735638780000|2024-12-31 09:53:00|2066.14|2054.64|2066.3|2054.8|2067.03|2055.53|2065.97|2054.47|23
1735632770000|2024-12-31 08:12:50|2040.49|2028.99|2039.69|2028.19|2040.49|2028.99|2039.64|2028.14|27
1735638790000|2024-12-31 09:53:10|2066.25|2054.75|2065.8|2054.3|2066.25|2054.75|2065.8|2054.3|4
1735632780000|2024-12-31 08:13:00|2039.54|2028.04|2039.08|2027.58|2039.59|2028.09|2039.08|2027.58|15
1735638800000|2024-12-31 09:53:20|2065.92|2054.42|2065.8|2054.3|2065.94|2054.44|2065.8|2054.3|7
1735632790000|2024-12-31 08:13:10|2039.09|2027.59|2039.07|2027.57|2039.33|2027.83|2038.88|2027.38|21
1735638840000|2024-12-31 09:54:00|2065.91|2054.41|2065.8|2054.3|2066.02|2054.52|2065.8|2054.3|9
1735632800000|2024-12-31 08:13:20|2039.1|2027.6|2038.98|2027.48|2039.23|2027.73|2038.36|2026.86|28
1735638850000|2024-12-31 09:54:10|2065.91|2054.41|2066.22|2054.72|2066.22|2054.72|2065.91|2054.41|7
1735632810000|2024-12-31 08:13:30|2039|2027.5|2039.21|2027.71|2039.42|2027.92|2039|2027.5|25
1735638860000|2024-12-31 09:54:20|2065.98|2054.48|2065.8|2054.3|2066.04|2054.54|2065.8|2054.3|6
1735632820000|2024-12-31 08:13:40|2039.37|2027.87|2039.09|2027.59|2039.37|2027.87|2039.09|2027.59|13
1735638880000|2024-12-31 09:54:40|2065.91|2054.41|2065.9|2054.4|2065.91|2054.41|2065.9|2054.4|2
1735632830000|2024-12-31 08:13:50|2039.1|2027.6|2039.57|2028.07|2039.57|2028.07|2038.83|2027.33|23
1735638890000|2024-12-31 09:54:50|2065.92|2054.42|2066.51|2055.01|2066.51|2055.01|2065.85|2054.35|21
1735632840000|2024-12-31 08:14:00|2039.55|2028.05|2038.73|2027.23|2039.64|2028.14|2038.51|2027.01|24
1735632850000|2024-12-31 08:14:10|2039.23|2027.73|2039.79|2028.29|2040.29|2028.79|2039.23|2027.73|22
1735638900000|2024-12-31 09:55:00|2066.63|2055.13|2067.08|2055.58|2067.08|2055.58|2066.03|2054.53|29
1735632860000|2024-12-31 08:14:20|2039.82|2028.32|2040.12|2028.62|2040.82|2029.32|2039.82|2028.32|24
1735638910000|2024-12-31 09:55:10|2067.53|2056.03|2068.74|2057.24|2068.74|2057.24|2067.53|2056.03|27
1735632870000|2024-12-31 08:14:30|2040.04|2028.54|2039.8|2028.3|2040.04|2028.54|2039.61|2028.11|12
1735638920000|2024-12-31 09:55:20|2068.96|2057.46|2068.47|2056.97|2069.22|2057.72|2068.19|2056.69|24
1735632880000|2024-12-31 08:14:40|2039.61|2028.11|2039.62|2028.12|2039.7|2028.2|2039.61|2028.11|10
1735638930000|2024-12-31 09:55:30|2068.56|2057.06|2068.36|2056.86|2068.56|2057.06|2068.19|2056.69|22
1735632890000|2024-12-31 08:14:50|2039.61|2028.11|2039.67|2028.17|2039.7|2028.2|2039.61|2028.11|11
1735638940000|2024-12-31 09:55:40|2068.25|2056.75|2066.97|2055.47|2068.26|2056.76|2066.92|2055.42|23
1735638950000|2024-12-31 09:55:50|2067|2055.5|2066.11|2054.61|2067|2055.5|2066.11|2054.61|18
1735632900000|2024-12-31 08:15:00|2039.69|2028.19|2038.68|2027.18|2039.69|2028.19|2037.66|2026.16|22
1735638960000|2024-12-31 09:56:00|2065.96|2054.46|2065.8|2054.3|2065.96|2054.46|2065.8|2054.3|4
1735632910000|2024-12-31 08:15:10|2038.81|2027.31|2037.45|2025.95|2038.84|2027.34|2037.35|2025.85|28
1735638970000|2024-12-31 09:56:10|2065.78|2054.28|2065.78|2054.28|2065.78|2054.28|2065.78|2054.28|1
1735632920000|2024-12-31 08:15:20|2037.56|2026.06|2038.81|2027.31|2038.93|2027.43|2037.56|2026.06|25
1735638980000|2024-12-31 09:56:20|2065.77|2054.27|2065.82|2054.32|2066.03|2054.53|2065.75|2054.25|15
1735632930000|2024-12-31 08:15:30|2038.84|2027.34|2038.65|2027.15|2039|2027.5|2038.65|2027.15|21
1735638990000|2024-12-31 09:56:30|2065.84|2054.34|2065.8|2054.3|2066.13|2054.63|2065.77|2054.27|22
1735632940000|2024-12-31 08:15:40|2038.68|2027.18|2038.53|2027.03|2038.83|2027.33|2038.29|2026.79|24
1735639000000|2024-12-31 09:56:40|2065.77|2054.27|2065.81|2054.31|2065.84|2054.34|2065.76|2054.26|13
1735632950000|2024-12-31 08:15:50|2038.74|2027.24|2038.87|2027.37|2038.89|2027.39|2038.65|2027.15|18
1735639010000|2024-12-31 09:56:50|2065.78|2054.28|2065.87|2054.37|2065.92|2054.42|2065.75|2054.25|7
1735632960000|2024-12-31 08:16:00|2039.06|2027.56|2039.27|2027.77|2039.65|2028.15|2038.9|2027.4|20
1735639020000|2024-12-31 09:57:00|2065.98|2054.48|2065.96|2054.46|2066.55|2055.05|2065.87|2054.37|17
1735632970000|2024-12-31 08:16:10|2039.37|2027.87|2037.81|2026.31|2039.37|2027.87|2037.81|2026.31|26
1735639030000|2024-12-31 09:57:10|2065.97|2054.47|2066.23|2054.73|2066.29|2054.79|2065.96|2054.46|23
1735632980000|2024-12-31 08:16:20|2037.8|2026.3|2038.23|2026.73|2038.38|2026.88|2037.6|2026.1|17
1735639040000|2024-12-31 09:57:20|2066.17|2054.67|2064.93|2053.43|2066.33|2054.83|2064.93|2053.43|22
1735632990000|2024-12-31 08:16:30|2038.22|2026.72|2037.66|2026.16|2038.38|2026.88|2037.65|2026.15|20
1735633000000|2024-12-31 08:16:40|2037.69|2026.19|2037.52|2026.02|2037.78|2026.28|2037.44|2025.94|18
1735639050000|2024-12-31 09:57:30|2064.95|2053.45|2063.79|2052.29|2065|2053.5|2063.1|2051.6|22
1735633010000|2024-12-31 08:16:50|2037.49|2025.99|2037.84|2026.34|2037.9|2026.4|2037.4|2025.9|20
1735639060000|2024-12-31 09:57:40|2063.05|2051.55|2061.93|2050.43|2063.05|2051.55|2061.93|2050.43|13
1735633020000|2024-12-31 08:17:00|2037.89|2026.39|2041.24|2029.74|2041.24|2029.74|2037.89|2026.39|29
1735639070000|2024-12-31 09:57:50|2061.96|2050.46|2062.06|2050.56|2062.13|2050.63|2061.89|2050.39|18
1735633030000|2024-12-31 08:17:10|2041.26|2029.76|2044.99|2033.49|2044.99|2033.49|2041.06|2029.56|26
1735639080000|2024-12-31 09:58:00|2062.07|2050.57|2061.95|2050.45|2062.07|2050.57|2061.94|2050.44|15
1735633040000|2024-12-31 08:17:20|2045.13|2033.63|2045.73|2034.23|2046.29|2034.79|2044.17|2032.67|33
1735639090000|2024-12-31 09:58:10|2061.93|2050.43|2061.89|2050.39|2062.14|2050.64|2061.89|2050.39|13
1735633050000|2024-12-31 08:17:30|2045.76|2034.26|2046.25|2034.75|2046.25|2034.75|2045.32|2033.82|26
1735639110000|2024-12-31 09:58:30|2062|2050.5|2062.05|2050.55|2062.12|2050.62|2062|2050.5|7
1735633060000|2024-12-31 08:17:40|2046.58|2035.08|2046.01|2034.51|2046.63|2035.13|2045.5|2034|26
1735639120000|2024-12-31 09:58:40|2062.06|2050.56|2062.16|2050.66|2062.25|2050.75|2062.06|2050.56|11
1735633070000|2024-12-31 08:17:50|2045.93|2034.43|2044.92|2033.42|2045.95|2034.45|2044.92|2033.42|20
1735639130000|2024-12-31 09:58:50|2062.14|2050.64|2062.52|2051.02|2062.52|2051.02|2062.06|2050.56|12
1735633080000|2024-12-31 08:18:00|2044.82|2033.32|2045.55|2034.05|2045.55|2034.05|2044.08|2032.58|20
1735639140000|2024-12-31 09:59:00|2062.5|2051|2062.02|2050.52|2062.5|2051|2062.02|2050.52|16
1735633090000|2024-12-31 08:18:10|2045.45|2033.95|2047.03|2035.53|2047.03|2035.53|2045.35|2033.85|19
1735639150000|2024-12-31 09:59:10|2062.01|2050.51|2061.89|2050.39|2062.01|2050.51|2061.89|2050.39|9
1735633100000|2024-12-31 08:18:20|2046.96|2035.46|2046.92|2035.42|2048.15|2036.65|2046.82|2035.32|29
1735639160000|2024-12-31 09:59:20|2061.94|2050.44|2061.89|2050.39|2061.94|2050.44|2061.89|2050.39|4
1735633110000|2024-12-31 08:18:30|2046.99|2035.49|2046.54|2035.04|2047.42|2035.92|2046.54|2035.04|29
1735639170000|2024-12-31 09:59:30|2061.92|2050.42|2061.91|2050.41|2061.92|2050.42|2061.91|2050.41|4
1735633120000|2024-12-31 08:18:40|2046.74|2035.24|2045.94|2034.44|2046.8|2035.3|2045.74|2034.24|32
1735639180000|2024-12-31 09:59:40|2062.08|2050.58|2062.1|2050.6|2062.25|2050.75|2062.04|2050.54|13
1735633130000|2024-12-31 08:18:50|2045.97|2034.47|2047.04|2035.54|2047.26|2035.76|2045.97|2034.47|22
1735639190000|2024-12-31 09:59:50|2062.04|2050.54|2062.16|2050.66|2062.17|2050.67|2062.04|2050.54|8
1735633140000|2024-12-31 08:19:00|2047.14|2035.64|2046.95|2035.45|2047.18|2035.68|2046.67|2035.17|27
1735639200000|2024-12-31 10:00:00|2062.2|2050.7|2063.85|2052.35|2064.01|2052.51|2062.2|2050.7|23
1735633150000|2024-12-31 08:19:10|2046.98|2035.48|2048|2036.5|2048.33|2036.83|2046.98|2035.48|29
1735633160000|2024-12-31 08:19:20|2048.03|2036.53|2046.27|2034.77|2048.06|2036.56|2046.26|2034.76|30
1735639210000|2024-12-31 10:00:10|2063.96|2052.46|2063.68|2052.18|2063.96|2052.46|2063.3|2051.8|30
1735633170000|2024-12-31 08:19:30|2046.24|2034.74|2044.11|2032.61|2046.24|2034.74|2044.08|2032.58|31
1735639220000|2024-12-31 10:00:20|2063.39|2051.89|2062.77|2051.27|2063.58|2052.08|2062.7|2051.2|28
1735633180000|2024-12-31 08:19:40|2044.06|2032.56|2045.16|2033.66|2045.6|2034.1|2043.9|2032.4|25
1735639230000|2024-12-31 10:00:30|2062.8|2051.3|2063.08|2051.58|2063.16|2051.66|2062.77|2051.27|26
1735633190000|2024-12-31 08:19:50|2045.26|2033.76|2045.72|2034.22|2045.9|2034.4|2045.26|2033.76|26
1735639240000|2024-12-31 10:00:40|2063.32|2051.82|2063.36|2051.86|2063.92|2052.42|2063.31|2051.81|26
1735639250000|2024-12-31 10:00:50|2063.31|2051.81|2062.35|2050.85|2063.31|2051.81|2062.05|2050.55|20
1735633200000|2024-12-31 08:20:00|2045.79|2034.29|2046.4|2034.9|2046.43|2034.93|2045.42|2033.92|27
1735639260000|2024-12-31 10:01:00|2062.37|2050.87|2061.89|2050.39|2062.37|2050.87|2061.89|2050.39|9
1735633210000|2024-12-31 08:20:10|2046.33|2034.83|2047.74|2036.24|2047.74|2036.24|2046.33|2034.83|32
1735639270000|2024-12-31 10:01:10|2062|2050.5|2063.16|2051.66|2063.16|2051.66|2062|2050.5|15
1735633220000|2024-12-31 08:20:20|2047.77|2036.27|2048.25|2036.75|2048.47|2036.97|2047.75|2036.25|28
1735639280000|2024-12-31 10:01:20|2063.19|2051.69|2062.36|2050.86|2063.92|2052.42|2062.18|2050.68|27
1735633230000|2024-12-31 08:20:30|2048.26|2036.76|2048.48|2036.98|2048.48|2036.98|2047.75|2036.25|27
1735639290000|2024-12-31 10:01:30|2062.29|2050.79|2063.05|2051.55|2063.09|2051.59|2061.65|2050.15|34
1735633240000|2024-12-31 08:20:40|2048.65|2037.15|2048.7|2037.2|2048.7|2037.2|2048.33|2036.83|19
1735639300000|2024-12-31 10:01:40|2063.02|2051.52|2062.23|2050.73|2063.04|2051.54|2061.42|2049.92|32
1735633250000|2024-12-31 08:20:50|2048.69|2037.19|2049|2037.5|2049|2037.5|2048.69|2037.19|11
1735639310000|2024-12-31 10:01:50|2062.22|2050.72|2062.55|2051.05|2062.64|2051.14|2061.98|2050.48|19
1735633260000|2024-12-31 08:21:00|2049.17|2037.67|2051.87|2040.37|2051.97|2040.47|2049.17|2037.67|20
1735639320000|2024-12-31 10:02:00|2062.53|2051.03|2063.7|2052.2|2063.8|2052.3|2062.16|2050.66|25
1735633270000|2024-12-31 08:21:10|2051.97|2040.47|2052.02|2040.52|2052.02|2040.52|2051.77|2040.27|9
1735639330000|2024-12-31 10:02:10|2063.56|2052.06|2062.77|2051.27|2063.56|2052.06|2062.77|2051.27|14
1735633280000|2024-12-31 08:21:20|2051.94|2040.44|2050.41|2038.91|2052.02|2040.52|2050.41|2038.91|23
1735639340000|2024-12-31 10:02:20|2062.76|2051.26|2063.17|2051.67|2063.28|2051.78|2062.76|2051.26|19
1735633290000|2024-12-31 08:21:30|2050.43|2038.93|2049.68|2038.18|2050.58|2039.08|2049.46|2037.96|28
1735639350000|2024-12-31 10:02:30|2063.15|2051.65|2063.09|2051.59|2063.43|2051.93|2063.09|2051.59|24
1735633300000|2024-12-31 08:21:40|2049.58|2038.08|2048.14|2036.64|2049.68|2038.18|2048.14|2036.64|31
1735639360000|2024-12-31 10:02:40|2063.17|2051.67|2063.09|2051.59|2063.17|2051.67|2063.09|2051.59|5
1735633310000|2024-12-31 08:21:50|2048.03|2036.53|2048.59|2037.09|2049.19|2037.69|2047.93|2036.43|28
1735639370000|2024-12-31 10:02:50|2063.11|2051.61|2063.25|2051.75|2063.53|2052.03|2063.11|2051.61|12
1735633320000|2024-12-31 08:22:00|2048.54|2037.04|2047.69|2036.19|2048.54|2037.04|2047.53|2036.03|32
1735639380000|2024-12-31 10:03:00|2063.35|2051.85|2065.6|2054.1|2065.7|2054.2|2063.34|2051.84|23
1735633330000|2024-12-31 08:22:10|2047.52|2036.02|2047.91|2036.41|2048.27|2036.77|2047.51|2036.01|21
1735639390000|2024-12-31 10:03:10|2065.06|2053.56|2065.57|2054.07|2065.68|2054.18|2064.97|2053.47|25
1735633340000|2024-12-31 08:22:20|2047.81|2036.31|2051.25|2039.75|2051.34|2039.84|2047.81|2036.31|26
1735639400000|2024-12-31 10:03:20|2065.47|2053.97|2064.96|2053.46|2065.67|2054.17|2064.96|2053.46|24
1735633350000|2024-12-31 08:22:30|2051.45|2039.95|2051.65|2040.15|2051.91|2040.41|2051.45|2039.95|16
1735639410000|2024-12-31 10:03:30|2064.03|2052.53|2063.37|2051.87|2064.03|2052.53|2063.09|2051.59|19
1735633360000|2024-12-31 08:22:40|2051.7|2040.2|2055.52|2044.02|2055.52|2044.02|2051.7|2040.2|26
1735639420000|2024-12-31 10:03:40|2063.33|2051.83|2061.35|2049.85|2063.33|2051.83|2061.14|2049.64|22
1735633370000|2024-12-31 08:22:50|2055.58|2044.08|2055.68|2044.18|2055.71|2044.21|2055.25|2043.75|18
1735639430000|2024-12-31 10:03:50|2061.14|2049.64|2063.86|2052.36|2063.97|2052.47|2061.14|2049.64|28
1735633380000|2024-12-31 08:23:00|2055.67|2044.17|2059.15|2047.65|2059.15|2047.65|2055.54|2044.04|14
1735639440000|2024-12-31 10:04:00|2063.64|2052.14|2063.11|2051.61|2063.81|2052.31|2063.11|2051.61|26
1735633390000|2024-12-31 08:23:10|2059.14|2047.64|2059.15|2047.65|2059.15|2047.65|2058.71|2047.21|14
1735639450000|2024-12-31 10:04:10|2062.93|2051.43|2063.45|2051.95|2063.45|2051.95|2062.7|2051.2|27
1735633400000|2024-12-31 08:23:20|2059.12|2047.62|2058.9|2047.4|2059.12|2047.62|2057.39|2045.89|29
1735639460000|2024-12-31 10:04:20|2063.35|2051.85|2064.72|2053.22|2064.72|2053.22|2063.35|2051.85|24
1735633410000|2024-12-31 08:23:30|2059.11|2047.61|2059.15|2047.65|2059.15|2047.65|2059.11|2047.61|4
1735639470000|2024-12-31 10:04:30|2064.78|2053.28|2064.26|2052.76|2064.87|2053.37|2063.84|2052.34|23
1735633430000|2024-12-31 08:23:50|2058.88|2047.38|2058.69|2047.19|2059.15|2047.65|2057.9|2046.4|29
1735639480000|2024-12-31 10:04:40|2064.29|2052.79|2064.83|2053.33|2064.9|2053.4|2064.29|2052.79|17
1735633440000|2024-12-31 08:24:00|2058.7|2047.2|2062.25|2050.75|2063.14|2051.64|2058.7|2047.2|25
1735639490000|2024-12-31 10:04:50|2064.78|2053.28|2065.98|2054.48|2066.17|2054.67|2064.75|2053.25|23
1735633450000|2024-12-31 08:24:10|2062.35|2050.85|2063.04|2051.54|2063.31|2051.81|2062.35|2050.85|24
1735633460000|2024-12-31 08:24:20|2063.17|2051.67|2062.13|2050.63|2063.35|2051.85|2062.02|2050.52|23
1735639500000|2024-12-31 10:05:00|2065.88|2054.38|2067.23|2055.73|2067.59|2056.09|2065.78|2054.28|22
1735633470000|2024-12-31 08:24:30|2062.11|2050.61|2061|2049.5|2062.11|2050.61|2060.79|2049.29|28
1735639510000|2024-12-31 10:05:10|2067.03|2055.53|2067.03|2055.53|2068.57|2057.07|2067.03|2055.53|21
1735633480000|2024-12-31 08:24:40|2060.84|2049.34|2060.14|2048.64|2061.31|2049.81|2059.89|2048.39|30
1735639520000|2024-12-31 10:05:20|2066.9|2055.4|2066.17|2054.67|2066.9|2055.4|2066.01|2054.51|23
1735633490000|2024-12-31 08:24:50|2060.04|2048.54|2063.03|2051.53|2063.2|2051.7|2059.99|2048.49|24
1735639530000|2024-12-31 10:05:30|2066.06|2054.56|2064.97|2053.47|2066.06|2054.56|2064.88|2053.38|19
1735639540000|2024-12-31 10:05:40|2064.96|2053.46|2064.31|2052.81|2064.99|2053.49|2063.64|2052.14|22
1735633500000|2024-12-31 08:25:00|2063.24|2051.74|2064.28|2052.78|2064.28|2052.78|2062.91|2051.41|20
1735639550000|2024-12-31 10:05:50|2064.32|2052.82|2064.5|2053|2064.58|2053.08|2064.27|2052.77|26
1735633510000|2024-12-31 08:25:10|2064.5|2053|2064.91|2053.41|2064.95|2053.45|2064.09|2052.59|24
1735639560000|2024-12-31 10:06:00|2064.87|2053.37|2064.76|2053.26|2066.56|2055.06|2064.76|2053.26|32
1735633520000|2024-12-31 08:25:20|2065.33|2053.83|2065.45|2053.95|2065.64|2054.14|2065.29|2053.79|25
1735639570000|2024-12-31 10:06:10|2064.79|2053.29|2065.34|2053.84|2065.34|2053.84|2064.79|2053.29|15
1735633530000|2024-12-31 08:25:30|2065.42|2053.92|2066.34|2054.84|2066.34|2054.84|2064.52|2053.02|16
1735639580000|2024-12-31 10:06:20|2065.33|2053.83|2066.33|2054.83|2066.37|2054.87|2065.32|2053.82|22
1735633540000|2024-12-31 08:25:40|2067.12|2055.62|2067.54|2056.04|2067.86|2056.36|2067.12|2055.62|16
1735639590000|2024-12-31 10:06:30|2066.36|2054.86|2066.08|2054.58|2067.08|2055.58|2065.72|2054.22|27
1735633550000|2024-12-31 08:25:50|2067.5|2056|2067.17|2055.67|2067.59|2056.09|2065.91|2054.41|29
1735639600000|2024-12-31 10:06:40|2066.11|2054.61|2065.98|2054.48|2066.11|2054.61|2065.59|2054.09|15
1735633560000|2024-12-31 08:26:00|2067.28|2055.78|2067.92|2056.42|2067.92|2056.42|2067.28|2055.78|21
1735639610000|2024-12-31 10:06:50|2065.93|2054.43|2065.69|2054.19|2065.93|2054.43|2065.52|2054.02|20
1735633570000|2024-12-31 08:26:10|2068.49|2056.99|2069.5|2058|2069.5|2058|2068.49|2056.99|5
1735639620000|2024-12-31 10:07:00|2065.79|2054.29|2066.78|2055.28|2067.01|2055.51|2065.76|2054.26|25
1735633580000|2024-12-31 08:26:20|2069.27|2057.77|2069.5|2058|2069.5|2058|2069.27|2057.77|10
1735639630000|2024-12-31 10:07:10|2066.72|2055.22|2066.06|2054.56|2066.89|2055.39|2065.62|2054.12|29
1735633590000|2024-12-31 08:26:30|2071.76|2060.26|2072.61|2061.11|2072.85|2061.35|2071.76|2060.26|27
1735639640000|2024-12-31 10:07:20|2066.11|2054.61|2064.89|2053.39|2066.14|2054.64|2064.81|2053.31|20
1735633600000|2024-12-31 08:26:40|2072.59|2061.09|2073.47|2061.97|2073.79|2062.29|2072.59|2061.09|31
1735639650000|2024-12-31 10:07:30|2064.94|2053.44|2065.61|2054.11|2065.66|2054.16|2064.83|2053.33|20
1735633610000|2024-12-31 08:26:50|2073.77|2062.27|2072.6|2061.1|2073.81|2062.31|2072.4|2060.9|27
1735639660000|2024-12-31 10:07:40|2065.28|2053.78|2064.37|2052.87|2065.69|2054.19|2064.29|2052.79|23
1735633620000|2024-12-31 08:27:00|2073.03|2061.53|2073.41|2061.91|2074.57|2063.07|2073.03|2061.53|33
1735639670000|2024-12-31 10:07:50|2064.42|2052.92|2064.74|2053.24|2065.08|2053.58|2064.37|2052.87|19
1735633630000|2024-12-31 08:27:10|2073.62|2062.12|2072.65|2061.15|2073.86|2062.36|2072.55|2061.05|18
1735639680000|2024-12-31 10:08:00|2064.57|2053.07|2061.97|2050.47|2064.82|2053.32|2061.97|2050.47|19
1735633640000|2024-12-31 08:27:20|2072.39|2060.89|2074.8|2063.3|2074.86|2063.36|2072.24|2060.74|35
1735639690000|2024-12-31 10:08:10|2061.55|2050.05|2062.07|2050.57|2062.14|2050.64|2061.31|2049.81|28
1735633650000|2024-12-31 08:27:30|2074.83|2063.33|2074.86|2063.36|2074.86|2063.36|2074.47|2062.97|18
1735639700000|2024-12-31 10:08:20|2062.51|2051.01|2063.01|2051.51|2063.42|2051.92|2062.51|2051.01|22
1735633660000|2024-12-31 08:27:40|2075.66|2064.16|2075.63|2064.13|2076.14|2064.64|2075.17|2063.67|28
1735639710000|2024-12-31 10:08:30|2062.91|2051.41|2063.64|2052.14|2063.67|2052.17|2062.37|2050.87|27
1735633670000|2024-12-31 08:27:50|2075.13|2063.63|2075.64|2064.14|2075.78|2064.28|2074.27|2062.77|30
1735639720000|2024-12-31 10:08:40|2063.67|2052.17|2063.38|2051.88|2063.78|2052.28|2062.72|2051.22|15
1735633680000|2024-12-31 08:28:00|2075.65|2064.15|2074.18|2062.68|2076.01|2064.51|2074.18|2062.68|28
1735639730000|2024-12-31 10:08:50|2063.48|2051.98|2062.8|2051.3|2063.48|2051.98|2062.8|2051.3|19
1735633690000|2024-12-31 08:28:10|2073.98|2062.48|2073.14|2061.64|2074.3|2062.8|2073.1|2061.6|24
1735639740000|2024-12-31 10:09:00|2062.75|2051.25|2060.84|2049.34|2062.75|2051.25|2060.84|2049.34|24
1735633700000|2024-12-31 08:28:20|2073.34|2061.84|2074.04|2062.54|2074.52|2063.02|2073.34|2061.84|27
1735639750000|2024-12-31 10:09:10|2061.08|2049.58|2059.83|2048.33|2061.08|2049.58|2059.82|2048.32|19
1735633710000|2024-12-31 08:28:30|2074.05|2062.55|2074.64|2063.14|2075.37|2063.87|2074.05|2062.55|28
1735639760000|2024-12-31 10:09:20|2059.88|2048.38|2060.2|2048.7|2060.2|2048.7|2059.83|2048.33|19
1735633720000|2024-12-31 08:28:40|2074.42|2062.92|2075.19|2063.69|2075.42|2063.92|2074.42|2062.92|28
1735639770000|2024-12-31 10:09:30|2060.03|2048.53|2060.92|2049.42|2060.92|2049.42|2060|2048.5|19
1735633730000|2024-12-31 08:28:50|2074.63|2063.13|2073.67|2062.17|2074.63|2063.13|2073.67|2062.17|25
1735639780000|2024-12-31 10:09:40|2060.89|2049.39|2060.04|2048.54|2061.14|2049.64|2060.02|2048.52|25
1735633740000|2024-12-31 08:29:00|2073.64|2062.14|2071.75|2060.25|2073.64|2062.14|2071.75|2060.25|19
1735639790000|2024-12-31 10:09:50|2059.85|2048.35|2060.14|2048.64|2060.2|2048.7|2059.5|2048|23
1735633750000|2024-12-31 08:29:10|2071.94|2060.44|2075.04|2063.54|2075.04|2063.54|2071.94|2060.44|24
1735639800000|2024-12-31 10:10:00|2060.37|2048.87|2059.38|2047.88|2060.43|2048.93|2059.11|2047.61|25
1735633760000|2024-12-31 08:29:20|2075.23|2063.73|2077.19|2065.69|2077.3|2065.8|2075.23|2063.73|22
1735639810000|2024-12-31 10:10:10|2059.26|2047.76|2060.05|2048.55|2060.25|2048.75|2059.26|2047.76|17
1735633770000|2024-12-31 08:29:30|2077.15|2065.65|2075.4|2063.9|2077.15|2065.65|2074.24|2062.74|35
1735639820000|2024-12-31 10:10:20|2060.09|2048.59|2061.1|2049.6|2061.14|2049.64|2060.09|2048.59|23
1735633780000|2024-12-31 08:29:40|2075.28|2063.78|2076.71|2065.21|2076.71|2065.21|2074.95|2063.45|28
1735633790000|2024-12-31 08:29:50|2076.74|2065.24|2077.3|2065.8|2077.3|2065.8|2076.74|2065.24|12
1735639830000|2024-12-31 10:10:30|2060.9|2049.4|2059.58|2048.08|2061.03|2049.53|2059.5|2048|23
1735639840000|2024-12-31 10:10:40|2059.59|2048.09|2060.13|2048.63|2060.31|2048.81|2059.55|2048.05|29
1735633800000|2024-12-31 08:30:00|2077.54|2066.04|2079.3|2067.8|2080.69|2069.19|2077.54|2066.04|19
1735639850000|2024-12-31 10:10:50|2060.15|2048.65|2060.42|2048.92|2060.42|2048.92|2060.15|2048.65|21
1735633810000|2024-12-31 08:30:10|2079.53|2068.03|2080.62|2069.12|2080.69|2069.19|2078.94|2067.44|24
1735639860000|2024-12-31 10:11:00|2060.55|2049.05|2060.64|2049.14|2060.75|2049.25|2060.16|2048.66|22
1735633820000|2024-12-31 08:30:20|2080.69|2069.19|2080.56|2069.06|2080.69|2069.19|2079.48|2067.98|27
1735639870000|2024-12-31 10:11:10|2060.54|2049.04|2058.49|2046.99|2060.54|2049.04|2058.49|2046.99|24
1735633830000|2024-12-31 08:30:30|2080.59|2069.09|2080.65|2069.15|2080.69|2069.19|2080.1|2068.6|13
1735639880000|2024-12-31 10:11:20|2058.12|2046.62|2057.75|2046.25|2058.12|2046.62|2057.75|2046.25|2
1735633840000|2024-12-31 08:30:40|2080.56|2069.06|2080.31|2068.81|2080.56|2069.06|2079.31|2067.81|17
1735639890000|2024-12-31 10:11:30|2057.83|2046.33|2059.48|2047.98|2059.49|2047.99|2057.83|2046.33|24
1735633850000|2024-12-31 08:30:50|2080.28|2068.78|2080.69|2069.19|2080.69|2069.19|2079.98|2068.48|18
1735639900000|2024-12-31 10:11:40|2059.49|2047.99|2059.78|2048.28|2059.86|2048.36|2059.49|2047.99|32
1735633860000|2024-12-31 08:31:00|2081.76|2070.26|2085.84|2074.34|2085.84|2074.34|2081.76|2070.26|7
1735639910000|2024-12-31 10:11:50|2059.67|2048.17|2058.81|2047.31|2059.67|2048.17|2058.81|2047.31|31
1735633870000|2024-12-31 08:31:10|2085.74|2074.24|2085.68|2074.18|2086.66|2075.16|2084.81|2073.31|34
1735639920000|2024-12-31 10:12:00|2058.73|2047.23|2058.06|2046.56|2058.73|2047.23|2057.97|2046.47|26
1735633880000|2024-12-31 08:31:20|2085.97|2074.47|2088.55|2077.05|2088.55|2077.05|2085.84|2074.34|25
1735639930000|2024-12-31 10:12:10|2058.05|2046.55|2057.75|2046.25|2058.05|2046.55|2057.75|2046.25|6
1735633890000|2024-12-31 08:31:30|2088.59|2077.09|2089.6|2078.1|2089.6|2078.1|2088.59|2077.09|16
1735639990000|2024-12-31 10:13:10|2057.12|2045.62|2055.09|2043.59|2057.12|2045.62|2054.95|2043.45|4
1735633900000|2024-12-31 08:31:40|2089.61|2078.11|2089.93|2078.43|2091.25|2079.75|2089.61|2078.11|24
1735640000000|2024-12-31 10:13:20|2055.56|2044.06|2054.37|2042.87|2055.56|2044.06|2054.37|2042.87|27
1735633910000|2024-12-31 08:31:50|2089.74|2078.24|2090.46|2078.96|2090.57|2079.07|2088.92|2077.42|25
1735640010000|2024-12-31 10:13:30|2054.36|2042.86|2053.99|2042.49|2054.37|2042.87|2053.63|2042.13|26
1735633920000|2024-12-31 08:32:00|2090.41|2078.91|2091.38|2079.88|2091.38|2079.88|2089.92|2078.42|22
1735640020000|2024-12-31 10:13:40|2053.88|2042.38|2053.38|2041.88|2053.88|2042.38|2053.37|2041.87|11
1735633930000|2024-12-31 08:32:10|2092.36|2080.86|2093.34|2081.84|2093.45|2081.95|2092.36|2080.86|10
1735640030000|2024-12-31 10:13:50|2053.43|2041.93|2053.37|2041.87|2053.51|2042.01|2053.37|2041.87|8
1735633940000|2024-12-31 08:32:20|2093.13|2081.63|2093.39|2081.89|2093.45|2081.95|2092.88|2081.38|18
1735640040000|2024-12-31 10:14:00|2053.48|2041.98|2054.05|2042.55|2054.09|2042.59|2053.48|2041.98|24
1735633950000|2024-12-31 08:32:30|2093.34|2081.84|2093.34|2081.84|2093.39|2081.89|2093.34|2081.84|17
1735640050000|2024-12-31 10:14:10|2054.02|2042.52|2053.9|2042.4|2054.1|2042.6|2053.81|2042.31|26
1735633960000|2024-12-31 08:32:40|2093.39|2081.89|2094.5|2083|2094.5|2083|2093.34|2081.84|16
1735640060000|2024-12-31 10:14:20|2053.86|2042.36|2055.98|2044.48|2056.09|2044.59|2053.86|2042.36|30
1735633970000|2024-12-31 08:32:50|2094.29|2082.79|2093.34|2081.84|2094.29|2082.79|2093.34|2081.84|17
1735640070000|2024-12-31 10:14:30|2056.03|2044.53|2056.57|2045.07|2056.77|2045.27|2056.03|2044.53|26
1735633980000|2024-12-31 08:33:00|2092.25|2080.75|2090.3|2078.8|2092.25|2080.75|2090.3|2078.8|5
1735640080000|2024-12-31 10:14:40|2056.78|2045.28|2056.99|2045.49|2057.2|2045.7|2056.74|2045.24|24
1735633990000|2024-12-31 08:33:10|2090.47|2078.97|2088.42|2076.92|2090.76|2079.26|2088.35|2076.85|29
1735640090000|2024-12-31 10:14:50|2057.1|2045.6|2058.34|2046.84|2058.34|2046.84|2057.1|2045.6|26
1735634000000|2024-12-31 08:33:20|2088.47|2076.97|2087.88|2076.38|2088.81|2077.31|2086.91|2075.41|33
1735634010000|2024-12-31 08:33:30|2087.73|2076.23|2088.04|2076.54|2088.33|2076.83|2087.52|2076.02|22
1735640100000|2024-12-31 10:15:00|2058.38|2046.88|2056.62|2045.12|2059.1|2047.6|2056.62|2045.12|25
1735634020000|2024-12-31 08:33:40|2088.16|2076.66|2091.04|2079.54|2091.13|2079.63|2087.31|2075.81|25
1735640110000|2024-12-31 10:15:10|2056.82|2045.32|2055.7|2044.2|2057.05|2045.55|2055.67|2044.17|27
1735634030000|2024-12-31 08:33:50|2090.57|2079.07|2087.48|2075.98|2090.57|2079.07|2087.48|2075.98|25
1735640120000|2024-12-31 10:15:20|2055.73|2044.23|2054.11|2042.61|2056.16|2044.66|2054.11|2042.61|18
1735634040000|2024-12-31 08:34:00|2087.44|2075.94|2084.93|2073.43|2087.68|2076.18|2084.92|2073.42|31
1735640130000|2024-12-31 10:15:30|2054.01|2042.51|2054.06|2042.56|2054.24|2042.74|2053.42|2041.92|22
1735634050000|2024-12-31 08:34:10|2084.88|2073.38|2081.26|2069.76|2085.15|2073.65|2081.26|2069.76|31
1735640140000|2024-12-31 10:15:40|2054.09|2042.59|2056.3|2044.8|2056.67|2045.17|2054.09|2042.59|22
1735634060000|2024-12-31 08:34:20|2080.78|2069.28|2081.48|2069.98|2081.55|2070.05|2080.3|2068.8|23
1735640150000|2024-12-31 10:15:50|2056.32|2044.82|2055.58|2044.08|2056.49|2044.99|2055.58|2044.08|22
1735634070000|2024-12-31 08:34:30|2082.77|2071.27|2081.16|2069.66|2084.36|2072.86|2081.16|2069.66|24
1735640160000|2024-12-31 10:16:00|2055.57|2044.07|2055.28|2043.78|2056.06|2044.56|2055.1|2043.6|28
1735634080000|2024-12-31 08:34:40|2081.17|2069.67|2080.11|2068.61|2081.23|2069.73|2080.03|2068.53|27
1735640170000|2024-12-31 10:16:10|2055.38|2043.88|2054.1|2042.6|2055.43|2043.93|2054.01|2042.51|23
1735634090000|2024-12-31 08:34:50|2079.72|2068.22|2079.7|2068.2|2080.48|2068.98|2079.14|2067.64|24
1735640180000|2024-12-31 10:16:20|2054.13|2042.63|2053.6|2042.1|2054.33|2042.83|2053.47|2041.97|14
1735634100000|2024-12-31 08:35:00|2079.61|2068.11|2081.95|2070.45|2082.27|2070.77|2079.02|2067.52|28
1735640190000|2024-12-31 10:16:30|2053.64|2042.14|2053.37|2041.87|2053.88|2042.38|2053.37|2041.87|8
1735634110000|2024-12-31 08:35:10|2081.8|2070.3|2082.41|2070.91|2082.41|2070.91|2080.23|2068.73|25
1735640200000|2024-12-31 10:16:40|2053.46|2041.96|2053.74|2042.24|2053.74|2042.24|2053.45|2041.95|4
1735634120000|2024-12-31 08:35:20|2082.45|2070.95|2081.74|2070.24|2082.84|2071.34|2081.38|2069.88|26
1735640210000|2024-12-31 10:16:50|2053.62|2042.12|2053.37|2041.87|2053.69|2042.19|2053.37|2041.87|15
1735634130000|2024-12-31 08:35:30|2081.58|2070.08|2076.33|2064.83|2081.8|2070.3|2076.33|2064.83|27
1735640220000|2024-12-31 10:17:00|2052.41|2040.91|2051.14|2039.64|2052.41|2040.91|2050.79|2039.29|27
1735634140000|2024-12-31 08:35:40|2075.99|2064.49|2075.44|2063.94|2076.19|2064.69|2075.14|2063.64|25
1735640230000|2024-12-31 10:17:10|2051.1|2039.6|2051.37|2039.87|2052.39|2040.89|2050.79|2039.29|34
1735634150000|2024-12-31 08:35:50|2075.2|2063.7|2075.3|2063.8|2075.6|2064.1|2075.04|2063.54|27
1735640240000|2024-12-31 10:17:20|2051.29|2039.79|2051.82|2040.32|2051.84|2040.34|2050.49|2038.99|21
1735634160000|2024-12-31 08:36:00|2075.26|2063.76|2073.16|2061.66|2075.26|2063.76|2073.16|2061.66|20
1735640250000|2024-12-31 10:17:30|2051.83|2040.33|2050.79|2039.29|2051.88|2040.38|2049.94|2038.44|25
1735634170000|2024-12-31 08:36:10|2073.2|2061.7|2073.3|2061.8|2073.75|2062.25|2073.15|2061.65|22
1735640260000|2024-12-31 10:17:40|2050.67|2039.17|2050.53|2039.03|2050.83|2039.33|2050.36|2038.86|21
1735634180000|2024-12-31 08:36:20|2073.26|2061.76|2075.21|2063.71|2075.59|2064.09|2073.24|2061.74|30
1735640270000|2024-12-31 10:17:50|2050.5|2039|2050.48|2038.98|2051.2|2039.7|2050.03|2038.53|30
1735634190000|2024-12-31 08:36:30|2075.25|2063.75|2075.08|2063.58|2075.69|2064.19|2074.71|2063.21|26
1735640280000|2024-12-31 10:18:00|2050.59|2039.09|2050.33|2038.83|2051.22|2039.72|2050.21|2038.71|24
1735634200000|2024-12-31 08:36:40|2075.18|2063.68|2075.76|2064.26|2076.15|2064.65|2074.89|2063.39|27
1735640290000|2024-12-31 10:18:10|2050.2|2038.7|2050.35|2038.85|2050.86|2039.36|2050.09|2038.59|19
1735634210000|2024-12-31 08:36:50|2075.27|2063.77|2075.53|2064.03|2075.76|2064.26|2074.76|2063.26|24
1735640300000|2024-12-31 10:18:20|2050.45|2038.95|2050.29|2038.79|2050.78|2039.28|2050.29|2038.79|25
1735634220000|2024-12-31 08:37:00|2075.48|2063.98|2074.32|2062.82|2076.07|2064.57|2073.79|2062.29|29
1735640310000|2024-12-31 10:18:30|2050.28|2038.78|2050.25|2038.75|2050.28|2038.78|2050.25|2038.75|2
1735634230000|2024-12-31 08:37:10|2074.43|2062.93|2075.41|2063.91|2075.96|2064.46|2074.43|2062.93|24
1735640320000|2024-12-31 10:18:40|2049.64|2038.14|2047.77|2036.27|2049.64|2038.14|2047.74|2036.24|9
1735634240000|2024-12-31 08:37:20|2075.55|2064.05|2078.46|2066.96|2078.46|2066.96|2075.07|2063.57|32
1735640330000|2024-12-31 10:18:50|2047.25|2035.75|2047.42|2035.92|2048.36|2036.86|2047.25|2035.75|18
1735634250000|2024-12-31 08:37:30|2078.56|2067.06|2079.38|2067.88|2081.38|2069.88|2078.56|2067.06|31
1735640340000|2024-12-31 10:19:00|2047.53|2036.03|2048.43|2036.93|2048.58|2037.08|2047.53|2036.03|29
1735634260000|2024-12-31 08:37:40|2079.48|2067.98|2079.41|2067.91|2079.62|2068.12|2078.64|2067.14|23
1735640350000|2024-12-31 10:19:10|2048.13|2036.63|2049.05|2037.55|2050.02|2038.52|2048.13|2036.63|34
1735634270000|2024-12-31 08:37:50|2079.4|2067.9|2082.06|2070.56|2082.21|2070.71|2079.4|2067.9|29
1735640360000|2024-12-31 10:19:20|2049.07|2037.57|2050.11|2038.61|2050.15|2038.65|2048.92|2037.42|25
1735634280000|2024-12-31 08:38:00|2082.24|2070.74|2081.34|2069.84|2082.91|2071.41|2080.11|2068.61|28
1735640370000|2024-12-31 10:19:30|2050.02|2038.52|2050.06|2038.56|2050.32|2038.82|2049.44|2037.94|29
1735634290000|2024-12-31 08:38:10|2081.3|2069.8|2081.49|2069.99|2082.21|2070.71|2081.3|2069.8|23
1735640380000|2024-12-31 10:19:40|2049.94|2038.44|2049.73|2038.23|2050.18|2038.68|2049.73|2038.23|16
1735634300000|2024-12-31 08:38:20|2081.54|2070.04|2083.52|2072.02|2083.69|2072.19|2081.39|2069.89|30
1735640390000|2024-12-31 10:19:50|2049.76|2038.26|2049.16|2037.66|2050|2038.5|2048.96|2037.46|27
1735634310000|2024-12-31 08:38:30|2083.67|2072.17|2082.49|2070.99|2083.81|2072.31|2081.92|2070.42|25
1735634320000|2024-12-31 08:38:40|2082.59|2071.09|2081.73|2070.23|2083.06|2071.56|2081.29|2069.79|29
1735640400000|2024-12-31 10:20:00|2048.85|2037.35|2050.29|2038.79|2050.29|2038.79|2048.79|2037.29|25
1735634330000|2024-12-31 08:38:50|2081.72|2070.22|2081.69|2070.19|2082.21|2070.71|2081.1|2069.6|28
1735640410000|2024-12-31 10:20:10|2050.08|2038.58|2051.1|2039.6|2051.67|2040.17|2050.08|2038.58|20
1735634340000|2024-12-31 08:39:00|2081.59|2070.09|2081.53|2070.03|2081.99|2070.49|2081.31|2069.81|14
1735640420000|2024-12-31 10:20:20|2051.13|2039.63|2051.27|2039.77|2051.84|2040.34|2050.95|2039.45|25
1735634350000|2024-12-31 08:39:10|2081.63|2070.13|2081.97|2070.47|2082.93|2071.43|2081.63|2070.13|21
1735640430000|2024-12-31 10:20:30|2051.13|2039.63|2051.36|2039.86|2051.36|2039.86|2050.26|2038.76|19
1735634360000|2024-12-31 08:39:20|2082.11|2070.61|2082.56|2071.06|2082.68|2071.18|2082.01|2070.51|26
1735640440000|2024-12-31 10:20:40|2051.44|2039.94|2051.96|2040.46|2051.96|2040.46|2051.1|2039.6|20
1735634370000|2024-12-31 08:39:30|2082.25|2070.75|2082.39|2070.89|2082.75|2071.25|2081.7|2070.2|27
1735640450000|2024-12-31 10:20:50|2051.98|2040.48|2052.07|2040.57|2052.54|2041.04|2051.24|2039.74|25
1735634380000|2024-12-31 08:39:40|2082.32|2070.82|2081.61|2070.11|2082.39|2070.89|2081.61|2070.11|14
1735640460000|2024-12-31 10:21:00|2051.94|2040.44|2052.23|2040.73|2052.23|2040.73|2050.99|2039.49|26
1735634390000|2024-12-31 08:39:50|2081.69|2070.19|2081.98|2070.48|2082.73|2071.23|2081.6|2070.1|28
1735640470000|2024-12-31 10:21:10|2052.14|2040.64|2051.46|2039.96|2052.3|2040.8|2051.4|2039.9|25
1735634400000|2024-12-31 08:40:00|2081.78|2070.28|2082.53|2071.03|2082.72|2071.22|2081.54|2070.04|24
1735640480000|2024-12-31 10:21:20|2051.56|2040.06|2050.86|2039.36|2052.18|2040.68|2050.26|2038.76|31
1735634410000|2024-12-31 08:40:10|2082.62|2071.12|2084.77|2073.27|2085.56|2074.06|2082.62|2071.12|26
1735640490000|2024-12-31 10:21:30|2050.9|2039.4|2051.7|2040.2|2051.76|2040.26|2050.55|2039.05|28
1735634420000|2024-12-31 08:40:20|2084.32|2072.82|2083.61|2072.11|2084.43|2072.93|2083.61|2072.11|26
1735640500000|2024-12-31 10:21:40|2051.85|2040.35|2052.6|2041.1|2052.69|2041.19|2051.72|2040.22|25
1735634430000|2024-12-31 08:40:30|2083.6|2072.1|2083.6|2072.1|2083.93|2072.43|2083.6|2072.1|10
1735640510000|2024-12-31 10:21:50|2052.59|2041.09|2052.1|2040.6|2052.68|2041.18|2051.97|2040.47|22
1735634440000|2024-12-31 08:40:40|2082.82|2071.32|2082.2|2070.7|2082.87|2071.37|2080.8|2069.3|31
1735640520000|2024-12-31 10:22:00|2051.79|2040.29|2052.73|2041.23|2052.73|2041.23|2051.4|2039.9|21
1735634450000|2024-12-31 08:40:50|2082.46|2070.96|2081.7|2070.2|2082.58|2071.08|2081.57|2070.07|32
1735640530000|2024-12-31 10:22:10|2052.85|2041.35|2054.45|2042.95|2055.01|2043.51|2052.85|2041.35|25
1735634460000|2024-12-31 08:41:00|2081.38|2069.88|2079.64|2068.14|2081.4|2069.9|2079.62|2068.12|23
1735640540000|2024-12-31 10:22:20|2054.59|2043.09|2055.91|2044.41|2056.24|2044.74|2054.59|2043.09|28
1735634470000|2024-12-31 08:41:10|2079.6|2068.1|2079.99|2068.49|2080.36|2068.86|2079.6|2068.1|26
1735640550000|2024-12-31 10:22:30|2055.84|2044.34|2055.38|2043.88|2055.84|2044.34|2054.35|2042.85|18
1735634480000|2024-12-31 08:41:20|2079.61|2068.11|2078.13|2066.63|2080.2|2068.7|2078.13|2066.63|30
1735640560000|2024-12-31 10:22:40|2055.37|2043.87|2056.82|2045.32|2056.82|2045.32|2055.21|2043.71|22
1735634490000|2024-12-31 08:41:30|2078.12|2066.62|2077.51|2066.01|2078.12|2066.62|2076.15|2064.65|26
1735640570000|2024-12-31 10:22:50|2056.86|2045.36|2055.69|2044.19|2056.86|2045.36|2055.59|2044.09|24
1735634500000|2024-12-31 08:41:40|2077.63|2066.13|2078.55|2067.05|2079.53|2068.03|2077.63|2066.13|28
1735640580000|2024-12-31 10:23:00|2055.75|2044.25|2056.24|2044.74|2056.37|2044.87|2055.73|2044.23|23
1735634510000|2024-12-31 08:41:50|2078.41|2066.91|2079.77|2068.27|2080.09|2068.59|2077.6|2066.1|29
1735640590000|2024-12-31 10:23:10|2056.29|2044.79|2054.56|2043.06|2056.29|2044.79|2054.33|2042.83|29
1735634520000|2024-12-31 08:42:00|2079.67|2068.17|2079.68|2068.18|2079.68|2068.18|2078.53|2067.03|20
1735640600000|2024-12-31 10:23:20|2054.54|2043.04|2054.7|2043.2|2054.94|2043.44|2054.54|2043.04|18
1735634530000|2024-12-31 08:42:10|2080.08|2068.58|2079.27|2067.77|2080.59|2069.09|2079.23|2067.73|26
1735640610000|2024-12-31 10:23:30|2054.75|2043.25|2053.31|2041.81|2054.75|2043.25|2053.31|2041.81|29
1735634540000|2024-12-31 08:42:20|2079.14|2067.64|2078.17|2066.67|2079.14|2067.64|2077.65|2066.15|31
1735640620000|2024-12-31 10:23:40|2053.12|2041.62|2052.98|2041.48|2053.13|2041.63|2052.73|2041.23|19
1735634550000|2024-12-31 08:42:30|2077.64|2066.14|2076.19|2064.69|2077.7|2066.2|2076.19|2064.69|31
1735640630000|2024-12-31 10:23:50|2052.99|2041.49|2053.29|2041.79|2053.29|2041.79|2052.59|2041.09|22
1735634560000|2024-12-31 08:42:40|2076.2|2064.7|2076.92|2065.42|2077.24|2065.74|2076.2|2064.7|31
1735640640000|2024-12-31 10:24:00|2053.2|2041.7|2053.06|2041.56|2053.2|2041.7|2052.78|2041.28|26
1735634570000|2024-12-31 08:42:50|2076.86|2065.36|2077.49|2065.99|2077.68|2066.18|2076.86|2065.36|26
1735640650000|2024-12-31 10:24:10|2053.14|2041.64|2052.9|2041.4|2053.33|2041.83|2052.47|2040.97|25
1735634580000|2024-12-31 08:43:00|2077.23|2065.73|2076.46|2064.96|2078.4|2066.9|2076.35|2064.85|26
1735640660000|2024-12-31 10:24:20|2052.85|2041.35|2054.7|2043.2|2054.7|2043.2|2052.74|2041.24|26
1735634590000|2024-12-31 08:43:10|2076.6|2065.1|2075.41|2063.91|2077.04|2065.54|2075.25|2063.75|32
1735640670000|2024-12-31 10:24:30|2054.51|2043.01|2054.4|2042.9|2054.51|2043.01|2054.05|2042.55|22
1735634600000|2024-12-31 08:43:20|2075.38|2063.88|2075.08|2063.58|2075.59|2064.09|2074.8|2063.3|13
1735640680000|2024-12-31 10:24:40|2054.79|2043.29|2055.14|2043.64|2055.15|2043.65|2054.23|2042.73|26
1735634610000|2024-12-31 08:43:30|2074.98|2063.48|2076.91|2065.41|2076.96|2065.46|2074.98|2063.48|18
1735640690000|2024-12-31 10:24:50|2055.34|2043.84|2055.09|2043.59|2055.37|2043.87|2054.68|2043.18|20
1735634620000|2024-12-31 08:43:40|2076.9|2065.4|2077.95|2066.45|2078.49|2066.99|2076.9|2065.4|32
1735640700000|2024-12-31 10:25:00|2055.14|2043.64|2055.14|2043.64|2055.27|2043.77|2054.89|2043.39|26
1735634630000|2024-12-31 08:43:50|2077.84|2066.34|2076.23|2064.73|2078.11|2066.61|2076.11|2064.61|27
1735640710000|2024-12-31 10:25:10|2055.17|2043.67|2055.47|2043.97|2055.52|2044.02|2055.13|2043.63|23
1735634640000|2024-12-31 08:44:00|2076.21|2064.71|2073.15|2061.65|2076.21|2064.71|2073.15|2061.65|26
1735640720000|2024-12-31 10:25:20|2055.53|2044.03|2057.32|2045.82|2057.32|2045.82|2055.53|2044.03|25
1735634650000|2024-12-31 08:44:10|2072.85|2061.35|2072.54|2061.04|2072.85|2061.35|2072.54|2061.04|4
1735640730000|2024-12-31 10:25:30|2057.35|2045.85|2058.59|2047.09|2058.73|2047.23|2057.35|2045.85|23
1735634660000|2024-12-31 08:44:20|2072.64|2061.14|2072.94|2061.44|2073.9|2062.4|2072.64|2061.14|19
1735640740000|2024-12-31 10:25:40|2058.48|2046.98|2056.99|2045.49|2058.56|2047.06|2056.72|2045.22|24
1735634670000|2024-12-31 08:44:30|2072.95|2061.45|2073.08|2061.58|2074.1|2062.6|2072.73|2061.23|28
1735640750000|2024-12-31 10:25:50|2057.45|2045.95|2057.69|2046.19|2058.09|2046.59|2057.18|2045.68|31
1735634680000|2024-12-31 08:44:40|2073.03|2061.53|2072.54|2061.04|2073.03|2061.53|2072.54|2061.04|3
1735640760000|2024-12-31 10:26:00|2057.73|2046.23|2058.32|2046.82|2058.32|2046.82|2057.01|2045.51|27
1735634700000|2024-12-31 08:45:00|2072.69|2061.19|2074.84|2063.34|2075.81|2064.31|2072.69|2061.19|27
1735640770000|2024-12-31 10:26:10|2058.21|2046.71|2057.42|2045.92|2058.27|2046.77|2057.24|2045.74|26
1735634710000|2024-12-31 08:45:10|2074.66|2063.16|2074.74|2063.24|2075.07|2063.57|2074.35|2062.85|37
1735640780000|2024-12-31 10:26:20|2057.32|2045.82|2057.27|2045.77|2057.32|2045.82|2056.61|2045.11|19
1735634720000|2024-12-31 08:45:20|2074.84|2063.34|2073.14|2061.64|2075.8|2064.3|2072.76|2061.26|33
1735640790000|2024-12-31 10:26:30|2057.28|2045.78|2057.32|2045.82|2057.39|2045.89|2057.17|2045.67|16
1735634730000|2024-12-31 08:45:30|2073.29|2061.79|2074.73|2063.23|2075.04|2063.54|2073.29|2061.79|32
1735640800000|2024-12-31 10:26:40|2057.26|2045.76|2056.75|2045.25|2057.43|2045.93|2056.74|2045.24|23
1735634740000|2024-12-31 08:45:40|2074.49|2062.99|2073.85|2062.35|2074.87|2063.37|2073.85|2062.35|14
1735640810000|2024-12-31 10:26:50|2056.73|2045.23|2057.12|2045.62|2057.15|2045.65|2056.58|2045.08|29
1735634750000|2024-12-31 08:45:50|2074.32|2062.82|2074.33|2062.83|2075.82|2064.32|2074.32|2062.82|26
1735640820000|2024-12-31 10:27:00|2057.14|2045.64|2057.25|2045.75|2057.37|2045.87|2056.48|2044.98|23
1735634760000|2024-12-31 08:46:00|2074.14|2062.64|2072.7|2061.2|2074.14|2062.64|2072.7|2061.2|24
1735640830000|2024-12-31 10:27:10|2057.35|2045.85|2055.99|2044.49|2057.35|2045.85|2055.99|2044.49|21
1735634770000|2024-12-31 08:46:10|2072.25|2060.75|2072.63|2061.13|2073.43|2061.93|2071.79|2060.29|30
1735640840000|2024-12-31 10:27:20|2055.98|2044.48|2055.69|2044.19|2056.3|2044.8|2055.62|2044.12|16
1735634780000|2024-12-31 08:46:20|2072.55|2061.05|2072.87|2061.37|2073.42|2061.92|2072.45|2060.95|31
1735640850000|2024-12-31 10:27:30|2055.82|2044.32|2056.64|2045.14|2056.84|2045.34|2055.36|2043.86|23
1735634790000|2024-12-31 08:46:30|2072.75|2061.25|2074.19|2062.69|2074.75|2063.25|2072.72|2061.22|30
1735640860000|2024-12-31 10:27:40|2056.67|2045.17|2056.82|2045.32|2057.1|2045.6|2056.67|2045.17|23
1735634800000|2024-12-31 08:46:40|2074.36|2062.86|2072.19|2060.69|2074.47|2062.97|2072.16|2060.66|23
1735640870000|2024-12-31 10:27:50|2056.85|2045.35|2057.11|2045.61|2057.32|2045.82|2056.76|2045.26|23
1735634810000|2024-12-31 08:46:50|2072.15|2060.65|2071.75|2060.25|2072.15|2060.65|2071.75|2060.25|10
1735640880000|2024-12-31 10:28:00|2057.14|2045.64|2057.16|2045.66|2057.16|2045.66|2057|2045.5|19
1735634820000|2024-12-31 08:47:00|2071.64|2060.14|2067.36|2055.86|2071.64|2060.14|2067.32|2055.82|30
1735640890000|2024-12-31 10:28:10|2057.19|2045.69|2057.03|2045.53|2057.38|2045.88|2057.02|2045.52|30
1735634830000|2024-12-31 08:47:10|2067.25|2055.75|2067.6|2056.1|2067.77|2056.27|2066.61|2055.11|30
1735640900000|2024-12-31 10:28:20|2057.05|2045.55|2056.64|2045.14|2057.06|2045.56|2056.53|2045.03|14
1735634840000|2024-12-31 08:47:20|2067.67|2056.17|2069.36|2057.86|2070.03|2058.53|2067.67|2056.17|34
1735640910000|2024-12-31 10:28:30|2056.43|2044.93|2057.06|2045.56|2057.06|2045.56|2056.43|2044.93|15
1735634850000|2024-12-31 08:47:30|2069.34|2057.84|2068.86|2057.36|2069.34|2057.84|2068.16|2056.66|31
1735640970000|2024-12-31 10:29:30|2055.95|2044.45|2054.79|2043.29|2055.95|2044.45|2054.79|2043.29|3
1735634860000|2024-12-31 08:47:40|2068.66|2057.16|2068.09|2056.59|2068.66|2057.16|2067.33|2055.83|21
1735640980000|2024-12-31 10:29:40|2054.77|2043.27|2054.98|2043.48|2054.98|2043.48|2054.75|2043.25|18
1735634870000|2024-12-31 08:47:50|2068.08|2056.58|2067.53|2056.03|2068.08|2056.58|2067.53|2056.03|26
1735640990000|2024-12-31 10:29:50|2055.07|2043.57|2054.79|2043.29|2055.23|2043.73|2054.79|2043.29|18
1735634880000|2024-12-31 08:48:00|2067.54|2056.04|2066.78|2055.28|2067.54|2056.04|2065.58|2054.08|29
1735634890000|2024-12-31 08:48:10|2066.67|2055.17|2066.06|2054.56|2066.83|2055.33|2066.04|2054.54|26
1735641000000|2024-12-31 10:30:00|2054.75|2043.25|2054.75|2043.25|2054.75|2043.25|2054.75|2043.25|1
1735634900000|2024-12-31 08:48:20|2066.09|2054.59|2065.56|2054.06|2066.14|2054.64|2065.18|2053.68|32
1735641010000|2024-12-31 10:30:10|2054.85|2043.35|2054.85|2043.35|2054.85|2043.35|2054.85|2043.35|1
1735634910000|2024-12-31 08:48:30|2065.54|2054.04|2066.08|2054.58|2066.17|2054.67|2065.54|2054.04|25
1735641020000|2024-12-31 10:30:20|2055.09|2043.59|2054.98|2043.48|2055.27|2043.77|2054.96|2043.46|23
1735634920000|2024-12-31 08:48:40|2066.11|2054.61|2066.92|2055.42|2066.92|2055.42|2066.11|2054.61|13
1735641030000|2024-12-31 10:30:30|2054.87|2043.37|2053.14|2041.64|2054.87|2043.37|2052.76|2041.26|30
1735634950000|2024-12-31 08:49:10|2068.26|2056.76|2069.71|2058.21|2070.02|2058.52|2068.26|2056.76|7
1735641040000|2024-12-31 10:30:40|2053.15|2041.65|2052.06|2040.56|2053.15|2041.65|2051.88|2040.38|29
1735634960000|2024-12-31 08:49:20|2069.8|2058.3|2069.76|2058.26|2071.2|2059.7|2069.76|2058.26|23
1735641050000|2024-12-31 10:30:50|2052.56|2041.06|2053.3|2041.8|2053.46|2041.96|2052.56|2041.06|24
1735634970000|2024-12-31 08:49:30|2069.75|2058.25|2068.63|2057.13|2069.97|2058.47|2068.13|2056.63|38
1735641060000|2024-12-31 10:31:00|2053.31|2041.81|2052.59|2041.09|2053.63|2042.13|2052.17|2040.67|25
1735634980000|2024-12-31 08:49:40|2068.32|2056.82|2067.89|2056.39|2068.72|2057.22|2067.7|2056.2|27
1735641070000|2024-12-31 10:31:10|2052.58|2041.08|2051.38|2039.88|2052.58|2041.08|2051.27|2039.77|19
1735634990000|2024-12-31 08:49:50|2067.85|2056.35|2068.13|2056.63|2068.19|2056.69|2067.33|2055.83|28
1735641080000|2024-12-31 10:31:20|2051.26|2039.76|2052|2040.5|2053.06|2041.56|2051.03|2039.53|34
1735635000000|2024-12-31 08:50:00|2068.12|2056.62|2068.59|2057.09|2069.67|2058.17|2067.93|2056.43|25
1735641090000|2024-12-31 10:31:30|2052.19|2040.69|2052.14|2040.64|2052.78|2041.28|2051.59|2040.09|19
1735635010000|2024-12-31 08:50:10|2068.47|2056.97|2065.21|2053.71|2068.47|2056.97|2065.21|2053.71|32
1735641100000|2024-12-31 10:31:40|2052.35|2040.85|2052.81|2041.31|2052.86|2041.36|2052.15|2040.65|16
1735635020000|2024-12-31 08:50:20|2065.01|2053.51|2065.7|2054.2|2066.14|2054.64|2064.85|2053.35|26
1735641110000|2024-12-31 10:31:50|2052.79|2041.29|2052.63|2041.13|2053.57|2042.07|2052.62|2041.12|20
1735635030000|2024-12-31 08:50:30|2065.66|2054.16|2064.82|2053.32|2065.66|2054.16|2064.75|2053.25|26
1735641120000|2024-12-31 10:32:00|2052.53|2041.03|2053.36|2041.86|2053.46|2041.96|2052.22|2040.72|32
1735635040000|2024-12-31 08:50:40|2064.87|2053.37|2064.08|2052.58|2065.09|2053.59|2064.08|2052.58|25
1735641130000|2024-12-31 10:32:10|2053.25|2041.75|2053.04|2041.54|2053.29|2041.79|2052.67|2041.17|29
1735635050000|2024-12-31 08:50:50|2061.93|2050.43|2061.78|2050.28|2062.02|2050.52|2061.45|2049.95|15
1735641140000|2024-12-31 10:32:20|2052.99|2041.49|2053.51|2042.01|2053.8|2042.3|2052.67|2041.17|28
1735635060000|2024-12-31 08:51:00|2061.57|2050.07|2059.01|2047.51|2062.1|2050.6|2058.78|2047.28|35
1735641150000|2024-12-31 10:32:30|2053.61|2042.11|2054.88|2043.38|2054.98|2043.48|2053.61|2042.11|24
1735635070000|2024-12-31 08:51:10|2058.65|2047.15|2060.36|2048.86|2060.36|2048.86|2058.65|2047.15|20
1735641160000|2024-12-31 10:32:40|2055|2043.5|2056.39|2044.89|2056.64|2045.14|2055|2043.5|26
1735635080000|2024-12-31 08:51:20|2060.65|2049.15|2061.76|2050.26|2062.08|2050.58|2060.65|2049.15|20
1735641170000|2024-12-31 10:32:50|2056.34|2044.84|2055.59|2044.09|2056.34|2044.84|2055.29|2043.79|25
1735635090000|2024-12-31 08:51:30|2060.54|2049.04|2058.64|2047.14|2060.54|2049.04|2058.64|2047.14|19
1735641180000|2024-12-31 10:33:00|2055.71|2044.21|2055.49|2043.99|2055.73|2044.23|2055.42|2043.92|30
1735635100000|2024-12-31 08:51:40|2058.6|2047.1|2058.92|2047.42|2058.94|2047.44|2058.49|2046.99|24
1735641190000|2024-12-31 10:33:10|2055.2|2043.7|2055.97|2044.47|2055.98|2044.48|2054.49|2042.99|14
1735635110000|2024-12-31 08:51:50|2058.87|2047.37|2060.65|2049.15|2061.54|2050.04|2058.87|2047.37|31
1735641200000|2024-12-31 10:33:20|2056|2044.5|2055.97|2044.47|2056.75|2045.25|2055.87|2044.37|25
1735635120000|2024-12-31 08:52:00|2060.25|2048.75|2059.01|2047.51|2060.25|2048.75|2058.65|2047.15|24
1735641210000|2024-12-31 10:33:30|2055.87|2044.37|2055.62|2044.12|2056.02|2044.52|2055.62|2044.12|20
1735635130000|2024-12-31 08:52:10|2059.11|2047.61|2058.77|2047.27|2060.36|2048.86|2058.77|2047.27|28
1735641220000|2024-12-31 10:33:40|2055.43|2043.93|2055.02|2043.52|2055.43|2043.93|2054.66|2043.16|20
1735635140000|2024-12-31 08:52:20|2058.73|2047.23|2059.12|2047.62|2059.13|2047.63|2058.71|2047.21|23
1735641230000|2024-12-31 10:33:50|2055.12|2043.62|2054.85|2043.35|2055.35|2043.85|2054.8|2043.3|20
1735635150000|2024-12-31 08:52:30|2059.02|2047.52|2060.95|2049.45|2060.95|2049.45|2058.71|2047.21|26
1735641240000|2024-12-31 10:34:00|2054.86|2043.36|2055.57|2044.07|2055.57|2044.07|2054.76|2043.26|18
1735635160000|2024-12-31 08:52:40|2060.99|2049.49|2062.45|2050.95|2062.62|2051.12|2060.99|2049.49|27
1735641250000|2024-12-31 10:34:10|2055.49|2043.99|2055.08|2043.58|2055.49|2043.99|2054.76|2043.26|20
1735635170000|2024-12-31 08:52:50|2062.42|2050.92|2061.34|2049.84|2062.91|2051.41|2061.17|2049.67|22
1735641260000|2024-12-31 10:34:20|2055.28|2043.78|2056.16|2044.66|2056.23|2044.73|2055.28|2043.78|21
1735635180000|2024-12-31 08:53:00|2061.22|2049.72|2059.64|2048.14|2061.46|2049.96|2059.64|2048.14|18
1735641270000|2024-12-31 10:34:30|2056.06|2044.56|2056.15|2044.65|2056.2|2044.7|2056.02|2044.52|21
1735635190000|2024-12-31 08:53:10|2059.71|2048.21|2061.13|2049.63|2061.26|2049.76|2059.71|2048.21|25
1735641280000|2024-12-31 10:34:40|2056.17|2044.67|2056.37|2044.87|2056.45|2044.95|2055.97|2044.47|16
1735635200000|2024-12-31 08:53:20|2061.37|2049.87|2062.12|2050.62|2062.91|2051.41|2061.36|2049.86|29
1735641290000|2024-12-31 10:34:50|2056.27|2044.77|2056.83|2045.33|2056.92|2045.42|2056.01|2044.51|26
1735635210000|2024-12-31 08:53:30|2062.2|2050.7|2064.59|2053.09|2064.59|2053.09|2061.98|2050.48|31
1735641300000|2024-12-31 10:35:00|2056.75|2045.25|2058.4|2046.9|2058.91|2047.41|2056.75|2045.25|16
1735635220000|2024-12-31 08:53:40|2064.71|2053.21|2064.51|2053.01|2065.88|2054.38|2064.51|2053.01|24
1735641310000|2024-12-31 10:35:10|2058.49|2046.99|2058.83|2047.33|2059.64|2048.14|2058.49|2046.99|27
1735635230000|2024-12-31 08:53:50|2064.76|2053.26|2065.2|2053.7|2065.44|2053.94|2064.63|2053.13|30
1735641320000|2024-12-31 10:35:20|2059.02|2047.52|2058.83|2047.33|2059.68|2048.18|2058.69|2047.19|30
1735635240000|2024-12-31 08:54:00|2065.01|2053.51|2063.53|2052.03|2065.23|2053.73|2063.53|2052.03|24
1735641330000|2024-12-31 10:35:30|2058.79|2047.29|2057.97|2046.47|2058.79|2047.29|2057.79|2046.29|23
1735635250000|2024-12-31 08:54:10|2063.42|2051.92|2064.76|2053.26|2065.17|2053.67|2063.42|2051.92|21
1735641340000|2024-12-31 10:35:40|2058.07|2046.57|2057.63|2046.13|2058.1|2046.6|2057.63|2046.13|19
1735635260000|2024-12-31 08:54:20|2065.04|2053.54|2065.31|2053.81|2066.52|2055.02|2065.04|2053.54|27
1735641350000|2024-12-31 10:35:50|2057.46|2045.96|2057.32|2045.82|2057.46|2045.96|2057.17|2045.67|18
1735635270000|2024-12-31 08:54:30|2065.22|2053.72|2065.54|2054.04|2065.82|2054.32|2065.05|2053.55|24
1735641360000|2024-12-31 10:36:00|2057.31|2045.81|2057.08|2045.58|2057.35|2045.85|2057.08|2045.58|13
1735635280000|2024-12-31 08:54:40|2065.74|2054.24|2065.54|2054.04|2065.8|2054.3|2065.54|2054.04|11
1735641370000|2024-12-31 10:36:10|2057.17|2045.67|2057.99|2046.49|2057.99|2046.49|2057.17|2045.67|25
1735635300000|2024-12-31 08:55:00|2065.69|2054.19|2065.95|2054.45|2065.95|2054.45|2065.54|2054.04|14
1735641380000|2024-12-31 10:36:20|2057.98|2046.48|2058.7|2047.2|2058.93|2047.43|2057.71|2046.21|21
1735635310000|2024-12-31 08:55:10|2066.16|2054.66|2068|2056.5|2068.87|2057.37|2066.16|2054.66|34
1735641390000|2024-12-31 10:36:30|2058.68|2047.18|2059.54|2048.04|2059.74|2048.24|2058.64|2047.14|27
1735635320000|2024-12-31 08:55:20|2067.96|2056.46|2068.88|2057.38|2068.88|2057.38|2066.91|2055.41|29
1735641400000|2024-12-31 10:36:40|2059.55|2048.05|2059.63|2048.13|2060.06|2048.56|2058.92|2047.42|14
1735635330000|2024-12-31 08:55:30|2069.09|2057.59|2069.69|2058.19|2069.75|2058.25|2069.07|2057.57|25
1735641410000|2024-12-31 10:36:50|2059.66|2048.16|2060.2|2048.7|2060.32|2048.82|2059.6|2048.1|27
1735635340000|2024-12-31 08:55:40|2069.75|2058.25|2069.75|2058.25|2069.75|2058.25|2069.55|2058.05|7
1735641420000|2024-12-31 10:37:00|2060.63|2049.13|2060.82|2049.32|2061.06|2049.56|2060.52|2049.02|22
1735635400000|2024-12-31 08:56:40|2068.51|2057.01|2067.56|2056.06|2068.51|2057.01|2066.72|2055.22|17
1735641430000|2024-12-31 10:37:10|2060.68|2049.18|2060.99|2049.49|2060.99|2049.49|2060.66|2049.16|19
1735635410000|2024-12-31 08:56:50|2067.6|2056.1|2067.41|2055.91|2067.85|2056.35|2065.9|2054.4|37
1735641440000|2024-12-31 10:37:20|2061.02|2049.52|2061.69|2050.19|2061.93|2050.43|2061.02|2049.52|16
1735635420000|2024-12-31 08:57:00|2067.51|2056.01|2067.7|2056.2|2067.95|2056.45|2066.59|2055.09|29
1735641450000|2024-12-31 10:37:30|2061.39|2049.89|2060.06|2048.56|2061.39|2049.89|2059.84|2048.34|30
1735635430000|2024-12-31 08:57:10|2067.76|2056.26|2065.54|2054.04|2067.76|2056.26|2065.54|2054.04|24
1735641460000|2024-12-31 10:37:40|2060.05|2048.55|2059.82|2048.32|2060.05|2048.55|2058.67|2047.17|32
1735635440000|2024-12-31 08:57:20|2065.57|2054.07|2066.54|2055.04|2066.64|2055.14|2065.57|2054.07|25
1735641470000|2024-12-31 10:37:50|2059.87|2048.37|2059.88|2048.38|2059.88|2048.38|2059.81|2048.31|8
1735635450000|2024-12-31 08:57:30|2066.55|2055.05|2066.07|2054.57|2066.55|2055.05|2065.64|2054.14|20
1735641480000|2024-12-31 10:38:00|2059.98|2048.48|2059.91|2048.41|2059.99|2048.49|2058.95|2047.45|30
1735635460000|2024-12-31 08:57:40|2066.03|2054.53|2067.22|2055.72|2067.4|2055.9|2066.03|2054.53|30
1735641490000|2024-12-31 10:38:10|2059.92|2048.42|2060.75|2049.25|2060.75|2049.25|2059.77|2048.27|27
1735635470000|2024-12-31 08:57:50|2067.37|2055.87|2066.99|2055.49|2067.45|2055.95|2066.92|2055.42|21
1735641500000|2024-12-31 10:38:20|2060.63|2049.13|2057.99|2046.49|2060.87|2049.37|2057.57|2046.07|17
1735635480000|2024-12-31 08:58:00|2066.95|2055.45|2065.82|2054.32|2066.95|2055.45|2065.7|2054.2|27
1735641510000|2024-12-31 10:38:30|2057.98|2046.48|2058.18|2046.68|2058.18|2046.68|2057.71|2046.21|21
1735635490000|2024-12-31 08:58:10|2065.97|2054.47|2065.94|2054.44|2066.99|2055.49|2065.72|2054.22|24
1735641520000|2024-12-31 10:38:40|2058.04|2046.54|2059.52|2048.02|2059.67|2048.17|2058.04|2046.54|24
1735635500000|2024-12-31 08:58:20|2065.88|2054.38|2067.16|2055.66|2067.43|2055.93|2065.75|2054.25|24
1735641530000|2024-12-31 10:38:50|2059.33|2047.83|2059.14|2047.64|2059.46|2047.96|2059.14|2047.64|14
1735635510000|2024-12-31 08:58:30|2067.29|2055.79|2066.41|2054.91|2067.56|2056.06|2066.41|2054.91|25
1735641540000|2024-12-31 10:39:00|2058.83|2047.33|2057.98|2046.48|2058.97|2047.47|2057.39|2045.89|18
1735635520000|2024-12-31 08:58:40|2066.42|2054.92|2067.06|2055.56|2067.23|2055.73|2066.42|2054.92|29
1735641550000|2024-12-31 10:39:10|2057.99|2046.49|2057.06|2045.56|2058.09|2046.59|2057.06|2045.56|21
1735635530000|2024-12-31 08:58:50|2066.95|2055.45|2067.34|2055.84|2067.49|2055.99|2066.34|2054.84|23
1735641570000|2024-12-31 10:39:30|2057.13|2045.63|2057.19|2045.69|2057.19|2045.69|2057.13|2045.63|2
1735635540000|2024-12-31 08:59:00|2067.23|2055.73|2067.91|2056.41|2067.95|2056.45|2066.96|2055.46|24
1735641580000|2024-12-31 10:39:40|2059.51|2048.01|2059.56|2048.06|2059.65|2048.15|2059.37|2047.87|8
1735635550000|2024-12-31 08:59:10|2068.01|2056.51|2067.77|2056.27|2068.26|2056.76|2067.54|2056.04|20
1735641590000|2024-12-31 10:39:50|2059.57|2048.07|2059|2047.5|2059.61|2048.11|2058.78|2047.28|23
1735635560000|2024-12-31 08:59:20|2067.68|2056.18|2068.24|2056.74|2068.26|2056.76|2067.58|2056.08|29
1735641600000|2024-12-31 10:40:00|2059.03|2047.53|2060.03|2048.53|2060.4|2048.9|2058.91|2047.41|21
1735635570000|2024-12-31 08:59:30|2068.28|2056.78|2067.37|2055.87|2069|2057.5|2067.37|2055.87|24
1735641610000|2024-12-31 10:40:10|2060.07|2048.57|2060.48|2048.98|2060.52|2049.02|2060.05|2048.55|22
1735635580000|2024-12-31 08:59:40|2067.4|2055.9|2065.54|2054.04|2067.48|2055.98|2065.54|2054.04|24
1735641620000|2024-12-31 10:40:20|2060.4|2048.9|2060.34|2048.84|2060.51|2049.01|2059.95|2048.45|23
1735635590000|2024-12-31 08:59:50|2065.58|2054.08|2065.55|2054.05|2065.63|2054.13|2065.54|2054.04|18
1735641630000|2024-12-31 10:40:30|2060.31|2048.81|2062.12|2050.62|2062.12|2050.62|2060.31|2048.81|29
1735635600000|2024-12-31 09:00:00|2065.63|2054.13|2065.54|2054.04|2066.1|2054.6|2065.54|2054.04|15
1735641640000|2024-12-31 10:40:40|2062.1|2050.6|2062.77|2051.27|2062.77|2051.27|2061.93|2050.43|27
1735635610000|2024-12-31 09:00:10|2064.61|2053.11|2064.9|2053.4|2065.49|2053.99|2063.28|2051.78|28
1735641650000|2024-12-31 10:40:50|2062.76|2051.26|2062.96|2051.46|2062.96|2051.46|2062.25|2050.75|24
1735635620000|2024-12-31 09:00:20|2065.22|2053.72|2065.85|2054.35|2066.16|2054.66|2065.22|2053.72|34
1735641660000|2024-12-31 10:41:00|2062.99|2051.49|2064.15|2052.65|2064.15|2052.65|2062.98|2051.48|31
1735635630000|2024-12-31 09:00:30|2065.43|2053.93|2063.65|2052.15|2065.43|2053.93|2063.3|2051.8|22
1735641670000|2024-12-31 10:41:10|2064.23|2052.73|2065.17|2053.67|2065.3|2053.8|2064.16|2052.66|26
1735635640000|2024-12-31 09:00:40|2063.64|2052.14|2064.03|2052.53|2064.27|2052.77|2062.89|2051.39|21
1735641680000|2024-12-31 10:41:20|2065.2|2053.7|2064.4|2052.9|2065.71|2054.21|2064.4|2052.9|16
1735635650000|2024-12-31 09:00:50|2064.31|2052.81|2064.22|2052.72|2064.79|2053.29|2064.03|2052.53|23
1735641690000|2024-12-31 10:41:30|2064.49|2052.99|2066.34|2054.84|2066.34|2054.84|2064.4|2052.9|19
1735635660000|2024-12-31 09:01:00|2064.72|2053.22|2062.7|2051.2|2064.72|2053.22|2062.32|2050.82|26
1735641750000|2024-12-31 10:42:30|2066.31|2054.81|2065.27|2053.77|2066.31|2054.81|2064.99|2053.49|14
1735635670000|2024-12-31 09:01:10|2063.03|2051.53|2064.6|2053.1|2064.6|2053.1|2063.03|2051.53|24
1735641760000|2024-12-31 10:42:40|2065.14|2053.64|2065.95|2054.45|2065.95|2054.45|2065.07|2053.57|24
1735635680000|2024-12-31 09:01:20|2064.41|2052.91|2063.99|2052.49|2064.41|2052.91|2063.25|2051.75|27
1735641770000|2024-12-31 10:42:50|2065.96|2054.46|2065.98|2054.48|2066.03|2054.53|2065.89|2054.39|15
1735635690000|2024-12-31 09:01:30|2064.04|2052.54|2063.71|2052.21|2064.49|2052.99|2063.04|2051.54|27
1735641780000|2024-12-31 10:43:00|2065.97|2054.47|2066.34|2054.84|2066.34|2054.84|2065.93|2054.43|8
1735635700000|2024-12-31 09:01:40|2063.74|2052.24|2065.49|2053.99|2065.49|2053.99|2063.74|2052.24|21
1735641800000|2024-12-31 10:43:20|2066.26|2054.76|2065.86|2054.36|2066.26|2054.76|2065.6|2054.1|28
1735635710000|2024-12-31 09:01:50|2065.63|2054.13|2064.62|2053.12|2065.63|2054.13|2064.15|2052.65|26
1735641810000|2024-12-31 10:43:30|2065.89|2054.39|2066.04|2054.54|2066.15|2054.65|2065.62|2054.12|23
1735635720000|2024-12-31 09:02:00|2064.49|2052.99|2065.74|2054.24|2065.74|2054.24|2064.37|2052.87|32
1735641820000|2024-12-31 10:43:40|2066|2054.5|2066.34|2054.84|2066.34|2054.84|2066|2054.5|13
1735635730000|2024-12-31 09:02:10|2065.78|2054.28|2066.78|2055.28|2066.93|2055.43|2065.6|2054.1|28
1735641840000|2024-12-31 10:44:00|2068.41|2056.91|2067.59|2056.09|2068.6|2057.1|2067.59|2056.09|24
1735635740000|2024-12-31 09:02:20|2066.85|2055.35|2066.98|2055.48|2067.22|2055.72|2066.64|2055.14|26
1735641850000|2024-12-31 10:44:10|2067.56|2056.06|2067.63|2056.13|2067.87|2056.37|2067.4|2055.9|32
1735635750000|2024-12-31 09:02:30|2067|2055.5|2065.47|2053.97|2067.01|2055.51|2065.46|2053.96|24
1735641860000|2024-12-31 10:44:20|2067.64|2056.14|2066.95|2055.45|2067.67|2056.17|2066.81|2055.31|21
1735635760000|2024-12-31 09:02:40|2065.46|2053.96|2063.9|2052.4|2065.49|2053.99|2063.33|2051.83|20
1735641870000|2024-12-31 10:44:30|2066.84|2055.34|2066.67|2055.17|2066.87|2055.37|2066.53|2055.03|25
1735635770000|2024-12-31 09:02:50|2064.17|2052.67|2064.75|2053.25|2065.41|2053.91|2064.17|2052.67|20
1735641880000|2024-12-31 10:44:40|2066.6|2055.1|2067.18|2055.68|2067.2|2055.7|2065.89|2054.39|23
1735635780000|2024-12-31 09:03:00|2064.88|2053.38|2064.32|2052.82|2065.67|2054.17|2064.32|2052.82|26
1735641890000|2024-12-31 10:44:50|2067.07|2055.57|2067.87|2056.37|2067.87|2056.37|2066.66|2055.16|25
1735635790000|2024-12-31 09:03:10|2063.96|2052.46|2061.06|2049.56|2063.96|2052.46|2060.93|2049.43|24
1735635800000|2024-12-31 09:03:20|2061.2|2049.7|2060.51|2049.01|2061.22|2049.72|2060.22|2048.72|21
1735641900000|2024-12-31 10:45:00|2068.14|2056.64|2068.16|2056.66|2068.31|2056.81|2067.84|2056.34|24
1735635810000|2024-12-31 09:03:30|2060.55|2049.05|2061.1|2049.6|2062.1|2050.6|2060.55|2049.05|28
1735641910000|2024-12-31 10:45:10|2068.38|2056.88|2069.06|2057.56|2069.41|2057.91|2068.28|2056.78|27
1735635820000|2024-12-31 09:03:40|2061.11|2049.61|2061.79|2050.29|2061.79|2050.29|2060.67|2049.17|20
1735641920000|2024-12-31 10:45:20|2068.92|2057.42|2069.83|2058.33|2069.83|2058.33|2068.7|2057.2|28
1735635830000|2024-12-31 09:03:50|2061.71|2050.21|2061.73|2050.23|2061.85|2050.35|2061.14|2049.64|26
1735641930000|2024-12-31 10:45:30|2069.86|2058.36|2070.71|2059.21|2070.84|2059.34|2069.83|2058.33|27
1735635840000|2024-12-31 09:04:00|2061.77|2050.27|2062.19|2050.69|2063.1|2051.6|2061.77|2050.27|27
1735641940000|2024-12-31 10:45:40|2070.7|2059.2|2070.07|2058.57|2071.83|2060.33|2070.07|2058.57|20
1735635850000|2024-12-31 09:04:10|2062.15|2050.65|2062.63|2051.13|2063.05|2051.55|2061.76|2050.26|27
1735641950000|2024-12-31 10:45:50|2069.78|2058.28|2069.52|2058.02|2069.84|2058.34|2068.78|2057.28|27
1735635860000|2024-12-31 09:04:20|2062.53|2051.03|2063.16|2051.66|2063.16|2051.66|2061.28|2049.78|26
1735641960000|2024-12-31 10:46:00|2069.41|2057.91|2070.13|2058.63|2070.13|2058.63|2069.03|2057.53|25
1735635870000|2024-12-31 09:04:30|2063.15|2051.65|2063.15|2051.65|2064.06|2052.56|2063.03|2051.53|27
1735641970000|2024-12-31 10:46:10|2070.16|2058.66|2070.21|2058.71|2070.52|2059.02|2069.92|2058.42|22
1735635880000|2024-12-31 09:04:40|2063.12|2051.62|2062.4|2050.9|2063.12|2051.62|2062.4|2050.9|14
1735641980000|2024-12-31 10:46:20|2070.25|2058.75|2070.29|2058.79|2070.41|2058.91|2069.69|2058.19|21
1735635890000|2024-12-31 09:04:50|2062.44|2050.94|2062.8|2051.3|2063.51|2052.01|2062.41|2050.91|23
1735641990000|2024-12-31 10:46:30|2070.39|2058.89|2068.28|2056.78|2070.39|2058.89|2068.28|2056.78|23
1735635900000|2024-12-31 09:05:00|2062.84|2051.34|2061.94|2050.44|2063.04|2051.54|2061.44|2049.94|33
1735642000000|2024-12-31 10:46:40|2068.15|2056.65|2068.58|2057.08|2068.58|2057.08|2067.81|2056.31|23
1735635910000|2024-12-31 09:05:10|2061.9|2050.4|2063.77|2052.27|2063.77|2052.27|2061.9|2050.4|31
1735642010000|2024-12-31 10:46:50|2068.73|2057.23|2069.41|2057.91|2069.98|2058.48|2068.73|2057.23|21
1735635920000|2024-12-31 09:05:20|2063.81|2052.31|2063.54|2052.04|2063.85|2052.35|2062.98|2051.48|23
1735642020000|2024-12-31 10:47:00|2069.51|2058.01|2068.74|2057.24|2069.52|2058.02|2068.2|2056.7|28
1735635930000|2024-12-31 09:05:30|2063.57|2052.07|2064.06|2052.56|2064.06|2052.56|2063.57|2052.07|8
1735642030000|2024-12-31 10:47:10|2068.78|2057.28|2069.39|2057.89|2069.69|2058.19|2068.77|2057.27|21
1735635940000|2024-12-31 09:05:40|2065.29|2053.79|2066.04|2054.54|2067.07|2055.57|2065.29|2053.79|19
1735642040000|2024-12-31 10:47:20|2069.45|2057.95|2068.74|2057.24|2069.9|2058.4|2068.72|2057.22|21
1735635950000|2024-12-31 09:05:50|2066.18|2054.68|2063.03|2051.53|2066.19|2054.69|2063.03|2051.53|25
1735642050000|2024-12-31 10:47:30|2069.15|2057.65|2070.7|2059.2|2070.72|2059.22|2069.09|2057.59|18
1735635960000|2024-12-31 09:06:00|2063.05|2051.55|2063.19|2051.69|2063.4|2051.9|2062.25|2050.75|31
1735642060000|2024-12-31 10:47:40|2070.64|2059.14|2069.78|2058.28|2070.85|2059.35|2069.78|2058.28|21
1735635970000|2024-12-31 09:06:10|2063.2|2051.7|2061.83|2050.33|2063.92|2052.42|2061.83|2050.33|28
1735642070000|2024-12-31 10:47:50|2069.58|2058.08|2070.89|2059.39|2071|2059.5|2069.58|2058.08|21
1735635980000|2024-12-31 09:06:20|2061.66|2050.16|2061.99|2050.49|2062.29|2050.79|2061.17|2049.67|27
1735642080000|2024-12-31 10:48:00|2070.94|2059.44|2067.79|2056.29|2070.94|2059.44|2067.79|2056.29|29
1735635990000|2024-12-31 09:06:30|2061.76|2050.26|2060.88|2049.38|2061.76|2050.26|2060.88|2049.38|19
1735642090000|2024-12-31 10:48:10|2067.69|2056.19|2067.81|2056.31|2068.82|2057.32|2067.58|2056.08|26
1735636000000|2024-12-31 09:06:40|2060.82|2049.32|2061.15|2049.65|2061.22|2049.72|2060.75|2049.25|23
1735642100000|2024-12-31 10:48:20|2067.65|2056.15|2067.63|2056.13|2068.1|2056.6|2067.63|2056.13|20
1735636010000|2024-12-31 09:06:50|2061.18|2049.68|2062.69|2051.19|2062.69|2051.19|2061.18|2049.68|23
1735642110000|2024-12-31 10:48:30|2067.62|2056.12|2066.18|2054.68|2067.92|2056.42|2066.18|2054.68|31
1735636020000|2024-12-31 09:07:00|2062.64|2051.14|2063.82|2052.32|2063.92|2052.42|2062.25|2050.75|28
1735642120000|2024-12-31 10:48:40|2066.12|2054.62|2069.2|2057.7|2069.2|2057.7|2065.76|2054.26|29
1735636030000|2024-12-31 09:07:10|2063.51|2052.01|2062.21|2050.71|2063.66|2052.16|2062.21|2050.71|24
1735642130000|2024-12-31 10:48:50|2069.43|2057.93|2068.26|2056.76|2069.44|2057.94|2067.81|2056.31|19
1735636040000|2024-12-31 09:07:20|2062.31|2050.81|2064.41|2052.91|2064.48|2052.98|2062.22|2050.72|29
1735642140000|2024-12-31 10:49:00|2068.41|2056.91|2068.62|2057.12|2069.15|2057.65|2068.41|2056.91|29
1735636050000|2024-12-31 09:07:30|2064.45|2052.95|2063.59|2052.09|2064.92|2053.42|2063.59|2052.09|25
1735642150000|2024-12-31 10:49:10|2068.81|2057.31|2068.57|2057.07|2069.33|2057.83|2068.46|2056.96|25
1735636060000|2024-12-31 09:07:40|2063.69|2052.19|2062.92|2051.42|2064.03|2052.53|2062.92|2051.42|16
1735642160000|2024-12-31 10:49:20|2068.6|2057.1|2068.69|2057.19|2068.77|2057.27|2068.53|2057.03|25
1735636070000|2024-12-31 09:07:50|2063.23|2051.73|2063.11|2051.61|2063.23|2051.73|2062.43|2050.93|28
1735642170000|2024-12-31 10:49:30|2068.39|2056.89|2068.76|2057.26|2068.82|2057.32|2068.39|2056.89|11
1735636080000|2024-12-31 09:08:00|2063.12|2051.62|2062.53|2051.03|2063.17|2051.67|2062.39|2050.89|23
1735642180000|2024-12-31 10:49:40|2068.8|2057.3|2068.63|2057.13|2068.97|2057.47|2068.52|2057.02|18
1735636090000|2024-12-31 09:08:10|2062.66|2051.16|2063.11|2051.61|2063.11|2051.61|2062.66|2051.16|19
1735642190000|2024-12-31 10:49:50|2068.58|2057.08|2068.52|2057.02|2068.88|2057.38|2068.52|2057.02|17
1735636100000|2024-12-31 09:08:20|2063.1|2051.6|2064.8|2053.3|2064.81|2053.31|2063.1|2051.6|27
1735642210000|2024-12-31 10:50:10|2068.61|2057.11|2068.52|2057.02|2068.61|2057.11|2068.52|2057.02|2
1735636110000|2024-12-31 09:08:30|2065|2053.5|2063.81|2052.31|2065|2053.5|2063.26|2051.76|20
1735642230000|2024-12-31 10:50:30|2068.45|2056.95|2066.06|2054.56|2068.45|2056.95|2065.69|2054.19|20
1735636120000|2024-12-31 09:08:40|2063.77|2052.27|2063.07|2051.57|2063.88|2052.38|2062.88|2051.38|16
1735642240000|2024-12-31 10:50:40|2067.25|2055.75|2067.93|2056.43|2068.28|2056.78|2067.25|2055.75|7
1735636130000|2024-12-31 09:08:50|2063.09|2051.59|2063.04|2051.54|2063.43|2051.93|2062.92|2051.42|23
1735642250000|2024-12-31 10:50:50|2067.94|2056.44|2068.18|2056.68|2068.18|2056.68|2067.6|2056.1|34
1735636140000|2024-12-31 09:09:00|2063|2051.5|2062.74|2051.24|2063.56|2052.06|2062.74|2051.24|22
1735642260000|2024-12-31 10:51:00|2068.44|2056.94|2068.18|2056.68|2068.84|2057.34|2067.7|2056.2|31
1735636150000|2024-12-31 09:09:10|2062.7|2051.2|2062.51|2051.01|2063.26|2051.76|2062.44|2050.94|29
1735642270000|2024-12-31 10:51:10|2068.12|2056.62|2067.94|2056.44|2068.12|2056.62|2067.7|2056.2|17
1735636160000|2024-12-31 09:09:20|2062.5|2051|2063.12|2051.62|2063.27|2051.77|2062.5|2051|15
1735642280000|2024-12-31 10:51:20|2068.07|2056.57|2068.57|2057.07|2068.72|2057.22|2067.91|2056.41|18
1735636170000|2024-12-31 09:09:30|2063.08|2051.58|2063.7|2052.2|2063.98|2052.48|2063.08|2051.58|23
1735642290000|2024-12-31 10:51:30|2068.56|2057.06|2067.43|2055.93|2068.56|2057.06|2067.29|2055.79|21
1735636180000|2024-12-31 09:09:40|2063.79|2052.29|2065.48|2053.98|2065.48|2053.98|2063.71|2052.21|25
1735642300000|2024-12-31 10:51:40|2067.47|2055.97|2067.37|2055.87|2067.47|2055.97|2067.26|2055.76|17
1735636190000|2024-12-31 09:09:50|2065.4|2053.9|2066.92|2055.42|2067.17|2055.67|2065.4|2053.9|31
1735642310000|2024-12-31 10:51:50|2067.59|2056.09|2068.23|2056.73|2068.24|2056.74|2067.59|2056.09|24
1735636200000|2024-12-31 09:10:00|2066.94|2055.44|2068.53|2057.03|2069.03|2057.53|2066.94|2055.44|24
1735642320000|2024-12-31 10:52:00|2068.21|2056.71|2067.72|2056.22|2068.72|2057.22|2067.72|2056.22|26
1735636210000|2024-12-31 09:10:10|2068.66|2057.16|2069.75|2058.25|2069.75|2058.25|2068.66|2057.16|25
1735642330000|2024-12-31 10:52:10|2067.74|2056.24|2067.57|2056.07|2067.74|2056.24|2066.78|2055.28|27
1735636220000|2024-12-31 09:10:20|2069.56|2058.06|2068.07|2056.57|2069.56|2058.06|2067.21|2055.71|26
1735642340000|2024-12-31 10:52:20|2067.38|2055.88|2067|2055.5|2067.38|2055.88|2066.53|2055.03|19
1735636230000|2024-12-31 09:10:30|2068.03|2056.53|2069.5|2058|2069.75|2058.25|2068.03|2056.53|21
1735642350000|2024-12-31 10:52:30|2067.01|2055.51|2067.75|2056.25|2067.75|2056.25|2067.01|2055.51|9
1735636240000|2024-12-31 09:10:40|2069.39|2057.89|2068.81|2057.31|2069.39|2057.89|2068.81|2057.31|24
1735642360000|2024-12-31 10:52:40|2067.68|2056.18|2067.75|2056.25|2067.75|2056.25|2067.57|2056.07|11
1735636250000|2024-12-31 09:10:50|2068.7|2057.2|2069.75|2058.25|2069.75|2058.25|2068.7|2057.2|27
1735642370000|2024-12-31 10:52:50|2067.68|2056.18|2067.75|2056.25|2067.75|2056.25|2067.57|2056.07|6
1735636260000|2024-12-31 09:11:00|2070.47|2058.97|2073.09|2061.59|2073.28|2061.78|2070.47|2058.97|25
1735642390000|2024-12-31 10:53:10|2067.69|2056.19|2067.37|2055.87|2067.69|2056.19|2067.14|2055.64|14
1735636270000|2024-12-31 09:11:10|2073.14|2061.64|2072.24|2060.74|2073.16|2061.66|2072.24|2060.74|9
1735642400000|2024-12-31 10:53:20|2067.45|2055.95|2067.55|2056.05|2067.73|2056.23|2067.05|2055.55|28
1735636280000|2024-12-31 09:11:20|2072.32|2060.82|2072.24|2060.74|2072.37|2060.87|2072.24|2060.74|13
1735642410000|2024-12-31 10:53:30|2067.56|2056.06|2067.04|2055.54|2067.56|2056.06|2066.83|2055.33|28
1735636290000|2024-12-31 09:11:30|2072.29|2060.79|2072.38|2060.88|2072.38|2060.88|2072.24|2060.74|9
1735642420000|2024-12-31 10:53:40|2066.94|2055.44|2067.23|2055.73|2067.23|2055.73|2066.79|2055.29|18
1735636300000|2024-12-31 09:11:40|2072.37|2060.87|2072.29|2060.79|2073.16|2061.66|2072.28|2060.78|23
1735642430000|2024-12-31 10:53:50|2067.15|2055.65|2066.91|2055.41|2067.19|2055.69|2065.99|2054.49|21
1735636310000|2024-12-31 09:11:50|2072.24|2060.74|2072.45|2060.95|2073.11|2061.61|2072.24|2060.74|24
1735642440000|2024-12-31 10:54:00|2066.94|2055.44|2067.28|2055.78|2067.28|2055.78|2066.66|2055.16|17
1735636320000|2024-12-31 09:12:00|2072.35|2060.85|2072.39|2060.89|2072.97|2061.47|2072.24|2060.74|20
1735642450000|2024-12-31 10:54:10|2067.27|2055.77|2065.48|2053.98|2067.38|2055.88|2065.45|2053.95|21
1735636330000|2024-12-31 09:12:10|2072.4|2060.9|2072.66|2061.16|2072.96|2061.46|2072.4|2060.9|27
1735642460000|2024-12-31 10:54:20|2065.46|2053.96|2064.15|2052.65|2065.46|2053.96|2064|2052.5|21
1735636340000|2024-12-31 09:12:20|2072.69|2061.19|2073.43|2061.93|2073.62|2062.12|2072.66|2061.16|23
1735642470000|2024-12-31 10:54:30|2064.12|2052.62|2065.64|2054.14|2065.64|2054.14|2063.98|2052.48|23
1735636350000|2024-12-31 09:12:30|2074.37|2062.87|2072.81|2061.31|2074.54|2063.04|2072.81|2061.31|30
1735642480000|2024-12-31 10:54:40|2065.67|2054.17|2065.8|2054.3|2066.21|2054.71|2065.67|2054.17|16
1735636360000|2024-12-31 09:12:40|2072.59|2061.09|2072.24|2060.74|2072.59|2061.09|2072.24|2060.74|4
1735642490000|2024-12-31 10:54:50|2065.87|2054.37|2065.53|2054.03|2065.87|2054.37|2065.36|2053.86|23
1735636380000|2024-12-31 09:13:00|2072.4|2060.9|2073.16|2061.66|2073.26|2061.76|2072.35|2060.85|20
1735642500000|2024-12-31 10:55:00|2065.64|2054.14|2066.03|2054.53|2066.03|2054.53|2065.62|2054.12|17
1735636390000|2024-12-31 09:13:10|2073.37|2061.87|2073.55|2062.05|2074.18|2062.68|2073.31|2061.81|34
1735642510000|2024-12-31 10:55:10|2066.08|2054.58|2065.85|2054.35|2066.08|2054.58|2065.24|2053.74|22
1735636400000|2024-12-31 09:13:20|2073.44|2061.94|2072.25|2060.75|2073.54|2062.04|2072.25|2060.75|26
1735642520000|2024-12-31 10:55:20|2065.78|2054.28|2065.32|2053.82|2066.14|2054.64|2065.32|2053.82|17
1735636410000|2024-12-31 09:13:30|2072.27|2060.77|2072.24|2060.74|2072.28|2060.78|2072.24|2060.74|10
1735642530000|2024-12-31 10:55:30|2065.42|2053.92|2065.24|2053.74|2065.42|2053.92|2065.24|2053.74|5
1735636420000|2024-12-31 09:13:40|2072.25|2060.75|2072.34|2060.84|2072.36|2060.86|2072.24|2060.74|5
1735642560000|2024-12-31 10:56:00|2064.35|2052.85|2063.78|2052.28|2064.35|2052.85|2063.45|2051.95|21
1735636430000|2024-12-31 09:13:50|2072.36|2060.86|2075.08|2063.58|2075.08|2063.58|2072.36|2060.86|30
1735642570000|2024-12-31 10:56:10|2063.76|2052.26|2063.32|2051.82|2063.76|2052.26|2063.07|2051.57|22
1735636440000|2024-12-31 09:14:00|2075.92|2064.42|2074.06|2062.56|2075.92|2064.42|2074.06|2062.56|37
1735642580000|2024-12-31 10:56:20|2063.39|2051.89|2063.38|2051.88|2063.68|2052.18|2063.14|2051.64|25
1735636450000|2024-12-31 09:14:10|2074.07|2062.57|2074.35|2062.85|2074.63|2063.13|2074.07|2062.57|23
1735642590000|2024-12-31 10:56:30|2063.53|2052.03|2064.34|2052.84|2064.35|2052.85|2063.53|2052.03|23
1735636460000|2024-12-31 09:14:20|2074.31|2062.81|2074|2062.5|2074.31|2062.81|2074|2062.5|8
1735642600000|2024-12-31 10:56:40|2064.08|2052.58|2063.47|2051.97|2064.22|2052.72|2063.46|2051.96|23
1735636470000|2024-12-31 09:14:30|2073.61|2062.11|2073.38|2061.88|2074.03|2062.53|2073.27|2061.77|20
1735642610000|2024-12-31 10:56:50|2063.46|2051.96|2063.95|2052.45|2063.99|2052.49|2063.46|2051.96|20
1735636480000|2024-12-31 09:14:40|2073.48|2061.98|2073.84|2062.34|2074.22|2062.72|2073.12|2061.62|31
1735642620000|2024-12-31 10:57:00|2063.87|2052.37|2063.31|2051.81|2063.87|2052.37|2062.87|2051.37|20
1735636490000|2024-12-31 09:14:50|2073.86|2062.36|2073.76|2062.26|2073.99|2062.49|2072.96|2061.46|28
1735642630000|2024-12-31 10:57:10|2063.29|2051.79|2062.2|2050.7|2063.29|2051.79|2062.18|2050.68|23
1735636500000|2024-12-31 09:15:00|2073.68|2062.18|2072.87|2061.37|2073.76|2062.26|2072.47|2060.97|33
1735642640000|2024-12-31 10:57:20|2061.96|2050.46|2061.98|2050.48|2062.05|2050.55|2061.67|2050.17|17
1735636510000|2024-12-31 09:15:10|2072.97|2061.47|2072.9|2061.4|2073.39|2061.89|2072.64|2061.14|31
1735642650000|2024-12-31 10:57:30|2061.97|2050.47|2061.77|2050.27|2062.38|2050.88|2061.7|2050.2|27
1735636520000|2024-12-31 09:15:20|2073|2061.5|2072.36|2060.86|2073.09|2061.59|2072.36|2060.86|19
1735642660000|2024-12-31 10:57:40|2061.56|2050.06|2060.95|2049.45|2061.59|2050.09|2060.37|2048.87|23
1735636530000|2024-12-31 09:15:30|2072.26|2060.76|2072.32|2060.82|2072.36|2060.86|2072.24|2060.74|8
1735642670000|2024-12-31 10:57:50|2060.92|2049.42|2061.55|2050.05|2061.55|2050.05|2060.75|2049.25|21
1735636540000|2024-12-31 09:15:40|2072.33|2060.83|2073.83|2062.33|2074.11|2062.61|2072.32|2060.82|34
1735642680000|2024-12-31 10:58:00|2061.26|2049.76|2061.14|2049.64|2061.29|2049.79|2060.89|2049.39|21
1735636550000|2024-12-31 09:15:50|2073.87|2062.37|2072.24|2060.74|2074.38|2062.88|2072.24|2060.74|26
1735642690000|2024-12-31 10:58:10|2061.15|2049.65|2062.47|2050.97|2062.76|2051.26|2061.15|2049.65|25
1735636560000|2024-12-31 09:16:00|2072.41|2060.91|2073.77|2062.27|2074.07|2062.57|2072.41|2060.91|26
1735642700000|2024-12-31 10:58:20|2062.51|2051.01|2062.58|2051.08|2062.67|2051.17|2062.42|2050.92|15
1735636570000|2024-12-31 09:16:10|2073.7|2062.2|2069.85|2058.35|2073.77|2062.27|2069.62|2058.12|24
1735642710000|2024-12-31 10:58:30|2062.56|2051.06|2063.18|2051.68|2063.19|2051.69|2062.48|2050.98|22
1735636580000|2024-12-31 09:16:20|2069.7|2058.2|2070.5|2059|2070.92|2059.42|2069.44|2057.94|34
1735642720000|2024-12-31 10:58:40|2063.28|2051.78|2062.94|2051.44|2063.34|2051.84|2062.42|2050.92|21
1735636590000|2024-12-31 09:16:30|2070.63|2059.13|2070.74|2059.24|2070.83|2059.33|2070.4|2058.9|20
1735642730000|2024-12-31 10:58:50|2062.97|2051.47|2062.58|2051.08|2062.99|2051.49|2062.55|2051.05|15
1735636600000|2024-12-31 09:16:40|2070.78|2059.28|2072.01|2060.51|2072.02|2060.52|2070.78|2059.28|23
1735642740000|2024-12-31 10:59:00|2062.55|2051.05|2062.12|2050.62|2062.55|2051.05|2061.98|2050.48|19
1735636610000|2024-12-31 09:16:50|2071.91|2060.41|2071.27|2059.77|2072.93|2061.43|2071.27|2059.77|28
1735642750000|2024-12-31 10:59:10|2062.11|2050.61|2061.81|2050.31|2062.14|2050.64|2061.74|2050.24|18
1735636620000|2024-12-31 09:17:00|2071.3|2059.8|2071.07|2059.57|2071.74|2060.24|2071.07|2059.57|23
1735642760000|2024-12-31 10:59:20|2061.8|2050.3|2061.64|2050.14|2061.8|2050.3|2061.23|2049.73|17
1735636630000|2024-12-31 09:17:10|2071.19|2059.69|2071.02|2059.52|2071.74|2060.24|2070.9|2059.4|27
1735642770000|2024-12-31 10:59:30|2061.61|2050.11|2061.56|2050.06|2061.62|2050.12|2061.56|2050.06|4
1735636640000|2024-12-31 09:17:20|2070.99|2059.49|2071.05|2059.55|2071.36|2059.86|2070.83|2059.33|20
1735642780000|2024-12-31 10:59:40|2061.8|2050.3|2062.19|2050.69|2062.3|2050.8|2061.77|2050.27|12
1735636650000|2024-12-31 09:17:30|2071.21|2059.71|2073.19|2061.69|2073.33|2061.83|2071.19|2059.69|31
1735642790000|2024-12-31 10:59:50|2062.15|2050.65|2062.09|2050.59|2062.15|2050.65|2061.67|2050.17|29
1735636660000|2024-12-31 09:17:40|2073.22|2061.72|2073.8|2062.3|2074.49|2062.99|2073.22|2061.72|22
1735642800000|2024-12-31 11:00:00|2062|2050.5|2063.39|2051.89|2063.39|2051.89|2062|2050.5|30
1735636670000|2024-12-31 09:17:50|2073.84|2062.34|2075.41|2063.91|2075.61|2064.11|2073.84|2062.34|27
1735642810000|2024-12-31 11:00:10|2063.42|2051.92|2062.82|2051.32|2063.44|2051.94|2062.55|2051.05|23
1735636680000|2024-12-31 09:18:00|2075.2|2063.7|2076.65|2065.15|2076.68|2065.18|2074.83|2063.33|29
1735642820000|2024-12-31 11:00:20|2062.81|2051.31|2062.95|2051.45|2063.33|2051.83|2062.81|2051.31|27
1735636690000|2024-12-31 09:18:10|2076.72|2065.22|2077.15|2065.65|2077.68|2066.18|2076.72|2065.22|22
1735642830000|2024-12-31 11:00:30|2063.11|2051.61|2063.93|2052.43|2064.1|2052.6|2063.07|2051.57|19
1735636700000|2024-12-31 09:18:20|2077.28|2065.78|2076.84|2065.34|2077.68|2066.18|2076.72|2065.22|24
1735642840000|2024-12-31 11:00:40|2063.91|2052.41|2064.6|2053.1|2064.6|2053.1|2063.91|2052.41|17
1735636710000|2024-12-31 09:18:30|2076.83|2065.33|2077.36|2065.86|2077.94|2066.44|2076.83|2065.33|28
1735642850000|2024-12-31 11:00:50|2064.56|2053.06|2064.15|2052.65|2064.56|2053.06|2064.06|2052.56|21
1735636720000|2024-12-31 09:18:40|2077.38|2065.88|2077.09|2065.59|2077.38|2065.88|2076.04|2064.54|29
1735642860000|2024-12-31 11:01:00|2064.18|2052.68|2064.42|2052.92|2064.53|2053.03|2064.18|2052.68|23
1735636730000|2024-12-31 09:18:50|2077.12|2065.62|2076.08|2064.58|2077.25|2065.75|2075.97|2064.47|27
1735642870000|2024-12-31 11:01:10|2064.17|2052.67|2064.54|2053.04|2064.63|2053.13|2064.17|2052.67|27
1735636740000|2024-12-31 09:19:00|2076.05|2064.55|2076.74|2065.24|2077.1|2065.6|2075.56|2064.06|32
1735642880000|2024-12-31 11:01:20|2064.55|2053.05|2063.08|2051.58|2064.6|2053.1|2062.86|2051.36|23
1735636750000|2024-12-31 09:19:10|2076.73|2065.23|2076.03|2064.53|2077.13|2065.63|2076.02|2064.52|23
1735642890000|2024-12-31 11:01:30|2063.03|2051.53|2062.91|2051.41|2063.09|2051.59|2062.91|2051.41|17
1735636760000|2024-12-31 09:19:20|2075.92|2064.42|2075.9|2064.4|2075.99|2064.49|2074.98|2063.48|25
1735642900000|2024-12-31 11:01:40|2062.96|2051.46|2062.16|2050.66|2062.96|2051.46|2062|2050.5|25
1735636770000|2024-12-31 09:19:30|2075.8|2064.3|2076.15|2064.65|2076.19|2064.69|2075.6|2064.1|24
1735642910000|2024-12-31 11:01:50|2062.05|2050.55|2061.76|2050.26|2062.3|2050.8|2061.71|2050.21|27
1735636780000|2024-12-31 09:19:40|2076.1|2064.6|2075.45|2063.95|2076.18|2064.68|2075.45|2063.95|21
1735642920000|2024-12-31 11:02:00|2061.82|2050.32|2061.7|2050.2|2062.15|2050.65|2061.61|2050.11|18
1735636790000|2024-12-31 09:19:50|2075.35|2063.85|2075.23|2063.73|2075.59|2064.09|2074.28|2062.78|33
1735642930000|2024-12-31 11:02:10|2061.6|2050.1|2061.85|2050.35|2061.89|2050.39|2061.57|2050.07|18
1735636800000|2024-12-31 09:20:00|2075.34|2063.84|2077.25|2065.75|2077.25|2065.75|2075.34|2063.84|25
1735642940000|2024-12-31 11:02:20|2061.91|2050.41|2061.7|2050.2|2061.91|2050.41|2061.56|2050.06|19
1735636810000|2024-12-31 09:20:10|2077.19|2065.69|2076.21|2064.71|2077.87|2066.37|2076.21|2064.71|23
1735642950000|2024-12-31 11:02:30|2061.71|2050.21|2061.56|2050.06|2061.72|2050.22|2061.56|2050.06|8
1735636820000|2024-12-31 09:20:20|2076.1|2064.6|2075.05|2063.55|2076.1|2064.6|2074.71|2063.21|31
1735642980000|2024-12-31 11:03:00|2061.65|2050.15|2061.6|2050.1|2061.68|2050.18|2061.58|2050.08|11
1735636830000|2024-12-31 09:20:30|2075.08|2063.58|2075.57|2064.07|2076.13|2064.63|2074.92|2063.42|29
1735642990000|2024-12-31 11:03:10|2061.61|2050.11|2063.29|2051.79|2063.44|2051.94|2061.56|2050.06|22
1735636840000|2024-12-31 09:20:40|2075.54|2064.04|2076.68|2065.18|2076.69|2065.19|2075.4|2063.9|26
1735643000000|2024-12-31 11:03:20|2063.04|2051.54|2062.33|2050.83|2063.04|2051.54|2062.14|2050.64|30
1735636850000|2024-12-31 09:20:50|2076.72|2065.22|2076.86|2065.36|2077.88|2066.38|2076.57|2065.07|31
1735643010000|2024-12-31 11:03:30|2062.36|2050.86|2062.69|2051.19|2063.12|2051.62|2062.36|2050.86|23
1735636860000|2024-12-31 09:21:00|2076.78|2065.28|2077.01|2065.51|2077.5|2066|2076.62|2065.12|31
1735643020000|2024-12-31 11:03:40|2062.68|2051.18|2063.02|2051.52|2063.14|2051.64|2062.68|2051.18|20
1735636870000|2024-12-31 09:21:10|2076.98|2065.48|2076.58|2065.08|2077.02|2065.52|2075.11|2063.61|26
1735643030000|2024-12-31 11:03:50|2063|2051.5|2063.18|2051.68|2063.34|2051.84|2062.92|2051.42|23
1735636880000|2024-12-31 09:21:20|2076.68|2065.18|2075.97|2064.47|2076.68|2065.18|2075.8|2064.3|26
1735643040000|2024-12-31 11:04:00|2063.17|2051.67|2064.4|2052.9|2064.59|2053.09|2063.14|2051.64|20
1735636890000|2024-12-31 09:21:30|2076.16|2064.66|2075.95|2064.45|2076.36|2064.86|2075.61|2064.11|25
1735643050000|2024-12-31 11:04:10|2064.3|2052.8|2064.76|2053.26|2064.84|2053.34|2064.2|2052.7|21
1735636900000|2024-12-31 09:21:40|2075.79|2064.29|2073.7|2062.2|2075.9|2064.4|2073.65|2062.15|15
1735643060000|2024-12-31 11:04:20|2064.8|2053.3|2063.63|2052.13|2064.8|2053.3|2063.03|2051.53|21
1735636910000|2024-12-31 09:21:50|2073.98|2062.48|2075.92|2064.42|2076.05|2064.55|2073.66|2062.16|34
1735643070000|2024-12-31 11:04:30|2063.62|2052.12|2063.99|2052.49|2064.05|2052.55|2063.59|2052.09|17
1735636920000|2024-12-31 09:22:00|2076.02|2064.52|2077.59|2066.09|2077.62|2066.12|2076.01|2064.51|26
1735643080000|2024-12-31 11:04:40|2064|2052.5|2063.66|2052.16|2064.05|2052.55|2063.59|2052.09|18
1735636930000|2024-12-31 09:22:10|2077.63|2066.13|2077.02|2065.52|2078.08|2066.58|2076.69|2065.19|28
1735643090000|2024-12-31 11:04:50|2063.65|2052.15|2063.59|2052.09|2063.65|2052.15|2063.59|2052.09|5
1735636940000|2024-12-31 09:22:20|2076.86|2065.36|2075.61|2064.11|2077.23|2065.73|2075.61|2064.11|27
1735643100000|2024-12-31 11:05:00|2063.6|2052.1|2063.59|2052.09|2063.6|2052.1|2063.59|2052.09|2
1735636950000|2024-12-31 09:22:30|2075.65|2064.15|2077.73|2066.23|2077.73|2066.23|2075.65|2064.15|23
1735643110000|2024-12-31 11:05:10|2063.8|2052.3|2064.17|2052.67|2064.29|2052.79|2063.8|2052.3|4
1735636960000|2024-12-31 09:22:40|2077.86|2066.36|2077.17|2065.67|2077.99|2066.49|2077.07|2065.57|28
1735643120000|2024-12-31 11:05:20|2064.12|2052.62|2063.59|2052.09|2064.12|2052.62|2063.59|2052.09|13
1735636970000|2024-12-31 09:22:50|2077.12|2065.62|2076.84|2065.34|2077.13|2065.63|2076.77|2065.27|21
1735643130000|2024-12-31 11:05:30|2063.67|2052.17|2063.93|2052.43|2063.93|2052.43|2063.66|2052.16|7
1735636980000|2024-12-31 09:23:00|2077.13|2065.63|2077.94|2066.44|2077.94|2066.44|2077.02|2065.52|22
1735643140000|2024-12-31 11:05:40|2063.81|2052.31|2063.59|2052.09|2063.91|2052.41|2063.59|2052.09|10
1735636990000|2024-12-31 09:23:10|2077.99|2066.49|2077.53|2066.03|2077.99|2066.49|2077.03|2065.53|24
1735643150000|2024-12-31 11:05:50|2063.7|2052.2|2063.59|2052.09|2063.7|2052.2|2063.59|2052.09|2
1735637000000|2024-12-31 09:23:20|2077.6|2066.1|2076|2064.5|2077.68|2066.18|2076|2064.5|21
1735643160000|2024-12-31 11:06:00|2063.64|2052.14|2063.88|2052.38|2064.4|2052.9|2063.63|2052.13|29
1735637010000|2024-12-31 09:23:30|2076.02|2064.52|2075.71|2064.21|2076.16|2064.66|2075.34|2063.84|23
1735643170000|2024-12-31 11:06:10|2063.87|2052.37|2064.45|2052.95|2064.45|2052.95|2063.69|2052.19|30
1735637020000|2024-12-31 09:23:40|2075.79|2064.29|2076.79|2065.29|2076.79|2065.29|2075.61|2064.11|17
1735643180000|2024-12-31 11:06:20|2064.44|2052.94|2064.34|2052.84|2064.44|2052.94|2064.21|2052.71|14
1735637030000|2024-12-31 09:23:50|2076.59|2065.09|2075.98|2064.48|2076.59|2065.09|2075.94|2064.44|19
1735643190000|2024-12-31 11:06:30|2064.37|2052.87|2064.09|2052.59|2064.39|2052.89|2064.07|2052.57|15
1735637040000|2024-12-31 09:24:00|2075.88|2064.38|2075.49|2063.99|2075.98|2064.48|2074.7|2063.2|32
1735643200000|2024-12-31 11:06:40|2064.12|2052.62|2064.66|2053.16|2064.81|2053.31|2064|2052.5|24
1735637050000|2024-12-31 09:24:10|2075.28|2063.78|2074.73|2063.23|2075.53|2064.03|2074.69|2063.19|25
1735643210000|2024-12-31 11:06:50|2064.61|2053.11|2064.35|2052.85|2064.63|2053.13|2064.27|2052.77|17
1735637060000|2024-12-31 09:24:20|2074.83|2063.33|2075.49|2063.99|2076.33|2064.83|2074.82|2063.32|29
1735643220000|2024-12-31 11:07:00|2064.23|2052.73|2064.62|2053.12|2064.62|2053.12|2063.86|2052.36|28
1735637070000|2024-12-31 09:24:30|2075.71|2064.21|2077.76|2066.26|2077.83|2066.33|2075.66|2064.16|28
1735643230000|2024-12-31 11:07:10|2064.96|2053.46|2066.6|2055.1|2066.6|2055.1|2064.91|2053.41|18
1735637080000|2024-12-31 09:24:40|2077.55|2066.05|2079.06|2067.56|2079.14|2067.64|2077.55|2066.05|17
1735643240000|2024-12-31 11:07:20|2066.69|2055.19|2067.23|2055.73|2067.77|2056.27|2066.69|2055.19|20
1735637090000|2024-12-31 09:24:50|2079.07|2067.57|2077.47|2065.97|2079.32|2067.82|2077.47|2065.97|31
1735643250000|2024-12-31 11:07:30|2067|2055.5|2065.04|2053.54|2067|2055.5|2065.04|2053.54|20
1735637100000|2024-12-31 09:25:00|2077.58|2066.08|2076.34|2064.84|2077.58|2066.08|2076.34|2064.84|25
1735643260000|2024-12-31 11:07:40|2065.1|2053.6|2064.7|2053.2|2065.1|2053.6|2064.38|2052.88|22
1735637110000|2024-12-31 09:25:10|2076.42|2064.92|2078.1|2066.6|2078.22|2066.72|2076.42|2064.92|28
1735643270000|2024-12-31 11:07:50|2064.83|2053.33|2064.7|2053.2|2065.58|2054.08|2064.7|2053.2|24
1735637120000|2024-12-31 09:25:20|2078.17|2066.67|2079.03|2067.53|2079.39|2067.89|2078.07|2066.57|21
1735643280000|2024-12-31 11:08:00|2064.75|2053.25|2064.28|2052.78|2064.75|2053.25|2064.09|2052.59|19
1735637130000|2024-12-31 09:25:30|2079.07|2067.57|2078.84|2067.34|2080.57|2069.07|2078.84|2067.34|24
1735643290000|2024-12-31 11:08:10|2064.37|2052.87|2064.85|2053.35|2065.11|2053.61|2064.37|2052.87|21
1735637140000|2024-12-31 09:25:40|2078.61|2067.11|2078.47|2066.97|2078.83|2067.33|2078.24|2066.74|19
1735643300000|2024-12-31 11:08:20|2064.33|2052.83|2064.38|2052.88|2064.47|2052.97|2064|2052.5|17
1735637150000|2024-12-31 09:25:50|2078.52|2067.02|2079.45|2067.95|2079.6|2068.1|2077.99|2066.49|31
1735643310000|2024-12-31 11:08:30|2064.39|2052.89|2064|2052.5|2064.53|2053.03|2063.98|2052.48|19
1735637160000|2024-12-31 09:26:00|2079.35|2067.85|2079.71|2068.21|2080.21|2068.71|2078.64|2067.14|28
1735643320000|2024-12-31 11:08:40|2064.04|2052.54|2063.33|2051.83|2064.04|2052.54|2063.33|2051.83|18
1735637170000|2024-12-31 09:26:10|2079.84|2068.34|2080.03|2068.53|2080.31|2068.81|2079.83|2068.33|20
1735643330000|2024-12-31 11:08:50|2063.34|2051.84|2063.26|2051.76|2063.43|2051.93|2063.23|2051.73|15
1735637180000|2024-12-31 09:26:20|2080.14|2068.64|2078.1|2066.6|2080.25|2068.75|2077.87|2066.37|32
1735643340000|2024-12-31 11:09:00|2063.22|2051.72|2063.37|2051.87|2063.68|2052.18|2063.22|2051.72|17
1735637190000|2024-12-31 09:26:30|2078.16|2066.66|2079.63|2068.13|2079.81|2068.31|2077.92|2066.42|26
1735643350000|2024-12-31 11:09:10|2063.45|2051.95|2063.36|2051.86|2063.52|2052.02|2063.32|2051.82|14
1735637200000|2024-12-31 09:26:40|2079.77|2068.27|2080.07|2068.57|2080.69|2069.19|2079.77|2068.27|21
1735643360000|2024-12-31 11:09:20|2063.42|2051.92|2063.5|2052|2063.5|2052|2063.19|2051.69|17
1735637210000|2024-12-31 09:26:50|2080.17|2068.67|2078.98|2067.48|2080.17|2068.67|2078.98|2067.48|20
1735643370000|2024-12-31 11:09:30|2063.49|2051.99|2063.38|2051.88|2063.49|2051.99|2063.01|2051.51|22
1735637220000|2024-12-31 09:27:00|2079.05|2067.55|2078.25|2066.75|2079.49|2067.99|2078.24|2066.74|25
1735643380000|2024-12-31 11:09:40|2063.37|2051.87|2063.15|2051.65|2063.38|2051.88|2063.12|2051.62|17
1735637230000|2024-12-31 09:27:10|2078.26|2066.76|2077.9|2066.4|2078.32|2066.82|2077.88|2066.38|19
1735643390000|2024-12-31 11:09:50|2063|2051.5|2062.99|2051.49|2063.05|2051.55|2062.99|2051.49|5
1735637240000|2024-12-31 09:27:20|2077.74|2066.24|2077.63|2066.13|2078.25|2066.75|2077.27|2065.77|33
1735637250000|2024-12-31 09:27:30|2077.7|2066.2|2077.51|2066.01|2078|2066.5|2077.32|2065.82|31
1735643400000|2024-12-31 11:10:00|2063.05|2051.55|2063.03|2051.53|2063.26|2051.76|2063.03|2051.53|11
1735637260000|2024-12-31 09:27:40|2077.29|2065.79|2075.99|2064.49|2077.29|2065.79|2075.82|2064.32|22
1735643410000|2024-12-31 11:10:10|2063.04|2051.54|2062.99|2051.49|2063.04|2051.54|2062.99|2051.49|3
1735637270000|2024-12-31 09:27:50|2076.04|2064.54|2076.45|2064.95|2076.78|2065.28|2075.92|2064.42|25
1735643440000|2024-12-31 11:10:40|2062.44|2050.94|2061.9|2050.4|2062.44|2050.94|2061.9|2050.4|2
1735637280000|2024-12-31 09:28:00|2076.66|2065.16|2076.15|2064.65|2077.69|2066.19|2076.15|2064.65|27
1735643460000|2024-12-31 11:11:00|2061.43|2049.93|2061.09|2049.59|2061.52|2050.02|2061.02|2049.52|23
1735637290000|2024-12-31 09:28:10|2075.88|2064.38|2074.28|2062.78|2076.2|2064.7|2074.28|2062.78|28
1735643470000|2024-12-31 11:11:10|2061.14|2049.64|2061.29|2049.79|2061.29|2049.79|2061.06|2049.56|18
1735637300000|2024-12-31 09:28:20|2074.43|2062.93|2074.17|2062.67|2074.49|2062.99|2073.45|2061.95|24
1735643480000|2024-12-31 11:11:20|2061.31|2049.81|2062.01|2050.51|2062.13|2050.63|2061.31|2049.81|20
1735637310000|2024-12-31 09:28:30|2074.26|2062.76|2073.69|2062.19|2074.28|2062.78|2073.48|2061.98|22
1735643490000|2024-12-31 11:11:30|2062.02|2050.52|2062|2050.5|2062.06|2050.56|2061.97|2050.47|17
1735637320000|2024-12-31 09:28:40|2073.99|2062.49|2074.37|2062.87|2074.54|2063.04|2073.99|2062.49|22
1735643500000|2024-12-31 11:11:40|2062.04|2050.54|2062.25|2050.75|2062.42|2050.92|2062|2050.5|18
1735637330000|2024-12-31 09:28:50|2074.35|2062.85|2074.04|2062.54|2074.48|2062.98|2074.03|2062.53|17
1735643510000|2024-12-31 11:11:50|2062.3|2050.8|2062.18|2050.68|2062.36|2050.86|2062.14|2050.64|15
1735637340000|2024-12-31 09:29:00|2074.03|2062.53|2073.11|2061.61|2074.03|2062.53|2073.05|2061.55|21
1735643520000|2024-12-31 11:12:00|2062.19|2050.69|2062.53|2051.03|2062.53|2051.03|2062.09|2050.59|15
1735637350000|2024-12-31 09:29:10|2072.98|2061.48|2071.79|2060.29|2073.06|2061.56|2071.64|2060.14|23
1735643530000|2024-12-31 11:12:10|2062.52|2051.02|2062.1|2050.6|2062.52|2051.02|2061.87|2050.37|19
1735637360000|2024-12-31 09:29:20|2071.83|2060.33|2071.41|2059.91|2071.83|2060.33|2071.29|2059.79|22
1735643540000|2024-12-31 11:12:20|2062.07|2050.57|2061.44|2049.94|2062.08|2050.58|2061.41|2049.91|24
1735637370000|2024-12-31 09:29:30|2071.4|2059.9|2071.36|2059.86|2071.56|2060.06|2071.19|2059.69|21
1735643550000|2024-12-31 11:12:30|2061.47|2049.97|2060.31|2048.81|2061.47|2049.97|2060.28|2048.78|22
1735637380000|2024-12-31 09:29:40|2071.37|2059.87|2070.74|2059.24|2071.47|2059.97|2070.71|2059.21|19
1735643560000|2024-12-31 11:12:40|2060.32|2048.82|2060.84|2049.34|2060.89|2049.39|2060.28|2048.78|26
1735637390000|2024-12-31 09:29:50|2070.64|2059.14|2070.98|2059.48|2070.99|2059.49|2069.71|2058.21|27
1735643570000|2024-12-31 11:12:50|2060.85|2049.35|2059.21|2047.71|2060.85|2049.35|2059.21|2047.71|11
1735637400000|2024-12-31 09:30:00|2070.9|2059.4|2069.88|2058.38|2071.12|2059.62|2069.88|2058.38|24
1735643580000|2024-12-31 11:13:00|2059.1|2047.6|2058.58|2047.08|2059.1|2047.6|2058.58|2047.08|16
1735637410000|2024-12-31 09:30:10|2069.76|2058.26|2068.08|2056.58|2069.91|2058.41|2068.08|2056.58|23
1735643590000|2024-12-31 11:13:10|2058.59|2047.09|2058.54|2047.04|2058.59|2047.09|2058.54|2047.04|3
1735637420000|2024-12-31 09:30:20|2068.07|2056.57|2066.74|2055.24|2068.18|2056.68|2066.64|2055.14|25
1735643600000|2024-12-31 11:13:20|2058.52|2047.02|2057.91|2046.41|2058.52|2047.02|2057.91|2046.41|17
1735637430000|2024-12-31 09:30:30|2066.72|2055.22|2066.57|2055.07|2066.8|2055.3|2066.46|2054.96|21
1735643610000|2024-12-31 11:13:30|2057.92|2046.42|2057.1|2045.6|2057.92|2046.42|2057.1|2045.6|15
1735637440000|2024-12-31 09:30:40|2066.56|2055.06|2067.23|2055.73|2067.28|2055.78|2066.36|2054.86|21
1735643620000|2024-12-31 11:13:40|2057.09|2045.59|2057.06|2045.56|2057.09|2045.59|2057.06|2045.56|2
1735637450000|2024-12-31 09:30:50|2067.22|2055.72|2067.26|2055.76|2067.33|2055.83|2066.97|2055.47|20
1735643660000|2024-12-31 11:14:20|2057.23|2045.73|2057.41|2045.91|2057.5|2046|2057.23|2045.73|13
1735637460000|2024-12-31 09:31:00|2067.25|2055.75|2066.55|2055.05|2067.25|2055.75|2066.18|2054.68|31
1735643670000|2024-12-31 11:14:30|2057.4|2045.9|2057.38|2045.88|2057.41|2045.91|2057.36|2045.86|5
1735637470000|2024-12-31 09:31:10|2066.58|2055.08|2067.97|2056.47|2068.41|2056.91|2066.58|2055.08|25
1735643680000|2024-12-31 11:14:40|2057.45|2045.95|2058.65|2047.15|2058.65|2047.15|2057.45|2045.95|22
1735637480000|2024-12-31 09:31:20|2067.9|2056.4|2068.57|2057.07|2068.71|2057.21|2067.44|2055.94|25
1735643690000|2024-12-31 11:14:50|2058.68|2047.18|2059.82|2048.32|2060.05|2048.55|2058.68|2047.18|18
1735637490000|2024-12-31 09:31:30|2068.62|2057.12|2070.2|2058.7|2070.52|2059.02|2068.62|2057.12|31
1735643700000|2024-12-31 11:15:00|2059.77|2048.27|2060.31|2048.81|2060.31|2048.81|2059.66|2048.16|30
1735637500000|2024-12-31 09:31:40|2070.32|2058.82|2071.05|2059.55|2071.05|2059.55|2069.93|2058.43|22
1735643710000|2024-12-31 11:15:10|2060.49|2048.99|2060.05|2048.55|2060.5|2049|2059.84|2048.34|25
1735637510000|2024-12-31 09:31:50|2070.98|2059.48|2070.34|2058.84|2071.12|2059.62|2070.32|2058.82|17
1735643720000|2024-12-31 11:15:20|2060.02|2048.52|2059.54|2048.04|2060.05|2048.55|2059.34|2047.84|24
1735637520000|2024-12-31 09:32:00|2070.23|2058.73|2072.16|2060.66|2072.25|2060.75|2070.23|2058.73|28
1735643730000|2024-12-31 11:15:30|2059.59|2048.09|2059.46|2047.96|2059.83|2048.33|2059.38|2047.88|19
1735637530000|2024-12-31 09:32:10|2072.3|2060.8|2071.12|2059.62|2072.54|2061.04|2071.12|2059.62|29
1735643740000|2024-12-31 11:15:40|2059.57|2048.07|2059.13|2047.63|2060.18|2048.68|2059.13|2047.63|34
1735637540000|2024-12-31 09:32:20|2070.87|2059.37|2069.9|2058.4|2070.87|2059.37|2069.52|2058.02|29
1735643750000|2024-12-31 11:15:50|2059.28|2047.78|2059.21|2047.71|2059.48|2047.98|2059.19|2047.69|18
1735637550000|2024-12-31 09:32:30|2070.54|2059.04|2070.38|2058.88|2071.27|2059.77|2070.38|2058.88|28
1735643760000|2024-12-31 11:16:00|2059.24|2047.74|2058.92|2047.42|2059.37|2047.87|2058.92|2047.42|15
1735637560000|2024-12-31 09:32:40|2070.65|2059.15|2069.82|2058.32|2071.25|2059.75|2069.57|2058.07|34
1735643770000|2024-12-31 11:16:10|2058.18|2046.68|2057.44|2045.94|2058.18|2046.68|2057.44|2045.94|2
1735637570000|2024-12-31 09:32:50|2069.8|2058.3|2069.16|2057.66|2070.37|2058.87|2069.16|2057.66|27
1735643780000|2024-12-31 11:16:20|2057.25|2045.75|2057.06|2045.56|2057.25|2045.75|2057.06|2045.56|2
1735637580000|2024-12-31 09:33:00|2069.06|2057.56|2070.05|2058.55|2070.43|2058.93|2069.06|2057.56|27
1735643820000|2024-12-31 11:17:00|2057.11|2045.61|2057.13|2045.63|2057.44|2045.94|2057.11|2045.61|21
1735637590000|2024-12-31 09:33:10|2070.13|2058.63|2068.63|2057.13|2070.13|2058.63|2068.37|2056.87|23
1735643830000|2024-12-31 11:17:10|2057.15|2045.65|2057.06|2045.56|2057.18|2045.68|2057.06|2045.56|9
1735637600000|2024-12-31 09:33:20|2068.89|2057.39|2068.41|2056.91|2069.29|2057.79|2068.26|2056.76|19
1735643860000|2024-12-31 11:17:40|2056.66|2045.16|2055.22|2043.72|2056.66|2045.16|2055.1|2043.6|18
1735637610000|2024-12-31 09:33:30|2068.47|2056.97|2068.7|2057.2|2068.7|2057.2|2068.19|2056.69|23
1735643870000|2024-12-31 11:17:50|2055.15|2043.65|2055.34|2043.84|2055.34|2043.84|2055.03|2043.53|22
1735637620000|2024-12-31 09:33:40|2069.13|2057.63|2068.2|2056.7|2069.14|2057.64|2067.72|2056.22|28
1735643880000|2024-12-31 11:18:00|2055.32|2043.82|2055.09|2043.59|2055.49|2043.99|2055.09|2043.59|18
1735637630000|2024-12-31 09:33:50|2068.1|2056.6|2067.61|2056.11|2068.1|2056.6|2067.32|2055.82|25
1735643890000|2024-12-31 11:18:10|2055.12|2043.62|2054.46|2042.96|2055.13|2043.63|2054.42|2042.92|19
1735637640000|2024-12-31 09:34:00|2067.87|2056.37|2069.3|2057.8|2069.3|2057.8|2067.87|2056.37|27
1735643900000|2024-12-31 11:18:20|2054.47|2042.97|2054.54|2043.04|2054.91|2043.41|2054.47|2042.97|15
1735637650000|2024-12-31 09:34:10|2069.35|2057.85|2071.58|2060.08|2071.64|2060.14|2069.35|2057.85|31
1735643910000|2024-12-31 11:18:30|2054.5|2043|2054.36|2042.86|2054.54|2043.04|2053.9|2042.4|19
1735637660000|2024-12-31 09:34:20|2071.68|2060.18|2071.86|2060.36|2072.97|2061.47|2071.58|2060.08|32
1735643920000|2024-12-31 11:18:40|2054.54|2043.04|2054.48|2042.98|2054.9|2043.4|2054.43|2042.93|15
1735637670000|2024-12-31 09:34:30|2071.9|2060.4|2070.95|2059.45|2072.31|2060.81|2070.81|2059.31|27
1735643930000|2024-12-31 11:18:50|2054.54|2043.04|2054.53|2043.03|2054.68|2043.18|2054.52|2043.02|17
1735637680000|2024-12-31 09:34:40|2070.96|2059.46|2071.16|2059.66|2071.41|2059.91|2070.93|2059.43|13
1735643940000|2024-12-31 11:19:00|2054.56|2043.06|2055.52|2044.02|2055.6|2044.1|2054.56|2043.06|27
1735637690000|2024-12-31 09:34:50|2071.14|2059.64|2071.57|2060.07|2071.84|2060.34|2071.14|2059.64|22
1735643950000|2024-12-31 11:19:10|2055.55|2044.05|2055.01|2043.51|2055.6|2044.1|2054.91|2043.41|29
1735637700000|2024-12-31 09:35:00|2071.65|2060.15|2073.67|2062.17|2073.67|2062.17|2071.29|2059.79|36
1735643960000|2024-12-31 11:19:20|2054.8|2043.3|2055.28|2043.78|2055.28|2043.78|2054.8|2043.3|20
1735637710000|2024-12-31 09:35:10|2073.76|2062.26|2073.86|2062.36|2074.67|2063.17|2073.7|2062.2|21
1735643970000|2024-12-31 11:19:30|2055.24|2043.74|2054.47|2042.97|2055.25|2043.75|2054.46|2042.96|30
1735637720000|2024-12-31 09:35:20|2073.9|2062.4|2074.35|2062.85|2074.76|2063.26|2073.86|2062.36|27
1735643980000|2024-12-31 11:19:40|2054.41|2042.91|2054.04|2042.54|2054.41|2042.91|2053.48|2041.98|25
1735637730000|2024-12-31 09:35:30|2074.45|2062.95|2073.18|2061.68|2074.45|2062.95|2073.18|2061.68|22
1735643990000|2024-12-31 11:19:50|2054.09|2042.59|2053.95|2042.45|2054.09|2042.59|2053.7|2042.2|18
1735637740000|2024-12-31 09:35:40|2073.15|2061.65|2071.4|2059.9|2073.15|2061.65|2071.25|2059.75|27
1735644010000|2024-12-31 11:20:10|2054.06|2042.56|2053.95|2042.45|2054.08|2042.58|2053.95|2042.45|7
1735637750000|2024-12-31 09:35:50|2071.59|2060.09|2071.69|2060.19|2071.69|2060.19|2071.36|2059.86|18
1735644030000|2024-12-31 11:20:30|2053.97|2042.47|2053.95|2042.45|2053.97|2042.47|2053.95|2042.45|2
1735637760000|2024-12-31 09:36:00|2071.67|2060.17|2072.64|2061.14|2073.07|2061.57|2071.66|2060.16|22
1735644040000|2024-12-31 11:20:40|2053.97|2042.47|2053.95|2042.45|2054.03|2042.53|2053.95|2042.45|5
1735637770000|2024-12-31 09:36:10|2072.68|2061.18|2072.94|2061.44|2073.03|2061.53|2072.53|2061.03|16
1735644050000|2024-12-31 11:20:50|2054.04|2042.54|2053.95|2042.45|2054.24|2042.74|2053.95|2042.45|15
1735637780000|2024-12-31 09:36:20|2072.95|2061.45|2071.98|2060.48|2073.03|2061.53|2071.98|2060.48|22
1735644060000|2024-12-31 11:21:00|2054.08|2042.58|2054.3|2042.8|2054.3|2042.8|2054.08|2042.58|4
1735637790000|2024-12-31 09:36:30|2072.08|2060.58|2071.7|2060.2|2072.09|2060.59|2070.52|2059.02|27
1735644070000|2024-12-31 11:21:10|2054.28|2042.78|2054.75|2043.25|2054.77|2043.27|2054.28|2042.78|24
1735637800000|2024-12-31 09:36:40|2071.8|2060.3|2070.85|2059.35|2072.2|2060.7|2070.85|2059.35|23
1735644080000|2024-12-31 11:21:20|2054.61|2043.11|2054.65|2043.15|2054.78|2043.28|2054.56|2043.06|19
1735637810000|2024-12-31 09:36:50|2070.67|2059.17|2071.39|2059.89|2071.39|2059.89|2070.61|2059.11|18
1735644090000|2024-12-31 11:21:30|2054.68|2043.18|2055.41|2043.91|2055.51|2044.01|2054.62|2043.12|24
1735637820000|2024-12-31 09:37:00|2071.23|2059.73|2071.53|2060.03|2072.03|2060.53|2071.17|2059.67|22
1735644100000|2024-12-31 11:21:40|2055.43|2043.93|2056.42|2044.92|2056.42|2044.92|2055.39|2043.89|24
1735637830000|2024-12-31 09:37:10|2071.61|2060.11|2071.96|2060.46|2072.37|2060.87|2071.61|2060.11|29
1735644110000|2024-12-31 11:21:50|2056.45|2044.95|2055.3|2043.8|2056.45|2044.95|2055.19|2043.69|29
1735637840000|2024-12-31 09:37:20|2072.27|2060.77|2071.87|2060.37|2072.27|2060.77|2071.44|2059.94|17
1735644120000|2024-12-31 11:22:00|2055.31|2043.81|2055.47|2043.97|2055.47|2043.97|2055.3|2043.8|16
1735637850000|2024-12-31 09:37:30|2072.29|2060.79|2072.97|2061.47|2073.14|2061.64|2072.28|2060.78|22
1735644130000|2024-12-31 11:22:10|2055.69|2044.19|2055.02|2043.52|2055.69|2044.19|2054.94|2043.44|23
1735637860000|2024-12-31 09:37:40|2073|2061.5|2074.32|2062.82|2074.37|2062.87|2073|2061.5|19
1735644140000|2024-12-31 11:22:20|2055.07|2043.57|2053.95|2042.45|2055.2|2043.7|2053.95|2042.45|25
1735637870000|2024-12-31 09:37:50|2074.27|2062.77|2073.75|2062.25|2074.53|2063.03|2073.39|2061.89|22
1735644150000|2024-12-31 11:22:30|2054.06|2042.56|2054.11|2042.61|2054.11|2042.61|2054.06|2042.56|2
1735637880000|2024-12-31 09:38:00|2073.78|2062.28|2075.18|2063.68|2075.18|2063.68|2073.78|2062.28|24
1735644160000|2024-12-31 11:22:40|2054.08|2042.58|2054|2042.5|2054.14|2042.64|2053.95|2042.45|21
1735637890000|2024-12-31 09:38:10|2075.24|2063.74|2074.29|2062.79|2075.37|2063.87|2074.19|2062.69|25
1735644170000|2024-12-31 11:22:50|2054.08|2042.58|2054.05|2042.55|2054.15|2042.65|2054.01|2042.51|17
1735637900000|2024-12-31 09:38:20|2074.39|2062.89|2074.5|2063|2075.34|2063.84|2074.39|2062.89|20
1735644180000|2024-12-31 11:23:00|2054.06|2042.56|2054.48|2042.98|2054.53|2043.03|2054.05|2042.55|19
1735637910000|2024-12-31 09:38:30|2074.3|2062.8|2074.34|2062.84|2074.53|2063.03|2074.02|2062.52|18
1735644190000|2024-12-31 11:23:10|2054.53|2043.03|2055.82|2044.32|2055.9|2044.4|2054.53|2043.03|19
1735637920000|2024-12-31 09:38:40|2074.24|2062.74|2076.09|2064.59|2076.09|2064.59|2074.24|2062.74|29
1735644200000|2024-12-31 11:23:20|2055.84|2044.34|2056.4|2044.9|2056.52|2045.02|2055.84|2044.34|22
1735637930000|2024-12-31 09:38:50|2076.06|2064.56|2076.34|2064.84|2076.82|2065.32|2076.02|2064.52|25
1735644210000|2024-12-31 11:23:30|2056.33|2044.83|2056.18|2044.68|2056.58|2045.08|2056.18|2044.68|22
1735637940000|2024-12-31 09:39:00|2076.96|2065.46|2076.98|2065.48|2077.25|2065.75|2076.72|2065.22|27
1735644220000|2024-12-31 11:23:40|2056.32|2044.82|2056.12|2044.62|2056.35|2044.85|2056.07|2044.57|23
1735637950000|2024-12-31 09:39:10|2077.02|2065.52|2075.68|2064.18|2077.68|2066.18|2075.19|2063.69|23
1735644230000|2024-12-31 11:23:50|2056.14|2044.64|2056.13|2044.63|2056.34|2044.84|2056.12|2044.62|24
1735637960000|2024-12-31 09:39:20|2075.71|2064.21|2075.81|2064.31|2076.78|2065.28|2075.7|2064.2|26
1735644240000|2024-12-31 11:24:00|2056.16|2044.66|2056.52|2045.02|2056.52|2045.02|2055.63|2044.13|23
1735637970000|2024-12-31 09:39:30|2075.7|2064.2|2075.05|2063.55|2075.72|2064.22|2075.05|2063.55|21
1735644250000|2024-12-31 11:24:10|2056.48|2044.98|2056.2|2044.7|2056.49|2044.99|2056.05|2044.55|18
1735637980000|2024-12-31 09:39:40|2074.99|2063.49|2074.32|2062.82|2075.06|2063.56|2074.18|2062.68|20
1735644260000|2024-12-31 11:24:20|2056.18|2044.68|2056.01|2044.51|2056.32|2044.82|2056.01|2044.51|20
1735637990000|2024-12-31 09:39:50|2074.69|2063.19|2074.62|2063.12|2075.02|2063.52|2074.62|2063.12|18
1735644270000|2024-12-31 11:24:30|2056.02|2044.52|2054.51|2043.01|2056.02|2044.52|2054.51|2043.01|15
1735638000000|2024-12-31 09:40:00|2074.5|2063|2074.7|2063.2|2075.16|2063.66|2074.07|2062.57|28
1735644280000|2024-12-31 11:24:40|2054.5|2043|2054.53|2043.03|2054.59|2043.09|2054.27|2042.77|14
1735638010000|2024-12-31 09:40:10|2074.69|2063.19|2073.04|2061.54|2075.2|2063.7|2073.04|2061.54|25
1735644290000|2024-12-31 11:24:50|2054.51|2043.01|2054.37|2042.87|2054.53|2043.03|2054.33|2042.83|26
1735638020000|2024-12-31 09:40:20|2073.09|2061.59|2072.69|2061.19|2073.57|2062.07|2072.69|2061.19|24
1735644300000|2024-12-31 11:25:00|2054.41|2042.91|2054.33|2042.83|2054.45|2042.95|2054.33|2042.83|14
1735638030000|2024-12-31 09:40:30|2072.6|2061.1|2073.02|2061.52|2073.34|2061.84|2072.6|2061.1|20
1735644410000|2024-12-31 11:26:50|2054.4|2042.9|2054.39|2042.89|2054.45|2042.95|2054.33|2042.83|10
1735638040000|2024-12-31 09:40:40|2073.09|2061.59|2072.47|2060.97|2073.42|2061.92|2071.93|2060.43|29
1735644420000|2024-12-31 11:27:00|2054.4|2042.9|2054.62|2043.12|2054.62|2043.12|2054.35|2042.85|10
1735638050000|2024-12-31 09:40:50|2072.34|2060.84|2072.13|2060.63|2072.36|2060.86|2071.94|2060.44|26
1735644430000|2024-12-31 11:27:10|2055.14|2043.64|2055.61|2044.11|2055.61|2044.11|2055.14|2043.64|15
1735638060000|2024-12-31 09:41:00|2072.11|2060.61|2072.83|2061.33|2073.01|2061.51|2071.84|2060.34|23
1735644440000|2024-12-31 11:27:20|2055.42|2043.92|2054.33|2042.83|2055.59|2044.09|2054.33|2042.83|14
1735638070000|2024-12-31 09:41:10|2072.86|2061.36|2073.94|2062.44|2074.13|2062.63|2072.79|2061.29|19
1735644470000|2024-12-31 11:27:50|2054.55|2043.05|2054.6|2043.1|2054.6|2043.1|2054.55|2043.05|2
1735638080000|2024-12-31 09:41:20|2073.96|2062.46|2073.78|2062.28|2074.07|2062.57|2073.06|2061.56|21
1735644480000|2024-12-31 11:28:00|2054.63|2043.13|2055.3|2043.8|2055.4|2043.9|2054.61|2043.11|10
1735638090000|2024-12-31 09:41:30|2073.7|2062.2|2073.85|2062.35|2074.12|2062.62|2073.15|2061.65|25
1735644490000|2024-12-31 11:28:10|2055.31|2043.81|2054.33|2042.83|2055.31|2043.81|2054.33|2042.83|17
1735638100000|2024-12-31 09:41:40|2073.84|2062.34|2073.25|2061.75|2073.84|2062.34|2073.1|2061.6|28
1735644500000|2024-12-31 11:28:20|2054.35|2042.85|2054.39|2042.89|2054.39|2042.89|2054.35|2042.85|2
1735638110000|2024-12-31 09:41:50|2073.24|2061.74|2072.18|2060.68|2073.25|2061.75|2072|2060.5|20
1735644510000|2024-12-31 11:28:30|2054.45|2042.95|2054.73|2043.23|2054.73|2043.23|2054.39|2042.89|19
1735638120000|2024-12-31 09:42:00|2072.15|2060.65|2072.26|2060.76|2072.36|2060.86|2071.64|2060.14|20
1735644520000|2024-12-31 11:28:40|2054.72|2043.22|2054.72|2043.22|2054.73|2043.23|2054.71|2043.21|5
1735638130000|2024-12-31 09:42:10|2072.22|2060.72|2072.16|2060.66|2072.26|2060.76|2071.91|2060.41|16
1735644530000|2024-12-31 11:28:50|2054.71|2043.21|2054.36|2042.86|2054.72|2043.22|2054.14|2042.64|14
1735638140000|2024-12-31 09:42:20|2072.24|2060.74|2072.78|2061.28|2072.89|2061.39|2072.24|2060.74|20
1735644540000|2024-12-31 11:29:00|2054.35|2042.85|2054.25|2042.75|2054.35|2042.85|2054.03|2042.53|14
1735638150000|2024-12-31 09:42:30|2072.74|2061.24|2073.85|2062.35|2073.85|2062.35|2072.74|2061.24|29
1735644550000|2024-12-31 11:29:10|2054.3|2042.8|2054.48|2042.98|2054.59|2043.09|2054.22|2042.72|14
1735638160000|2024-12-31 09:42:40|2074.06|2062.56|2073.85|2062.35|2074.09|2062.59|2073.63|2062.13|20
1735644560000|2024-12-31 11:29:20|2054.12|2042.62|2054.17|2042.67|2054.36|2042.86|2054.1|2042.6|15
1735638170000|2024-12-31 09:42:50|2073.87|2062.37|2073.81|2062.31|2074.13|2062.63|2073.81|2062.31|14
1735644570000|2024-12-31 11:29:30|2054.19|2042.69|2054.19|2042.69|2054.34|2042.84|2054.08|2042.58|30
1735638180000|2024-12-31 09:43:00|2073.78|2062.28|2073.33|2061.83|2073.78|2062.28|2073.33|2061.83|12
1735644580000|2024-12-31 11:29:40|2054.22|2042.72|2054.3|2042.8|2054.31|2042.81|2054.17|2042.67|14
1735638220000|2024-12-31 09:43:40|2073.5|2062|2073.42|2061.92|2073.5|2062|2073.42|2061.92|6
1735644590000|2024-12-31 11:29:50|2054.29|2042.79|2053.99|2042.49|2054.29|2042.79|2053.88|2042.38|17
1735638230000|2024-12-31 09:43:50|2073.47|2061.97|2073.33|2061.83|2073.47|2061.97|2073.33|2061.83|4
1735644600000|2024-12-31 11:30:00|2053.98|2042.48|2054.07|2042.57|2054.07|2042.57|2053.22|2041.72|21
1735638240000|2024-12-31 09:44:00|2073.35|2061.85|2074.71|2063.21|2074.8|2063.3|2073.35|2061.85|21
1735644610000|2024-12-31 11:30:10|2054.27|2042.77|2054.35|2042.85|2054.35|2042.85|2054.27|2042.77|8
1735638250000|2024-12-31 09:44:10|2074.77|2063.27|2073.51|2062.01|2074.77|2063.27|2073.34|2061.84|24
1735644620000|2024-12-31 11:30:20|2054.54|2043.04|2054.72|2043.22|2054.72|2043.22|2054.54|2043.04|3
1735638260000|2024-12-31 09:44:20|2073.41|2061.91|2073.33|2061.83|2073.41|2061.91|2073.33|2061.83|4
1735644640000|2024-12-31 11:30:40|2055.64|2044.14|2056.37|2044.87|2056.55|2045.05|2055.64|2044.14|3
1735638290000|2024-12-31 09:44:50|2073.44|2061.94|2073.33|2061.83|2073.44|2061.94|2073.33|2061.83|3
1735644650000|2024-12-31 11:30:50|2056.55|2045.05|2058.22|2046.72|2058.22|2046.72|2056.55|2045.05|7
1735638300000|2024-12-31 09:45:00|2073.4|2061.9|2073.55|2062.05|2073.56|2062.06|2073.4|2061.9|15
1735644660000|2024-12-31 11:31:00|2058.27|2046.77|2058.22|2046.72|2059.25|2047.75|2058.22|2046.72|21
1735638310000|2024-12-31 09:45:10|2073.53|2062.03|2073.65|2062.15|2073.65|2062.15|2073.33|2061.83|13
1735644670000|2024-12-31 11:31:10|2058.36|2046.86|2059.27|2047.77|2059.46|2047.96|2058.36|2046.86|26
1735638320000|2024-12-31 09:45:20|2073.62|2062.12|2075.21|2063.71|2075.36|2063.86|2073.62|2062.12|29
1735644680000|2024-12-31 11:31:20|2059.29|2047.79|2059.11|2047.61|2060.08|2048.58|2058.85|2047.35|30
1735638330000|2024-12-31 09:45:30|2075.31|2063.81|2076.3|2064.8|2076.65|2065.15|2075.21|2063.71|32
1735644690000|2024-12-31 11:31:30|2059.19|2047.69|2059.27|2047.77|2059.32|2047.82|2058.96|2047.46|17
1735638340000|2024-12-31 09:45:40|2076.36|2064.86|2076.47|2064.97|2077.24|2065.74|2076.36|2064.86|26
1735644700000|2024-12-31 11:31:40|2059.22|2047.72|2058.96|2047.46|2059.45|2047.95|2058.96|2047.46|23
1735638350000|2024-12-31 09:45:50|2076.4|2064.9|2076.3|2064.8|2076.4|2064.9|2075.34|2063.84|19
1735644710000|2024-12-31 11:31:50|2059.05|2047.55|2059.25|2047.75|2059.4|2047.9|2058.98|2047.48|13
1735638360000|2024-12-31 09:46:00|2076.26|2064.76|2075.73|2064.23|2076.26|2064.76|2075.29|2063.79|27
1735644720000|2024-12-31 11:32:00|2058.88|2047.38|2059.26|2047.76|2059.49|2047.99|2058.27|2046.77|31
1735638370000|2024-12-31 09:46:10|2075.81|2064.31|2075.36|2063.86|2075.81|2064.31|2074.42|2062.92|23
1735644730000|2024-12-31 11:32:10|2058.86|2047.36|2058.1|2046.6|2058.86|2047.36|2057.93|2046.43|21
1735638380000|2024-12-31 09:46:20|2075.3|2063.8|2072.51|2061.01|2075.3|2063.8|2072.51|2061.01|23
1735644740000|2024-12-31 11:32:20|2058.09|2046.59|2055.69|2044.19|2058.09|2046.59|2055.69|2044.19|22
1735638390000|2024-12-31 09:46:30|2072.39|2060.89|2071.21|2059.71|2072.4|2060.9|2071.05|2059.55|20
1735644750000|2024-12-31 11:32:30|2055.85|2044.35|2055.57|2044.07|2055.88|2044.38|2055.48|2043.98|21
1735638400000|2024-12-31 09:46:40|2071.26|2059.76|2071.03|2059.53|2071.61|2060.11|2071.03|2059.53|13
1735644760000|2024-12-31 11:32:40|2055.68|2044.18|2055.63|2044.13|2055.85|2044.35|2055.62|2044.12|19
1735638410000|2024-12-31 09:46:50|2071.4|2059.9|2071.06|2059.56|2071.4|2059.9|2071.03|2059.53|8
1735644770000|2024-12-31 11:32:50|2055.71|2044.21|2055.43|2043.93|2055.78|2044.28|2055.1|2043.6|17
1735638420000|2024-12-31 09:47:00|2071.05|2059.55|2071.03|2059.53|2071.21|2059.71|2071.03|2059.53|9
1735644780000|2024-12-31 11:33:00|2055.53|2044.03|2054.66|2043.16|2055.53|2044.03|2054.66|2043.16|12
1735638430000|2024-12-31 09:47:10|2071.09|2059.59|2071.46|2059.96|2071.57|2060.07|2071.03|2059.53|22
1735644800000|2024-12-31 11:33:20|2054.81|2043.31|2054.75|2043.25|2055.45|2043.95|2054.73|2043.23|22
1735638440000|2024-12-31 09:47:20|2071.56|2060.06|2071.66|2060.16|2072.18|2060.68|2071.48|2059.98|28
1735644810000|2024-12-31 11:33:30|2054.74|2043.24|2054.66|2043.16|2054.75|2043.25|2054.66|2043.16|7
1735638450000|2024-12-31 09:47:30|2071.84|2060.34|2071.34|2059.84|2072.07|2060.57|2071.34|2059.84|20
1735644820000|2024-12-31 11:33:40|2054.7|2043.2|2054.75|2043.25|2055.24|2043.74|2054.7|2043.2|21
1735638490000|2024-12-31 09:48:10|2071.43|2059.93|2071.36|2059.86|2071.47|2059.97|2071.34|2059.84|10
1735644830000|2024-12-31 11:33:50|2054.72|2043.22|2054.69|2043.19|2054.73|2043.23|2054.69|2043.19|5
1735638500000|2024-12-31 09:48:20|2071.35|2059.85|2071.34|2059.84|2071.35|2059.85|2071.34|2059.84|2
1735644840000|2024-12-31 11:34:00|2054.66|2043.16|2054.56|2043.06|2054.71|2043.21|2053.68|2042.18|19
1735638510000|2024-12-31 09:48:30|2071.5|2060|2073.5|2062|2073.61|2062.11|2071.5|2060|16
1735644850000|2024-12-31 11:34:10|2054.55|2043.05|2053.61|2042.11|2054.71|2043.21|2053.56|2042.06|25
1735638520000|2024-12-31 09:48:40|2073.47|2061.97|2071.97|2060.47|2073.47|2061.97|2071.65|2060.15|22
1735644860000|2024-12-31 11:34:20|2053.6|2042.1|2054.15|2042.65|2054.28|2042.78|2053.56|2042.06|24
1735638530000|2024-12-31 09:48:50|2071.96|2060.46|2072.2|2060.7|2072.4|2060.9|2071.89|2060.39|24
1735644870000|2024-12-31 11:34:30|2054.14|2042.64|2053.65|2042.15|2054.14|2042.64|2053.59|2042.09|11
1735638540000|2024-12-31 09:49:00|2072.3|2060.8|2071.34|2059.84|2072.55|2061.05|2071.34|2059.84|15
1735644880000|2024-12-31 11:34:40|2053.62|2042.12|2051.52|2040.02|2053.62|2042.12|2051.52|2040.02|25
1735638550000|2024-12-31 09:49:10|2071.18|2059.68|2068.75|2057.25|2071.18|2059.68|2068.7|2057.2|5
1735644890000|2024-12-31 11:34:50|2051.42|2039.92|2051.11|2039.61|2051.42|2039.92|2051.1|2039.6|18
1735638560000|2024-12-31 09:49:20|2068.69|2057.19|2070.56|2059.06|2070.71|2059.21|2068.69|2057.19|27
1735644900000|2024-12-31 11:35:00|2051.06|2039.56|2050.39|2038.89|2051.29|2039.79|2050.12|2038.62|30
1735638570000|2024-12-31 09:49:30|2070.53|2059.03|2069.29|2057.79|2070.53|2059.03|2069.27|2057.77|25
1735644910000|2024-12-31 11:35:10|2050.34|2038.84|2051.63|2040.13|2051.69|2040.19|2050.29|2038.79|25
1735638580000|2024-12-31 09:49:40|2069.37|2057.87|2068.8|2057.3|2069.48|2057.98|2068.68|2057.18|32
1735644920000|2024-12-31 11:35:20|2051.58|2040.08|2051.64|2040.14|2052.1|2040.6|2051.58|2040.08|22
1735638590000|2024-12-31 09:49:50|2068.73|2057.23|2068.28|2056.78|2068.73|2057.23|2068.17|2056.67|21
1735644930000|2024-12-31 11:35:30|2051.65|2040.15|2051.54|2040.04|2051.65|2040.15|2051.44|2039.94|20
1735638600000|2024-12-31 09:50:00|2068.31|2056.81|2067.22|2055.72|2068.31|2056.81|2067.22|2055.72|19
1735644940000|2024-12-31 11:35:40|2051.43|2039.93|2051.47|2039.97|2051.8|2040.3|2051.33|2039.83|19
1735638610000|2024-12-31 09:50:10|2067.16|2055.66|2066.16|2054.66|2067.44|2055.94|2066.14|2054.64|19
1735644950000|2024-12-31 11:35:50|2051.46|2039.96|2051.82|2040.32|2051.82|2040.32|2051.45|2039.95|16
1735638620000|2024-12-31 09:50:20|2066.36|2054.86|2066.18|2054.68|2067.35|2055.85|2065.86|2054.36|25
1735644960000|2024-12-31 11:36:00|2051.65|2040.15|2052.1|2040.6|2052.61|2041.11|2051.62|2040.12|25
1735638630000|2024-12-31 09:50:30|2066.23|2054.73|2066.15|2054.65|2066.37|2054.87|2066.08|2054.58|12
1735644970000|2024-12-31 11:36:10|2052.36|2040.86|2051.42|2039.92|2052.58|2041.08|2051.42|2039.92|24
1735638640000|2024-12-31 09:50:40|2066.2|2054.7|2065.88|2054.38|2066.35|2054.85|2065.13|2053.63|20
1735644980000|2024-12-31 11:36:20|2051.49|2039.99|2051.4|2039.9|2051.49|2039.99|2051.33|2039.83|21
1735638650000|2024-12-31 09:50:50|2065.92|2054.42|2065.4|2053.9|2066.04|2054.54|2065.34|2053.84|24
1735644990000|2024-12-31 11:36:30|2051.35|2039.85|2051.31|2039.81|2051.35|2039.85|2051.31|2039.81|8
1735638660000|2024-12-31 09:51:00|2065.41|2053.91|2065.76|2054.26|2065.83|2054.33|2065.04|2053.54|22
1735645020000|2024-12-31 11:37:00|2050.52|2039.02|2049.91|2038.41|2050.52|2039.02|2049.26|2037.76|20
1735638670000|2024-12-31 09:51:10|2065.77|2054.27|2066.08|2054.58|2066.69|2055.19|2065.77|2054.27|26
1735645030000|2024-12-31 11:37:10|2049.88|2038.38|2050.04|2038.54|2050.25|2038.75|2049.83|2038.33|17
1735638680000|2024-12-31 09:51:20|2066.28|2054.78|2066.11|2054.61|2066.78|2055.28|2066.07|2054.57|19
1735645040000|2024-12-31 11:37:20|2050.02|2038.52|2050.57|2039.07|2050.57|2039.07|2049.92|2038.42|20
1735638690000|2024-12-31 09:51:30|2065.94|2054.44|2065.08|2053.58|2065.94|2054.44|2064.68|2053.18|22
1735645050000|2024-12-31 11:37:30|2050.62|2039.12|2050.58|2039.08|2050.65|2039.15|2050.58|2039.08|15
1735638700000|2024-12-31 09:51:40|2065.1|2053.6|2064.2|2052.7|2065.1|2053.6|2063.95|2052.45|28
1735645060000|2024-12-31 11:37:40|2050.59|2039.09|2051.91|2040.41|2051.91|2040.41|2050.58|2039.08|21
1735638710000|2024-12-31 09:51:50|2064.29|2052.79|2065.19|2053.69|2065.43|2053.93|2064.29|2052.79|24
1735645070000|2024-12-31 11:37:50|2051.96|2040.46|2053.08|2041.58|2053.16|2041.66|2051.96|2040.46|23
1735638720000|2024-12-31 09:52:00|2065.22|2053.72|2066.88|2055.38|2066.88|2055.38|2065.22|2053.72|22
1735645080000|2024-12-31 11:38:00|2052.98|2041.48|2052.32|2040.82|2052.98|2041.48|2052.12|2040.62|27
1735638730000|2024-12-31 09:52:10|2066.92|2055.42|2066.19|2054.69|2066.92|2055.42|2065.4|2053.9|25
1735645090000|2024-12-31 11:38:10|2052.24|2040.74|2052.48|2040.98|2052.48|2040.98|2052.24|2040.74|21
1735638740000|2024-12-31 09:52:20|2066.21|2054.71|2065.95|2054.45|2066.31|2054.81|2065.95|2054.45|25
1735645100000|2024-12-31 11:38:20|2052.58|2041.08|2052.01|2040.51|2052.58|2041.08|2052.01|2040.51|31
1735638750000|2024-12-31 09:52:30|2065.84|2054.34|2065.88|2054.38|2065.95|2054.45|2065.8|2054.3|17
1735645110000|2024-12-31 11:38:30|2051.85|2040.35|2052.14|2040.64|2052.14|2040.64|2051.77|2040.27|20
1735638760000|2024-12-31 09:52:40|2065.85|2054.35|2066.36|2054.86|2066.4|2054.9|2065.8|2054.3|19
1735645120000|2024-12-31 11:38:40|2052.13|2040.63|2052.1|2040.6|2052.14|2040.64|2052.08|2040.58|16
1735638770000|2024-12-31 09:52:50|2066.38|2054.88|2066.2|2054.7|2066.38|2054.88|2065.95|2054.45|22
1735645130000|2024-12-31 11:38:50|2052.09|2040.59|2051.39|2039.89|2052.09|2040.59|2051.39|2039.89|22
1735638780000|2024-12-31 09:53:00|2066.14|2054.64|2066.3|2054.8|2067.03|2055.53|2065.97|2054.47|23
1735645140000|2024-12-31 11:39:00|2051.06|2039.56|2050.82|2039.32|2051.63|2040.13|2050.82|2039.32|21
1735638790000|2024-12-31 09:53:10|2066.25|2054.75|2065.8|2054.3|2066.25|2054.75|2065.8|2054.3|4
1735645150000|2024-12-31 11:39:10|2050.65|2039.15|2051.26|2039.76|2051.32|2039.82|2050.49|2038.99|34
1735638800000|2024-12-31 09:53:20|2065.92|2054.42|2065.8|2054.3|2065.94|2054.44|2065.8|2054.3|7
1735645160000|2024-12-31 11:39:20|2051.25|2039.75|2051.11|2039.61|2051.25|2039.75|2051.07|2039.57|16
1735638840000|2024-12-31 09:54:00|2065.91|2054.41|2065.8|2054.3|2066.02|2054.52|2065.8|2054.3|9
1735645170000|2024-12-31 11:39:30|2051.21|2039.71|2051.11|2039.61|2051.21|2039.71|2051.1|2039.6|20
1735638850000|2024-12-31 09:54:10|2065.91|2054.41|2066.22|2054.72|2066.22|2054.72|2065.91|2054.41|7
1735645180000|2024-12-31 11:39:40|2051.12|2039.62|2052.36|2040.86|2052.38|2040.88|2051.12|2039.62|26
1735638860000|2024-12-31 09:54:20|2065.98|2054.48|2065.8|2054.3|2066.04|2054.54|2065.8|2054.3|6
1735645190000|2024-12-31 11:39:50|2052.38|2040.88|2052.34|2040.84|2052.49|2040.99|2052.3|2040.8|30
1735638880000|2024-12-31 09:54:40|2065.91|2054.41|2065.9|2054.4|2065.91|2054.41|2065.9|2054.4|2
1735645200000|2024-12-31 11:40:00|2052.33|2040.83|2052.49|2040.99|2052.5|2041|2051.99|2040.49|15
1735638890000|2024-12-31 09:54:50|2065.92|2054.42|2066.51|2055.01|2066.51|2055.01|2065.85|2054.35|21
1735645210000|2024-12-31 11:40:10|2052.72|2041.22|2052.42|2040.92|2052.93|2041.43|2052.32|2040.82|20
1735638900000|2024-12-31 09:55:00|2066.63|2055.13|2067.08|2055.58|2067.08|2055.58|2066.03|2054.53|29
1735645220000|2024-12-31 11:40:20|2052.49|2040.99|2053.39|2041.89|2053.41|2041.91|2052.49|2040.99|18
1735638910000|2024-12-31 09:55:10|2067.53|2056.03|2068.74|2057.24|2068.74|2057.24|2067.53|2056.03|27
1735645230000|2024-12-31 11:40:30|2053.51|2042.01|2054.4|2042.9|2054.57|2043.07|2053.43|2041.93|19
1735638920000|2024-12-31 09:55:20|2068.96|2057.46|2068.47|2056.97|2069.22|2057.72|2068.19|2056.69|24
1735645240000|2024-12-31 11:40:40|2054.45|2042.95|2055.19|2043.69|2056.09|2044.59|2054.38|2042.88|21
1735638930000|2024-12-31 09:55:30|2068.56|2057.06|2068.36|2056.86|2068.56|2057.06|2068.19|2056.69|22
1735645250000|2024-12-31 11:40:50|2055.2|2043.7|2055.77|2044.27|2055.81|2044.31|2055.13|2043.63|27
1735638940000|2024-12-31 09:55:40|2068.25|2056.75|2066.97|2055.47|2068.26|2056.76|2066.92|2055.42|23
1735645260000|2024-12-31 11:41:00|2055.92|2044.42|2055.87|2044.37|2056.22|2044.72|2055.73|2044.23|22
1735638950000|2024-12-31 09:55:50|2067|2055.5|2066.11|2054.61|2067|2055.5|2066.11|2054.61|18
1735645270000|2024-12-31 11:41:10|2055.93|2044.43|2056.05|2044.55|2056.59|2045.09|2055.15|2043.65|23
1735638960000|2024-12-31 09:56:00|2065.96|2054.46|2065.8|2054.3|2065.96|2054.46|2065.8|2054.3|4
1735645280000|2024-12-31 11:41:20|2056.02|2044.52|2056.02|2044.52|2056.06|2044.56|2055.34|2043.84|22
1735638970000|2024-12-31 09:56:10|2065.78|2054.28|2065.78|2054.28|2065.78|2054.28|2065.78|2054.28|1
1735645290000|2024-12-31 11:41:30|2056.08|2044.58|2055.5|2044|2056.08|2044.58|2055.5|2044|24
1735638980000|2024-12-31 09:56:20|2065.77|2054.27|2065.82|2054.32|2066.03|2054.53|2065.75|2054.25|15
1735645300000|2024-12-31 11:41:40|2055.39|2043.89|2055.66|2044.16|2055.76|2044.26|2055.26|2043.76|20
1735638990000|2024-12-31 09:56:30|2065.84|2054.34|2065.8|2054.3|2066.13|2054.63|2065.77|2054.27|22
1735645310000|2024-12-31 11:41:50|2055.72|2044.22|2055.74|2044.24|2056.11|2044.61|2055.69|2044.19|15
1735639000000|2024-12-31 09:56:40|2065.77|2054.27|2065.81|2054.31|2065.84|2054.34|2065.76|2054.26|13
1735645320000|2024-12-31 11:42:00|2055.69|2044.19|2056.98|2045.48|2056.98|2045.48|2055.69|2044.19|20
1735639010000|2024-12-31 09:56:50|2065.78|2054.28|2065.87|2054.37|2065.92|2054.42|2065.75|2054.25|7
1735645330000|2024-12-31 11:42:10|2057.04|2045.54|2058.39|2046.89|2058.61|2047.11|2057.04|2045.54|30
1735639020000|2024-12-31 09:57:00|2065.98|2054.48|2065.96|2054.46|2066.55|2055.05|2065.87|2054.37|17
1735645340000|2024-12-31 11:42:20|2058.89|2047.39|2059.32|2047.82|2059.84|2048.34|2058.89|2047.39|21
1735639030000|2024-12-31 09:57:10|2065.97|2054.47|2066.23|2054.73|2066.29|2054.79|2065.96|2054.46|23
1735645350000|2024-12-31 11:42:30|2059.35|2047.85|2059.29|2047.79|2059.39|2047.89|2058.75|2047.25|29
1735639040000|2024-12-31 09:57:20|2066.17|2054.67|2064.93|2053.43|2066.33|2054.83|2064.93|2053.43|22
1735645360000|2024-12-31 11:42:40|2059.47|2047.97|2059.49|2047.99|2059.5|2048|2059.25|2047.75|18
1735639050000|2024-12-31 09:57:30|2064.95|2053.45|2063.79|2052.29|2065|2053.5|2063.1|2051.6|22
1735645370000|2024-12-31 11:42:50|2059.34|2047.84|2059.36|2047.86|2059.37|2047.87|2058.89|2047.39|31
1735639060000|2024-12-31 09:57:40|2063.05|2051.55|2061.93|2050.43|2063.05|2051.55|2061.93|2050.43|13
1735645380000|2024-12-31 11:43:00|2059.19|2047.69|2059.44|2047.94|2059.46|2047.96|2058.99|2047.49|30
1735639070000|2024-12-31 09:57:50|2061.96|2050.46|2062.06|2050.56|2062.13|2050.63|2061.89|2050.39|18
1735645390000|2024-12-31 11:43:10|2059.48|2047.98|2059.68|2048.18|2059.76|2048.26|2059.48|2047.98|17
1735639080000|2024-12-31 09:58:00|2062.07|2050.57|2061.95|2050.45|2062.07|2050.57|2061.94|2050.44|15
1735645400000|2024-12-31 11:43:20|2059.7|2048.2|2059.19|2047.69|2059.7|2048.2|2058.81|2047.31|27
1735639090000|2024-12-31 09:58:10|2061.93|2050.43|2061.89|2050.39|2062.14|2050.64|2061.89|2050.39|13
1735645410000|2024-12-31 11:43:30|2059.24|2047.74|2059.21|2047.71|2059.38|2047.88|2059.15|2047.65|32
1735639110000|2024-12-31 09:58:30|2062|2050.5|2062.05|2050.55|2062.12|2050.62|2062|2050.5|7
1735645420000|2024-12-31 11:43:40|2059.16|2047.66|2059.21|2047.71|2059.65|2048.15|2059.16|2047.66|20
1735639120000|2024-12-31 09:58:40|2062.06|2050.56|2062.16|2050.66|2062.25|2050.75|2062.06|2050.56|11
1735645430000|2024-12-31 11:43:50|2059.18|2047.68|2057.82|2046.32|2059.18|2047.68|2057.82|2046.32|22
1735639130000|2024-12-31 09:58:50|2062.14|2050.64|2062.52|2051.02|2062.52|2051.02|2062.06|2050.56|12
1735645440000|2024-12-31 11:44:00|2057.94|2046.44|2058.58|2047.08|2058.65|2047.15|2057.79|2046.29|25
1735639140000|2024-12-31 09:59:00|2062.5|2051|2062.02|2050.52|2062.5|2051|2062.02|2050.52|16
1735645450000|2024-12-31 11:44:10|2058.53|2047.03|2057.2|2045.7|2058.53|2047.03|2057.17|2045.67|16
1735639150000|2024-12-31 09:59:10|2062.01|2050.51|2061.89|2050.39|2062.01|2050.51|2061.89|2050.39|9
1735645460000|2024-12-31 11:44:20|2057|2045.5|2057.15|2045.65|2057.25|2045.75|2056.97|2045.47|19
1735639160000|2024-12-31 09:59:20|2061.94|2050.44|2061.89|2050.39|2061.94|2050.44|2061.89|2050.39|4
1735645470000|2024-12-31 11:44:30|2057.14|2045.64|2056.43|2044.93|2057.14|2045.64|2056.42|2044.92|16
1735639170000|2024-12-31 09:59:30|2061.92|2050.42|2061.91|2050.41|2061.92|2050.42|2061.91|2050.41|4
1735645480000|2024-12-31 11:44:40|2056.44|2044.94|2057.04|2045.54|2057.07|2045.57|2056.43|2044.93|22
1735639180000|2024-12-31 09:59:40|2062.08|2050.58|2062.1|2050.6|2062.25|2050.75|2062.04|2050.54|13
1735645490000|2024-12-31 11:44:50|2057.1|2045.6|2057|2045.5|2057.1|2045.6|2056.93|2045.43|19
1735639190000|2024-12-31 09:59:50|2062.04|2050.54|2062.16|2050.66|2062.17|2050.67|2062.04|2050.54|8
1735645500000|2024-12-31 11:45:00|2056.96|2045.46|2058.32|2046.82|2058.91|2047.41|2056.91|2045.41|24
1735639200000|2024-12-31 10:00:00|2062.2|2050.7|2063.85|2052.35|2064.01|2052.51|2062.2|2050.7|23
1735645510000|2024-12-31 11:45:10|2058.34|2046.84|2058.2|2046.7|2058.34|2046.84|2057.15|2045.65|28
1735639210000|2024-12-31 10:00:10|2063.96|2052.46|2063.68|2052.18|2063.96|2052.46|2063.3|2051.8|30
1735645520000|2024-12-31 11:45:20|2058.21|2046.71|2058.05|2046.55|2058.21|2046.71|2056.94|2045.44|24
1735639220000|2024-12-31 10:00:20|2063.39|2051.89|2062.77|2051.27|2063.58|2052.08|2062.7|2051.2|28
1735645530000|2024-12-31 11:45:30|2057.95|2046.45|2057.43|2045.93|2058.04|2046.54|2057.31|2045.81|22
1735639230000|2024-12-31 10:00:30|2062.8|2051.3|2063.08|2051.58|2063.16|2051.66|2062.77|2051.27|26
1735645540000|2024-12-31 11:45:40|2057.42|2045.92|2056.38|2044.88|2057.83|2046.33|2056.17|2044.67|29
1735639240000|2024-12-31 10:00:40|2063.32|2051.82|2063.36|2051.86|2063.92|2052.42|2063.31|2051.81|26
1735645550000|2024-12-31 11:45:50|2056.25|2044.75|2056.34|2044.84|2056.57|2045.07|2056.25|2044.75|19
1735639250000|2024-12-31 10:00:50|2063.31|2051.81|2062.35|2050.85|2063.31|2051.81|2062.05|2050.55|20
1735645560000|2024-12-31 11:46:00|2056.24|2044.74|2056.57|2045.07|2056.67|2045.17|2056.24|2044.74|18
1735639260000|2024-12-31 10:01:00|2062.37|2050.87|2061.89|2050.39|2062.37|2050.87|2061.89|2050.39|9
1735645570000|2024-12-31 11:46:10|2056.55|2045.05|2056.33|2044.83|2056.61|2045.11|2056.33|2044.83|9
1735639270000|2024-12-31 10:01:10|2062|2050.5|2063.16|2051.66|2063.16|2051.66|2062|2050.5|15
1735645590000|2024-12-31 11:46:30|2055.42|2043.92|2051.55|2040.05|2055.42|2043.92|2051|2039.5|25
1735639280000|2024-12-31 10:01:20|2063.19|2051.69|2062.36|2050.86|2063.92|2052.42|2062.18|2050.68|27
1735645600000|2024-12-31 11:46:40|2051.71|2040.21|2051.54|2040.04|2051.79|2040.29|2051.35|2039.85|24
1735639290000|2024-12-31 10:01:30|2062.29|2050.79|2063.05|2051.55|2063.09|2051.59|2061.65|2050.15|34
1735645610000|2024-12-31 11:46:50|2051.52|2040.02|2052.39|2040.89|2052.6|2041.1|2051.52|2040.02|25
1735639300000|2024-12-31 10:01:40|2063.02|2051.52|2062.23|2050.73|2063.04|2051.54|2061.42|2049.92|32
1735645620000|2024-12-31 11:47:00|2052.44|2040.94|2053.35|2041.85|2053.55|2042.05|2051.66|2040.16|21
1735639310000|2024-12-31 10:01:50|2062.22|2050.72|2062.55|2051.05|2062.64|2051.14|2061.98|2050.48|19
1735645630000|2024-12-31 11:47:10|2053.31|2041.81|2053.72|2042.22|2053.77|2042.27|2053.25|2041.75|18
1735639320000|2024-12-31 10:02:00|2062.53|2051.03|2063.7|2052.2|2063.8|2052.3|2062.16|2050.66|25
1735645640000|2024-12-31 11:47:20|2053.66|2042.16|2053|2041.5|2053.66|2042.16|2053|2041.5|20
1735639330000|2024-12-31 10:02:10|2063.56|2052.06|2062.77|2051.27|2063.56|2052.06|2062.77|2051.27|14
1735645650000|2024-12-31 11:47:30|2052.9|2041.4|2053.13|2041.63|2053.61|2042.11|2052.9|2041.4|28
1735639340000|2024-12-31 10:02:20|2062.76|2051.26|2063.17|2051.67|2063.28|2051.78|2062.76|2051.26|19
1735645660000|2024-12-31 11:47:40|2053.15|2041.65|2053.65|2042.15|2054.2|2042.7|2053.13|2041.63|16
1735639350000|2024-12-31 10:02:30|2063.15|2051.65|2063.09|2051.59|2063.43|2051.93|2063.09|2051.59|24
1735645670000|2024-12-31 11:47:50|2053.67|2042.17|2053.45|2041.95|2053.75|2042.25|2053.43|2041.93|22
1735639360000|2024-12-31 10:02:40|2063.17|2051.67|2063.09|2051.59|2063.17|2051.67|2063.09|2051.59|5
1735645680000|2024-12-31 11:48:00|2053.88|2042.38|2054.27|2042.77|2054.36|2042.86|2053.88|2042.38|19
1735639370000|2024-12-31 10:02:50|2063.11|2051.61|2063.25|2051.75|2063.53|2052.03|2063.11|2051.61|12
1735645690000|2024-12-31 11:48:10|2054.58|2043.08|2054.41|2042.91|2054.73|2043.23|2054.41|2042.91|17
1735639380000|2024-12-31 10:03:00|2063.35|2051.85|2065.6|2054.1|2065.7|2054.2|2063.34|2051.84|23
1735645700000|2024-12-31 11:48:20|2054.43|2042.93|2056.18|2044.68|2056.18|2044.68|2054.42|2042.92|22
1735639390000|2024-12-31 10:03:10|2065.06|2053.56|2065.57|2054.07|2065.68|2054.18|2064.97|2053.47|25
1735645710000|2024-12-31 11:48:30|2056.23|2044.73|2056.45|2044.95|2056.63|2045.13|2056.23|2044.73|24
1735639400000|2024-12-31 10:03:20|2065.47|2053.97|2064.96|2053.46|2065.67|2054.17|2064.96|2053.46|24
1735645720000|2024-12-31 11:48:40|2056.11|2044.61|2055.42|2043.92|2056.14|2044.64|2055.42|2043.92|16
1735639410000|2024-12-31 10:03:30|2064.03|2052.53|2063.37|2051.87|2064.03|2052.53|2063.09|2051.59|19
1735645730000|2024-12-31 11:48:50|2055.61|2044.11|2055.74|2044.24|2056.27|2044.77|2055.56|2044.06|23
1735639420000|2024-12-31 10:03:40|2063.33|2051.83|2061.35|2049.85|2063.33|2051.83|2061.14|2049.64|22
1735645740000|2024-12-31 11:49:00|2055.71|2044.21|2054.86|2043.36|2055.71|2044.21|2054.86|2043.36|15
1735639430000|2024-12-31 10:03:50|2061.14|2049.64|2063.86|2052.36|2063.97|2052.47|2061.14|2049.64|28
1735645750000|2024-12-31 11:49:10|2054.88|2043.38|2055.58|2044.08|2055.58|2044.08|2054.88|2043.38|13
1735639440000|2024-12-31 10:04:00|2063.64|2052.14|2063.11|2051.61|2063.81|2052.31|2063.11|2051.61|26
1735645760000|2024-12-31 11:49:20|2055.63|2044.13|2055.56|2044.06|2055.75|2044.25|2055.41|2043.91|17
1735639450000|2024-12-31 10:04:10|2062.93|2051.43|2063.45|2051.95|2063.45|2051.95|2062.7|2051.2|27
1735645770000|2024-12-31 11:49:30|2055.59|2044.09|2055.49|2043.99|2055.66|2044.16|2055.45|2043.95|24
1735639460000|2024-12-31 10:04:20|2063.35|2051.85|2064.72|2053.22|2064.72|2053.22|2063.35|2051.85|24
1735645780000|2024-12-31 11:49:40|2055.44|2043.94|2054.49|2042.99|2055.44|2043.94|2054.49|2042.99|11
1735639470000|2024-12-31 10:04:30|2064.78|2053.28|2064.26|2052.76|2064.87|2053.37|2063.84|2052.34|23
1735645790000|2024-12-31 11:49:50|2054.35|2042.85|2055.02|2043.52|2055.02|2043.52|2054.35|2042.85|24
1735639480000|2024-12-31 10:04:40|2064.29|2052.79|2064.83|2053.33|2064.9|2053.4|2064.29|2052.79|17
1735645800000|2024-12-31 11:50:00|2054.91|2043.41|2053.42|2041.92|2055.02|2043.52|2053.24|2041.74|22
1735639490000|2024-12-31 10:04:50|2064.78|2053.28|2065.98|2054.48|2066.17|2054.67|2064.75|2053.25|23
1735645810000|2024-12-31 11:50:10|2053.41|2041.91|2054.34|2042.84|2054.48|2042.98|2053.4|2041.9|23
1735639500000|2024-12-31 10:05:00|2065.88|2054.38|2067.23|2055.73|2067.59|2056.09|2065.78|2054.28|22
1735645820000|2024-12-31 11:50:20|2054.37|2042.87|2055.33|2043.83|2055.43|2043.93|2054.37|2042.87|19
1735639510000|2024-12-31 10:05:10|2067.03|2055.53|2067.03|2055.53|2068.57|2057.07|2067.03|2055.53|21
1735645830000|2024-12-31 11:50:30|2055.35|2043.85|2054.69|2043.19|2055.35|2043.85|2054.69|2043.19|20
1735639520000|2024-12-31 10:05:20|2066.9|2055.4|2066.17|2054.67|2066.9|2055.4|2066.01|2054.51|23
1735645840000|2024-12-31 11:50:40|2054.68|2043.18|2052.88|2041.38|2054.68|2043.18|2052.88|2041.38|21
1735639530000|2024-12-31 10:05:30|2066.06|2054.56|2064.97|2053.47|2066.06|2054.56|2064.88|2053.38|19
1735645850000|2024-12-31 11:50:50|2052.97|2041.47|2052.61|2041.11|2053.04|2041.54|2052.49|2040.99|23
1735639540000|2024-12-31 10:05:40|2064.96|2053.46|2064.31|2052.81|2064.99|2053.49|2063.64|2052.14|22
1735645860000|2024-12-31 11:51:00|2052.57|2041.07|2052.51|2041.01|2053.3|2041.8|2052.29|2040.79|28
1735639550000|2024-12-31 10:05:50|2064.32|2052.82|2064.5|2053|2064.58|2053.08|2064.27|2052.77|26
1735645870000|2024-12-31 11:51:10|2052.37|2040.87|2052.68|2041.18|2052.81|2041.31|2052.37|2040.87|19
1735639560000|2024-12-31 10:06:00|2064.87|2053.37|2064.76|2053.26|2066.56|2055.06|2064.76|2053.26|32
1735645880000|2024-12-31 11:51:20|2052.63|2041.13|2052.56|2041.06|2052.68|2041.18|2052.56|2041.06|15
1735639570000|2024-12-31 10:06:10|2064.79|2053.29|2065.34|2053.84|2065.34|2053.84|2064.79|2053.29|15
1735645890000|2024-12-31 11:51:30|2052.58|2041.08|2052.66|2041.16|2052.66|2041.16|2052.56|2041.06|9
1735639580000|2024-12-31 10:06:20|2065.33|2053.83|2066.33|2054.83|2066.37|2054.87|2065.32|2053.82|22
1735645900000|2024-12-31 11:51:40|2052.6|2041.1|2052.56|2041.06|2052.66|2041.16|2052.56|2041.06|11
1735639590000|2024-12-31 10:06:30|2066.36|2054.86|2066.08|2054.58|2067.08|2055.58|2065.72|2054.22|27
1735645910000|2024-12-31 11:51:50|2052.6|2041.1|2052.56|2041.06|2052.67|2041.17|2052.56|2041.06|5
1735639600000|2024-12-31 10:06:40|2066.11|2054.61|2065.98|2054.48|2066.11|2054.61|2065.59|2054.09|15
1735646000000|2024-12-31 11:53:20|2051.64|2040.14|2050.54|2039.04|2051.64|2040.14|2050.43|2038.93|20
1735639610000|2024-12-31 10:06:50|2065.93|2054.43|2065.69|2054.19|2065.93|2054.43|2065.52|2054.02|20
1735646010000|2024-12-31 11:53:30|2050.64|2039.14|2051.65|2040.15|2051.74|2040.24|2050.54|2039.04|18
1735639620000|2024-12-31 10:07:00|2065.79|2054.29|2066.78|2055.28|2067.01|2055.51|2065.76|2054.26|25
1735646020000|2024-12-31 11:53:40|2051.66|2040.16|2051.53|2040.03|2051.76|2040.26|2051.44|2039.94|19
1735639630000|2024-12-31 10:07:10|2066.72|2055.22|2066.06|2054.56|2066.89|2055.39|2065.62|2054.12|29
1735646030000|2024-12-31 11:53:50|2051.57|2040.07|2052.51|2041.01|2052.55|2041.05|2051.43|2039.93|25
1735639640000|2024-12-31 10:07:20|2066.11|2054.61|2064.89|2053.39|2066.14|2054.64|2064.81|2053.31|20
1735646040000|2024-12-31 11:54:00|2052.43|2040.93|2052.48|2040.98|2052.53|2041.03|2051.99|2040.49|16
1735639650000|2024-12-31 10:07:30|2064.94|2053.44|2065.61|2054.11|2065.66|2054.16|2064.83|2053.33|20
1735646050000|2024-12-31 11:54:10|2052.47|2040.97|2053.13|2041.63|2053.15|2041.65|2051.95|2040.45|29
1735639660000|2024-12-31 10:07:40|2065.28|2053.78|2064.37|2052.87|2065.69|2054.19|2064.29|2052.79|23
1735646060000|2024-12-31 11:54:20|2053.15|2041.65|2054.53|2043.03|2054.57|2043.07|2053.15|2041.65|25
1735639670000|2024-12-31 10:07:50|2064.42|2052.92|2064.74|2053.24|2065.08|2053.58|2064.37|2052.87|19
1735646070000|2024-12-31 11:54:30|2054.49|2042.99|2054.2|2042.7|2054.54|2043.04|2054.1|2042.6|31
1735639680000|2024-12-31 10:08:00|2064.57|2053.07|2061.97|2050.47|2064.82|2053.32|2061.97|2050.47|19
1735646080000|2024-12-31 11:54:40|2054.18|2042.68|2053.68|2042.18|2054.28|2042.78|2053.49|2041.99|24
1735639690000|2024-12-31 10:08:10|2061.55|2050.05|2062.07|2050.57|2062.14|2050.64|2061.31|2049.81|28
1735646090000|2024-12-31 11:54:50|2053.67|2042.17|2054.09|2042.59|2054.39|2042.89|2053.66|2042.16|25
1735639700000|2024-12-31 10:08:20|2062.51|2051.01|2063.01|2051.51|2063.42|2051.92|2062.51|2051.01|22
1735646100000|2024-12-31 11:55:00|2054.04|2042.54|2055.25|2043.75|2055.3|2043.8|2053.99|2042.49|31
1735639710000|2024-12-31 10:08:30|2062.91|2051.41|2063.64|2052.14|2063.67|2052.17|2062.37|2050.87|27
1735646110000|2024-12-31 11:55:10|2055.3|2043.8|2055.24|2043.74|2055.33|2043.83|2054.92|2043.42|22
1735639720000|2024-12-31 10:08:40|2063.67|2052.17|2063.38|2051.88|2063.78|2052.28|2062.72|2051.22|15
1735646120000|2024-12-31 11:55:20|2055.14|2043.64|2055.48|2043.98|2055.6|2044.1|2054.86|2043.36|27
1735639730000|2024-12-31 10:08:50|2063.48|2051.98|2062.8|2051.3|2063.48|2051.98|2062.8|2051.3|19
1735646130000|2024-12-31 11:55:30|2055.43|2043.93|2055.09|2043.59|2055.43|2043.93|2055.06|2043.56|16
1735639740000|2024-12-31 10:09:00|2062.75|2051.25|2060.84|2049.34|2062.75|2051.25|2060.84|2049.34|24
1735646140000|2024-12-31 11:55:40|2055.1|2043.6|2054.17|2042.67|2055.1|2043.6|2054.17|2042.67|21
1735639750000|2024-12-31 10:09:10|2061.08|2049.58|2059.83|2048.33|2061.08|2049.58|2059.82|2048.32|19
1735646150000|2024-12-31 11:55:50|2054.16|2042.66|2054.24|2042.74|2054.33|2042.83|2053.05|2041.55|30
1735639760000|2024-12-31 10:09:20|2059.88|2048.38|2060.2|2048.7|2060.2|2048.7|2059.83|2048.33|19
1735646160000|2024-12-31 11:56:00|2054.3|2042.8|2054.78|2043.28|2054.85|2043.35|2054.14|2042.64|15
1735639770000|2024-12-31 10:09:30|2060.03|2048.53|2060.92|2049.42|2060.92|2049.42|2060|2048.5|19
1735646170000|2024-12-31 11:56:10|2054.75|2043.25|2054.92|2043.42|2055.44|2043.94|2054.75|2043.25|23
1735639780000|2024-12-31 10:09:40|2060.89|2049.39|2060.04|2048.54|2061.14|2049.64|2060.02|2048.52|25
1735646180000|2024-12-31 11:56:20|2054.87|2043.37|2054.87|2043.37|2055.02|2043.52|2054.86|2043.36|12
1735639790000|2024-12-31 10:09:50|2059.85|2048.35|2060.14|2048.64|2060.2|2048.7|2059.5|2048|23
1735646190000|2024-12-31 11:56:30|2054.88|2043.38|2054.72|2043.22|2054.92|2043.42|2054.72|2043.22|19
1735639800000|2024-12-31 10:10:00|2060.37|2048.87|2059.38|2047.88|2060.43|2048.93|2059.11|2047.61|25
1735646200000|2024-12-31 11:56:40|2054.53|2043.03|2054.46|2042.96|2054.53|2043.03|2054.24|2042.74|25
1735639810000|2024-12-31 10:10:10|2059.26|2047.76|2060.05|2048.55|2060.25|2048.75|2059.26|2047.76|17
1735646210000|2024-12-31 11:56:50|2054.45|2042.95|2054.47|2042.97|2054.54|2043.04|2054.18|2042.68|18
1735639820000|2024-12-31 10:10:20|2060.09|2048.59|2061.1|2049.6|2061.14|2049.64|2060.09|2048.59|23
1735646220000|2024-12-31 11:57:00|2054.49|2042.99|2054.59|2043.09|2054.68|2043.18|2054.46|2042.96|19
1735639830000|2024-12-31 10:10:30|2060.9|2049.4|2059.58|2048.08|2061.03|2049.53|2059.5|2048|23
1735646230000|2024-12-31 11:57:10|2054.67|2043.17|2054.81|2043.31|2054.88|2043.38|2054.67|2043.17|9
1735639840000|2024-12-31 10:10:40|2059.59|2048.09|2060.13|2048.63|2060.31|2048.81|2059.55|2048.05|29
1735646240000|2024-12-31 11:57:20|2055.06|2043.56|2054.56|2043.06|2055.06|2043.56|2054.37|2042.87|19
1735639850000|2024-12-31 10:10:50|2060.15|2048.65|2060.42|2048.92|2060.42|2048.92|2060.15|2048.65|21
1735646250000|2024-12-31 11:57:30|2054.5|2043|2054.5|2043|2054.69|2043.19|2054.41|2042.91|22
1735639860000|2024-12-31 10:11:00|2060.55|2049.05|2060.64|2049.14|2060.75|2049.25|2060.16|2048.66|22
1735646260000|2024-12-31 11:57:40|2054.52|2043.02|2054.46|2042.96|2054.54|2043.04|2054.46|2042.96|21
1735639870000|2024-12-31 10:11:10|2060.54|2049.04|2058.49|2046.99|2060.54|2049.04|2058.49|2046.99|24
1735646270000|2024-12-31 11:57:50|2054.44|2042.94|2054.75|2043.25|2054.94|2043.44|2054.44|2042.94|30
1735639880000|2024-12-31 10:11:20|2058.12|2046.62|2057.75|2046.25|2058.12|2046.62|2057.75|2046.25|2
1735646280000|2024-12-31 11:58:00|2054.67|2043.17|2055.37|2043.87|2055.4|2043.9|2054.66|2043.16|20
1735639890000|2024-12-31 10:11:30|2057.83|2046.33|2059.48|2047.98|2059.49|2047.99|2057.83|2046.33|24
1735646290000|2024-12-31 11:58:10|2055.4|2043.9|2056.1|2044.6|2056.1|2044.6|2055.36|2043.86|25
1735639900000|2024-12-31 10:11:40|2059.49|2047.99|2059.78|2048.28|2059.86|2048.36|2059.49|2047.99|32
1735646300000|2024-12-31 11:58:20|2056.39|2044.89|2056.67|2045.17|2056.69|2045.19|2056.39|2044.89|18
1735639910000|2024-12-31 10:11:50|2059.67|2048.17|2058.81|2047.31|2059.67|2048.17|2058.81|2047.31|31
1735646310000|2024-12-31 11:58:30|2056.57|2045.07|2056.22|2044.72|2056.62|2045.12|2056.01|2044.51|25
1735639920000|2024-12-31 10:12:00|2058.73|2047.23|2058.06|2046.56|2058.73|2047.23|2057.97|2046.47|26
1735646320000|2024-12-31 11:58:40|2056.06|2044.56|2055.43|2043.93|2056.15|2044.65|2055.42|2043.92|16
1735639930000|2024-12-31 10:12:10|2058.05|2046.55|2057.75|2046.25|2058.05|2046.55|2057.75|2046.25|6
1735646330000|2024-12-31 11:58:50|2055.33|2043.83|2055.82|2044.32|2056|2044.5|2055.23|2043.73|23
1735639990000|2024-12-31 10:13:10|2057.12|2045.62|2055.09|2043.59|2057.12|2045.62|2054.95|2043.45|4
1735646340000|2024-12-31 11:59:00|2055.68|2044.18|2055.56|2044.06|2055.87|2044.37|2055.51|2044.01|15
1735640000000|2024-12-31 10:13:20|2055.56|2044.06|2054.37|2042.87|2055.56|2044.06|2054.37|2042.87|27
1735646350000|2024-12-31 11:59:10|2055.53|2044.03|2056.09|2044.59|2056.09|2044.59|2055.52|2044.02|18
1735640010000|2024-12-31 10:13:30|2054.36|2042.86|2053.99|2042.49|2054.37|2042.87|2053.63|2042.13|26
1735646360000|2024-12-31 11:59:20|2056.39|2044.89|2055.58|2044.08|2056.39|2044.89|2055.32|2043.82|22
1735640020000|2024-12-31 10:13:40|2053.88|2042.38|2053.38|2041.88|2053.88|2042.38|2053.37|2041.87|11
1735646370000|2024-12-31 11:59:30|2055.6|2044.1|2055.92|2044.42|2055.99|2044.49|2055.44|2043.94|21
1735640030000|2024-12-31 10:13:50|2053.43|2041.93|2053.37|2041.87|2053.51|2042.01|2053.37|2041.87|8
1735646380000|2024-12-31 11:59:40|2055.9|2044.4|2055.87|2044.37|2056|2044.5|2055.82|2044.32|17
1735640040000|2024-12-31 10:14:00|2053.48|2041.98|2054.05|2042.55|2054.09|2042.59|2053.48|2041.98|24
1735646390000|2024-12-31 11:59:50|2055.86|2044.36|2056.28|2044.78|2056.29|2044.79|2055.73|2044.23|19
1735640050000|2024-12-31 10:14:10|2054.02|2042.52|2053.9|2042.4|2054.1|2042.6|2053.81|2042.31|26
1735646400000|2024-12-31 12:00:00|2056.35|2044.85|2057.86|2046.36|2058.02|2046.52|2056.35|2044.85|25
1735640060000|2024-12-31 10:14:20|2053.86|2042.36|2055.98|2044.48|2056.09|2044.59|2053.86|2042.36|30
1735646410000|2024-12-31 12:00:10|2057.96|2046.46|2058.23|2046.73|2058.23|2046.73|2057.8|2046.3|20
1735640070000|2024-12-31 10:14:30|2056.03|2044.53|2056.57|2045.07|2056.77|2045.27|2056.03|2044.53|26
1735646420000|2024-12-31 12:00:20|2058.26|2046.76|2057.24|2045.74|2058.43|2046.93|2056.99|2045.49|32
1735640080000|2024-12-31 10:14:40|2056.78|2045.28|2056.99|2045.49|2057.2|2045.7|2056.74|2045.24|24
1735646430000|2024-12-31 12:00:30|2057.26|2045.76|2057.1|2045.6|2057.76|2046.26|2056.98|2045.48|19
1735640090000|2024-12-31 10:14:50|2057.1|2045.6|2058.34|2046.84|2058.34|2046.84|2057.1|2045.6|26
1735646440000|2024-12-31 12:00:40|2057.15|2045.65|2056.31|2044.81|2057.15|2045.65|2056.2|2044.7|27
1735640100000|2024-12-31 10:15:00|2058.38|2046.88|2056.62|2045.12|2059.1|2047.6|2056.62|2045.12|25
1735646450000|2024-12-31 12:00:50|2056|2044.5|2057.33|2045.83|2057.4|2045.9|2055.94|2044.44|15
1735640110000|2024-12-31 10:15:10|2056.82|2045.32|2055.7|2044.2|2057.05|2045.55|2055.67|2044.17|27
1735646460000|2024-12-31 12:01:00|2057.3|2045.8|2058.43|2046.93|2058.76|2047.26|2057.3|2045.8|22
1735640120000|2024-12-31 10:15:20|2055.73|2044.23|2054.11|2042.61|2056.16|2044.66|2054.11|2042.61|18
1735646470000|2024-12-31 12:01:10|2058.38|2046.88|2058.7|2047.2|2058.7|2047.2|2057.66|2046.16|20
1735640130000|2024-12-31 10:15:30|2054.01|2042.51|2054.06|2042.56|2054.24|2042.74|2053.42|2041.92|22
1735646480000|2024-12-31 12:01:20|2058.72|2047.22|2060.3|2048.8|2060.98|2049.48|2058.72|2047.22|26
1735640140000|2024-12-31 10:15:40|2054.09|2042.59|2056.3|2044.8|2056.67|2045.17|2054.09|2042.59|22
1735646490000|2024-12-31 12:01:30|2060.25|2048.75|2061.58|2050.08|2061.58|2050.08|2060.21|2048.71|21
1735640150000|2024-12-31 10:15:50|2056.32|2044.82|2055.58|2044.08|2056.49|2044.99|2055.58|2044.08|22
1735646500000|2024-12-31 12:01:40|2061.87|2050.37|2061.82|2050.32|2062.22|2050.72|2061.78|2050.28|19
1735640160000|2024-12-31 10:16:00|2055.57|2044.07|2055.28|2043.78|2056.06|2044.56|2055.1|2043.6|28
1735646510000|2024-12-31 12:01:50|2061.87|2050.37|2062.78|2051.28|2062.82|2051.32|2061.77|2050.27|27
1735640170000|2024-12-31 10:16:10|2055.38|2043.88|2054.1|2042.6|2055.43|2043.93|2054.01|2042.51|23
1735646520000|2024-12-31 12:02:00|2062.84|2051.34|2063.15|2051.65|2064.5|2053|2062.84|2051.34|26
1735640180000|2024-12-31 10:16:20|2054.13|2042.63|2053.6|2042.1|2054.33|2042.83|2053.47|2041.97|14
1735646530000|2024-12-31 12:02:10|2062.95|2051.45|2060.29|2048.79|2062.95|2051.45|2060.27|2048.77|17
1735640190000|2024-12-31 10:16:30|2053.64|2042.14|2053.37|2041.87|2053.88|2042.38|2053.37|2041.87|8
1735646540000|2024-12-31 12:02:20|2060.28|2048.78|2060.38|2048.88|2060.38|2048.88|2060.13|2048.63|13
1735640200000|2024-12-31 10:16:40|2053.46|2041.96|2053.74|2042.24|2053.74|2042.24|2053.45|2041.95|4
1735646550000|2024-12-31 12:02:30|2060.59|2049.09|2060.13|2048.63|2060.59|2049.09|2060.13|2048.63|6
1735640210000|2024-12-31 10:16:50|2053.62|2042.12|2053.37|2041.87|2053.69|2042.19|2053.37|2041.87|15
1735646560000|2024-12-31 12:02:40|2060.41|2048.91|2060.33|2048.83|2060.41|2048.91|2060.33|2048.83|2
1735640220000|2024-12-31 10:17:00|2052.41|2040.91|2051.14|2039.64|2052.41|2040.91|2050.79|2039.29|27
1735646570000|2024-12-31 12:02:50|2060.28|2048.78|2060.8|2049.3|2060.94|2049.44|2060.28|2048.78|23
1735640230000|2024-12-31 10:17:10|2051.1|2039.6|2051.37|2039.87|2052.39|2040.89|2050.79|2039.29|34
1735646580000|2024-12-31 12:03:00|2060.81|2049.31|2060.13|2048.63|2060.81|2049.31|2060.13|2048.63|15
1735640240000|2024-12-31 10:17:20|2051.29|2039.79|2051.82|2040.32|2051.84|2040.34|2050.49|2038.99|21
1735646590000|2024-12-31 12:03:10|2059.09|2047.59|2058.37|2046.87|2059.09|2047.59|2058.06|2046.56|5
1735640250000|2024-12-31 10:17:30|2051.83|2040.33|2050.79|2039.29|2051.88|2040.38|2049.94|2038.44|25
1735646600000|2024-12-31 12:03:20|2058.6|2047.1|2059.74|2048.24|2059.74|2048.24|2058.48|2046.98|27
1735640260000|2024-12-31 10:17:40|2050.67|2039.17|2050.53|2039.03|2050.83|2039.33|2050.36|2038.86|21
1735646610000|2024-12-31 12:03:30|2059.94|2048.44|2060.51|2049.01|2061.17|2049.67|2059.94|2048.44|23
1735640270000|2024-12-31 10:17:50|2050.5|2039|2050.48|2038.98|2051.2|2039.7|2050.03|2038.53|30
1735646620000|2024-12-31 12:03:40|2060.61|2049.11|2061.72|2050.22|2062.01|2050.51|2060.58|2049.08|29
1735640280000|2024-12-31 10:18:00|2050.59|2039.09|2050.33|2038.83|2051.22|2039.72|2050.21|2038.71|24
1735646630000|2024-12-31 12:03:50|2062.19|2050.69|2060.25|2048.75|2062.19|2050.69|2059.71|2048.21|23
1735640290000|2024-12-31 10:18:10|2050.2|2038.7|2050.35|2038.85|2050.86|2039.36|2050.09|2038.59|19
1735646640000|2024-12-31 12:04:00|2060.35|2048.85|2061.57|2050.07|2061.59|2050.09|2060.35|2048.85|16
1735640300000|2024-12-31 10:18:20|2050.45|2038.95|2050.29|2038.79|2050.78|2039.28|2050.29|2038.79|25
1735646650000|2024-12-31 12:04:10|2061.82|2050.32|2062.4|2050.9|2062.43|2050.93|2061.82|2050.32|26
1735640310000|2024-12-31 10:18:30|2050.28|2038.78|2050.25|2038.75|2050.28|2038.78|2050.25|2038.75|2
1735646660000|2024-12-31 12:04:20|2062.32|2050.82|2062.27|2050.77|2062.83|2051.33|2061.72|2050.22|31
1735640320000|2024-12-31 10:18:40|2049.64|2038.14|2047.77|2036.27|2049.64|2038.14|2047.74|2036.24|9
1735646670000|2024-12-31 12:04:30|2062.51|2051.01|2062.81|2051.31|2062.93|2051.43|2062.51|2051.01|11
1735640330000|2024-12-31 10:18:50|2047.25|2035.75|2047.42|2035.92|2048.36|2036.86|2047.25|2035.75|18
1735646680000|2024-12-31 12:04:40|2062.7|2051.2|2063.33|2051.83|2063.33|2051.83|2062.38|2050.88|24
1735640340000|2024-12-31 10:19:00|2047.53|2036.03|2048.43|2036.93|2048.58|2037.08|2047.53|2036.03|29
1735646690000|2024-12-31 12:04:50|2063.32|2051.82|2063.68|2052.18|2064.02|2052.52|2063.13|2051.63|23
1735640350000|2024-12-31 10:19:10|2048.13|2036.63|2049.05|2037.55|2050.02|2038.52|2048.13|2036.63|34
1735646700000|2024-12-31 12:05:00|2063.69|2052.19|2064.04|2052.54|2064.23|2052.73|2063.61|2052.11|31
1735640360000|2024-12-31 10:19:20|2049.07|2037.57|2050.11|2038.61|2050.15|2038.65|2048.92|2037.42|25
1735640370000|2024-12-31 10:19:30|2050.02|2038.52|2050.06|2038.56|2050.32|2038.82|2049.44|2037.94|29
1735646710000|2024-12-31 12:05:10|2064|2052.5|2064.59|2053.09|2064.59|2053.09|2064|2052.5|20
1735640380000|2024-12-31 10:19:40|2049.94|2038.44|2049.73|2038.23|2050.18|2038.68|2049.73|2038.23|16
1735646720000|2024-12-31 12:05:20|2064.62|2053.12|2064.9|2053.4|2065.02|2053.52|2064.12|2052.62|29
1735640390000|2024-12-31 10:19:50|2049.76|2038.26|2049.16|2037.66|2050|2038.5|2048.96|2037.46|27
1735646730000|2024-12-31 12:05:30|2064.95|2053.45|2067.2|2055.7|2067.2|2055.7|2064.93|2053.43|20
1735640400000|2024-12-31 10:20:00|2048.85|2037.35|2050.29|2038.79|2050.29|2038.79|2048.79|2037.29|25
1735646740000|2024-12-31 12:05:40|2067.19|2055.69|2066.82|2055.32|2067.2|2055.7|2066.45|2054.95|18
1735640410000|2024-12-31 10:20:10|2050.08|2038.58|2051.1|2039.6|2051.67|2040.17|2050.08|2038.58|20
1735646750000|2024-12-31 12:05:50|2066.84|2055.34|2066.97|2055.47|2067.16|2055.66|2066.57|2055.07|30
1735640420000|2024-12-31 10:20:20|2051.13|2039.63|2051.27|2039.77|2051.84|2040.34|2050.95|2039.45|25
1735646760000|2024-12-31 12:06:00|2066.74|2055.24|2066.94|2055.44|2066.94|2055.44|2066.63|2055.13|22
1735640430000|2024-12-31 10:20:30|2051.13|2039.63|2051.36|2039.86|2051.36|2039.86|2050.26|2038.76|19
1735646770000|2024-12-31 12:06:10|2066.66|2055.16|2066.04|2054.54|2066.69|2055.19|2065.94|2054.44|21
1735640440000|2024-12-31 10:20:40|2051.44|2039.94|2051.96|2040.46|2051.96|2040.46|2051.1|2039.6|20
1735646780000|2024-12-31 12:06:20|2065.99|2054.49|2066|2054.5|2066.11|2054.61|2065.96|2054.46|15
1735640450000|2024-12-31 10:20:50|2051.98|2040.48|2052.07|2040.57|2052.54|2041.04|2051.24|2039.74|25
1735646790000|2024-12-31 12:06:30|2065.82|2054.32|2064.92|2053.42|2065.85|2054.35|2064.92|2053.42|28
1735640460000|2024-12-31 10:21:00|2051.94|2040.44|2052.23|2040.73|2052.23|2040.73|2050.99|2039.49|26
1735646800000|2024-12-31 12:06:40|2064.93|2053.43|2065.79|2054.29|2065.79|2054.29|2064.93|2053.43|25
1735640470000|2024-12-31 10:21:10|2052.14|2040.64|2051.46|2039.96|2052.3|2040.8|2051.4|2039.9|25
1735646810000|2024-12-31 12:06:50|2065.82|2054.32|2065.45|2053.95|2066.03|2054.53|2064.93|2053.43|25
1735640480000|2024-12-31 10:21:20|2051.56|2040.06|2050.86|2039.36|2052.18|2040.68|2050.26|2038.76|31
1735646820000|2024-12-31 12:07:00|2065.52|2054.02|2065.38|2053.88|2065.58|2054.08|2064.58|2053.08|28
1735640490000|2024-12-31 10:21:30|2050.9|2039.4|2051.7|2040.2|2051.76|2040.26|2050.55|2039.05|28
1735646830000|2024-12-31 12:07:10|2065.53|2054.03|2065.67|2054.17|2065.72|2054.22|2065.28|2053.78|22
1735640500000|2024-12-31 10:21:40|2051.85|2040.35|2052.6|2041.1|2052.69|2041.19|2051.72|2040.22|25
1735646840000|2024-12-31 12:07:20|2065.79|2054.29|2065.81|2054.31|2066.05|2054.55|2065.71|2054.21|27
1735640510000|2024-12-31 10:21:50|2052.59|2041.09|2052.1|2040.6|2052.68|2041.18|2051.97|2040.47|22
1735646850000|2024-12-31 12:07:30|2065.74|2054.24|2065.77|2054.27|2065.77|2054.27|2064.8|2053.3|27
1735640520000|2024-12-31 10:22:00|2051.79|2040.29|2052.73|2041.23|2052.73|2041.23|2051.4|2039.9|21
1735646860000|2024-12-31 12:07:40|2065.8|2054.3|2067.88|2056.38|2068.07|2056.57|2065.8|2054.3|25
1735640530000|2024-12-31 10:22:10|2052.85|2041.35|2054.45|2042.95|2055.01|2043.51|2052.85|2041.35|25
1735646870000|2024-12-31 12:07:50|2067.96|2056.46|2067.92|2056.42|2067.99|2056.49|2067.71|2056.21|18
1735640540000|2024-12-31 10:22:20|2054.59|2043.09|2055.91|2044.41|2056.24|2044.74|2054.59|2043.09|28
1735646880000|2024-12-31 12:08:00|2068.29|2056.79|2069.25|2057.75|2069.4|2057.9|2068.06|2056.56|26
1735640550000|2024-12-31 10:22:30|2055.84|2044.34|2055.38|2043.88|2055.84|2044.34|2054.35|2042.85|18
1735646890000|2024-12-31 12:08:10|2069.18|2057.68|2068.91|2057.41|2069.18|2057.68|2068.28|2056.78|17
1735640560000|2024-12-31 10:22:40|2055.37|2043.87|2056.82|2045.32|2056.82|2045.32|2055.21|2043.71|22
1735646900000|2024-12-31 12:08:20|2068.89|2057.39|2067.7|2056.2|2068.95|2057.45|2067.69|2056.19|24
1735640570000|2024-12-31 10:22:50|2056.86|2045.36|2055.69|2044.19|2056.86|2045.36|2055.59|2044.09|24
1735646910000|2024-12-31 12:08:30|2067.8|2056.3|2069.31|2057.81|2069.31|2057.81|2067.73|2056.23|28
1735640580000|2024-12-31 10:23:00|2055.75|2044.25|2056.24|2044.74|2056.37|2044.87|2055.73|2044.23|23
1735646920000|2024-12-31 12:08:40|2069.13|2057.63|2069.89|2058.39|2070|2058.5|2069.13|2057.63|31
1735640590000|2024-12-31 10:23:10|2056.29|2044.79|2054.56|2043.06|2056.29|2044.79|2054.33|2042.83|29
1735646930000|2024-12-31 12:08:50|2069.92|2058.42|2069.1|2057.6|2069.93|2058.43|2069.05|2057.55|18
1735640600000|2024-12-31 10:23:20|2054.54|2043.04|2054.7|2043.2|2054.94|2043.44|2054.54|2043.04|18
1735646940000|2024-12-31 12:09:00|2069.2|2057.7|2069.83|2058.33|2070.4|2058.9|2069.2|2057.7|27
1735640610000|2024-12-31 10:23:30|2054.75|2043.25|2053.31|2041.81|2054.75|2043.25|2053.31|2041.81|29
1735646950000|2024-12-31 12:09:10|2069.81|2058.31|2071.27|2059.77|2071.37|2059.87|2069.81|2058.31|17
1735640620000|2024-12-31 10:23:40|2053.12|2041.62|2052.98|2041.48|2053.13|2041.63|2052.73|2041.23|19
1735646960000|2024-12-31 12:09:20|2071.24|2059.74|2071.26|2059.76|2071.4|2059.9|2071.05|2059.55|24
1735640630000|2024-12-31 10:23:50|2052.99|2041.49|2053.29|2041.79|2053.29|2041.79|2052.59|2041.09|22
1735646970000|2024-12-31 12:09:30|2071.25|2059.75|2070.73|2059.23|2072.08|2060.58|2070.47|2058.97|18
1735640640000|2024-12-31 10:24:00|2053.2|2041.7|2053.06|2041.56|2053.2|2041.7|2052.78|2041.28|26
1735646980000|2024-12-31 12:09:40|2070.72|2059.22|2072.21|2060.71|2072.21|2060.71|2070.43|2058.93|29
1735640650000|2024-12-31 10:24:10|2053.14|2041.64|2052.9|2041.4|2053.33|2041.83|2052.47|2040.97|25
1735646990000|2024-12-31 12:09:50|2072.24|2060.74|2071.96|2060.46|2073.11|2061.61|2071.96|2060.46|28
1735640660000|2024-12-31 10:24:20|2052.85|2041.35|2054.7|2043.2|2054.7|2043.2|2052.74|2041.24|26
1735647000000|2024-12-31 12:10:00|2071.86|2060.36|2073.21|2061.71|2073.26|2061.76|2071.4|2059.9|25
1735640670000|2024-12-31 10:24:30|2054.51|2043.01|2054.4|2042.9|2054.51|2043.01|2054.05|2042.55|22
1735647010000|2024-12-31 12:10:10|2073.23|2061.73|2073.44|2061.94|2073.46|2061.96|2072.85|2061.35|30
1735640680000|2024-12-31 10:24:40|2054.79|2043.29|2055.14|2043.64|2055.15|2043.65|2054.23|2042.73|26
1735647020000|2024-12-31 12:10:20|2073.39|2061.89|2073.14|2061.64|2073.47|2061.97|2073.08|2061.58|22
1735640690000|2024-12-31 10:24:50|2055.34|2043.84|2055.09|2043.59|2055.37|2043.87|2054.68|2043.18|20
1735647030000|2024-12-31 12:10:30|2073.09|2061.59|2071.77|2060.27|2073.09|2061.59|2071.29|2059.79|22
1735640700000|2024-12-31 10:25:00|2055.14|2043.64|2055.14|2043.64|2055.27|2043.77|2054.89|2043.39|26
1735647040000|2024-12-31 12:10:40|2071.71|2060.21|2072.09|2060.59|2072.2|2060.7|2071.62|2060.12|21
1735640710000|2024-12-31 10:25:10|2055.17|2043.67|2055.47|2043.97|2055.52|2044.02|2055.13|2043.63|23
1735647050000|2024-12-31 12:10:50|2072.17|2060.67|2072.2|2060.7|2072.39|2060.89|2072.04|2060.54|17
1735640720000|2024-12-31 10:25:20|2055.53|2044.03|2057.32|2045.82|2057.32|2045.82|2055.53|2044.03|25
1735647060000|2024-12-31 12:11:00|2072.22|2060.72|2073.18|2061.68|2073.18|2061.68|2072.15|2060.65|23
1735640730000|2024-12-31 10:25:30|2057.35|2045.85|2058.59|2047.09|2058.73|2047.23|2057.35|2045.85|23
1735647070000|2024-12-31 12:11:10|2073.26|2061.76|2071.73|2060.23|2073.44|2061.94|2071.73|2060.23|25
1735640740000|2024-12-31 10:25:40|2058.48|2046.98|2056.99|2045.49|2058.56|2047.06|2056.72|2045.22|24
1735647080000|2024-12-31 12:11:20|2071.29|2059.79|2070.45|2058.95|2071.29|2059.79|2069.63|2058.13|30
1735640750000|2024-12-31 10:25:50|2057.45|2045.95|2057.69|2046.19|2058.09|2046.59|2057.18|2045.68|31
1735647090000|2024-12-31 12:11:30|2070.46|2058.96|2070.48|2058.98|2071.39|2059.89|2070.26|2058.76|21
1735640760000|2024-12-31 10:26:00|2057.73|2046.23|2058.32|2046.82|2058.32|2046.82|2057.01|2045.51|27
1735647100000|2024-12-31 12:11:40|2070.45|2058.95|2070.81|2059.31|2070.91|2059.41|2070.39|2058.89|26
1735640770000|2024-12-31 10:26:10|2058.21|2046.71|2057.42|2045.92|2058.27|2046.77|2057.24|2045.74|26
1735647110000|2024-12-31 12:11:50|2070.78|2059.28|2071.13|2059.63|2071.26|2059.76|2070.67|2059.17|25
1735640780000|2024-12-31 10:26:20|2057.32|2045.82|2057.27|2045.77|2057.32|2045.82|2056.61|2045.11|19
1735647120000|2024-12-31 12:12:00|2071.08|2059.58|2070.97|2059.47|2071.25|2059.75|2070.83|2059.33|19
1735640790000|2024-12-31 10:26:30|2057.28|2045.78|2057.32|2045.82|2057.39|2045.89|2057.17|2045.67|16
1735647130000|2024-12-31 12:12:10|2071|2059.5|2070.78|2059.28|2071.03|2059.53|2070.78|2059.28|14
1735640800000|2024-12-31 10:26:40|2057.26|2045.76|2056.75|2045.25|2057.43|2045.93|2056.74|2045.24|23
1735647140000|2024-12-31 12:12:20|2070.72|2059.22|2066.47|2054.97|2070.72|2059.22|2066.47|2054.97|24
1735640810000|2024-12-31 10:26:50|2056.73|2045.23|2057.12|2045.62|2057.15|2045.65|2056.58|2045.08|29
1735647150000|2024-12-31 12:12:30|2066.6|2055.1|2064.24|2052.74|2066.6|2055.1|2064.17|2052.67|28
1735640820000|2024-12-31 10:27:00|2057.14|2045.64|2057.25|2045.75|2057.37|2045.87|2056.48|2044.98|23
1735647160000|2024-12-31 12:12:40|2064.27|2052.77|2064.86|2053.36|2065.15|2053.65|2064.27|2052.77|21
1735640830000|2024-12-31 10:27:10|2057.35|2045.85|2055.99|2044.49|2057.35|2045.85|2055.99|2044.49|21
1735647170000|2024-12-31 12:12:50|2065|2053.5|2065.03|2053.53|2065.35|2053.85|2064.95|2053.45|23
1735640840000|2024-12-31 10:27:20|2055.98|2044.48|2055.69|2044.19|2056.3|2044.8|2055.62|2044.12|16
1735647180000|2024-12-31 12:13:00|2065.08|2053.58|2065.34|2053.84|2065.47|2053.97|2064.81|2053.31|26
1735640850000|2024-12-31 10:27:30|2055.82|2044.32|2056.64|2045.14|2056.84|2045.34|2055.36|2043.86|23
1735647190000|2024-12-31 12:13:10|2065.33|2053.83|2065.25|2053.75|2065.39|2053.89|2065.2|2053.7|18
1735640860000|2024-12-31 10:27:40|2056.67|2045.17|2056.82|2045.32|2057.1|2045.6|2056.67|2045.17|23
1735647200000|2024-12-31 12:13:20|2065.24|2053.74|2065.23|2053.73|2065.32|2053.82|2065.06|2053.56|20
1735640870000|2024-12-31 10:27:50|2056.85|2045.35|2057.11|2045.61|2057.32|2045.82|2056.76|2045.26|23
1735647210000|2024-12-31 12:13:30|2065.33|2053.83|2064.62|2053.12|2065.49|2053.99|2064.48|2052.98|24
1735640880000|2024-12-31 10:28:00|2057.14|2045.64|2057.16|2045.66|2057.16|2045.66|2057|2045.5|19
1735647220000|2024-12-31 12:13:40|2064.28|2052.78|2065.16|2053.66|2065.16|2053.66|2063.91|2052.41|13
1735640890000|2024-12-31 10:28:10|2057.19|2045.69|2057.03|2045.53|2057.38|2045.88|2057.02|2045.52|30
1735647230000|2024-12-31 12:13:50|2065.11|2053.61|2064.43|2052.93|2065.39|2053.89|2064.33|2052.83|19
1735640900000|2024-12-31 10:28:20|2057.05|2045.55|2056.64|2045.14|2057.06|2045.56|2056.53|2045.03|14
1735647240000|2024-12-31 12:14:00|2064.46|2052.96|2064.61|2053.11|2065.02|2053.52|2064.32|2052.82|25
1735640910000|2024-12-31 10:28:30|2056.43|2044.93|2057.06|2045.56|2057.06|2045.56|2056.43|2044.93|15
1735647250000|2024-12-31 12:14:10|2064.26|2052.76|2061.93|2050.43|2064.26|2052.76|2061.93|2050.43|30
1735640970000|2024-12-31 10:29:30|2055.95|2044.45|2054.79|2043.29|2055.95|2044.45|2054.79|2043.29|3
1735647260000|2024-12-31 12:14:20|2062.03|2050.53|2062.44|2050.94|2062.44|2050.94|2062.03|2050.53|19
1735640980000|2024-12-31 10:29:40|2054.77|2043.27|2054.98|2043.48|2054.98|2043.48|2054.75|2043.25|18
1735647270000|2024-12-31 12:14:30|2062.36|2050.86|2063.34|2051.84|2063.47|2051.97|2062.17|2050.67|25
1735640990000|2024-12-31 10:29:50|2055.07|2043.57|2054.79|2043.29|2055.23|2043.73|2054.79|2043.29|18
1735647280000|2024-12-31 12:14:40|2063.25|2051.75|2063.1|2051.6|2063.5|2052|2063.1|2051.6|23
1735641000000|2024-12-31 10:30:00|2054.75|2043.25|2054.75|2043.25|2054.75|2043.25|2054.75|2043.25|1
1735647290000|2024-12-31 12:14:50|2063.07|2051.57|2062.08|2050.58|2063.07|2051.57|2062.07|2050.57|20
1735641010000|2024-12-31 10:30:10|2054.85|2043.35|2054.85|2043.35|2054.85|2043.35|2054.85|2043.35|1
1735647300000|2024-12-31 12:15:00|2061.8|2050.3|2064.88|2053.38|2064.89|2053.39|2061.8|2050.3|24
1735641020000|2024-12-31 10:30:20|2055.09|2043.59|2054.98|2043.48|2055.27|2043.77|2054.96|2043.46|23
1735647310000|2024-12-31 12:15:10|2064.92|2053.42|2064.19|2052.69|2065|2053.5|2064.14|2052.64|21
1735641030000|2024-12-31 10:30:30|2054.87|2043.37|2053.14|2041.64|2054.87|2043.37|2052.76|2041.26|30
1735647320000|2024-12-31 12:15:20|2064.22|2052.72|2064.41|2052.91|2064.45|2052.95|2064.06|2052.56|27
1735641040000|2024-12-31 10:30:40|2053.15|2041.65|2052.06|2040.56|2053.15|2041.65|2051.88|2040.38|29
1735647330000|2024-12-31 12:15:30|2064.42|2052.92|2065.83|2054.33|2065.83|2054.33|2064.42|2052.92|32
1735641050000|2024-12-31 10:30:50|2052.56|2041.06|2053.3|2041.8|2053.46|2041.96|2052.56|2041.06|24
1735647340000|2024-12-31 12:15:40|2065.93|2054.43|2066.29|2054.79|2066.54|2055.04|2065.87|2054.37|23
1735641060000|2024-12-31 10:31:00|2053.31|2041.81|2052.59|2041.09|2053.63|2042.13|2052.17|2040.67|25
1735647350000|2024-12-31 12:15:50|2066.24|2054.74|2065.44|2053.94|2066.24|2054.74|2065.43|2053.93|19
1735641070000|2024-12-31 10:31:10|2052.58|2041.08|2051.38|2039.88|2052.58|2041.08|2051.27|2039.77|19
1735647360000|2024-12-31 12:16:00|2065.43|2053.93|2066.09|2054.59|2066.4|2054.9|2065.43|2053.93|23
1735641080000|2024-12-31 10:31:20|2051.26|2039.76|2052|2040.5|2053.06|2041.56|2051.03|2039.53|34
1735647370000|2024-12-31 12:16:10|2066.06|2054.56|2065.37|2053.87|2066.09|2054.59|2065.37|2053.87|19
1735641090000|2024-12-31 10:31:30|2052.19|2040.69|2052.14|2040.64|2052.78|2041.28|2051.59|2040.09|19
1735647380000|2024-12-31 12:16:20|2065.43|2053.93|2064.44|2052.94|2065.46|2053.96|2064.35|2052.85|19
1735641100000|2024-12-31 10:31:40|2052.35|2040.85|2052.81|2041.31|2052.86|2041.36|2052.15|2040.65|16
1735647390000|2024-12-31 12:16:30|2064.43|2052.93|2065.05|2053.55|2065.09|2053.59|2064.42|2052.92|21
1735641110000|2024-12-31 10:31:50|2052.79|2041.29|2052.63|2041.13|2053.57|2042.07|2052.62|2041.12|20
1735647400000|2024-12-31 12:16:40|2065.04|2053.54|2065.24|2053.74|2065.38|2053.88|2064.99|2053.49|24
1735641120000|2024-12-31 10:32:00|2052.53|2041.03|2053.36|2041.86|2053.46|2041.96|2052.22|2040.72|32
1735647410000|2024-12-31 12:16:50|2064.59|2053.09|2064.01|2052.51|2064.59|2053.09|2064|2052.5|10
1735641130000|2024-12-31 10:32:10|2053.25|2041.75|2053.04|2041.54|2053.29|2041.79|2052.67|2041.17|29
1735647420000|2024-12-31 12:17:00|2063.94|2052.44|2064.63|2053.13|2065.03|2053.53|2063.92|2052.42|28
1735641140000|2024-12-31 10:32:20|2052.99|2041.49|2053.51|2042.01|2053.8|2042.3|2052.67|2041.17|28
1735647430000|2024-12-31 12:17:10|2064.72|2053.22|2065.27|2053.77|2065.41|2053.91|2064.63|2053.13|30
1735641150000|2024-12-31 10:32:30|2053.61|2042.11|2054.88|2043.38|2054.98|2043.48|2053.61|2042.11|24
1735647440000|2024-12-31 12:17:20|2065.36|2053.86|2065.68|2054.18|2066.14|2054.64|2065.35|2053.85|21
1735641160000|2024-12-31 10:32:40|2055|2043.5|2056.39|2044.89|2056.64|2045.14|2055|2043.5|26
1735647450000|2024-12-31 12:17:30|2065.71|2054.21|2066.02|2054.52|2066.12|2054.62|2065.45|2053.95|25
1735641170000|2024-12-31 10:32:50|2056.34|2044.84|2055.59|2044.09|2056.34|2044.84|2055.29|2043.79|25
1735647460000|2024-12-31 12:17:40|2066.01|2054.51|2066.14|2054.64|2066.21|2054.71|2065.93|2054.43|29
1735641180000|2024-12-31 10:33:00|2055.71|2044.21|2055.49|2043.99|2055.73|2044.23|2055.42|2043.92|30
1735647470000|2024-12-31 12:17:50|2066.34|2054.84|2066.33|2054.83|2066.81|2055.31|2066.31|2054.81|16
1735641190000|2024-12-31 10:33:10|2055.2|2043.7|2055.97|2044.47|2055.98|2044.48|2054.49|2042.99|14
1735647480000|2024-12-31 12:18:00|2066.26|2054.76|2066.53|2055.03|2066.6|2055.1|2066.2|2054.7|15
1735641200000|2024-12-31 10:33:20|2056|2044.5|2055.97|2044.47|2056.75|2045.25|2055.87|2044.37|25
1735647490000|2024-12-31 12:18:10|2066.58|2055.08|2066.45|2054.95|2066.58|2055.08|2066.14|2054.64|28
1735641210000|2024-12-31 10:33:30|2055.87|2044.37|2055.62|2044.12|2056.02|2044.52|2055.62|2044.12|20
1735647500000|2024-12-31 12:18:20|2066.6|2055.1|2068.53|2057.03|2068.65|2057.15|2066.6|2055.1|26
1735641220000|2024-12-31 10:33:40|2055.43|2043.93|2055.02|2043.52|2055.43|2043.93|2054.66|2043.16|20
1735647510000|2024-12-31 12:18:30|2068.61|2057.11|2069.06|2057.56|2069.44|2057.94|2068.44|2056.94|29
1735641230000|2024-12-31 10:33:50|2055.12|2043.62|2054.85|2043.35|2055.35|2043.85|2054.8|2043.3|20
1735647520000|2024-12-31 12:18:40|2069.13|2057.63|2068.17|2056.67|2069.13|2057.63|2067.89|2056.39|24
1735641240000|2024-12-31 10:34:00|2054.86|2043.36|2055.57|2044.07|2055.57|2044.07|2054.76|2043.26|18
1735647530000|2024-12-31 12:18:50|2068.24|2056.74|2067.85|2056.35|2068.85|2057.35|2067.6|2056.1|22
1735641250000|2024-12-31 10:34:10|2055.49|2043.99|2055.08|2043.58|2055.49|2043.99|2054.76|2043.26|20
1735647540000|2024-12-31 12:19:00|2067.88|2056.38|2067.5|2056|2068.33|2056.83|2067.41|2055.91|20
1735641260000|2024-12-31 10:34:20|2055.28|2043.78|2056.16|2044.66|2056.23|2044.73|2055.28|2043.78|21
1735647550000|2024-12-31 12:19:10|2067.49|2055.99|2066.61|2055.11|2067.49|2055.99|2066.57|2055.07|19
1735641270000|2024-12-31 10:34:30|2056.06|2044.56|2056.15|2044.65|2056.2|2044.7|2056.02|2044.52|21
1735647560000|2024-12-31 12:19:20|2066.67|2055.17|2066.42|2054.92|2066.67|2055.17|2066.42|2054.92|15
1735641280000|2024-12-31 10:34:40|2056.17|2044.67|2056.37|2044.87|2056.45|2044.95|2055.97|2044.47|16
1735647620000|2024-12-31 12:20:20|2066.68|2055.18|2068.37|2056.87|2068.37|2056.87|2066.64|2055.14|23
1735647630000|2024-12-31 12:20:30|2068.39|2056.89|2068.62|2057.12|2068.77|2057.27|2068.28|2056.78|21
1735647640000|2024-12-31 12:20:40|2068.63|2057.13|2068.49|2056.99|2068.63|2057.13|2068.42|2056.92|17
1735647650000|2024-12-31 12:20:50|2068.47|2056.97|2068.11|2056.61|2068.5|2057|2068.11|2056.61|13
1735647660000|2024-12-31 12:21:00|2067.97|2056.47|2069.09|2057.59|2069.19|2057.69|2067.89|2056.39|17
1735647670000|2024-12-31 12:21:10|2068.7|2057.2|2067.8|2056.3|2068.7|2057.2|2067.8|2056.3|23
1735647680000|2024-12-31 12:21:20|2067.61|2056.11|2066.63|2055.13|2067.61|2056.11|2066.44|2054.94|24
1735647690000|2024-12-31 12:21:30|2066.62|2055.12|2066.52|2055.02|2066.62|2055.12|2066.5|2055|13
1735647700000|2024-12-31 12:21:40|2066.53|2055.03|2066.47|2054.97|2066.61|2055.11|2066.47|2054.97|24
1735647710000|2024-12-31 12:21:50|2066.46|2054.96|2066.52|2055.02|2066.55|2055.05|2066.42|2054.92|13
1735647720000|2024-12-31 12:22:00|2066.53|2055.03|2067.01|2055.51|2067.27|2055.77|2066.49|2054.99|27
1735647730000|2024-12-31 12:22:10|2066.99|2055.49|2068.07|2056.57|2068.07|2056.57|2066.72|2055.22|23
1735647740000|2024-12-31 12:22:20|2068.08|2056.58|2068.65|2057.15|2068.73|2057.23|2068.08|2056.58|16
1735647750000|2024-12-31 12:22:30|2068.66|2057.16|2068.61|2057.11|2068.66|2057.16|2068.31|2056.81|12
1735647760000|2024-12-31 12:22:40|2068.59|2057.09|2068.56|2057.06|2068.84|2057.34|2068.56|2057.06|15
1735641290000|2024-12-31 10:34:50|2056.27|2044.77|2056.83|2045.33|2056.92|2045.42|2056.01|2044.51|26
1735647770000|2024-12-31 12:22:50|2068.59|2057.09|2069.62|2058.12|2069.63|2058.13|2068.56|2057.06|19
1735641300000|2024-12-31 10:35:00|2056.75|2045.25|2058.4|2046.9|2058.91|2047.41|2056.75|2045.25|16
1735647780000|2024-12-31 12:23:00|2069.56|2058.06|2070.69|2059.19|2070.7|2059.2|2068.95|2057.45|17
1735641310000|2024-12-31 10:35:10|2058.49|2046.99|2058.83|2047.33|2059.64|2048.14|2058.49|2046.99|27
1735647790000|2024-12-31 12:23:10|2070.75|2059.25|2073.82|2062.32|2073.82|2062.32|2070.75|2059.25|20
1735641320000|2024-12-31 10:35:20|2059.02|2047.52|2058.83|2047.33|2059.68|2048.18|2058.69|2047.19|30
1735647800000|2024-12-31 12:23:20|2073.75|2062.25|2072.88|2061.38|2073.86|2062.36|2072.69|2061.19|17
1735641330000|2024-12-31 10:35:30|2058.79|2047.29|2057.97|2046.47|2058.79|2047.29|2057.79|2046.29|23
1735647810000|2024-12-31 12:23:30|2072.98|2061.48|2073.8|2062.3|2074.13|2062.63|2072.97|2061.47|26
1735641340000|2024-12-31 10:35:40|2058.07|2046.57|2057.63|2046.13|2058.1|2046.6|2057.63|2046.13|19
1735647820000|2024-12-31 12:23:40|2073.81|2062.31|2073.29|2061.79|2073.96|2062.46|2073.1|2061.6|14
1735641350000|2024-12-31 10:35:50|2057.46|2045.96|2057.32|2045.82|2057.46|2045.96|2057.17|2045.67|18
1735647830000|2024-12-31 12:23:50|2073.48|2061.98|2073.13|2061.63|2073.6|2062.1|2073.02|2061.52|16
1735641360000|2024-12-31 10:36:00|2057.31|2045.81|2057.08|2045.58|2057.35|2045.85|2057.08|2045.58|13
1735647840000|2024-12-31 12:24:00|2073.09|2061.59|2073.65|2062.15|2073.99|2062.49|2072.81|2061.31|26
1735641370000|2024-12-31 10:36:10|2057.17|2045.67|2057.99|2046.49|2057.99|2046.49|2057.17|2045.67|25
1735647850000|2024-12-31 12:24:10|2073.33|2061.83|2072.98|2061.48|2073.46|2061.96|2072.96|2061.46|16
1735641380000|2024-12-31 10:36:20|2057.98|2046.48|2058.7|2047.2|2058.93|2047.43|2057.71|2046.21|21
1735647860000|2024-12-31 12:24:20|2072.95|2061.45|2073.07|2061.57|2073.07|2061.57|2072.91|2061.41|27
1735641390000|2024-12-31 10:36:30|2058.68|2047.18|2059.54|2048.04|2059.74|2048.24|2058.64|2047.14|27
1735647870000|2024-12-31 12:24:30|2073.16|2061.66|2072.2|2060.7|2073.18|2061.68|2072.09|2060.59|20
1735641400000|2024-12-31 10:36:40|2059.55|2048.05|2059.63|2048.13|2060.06|2048.56|2058.92|2047.42|14
1735647880000|2024-12-31 12:24:40|2072.3|2060.8|2073.04|2061.54|2073.04|2061.54|2072.02|2060.52|18
1735641410000|2024-12-31 10:36:50|2059.66|2048.16|2060.2|2048.7|2060.32|2048.82|2059.6|2048.1|27
1735647890000|2024-12-31 12:24:50|2073.16|2061.66|2073.28|2061.78|2073.49|2061.99|2073.11|2061.61|20
1735641420000|2024-12-31 10:37:00|2060.63|2049.13|2060.82|2049.32|2061.06|2049.56|2060.52|2049.02|22
1735647900000|2024-12-31 12:25:00|2073.24|2061.74|2073.19|2061.69|2073.77|2062.27|2073.09|2061.59|24
1735641430000|2024-12-31 10:37:10|2060.68|2049.18|2060.99|2049.49|2060.99|2049.49|2060.66|2049.16|19
1735647910000|2024-12-31 12:25:10|2073.11|2061.61|2074.26|2062.76|2074.26|2062.76|2073.06|2061.56|24
1735641440000|2024-12-31 10:37:20|2061.02|2049.52|2061.69|2050.19|2061.93|2050.43|2061.02|2049.52|16
1735647920000|2024-12-31 12:25:20|2074.32|2062.82|2074.32|2062.82|2074.32|2062.82|2074.11|2062.61|19
1735641450000|2024-12-31 10:37:30|2061.39|2049.89|2060.06|2048.56|2061.39|2049.89|2059.84|2048.34|30
1735647930000|2024-12-31 12:25:30|2074.12|2062.62|2073.35|2061.85|2074.29|2062.79|2073.35|2061.85|21
1735641460000|2024-12-31 10:37:40|2060.05|2048.55|2059.82|2048.32|2060.05|2048.55|2058.67|2047.17|32
1735647940000|2024-12-31 12:25:40|2072.96|2061.46|2071.59|2060.09|2073.09|2061.59|2071.59|2060.09|25
1735641470000|2024-12-31 10:37:50|2059.87|2048.37|2059.88|2048.38|2059.88|2048.38|2059.81|2048.31|8
1735647950000|2024-12-31 12:25:50|2071.44|2059.94|2070.81|2059.31|2071.44|2059.94|2070.6|2059.1|28
1735641480000|2024-12-31 10:38:00|2059.98|2048.48|2059.91|2048.41|2059.99|2048.49|2058.95|2047.45|30
1735647960000|2024-12-31 12:26:00|2070.91|2059.41|2071.87|2060.37|2072.48|2060.98|2070.91|2059.41|27
1735641490000|2024-12-31 10:38:10|2059.92|2048.42|2060.75|2049.25|2060.75|2049.25|2059.77|2048.27|27
1735647970000|2024-12-31 12:26:10|2071.86|2060.36|2072.64|2061.14|2072.77|2061.27|2071.86|2060.36|26
1735641500000|2024-12-31 10:38:20|2060.63|2049.13|2057.99|2046.49|2060.87|2049.37|2057.57|2046.07|17
1735647980000|2024-12-31 12:26:20|2072.63|2061.13|2073.63|2062.13|2073.63|2062.13|2072.62|2061.12|24
1735641510000|2024-12-31 10:38:30|2057.98|2046.48|2058.18|2046.68|2058.18|2046.68|2057.71|2046.21|21
1735647990000|2024-12-31 12:26:30|2073.83|2062.33|2074.3|2062.8|2074.32|2062.82|2073.83|2062.33|17
1735641520000|2024-12-31 10:38:40|2058.04|2046.54|2059.52|2048.02|2059.67|2048.17|2058.04|2046.54|24
1735648000000|2024-12-31 12:26:40|2074.31|2062.81|2074.23|2062.73|2074.32|2062.82|2074.02|2062.52|24
1735641530000|2024-12-31 10:38:50|2059.33|2047.83|2059.14|2047.64|2059.46|2047.96|2059.14|2047.64|14
1735648010000|2024-12-31 12:26:50|2074.22|2062.72|2074.04|2062.54|2074.32|2062.82|2074.03|2062.53|24
1735641540000|2024-12-31 10:39:00|2058.83|2047.33|2057.98|2046.48|2058.97|2047.47|2057.39|2045.89|18
1735648020000|2024-12-31 12:27:00|2073.73|2062.23|2074.69|2063.19|2074.69|2063.19|2073.14|2061.64|34
1735641550000|2024-12-31 10:39:10|2057.99|2046.49|2057.06|2045.56|2058.09|2046.59|2057.06|2045.56|21
1735648030000|2024-12-31 12:27:10|2074.7|2063.2|2074.02|2062.52|2074.7|2063.2|2074.02|2062.52|18
1735641570000|2024-12-31 10:39:30|2057.13|2045.63|2057.19|2045.69|2057.19|2045.69|2057.13|2045.63|2
1735648040000|2024-12-31 12:27:20|2074.03|2062.53|2074.31|2062.81|2074.59|2063.09|2074.02|2062.52|25
1735641580000|2024-12-31 10:39:40|2059.51|2048.01|2059.56|2048.06|2059.65|2048.15|2059.37|2047.87|8
1735648050000|2024-12-31 12:27:30|2074.44|2062.94|2074.36|2062.86|2074.44|2062.94|2074.27|2062.77|7
1735641590000|2024-12-31 10:39:50|2059.57|2048.07|2059|2047.5|2059.61|2048.11|2058.78|2047.28|23
1735648060000|2024-12-31 12:27:40|2074.42|2062.92|2074.86|2063.36|2074.86|2063.36|2074.42|2062.92|23
1735641600000|2024-12-31 10:40:00|2059.03|2047.53|2060.03|2048.53|2060.4|2048.9|2058.91|2047.41|21
1735648070000|2024-12-31 12:27:50|2075.61|2064.11|2076.8|2065.3|2077.02|2065.52|2075.61|2064.11|31
1735641610000|2024-12-31 10:40:10|2060.07|2048.57|2060.48|2048.98|2060.52|2049.02|2060.05|2048.55|22
1735648080000|2024-12-31 12:28:00|2076.81|2065.31|2076.59|2065.09|2077.13|2065.63|2076.29|2064.79|34
1735641620000|2024-12-31 10:40:20|2060.4|2048.9|2060.34|2048.84|2060.51|2049.01|2059.95|2048.45|23
1735648090000|2024-12-31 12:28:10|2076.58|2065.08|2076.4|2064.9|2076.99|2065.49|2076.29|2064.79|27
1735641630000|2024-12-31 10:40:30|2060.31|2048.81|2062.12|2050.62|2062.12|2050.62|2060.31|2048.81|29
1735648100000|2024-12-31 12:28:20|2076.49|2064.99|2076.43|2064.93|2076.76|2065.26|2076.28|2064.78|26
1735641640000|2024-12-31 10:40:40|2062.1|2050.6|2062.77|2051.27|2062.77|2051.27|2061.93|2050.43|27
1735648110000|2024-12-31 12:28:30|2076.38|2064.88|2074.86|2063.36|2076.38|2064.88|2074.86|2063.36|21
1735641650000|2024-12-31 10:40:50|2062.76|2051.26|2062.96|2051.46|2062.96|2051.46|2062.25|2050.75|24
1735648140000|2024-12-31 12:29:00|2074.87|2063.37|2074.86|2063.36|2074.99|2063.49|2074.86|2063.36|14
1735641660000|2024-12-31 10:41:00|2062.99|2051.49|2064.15|2052.65|2064.15|2052.65|2062.98|2051.48|31
1735648150000|2024-12-31 12:29:10|2075|2063.5|2074.88|2063.38|2075.07|2063.57|2074.88|2063.38|12
1735641670000|2024-12-31 10:41:10|2064.23|2052.73|2065.17|2053.67|2065.3|2053.8|2064.16|2052.66|26
1735648160000|2024-12-31 12:29:20|2074.87|2063.37|2074.86|2063.36|2074.87|2063.37|2074.86|2063.36|2
1735641680000|2024-12-31 10:41:20|2065.2|2053.7|2064.4|2052.9|2065.71|2054.21|2064.4|2052.9|16
1735648180000|2024-12-31 12:29:40|2074.87|2063.37|2075.06|2063.56|2075.17|2063.67|2074.87|2063.37|6
1735641690000|2024-12-31 10:41:30|2064.49|2052.99|2066.34|2054.84|2066.34|2054.84|2064.4|2052.9|19
1735648190000|2024-12-31 12:29:50|2074.88|2063.38|2074.86|2063.36|2074.88|2063.38|2074.86|2063.36|3
1735641750000|2024-12-31 10:42:30|2066.31|2054.81|2065.27|2053.77|2066.31|2054.81|2064.99|2053.49|14
1735648210000|2024-12-31 12:30:10|2074.87|2063.37|2074.27|2062.77|2074.94|2063.44|2074.27|2062.77|8
1735641760000|2024-12-31 10:42:40|2065.14|2053.64|2065.95|2054.45|2065.95|2054.45|2065.07|2053.57|24
1735648220000|2024-12-31 12:30:20|2073.44|2061.94|2073.51|2062.01|2073.51|2062.01|2072.73|2061.23|15
1735641770000|2024-12-31 10:42:50|2065.96|2054.46|2065.98|2054.48|2066.03|2054.53|2065.89|2054.39|15
1735648230000|2024-12-31 12:30:30|2073.53|2062.03|2073.4|2061.9|2073.66|2062.16|2073.1|2061.6|21
1735641780000|2024-12-31 10:43:00|2065.97|2054.47|2066.34|2054.84|2066.34|2054.84|2065.93|2054.43|8
1735648240000|2024-12-31 12:30:40|2073.43|2061.93|2073.54|2062.04|2074.29|2062.79|2073.4|2061.9|29
1735641800000|2024-12-31 10:43:20|2066.26|2054.76|2065.86|2054.36|2066.26|2054.76|2065.6|2054.1|28
1735648250000|2024-12-31 12:30:50|2073.6|2062.1|2074.22|2062.72|2074.46|2062.96|2073.52|2062.02|34
1735641810000|2024-12-31 10:43:30|2065.89|2054.39|2066.04|2054.54|2066.15|2054.65|2065.62|2054.12|23
1735648260000|2024-12-31 12:31:00|2073.68|2062.18|2073.31|2061.81|2074.31|2062.81|2073.31|2061.81|33
1735641820000|2024-12-31 10:43:40|2066|2054.5|2066.34|2054.84|2066.34|2054.84|2066|2054.5|13
1735648270000|2024-12-31 12:31:10|2073.21|2061.71|2075.14|2063.64|2075.15|2063.65|2073.21|2061.71|26
1735641840000|2024-12-31 10:44:00|2068.41|2056.91|2067.59|2056.09|2068.6|2057.1|2067.59|2056.09|24
1735648280000|2024-12-31 12:31:20|2075.04|2063.54|2076.3|2064.8|2076.3|2064.8|2075.04|2063.54|25
1735641850000|2024-12-31 10:44:10|2067.56|2056.06|2067.63|2056.13|2067.87|2056.37|2067.4|2055.9|32
1735648290000|2024-12-31 12:31:30|2076.44|2064.94|2077.65|2066.15|2077.65|2066.15|2076.44|2064.94|25
1735641860000|2024-12-31 10:44:20|2067.64|2056.14|2066.95|2055.45|2067.67|2056.17|2066.81|2055.31|21
1735648300000|2024-12-31 12:31:40|2077.67|2066.17|2077.24|2065.74|2078.3|2066.8|2077.24|2065.74|27
1735641870000|2024-12-31 10:44:30|2066.84|2055.34|2066.67|2055.17|2066.87|2055.37|2066.53|2055.03|25
1735648310000|2024-12-31 12:31:50|2077.14|2065.64|2078.48|2066.98|2078.48|2066.98|2077.14|2065.64|21
1735641880000|2024-12-31 10:44:40|2066.6|2055.1|2067.18|2055.68|2067.2|2055.7|2065.89|2054.39|23
1735648320000|2024-12-31 12:32:00|2078.89|2067.39|2079.86|2068.36|2079.86|2068.36|2078.89|2067.39|8
1735641890000|2024-12-31 10:44:50|2067.07|2055.57|2067.87|2056.37|2067.87|2056.37|2066.66|2055.16|25
1735648330000|2024-12-31 12:32:10|2079.89|2068.39|2078.9|2067.4|2080|2068.5|2078.82|2067.32|33
1735641900000|2024-12-31 10:45:00|2068.14|2056.64|2068.16|2056.66|2068.31|2056.81|2067.84|2056.34|24
1735648340000|2024-12-31 12:32:20|2079.08|2067.58|2078.34|2066.84|2079.08|2067.58|2078.16|2066.66|24
1735641910000|2024-12-31 10:45:10|2068.38|2056.88|2069.06|2057.56|2069.41|2057.91|2068.28|2056.78|27
1735648350000|2024-12-31 12:32:30|2078.6|2067.1|2080.27|2068.77|2080.49|2068.99|2078.6|2067.1|23
1735641920000|2024-12-31 10:45:20|2068.92|2057.42|2069.83|2058.33|2069.83|2058.33|2068.7|2057.2|28
1735648360000|2024-12-31 12:32:40|2080.37|2068.87|2080.54|2069.04|2080.96|2069.46|2080.31|2068.81|29
1735641930000|2024-12-31 10:45:30|2069.86|2058.36|2070.71|2059.21|2070.84|2059.34|2069.83|2058.33|27
1735648370000|2024-12-31 12:32:50|2080.73|2069.23|2082.09|2070.59|2082.09|2070.59|2080.73|2069.23|27
1735641940000|2024-12-31 10:45:40|2070.7|2059.2|2070.07|2058.57|2071.83|2060.33|2070.07|2058.57|20
1735648380000|2024-12-31 12:33:00|2082.06|2070.56|2081.97|2070.47|2082.13|2070.63|2081.95|2070.45|14
1735641950000|2024-12-31 10:45:50|2069.78|2058.28|2069.52|2058.02|2069.84|2058.34|2068.78|2057.28|27
1735648390000|2024-12-31 12:33:10|2081.96|2070.46|2082.08|2070.58|2082.11|2070.61|2081.95|2070.45|8
1735641960000|2024-12-31 10:46:00|2069.41|2057.91|2070.13|2058.63|2070.13|2058.63|2069.03|2057.53|25
1735648400000|2024-12-31 12:33:20|2082.12|2070.62|2081.95|2070.45|2082.21|2070.71|2081.95|2070.45|13
1735641970000|2024-12-31 10:46:10|2070.16|2058.66|2070.21|2058.71|2070.52|2059.02|2069.92|2058.42|22
1735648410000|2024-12-31 12:33:30|2081.97|2070.47|2081.95|2070.45|2082.06|2070.56|2081.95|2070.45|16
1735641980000|2024-12-31 10:46:20|2070.25|2058.75|2070.29|2058.79|2070.41|2058.91|2069.69|2058.19|21
1735648420000|2024-12-31 12:33:40|2082.11|2070.61|2081.95|2070.45|2082.15|2070.65|2081.95|2070.45|13
1735641990000|2024-12-31 10:46:30|2070.39|2058.89|2068.28|2056.78|2070.39|2058.89|2068.28|2056.78|23
1735648430000|2024-12-31 12:33:50|2081.97|2070.47|2082.16|2070.66|2082.16|2070.66|2081.95|2070.45|18
1735642000000|2024-12-31 10:46:40|2068.15|2056.65|2068.58|2057.08|2068.58|2057.08|2067.81|2056.31|23
1735648440000|2024-12-31 12:34:00|2081.95|2070.45|2082.08|2070.58|2082.22|2070.72|2081.95|2070.45|18
1735642010000|2024-12-31 10:46:50|2068.73|2057.23|2069.41|2057.91|2069.98|2058.48|2068.73|2057.23|21
1735648450000|2024-12-31 12:34:10|2082.09|2070.59|2081.95|2070.45|2082.16|2070.66|2081.95|2070.45|6
1735642020000|2024-12-31 10:47:00|2069.51|2058.01|2068.74|2057.24|2069.52|2058.02|2068.2|2056.7|28
1735648460000|2024-12-31 12:34:20|2080.73|2069.23|2079.52|2068.02|2080.73|2069.23|2079.52|2068.02|8
1735642030000|2024-12-31 10:47:10|2068.78|2057.28|2069.39|2057.89|2069.69|2058.19|2068.77|2057.27|21
1735648470000|2024-12-31 12:34:30|2079.36|2067.86|2080.75|2069.25|2080.75|2069.25|2078.49|2066.99|21
1735642040000|2024-12-31 10:47:20|2069.45|2057.95|2068.74|2057.24|2069.9|2058.4|2068.72|2057.22|21
1735648480000|2024-12-31 12:34:40|2080.55|2069.05|2081.12|2069.62|2081.19|2069.69|2080.55|2069.05|13
1735642050000|2024-12-31 10:47:30|2069.15|2057.65|2070.7|2059.2|2070.72|2059.22|2069.09|2057.59|18
1735648490000|2024-12-31 12:34:50|2081.2|2069.7|2081.41|2069.91|2081.9|2070.4|2081.07|2069.57|20
1735642060000|2024-12-31 10:47:40|2070.64|2059.14|2069.78|2058.28|2070.85|2059.35|2069.78|2058.28|21
1735642070000|2024-12-31 10:47:50|2069.58|2058.08|2070.89|2059.39|2071|2059.5|2069.58|2058.08|21
1735648500000|2024-12-31 12:35:00|2081.4|2069.9|2079.85|2068.35|2081.4|2069.9|2079.85|2068.35|15
1735642080000|2024-12-31 10:48:00|2070.94|2059.44|2067.79|2056.29|2070.94|2059.44|2067.79|2056.29|29
1735648510000|2024-12-31 12:35:10|2079.38|2067.88|2078.26|2066.76|2079.38|2067.88|2078.11|2066.61|20
1735642090000|2024-12-31 10:48:10|2067.69|2056.19|2067.81|2056.31|2068.82|2057.32|2067.58|2056.08|26
1735648520000|2024-12-31 12:35:20|2078.25|2066.75|2078.09|2066.59|2078.26|2066.76|2078.09|2066.59|11
1735642100000|2024-12-31 10:48:20|2067.65|2056.15|2067.63|2056.13|2068.1|2056.6|2067.63|2056.13|20
1735648530000|2024-12-31 12:35:30|2077.05|2065.55|2074.02|2062.52|2077.05|2065.55|2074|2062.5|21
1735642110000|2024-12-31 10:48:30|2067.62|2056.12|2066.18|2054.68|2067.92|2056.42|2066.18|2054.68|31
1735648540000|2024-12-31 12:35:40|2074.39|2062.89|2071.56|2060.06|2074.51|2063.01|2071.46|2059.96|17
1735642120000|2024-12-31 10:48:40|2066.12|2054.62|2069.2|2057.7|2069.2|2057.7|2065.76|2054.26|29
1735648550000|2024-12-31 12:35:50|2071.55|2060.05|2071.54|2060.04|2071.79|2060.29|2071.34|2059.84|20
1735642130000|2024-12-31 10:48:50|2069.43|2057.93|2068.26|2056.76|2069.44|2057.94|2067.81|2056.31|19
1735648560000|2024-12-31 12:36:00|2071.44|2059.94|2068.63|2057.13|2071.44|2059.94|2068.63|2057.13|9
1735642140000|2024-12-31 10:49:00|2068.41|2056.91|2068.62|2057.12|2069.15|2057.65|2068.41|2056.91|29
1735648570000|2024-12-31 12:36:10|2068.59|2057.09|2069.66|2058.16|2069.83|2058.33|2067.04|2055.54|26
1735642150000|2024-12-31 10:49:10|2068.81|2057.31|2068.57|2057.07|2069.33|2057.83|2068.46|2056.96|25
1735648580000|2024-12-31 12:36:20|2069.71|2058.21|2072.36|2060.86|2072.42|2060.92|2069.69|2058.19|28
1735642160000|2024-12-31 10:49:20|2068.6|2057.1|2068.69|2057.19|2068.77|2057.27|2068.53|2057.03|25
1735648590000|2024-12-31 12:36:30|2072.06|2060.56|2071.5|2060|2072.4|2060.9|2071.4|2059.9|16
1735642170000|2024-12-31 10:49:30|2068.39|2056.89|2068.76|2057.26|2068.82|2057.32|2068.39|2056.89|11
1735648600000|2024-12-31 12:36:40|2071.6|2060.1|2072.48|2060.98|2072.75|2061.25|2071.6|2060.1|33
1735642180000|2024-12-31 10:49:40|2068.8|2057.3|2068.63|2057.13|2068.97|2057.47|2068.52|2057.02|18
1735648610000|2024-12-31 12:36:50|2072.37|2060.87|2072.12|2060.62|2072.37|2060.87|2071.62|2060.12|19
1735642190000|2024-12-31 10:49:50|2068.58|2057.08|2068.52|2057.02|2068.88|2057.38|2068.52|2057.02|17
1735648620000|2024-12-31 12:37:00|2071.79|2060.29|2072.41|2060.91|2072.86|2061.36|2071.79|2060.29|25
1735642210000|2024-12-31 10:50:10|2068.61|2057.11|2068.52|2057.02|2068.61|2057.11|2068.52|2057.02|2
1735648630000|2024-12-31 12:37:10|2072.32|2060.82|2071.04|2059.54|2072.32|2060.82|2071.04|2059.54|8
1735642230000|2024-12-31 10:50:30|2068.45|2056.95|2066.06|2054.56|2068.45|2056.95|2065.69|2054.19|20
1735648640000|2024-12-31 12:37:20|2071.02|2059.52|2070.98|2059.48|2071.3|2059.8|2070.91|2059.41|12
1735642240000|2024-12-31 10:50:40|2067.25|2055.75|2067.93|2056.43|2068.28|2056.78|2067.25|2055.75|7
1735648650000|2024-12-31 12:37:30|2070.97|2059.47|2069.7|2058.2|2070.97|2059.47|2069.7|2058.2|9
1735642250000|2024-12-31 10:50:50|2067.94|2056.44|2068.18|2056.68|2068.18|2056.68|2067.6|2056.1|34
1735648660000|2024-12-31 12:37:40|2069.55|2058.05|2069.33|2057.83|2070.34|2058.84|2069|2057.5|31
1735642260000|2024-12-31 10:51:00|2068.44|2056.94|2068.18|2056.68|2068.84|2057.34|2067.7|2056.2|31
1735648670000|2024-12-31 12:37:50|2069.43|2057.93|2069.39|2057.89|2069.57|2058.07|2068.98|2057.48|31
1735642270000|2024-12-31 10:51:10|2068.12|2056.62|2067.94|2056.44|2068.12|2056.62|2067.7|2056.2|17
1735648680000|2024-12-31 12:38:00|2069|2057.5|2070.37|2058.87|2070.4|2058.9|2069|2057.5|28
1735642280000|2024-12-31 10:51:20|2068.07|2056.57|2068.57|2057.07|2068.72|2057.22|2067.91|2056.41|18
1735648690000|2024-12-31 12:38:10|2070.36|2058.86|2070.26|2058.76|2070.36|2058.86|2070.26|2058.76|6
1735642290000|2024-12-31 10:51:30|2068.56|2057.06|2067.43|2055.93|2068.56|2057.06|2067.29|2055.79|21
1735648700000|2024-12-31 12:38:20|2069.39|2057.89|2068.52|2057.02|2069.39|2057.89|2067.51|2056.01|15
1735642300000|2024-12-31 10:51:40|2067.47|2055.97|2067.37|2055.87|2067.47|2055.97|2067.26|2055.76|17
1735648710000|2024-12-31 12:38:30|2068.15|2056.65|2068.26|2056.76|2068.7|2057.2|2068.02|2056.52|25
1735642310000|2024-12-31 10:51:50|2067.59|2056.09|2068.23|2056.73|2068.24|2056.74|2067.59|2056.09|24
1735648720000|2024-12-31 12:38:40|2068.12|2056.62|2069.17|2057.67|2069.35|2057.85|2068|2056.5|27
1735642320000|2024-12-31 10:52:00|2068.21|2056.71|2067.72|2056.22|2068.72|2057.22|2067.72|2056.22|26
1735648730000|2024-12-31 12:38:50|2069.22|2057.72|2068.6|2057.1|2069.27|2057.77|2068.37|2056.87|21
1735642330000|2024-12-31 10:52:10|2067.74|2056.24|2067.57|2056.07|2067.74|2056.24|2066.78|2055.28|27
1735648740000|2024-12-31 12:39:00|2068.72|2057.22|2069.58|2058.08|2069.69|2058.19|2068.72|2057.22|20
1735642340000|2024-12-31 10:52:20|2067.38|2055.88|2067|2055.5|2067.38|2055.88|2066.53|2055.03|19
1735648750000|2024-12-31 12:39:10|2069.63|2058.13|2068.42|2056.92|2069.63|2058.13|2068.42|2056.92|11
1735642350000|2024-12-31 10:52:30|2067.01|2055.51|2067.75|2056.25|2067.75|2056.25|2067.01|2055.51|9
1735648760000|2024-12-31 12:39:20|2067.95|2056.45|2068.21|2056.71|2068.45|2056.95|2067.93|2056.43|18
1735642360000|2024-12-31 10:52:40|2067.68|2056.18|2067.75|2056.25|2067.75|2056.25|2067.57|2056.07|11
1735648770000|2024-12-31 12:39:30|2068.26|2056.76|2068.6|2057.1|2068.61|2057.11|2068.19|2056.69|23
1735642370000|2024-12-31 10:52:50|2067.68|2056.18|2067.75|2056.25|2067.75|2056.25|2067.57|2056.07|6
1735648780000|2024-12-31 12:39:40|2068.56|2057.06|2068.82|2057.32|2069.03|2057.53|2068.56|2057.06|8
1735642390000|2024-12-31 10:53:10|2067.69|2056.19|2067.37|2055.87|2067.69|2056.19|2067.14|2055.64|14
1735648790000|2024-12-31 12:39:50|2068.83|2057.33|2068.68|2057.18|2068.83|2057.33|2068.68|2057.18|13
1735642400000|2024-12-31 10:53:20|2067.45|2055.95|2067.55|2056.05|2067.73|2056.23|2067.05|2055.55|28
1735648800000|2024-12-31 12:40:00|2068.73|2057.23|2070.28|2058.78|2070.28|2058.78|2068.73|2057.23|23
1735642410000|2024-12-31 10:53:30|2067.56|2056.06|2067.04|2055.54|2067.56|2056.06|2066.83|2055.33|28
1735648810000|2024-12-31 12:40:10|2070.34|2058.84|2070.29|2058.79|2070.59|2059.09|2069.99|2058.49|26
1735642420000|2024-12-31 10:53:40|2066.94|2055.44|2067.23|2055.73|2067.23|2055.73|2066.79|2055.29|18
1735648820000|2024-12-31 12:40:20|2070.34|2058.84|2070.27|2058.77|2070.49|2058.99|2070.11|2058.61|30
1735642430000|2024-12-31 10:53:50|2067.15|2055.65|2066.91|2055.41|2067.19|2055.69|2065.99|2054.49|21
1735648830000|2024-12-31 12:40:30|2070.32|2058.82|2070.92|2059.42|2070.92|2059.42|2070.23|2058.73|32
1735642440000|2024-12-31 10:54:00|2066.94|2055.44|2067.28|2055.78|2067.28|2055.78|2066.66|2055.16|17
1735648840000|2024-12-31 12:40:40|2070.87|2059.37|2070.49|2058.99|2071.66|2060.16|2070.49|2058.99|31
1735642450000|2024-12-31 10:54:10|2067.27|2055.77|2065.48|2053.98|2067.38|2055.88|2065.45|2053.95|21
1735648850000|2024-12-31 12:40:50|2070.59|2059.09|2070.76|2059.26|2070.76|2059.26|2070.4|2058.9|20
1735642460000|2024-12-31 10:54:20|2065.46|2053.96|2064.15|2052.65|2065.46|2053.96|2064|2052.5|21
1735648860000|2024-12-31 12:41:00|2070.73|2059.23|2068.58|2057.08|2071.1|2059.6|2068.28|2056.78|31
1735642470000|2024-12-31 10:54:30|2064.12|2052.62|2065.64|2054.14|2065.64|2054.14|2063.98|2052.48|23
1735648870000|2024-12-31 12:41:10|2068.49|2056.99|2068.11|2056.61|2068.5|2057|2068.05|2056.55|28
1735642480000|2024-12-31 10:54:40|2065.67|2054.17|2065.8|2054.3|2066.21|2054.71|2065.67|2054.17|16
1735648880000|2024-12-31 12:41:20|2067.8|2056.3|2068.48|2056.98|2068.62|2057.12|2067.69|2056.19|22
1735642490000|2024-12-31 10:54:50|2065.87|2054.37|2065.53|2054.03|2065.87|2054.37|2065.36|2053.86|23
1735648890000|2024-12-31 12:41:30|2068.38|2056.88|2069.43|2057.93|2069.57|2058.07|2068.38|2056.88|23
1735642500000|2024-12-31 10:55:00|2065.64|2054.14|2066.03|2054.53|2066.03|2054.53|2065.62|2054.12|17
1735648900000|2024-12-31 12:41:40|2069.42|2057.92|2068.66|2057.16|2069.42|2057.92|2068.6|2057.1|30
1735642510000|2024-12-31 10:55:10|2066.08|2054.58|2065.85|2054.35|2066.08|2054.58|2065.24|2053.74|22
1735648910000|2024-12-31 12:41:50|2068.56|2057.06|2068.83|2057.33|2068.88|2057.38|2068.49|2056.99|22
1735642520000|2024-12-31 10:55:20|2065.78|2054.28|2065.32|2053.82|2066.14|2054.64|2065.32|2053.82|17
1735648920000|2024-12-31 12:42:00|2068.82|2057.32|2068.57|2057.07|2068.82|2057.32|2068.43|2056.93|25
1735642530000|2024-12-31 10:55:30|2065.42|2053.92|2065.24|2053.74|2065.42|2053.92|2065.24|2053.74|5
1735648930000|2024-12-31 12:42:10|2068.62|2057.12|2067.69|2056.19|2069.17|2057.67|2067.69|2056.19|20
1735642560000|2024-12-31 10:56:00|2064.35|2052.85|2063.78|2052.28|2064.35|2052.85|2063.45|2051.95|21
1735648940000|2024-12-31 12:42:20|2067.79|2056.29|2068.46|2056.96|2068.55|2057.05|2067.72|2056.22|27
1735642570000|2024-12-31 10:56:10|2063.76|2052.26|2063.32|2051.82|2063.76|2052.26|2063.07|2051.57|22
1735648950000|2024-12-31 12:42:30|2068.48|2056.98|2067.98|2056.48|2068.48|2056.98|2067.98|2056.48|21
1735642580000|2024-12-31 10:56:20|2063.39|2051.89|2063.38|2051.88|2063.68|2052.18|2063.14|2051.64|25
1735648960000|2024-12-31 12:42:40|2067.93|2056.43|2067.71|2056.21|2067.95|2056.45|2067.71|2056.21|10
1735642590000|2024-12-31 10:56:30|2063.53|2052.03|2064.34|2052.84|2064.35|2052.85|2063.53|2052.03|23
1735648970000|2024-12-31 12:42:50|2067.7|2056.2|2068.04|2056.54|2068.19|2056.69|2067.69|2056.19|15
1735642600000|2024-12-31 10:56:40|2064.08|2052.58|2063.47|2051.97|2064.22|2052.72|2063.46|2051.96|23
1735648980000|2024-12-31 12:43:00|2068.03|2056.53|2067.97|2056.47|2068.03|2056.53|2067.71|2056.21|14
1735642610000|2024-12-31 10:56:50|2063.46|2051.96|2063.95|2052.45|2063.99|2052.49|2063.46|2051.96|20
1735648990000|2024-12-31 12:43:10|2067.96|2056.46|2067.8|2056.3|2067.96|2056.46|2067.71|2056.21|13
1735642620000|2024-12-31 10:57:00|2063.87|2052.37|2063.31|2051.81|2063.87|2052.37|2062.87|2051.37|20
1735649000000|2024-12-31 12:43:20|2067.79|2056.29|2067.69|2056.19|2067.79|2056.29|2067.69|2056.19|2
1735642630000|2024-12-31 10:57:10|2063.29|2051.79|2062.2|2050.7|2063.29|2051.79|2062.18|2050.68|23
1735649030000|2024-12-31 12:43:50|2067.22|2055.72|2065.52|2054.02|2067.22|2055.72|2065.52|2054.02|16
1735642640000|2024-12-31 10:57:20|2061.96|2050.46|2061.98|2050.48|2062.05|2050.55|2061.67|2050.17|17
1735649040000|2024-12-31 12:44:00|2065.56|2054.06|2065.53|2054.03|2066.11|2054.61|2065.22|2053.72|24
1735642650000|2024-12-31 10:57:30|2061.97|2050.47|2061.77|2050.27|2062.38|2050.88|2061.7|2050.2|27
1735649050000|2024-12-31 12:44:10|2065.54|2054.04|2066.18|2054.68|2066.18|2054.68|2065.53|2054.03|16
1735642660000|2024-12-31 10:57:40|2061.56|2050.06|2060.95|2049.45|2061.59|2050.09|2060.37|2048.87|23
1735649060000|2024-12-31 12:44:20|2066.21|2054.71|2066.2|2054.7|2066.21|2054.71|2066.2|2054.7|4
1735642670000|2024-12-31 10:57:50|2060.92|2049.42|2061.55|2050.05|2061.55|2050.05|2060.75|2049.25|21
1735649070000|2024-12-31 12:44:30|2066.21|2054.71|2066.45|2054.95|2066.68|2055.18|2066.21|2054.71|12
1735642680000|2024-12-31 10:58:00|2061.26|2049.76|2061.14|2049.64|2061.29|2049.79|2060.89|2049.39|21
1735649080000|2024-12-31 12:44:40|2066.62|2055.12|2066.56|2055.06|2066.62|2055.12|2066.47|2054.97|12
1735642690000|2024-12-31 10:58:10|2061.15|2049.65|2062.47|2050.97|2062.76|2051.26|2061.15|2049.65|25
1735649090000|2024-12-31 12:44:50|2066.66|2055.16|2067.09|2055.59|2067.11|2055.61|2066.66|2055.16|14
1735642700000|2024-12-31 10:58:20|2062.51|2051.01|2062.58|2051.08|2062.67|2051.17|2062.42|2050.92|15
1735642710000|2024-12-31 10:58:30|2062.56|2051.06|2063.18|2051.68|2063.19|2051.69|2062.48|2050.98|22
1735649100000|2024-12-31 12:45:00|2067.35|2055.85|2067.27|2055.77|2067.53|2056.03|2067|2055.5|26
1735642720000|2024-12-31 10:58:40|2063.28|2051.78|2062.94|2051.44|2063.34|2051.84|2062.42|2050.92|21
1735649110000|2024-12-31 12:45:10|2067.3|2055.8|2066.76|2055.26|2067.67|2056.17|2066.56|2055.06|27
1735642730000|2024-12-31 10:58:50|2062.97|2051.47|2062.58|2051.08|2062.99|2051.49|2062.55|2051.05|15
1735649120000|2024-12-31 12:45:20|2066.55|2055.05|2066.47|2054.97|2066.55|2055.05|2066.39|2054.89|11
1735642740000|2024-12-31 10:59:00|2062.55|2051.05|2062.12|2050.62|2062.55|2051.05|2061.98|2050.48|19
1735649130000|2024-12-31 12:45:30|2066.55|2055.05|2067.04|2055.54|2067.23|2055.73|2066.39|2054.89|27
1735642750000|2024-12-31 10:59:10|2062.11|2050.61|2061.81|2050.31|2062.14|2050.64|2061.74|2050.24|18
1735649140000|2024-12-31 12:45:40|2067.13|2055.63|2066.69|2055.19|2067.13|2055.63|2066.38|2054.88|25
1735642760000|2024-12-31 10:59:20|2061.8|2050.3|2061.64|2050.14|2061.8|2050.3|2061.23|2049.73|17
1735649150000|2024-12-31 12:45:50|2066.92|2055.42|2066.98|2055.48|2067.71|2056.21|2066.92|2055.42|19
1735642770000|2024-12-31 10:59:30|2061.61|2050.11|2061.56|2050.06|2061.62|2050.12|2061.56|2050.06|4
1735649160000|2024-12-31 12:46:00|2067.09|2055.59|2067.27|2055.77|2067.45|2055.95|2067.08|2055.58|21
1735642780000|2024-12-31 10:59:40|2061.8|2050.3|2062.19|2050.69|2062.3|2050.8|2061.77|2050.27|12
1735649170000|2024-12-31 12:46:10|2067.32|2055.82|2067.75|2056.25|2067.75|2056.25|2066.69|2055.19|27
1735642790000|2024-12-31 10:59:50|2062.15|2050.65|2062.09|2050.59|2062.15|2050.65|2061.67|2050.17|29
1735649180000|2024-12-31 12:46:20|2067.72|2056.22|2068.37|2056.87|2068.38|2056.88|2067.72|2056.22|13
1735642800000|2024-12-31 11:00:00|2062|2050.5|2063.39|2051.89|2063.39|2051.89|2062|2050.5|30
1735649190000|2024-12-31 12:46:30|2068.36|2056.86|2067.88|2056.38|2068.47|2056.97|2067.88|2056.38|13
1735642810000|2024-12-31 11:00:10|2063.42|2051.92|2062.82|2051.32|2063.44|2051.94|2062.55|2051.05|23
1735649200000|2024-12-31 12:46:40|2067.77|2056.27|2067.94|2056.44|2068.34|2056.84|2067.51|2056.01|24
1735642820000|2024-12-31 11:00:20|2062.81|2051.31|2062.95|2051.45|2063.33|2051.83|2062.81|2051.31|27
1735649210000|2024-12-31 12:46:50|2067.93|2056.43|2066.58|2055.08|2067.93|2056.43|2066.57|2055.07|8
1735642830000|2024-12-31 11:00:30|2063.11|2051.61|2063.93|2052.43|2064.1|2052.6|2063.07|2051.57|19
1735649220000|2024-12-31 12:47:00|2066.57|2055.07|2067.66|2056.16|2067.75|2056.25|2066.56|2055.06|26
1735642840000|2024-12-31 11:00:40|2063.91|2052.41|2064.6|2053.1|2064.6|2053.1|2063.91|2052.41|17
1735649230000|2024-12-31 12:47:10|2067.71|2056.21|2067.22|2055.72|2067.93|2056.43|2067.22|2055.72|14
1735642850000|2024-12-31 11:00:50|2064.56|2053.06|2064.15|2052.65|2064.56|2053.06|2064.06|2052.56|21
1735649240000|2024-12-31 12:47:20|2067.12|2055.62|2067.71|2056.21|2067.79|2056.29|2066.85|2055.35|13
1735642860000|2024-12-31 11:01:00|2064.18|2052.68|2064.42|2052.92|2064.53|2053.03|2064.18|2052.68|23
1735649250000|2024-12-31 12:47:30|2067.7|2056.2|2067.2|2055.7|2067.7|2056.2|2066.63|2055.13|17
1735642870000|2024-12-31 11:01:10|2064.17|2052.67|2064.54|2053.04|2064.63|2053.13|2064.17|2052.67|27
1735649260000|2024-12-31 12:47:40|2067.27|2055.77|2067.31|2055.81|2067.33|2055.83|2067.19|2055.69|13
1735642880000|2024-12-31 11:01:20|2064.55|2053.05|2063.08|2051.58|2064.6|2053.1|2062.86|2051.36|23
1735649270000|2024-12-31 12:47:50|2067.3|2055.8|2067.25|2055.75|2067.3|2055.8|2067.25|2055.75|6
1735642890000|2024-12-31 11:01:30|2063.03|2051.53|2062.91|2051.41|2063.09|2051.59|2062.91|2051.41|17
1735649280000|2024-12-31 12:48:00|2067.27|2055.77|2067.32|2055.82|2067.37|2055.87|2067.27|2055.77|7
1735642900000|2024-12-31 11:01:40|2062.96|2051.46|2062.16|2050.66|2062.96|2051.46|2062|2050.5|25
1735649290000|2024-12-31 12:48:10|2067.33|2055.83|2067.39|2055.89|2067.39|2055.89|2067.32|2055.82|11
1735642910000|2024-12-31 11:01:50|2062.05|2050.55|2061.76|2050.26|2062.3|2050.8|2061.71|2050.21|27
1735649300000|2024-12-31 12:48:20|2067.84|2056.34|2067.29|2055.79|2068.22|2056.72|2067.29|2055.79|16
1735642920000|2024-12-31 11:02:00|2061.82|2050.32|2061.7|2050.2|2062.15|2050.65|2061.61|2050.11|18
1735649310000|2024-12-31 12:48:30|2067.28|2055.78|2067.27|2055.77|2067.39|2055.89|2067.27|2055.77|10
1735642930000|2024-12-31 11:02:10|2061.6|2050.1|2061.85|2050.35|2061.89|2050.39|2061.57|2050.07|18
1735649320000|2024-12-31 12:48:40|2067.26|2055.76|2066.43|2054.93|2067.26|2055.76|2066.16|2054.66|7
1735642940000|2024-12-31 11:02:20|2061.91|2050.41|2061.7|2050.2|2061.91|2050.41|2061.56|2050.06|19
1735649330000|2024-12-31 12:48:50|2066.42|2054.92|2066.16|2054.66|2066.46|2054.96|2066.16|2054.66|8
1735642950000|2024-12-31 11:02:30|2061.71|2050.21|2061.56|2050.06|2061.72|2050.22|2061.56|2050.06|8
1735649360000|2024-12-31 12:49:20|2065.23|2053.73|2063.56|2052.06|2065.23|2053.73|2063.56|2052.06|9
1735642980000|2024-12-31 11:03:00|2061.65|2050.15|2061.6|2050.1|2061.68|2050.18|2061.58|2050.08|11
1735649370000|2024-12-31 12:49:30|2063.28|2051.78|2062.25|2050.75|2063.28|2051.78|2061.8|2050.3|26
1735642990000|2024-12-31 11:03:10|2061.61|2050.11|2063.29|2051.79|2063.44|2051.94|2061.56|2050.06|22
1735649380000|2024-12-31 12:49:40|2062.35|2050.85|2062.37|2050.87|2062.61|2051.11|2062.07|2050.57|14
1735643000000|2024-12-31 11:03:20|2063.04|2051.54|2062.33|2050.83|2063.04|2051.54|2062.14|2050.64|30
1735649390000|2024-12-31 12:49:50|2062.36|2050.86|2062.36|2050.86|2062.36|2050.86|2062.36|2050.86|1
1735643010000|2024-12-31 11:03:30|2062.36|2050.86|2062.69|2051.19|2063.12|2051.62|2062.36|2050.86|23
1735649400000|2024-12-31 12:50:00|2062.4|2050.9|2059.57|2048.07|2062.4|2050.9|2059.51|2048.01|22
1735643020000|2024-12-31 11:03:40|2062.68|2051.18|2063.02|2051.52|2063.14|2051.64|2062.68|2051.18|20
1735649410000|2024-12-31 12:50:10|2059.62|2048.12|2060.49|2048.99|2060.49|2048.99|2059.5|2048|26
1735643030000|2024-12-31 11:03:50|2063|2051.5|2063.18|2051.68|2063.34|2051.84|2062.92|2051.42|23
1735649420000|2024-12-31 12:50:20|2060.59|2049.09|2061.34|2049.84|2061.51|2050.01|2060.59|2049.09|28
1735643040000|2024-12-31 11:04:00|2063.17|2051.67|2064.4|2052.9|2064.59|2053.09|2063.14|2051.64|20
1735649430000|2024-12-31 12:50:30|2061.19|2049.69|2062.23|2050.73|2062.3|2050.8|2061.18|2049.68|26
1735643050000|2024-12-31 11:04:10|2064.3|2052.8|2064.76|2053.26|2064.84|2053.34|2064.2|2052.7|21
1735649440000|2024-12-31 12:50:40|2062.13|2050.63|2062.19|2050.69|2062.23|2050.73|2062.1|2050.6|15
1735643060000|2024-12-31 11:04:20|2064.8|2053.3|2063.63|2052.13|2064.8|2053.3|2063.03|2051.53|21
1735649450000|2024-12-31 12:50:50|2062.21|2050.71|2060.49|2048.99|2062.21|2050.71|2060.48|2048.98|12
1735643070000|2024-12-31 11:04:30|2063.62|2052.12|2063.99|2052.49|2064.05|2052.55|2063.59|2052.09|17
1735649460000|2024-12-31 12:51:00|2060.59|2049.09|2059.61|2048.11|2061.01|2049.51|2059.37|2047.87|28
1735643080000|2024-12-31 11:04:40|2064|2052.5|2063.66|2052.16|2064.05|2052.55|2063.59|2052.09|18
1735649470000|2024-12-31 12:51:10|2059.57|2048.07|2058.56|2047.06|2059.62|2048.12|2058.56|2047.06|28
1735643090000|2024-12-31 11:04:50|2063.65|2052.15|2063.59|2052.09|2063.65|2052.15|2063.59|2052.09|5
1735649480000|2024-12-31 12:51:20|2058.54|2047.04|2058.49|2046.99|2058.54|2047.04|2058.49|2046.99|6
1735649500000|2024-12-31 12:51:40|2057.67|2046.17|2057.19|2045.69|2057.67|2046.17|2056.84|2045.34|7
1735643100000|2024-12-31 11:05:00|2063.6|2052.1|2063.59|2052.09|2063.6|2052.1|2063.59|2052.09|2
1735649510000|2024-12-31 12:51:50|2057.57|2046.07|2057.73|2046.23|2057.73|2046.23|2057.55|2046.05|16
1735643110000|2024-12-31 11:05:10|2063.8|2052.3|2064.17|2052.67|2064.29|2052.79|2063.8|2052.3|4
1735649520000|2024-12-31 12:52:00|2057.89|2046.39|2057.2|2045.7|2058.14|2046.64|2057.11|2045.61|13
1735643120000|2024-12-31 11:05:20|2064.12|2052.62|2063.59|2052.09|2064.12|2052.62|2063.59|2052.09|13
1735649530000|2024-12-31 12:52:10|2057.21|2045.71|2059.1|2047.6|2059.15|2047.65|2057.21|2045.71|21
1735643130000|2024-12-31 11:05:30|2063.67|2052.17|2063.93|2052.43|2063.93|2052.43|2063.66|2052.16|7
1735649540000|2024-12-31 12:52:20|2059.09|2047.59|2059.11|2047.61|2059.21|2047.71|2058.99|2047.49|16
1735643140000|2024-12-31 11:05:40|2063.81|2052.31|2063.59|2052.09|2063.91|2052.41|2063.59|2052.09|10
1735649550000|2024-12-31 12:52:30|2059.21|2047.71|2058.66|2047.16|2059.28|2047.78|2058.46|2046.96|18
1735643150000|2024-12-31 11:05:50|2063.7|2052.2|2063.59|2052.09|2063.7|2052.2|2063.59|2052.09|2
1735649560000|2024-12-31 12:52:40|2058.65|2047.15|2058.64|2047.14|2058.67|2047.17|2058.64|2047.14|10
1735643160000|2024-12-31 11:06:00|2063.64|2052.14|2063.88|2052.38|2064.4|2052.9|2063.63|2052.13|29
1735649570000|2024-12-31 12:52:50|2058.63|2047.13|2059.8|2048.3|2060.03|2048.53|2058.63|2047.13|20
1735643170000|2024-12-31 11:06:10|2063.87|2052.37|2064.45|2052.95|2064.45|2052.95|2063.69|2052.19|30
1735649580000|2024-12-31 12:53:00|2059.61|2048.11|2060.39|2048.89|2060.39|2048.89|2059.57|2048.07|18
1735643180000|2024-12-31 11:06:20|2064.44|2052.94|2064.34|2052.84|2064.44|2052.94|2064.21|2052.71|14
1735649590000|2024-12-31 12:53:10|2060.38|2048.88|2060.48|2048.98|2060.53|2049.03|2060.38|2048.88|3
1735643190000|2024-12-31 11:06:30|2064.37|2052.87|2064.09|2052.59|2064.39|2052.89|2064.07|2052.57|15
1735649600000|2024-12-31 12:53:20|2060.47|2048.97|2060.32|2048.82|2060.47|2048.97|2060.32|2048.82|4
1735643200000|2024-12-31 11:06:40|2064.12|2052.62|2064.66|2053.16|2064.81|2053.31|2064|2052.5|24
1735649620000|2024-12-31 12:53:40|2059.62|2048.12|2058.88|2047.38|2059.62|2048.12|2058.88|2047.38|5
1735643210000|2024-12-31 11:06:50|2064.61|2053.11|2064.35|2052.85|2064.63|2053.13|2064.27|2052.77|17
1735649630000|2024-12-31 12:53:50|2058.87|2047.37|2058.75|2047.25|2058.87|2047.37|2058.75|2047.25|3
1735643220000|2024-12-31 11:07:00|2064.23|2052.73|2064.62|2053.12|2064.62|2053.12|2063.86|2052.36|28
1735649650000|2024-12-31 12:54:10|2058.83|2047.33|2058.83|2047.33|2058.83|2047.33|2058.83|2047.33|1
1735643230000|2024-12-31 11:07:10|2064.96|2053.46|2066.6|2055.1|2066.6|2055.1|2064.91|2053.41|18
1735649660000|2024-12-31 12:54:20|2058.81|2047.31|2058.81|2047.31|2058.83|2047.33|2058.81|2047.31|5
1735643240000|2024-12-31 11:07:20|2066.69|2055.19|2067.23|2055.73|2067.77|2056.27|2066.69|2055.19|20
1735649670000|2024-12-31 12:54:30|2058.79|2047.29|2058.75|2047.25|2058.79|2047.29|2058.75|2047.25|6
1735643250000|2024-12-31 11:07:30|2067|2055.5|2065.04|2053.54|2067|2055.5|2065.04|2053.54|20
1735649680000|2024-12-31 12:54:40|2058.76|2047.26|2058.75|2047.25|2058.76|2047.26|2058.75|2047.25|2
1735643260000|2024-12-31 11:07:40|2065.1|2053.6|2064.7|2053.2|2065.1|2053.6|2064.38|2052.88|22
1735649700000|2024-12-31 12:55:00|2058.84|2047.34|2059.68|2048.18|2059.79|2048.29|2058.82|2047.32|18
1735643270000|2024-12-31 11:07:50|2064.83|2053.33|2064.7|2053.2|2065.58|2054.08|2064.7|2053.2|24
1735649710000|2024-12-31 12:55:10|2059.64|2048.14|2058.75|2047.25|2059.68|2048.18|2058.75|2047.25|26
1735643280000|2024-12-31 11:08:00|2064.75|2053.25|2064.28|2052.78|2064.75|2053.25|2064.09|2052.59|19
1735649740000|2024-12-31 12:55:40|2058.64|2047.14|2056.68|2045.18|2058.64|2047.14|2056.51|2045.01|15
1735643290000|2024-12-31 11:08:10|2064.37|2052.87|2064.85|2053.35|2065.11|2053.61|2064.37|2052.87|21
1735649750000|2024-12-31 12:55:50|2056.7|2045.2|2056.17|2044.67|2056.7|2045.2|2056.17|2044.67|21
1735643300000|2024-12-31 11:08:20|2064.33|2052.83|2064.38|2052.88|2064.47|2052.97|2064|2052.5|17
1735649770000|2024-12-31 12:56:10|2055.91|2044.41|2055.64|2044.14|2055.91|2044.41|2055.64|2044.14|2
1735643310000|2024-12-31 11:08:30|2064.39|2052.89|2064|2052.5|2064.53|2053.03|2063.98|2052.48|19
1735643320000|2024-12-31 11:08:40|2064.04|2052.54|2063.33|2051.83|2064.04|2052.54|2063.33|2051.83|18
1735649790000|2024-12-31 12:56:30|2055.73|2044.23|2055.77|2044.27|2055.8|2044.3|2055.72|2044.22|7
1735643330000|2024-12-31 11:08:50|2063.34|2051.84|2063.26|2051.76|2063.43|2051.93|2063.23|2051.73|15
1735649800000|2024-12-31 12:56:40|2055.72|2044.22|2055.66|2044.16|2055.72|2044.22|2055.66|2044.16|5
1735643340000|2024-12-31 11:09:00|2063.22|2051.72|2063.37|2051.87|2063.68|2052.18|2063.22|2051.72|17
1735649810000|2024-12-31 12:56:50|2055.65|2044.15|2056.49|2044.99|2056.52|2045.02|2055.65|2044.15|23
1735643350000|2024-12-31 11:09:10|2063.45|2051.95|2063.36|2051.86|2063.52|2052.02|2063.32|2051.82|14
1735649820000|2024-12-31 12:57:00|2056.6|2045.1|2056.42|2044.92|2056.6|2045.1|2055.74|2044.24|22
1735643360000|2024-12-31 11:09:20|2063.42|2051.92|2063.5|2052|2063.5|2052|2063.19|2051.69|17
1735649830000|2024-12-31 12:57:10|2056.47|2044.97|2055.64|2044.14|2056.52|2045.02|2055.64|2044.14|19
1735643370000|2024-12-31 11:09:30|2063.49|2051.99|2063.38|2051.88|2063.49|2051.99|2063.01|2051.51|22
1735649860000|2024-12-31 12:57:40|2054.94|2043.44|2054.31|2042.81|2054.94|2043.44|2054.31|2042.81|6
1735643380000|2024-12-31 11:09:40|2063.37|2051.87|2063.15|2051.65|2063.38|2051.88|2063.12|2051.62|17
1735649870000|2024-12-31 12:57:50|2054.32|2042.82|2054.24|2042.74|2054.32|2042.82|2054.24|2042.74|11
1735643390000|2024-12-31 11:09:50|2063|2051.5|2062.99|2051.49|2063.05|2051.55|2062.99|2051.49|5
1735649880000|2024-12-31 12:58:00|2054.45|2042.95|2055.09|2043.59|2055.17|2043.67|2054.45|2042.95|23
1735649890000|2024-12-31 12:58:10|2055.14|2043.64|2055.13|2043.63|2055.47|2043.97|2055.12|2043.62|22
1735643400000|2024-12-31 11:10:00|2063.05|2051.55|2063.03|2051.53|2063.26|2051.76|2063.03|2051.53|11
1735649900000|2024-12-31 12:58:20|2055.14|2043.64|2055|2043.5|2055.14|2043.64|2055|2043.5|5
1735643410000|2024-12-31 11:10:10|2063.04|2051.54|2062.99|2051.49|2063.04|2051.54|2062.99|2051.49|3
1735649910000|2024-12-31 12:58:30|2055.26|2043.76|2055.2|2043.7|2055.41|2043.91|2055.03|2043.53|22
1735643440000|2024-12-31 11:10:40|2062.44|2050.94|2061.9|2050.4|2062.44|2050.94|2061.9|2050.4|2
1735649920000|2024-12-31 12:58:40|2055.25|2043.75|2055.45|2043.95|2055.45|2043.95|2055.24|2043.74|28
1735643460000|2024-12-31 11:11:00|2061.43|2049.93|2061.09|2049.59|2061.52|2050.02|2061.02|2049.52|23
1735649930000|2024-12-31 12:58:50|2055.34|2043.84|2055.39|2043.89|2055.42|2043.92|2055.32|2043.82|21
1735643470000|2024-12-31 11:11:10|2061.14|2049.64|2061.29|2049.79|2061.29|2049.79|2061.06|2049.56|18
1735649940000|2024-12-31 12:59:00|2055.34|2043.84|2055|2043.5|2055.35|2043.85|2055|2043.5|5
1735643480000|2024-12-31 11:11:20|2061.31|2049.81|2062.01|2050.51|2062.13|2050.63|2061.31|2049.81|20
1735649960000|2024-12-31 12:59:20|2054.62|2043.12|2054.24|2042.74|2054.62|2043.12|2054.24|2042.74|2
1735643490000|2024-12-31 11:11:30|2062.02|2050.52|2062|2050.5|2062.06|2050.56|2061.97|2050.47|17
1735649990000|2024-12-31 12:59:50|2053.31|2041.81|2052.45|2040.95|2053.31|2041.81|2052.36|2040.86|20
1735643500000|2024-12-31 11:11:40|2062.04|2050.54|2062.25|2050.75|2062.42|2050.92|2062|2050.5|18
1735650000000|2024-12-31 13:00:00|2052.63|2041.13|2053.46|2041.96|2053.52|2042.02|2052.61|2041.11|18
1735643510000|2024-12-31 11:11:50|2062.3|2050.8|2062.18|2050.68|2062.36|2050.86|2062.14|2050.64|15
1735650010000|2024-12-31 13:00:10|2053.5|2042|2053.65|2042.15|2053.65|2042.15|2052.9|2041.4|22
1735643520000|2024-12-31 11:12:00|2062.19|2050.69|2062.53|2051.03|2062.53|2051.03|2062.09|2050.59|15
1735650020000|2024-12-31 13:00:20|2053.83|2042.33|2053.67|2042.17|2054.11|2042.61|2053.65|2042.15|20
1735643530000|2024-12-31 11:12:10|2062.52|2051.02|2062.1|2050.6|2062.52|2051.02|2061.87|2050.37|19
1735650030000|2024-12-31 13:00:30|2053.66|2042.16|2052.21|2040.71|2053.66|2042.16|2052.2|2040.7|22
1735643540000|2024-12-31 11:12:20|2062.07|2050.57|2061.44|2049.94|2062.08|2050.58|2061.41|2049.91|24
1735650040000|2024-12-31 13:00:40|2052.2|2040.7|2051.5|2040|2052.2|2040.7|2051.42|2039.92|11
1735643550000|2024-12-31 11:12:30|2061.47|2049.97|2060.31|2048.81|2061.47|2049.97|2060.28|2048.78|22
1735650050000|2024-12-31 13:00:50|2051.49|2039.99|2052.19|2040.69|2052.2|2040.7|2051.44|2039.94|25
1735643560000|2024-12-31 11:12:40|2060.32|2048.82|2060.84|2049.34|2060.89|2049.39|2060.28|2048.78|26
1735650060000|2024-12-31 13:01:00|2052.24|2040.74|2052.44|2040.94|2052.55|2041.05|2052.24|2040.74|9
1735643570000|2024-12-31 11:12:50|2060.85|2049.35|2059.21|2047.71|2060.85|2049.35|2059.21|2047.71|11
1735650070000|2024-12-31 13:01:10|2052.17|2040.67|2051.88|2040.38|2052.17|2040.67|2051.88|2040.38|4
1735643580000|2024-12-31 11:13:00|2059.1|2047.6|2058.58|2047.08|2059.1|2047.6|2058.58|2047.08|16
1735650080000|2024-12-31 13:01:20|2051.16|2039.66|2050.51|2039.01|2051.16|2039.66|2050.38|2038.88|11
1735643590000|2024-12-31 11:13:10|2058.59|2047.09|2058.54|2047.04|2058.59|2047.09|2058.54|2047.04|3
1735650090000|2024-12-31 13:01:30|2050.39|2038.89|2050.5|2039|2050.5|2039|2050.21|2038.71|19
1735643600000|2024-12-31 11:13:20|2058.52|2047.02|2057.91|2046.41|2058.52|2047.02|2057.91|2046.41|17
1735650100000|2024-12-31 13:01:40|2050.44|2038.94|2051.08|2039.58|2051.08|2039.58|2050.37|2038.87|15
1735643610000|2024-12-31 11:13:30|2057.92|2046.42|2057.1|2045.6|2057.92|2046.42|2057.1|2045.6|15
1735650110000|2024-12-31 13:01:50|2051.14|2039.64|2052.01|2040.51|2052.05|2040.55|2051.05|2039.55|20
1735643620000|2024-12-31 11:13:40|2057.09|2045.59|2057.06|2045.56|2057.09|2045.59|2057.06|2045.56|2
1735650120000|2024-12-31 13:02:00|2052.08|2040.58|2054.49|2042.99|2054.5|2043|2052|2040.5|28
1735643660000|2024-12-31 11:14:20|2057.23|2045.73|2057.41|2045.91|2057.5|2046|2057.23|2045.73|13
1735650130000|2024-12-31 13:02:10|2054.5|2043|2056.38|2044.88|2056.68|2045.18|2054.49|2042.99|27
1735643670000|2024-12-31 11:14:30|2057.4|2045.9|2057.38|2045.88|2057.41|2045.91|2057.36|2045.86|5
1735650140000|2024-12-31 13:02:20|2056.33|2044.83|2056.29|2044.79|2056.45|2044.95|2055.17|2043.67|29
1735643680000|2024-12-31 11:14:40|2057.45|2045.95|2058.65|2047.15|2058.65|2047.15|2057.45|2045.95|22
1735650150000|2024-12-31 13:02:30|2056.4|2044.9|2057.24|2045.74|2057.24|2045.74|2056.29|2044.79|24
1735643690000|2024-12-31 11:14:50|2058.68|2047.18|2059.82|2048.32|2060.05|2048.55|2058.68|2047.18|18
1735650160000|2024-12-31 13:02:40|2057.33|2045.83|2057.85|2046.35|2057.99|2046.49|2057.22|2045.72|19
1735643700000|2024-12-31 11:15:00|2059.77|2048.27|2060.31|2048.81|2060.31|2048.81|2059.66|2048.16|30
1735650170000|2024-12-31 13:02:50|2057.84|2046.34|2056.77|2045.27|2058.25|2046.75|2056.57|2045.07|24
1735643710000|2024-12-31 11:15:10|2060.49|2048.99|2060.05|2048.55|2060.5|2049|2059.84|2048.34|25
1735650180000|2024-12-31 13:03:00|2056.81|2045.31|2056.33|2044.83|2056.97|2045.47|2055.82|2044.32|25
1735643720000|2024-12-31 11:15:20|2060.02|2048.52|2059.54|2048.04|2060.05|2048.55|2059.34|2047.84|24
1735650190000|2024-12-31 13:03:10|2056.72|2045.22|2057.48|2045.98|2057.55|2046.05|2056.72|2045.22|21
1735643730000|2024-12-31 11:15:30|2059.59|2048.09|2059.46|2047.96|2059.83|2048.33|2059.38|2047.88|19
1735650200000|2024-12-31 13:03:20|2057.68|2046.18|2057.58|2046.08|2058.42|2046.92|2057.55|2046.05|16
1735643740000|2024-12-31 11:15:40|2059.57|2048.07|2059.13|2047.63|2060.18|2048.68|2059.13|2047.63|34
1735650210000|2024-12-31 13:03:30|2057.5|2046|2058.45|2046.95|2058.54|2047.04|2057.42|2045.92|26
1735643750000|2024-12-31 11:15:50|2059.28|2047.78|2059.21|2047.71|2059.48|2047.98|2059.19|2047.69|18
1735650220000|2024-12-31 13:03:40|2058.46|2046.96|2058.54|2047.04|2058.54|2047.04|2058.35|2046.85|15
1735643760000|2024-12-31 11:16:00|2059.24|2047.74|2058.92|2047.42|2059.37|2047.87|2058.92|2047.42|15
1735650230000|2024-12-31 13:03:50|2058.57|2047.07|2058.78|2047.28|2059.11|2047.61|2058.5|2047|11
1735643770000|2024-12-31 11:16:10|2058.18|2046.68|2057.44|2045.94|2058.18|2046.68|2057.44|2045.94|2
1735650240000|2024-12-31 13:04:00|2058.76|2047.26|2056.37|2044.87|2058.76|2047.26|2056.37|2044.87|21
1735643780000|2024-12-31 11:16:20|2057.25|2045.75|2057.06|2045.56|2057.25|2045.75|2057.06|2045.56|2
1735650250000|2024-12-31 13:04:10|2056.36|2044.86|2056.97|2045.47|2057.27|2045.77|2056.36|2044.86|13
1735643820000|2024-12-31 11:17:00|2057.11|2045.61|2057.13|2045.63|2057.44|2045.94|2057.11|2045.61|21
1735650260000|2024-12-31 13:04:20|2056.96|2045.46|2057.07|2045.57|2057.07|2045.57|2056.96|2045.46|4
1735643830000|2024-12-31 11:17:10|2057.15|2045.65|2057.06|2045.56|2057.18|2045.68|2057.06|2045.56|9
1735650270000|2024-12-31 13:04:30|2056.99|2045.49|2057.32|2045.82|2057.35|2045.85|2056.46|2044.96|23
1735643860000|2024-12-31 11:17:40|2056.66|2045.16|2055.22|2043.72|2056.66|2045.16|2055.1|2043.6|18
1735650280000|2024-12-31 13:04:40|2057.36|2045.86|2056.9|2045.4|2057.36|2045.86|2056.54|2045.04|18
1735643870000|2024-12-31 11:17:50|2055.15|2043.65|2055.34|2043.84|2055.34|2043.84|2055.03|2043.53|22
1735650290000|2024-12-31 13:04:50|2056.85|2045.35|2056.84|2045.34|2056.85|2045.35|2056.67|2045.17|21
1735643880000|2024-12-31 11:18:00|2055.32|2043.82|2055.09|2043.59|2055.49|2043.99|2055.09|2043.59|18
1735650300000|2024-12-31 13:05:00|2056.95|2045.45|2058.86|2047.36|2058.9|2047.4|2056.95|2045.45|25
1735643890000|2024-12-31 11:18:10|2055.12|2043.62|2054.46|2042.96|2055.13|2043.63|2054.42|2042.92|19
1735650310000|2024-12-31 13:05:10|2058.78|2047.28|2057.9|2046.4|2059.13|2047.63|2057.8|2046.3|32
1735643900000|2024-12-31 11:18:20|2054.47|2042.97|2054.54|2043.04|2054.91|2043.41|2054.47|2042.97|15
1735650320000|2024-12-31 13:05:20|2057.89|2046.39|2058.46|2046.96|2058.55|2047.05|2057.82|2046.32|17
1735643910000|2024-12-31 11:18:30|2054.5|2043|2054.36|2042.86|2054.54|2043.04|2053.9|2042.4|19
1735650330000|2024-12-31 13:05:30|2058.1|2046.6|2057.41|2045.91|2058.1|2046.6|2057.38|2045.88|14
1735643920000|2024-12-31 11:18:40|2054.54|2043.04|2054.48|2042.98|2054.9|2043.4|2054.43|2042.93|15
1735650340000|2024-12-31 13:05:40|2057.68|2046.18|2057.48|2045.98|2058.36|2046.86|2057.41|2045.91|19
1735643930000|2024-12-31 11:18:50|2054.54|2043.04|2054.53|2043.03|2054.68|2043.18|2054.52|2043.02|17
1735650350000|2024-12-31 13:05:50|2057.6|2046.1|2058.89|2047.39|2058.89|2047.39|2057.4|2045.9|24
1735643940000|2024-12-31 11:19:00|2054.56|2043.06|2055.52|2044.02|2055.6|2044.1|2054.56|2043.06|27
1735650360000|2024-12-31 13:06:00|2058.97|2047.47|2059.15|2047.65|2059.15|2047.65|2058.52|2047.02|20
1735643950000|2024-12-31 11:19:10|2055.55|2044.05|2055.01|2043.51|2055.6|2044.1|2054.91|2043.41|29
1735650370000|2024-12-31 13:06:10|2059.18|2047.68|2058.88|2047.38|2059.85|2048.35|2058.86|2047.36|18
1735643960000|2024-12-31 11:19:20|2054.8|2043.3|2055.28|2043.78|2055.28|2043.78|2054.8|2043.3|20
1735650380000|2024-12-31 13:06:20|2058.87|2047.37|2059.41|2047.91|2059.41|2047.91|2058.63|2047.13|16
1735643970000|2024-12-31 11:19:30|2055.24|2043.74|2054.47|2042.97|2055.25|2043.75|2054.46|2042.96|30
1735650390000|2024-12-31 13:06:30|2059.39|2047.89|2058.73|2047.23|2059.39|2047.89|2058.71|2047.21|17
1735643980000|2024-12-31 11:19:40|2054.41|2042.91|2054.04|2042.54|2054.41|2042.91|2053.48|2041.98|25
1735650400000|2024-12-31 13:06:40|2058.86|2047.36|2058.3|2046.8|2058.88|2047.38|2058.3|2046.8|13
1735643990000|2024-12-31 11:19:50|2054.09|2042.59|2053.95|2042.45|2054.09|2042.59|2053.7|2042.2|18
1735650410000|2024-12-31 13:06:50|2058.29|2046.79|2056.79|2045.29|2058.29|2046.79|2056.66|2045.16|19
1735644010000|2024-12-31 11:20:10|2054.06|2042.56|2053.95|2042.45|2054.08|2042.58|2053.95|2042.45|7
1735650420000|2024-12-31 13:07:00|2056.78|2045.28|2057.54|2046.04|2057.6|2046.1|2056.71|2045.21|29
1735644030000|2024-12-31 11:20:30|2053.97|2042.47|2053.95|2042.45|2053.97|2042.47|2053.95|2042.45|2
1735650430000|2024-12-31 13:07:10|2057.5|2046|2056.94|2045.44|2057.52|2046.02|2056.94|2045.44|23
1735644040000|2024-12-31 11:20:40|2053.97|2042.47|2053.95|2042.45|2054.03|2042.53|2053.95|2042.45|5
1735650440000|2024-12-31 13:07:20|2056.47|2044.97|2058.26|2046.76|2058.26|2046.76|2056.18|2044.68|26
1735644050000|2024-12-31 11:20:50|2054.04|2042.54|2053.95|2042.45|2054.24|2042.74|2053.95|2042.45|15
1735650450000|2024-12-31 13:07:30|2058.22|2046.72|2057.74|2046.24|2058.34|2046.84|2057.71|2046.21|15
1735644060000|2024-12-31 11:21:00|2054.08|2042.58|2054.3|2042.8|2054.3|2042.8|2054.08|2042.58|4
1735650460000|2024-12-31 13:07:40|2057.79|2046.29|2058.28|2046.78|2058.29|2046.79|2057.74|2046.24|14
1735644070000|2024-12-31 11:21:10|2054.28|2042.78|2054.75|2043.25|2054.77|2043.27|2054.28|2042.78|24
1735650470000|2024-12-31 13:07:50|2058.45|2046.95|2058.45|2046.95|2059.59|2048.09|2058.28|2046.78|23
1735644080000|2024-12-31 11:21:20|2054.61|2043.11|2054.65|2043.15|2054.78|2043.28|2054.56|2043.06|19
1735650480000|2024-12-31 13:08:00|2058.5|2047|2060.38|2048.88|2060.38|2048.88|2058.5|2047|24
1735644090000|2024-12-31 11:21:30|2054.68|2043.18|2055.41|2043.91|2055.51|2044.01|2054.62|2043.12|24
1735650490000|2024-12-31 13:08:10|2060.53|2049.03|2059.87|2048.37|2060.55|2049.05|2059.78|2048.28|21
1735644100000|2024-12-31 11:21:40|2055.43|2043.93|2056.42|2044.92|2056.42|2044.92|2055.39|2043.89|24
1735650500000|2024-12-31 13:08:20|2059.78|2048.28|2060.87|2049.37|2060.87|2049.37|2059.61|2048.11|17
1735644110000|2024-12-31 11:21:50|2056.45|2044.95|2055.3|2043.8|2056.45|2044.95|2055.19|2043.69|29
1735650510000|2024-12-31 13:08:30|2060.82|2049.32|2061.84|2050.34|2061.84|2050.34|2060.82|2049.32|31
1735644120000|2024-12-31 11:22:00|2055.31|2043.81|2055.47|2043.97|2055.47|2043.97|2055.3|2043.8|16
1735650520000|2024-12-31 13:08:40|2061.94|2050.44|2063.37|2051.87|2063.53|2052.03|2061.94|2050.44|11
1735644130000|2024-12-31 11:22:10|2055.69|2044.19|2055.02|2043.52|2055.69|2044.19|2054.94|2043.44|23
1735650530000|2024-12-31 13:08:50|2063.43|2051.93|2063.38|2051.88|2063.67|2052.17|2062.66|2051.16|26
1735644140000|2024-12-31 11:22:20|2055.07|2043.57|2053.95|2042.45|2055.2|2043.7|2053.95|2042.45|25
1735650540000|2024-12-31 13:09:00|2062.95|2051.45|2062.21|2050.71|2063.16|2051.66|2061.93|2050.43|28
1735644150000|2024-12-31 11:22:30|2054.06|2042.56|2054.11|2042.61|2054.11|2042.61|2054.06|2042.56|2
1735650550000|2024-12-31 13:09:10|2062.36|2050.86|2062.78|2051.28|2062.79|2051.29|2062.36|2050.86|20
1735644160000|2024-12-31 11:22:40|2054.08|2042.58|2054|2042.5|2054.14|2042.64|2053.95|2042.45|21
1735650560000|2024-12-31 13:09:20|2062.81|2051.31|2062.7|2051.2|2062.85|2051.35|2062.67|2051.17|23
1735644170000|2024-12-31 11:22:50|2054.08|2042.58|2054.05|2042.55|2054.15|2042.65|2054.01|2042.51|17
1735650570000|2024-12-31 13:09:30|2062.69|2051.19|2062.66|2051.16|2062.95|2051.45|2062.54|2051.04|22
1735644180000|2024-12-31 11:23:00|2054.06|2042.56|2054.48|2042.98|2054.53|2043.03|2054.05|2042.55|19
1735650580000|2024-12-31 13:09:40|2062.65|2051.15|2061.84|2050.34|2062.85|2051.35|2061.75|2050.25|22
1735644190000|2024-12-31 11:23:10|2054.53|2043.03|2055.82|2044.32|2055.9|2044.4|2054.53|2043.03|19
1735650590000|2024-12-31 13:09:50|2061.87|2050.37|2062.9|2051.4|2063.01|2051.51|2061.74|2050.24|24
1735644200000|2024-12-31 11:23:20|2055.84|2044.34|2056.4|2044.9|2056.52|2045.02|2055.84|2044.34|22
1735650600000|2024-12-31 13:10:00|2063.01|2051.51|2063.11|2051.61|2063.11|2051.61|2063.01|2051.51|3
1735644210000|2024-12-31 11:23:30|2056.33|2044.83|2056.18|2044.68|2056.58|2045.08|2056.18|2044.68|22
1735650610000|2024-12-31 13:10:10|2063.71|2052.21|2064.2|2052.7|2065.39|2053.89|2063.71|2052.21|18
1735644220000|2024-12-31 11:23:40|2056.32|2044.82|2056.12|2044.62|2056.35|2044.85|2056.07|2044.57|23
1735650620000|2024-12-31 13:10:20|2064.21|2052.71|2065.71|2054.21|2065.87|2054.37|2064.21|2052.71|15
1735644230000|2024-12-31 11:23:50|2056.14|2044.64|2056.13|2044.63|2056.34|2044.84|2056.12|2044.62|24
1735650630000|2024-12-31 13:10:30|2066.3|2054.8|2064.26|2052.76|2066.3|2054.8|2063.81|2052.31|30
1735644240000|2024-12-31 11:24:00|2056.16|2044.66|2056.52|2045.02|2056.52|2045.02|2055.63|2044.13|23
1735650640000|2024-12-31 13:10:40|2064.32|2052.82|2063.24|2051.74|2064.34|2052.84|2063.22|2051.72|21
1735644250000|2024-12-31 11:24:10|2056.48|2044.98|2056.2|2044.7|2056.49|2044.99|2056.05|2044.55|18
1735650650000|2024-12-31 13:10:50|2063.25|2051.75|2063.68|2052.18|2063.68|2052.18|2063.25|2051.75|8
1735644260000|2024-12-31 11:24:20|2056.18|2044.68|2056.01|2044.51|2056.32|2044.82|2056.01|2044.51|20
1735650660000|2024-12-31 13:11:00|2064.3|2052.8|2064.3|2052.8|2064.3|2052.8|2064.3|2052.8|1
1735644270000|2024-12-31 11:24:30|2056.02|2044.52|2054.51|2043.01|2056.02|2044.52|2054.51|2043.01|15
1735650670000|2024-12-31 13:11:10|2064.99|2053.49|2065.4|2053.9|2066.07|2054.57|2064.96|2053.46|37
1735644280000|2024-12-31 11:24:40|2054.5|2043|2054.53|2043.03|2054.59|2043.09|2054.27|2042.77|14
1735650680000|2024-12-31 13:11:20|2065.21|2053.71|2066.61|2055.11|2066.65|2055.15|2065.16|2053.66|29
1735644290000|2024-12-31 11:24:50|2054.51|2043.01|2054.37|2042.87|2054.53|2043.03|2054.33|2042.83|26
1735650690000|2024-12-31 13:11:30|2066.59|2055.09|2065.85|2054.35|2066.67|2055.17|2065.18|2053.68|33
1735644300000|2024-12-31 11:25:00|2054.41|2042.91|2054.33|2042.83|2054.45|2042.95|2054.33|2042.83|14
1735650700000|2024-12-31 13:11:40|2065.86|2054.36|2066.98|2055.48|2067.03|2055.53|2065.86|2054.36|27
1735644410000|2024-12-31 11:26:50|2054.4|2042.9|2054.39|2042.89|2054.45|2042.95|2054.33|2042.83|10
1735650710000|2024-12-31 13:11:50|2066.88|2055.38|2066.53|2055.03|2066.95|2055.45|2066.45|2054.95|16
1735644420000|2024-12-31 11:27:00|2054.4|2042.9|2054.62|2043.12|2054.62|2043.12|2054.35|2042.85|10
1735650720000|2024-12-31 13:12:00|2066.66|2055.16|2066.75|2055.25|2066.96|2055.46|2065.94|2054.44|21
1735644430000|2024-12-31 11:27:10|2055.14|2043.64|2055.61|2044.11|2055.61|2044.11|2055.14|2043.64|15
1735650730000|2024-12-31 13:12:10|2066.54|2055.04|2066.02|2054.52|2066.76|2055.26|2066.02|2054.52|18
1735644440000|2024-12-31 11:27:20|2055.42|2043.92|2054.33|2042.83|2055.59|2044.09|2054.33|2042.83|14
1735650740000|2024-12-31 13:12:20|2066.01|2054.51|2065.73|2054.23|2066.06|2054.56|2065.31|2053.81|19
1735644470000|2024-12-31 11:27:50|2054.55|2043.05|2054.6|2043.1|2054.6|2043.1|2054.55|2043.05|2
1735650750000|2024-12-31 13:12:30|2065.9|2054.4|2067.22|2055.72|2067.22|2055.72|2065.9|2054.4|21
1735644480000|2024-12-31 11:28:00|2054.63|2043.13|2055.3|2043.8|2055.4|2043.9|2054.61|2043.11|10
1735650760000|2024-12-31 13:12:40|2067.25|2055.75|2067.81|2056.31|2068.35|2056.85|2067.25|2055.75|16
1735644490000|2024-12-31 11:28:10|2055.31|2043.81|2054.33|2042.83|2055.31|2043.81|2054.33|2042.83|17
1735650770000|2024-12-31 13:12:50|2067.67|2056.17|2067.23|2055.73|2067.98|2056.48|2066.99|2055.49|21
1735644500000|2024-12-31 11:28:20|2054.35|2042.85|2054.39|2042.89|2054.39|2042.89|2054.35|2042.85|2
1735650780000|2024-12-31 13:13:00|2067.26|2055.76|2068.84|2057.34|2068.85|2057.35|2067.23|2055.73|19
1735644510000|2024-12-31 11:28:30|2054.45|2042.95|2054.73|2043.23|2054.73|2043.23|2054.39|2042.89|19
1735650790000|2024-12-31 13:13:10|2068.89|2057.39|2068.13|2056.63|2068.94|2057.44|2068.13|2056.63|22
1735644520000|2024-12-31 11:28:40|2054.72|2043.22|2054.72|2043.22|2054.73|2043.23|2054.71|2043.21|5
1735650800000|2024-12-31 13:13:20|2067.97|2056.47|2067.45|2055.95|2068.38|2056.88|2067.45|2055.95|22
1735644530000|2024-12-31 11:28:50|2054.71|2043.21|2054.36|2042.86|2054.72|2043.22|2054.14|2042.64|14
1735650810000|2024-12-31 13:13:30|2067.27|2055.77|2067.39|2055.89|2067.4|2055.9|2066.95|2055.45|24
1735644540000|2024-12-31 11:29:00|2054.35|2042.85|2054.25|2042.75|2054.35|2042.85|2054.03|2042.53|14
1735650820000|2024-12-31 13:13:40|2067.44|2055.94|2068.6|2057.1|2068.6|2057.1|2067.44|2055.94|16
1735644550000|2024-12-31 11:29:10|2054.3|2042.8|2054.48|2042.98|2054.59|2043.09|2054.22|2042.72|14
1735650830000|2024-12-31 13:13:50|2068.57|2057.07|2068.9|2057.4|2068.9|2057.4|2068.49|2056.99|21
1735644560000|2024-12-31 11:29:20|2054.12|2042.62|2054.17|2042.67|2054.36|2042.86|2054.1|2042.6|15
1735650840000|2024-12-31 13:14:00|2068.91|2057.41|2068.91|2057.41|2069.45|2057.95|2068.58|2057.08|21
1735644570000|2024-12-31 11:29:30|2054.19|2042.69|2054.19|2042.69|2054.34|2042.84|2054.08|2042.58|30
1735650850000|2024-12-31 13:14:10|2068.92|2057.42|2069.63|2058.13|2069.74|2058.24|2068.81|2057.31|28
1735644580000|2024-12-31 11:29:40|2054.22|2042.72|2054.3|2042.8|2054.31|2042.81|2054.17|2042.67|14
1735650860000|2024-12-31 13:14:20|2069.47|2057.97|2070.95|2059.45|2071.16|2059.66|2069.47|2057.97|24
1735644590000|2024-12-31 11:29:50|2054.29|2042.79|2053.99|2042.49|2054.29|2042.79|2053.88|2042.38|17
1735650870000|2024-12-31 13:14:30|2071.01|2059.51|2070.39|2058.89|2071.01|2059.51|2070.37|2058.87|16
1735644600000|2024-12-31 11:30:00|2053.98|2042.48|2054.07|2042.57|2054.07|2042.57|2053.22|2041.72|21
1735650880000|2024-12-31 13:14:40|2070.28|2058.78|2069.5|2058|2070.28|2058.78|2069.11|2057.61|20
1735644610000|2024-12-31 11:30:10|2054.27|2042.77|2054.35|2042.85|2054.35|2042.85|2054.27|2042.77|8
1735650890000|2024-12-31 13:14:50|2069.66|2058.16|2070.37|2058.87|2070.59|2059.09|2069.59|2058.09|22
1735644620000|2024-12-31 11:30:20|2054.54|2043.04|2054.72|2043.22|2054.72|2043.22|2054.54|2043.04|3
1735650900000|2024-12-31 13:15:00|2070.44|2058.94|2073.19|2061.69|2073.19|2061.69|2069.93|2058.43|29
1735644640000|2024-12-31 11:30:40|2055.64|2044.14|2056.37|2044.87|2056.55|2045.05|2055.64|2044.14|3
1735650910000|2024-12-31 13:15:10|2073.48|2061.98|2077.83|2066.33|2077.99|2066.49|2073.48|2061.98|22
1735644650000|2024-12-31 11:30:50|2056.55|2045.05|2058.22|2046.72|2058.22|2046.72|2056.55|2045.05|7
1735650920000|2024-12-31 13:15:20|2078.09|2066.59|2077.51|2066.01|2078.09|2066.59|2076.83|2065.33|23
1735644660000|2024-12-31 11:31:00|2058.27|2046.77|2058.22|2046.72|2059.25|2047.75|2058.22|2046.72|21
1735650930000|2024-12-31 13:15:30|2077.46|2065.96|2076.94|2065.44|2078.09|2066.59|2076.94|2065.44|23
1735644670000|2024-12-31 11:31:10|2058.36|2046.86|2059.27|2047.77|2059.46|2047.96|2058.36|2046.86|26
1735650940000|2024-12-31 13:15:40|2076.8|2065.3|2075.67|2064.17|2076.87|2065.37|2075.07|2063.57|30
1735644680000|2024-12-31 11:31:20|2059.29|2047.79|2059.11|2047.61|2060.08|2048.58|2058.85|2047.35|30
1735650950000|2024-12-31 13:15:50|2075.77|2064.27|2075.09|2063.59|2075.91|2064.41|2075.03|2063.53|17
1735644690000|2024-12-31 11:31:30|2059.19|2047.69|2059.27|2047.77|2059.32|2047.82|2058.96|2047.46|17
1735650960000|2024-12-31 13:16:00|2075.02|2063.52|2075.23|2063.73|2075.56|2064.06|2074.47|2062.97|23
1735644700000|2024-12-31 11:31:40|2059.22|2047.72|2058.96|2047.46|2059.45|2047.95|2058.96|2047.46|23
1735650970000|2024-12-31 13:16:10|2075.4|2063.9|2076.39|2064.89|2076.56|2065.06|2075.3|2063.8|21
1735644710000|2024-12-31 11:31:50|2059.05|2047.55|2059.25|2047.75|2059.4|2047.9|2058.98|2047.48|13
1735650980000|2024-12-31 13:16:20|2076.44|2064.94|2076.19|2064.69|2076.44|2064.94|2076.11|2064.61|15
1735644720000|2024-12-31 11:32:00|2058.88|2047.38|2059.26|2047.76|2059.49|2047.99|2058.27|2046.77|31
1735650990000|2024-12-31 13:16:30|2076.2|2064.7|2076.21|2064.71|2076.75|2065.25|2075.99|2064.49|27
1735644730000|2024-12-31 11:32:10|2058.86|2047.36|2058.1|2046.6|2058.86|2047.36|2057.93|2046.43|21
1735651000000|2024-12-31 13:16:40|2075.83|2064.33|2075.24|2063.74|2075.83|2064.33|2074.69|2063.19|26
1735644740000|2024-12-31 11:32:20|2058.09|2046.59|2055.69|2044.19|2058.09|2046.59|2055.69|2044.19|22
1735651010000|2024-12-31 13:16:50|2075.29|2063.79|2075.02|2063.52|2075.53|2064.03|2074.93|2063.43|27
1735644750000|2024-12-31 11:32:30|2055.85|2044.35|2055.57|2044.07|2055.88|2044.38|2055.48|2043.98|21
1735651020000|2024-12-31 13:17:00|2075|2063.5|2076.35|2064.85|2076.37|2064.87|2074.8|2063.3|21
1735644760000|2024-12-31 11:32:40|2055.68|2044.18|2055.63|2044.13|2055.85|2044.35|2055.62|2044.12|19
1735651030000|2024-12-31 13:17:10|2076.38|2064.88|2076.75|2065.25|2076.75|2065.25|2076.37|2064.87|6
1735644770000|2024-12-31 11:32:50|2055.71|2044.21|2055.43|2043.93|2055.78|2044.28|2055.1|2043.6|17
1735651040000|2024-12-31 13:17:20|2076.64|2065.14|2076.75|2065.25|2076.75|2065.25|2076.5|2065|16
1735644780000|2024-12-31 11:33:00|2055.53|2044.03|2054.66|2043.16|2055.53|2044.03|2054.66|2043.16|12
1735651050000|2024-12-31 13:17:30|2076.6|2065.1|2076.11|2064.61|2076.6|2065.1|2075.84|2064.34|14
1735644800000|2024-12-31 11:33:20|2054.81|2043.31|2054.75|2043.25|2055.45|2043.95|2054.73|2043.23|22
1735651060000|2024-12-31 13:17:40|2076.1|2064.6|2075.49|2063.99|2076.1|2064.6|2074.45|2062.95|30
1735644810000|2024-12-31 11:33:30|2054.74|2043.24|2054.66|2043.16|2054.75|2043.25|2054.66|2043.16|7
1735651070000|2024-12-31 13:17:50|2075.39|2063.89|2076.59|2065.09|2076.75|2065.25|2075.39|2063.89|35
1735644820000|2024-12-31 11:33:40|2054.7|2043.2|2054.75|2043.25|2055.24|2043.74|2054.7|2043.2|21
1735651080000|2024-12-31 13:18:00|2076.66|2065.16|2076.75|2065.25|2076.75|2065.25|2076.65|2065.15|9
1735644830000|2024-12-31 11:33:50|2054.72|2043.22|2054.69|2043.19|2054.73|2043.23|2054.69|2043.19|5
1735651090000|2024-12-31 13:18:10|2076.6|2065.1|2076.75|2065.25|2076.75|2065.25|2076.6|2065.1|5
1735644840000|2024-12-31 11:34:00|2054.66|2043.16|2054.56|2043.06|2054.71|2043.21|2053.68|2042.18|19
1735651100000|2024-12-31 13:18:20|2077.42|2065.92|2076.71|2065.21|2078.09|2066.59|2076.5|2065|16
1735644850000|2024-12-31 11:34:10|2054.55|2043.05|2053.61|2042.11|2054.71|2043.21|2053.56|2042.06|25
1735651110000|2024-12-31 13:18:30|2076.75|2065.25|2077.04|2065.54|2077.38|2065.88|2076.73|2065.23|31
1735644860000|2024-12-31 11:34:20|2053.6|2042.1|2054.15|2042.65|2054.28|2042.78|2053.56|2042.06|24
1735651120000|2024-12-31 13:18:40|2077.02|2065.52|2078.09|2066.59|2078.09|2066.59|2076.59|2065.09|35
1735644870000|2024-12-31 11:34:30|2054.14|2042.64|2053.65|2042.15|2054.14|2042.64|2053.59|2042.09|11
1735651130000|2024-12-31 13:18:50|2077.97|2066.47|2078.09|2066.59|2078.09|2066.59|2077.97|2066.47|4
1735644880000|2024-12-31 11:34:40|2053.62|2042.12|2051.52|2040.02|2053.62|2042.12|2051.52|2040.02|25
1735651140000|2024-12-31 13:19:00|2078|2066.5|2078.09|2066.59|2078.09|2066.59|2078|2066.5|6
1735644890000|2024-12-31 11:34:50|2051.42|2039.92|2051.11|2039.61|2051.42|2039.92|2051.1|2039.6|18
1735651150000|2024-12-31 13:19:10|2078.29|2066.79|2081.33|2069.83|2081.5|2070|2078.29|2066.79|30
1735644900000|2024-12-31 11:35:00|2051.06|2039.56|2050.39|2038.89|2051.29|2039.79|2050.12|2038.62|30
1735651160000|2024-12-31 13:19:20|2081.39|2069.89|2082.05|2070.55|2082.08|2070.58|2081.33|2069.83|25
1735644910000|2024-12-31 11:35:10|2050.34|2038.84|2051.63|2040.13|2051.69|2040.19|2050.29|2038.79|25
1735651170000|2024-12-31 13:19:30|2081.98|2070.48|2081.72|2070.22|2082.05|2070.55|2081.49|2069.99|22
1735644920000|2024-12-31 11:35:20|2051.58|2040.08|2051.64|2040.14|2052.1|2040.6|2051.58|2040.08|22
1735651180000|2024-12-31 13:19:40|2081.28|2069.78|2080.92|2069.42|2081.28|2069.78|2080.36|2068.86|28
1735644930000|2024-12-31 11:35:30|2051.65|2040.15|2051.54|2040.04|2051.65|2040.15|2051.44|2039.94|20
1735651190000|2024-12-31 13:19:50|2081.02|2069.52|2081.94|2070.44|2082.13|2070.63|2080.92|2069.42|28
1735644940000|2024-12-31 11:35:40|2051.43|2039.93|2051.47|2039.97|2051.8|2040.3|2051.33|2039.83|19
1735651200000|2024-12-31 13:20:00|2082.02|2070.52|2082.42|2070.92|2082.83|2071.33|2082.02|2070.52|23
1735644950000|2024-12-31 11:35:50|2051.46|2039.96|2051.82|2040.32|2051.82|2040.32|2051.45|2039.95|16
1735651210000|2024-12-31 13:20:10|2082.02|2070.52|2082.52|2071.02|2082.83|2071.33|2082.02|2070.52|30
1735644960000|2024-12-31 11:36:00|2051.65|2040.15|2052.1|2040.6|2052.61|2041.11|2051.62|2040.12|25
1735651220000|2024-12-31 13:20:20|2082.64|2071.14|2081.09|2069.59|2082.64|2071.14|2080.58|2069.08|36
1735644970000|2024-12-31 11:36:10|2052.36|2040.86|2051.42|2039.92|2052.58|2041.08|2051.42|2039.92|24
1735651230000|2024-12-31 13:20:30|2080.93|2069.43|2081.36|2069.86|2082.03|2070.53|2080.57|2069.07|36
1735644980000|2024-12-31 11:36:20|2051.49|2039.99|2051.4|2039.9|2051.49|2039.99|2051.33|2039.83|21
1735651240000|2024-12-31 13:20:40|2081.53|2070.03|2081.12|2069.62|2081.64|2070.14|2080.3|2068.8|34
1735644990000|2024-12-31 11:36:30|2051.35|2039.85|2051.31|2039.81|2051.35|2039.85|2051.31|2039.81|8
1735651250000|2024-12-31 13:20:50|2081.21|2069.71|2082.83|2071.33|2082.83|2071.33|2081.21|2069.71|30
1735645020000|2024-12-31 11:37:00|2050.52|2039.02|2049.91|2038.41|2050.52|2039.02|2049.26|2037.76|20
1735651260000|2024-12-31 13:21:00|2082.72|2071.22|2083|2071.5|2083.41|2071.91|2082.72|2071.22|17
1735645030000|2024-12-31 11:37:10|2049.88|2038.38|2050.04|2038.54|2050.25|2038.75|2049.83|2038.33|17
1735651270000|2024-12-31 13:21:10|2083.05|2071.55|2082.22|2070.72|2083.21|2071.71|2081.62|2070.12|23
1735645040000|2024-12-31 11:37:20|2050.02|2038.52|2050.57|2039.07|2050.57|2039.07|2049.92|2038.42|20
1735651280000|2024-12-31 13:21:20|2082.33|2070.83|2082.84|2071.34|2082.84|2071.34|2081.89|2070.39|24
1735645050000|2024-12-31 11:37:30|2050.62|2039.12|2050.58|2039.08|2050.65|2039.15|2050.58|2039.08|15
1735651290000|2024-12-31 13:21:30|2082.93|2071.43|2081.52|2070.02|2083.11|2071.61|2081.49|2069.99|32
1735645060000|2024-12-31 11:37:40|2050.59|2039.09|2051.91|2040.41|2051.91|2040.41|2050.58|2039.08|21
1735651300000|2024-12-31 13:21:40|2081.57|2070.07|2082.75|2071.25|2083.08|2071.58|2081.57|2070.07|30
1735645070000|2024-12-31 11:37:50|2051.96|2040.46|2053.08|2041.58|2053.16|2041.66|2051.96|2040.46|23
1735651310000|2024-12-31 13:21:50|2082.73|2071.23|2082.93|2071.43|2082.96|2071.46|2082.3|2070.8|29
1735645080000|2024-12-31 11:38:00|2052.98|2041.48|2052.32|2040.82|2052.98|2041.48|2052.12|2040.62|27
1735651320000|2024-12-31 13:22:00|2082.9|2071.4|2079.76|2068.26|2082.92|2071.42|2079.76|2068.26|32
1735645090000|2024-12-31 11:38:10|2052.24|2040.74|2052.48|2040.98|2052.48|2040.98|2052.24|2040.74|21
1735651330000|2024-12-31 13:22:10|2079.73|2068.23|2079.7|2068.2|2079.95|2068.45|2079.7|2068.2|8
1735645100000|2024-12-31 11:38:20|2052.58|2041.08|2052.01|2040.51|2052.58|2041.08|2052.01|2040.51|31
1735651340000|2024-12-31 13:22:20|2079.71|2068.21|2076.72|2065.22|2079.71|2068.21|2076.72|2065.22|18
1735645110000|2024-12-31 11:38:30|2051.85|2040.35|2052.14|2040.64|2052.14|2040.64|2051.77|2040.27|20
1735651350000|2024-12-31 13:22:30|2076.63|2065.13|2077.42|2065.92|2077.44|2065.94|2076.35|2064.85|30
1735645120000|2024-12-31 11:38:40|2052.13|2040.63|2052.1|2040.6|2052.14|2040.64|2052.08|2040.58|16
1735651360000|2024-12-31 13:22:40|2077.47|2065.97|2078.02|2066.52|2078.2|2066.7|2077.24|2065.74|35
1735645130000|2024-12-31 11:38:50|2052.09|2040.59|2051.39|2039.89|2052.09|2040.59|2051.39|2039.89|22
1735651370000|2024-12-31 13:22:50|2078.2|2066.7|2078.2|2066.7|2078.2|2066.7|2077.77|2066.27|24
1735645140000|2024-12-31 11:39:00|2051.06|2039.56|2050.82|2039.32|2051.63|2040.13|2050.82|2039.32|21
1735651380000|2024-12-31 13:23:00|2078.13|2066.63|2077.62|2066.12|2078.13|2066.63|2077.32|2065.82|22
1735645150000|2024-12-31 11:39:10|2050.65|2039.15|2051.26|2039.76|2051.32|2039.82|2050.49|2038.99|34
1735651390000|2024-12-31 13:23:10|2077.56|2066.06|2077.77|2066.27|2078.01|2066.51|2077.39|2065.89|34
1735645160000|2024-12-31 11:39:20|2051.25|2039.75|2051.11|2039.61|2051.25|2039.75|2051.07|2039.57|16
1735651400000|2024-12-31 13:23:20|2077.56|2066.06|2077.35|2065.85|2077.8|2066.3|2076.88|2065.38|28
1735645170000|2024-12-31 11:39:30|2051.21|2039.71|2051.11|2039.61|2051.21|2039.71|2051.1|2039.6|20
1735651410000|2024-12-31 13:23:30|2077.65|2066.15|2077.88|2066.38|2078.2|2066.7|2077.65|2066.15|23
1735645180000|2024-12-31 11:39:40|2051.12|2039.62|2052.36|2040.86|2052.38|2040.88|2051.12|2039.62|26
1735651420000|2024-12-31 13:23:40|2077.92|2066.42|2078.2|2066.7|2078.2|2066.7|2077.92|2066.42|2
1735645190000|2024-12-31 11:39:50|2052.38|2040.88|2052.34|2040.84|2052.49|2040.99|2052.3|2040.8|30
1735651430000|2024-12-31 13:23:50|2079.24|2067.74|2079.62|2068.12|2080.63|2069.13|2079.24|2067.74|15
1735645200000|2024-12-31 11:40:00|2052.33|2040.83|2052.49|2040.99|2052.5|2041|2051.99|2040.49|15
1735651440000|2024-12-31 13:24:00|2079.72|2068.22|2080.74|2069.24|2081.46|2069.96|2079.47|2067.97|34
1735645210000|2024-12-31 11:40:10|2052.72|2041.22|2052.42|2040.92|2052.93|2041.43|2052.32|2040.82|20
1735651450000|2024-12-31 13:24:10|2080.78|2069.28|2082.6|2071.1|2083.13|2071.63|2080.73|2069.23|34
1735645220000|2024-12-31 11:40:20|2052.49|2040.99|2053.39|2041.89|2053.41|2041.91|2052.49|2040.99|18
1735651460000|2024-12-31 13:24:20|2082.31|2070.81|2082.09|2070.59|2082.32|2070.82|2080.81|2069.31|28
1735645230000|2024-12-31 11:40:30|2053.51|2042.01|2054.4|2042.9|2054.57|2043.07|2053.43|2041.93|19
1735651470000|2024-12-31 13:24:30|2082.12|2070.62|2083.36|2071.86|2083.37|2071.87|2082.12|2070.62|20
1735645240000|2024-12-31 11:40:40|2054.45|2042.95|2055.19|2043.69|2056.09|2044.59|2054.38|2042.88|21
1735651480000|2024-12-31 13:24:40|2083.28|2071.78|2083.41|2071.91|2083.41|2071.91|2082.69|2071.19|20
1735645250000|2024-12-31 11:40:50|2055.2|2043.7|2055.77|2044.27|2055.81|2044.31|2055.13|2043.63|27
1735651490000|2024-12-31 13:24:50|2083.3|2071.8|2083.45|2071.95|2083.98|2072.48|2083.3|2071.8|16
1735645260000|2024-12-31 11:41:00|2055.92|2044.42|2055.87|2044.37|2056.22|2044.72|2055.73|2044.23|22
1735651500000|2024-12-31 13:25:00|2083.48|2071.98|2084.16|2072.66|2084.16|2072.66|2083.48|2071.98|11
1735645270000|2024-12-31 11:41:10|2055.93|2044.43|2056.05|2044.55|2056.59|2045.09|2055.15|2043.65|23
1735651510000|2024-12-31 13:25:10|2083.98|2072.48|2083.48|2071.98|2083.98|2072.48|2083.48|2071.98|8
1735645280000|2024-12-31 11:41:20|2056.02|2044.52|2056.02|2044.52|2056.06|2044.56|2055.34|2043.84|22
1735651520000|2024-12-31 13:25:20|2083.45|2071.95|2083.57|2072.07|2083.58|2072.08|2083.45|2071.95|11
1735645290000|2024-12-31 11:41:30|2056.08|2044.58|2055.5|2044|2056.08|2044.58|2055.5|2044|24
1735651530000|2024-12-31 13:25:30|2083.56|2072.06|2084.16|2072.66|2084.16|2072.66|2083.46|2071.96|36
1735645300000|2024-12-31 11:41:40|2055.39|2043.89|2055.66|2044.16|2055.76|2044.26|2055.26|2043.76|20
1735651540000|2024-12-31 13:25:40|2084.02|2072.52|2084.16|2072.66|2084.16|2072.66|2084.02|2072.52|4
1735645310000|2024-12-31 11:41:50|2055.72|2044.22|2055.74|2044.24|2056.11|2044.61|2055.69|2044.19|15
1735651550000|2024-12-31 13:25:50|2085.46|2073.96|2086.18|2074.68|2086.18|2074.68|2085.46|2073.96|20
1735645320000|2024-12-31 11:42:00|2055.69|2044.19|2056.98|2045.48|2056.98|2045.48|2055.69|2044.19|20
1735651560000|2024-12-31 13:26:00|2086.14|2074.64|2086.95|2075.45|2086.95|2075.45|2086.1|2074.6|12
1735645330000|2024-12-31 11:42:10|2057.04|2045.54|2058.39|2046.89|2058.61|2047.11|2057.04|2045.54|30
1735651570000|2024-12-31 13:26:10|2086.69|2075.19|2086.81|2075.31|2086.81|2075.31|2086.1|2074.6|33
1735645340000|2024-12-31 11:42:20|2058.89|2047.39|2059.32|2047.82|2059.84|2048.34|2058.89|2047.39|21
1735651580000|2024-12-31 13:26:20|2086.87|2075.37|2086.95|2075.45|2086.95|2075.45|2086.85|2075.35|8
1735645350000|2024-12-31 11:42:30|2059.35|2047.85|2059.29|2047.79|2059.39|2047.89|2058.75|2047.25|29
1735651600000|2024-12-31 13:26:40|2087.82|2076.32|2088.36|2076.86|2088.68|2077.18|2087.82|2076.32|10
1735645360000|2024-12-31 11:42:40|2059.47|2047.97|2059.49|2047.99|2059.5|2048|2059.25|2047.75|18
1735651610000|2024-12-31 13:26:50|2088.07|2076.57|2088.31|2076.81|2088.37|2076.87|2087.81|2076.31|16
1735645370000|2024-12-31 11:42:50|2059.34|2047.84|2059.36|2047.86|2059.37|2047.87|2058.89|2047.39|31
1735651620000|2024-12-31 13:27:00|2088.3|2076.8|2088.68|2077.18|2088.68|2077.18|2088.3|2076.8|6
1735645380000|2024-12-31 11:43:00|2059.19|2047.69|2059.44|2047.94|2059.46|2047.96|2058.99|2047.49|30
1735651630000|2024-12-31 13:27:10|2089.15|2077.65|2089.63|2078.13|2089.63|2078.13|2089.15|2077.65|2
1735645390000|2024-12-31 11:43:10|2059.48|2047.98|2059.68|2048.18|2059.76|2048.26|2059.48|2047.98|17
1735651640000|2024-12-31 13:27:20|2090.44|2078.94|2091.26|2079.76|2091.26|2079.76|2090.44|2078.94|2
1735645400000|2024-12-31 11:43:20|2059.7|2048.2|2059.19|2047.69|2059.7|2048.2|2058.81|2047.31|27
1735651650000|2024-12-31 13:27:30|2091.87|2080.37|2091.75|2080.25|2091.99|2080.49|2091.75|2080.25|7
1735645410000|2024-12-31 11:43:30|2059.24|2047.74|2059.21|2047.71|2059.38|2047.88|2059.15|2047.65|32
1735651660000|2024-12-31 13:27:40|2091.76|2080.26|2091.99|2080.49|2091.99|2080.49|2091.15|2079.65|13
1735645420000|2024-12-31 11:43:40|2059.16|2047.66|2059.21|2047.71|2059.65|2048.15|2059.16|2047.66|20
1735651670000|2024-12-31 13:27:50|2091.95|2080.45|2093.45|2081.95|2093.45|2081.95|2091.94|2080.44|13
1735645430000|2024-12-31 11:43:50|2059.18|2047.68|2057.82|2046.32|2059.18|2047.68|2057.82|2046.32|22
1735651680000|2024-12-31 13:28:00|2093.97|2082.47|2096.17|2084.67|2096.2|2084.7|2093.97|2082.47|14
1735645440000|2024-12-31 11:44:00|2057.94|2046.44|2058.58|2047.08|2058.65|2047.15|2057.79|2046.29|25
1735651690000|2024-12-31 13:28:10|2096.16|2084.66|2095.97|2084.47|2096.21|2084.71|2095.69|2084.19|26
1735645450000|2024-12-31 11:44:10|2058.53|2047.03|2057.2|2045.7|2058.53|2047.03|2057.17|2045.67|16
1735651700000|2024-12-31 13:28:20|2095.92|2084.42|2096.14|2084.64|2096.24|2084.74|2095.73|2084.23|29
1735645460000|2024-12-31 11:44:20|2057|2045.5|2057.15|2045.65|2057.25|2045.75|2056.97|2045.47|19
1735651710000|2024-12-31 13:28:30|2096.09|2084.59|2099.79|2088.29|2099.79|2088.29|2096.06|2084.56|24
1735645470000|2024-12-31 11:44:30|2057.14|2045.64|2056.43|2044.93|2057.14|2045.64|2056.42|2044.92|16
1735651720000|2024-12-31 13:28:40|2099.68|2088.18|2099.65|2088.15|2099.79|2088.29|2099.51|2088.01|10
1735645480000|2024-12-31 11:44:40|2056.44|2044.94|2057.04|2045.54|2057.07|2045.57|2056.43|2044.93|22
1735651730000|2024-12-31 13:28:50|2099.75|2088.25|2101.52|2090.02|2101.66|2090.16|2099.65|2088.15|11
1735645490000|2024-12-31 11:44:50|2057.1|2045.6|2057|2045.5|2057.1|2045.6|2056.93|2045.43|19
1735651740000|2024-12-31 13:29:00|2101.66|2090.16|2101.95|2090.45|2102.07|2090.57|2101.66|2090.16|6
1735645500000|2024-12-31 11:45:00|2056.96|2045.46|2058.32|2046.82|2058.91|2047.41|2056.91|2045.41|24
1735651750000|2024-12-31 13:29:10|2102.05|2090.55|2102.07|2090.57|2102.07|2090.57|2101.21|2089.71|22
1735645510000|2024-12-31 11:45:10|2058.34|2046.84|2058.2|2046.7|2058.34|2046.84|2057.15|2045.65|28
1735651760000|2024-12-31 13:29:20|2102.05|2090.55|2101.29|2089.79|2102.05|2090.55|2101.29|2089.79|14
1735645520000|2024-12-31 11:45:20|2058.21|2046.71|2058.05|2046.55|2058.21|2046.71|2056.94|2045.44|24
1735651770000|2024-12-31 13:29:30|2101.46|2089.96|2101.29|2089.79|2101.49|2089.99|2101.29|2089.79|8
1735645530000|2024-12-31 11:45:30|2057.95|2046.45|2057.43|2045.93|2058.04|2046.54|2057.31|2045.81|22
1735651780000|2024-12-31 13:29:40|2101.43|2089.93|2101.29|2089.79|2101.47|2089.97|2101.29|2089.79|18
1735645540000|2024-12-31 11:45:40|2057.42|2045.92|2056.38|2044.88|2057.83|2046.33|2056.17|2044.67|29
1735651790000|2024-12-31 13:29:50|2100.95|2089.45|2098.72|2087.22|2100.95|2089.45|2098.03|2086.53|31
1735645550000|2024-12-31 11:45:50|2056.25|2044.75|2056.34|2044.84|2056.57|2045.07|2056.25|2044.75|19
1735651800000|2024-12-31 13:30:00|2098.61|2087.11|2099.61|2088.11|2100.96|2089.46|2098.61|2087.11|29
1735645560000|2024-12-31 11:46:00|2056.24|2044.74|2056.57|2045.07|2056.67|2045.17|2056.24|2044.74|18
1735651810000|2024-12-31 13:30:10|2098.99|2087.49|2094.04|2082.54|2098.99|2087.49|2093.89|2082.39|22
1735645570000|2024-12-31 11:46:10|2056.55|2045.05|2056.33|2044.83|2056.61|2045.11|2056.33|2044.83|9
1735651820000|2024-12-31 13:30:20|2094.05|2082.55|2095.65|2084.15|2095.65|2084.15|2094.05|2082.55|29
1735645590000|2024-12-31 11:46:30|2055.42|2043.92|2051.55|2040.05|2055.42|2043.92|2051|2039.5|25
1735651830000|2024-12-31 13:30:30|2095.75|2084.25|2095.23|2083.73|2095.75|2084.25|2094.85|2083.35|26
1735645600000|2024-12-31 11:46:40|2051.71|2040.21|2051.54|2040.04|2051.79|2040.29|2051.35|2039.85|24
1735651840000|2024-12-31 13:30:40|2095.02|2083.52|2095.54|2084.04|2095.54|2084.04|2094.31|2082.81|26
1735645610000|2024-12-31 11:46:50|2051.52|2040.02|2052.39|2040.89|2052.6|2041.1|2051.52|2040.02|25
1735651850000|2024-12-31 13:30:50|2095.61|2084.11|2095.73|2084.23|2095.73|2084.23|2095.1|2083.6|23
1735645620000|2024-12-31 11:47:00|2052.44|2040.94|2053.35|2041.85|2053.55|2042.05|2051.66|2040.16|21
1735651860000|2024-12-31 13:31:00|2095.75|2084.25|2094.8|2083.3|2095.75|2084.25|2094.8|2083.3|20
1735645630000|2024-12-31 11:47:10|2053.31|2041.81|2053.72|2042.22|2053.77|2042.27|2053.25|2041.75|18
1735651870000|2024-12-31 13:31:10|2094.82|2083.32|2095.34|2083.84|2095.75|2084.25|2094.82|2083.32|19
1735645640000|2024-12-31 11:47:20|2053.66|2042.16|2053|2041.5|2053.66|2042.16|2053|2041.5|20
1735651880000|2024-12-31 13:31:20|2095.51|2084.01|2095.65|2084.15|2095.75|2084.25|2094.98|2083.48|26
1735645650000|2024-12-31 11:47:30|2052.9|2041.4|2053.13|2041.63|2053.61|2042.11|2052.9|2041.4|28
1735651890000|2024-12-31 13:31:30|2095.75|2084.25|2095.75|2084.25|2095.75|2084.25|2095.65|2084.15|3
1735645660000|2024-12-31 11:47:40|2053.15|2041.65|2053.65|2042.15|2054.2|2042.7|2053.13|2041.63|16
1735651910000|2024-12-31 13:31:50|2097|2085.5|2097|2085.5|2097|2085.5|2097|2085.5|1
1735645670000|2024-12-31 11:47:50|2053.67|2042.17|2053.45|2041.95|2053.75|2042.25|2053.43|2041.93|22
1735651920000|2024-12-31 13:32:00|2097.11|2085.61|2096.89|2085.39|2098.26|2086.76|2096.87|2085.37|28
1735645680000|2024-12-31 11:48:00|2053.88|2042.38|2054.27|2042.77|2054.36|2042.86|2053.88|2042.38|19
1735651930000|2024-12-31 13:32:10|2097.09|2085.59|2098.27|2086.77|2098.63|2087.13|2096.58|2085.08|31
1735645690000|2024-12-31 11:48:10|2054.58|2043.08|2054.41|2042.91|2054.73|2043.23|2054.41|2042.91|17
1735651940000|2024-12-31 13:32:20|2098.38|2086.88|2096.21|2084.71|2098.38|2086.88|2096.21|2084.71|36
1735645700000|2024-12-31 11:48:20|2054.43|2042.93|2056.18|2044.68|2056.18|2044.68|2054.42|2042.92|22
1735651950000|2024-12-31 13:32:30|2096.11|2084.61|2097.01|2085.51|2097.01|2085.51|2094.23|2082.73|28
1735645710000|2024-12-31 11:48:30|2056.23|2044.73|2056.45|2044.95|2056.63|2045.13|2056.23|2044.73|24
1735651960000|2024-12-31 13:32:40|2096.98|2085.48|2099.81|2088.31|2099.97|2088.47|2096.98|2085.48|29
1735645720000|2024-12-31 11:48:40|2056.11|2044.61|2055.42|2043.92|2056.14|2044.64|2055.42|2043.92|16
1735651970000|2024-12-31 13:32:50|2099.49|2087.99|2097.97|2086.47|2099.6|2088.1|2097.97|2086.47|25
1735645730000|2024-12-31 11:48:50|2055.61|2044.11|2055.74|2044.24|2056.27|2044.77|2055.56|2044.06|23
1735651980000|2024-12-31 13:33:00|2097.92|2086.42|2098.3|2086.8|2098.59|2087.09|2097.53|2086.03|28
1735645740000|2024-12-31 11:49:00|2055.71|2044.21|2054.86|2043.36|2055.71|2044.21|2054.86|2043.36|15
1735651990000|2024-12-31 13:33:10|2098.26|2086.76|2094.13|2082.63|2098.26|2086.76|2094.13|2082.63|28
1735645750000|2024-12-31 11:49:10|2054.88|2043.38|2055.58|2044.08|2055.58|2044.08|2054.88|2043.38|13
1735652000000|2024-12-31 13:33:20|2093.84|2082.34|2095.38|2083.88|2095.92|2084.42|2093.12|2081.62|34
1735645760000|2024-12-31 11:49:20|2055.63|2044.13|2055.56|2044.06|2055.75|2044.25|2055.41|2043.91|17
1735652010000|2024-12-31 13:33:30|2095.34|2083.84|2095.53|2084.03|2095.6|2084.1|2094.97|2083.47|24
1735645770000|2024-12-31 11:49:30|2055.59|2044.09|2055.49|2043.99|2055.66|2044.16|2055.45|2043.95|24
1735652020000|2024-12-31 13:33:40|2094.72|2083.22|2093.92|2082.42|2095.06|2083.56|2093.36|2081.86|27
1735645780000|2024-12-31 11:49:40|2055.44|2043.94|2054.49|2042.99|2055.44|2043.94|2054.49|2042.99|11
1735652030000|2024-12-31 13:33:50|2094.29|2082.79|2094.03|2082.53|2095.5|2084|2093.9|2082.4|22
1735645790000|2024-12-31 11:49:50|2054.35|2042.85|2055.02|2043.52|2055.02|2043.52|2054.35|2042.85|24
1735652040000|2024-12-31 13:34:00|2094.02|2082.52|2091.22|2079.72|2094.92|2083.42|2091.22|2079.72|31
1735645800000|2024-12-31 11:50:00|2054.91|2043.41|2053.42|2041.92|2055.02|2043.52|2053.24|2041.74|22
1735652050000|2024-12-31 13:34:10|2091.72|2080.22|2092.06|2080.56|2093.13|2081.63|2091.72|2080.22|27
1735645810000|2024-12-31 11:50:10|2053.41|2041.91|2054.34|2042.84|2054.48|2042.98|2053.4|2041.9|23
1735652060000|2024-12-31 13:34:20|2091.85|2080.35|2092.12|2080.62|2092.25|2080.75|2091.69|2080.19|23
1735645820000|2024-12-31 11:50:20|2054.37|2042.87|2055.33|2043.83|2055.43|2043.93|2054.37|2042.87|19
1735652070000|2024-12-31 13:34:30|2092.15|2080.65|2091.96|2080.46|2092.87|2081.37|2091.6|2080.1|32
1735645830000|2024-12-31 11:50:30|2055.35|2043.85|2054.69|2043.19|2055.35|2043.85|2054.69|2043.19|20
1735652080000|2024-12-31 13:34:40|2092.13|2080.63|2092.79|2081.29|2092.96|2081.46|2092.13|2080.63|20
1735645840000|2024-12-31 11:50:40|2054.68|2043.18|2052.88|2041.38|2054.68|2043.18|2052.88|2041.38|21
1735652090000|2024-12-31 13:34:50|2092.58|2081.08|2094.35|2082.85|2094.35|2082.85|2092.53|2081.03|15
1735645850000|2024-12-31 11:50:50|2052.97|2041.47|2052.61|2041.11|2053.04|2041.54|2052.49|2040.99|23
1735645860000|2024-12-31 11:51:00|2052.57|2041.07|2052.51|2041.01|2053.3|2041.8|2052.29|2040.79|28
1735652100000|2024-12-31 13:35:00|2094.36|2082.86|2093.94|2082.44|2094.41|2082.91|2093.76|2082.26|17
1735645870000|2024-12-31 11:51:10|2052.37|2040.87|2052.68|2041.18|2052.81|2041.31|2052.37|2040.87|19
1735652110000|2024-12-31 13:35:10|2094.42|2082.92|2094.9|2083.4|2094.9|2083.4|2094.42|2082.92|2
1735645880000|2024-12-31 11:51:20|2052.63|2041.13|2052.56|2041.06|2052.68|2041.18|2052.56|2041.06|15
1735652160000|2024-12-31 13:36:00|2096.36|2084.86|2099.39|2087.89|2099.42|2087.92|2096.36|2084.86|15
1735645890000|2024-12-31 11:51:30|2052.58|2041.08|2052.66|2041.16|2052.66|2041.16|2052.56|2041.06|9
1735652170000|2024-12-31 13:36:10|2099.38|2087.88|2100.2|2088.7|2100.31|2088.81|2098.68|2087.18|31
1735645900000|2024-12-31 11:51:40|2052.6|2041.1|2052.56|2041.06|2052.66|2041.16|2052.56|2041.06|11
1735652180000|2024-12-31 13:36:20|2100.25|2088.75|2098.17|2086.67|2100.25|2088.75|2098.17|2086.67|32
1735645910000|2024-12-31 11:51:50|2052.6|2041.1|2052.56|2041.06|2052.67|2041.17|2052.56|2041.06|5
1735652190000|2024-12-31 13:36:30|2098.18|2086.68|2098.45|2086.95|2098.83|2087.33|2097.22|2085.72|27
1735646000000|2024-12-31 11:53:20|2051.64|2040.14|2050.54|2039.04|2051.64|2040.14|2050.43|2038.93|20
1735652200000|2024-12-31 13:36:40|2098.32|2086.82|2099.93|2088.43|2100.85|2089.35|2098.13|2086.63|21
1735646010000|2024-12-31 11:53:30|2050.64|2039.14|2051.65|2040.15|2051.74|2040.24|2050.54|2039.04|18
1735652210000|2024-12-31 13:36:50|2100.13|2088.63|2100.7|2089.2|2101|2089.5|2100.13|2088.63|13
1735646020000|2024-12-31 11:53:40|2051.66|2040.16|2051.53|2040.03|2051.76|2040.26|2051.44|2039.94|19
1735652220000|2024-12-31 13:37:00|2100.67|2089.17|2097.94|2086.44|2100.95|2089.45|2097.49|2085.99|24
1735646030000|2024-12-31 11:53:50|2051.57|2040.07|2052.51|2041.01|2052.55|2041.05|2051.43|2039.93|25
1735652230000|2024-12-31 13:37:10|2097.91|2086.41|2097.06|2085.56|2098.36|2086.86|2097.06|2085.56|21
1735646040000|2024-12-31 11:54:00|2052.43|2040.93|2052.48|2040.98|2052.53|2041.03|2051.99|2040.49|16
1735652240000|2024-12-31 13:37:20|2096.59|2085.09|2097.73|2086.23|2098.18|2086.68|2096.2|2084.7|28
1735646050000|2024-12-31 11:54:10|2052.47|2040.97|2053.13|2041.63|2053.15|2041.65|2051.95|2040.45|29
1735652250000|2024-12-31 13:37:30|2097.67|2086.17|2096.81|2085.31|2097.82|2086.32|2096.67|2085.17|28
1735646060000|2024-12-31 11:54:20|2053.15|2041.65|2054.53|2043.03|2054.57|2043.07|2053.15|2041.65|25
1735652260000|2024-12-31 13:37:40|2096.68|2085.18|2095.9|2084.4|2096.8|2085.3|2094.88|2083.38|32
1735646070000|2024-12-31 11:54:30|2054.49|2042.99|2054.2|2042.7|2054.54|2043.04|2054.1|2042.6|31
1735652270000|2024-12-31 13:37:50|2094.81|2083.31|2092.84|2081.34|2094.81|2083.31|2092.59|2081.09|18
1735646080000|2024-12-31 11:54:40|2054.18|2042.68|2053.68|2042.18|2054.28|2042.78|2053.49|2041.99|24
1735652280000|2024-12-31 13:38:00|2093.04|2081.54|2091.95|2080.45|2093.6|2082.1|2091.95|2080.45|24
1735646090000|2024-12-31 11:54:50|2053.67|2042.17|2054.09|2042.59|2054.39|2042.89|2053.66|2042.16|25
1735652290000|2024-12-31 13:38:10|2091.46|2079.96|2091.59|2080.09|2091.88|2080.38|2090.93|2079.43|26
1735646100000|2024-12-31 11:55:00|2054.04|2042.54|2055.25|2043.75|2055.3|2043.8|2053.99|2042.49|31
1735652300000|2024-12-31 13:38:20|2091.66|2080.16|2093.01|2081.51|2093.21|2081.71|2091.58|2080.08|31
1735646110000|2024-12-31 11:55:10|2055.3|2043.8|2055.24|2043.74|2055.33|2043.83|2054.92|2043.42|22
1735652310000|2024-12-31 13:38:30|2092.85|2081.35|2090.7|2079.2|2092.85|2081.35|2090.7|2079.2|26
1735646120000|2024-12-31 11:55:20|2055.14|2043.64|2055.48|2043.98|2055.6|2044.1|2054.86|2043.36|27
1735652320000|2024-12-31 13:38:40|2090.81|2079.31|2091.28|2079.78|2091.54|2080.04|2090.79|2079.29|24
1735646130000|2024-12-31 11:55:30|2055.43|2043.93|2055.09|2043.59|2055.43|2043.93|2055.06|2043.56|16
1735652330000|2024-12-31 13:38:50|2091.27|2079.77|2090.68|2079.18|2091.36|2079.86|2090.65|2079.15|32
1735646140000|2024-12-31 11:55:40|2055.1|2043.6|2054.17|2042.67|2055.1|2043.6|2054.17|2042.67|21
1735652340000|2024-12-31 13:39:00|2090.65|2079.15|2092.24|2080.74|2092.36|2080.86|2090.2|2078.7|29
1735646150000|2024-12-31 11:55:50|2054.16|2042.66|2054.24|2042.74|2054.33|2042.83|2053.05|2041.55|30
1735652350000|2024-12-31 13:39:10|2092.81|2081.31|2091.41|2079.91|2092.81|2081.31|2091.03|2079.53|26
1735646160000|2024-12-31 11:56:00|2054.3|2042.8|2054.78|2043.28|2054.85|2043.35|2054.14|2042.64|15
1735652360000|2024-12-31 13:39:20|2091.05|2079.55|2090.09|2078.59|2091.06|2079.56|2089.79|2078.29|28
1735646170000|2024-12-31 11:56:10|2054.75|2043.25|2054.92|2043.42|2055.44|2043.94|2054.75|2043.25|23
1735652370000|2024-12-31 13:39:30|2090.12|2078.62|2091.04|2079.54|2091.16|2079.66|2089.99|2078.49|22
1735646180000|2024-12-31 11:56:20|2054.87|2043.37|2054.87|2043.37|2055.02|2043.52|2054.86|2043.36|12
1735652380000|2024-12-31 13:39:40|2091.07|2079.57|2090.02|2078.52|2091.23|2079.73|2090.02|2078.52|27
1735646190000|2024-12-31 11:56:30|2054.88|2043.38|2054.72|2043.22|2054.92|2043.42|2054.72|2043.22|19
1735652390000|2024-12-31 13:39:50|2089.81|2078.31|2088.9|2077.4|2089.81|2078.31|2088.75|2077.25|21
1735646200000|2024-12-31 11:56:40|2054.53|2043.03|2054.46|2042.96|2054.53|2043.03|2054.24|2042.74|25
1735646210000|2024-12-31 11:56:50|2054.45|2042.95|2054.47|2042.97|2054.54|2043.04|2054.18|2042.68|18
1735652400000|2024-12-31 13:40:00|2088.87|2077.37|2090.3|2078.8|2090.36|2078.86|2088.12|2076.62|32
1735646220000|2024-12-31 11:57:00|2054.49|2042.99|2054.59|2043.09|2054.68|2043.18|2054.46|2042.96|19
1735652410000|2024-12-31 13:40:10|2090.11|2078.61|2090.74|2079.24|2091.12|2079.62|2089.56|2078.06|25
1735646230000|2024-12-31 11:57:10|2054.67|2043.17|2054.81|2043.31|2054.88|2043.38|2054.67|2043.17|9
1735652420000|2024-12-31 13:40:20|2090.8|2079.3|2090.59|2079.09|2090.8|2079.3|2089.95|2078.45|29
1735646240000|2024-12-31 11:57:20|2055.06|2043.56|2054.56|2043.06|2055.06|2043.56|2054.37|2042.87|19
1735652430000|2024-12-31 13:40:30|2090.54|2079.04|2090.52|2079.02|2091.9|2080.4|2090.52|2079.02|28
1735646250000|2024-12-31 11:57:30|2054.5|2043|2054.5|2043|2054.69|2043.19|2054.41|2042.91|22
1735652440000|2024-12-31 13:40:40|2090.57|2079.07|2091.32|2079.82|2091.53|2080.03|2089.98|2078.48|31
1735646260000|2024-12-31 11:57:40|2054.52|2043.02|2054.46|2042.96|2054.54|2043.04|2054.46|2042.96|21
1735652450000|2024-12-31 13:40:50|2091.37|2079.87|2091.79|2080.29|2092.01|2080.51|2091.3|2079.8|22
1735646270000|2024-12-31 11:57:50|2054.44|2042.94|2054.75|2043.25|2054.94|2043.44|2054.44|2042.94|30
1735652460000|2024-12-31 13:41:00|2091.81|2080.31|2091.57|2080.07|2092.68|2081.18|2091.47|2079.97|23
1735646280000|2024-12-31 11:58:00|2054.67|2043.17|2055.37|2043.87|2055.4|2043.9|2054.66|2043.16|20
1735652470000|2024-12-31 13:41:10|2091.52|2080.02|2090|2078.5|2091.96|2080.46|2090|2078.5|21
1735646290000|2024-12-31 11:58:10|2055.4|2043.9|2056.1|2044.6|2056.1|2044.6|2055.36|2043.86|25
1735652530000|2024-12-31 13:42:10|2090.1|2078.6|2087.22|2075.72|2090.1|2078.6|2086.88|2075.38|17
1735646300000|2024-12-31 11:58:20|2056.39|2044.89|2056.67|2045.17|2056.69|2045.19|2056.39|2044.89|18
1735652540000|2024-12-31 13:42:20|2087.16|2075.66|2086.91|2075.41|2087.38|2075.88|2086.41|2074.91|27
1735646310000|2024-12-31 11:58:30|2056.57|2045.07|2056.22|2044.72|2056.62|2045.12|2056.01|2044.51|25
1735652550000|2024-12-31 13:42:30|2086.92|2075.42|2088.7|2077.2|2088.88|2077.38|2086.84|2075.34|29
1735646320000|2024-12-31 11:58:40|2056.06|2044.56|2055.43|2043.93|2056.15|2044.65|2055.42|2043.92|16
1735652560000|2024-12-31 13:42:40|2088.68|2077.18|2088.65|2077.15|2089.17|2077.67|2088.15|2076.65|22
1735646330000|2024-12-31 11:58:50|2055.33|2043.83|2055.82|2044.32|2056|2044.5|2055.23|2043.73|23
1735652570000|2024-12-31 13:42:50|2088.04|2076.54|2087.71|2076.21|2088.04|2076.54|2087.46|2075.96|13
1735646340000|2024-12-31 11:59:00|2055.68|2044.18|2055.56|2044.06|2055.87|2044.37|2055.51|2044.01|15
1735652580000|2024-12-31 13:43:00|2087.53|2076.03|2085.89|2074.39|2088.28|2076.78|2085.75|2074.25|27
1735646350000|2024-12-31 11:59:10|2055.53|2044.03|2056.09|2044.59|2056.09|2044.59|2055.52|2044.02|18
1735652590000|2024-12-31 13:43:10|2085.75|2074.25|2085.75|2074.25|2085.87|2074.37|2085.75|2074.25|13
1735646360000|2024-12-31 11:59:20|2056.39|2044.89|2055.58|2044.08|2056.39|2044.89|2055.32|2043.82|22
1735652610000|2024-12-31 13:43:30|2085.84|2074.34|2086.05|2074.55|2086.18|2074.68|2085.84|2074.34|6
1735646370000|2024-12-31 11:59:30|2055.6|2044.1|2055.92|2044.42|2055.99|2044.49|2055.44|2043.94|21
1735652620000|2024-12-31 13:43:40|2086.1|2074.6|2086.89|2075.39|2086.89|2075.39|2085.99|2074.49|33
1735646380000|2024-12-31 11:59:40|2055.9|2044.4|2055.87|2044.37|2056|2044.5|2055.82|2044.32|17
1735652630000|2024-12-31 13:43:50|2086.86|2075.36|2088.04|2076.54|2088.25|2076.75|2086.73|2075.23|31
1735646390000|2024-12-31 11:59:50|2055.86|2044.36|2056.28|2044.78|2056.29|2044.79|2055.73|2044.23|19
1735652640000|2024-12-31 13:44:00|2087.93|2076.43|2086.4|2074.9|2087.93|2076.43|2085.98|2074.48|36
1735646400000|2024-12-31 12:00:00|2056.35|2044.85|2057.86|2046.36|2058.02|2046.52|2056.35|2044.85|25
1735652650000|2024-12-31 13:44:10|2086.38|2074.88|2088.5|2077|2088.71|2077.21|2086.18|2074.68|34
1735646410000|2024-12-31 12:00:10|2057.96|2046.46|2058.23|2046.73|2058.23|2046.73|2057.8|2046.3|20
1735652660000|2024-12-31 13:44:20|2088.4|2076.9|2088.43|2076.93|2088.63|2077.13|2088.15|2076.65|22
1735646420000|2024-12-31 12:00:20|2058.26|2046.76|2057.24|2045.74|2058.43|2046.93|2056.99|2045.49|32
1735652670000|2024-12-31 13:44:30|2088.37|2076.87|2089.3|2077.8|2089.3|2077.8|2088.37|2076.87|20
1735646430000|2024-12-31 12:00:30|2057.26|2045.76|2057.1|2045.6|2057.76|2046.26|2056.98|2045.48|19
1735652680000|2024-12-31 13:44:40|2090.05|2078.55|2090.74|2079.24|2090.74|2079.24|2089.62|2078.12|21
1735646440000|2024-12-31 12:00:40|2057.15|2045.65|2056.31|2044.81|2057.15|2045.65|2056.2|2044.7|27
1735652690000|2024-12-31 13:44:50|2090.81|2079.31|2089.34|2077.84|2090.81|2079.31|2089.31|2077.81|31
1735646450000|2024-12-31 12:00:50|2056|2044.5|2057.33|2045.83|2057.4|2045.9|2055.94|2044.44|15
1735646460000|2024-12-31 12:01:00|2057.3|2045.8|2058.43|2046.93|2058.76|2047.26|2057.3|2045.8|22
1735652700000|2024-12-31 13:45:00|2089.38|2077.88|2089.46|2077.96|2089.56|2078.06|2088.33|2076.83|31
1735646470000|2024-12-31 12:01:10|2058.38|2046.88|2058.7|2047.2|2058.7|2047.2|2057.66|2046.16|20
1735652710000|2024-12-31 13:45:10|2089.56|2078.06|2090.34|2078.84|2090.34|2078.84|2089.25|2077.75|27
1735646480000|2024-12-31 12:01:20|2058.72|2047.22|2060.3|2048.8|2060.98|2049.48|2058.72|2047.22|26
1735652720000|2024-12-31 13:45:20|2090.29|2078.79|2090.89|2079.39|2091|2079.5|2089.63|2078.13|31
1735646490000|2024-12-31 12:01:30|2060.25|2048.75|2061.58|2050.08|2061.58|2050.08|2060.21|2048.71|21
1735652730000|2024-12-31 13:45:30|2090.9|2079.4|2092.5|2081|2092.5|2081|2090.85|2079.35|28
1735646500000|2024-12-31 12:01:40|2061.87|2050.37|2061.82|2050.32|2062.22|2050.72|2061.78|2050.28|19
1735652740000|2024-12-31 13:45:40|2092.72|2081.22|2091.78|2080.28|2093.26|2081.76|2091.78|2080.28|27
1735646510000|2024-12-31 12:01:50|2061.87|2050.37|2062.78|2051.28|2062.82|2051.32|2061.77|2050.27|27
1735652750000|2024-12-31 13:45:50|2091.87|2080.37|2091.43|2079.93|2092.9|2081.4|2091.15|2079.65|33
1735646520000|2024-12-31 12:02:00|2062.84|2051.34|2063.15|2051.65|2064.5|2053|2062.84|2051.34|26
1735652760000|2024-12-31 13:46:00|2091.39|2079.89|2091.37|2079.87|2091.66|2080.16|2090.67|2079.17|23
1735646530000|2024-12-31 12:02:10|2062.95|2051.45|2060.29|2048.79|2062.95|2051.45|2060.27|2048.77|17
1735652770000|2024-12-31 13:46:10|2091.35|2079.85|2092.64|2081.14|2092.64|2081.14|2091.35|2079.85|12
1735646540000|2024-12-31 12:02:20|2060.28|2048.78|2060.38|2048.88|2060.38|2048.88|2060.13|2048.63|13
1735652780000|2024-12-31 13:46:20|2093.9|2082.4|2096.13|2084.63|2096.13|2084.63|2093.9|2082.4|6
1735646550000|2024-12-31 12:02:30|2060.59|2049.09|2060.13|2048.63|2060.59|2049.09|2060.13|2048.63|6
1735652790000|2024-12-31 13:46:30|2096.18|2084.68|2095.81|2084.31|2097.02|2085.52|2094.91|2083.41|30
1735646560000|2024-12-31 12:02:40|2060.41|2048.91|2060.33|2048.83|2060.41|2048.91|2060.33|2048.83|2
1735652800000|2024-12-31 13:46:40|2095.86|2084.36|2095.7|2084.2|2096.5|2085|2095.64|2084.14|31
1735646570000|2024-12-31 12:02:50|2060.28|2048.78|2060.8|2049.3|2060.94|2049.44|2060.28|2048.78|23
1735652810000|2024-12-31 13:46:50|2095.56|2084.06|2096.86|2085.36|2096.86|2085.36|2095.56|2084.06|18
1735646580000|2024-12-31 12:03:00|2060.81|2049.31|2060.13|2048.63|2060.81|2049.31|2060.13|2048.63|15
1735652820000|2024-12-31 13:47:00|2096.97|2085.47|2098.39|2086.89|2098.48|2086.98|2096.6|2085.1|28
1735646590000|2024-12-31 12:03:10|2059.09|2047.59|2058.37|2046.87|2059.09|2047.59|2058.06|2046.56|5
1735652830000|2024-12-31 13:47:10|2098.29|2086.79|2100.25|2088.75|2100.25|2088.75|2098.29|2086.79|26
1735646600000|2024-12-31 12:03:20|2058.6|2047.1|2059.74|2048.24|2059.74|2048.24|2058.48|2046.98|27
1735652840000|2024-12-31 13:47:20|2100.24|2088.74|2101.23|2089.73|2101.89|2090.39|2100.24|2088.74|25
1735646610000|2024-12-31 12:03:30|2059.94|2048.44|2060.51|2049.01|2061.17|2049.67|2059.94|2048.44|23
1735652850000|2024-12-31 13:47:30|2101.24|2089.74|2101.28|2089.78|2102.03|2090.53|2101.16|2089.66|32
1735646620000|2024-12-31 12:03:40|2060.61|2049.11|2061.72|2050.22|2062.01|2050.51|2060.58|2049.08|29
1735652860000|2024-12-31 13:47:40|2101.25|2089.75|2101.6|2090.1|2101.77|2090.27|2100.87|2089.37|23
1735646630000|2024-12-31 12:03:50|2062.19|2050.69|2060.25|2048.75|2062.19|2050.69|2059.71|2048.21|23
1735652870000|2024-12-31 13:47:50|2101.57|2090.07|2100.91|2089.41|2101.57|2090.07|2100.59|2089.09|23
1735646640000|2024-12-31 12:04:00|2060.35|2048.85|2061.57|2050.07|2061.59|2050.09|2060.35|2048.85|16
1735652880000|2024-12-31 13:48:00|2100.94|2089.44|2102.07|2090.57|2102.07|2090.57|2100.86|2089.36|13
1735646650000|2024-12-31 12:04:10|2061.82|2050.32|2062.4|2050.9|2062.43|2050.93|2061.82|2050.32|26
1735652900000|2024-12-31 13:48:20|2102.39|2090.89|2103.8|2092.3|2103.9|2092.4|2102.39|2090.89|5
1735646660000|2024-12-31 12:04:20|2062.32|2050.82|2062.27|2050.77|2062.83|2051.33|2061.72|2050.22|31
1735652910000|2024-12-31 13:48:30|2103.66|2092.16|2103.61|2092.11|2103.8|2092.3|2103.25|2091.75|26
1735646670000|2024-12-31 12:04:30|2062.51|2051.01|2062.81|2051.31|2062.93|2051.43|2062.51|2051.01|11
1735652920000|2024-12-31 13:48:40|2103.55|2092.05|2105.03|2093.53|2105.03|2093.53|2103.55|2092.05|20
1735646680000|2024-12-31 12:04:40|2062.7|2051.2|2063.33|2051.83|2063.33|2051.83|2062.38|2050.88|24
1735652930000|2024-12-31 13:48:50|2105.32|2093.82|2108.07|2096.57|2108.07|2096.57|2105.32|2093.82|10
1735646690000|2024-12-31 12:04:50|2063.32|2051.82|2063.68|2052.18|2064.02|2052.52|2063.13|2051.63|23
1735652940000|2024-12-31 13:49:00|2107.98|2096.48|2107.27|2095.77|2108.07|2096.57|2107.27|2095.77|18
1735646700000|2024-12-31 12:05:00|2063.69|2052.19|2064.04|2052.54|2064.23|2052.73|2063.61|2052.11|31
1735652950000|2024-12-31 13:49:10|2107.17|2095.67|2106.84|2095.34|2107.17|2095.67|2105.72|2094.22|37
1735646710000|2024-12-31 12:05:10|2064|2052.5|2064.59|2053.09|2064.59|2053.09|2064|2052.5|20
1735652960000|2024-12-31 13:49:20|2106.78|2095.28|2107.3|2095.8|2107.59|2096.09|2106.54|2095.04|26
1735646720000|2024-12-31 12:05:20|2064.62|2053.12|2064.9|2053.4|2065.02|2053.52|2064.12|2052.62|29
1735652970000|2024-12-31 13:49:30|2107.21|2095.71|2108.07|2096.57|2108.07|2096.57|2107.21|2095.71|15
1735646730000|2024-12-31 12:05:30|2064.95|2053.45|2067.2|2055.7|2067.2|2055.7|2064.93|2053.43|20
1735653020000|2024-12-31 13:50:20|2107.16|2095.66|2106|2094.5|2107.16|2095.66|2106|2094.5|16
1735646740000|2024-12-31 12:05:40|2067.19|2055.69|2066.82|2055.32|2067.2|2055.7|2066.45|2054.95|18
1735653030000|2024-12-31 13:50:30|2106.09|2094.59|2105.96|2094.46|2106.16|2094.66|2104.57|2093.07|30
1735646750000|2024-12-31 12:05:50|2066.84|2055.34|2066.97|2055.47|2067.16|2055.66|2066.57|2055.07|30
1735653040000|2024-12-31 13:50:40|2105.85|2094.35|2105.46|2093.96|2105.85|2094.35|2104.84|2093.34|31
1735646760000|2024-12-31 12:06:00|2066.74|2055.24|2066.94|2055.44|2066.94|2055.44|2066.63|2055.13|22
1735653050000|2024-12-31 13:50:50|2105.39|2093.89|2105.04|2093.54|2105.44|2093.94|2105.01|2093.51|31
1735646770000|2024-12-31 12:06:10|2066.66|2055.16|2066.04|2054.54|2066.69|2055.19|2065.94|2054.44|21
1735653060000|2024-12-31 13:51:00|2105.01|2093.51|2103.76|2092.26|2105.09|2093.59|2103.46|2091.96|21
1735646780000|2024-12-31 12:06:20|2065.99|2054.49|2066|2054.5|2066.11|2054.61|2065.96|2054.46|15
1735653070000|2024-12-31 13:51:10|2103.73|2092.23|2102.34|2090.84|2103.73|2092.23|2101.73|2090.23|23
1735646790000|2024-12-31 12:06:30|2065.82|2054.32|2064.92|2053.42|2065.85|2054.35|2064.92|2053.42|28
1735653080000|2024-12-31 13:51:20|2102.27|2090.77|2101.49|2089.99|2102.42|2090.92|2101.27|2089.77|29
1735646800000|2024-12-31 12:06:40|2064.93|2053.43|2065.79|2054.29|2065.79|2054.29|2064.93|2053.43|25
1735653090000|2024-12-31 13:51:30|2101.51|2090.01|2102.05|2090.55|2102.09|2090.59|2101.01|2089.51|28
1735646810000|2024-12-31 12:06:50|2065.82|2054.32|2065.45|2053.95|2066.03|2054.53|2064.93|2053.43|25
1735653100000|2024-12-31 13:51:40|2102.53|2091.03|2104.19|2092.69|2104.53|2093.03|2102.53|2091.03|26
1735646820000|2024-12-31 12:07:00|2065.52|2054.02|2065.38|2053.88|2065.58|2054.08|2064.58|2053.08|28
1735653110000|2024-12-31 13:51:50|2104.24|2092.74|2104.75|2093.25|2104.84|2093.34|2103.97|2092.47|25
1735646830000|2024-12-31 12:07:10|2065.53|2054.03|2065.67|2054.17|2065.72|2054.22|2065.28|2053.78|22
1735653120000|2024-12-31 13:52:00|2104.73|2093.23|2105.29|2093.79|2107.49|2095.99|2104.73|2093.23|32
1735646840000|2024-12-31 12:07:20|2065.79|2054.29|2065.81|2054.31|2066.05|2054.55|2065.71|2054.21|27
1735653130000|2024-12-31 13:52:10|2105.24|2093.74|2105.32|2093.82|2105.53|2094.03|2104.76|2093.26|25
1735646850000|2024-12-31 12:07:30|2065.74|2054.24|2065.77|2054.27|2065.77|2054.27|2064.8|2053.3|27
1735653140000|2024-12-31 13:52:20|2105.31|2093.81|2104.74|2093.24|2105.31|2093.81|2104.23|2092.73|23
1735646860000|2024-12-31 12:07:40|2065.8|2054.3|2067.88|2056.38|2068.07|2056.57|2065.8|2054.3|25
1735653150000|2024-12-31 13:52:30|2104.43|2092.93|2104.47|2092.97|2105.98|2094.48|2104.07|2092.57|36
1735646870000|2024-12-31 12:07:50|2067.96|2056.46|2067.92|2056.42|2067.99|2056.49|2067.71|2056.21|18
1735653160000|2024-12-31 13:52:40|2104.39|2092.89|2103.29|2091.79|2104.65|2093.15|2103.03|2091.53|35
1735646880000|2024-12-31 12:08:00|2068.29|2056.79|2069.25|2057.75|2069.4|2057.9|2068.06|2056.56|26
1735653170000|2024-12-31 13:52:50|2103.28|2091.78|2102.07|2090.57|2103.45|2091.95|2102|2090.5|35
1735646890000|2024-12-31 12:08:10|2069.18|2057.68|2068.91|2057.41|2069.18|2057.68|2068.28|2056.78|17
1735653180000|2024-12-31 13:53:00|2102.42|2090.92|2101.26|2089.76|2102.48|2090.98|2101.01|2089.51|30
1735646900000|2024-12-31 12:08:20|2068.89|2057.39|2067.7|2056.2|2068.95|2057.45|2067.69|2056.19|24
1735653190000|2024-12-31 13:53:10|2101.35|2089.85|2100.08|2088.58|2101.41|2089.91|2099.88|2088.38|33
1735646910000|2024-12-31 12:08:30|2067.8|2056.3|2069.31|2057.81|2069.31|2057.81|2067.73|2056.23|28
1735653200000|2024-12-31 13:53:20|2100.11|2088.61|2099.67|2088.17|2100.42|2088.92|2099.31|2087.81|37
1735646920000|2024-12-31 12:08:40|2069.13|2057.63|2069.89|2058.39|2070|2058.5|2069.13|2057.63|31
1735653210000|2024-12-31 13:53:30|2099.66|2088.16|2100.81|2089.31|2100.99|2089.49|2099.28|2087.78|33
1735646930000|2024-12-31 12:08:50|2069.92|2058.42|2069.1|2057.6|2069.93|2058.43|2069.05|2057.55|18
1735653220000|2024-12-31 13:53:40|2100.7|2089.2|2100.71|2089.21|2100.99|2089.49|2100.61|2089.11|28
1735646940000|2024-12-31 12:09:00|2069.2|2057.7|2069.83|2058.33|2070.4|2058.9|2069.2|2057.7|27
1735653230000|2024-12-31 13:53:50|2100.73|2089.23|2101.06|2089.56|2101.17|2089.67|2100.73|2089.23|16
1735646950000|2024-12-31 12:09:10|2069.81|2058.31|2071.27|2059.77|2071.37|2059.87|2069.81|2058.31|17
1735653240000|2024-12-31 13:54:00|2101.11|2089.61|2102.45|2090.95|2102.45|2090.95|2101.11|2089.61|34
1735646960000|2024-12-31 12:09:20|2071.24|2059.74|2071.26|2059.76|2071.4|2059.9|2071.05|2059.55|24
1735653250000|2024-12-31 13:54:10|2102.51|2091.01|2102.71|2091.21|2102.82|2091.32|2102.27|2090.77|26
1735646970000|2024-12-31 12:09:30|2071.25|2059.75|2070.73|2059.23|2072.08|2060.58|2070.47|2058.97|18
1735653260000|2024-12-31 13:54:20|2102.63|2091.13|2104.15|2092.65|2104.16|2092.66|2102.61|2091.11|30
1735646980000|2024-12-31 12:09:40|2070.72|2059.22|2072.21|2060.71|2072.21|2060.71|2070.43|2058.93|29
1735653270000|2024-12-31 13:54:30|2104.05|2092.55|2104.21|2092.71|2104.37|2092.87|2103.65|2092.15|31
1735646990000|2024-12-31 12:09:50|2072.24|2060.74|2071.96|2060.46|2073.11|2061.61|2071.96|2060.46|28
1735653280000|2024-12-31 13:54:40|2104.14|2092.64|2103.85|2092.35|2104.56|2093.06|2103.85|2092.35|20
1735647000000|2024-12-31 12:10:00|2071.86|2060.36|2073.21|2061.71|2073.26|2061.76|2071.4|2059.9|25
1735653290000|2024-12-31 13:54:50|2103.75|2092.25|2103.16|2091.66|2103.75|2092.25|2103.07|2091.57|20
1735647010000|2024-12-31 12:10:10|2073.23|2061.73|2073.44|2061.94|2073.46|2061.96|2072.85|2061.35|30
1735653300000|2024-12-31 13:55:00|2103.21|2091.71|2101.37|2089.87|2103.21|2091.71|2101.21|2089.71|24
1735647020000|2024-12-31 12:10:20|2073.39|2061.89|2073.14|2061.64|2073.47|2061.97|2073.08|2061.58|22
1735653310000|2024-12-31 13:55:10|2101.52|2090.02|2102.48|2090.98|2102.64|2091.14|2100.46|2088.96|29
1735647030000|2024-12-31 12:10:30|2073.09|2061.59|2071.77|2060.27|2073.09|2061.59|2071.29|2059.79|22
1735653320000|2024-12-31 13:55:20|2102.4|2090.9|2102.08|2090.58|2102.6|2091.1|2101.54|2090.04|27
1735647040000|2024-12-31 12:10:40|2071.71|2060.21|2072.09|2060.59|2072.2|2060.7|2071.62|2060.12|21
1735653330000|2024-12-31 13:55:30|2102.04|2090.54|2101.06|2089.56|2102.04|2090.54|2101.06|2089.56|20
1735647050000|2024-12-31 12:10:50|2072.17|2060.67|2072.2|2060.7|2072.39|2060.89|2072.04|2060.54|17
1735653340000|2024-12-31 13:55:40|2101.01|2089.51|2099.92|2088.42|2101.11|2089.61|2099.78|2088.28|29
1735647060000|2024-12-31 12:11:00|2072.22|2060.72|2073.18|2061.68|2073.18|2061.68|2072.15|2060.65|23
1735653350000|2024-12-31 13:55:50|2099.74|2088.24|2099.19|2087.69|2099.86|2088.36|2099.19|2087.69|24
1735647070000|2024-12-31 12:11:10|2073.26|2061.76|2071.73|2060.23|2073.44|2061.94|2071.73|2060.23|25
1735653360000|2024-12-31 13:56:00|2099.09|2087.59|2096.8|2085.3|2099.3|2087.8|2096.8|2085.3|29
1735647080000|2024-12-31 12:11:20|2071.29|2059.79|2070.45|2058.95|2071.29|2059.79|2069.63|2058.13|30
1735647090000|2024-12-31 12:11:30|2070.46|2058.96|2070.48|2058.98|2071.39|2059.89|2070.26|2058.76|21
1735653370000|2024-12-31 13:56:10|2096.67|2085.17|2095.49|2083.99|2096.67|2085.17|2094.81|2083.31|33
1735647100000|2024-12-31 12:11:40|2070.45|2058.95|2070.81|2059.31|2070.91|2059.41|2070.39|2058.89|26
1735653380000|2024-12-31 13:56:20|2095.59|2084.09|2097.1|2085.6|2097.52|2086.02|2095.59|2084.09|27
1735647110000|2024-12-31 12:11:50|2070.78|2059.28|2071.13|2059.63|2071.26|2059.76|2070.67|2059.17|25
1735653390000|2024-12-31 13:56:30|2097.26|2085.76|2096.31|2084.81|2097.61|2086.11|2095.97|2084.47|30
1735647120000|2024-12-31 12:12:00|2071.08|2059.58|2070.97|2059.47|2071.25|2059.75|2070.83|2059.33|19
1735653400000|2024-12-31 13:56:40|2096.24|2084.74|2095.09|2083.59|2096.24|2084.74|2094.58|2083.08|37
1735647130000|2024-12-31 12:12:10|2071|2059.5|2070.78|2059.28|2071.03|2059.53|2070.78|2059.28|14
1735653410000|2024-12-31 13:56:50|2095.08|2083.58|2093.62|2082.12|2095.19|2083.69|2093.49|2081.99|24
1735647140000|2024-12-31 12:12:20|2070.72|2059.22|2066.47|2054.97|2070.72|2059.22|2066.47|2054.97|24
1735653420000|2024-12-31 13:57:00|2093.83|2082.33|2094.68|2083.18|2094.77|2083.27|2093.4|2081.9|28
1735647150000|2024-12-31 12:12:30|2066.6|2055.1|2064.24|2052.74|2066.6|2055.1|2064.17|2052.67|28
1735653430000|2024-12-31 13:57:10|2095.1|2083.6|2097.87|2086.37|2097.87|2086.37|2095.1|2083.6|33
1735647160000|2024-12-31 12:12:40|2064.27|2052.77|2064.86|2053.36|2065.15|2053.65|2064.27|2052.77|21
1735653440000|2024-12-31 13:57:20|2097.76|2086.26|2097.75|2086.25|2097.97|2086.47|2097.75|2086.25|13
1735647170000|2024-12-31 12:12:50|2065|2053.5|2065.03|2053.53|2065.35|2053.85|2064.95|2053.45|23
1735653470000|2024-12-31 13:57:50|2097.88|2086.38|2097.84|2086.34|2098.13|2086.63|2097.83|2086.33|14
1735647180000|2024-12-31 12:13:00|2065.08|2053.58|2065.34|2053.84|2065.47|2053.97|2064.81|2053.31|26
1735653480000|2024-12-31 13:58:00|2097.81|2086.31|2099.9|2088.4|2100.01|2088.51|2097.75|2086.25|29
1735647190000|2024-12-31 12:13:10|2065.33|2053.83|2065.25|2053.75|2065.39|2053.89|2065.2|2053.7|18
1735653490000|2024-12-31 13:58:10|2099.95|2088.45|2097.79|2086.29|2100.37|2088.87|2097.78|2086.28|27
1735647200000|2024-12-31 12:13:20|2065.24|2053.74|2065.23|2053.73|2065.32|2053.82|2065.06|2053.56|20
1735653500000|2024-12-31 13:58:20|2097.78|2086.28|2095.65|2084.15|2097.78|2086.28|2095.46|2083.96|7
1735647210000|2024-12-31 12:13:30|2065.33|2053.83|2064.62|2053.12|2065.49|2053.99|2064.48|2052.98|24
1735653510000|2024-12-31 13:58:30|2095.63|2084.13|2095.58|2084.08|2096.17|2084.67|2095.43|2083.93|21
1735647220000|2024-12-31 12:13:40|2064.28|2052.78|2065.16|2053.66|2065.16|2053.66|2063.91|2052.41|13
1735653520000|2024-12-31 13:58:40|2095.54|2084.04|2095.57|2084.07|2095.98|2084.48|2095.48|2083.98|16
1735647230000|2024-12-31 12:13:50|2065.11|2053.61|2064.43|2052.93|2065.39|2053.89|2064.33|2052.83|19
1735653530000|2024-12-31 13:58:50|2095.43|2083.93|2093.67|2082.17|2095.47|2083.97|2093.67|2082.17|21
1735647240000|2024-12-31 12:14:00|2064.46|2052.96|2064.61|2053.11|2065.02|2053.52|2064.32|2052.82|25
1735653540000|2024-12-31 13:59:00|2093.56|2082.06|2093.7|2082.2|2093.98|2082.48|2093.35|2081.85|26
1735647250000|2024-12-31 12:14:10|2064.26|2052.76|2061.93|2050.43|2064.26|2052.76|2061.93|2050.43|30
1735653550000|2024-12-31 13:59:10|2093.69|2082.19|2093.78|2082.28|2093.98|2082.48|2093.44|2081.94|22
1735647260000|2024-12-31 12:14:20|2062.03|2050.53|2062.44|2050.94|2062.44|2050.94|2062.03|2050.53|19
1735653560000|2024-12-31 13:59:20|2093.84|2082.34|2093.79|2082.29|2093.91|2082.41|2093.73|2082.23|13
1735647270000|2024-12-31 12:14:30|2062.36|2050.86|2063.34|2051.84|2063.47|2051.97|2062.17|2050.67|25
1735653570000|2024-12-31 13:59:30|2093.74|2082.24|2093.48|2081.98|2093.79|2082.29|2093.38|2081.88|20
1735647280000|2024-12-31 12:14:40|2063.25|2051.75|2063.1|2051.6|2063.5|2052|2063.1|2051.6|23
1735653580000|2024-12-31 13:59:40|2093.43|2081.93|2092.92|2081.42|2093.43|2081.93|2092.67|2081.17|26
1735647290000|2024-12-31 12:14:50|2063.07|2051.57|2062.08|2050.58|2063.07|2051.57|2062.07|2050.57|20
1735653590000|2024-12-31 13:59:50|2092.93|2081.43|2093.35|2081.85|2093.4|2081.9|2092.85|2081.35|17
1735647300000|2024-12-31 12:15:00|2061.8|2050.3|2064.88|2053.38|2064.89|2053.39|2061.8|2050.3|24
1735653600000|2024-12-31 14:00:00|2093.33|2081.83|2094.76|2083.26|2095.44|2083.94|2093.32|2081.82|18
1735647310000|2024-12-31 12:15:10|2064.92|2053.42|2064.19|2052.69|2065|2053.5|2064.14|2052.64|21
1735653610000|2024-12-31 14:00:10|2094.84|2083.34|2093.74|2082.24|2094.93|2083.43|2093.73|2082.23|22
1735647320000|2024-12-31 12:15:20|2064.22|2052.72|2064.41|2052.91|2064.45|2052.95|2064.06|2052.56|27
1735653620000|2024-12-31 14:00:20|2093.72|2082.22|2094.05|2082.55|2094.1|2082.6|2093.68|2082.18|16
1735647330000|2024-12-31 12:15:30|2064.42|2052.92|2065.83|2054.33|2065.83|2054.33|2064.42|2052.92|32
1735653630000|2024-12-31 14:00:30|2094.04|2082.54|2093.28|2081.78|2094.13|2082.63|2093.28|2081.78|13
1735647340000|2024-12-31 12:15:40|2065.93|2054.43|2066.29|2054.79|2066.54|2055.04|2065.87|2054.37|23
1735653640000|2024-12-31 14:00:40|2093.32|2081.82|2093.28|2081.78|2093.32|2081.82|2093.28|2081.78|3
1735647350000|2024-12-31 12:15:50|2066.24|2054.74|2065.44|2053.94|2066.24|2054.74|2065.43|2053.93|19
1735653650000|2024-12-31 14:00:50|2093.29|2081.79|2094.83|2083.33|2095.04|2083.54|2093.29|2081.79|18
1735647360000|2024-12-31 12:16:00|2065.43|2053.93|2066.09|2054.59|2066.4|2054.9|2065.43|2053.93|23
1735653660000|2024-12-31 14:01:00|2094.8|2083.3|2093.51|2082.01|2094.99|2083.49|2093.34|2081.84|23
1735647370000|2024-12-31 12:16:10|2066.06|2054.56|2065.37|2053.87|2066.09|2054.59|2065.37|2053.87|19
1735653670000|2024-12-31 14:01:10|2093.32|2081.82|2090.96|2079.46|2093.36|2081.86|2090.96|2079.46|13
1735647380000|2024-12-31 12:16:20|2065.43|2053.93|2064.44|2052.94|2065.46|2053.96|2064.35|2052.85|19
1735653680000|2024-12-31 14:01:20|2090.93|2079.43|2091.64|2080.14|2091.98|2080.48|2090.81|2079.31|26
1735647390000|2024-12-31 12:16:30|2064.43|2052.93|2065.05|2053.55|2065.09|2053.59|2064.42|2052.92|21
1735653690000|2024-12-31 14:01:30|2091.69|2080.19|2089.74|2078.24|2091.71|2080.21|2089.52|2078.02|27
1735647400000|2024-12-31 12:16:40|2065.04|2053.54|2065.24|2053.74|2065.38|2053.88|2064.99|2053.49|24
1735653700000|2024-12-31 14:01:40|2089.68|2078.18|2090.28|2078.78|2090.28|2078.78|2088.68|2077.18|35
1735647410000|2024-12-31 12:16:50|2064.59|2053.09|2064.01|2052.51|2064.59|2053.09|2064|2052.5|10
1735653710000|2024-12-31 14:01:50|2090.34|2078.84|2091.56|2080.06|2091.67|2080.17|2090.08|2078.58|25
1735647420000|2024-12-31 12:17:00|2063.94|2052.44|2064.63|2053.13|2065.03|2053.53|2063.92|2052.42|28
1735653720000|2024-12-31 14:02:00|2091.51|2080.01|2092.79|2081.29|2092.93|2081.43|2090.7|2079.2|31
1735647430000|2024-12-31 12:17:10|2064.72|2053.22|2065.27|2053.77|2065.41|2053.91|2064.63|2053.13|30
1735653730000|2024-12-31 14:02:10|2092.64|2081.14|2093.09|2081.59|2093.3|2081.8|2092.25|2080.75|30
1735647440000|2024-12-31 12:17:20|2065.36|2053.86|2065.68|2054.18|2066.14|2054.64|2065.35|2053.85|21
1735653740000|2024-12-31 14:02:20|2093.16|2081.66|2093.52|2082.02|2093.63|2082.13|2092.83|2081.33|27
1735647450000|2024-12-31 12:17:30|2065.71|2054.21|2066.02|2054.52|2066.12|2054.62|2065.45|2053.95|25
1735653750000|2024-12-31 14:02:30|2093.56|2082.06|2093.69|2082.19|2094.2|2082.7|2093.45|2081.95|20
1735647460000|2024-12-31 12:17:40|2066.01|2054.51|2066.14|2054.64|2066.21|2054.71|2065.93|2054.43|29
1735653760000|2024-12-31 14:02:40|2093.64|2082.14|2092.84|2081.34|2093.74|2082.24|2092.24|2080.74|22
1735647470000|2024-12-31 12:17:50|2066.34|2054.84|2066.33|2054.83|2066.81|2055.31|2066.31|2054.81|16
1735653770000|2024-12-31 14:02:50|2092.94|2081.44|2092.19|2080.69|2092.94|2081.44|2092.19|2080.69|29
1735647480000|2024-12-31 12:18:00|2066.26|2054.76|2066.53|2055.03|2066.6|2055.1|2066.2|2054.7|15
1735653780000|2024-12-31 14:03:00|2092.18|2080.68|2094.71|2083.21|2094.82|2083.32|2092.18|2080.68|31
1735647490000|2024-12-31 12:18:10|2066.58|2055.08|2066.45|2054.95|2066.58|2055.08|2066.14|2054.64|28
1735653790000|2024-12-31 14:03:10|2094.27|2082.77|2093.8|2082.3|2094.64|2083.14|2093.59|2082.09|31
1735647500000|2024-12-31 12:18:20|2066.6|2055.1|2068.53|2057.03|2068.65|2057.15|2066.6|2055.1|26
1735653800000|2024-12-31 14:03:20|2093.58|2082.08|2092.92|2081.42|2093.83|2082.33|2092.85|2081.35|30
1735647510000|2024-12-31 12:18:30|2068.61|2057.11|2069.06|2057.56|2069.44|2057.94|2068.44|2056.94|29
1735653810000|2024-12-31 14:03:30|2092.97|2081.47|2092.18|2080.68|2092.97|2081.47|2092.15|2080.65|16
1735647520000|2024-12-31 12:18:40|2069.13|2057.63|2068.17|2056.67|2069.13|2057.63|2067.89|2056.39|24
1735653820000|2024-12-31 14:03:40|2092.16|2080.66|2092.15|2080.65|2092.17|2080.67|2092.15|2080.65|6
1735647530000|2024-12-31 12:18:50|2068.24|2056.74|2067.85|2056.35|2068.85|2057.35|2067.6|2056.1|22
1735653840000|2024-12-31 14:04:00|2091.73|2080.23|2088.22|2076.72|2091.73|2080.23|2087.81|2076.31|4
1735647540000|2024-12-31 12:19:00|2067.88|2056.38|2067.5|2056|2068.33|2056.83|2067.41|2055.91|20
1735653850000|2024-12-31 14:04:10|2088.21|2076.71|2089.09|2077.59|2089.76|2078.26|2088.21|2076.71|29
1735647550000|2024-12-31 12:19:10|2067.49|2055.99|2066.61|2055.11|2067.49|2055.99|2066.57|2055.07|19
1735653860000|2024-12-31 14:04:20|2089.15|2077.65|2089.42|2077.92|2089.6|2078.1|2089.15|2077.65|23
1735647560000|2024-12-31 12:19:20|2066.67|2055.17|2066.42|2054.92|2066.67|2055.17|2066.42|2054.92|15
1735653870000|2024-12-31 14:04:30|2089.38|2077.88|2089.83|2078.33|2089.83|2078.33|2089.38|2077.88|10
1735647620000|2024-12-31 12:20:20|2066.68|2055.18|2068.37|2056.87|2068.37|2056.87|2066.64|2055.14|23
1735653880000|2024-12-31 14:04:40|2090.07|2078.57|2090.52|2079.02|2090.66|2079.16|2090.07|2078.57|25
1735647630000|2024-12-31 12:20:30|2068.39|2056.89|2068.62|2057.12|2068.77|2057.27|2068.28|2056.78|21
1735653890000|2024-12-31 14:04:50|2090.54|2079.04|2091.35|2079.85|2091.35|2079.85|2090.54|2079.04|23
1735647640000|2024-12-31 12:20:40|2068.63|2057.13|2068.49|2056.99|2068.63|2057.13|2068.42|2056.92|17
1735653900000|2024-12-31 14:05:00|2091.39|2079.89|2090.63|2079.13|2091.53|2080.03|2090.57|2079.07|27
1735647650000|2024-12-31 12:20:50|2068.47|2056.97|2068.11|2056.61|2068.5|2057|2068.11|2056.61|13
1735653910000|2024-12-31 14:05:10|2090.61|2079.11|2090.51|2079.01|2090.72|2079.22|2090.51|2079.01|14
1735647660000|2024-12-31 12:21:00|2067.97|2056.47|2069.09|2057.59|2069.19|2057.69|2067.89|2056.39|17
1735653920000|2024-12-31 14:05:20|2090.71|2079.21|2092.65|2081.15|2092.7|2081.2|2090.7|2079.2|31
1735647670000|2024-12-31 12:21:10|2068.7|2057.2|2067.8|2056.3|2068.7|2057.2|2067.8|2056.3|23
1735653930000|2024-12-31 14:05:30|2092.67|2081.17|2095.45|2083.95|2095.45|2083.95|2092.03|2080.53|19
1735647680000|2024-12-31 12:21:20|2067.61|2056.11|2066.63|2055.13|2067.61|2056.11|2066.44|2054.94|24
1735653940000|2024-12-31 14:05:40|2095.61|2084.11|2096.55|2085.05|2096.55|2085.05|2095.58|2084.08|26
1735647690000|2024-12-31 12:21:30|2066.62|2055.12|2066.52|2055.02|2066.62|2055.12|2066.5|2055|13
1735653950000|2024-12-31 14:05:50|2097.67|2086.17|2098.45|2086.95|2098.72|2087.22|2097.67|2086.17|6
1735647700000|2024-12-31 12:21:40|2066.53|2055.03|2066.47|2054.97|2066.61|2055.11|2066.47|2054.97|24
1735653960000|2024-12-31 14:06:00|2097.78|2086.28|2098.73|2087.23|2099|2087.5|2097.62|2086.12|22
1735647710000|2024-12-31 12:21:50|2066.46|2054.96|2066.52|2055.02|2066.55|2055.05|2066.42|2054.92|13
1735653970000|2024-12-31 14:06:10|2097.94|2086.44|2096.98|2085.48|2097.95|2086.45|2096.48|2084.98|29
1735647720000|2024-12-31 12:22:00|2066.53|2055.03|2067.01|2055.51|2067.27|2055.77|2066.49|2054.99|27
1735653980000|2024-12-31 14:06:20|2096.89|2085.39|2099.51|2088.01|2099.51|2088.01|2096.29|2084.79|30
1735647730000|2024-12-31 12:22:10|2066.99|2055.49|2068.07|2056.57|2068.07|2056.57|2066.72|2055.22|23
1735653990000|2024-12-31 14:06:30|2099.52|2088.02|2100.75|2089.25|2100.81|2089.31|2099.5|2088|32
1735647740000|2024-12-31 12:22:20|2068.08|2056.58|2068.65|2057.15|2068.73|2057.23|2068.08|2056.58|16
1735654000000|2024-12-31 14:06:40|2100.79|2089.29|2099.66|2088.16|2100.79|2089.29|2099.46|2087.96|26
1735647750000|2024-12-31 12:22:30|2068.66|2057.16|2068.61|2057.11|2068.66|2057.16|2068.31|2056.81|12
1735654010000|2024-12-31 14:06:50|2099.77|2088.27|2100.13|2088.63|2100.36|2088.86|2099.44|2087.94|23
1735647760000|2024-12-31 12:22:40|2068.59|2057.09|2068.56|2057.06|2068.84|2057.34|2068.56|2057.06|15
1735654020000|2024-12-31 14:07:00|2100.1|2088.6|2100.44|2088.94|2100.55|2089.05|2099.23|2087.73|26
1735647770000|2024-12-31 12:22:50|2068.59|2057.09|2069.62|2058.12|2069.63|2058.13|2068.56|2057.06|19
1735654030000|2024-12-31 14:07:10|2100.49|2088.99|2100.81|2089.31|2100.81|2089.31|2099.74|2088.24|27
1735647780000|2024-12-31 12:23:00|2069.56|2058.06|2070.69|2059.19|2070.7|2059.2|2068.95|2057.45|17
1735654040000|2024-12-31 14:07:20|2100.57|2089.07|2099.41|2087.91|2101.64|2090.14|2099.41|2087.91|25
1735647790000|2024-12-31 12:23:10|2070.75|2059.25|2073.82|2062.32|2073.82|2062.32|2070.75|2059.25|20
1735654050000|2024-12-31 14:07:30|2099.52|2088.02|2099.23|2087.73|2099.52|2088.02|2098.36|2086.86|31
1735647800000|2024-12-31 12:23:20|2073.75|2062.25|2072.88|2061.38|2073.86|2062.36|2072.69|2061.19|17
1735654060000|2024-12-31 14:07:40|2099.21|2087.71|2097.93|2086.43|2099.27|2087.77|2097.78|2086.28|22
1735647810000|2024-12-31 12:23:30|2072.98|2061.48|2073.8|2062.3|2074.13|2062.63|2072.97|2061.47|26
1735654070000|2024-12-31 14:07:50|2097.87|2086.37|2098.36|2086.86|2098.55|2087.05|2097.82|2086.32|28
1735647820000|2024-12-31 12:23:40|2073.81|2062.31|2073.29|2061.79|2073.96|2062.46|2073.1|2061.6|14
1735654080000|2024-12-31 14:08:00|2098.37|2086.87|2097.8|2086.3|2098.39|2086.89|2097.47|2085.97|28
1735647830000|2024-12-31 12:23:50|2073.48|2061.98|2073.13|2061.63|2073.6|2062.1|2073.02|2061.52|16
1735654090000|2024-12-31 14:08:10|2097.9|2086.4|2099.33|2087.83|2099.33|2087.83|2097.9|2086.4|33
1735647840000|2024-12-31 12:24:00|2073.09|2061.59|2073.65|2062.15|2073.99|2062.49|2072.81|2061.31|26
1735654100000|2024-12-31 14:08:20|2099.77|2088.27|2100.11|2088.61|2100.35|2088.85|2099.38|2087.88|23
1735647850000|2024-12-31 12:24:10|2073.33|2061.83|2072.98|2061.48|2073.46|2061.96|2072.96|2061.46|16
1735654110000|2024-12-31 14:08:30|2099.98|2088.48|2099.97|2088.47|2100.3|2088.8|2099.86|2088.36|25
1735647860000|2024-12-31 12:24:20|2072.95|2061.45|2073.07|2061.57|2073.07|2061.57|2072.91|2061.41|27
1735654120000|2024-12-31 14:08:40|2099.75|2088.25|2099.29|2087.79|2099.86|2088.36|2099.23|2087.73|16
1735647870000|2024-12-31 12:24:30|2073.16|2061.66|2072.2|2060.7|2073.18|2061.68|2072.09|2060.59|20
1735654130000|2024-12-31 14:08:50|2099.27|2087.77|2098.5|2087|2099.42|2087.92|2098.12|2086.62|25
1735647880000|2024-12-31 12:24:40|2072.3|2060.8|2073.04|2061.54|2073.04|2061.54|2072.02|2060.52|18
1735654140000|2024-12-31 14:09:00|2098.47|2086.97|2098.68|2087.18|2098.74|2087.24|2098.34|2086.84|14
1735647890000|2024-12-31 12:24:50|2073.16|2061.66|2073.28|2061.78|2073.49|2061.99|2073.11|2061.61|20
1735654150000|2024-12-31 14:09:10|2098.6|2087.1|2099.38|2087.88|2099.43|2087.93|2098.14|2086.64|23
1735647900000|2024-12-31 12:25:00|2073.24|2061.74|2073.19|2061.69|2073.77|2062.27|2073.09|2061.59|24
1735654160000|2024-12-31 14:09:20|2099.18|2087.68|2100.52|2089.02|2100.53|2089.03|2099.12|2087.62|32
1735647910000|2024-12-31 12:25:10|2073.11|2061.61|2074.26|2062.76|2074.26|2062.76|2073.06|2061.56|24
1735654170000|2024-12-31 14:09:30|2100.49|2088.99|2099.32|2087.82|2100.49|2088.99|2099.32|2087.82|22
1735647920000|2024-12-31 12:25:20|2074.32|2062.82|2074.32|2062.82|2074.32|2062.82|2074.11|2062.61|19
1735654180000|2024-12-31 14:09:40|2099.29|2087.79|2098.38|2086.88|2099.52|2088.02|2098.38|2086.88|19
1735647930000|2024-12-31 12:25:30|2074.12|2062.62|2073.35|2061.85|2074.29|2062.79|2073.35|2061.85|21
1735654190000|2024-12-31 14:09:50|2098.41|2086.91|2098.74|2087.24|2098.96|2087.46|2098.41|2086.91|20
1735647940000|2024-12-31 12:25:40|2072.96|2061.46|2071.59|2060.09|2073.09|2061.59|2071.59|2060.09|25
1735654200000|2024-12-31 14:10:00|2098.64|2087.14|2096.04|2084.54|2098.73|2087.23|2095.99|2084.49|14
1735647950000|2024-12-31 12:25:50|2071.44|2059.94|2070.81|2059.31|2071.44|2059.94|2070.6|2059.1|28
1735654210000|2024-12-31 14:10:10|2096|2084.5|2096.72|2085.22|2096.87|2085.37|2094.6|2083.1|30
1735647960000|2024-12-31 12:26:00|2070.91|2059.41|2071.87|2060.37|2072.48|2060.98|2070.91|2059.41|27
1735654220000|2024-12-31 14:10:20|2096.84|2085.34|2095.95|2084.45|2096.91|2085.41|2095.81|2084.31|27
1735647970000|2024-12-31 12:26:10|2071.86|2060.36|2072.64|2061.14|2072.77|2061.27|2071.86|2060.36|26
1735654230000|2024-12-31 14:10:30|2095.71|2084.21|2097.28|2085.78|2097.28|2085.78|2095.4|2083.9|33
1735647980000|2024-12-31 12:26:20|2072.63|2061.13|2073.63|2062.13|2073.63|2062.13|2072.62|2061.12|24
1735654240000|2024-12-31 14:10:40|2097.25|2085.75|2098.43|2086.93|2098.43|2086.93|2097.12|2085.62|18
1735647990000|2024-12-31 12:26:30|2073.83|2062.33|2074.3|2062.8|2074.32|2062.82|2073.83|2062.33|17
1735654250000|2024-12-31 14:10:50|2098.53|2087.03|2098.91|2087.41|2099.08|2087.58|2098.38|2086.88|31
1735648000000|2024-12-31 12:26:40|2074.31|2062.81|2074.23|2062.73|2074.32|2062.82|2074.02|2062.52|24
1735654260000|2024-12-31 14:11:00|2098.97|2087.47|2098.72|2087.22|2099.57|2088.07|2098.63|2087.13|26
1735648010000|2024-12-31 12:26:50|2074.22|2062.72|2074.04|2062.54|2074.32|2062.82|2074.03|2062.53|24
1735654270000|2024-12-31 14:11:10|2098.66|2087.16|2098.51|2087.01|2099.1|2087.6|2098.3|2086.8|30
1735648020000|2024-12-31 12:27:00|2073.73|2062.23|2074.69|2063.19|2074.69|2063.19|2073.14|2061.64|34
1735654280000|2024-12-31 14:11:20|2098.49|2086.99|2098.08|2086.58|2098.49|2086.99|2098.08|2086.58|12
1735648030000|2024-12-31 12:27:10|2074.7|2063.2|2074.02|2062.52|2074.7|2063.2|2074.02|2062.52|18
1735654290000|2024-12-31 14:11:30|2098.16|2086.66|2098.08|2086.58|2098.16|2086.66|2098.08|2086.58|3
1735648040000|2024-12-31 12:27:20|2074.03|2062.53|2074.31|2062.81|2074.59|2063.09|2074.02|2062.52|25
1735654300000|2024-12-31 14:11:40|2098.12|2086.62|2096.08|2084.58|2098.23|2086.73|2096.08|2084.58|14
1735648050000|2024-12-31 12:27:30|2074.44|2062.94|2074.36|2062.86|2074.44|2062.94|2074.27|2062.77|7
1735654310000|2024-12-31 14:11:50|2096.06|2084.56|2095.75|2084.25|2096.06|2084.56|2095.55|2084.05|23
1735648060000|2024-12-31 12:27:40|2074.42|2062.92|2074.86|2063.36|2074.86|2063.36|2074.42|2062.92|23
1735654320000|2024-12-31 14:12:00|2095.91|2084.41|2096.47|2084.97|2096.47|2084.97|2095.67|2084.17|34
1735648070000|2024-12-31 12:27:50|2075.61|2064.11|2076.8|2065.3|2077.02|2065.52|2075.61|2064.11|31
1735654330000|2024-12-31 14:12:10|2096.6|2085.1|2099.2|2087.7|2099.2|2087.7|2096.6|2085.1|37
1735648080000|2024-12-31 12:28:00|2076.81|2065.31|2076.59|2065.09|2077.13|2065.63|2076.29|2064.79|34
1735654340000|2024-12-31 14:12:20|2099.32|2087.82|2099.63|2088.13|2099.63|2088.13|2099.32|2087.82|8
1735648090000|2024-12-31 12:28:10|2076.58|2065.08|2076.4|2064.9|2076.99|2065.49|2076.29|2064.79|27
1735654380000|2024-12-31 14:13:00|2100.43|2088.93|2102.63|2091.13|2102.86|2091.36|2100.43|2088.93|21
1735648100000|2024-12-31 12:28:20|2076.49|2064.99|2076.43|2064.93|2076.76|2065.26|2076.28|2064.78|26
1735654390000|2024-12-31 14:13:10|2102.57|2091.07|2101.22|2089.72|2102.57|2091.07|2101.13|2089.63|28
1735648110000|2024-12-31 12:28:30|2076.38|2064.88|2074.86|2063.36|2076.38|2064.88|2074.86|2063.36|21
1735648140000|2024-12-31 12:29:00|2074.87|2063.37|2074.86|2063.36|2074.99|2063.49|2074.86|2063.36|14
1735654400000|2024-12-31 14:13:20|2101.24|2089.74|2101.05|2089.55|2101.26|2089.76|2100.49|2088.99|29
1735648150000|2024-12-31 12:29:10|2075|2063.5|2074.88|2063.38|2075.07|2063.57|2074.88|2063.38|12
1735654410000|2024-12-31 14:13:30|2100.94|2089.44|2100.45|2088.95|2101.26|2089.76|2100.39|2088.89|25
1735648160000|2024-12-31 12:29:20|2074.87|2063.37|2074.86|2063.36|2074.87|2063.37|2074.86|2063.36|2
1735654420000|2024-12-31 14:13:40|2100.27|2088.77|2100.84|2089.34|2100.85|2089.35|2100.12|2088.62|30
1735648180000|2024-12-31 12:29:40|2074.87|2063.37|2075.06|2063.56|2075.17|2063.67|2074.87|2063.37|6
1735654430000|2024-12-31 14:13:50|2101.37|2089.87|2101.95|2090.45|2102.41|2090.91|2101.36|2089.86|31
1735648190000|2024-12-31 12:29:50|2074.88|2063.38|2074.86|2063.36|2074.88|2063.38|2074.86|2063.36|3
1735654440000|2024-12-31 14:14:00|2101.19|2089.69|2101.72|2090.22|2101.72|2090.22|2101.17|2089.67|26
1735654450000|2024-12-31 14:14:10|2101.81|2090.31|2101.99|2090.49|2102.35|2090.85|2101.81|2090.31|27
1735648210000|2024-12-31 12:30:10|2074.87|2063.37|2074.27|2062.77|2074.94|2063.44|2074.27|2062.77|8
1735654460000|2024-12-31 14:14:20|2101.98|2090.48|2102.16|2090.66|2102.37|2090.87|2100.94|2089.44|32
1735648220000|2024-12-31 12:30:20|2073.44|2061.94|2073.51|2062.01|2073.51|2062.01|2072.73|2061.23|15
1735654470000|2024-12-31 14:14:30|2102.15|2090.65|2102.13|2090.63|2102.89|2091.39|2101.83|2090.33|30
1735648230000|2024-12-31 12:30:30|2073.53|2062.03|2073.4|2061.9|2073.66|2062.16|2073.1|2061.6|21
1735654480000|2024-12-31 14:14:40|2102.37|2090.87|2102.76|2091.26|2102.96|2091.46|2102.37|2090.87|21
1735648240000|2024-12-31 12:30:40|2073.43|2061.93|2073.54|2062.04|2074.29|2062.79|2073.4|2061.9|29
1735654490000|2024-12-31 14:14:50|2102.29|2090.79|2102.6|2091.1|2102.82|2091.32|2102.03|2090.53|28
1735648250000|2024-12-31 12:30:50|2073.6|2062.1|2074.22|2062.72|2074.46|2062.96|2073.52|2062.02|34
1735648260000|2024-12-31 12:31:00|2073.68|2062.18|2073.31|2061.81|2074.31|2062.81|2073.31|2061.81|33
1735654500000|2024-12-31 14:15:00|2102.67|2091.17|2102.54|2091.04|2103.04|2091.54|2102.46|2090.96|16
1735648270000|2024-12-31 12:31:10|2073.21|2061.71|2075.14|2063.64|2075.15|2063.65|2073.21|2061.71|26
1735654510000|2024-12-31 14:15:10|2102.64|2091.14|2103|2091.5|2103.01|2091.51|2102.46|2090.96|21
1735648280000|2024-12-31 12:31:20|2075.04|2063.54|2076.3|2064.8|2076.3|2064.8|2075.04|2063.54|25
1735654520000|2024-12-31 14:15:20|2102.96|2091.46|2102.68|2091.18|2102.96|2091.46|2102.48|2090.98|27
1735648290000|2024-12-31 12:31:30|2076.44|2064.94|2077.65|2066.15|2077.65|2066.15|2076.44|2064.94|25
1735654530000|2024-12-31 14:15:30|2102.65|2091.15|2103.15|2091.65|2103.15|2091.65|2102.63|2091.13|21
1735648300000|2024-12-31 12:31:40|2077.67|2066.17|2077.24|2065.74|2078.3|2066.8|2077.24|2065.74|27
1735654540000|2024-12-31 14:15:40|2103.21|2091.71|2104.44|2092.94|2105.35|2093.85|2103.21|2091.71|15
1735648310000|2024-12-31 12:31:50|2077.14|2065.64|2078.48|2066.98|2078.48|2066.98|2077.14|2065.64|21
1735654550000|2024-12-31 14:15:50|2104.34|2092.84|2104.19|2092.69|2104.49|2092.99|2104.07|2092.57|22
1735648320000|2024-12-31 12:32:00|2078.89|2067.39|2079.86|2068.36|2079.86|2068.36|2078.89|2067.39|8
1735654560000|2024-12-31 14:16:00|2104.15|2092.65|2102.5|2091|2104.16|2092.66|2102.5|2091|25
1735648330000|2024-12-31 12:32:10|2079.89|2068.39|2078.9|2067.4|2080|2068.5|2078.82|2067.32|33
1735654570000|2024-12-31 14:16:10|2102.49|2090.99|2103.18|2091.68|2104|2092.5|2102.49|2090.99|31
1735648340000|2024-12-31 12:32:20|2079.08|2067.58|2078.34|2066.84|2079.08|2067.58|2078.16|2066.66|24
1735654580000|2024-12-31 14:16:20|2103.21|2091.71|2105.26|2093.76|2105.39|2093.89|2103.21|2091.71|36
1735648350000|2024-12-31 12:32:30|2078.6|2067.1|2080.27|2068.77|2080.49|2068.99|2078.6|2067.1|23
1735654590000|2024-12-31 14:16:30|2105.32|2093.82|2108.07|2096.57|2108.07|2096.57|2105.32|2093.82|27
1735648360000|2024-12-31 12:32:40|2080.37|2068.87|2080.54|2069.04|2080.96|2069.46|2080.31|2068.81|29
1735654600000|2024-12-31 14:16:40|2107.97|2096.47|2107.52|2096.02|2107.99|2096.49|2107.52|2096.02|6
1735648370000|2024-12-31 12:32:50|2080.73|2069.23|2082.09|2070.59|2082.09|2070.59|2080.73|2069.23|27
1735654610000|2024-12-31 14:16:50|2107.49|2095.99|2106.69|2095.19|2107.93|2096.43|2106.69|2095.19|25
1735648380000|2024-12-31 12:33:00|2082.06|2070.56|2081.97|2070.47|2082.13|2070.63|2081.95|2070.45|14
1735654620000|2024-12-31 14:17:00|2106.68|2095.18|2105.49|2093.99|2106.69|2095.19|2104.57|2093.07|32
1735648390000|2024-12-31 12:33:10|2081.96|2070.46|2082.08|2070.58|2082.11|2070.61|2081.95|2070.45|8
1735654630000|2024-12-31 14:17:10|2105.68|2094.18|2103.39|2091.89|2105.68|2094.18|2103.39|2091.89|32
1735648400000|2024-12-31 12:33:20|2082.12|2070.62|2081.95|2070.45|2082.21|2070.71|2081.95|2070.45|13
1735654640000|2024-12-31 14:17:20|2103.45|2091.95|2102.98|2091.48|2104.52|2093.02|2102.88|2091.38|33
1735648410000|2024-12-31 12:33:30|2081.97|2070.47|2081.95|2070.45|2082.06|2070.56|2081.95|2070.45|16
1735654650000|2024-12-31 14:17:30|2103.02|2091.52|2103.43|2091.93|2104.09|2092.59|2103.02|2091.52|26
1735648420000|2024-12-31 12:33:40|2082.11|2070.61|2081.95|2070.45|2082.15|2070.65|2081.95|2070.45|13
1735654660000|2024-12-31 14:17:40|2103.57|2092.07|2103.73|2092.23|2104.52|2093.02|2103.56|2092.06|26
1735648430000|2024-12-31 12:33:50|2081.97|2070.47|2082.16|2070.66|2082.16|2070.66|2081.95|2070.45|18
1735654670000|2024-12-31 14:17:50|2103.77|2092.27|2104.77|2093.27|2104.89|2093.39|2103.75|2092.25|35
1735648440000|2024-12-31 12:34:00|2081.95|2070.45|2082.08|2070.58|2082.22|2070.72|2081.95|2070.45|18
1735654680000|2024-12-31 14:18:00|2105.22|2093.72|2107.21|2095.71|2107.21|2095.71|2105.09|2093.59|28
1735648450000|2024-12-31 12:34:10|2082.09|2070.59|2081.95|2070.45|2082.16|2070.66|2081.95|2070.45|6
1735654690000|2024-12-31 14:18:10|2107.04|2095.54|2108.07|2096.57|2108.07|2096.57|2107.04|2095.54|17
1735648460000|2024-12-31 12:34:20|2080.73|2069.23|2079.52|2068.02|2080.73|2069.23|2079.52|2068.02|8
1735654700000|2024-12-31 14:18:20|2108.77|2097.27|2108.8|2097.3|2108.8|2097.3|2108.77|2097.27|2
1735648470000|2024-12-31 12:34:30|2079.36|2067.86|2080.75|2069.25|2080.75|2069.25|2078.49|2066.99|21
1735654710000|2024-12-31 14:18:30|2108.77|2097.27|2108.75|2097.25|2108.77|2097.27|2108.75|2097.25|3
1735648480000|2024-12-31 12:34:40|2080.55|2069.05|2081.12|2069.62|2081.19|2069.69|2080.55|2069.05|13
1735654720000|2024-12-31 14:18:40|2108.77|2097.27|2108.75|2097.25|2108.79|2097.29|2108.75|2097.25|5
1735648490000|2024-12-31 12:34:50|2081.2|2069.7|2081.41|2069.91|2081.9|2070.4|2081.07|2069.57|20
1735654740000|2024-12-31 14:19:00|2107.3|2095.8|2106.21|2094.71|2107.3|2095.8|2106.21|2094.71|7
1735648500000|2024-12-31 12:35:00|2081.4|2069.9|2079.85|2068.35|2081.4|2069.9|2079.85|2068.35|15
1735654750000|2024-12-31 14:19:10|2106.11|2094.61|2107.69|2096.19|2107.69|2096.19|2106.1|2094.6|30
1735648510000|2024-12-31 12:35:10|2079.38|2067.88|2078.26|2066.76|2079.38|2067.88|2078.11|2066.61|20
1735654760000|2024-12-31 14:19:20|2107.73|2096.23|2108.8|2097.3|2108.8|2097.3|2107.63|2096.13|27
1735648520000|2024-12-31 12:35:20|2078.25|2066.75|2078.09|2066.59|2078.26|2066.76|2078.09|2066.59|11
1735654770000|2024-12-31 14:19:30|2108.84|2097.34|2109.99|2098.49|2109.99|2098.49|2108.84|2097.34|4
1735648530000|2024-12-31 12:35:30|2077.05|2065.55|2074.02|2062.52|2077.05|2065.55|2074|2062.5|21
1735654780000|2024-12-31 14:19:40|2111.27|2099.77|2110.05|2098.55|2112.09|2100.59|2110.05|2098.55|25
1735648540000|2024-12-31 12:35:40|2074.39|2062.89|2071.56|2060.06|2074.51|2063.01|2071.46|2059.96|17
1735654790000|2024-12-31 14:19:50|2110.02|2098.52|2110.1|2098.6|2110.45|2098.95|2109.29|2097.79|30
1735648550000|2024-12-31 12:35:50|2071.55|2060.05|2071.54|2060.04|2071.79|2060.29|2071.34|2059.84|20
1735648560000|2024-12-31 12:36:00|2071.44|2059.94|2068.63|2057.13|2071.44|2059.94|2068.63|2057.13|9
1735654800000|2024-12-31 14:20:00|2110.13|2098.63|2110.83|2099.33|2110.83|2099.33|2109.29|2097.79|25
1735648570000|2024-12-31 12:36:10|2068.59|2057.09|2069.66|2058.16|2069.83|2058.33|2067.04|2055.54|26
1735654810000|2024-12-31 14:20:10|2110.89|2099.39|2112.33|2100.83|2112.35|2100.85|2110.49|2098.99|25
1735648580000|2024-12-31 12:36:20|2069.71|2058.21|2072.36|2060.86|2072.42|2060.92|2069.69|2058.19|28
1735654820000|2024-12-31 14:20:20|2112.23|2100.73|2112.22|2100.72|2112.55|2101.05|2112.21|2100.71|20
1735648590000|2024-12-31 12:36:30|2072.06|2060.56|2071.5|2060|2072.4|2060.9|2071.4|2059.9|16
1735654830000|2024-12-31 14:20:30|2112.18|2100.68|2114.05|2102.55|2114.05|2102.55|2112.18|2100.68|18
1735648600000|2024-12-31 12:36:40|2071.6|2060.1|2072.48|2060.98|2072.75|2061.25|2071.6|2060.1|33
1735654840000|2024-12-31 14:20:40|2114.74|2103.24|2115.93|2104.43|2116.04|2104.54|2114.63|2103.13|20
1735648610000|2024-12-31 12:36:50|2072.37|2060.87|2072.12|2060.62|2072.37|2060.87|2071.62|2060.12|19
1735654850000|2024-12-31 14:20:50|2115.99|2104.49|2117.22|2105.72|2117.22|2105.72|2115.99|2104.49|9
1735648620000|2024-12-31 12:37:00|2071.79|2060.29|2072.41|2060.91|2072.86|2061.36|2071.79|2060.29|25
1735654860000|2024-12-31 14:21:00|2117.11|2105.61|2117.22|2105.72|2117.22|2105.72|2116.86|2105.36|14
1735648630000|2024-12-31 12:37:10|2072.32|2060.82|2071.04|2059.54|2072.32|2060.82|2071.04|2059.54|8
1735654870000|2024-12-31 14:21:10|2117.12|2105.62|2116.94|2105.44|2117.12|2105.62|2116.55|2105.05|19
1735648640000|2024-12-31 12:37:20|2071.02|2059.52|2070.98|2059.48|2071.3|2059.8|2070.91|2059.41|12
1735654880000|2024-12-31 14:21:20|2116.89|2105.39|2114.53|2103.03|2116.95|2105.45|2114.3|2102.8|33
1735648650000|2024-12-31 12:37:30|2070.97|2059.47|2069.7|2058.2|2070.97|2059.47|2069.7|2058.2|9
1735654890000|2024-12-31 14:21:30|2114.43|2102.93|2114.63|2103.13|2114.64|2103.14|2114.21|2102.71|18
1735648660000|2024-12-31 12:37:40|2069.55|2058.05|2069.33|2057.83|2070.34|2058.84|2069|2057.5|31
1735654900000|2024-12-31 14:21:40|2114.68|2103.18|2114.63|2103.13|2114.93|2103.43|2114.34|2102.84|19
1735648670000|2024-12-31 12:37:50|2069.43|2057.93|2069.39|2057.89|2069.57|2058.07|2068.98|2057.48|31
1735654910000|2024-12-31 14:21:50|2114.66|2103.16|2114.65|2103.15|2114.9|2103.4|2114.15|2102.65|24
1735648680000|2024-12-31 12:38:00|2069|2057.5|2070.37|2058.87|2070.4|2058.9|2069|2057.5|28
1735654920000|2024-12-31 14:22:00|2114.63|2103.13|2115.73|2104.23|2115.81|2104.31|2114.16|2102.66|29
1735648690000|2024-12-31 12:38:10|2070.36|2058.86|2070.26|2058.76|2070.36|2058.86|2070.26|2058.76|6
1735654930000|2024-12-31 14:22:10|2115.63|2104.13|2114.88|2103.38|2115.63|2104.13|2113.17|2101.67|23
1735648700000|2024-12-31 12:38:20|2069.39|2057.89|2068.52|2057.02|2069.39|2057.89|2067.51|2056.01|15
1735654940000|2024-12-31 14:22:20|2115.11|2103.61|2116.63|2105.13|2116.9|2105.4|2115.11|2103.61|28
1735648710000|2024-12-31 12:38:30|2068.15|2056.65|2068.26|2056.76|2068.7|2057.2|2068.02|2056.52|25
1735654950000|2024-12-31 14:22:30|2116.66|2105.16|2115.97|2104.47|2116.75|2105.25|2115.4|2103.9|18
1735648720000|2024-12-31 12:38:40|2068.12|2056.62|2069.17|2057.67|2069.35|2057.85|2068|2056.5|27
1735654960000|2024-12-31 14:22:40|2116|2104.5|2115.97|2104.47|2116.45|2104.95|2115.97|2104.47|18
1735648730000|2024-12-31 12:38:50|2069.22|2057.72|2068.6|2057.1|2069.27|2057.77|2068.37|2056.87|21
1735654970000|2024-12-31 14:22:50|2115.01|2103.51|2113.51|2102.01|2115.01|2103.51|2112.8|2101.3|24
1735648740000|2024-12-31 12:39:00|2068.72|2057.22|2069.58|2058.08|2069.69|2058.19|2068.72|2057.22|20
1735654980000|2024-12-31 14:23:00|2113.46|2101.96|2112.71|2101.21|2113.86|2102.36|2112.25|2100.75|26
1735648750000|2024-12-31 12:39:10|2069.63|2058.13|2068.42|2056.92|2069.63|2058.13|2068.42|2056.92|11
1735654990000|2024-12-31 14:23:10|2112.78|2101.28|2109.2|2097.7|2112.78|2101.28|2109.13|2097.63|25
1735648760000|2024-12-31 12:39:20|2067.95|2056.45|2068.21|2056.71|2068.45|2056.95|2067.93|2056.43|18
1735655000000|2024-12-31 14:23:20|2109.18|2097.68|2108.8|2097.3|2109.2|2097.7|2108.67|2097.17|29
1735648770000|2024-12-31 12:39:30|2068.26|2056.76|2068.6|2057.1|2068.61|2057.11|2068.19|2056.69|23
1735655010000|2024-12-31 14:23:30|2107.13|2095.63|2108.37|2096.87|2108.84|2097.34|2107.06|2095.56|24
1735648780000|2024-12-31 12:39:40|2068.56|2057.06|2068.82|2057.32|2069.03|2057.53|2068.56|2057.06|8
1735655020000|2024-12-31 14:23:40|2108.39|2096.89|2109.41|2097.91|2109.41|2097.91|2108.39|2096.89|11
1735648790000|2024-12-31 12:39:50|2068.83|2057.33|2068.68|2057.18|2068.83|2057.33|2068.68|2057.18|13
1735655030000|2024-12-31 14:23:50|2109.44|2097.94|2111.14|2099.64|2111.16|2099.66|2109.44|2097.94|23
1735648800000|2024-12-31 12:40:00|2068.73|2057.23|2070.28|2058.78|2070.28|2058.78|2068.73|2057.23|23
1735655040000|2024-12-31 14:24:00|2111.64|2100.14|2113.56|2102.06|2114.21|2102.71|2111.52|2100.02|29
1735648810000|2024-12-31 12:40:10|2070.34|2058.84|2070.29|2058.79|2070.59|2059.09|2069.99|2058.49|26
1735655050000|2024-12-31 14:24:10|2113.37|2101.87|2113.89|2102.39|2113.89|2102.39|2113.2|2101.7|24
1735648820000|2024-12-31 12:40:20|2070.34|2058.84|2070.27|2058.77|2070.49|2058.99|2070.11|2058.61|30
1735655060000|2024-12-31 14:24:20|2113.93|2102.43|2115.49|2103.99|2115.49|2103.99|2113.93|2102.43|22
1735648830000|2024-12-31 12:40:30|2070.32|2058.82|2070.92|2059.42|2070.92|2059.42|2070.23|2058.73|32
1735655070000|2024-12-31 14:24:30|2115.88|2104.38|2115.49|2103.99|2116.63|2105.13|2115.43|2103.93|28
1735648840000|2024-12-31 12:40:40|2070.87|2059.37|2070.49|2058.99|2071.66|2060.16|2070.49|2058.99|31
1735655080000|2024-12-31 14:24:40|2114.36|2102.86|2111.46|2099.96|2114.36|2102.86|2111.45|2099.95|20
1735648850000|2024-12-31 12:40:50|2070.59|2059.09|2070.76|2059.26|2070.76|2059.26|2070.4|2058.9|20
1735655090000|2024-12-31 14:24:50|2111.96|2100.46|2111.38|2099.88|2112.27|2100.77|2111.38|2099.88|16
1735648860000|2024-12-31 12:41:00|2070.73|2059.23|2068.58|2057.08|2071.1|2059.6|2068.28|2056.78|31
1735655100000|2024-12-31 14:25:00|2111.39|2099.89|2110.34|2098.84|2111.39|2099.89|2109.51|2098.01|24
1735648870000|2024-12-31 12:41:10|2068.49|2056.99|2068.11|2056.61|2068.5|2057|2068.05|2056.55|28
1735655110000|2024-12-31 14:25:10|2110.24|2098.74|2112.66|2101.16|2113.09|2101.59|2110.13|2098.63|30
1735648880000|2024-12-31 12:41:20|2067.8|2056.3|2068.48|2056.98|2068.62|2057.12|2067.69|2056.19|22
1735655120000|2024-12-31 14:25:20|2112.61|2101.11|2114.43|2102.93|2114.44|2102.94|2112.61|2101.11|26
1735648890000|2024-12-31 12:41:30|2068.38|2056.88|2069.43|2057.93|2069.57|2058.07|2068.38|2056.88|23
1735655130000|2024-12-31 14:25:30|2113.91|2102.41|2114.24|2102.74|2114.6|2103.1|2113.91|2102.41|20
1735648900000|2024-12-31 12:41:40|2069.42|2057.92|2068.66|2057.16|2069.42|2057.92|2068.6|2057.1|30
1735655140000|2024-12-31 14:25:40|2114.19|2102.69|2114.7|2103.2|2115.01|2103.51|2114.19|2102.69|16
1735648910000|2024-12-31 12:41:50|2068.56|2057.06|2068.83|2057.33|2068.88|2057.38|2068.49|2056.99|22
1735655150000|2024-12-31 14:25:50|2114.73|2103.23|2114.41|2102.91|2115.19|2103.69|2114.26|2102.76|28
1735648920000|2024-12-31 12:42:00|2068.82|2057.32|2068.57|2057.07|2068.82|2057.32|2068.43|2056.93|25
1735655160000|2024-12-31 14:26:00|2114.38|2102.88|2112.67|2101.17|2114.47|2102.97|2112.65|2101.15|23
1735648930000|2024-12-31 12:42:10|2068.62|2057.12|2067.69|2056.19|2069.17|2057.67|2067.69|2056.19|20
1735655170000|2024-12-31 14:26:10|2112.5|2101|2111.4|2099.9|2112.5|2101|2110.56|2099.06|27
1735648940000|2024-12-31 12:42:20|2067.79|2056.29|2068.46|2056.96|2068.55|2057.05|2067.72|2056.22|27
1735655180000|2024-12-31 14:26:20|2111.39|2099.89|2109.33|2097.83|2111.39|2099.89|2109.17|2097.67|27
1735648950000|2024-12-31 12:42:30|2068.48|2056.98|2067.98|2056.48|2068.48|2056.98|2067.98|2056.48|21
1735655190000|2024-12-31 14:26:30|2109.07|2097.57|2108.79|2097.29|2110.15|2098.65|2108.79|2097.29|18
1735648960000|2024-12-31 12:42:40|2067.93|2056.43|2067.71|2056.21|2067.95|2056.45|2067.71|2056.21|10
1735655200000|2024-12-31 14:26:40|2108.48|2096.98|2108.53|2097.03|2109.86|2098.36|2108.35|2096.85|28
1735648970000|2024-12-31 12:42:50|2067.7|2056.2|2068.04|2056.54|2068.19|2056.69|2067.69|2056.19|15
1735655210000|2024-12-31 14:26:50|2108.54|2097.04|2108.44|2096.94|2108.55|2097.05|2107.91|2096.41|17
1735648980000|2024-12-31 12:43:00|2068.03|2056.53|2067.97|2056.47|2068.03|2056.53|2067.71|2056.21|14
1735655220000|2024-12-31 14:27:00|2108.41|2096.91|2108.72|2097.22|2108.89|2097.39|2108.33|2096.83|28
1735648990000|2024-12-31 12:43:10|2067.96|2056.46|2067.8|2056.3|2067.96|2056.46|2067.71|2056.21|13
1735655230000|2024-12-31 14:27:10|2108.74|2097.24|2108.7|2097.2|2108.99|2097.49|2108.43|2096.93|25
1735649000000|2024-12-31 12:43:20|2067.79|2056.29|2067.69|2056.19|2067.79|2056.29|2067.69|2056.19|2
1735655240000|2024-12-31 14:27:20|2109.24|2097.74|2109.7|2098.2|2110.32|2098.82|2109.24|2097.74|27
1735649030000|2024-12-31 12:43:50|2067.22|2055.72|2065.52|2054.02|2067.22|2055.72|2065.52|2054.02|16
1735655250000|2024-12-31 14:27:30|2109.74|2098.24|2109.74|2098.24|2110.56|2099.06|2109.69|2098.19|23
1735649040000|2024-12-31 12:44:00|2065.56|2054.06|2065.53|2054.03|2066.11|2054.61|2065.22|2053.72|24
1735655260000|2024-12-31 14:27:40|2109.67|2098.17|2109.54|2098.04|2109.67|2098.17|2109.49|2097.99|18
1735649050000|2024-12-31 12:44:10|2065.54|2054.04|2066.18|2054.68|2066.18|2054.68|2065.53|2054.03|16
1735655270000|2024-12-31 14:27:50|2109.48|2097.98|2109.16|2097.66|2109.48|2097.98|2108.83|2097.33|30
1735649060000|2024-12-31 12:44:20|2066.21|2054.71|2066.2|2054.7|2066.21|2054.71|2066.2|2054.7|4
1735655280000|2024-12-31 14:28:00|2109.09|2097.59|2109.32|2097.82|2109.35|2097.85|2108.96|2097.46|21
1735649070000|2024-12-31 12:44:30|2066.21|2054.71|2066.45|2054.95|2066.68|2055.18|2066.21|2054.71|12
1735655290000|2024-12-31 14:28:10|2109.41|2097.91|2108.87|2097.37|2109.76|2098.26|2108.87|2097.37|25
1735649080000|2024-12-31 12:44:40|2066.62|2055.12|2066.56|2055.06|2066.62|2055.12|2066.47|2054.97|12
1735655300000|2024-12-31 14:28:20|2108.95|2097.45|2110.16|2098.66|2110.26|2098.76|2108.95|2097.45|24
1735649090000|2024-12-31 12:44:50|2066.66|2055.16|2067.09|2055.59|2067.11|2055.61|2066.66|2055.16|14
1735655310000|2024-12-31 14:28:30|2110.19|2098.69|2111.84|2100.34|2112.23|2100.73|2110.19|2098.69|23
1735649100000|2024-12-31 12:45:00|2067.35|2055.85|2067.27|2055.77|2067.53|2056.03|2067|2055.5|26
1735655320000|2024-12-31 14:28:40|2111.67|2100.17|2110.28|2098.78|2111.67|2100.17|2110.12|2098.62|21
1735649110000|2024-12-31 12:45:10|2067.3|2055.8|2066.76|2055.26|2067.67|2056.17|2066.56|2055.06|27
1735655330000|2024-12-31 14:28:50|2110.27|2098.77|2109.95|2098.45|2110.31|2098.81|2109.84|2098.34|22
1735649120000|2024-12-31 12:45:20|2066.55|2055.05|2066.47|2054.97|2066.55|2055.05|2066.39|2054.89|11
1735655340000|2024-12-31 14:29:00|2109.82|2098.32|2110.56|2099.06|2110.73|2099.23|2109.82|2098.32|23
1735649130000|2024-12-31 12:45:30|2066.55|2055.05|2067.04|2055.54|2067.23|2055.73|2066.39|2054.89|27
1735655350000|2024-12-31 14:29:10|2110.45|2098.95|2109.51|2098.01|2110.56|2099.06|2109.51|2098.01|24
1735649140000|2024-12-31 12:45:40|2067.13|2055.63|2066.69|2055.19|2067.13|2055.63|2066.38|2054.88|25
1735655360000|2024-12-31 14:29:20|2109.42|2097.92|2109.37|2097.87|2110.07|2098.57|2109.28|2097.78|24
1735649150000|2024-12-31 12:45:50|2066.92|2055.42|2066.98|2055.48|2067.71|2056.21|2066.92|2055.42|19
1735655370000|2024-12-31 14:29:30|2109.33|2097.83|2109.44|2097.94|2109.44|2097.94|2109.14|2097.64|21
1735649160000|2024-12-31 12:46:00|2067.09|2055.59|2067.27|2055.77|2067.45|2055.95|2067.08|2055.58|21
1735655380000|2024-12-31 14:29:40|2109.35|2097.85|2109.35|2097.85|2109.54|2098.04|2109.28|2097.78|20
1735649170000|2024-12-31 12:46:10|2067.32|2055.82|2067.75|2056.25|2067.75|2056.25|2066.69|2055.19|27
1735655390000|2024-12-31 14:29:50|2109.3|2097.8|2109.42|2097.92|2110.22|2098.72|2109.3|2097.8|19
1735649180000|2024-12-31 12:46:20|2067.72|2056.22|2068.37|2056.87|2068.38|2056.88|2067.72|2056.22|13
1735649190000|2024-12-31 12:46:30|2068.36|2056.86|2067.88|2056.38|2068.47|2056.97|2067.88|2056.38|13
1735655400000|2024-12-31 14:30:00|2109.35|2097.85|2109.15|2097.65|2109.35|2097.85|2108.81|2097.31|25
1735649200000|2024-12-31 12:46:40|2067.77|2056.27|2067.94|2056.44|2068.34|2056.84|2067.51|2056.01|24
1735655410000|2024-12-31 14:30:10|2109.09|2097.59|2106.2|2094.7|2109.15|2097.65|2105.94|2094.44|30
1735649210000|2024-12-31 12:46:50|2067.93|2056.43|2066.58|2055.08|2067.93|2056.43|2066.57|2055.07|8
1735655420000|2024-12-31 14:30:20|2106.47|2094.97|2105.2|2093.7|2106.53|2095.03|2105.2|2093.7|21
1735649220000|2024-12-31 12:47:00|2066.57|2055.07|2067.66|2056.16|2067.75|2056.25|2066.56|2055.06|26
1735655430000|2024-12-31 14:30:30|2105.23|2093.73|2109.18|2097.68|2109.18|2097.68|2105.23|2093.73|24
1735649230000|2024-12-31 12:47:10|2067.71|2056.21|2067.22|2055.72|2067.93|2056.43|2067.22|2055.72|14
1735655440000|2024-12-31 14:30:40|2109.21|2097.71|2110.11|2098.61|2110.45|2098.95|2109.18|2097.68|19
1735649240000|2024-12-31 12:47:20|2067.12|2055.62|2067.71|2056.21|2067.79|2056.29|2066.85|2055.35|13
1735655450000|2024-12-31 14:30:50|2110.1|2098.6|2111.24|2099.74|2111.61|2100.11|2110.1|2098.6|20
1735649250000|2024-12-31 12:47:30|2067.7|2056.2|2067.2|2055.7|2067.7|2056.2|2066.63|2055.13|17
1735655460000|2024-12-31 14:31:00|2111.31|2099.81|2111.28|2099.78|2111.38|2099.88|2110.52|2099.02|28
1735649260000|2024-12-31 12:47:40|2067.27|2055.77|2067.31|2055.81|2067.33|2055.83|2067.19|2055.69|13
1735655470000|2024-12-31 14:31:10|2111.4|2099.9|2111.44|2099.94|2111.72|2100.22|2111.21|2099.71|19
1735649270000|2024-12-31 12:47:50|2067.3|2055.8|2067.25|2055.75|2067.3|2055.8|2067.25|2055.75|6
1735655480000|2024-12-31 14:31:20|2111.48|2099.98|2108.75|2097.25|2111.49|2099.99|2108.45|2096.95|25
1735649280000|2024-12-31 12:48:00|2067.27|2055.77|2067.32|2055.82|2067.37|2055.87|2067.27|2055.77|7
1735655490000|2024-12-31 14:31:30|2109.41|2097.91|2105.58|2094.08|2109.41|2097.91|2105.58|2094.08|31
1735649290000|2024-12-31 12:48:10|2067.33|2055.83|2067.39|2055.89|2067.39|2055.89|2067.32|2055.82|11
1735655500000|2024-12-31 14:31:40|2105.61|2094.11|2107.6|2096.1|2108.4|2096.9|2105.61|2094.11|22
1735649300000|2024-12-31 12:48:20|2067.84|2056.34|2067.29|2055.79|2068.22|2056.72|2067.29|2055.79|16
1735655510000|2024-12-31 14:31:50|2107.61|2096.11|2104.42|2092.92|2107.61|2096.11|2104.42|2092.92|20
1735649310000|2024-12-31 12:48:30|2067.28|2055.78|2067.27|2055.77|2067.39|2055.89|2067.27|2055.77|10
1735655520000|2024-12-31 14:32:00|2104.23|2092.73|2102.94|2091.44|2104.23|2092.73|2102.94|2091.44|27
1735649320000|2024-12-31 12:48:40|2067.26|2055.76|2066.43|2054.93|2067.26|2055.76|2066.16|2054.66|7
1735655530000|2024-12-31 14:32:10|2102.93|2091.43|2105.13|2093.63|2105.51|2094.01|2102.69|2091.19|23
1735649330000|2024-12-31 12:48:50|2066.42|2054.92|2066.16|2054.66|2066.46|2054.96|2066.16|2054.66|8
1735655540000|2024-12-31 14:32:20|2105.09|2093.59|2104.04|2092.54|2105.78|2094.28|2104.04|2092.54|25
1735649360000|2024-12-31 12:49:20|2065.23|2053.73|2063.56|2052.06|2065.23|2053.73|2063.56|2052.06|9
1735655550000|2024-12-31 14:32:30|2104.09|2092.59|2106.86|2095.36|2106.86|2095.36|2104.09|2092.59|25
1735649370000|2024-12-31 12:49:30|2063.28|2051.78|2062.25|2050.75|2063.28|2051.78|2061.8|2050.3|26
1735655560000|2024-12-31 14:32:40|2106.94|2095.44|2108.65|2097.15|2108.65|2097.15|2106.56|2095.06|18
1735649380000|2024-12-31 12:49:40|2062.35|2050.85|2062.37|2050.87|2062.61|2051.11|2062.07|2050.57|14
1735655570000|2024-12-31 14:32:50|2108.7|2097.2|2107.78|2096.28|2108.7|2097.2|2107.78|2096.28|25
1735649390000|2024-12-31 12:49:50|2062.36|2050.86|2062.36|2050.86|2062.36|2050.86|2062.36|2050.86|1
1735655580000|2024-12-31 14:33:00|2107.77|2096.27|2110.56|2099.06|2110.75|2099.25|2106.6|2095.1|29
1735649400000|2024-12-31 12:50:00|2062.4|2050.9|2059.57|2048.07|2062.4|2050.9|2059.51|2048.01|22
1735655590000|2024-12-31 14:33:10|2110.12|2098.62|2111.16|2099.66|2111.16|2099.66|2109.9|2098.4|29
1735649410000|2024-12-31 12:50:10|2059.62|2048.12|2060.49|2048.99|2060.49|2048.99|2059.5|2048|26
1735655600000|2024-12-31 14:33:20|2111.48|2099.98|2117.22|2105.72|2117.22|2105.72|2111.48|2099.98|25
1735649420000|2024-12-31 12:50:20|2060.59|2049.09|2061.34|2049.84|2061.51|2050.01|2060.59|2049.09|28
1735655610000|2024-12-31 14:33:30|2117.12|2105.62|2117.79|2106.29|2117.79|2106.29|2116.05|2104.55|23
1735649430000|2024-12-31 12:50:30|2061.19|2049.69|2062.23|2050.73|2062.3|2050.8|2061.18|2049.68|26
1735655620000|2024-12-31 14:33:40|2117.82|2106.32|2118.79|2107.29|2118.79|2107.29|2117.73|2106.23|7
1735649440000|2024-12-31 12:50:40|2062.13|2050.63|2062.19|2050.69|2062.23|2050.73|2062.1|2050.6|15
1735655630000|2024-12-31 14:33:50|2118.9|2107.4|2120.32|2108.82|2120.32|2108.82|2118.9|2107.4|12
1735649450000|2024-12-31 12:50:50|2062.21|2050.71|2060.49|2048.99|2062.21|2050.71|2060.48|2048.98|12
1735655640000|2024-12-31 14:34:00|2120.46|2108.96|2120.39|2108.89|2120.6|2109.1|2120.3|2108.8|9
1735649460000|2024-12-31 12:51:00|2060.59|2049.09|2059.61|2048.11|2061.01|2049.51|2059.37|2047.87|28
1735655650000|2024-12-31 14:34:10|2120.45|2108.95|2120.48|2108.98|2120.59|2109.09|2119.56|2108.06|24
1735649470000|2024-12-31 12:51:10|2059.57|2048.07|2058.56|2047.06|2059.62|2048.12|2058.56|2047.06|28
1735655660000|2024-12-31 14:34:20|2120.52|2109.02|2120.51|2109.01|2120.6|2109.1|2120.51|2109.01|7
1735649480000|2024-12-31 12:51:20|2058.54|2047.04|2058.49|2046.99|2058.54|2047.04|2058.49|2046.99|6
1735655670000|2024-12-31 14:34:30|2120.6|2109.1|2117.88|2106.38|2120.6|2109.1|2117.69|2106.19|36
1735649500000|2024-12-31 12:51:40|2057.67|2046.17|2057.19|2045.69|2057.67|2046.17|2056.84|2045.34|7
1735655680000|2024-12-31 14:34:40|2117.78|2106.28|2113.87|2102.37|2117.78|2106.28|2113.86|2102.36|32
1735649510000|2024-12-31 12:51:50|2057.57|2046.07|2057.73|2046.23|2057.73|2046.23|2057.55|2046.05|16
1735655690000|2024-12-31 14:34:50|2114.16|2102.66|2114|2102.5|2114.71|2103.21|2113.82|2102.32|17
1735649520000|2024-12-31 12:52:00|2057.89|2046.39|2057.2|2045.7|2058.14|2046.64|2057.11|2045.61|13
1735655700000|2024-12-31 14:35:00|2114.81|2103.31|2117.42|2105.92|2117.94|2106.44|2114.62|2103.12|25
1735649530000|2024-12-31 12:52:10|2057.21|2045.71|2059.1|2047.6|2059.15|2047.65|2057.21|2045.71|21
1735655710000|2024-12-31 14:35:10|2117.46|2105.96|2115.64|2104.14|2117.99|2106.49|2115.54|2104.04|29
1735649540000|2024-12-31 12:52:20|2059.09|2047.59|2059.11|2047.61|2059.21|2047.71|2058.99|2047.49|16
1735655720000|2024-12-31 14:35:20|2115.58|2104.08|2113.8|2102.3|2115.58|2104.08|2113.8|2102.3|16
1735649550000|2024-12-31 12:52:30|2059.21|2047.71|2058.66|2047.16|2059.28|2047.78|2058.46|2046.96|18
1735655740000|2024-12-31 14:35:40|2112.67|2101.17|2108.05|2096.55|2112.67|2101.17|2108.05|2096.55|27
1735649560000|2024-12-31 12:52:40|2058.65|2047.15|2058.64|2047.14|2058.67|2047.17|2058.64|2047.14|10
1735655750000|2024-12-31 14:35:50|2107.6|2096.1|2106.84|2095.34|2107.7|2096.2|2106.69|2095.19|25
1735649570000|2024-12-31 12:52:50|2058.63|2047.13|2059.8|2048.3|2060.03|2048.53|2058.63|2047.13|20
1735655760000|2024-12-31 14:36:00|2106.8|2095.3|2109.43|2097.93|2110.68|2099.18|2106.8|2095.3|27
1735649580000|2024-12-31 12:53:00|2059.61|2048.11|2060.39|2048.89|2060.39|2048.89|2059.57|2048.07|18
1735655770000|2024-12-31 14:36:10|2108.83|2097.33|2108.88|2097.38|2109.35|2097.85|2107.99|2096.49|29
1735649590000|2024-12-31 12:53:10|2060.38|2048.88|2060.48|2048.98|2060.53|2049.03|2060.38|2048.88|3
1735655780000|2024-12-31 14:36:20|2108.94|2097.44|2106.09|2094.59|2108.94|2097.44|2106.09|2094.59|13
1735649600000|2024-12-31 12:53:20|2060.47|2048.97|2060.32|2048.82|2060.47|2048.97|2060.32|2048.82|4
1735655790000|2024-12-31 14:36:30|2105.03|2093.53|2104.68|2093.18|2105.3|2093.8|2103.47|2091.97|30
1735649620000|2024-12-31 12:53:40|2059.62|2048.12|2058.88|2047.38|2059.62|2048.12|2058.88|2047.38|5
1735655800000|2024-12-31 14:36:40|2104.04|2092.54|2102.46|2090.96|2104.04|2092.54|2102.46|2090.96|7
1735649630000|2024-12-31 12:53:50|2058.87|2047.37|2058.75|2047.25|2058.87|2047.37|2058.75|2047.25|3
1735655810000|2024-12-31 14:36:50|2102.6|2091.1|2102.46|2090.96|2102.6|2091.1|2102.46|2090.96|2
1735649650000|2024-12-31 12:54:10|2058.83|2047.33|2058.83|2047.33|2058.83|2047.33|2058.83|2047.33|1
1735655820000|2024-12-31 14:37:00|2102.59|2091.09|2105.4|2093.9|2105.49|2093.99|2102.54|2091.04|34
1735649660000|2024-12-31 12:54:20|2058.81|2047.31|2058.81|2047.31|2058.83|2047.33|2058.81|2047.31|5
1735655830000|2024-12-31 14:37:10|2105.37|2093.87|2103.63|2092.13|2105.52|2094.02|2103.32|2091.82|34
1735649670000|2024-12-31 12:54:30|2058.79|2047.29|2058.75|2047.25|2058.79|2047.29|2058.75|2047.25|6
1735655840000|2024-12-31 14:37:20|2103.24|2091.74|2102.46|2090.96|2103.37|2091.87|2102.46|2090.96|26
1735649680000|2024-12-31 12:54:40|2058.76|2047.26|2058.75|2047.25|2058.76|2047.26|2058.75|2047.25|2
1735655850000|2024-12-31 14:37:30|2101.31|2089.81|2102.69|2091.19|2102.7|2091.2|2100.12|2088.62|21
1735649700000|2024-12-31 12:55:00|2058.84|2047.34|2059.68|2048.18|2059.79|2048.29|2058.82|2047.32|18
1735655860000|2024-12-31 14:37:40|2102.7|2091.2|2101.1|2089.6|2102.96|2091.46|2100.77|2089.27|25
1735649710000|2024-12-31 12:55:10|2059.64|2048.14|2058.75|2047.25|2059.68|2048.18|2058.75|2047.25|26
1735655870000|2024-12-31 14:37:50|2100.55|2089.05|2099.92|2088.42|2101|2089.5|2099.62|2088.12|35
1735649740000|2024-12-31 12:55:40|2058.64|2047.14|2056.68|2045.18|2058.64|2047.14|2056.51|2045.01|15
1735655880000|2024-12-31 14:38:00|2100.02|2088.52|2099.37|2087.87|2100.65|2089.15|2098.92|2087.42|25
1735649750000|2024-12-31 12:55:50|2056.7|2045.2|2056.17|2044.67|2056.7|2045.2|2056.17|2044.67|21
1735655890000|2024-12-31 14:38:10|2099.51|2088.01|2098.16|2086.66|2099.76|2088.26|2098.16|2086.66|16
1735649770000|2024-12-31 12:56:10|2055.91|2044.41|2055.64|2044.14|2055.91|2044.41|2055.64|2044.14|2
1735655900000|2024-12-31 14:38:20|2098|2086.5|2097.98|2086.48|2098|2086.5|2097.85|2086.35|5
1735649790000|2024-12-31 12:56:30|2055.73|2044.23|2055.77|2044.27|2055.8|2044.3|2055.72|2044.22|7
1735655910000|2024-12-31 14:38:30|2097.97|2086.47|2096.76|2085.26|2097.98|2086.48|2096.65|2085.15|17
1735649800000|2024-12-31 12:56:40|2055.72|2044.22|2055.66|2044.16|2055.72|2044.22|2055.66|2044.16|5
1735655920000|2024-12-31 14:38:40|2096.8|2085.3|2097.79|2086.29|2099.56|2088.06|2096.64|2085.14|29
1735649810000|2024-12-31 12:56:50|2055.65|2044.15|2056.49|2044.99|2056.52|2045.02|2055.65|2044.15|23
1735655930000|2024-12-31 14:38:50|2097.56|2086.06|2097.59|2086.09|2098.38|2086.88|2096.5|2085|34
1735649820000|2024-12-31 12:57:00|2056.6|2045.1|2056.42|2044.92|2056.6|2045.1|2055.74|2044.24|22
1735655940000|2024-12-31 14:39:00|2097.56|2086.06|2096.14|2084.64|2097.68|2086.18|2095.82|2084.32|39
1735649830000|2024-12-31 12:57:10|2056.47|2044.97|2055.64|2044.14|2056.52|2045.02|2055.64|2044.14|19
1735655950000|2024-12-31 14:39:10|2096.19|2084.69|2095.35|2083.85|2097|2085.5|2095.29|2083.79|30
1735649860000|2024-12-31 12:57:40|2054.94|2043.44|2054.31|2042.81|2054.94|2043.44|2054.31|2042.81|6
1735655960000|2024-12-31 14:39:20|2095.38|2083.88|2096.29|2084.79|2097.7|2086.2|2095.38|2083.88|29
1735649870000|2024-12-31 12:57:50|2054.32|2042.82|2054.24|2042.74|2054.32|2042.82|2054.24|2042.74|11
1735655970000|2024-12-31 14:39:30|2096.26|2084.76|2094.65|2083.15|2096.82|2085.32|2094.65|2083.15|35
1735649880000|2024-12-31 12:58:00|2054.45|2042.95|2055.09|2043.59|2055.17|2043.67|2054.45|2042.95|23
1735655980000|2024-12-31 14:39:40|2094.72|2083.22|2096.14|2084.64|2096.54|2085.04|2094.66|2083.16|18
1735649890000|2024-12-31 12:58:10|2055.14|2043.64|2055.13|2043.63|2055.47|2043.97|2055.12|2043.62|22
1735655990000|2024-12-31 14:39:50|2096.17|2084.67|2093.23|2081.73|2096.37|2084.87|2093.08|2081.58|21
1735649900000|2024-12-31 12:58:20|2055.14|2043.64|2055|2043.5|2055.14|2043.64|2055|2043.5|5
1735649910000|2024-12-31 12:58:30|2055.26|2043.76|2055.2|2043.7|2055.41|2043.91|2055.03|2043.53|22
1735656000000|2024-12-31 14:40:00|2093.34|2081.84|2092.54|2081.04|2094.62|2083.12|2092.5|2081|27
1735649920000|2024-12-31 12:58:40|2055.25|2043.75|2055.45|2043.95|2055.45|2043.95|2055.24|2043.74|28
1735656010000|2024-12-31 14:40:10|2092.5|2081|2092.66|2081.16|2092.66|2081.16|2091.75|2080.25|24
1735649930000|2024-12-31 12:58:50|2055.34|2043.84|2055.39|2043.89|2055.42|2043.92|2055.32|2043.82|21
1735656020000|2024-12-31 14:40:20|2092.56|2081.06|2094.26|2082.76|2094.52|2083.02|2092.56|2081.06|27
1735649940000|2024-12-31 12:59:00|2055.34|2043.84|2055|2043.5|2055.35|2043.85|2055|2043.5|5
1735656030000|2024-12-31 14:40:30|2094.15|2082.65|2095.84|2084.34|2096.78|2085.28|2094.15|2082.65|16
1735649960000|2024-12-31 12:59:20|2054.62|2043.12|2054.24|2042.74|2054.62|2043.12|2054.24|2042.74|2
1735656040000|2024-12-31 14:40:40|2095.86|2084.36|2096.72|2085.22|2097.43|2085.93|2095.86|2084.36|27
1735649990000|2024-12-31 12:59:50|2053.31|2041.81|2052.45|2040.95|2053.31|2041.81|2052.36|2040.86|20
1735656050000|2024-12-31 14:40:50|2096.93|2085.43|2096.71|2085.21|2096.97|2085.47|2096.53|2085.03|25
1735656060000|2024-12-31 14:41:00|2096.76|2085.26|2095.89|2084.39|2098.09|2086.59|2095.79|2084.29|30
1735650000000|2024-12-31 13:00:00|2052.63|2041.13|2053.46|2041.96|2053.52|2042.02|2052.61|2041.11|18
1735656070000|2024-12-31 14:41:10|2095.37|2083.87|2094.4|2082.9|2095.37|2083.87|2094.07|2082.57|19
1735650010000|2024-12-31 13:00:10|2053.5|2042|2053.65|2042.15|2053.65|2042.15|2052.9|2041.4|22
1735656080000|2024-12-31 14:41:20|2094.44|2082.94|2096.93|2085.43|2096.93|2085.43|2094.44|2082.94|25
1735650020000|2024-12-31 13:00:20|2053.83|2042.33|2053.67|2042.17|2054.11|2042.61|2053.65|2042.15|20
1735656090000|2024-12-31 14:41:30|2097.1|2085.6|2096.71|2085.21|2097.29|2085.79|2096.38|2084.88|23
1735650030000|2024-12-31 13:00:30|2053.66|2042.16|2052.21|2040.71|2053.66|2042.16|2052.2|2040.7|22
1735656100000|2024-12-31 14:41:40|2096.7|2085.2|2096.6|2085.1|2096.75|2085.25|2096.45|2084.95|12
1735650040000|2024-12-31 13:00:40|2052.2|2040.7|2051.5|2040|2052.2|2040.7|2051.42|2039.92|11
1735656110000|2024-12-31 14:41:50|2096.59|2085.09|2096.45|2084.95|2096.77|2085.27|2096.45|2084.95|16
1735650050000|2024-12-31 13:00:50|2051.49|2039.99|2052.19|2040.69|2052.2|2040.7|2051.44|2039.94|25
1735656120000|2024-12-31 14:42:00|2096.61|2085.11|2093.59|2082.09|2096.63|2085.13|2093.59|2082.09|20
1735650060000|2024-12-31 13:01:00|2052.24|2040.74|2052.44|2040.94|2052.55|2041.05|2052.24|2040.74|9
1735656130000|2024-12-31 14:42:10|2093.38|2081.88|2093.99|2082.49|2094.16|2082.66|2092.93|2081.43|28
1735650070000|2024-12-31 13:01:10|2052.17|2040.67|2051.88|2040.38|2052.17|2040.67|2051.88|2040.38|4
1735656140000|2024-12-31 14:42:20|2094.04|2082.54|2094.82|2083.32|2094.94|2083.44|2093.99|2082.49|23
1735650080000|2024-12-31 13:01:20|2051.16|2039.66|2050.51|2039.01|2051.16|2039.66|2050.38|2038.88|11
1735656150000|2024-12-31 14:42:30|2094.72|2083.22|2094.36|2082.86|2094.8|2083.3|2093.8|2082.3|21
1735650090000|2024-12-31 13:01:30|2050.39|2038.89|2050.5|2039|2050.5|2039|2050.21|2038.71|19
1735656160000|2024-12-31 14:42:40|2094.32|2082.82|2094.05|2082.55|2094.75|2083.25|2094.03|2082.53|24
1735650100000|2024-12-31 13:01:40|2050.44|2038.94|2051.08|2039.58|2051.08|2039.58|2050.37|2038.87|15
1735656170000|2024-12-31 14:42:50|2094.02|2082.52|2094.7|2083.2|2094.7|2083.2|2093.91|2082.41|16
1735650110000|2024-12-31 13:01:50|2051.14|2039.64|2052.01|2040.51|2052.05|2040.55|2051.05|2039.55|20
1735656180000|2024-12-31 14:43:00|2094.62|2083.12|2093.28|2081.78|2094.62|2083.12|2092.86|2081.36|32
1735650120000|2024-12-31 13:02:00|2052.08|2040.58|2054.49|2042.99|2054.5|2043|2052|2040.5|28
1735656190000|2024-12-31 14:43:10|2093.1|2081.6|2095.31|2083.81|2095.4|2083.9|2092.85|2081.35|29
1735650130000|2024-12-31 13:02:10|2054.5|2043|2056.38|2044.88|2056.68|2045.18|2054.49|2042.99|27
1735656200000|2024-12-31 14:43:20|2095.45|2083.95|2096.89|2085.39|2097.05|2085.55|2095.45|2083.95|32
1735650140000|2024-12-31 13:02:20|2056.33|2044.83|2056.29|2044.79|2056.45|2044.95|2055.17|2043.67|29
1735656210000|2024-12-31 14:43:30|2096.94|2085.44|2098|2086.5|2098.05|2086.55|2095.85|2084.35|30
1735650150000|2024-12-31 13:02:30|2056.4|2044.9|2057.24|2045.74|2057.24|2045.74|2056.29|2044.79|24
1735656220000|2024-12-31 14:43:40|2098.1|2086.6|2101.44|2089.94|2101.8|2090.3|2098.1|2086.6|28
1735650160000|2024-12-31 13:02:40|2057.33|2045.83|2057.85|2046.35|2057.99|2046.49|2057.22|2045.72|19
1735656230000|2024-12-31 14:43:50|2101.73|2090.23|2101.61|2090.11|2102.16|2090.66|2101.35|2089.85|32
1735650170000|2024-12-31 13:02:50|2057.84|2046.34|2056.77|2045.27|2058.25|2046.75|2056.57|2045.07|24
1735656240000|2024-12-31 14:44:00|2101.72|2090.22|2099.18|2087.68|2102.15|2090.65|2099.18|2087.68|36
1735650180000|2024-12-31 13:03:00|2056.81|2045.31|2056.33|2044.83|2056.97|2045.47|2055.82|2044.32|25
1735656250000|2024-12-31 14:44:10|2099.17|2087.67|2100.52|2089.02|2101.16|2089.66|2099.17|2087.67|23
1735650190000|2024-12-31 13:03:10|2056.72|2045.22|2057.48|2045.98|2057.55|2046.05|2056.72|2045.22|21
1735656260000|2024-12-31 14:44:20|2100.47|2088.97|2102.98|2091.48|2103.2|2091.7|2100.47|2088.97|27
1735650200000|2024-12-31 13:03:20|2057.68|2046.18|2057.58|2046.08|2058.42|2046.92|2057.55|2046.05|16
1735656270000|2024-12-31 14:44:30|2102.93|2091.43|2101.22|2089.72|2103.81|2092.31|2101.15|2089.65|23
1735650210000|2024-12-31 13:03:30|2057.5|2046|2058.45|2046.95|2058.54|2047.04|2057.42|2045.92|26
1735656280000|2024-12-31 14:44:40|2101.09|2089.59|2100.2|2088.7|2101.09|2089.59|2099.78|2088.28|29
1735650220000|2024-12-31 13:03:40|2058.46|2046.96|2058.54|2047.04|2058.54|2047.04|2058.35|2046.85|15
1735656290000|2024-12-31 14:44:50|2100.36|2088.86|2100.43|2088.93|2100.78|2089.28|2100.21|2088.71|28
1735650230000|2024-12-31 13:03:50|2058.57|2047.07|2058.78|2047.28|2059.11|2047.61|2058.5|2047|11
1735656300000|2024-12-31 14:45:00|2100.24|2088.74|2099.57|2088.07|2100.98|2089.48|2099.15|2087.65|31
1735650240000|2024-12-31 13:04:00|2058.76|2047.26|2056.37|2044.87|2058.76|2047.26|2056.37|2044.87|21
1735656310000|2024-12-31 14:45:10|2099.45|2087.95|2099.95|2088.45|2100.37|2088.87|2098.41|2086.91|32
1735650250000|2024-12-31 13:04:10|2056.36|2044.86|2056.97|2045.47|2057.27|2045.77|2056.36|2044.86|13
1735656320000|2024-12-31 14:45:20|2100.11|2088.61|2099.86|2088.36|2100.15|2088.65|2098.31|2086.81|30
1735650260000|2024-12-31 13:04:20|2056.96|2045.46|2057.07|2045.57|2057.07|2045.57|2056.96|2045.46|4
1735656330000|2024-12-31 14:45:30|2099.5|2088|2099.01|2087.51|2099.5|2088|2098.25|2086.75|30
1735650270000|2024-12-31 13:04:30|2056.99|2045.49|2057.32|2045.82|2057.35|2045.85|2056.46|2044.96|23
1735656340000|2024-12-31 14:45:40|2099.06|2087.56|2097.45|2085.95|2099.66|2088.16|2097.09|2085.59|29
1735650280000|2024-12-31 13:04:40|2057.36|2045.86|2056.9|2045.4|2057.36|2045.86|2056.54|2045.04|18
1735656350000|2024-12-31 14:45:50|2097.35|2085.85|2097.63|2086.13|2098.23|2086.73|2097.22|2085.72|33
1735650290000|2024-12-31 13:04:50|2056.85|2045.35|2056.84|2045.34|2056.85|2045.35|2056.67|2045.17|21
1735656360000|2024-12-31 14:46:00|2097.53|2086.03|2101.04|2089.54|2101.08|2089.58|2097.26|2085.76|35
1735650300000|2024-12-31 13:05:00|2056.95|2045.45|2058.86|2047.36|2058.9|2047.4|2056.95|2045.45|25
1735656370000|2024-12-31 14:46:10|2101.1|2089.6|2102.46|2090.96|2102.65|2091.15|2100.84|2089.34|29
1735650310000|2024-12-31 13:05:10|2058.78|2047.28|2057.9|2046.4|2059.13|2047.63|2057.8|2046.3|32
1735656380000|2024-12-31 14:46:20|2102.67|2091.17|2104.71|2093.21|2105.65|2094.15|2102.67|2091.17|30
1735650320000|2024-12-31 13:05:20|2057.89|2046.39|2058.46|2046.96|2058.55|2047.05|2057.82|2046.32|17
1735656390000|2024-12-31 14:46:30|2104.52|2093.02|2105.58|2094.08|2105.59|2094.09|2103.04|2091.54|36
1735650330000|2024-12-31 13:05:30|2058.1|2046.6|2057.41|2045.91|2058.1|2046.6|2057.38|2045.88|14
1735656400000|2024-12-31 14:46:40|2105.53|2094.03|2107.52|2096.02|2108.5|2097|2105.53|2094.03|20
1735650340000|2024-12-31 13:05:40|2057.68|2046.18|2057.48|2045.98|2058.36|2046.86|2057.41|2045.91|19
1735656410000|2024-12-31 14:46:50|2107.42|2095.92|2105.75|2094.25|2107.42|2095.92|2105.06|2093.56|30
1735650350000|2024-12-31 13:05:50|2057.6|2046.1|2058.89|2047.39|2058.89|2047.39|2057.4|2045.9|24
1735656420000|2024-12-31 14:47:00|2105.81|2094.31|2105.91|2094.41|2106.29|2094.79|2105.27|2093.77|28
1735650360000|2024-12-31 13:06:00|2058.97|2047.47|2059.15|2047.65|2059.15|2047.65|2058.52|2047.02|20
1735656430000|2024-12-31 14:47:10|2106.2|2094.7|2104.56|2093.06|2106.67|2095.17|2103.8|2092.3|35
1735650370000|2024-12-31 13:06:10|2059.18|2047.68|2058.88|2047.38|2059.85|2048.35|2058.86|2047.36|18
1735656440000|2024-12-31 14:47:20|2104.45|2092.95|2103.69|2092.19|2105.44|2093.94|2102.71|2091.21|36
1735650380000|2024-12-31 13:06:20|2058.87|2047.37|2059.41|2047.91|2059.41|2047.91|2058.63|2047.13|16
1735656450000|2024-12-31 14:47:30|2103.85|2092.35|2104.78|2093.28|2105.17|2093.67|2103.73|2092.23|33
1735650390000|2024-12-31 13:06:30|2059.39|2047.89|2058.73|2047.23|2059.39|2047.89|2058.71|2047.21|17
1735656460000|2024-12-31 14:47:40|2104.77|2093.27|2104.62|2093.12|2104.79|2093.29|2103.47|2091.97|30
1735650400000|2024-12-31 13:06:40|2058.86|2047.36|2058.3|2046.8|2058.88|2047.38|2058.3|2046.8|13
1735656470000|2024-12-31 14:47:50|2104.58|2093.08|2105.97|2094.47|2105.98|2094.48|2104.57|2093.07|27
1735650410000|2024-12-31 13:06:50|2058.29|2046.79|2056.79|2045.29|2058.29|2046.79|2056.66|2045.16|19
1735656480000|2024-12-31 14:48:00|2106.12|2094.62|2107.21|2095.71|2107.81|2096.31|2105.68|2094.18|26
1735650420000|2024-12-31 13:07:00|2056.78|2045.28|2057.54|2046.04|2057.6|2046.1|2056.71|2045.21|29
1735656490000|2024-12-31 14:48:10|2106.79|2095.29|2106.82|2095.32|2106.92|2095.42|2104.83|2093.33|31
1735650430000|2024-12-31 13:07:10|2057.5|2046|2056.94|2045.44|2057.52|2046.02|2056.94|2045.44|23
1735656500000|2024-12-31 14:48:20|2107.03|2095.53|2105.91|2094.41|2107.6|2096.1|2104.8|2093.3|36
1735650440000|2024-12-31 13:07:20|2056.47|2044.97|2058.26|2046.76|2058.26|2046.76|2056.18|2044.68|26
1735656510000|2024-12-31 14:48:30|2105.8|2094.3|2107.29|2095.79|2107.52|2096.02|2104.59|2093.09|33
1735650450000|2024-12-31 13:07:30|2058.22|2046.72|2057.74|2046.24|2058.34|2046.84|2057.71|2046.21|15
1735656520000|2024-12-31 14:48:40|2107.35|2095.85|2107.23|2095.73|2107.75|2096.25|2106.89|2095.39|33
1735650460000|2024-12-31 13:07:40|2057.79|2046.29|2058.28|2046.78|2058.29|2046.79|2057.74|2046.24|14
1735656530000|2024-12-31 14:48:50|2107.18|2095.68|2106.75|2095.25|2107.27|2095.77|2106.03|2094.53|23
1735650470000|2024-12-31 13:07:50|2058.45|2046.95|2058.45|2046.95|2059.59|2048.09|2058.28|2046.78|23
1735656540000|2024-12-31 14:49:00|2106.8|2095.3|2105.98|2094.48|2107.43|2095.93|2105.4|2093.9|22
1735650480000|2024-12-31 13:08:00|2058.5|2047|2060.38|2048.88|2060.38|2048.88|2058.5|2047|24
1735656550000|2024-12-31 14:49:10|2106.92|2095.42|2105.27|2093.77|2106.92|2095.42|2105.27|2093.77|30
1735650490000|2024-12-31 13:08:10|2060.53|2049.03|2059.87|2048.37|2060.55|2049.05|2059.78|2048.28|21
1735656560000|2024-12-31 14:49:20|2105.22|2093.72|2106.05|2094.55|2106.39|2094.89|2104.96|2093.46|34
1735650500000|2024-12-31 13:08:20|2059.78|2048.28|2060.87|2049.37|2060.87|2049.37|2059.61|2048.11|17
1735656570000|2024-12-31 14:49:30|2106.1|2094.6|2102.95|2091.45|2106.1|2094.6|2102.57|2091.07|28
1735650510000|2024-12-31 13:08:30|2060.82|2049.32|2061.84|2050.34|2061.84|2050.34|2060.82|2049.32|31
1735656580000|2024-12-31 14:49:40|2102.53|2091.03|2103.01|2091.51|2103.42|2091.92|2102.19|2090.69|31
1735650520000|2024-12-31 13:08:40|2061.94|2050.44|2063.37|2051.87|2063.53|2052.03|2061.94|2050.44|11
1735656590000|2024-12-31 14:49:50|2103.32|2091.82|2102.37|2090.87|2103.59|2092.09|2102.02|2090.52|37
1735650530000|2024-12-31 13:08:50|2063.43|2051.93|2063.38|2051.88|2063.67|2052.17|2062.66|2051.16|26
1735656600000|2024-12-31 14:50:00|2102.42|2090.92|2104.63|2093.13|2104.63|2093.13|2102.18|2090.68|26
1735650540000|2024-12-31 13:09:00|2062.95|2051.45|2062.21|2050.71|2063.16|2051.66|2061.93|2050.43|28
1735656610000|2024-12-31 14:50:10|2104.52|2093.02|2103.95|2092.45|2104.72|2093.22|2103.54|2092.04|35
1735650550000|2024-12-31 13:09:10|2062.36|2050.86|2062.78|2051.28|2062.79|2051.29|2062.36|2050.86|20
1735656620000|2024-12-31 14:50:20|2103.96|2092.46|2100.84|2089.34|2103.99|2092.49|2100.84|2089.34|21
1735650560000|2024-12-31 13:09:20|2062.81|2051.31|2062.7|2051.2|2062.85|2051.35|2062.67|2051.17|23
1735656630000|2024-12-31 14:50:30|2100.86|2089.36|2098.8|2087.3|2100.86|2089.36|2098.75|2087.25|26
1735650570000|2024-12-31 13:09:30|2062.69|2051.19|2062.66|2051.16|2062.95|2051.45|2062.54|2051.04|22
1735656640000|2024-12-31 14:50:40|2098.81|2087.31|2096.95|2085.45|2099.3|2087.8|2096.95|2085.45|18
1735650580000|2024-12-31 13:09:40|2062.65|2051.15|2061.84|2050.34|2062.85|2051.35|2061.75|2050.25|22
1735656650000|2024-12-31 14:50:50|2097.01|2085.51|2095.96|2084.46|2097.45|2085.95|2095.57|2084.07|30
1735650590000|2024-12-31 13:09:50|2061.87|2050.37|2062.9|2051.4|2063.01|2051.51|2061.74|2050.24|24
1735656660000|2024-12-31 14:51:00|2096.01|2084.51|2095.65|2084.15|2097.65|2086.15|2095.65|2084.15|31
1735650600000|2024-12-31 13:10:00|2063.01|2051.51|2063.11|2051.61|2063.11|2051.61|2063.01|2051.51|3
1735656670000|2024-12-31 14:51:10|2095.85|2084.35|2095.51|2084.01|2096.4|2084.9|2095.3|2083.8|28
1735650610000|2024-12-31 13:10:10|2063.71|2052.21|2064.2|2052.7|2065.39|2053.89|2063.71|2052.21|18
1735656680000|2024-12-31 14:51:20|2095.44|2083.94|2096.82|2085.32|2096.92|2085.42|2095.19|2083.69|31
1735650620000|2024-12-31 13:10:20|2064.21|2052.71|2065.71|2054.21|2065.87|2054.37|2064.21|2052.71|15
1735656690000|2024-12-31 14:51:30|2096.66|2085.16|2096.02|2084.52|2096.85|2085.35|2095.24|2083.74|32
1735650630000|2024-12-31 13:10:30|2066.3|2054.8|2064.26|2052.76|2066.3|2054.8|2063.81|2052.31|30
1735656700000|2024-12-31 14:51:40|2096.13|2084.63|2096.93|2085.43|2097.1|2085.6|2096.03|2084.53|29
1735650640000|2024-12-31 13:10:40|2064.32|2052.82|2063.24|2051.74|2064.34|2052.84|2063.22|2051.72|21
1735656710000|2024-12-31 14:51:50|2096.88|2085.38|2097.43|2085.93|2097.54|2086.04|2096.46|2084.96|31
1735650650000|2024-12-31 13:10:50|2063.25|2051.75|2063.68|2052.18|2063.68|2052.18|2063.25|2051.75|8
1735656720000|2024-12-31 14:52:00|2097.21|2085.71|2094.73|2083.23|2097.22|2085.72|2093.79|2082.29|38
1735650660000|2024-12-31 13:11:00|2064.3|2052.8|2064.3|2052.8|2064.3|2052.8|2064.3|2052.8|1
1735656730000|2024-12-31 14:52:10|2094.74|2083.24|2095.39|2083.89|2095.47|2083.97|2094.59|2083.09|30
1735650670000|2024-12-31 13:11:10|2064.99|2053.49|2065.4|2053.9|2066.07|2054.57|2064.96|2053.46|37
1735656740000|2024-12-31 14:52:20|2095.25|2083.75|2097.1|2085.6|2097.2|2085.7|2095.25|2083.75|27
1735650680000|2024-12-31 13:11:20|2065.21|2053.71|2066.61|2055.11|2066.65|2055.15|2065.16|2053.66|29
1735656750000|2024-12-31 14:52:30|2097|2085.5|2097.3|2085.8|2098.11|2086.61|2096.99|2085.49|33
1735650690000|2024-12-31 13:11:30|2066.59|2055.09|2065.85|2054.35|2066.67|2055.17|2065.18|2053.68|33
1735656760000|2024-12-31 14:52:40|2097.73|2086.23|2098.07|2086.57|2098.2|2086.7|2096.89|2085.39|30
1735650700000|2024-12-31 13:11:40|2065.86|2054.36|2066.98|2055.48|2067.03|2055.53|2065.86|2054.36|27
1735656770000|2024-12-31 14:52:50|2097.86|2086.36|2096.7|2085.2|2098.01|2086.51|2096.55|2085.05|25
1735650710000|2024-12-31 13:11:50|2066.88|2055.38|2066.53|2055.03|2066.95|2055.45|2066.45|2054.95|16
1735656780000|2024-12-31 14:53:00|2096.74|2085.24|2094.16|2082.66|2096.79|2085.29|2094.16|2082.66|27
1735650720000|2024-12-31 13:12:00|2066.66|2055.16|2066.75|2055.25|2066.96|2055.46|2065.94|2054.44|21
1735656790000|2024-12-31 14:53:10|2094.3|2082.8|2094.97|2083.47|2094.97|2083.47|2093.98|2082.48|35
1735650730000|2024-12-31 13:12:10|2066.54|2055.04|2066.02|2054.52|2066.76|2055.26|2066.02|2054.52|18
1735656800000|2024-12-31 14:53:20|2094.95|2083.45|2095.16|2083.66|2095.16|2083.66|2094.77|2083.27|31
1735650740000|2024-12-31 13:12:20|2066.01|2054.51|2065.73|2054.23|2066.06|2054.56|2065.31|2053.81|19
1735656810000|2024-12-31 14:53:30|2095.35|2083.85|2095.23|2083.73|2095.58|2084.08|2094.38|2082.88|28
1735650750000|2024-12-31 13:12:30|2065.9|2054.4|2067.22|2055.72|2067.22|2055.72|2065.9|2054.4|21
1735656820000|2024-12-31 14:53:40|2095.33|2083.83|2094.97|2083.47|2096.18|2084.68|2094.85|2083.35|27
1735650760000|2024-12-31 13:12:40|2067.25|2055.75|2067.81|2056.31|2068.35|2056.85|2067.25|2055.75|16
1735656830000|2024-12-31 14:53:50|2094.98|2083.48|2094.34|2082.84|2095.18|2083.68|2094.07|2082.57|33
1735650770000|2024-12-31 13:12:50|2067.67|2056.17|2067.23|2055.73|2067.98|2056.48|2066.99|2055.49|21
1735656840000|2024-12-31 14:54:00|2094.29|2082.79|2093.37|2081.87|2094.38|2082.88|2093.11|2081.61|32
1735650780000|2024-12-31 13:13:00|2067.26|2055.76|2068.84|2057.34|2068.85|2057.35|2067.23|2055.73|19
1735656850000|2024-12-31 14:54:10|2093.38|2081.88|2091.73|2080.23|2093.38|2081.88|2091.73|2080.23|24
1735650790000|2024-12-31 13:13:10|2068.89|2057.39|2068.13|2056.63|2068.94|2057.44|2068.13|2056.63|22
1735656860000|2024-12-31 14:54:20|2091.83|2080.33|2092.74|2081.24|2092.87|2081.37|2091.81|2080.31|30
1735650800000|2024-12-31 13:13:20|2067.97|2056.47|2067.45|2055.95|2068.38|2056.88|2067.45|2055.95|22
1735656870000|2024-12-31 14:54:30|2092.84|2081.34|2093.61|2082.11|2094.1|2082.6|2092.65|2081.15|28
1735650810000|2024-12-31 13:13:30|2067.27|2055.77|2067.39|2055.89|2067.4|2055.9|2066.95|2055.45|24
1735656880000|2024-12-31 14:54:40|2093.87|2082.37|2093.98|2082.48|2094|2082.5|2093.16|2081.66|29
1735650820000|2024-12-31 13:13:40|2067.44|2055.94|2068.6|2057.1|2068.6|2057.1|2067.44|2055.94|16
1735656890000|2024-12-31 14:54:50|2094.44|2082.94|2096.15|2084.65|2096.36|2084.86|2094.44|2082.94|25
1735650830000|2024-12-31 13:13:50|2068.57|2057.07|2068.9|2057.4|2068.9|2057.4|2068.49|2056.99|21
1735656900000|2024-12-31 14:55:00|2096.2|2084.7|2095.35|2083.85|2096.54|2085.04|2095.16|2083.66|33
1735650840000|2024-12-31 13:14:00|2068.91|2057.41|2068.91|2057.41|2069.45|2057.95|2068.58|2057.08|21
1735656910000|2024-12-31 14:55:10|2095.19|2083.69|2094.96|2083.46|2095.41|2083.91|2094.74|2083.24|29
1735650850000|2024-12-31 13:14:10|2068.92|2057.42|2069.63|2058.13|2069.74|2058.24|2068.81|2057.31|28
1735656920000|2024-12-31 14:55:20|2094.95|2083.45|2095.88|2084.38|2096.68|2085.18|2094.85|2083.35|25
1735650860000|2024-12-31 13:14:20|2069.47|2057.97|2070.95|2059.45|2071.16|2059.66|2069.47|2057.97|24
1735656930000|2024-12-31 14:55:30|2095.73|2084.23|2095.19|2083.69|2096.13|2084.63|2094.98|2083.48|29
1735650870000|2024-12-31 13:14:30|2071.01|2059.51|2070.39|2058.89|2071.01|2059.51|2070.37|2058.87|16
1735656940000|2024-12-31 14:55:40|2095.11|2083.61|2093.98|2082.48|2095.11|2083.61|2093.98|2082.48|25
1735650880000|2024-12-31 13:14:40|2070.28|2058.78|2069.5|2058|2070.28|2058.78|2069.11|2057.61|20
1735656950000|2024-12-31 14:55:50|2093.64|2082.14|2093.25|2081.75|2093.64|2082.14|2093.19|2081.69|18
1735650890000|2024-12-31 13:14:50|2069.66|2058.16|2070.37|2058.87|2070.59|2059.09|2069.59|2058.09|22
1735656960000|2024-12-31 14:56:00|2093.24|2081.74|2093.24|2081.74|2094.06|2082.56|2093.14|2081.64|28
1735650900000|2024-12-31 13:15:00|2070.44|2058.94|2073.19|2061.69|2073.19|2061.69|2069.93|2058.43|29
1735656970000|2024-12-31 14:56:10|2093.29|2081.79|2094.22|2082.72|2094.22|2082.72|2093.19|2081.69|31
1735650910000|2024-12-31 13:15:10|2073.48|2061.98|2077.83|2066.33|2077.99|2066.49|2073.48|2061.98|22
1735656980000|2024-12-31 14:56:20|2094.2|2082.7|2095.44|2083.94|2095.54|2084.04|2093.9|2082.4|29
1735650920000|2024-12-31 13:15:20|2078.09|2066.59|2077.51|2066.01|2078.09|2066.59|2076.83|2065.33|23
1735656990000|2024-12-31 14:56:30|2095.33|2083.83|2094.97|2083.47|2095.48|2083.98|2094.85|2083.35|28
1735650930000|2024-12-31 13:15:30|2077.46|2065.96|2076.94|2065.44|2078.09|2066.59|2076.94|2065.44|23
1735657000000|2024-12-31 14:56:40|2094.98|2083.48|2093.81|2082.31|2094.98|2083.48|2093.65|2082.15|32
1735650940000|2024-12-31 13:15:40|2076.8|2065.3|2075.67|2064.17|2076.87|2065.37|2075.07|2063.57|30
1735657010000|2024-12-31 14:56:50|2093.54|2082.04|2093.33|2081.83|2094.09|2082.59|2093.02|2081.52|38
1735650950000|2024-12-31 13:15:50|2075.77|2064.27|2075.09|2063.59|2075.91|2064.41|2075.03|2063.53|17
1735657020000|2024-12-31 14:57:00|2093.28|2081.78|2094.86|2083.36|2094.86|2083.36|2093.21|2081.71|23
1735650960000|2024-12-31 13:16:00|2075.02|2063.52|2075.23|2063.73|2075.56|2064.06|2074.47|2062.97|23
1735657030000|2024-12-31 14:57:10|2094.85|2083.35|2095.84|2084.34|2095.84|2084.34|2094.56|2083.06|31
1735650970000|2024-12-31 13:16:10|2075.4|2063.9|2076.39|2064.89|2076.56|2065.06|2075.3|2063.8|21
1735657040000|2024-12-31 14:57:20|2095.91|2084.41|2097.11|2085.61|2097.13|2085.63|2095.91|2084.41|23
1735650980000|2024-12-31 13:16:20|2076.44|2064.94|2076.19|2064.69|2076.44|2064.94|2076.11|2064.61|15
1735657050000|2024-12-31 14:57:30|2097.1|2085.6|2097.22|2085.72|2098.28|2086.78|2097.09|2085.59|28
1735650990000|2024-12-31 13:16:30|2076.2|2064.7|2076.21|2064.71|2076.75|2065.25|2075.99|2064.49|27
1735657060000|2024-12-31 14:57:40|2097.06|2085.56|2096.81|2085.31|2097.38|2085.88|2096.06|2084.56|26
1735651000000|2024-12-31 13:16:40|2075.83|2064.33|2075.24|2063.74|2075.83|2064.33|2074.69|2063.19|26
1735657070000|2024-12-31 14:57:50|2096.96|2085.46|2096.38|2084.88|2096.96|2085.46|2096.07|2084.57|23
1735651010000|2024-12-31 13:16:50|2075.29|2063.79|2075.02|2063.52|2075.53|2064.03|2074.93|2063.43|27
1735657080000|2024-12-31 14:58:00|2096.39|2084.89|2096.56|2085.06|2096.86|2085.36|2096.02|2084.52|33
1735651020000|2024-12-31 13:17:00|2075|2063.5|2076.35|2064.85|2076.37|2064.87|2074.8|2063.3|21
1735657090000|2024-12-31 14:58:10|2096.52|2085.02|2096.31|2084.81|2096.77|2085.27|2096.3|2084.8|24
1735651030000|2024-12-31 13:17:10|2076.38|2064.88|2076.75|2065.25|2076.75|2065.25|2076.37|2064.87|6
1735657100000|2024-12-31 14:58:20|2096.34|2084.84|2096.78|2085.28|2096.78|2085.28|2096.25|2084.75|6
1735651040000|2024-12-31 13:17:20|2076.64|2065.14|2076.75|2065.25|2076.75|2065.25|2076.5|2065|16
1735657110000|2024-12-31 14:58:30|2096.75|2085.25|2096.78|2085.28|2096.78|2085.28|2096.75|2085.25|2
1735651050000|2024-12-31 13:17:30|2076.6|2065.1|2076.11|2064.61|2076.6|2065.1|2075.84|2064.34|14
1735657130000|2024-12-31 14:58:50|2097.41|2085.91|2098.94|2087.44|2098.94|2087.44|2097.41|2085.91|2
1735651060000|2024-12-31 13:17:40|2076.1|2064.6|2075.49|2063.99|2076.1|2064.6|2074.45|2062.95|30
1735657140000|2024-12-31 14:59:00|2099.71|2088.21|2100.07|2088.57|2100.07|2088.57|2098.69|2087.19|25
1735651070000|2024-12-31 13:17:50|2075.39|2063.89|2076.59|2065.09|2076.75|2065.25|2075.39|2063.89|35
1735657150000|2024-12-31 14:59:10|2100.05|2088.55|2097.74|2086.24|2100.05|2088.55|2097.62|2086.12|27
1735651080000|2024-12-31 13:18:00|2076.66|2065.16|2076.75|2065.25|2076.75|2065.25|2076.65|2065.15|9
1735657160000|2024-12-31 14:59:20|2097.73|2086.23|2097.27|2085.77|2097.9|2086.4|2097.1|2085.6|25
1735651090000|2024-12-31 13:18:10|2076.6|2065.1|2076.75|2065.25|2076.75|2065.25|2076.6|2065.1|5
1735657170000|2024-12-31 14:59:30|2097.63|2086.13|2098.7|2087.2|2098.81|2087.31|2097.61|2086.11|25
1735651100000|2024-12-31 13:18:20|2077.42|2065.92|2076.71|2065.21|2078.09|2066.59|2076.5|2065|16
1735657180000|2024-12-31 14:59:40|2098.4|2086.9|2097.18|2085.68|2098.4|2086.9|2096.96|2085.46|23
1735651110000|2024-12-31 13:18:30|2076.75|2065.25|2077.04|2065.54|2077.38|2065.88|2076.73|2065.23|31
1735657190000|2024-12-31 14:59:50|2097.03|2085.53|2097.83|2086.33|2097.86|2086.36|2096.86|2085.36|25
1735651120000|2024-12-31 13:18:40|2077.02|2065.52|2078.09|2066.59|2078.09|2066.59|2076.59|2065.09|35
1735651130000|2024-12-31 13:18:50|2077.97|2066.47|2078.09|2066.59|2078.09|2066.59|2077.97|2066.47|4
1735657200000|2024-12-31 15:00:00|2097.24|2085.74|2099.43|2087.93|2099.43|2087.93|2097.04|2085.54|24
1735651140000|2024-12-31 13:19:00|2078|2066.5|2078.09|2066.59|2078.09|2066.59|2078|2066.5|6
1735657210000|2024-12-31 15:00:10|2099.76|2088.26|2099.2|2087.7|2099.8|2088.3|2098.31|2086.81|21
1735651150000|2024-12-31 13:19:10|2078.29|2066.79|2081.33|2069.83|2081.5|2070|2078.29|2066.79|30
1735657220000|2024-12-31 15:00:20|2099.24|2087.74|2098.41|2086.91|2100.08|2088.58|2098.39|2086.89|29
1735651160000|2024-12-31 13:19:20|2081.39|2069.89|2082.05|2070.55|2082.08|2070.58|2081.33|2069.83|25
1735657230000|2024-12-31 15:00:30|2098.38|2086.88|2100.46|2088.96|2100.76|2089.26|2098.35|2086.85|29
1735651170000|2024-12-31 13:19:30|2081.98|2070.48|2081.72|2070.22|2082.05|2070.55|2081.49|2069.99|22
1735657240000|2024-12-31 15:00:40|2100.4|2088.9|2099.87|2088.37|2100.5|2089|2099.42|2087.92|20
1735651180000|2024-12-31 13:19:40|2081.28|2069.78|2080.92|2069.42|2081.28|2069.78|2080.36|2068.86|28
1735657250000|2024-12-31 15:00:50|2099.71|2088.21|2101.68|2090.18|2101.83|2090.33|2099.71|2088.21|32
1735651190000|2024-12-31 13:19:50|2081.02|2069.52|2081.94|2070.44|2082.13|2070.63|2080.92|2069.42|28
1735657260000|2024-12-31 15:01:00|2101.33|2089.83|2101.58|2090.08|2102.75|2091.25|2101.03|2089.53|22
1735651200000|2024-12-31 13:20:00|2082.02|2070.52|2082.42|2070.92|2082.83|2071.33|2082.02|2070.52|23
1735657270000|2024-12-31 15:01:10|2101.42|2089.92|2101.54|2090.04|2101.9|2090.4|2101.35|2089.85|25
1735651210000|2024-12-31 13:20:10|2082.02|2070.52|2082.52|2071.02|2082.83|2071.33|2082.02|2070.52|30
1735657280000|2024-12-31 15:01:20|2101.46|2089.96|2101.19|2089.69|2102.1|2090.6|2101.19|2089.69|26
1735651220000|2024-12-31 13:20:20|2082.64|2071.14|2081.09|2069.59|2082.64|2071.14|2080.58|2069.08|36
1735657290000|2024-12-31 15:01:30|2101.06|2089.56|2101.68|2090.18|2101.71|2090.21|2100.85|2089.35|24
1735651230000|2024-12-31 13:20:30|2080.93|2069.43|2081.36|2069.86|2082.03|2070.53|2080.57|2069.07|36
1735657300000|2024-12-31 15:01:40|2101.75|2090.25|2102.88|2091.38|2103.25|2091.75|2101.46|2089.96|22
1735651240000|2024-12-31 13:20:40|2081.53|2070.03|2081.12|2069.62|2081.64|2070.14|2080.3|2068.8|34
1735657310000|2024-12-31 15:01:50|2102.93|2091.43|2102.78|2091.28|2102.98|2091.48|2101.94|2090.44|28
1735651250000|2024-12-31 13:20:50|2081.21|2069.71|2082.83|2071.33|2082.83|2071.33|2081.21|2069.71|30
1735657320000|2024-12-31 15:02:00|2102.71|2091.21|2104.65|2093.15|2104.65|2093.15|2102.37|2090.87|24
1735651260000|2024-12-31 13:21:00|2082.72|2071.22|2083|2071.5|2083.41|2071.91|2082.72|2071.22|17
1735657330000|2024-12-31 15:02:10|2104.86|2093.36|2102.88|2091.38|2105.1|2093.6|2102.8|2091.3|22
1735651270000|2024-12-31 13:21:10|2083.05|2071.55|2082.22|2070.72|2083.21|2071.71|2081.62|2070.12|23
1735657340000|2024-12-31 15:02:20|2102.64|2091.14|2102.03|2090.53|2103.31|2091.81|2101.71|2090.21|30
1735651280000|2024-12-31 13:21:20|2082.33|2070.83|2082.84|2071.34|2082.84|2071.34|2081.89|2070.39|24
1735657350000|2024-12-31 15:02:30|2102.46|2090.96|2102.78|2091.28|2103.89|2092.39|2101.9|2090.4|31
1735651290000|2024-12-31 13:21:30|2082.93|2071.43|2081.52|2070.02|2083.11|2071.61|2081.49|2069.99|32
1735657360000|2024-12-31 15:02:40|2103|2091.5|2102.23|2090.73|2103.34|2091.84|2101.8|2090.3|24
1735651300000|2024-12-31 13:21:40|2081.57|2070.07|2082.75|2071.25|2083.08|2071.58|2081.57|2070.07|30
1735657370000|2024-12-31 15:02:50|2102.65|2091.15|2101.1|2089.6|2102.65|2091.15|2101.1|2089.6|31
1735651310000|2024-12-31 13:21:50|2082.73|2071.23|2082.93|2071.43|2082.96|2071.46|2082.3|2070.8|29
1735657380000|2024-12-31 15:03:00|2101.05|2089.55|2099.1|2087.6|2101.47|2089.97|2099.1|2087.6|28
1735651320000|2024-12-31 13:22:00|2082.9|2071.4|2079.76|2068.26|2082.92|2071.42|2079.76|2068.26|32
1735657390000|2024-12-31 15:03:10|2099.21|2087.71|2098.93|2087.43|2100.14|2088.64|2098.66|2087.16|37
1735651330000|2024-12-31 13:22:10|2079.73|2068.23|2079.7|2068.2|2079.95|2068.45|2079.7|2068.2|8
1735657400000|2024-12-31 15:03:20|2099.02|2087.52|2098.35|2086.85|2099.06|2087.56|2098.35|2086.85|21
1735651340000|2024-12-31 13:22:20|2079.71|2068.21|2076.72|2065.22|2079.71|2068.21|2076.72|2065.22|18
1735657410000|2024-12-31 15:03:30|2098.4|2086.9|2098.35|2086.85|2098.44|2086.94|2098.35|2086.85|8
1735651350000|2024-12-31 13:22:30|2076.63|2065.13|2077.42|2065.92|2077.44|2065.94|2076.35|2064.85|30
1735657420000|2024-12-31 15:03:40|2098.42|2086.92|2101.33|2089.83|2101.87|2090.37|2098.42|2086.92|34
1735651360000|2024-12-31 13:22:40|2077.47|2065.97|2078.02|2066.52|2078.2|2066.7|2077.24|2065.74|35
1735657430000|2024-12-31 15:03:50|2101.45|2089.95|2100.32|2088.82|2101.45|2089.95|2100.32|2088.82|29
1735651370000|2024-12-31 13:22:50|2078.2|2066.7|2078.2|2066.7|2078.2|2066.7|2077.77|2066.27|24
1735657440000|2024-12-31 15:04:00|2100.07|2088.57|2100.39|2088.89|2101.11|2089.61|2099.38|2087.88|34
1735651380000|2024-12-31 13:23:00|2078.13|2066.63|2077.62|2066.12|2078.13|2066.63|2077.32|2065.82|22
1735657450000|2024-12-31 15:04:10|2100.44|2088.94|2098.81|2087.31|2101.22|2089.72|2098.8|2087.3|24
1735651390000|2024-12-31 13:23:10|2077.56|2066.06|2077.77|2066.27|2078.01|2066.51|2077.39|2065.89|34
1735657460000|2024-12-31 15:04:20|2098.76|2087.26|2098.35|2086.85|2098.87|2087.37|2098.35|2086.85|26
1735651400000|2024-12-31 13:23:20|2077.56|2066.06|2077.35|2065.85|2077.8|2066.3|2076.88|2065.38|28
1735657480000|2024-12-31 15:04:40|2097.4|2085.9|2095.67|2084.17|2097.4|2085.9|2095.56|2084.06|18
1735651410000|2024-12-31 13:23:30|2077.65|2066.15|2077.88|2066.38|2078.2|2066.7|2077.65|2066.15|23
1735657490000|2024-12-31 15:04:50|2095.71|2084.21|2097.87|2086.37|2097.88|2086.38|2095.71|2084.21|23
1735651420000|2024-12-31 13:23:40|2077.92|2066.42|2078.2|2066.7|2078.2|2066.7|2077.92|2066.42|2
1735651430000|2024-12-31 13:23:50|2079.24|2067.74|2079.62|2068.12|2080.63|2069.13|2079.24|2067.74|15
1735657500000|2024-12-31 15:05:00|2097.66|2086.16|2099.72|2088.22|2099.73|2088.23|2097.04|2085.54|34
1735651440000|2024-12-31 13:24:00|2079.72|2068.22|2080.74|2069.24|2081.46|2069.96|2079.47|2067.97|34
1735657510000|2024-12-31 15:05:10|2099.69|2088.19|2099.1|2087.6|2099.85|2088.35|2098.09|2086.59|31
1735651450000|2024-12-31 13:24:10|2080.78|2069.28|2082.6|2071.1|2083.13|2071.63|2080.73|2069.23|34
1735657520000|2024-12-31 15:05:20|2099.11|2087.61|2097.87|2086.37|2099.99|2088.49|2097.71|2086.21|31
1735651460000|2024-12-31 13:24:20|2082.31|2070.81|2082.09|2070.59|2082.32|2070.82|2080.81|2069.31|28
1735657530000|2024-12-31 15:05:30|2097.76|2086.26|2095.89|2084.39|2097.92|2086.42|2095.89|2084.39|8
1735651470000|2024-12-31 13:24:30|2082.12|2070.62|2083.36|2071.86|2083.37|2071.87|2082.12|2070.62|20
1735657540000|2024-12-31 15:05:40|2095.94|2084.44|2097.99|2086.49|2097.99|2086.49|2094.68|2083.18|30
1735651480000|2024-12-31 13:24:40|2083.28|2071.78|2083.41|2071.91|2083.41|2071.91|2082.69|2071.19|20
1735657550000|2024-12-31 15:05:50|2097.94|2086.44|2096.87|2085.37|2097.94|2086.44|2096.87|2085.37|32
1735651490000|2024-12-31 13:24:50|2083.3|2071.8|2083.45|2071.95|2083.98|2072.48|2083.3|2071.8|16
1735657560000|2024-12-31 15:06:00|2096.77|2085.27|2096.48|2084.98|2096.77|2085.27|2094.77|2083.27|31
1735651500000|2024-12-31 13:25:00|2083.48|2071.98|2084.16|2072.66|2084.16|2072.66|2083.48|2071.98|11
1735657570000|2024-12-31 15:06:10|2096.01|2084.51|2098.45|2086.95|2098.59|2087.09|2095.94|2084.44|36
1735651510000|2024-12-31 13:25:10|2083.98|2072.48|2083.48|2071.98|2083.98|2072.48|2083.48|2071.98|8
1735657580000|2024-12-31 15:06:20|2098.27|2086.77|2098.63|2087.13|2098.64|2087.14|2098.19|2086.69|23
1735651520000|2024-12-31 13:25:20|2083.45|2071.95|2083.57|2072.07|2083.58|2072.08|2083.45|2071.95|11
1735657590000|2024-12-31 15:06:30|2098.58|2087.08|2096.62|2085.12|2098.58|2087.08|2096.43|2084.93|31
1735651530000|2024-12-31 13:25:30|2083.56|2072.06|2084.16|2072.66|2084.16|2072.66|2083.46|2071.96|36
1735657600000|2024-12-31 15:06:40|2096.57|2085.07|2096.42|2084.92|2096.66|2085.16|2096.07|2084.57|28
1735651540000|2024-12-31 13:25:40|2084.02|2072.52|2084.16|2072.66|2084.16|2072.66|2084.02|2072.52|4
1735657610000|2024-12-31 15:06:50|2095.98|2084.48|2095.87|2084.37|2096.65|2085.15|2095.87|2084.37|21
1735651550000|2024-12-31 13:25:50|2085.46|2073.96|2086.18|2074.68|2086.18|2074.68|2085.46|2073.96|20
1735657620000|2024-12-31 15:07:00|2094.8|2083.3|2092.02|2080.52|2094.8|2083.3|2092.02|2080.52|29
1735651560000|2024-12-31 13:26:00|2086.14|2074.64|2086.95|2075.45|2086.95|2075.45|2086.1|2074.6|12
1735657630000|2024-12-31 15:07:10|2092.03|2080.53|2091.8|2080.3|2092.03|2080.53|2090.72|2079.22|19
1735651570000|2024-12-31 13:26:10|2086.69|2075.19|2086.81|2075.31|2086.81|2075.31|2086.1|2074.6|33
1735657640000|2024-12-31 15:07:20|2092.35|2080.85|2091.28|2079.78|2092.84|2081.34|2091.28|2079.78|30
1735651580000|2024-12-31 13:26:20|2086.87|2075.37|2086.95|2075.45|2086.95|2075.45|2086.85|2075.35|8
1735657650000|2024-12-31 15:07:30|2091.24|2079.74|2089.83|2078.33|2091.24|2079.74|2089.83|2078.33|22
1735651600000|2024-12-31 13:26:40|2087.82|2076.32|2088.36|2076.86|2088.68|2077.18|2087.82|2076.32|10
1735657660000|2024-12-31 15:07:40|2089.78|2078.28|2086.11|2074.61|2089.78|2078.28|2086.11|2074.61|13
1735651610000|2024-12-31 13:26:50|2088.07|2076.57|2088.31|2076.81|2088.37|2076.87|2087.81|2076.31|16
1735657670000|2024-12-31 15:07:50|2085.97|2074.47|2085.56|2074.06|2085.97|2074.47|2084.86|2073.36|11
1735651620000|2024-12-31 13:27:00|2088.3|2076.8|2088.68|2077.18|2088.68|2077.18|2088.3|2076.8|6
1735657680000|2024-12-31 15:08:00|2085.49|2073.99|2083.78|2072.28|2085.49|2073.99|2083.47|2071.97|35
1735651630000|2024-12-31 13:27:10|2089.15|2077.65|2089.63|2078.13|2089.63|2078.13|2089.15|2077.65|2
1735657690000|2024-12-31 15:08:10|2083.59|2072.09|2080.45|2068.95|2083.73|2072.23|2080.45|2068.95|22
1735651640000|2024-12-31 13:27:20|2090.44|2078.94|2091.26|2079.76|2091.26|2079.76|2090.44|2078.94|2
1735657700000|2024-12-31 15:08:20|2080.56|2069.06|2079.5|2068|2080.56|2069.06|2078.58|2067.08|33
1735651650000|2024-12-31 13:27:30|2091.87|2080.37|2091.75|2080.25|2091.99|2080.49|2091.75|2080.25|7
1735657710000|2024-12-31 15:08:30|2079.54|2068.04|2080.67|2069.17|2081.72|2070.22|2079.41|2067.91|27
1735651660000|2024-12-31 13:27:40|2091.76|2080.26|2091.99|2080.49|2091.99|2080.49|2091.15|2079.65|13
1735657720000|2024-12-31 15:08:40|2080.66|2069.16|2081.34|2069.84|2081.72|2070.22|2080.66|2069.16|27
1735651670000|2024-12-31 13:27:50|2091.95|2080.45|2093.45|2081.95|2093.45|2081.95|2091.94|2080.44|13
1735657730000|2024-12-31 15:08:50|2081.33|2069.83|2083.91|2072.41|2084.29|2072.79|2081.26|2069.76|25
1735651680000|2024-12-31 13:28:00|2093.97|2082.47|2096.17|2084.67|2096.2|2084.7|2093.97|2082.47|14
1735657740000|2024-12-31 15:09:00|2083.18|2071.68|2085.02|2073.52|2085.03|2073.53|2082.46|2070.96|25
1735651690000|2024-12-31 13:28:10|2096.16|2084.66|2095.97|2084.47|2096.21|2084.71|2095.69|2084.19|26
1735657750000|2024-12-31 15:09:10|2084.57|2073.07|2083.06|2071.56|2084.57|2073.07|2082.52|2071.02|28
1735651700000|2024-12-31 13:28:20|2095.92|2084.42|2096.14|2084.64|2096.24|2084.74|2095.73|2084.23|29
1735657760000|2024-12-31 15:09:20|2082.85|2071.35|2081.48|2069.98|2082.85|2071.35|2081.48|2069.98|23
1735651710000|2024-12-31 13:28:30|2096.09|2084.59|2099.79|2088.29|2099.79|2088.29|2096.06|2084.56|24
1735657770000|2024-12-31 15:09:30|2081.2|2069.7|2081.44|2069.94|2081.99|2070.49|2080.39|2068.89|30
1735651720000|2024-12-31 13:28:40|2099.68|2088.18|2099.65|2088.15|2099.79|2088.29|2099.51|2088.01|10
1735657780000|2024-12-31 15:09:40|2081.65|2070.15|2081.64|2070.14|2081.96|2070.46|2080.97|2069.47|27
1735651730000|2024-12-31 13:28:50|2099.75|2088.25|2101.52|2090.02|2101.66|2090.16|2099.65|2088.15|11
1735657790000|2024-12-31 15:09:50|2082.25|2070.75|2081.67|2070.17|2082.39|2070.89|2081.37|2069.87|27
1735651740000|2024-12-31 13:29:00|2101.66|2090.16|2101.95|2090.45|2102.07|2090.57|2101.66|2090.16|6
1735657800000|2024-12-31 15:10:00|2081.52|2070.02|2083.51|2072.01|2083.51|2072.01|2080.75|2069.25|29
1735651750000|2024-12-31 13:29:10|2102.05|2090.55|2102.07|2090.57|2102.07|2090.57|2101.21|2089.71|22
1735657810000|2024-12-31 15:10:10|2083.61|2072.11|2084.84|2073.34|2085.13|2073.63|2082.67|2071.17|27
1735651760000|2024-12-31 13:29:20|2102.05|2090.55|2101.29|2089.79|2102.05|2090.55|2101.29|2089.79|14
1735657820000|2024-12-31 15:10:20|2085.48|2073.98|2088.25|2076.75|2088.25|2076.75|2085.1|2073.6|29
1735651770000|2024-12-31 13:29:30|2101.46|2089.96|2101.29|2089.79|2101.49|2089.99|2101.29|2089.79|8
1735657830000|2024-12-31 15:10:30|2088.3|2076.8|2088.29|2076.79|2089.88|2078.38|2087.64|2076.14|36
1735651780000|2024-12-31 13:29:40|2101.43|2089.93|2101.29|2089.79|2101.47|2089.97|2101.29|2089.79|18
1735657840000|2024-12-31 15:10:40|2088.05|2076.55|2087.94|2076.44|2088.25|2076.75|2087.69|2076.19|23
1735651790000|2024-12-31 13:29:50|2100.95|2089.45|2098.72|2087.22|2100.95|2089.45|2098.03|2086.53|31
1735657850000|2024-12-31 15:10:50|2087.86|2076.36|2087.74|2076.24|2088.21|2076.71|2087.27|2075.77|36
1735651800000|2024-12-31 13:30:00|2098.61|2087.11|2099.61|2088.11|2100.96|2089.46|2098.61|2087.11|29
1735657860000|2024-12-31 15:11:00|2087.8|2076.3|2089.65|2078.15|2089.87|2078.37|2087.48|2075.98|30
1735651810000|2024-12-31 13:30:10|2098.99|2087.49|2094.04|2082.54|2098.99|2087.49|2093.89|2082.39|22
1735657870000|2024-12-31 15:11:10|2089.61|2078.11|2089.92|2078.42|2090.45|2078.95|2089.03|2077.53|34
1735651820000|2024-12-31 13:30:20|2094.05|2082.55|2095.65|2084.15|2095.65|2084.15|2094.05|2082.55|29
1735657880000|2024-12-31 15:11:20|2090.14|2078.64|2087.04|2075.54|2090.37|2078.87|2086.99|2075.49|22
1735651830000|2024-12-31 13:30:30|2095.75|2084.25|2095.23|2083.73|2095.75|2084.25|2094.85|2083.35|26
1735657890000|2024-12-31 15:11:30|2086.99|2075.49|2088.11|2076.61|2088.42|2076.92|2086.04|2074.54|30
1735651840000|2024-12-31 13:30:40|2095.02|2083.52|2095.54|2084.04|2095.54|2084.04|2094.31|2082.81|26
1735657900000|2024-12-31 15:11:40|2087.98|2076.48|2085.1|2073.6|2087.98|2076.48|2085.07|2073.57|33
1735651850000|2024-12-31 13:30:50|2095.61|2084.11|2095.73|2084.23|2095.73|2084.23|2095.1|2083.6|23
1735657910000|2024-12-31 15:11:50|2085.53|2074.03|2086.07|2074.57|2086.07|2074.57|2085.17|2073.67|31
1735651860000|2024-12-31 13:31:00|2095.75|2084.25|2094.8|2083.3|2095.75|2084.25|2094.8|2083.3|20
1735657920000|2024-12-31 15:12:00|2085.87|2074.37|2086.93|2075.43|2087.16|2075.66|2085.07|2073.57|35
1735651870000|2024-12-31 13:31:10|2094.82|2083.32|2095.34|2083.84|2095.75|2084.25|2094.82|2083.32|19
1735657930000|2024-12-31 15:12:10|2086.83|2075.33|2085.75|2074.25|2087.14|2075.64|2085.38|2073.88|32
1735651880000|2024-12-31 13:31:20|2095.51|2084.01|2095.65|2084.15|2095.75|2084.25|2094.98|2083.48|26
1735657940000|2024-12-31 15:12:20|2085.59|2074.09|2085.91|2074.41|2086.92|2075.42|2085.59|2074.09|33
1735651890000|2024-12-31 13:31:30|2095.75|2084.25|2095.75|2084.25|2095.75|2084.25|2095.65|2084.15|3
1735657950000|2024-12-31 15:12:30|2086.14|2074.64|2087.89|2076.39|2087.89|2076.39|2086.14|2074.64|26
1735651910000|2024-12-31 13:31:50|2097|2085.5|2097|2085.5|2097|2085.5|2097|2085.5|1
1735657960000|2024-12-31 15:12:40|2088.16|2076.66|2089.34|2077.84|2090.25|2078.75|2088.16|2076.66|30
1735651920000|2024-12-31 13:32:00|2097.11|2085.61|2096.89|2085.39|2098.26|2086.76|2096.87|2085.37|28
1735657970000|2024-12-31 15:12:50|2089.22|2077.72|2089.46|2077.96|2089.5|2078|2089.04|2077.54|28
1735651930000|2024-12-31 13:32:10|2097.09|2085.59|2098.27|2086.77|2098.63|2087.13|2096.58|2085.08|31
1735657980000|2024-12-31 15:13:00|2089.59|2078.09|2091.78|2080.28|2092.11|2080.61|2089.59|2078.09|32
1735651940000|2024-12-31 13:32:20|2098.38|2086.88|2096.21|2084.71|2098.38|2086.88|2096.21|2084.71|36
1735657990000|2024-12-31 15:13:10|2091.66|2080.16|2093.94|2082.44|2093.99|2082.49|2091.27|2079.77|34
1735651950000|2024-12-31 13:32:30|2096.11|2084.61|2097.01|2085.51|2097.01|2085.51|2094.23|2082.73|28
1735658000000|2024-12-31 15:13:20|2093.8|2082.3|2095.65|2084.15|2096.6|2085.1|2093.8|2082.3|24
1735651960000|2024-12-31 13:32:40|2096.98|2085.48|2099.81|2088.31|2099.97|2088.47|2096.98|2085.48|29
1735658010000|2024-12-31 15:13:30|2095.16|2083.66|2093.08|2081.58|2095.16|2083.66|2093.08|2081.58|29
1735651970000|2024-12-31 13:32:50|2099.49|2087.99|2097.97|2086.47|2099.6|2088.1|2097.97|2086.47|25
1735658020000|2024-12-31 15:13:40|2092.88|2081.38|2092.39|2080.89|2093.24|2081.74|2091.85|2080.35|32
1735651980000|2024-12-31 13:33:00|2097.92|2086.42|2098.3|2086.8|2098.59|2087.09|2097.53|2086.03|28
1735658030000|2024-12-31 15:13:50|2092.35|2080.85|2091.82|2080.32|2092.35|2080.85|2091.66|2080.16|28
1735651990000|2024-12-31 13:33:10|2098.26|2086.76|2094.13|2082.63|2098.26|2086.76|2094.13|2082.63|28
1735658040000|2024-12-31 15:14:00|2091.73|2080.23|2091.95|2080.45|2091.99|2080.49|2091.16|2079.66|34
1735652000000|2024-12-31 13:33:20|2093.84|2082.34|2095.38|2083.88|2095.92|2084.42|2093.12|2081.62|34
1735658050000|2024-12-31 15:14:10|2092|2080.5|2090.97|2079.47|2092.26|2080.76|2090.87|2079.37|36
1735652010000|2024-12-31 13:33:30|2095.34|2083.84|2095.53|2084.03|2095.6|2084.1|2094.97|2083.47|24
1735658060000|2024-12-31 15:14:20|2090.87|2079.37|2090.92|2079.42|2091.36|2079.86|2090.69|2079.19|32
1735652020000|2024-12-31 13:33:40|2094.72|2083.22|2093.92|2082.42|2095.06|2083.56|2093.36|2081.86|27
1735658070000|2024-12-31 15:14:30|2090.82|2079.32|2090.65|2079.15|2090.82|2079.32|2090.36|2078.86|25
1735652030000|2024-12-31 13:33:50|2094.29|2082.79|2094.03|2082.53|2095.5|2084|2093.9|2082.4|22
1735658080000|2024-12-31 15:14:40|2090.79|2079.29|2091.65|2080.15|2091.7|2080.2|2090.36|2078.86|25
1735652040000|2024-12-31 13:34:00|2094.02|2082.52|2091.22|2079.72|2094.92|2083.42|2091.22|2079.72|31
1735658090000|2024-12-31 15:14:50|2091.64|2080.14|2091.47|2079.97|2091.95|2080.45|2091.05|2079.55|25
1735652050000|2024-12-31 13:34:10|2091.72|2080.22|2092.06|2080.56|2093.13|2081.63|2091.72|2080.22|27
1735658100000|2024-12-31 15:15:00|2091.43|2079.93|2091.06|2079.56|2091.55|2080.05|2090.28|2078.78|31
1735652060000|2024-12-31 13:34:20|2091.85|2080.35|2092.12|2080.62|2092.25|2080.75|2091.69|2080.19|23
1735658110000|2024-12-31 15:15:10|2091.07|2079.57|2089.56|2078.06|2091.11|2079.61|2089.34|2077.84|27
1735652070000|2024-12-31 13:34:30|2092.15|2080.65|2091.96|2080.46|2092.87|2081.37|2091.6|2080.1|32
1735658120000|2024-12-31 15:15:20|2089.53|2078.03|2087.58|2076.08|2089.83|2078.33|2087.58|2076.08|30
1735652080000|2024-12-31 13:34:40|2092.13|2080.63|2092.79|2081.29|2092.96|2081.46|2092.13|2080.63|20
1735658130000|2024-12-31 15:15:30|2087.62|2076.12|2088.17|2076.67|2088.97|2077.47|2087.62|2076.12|22
1735652090000|2024-12-31 13:34:50|2092.58|2081.08|2094.35|2082.85|2094.35|2082.85|2092.53|2081.03|15
1735658140000|2024-12-31 15:15:40|2088.22|2076.72|2087.24|2075.74|2088.22|2076.72|2086.8|2075.3|31
1735652100000|2024-12-31 13:35:00|2094.36|2082.86|2093.94|2082.44|2094.41|2082.91|2093.76|2082.26|17
1735658150000|2024-12-31 15:15:50|2086.83|2075.33|2088.18|2076.68|2088.4|2076.9|2086.83|2075.33|31
1735652110000|2024-12-31 13:35:10|2094.42|2082.92|2094.9|2083.4|2094.9|2083.4|2094.42|2082.92|2
1735658160000|2024-12-31 15:16:00|2088.11|2076.61|2086.84|2075.34|2088.11|2076.61|2086.63|2075.13|36
1735652160000|2024-12-31 13:36:00|2096.36|2084.86|2099.39|2087.89|2099.42|2087.92|2096.36|2084.86|15
1735658170000|2024-12-31 15:16:10|2086.73|2075.23|2085|2073.5|2086.94|2075.44|2084.09|2072.59|34
1735652170000|2024-12-31 13:36:10|2099.38|2087.88|2100.2|2088.7|2100.31|2088.81|2098.68|2087.18|31
1735658180000|2024-12-31 15:16:20|2085.05|2073.55|2085.93|2074.43|2086.08|2074.58|2084.66|2073.16|33
1735652180000|2024-12-31 13:36:20|2100.25|2088.75|2098.17|2086.67|2100.25|2088.75|2098.17|2086.67|32
1735658190000|2024-12-31 15:16:30|2086.03|2074.53|2088.74|2077.24|2088.74|2077.24|2086.03|2074.53|32
1735652190000|2024-12-31 13:36:30|2098.18|2086.68|2098.45|2086.95|2098.83|2087.33|2097.22|2085.72|27
1735658200000|2024-12-31 15:16:40|2088.58|2077.08|2090.95|2079.45|2090.95|2079.45|2088.58|2077.08|33
1735652200000|2024-12-31 13:36:40|2098.32|2086.82|2099.93|2088.43|2100.85|2089.35|2098.13|2086.63|21
1735658210000|2024-12-31 15:16:50|2090.98|2079.48|2090.51|2079.01|2091.98|2080.48|2090.51|2079.01|27
1735652210000|2024-12-31 13:36:50|2100.13|2088.63|2100.7|2089.2|2101|2089.5|2100.13|2088.63|13
1735658220000|2024-12-31 15:17:00|2089.74|2078.24|2088.9|2077.4|2090.07|2078.57|2088.6|2077.1|38
1735652220000|2024-12-31 13:37:00|2100.67|2089.17|2097.94|2086.44|2100.95|2089.45|2097.49|2085.99|24
1735658230000|2024-12-31 15:17:10|2089.05|2077.55|2087.39|2075.89|2089.79|2078.29|2087.32|2075.82|30
1735652230000|2024-12-31 13:37:10|2097.91|2086.41|2097.06|2085.56|2098.36|2086.86|2097.06|2085.56|21
1735658240000|2024-12-31 15:17:20|2087.1|2075.6|2086.29|2074.79|2087.29|2075.79|2085.5|2074|32
1735652240000|2024-12-31 13:37:20|2096.59|2085.09|2097.73|2086.23|2098.18|2086.68|2096.2|2084.7|28
1735658250000|2024-12-31 15:17:30|2085.97|2074.47|2086.71|2075.21|2086.88|2075.38|2085.28|2073.78|28
1735652250000|2024-12-31 13:37:30|2097.67|2086.17|2096.81|2085.31|2097.82|2086.32|2096.67|2085.17|28
1735658260000|2024-12-31 15:17:40|2086.5|2075|2087.38|2075.88|2087.68|2076.18|2086.37|2074.87|24
1735652260000|2024-12-31 13:37:40|2096.68|2085.18|2095.9|2084.4|2096.8|2085.3|2094.88|2083.38|32
1735658270000|2024-12-31 15:17:50|2087.37|2075.87|2086.04|2074.54|2087.37|2075.87|2085.7|2074.2|23
1735652270000|2024-12-31 13:37:50|2094.81|2083.31|2092.84|2081.34|2094.81|2083.31|2092.59|2081.09|18
1735658280000|2024-12-31 15:18:00|2086.02|2074.52|2086.53|2075.03|2087.11|2075.61|2085.12|2073.62|31
1735652280000|2024-12-31 13:38:00|2093.04|2081.54|2091.95|2080.45|2093.6|2082.1|2091.95|2080.45|24
1735658290000|2024-12-31 15:18:10|2086.43|2074.93|2084.15|2072.65|2086.5|2075|2083.73|2072.23|28
1735652290000|2024-12-31 13:38:10|2091.46|2079.96|2091.59|2080.09|2091.88|2080.38|2090.93|2079.43|26
1735658300000|2024-12-31 15:18:20|2084.07|2072.57|2083.73|2072.23|2084.07|2072.57|2083.19|2071.69|29
1735652300000|2024-12-31 13:38:20|2091.66|2080.16|2093.01|2081.51|2093.21|2081.71|2091.58|2080.08|31
1735658310000|2024-12-31 15:18:30|2083.72|2072.22|2084.93|2073.43|2085.39|2073.89|2083.72|2072.22|31
1735652310000|2024-12-31 13:38:30|2092.85|2081.35|2090.7|2079.2|2092.85|2081.35|2090.7|2079.2|26
1735658320000|2024-12-31 15:18:40|2084.98|2073.48|2084.94|2073.44|2086.19|2074.69|2084.48|2072.98|28
1735652320000|2024-12-31 13:38:40|2090.81|2079.31|2091.28|2079.78|2091.54|2080.04|2090.79|2079.29|24
1735658330000|2024-12-31 15:18:50|2084.63|2073.13|2085.31|2073.81|2085.31|2073.81|2084.63|2073.13|28
1735652330000|2024-12-31 13:38:50|2091.27|2079.77|2090.68|2079.18|2091.36|2079.86|2090.65|2079.15|32
1735658340000|2024-12-31 15:19:00|2085.35|2073.85|2085.78|2074.28|2086.3|2074.8|2085.18|2073.68|34
1735652340000|2024-12-31 13:39:00|2090.65|2079.15|2092.24|2080.74|2092.36|2080.86|2090.2|2078.7|29
1735658350000|2024-12-31 15:19:10|2085.94|2074.44|2085.12|2073.62|2086.36|2074.86|2084.66|2073.16|33
1735652350000|2024-12-31 13:39:10|2092.81|2081.31|2091.41|2079.91|2092.81|2081.31|2091.03|2079.53|26
1735658360000|2024-12-31 15:19:20|2085.02|2073.52|2086.71|2075.21|2086.71|2075.21|2085.02|2073.52|31
1735652360000|2024-12-31 13:39:20|2091.05|2079.55|2090.09|2078.59|2091.06|2079.56|2089.79|2078.29|28
1735658370000|2024-12-31 15:19:30|2086.84|2075.34|2088.84|2077.34|2088.84|2077.34|2086.84|2075.34|30
1735652370000|2024-12-31 13:39:30|2090.12|2078.62|2091.04|2079.54|2091.16|2079.66|2089.99|2078.49|22
1735658380000|2024-12-31 15:19:40|2088.79|2077.29|2088.21|2076.71|2088.83|2077.33|2087.75|2076.25|34
1735652380000|2024-12-31 13:39:40|2091.07|2079.57|2090.02|2078.52|2091.23|2079.73|2090.02|2078.52|27
1735658390000|2024-12-31 15:19:50|2088.27|2076.77|2088.17|2076.67|2088.27|2076.77|2087.16|2075.66|30
1735652390000|2024-12-31 13:39:50|2089.81|2078.31|2088.9|2077.4|2089.81|2078.31|2088.75|2077.25|21
1735658400000|2024-12-31 15:20:00|2087.98|2076.48|2088.55|2077.05|2088.72|2077.22|2087.41|2075.91|38
1735652400000|2024-12-31 13:40:00|2088.87|2077.37|2090.3|2078.8|2090.36|2078.86|2088.12|2076.62|32
1735658410000|2024-12-31 15:20:10|2088.62|2077.12|2088.55|2077.05|2089.95|2078.45|2088.2|2076.7|33
1735652410000|2024-12-31 13:40:10|2090.11|2078.61|2090.74|2079.24|2091.12|2079.62|2089.56|2078.06|25
1735658420000|2024-12-31 15:20:20|2088.69|2077.19|2088.34|2076.84|2088.69|2077.19|2087.76|2076.26|27
1735652420000|2024-12-31 13:40:20|2090.8|2079.3|2090.59|2079.09|2090.8|2079.3|2089.95|2078.45|29
1735658430000|2024-12-31 15:20:30|2088.4|2076.9|2090.54|2079.04|2091.42|2079.92|2088.38|2076.88|28
1735652430000|2024-12-31 13:40:30|2090.54|2079.04|2090.52|2079.02|2091.9|2080.4|2090.52|2079.02|28
1735658440000|2024-12-31 15:20:40|2090.09|2078.59|2090.84|2079.34|2091.03|2079.53|2089.66|2078.16|28
1735652440000|2024-12-31 13:40:40|2090.57|2079.07|2091.32|2079.82|2091.53|2080.03|2089.98|2078.48|31
1735658450000|2024-12-31 15:20:50|2090.87|2079.37|2090.41|2078.91|2090.87|2079.37|2090.35|2078.85|17
1735652450000|2024-12-31 13:40:50|2091.37|2079.87|2091.79|2080.29|2092.01|2080.51|2091.3|2079.8|22
1735658460000|2024-12-31 15:21:00|2090.14|2078.64|2089.92|2078.42|2090.14|2078.64|2088.78|2077.28|31
1735652460000|2024-12-31 13:41:00|2091.81|2080.31|2091.57|2080.07|2092.68|2081.18|2091.47|2079.97|23
1735658470000|2024-12-31 15:21:10|2090.15|2078.65|2089.18|2077.68|2090.73|2079.23|2089.18|2077.68|17
1735652470000|2024-12-31 13:41:10|2091.52|2080.02|2090|2078.5|2091.96|2080.46|2090|2078.5|21
1735658480000|2024-12-31 15:21:20|2089.49|2077.99|2089.18|2077.68|2089.7|2078.2|2089.18|2077.68|20
1735652530000|2024-12-31 13:42:10|2090.1|2078.6|2087.22|2075.72|2090.1|2078.6|2086.88|2075.38|17
1735658490000|2024-12-31 15:21:30|2089.19|2077.69|2088.88|2077.38|2089.19|2077.69|2088.77|2077.27|4
1735652540000|2024-12-31 13:42:20|2087.16|2075.66|2086.91|2075.41|2087.38|2075.88|2086.41|2074.91|27
1735658500000|2024-12-31 15:21:40|2088.93|2077.43|2088.36|2076.86|2090.71|2079.21|2088.36|2076.86|35
1735652550000|2024-12-31 13:42:30|2086.92|2075.42|2088.7|2077.2|2088.88|2077.38|2086.84|2075.34|29
1735658510000|2024-12-31 15:21:50|2088.01|2076.51|2087.91|2076.41|2088.5|2077|2087.51|2076.01|32
1735652560000|2024-12-31 13:42:40|2088.68|2077.18|2088.65|2077.15|2089.17|2077.67|2088.15|2076.65|22
1735658520000|2024-12-31 15:22:00|2087.88|2076.38|2088.56|2077.06|2088.95|2077.45|2087.46|2075.96|29
1735652570000|2024-12-31 13:42:50|2088.04|2076.54|2087.71|2076.21|2088.04|2076.54|2087.46|2075.96|13
1735658530000|2024-12-31 15:22:10|2088.7|2077.2|2089.64|2078.14|2089.64|2078.14|2087.8|2076.3|31
1735652580000|2024-12-31 13:43:00|2087.53|2076.03|2085.89|2074.39|2088.28|2076.78|2085.75|2074.25|27
1735658540000|2024-12-31 15:22:20|2089.87|2078.37|2090.3|2078.8|2090.82|2079.32|2089.65|2078.15|25
1735652590000|2024-12-31 13:43:10|2085.75|2074.25|2085.75|2074.25|2085.87|2074.37|2085.75|2074.25|13
1735658550000|2024-12-31 15:22:30|2090.28|2078.78|2090.14|2078.64|2090.86|2079.36|2090.14|2078.64|26
1735652610000|2024-12-31 13:43:30|2085.84|2074.34|2086.05|2074.55|2086.18|2074.68|2085.84|2074.34|6
1735658560000|2024-12-31 15:22:40|2089.99|2078.49|2089.28|2077.78|2090.46|2078.96|2089.28|2077.78|25
1735652620000|2024-12-31 13:43:40|2086.1|2074.6|2086.89|2075.39|2086.89|2075.39|2085.99|2074.49|33
1735658570000|2024-12-31 15:22:50|2089.17|2077.67|2089.77|2078.27|2090.21|2078.71|2089.03|2077.53|24
1735652630000|2024-12-31 13:43:50|2086.86|2075.36|2088.04|2076.54|2088.25|2076.75|2086.73|2075.23|31
1735658580000|2024-12-31 15:23:00|2089.72|2078.22|2089.48|2077.98|2089.95|2078.45|2089.16|2077.66|30
1735652640000|2024-12-31 13:44:00|2087.93|2076.43|2086.4|2074.9|2087.93|2076.43|2085.98|2074.48|36
1735658590000|2024-12-31 15:23:10|2089.52|2078.02|2090.36|2078.86|2090.62|2079.12|2089.47|2077.97|29
1735652650000|2024-12-31 13:44:10|2086.38|2074.88|2088.5|2077|2088.71|2077.21|2086.18|2074.68|34
1735658600000|2024-12-31 15:23:20|2090.31|2078.81|2089.69|2078.19|2090.33|2078.83|2089.31|2077.81|30
1735652660000|2024-12-31 13:44:20|2088.4|2076.9|2088.43|2076.93|2088.63|2077.13|2088.15|2076.65|22
1735658610000|2024-12-31 15:23:30|2089.65|2078.15|2089.69|2078.19|2090.28|2078.78|2089.11|2077.61|27
1735652670000|2024-12-31 13:44:30|2088.37|2076.87|2089.3|2077.8|2089.3|2077.8|2088.37|2076.87|20
1735658620000|2024-12-31 15:23:40|2089.68|2078.18|2088.86|2077.36|2089.99|2078.49|2088.84|2077.34|24
1735652680000|2024-12-31 13:44:40|2090.05|2078.55|2090.74|2079.24|2090.74|2079.24|2089.62|2078.12|21
1735658630000|2024-12-31 15:23:50|2088.82|2077.32|2090.05|2078.55|2090.23|2078.73|2088.64|2077.14|19
1735652690000|2024-12-31 13:44:50|2090.81|2079.31|2089.34|2077.84|2090.81|2079.31|2089.31|2077.81|31
1735658640000|2024-12-31 15:24:00|2090.21|2078.71|2087.91|2076.41|2090.22|2078.72|2087.91|2076.41|25
1735652700000|2024-12-31 13:45:00|2089.38|2077.88|2089.46|2077.96|2089.56|2078.06|2088.33|2076.83|31
1735658650000|2024-12-31 15:24:10|2087.8|2076.3|2088.54|2077.04|2089.58|2078.08|2087.77|2076.27|26
1735652710000|2024-12-31 13:45:10|2089.56|2078.06|2090.34|2078.84|2090.34|2078.84|2089.25|2077.75|27
1735658660000|2024-12-31 15:24:20|2088.59|2077.09|2088.54|2077.04|2088.74|2077.24|2088.25|2076.75|27
1735652720000|2024-12-31 13:45:20|2090.29|2078.79|2090.89|2079.39|2091|2079.5|2089.63|2078.13|31
1735658670000|2024-12-31 15:24:30|2088.51|2077.01|2093.81|2082.31|2093.81|2082.31|2088.51|2077.01|27
1735652730000|2024-12-31 13:45:30|2090.9|2079.4|2092.5|2081|2092.5|2081|2090.85|2079.35|28
1735658680000|2024-12-31 15:24:40|2093.73|2082.23|2094.26|2082.76|2094.42|2082.92|2093.7|2082.2|23
1735652740000|2024-12-31 13:45:40|2092.72|2081.22|2091.78|2080.28|2093.26|2081.76|2091.78|2080.28|27
1735658690000|2024-12-31 15:24:50|2093.6|2082.1|2093.62|2082.12|2094.46|2082.96|2093.6|2082.1|34
1735652750000|2024-12-31 13:45:50|2091.87|2080.37|2091.43|2079.93|2092.9|2081.4|2091.15|2079.65|33
1735658700000|2024-12-31 15:25:00|2093.71|2082.21|2097.24|2085.74|2097.24|2085.74|2093.71|2082.21|25
1735652760000|2024-12-31 13:46:00|2091.39|2079.89|2091.37|2079.87|2091.66|2080.16|2090.67|2079.17|23
1735658710000|2024-12-31 15:25:10|2097.28|2085.78|2095.22|2083.72|2097.4|2085.9|2094.81|2083.31|29
1735652770000|2024-12-31 13:46:10|2091.35|2079.85|2092.64|2081.14|2092.64|2081.14|2091.35|2079.85|12
1735658720000|2024-12-31 15:25:20|2095.17|2083.67|2095.63|2084.13|2096.37|2084.87|2094.78|2083.28|32
1735652780000|2024-12-31 13:46:20|2093.9|2082.4|2096.13|2084.63|2096.13|2084.63|2093.9|2082.4|6
1735658730000|2024-12-31 15:25:30|2095.62|2084.12|2095.4|2083.9|2095.62|2084.12|2094.58|2083.08|37
1735652790000|2024-12-31 13:46:30|2096.18|2084.68|2095.81|2084.31|2097.02|2085.52|2094.91|2083.41|30
1735658740000|2024-12-31 15:25:40|2095.34|2083.84|2095.3|2083.8|2096.64|2085.14|2095.2|2083.7|25
1735652800000|2024-12-31 13:46:40|2095.86|2084.36|2095.7|2084.2|2096.5|2085|2095.64|2084.14|31
1735658750000|2024-12-31 15:25:50|2095.43|2083.93|2094.45|2082.95|2095.43|2083.93|2094.44|2082.94|24
1735652810000|2024-12-31 13:46:50|2095.56|2084.06|2096.86|2085.36|2096.86|2085.36|2095.56|2084.06|18
1735658760000|2024-12-31 15:26:00|2094.41|2082.91|2095.59|2084.09|2095.59|2084.09|2094.41|2082.91|22
1735652820000|2024-12-31 13:47:00|2096.97|2085.47|2098.39|2086.89|2098.48|2086.98|2096.6|2085.1|28
1735658770000|2024-12-31 15:26:10|2095.48|2083.98|2096.17|2084.67|2096.29|2084.79|2094.94|2083.44|27
1735652830000|2024-12-31 13:47:10|2098.29|2086.79|2100.25|2088.75|2100.25|2088.75|2098.29|2086.79|26
1735658780000|2024-12-31 15:26:20|2096.11|2084.61|2097.22|2085.72|2097.22|2085.72|2096.11|2084.61|25
1735652840000|2024-12-31 13:47:20|2100.24|2088.74|2101.23|2089.73|2101.89|2090.39|2100.24|2088.74|25
1735658790000|2024-12-31 15:26:30|2097.25|2085.75|2098.36|2086.86|2098.36|2086.86|2097.08|2085.58|27
1735652850000|2024-12-31 13:47:30|2101.24|2089.74|2101.28|2089.78|2102.03|2090.53|2101.16|2089.66|32
1735658800000|2024-12-31 15:26:40|2098.32|2086.82|2097.25|2085.75|2098.69|2087.19|2097.25|2085.75|25
1735652860000|2024-12-31 13:47:40|2101.25|2089.75|2101.6|2090.1|2101.77|2090.27|2100.87|2089.37|23
1735658810000|2024-12-31 15:26:50|2097.09|2085.59|2096.48|2084.98|2097.15|2085.65|2096.29|2084.79|25
1735652870000|2024-12-31 13:47:50|2101.57|2090.07|2100.91|2089.41|2101.57|2090.07|2100.59|2089.09|23
1735658820000|2024-12-31 15:27:00|2096.55|2085.05|2099.35|2087.85|2099.35|2087.85|2096.39|2084.89|33
1735652880000|2024-12-31 13:48:00|2100.94|2089.44|2102.07|2090.57|2102.07|2090.57|2100.86|2089.36|13
1735658830000|2024-12-31 15:27:10|2099.39|2087.89|2099.96|2088.46|2099.96|2088.46|2099.01|2087.51|17
1735652900000|2024-12-31 13:48:20|2102.39|2090.89|2103.8|2092.3|2103.9|2092.4|2102.39|2090.89|5
1735658840000|2024-12-31 15:27:20|2099.95|2088.45|2099.96|2088.46|2099.96|2088.46|2099.42|2087.92|6
1735652910000|2024-12-31 13:48:30|2103.66|2092.16|2103.61|2092.11|2103.8|2092.3|2103.25|2091.75|26
1735658850000|2024-12-31 15:27:30|2099.94|2088.44|2096.58|2085.08|2099.94|2088.44|2096.56|2085.06|33
1735652920000|2024-12-31 13:48:40|2103.55|2092.05|2105.03|2093.53|2105.03|2093.53|2103.55|2092.05|20
1735658860000|2024-12-31 15:27:40|2096.53|2085.03|2096.72|2085.22|2096.8|2085.3|2095.98|2084.48|33
1735652930000|2024-12-31 13:48:50|2105.32|2093.82|2108.07|2096.57|2108.07|2096.57|2105.32|2093.82|10
1735658870000|2024-12-31 15:27:50|2096.67|2085.17|2095.99|2084.49|2096.67|2085.17|2095.96|2084.46|24
1735652940000|2024-12-31 13:49:00|2107.98|2096.48|2107.27|2095.77|2108.07|2096.57|2107.27|2095.77|18
1735658880000|2024-12-31 15:28:00|2096.21|2084.71|2096.55|2085.05|2096.63|2085.13|2096.09|2084.59|24
1735652950000|2024-12-31 13:49:10|2107.17|2095.67|2106.84|2095.34|2107.17|2095.67|2105.72|2094.22|37
1735658890000|2024-12-31 15:28:10|2096.29|2084.79|2096.5|2085|2096.97|2085.47|2095.52|2084.02|30
1735652960000|2024-12-31 13:49:20|2106.78|2095.28|2107.3|2095.8|2107.59|2096.09|2106.54|2095.04|26
1735658900000|2024-12-31 15:28:20|2096.48|2084.98|2094.05|2082.55|2096.48|2084.98|2093.39|2081.89|16
1735652970000|2024-12-31 13:49:30|2107.21|2095.71|2108.07|2096.57|2108.07|2096.57|2107.21|2095.71|15
1735658910000|2024-12-31 15:28:30|2094.17|2082.67|2095.52|2084.02|2095.88|2084.38|2094.17|2082.67|33
1735653020000|2024-12-31 13:50:20|2107.16|2095.66|2106|2094.5|2107.16|2095.66|2106|2094.5|16
1735658920000|2024-12-31 15:28:40|2095.67|2084.17|2095.8|2084.3|2095.83|2084.33|2095.35|2083.85|28
1735653030000|2024-12-31 13:50:30|2106.09|2094.59|2105.96|2094.46|2106.16|2094.66|2104.57|2093.07|30
1735658930000|2024-12-31 15:28:50|2095.83|2084.33|2095.97|2084.47|2096.47|2084.97|2095.77|2084.27|30
1735653040000|2024-12-31 13:50:40|2105.85|2094.35|2105.46|2093.96|2105.85|2094.35|2104.84|2093.34|31
1735658940000|2024-12-31 15:29:00|2096.07|2084.57|2095.05|2083.55|2096.07|2084.57|2094.88|2083.38|25
1735653050000|2024-12-31 13:50:50|2105.39|2093.89|2105.04|2093.54|2105.44|2093.94|2105.01|2093.51|31
1735658950000|2024-12-31 15:29:10|2094.71|2083.21|2095.25|2083.75|2095.52|2084.02|2094.52|2083.02|26
1735653060000|2024-12-31 13:51:00|2105.01|2093.51|2103.76|2092.26|2105.09|2093.59|2103.46|2091.96|21
1735658960000|2024-12-31 15:29:20|2095.36|2083.86|2096.13|2084.63|2096.51|2085.01|2095.36|2083.86|29
1735653070000|2024-12-31 13:51:10|2103.73|2092.23|2102.34|2090.84|2103.73|2092.23|2101.73|2090.23|23
1735658970000|2024-12-31 15:29:30|2096.17|2084.67|2096.06|2084.56|2096.75|2085.25|2096.06|2084.56|22
1735653080000|2024-12-31 13:51:20|2102.27|2090.77|2101.49|2089.99|2102.42|2090.92|2101.27|2089.77|29
1735658980000|2024-12-31 15:29:40|2096.22|2084.72|2096.44|2084.94|2096.82|2085.32|2096.08|2084.58|30
1735653090000|2024-12-31 13:51:30|2101.51|2090.01|2102.05|2090.55|2102.09|2090.59|2101.01|2089.51|28
1735658990000|2024-12-31 15:29:50|2096.31|2084.81|2097.18|2085.68|2097.18|2085.68|2096.18|2084.68|26
1735653100000|2024-12-31 13:51:40|2102.53|2091.03|2104.19|2092.69|2104.53|2093.03|2102.53|2091.03|26
1735659000000|2024-12-31 15:30:00|2097.68|2086.18|2098.81|2087.31|2099.55|2088.05|2097.61|2086.11|29
1735653110000|2024-12-31 13:51:50|2104.24|2092.74|2104.75|2093.25|2104.84|2093.34|2103.97|2092.47|25
1735659010000|2024-12-31 15:30:10|2098.39|2086.89|2096.62|2085.12|2098.39|2086.89|2096.46|2084.96|23
1735653120000|2024-12-31 13:52:00|2104.73|2093.23|2105.29|2093.79|2107.49|2095.99|2104.73|2093.23|32
1735659020000|2024-12-31 15:30:20|2096.45|2084.95|2096.8|2085.3|2097.02|2085.52|2095.64|2084.14|29
1735653130000|2024-12-31 13:52:10|2105.24|2093.74|2105.32|2093.82|2105.53|2094.03|2104.76|2093.26|25
1735659030000|2024-12-31 15:30:30|2096.75|2085.25|2096.09|2084.59|2096.79|2085.29|2095.37|2083.87|25
1735653140000|2024-12-31 13:52:20|2105.31|2093.81|2104.74|2093.24|2105.31|2093.81|2104.23|2092.73|23
1735659040000|2024-12-31 15:30:40|2096.05|2084.55|2094.23|2082.73|2096.05|2084.55|2094.2|2082.7|29
1735653150000|2024-12-31 13:52:30|2104.43|2092.93|2104.47|2092.97|2105.98|2094.48|2104.07|2092.57|36
1735659050000|2024-12-31 15:30:50|2094.51|2083.01|2095.21|2083.71|2095.36|2083.86|2094.51|2083.01|20
1735653160000|2024-12-31 13:52:40|2104.39|2092.89|2103.29|2091.79|2104.65|2093.15|2103.03|2091.53|35
1735659060000|2024-12-31 15:31:00|2095.32|2083.82|2094.28|2082.78|2096.85|2085.35|2094.12|2082.62|32
1735653170000|2024-12-31 13:52:50|2103.28|2091.78|2102.07|2090.57|2103.45|2091.95|2102|2090.5|35
1735659070000|2024-12-31 15:31:10|2094.13|2082.63|2093.82|2082.32|2094.13|2082.63|2093.75|2082.25|11
1735653180000|2024-12-31 13:53:00|2102.42|2090.92|2101.26|2089.76|2102.48|2090.98|2101.01|2089.51|30
1735659080000|2024-12-31 15:31:20|2093.79|2082.29|2094.57|2083.07|2094.95|2083.45|2093.79|2082.29|30
1735653190000|2024-12-31 13:53:10|2101.35|2089.85|2100.08|2088.58|2101.41|2089.91|2099.88|2088.38|33
1735659090000|2024-12-31 15:31:30|2094.72|2083.22|2094.46|2082.96|2094.77|2083.27|2093.75|2082.25|28
1735653200000|2024-12-31 13:53:20|2100.11|2088.61|2099.67|2088.17|2100.42|2088.92|2099.31|2087.81|37
1735659100000|2024-12-31 15:31:40|2094.54|2083.04|2096.15|2084.65|2096.35|2084.85|2094.54|2083.04|22
1735653210000|2024-12-31 13:53:30|2099.66|2088.16|2100.81|2089.31|2100.99|2089.49|2099.28|2087.78|33
1735659110000|2024-12-31 15:31:50|2096.12|2084.62|2095.35|2083.85|2096.48|2084.98|2095.35|2083.85|29
1735653220000|2024-12-31 13:53:40|2100.7|2089.2|2100.71|2089.21|2100.99|2089.49|2100.61|2089.11|28
1735659120000|2024-12-31 15:32:00|2095.96|2084.46|2096.02|2084.52|2096.73|2085.23|2095.53|2084.03|33
1735653230000|2024-12-31 13:53:50|2100.73|2089.23|2101.06|2089.56|2101.17|2089.67|2100.73|2089.23|16
1735659130000|2024-12-31 15:32:10|2096.06|2084.56|2095.77|2084.27|2096.7|2085.2|2095.77|2084.27|23
1735653240000|2024-12-31 13:54:00|2101.11|2089.61|2102.45|2090.95|2102.45|2090.95|2101.11|2089.61|34
1735659140000|2024-12-31 15:32:20|2095.55|2084.05|2096.93|2085.43|2096.96|2085.46|2095.08|2083.58|27
1735653250000|2024-12-31 13:54:10|2102.51|2091.01|2102.71|2091.21|2102.82|2091.32|2102.27|2090.77|26
1735659150000|2024-12-31 15:32:30|2096.92|2085.42|2097.51|2086.01|2097.92|2086.42|2096.41|2084.91|28
1735653260000|2024-12-31 13:54:20|2102.63|2091.13|2104.15|2092.65|2104.16|2092.66|2102.61|2091.11|30
1735659160000|2024-12-31 15:32:40|2097.65|2086.15|2099.05|2087.55|2099.29|2087.79|2097.51|2086.01|27
1735653270000|2024-12-31 13:54:30|2104.05|2092.55|2104.21|2092.71|2104.37|2092.87|2103.65|2092.15|31
1735659170000|2024-12-31 15:32:50|2099.04|2087.54|2097.46|2085.96|2099.04|2087.54|2097.46|2085.96|15
1735653280000|2024-12-31 13:54:40|2104.14|2092.64|2103.85|2092.35|2104.56|2093.06|2103.85|2092.35|20
1735659180000|2024-12-31 15:33:00|2096.34|2084.84|2095.9|2084.4|2096.34|2084.84|2095.05|2083.55|26
1735653290000|2024-12-31 13:54:50|2103.75|2092.25|2103.16|2091.66|2103.75|2092.25|2103.07|2091.57|20
1735659190000|2024-12-31 15:33:10|2096.09|2084.59|2096.56|2085.06|2096.56|2085.06|2095.19|2083.69|29
1735653300000|2024-12-31 13:55:00|2103.21|2091.71|2101.37|2089.87|2103.21|2091.71|2101.21|2089.71|24
1735659200000|2024-12-31 15:33:20|2096.52|2085.02|2095.85|2084.35|2097.06|2085.56|2095.85|2084.35|27
1735653310000|2024-12-31 13:55:10|2101.52|2090.02|2102.48|2090.98|2102.64|2091.14|2100.46|2088.96|29
1735659210000|2024-12-31 15:33:30|2095.77|2084.27|2093.75|2082.25|2095.77|2084.27|2093.75|2082.25|17
1735653320000|2024-12-31 13:55:20|2102.4|2090.9|2102.08|2090.58|2102.6|2091.1|2101.54|2090.04|27
1735659220000|2024-12-31 15:33:40|2092.61|2081.11|2092.41|2080.91|2092.61|2081.11|2091.66|2080.16|10
1735653330000|2024-12-31 13:55:30|2102.04|2090.54|2101.06|2089.56|2102.04|2090.54|2101.06|2089.56|20
1735659230000|2024-12-31 15:33:50|2092.31|2080.81|2091.81|2080.31|2093.09|2081.59|2091.62|2080.12|27
1735653340000|2024-12-31 13:55:40|2101.01|2089.51|2099.92|2088.42|2101.11|2089.61|2099.78|2088.28|29
1735659240000|2024-12-31 15:34:00|2091.7|2080.2|2091.14|2079.64|2092.86|2081.36|2091.14|2079.64|26
1735653350000|2024-12-31 13:55:50|2099.74|2088.24|2099.19|2087.69|2099.86|2088.36|2099.19|2087.69|24
1735659250000|2024-12-31 15:34:10|2091|2079.5|2092.29|2080.79|2092.87|2081.37|2090.86|2079.36|28
1735653360000|2024-12-31 13:56:00|2099.09|2087.59|2096.8|2085.3|2099.3|2087.8|2096.8|2085.3|29
1735659260000|2024-12-31 15:34:20|2092.14|2080.64|2091.1|2079.6|2092.84|2081.34|2090.88|2079.38|31
1735653370000|2024-12-31 13:56:10|2096.67|2085.17|2095.49|2083.99|2096.67|2085.17|2094.81|2083.31|33
1735659270000|2024-12-31 15:34:30|2091.15|2079.65|2090.83|2079.33|2091.51|2080.01|2090.76|2079.26|24
1735653380000|2024-12-31 13:56:20|2095.59|2084.09|2097.1|2085.6|2097.52|2086.02|2095.59|2084.09|27
1735659280000|2024-12-31 15:34:40|2090.91|2079.41|2090.28|2078.78|2091.18|2079.68|2090.18|2078.68|24
1735653390000|2024-12-31 13:56:30|2097.26|2085.76|2096.31|2084.81|2097.61|2086.11|2095.97|2084.47|30
1735659290000|2024-12-31 15:34:50|2090.22|2078.72|2090.77|2079.27|2091.05|2079.55|2090.06|2078.56|24
1735653400000|2024-12-31 13:56:40|2096.24|2084.74|2095.09|2083.59|2096.24|2084.74|2094.58|2083.08|37
1735653410000|2024-12-31 13:56:50|2095.08|2083.58|2093.62|2082.12|2095.19|2083.69|2093.49|2081.99|24
1735659300000|2024-12-31 15:35:00|2090.81|2079.31|2094.28|2082.78|2094.28|2082.78|2090.81|2079.31|24
1735653420000|2024-12-31 13:57:00|2093.83|2082.33|2094.68|2083.18|2094.77|2083.27|2093.4|2081.9|28
1735659310000|2024-12-31 15:35:10|2094.24|2082.74|2093.4|2081.9|2094.55|2083.05|2092.85|2081.35|34
1735653430000|2024-12-31 13:57:10|2095.1|2083.6|2097.87|2086.37|2097.87|2086.37|2095.1|2083.6|33
1735659320000|2024-12-31 15:35:20|2093.44|2081.94|2093.88|2082.38|2094.5|2083|2093.44|2081.94|27
1735653440000|2024-12-31 13:57:20|2097.76|2086.26|2097.75|2086.25|2097.97|2086.47|2097.75|2086.25|13
1735659330000|2024-12-31 15:35:30|2094.24|2082.74|2091.46|2079.96|2094.24|2082.74|2091.46|2079.96|25
1735653470000|2024-12-31 13:57:50|2097.88|2086.38|2097.84|2086.34|2098.13|2086.63|2097.83|2086.33|14
1735659340000|2024-12-31 15:35:40|2091.76|2080.26|2092.08|2080.58|2092.48|2080.98|2091.76|2080.26|23
1735653480000|2024-12-31 13:58:00|2097.81|2086.31|2099.9|2088.4|2100.01|2088.51|2097.75|2086.25|29
1735659350000|2024-12-31 15:35:50|2092|2080.5|2093.25|2081.75|2093.79|2082.29|2091.92|2080.42|28
1735653490000|2024-12-31 13:58:10|2099.95|2088.45|2097.79|2086.29|2100.37|2088.87|2097.78|2086.28|27
1735659360000|2024-12-31 15:36:00|2093.15|2081.65|2095.1|2083.6|2095.29|2083.79|2093.15|2081.65|28
1735653500000|2024-12-31 13:58:20|2097.78|2086.28|2095.65|2084.15|2097.78|2086.28|2095.46|2083.96|7
1735659370000|2024-12-31 15:36:10|2095.13|2083.63|2096.31|2084.81|2096.84|2085.34|2095.13|2083.63|24
1735653510000|2024-12-31 13:58:30|2095.63|2084.13|2095.58|2084.08|2096.17|2084.67|2095.43|2083.93|21
1735659380000|2024-12-31 15:36:20|2096.18|2084.68|2093.01|2081.51|2096.18|2084.68|2092.88|2081.38|27
1735653520000|2024-12-31 13:58:40|2095.54|2084.04|2095.57|2084.07|2095.98|2084.48|2095.48|2083.98|16
1735659390000|2024-12-31 15:36:30|2093.53|2082.03|2095.18|2083.68|2095.5|2084|2093.23|2081.73|26
1735653530000|2024-12-31 13:58:50|2095.43|2083.93|2093.67|2082.17|2095.47|2083.97|2093.67|2082.17|21
1735659400000|2024-12-31 15:36:40|2095.13|2083.63|2095.22|2083.72|2095.25|2083.75|2094.48|2082.98|20
1735653540000|2024-12-31 13:59:00|2093.56|2082.06|2093.7|2082.2|2093.98|2082.48|2093.35|2081.85|26
1735659410000|2024-12-31 15:36:50|2095.18|2083.68|2094.65|2083.15|2095.2|2083.7|2094.41|2082.91|25
1735653550000|2024-12-31 13:59:10|2093.69|2082.19|2093.78|2082.28|2093.98|2082.48|2093.44|2081.94|22
1735659420000|2024-12-31 15:37:00|2094.58|2083.08|2093.73|2082.23|2095.49|2083.99|2093.67|2082.17|26
1735653560000|2024-12-31 13:59:20|2093.84|2082.34|2093.79|2082.29|2093.91|2082.41|2093.73|2082.23|13
1735659430000|2024-12-31 15:37:10|2093.75|2082.25|2093.63|2082.13|2094.37|2082.87|2093.61|2082.11|35
1735653570000|2024-12-31 13:59:30|2093.74|2082.24|2093.48|2081.98|2093.79|2082.29|2093.38|2081.88|20
1735659440000|2024-12-31 15:37:20|2093.53|2082.03|2093.46|2081.96|2093.56|2082.06|2092.42|2080.92|20
1735653580000|2024-12-31 13:59:40|2093.43|2081.93|2092.92|2081.42|2093.43|2081.93|2092.67|2081.17|26
1735659450000|2024-12-31 15:37:30|2093.3|2081.8|2093.47|2081.97|2093.5|2082|2091.93|2080.43|30
1735653590000|2024-12-31 13:59:50|2092.93|2081.43|2093.35|2081.85|2093.4|2081.9|2092.85|2081.35|17
1735659460000|2024-12-31 15:37:40|2093.48|2081.98|2095.16|2083.66|2095.2|2083.7|2093.48|2081.98|20
1735653600000|2024-12-31 14:00:00|2093.33|2081.83|2094.76|2083.26|2095.44|2083.94|2093.32|2081.82|18
1735659470000|2024-12-31 15:37:50|2095.2|2083.7|2095.97|2084.47|2095.97|2084.47|2095.16|2083.66|20
1735653610000|2024-12-31 14:00:10|2094.84|2083.34|2093.74|2082.24|2094.93|2083.43|2093.73|2082.23|22
1735659480000|2024-12-31 15:38:00|2095.85|2084.35|2094.66|2083.16|2095.85|2084.35|2094.57|2083.07|33
1735653620000|2024-12-31 14:00:20|2093.72|2082.22|2094.05|2082.55|2094.1|2082.6|2093.68|2082.18|16
1735659490000|2024-12-31 15:38:10|2094.69|2083.19|2094.97|2083.47|2095.1|2083.6|2094.66|2083.16|20
1735653630000|2024-12-31 14:00:30|2094.04|2082.54|2093.28|2081.78|2094.13|2082.63|2093.28|2081.78|13
1735659500000|2024-12-31 15:38:20|2095.03|2083.53|2093.39|2081.89|2095.16|2083.66|2093.24|2081.74|31
1735653640000|2024-12-31 14:00:40|2093.32|2081.82|2093.28|2081.78|2093.32|2081.82|2093.28|2081.78|3
1735659510000|2024-12-31 15:38:30|2093.35|2081.85|2095.05|2083.55|2095.05|2083.55|2093.35|2081.85|21
1735653650000|2024-12-31 14:00:50|2093.29|2081.79|2094.83|2083.33|2095.04|2083.54|2093.29|2081.79|18
1735659520000|2024-12-31 15:38:40|2095.07|2083.57|2096.59|2085.09|2096.59|2085.09|2095.07|2083.57|26
1735653660000|2024-12-31 14:01:00|2094.8|2083.3|2093.51|2082.01|2094.99|2083.49|2093.34|2081.84|23
1735659530000|2024-12-31 15:38:50|2096.58|2085.08|2099.57|2088.07|2099.57|2088.07|2096.58|2085.08|29
1735653670000|2024-12-31 14:01:10|2093.32|2081.82|2090.96|2079.46|2093.36|2081.86|2090.96|2079.46|13
1735659540000|2024-12-31 15:39:00|2099.44|2087.94|2099.96|2088.46|2099.96|2088.46|2099.44|2087.94|20
1735653680000|2024-12-31 14:01:20|2090.93|2079.43|2091.64|2080.14|2091.98|2080.48|2090.81|2079.31|26
1735659550000|2024-12-31 15:39:10|2099.83|2088.33|2099.96|2088.46|2099.96|2088.46|2099.75|2088.25|9
1735653690000|2024-12-31 14:01:30|2091.69|2080.19|2089.74|2078.24|2091.71|2080.21|2089.52|2078.02|27
1735659560000|2024-12-31 15:39:20|2100.29|2088.79|2100.61|2089.11|2100.61|2089.11|2100.29|2088.79|2
1735653700000|2024-12-31 14:01:40|2089.68|2078.18|2090.28|2078.78|2090.28|2078.78|2088.68|2077.18|35
1735659580000|2024-12-31 15:39:40|2101.61|2090.11|2103.38|2091.88|2104.5|2093|2101.61|2090.11|30
1735653710000|2024-12-31 14:01:50|2090.34|2078.84|2091.56|2080.06|2091.67|2080.17|2090.08|2078.58|25
1735659590000|2024-12-31 15:39:50|2103.27|2091.77|2104.5|2093|2104.5|2093|2102.19|2090.69|20
1735653720000|2024-12-31 14:02:00|2091.51|2080.01|2092.79|2081.29|2092.93|2081.43|2090.7|2079.2|31
1735659600000|2024-12-31 15:40:00|2105.13|2093.63|2105.67|2094.17|2106.23|2094.73|2105.13|2093.63|26
1735653730000|2024-12-31 14:02:10|2092.64|2081.14|2093.09|2081.59|2093.3|2081.8|2092.25|2080.75|30
1735659610000|2024-12-31 15:40:10|2105.89|2094.39|2104.58|2093.08|2106.22|2094.72|2104.52|2093.02|29
1735653740000|2024-12-31 14:02:20|2093.16|2081.66|2093.52|2082.02|2093.63|2082.13|2092.83|2081.33|27
1735659620000|2024-12-31 15:40:20|2104.9|2093.4|2103.68|2092.18|2104.9|2093.4|2103.57|2092.07|23
1735653750000|2024-12-31 14:02:30|2093.56|2082.06|2093.69|2082.19|2094.2|2082.7|2093.45|2081.95|20
1735659630000|2024-12-31 15:40:30|2103.69|2092.19|2103.65|2092.15|2104.26|2092.76|2103.48|2091.98|27
1735653760000|2024-12-31 14:02:40|2093.64|2082.14|2092.84|2081.34|2093.74|2082.24|2092.24|2080.74|22
1735659640000|2024-12-31 15:40:40|2103.42|2091.92|2104.2|2092.7|2104.2|2092.7|2103.12|2091.62|22
1735653770000|2024-12-31 14:02:50|2092.94|2081.44|2092.19|2080.69|2092.94|2081.44|2092.19|2080.69|29
1735659650000|2024-12-31 15:40:50|2104.25|2092.75|2104.53|2093.03|2104.53|2093.03|2103.88|2092.38|27
1735653780000|2024-12-31 14:03:00|2092.18|2080.68|2094.71|2083.21|2094.82|2083.32|2092.18|2080.68|31
1735659660000|2024-12-31 15:41:00|2104.31|2092.81|2100.25|2088.75|2104.33|2092.83|2100.25|2088.75|34
1735653790000|2024-12-31 14:03:10|2094.27|2082.77|2093.8|2082.3|2094.64|2083.14|2093.59|2082.09|31
1735659670000|2024-12-31 15:41:10|2100.18|2088.68|2101.32|2089.82|2101.89|2090.39|2100.13|2088.63|26
1735653800000|2024-12-31 14:03:20|2093.58|2082.08|2092.92|2081.42|2093.83|2082.33|2092.85|2081.35|30
1735659680000|2024-12-31 15:41:20|2101.15|2089.65|2101.44|2089.94|2101.54|2090.04|2100.63|2089.13|19
1735653810000|2024-12-31 14:03:30|2092.97|2081.47|2092.18|2080.68|2092.97|2081.47|2092.15|2080.65|16
1735659690000|2024-12-31 15:41:30|2101.33|2089.83|2101.12|2089.62|2101.46|2089.96|2101.07|2089.57|28
1735653820000|2024-12-31 14:03:40|2092.16|2080.66|2092.15|2080.65|2092.17|2080.67|2092.15|2080.65|6
1735659700000|2024-12-31 15:41:40|2101.17|2089.67|2099.38|2087.88|2101.3|2089.8|2099.12|2087.62|28
1735653840000|2024-12-31 14:04:00|2091.73|2080.23|2088.22|2076.72|2091.73|2080.23|2087.81|2076.31|4
1735659710000|2024-12-31 15:41:50|2099.3|2087.8|2099.71|2088.21|2100.39|2088.89|2099.3|2087.8|21
1735653850000|2024-12-31 14:04:10|2088.21|2076.71|2089.09|2077.59|2089.76|2078.26|2088.21|2076.71|29
1735659720000|2024-12-31 15:42:00|2099.84|2088.34|2099.2|2087.7|2100.01|2088.51|2098.82|2087.32|24
1735653860000|2024-12-31 14:04:20|2089.15|2077.65|2089.42|2077.92|2089.6|2078.1|2089.15|2077.65|23
1735659730000|2024-12-31 15:42:10|2099.29|2087.79|2097.34|2085.84|2099.29|2087.79|2097.34|2085.84|22
1735653870000|2024-12-31 14:04:30|2089.38|2077.88|2089.83|2078.33|2089.83|2078.33|2089.38|2077.88|10
1735659740000|2024-12-31 15:42:20|2097.31|2085.81|2099.45|2087.95|2099.45|2087.95|2097.31|2085.81|22
1735653880000|2024-12-31 14:04:40|2090.07|2078.57|2090.52|2079.02|2090.66|2079.16|2090.07|2078.57|25
1735659750000|2024-12-31 15:42:30|2099.27|2087.77|2100.02|2088.52|2100.41|2088.91|2099.05|2087.55|31
1735653890000|2024-12-31 14:04:50|2090.54|2079.04|2091.35|2079.85|2091.35|2079.85|2090.54|2079.04|23
1735659760000|2024-12-31 15:42:40|2100.03|2088.53|2098.89|2087.39|2100.06|2088.56|2098.89|2087.39|21
1735653900000|2024-12-31 14:05:00|2091.39|2079.89|2090.63|2079.13|2091.53|2080.03|2090.57|2079.07|27
1735659770000|2024-12-31 15:42:50|2098.82|2087.32|2098.96|2087.46|2099.08|2087.58|2098.18|2086.68|32
1735653910000|2024-12-31 14:05:10|2090.61|2079.11|2090.51|2079.01|2090.72|2079.22|2090.51|2079.01|14
1735659780000|2024-12-31 15:43:00|2098.93|2087.43|2098.1|2086.6|2099.18|2087.68|2098.01|2086.51|20
1735653920000|2024-12-31 14:05:20|2090.71|2079.21|2092.65|2081.15|2092.7|2081.2|2090.7|2079.2|31
1735659790000|2024-12-31 15:43:10|2098.17|2086.67|2098.05|2086.55|2098.44|2086.94|2097.76|2086.26|15
1735653930000|2024-12-31 14:05:30|2092.67|2081.17|2095.45|2083.95|2095.45|2083.95|2092.03|2080.53|19
1735659800000|2024-12-31 15:43:20|2098.24|2086.74|2098.32|2086.82|2099.23|2087.73|2098.24|2086.74|27
1735653940000|2024-12-31 14:05:40|2095.61|2084.11|2096.55|2085.05|2096.55|2085.05|2095.58|2084.08|26
1735659810000|2024-12-31 15:43:30|2098.4|2086.9|2099.32|2087.82|2099.4|2087.9|2098.29|2086.79|26
1735653950000|2024-12-31 14:05:50|2097.67|2086.17|2098.45|2086.95|2098.72|2087.22|2097.67|2086.17|6
1735659820000|2024-12-31 15:43:40|2099.36|2087.86|2099.95|2088.45|2100.38|2088.88|2099.36|2087.86|22
1735653960000|2024-12-31 14:06:00|2097.78|2086.28|2098.73|2087.23|2099|2087.5|2097.62|2086.12|22
1735659830000|2024-12-31 15:43:50|2099.79|2088.29|2098.97|2087.47|2099.82|2088.32|2098.78|2087.28|20
1735653970000|2024-12-31 14:06:10|2097.94|2086.44|2096.98|2085.48|2097.95|2086.45|2096.48|2084.98|29
1735659840000|2024-12-31 15:44:00|2098.93|2087.43|2098.77|2087.27|2099.33|2087.83|2098.28|2086.78|29
1735653980000|2024-12-31 14:06:20|2096.89|2085.39|2099.51|2088.01|2099.51|2088.01|2096.29|2084.79|30
1735659850000|2024-12-31 15:44:10|2098.6|2087.1|2098.24|2086.74|2099.08|2087.58|2098.24|2086.74|24
1735653990000|2024-12-31 14:06:30|2099.52|2088.02|2100.75|2089.25|2100.81|2089.31|2099.5|2088|32
1735659860000|2024-12-31 15:44:20|2098.23|2086.73|2098.18|2086.68|2098.9|2087.4|2098.18|2086.68|13
1735654000000|2024-12-31 14:06:40|2100.79|2089.29|2099.66|2088.16|2100.79|2089.29|2099.46|2087.96|26
1735659870000|2024-12-31 15:44:30|2098.17|2086.67|2097.87|2086.37|2098.19|2086.69|2097.87|2086.37|8
1735654010000|2024-12-31 14:06:50|2099.77|2088.27|2100.13|2088.63|2100.36|2088.86|2099.44|2087.94|23
1735659900000|2024-12-31 15:45:00|2097.97|2086.47|2097.88|2086.38|2098.24|2086.74|2097.87|2086.37|13
1735654020000|2024-12-31 14:07:00|2100.1|2088.6|2100.44|2088.94|2100.55|2089.05|2099.23|2087.73|26
1735659910000|2024-12-31 15:45:10|2097.9|2086.4|2097.87|2086.37|2097.9|2086.4|2097.87|2086.37|4
1735654030000|2024-12-31 14:07:10|2100.49|2088.99|2100.81|2089.31|2100.81|2089.31|2099.74|2088.24|27
1735659920000|2024-12-31 15:45:20|2096.92|2085.42|2096.13|2084.63|2096.92|2085.42|2095.36|2083.86|31
1735654040000|2024-12-31 14:07:20|2100.57|2089.07|2099.41|2087.91|2101.64|2090.14|2099.41|2087.91|25
1735659930000|2024-12-31 15:45:30|2096.22|2084.72|2095.33|2083.83|2096.36|2084.86|2095.24|2083.74|23
1735654050000|2024-12-31 14:07:30|2099.52|2088.02|2099.23|2087.73|2099.52|2088.02|2098.36|2086.86|31
1735659940000|2024-12-31 15:45:40|2095.49|2083.99|2096.85|2085.35|2097.31|2085.81|2095.49|2083.99|33
1735654060000|2024-12-31 14:07:40|2099.21|2087.71|2097.93|2086.43|2099.27|2087.77|2097.78|2086.28|22
1735659950000|2024-12-31 15:45:50|2097.02|2085.52|2095.54|2084.04|2097.16|2085.66|2094.75|2083.25|24
1735654070000|2024-12-31 14:07:50|2097.87|2086.37|2098.36|2086.86|2098.55|2087.05|2097.82|2086.32|28
1735659960000|2024-12-31 15:46:00|2095.58|2084.08|2094.93|2083.43|2095.58|2084.08|2094.78|2083.28|26
1735654080000|2024-12-31 14:08:00|2098.37|2086.87|2097.8|2086.3|2098.39|2086.89|2097.47|2085.97|28
1735659970000|2024-12-31 15:46:10|2094.95|2083.45|2096.17|2084.67|2096.17|2084.67|2094.94|2083.44|27
1735654090000|2024-12-31 14:08:10|2097.9|2086.4|2099.33|2087.83|2099.33|2087.83|2097.9|2086.4|33
1735659980000|2024-12-31 15:46:20|2095.94|2084.44|2095.64|2084.14|2096.4|2084.9|2095.64|2084.14|26
1735654100000|2024-12-31 14:08:20|2099.77|2088.27|2100.11|2088.61|2100.35|2088.85|2099.38|2087.88|23
1735659990000|2024-12-31 15:46:30|2095.5|2084|2095|2083.5|2095.5|2084|2094.55|2083.05|27
1735654110000|2024-12-31 14:08:30|2099.98|2088.48|2099.97|2088.47|2100.3|2088.8|2099.86|2088.36|25
1735660000000|2024-12-31 15:46:40|2095.24|2083.74|2095.37|2083.87|2096.55|2085.05|2095.18|2083.68|30
1735654120000|2024-12-31 14:08:40|2099.75|2088.25|2099.29|2087.79|2099.86|2088.36|2099.23|2087.73|16
1735660010000|2024-12-31 15:46:50|2095.33|2083.83|2094.62|2083.12|2095.43|2083.93|2094.33|2082.83|24
1735654130000|2024-12-31 14:08:50|2099.27|2087.77|2098.5|2087|2099.42|2087.92|2098.12|2086.62|25
1735660020000|2024-12-31 15:47:00|2094.5|2083|2092.35|2080.85|2094.5|2083|2091.39|2079.89|34
1735654140000|2024-12-31 14:09:00|2098.47|2086.97|2098.68|2087.18|2098.74|2087.24|2098.34|2086.84|14
1735660030000|2024-12-31 15:47:10|2092.42|2080.92|2092.16|2080.66|2092.53|2081.03|2091.94|2080.44|20
1735654150000|2024-12-31 14:09:10|2098.6|2087.1|2099.38|2087.88|2099.43|2087.93|2098.14|2086.64|23
1735660040000|2024-12-31 15:47:20|2092.19|2080.69|2091.05|2079.55|2092.53|2081.03|2091.05|2079.55|21
1735654160000|2024-12-31 14:09:20|2099.18|2087.68|2100.52|2089.02|2100.53|2089.03|2099.12|2087.62|32
1735660050000|2024-12-31 15:47:30|2091.14|2079.64|2092.44|2080.94|2093.32|2081.82|2091.14|2079.64|25
1735654170000|2024-12-31 14:09:30|2100.49|2088.99|2099.32|2087.82|2100.49|2088.99|2099.32|2087.82|22
1735660060000|2024-12-31 15:47:40|2091.95|2080.45|2092.47|2080.97|2092.56|2081.06|2091.53|2080.03|21
1735654180000|2024-12-31 14:09:40|2099.29|2087.79|2098.38|2086.88|2099.52|2088.02|2098.38|2086.88|19
1735660070000|2024-12-31 15:47:50|2092.52|2081.02|2093.18|2081.68|2093.37|2081.87|2092.52|2081.02|27
1735654190000|2024-12-31 14:09:50|2098.41|2086.91|2098.74|2087.24|2098.96|2087.46|2098.41|2086.91|20
1735660080000|2024-12-31 15:48:00|2093.05|2081.55|2093.22|2081.72|2094.4|2082.9|2092.77|2081.27|25
1735654200000|2024-12-31 14:10:00|2098.64|2087.14|2096.04|2084.54|2098.73|2087.23|2095.99|2084.49|14
1735660090000|2024-12-31 15:48:10|2093.15|2081.65|2094.2|2082.7|2094.3|2082.8|2093.04|2081.54|22
1735654210000|2024-12-31 14:10:10|2096|2084.5|2096.72|2085.22|2096.87|2085.37|2094.6|2083.1|30
1735660100000|2024-12-31 15:48:20|2094.15|2082.65|2095.46|2083.96|2096.15|2084.65|2093.96|2082.46|31
1735654220000|2024-12-31 14:10:20|2096.84|2085.34|2095.95|2084.45|2096.91|2085.41|2095.81|2084.31|27
1735660110000|2024-12-31 15:48:30|2095.66|2084.16|2096.39|2084.89|2096.5|2085|2095.66|2084.16|31
1735654230000|2024-12-31 14:10:30|2095.71|2084.21|2097.28|2085.78|2097.28|2085.78|2095.4|2083.9|33
1735660120000|2024-12-31 15:48:40|2096.34|2084.84|2096.35|2084.85|2096.97|2085.47|2096.25|2084.75|27
1735654240000|2024-12-31 14:10:40|2097.25|2085.75|2098.43|2086.93|2098.43|2086.93|2097.12|2085.62|18
1735660130000|2024-12-31 15:48:50|2096.33|2084.83|2096.08|2084.58|2096.35|2084.85|2095.7|2084.2|31
1735654250000|2024-12-31 14:10:50|2098.53|2087.03|2098.91|2087.41|2099.08|2087.58|2098.38|2086.88|31
1735660140000|2024-12-31 15:49:00|2096.1|2084.6|2095.2|2083.7|2096.59|2085.09|2094.51|2083.01|19
1735654260000|2024-12-31 14:11:00|2098.97|2087.47|2098.72|2087.22|2099.57|2088.07|2098.63|2087.13|26
1735660150000|2024-12-31 15:49:10|2095.24|2083.74|2096.11|2084.61|2096.27|2084.77|2094.44|2082.94|24
1735654270000|2024-12-31 14:11:10|2098.66|2087.16|2098.51|2087.01|2099.1|2087.6|2098.3|2086.8|30
1735660160000|2024-12-31 15:49:20|2096.28|2084.78|2096.4|2084.9|2096.54|2085.04|2095.71|2084.21|22
1735654280000|2024-12-31 14:11:20|2098.49|2086.99|2098.08|2086.58|2098.49|2086.99|2098.08|2086.58|12
1735660170000|2024-12-31 15:49:30|2096.31|2084.81|2096.34|2084.84|2096.49|2084.99|2096.26|2084.76|15
1735654290000|2024-12-31 14:11:30|2098.16|2086.66|2098.08|2086.58|2098.16|2086.66|2098.08|2086.58|3
1735660180000|2024-12-31 15:49:40|2096.4|2084.9|2092.9|2081.4|2096.4|2084.9|2092.79|2081.29|32
1735654300000|2024-12-31 14:11:40|2098.12|2086.62|2096.08|2084.58|2098.23|2086.73|2096.08|2084.58|14
1735660190000|2024-12-31 15:49:50|2092.91|2081.41|2092.99|2081.49|2093.3|2081.8|2092.75|2081.25|26
1735654310000|2024-12-31 14:11:50|2096.06|2084.56|2095.75|2084.25|2096.06|2084.56|2095.55|2084.05|23
1735654320000|2024-12-31 14:12:00|2095.91|2084.41|2096.47|2084.97|2096.47|2084.97|2095.67|2084.17|34
1735660200000|2024-12-31 15:50:00|2093.02|2081.52|2093.72|2082.22|2093.98|2082.48|2092.55|2081.05|24
1735654330000|2024-12-31 14:12:10|2096.6|2085.1|2099.2|2087.7|2099.2|2087.7|2096.6|2085.1|37
1735660210000|2024-12-31 15:50:10|2093.6|2082.1|2093.98|2082.48|2094.17|2082.67|2093.11|2081.61|28
1735654340000|2024-12-31 14:12:20|2099.32|2087.82|2099.63|2088.13|2099.63|2088.13|2099.32|2087.82|8
1735660220000|2024-12-31 15:50:20|2093.96|2082.46|2093.24|2081.74|2093.98|2082.48|2092.89|2081.39|20
1735654380000|2024-12-31 14:13:00|2100.43|2088.93|2102.63|2091.13|2102.86|2091.36|2100.43|2088.93|21
1735660230000|2024-12-31 15:50:30|2093.27|2081.77|2093.05|2081.55|2093.86|2082.36|2093.05|2081.55|25
1735654390000|2024-12-31 14:13:10|2102.57|2091.07|2101.22|2089.72|2102.57|2091.07|2101.13|2089.63|28
1735660240000|2024-12-31 15:50:40|2093.09|2081.59|2090.42|2078.92|2093.63|2082.13|2090.42|2078.92|32
1735654400000|2024-12-31 14:13:20|2101.24|2089.74|2101.05|2089.55|2101.26|2089.76|2100.49|2088.99|29
1735660250000|2024-12-31 15:50:50|2090.31|2078.81|2089.94|2078.44|2090.72|2079.22|2089.94|2078.44|23
1735654410000|2024-12-31 14:13:30|2100.94|2089.44|2100.45|2088.95|2101.26|2089.76|2100.39|2088.89|25
1735660260000|2024-12-31 15:51:00|2089.93|2078.43|2091.79|2080.29|2092.22|2080.72|2089.85|2078.35|21
1735654420000|2024-12-31 14:13:40|2100.27|2088.77|2100.84|2089.34|2100.85|2089.35|2100.12|2088.62|30
1735660270000|2024-12-31 15:51:10|2091.87|2080.37|2093.95|2082.45|2094.08|2082.58|2091.86|2080.36|29
1735654430000|2024-12-31 14:13:50|2101.37|2089.87|2101.95|2090.45|2102.41|2090.91|2101.36|2089.86|31
1735660280000|2024-12-31 15:51:20|2093.52|2082.02|2092.67|2081.17|2093.52|2082.02|2092.23|2080.73|22
1735654440000|2024-12-31 14:14:00|2101.19|2089.69|2101.72|2090.22|2101.72|2090.22|2101.17|2089.67|26
1735660290000|2024-12-31 15:51:30|2092.88|2081.38|2092.49|2080.99|2092.88|2081.38|2091.87|2080.37|24
1735654450000|2024-12-31 14:14:10|2101.81|2090.31|2101.99|2090.49|2102.35|2090.85|2101.81|2090.31|27
1735660300000|2024-12-31 15:51:40|2092.75|2081.25|2093.6|2082.1|2093.6|2082.1|2092.58|2081.08|22
1735654460000|2024-12-31 14:14:20|2101.98|2090.48|2102.16|2090.66|2102.37|2090.87|2100.94|2089.44|32
1735660310000|2024-12-31 15:51:50|2093.55|2082.05|2093.12|2081.62|2094.06|2082.56|2093.05|2081.55|32
1735654470000|2024-12-31 14:14:30|2102.15|2090.65|2102.13|2090.63|2102.89|2091.39|2101.83|2090.33|30
1735660320000|2024-12-31 15:52:00|2093.14|2081.64|2092.7|2081.2|2094.01|2082.51|2092.54|2081.04|29
1735654480000|2024-12-31 14:14:40|2102.37|2090.87|2102.76|2091.26|2102.96|2091.46|2102.37|2090.87|21
1735660330000|2024-12-31 15:52:10|2092.75|2081.25|2092.34|2080.84|2093.72|2082.22|2092.2|2080.7|29
1735654490000|2024-12-31 14:14:50|2102.29|2090.79|2102.6|2091.1|2102.82|2091.32|2102.03|2090.53|28
1735660340000|2024-12-31 15:52:20|2092.05|2080.55|2093.12|2081.62|2093.36|2081.86|2092.05|2080.55|33
1735654500000|2024-12-31 14:15:00|2102.67|2091.17|2102.54|2091.04|2103.04|2091.54|2102.46|2090.96|16
1735660350000|2024-12-31 15:52:30|2093.11|2081.61|2092.4|2080.9|2093.32|2081.82|2092.4|2080.9|22
1735654510000|2024-12-31 14:15:10|2102.64|2091.14|2103|2091.5|2103.01|2091.51|2102.46|2090.96|21
1735660360000|2024-12-31 15:52:40|2092.41|2080.91|2092.67|2081.17|2093.01|2081.51|2092.41|2080.91|13
1735654520000|2024-12-31 14:15:20|2102.96|2091.46|2102.68|2091.18|2102.96|2091.46|2102.48|2090.98|27
1735660370000|2024-12-31 15:52:50|2092.59|2081.09|2093.08|2081.58|2093.47|2081.97|2092.59|2081.09|24
1735654530000|2024-12-31 14:15:30|2102.65|2091.15|2103.15|2091.65|2103.15|2091.65|2102.63|2091.13|21
1735660380000|2024-12-31 15:53:00|2092.97|2081.47|2092.39|2080.89|2093.83|2082.33|2092.39|2080.89|20
1735654540000|2024-12-31 14:15:40|2103.21|2091.71|2104.44|2092.94|2105.35|2093.85|2103.21|2091.71|15
1735660390000|2024-12-31 15:53:10|2092.75|2081.25|2091.77|2080.27|2092.86|2081.36|2091.29|2079.79|35
1735654550000|2024-12-31 14:15:50|2104.34|2092.84|2104.19|2092.69|2104.49|2092.99|2104.07|2092.57|22
1735660400000|2024-12-31 15:53:20|2091.94|2080.44|2091.57|2080.07|2092.13|2080.63|2091.18|2079.68|23
1735654560000|2024-12-31 14:16:00|2104.15|2092.65|2102.5|2091|2104.16|2092.66|2102.5|2091|25
1735660410000|2024-12-31 15:53:30|2091.52|2080.02|2091.72|2080.22|2091.82|2080.32|2091.33|2079.83|26
1735654570000|2024-12-31 14:16:10|2102.49|2090.99|2103.18|2091.68|2104|2092.5|2102.49|2090.99|31
1735660420000|2024-12-31 15:53:40|2091.7|2080.2|2092.76|2081.26|2092.92|2081.42|2091.58|2080.08|35
1735654580000|2024-12-31 14:16:20|2103.21|2091.71|2105.26|2093.76|2105.39|2093.89|2103.21|2091.71|36
1735660430000|2024-12-31 15:53:50|2092.71|2081.21|2092.87|2081.37|2092.97|2081.47|2092.52|2081.02|24
1735654590000|2024-12-31 14:16:30|2105.32|2093.82|2108.07|2096.57|2108.07|2096.57|2105.32|2093.82|27
1735660440000|2024-12-31 15:54:00|2092.82|2081.32|2093.64|2082.14|2093.64|2082.14|2092.59|2081.09|26
1735654600000|2024-12-31 14:16:40|2107.97|2096.47|2107.52|2096.02|2107.99|2096.49|2107.52|2096.02|6
1735660450000|2024-12-31 15:54:10|2093.76|2082.26|2093.76|2082.26|2094.03|2082.53|2093.4|2081.9|23
1735654610000|2024-12-31 14:16:50|2107.49|2095.99|2106.69|2095.19|2107.93|2096.43|2106.69|2095.19|25
1735660460000|2024-12-31 15:54:20|2093.88|2082.38|2094.06|2082.56|2094.86|2083.36|2093.42|2081.92|25
1735654620000|2024-12-31 14:17:00|2106.68|2095.18|2105.49|2093.99|2106.69|2095.19|2104.57|2093.07|32
1735660470000|2024-12-31 15:54:30|2094.22|2082.72|2093.47|2081.97|2094.22|2082.72|2093.4|2081.9|31
1735654630000|2024-12-31 14:17:10|2105.68|2094.18|2103.39|2091.89|2105.68|2094.18|2103.39|2091.89|32
1735660480000|2024-12-31 15:54:40|2093.23|2081.73|2092.86|2081.36|2093.49|2081.99|2092.63|2081.13|29
1735654640000|2024-12-31 14:17:20|2103.45|2091.95|2102.98|2091.48|2104.52|2093.02|2102.88|2091.38|33
1735660490000|2024-12-31 15:54:50|2092.91|2081.41|2092.61|2081.11|2092.91|2081.41|2092.39|2080.89|26
1735654650000|2024-12-31 14:17:30|2103.02|2091.52|2103.43|2091.93|2104.09|2092.59|2103.02|2091.52|26
1735654660000|2024-12-31 14:17:40|2103.57|2092.07|2103.73|2092.23|2104.52|2093.02|2103.56|2092.06|26
1735660500000|2024-12-31 15:55:00|2092.49|2080.99|2091.67|2080.17|2092.55|2081.05|2091.67|2080.17|30
1735654670000|2024-12-31 14:17:50|2103.77|2092.27|2104.77|2093.27|2104.89|2093.39|2103.75|2092.25|35
1735660510000|2024-12-31 15:55:10|2091.51|2080.01|2091.48|2079.98|2092.61|2081.11|2091.48|2079.98|26
1735654680000|2024-12-31 14:18:00|2105.22|2093.72|2107.21|2095.71|2107.21|2095.71|2105.09|2093.59|28
1735660520000|2024-12-31 15:55:20|2091.52|2080.02|2091.7|2080.2|2092.34|2080.84|2091.52|2080.02|33
1735654690000|2024-12-31 14:18:10|2107.04|2095.54|2108.07|2096.57|2108.07|2096.57|2107.04|2095.54|17
1735660530000|2024-12-31 15:55:30|2091.54|2080.04|2091.23|2079.73|2091.58|2080.08|2091.14|2079.64|23
1735654700000|2024-12-31 14:18:20|2108.77|2097.27|2108.8|2097.3|2108.8|2097.3|2108.77|2097.27|2
1735660540000|2024-12-31 15:55:40|2091.58|2080.08|2091.88|2080.38|2091.88|2080.38|2091.41|2079.91|29
1735654710000|2024-12-31 14:18:30|2108.77|2097.27|2108.75|2097.25|2108.77|2097.27|2108.75|2097.25|3
1735660550000|2024-12-31 15:55:50|2091.98|2080.48|2092.44|2080.94|2092.53|2081.03|2091.98|2080.48|25
1735654720000|2024-12-31 14:18:40|2108.77|2097.27|2108.75|2097.25|2108.79|2097.29|2108.75|2097.25|5
1735660560000|2024-12-31 15:56:00|2092.51|2081.01|2091.57|2080.07|2092.51|2081.01|2091.57|2080.07|28
1735654740000|2024-12-31 14:19:00|2107.3|2095.8|2106.21|2094.71|2107.3|2095.8|2106.21|2094.71|7
1735660570000|2024-12-31 15:56:10|2091.47|2079.97|2092.51|2081.01|2092.51|2081.01|2091.44|2079.94|35
1735654750000|2024-12-31 14:19:10|2106.11|2094.61|2107.69|2096.19|2107.69|2096.19|2106.1|2094.6|30
1735660580000|2024-12-31 15:56:20|2092.68|2081.18|2091.94|2080.44|2092.68|2081.18|2091.78|2080.28|32
1735654760000|2024-12-31 14:19:20|2107.73|2096.23|2108.8|2097.3|2108.8|2097.3|2107.63|2096.13|27
1735660590000|2024-12-31 15:56:30|2091.77|2080.27|2091.16|2079.66|2091.78|2080.28|2090.85|2079.35|27
1735654770000|2024-12-31 14:19:30|2108.84|2097.34|2109.99|2098.49|2109.99|2098.49|2108.84|2097.34|4
1735660600000|2024-12-31 15:56:40|2091.27|2079.77|2090.7|2079.2|2091.27|2079.77|2090.52|2079.02|24
1735654780000|2024-12-31 14:19:40|2111.27|2099.77|2110.05|2098.55|2112.09|2100.59|2110.05|2098.55|25
1735660610000|2024-12-31 15:56:50|2090.56|2079.06|2090.77|2079.27|2091.15|2079.65|2089.91|2078.41|24
1735654790000|2024-12-31 14:19:50|2110.02|2098.52|2110.1|2098.6|2110.45|2098.95|2109.29|2097.79|30
1735660620000|2024-12-31 15:57:00|2090.72|2079.22|2089.84|2078.34|2090.79|2079.29|2089.78|2078.28|28
1735654800000|2024-12-31 14:20:00|2110.13|2098.63|2110.83|2099.33|2110.83|2099.33|2109.29|2097.79|25
1735660630000|2024-12-31 15:57:10|2089.74|2078.24|2090.64|2079.14|2090.74|2079.24|2089.71|2078.21|33
1735654810000|2024-12-31 14:20:10|2110.89|2099.39|2112.33|2100.83|2112.35|2100.85|2110.49|2098.99|25
1735660640000|2024-12-31 15:57:20|2090.48|2078.98|2090.72|2079.22|2090.77|2079.27|2090.39|2078.89|27
1735654820000|2024-12-31 14:20:20|2112.23|2100.73|2112.22|2100.72|2112.55|2101.05|2112.21|2100.71|20
1735660650000|2024-12-31 15:57:30|2090.76|2079.26|2090.53|2079.03|2090.76|2079.26|2090.13|2078.63|25
1735654830000|2024-12-31 14:20:30|2112.18|2100.68|2114.05|2102.55|2114.05|2102.55|2112.18|2100.68|18
1735660660000|2024-12-31 15:57:40|2090.57|2079.07|2090.61|2079.11|2090.73|2079.23|2090.42|2078.92|31
1735654840000|2024-12-31 14:20:40|2114.74|2103.24|2115.93|2104.43|2116.04|2104.54|2114.63|2103.13|20
1735660670000|2024-12-31 15:57:50|2090.58|2079.08|2091.35|2079.85|2091.44|2079.94|2090.5|2079|28
1735654850000|2024-12-31 14:20:50|2115.99|2104.49|2117.22|2105.72|2117.22|2105.72|2115.99|2104.49|9
1735660680000|2024-12-31 15:58:00|2091.32|2079.82|2091.19|2079.69|2091.45|2079.95|2091.16|2079.66|12
1735654860000|2024-12-31 14:21:00|2117.11|2105.61|2117.22|2105.72|2117.22|2105.72|2116.86|2105.36|14
1735660690000|2024-12-31 15:58:10|2091.18|2079.68|2090.43|2078.93|2091.18|2079.68|2090.43|2078.93|5
1735654870000|2024-12-31 14:21:10|2117.12|2105.62|2116.94|2105.44|2117.12|2105.62|2116.55|2105.05|19
1735660710000|2024-12-31 15:58:30|2089.34|2077.84|2088.1|2076.6|2089.34|2077.84|2088.1|2076.6|16
1735654880000|2024-12-31 14:21:20|2116.89|2105.39|2114.53|2103.03|2116.95|2105.45|2114.3|2102.8|33
1735660720000|2024-12-31 15:58:40|2088.09|2076.59|2087.62|2076.12|2088.14|2076.64|2087.62|2076.12|20
1735654890000|2024-12-31 14:21:30|2114.43|2102.93|2114.63|2103.13|2114.64|2103.14|2114.21|2102.71|18
1735660730000|2024-12-31 15:58:50|2087.48|2075.98|2087.28|2075.78|2087.57|2076.07|2087.28|2075.78|22
1735654900000|2024-12-31 14:21:40|2114.68|2103.18|2114.63|2103.13|2114.93|2103.43|2114.34|2102.84|19
1735660740000|2024-12-31 15:59:00|2086.91|2075.41|2086|2074.5|2086.95|2075.45|2086|2074.5|24
1735654910000|2024-12-31 14:21:50|2114.66|2103.16|2114.65|2103.15|2114.9|2103.4|2114.15|2102.65|24
1735660750000|2024-12-31 15:59:10|2085.96|2074.46|2085.83|2074.33|2085.96|2074.46|2085.81|2074.31|11
1735654920000|2024-12-31 14:22:00|2114.63|2103.13|2115.73|2104.23|2115.81|2104.31|2114.16|2102.66|29
1735660760000|2024-12-31 15:59:20|2085.84|2074.34|2085.82|2074.32|2085.84|2074.34|2085.78|2074.28|14
1735654930000|2024-12-31 14:22:10|2115.63|2104.13|2114.88|2103.38|2115.63|2104.13|2113.17|2101.67|23
1735660770000|2024-12-31 15:59:30|2086.22|2074.72|2085.75|2074.25|2086.22|2074.72|2085.75|2074.25|14
1735654940000|2024-12-31 14:22:20|2115.11|2103.61|2116.63|2105.13|2116.9|2105.4|2115.11|2103.61|28
1735660790000|2024-12-31 15:59:50|2085.2|2073.7|2084.7|2073.2|2085.2|2073.7|2084.38|2072.88|9
1735654950000|2024-12-31 14:22:30|2116.66|2105.16|2115.97|2104.47|2116.75|2105.25|2115.4|2103.9|18
1735660800000|2024-12-31 16:00:00|2084.61|2073.11|2086.04|2074.54|2086.31|2074.81|2084.61|2073.11|35
1735654960000|2024-12-31 14:22:40|2116|2104.5|2115.97|2104.47|2116.45|2104.95|2115.97|2104.47|18
1735660810000|2024-12-31 16:00:10|2085.99|2074.49|2086.87|2075.37|2087.38|2075.88|2085.89|2074.39|27
1735654970000|2024-12-31 14:22:50|2115.01|2103.51|2113.51|2102.01|2115.01|2103.51|2112.8|2101.3|24
1735660820000|2024-12-31 16:00:20|2086.83|2075.33|2086.58|2075.08|2087.48|2075.98|2086.08|2074.58|32
1735654980000|2024-12-31 14:23:00|2113.46|2101.96|2112.71|2101.21|2113.86|2102.36|2112.25|2100.75|26
1735660830000|2024-12-31 16:00:30|2086.41|2074.91|2085.24|2073.74|2086.75|2075.25|2085.24|2073.74|32
1735654990000|2024-12-31 14:23:10|2112.78|2101.28|2109.2|2097.7|2112.78|2101.28|2109.13|2097.63|25
1735660840000|2024-12-31 16:00:40|2085.34|2073.84|2084.14|2072.64|2085.41|2073.91|2084.04|2072.54|30
1735655000000|2024-12-31 14:23:20|2109.18|2097.68|2108.8|2097.3|2109.2|2097.7|2108.67|2097.17|29
1735660850000|2024-12-31 16:00:50|2083.95|2072.45|2083.1|2071.6|2084.04|2072.54|2082.99|2071.49|38
1735655010000|2024-12-31 14:23:30|2107.13|2095.63|2108.37|2096.87|2108.84|2097.34|2107.06|2095.56|24
1735660860000|2024-12-31 16:01:00|2083.02|2071.52|2083.79|2072.29|2083.92|2072.42|2082.61|2071.11|31
1735655020000|2024-12-31 14:23:40|2108.39|2096.89|2109.41|2097.91|2109.41|2097.91|2108.39|2096.89|11
1735660870000|2024-12-31 16:01:10|2083.73|2072.23|2084.68|2073.18|2085|2073.5|2083.73|2072.23|30
1735655030000|2024-12-31 14:23:50|2109.44|2097.94|2111.14|2099.64|2111.16|2099.66|2109.44|2097.94|23
1735660880000|2024-12-31 16:01:20|2084.53|2073.03|2084.89|2073.39|2084.93|2073.43|2084.42|2072.92|23
1735655040000|2024-12-31 14:24:00|2111.64|2100.14|2113.56|2102.06|2114.21|2102.71|2111.52|2100.02|29
1735660890000|2024-12-31 16:01:30|2085.24|2073.74|2084.47|2072.97|2085.53|2074.03|2084.47|2072.97|24
1735655050000|2024-12-31 14:24:10|2113.37|2101.87|2113.89|2102.39|2113.89|2102.39|2113.2|2101.7|24
1735660900000|2024-12-31 16:01:40|2084.46|2072.96|2084.55|2073.05|2084.55|2073.05|2084.4|2072.9|6
1735655060000|2024-12-31 14:24:20|2113.93|2102.43|2115.49|2103.99|2115.49|2103.99|2113.93|2102.43|22
1735660910000|2024-12-31 16:01:50|2084.69|2073.19|2084.4|2072.9|2084.69|2073.19|2084.4|2072.9|7
1735655070000|2024-12-31 14:24:30|2115.88|2104.38|2115.49|2103.99|2116.63|2105.13|2115.43|2103.93|28
1735660920000|2024-12-31 16:02:00|2083.48|2071.98|2083.33|2071.83|2083.48|2071.98|2083.33|2071.83|2
1735655080000|2024-12-31 14:24:40|2114.36|2102.86|2111.46|2099.96|2114.36|2102.86|2111.45|2099.95|20
1735660930000|2024-12-31 16:02:10|2082.75|2071.25|2082.12|2070.62|2082.75|2071.25|2082.12|2070.62|14
1735655090000|2024-12-31 14:24:50|2111.96|2100.46|2111.38|2099.88|2112.27|2100.77|2111.38|2099.88|16
1735660940000|2024-12-31 16:02:20|2082.08|2070.58|2081.82|2070.32|2082.19|2070.69|2081.82|2070.32|19
1735655100000|2024-12-31 14:25:00|2111.39|2099.89|2110.34|2098.84|2111.39|2099.89|2109.51|2098.01|24
1735660950000|2024-12-31 16:02:30|2081.78|2070.28|2081.69|2070.19|2081.78|2070.28|2081.69|2070.19|5
1735655110000|2024-12-31 14:25:10|2110.24|2098.74|2112.66|2101.16|2113.09|2101.59|2110.13|2098.63|30
1735660980000|2024-12-31 16:03:00|2081.06|2069.56|2078.75|2067.25|2081.06|2069.56|2078.75|2067.25|17
1735655120000|2024-12-31 14:25:20|2112.61|2101.11|2114.43|2102.93|2114.44|2102.94|2112.61|2101.11|26
1735660990000|2024-12-31 16:03:10|2078.77|2067.27|2079.79|2068.29|2080.07|2068.57|2078.64|2067.14|29
1735655130000|2024-12-31 14:25:30|2113.91|2102.41|2114.24|2102.74|2114.6|2103.1|2113.91|2102.41|20
1735661000000|2024-12-31 16:03:20|2080.13|2068.63|2078.73|2067.23|2080.55|2069.05|2078.65|2067.15|30
1735655140000|2024-12-31 14:25:40|2114.19|2102.69|2114.7|2103.2|2115.01|2103.51|2114.19|2102.69|16
1735661010000|2024-12-31 16:03:30|2078.81|2067.31|2079.42|2067.92|2079.42|2067.92|2078.81|2067.31|33
1735655150000|2024-12-31 14:25:50|2114.73|2103.23|2114.41|2102.91|2115.19|2103.69|2114.26|2102.76|28
1735661020000|2024-12-31 16:03:40|2079.31|2067.81|2078.53|2067.03|2079.45|2067.95|2078.53|2067.03|22
1735655160000|2024-12-31 14:26:00|2114.38|2102.88|2112.67|2101.17|2114.47|2102.97|2112.65|2101.15|23
1735661030000|2024-12-31 16:03:50|2078.5|2067|2078.48|2066.98|2078.5|2067|2078.48|2066.98|3
1735655170000|2024-12-31 14:26:10|2112.5|2101|2111.4|2099.9|2112.5|2101|2110.56|2099.06|27
1735661040000|2024-12-31 16:04:00|2078.14|2066.64|2076.32|2064.82|2078.14|2066.64|2075.82|2064.32|13
1735655180000|2024-12-31 14:26:20|2111.39|2099.89|2109.33|2097.83|2111.39|2099.89|2109.17|2097.67|27
1735661050000|2024-12-31 16:04:10|2076.36|2064.86|2077.9|2066.4|2078.79|2067.29|2076.36|2064.86|30
1735655190000|2024-12-31 14:26:30|2109.07|2097.57|2108.79|2097.29|2110.15|2098.65|2108.79|2097.29|18
1735661060000|2024-12-31 16:04:20|2077.91|2066.41|2076.83|2065.33|2078.91|2067.41|2076.83|2065.33|31
1735655200000|2024-12-31 14:26:40|2108.48|2096.98|2108.53|2097.03|2109.86|2098.36|2108.35|2096.85|28
1735661070000|2024-12-31 16:04:30|2076.79|2065.29|2077.26|2065.76|2077.66|2066.16|2076.28|2064.78|22
1735655210000|2024-12-31 14:26:50|2108.54|2097.04|2108.44|2096.94|2108.55|2097.05|2107.91|2096.41|17
1735661080000|2024-12-31 16:04:40|2077.19|2065.69|2076.54|2065.04|2077.19|2065.69|2076.39|2064.89|17
1735655220000|2024-12-31 14:27:00|2108.41|2096.91|2108.72|2097.22|2108.89|2097.39|2108.33|2096.83|28
1735661100000|2024-12-31 16:05:00|2076.64|2065.14|2076.57|2065.07|2076.97|2065.47|2076.56|2065.06|12
1735655230000|2024-12-31 14:27:10|2108.74|2097.24|2108.7|2097.2|2108.99|2097.49|2108.43|2096.93|25
1735661110000|2024-12-31 16:05:10|2076.56|2065.06|2076.58|2065.08|2077.45|2065.95|2076.56|2065.06|14
1735655240000|2024-12-31 14:27:20|2109.24|2097.74|2109.7|2098.2|2110.32|2098.82|2109.24|2097.74|27
1735661120000|2024-12-31 16:05:20|2076.6|2065.1|2077.03|2065.53|2077.18|2065.68|2076.6|2065.1|13
1735655250000|2024-12-31 14:27:30|2109.74|2098.24|2109.74|2098.24|2110.56|2099.06|2109.69|2098.19|23
1735661130000|2024-12-31 16:05:30|2077.01|2065.51|2076.57|2065.07|2077.05|2065.55|2076.57|2065.07|21
1735655260000|2024-12-31 14:27:40|2109.67|2098.17|2109.54|2098.04|2109.67|2098.17|2109.49|2097.99|18
1735661140000|2024-12-31 16:05:40|2076.53|2065.03|2075.7|2064.2|2076.53|2065.03|2075.7|2064.2|4
1735655270000|2024-12-31 14:27:50|2109.48|2097.98|2109.16|2097.66|2109.48|2097.98|2108.83|2097.33|30
1735661160000|2024-12-31 16:06:00|2075.82|2064.32|2075.7|2064.2|2075.82|2064.32|2075.7|2064.2|3
1735655280000|2024-12-31 14:28:00|2109.09|2097.59|2109.32|2097.82|2109.35|2097.85|2108.96|2097.46|21
1735661170000|2024-12-31 16:06:10|2074.48|2062.98|2074.95|2063.45|2075.52|2064.02|2074.45|2062.95|16
1735655290000|2024-12-31 14:28:10|2109.41|2097.91|2108.87|2097.37|2109.76|2098.26|2108.87|2097.37|25
1735661180000|2024-12-31 16:06:20|2074.85|2063.35|2074.7|2063.2|2074.95|2063.45|2074.6|2063.1|16
1735655300000|2024-12-31 14:28:20|2108.95|2097.45|2110.16|2098.66|2110.26|2098.76|2108.95|2097.45|24
1735661190000|2024-12-31 16:06:30|2074.72|2063.22|2073.48|2061.98|2074.72|2063.22|2073.37|2061.87|30
1735655310000|2024-12-31 14:28:30|2110.19|2098.69|2111.84|2100.34|2112.23|2100.73|2110.19|2098.69|23
1735661200000|2024-12-31 16:06:40|2073.59|2062.09|2072.55|2061.05|2073.61|2062.11|2072.54|2061.04|17
1735655320000|2024-12-31 14:28:40|2111.67|2100.17|2110.28|2098.78|2111.67|2100.17|2110.12|2098.62|21
1735661210000|2024-12-31 16:06:50|2072.54|2061.04|2072.04|2060.54|2072.58|2061.08|2071.98|2060.48|9
1735655330000|2024-12-31 14:28:50|2110.27|2098.77|2109.95|2098.45|2110.31|2098.81|2109.84|2098.34|22
1735661220000|2024-12-31 16:07:00|2072.05|2060.55|2074.56|2063.06|2074.74|2063.24|2071.98|2060.48|20
1735655340000|2024-12-31 14:29:00|2109.82|2098.32|2110.56|2099.06|2110.73|2099.23|2109.82|2098.32|23
1735661230000|2024-12-31 16:07:10|2074.4|2062.9|2072.99|2061.49|2074.56|2063.06|2072.78|2061.28|31
1735655350000|2024-12-31 14:29:10|2110.45|2098.95|2109.51|2098.01|2110.56|2099.06|2109.51|2098.01|24
1735661240000|2024-12-31 16:07:20|2072.94|2061.44|2073.58|2062.08|2073.92|2062.42|2072.89|2061.39|32
1735655360000|2024-12-31 14:29:20|2109.42|2097.92|2109.37|2097.87|2110.07|2098.57|2109.28|2097.78|24
1735661250000|2024-12-31 16:07:30|2073.59|2062.09|2072.58|2061.08|2073.79|2062.29|2072.58|2061.08|30
1735655370000|2024-12-31 14:29:30|2109.33|2097.83|2109.44|2097.94|2109.44|2097.94|2109.14|2097.64|21
1735661260000|2024-12-31 16:07:40|2072.55|2061.05|2072.74|2061.24|2073.27|2061.77|2072.24|2060.74|35
1735655380000|2024-12-31 14:29:40|2109.35|2097.85|2109.35|2097.85|2109.54|2098.04|2109.28|2097.78|20
1735661270000|2024-12-31 16:07:50|2072.79|2061.29|2074.59|2063.09|2074.59|2063.09|2072.79|2061.29|8
1735655390000|2024-12-31 14:29:50|2109.3|2097.8|2109.42|2097.92|2110.22|2098.72|2109.3|2097.8|19
1735661280000|2024-12-31 16:08:00|2075.46|2063.96|2074.46|2062.96|2075.78|2064.28|2074.26|2062.76|24
1735655400000|2024-12-31 14:30:00|2109.35|2097.85|2109.15|2097.65|2109.35|2097.85|2108.81|2097.31|25
1735661290000|2024-12-31 16:08:10|2074.34|2062.84|2074.46|2062.96|2074.46|2062.96|2074.3|2062.8|15
1735655410000|2024-12-31 14:30:10|2109.09|2097.59|2106.2|2094.7|2109.15|2097.65|2105.94|2094.44|30
1735661300000|2024-12-31 16:08:20|2074.3|2062.8|2074.46|2062.96|2074.46|2062.96|2074.25|2062.75|11
1735655420000|2024-12-31 14:30:20|2106.47|2094.97|2105.2|2093.7|2106.53|2095.03|2105.2|2093.7|21
1735661310000|2024-12-31 16:08:30|2074.43|2062.93|2074.28|2062.78|2074.45|2062.95|2074.06|2062.56|12
1735655430000|2024-12-31 14:30:30|2105.23|2093.73|2109.18|2097.68|2109.18|2097.68|2105.23|2093.73|24
1735661320000|2024-12-31 16:08:40|2074.43|2062.93|2074.3|2062.8|2074.46|2062.96|2074.17|2062.67|8
1735655440000|2024-12-31 14:30:40|2109.21|2097.71|2110.11|2098.61|2110.45|2098.95|2109.18|2097.68|19
1735661330000|2024-12-31 16:08:50|2074.32|2062.82|2076.65|2065.15|2077.15|2065.65|2074.32|2062.82|10
1735655450000|2024-12-31 14:30:50|2110.1|2098.6|2111.24|2099.74|2111.61|2100.11|2110.1|2098.6|20
1735661340000|2024-12-31 16:09:00|2076.17|2064.67|2074.62|2063.12|2076.6|2065.1|2074.21|2062.71|34
1735655460000|2024-12-31 14:31:00|2111.31|2099.81|2111.28|2099.78|2111.38|2099.88|2110.52|2099.02|28
1735661350000|2024-12-31 16:09:10|2074.72|2063.22|2076.15|2064.65|2076.15|2064.65|2074.72|2063.22|30
1735655470000|2024-12-31 14:31:10|2111.4|2099.9|2111.44|2099.94|2111.72|2100.22|2111.21|2099.71|19
1735661360000|2024-12-31 16:09:20|2076.18|2064.68|2077.35|2065.85|2077.38|2065.88|2075.8|2064.3|35
1735655480000|2024-12-31 14:31:20|2111.48|2099.98|2108.75|2097.25|2111.49|2099.99|2108.45|2096.95|25
1735661370000|2024-12-31 16:09:30|2077.14|2065.64|2080.22|2068.72|2080.25|2068.75|2077.14|2065.64|32
1735655490000|2024-12-31 14:31:30|2109.41|2097.91|2105.58|2094.08|2109.41|2097.91|2105.58|2094.08|31
1735661380000|2024-12-31 16:09:40|2080.01|2068.51|2080.33|2068.83|2081.39|2069.89|2080.01|2068.51|23
1735655500000|2024-12-31 14:31:40|2105.61|2094.11|2107.6|2096.1|2108.4|2096.9|2105.61|2094.11|22
1735661390000|2024-12-31 16:09:50|2080.15|2068.65|2079.48|2067.98|2081.97|2070.47|2078.81|2067.31|28
1735655510000|2024-12-31 14:31:50|2107.61|2096.11|2104.42|2092.92|2107.61|2096.11|2104.42|2092.92|20
1735661400000|2024-12-31 16:10:00|2079.61|2068.11|2079.17|2067.67|2079.61|2068.11|2078.34|2066.84|19
1735655520000|2024-12-31 14:32:00|2104.23|2092.73|2102.94|2091.44|2104.23|2092.73|2102.94|2091.44|27
1735661410000|2024-12-31 16:10:10|2078.91|2067.41|2078.95|2067.45|2079.22|2067.72|2077.58|2066.08|24
1735655530000|2024-12-31 14:32:10|2102.93|2091.43|2105.13|2093.63|2105.51|2094.01|2102.69|2091.19|23
1735655540000|2024-12-31 14:32:20|2105.09|2093.59|2104.04|2092.54|2105.78|2094.28|2104.04|2092.54|25
1735661420000|2024-12-31 16:10:20|2079.1|2067.6|2078.67|2067.17|2079.16|2067.66|2078.5|2067|23
1735655550000|2024-12-31 14:32:30|2104.09|2092.59|2106.86|2095.36|2106.86|2095.36|2104.09|2092.59|25
1735661430000|2024-12-31 16:10:30|2078.44|2066.94|2078.4|2066.9|2078.44|2066.94|2077.22|2065.72|28
1735655560000|2024-12-31 14:32:40|2106.94|2095.44|2108.65|2097.15|2108.65|2097.15|2106.56|2095.06|18
1735661440000|2024-12-31 16:10:40|2078.66|2067.16|2078.23|2066.73|2079.3|2067.8|2078.04|2066.54|28
1735655570000|2024-12-31 14:32:50|2108.7|2097.2|2107.78|2096.28|2108.7|2097.2|2107.78|2096.28|25
1735661450000|2024-12-31 16:10:50|2078.2|2066.7|2079.8|2068.3|2080.02|2068.52|2078.2|2066.7|25
1735655580000|2024-12-31 14:33:00|2107.77|2096.27|2110.56|2099.06|2110.75|2099.25|2106.6|2095.1|29
1735661460000|2024-12-31 16:11:00|2079.79|2068.29|2079.63|2068.13|2079.79|2068.29|2079.11|2067.61|24
1735655590000|2024-12-31 14:33:10|2110.12|2098.62|2111.16|2099.66|2111.16|2099.66|2109.9|2098.4|29
1735661470000|2024-12-31 16:11:10|2079.62|2068.12|2079.81|2068.31|2079.81|2068.31|2079.05|2067.55|20
1735655600000|2024-12-31 14:33:20|2111.48|2099.98|2117.22|2105.72|2117.22|2105.72|2111.48|2099.98|25
1735661480000|2024-12-31 16:11:20|2079.63|2068.13|2079.53|2068.03|2080.02|2068.52|2079.02|2067.52|26
1735655610000|2024-12-31 14:33:30|2117.12|2105.62|2117.79|2106.29|2117.79|2106.29|2116.05|2104.55|23
1735661490000|2024-12-31 16:11:30|2079.37|2067.87|2079.27|2067.77|2079.75|2068.25|2076.73|2065.23|25
1735655620000|2024-12-31 14:33:40|2117.82|2106.32|2118.79|2107.29|2118.79|2107.29|2117.73|2106.23|7
1735661500000|2024-12-31 16:11:40|2078.91|2067.41|2078.84|2067.34|2078.93|2067.43|2078.62|2067.12|16
1735655630000|2024-12-31 14:33:50|2118.9|2107.4|2120.32|2108.82|2120.32|2108.82|2118.9|2107.4|12
1735661510000|2024-12-31 16:11:50|2078.76|2067.26|2077.51|2066.01|2078.76|2067.26|2077.41|2065.91|20
1735655640000|2024-12-31 14:34:00|2120.46|2108.96|2120.39|2108.89|2120.6|2109.1|2120.3|2108.8|9
1735661520000|2024-12-31 16:12:00|2077.36|2065.86|2075.41|2063.91|2077.41|2065.91|2075.15|2063.65|23
1735655650000|2024-12-31 14:34:10|2120.45|2108.95|2120.48|2108.98|2120.59|2109.09|2119.56|2108.06|24
1735661530000|2024-12-31 16:12:10|2075.62|2064.12|2077.34|2065.84|2077.46|2065.96|2075.23|2063.73|28
1735655660000|2024-12-31 14:34:20|2120.52|2109.02|2120.51|2109.01|2120.6|2109.1|2120.51|2109.01|7
1735661540000|2024-12-31 16:12:20|2077.18|2065.68|2076.79|2065.29|2077.23|2065.73|2076.43|2064.93|25
1735655670000|2024-12-31 14:34:30|2120.6|2109.1|2117.88|2106.38|2120.6|2109.1|2117.69|2106.19|36
1735661550000|2024-12-31 16:12:30|2076.68|2065.18|2077.58|2066.08|2077.58|2066.08|2076.43|2064.93|22
1735655680000|2024-12-31 14:34:40|2117.78|2106.28|2113.87|2102.37|2117.78|2106.28|2113.86|2102.36|32
1735661560000|2024-12-31 16:12:40|2077.6|2066.1|2078.32|2066.82|2078.39|2066.89|2077.56|2066.06|20
1735655690000|2024-12-31 14:34:50|2114.16|2102.66|2114|2102.5|2114.71|2103.21|2113.82|2102.32|17
1735661570000|2024-12-31 16:12:50|2078.35|2066.85|2078.39|2066.89|2078.57|2067.07|2078.25|2066.75|24
1735661580000|2024-12-31 16:13:00|2078.49|2066.99|2081.02|2069.52|2081.42|2069.92|2078.39|2066.89|23
1735655700000|2024-12-31 14:35:00|2114.81|2103.31|2117.42|2105.92|2117.94|2106.44|2114.62|2103.12|25
1735661590000|2024-12-31 16:13:10|2081.05|2069.55|2079.52|2068.02|2081.05|2069.55|2079.51|2068.01|20
1735655710000|2024-12-31 14:35:10|2117.46|2105.96|2115.64|2104.14|2117.99|2106.49|2115.54|2104.04|29
1735661600000|2024-12-31 16:13:20|2079.29|2067.79|2079.15|2067.65|2079.76|2068.26|2079.08|2067.58|24
1735655720000|2024-12-31 14:35:20|2115.58|2104.08|2113.8|2102.3|2115.58|2104.08|2113.8|2102.3|16
1735661610000|2024-12-31 16:13:30|2079.25|2067.75|2078.68|2067.18|2079.25|2067.75|2078.5|2067|19
1735655740000|2024-12-31 14:35:40|2112.67|2101.17|2108.05|2096.55|2112.67|2101.17|2108.05|2096.55|27
1735661620000|2024-12-31 16:13:40|2078.36|2066.86|2076.72|2065.22|2078.36|2066.86|2076.68|2065.18|31
1735655750000|2024-12-31 14:35:50|2107.6|2096.1|2106.84|2095.34|2107.7|2096.2|2106.69|2095.19|25
1735661630000|2024-12-31 16:13:50|2076.58|2065.08|2077.32|2065.82|2077.41|2065.91|2076.47|2064.97|28
1735655760000|2024-12-31 14:36:00|2106.8|2095.3|2109.43|2097.93|2110.68|2099.18|2106.8|2095.3|27
1735661640000|2024-12-31 16:14:00|2077.31|2065.81|2077.41|2065.91|2077.43|2065.93|2076.6|2065.1|25
1735655770000|2024-12-31 14:36:10|2108.83|2097.33|2108.88|2097.38|2109.35|2097.85|2107.99|2096.49|29
1735661650000|2024-12-31 16:14:10|2077.29|2065.79|2077.2|2065.7|2077.54|2066.04|2077.2|2065.7|26
1735655780000|2024-12-31 14:36:20|2108.94|2097.44|2106.09|2094.59|2108.94|2097.44|2106.09|2094.59|13
1735661660000|2024-12-31 16:14:20|2077.17|2065.67|2077.17|2065.67|2077.17|2065.67|2077.17|2065.67|1
1735655790000|2024-12-31 14:36:30|2105.03|2093.53|2104.68|2093.18|2105.3|2093.8|2103.47|2091.97|30
1735661680000|2024-12-31 16:14:40|2076.55|2065.05|2076.86|2065.36|2076.86|2065.36|2076.26|2064.76|13
1735655800000|2024-12-31 14:36:40|2104.04|2092.54|2102.46|2090.96|2104.04|2092.54|2102.46|2090.96|7
1735661690000|2024-12-31 16:14:50|2076.71|2065.21|2077.55|2066.05|2077.69|2066.19|2076.71|2065.21|16
1735655810000|2024-12-31 14:36:50|2102.6|2091.1|2102.46|2090.96|2102.6|2091.1|2102.46|2090.96|2
1735655820000|2024-12-31 14:37:00|2102.59|2091.09|2105.4|2093.9|2105.49|2093.99|2102.54|2091.04|34
1735661700000|2024-12-31 16:15:00|2077.54|2066.04|2078.16|2066.66|2078.16|2066.66|2076.38|2064.88|33
1735655830000|2024-12-31 14:37:10|2105.37|2093.87|2103.63|2092.13|2105.52|2094.02|2103.32|2091.82|34
1735661710000|2024-12-31 16:15:10|2078.22|2066.72|2079.25|2067.75|2079.25|2067.75|2077.34|2065.84|29
1735655840000|2024-12-31 14:37:20|2103.24|2091.74|2102.46|2090.96|2103.37|2091.87|2102.46|2090.96|26
1735661720000|2024-12-31 16:15:20|2079.09|2067.59|2078.93|2067.43|2079.11|2067.61|2078.71|2067.21|30
1735655850000|2024-12-31 14:37:30|2101.31|2089.81|2102.69|2091.19|2102.7|2091.2|2100.12|2088.62|21
1735661730000|2024-12-31 16:15:30|2078.82|2067.32|2078.13|2066.63|2078.91|2067.41|2078.13|2066.63|30
1735655860000|2024-12-31 14:37:40|2102.7|2091.2|2101.1|2089.6|2102.96|2091.46|2100.77|2089.27|25
1735661740000|2024-12-31 16:15:40|2078.24|2066.74|2077.61|2066.11|2078.24|2066.74|2076.2|2064.7|29
1735655870000|2024-12-31 14:37:50|2100.55|2089.05|2099.92|2088.42|2101|2089.5|2099.62|2088.12|35
1735661750000|2024-12-31 16:15:50|2077.82|2066.32|2077.78|2066.28|2077.82|2066.32|2077.5|2066|25
1735655880000|2024-12-31 14:38:00|2100.02|2088.52|2099.37|2087.87|2100.65|2089.15|2098.92|2087.42|25
1735661760000|2024-12-31 16:16:00|2077.9|2066.4|2079.62|2068.12|2079.84|2068.34|2077.9|2066.4|30
1735655890000|2024-12-31 14:38:10|2099.51|2088.01|2098.16|2086.66|2099.76|2088.26|2098.16|2086.66|16
1735661770000|2024-12-31 16:16:10|2079.63|2068.13|2079.77|2068.27|2079.77|2068.27|2078.93|2067.43|16
1735655900000|2024-12-31 14:38:20|2098|2086.5|2097.98|2086.48|2098|2086.5|2097.85|2086.35|5
1735661780000|2024-12-31 16:16:20|2080.05|2068.55|2081.49|2069.99|2081.72|2070.22|2079.52|2068.02|26
1735655910000|2024-12-31 14:38:30|2097.97|2086.47|2096.76|2085.26|2097.98|2086.48|2096.65|2085.15|17
1735661790000|2024-12-31 16:16:30|2081.52|2070.02|2081.37|2069.87|2081.67|2070.17|2081.12|2069.62|28
1735655920000|2024-12-31 14:38:40|2096.8|2085.3|2097.79|2086.29|2099.56|2088.06|2096.64|2085.14|29
1735661800000|2024-12-31 16:16:40|2081.63|2070.13|2080.6|2069.1|2082.2|2070.7|2080.6|2069.1|26
1735655930000|2024-12-31 14:38:50|2097.56|2086.06|2097.59|2086.09|2098.38|2086.88|2096.5|2085|34
1735661810000|2024-12-31 16:16:50|2080.74|2069.24|2079.45|2067.95|2080.96|2069.46|2079.17|2067.67|25
1735655940000|2024-12-31 14:39:00|2097.56|2086.06|2096.14|2084.64|2097.68|2086.18|2095.82|2084.32|39
1735661820000|2024-12-31 16:17:00|2079.59|2068.09|2081.2|2069.7|2081.46|2069.96|2079.55|2068.05|22
1735655950000|2024-12-31 14:39:10|2096.19|2084.69|2095.35|2083.85|2097|2085.5|2095.29|2083.79|30
1735661830000|2024-12-31 16:17:10|2081.21|2069.71|2080.19|2068.69|2081.37|2069.87|2080.19|2068.69|31
1735655960000|2024-12-31 14:39:20|2095.38|2083.88|2096.29|2084.79|2097.7|2086.2|2095.38|2083.88|29
1735661840000|2024-12-31 16:17:20|2079.88|2068.38|2078.48|2066.98|2079.88|2068.38|2078.25|2066.75|33
1735655970000|2024-12-31 14:39:30|2096.26|2084.76|2094.65|2083.15|2096.82|2085.32|2094.65|2083.15|35
1735661850000|2024-12-31 16:17:30|2078.36|2066.86|2077.92|2066.42|2079.05|2067.55|2077.81|2066.31|29
1735655980000|2024-12-31 14:39:40|2094.72|2083.22|2096.14|2084.64|2096.54|2085.04|2094.66|2083.16|18
1735661860000|2024-12-31 16:17:40|2077.74|2066.24|2076.77|2065.27|2078.2|2066.7|2076.72|2065.22|22
1735655990000|2024-12-31 14:39:50|2096.17|2084.67|2093.23|2081.73|2096.37|2084.87|2093.08|2081.58|21
1735661870000|2024-12-31 16:17:50|2076.49|2064.99|2074.93|2063.43|2076.49|2064.99|2074.93|2063.43|28
1735656000000|2024-12-31 14:40:00|2093.34|2081.84|2092.54|2081.04|2094.62|2083.12|2092.5|2081|27
1735661880000|2024-12-31 16:18:00|2075.24|2063.74|2076.48|2064.98|2076.69|2065.19|2074.98|2063.48|33
1735656010000|2024-12-31 14:40:10|2092.5|2081|2092.66|2081.16|2092.66|2081.16|2091.75|2080.25|24
1735661890000|2024-12-31 16:18:10|2076.51|2065.01|2076.56|2065.06|2077.01|2065.51|2076.41|2064.91|26
1735656020000|2024-12-31 14:40:20|2092.56|2081.06|2094.26|2082.76|2094.52|2083.02|2092.56|2081.06|27
1735661900000|2024-12-31 16:18:20|2076.59|2065.09|2074.86|2063.36|2076.61|2065.11|2074.37|2062.87|30
1735656030000|2024-12-31 14:40:30|2094.15|2082.65|2095.84|2084.34|2096.78|2085.28|2094.15|2082.65|16
1735661910000|2024-12-31 16:18:30|2075.53|2064.03|2076.66|2065.16|2076.71|2065.21|2075.53|2064.03|22
1735656040000|2024-12-31 14:40:40|2095.86|2084.36|2096.72|2085.22|2097.43|2085.93|2095.86|2084.36|27
1735661920000|2024-12-31 16:18:40|2076.73|2065.23|2076.55|2065.05|2077.04|2065.54|2076.09|2064.59|31
1735656050000|2024-12-31 14:40:50|2096.93|2085.43|2096.71|2085.21|2096.97|2085.47|2096.53|2085.03|25
1735661930000|2024-12-31 16:18:50|2076.7|2065.2|2077.13|2065.63|2077.47|2065.97|2076.58|2065.08|20
1735656060000|2024-12-31 14:41:00|2096.76|2085.26|2095.89|2084.39|2098.09|2086.59|2095.79|2084.29|30
1735661940000|2024-12-31 16:19:00|2077.33|2065.83|2075.85|2064.35|2077.69|2066.19|2075.85|2064.35|34
1735656070000|2024-12-31 14:41:10|2095.37|2083.87|2094.4|2082.9|2095.37|2083.87|2094.07|2082.57|19
1735661950000|2024-12-31 16:19:10|2075.81|2064.31|2076.16|2064.66|2076.16|2064.66|2074.53|2063.03|28
1735656080000|2024-12-31 14:41:20|2094.44|2082.94|2096.93|2085.43|2096.93|2085.43|2094.44|2082.94|25
1735661960000|2024-12-31 16:19:20|2076|2064.5|2078.32|2066.82|2078.32|2066.82|2076|2064.5|15
1735656090000|2024-12-31 14:41:30|2097.1|2085.6|2096.71|2085.21|2097.29|2085.79|2096.38|2084.88|23
1735661970000|2024-12-31 16:19:30|2078.37|2066.87|2078.58|2067.08|2078.99|2067.49|2078.37|2066.87|29
1735656100000|2024-12-31 14:41:40|2096.7|2085.2|2096.6|2085.1|2096.75|2085.25|2096.45|2084.95|12
1735661980000|2024-12-31 16:19:40|2078.7|2067.2|2077.23|2065.73|2078.7|2067.2|2077.23|2065.73|28
1735656110000|2024-12-31 14:41:50|2096.59|2085.09|2096.45|2084.95|2096.77|2085.27|2096.45|2084.95|16
1735661990000|2024-12-31 16:19:50|2077.2|2065.7|2076.38|2064.88|2077.4|2065.9|2076.27|2064.77|24
1735656120000|2024-12-31 14:42:00|2096.61|2085.11|2093.59|2082.09|2096.63|2085.13|2093.59|2082.09|20
1735662000000|2024-12-31 16:20:00|2076.49|2064.99|2074.63|2063.13|2076.59|2065.09|2074.55|2063.05|37
1735656130000|2024-12-31 14:42:10|2093.38|2081.88|2093.99|2082.49|2094.16|2082.66|2092.93|2081.43|28
1735662010000|2024-12-31 16:20:10|2074.79|2063.29|2074.03|2062.53|2074.88|2063.38|2074.03|2062.53|27
1735656140000|2024-12-31 14:42:20|2094.04|2082.54|2094.82|2083.32|2094.94|2083.44|2093.99|2082.49|23
1735662020000|2024-12-31 16:20:20|2073.93|2062.43|2075.47|2063.97|2075.91|2064.41|2073.92|2062.42|28
1735656150000|2024-12-31 14:42:30|2094.72|2083.22|2094.36|2082.86|2094.8|2083.3|2093.8|2082.3|21
1735662030000|2024-12-31 16:20:30|2075.5|2064|2075.8|2064.3|2076.04|2064.54|2075.43|2063.93|24
1735656160000|2024-12-31 14:42:40|2094.32|2082.82|2094.05|2082.55|2094.75|2083.25|2094.03|2082.53|24
1735662040000|2024-12-31 16:20:40|2075.86|2064.36|2078.27|2066.77|2078.38|2066.88|2075.8|2064.3|14
1735656170000|2024-12-31 14:42:50|2094.02|2082.52|2094.7|2083.2|2094.7|2083.2|2093.91|2082.41|16
1735662050000|2024-12-31 16:20:50|2077.57|2066.07|2078.18|2066.68|2078.29|2066.79|2077.21|2065.71|24
1735656180000|2024-12-31 14:43:00|2094.62|2083.12|2093.28|2081.78|2094.62|2083.12|2092.86|2081.36|32
1735662060000|2024-12-31 16:21:00|2078.1|2066.6|2077.28|2065.78|2078.1|2066.6|2076.08|2064.58|25
1735656190000|2024-12-31 14:43:10|2093.1|2081.6|2095.31|2083.81|2095.4|2083.9|2092.85|2081.35|29
1735662070000|2024-12-31 16:21:10|2077.17|2065.67|2079.4|2067.9|2079.4|2067.9|2077.17|2065.67|23
1735656200000|2024-12-31 14:43:20|2095.45|2083.95|2096.89|2085.39|2097.05|2085.55|2095.45|2083.95|32
1735662080000|2024-12-31 16:21:20|2079.39|2067.89|2079.59|2068.09|2080.85|2069.35|2079.38|2067.88|27
1735656210000|2024-12-31 14:43:30|2096.94|2085.44|2098|2086.5|2098.05|2086.55|2095.85|2084.35|30
1735662090000|2024-12-31 16:21:30|2079.56|2068.06|2079.03|2067.53|2079.57|2068.07|2078.59|2067.09|30
1735656220000|2024-12-31 14:43:40|2098.1|2086.6|2101.44|2089.94|2101.8|2090.3|2098.1|2086.6|28
1735662100000|2024-12-31 16:21:40|2079.12|2067.62|2078.13|2066.63|2079.36|2067.86|2077.82|2066.32|27
1735656230000|2024-12-31 14:43:50|2101.73|2090.23|2101.61|2090.11|2102.16|2090.66|2101.35|2089.85|32
1735662110000|2024-12-31 16:21:50|2078.23|2066.73|2077.92|2066.42|2078.23|2066.73|2077.6|2066.1|24
1735656240000|2024-12-31 14:44:00|2101.72|2090.22|2099.18|2087.68|2102.15|2090.65|2099.18|2087.68|36
1735662120000|2024-12-31 16:22:00|2078.28|2066.78|2075.62|2064.12|2078.3|2066.8|2075.49|2063.99|28
1735656250000|2024-12-31 14:44:10|2099.17|2087.67|2100.52|2089.02|2101.16|2089.66|2099.17|2087.67|23
1735662130000|2024-12-31 16:22:10|2075.66|2064.16|2074.61|2063.11|2075.69|2064.19|2074.38|2062.88|25
1735656260000|2024-12-31 14:44:20|2100.47|2088.97|2102.98|2091.48|2103.2|2091.7|2100.47|2088.97|27
1735662140000|2024-12-31 16:22:20|2074.82|2063.32|2073.36|2061.86|2074.82|2063.32|2073.35|2061.85|23
1735656270000|2024-12-31 14:44:30|2102.93|2091.43|2101.22|2089.72|2103.81|2092.31|2101.15|2089.65|23
1735662150000|2024-12-31 16:22:30|2073.33|2061.83|2071.44|2059.94|2073.38|2061.88|2071.42|2059.92|24
1735656280000|2024-12-31 14:44:40|2101.09|2089.59|2100.2|2088.7|2101.09|2089.59|2099.78|2088.28|29
1735662160000|2024-12-31 16:22:40|2071.46|2059.96|2071.42|2059.92|2071.71|2060.21|2071.42|2059.92|17
1735656290000|2024-12-31 14:44:50|2100.36|2088.86|2100.43|2088.93|2100.78|2089.28|2100.21|2088.71|28
1735662170000|2024-12-31 16:22:50|2071.51|2060.01|2071.45|2059.95|2071.55|2060.05|2071.42|2059.92|9
1735656300000|2024-12-31 14:45:00|2100.24|2088.74|2099.57|2088.07|2100.98|2089.48|2099.15|2087.65|31
1735662180000|2024-12-31 16:23:00|2071.51|2060.01|2071.66|2060.16|2071.95|2060.45|2071.42|2059.92|22
1735656310000|2024-12-31 14:45:10|2099.45|2087.95|2099.95|2088.45|2100.37|2088.87|2098.41|2086.91|32
1735662190000|2024-12-31 16:23:10|2071.75|2060.25|2071.53|2060.03|2072.01|2060.51|2071.42|2059.92|29
1735656320000|2024-12-31 14:45:20|2100.11|2088.61|2099.86|2088.36|2100.15|2088.65|2098.31|2086.81|30
1735662200000|2024-12-31 16:23:20|2071.52|2060.02|2073.4|2061.9|2073.4|2061.9|2071.44|2059.94|29
1735656330000|2024-12-31 14:45:30|2099.5|2088|2099.01|2087.51|2099.5|2088|2098.25|2086.75|30
1735662210000|2024-12-31 16:23:30|2073.24|2061.74|2073.63|2062.13|2073.81|2062.31|2073.2|2061.7|24
1735656340000|2024-12-31 14:45:40|2099.06|2087.56|2097.45|2085.95|2099.66|2088.16|2097.09|2085.59|29
1735662220000|2024-12-31 16:23:40|2073.84|2062.34|2074.49|2062.99|2074.54|2063.04|2073.52|2062.02|21
1735656350000|2024-12-31 14:45:50|2097.35|2085.85|2097.63|2086.13|2098.23|2086.73|2097.22|2085.72|33
1735662230000|2024-12-31 16:23:50|2074.48|2062.98|2075.89|2064.39|2075.89|2064.39|2074.44|2062.94|28
1735656360000|2024-12-31 14:46:00|2097.53|2086.03|2101.04|2089.54|2101.08|2089.58|2097.26|2085.76|35
1735662240000|2024-12-31 16:24:00|2075.86|2064.36|2076.63|2065.13|2076.77|2065.27|2075.86|2064.36|24
1735656370000|2024-12-31 14:46:10|2101.1|2089.6|2102.46|2090.96|2102.65|2091.15|2100.84|2089.34|29
1735662250000|2024-12-31 16:24:10|2076.67|2065.17|2076.95|2065.45|2077.3|2065.8|2076.43|2064.93|27
1735656380000|2024-12-31 14:46:20|2102.67|2091.17|2104.71|2093.21|2105.65|2094.15|2102.67|2091.17|30
1735662260000|2024-12-31 16:24:20|2076.5|2065|2075.31|2063.81|2076.57|2065.07|2075.31|2063.81|22
1735656390000|2024-12-31 14:46:30|2104.52|2093.02|2105.58|2094.08|2105.59|2094.09|2103.04|2091.54|36
1735662270000|2024-12-31 16:24:30|2075.28|2063.78|2074.29|2062.79|2075.54|2064.04|2074.14|2062.64|34
1735656400000|2024-12-31 14:46:40|2105.53|2094.03|2107.52|2096.02|2108.5|2097|2105.53|2094.03|20
1735662280000|2024-12-31 16:24:40|2074.16|2062.66|2074.91|2063.41|2074.95|2063.45|2074.16|2062.66|21
1735656410000|2024-12-31 14:46:50|2107.42|2095.92|2105.75|2094.25|2107.42|2095.92|2105.06|2093.56|30
1735662290000|2024-12-31 16:24:50|2074.84|2063.34|2074.86|2063.36|2074.86|2063.36|2074.15|2062.65|17
1735656420000|2024-12-31 14:47:00|2105.81|2094.31|2105.91|2094.41|2106.29|2094.79|2105.27|2093.77|28
1735656430000|2024-12-31 14:47:10|2106.2|2094.7|2104.56|2093.06|2106.67|2095.17|2103.8|2092.3|35
1735662300000|2024-12-31 16:25:00|2074.77|2063.27|2074.11|2062.61|2074.77|2063.27|2074.05|2062.55|18
1735656440000|2024-12-31 14:47:20|2104.45|2092.95|2103.69|2092.19|2105.44|2093.94|2102.71|2091.21|36
1735662310000|2024-12-31 16:25:10|2074.14|2062.64|2073.94|2062.44|2074.57|2063.07|2073.94|2062.44|9
1735656450000|2024-12-31 14:47:30|2103.85|2092.35|2104.78|2093.28|2105.17|2093.67|2103.73|2092.23|33
1735662320000|2024-12-31 16:25:20|2074.14|2062.64|2072.76|2061.26|2074.27|2062.77|2072.76|2061.26|32
1735656460000|2024-12-31 14:47:40|2104.77|2093.27|2104.62|2093.12|2104.79|2093.29|2103.47|2091.97|30
1735662330000|2024-12-31 16:25:30|2072.66|2061.16|2071.53|2060.03|2072.66|2061.16|2071.53|2060.03|24
1735656470000|2024-12-31 14:47:50|2104.58|2093.08|2105.97|2094.47|2105.98|2094.48|2104.57|2093.07|27
1735662340000|2024-12-31 16:25:40|2071.63|2060.13|2071.49|2059.99|2071.63|2060.13|2071.42|2059.92|11
1735656480000|2024-12-31 14:48:00|2106.12|2094.62|2107.21|2095.71|2107.81|2096.31|2105.68|2094.18|26
1735662350000|2024-12-31 16:25:50|2071.59|2060.09|2071.21|2059.71|2071.6|2060.1|2071.04|2059.54|31
1735656490000|2024-12-31 14:48:10|2106.79|2095.29|2106.82|2095.32|2106.92|2095.42|2104.83|2093.33|31
1735662360000|2024-12-31 16:26:00|2071.32|2059.82|2071.22|2059.72|2071.42|2059.92|2071.13|2059.63|15
1735656500000|2024-12-31 14:48:20|2107.03|2095.53|2105.91|2094.41|2107.6|2096.1|2104.8|2093.3|36
1735662370000|2024-12-31 16:26:10|2071.13|2059.63|2073.28|2061.78|2073.28|2061.78|2071.13|2059.63|17
1735656510000|2024-12-31 14:48:30|2105.8|2094.3|2107.29|2095.79|2107.52|2096.02|2104.59|2093.09|33
1735662380000|2024-12-31 16:26:20|2073.2|2061.7|2072.29|2060.79|2073.2|2061.7|2071.96|2060.46|24
1735656520000|2024-12-31 14:48:40|2107.35|2095.85|2107.23|2095.73|2107.75|2096.25|2106.89|2095.39|33
1735662390000|2024-12-31 16:26:30|2072.48|2060.98|2072.71|2061.21|2072.79|2061.29|2072.19|2060.69|22
1735656530000|2024-12-31 14:48:50|2107.18|2095.68|2106.75|2095.25|2107.27|2095.77|2106.03|2094.53|23
1735662400000|2024-12-31 16:26:40|2072.73|2061.23|2073.41|2061.91|2073.56|2062.06|2072.66|2061.16|21
1735656540000|2024-12-31 14:49:00|2106.8|2095.3|2105.98|2094.48|2107.43|2095.93|2105.4|2093.9|22
1735662410000|2024-12-31 16:26:50|2073.4|2061.9|2072.43|2060.93|2073.4|2061.9|2071.91|2060.41|31
1735656550000|2024-12-31 14:49:10|2106.92|2095.42|2105.27|2093.77|2106.92|2095.42|2105.27|2093.77|30
1735662420000|2024-12-31 16:27:00|2072.27|2060.77|2072.85|2061.35|2073.52|2062.02|2072.04|2060.54|19
1735656560000|2024-12-31 14:49:20|2105.22|2093.72|2106.05|2094.55|2106.39|2094.89|2104.96|2093.46|34
1735662430000|2024-12-31 16:27:10|2072.96|2061.46|2073.44|2061.94|2073.97|2062.47|2072.86|2061.36|24
1735656570000|2024-12-31 14:49:30|2106.1|2094.6|2102.95|2091.45|2106.1|2094.6|2102.57|2091.07|28
1735662440000|2024-12-31 16:27:20|2073.47|2061.97|2072.85|2061.35|2073.47|2061.97|2072.85|2061.35|23
1735656580000|2024-12-31 14:49:40|2102.53|2091.03|2103.01|2091.51|2103.42|2091.92|2102.19|2090.69|31
1735662450000|2024-12-31 16:27:30|2072.86|2061.36|2072.26|2060.76|2072.95|2061.45|2072.2|2060.7|21
1735656590000|2024-12-31 14:49:50|2103.32|2091.82|2102.37|2090.87|2103.59|2092.09|2102.02|2090.52|37
1735662460000|2024-12-31 16:27:40|2072.08|2060.58|2071.42|2059.92|2072.08|2060.58|2071.42|2059.92|13
1735656600000|2024-12-31 14:50:00|2102.42|2090.92|2104.63|2093.13|2104.63|2093.13|2102.18|2090.68|26
1735662470000|2024-12-31 16:27:50|2070.2|2058.7|2069.02|2057.52|2070.2|2058.7|2068.82|2057.32|33
1735656610000|2024-12-31 14:50:10|2104.52|2093.02|2103.95|2092.45|2104.72|2093.22|2103.54|2092.04|35
1735662480000|2024-12-31 16:28:00|2069.12|2057.62|2070.34|2058.84|2070.5|2059|2069.12|2057.62|26
1735656620000|2024-12-31 14:50:20|2103.96|2092.46|2100.84|2089.34|2103.99|2092.49|2100.84|2089.34|21
1735662490000|2024-12-31 16:28:10|2070.53|2059.03|2070.52|2059.02|2071.47|2059.97|2070.49|2058.99|22
1735656630000|2024-12-31 14:50:30|2100.86|2089.36|2098.8|2087.3|2100.86|2089.36|2098.75|2087.25|26
1735662500000|2024-12-31 16:28:20|2070.55|2059.05|2070.89|2059.39|2071.36|2059.86|2070.52|2059.02|24
1735656640000|2024-12-31 14:50:40|2098.81|2087.31|2096.95|2085.45|2099.3|2087.8|2096.95|2085.45|18
1735662510000|2024-12-31 16:28:30|2070.99|2059.49|2070.54|2059.04|2070.99|2059.49|2070.5|2059|18
1735656650000|2024-12-31 14:50:50|2097.01|2085.51|2095.96|2084.46|2097.45|2085.95|2095.57|2084.07|30
1735662520000|2024-12-31 16:28:40|2070.66|2059.16|2070.46|2058.96|2071.78|2060.28|2070.45|2058.95|22
1735656660000|2024-12-31 14:51:00|2096.01|2084.51|2095.65|2084.15|2097.65|2086.15|2095.65|2084.15|31
1735662530000|2024-12-31 16:28:50|2070.49|2058.99|2070.72|2059.22|2071.48|2059.98|2070.49|2058.99|19
1735656670000|2024-12-31 14:51:10|2095.85|2084.35|2095.51|2084.01|2096.4|2084.9|2095.3|2083.8|28
1735662540000|2024-12-31 16:29:00|2070.37|2058.87|2071.16|2059.66|2071.44|2059.94|2070.37|2058.87|23
1735656680000|2024-12-31 14:51:20|2095.44|2083.94|2096.82|2085.32|2096.92|2085.42|2095.19|2083.69|31
1735662550000|2024-12-31 16:29:10|2071.21|2059.71|2071.02|2059.52|2071.66|2060.16|2071|2059.5|20
1735656690000|2024-12-31 14:51:30|2096.66|2085.16|2096.02|2084.52|2096.85|2085.35|2095.24|2083.74|32
1735662560000|2024-12-31 16:29:20|2070.97|2059.47|2070.32|2058.82|2071.22|2059.72|2070.32|2058.82|18
1735656700000|2024-12-31 14:51:40|2096.13|2084.63|2096.93|2085.43|2097.1|2085.6|2096.03|2084.53|29
1735662570000|2024-12-31 16:29:30|2070.42|2058.92|2071.16|2059.66|2071.16|2059.66|2070.22|2058.72|20
1735656710000|2024-12-31 14:51:50|2096.88|2085.38|2097.43|2085.93|2097.54|2086.04|2096.46|2084.96|31
1735662580000|2024-12-31 16:29:40|2071.12|2059.62|2070.62|2059.12|2071.14|2059.64|2070.48|2058.98|19
1735656720000|2024-12-31 14:52:00|2097.21|2085.71|2094.73|2083.23|2097.22|2085.72|2093.79|2082.29|38
1735662590000|2024-12-31 16:29:50|2070.66|2059.16|2070.27|2058.77|2070.66|2059.16|2070.27|2058.77|11
1735656730000|2024-12-31 14:52:10|2094.74|2083.24|2095.39|2083.89|2095.47|2083.97|2094.59|2083.09|30
1735662600000|2024-12-31 16:30:00|2070.31|2058.81|2070.49|2058.99|2070.76|2059.26|2070.31|2058.81|16
1735656740000|2024-12-31 14:52:20|2095.25|2083.75|2097.1|2085.6|2097.2|2085.7|2095.25|2083.75|27
1735662610000|2024-12-31 16:30:10|2070.39|2058.89|2071.78|2060.28|2072.45|2060.95|2070.39|2058.89|30
1735656750000|2024-12-31 14:52:30|2097|2085.5|2097.3|2085.8|2098.11|2086.61|2096.99|2085.49|33
1735662620000|2024-12-31 16:30:20|2071.59|2060.09|2072.23|2060.73|2072.56|2061.06|2071.59|2060.09|31
1735656760000|2024-12-31 14:52:40|2097.73|2086.23|2098.07|2086.57|2098.2|2086.7|2096.89|2085.39|30
1735662630000|2024-12-31 16:30:30|2072.33|2060.83|2071.62|2060.12|2072.42|2060.92|2071.49|2059.99|26
1735656770000|2024-12-31 14:52:50|2097.86|2086.36|2096.7|2085.2|2098.01|2086.51|2096.55|2085.05|25
1735662640000|2024-12-31 16:30:40|2071.87|2060.37|2073.25|2061.75|2073.25|2061.75|2071.86|2060.36|18
1735656780000|2024-12-31 14:53:00|2096.74|2085.24|2094.16|2082.66|2096.79|2085.29|2094.16|2082.66|27
1735662650000|2024-12-31 16:30:50|2073.24|2061.74|2072.65|2061.15|2073.81|2062.31|2072.6|2061.1|25
1735656790000|2024-12-31 14:53:10|2094.3|2082.8|2094.97|2083.47|2094.97|2083.47|2093.98|2082.48|35
1735662660000|2024-12-31 16:31:00|2072.58|2061.08|2070.7|2059.2|2072.63|2061.13|2070.64|2059.14|17
1735656800000|2024-12-31 14:53:20|2094.95|2083.45|2095.16|2083.66|2095.16|2083.66|2094.77|2083.27|31
1735662670000|2024-12-31 16:31:10|2070.57|2059.07|2070.27|2058.77|2070.57|2059.07|2070.27|2058.77|12
1735656810000|2024-12-31 14:53:30|2095.35|2083.85|2095.23|2083.73|2095.58|2084.08|2094.38|2082.88|28
1735662680000|2024-12-31 16:31:20|2069.24|2057.74|2068.15|2056.65|2069.24|2057.74|2068.05|2056.55|12
1735656820000|2024-12-31 14:53:40|2095.33|2083.83|2094.97|2083.47|2096.18|2084.68|2094.85|2083.35|27
1735662690000|2024-12-31 16:31:30|2068.05|2056.55|2067.93|2056.43|2068.35|2056.85|2067.93|2056.43|19
1735656830000|2024-12-31 14:53:50|2094.98|2083.48|2094.34|2082.84|2095.18|2083.68|2094.07|2082.57|33
1735662700000|2024-12-31 16:31:40|2067.85|2056.35|2067.65|2056.15|2067.85|2056.35|2067.65|2056.15|4
1735656840000|2024-12-31 14:54:00|2094.29|2082.79|2093.37|2081.87|2094.38|2082.88|2093.11|2081.61|32
1735662710000|2024-12-31 16:31:50|2067.25|2055.75|2066.51|2055.01|2067.25|2055.75|2066.51|2055.01|5
1735656850000|2024-12-31 14:54:10|2093.38|2081.88|2091.73|2080.23|2093.38|2081.88|2091.73|2080.23|24
1735662720000|2024-12-31 16:32:00|2065.65|2054.15|2060.72|2049.22|2065.65|2054.15|2060.02|2048.52|21
1735656860000|2024-12-31 14:54:20|2091.83|2080.33|2092.74|2081.24|2092.87|2081.37|2091.81|2080.31|30
1735662730000|2024-12-31 16:32:10|2060.44|2048.94|2056.84|2045.34|2060.44|2048.94|2056.84|2045.34|30
1735656870000|2024-12-31 14:54:30|2092.84|2081.34|2093.61|2082.11|2094.1|2082.6|2092.65|2081.15|28
1735662740000|2024-12-31 16:32:20|2056.83|2045.33|2056.75|2045.25|2056.83|2045.33|2056.02|2044.52|16
1735656880000|2024-12-31 14:54:40|2093.87|2082.37|2093.98|2082.48|2094|2082.5|2093.16|2081.66|29
1735662750000|2024-12-31 16:32:30|2056.79|2045.29|2058.18|2046.68|2058.39|2046.89|2056.74|2045.24|22
1735656890000|2024-12-31 14:54:50|2094.44|2082.94|2096.15|2084.65|2096.36|2084.86|2094.44|2082.94|25
1735662760000|2024-12-31 16:32:40|2058.17|2046.67|2058.64|2047.14|2059.37|2047.87|2057.75|2046.25|19
1735656900000|2024-12-31 14:55:00|2096.2|2084.7|2095.35|2083.85|2096.54|2085.04|2095.16|2083.66|33
1735662770000|2024-12-31 16:32:50|2058.65|2047.15|2058.06|2046.56|2058.65|2047.15|2058.06|2046.56|4
1735656910000|2024-12-31 14:55:10|2095.19|2083.69|2094.96|2083.46|2095.41|2083.91|2094.74|2083.24|29
1735662780000|2024-12-31 16:33:00|2058.99|2047.49|2060.6|2049.1|2060.89|2049.39|2058.99|2047.49|6
1735656920000|2024-12-31 14:55:20|2094.95|2083.45|2095.88|2084.38|2096.68|2085.18|2094.85|2083.35|25
1735662790000|2024-12-31 16:33:10|2060.7|2049.2|2059.29|2047.79|2060.7|2049.2|2058.63|2047.13|24
1735656930000|2024-12-31 14:55:30|2095.73|2084.23|2095.19|2083.69|2096.13|2084.63|2094.98|2083.48|29
1735662800000|2024-12-31 16:33:20|2059.39|2047.89|2058.64|2047.14|2060.27|2048.77|2058.5|2047|26
1735656940000|2024-12-31 14:55:40|2095.11|2083.61|2093.98|2082.48|2095.11|2083.61|2093.98|2082.48|25
1735662810000|2024-12-31 16:33:30|2058.65|2047.15|2057.47|2045.97|2058.84|2047.34|2057.47|2045.97|19
1735656950000|2024-12-31 14:55:50|2093.64|2082.14|2093.25|2081.75|2093.64|2082.14|2093.19|2081.69|18
1735662820000|2024-12-31 16:33:40|2057.51|2046.01|2057.44|2045.94|2057.51|2046.01|2057.05|2045.55|20
1735656960000|2024-12-31 14:56:00|2093.24|2081.74|2093.24|2081.74|2094.06|2082.56|2093.14|2081.64|28
1735662830000|2024-12-31 16:33:50|2057.43|2045.93|2057.06|2045.56|2057.47|2045.97|2057.05|2045.55|10
1735656970000|2024-12-31 14:56:10|2093.29|2081.79|2094.22|2082.72|2094.22|2082.72|2093.19|2081.69|31
1735662840000|2024-12-31 16:34:00|2057.28|2045.78|2058.34|2046.84|2058.4|2046.9|2057.28|2045.78|13
1735656980000|2024-12-31 14:56:20|2094.2|2082.7|2095.44|2083.94|2095.54|2084.04|2093.9|2082.4|29
1735662850000|2024-12-31 16:34:10|2058.3|2046.8|2057.75|2046.25|2058.41|2046.91|2057.65|2046.15|24
1735656990000|2024-12-31 14:56:30|2095.33|2083.83|2094.97|2083.47|2095.48|2083.98|2094.85|2083.35|28
1735662860000|2024-12-31 16:34:20|2057.97|2046.47|2057.7|2046.2|2059.28|2047.78|2057.7|2046.2|32
1735657000000|2024-12-31 14:56:40|2094.98|2083.48|2093.81|2082.31|2094.98|2083.48|2093.65|2082.15|32
1735662870000|2024-12-31 16:34:30|2057.67|2046.17|2057.32|2045.82|2057.67|2046.17|2057.14|2045.64|32
1735657010000|2024-12-31 14:56:50|2093.54|2082.04|2093.33|2081.83|2094.09|2082.59|2093.02|2081.52|38
1735662880000|2024-12-31 16:34:40|2057.66|2046.16|2057.65|2046.15|2057.66|2046.16|2057.2|2045.7|16
1735657020000|2024-12-31 14:57:00|2093.28|2081.78|2094.86|2083.36|2094.86|2083.36|2093.21|2081.71|23
1735662890000|2024-12-31 16:34:50|2057.63|2046.13|2057.9|2046.4|2058.05|2046.55|2057.35|2045.85|20
1735657030000|2024-12-31 14:57:10|2094.85|2083.35|2095.84|2084.34|2095.84|2084.34|2094.56|2083.06|31
1735657040000|2024-12-31 14:57:20|2095.91|2084.41|2097.11|2085.61|2097.13|2085.63|2095.91|2084.41|23
1735662900000|2024-12-31 16:35:00|2057.99|2046.49|2060.22|2048.72|2060.22|2048.72|2057.99|2046.49|22
1735657050000|2024-12-31 14:57:30|2097.1|2085.6|2097.22|2085.72|2098.28|2086.78|2097.09|2085.59|28
1735662910000|2024-12-31 16:35:10|2060.07|2048.57|2059.58|2048.08|2060.21|2048.71|2059.49|2047.99|11
1735657060000|2024-12-31 14:57:40|2097.06|2085.56|2096.81|2085.31|2097.38|2085.88|2096.06|2084.56|26
1735662920000|2024-12-31 16:35:20|2059.57|2048.07|2059.49|2047.99|2059.81|2048.31|2059.49|2047.99|22
1735657070000|2024-12-31 14:57:50|2096.96|2085.46|2096.38|2084.88|2096.96|2085.46|2096.07|2084.57|23
1735662930000|2024-12-31 16:35:30|2058.45|2046.95|2057.1|2045.6|2058.45|2046.95|2057.1|2045.6|20
1735657080000|2024-12-31 14:58:00|2096.39|2084.89|2096.56|2085.06|2096.86|2085.36|2096.02|2084.52|33
1735662940000|2024-12-31 16:35:40|2057.06|2045.56|2057.41|2045.91|2057.48|2045.98|2057.06|2045.56|19
1735657090000|2024-12-31 14:58:10|2096.52|2085.02|2096.31|2084.81|2096.77|2085.27|2096.3|2084.8|24
1735662950000|2024-12-31 16:35:50|2057.51|2046.01|2058.16|2046.66|2058.17|2046.67|2057.39|2045.89|29
1735657100000|2024-12-31 14:58:20|2096.34|2084.84|2096.78|2085.28|2096.78|2085.28|2096.25|2084.75|6
1735662960000|2024-12-31 16:36:00|2058.26|2046.76|2058.71|2047.21|2059.37|2047.87|2058.26|2046.76|34
1735657110000|2024-12-31 14:58:30|2096.75|2085.25|2096.78|2085.28|2096.78|2085.28|2096.75|2085.25|2
1735662970000|2024-12-31 16:36:10|2058.68|2047.18|2060.02|2048.52|2060.02|2048.52|2058.63|2047.13|22
1735657130000|2024-12-31 14:58:50|2097.41|2085.91|2098.94|2087.44|2098.94|2087.44|2097.41|2085.91|2
1735662980000|2024-12-31 16:36:20|2060.13|2048.63|2059.97|2048.47|2060.13|2048.63|2059.63|2048.13|19
1735657140000|2024-12-31 14:59:00|2099.71|2088.21|2100.07|2088.57|2100.07|2088.57|2098.69|2087.19|25
1735662990000|2024-12-31 16:36:30|2060.78|2049.28|2062.83|2051.33|2062.83|2051.33|2060.39|2048.89|26
1735657150000|2024-12-31 14:59:10|2100.05|2088.55|2097.74|2086.24|2100.05|2088.55|2097.62|2086.12|27
1735663000000|2024-12-31 16:36:40|2062.71|2051.21|2063.46|2051.96|2063.91|2052.41|2062.71|2051.21|19
1735657160000|2024-12-31 14:59:20|2097.73|2086.23|2097.27|2085.77|2097.9|2086.4|2097.1|2085.6|25
1735663010000|2024-12-31 16:36:50|2063.44|2051.94|2061.65|2050.15|2063.71|2052.21|2061.65|2050.15|27
1735657170000|2024-12-31 14:59:30|2097.63|2086.13|2098.7|2087.2|2098.81|2087.31|2097.61|2086.11|25
1735663020000|2024-12-31 16:37:00|2061.7|2050.2|2060.99|2049.49|2062.19|2050.69|2060.95|2049.45|23
1735657180000|2024-12-31 14:59:40|2098.4|2086.9|2097.18|2085.68|2098.4|2086.9|2096.96|2085.46|23
1735663030000|2024-12-31 16:37:10|2060.93|2049.43|2059.76|2048.26|2060.98|2049.48|2059.54|2048.04|22
1735657190000|2024-12-31 14:59:50|2097.03|2085.53|2097.83|2086.33|2097.86|2086.36|2096.86|2085.36|25
1735663040000|2024-12-31 16:37:20|2059.9|2048.4|2060.67|2049.17|2060.73|2049.23|2059.83|2048.33|22
1735657200000|2024-12-31 15:00:00|2097.24|2085.74|2099.43|2087.93|2099.43|2087.93|2097.04|2085.54|24
1735663050000|2024-12-31 16:37:30|2060.68|2049.18|2062.3|2050.8|2062.33|2050.83|2060.68|2049.18|26
1735657210000|2024-12-31 15:00:10|2099.76|2088.26|2099.2|2087.7|2099.8|2088.3|2098.31|2086.81|21
1735663060000|2024-12-31 16:37:40|2062|2050.5|2061.62|2050.12|2062|2050.5|2061.32|2049.82|17
1735657220000|2024-12-31 15:00:20|2099.24|2087.74|2098.41|2086.91|2100.08|2088.58|2098.39|2086.89|29
1735663070000|2024-12-31 16:37:50|2061.6|2050.1|2060.96|2049.46|2061.66|2050.16|2060.93|2049.43|18
1735657230000|2024-12-31 15:00:30|2098.38|2086.88|2100.46|2088.96|2100.76|2089.26|2098.35|2086.85|29
1735663080000|2024-12-31 16:38:00|2060.98|2049.48|2061.78|2050.28|2061.8|2050.3|2060.96|2049.46|18
1735657240000|2024-12-31 15:00:40|2100.4|2088.9|2099.87|2088.37|2100.5|2089|2099.42|2087.92|20
1735663090000|2024-12-31 16:38:10|2061.79|2050.29|2062.77|2051.27|2062.95|2051.45|2061.79|2050.29|29
1735657250000|2024-12-31 15:00:50|2099.71|2088.21|2101.68|2090.18|2101.83|2090.33|2099.71|2088.21|32
1735663100000|2024-12-31 16:38:20|2062.76|2051.26|2062.17|2050.67|2062.78|2051.28|2061.65|2050.15|29
1735657260000|2024-12-31 15:01:00|2101.33|2089.83|2101.58|2090.08|2102.75|2091.25|2101.03|2089.53|22
1735663110000|2024-12-31 16:38:30|2062.16|2050.66|2061.97|2050.47|2062.16|2050.66|2061.97|2050.47|16
1735657270000|2024-12-31 15:01:10|2101.42|2089.92|2101.54|2090.04|2101.9|2090.4|2101.35|2089.85|25
1735663120000|2024-12-31 16:38:40|2061.81|2050.31|2061.52|2050.02|2061.84|2050.34|2061.52|2050.02|15
1735657280000|2024-12-31 15:01:20|2101.46|2089.96|2101.19|2089.69|2102.1|2090.6|2101.19|2089.69|26
1735663130000|2024-12-31 16:38:50|2061.5|2050|2061.23|2049.73|2061.75|2050.25|2061.22|2049.72|18
1735657290000|2024-12-31 15:01:30|2101.06|2089.56|2101.68|2090.18|2101.71|2090.21|2100.85|2089.35|24
1735663140000|2024-12-31 16:39:00|2061.22|2049.72|2062.82|2051.32|2062.82|2051.32|2061.22|2049.72|21
1735657300000|2024-12-31 15:01:40|2101.75|2090.25|2102.88|2091.38|2103.25|2091.75|2101.46|2089.96|22
1735663150000|2024-12-31 16:39:10|2063.09|2051.59|2063.24|2051.74|2063.36|2051.86|2063.04|2051.54|16
1735657310000|2024-12-31 15:01:50|2102.93|2091.43|2102.78|2091.28|2102.98|2091.48|2101.94|2090.44|28
1735663160000|2024-12-31 16:39:20|2063.25|2051.75|2062.78|2051.28|2063.25|2051.75|2062.71|2051.21|17
1735657320000|2024-12-31 15:02:00|2102.71|2091.21|2104.65|2093.15|2104.65|2093.15|2102.37|2090.87|24
1735663170000|2024-12-31 16:39:30|2062.76|2051.26|2062.6|2051.1|2062.78|2051.28|2062.01|2050.51|25
1735657330000|2024-12-31 15:02:10|2104.86|2093.36|2102.88|2091.38|2105.1|2093.6|2102.8|2091.3|22
1735663180000|2024-12-31 16:39:40|2062.59|2051.09|2062.78|2051.28|2062.78|2051.28|2061.99|2050.49|22
1735657340000|2024-12-31 15:02:20|2102.64|2091.14|2102.03|2090.53|2103.31|2091.81|2101.71|2090.21|30
1735663190000|2024-12-31 16:39:50|2062.67|2051.17|2063.17|2051.67|2063.3|2051.8|2062.67|2051.17|22
1735657350000|2024-12-31 15:02:30|2102.46|2090.96|2102.78|2091.28|2103.89|2092.39|2101.9|2090.4|31
1735663200000|2024-12-31 16:40:00|2063.15|2051.65|2063.28|2051.78|2063.28|2051.78|2062.95|2051.45|18
1735657360000|2024-12-31 15:02:40|2103|2091.5|2102.23|2090.73|2103.34|2091.84|2101.8|2090.3|24
1735663210000|2024-12-31 16:40:10|2063.09|2051.59|2062.68|2051.18|2063.09|2051.59|2062.68|2051.18|14
1735657370000|2024-12-31 15:02:50|2102.65|2091.15|2101.1|2089.6|2102.65|2091.15|2101.1|2089.6|31
1735663220000|2024-12-31 16:40:20|2062.77|2051.27|2064.71|2053.21|2064.73|2053.23|2062.77|2051.27|20
1735657380000|2024-12-31 15:03:00|2101.05|2089.55|2099.1|2087.6|2101.47|2089.97|2099.1|2087.6|28
1735663230000|2024-12-31 16:40:30|2064.6|2053.1|2065.2|2053.7|2065.38|2053.88|2064.37|2052.87|20
1735657390000|2024-12-31 15:03:10|2099.21|2087.71|2098.93|2087.43|2100.14|2088.64|2098.66|2087.16|37
1735663240000|2024-12-31 16:40:40|2064.87|2053.37|2064.85|2053.35|2064.87|2053.37|2064.59|2053.09|14
1735657400000|2024-12-31 15:03:20|2099.02|2087.52|2098.35|2086.85|2099.06|2087.56|2098.35|2086.85|21
1735663250000|2024-12-31 16:40:50|2064.84|2053.34|2064.6|2053.1|2064.84|2053.34|2064.34|2052.84|21
1735657410000|2024-12-31 15:03:30|2098.4|2086.9|2098.35|2086.85|2098.44|2086.94|2098.35|2086.85|8
1735663260000|2024-12-31 16:41:00|2064.79|2053.29|2064.73|2053.23|2065.17|2053.67|2064.42|2052.92|24
1735657420000|2024-12-31 15:03:40|2098.42|2086.92|2101.33|2089.83|2101.87|2090.37|2098.42|2086.92|34
1735663270000|2024-12-31 16:41:10|2064.46|2052.96|2063.18|2051.68|2064.5|2053|2063.13|2051.63|22
1735657430000|2024-12-31 15:03:50|2101.45|2089.95|2100.32|2088.82|2101.45|2089.95|2100.32|2088.82|29
1735663280000|2024-12-31 16:41:20|2063.17|2051.67|2063.1|2051.6|2063.17|2051.67|2063.06|2051.56|15
1735657440000|2024-12-31 15:04:00|2100.07|2088.57|2100.39|2088.89|2101.11|2089.61|2099.38|2087.88|34
1735663290000|2024-12-31 16:41:30|2063.09|2051.59|2063.11|2051.61|2063.6|2052.1|2063.09|2051.59|19
1735657450000|2024-12-31 15:04:10|2100.44|2088.94|2098.81|2087.31|2101.22|2089.72|2098.8|2087.3|24
1735663300000|2024-12-31 16:41:40|2063.08|2051.58|2063.06|2051.56|2063.37|2051.87|2063.06|2051.56|25
1735657460000|2024-12-31 15:04:20|2098.76|2087.26|2098.35|2086.85|2098.87|2087.37|2098.35|2086.85|26
1735663310000|2024-12-31 16:41:50|2063.01|2051.51|2063.06|2051.56|2063.06|2051.56|2062.95|2051.45|12
1735657480000|2024-12-31 15:04:40|2097.4|2085.9|2095.67|2084.17|2097.4|2085.9|2095.56|2084.06|18
1735663320000|2024-12-31 16:42:00|2063.16|2051.66|2064.9|2053.4|2064.92|2053.42|2063.16|2051.66|31
1735657490000|2024-12-31 15:04:50|2095.71|2084.21|2097.87|2086.37|2097.88|2086.38|2095.71|2084.21|23
1735663330000|2024-12-31 16:42:10|2064.88|2053.38|2063.25|2051.75|2064.88|2053.38|2063.25|2051.75|22
1735657500000|2024-12-31 15:05:00|2097.66|2086.16|2099.72|2088.22|2099.73|2088.23|2097.04|2085.54|34
1735663340000|2024-12-31 16:42:20|2063.28|2051.78|2064.06|2052.56|2064.06|2052.56|2063.28|2051.78|21
1735657510000|2024-12-31 15:05:10|2099.69|2088.19|2099.1|2087.6|2099.85|2088.35|2098.09|2086.59|31
1735663350000|2024-12-31 16:42:30|2064.23|2052.73|2064.75|2053.25|2064.75|2053.25|2064.23|2052.73|17
1735657520000|2024-12-31 15:05:20|2099.11|2087.61|2097.87|2086.37|2099.99|2088.49|2097.71|2086.21|31
1735663360000|2024-12-31 16:42:40|2064.96|2053.46|2064.96|2053.46|2064.96|2053.46|2064.96|2053.46|1
1735657530000|2024-12-31 15:05:30|2097.76|2086.26|2095.89|2084.39|2097.92|2086.42|2095.89|2084.39|8
1735663380000|2024-12-31 16:43:00|2064.94|2053.44|2064.96|2053.46|2064.96|2053.46|2064.92|2053.42|11
1735657540000|2024-12-31 15:05:40|2095.94|2084.44|2097.99|2086.49|2097.99|2086.49|2094.68|2083.18|30
1735663490000|2024-12-31 16:44:50|2064.94|2053.44|2064.96|2053.46|2064.96|2053.46|2064.92|2053.42|5
1735657550000|2024-12-31 15:05:50|2097.94|2086.44|2096.87|2085.37|2097.94|2086.44|2096.87|2085.37|32
1735657560000|2024-12-31 15:06:00|2096.77|2085.27|2096.48|2084.98|2096.77|2085.27|2094.77|2083.27|31
1735663510000|2024-12-31 16:45:10|2066.09|2054.59|2067.39|2055.89|2067.39|2055.89|2066.09|2054.59|12
1735657570000|2024-12-31 15:06:10|2096.01|2084.51|2098.45|2086.95|2098.59|2087.09|2095.94|2084.44|36
1735663520000|2024-12-31 16:45:20|2067.43|2055.93|2068.22|2056.72|2068.24|2056.74|2067.17|2055.67|12
1735657580000|2024-12-31 15:06:20|2098.27|2086.77|2098.63|2087.13|2098.64|2087.14|2098.19|2086.69|23
1735663530000|2024-12-31 16:45:30|2068.27|2056.77|2068.25|2056.75|2068.29|2056.79|2066.83|2055.33|26
1735657590000|2024-12-31 15:06:30|2098.58|2087.08|2096.62|2085.12|2098.58|2087.08|2096.43|2084.93|31
1735663540000|2024-12-31 16:45:40|2068.26|2056.76|2068.34|2056.84|2068.97|2057.47|2068.25|2056.75|18
1735657600000|2024-12-31 15:06:40|2096.57|2085.07|2096.42|2084.92|2096.66|2085.16|2096.07|2084.57|28
1735663550000|2024-12-31 16:45:50|2068.28|2056.78|2068.28|2056.78|2068.34|2056.84|2068.28|2056.78|5
1735657610000|2024-12-31 15:06:50|2095.98|2084.48|2095.87|2084.37|2096.65|2085.15|2095.87|2084.37|21
1735663560000|2024-12-31 16:46:00|2067.62|2056.12|2067.62|2056.12|2068.34|2056.84|2067.36|2055.86|24
1735657620000|2024-12-31 15:07:00|2094.8|2083.3|2092.02|2080.52|2094.8|2083.3|2092.02|2080.52|29
1735663570000|2024-12-31 16:46:10|2067.6|2056.1|2068.1|2056.6|2068.1|2056.6|2067.18|2055.68|23
1735657630000|2024-12-31 15:07:10|2092.03|2080.53|2091.8|2080.3|2092.03|2080.53|2090.72|2079.22|19
1735663580000|2024-12-31 16:46:20|2067.96|2056.46|2069.41|2057.91|2069.42|2057.92|2067.96|2056.46|18
1735657640000|2024-12-31 15:07:20|2092.35|2080.85|2091.28|2079.78|2092.84|2081.34|2091.28|2079.78|30
1735663590000|2024-12-31 16:46:30|2069.4|2057.9|2069.36|2057.86|2069.7|2058.2|2069.25|2057.75|21
1735657650000|2024-12-31 15:07:30|2091.24|2079.74|2089.83|2078.33|2091.24|2079.74|2089.83|2078.33|22
1735663600000|2024-12-31 16:46:40|2069.35|2057.85|2068.29|2056.79|2069.35|2057.85|2068.29|2056.79|9
1735657660000|2024-12-31 15:07:40|2089.78|2078.28|2086.11|2074.61|2089.78|2078.28|2086.11|2074.61|13
1735663610000|2024-12-31 16:46:50|2068.07|2056.57|2068.64|2057.14|2068.64|2057.14|2067.93|2056.43|20
1735657670000|2024-12-31 15:07:50|2085.97|2074.47|2085.56|2074.06|2085.97|2074.47|2084.86|2073.36|11
1735663620000|2024-12-31 16:47:00|2068.56|2057.06|2070.14|2058.64|2070.38|2058.88|2068.56|2057.06|28
1735657680000|2024-12-31 15:08:00|2085.49|2073.99|2083.78|2072.28|2085.49|2073.99|2083.47|2071.97|35
1735663630000|2024-12-31 16:47:10|2070.12|2058.62|2070.04|2058.54|2070.24|2058.74|2070.04|2058.54|18
1735657690000|2024-12-31 15:08:10|2083.59|2072.09|2080.45|2068.95|2083.73|2072.23|2080.45|2068.95|22
1735663640000|2024-12-31 16:47:20|2070.03|2058.53|2070.43|2058.93|2070.8|2059.3|2070.02|2058.52|24
1735657700000|2024-12-31 15:08:20|2080.56|2069.06|2079.5|2068|2080.56|2069.06|2078.58|2067.08|33
1735663650000|2024-12-31 16:47:30|2070.46|2058.96|2069.24|2057.74|2070.46|2058.96|2069.24|2057.74|21
1735657710000|2024-12-31 15:08:30|2079.54|2068.04|2080.67|2069.17|2081.72|2070.22|2079.41|2067.91|27
1735663660000|2024-12-31 16:47:40|2068.54|2057.04|2067.98|2056.48|2068.54|2057.04|2067.98|2056.48|13
1735657720000|2024-12-31 15:08:40|2080.66|2069.16|2081.34|2069.84|2081.72|2070.22|2080.66|2069.16|27
1735663670000|2024-12-31 16:47:50|2068|2056.5|2067.98|2056.48|2068|2056.5|2067.98|2056.48|4
1735657730000|2024-12-31 15:08:50|2081.33|2069.83|2083.91|2072.41|2084.29|2072.79|2081.26|2069.76|25
1735663680000|2024-12-31 16:48:00|2068.1|2056.6|2068.1|2056.6|2068.24|2056.74|2067.79|2056.29|26
1735657740000|2024-12-31 15:09:00|2083.18|2071.68|2085.02|2073.52|2085.03|2073.53|2082.46|2070.96|25
1735663690000|2024-12-31 16:48:10|2067.95|2056.45|2067.5|2056|2068.1|2056.6|2067.42|2055.92|25
1735657750000|2024-12-31 15:09:10|2084.57|2073.07|2083.06|2071.56|2084.57|2073.07|2082.52|2071.02|28
1735663700000|2024-12-31 16:48:20|2067.46|2055.96|2066.62|2055.12|2067.5|2056|2066.39|2054.89|29
1735657760000|2024-12-31 15:09:20|2082.85|2071.35|2081.48|2069.98|2082.85|2071.35|2081.48|2069.98|23
1735663710000|2024-12-31 16:48:30|2066.81|2055.31|2068.15|2056.65|2068.21|2056.71|2066.81|2055.31|21
1735657770000|2024-12-31 15:09:30|2081.2|2069.7|2081.44|2069.94|2081.99|2070.49|2080.39|2068.89|30
1735663720000|2024-12-31 16:48:40|2068.08|2056.58|2068.54|2057.04|2068.75|2057.25|2068.08|2056.58|27
1735657780000|2024-12-31 15:09:40|2081.65|2070.15|2081.64|2070.14|2081.96|2070.46|2080.97|2069.47|27
1735663730000|2024-12-31 16:48:50|2068.6|2057.1|2068.65|2057.15|2068.68|2057.18|2068.55|2057.05|10
1735657790000|2024-12-31 15:09:50|2082.25|2070.75|2081.67|2070.17|2082.39|2070.89|2081.37|2069.87|27
1735663740000|2024-12-31 16:49:00|2068.62|2057.12|2069.54|2058.04|2069.7|2058.2|2068.54|2057.04|26
1735657800000|2024-12-31 15:10:00|2081.52|2070.02|2083.51|2072.01|2083.51|2072.01|2080.75|2069.25|29
1735663750000|2024-12-31 16:49:10|2069.55|2058.05|2070.18|2058.68|2070.18|2058.68|2069.18|2057.68|22
1735657810000|2024-12-31 15:10:10|2083.61|2072.11|2084.84|2073.34|2085.13|2073.63|2082.67|2071.17|27
1735663760000|2024-12-31 16:49:20|2069.98|2058.48|2070.48|2058.98|2070.6|2059.1|2069.98|2058.48|19
1735657820000|2024-12-31 15:10:20|2085.48|2073.98|2088.25|2076.75|2088.25|2076.75|2085.1|2073.6|29
1735663770000|2024-12-31 16:49:30|2070.38|2058.88|2070.06|2058.56|2070.56|2059.06|2070.05|2058.55|21
1735657830000|2024-12-31 15:10:30|2088.3|2076.8|2088.29|2076.79|2089.88|2078.38|2087.64|2076.14|36
1735663780000|2024-12-31 16:49:40|2070.32|2058.82|2070.68|2059.18|2070.86|2059.36|2070.2|2058.7|18
1735657840000|2024-12-31 15:10:40|2088.05|2076.55|2087.94|2076.44|2088.25|2076.75|2087.69|2076.19|23
1735663790000|2024-12-31 16:49:50|2070.67|2059.17|2070.47|2058.97|2070.67|2059.17|2069.87|2058.37|21
1735657850000|2024-12-31 15:10:50|2087.86|2076.36|2087.74|2076.24|2088.21|2076.71|2087.27|2075.77|36
1735663800000|2024-12-31 16:50:00|2070.31|2058.81|2071.09|2059.59|2071.22|2059.72|2070.07|2058.57|24
1735657860000|2024-12-31 15:11:00|2087.8|2076.3|2089.65|2078.15|2089.87|2078.37|2087.48|2075.98|30
1735663810000|2024-12-31 16:50:10|2071.01|2059.51|2071.03|2059.53|2071.03|2059.53|2070.18|2058.68|29
1735657870000|2024-12-31 15:11:10|2089.61|2078.11|2089.92|2078.42|2090.45|2078.95|2089.03|2077.53|34
1735663820000|2024-12-31 16:50:20|2071.1|2059.6|2074.01|2062.51|2074.09|2062.59|2071.1|2059.6|23
1735657880000|2024-12-31 15:11:20|2090.14|2078.64|2087.04|2075.54|2090.37|2078.87|2086.99|2075.49|22
1735663830000|2024-12-31 16:50:30|2074.02|2062.52|2073.71|2062.21|2074.1|2062.6|2073.6|2062.1|22
1735657890000|2024-12-31 15:11:30|2086.99|2075.49|2088.11|2076.61|2088.42|2076.92|2086.04|2074.54|30
1735663840000|2024-12-31 16:50:40|2073.82|2062.32|2074.22|2062.72|2074.41|2062.91|2073.82|2062.32|25
1735657900000|2024-12-31 15:11:40|2087.98|2076.48|2085.1|2073.6|2087.98|2076.48|2085.07|2073.57|33
1735663850000|2024-12-31 16:50:50|2074.29|2062.79|2074.27|2062.77|2074.44|2062.94|2074.08|2062.58|26
1735657910000|2024-12-31 15:11:50|2085.53|2074.03|2086.07|2074.57|2086.07|2074.57|2085.17|2073.67|31
1735663860000|2024-12-31 16:51:00|2074.02|2062.52|2073.72|2062.22|2074.02|2062.52|2072.73|2061.23|27
1735657920000|2024-12-31 15:12:00|2085.87|2074.37|2086.93|2075.43|2087.16|2075.66|2085.07|2073.57|35
1735663870000|2024-12-31 16:51:10|2073.65|2062.15|2074.53|2063.03|2074.56|2063.06|2073.65|2062.15|21
1735657930000|2024-12-31 15:12:10|2086.83|2075.33|2085.75|2074.25|2087.14|2075.64|2085.38|2073.88|32
1735663880000|2024-12-31 16:51:20|2074.54|2063.04|2074.86|2063.36|2074.86|2063.36|2074.28|2062.78|21
1735657940000|2024-12-31 15:12:20|2085.59|2074.09|2085.91|2074.41|2086.92|2075.42|2085.59|2074.09|33
1735663890000|2024-12-31 16:51:30|2074.77|2063.27|2074.63|2063.13|2074.77|2063.27|2074.63|2063.13|2
1735657950000|2024-12-31 15:12:30|2086.14|2074.64|2087.89|2076.39|2087.89|2076.39|2086.14|2074.64|26
1735663900000|2024-12-31 16:51:40|2074.53|2063.03|2074.25|2062.75|2074.83|2063.33|2074.21|2062.71|30
1735657960000|2024-12-31 15:12:40|2088.16|2076.66|2089.34|2077.84|2090.25|2078.75|2088.16|2076.66|30
1735663910000|2024-12-31 16:51:50|2074.24|2062.74|2074.2|2062.7|2074.32|2062.82|2073.94|2062.44|29
1735657970000|2024-12-31 15:12:50|2089.22|2077.72|2089.46|2077.96|2089.5|2078|2089.04|2077.54|28
1735663920000|2024-12-31 16:52:00|2074.32|2062.82|2073.75|2062.25|2074.32|2062.82|2073.75|2062.25|16
1735657980000|2024-12-31 15:13:00|2089.59|2078.09|2091.78|2080.28|2092.11|2080.61|2089.59|2078.09|32
1735663930000|2024-12-31 16:52:10|2073.71|2062.21|2073.64|2062.14|2073.96|2062.46|2073.64|2062.14|18
1735657990000|2024-12-31 15:13:10|2091.66|2080.16|2093.94|2082.44|2093.99|2082.49|2091.27|2079.77|34
1735663940000|2024-12-31 16:52:20|2073.54|2062.04|2073.58|2062.08|2073.61|2062.11|2073.43|2061.93|10
1735658000000|2024-12-31 15:13:20|2093.8|2082.3|2095.65|2084.15|2096.6|2085.1|2093.8|2082.3|24
1735663950000|2024-12-31 16:52:30|2073.5|2062|2073.48|2061.98|2074.24|2062.74|2073.39|2061.89|31
1735658010000|2024-12-31 15:13:30|2095.16|2083.66|2093.08|2081.58|2095.16|2083.66|2093.08|2081.58|29
1735663960000|2024-12-31 16:52:40|2073.6|2062.1|2074.23|2062.73|2074.7|2063.2|2073.52|2062.02|27
1735658020000|2024-12-31 15:13:40|2092.88|2081.38|2092.39|2080.89|2093.24|2081.74|2091.85|2080.35|32
1735663970000|2024-12-31 16:52:50|2074.34|2062.84|2074.86|2063.36|2074.86|2063.36|2074.29|2062.79|26
1735658030000|2024-12-31 15:13:50|2092.35|2080.85|2091.82|2080.32|2092.35|2080.85|2091.66|2080.16|28
1735663990000|2024-12-31 16:53:10|2074.83|2063.33|2074.17|2062.67|2074.83|2063.33|2074.13|2062.63|25
1735658040000|2024-12-31 15:14:00|2091.73|2080.23|2091.95|2080.45|2091.99|2080.49|2091.16|2079.66|34
1735664000000|2024-12-31 16:53:20|2074.08|2062.58|2074.08|2062.58|2074.08|2062.58|2074.08|2062.58|1
1735658050000|2024-12-31 15:14:10|2092|2080.5|2090.97|2079.47|2092.26|2080.76|2090.87|2079.37|36
1735664010000|2024-12-31 16:53:30|2074.23|2062.73|2074.12|2062.62|2074.23|2062.73|2074.08|2062.58|16
1735658060000|2024-12-31 15:14:20|2090.87|2079.37|2090.92|2079.42|2091.36|2079.86|2090.69|2079.19|32
1735664020000|2024-12-31 16:53:40|2074.17|2062.67|2074.59|2063.09|2074.59|2063.09|2074.13|2062.63|22
1735658070000|2024-12-31 15:14:30|2090.82|2079.32|2090.65|2079.15|2090.82|2079.32|2090.36|2078.86|25
1735664030000|2024-12-31 16:53:50|2074.63|2063.13|2074.21|2062.71|2074.63|2063.13|2074.13|2062.63|29
1735658080000|2024-12-31 15:14:40|2090.79|2079.29|2091.65|2080.15|2091.7|2080.2|2090.36|2078.86|25
1735664040000|2024-12-31 16:54:00|2074.22|2062.72|2074.03|2062.53|2074.23|2062.73|2073.83|2062.33|17
1735658090000|2024-12-31 15:14:50|2091.64|2080.14|2091.47|2079.97|2091.95|2080.45|2091.05|2079.55|25
1735664050000|2024-12-31 16:54:10|2074|2062.5|2074.07|2062.57|2074.53|2063.03|2073.85|2062.35|26
1735658100000|2024-12-31 15:15:00|2091.43|2079.93|2091.06|2079.56|2091.55|2080.05|2090.28|2078.78|31
1735664060000|2024-12-31 16:54:20|2074.05|2062.55|2074.86|2063.36|2074.86|2063.36|2073.84|2062.34|21
1735658110000|2024-12-31 15:15:10|2091.07|2079.57|2089.56|2078.06|2091.11|2079.61|2089.34|2077.84|27
1735664110000|2024-12-31 16:55:10|2074.32|2062.82|2073.75|2062.25|2074.36|2062.86|2073.75|2062.25|14
1735658120000|2024-12-31 15:15:20|2089.53|2078.03|2087.58|2076.08|2089.83|2078.33|2087.58|2076.08|30
1735664120000|2024-12-31 16:55:20|2073.95|2062.45|2074.26|2062.76|2074.26|2062.76|2073.85|2062.35|19
1735658130000|2024-12-31 15:15:30|2087.62|2076.12|2088.17|2076.67|2088.97|2077.47|2087.62|2076.12|22
1735664130000|2024-12-31 16:55:30|2074.16|2062.66|2074.49|2062.99|2074.49|2062.99|2074.07|2062.57|26
1735658140000|2024-12-31 15:15:40|2088.22|2076.72|2087.24|2075.74|2088.22|2076.72|2086.8|2075.3|31
1735664140000|2024-12-31 16:55:40|2074.48|2062.98|2074.86|2063.36|2074.86|2063.36|2074.48|2062.98|8
1735658150000|2024-12-31 15:15:50|2086.83|2075.33|2088.18|2076.68|2088.4|2076.9|2086.83|2075.33|31
1735664170000|2024-12-31 16:56:10|2075.5|2064|2075.71|2064.21|2076.16|2064.66|2075.5|2064|6
1735658160000|2024-12-31 15:16:00|2088.11|2076.61|2086.84|2075.34|2088.11|2076.61|2086.63|2075.13|36
1735664180000|2024-12-31 16:56:20|2075.81|2064.31|2075.72|2064.22|2076.22|2064.72|2075.72|2064.22|24
1735658170000|2024-12-31 15:16:10|2086.73|2075.23|2085|2073.5|2086.94|2075.44|2084.09|2072.59|34
1735664190000|2024-12-31 16:56:30|2075.62|2064.12|2076.3|2064.8|2076.41|2064.91|2075.33|2063.83|28
1735658180000|2024-12-31 15:16:20|2085.05|2073.55|2085.93|2074.43|2086.08|2074.58|2084.66|2073.16|33
1735664200000|2024-12-31 16:56:40|2076.22|2064.72|2076.34|2064.84|2076.52|2065.02|2076.21|2064.71|29
1735658190000|2024-12-31 15:16:30|2086.03|2074.53|2088.74|2077.24|2088.74|2077.24|2086.03|2074.53|32
1735664210000|2024-12-31 16:56:50|2076.32|2064.82|2076.29|2064.79|2076.52|2065.02|2076.29|2064.79|14
1735658200000|2024-12-31 15:16:40|2088.58|2077.08|2090.95|2079.45|2090.95|2079.45|2088.58|2077.08|33
1735664220000|2024-12-31 16:57:00|2076.42|2064.92|2076.45|2064.95|2076.55|2065.05|2076.38|2064.88|18
1735658210000|2024-12-31 15:16:50|2090.98|2079.48|2090.51|2079.01|2091.98|2080.48|2090.51|2079.01|27
1735664230000|2024-12-31 16:57:10|2076.43|2064.93|2076.45|2064.95|2076.68|2065.18|2076.42|2064.92|26
1735658220000|2024-12-31 15:17:00|2089.74|2078.24|2088.9|2077.4|2090.07|2078.57|2088.6|2077.1|38
1735664240000|2024-12-31 16:57:20|2076.44|2064.94|2076.56|2065.06|2076.63|2065.13|2076.44|2064.94|13
1735658230000|2024-12-31 15:17:10|2089.05|2077.55|2087.39|2075.89|2089.79|2078.29|2087.32|2075.82|30
1735664250000|2024-12-31 16:57:30|2076.55|2065.05|2076.42|2064.92|2076.95|2065.45|2076.39|2064.89|15
1735658240000|2024-12-31 15:17:20|2087.1|2075.6|2086.29|2074.79|2087.29|2075.79|2085.5|2074|32
1735664260000|2024-12-31 16:57:40|2076.39|2064.89|2076.39|2064.89|2076.39|2064.89|2076.39|2064.89|1
1735658250000|2024-12-31 15:17:30|2085.97|2074.47|2086.71|2075.21|2086.88|2075.38|2085.28|2073.78|28
1735664270000|2024-12-31 16:57:50|2076.54|2065.04|2076.39|2064.89|2076.54|2065.04|2076.39|2064.89|5
1735658260000|2024-12-31 15:17:40|2086.5|2075|2087.38|2075.88|2087.68|2076.18|2086.37|2074.87|24
1735664300000|2024-12-31 16:58:20|2075.85|2064.35|2074.81|2063.31|2075.85|2064.35|2074.81|2063.31|4
1735658270000|2024-12-31 15:17:50|2087.37|2075.87|2086.04|2074.54|2087.37|2075.87|2085.7|2074.2|23
1735664310000|2024-12-31 16:58:30|2074.77|2063.27|2074.64|2063.14|2074.77|2063.27|2074.64|2063.14|4
1735658280000|2024-12-31 15:18:00|2086.02|2074.52|2086.53|2075.03|2087.11|2075.61|2085.12|2073.62|31
1735664320000|2024-12-31 16:58:40|2074.63|2063.13|2073.75|2062.25|2074.63|2063.13|2073.75|2062.25|4
1735658290000|2024-12-31 15:18:10|2086.43|2074.93|2084.15|2072.65|2086.5|2075|2083.73|2072.23|28
1735664340000|2024-12-31 16:59:00|2073.93|2062.43|2073.75|2062.25|2073.93|2062.43|2073.75|2062.25|2
1735658300000|2024-12-31 15:18:20|2084.07|2072.57|2083.73|2072.23|2084.07|2072.57|2083.19|2071.69|29
1735664350000|2024-12-31 16:59:10|2073.94|2062.44|2074.38|2062.88|2074.39|2062.89|2073.86|2062.36|27
1735658310000|2024-12-31 15:18:30|2083.72|2072.22|2084.93|2073.43|2085.39|2073.89|2083.72|2072.22|31
1735664360000|2024-12-31 16:59:20|2074.37|2062.87|2074.64|2063.14|2074.74|2063.24|2074.37|2062.87|14
1735658320000|2024-12-31 15:18:40|2084.98|2073.48|2084.94|2073.44|2086.19|2074.69|2084.48|2072.98|28
1735664370000|2024-12-31 16:59:30|2074.53|2063.03|2076.03|2064.53|2076.15|2064.65|2074.52|2063.02|32
1735658330000|2024-12-31 15:18:50|2084.63|2073.13|2085.31|2073.81|2085.31|2073.81|2084.63|2073.13|28
1735664380000|2024-12-31 16:59:40|2075.04|2063.54|2075.5|2064|2075.54|2064.04|2074.93|2063.43|23
1735658340000|2024-12-31 15:19:00|2085.35|2073.85|2085.78|2074.28|2086.3|2074.8|2085.18|2073.68|34
1735664390000|2024-12-31 16:59:50|2075.51|2064.01|2075.47|2063.97|2075.64|2064.14|2075.47|2063.97|18
1735658350000|2024-12-31 15:19:10|2085.94|2074.44|2085.12|2073.62|2086.36|2074.86|2084.66|2073.16|33
1735658360000|2024-12-31 15:19:20|2085.02|2073.52|2086.71|2075.21|2086.71|2075.21|2085.02|2073.52|31
1735664400000|2024-12-31 17:00:00|2075.57|2064.07|2076.09|2064.59|2076.13|2064.63|2075.24|2063.74|18
1735658370000|2024-12-31 15:19:30|2086.84|2075.34|2088.84|2077.34|2088.84|2077.34|2086.84|2075.34|30
1735664410000|2024-12-31 17:00:10|2076.28|2064.78|2075.97|2064.47|2076.28|2064.78|2075.26|2063.76|23
1735658380000|2024-12-31 15:19:40|2088.79|2077.29|2088.21|2076.71|2088.83|2077.33|2087.75|2076.25|34
1735664420000|2024-12-31 17:00:20|2075.94|2064.44|2075.67|2064.17|2076.02|2064.52|2075.41|2063.91|25
1735658390000|2024-12-31 15:19:50|2088.27|2076.77|2088.17|2076.67|2088.27|2076.77|2087.16|2075.66|30
1735664430000|2024-12-31 17:00:30|2075.65|2064.15|2075.24|2063.74|2076.12|2064.62|2075.24|2063.74|20
1735664440000|2024-12-31 17:00:40|2075.22|2063.72|2073.89|2062.39|2075.22|2063.72|2073.89|2062.39|14
1735658400000|2024-12-31 15:20:00|2087.98|2076.48|2088.55|2077.05|2088.72|2077.22|2087.41|2075.91|38
1735664450000|2024-12-31 17:00:50|2073.83|2062.33|2073.78|2062.28|2073.83|2062.33|2073.78|2062.28|2
1735658410000|2024-12-31 15:20:10|2088.62|2077.12|2088.55|2077.05|2089.95|2078.45|2088.2|2076.7|33
1735664460000|2024-12-31 17:01:00|2073.76|2062.26|2072.83|2061.33|2073.76|2062.26|2072.83|2061.33|3
1735658420000|2024-12-31 15:20:20|2088.69|2077.19|2088.34|2076.84|2088.69|2077.19|2087.76|2076.26|27
1735664470000|2024-12-31 17:01:10|2071.9|2060.4|2071.86|2060.36|2072.02|2060.52|2071.35|2059.85|21
1735658430000|2024-12-31 15:20:30|2088.4|2076.9|2090.54|2079.04|2091.42|2079.92|2088.38|2076.88|28
1735664480000|2024-12-31 17:01:20|2072.34|2060.84|2072.01|2060.51|2072.37|2060.87|2072.01|2060.51|24
1735658440000|2024-12-31 15:20:40|2090.09|2078.59|2090.84|2079.34|2091.03|2079.53|2089.66|2078.16|28
1735664490000|2024-12-31 17:01:30|2071.99|2060.49|2071.66|2060.16|2071.99|2060.49|2070.92|2059.42|21
1735658450000|2024-12-31 15:20:50|2090.87|2079.37|2090.41|2078.91|2090.87|2079.37|2090.35|2078.85|17
1735664500000|2024-12-31 17:01:40|2071.55|2060.05|2071.3|2059.8|2071.74|2060.24|2071.3|2059.8|21
1735658460000|2024-12-31 15:21:00|2090.14|2078.64|2089.92|2078.42|2090.14|2078.64|2088.78|2077.28|31
1735664510000|2024-12-31 17:01:50|2071.31|2059.81|2071.53|2060.03|2071.53|2060.03|2070.92|2059.42|22
1735658470000|2024-12-31 15:21:10|2090.15|2078.65|2089.18|2077.68|2090.73|2079.23|2089.18|2077.68|17
1735664520000|2024-12-31 17:02:00|2071.52|2060.02|2071.09|2059.59|2072.12|2060.62|2071.09|2059.59|15
1735658480000|2024-12-31 15:21:20|2089.49|2077.99|2089.18|2077.68|2089.7|2078.2|2089.18|2077.68|20
1735664530000|2024-12-31 17:02:10|2070.98|2059.48|2070.75|2059.25|2070.98|2059.48|2070.75|2059.25|8
1735658490000|2024-12-31 15:21:30|2089.19|2077.69|2088.88|2077.38|2089.19|2077.69|2088.77|2077.27|4
1735664550000|2024-12-31 17:02:30|2071.01|2059.51|2070.87|2059.37|2071.63|2060.13|2070.86|2059.36|13
1735658500000|2024-12-31 15:21:40|2088.93|2077.43|2088.36|2076.86|2090.71|2079.21|2088.36|2076.86|35
1735664560000|2024-12-31 17:02:40|2070.79|2059.29|2070.75|2059.25|2070.79|2059.29|2070.75|2059.25|6
1735658510000|2024-12-31 15:21:50|2088.01|2076.51|2087.91|2076.41|2088.5|2077|2087.51|2076.01|32
1735664580000|2024-12-31 17:03:00|2071.75|2060.25|2073|2061.5|2073|2061.5|2071.75|2060.25|17
1735658520000|2024-12-31 15:22:00|2087.88|2076.38|2088.56|2077.06|2088.95|2077.45|2087.46|2075.96|29
1735664590000|2024-12-31 17:03:10|2073.08|2061.58|2072.19|2060.69|2073.36|2061.86|2072.07|2060.57|34
1735658530000|2024-12-31 15:22:10|2088.7|2077.2|2089.64|2078.14|2089.64|2078.14|2087.8|2076.3|31
1735664600000|2024-12-31 17:03:20|2072.14|2060.64|2074.02|2062.52|2074.02|2062.52|2072.01|2060.51|25
1735658540000|2024-12-31 15:22:20|2089.87|2078.37|2090.3|2078.8|2090.82|2079.32|2089.65|2078.15|25
1735664610000|2024-12-31 17:03:30|2073.96|2062.46|2074.38|2062.88|2074.77|2063.27|2073.86|2062.36|21
1735658550000|2024-12-31 15:22:30|2090.28|2078.78|2090.14|2078.64|2090.86|2079.36|2090.14|2078.64|26
1735664620000|2024-12-31 17:03:40|2074.04|2062.54|2074.4|2062.9|2074.4|2062.9|2073.57|2062.07|16
1735658560000|2024-12-31 15:22:40|2089.99|2078.49|2089.28|2077.78|2090.46|2078.96|2089.28|2077.78|25
1735664630000|2024-12-31 17:03:50|2074.39|2062.89|2074.69|2063.19|2074.89|2063.39|2074.05|2062.55|26
1735658570000|2024-12-31 15:22:50|2089.17|2077.67|2089.77|2078.27|2090.21|2078.71|2089.03|2077.53|24
1735664640000|2024-12-31 17:04:00|2074.71|2063.21|2075.6|2064.1|2075.67|2064.17|2074.71|2063.21|17
1735658580000|2024-12-31 15:23:00|2089.72|2078.22|2089.48|2077.98|2089.95|2078.45|2089.16|2077.66|30
1735664650000|2024-12-31 17:04:10|2075.63|2064.13|2076|2064.5|2076.62|2065.12|2075.63|2064.13|27
1735658590000|2024-12-31 15:23:10|2089.52|2078.02|2090.36|2078.86|2090.62|2079.12|2089.47|2077.97|29
1735664660000|2024-12-31 17:04:20|2076.07|2064.57|2075.33|2063.83|2076.18|2064.68|2075.22|2063.72|25
1735658600000|2024-12-31 15:23:20|2090.31|2078.81|2089.69|2078.19|2090.33|2078.83|2089.31|2077.81|30
1735664670000|2024-12-31 17:04:30|2075.42|2063.92|2075.7|2064.2|2076.35|2064.85|2075.42|2063.92|21
1735658610000|2024-12-31 15:23:30|2089.65|2078.15|2089.69|2078.19|2090.28|2078.78|2089.11|2077.61|27
1735664680000|2024-12-31 17:04:40|2075.67|2064.17|2075.65|2064.15|2075.82|2064.32|2075.47|2063.97|21
1735658620000|2024-12-31 15:23:40|2089.68|2078.18|2088.86|2077.36|2089.99|2078.49|2088.84|2077.34|24
1735664690000|2024-12-31 17:04:50|2075.47|2063.97|2074.27|2062.77|2075.58|2064.08|2074.03|2062.53|19
1735658630000|2024-12-31 15:23:50|2088.82|2077.32|2090.05|2078.55|2090.23|2078.73|2088.64|2077.14|19
1735658640000|2024-12-31 15:24:00|2090.21|2078.71|2087.91|2076.41|2090.22|2078.72|2087.91|2076.41|25
1735664700000|2024-12-31 17:05:00|2074.15|2062.65|2072.9|2061.4|2074.16|2062.66|2072.9|2061.4|23
1735658650000|2024-12-31 15:24:10|2087.8|2076.3|2088.54|2077.04|2089.58|2078.08|2087.77|2076.27|26
1735664710000|2024-12-31 17:05:10|2072.42|2060.92|2073.5|2062|2073.55|2062.05|2072.42|2060.92|19
1735658660000|2024-12-31 15:24:20|2088.59|2077.09|2088.54|2077.04|2088.74|2077.24|2088.25|2076.75|27
1735664720000|2024-12-31 17:05:20|2073.46|2061.96|2071.9|2060.4|2073.46|2061.96|2071.85|2060.35|23
1735658670000|2024-12-31 15:24:30|2088.51|2077.01|2093.81|2082.31|2093.81|2082.31|2088.51|2077.01|27
1735664730000|2024-12-31 17:05:30|2071.87|2060.37|2071.1|2059.6|2071.87|2060.37|2071.05|2059.55|22
1735658680000|2024-12-31 15:24:40|2093.73|2082.23|2094.26|2082.76|2094.42|2082.92|2093.7|2082.2|23
1735664740000|2024-12-31 17:05:40|2071.12|2059.62|2071.25|2059.75|2071.55|2060.05|2070.9|2059.4|23
1735658690000|2024-12-31 15:24:50|2093.6|2082.1|2093.62|2082.12|2094.46|2082.96|2093.6|2082.1|34
1735664750000|2024-12-31 17:05:50|2071.1|2059.6|2072.6|2061.1|2072.6|2061.1|2071.1|2059.6|17
1735658700000|2024-12-31 15:25:00|2093.71|2082.21|2097.24|2085.74|2097.24|2085.74|2093.71|2082.21|25
1735664760000|2024-12-31 17:06:00|2072.5|2061|2070.75|2059.25|2072.95|2061.45|2070.75|2059.25|25
1735658710000|2024-12-31 15:25:10|2097.28|2085.78|2095.22|2083.72|2097.4|2085.9|2094.81|2083.31|29
1735664770000|2024-12-31 17:06:10|2070.95|2059.45|2071.66|2060.16|2071.66|2060.16|2070.75|2059.25|12
1735658720000|2024-12-31 15:25:20|2095.17|2083.67|2095.63|2084.13|2096.37|2084.87|2094.78|2083.28|32
1735664780000|2024-12-31 17:06:20|2071.55|2060.05|2071.74|2060.24|2072.37|2060.87|2071.55|2060.05|29
1735658730000|2024-12-31 15:25:30|2095.62|2084.12|2095.4|2083.9|2095.62|2084.12|2094.58|2083.08|37
1735664790000|2024-12-31 17:06:30|2071.57|2060.07|2071.46|2059.96|2072.26|2060.76|2071.46|2059.96|14
1735658740000|2024-12-31 15:25:40|2095.34|2083.84|2095.3|2083.8|2096.64|2085.14|2095.2|2083.7|25
1735664840000|2024-12-31 17:07:20|2071.11|2059.61|2070.75|2059.25|2071.11|2059.61|2070.75|2059.25|2
1735658750000|2024-12-31 15:25:50|2095.43|2083.93|2094.45|2082.95|2095.43|2083.93|2094.44|2082.94|24
1735664850000|2024-12-31 17:07:30|2070.18|2058.68|2069.61|2058.11|2070.18|2058.68|2069.61|2058.11|2
1735658760000|2024-12-31 15:26:00|2094.41|2082.91|2095.59|2084.09|2095.59|2084.09|2094.41|2082.91|22
1735664880000|2024-12-31 17:08:00|2068.54|2057.04|2068.52|2057.02|2068.54|2057.04|2068.45|2056.95|3
1735658770000|2024-12-31 15:26:10|2095.48|2083.98|2096.17|2084.67|2096.29|2084.79|2094.94|2083.44|27
1735664890000|2024-12-31 17:08:10|2068.47|2056.97|2067.16|2055.66|2069.18|2057.68|2067.09|2055.59|15
1735658780000|2024-12-31 15:26:20|2096.11|2084.61|2097.22|2085.72|2097.22|2085.72|2096.11|2084.61|25
1735664900000|2024-12-31 17:08:20|2067.15|2055.65|2067.51|2056.01|2067.51|2056.01|2067.11|2055.61|9
1735658790000|2024-12-31 15:26:30|2097.25|2085.75|2098.36|2086.86|2098.36|2086.86|2097.08|2085.58|27
1735664910000|2024-12-31 17:08:30|2067.54|2056.04|2067.37|2055.87|2067.54|2056.04|2067.36|2055.86|10
1735658800000|2024-12-31 15:26:40|2098.32|2086.82|2097.25|2085.75|2098.69|2087.19|2097.25|2085.75|25
1735664920000|2024-12-31 17:08:40|2067.42|2055.92|2068|2056.5|2068.1|2056.6|2067.42|2055.92|8
1735658810000|2024-12-31 15:26:50|2097.09|2085.59|2096.48|2084.98|2097.15|2085.65|2096.29|2084.79|25
1735664930000|2024-12-31 17:08:50|2067.96|2056.46|2068.04|2056.54|2068.05|2056.55|2067.94|2056.44|14
1735658820000|2024-12-31 15:27:00|2096.55|2085.05|2099.35|2087.85|2099.35|2087.85|2096.39|2084.89|33
1735664940000|2024-12-31 17:09:00|2068.12|2056.62|2067.64|2056.14|2068.73|2057.23|2067.64|2056.14|20
1735658830000|2024-12-31 15:27:10|2099.39|2087.89|2099.96|2088.46|2099.96|2088.46|2099.01|2087.51|17
1735664950000|2024-12-31 17:09:10|2067.53|2056.03|2067.72|2056.22|2067.84|2056.34|2067.04|2055.54|27
1735658840000|2024-12-31 15:27:20|2099.95|2088.45|2099.96|2088.46|2099.96|2088.46|2099.42|2087.92|6
1735664960000|2024-12-31 17:09:20|2067.71|2056.21|2068.58|2057.08|2068.63|2057.13|2067.71|2056.21|15
1735658850000|2024-12-31 15:27:30|2099.94|2088.44|2096.58|2085.08|2099.94|2088.44|2096.56|2085.06|33
1735664970000|2024-12-31 17:09:30|2068.46|2056.96|2070.84|2059.34|2071.02|2059.52|2068.46|2056.96|28
1735658860000|2024-12-31 15:27:40|2096.53|2085.03|2096.72|2085.22|2096.8|2085.3|2095.98|2084.48|33
1735664980000|2024-12-31 17:09:40|2070.78|2059.28|2071.07|2059.57|2071.56|2060.06|2070|2058.5|22
1735658870000|2024-12-31 15:27:50|2096.67|2085.17|2095.99|2084.49|2096.67|2085.17|2095.96|2084.46|24
1735664990000|2024-12-31 17:09:50|2070.92|2059.42|2071|2059.5|2071.44|2059.94|2070.72|2059.22|25
1735658880000|2024-12-31 15:28:00|2096.21|2084.71|2096.55|2085.05|2096.63|2085.13|2096.09|2084.59|24
1735665000000|2024-12-31 17:10:00|2070.84|2059.34|2071.1|2059.6|2071.47|2059.97|2070.53|2059.03|18
1735658890000|2024-12-31 15:28:10|2096.29|2084.79|2096.5|2085|2096.97|2085.47|2095.52|2084.02|30
1735665010000|2024-12-31 17:10:10|2071.04|2059.54|2071.75|2060.25|2071.81|2060.31|2070.63|2059.13|20
1735658900000|2024-12-31 15:28:20|2096.48|2084.98|2094.05|2082.55|2096.48|2084.98|2093.39|2081.89|16
1735665020000|2024-12-31 17:10:20|2071.74|2060.24|2072.19|2060.69|2072.19|2060.69|2071.57|2060.07|22
1735658910000|2024-12-31 15:28:30|2094.17|2082.67|2095.52|2084.02|2095.88|2084.38|2094.17|2082.67|33
1735665030000|2024-12-31 17:10:30|2072.29|2060.79|2073.9|2062.4|2074|2062.5|2072.29|2060.79|25
1735658920000|2024-12-31 15:28:40|2095.67|2084.17|2095.8|2084.3|2095.83|2084.33|2095.35|2083.85|28
1735665040000|2024-12-31 17:10:40|2073.92|2062.42|2073.75|2062.25|2073.92|2062.42|2073.28|2061.78|22
1735658930000|2024-12-31 15:28:50|2095.83|2084.33|2095.97|2084.47|2096.47|2084.97|2095.77|2084.27|30
1735665050000|2024-12-31 17:10:50|2073.29|2061.79|2073.34|2061.84|2073.53|2062.03|2072.98|2061.48|21
1735658940000|2024-12-31 15:29:00|2096.07|2084.57|2095.05|2083.55|2096.07|2084.57|2094.88|2083.38|25
1735665060000|2024-12-31 17:11:00|2073.32|2061.82|2073.28|2061.78|2073.55|2062.05|2073.23|2061.73|23
1735658950000|2024-12-31 15:29:10|2094.71|2083.21|2095.25|2083.75|2095.52|2084.02|2094.52|2083.02|26
1735665070000|2024-12-31 17:11:10|2073.07|2061.57|2070.75|2059.25|2073.07|2061.57|2070.75|2059.25|20
1735658960000|2024-12-31 15:29:20|2095.36|2083.86|2096.13|2084.63|2096.51|2085.01|2095.36|2083.86|29
1735665080000|2024-12-31 17:11:20|2070.83|2059.33|2070.65|2059.15|2071.37|2059.87|2070.65|2059.15|24
1735658970000|2024-12-31 15:29:30|2096.17|2084.67|2096.06|2084.56|2096.75|2085.25|2096.06|2084.56|22
1735665090000|2024-12-31 17:11:30|2070.62|2059.12|2070.97|2059.47|2070.97|2059.47|2070.52|2059.02|19
1735658980000|2024-12-31 15:29:40|2096.22|2084.72|2096.44|2084.94|2096.82|2085.32|2096.08|2084.58|30
1735665100000|2024-12-31 17:11:40|2070.94|2059.44|2070.7|2059.2|2070.94|2059.44|2070.69|2059.19|8
1735658990000|2024-12-31 15:29:50|2096.31|2084.81|2097.18|2085.68|2097.18|2085.68|2096.18|2084.68|26
1735665110000|2024-12-31 17:11:50|2070.71|2059.21|2070.4|2058.9|2070.71|2059.21|2070.28|2058.78|15
1735659000000|2024-12-31 15:30:00|2097.68|2086.18|2098.81|2087.31|2099.55|2088.05|2097.61|2086.11|29
1735665120000|2024-12-31 17:12:00|2070.41|2058.91|2068.19|2056.69|2070.41|2058.91|2068.19|2056.69|25
1735659010000|2024-12-31 15:30:10|2098.39|2086.89|2096.62|2085.12|2098.39|2086.89|2096.46|2084.96|23
1735665130000|2024-12-31 17:12:10|2068.04|2056.54|2068.45|2056.95|2068.5|2057|2067.92|2056.42|18
1735659020000|2024-12-31 15:30:20|2096.45|2084.95|2096.8|2085.3|2097.02|2085.52|2095.64|2084.14|29
1735665140000|2024-12-31 17:12:20|2068.29|2056.79|2068.37|2056.87|2068.37|2056.87|2067.92|2056.42|25
1735659030000|2024-12-31 15:30:30|2096.75|2085.25|2096.09|2084.59|2096.79|2085.29|2095.37|2083.87|25
1735665150000|2024-12-31 17:12:30|2068.48|2056.98|2067.6|2056.1|2068.98|2057.48|2067.6|2056.1|17
1735659040000|2024-12-31 15:30:40|2096.05|2084.55|2094.23|2082.73|2096.05|2084.55|2094.2|2082.7|29
1735665160000|2024-12-31 17:12:40|2067.82|2056.32|2066.89|2055.39|2067.85|2056.35|2066.82|2055.32|21
1735659050000|2024-12-31 15:30:50|2094.51|2083.01|2095.21|2083.71|2095.36|2083.86|2094.51|2083.01|20
1735665170000|2024-12-31 17:12:50|2066.9|2055.4|2068.11|2056.61|2068.11|2056.61|2066.89|2055.39|17
1735659060000|2024-12-31 15:31:00|2095.32|2083.82|2094.28|2082.78|2096.85|2085.35|2094.12|2082.62|32
1735665180000|2024-12-31 17:13:00|2068.21|2056.71|2068.05|2056.55|2068.69|2057.19|2068.05|2056.55|27
1735659070000|2024-12-31 15:31:10|2094.13|2082.63|2093.82|2082.32|2094.13|2082.63|2093.75|2082.25|11
1735665190000|2024-12-31 17:13:10|2068.06|2056.56|2067.99|2056.49|2068.06|2056.56|2067.95|2056.45|14
1735659080000|2024-12-31 15:31:20|2093.79|2082.29|2094.57|2083.07|2094.95|2083.45|2093.79|2082.29|30
1735665200000|2024-12-31 17:13:20|2067.98|2056.48|2068.12|2056.62|2068.15|2056.65|2067.98|2056.48|16
1735659090000|2024-12-31 15:31:30|2094.72|2083.22|2094.46|2082.96|2094.77|2083.27|2093.75|2082.25|28
1735665210000|2024-12-31 17:13:30|2068.11|2056.61|2068.28|2056.78|2068.6|2057.1|2068.11|2056.61|14
1735659100000|2024-12-31 15:31:40|2094.54|2083.04|2096.15|2084.65|2096.35|2084.85|2094.54|2083.04|22
1735665220000|2024-12-31 17:13:40|2068.26|2056.76|2067.96|2056.46|2068.52|2057.02|2067.78|2056.28|25
1735659110000|2024-12-31 15:31:50|2096.12|2084.62|2095.35|2083.85|2096.48|2084.98|2095.35|2083.85|29
1735665230000|2024-12-31 17:13:50|2067.97|2056.47|2067.03|2055.53|2067.97|2056.47|2066.97|2055.47|21
1735659120000|2024-12-31 15:32:00|2095.96|2084.46|2096.02|2084.52|2096.73|2085.23|2095.53|2084.03|33
1735665240000|2024-12-31 17:14:00|2067.01|2055.51|2066.86|2055.36|2067.01|2055.51|2066.69|2055.19|26
1735659130000|2024-12-31 15:32:10|2096.06|2084.56|2095.77|2084.27|2096.7|2085.2|2095.77|2084.27|23
1735665250000|2024-12-31 17:14:10|2066.75|2055.25|2066.9|2055.4|2066.97|2055.47|2066.75|2055.25|21
1735659140000|2024-12-31 15:32:20|2095.55|2084.05|2096.93|2085.43|2096.96|2085.46|2095.08|2083.58|27
1735665260000|2024-12-31 17:14:20|2066.96|2055.46|2066.95|2055.45|2066.96|2055.46|2066.95|2055.45|4
1735659150000|2024-12-31 15:32:30|2096.92|2085.42|2097.51|2086.01|2097.92|2086.42|2096.41|2084.91|28
1735665270000|2024-12-31 17:14:30|2066.94|2055.44|2066.98|2055.48|2066.99|2055.49|2066.94|2055.44|4
1735659160000|2024-12-31 15:32:40|2097.65|2086.15|2099.05|2087.55|2099.29|2087.79|2097.51|2086.01|27
1735665280000|2024-12-31 17:14:40|2066.94|2055.44|2066.72|2055.22|2066.99|2055.49|2066.69|2055.19|13
1735659170000|2024-12-31 15:32:50|2099.04|2087.54|2097.46|2085.96|2099.04|2087.54|2097.46|2085.96|15
1735665290000|2024-12-31 17:14:50|2066.71|2055.21|2066.59|2055.09|2066.82|2055.32|2066.57|2055.07|26
1735659180000|2024-12-31 15:33:00|2096.34|2084.84|2095.9|2084.4|2096.34|2084.84|2095.05|2083.55|26
1735659190000|2024-12-31 15:33:10|2096.09|2084.59|2096.56|2085.06|2096.56|2085.06|2095.19|2083.69|29
1735665300000|2024-12-31 17:15:00|2066.47|2054.97|2066.66|2055.16|2067.49|2055.99|2066.01|2054.51|32
1735659200000|2024-12-31 15:33:20|2096.52|2085.02|2095.85|2084.35|2097.06|2085.56|2095.85|2084.35|27
1735665310000|2024-12-31 17:15:10|2066.65|2055.15|2065.57|2054.07|2066.66|2055.16|2064.68|2053.18|24
1735659210000|2024-12-31 15:33:30|2095.77|2084.27|2093.75|2082.25|2095.77|2084.27|2093.75|2082.25|17
1735665320000|2024-12-31 17:15:20|2065.58|2054.08|2065.85|2054.35|2065.99|2054.49|2065.57|2054.07|16
1735659220000|2024-12-31 15:33:40|2092.61|2081.11|2092.41|2080.91|2092.61|2081.11|2091.66|2080.16|10
1735665330000|2024-12-31 17:15:30|2065.81|2054.31|2065.53|2054.03|2065.84|2054.34|2065.53|2054.03|25
1735659230000|2024-12-31 15:33:50|2092.31|2080.81|2091.81|2080.31|2093.09|2081.59|2091.62|2080.12|27
1735665340000|2024-12-31 17:15:40|2065.34|2053.84|2065.75|2054.25|2065.76|2054.26|2065.34|2053.84|7
1735659240000|2024-12-31 15:34:00|2091.7|2080.2|2091.14|2079.64|2092.86|2081.36|2091.14|2079.64|26
1735665350000|2024-12-31 17:15:50|2065.07|2053.57|2062.86|2051.36|2065.07|2053.57|2062.8|2051.3|17
1735659250000|2024-12-31 15:34:10|2091|2079.5|2092.29|2080.79|2092.87|2081.37|2090.86|2079.36|28
1735665360000|2024-12-31 17:16:00|2062.82|2051.32|2061.3|2049.8|2062.95|2051.45|2061.3|2049.8|26
1735659260000|2024-12-31 15:34:20|2092.14|2080.64|2091.1|2079.6|2092.84|2081.34|2090.88|2079.38|31
1735665370000|2024-12-31 17:16:10|2061.09|2049.59|2058.38|2046.88|2061.24|2049.74|2058.38|2046.88|20
1735659270000|2024-12-31 15:34:30|2091.15|2079.65|2090.83|2079.33|2091.51|2080.01|2090.76|2079.26|24
1735665380000|2024-12-31 17:16:20|2058.61|2047.11|2058.51|2047.01|2059.53|2048.03|2058.51|2047.01|18
1735659280000|2024-12-31 15:34:40|2090.91|2079.41|2090.28|2078.78|2091.18|2079.68|2090.18|2078.68|24
1735665390000|2024-12-31 17:16:30|2058.5|2047|2057.34|2045.84|2058.5|2047|2057.06|2045.56|8
1735659290000|2024-12-31 15:34:50|2090.22|2078.72|2090.77|2079.27|2091.05|2079.55|2090.06|2078.56|24
1735665400000|2024-12-31 17:16:40|2057.61|2046.11|2059.92|2048.42|2059.97|2048.47|2057.61|2046.11|24
1735659300000|2024-12-31 15:35:00|2090.81|2079.31|2094.28|2082.78|2094.28|2082.78|2090.81|2079.31|24
1735665410000|2024-12-31 17:16:50|2060.09|2048.59|2061.2|2049.7|2061.2|2049.7|2060.09|2048.59|8
1735659310000|2024-12-31 15:35:10|2094.24|2082.74|2093.4|2081.9|2094.55|2083.05|2092.85|2081.35|34
1735665420000|2024-12-31 17:17:00|2060.81|2049.31|2060.56|2049.06|2060.88|2049.38|2060.25|2048.75|22
1735659320000|2024-12-31 15:35:20|2093.44|2081.94|2093.88|2082.38|2094.5|2083|2093.44|2081.94|27
1735665430000|2024-12-31 17:17:10|2060.55|2049.05|2059.84|2048.34|2060.63|2049.13|2059.83|2048.33|25
1735659330000|2024-12-31 15:35:30|2094.24|2082.74|2091.46|2079.96|2094.24|2082.74|2091.46|2079.96|25
1735665440000|2024-12-31 17:17:20|2059.83|2048.33|2060.83|2049.33|2060.96|2049.46|2059.83|2048.33|14
1735659340000|2024-12-31 15:35:40|2091.76|2080.26|2092.08|2080.58|2092.48|2080.98|2091.76|2080.26|23
1735665450000|2024-12-31 17:17:30|2060.82|2049.32|2062.47|2050.97|2062.49|2050.99|2060.79|2049.29|22
1735659350000|2024-12-31 15:35:50|2092|2080.5|2093.25|2081.75|2093.79|2082.29|2091.92|2080.42|28
1735665460000|2024-12-31 17:17:40|2062.39|2050.89|2061.33|2049.83|2062.39|2050.89|2061.2|2049.7|14
1735659360000|2024-12-31 15:36:00|2093.15|2081.65|2095.1|2083.6|2095.29|2083.79|2093.15|2081.65|28
1735665470000|2024-12-31 17:17:50|2061.52|2050.02|2061.4|2049.9|2061.56|2050.06|2061.34|2049.84|20
1735659370000|2024-12-31 15:36:10|2095.13|2083.63|2096.31|2084.81|2096.84|2085.34|2095.13|2083.63|24
1735665480000|2024-12-31 17:18:00|2061.41|2049.91|2061.17|2049.67|2061.42|2049.92|2061.14|2049.64|19
1735659380000|2024-12-31 15:36:20|2096.18|2084.68|2093.01|2081.51|2096.18|2084.68|2092.88|2081.38|27
1735665490000|2024-12-31 17:18:10|2061.2|2049.7|2061.17|2049.67|2061.41|2049.91|2061.14|2049.64|14
1735659390000|2024-12-31 15:36:30|2093.53|2082.03|2095.18|2083.68|2095.5|2084|2093.23|2081.73|26
1735665500000|2024-12-31 17:18:20|2060.88|2049.38|2060.8|2049.3|2060.93|2049.43|2060.79|2049.29|16
1735659400000|2024-12-31 15:36:40|2095.13|2083.63|2095.22|2083.72|2095.25|2083.75|2094.48|2082.98|20
1735665510000|2024-12-31 17:18:30|2060.79|2049.29|2061.76|2050.26|2061.76|2050.26|2060.55|2049.05|15
1735659410000|2024-12-31 15:36:50|2095.18|2083.68|2094.65|2083.15|2095.2|2083.7|2094.41|2082.91|25
1735665520000|2024-12-31 17:18:40|2061.82|2050.32|2062.96|2051.46|2063.21|2051.71|2061.8|2050.3|22
1735659420000|2024-12-31 15:37:00|2094.58|2083.08|2093.73|2082.23|2095.49|2083.99|2093.67|2082.17|26
1735665530000|2024-12-31 17:18:50|2063.2|2051.7|2062.86|2051.36|2063.5|2052|2062.86|2051.36|19
1735659430000|2024-12-31 15:37:10|2093.75|2082.25|2093.63|2082.13|2094.37|2082.87|2093.61|2082.11|35
1735665540000|2024-12-31 17:19:00|2062.8|2051.3|2063.06|2051.56|2063.12|2051.62|2062.68|2051.18|24
1735659440000|2024-12-31 15:37:20|2093.53|2082.03|2093.46|2081.96|2093.56|2082.06|2092.42|2080.92|20
1735665550000|2024-12-31 17:19:10|2063.11|2051.61|2063.18|2051.68|2063.18|2051.68|2063.02|2051.52|6
1735659450000|2024-12-31 15:37:30|2093.3|2081.8|2093.47|2081.97|2093.5|2082|2091.93|2080.43|30
1735665560000|2024-12-31 17:19:20|2063.06|2051.56|2065.45|2053.95|2065.59|2054.09|2063.06|2051.56|19
1735659460000|2024-12-31 15:37:40|2093.48|2081.98|2095.16|2083.66|2095.2|2083.7|2093.48|2081.98|20
1735665570000|2024-12-31 17:19:30|2065.31|2053.81|2065.69|2054.19|2065.69|2054.19|2065.31|2053.81|8
1735659470000|2024-12-31 15:37:50|2095.2|2083.7|2095.97|2084.47|2095.97|2084.47|2095.16|2083.66|20
1735665580000|2024-12-31 17:19:40|2066.19|2054.69|2065.24|2053.74|2066.47|2054.97|2065.22|2053.72|17
1735659480000|2024-12-31 15:38:00|2095.85|2084.35|2094.66|2083.16|2095.85|2084.35|2094.57|2083.07|33
1735665590000|2024-12-31 17:19:50|2065.3|2053.8|2064.2|2052.7|2065.62|2054.12|2063.9|2052.4|22
1735659490000|2024-12-31 15:38:10|2094.69|2083.19|2094.97|2083.47|2095.1|2083.6|2094.66|2083.16|20
1735665600000|2024-12-31 17:20:00|2064.42|2052.92|2065.12|2053.62|2065.35|2053.85|2063.59|2052.09|34
1735659500000|2024-12-31 15:38:20|2095.03|2083.53|2093.39|2081.89|2095.16|2083.66|2093.24|2081.74|31
1735665610000|2024-12-31 17:20:10|2064.57|2053.07|2064.2|2052.7|2064.64|2053.14|2063.76|2052.26|25
1735659510000|2024-12-31 15:38:30|2093.35|2081.85|2095.05|2083.55|2095.05|2083.55|2093.35|2081.85|21
1735665620000|2024-12-31 17:20:20|2064.23|2052.73|2063.83|2052.33|2064.26|2052.76|2063.83|2052.33|14
1735659520000|2024-12-31 15:38:40|2095.07|2083.57|2096.59|2085.09|2096.59|2085.09|2095.07|2083.57|26
1735665630000|2024-12-31 17:20:30|2063.88|2052.38|2065.01|2053.51|2065.24|2053.74|2063.86|2052.36|22
1735659530000|2024-12-31 15:38:50|2096.58|2085.08|2099.57|2088.07|2099.57|2088.07|2096.58|2085.08|29
1735665640000|2024-12-31 17:20:40|2065.04|2053.54|2064.47|2052.97|2065.28|2053.78|2063.68|2052.18|19
1735659540000|2024-12-31 15:39:00|2099.44|2087.94|2099.96|2088.46|2099.96|2088.46|2099.44|2087.94|20
1735665650000|2024-12-31 17:20:50|2064.5|2053|2065.05|2053.55|2065.05|2053.55|2064.32|2052.82|20
1735659550000|2024-12-31 15:39:10|2099.83|2088.33|2099.96|2088.46|2099.96|2088.46|2099.75|2088.25|9
1735665660000|2024-12-31 17:21:00|2065.09|2053.59|2064.01|2052.51|2065.15|2053.65|2064.01|2052.51|22
1735659560000|2024-12-31 15:39:20|2100.29|2088.79|2100.61|2089.11|2100.61|2089.11|2100.29|2088.79|2
1735665670000|2024-12-31 17:21:10|2063.99|2052.49|2063.07|2051.57|2063.99|2052.49|2063.04|2051.54|27
1735659580000|2024-12-31 15:39:40|2101.61|2090.11|2103.38|2091.88|2104.5|2093|2101.61|2090.11|30
1735665680000|2024-12-31 17:21:20|2063.16|2051.66|2061.39|2049.89|2063.22|2051.72|2061.35|2049.85|25
1735659590000|2024-12-31 15:39:50|2103.27|2091.77|2104.5|2093|2104.5|2093|2102.19|2090.69|20
1735665690000|2024-12-31 17:21:30|2061.35|2049.85|2061.32|2049.82|2061.44|2049.94|2061.23|2049.73|15
1735659600000|2024-12-31 15:40:00|2105.13|2093.63|2105.67|2094.17|2106.23|2094.73|2105.13|2093.63|26
1735665700000|2024-12-31 17:21:40|2061.27|2049.77|2061.67|2050.17|2061.68|2050.18|2061.27|2049.77|20
1735659610000|2024-12-31 15:40:10|2105.89|2094.39|2104.58|2093.08|2106.22|2094.72|2104.52|2093.02|29
1735665710000|2024-12-31 17:21:50|2061.62|2050.12|2061.63|2050.13|2061.7|2050.2|2061.46|2049.96|20
1735659620000|2024-12-31 15:40:20|2104.9|2093.4|2103.68|2092.18|2104.9|2093.4|2103.57|2092.07|23
1735665720000|2024-12-31 17:22:00|2061.61|2050.11|2062.08|2050.58|2062.08|2050.58|2061.05|2049.55|12
1735659630000|2024-12-31 15:40:30|2103.69|2092.19|2103.65|2092.15|2104.26|2092.76|2103.48|2091.98|27
1735665730000|2024-12-31 17:22:10|2062.03|2050.53|2061.11|2049.61|2062.17|2050.67|2060.51|2049.01|24
1735659640000|2024-12-31 15:40:40|2103.42|2091.92|2104.2|2092.7|2104.2|2092.7|2103.12|2091.62|22
1735665740000|2024-12-31 17:22:20|2061.08|2049.58|2060.86|2049.36|2061.37|2049.87|2060.6|2049.1|18
1735659650000|2024-12-31 15:40:50|2104.25|2092.75|2104.53|2093.03|2104.53|2093.03|2103.88|2092.38|27
1735665750000|2024-12-31 17:22:30|2061.15|2049.65|2061.68|2050.18|2061.68|2050.18|2061.15|2049.65|8
1735659660000|2024-12-31 15:41:00|2104.31|2092.81|2100.25|2088.75|2104.33|2092.83|2100.25|2088.75|34
1735665760000|2024-12-31 17:22:40|2062.71|2051.21|2063.45|2051.95|2063.46|2051.96|2062.71|2051.21|29
1735659670000|2024-12-31 15:41:10|2100.18|2088.68|2101.32|2089.82|2101.89|2090.39|2100.13|2088.63|26
1735665770000|2024-12-31 17:22:50|2063.35|2051.85|2062.08|2050.58|2063.35|2051.85|2062|2050.5|26
1735659680000|2024-12-31 15:41:20|2101.15|2089.65|2101.44|2089.94|2101.54|2090.04|2100.63|2089.13|19
1735665780000|2024-12-31 17:23:00|2062.01|2050.51|2062|2050.5|2062.01|2050.51|2062|2050.5|2
1735659690000|2024-12-31 15:41:30|2101.33|2089.83|2101.12|2089.62|2101.46|2089.96|2101.07|2089.57|28
1735665790000|2024-12-31 17:23:10|2060.87|2049.37|2060.41|2048.91|2060.87|2049.37|2059.88|2048.38|9
1735659700000|2024-12-31 15:41:40|2101.17|2089.67|2099.38|2087.88|2101.3|2089.8|2099.12|2087.62|28
1735665800000|2024-12-31 17:23:20|2060.42|2048.92|2059.75|2048.25|2060.42|2048.92|2059.75|2048.25|21
1735659710000|2024-12-31 15:41:50|2099.3|2087.8|2099.71|2088.21|2100.39|2088.89|2099.3|2087.8|21
1735665810000|2024-12-31 17:23:30|2059.84|2048.34|2059.8|2048.3|2059.84|2048.34|2059.78|2048.28|10
1735659720000|2024-12-31 15:42:00|2099.84|2088.34|2099.2|2087.7|2100.01|2088.51|2098.82|2087.32|24
1735665820000|2024-12-31 17:23:40|2059.75|2048.25|2059.75|2048.25|2059.75|2048.25|2059.75|2048.25|1
1735659730000|2024-12-31 15:42:10|2099.29|2087.79|2097.34|2085.84|2099.29|2087.79|2097.34|2085.84|22
1735665840000|2024-12-31 17:24:00|2059.85|2048.35|2059.75|2048.25|2059.85|2048.35|2059.75|2048.25|8
1735659740000|2024-12-31 15:42:20|2097.31|2085.81|2099.45|2087.95|2099.45|2087.95|2097.31|2085.81|22
1735665850000|2024-12-31 17:24:10|2059.77|2048.27|2059.26|2047.76|2059.77|2048.27|2058.19|2046.69|31
1735659750000|2024-12-31 15:42:30|2099.27|2087.77|2100.02|2088.52|2100.41|2088.91|2099.05|2087.55|31
1735665860000|2024-12-31 17:24:20|2059.22|2047.72|2058.8|2047.3|2059.22|2047.72|2058.8|2047.3|5
1735659760000|2024-12-31 15:42:40|2100.03|2088.53|2098.89|2087.39|2100.06|2088.56|2098.89|2087.39|21
1735665870000|2024-12-31 17:24:30|2058.92|2047.42|2059.32|2047.82|2059.42|2047.92|2058.6|2047.1|29
1735659770000|2024-12-31 15:42:50|2098.82|2087.32|2098.96|2087.46|2099.08|2087.58|2098.18|2086.68|32
1735665880000|2024-12-31 17:24:40|2059.31|2047.81|2058.14|2046.64|2059.31|2047.81|2058.06|2046.56|24
1735659780000|2024-12-31 15:43:00|2098.93|2087.43|2098.1|2086.6|2099.18|2087.68|2098.01|2086.51|20
1735665890000|2024-12-31 17:24:50|2058.08|2046.58|2057.45|2045.95|2058.09|2046.59|2057.35|2045.85|19
1735659790000|2024-12-31 15:43:10|2098.17|2086.67|2098.05|2086.55|2098.44|2086.94|2097.76|2086.26|15
1735659800000|2024-12-31 15:43:20|2098.24|2086.74|2098.32|2086.82|2099.23|2087.73|2098.24|2086.74|27
1735665900000|2024-12-31 17:25:00|2057.66|2046.16|2058.35|2046.85|2058.38|2046.88|2057.56|2046.06|18
1735659810000|2024-12-31 15:43:30|2098.4|2086.9|2099.32|2087.82|2099.4|2087.9|2098.29|2086.79|26
1735665910000|2024-12-31 17:25:10|2058.37|2046.87|2059.63|2048.13|2059.63|2048.13|2058.26|2046.76|16
1735659820000|2024-12-31 15:43:40|2099.36|2087.86|2099.95|2088.45|2100.38|2088.88|2099.36|2087.86|22
1735665920000|2024-12-31 17:25:20|2059.61|2048.11|2060.31|2048.81|2060.31|2048.81|2059.61|2048.11|22
1735659830000|2024-12-31 15:43:50|2099.79|2088.29|2098.97|2087.47|2099.82|2088.32|2098.78|2087.28|20
1735665930000|2024-12-31 17:25:30|2060.23|2048.73|2059.53|2048.03|2060.32|2048.82|2058.86|2047.36|22
1735659840000|2024-12-31 15:44:00|2098.93|2087.43|2098.77|2087.27|2099.33|2087.83|2098.28|2086.78|29
1735665940000|2024-12-31 17:25:40|2059.54|2048.04|2060.21|2048.71|2060.37|2048.87|2059.52|2048.02|19
1735659850000|2024-12-31 15:44:10|2098.6|2087.1|2098.24|2086.74|2099.08|2087.58|2098.24|2086.74|24
1735665950000|2024-12-31 17:25:50|2060.25|2048.75|2059.99|2048.49|2060.25|2048.75|2059.41|2047.91|21
1735659860000|2024-12-31 15:44:20|2098.23|2086.73|2098.18|2086.68|2098.9|2087.4|2098.18|2086.68|13
1735665960000|2024-12-31 17:26:00|2059.89|2048.39|2059.47|2047.97|2060.45|2048.95|2059.47|2047.97|32
1735659870000|2024-12-31 15:44:30|2098.17|2086.67|2097.87|2086.37|2098.19|2086.69|2097.87|2086.37|8
1735665970000|2024-12-31 17:26:10|2059.37|2047.87|2059.6|2048.1|2059.74|2048.24|2059.28|2047.78|12
1735659900000|2024-12-31 15:45:00|2097.97|2086.47|2097.88|2086.38|2098.24|2086.74|2097.87|2086.37|13
1735665980000|2024-12-31 17:26:20|2059.63|2048.13|2059.63|2048.13|2059.65|2048.15|2059.32|2047.82|21
1735659910000|2024-12-31 15:45:10|2097.9|2086.4|2097.87|2086.37|2097.9|2086.4|2097.87|2086.37|4
1735665990000|2024-12-31 17:26:30|2059.61|2048.11|2058.53|2047.03|2059.61|2048.11|2057.94|2046.44|24
1735659920000|2024-12-31 15:45:20|2096.92|2085.42|2096.13|2084.63|2096.92|2085.42|2095.36|2083.86|31
1735666000000|2024-12-31 17:26:40|2058.38|2046.88|2060.07|2048.57|2060.07|2048.57|2058.38|2046.88|19
1735659930000|2024-12-31 15:45:30|2096.22|2084.72|2095.33|2083.83|2096.36|2084.86|2095.24|2083.74|23
1735666010000|2024-12-31 17:26:50|2060.18|2048.68|2059.32|2047.82|2060.18|2048.68|2059.27|2047.77|16
1735659940000|2024-12-31 15:45:40|2095.49|2083.99|2096.85|2085.35|2097.31|2085.81|2095.49|2083.99|33
1735666020000|2024-12-31 17:27:00|2059.33|2047.83|2059.46|2047.96|2059.48|2047.98|2058.72|2047.22|15
1735659950000|2024-12-31 15:45:50|2097.02|2085.52|2095.54|2084.04|2097.16|2085.66|2094.75|2083.25|24
1735666030000|2024-12-31 17:27:10|2059.59|2048.09|2060.6|2049.1|2060.6|2049.1|2059.35|2047.85|25
1735659960000|2024-12-31 15:46:00|2095.58|2084.08|2094.93|2083.43|2095.58|2084.08|2094.78|2083.28|26
1735666040000|2024-12-31 17:27:20|2060.54|2049.04|2060.31|2048.81|2060.59|2049.09|2060.18|2048.68|18
1735659970000|2024-12-31 15:46:10|2094.95|2083.45|2096.17|2084.67|2096.17|2084.67|2094.94|2083.44|27
1735666050000|2024-12-31 17:27:30|2060.34|2048.84|2060.62|2049.12|2060.94|2049.44|2060.01|2048.51|27
1735659980000|2024-12-31 15:46:20|2095.94|2084.44|2095.64|2084.14|2096.4|2084.9|2095.64|2084.14|26
1735666060000|2024-12-31 17:27:40|2060.83|2049.33|2061.89|2050.39|2061.92|2050.42|2060.83|2049.33|22
1735659990000|2024-12-31 15:46:30|2095.5|2084|2095|2083.5|2095.5|2084|2094.55|2083.05|27
1735666070000|2024-12-31 17:27:50|2061.94|2050.44|2063.58|2052.08|2063.61|2052.11|2061.94|2050.44|25
1735660000000|2024-12-31 15:46:40|2095.24|2083.74|2095.37|2083.87|2096.55|2085.05|2095.18|2083.68|30
1735666080000|2024-12-31 17:28:00|2063.68|2052.18|2062.03|2050.53|2063.71|2052.21|2061.83|2050.33|20
1735660010000|2024-12-31 15:46:50|2095.33|2083.83|2094.62|2083.12|2095.43|2083.93|2094.33|2082.83|24
1735666090000|2024-12-31 17:28:10|2061.82|2050.32|2061.98|2050.48|2061.99|2050.49|2061.71|2050.21|12
1735660020000|2024-12-31 15:47:00|2094.5|2083|2092.35|2080.85|2094.5|2083|2091.39|2079.89|34
1735666100000|2024-12-31 17:28:20|2062.03|2050.53|2060.68|2049.18|2062.17|2050.67|2060.68|2049.18|25
1735660030000|2024-12-31 15:47:10|2092.42|2080.92|2092.16|2080.66|2092.53|2081.03|2091.94|2080.44|20
1735666110000|2024-12-31 17:28:30|2060.67|2049.17|2059.82|2048.32|2060.67|2049.17|2059.72|2048.22|19
1735660040000|2024-12-31 15:47:20|2092.19|2080.69|2091.05|2079.55|2092.53|2081.03|2091.05|2079.55|21
1735666120000|2024-12-31 17:28:40|2059.91|2048.41|2059.91|2048.41|2060.27|2048.77|2059.89|2048.39|16
1735660050000|2024-12-31 15:47:30|2091.14|2079.64|2092.44|2080.94|2093.32|2081.82|2091.14|2079.64|25
1735666130000|2024-12-31 17:28:50|2059.88|2048.38|2058.2|2046.7|2059.92|2048.42|2058.19|2046.69|23
1735660060000|2024-12-31 15:47:40|2091.95|2080.45|2092.47|2080.97|2092.56|2081.06|2091.53|2080.03|21
1735666140000|2024-12-31 17:29:00|2058.19|2046.69|2057.36|2045.86|2058.19|2046.69|2057.35|2045.85|21
1735660070000|2024-12-31 15:47:50|2092.52|2081.02|2093.18|2081.68|2093.37|2081.87|2092.52|2081.02|27
1735666150000|2024-12-31 17:29:10|2057.43|2045.93|2057.24|2045.74|2058.24|2046.74|2057.24|2045.74|26
1735660080000|2024-12-31 15:48:00|2093.05|2081.55|2093.22|2081.72|2094.4|2082.9|2092.77|2081.27|25
1735666160000|2024-12-31 17:29:20|2057.23|2045.73|2057.06|2045.56|2057.23|2045.73|2057.06|2045.56|6
1735660090000|2024-12-31 15:48:10|2093.15|2081.65|2094.2|2082.7|2094.3|2082.8|2093.04|2081.54|22
1735666170000|2024-12-31 17:29:30|2056.61|2045.11|2056.17|2044.67|2056.61|2045.11|2056.17|2044.67|2
1735660100000|2024-12-31 15:48:20|2094.15|2082.65|2095.46|2083.96|2096.15|2084.65|2093.96|2082.46|31
1735666180000|2024-12-31 17:29:40|2056.25|2044.75|2056.25|2044.75|2056.89|2045.39|2056.21|2044.71|21
1735660110000|2024-12-31 15:48:30|2095.66|2084.16|2096.39|2084.89|2096.5|2085|2095.66|2084.16|31
1735666190000|2024-12-31 17:29:50|2056.22|2044.72|2056.17|2044.67|2056.62|2045.12|2056.17|2044.67|8
1735660120000|2024-12-31 15:48:40|2096.34|2084.84|2096.35|2084.85|2096.97|2085.47|2096.25|2084.75|27
1735660130000|2024-12-31 15:48:50|2096.33|2084.83|2096.08|2084.58|2096.35|2084.85|2095.7|2084.2|31
1735666200000|2024-12-31 17:30:00|2056.18|2044.68|2056.73|2045.23|2056.73|2045.23|2056.18|2044.68|8
1735660140000|2024-12-31 15:49:00|2096.1|2084.6|2095.2|2083.7|2096.59|2085.09|2094.51|2083.01|19
1735666210000|2024-12-31 17:30:10|2057.74|2046.24|2058.7|2047.2|2059.72|2048.22|2057.74|2046.24|19
1735660150000|2024-12-31 15:49:10|2095.24|2083.74|2096.11|2084.61|2096.27|2084.77|2094.44|2082.94|24
1735666220000|2024-12-31 17:30:20|2058.29|2046.79|2057.59|2046.09|2058.58|2047.08|2057.5|2046|30
1735660160000|2024-12-31 15:49:20|2096.28|2084.78|2096.4|2084.9|2096.54|2085.04|2095.71|2084.21|22
1735666230000|2024-12-31 17:30:30|2057.63|2046.13|2057.94|2046.44|2058.47|2046.97|2057.63|2046.13|27
1735660170000|2024-12-31 15:49:30|2096.31|2084.81|2096.34|2084.84|2096.49|2084.99|2096.26|2084.76|15
1735666240000|2024-12-31 17:30:40|2057.43|2045.93|2056.17|2044.67|2057.43|2045.93|2056.17|2044.67|10
1735660180000|2024-12-31 15:49:40|2096.4|2084.9|2092.9|2081.4|2096.4|2084.9|2092.79|2081.29|32
1735666270000|2024-12-31 17:31:10|2056.22|2044.72|2056.17|2044.67|2056.92|2045.42|2056.17|2044.67|14
1735660190000|2024-12-31 15:49:50|2092.91|2081.41|2092.99|2081.49|2093.3|2081.8|2092.75|2081.25|26
1735666280000|2024-12-31 17:31:20|2055.96|2044.46|2054.65|2043.15|2055.96|2044.46|2054.26|2042.76|15
1735666290000|2024-12-31 17:31:30|2054.64|2043.14|2054.24|2042.74|2054.64|2043.14|2054.24|2042.74|12
1735660200000|2024-12-31 15:50:00|2093.02|2081.52|2093.72|2082.22|2093.98|2082.48|2092.55|2081.05|24
1735666300000|2024-12-31 17:31:40|2053.89|2042.39|2053.55|2042.05|2053.89|2042.39|2053.55|2042.05|2
1735660210000|2024-12-31 15:50:10|2093.6|2082.1|2093.98|2082.48|2094.17|2082.67|2093.11|2081.61|28
1735666320000|2024-12-31 17:32:00|2052.57|2041.07|2050.28|2038.78|2052.57|2041.07|2050.18|2038.68|17
1735660220000|2024-12-31 15:50:20|2093.96|2082.46|2093.24|2081.74|2093.98|2082.48|2092.89|2081.39|20
1735666330000|2024-12-31 17:32:10|2050.25|2038.75|2050.15|2038.65|2050.38|2038.88|2050.15|2038.65|8
1735660230000|2024-12-31 15:50:30|2093.27|2081.77|2093.05|2081.55|2093.86|2082.36|2093.05|2081.55|25
1735666340000|2024-12-31 17:32:20|2049.59|2038.09|2047.74|2036.24|2049.59|2038.09|2047.74|2036.24|8
1735660240000|2024-12-31 15:50:40|2093.09|2081.59|2090.42|2078.92|2093.63|2082.13|2090.42|2078.92|32
1735666350000|2024-12-31 17:32:30|2047.1|2035.6|2043.97|2032.47|2047.1|2035.6|2043.97|2032.47|24
1735660250000|2024-12-31 15:50:50|2090.31|2078.81|2089.94|2078.44|2090.72|2079.22|2089.94|2078.44|23
1735666360000|2024-12-31 17:32:40|2043.81|2032.31|2039.08|2027.58|2043.81|2032.31|2039.08|2027.58|23
1735660260000|2024-12-31 15:51:00|2089.93|2078.43|2091.79|2080.29|2092.22|2080.72|2089.85|2078.35|21
1735666370000|2024-12-31 17:32:50|2039.21|2027.71|2042.99|2031.49|2043.79|2032.29|2039.21|2027.71|16
1735660270000|2024-12-31 15:51:10|2091.87|2080.37|2093.95|2082.45|2094.08|2082.58|2091.86|2080.36|29
1735666380000|2024-12-31 17:33:00|2042.53|2031.03|2043.55|2032.05|2043.55|2032.05|2041.94|2030.44|26
1735660280000|2024-12-31 15:51:20|2093.52|2082.02|2092.67|2081.17|2093.52|2082.02|2092.23|2080.73|22
1735666390000|2024-12-31 17:33:10|2043.58|2032.08|2043.36|2031.86|2044.32|2032.82|2043.04|2031.54|23
1735660290000|2024-12-31 15:51:30|2092.88|2081.38|2092.49|2080.99|2092.88|2081.38|2091.87|2080.37|24
1735666400000|2024-12-31 17:33:20|2043.29|2031.79|2042.56|2031.06|2043.29|2031.79|2041.87|2030.37|25
1735660300000|2024-12-31 15:51:40|2092.75|2081.25|2093.6|2082.1|2093.6|2082.1|2092.58|2081.08|22
1735666410000|2024-12-31 17:33:30|2042.25|2030.75|2041.33|2029.83|2042.25|2030.75|2040.12|2028.62|29
1735660310000|2024-12-31 15:51:50|2093.55|2082.05|2093.12|2081.62|2094.06|2082.56|2093.05|2081.55|32
1735666420000|2024-12-31 17:33:40|2041.37|2029.87|2040.97|2029.47|2042.36|2030.86|2040.77|2029.27|28
1735660320000|2024-12-31 15:52:00|2093.14|2081.64|2092.7|2081.2|2094.01|2082.51|2092.54|2081.04|29
1735666430000|2024-12-31 17:33:50|2041.18|2029.68|2041.39|2029.89|2041.39|2029.89|2039.72|2028.22|31
1735660330000|2024-12-31 15:52:10|2092.75|2081.25|2092.34|2080.84|2093.72|2082.22|2092.2|2080.7|29
1735666440000|2024-12-31 17:34:00|2041.1|2029.6|2040.2|2028.7|2041.11|2029.61|2039.44|2027.94|27
1735660340000|2024-12-31 15:52:20|2092.05|2080.55|2093.12|2081.62|2093.36|2081.86|2092.05|2080.55|33
1735666450000|2024-12-31 17:34:10|2040.32|2028.82|2037.79|2026.29|2040.41|2028.91|2037.79|2026.29|22
1735660350000|2024-12-31 15:52:30|2093.11|2081.61|2092.4|2080.9|2093.32|2081.82|2092.4|2080.9|22
1735666460000|2024-12-31 17:34:20|2037.78|2026.28|2036.01|2024.51|2037.78|2026.28|2036.01|2024.51|8
1735660360000|2024-12-31 15:52:40|2092.41|2080.91|2092.67|2081.17|2093.01|2081.51|2092.41|2080.91|13
1735666470000|2024-12-31 17:34:30|2036.1|2024.6|2037|2025.5|2037|2025.5|2036.07|2024.57|15
1735660370000|2024-12-31 15:52:50|2092.59|2081.09|2093.08|2081.58|2093.47|2081.97|2092.59|2081.09|24
1735666480000|2024-12-31 17:34:40|2037.46|2025.96|2036.96|2025.46|2038.34|2026.84|2036.41|2024.91|34
1735660380000|2024-12-31 15:53:00|2092.97|2081.47|2092.39|2080.89|2093.83|2082.33|2092.39|2080.89|20
1735666490000|2024-12-31 17:34:50|2037.23|2025.73|2038.12|2026.62|2038.18|2026.68|2036.97|2025.47|17
1735660390000|2024-12-31 15:53:10|2092.75|2081.25|2091.77|2080.27|2092.86|2081.36|2091.29|2079.79|35
1735666500000|2024-12-31 17:35:00|2038.15|2026.65|2032.69|2021.19|2038.15|2026.65|2032.69|2021.19|29
1735660400000|2024-12-31 15:53:20|2091.94|2080.44|2091.57|2080.07|2092.13|2080.63|2091.18|2079.68|23
1735666510000|2024-12-31 17:35:10|2032.7|2021.2|2028.93|2017.43|2032.74|2021.24|2028.42|2016.92|29
1735660410000|2024-12-31 15:53:30|2091.52|2080.02|2091.72|2080.22|2091.82|2080.32|2091.33|2079.83|26
1735666520000|2024-12-31 17:35:20|2028.92|2017.42|2029.99|2018.49|2030.02|2018.52|2028.42|2016.92|27
1735660420000|2024-12-31 15:53:40|2091.7|2080.2|2092.76|2081.26|2092.92|2081.42|2091.58|2080.08|35
1735666530000|2024-12-31 17:35:30|2030.59|2019.09|2028.79|2017.29|2030.66|2019.16|2028.79|2017.29|26
1735660430000|2024-12-31 15:53:50|2092.71|2081.21|2092.87|2081.37|2092.97|2081.47|2092.52|2081.02|24
1735666540000|2024-12-31 17:35:40|2028.84|2017.34|2026.75|2015.25|2029.33|2017.83|2026.75|2015.25|27
1735660440000|2024-12-31 15:54:00|2092.82|2081.32|2093.64|2082.14|2093.64|2082.14|2092.59|2081.09|26
1735666550000|2024-12-31 17:35:50|2026.94|2015.44|2024.77|2013.27|2027.01|2015.51|2024.56|2013.06|24
1735660450000|2024-12-31 15:54:10|2093.76|2082.26|2093.76|2082.26|2094.03|2082.53|2093.4|2081.9|23
1735666560000|2024-12-31 17:36:00|2024.46|2012.96|2029.66|2018.16|2029.66|2018.16|2024.46|2012.96|27
1735660460000|2024-12-31 15:54:20|2093.88|2082.38|2094.06|2082.56|2094.86|2083.36|2093.42|2081.92|25
1735666570000|2024-12-31 17:36:10|2030.13|2018.63|2030.93|2019.43|2030.98|2019.48|2029|2017.5|29
1735660470000|2024-12-31 15:54:30|2094.22|2082.72|2093.47|2081.97|2094.22|2082.72|2093.4|2081.9|31
1735666580000|2024-12-31 17:36:20|2030.83|2019.33|2028.98|2017.48|2030.98|2019.48|2028.48|2016.98|30
1735660480000|2024-12-31 15:54:40|2093.23|2081.73|2092.86|2081.36|2093.49|2081.99|2092.63|2081.13|29
1735666590000|2024-12-31 17:36:30|2029.07|2017.57|2025.44|2013.94|2029.07|2017.57|2025.15|2013.65|32
1735660490000|2024-12-31 15:54:50|2092.91|2081.41|2092.61|2081.11|2092.91|2081.41|2092.39|2080.89|26
1735666600000|2024-12-31 17:36:40|2025.43|2013.93|2025.99|2014.49|2027.85|2016.35|2025.16|2013.66|28
1735660500000|2024-12-31 15:55:00|2092.49|2080.99|2091.67|2080.17|2092.55|2081.05|2091.67|2080.17|30
1735666610000|2024-12-31 17:36:50|2025.95|2014.45|2024.93|2013.43|2025.95|2014.45|2024.78|2013.28|24
1735660510000|2024-12-31 15:55:10|2091.51|2080.01|2091.48|2079.98|2092.61|2081.11|2091.48|2079.98|26
1735666620000|2024-12-31 17:37:00|2024.92|2013.42|2023.36|2011.86|2024.93|2013.43|2023.36|2011.86|15
1735660520000|2024-12-31 15:55:20|2091.52|2080.02|2091.7|2080.2|2092.34|2080.84|2091.52|2080.02|33
1735666630000|2024-12-31 17:37:10|2023.27|2011.77|2020.97|2009.47|2023.27|2011.77|2019.93|2008.43|22
1735660530000|2024-12-31 15:55:30|2091.54|2080.04|2091.23|2079.73|2091.58|2080.08|2091.14|2079.64|23
1735666640000|2024-12-31 17:37:20|2020.92|2009.42|2020.8|2009.3|2021.29|2009.79|2020.11|2008.61|24
1735660540000|2024-12-31 15:55:40|2091.58|2080.08|2091.88|2080.38|2091.88|2080.38|2091.41|2079.91|29
1735666650000|2024-12-31 17:37:30|2020.84|2009.34|2022.31|2010.81|2022.31|2010.81|2020.84|2009.34|24
1735660550000|2024-12-31 15:55:50|2091.98|2080.48|2092.44|2080.94|2092.53|2081.03|2091.98|2080.48|25
1735666660000|2024-12-31 17:37:40|2022.16|2010.66|2019.87|2008.37|2022.28|2010.78|2019.87|2008.37|32
1735660560000|2024-12-31 15:56:00|2092.51|2081.01|2091.57|2080.07|2092.51|2081.01|2091.57|2080.07|28
1735666670000|2024-12-31 17:37:50|2019.88|2008.38|2015.75|2004.25|2019.88|2008.38|2015.75|2004.25|22
1735660570000|2024-12-31 15:56:10|2091.47|2079.97|2092.51|2081.01|2092.51|2081.01|2091.44|2079.94|35
1735666680000|2024-12-31 17:38:00|2016.02|2004.52|2017.75|2006.25|2017.96|2006.46|2015.75|2004.25|14
1735660580000|2024-12-31 15:56:20|2092.68|2081.18|2091.94|2080.44|2092.68|2081.18|2091.78|2080.28|32
1735666690000|2024-12-31 17:38:10|2017.76|2006.26|2021.44|2009.94|2021.44|2009.94|2017.76|2006.26|30
1735660590000|2024-12-31 15:56:30|2091.77|2080.27|2091.16|2079.66|2091.78|2080.28|2090.85|2079.35|27
1735666700000|2024-12-31 17:38:20|2021.61|2010.11|2018.85|2007.35|2021.61|2010.11|2018.66|2007.16|27
1735660600000|2024-12-31 15:56:40|2091.27|2079.77|2090.7|2079.2|2091.27|2079.77|2090.52|2079.02|24
1735666710000|2024-12-31 17:38:30|2019.3|2007.8|2016.07|2004.57|2019.3|2007.8|2016.07|2004.57|21
1735660610000|2024-12-31 15:56:50|2090.56|2079.06|2090.77|2079.27|2091.15|2079.65|2089.91|2078.41|24
1735666720000|2024-12-31 17:38:40|2015.82|2004.32|2014.9|2003.4|2015.96|2004.46|2014.33|2002.83|24
1735660620000|2024-12-31 15:57:00|2090.72|2079.22|2089.84|2078.34|2090.79|2079.29|2089.78|2078.28|28
1735666730000|2024-12-31 17:38:50|2014.94|2003.44|2016.05|2004.55|2017.49|2005.99|2014.94|2003.44|22
1735660630000|2024-12-31 15:57:10|2089.74|2078.24|2090.64|2079.14|2090.74|2079.24|2089.71|2078.21|33
1735666740000|2024-12-31 17:39:00|2016.01|2004.51|2010.97|1999.47|2016.01|2004.51|2010.97|1999.47|21
1735660640000|2024-12-31 15:57:20|2090.48|2078.98|2090.72|2079.22|2090.77|2079.27|2090.39|2078.89|27
1735666750000|2024-12-31 17:39:10|2010.74|1999.24|2008.42|1996.92|2010.74|1999.24|2008.42|1996.92|17
1735660650000|2024-12-31 15:57:30|2090.76|2079.26|2090.53|2079.03|2090.76|2079.26|2090.13|2078.63|25
1735666760000|2024-12-31 17:39:20|2008.62|1997.12|2006.08|1994.58|2008.62|1997.12|2006.07|1994.57|28
1735660660000|2024-12-31 15:57:40|2090.57|2079.07|2090.61|2079.11|2090.73|2079.23|2090.42|2078.92|31
1735666770000|2024-12-31 17:39:30|2006.07|1994.57|2006.07|1994.57|2006.86|1995.36|2006.07|1994.57|27
1735660670000|2024-12-31 15:57:50|2090.58|2079.08|2091.35|2079.85|2091.44|2079.94|2090.5|2079|28
1735666780000|2024-12-31 17:39:40|2005.92|1994.42|2003.5|1992|2005.92|1994.42|2000.36|1988.86|25
1735660680000|2024-12-31 15:58:00|2091.32|2079.82|2091.19|2079.69|2091.45|2079.95|2091.16|2079.66|12
1735666790000|2024-12-31 17:39:50|2003.7|1992.2|2009.31|1997.81|2009.99|1998.49|2003.7|1992.2|35
1735660690000|2024-12-31 15:58:10|2091.18|2079.68|2090.43|2078.93|2091.18|2079.68|2090.43|2078.93|5
1735660710000|2024-12-31 15:58:30|2089.34|2077.84|2088.1|2076.6|2089.34|2077.84|2088.1|2076.6|16
1735666800000|2024-12-31 17:40:00|2009.46|1997.96|2004.92|1993.42|2009.63|1998.13|2004.53|1993.03|28
1735660720000|2024-12-31 15:58:40|2088.09|2076.59|2087.62|2076.12|2088.14|2076.64|2087.62|2076.12|20
1735666810000|2024-12-31 17:40:10|2004.8|1993.3|2009.96|1998.46|2010.51|1999.01|2004.58|1993.08|36
1735660730000|2024-12-31 15:58:50|2087.48|2075.98|2087.28|2075.78|2087.57|2076.07|2087.28|2075.78|22
1735666820000|2024-12-31 17:40:20|2009.76|1998.26|2007.66|1996.16|2009.97|1998.47|2006.61|1995.11|36
1735660740000|2024-12-31 15:59:00|2086.91|2075.41|2086|2074.5|2086.95|2075.45|2086|2074.5|24
1735666830000|2024-12-31 17:40:30|2007.65|1996.15|2008.53|1997.03|2008.69|1997.19|2006.74|1995.24|36
1735660750000|2024-12-31 15:59:10|2085.96|2074.46|2085.83|2074.33|2085.96|2074.46|2085.81|2074.31|11
1735666840000|2024-12-31 17:40:40|2008.22|1996.72|2008.35|1996.85|2008.42|1996.92|2005.85|1994.35|26
1735660760000|2024-12-31 15:59:20|2085.84|2074.34|2085.82|2074.32|2085.84|2074.34|2085.78|2074.28|14
1735666850000|2024-12-31 17:40:50|2008.71|1997.21|2010.2|1998.7|2012.32|2000.82|2008.71|1997.21|25
1735660770000|2024-12-31 15:59:30|2086.22|2074.72|2085.75|2074.25|2086.22|2074.72|2085.75|2074.25|14
1735666860000|2024-12-31 17:41:00|2009.92|1998.42|2007.34|1995.84|2009.92|1998.42|2007.34|1995.84|29
1735660790000|2024-12-31 15:59:50|2085.2|2073.7|2084.7|2073.2|2085.2|2073.7|2084.38|2072.88|9
1735666870000|2024-12-31 17:41:10|2007.24|1995.74|2012.22|2000.72|2012.36|2000.86|2007.24|1995.74|33
1735666880000|2024-12-31 17:41:20|2012.27|2000.77|2014.93|2003.43|2015.08|2003.58|2012.27|2000.77|20
1735660800000|2024-12-31 16:00:00|2084.61|2073.11|2086.04|2074.54|2086.31|2074.81|2084.61|2073.11|35
1735666890000|2024-12-31 17:41:30|2016.29|2004.79|2012.95|2001.45|2016.4|2004.9|2012.95|2001.45|28
1735660810000|2024-12-31 16:00:10|2085.99|2074.49|2086.87|2075.37|2087.38|2075.88|2085.89|2074.39|27
1735666900000|2024-12-31 17:41:40|2013.35|2001.85|2017.8|2006.3|2017.8|2006.3|2013.35|2001.85|33
1735660820000|2024-12-31 16:00:20|2086.83|2075.33|2086.58|2075.08|2087.48|2075.98|2086.08|2074.58|32
1735666910000|2024-12-31 17:41:50|2017.75|2006.25|2020.19|2008.69|2020.67|2009.17|2017.14|2005.64|37
1735660830000|2024-12-31 16:00:30|2086.41|2074.91|2085.24|2073.74|2086.75|2075.25|2085.24|2073.74|32
1735666920000|2024-12-31 17:42:00|2020.25|2008.75|2021.37|2009.87|2021.37|2009.87|2019.36|2007.86|32
1735660840000|2024-12-31 16:00:40|2085.34|2073.84|2084.14|2072.64|2085.41|2073.91|2084.04|2072.54|30
1735666930000|2024-12-31 17:42:10|2021.74|2010.24|2021.7|2010.2|2021.74|2010.24|2019.25|2007.75|29
1735660850000|2024-12-31 16:00:50|2083.95|2072.45|2083.1|2071.6|2084.04|2072.54|2082.99|2071.49|38
1735666940000|2024-12-31 17:42:20|2022.05|2010.55|2024.04|2012.54|2024.24|2012.74|2021.91|2010.41|23
1735660860000|2024-12-31 16:01:00|2083.02|2071.52|2083.79|2072.29|2083.92|2072.42|2082.61|2071.11|31
1735666950000|2024-12-31 17:42:30|2024.08|2012.58|2023.23|2011.73|2024.08|2012.58|2022.91|2011.41|23
1735660870000|2024-12-31 16:01:10|2083.73|2072.23|2084.68|2073.18|2085|2073.5|2083.73|2072.23|30
1735666960000|2024-12-31 17:42:40|2023.22|2011.72|2020.62|2009.12|2023.41|2011.91|2020.39|2008.89|28
1735660880000|2024-12-31 16:01:20|2084.53|2073.03|2084.89|2073.39|2084.93|2073.43|2084.42|2072.92|23
1735666970000|2024-12-31 17:42:50|2020.42|2008.92|2022.05|2010.55|2022.14|2010.64|2020.13|2008.63|30
1735660890000|2024-12-31 16:01:30|2085.24|2073.74|2084.47|2072.97|2085.53|2074.03|2084.47|2072.97|24
1735666980000|2024-12-31 17:43:00|2022.22|2010.72|2023.72|2012.22|2023.72|2012.22|2021.71|2010.21|30
1735660900000|2024-12-31 16:01:40|2084.46|2072.96|2084.55|2073.05|2084.55|2073.05|2084.4|2072.9|6
1735666990000|2024-12-31 17:43:10|2023.76|2012.26|2027.25|2015.75|2027.69|2016.19|2023.76|2012.26|15
1735660910000|2024-12-31 16:01:50|2084.69|2073.19|2084.4|2072.9|2084.69|2073.19|2084.4|2072.9|7
1735667000000|2024-12-31 17:43:20|2027.74|2016.24|2026.41|2014.91|2028.02|2016.52|2025.28|2013.78|25
1735660920000|2024-12-31 16:02:00|2083.48|2071.98|2083.33|2071.83|2083.48|2071.98|2083.33|2071.83|2
1735667010000|2024-12-31 17:43:30|2026.46|2014.96|2024.83|2013.33|2027.64|2016.14|2023.97|2012.47|28
1735660930000|2024-12-31 16:02:10|2082.75|2071.25|2082.12|2070.62|2082.75|2071.25|2082.12|2070.62|14
1735667020000|2024-12-31 17:43:40|2025.03|2013.53|2023.89|2012.39|2025.29|2013.79|2023.8|2012.3|20
1735660940000|2024-12-31 16:02:20|2082.08|2070.58|2081.82|2070.32|2082.19|2070.69|2081.82|2070.32|19
1735667030000|2024-12-31 17:43:50|2023.88|2012.38|2023.06|2011.56|2024.14|2012.64|2023.03|2011.53|27
1735660950000|2024-12-31 16:02:30|2081.78|2070.28|2081.69|2070.19|2081.78|2070.28|2081.69|2070.19|5
1735667040000|2024-12-31 17:44:00|2023.08|2011.58|2022.07|2010.57|2023.48|2011.98|2022.07|2010.57|32
1735660980000|2024-12-31 16:03:00|2081.06|2069.56|2078.75|2067.25|2081.06|2069.56|2078.75|2067.25|17
1735667050000|2024-12-31 17:44:10|2022.16|2010.66|2022.04|2010.54|2022.19|2010.69|2021.97|2010.47|21
1735660990000|2024-12-31 16:03:10|2078.77|2067.27|2079.79|2068.29|2080.07|2068.57|2078.64|2067.14|29
1735667060000|2024-12-31 17:44:20|2022.15|2010.65|2022.26|2010.76|2022.56|2011.06|2022.04|2010.54|22
1735661000000|2024-12-31 16:03:20|2080.13|2068.63|2078.73|2067.23|2080.55|2069.05|2078.65|2067.15|30
1735667070000|2024-12-31 17:44:30|2022.23|2010.73|2019.91|2008.41|2022.23|2010.73|2019.03|2007.53|22
1735661010000|2024-12-31 16:03:30|2078.81|2067.31|2079.42|2067.92|2079.42|2067.92|2078.81|2067.31|33
1735667080000|2024-12-31 17:44:40|2020.19|2008.69|2019.58|2008.08|2020.47|2008.97|2018.78|2007.28|25
1735661020000|2024-12-31 16:03:40|2079.31|2067.81|2078.53|2067.03|2079.45|2067.95|2078.53|2067.03|22
1735667090000|2024-12-31 17:44:50|2019.94|2008.44|2018.12|2006.62|2020.28|2008.78|2018.02|2006.52|32
1735661030000|2024-12-31 16:03:50|2078.5|2067|2078.48|2066.98|2078.5|2067|2078.48|2066.98|3
1735661040000|2024-12-31 16:04:00|2078.14|2066.64|2076.32|2064.82|2078.14|2066.64|2075.82|2064.32|13
1735667100000|2024-12-31 17:45:00|2018.24|2006.74|2018.79|2007.29|2018.89|2007.39|2016.85|2005.35|29
1735661050000|2024-12-31 16:04:10|2076.36|2064.86|2077.9|2066.4|2078.79|2067.29|2076.36|2064.86|30
1735667110000|2024-12-31 17:45:10|2018.83|2007.33|2016.41|2004.91|2019.7|2008.2|2016.41|2004.91|26
1735661060000|2024-12-31 16:04:20|2077.91|2066.41|2076.83|2065.33|2078.91|2067.41|2076.83|2065.33|31
1735667120000|2024-12-31 17:45:20|2016.52|2005.02|2014.46|2002.96|2016.52|2005.02|2013.93|2002.43|26
1735661070000|2024-12-31 16:04:30|2076.79|2065.29|2077.26|2065.76|2077.66|2066.16|2076.28|2064.78|22
1735667130000|2024-12-31 17:45:30|2014.61|2003.11|2016.12|2004.62|2017.08|2005.58|2014.61|2003.11|26
1735661080000|2024-12-31 16:04:40|2077.19|2065.69|2076.54|2065.04|2077.19|2065.69|2076.39|2064.89|17
1735667140000|2024-12-31 17:45:40|2016.16|2004.66|2014.07|2002.57|2016.53|2005.03|2014.03|2002.53|28
1735667150000|2024-12-31 17:45:50|2014.11|2002.61|2013.53|2002.03|2014.84|2003.34|2013.07|2001.57|28
1735661100000|2024-12-31 16:05:00|2076.64|2065.14|2076.57|2065.07|2076.97|2065.47|2076.56|2065.06|12
1735667160000|2024-12-31 17:46:00|2013.58|2002.08|2012.86|2001.36|2013.58|2002.08|2011.58|2000.08|34
1735661110000|2024-12-31 16:05:10|2076.56|2065.06|2076.58|2065.08|2077.45|2065.95|2076.56|2065.06|14
1735667170000|2024-12-31 17:46:10|2012.76|2001.26|2014.89|2003.39|2015.14|2003.64|2012.16|2000.66|31
1735661120000|2024-12-31 16:05:20|2076.6|2065.1|2077.03|2065.53|2077.18|2065.68|2076.6|2065.1|13
1735667180000|2024-12-31 17:46:20|2014.88|2003.38|2013.79|2002.29|2015.34|2003.84|2013.29|2001.79|15
1735661130000|2024-12-31 16:05:30|2077.01|2065.51|2076.57|2065.07|2077.05|2065.55|2076.57|2065.07|21
1735667190000|2024-12-31 17:46:30|2013.78|2002.28|2014.57|2003.07|2014.87|2003.37|2013.69|2002.19|28
1735661140000|2024-12-31 16:05:40|2076.53|2065.03|2075.7|2064.2|2076.53|2065.03|2075.7|2064.2|4
1735667200000|2024-12-31 17:46:40|2014.08|2002.58|2010.86|1999.36|2014.19|2002.69|2010.73|1999.23|28
1735661160000|2024-12-31 16:06:00|2075.82|2064.32|2075.7|2064.2|2075.82|2064.32|2075.7|2064.2|3
1735667210000|2024-12-31 17:46:50|2011.04|1999.54|2009.79|1998.29|2011.04|1999.54|2009.75|1998.25|22
1735661170000|2024-12-31 16:06:10|2074.48|2062.98|2074.95|2063.45|2075.52|2064.02|2074.45|2062.95|16
1735667220000|2024-12-31 17:47:00|2009.78|1998.28|2008.9|1997.4|2009.78|1998.28|2007.38|1995.88|17
1735661180000|2024-12-31 16:06:20|2074.85|2063.35|2074.7|2063.2|2074.95|2063.45|2074.6|2063.1|16
1735667230000|2024-12-31 17:47:10|2008.94|1997.44|2011.1|1999.6|2011.41|1999.91|2008.94|1997.44|20
1735661190000|2024-12-31 16:06:30|2074.72|2063.22|2073.48|2061.98|2074.72|2063.22|2073.37|2061.87|30
1735667240000|2024-12-31 17:47:20|2011.18|1999.68|2010.29|1998.79|2011.52|2000.02|2010.29|1998.79|23
1735661200000|2024-12-31 16:06:40|2073.59|2062.09|2072.55|2061.05|2073.61|2062.11|2072.54|2061.04|17
1735667250000|2024-12-31 17:47:30|2010.4|1998.9|2012.17|2000.67|2012.17|2000.67|2010.4|1998.9|27
1735661210000|2024-12-31 16:06:50|2072.54|2061.04|2072.04|2060.54|2072.58|2061.08|2071.98|2060.48|9
1735667260000|2024-12-31 17:47:40|2012.26|2000.76|2013.86|2002.36|2015.1|2003.6|2012.26|2000.76|32
1735661220000|2024-12-31 16:07:00|2072.05|2060.55|2074.56|2063.06|2074.74|2063.24|2071.98|2060.48|20
1735667270000|2024-12-31 17:47:50|2013.79|2002.29|2012.71|2001.21|2014.02|2002.52|2011.95|2000.45|30
1735661230000|2024-12-31 16:07:10|2074.4|2062.9|2072.99|2061.49|2074.56|2063.06|2072.78|2061.28|31
1735667280000|2024-12-31 17:48:00|2012.92|2001.42|2011.05|1999.55|2013.1|2001.6|2010.85|1999.35|26
1735661240000|2024-12-31 16:07:20|2072.94|2061.44|2073.58|2062.08|2073.92|2062.42|2072.89|2061.39|32
1735667290000|2024-12-31 17:48:10|2011.32|1999.82|2009.74|1998.24|2011.59|2000.09|2009.13|1997.63|25
1735661250000|2024-12-31 16:07:30|2073.59|2062.09|2072.58|2061.08|2073.79|2062.29|2072.58|2061.08|30
1735667300000|2024-12-31 17:48:20|2009.83|1998.33|2011.94|2000.44|2011.94|2000.44|2009.83|1998.33|25
1735661260000|2024-12-31 16:07:40|2072.55|2061.05|2072.74|2061.24|2073.27|2061.77|2072.24|2060.74|35
1735667310000|2024-12-31 17:48:30|2012.13|2000.63|2010.24|1998.74|2012.13|2000.63|2009.76|1998.26|17
1735661270000|2024-12-31 16:07:50|2072.79|2061.29|2074.59|2063.09|2074.59|2063.09|2072.79|2061.29|8
1735667320000|2024-12-31 17:48:40|2010.22|1998.72|2010.04|1998.54|2010.28|1998.78|2010.04|1998.54|17
1735661280000|2024-12-31 16:08:00|2075.46|2063.96|2074.46|2062.96|2075.78|2064.28|2074.26|2062.76|24
1735667330000|2024-12-31 17:48:50|2010.05|1998.55|2010.07|1998.57|2011.24|1999.74|2010.05|1998.55|26
1735661290000|2024-12-31 16:08:10|2074.34|2062.84|2074.46|2062.96|2074.46|2062.96|2074.3|2062.8|15
1735667340000|2024-12-31 17:49:00|2010.1|1998.6|2007.38|1995.88|2010.1|1998.6|2007.23|1995.73|20
1735661300000|2024-12-31 16:08:20|2074.3|2062.8|2074.46|2062.96|2074.46|2062.96|2074.25|2062.75|11
1735667350000|2024-12-31 17:49:10|2007.16|1995.66|2007.36|1995.86|2007.77|1996.27|2006.89|1995.39|26
1735661310000|2024-12-31 16:08:30|2074.43|2062.93|2074.28|2062.78|2074.45|2062.95|2074.06|2062.56|12
1735667360000|2024-12-31 17:49:20|2007.67|1996.17|2008.67|1997.17|2008.82|1997.32|2007.07|1995.57|19
1735661320000|2024-12-31 16:08:40|2074.43|2062.93|2074.3|2062.8|2074.46|2062.96|2074.17|2062.67|8
1735667370000|2024-12-31 17:49:30|2008.73|1997.23|2010.49|1998.99|2010.66|1999.16|2008.73|1997.23|30
1735661330000|2024-12-31 16:08:50|2074.32|2062.82|2076.65|2065.15|2077.15|2065.65|2074.32|2062.82|10
1735667380000|2024-12-31 17:49:40|2010.38|1998.88|2011.56|2000.06|2011.65|2000.15|2010.33|1998.83|21
1735661340000|2024-12-31 16:09:00|2076.17|2064.67|2074.62|2063.12|2076.6|2065.1|2074.21|2062.71|34
1735667390000|2024-12-31 17:49:50|2011.64|2000.14|2011.55|2000.05|2011.75|2000.25|2010.71|1999.21|29
1735661350000|2024-12-31 16:09:10|2074.72|2063.22|2076.15|2064.65|2076.15|2064.65|2074.72|2063.22|30
1735667400000|2024-12-31 17:50:00|2011.52|2000.02|2010.22|1998.72|2013.19|2001.69|2010.22|1998.72|30
1735661360000|2024-12-31 16:09:20|2076.18|2064.68|2077.35|2065.85|2077.38|2065.88|2075.8|2064.3|35
1735667410000|2024-12-31 17:50:10|2010.51|1999.01|2012.53|2001.03|2013.1|2001.6|2010.51|1999.01|25
1735661370000|2024-12-31 16:09:30|2077.14|2065.64|2080.22|2068.72|2080.25|2068.75|2077.14|2065.64|32
1735667420000|2024-12-31 17:50:20|2012.78|2001.28|2012.37|2000.87|2012.78|2001.28|2011.09|1999.59|23
1735661380000|2024-12-31 16:09:40|2080.01|2068.51|2080.33|2068.83|2081.39|2069.89|2080.01|2068.51|23
1735667430000|2024-12-31 17:50:30|2012.36|2000.86|2013.08|2001.58|2013.87|2002.37|2012.36|2000.86|26
1735661390000|2024-12-31 16:09:50|2080.15|2068.65|2079.48|2067.98|2081.97|2070.47|2078.81|2067.31|28
1735667440000|2024-12-31 17:50:40|2013.18|2001.68|2013.94|2002.44|2013.94|2002.44|2013.02|2001.52|23
1735661400000|2024-12-31 16:10:00|2079.61|2068.11|2079.17|2067.67|2079.61|2068.11|2078.34|2066.84|19
1735667450000|2024-12-31 17:50:50|2014.44|2002.94|2015.23|2003.73|2015.72|2004.22|2014.44|2002.94|28
1735661410000|2024-12-31 16:10:10|2078.91|2067.41|2078.95|2067.45|2079.22|2067.72|2077.58|2066.08|24
1735667460000|2024-12-31 17:51:00|2014.93|2003.43|2016.8|2005.3|2017.09|2005.59|2014.93|2003.43|26
1735661420000|2024-12-31 16:10:20|2079.1|2067.6|2078.67|2067.17|2079.16|2067.66|2078.5|2067|23
1735667470000|2024-12-31 17:51:10|2017|2005.5|2017.88|2006.38|2018.27|2006.77|2017|2005.5|28
1735661430000|2024-12-31 16:10:30|2078.44|2066.94|2078.4|2066.9|2078.44|2066.94|2077.22|2065.72|28
1735667480000|2024-12-31 17:51:20|2017.79|2006.29|2018.85|2007.35|2018.85|2007.35|2017.79|2006.29|20
1735661440000|2024-12-31 16:10:40|2078.66|2067.16|2078.23|2066.73|2079.3|2067.8|2078.04|2066.54|28
1735667490000|2024-12-31 17:51:30|2019.03|2007.53|2015.56|2004.06|2019.03|2007.53|2015.56|2004.06|24
1735661450000|2024-12-31 16:10:50|2078.2|2066.7|2079.8|2068.3|2080.02|2068.52|2078.2|2066.7|25
1735667500000|2024-12-31 17:51:40|2015.61|2004.11|2015.81|2004.31|2016.29|2004.79|2015.61|2004.11|16
1735661460000|2024-12-31 16:11:00|2079.79|2068.29|2079.63|2068.13|2079.79|2068.29|2079.11|2067.61|24
1735667510000|2024-12-31 17:51:50|2015.79|2004.29|2014.39|2002.89|2015.95|2004.45|2014.39|2002.89|24
1735661470000|2024-12-31 16:11:10|2079.62|2068.12|2079.81|2068.31|2079.81|2068.31|2079.05|2067.55|20
1735667520000|2024-12-31 17:52:00|2014.12|2002.62|2016.57|2005.07|2016.88|2005.38|2014.12|2002.62|25
1735661480000|2024-12-31 16:11:20|2079.63|2068.13|2079.53|2068.03|2080.02|2068.52|2079.02|2067.52|26
1735667530000|2024-12-31 17:52:10|2016.61|2005.11|2015.04|2003.54|2016.96|2005.46|2014.94|2003.44|27
1735661490000|2024-12-31 16:11:30|2079.37|2067.87|2079.27|2067.77|2079.75|2068.25|2076.73|2065.23|25
1735667540000|2024-12-31 17:52:20|2015.21|2003.71|2016.29|2004.79|2016.29|2004.79|2015.09|2003.59|24
1735661500000|2024-12-31 16:11:40|2078.91|2067.41|2078.84|2067.34|2078.93|2067.43|2078.62|2067.12|16
1735667550000|2024-12-31 17:52:30|2016.2|2004.7|2015.63|2004.13|2016.2|2004.7|2015.22|2003.72|18
1735661510000|2024-12-31 16:11:50|2078.76|2067.26|2077.51|2066.01|2078.76|2067.26|2077.41|2065.91|20
1735667560000|2024-12-31 17:52:40|2016.4|2004.9|2018.08|2006.58|2018.18|2006.68|2016.4|2004.9|19
1735661520000|2024-12-31 16:12:00|2077.36|2065.86|2075.41|2063.91|2077.41|2065.91|2075.15|2063.65|23
1735667570000|2024-12-31 17:52:50|2017.96|2006.46|2017.74|2006.24|2018.17|2006.67|2017.16|2005.66|28
1735661530000|2024-12-31 16:12:10|2075.62|2064.12|2077.34|2065.84|2077.46|2065.96|2075.23|2063.73|28
1735667580000|2024-12-31 17:53:00|2017.64|2006.14|2019.14|2007.64|2019.31|2007.81|2017.6|2006.1|34
1735661540000|2024-12-31 16:12:20|2077.18|2065.68|2076.79|2065.29|2077.23|2065.73|2076.43|2064.93|25
1735667590000|2024-12-31 17:53:10|2019.59|2008.09|2021.33|2009.83|2021.33|2009.83|2019.59|2008.09|27
1735661550000|2024-12-31 16:12:30|2076.68|2065.18|2077.58|2066.08|2077.58|2066.08|2076.43|2064.93|22
1735667600000|2024-12-31 17:53:20|2021.15|2009.65|2020.86|2009.36|2021.68|2010.18|2020.86|2009.36|24
1735661560000|2024-12-31 16:12:40|2077.6|2066.1|2078.32|2066.82|2078.39|2066.89|2077.56|2066.06|20
1735667610000|2024-12-31 17:53:30|2020.9|2009.4|2019.23|2007.73|2020.96|2009.46|2018.51|2007.01|34
1735661570000|2024-12-31 16:12:50|2078.35|2066.85|2078.39|2066.89|2078.57|2067.07|2078.25|2066.75|24
1735667620000|2024-12-31 17:53:40|2019.22|2007.72|2019.61|2008.11|2019.78|2008.28|2019.03|2007.53|24
1735661580000|2024-12-31 16:13:00|2078.49|2066.99|2081.02|2069.52|2081.42|2069.92|2078.39|2066.89|23
1735667630000|2024-12-31 17:53:50|2019.83|2008.33|2021|2009.5|2021.37|2009.87|2019.66|2008.16|25
1735661590000|2024-12-31 16:13:10|2081.05|2069.55|2079.52|2068.02|2081.05|2069.55|2079.51|2068.01|20
1735667640000|2024-12-31 17:54:00|2020.7|2009.2|2020.67|2009.17|2020.92|2009.42|2019.78|2008.28|28
1735661600000|2024-12-31 16:13:20|2079.29|2067.79|2079.15|2067.65|2079.76|2068.26|2079.08|2067.58|24
1735667650000|2024-12-31 17:54:10|2020.68|2009.18|2020.44|2008.94|2020.78|2009.28|2020.34|2008.84|12
1735661610000|2024-12-31 16:13:30|2079.25|2067.75|2078.68|2067.18|2079.25|2067.75|2078.5|2067|19
1735661620000|2024-12-31 16:13:40|2078.36|2066.86|2076.72|2065.22|2078.36|2066.86|2076.68|2065.18|31
1735661630000|2024-12-31 16:13:50|2076.58|2065.08|2077.32|2065.82|2077.41|2065.91|2076.47|2064.97|28
1735661640000|2024-12-31 16:14:00|2077.31|2065.81|2077.41|2065.91|2077.43|2065.93|2076.6|2065.1|25
1735661650000|2024-12-31 16:14:10|2077.29|2065.79|2077.2|2065.7|2077.54|2066.04|2077.2|2065.7|26
1735661660000|2024-12-31 16:14:20|2077.17|2065.67|2077.17|2065.67|2077.17|2065.67|2077.17|2065.67|1
1735661680000|2024-12-31 16:14:40|2076.55|2065.05|2076.86|2065.36|2076.86|2065.36|2076.26|2064.76|13
1735661690000|2024-12-31 16:14:50|2076.71|2065.21|2077.55|2066.05|2077.69|2066.19|2076.71|2065.21|16
1735661700000|2024-12-31 16:15:00|2077.54|2066.04|2078.16|2066.66|2078.16|2066.66|2076.38|2064.88|33
1735661710000|2024-12-31 16:15:10|2078.22|2066.72|2079.25|2067.75|2079.25|2067.75|2077.34|2065.84|29
1735661720000|2024-12-31 16:15:20|2079.09|2067.59|2078.93|2067.43|2079.11|2067.61|2078.71|2067.21|30
1735661730000|2024-12-31 16:15:30|2078.82|2067.32|2078.13|2066.63|2078.91|2067.41|2078.13|2066.63|30
1735661740000|2024-12-31 16:15:40|2078.24|2066.74|2077.61|2066.11|2078.24|2066.74|2076.2|2064.7|29
1735661750000|2024-12-31 16:15:50|2077.82|2066.32|2077.78|2066.28|2077.82|2066.32|2077.5|2066|25
1735661760000|2024-12-31 16:16:00|2077.9|2066.4|2079.62|2068.12|2079.84|2068.34|2077.9|2066.4|30
1735661770000|2024-12-31 16:16:10|2079.63|2068.13|2079.77|2068.27|2079.77|2068.27|2078.93|2067.43|16
1735661780000|2024-12-31 16:16:20|2080.05|2068.55|2081.49|2069.99|2081.72|2070.22|2079.52|2068.02|26
1735661790000|2024-12-31 16:16:30|2081.52|2070.02|2081.37|2069.87|2081.67|2070.17|2081.12|2069.62|28
1735661800000|2024-12-31 16:16:40|2081.63|2070.13|2080.6|2069.1|2082.2|2070.7|2080.6|2069.1|26
1735661810000|2024-12-31 16:16:50|2080.74|2069.24|2079.45|2067.95|2080.96|2069.46|2079.17|2067.67|25
1735661820000|2024-12-31 16:17:00|2079.59|2068.09|2081.2|2069.7|2081.46|2069.96|2079.55|2068.05|22
1735661830000|2024-12-31 16:17:10|2081.21|2069.71|2080.19|2068.69|2081.37|2069.87|2080.19|2068.69|31
1735661840000|2024-12-31 16:17:20|2079.88|2068.38|2078.48|2066.98|2079.88|2068.38|2078.25|2066.75|33
1735661850000|2024-12-31 16:17:30|2078.36|2066.86|2077.92|2066.42|2079.05|2067.55|2077.81|2066.31|29
1735661860000|2024-12-31 16:17:40|2077.74|2066.24|2076.77|2065.27|2078.2|2066.7|2076.72|2065.22|22
1735661870000|2024-12-31 16:17:50|2076.49|2064.99|2074.93|2063.43|2076.49|2064.99|2074.93|2063.43|28
1735661880000|2024-12-31 16:18:00|2075.24|2063.74|2076.48|2064.98|2076.69|2065.19|2074.98|2063.48|33
1735661890000|2024-12-31 16:18:10|2076.51|2065.01|2076.56|2065.06|2077.01|2065.51|2076.41|2064.91|26
1735661900000|2024-12-31 16:18:20|2076.59|2065.09|2074.86|2063.36|2076.61|2065.11|2074.37|2062.87|30
1735661910000|2024-12-31 16:18:30|2075.53|2064.03|2076.66|2065.16|2076.71|2065.21|2075.53|2064.03|22
1735661920000|2024-12-31 16:18:40|2076.73|2065.23|2076.55|2065.05|2077.04|2065.54|2076.09|2064.59|31
1735661930000|2024-12-31 16:18:50|2076.7|2065.2|2077.13|2065.63|2077.47|2065.97|2076.58|2065.08|20
1735661940000|2024-12-31 16:19:00|2077.33|2065.83|2075.85|2064.35|2077.69|2066.19|2075.85|2064.35|34
1735661950000|2024-12-31 16:19:10|2075.81|2064.31|2076.16|2064.66|2076.16|2064.66|2074.53|2063.03|28
1735661960000|2024-12-31 16:19:20|2076|2064.5|2078.32|2066.82|2078.32|2066.82|2076|2064.5|15
1735661970000|2024-12-31 16:19:30|2078.37|2066.87|2078.58|2067.08|2078.99|2067.49|2078.37|2066.87|29
1735661980000|2024-12-31 16:19:40|2078.7|2067.2|2077.23|2065.73|2078.7|2067.2|2077.23|2065.73|28
1735661990000|2024-12-31 16:19:50|2077.2|2065.7|2076.38|2064.88|2077.4|2065.9|2076.27|2064.77|24
1735662000000|2024-12-31 16:20:00|2076.49|2064.99|2074.63|2063.13|2076.59|2065.09|2074.55|2063.05|37
1735662010000|2024-12-31 16:20:10|2074.79|2063.29|2074.03|2062.53|2074.88|2063.38|2074.03|2062.53|27
1735662020000|2024-12-31 16:20:20|2073.93|2062.43|2075.47|2063.97|2075.91|2064.41|2073.92|2062.42|28
1735662030000|2024-12-31 16:20:30|2075.5|2064|2075.8|2064.3|2076.04|2064.54|2075.43|2063.93|24
1735662040000|2024-12-31 16:20:40|2075.86|2064.36|2078.27|2066.77|2078.38|2066.88|2075.8|2064.3|14
1735662050000|2024-12-31 16:20:50|2077.57|2066.07|2078.18|2066.68|2078.29|2066.79|2077.21|2065.71|24
1735662060000|2024-12-31 16:21:00|2078.1|2066.6|2077.28|2065.78|2078.1|2066.6|2076.08|2064.58|25
1735662070000|2024-12-31 16:21:10|2077.17|2065.67|2079.4|2067.9|2079.4|2067.9|2077.17|2065.67|23
1735662080000|2024-12-31 16:21:20|2079.39|2067.89|2079.59|2068.09|2080.85|2069.35|2079.38|2067.88|27
1735662090000|2024-12-31 16:21:30|2079.56|2068.06|2079.03|2067.53|2079.57|2068.07|2078.59|2067.09|30
1735662100000|2024-12-31 16:21:40|2079.12|2067.62|2078.13|2066.63|2079.36|2067.86|2077.82|2066.32|27
1735662110000|2024-12-31 16:21:50|2078.23|2066.73|2077.92|2066.42|2078.23|2066.73|2077.6|2066.1|24
1735662120000|2024-12-31 16:22:00|2078.28|2066.78|2075.62|2064.12|2078.3|2066.8|2075.49|2063.99|28
1735662130000|2024-12-31 16:22:10|2075.66|2064.16|2074.61|2063.11|2075.69|2064.19|2074.38|2062.88|25
1735662140000|2024-12-31 16:22:20|2074.82|2063.32|2073.36|2061.86|2074.82|2063.32|2073.35|2061.85|23
1735662150000|2024-12-31 16:22:30|2073.33|2061.83|2071.44|2059.94|2073.38|2061.88|2071.42|2059.92|24
1735662160000|2024-12-31 16:22:40|2071.46|2059.96|2071.42|2059.92|2071.71|2060.21|2071.42|2059.92|17
1735662170000|2024-12-31 16:22:50|2071.51|2060.01|2071.45|2059.95|2071.55|2060.05|2071.42|2059.92|9
1735662180000|2024-12-31 16:23:00|2071.51|2060.01|2071.66|2060.16|2071.95|2060.45|2071.42|2059.92|22
1735662190000|2024-12-31 16:23:10|2071.75|2060.25|2071.53|2060.03|2072.01|2060.51|2071.42|2059.92|29
1735662200000|2024-12-31 16:23:20|2071.52|2060.02|2073.4|2061.9|2073.4|2061.9|2071.44|2059.94|29
1735662210000|2024-12-31 16:23:30|2073.24|2061.74|2073.63|2062.13|2073.81|2062.31|2073.2|2061.7|24
1735662220000|2024-12-31 16:23:40|2073.84|2062.34|2074.49|2062.99|2074.54|2063.04|2073.52|2062.02|21
1735662230000|2024-12-31 16:23:50|2074.48|2062.98|2075.89|2064.39|2075.89|2064.39|2074.44|2062.94|28
1735662240000|2024-12-31 16:24:00|2075.86|2064.36|2076.63|2065.13|2076.77|2065.27|2075.86|2064.36|24
1735662250000|2024-12-31 16:24:10|2076.67|2065.17|2076.95|2065.45|2077.3|2065.8|2076.43|2064.93|27
1735662260000|2024-12-31 16:24:20|2076.5|2065|2075.31|2063.81|2076.57|2065.07|2075.31|2063.81|22
1735662270000|2024-12-31 16:24:30|2075.28|2063.78|2074.29|2062.79|2075.54|2064.04|2074.14|2062.64|34
1735662280000|2024-12-31 16:24:40|2074.16|2062.66|2074.91|2063.41|2074.95|2063.45|2074.16|2062.66|21
1735662290000|2024-12-31 16:24:50|2074.84|2063.34|2074.86|2063.36|2074.86|2063.36|2074.15|2062.65|17
1735662300000|2024-12-31 16:25:00|2074.77|2063.27|2074.11|2062.61|2074.77|2063.27|2074.05|2062.55|18
1735662310000|2024-12-31 16:25:10|2074.14|2062.64|2073.94|2062.44|2074.57|2063.07|2073.94|2062.44|9
1735662320000|2024-12-31 16:25:20|2074.14|2062.64|2072.76|2061.26|2074.27|2062.77|2072.76|2061.26|32
1735662330000|2024-12-31 16:25:30|2072.66|2061.16|2071.53|2060.03|2072.66|2061.16|2071.53|2060.03|24
1735662340000|2024-12-31 16:25:40|2071.63|2060.13|2071.49|2059.99|2071.63|2060.13|2071.42|2059.92|11
1735662350000|2024-12-31 16:25:50|2071.59|2060.09|2071.21|2059.71|2071.6|2060.1|2071.04|2059.54|31
1735662360000|2024-12-31 16:26:00|2071.32|2059.82|2071.22|2059.72|2071.42|2059.92|2071.13|2059.63|15
1735662370000|2024-12-31 16:26:10|2071.13|2059.63|2073.28|2061.78|2073.28|2061.78|2071.13|2059.63|17
1735662380000|2024-12-31 16:26:20|2073.2|2061.7|2072.29|2060.79|2073.2|2061.7|2071.96|2060.46|24
1735662390000|2024-12-31 16:26:30|2072.48|2060.98|2072.71|2061.21|2072.79|2061.29|2072.19|2060.69|22
1735662400000|2024-12-31 16:26:40|2072.73|2061.23|2073.41|2061.91|2073.56|2062.06|2072.66|2061.16|21
1735662410000|2024-12-31 16:26:50|2073.4|2061.9|2072.43|2060.93|2073.4|2061.9|2071.91|2060.41|31
1735662420000|2024-12-31 16:27:00|2072.27|2060.77|2072.85|2061.35|2073.52|2062.02|2072.04|2060.54|19
1735662430000|2024-12-31 16:27:10|2072.96|2061.46|2073.44|2061.94|2073.97|2062.47|2072.86|2061.36|24
1735662440000|2024-12-31 16:27:20|2073.47|2061.97|2072.85|2061.35|2073.47|2061.97|2072.85|2061.35|23
1735662450000|2024-12-31 16:27:30|2072.86|2061.36|2072.26|2060.76|2072.95|2061.45|2072.2|2060.7|21
1735662460000|2024-12-31 16:27:40|2072.08|2060.58|2071.42|2059.92|2072.08|2060.58|2071.42|2059.92|13
1735662470000|2024-12-31 16:27:50|2070.2|2058.7|2069.02|2057.52|2070.2|2058.7|2068.82|2057.32|33
1735662480000|2024-12-31 16:28:00|2069.12|2057.62|2070.34|2058.84|2070.5|2059|2069.12|2057.62|26
1735662490000|2024-12-31 16:28:10|2070.53|2059.03|2070.52|2059.02|2071.47|2059.97|2070.49|2058.99|22
1735662500000|2024-12-31 16:28:20|2070.55|2059.05|2070.89|2059.39|2071.36|2059.86|2070.52|2059.02|24
1735662510000|2024-12-31 16:28:30|2070.99|2059.49|2070.54|2059.04|2070.99|2059.49|2070.5|2059|18
1735662520000|2024-12-31 16:28:40|2070.66|2059.16|2070.46|2058.96|2071.78|2060.28|2070.45|2058.95|22
1735662530000|2024-12-31 16:28:50|2070.49|2058.99|2070.72|2059.22|2071.48|2059.98|2070.49|2058.99|19
1735662540000|2024-12-31 16:29:00|2070.37|2058.87|2071.16|2059.66|2071.44|2059.94|2070.37|2058.87|23
1735662550000|2024-12-31 16:29:10|2071.21|2059.71|2071.02|2059.52|2071.66|2060.16|2071|2059.5|20
1735662560000|2024-12-31 16:29:20|2070.97|2059.47|2070.32|2058.82|2071.22|2059.72|2070.32|2058.82|18
1735662570000|2024-12-31 16:29:30|2070.42|2058.92|2071.16|2059.66|2071.16|2059.66|2070.22|2058.72|20
1735662580000|2024-12-31 16:29:40|2071.12|2059.62|2070.62|2059.12|2071.14|2059.64|2070.48|2058.98|19
1735662590000|2024-12-31 16:29:50|2070.66|2059.16|2070.27|2058.77|2070.66|2059.16|2070.27|2058.77|11
1735662600000|2024-12-31 16:30:00|2070.31|2058.81|2070.49|2058.99|2070.76|2059.26|2070.31|2058.81|16
1735662610000|2024-12-31 16:30:10|2070.39|2058.89|2071.78|2060.28|2072.45|2060.95|2070.39|2058.89|30
1735662620000|2024-12-31 16:30:20|2071.59|2060.09|2072.23|2060.73|2072.56|2061.06|2071.59|2060.09|31
1735662630000|2024-12-31 16:30:30|2072.33|2060.83|2071.62|2060.12|2072.42|2060.92|2071.49|2059.99|26
1735662640000|2024-12-31 16:30:40|2071.87|2060.37|2073.25|2061.75|2073.25|2061.75|2071.86|2060.36|18
1735662650000|2024-12-31 16:30:50|2073.24|2061.74|2072.65|2061.15|2073.81|2062.31|2072.6|2061.1|25
1735662660000|2024-12-31 16:31:00|2072.58|2061.08|2070.7|2059.2|2072.63|2061.13|2070.64|2059.14|17
1735662670000|2024-12-31 16:31:10|2070.57|2059.07|2070.27|2058.77|2070.57|2059.07|2070.27|2058.77|12
1735662680000|2024-12-31 16:31:20|2069.24|2057.74|2068.15|2056.65|2069.24|2057.74|2068.05|2056.55|12
1735662690000|2024-12-31 16:31:30|2068.05|2056.55|2067.93|2056.43|2068.35|2056.85|2067.93|2056.43|19
1735662700000|2024-12-31 16:31:40|2067.85|2056.35|2067.65|2056.15|2067.85|2056.35|2067.65|2056.15|4
1735662710000|2024-12-31 16:31:50|2067.25|2055.75|2066.51|2055.01|2067.25|2055.75|2066.51|2055.01|5
1735662720000|2024-12-31 16:32:00|2065.65|2054.15|2060.72|2049.22|2065.65|2054.15|2060.02|2048.52|21
1735662730000|2024-12-31 16:32:10|2060.44|2048.94|2056.84|2045.34|2060.44|2048.94|2056.84|2045.34|30
1735662740000|2024-12-31 16:32:20|2056.83|2045.33|2056.75|2045.25|2056.83|2045.33|2056.02|2044.52|16
1735662750000|2024-12-31 16:32:30|2056.79|2045.29|2058.18|2046.68|2058.39|2046.89|2056.74|2045.24|22
1735662760000|2024-12-31 16:32:40|2058.17|2046.67|2058.64|2047.14|2059.37|2047.87|2057.75|2046.25|19
1735662770000|2024-12-31 16:32:50|2058.65|2047.15|2058.06|2046.56|2058.65|2047.15|2058.06|2046.56|4
1735662780000|2024-12-31 16:33:00|2058.99|2047.49|2060.6|2049.1|2060.89|2049.39|2058.99|2047.49|6
1735662790000|2024-12-31 16:33:10|2060.7|2049.2|2059.29|2047.79|2060.7|2049.2|2058.63|2047.13|24
1735662800000|2024-12-31 16:33:20|2059.39|2047.89|2058.64|2047.14|2060.27|2048.77|2058.5|2047|26
1735662810000|2024-12-31 16:33:30|2058.65|2047.15|2057.47|2045.97|2058.84|2047.34|2057.47|2045.97|19
1735662820000|2024-12-31 16:33:40|2057.51|2046.01|2057.44|2045.94|2057.51|2046.01|2057.05|2045.55|20
1735662830000|2024-12-31 16:33:50|2057.43|2045.93|2057.06|2045.56|2057.47|2045.97|2057.05|2045.55|10
1735662840000|2024-12-31 16:34:00|2057.28|2045.78|2058.34|2046.84|2058.4|2046.9|2057.28|2045.78|13
1735662850000|2024-12-31 16:34:10|2058.3|2046.8|2057.75|2046.25|2058.41|2046.91|2057.65|2046.15|24
1735662860000|2024-12-31 16:34:20|2057.97|2046.47|2057.7|2046.2|2059.28|2047.78|2057.7|2046.2|32
1735662870000|2024-12-31 16:34:30|2057.67|2046.17|2057.32|2045.82|2057.67|2046.17|2057.14|2045.64|32
1735662880000|2024-12-31 16:34:40|2057.66|2046.16|2057.65|2046.15|2057.66|2046.16|2057.2|2045.7|16
1735662890000|2024-12-31 16:34:50|2057.63|2046.13|2057.9|2046.4|2058.05|2046.55|2057.35|2045.85|20
1735662900000|2024-12-31 16:35:00|2057.99|2046.49|2060.22|2048.72|2060.22|2048.72|2057.99|2046.49|22
1735662910000|2024-12-31 16:35:10|2060.07|2048.57|2059.58|2048.08|2060.21|2048.71|2059.49|2047.99|11
1735662920000|2024-12-31 16:35:20|2059.57|2048.07|2059.49|2047.99|2059.81|2048.31|2059.49|2047.99|22
1735662930000|2024-12-31 16:35:30|2058.45|2046.95|2057.1|2045.6|2058.45|2046.95|2057.1|2045.6|20
1735662940000|2024-12-31 16:35:40|2057.06|2045.56|2057.41|2045.91|2057.48|2045.98|2057.06|2045.56|19
1735662950000|2024-12-31 16:35:50|2057.51|2046.01|2058.16|2046.66|2058.17|2046.67|2057.39|2045.89|29
1735662960000|2024-12-31 16:36:00|2058.26|2046.76|2058.71|2047.21|2059.37|2047.87|2058.26|2046.76|34
1735662970000|2024-12-31 16:36:10|2058.68|2047.18|2060.02|2048.52|2060.02|2048.52|2058.63|2047.13|22
1735662980000|2024-12-31 16:36:20|2060.13|2048.63|2059.97|2048.47|2060.13|2048.63|2059.63|2048.13|19
1735662990000|2024-12-31 16:36:30|2060.78|2049.28|2062.83|2051.33|2062.83|2051.33|2060.39|2048.89|26
1735663000000|2024-12-31 16:36:40|2062.71|2051.21|2063.46|2051.96|2063.91|2052.41|2062.71|2051.21|19
1735663010000|2024-12-31 16:36:50|2063.44|2051.94|2061.65|2050.15|2063.71|2052.21|2061.65|2050.15|27
1735663020000|2024-12-31 16:37:00|2061.7|2050.2|2060.99|2049.49|2062.19|2050.69|2060.95|2049.45|23
1735663030000|2024-12-31 16:37:10|2060.93|2049.43|2059.76|2048.26|2060.98|2049.48|2059.54|2048.04|22
1735663040000|2024-12-31 16:37:20|2059.9|2048.4|2060.67|2049.17|2060.73|2049.23|2059.83|2048.33|22
1735663050000|2024-12-31 16:37:30|2060.68|2049.18|2062.3|2050.8|2062.33|2050.83|2060.68|2049.18|26
1735663060000|2024-12-31 16:37:40|2062|2050.5|2061.62|2050.12|2062|2050.5|2061.32|2049.82|17
1735663070000|2024-12-31 16:37:50|2061.6|2050.1|2060.96|2049.46|2061.66|2050.16|2060.93|2049.43|18
1735663080000|2024-12-31 16:38:00|2060.98|2049.48|2061.78|2050.28|2061.8|2050.3|2060.96|2049.46|18
1735663090000|2024-12-31 16:38:10|2061.79|2050.29|2062.77|2051.27|2062.95|2051.45|2061.79|2050.29|29
1735663100000|2024-12-31 16:38:20|2062.76|2051.26|2062.17|2050.67|2062.78|2051.28|2061.65|2050.15|29
1735663110000|2024-12-31 16:38:30|2062.16|2050.66|2061.97|2050.47|2062.16|2050.66|2061.97|2050.47|16
1735663120000|2024-12-31 16:38:40|2061.81|2050.31|2061.52|2050.02|2061.84|2050.34|2061.52|2050.02|15
1735663130000|2024-12-31 16:38:50|2061.5|2050|2061.23|2049.73|2061.75|2050.25|2061.22|2049.72|18
1735663140000|2024-12-31 16:39:00|2061.22|2049.72|2062.82|2051.32|2062.82|2051.32|2061.22|2049.72|21
1735663150000|2024-12-31 16:39:10|2063.09|2051.59|2063.24|2051.74|2063.36|2051.86|2063.04|2051.54|16
1735663160000|2024-12-31 16:39:20|2063.25|2051.75|2062.78|2051.28|2063.25|2051.75|2062.71|2051.21|17
1735663170000|2024-12-31 16:39:30|2062.76|2051.26|2062.6|2051.1|2062.78|2051.28|2062.01|2050.51|25
1735663180000|2024-12-31 16:39:40|2062.59|2051.09|2062.78|2051.28|2062.78|2051.28|2061.99|2050.49|22
1735663190000|2024-12-31 16:39:50|2062.67|2051.17|2063.17|2051.67|2063.3|2051.8|2062.67|2051.17|22
1735663200000|2024-12-31 16:40:00|2063.15|2051.65|2063.28|2051.78|2063.28|2051.78|2062.95|2051.45|18
1735663210000|2024-12-31 16:40:10|2063.09|2051.59|2062.68|2051.18|2063.09|2051.59|2062.68|2051.18|14
1735663220000|2024-12-31 16:40:20|2062.77|2051.27|2064.71|2053.21|2064.73|2053.23|2062.77|2051.27|20
1735663230000|2024-12-31 16:40:30|2064.6|2053.1|2065.2|2053.7|2065.38|2053.88|2064.37|2052.87|20
1735663240000|2024-12-31 16:40:40|2064.87|2053.37|2064.85|2053.35|2064.87|2053.37|2064.59|2053.09|14
1735663250000|2024-12-31 16:40:50|2064.84|2053.34|2064.6|2053.1|2064.84|2053.34|2064.34|2052.84|21
1735663260000|2024-12-31 16:41:00|2064.79|2053.29|2064.73|2053.23|2065.17|2053.67|2064.42|2052.92|24
1735663270000|2024-12-31 16:41:10|2064.46|2052.96|2063.18|2051.68|2064.5|2053|2063.13|2051.63|22
1735663280000|2024-12-31 16:41:20|2063.17|2051.67|2063.1|2051.6|2063.17|2051.67|2063.06|2051.56|15
1735663290000|2024-12-31 16:41:30|2063.09|2051.59|2063.11|2051.61|2063.6|2052.1|2063.09|2051.59|19
1735663300000|2024-12-31 16:41:40|2063.08|2051.58|2063.06|2051.56|2063.37|2051.87|2063.06|2051.56|25
1735663310000|2024-12-31 16:41:50|2063.01|2051.51|2063.06|2051.56|2063.06|2051.56|2062.95|2051.45|12
1735663320000|2024-12-31 16:42:00|2063.16|2051.66|2064.9|2053.4|2064.92|2053.42|2063.16|2051.66|31
1735663330000|2024-12-31 16:42:10|2064.88|2053.38|2063.25|2051.75|2064.88|2053.38|2063.25|2051.75|22
1735663340000|2024-12-31 16:42:20|2063.28|2051.78|2064.06|2052.56|2064.06|2052.56|2063.28|2051.78|21
1735663350000|2024-12-31 16:42:30|2064.23|2052.73|2064.75|2053.25|2064.75|2053.25|2064.23|2052.73|17
1735663360000|2024-12-31 16:42:40|2064.96|2053.46|2064.96|2053.46|2064.96|2053.46|2064.96|2053.46|1
1735663380000|2024-12-31 16:43:00|2064.94|2053.44|2064.96|2053.46|2064.96|2053.46|2064.92|2053.42|11
1735663490000|2024-12-31 16:44:50|2064.94|2053.44|2064.96|2053.46|2064.96|2053.46|2064.92|2053.42|5
1735663510000|2024-12-31 16:45:10|2066.09|2054.59|2067.39|2055.89|2067.39|2055.89|2066.09|2054.59|12
1735663520000|2024-12-31 16:45:20|2067.43|2055.93|2068.22|2056.72|2068.24|2056.74|2067.17|2055.67|12
1735663530000|2024-12-31 16:45:30|2068.27|2056.77|2068.25|2056.75|2068.29|2056.79|2066.83|2055.33|26
1735663540000|2024-12-31 16:45:40|2068.26|2056.76|2068.34|2056.84|2068.97|2057.47|2068.25|2056.75|18
1735663550000|2024-12-31 16:45:50|2068.28|2056.78|2068.28|2056.78|2068.34|2056.84|2068.28|2056.78|5
1735663560000|2024-12-31 16:46:00|2067.62|2056.12|2067.62|2056.12|2068.34|2056.84|2067.36|2055.86|24
1735663570000|2024-12-31 16:46:10|2067.6|2056.1|2068.1|2056.6|2068.1|2056.6|2067.18|2055.68|23
1735663580000|2024-12-31 16:46:20|2067.96|2056.46|2069.41|2057.91|2069.42|2057.92|2067.96|2056.46|18
1735663590000|2024-12-31 16:46:30|2069.4|2057.9|2069.36|2057.86|2069.7|2058.2|2069.25|2057.75|21
1735663600000|2024-12-31 16:46:40|2069.35|2057.85|2068.29|2056.79|2069.35|2057.85|2068.29|2056.79|9
1735663610000|2024-12-31 16:46:50|2068.07|2056.57|2068.64|2057.14|2068.64|2057.14|2067.93|2056.43|20
1735663620000|2024-12-31 16:47:00|2068.56|2057.06|2070.14|2058.64|2070.38|2058.88|2068.56|2057.06|28
1735663630000|2024-12-31 16:47:10|2070.12|2058.62|2070.04|2058.54|2070.24|2058.74|2070.04|2058.54|18
1735663640000|2024-12-31 16:47:20|2070.03|2058.53|2070.43|2058.93|2070.8|2059.3|2070.02|2058.52|24
1735663650000|2024-12-31 16:47:30|2070.46|2058.96|2069.24|2057.74|2070.46|2058.96|2069.24|2057.74|21
1735663660000|2024-12-31 16:47:40|2068.54|2057.04|2067.98|2056.48|2068.54|2057.04|2067.98|2056.48|13
1735663670000|2024-12-31 16:47:50|2068|2056.5|2067.98|2056.48|2068|2056.5|2067.98|2056.48|4
1735663680000|2024-12-31 16:48:00|2068.1|2056.6|2068.1|2056.6|2068.24|2056.74|2067.79|2056.29|26
1735663690000|2024-12-31 16:48:10|2067.95|2056.45|2067.5|2056|2068.1|2056.6|2067.42|2055.92|25
1735663700000|2024-12-31 16:48:20|2067.46|2055.96|2066.62|2055.12|2067.5|2056|2066.39|2054.89|29
1735663710000|2024-12-31 16:48:30|2066.81|2055.31|2068.15|2056.65|2068.21|2056.71|2066.81|2055.31|21
1735663720000|2024-12-31 16:48:40|2068.08|2056.58|2068.54|2057.04|2068.75|2057.25|2068.08|2056.58|27
1735663730000|2024-12-31 16:48:50|2068.6|2057.1|2068.65|2057.15|2068.68|2057.18|2068.55|2057.05|10
1735663740000|2024-12-31 16:49:00|2068.62|2057.12|2069.54|2058.04|2069.7|2058.2|2068.54|2057.04|26
1735663750000|2024-12-31 16:49:10|2069.55|2058.05|2070.18|2058.68|2070.18|2058.68|2069.18|2057.68|22
1735663760000|2024-12-31 16:49:20|2069.98|2058.48|2070.48|2058.98|2070.6|2059.1|2069.98|2058.48|19
1735663770000|2024-12-31 16:49:30|2070.38|2058.88|2070.06|2058.56|2070.56|2059.06|2070.05|2058.55|21
1735663780000|2024-12-31 16:49:40|2070.32|2058.82|2070.68|2059.18|2070.86|2059.36|2070.2|2058.7|18
1735663790000|2024-12-31 16:49:50|2070.67|2059.17|2070.47|2058.97|2070.67|2059.17|2069.87|2058.37|21
1735663800000|2024-12-31 16:50:00|2070.31|2058.81|2071.09|2059.59|2071.22|2059.72|2070.07|2058.57|24
1735663810000|2024-12-31 16:50:10|2071.01|2059.51|2071.03|2059.53|2071.03|2059.53|2070.18|2058.68|29
1735663820000|2024-12-31 16:50:20|2071.1|2059.6|2074.01|2062.51|2074.09|2062.59|2071.1|2059.6|23
1735663830000|2024-12-31 16:50:30|2074.02|2062.52|2073.71|2062.21|2074.1|2062.6|2073.6|2062.1|22
1735663840000|2024-12-31 16:50:40|2073.82|2062.32|2074.22|2062.72|2074.41|2062.91|2073.82|2062.32|25
1735663850000|2024-12-31 16:50:50|2074.29|2062.79|2074.27|2062.77|2074.44|2062.94|2074.08|2062.58|26
1735663860000|2024-12-31 16:51:00|2074.02|2062.52|2073.72|2062.22|2074.02|2062.52|2072.73|2061.23|27
1735663870000|2024-12-31 16:51:10|2073.65|2062.15|2074.53|2063.03|2074.56|2063.06|2073.65|2062.15|21
1735663880000|2024-12-31 16:51:20|2074.54|2063.04|2074.86|2063.36|2074.86|2063.36|2074.28|2062.78|21
1735663890000|2024-12-31 16:51:30|2074.77|2063.27|2074.63|2063.13|2074.77|2063.27|2074.63|2063.13|2
1735663900000|2024-12-31 16:51:40|2074.53|2063.03|2074.25|2062.75|2074.83|2063.33|2074.21|2062.71|30
1735663910000|2024-12-31 16:51:50|2074.24|2062.74|2074.2|2062.7|2074.32|2062.82|2073.94|2062.44|29
1735663920000|2024-12-31 16:52:00|2074.32|2062.82|2073.75|2062.25|2074.32|2062.82|2073.75|2062.25|16
1735663930000|2024-12-31 16:52:10|2073.71|2062.21|2073.64|2062.14|2073.96|2062.46|2073.64|2062.14|18
1735663940000|2024-12-31 16:52:20|2073.54|2062.04|2073.58|2062.08|2073.61|2062.11|2073.43|2061.93|10
1735663950000|2024-12-31 16:52:30|2073.5|2062|2073.48|2061.98|2074.24|2062.74|2073.39|2061.89|31
1735663960000|2024-12-31 16:52:40|2073.6|2062.1|2074.23|2062.73|2074.7|2063.2|2073.52|2062.02|27
1735663970000|2024-12-31 16:52:50|2074.34|2062.84|2074.86|2063.36|2074.86|2063.36|2074.29|2062.79|26
1735663990000|2024-12-31 16:53:10|2074.83|2063.33|2074.17|2062.67|2074.83|2063.33|2074.13|2062.63|25
1735664000000|2024-12-31 16:53:20|2074.08|2062.58|2074.08|2062.58|2074.08|2062.58|2074.08|2062.58|1
1735664010000|2024-12-31 16:53:30|2074.23|2062.73|2074.12|2062.62|2074.23|2062.73|2074.08|2062.58|16
1735664020000|2024-12-31 16:53:40|2074.17|2062.67|2074.59|2063.09|2074.59|2063.09|2074.13|2062.63|22
1735664030000|2024-12-31 16:53:50|2074.63|2063.13|2074.21|2062.71|2074.63|2063.13|2074.13|2062.63|29
1735664040000|2024-12-31 16:54:00|2074.22|2062.72|2074.03|2062.53|2074.23|2062.73|2073.83|2062.33|17
1735664050000|2024-12-31 16:54:10|2074|2062.5|2074.07|2062.57|2074.53|2063.03|2073.85|2062.35|26
1735664060000|2024-12-31 16:54:20|2074.05|2062.55|2074.86|2063.36|2074.86|2063.36|2073.84|2062.34|21
1735664110000|2024-12-31 16:55:10|2074.32|2062.82|2073.75|2062.25|2074.36|2062.86|2073.75|2062.25|14
1735664120000|2024-12-31 16:55:20|2073.95|2062.45|2074.26|2062.76|2074.26|2062.76|2073.85|2062.35|19
1735664130000|2024-12-31 16:55:30|2074.16|2062.66|2074.49|2062.99|2074.49|2062.99|2074.07|2062.57|26
1735664140000|2024-12-31 16:55:40|2074.48|2062.98|2074.86|2063.36|2074.86|2063.36|2074.48|2062.98|8
1735664170000|2024-12-31 16:56:10|2075.5|2064|2075.71|2064.21|2076.16|2064.66|2075.5|2064|6
1735664180000|2024-12-31 16:56:20|2075.81|2064.31|2075.72|2064.22|2076.22|2064.72|2075.72|2064.22|24
1735664190000|2024-12-31 16:56:30|2075.62|2064.12|2076.3|2064.8|2076.41|2064.91|2075.33|2063.83|28
1735664200000|2024-12-31 16:56:40|2076.22|2064.72|2076.34|2064.84|2076.52|2065.02|2076.21|2064.71|29
1735664210000|2024-12-31 16:56:50|2076.32|2064.82|2076.29|2064.79|2076.52|2065.02|2076.29|2064.79|14
1735664220000|2024-12-31 16:57:00|2076.42|2064.92|2076.45|2064.95|2076.55|2065.05|2076.38|2064.88|18
1735664230000|2024-12-31 16:57:10|2076.43|2064.93|2076.45|2064.95|2076.68|2065.18|2076.42|2064.92|26
1735664240000|2024-12-31 16:57:20|2076.44|2064.94|2076.56|2065.06|2076.63|2065.13|2076.44|2064.94|13
1735664250000|2024-12-31 16:57:30|2076.55|2065.05|2076.42|2064.92|2076.95|2065.45|2076.39|2064.89|15
1735664260000|2024-12-31 16:57:40|2076.39|2064.89|2076.39|2064.89|2076.39|2064.89|2076.39|2064.89|1
1735664270000|2024-12-31 16:57:50|2076.54|2065.04|2076.39|2064.89|2076.54|2065.04|2076.39|2064.89|5
1735664300000|2024-12-31 16:58:20|2075.85|2064.35|2074.81|2063.31|2075.85|2064.35|2074.81|2063.31|4
1735664310000|2024-12-31 16:58:30|2074.77|2063.27|2074.64|2063.14|2074.77|2063.27|2074.64|2063.14|4
1735664320000|2024-12-31 16:58:40|2074.63|2063.13|2073.75|2062.25|2074.63|2063.13|2073.75|2062.25|4
1735664340000|2024-12-31 16:59:00|2073.93|2062.43|2073.75|2062.25|2073.93|2062.43|2073.75|2062.25|2
1735664350000|2024-12-31 16:59:10|2073.94|2062.44|2074.38|2062.88|2074.39|2062.89|2073.86|2062.36|27
1735664360000|2024-12-31 16:59:20|2074.37|2062.87|2074.64|2063.14|2074.74|2063.24|2074.37|2062.87|14
1735664370000|2024-12-31 16:59:30|2074.53|2063.03|2076.03|2064.53|2076.15|2064.65|2074.52|2063.02|32
1735664380000|2024-12-31 16:59:40|2075.04|2063.54|2075.5|2064|2075.54|2064.04|2074.93|2063.43|23
1735664390000|2024-12-31 16:59:50|2075.51|2064.01|2075.47|2063.97|2075.64|2064.14|2075.47|2063.97|18
1735664400000|2024-12-31 17:00:00|2075.57|2064.07|2076.09|2064.59|2076.13|2064.63|2075.24|2063.74|18
1735664410000|2024-12-31 17:00:10|2076.28|2064.78|2075.97|2064.47|2076.28|2064.78|2075.26|2063.76|23
1735664420000|2024-12-31 17:00:20|2075.94|2064.44|2075.67|2064.17|2076.02|2064.52|2075.41|2063.91|25
1735664430000|2024-12-31 17:00:30|2075.65|2064.15|2075.24|2063.74|2076.12|2064.62|2075.24|2063.74|20
1735664440000|2024-12-31 17:00:40|2075.22|2063.72|2073.89|2062.39|2075.22|2063.72|2073.89|2062.39|14
1735664450000|2024-12-31 17:00:50|2073.83|2062.33|2073.78|2062.28|2073.83|2062.33|2073.78|2062.28|2
1735664460000|2024-12-31 17:01:00|2073.76|2062.26|2072.83|2061.33|2073.76|2062.26|2072.83|2061.33|3
1735664470000|2024-12-31 17:01:10|2071.9|2060.4|2071.86|2060.36|2072.02|2060.52|2071.35|2059.85|21
1735664480000|2024-12-31 17:01:20|2072.34|2060.84|2072.01|2060.51|2072.37|2060.87|2072.01|2060.51|24
1735664490000|2024-12-31 17:01:30|2071.99|2060.49|2071.66|2060.16|2071.99|2060.49|2070.92|2059.42|21
1735664500000|2024-12-31 17:01:40|2071.55|2060.05|2071.3|2059.8|2071.74|2060.24|2071.3|2059.8|21
1735664510000|2024-12-31 17:01:50|2071.31|2059.81|2071.53|2060.03|2071.53|2060.03|2070.92|2059.42|22
1735664520000|2024-12-31 17:02:00|2071.52|2060.02|2071.09|2059.59|2072.12|2060.62|2071.09|2059.59|15
1735664530000|2024-12-31 17:02:10|2070.98|2059.48|2070.75|2059.25|2070.98|2059.48|2070.75|2059.25|8
1735664550000|2024-12-31 17:02:30|2071.01|2059.51|2070.87|2059.37|2071.63|2060.13|2070.86|2059.36|13
1735664560000|2024-12-31 17:02:40|2070.79|2059.29|2070.75|2059.25|2070.79|2059.29|2070.75|2059.25|6
1735664580000|2024-12-31 17:03:00|2071.75|2060.25|2073|2061.5|2073|2061.5|2071.75|2060.25|17
1735664590000|2024-12-31 17:03:10|2073.08|2061.58|2072.19|2060.69|2073.36|2061.86|2072.07|2060.57|34
1735664600000|2024-12-31 17:03:20|2072.14|2060.64|2074.02|2062.52|2074.02|2062.52|2072.01|2060.51|25
1735664610000|2024-12-31 17:03:30|2073.96|2062.46|2074.38|2062.88|2074.77|2063.27|2073.86|2062.36|21
1735664620000|2024-12-31 17:03:40|2074.04|2062.54|2074.4|2062.9|2074.4|2062.9|2073.57|2062.07|16
1735664630000|2024-12-31 17:03:50|2074.39|2062.89|2074.69|2063.19|2074.89|2063.39|2074.05|2062.55|26
1735664640000|2024-12-31 17:04:00|2074.71|2063.21|2075.6|2064.1|2075.67|2064.17|2074.71|2063.21|17
1735664650000|2024-12-31 17:04:10|2075.63|2064.13|2076|2064.5|2076.62|2065.12|2075.63|2064.13|27
1735664660000|2024-12-31 17:04:20|2076.07|2064.57|2075.33|2063.83|2076.18|2064.68|2075.22|2063.72|25
1735664670000|2024-12-31 17:04:30|2075.42|2063.92|2075.7|2064.2|2076.35|2064.85|2075.42|2063.92|21
1735664680000|2024-12-31 17:04:40|2075.67|2064.17|2075.65|2064.15|2075.82|2064.32|2075.47|2063.97|21
1735664690000|2024-12-31 17:04:50|2075.47|2063.97|2074.27|2062.77|2075.58|2064.08|2074.03|2062.53|19
1735664700000|2024-12-31 17:05:00|2074.15|2062.65|2072.9|2061.4|2074.16|2062.66|2072.9|2061.4|23
1735664710000|2024-12-31 17:05:10|2072.42|2060.92|2073.5|2062|2073.55|2062.05|2072.42|2060.92|19
1735664720000|2024-12-31 17:05:20|2073.46|2061.96|2071.9|2060.4|2073.46|2061.96|2071.85|2060.35|23
1735664730000|2024-12-31 17:05:30|2071.87|2060.37|2071.1|2059.6|2071.87|2060.37|2071.05|2059.55|22
1735664740000|2024-12-31 17:05:40|2071.12|2059.62|2071.25|2059.75|2071.55|2060.05|2070.9|2059.4|23
1735664750000|2024-12-31 17:05:50|2071.1|2059.6|2072.6|2061.1|2072.6|2061.1|2071.1|2059.6|17
1735664760000|2024-12-31 17:06:00|2072.5|2061|2070.75|2059.25|2072.95|2061.45|2070.75|2059.25|25
1735664770000|2024-12-31 17:06:10|2070.95|2059.45|2071.66|2060.16|2071.66|2060.16|2070.75|2059.25|12
1735664780000|2024-12-31 17:06:20|2071.55|2060.05|2071.74|2060.24|2072.37|2060.87|2071.55|2060.05|29
1735664790000|2024-12-31 17:06:30|2071.57|2060.07|2071.46|2059.96|2072.26|2060.76|2071.46|2059.96|14
1735664840000|2024-12-31 17:07:20|2071.11|2059.61|2070.75|2059.25|2071.11|2059.61|2070.75|2059.25|2
1735664850000|2024-12-31 17:07:30|2070.18|2058.68|2069.61|2058.11|2070.18|2058.68|2069.61|2058.11|2
1735664880000|2024-12-31 17:08:00|2068.54|2057.04|2068.52|2057.02|2068.54|2057.04|2068.45|2056.95|3
1735664890000|2024-12-31 17:08:10|2068.47|2056.97|2067.16|2055.66|2069.18|2057.68|2067.09|2055.59|15
1735664900000|2024-12-31 17:08:20|2067.15|2055.65|2067.51|2056.01|2067.51|2056.01|2067.11|2055.61|9
1735664910000|2024-12-31 17:08:30|2067.54|2056.04|2067.37|2055.87|2067.54|2056.04|2067.36|2055.86|10
1735664920000|2024-12-31 17:08:40|2067.42|2055.92|2068|2056.5|2068.1|2056.6|2067.42|2055.92|8
1735664930000|2024-12-31 17:08:50|2067.96|2056.46|2068.04|2056.54|2068.05|2056.55|2067.94|2056.44|14
1735664940000|2024-12-31 17:09:00|2068.12|2056.62|2067.64|2056.14|2068.73|2057.23|2067.64|2056.14|20
1735664950000|2024-12-31 17:09:10|2067.53|2056.03|2067.72|2056.22|2067.84|2056.34|2067.04|2055.54|27
1735664960000|2024-12-31 17:09:20|2067.71|2056.21|2068.58|2057.08|2068.63|2057.13|2067.71|2056.21|15
1735664970000|2024-12-31 17:09:30|2068.46|2056.96|2070.84|2059.34|2071.02|2059.52|2068.46|2056.96|28
1735664980000|2024-12-31 17:09:40|2070.78|2059.28|2071.07|2059.57|2071.56|2060.06|2070|2058.5|22
1735664990000|2024-12-31 17:09:50|2070.92|2059.42|2071|2059.5|2071.44|2059.94|2070.72|2059.22|25
1735665000000|2024-12-31 17:10:00|2070.84|2059.34|2071.1|2059.6|2071.47|2059.97|2070.53|2059.03|18
1735665010000|2024-12-31 17:10:10|2071.04|2059.54|2071.75|2060.25|2071.81|2060.31|2070.63|2059.13|20
1735665020000|2024-12-31 17:10:20|2071.74|2060.24|2072.19|2060.69|2072.19|2060.69|2071.57|2060.07|22
1735665030000|2024-12-31 17:10:30|2072.29|2060.79|2073.9|2062.4|2074|2062.5|2072.29|2060.79|25
1735665040000|2024-12-31 17:10:40|2073.92|2062.42|2073.75|2062.25|2073.92|2062.42|2073.28|2061.78|22
1735665050000|2024-12-31 17:10:50|2073.29|2061.79|2073.34|2061.84|2073.53|2062.03|2072.98|2061.48|21
1735665060000|2024-12-31 17:11:00|2073.32|2061.82|2073.28|2061.78|2073.55|2062.05|2073.23|2061.73|23
1735665070000|2024-12-31 17:11:10|2073.07|2061.57|2070.75|2059.25|2073.07|2061.57|2070.75|2059.25|20
1735665080000|2024-12-31 17:11:20|2070.83|2059.33|2070.65|2059.15|2071.37|2059.87|2070.65|2059.15|24
1735665090000|2024-12-31 17:11:30|2070.62|2059.12|2070.97|2059.47|2070.97|2059.47|2070.52|2059.02|19
1735665100000|2024-12-31 17:11:40|2070.94|2059.44|2070.7|2059.2|2070.94|2059.44|2070.69|2059.19|8
1735665110000|2024-12-31 17:11:50|2070.71|2059.21|2070.4|2058.9|2070.71|2059.21|2070.28|2058.78|15
1735665120000|2024-12-31 17:12:00|2070.41|2058.91|2068.19|2056.69|2070.41|2058.91|2068.19|2056.69|25
1735665130000|2024-12-31 17:12:10|2068.04|2056.54|2068.45|2056.95|2068.5|2057|2067.92|2056.42|18
1735665140000|2024-12-31 17:12:20|2068.29|2056.79|2068.37|2056.87|2068.37|2056.87|2067.92|2056.42|25
1735665150000|2024-12-31 17:12:30|2068.48|2056.98|2067.6|2056.1|2068.98|2057.48|2067.6|2056.1|17
1735665160000|2024-12-31 17:12:40|2067.82|2056.32|2066.89|2055.39|2067.85|2056.35|2066.82|2055.32|21
1735665170000|2024-12-31 17:12:50|2066.9|2055.4|2068.11|2056.61|2068.11|2056.61|2066.89|2055.39|17
1735665180000|2024-12-31 17:13:00|2068.21|2056.71|2068.05|2056.55|2068.69|2057.19|2068.05|2056.55|27
1735665190000|2024-12-31 17:13:10|2068.06|2056.56|2067.99|2056.49|2068.06|2056.56|2067.95|2056.45|14
1735665200000|2024-12-31 17:13:20|2067.98|2056.48|2068.12|2056.62|2068.15|2056.65|2067.98|2056.48|16
1735665210000|2024-12-31 17:13:30|2068.11|2056.61|2068.28|2056.78|2068.6|2057.1|2068.11|2056.61|14
1735665220000|2024-12-31 17:13:40|2068.26|2056.76|2067.96|2056.46|2068.52|2057.02|2067.78|2056.28|25
1735665230000|2024-12-31 17:13:50|2067.97|2056.47|2067.03|2055.53|2067.97|2056.47|2066.97|2055.47|21
1735665240000|2024-12-31 17:14:00|2067.01|2055.51|2066.86|2055.36|2067.01|2055.51|2066.69|2055.19|26
1735665250000|2024-12-31 17:14:10|2066.75|2055.25|2066.9|2055.4|2066.97|2055.47|2066.75|2055.25|21
1735665260000|2024-12-31 17:14:20|2066.96|2055.46|2066.95|2055.45|2066.96|2055.46|2066.95|2055.45|4
1735665270000|2024-12-31 17:14:30|2066.94|2055.44|2066.98|2055.48|2066.99|2055.49|2066.94|2055.44|4
1735665280000|2024-12-31 17:14:40|2066.94|2055.44|2066.72|2055.22|2066.99|2055.49|2066.69|2055.19|13
1735665290000|2024-12-31 17:14:50|2066.71|2055.21|2066.59|2055.09|2066.82|2055.32|2066.57|2055.07|26
1735665300000|2024-12-31 17:15:00|2066.47|2054.97|2066.66|2055.16|2067.49|2055.99|2066.01|2054.51|32
1735665310000|2024-12-31 17:15:10|2066.65|2055.15|2065.57|2054.07|2066.66|2055.16|2064.68|2053.18|24
1735665320000|2024-12-31 17:15:20|2065.58|2054.08|2065.85|2054.35|2065.99|2054.49|2065.57|2054.07|16
1735665330000|2024-12-31 17:15:30|2065.81|2054.31|2065.53|2054.03|2065.84|2054.34|2065.53|2054.03|25
1735665340000|2024-12-31 17:15:40|2065.34|2053.84|2065.75|2054.25|2065.76|2054.26|2065.34|2053.84|7
1735665350000|2024-12-31 17:15:50|2065.07|2053.57|2062.86|2051.36|2065.07|2053.57|2062.8|2051.3|17
1735665360000|2024-12-31 17:16:00|2062.82|2051.32|2061.3|2049.8|2062.95|2051.45|2061.3|2049.8|26
1735665370000|2024-12-31 17:16:10|2061.09|2049.59|2058.38|2046.88|2061.24|2049.74|2058.38|2046.88|20
1735665380000|2024-12-31 17:16:20|2058.61|2047.11|2058.51|2047.01|2059.53|2048.03|2058.51|2047.01|18
1735665390000|2024-12-31 17:16:30|2058.5|2047|2057.34|2045.84|2058.5|2047|2057.06|2045.56|8
1735665400000|2024-12-31 17:16:40|2057.61|2046.11|2059.92|2048.42|2059.97|2048.47|2057.61|2046.11|24
1735665410000|2024-12-31 17:16:50|2060.09|2048.59|2061.2|2049.7|2061.2|2049.7|2060.09|2048.59|8
1735665420000|2024-12-31 17:17:00|2060.81|2049.31|2060.56|2049.06|2060.88|2049.38|2060.25|2048.75|22
1735665430000|2024-12-31 17:17:10|2060.55|2049.05|2059.84|2048.34|2060.63|2049.13|2059.83|2048.33|25
1735665440000|2024-12-31 17:17:20|2059.83|2048.33|2060.83|2049.33|2060.96|2049.46|2059.83|2048.33|14
1735665450000|2024-12-31 17:17:30|2060.82|2049.32|2062.47|2050.97|2062.49|2050.99|2060.79|2049.29|22
1735665460000|2024-12-31 17:17:40|2062.39|2050.89|2061.33|2049.83|2062.39|2050.89|2061.2|2049.7|14
1735665470000|2024-12-31 17:17:50|2061.52|2050.02|2061.4|2049.9|2061.56|2050.06|2061.34|2049.84|20
1735665480000|2024-12-31 17:18:00|2061.41|2049.91|2061.17|2049.67|2061.42|2049.92|2061.14|2049.64|19
1735665490000|2024-12-31 17:18:10|2061.2|2049.7|2061.17|2049.67|2061.41|2049.91|2061.14|2049.64|14
1735665500000|2024-12-31 17:18:20|2060.88|2049.38|2060.8|2049.3|2060.93|2049.43|2060.79|2049.29|16
1735665510000|2024-12-31 17:18:30|2060.79|2049.29|2061.76|2050.26|2061.76|2050.26|2060.55|2049.05|15
1735665520000|2024-12-31 17:18:40|2061.82|2050.32|2062.96|2051.46|2063.21|2051.71|2061.8|2050.3|22
1735665530000|2024-12-31 17:18:50|2063.2|2051.7|2062.86|2051.36|2063.5|2052|2062.86|2051.36|19
1735665540000|2024-12-31 17:19:00|2062.8|2051.3|2063.06|2051.56|2063.12|2051.62|2062.68|2051.18|24
1735665550000|2024-12-31 17:19:10|2063.11|2051.61|2063.18|2051.68|2063.18|2051.68|2063.02|2051.52|6
1735665560000|2024-12-31 17:19:20|2063.06|2051.56|2065.45|2053.95|2065.59|2054.09|2063.06|2051.56|19
1735665570000|2024-12-31 17:19:30|2065.31|2053.81|2065.69|2054.19|2065.69|2054.19|2065.31|2053.81|8
1735665580000|2024-12-31 17:19:40|2066.19|2054.69|2065.24|2053.74|2066.47|2054.97|2065.22|2053.72|17
1735665590000|2024-12-31 17:19:50|2065.3|2053.8|2064.2|2052.7|2065.62|2054.12|2063.9|2052.4|22
1735665600000|2024-12-31 17:20:00|2064.42|2052.92|2065.12|2053.62|2065.35|2053.85|2063.59|2052.09|34
1735665610000|2024-12-31 17:20:10|2064.57|2053.07|2064.2|2052.7|2064.64|2053.14|2063.76|2052.26|25
1735665620000|2024-12-31 17:20:20|2064.23|2052.73|2063.83|2052.33|2064.26|2052.76|2063.83|2052.33|14
1735665630000|2024-12-31 17:20:30|2063.88|2052.38|2065.01|2053.51|2065.24|2053.74|2063.86|2052.36|22
1735665640000|2024-12-31 17:20:40|2065.04|2053.54|2064.47|2052.97|2065.28|2053.78|2063.68|2052.18|19
1735665650000|2024-12-31 17:20:50|2064.5|2053|2065.05|2053.55|2065.05|2053.55|2064.32|2052.82|20
1735665660000|2024-12-31 17:21:00|2065.09|2053.59|2064.01|2052.51|2065.15|2053.65|2064.01|2052.51|22
1735665670000|2024-12-31 17:21:10|2063.99|2052.49|2063.07|2051.57|2063.99|2052.49|2063.04|2051.54|27
1735665680000|2024-12-31 17:21:20|2063.16|2051.66|2061.39|2049.89|2063.22|2051.72|2061.35|2049.85|25
1735665690000|2024-12-31 17:21:30|2061.35|2049.85|2061.32|2049.82|2061.44|2049.94|2061.23|2049.73|15
1735665700000|2024-12-31 17:21:40|2061.27|2049.77|2061.67|2050.17|2061.68|2050.18|2061.27|2049.77|20
1735665710000|2024-12-31 17:21:50|2061.62|2050.12|2061.63|2050.13|2061.7|2050.2|2061.46|2049.96|20
1735665720000|2024-12-31 17:22:00|2061.61|2050.11|2062.08|2050.58|2062.08|2050.58|2061.05|2049.55|12
1735665730000|2024-12-31 17:22:10|2062.03|2050.53|2061.11|2049.61|2062.17|2050.67|2060.51|2049.01|24
1735665740000|2024-12-31 17:22:20|2061.08|2049.58|2060.86|2049.36|2061.37|2049.87|2060.6|2049.1|18
1735665750000|2024-12-31 17:22:30|2061.15|2049.65|2061.68|2050.18|2061.68|2050.18|2061.15|2049.65|8
1735665760000|2024-12-31 17:22:40|2062.71|2051.21|2063.45|2051.95|2063.46|2051.96|2062.71|2051.21|29
1735665770000|2024-12-31 17:22:50|2063.35|2051.85|2062.08|2050.58|2063.35|2051.85|2062|2050.5|26
1735665780000|2024-12-31 17:23:00|2062.01|2050.51|2062|2050.5|2062.01|2050.51|2062|2050.5|2
1735665790000|2024-12-31 17:23:10|2060.87|2049.37|2060.41|2048.91|2060.87|2049.37|2059.88|2048.38|9
1735665800000|2024-12-31 17:23:20|2060.42|2048.92|2059.75|2048.25|2060.42|2048.92|2059.75|2048.25|21
1735665810000|2024-12-31 17:23:30|2059.84|2048.34|2059.8|2048.3|2059.84|2048.34|2059.78|2048.28|10
1735665820000|2024-12-31 17:23:40|2059.75|2048.25|2059.75|2048.25|2059.75|2048.25|2059.75|2048.25|1
1735665840000|2024-12-31 17:24:00|2059.85|2048.35|2059.75|2048.25|2059.85|2048.35|2059.75|2048.25|8
1735665850000|2024-12-31 17:24:10|2059.77|2048.27|2059.26|2047.76|2059.77|2048.27|2058.19|2046.69|31
1735665860000|2024-12-31 17:24:20|2059.22|2047.72|2058.8|2047.3|2059.22|2047.72|2058.8|2047.3|5
1735665870000|2024-12-31 17:24:30|2058.92|2047.42|2059.32|2047.82|2059.42|2047.92|2058.6|2047.1|29
1735665880000|2024-12-31 17:24:40|2059.31|2047.81|2058.14|2046.64|2059.31|2047.81|2058.06|2046.56|24
1735665890000|2024-12-31 17:24:50|2058.08|2046.58|2057.45|2045.95|2058.09|2046.59|2057.35|2045.85|19
1735665900000|2024-12-31 17:25:00|2057.66|2046.16|2058.35|2046.85|2058.38|2046.88|2057.56|2046.06|18
1735665910000|2024-12-31 17:25:10|2058.37|2046.87|2059.63|2048.13|2059.63|2048.13|2058.26|2046.76|16
1735665920000|2024-12-31 17:25:20|2059.61|2048.11|2060.31|2048.81|2060.31|2048.81|2059.61|2048.11|22
1735665930000|2024-12-31 17:25:30|2060.23|2048.73|2059.53|2048.03|2060.32|2048.82|2058.86|2047.36|22
1735665940000|2024-12-31 17:25:40|2059.54|2048.04|2060.21|2048.71|2060.37|2048.87|2059.52|2048.02|19
1735665950000|2024-12-31 17:25:50|2060.25|2048.75|2059.99|2048.49|2060.25|2048.75|2059.41|2047.91|21
1735665960000|2024-12-31 17:26:00|2059.89|2048.39|2059.47|2047.97|2060.45|2048.95|2059.47|2047.97|32
1735665970000|2024-12-31 17:26:10|2059.37|2047.87|2059.6|2048.1|2059.74|2048.24|2059.28|2047.78|12
1735665980000|2024-12-31 17:26:20|2059.63|2048.13|2059.63|2048.13|2059.65|2048.15|2059.32|2047.82|21
1735665990000|2024-12-31 17:26:30|2059.61|2048.11|2058.53|2047.03|2059.61|2048.11|2057.94|2046.44|24
1735666000000|2024-12-31 17:26:40|2058.38|2046.88|2060.07|2048.57|2060.07|2048.57|2058.38|2046.88|19
1735666010000|2024-12-31 17:26:50|2060.18|2048.68|2059.32|2047.82|2060.18|2048.68|2059.27|2047.77|16
1735666020000|2024-12-31 17:27:00|2059.33|2047.83|2059.46|2047.96|2059.48|2047.98|2058.72|2047.22|15
1735666030000|2024-12-31 17:27:10|2059.59|2048.09|2060.6|2049.1|2060.6|2049.1|2059.35|2047.85|25
1735666040000|2024-12-31 17:27:20|2060.54|2049.04|2060.31|2048.81|2060.59|2049.09|2060.18|2048.68|18
1735666050000|2024-12-31 17:27:30|2060.34|2048.84|2060.62|2049.12|2060.94|2049.44|2060.01|2048.51|27
1735666060000|2024-12-31 17:27:40|2060.83|2049.33|2061.89|2050.39|2061.92|2050.42|2060.83|2049.33|22
1735666070000|2024-12-31 17:27:50|2061.94|2050.44|2063.58|2052.08|2063.61|2052.11|2061.94|2050.44|25
1735666080000|2024-12-31 17:28:00|2063.68|2052.18|2062.03|2050.53|2063.71|2052.21|2061.83|2050.33|20
1735666090000|2024-12-31 17:28:10|2061.82|2050.32|2061.98|2050.48|2061.99|2050.49|2061.71|2050.21|12
1735666100000|2024-12-31 17:28:20|2062.03|2050.53|2060.68|2049.18|2062.17|2050.67|2060.68|2049.18|25
1735666110000|2024-12-31 17:28:30|2060.67|2049.17|2059.82|2048.32|2060.67|2049.17|2059.72|2048.22|19
1735666120000|2024-12-31 17:28:40|2059.91|2048.41|2059.91|2048.41|2060.27|2048.77|2059.89|2048.39|16
1735666130000|2024-12-31 17:28:50|2059.88|2048.38|2058.2|2046.7|2059.92|2048.42|2058.19|2046.69|23
1735666140000|2024-12-31 17:29:00|2058.19|2046.69|2057.36|2045.86|2058.19|2046.69|2057.35|2045.85|21
1735666150000|2024-12-31 17:29:10|2057.43|2045.93|2057.24|2045.74|2058.24|2046.74|2057.24|2045.74|26
1735666160000|2024-12-31 17:29:20|2057.23|2045.73|2057.06|2045.56|2057.23|2045.73|2057.06|2045.56|6
1735666170000|2024-12-31 17:29:30|2056.61|2045.11|2056.17|2044.67|2056.61|2045.11|2056.17|2044.67|2
1735666180000|2024-12-31 17:29:40|2056.25|2044.75|2056.25|2044.75|2056.89|2045.39|2056.21|2044.71|21
1735666190000|2024-12-31 17:29:50|2056.22|2044.72|2056.17|2044.67|2056.62|2045.12|2056.17|2044.67|8
1735666200000|2024-12-31 17:30:00|2056.18|2044.68|2056.73|2045.23|2056.73|2045.23|2056.18|2044.68|8
1735666210000|2024-12-31 17:30:10|2057.74|2046.24|2058.7|2047.2|2059.72|2048.22|2057.74|2046.24|19
1735666220000|2024-12-31 17:30:20|2058.29|2046.79|2057.59|2046.09|2058.58|2047.08|2057.5|2046|30
1735666230000|2024-12-31 17:30:30|2057.63|2046.13|2057.94|2046.44|2058.47|2046.97|2057.63|2046.13|27
1735666240000|2024-12-31 17:30:40|2057.43|2045.93|2056.17|2044.67|2057.43|2045.93|2056.17|2044.67|10
1735666270000|2024-12-31 17:31:10|2056.22|2044.72|2056.17|2044.67|2056.92|2045.42|2056.17|2044.67|14
1735666280000|2024-12-31 17:31:20|2055.96|2044.46|2054.65|2043.15|2055.96|2044.46|2054.26|2042.76|15
1735666290000|2024-12-31 17:31:30|2054.64|2043.14|2054.24|2042.74|2054.64|2043.14|2054.24|2042.74|12
1735666300000|2024-12-31 17:31:40|2053.89|2042.39|2053.55|2042.05|2053.89|2042.39|2053.55|2042.05|2
1735666320000|2024-12-31 17:32:00|2052.57|2041.07|2050.28|2038.78|2052.57|2041.07|2050.18|2038.68|17
1735666330000|2024-12-31 17:32:10|2050.25|2038.75|2050.15|2038.65|2050.38|2038.88|2050.15|2038.65|8
1735666340000|2024-12-31 17:32:20|2049.59|2038.09|2047.74|2036.24|2049.59|2038.09|2047.74|2036.24|8
1735666350000|2024-12-31 17:32:30|2047.1|2035.6|2043.97|2032.47|2047.1|2035.6|2043.97|2032.47|24
1735666360000|2024-12-31 17:32:40|2043.81|2032.31|2039.08|2027.58|2043.81|2032.31|2039.08|2027.58|23
1735666370000|2024-12-31 17:32:50|2039.21|2027.71|2042.99|2031.49|2043.79|2032.29|2039.21|2027.71|16
1735666380000|2024-12-31 17:33:00|2042.53|2031.03|2043.55|2032.05|2043.55|2032.05|2041.94|2030.44|26
1735666390000|2024-12-31 17:33:10|2043.58|2032.08|2043.36|2031.86|2044.32|2032.82|2043.04|2031.54|23
1735666400000|2024-12-31 17:33:20|2043.29|2031.79|2042.56|2031.06|2043.29|2031.79|2041.87|2030.37|25
1735666410000|2024-12-31 17:33:30|2042.25|2030.75|2041.33|2029.83|2042.25|2030.75|2040.12|2028.62|29
1735666420000|2024-12-31 17:33:40|2041.37|2029.87|2040.97|2029.47|2042.36|2030.86|2040.77|2029.27|28
1735666430000|2024-12-31 17:33:50|2041.18|2029.68|2041.39|2029.89|2041.39|2029.89|2039.72|2028.22|31
1735666440000|2024-12-31 17:34:00|2041.1|2029.6|2040.2|2028.7|2041.11|2029.61|2039.44|2027.94|27
1735666450000|2024-12-31 17:34:10|2040.32|2028.82|2037.79|2026.29|2040.41|2028.91|2037.79|2026.29|22
1735666460000|2024-12-31 17:34:20|2037.78|2026.28|2036.01|2024.51|2037.78|2026.28|2036.01|2024.51|8
1735666470000|2024-12-31 17:34:30|2036.1|2024.6|2037|2025.5|2037|2025.5|2036.07|2024.57|15
1735666480000|2024-12-31 17:34:40|2037.46|2025.96|2036.96|2025.46|2038.34|2026.84|2036.41|2024.91|34
1735666490000|2024-12-31 17:34:50|2037.23|2025.73|2038.12|2026.62|2038.18|2026.68|2036.97|2025.47|17
1735666500000|2024-12-31 17:35:00|2038.15|2026.65|2032.69|2021.19|2038.15|2026.65|2032.69|2021.19|29
1735666510000|2024-12-31 17:35:10|2032.7|2021.2|2028.93|2017.43|2032.74|2021.24|2028.42|2016.92|29
1735666520000|2024-12-31 17:35:20|2028.92|2017.42|2029.99|2018.49|2030.02|2018.52|2028.42|2016.92|27
1735666530000|2024-12-31 17:35:30|2030.59|2019.09|2028.79|2017.29|2030.66|2019.16|2028.79|2017.29|26
1735666540000|2024-12-31 17:35:40|2028.84|2017.34|2026.75|2015.25|2029.33|2017.83|2026.75|2015.25|27
1735666550000|2024-12-31 17:35:50|2026.94|2015.44|2024.77|2013.27|2027.01|2015.51|2024.56|2013.06|24
1735666560000|2024-12-31 17:36:00|2024.46|2012.96|2029.66|2018.16|2029.66|2018.16|2024.46|2012.96|27
1735666570000|2024-12-31 17:36:10|2030.13|2018.63|2030.93|2019.43|2030.98|2019.48|2029|2017.5|29
1735666580000|2024-12-31 17:36:20|2030.83|2019.33|2028.98|2017.48|2030.98|2019.48|2028.48|2016.98|30
1735666590000|2024-12-31 17:36:30|2029.07|2017.57|2025.44|2013.94|2029.07|2017.57|2025.15|2013.65|32
1735666600000|2024-12-31 17:36:40|2025.43|2013.93|2025.99|2014.49|2027.85|2016.35|2025.16|2013.66|28
1735666610000|2024-12-31 17:36:50|2025.95|2014.45|2024.93|2013.43|2025.95|2014.45|2024.78|2013.28|24
1735666620000|2024-12-31 17:37:00|2024.92|2013.42|2023.36|2011.86|2024.93|2013.43|2023.36|2011.86|15
1735666630000|2024-12-31 17:37:10|2023.27|2011.77|2020.97|2009.47|2023.27|2011.77|2019.93|2008.43|22
1735666640000|2024-12-31 17:37:20|2020.92|2009.42|2020.8|2009.3|2021.29|2009.79|2020.11|2008.61|24
1735666650000|2024-12-31 17:37:30|2020.84|2009.34|2022.31|2010.81|2022.31|2010.81|2020.84|2009.34|24
1735666660000|2024-12-31 17:37:40|2022.16|2010.66|2019.87|2008.37|2022.28|2010.78|2019.87|2008.37|32
1735666670000|2024-12-31 17:37:50|2019.88|2008.38|2015.75|2004.25|2019.88|2008.38|2015.75|2004.25|22
1735666680000|2024-12-31 17:38:00|2016.02|2004.52|2017.75|2006.25|2017.96|2006.46|2015.75|2004.25|14
1735666690000|2024-12-31 17:38:10|2017.76|2006.26|2021.44|2009.94|2021.44|2009.94|2017.76|2006.26|30
1735666700000|2024-12-31 17:38:20|2021.61|2010.11|2018.85|2007.35|2021.61|2010.11|2018.66|2007.16|27
1735666710000|2024-12-31 17:38:30|2019.3|2007.8|2016.07|2004.57|2019.3|2007.8|2016.07|2004.57|21
1735666720000|2024-12-31 17:38:40|2015.82|2004.32|2014.9|2003.4|2015.96|2004.46|2014.33|2002.83|24
1735666730000|2024-12-31 17:38:50|2014.94|2003.44|2016.05|2004.55|2017.49|2005.99|2014.94|2003.44|22
1735666740000|2024-12-31 17:39:00|2016.01|2004.51|2010.97|1999.47|2016.01|2004.51|2010.97|1999.47|21
1735666750000|2024-12-31 17:39:10|2010.74|1999.24|2008.42|1996.92|2010.74|1999.24|2008.42|1996.92|17
1735666760000|2024-12-31 17:39:20|2008.62|1997.12|2006.08|1994.58|2008.62|1997.12|2006.07|1994.57|28
1735666770000|2024-12-31 17:39:30|2006.07|1994.57|2006.07|1994.57|2006.86|1995.36|2006.07|1994.57|27
1735666780000|2024-12-31 17:39:40|2005.92|1994.42|2003.5|1992|2005.92|1994.42|2000.36|1988.86|25
1735666790000|2024-12-31 17:39:50|2003.7|1992.2|2009.31|1997.81|2009.99|1998.49|2003.7|1992.2|35
1735666800000|2024-12-31 17:40:00|2009.46|1997.96|2004.92|1993.42|2009.63|1998.13|2004.53|1993.03|28
1735666810000|2024-12-31 17:40:10|2004.8|1993.3|2009.96|1998.46|2010.51|1999.01|2004.58|1993.08|36
1735666820000|2024-12-31 17:40:20|2009.76|1998.26|2007.66|1996.16|2009.97|1998.47|2006.61|1995.11|36
1735666830000|2024-12-31 17:40:30|2007.65|1996.15|2008.53|1997.03|2008.69|1997.19|2006.74|1995.24|36
1735666840000|2024-12-31 17:40:40|2008.22|1996.72|2008.35|1996.85|2008.42|1996.92|2005.85|1994.35|26
1735666850000|2024-12-31 17:40:50|2008.71|1997.21|2010.2|1998.7|2012.32|2000.82|2008.71|1997.21|25
1735666860000|2024-12-31 17:41:00|2009.92|1998.42|2007.34|1995.84|2009.92|1998.42|2007.34|1995.84|29
1735666870000|2024-12-31 17:41:10|2007.24|1995.74|2012.22|2000.72|2012.36|2000.86|2007.24|1995.74|33
1735666880000|2024-12-31 17:41:20|2012.27|2000.77|2014.93|2003.43|2015.08|2003.58|2012.27|2000.77|20
1735666890000|2024-12-31 17:41:30|2016.29|2004.79|2012.95|2001.45|2016.4|2004.9|2012.95|2001.45|28
1735666900000|2024-12-31 17:41:40|2013.35|2001.85|2017.8|2006.3|2017.8|2006.3|2013.35|2001.85|33
1735666910000|2024-12-31 17:41:50|2017.75|2006.25|2020.19|2008.69|2020.67|2009.17|2017.14|2005.64|37
1735666920000|2024-12-31 17:42:00|2020.25|2008.75|2021.37|2009.87|2021.37|2009.87|2019.36|2007.86|32
1735666930000|2024-12-31 17:42:10|2021.74|2010.24|2021.7|2010.2|2021.74|2010.24|2019.25|2007.75|29
1735666940000|2024-12-31 17:42:20|2022.05|2010.55|2024.04|2012.54|2024.24|2012.74|2021.91|2010.41|23
1735666950000|2024-12-31 17:42:30|2024.08|2012.58|2023.23|2011.73|2024.08|2012.58|2022.91|2011.41|23
1735666960000|2024-12-31 17:42:40|2023.22|2011.72|2020.62|2009.12|2023.41|2011.91|2020.39|2008.89|28
1735666970000|2024-12-31 17:42:50|2020.42|2008.92|2022.05|2010.55|2022.14|2010.64|2020.13|2008.63|30
1735666980000|2024-12-31 17:43:00|2022.22|2010.72|2023.72|2012.22|2023.72|2012.22|2021.71|2010.21|30
1735666990000|2024-12-31 17:43:10|2023.76|2012.26|2027.25|2015.75|2027.69|2016.19|2023.76|2012.26|15
1735667000000|2024-12-31 17:43:20|2027.74|2016.24|2026.41|2014.91|2028.02|2016.52|2025.28|2013.78|25
1735667010000|2024-12-31 17:43:30|2026.46|2014.96|2024.83|2013.33|2027.64|2016.14|2023.97|2012.47|28
1735667020000|2024-12-31 17:43:40|2025.03|2013.53|2023.89|2012.39|2025.29|2013.79|2023.8|2012.3|20
1735667030000|2024-12-31 17:43:50|2023.88|2012.38|2023.06|2011.56|2024.14|2012.64|2023.03|2011.53|27
1735667040000|2024-12-31 17:44:00|2023.08|2011.58|2022.07|2010.57|2023.48|2011.98|2022.07|2010.57|32
1735667050000|2024-12-31 17:44:10|2022.16|2010.66|2022.04|2010.54|2022.19|2010.69|2021.97|2010.47|21
1735667060000|2024-12-31 17:44:20|2022.15|2010.65|2022.26|2010.76|2022.56|2011.06|2022.04|2010.54|22
1735667070000|2024-12-31 17:44:30|2022.23|2010.73|2019.91|2008.41|2022.23|2010.73|2019.03|2007.53|22
1735667080000|2024-12-31 17:44:40|2020.19|2008.69|2019.58|2008.08|2020.47|2008.97|2018.78|2007.28|25
1735667090000|2024-12-31 17:44:50|2019.94|2008.44|2018.12|2006.62|2020.28|2008.78|2018.02|2006.52|32
1735667100000|2024-12-31 17:45:00|2018.24|2006.74|2018.79|2007.29|2018.89|2007.39|2016.85|2005.35|29
1735667110000|2024-12-31 17:45:10|2018.83|2007.33|2016.41|2004.91|2019.7|2008.2|2016.41|2004.91|26
1735667120000|2024-12-31 17:45:20|2016.52|2005.02|2014.46|2002.96|2016.52|2005.02|2013.93|2002.43|26
1735667130000|2024-12-31 17:45:30|2014.61|2003.11|2016.12|2004.62|2017.08|2005.58|2014.61|2003.11|26
1735667140000|2024-12-31 17:45:40|2016.16|2004.66|2014.07|2002.57|2016.53|2005.03|2014.03|2002.53|28
1735667150000|2024-12-31 17:45:50|2014.11|2002.61|2013.53|2002.03|2014.84|2003.34|2013.07|2001.57|28
1735667160000|2024-12-31 17:46:00|2013.58|2002.08|2012.86|2001.36|2013.58|2002.08|2011.58|2000.08|34
1735667170000|2024-12-31 17:46:10|2012.76|2001.26|2014.89|2003.39|2015.14|2003.64|2012.16|2000.66|31
1735667180000|2024-12-31 17:46:20|2014.88|2003.38|2013.79|2002.29|2015.34|2003.84|2013.29|2001.79|15
1735667190000|2024-12-31 17:46:30|2013.78|2002.28|2014.57|2003.07|2014.87|2003.37|2013.69|2002.19|28
1735667200000|2024-12-31 17:46:40|2014.08|2002.58|2010.86|1999.36|2014.19|2002.69|2010.73|1999.23|28
1735667210000|2024-12-31 17:46:50|2011.04|1999.54|2009.79|1998.29|2011.04|1999.54|2009.75|1998.25|22
1735667220000|2024-12-31 17:47:00|2009.78|1998.28|2008.9|1997.4|2009.78|1998.28|2007.38|1995.88|17
1735667230000|2024-12-31 17:47:10|2008.94|1997.44|2011.1|1999.6|2011.41|1999.91|2008.94|1997.44|20
1735667240000|2024-12-31 17:47:20|2011.18|1999.68|2010.29|1998.79|2011.52|2000.02|2010.29|1998.79|23
1735667250000|2024-12-31 17:47:30|2010.4|1998.9|2012.17|2000.67|2012.17|2000.67|2010.4|1998.9|27
1735667260000|2024-12-31 17:47:40|2012.26|2000.76|2013.86|2002.36|2015.1|2003.6|2012.26|2000.76|32
1735667270000|2024-12-31 17:47:50|2013.79|2002.29|2012.71|2001.21|2014.02|2002.52|2011.95|2000.45|30
1735667280000|2024-12-31 17:48:00|2012.92|2001.42|2011.05|1999.55|2013.1|2001.6|2010.85|1999.35|26
1735667290000|2024-12-31 17:48:10|2011.32|1999.82|2009.74|1998.24|2011.59|2000.09|2009.13|1997.63|25
1735667300000|2024-12-31 17:48:20|2009.83|1998.33|2011.94|2000.44|2011.94|2000.44|2009.83|1998.33|25
1735667310000|2024-12-31 17:48:30|2012.13|2000.63|2010.24|1998.74|2012.13|2000.63|2009.76|1998.26|17
1735667320000|2024-12-31 17:48:40|2010.22|1998.72|2010.04|1998.54|2010.28|1998.78|2010.04|1998.54|17
1735667330000|2024-12-31 17:48:50|2010.05|1998.55|2010.07|1998.57|2011.24|1999.74|2010.05|1998.55|26
1735667340000|2024-12-31 17:49:00|2010.1|1998.6|2007.38|1995.88|2010.1|1998.6|2007.23|1995.73|20
1735667350000|2024-12-31 17:49:10|2007.16|1995.66|2007.36|1995.86|2007.77|1996.27|2006.89|1995.39|26
1735667360000|2024-12-31 17:49:20|2007.67|1996.17|2008.67|1997.17|2008.82|1997.32|2007.07|1995.57|19
1735667370000|2024-12-31 17:49:30|2008.73|1997.23|2010.49|1998.99|2010.66|1999.16|2008.73|1997.23|30
1735667380000|2024-12-31 17:49:40|2010.38|1998.88|2011.56|2000.06|2011.65|2000.15|2010.33|1998.83|21
1735667390000|2024-12-31 17:49:50|2011.64|2000.14|2011.55|2000.05|2011.75|2000.25|2010.71|1999.21|29
1735667400000|2024-12-31 17:50:00|2011.52|2000.02|2010.22|1998.72|2013.19|2001.69|2010.22|1998.72|30
1735667410000|2024-12-31 17:50:10|2010.51|1999.01|2012.53|2001.03|2013.1|2001.6|2010.51|1999.01|25
1735667420000|2024-12-31 17:50:20|2012.78|2001.28|2012.37|2000.87|2012.78|2001.28|2011.09|1999.59|23
1735667430000|2024-12-31 17:50:30|2012.36|2000.86|2013.08|2001.58|2013.87|2002.37|2012.36|2000.86|26
1735667440000|2024-12-31 17:50:40|2013.18|2001.68|2013.94|2002.44|2013.94|2002.44|2013.02|2001.52|23
1735667450000|2024-12-31 17:50:50|2014.44|2002.94|2015.23|2003.73|2015.72|2004.22|2014.44|2002.94|28
1735667460000|2024-12-31 17:51:00|2014.93|2003.43|2016.8|2005.3|2017.09|2005.59|2014.93|2003.43|26
1735667470000|2024-12-31 17:51:10|2017|2005.5|2017.88|2006.38|2018.27|2006.77|2017|2005.5|28
1735667480000|2024-12-31 17:51:20|2017.79|2006.29|2018.85|2007.35|2018.85|2007.35|2017.79|2006.29|20
1735667490000|2024-12-31 17:51:30|2019.03|2007.53|2015.56|2004.06|2019.03|2007.53|2015.56|2004.06|24
1735667500000|2024-12-31 17:51:40|2015.61|2004.11|2015.81|2004.31|2016.29|2004.79|2015.61|2004.11|16
1735667510000|2024-12-31 17:51:50|2015.79|2004.29|2014.39|2002.89|2015.95|2004.45|2014.39|2002.89|24
1735667520000|2024-12-31 17:52:00|2014.12|2002.62|2016.57|2005.07|2016.88|2005.38|2014.12|2002.62|25
1735667530000|2024-12-31 17:52:10|2016.61|2005.11|2015.04|2003.54|2016.96|2005.46|2014.94|2003.44|27
1735667540000|2024-12-31 17:52:20|2015.21|2003.71|2016.29|2004.79|2016.29|2004.79|2015.09|2003.59|24
1735667550000|2024-12-31 17:52:30|2016.2|2004.7|2015.63|2004.13|2016.2|2004.7|2015.22|2003.72|18
1735667560000|2024-12-31 17:52:40|2016.4|2004.9|2018.08|2006.58|2018.18|2006.68|2016.4|2004.9|19
1735667570000|2024-12-31 17:52:50|2017.96|2006.46|2017.74|2006.24|2018.17|2006.67|2017.16|2005.66|28
1735667580000|2024-12-31 17:53:00|2017.64|2006.14|2019.14|2007.64|2019.31|2007.81|2017.6|2006.1|34
1735667590000|2024-12-31 17:53:10|2019.59|2008.09|2021.33|2009.83|2021.33|2009.83|2019.59|2008.09|27
1735667600000|2024-12-31 17:53:20|2021.15|2009.65|2020.86|2009.36|2021.68|2010.18|2020.86|2009.36|24
1735667610000|2024-12-31 17:53:30|2020.9|2009.4|2019.23|2007.73|2020.96|2009.46|2018.51|2007.01|34
1735667620000|2024-12-31 17:53:40|2019.22|2007.72|2019.61|2008.11|2019.78|2008.28|2019.03|2007.53|24
1735667630000|2024-12-31 17:53:50|2019.83|2008.33|2021|2009.5|2021.37|2009.87|2019.66|2008.16|25
1735667640000|2024-12-31 17:54:00|2020.7|2009.2|2020.67|2009.17|2020.92|2009.42|2019.78|2008.28|28
1735667650000|2024-12-31 17:54:10|2020.68|2009.18|2020.37|2008.87|2020.78|2009.28|2020.34|2008.84|11
1735516800000|2024-12-30 00:00:00|2096.87|2085.37|2095.34|2083.84|2097.11|2085.61|2095.34|2083.84|23
1735516810000|2024-12-30 00:00:10|2094.71|2083.21|2094.14|2082.64|2094.71|2083.21|2094.03|2082.53|24
1735516820000|2024-12-30 00:00:20|2094.13|2082.63|2092.56|2081.06|2094.14|2082.64|2092.45|2080.95|16
1735516830000|2024-12-30 00:00:30|2092.48|2080.98|2091.95|2080.45|2092.57|2081.07|2091.41|2079.91|24
1735516840000|2024-12-30 00:00:40|2091.89|2080.39|2091.54|2080.04|2091.93|2080.43|2091.24|2079.74|16
1735516850000|2024-12-30 00:00:50|2091.58|2080.08|2092.4|2080.9|2092.85|2081.35|2091.39|2079.89|23
1735516860000|2024-12-30 00:01:00|2092.3|2080.8|2090.92|2079.42|2092.3|2080.8|2090.83|2079.33|27
1735516870000|2024-12-30 00:01:10|2090.9|2079.4|2090.18|2078.68|2091|2079.5|2090.18|2078.68|27
1735516880000|2024-12-30 00:01:20|2090.12|2078.62|2089.94|2078.44|2090.12|2078.62|2089.29|2077.79|21
1735516890000|2024-12-30 00:01:30|2089.83|2078.33|2089.84|2078.34|2089.84|2078.34|2088.69|2077.19|25
1735516900000|2024-12-30 00:01:40|2089.89|2078.39|2088.93|2077.43|2089.89|2078.39|2088.07|2076.57|22
1735516910000|2024-12-30 00:01:50|2088.83|2077.33|2089.56|2078.06|2089.7|2078.2|2088.83|2077.33|23
1735516920000|2024-12-30 00:02:00|2089.67|2078.17|2088.49|2076.99|2089.67|2078.17|2088.3|2076.8|23
1735516930000|2024-12-30 00:02:10|2088.51|2077.01|2087.46|2075.96|2088.56|2077.06|2087.28|2075.78|25
1735516940000|2024-12-30 00:02:20|2087.35|2075.85|2087.32|2075.82|2087.43|2075.93|2087.22|2075.72|15
1735516950000|2024-12-30 00:02:30|2087.33|2075.83|2086.89|2075.39|2087.43|2075.93|2086.89|2075.39|22
1735516960000|2024-12-30 00:02:40|2086.9|2075.4|2088.54|2077.04|2088.65|2077.15|2086.9|2075.4|27
1735516970000|2024-12-30 00:02:50|2088.75|2077.25|2088.73|2077.23|2088.78|2077.28|2088.23|2076.73|19
1735516980000|2024-12-30 00:03:00|2088.64|2077.14|2086.91|2075.41|2088.66|2077.16|2086.88|2075.38|25
1735516990000|2024-12-30 00:03:10|2086.84|2075.34|2088.15|2076.65|2088.24|2076.74|2086.78|2075.28|30
1735517000000|2024-12-30 00:03:20|2088.18|2076.68|2088.93|2077.43|2088.93|2077.43|2088.1|2076.6|17
1735517010000|2024-12-30 00:03:30|2088.88|2077.38|2089.99|2078.49|2090.09|2078.59|2088.88|2077.38|26
1735517020000|2024-12-30 00:03:40|2090.1|2078.6|2090.8|2079.3|2091.08|2079.58|2090.09|2078.59|27
1735517030000|2024-12-30 00:03:50|2090.81|2079.31|2091.64|2080.14|2091.67|2080.17|2090.81|2079.31|18
1735517040000|2024-12-30 00:04:00|2092.12|2080.62|2094.05|2082.55|2094.05|2082.55|2092.12|2080.62|24
1735517050000|2024-12-30 00:04:10|2093.94|2082.44|2094.94|2083.44|2095.15|2083.65|2093.94|2082.44|25
1735517060000|2024-12-30 00:04:20|2095.02|2083.52|2095.67|2084.17|2095.88|2084.38|2094.92|2083.42|23
1735517070000|2024-12-30 00:04:30|2095.43|2083.93|2093.71|2082.21|2095.43|2083.93|2093.69|2082.19|21
1735517080000|2024-12-30 00:04:40|2093.7|2082.2|2093.29|2081.79|2093.71|2082.21|2092.73|2081.23|21
1735517090000|2024-12-30 00:04:50|2092.96|2081.46|2091.59|2080.09|2093.07|2081.57|2091.31|2079.81|22
1735517100000|2024-12-30 00:05:00|2091.49|2079.99|2091.17|2079.67|2091.88|2080.38|2090.63|2079.13|28
1735517110000|2024-12-30 00:05:10|2091.07|2079.57|2090.34|2078.84|2091.07|2079.57|2090.29|2078.79|23
1735517120000|2024-12-30 00:05:20|2090.26|2078.76|2093.01|2081.51|2093.01|2081.51|2090.22|2078.72|30
1735517130000|2024-12-30 00:05:30|2092.99|2081.49|2093.3|2081.8|2093.3|2081.8|2092.67|2081.17|27
1735517140000|2024-12-30 00:05:40|2093.24|2081.74|2091.41|2079.91|2093.25|2081.75|2091.36|2079.86|27
1735517150000|2024-12-30 00:05:50|2091.5|2080|2091.54|2080.04|2091.56|2080.06|2091.17|2079.67|17
1735517160000|2024-12-30 00:06:00|2091.53|2080.03|2091.23|2079.73|2092.36|2080.86|2091.23|2079.73|22
1735517170000|2024-12-30 00:06:10|2090.96|2079.46|2090.12|2078.62|2090.96|2079.46|2090.12|2078.62|11
1735517180000|2024-12-30 00:06:20|2090.22|2078.72|2090.43|2078.93|2090.48|2078.98|2090.17|2078.67|21
1735517190000|2024-12-30 00:06:30|2090.4|2078.9|2091.17|2079.67|2091.17|2079.67|2090.23|2078.73|18
1735517200000|2024-12-30 00:06:40|2091.18|2079.68|2090.39|2078.89|2091.18|2079.68|2090.39|2078.89|17
1735517210000|2024-12-30 00:06:50|2090.36|2078.86|2090.49|2078.99|2090.7|2079.2|2089.93|2078.43|13
1735517220000|2024-12-30 00:07:00|2090.39|2078.89|2092.1|2080.6|2092.26|2080.76|2090.39|2078.89|27
1735517230000|2024-12-30 00:07:10|2091.96|2080.46|2092.49|2080.99|2092.49|2080.99|2091.53|2080.03|21
1735517240000|2024-12-30 00:07:20|2092.69|2081.19|2092.82|2081.32|2093.36|2081.86|2092.39|2080.89|30
1735517250000|2024-12-30 00:07:30|2092.78|2081.28|2092.57|2081.07|2092.83|2081.33|2092.41|2080.91|24
1735517260000|2024-12-30 00:07:40|2092.51|2081.01|2092.75|2081.25|2092.75|2081.25|2092.41|2080.91|10
1735517270000|2024-12-30 00:07:50|2093.63|2082.13|2094.45|2082.95|2094.5|2083|2093.63|2082.13|3
1735517280000|2024-12-30 00:08:00|2094.34|2082.84|2095.14|2083.64|2095.14|2083.64|2094|2082.5|26
1735517290000|2024-12-30 00:08:10|2095.18|2083.68|2095.75|2084.25|2095.75|2084.25|2095.18|2083.68|6
1735517310000|2024-12-30 00:08:30|2095.65|2084.15|2094.73|2083.23|2095.65|2084.15|2094.59|2083.09|18
1735517320000|2024-12-30 00:08:40|2094.62|2083.12|2095.75|2084.25|2095.75|2084.25|2094.62|2083.12|17
1735517340000|2024-12-30 00:09:00|2096.25|2084.75|2096.34|2084.84|2096.61|2085.11|2096.25|2084.75|10
1735517350000|2024-12-30 00:09:10|2096.29|2084.79|2096.96|2085.46|2097.04|2085.54|2095.23|2083.73|30
1735517360000|2024-12-30 00:09:20|2096.75|2085.25|2097.53|2086.03|2097.53|2086.03|2096.75|2085.25|21
1735517370000|2024-12-30 00:09:30|2097.37|2085.87|2099.18|2087.68|2099.18|2087.68|2097.37|2085.87|25
1735517380000|2024-12-30 00:09:40|2099.29|2087.79|2100.33|2088.83|2100.44|2088.94|2099.13|2087.63|24
1735517390000|2024-12-30 00:09:50|2100.44|2088.94|2100.34|2088.84|2101.44|2089.94|2100.21|2088.71|33
1735517400000|2024-12-30 00:10:00|2100.32|2088.82|2101.53|2090.03|2101.53|2090.03|2100.13|2088.63|19
1735517410000|2024-12-30 00:10:10|2101.48|2089.98|2100.67|2089.17|2101.67|2090.17|2100.64|2089.14|16
1735517420000|2024-12-30 00:10:20|2100.68|2089.18|2100.92|2089.42|2101.62|2090.12|2100.68|2089.18|14
1735517430000|2024-12-30 00:10:30|2100.81|2089.31|2101.14|2089.64|2101.14|2089.64|2100.75|2089.25|22
1735517440000|2024-12-30 00:10:40|2101.13|2089.63|2100.7|2089.2|2101.46|2089.96|2100.7|2089.2|23
1735517450000|2024-12-30 00:10:50|2100.76|2089.26|2100.03|2088.53|2100.77|2089.27|2100.02|2088.52|20
1735517460000|2024-12-30 00:11:00|2100.1|2088.6|2100.54|2089.04|2100.66|2089.16|2100|2088.5|30
1735517470000|2024-12-30 00:11:10|2100.53|2089.03|2099.83|2088.33|2100.73|2089.23|2099.72|2088.22|19
1735517480000|2024-12-30 00:11:20|2099.93|2088.43|2099.87|2088.37|2099.94|2088.44|2099.59|2088.09|17
1735517490000|2024-12-30 00:11:30|2099.84|2088.34|2099.18|2087.68|2099.84|2088.34|2098.75|2087.25|26
1735517500000|2024-12-30 00:11:40|2099.15|2087.65|2097.4|2085.9|2099.15|2087.65|2097.14|2085.64|22
1735517510000|2024-12-30 00:11:50|2097.45|2085.95|2099|2087.5|2099.03|2087.53|2097.32|2085.82|24
1735517520000|2024-12-30 00:12:00|2098.83|2087.33|2099.49|2087.99|2099.52|2088.02|2098.36|2086.86|21
1735517530000|2024-12-30 00:12:10|2099.39|2087.89|2101.83|2090.33|2101.94|2090.44|2099.36|2087.86|24
1735517540000|2024-12-30 00:12:20|2101.94|2090.44|2101.76|2090.26|2102.64|2091.14|2101.76|2090.26|24
1735517550000|2024-12-30 00:12:30|2101.75|2090.25|2101.16|2089.66|2101.89|2090.39|2101.14|2089.64|24
1735517560000|2024-12-30 00:12:40|2101.9|2090.4|2102.65|2091.15|2102.74|2091.24|2101.9|2090.4|17
1735517570000|2024-12-30 00:12:50|2102.55|2091.05|2102.63|2091.13|2102.63|2091.13|2102.2|2090.7|13
1735517580000|2024-12-30 00:13:00|2102.69|2091.19|2104.5|2093|2104.5|2093|2102.58|2091.08|9
1735517590000|2024-12-30 00:13:10|2104.22|2092.72|2104.11|2092.61|2104.41|2092.91|2104.08|2092.58|21
1735517600000|2024-12-30 00:13:20|2104.14|2092.64|2104.5|2093|2104.5|2093|2104|2092.5|13
1735517610000|2024-12-30 00:13:30|2105.13|2093.63|2105.75|2094.25|2105.75|2094.25|2105.13|2093.63|2
1735517630000|2024-12-30 00:13:50|2105.6|2094.1|2105.75|2094.25|2105.75|2094.25|2105.47|2093.97|10
1735517640000|2024-12-30 00:14:00|2106.21|2094.71|2106.67|2095.17|2106.67|2095.17|2106.21|2094.71|2
1735517650000|2024-12-30 00:14:10|2106.57|2095.07|2106.66|2095.16|2106.67|2095.17|2106.57|2095.07|5
1735517660000|2024-12-30 00:14:20|2106.67|2095.17|2106.67|2095.17|2106.67|2095.17|2106.57|2095.07|12
1735517670000|2024-12-30 00:14:30|2106.64|2095.14|2106.67|2095.17|2106.67|2095.17|2106.64|2095.14|7
1735517690000|2024-12-30 00:14:50|2106.66|2095.16|2106.66|2095.16|2106.67|2095.17|2106.66|2095.16|5
1735517700000|2024-12-30 00:15:00|2106.67|2095.17|2106.26|2094.76|2106.67|2095.17|2105.83|2094.33|16
1735517710000|2024-12-30 00:15:10|2106.27|2094.77|2106.67|2095.17|2106.67|2095.17|2106.11|2094.61|19
1735517720000|2024-12-30 00:15:20|2107.37|2095.87|2108.95|2097.45|2108.95|2097.45|2107.37|2095.87|10
1735517730000|2024-12-30 00:15:30|2108.96|2097.46|2109.27|2097.77|2109.27|2097.77|2108.96|2097.46|8
1735517740000|2024-12-30 00:15:40|2110.14|2098.64|2111.66|2100.16|2111.85|2100.35|2110.14|2098.64|18
1735517750000|2024-12-30 00:15:50|2111.63|2100.13|2110.92|2099.42|2111.74|2100.24|2110.84|2099.34|20
1735517760000|2024-12-30 00:16:00|2110.96|2099.46|2111.79|2100.29|2112.06|2100.56|2110.94|2099.44|28
1735517770000|2024-12-30 00:16:10|2111.6|2100.1|2113.98|2102.48|2114.09|2102.59|2111.57|2100.07|23
1735517780000|2024-12-30 00:16:20|2114.04|2102.54|2115.84|2104.34|2116.21|2104.71|2114.01|2102.51|25
1735517790000|2024-12-30 00:16:30|2115.8|2104.3|2114.22|2102.72|2115.91|2104.41|2114.17|2102.67|25
1735517800000|2024-12-30 00:16:40|2114.15|2102.65|2112.67|2101.17|2114.15|2102.65|2112.33|2100.83|30
1735517810000|2024-12-30 00:16:50|2112.64|2101.14|2112.35|2100.85|2112.64|2101.14|2112.11|2100.61|22
1735517820000|2024-12-30 00:17:00|2112.17|2100.67|2114.51|2103.01|2114.51|2103.01|2112.02|2100.52|29
1735517830000|2024-12-30 00:17:10|2114.52|2103.02|2114.93|2103.43|2115.71|2104.21|2114.51|2103.01|22
1735517840000|2024-12-30 00:17:20|2115.01|2103.51|2113.47|2101.97|2115.12|2103.62|2113.41|2101.91|28
1735517850000|2024-12-30 00:17:30|2113.41|2101.91|2115.41|2103.91|2115.41|2103.91|2113.21|2101.71|21
1735517860000|2024-12-30 00:17:40|2115.61|2104.11|2116.12|2104.62|2116.12|2104.62|2115.4|2103.9|15
1735517870000|2024-12-30 00:17:50|2116.17|2104.67|2116.66|2105.16|2116.66|2105.16|2115.78|2104.28|11
1735517880000|2024-12-30 00:18:00|2116.9|2105.4|2117.83|2106.33|2117.83|2106.33|2116.9|2105.4|4
1735517890000|2024-12-30 00:18:10|2117.89|2106.39|2119.38|2107.88|2119.38|2107.88|2117.89|2106.39|4
1735517900000|2024-12-30 00:18:20|2119.09|2107.59|2119.19|2107.69|2119.32|2107.82|2118.84|2107.34|19
1735517910000|2024-12-30 00:18:30|2119.22|2107.72|2117.97|2106.47|2119.24|2107.74|2117.97|2106.47|24
1735517920000|2024-12-30 00:18:40|2117.84|2106.34|2116.42|2104.92|2117.84|2106.34|2116.42|2104.92|38
1735517930000|2024-12-30 00:18:50|2116.11|2104.61|2117.7|2106.2|2118.06|2106.56|2115.91|2104.41|22
1735517940000|2024-12-30 00:19:00|2117.59|2106.09|2117.3|2105.8|2117.8|2106.3|2117.04|2105.54|26
1735517950000|2024-12-30 00:19:10|2117.55|2106.05|2117.66|2106.16|2117.66|2106.16|2116.25|2104.75|17
1735517960000|2024-12-30 00:19:20|2117.72|2106.22|2119.36|2107.86|2119.36|2107.86|2117.72|2106.22|18
1735517970000|2024-12-30 00:19:30|2119.35|2107.85|2120|2108.5|2120|2108.5|2118.77|2107.27|25
1735517980000|2024-12-30 00:19:40|2119.81|2108.31|2119.81|2108.31|2119.81|2108.31|2119.65|2108.15|6
1735517990000|2024-12-30 00:19:50|2119.71|2108.21|2119.85|2108.35|2120|2108.5|2119.71|2108.21|18
1735518000000|2024-12-30 00:20:00|2119.96|2108.46|2120|2108.5|2120|2108.5|2119.88|2108.38|8
1735518010000|2024-12-30 00:20:10|2119.99|2108.49|2119.53|2108.03|2120|2108.5|2119.53|2108.03|21
1735518020000|2024-12-30 00:20:20|2119.22|2107.72|2118.39|2106.89|2119.44|2107.94|2117.57|2106.07|36
1735518030000|2024-12-30 00:20:30|2118.28|2106.78|2118.88|2107.38|2119.1|2107.6|2118.13|2106.63|27
1735518040000|2024-12-30 00:20:40|2118.75|2107.25|2118.25|2106.75|2118.91|2107.41|2117.8|2106.3|26
1735518050000|2024-12-30 00:20:50|2118.22|2106.72|2116.5|2105|2118.22|2106.72|2115.21|2103.71|32
1735518060000|2024-12-30 00:21:00|2116.56|2105.06|2117.69|2106.19|2117.91|2106.41|2116.56|2105.06|27
1735518070000|2024-12-30 00:21:10|2117.7|2106.2|2118.45|2106.95|2118.62|2107.12|2117.59|2106.09|23
1735518080000|2024-12-30 00:21:20|2118.43|2106.93|2116.41|2104.91|2118.68|2107.18|2116.41|2104.91|24
1735518090000|2024-12-30 00:21:30|2116.48|2104.98|2115.22|2103.72|2117.44|2105.94|2115.19|2103.69|26
1735518100000|2024-12-30 00:21:40|2115.26|2103.76|2115.32|2103.82|2115.78|2104.28|2115.12|2103.62|27
1735518110000|2024-12-30 00:21:50|2115.43|2103.93|2114.14|2102.64|2115.43|2103.93|2114.14|2102.64|24
1735518120000|2024-12-30 00:22:00|2114.03|2102.53|2116.43|2104.93|2116.43|2104.93|2114.03|2102.53|29
1735518130000|2024-12-30 00:22:10|2116.44|2104.94|2116.84|2105.34|2116.84|2105.34|2115.44|2103.94|24
1735518140000|2024-12-30 00:22:20|2116.96|2105.46|2117.06|2105.56|2117.46|2105.96|2116.85|2105.35|20
1735518150000|2024-12-30 00:22:30|2116.97|2105.47|2115.16|2103.66|2117.01|2105.51|2115.01|2103.51|25
1735518160000|2024-12-30 00:22:40|2115.47|2103.97|2114.7|2103.2|2115.81|2104.31|2114.61|2103.11|26
1735518170000|2024-12-30 00:22:50|2114.99|2103.49|2114.06|2102.56|2114.99|2103.49|2114.02|2102.52|27
1735518180000|2024-12-30 00:23:00|2114.66|2103.16|2115.26|2103.76|2115.29|2103.79|2114.64|2103.14|23
1735518190000|2024-12-30 00:23:10|2115.32|2103.82|2115.8|2104.3|2115.8|2104.3|2114.44|2102.94|23
1735518200000|2024-12-30 00:23:20|2115.69|2104.19|2117.83|2106.33|2117.94|2106.44|2115.63|2104.13|33
1735518210000|2024-12-30 00:23:30|2117.72|2106.22|2115.55|2104.05|2117.72|2106.22|2115.42|2103.92|28
1735518220000|2024-12-30 00:23:40|2115.88|2104.38|2114.92|2103.42|2115.88|2104.38|2114.92|2103.42|25
1735518230000|2024-12-30 00:23:50|2114.56|2103.06|2114.76|2103.26|2115.32|2103.82|2114.24|2102.74|25
1735518240000|2024-12-30 00:24:00|2115.12|2103.62|2116.55|2105.05|2116.72|2105.22|2115.12|2103.62|12
1735518250000|2024-12-30 00:24:10|2116.49|2104.99|2115.51|2104.01|2116.58|2105.08|2115.51|2104.01|18
1735518260000|2024-12-30 00:24:20|2115.52|2104.02|2115.85|2104.35|2116.3|2104.8|2115.52|2104.02|20
1735518270000|2024-12-30 00:24:30|2115.8|2104.3|2114.4|2102.9|2115.8|2104.3|2114.34|2102.84|22
1735518280000|2024-12-30 00:24:40|2114.34|2102.84|2114.66|2103.16|2114.67|2103.17|2114.06|2102.56|27
1735518290000|2024-12-30 00:24:50|2114.67|2103.17|2115.25|2103.75|2115.41|2103.91|2114.24|2102.74|18
1735518300000|2024-12-30 00:25:00|2115.02|2103.52|2115.12|2103.62|2115.52|2104.02|2114.84|2103.34|24
1735518310000|2024-12-30 00:25:10|2115.02|2103.52|2113.57|2102.07|2115.29|2103.79|2113.47|2101.97|21
1735518320000|2024-12-30 00:25:20|2113.71|2102.21|2113.61|2102.11|2114.31|2102.81|2113.58|2102.08|20
1735518330000|2024-12-30 00:25:30|2113.73|2102.23|2115.5|2104|2115.5|2104|2113.59|2102.09|24
1735518340000|2024-12-30 00:25:40|2115.55|2104.05|2114.54|2103.04|2115.75|2104.25|2114.44|2102.94|19
1735518350000|2024-12-30 00:25:50|2114.43|2102.93|2114.14|2102.64|2114.73|2103.23|2114.03|2102.53|17
1735518360000|2024-12-30 00:26:00|2114.09|2102.59|2116.58|2105.08|2116.85|2105.35|2114.09|2102.59|23
1735518370000|2024-12-30 00:26:10|2116.62|2105.12|2118.85|2107.35|2118.86|2107.36|2116.62|2105.12|24
1735518380000|2024-12-30 00:26:20|2118.75|2107.25|2117.71|2106.21|2118.92|2107.42|2117.6|2106.1|24
1735518390000|2024-12-30 00:26:30|2117.36|2105.86|2115.96|2104.46|2117.36|2105.86|2115.74|2104.24|21
1735518400000|2024-12-30 00:26:40|2115.8|2104.3|2113.91|2102.41|2115.8|2104.3|2113.91|2102.41|30
1735518410000|2024-12-30 00:26:50|2113.97|2102.47|2114.38|2102.88|2114.43|2102.93|2113.76|2102.26|22
1735518420000|2024-12-30 00:27:00|2114.32|2102.82|2115.1|2103.6|2115.13|2103.63|2113.87|2102.37|18
1735518430000|2024-12-30 00:27:10|2114.9|2103.4|2114.05|2102.55|2114.94|2103.44|2113.58|2102.08|30
1735518440000|2024-12-30 00:27:20|2113.95|2102.45|2114.94|2103.44|2114.95|2103.45|2113.95|2102.45|23
1735518450000|2024-12-30 00:27:30|2114.89|2103.39|2114.81|2103.31|2115.03|2103.53|2114.32|2102.82|20
1735518460000|2024-12-30 00:27:40|2114.77|2103.27|2114.44|2102.94|2114.77|2103.27|2114.33|2102.83|18
1735518470000|2024-12-30 00:27:50|2114.54|2103.04|2114.7|2103.2|2114.74|2103.24|2114.49|2102.99|18
1735518480000|2024-12-30 00:28:00|2114.75|2103.25|2114.29|2102.79|2114.8|2103.3|2114.29|2102.79|14
1735518490000|2024-12-30 00:28:10|2114.01|2102.51|2113.77|2102.27|2114.01|2102.51|2113.6|2102.1|27
1735518500000|2024-12-30 00:28:20|2113.79|2102.29|2114.55|2103.05|2114.69|2103.19|2113.76|2102.26|23
1735518510000|2024-12-30 00:28:30|2114.54|2103.04|2114.05|2102.55|2114.54|2103.04|2114.05|2102.55|25
1735518520000|2024-12-30 00:28:40|2113.95|2102.45|2114.03|2102.53|2114.07|2102.57|2113.61|2102.11|24
1735518530000|2024-12-30 00:28:50|2114|2102.5|2114.55|2103.05|2114.6|2103.1|2113.83|2102.33|18
1735518540000|2024-12-30 00:29:00|2114.56|2103.06|2114.69|2103.19|2114.69|2103.19|2114.55|2103.05|19
1735518550000|2024-12-30 00:29:10|2114.57|2103.07|2114.69|2103.19|2114.69|2103.19|2114.57|2103.07|6
1735518560000|2024-12-30 00:29:20|2114.81|2103.31|2116.81|2105.31|2117.07|2105.57|2114.81|2103.31|21
1735518570000|2024-12-30 00:29:30|2116.74|2105.24|2115.64|2104.14|2116.74|2105.24|2114.77|2103.27|28
1735518580000|2024-12-30 00:29:40|2115.59|2104.09|2115.03|2103.53|2115.63|2104.13|2114.86|2103.36|20
1735518590000|2024-12-30 00:29:50|2115.04|2103.54|2115.41|2103.91|2115.56|2104.06|2114.89|2103.39|27
1735518600000|2024-12-30 00:30:00|2115.52|2104.02|2114.99|2103.49|2115.63|2104.13|2114.67|2103.17|21
1735518610000|2024-12-30 00:30:10|2114.82|2103.32|2113.83|2102.33|2114.99|2103.49|2113.74|2102.24|20
1735518620000|2024-12-30 00:30:20|2113.94|2102.44|2114.26|2102.76|2114.36|2102.86|2113.51|2102.01|18
1735518630000|2024-12-30 00:30:30|2114.23|2102.73|2115.66|2104.16|2115.99|2104.49|2114.23|2102.73|25
1735518640000|2024-12-30 00:30:40|2115.61|2104.11|2114.35|2102.85|2115.64|2104.14|2114.3|2102.8|23
1735518650000|2024-12-30 00:30:50|2113.71|2102.21|2114.85|2103.35|2114.85|2103.35|2113.68|2102.18|21
1735518660000|2024-12-30 00:31:00|2114.96|2103.46|2113.77|2102.27|2115.31|2103.81|2113.69|2102.19|19
1735518670000|2024-12-30 00:31:10|2113.69|2102.19|2112.16|2100.66|2113.69|2102.19|2111.8|2100.3|17
1735518680000|2024-12-30 00:31:20|2112.09|2100.59|2112.74|2101.24|2112.74|2101.24|2111.71|2100.21|24
1735518690000|2024-12-30 00:31:30|2112.75|2101.25|2111.77|2100.27|2112.75|2101.25|2111.68|2100.18|23
1735518700000|2024-12-30 00:31:40|2111.67|2100.17|2111.26|2099.76|2111.72|2100.22|2110.93|2099.43|22
1735518710000|2024-12-30 00:31:50|2110.73|2099.23|2110.8|2099.3|2110.9|2099.4|2110.73|2099.23|12
1735518720000|2024-12-30 00:32:00|2110.74|2099.24|2110.9|2099.4|2110.9|2099.4|2110.74|2099.24|2
1735518730000|2024-12-30 00:32:10|2111.22|2099.72|2112.1|2100.6|2112.41|2100.91|2111.22|2099.72|29
1735518740000|2024-12-30 00:32:20|2112.2|2100.7|2113.05|2101.55|2113.26|2101.76|2112.04|2100.54|32
1735518750000|2024-12-30 00:32:30|2112.77|2101.27|2112.37|2100.87|2112.77|2101.27|2111.25|2099.75|25
1735518760000|2024-12-30 00:32:40|2112.51|2101.01|2112.41|2100.91|2112.67|2101.17|2111.59|2100.09|20
1735518770000|2024-12-30 00:32:50|2112.45|2100.95|2111.95|2100.45|2112.55|2101.05|2111.74|2100.24|23
1735518780000|2024-12-30 00:33:00|2111.83|2100.33|2111.47|2099.97|2111.94|2100.44|2111.4|2099.9|23
1735518790000|2024-12-30 00:33:10|2111.31|2099.81|2109.45|2097.95|2111.31|2099.81|2109.44|2097.94|23
1735518800000|2024-12-30 00:33:20|2109.55|2098.05|2108.94|2097.44|2109.81|2098.31|2108.94|2097.44|23
1735518810000|2024-12-30 00:33:30|2108.92|2097.42|2109.54|2098.04|2109.54|2098.04|2108.78|2097.28|20
1735518820000|2024-12-30 00:33:40|2109.51|2098.01|2109.42|2097.92|2109.67|2098.17|2109.42|2097.92|18
1735518830000|2024-12-30 00:33:50|2109.47|2097.97|2109.47|2097.97|2110.04|2098.54|2108.9|2097.4|18
1735518840000|2024-12-30 00:34:00|2109.57|2098.07|2110.11|2098.61|2110.28|2098.78|2109.57|2098.07|19
1735518850000|2024-12-30 00:34:10|2110.03|2098.53|2110.9|2099.4|2111.2|2099.7|2110.03|2098.53|23
1735518860000|2024-12-30 00:34:20|2111.01|2099.51|2111.14|2099.64|2111.14|2099.64|2110.54|2099.04|29
1735518870000|2024-12-30 00:34:30|2111.21|2099.71|2110.2|2098.7|2111.22|2099.72|2109.97|2098.47|23
1735518880000|2024-12-30 00:34:40|2110.25|2098.75|2111.14|2099.64|2111.53|2100.03|2110.15|2098.65|27
1735518890000|2024-12-30 00:34:50|2111.22|2099.72|2111.49|2099.99|2111.66|2100.16|2111.22|2099.72|18
1735518900000|2024-12-30 00:35:00|2111.28|2099.78|2111.87|2100.37|2112.7|2101.2|2110.77|2099.27|32
1735518910000|2024-12-30 00:35:10|2111.77|2100.27|2113.14|2101.64|2113.31|2101.81|2111.77|2100.27|25
1735518920000|2024-12-30 00:35:20|2113.24|2101.74|2111.24|2099.74|2113.24|2101.74|2111.02|2099.52|30
1735518930000|2024-12-30 00:35:30|2111.39|2099.89|2110.18|2098.68|2111.61|2100.11|2109.75|2098.25|28
1735518940000|2024-12-30 00:35:40|2110.17|2098.67|2107.91|2096.41|2110.17|2098.67|2107.56|2096.06|22
1735518950000|2024-12-30 00:35:50|2107.88|2096.38|2108.57|2097.07|2108.57|2097.07|2107.85|2096.35|15
1735518960000|2024-12-30 00:36:00|2108.56|2097.06|2107.96|2096.46|2108.72|2097.22|2107.78|2096.28|21
1735518970000|2024-12-30 00:36:10|2107.77|2096.27|2107.6|2096.1|2107.83|2096.33|2107.6|2096.1|9
1735518990000|2024-12-30 00:36:30|2106.67|2095.17|2105.75|2094.25|2106.67|2095.17|2105.75|2094.25|2
1735519000000|2024-12-30 00:36:40|2104.87|2093.37|2104.17|2092.67|2104.87|2093.37|2104|2092.5|4
1735519010000|2024-12-30 00:36:50|2104.52|2093.02|2106.04|2094.54|2106.33|2094.83|2104.52|2093.02|24
1735519020000|2024-12-30 00:37:00|2105.93|2094.43|2107.78|2096.28|2107.94|2096.44|2105.93|2094.43|29
1735519030000|2024-12-30 00:37:10|2107.77|2096.27|2106.35|2094.85|2107.99|2096.49|2106.35|2094.85|26
1735519040000|2024-12-30 00:37:20|2106.31|2094.81|2105.66|2094.16|2106.36|2094.86|2104.8|2093.3|18
1735519050000|2024-12-30 00:37:30|2105.64|2094.14|2106.21|2094.71|2106.67|2095.17|2105.64|2094.14|18
1735519060000|2024-12-30 00:37:40|2106.12|2094.62|2106.11|2094.61|2106.44|2094.94|2104.91|2093.41|22
1735519070000|2024-12-30 00:37:50|2106.08|2094.58|2105|2093.5|2106.14|2094.64|2105|2093.5|21
1735519080000|2024-12-30 00:38:00|2105.04|2093.54|2106.83|2095.33|2106.83|2095.33|2105.04|2093.54|13
1735519090000|2024-12-30 00:38:10|2106.69|2095.19|2106.45|2094.95|2106.77|2095.27|2106.21|2094.71|23
1735519100000|2024-12-30 00:38:20|2106.4|2094.9|2106.48|2094.98|2106.48|2094.98|2105.62|2094.12|21
1735519110000|2024-12-30 00:38:30|2106.5|2095|2105.94|2094.44|2106.95|2095.45|2105.94|2094.44|21
1735519120000|2024-12-30 00:38:40|2106.05|2094.55|2106.9|2095.4|2106.9|2095.4|2105.75|2094.25|21
1735519130000|2024-12-30 00:38:50|2106.61|2095.11|2105.96|2094.46|2106.62|2095.12|2105.96|2094.46|24
1735519140000|2024-12-30 00:39:00|2105.89|2094.39|2105.03|2093.53|2105.93|2094.43|2104.77|2093.27|25
1735519150000|2024-12-30 00:39:10|2104.77|2093.27|2106.72|2095.22|2106.74|2095.24|2104.67|2093.17|23
1735519160000|2024-12-30 00:39:20|2106.69|2095.19|2105.7|2094.2|2106.69|2095.19|2105.66|2094.16|18
1735519170000|2024-12-30 00:39:30|2105.71|2094.21|2106.67|2095.17|2106.8|2095.3|2105.71|2094.21|23
1735519180000|2024-12-30 00:39:40|2106.56|2095.06|2107.1|2095.6|2107.1|2095.6|2106.56|2095.06|13
1735519190000|2024-12-30 00:39:50|2107.26|2095.76|2109.51|2098.01|2109.67|2098.17|2107.26|2095.76|9
1735519200000|2024-12-30 00:40:00|2109.52|2098.02|2109.62|2098.12|2110.9|2099.4|2109.51|2098.01|32
1735519210000|2024-12-30 00:40:10|2109.53|2098.03|2108.5|2097|2109.53|2098.03|2108.5|2097|17
1735519220000|2024-12-30 00:40:20|2108.41|2096.91|2108.93|2097.43|2109.36|2097.86|2108.27|2096.77|24
1735519230000|2024-12-30 00:40:30|2108.96|2097.46|2110.14|2098.64|2110.18|2098.68|2108.68|2097.18|25
1735519240000|2024-12-30 00:40:40|2110.09|2098.59|2109.61|2098.11|2110.09|2098.59|2108.99|2097.49|16
1735519250000|2024-12-30 00:40:50|2109.58|2098.08|2108.84|2097.34|2109.58|2098.08|2108.81|2097.31|17
1735519260000|2024-12-30 00:41:00|2109|2097.5|2108.75|2097.25|2109.01|2097.51|2108.75|2097.25|7
1735519280000|2024-12-30 00:41:20|2108.77|2097.27|2108.75|2097.25|2109.06|2097.56|2108.75|2097.25|16
1735519290000|2024-12-30 00:41:30|2108.79|2097.29|2108.75|2097.25|2108.88|2097.38|2108.75|2097.25|10
1735519380000|2024-12-30 00:43:00|2108.82|2097.32|2109.21|2097.71|2109.26|2097.76|2108.82|2097.32|11
1735519390000|2024-12-30 00:43:10|2109.1|2097.6|2108.86|2097.36|2109.21|2097.71|2108.75|2097.25|17
1735519400000|2024-12-30 00:43:20|2108.84|2097.34|2108.88|2097.38|2108.88|2097.38|2108.84|2097.34|3
1735519410000|2024-12-30 00:43:30|2108.85|2097.35|2108.75|2097.25|2108.85|2097.35|2108.75|2097.25|4
1735519430000|2024-12-30 00:43:50|2108.79|2097.29|2108.83|2097.33|2108.88|2097.38|2108.79|2097.29|5
1735519440000|2024-12-30 00:44:00|2108.81|2097.31|2108.84|2097.34|2108.87|2097.37|2108.75|2097.25|10
1735519450000|2024-12-30 00:44:10|2108.82|2097.32|2108.82|2097.32|2108.88|2097.38|2108.75|2097.25|13
1735519460000|2024-12-30 00:44:20|2108.81|2097.31|2108.75|2097.25|2108.81|2097.31|2108.75|2097.25|2
1735519470000|2024-12-30 00:44:30|2108.8|2097.3|2108.82|2097.32|2108.82|2097.32|2108.8|2097.3|10
1735519480000|2024-12-30 00:44:40|2108.8|2097.3|2108.75|2097.25|2108.82|2097.32|2108.75|2097.25|4
1735519490000|2024-12-30 00:44:50|2108.81|2097.31|2108.75|2097.25|2108.81|2097.31|2108.75|2097.25|4
1735519500000|2024-12-30 00:45:00|2108.87|2097.37|2108.88|2097.38|2108.88|2097.38|2108.82|2097.32|9
1735519510000|2024-12-30 00:45:10|2109.75|2098.25|2111.83|2100.33|2112.05|2100.55|2109.75|2098.25|24
1735519520000|2024-12-30 00:45:20|2111.75|2100.25|2109.42|2097.92|2112.06|2100.56|2109.28|2097.78|34
1735519530000|2024-12-30 00:45:30|2109.52|2098.02|2109.51|2098.01|2109.7|2098.2|2109.14|2097.64|26
1735519540000|2024-12-30 00:45:40|2109.53|2098.03|2110.94|2099.44|2111.04|2099.54|2109.53|2098.03|27
1735519550000|2024-12-30 00:45:50|2110.69|2099.19|2110.85|2099.35|2110.85|2099.35|2110.49|2098.99|18
1735519560000|2024-12-30 00:46:00|2110.84|2099.34|2113.44|2101.94|2113.47|2101.97|2110.84|2099.34|16
1735519570000|2024-12-30 00:46:10|2113.26|2101.76|2113.3|2101.8|2114|2102.5|2113.26|2101.76|25
1735519580000|2024-12-30 00:46:20|2113.24|2101.74|2112.66|2101.16|2113.69|2102.19|2112.61|2101.11|28
1735519590000|2024-12-30 00:46:30|2112.68|2101.18|2113.58|2102.08|2113.58|2102.08|2112.35|2100.85|23
1735519600000|2024-12-30 00:46:40|2113.61|2102.11|2113.12|2101.62|2113.74|2102.24|2112.98|2101.48|26
1735519610000|2024-12-30 00:46:50|2113.04|2101.54|2112.25|2100.75|2113.12|2101.62|2111.84|2100.34|21
1735519620000|2024-12-30 00:47:00|2112.14|2100.64|2112.03|2100.53|2112.7|2101.2|2111.43|2099.93|21
1735519630000|2024-12-30 00:47:10|2112|2100.5|2111.79|2100.29|2112.14|2100.64|2111.01|2099.51|19
1735519640000|2024-12-30 00:47:20|2111.84|2100.34|2111.73|2100.23|2112.36|2100.86|2111.73|2100.23|16
1735519650000|2024-12-30 00:47:30|2111.7|2100.2|2112.02|2100.52|2112.25|2100.75|2111.7|2100.2|22
1735519660000|2024-12-30 00:47:40|2112.07|2100.57|2112.23|2100.73|2112.4|2100.9|2111.75|2100.25|24
1735519670000|2024-12-30 00:47:50|2112.19|2100.69|2112.1|2100.6|2112.2|2100.7|2111.74|2100.24|16
1735519680000|2024-12-30 00:48:00|2112.09|2100.59|2112.67|2101.17|2112.67|2101.17|2111.88|2100.38|25
1735519690000|2024-12-30 00:48:10|2112.54|2101.04|2113.77|2102.27|2113.77|2102.27|2112.54|2101.04|22
1735519700000|2024-12-30 00:48:20|2113.79|2102.29|2113.34|2101.84|2114.19|2102.69|2113.13|2101.63|21
1735519710000|2024-12-30 00:48:30|2113.32|2101.82|2114.02|2102.52|2114.04|2102.54|2113.32|2101.82|22
1735519720000|2024-12-30 00:48:40|2114.01|2102.51|2113.82|2102.32|2114.01|2102.51|2113.76|2102.26|20
1735519730000|2024-12-30 00:48:50|2113.7|2102.2|2113.04|2101.54|2113.7|2102.2|2112.93|2101.43|26
1735519740000|2024-12-30 00:49:00|2112.98|2101.48|2114.12|2102.62|2114.2|2102.7|2112.97|2101.47|13
1735519750000|2024-12-30 00:49:10|2114.15|2102.65|2114.28|2102.78|2114.84|2103.34|2114.15|2102.65|19
1735519760000|2024-12-30 00:49:20|2114.38|2102.88|2115.18|2103.68|2115.19|2103.69|2114.26|2102.76|24
1735519770000|2024-12-30 00:49:30|2115.2|2103.7|2116.14|2104.64|2116.25|2104.75|2115.2|2103.7|23
1735519780000|2024-12-30 00:49:40|2116.24|2104.74|2116.17|2104.67|2116.69|2105.19|2115.96|2104.46|23
1735519790000|2024-12-30 00:49:50|2116.06|2104.56|2116.03|2104.53|2116.35|2104.85|2116.03|2104.53|19
1735519800000|2024-12-30 00:50:00|2116.01|2104.51|2115.7|2104.2|2116.18|2104.68|2115.64|2104.14|19
1735519810000|2024-12-30 00:50:10|2115.71|2104.21|2115.14|2103.64|2115.79|2104.29|2114.97|2103.47|24
1735519820000|2024-12-30 00:50:20|2115.36|2103.86|2115.07|2103.57|2116.35|2104.85|2115.07|2103.57|19
1735519830000|2024-12-30 00:50:30|2115.14|2103.64|2115.58|2104.08|2115.65|2104.15|2115.14|2103.64|23
1735519840000|2024-12-30 00:50:40|2116.01|2104.51|2117.7|2106.2|2117.7|2106.2|2115.61|2104.11|25
1735519850000|2024-12-30 00:50:50|2117.78|2106.28|2118.01|2106.51|2118.1|2106.6|2117.61|2106.11|17
1735519860000|2024-12-30 00:51:00|2117.96|2106.46|2118.72|2107.22|2118.88|2107.38|2117.76|2106.26|21
1735519870000|2024-12-30 00:51:10|2118.62|2107.12|2119.76|2108.26|2119.89|2108.39|2118.56|2107.06|25
1735519880000|2024-12-30 00:51:20|2119.84|2108.34|2120|2108.5|2120|2108.5|2119.76|2108.26|8
1735519900000|2024-12-30 00:51:40|2121.14|2109.64|2123.85|2112.35|2123.85|2112.35|2121.14|2109.64|20
1735519910000|2024-12-30 00:51:50|2123.88|2112.38|2124.7|2113.2|2124.87|2113.37|2123.85|2112.35|25
1735519920000|2024-12-30 00:52:00|2124.59|2113.09|2131.35|2119.85|2131.86|2120.36|2124.59|2113.09|32
1735519930000|2024-12-30 00:52:10|2131.66|2120.16|2135.27|2123.77|2135.27|2123.77|2130.85|2119.35|32
1735519940000|2024-12-30 00:52:20|2135.45|2123.95|2133.04|2121.54|2135.45|2123.95|2132.82|2121.32|25
1735519950000|2024-12-30 00:52:30|2132.92|2121.42|2134.09|2122.59|2134.18|2122.68|2132.89|2121.39|18
1735519960000|2024-12-30 00:52:40|2133.99|2122.49|2134.92|2123.42|2134.92|2123.42|2133.47|2121.97|28
1735519970000|2024-12-30 00:52:50|2134.73|2123.23|2133.85|2122.35|2134.96|2123.46|2133.77|2122.27|26
1735519980000|2024-12-30 00:53:00|2133.87|2122.37|2134.53|2123.03|2135.01|2123.51|2133.82|2122.32|20
1735519990000|2024-12-30 00:53:10|2134.48|2122.98|2132.76|2121.26|2134.48|2122.98|2132.32|2120.82|28
1735520000000|2024-12-30 00:53:20|2132.59|2121.09|2132.89|2121.39|2134.12|2122.62|2132.55|2121.05|27
1735520010000|2024-12-30 00:53:30|2132.53|2121.03|2129.68|2118.18|2132.61|2121.11|2129.68|2118.18|28
1735520020000|2024-12-30 00:53:40|2129.58|2118.08|2130.2|2118.7|2130.26|2118.76|2128.49|2116.99|24
1735520030000|2024-12-30 00:53:50|2130.06|2118.56|2130.08|2118.58|2130.43|2118.93|2129.72|2118.22|25
1735520040000|2024-12-30 00:54:00|2129.94|2118.44|2129.29|2117.79|2130.58|2119.08|2129.29|2117.79|25
1735520050000|2024-12-30 00:54:10|2128.52|2117.02|2129.94|2118.44|2130.42|2118.92|2128.39|2116.89|35
1735520060000|2024-12-30 00:54:20|2129.66|2118.16|2127.5|2116|2129.66|2118.16|2127.41|2115.91|30
1735520070000|2024-12-30 00:54:30|2127.51|2116.01|2128.57|2117.07|2128.73|2117.23|2127.46|2115.96|24
1735520080000|2024-12-30 00:54:40|2128.51|2117.01|2127.98|2116.48|2128.51|2117.01|2127.74|2116.24|25
1735520090000|2024-12-30 00:54:50|2127.87|2116.37|2127.04|2115.54|2127.87|2116.37|2126.87|2115.37|24
1735520100000|2024-12-30 00:55:00|2126.81|2115.31|2126.59|2115.09|2127.56|2116.06|2126.36|2114.86|32
1735520110000|2024-12-30 00:55:10|2126.76|2115.26|2127.04|2115.54|2127.65|2116.15|2126.76|2115.26|18
1735520120000|2024-12-30 00:55:20|2127.08|2115.58|2125.74|2114.24|2127.08|2115.58|2125.68|2114.18|21
1735520130000|2024-12-30 00:55:30|2125.85|2114.35|2127.19|2115.69|2127.19|2115.69|2125.85|2114.35|23
1735520140000|2024-12-30 00:55:40|2126.65|2115.15|2125.79|2114.29|2126.75|2115.25|2125.67|2114.17|21
1735520150000|2024-12-30 00:55:50|2125.82|2114.32|2126.65|2115.15|2126.75|2115.25|2125.52|2114.02|25
1735520160000|2024-12-30 00:56:00|2126.7|2115.2|2127.18|2115.68|2127.8|2116.3|2125.88|2114.38|24
1735520170000|2024-12-30 00:56:10|2127.08|2115.58|2126.44|2114.94|2127.27|2115.77|2126.44|2114.94|27
1735520180000|2024-12-30 00:56:20|2126.16|2114.66|2125.44|2113.94|2126.16|2114.66|2125.39|2113.89|29
1735520190000|2024-12-30 00:56:30|2125.43|2113.93|2124.2|2112.7|2125.43|2113.93|2124.16|2112.66|26
1735520200000|2024-12-30 00:56:40|2124.1|2112.6|2124.13|2112.63|2124.51|2113.01|2123.56|2112.06|27
1735520210000|2024-12-30 00:56:50|2124.09|2112.59|2125.54|2114.04|2125.54|2114.04|2123.78|2112.28|27
1735520220000|2024-12-30 00:57:00|2125.33|2113.83|2123.98|2112.48|2125.33|2113.83|2123.98|2112.48|24
1735520230000|2024-12-30 00:57:10|2124.09|2112.59|2123.38|2111.88|2124.09|2112.59|2123.07|2111.57|27
1735520240000|2024-12-30 00:57:20|2123.49|2111.99|2123.07|2111.57|2123.71|2112.21|2122.77|2111.27|24
1735520250000|2024-12-30 00:57:30|2123.59|2112.09|2123.62|2112.12|2124.42|2112.92|2123.57|2112.07|28
1735520260000|2024-12-30 00:57:40|2123.42|2111.92|2123.15|2111.65|2123.42|2111.92|2122.62|2111.12|25
1735520270000|2024-12-30 00:57:50|2123.2|2111.7|2123.11|2111.61|2123.32|2111.82|2122.74|2111.24|25
1735520280000|2024-12-30 00:58:00|2122.98|2111.48|2123.47|2111.97|2124.15|2112.65|2122.77|2111.27|26
1735520290000|2024-12-30 00:58:10|2123.5|2112|2123.5|2112|2123.83|2112.33|2123.29|2111.79|26
1735520300000|2024-12-30 00:58:20|2123.47|2111.97|2123.92|2112.42|2124.49|2112.99|2123.47|2111.97|31
1735520310000|2024-12-30 00:58:30|2123.79|2112.29|2124.44|2112.94|2124.63|2113.13|2123.77|2112.27|31
1735520320000|2024-12-30 00:58:40|2124.5|2113|2123.9|2112.4|2124.57|2113.07|2123.79|2112.29|26
1735520330000|2024-12-30 00:58:50|2123.79|2112.29|2123.81|2112.31|2123.9|2112.4|2123.49|2111.99|24
1735520340000|2024-12-30 00:59:00|2123.84|2112.34|2123.85|2112.35|2123.85|2112.35|2123.81|2112.31|7
1735520350000|2024-12-30 00:59:10|2123.81|2112.31|2123.81|2112.31|2123.81|2112.31|2123.77|2112.27|12
1735520360000|2024-12-30 00:59:20|2123.8|2112.3|2123.85|2112.35|2123.85|2112.35|2123.8|2112.3|5
1735520370000|2024-12-30 00:59:30|2123.81|2112.31|2123.77|2112.27|2123.81|2112.31|2123.77|2112.27|11
1735520380000|2024-12-30 00:59:40|2123.81|2112.31|2123.79|2112.29|2123.82|2112.32|2123.77|2112.27|13
1735520390000|2024-12-30 00:59:50|2123.81|2112.31|2123.85|2112.35|2123.85|2112.35|2123.8|2112.3|8
1735520400000|2024-12-30 01:00:00|2123.83|2112.33|2127.19|2115.69|2127.19|2115.69|2123.83|2112.33|20
1735520410000|2024-12-30 01:00:10|2127.21|2115.71|2124.88|2113.38|2127.72|2116.22|2124.64|2113.14|31
1735520420000|2024-12-30 01:00:20|2125.22|2113.72|2125.76|2114.26|2126.37|2114.87|2125.22|2113.72|35
1735520430000|2024-12-30 01:00:30|2125.95|2114.45|2126.08|2114.58|2126.76|2115.26|2125.4|2113.9|21
1735520440000|2024-12-30 01:00:40|2126.1|2114.6|2127.68|2116.18|2127.89|2116.39|2126.1|2114.6|17
1735520450000|2024-12-30 01:00:50|2127.65|2116.15|2127.22|2115.72|2127.65|2116.15|2126.6|2115.1|22
1735520460000|2024-12-30 01:01:00|2127.23|2115.73|2130.9|2119.4|2130.9|2119.4|2127.23|2115.73|30
1735520470000|2024-12-30 01:01:10|2131.02|2119.52|2129.68|2118.18|2131.02|2119.52|2129.52|2118.02|30
1735520480000|2024-12-30 01:01:20|2129.79|2118.29|2129.21|2117.71|2129.92|2118.42|2129.21|2117.71|21
1735520490000|2024-12-30 01:01:30|2129.17|2117.67|2127.9|2116.4|2129.22|2117.72|2127.73|2116.23|12
1735520500000|2024-12-30 01:01:40|2127.69|2116.19|2127.73|2116.23|2127.8|2116.3|2126.85|2115.35|29
1735520510000|2024-12-30 01:01:50|2127.84|2116.34|2128.9|2117.4|2128.97|2117.47|2127.72|2116.22|23
1735520520000|2024-12-30 01:02:00|2128.7|2117.2|2131.5|2120|2131.5|2120|2128.66|2117.16|24
1735520530000|2024-12-30 01:02:10|2131.61|2120.11|2133.59|2122.09|2133.7|2122.2|2131.61|2120.11|20
1735520540000|2024-12-30 01:02:20|2133.81|2122.31|2135.07|2123.57|2135.07|2123.57|2133.81|2122.31|19
1735520550000|2024-12-30 01:02:30|2135.26|2123.76|2137.48|2125.98|2137.48|2125.98|2135.26|2123.76|10
1735520560000|2024-12-30 01:02:40|2137.39|2125.89|2137.09|2125.59|2137.39|2125.89|2136.44|2124.94|28
1735520570000|2024-12-30 01:02:50|2137.42|2125.92|2136.25|2124.75|2137.48|2125.98|2136.17|2124.67|26
1735520580000|2024-12-30 01:03:00|2136.19|2124.69|2135.95|2124.45|2136.39|2124.89|2135.48|2123.98|20
1735520590000|2024-12-30 01:03:10|2135.41|2123.91|2131.25|2119.75|2135.41|2123.91|2130.93|2119.43|30
1735520600000|2024-12-30 01:03:20|2131.15|2119.65|2132.21|2120.71|2132.21|2120.71|2130.76|2119.26|27
1735520610000|2024-12-30 01:03:30|2132.33|2120.83|2132.52|2121.02|2132.52|2121.02|2131.88|2120.38|17
1735520620000|2024-12-30 01:03:40|2132.56|2121.06|2133.54|2122.04|2133.67|2122.17|2132.56|2121.06|26
1735520630000|2024-12-30 01:03:50|2133.5|2122|2132.3|2120.8|2133.5|2122|2132.3|2120.8|17
1735520640000|2024-12-30 01:04:00|2132.09|2120.59|2130.11|2118.61|2132.09|2120.59|2130.11|2118.61|8
1735520650000|2024-12-30 01:04:10|2130.85|2119.35|2127.85|2116.35|2130.86|2119.36|2127.74|2116.24|33
1735520660000|2024-12-30 01:04:20|2127.93|2116.43|2127.9|2116.4|2128.41|2116.91|2127.78|2116.28|23
1735520670000|2024-12-30 01:04:30|2127.87|2116.37|2128.07|2116.57|2128.17|2116.67|2127.65|2116.15|28
1735520680000|2024-12-30 01:04:40|2128.42|2116.92|2126.83|2115.33|2128.45|2116.95|2126.82|2115.32|18
1735520690000|2024-12-30 01:04:50|2126.91|2115.41|2126.95|2115.45|2127.47|2115.97|2125.92|2114.42|30
1735520700000|2024-12-30 01:05:00|2126.96|2115.46|2125.77|2114.27|2128.11|2116.61|2125.77|2114.27|24
1735520710000|2024-12-30 01:05:10|2125.76|2114.26|2124.88|2113.38|2125.89|2114.39|2124.65|2113.15|24
1735520720000|2024-12-30 01:05:20|2124.89|2113.39|2124.72|2113.22|2125.18|2113.68|2124.72|2113.22|21
1735520730000|2024-12-30 01:05:30|2124.71|2113.21|2126.6|2115.1|2127.38|2115.88|2124.68|2113.18|19
1735520740000|2024-12-30 01:05:40|2126.78|2115.28|2127.93|2116.43|2128.32|2116.82|2126.78|2115.28|25
1735520750000|2024-12-30 01:05:50|2128.06|2116.56|2128.46|2116.96|2128.46|2116.96|2128|2116.5|20
1735520760000|2024-12-30 01:06:00|2128.52|2117.02|2129.97|2118.47|2129.97|2118.47|2128.49|2116.99|22
1735520770000|2024-12-30 01:06:10|2130.51|2119.01|2131.96|2120.46|2132.25|2120.75|2130.51|2119.01|17
1735520780000|2024-12-30 01:06:20|2132.09|2120.59|2131.69|2120.19|2132.79|2121.29|2131.4|2119.9|26
1735520790000|2024-12-30 01:06:30|2131.5|2120|2132.7|2121.2|2132.7|2121.2|2131.38|2119.88|22
1735520800000|2024-12-30 01:06:40|2132.79|2121.29|2132.46|2120.96|2132.79|2121.29|2132.31|2120.81|22
1735520810000|2024-12-30 01:06:50|2132.47|2120.97|2132.75|2121.25|2132.75|2121.25|2132.32|2120.82|15
1735520820000|2024-12-30 01:07:00|2133.83|2122.33|2135.84|2124.34|2136.57|2125.07|2133.83|2122.33|27
1735520830000|2024-12-30 01:07:10|2135.85|2124.35|2136.92|2125.42|2136.92|2125.42|2135.48|2123.98|27
1735520840000|2024-12-30 01:07:20|2136.99|2125.49|2137.48|2125.98|2137.48|2125.98|2136.08|2124.58|23
1735520850000|2024-12-30 01:07:30|2137.79|2126.29|2137.47|2125.97|2138.09|2126.59|2137.47|2125.97|21
1735520860000|2024-12-30 01:07:40|2137.36|2125.86|2137.24|2125.74|2137.49|2125.99|2136.72|2125.22|21
1735520870000|2024-12-30 01:07:50|2137.27|2125.77|2135.63|2124.13|2137.27|2125.77|2134.87|2123.37|31
1735520880000|2024-12-30 01:08:00|2135.51|2124.01|2135.62|2124.12|2136.54|2125.04|2135.51|2124.01|21
1735520890000|2024-12-30 01:08:10|2135.66|2124.16|2139.1|2127.6|2139.1|2127.6|2135.62|2124.12|13
1735520900000|2024-12-30 01:08:20|2139.48|2127.98|2140.01|2128.51|2140.01|2128.51|2139.48|2127.98|2
1735520910000|2024-12-30 01:08:30|2139.97|2128.47|2139.96|2128.46|2140.01|2128.51|2139.85|2128.35|4
1735520920000|2024-12-30 01:08:40|2140.01|2128.51|2138.22|2126.72|2140.01|2128.51|2138.22|2126.72|17
1735520930000|2024-12-30 01:08:50|2138.35|2126.85|2136.08|2124.58|2138.35|2126.85|2135.99|2124.49|6
1735520940000|2024-12-30 01:09:00|2135.87|2124.37|2135.35|2123.85|2136.16|2124.66|2134.99|2123.49|32
1735520950000|2024-12-30 01:09:10|2136.09|2124.59|2136.87|2125.37|2136.87|2125.37|2136.09|2124.59|28
1735520970000|2024-12-30 01:09:30|2137.55|2126.05|2137.73|2126.23|2138.22|2126.72|2137.41|2125.91|15
1735520980000|2024-12-30 01:09:40|2137.83|2126.33|2137.46|2125.96|2138.22|2126.72|2137.41|2125.91|12
1735520990000|2024-12-30 01:09:50|2137.45|2125.95|2134.89|2123.39|2137.48|2125.98|2134.73|2123.23|27
1735521000000|2024-12-30 01:10:00|2134.85|2123.35|2136.04|2124.54|2136.06|2124.56|2134.23|2122.73|35
1735521010000|2024-12-30 01:10:10|2135.94|2124.44|2134.58|2123.08|2136.26|2124.76|2134.4|2122.9|33
1735521020000|2024-12-30 01:10:20|2134.64|2123.14|2136.93|2125.43|2136.95|2125.45|2134.58|2123.08|36
1735521030000|2024-12-30 01:10:30|2137.03|2125.53|2137.63|2126.13|2137.63|2126.13|2136.81|2125.31|24
1735521040000|2024-12-30 01:10:40|2138.11|2126.61|2136.74|2125.24|2138.22|2126.72|2136.66|2125.16|29
1735521050000|2024-12-30 01:10:50|2136.73|2125.23|2137.65|2126.15|2137.68|2126.18|2135.97|2124.47|26
1735521060000|2024-12-30 01:11:00|2137.68|2126.18|2137.43|2125.93|2137.68|2126.18|2136.46|2124.96|22
1735521070000|2024-12-30 01:11:10|2137.38|2125.88|2137.15|2125.65|2137.44|2125.94|2135.17|2123.67|29
1735521080000|2024-12-30 01:11:20|2137.11|2125.61|2134.36|2122.86|2137.2|2125.7|2134.08|2122.58|26
1735521090000|2024-12-30 01:11:30|2134.26|2122.76|2133.26|2121.76|2134.38|2122.88|2133.26|2121.76|25
1735521100000|2024-12-30 01:11:40|2133.37|2121.87|2132.38|2120.88|2133.37|2121.87|2132.2|2120.7|22
1735521110000|2024-12-30 01:11:50|2132.31|2120.81|2132.58|2121.08|2132.87|2121.37|2132.2|2120.7|30
1735521120000|2024-12-30 01:12:00|2132.7|2121.2|2132.55|2121.05|2133.41|2121.91|2131.79|2120.29|24
1735521130000|2024-12-30 01:12:10|2132.51|2121.01|2132.16|2120.66|2132.55|2121.05|2131.37|2119.87|33
1735521140000|2024-12-30 01:12:20|2132.76|2121.26|2132.41|2120.91|2133.19|2121.69|2132.41|2120.91|27
1735521150000|2024-12-30 01:12:30|2132.57|2121.07|2133.6|2122.1|2133.6|2122.1|2132.5|2121|26
1735521160000|2024-12-30 01:12:40|2133.49|2121.99|2134.5|2123|2134.5|2123|2132.66|2121.16|28
1735521170000|2024-12-30 01:12:50|2134.39|2122.89|2134.48|2122.98|2135.63|2124.13|2134.39|2122.89|24
1735521180000|2024-12-30 01:13:00|2134.24|2122.74|2133.47|2121.97|2134.29|2122.79|2133.47|2121.97|24
1735521190000|2024-12-30 01:13:10|2133.6|2122.1|2133.52|2122.02|2133.64|2122.14|2133.45|2121.95|24
1735521200000|2024-12-30 01:13:20|2133.48|2121.98|2132.68|2121.18|2133.48|2121.98|2132.48|2120.98|24
1735521210000|2024-12-30 01:13:30|2132.64|2121.14|2131.88|2120.38|2132.81|2121.31|2131.82|2120.32|23
1735521220000|2024-12-30 01:13:40|2132.01|2120.51|2130.11|2118.61|2132.01|2120.51|2129.99|2118.49|30
1735521230000|2024-12-30 01:13:50|2130.07|2118.57|2130.88|2119.38|2130.88|2119.38|2129.86|2118.36|18
1735521240000|2024-12-30 01:14:00|2130.71|2119.21|2130.32|2118.82|2130.83|2119.33|2130.04|2118.54|24
1735521250000|2024-12-30 01:14:10|2130.28|2118.78|2130.27|2118.77|2130.35|2118.85|2129.86|2118.36|18
1735521260000|2024-12-30 01:14:20|2130.35|2118.85|2130.23|2118.73|2130.35|2118.85|2130.23|2118.73|11
1735521270000|2024-12-30 01:14:30|2130.29|2118.79|2130.35|2118.85|2130.35|2118.85|2130.23|2118.73|15
1735521300000|2024-12-30 01:15:00|2130.34|2118.84|2133.74|2122.24|2133.8|2122.3|2130.29|2118.79|18
1735521310000|2024-12-30 01:15:10|2134.01|2122.51|2134.94|2123.44|2135.13|2123.63|2133.02|2121.52|30
1735521320000|2024-12-30 01:15:20|2134.69|2123.19|2136.01|2124.51|2136.71|2125.21|2134.69|2123.19|27
1735521330000|2024-12-30 01:15:30|2136.04|2124.54|2133.3|2121.8|2136.04|2124.54|2132.93|2121.43|29
1735521340000|2024-12-30 01:15:40|2133.27|2121.77|2133.35|2121.85|2133.35|2121.85|2132.29|2120.79|17
1735521350000|2024-12-30 01:15:50|2133.34|2121.84|2134.74|2123.24|2134.97|2123.47|2133.34|2121.84|12
1735521360000|2024-12-30 01:16:00|2134.85|2123.35|2133.03|2121.53|2134.85|2123.35|2132.97|2121.47|26
1735521370000|2024-12-30 01:16:10|2132.91|2121.41|2133.16|2121.66|2133.85|2122.35|2132.33|2120.83|24
1735521380000|2024-12-30 01:16:20|2133.07|2121.57|2134.81|2123.31|2134.81|2123.31|2132.23|2120.73|24
1735521390000|2024-12-30 01:16:30|2134.69|2123.19|2138.17|2126.67|2138.17|2126.67|2134.69|2123.19|27
1735521400000|2024-12-30 01:16:40|2138.39|2126.89|2138.75|2127.25|2139.36|2127.86|2137.97|2126.47|26
1735521410000|2024-12-30 01:16:50|2139.43|2127.93|2139.57|2128.07|2139.92|2128.42|2139.22|2127.72|21
1735521420000|2024-12-30 01:17:00|2139.53|2128.03|2140.01|2128.51|2140.01|2128.51|2139.53|2128.03|11
1735521430000|2024-12-30 01:17:10|2140.24|2128.74|2142.11|2130.61|2142.16|2130.66|2140.24|2128.74|6
1735521440000|2024-12-30 01:17:20|2142.17|2130.67|2141.77|2130.27|2142.17|2130.67|2140.39|2128.89|26
1735521450000|2024-12-30 01:17:30|2141.88|2130.38|2141.82|2130.32|2142.12|2130.62|2141.35|2129.85|30
1735521460000|2024-12-30 01:17:40|2141.76|2130.26|2142.18|2130.68|2142.18|2130.68|2141.4|2129.9|16
1735521470000|2024-12-30 01:17:50|2142.01|2130.51|2142.18|2130.68|2142.18|2130.68|2141.49|2129.99|12
1735521480000|2024-12-30 01:18:00|2142.76|2131.26|2143.74|2132.24|2143.74|2132.24|2142.76|2131.26|4
1735521500000|2024-12-30 01:18:20|2143.63|2132.13|2143.66|2132.16|2143.71|2132.21|2143.27|2131.77|18
1735521510000|2024-12-30 01:18:30|2143.74|2132.24|2144.46|2132.96|2144.46|2132.96|2143.72|2132.22|5
1735521520000|2024-12-30 01:18:40|2144.58|2133.08|2144.99|2133.49|2144.99|2133.49|2144.58|2133.08|3
1735521530000|2024-12-30 01:18:50|2145.65|2134.15|2147.4|2135.9|2147.4|2135.9|2145.65|2134.15|10
1735521540000|2024-12-30 01:19:00|2147.92|2136.42|2149.4|2137.9|2149.4|2137.9|2147.92|2136.42|8
1735521550000|2024-12-30 01:19:10|2149.43|2137.93|2151.02|2139.52|2151.02|2139.52|2149.43|2137.93|17
1735521560000|2024-12-30 01:19:20|2150.96|2139.46|2149.18|2137.68|2150.96|2139.46|2149.18|2137.68|10
1735521570000|2024-12-30 01:19:30|2148.85|2137.35|2151.02|2139.52|2151.02|2139.52|2148.85|2137.35|16
1735521580000|2024-12-30 01:19:40|2152.28|2140.78|2152.52|2141.02|2152.52|2141.02|2152.28|2140.78|11
1735521590000|2024-12-30 01:19:50|2152.49|2140.99|2152.65|2141.15|2152.65|2141.15|2152.45|2140.95|19
1735521600000|2024-12-30 01:20:00|2152.71|2141.21|2153.98|2142.48|2153.98|2142.48|2152.7|2141.2|13
1735521610000|2024-12-30 01:20:10|2154.03|2142.53|2153.44|2141.94|2154.03|2142.53|2153.25|2141.75|22
1735521620000|2024-12-30 01:20:20|2153.49|2141.99|2155.1|2143.6|2155.13|2143.63|2153.48|2141.98|32
1735521630000|2024-12-30 01:20:30|2155.13|2143.63|2156.69|2145.19|2156.9|2145.4|2154.93|2143.43|22
1735521640000|2024-12-30 01:20:40|2156.68|2145.18|2156.63|2145.13|2156.79|2145.29|2155.93|2144.43|33
1735521650000|2024-12-30 01:20:50|2156.71|2145.21|2156.34|2144.84|2156.94|2145.44|2156.18|2144.68|22
1735521660000|2024-12-30 01:21:00|2156.64|2145.14|2156.42|2144.92|2157.32|2145.82|2156.06|2144.56|20
1735521670000|2024-12-30 01:21:10|2156.21|2144.71|2154.49|2142.99|2157.17|2145.67|2154.43|2142.93|31
1735521680000|2024-12-30 01:21:20|2154.1|2142.6|2156.39|2144.89|2156.39|2144.89|2153.18|2141.68|29
1735521690000|2024-12-30 01:21:30|2156.4|2144.9|2157.94|2146.44|2157.94|2146.44|2156.4|2144.9|15
1735521700000|2024-12-30 01:21:40|2158.27|2146.77|2161.06|2149.56|2161.91|2150.41|2158.27|2146.77|21
1735521710000|2024-12-30 01:21:50|2161.23|2149.73|2161.84|2150.34|2161.95|2150.45|2160.41|2148.91|36
1735521720000|2024-12-30 01:22:00|2161.85|2150.35|2162.57|2151.07|2162.57|2151.07|2161.83|2150.33|17
1735521730000|2024-12-30 01:22:10|2162.7|2151.2|2163.77|2152.27|2163.77|2152.27|2162.7|2151.2|5
1735521740000|2024-12-30 01:22:20|2164.59|2153.09|2165.73|2154.23|2165.73|2154.23|2164.59|2153.09|9
1735521770000|2024-12-30 01:22:50|2165.59|2154.09|2162.49|2150.99|2165.59|2154.09|2161.89|2150.39|32
1735521780000|2024-12-30 01:23:00|2161.82|2150.32|2161.07|2149.57|2163.02|2151.52|2161.02|2149.52|38
1735521790000|2024-12-30 01:23:10|2161.19|2149.69|2160.6|2149.1|2161.87|2150.37|2160.6|2149.1|30
1735521800000|2024-12-30 01:23:20|2160.78|2149.28|2161.06|2149.56|2161.74|2150.24|2160.57|2149.07|24
1735521810000|2024-12-30 01:23:30|2161.05|2149.55|2161.17|2149.67|2161.57|2150.07|2160.63|2149.13|28
1735521820000|2024-12-30 01:23:40|2161.35|2149.85|2163.12|2151.62|2163.12|2151.62|2161.35|2149.85|9
1735521830000|2024-12-30 01:23:50|2162.98|2151.48|2163.12|2151.62|2163.12|2151.62|2162.98|2151.48|4
1735521840000|2024-12-30 01:24:00|2163|2151.5|2163.49|2151.99|2163.49|2151.99|2163|2151.5|7
1735521850000|2024-12-30 01:24:10|2163.44|2151.94|2163.12|2151.62|2163.44|2151.94|2163.12|2151.62|8
1735521860000|2024-12-30 01:24:20|2162.07|2150.57|2159.82|2148.32|2162.07|2150.57|2158.71|2147.21|26
1735521870000|2024-12-30 01:24:30|2159.93|2148.43|2159.92|2148.42|2160.22|2148.72|2158.73|2147.23|34
1735521880000|2024-12-30 01:24:40|2159.94|2148.44|2158.5|2147|2159.94|2148.44|2158.48|2146.98|34
1735521890000|2024-12-30 01:24:50|2158.61|2147.11|2160.26|2148.76|2160.85|2149.35|2158.61|2147.11|28
1735521900000|2024-12-30 01:25:00|2159.77|2148.27|2155.69|2144.19|2160.04|2148.54|2155.69|2144.19|27
1735521910000|2024-12-30 01:25:10|2155.63|2144.13|2153.29|2141.79|2155.63|2144.13|2153.29|2141.79|18
1735521920000|2024-12-30 01:25:20|2153.14|2141.64|2155.15|2143.65|2155.51|2144.01|2152.68|2141.18|32
1735521930000|2024-12-30 01:25:30|2155.45|2143.95|2157.53|2146.03|2158.39|2146.89|2155.45|2143.95|34
1735521940000|2024-12-30 01:25:40|2157.69|2146.19|2156.26|2144.76|2157.69|2146.19|2155.14|2143.64|24
1735521950000|2024-12-30 01:25:50|2156.27|2144.77|2156.85|2145.35|2156.98|2145.48|2156.27|2144.77|22
1735521960000|2024-12-30 01:26:00|2156.69|2145.19|2156.45|2144.95|2156.69|2145.19|2155.07|2143.57|31
1735521970000|2024-12-30 01:26:10|2156.16|2144.66|2158.08|2146.58|2158.08|2146.58|2155.99|2144.49|21
1735521980000|2024-12-30 01:26:20|2158.26|2146.76|2159.2|2147.7|2160.31|2148.81|2158.26|2146.76|34
1735521990000|2024-12-30 01:26:30|2159.14|2147.64|2163.38|2151.88|2163.38|2151.88|2159.14|2147.64|18
1735522000000|2024-12-30 01:26:40|2163.43|2151.93|2163.95|2152.45|2163.95|2152.45|2163.43|2151.93|2
1735522010000|2024-12-30 01:26:50|2164.94|2153.44|2166.97|2155.47|2166.97|2155.47|2164.94|2153.44|7
1735522020000|2024-12-30 01:27:00|2167.17|2155.67|2167.9|2156.4|2168.9|2157.4|2167.17|2155.67|27
1735522030000|2024-12-30 01:27:10|2167.2|2155.7|2166.67|2155.17|2168.24|2156.74|2166.15|2154.65|35
1735522040000|2024-12-30 01:27:20|2166.61|2155.11|2165.04|2153.54|2167.07|2155.57|2164.62|2153.12|24
1735522050000|2024-12-30 01:27:30|2165.6|2154.1|2165.99|2154.49|2166.25|2154.75|2165.6|2154.1|27
1735522060000|2024-12-30 01:27:40|2166.28|2154.78|2167.07|2155.57|2167.61|2156.11|2165.73|2154.23|25
1735522070000|2024-12-30 01:27:50|2166.75|2155.25|2167.63|2156.13|2168.19|2156.69|2165.71|2154.21|18
1735522080000|2024-12-30 01:28:00|2167.64|2156.14|2168.05|2156.55|2168.25|2156.75|2167.48|2155.98|20
1735522090000|2024-12-30 01:28:10|2167.76|2156.26|2168.78|2157.28|2168.9|2157.4|2167.76|2156.26|17
1735522100000|2024-12-30 01:28:20|2168.89|2157.39|2169.61|2158.11|2170.01|2158.51|2168.78|2157.28|22
1735522110000|2024-12-30 01:28:30|2169.5|2158|2168.82|2157.32|2169.5|2158|2167.86|2156.36|21
1735522120000|2024-12-30 01:28:40|2168.81|2157.31|2170.25|2158.75|2170.25|2158.75|2168.81|2157.31|13
1735522130000|2024-12-30 01:28:50|2170.78|2159.28|2170.79|2159.29|2171.04|2159.54|2170.13|2158.63|25
1735522140000|2024-12-30 01:29:00|2170.95|2159.45|2168.89|2157.39|2171.41|2159.91|2168.63|2157.13|33
1735522150000|2024-12-30 01:29:10|2169.18|2157.68|2171.21|2159.71|2171.28|2159.78|2169.18|2157.68|21
1735522160000|2024-12-30 01:29:20|2171.26|2159.76|2173.92|2162.42|2173.92|2162.42|2171.26|2159.76|12
1735522170000|2024-12-30 01:29:30|2173.81|2162.31|2171.9|2160.4|2173.81|2162.31|2171.64|2160.14|19
1735522180000|2024-12-30 01:29:40|2171.85|2160.35|2171.06|2159.56|2173.37|2161.87|2170.54|2159.04|37
1735522190000|2024-12-30 01:29:50|2171.23|2159.73|2173.3|2161.8|2173.45|2161.95|2170.89|2159.39|26
1735522200000|2024-12-30 01:30:00|2173.34|2161.84|2170.67|2159.17|2173.66|2162.16|2170.67|2159.17|25
1735522210000|2024-12-30 01:30:10|2170.66|2159.16|2168.38|2156.88|2170.66|2159.16|2168.13|2156.63|25
1735522220000|2024-12-30 01:30:20|2168.24|2156.74|2170.58|2159.08|2170.58|2159.08|2167.58|2156.08|27
1735522230000|2024-12-30 01:30:30|2170.8|2159.3|2172.85|2161.35|2173.31|2161.81|2170.8|2159.3|20
1735522240000|2024-12-30 01:30:40|2172.84|2161.34|2173.2|2161.7|2173.52|2162.02|2172.05|2160.55|27
1735522250000|2024-12-30 01:30:50|2173.21|2161.71|2174.68|2163.18|2174.73|2163.23|2172.06|2160.56|24
1735522260000|2024-12-30 01:31:00|2174.4|2162.9|2173.93|2162.43|2175.57|2164.07|2173.88|2162.38|23
1735522270000|2024-12-30 01:31:10|2174.3|2162.8|2173.41|2161.91|2174.3|2162.8|2171.43|2159.93|34
1735522280000|2024-12-30 01:31:20|2172.65|2161.15|2172.12|2160.62|2173.74|2162.24|2172.12|2160.62|21
1735522290000|2024-12-30 01:31:30|2172.46|2160.96|2172.46|2160.96|2173.45|2161.95|2172.12|2160.62|24
1735522300000|2024-12-30 01:31:40|2172.54|2161.04|2170.68|2159.18|2172.92|2161.42|2169.61|2158.11|20
1735522310000|2024-12-30 01:31:50|2170.55|2159.05|2171.27|2159.77|2171.27|2159.77|2169.79|2158.29|16
1735522320000|2024-12-30 01:32:00|2170.95|2159.45|2170.8|2159.3|2171.27|2159.77|2170.8|2159.3|5
1735522330000|2024-12-30 01:32:10|2170.31|2158.81|2168.83|2157.33|2170.53|2159.03|2168.77|2157.27|34
1735522340000|2024-12-30 01:32:20|2168.94|2157.44|2166.39|2154.89|2169.07|2157.57|2165.85|2154.35|35
1735522350000|2024-12-30 01:32:30|2166.13|2154.63|2166.22|2154.72|2166.39|2154.89|2165.18|2153.68|29
1735522360000|2024-12-30 01:32:40|2166.04|2154.54|2169.27|2157.77|2169.27|2157.77|2165.35|2153.85|28
1735522370000|2024-12-30 01:32:50|2169.22|2157.72|2168|2156.5|2169.74|2158.24|2168|2156.5|33
1735522380000|2024-12-30 01:33:00|2167.77|2156.27|2166.3|2154.8|2167.77|2156.27|2165.78|2154.28|23
1735522390000|2024-12-30 01:33:10|2166.18|2154.68|2166.52|2155.02|2166.52|2155.02|2164.79|2153.29|31
1735522400000|2024-12-30 01:33:20|2166.73|2155.23|2166.3|2154.8|2166.88|2155.38|2166.3|2154.8|22
1735522410000|2024-12-30 01:33:30|2166.02|2154.52|2166|2154.5|2166.77|2155.27|2165.6|2154.1|24
1735522420000|2024-12-30 01:33:40|2165.68|2154.18|2165.5|2154|2165.96|2154.46|2164.01|2152.51|32
1735522430000|2024-12-30 01:33:50|2165.38|2153.88|2166.88|2155.38|2166.88|2155.38|2165.38|2153.88|13
1735522440000|2024-12-30 01:34:00|2166.98|2155.48|2168.21|2156.71|2169.74|2158.24|2166.98|2155.48|30
1735522450000|2024-12-30 01:34:10|2168.43|2156.93|2167.57|2156.07|2168.88|2157.38|2166.84|2155.34|24
1735522460000|2024-12-30 01:34:20|2167.46|2155.96|2165.93|2154.43|2167.69|2156.19|2165.92|2154.42|31
1735522470000|2024-12-30 01:34:30|2165.99|2154.49|2167.68|2156.18|2168.11|2156.61|2165.99|2154.49|27
1735522480000|2024-12-30 01:34:40|2167.77|2156.27|2166.54|2155.04|2167.77|2156.27|2166.54|2155.04|20
1735522490000|2024-12-30 01:34:50|2166.59|2155.09|2167.36|2155.86|2167.41|2155.91|2166.59|2155.09|10
1735522500000|2024-12-30 01:35:00|2167.35|2155.85|2166.9|2155.4|2167.41|2155.91|2166.35|2154.85|28
1735522510000|2024-12-30 01:35:10|2166.99|2155.49|2168.7|2157.2|2168.7|2157.2|2166.97|2155.47|13
1735522520000|2024-12-30 01:35:20|2168.84|2157.34|2167.56|2156.06|2168.99|2157.49|2167.56|2156.06|25
1735522530000|2024-12-30 01:35:30|2167.9|2156.4|2169.28|2157.78|2169.59|2158.09|2167.84|2156.34|24
1735522540000|2024-12-30 01:35:40|2169.34|2157.84|2168.44|2156.94|2169.72|2158.22|2168.38|2156.88|22
1735522550000|2024-12-30 01:35:50|2168.48|2156.98|2167.69|2156.19|2168.48|2156.98|2166.82|2155.32|22
1735522560000|2024-12-30 01:36:00|2167.82|2156.32|2167.15|2155.65|2169.61|2158.11|2165.62|2154.12|29
1735522570000|2024-12-30 01:36:10|2167.46|2155.96|2165.54|2154.04|2168.22|2156.72|2165.38|2153.88|22
1735522580000|2024-12-30 01:36:20|2166.74|2155.24|2169.1|2157.6|2169.1|2157.6|2166.07|2154.57|25
1735522590000|2024-12-30 01:36:30|2170.32|2158.82|2170.54|2159.04|2171.35|2159.85|2169.56|2158.06|25
1735522600000|2024-12-30 01:36:40|2170.55|2159.05|2171.83|2160.33|2171.83|2160.33|2170.55|2159.05|23
1735522610000|2024-12-30 01:36:50|2171.94|2160.44|2174.56|2163.06|2174.56|2163.06|2171.52|2160.02|29
1735522620000|2024-12-30 01:37:00|2174.77|2163.27|2177.7|2166.2|2177.92|2166.42|2174.77|2163.27|22
1735522630000|2024-12-30 01:37:10|2177.66|2166.16|2179.52|2168.02|2179.81|2168.31|2177.66|2166.16|20
1735522640000|2024-12-30 01:37:20|2179.31|2167.81|2178.16|2166.66|2179.31|2167.81|2176.88|2165.38|34
1735522650000|2024-12-30 01:37:30|2178.18|2166.68|2177.84|2166.34|2178.18|2166.68|2177.67|2166.17|21
1735522660000|2024-12-30 01:37:40|2177.98|2166.48|2178.64|2167.14|2178.64|2167.14|2177.12|2165.62|23
1735522670000|2024-12-30 01:37:50|2178.68|2167.18|2178.08|2166.58|2179.72|2168.22|2177.8|2166.3|23
1735522680000|2024-12-30 01:38:00|2178.31|2166.81|2178.46|2166.96|2179.19|2167.69|2178.28|2166.78|24
1735522690000|2024-12-30 01:38:10|2178.41|2166.91|2179.21|2167.71|2179.21|2167.71|2175.31|2163.81|24
1735522700000|2024-12-30 01:38:20|2178.78|2167.28|2179.81|2168.31|2179.81|2168.31|2178.78|2167.28|8
1735522710000|2024-12-30 01:38:30|2180.42|2168.92|2180.74|2169.24|2181.03|2169.53|2180.42|2168.92|4
1735522720000|2024-12-30 01:38:40|2180.71|2169.21|2181.34|2169.84|2181.34|2169.84|2180.71|2169.21|9
1735522730000|2024-12-30 01:38:50|2181.33|2169.83|2180.92|2169.42|2181.95|2170.45|2180.92|2169.42|22
1735522740000|2024-12-30 01:39:00|2180.7|2169.2|2178.68|2167.18|2180.7|2169.2|2177.83|2166.33|37
1735522750000|2024-12-30 01:39:10|2178.7|2167.2|2176.07|2164.57|2178.97|2167.47|2176.05|2164.55|24
1735522760000|2024-12-30 01:39:20|2176.24|2164.74|2174.21|2162.71|2176.35|2164.85|2174.1|2162.6|32
1735522770000|2024-12-30 01:39:30|2173.7|2162.2|2174.47|2162.97|2175.07|2163.57|2173.43|2161.93|22
1735522780000|2024-12-30 01:39:40|2174.4|2162.9|2171.28|2159.78|2174.4|2162.9|2171.28|2159.78|28
1735522790000|2024-12-30 01:39:50|2171.09|2159.59|2172.05|2160.55|2172.05|2160.55|2169.96|2158.46|26
1735522800000|2024-12-30 01:40:00|2172.29|2160.79|2170.91|2159.41|2172.29|2160.79|2170.47|2158.97|25
1735522810000|2024-12-30 01:40:10|2170.87|2159.37|2171.16|2159.66|2171.16|2159.66|2170.14|2158.64|25
1735522820000|2024-12-30 01:40:20|2171.14|2159.64|2169.84|2158.34|2171.14|2159.64|2169.53|2158.03|17
1735522830000|2024-12-30 01:40:30|2169.88|2158.38|2169.31|2157.81|2170.05|2158.55|2169.31|2157.81|13
1735522840000|2024-12-30 01:40:40|2169.3|2157.8|2169.96|2158.46|2170.05|2158.55|2169.23|2157.73|19
1735522850000|2024-12-30 01:40:50|2170.05|2158.55|2169.7|2158.2|2170.05|2158.55|2169.7|2158.2|3
1735522860000|2024-12-30 01:41:00|2169.99|2158.49|2169.89|2158.39|2170.05|2158.55|2169.8|2158.3|14
1735522870000|2024-12-30 01:41:10|2169.88|2158.38|2166.89|2155.39|2169.88|2158.38|2166.81|2155.31|30
1735522880000|2024-12-30 01:41:20|2167.07|2155.57|2165.75|2154.25|2167.07|2155.57|2165.75|2154.25|21
1735522890000|2024-12-30 01:41:30|2164.62|2153.12|2164.01|2152.51|2164.62|2153.12|2163.1|2151.6|15
1735522900000|2024-12-30 01:41:40|2164.12|2152.62|2165.42|2153.92|2165.51|2154.01|2164.12|2152.62|36
1735522910000|2024-12-30 01:41:50|2165.72|2154.22|2165.76|2154.26|2166.93|2155.43|2165.62|2154.12|30
1735522920000|2024-12-30 01:42:00|2165.75|2154.25|2164.29|2152.79|2166.16|2154.66|2164.29|2152.79|22
1735522930000|2024-12-30 01:42:10|2164.31|2152.81|2162.97|2151.47|2164.31|2152.81|2162.11|2150.61|24
1735522940000|2024-12-30 01:42:20|2162.98|2151.48|2163.04|2151.54|2163.14|2151.64|2161.85|2150.35|27
1735522950000|2024-12-30 01:42:30|2162.73|2151.23|2162.59|2151.09|2163.29|2151.79|2162.59|2151.09|21
1735522960000|2024-12-30 01:42:40|2162.87|2151.37|2164.75|2153.25|2164.9|2153.4|2162.87|2151.37|31
1735522970000|2024-12-30 01:42:50|2164.67|2153.17|2164.38|2152.88|2164.86|2153.36|2164.02|2152.52|27
1735522980000|2024-12-30 01:43:00|2164.4|2152.9|2162.07|2150.57|2165.03|2153.53|2162.07|2150.57|24
1735522990000|2024-12-30 01:43:10|2162.43|2150.93|2164.91|2153.41|2165|2153.5|2162.43|2150.93|30
1735523000000|2024-12-30 01:43:20|2164.97|2153.47|2166.92|2155.42|2167.42|2155.92|2163.71|2152.21|36
1735523010000|2024-12-30 01:43:30|2167.03|2155.53|2166.34|2154.84|2167.08|2155.58|2165.65|2154.15|25
1735523020000|2024-12-30 01:43:40|2166.67|2155.17|2164.57|2153.07|2166.78|2155.28|2164.57|2153.07|21
1735523030000|2024-12-30 01:43:50|2164.54|2153.04|2162.09|2150.59|2164.57|2153.07|2162.09|2150.59|29
1735523040000|2024-12-30 01:44:00|2162.1|2150.6|2160.69|2149.19|2162.13|2150.63|2160.55|2149.05|32
1735523050000|2024-12-30 01:44:10|2160.59|2149.09|2160.18|2148.68|2161.08|2149.58|2160.18|2148.68|18
1735523060000|2024-12-30 01:44:20|2160.32|2148.82|2160.18|2148.68|2161.21|2149.71|2160.18|2148.68|20
1735523070000|2024-12-30 01:44:30|2160.21|2148.71|2160.18|2148.68|2160.28|2148.78|2160.18|2148.68|8
1735523090000|2024-12-30 01:44:50|2160.42|2148.92|2160.66|2149.16|2161.52|2150.02|2160.18|2148.68|25
1735523100000|2024-12-30 01:45:00|2160.56|2149.06|2160.2|2148.7|2160.97|2149.47|2160.18|2148.68|29
1735523110000|2024-12-30 01:45:10|2160.18|2148.68|2156.54|2145.04|2160.18|2148.68|2156.54|2145.04|8
1735523120000|2024-12-30 01:45:20|2156.92|2145.42|2157.34|2145.84|2157.83|2146.33|2156.62|2145.12|15
1735523130000|2024-12-30 01:45:30|2156.94|2145.44|2156.61|2145.11|2156.94|2145.44|2156.54|2145.04|7
1735523140000|2024-12-30 01:45:40|2156.58|2145.08|2156.59|2145.09|2156.77|2145.27|2156.54|2145.04|7
1735523150000|2024-12-30 01:45:50|2156.61|2145.11|2156.61|2145.11|2156.61|2145.11|2156.61|2145.11|1
1735523160000|2024-12-30 01:46:00|2157.8|2146.3|2157.24|2145.74|2158.9|2147.4|2157.11|2145.61|23
1735523170000|2024-12-30 01:46:10|2157.14|2145.64|2156.54|2145.04|2157.41|2145.91|2156.54|2145.04|21
1735523180000|2024-12-30 01:46:20|2155.63|2144.13|2156.18|2144.68|2156.18|2144.68|2154.4|2142.9|17
1735523190000|2024-12-30 01:46:30|2156.35|2144.85|2154.72|2143.22|2156.9|2145.4|2154.72|2143.22|31
1735523200000|2024-12-30 01:46:40|2154.84|2143.34|2154.15|2142.65|2155.63|2144.13|2154.09|2142.59|33
1735523210000|2024-12-30 01:46:50|2154.16|2142.66|2152.53|2141.03|2154.2|2142.7|2152.53|2141.03|23
1735523220000|2024-12-30 01:47:00|2152.79|2141.29|2151.87|2140.37|2153.23|2141.73|2151.74|2140.24|23
1735523230000|2024-12-30 01:47:10|2152.12|2140.62|2151.67|2140.17|2152.3|2140.8|2151.57|2140.07|23
1735523240000|2024-12-30 01:47:20|2151.72|2140.22|2153.56|2142.06|2153.56|2142.06|2151.69|2140.19|26
1735523250000|2024-12-30 01:47:30|2153.65|2142.15|2155.4|2143.9|2155.61|2144.11|2153.03|2141.53|28
1735523260000|2024-12-30 01:47:40|2155.43|2143.93|2156.41|2144.91|2156.57|2145.07|2154.58|2143.08|27
1735523270000|2024-12-30 01:47:50|2156.31|2144.81|2155.87|2144.37|2156.41|2144.91|2155.87|2144.37|9
1735523280000|2024-12-30 01:48:00|2154.48|2142.98|2151.59|2140.09|2154.48|2142.98|2151.59|2140.09|29
1735523290000|2024-12-30 01:48:10|2152.01|2140.51|2152.31|2140.81|2152.57|2141.07|2151.89|2140.39|21
1735523300000|2024-12-30 01:48:20|2152.29|2140.79|2152.06|2140.56|2152.74|2141.24|2151.53|2140.03|26
1735523310000|2024-12-30 01:48:30|2152|2140.5|2152.74|2141.24|2152.74|2141.24|2152|2140.5|24
1735523320000|2024-12-30 01:48:40|2152.68|2141.18|2152.75|2141.25|2152.75|2141.25|2152.68|2141.18|4
1735523330000|2024-12-30 01:48:50|2153.94|2142.44|2154.68|2143.18|2154.85|2143.35|2153.94|2142.44|8
1735523340000|2024-12-30 01:49:00|2154.42|2142.92|2154.06|2142.56|2154.42|2142.92|2154.06|2142.56|3
1735523350000|2024-12-30 01:49:10|2153.08|2141.58|2152.77|2141.27|2153.61|2142.11|2152.66|2141.16|26
1735523360000|2024-12-30 01:49:20|2152.72|2141.22|2153.62|2142.12|2153.72|2142.22|2152.61|2141.11|34
1735523370000|2024-12-30 01:49:30|2153.52|2142.02|2154.35|2142.85|2154.35|2142.85|2153.3|2141.8|36
1735523380000|2024-12-30 01:49:40|2154.24|2142.74|2154.5|2143|2154.89|2143.39|2153.44|2141.94|33
1735523390000|2024-12-30 01:49:50|2154.39|2142.89|2154.97|2143.47|2155|2143.5|2154.39|2142.89|31
1735523400000|2024-12-30 01:50:00|2154.98|2143.48|2156.56|2145.06|2157.52|2146.02|2154.98|2143.48|36
1735523410000|2024-12-30 01:50:10|2156.26|2144.76|2154.4|2142.9|2156.61|2145.11|2154.29|2142.79|33
1735523420000|2024-12-30 01:50:20|2154.48|2142.98|2154.56|2143.06|2155.21|2143.71|2154.4|2142.9|19
1735523430000|2024-12-30 01:50:30|2154.5|2143|2154.34|2142.84|2154.76|2143.26|2153.56|2142.06|31
1735523440000|2024-12-30 01:50:40|2154.35|2142.85|2153.72|2142.22|2155.12|2143.62|2153.52|2142.02|29
1735523450000|2024-12-30 01:50:50|2153.66|2142.16|2154.44|2142.94|2154.72|2143.22|2153.66|2142.16|15
1735523460000|2024-12-30 01:51:00|2154.42|2142.92|2152.79|2141.29|2154.94|2143.44|2152.79|2141.29|26
1735523470000|2024-12-30 01:51:10|2152.93|2141.43|2153.69|2142.19|2153.71|2142.21|2152.67|2141.17|22
1735523480000|2024-12-30 01:51:20|2153.66|2142.16|2152.36|2140.86|2153.71|2142.21|2152.23|2140.73|28
1735523490000|2024-12-30 01:51:30|2152.35|2140.85|2153.81|2142.31|2153.91|2142.41|2151.68|2140.18|24
1735523500000|2024-12-30 01:51:40|2153.85|2142.35|2154.53|2143.03|2154.91|2143.41|2153.55|2142.05|24
1735523510000|2024-12-30 01:51:50|2154.71|2143.21|2154.83|2143.33|2154.87|2143.37|2153.65|2142.15|15
1735523520000|2024-12-30 01:52:00|2155.22|2143.72|2156.67|2145.17|2156.82|2145.32|2155.22|2143.72|32
1735523530000|2024-12-30 01:52:10|2156.61|2145.11|2156.01|2144.51|2157.25|2145.75|2155.71|2144.21|31
1735523540000|2024-12-30 01:52:20|2155.84|2144.34|2157.77|2146.27|2158.03|2146.53|2155.83|2144.33|24
1735523550000|2024-12-30 01:52:30|2157.57|2146.07|2156.28|2144.78|2157.65|2146.15|2156.28|2144.78|19
1735523560000|2024-12-30 01:52:40|2156.32|2144.82|2155.08|2143.58|2156.32|2144.82|2155.01|2143.51|31
1735523570000|2024-12-30 01:52:50|2155.12|2143.62|2156.14|2144.64|2156.28|2144.78|2155.12|2143.62|15
1735523580000|2024-12-30 01:53:00|2155.88|2144.38|2157.8|2146.3|2158.12|2146.62|2155.87|2144.37|26
1735523590000|2024-12-30 01:53:10|2157.93|2146.43|2159.73|2148.23|2159.96|2148.46|2157.93|2146.43|31
1735523600000|2024-12-30 01:53:20|2159.7|2148.2|2156.81|2145.31|2159.73|2148.23|2156.81|2145.31|29
1735523610000|2024-12-30 01:53:30|2156.85|2145.35|2156.52|2145.02|2156.85|2145.35|2155.92|2144.42|14
1735523620000|2024-12-30 01:53:40|2155.89|2144.39|2157.12|2145.62|2157.18|2145.68|2155.89|2144.39|19
1735523630000|2024-12-30 01:53:50|2157.15|2145.65|2157.57|2146.07|2157.83|2146.33|2157.15|2145.65|17
1735523640000|2024-12-30 01:54:00|2157.67|2146.17|2158.32|2146.82|2158.6|2147.1|2157.02|2145.52|26
1735523650000|2024-12-30 01:54:10|2158.47|2146.97|2160.35|2148.85|2160.67|2149.17|2158.47|2146.97|20
1735523660000|2024-12-30 01:54:20|2160.79|2149.29|2161.93|2150.43|2162.18|2150.68|2160.73|2149.23|18
1735523670000|2024-12-30 01:54:30|2161.88|2150.38|2163.95|2152.45|2164.25|2152.75|2161.88|2150.38|24
1735523680000|2024-12-30 01:54:40|2163.66|2152.16|2161.1|2149.6|2163.82|2152.32|2161.1|2149.6|25
1735523690000|2024-12-30 01:54:50|2161.13|2149.63|2160.94|2149.44|2161.24|2149.74|2160.8|2149.3|24
1735523700000|2024-12-30 01:55:00|2160.73|2149.23|2161.8|2150.3|2162.85|2151.35|2160.73|2149.23|22
1735523710000|2024-12-30 01:55:10|2161.79|2150.29|2161.67|2150.17|2161.79|2150.29|2161.42|2149.92|17
1735523720000|2024-12-30 01:55:20|2161.79|2150.29|2160.75|2149.25|2161.79|2150.29|2160.75|2149.25|22
1735523730000|2024-12-30 01:55:30|2159.51|2148.01|2158.71|2147.21|2159.51|2148.01|2157.41|2145.91|24
1735523740000|2024-12-30 01:55:40|2158.74|2147.24|2158.17|2146.67|2158.74|2147.24|2158.13|2146.63|28
1735523750000|2024-12-30 01:55:50|2158.16|2146.66|2157.58|2146.08|2158.16|2146.66|2157.42|2145.92|20
1735523760000|2024-12-30 01:56:00|2157.57|2146.07|2156.99|2145.49|2157.89|2146.39|2156.74|2145.24|18
1735523770000|2024-12-30 01:56:10|2156.98|2145.48|2156.29|2144.79|2157.66|2146.16|2155.7|2144.2|24
1735523780000|2024-12-30 01:56:20|2156.95|2145.45|2156.21|2144.71|2157.49|2145.99|2156.08|2144.58|26
1735523790000|2024-12-30 01:56:30|2156.17|2144.67|2156.14|2144.64|2156.28|2144.78|2155.75|2144.25|27
1735523800000|2024-12-30 01:56:40|2156.25|2144.75|2157.77|2146.27|2157.81|2146.31|2156.25|2144.75|25
1735523810000|2024-12-30 01:56:50|2157.68|2146.18|2158.2|2146.7|2158.2|2146.7|2157.16|2145.66|17
1735523820000|2024-12-30 01:57:00|2158.12|2146.62|2158.2|2146.7|2158.2|2146.7|2158.12|2146.62|6
1735523830000|2024-12-30 01:57:10|2158.05|2146.55|2158.01|2146.51|2158.19|2146.69|2157.36|2145.86|27
1735523840000|2024-12-30 01:57:20|2157.99|2146.49|2159.06|2147.56|2159.06|2147.56|2157.57|2146.07|19
1735523850000|2024-12-30 01:57:30|2160.23|2148.73|2161.72|2150.22|2161.83|2150.33|2160.23|2148.73|18
1735523860000|2024-12-30 01:57:40|2161.67|2150.17|2160.19|2148.69|2162.77|2151.27|2160.16|2148.66|34
1735523870000|2024-12-30 01:57:50|2160.25|2148.75|2160.92|2149.42|2161.09|2149.59|2160.25|2148.75|26
1735523880000|2024-12-30 01:58:00|2160.95|2149.45|2161.75|2150.25|2161.9|2150.4|2160.4|2148.9|24
1735523890000|2024-12-30 01:58:10|2161.76|2150.26|2160.33|2148.83|2161.76|2150.26|2160.33|2148.83|25
1735523900000|2024-12-30 01:58:20|2160.5|2149|2161.19|2149.69|2161.45|2149.95|2160.25|2148.75|26
1735523910000|2024-12-30 01:58:30|2161.66|2150.16|2161.28|2149.78|2161.66|2150.16|2160.51|2149.01|23
1735523920000|2024-12-30 01:58:40|2161.38|2149.88|2161.34|2149.84|2161.67|2150.17|2161.25|2149.75|25
1735523930000|2024-12-30 01:58:50|2161.37|2149.87|2161.32|2149.82|2162.06|2150.56|2161.32|2149.82|31
1735523940000|2024-12-30 01:59:00|2161.15|2149.65|2160.83|2149.33|2161.21|2149.71|2160.81|2149.31|21
1735523950000|2024-12-30 01:59:10|2160.58|2149.08|2158|2146.5|2160.58|2149.08|2157.65|2146.15|32
1735523960000|2024-12-30 01:59:20|2157.97|2146.47|2157.43|2145.93|2157.97|2146.47|2156.71|2145.21|25
1735523970000|2024-12-30 01:59:30|2157.42|2145.92|2156.98|2145.48|2157.53|2146.03|2156.87|2145.37|23
1735523980000|2024-12-30 01:59:40|2157.09|2145.59|2158.46|2146.96|2158.88|2147.38|2156.98|2145.48|30
1735523990000|2024-12-30 01:59:50|2158.51|2147.01|2158.27|2146.77|2158.87|2147.37|2158.27|2146.77|23
1735524000000|2024-12-30 02:00:00|2158.26|2146.76|2158.77|2147.27|2159.15|2147.65|2157.61|2146.11|24
1735524010000|2024-12-30 02:00:10|2158.81|2147.31|2160.89|2149.39|2160.89|2149.39|2158.81|2147.31|24
1735524020000|2024-12-30 02:00:20|2160.94|2149.44|2159.56|2148.06|2162.07|2150.57|2159.18|2147.68|29
1735524030000|2024-12-30 02:00:30|2159.67|2148.17|2160.42|2148.92|2160.57|2149.07|2159.62|2148.12|15
1735524040000|2024-12-30 02:00:40|2160.46|2148.96|2160.6|2149.1|2161.1|2149.6|2159.93|2148.43|27
1735524050000|2024-12-30 02:00:50|2161|2149.5|2162.63|2151.13|2162.68|2151.18|2160.54|2149.04|21
1735524060000|2024-12-30 02:01:00|2162.57|2151.07|2160.52|2149.02|2162.57|2151.07|2160.52|2149.02|25
1735524070000|2024-12-30 02:01:10|2160.38|2148.88|2160.48|2148.98|2161.72|2150.22|2159.59|2148.09|29
1735524080000|2024-12-30 02:01:20|2160.61|2149.11|2161.84|2150.34|2162.03|2150.53|2160.61|2149.11|25
1735524090000|2024-12-30 02:01:30|2161.93|2150.43|2162.71|2151.21|2162.71|2151.21|2161.93|2150.43|22
1735524100000|2024-12-30 02:01:40|2162.94|2151.44|2163|2151.5|2163.15|2151.65|2162.3|2150.8|25
1735524110000|2024-12-30 02:01:50|2162.95|2151.45|2162.76|2151.26|2162.96|2151.46|2161.38|2149.88|26
1735524120000|2024-12-30 02:02:00|2162.65|2151.15|2160.45|2148.95|2162.67|2151.17|2160.41|2148.91|23
1735524130000|2024-12-30 02:02:10|2160.44|2148.94|2159.94|2148.44|2160.72|2149.22|2158.82|2147.32|28
1735524140000|2024-12-30 02:02:20|2159.92|2148.42|2157.85|2146.35|2159.92|2148.42|2157.51|2146.01|23
1735524150000|2024-12-30 02:02:30|2157.63|2146.13|2159.97|2148.47|2159.97|2148.47|2157.6|2146.1|24
1735524160000|2024-12-30 02:02:40|2159.45|2147.95|2158.89|2147.39|2159.58|2148.08|2158.88|2147.38|21
1735524170000|2024-12-30 02:02:50|2158.86|2147.36|2159.95|2148.45|2160.23|2148.73|2158.63|2147.13|26
1735524180000|2024-12-30 02:03:00|2159.99|2148.49|2160.47|2148.97|2161.18|2149.68|2159.99|2148.49|24
1735524190000|2024-12-30 02:03:10|2160.39|2148.89|2157.52|2146.02|2160.79|2149.29|2157.41|2145.91|30
1735524200000|2024-12-30 02:03:20|2157.34|2145.84|2155.29|2143.79|2157.34|2145.84|2154.4|2142.9|30
1735524210000|2024-12-30 02:03:30|2155.18|2143.68|2156.21|2144.71|2156.63|2145.13|2155.18|2143.68|22
1735524220000|2024-12-30 02:03:40|2156.18|2144.68|2153.75|2142.25|2156.18|2144.68|2153.75|2142.25|23
1735524230000|2024-12-30 02:03:50|2153.71|2142.21|2152.77|2141.27|2153.71|2142.21|2151.87|2140.37|22
1735524240000|2024-12-30 02:04:00|2152.73|2141.23|2153.4|2141.9|2153.8|2142.3|2152.4|2140.9|23
1735524250000|2024-12-30 02:04:10|2153.02|2141.52|2151.91|2140.41|2153.02|2141.52|2151.91|2140.41|20
1735524260000|2024-12-30 02:04:20|2151.51|2140.01|2151.51|2140.01|2151.51|2140.01|2151.51|2140.01|1
1735524270000|2024-12-30 02:04:30|2151.63|2140.13|2153.72|2142.22|2153.76|2142.26|2151.63|2140.13|12
1735524280000|2024-12-30 02:04:40|2153.81|2142.31|2151.69|2140.19|2153.81|2142.31|2151.69|2140.19|30
1735524290000|2024-12-30 02:04:50|2151.75|2140.25|2151.71|2140.21|2151.89|2140.39|2151.51|2140.01|19
1735524300000|2024-12-30 02:05:00|2151.67|2140.17|2152.2|2140.7|2152.47|2140.97|2151.51|2140.01|25
1735524310000|2024-12-30 02:05:10|2152.34|2140.84|2151.88|2140.38|2153.02|2141.52|2151.73|2140.23|27
1735524320000|2024-12-30 02:05:20|2151.97|2140.47|2152.57|2141.07|2153.19|2141.69|2151.97|2140.47|24
1735524330000|2024-12-30 02:05:30|2152.3|2140.8|2151.51|2140.01|2152.3|2140.8|2151.51|2140.01|5
1735524360000|2024-12-30 02:06:00|2151.58|2140.08|2153.21|2141.71|2153.64|2142.14|2151.51|2140.01|25
1735524370000|2024-12-30 02:06:10|2153.29|2141.79|2153.19|2141.69|2153.44|2141.94|2153.14|2141.64|16
1735524380000|2024-12-30 02:06:20|2153.2|2141.7|2151.95|2140.45|2153.2|2141.7|2151.56|2140.06|29
1735524390000|2024-12-30 02:06:30|2151.89|2140.39|2151.92|2140.42|2152.11|2140.61|2151.77|2140.27|18
1735524400000|2024-12-30 02:06:40|2152.03|2140.53|2151.51|2140.01|2152.03|2140.53|2151.51|2140.01|15
1735524410000|2024-12-30 02:06:50|2151.41|2139.91|2151.41|2139.91|2151.41|2139.91|2151.41|2139.91|1
1735524420000|2024-12-30 02:07:00|2151.31|2139.81|2151.31|2139.81|2151.31|2139.81|2151.31|2139.81|1
1735524430000|2024-12-30 02:07:10|2150.56|2139.06|2148.82|2137.32|2150.56|2139.06|2148.82|2137.32|4
1735524440000|2024-12-30 02:07:20|2148.92|2137.42|2149.3|2137.8|2149.42|2137.92|2148.92|2137.42|9
1735524450000|2024-12-30 02:07:30|2149.17|2137.67|2148.88|2137.38|2149.35|2137.85|2148.88|2137.38|10
1735524460000|2024-12-30 02:07:40|2148.85|2137.35|2148.82|2137.32|2148.85|2137.35|2148.82|2137.32|2
1735524470000|2024-12-30 02:07:50|2148.25|2136.75|2147.68|2136.18|2148.25|2136.75|2147.68|2136.18|2
1735524480000|2024-12-30 02:08:00|2147.82|2136.32|2147.98|2136.48|2148.14|2136.64|2147.68|2136.18|23
1735524490000|2024-12-30 02:08:10|2148.14|2136.64|2147.68|2136.18|2149.06|2137.56|2147.68|2136.18|15
1735524500000|2024-12-30 02:08:20|2147.74|2136.24|2147.82|2136.32|2148.03|2136.53|2147.74|2136.24|4
1735524510000|2024-12-30 02:08:30|2147.68|2136.18|2148.19|2136.69|2148.36|2136.86|2147.68|2136.18|28
1735524520000|2024-12-30 02:08:40|2148.3|2136.8|2150.25|2138.75|2150.25|2138.75|2148.19|2136.69|31
1735524530000|2024-12-30 02:08:50|2150.61|2139.11|2150.51|2139.01|2151.06|2139.56|2150.14|2138.64|26
1735524540000|2024-12-30 02:09:00|2150.6|2139.1|2149.82|2138.32|2150.83|2139.33|2149.82|2138.32|30
1735524550000|2024-12-30 02:09:10|2149.97|2138.47|2148.48|2136.98|2150.02|2138.52|2148.48|2136.98|29
1735524560000|2024-12-30 02:09:20|2148.36|2136.86|2147.86|2136.36|2148.36|2136.86|2147.68|2136.18|21
1735524570000|2024-12-30 02:09:30|2147.96|2136.46|2148.46|2136.96|2148.63|2137.13|2147.79|2136.29|23
1735524580000|2024-12-30 02:09:40|2148.31|2136.81|2147.76|2136.26|2148.31|2136.81|2147.68|2136.18|21
1735524590000|2024-12-30 02:09:50|2147.92|2136.42|2148.32|2136.82|2148.39|2136.89|2147.81|2136.31|22
1735524600000|2024-12-30 02:10:00|2148.27|2136.77|2149.22|2137.72|2149.77|2138.27|2148.03|2136.53|30
1735524610000|2024-12-30 02:10:10|2149.23|2137.73|2149.2|2137.7|2149.84|2138.34|2148.71|2137.21|22
1735524620000|2024-12-30 02:10:20|2149.3|2137.8|2150.72|2139.22|2150.86|2139.36|2149.3|2137.8|33
1735524630000|2024-12-30 02:10:30|2150.83|2139.33|2150.83|2139.33|2152.31|2140.81|2150.45|2138.95|34
1735524640000|2024-12-30 02:10:40|2150.72|2139.22|2150.51|2139.01|2151.19|2139.69|2150.31|2138.81|22
1735524650000|2024-12-30 02:10:50|2150.5|2139|2149.11|2137.61|2150.5|2139|2148.87|2137.37|24
1735524660000|2024-12-30 02:11:00|2149.1|2137.6|2148.44|2136.94|2150.59|2139.09|2148.44|2136.94|25
1735524670000|2024-12-30 02:11:10|2148.4|2136.9|2148.13|2136.63|2148.4|2136.9|2148.13|2136.63|4
1735524680000|2024-12-30 02:11:20|2147.91|2136.41|2147.79|2136.29|2147.95|2136.45|2146.73|2135.23|16
1735524690000|2024-12-30 02:11:30|2147.75|2136.25|2147.17|2135.67|2148.61|2137.11|2147.17|2135.67|29
1735524700000|2024-12-30 02:11:40|2146.79|2135.29|2146.85|2135.35|2146.98|2135.48|2146.62|2135.12|22
1735524710000|2024-12-30 02:11:50|2146.77|2135.27|2146.78|2135.28|2147.14|2135.64|2146.61|2135.11|24
1735524720000|2024-12-30 02:12:00|2146.85|2135.35|2147.84|2136.34|2147.86|2136.36|2146.49|2134.99|31
1735524730000|2024-12-30 02:12:10|2147.88|2136.38|2147.25|2135.75|2147.88|2136.38|2147.05|2135.55|26
1735524740000|2024-12-30 02:12:20|2147.1|2135.6|2147.94|2136.44|2148.07|2136.57|2147.1|2135.6|19
1735524750000|2024-12-30 02:12:30|2148|2136.5|2148.07|2136.57|2148.07|2136.57|2148|2136.5|3
1735524760000|2024-12-30 02:12:40|2149.39|2137.89|2148.99|2137.49|2150.52|2139.02|2148.99|2137.49|35
1735524770000|2024-12-30 02:12:50|2149.11|2137.61|2151.11|2139.61|2151.12|2139.62|2149.04|2137.54|26
1735524780000|2024-12-30 02:13:00|2151|2139.5|2152.5|2141|2152.65|2141.15|2150.73|2139.23|28
1735524790000|2024-12-30 02:13:10|2152.33|2140.83|2150.7|2139.2|2152.63|2141.13|2150.7|2139.2|36
1735524800000|2024-12-30 02:13:20|2150.82|2139.32|2149.8|2138.3|2150.88|2139.38|2149.8|2138.3|23
1735524810000|2024-12-30 02:13:30|2149.64|2138.14|2148.62|2137.12|2149.71|2138.21|2148.52|2137.02|23
1735524820000|2024-12-30 02:13:40|2148.6|2137.1|2149.71|2138.21|2149.88|2138.38|2148.6|2137.1|23
1735524830000|2024-12-30 02:13:50|2149.72|2138.22|2149.21|2137.71|2150.18|2138.68|2149.09|2137.59|32
1735524840000|2024-12-30 02:14:00|2149.1|2137.6|2148.82|2137.32|2149.35|2137.85|2148.6|2137.1|24
1735524850000|2024-12-30 02:14:10|2148.59|2137.09|2149.06|2137.56|2149.48|2137.98|2148.24|2136.74|28
1735524860000|2024-12-30 02:14:20|2149.07|2137.57|2149.83|2138.33|2149.83|2138.33|2149.07|2137.57|24
1735524870000|2024-12-30 02:14:30|2149.82|2138.32|2148.76|2137.26|2149.82|2138.32|2148.65|2137.15|18
1735524880000|2024-12-30 02:14:40|2148.71|2137.21|2146.4|2134.9|2148.75|2137.25|2146.39|2134.89|26
1735524890000|2024-12-30 02:14:50|2146.74|2135.24|2146.73|2135.23|2146.78|2135.28|2146.25|2134.75|22
1735524900000|2024-12-30 02:15:00|2146.72|2135.22|2147.3|2135.8|2147.3|2135.8|2145.98|2134.48|26
1735524910000|2024-12-30 02:15:10|2147.34|2135.84|2148.02|2136.52|2148.35|2136.85|2147.23|2135.73|27
1735524920000|2024-12-30 02:15:20|2148|2136.5|2148.96|2137.46|2149|2137.5|2147.7|2136.2|30
1735524930000|2024-12-30 02:15:30|2148.91|2137.41|2148.73|2137.23|2149.28|2137.78|2148.16|2136.66|19
1735524940000|2024-12-30 02:15:40|2148.77|2137.27|2149.04|2137.54|2150.24|2138.74|2148.73|2137.23|28
1735524950000|2024-12-30 02:15:50|2149.03|2137.53|2149.76|2138.26|2149.76|2138.26|2149.03|2137.53|24
1735524960000|2024-12-30 02:16:00|2149.81|2138.31|2149.97|2138.47|2150.6|2139.1|2149.58|2138.08|30
1735524970000|2024-12-30 02:16:10|2150.24|2138.74|2150.53|2139.03|2150.6|2139.1|2149.94|2138.44|25
1735524980000|2024-12-30 02:16:20|2151.19|2139.69|2152.19|2140.69|2152.19|2140.69|2150.94|2139.44|26
1735524990000|2024-12-30 02:16:30|2151.98|2140.48|2151.21|2139.71|2152.54|2141.04|2151.21|2139.71|21
1735525000000|2024-12-30 02:16:40|2151.09|2139.59|2149.53|2138.03|2151.09|2139.59|2149.24|2137.74|29
1735525010000|2024-12-30 02:16:50|2149.48|2137.98|2148.12|2136.62|2149.48|2137.98|2147.97|2136.47|30
1735525020000|2024-12-30 02:17:00|2148.11|2136.61|2146.79|2135.29|2148.19|2136.69|2146.77|2135.27|33
1735525030000|2024-12-30 02:17:10|2147.5|2136|2146.96|2135.46|2147.74|2136.24|2145.94|2134.44|29
1735525040000|2024-12-30 02:17:20|2147.07|2135.57|2147.22|2135.72|2147.22|2135.72|2146.92|2135.42|19
1735525050000|2024-12-30 02:17:30|2147.19|2135.69|2146.56|2135.06|2147.22|2135.72|2146.56|2135.06|5
1735525060000|2024-12-30 02:17:40|2146.64|2135.14|2146.75|2135.25|2147.03|2135.53|2145.83|2134.33|31
1735525070000|2024-12-30 02:17:50|2146.77|2135.27|2147.22|2135.72|2147.22|2135.72|2146.77|2135.27|9
1735525090000|2024-12-30 02:18:10|2146.48|2134.98|2145.73|2134.23|2146.48|2134.98|2145.73|2134.23|8
1735525110000|2024-12-30 02:18:30|2145.13|2133.63|2144.54|2133.04|2145.13|2133.63|2144.54|2133.04|2
1735525120000|2024-12-30 02:18:40|2144.55|2133.05|2144.54|2133.04|2144.78|2133.28|2144.54|2133.04|12
1735525150000|2024-12-30 02:19:10|2144.27|2132.77|2144.01|2132.51|2144.27|2132.77|2144.01|2132.51|2
1735525160000|2024-12-30 02:19:20|2143.9|2132.4|2139.36|2127.86|2143.9|2132.4|2139.36|2127.86|9
1735525170000|2024-12-30 02:19:30|2139.49|2127.99|2140.99|2129.49|2141.06|2129.56|2139.24|2127.74|25
1735525180000|2024-12-30 02:19:40|2140.81|2129.31|2142.18|2130.68|2142.4|2130.9|2140.81|2129.31|27
1735525190000|2024-12-30 02:19:50|2142.39|2130.89|2142.39|2130.89|2142.56|2131.06|2142.15|2130.65|21
1735525200000|2024-12-30 02:20:00|2142.59|2131.09|2144.89|2133.39|2144.89|2133.39|2142.12|2130.62|30
1735525210000|2024-12-30 02:20:10|2145.24|2133.74|2144.58|2133.08|2145.24|2133.74|2143.64|2132.14|30
1735525220000|2024-12-30 02:20:20|2144.67|2133.17|2144.82|2133.32|2144.97|2133.47|2144.32|2132.82|30
1735525230000|2024-12-30 02:20:30|2144.76|2133.26|2141.22|2129.72|2144.76|2133.26|2141.22|2129.72|27
1735525240000|2024-12-30 02:20:40|2141.23|2129.73|2141.89|2130.39|2142.26|2130.76|2141.23|2129.73|21
1735525250000|2024-12-30 02:20:50|2141.85|2130.35|2142.14|2130.64|2142.18|2130.68|2141.19|2129.69|24
1735525260000|2024-12-30 02:21:00|2142.12|2130.62|2141.34|2129.84|2142.52|2131.02|2141.33|2129.83|22
1735525270000|2024-12-30 02:21:10|2141.33|2129.83|2143.2|2131.7|2143.53|2132.03|2141.33|2129.83|19
1735525280000|2024-12-30 02:21:20|2143.14|2131.64|2142.37|2130.87|2143.74|2132.24|2142.37|2130.87|24
1735525290000|2024-12-30 02:21:30|2142.29|2130.79|2140.78|2129.28|2142.29|2130.79|2140.72|2129.22|27
1735525300000|2024-12-30 02:21:40|2140.77|2129.27|2139.96|2128.46|2140.77|2129.27|2139.62|2128.12|21
1735525310000|2024-12-30 02:21:50|2139.86|2128.36|2140.05|2128.55|2140.05|2128.55|2139.82|2128.32|7
1735525320000|2024-12-30 02:22:00|2139.9|2128.4|2142.96|2131.46|2142.96|2131.46|2139.58|2128.08|14
1735525330000|2024-12-30 02:22:10|2143.01|2131.51|2141.38|2129.88|2143.01|2131.51|2140.66|2129.16|28
1735525340000|2024-12-30 02:22:20|2141.36|2129.86|2142.23|2130.73|2142.42|2130.92|2141.36|2129.86|26
1735525350000|2024-12-30 02:22:30|2141.97|2130.47|2140.9|2129.4|2141.97|2130.47|2140.46|2128.96|24
1735525360000|2024-12-30 02:22:40|2141.08|2129.58|2141.28|2129.78|2141.39|2129.89|2140.71|2129.21|19
1735525370000|2024-12-30 02:22:50|2141.38|2129.88|2141.71|2130.21|2141.9|2130.4|2141.38|2129.88|17
1735525380000|2024-12-30 02:23:00|2141.33|2129.83|2140.81|2129.31|2142.18|2130.68|2140.69|2129.19|27
1735525390000|2024-12-30 02:23:10|2140.95|2129.45|2140.77|2129.27|2141.07|2129.57|2140.71|2129.21|17
1735525400000|2024-12-30 02:23:20|2140.76|2129.26|2140.85|2129.35|2141.16|2129.66|2140.52|2129.02|26
1735525410000|2024-12-30 02:23:30|2140.75|2129.25|2140.03|2128.53|2140.75|2129.25|2139.97|2128.47|27
1735525420000|2024-12-30 02:23:40|2140|2128.5|2140.19|2128.69|2141.05|2129.55|2139.94|2128.44|24
1735525430000|2024-12-30 02:23:50|2140.16|2128.66|2140.69|2129.19|2140.85|2129.35|2140.09|2128.59|23
1735525440000|2024-12-30 02:24:00|2140.47|2128.97|2141.4|2129.9|2141.86|2130.36|2140.38|2128.88|24
1735525450000|2024-12-30 02:24:10|2141.52|2130.02|2141.11|2129.61|2141.52|2130.02|2140.93|2129.43|19
1735525460000|2024-12-30 02:24:20|2140.9|2129.4|2140.28|2128.78|2140.9|2129.4|2139.98|2128.48|25
1735525470000|2024-12-30 02:24:30|2140.32|2128.82|2140.97|2129.47|2141.46|2129.96|2139.95|2128.45|25
1735525480000|2024-12-30 02:24:40|2140.56|2129.06|2141.18|2129.68|2141.18|2129.68|2140.56|2129.06|13
1735525490000|2024-12-30 02:24:50|2141.23|2129.73|2141.4|2129.9|2141.97|2130.47|2141.11|2129.61|24
1735525500000|2024-12-30 02:25:00|2140.86|2129.36|2142.47|2130.97|2142.47|2130.97|2140.86|2129.36|26
1735525510000|2024-12-30 02:25:10|2142.43|2130.93|2141.03|2129.53|2143.05|2131.55|2141.03|2129.53|22
1735525520000|2024-12-30 02:25:20|2141.3|2129.8|2141.18|2129.68|2141.57|2130.07|2140.94|2129.44|20
1735525530000|2024-12-30 02:25:30|2141.24|2129.74|2141.36|2129.86|2141.48|2129.98|2141.09|2129.59|25
1735525540000|2024-12-30 02:25:40|2141.38|2129.88|2141.85|2130.35|2141.92|2130.42|2141.24|2129.74|22
1735525550000|2024-12-30 02:25:50|2141.8|2130.3|2141.94|2130.44|2142.06|2130.56|2141.16|2129.66|23
1735525560000|2024-12-30 02:26:00|2141.86|2130.36|2140.25|2128.75|2141.86|2130.36|2140.07|2128.57|29
1735525570000|2024-12-30 02:26:10|2140.44|2128.94|2140.62|2129.12|2140.69|2129.19|2139.87|2128.37|18
1735525580000|2024-12-30 02:26:20|2140.61|2129.11|2139.97|2128.47|2140.86|2129.36|2139.97|2128.47|21
1735525590000|2024-12-30 02:26:30|2139.96|2128.46|2139.88|2128.38|2140.3|2128.8|2139.83|2128.33|16
1735525600000|2024-12-30 02:26:40|2139.87|2128.37|2141.15|2129.65|2141.23|2129.73|2139.83|2128.33|25
1735525610000|2024-12-30 02:26:50|2141.18|2129.68|2140.55|2129.05|2141.18|2129.68|2140.43|2128.93|20
1735525620000|2024-12-30 02:27:00|2140.44|2128.94|2138.96|2127.46|2140.44|2128.94|2138.96|2127.46|21
1735525630000|2024-12-30 02:27:10|2138.86|2127.36|2138.86|2127.36|2139.09|2127.59|2138.86|2127.36|8
1735525640000|2024-12-30 02:27:20|2138.88|2127.38|2139.05|2127.55|2139.24|2127.74|2138.88|2127.38|23
1735525650000|2024-12-30 02:27:30|2139.08|2127.58|2138.86|2127.36|2139.17|2127.67|2138.86|2127.36|23
1735525670000|2024-12-30 02:27:50|2139.12|2127.62|2139.47|2127.97|2139.48|2127.98|2139.04|2127.54|21
1735525680000|2024-12-30 02:28:00|2139.36|2127.86|2140.49|2128.99|2140.61|2129.11|2139.25|2127.75|12
1735525690000|2024-12-30 02:28:10|2140.24|2128.74|2140.91|2129.41|2140.91|2129.41|2139.59|2128.09|28
1735525700000|2024-12-30 02:28:20|2140.99|2129.49|2141.2|2129.7|2141.4|2129.9|2140.71|2129.21|25
1735525710000|2024-12-30 02:28:30|2140.87|2129.37|2140.85|2129.35|2141.26|2129.76|2140.68|2129.18|32
1735525720000|2024-12-30 02:28:40|2140.84|2129.34|2139.49|2127.99|2140.84|2129.34|2139.32|2127.82|17
1735525730000|2024-12-30 02:28:50|2139.69|2128.19|2138.99|2127.49|2139.69|2128.19|2138.9|2127.4|14
1735525740000|2024-12-30 02:29:00|2139.04|2127.54|2140|2128.5|2140.11|2128.61|2138.99|2127.49|23
1735525750000|2024-12-30 02:29:10|2139.9|2128.4|2139.22|2127.72|2139.9|2128.4|2139|2127.5|19
1735525760000|2024-12-30 02:29:20|2139.21|2127.71|2139.73|2128.23|2139.82|2128.32|2139.15|2127.65|19
1735525770000|2024-12-30 02:29:30|2139.72|2128.22|2139.87|2128.37|2140.2|2128.7|2138.96|2127.46|27
1735525780000|2024-12-30 02:29:40|2139.76|2128.26|2141.03|2129.53|2141.12|2129.62|2139.55|2128.05|25
1735525790000|2024-12-30 02:29:50|2141.07|2129.57|2141.31|2129.81|2141.44|2129.94|2140.93|2129.43|24
1735525800000|2024-12-30 02:30:00|2141.35|2129.85|2143.53|2132.03|2143.53|2132.03|2141.06|2129.56|32
1735525810000|2024-12-30 02:30:10|2143.37|2131.87|2144.95|2133.45|2145.32|2133.82|2143.37|2131.87|35
1735525820000|2024-12-30 02:30:20|2144.8|2133.3|2144.52|2133.02|2145.36|2133.86|2144.52|2133.02|19
1735525830000|2024-12-30 02:30:30|2144.16|2132.66|2142.83|2131.33|2144.16|2132.66|2142.72|2131.22|24
1735525840000|2024-12-30 02:30:40|2142.84|2131.34|2141.67|2130.17|2143.13|2131.63|2141.67|2130.17|27
1735525850000|2024-12-30 02:30:50|2141.58|2130.08|2140.35|2128.85|2141.73|2130.23|2140.35|2128.85|19
1735525860000|2024-12-30 02:31:00|2140.56|2129.06|2143.11|2131.61|2143.13|2131.63|2140.55|2129.05|25
1735525870000|2024-12-30 02:31:10|2142.83|2131.33|2142.09|2130.59|2142.93|2131.43|2141.87|2130.37|26
1735525880000|2024-12-30 02:31:20|2142.13|2130.63|2142.68|2131.18|2142.78|2131.28|2142.13|2130.63|24
1735525890000|2024-12-30 02:31:30|2142.55|2131.05|2141.08|2129.58|2142.55|2131.05|2140.83|2129.33|24
1735525900000|2024-12-30 02:31:40|2141.2|2129.7|2140.81|2129.31|2141.46|2129.96|2140.72|2129.22|29
1735525910000|2024-12-30 02:31:50|2140.82|2129.32|2142.55|2131.05|2143.06|2131.56|2140.82|2129.32|24
1735525920000|2024-12-30 02:32:00|2142.5|2131|2141.72|2130.22|2142.81|2131.31|2140.98|2129.48|30
1735525930000|2024-12-30 02:32:10|2141.36|2129.86|2141.71|2130.21|2142.28|2130.78|2141.36|2129.86|25
1735525940000|2024-12-30 02:32:20|2141.75|2130.25|2139.69|2128.19|2141.87|2130.37|2139.39|2127.89|32
1735525950000|2024-12-30 02:32:30|2139.66|2128.16|2140.52|2129.02|2140.67|2129.17|2139.66|2128.16|26
1735525960000|2024-12-30 02:32:40|2140.18|2128.68|2140.38|2128.88|2141.46|2129.96|2140.06|2128.56|30
1735525970000|2024-12-30 02:32:50|2140.5|2129|2139.03|2127.53|2140.5|2129|2138.86|2127.36|29
1735525980000|2024-12-30 02:33:00|2139.04|2127.54|2138.86|2127.36|2139.08|2127.58|2138.86|2127.36|20
1735525990000|2024-12-30 02:33:10|2138.81|2127.31|2138.2|2126.7|2138.81|2127.31|2138.2|2126.7|2
1735526000000|2024-12-30 02:33:20|2138.33|2126.83|2139.84|2128.34|2140.04|2128.54|2138.33|2126.83|5
1735526010000|2024-12-30 02:33:30|2139.95|2128.45|2139.2|2127.7|2140.62|2129.12|2139.2|2127.7|29
1735526020000|2024-12-30 02:33:40|2139.28|2127.78|2138.58|2127.08|2139.28|2127.78|2138.27|2126.77|32
1735526030000|2024-12-30 02:33:50|2138.48|2126.98|2139.85|2128.35|2140.32|2128.82|2138.47|2126.97|30
1735526040000|2024-12-30 02:34:00|2139.95|2128.45|2138.67|2127.17|2139.95|2128.45|2138.56|2127.06|21
1735526050000|2024-12-30 02:34:10|2138.66|2127.16|2138.2|2126.7|2138.66|2127.16|2138.2|2126.7|10
1735526060000|2024-12-30 02:34:20|2138.45|2126.95|2138.39|2126.89|2138.99|2127.49|2138.28|2126.78|27
1735526070000|2024-12-30 02:34:30|2138.34|2126.84|2138.3|2126.8|2138.35|2126.85|2138.2|2126.7|15
1735526080000|2024-12-30 02:34:40|2138.5|2127|2138.44|2126.94|2139.43|2127.93|2138.3|2126.8|32
1735526090000|2024-12-30 02:34:50|2138.43|2126.93|2139.21|2127.71|2139.45|2127.95|2138.42|2126.92|27
1735526100000|2024-12-30 02:35:00|2139.32|2127.82|2139.32|2127.82|2140.17|2128.67|2139.21|2127.71|16
1735526110000|2024-12-30 02:35:10|2139.28|2127.78|2139.2|2127.7|2139.28|2127.78|2138.39|2126.89|21
1735526120000|2024-12-30 02:35:20|2139.09|2127.59|2138.2|2126.7|2139.09|2127.59|2138.2|2126.7|20
1735526140000|2024-12-30 02:35:40|2139.26|2127.76|2139.89|2128.39|2139.89|2128.39|2139.26|2127.76|5
1735526150000|2024-12-30 02:35:50|2140.3|2128.8|2140.54|2129.04|2141.54|2130.04|2140.26|2128.76|25
1735526160000|2024-12-30 02:36:00|2140.31|2128.81|2141.42|2129.92|2141.56|2130.06|2139.9|2128.4|37
1735526170000|2024-12-30 02:36:10|2141.56|2130.06|2142.26|2130.76|2142.26|2130.76|2141.4|2129.9|25
1735526180000|2024-12-30 02:36:20|2142.25|2130.75|2143.35|2131.85|2143.51|2132.01|2141.97|2130.47|24
1735526190000|2024-12-30 02:36:30|2143.46|2131.96|2142.53|2131.03|2143.67|2132.17|2142.29|2130.79|23
1735526200000|2024-12-30 02:36:40|2142.51|2131.01|2142.07|2130.57|2142.51|2131.01|2141.43|2129.93|28
1735526210000|2024-12-30 02:36:50|2142.11|2130.61|2140.57|2129.07|2142.22|2130.72|2140.57|2129.07|23
1735526220000|2024-12-30 02:37:00|2140.5|2129|2141.02|2129.52|2141.54|2130.04|2140.02|2128.52|27
1735526230000|2024-12-30 02:37:10|2140.98|2129.48|2140.68|2129.18|2140.98|2129.48|2139.67|2128.17|29
1735526240000|2024-12-30 02:37:20|2140.41|2128.91|2139.63|2128.13|2140.57|2129.07|2139.17|2127.67|24
1735526250000|2024-12-30 02:37:30|2140.14|2128.64|2139.84|2128.34|2140.9|2129.4|2139.84|2128.34|29
1735526260000|2024-12-30 02:37:40|2139.97|2128.47|2141.04|2129.54|2141.34|2129.84|2139.76|2128.26|25
1735526270000|2024-12-30 02:37:50|2141.09|2129.59|2142.34|2130.84|2142.54|2131.04|2141.09|2129.59|24
1735526280000|2024-12-30 02:38:00|2142.24|2130.74|2141.78|2130.28|2142.37|2130.87|2141.61|2130.11|24
1735526290000|2024-12-30 02:38:10|2141.59|2130.09|2141.39|2129.89|2141.59|2130.09|2140.3|2128.8|32
1735526300000|2024-12-30 02:38:20|2141.28|2129.78|2141.29|2129.79|2141.73|2130.23|2141.24|2129.74|20
1735526310000|2024-12-30 02:38:30|2141.21|2129.71|2140.07|2128.57|2141.21|2129.71|2140.06|2128.56|27
1735526320000|2024-12-30 02:38:40|2140.11|2128.61|2142.13|2130.63|2142.29|2130.79|2140.01|2128.51|24
1735526330000|2024-12-30 02:38:50|2142.08|2130.58|2141.46|2129.96|2142.13|2130.63|2141.36|2129.86|15
1735526340000|2024-12-30 02:39:00|2141.49|2129.99|2141.23|2129.73|2141.54|2130.04|2140.69|2129.19|32
1735526350000|2024-12-30 02:39:10|2140.91|2129.41|2141.9|2130.4|2142.27|2130.77|2140.9|2129.4|20
1735526360000|2024-12-30 02:39:20|2141.89|2130.39|2142.21|2130.71|2142.22|2130.72|2140.49|2128.99|23
1735526370000|2024-12-30 02:39:30|2142.22|2130.72|2143.08|2131.58|2143.09|2131.59|2142.2|2130.7|20
1735526380000|2024-12-30 02:39:40|2142.89|2131.39|2141.82|2130.32|2143.23|2131.73|2141.82|2130.32|18
1735526400000|2024-12-30 02:40:00|2140.34|2128.84|2141.82|2130.32|2141.9|2130.4|2140.26|2128.76|14
1735526410000|2024-12-30 02:40:10|2141.43|2129.93|2139.45|2127.95|2141.83|2130.33|2139.45|2127.95|28
1735526420000|2024-12-30 02:40:20|2139.53|2128.03|2139.14|2127.64|2139.78|2128.28|2138.78|2127.28|30
1735526430000|2024-12-30 02:40:30|2139.31|2127.81|2140.01|2128.51|2140.01|2128.51|2139.28|2127.78|23
1735526440000|2024-12-30 02:40:40|2140.11|2128.61|2140.19|2128.69|2140.26|2128.76|2140|2128.5|11
1735526450000|2024-12-30 02:40:50|2140.17|2128.67|2140.31|2128.81|2140.31|2128.81|2139.33|2127.83|26
1735526460000|2024-12-30 02:41:00|2140.41|2128.91|2140.31|2128.81|2140.62|2129.12|2139.82|2128.32|29
1735526470000|2024-12-30 02:41:10|2140.28|2128.78|2140.63|2129.13|2141.01|2129.51|2140.21|2128.71|18
1735526480000|2024-12-30 02:41:20|2140.3|2128.8|2140.68|2129.18|2141.04|2129.54|2140.29|2128.79|24
1735526490000|2024-12-30 02:41:30|2140.48|2128.98|2141.53|2130.03|2141.55|2130.05|2140.39|2128.89|22
1735526500000|2024-12-30 02:41:40|2141.61|2130.11|2143.32|2131.82|2143.39|2131.89|2141.61|2130.11|21
1735526510000|2024-12-30 02:41:50|2143.38|2131.88|2142.66|2131.16|2143.96|2132.46|2142.44|2130.94|30
1735526520000|2024-12-30 02:42:00|2142.65|2131.15|2144.27|2132.77|2144.27|2132.77|2142.65|2131.15|18
1735526530000|2024-12-30 02:42:10|2144.7|2133.2|2146.43|2134.93|2146.43|2134.93|2144.7|2133.2|22
1735526540000|2024-12-30 02:42:20|2146.29|2134.79|2146.77|2135.27|2147.06|2135.56|2146.29|2134.79|24
1735526550000|2024-12-30 02:42:30|2146.87|2135.37|2145.84|2134.34|2146.87|2135.37|2145.83|2134.33|28
1735526560000|2024-12-30 02:42:40|2145.83|2134.33|2144.41|2132.91|2145.88|2134.38|2144.41|2132.91|19
1735526570000|2024-12-30 02:42:50|2144.37|2132.87|2144.23|2132.73|2144.44|2132.94|2144.02|2132.52|23
1735526580000|2024-12-30 02:43:00|2144.32|2132.82|2144.48|2132.98|2144.8|2133.3|2144.16|2132.66|24
1735526590000|2024-12-30 02:43:10|2144.59|2133.09|2144.01|2132.51|2144.85|2133.35|2143.91|2132.41|30
1735526600000|2024-12-30 02:43:20|2143.93|2132.43|2143.33|2131.83|2144.06|2132.56|2143.27|2131.77|20
1735526610000|2024-12-30 02:43:30|2143.44|2131.94|2143.12|2131.62|2143.98|2132.48|2142.91|2131.41|22
1735526620000|2024-12-30 02:43:40|2143.15|2131.65|2143.57|2132.07|2143.77|2132.27|2142.97|2131.47|24
1735526630000|2024-12-30 02:43:50|2143.37|2131.87|2142.61|2131.11|2143.38|2131.88|2142.61|2131.11|24
1735526640000|2024-12-30 02:44:00|2142.6|2131.1|2142.38|2130.88|2142.8|2131.3|2142.27|2130.77|17
1735526650000|2024-12-30 02:44:10|2142.45|2130.95|2143.19|2131.69|2143.52|2132.02|2142.07|2130.57|29
1735526660000|2024-12-30 02:44:20|2143.2|2131.7|2143.07|2131.57|2143.5|2132|2143.07|2131.57|19
1735526670000|2024-12-30 02:44:30|2143.08|2131.58|2143.98|2132.48|2143.98|2132.48|2142.98|2131.48|20
1735526680000|2024-12-30 02:44:40|2144.09|2132.59|2144.88|2133.38|2144.88|2133.38|2144.09|2132.59|21
1735526690000|2024-12-30 02:44:50|2144.99|2133.49|2146.33|2134.83|2146.56|2135.06|2144.99|2133.49|26
1735526700000|2024-12-30 02:45:00|2146.12|2134.62|2147.49|2135.99|2147.59|2136.09|2145.99|2134.49|26
1735526710000|2024-12-30 02:45:10|2147.5|2136|2148.8|2137.3|2148.8|2137.3|2146.82|2135.32|26
1735526720000|2024-12-30 02:45:20|2148.79|2137.29|2149.12|2137.62|2149.72|2138.22|2148.76|2137.26|24
1735526730000|2024-12-30 02:45:30|2149.13|2137.63|2149.16|2137.66|2150.05|2138.55|2149.02|2137.52|20
1735526740000|2024-12-30 02:45:40|2149.11|2137.61|2148.13|2136.63|2149.11|2137.61|2148.13|2136.63|19
1735526750000|2024-12-30 02:45:50|2148.18|2136.68|2148.33|2136.83|2148.58|2137.08|2147.8|2136.3|22
1735526760000|2024-12-30 02:46:00|2148.31|2136.81|2148.13|2136.63|2148.31|2136.81|2147.42|2135.92|24
1735526770000|2024-12-30 02:46:10|2148.17|2136.67|2148.17|2136.67|2148.18|2136.68|2147.94|2136.44|21
1735526780000|2024-12-30 02:46:20|2148.18|2136.68|2147.66|2136.16|2148.19|2136.69|2147.49|2135.99|22
1735526790000|2024-12-30 02:46:30|2147.72|2136.22|2147.15|2135.65|2147.74|2136.24|2146.98|2135.48|27
1735526800000|2024-12-30 02:46:40|2147.36|2135.86|2147.78|2136.28|2148.17|2136.67|2147.29|2135.79|26
1735526810000|2024-12-30 02:46:50|2147.47|2135.97|2146.83|2135.33|2147.5|2136|2146.83|2135.33|34
1735526820000|2024-12-30 02:47:00|2146.93|2135.43|2147.3|2135.8|2147.34|2135.84|2146.55|2135.05|27
1735526830000|2024-12-30 02:47:10|2147.11|2135.61|2146.01|2134.51|2147.11|2135.61|2146.01|2134.51|23
1735526840000|2024-12-30 02:47:20|2145.9|2134.4|2146.8|2135.3|2147.02|2135.52|2145.9|2134.4|30
1735526850000|2024-12-30 02:47:30|2146.9|2135.4|2146.43|2134.93|2146.9|2135.4|2145.8|2134.3|25
1735526860000|2024-12-30 02:47:40|2146.27|2134.77|2145.87|2134.37|2146.28|2134.78|2145.66|2134.16|18
1735526870000|2024-12-30 02:47:50|2145.88|2134.38|2146.27|2134.77|2146.33|2134.83|2145.82|2134.32|22
1735526880000|2024-12-30 02:48:00|2146.24|2134.74|2146.75|2135.25|2146.75|2135.25|2146.14|2134.64|20
1735526910000|2024-12-30 02:48:30|2147.56|2136.06|2149.37|2137.87|2149.6|2138.1|2147.56|2136.06|13
1735526920000|2024-12-30 02:48:40|2149.47|2137.97|2149.27|2137.77|2149.64|2138.14|2148.79|2137.29|30
1735526930000|2024-12-30 02:48:50|2149.4|2137.9|2149.15|2137.65|2149.67|2138.17|2149.15|2137.65|25
1735526940000|2024-12-30 02:49:00|2149.27|2137.77|2149.34|2137.84|2149.59|2138.09|2149.15|2137.65|21
1735526950000|2024-12-30 02:49:10|2149.46|2137.96|2150.46|2138.96|2150.59|2139.09|2149.46|2137.96|25
1735526960000|2024-12-30 02:49:20|2150.4|2138.9|2149.7|2138.2|2150.56|2139.06|2149.66|2138.16|29
1735526970000|2024-12-30 02:49:30|2149.84|2138.34|2149.9|2138.4|2149.92|2138.42|2149.38|2137.88|32
1735526980000|2024-12-30 02:49:40|2149.86|2138.36|2150.24|2138.74|2150.5|2139|2149.71|2138.21|24
1735526990000|2024-12-30 02:49:50|2150.4|2138.9|2149.76|2138.26|2150.85|2139.35|2149.58|2138.08|24
1735527000000|2024-12-30 02:50:00|2149.77|2138.27|2149.4|2137.9|2149.96|2138.46|2149.4|2137.9|19
1735527010000|2024-12-30 02:50:10|2149.43|2137.93|2149.4|2137.9|2149.44|2137.94|2149.4|2137.9|3
1735527040000|2024-12-30 02:50:40|2149.28|2137.78|2146|2134.5|2149.28|2137.78|2146|2134.5|19
1735527050000|2024-12-30 02:50:50|2146.11|2134.61|2145.34|2133.84|2146.36|2134.86|2145.17|2133.67|23
1735527060000|2024-12-30 02:51:00|2145.44|2133.94|2144.55|2133.05|2146.03|2134.53|2143.51|2132.01|32
1735527070000|2024-12-30 02:51:10|2144.43|2132.93|2144.08|2132.58|2144.54|2133.04|2143.62|2132.12|34
1735527080000|2024-12-30 02:51:20|2143.97|2132.47|2144.1|2132.6|2144.68|2133.18|2143.97|2132.47|25
1735527090000|2024-12-30 02:51:30|2144.14|2132.64|2143.71|2132.21|2144.3|2132.8|2143.71|2132.21|22
1735527100000|2024-12-30 02:51:40|2143.98|2132.48|2141.97|2130.47|2143.98|2132.48|2141.89|2130.39|27
1735527110000|2024-12-30 02:51:50|2141.96|2130.46|2143.34|2131.84|2143.45|2131.95|2141.96|2130.46|18
1735527120000|2024-12-30 02:52:00|2143.27|2131.77|2142.44|2130.94|2143.45|2131.95|2142.44|2130.94|22
1735527130000|2024-12-30 02:52:10|2142.15|2130.65|2142.18|2130.68|2143.2|2131.7|2142.15|2130.65|23
1735527140000|2024-12-30 02:52:20|2142.14|2130.64|2141.42|2129.92|2142.28|2130.78|2141.29|2129.79|31
1735527150000|2024-12-30 02:52:30|2141.2|2129.7|2141.31|2129.81|2141.51|2130.01|2140.94|2129.44|13
1735527160000|2024-12-30 02:52:40|2141.52|2130.02|2142.37|2130.87|2142.51|2131.01|2141.49|2129.99|23
1735527170000|2024-12-30 02:52:50|2142.43|2130.93|2143.01|2131.51|2143.02|2131.52|2142.43|2130.93|16
1735527180000|2024-12-30 02:53:00|2143|2131.5|2142.85|2131.35|2143.12|2131.62|2142.63|2131.13|25
1735527190000|2024-12-30 02:53:10|2142.88|2131.38|2142.82|2131.32|2143.03|2131.53|2142.56|2131.06|26
1735527200000|2024-12-30 02:53:20|2142.54|2131.04|2141.95|2130.45|2142.65|2131.15|2141.94|2130.44|23
1735527210000|2024-12-30 02:53:30|2141.9|2130.4|2142.91|2131.41|2142.91|2131.41|2141.82|2130.32|18
1735527220000|2024-12-30 02:53:40|2143.01|2131.51|2142.63|2131.13|2143.02|2131.52|2142.63|2131.13|20
1735527230000|2024-12-30 02:53:50|2142.61|2131.11|2142.55|2131.05|2142.91|2131.41|2142.5|2131|23
1735527240000|2024-12-30 02:54:00|2142.56|2131.06|2141.04|2129.54|2142.6|2131.1|2141.04|2129.54|16
1735527250000|2024-12-30 02:54:10|2140.59|2129.09|2140.82|2129.32|2141.24|2129.74|2140.59|2129.09|20
1735527260000|2024-12-30 02:54:20|2140.86|2129.36|2141.62|2130.12|2141.64|2130.14|2140.71|2129.21|21
1735527270000|2024-12-30 02:54:30|2141.59|2130.09|2141.14|2129.64|2141.65|2130.15|2140.98|2129.48|23
1735527280000|2024-12-30 02:54:40|2141.02|2129.52|2140.97|2129.47|2141.07|2129.57|2140.86|2129.36|11
1735527290000|2024-12-30 02:54:50|2141.13|2129.63|2140.96|2129.46|2141.73|2130.23|2140.89|2129.39|25
1735527300000|2024-12-30 02:55:00|2140.87|2129.37|2141.19|2129.69|2141.35|2129.85|2140.87|2129.37|19
1735527310000|2024-12-30 02:55:10|2141.06|2129.56|2140.19|2128.69|2141.06|2129.56|2140.19|2128.69|27
1735527320000|2024-12-30 02:55:20|2139.98|2128.48|2140.08|2128.58|2140.32|2128.82|2139.66|2128.16|24
1735527330000|2024-12-30 02:55:30|2140.19|2128.69|2141|2129.5|2141|2129.5|2140.19|2128.69|16
1735527340000|2024-12-30 02:55:40|2141.22|2129.72|2143.43|2131.93|2143.54|2132.04|2141.22|2129.72|28
1735527350000|2024-12-30 02:55:50|2142.93|2131.43|2143.37|2131.87|2143.79|2132.29|2142.62|2131.12|33
1735527360000|2024-12-30 02:56:00|2143.35|2131.85|2144.7|2133.2|2144.77|2133.27|2143.21|2131.71|28
1735527370000|2024-12-30 02:56:10|2144.75|2133.25|2144.48|2132.98|2145.13|2133.63|2144.4|2132.9|30
1735527380000|2024-12-30 02:56:20|2144.57|2133.07|2144.92|2133.42|2145.09|2133.59|2144.44|2132.94|31
1735527390000|2024-12-30 02:56:30|2144.86|2133.36|2143.12|2131.62|2144.86|2133.36|2142.87|2131.37|23
1735527400000|2024-12-30 02:56:40|2143.03|2131.53|2143.62|2132.12|2143.64|2132.14|2142.95|2131.45|26
1735527410000|2024-12-30 02:56:50|2143.73|2132.23|2143.82|2132.32|2144.3|2132.8|2143.49|2131.99|17
1735527420000|2024-12-30 02:57:00|2143.76|2132.26|2144.18|2132.68|2144.28|2132.78|2143.7|2132.2|23
1735527430000|2024-12-30 02:57:10|2144.82|2133.32|2143.91|2132.41|2145.03|2133.53|2143.64|2132.14|23
1735527440000|2024-12-30 02:57:20|2143.86|2132.36|2143.82|2132.32|2143.86|2132.36|2143.62|2132.12|14
1735527450000|2024-12-30 02:57:30|2143.78|2132.28|2143.88|2132.38|2144.14|2132.64|2143.78|2132.28|21
1735527460000|2024-12-30 02:57:40|2143.83|2132.33|2143.59|2132.09|2143.83|2132.33|2143.52|2132.02|16
1735527470000|2024-12-30 02:57:50|2143.6|2132.1|2143.01|2131.51|2143.79|2132.29|2142.96|2131.46|23
1735527480000|2024-12-30 02:58:00|2143.11|2131.61|2142.73|2131.23|2143.11|2131.61|2142.33|2130.83|16
1735527490000|2024-12-30 02:58:10|2142.76|2131.26|2143.13|2131.63|2143.24|2131.74|2142.76|2131.26|22
1735527500000|2024-12-30 02:58:20|2143.12|2131.62|2142.12|2130.62|2143.21|2131.71|2141.94|2130.44|25
1735527510000|2024-12-30 02:58:30|2142.15|2130.65|2141.96|2130.46|2142.22|2130.72|2141.96|2130.46|17
1735527520000|2024-12-30 02:58:40|2141.97|2130.47|2141.29|2129.79|2142.08|2130.58|2141.2|2129.7|23
1735527530000|2024-12-30 02:58:50|2141.28|2129.78|2141.46|2129.96|2141.58|2130.08|2141.22|2129.72|14
1735527540000|2024-12-30 02:59:00|2141.29|2129.79|2140.88|2129.38|2141.34|2129.84|2140.81|2129.31|19
1735527550000|2024-12-30 02:59:10|2140.96|2129.46|2141.63|2130.13|2141.89|2130.39|2140.96|2129.46|25
1735527560000|2024-12-30 02:59:20|2141.73|2130.23|2142.07|2130.57|2142.07|2130.57|2141.48|2129.98|14
1735527570000|2024-12-30 02:59:30|2142.08|2130.58|2141.95|2130.45|2142.11|2130.61|2141.5|2130|20
1735527580000|2024-12-30 02:59:40|2141.93|2130.43|2142.04|2130.54|2142.73|2131.23|2141.84|2130.34|26
1735527590000|2024-12-30 02:59:50|2142|2130.5|2142.16|2130.66|2142.22|2130.72|2141.73|2130.23|23
1735527600000|2024-12-30 03:00:00|2142.44|2130.94|2141.84|2130.34|2142.92|2131.42|2141.66|2130.16|20
1735527610000|2024-12-30 03:00:10|2141.83|2130.33|2141.64|2130.14|2141.83|2130.33|2141.36|2129.86|19
1735527620000|2024-12-30 03:00:20|2141.68|2130.18|2142.56|2131.06|2142.72|2131.22|2141.45|2129.95|21
1735527630000|2024-12-30 03:00:30|2142.61|2131.11|2141.66|2130.16|2142.7|2131.2|2141.66|2130.16|16
1735527640000|2024-12-30 03:00:40|2141.69|2130.19|2140.53|2129.03|2141.79|2130.29|2140.49|2128.99|21
1735527650000|2024-12-30 03:00:50|2140.54|2129.04|2140.54|2129.04|2140.77|2129.27|2140.46|2128.96|22
1735527660000|2024-12-30 03:01:00|2140.45|2128.95|2139.75|2128.25|2140.45|2128.95|2139.75|2128.25|10
1735527700000|2024-12-30 03:01:40|2139.22|2127.72|2137.96|2126.46|2139.22|2127.72|2137.96|2126.46|4
1735527750000|2024-12-30 03:02:30|2138.03|2126.53|2138.03|2126.53|2138.03|2126.53|2137.96|2126.46|7
1735527760000|2024-12-30 03:02:40|2138.01|2126.51|2137.96|2126.46|2138.01|2126.51|2137.96|2126.46|5
1735527770000|2024-12-30 03:02:50|2138.91|2127.41|2139.49|2127.99|2140|2128.5|2138.85|2127.35|32
1735527780000|2024-12-30 03:03:00|2139.68|2128.18|2138.76|2127.26|2139.8|2128.3|2138.76|2127.26|21
1735527790000|2024-12-30 03:03:10|2138.68|2127.18|2139.13|2127.63|2139.13|2127.63|2138.53|2127.03|31
1735527800000|2024-12-30 03:03:20|2138.99|2127.49|2138.71|2127.21|2138.99|2127.49|2138.46|2126.96|20
1735527810000|2024-12-30 03:03:30|2138.6|2127.1|2138.7|2127.2|2138.74|2127.24|2138.46|2126.96|24
1735527820000|2024-12-30 03:03:40|2138.6|2127.1|2139.46|2127.96|2139.71|2128.21|2138.6|2127.1|24
1735527830000|2024-12-30 03:03:50|2139.48|2127.98|2138.76|2127.26|2139.48|2127.98|2138.66|2127.16|25
1735527840000|2024-12-30 03:04:00|2138.87|2127.37|2139.74|2128.24|2139.74|2128.24|2138.3|2126.8|30
1735527850000|2024-12-30 03:04:10|2139.75|2128.25|2141.93|2130.43|2141.93|2130.43|2139.75|2128.25|32
1735527860000|2024-12-30 03:04:20|2142|2130.5|2141.78|2130.28|2142|2130.5|2141.71|2130.21|28
1735527870000|2024-12-30 03:04:30|2141.81|2130.31|2144.61|2133.11|2144.61|2133.11|2141.81|2130.31|20
1735527880000|2024-12-30 03:04:40|2144.63|2133.13|2143.25|2131.75|2144.63|2133.13|2143.19|2131.69|17
1735527890000|2024-12-30 03:04:50|2143.31|2131.81|2142.79|2131.29|2143.65|2132.15|2142.79|2131.29|27
1735527900000|2024-12-30 03:05:00|2142.78|2131.28|2144.83|2133.33|2144.83|2133.33|2142.78|2131.28|24
1735527910000|2024-12-30 03:05:10|2144.92|2133.42|2145.8|2134.3|2145.95|2134.45|2144.85|2133.35|25
1735527920000|2024-12-30 03:05:20|2145.72|2134.22|2145.72|2134.22|2145.77|2134.27|2145.29|2133.79|20
1735527930000|2024-12-30 03:05:30|2145.83|2134.33|2146.41|2134.91|2146.68|2135.18|2145.83|2134.33|23
1735527940000|2024-12-30 03:05:40|2146.31|2134.81|2148.39|2136.89|2148.49|2136.99|2146.3|2134.8|28
1735527950000|2024-12-30 03:05:50|2148.45|2136.95|2150.19|2138.69|2150.19|2138.69|2148.45|2136.95|25
1735527960000|2024-12-30 03:06:00|2150.17|2138.67|2150.99|2139.49|2151.45|2139.95|2149.59|2138.09|30
1735527970000|2024-12-30 03:06:10|2150.78|2139.28|2150.8|2139.3|2151.47|2139.97|2150.78|2139.28|25
1735527980000|2024-12-30 03:06:20|2150.72|2139.22|2149.77|2138.27|2150.98|2139.48|2149.58|2138.08|24
1735527990000|2024-12-30 03:06:30|2149.76|2138.26|2151.89|2140.39|2151.89|2140.39|2149.76|2138.26|22
1735528000000|2024-12-30 03:06:40|2151.93|2140.43|2153.13|2141.63|2153.19|2141.69|2151.67|2140.17|31
1735528010000|2024-12-30 03:06:50|2153.18|2141.68|2153.16|2141.66|2153.51|2142.01|2151.73|2140.23|26
1735528020000|2024-12-30 03:07:00|2153.1|2141.6|2154.05|2142.55|2154.05|2142.55|2152.99|2141.49|26
1735528030000|2024-12-30 03:07:10|2153.97|2142.47|2151.95|2140.45|2154.07|2142.57|2151.95|2140.45|25
1735528040000|2024-12-30 03:07:20|2151.85|2140.35|2151.88|2140.38|2152.19|2140.69|2151.52|2140.02|21
1735528050000|2024-12-30 03:07:30|2151.54|2140.04|2151.1|2139.6|2151.58|2140.08|2151|2139.5|23
1735528060000|2024-12-30 03:07:40|2151.26|2139.76|2149.87|2138.37|2151.42|2139.92|2149.87|2138.37|23
1735528070000|2024-12-30 03:07:50|2149.93|2138.43|2150.23|2138.73|2150.9|2139.4|2149.75|2138.25|28
1735528080000|2024-12-30 03:08:00|2150.2|2138.7|2149.57|2138.07|2150.49|2138.99|2149.41|2137.91|29
1735528090000|2024-12-30 03:08:10|2149.48|2137.98|2149.06|2137.56|2149.48|2137.98|2149.06|2137.56|22
1735528100000|2024-12-30 03:08:20|2149.05|2137.55|2150.08|2138.58|2150.2|2138.7|2148.91|2137.41|21
1735528110000|2024-12-30 03:08:30|2150.19|2138.69|2148.79|2137.29|2150.19|2138.69|2148.79|2137.29|22
1735528120000|2024-12-30 03:08:40|2148.76|2137.26|2148.23|2136.73|2148.95|2137.45|2148.23|2136.73|26
1735528130000|2024-12-30 03:08:50|2148.03|2136.53|2147.58|2136.08|2148.03|2136.53|2147.58|2136.08|22
1735528140000|2024-12-30 03:09:00|2147.69|2136.19|2145.67|2134.17|2147.69|2136.19|2145.57|2134.07|25
1735528150000|2024-12-30 03:09:10|2145.56|2134.06|2145.62|2134.12|2145.62|2134.12|2144.73|2133.23|20
1735528160000|2024-12-30 03:09:20|2145.61|2134.11|2145.9|2134.4|2146.58|2135.08|2145.23|2133.73|29
1735528170000|2024-12-30 03:09:30|2145.94|2134.44|2147.6|2136.1|2147.76|2136.26|2145.94|2134.44|22
1735528180000|2024-12-30 03:09:40|2147.77|2136.27|2148.86|2137.36|2149.01|2137.51|2147.77|2136.27|37
1735528190000|2024-12-30 03:09:50|2148.84|2137.34|2149.46|2137.96|2149.6|2138.1|2148.69|2137.19|23
1735528200000|2024-12-30 03:10:00|2149.48|2137.98|2149.43|2137.93|2149.48|2137.98|2148.76|2137.26|17
1735528210000|2024-12-30 03:10:10|2149.22|2137.72|2148.67|2137.17|2149.27|2137.77|2148.16|2136.66|29
1735528220000|2024-12-30 03:10:20|2148.68|2137.18|2147.4|2135.9|2148.74|2137.24|2147.26|2135.76|24
1735528230000|2024-12-30 03:10:30|2147.37|2135.87|2147.7|2136.2|2148|2136.5|2146.74|2135.24|22
1735528240000|2024-12-30 03:10:40|2147.75|2136.25|2146.59|2135.09|2147.75|2136.25|2146.42|2134.92|24
1735528250000|2024-12-30 03:10:50|2146.69|2135.19|2144.99|2133.49|2146.75|2135.25|2144.78|2133.28|26
1735528260000|2024-12-30 03:11:00|2145.19|2133.69|2145.27|2133.77|2145.76|2134.26|2144.97|2133.47|28
1735528270000|2024-12-30 03:11:10|2144.93|2133.43|2144.85|2133.35|2144.93|2133.43|2144.36|2132.86|19
1735528280000|2024-12-30 03:11:20|2145|2133.5|2145.7|2134.2|2145.83|2134.33|2145|2133.5|22
1735528290000|2024-12-30 03:11:30|2145.54|2134.04|2145.12|2133.62|2145.64|2134.14|2145.11|2133.61|27
1735528300000|2024-12-30 03:11:40|2145.15|2133.65|2145.91|2134.41|2146.16|2134.66|2145.15|2133.65|27
1735528310000|2024-12-30 03:11:50|2146.09|2134.59|2146.24|2134.74|2146.41|2134.91|2145.86|2134.36|26
1735528320000|2024-12-30 03:12:00|2146.01|2134.51|2146.56|2135.06|2146.56|2135.06|2145.71|2134.21|20
1735528330000|2024-12-30 03:12:10|2146.49|2134.99|2146.5|2135|2147.06|2135.56|2146.49|2134.99|29
1735528340000|2024-12-30 03:12:20|2146.48|2134.98|2145.9|2134.4|2146.55|2135.05|2145.9|2134.4|21
1735528350000|2024-12-30 03:12:30|2145.87|2134.37|2144.53|2133.03|2145.97|2134.47|2144.42|2132.92|29
1735528360000|2024-12-30 03:12:40|2144.43|2132.93|2144.97|2133.47|2145.09|2133.59|2144.43|2132.93|22
1735528370000|2024-12-30 03:12:50|2145.08|2133.58|2144.5|2133|2145.08|2133.58|2144.39|2132.89|26
1735528380000|2024-12-30 03:13:00|2144.75|2133.25|2145.5|2134|2145.5|2134|2144.65|2133.15|12
1735528390000|2024-12-30 03:13:10|2145.52|2134.02|2146.07|2134.57|2146.07|2134.57|2145.3|2133.8|18
1735528400000|2024-12-30 03:13:20|2146.08|2134.58|2145.79|2134.29|2146.88|2135.38|2145.79|2134.29|22
1735528410000|2024-12-30 03:13:30|2145.91|2134.41|2145.46|2133.96|2146.01|2134.51|2145.46|2133.96|26
1735528420000|2024-12-30 03:13:40|2145.43|2133.93|2145.11|2133.61|2145.43|2133.93|2145.1|2133.6|20
1735528430000|2024-12-30 03:13:50|2145.23|2133.73|2144.88|2133.38|2145.26|2133.76|2144.58|2133.08|13
1735528440000|2024-12-30 03:14:00|2144.74|2133.24|2144.52|2133.02|2144.74|2133.24|2144.52|2133.02|13
1735528450000|2024-12-30 03:14:10|2144.57|2133.07|2144.2|2132.7|2144.59|2133.09|2144.08|2132.58|15
1735528460000|2024-12-30 03:14:20|2144.25|2132.75|2144.45|2132.95|2144.5|2133|2144.25|2132.75|17
1735528470000|2024-12-30 03:14:30|2144.46|2132.96|2143.76|2132.26|2144.5|2133|2143.76|2132.26|15
1735528480000|2024-12-30 03:14:40|2143.82|2132.32|2145.25|2133.75|2145.25|2133.75|2143.76|2132.26|19
1735528490000|2024-12-30 03:14:50|2145.23|2133.73|2144.13|2132.63|2145.24|2133.74|2144.13|2132.63|19
1735528500000|2024-12-30 03:15:00|2144.1|2132.6|2144.23|2132.73|2144.3|2132.8|2144.03|2132.53|13
1735528510000|2024-12-30 03:15:10|2144.35|2132.85|2146.83|2135.33|2146.94|2135.44|2144.34|2132.84|16
1735528520000|2024-12-30 03:15:20|2146.69|2135.19|2146.89|2135.39|2147.98|2136.48|2145.88|2134.38|34
1735528530000|2024-12-30 03:15:30|2146.78|2135.28|2146.97|2135.47|2147.08|2135.58|2144.97|2133.47|30
1735528540000|2024-12-30 03:15:40|2147.04|2135.54|2146.24|2134.74|2147.44|2135.94|2146.07|2134.57|27
1735528550000|2024-12-30 03:15:50|2146.13|2134.63|2146.04|2134.54|2146.24|2134.74|2144.93|2133.43|20
1735528560000|2024-12-30 03:16:00|2146.11|2134.61|2144.04|2132.54|2146.12|2134.62|2144.04|2132.54|20
1735528570000|2024-12-30 03:16:10|2144.03|2132.53|2142.43|2130.93|2144.04|2132.54|2142.42|2130.92|19
1735528580000|2024-12-30 03:16:20|2142.46|2130.96|2143.7|2132.2|2143.9|2132.4|2142.46|2130.96|23
1735528590000|2024-12-30 03:16:30|2143.69|2132.19|2144.57|2133.07|2144.57|2133.07|2143.68|2132.18|16
1735528600000|2024-12-30 03:16:40|2144.68|2133.18|2142.55|2131.05|2144.68|2133.18|2142.55|2131.05|22
1735528610000|2024-12-30 03:16:50|2142.44|2130.94|2141.09|2129.59|2142.44|2130.94|2140.71|2129.21|31
1735528620000|2024-12-30 03:17:00|2141.4|2129.9|2141|2129.5|2141.64|2130.14|2140.86|2129.36|24
1735528630000|2024-12-30 03:17:10|2141.14|2129.64|2140.58|2129.08|2141.2|2129.7|2140.52|2129.02|19
1735528640000|2024-12-30 03:17:20|2140.52|2129.02|2140.65|2129.15|2140.65|2129.15|2140.49|2128.99|21
1735528650000|2024-12-30 03:17:30|2140.62|2129.12|2139.92|2128.42|2140.83|2129.33|2139.91|2128.41|29
1735528660000|2024-12-30 03:17:40|2139.95|2128.45|2140.18|2128.68|2140.33|2128.83|2139.64|2128.14|20
1735528670000|2024-12-30 03:17:50|2140.21|2128.71|2140.06|2128.56|2140.24|2128.74|2139.57|2128.07|19
1735528680000|2024-12-30 03:18:00|2139.99|2128.49|2140.55|2129.05|2140.8|2129.3|2139.98|2128.48|15
1735528690000|2024-12-30 03:18:10|2140.66|2129.16|2140|2128.5|2140.66|2129.16|2140|2128.5|24
1735528700000|2024-12-30 03:18:20|2139.86|2128.36|2137.96|2126.46|2139.86|2128.36|2137.96|2126.46|21
1735528710000|2024-12-30 03:18:30|2138.07|2126.57|2139.3|2127.8|2139.39|2127.89|2137.94|2126.44|24
1735528720000|2024-12-30 03:18:40|2139.35|2127.85|2138.36|2126.86|2139.48|2127.98|2138.23|2126.73|25
1735528730000|2024-12-30 03:18:50|2138.47|2126.97|2138.86|2127.36|2139.08|2127.58|2138.46|2126.96|15
1735528740000|2024-12-30 03:19:00|2138.72|2127.22|2138.91|2127.41|2139.11|2127.61|2138.48|2126.98|22
1735528750000|2024-12-30 03:19:10|2138.85|2127.35|2138.55|2127.05|2138.86|2127.36|2138.49|2126.99|19
1735528760000|2024-12-30 03:19:20|2138.22|2126.72|2137.83|2126.33|2138.49|2126.99|2137.59|2126.09|26
1735528770000|2024-12-30 03:19:30|2137.79|2126.29|2138.32|2126.82|2138.39|2126.89|2137.64|2126.14|25
1735528780000|2024-12-30 03:19:40|2138.08|2126.58|2136.97|2125.47|2138.08|2126.58|2136.96|2125.46|25
1735528790000|2024-12-30 03:19:50|2136.94|2125.44|2136.85|2125.35|2136.96|2125.46|2136.85|2125.35|8
1735528800000|2024-12-30 03:20:00|2136.28|2124.78|2134.61|2123.11|2136.28|2124.78|2133.59|2122.09|23
1735528810000|2024-12-30 03:20:10|2134.72|2123.22|2134.9|2123.4|2135.45|2123.95|2134.72|2123.22|23
1735528820000|2024-12-30 03:20:20|2135.09|2123.59|2134.8|2123.3|2135.12|2123.62|2134.74|2123.24|26
1735528830000|2024-12-30 03:20:30|2134.74|2123.24|2135.19|2123.69|2135.27|2123.77|2134.3|2122.8|31
1735528840000|2024-12-30 03:20:40|2135.18|2123.68|2136.83|2125.33|2136.83|2125.33|2135.18|2123.68|32
1735528850000|2024-12-30 03:20:50|2136.94|2125.44|2136.52|2125.02|2137.67|2126.17|2136.46|2124.96|35
1735528860000|2024-12-30 03:21:00|2136.57|2125.07|2136.49|2124.99|2136.86|2125.36|2135.69|2124.19|27
1735528870000|2024-12-30 03:21:10|2136.52|2125.02|2136.8|2125.3|2137.18|2125.68|2136.52|2125.02|30
1735528880000|2024-12-30 03:21:20|2136.82|2125.32|2136.49|2124.99|2136.98|2125.48|2136.36|2124.86|17
1735528890000|2024-12-30 03:21:30|2136.31|2124.81|2135.54|2124.04|2136.33|2124.83|2135.49|2123.99|21
1735528900000|2024-12-30 03:21:40|2135.47|2123.97|2135.18|2123.68|2135.5|2124|2135.18|2123.68|10
1735528920000|2024-12-30 03:22:00|2134.94|2123.44|2134.71|2123.21|2134.94|2123.44|2134.71|2123.21|2
1735528930000|2024-12-30 03:22:10|2133.85|2122.35|2132.01|2120.51|2133.85|2122.35|2132.01|2120.51|4
1735528940000|2024-12-30 03:22:20|2132.32|2120.82|2132.81|2121.31|2133.02|2121.52|2132.12|2120.62|28
1735528950000|2024-12-30 03:22:30|2132.8|2121.3|2133.82|2122.32|2133.83|2122.33|2132.8|2121.3|27
1735528960000|2024-12-30 03:22:40|2133.7|2122.2|2132.07|2120.57|2133.7|2122.2|2131.9|2120.4|26
1735528970000|2024-12-30 03:22:50|2131.96|2120.46|2132.7|2121.2|2132.84|2121.34|2131.93|2120.43|31
1735528980000|2024-12-30 03:23:00|2132.89|2121.39|2131.63|2120.13|2132.89|2121.39|2131.57|2120.07|29
1735528990000|2024-12-30 03:23:10|2131.89|2120.39|2130.13|2118.63|2131.89|2120.39|2130.13|2118.63|31
1735529000000|2024-12-30 03:23:20|2130.23|2118.73|2130.07|2118.57|2130.23|2118.73|2130.07|2118.57|4
1735529020000|2024-12-30 03:23:40|2130.01|2118.51|2129.24|2117.74|2130.01|2118.51|2129.24|2117.74|2
1735529030000|2024-12-30 03:23:50|2128.21|2116.71|2127.91|2116.41|2128.21|2116.71|2127.8|2116.3|7
1735529040000|2024-12-30 03:24:00|2127.87|2116.37|2127.7|2116.2|2127.87|2116.37|2127.63|2116.13|12
1735529050000|2024-12-30 03:24:10|2127.78|2116.28|2127.63|2116.13|2127.94|2116.44|2127.63|2116.13|21
1735529080000|2024-12-30 03:24:40|2127.66|2116.16|2127.83|2116.33|2127.92|2116.42|2127.66|2116.16|10
1735529090000|2024-12-30 03:24:50|2127.82|2116.32|2128.86|2117.36|2128.92|2117.42|2127.82|2116.32|15
1735529100000|2024-12-30 03:25:00|2128.81|2117.31|2132.2|2120.7|2132.2|2120.7|2128.75|2117.25|35
1735529110000|2024-12-30 03:25:10|2132.04|2120.54|2134.16|2122.66|2134.34|2122.84|2132.04|2120.54|36
1735529120000|2024-12-30 03:25:20|2133.92|2122.42|2136.17|2124.67|2136.82|2125.32|2133.92|2122.42|30
1735529130000|2024-12-30 03:25:30|2136.39|2124.89|2136.94|2125.44|2137.39|2125.89|2135.73|2124.23|23
1735529140000|2024-12-30 03:25:40|2137.11|2125.61|2139.17|2127.67|2139.24|2127.74|2136.94|2125.44|34
1735529150000|2024-12-30 03:25:50|2139.21|2127.71|2138.97|2127.47|2140.01|2128.51|2138.97|2127.47|25
1735529160000|2024-12-30 03:26:00|2138.54|2127.04|2135.51|2124.01|2138.54|2127.04|2135.51|2124.01|26
1735529170000|2024-12-30 03:26:10|2135.47|2123.97|2134.56|2123.06|2135.47|2123.97|2134.35|2122.85|23
1735529180000|2024-12-30 03:26:20|2134.53|2123.03|2133.75|2122.25|2134.65|2123.15|2133.75|2122.25|22
1735529190000|2024-12-30 03:26:30|2133.85|2122.35|2132.89|2121.39|2133.96|2122.46|2132.86|2121.36|25
1735529200000|2024-12-30 03:26:40|2132.88|2121.38|2132.47|2120.97|2132.88|2121.38|2132.35|2120.85|22
1735529210000|2024-12-30 03:26:50|2132.57|2121.07|2132.01|2120.51|2132.57|2121.07|2131.91|2120.41|17
1735529220000|2024-12-30 03:27:00|2132.12|2120.62|2131.45|2119.95|2132.12|2120.62|2131.41|2119.91|24
1735529230000|2024-12-30 03:27:10|2131.43|2119.93|2130.9|2119.4|2131.44|2119.94|2130.74|2119.24|28
1735529240000|2024-12-30 03:27:20|2130.89|2119.39|2130.6|2119.1|2131.19|2119.69|2130.58|2119.08|19
1735529250000|2024-12-30 03:27:30|2130.63|2119.13|2130.89|2119.39|2130.98|2119.48|2130.54|2119.04|20
1735529260000|2024-12-30 03:27:40|2130.87|2119.37|2132.43|2120.93|2132.45|2120.95|2130.79|2119.29|29
1735529270000|2024-12-30 03:27:50|2132.3|2120.8|2132.55|2121.05|2133.49|2121.99|2132.3|2120.8|32
1735529280000|2024-12-30 03:28:00|2132.64|2121.14|2132.24|2120.74|2133.04|2121.54|2132.14|2120.64|23
1735529290000|2024-12-30 03:28:10|2132.11|2120.61|2131.25|2119.75|2132.11|2120.61|2131.15|2119.65|22
1735529300000|2024-12-30 03:28:20|2130.83|2119.33|2131.12|2119.62|2131.37|2119.87|2130.65|2119.15|29
1735529310000|2024-12-30 03:28:30|2131.11|2119.61|2130.6|2119.1|2131.17|2119.67|2130.44|2118.94|15
1735529320000|2024-12-30 03:28:40|2130.81|2119.31|2130.73|2119.23|2130.84|2119.34|2130.48|2118.98|22
1735529330000|2024-12-30 03:28:50|2130.71|2119.21|2129.88|2118.38|2130.73|2119.23|2129.88|2118.38|23
1735529340000|2024-12-30 03:29:00|2129.93|2118.43|2131.09|2119.59|2131.28|2119.78|2129.93|2118.43|24
1735529350000|2024-12-30 03:29:10|2131.57|2120.07|2131.2|2119.7|2131.93|2120.43|2130.64|2119.14|25
1735529360000|2024-12-30 03:29:20|2131.39|2119.89|2130.91|2119.41|2132.03|2120.53|2130.82|2119.32|26
1735529370000|2024-12-30 03:29:30|2131|2119.5|2131.45|2119.95|2131.54|2120.04|2131|2119.5|23
1735529380000|2024-12-30 03:29:40|2131.38|2119.88|2130.85|2119.35|2131.53|2120.03|2130.84|2119.34|15
1735529390000|2024-12-30 03:29:50|2130.96|2119.46|2131.11|2119.61|2131.25|2119.75|2130.76|2119.26|19
1735529400000|2024-12-30 03:30:00|2131.5|2120|2132.18|2120.68|2132.26|2120.76|2131.2|2119.7|21
1735529410000|2024-12-30 03:30:10|2132.25|2120.75|2132.14|2120.64|2132.31|2120.81|2131.12|2119.62|28
1735529420000|2024-12-30 03:30:20|2131.77|2120.27|2131.29|2119.79|2132.47|2120.97|2131.29|2119.79|24
1735529430000|2024-12-30 03:30:30|2131.3|2119.8|2130.27|2118.77|2131.3|2119.8|2130.21|2118.71|30
1735529440000|2024-12-30 03:30:40|2130.26|2118.76|2130.83|2119.33|2131.33|2119.83|2130.26|2118.76|25
1735529450000|2024-12-30 03:30:50|2130.93|2119.43|2130.47|2118.97|2131.53|2120.03|2130.38|2118.88|31
1735529460000|2024-12-30 03:31:00|2130.55|2119.05|2130.41|2118.91|2131.03|2119.53|2130.41|2118.91|19
1735529470000|2024-12-30 03:31:10|2130.34|2118.84|2129.12|2117.62|2130.34|2118.84|2128.81|2117.31|18
1735529480000|2024-12-30 03:31:20|2129.31|2117.81|2129.22|2117.72|2129.64|2118.14|2129.02|2117.52|26
1735529490000|2024-12-30 03:31:30|2129.25|2117.75|2128.64|2117.14|2129.76|2118.26|2128.64|2117.14|28
1735529500000|2024-12-30 03:31:40|2128.75|2117.25|2128.63|2117.13|2128.95|2117.45|2128.63|2117.13|16
1735529510000|2024-12-30 03:31:50|2128.55|2117.05|2127.63|2116.13|2128.64|2117.14|2127.63|2116.13|20
1735529520000|2024-12-30 03:32:00|2127.6|2116.1|2126.96|2115.46|2127.6|2116.1|2126.96|2115.46|2
1735529530000|2024-12-30 03:32:10|2125.53|2114.03|2125.53|2114.03|2125.53|2114.03|2125.53|2114.03|1
1735529540000|2024-12-30 03:32:20|2125.55|2114.05|2125.74|2114.24|2126.09|2114.59|2125.55|2114.05|25
1735529550000|2024-12-30 03:32:30|2125.73|2114.23|2125.53|2114.03|2125.73|2114.23|2125.53|2114.03|10
1735529610000|2024-12-30 03:33:30|2125.71|2114.21|2126.56|2115.06|2126.59|2115.09|2125.67|2114.17|6
1735529620000|2024-12-30 03:33:40|2126.57|2115.07|2125.53|2114.03|2126.57|2115.07|2125.53|2114.03|13
1735529630000|2024-12-30 03:33:50|2125.61|2114.11|2125.91|2114.41|2125.96|2114.46|2125.61|2114.11|8
1735529640000|2024-12-30 03:34:00|2125.9|2114.4|2126.17|2114.67|2126.17|2114.67|2125.57|2114.07|26
1735529650000|2024-12-30 03:34:10|2126.11|2114.61|2126.08|2114.58|2126.19|2114.69|2125.97|2114.47|13
1735529660000|2024-12-30 03:34:20|2126.13|2114.63|2126.31|2114.81|2126.89|2115.39|2126.13|2114.63|22
1735529670000|2024-12-30 03:34:30|2126.26|2114.76|2126.04|2114.54|2126.75|2115.25|2125.79|2114.29|33
1735529680000|2024-12-30 03:34:40|2126.03|2114.53|2126.7|2115.2|2126.88|2115.38|2125.89|2114.39|29
1735529690000|2024-12-30 03:34:50|2126.82|2115.32|2126.54|2115.04|2126.98|2115.48|2126.51|2115.01|21
1735529700000|2024-12-30 03:35:00|2126.72|2115.22|2126.86|2115.36|2127.38|2115.88|2126.63|2115.13|26
1735529710000|2024-12-30 03:35:10|2126.8|2115.3|2126.37|2114.87|2126.87|2115.37|2126.21|2114.71|22
1735529720000|2024-12-30 03:35:20|2126.23|2114.73|2125.63|2114.13|2126.23|2114.73|2125.53|2114.03|8
1735529730000|2024-12-30 03:35:30|2125.65|2114.15|2125.53|2114.03|2125.68|2114.18|2125.53|2114.03|6
1735529740000|2024-12-30 03:35:40|2125.37|2113.87|2122.86|2111.36|2125.37|2113.87|2122.71|2111.21|7
1735529750000|2024-12-30 03:35:50|2122.59|2111.09|2121.71|2110.21|2122.64|2111.14|2121.71|2110.21|14
1735529760000|2024-12-30 03:36:00|2121.33|2109.83|2121.04|2109.54|2121.33|2109.83|2120.98|2109.48|7
1735529770000|2024-12-30 03:36:10|2121.03|2109.53|2121.94|2110.44|2122.1|2110.6|2121|2109.5|22
1735529780000|2024-12-30 03:36:20|2122.05|2110.55|2121.04|2109.54|2122.05|2110.55|2120.69|2109.19|21
1735529790000|2024-12-30 03:36:30|2120.94|2109.44|2119.07|2107.57|2120.94|2109.44|2118.5|2107|29
1735529800000|2024-12-30 03:36:40|2119.35|2107.85|2119.69|2108.19|2120.35|2108.85|2119.35|2107.85|32
1735529810000|2024-12-30 03:36:50|2119.59|2108.09|2119.67|2108.17|2119.93|2108.43|2119.09|2107.59|24
1735529820000|2024-12-30 03:37:00|2119.72|2108.22|2119.25|2107.75|2120.06|2108.56|2119.18|2107.68|26
1735529830000|2024-12-30 03:37:10|2119.14|2107.64|2119.58|2108.08|2119.67|2108.17|2119.09|2107.59|29
1735529840000|2024-12-30 03:37:20|2119.47|2107.97|2119.24|2107.74|2119.75|2108.25|2119.2|2107.7|31
1735529850000|2024-12-30 03:37:30|2119.65|2108.15|2120.59|2109.09|2121.25|2109.75|2119.65|2108.15|26
1735529860000|2024-12-30 03:37:40|2120.58|2109.08|2120.91|2109.41|2121.65|2110.15|2120.49|2108.99|28
1735529870000|2024-12-30 03:37:50|2120.9|2109.4|2120.54|2109.04|2120.9|2109.4|2120.17|2108.67|28
1735529880000|2024-12-30 03:38:00|2120.87|2109.37|2118|2106.5|2121.08|2109.58|2117.8|2106.3|27
1735529890000|2024-12-30 03:38:10|2117.99|2106.49|2119.72|2108.22|2119.72|2108.22|2117.99|2106.49|23
1735529900000|2024-12-30 03:38:20|2119.65|2108.15|2120.42|2108.92|2120.73|2109.23|2119.42|2107.92|22
1735529910000|2024-12-30 03:38:30|2120.53|2109.03|2119.49|2107.99|2120.6|2109.1|2119.4|2107.9|22
1735529920000|2024-12-30 03:38:40|2119.48|2107.98|2118.06|2106.56|2119.54|2108.04|2118.06|2106.56|22
1735529930000|2024-12-30 03:38:50|2118.28|2106.78|2118.55|2107.05|2119.15|2107.65|2118.15|2106.65|23
1735529940000|2024-12-30 03:39:00|2118.56|2107.06|2117.93|2106.43|2118.57|2107.07|2117.93|2106.43|20
1735529950000|2024-12-30 03:39:10|2117.78|2106.28|2117.55|2106.05|2117.92|2106.42|2117.55|2106.05|20
1735529960000|2024-12-30 03:39:20|2117.58|2106.08|2117.6|2106.1|2118.19|2106.69|2117.47|2105.97|27
1735529970000|2024-12-30 03:39:30|2117.73|2106.23|2117.48|2105.98|2117.89|2106.39|2117.34|2105.84|32
1735529980000|2024-12-30 03:39:40|2117.44|2105.94|2118.03|2106.53|2118.62|2107.12|2117.42|2105.92|22
1735529990000|2024-12-30 03:39:50|2118.13|2106.63|2117.52|2106.02|2118.21|2106.71|2117.49|2105.99|25
1735530000000|2024-12-30 03:40:00|2117.63|2106.13|2118.66|2107.16|2118.66|2107.16|2117.44|2105.94|27
1735530010000|2024-12-30 03:40:10|2118.6|2107.1|2119.91|2108.41|2120.64|2109.14|2118.53|2107.03|19
1735530020000|2024-12-30 03:40:20|2119.9|2108.4|2121.09|2109.59|2121.3|2109.8|2119.86|2108.36|24
1735530030000|2024-12-30 03:40:30|2121.16|2109.66|2121.25|2109.75|2121.76|2110.26|2121.16|2109.66|19
1735530040000|2024-12-30 03:40:40|2121.52|2110.02|2122.17|2110.67|2122.17|2110.67|2121.48|2109.98|25
1735530050000|2024-12-30 03:40:50|2122.35|2110.85|2121.75|2110.25|2122.55|2111.05|2121.39|2109.89|20
1735530060000|2024-12-30 03:41:00|2121.99|2110.49|2121.38|2109.88|2122.47|2110.97|2121.36|2109.86|25
1735530070000|2024-12-30 03:41:10|2121.39|2109.89|2122.13|2110.63|2122.26|2110.76|2120.7|2109.2|27
1735530080000|2024-12-30 03:41:20|2122.07|2110.57|2121.45|2109.95|2122.19|2110.69|2121.45|2109.95|22
1735530090000|2024-12-30 03:41:30|2121.5|2110|2121.73|2110.23|2121.97|2110.47|2121.17|2109.67|25
1735530100000|2024-12-30 03:41:40|2121.76|2110.26|2121.51|2110.01|2121.84|2110.34|2120.92|2109.42|24
1735530110000|2024-12-30 03:41:50|2121.47|2109.97|2121.29|2109.79|2121.72|2110.22|2121.13|2109.63|28
1735530120000|2024-12-30 03:42:00|2121.25|2109.75|2121.1|2109.6|2121.29|2109.79|2121.1|2109.6|8
1735530130000|2024-12-30 03:42:10|2121.12|2109.62|2121.19|2109.69|2121.72|2110.22|2121.11|2109.61|18
1735530140000|2024-12-30 03:42:20|2121.22|2109.72|2121.26|2109.76|2121.94|2110.44|2121.22|2109.72|28
1735530150000|2024-12-30 03:42:30|2121.21|2109.71|2121.1|2109.6|2121.21|2109.71|2121.1|2109.6|3
1735530200000|2024-12-30 03:43:20|2120.44|2108.94|2119.09|2107.59|2120.44|2108.94|2118.9|2107.4|18
1735530210000|2024-12-30 03:43:30|2118.98|2107.48|2119.21|2107.71|2119.27|2107.77|2118.66|2107.16|30
1735530220000|2024-12-30 03:43:40|2118.92|2107.42|2119.82|2108.32|2119.87|2108.37|2118.92|2107.42|28
1735530230000|2024-12-30 03:43:50|2119.99|2108.49|2119.82|2108.32|2120.1|2108.6|2119.72|2108.22|28
1735530240000|2024-12-30 03:44:00|2119.81|2108.31|2118.84|2107.34|2119.98|2108.48|2118.81|2107.31|29
1735530250000|2024-12-30 03:44:10|2118.64|2107.14|2119.11|2107.61|2119.33|2107.83|2118.39|2106.89|23
1735530260000|2024-12-30 03:44:20|2118.91|2107.41|2119.66|2108.16|2119.78|2108.28|2118.91|2107.41|15
1735530270000|2024-12-30 03:44:30|2119.65|2108.15|2118.46|2106.96|2119.65|2108.15|2118.27|2106.77|33
1735530280000|2024-12-30 03:44:40|2118.45|2106.95|2118.99|2107.49|2119.52|2108.02|2118.45|2106.95|23
1735530290000|2024-12-30 03:44:50|2118.95|2107.45|2119.61|2108.11|2119.75|2108.25|2118.69|2107.19|19
1735530300000|2024-12-30 03:45:00|2119.55|2108.05|2119.53|2108.03|2120.29|2108.79|2118.91|2107.41|32
1735530310000|2024-12-30 03:45:10|2119.7|2108.2|2118.52|2107.02|2121.11|2109.61|2118.3|2106.8|33
1735530320000|2024-12-30 03:45:20|2118.5|2107|2118.99|2107.49|2119.7|2108.2|2118.29|2106.79|27
1735530330000|2024-12-30 03:45:30|2118.75|2107.25|2119.02|2107.52|2119.2|2107.7|2118.64|2107.14|28
1735530340000|2024-12-30 03:45:40|2118.92|2107.42|2119.84|2108.34|2119.84|2108.34|2118.68|2107.18|25
1735530350000|2024-12-30 03:45:50|2119.99|2108.49|2121.86|2110.36|2122.05|2110.55|2119.99|2108.49|31
1735530360000|2024-12-30 03:46:00|2122.06|2110.56|2121.41|2109.91|2122.1|2110.6|2121.41|2109.91|27
1735530370000|2024-12-30 03:46:10|2121.27|2109.77|2122.05|2110.55|2122.05|2110.55|2121.09|2109.59|21
1735530380000|2024-12-30 03:46:20|2121.87|2110.37|2122.38|2110.88|2122.94|2111.44|2121.87|2110.37|25
1735530390000|2024-12-30 03:46:30|2122.29|2110.79|2122.91|2111.41|2123.59|2112.09|2122.29|2110.79|30
1735530400000|2024-12-30 03:46:40|2122.93|2111.43|2123.5|2112|2123.91|2112.41|2122.7|2111.2|29
1735530410000|2024-12-30 03:46:50|2123.43|2111.93|2123.54|2112.04|2123.82|2112.32|2123.27|2111.77|26
1735530420000|2024-12-30 03:47:00|2123.41|2111.91|2122.94|2111.44|2123.55|2112.05|2122.59|2111.09|29
1735530430000|2024-12-30 03:47:10|2122.98|2111.48|2122.8|2111.3|2124.32|2112.82|2122.74|2111.24|30
1735530440000|2024-12-30 03:47:20|2122.82|2111.32|2121.93|2110.43|2122.82|2111.32|2121.88|2110.38|20
1735530450000|2024-12-30 03:47:30|2121.88|2110.38|2121.8|2110.3|2122.04|2110.54|2121.8|2110.3|17
1735530460000|2024-12-30 03:47:40|2121.77|2110.27|2121.77|2110.27|2122.14|2110.64|2121.72|2110.22|21
1735530470000|2024-12-30 03:47:50|2121.73|2110.23|2121.71|2110.21|2121.73|2110.23|2121.71|2110.21|4
1735530540000|2024-12-30 03:49:00|2120.86|2109.36|2120.01|2108.51|2120.86|2109.36|2120.01|2108.51|3
1735530550000|2024-12-30 03:49:10|2119.8|2108.3|2119.52|2108.02|2119.8|2108.3|2118.87|2107.37|7
1735530560000|2024-12-30 03:49:20|2119.62|2108.12|2120.88|2109.38|2121.16|2109.66|2119.62|2108.12|28
1735530570000|2024-12-30 03:49:30|2120.99|2109.49|2120.65|2109.15|2121.71|2110.21|2120.65|2109.15|20
1735530580000|2024-12-30 03:49:40|2120.76|2109.26|2120.69|2109.19|2121.13|2109.63|2120.5|2109|23
1735530590000|2024-12-30 03:49:50|2120.73|2109.23|2119.86|2108.36|2120.98|2109.48|2119.72|2108.22|31
1735530600000|2024-12-30 03:50:00|2119.98|2108.48|2120.65|2109.15|2120.76|2109.26|2119.66|2108.16|25
1735530610000|2024-12-30 03:50:10|2120.7|2109.2|2120.47|2108.97|2120.83|2109.33|2120.46|2108.96|27
1735530620000|2024-12-30 03:50:20|2120.32|2108.82|2121.34|2109.84|2121.34|2109.84|2119.85|2108.35|23
1735530630000|2024-12-30 03:50:30|2121.45|2109.95|2120.26|2108.76|2121.75|2110.25|2120.26|2108.76|21
1735530640000|2024-12-30 03:50:40|2120.01|2108.51|2119.75|2108.25|2120.01|2108.51|2119.75|2108.25|2
1735530650000|2024-12-30 03:50:50|2118.9|2107.4|2117.83|2106.33|2118.9|2107.4|2117.83|2106.33|6
1735530660000|2024-12-30 03:51:00|2117.85|2106.35|2117.11|2105.61|2118.52|2107.02|2117.11|2105.61|26
1735530680000|2024-12-30 03:51:20|2116.89|2105.39|2115.72|2104.22|2116.89|2105.39|2115.66|2104.16|6
1735530690000|2024-12-30 03:51:30|2115.67|2104.17|2115.66|2104.16|2115.91|2104.41|2115.66|2104.16|17
1735530700000|2024-12-30 03:51:40|2115.67|2104.17|2115.66|2104.16|2115.97|2104.47|2115.66|2104.16|11
1735530750000|2024-12-30 03:52:30|2115.13|2103.63|2114.59|2103.09|2115.13|2103.63|2114.59|2103.09|2
1735530790000|2024-12-30 03:53:10|2114.72|2103.22|2114.69|2103.19|2114.72|2103.22|2114.59|2103.09|8
1735530800000|2024-12-30 03:53:20|2114.6|2103.1|2114.72|2103.22|2114.72|2103.22|2114.59|2103.09|9
1735530810000|2024-12-30 03:53:30|2114.79|2103.29|2114.73|2103.23|2114.79|2103.29|2114.59|2103.09|6
1735530820000|2024-12-30 03:53:40|2114.62|2103.12|2114.72|2103.22|2114.73|2103.23|2114.59|2103.09|16
1735530830000|2024-12-30 03:53:50|2114.71|2103.21|2114.59|2103.09|2114.72|2103.22|2114.59|2103.09|16
1735530840000|2024-12-30 03:54:00|2114.6|2103.1|2114.59|2103.09|2114.72|2103.22|2114.59|2103.09|13
1735530850000|2024-12-30 03:54:10|2114.67|2103.17|2114.77|2103.27|2115.18|2103.68|2114.67|2103.17|17
1735530860000|2024-12-30 03:54:20|2114.69|2103.19|2114.59|2103.09|2114.69|2103.19|2114.59|2103.09|7
1735530870000|2024-12-30 03:54:30|2114.13|2102.63|2114.14|2102.64|2114.25|2102.75|2113.66|2102.16|6
1735530880000|2024-12-30 03:54:40|2114.25|2102.75|2114.68|2103.18|2114.82|2103.32|2113.97|2102.47|23
1735530890000|2024-12-30 03:54:50|2114.78|2103.28|2114.32|2102.82|2114.78|2103.28|2114.27|2102.77|21
1735530900000|2024-12-30 03:55:00|2114.43|2102.93|2114.41|2102.91|2114.96|2103.46|2113.88|2102.38|27
1735530910000|2024-12-30 03:55:10|2114.72|2103.22|2113.92|2102.42|2114.72|2103.22|2113.83|2102.33|26
1735530920000|2024-12-30 03:55:20|2113.86|2102.36|2113.66|2102.16|2113.97|2102.47|2113.66|2102.16|8
1735530950000|2024-12-30 03:55:50|2113.77|2102.27|2113.77|2102.27|2113.77|2102.27|2113.77|2102.27|1
1735530960000|2024-12-30 03:56:00|2113.85|2102.35|2112.74|2101.24|2113.93|2102.43|2112.74|2101.24|17
1735530970000|2024-12-30 03:56:10|2111.94|2100.44|2109.37|2097.87|2111.94|2100.44|2109.23|2097.73|9
1735530980000|2024-12-30 03:56:20|2109.36|2097.86|2109.55|2098.05|2109.75|2098.25|2109.21|2097.71|30
1735530990000|2024-12-30 03:56:30|2109.37|2097.87|2110.7|2099.2|2111|2099.5|2109.37|2097.87|33
1735531000000|2024-12-30 03:56:40|2110.81|2099.31|2111.38|2099.88|2111.51|2100.01|2110.7|2099.2|28
1735531010000|2024-12-30 03:56:50|2111.18|2099.68|2111.47|2099.97|2111.6|2100.1|2111.02|2099.52|30
1735531020000|2024-12-30 03:57:00|2111.5|2100|2111.96|2100.46|2111.96|2100.46|2111.25|2099.75|24
1735531030000|2024-12-30 03:57:10|2111.81|2100.31|2112|2100.5|2112.31|2100.81|2111.77|2100.27|25
1735531040000|2024-12-30 03:57:20|2112.05|2100.55|2112.58|2101.08|2112.63|2101.13|2112|2100.5|26
1735531050000|2024-12-30 03:57:30|2112.47|2100.97|2112.84|2101.34|2112.99|2101.49|2112.23|2100.73|27
1735531060000|2024-12-30 03:57:40|2113.98|2102.48|2113.19|2101.69|2113.98|2102.48|2113.08|2101.58|23
1735531070000|2024-12-30 03:57:50|2113.2|2101.7|2112.88|2101.38|2113.4|2101.9|2112.88|2101.38|24
1735531080000|2024-12-30 03:58:00|2112.98|2101.48|2112.68|2101.18|2113.29|2101.79|2112.42|2100.92|25
1735531090000|2024-12-30 03:58:10|2112.65|2101.15|2112.52|2101.02|2112.76|2101.26|2112.4|2100.9|23
1735531100000|2024-12-30 03:58:20|2112.62|2101.12|2113.71|2102.21|2113.82|2102.32|2112.52|2101.02|17
1735531110000|2024-12-30 03:58:30|2113.72|2102.22|2114.56|2103.06|2114.56|2103.06|2113.72|2102.22|15
1735531120000|2024-12-30 03:58:40|2114.65|2103.15|2112.62|2101.12|2114.72|2103.22|2112.52|2101.02|31
1735531130000|2024-12-30 03:58:50|2112.48|2100.98|2112.4|2100.9|2112.57|2101.07|2112.11|2100.61|22
1735531140000|2024-12-30 03:59:00|2112.32|2100.82|2112.74|2101.24|2112.85|2101.35|2112.14|2100.64|22
1735531150000|2024-12-30 03:59:10|2112.81|2101.31|2112.94|2101.44|2113.31|2101.81|2112.81|2101.31|22
1735531160000|2024-12-30 03:59:20|2112.98|2101.48|2113.24|2101.74|2113.32|2101.82|2112.98|2101.48|15
1735531170000|2024-12-30 03:59:30|2113.3|2101.8|2112.33|2100.83|2113.52|2102.02|2112.33|2100.83|29
1735531180000|2024-12-30 03:59:40|2112.11|2100.61|2112.42|2100.92|2112.42|2100.92|2111.91|2100.41|20
1735531190000|2024-12-30 03:59:50|2112.37|2100.87|2110.94|2099.44|2112.37|2100.87|2110.94|2099.44|24
1735531200000|2024-12-30 04:00:00|2111.01|2099.51|2113.05|2101.55|2113.16|2101.66|2110.6|2099.1|26
1735531210000|2024-12-30 04:00:10|2113.16|2101.66|2114.34|2102.84|2115.16|2103.66|2113.16|2101.66|33
1735531220000|2024-12-30 04:00:20|2114.35|2102.85|2114.85|2103.35|2115.27|2103.77|2114.22|2102.72|27
1735531230000|2024-12-30 04:00:30|2114.96|2103.46|2112.56|2101.06|2115.29|2103.79|2112.56|2101.06|29
1735531240000|2024-12-30 04:00:40|2112.39|2100.89|2112.29|2100.79|2112.48|2100.98|2111.75|2100.25|28
1735531250000|2024-12-30 04:00:50|2112.19|2100.69|2113.6|2102.1|2113.7|2102.2|2112.19|2100.69|25
1735531260000|2024-12-30 04:01:00|2113.73|2102.23|2113.73|2102.23|2113.86|2102.36|2113.14|2101.64|14
1735531270000|2024-12-30 04:01:10|2113.8|2102.3|2115.42|2103.92|2115.48|2103.98|2113.8|2102.3|23
1735531280000|2024-12-30 04:01:20|2115.32|2103.82|2119.16|2107.66|2119.37|2107.87|2115.32|2103.82|31
1735531290000|2024-12-30 04:01:30|2119.37|2107.87|2120.28|2108.78|2120.51|2109.01|2119.28|2107.78|29
1735531300000|2024-12-30 04:01:40|2120.33|2108.83|2121.14|2109.64|2121.54|2110.04|2120.27|2108.77|31
1735531310000|2024-12-30 04:01:50|2121.36|2109.86|2122.32|2110.82|2122.65|2111.15|2121.21|2109.71|24
1735531320000|2024-12-30 04:02:00|2121.75|2110.25|2124.08|2112.58|2124.19|2112.69|2121.61|2110.11|32
1735531330000|2024-12-30 04:02:10|2124.19|2112.69|2124.83|2113.33|2125.03|2113.53|2123.35|2111.85|34
1735531340000|2024-12-30 04:02:20|2124.89|2113.39|2123.24|2111.74|2124.96|2113.46|2123.24|2111.74|29
1735531350000|2024-12-30 04:02:30|2123.71|2112.21|2123.41|2111.91|2124.24|2112.74|2123.27|2111.77|28
1735531360000|2024-12-30 04:02:40|2123.42|2111.92|2122.93|2111.43|2123.42|2111.92|2122.31|2110.81|27
1735531370000|2024-12-30 04:02:50|2122.88|2111.38|2122.91|2111.41|2123.18|2111.68|2122.53|2111.03|27
1735531380000|2024-12-30 04:03:00|2122.96|2111.46|2119.95|2108.45|2122.96|2111.46|2119.79|2108.29|27
1735531390000|2024-12-30 04:03:10|2119.79|2108.29|2120.63|2109.13|2120.65|2109.15|2119.57|2108.07|33
1735531400000|2024-12-30 04:03:20|2120.53|2109.03|2120.68|2109.18|2120.81|2109.31|2120.36|2108.86|14
1735531410000|2024-12-30 04:03:30|2120.79|2109.29|2120.68|2109.18|2120.84|2109.34|2120.68|2109.18|13
1735531420000|2024-12-30 04:03:40|2119.84|2108.34|2119.16|2107.66|2119.84|2108.34|2118.92|2107.42|24
1735531430000|2024-12-30 04:03:50|2119|2107.5|2120.38|2108.88|2120.38|2108.88|2119|2107.5|28
1735531440000|2024-12-30 04:04:00|2120.37|2108.87|2120.34|2108.84|2120.37|2108.87|2120.34|2108.84|2
1735531460000|2024-12-30 04:04:20|2120.37|2108.87|2120.43|2108.93|2120.48|2108.98|2120.37|2108.87|17
1735531470000|2024-12-30 04:04:30|2120.62|2109.12|2120.34|2108.84|2120.62|2109.12|2120.34|2108.84|16
1735531480000|2024-12-30 04:04:40|2119.4|2107.9|2118|2106.5|2119.4|2107.9|2117.86|2106.36|21
1735531490000|2024-12-30 04:04:50|2118.05|2106.55|2117.12|2105.62|2118.27|2106.77|2117|2105.5|24
1735531500000|2024-12-30 04:05:00|2117.19|2105.69|2117.02|2105.52|2117.66|2106.16|2116.74|2105.24|30
1735531510000|2024-12-30 04:05:10|2117.23|2105.73|2113.9|2102.4|2117.33|2105.83|2113.83|2102.33|35
1735531520000|2024-12-30 04:05:20|2113.96|2102.46|2115.39|2103.89|2115.39|2103.89|2113.64|2102.14|29
1735531530000|2024-12-30 04:05:30|2116.12|2104.62|2115.76|2104.26|2116.31|2104.81|2115.36|2103.86|20
1735531540000|2024-12-30 04:05:40|2115.71|2104.21|2115.3|2103.8|2116.27|2104.77|2115.3|2103.8|20
1735531550000|2024-12-30 04:05:50|2115.29|2103.79|2116.2|2104.7|2116.31|2104.81|2115.28|2103.78|18
1735531560000|2024-12-30 04:06:00|2116.04|2104.54|2115.07|2103.57|2116.04|2104.54|2114.36|2102.86|27
1735531570000|2024-12-30 04:06:10|2115.08|2103.58|2115.33|2103.83|2115.41|2103.91|2114.94|2103.44|17
1735531580000|2024-12-30 04:06:20|2115.25|2103.75|2115.45|2103.95|2115.59|2104.09|2115.25|2103.75|18
1735531590000|2024-12-30 04:06:30|2115.55|2104.05|2114.04|2102.54|2115.55|2104.05|2114.04|2102.54|21
1735531600000|2024-12-30 04:06:40|2113.94|2102.44|2115.02|2103.52|2115.03|2103.53|2113.94|2102.44|21
1735531610000|2024-12-30 04:06:50|2115.24|2103.74|2115.39|2103.89|2115.39|2103.89|2115.05|2103.55|17
1735531620000|2024-12-30 04:07:00|2115.38|2103.88|2115.75|2104.25|2115.75|2104.25|2115.37|2103.87|11
1735531660000|2024-12-30 04:07:40|2116.91|2105.41|2117.94|2106.44|2118.07|2106.57|2116.91|2105.41|17
1735531670000|2024-12-30 04:07:50|2117.88|2106.38|2117.98|2106.48|2118.02|2106.52|2117.88|2106.38|16
1735531680000|2024-12-30 04:08:00|2117.99|2106.49|2118.52|2107.02|2119.07|2107.57|2117.99|2106.49|25
1735531690000|2024-12-30 04:08:10|2118.51|2107.01|2117.37|2105.87|2118.51|2107.01|2116.91|2105.41|30
1735531700000|2024-12-30 04:08:20|2117.33|2105.83|2116.91|2105.41|2117.33|2105.83|2115.77|2104.27|30
1735531710000|2024-12-30 04:08:30|2117.06|2105.56|2118.82|2107.32|2119.05|2107.55|2117.06|2105.56|29
1735531720000|2024-12-30 04:08:40|2118.78|2107.28|2119.04|2107.54|2119.88|2108.38|2118.7|2107.2|28
1735531730000|2024-12-30 04:08:50|2119.5|2108|2120.02|2108.52|2120.17|2108.67|2119.5|2108|16
1735531740000|2024-12-30 04:09:00|2120.04|2108.54|2119.05|2107.55|2120.04|2108.54|2119.03|2107.53|23
1735531750000|2024-12-30 04:09:10|2119.04|2107.54|2117.15|2105.65|2119.17|2107.67|2117.02|2105.52|28
1735531760000|2024-12-30 04:09:20|2116.99|2105.49|2117.17|2105.67|2117.39|2105.89|2116.99|2105.49|28
1735531770000|2024-12-30 04:09:30|2117.01|2105.51|2117.35|2105.85|2117.52|2106.02|2117|2105.5|28
1735531780000|2024-12-30 04:09:40|2117.34|2105.84|2117.88|2106.38|2118.08|2106.58|2117.3|2105.8|16
1735531790000|2024-12-30 04:09:50|2117.82|2106.32|2117.59|2106.09|2117.82|2106.32|2116.85|2105.35|23
1735531800000|2024-12-30 04:10:00|2117.58|2106.08|2117.79|2106.29|2119.02|2107.52|2117.58|2106.08|27
1735531810000|2024-12-30 04:10:10|2117.8|2106.3|2116.79|2105.29|2117.8|2106.3|2116.77|2105.27|21
1735531820000|2024-12-30 04:10:20|2116.81|2105.31|2117.01|2105.51|2117.09|2105.59|2116.8|2105.3|18
1735531830000|2024-12-30 04:10:30|2116.95|2105.45|2118.67|2107.17|2118.78|2107.28|2116.95|2105.45|33
1735531840000|2024-12-30 04:10:40|2118.69|2107.19|2118.2|2106.7|2118.73|2107.23|2117.92|2106.42|18
1735531850000|2024-12-30 04:10:50|2118.32|2106.82|2119.01|2107.51|2119.45|2107.95|2118.32|2106.82|28
1735531860000|2024-12-30 04:11:00|2118.96|2107.46|2117.49|2105.99|2118.99|2107.49|2117.44|2105.94|24
1735531870000|2024-12-30 04:11:10|2117.27|2105.77|2118.15|2106.65|2118.15|2106.65|2117.27|2105.77|14
1735531880000|2024-12-30 04:11:20|2117.88|2106.38|2119.98|2108.48|2119.98|2108.48|2117.88|2106.38|20
1735531890000|2024-12-30 04:11:30|2119.88|2108.38|2119.67|2108.17|2120.02|2108.52|2119.24|2107.74|18
1735531900000|2024-12-30 04:11:40|2119.56|2108.06|2120.41|2108.91|2120.6|2109.1|2119.56|2108.06|23
1735531910000|2024-12-30 04:11:50|2120.48|2108.98|2121.29|2109.79|2121.72|2110.22|2120.48|2108.98|20
1735531920000|2024-12-30 04:12:00|2120.84|2109.34|2122.06|2110.56|2122.06|2110.56|2120.67|2109.17|21
1735531930000|2024-12-30 04:12:10|2122.09|2110.59|2122.18|2110.68|2122.22|2110.72|2122.01|2110.51|20
1735531940000|2024-12-30 04:12:20|2122.29|2110.79|2123.7|2112.2|2123.7|2112.2|2121.91|2110.41|25
1735531950000|2024-12-30 04:12:30|2123.65|2112.15|2122.93|2111.43|2123.7|2112.2|2122.89|2111.39|24
1735531960000|2024-12-30 04:12:40|2123.03|2111.53|2122.91|2111.41|2123.7|2112.2|2122.9|2111.4|23
1735531970000|2024-12-30 04:12:50|2122.74|2111.24|2121.11|2109.61|2122.74|2111.24|2121|2109.5|17
1735531980000|2024-12-30 04:13:00|2121.03|2109.53|2120.2|2108.7|2121.4|2109.9|2120.2|2108.7|27
1735531990000|2024-12-30 04:13:10|2120.17|2108.67|2118.75|2107.25|2120.53|2109.03|2118.75|2107.25|24
1735532000000|2024-12-30 04:13:20|2118.62|2107.12|2117.18|2105.68|2118.62|2107.12|2117.18|2105.68|20
1735532010000|2024-12-30 04:13:30|2117.13|2105.63|2117.61|2106.11|2117.73|2106.23|2116.93|2105.43|24
1735532020000|2024-12-30 04:13:40|2117.81|2106.31|2117.18|2105.68|2117.81|2106.31|2116.81|2105.31|20
1735532030000|2024-12-30 04:13:50|2117.22|2105.72|2117.51|2106.01|2117.51|2106.01|2116.95|2105.45|24
1735532040000|2024-12-30 04:14:00|2117.41|2105.91|2116.84|2105.34|2117.41|2105.91|2116.67|2105.17|25
1735532050000|2024-12-30 04:14:10|2116.85|2105.35|2115.24|2103.74|2117.03|2105.53|2115.24|2103.74|23
1735532060000|2024-12-30 04:14:20|2115.1|2103.6|2114.76|2103.26|2115.1|2103.6|2113.89|2102.39|24
1735532070000|2024-12-30 04:14:30|2114.88|2103.38|2114.58|2103.08|2115.03|2103.53|2114.58|2103.08|23
1735532080000|2024-12-30 04:14:40|2114.57|2103.07|2114.99|2103.49|2115.2|2103.7|2114.45|2102.95|24
1735532090000|2024-12-30 04:14:50|2114.88|2103.38|2115.03|2103.53|2115.03|2103.53|2114.29|2102.79|19
1735532100000|2024-12-30 04:15:00|2115.05|2103.55|2117.1|2105.6|2117.1|2105.6|2114.69|2103.19|28
1735532110000|2024-12-30 04:15:10|2116.64|2105.14|2115.17|2103.67|2116.84|2105.34|2114.93|2103.43|30
1735532120000|2024-12-30 04:15:20|2115.26|2103.76|2114.66|2103.16|2115.26|2103.76|2114.44|2102.94|21
1735532130000|2024-12-30 04:15:30|2114.65|2103.15|2114.23|2102.73|2114.66|2103.16|2114.06|2102.56|30
1735532140000|2024-12-30 04:15:40|2114.2|2102.7|2114.16|2102.66|2114.29|2102.79|2113.36|2101.86|23
1735532150000|2024-12-30 04:15:50|2114.31|2102.81|2114.3|2102.8|2114.61|2103.11|2114.16|2102.66|19
1735532160000|2024-12-30 04:16:00|2114.39|2102.89|2115.18|2103.68|2116.25|2104.75|2114.39|2102.89|25
1735532170000|2024-12-30 04:16:10|2115.08|2103.58|2117.05|2105.55|2117.05|2105.55|2115.05|2103.55|21
1735532180000|2024-12-30 04:16:20|2116.95|2105.45|2115.3|2103.8|2116.95|2105.45|2115.3|2103.8|25
1735532190000|2024-12-30 04:16:30|2115.12|2103.62|2115.2|2103.7|2116.05|2104.55|2114.97|2103.47|27
1735532200000|2024-12-30 04:16:40|2115.3|2103.8|2115.31|2103.81|2116.26|2104.76|2115.28|2103.78|23
1735532210000|2024-12-30 04:16:50|2115.26|2103.76|2116.15|2104.65|2116.28|2104.78|2115.09|2103.59|22
1735532220000|2024-12-30 04:17:00|2116.06|2104.56|2117.31|2105.81|2117.41|2105.91|2115.75|2104.25|25
1735532230000|2024-12-30 04:17:10|2117.62|2106.12|2117.64|2106.14|2117.96|2106.46|2117.04|2105.54|26
1735532240000|2024-12-30 04:17:20|2117.59|2106.09|2119.11|2107.61|2119.11|2107.61|2117.56|2106.06|26
1735532250000|2024-12-30 04:17:30|2119.01|2107.51|2119.08|2107.58|2119.97|2108.47|2118.86|2107.36|25
1735532260000|2024-12-30 04:17:40|2119.05|2107.55|2119|2107.5|2119.68|2108.18|2119|2107.5|29
1735532270000|2024-12-30 04:17:50|2119.14|2107.64|2119.94|2108.44|2120.08|2108.58|2119.14|2107.64|24
1735532280000|2024-12-30 04:18:00|2119.99|2108.49|2118.82|2107.32|2120.07|2108.57|2118.82|2107.32|22
1735532290000|2024-12-30 04:18:10|2117.86|2106.36|2117.73|2106.23|2118.46|2106.96|2117.57|2106.07|20
1735532300000|2024-12-30 04:18:20|2117.69|2106.19|2117.39|2105.89|2117.98|2106.48|2117.39|2105.89|21
1735532310000|2024-12-30 04:18:30|2117.19|2105.69|2117.83|2106.33|2117.96|2106.46|2116.92|2105.42|24
1735532320000|2024-12-30 04:18:40|2117.85|2106.35|2117.45|2105.95|2117.96|2106.46|2117.45|2105.95|20
1735532330000|2024-12-30 04:18:50|2117.39|2105.89|2118.18|2106.68|2118.18|2106.68|2117.14|2105.64|16
1735532340000|2024-12-30 04:19:00|2118.17|2106.67|2118.09|2106.59|2118.37|2106.87|2117.87|2106.37|20
1735532350000|2024-12-30 04:19:10|2118.2|2106.7|2119.06|2107.56|2119.26|2107.76|2118.09|2106.59|21
1735532360000|2024-12-30 04:19:20|2119.05|2107.55|2121.01|2109.51|2121.07|2109.57|2119.05|2107.55|26
1735532370000|2024-12-30 04:19:30|2120.88|2109.38|2120.88|2109.38|2121.13|2109.63|2120.44|2108.94|23
1735532380000|2024-12-30 04:19:40|2120.91|2109.41|2121.45|2109.95|2121.45|2109.95|2120.81|2109.31|27
1735532390000|2024-12-30 04:19:50|2121.7|2110.2|2121.56|2110.06|2121.78|2110.28|2121.42|2109.92|21
1735532400000|2024-12-30 04:20:00|2121.64|2110.14|2122.47|2110.97|2122.47|2110.97|2120.65|2109.15|30
1735532410000|2024-12-30 04:20:10|2122.37|2110.87|2123.35|2111.85|2123.38|2111.88|2122.29|2110.79|27
1735532420000|2024-12-30 04:20:20|2123.19|2111.69|2123.7|2112.2|2123.99|2112.49|2122.9|2111.4|23
1735532430000|2024-12-30 04:20:30|2123.69|2112.19|2123.28|2111.78|2123.69|2112.19|2123.06|2111.56|17
1735532440000|2024-12-30 04:20:40|2123.32|2111.82|2121.27|2109.77|2123.32|2111.82|2121.27|2109.77|30
1735532450000|2024-12-30 04:20:50|2121.34|2109.84|2121.94|2110.44|2121.95|2110.45|2121.31|2109.81|18
1735532460000|2024-12-30 04:21:00|2121.93|2110.43|2121.09|2109.59|2121.95|2110.45|2120.87|2109.37|26
1735532470000|2024-12-30 04:21:10|2121.19|2109.69|2122.11|2110.61|2122.29|2110.79|2121.19|2109.69|22
1735532480000|2024-12-30 04:21:20|2121.54|2110.04|2121.81|2110.31|2122.15|2110.65|2121.54|2110.04|20
1735532490000|2024-12-30 04:21:30|2121.63|2110.13|2121.47|2109.97|2121.7|2110.2|2121.47|2109.97|25
1735532500000|2024-12-30 04:21:40|2121.52|2110.02|2121.47|2109.97|2121.97|2110.47|2121.47|2109.97|27
1735532510000|2024-12-30 04:21:50|2121.42|2109.92|2121.54|2110.04|2121.81|2110.31|2121.42|2109.92|24
1735532520000|2024-12-30 04:22:00|2121.66|2110.16|2121.91|2110.41|2122.2|2110.7|2121.55|2110.05|24
1735532530000|2024-12-30 04:22:10|2121.79|2110.29|2121.91|2110.41|2122.01|2110.51|2121.65|2110.15|14
1735532540000|2024-12-30 04:22:20|2121.88|2110.38|2121.75|2110.25|2121.94|2110.44|2121.57|2110.07|23
1735532550000|2024-12-30 04:22:30|2121.7|2110.2|2121.54|2110.04|2121.7|2110.2|2121.48|2109.98|18
1735532560000|2024-12-30 04:22:40|2122.16|2110.66|2122.04|2110.54|2122.16|2110.66|2121.81|2110.31|25
1735532570000|2024-12-30 04:22:50|2122.09|2110.59|2122.17|2110.67|2122.17|2110.67|2122.02|2110.52|13
1735532580000|2024-12-30 04:23:00|2122.19|2110.69|2121.42|2109.92|2122.19|2110.69|2121.42|2109.92|12
1735532610000|2024-12-30 04:23:30|2121.72|2110.22|2122.19|2110.69|2122.19|2110.69|2121.72|2110.22|20
1735532620000|2024-12-30 04:23:40|2122.16|2110.66|2121.42|2109.92|2122.19|2110.69|2121.42|2109.92|14
1735532630000|2024-12-30 04:23:50|2121.45|2109.95|2121.42|2109.92|2121.49|2109.99|2121.42|2109.92|10
1735532660000|2024-12-30 04:24:20|2121.22|2109.72|2119.25|2107.75|2121.22|2109.72|2119.23|2107.73|5
1735532670000|2024-12-30 04:24:30|2119.23|2107.73|2118.16|2106.66|2119.23|2107.73|2118.05|2106.55|17
1735532680000|2024-12-30 04:24:40|2118.14|2106.64|2117.64|2106.14|2118.14|2106.64|2117.63|2106.13|15
1735532690000|2024-12-30 04:24:50|2117.65|2106.15|2117.49|2105.99|2117.65|2106.15|2117.32|2105.82|20
1735532700000|2024-12-30 04:25:00|2117.52|2106.02|2115.89|2104.39|2117.52|2106.02|2115.89|2104.39|30
1735532710000|2024-12-30 04:25:10|2115.78|2104.28|2115.75|2104.25|2115.93|2104.43|2115.75|2104.25|18
1735532720000|2024-12-30 04:25:20|2115.88|2104.38|2115.75|2104.25|2115.88|2104.38|2115.75|2104.25|2
1735532770000|2024-12-30 04:26:10|2114.92|2103.42|2114.4|2102.9|2114.92|2103.42|2114.09|2102.59|3
1735532780000|2024-12-30 04:26:20|2114.53|2103.03|2114.7|2103.2|2114.75|2103.25|2114.3|2102.8|25
1735532790000|2024-12-30 04:26:30|2114.59|2103.09|2114.58|2103.08|2115.55|2104.05|2114.57|2103.07|26
1735532800000|2024-12-30 04:26:40|2114.52|2103.02|2114.52|2103.02|2114.52|2103.02|2114.52|2103.02|1
1735532810000|2024-12-30 04:26:50|2114.8|2103.3|2114.61|2103.11|2114.8|2103.3|2114.56|2103.06|4
1735532820000|2024-12-30 04:27:00|2114.8|2103.3|2114.52|2103.02|2114.8|2103.3|2114.52|2103.02|6
1735532840000|2024-12-30 04:27:20|2113.57|2102.07|2111.49|2099.99|2113.57|2102.07|2111.49|2099.99|23
1735532850000|2024-12-30 04:27:30|2111.39|2099.89|2109.03|2097.53|2111.53|2100.03|2109.03|2097.53|28
1735532860000|2024-12-30 04:27:40|2108.99|2097.49|2108.96|2097.46|2108.99|2097.49|2108.96|2097.46|2
1735532870000|2024-12-30 04:27:50|2109.03|2097.53|2109.09|2097.59|2109.44|2097.94|2108.98|2097.48|19
1735532880000|2024-12-30 04:28:00|2109.12|2097.62|2109.62|2098.12|2110.12|2098.62|2109.12|2097.62|28
1735532890000|2024-12-30 04:28:10|2109.41|2097.91|2109.25|2097.75|2109.43|2097.93|2109.14|2097.64|25
1735532900000|2024-12-30 04:28:20|2109.23|2097.73|2108.96|2097.46|2109.23|2097.73|2108.96|2097.46|10
1735532940000|2024-12-30 04:29:00|2109.34|2097.84|2108.99|2097.49|2109.49|2097.99|2108.96|2097.46|14
1735532950000|2024-12-30 04:29:10|2109.09|2097.59|2109.46|2097.96|2109.46|2097.96|2108.96|2097.46|22
1735532960000|2024-12-30 04:29:20|2109.28|2097.78|2109.23|2097.73|2109.48|2097.98|2109.16|2097.66|29
1735532970000|2024-12-30 04:29:30|2109.33|2097.83|2111.33|2099.83|2111.37|2099.87|2109.23|2097.73|23
1735532980000|2024-12-30 04:29:40|2111.11|2099.61|2110.57|2099.07|2111.11|2099.61|2110.24|2098.74|23
1735532990000|2024-12-30 04:29:50|2110.63|2099.13|2110.82|2099.32|2111.15|2099.65|2110.23|2098.73|19
1735533000000|2024-12-30 04:30:00|2111.14|2099.64|2110.61|2099.11|2111.9|2100.4|2110.31|2098.81|27
1735533010000|2024-12-30 04:30:10|2110.82|2099.32|2109.81|2098.31|2111.39|2099.89|2108.99|2097.49|34
1735533020000|2024-12-30 04:30:20|2110.13|2098.63|2109.6|2098.1|2111.03|2099.53|2109.38|2097.88|28
1735533030000|2024-12-30 04:30:30|2109.81|2098.31|2108.96|2097.46|2110.14|2098.64|2108.96|2097.46|17
1735533040000|2024-12-30 04:30:40|2109.07|2097.57|2108.98|2097.48|2109.07|2097.57|2108.97|2097.47|12
1735533050000|2024-12-30 04:30:50|2108.97|2097.47|2109.65|2098.15|2109.96|2098.46|2108.97|2097.47|27
1735533060000|2024-12-30 04:31:00|2109.55|2098.05|2111.67|2100.17|2111.72|2100.22|2109.55|2098.05|21
1735533070000|2024-12-30 04:31:10|2111.66|2100.16|2110.62|2099.12|2111.98|2100.48|2110.52|2099.02|24
1735533080000|2024-12-30 04:31:20|2110.59|2099.09|2112.21|2100.71|2112.3|2100.8|2110.59|2099.09|26
1735533090000|2024-12-30 04:31:30|2112.19|2100.69|2109.52|2098.02|2112.39|2100.89|2109.52|2098.02|34
1735533100000|2024-12-30 04:31:40|2109.62|2098.12|2109.84|2098.34|2110.84|2099.34|2109.52|2098.02|33
1735533110000|2024-12-30 04:31:50|2109.82|2098.32|2109.87|2098.37|2110.67|2099.17|2109.44|2097.94|27
1735533120000|2024-12-30 04:32:00|2109.67|2098.17|2109.61|2098.11|2110.64|2099.14|2109.37|2097.87|28
1735533130000|2024-12-30 04:32:10|2109.25|2097.75|2109.01|2097.51|2109.25|2097.75|2109|2097.5|10
1735533140000|2024-12-30 04:32:20|2109|2097.5|2110.64|2099.14|2110.64|2099.14|2108.96|2097.46|24
1735533150000|2024-12-30 04:32:30|2110.49|2098.99|2108.96|2097.46|2110.66|2099.16|2108.96|2097.46|23
1735533160000|2024-12-30 04:32:40|2108.97|2097.47|2109.1|2097.6|2109.1|2097.6|2108.96|2097.46|16
1735533170000|2024-12-30 04:32:50|2109.35|2097.85|2109.44|2097.94|2109.86|2098.36|2109.2|2097.7|31
1735533180000|2024-12-30 04:33:00|2109.45|2097.95|2108.96|2097.46|2109.84|2098.34|2108.96|2097.46|19
1735533190000|2024-12-30 04:33:10|2109.07|2097.57|2110.81|2099.31|2110.82|2099.32|2109.07|2097.57|22
1735533200000|2024-12-30 04:33:20|2110.68|2099.18|2111.89|2100.39|2111.9|2100.4|2110.6|2099.1|28
1735533210000|2024-12-30 04:33:30|2111.66|2100.16|2111.77|2100.27|2112.33|2100.83|2111.57|2100.07|29
1735533220000|2024-12-30 04:33:40|2111.75|2100.25|2111.97|2100.47|2112.23|2100.73|2111.3|2099.8|21
1735533230000|2024-12-30 04:33:50|2112.05|2100.55|2109.96|2098.46|2112.05|2100.55|2109.96|2098.46|29
1735533240000|2024-12-30 04:34:00|2109.9|2098.4|2111.47|2099.97|2111.47|2099.97|2109.88|2098.38|24
1735533250000|2024-12-30 04:34:10|2111.44|2099.94|2112.53|2101.03|2112.53|2101.03|2111.18|2099.68|25
1735533260000|2024-12-30 04:34:20|2112.58|2101.08|2113.23|2101.73|2113.4|2101.9|2112.58|2101.08|26
1735533270000|2024-12-30 04:34:30|2113.44|2101.94|2113.68|2102.18|2113.83|2102.33|2113.44|2101.94|12
1735533280000|2024-12-30 04:34:40|2113.67|2102.17|2113.92|2102.42|2114.61|2103.11|2113.67|2102.17|21
1735533290000|2024-12-30 04:34:50|2113.83|2102.33|2114.74|2103.24|2115.02|2103.52|2113.32|2101.82|22
1735533300000|2024-12-30 04:35:00|2114.68|2103.18|2116.65|2105.15|2116.85|2105.35|2114.57|2103.07|26
1735533310000|2024-12-30 04:35:10|2116.77|2105.27|2114.42|2102.92|2117.04|2105.54|2114.42|2102.92|26
1735533320000|2024-12-30 04:35:20|2114.01|2102.51|2114.15|2102.65|2114.34|2102.84|2113.26|2101.76|25
1735533330000|2024-12-30 04:35:30|2114.1|2102.6|2113.08|2101.58|2114.1|2102.6|2113.02|2101.52|28
1735533340000|2024-12-30 04:35:40|2113.25|2101.75|2113.35|2101.85|2113.63|2102.13|2112.58|2101.08|28
1735533350000|2024-12-30 04:35:50|2113.27|2101.77|2111.92|2100.42|2113.27|2101.77|2111.82|2100.32|21
1735533360000|2024-12-30 04:36:00|2112.07|2100.57|2111.73|2100.23|2112.07|2100.57|2110.63|2099.13|30
1735533370000|2024-12-30 04:36:10|2111.67|2100.17|2113.2|2101.7|2113.2|2101.7|2111.67|2100.17|25
1735533380000|2024-12-30 04:36:20|2113.19|2101.69|2113.54|2102.04|2113.95|2102.45|2112.7|2101.2|22
1735533390000|2024-12-30 04:36:30|2113.5|2102|2112.84|2101.34|2113.55|2102.05|2112.64|2101.14|16
1735533400000|2024-12-30 04:36:40|2112.95|2101.45|2115.23|2103.73|2115.41|2103.91|2112.94|2101.44|25
1735533410000|2024-12-30 04:36:50|2115.51|2104.01|2115.49|2103.99|2115.74|2104.24|2115.25|2103.75|24
1735533420000|2024-12-30 04:37:00|2115.47|2103.97|2116.09|2104.59|2116.45|2104.95|2114.04|2102.54|28
1735533430000|2024-12-30 04:37:10|2116.15|2104.65|2117.08|2105.58|2117.28|2105.78|2116.06|2104.56|14
1735533440000|2024-12-30 04:37:20|2117.31|2105.81|2116.89|2105.39|2118.07|2106.57|2116.57|2105.07|22
1735533450000|2024-12-30 04:37:30|2116.86|2105.36|2114.78|2103.28|2116.86|2105.36|2114.54|2103.04|22
1735533460000|2024-12-30 04:37:40|2114.75|2103.25|2115.68|2104.18|2115.94|2104.44|2114.75|2103.25|31
1735533470000|2024-12-30 04:37:50|2115.79|2104.29|2115.33|2103.83|2115.79|2104.29|2115.15|2103.65|20
1735533480000|2024-12-30 04:38:00|2115.21|2103.71|2115.18|2103.68|2115.21|2103.71|2114.15|2102.65|23
1735533490000|2024-12-30 04:38:10|2115.08|2103.58|2114.83|2103.33|2115.08|2103.58|2114.77|2103.27|22
1735533500000|2024-12-30 04:38:20|2114.74|2103.24|2115.02|2103.52|2115.03|2103.53|2114.7|2103.2|24
1735533510000|2024-12-30 04:38:30|2114.92|2103.42|2114.65|2103.15|2116.53|2105.03|2114.65|2103.15|26
1735533520000|2024-12-30 04:38:40|2114.57|2103.07|2114.38|2102.88|2114.57|2103.07|2114.27|2102.77|24
1735533530000|2024-12-30 04:38:50|2114.36|2102.86|2116.07|2104.57|2116.07|2104.57|2114.35|2102.85|16
1735533540000|2024-12-30 04:39:00|2116.26|2104.76|2115.96|2104.46|2116.86|2105.36|2115.86|2104.36|29
1735533550000|2024-12-30 04:39:10|2116.17|2104.67|2115.66|2104.16|2116.17|2104.67|2115.39|2103.89|23
1735533560000|2024-12-30 04:39:20|2115.4|2103.9|2115.39|2103.89|2115.99|2104.49|2115.39|2103.89|28
1735533570000|2024-12-30 04:39:30|2115.4|2103.9|2115.93|2104.43|2116.78|2105.28|2115.4|2103.9|20
1735533580000|2024-12-30 04:39:40|2116.08|2104.58|2116.31|2104.81|2116.82|2105.32|2116.08|2104.58|26
1735533590000|2024-12-30 04:39:50|2116.28|2104.78|2115.89|2104.39|2116.53|2105.03|2115.53|2104.03|25
1735533600000|2024-12-30 04:40:00|2115.97|2104.47|2115.66|2104.16|2116.7|2105.2|2115.66|2104.16|21
1735533610000|2024-12-30 04:40:10|2115.77|2104.27|2116.46|2104.96|2116.47|2104.97|2115.6|2104.1|20
1735533620000|2024-12-30 04:40:20|2116.52|2105.02|2117.27|2105.77|2117.68|2106.18|2116.52|2105.02|22
1735533630000|2024-12-30 04:40:30|2117.26|2105.76|2116.86|2105.36|2117.69|2106.19|2116.76|2105.26|14
1735533640000|2024-12-30 04:40:40|2116.85|2105.35|2115.91|2104.41|2116.85|2105.35|2115.76|2104.26|21
1735533650000|2024-12-30 04:40:50|2115.96|2104.46|2116.34|2104.84|2116.86|2105.36|2115.91|2104.41|22
1735533660000|2024-12-30 04:41:00|2116.36|2104.86|2115.72|2104.22|2116.47|2104.97|2115.47|2103.97|21
1735533670000|2024-12-30 04:41:10|2115.57|2104.07|2115.83|2104.33|2116.04|2104.54|2115.24|2103.74|23
1735533680000|2024-12-30 04:41:20|2115.82|2104.32|2114.36|2102.86|2115.82|2104.32|2114.23|2102.73|19
1735533690000|2024-12-30 04:41:30|2114.47|2102.97|2114.31|2102.81|2114.95|2103.45|2114.14|2102.64|22
1735533700000|2024-12-30 04:41:40|2114.5|2103|2114.55|2103.05|2114.79|2103.29|2114.32|2102.82|27
1735533710000|2024-12-30 04:41:50|2114.52|2103.02|2115.62|2104.12|2115.78|2104.28|2114.52|2103.02|23
1735533720000|2024-12-30 04:42:00|2115.69|2104.19|2115.44|2103.94|2115.81|2104.31|2114.57|2103.07|22
1735533730000|2024-12-30 04:42:10|2115.43|2103.93|2115.55|2104.05|2116.24|2104.74|2115.14|2103.64|25
1735533740000|2024-12-30 04:42:20|2115.52|2104.02|2116.01|2104.51|2116.22|2104.72|2115.46|2103.96|23
1735533750000|2024-12-30 04:42:30|2116|2104.5|2116.87|2105.37|2116.9|2105.4|2115.99|2104.49|24
1735533760000|2024-12-30 04:42:40|2116.93|2105.43|2116.69|2105.19|2117.14|2105.64|2116.69|2105.19|27
1735533770000|2024-12-30 04:42:50|2116.7|2105.2|2117|2105.5|2117.09|2105.59|2115.69|2104.19|25
1735533780000|2024-12-30 04:43:00|2116.98|2105.48|2115.7|2104.2|2117.04|2105.54|2115.7|2104.2|25
1735533790000|2024-12-30 04:43:10|2115.64|2104.14|2114.53|2103.03|2115.64|2104.14|2114.49|2102.99|22
1735533800000|2024-12-30 04:43:20|2114.64|2103.14|2115.49|2103.99|2115.52|2104.02|2114.64|2103.14|23
1735533810000|2024-12-30 04:43:30|2115.44|2103.94|2114.68|2103.18|2115.44|2103.94|2114.53|2103.03|20
1735533820000|2024-12-30 04:43:40|2114.79|2103.29|2114.43|2102.93|2114.89|2103.39|2114.24|2102.74|22
1735533830000|2024-12-30 04:43:50|2115|2103.5|2115.74|2104.24|2116.07|2104.57|2115|2103.5|26
1735533840000|2024-12-30 04:44:00|2115.64|2104.14|2115.81|2104.31|2115.93|2104.43|2115.6|2104.1|18
1735533850000|2024-12-30 04:44:10|2115.86|2104.36|2117.55|2106.05|2117.77|2106.27|2115.83|2104.33|23
1735533860000|2024-12-30 04:44:20|2117.62|2106.12|2117.49|2105.99|2117.66|2106.16|2117.27|2105.77|25
1735533870000|2024-12-30 04:44:30|2117.22|2105.72|2117.33|2105.83|2117.37|2105.87|2116.52|2105.02|19
1735533880000|2024-12-30 04:44:40|2116.59|2105.09|2115.75|2104.25|2116.59|2105.09|2115.75|2104.25|18
1735533900000|2024-12-30 04:45:00|2115|2103.5|2114.24|2102.74|2115|2103.5|2114.24|2102.74|2
1735533910000|2024-12-30 04:45:10|2114.39|2102.89|2114.24|2102.74|2114.39|2102.89|2114.24|2102.74|2
1735533920000|2024-12-30 04:45:20|2114.3|2102.8|2114.66|2103.16|2114.66|2103.16|2114.3|2102.8|4
1735533930000|2024-12-30 04:45:30|2114.45|2102.95|2115.38|2103.88|2115.84|2104.34|2114.45|2102.95|29
1735533940000|2024-12-30 04:45:40|2115.49|2103.99|2115.02|2103.52|2115.52|2104.02|2114.71|2103.21|26
1735533950000|2024-12-30 04:45:50|2115.04|2103.54|2114.81|2103.31|2115.79|2104.29|2114.5|2103|32
1735533960000|2024-12-30 04:46:00|2114.75|2103.25|2114.72|2103.22|2114.9|2103.4|2114.57|2103.07|18
1735533970000|2024-12-30 04:46:10|2114.88|2103.38|2115.66|2104.16|2116.22|2104.72|2114.84|2103.34|26
1735533980000|2024-12-30 04:46:20|2115.55|2104.05|2117.29|2105.79|2117.49|2105.99|2115.52|2104.02|18
1735533990000|2024-12-30 04:46:30|2116.73|2105.23|2117.42|2105.92|2117.55|2106.05|2116.73|2105.23|24
1735534000000|2024-12-30 04:46:40|2117.32|2105.82|2118.17|2106.67|2118.17|2106.67|2116.89|2105.39|24
1735534010000|2024-12-30 04:46:50|2118.15|2106.65|2119.08|2107.58|2119.25|2107.75|2118.07|2106.57|25
1735534020000|2024-12-30 04:47:00|2118.95|2107.45|2117.04|2105.54|2119.01|2107.51|2117.04|2105.54|9
1735534030000|2024-12-30 04:47:10|2116.09|2104.59|2115.33|2103.83|2116.09|2104.59|2115.08|2103.58|7
1735534040000|2024-12-30 04:47:20|2115.23|2103.73|2115.04|2103.54|2115.3|2103.8|2114.55|2103.05|30
1735534050000|2024-12-30 04:47:30|2114.93|2103.43|2114.97|2103.47|2115.03|2103.53|2114.66|2103.16|26
1735534060000|2024-12-30 04:47:40|2114.87|2103.37|2113.92|2102.42|2114.89|2103.39|2113.92|2102.42|29
1735534070000|2024-12-30 04:47:50|2113.69|2102.19|2114.26|2102.76|2114.26|2102.76|2113.68|2102.18|24
1735534080000|2024-12-30 04:48:00|2114.28|2102.78|2115.35|2103.85|2115.67|2104.17|2114.28|2102.78|24
1735534090000|2024-12-30 04:48:10|2115.33|2103.83|2115.38|2103.88|2115.41|2103.91|2114.91|2103.41|18
1735534100000|2024-12-30 04:48:20|2115.66|2104.16|2114.27|2102.77|2115.74|2104.24|2114.16|2102.66|20
1735534110000|2024-12-30 04:48:30|2114.53|2103.03|2114.97|2103.47|2115|2103.5|2114.36|2102.86|17
1735534120000|2024-12-30 04:48:40|2114.93|2103.43|2114.72|2103.22|2114.93|2103.43|2114.53|2103.03|19
1735534130000|2024-12-30 04:48:50|2114.81|2103.31|2114.04|2102.54|2114.86|2103.36|2113.85|2102.35|21
1735534140000|2024-12-30 04:49:00|2113.97|2102.47|2112.42|2100.92|2114.08|2102.58|2112.4|2100.9|28
1735534150000|2024-12-30 04:49:10|2112.3|2100.8|2112.7|2101.2|2112.9|2101.4|2112.21|2100.71|19
1735534160000|2024-12-30 04:49:20|2112.64|2101.14|2112.95|2101.45|2112.95|2101.45|2112.45|2100.95|30
1735534170000|2024-12-30 04:49:30|2112.94|2101.44|2112.04|2100.54|2113.11|2101.61|2111.93|2100.43|20
1735534180000|2024-12-30 04:49:40|2112|2100.5|2110.02|2098.52|2112|2100.5|2110.02|2098.52|24
1735534190000|2024-12-30 04:49:50|2109.77|2098.27|2109.74|2098.24|2110.05|2098.55|2109.72|2098.22|20
1735534200000|2024-12-30 04:50:00|2109.61|2098.11|2110.68|2099.18|2110.68|2099.18|2109.61|2098.11|24
1735534210000|2024-12-30 04:50:10|2110.82|2099.32|2109.61|2098.11|2110.82|2099.32|2109.61|2098.11|22
1735534220000|2024-12-30 04:50:20|2109.64|2098.14|2110.32|2098.82|2110.32|2098.82|2108.96|2097.46|18
1735534230000|2024-12-30 04:50:30|2110.31|2098.81|2109.01|2097.51|2110.38|2098.88|2109.01|2097.51|27
1735534240000|2024-12-30 04:50:40|2108.96|2097.46|2108.96|2097.46|2108.96|2097.46|2108.96|2097.46|1
1735534250000|2024-12-30 04:50:50|2109.17|2097.67|2109.12|2097.62|2109.21|2097.71|2108.98|2097.48|21
1735534260000|2024-12-30 04:51:00|2109.76|2098.26|2108.96|2097.46|2109.76|2098.26|2108.96|2097.46|8
1735534270000|2024-12-30 04:51:10|2108.66|2097.16|2108.36|2096.86|2108.66|2097.16|2108.36|2096.86|2
1735534280000|2024-12-30 04:51:20|2107.95|2096.45|2107.53|2096.03|2107.95|2096.45|2107.53|2096.03|2
1735534320000|2024-12-30 04:52:00|2107.09|2095.59|2106.57|2095.07|2107.09|2095.59|2106.49|2094.99|5
1735534330000|2024-12-30 04:52:10|2106.97|2095.47|2107.56|2096.06|2107.56|2096.06|2106.75|2095.25|21
1735534340000|2024-12-30 04:52:20|2107.54|2096.04|2108.62|2097.12|2108.94|2097.44|2107.44|2095.94|29
1735534350000|2024-12-30 04:52:30|2108.56|2097.06|2107.97|2096.47|2108.74|2097.24|2107.89|2096.39|26
1735534360000|2024-12-30 04:52:40|2107.98|2096.48|2107.6|2096.1|2107.98|2096.48|2107.3|2095.8|29
1735534370000|2024-12-30 04:52:50|2107.28|2095.78|2107.94|2096.44|2108.22|2096.72|2107.28|2095.78|22
1735534380000|2024-12-30 04:53:00|2107.93|2096.43|2107.25|2095.75|2107.93|2096.43|2106.99|2095.49|29
1735534390000|2024-12-30 04:53:10|2107.3|2095.8|2107.71|2096.21|2107.74|2096.24|2107.17|2095.67|23
1735534400000|2024-12-30 04:53:20|2107.61|2096.11|2107.52|2096.02|2107.92|2096.42|2107.29|2095.79|23
1735534410000|2024-12-30 04:53:30|2107.46|2095.96|2106.49|2094.99|2107.46|2095.96|2106.49|2094.99|13
1735534440000|2024-12-30 04:54:00|2106.41|2094.91|2106.34|2094.84|2106.41|2094.91|2106.34|2094.84|2
1735534460000|2024-12-30 04:54:20|2105.81|2094.31|2105.81|2094.31|2105.81|2094.31|2105.81|2094.31|1
1735534480000|2024-12-30 04:54:40|2105.78|2094.28|2104.9|2093.4|2105.78|2094.28|2104.9|2093.4|4
1735534510000|2024-12-30 04:55:10|2105.02|2093.52|2105.1|2093.6|2105.31|2093.81|2104.99|2093.49|15
1735534520000|2024-12-30 04:55:20|2105.15|2093.65|2106.25|2094.75|2106.25|2094.75|2105.15|2093.65|20
1735534530000|2024-12-30 04:55:30|2106.2|2094.7|2104.9|2093.4|2106.36|2094.86|2104.9|2093.4|24
1735534560000|2024-12-30 04:56:00|2105.01|2093.51|2105.06|2093.56|2105.27|2093.77|2105.01|2093.51|19
1735534570000|2024-12-30 04:56:10|2104.95|2093.45|2104.9|2093.4|2105.01|2093.51|2104.9|2093.4|17
1735534580000|2024-12-30 04:56:20|2104.11|2092.61|2102.72|2091.22|2104.11|2092.61|2102.72|2091.22|3
1735534590000|2024-12-30 04:56:30|2102.1|2090.6|2101|2089.5|2102.1|2090.6|2100.84|2089.34|13
1735534600000|2024-12-30 04:56:40|2100.89|2089.39|2100.93|2089.43|2101.01|2089.51|2100.55|2089.05|28
1735534610000|2024-12-30 04:56:50|2100.92|2089.42|2101.1|2089.6|2101.1|2089.6|2100.81|2089.31|12
1735534620000|2024-12-30 04:57:00|2100.96|2089.46|2101.03|2089.53|2101.22|2089.72|2100.59|2089.09|24
1735534630000|2024-12-30 04:57:10|2101.06|2089.56|2100.59|2089.09|2101.08|2089.58|2100.59|2089.09|26
1735534640000|2024-12-30 04:57:20|2100.63|2089.13|2100.59|2089.09|2101.13|2089.63|2100.59|2089.09|11
1735534660000|2024-12-30 04:57:40|2100.8|2089.3|2101.89|2090.39|2101.89|2090.39|2100.75|2089.25|16
1735534670000|2024-12-30 04:57:50|2101.86|2090.36|2101.97|2090.47|2102.58|2091.08|2101.71|2090.21|27
1735534680000|2024-12-30 04:58:00|2101.96|2090.46|2102.07|2090.57|2102.79|2091.29|2101.51|2090.01|26
1735534690000|2024-12-30 04:58:10|2101.8|2090.3|2101.42|2089.92|2102.18|2090.68|2101.42|2089.92|25
1735534700000|2024-12-30 04:58:20|2101.53|2090.03|2101.29|2089.79|2101.53|2090.03|2100.87|2089.37|32
1735534710000|2024-12-30 04:58:30|2101.18|2089.68|2102.56|2091.06|2102.68|2091.18|2101.18|2089.68|20
1735534720000|2024-12-30 04:58:40|2102.08|2090.58|2102.01|2090.51|2102.44|2090.94|2101.94|2090.44|28
1735534730000|2024-12-30 04:58:50|2102.02|2090.52|2102.95|2091.45|2103.05|2091.55|2101.67|2090.17|23
1735534740000|2024-12-30 04:59:00|2102.88|2091.38|2102.49|2090.99|2102.88|2091.38|2101.77|2090.27|21
1735534750000|2024-12-30 04:59:10|2102.38|2090.88|2101.25|2089.75|2102.38|2090.88|2101.25|2089.75|18
1735534760000|2024-12-30 04:59:20|2101.35|2089.85|2100.73|2089.23|2101.35|2089.85|2100.68|2089.18|16
1735534770000|2024-12-30 04:59:30|2100.59|2089.09|2100.59|2089.09|2100.59|2089.09|2100.59|2089.09|1
1735534790000|2024-12-30 04:59:50|2100.12|2088.62|2100.12|2088.62|2100.12|2088.62|2100.12|2088.62|1
1735534800000|2024-12-30 05:00:00|2099.64|2088.14|2098.61|2087.11|2099.64|2088.14|2098.61|2087.11|5
1735534810000|2024-12-30 05:00:10|2098.85|2087.35|2099.57|2088.07|2099.61|2088.11|2098.61|2087.11|12
1735534820000|2024-12-30 05:00:20|2099.51|2088.01|2099.08|2087.58|2099.64|2088.14|2098.71|2087.21|28
1735534830000|2024-12-30 05:00:30|2098.8|2087.3|2099.52|2088.02|2099.52|2088.02|2098.8|2087.3|26
1735534840000|2024-12-30 05:00:40|2099.47|2087.97|2098.62|2087.12|2099.47|2087.97|2098.61|2087.11|16
1735534850000|2024-12-30 05:00:50|2098.61|2087.11|2098.61|2087.11|2098.61|2087.11|2098.61|2087.11|1
1735534860000|2024-12-30 05:01:00|2098.38|2086.88|2098.29|2086.79|2098.38|2086.88|2098.16|2086.66|6
1735534870000|2024-12-30 05:01:10|2098.27|2086.77|2100.01|2088.51|2100.35|2088.85|2098.27|2086.77|36
1735534880000|2024-12-30 05:01:20|2100.07|2088.57|2100.03|2088.53|2100.14|2088.64|2099.56|2088.06|21
1735534890000|2024-12-30 05:01:30|2099.93|2088.43|2102.63|2091.13|2102.69|2091.19|2099.93|2088.43|35
1735534900000|2024-12-30 05:01:40|2102.64|2091.14|2101.33|2089.83|2103.14|2091.64|2101.33|2089.83|31
1735534910000|2024-12-30 05:01:50|2101.43|2089.93|2101.61|2090.11|2102.57|2091.07|2101.41|2089.91|23
1735534920000|2024-12-30 05:02:00|2101.55|2090.05|2102.08|2090.58|2102.08|2090.58|2100.87|2089.37|22
1735534930000|2024-12-30 05:02:10|2102.56|2091.06|2103.19|2091.69|2103.19|2091.69|2102.56|2091.06|15
1735534940000|2024-12-30 05:02:20|2103.17|2091.67|2102.54|2091.04|2103.51|2092.01|2101.03|2089.53|30
1735534950000|2024-12-30 05:02:30|2102.57|2091.07|2102.2|2090.7|2102.57|2091.07|2101.89|2090.39|20
1735534960000|2024-12-30 05:02:40|2102.22|2090.72|2104.12|2092.62|2104.12|2092.62|2102.22|2090.72|15
1735534970000|2024-12-30 05:02:50|2104.23|2092.73|2104.72|2093.22|2104.9|2093.4|2104.23|2092.73|11
1735534980000|2024-12-30 05:03:00|2104.71|2093.21|2107.34|2095.84|2107.34|2095.84|2104.71|2093.21|28
1735534990000|2024-12-30 05:03:10|2107.63|2096.13|2110.7|2099.2|2110.7|2099.2|2107.63|2096.13|16
1735535000000|2024-12-30 05:03:20|2110.59|2099.09|2110|2098.5|2110.61|2099.11|2109.9|2098.4|18
1735535010000|2024-12-30 05:03:30|2109.87|2098.37|2109.77|2098.27|2109.9|2098.4|2108.88|2097.38|16
1735535020000|2024-12-30 05:03:40|2109.54|2098.04|2107.81|2096.31|2109.54|2098.04|2107.61|2096.11|22
1735535030000|2024-12-30 05:03:50|2107.85|2096.35|2106.71|2095.21|2107.85|2096.35|2106.71|2095.21|19
1735535040000|2024-12-30 05:04:00|2106.81|2095.31|2106.84|2095.34|2107.88|2096.38|2106.81|2095.31|26
1735535050000|2024-12-30 05:04:10|2106.5|2095|2106.64|2095.14|2107.6|2096.1|2106.5|2095|21
1735535060000|2024-12-30 05:04:20|2106.75|2095.25|2106.12|2094.62|2106.75|2095.25|2105.7|2094.2|16
1735535070000|2024-12-30 05:04:30|2106.5|2095|2106.36|2094.86|2106.62|2095.12|2106.2|2094.7|15
1735535080000|2024-12-30 05:04:40|2106.35|2094.85|2107.61|2096.11|2107.67|2096.17|2106.32|2094.82|19
1735535090000|2024-12-30 05:04:50|2107.64|2096.14|2106.66|2095.16|2107.75|2096.25|2106.59|2095.09|15
1735535100000|2024-12-30 05:05:00|2106.71|2095.21|2107.34|2095.84|2107.56|2096.06|2106.34|2094.84|18
1735535110000|2024-12-30 05:05:10|2107.67|2096.17|2108.65|2097.15|2108.74|2097.24|2107.67|2096.17|20
1735535120000|2024-12-30 05:05:20|2108.56|2097.06|2107.38|2095.88|2109.16|2097.66|2107.28|2095.78|23
1735535130000|2024-12-30 05:05:30|2107.37|2095.87|2108.29|2096.79|2108.42|2096.92|2107.37|2095.87|18
1735535140000|2024-12-30 05:05:40|2107.76|2096.26|2108.37|2096.87|2109.37|2097.87|2107.76|2096.26|22
1735535150000|2024-12-30 05:05:50|2108.46|2096.96|2108.51|2097.01|2108.88|2097.38|2108.4|2096.9|23
1735535160000|2024-12-30 05:06:00|2108.5|2097|2109.78|2098.28|2109.99|2098.49|2108.27|2096.77|28
1735535170000|2024-12-30 05:06:10|2109.69|2098.19|2109.97|2098.47|2110.23|2098.73|2109.69|2098.19|15
1735535180000|2024-12-30 05:06:20|2109.98|2098.48|2111.92|2100.42|2111.92|2100.42|2109.98|2098.48|25
1735535190000|2024-12-30 05:06:30|2111.82|2100.32|2108.54|2097.04|2111.82|2100.32|2108.54|2097.04|20
1735535200000|2024-12-30 05:06:40|2108.44|2096.94|2108.52|2097.02|2109.1|2097.6|2108.33|2096.83|20
1735535210000|2024-12-30 05:06:50|2108.67|2097.17|2108.33|2096.83|2109.02|2097.52|2108.32|2096.82|22
1735535220000|2024-12-30 05:07:00|2108.37|2096.87|2109.17|2097.67|2109.52|2098.02|2107.91|2096.41|19
1735535230000|2024-12-30 05:07:10|2109.18|2097.68|2108.85|2097.35|2109.18|2097.68|2108.67|2097.17|21
1735535240000|2024-12-30 05:07:20|2108.76|2097.26|2108.71|2097.21|2108.92|2097.42|2108.71|2097.21|12
1735535250000|2024-12-30 05:07:30|2108.81|2097.31|2109.01|2097.51|2109.11|2097.61|2108.74|2097.24|15
1735535260000|2024-12-30 05:07:40|2108.91|2097.41|2108.95|2097.45|2109.56|2098.06|2108.89|2097.39|30
1735535270000|2024-12-30 05:07:50|2109.12|2097.62|2108.72|2097.22|2109.23|2097.73|2108.71|2097.21|27
1735535280000|2024-12-30 05:08:00|2108.71|2097.21|2108.71|2097.21|2108.82|2097.32|2108.71|2097.21|7
1735535290000|2024-12-30 05:08:10|2108.83|2097.33|2110.3|2098.8|2110.45|2098.95|2108.83|2097.33|30
1735535300000|2024-12-30 05:08:20|2110.32|2098.82|2110.47|2098.97|2110.74|2099.24|2110.26|2098.76|28
1735535310000|2024-12-30 05:08:30|2110.52|2099.02|2111.98|2100.48|2112.08|2100.58|2110.52|2099.02|24
1735535320000|2024-12-30 05:08:40|2112.08|2100.58|2110.26|2098.76|2112.12|2100.62|2110.16|2098.66|32
1735535330000|2024-12-30 05:08:50|2110.12|2098.62|2109.67|2098.17|2110.12|2098.62|2109.45|2097.95|19
1735535340000|2024-12-30 05:09:00|2109.65|2098.15|2110.02|2098.52|2110.63|2099.13|2109.62|2098.12|21
1735535350000|2024-12-30 05:09:10|2110.12|2098.62|2110.99|2099.49|2111.11|2099.61|2109.97|2098.47|19
1735535360000|2024-12-30 05:09:20|2110.89|2099.39|2109.58|2098.08|2110.89|2099.39|2109.44|2097.94|21
1735535370000|2024-12-30 05:09:30|2109.74|2098.24|2111.75|2100.25|2111.75|2100.25|2109.72|2098.22|32
1735535380000|2024-12-30 05:09:40|2111.73|2100.23|2111.94|2100.44|2112|2100.5|2111.54|2100.04|23
1735535390000|2024-12-30 05:09:50|2111.9|2100.4|2110.43|2098.93|2111.9|2100.4|2110.38|2098.88|23
1735535400000|2024-12-30 05:10:00|2110.4|2098.9|2111.54|2100.04|2111.54|2100.04|2109.65|2098.15|23
1735535410000|2024-12-30 05:10:10|2111.55|2100.05|2112.5|2101|2112.5|2101|2111.52|2100.02|19
1735535420000|2024-12-30 05:10:20|2112.34|2100.84|2110.63|2099.13|2112.48|2100.98|2110.49|2098.99|27
1735535430000|2024-12-30 05:10:30|2110.31|2098.81|2110.05|2098.55|2110.42|2098.92|2109.71|2098.21|22
1735535440000|2024-12-30 05:10:40|2109.67|2098.17|2110.52|2099.02|2110.76|2099.26|2109.67|2098.17|19
1735535450000|2024-12-30 05:10:50|2110.62|2099.12|2111.5|2100|2111.5|2100|2110.25|2098.75|13
1735535460000|2024-12-30 05:11:00|2111.61|2100.11|2109.87|2098.37|2111.85|2100.35|2109.87|2098.37|17
1735535470000|2024-12-30 05:11:10|2110.14|2098.64|2109.32|2097.82|2110.33|2098.83|2109.32|2097.82|16
1735535480000|2024-12-30 05:11:20|2109.35|2097.85|2109.79|2098.29|2109.79|2098.29|2109.28|2097.78|18
1735535490000|2024-12-30 05:11:30|2109.68|2098.18|2110.35|2098.85|2110.53|2099.03|2109.65|2098.15|26
1735535500000|2024-12-30 05:11:40|2110.34|2098.84|2110.48|2098.98|2110.61|2099.11|2109.95|2098.45|19
1735535510000|2024-12-30 05:11:50|2110.38|2098.88|2109.92|2098.42|2110.38|2098.88|2109.13|2097.63|26
1735535520000|2024-12-30 05:12:00|2109.45|2097.95|2109.38|2097.88|2109.75|2098.25|2108.98|2097.48|26
1735535530000|2024-12-30 05:12:10|2109.35|2097.85|2110.93|2099.43|2110.93|2099.43|2109.01|2097.51|26
1735535540000|2024-12-30 05:12:20|2110.79|2099.29|2110.98|2099.48|2110.98|2099.48|2110.53|2099.03|27
1735535550000|2024-12-30 05:12:30|2110.97|2099.47|2110.29|2098.79|2111.09|2099.59|2110.09|2098.59|22
1735535560000|2024-12-30 05:12:40|2110.26|2098.76|2110.47|2098.97|2110.57|2099.07|2110.26|2098.76|15
1735535570000|2024-12-30 05:12:50|2110.54|2099.04|2110.33|2098.83|2110.6|2099.1|2110.31|2098.81|22
1735535580000|2024-12-30 05:13:00|2110.41|2098.91|2110.95|2099.45|2110.95|2099.45|2110.41|2098.91|23
1735535590000|2024-12-30 05:13:10|2110.98|2099.48|2111.9|2100.4|2112.02|2100.52|2110.54|2099.04|25
1735535600000|2024-12-30 05:13:20|2111.94|2100.44|2112.57|2101.07|2112.57|2101.07|2111.76|2100.26|15
1735535610000|2024-12-30 05:13:30|2112.5|2101|2113.84|2102.34|2113.88|2102.38|2112.5|2101|22
1735535620000|2024-12-30 05:13:40|2113.8|2102.3|2113.24|2101.74|2115.02|2103.52|2113.14|2101.64|23
1735535630000|2024-12-30 05:13:50|2113.25|2101.75|2112.93|2101.43|2113.45|2101.95|2112.93|2101.43|11
1735535640000|2024-12-30 05:14:00|2112.13|2100.63|2111.38|2099.88|2112.6|2101.1|2111.38|2099.88|18
1735535650000|2024-12-30 05:14:10|2111.34|2099.84|2110.24|2098.74|2111.34|2099.84|2110.24|2098.74|22
1735535660000|2024-12-30 05:14:20|2110.26|2098.76|2110.53|2099.03|2110.66|2099.16|2109.93|2098.43|23
1735535670000|2024-12-30 05:14:30|2110.48|2098.98|2111.65|2100.15|2111.65|2100.15|2110.37|2098.87|26
1735535680000|2024-12-30 05:14:40|2111.68|2100.18|2110.84|2099.34|2111.68|2100.18|2110.6|2099.1|21
1735535690000|2024-12-30 05:14:50|2110.65|2099.15|2110.97|2099.47|2111.15|2099.65|2110.65|2099.15|19
1735535700000|2024-12-30 05:15:00|2110.96|2099.46|2110.99|2099.49|2111.23|2099.73|2110.43|2098.93|17
1735535710000|2024-12-30 05:15:10|2111.26|2099.76|2111.16|2099.66|2111.54|2100.04|2110.25|2098.75|32
1735535720000|2024-12-30 05:15:20|2111.24|2099.74|2110.74|2099.24|2111.74|2100.24|2110.74|2099.24|24
1735535730000|2024-12-30 05:15:30|2110.87|2099.37|2112.42|2100.92|2112.55|2101.05|2110.69|2099.19|26
1735535740000|2024-12-30 05:15:40|2112.4|2100.9|2113.64|2102.14|2113.64|2102.14|2112.4|2100.9|22
1735535750000|2024-12-30 05:15:50|2113.61|2102.11|2114.02|2102.52|2114.06|2102.56|2113.61|2102.11|18
1735535760000|2024-12-30 05:16:00|2114.01|2102.51|2115.44|2103.94|2115.44|2103.94|2113.68|2102.18|23
1735535770000|2024-12-30 05:16:10|2115.41|2103.91|2114.96|2103.46|2115.67|2104.17|2114.96|2103.46|25
1735535780000|2024-12-30 05:16:20|2114.95|2103.45|2114.75|2103.25|2114.95|2103.45|2114.54|2103.04|21
1735535790000|2024-12-30 05:16:30|2114.92|2103.42|2114.85|2103.35|2115.12|2103.62|2114.42|2102.92|23
1735535800000|2024-12-30 05:16:40|2114.96|2103.46|2114.62|2103.12|2115.55|2104.05|2113.81|2102.31|29
1735535810000|2024-12-30 05:16:50|2114.8|2103.3|2113.78|2102.28|2114.8|2103.3|2113.33|2101.83|29
1735535820000|2024-12-30 05:17:00|2113.67|2102.17|2115.54|2104.04|2115.55|2104.05|2113.65|2102.15|19
1735535830000|2024-12-30 05:17:10|2115.87|2104.37|2115.13|2103.63|2116.13|2104.63|2115.01|2103.51|31
1735535840000|2024-12-30 05:17:20|2115.23|2103.73|2115.4|2103.9|2115.68|2104.18|2115.23|2103.73|20
1735535880000|2024-12-30 05:18:00|2115.48|2103.98|2115.4|2103.9|2115.48|2103.98|2115.4|2103.9|3
1735535900000|2024-12-30 05:18:20|2114.24|2102.74|2113.69|2102.19|2114.24|2102.74|2113.63|2102.13|7
1735535910000|2024-12-30 05:18:30|2113.58|2102.08|2113.57|2102.07|2114.77|2103.27|2113.51|2102.01|19
1735535920000|2024-12-30 05:18:40|2113.59|2102.09|2112.29|2100.79|2113.73|2102.23|2112.29|2100.79|20
1735535930000|2024-12-30 05:18:50|2112.49|2100.99|2110.97|2099.47|2112.76|2101.26|2110.86|2099.36|28
1735535940000|2024-12-30 05:19:00|2110.76|2099.26|2108.75|2097.25|2110.76|2099.26|2108.29|2096.79|37
1735535950000|2024-12-30 05:19:10|2108.85|2097.35|2110.88|2099.38|2110.98|2099.48|2108.75|2097.25|22
1735535960000|2024-12-30 05:19:20|2110.62|2099.12|2110.71|2099.21|2111.05|2099.55|2110.43|2098.93|22
1735535970000|2024-12-30 05:19:30|2110.47|2098.97|2108.58|2097.08|2110.47|2098.97|2108.46|2096.96|27
1735535980000|2024-12-30 05:19:40|2108.55|2097.05|2109.29|2097.79|2109.6|2098.1|2108.47|2096.97|25
1735535990000|2024-12-30 05:19:50|2109.25|2097.75|2109.5|2098|2109.59|2098.09|2109.04|2097.54|27
1735536000000|2024-12-30 05:20:00|2109.52|2098.02|2109.44|2097.94|2109.84|2098.34|2108.75|2097.25|23
1735536010000|2024-12-30 05:20:10|2109.14|2097.64|2108.17|2096.67|2109.14|2097.64|2107.91|2096.41|17
1735536020000|2024-12-30 05:20:20|2108.27|2096.77|2108.58|2097.08|2108.7|2097.2|2108.02|2096.52|21
1735536030000|2024-12-30 05:20:30|2108.7|2097.2|2108.49|2096.99|2108.75|2097.25|2108.49|2096.99|18
1735536040000|2024-12-30 05:20:40|2108.48|2096.98|2109.02|2097.52|2109.02|2097.52|2107.93|2096.43|28
1735536050000|2024-12-30 05:20:50|2109.04|2097.54|2110.64|2099.14|2110.73|2099.23|2108.75|2097.25|36
1735536060000|2024-12-30 05:21:00|2110.61|2099.11|2111.73|2100.23|2111.74|2100.24|2110.61|2099.11|22
1735536070000|2024-12-30 05:21:10|2111.9|2100.4|2111.59|2100.09|2112.14|2100.64|2111.24|2099.74|24
1735536080000|2024-12-30 05:21:20|2111.48|2099.98|2111.87|2100.37|2112.12|2100.62|2111.46|2099.96|24
1735536090000|2024-12-30 05:21:30|2112.11|2100.61|2111.84|2100.34|2112.71|2101.21|2111.67|2100.17|29
1735536100000|2024-12-30 05:21:40|2111.83|2100.33|2111.17|2099.67|2112.27|2100.77|2111.02|2099.52|24
1735536110000|2024-12-30 05:21:50|2111.27|2099.77|2111.3|2099.8|2111.51|2100.01|2111.09|2099.59|22
1735536120000|2024-12-30 05:22:00|2110.95|2099.45|2108.15|2096.65|2111.4|2099.9|2108.15|2096.65|33
1735536130000|2024-12-30 05:22:10|2108.14|2096.64|2108.66|2097.16|2109.12|2097.62|2108.14|2096.64|16
1735536140000|2024-12-30 05:22:20|2108.68|2097.18|2108.27|2096.77|2108.81|2097.31|2107.74|2096.24|25
1735536150000|2024-12-30 05:22:30|2108.48|2096.98|2108.61|2097.11|2108.83|2097.33|2108.4|2096.9|23
1735536160000|2024-12-30 05:22:40|2108.71|2097.21|2109.67|2098.17|2109.67|2098.17|2108.69|2097.19|24
1735536170000|2024-12-30 05:22:50|2109.85|2098.35|2109.53|2098.03|2109.98|2098.48|2109.44|2097.94|26
1735536180000|2024-12-30 05:23:00|2109.42|2097.92|2108.33|2096.83|2109.53|2098.03|2108.1|2096.6|26
1735536190000|2024-12-30 05:23:10|2108.51|2097.01|2108.4|2096.9|2108.73|2097.23|2108.13|2096.63|22
1735536200000|2024-12-30 05:23:20|2108.43|2096.93|2109.79|2098.29|2109.91|2098.41|2108.43|2096.93|19
1735536210000|2024-12-30 05:23:30|2109.77|2098.27|2109.74|2098.24|2109.87|2098.37|2109.46|2097.96|20
1735536220000|2024-12-30 05:23:40|2109.85|2098.35|2108.43|2096.93|2109.85|2098.35|2108.39|2096.89|23
1735536230000|2024-12-30 05:23:50|2108.53|2097.03|2109.04|2097.54|2109.04|2097.54|2108.41|2096.91|27
1735536240000|2024-12-30 05:24:00|2109.11|2097.61|2107.72|2096.22|2109.11|2097.61|2107.72|2096.22|24
1735536250000|2024-12-30 05:24:10|2106.8|2095.3|2106.13|2094.63|2106.8|2095.3|2105.85|2094.35|12
1735536260000|2024-12-30 05:24:20|2106.11|2094.61|2105.75|2094.25|2106.12|2094.62|2105.75|2094.25|14
1735536280000|2024-12-30 05:24:40|2104.52|2093.02|2103.56|2092.06|2104.52|2093.02|2103.04|2091.54|21
1735536290000|2024-12-30 05:24:50|2103.45|2091.95|2103.72|2092.22|2104.23|2092.73|2103.17|2091.67|36
1735536300000|2024-12-30 05:25:00|2103.69|2092.19|2102.88|2091.38|2103.99|2092.49|2102.75|2091.25|29
1735536310000|2024-12-30 05:25:10|2102.81|2091.31|2103.91|2092.41|2104.17|2092.67|2102.68|2091.18|30
1735536320000|2024-12-30 05:25:20|2103.94|2092.44|2105.33|2093.83|2105.64|2094.14|2103.94|2092.44|21
1735536330000|2024-12-30 05:25:30|2105.54|2094.04|2106.56|2095.06|2106.6|2095.1|2105.43|2093.93|22
1735536340000|2024-12-30 05:25:40|2106.52|2095.02|2106.25|2094.75|2106.6|2095.1|2105.62|2094.12|19
1735536350000|2024-12-30 05:25:50|2106.36|2094.86|2105.59|2094.09|2106.72|2095.22|2105.19|2093.69|23
1735536360000|2024-12-30 05:26:00|2105.79|2094.29|2106.95|2095.45|2106.95|2095.45|2105.58|2094.08|24
1735536370000|2024-12-30 05:26:10|2107.06|2095.56|2105.27|2093.77|2107.06|2095.56|2105.19|2093.69|23
1735536380000|2024-12-30 05:26:20|2105.23|2093.73|2105.26|2093.76|2105.77|2094.27|2105.12|2093.62|20
1735536390000|2024-12-30 05:26:30|2105.37|2093.87|2105.05|2093.55|2105.47|2093.97|2104.74|2093.24|33
1735536400000|2024-12-30 05:26:40|2105.15|2093.65|2105.81|2094.31|2105.81|2094.31|2104.94|2093.44|23
1735536410000|2024-12-30 05:26:50|2105.45|2093.95|2105.68|2094.18|2105.73|2094.23|2105.43|2093.93|19
1735536420000|2024-12-30 05:27:00|2105.78|2094.28|2105.41|2093.91|2105.99|2094.49|2105.36|2093.86|29
1735536430000|2024-12-30 05:27:10|2105.44|2093.94|2103.83|2092.33|2105.44|2093.94|2103.72|2092.22|22
1735536440000|2024-12-30 05:27:20|2103.89|2092.39|2104.84|2093.34|2105.17|2093.67|2103.89|2092.39|26
1735536450000|2024-12-30 05:27:30|2104.88|2093.38|2104.6|2093.1|2104.88|2093.38|2103.89|2092.39|20
1735536460000|2024-12-30 05:27:40|2104.49|2092.99|2104.17|2092.67|2104.5|2093|2104.01|2092.51|25
1735536470000|2024-12-30 05:27:50|2104.21|2092.71|2103.89|2092.39|2104.21|2092.71|2103.89|2092.39|6
1735536490000|2024-12-30 05:28:10|2103.98|2092.48|2104.23|2092.73|2104.31|2092.81|2103.98|2092.48|10
1735536500000|2024-12-30 05:28:20|2104.28|2092.78|2104.87|2093.37|2104.91|2093.41|2104.1|2092.6|25
1735536510000|2024-12-30 05:28:30|2104.73|2093.23|2104.17|2092.67|2104.91|2093.41|2104.08|2092.58|20
1735536520000|2024-12-30 05:28:40|2104.07|2092.57|2104.12|2092.62|2104.21|2092.71|2103.89|2092.39|20
1735536530000|2024-12-30 05:28:50|2104.09|2092.59|2104.55|2093.05|2104.86|2093.36|2104.06|2092.56|24
1735536540000|2024-12-30 05:29:00|2104.43|2092.93|2105.56|2094.06|2105.56|2094.06|2104.43|2092.93|27
1735536550000|2024-12-30 05:29:10|2105.35|2093.85|2104.84|2093.34|2105.36|2093.86|2104.71|2093.21|29
1735536560000|2024-12-30 05:29:20|2104.94|2093.44|2106.71|2095.21|2106.71|2095.21|2104.1|2092.6|27
1735536570000|2024-12-30 05:29:30|2106.74|2095.24|2107.66|2096.16|2107.66|2096.16|2106.74|2095.24|20
1735536580000|2024-12-30 05:29:40|2107.64|2096.14|2106.87|2095.37|2107.64|2096.14|2106.79|2095.29|18
1735536590000|2024-12-30 05:29:50|2106.97|2095.47|2105.14|2093.64|2106.97|2095.47|2104.99|2093.49|26
1735536600000|2024-12-30 05:30:00|2105.15|2093.65|2105.11|2093.61|2105.4|2093.9|2104.58|2093.08|23
1735536610000|2024-12-30 05:30:10|2105.1|2093.6|2106.04|2094.54|2106.77|2095.27|2105.1|2093.6|30
1735536620000|2024-12-30 05:30:20|2106.01|2094.51|2106.4|2094.9|2106.88|2095.38|2106.01|2094.51|25
1735536630000|2024-12-30 05:30:30|2105.06|2093.56|2105.72|2094.22|2106.03|2094.53|2104.98|2093.48|20
1735536640000|2024-12-30 05:30:40|2105.71|2094.21|2107|2095.5|2107.16|2095.66|2105.59|2094.09|23
1735536650000|2024-12-30 05:30:50|2107.04|2095.54|2107.69|2096.19|2107.9|2096.4|2106.85|2095.35|17
1735536660000|2024-12-30 05:31:00|2107.64|2096.14|2108.93|2097.43|2109.15|2097.65|2107.64|2096.14|24
1735536670000|2024-12-30 05:31:10|2108.82|2097.32|2108.8|2097.3|2108.86|2097.36|2108.79|2097.29|7
1735536680000|2024-12-30 05:31:20|2108.81|2097.31|2110.72|2099.22|2110.72|2099.22|2108.81|2097.31|22
1735536690000|2024-12-30 05:31:30|2110.83|2099.33|2110.05|2098.55|2110.88|2099.38|2110.05|2098.55|24
1735536700000|2024-12-30 05:31:40|2109.9|2098.4|2107.95|2096.45|2109.9|2098.4|2107.79|2096.29|19
1735536710000|2024-12-30 05:31:50|2107.94|2096.44|2109.25|2097.75|2109.51|2098.01|2107.8|2096.3|22
1735536720000|2024-12-30 05:32:00|2109.17|2097.67|2109.4|2097.9|2109.51|2098.01|2108.87|2097.37|19
1735536730000|2024-12-30 05:32:10|2109.5|2098|2108.61|2097.11|2109.5|2098|2108.4|2096.9|17
1735536740000|2024-12-30 05:32:20|2108.57|2097.07|2108.52|2097.02|2108.99|2097.49|2108.41|2096.91|23
1735536750000|2024-12-30 05:32:30|2108.25|2096.75|2109.05|2097.55|2109.58|2098.08|2107.8|2096.3|23
1735536760000|2024-12-30 05:32:40|2108.95|2097.45|2107.95|2096.45|2108.95|2097.45|2107.84|2096.34|18
1735536770000|2024-12-30 05:32:50|2107.9|2096.4|2107.92|2096.42|2107.92|2096.42|2107.63|2096.13|18
1735536780000|2024-12-30 05:33:00|2107.89|2096.39|2107.45|2095.95|2107.89|2096.39|2107.45|2095.95|16
1735536800000|2024-12-30 05:33:20|2106.61|2095.11|2104.97|2093.47|2106.61|2095.11|2104.97|2093.47|3
1735536810000|2024-12-30 05:33:30|2104.95|2093.45|2104.14|2092.64|2104.98|2093.48|2104.14|2092.64|15
1735536820000|2024-12-30 05:33:40|2104.44|2092.94|2104.23|2092.73|2104.84|2093.34|2103.97|2092.47|30
1735536830000|2024-12-30 05:33:50|2103.88|2092.38|2105.16|2093.66|2105.52|2094.02|2103.52|2092.02|29
1735536840000|2024-12-30 05:34:00|2105.19|2093.69|2105.73|2094.23|2105.94|2094.44|2104.77|2093.27|34
1735536850000|2024-12-30 05:34:10|2105.94|2094.44|2107.12|2095.62|2107.23|2095.73|2105.45|2093.95|24
1735536860000|2024-12-30 05:34:20|2107.13|2095.63|2106.11|2094.61|2107.54|2096.04|2106.11|2094.61|24
1735536870000|2024-12-30 05:34:30|2106.25|2094.75|2105.5|2094|2107.04|2095.54|2105.5|2094|24
1735536880000|2024-12-30 05:34:40|2104.77|2093.27|2103.08|2091.58|2104.77|2093.27|2102.74|2091.24|18
1735536890000|2024-12-30 05:34:50|2102.95|2091.45|2103.78|2092.28|2104.24|2092.74|2102.68|2091.18|23
1735536900000|2024-12-30 05:35:00|2103.53|2092.03|2103.73|2092.23|2103.73|2092.23|2102.54|2091.04|26
1735536910000|2024-12-30 05:35:10|2103.72|2092.22|2105.08|2093.58|2105.14|2093.64|2103.44|2091.94|22
1735536920000|2024-12-30 05:35:20|2104.84|2093.34|2104.89|2093.39|2104.93|2093.43|2104.47|2092.97|9
1735536930000|2024-12-30 05:35:30|2105.2|2093.7|2106.05|2094.55|2106.05|2094.55|2105.2|2093.7|8
1735536940000|2024-12-30 05:35:40|2105.68|2094.18|2105.25|2093.75|2105.77|2094.27|2105.2|2093.7|14
1735536950000|2024-12-30 05:35:50|2105.24|2093.74|2104.86|2093.36|2105.45|2093.95|2104.79|2093.29|18
1735536960000|2024-12-30 05:36:00|2104.85|2093.35|2104.35|2092.85|2105.05|2093.55|2104.31|2092.81|21
1735536970000|2024-12-30 05:36:10|2104.34|2092.84|2103.95|2092.45|2104.34|2092.84|2103.95|2092.45|11
1735536980000|2024-12-30 05:36:20|2102.83|2091.33|2102.83|2091.33|2102.83|2091.33|2102.83|2091.33|1
1735536990000|2024-12-30 05:36:30|2101.84|2090.34|2102.05|2090.55|2103.2|2091.7|2101.52|2090.02|25
1735537000000|2024-12-30 05:36:40|2102.15|2090.65|2101.81|2090.31|2102.15|2090.65|2100.55|2089.05|28
1735537010000|2024-12-30 05:36:50|2101.6|2090.1|2101.93|2090.43|2101.93|2090.43|2101.16|2089.66|18
1735537020000|2024-12-30 05:37:00|2102.02|2090.52|2101.35|2089.85|2102.07|2090.57|2100.88|2089.38|29
1735537030000|2024-12-30 05:37:10|2101.29|2089.79|2099.68|2088.18|2101.29|2089.79|2099.68|2088.18|16
1735537040000|2024-12-30 05:37:20|2098.82|2087.32|2098.16|2086.66|2098.82|2087.32|2098.16|2086.66|10
1735537050000|2024-12-30 05:37:30|2098.26|2086.76|2100.03|2088.53|2100.59|2089.09|2098.26|2086.76|37
1735537060000|2024-12-30 05:37:40|2100.04|2088.54|2099.7|2088.2|2100.18|2088.68|2098.99|2087.49|33
1735537070000|2024-12-30 05:37:50|2099.77|2088.27|2099.69|2088.19|2099.77|2088.27|2099.19|2087.69|17
1735537080000|2024-12-30 05:38:00|2099.71|2088.21|2099.64|2088.14|2099.71|2088.21|2099.64|2088.14|11
1735537090000|2024-12-30 05:38:10|2099.67|2088.17|2099.64|2088.14|2099.77|2088.27|2099.64|2088.14|6
1735537100000|2024-12-30 05:38:20|2098.9|2087.4|2098.16|2086.66|2098.9|2087.4|2098.16|2086.66|2
1735537140000|2024-12-30 05:39:00|2098.07|2086.57|2098|2086.5|2098.13|2086.63|2097.85|2086.35|12
1735537150000|2024-12-30 05:39:10|2097.94|2086.44|2098.16|2086.66|2098.16|2086.66|2097.89|2086.39|9
1735537160000|2024-12-30 05:39:20|2099.15|2087.65|2100.08|2088.58|2100.14|2088.64|2099.15|2087.65|15
1735537170000|2024-12-30 05:39:30|2100.14|2088.64|2099.67|2088.17|2100.16|2088.66|2098.93|2087.43|23
1735537180000|2024-12-30 05:39:40|2099.68|2088.18|2099.95|2088.45|2100.07|2088.57|2099.58|2088.08|27
1735537190000|2024-12-30 05:39:50|2100.11|2088.61|2100.03|2088.53|2100.18|2088.68|2099.92|2088.42|27
1735537200000|2024-12-30 05:40:00|2100.01|2088.51|2099.51|2088.01|2100.16|2088.66|2099.2|2087.7|32
1735537210000|2024-12-30 05:40:10|2099.92|2088.42|2100.21|2088.71|2100.21|2088.71|2099.88|2088.38|4
1735537220000|2024-12-30 05:40:20|2100.18|2088.68|2099.73|2088.23|2100.18|2088.68|2099.68|2088.18|5
1735537230000|2024-12-30 05:40:30|2099.6|2088.1|2100.21|2088.71|2100.21|2088.71|2099.49|2087.99|13
1735537250000|2024-12-30 05:40:50|2101.39|2089.89|2102.3|2090.8|2102.79|2091.29|2101.39|2089.89|18
1735537260000|2024-12-30 05:41:00|2102.81|2091.31|2104.21|2092.71|2104.24|2092.74|2102.81|2091.31|28
1735537270000|2024-12-30 05:41:10|2104.42|2092.92|2105.36|2093.86|2105.87|2094.37|2104.42|2092.92|33
1735537280000|2024-12-30 05:41:20|2105.04|2093.54|2106.07|2094.57|2106.07|2094.57|2105.04|2093.54|30
1735537290000|2024-12-30 05:41:30|2106.06|2094.56|2106.16|2094.66|2106.37|2094.87|2105.91|2094.41|25
1735537300000|2024-12-30 05:41:40|2106.15|2094.65|2105.16|2093.66|2106.15|2094.65|2105.09|2093.59|22
1735537310000|2024-12-30 05:41:50|2105.24|2093.74|2105.62|2094.12|2105.87|2094.37|2105.23|2093.73|18
1735537320000|2024-12-30 05:42:00|2105.6|2094.1|2106.96|2095.46|2107.06|2095.56|2105.57|2094.07|25
1735537330000|2024-12-30 05:42:10|2107.17|2095.67|2107.51|2096.01|2107.51|2096.01|2106.62|2095.12|19
1735537340000|2024-12-30 05:42:20|2107.58|2096.08|2108.66|2097.16|2108.77|2097.27|2107.46|2095.96|25
1735537350000|2024-12-30 05:42:30|2108.71|2097.21|2108.81|2097.31|2108.82|2097.32|2108.28|2096.78|23
1735537360000|2024-12-30 05:42:40|2108.92|2097.42|2109.05|2097.55|2109.21|2097.71|2108.44|2096.94|20
1735537370000|2024-12-30 05:42:50|2109.06|2097.56|2110.15|2098.65|2110.15|2098.65|2109.06|2097.56|28
1735537380000|2024-12-30 05:43:00|2110.01|2098.51|2109.75|2098.25|2110.01|2098.51|2109.24|2097.74|27
1735537390000|2024-12-30 05:43:10|2109.77|2098.27|2109.46|2097.96|2110.74|2099.24|2109.46|2097.96|30
1735537400000|2024-12-30 05:43:20|2109.6|2098.1|2109.28|2097.78|2109.65|2098.15|2109.28|2097.78|13
1735537440000|2024-12-30 05:44:00|2109.38|2097.88|2109.28|2097.78|2109.38|2097.88|2109.28|2097.78|4
1735537450000|2024-12-30 05:44:10|2106.57|2095.07|2106.34|2094.84|2106.74|2095.24|2106.34|2094.84|18
1735537460000|2024-12-30 05:44:20|2106.13|2094.63|2107.25|2095.75|2107.25|2095.75|2106.04|2094.54|32
1735537470000|2024-12-30 05:44:30|2107.24|2095.74|2106.75|2095.25|2107.46|2095.96|2106.75|2095.25|25
1735537480000|2024-12-30 05:44:40|2106.79|2095.29|2106.87|2095.37|2107.78|2096.28|2106.79|2095.29|27
1735537490000|2024-12-30 05:44:50|2107.08|2095.58|2106.52|2095.02|2107.08|2095.58|2106.51|2095.01|31
1735537500000|2024-12-30 05:45:00|2106.51|2095.01|2106.58|2095.08|2106.81|2095.31|2105.86|2094.36|25
1735537510000|2024-12-30 05:45:10|2106.36|2094.86|2107.13|2095.63|2107.13|2095.63|2106.05|2094.55|29
1735537520000|2024-12-30 05:45:20|2107.29|2095.79|2107.89|2096.39|2107.89|2096.39|2107.04|2095.54|23
1735537530000|2024-12-30 05:45:30|2108.33|2096.83|2108.88|2097.38|2109.02|2097.52|2108.19|2096.69|27
1735537540000|2024-12-30 05:45:40|2108.95|2097.45|2109.03|2097.53|2109.27|2097.77|2108.61|2097.11|16
1735537550000|2024-12-30 05:45:50|2108.99|2097.49|2109.4|2097.9|2110.34|2098.84|2108.99|2097.49|25
1735537560000|2024-12-30 05:46:00|2109.52|2098.02|2109.64|2098.14|2109.64|2098.14|2108.64|2097.14|24
1735537570000|2024-12-30 05:46:10|2109.67|2098.17|2109.19|2097.69|2109.84|2098.34|2108.93|2097.43|29
1735537580000|2024-12-30 05:46:20|2109.28|2097.78|2109.72|2098.22|2110.12|2098.62|2109.28|2097.78|27
1735537590000|2024-12-30 05:46:30|2109.69|2098.19|2110.5|2099|2110.83|2099.33|2109.65|2098.15|17
1735537600000|2024-12-30 05:46:40|2110.61|2099.11|2111.74|2100.24|2111.74|2100.24|2110.61|2099.11|18
1735537610000|2024-12-30 05:46:50|2112.58|2101.08|2112.52|2101.02|2113.23|2101.73|2112.52|2101.02|25
1735537620000|2024-12-30 05:47:00|2112.53|2101.03|2111.09|2099.59|2112.53|2101.03|2111.02|2099.52|25
1735537630000|2024-12-30 05:47:10|2111.11|2099.61|2109.25|2097.75|2111.11|2099.61|2109.15|2097.65|20
1735537640000|2024-12-30 05:47:20|2109.36|2097.86|2110.13|2098.63|2110.48|2098.98|2108.84|2097.34|26
1735537650000|2024-12-30 05:47:30|2110.24|2098.74|2108.42|2096.92|2110.39|2098.89|2108.42|2096.92|24
1735537660000|2024-12-30 05:47:40|2108.4|2096.9|2108.75|2097.25|2108.97|2097.47|2108.4|2096.9|18
1735537670000|2024-12-30 05:47:50|2108.85|2097.35|2108.66|2097.16|2109.03|2097.53|2108.58|2097.08|21
1735537680000|2024-12-30 05:48:00|2108.62|2097.12|2109.64|2098.14|2109.71|2098.21|2108.45|2096.95|21
1735537690000|2024-12-30 05:48:10|2109.56|2098.06|2109.66|2098.16|2110.19|2098.69|2109.56|2098.06|22
1735537700000|2024-12-30 05:48:20|2109.63|2098.13|2109.9|2098.4|2110.02|2098.52|2109.33|2097.83|14
1735537710000|2024-12-30 05:48:30|2109.97|2098.47|2109.98|2098.48|2110.13|2098.63|2109.73|2098.23|26
1735537720000|2024-12-30 05:48:40|2110.01|2098.51|2110.5|2099|2111.1|2099.6|2109.97|2098.47|23
1735537730000|2024-12-30 05:48:50|2110.53|2099.03|2109.48|2097.98|2110.53|2099.03|2109.4|2097.9|23
1735537740000|2024-12-30 05:49:00|2109.44|2097.94|2109.33|2097.83|2109.8|2098.3|2109.33|2097.83|18
1735537750000|2024-12-30 05:49:10|2108.07|2096.57|2107.07|2095.57|2108.07|2096.57|2107.07|2095.57|2
1735537760000|2024-12-30 05:49:20|2107.14|2095.64|2106.64|2095.14|2107.33|2095.83|2106.31|2094.81|22
1735537770000|2024-12-30 05:49:30|2106.55|2095.05|2108.11|2096.61|2108.12|2096.62|2106.5|2095|29
1735537780000|2024-12-30 05:49:40|2108.1|2096.6|2107.89|2096.39|2108.63|2097.13|2107.89|2096.39|29
1735537790000|2024-12-30 05:49:50|2107.83|2096.33|2106.84|2095.34|2107.95|2096.45|2106.78|2095.28|24
1735537800000|2024-12-30 05:50:00|2106.83|2095.33|2107.08|2095.58|2107.15|2095.65|2106.55|2095.05|28
1735537810000|2024-12-30 05:50:10|2107.2|2095.7|2107.83|2096.33|2107.83|2096.33|2106.64|2095.14|18
1735537820000|2024-12-30 05:50:20|2107.94|2096.44|2108.35|2096.85|2108.62|2097.12|2107.94|2096.44|18
1735537830000|2024-12-30 05:50:30|2108.43|2096.93|2107.64|2096.14|2108.43|2096.93|2107.57|2096.07|18
1735537840000|2024-12-30 05:50:40|2107.67|2096.17|2107.18|2095.68|2107.81|2096.31|2106.98|2095.48|22
1735537850000|2024-12-30 05:50:50|2107.15|2095.65|2106.9|2095.4|2107.16|2095.66|2106.78|2095.28|20
1735537860000|2024-12-30 05:51:00|2107.09|2095.59|2107.52|2096.02|2107.7|2096.2|2107.05|2095.55|34
1735537870000|2024-12-30 05:51:10|2107.51|2096.01|2108.45|2096.95|2108.98|2097.48|2107.5|2096|18
1735537880000|2024-12-30 05:51:20|2108.42|2096.92|2108.24|2096.74|2108.42|2096.92|2107.78|2096.28|20
1735537890000|2024-12-30 05:51:30|2108.42|2096.92|2107.84|2096.34|2108.74|2097.24|2107.84|2096.34|31
1735537900000|2024-12-30 05:51:40|2107.92|2096.42|2108.71|2097.21|2108.72|2097.22|2107.92|2096.42|21
1735537910000|2024-12-30 05:51:50|2108.82|2097.32|2109.91|2098.41|2109.97|2098.47|2108.82|2097.32|18
1735537920000|2024-12-30 05:52:00|2109.77|2098.27|2109.76|2098.26|2110.7|2099.2|2109.7|2098.2|21
1735537930000|2024-12-30 05:52:10|2109.93|2098.43|2109.92|2098.42|2110.04|2098.54|2109.36|2097.86|15
1735537940000|2024-12-30 05:52:20|2109.95|2098.45|2109.77|2098.27|2109.97|2098.47|2109.25|2097.75|26
1735537950000|2024-12-30 05:52:30|2109.76|2098.26|2111.53|2100.03|2111.53|2100.03|2109.74|2098.24|17
1735537960000|2024-12-30 05:52:40|2111.33|2099.83|2110.75|2099.25|2111.91|2100.41|2110.7|2099.2|17
1735537970000|2024-12-30 05:52:50|2110.74|2099.24|2110.59|2099.09|2110.74|2099.24|2110.49|2098.99|11
1735537980000|2024-12-30 05:53:00|2110.65|2099.15|2110.65|2099.15|2110.67|2099.17|2110.46|2098.96|14
1735537990000|2024-12-30 05:53:10|2110.61|2099.11|2110.44|2098.94|2110.61|2099.11|2109.37|2097.87|24
1735538000000|2024-12-30 05:53:20|2110.48|2098.98|2109.83|2098.33|2110.51|2099.01|2109.83|2098.33|25
1735538010000|2024-12-30 05:53:30|2109.84|2098.34|2108.75|2097.25|2110.07|2098.57|2108.75|2097.25|11
1735538110000|2024-12-30 05:55:10|2108.25|2096.75|2107.75|2096.25|2108.25|2096.75|2107.75|2096.25|2
1735538140000|2024-12-30 05:55:40|2106.73|2095.23|2106.17|2094.67|2106.73|2095.23|2105.7|2094.2|14
1735538150000|2024-12-30 05:55:50|2105.77|2094.27|2103.75|2092.25|2105.81|2094.31|2103.75|2092.25|14
1735538160000|2024-12-30 05:56:00|2103.73|2092.23|2103.48|2091.98|2103.73|2092.23|2103.39|2091.89|9
1735538170000|2024-12-30 05:56:10|2103.37|2091.87|2103.61|2092.11|2103.68|2092.18|2103|2091.5|17
1735538180000|2024-12-30 05:56:20|2103.69|2092.19|2103.72|2092.22|2103.75|2092.25|2103.69|2092.19|6
1735538190000|2024-12-30 05:56:30|2103.68|2092.18|2103.75|2092.25|2103.75|2092.25|2103.56|2092.06|10
1735538250000|2024-12-30 05:57:30|2105.53|2094.03|2105.53|2094.03|2105.53|2094.03|2105.53|2094.03|1
1735538260000|2024-12-30 05:57:40|2106.38|2094.88|2107.32|2095.82|2107.34|2095.84|2106.38|2094.88|12
1735538270000|2024-12-30 05:57:50|2107.55|2096.05|2107.52|2096.02|2107.63|2096.13|2107.32|2095.82|19
1735538280000|2024-12-30 05:58:00|2107.55|2096.05|2109.41|2097.91|2109.41|2097.91|2107.55|2096.05|28
1735538290000|2024-12-30 05:58:10|2109.46|2097.96|2108.07|2096.57|2109.46|2097.96|2107.99|2096.49|23
1735538300000|2024-12-30 05:58:20|2108.1|2096.6|2108.06|2096.56|2108.31|2096.81|2107.86|2096.36|24
1735538310000|2024-12-30 05:58:30|2108.07|2096.57|2108.15|2096.65|2108.22|2096.72|2108.01|2096.51|18
1735538320000|2024-12-30 05:58:40|2108.33|2096.83|2108.47|2096.97|2108.58|2097.08|2108.24|2096.74|16
1735538330000|2024-12-30 05:58:50|2108.49|2096.99|2109.16|2097.66|2109.18|2097.68|2108.34|2096.84|34
1735538340000|2024-12-30 05:59:00|2109.17|2097.67|2108.51|2097.01|2109.17|2097.67|2108.19|2096.69|30
1735538350000|2024-12-30 05:59:10|2108.48|2096.98|2108.28|2096.78|2108.48|2096.98|2108.1|2096.6|16
1735538360000|2024-12-30 05:59:20|2108.31|2096.81|2108.18|2096.68|2108.38|2096.88|2108.16|2096.66|22
1735538370000|2024-12-30 05:59:30|2108.2|2096.7|2107.03|2095.53|2108.2|2096.7|2107.03|2095.53|22
1735538380000|2024-12-30 05:59:40|2107.04|2095.54|2106.66|2095.16|2107.04|2095.54|2106.5|2095|20
1735538390000|2024-12-30 05:59:50|2106.68|2095.18|2107.31|2095.81|2107.37|2095.87|2106.15|2094.65|20
1735538400000|2024-12-30 06:00:00|2107.07|2095.57|2106.36|2094.86|2107.28|2095.78|2106.33|2094.83|29
1735538410000|2024-12-30 06:00:10|2106.33|2094.83|2106.56|2095.06|2106.65|2095.15|2105.86|2094.36|23
1735538420000|2024-12-30 06:00:20|2106.62|2095.12|2106.09|2094.59|2107.15|2095.65|2106.03|2094.53|21
1735538430000|2024-12-30 06:00:30|2106.18|2094.68|2106.7|2095.2|2106.7|2095.2|2105.95|2094.45|24
1735538440000|2024-12-30 06:00:40|2106.69|2095.19|2108.25|2096.75|2108.25|2096.75|2106.56|2095.06|20
1735538450000|2024-12-30 06:00:50|2108.13|2096.63|2109.42|2097.92|2109.42|2097.92|2108.13|2096.63|25
1735538460000|2024-12-30 06:01:00|2109.6|2098.1|2110.23|2098.73|2111.14|2099.64|2109.6|2098.1|22
1735538470000|2024-12-30 06:01:10|2110.57|2099.07|2110.51|2099.01|2110.86|2099.36|2110.27|2098.77|24
1735538480000|2024-12-30 06:01:20|2110.38|2098.88|2109.25|2097.75|2110.38|2098.88|2109.11|2097.61|15
1735538490000|2024-12-30 06:01:30|2109.26|2097.76|2110.34|2098.84|2110.35|2098.85|2109.26|2097.76|23
1735538500000|2024-12-30 06:01:40|2110.47|2098.97|2110.19|2098.69|2111.14|2099.64|2109.9|2098.4|24
1735538510000|2024-12-30 06:01:50|2110.17|2098.67|2110.42|2098.92|2110.7|2099.2|2110.01|2098.51|19
1735538520000|2024-12-30 06:02:00|2110.58|2099.08|2112.24|2100.74|2112.25|2100.75|2110.48|2098.98|25
1735538530000|2024-12-30 06:02:10|2112.25|2100.75|2112.66|2101.16|2113.58|2102.08|2112.25|2100.75|21
1735538540000|2024-12-30 06:02:20|2112.69|2101.19|2112.79|2101.29|2112.89|2101.39|2112.23|2100.73|15
1735538550000|2024-12-30 06:02:30|2113.03|2101.53|2114.69|2103.19|2114.69|2103.19|2112.85|2101.35|26
1735538560000|2024-12-30 06:02:40|2114.7|2103.2|2115.04|2103.54|2115.08|2103.58|2114.7|2103.2|15
1735538570000|2024-12-30 06:02:50|2115.05|2103.55|2114.38|2102.88|2115.05|2103.55|2114.38|2102.88|18
1735538580000|2024-12-30 06:03:00|2114.31|2102.81|2113.43|2101.93|2114.31|2102.81|2112.93|2101.43|23
1735538590000|2024-12-30 06:03:10|2113.4|2101.9|2112.7|2101.2|2113.4|2101.9|2112.58|2101.08|18
1735538600000|2024-12-30 06:03:20|2112.75|2101.25|2114.48|2102.98|2114.72|2103.22|2112.75|2101.25|26
1735538610000|2024-12-30 06:03:30|2114.59|2103.09|2115.12|2103.62|2115.13|2103.63|2114.47|2102.97|13
1735538620000|2024-12-30 06:03:40|2115.22|2103.72|2115.49|2103.99|2115.5|2104|2115.07|2103.57|27
1735538630000|2024-12-30 06:03:50|2115.56|2104.06|2115.61|2104.11|2116.34|2104.84|2115.56|2104.06|21
1735538640000|2024-12-30 06:04:00|2115.58|2104.08|2115.6|2104.1|2116.13|2104.63|2115.31|2103.81|19
1735538650000|2024-12-30 06:04:10|2115.46|2103.96|2115.3|2103.8|2115.46|2103.96|2114.99|2103.49|24
1735538660000|2024-12-30 06:04:20|2115.31|2103.81|2115.33|2103.83|2115.75|2104.25|2115.2|2103.7|15
1735538670000|2024-12-30 06:04:30|2115.5|2104|2115.62|2104.12|2115.64|2104.14|2114.59|2103.09|27
1735538680000|2024-12-30 06:04:40|2115.61|2104.11|2115.41|2103.91|2115.61|2104.11|2115.41|2103.91|17
1735538690000|2024-12-30 06:04:50|2115.42|2103.92|2115.47|2103.97|2115.55|2104.05|2115.34|2103.84|12
1735538700000|2024-12-30 06:05:00|2115.36|2103.86|2114.86|2103.36|2115.41|2103.91|2114.69|2103.19|20
1735538710000|2024-12-30 06:05:10|2114.87|2103.37|2115.63|2104.13|2115.72|2104.22|2114.87|2103.37|25
1735538720000|2024-12-30 06:05:20|2115.64|2104.14|2115.62|2104.12|2115.72|2104.22|2115.38|2103.88|18
1735538730000|2024-12-30 06:05:30|2115.6|2104.1|2114.9|2103.4|2115.61|2104.11|2114.84|2103.34|17
1735538740000|2024-12-30 06:05:40|2114.83|2103.33|2114.6|2103.1|2114.83|2103.33|2114.57|2103.07|19
1735538750000|2024-12-30 06:05:50|2114.55|2103.05|2114.98|2103.48|2114.98|2103.48|2114.25|2102.75|28
1735538760000|2024-12-30 06:06:00|2114.86|2103.36|2113.47|2101.97|2114.86|2103.36|2113.47|2101.97|23
1735538770000|2024-12-30 06:06:10|2113.48|2101.98|2113.77|2102.27|2113.83|2102.33|2113.21|2101.71|21
1735538780000|2024-12-30 06:06:20|2113.66|2102.16|2111.51|2100.01|2113.66|2102.16|2110.52|2099.02|30
1735538790000|2024-12-30 06:06:30|2110.82|2099.32|2110.67|2099.17|2111.18|2099.68|2110.46|2098.96|30
1735538800000|2024-12-30 06:06:40|2110.57|2099.07|2109.79|2098.29|2110.81|2099.31|2109.31|2097.81|31
1735538810000|2024-12-30 06:06:50|2109.93|2098.43|2110.62|2099.12|2110.62|2099.12|2109.76|2098.26|22
1735538820000|2024-12-30 06:07:00|2110.98|2099.48|2109.67|2098.17|2111.38|2099.88|2109.64|2098.14|32
1735538830000|2024-12-30 06:07:10|2109.57|2098.07|2110.02|2098.52|2110.41|2098.91|2109.35|2097.85|30
1735538840000|2024-12-30 06:07:20|2110.19|2098.69|2112.31|2100.81|2112.34|2100.84|2110.19|2098.69|22
1735538850000|2024-12-30 06:07:30|2112.28|2100.78|2111.35|2099.85|2112.28|2100.78|2110.73|2099.23|18
1735538860000|2024-12-30 06:07:40|2111.45|2099.95|2110.61|2099.11|2111.68|2100.18|2109.89|2098.39|27
1735538870000|2024-12-30 06:07:50|2110.57|2099.07|2110.65|2099.15|2110.76|2099.26|2110.57|2099.07|15
1735538880000|2024-12-30 06:08:00|2110.6|2099.1|2110.81|2099.31|2110.82|2099.32|2110.31|2098.81|21
1735538890000|2024-12-30 06:08:10|2110.61|2099.11|2109.18|2097.68|2110.61|2099.11|2109.18|2097.68|19
1735538900000|2024-12-30 06:08:20|2109.08|2097.58|2108.67|2097.17|2109.08|2097.58|2108.54|2097.04|21
1735538910000|2024-12-30 06:08:30|2108.41|2096.91|2108.68|2097.18|2109.12|2097.62|2108.33|2096.83|33
1735538920000|2024-12-30 06:08:40|2108.69|2097.19|2108.2|2096.7|2109.78|2098.28|2108.09|2096.59|25
1735538930000|2024-12-30 06:08:50|2108.16|2096.66|2108.5|2097|2108.63|2097.13|2107.72|2096.22|29
1735538940000|2024-12-30 06:09:00|2108.52|2097.02|2108.67|2097.17|2108.98|2097.48|2108.51|2097.01|21
1735538950000|2024-12-30 06:09:10|2108.61|2097.11|2109.33|2097.83|2109.46|2097.96|2108.15|2096.65|24
1735538960000|2024-12-30 06:09:20|2109.23|2097.73|2109.61|2098.11|2109.88|2098.38|2108.98|2097.48|25
1735538970000|2024-12-30 06:09:30|2109.54|2098.04|2109.57|2098.07|2109.74|2098.24|2109.43|2097.93|24
1735538980000|2024-12-30 06:09:40|2109.66|2098.16|2110.19|2098.69|2110.3|2098.8|2109.65|2098.15|25
1735538990000|2024-12-30 06:09:50|2110.2|2098.7|2109.52|2098.02|2110.22|2098.72|2109.4|2097.9|17
1735539000000|2024-12-30 06:10:00|2109.53|2098.03|2109.99|2098.49|2109.99|2098.49|2109.53|2098.03|23
1735539010000|2024-12-30 06:10:10|2109.78|2098.28|2109.71|2098.21|2109.86|2098.36|2109.44|2097.94|19
1735539020000|2024-12-30 06:10:20|2109.68|2098.18|2110.01|2098.51|2110.3|2098.8|2109.08|2097.58|22
1735539030000|2024-12-30 06:10:30|2110.16|2098.66|2110.4|2098.9|2110.4|2098.9|2110.02|2098.52|22
1735539040000|2024-12-30 06:10:40|2110.41|2098.91|2110.5|2099|2111.32|2099.82|2110.41|2098.91|32
1735539050000|2024-12-30 06:10:50|2110.34|2098.84|2110.4|2098.9|2110.55|2099.05|2110.18|2098.68|19
1735539060000|2024-12-30 06:11:00|2110.48|2098.98|2111.29|2099.79|2111.29|2099.79|2110.48|2098.98|19
1735539070000|2024-12-30 06:11:10|2111.3|2099.8|2110.31|2098.81|2111.41|2099.91|2110.17|2098.67|21
1735539080000|2024-12-30 06:11:20|2110.56|2099.06|2110.79|2099.29|2110.85|2099.35|2110.41|2098.91|19
1735539090000|2024-12-30 06:11:30|2110.78|2099.28|2111.8|2100.3|2112.02|2100.52|2110.75|2099.25|16
1735539100000|2024-12-30 06:11:40|2111.73|2100.23|2112.83|2101.33|2112.93|2101.43|2111.73|2100.23|25
1735539110000|2024-12-30 06:11:50|2112.89|2101.39|2112.8|2101.3|2112.96|2101.46|2112.62|2101.12|18
1735539120000|2024-12-30 06:12:00|2112.85|2101.35|2112.5|2101|2112.96|2101.46|2112.43|2100.93|21
1735539130000|2024-12-30 06:12:10|2112.59|2101.09|2113.4|2101.9|2113.6|2102.1|2112.51|2101.01|23
1735539140000|2024-12-30 06:12:20|2113.51|2102.01|2112.49|2100.99|2113.54|2102.04|2112.49|2100.99|30
1735539150000|2024-12-30 06:12:30|2112.69|2101.19|2112.68|2101.18|2113.47|2101.97|2112.58|2101.08|24
1735539160000|2024-12-30 06:12:40|2112.73|2101.23|2112.74|2101.24|2112.89|2101.39|2112.56|2101.06|19
1735539170000|2024-12-30 06:12:50|2112.63|2101.13|2111.73|2100.23|2112.82|2101.32|2111.73|2100.23|28
1735539180000|2024-12-30 06:13:00|2111.66|2100.16|2113.27|2101.77|2113.45|2101.95|2111.48|2099.98|30
1735539190000|2024-12-30 06:13:10|2113.25|2101.75|2113.15|2101.65|2113.47|2101.97|2113.01|2101.51|20
1735539200000|2024-12-30 06:13:20|2113.17|2101.67|2114.66|2103.16|2114.66|2103.16|2113.17|2101.67|29
1735539210000|2024-12-30 06:13:30|2114.85|2103.35|2115.57|2104.07|2115.58|2104.08|2114.85|2103.35|18
1735539220000|2024-12-30 06:13:40|2115.56|2104.06|2115.36|2103.86|2115.58|2104.08|2115.34|2103.84|19
1735539230000|2024-12-30 06:13:50|2115.33|2103.83|2115.46|2103.96|2115.53|2104.03|2115.08|2103.58|28
1735539240000|2024-12-30 06:14:00|2115.57|2104.07|2115.75|2104.25|2115.75|2104.25|2115.57|2104.07|5
1735539250000|2024-12-30 06:14:10|2116.7|2105.2|2117.56|2106.06|2117.57|2106.07|2116.7|2105.2|5
1735539260000|2024-12-30 06:14:20|2117.55|2106.05|2118.04|2106.54|2118.26|2106.76|2117.16|2105.66|24
1735539270000|2024-12-30 06:14:30|2118.15|2106.65|2118.34|2106.84|2118.37|2106.87|2118.15|2106.65|21
1735539280000|2024-12-30 06:14:40|2118.29|2106.79|2120.04|2108.54|2120.19|2108.69|2118|2106.5|25
1735539290000|2024-12-30 06:14:50|2119.74|2108.24|2120.04|2108.54|2120.04|2108.54|2119.45|2107.95|25
1735539300000|2024-12-30 06:15:00|2119.85|2108.35|2120.8|2109.3|2120.8|2109.3|2119.66|2108.16|27
1735539310000|2024-12-30 06:15:10|2120.74|2109.24|2122.18|2110.68|2122.47|2110.97|2120.74|2109.24|22
1735539320000|2024-12-30 06:15:20|2122.4|2110.9|2124.8|2113.3|2125.17|2113.67|2122.4|2110.9|23
1735539330000|2024-12-30 06:15:30|2124.62|2113.12|2123.62|2112.12|2124.62|2113.12|2123.25|2111.75|23
1735539340000|2024-12-30 06:15:40|2124.11|2112.61|2125.08|2113.58|2125.31|2113.81|2123.98|2112.48|22
1735539350000|2024-12-30 06:15:50|2125|2113.5|2126.01|2114.51|2126.01|2114.51|2125|2113.5|16
1735539360000|2024-12-30 06:16:00|2125.98|2114.48|2125.24|2113.74|2126.34|2114.84|2125.13|2113.63|21
1735539370000|2024-12-30 06:16:10|2125.22|2113.72|2125.4|2113.9|2126.22|2114.72|2125.08|2113.58|24
1735539380000|2024-12-30 06:16:20|2125.37|2113.87|2124.72|2113.22|2125.4|2113.9|2123.48|2111.98|26
1735539390000|2024-12-30 06:16:30|2124.69|2113.19|2126.6|2115.1|2126.6|2115.1|2124.69|2113.19|19
1735539400000|2024-12-30 06:16:40|2126.66|2115.16|2131.37|2119.87|2131.37|2119.87|2126.66|2115.16|13
1735539410000|2024-12-30 06:16:50|2130.78|2119.28|2132.8|2121.3|2132.8|2121.3|2130.68|2119.18|28
1735539420000|2024-12-30 06:17:00|2132.84|2121.34|2131.98|2120.48|2133.07|2121.57|2131.31|2119.81|24
1735539430000|2024-12-30 06:17:10|2132.01|2120.51|2130.87|2119.37|2132.33|2120.83|2130.87|2119.37|23
1735539440000|2024-12-30 06:17:20|2130.82|2119.32|2132.78|2121.28|2132.97|2121.47|2130.34|2118.84|32
1735539450000|2024-12-30 06:17:30|2132.86|2121.36|2131.35|2119.85|2132.86|2121.36|2131.23|2119.73|26
1735539460000|2024-12-30 06:17:40|2131.25|2119.75|2130.12|2118.62|2131.45|2119.95|2130.12|2118.62|21
1735539470000|2024-12-30 06:17:50|2130.11|2118.61|2129.88|2118.38|2130.19|2118.69|2129.5|2118|13
1735539480000|2024-12-30 06:18:00|2129.81|2118.31|2129.56|2118.06|2130|2118.5|2129.26|2117.76|22
1735539490000|2024-12-30 06:18:10|2129.32|2117.82|2131.06|2119.56|2131.06|2119.56|2129.3|2117.8|17
1735539500000|2024-12-30 06:18:20|2131.03|2119.53|2130.91|2119.41|2131.23|2119.73|2130.51|2119.01|30
1735539510000|2024-12-30 06:18:30|2131.03|2119.53|2130.91|2119.41|2131.03|2119.53|2130.7|2119.2|15
1735539520000|2024-12-30 06:18:40|2130.88|2119.38|2129.54|2118.04|2130.98|2119.48|2129.35|2117.85|16
1735539530000|2024-12-30 06:18:50|2129.44|2117.94|2126.9|2115.4|2129.44|2117.94|2126.9|2115.4|28
1735539540000|2024-12-30 06:19:00|2127.01|2115.51|2129.56|2118.06|2130.03|2118.53|2126.22|2114.72|35
1735539550000|2024-12-30 06:19:10|2129.6|2118.1|2129.52|2118.02|2129.67|2118.17|2128.86|2117.36|23
1735539560000|2024-12-30 06:19:20|2129.31|2117.81|2130.34|2118.84|2130.57|2119.07|2129.2|2117.7|25
1735539570000|2024-12-30 06:19:30|2130.03|2118.53|2129.6|2118.1|2130.14|2118.64|2129.36|2117.86|23
1735539580000|2024-12-30 06:19:40|2129.7|2118.2|2130.16|2118.66|2130.16|2118.66|2129.6|2118.1|18
1735539590000|2024-12-30 06:19:50|2130.1|2118.6|2129.75|2118.25|2130.47|2118.97|2129.64|2118.14|25
1735539600000|2024-12-30 06:20:00|2129.78|2118.28|2130.81|2119.31|2130.81|2119.31|2129.78|2118.28|28
1735539610000|2024-12-30 06:20:10|2130.84|2119.34|2130.77|2119.27|2131.99|2120.49|2130.67|2119.17|23
1735539620000|2024-12-30 06:20:20|2130.88|2119.38|2131.46|2119.96|2131.46|2119.96|2130.02|2118.52|28
1735539630000|2024-12-30 06:20:30|2131.56|2120.06|2132.63|2121.13|2132.74|2121.24|2131.34|2119.84|22
1735539640000|2024-12-30 06:20:40|2132.64|2121.14|2132.57|2121.07|2132.7|2121.2|2132.21|2120.71|22
1735539650000|2024-12-30 06:20:50|2132.65|2121.15|2132.62|2121.12|2132.74|2121.24|2132.52|2121.02|21
1735539660000|2024-12-30 06:21:00|2132.41|2120.91|2132.36|2120.86|2132.75|2121.25|2132.17|2120.67|17
1735539670000|2024-12-30 06:21:10|2132.34|2120.84|2132.75|2121.25|2132.75|2121.25|2131.98|2120.48|24
1735539710000|2024-12-30 06:21:50|2133.86|2122.36|2134.78|2123.28|2134.84|2123.34|2133.86|2122.36|8
1735539720000|2024-12-30 06:22:00|2134.75|2123.25|2135.22|2123.72|2135.45|2123.95|2134.75|2123.25|11
1735539730000|2024-12-30 06:22:10|2135.16|2123.66|2135.45|2123.95|2135.45|2123.95|2134.85|2123.35|21
1735539770000|2024-12-30 06:22:50|2135.97|2124.47|2136.21|2124.71|2136.21|2124.71|2135.97|2124.47|5
1735539780000|2024-12-30 06:23:00|2136.22|2124.72|2137.8|2126.3|2137.8|2126.3|2136.11|2124.61|22
1735539790000|2024-12-30 06:23:10|2137.7|2126.2|2139.78|2128.28|2139.94|2128.44|2137.7|2126.2|10
1735539800000|2024-12-30 06:23:20|2139.79|2128.29|2142.47|2130.97|2142.57|2131.07|2139.78|2128.28|29
1735539810000|2024-12-30 06:23:30|2142.51|2131.01|2141.44|2129.94|2142.54|2131.04|2141.36|2129.86|29
1735539820000|2024-12-30 06:23:40|2141.74|2130.24|2140.33|2128.83|2141.86|2130.36|2139.86|2128.36|28
1735539830000|2024-12-30 06:23:50|2140.17|2128.67|2139.09|2127.59|2140.58|2129.08|2139.09|2127.59|20
1735539840000|2024-12-30 06:24:00|2139|2127.5|2139.6|2128.1|2140.28|2128.78|2138.53|2127.03|25
1735539850000|2024-12-30 06:24:10|2139.7|2128.2|2139.82|2128.32|2140.67|2129.17|2139.7|2128.2|30
1735539860000|2024-12-30 06:24:20|2139.13|2127.63|2138.99|2127.49|2139.37|2127.87|2138.69|2127.19|25
1735539870000|2024-12-30 06:24:30|2139.1|2127.6|2138.97|2127.47|2139.1|2127.6|2138.89|2127.39|14
1735539880000|2024-12-30 06:24:40|2139.86|2128.36|2140.78|2129.28|2141.47|2129.97|2139.84|2128.34|24
1735539890000|2024-12-30 06:24:50|2140.72|2129.22|2141.09|2129.59|2141.84|2130.34|2140.68|2129.18|25
1735539900000|2024-12-30 06:25:00|2141.24|2129.74|2140.96|2129.46|2141.76|2130.26|2140.68|2129.18|20
1735539910000|2024-12-30 06:25:10|2140.92|2129.42|2140.68|2129.18|2140.92|2129.42|2140.68|2129.18|6
1735539930000|2024-12-30 06:25:30|2140.19|2128.69|2138.89|2127.39|2140.19|2128.69|2138.89|2127.39|4
1735539940000|2024-12-30 06:25:40|2138.21|2126.71|2136.37|2124.87|2138.21|2126.71|2134.96|2123.46|33
1735539950000|2024-12-30 06:25:50|2136.36|2124.86|2135.9|2124.4|2137.07|2125.57|2134.88|2123.38|35
1735539960000|2024-12-30 06:26:00|2135.79|2124.29|2134.43|2122.93|2135.99|2124.49|2134.43|2122.93|23
1735539970000|2024-12-30 06:26:10|2134.72|2123.22|2132.52|2121.02|2134.86|2123.36|2132.52|2121.02|27
1735539980000|2024-12-30 06:26:20|2132.54|2121.04|2134.07|2122.57|2134.07|2122.57|2132.42|2120.92|24
1735539990000|2024-12-30 06:26:30|2134.26|2122.76|2135.37|2123.87|2135.43|2123.93|2134.07|2122.57|22
1735540000000|2024-12-30 06:26:40|2135.5|2124|2136.96|2125.46|2136.96|2125.46|2135.5|2124|27
1735540010000|2024-12-30 06:26:50|2137.02|2125.52|2137.5|2126|2137.5|2126|2136.85|2125.35|10
1735540020000|2024-12-30 06:27:00|2137.37|2125.87|2137.37|2125.87|2137.5|2126|2137.22|2125.72|10
1735540030000|2024-12-30 06:27:10|2137.5|2126|2137.5|2126|2137.5|2126|2137.5|2126|1
1735540040000|2024-12-30 06:27:20|2137.25|2125.75|2137|2125.5|2137.25|2125.75|2136.68|2125.18|6
1735540050000|2024-12-30 06:27:30|2137.15|2125.65|2135.27|2123.77|2137.15|2125.65|2135.19|2123.69|34
1735540060000|2024-12-30 06:27:40|2135.33|2123.83|2134.14|2122.64|2135.33|2123.83|2133.86|2122.36|27
1735540070000|2024-12-30 06:27:50|2134.25|2122.75|2134|2122.5|2134.47|2122.97|2134|2122.5|33
1735540080000|2024-12-30 06:28:00|2134.1|2122.6|2135.23|2123.73|2135.44|2123.94|2133.38|2121.88|27
1735540090000|2024-12-30 06:28:10|2135.13|2123.63|2134.86|2123.36|2135.23|2123.73|2133.75|2122.25|24
1735540100000|2024-12-30 06:28:20|2134.75|2123.25|2133.75|2122.25|2134.85|2123.35|2133.58|2122.08|26
1735540110000|2024-12-30 06:28:30|2133.97|2122.47|2134.53|2123.03|2134.53|2123.03|2133.32|2121.82|18
1735540120000|2024-12-30 06:28:40|2134.55|2123.05|2134.49|2122.99|2134.89|2123.39|2134.29|2122.79|25
1735540130000|2024-12-30 06:28:50|2134.52|2123.02|2133.82|2122.32|2134.58|2123.08|2133.72|2122.22|27
1735540140000|2024-12-30 06:29:00|2133.89|2122.39|2133.78|2122.28|2133.89|2122.39|2133|2121.5|20
1735540150000|2024-12-30 06:29:10|2133.92|2122.42|2135.19|2123.69|2135.19|2123.69|2133.92|2122.42|31
1735540160000|2024-12-30 06:29:20|2135.03|2123.53|2134.43|2122.93|2135.03|2123.53|2134.28|2122.78|14
1735540170000|2024-12-30 06:29:30|2134.6|2123.1|2135.32|2123.82|2135.32|2123.82|2134.5|2123|21
1735540180000|2024-12-30 06:29:40|2135.33|2123.83|2135.01|2123.51|2136.24|2124.74|2134.85|2123.35|24
1735540190000|2024-12-30 06:29:50|2134.85|2123.35|2134.71|2123.21|2134.95|2123.45|2134.43|2122.93|14
1735540200000|2024-12-30 06:30:00|2134.61|2123.11|2135.21|2123.71|2135.42|2123.92|2134.43|2122.93|27
1735540210000|2024-12-30 06:30:10|2135.13|2123.63|2134.43|2122.93|2135.13|2123.63|2134.43|2122.93|11
1735540230000|2024-12-30 06:30:30|2134.68|2123.18|2135.48|2123.98|2135.58|2124.08|2134.52|2123.02|13
1735540240000|2024-12-30 06:30:40|2135.58|2124.08|2135.2|2123.7|2135.58|2124.08|2134.58|2123.08|29
1735540250000|2024-12-30 06:30:50|2135.03|2123.53|2135.61|2124.11|2135.77|2124.27|2134.88|2123.38|29
1735540260000|2024-12-30 06:31:00|2135.51|2124.01|2135.65|2124.15|2136.15|2124.65|2135.16|2123.66|28
1735540270000|2024-12-30 06:31:10|2135.71|2124.21|2137.44|2125.94|2137.44|2125.94|2135.6|2124.1|21
1735540280000|2024-12-30 06:31:20|2137.42|2125.92|2135.26|2123.76|2137.42|2125.92|2135|2123.5|28
1735540290000|2024-12-30 06:31:30|2135.38|2123.88|2134.88|2123.38|2135.89|2124.39|2134.64|2123.14|17
1735540300000|2024-12-30 06:31:40|2135.01|2123.51|2136.37|2124.87|2136.48|2124.98|2134.82|2123.32|24
1735540310000|2024-12-30 06:31:50|2136.66|2125.16|2137.4|2125.9|2137.5|2126|2136.66|2125.16|18
1735540320000|2024-12-30 06:32:00|2137.38|2125.88|2137.5|2126|2137.5|2126|2137.28|2125.78|8
1735540350000|2024-12-30 06:32:30|2138.46|2126.96|2139.51|2128.01|2139.6|2128.1|2138.46|2126.96|18
1735540360000|2024-12-30 06:32:40|2139.47|2127.97|2141.22|2129.72|2141.22|2129.72|2139.47|2127.97|18
1735540370000|2024-12-30 06:32:50|2141.33|2129.83|2140.7|2129.2|2141.35|2129.85|2140.36|2128.86|31
1735540380000|2024-12-30 06:33:00|2140.62|2129.12|2139.34|2127.84|2140.96|2129.46|2139.22|2127.72|27
1735540390000|2024-12-30 06:33:10|2139.32|2127.82|2138.91|2127.41|2139.32|2127.82|2138.07|2126.57|19
1735540400000|2024-12-30 06:33:20|2138.79|2127.29|2137.63|2126.13|2139.05|2127.55|2137.63|2126.13|22
1735540410000|2024-12-30 06:33:30|2137.64|2126.14|2138.07|2126.57|2138.43|2126.93|2137.09|2125.59|24
1735540420000|2024-12-30 06:33:40|2138.03|2126.53|2137.45|2125.95|2138.03|2126.53|2137.1|2125.6|25
1735540430000|2024-12-30 06:33:50|2137.35|2125.85|2136.66|2125.16|2137.35|2125.85|2136.37|2124.87|25
1735540440000|2024-12-30 06:34:00|2136.63|2125.13|2134.48|2122.98|2136.74|2125.24|2134.48|2122.98|25
1735540450000|2024-12-30 06:34:10|2134.45|2122.95|2132.94|2121.44|2134.49|2122.99|2132.94|2121.44|26
1735540460000|2024-12-30 06:34:20|2132.93|2121.43|2132.68|2121.18|2132.96|2121.46|2132.52|2121.02|17
1735540470000|2024-12-30 06:34:30|2132.89|2121.39|2132.21|2120.71|2132.97|2121.47|2132.2|2120.7|23
1735540480000|2024-12-30 06:34:40|2132.27|2120.77|2133.33|2121.83|2133.54|2122.04|2132.27|2120.77|25
1735540490000|2024-12-30 06:34:50|2133.54|2122.04|2133.54|2122.04|2134.56|2123.06|2133.54|2122.04|19
1735540500000|2024-12-30 06:35:00|2133.74|2122.24|2134.45|2122.95|2134.54|2123.04|2133.36|2121.86|30
1735540510000|2024-12-30 06:35:10|2134.51|2123.01|2134.16|2122.66|2134.51|2123.01|2133.63|2122.13|20
1735540520000|2024-12-30 06:35:20|2134.13|2122.63|2135.03|2123.53|2135.13|2123.63|2133.64|2122.14|31
1735540530000|2024-12-30 06:35:30|2135|2123.5|2136.13|2124.63|2136.24|2124.74|2135|2123.5|30
1735540540000|2024-12-30 06:35:40|2136.35|2124.85|2136.75|2125.25|2136.75|2125.25|2136.35|2124.85|8
1735540550000|2024-12-30 06:35:50|2136.67|2125.17|2135.35|2123.85|2136.67|2125.17|2135.35|2123.85|17
1735540560000|2024-12-30 06:36:00|2135.57|2124.07|2136.32|2124.82|2136.32|2124.82|2134.47|2122.97|28
1735540570000|2024-12-30 06:36:10|2136.33|2124.83|2135.96|2124.46|2136.34|2124.84|2135.42|2123.92|29
1735540580000|2024-12-30 06:36:20|2135.97|2124.47|2135.91|2124.41|2136.42|2124.92|2135.16|2123.66|25
1735540590000|2024-12-30 06:36:30|2135.8|2124.3|2136.4|2124.9|2136.47|2124.97|2135.63|2124.13|21
1735540600000|2024-12-30 06:36:40|2136.43|2124.93|2136.11|2124.61|2136.43|2124.93|2135.31|2123.81|20
1735540610000|2024-12-30 06:36:50|2136.19|2124.69|2135.3|2123.8|2136.3|2124.8|2135.09|2123.59|22
1735540620000|2024-12-30 06:37:00|2135.09|2123.59|2135.28|2123.78|2135.49|2123.99|2135.06|2123.56|24
1735540630000|2024-12-30 06:37:10|2135.24|2123.74|2134.19|2122.69|2135.39|2123.89|2133.89|2122.39|29
1735540640000|2024-12-30 06:37:20|2134.2|2122.7|2132.25|2120.75|2134.2|2122.7|2132.25|2120.75|21
1735540650000|2024-12-30 06:37:30|2132.4|2120.9|2132.25|2120.75|2132.4|2120.9|2132.25|2120.75|2
1735540660000|2024-12-30 06:37:40|2132.4|2120.9|2132.65|2121.15|2132.89|2121.39|2132.25|2120.75|27
1735540670000|2024-12-30 06:37:50|2132.66|2121.16|2132.83|2121.33|2133|2121.5|2132.54|2121.04|28
1735540680000|2024-12-30 06:38:00|2132.73|2121.23|2132.28|2120.78|2132.73|2121.23|2132.25|2120.75|18
1735540690000|2024-12-30 06:38:10|2132.93|2121.43|2133.22|2121.72|2133.22|2121.72|2132.43|2120.93|18
1735540700000|2024-12-30 06:38:20|2133.34|2121.84|2133.67|2122.17|2134.5|2123|2133.34|2121.84|26
1735540710000|2024-12-30 06:38:30|2133.65|2122.15|2132.5|2121|2133.67|2122.17|2131.96|2120.46|26
1735540720000|2024-12-30 06:38:40|2132.47|2120.97|2132.82|2121.32|2133.05|2121.55|2132.47|2120.97|21
1735540730000|2024-12-30 06:38:50|2132.84|2121.34|2132.87|2121.37|2133.03|2121.53|2132.8|2121.3|18
1735540740000|2024-12-30 06:39:00|2132.99|2121.49|2133.18|2121.68|2133.72|2122.22|2132.78|2121.28|26
1735540750000|2024-12-30 06:39:10|2133.31|2121.81|2132.95|2121.45|2133.43|2121.93|2132.89|2121.39|23
1735540760000|2024-12-30 06:39:20|2132.58|2121.08|2131.46|2119.96|2132.69|2121.19|2131.26|2119.76|19
1735540770000|2024-12-30 06:39:30|2130.98|2119.48|2130.85|2119.35|2130.98|2119.48|2130.57|2119.07|20
1735540780000|2024-12-30 06:39:40|2130.98|2119.48|2132.31|2120.81|2132.31|2120.81|2130.87|2119.37|20
1735540790000|2024-12-30 06:39:50|2132.28|2120.78|2132.44|2120.94|2132.47|2120.97|2131.92|2120.42|17
1735540800000|2024-12-30 06:40:00|2132.4|2120.9|2132.19|2120.69|2132.4|2120.9|2132.19|2120.69|16
1735540820000|2024-12-30 06:40:20|2132.25|2120.75|2132.35|2120.85|2132.46|2120.96|2132.22|2120.72|13
1735540830000|2024-12-30 06:40:30|2132.25|2120.75|2132.75|2121.25|2133.34|2121.84|2132.25|2120.75|26
1735540840000|2024-12-30 06:40:40|2132.64|2121.14|2132.19|2120.69|2132.64|2121.14|2132.19|2120.69|2
1735540860000|2024-12-30 06:41:00|2132.2|2120.7|2132.4|2120.9|2132.47|2120.97|2132.2|2120.7|8
1735540870000|2024-12-30 06:41:10|2132.45|2120.95|2132.19|2120.69|2132.45|2120.95|2132.19|2120.69|16
1735540880000|2024-12-30 06:41:20|2131.15|2119.65|2130.1|2118.6|2131.15|2119.65|2130.1|2118.6|2
1735540910000|2024-12-30 06:41:50|2128.99|2117.49|2128.04|2116.54|2128.99|2117.49|2127.86|2116.36|9
1735540920000|2024-12-30 06:42:00|2127.93|2116.43|2128.63|2117.13|2128.69|2117.19|2127.67|2116.17|27
1735540930000|2024-12-30 06:42:10|2128.68|2117.18|2127.87|2116.37|2128.68|2117.18|2127.71|2116.21|25
1735540940000|2024-12-30 06:42:20|2127.86|2116.36|2128.3|2116.8|2128.34|2116.84|2127.75|2116.25|25
1735540950000|2024-12-30 06:42:30|2128.33|2116.83|2129.09|2117.59|2129.1|2117.6|2128.19|2116.69|25
1735540960000|2024-12-30 06:42:40|2129.03|2117.53|2129.86|2118.36|2129.99|2118.49|2129|2117.5|30
1735540970000|2024-12-30 06:42:50|2129.88|2118.38|2130.48|2118.98|2130.59|2119.09|2129.46|2117.96|23
1735540980000|2024-12-30 06:43:00|2130.42|2118.92|2130.25|2118.75|2130.94|2119.44|2130.09|2118.59|30
1735540990000|2024-12-30 06:43:10|2130.26|2118.76|2130.79|2119.29|2130.79|2119.29|2130.16|2118.66|19
1735541000000|2024-12-30 06:43:20|2130.77|2119.27|2131.05|2119.55|2131.25|2119.75|2130.61|2119.11|19
1735541010000|2024-12-30 06:43:30|2131.15|2119.65|2131.6|2120.1|2131.6|2120.1|2131.06|2119.56|25
1735541020000|2024-12-30 06:43:40|2131.53|2120.03|2130.04|2118.54|2131.7|2120.2|2129.92|2118.42|23
1735541030000|2024-12-30 06:43:50|2130.09|2118.59|2129.09|2117.59|2130.09|2118.59|2128.91|2117.41|29
1735541040000|2024-12-30 06:44:00|2129.22|2117.72|2128.79|2117.29|2129.33|2117.83|2128.58|2117.08|29
1735541050000|2024-12-30 06:44:10|2128.75|2117.25|2128.19|2116.69|2128.78|2117.28|2128.19|2116.69|21
1735541060000|2024-12-30 06:44:20|2128.24|2116.74|2128.36|2116.86|2128.55|2117.05|2128.24|2116.74|21
1735541070000|2024-12-30 06:44:30|2128.45|2116.95|2128.09|2116.59|2128.55|2117.05|2128.09|2116.59|17
1735541090000|2024-12-30 06:44:50|2128.2|2116.7|2128.13|2116.63|2128.32|2116.82|2128.09|2116.59|20
1735541100000|2024-12-30 06:45:00|2128.09|2116.59|2128.61|2117.11|2128.76|2117.26|2128.09|2116.59|26
1735541110000|2024-12-30 06:45:10|2128.64|2117.14|2128.96|2117.46|2130.66|2119.16|2128.64|2117.14|34
1735541120000|2024-12-30 06:45:20|2129.06|2117.56|2128.36|2116.86|2129.06|2117.56|2128.09|2116.59|30
1735541130000|2024-12-30 06:45:30|2128.32|2116.82|2128.09|2116.59|2128.36|2116.86|2128.09|2116.59|21
1735541140000|2024-12-30 06:45:40|2128.18|2116.68|2125.8|2114.3|2128.18|2116.68|2125.8|2114.3|5
1735541150000|2024-12-30 06:45:50|2125.85|2114.35|2125.17|2113.67|2127.09|2115.59|2125.17|2113.67|30
1735541160000|2024-12-30 06:46:00|2125.18|2113.68|2125.02|2113.52|2126.49|2114.99|2125|2113.5|26
1735541170000|2024-12-30 06:46:10|2125.03|2113.53|2124.96|2113.46|2125.36|2113.86|2124.6|2113.1|24
1735541180000|2024-12-30 06:46:20|2125.28|2113.78|2124.5|2113|2125.77|2114.27|2123.93|2112.43|29
1735541190000|2024-12-30 06:46:30|2124.61|2113.11|2123.61|2112.11|2124.61|2113.11|2122.92|2111.42|24
1735541200000|2024-12-30 06:46:40|2123.62|2112.12|2124.48|2112.98|2124.61|2113.11|2123.3|2111.8|21
1735541210000|2024-12-30 06:46:50|2124.59|2113.09|2124.77|2113.27|2124.98|2113.48|2123.5|2112|24
1735541220000|2024-12-30 06:47:00|2124.54|2113.04|2124.41|2112.91|2124.93|2113.43|2124.41|2112.91|23
1735541230000|2024-12-30 06:47:10|2124.42|2112.92|2122.48|2110.98|2124.59|2113.09|2122.48|2110.98|26
1735541240000|2024-12-30 06:47:20|2122.53|2111.03|2122.49|2110.99|2123.33|2111.83|2122.49|2110.99|17
1735541250000|2024-12-30 06:47:30|2122.44|2110.94|2121.34|2109.84|2122.44|2110.94|2121.29|2109.79|19
1735541260000|2024-12-30 06:47:40|2121.3|2109.8|2121.22|2109.72|2121.31|2109.81|2121.12|2109.62|13
1735541270000|2024-12-30 06:47:50|2121.32|2109.82|2121.28|2109.78|2121.99|2110.49|2120.97|2109.47|23
1735541280000|2024-12-30 06:48:00|2121.34|2109.84|2123.09|2111.59|2123.33|2111.83|2121.34|2109.84|28
1735541290000|2024-12-30 06:48:10|2123.24|2111.74|2122.27|2110.77|2123.24|2111.74|2122.23|2110.73|25
1735541300000|2024-12-30 06:48:20|2122.19|2110.69|2121.62|2110.12|2122.26|2110.76|2121.51|2110.01|24
1735541310000|2024-12-30 06:48:30|2121.79|2110.29|2123.18|2111.68|2123.18|2111.68|2121.68|2110.18|22
1735541320000|2024-12-30 06:48:40|2123.23|2111.73|2122.74|2111.24|2123.23|2111.73|2122.74|2111.24|22
1735541330000|2024-12-30 06:48:50|2122.68|2111.18|2122.5|2111|2122.78|2111.28|2122.24|2110.74|22
1735541340000|2024-12-30 06:49:00|2122.48|2110.98|2122.45|2110.95|2122.57|2111.07|2122.24|2110.74|19
1735541350000|2024-12-30 06:49:10|2122.47|2110.97|2122.82|2111.32|2123.63|2112.13|2122.47|2110.97|29
1735541360000|2024-12-30 06:49:20|2122.98|2111.48|2122.7|2111.2|2123.59|2112.09|2122.63|2111.13|22
1735541370000|2024-12-30 06:49:30|2122.24|2110.74|2120.37|2108.87|2122.24|2110.74|2120.28|2108.78|25
1735541380000|2024-12-30 06:49:40|2120.4|2108.9|2121.12|2109.62|2121.26|2109.76|2120.35|2108.85|15
1735541390000|2024-12-30 06:49:50|2121.18|2109.68|2121.71|2110.21|2121.71|2110.21|2121.12|2109.62|18
1735541400000|2024-12-30 06:50:00|2121.82|2110.32|2122.83|2111.33|2122.83|2111.33|2121.39|2109.89|26
1735541410000|2024-12-30 06:50:10|2123.07|2111.57|2122.22|2110.72|2123.27|2111.77|2121.91|2110.41|30
1735541420000|2024-12-30 06:50:20|2122.25|2110.75|2122.73|2111.23|2122.98|2111.48|2122.22|2110.72|27
1735541430000|2024-12-30 06:50:30|2122.94|2111.44|2123.44|2111.94|2123.65|2112.15|2122.79|2111.29|22
1735541440000|2024-12-30 06:50:40|2123.61|2112.11|2122.97|2111.47|2123.61|2112.11|2122.61|2111.11|27
1735541450000|2024-12-30 06:50:50|2122.92|2111.42|2122.26|2110.76|2123.25|2111.75|2122.12|2110.62|23
1735541460000|2024-12-30 06:51:00|2122.37|2110.87|2123.86|2112.36|2123.86|2112.36|2122.37|2110.87|29
1735541470000|2024-12-30 06:51:10|2123.9|2112.4|2124.46|2112.96|2124.6|2113.1|2123.62|2112.12|26
1735541480000|2024-12-30 06:51:20|2124.5|2113|2125.27|2113.77|2125.27|2113.77|2124.46|2112.96|22
1735541490000|2024-12-30 06:51:30|2125.26|2113.76|2125.67|2114.17|2125.8|2114.3|2124.44|2112.94|21
1735541500000|2024-12-30 06:51:40|2125.65|2114.15|2127.18|2115.68|2127.21|2115.71|2125.65|2114.15|23
1735541510000|2024-12-30 06:51:50|2126.92|2115.42|2125.23|2113.73|2126.92|2115.42|2125.23|2113.73|31
1735541520000|2024-12-30 06:52:00|2125.1|2113.6|2124.2|2112.7|2125.1|2113.6|2123.78|2112.28|23
1735541530000|2024-12-30 06:52:10|2124.05|2112.55|2123.65|2112.15|2125.17|2113.67|2123.64|2112.14|28
1735541540000|2024-12-30 06:52:20|2123.75|2112.25|2125.1|2113.6|2125.4|2113.9|2123.75|2112.25|24
1735541550000|2024-12-30 06:52:30|2125.05|2113.55|2124.62|2113.12|2125.14|2113.64|2124.53|2113.03|23
1735541560000|2024-12-30 06:52:40|2124.84|2113.34|2123.62|2112.12|2125.09|2113.59|2123.62|2112.12|28
1735541570000|2024-12-30 06:52:50|2123.61|2112.11|2123.37|2111.87|2123.61|2112.11|2123.17|2111.67|22
1735541580000|2024-12-30 06:53:00|2123.36|2111.86|2122.99|2111.49|2124.61|2113.11|2122.99|2111.49|29
1735541590000|2024-12-30 06:53:10|2123.01|2111.51|2124.62|2113.12|2124.62|2113.12|2123.01|2111.51|24
1735541600000|2024-12-30 06:53:20|2124.65|2113.15|2125.03|2113.53|2125.2|2113.7|2124.48|2112.98|26
1735541610000|2024-12-30 06:53:30|2124.93|2113.43|2124.76|2113.26|2125.06|2113.56|2124.41|2112.91|26
1735541620000|2024-12-30 06:53:40|2124.77|2113.27|2124.6|2113.1|2125.35|2113.85|2124.6|2113.1|19
1735541630000|2024-12-30 06:53:50|2124.67|2113.17|2124.53|2113.03|2124.85|2113.35|2123.85|2112.35|25
1735541640000|2024-12-30 06:54:00|2124.54|2113.04|2124.19|2112.69|2124.56|2113.06|2123.95|2112.45|18
1735541650000|2024-12-30 06:54:10|2124.21|2112.71|2123.61|2112.11|2124.21|2112.71|2123.6|2112.1|17
1735541660000|2024-12-30 06:54:20|2123.72|2112.22|2123.73|2112.23|2124.38|2112.88|2123.65|2112.15|23
1735541670000|2024-12-30 06:54:30|2123.82|2112.32|2122.98|2111.48|2124.26|2112.76|2122.95|2111.45|21
1735541680000|2024-12-30 06:54:40|2123.01|2111.51|2122.8|2111.3|2123.14|2111.64|2122.75|2111.25|15
1735541690000|2024-12-30 06:54:50|2123.07|2111.57|2123.27|2111.77|2123.27|2111.77|2122.77|2111.27|18
1735541700000|2024-12-30 06:55:00|2123.22|2111.72|2124.6|2113.1|2124.62|2113.12|2123.19|2111.69|23
1735541710000|2024-12-30 06:55:10|2124.73|2113.23|2124.27|2112.77|2124.74|2113.24|2124.27|2112.77|12
1735541720000|2024-12-30 06:55:20|2124.06|2112.56|2124.32|2112.82|2124.5|2113|2123.64|2112.14|28
1735541730000|2024-12-30 06:55:30|2124.3|2112.8|2124.33|2112.83|2124.34|2112.84|2123.93|2112.43|21
1735541740000|2024-12-30 06:55:40|2124.57|2113.07|2124.05|2112.55|2124.61|2113.11|2124|2112.5|22
1735541750000|2024-12-30 06:55:50|2124.07|2112.57|2124.84|2113.34|2125.06|2113.56|2124.06|2112.56|23
1735541760000|2024-12-30 06:56:00|2124.95|2113.45|2125.77|2114.27|2126.12|2114.62|2124.94|2113.44|21
1735541770000|2024-12-30 06:56:10|2125.16|2113.66|2125.72|2114.22|2125.72|2114.22|2125.16|2113.66|20
1735541780000|2024-12-30 06:56:20|2126.02|2114.52|2126.54|2115.04|2126.88|2115.38|2126.02|2114.52|25
1735541790000|2024-12-30 06:56:30|2126.55|2115.05|2127.19|2115.69|2127.19|2115.69|2126.28|2114.78|21
1735541800000|2024-12-30 06:56:40|2127.31|2115.81|2127.9|2116.4|2128.01|2116.51|2127.27|2115.77|32
1735541810000|2024-12-30 06:56:50|2127.87|2116.37|2126.36|2114.86|2128.02|2116.52|2126.35|2114.85|19
1735541820000|2024-12-30 06:57:00|2126.56|2115.06|2127.69|2116.19|2127.72|2116.22|2126.56|2115.06|19
1735541830000|2024-12-30 06:57:10|2127.84|2116.34|2128.85|2117.35|2128.87|2117.37|2127.84|2116.34|22
1735541840000|2024-12-30 06:57:20|2128.86|2117.36|2129|2117.5|2129.16|2117.66|2128.74|2117.24|24
1735541850000|2024-12-30 06:57:30|2128.87|2117.37|2128.43|2116.93|2128.87|2117.37|2128.42|2116.92|11
1735541860000|2024-12-30 06:57:40|2128.42|2116.92|2127.49|2115.99|2128.42|2116.92|2126.94|2115.44|20
1735541870000|2024-12-30 06:57:50|2127.6|2116.1|2127.01|2115.51|2127.85|2116.35|2126.93|2115.43|30
1735541880000|2024-12-30 06:58:00|2126.93|2115.43|2126.94|2115.44|2127.35|2115.85|2126.88|2115.38|31
1735541890000|2024-12-30 06:58:10|2126.97|2115.47|2127.49|2115.99|2127.81|2116.31|2126.91|2115.41|22
1735541900000|2024-12-30 06:58:20|2127.6|2116.1|2128.31|2116.81|2128.56|2117.06|2127.6|2116.1|21
1735541910000|2024-12-30 06:58:30|2128.24|2116.74|2128.17|2116.67|2128.5|2117|2128.17|2116.67|23
1735541920000|2024-12-30 06:58:40|2127.94|2116.44|2127.68|2116.18|2128.61|2117.11|2127.68|2116.18|28
1735541930000|2024-12-30 06:58:50|2127.71|2116.21|2127.71|2116.21|2128.1|2116.6|2127.68|2116.18|15
1735541940000|2024-12-30 06:59:00|2127.69|2116.19|2128.19|2116.69|2128.19|2116.69|2127.2|2115.7|24
1735541950000|2024-12-30 06:59:10|2128.3|2116.8|2128.73|2117.23|2128.93|2117.43|2128.3|2116.8|25
1735541960000|2024-12-30 06:59:20|2128.7|2117.2|2128.79|2117.29|2128.81|2117.31|2128.22|2116.72|20
1735541970000|2024-12-30 06:59:30|2128.8|2117.3|2129.79|2118.29|2130.34|2118.84|2128.8|2117.3|24
1735541980000|2024-12-30 06:59:40|2129.88|2118.38|2130.51|2119.01|2130.51|2119.01|2129.73|2118.23|21
1735541990000|2024-12-30 06:59:50|2130.48|2118.98|2131.15|2119.65|2131.57|2120.07|2130.48|2118.98|26
1735542000000|2024-12-30 07:00:00|2131.16|2119.66|2132.83|2121.33|2132.99|2121.49|2131.16|2119.66|21
1735542010000|2024-12-30 07:00:10|2132.9|2121.4|2133.73|2122.23|2133.84|2122.34|2132.54|2121.04|23
1735542020000|2024-12-30 07:00:20|2133.37|2121.87|2134.42|2122.92|2134.71|2123.21|2132.68|2121.18|28
1735542030000|2024-12-30 07:00:30|2134.45|2122.95|2133.69|2122.19|2134.62|2123.12|2133.66|2122.16|26
1735542040000|2024-12-30 07:00:40|2133.8|2122.3|2134.71|2123.21|2134.73|2123.23|2133.8|2122.3|16
1735542050000|2024-12-30 07:00:50|2134.6|2123.1|2133.62|2122.12|2134.6|2123.1|2133.62|2122.12|25
1735542060000|2024-12-30 07:01:00|2133.64|2122.14|2130.53|2119.03|2133.67|2122.17|2130.53|2119.03|15
1735542070000|2024-12-30 07:01:10|2130.64|2119.14|2129.36|2117.86|2130.64|2119.14|2129.35|2117.85|29
1735542080000|2024-12-30 07:01:20|2129.4|2117.9|2128.68|2117.18|2129.4|2117.9|2127.83|2116.33|25
1735542090000|2024-12-30 07:01:30|2128.5|2117|2127.93|2116.43|2129.62|2118.12|2127.93|2116.43|24
1735542100000|2024-12-30 07:01:40|2127.96|2116.46|2127.25|2115.75|2127.99|2116.49|2126.92|2115.42|21
1735542110000|2024-12-30 07:01:50|2127.16|2115.66|2127.14|2115.64|2127.42|2115.92|2126.74|2115.24|31
1735542120000|2024-12-30 07:02:00|2127.2|2115.7|2125.49|2113.99|2127.67|2116.17|2125.49|2113.99|32
1735542130000|2024-12-30 07:02:10|2125.39|2113.89|2125.16|2113.66|2125.39|2113.89|2124.34|2112.84|29
1735542140000|2024-12-30 07:02:20|2125.15|2113.65|2124.03|2112.53|2125.33|2113.83|2124.03|2112.53|20
1735542150000|2024-12-30 07:02:30|2124.4|2112.9|2124.7|2113.2|2124.84|2113.34|2124.12|2112.62|19
1735542160000|2024-12-30 07:02:40|2124.86|2113.36|2126.05|2114.55|2126.05|2114.55|2124.86|2113.36|28
1735542170000|2024-12-30 07:02:50|2126.01|2114.51|2125.96|2114.46|2126.04|2114.54|2125.75|2114.25|18
1735542180000|2024-12-30 07:03:00|2126.03|2114.53|2126.23|2114.73|2126.52|2115.02|2125.37|2113.87|26
1735542190000|2024-12-30 07:03:10|2126.13|2114.63|2124.77|2113.27|2126.43|2114.93|2124.63|2113.13|25
1735542200000|2024-12-30 07:03:20|2124.81|2113.31|2125.46|2113.96|2125.84|2114.34|2124.49|2112.99|29
1735542210000|2024-12-30 07:03:30|2125.38|2113.88|2126.01|2114.51|2126.48|2114.98|2125.38|2113.88|25
1735542220000|2024-12-30 07:03:40|2126.17|2114.67|2126.75|2115.25|2126.86|2115.36|2126|2114.5|27
1735542230000|2024-12-30 07:03:50|2126.85|2115.35|2126.8|2115.3|2127.08|2115.58|2126.65|2115.15|23
1735542240000|2024-12-30 07:04:00|2126.79|2115.29|2127.66|2116.16|2128.24|2116.74|2126.69|2115.19|26
1735542250000|2024-12-30 07:04:10|2127.77|2116.27|2127.66|2116.16|2128.14|2116.64|2127.65|2116.15|24
1735542260000|2024-12-30 07:04:20|2127.59|2116.09|2126.61|2115.11|2127.67|2116.17|2126.5|2115|24
1735542270000|2024-12-30 07:04:30|2126.72|2115.22|2128.02|2116.52|2128.27|2116.77|2126.72|2115.22|28
1735542280000|2024-12-30 07:04:40|2127.93|2116.43|2127.21|2115.71|2128.03|2116.53|2126.95|2115.45|24
1735542290000|2024-12-30 07:04:50|2127.11|2115.61|2126.99|2115.49|2127.21|2115.71|2126.76|2115.26|24
1735542300000|2024-12-30 07:05:00|2126.94|2115.44|2126.23|2114.73|2128.15|2116.65|2126.23|2114.73|29
1735542310000|2024-12-30 07:05:10|2126.12|2114.62|2127.33|2115.83|2127.4|2115.9|2125.91|2114.41|27
1735542320000|2024-12-30 07:05:20|2127.34|2115.84|2127.3|2115.8|2127.44|2115.94|2125.95|2114.45|31
1735542330000|2024-12-30 07:05:30|2127.47|2115.97|2127.68|2116.18|2128.18|2116.68|2127.39|2115.89|25
1735542340000|2024-12-30 07:05:40|2127.69|2116.19|2127.73|2116.23|2128.17|2116.67|2127.61|2116.11|26
1735542350000|2024-12-30 07:05:50|2127.76|2116.26|2127.53|2116.03|2128.05|2116.55|2127.53|2116.03|16
1735542360000|2024-12-30 07:06:00|2126.33|2114.83|2125.12|2113.62|2126.33|2114.83|2125.12|2113.62|3
1735542370000|2024-12-30 07:06:10|2125.13|2113.63|2125.67|2114.17|2125.77|2114.27|2125.12|2113.62|32
1735542380000|2024-12-30 07:06:20|2125.61|2114.11|2126.09|2114.59|2126.37|2114.87|2125.61|2114.11|25
1735542390000|2024-12-30 07:06:30|2126.16|2114.66|2125.64|2114.14|2126.32|2114.82|2125.59|2114.09|30
1735542400000|2024-12-30 07:06:40|2125.71|2114.21|2127.61|2116.11|2127.86|2116.36|2125.71|2114.21|19
1735542410000|2024-12-30 07:06:50|2127.64|2116.14|2128.02|2116.52|2128.02|2116.52|2127.3|2115.8|22
1735542420000|2024-12-30 07:07:00|2128.19|2116.69|2128.85|2117.35|2128.85|2117.35|2128.05|2116.55|26
1735542430000|2024-12-30 07:07:10|2128.89|2117.39|2128.61|2117.11|2130.08|2118.58|2128.61|2117.11|22
1735542440000|2024-12-30 07:07:20|2128.4|2116.9|2128.18|2116.68|2128.4|2116.9|2127.55|2116.05|25
1735542450000|2024-12-30 07:07:30|2128.26|2116.76|2126.87|2115.37|2128.35|2116.85|2126.87|2115.37|18
1735542460000|2024-12-30 07:07:40|2126.72|2115.22|2127.64|2116.14|2127.73|2116.23|2126.37|2114.87|26
1735542470000|2024-12-30 07:07:50|2127.57|2116.07|2127.21|2115.71|2127.57|2116.07|2126.78|2115.28|21
1735542480000|2024-12-30 07:08:00|2127.13|2115.63|2127.77|2116.27|2127.77|2116.27|2126.51|2115.01|23
1735542490000|2024-12-30 07:08:10|2127.8|2116.3|2126.97|2115.47|2128|2116.5|2126.84|2115.34|22
1735542500000|2024-12-30 07:08:20|2126.95|2115.45|2125.86|2114.36|2126.95|2115.45|2125.86|2114.36|21
1735542510000|2024-12-30 07:08:30|2125.9|2114.4|2126.85|2115.35|2126.85|2115.35|2125.9|2114.4|24
1735542520000|2024-12-30 07:08:40|2126.89|2115.39|2126.82|2115.32|2127.16|2115.66|2126.5|2115|21
1735542530000|2024-12-30 07:08:50|2126.81|2115.31|2125.07|2113.57|2126.81|2115.31|2124.89|2113.39|19
1735542540000|2024-12-30 07:09:00|2125.15|2113.65|2124.88|2113.38|2125.32|2113.82|2124.8|2113.3|28
1735542550000|2024-12-30 07:09:10|2124.85|2113.35|2125.47|2113.97|2125.72|2114.22|2124.48|2112.98|26
1735542560000|2024-12-30 07:09:20|2125.09|2113.59|2123.29|2111.79|2125.09|2113.59|2123.29|2111.79|24
1735542570000|2024-12-30 07:09:30|2123.32|2111.82|2122.78|2111.28|2123.32|2111.82|2122.51|2111.01|17
1735542580000|2024-12-30 07:09:40|2122.76|2111.26|2122.93|2111.43|2123.55|2112.05|2122.63|2111.13|24
1735542590000|2024-12-30 07:09:50|2123.05|2111.55|2123.32|2111.82|2123.39|2111.89|2123.05|2111.55|20
1735542600000|2024-12-30 07:10:00|2123.22|2111.72|2123.74|2112.24|2123.74|2112.24|2122.88|2111.38|28
1735542610000|2024-12-30 07:10:10|2124.04|2112.54|2122.61|2111.11|2124.22|2112.72|2122.61|2111.11|24
1735542620000|2024-12-30 07:10:20|2122.55|2111.05|2123.55|2112.05|2123.55|2112.05|2122.33|2110.83|25
1735542630000|2024-12-30 07:10:30|2123.59|2112.09|2124.51|2113.01|2124.51|2113.01|2123.59|2112.09|24
1735542640000|2024-12-30 07:10:40|2124.46|2112.96|2124.63|2113.13|2125.38|2113.88|2124.46|2112.96|23
1735542650000|2024-12-30 07:10:50|2124.7|2113.2|2124.11|2112.61|2125.3|2113.8|2124.07|2112.57|23
1735542660000|2024-12-30 07:11:00|2124.17|2112.67|2122.56|2111.06|2124.17|2112.67|2122.22|2110.72|26
1735542670000|2024-12-30 07:11:10|2122.52|2111.02|2122.29|2110.79|2123.06|2111.56|2122.11|2110.61|27
1735542680000|2024-12-30 07:11:20|2122.4|2110.9|2122.76|2111.26|2122.76|2111.26|2122.15|2110.65|21
1735542690000|2024-12-30 07:11:30|2122.68|2111.18|2122.22|2110.72|2122.68|2111.18|2121.83|2110.33|24
1735542700000|2024-12-30 07:11:40|2123|2111.5|2121.99|2110.49|2123|2111.5|2121.91|2110.41|20
1735542710000|2024-12-30 07:11:50|2121.98|2110.48|2122.26|2110.76|2122.32|2110.82|2121.74|2110.24|23
1735542720000|2024-12-30 07:12:00|2122.33|2110.83|2123|2111.5|2123.38|2111.88|2122.33|2110.83|21
1735542730000|2024-12-30 07:12:10|2123.12|2111.62|2122.89|2111.39|2123.27|2111.77|2122.89|2111.39|25
1735542740000|2024-12-30 07:12:20|2122.85|2111.35|2122|2110.5|2122.85|2111.35|2121.78|2110.28|17
1735542750000|2024-12-30 07:12:30|2121.95|2110.45|2121.56|2110.06|2122.44|2110.94|2121.56|2110.06|23
1735542760000|2024-12-30 07:12:40|2121.67|2110.17|2121.1|2109.6|2121.67|2110.17|2121.1|2109.6|24
1735542770000|2024-12-30 07:12:50|2120.94|2109.44|2119.75|2108.25|2121.01|2109.51|2119.3|2107.8|29
1735542780000|2024-12-30 07:13:00|2119.76|2108.26|2118.58|2107.08|2119.76|2108.26|2118.58|2107.08|14
1735542800000|2024-12-30 07:13:20|2118.65|2107.15|2119.27|2107.77|2119.43|2107.93|2118.64|2107.14|20
1735542810000|2024-12-30 07:13:30|2119.32|2107.82|2120.07|2108.57|2120.09|2108.59|2119.15|2107.65|29
1735542820000|2024-12-30 07:13:40|2120.08|2108.58|2119.99|2108.49|2120.49|2108.99|2119.89|2108.39|30
1735542830000|2024-12-30 07:13:50|2120|2108.5|2120.64|2109.14|2120.91|2109.41|2120|2108.5|28
1735542840000|2024-12-30 07:14:00|2120.58|2109.08|2122.1|2110.6|2122.1|2110.6|2120.58|2109.08|36
1735542850000|2024-12-30 07:14:10|2122.07|2110.57|2122.38|2110.88|2122.38|2110.88|2121.67|2110.17|21
1735542860000|2024-12-30 07:14:20|2122.45|2110.95|2122.77|2111.27|2123.03|2111.53|2122.45|2110.95|26
1735542870000|2024-12-30 07:14:30|2122.76|2111.26|2121.07|2109.57|2122.76|2111.26|2120.7|2109.2|26
1735542880000|2024-12-30 07:14:40|2121.25|2109.75|2122.01|2110.51|2122.13|2110.63|2121.2|2109.7|18
1735542890000|2024-12-30 07:14:50|2122.08|2110.58|2121.46|2109.96|2122.08|2110.58|2121.45|2109.95|17
1735542900000|2024-12-30 07:15:00|2121.43|2109.93|2119.98|2108.48|2121.43|2109.93|2119.81|2108.31|25
1735542910000|2024-12-30 07:15:10|2119.93|2108.43|2120.8|2109.3|2120.89|2109.39|2119.57|2108.07|24
1735542920000|2024-12-30 07:15:20|2120.74|2109.24|2122.22|2110.72|2122.22|2110.72|2120.74|2109.24|28
1735542930000|2024-12-30 07:15:30|2122.14|2110.64|2122.81|2111.31|2122.86|2111.36|2122.14|2110.64|24
1735542940000|2024-12-30 07:15:40|2122.54|2111.04|2122.03|2110.53|2122.54|2111.04|2121.7|2110.2|22
1735542950000|2024-12-30 07:15:50|2121.93|2110.43|2123.36|2111.86|2123.48|2111.98|2121.93|2110.43|26
1735542960000|2024-12-30 07:16:00|2123.35|2111.85|2123.55|2112.05|2123.55|2112.05|2122.94|2111.44|19
1735542970000|2024-12-30 07:16:10|2123.65|2112.15|2123.33|2111.83|2124.97|2113.47|2123.33|2111.83|25
1735542980000|2024-12-30 07:16:20|2123.44|2111.94|2123.17|2111.67|2123.44|2111.94|2122.9|2111.4|19
1735542990000|2024-12-30 07:16:30|2123.03|2111.53|2124|2112.5|2124|2112.5|2123.03|2111.53|26
1735543000000|2024-12-30 07:16:40|2124.03|2112.53|2123.63|2112.13|2124.57|2113.07|2123.53|2112.03|20
1735543010000|2024-12-30 07:16:50|2123.64|2112.14|2124.68|2113.18|2124.8|2113.3|2123.64|2112.14|17
1735543020000|2024-12-30 07:17:00|2124.74|2113.24|2124.37|2112.87|2124.84|2113.34|2123.63|2112.13|20
1735543030000|2024-12-30 07:17:10|2124.42|2112.92|2124.9|2113.4|2125.04|2113.54|2124.42|2112.92|25
1735543040000|2024-12-30 07:17:20|2124.8|2113.3|2124.89|2113.39|2125.68|2114.18|2124.69|2113.19|29
1735543050000|2024-12-30 07:17:30|2124.93|2113.43|2123.85|2112.35|2124.93|2113.43|2123.62|2112.12|25
1735543060000|2024-12-30 07:17:40|2123.82|2112.32|2123.99|2112.49|2124.41|2112.91|2123.69|2112.19|26
1735543070000|2024-12-30 07:17:50|2123.98|2112.48|2123.78|2112.28|2124|2112.5|2123.6|2112.1|24
1735543080000|2024-12-30 07:18:00|2123.75|2112.25|2123.45|2111.95|2123.81|2112.31|2123.45|2111.95|14
1735543090000|2024-12-30 07:18:10|2123.49|2111.99|2123.67|2112.17|2124.3|2112.8|2123.49|2111.99|20
1735543100000|2024-12-30 07:18:20|2123.64|2112.14|2123.53|2112.03|2123.64|2112.14|2123.5|2112|14
1735543110000|2024-12-30 07:18:30|2123.57|2112.07|2123.76|2112.26|2124.32|2112.82|2123.45|2111.95|21
1735543120000|2024-12-30 07:18:40|2123.86|2112.36|2124.23|2112.73|2124.65|2113.15|2123.76|2112.26|23
1735543130000|2024-12-30 07:18:50|2123.92|2112.42|2123.78|2112.28|2124.15|2112.65|2123.6|2112.1|31
1735543140000|2024-12-30 07:19:00|2123.71|2112.21|2123.98|2112.48|2123.98|2112.48|2123.45|2111.95|15
1735543150000|2024-12-30 07:19:10|2123.93|2112.43|2124.49|2112.99|2124.89|2113.39|2123.45|2111.95|26
1735543160000|2024-12-30 07:19:20|2124.53|2113.03|2125.45|2113.95|2125.45|2113.95|2124.53|2113.03|16
1735543170000|2024-12-30 07:19:30|2125.69|2114.19|2125.37|2113.87|2126|2114.5|2125.28|2113.78|22
1735543180000|2024-12-30 07:19:40|2125.38|2113.88|2124.85|2113.35|2125.38|2113.88|2124.6|2113.1|24
1735543190000|2024-12-30 07:19:50|2124.82|2113.32|2124.81|2113.31|2124.99|2113.49|2124.22|2112.72|19
1735543200000|2024-12-30 07:20:00|2124.79|2113.29|2125.66|2114.16|2126|2114.5|2124.69|2113.19|24
1735543210000|2024-12-30 07:20:10|2125.79|2114.29|2124.73|2113.23|2125.89|2114.39|2124.52|2113.02|19
1735543220000|2024-12-30 07:20:20|2124.87|2113.37|2123.61|2112.11|2124.87|2113.37|2123.4|2111.9|22
1735543230000|2024-12-30 07:20:30|2123.82|2112.32|2123.37|2111.87|2123.82|2112.32|2123.21|2111.71|22
1735543240000|2024-12-30 07:20:40|2123.51|2112.01|2123.25|2111.75|2123.51|2112.01|2122.65|2111.15|16
1735543250000|2024-12-30 07:20:50|2123.26|2111.76|2123.33|2111.83|2123.59|2112.09|2123.26|2111.76|24
1735543260000|2024-12-30 07:21:00|2123.26|2111.76|2123.29|2111.79|2123.5|2112|2123.03|2111.53|20
1735543270000|2024-12-30 07:21:10|2123.09|2111.59|2122.14|2110.64|2123.31|2111.81|2122.14|2110.64|30
1735543280000|2024-12-30 07:21:20|2121.77|2110.27|2122.63|2111.13|2122.63|2111.13|2121.47|2109.97|22
1735543290000|2024-12-30 07:21:30|2122.72|2111.22|2124.46|2112.96|2124.67|2113.17|2122.72|2111.22|30
1735543300000|2024-12-30 07:21:40|2124.5|2113|2125.36|2113.86|2125.47|2113.97|2124.49|2112.99|21
1735543310000|2024-12-30 07:21:50|2125.26|2113.76|2123.99|2112.49|2125.34|2113.84|2123.92|2112.42|18
1735543320000|2024-12-30 07:22:00|2123.95|2112.45|2124.01|2112.51|2124.07|2112.57|2123.54|2112.04|28
1735543330000|2024-12-30 07:22:10|2124.02|2112.52|2125.07|2113.57|2125.18|2113.68|2124.02|2112.52|19
1735543340000|2024-12-30 07:22:20|2125.06|2113.56|2125.42|2113.92|2125.55|2114.05|2125.06|2113.56|20
1735543350000|2024-12-30 07:22:30|2125.64|2114.14|2124.13|2112.63|2125.65|2114.15|2124.03|2112.53|19
1735543360000|2024-12-30 07:22:40|2124.31|2112.81|2123.97|2112.47|2124.43|2112.93|2123.97|2112.47|19
1735543370000|2024-12-30 07:22:50|2123.9|2112.4|2123.78|2112.28|2124.12|2112.62|2123.75|2112.25|16
1735543380000|2024-12-30 07:23:00|2123.75|2112.25|2123.57|2112.07|2124.3|2112.8|2123.57|2112.07|17
1735543390000|2024-12-30 07:23:10|2123.85|2112.35|2123.81|2112.31|2123.85|2112.35|2123.81|2112.31|2
1735543420000|2024-12-30 07:23:40|2123.96|2112.46|2123.81|2112.31|2123.96|2112.46|2123.81|2112.31|9
1735543440000|2024-12-30 07:24:00|2123.63|2112.13|2119.32|2107.82|2123.63|2112.13|2119.29|2107.79|28
1735543450000|2024-12-30 07:24:10|2119.53|2108.03|2120.75|2109.25|2121.05|2109.55|2119.49|2107.99|28
1735543460000|2024-12-30 07:24:20|2120.83|2109.33|2121.1|2109.6|2121.37|2109.87|2120.75|2109.25|20
1735543470000|2024-12-30 07:24:30|2121.13|2109.63|2121.43|2109.93|2121.43|2109.93|2121.13|2109.63|16
1735543480000|2024-12-30 07:24:40|2121.39|2109.89|2119.88|2108.38|2121.42|2109.92|2119.85|2108.35|21
1735543490000|2024-12-30 07:24:50|2119.85|2108.35|2119.48|2107.98|2120.01|2108.51|2119.43|2107.93|22
1735543500000|2024-12-30 07:25:00|2119.69|2108.19|2119.52|2108.02|2120.23|2108.73|2119.19|2107.69|18
1735543510000|2024-12-30 07:25:10|2119.35|2107.85|2121.3|2109.8|2122.85|2111.35|2119.35|2107.85|26
1735543520000|2024-12-30 07:25:20|2121.24|2109.74|2122.04|2110.54|2122.3|2110.8|2121.11|2109.61|12
1735543530000|2024-12-30 07:25:30|2121.79|2110.29|2120.39|2108.89|2121.79|2110.29|2120.37|2108.87|19
1735543540000|2024-12-30 07:25:40|2120.43|2108.93|2120.45|2108.95|2120.45|2108.95|2120.11|2108.61|17
1735543550000|2024-12-30 07:25:50|2120.37|2108.87|2120.05|2108.55|2120.41|2108.91|2119.93|2108.43|29
1735543560000|2024-12-30 07:26:00|2120.27|2108.77|2120.35|2108.85|2120.44|2108.94|2119.36|2107.86|22
1735543570000|2024-12-30 07:26:10|2120.27|2108.77|2119.29|2107.79|2120.45|2108.95|2119.28|2107.78|18
1735543580000|2024-12-30 07:26:20|2119.06|2107.56|2120.41|2108.91|2120.41|2108.91|2118.99|2107.49|29
1735543590000|2024-12-30 07:26:30|2120.44|2108.94|2119.67|2108.17|2120.44|2108.94|2119.67|2108.17|16
1735543600000|2024-12-30 07:26:40|2119.62|2108.12|2119.94|2108.44|2120.04|2108.54|2119.32|2107.82|18
1735543610000|2024-12-30 07:26:50|2119.74|2108.24|2119.5|2108|2119.96|2108.46|2119.45|2107.95|24
1735543620000|2024-12-30 07:27:00|2119.72|2108.22|2119.75|2108.25|2120.08|2108.58|2119.72|2108.22|21
1735543630000|2024-12-30 07:27:10|2119.78|2108.28|2118.58|2107.08|2119.82|2108.32|2118.58|2107.08|16
1735543640000|2024-12-30 07:27:20|2117.85|2106.35|2117.11|2105.61|2117.85|2106.35|2117.11|2105.61|14
1735543650000|2024-12-30 07:27:30|2117.17|2105.67|2117.11|2105.61|2117.44|2105.94|2117.11|2105.61|22
1735543660000|2024-12-30 07:27:40|2117.26|2105.76|2117.11|2105.61|2117.26|2105.76|2117.11|2105.61|2
1735543670000|2024-12-30 07:27:50|2116.66|2105.16|2116.22|2104.72|2116.66|2105.16|2116.22|2104.72|2
1735543680000|2024-12-30 07:28:00|2115.61|2104.11|2115|2103.5|2115.61|2104.11|2115|2103.5|2
1735543690000|2024-12-30 07:28:10|2114.2|2102.7|2113.52|2102.02|2114.2|2102.7|2113.52|2102.02|21
1735543700000|2024-12-30 07:28:20|2113.65|2102.15|2114.13|2102.63|2114.43|2102.93|2113.65|2102.15|29
1735543710000|2024-12-30 07:28:30|2114.04|2102.54|2113.31|2101.81|2114.15|2102.65|2112.97|2101.47|30
1735543720000|2024-12-30 07:28:40|2113.4|2101.9|2113.76|2102.26|2113.98|2102.48|2113.07|2101.57|26
1735543730000|2024-12-30 07:28:50|2113.78|2102.28|2114.2|2102.7|2114.45|2102.95|2113.68|2102.18|22
1735543740000|2024-12-30 07:29:00|2114.19|2102.69|2114.02|2102.52|2114.26|2102.76|2113.84|2102.34|20
1735543750000|2024-12-30 07:29:10|2113.99|2102.49|2113.74|2102.24|2114.13|2102.63|2113.74|2102.24|30
1735543760000|2024-12-30 07:29:20|2113.75|2102.25|2114.25|2102.75|2114.26|2102.76|2113.74|2102.24|16
1735543770000|2024-12-30 07:29:30|2114.22|2102.72|2114.26|2102.76|2114.26|2102.76|2113.98|2102.48|18
1735543790000|2024-12-30 07:29:50|2114.14|2102.64|2114.26|2102.76|2114.26|2102.76|2114.11|2102.61|13
1735543820000|2024-12-30 07:30:20|2114.18|2102.68|2114.22|2102.72|2114.22|2102.72|2114.08|2102.58|5
1735543830000|2024-12-30 07:30:30|2114.19|2102.69|2113.12|2101.62|2114.26|2102.76|2113|2101.5|22
1735543840000|2024-12-30 07:30:40|2112.82|2101.32|2111.87|2100.37|2113.72|2102.22|2111.77|2100.27|29
1735543850000|2024-12-30 07:30:50|2111.85|2100.35|2111.77|2100.27|2112.47|2100.97|2111.66|2100.16|23
1735543860000|2024-12-30 07:31:00|2112.22|2100.72|2112.45|2100.95|2112.52|2101.02|2112.17|2100.67|19
1735543870000|2024-12-30 07:31:10|2112.44|2100.94|2111.17|2099.67|2112.74|2101.24|2111.15|2099.65|27
1735543880000|2024-12-30 07:31:20|2111.14|2099.64|2111.14|2099.64|2111.14|2099.64|2111.14|2099.64|1
1735543890000|2024-12-30 07:31:30|2109.95|2098.45|2109.95|2098.45|2109.95|2098.45|2109.95|2098.45|1
1735543920000|2024-12-30 07:32:00|2109.76|2098.26|2108.37|2096.87|2109.76|2098.26|2108.36|2096.86|13
1735543930000|2024-12-30 07:32:10|2108.54|2097.04|2110.43|2098.93|2110.43|2098.93|2108.49|2096.99|29
1735543940000|2024-12-30 07:32:20|2110.33|2098.83|2108.57|2097.07|2110.59|2099.09|2108.53|2097.03|27
1735543950000|2024-12-30 07:32:30|2108.68|2097.18|2108.82|2097.32|2108.82|2097.32|2108.42|2096.92|20
1735543960000|2024-12-30 07:32:40|2108.78|2097.28|2109.24|2097.74|2109.28|2097.78|2108.78|2097.28|21
1735543970000|2024-12-30 07:32:50|2109.28|2097.78|2108.36|2096.86|2109.28|2097.78|2108.36|2096.86|13
1735543980000|2024-12-30 07:33:00|2108.45|2096.95|2108.41|2096.91|2108.94|2097.44|2108.39|2096.89|17
1735543990000|2024-12-30 07:33:10|2108.39|2096.89|2109|2097.5|2109.61|2098.11|2108.39|2096.89|30
1735544000000|2024-12-30 07:33:20|2108.97|2097.47|2109.27|2097.77|2109.36|2097.86|2108.53|2097.03|29
1735544010000|2024-12-30 07:33:30|2109.31|2097.81|2108.36|2096.86|2109.31|2097.81|2108.36|2096.86|10
1735544020000|2024-12-30 07:33:40|2108.52|2097.02|2108.38|2096.88|2108.57|2097.07|2108.36|2096.86|14
1735544030000|2024-12-30 07:33:50|2108.36|2096.86|2107.84|2096.34|2108.36|2096.86|2107.84|2096.34|3
1735544040000|2024-12-30 07:34:00|2107.53|2096.03|2105.81|2094.31|2107.53|2096.03|2105.81|2094.31|5
1735544050000|2024-12-30 07:34:10|2105.99|2094.49|2105.98|2094.48|2106|2094.5|2105.85|2094.35|10
1735544060000|2024-12-30 07:34:20|2105.97|2094.47|2105.99|2094.49|2105.99|2094.49|2105.88|2094.38|23
1735544070000|2024-12-30 07:34:30|2105.98|2094.48|2105.81|2094.31|2106.04|2094.54|2105.81|2094.31|17
1735544100000|2024-12-30 07:35:00|2104.85|2093.35|2103.99|2092.49|2104.85|2093.35|2103.9|2092.4|21
1735544110000|2024-12-30 07:35:10|2104.09|2092.59|2104.63|2093.13|2105.15|2093.65|2104.09|2092.59|31
1735544120000|2024-12-30 07:35:20|2104.85|2093.35|2105.9|2094.4|2106.12|2094.62|2104.72|2093.22|31
1735544130000|2024-12-30 07:35:30|2105.93|2094.43|2106.67|2095.17|2107.34|2095.84|2105.93|2094.43|29
1735544140000|2024-12-30 07:35:40|2106.42|2094.92|2105.79|2094.29|2106.45|2094.95|2105.76|2094.26|22
1735544150000|2024-12-30 07:35:50|2105.68|2094.18|2103.9|2092.4|2105.68|2094.18|2103.58|2092.08|24
1735544160000|2024-12-30 07:36:00|2103.82|2092.32|2103.75|2092.25|2104.45|2092.95|2103.67|2092.17|10
1735544170000|2024-12-30 07:36:10|2104.59|2093.09|2103.45|2091.95|2104.75|2093.25|2103.39|2091.89|25
1735544180000|2024-12-30 07:36:20|2103.4|2091.9|2101.75|2090.25|2103.61|2092.11|2101.66|2090.16|19
1735544190000|2024-12-30 07:36:30|2102.69|2091.19|2103.18|2091.68|2104.05|2092.55|2102.69|2091.19|30
1735544200000|2024-12-30 07:36:40|2103.39|2091.89|2103.46|2091.96|2103.56|2092.06|2103.09|2091.59|29
1735544210000|2024-12-30 07:36:50|2103.52|2092.02|2103.94|2092.44|2104.27|2092.77|2103.17|2091.67|26
1735544220000|2024-12-30 07:37:00|2103.82|2092.32|2103.59|2092.09|2104.67|2093.17|2103.59|2092.09|27
1735544230000|2024-12-30 07:37:10|2103.72|2092.22|2103.6|2092.1|2103.72|2092.22|2103.04|2091.54|16
1735544240000|2024-12-30 07:37:20|2103.59|2092.09|2104.2|2092.7|2104.45|2092.95|2103.59|2092.09|23
1735544250000|2024-12-30 07:37:30|2104.34|2092.84|2103.86|2092.36|2104.39|2092.89|2103.26|2091.76|22
1735544260000|2024-12-30 07:37:40|2103.87|2092.37|2104.54|2093.04|2104.79|2093.29|2103.76|2092.26|19
1735544270000|2024-12-30 07:37:50|2104.55|2093.05|2103.96|2092.46|2105.13|2093.63|2103.96|2092.46|20
1735544280000|2024-12-30 07:38:00|2103.7|2092.2|2103.75|2092.25|2103.84|2092.34|2103.48|2091.98|24
1735544290000|2024-12-30 07:38:10|2103.83|2092.33|2104.17|2092.67|2104.38|2092.88|2103.82|2092.32|16
1735544300000|2024-12-30 07:38:20|2104.22|2092.72|2103.77|2092.27|2104.72|2093.22|2103.77|2092.27|25
1735544310000|2024-12-30 07:38:30|2103.75|2092.25|2103.75|2092.25|2103.75|2092.25|2103.75|2092.25|1
1735544320000|2024-12-30 07:38:40|2103.86|2092.36|2103.85|2092.35|2103.86|2092.36|2103.85|2092.35|2
1735544330000|2024-12-30 07:38:50|2103.83|2092.33|2106.09|2094.59|2106.09|2094.59|2103.83|2092.33|23
1735544340000|2024-12-30 07:39:00|2106.12|2094.62|2109.25|2097.75|2109.28|2097.78|2106.12|2094.62|30
1735544350000|2024-12-30 07:39:10|2109.33|2097.83|2110.56|2099.06|2110.69|2099.19|2109.33|2097.83|33
1735544360000|2024-12-30 07:39:20|2110.78|2099.28|2110.88|2099.38|2110.88|2099.38|2110.78|2099.28|3
1735544370000|2024-12-30 07:39:30|2111.83|2100.33|2108.27|2096.77|2112.42|2100.92|2108.27|2096.77|37
1735544380000|2024-12-30 07:39:40|2108.26|2096.76|2107.66|2096.16|2108.26|2096.76|2107.37|2095.87|24
1735544390000|2024-12-30 07:39:50|2107.63|2096.13|2110.17|2098.67|2110.31|2098.81|2107.63|2096.13|28
1735544400000|2024-12-30 07:40:00|2110.31|2098.81|2111.65|2100.15|2111.65|2100.15|2110.03|2098.53|33
1735544410000|2024-12-30 07:40:10|2111.49|2099.99|2112.77|2101.27|2112.81|2101.31|2110.76|2099.26|31
1735544420000|2024-12-30 07:40:20|2112.82|2101.32|2113.24|2101.74|2113.24|2101.74|2112.58|2101.08|15
1735544430000|2024-12-30 07:40:30|2113.51|2102.01|2113.73|2102.23|2114.2|2102.7|2113.51|2102.01|27
1735544440000|2024-12-30 07:40:40|2113.74|2102.24|2112.34|2100.84|2113.74|2102.24|2112.34|2100.84|12
1735544450000|2024-12-30 07:40:50|2112.4|2100.9|2111.61|2100.11|2112.65|2101.15|2111.14|2099.64|29
1735544460000|2024-12-30 07:41:00|2111.55|2100.05|2113.87|2102.37|2113.87|2102.37|2111.51|2100.01|27
1735544470000|2024-12-30 07:41:10|2114.13|2102.63|2114.82|2103.32|2114.99|2103.49|2113.87|2102.37|26
1735544480000|2024-12-30 07:41:20|2114.93|2103.43|2113.53|2102.03|2114.93|2103.43|2113.53|2102.03|21
1735544490000|2024-12-30 07:41:30|2113.63|2102.13|2113.95|2102.45|2114.07|2102.57|2113.57|2102.07|25
1735544500000|2024-12-30 07:41:40|2113.91|2102.41|2114.07|2102.57|2114.45|2102.95|2113.85|2102.35|21
1735544510000|2024-12-30 07:41:50|2114.14|2102.64|2113.69|2102.19|2114.4|2102.9|2113.69|2102.19|27
1735544520000|2024-12-30 07:42:00|2113.74|2102.24|2113.81|2102.31|2113.86|2102.36|2113.69|2102.19|13
1735544530000|2024-12-30 07:42:10|2113.84|2102.34|2113.86|2102.36|2114.68|2103.18|2113.84|2102.34|26
1735544540000|2024-12-30 07:42:20|2113.85|2102.35|2114.03|2102.53|2114.22|2102.72|2113.69|2102.19|19
1735544550000|2024-12-30 07:42:30|2114.04|2102.54|2114.56|2103.06|2115.07|2103.57|2114.04|2102.54|24
1735544560000|2024-12-30 07:42:40|2114.71|2103.21|2114.79|2103.29|2115.72|2104.22|2114.41|2102.91|32
1735544570000|2024-12-30 07:42:50|2114.89|2103.39|2113.97|2102.47|2115.31|2103.81|2113.87|2102.37|29
1735544580000|2024-12-30 07:43:00|2113.87|2102.37|2114.47|2102.97|2114.94|2103.44|2113.86|2102.36|20
1735544590000|2024-12-30 07:43:10|2114.54|2103.04|2115.09|2103.59|2115.63|2104.13|2114.54|2103.04|19
1735544600000|2024-12-30 07:43:20|2114.99|2103.49|2113.74|2102.24|2114.99|2103.49|2113.74|2102.24|17
1735544610000|2024-12-30 07:43:30|2113.76|2102.26|2113.69|2102.19|2113.85|2102.35|2113.69|2102.19|17
1735544620000|2024-12-30 07:43:40|2113.72|2102.22|2113.69|2102.19|2113.82|2102.32|2113.69|2102.19|5
1735544630000|2024-12-30 07:43:50|2113.45|2101.95|2112.98|2101.48|2113.45|2101.95|2112.83|2101.33|8
1735544640000|2024-12-30 07:44:00|2112.86|2101.36|2112.99|2101.49|2113.03|2101.53|2112.75|2101.25|27
1735544650000|2024-12-30 07:44:10|2112.89|2101.39|2111.85|2100.35|2113.01|2101.51|2111.64|2100.14|20
1735544660000|2024-12-30 07:44:20|2112.17|2100.67|2112.89|2101.39|2113.05|2101.55|2112.12|2100.62|30
1735544670000|2024-12-30 07:44:30|2112.88|2101.38|2111.92|2100.42|2112.94|2101.44|2111.73|2100.23|24
1735544680000|2024-12-30 07:44:40|2112.03|2100.53|2111.38|2099.88|2112.2|2100.7|2111.24|2099.74|21
1735544690000|2024-12-30 07:44:50|2111.28|2099.78|2112.04|2100.54|2112.15|2100.65|2111.28|2099.78|30
1735544700000|2024-12-30 07:45:00|2112.02|2100.52|2111.9|2100.4|2112.46|2100.96|2111.51|2100.01|26
1735544710000|2024-12-30 07:45:10|2112|2100.5|2113.34|2101.84|2113.34|2101.84|2111.89|2100.39|25
1735544720000|2024-12-30 07:45:20|2113.61|2102.11|2113.69|2102.19|2113.69|2102.19|2113.52|2102.02|10
1735544750000|2024-12-30 07:45:50|2113.49|2101.99|2113.43|2101.93|2113.64|2102.14|2112.93|2101.43|11
1735544760000|2024-12-30 07:46:00|2113.3|2101.8|2113.69|2102.19|2113.69|2102.19|2113.3|2101.8|8
1735544780000|2024-12-30 07:46:20|2113.58|2102.08|2113.56|2102.06|2113.69|2102.19|2113.47|2101.97|11
1735544790000|2024-12-30 07:46:30|2113.63|2102.13|2113.69|2102.19|2113.69|2102.19|2113.33|2101.83|29
1735544810000|2024-12-30 07:46:50|2113.52|2102.02|2113.08|2101.58|2113.52|2102.02|2113.02|2101.52|17
1735544820000|2024-12-30 07:47:00|2113.09|2101.59|2113.21|2101.71|2113.25|2101.75|2112.21|2100.71|32
1735544830000|2024-12-30 07:47:10|2113.22|2101.72|2112.98|2101.48|2113.69|2102.19|2112.98|2101.48|24
1735544840000|2024-12-30 07:47:20|2112.68|2101.18|2112.53|2101.03|2112.68|2101.18|2112.53|2101.03|3
1735544850000|2024-12-30 07:47:30|2112.57|2101.07|2113.21|2101.71|2113.46|2101.96|2112.54|2101.04|15
1735544860000|2024-12-30 07:47:40|2113.29|2101.79|2113.69|2102.19|2113.69|2102.19|2113.29|2101.79|9
1735544880000|2024-12-30 07:48:00|2113.65|2102.15|2113.69|2102.19|2113.69|2102.19|2113.27|2101.77|17
1735544890000|2024-12-30 07:48:10|2113.68|2102.18|2113.54|2102.04|2113.69|2102.19|2113.39|2101.89|10
1735544900000|2024-12-30 07:48:20|2113.17|2101.67|2113.48|2101.98|2113.64|2102.14|2113.05|2101.55|20
1735544910000|2024-12-30 07:48:30|2113.12|2101.62|2113.22|2101.72|2113.4|2101.9|2112.74|2101.24|28
1735544920000|2024-12-30 07:48:40|2113.24|2101.74|2112.53|2101.03|2113.28|2101.78|2112.53|2101.03|24
1735544940000|2024-12-30 07:49:00|2112.57|2101.07|2113.01|2101.51|2113.11|2101.61|2112.57|2101.07|14
1735544950000|2024-12-30 07:49:10|2113.02|2101.52|2113.07|2101.57|2113.08|2101.58|2112.56|2101.06|29
1735544960000|2024-12-30 07:49:20|2113.06|2101.56|2113.63|2102.13|2113.69|2102.19|2113.06|2101.56|26
1735544970000|2024-12-30 07:49:30|2113.64|2102.14|2113.27|2101.77|2113.69|2102.19|2113.19|2101.69|22
1735544980000|2024-12-30 07:49:40|2113.38|2101.88|2113.25|2101.75|2113.42|2101.92|2113.07|2101.57|23
1735544990000|2024-12-30 07:49:50|2113.23|2101.73|2112.77|2101.27|2113.23|2101.73|2112.53|2101.03|11
1735545000000|2024-12-30 07:50:00|2112.71|2101.21|2112.85|2101.35|2113.41|2101.91|2112.71|2101.21|28
1735545010000|2024-12-30 07:50:10|2112.53|2101.03|2112.53|2101.03|2112.63|2101.13|2112.53|2101.03|3
1735545020000|2024-12-30 07:50:20|2112.61|2101.11|2113.01|2101.51|2113.55|2102.05|2112.54|2101.04|33
1735545030000|2024-12-30 07:50:30|2112.89|2101.39|2112.53|2101.03|2112.89|2101.39|2112.53|2101.03|7
1735545040000|2024-12-30 07:50:40|2112.67|2101.17|2113|2101.5|2113.26|2101.76|2112.63|2101.13|21
1735545050000|2024-12-30 07:50:50|2113.23|2101.73|2113.69|2102.19|2113.69|2102.19|2113.11|2101.61|12
1735545060000|2024-12-30 07:51:00|2113.64|2102.14|2113.69|2102.19|2113.69|2102.19|2113.48|2101.98|11
1735545070000|2024-12-30 07:51:10|2113.63|2102.13|2113.54|2102.04|2113.69|2102.19|2113.54|2102.04|10
1735545080000|2024-12-30 07:51:20|2113.38|2101.88|2113.45|2101.95|2113.6|2102.1|2112.85|2101.35|28
1735545090000|2024-12-30 07:51:30|2113.39|2101.89|2112.86|2101.36|2113.57|2102.07|2112.86|2101.36|33
1735545100000|2024-12-30 07:51:40|2112.92|2101.42|2112.12|2100.62|2113.04|2101.54|2112.12|2100.62|27
1735545110000|2024-12-30 07:51:50|2112.21|2100.71|2112.92|2101.42|2113.15|2101.65|2112.14|2100.64|25
1735545120000|2024-12-30 07:52:00|2112.91|2101.41|2112.27|2100.77|2112.93|2101.43|2111.98|2100.48|17
1735545130000|2024-12-30 07:52:10|2112.26|2100.76|2111.94|2100.44|2112.27|2100.77|2111.94|2100.44|16
1735545140000|2024-12-30 07:52:20|2112.16|2100.66|2112.99|2101.49|2113.02|2101.52|2112.1|2100.6|14
1735545150000|2024-12-30 07:52:30|2112.88|2101.38|2113.26|2101.76|2113.47|2101.97|2112.88|2101.38|25
1735545160000|2024-12-30 07:52:40|2113.27|2101.77|2113.19|2101.69|2113.41|2101.91|2113.17|2101.67|23
1735545170000|2024-12-30 07:52:50|2113.02|2101.52|2112.86|2101.36|2113.02|2101.52|2112.09|2100.59|24
1735545180000|2024-12-30 07:53:00|2112.76|2101.26|2113.79|2102.29|2113.98|2102.48|2112.76|2101.26|28
1735545190000|2024-12-30 07:53:10|2114.15|2102.65|2112.17|2100.67|2114.31|2102.81|2112.17|2100.67|27
1735545200000|2024-12-30 07:53:20|2112.28|2100.78|2112.74|2101.24|2113.02|2101.52|2112.28|2100.78|17
1735545210000|2024-12-30 07:53:30|2112.87|2101.37|2113.24|2101.74|2113.24|2101.74|2112.3|2100.8|21
1735545220000|2024-12-30 07:53:40|2113.37|2101.87|2113.35|2101.85|2113.59|2102.09|2113.24|2101.74|18
1735545230000|2024-12-30 07:53:50|2113.42|2101.92|2113.8|2102.3|2113.95|2102.45|2113.42|2101.92|23
1735545240000|2024-12-30 07:54:00|2113.7|2102.2|2113.5|2102|2113.73|2102.23|2113.5|2102|20
1735545250000|2024-12-30 07:54:10|2113.45|2101.95|2113.51|2102.01|2113.73|2102.23|2113.4|2101.9|22
1735545260000|2024-12-30 07:54:20|2113.8|2102.3|2114.55|2103.05|2114.72|2103.22|2113.8|2102.3|22
1735545270000|2024-12-30 07:54:30|2114.62|2103.12|2114.75|2103.25|2114.75|2103.25|2114.49|2102.99|17
1735545280000|2024-12-30 07:54:40|2115.59|2104.09|2116.36|2104.86|2116.57|2105.07|2115.59|2104.09|9
1735545290000|2024-12-30 07:54:50|2116.41|2104.91|2115.93|2104.43|2116.41|2104.91|2115.93|2104.43|25
1735545300000|2024-12-30 07:55:00|2115.99|2104.49|2115.74|2104.24|2115.99|2104.49|2115.51|2104.01|17
1735545310000|2024-12-30 07:55:10|2115.9|2104.4|2115.86|2104.36|2116.37|2104.87|2115.74|2104.24|16
1735545320000|2024-12-30 07:55:20|2115.8|2104.3|2115.12|2103.62|2116.23|2104.73|2114.51|2103.01|28
1735545330000|2024-12-30 07:55:30|2115.01|2103.51|2116.32|2104.82|2116.32|2104.82|2115|2103.5|19
1735545340000|2024-12-30 07:55:40|2116.28|2104.78|2116.2|2104.7|2116.43|2104.93|2116.07|2104.57|12
1735545350000|2024-12-30 07:55:50|2116.3|2104.8|2115.79|2104.29|2116.39|2104.89|2115.69|2104.19|21
1735545360000|2024-12-30 07:56:00|2115.8|2104.3|2115.87|2104.37|2116.37|2104.87|2115.8|2104.3|23
1735545370000|2024-12-30 07:56:10|2115.92|2104.42|2115.57|2104.07|2115.92|2104.42|2115.45|2103.95|22
1735545380000|2024-12-30 07:56:20|2115.51|2104.01|2115.16|2103.66|2115.68|2104.18|2114.86|2103.36|26
1735545390000|2024-12-30 07:56:30|2115.45|2103.95|2115.79|2104.29|2115.89|2104.39|2115.41|2103.91|20
1735545400000|2024-12-30 07:56:40|2115.91|2104.41|2115.52|2104.02|2116.08|2104.58|2115.42|2103.92|18
1735545410000|2024-12-30 07:56:50|2115.68|2104.18|2115.57|2104.07|2115.68|2104.18|2115.52|2104.02|18
1735545420000|2024-12-30 07:57:00|2115.61|2104.11|2117.25|2105.75|2117.25|2105.75|2115.56|2104.06|27
1735545430000|2024-12-30 07:57:10|2117.28|2105.78|2117.37|2105.87|2117.63|2106.13|2117.25|2105.75|22
1735545440000|2024-12-30 07:57:20|2117.42|2105.92|2117.52|2106.02|2117.55|2106.05|2117.29|2105.79|28
1735545450000|2024-12-30 07:57:30|2117.53|2106.03|2118.09|2106.59|2118.21|2106.71|2117.53|2106.03|22
1735545460000|2024-12-30 07:57:40|2118.12|2106.62|2118.11|2106.61|2118.62|2107.12|2118.11|2106.61|19
1735545470000|2024-12-30 07:57:50|2118.05|2106.55|2119.06|2107.56|2119.06|2107.56|2117.93|2106.43|25
1735545480000|2024-12-30 07:58:00|2119.14|2107.64|2120|2108.5|2120|2108.5|2119.14|2107.64|20
1735545490000|2024-12-30 07:58:10|2120.19|2108.69|2120.69|2109.19|2121.23|2109.73|2120.19|2108.69|23
1735545500000|2024-12-30 07:58:20|2120.63|2109.13|2120.2|2108.7|2120.63|2109.13|2120.2|2108.7|21
1735545510000|2024-12-30 07:58:30|2120.23|2108.73|2120.76|2109.26|2120.76|2109.26|2120.21|2108.71|18
1735545520000|2024-12-30 07:58:40|2120.77|2109.27|2122.13|2110.63|2122.18|2110.68|2120.77|2109.27|22
1735545530000|2024-12-30 07:58:50|2122.07|2110.57|2122.67|2111.17|2122.67|2111.17|2122.04|2110.54|20
1735545540000|2024-12-30 07:59:00|2122.66|2111.16|2123.04|2111.54|2123.17|2111.67|2122.3|2110.8|20
1735545550000|2024-12-30 07:59:10|2123.02|2111.52|2123.02|2111.52|2123.09|2111.59|2122.78|2111.28|22
1735545560000|2024-12-30 07:59:20|2123.12|2111.62|2122.78|2111.28|2123.18|2111.68|2122.78|2111.28|14
1735545570000|2024-12-30 07:59:30|2122.47|2110.97|2121.86|2110.36|2122.47|2110.97|2121.86|2110.36|20
1735545580000|2024-12-30 07:59:40|2121.98|2110.48|2121.21|2109.71|2122.01|2110.51|2121.03|2109.53|27
1735545590000|2024-12-30 07:59:50|2121.23|2109.73|2120.99|2109.49|2121.3|2109.8|2120.95|2109.45|20
1735545600000|2024-12-30 08:00:00|2121.08|2109.58|2120.76|2109.26|2121.17|2109.67|2119.95|2108.45|23
1735545610000|2024-12-30 08:00:10|2120.75|2109.25|2123.17|2111.67|2123.36|2111.86|2120.75|2109.25|28
1735545620000|2024-12-30 08:00:20|2123.55|2112.05|2123.63|2112.13|2123.78|2112.28|2122.51|2111.01|18
1735545630000|2024-12-30 08:00:30|2123.64|2112.14|2125.42|2113.92|2125.42|2113.92|2123.64|2112.14|31
1735545640000|2024-12-30 08:00:40|2125.53|2114.03|2126.42|2114.92|2126.42|2114.92|2125.42|2113.92|30
1735545650000|2024-12-30 08:00:50|2126.45|2114.95|2126.69|2115.19|2126.69|2115.19|2126.39|2114.89|10
1735545660000|2024-12-30 08:01:00|2126.82|2115.32|2127.65|2116.15|2127.65|2116.15|2126.82|2115.32|3
1735545670000|2024-12-30 08:01:10|2128.38|2116.88|2131.44|2119.94|2131.58|2120.08|2128.38|2116.88|15
1735545680000|2024-12-30 08:01:20|2131.5|2120|2132.52|2121.02|2132.52|2121.02|2131.41|2119.91|16
1735545690000|2024-12-30 08:01:30|2132.53|2121.03|2134.36|2122.86|2134.62|2123.12|2132.45|2120.95|29
1735545700000|2024-12-30 08:01:40|2134.34|2122.84|2139.16|2127.66|2139.22|2127.72|2134.2|2122.7|27
1735545710000|2024-12-30 08:01:50|2138.84|2127.34|2139.07|2127.57|2140.46|2128.96|2138.28|2126.78|33
1735545720000|2024-12-30 08:02:00|2138.96|2127.46|2137.86|2126.36|2139.41|2127.91|2136.47|2124.97|28
1735545730000|2024-12-30 08:02:10|2138.08|2126.58|2139.42|2127.92|2139.83|2128.33|2138.08|2126.58|31
1735545740000|2024-12-30 08:02:20|2139.23|2127.73|2140.57|2129.07|2140.65|2129.15|2138.61|2127.11|24
1735545750000|2024-12-30 08:02:30|2140.53|2129.03|2143.46|2131.96|2144.08|2132.58|2140.27|2128.77|29
1735545760000|2024-12-30 08:02:40|2143.49|2131.99|2143.4|2131.9|2145.26|2133.76|2143.04|2131.54|32
1735545770000|2024-12-30 08:02:50|2143.33|2131.83|2143.12|2131.62|2143.44|2131.94|2143.01|2131.51|23
1735545780000|2024-12-30 08:03:00|2143.17|2131.67|2143.1|2131.6|2143.27|2131.77|2143.1|2131.6|9
1735545800000|2024-12-30 08:03:20|2141.92|2130.42|2139.15|2127.65|2141.92|2130.42|2139.15|2127.65|13
1735545810000|2024-12-30 08:03:30|2139.26|2127.76|2139.45|2127.95|2139.63|2128.13|2139.25|2127.75|20
1735545820000|2024-12-30 08:03:40|2139.44|2127.94|2136.94|2125.44|2139.44|2127.94|2136.92|2125.42|13
1735545830000|2024-12-30 08:03:50|2136.84|2125.34|2136.59|2125.09|2136.93|2125.43|2135.95|2124.45|27
1735545840000|2024-12-30 08:04:00|2136.54|2125.04|2135.75|2124.25|2136.94|2125.44|2135.7|2124.2|26
1735545850000|2024-12-30 08:04:10|2135.55|2124.05|2134.16|2122.66|2135.9|2124.4|2133.99|2122.49|28
1735545860000|2024-12-30 08:04:20|2134.26|2122.76|2134.92|2123.42|2134.96|2123.46|2134.08|2122.58|25
1735545870000|2024-12-30 08:04:30|2134.75|2123.25|2135.72|2124.22|2135.72|2124.22|2134.43|2122.93|27
1735545880000|2024-12-30 08:04:40|2135.68|2124.18|2136.42|2124.92|2136.77|2125.27|2134.74|2123.24|23
1735545890000|2024-12-30 08:04:50|2136.29|2124.79|2135.51|2124.01|2136.39|2124.89|2134.87|2123.37|27
1735545900000|2024-12-30 08:05:00|2135.52|2124.02|2135.31|2123.81|2136.4|2124.9|2135.04|2123.54|19
1735545910000|2024-12-30 08:05:10|2135.42|2123.92|2137.25|2125.75|2137.46|2125.96|2135.42|2123.92|27
1735545920000|2024-12-30 08:05:20|2137.46|2125.96|2139.14|2127.64|2139.14|2127.64|2137.25|2125.75|29
1735545930000|2024-12-30 08:05:30|2139.08|2127.58|2138.84|2127.34|2139.34|2127.84|2138.5|2127|26
1735545940000|2024-12-30 08:05:40|2138.95|2127.45|2139.29|2127.79|2139.29|2127.79|2138.56|2127.06|21
1735545950000|2024-12-30 08:05:50|2138.83|2127.33|2138.74|2127.24|2139.26|2127.76|2138.45|2126.95|24
1735545960000|2024-12-30 08:06:00|2138.45|2126.95|2138.66|2127.16|2139.18|2127.68|2138.09|2126.59|26
1735545970000|2024-12-30 08:06:10|2138.65|2127.15|2137.23|2125.73|2138.68|2127.18|2136.89|2125.39|19
1735545980000|2024-12-30 08:06:20|2137.12|2125.62|2136.06|2124.56|2137.12|2125.62|2136.06|2124.56|12
1735545990000|2024-12-30 08:06:30|2136.01|2124.51|2137.35|2125.85|2137.47|2125.97|2135.96|2124.46|28
1735546000000|2024-12-30 08:06:40|2137.26|2125.76|2135.94|2124.44|2137.26|2125.76|2135.94|2124.44|22
1735546010000|2024-12-30 08:06:50|2136.04|2124.54|2135.25|2123.75|2136.04|2124.54|2135.11|2123.61|26
1735546020000|2024-12-30 08:07:00|2135.26|2123.76|2134.79|2123.29|2136.16|2124.66|2134.74|2123.24|29
1735546030000|2024-12-30 08:07:10|2134.94|2123.44|2135.25|2123.75|2136.04|2124.54|2134.94|2123.44|26
1735546040000|2024-12-30 08:07:20|2135.36|2123.86|2135.53|2124.03|2136.27|2124.77|2135.08|2123.58|27
1735546050000|2024-12-30 08:07:30|2135.46|2123.96|2135.72|2124.22|2136.37|2124.87|2135.16|2123.66|27
1735546060000|2024-12-30 08:07:40|2135.62|2124.12|2135.3|2123.8|2135.62|2124.12|2135.26|2123.76|23
1735546070000|2024-12-30 08:07:50|2135.36|2123.86|2135.41|2123.91|2135.5|2124|2135.18|2123.68|18
1735546080000|2024-12-30 08:08:00|2135.19|2123.69|2133.42|2121.92|2135.19|2123.69|2133.17|2121.67|21
1735546090000|2024-12-30 08:08:10|2133.53|2122.03|2133.39|2121.89|2133.92|2122.42|2133.16|2121.66|21
1735546100000|2024-12-30 08:08:20|2133.45|2121.95|2134.39|2122.89|2135.17|2123.67|2133.45|2121.95|27
1735546110000|2024-12-30 08:08:30|2134.43|2122.93|2134.91|2123.41|2135.01|2123.51|2134.34|2122.84|28
1735546120000|2024-12-30 08:08:40|2135.01|2123.51|2135.87|2124.37|2136.01|2124.51|2135.01|2123.51|31
1735546130000|2024-12-30 08:08:50|2135.77|2124.27|2135.12|2123.62|2135.77|2124.27|2134.28|2122.78|21
1735546140000|2024-12-30 08:09:00|2135.01|2123.51|2135.26|2123.76|2135.47|2123.97|2134.94|2123.44|24
1735546150000|2024-12-30 08:09:10|2135.18|2123.68|2136.94|2125.44|2137.3|2125.8|2134.97|2123.47|34
1735546160000|2024-12-30 08:09:20|2137.06|2125.56|2136.97|2125.47|2137.18|2125.68|2136.49|2124.99|16
1735546170000|2024-12-30 08:09:30|2137.19|2125.69|2138.19|2126.69|2138.23|2126.73|2137.08|2125.58|24
1735546180000|2024-12-30 08:09:40|2138.17|2126.67|2137.35|2125.85|2138.44|2126.94|2137.35|2125.85|25
1735546190000|2024-12-30 08:09:50|2137.59|2126.09|2137.03|2125.53|2137.59|2126.09|2136.52|2125.02|33
1735546200000|2024-12-30 08:10:00|2137.02|2125.52|2136.07|2124.57|2137.11|2125.61|2136.07|2124.57|28
1735546210000|2024-12-30 08:10:10|2136.2|2124.7|2136.49|2124.99|2137.15|2125.65|2136.2|2124.7|19
1735546220000|2024-12-30 08:10:20|2136.55|2125.05|2136.02|2124.52|2136.66|2125.16|2135.88|2124.38|23
1735546230000|2024-12-30 08:10:30|2136.13|2124.63|2135.73|2124.23|2136.13|2124.63|2134.75|2123.25|27
1735546240000|2024-12-30 08:10:40|2135.63|2124.13|2135.64|2124.14|2136.37|2124.87|2135.63|2124.13|27
1735546250000|2024-12-30 08:10:50|2135.53|2124.03|2136.2|2124.7|2136.2|2124.7|2135.53|2124.03|17
1735546260000|2024-12-30 08:11:00|2136.11|2124.61|2136.06|2124.56|2136.44|2124.94|2135.74|2124.24|27
1735546270000|2024-12-30 08:11:10|2136.07|2124.57|2136.91|2125.41|2137.42|2125.92|2136.07|2124.57|29
1735546280000|2024-12-30 08:11:20|2137.15|2125.65|2137.18|2125.68|2137.18|2125.68|2136.69|2125.19|19
1735546290000|2024-12-30 08:11:30|2137.19|2125.69|2136.44|2124.94|2137.58|2126.08|2136.02|2124.52|29
1735546300000|2024-12-30 08:11:40|2136.45|2124.95|2136.62|2125.12|2136.69|2125.19|2136.3|2124.8|20
1735546310000|2024-12-30 08:11:50|2136.51|2125.01|2137.29|2125.79|2137.29|2125.79|2136.01|2124.51|24
1735546320000|2024-12-30 08:12:00|2137.24|2125.74|2137.26|2125.76|2137.53|2126.03|2136.57|2125.07|14
1735546330000|2024-12-30 08:12:10|2137.31|2125.81|2135.89|2124.39|2137.31|2125.81|2135.83|2124.33|20
1735546340000|2024-12-30 08:12:20|2136.1|2124.6|2135.89|2124.39|2136.16|2124.66|2135.67|2124.17|27
1735546350000|2024-12-30 08:12:30|2135.91|2124.41|2135.98|2124.48|2136.34|2124.84|2135.75|2124.25|30
1735546360000|2024-12-30 08:12:40|2135.99|2124.49|2135.61|2124.11|2135.99|2124.49|2135.61|2124.11|3
1735546370000|2024-12-30 08:12:50|2135.73|2124.23|2136.54|2125.04|2136.79|2125.29|2135.67|2124.17|24
1735546380000|2024-12-30 08:13:00|2136.42|2124.92|2135.89|2124.39|2136.42|2124.92|2135.61|2124.11|33
1735546390000|2024-12-30 08:13:10|2135.88|2124.38|2136.68|2125.18|2136.83|2125.33|2135.88|2124.38|29
1735546400000|2024-12-30 08:13:20|2136.84|2125.34|2135.61|2124.11|2136.98|2125.48|2135.61|2124.11|22
1735546410000|2024-12-30 08:13:30|2135.63|2124.13|2135.61|2124.11|2135.69|2124.19|2135.61|2124.11|15
1735546430000|2024-12-30 08:13:50|2134.54|2123.04|2133.88|2122.38|2134.54|2123.04|2133.88|2122.38|2
1735546440000|2024-12-30 08:14:00|2133.96|2122.46|2132.08|2120.58|2133.96|2122.46|2131.48|2119.98|24
1735546450000|2024-12-30 08:14:10|2132.07|2120.57|2130.55|2119.05|2132.32|2120.82|2130.45|2118.95|31
1735546460000|2024-12-30 08:14:20|2130.52|2119.02|2129.85|2118.35|2130.55|2119.05|2129.7|2118.2|15
1735546470000|2024-12-30 08:14:30|2129.88|2118.38|2130.78|2119.28|2130.83|2119.33|2129.88|2118.38|20
1735546480000|2024-12-30 08:14:40|2130.76|2119.26|2131.82|2120.32|2131.82|2120.32|2130.15|2118.65|20
1735546490000|2024-12-30 08:14:50|2131.92|2120.42|2132.94|2121.44|2133.03|2121.53|2131.27|2119.77|24
1735546500000|2024-12-30 08:15:00|2132.93|2121.43|2132.42|2120.92|2133.7|2122.2|2132.24|2120.74|22
1735546510000|2024-12-30 08:15:10|2132.31|2120.81|2132.05|2120.55|2132.82|2121.32|2131.85|2120.35|28
1735546520000|2024-12-30 08:15:20|2132.48|2120.98|2131.52|2120.02|2132.48|2120.98|2131.24|2119.74|16
1735546530000|2024-12-30 08:15:30|2131.55|2120.05|2132.05|2120.55|2132.05|2120.55|2131.36|2119.86|21
1735546540000|2024-12-30 08:15:40|2132.22|2120.72|2133.41|2121.91|2133.41|2121.91|2132.22|2120.72|24
1735546550000|2024-12-30 08:15:50|2133.8|2122.3|2132.84|2121.34|2133.8|2122.3|2132.56|2121.06|20
1735546560000|2024-12-30 08:16:00|2132.88|2121.38|2131.5|2120|2132.9|2121.4|2131.15|2119.65|22
1735546570000|2024-12-30 08:16:10|2131.49|2119.99|2130.67|2119.17|2131.49|2119.99|2130.13|2118.63|23
1735546580000|2024-12-30 08:16:20|2130.72|2119.22|2132.18|2120.68|2132.19|2120.69|2130.58|2119.08|22
1735546590000|2024-12-30 08:16:30|2132.15|2120.65|2131.79|2120.29|2132.15|2120.65|2130.68|2119.18|20
1735546600000|2024-12-30 08:16:40|2132.01|2120.51|2130.11|2118.61|2132.01|2120.51|2130.1|2118.6|23
1735546610000|2024-12-30 08:16:50|2130.1|2118.6|2130.68|2119.18|2130.94|2119.44|2129.98|2118.48|23
1735546620000|2024-12-30 08:17:00|2130.71|2119.21|2130.64|2119.14|2130.88|2119.38|2130.42|2118.92|19
1735546630000|2024-12-30 08:17:10|2130.59|2119.09|2132.54|2121.04|2132.67|2121.17|2130.54|2119.04|25
1735546640000|2024-12-30 08:17:20|2132.64|2121.14|2130.17|2118.67|2132.68|2121.18|2130.17|2118.67|18
1735546650000|2024-12-30 08:17:30|2130.22|2118.72|2132.04|2120.54|2132.04|2120.54|2130.19|2118.69|27
1735546660000|2024-12-30 08:17:40|2132.58|2121.08|2133.48|2121.98|2133.48|2121.98|2132.58|2121.08|13
1735546670000|2024-12-30 08:17:50|2133.59|2122.09|2132.57|2121.07|2133.59|2122.09|2132.56|2121.06|24
1735546680000|2024-12-30 08:18:00|2132.56|2121.06|2132.18|2120.68|2132.56|2121.06|2131.26|2119.76|13
1735546690000|2024-12-30 08:18:10|2131.95|2120.45|2130.96|2119.46|2132.19|2120.69|2130.95|2119.45|21
1735546700000|2024-12-30 08:18:20|2131.16|2119.66|2132.41|2120.91|2132.47|2120.97|2131.11|2119.61|18
1735546710000|2024-12-30 08:18:30|2132.52|2121.02|2133.67|2122.17|2133.71|2122.21|2132.52|2121.02|19
1735546720000|2024-12-30 08:18:40|2133.83|2122.33|2133.35|2121.85|2134.24|2122.74|2133.35|2121.85|25
1735546730000|2024-12-30 08:18:50|2133.63|2122.13|2134.41|2122.91|2134.41|2122.91|2133.63|2122.13|18
1735546740000|2024-12-30 08:19:00|2134.92|2123.42|2137.01|2125.51|2137.25|2125.75|2134.92|2123.42|31
1735546750000|2024-12-30 08:19:10|2136.91|2125.41|2136.68|2125.18|2138.25|2126.75|2136.68|2125.18|31
1735546760000|2024-12-30 08:19:20|2136.67|2125.17|2136.29|2124.79|2136.67|2125.17|2134.99|2123.49|25
1735546770000|2024-12-30 08:19:30|2136.38|2124.88|2136.73|2125.23|2136.81|2125.31|2136.29|2124.79|17
1735546780000|2024-12-30 08:19:40|2136.83|2125.33|2137.06|2125.56|2138.35|2126.85|2136.73|2125.23|30
1735546790000|2024-12-30 08:19:50|2137.09|2125.59|2137.05|2125.55|2137.09|2125.59|2136.4|2124.9|14
1735546800000|2024-12-30 08:20:00|2136.77|2125.27|2136.83|2125.33|2137.5|2126|2136.61|2125.11|25
1735546810000|2024-12-30 08:20:10|2136.82|2125.32|2136.39|2124.89|2136.82|2125.32|2135.73|2124.23|19
1735546820000|2024-12-30 08:20:20|2136.33|2124.83|2135.91|2124.41|2136.71|2125.21|2135.91|2124.41|26
1735546830000|2024-12-30 08:20:30|2135.9|2124.4|2134.83|2123.33|2135.9|2124.4|2134.73|2123.23|19
1735546840000|2024-12-30 08:20:40|2134.86|2123.36|2133.85|2122.35|2134.94|2123.44|2133.85|2122.35|26
1735546850000|2024-12-30 08:20:50|2133.75|2122.25|2132.44|2120.94|2133.75|2122.25|2132.44|2120.94|24
1735546860000|2024-12-30 08:21:00|2132.35|2120.85|2131.85|2120.35|2132.35|2120.85|2131.65|2120.15|22
1735546870000|2024-12-30 08:21:10|2131.84|2120.34|2132.19|2120.69|2132.19|2120.69|2131.53|2120.03|27
1735546880000|2024-12-30 08:21:20|2132.09|2120.59|2132.75|2121.25|2132.75|2121.25|2131.71|2120.21|23
1735546890000|2024-12-30 08:21:30|2132.7|2121.2|2134.13|2122.63|2134.8|2123.3|2132.7|2121.2|31
1735546900000|2024-12-30 08:21:40|2134.3|2122.8|2134.9|2123.4|2135.34|2123.84|2134.3|2122.8|24
1735546910000|2024-12-30 08:21:50|2134.76|2123.26|2133.89|2122.39|2134.86|2123.36|2133.89|2122.39|20
1735546920000|2024-12-30 08:22:00|2134.32|2122.82|2131.5|2120|2134.42|2122.92|2131.5|2120|27
1735546930000|2024-12-30 08:22:10|2131.51|2120.01|2133.89|2122.39|2134.01|2122.51|2131.51|2120.01|23
1735546940000|2024-12-30 08:22:20|2133.99|2122.49|2132.08|2120.58|2134.25|2122.75|2132.08|2120.58|29
1735546950000|2024-12-30 08:22:30|2132.3|2120.8|2132.51|2121.01|2132.63|2121.13|2131.95|2120.45|22
1735546960000|2024-12-30 08:22:40|2132.45|2120.95|2134.56|2123.06|2134.69|2123.19|2132.45|2120.95|29
1735546970000|2024-12-30 08:22:50|2134.66|2123.16|2138.68|2127.18|2138.68|2127.18|2134.57|2123.07|27
1735546980000|2024-12-30 08:23:00|2138.7|2127.2|2141.26|2129.76|2142.58|2131.08|2138.53|2127.03|31
1735546990000|2024-12-30 08:23:10|2141.46|2129.96|2142.03|2130.53|2142.13|2130.63|2141.46|2129.96|19
1735547000000|2024-12-30 08:23:20|2142.07|2130.57|2142.09|2130.59|2142.55|2131.05|2141.39|2129.89|22
1735547010000|2024-12-30 08:23:30|2142.24|2130.74|2140.21|2128.71|2142.31|2130.81|2140.04|2128.54|25
1735547020000|2024-12-30 08:23:40|2140.05|2128.55|2139.85|2128.35|2140.64|2129.14|2139.85|2128.35|22
1735547030000|2024-12-30 08:23:50|2139.79|2128.29|2139.59|2128.09|2139.86|2128.36|2139.21|2127.71|22
1735547040000|2024-12-30 08:24:00|2139.51|2128.01|2139.72|2128.22|2139.95|2128.45|2139.37|2127.87|26
1735547050000|2024-12-30 08:24:10|2139.93|2128.43|2139.42|2127.92|2140.31|2128.81|2139.42|2127.92|26
1735547060000|2024-12-30 08:24:20|2139.41|2127.91|2138.6|2127.1|2139.41|2127.91|2138.6|2127.1|25
1735547070000|2024-12-30 08:24:30|2138.64|2127.14|2138.61|2127.11|2138.73|2127.23|2138.6|2127.1|13
1735547080000|2024-12-30 08:24:40|2138.62|2127.12|2139.21|2127.71|2139.62|2128.12|2138.62|2127.12|27
1735547090000|2024-12-30 08:24:50|2139.32|2127.82|2138.6|2127.1|2139.32|2127.82|2138.6|2127.1|14
1735547100000|2024-12-30 08:25:00|2138.73|2127.23|2138.7|2127.2|2138.9|2127.4|2138.6|2127.1|27
1735547110000|2024-12-30 08:25:10|2138.81|2127.31|2138.6|2127.1|2138.81|2127.31|2138.6|2127.1|21
1735547120000|2024-12-30 08:25:20|2138.71|2127.21|2138.8|2127.3|2139.44|2127.94|2138.6|2127.1|25
1735547130000|2024-12-30 08:25:30|2138.96|2127.46|2139.77|2128.27|2140.62|2129.12|2138.73|2127.23|32
1735547140000|2024-12-30 08:25:40|2139.76|2128.26|2138.6|2127.1|2139.77|2128.27|2138.6|2127.1|29
1735547160000|2024-12-30 08:26:00|2138.77|2127.27|2138.6|2127.1|2138.83|2127.33|2138.6|2127.1|16
1735547180000|2024-12-30 08:26:20|2138.71|2127.21|2138.6|2127.1|2138.77|2127.27|2138.6|2127.1|10
1735547200000|2024-12-30 08:26:40|2138.63|2127.13|2139.69|2128.19|2139.85|2128.35|2138.63|2127.13|12
1735547210000|2024-12-30 08:26:50|2139.84|2128.34|2139.45|2127.95|2139.88|2128.38|2138.95|2127.45|22
1735547220000|2024-12-30 08:27:00|2139.19|2127.69|2138.36|2126.86|2139.58|2128.08|2138.27|2126.77|31
1735547230000|2024-12-30 08:27:10|2138.4|2126.9|2138.82|2127.32|2138.82|2127.32|2138.07|2126.57|29
1735547240000|2024-12-30 08:27:20|2138.74|2127.24|2138.44|2126.94|2138.76|2127.26|2137.85|2126.35|19
1735547250000|2024-12-30 08:27:30|2138.57|2127.07|2139.45|2127.95|2139.46|2127.96|2138.41|2126.91|27
1735547260000|2024-12-30 08:27:40|2139.35|2127.85|2136.99|2125.49|2139.5|2128|2136.99|2125.49|31
1735547270000|2024-12-30 08:27:50|2137.12|2125.62|2134.2|2122.7|2137.13|2125.63|2134.19|2122.69|36
1735547280000|2024-12-30 08:28:00|2134.37|2122.87|2133.67|2122.17|2134.37|2122.87|2133.56|2122.06|25
1735547290000|2024-12-30 08:28:10|2134.2|2122.7|2134.39|2122.89|2135.15|2123.65|2134.2|2122.7|26
1735547300000|2024-12-30 08:28:20|2134.48|2122.98|2134.02|2122.52|2134.9|2123.4|2133.42|2121.92|28
1735547310000|2024-12-30 08:28:30|2134.18|2122.68|2136.18|2124.68|2136.18|2124.68|2134.18|2122.68|27
1735547320000|2024-12-30 08:28:40|2136.27|2124.77|2135.11|2123.61|2136.32|2124.82|2135.08|2123.58|18
1735547330000|2024-12-30 08:28:50|2135.14|2123.64|2134.93|2123.43|2135.37|2123.87|2134.93|2123.43|24
1735547340000|2024-12-30 08:29:00|2134.94|2123.44|2135.39|2123.89|2135.47|2123.97|2134.94|2123.44|23
1735547350000|2024-12-30 08:29:10|2134.96|2123.46|2135.51|2124.01|2135.51|2124.01|2134.7|2123.2|24
1735547360000|2024-12-30 08:29:20|2135.4|2123.9|2134.86|2123.36|2135.4|2123.9|2134.56|2123.06|17
1735547370000|2024-12-30 08:29:30|2134.96|2123.46|2134.35|2122.85|2134.96|2123.46|2134.21|2122.71|28
1735547380000|2024-12-30 08:29:40|2134.44|2122.94|2133.59|2122.09|2134.62|2123.12|2133.54|2122.04|24
1735547390000|2024-12-30 08:29:50|2133.58|2122.08|2132.52|2121.02|2133.7|2122.2|2132.45|2120.95|19
1735547400000|2024-12-30 08:30:00|2132.51|2121.01|2132.3|2120.8|2132.66|2121.16|2131.81|2120.31|28
1735547410000|2024-12-30 08:30:10|2132.46|2120.96|2131.86|2120.36|2132.68|2121.18|2131.65|2120.15|20
1735547420000|2024-12-30 08:30:20|2132.02|2120.52|2130.99|2119.49|2132.02|2120.52|2130.34|2118.84|17
1735547430000|2024-12-30 08:30:30|2131.18|2119.68|2128.45|2116.95|2131.27|2119.77|2128.45|2116.95|27
1735547440000|2024-12-30 08:30:40|2128.93|2117.43|2132.15|2120.65|2132.3|2120.8|2128.93|2117.43|28
1735547450000|2024-12-30 08:30:50|2132.19|2120.69|2131.17|2119.67|2132.71|2121.21|2131.03|2119.53|24
1735547460000|2024-12-30 08:31:00|2131.25|2119.75|2131.03|2119.53|2131.89|2120.39|2130.99|2119.49|18
1735547470000|2024-12-30 08:31:10|2130.71|2119.21|2128.41|2116.91|2130.71|2119.21|2128.41|2116.91|27
1735547480000|2024-12-30 08:31:20|2128.36|2116.86|2129.1|2117.6|2129.1|2117.6|2128.03|2116.53|20
1735547490000|2024-12-30 08:31:30|2128.88|2117.38|2129.17|2117.67|2129.17|2117.67|2128.13|2116.63|22
1735547500000|2024-12-30 08:31:40|2129.07|2117.57|2127.98|2116.48|2129.32|2117.82|2127.98|2116.48|22
1735547510000|2024-12-30 08:31:50|2128.03|2116.53|2127.95|2116.45|2128.23|2116.73|2127.92|2116.42|16
1735547520000|2024-12-30 08:32:00|2127.96|2116.46|2127.06|2115.56|2128.41|2116.91|2127.06|2115.56|29
1735547530000|2024-12-30 08:32:10|2127.09|2115.59|2128.64|2117.14|2128.64|2117.14|2126.93|2115.43|21
1735547540000|2024-12-30 08:32:20|2128.65|2117.15|2127.55|2116.05|2128.82|2117.32|2126.98|2115.48|25
1735547550000|2024-12-30 08:32:30|2127.57|2116.07|2127.05|2115.55|2127.57|2116.07|2126.68|2115.18|22
1735547560000|2024-12-30 08:32:40|2126.79|2115.29|2125.5|2114|2126.79|2115.29|2125.5|2114|23
1735547570000|2024-12-30 08:32:50|2125.02|2113.52|2122.79|2111.29|2125.12|2113.62|2122.79|2111.29|26
1735547580000|2024-12-30 08:33:00|2122.82|2111.32|2123.25|2111.75|2124.12|2112.62|2122.82|2111.32|24
1735547590000|2024-12-30 08:33:10|2123.14|2111.64|2123.13|2111.63|2123.14|2111.64|2122.53|2111.03|28
1735547600000|2024-12-30 08:33:20|2123.16|2111.66|2124.32|2112.82|2125.38|2113.88|2123.16|2111.66|28
1735547610000|2024-12-30 08:33:30|2124.36|2112.86|2123.08|2111.58|2124.36|2112.86|2122.68|2111.18|26
1735547620000|2024-12-30 08:33:40|2123.23|2111.73|2122.74|2111.24|2123.23|2111.73|2122.61|2111.11|27
1735547630000|2024-12-30 08:33:50|2122.75|2111.25|2122.83|2111.33|2122.96|2111.46|2122.47|2110.97|22
1735547640000|2024-12-30 08:34:00|2123.01|2111.51|2123.55|2112.05|2123.84|2112.34|2122.67|2111.17|32
1735547650000|2024-12-30 08:34:10|2123.63|2112.13|2125.23|2113.73|2125.27|2113.77|2123.63|2112.13|28
1735547660000|2024-12-30 08:34:20|2125.35|2113.85|2125.84|2114.34|2125.84|2114.34|2125.21|2113.71|24
1735547670000|2024-12-30 08:34:30|2125.99|2114.49|2126.82|2115.32|2127.04|2115.54|2125.99|2114.49|24
1735547680000|2024-12-30 08:34:40|2126.92|2115.42|2125.81|2114.31|2126.92|2115.42|2125.48|2113.98|25
1735547690000|2024-12-30 08:34:50|2125.7|2114.2|2126.27|2114.77|2126.27|2114.77|2125.59|2114.09|23
1735547700000|2024-12-30 08:35:00|2126.16|2114.66|2125.23|2113.73|2127.09|2115.59|2125.23|2113.73|36
1735547710000|2024-12-30 08:35:10|2125.27|2113.77|2124.64|2113.14|2125.27|2113.77|2124.3|2112.8|26
1735547720000|2024-12-30 08:35:20|2124.6|2113.1|2123.42|2111.92|2124.6|2113.1|2123.39|2111.89|20
1735547730000|2024-12-30 08:35:30|2123.67|2112.17|2123.55|2112.05|2124.25|2112.75|2123.25|2111.75|27
1735547740000|2024-12-30 08:35:40|2123.53|2112.03|2125.48|2113.98|2125.48|2113.98|2123.47|2111.97|31
1735547750000|2024-12-30 08:35:50|2125.7|2114.2|2126.11|2114.61|2126.25|2114.75|2125.58|2114.08|22
1735547760000|2024-12-30 08:36:00|2125.92|2114.42|2125.82|2114.32|2125.93|2114.43|2124.43|2112.93|26
1735547770000|2024-12-30 08:36:10|2125.91|2114.41|2124.84|2113.34|2125.91|2114.41|2124.32|2112.82|33
1735547780000|2024-12-30 08:36:20|2124.88|2113.38|2124.59|2113.09|2125.31|2113.81|2124.38|2112.88|27
1735547790000|2024-12-30 08:36:30|2124.55|2113.05|2125.74|2114.24|2125.74|2114.24|2124.01|2112.51|31
1735547800000|2024-12-30 08:36:40|2125.84|2114.34|2125.79|2114.29|2126.34|2114.84|2125.4|2113.9|22
1735547810000|2024-12-30 08:36:50|2125.83|2114.33|2125.17|2113.67|2125.83|2114.33|2125.17|2113.67|24
1735547820000|2024-12-30 08:37:00|2125.14|2113.64|2126.09|2114.59|2126.09|2114.59|2124.67|2113.17|22
1735547830000|2024-12-30 08:37:10|2126.02|2114.52|2129.14|2117.64|2129.14|2117.64|2126.02|2114.52|31
1735547840000|2024-12-30 08:37:20|2129.2|2117.7|2129.3|2117.8|2129.84|2118.34|2129.11|2117.61|22
1735547850000|2024-12-30 08:37:30|2129.31|2117.81|2130.24|2118.74|2130.31|2118.81|2128.93|2117.43|27
1735547860000|2024-12-30 08:37:40|2130.2|2118.7|2129.52|2118.02|2130.51|2119.01|2129.43|2117.93|25
1735547870000|2024-12-30 08:37:50|2129.56|2118.06|2130.3|2118.8|2130.58|2119.08|2129.56|2118.06|29
1735547880000|2024-12-30 08:38:00|2130.33|2118.83|2130.89|2119.39|2131.51|2120.01|2130.26|2118.76|23
1735547890000|2024-12-30 08:38:10|2131|2119.5|2132.17|2120.67|2132.34|2120.84|2130.9|2119.4|28
1735547900000|2024-12-30 08:38:20|2132.06|2120.56|2132.67|2121.17|2132.67|2121.17|2131.28|2119.78|20
1735547910000|2024-12-30 08:38:30|2132.71|2121.21|2136.44|2124.94|2136.47|2124.97|2132.71|2121.21|19
1735547920000|2024-12-30 08:38:40|2136.56|2125.06|2137.61|2126.11|2137.97|2126.47|2136.56|2125.06|18
1735547930000|2024-12-30 08:38:50|2137.66|2126.16|2137.66|2126.16|2138|2126.5|2137.66|2126.16|16
1735547940000|2024-12-30 08:39:00|2137.89|2126.39|2138.93|2127.43|2139.09|2127.59|2137.77|2126.27|28
1735547950000|2024-12-30 08:39:10|2139.09|2127.59|2140.09|2128.59|2140.13|2128.63|2138.86|2127.36|31
1735547960000|2024-12-30 08:39:20|2140.13|2128.63|2139.03|2127.53|2140.62|2129.12|2139.03|2127.53|29
1735547970000|2024-12-30 08:39:30|2139.04|2127.54|2139.11|2127.61|2139.84|2128.34|2138.86|2127.36|31
1735547980000|2024-12-30 08:39:40|2139.02|2127.52|2139.17|2127.67|2139.28|2127.78|2138.88|2127.38|20
1735547990000|2024-12-30 08:39:50|2139.25|2127.75|2137.61|2126.11|2139.25|2127.75|2137.61|2126.11|18
1735548000000|2024-12-30 08:40:00|2137.65|2126.15|2136.54|2125.04|2137.88|2126.38|2136.33|2124.83|17
1735548010000|2024-12-30 08:40:10|2136.65|2125.15|2135.96|2124.46|2136.75|2125.25|2135.96|2124.46|26
1735548020000|2024-12-30 08:40:20|2135.82|2124.32|2136.52|2125.02|2136.59|2125.09|2135.7|2124.2|30
1735548030000|2024-12-30 08:40:30|2136.57|2125.07|2138.28|2126.78|2138.75|2127.25|2136.52|2125.02|27
1735548040000|2024-12-30 08:40:40|2138.29|2126.79|2138.19|2126.69|2138.89|2127.39|2137.78|2126.28|31
1735548050000|2024-12-30 08:40:50|2138.14|2126.64|2136.49|2124.99|2138.14|2126.64|2136.25|2124.75|27
1735548060000|2024-12-30 08:41:00|2136.55|2125.05|2136.11|2124.61|2136.91|2125.41|2135.97|2124.47|15
1735548070000|2024-12-30 08:41:10|2136.27|2124.77|2135.31|2123.81|2136.49|2124.99|2135.31|2123.81|29
1735548080000|2024-12-30 08:41:20|2135.09|2123.59|2134.45|2122.95|2135.29|2123.79|2133.94|2122.44|30
1735548090000|2024-12-30 08:41:30|2134.36|2122.86|2132.44|2120.94|2134.79|2123.29|2132.28|2120.78|28
1735548100000|2024-12-30 08:41:40|2132.46|2120.96|2132.46|2120.96|2132.64|2121.14|2131.99|2120.49|22
1735548110000|2024-12-30 08:41:50|2132.45|2120.95|2133.18|2121.68|2133.65|2122.15|2132.45|2120.95|29
1735548120000|2024-12-30 08:42:00|2133.44|2121.94|2131.96|2120.46|2133.5|2122|2131.96|2120.46|14
1735548130000|2024-12-30 08:42:10|2130.77|2119.27|2130.29|2118.79|2130.81|2119.31|2129.47|2117.97|27
1735548140000|2024-12-30 08:42:20|2130.21|2118.71|2130.22|2118.72|2130.64|2119.14|2129.66|2118.16|28
1735548150000|2024-12-30 08:42:30|2130.29|2118.79|2131.75|2120.25|2131.75|2120.25|2130.22|2118.72|28
1735548160000|2024-12-30 08:42:40|2131.74|2120.24|2130.5|2119|2131.74|2120.24|2129.97|2118.47|24
1735548170000|2024-12-30 08:42:50|2130.53|2119.03|2131.88|2120.38|2131.88|2120.38|2130.52|2119.02|20
1735548180000|2024-12-30 08:43:00|2131.45|2119.95|2131.26|2119.76|2132.66|2121.16|2131.05|2119.55|25
1735548190000|2024-12-30 08:43:10|2131.37|2119.87|2130.67|2119.17|2131.37|2119.87|2130.41|2118.91|23
1735548200000|2024-12-30 08:43:20|2130.6|2119.1|2129.68|2118.18|2130.61|2119.11|2129.35|2117.85|30
1735548210000|2024-12-30 08:43:30|2129.78|2118.28|2129.37|2117.87|2130.47|2118.97|2129.16|2117.66|27
1735548220000|2024-12-30 08:43:40|2129.32|2117.82|2128.89|2117.39|2129.55|2118.05|2128.67|2117.17|25
1735548230000|2024-12-30 08:43:50|2128.87|2117.37|2128.8|2117.3|2128.87|2117.37|2128.8|2117.3|4
1735548240000|2024-12-30 08:44:00|2127.55|2116.05|2126.78|2115.28|2127.55|2116.05|2126.38|2114.88|12
1735548250000|2024-12-30 08:44:10|2126.34|2114.84|2126.43|2114.93|2126.72|2115.22|2126.02|2114.52|28
1735548260000|2024-12-30 08:44:20|2126.42|2114.92|2127.38|2115.88|2127.49|2115.99|2126.42|2114.92|20
1735548270000|2024-12-30 08:44:30|2127.49|2115.99|2128.06|2116.56|2128.06|2116.56|2126.83|2115.33|26
1735548280000|2024-12-30 08:44:40|2127.95|2116.45|2126.57|2115.07|2128.22|2116.72|2126.55|2115.05|27
1735548290000|2024-12-30 08:44:50|2126.63|2115.13|2125.83|2114.33|2126.95|2115.45|2125.63|2114.13|29
1735548300000|2024-12-30 08:45:00|2125.77|2114.27|2125.77|2114.27|2125.95|2114.45|2125.31|2113.81|31
1735548310000|2024-12-30 08:45:10|2125.96|2114.46|2128.95|2117.45|2129.32|2117.82|2125.96|2114.46|37
1735548320000|2024-12-30 08:45:20|2128.96|2117.46|2130.03|2118.53|2130.03|2118.53|2128.96|2117.46|29
1735548330000|2024-12-30 08:45:30|2129.81|2118.31|2130.09|2118.59|2130.47|2118.97|2129.74|2118.24|24
1735548340000|2024-12-30 08:45:40|2129.98|2118.48|2129.29|2117.79|2129.98|2118.48|2129.22|2117.72|18
1735548350000|2024-12-30 08:45:50|2129.34|2117.84|2129.75|2118.25|2129.96|2118.46|2129.33|2117.83|27
1735548360000|2024-12-30 08:46:00|2129.65|2118.15|2130.16|2118.66|2130.16|2118.66|2129.48|2117.98|22
1735548370000|2024-12-30 08:46:10|2130.4|2118.9|2129.67|2118.17|2130.57|2119.07|2129.67|2118.17|24
1735548380000|2024-12-30 08:46:20|2129.87|2118.37|2129.39|2117.89|2129.99|2118.49|2129.3|2117.8|27
1735548390000|2024-12-30 08:46:30|2129.46|2117.96|2130.11|2118.61|2130.34|2118.84|2129.31|2117.81|24
1735548400000|2024-12-30 08:46:40|2130.16|2118.66|2132.24|2120.74|2132.24|2120.74|2129.79|2118.29|30
1735548410000|2024-12-30 08:46:50|2132.27|2120.77|2132.24|2120.74|2132.94|2121.44|2132.24|2120.74|15
1735548420000|2024-12-30 08:47:00|2132.1|2120.6|2130.25|2118.75|2132.1|2120.6|2129.79|2118.29|27
1735548430000|2024-12-30 08:47:10|2130.28|2118.78|2129.58|2118.08|2130.81|2119.31|2129.55|2118.05|26
1735548440000|2024-12-30 08:47:20|2129.68|2118.18|2129.36|2117.86|2129.73|2118.23|2128.98|2117.48|23
1735548450000|2024-12-30 08:47:30|2129.49|2117.99|2129.48|2117.98|2129.88|2118.38|2129.17|2117.67|30
1735548460000|2024-12-30 08:47:40|2129.54|2118.04|2127.07|2115.57|2129.54|2118.04|2127.07|2115.57|27
1735548470000|2024-12-30 08:47:50|2127|2115.5|2127.68|2116.18|2127.85|2116.35|2126.75|2115.25|26
1735548480000|2024-12-30 08:48:00|2127.57|2116.07|2127.59|2116.09|2127.95|2116.45|2127.13|2115.63|20
1735548490000|2024-12-30 08:48:10|2127.58|2116.08|2128.82|2117.32|2128.88|2117.38|2127.51|2116.01|35
1735548500000|2024-12-30 08:48:20|2128.81|2117.31|2129.14|2117.64|2129.5|2118|2128.81|2117.31|21
1735548510000|2024-12-30 08:48:30|2129.17|2117.67|2127.38|2115.88|2129.86|2118.36|2127.32|2115.82|24
1735548520000|2024-12-30 08:48:40|2127.64|2116.14|2127.18|2115.68|2127.64|2116.14|2127.18|2115.68|21
1735548530000|2024-12-30 08:48:50|2127.07|2115.57|2125.28|2113.78|2127.07|2115.57|2125.11|2113.61|20
1735548540000|2024-12-30 08:49:00|2125.52|2114.02|2125.97|2114.47|2126.22|2114.72|2125.33|2113.83|27
1735548550000|2024-12-30 08:49:10|2125.54|2114.04|2127.04|2115.54|2127.17|2115.67|2125.54|2114.04|25
1735548560000|2024-12-30 08:49:20|2127.07|2115.57|2126.21|2114.71|2127.07|2115.57|2125.74|2114.24|28
1735548570000|2024-12-30 08:49:30|2126.13|2114.63|2126.28|2114.78|2126.29|2114.79|2125.95|2114.45|25
1735548580000|2024-12-30 08:49:40|2126.27|2114.77|2125.98|2114.48|2126.27|2114.77|2125.97|2114.47|22
1735548590000|2024-12-30 08:49:50|2125.71|2114.21|2125.31|2113.81|2125.71|2114.21|2125.13|2113.63|27
1735548600000|2024-12-30 08:50:00|2125.19|2113.69|2125.1|2113.6|2125.64|2114.14|2125.1|2113.6|21
1735548610000|2024-12-30 08:50:10|2125.05|2113.55|2125.2|2113.7|2125.88|2114.38|2124.97|2113.47|21
1735548620000|2024-12-30 08:50:20|2125.31|2113.81|2124.48|2112.98|2125.84|2114.34|2124.48|2112.98|27
1735548630000|2024-12-30 08:50:30|2124.52|2113.02|2124.47|2112.97|2126.15|2114.65|2124.47|2112.97|31
1735548640000|2024-12-30 08:50:40|2124.53|2113.03|2124.75|2113.25|2124.79|2113.29|2124.29|2112.79|16
1735548650000|2024-12-30 08:50:50|2124.21|2112.71|2124.85|2113.35|2125.18|2113.68|2124.21|2112.71|15
1735548660000|2024-12-30 08:51:00|2124.74|2113.24|2125.65|2114.15|2125.65|2114.15|2124.74|2113.24|13
1735548670000|2024-12-30 08:51:10|2125.56|2114.06|2124.89|2113.39|2125.61|2114.11|2124.89|2113.39|16
1735548680000|2024-12-30 08:51:20|2124.65|2113.15|2123.85|2112.35|2124.71|2113.21|2123.28|2111.78|33
1735548690000|2024-12-30 08:51:30|2123.77|2112.27|2123.85|2112.35|2123.85|2112.35|2123.69|2112.19|6
1735548700000|2024-12-30 08:51:40|2123.76|2112.26|2123.85|2112.35|2123.85|2112.35|2122.84|2111.34|26
1735548720000|2024-12-30 08:52:00|2124.25|2112.75|2124.64|2113.14|2124.64|2113.14|2124.25|2112.75|2
1735548730000|2024-12-30 08:52:10|2124.88|2113.38|2124.93|2113.43|2125.11|2113.61|2124.82|2113.32|13
1735548740000|2024-12-30 08:52:20|2124.96|2113.46|2125|2113.5|2125.05|2113.55|2124.47|2112.97|16
1735548750000|2024-12-30 08:52:30|2124.97|2113.47|2125.11|2113.61|2125.11|2113.61|2124.88|2113.38|19
1735548760000|2024-12-30 08:52:40|2124.89|2113.39|2124.69|2113.19|2125.11|2113.61|2124.69|2113.19|13
1735548770000|2024-12-30 08:52:50|2124.64|2113.14|2124.76|2113.26|2124.91|2113.41|2124.5|2113|22
1735548780000|2024-12-30 08:53:00|2124.8|2113.3|2125.11|2113.61|2125.11|2113.61|2124.69|2113.19|9
1735548850000|2024-12-30 08:54:10|2125.59|2114.09|2126.08|2114.58|2126.08|2114.58|2125.59|2114.09|7
1735548900000|2024-12-30 08:55:00|2126.68|2115.18|2127.28|2115.78|2127.28|2115.78|2126.68|2115.18|2
1735548910000|2024-12-30 08:55:10|2127.3|2115.8|2128.29|2116.79|2128.29|2116.79|2127.3|2115.8|6
1735548920000|2024-12-30 08:55:20|2128.42|2116.92|2130.42|2118.92|2130.42|2118.92|2128.42|2116.92|7
1735548930000|2024-12-30 08:55:30|2130.7|2119.2|2131.35|2119.85|2131.35|2119.85|2130.7|2119.2|8
1735548940000|2024-12-30 08:55:40|2132.02|2120.52|2132.57|2121.07|2132.69|2121.19|2132.02|2120.52|9
1735548950000|2024-12-30 08:55:50|2132.58|2121.08|2131.38|2119.88|2132.58|2121.08|2131.29|2119.79|17
1735548960000|2024-12-30 08:56:00|2131.33|2119.83|2130.58|2119.08|2131.41|2119.91|2130.1|2118.6|34
1735548970000|2024-12-30 08:56:10|2130.28|2118.78|2132.71|2121.21|2132.71|2121.21|2130.28|2118.78|31
1735548980000|2024-12-30 08:56:20|2133.09|2121.59|2132.63|2121.13|2133.34|2121.84|2132.53|2121.03|22
1735548990000|2024-12-30 08:56:30|2132.53|2121.03|2132.53|2121.03|2132.63|2121.13|2132.53|2121.03|8
1735549060000|2024-12-30 08:57:40|2131.84|2120.34|2129.94|2118.44|2131.84|2120.34|2129.83|2118.33|6
1735549070000|2024-12-30 08:57:50|2130.01|2118.51|2129.7|2118.2|2130.55|2119.05|2129.7|2118.2|23
1735549080000|2024-12-30 08:58:00|2129.75|2118.25|2128.18|2116.68|2129.78|2118.28|2128.17|2116.67|25
1735549090000|2024-12-30 08:58:10|2128.21|2116.71|2128.04|2116.54|2128.32|2116.82|2127.49|2115.99|32
1735549100000|2024-12-30 08:58:20|2128.17|2116.67|2127.83|2116.33|2128.27|2116.77|2127.71|2116.21|34
1735549110000|2024-12-30 08:58:30|2127.94|2116.44|2129.05|2117.55|2129.05|2117.55|2127.83|2116.33|29
1735549120000|2024-12-30 08:58:40|2129.08|2117.58|2130.12|2118.62|2130.14|2118.64|2129.03|2117.53|32
1735549130000|2024-12-30 08:58:50|2130.1|2118.6|2130.28|2118.78|2130.28|2118.78|2129.79|2118.29|21
1735549140000|2024-12-30 08:59:00|2130.27|2118.77|2130.08|2118.58|2130.27|2118.77|2129.86|2118.36|18
1735549150000|2024-12-30 08:59:10|2130.11|2118.61|2129.92|2118.42|2130.13|2118.63|2129.77|2118.27|22
1735549160000|2024-12-30 08:59:20|2129.94|2118.44|2129.75|2118.25|2130.08|2118.58|2129.75|2118.25|13
1735549170000|2024-12-30 08:59:30|2129.99|2118.49|2130.04|2118.54|2130.15|2118.65|2129.87|2118.37|11
1735549180000|2024-12-30 08:59:40|2130.08|2118.58|2130.14|2118.64|2130.25|2118.75|2129.93|2118.43|23
1735549190000|2024-12-30 08:59:50|2130.12|2118.62|2129.87|2118.37|2130.12|2118.62|2129.76|2118.26|29
1735549200000|2024-12-30 09:00:00|2129.93|2118.43|2131.48|2119.98|2131.91|2120.41|2129.81|2118.31|29
1735549210000|2024-12-30 09:00:10|2131.59|2120.09|2131.8|2120.3|2132.03|2120.53|2129.99|2118.49|29
1735549220000|2024-12-30 09:00:20|2131.85|2120.35|2131.81|2120.31|2132.12|2120.62|2131.56|2120.06|24
1735549230000|2024-12-30 09:00:30|2132.07|2120.57|2132.21|2120.71|2132.31|2120.81|2131.86|2120.36|26
1735549240000|2024-12-30 09:00:40|2132.32|2120.82|2132.21|2120.71|2132.41|2120.91|2131.85|2120.35|30
1735549250000|2024-12-30 09:00:50|2132.12|2120.62|2129.75|2118.25|2132.12|2120.62|2129.75|2118.25|15
1735549260000|2024-12-30 09:01:00|2129.84|2118.34|2129.75|2118.25|2130.14|2118.64|2129.75|2118.25|6
1735549270000|2024-12-30 09:01:10|2128.57|2117.07|2126.93|2115.43|2128.57|2117.07|2125.94|2114.44|28
1735549280000|2024-12-30 09:01:20|2126.81|2115.31|2126.67|2115.17|2127.29|2115.79|2126.47|2114.97|29
1735549290000|2024-12-30 09:01:30|2126.72|2115.22|2125.75|2114.25|2126.85|2115.35|2125.75|2114.25|17
1735549320000|2024-12-30 09:02:00|2125.83|2114.33|2125.75|2114.25|2125.83|2114.33|2125.75|2114.25|2
1735549330000|2024-12-30 09:02:10|2125.85|2114.35|2125.75|2114.25|2125.85|2114.35|2125.75|2114.25|5
1735549350000|2024-12-30 09:02:30|2125.96|2114.46|2125.76|2114.26|2126|2114.5|2125.76|2114.26|16
1735549360000|2024-12-30 09:02:40|2125.75|2114.25|2125.95|2114.45|2125.96|2114.46|2125.75|2114.25|16
1735549370000|2024-12-30 09:02:50|2125.85|2114.35|2126.67|2115.17|2126.8|2115.3|2125.85|2114.35|26
1735549380000|2024-12-30 09:03:00|2126.56|2115.06|2129.31|2117.81|2129.52|2118.02|2126.56|2115.06|34
1735549390000|2024-12-30 09:03:10|2129.41|2117.91|2131.45|2119.95|2131.45|2119.95|2129.41|2117.91|33
1735549400000|2024-12-30 09:03:20|2132.71|2121.21|2131.46|2119.96|2132.96|2121.46|2131.36|2119.86|25
1735549410000|2024-12-30 09:03:30|2131.66|2120.16|2133.42|2121.92|2133.69|2122.19|2131.66|2120.16|29
1735549420000|2024-12-30 09:03:40|2133.32|2121.82|2133.51|2122.01|2133.51|2122.01|2132.79|2121.29|15
1735549430000|2024-12-30 09:03:50|2133.52|2122.02|2133.55|2122.05|2133.65|2122.15|2133.14|2121.64|33
1735549440000|2024-12-30 09:04:00|2133.54|2122.04|2134.24|2122.74|2134.62|2123.12|2133.07|2121.57|29
1735549450000|2024-12-30 09:04:10|2134.34|2122.84|2133.52|2122.02|2134.34|2122.84|2133.15|2121.65|27
1735549460000|2024-12-30 09:04:20|2133.42|2121.92|2133.64|2122.14|2133.69|2122.19|2132.21|2120.71|26
1735549470000|2024-12-30 09:04:30|2133.51|2122.01|2135.77|2124.27|2135.99|2124.49|2133.51|2122.01|25
1735549480000|2024-12-30 09:04:40|2135.82|2124.32|2135.69|2124.19|2136.11|2124.61|2135.58|2124.08|20
1735549490000|2024-12-30 09:04:50|2136.07|2124.57|2135.4|2123.9|2136.32|2124.82|2135.4|2123.9|13
1735549500000|2024-12-30 09:05:00|2134.05|2122.55|2132.76|2121.26|2134.05|2122.55|2132.59|2121.09|17
1735549510000|2024-12-30 09:05:10|2132.8|2121.3|2133.85|2122.35|2134.52|2123.02|2132.76|2121.26|36
1735549520000|2024-12-30 09:05:20|2133.86|2122.36|2134.05|2122.55|2134.64|2123.14|2133.86|2122.36|30
1735549530000|2024-12-30 09:05:30|2134.09|2122.59|2133.12|2121.62|2134.56|2123.06|2132.77|2121.27|33
1735549540000|2024-12-30 09:05:40|2133.38|2121.88|2132.8|2121.3|2133.46|2121.96|2132.59|2121.09|19
1735549550000|2024-12-30 09:05:50|2132.76|2121.26|2129.17|2117.67|2132.92|2121.42|2129.17|2117.67|20
1735549560000|2024-12-30 09:06:00|2129.07|2117.57|2126.63|2115.13|2129.07|2117.57|2125.78|2114.28|34
1735549570000|2024-12-30 09:06:10|2126.91|2115.41|2126.6|2115.1|2126.91|2115.41|2125.92|2114.42|24
1735549580000|2024-12-30 09:06:20|2126.63|2115.13|2126.1|2114.6|2127|2115.5|2126.1|2114.6|27
1735549590000|2024-12-30 09:06:30|2126.27|2114.77|2126.79|2115.29|2127.42|2115.92|2126.27|2114.77|22
1735549600000|2024-12-30 09:06:40|2126.88|2115.38|2125.81|2114.31|2127.45|2115.95|2125.75|2114.25|27
1735549610000|2024-12-30 09:06:50|2125.75|2114.25|2126.05|2114.55|2126.15|2114.65|2125.75|2114.25|21
1735549620000|2024-12-30 09:07:00|2125.97|2114.47|2127.08|2115.58|2127.08|2115.58|2125.75|2114.25|25
1735549630000|2024-12-30 09:07:10|2127.05|2115.55|2127.14|2115.64|2127.84|2116.34|2126.93|2115.43|28
1735549640000|2024-12-30 09:07:20|2127.17|2115.67|2125.75|2114.25|2127.17|2115.67|2125.75|2114.25|13
1735549670000|2024-12-30 09:07:50|2125.93|2114.43|2125.92|2114.42|2125.94|2114.44|2125.76|2114.26|20
1735549680000|2024-12-30 09:08:00|2125.93|2114.43|2125.75|2114.25|2126.65|2115.15|2125.75|2114.25|16
1735549690000|2024-12-30 09:08:10|2125.93|2114.43|2125.75|2114.25|2126.34|2114.84|2125.75|2114.25|14
1735549710000|2024-12-30 09:08:30|2125.88|2114.38|2125.75|2114.25|2125.88|2114.38|2125.75|2114.25|11
1735549730000|2024-12-30 09:08:50|2125.77|2114.27|2125.97|2114.47|2125.97|2114.47|2125.75|2114.25|10
1735549740000|2024-12-30 09:09:00|2126.47|2114.97|2123.35|2111.85|2126.47|2114.97|2122.83|2111.33|25
1735549750000|2024-12-30 09:09:10|2123.38|2111.88|2121.55|2110.05|2123.4|2111.9|2121.23|2109.73|29
1735549760000|2024-12-30 09:09:20|2121.01|2109.51|2122.44|2110.94|2122.47|2110.97|2121.01|2109.51|20
1735549770000|2024-12-30 09:09:30|2122.63|2111.13|2122.64|2111.14|2122.79|2111.29|2122.2|2110.7|28
1735549780000|2024-12-30 09:09:40|2122.73|2111.23|2122.76|2111.26|2123.02|2111.52|2122.54|2111.04|22
1735549790000|2024-12-30 09:09:50|2122.57|2111.07|2122.39|2110.89|2122.82|2111.32|2122.39|2110.89|11
1735549800000|2024-12-30 09:10:00|2121.55|2110.05|2118.85|2107.35|2121.55|2110.05|2118.75|2107.25|16
1735549810000|2024-12-30 09:10:10|2118.88|2107.38|2118.89|2107.39|2119.48|2107.98|2118.6|2107.1|22
1735549820000|2024-12-30 09:10:20|2118.88|2107.38|2118.81|2107.31|2119.44|2107.94|2118.68|2107.18|17
1735549830000|2024-12-30 09:10:30|2118.8|2107.3|2119.73|2108.23|2120.12|2108.62|2118.76|2107.26|30
1735549840000|2024-12-30 09:10:40|2119.76|2108.26|2118.9|2107.4|2119.76|2108.26|2118.7|2107.2|32
1735549850000|2024-12-30 09:10:50|2118.8|2107.3|2119.16|2107.66|2119.35|2107.85|2118.76|2107.26|22
1735549860000|2024-12-30 09:11:00|2119.39|2107.89|2120.81|2109.31|2121.1|2109.6|2119.39|2107.89|29
1735549870000|2024-12-30 09:11:10|2120.85|2109.35|2121.22|2109.72|2121.52|2110.02|2120.85|2109.35|20
1735549880000|2024-12-30 09:11:20|2121.28|2109.78|2122.33|2110.83|2122.33|2110.83|2121.28|2109.78|19
1735549890000|2024-12-30 09:11:30|2122.47|2110.97|2122.72|2111.22|2123.66|2112.16|2122.38|2110.88|31
1735549900000|2024-12-30 09:11:40|2122.73|2111.23|2120.09|2108.59|2122.86|2111.36|2119.63|2108.13|33
1735549910000|2024-12-30 09:11:50|2120.13|2108.63|2119.73|2108.23|2120.2|2108.7|2119.53|2108.03|25
1735549920000|2024-12-30 09:12:00|2119.62|2108.12|2119.03|2107.53|2119.62|2108.12|2118.83|2107.33|23
1735549930000|2024-12-30 09:12:10|2119.13|2107.63|2119.33|2107.83|2119.8|2108.3|2118.88|2107.38|22
1735549940000|2024-12-30 09:12:20|2119.34|2107.84|2119.62|2108.12|2119.88|2108.38|2119.07|2107.57|24
1735549950000|2024-12-30 09:12:30|2119.56|2108.06|2119.04|2107.54|2119.69|2108.19|2118.55|2107.05|24
1735549960000|2024-12-30 09:12:40|2119.1|2107.6|2119.86|2108.36|2119.96|2108.46|2119.08|2107.58|14
1735549970000|2024-12-30 09:12:50|2119.87|2108.37|2119.77|2108.27|2120.26|2108.76|2119.41|2107.91|26
1735549980000|2024-12-30 09:13:00|2119.6|2108.1|2119.28|2107.78|2119.6|2108.1|2118.71|2107.21|18
1735549990000|2024-12-30 09:13:10|2119.22|2107.72|2120.01|2108.51|2120.01|2108.51|2118.96|2107.46|26
1735550000000|2024-12-30 09:13:20|2119.98|2108.48|2119.59|2108.09|2119.98|2108.48|2119.34|2107.84|16
1735550010000|2024-12-30 09:13:30|2119.47|2107.97|2120.91|2109.41|2121.01|2109.51|2119.47|2107.97|20
1735550020000|2024-12-30 09:13:40|2120.85|2109.35|2122.42|2110.92|2122.42|2110.92|2120.85|2109.35|24
1735550030000|2024-12-30 09:13:50|2122.4|2110.9|2120.79|2109.29|2122.8|2111.3|2120.61|2109.11|25
1735550040000|2024-12-30 09:14:00|2120.84|2109.34|2119.34|2107.84|2120.84|2109.34|2118.65|2107.15|23
1735550050000|2024-12-30 09:14:10|2119.35|2107.85|2119.35|2107.85|2119.53|2108.03|2118.92|2107.42|21
1735550060000|2024-12-30 09:14:20|2119.42|2107.92|2119.67|2108.17|2119.91|2108.41|2119.25|2107.75|23
1735550070000|2024-12-30 09:14:30|2119.71|2108.21|2119.61|2108.11|2120.43|2108.93|2119.48|2107.98|20
1735550080000|2024-12-30 09:14:40|2119.7|2108.2|2118.83|2107.33|2119.72|2108.22|2118.71|2107.21|19
1735550090000|2024-12-30 09:14:50|2118.79|2107.29|2119.82|2108.32|2119.97|2108.47|2118.48|2106.98|22
1735550100000|2024-12-30 09:15:00|2119.96|2108.46|2121.55|2110.05|2121.63|2110.13|2119.96|2108.46|20
1735550110000|2024-12-30 09:15:10|2121.64|2110.14|2123.83|2112.33|2123.84|2112.34|2121.64|2110.14|24
1735550120000|2024-12-30 09:15:20|2123.86|2112.36|2123.1|2111.6|2123.89|2112.39|2122|2110.5|21
1735550130000|2024-12-30 09:15:30|2123.61|2112.11|2123.82|2112.32|2123.93|2112.43|2123.47|2111.97|23
1735550140000|2024-12-30 09:15:40|2123.88|2112.38|2126.43|2114.93|2126.43|2114.93|2123.88|2112.38|33
1735550150000|2024-12-30 09:15:50|2126.58|2115.08|2127.85|2116.35|2128.7|2117.2|2126.38|2114.88|26
1735550160000|2024-12-30 09:16:00|2127.92|2116.42|2126.21|2114.71|2127.92|2116.42|2126.13|2114.63|29
1735550170000|2024-12-30 09:16:10|2126.3|2114.8|2125.72|2114.22|2127.1|2115.6|2125.72|2114.22|26
1735550180000|2024-12-30 09:16:20|2125.78|2114.28|2125.79|2114.29|2125.91|2114.41|2125.44|2113.94|16
1735550190000|2024-12-30 09:16:30|2125.85|2114.35|2124.1|2112.6|2125.9|2114.4|2123.94|2112.44|28
1735550200000|2024-12-30 09:16:40|2123.43|2111.93|2123.73|2112.23|2123.73|2112.23|2122.55|2111.05|20
1735550210000|2024-12-30 09:16:50|2123.7|2112.2|2124.05|2112.55|2124.08|2112.58|2123.7|2112.2|19
1735550220000|2024-12-30 09:17:00|2123.84|2112.34|2121.71|2110.21|2123.84|2112.34|2121.38|2109.88|32
1735550230000|2024-12-30 09:17:10|2122.16|2110.66|2123.3|2111.8|2123.3|2111.8|2122.16|2110.66|29
1735550240000|2024-12-30 09:17:20|2123.28|2111.78|2123.56|2112.06|2124.53|2113.03|2123.28|2111.78|22
1735550250000|2024-12-30 09:17:30|2123.48|2111.98|2120.37|2108.87|2123.48|2111.98|2120.36|2108.86|27
1735550260000|2024-12-30 09:17:40|2120.34|2108.84|2121.55|2110.05|2121.77|2110.27|2120.05|2108.55|24
1735550270000|2024-12-30 09:17:50|2121.03|2109.53|2120.94|2109.44|2121.31|2109.81|2120.74|2109.24|18
1735550280000|2024-12-30 09:18:00|2120.92|2109.42|2119.58|2108.08|2120.92|2109.42|2119.55|2108.05|22
1735550290000|2024-12-30 09:18:10|2119.92|2108.42|2119.09|2107.59|2120.76|2109.26|2119.05|2107.55|25
1735550300000|2024-12-30 09:18:20|2118.52|2107.02|2118.15|2106.65|2119|2107.5|2117.89|2106.39|28
1735550310000|2024-12-30 09:18:30|2118.38|2106.88|2117.59|2106.09|2118.38|2106.88|2117.59|2106.09|24
1735550320000|2024-12-30 09:18:40|2117.52|2106.02|2117.11|2105.61|2117.52|2106.02|2117.11|2105.61|4
1735550340000|2024-12-30 09:19:00|2117.32|2105.82|2117.11|2105.61|2117.34|2105.84|2117.11|2105.61|8
1735550350000|2024-12-30 09:19:10|2115.87|2104.37|2115.37|2103.87|2115.87|2104.37|2115.25|2103.75|12
1735550360000|2024-12-30 09:19:20|2115.49|2103.99|2113.82|2102.32|2115.49|2103.99|2113.28|2101.78|26
1735550370000|2024-12-30 09:19:30|2114.51|2103.01|2114.21|2102.71|2114.51|2103.01|2113.6|2102.1|36
1735550380000|2024-12-30 09:19:40|2114.25|2102.75|2114.34|2102.84|2114.34|2102.84|2113.8|2102.3|29
1735550390000|2024-12-30 09:19:50|2114.35|2102.85|2112.84|2101.34|2114.35|2102.85|2112.84|2101.34|27
1735550400000|2024-12-30 09:20:00|2112.71|2101.21|2113.03|2101.53|2113.5|2102|2112.55|2101.05|24
1735550410000|2024-12-30 09:20:10|2112.69|2101.19|2112.85|2101.35|2112.85|2101.35|2112.45|2100.95|21
1735550420000|2024-12-30 09:20:20|2112.84|2101.34|2113.42|2101.92|2113.46|2101.96|2112.61|2101.11|19
1735550430000|2024-12-30 09:20:30|2113.32|2101.82|2112.68|2101.18|2113.64|2102.14|2112.68|2101.18|22
1735550440000|2024-12-30 09:20:40|2112.64|2101.14|2112.66|2101.16|2112.89|2101.39|2112.56|2101.06|16
1735550450000|2024-12-30 09:20:50|2112.68|2101.18|2114.07|2102.57|2114.35|2102.85|2112.66|2101.16|25
1735550460000|2024-12-30 09:21:00|2113.97|2102.47|2116.78|2105.28|2116.97|2105.47|2113.8|2102.3|15
1735550470000|2024-12-30 09:21:10|2116.82|2105.32|2115.79|2104.29|2117.4|2105.9|2115.76|2104.26|33
1735550480000|2024-12-30 09:21:20|2115.76|2104.26|2115|2103.5|2115.9|2104.4|2114.86|2103.36|31
1735550490000|2024-12-30 09:21:30|2114.98|2103.48|2115.23|2103.73|2115.3|2103.8|2114.62|2103.12|21
1735550500000|2024-12-30 09:21:40|2115.57|2104.07|2115.18|2103.68|2115.59|2104.09|2114.93|2103.43|22
1735550510000|2024-12-30 09:21:50|2115.05|2103.55|2114.85|2103.35|2115.16|2103.66|2114.3|2102.8|22
1735550520000|2024-12-30 09:22:00|2114.87|2103.37|2116.12|2104.62|2116.93|2105.43|2114.63|2103.13|24
1735550530000|2024-12-30 09:22:10|2116.01|2104.51|2114.74|2103.24|2116.02|2104.52|2114.67|2103.17|28
1735550540000|2024-12-30 09:22:20|2114.85|2103.35|2114.04|2102.54|2114.93|2103.43|2113.74|2102.24|30
1735550550000|2024-12-30 09:22:30|2113.8|2102.3|2114.11|2102.61|2114.11|2102.61|2113.27|2101.77|23
1735550560000|2024-12-30 09:22:40|2114.13|2102.63|2114.66|2103.16|2114.75|2103.25|2113.93|2102.43|23
1735550570000|2024-12-30 09:22:50|2114.67|2103.17|2114.01|2102.51|2114.76|2103.26|2114.01|2102.51|17
1735550580000|2024-12-30 09:23:00|2114.02|2102.52|2114.82|2103.32|2114.82|2103.32|2113.72|2102.22|30
1735550590000|2024-12-30 09:23:10|2114.87|2103.37|2115.81|2104.31|2115.81|2104.31|2114.63|2103.13|11
1735550600000|2024-12-30 09:23:20|2115.77|2104.27|2115.52|2104.02|2115.91|2104.41|2115.07|2103.57|33
1735550610000|2024-12-30 09:23:30|2115.75|2104.25|2115.62|2104.12|2115.88|2104.38|2115.01|2103.51|31
1735550620000|2024-12-30 09:23:40|2115.61|2104.11|2114.14|2102.64|2115.62|2104.12|2113.79|2102.29|25
1735550630000|2024-12-30 09:23:50|2114.58|2103.08|2114.34|2102.84|2114.93|2103.43|2114.09|2102.59|26
1735550640000|2024-12-30 09:24:00|2114.43|2102.93|2115.36|2103.86|2115.75|2104.25|2114.43|2102.93|20
1735550650000|2024-12-30 09:24:10|2115.39|2103.89|2114.94|2103.44|2115.39|2103.89|2114.38|2102.88|20
1735550660000|2024-12-30 09:24:20|2114.98|2103.48|2114.91|2103.41|2115.45|2103.95|2114.62|2103.12|21
1735550670000|2024-12-30 09:24:30|2114.94|2103.44|2113.9|2102.4|2114.94|2103.44|2113.82|2102.32|28
1735550680000|2024-12-30 09:24:40|2113.89|2102.39|2113.8|2102.3|2113.96|2102.46|2113.8|2102.3|9
1735550690000|2024-12-30 09:24:50|2113.85|2102.35|2114.03|2102.53|2114.13|2102.63|2113.85|2102.35|13
1735550700000|2024-12-30 09:25:00|2114.05|2102.55|2113.83|2102.33|2115.45|2103.95|2113.83|2102.33|30
1735550730000|2024-12-30 09:25:30|2113.79|2102.29|2112.31|2100.81|2113.79|2102.29|2111.88|2100.38|22
1735550740000|2024-12-30 09:25:40|2112.3|2100.8|2114.58|2103.08|2114.58|2103.08|2111.96|2100.46|29
1735550750000|2024-12-30 09:25:50|2114.64|2103.14|2114.63|2103.13|2114.98|2103.48|2113.96|2102.46|29
1735550760000|2024-12-30 09:26:00|2114.64|2103.14|2114.6|2103.1|2114.64|2103.14|2114.01|2102.51|28
1735550770000|2024-12-30 09:26:10|2114.58|2103.08|2113.08|2101.58|2114.58|2103.08|2113.08|2101.58|18
1735550780000|2024-12-30 09:26:20|2113.13|2101.63|2112.82|2101.32|2113.84|2102.34|2112.8|2101.3|20
1735550790000|2024-12-30 09:26:30|2112.83|2101.33|2112.62|2101.12|2112.86|2101.36|2112.4|2100.9|25
1735550800000|2024-12-30 09:26:40|2112.67|2101.17|2112.45|2100.95|2112.97|2101.47|2112.44|2100.94|20
1735550810000|2024-12-30 09:26:50|2112.47|2100.97|2112.98|2101.48|2112.98|2101.48|2111.99|2100.49|22
1735550820000|2024-12-30 09:27:00|2112.87|2101.37|2114.61|2103.11|2114.61|2103.11|2112.63|2101.13|24
1735550830000|2024-12-30 09:27:10|2114.85|2103.35|2117.12|2105.62|2117.4|2105.9|2114.85|2103.35|24
1735550840000|2024-12-30 09:27:20|2117.23|2105.73|2119.57|2108.07|2119.57|2108.07|2117.23|2105.73|22
1735550850000|2024-12-30 09:27:30|2119.82|2108.32|2121.67|2110.17|2121.81|2110.31|2119.82|2108.32|30
1735550860000|2024-12-30 09:27:40|2121.78|2110.28|2122.55|2111.05|2122.87|2111.37|2121.69|2110.19|27
1735550870000|2024-12-30 09:27:50|2122.58|2111.08|2123.02|2111.52|2123.34|2111.84|2122.45|2110.95|23
1735550880000|2024-12-30 09:28:00|2123.08|2111.58|2124.77|2113.27|2125.49|2113.99|2122.86|2111.36|26
1735550890000|2024-12-30 09:28:10|2124.56|2113.06|2124.61|2113.11|2124.91|2113.41|2124.15|2112.65|28
1735550900000|2024-12-30 09:28:20|2124.37|2112.87|2122.83|2111.33|2124.37|2112.87|2122.83|2111.33|17
1735550910000|2024-12-30 09:28:30|2122.94|2111.44|2122.67|2111.17|2122.94|2111.44|2122.6|2111.1|21
1735550920000|2024-12-30 09:28:40|2122.65|2111.15|2122.71|2111.21|2123.02|2111.52|2122.35|2110.85|27
1735550930000|2024-12-30 09:28:50|2122.53|2111.03|2122.47|2110.97|2122.65|2111.15|2121.65|2110.15|19
1735550940000|2024-12-30 09:29:00|2122.51|2111.01|2123.08|2111.58|2123.3|2111.8|2122.12|2110.62|23
1735550950000|2024-12-30 09:29:10|2123.04|2111.54|2121.22|2109.72|2123.08|2111.58|2121.02|2109.52|28
1735550960000|2024-12-30 09:29:20|2121.07|2109.57|2121.57|2110.07|2121.57|2110.07|2120.9|2109.4|22
1735550970000|2024-12-30 09:29:30|2121.91|2110.41|2122.19|2110.69|2122.64|2111.14|2121.74|2110.24|27
1735550980000|2024-12-30 09:29:40|2122.24|2110.74|2123.7|2112.2|2123.7|2112.2|2122.24|2110.74|21
1735550990000|2024-12-30 09:29:50|2123.8|2112.3|2122.58|2111.08|2123.8|2112.3|2122.35|2110.85|25
1735551000000|2024-12-30 09:30:00|2122.93|2111.43|2122.07|2110.57|2123|2111.5|2122.07|2110.57|27
1735551010000|2024-12-30 09:30:10|2122.1|2110.6|2121.8|2110.3|2122.11|2110.61|2120.71|2109.21|28
1735551020000|2024-12-30 09:30:20|2121.59|2110.09|2124.36|2112.86|2124.67|2113.17|2121.59|2110.09|21
1735551030000|2024-12-30 09:30:30|2124.25|2112.75|2123.86|2112.36|2124.26|2112.76|2122.86|2111.36|34
1735551040000|2024-12-30 09:30:40|2123.99|2112.49|2122.28|2110.78|2124.34|2112.84|2121.98|2110.48|23
1735551050000|2024-12-30 09:30:50|2122.32|2110.82|2120.66|2109.16|2122.43|2110.93|2120.37|2108.87|30
1735551060000|2024-12-30 09:31:00|2120.43|2108.93|2121.36|2109.86|2121.36|2109.86|2120.3|2108.8|23
1735551070000|2024-12-30 09:31:10|2121.39|2109.89|2120.63|2109.13|2121.95|2110.45|2120.63|2109.13|20
1735551080000|2024-12-30 09:31:20|2120.05|2108.55|2118.16|2106.66|2120.05|2108.55|2118.16|2106.66|23
1735551090000|2024-12-30 09:31:30|2118.37|2106.87|2119.03|2107.53|2119.6|2108.1|2118.16|2106.66|27
1735551100000|2024-12-30 09:31:40|2118.76|2107.26|2120.54|2109.04|2120.68|2109.18|2118.76|2107.26|28
1735551110000|2024-12-30 09:31:50|2120.47|2108.97|2119.54|2108.04|2120.69|2109.19|2119.46|2107.96|21
1735551120000|2024-12-30 09:32:00|2119.57|2108.07|2117.35|2105.85|2119.59|2108.09|2117.35|2105.85|26
1735551130000|2024-12-30 09:32:10|2117.28|2105.78|2117.82|2106.32|2118.13|2106.63|2117.17|2105.67|15
1735551140000|2024-12-30 09:32:20|2118.2|2106.7|2118.03|2106.53|2118.6|2107.1|2117.63|2106.13|23
1735551150000|2024-12-30 09:32:30|2117.72|2106.22|2118.66|2107.16|2118.66|2107.16|2117.34|2105.84|22
1735551160000|2024-12-30 09:32:40|2118.74|2107.24|2118.72|2107.22|2118.94|2107.44|2117.96|2106.46|30
1735551170000|2024-12-30 09:32:50|2118.71|2107.21|2119.85|2108.35|2119.93|2108.43|2118.31|2106.81|27
1735551180000|2024-12-30 09:33:00|2119.74|2108.24|2116.85|2105.35|2119.74|2108.24|2116.85|2105.35|23
1735551190000|2024-12-30 09:33:10|2116.89|2105.39|2116.09|2104.59|2116.89|2105.39|2115.6|2104.1|24
1735551200000|2024-12-30 09:33:20|2116.22|2104.72|2118.42|2106.92|2118.49|2106.99|2116.03|2104.53|23
1735551210000|2024-12-30 09:33:30|2118.43|2106.93|2119.13|2107.63|2119.59|2108.09|2118.43|2106.93|25
1735551220000|2024-12-30 09:33:40|2119.29|2107.79|2118.52|2107.02|2119.32|2107.82|2118.43|2106.93|17
1735551230000|2024-12-30 09:33:50|2118.61|2107.11|2119.13|2107.63|2119.76|2108.26|2118.61|2107.11|26
1735551240000|2024-12-30 09:34:00|2119.02|2107.52|2119.44|2107.94|2119.53|2108.03|2118.22|2106.72|25
1735551250000|2024-12-30 09:34:10|2119.46|2107.96|2120.03|2108.53|2120.36|2108.86|2119.17|2107.67|25
1735551260000|2024-12-30 09:34:20|2120.06|2108.56|2120.67|2109.17|2120.94|2109.44|2120.06|2108.56|17
1735551270000|2024-12-30 09:34:30|2120.98|2109.48|2122.5|2111|2122.5|2111|2120.78|2109.28|22
1735551280000|2024-12-30 09:34:40|2122.76|2111.26|2123.36|2111.86|2123.56|2112.06|2122.75|2111.25|24
1735551290000|2024-12-30 09:34:50|2123.4|2111.9|2122.62|2111.12|2123.4|2111.9|2122.54|2111.04|25
1735551300000|2024-12-30 09:35:00|2122.73|2111.23|2122.62|2111.12|2122.73|2111.23|2121.46|2109.96|23
1735551310000|2024-12-30 09:35:10|2122.67|2111.17|2121.2|2109.7|2122.75|2111.25|2120.58|2109.08|32
1735551320000|2024-12-30 09:35:20|2121.52|2110.02|2123.94|2112.44|2124.05|2112.55|2121.42|2109.92|28
1735551330000|2024-12-30 09:35:30|2123.66|2112.16|2125.45|2113.95|2125.45|2113.95|2123.62|2112.12|26
1735551340000|2024-12-30 09:35:40|2125.43|2113.93|2125.4|2113.9|2126.05|2114.55|2124.96|2113.46|27
1735551350000|2024-12-30 09:35:50|2125.33|2113.83|2123.09|2111.59|2125.33|2113.83|2123.09|2111.59|26
1735551360000|2024-12-30 09:36:00|2123.11|2111.61|2124.79|2113.29|2124.79|2113.29|2122.18|2110.68|27
1735551370000|2024-12-30 09:36:10|2124.38|2112.88|2125.9|2114.4|2126.43|2114.93|2124.38|2112.88|26
1735551380000|2024-12-30 09:36:20|2126.06|2114.56|2128.14|2116.64|2128.14|2116.64|2126.06|2114.56|28
1735551390000|2024-12-30 09:36:30|2128.13|2116.63|2130.57|2119.07|2130.64|2119.14|2127.98|2116.48|18
1735551400000|2024-12-30 09:36:40|2130.07|2118.57|2129.38|2117.88|2130.09|2118.59|2128.16|2116.66|21
1735551410000|2024-12-30 09:36:50|2129.42|2117.92|2130.61|2119.11|2130.71|2119.21|2129.22|2117.72|33
1735551420000|2024-12-30 09:37:00|2130.81|2119.31|2130.75|2119.25|2131.47|2119.97|2130.39|2118.89|20
1735551430000|2024-12-30 09:37:10|2130.86|2119.36|2131.99|2120.49|2132.32|2120.82|2130.86|2119.36|32
1735551440000|2024-12-30 09:37:20|2132.51|2121.01|2131.82|2120.32|2132.84|2121.34|2131.75|2120.25|21
1735551450000|2024-12-30 09:37:30|2131.81|2120.31|2131.75|2120.25|2131.81|2120.31|2131.75|2120.25|2
1735551460000|2024-12-30 09:37:40|2131.82|2120.32|2131.75|2120.25|2131.82|2120.32|2131.75|2120.25|6
1735551470000|2024-12-30 09:37:50|2131.01|2119.51|2130.37|2118.87|2131.01|2119.51|2130.37|2118.87|3
1735551480000|2024-12-30 09:38:00|2130.34|2118.84|2130.86|2119.36|2131.03|2119.53|2129.43|2117.93|28
1735551490000|2024-12-30 09:38:10|2130.9|2119.4|2130.83|2119.33|2131.33|2119.83|2130.57|2119.07|31
1735551500000|2024-12-30 09:38:20|2130.93|2119.43|2131.25|2119.75|2131.48|2119.98|2130.45|2118.95|34
1735551510000|2024-12-30 09:38:30|2131.48|2119.98|2131.61|2120.11|2132.24|2120.74|2131.34|2119.84|32
1735551520000|2024-12-30 09:38:40|2131.71|2120.21|2131.9|2120.4|2132.63|2121.13|2131.58|2120.08|25
1735551530000|2024-12-30 09:38:50|2131.85|2120.35|2132.28|2120.78|2132.43|2120.93|2131.7|2120.2|30
1735551540000|2024-12-30 09:39:00|2132.19|2120.69|2131.81|2120.31|2132.5|2121|2131.15|2119.65|33
1735551550000|2024-12-30 09:39:10|2131.42|2119.92|2132.19|2120.69|2132.19|2120.69|2131.31|2119.81|24
1735551560000|2024-12-30 09:39:20|2132.29|2120.79|2131.48|2119.98|2132.35|2120.85|2130.55|2119.05|32
1735551570000|2024-12-30 09:39:30|2131.49|2119.99|2132.34|2120.84|2132.35|2120.85|2131.48|2119.98|21
1735551580000|2024-12-30 09:39:40|2132.41|2120.91|2132.2|2120.7|2132.55|2121.05|2131.83|2120.33|24
1735551590000|2024-12-30 09:39:50|2132.4|2120.9|2131.95|2120.45|2132.44|2120.94|2131.95|2120.45|22
1735551600000|2024-12-30 09:40:00|2131.94|2120.44|2132.05|2120.55|2132.32|2120.82|2131.72|2120.22|30
1735551610000|2024-12-30 09:40:10|2132.07|2120.57|2130.01|2118.51|2132.13|2120.63|2129.95|2118.45|29
1735551620000|2024-12-30 09:40:20|2130.12|2118.62|2129.59|2118.09|2130.41|2118.91|2129.59|2118.09|22
1735551630000|2024-12-30 09:40:30|2129.8|2118.3|2130.61|2119.11|2131.38|2119.88|2129.78|2118.28|27
1735551640000|2024-12-30 09:40:40|2130.42|2118.92|2130.57|2119.07|2130.62|2119.12|2130.03|2118.53|23
1735551650000|2024-12-30 09:40:50|2130.75|2119.25|2129.3|2117.8|2131.28|2119.78|2129.3|2117.8|32
1735551660000|2024-12-30 09:41:00|2129.36|2117.86|2128.39|2116.89|2129.75|2118.25|2128.39|2116.89|28
1735551670000|2024-12-30 09:41:10|2128.36|2116.86|2127.93|2116.43|2128.45|2116.95|2126.82|2115.32|32
1735551680000|2024-12-30 09:41:20|2127.99|2116.49|2128.19|2116.69|2128.53|2117.03|2127.82|2116.32|25
1735551690000|2024-12-30 09:41:30|2128.24|2116.74|2128.61|2117.11|2129.06|2117.56|2128.24|2116.74|32
1735551700000|2024-12-30 09:41:40|2128.67|2117.17|2130.45|2118.95|2130.56|2119.06|2128.65|2117.15|31
1735551710000|2024-12-30 09:41:50|2130.12|2118.62|2131.35|2119.85|2131.62|2120.12|2130.12|2118.62|31
1735551720000|2024-12-30 09:42:00|2131.51|2120.01|2132.19|2120.69|2132.33|2120.83|2130.93|2119.43|33
1735551730000|2024-12-30 09:42:10|2132.15|2120.65|2133.61|2122.11|2133.7|2122.2|2132.15|2120.65|34
1735551740000|2024-12-30 09:42:20|2133.56|2122.06|2134.06|2122.56|2134.06|2122.56|2133.12|2121.62|36
1735551750000|2024-12-30 09:42:30|2133.98|2122.48|2134.57|2123.07|2134.92|2123.42|2133.98|2122.48|34
1735551760000|2024-12-30 09:42:40|2134.61|2123.11|2135.37|2123.87|2135.45|2123.95|2134.61|2123.11|11
1735551770000|2024-12-30 09:42:50|2135.17|2123.67|2135.12|2123.62|2135.37|2123.87|2134.65|2123.15|30
1735551780000|2024-12-30 09:43:00|2135.11|2123.61|2134.76|2123.26|2135.27|2123.77|2134.76|2123.26|20
1735551790000|2024-12-30 09:43:10|2134.81|2123.31|2134.44|2122.94|2135.01|2123.51|2134.11|2122.61|32
1735551800000|2024-12-30 09:43:20|2134.5|2123|2132.42|2120.92|2134.5|2123|2132.42|2120.92|31
1735551810000|2024-12-30 09:43:30|2132.15|2120.65|2131.72|2120.22|2132.24|2120.74|2131.42|2119.92|34
1735551820000|2024-12-30 09:43:40|2131.77|2120.27|2131|2119.5|2131.77|2120.27|2130.77|2119.27|31
1735551830000|2024-12-30 09:43:50|2130.65|2119.15|2130.92|2119.42|2130.95|2119.45|2130.07|2118.57|27
1735551840000|2024-12-30 09:44:00|2131.03|2119.53|2130.24|2118.74|2131.03|2119.53|2129.98|2118.48|30
1735551850000|2024-12-30 09:44:10|2130.19|2118.69|2129.97|2118.47|2130.19|2118.69|2129.02|2117.52|27
1735551860000|2024-12-30 09:44:20|2129.96|2118.46|2130.58|2119.08|2130.95|2119.45|2129.59|2118.09|26
1735551870000|2024-12-30 09:44:30|2130.5|2119|2130.53|2119.03|2130.63|2119.13|2130.12|2118.62|30
1735551880000|2024-12-30 09:44:40|2130.67|2119.17|2130.19|2118.69|2130.96|2119.46|2130.17|2118.67|26
1735551890000|2024-12-30 09:44:50|2130.24|2118.74|2132.06|2120.56|2132.11|2120.61|2129.78|2118.28|36
1735551900000|2024-12-30 09:45:00|2132.11|2120.61|2134.31|2122.81|2134.46|2122.96|2132.11|2120.61|31
1735551910000|2024-12-30 09:45:10|2134.36|2122.86|2135.42|2123.92|2135.45|2123.95|2134.31|2122.81|33
1735551920000|2024-12-30 09:45:20|2135.43|2123.93|2134.83|2123.33|2135.45|2123.95|2133.42|2121.92|28
1735551930000|2024-12-30 09:45:30|2134.75|2123.25|2133.96|2122.46|2135.27|2123.77|2133.96|2122.46|27
1735551940000|2024-12-30 09:45:40|2134.18|2122.68|2133.8|2122.3|2134.24|2122.74|2133.56|2122.06|16
1735551950000|2024-12-30 09:45:50|2133.91|2122.41|2133.46|2121.96|2134.08|2122.58|2133.06|2121.56|14
1735551960000|2024-12-30 09:46:00|2133.57|2122.07|2132.86|2121.36|2134.53|2123.03|2132.86|2121.36|31
1735551970000|2024-12-30 09:46:10|2132.97|2121.47|2132.29|2120.79|2132.99|2121.49|2132.2|2120.7|27
1735551980000|2024-12-30 09:46:20|2132.44|2120.94|2131.82|2120.32|2132.47|2120.97|2131.29|2119.79|31
1735551990000|2024-12-30 09:46:30|2131.76|2120.26|2132.26|2120.76|2132.39|2120.89|2131.45|2119.95|20
1735552000000|2024-12-30 09:46:40|2132.21|2120.71|2131.12|2119.62|2132.25|2120.75|2131.12|2119.62|19
1735552010000|2024-12-30 09:46:50|2130.86|2119.36|2129.77|2118.27|2131.48|2119.98|2129.37|2117.87|33
1735552020000|2024-12-30 09:47:00|2129.82|2118.32|2130.08|2118.58|2130.3|2118.8|2129.45|2117.95|30
1735552030000|2024-12-30 09:47:10|2130.13|2118.63|2129.77|2118.27|2131.71|2120.21|2129.31|2117.81|32
1735552040000|2024-12-30 09:47:20|2129.81|2118.31|2131.93|2120.43|2132.18|2120.68|2129.81|2118.31|28
1735552050000|2024-12-30 09:47:30|2131.78|2120.28|2132.67|2121.17|2132.74|2121.24|2131.78|2120.28|22
1735552060000|2024-12-30 09:47:40|2132.56|2121.06|2132.52|2121.02|2132.66|2121.16|2131.84|2120.34|25
1735552070000|2024-12-30 09:47:50|2132.84|2121.34|2130.61|2119.11|2132.84|2121.34|2130.61|2119.11|32
1735552080000|2024-12-30 09:48:00|2130.65|2119.15|2129.73|2118.23|2131.12|2119.62|2129.53|2118.03|29
1735552090000|2024-12-30 09:48:10|2129.74|2118.24|2128.16|2116.66|2129.78|2118.28|2127.74|2116.24|34
1735552100000|2024-12-30 09:48:20|2127.95|2116.45|2128.51|2117.01|2128.95|2117.45|2127.95|2116.45|31
1735552110000|2024-12-30 09:48:30|2128.64|2117.14|2129.77|2118.27|2129.86|2118.36|2128.6|2117.1|25
1735552120000|2024-12-30 09:48:40|2129.81|2118.31|2129.33|2117.83|2130.48|2118.98|2129.33|2117.83|28
1735552130000|2024-12-30 09:48:50|2129.39|2117.89|2129.2|2117.7|2129.39|2117.89|2128.82|2117.32|28
1735552140000|2024-12-30 09:49:00|2129.29|2117.79|2131.44|2119.94|2131.49|2119.99|2129.09|2117.59|29
1735552150000|2024-12-30 09:49:10|2131.52|2120.02|2131.2|2119.7|2131.99|2120.49|2130.65|2119.15|32
1735552160000|2024-12-30 09:49:20|2131.19|2119.69|2131.02|2119.52|2131.57|2120.07|2130.88|2119.38|26
1735552170000|2024-12-30 09:49:30|2131.14|2119.64|2130.67|2119.17|2131.45|2119.95|2130.47|2118.97|27
1735552180000|2024-12-30 09:49:40|2130.68|2119.18|2129.26|2117.76|2131.12|2119.62|2129.26|2117.76|27
1735552190000|2024-12-30 09:49:50|2129.31|2117.81|2129.6|2118.1|2129.85|2118.35|2129.26|2117.76|29
1735552200000|2024-12-30 09:50:00|2129.2|2117.7|2129.29|2117.79|2129.69|2118.19|2128.53|2117.03|28
1735552210000|2024-12-30 09:50:10|2129.47|2117.97|2129.57|2118.07|2130.36|2118.86|2129.04|2117.54|31
1735552220000|2024-12-30 09:50:20|2129.52|2118.02|2128.81|2117.31|2129.81|2118.31|2128.47|2116.97|32
1735552230000|2024-12-30 09:50:30|2129.14|2117.64|2128.7|2117.2|2129.14|2117.64|2128.12|2116.62|29
1735552240000|2024-12-30 09:50:40|2128.59|2117.09|2128.87|2117.37|2129.09|2117.59|2128.23|2116.73|33
1735552250000|2024-12-30 09:50:50|2129.06|2117.56|2129.13|2117.63|2129.41|2117.91|2128.98|2117.48|17
1735552260000|2024-12-30 09:51:00|2129.1|2117.6|2128.15|2116.65|2129.1|2117.6|2128.15|2116.65|26
1735552270000|2024-12-30 09:51:10|2128.29|2116.79|2128.15|2116.65|2129.76|2118.26|2128.07|2116.57|29
1735552280000|2024-12-30 09:51:20|2128.18|2116.68|2128.12|2116.62|2128.5|2117|2127.47|2115.97|24
1735552290000|2024-12-30 09:51:30|2128.23|2116.73|2127.44|2115.94|2128.45|2116.95|2127.26|2115.76|31
1735552300000|2024-12-30 09:51:40|2127.77|2116.27|2127.75|2116.25|2128.5|2117|2127.37|2115.87|28
1735552310000|2024-12-30 09:51:50|2127.97|2116.47|2127.33|2115.83|2128.06|2116.56|2127.02|2115.52|28
1735552320000|2024-12-30 09:52:00|2127.44|2115.94|2127.88|2116.38|2128.32|2116.82|2127.17|2115.67|25
1735552330000|2024-12-30 09:52:10|2128.1|2116.6|2126.8|2115.3|2128.17|2116.67|2126.62|2115.12|26
1735552340000|2024-12-30 09:52:20|2126.86|2115.36|2128.79|2117.29|2128.79|2117.29|2126.8|2115.3|28
1735552350000|2024-12-30 09:52:30|2128.78|2117.28|2128.03|2116.53|2128.78|2117.28|2128.03|2116.53|30
1735552360000|2024-12-30 09:52:40|2128.07|2116.57|2128.63|2117.13|2128.64|2117.14|2128.07|2116.57|28
1735552370000|2024-12-30 09:52:50|2128.49|2116.99|2128.69|2117.19|2128.69|2117.19|2128.43|2116.93|18
1735552380000|2024-12-30 09:53:00|2128.79|2117.29|2127.48|2115.98|2129.35|2117.85|2127.39|2115.89|31
1735552390000|2024-12-30 09:53:10|2127.35|2115.85|2128.4|2116.9|2128.41|2116.91|2127.35|2115.85|24
1735552400000|2024-12-30 09:53:20|2128.39|2116.89|2129.07|2117.57|2129.32|2117.82|2128.33|2116.83|33
1735552410000|2024-12-30 09:53:30|2129.01|2117.51|2129.42|2117.92|2129.43|2117.93|2128.88|2117.38|21
1735552420000|2024-12-30 09:53:40|2129.38|2117.88|2128.41|2116.91|2129.43|2117.93|2128.25|2116.75|22
1735552430000|2024-12-30 09:53:50|2128.44|2116.94|2128.38|2116.88|2128.44|2116.94|2128.27|2116.77|33
1735552440000|2024-12-30 09:54:00|2128.93|2117.43|2129.07|2117.57|2129.41|2117.91|2128.45|2116.95|33
1735552450000|2024-12-30 09:54:10|2128.99|2117.49|2128.11|2116.61|2129.87|2118.37|2127.8|2116.3|31
1735552460000|2024-12-30 09:54:20|2128.41|2116.91|2128.7|2117.2|2129|2117.5|2128.36|2116.86|26
1735552470000|2024-12-30 09:54:30|2128.18|2116.68|2126.52|2115.02|2128.44|2116.94|2126.04|2114.54|35
1735552480000|2024-12-30 09:54:40|2126.68|2115.18|2126.27|2114.77|2126.68|2115.18|2125.89|2114.39|29
1735552490000|2024-12-30 09:54:50|2126.38|2114.88|2126.48|2114.98|2126.59|2115.09|2126.16|2114.66|22
1735552500000|2024-12-30 09:55:00|2126.54|2115.04|2126.61|2115.11|2127.09|2115.59|2126.42|2114.92|28
1735552510000|2024-12-30 09:55:10|2126.5|2115|2127.01|2115.51|2127.3|2115.8|2126.5|2115|15
1735552520000|2024-12-30 09:55:20|2127.02|2115.52|2128.57|2117.07|2128.73|2117.23|2127.01|2115.51|33
1735552530000|2024-12-30 09:55:30|2128.48|2116.98|2128.58|2117.08|2128.73|2117.23|2128.06|2116.56|19
1735552540000|2024-12-30 09:55:40|2128.61|2117.11|2128.61|2117.11|2128.72|2117.22|2128.39|2116.89|22
1735552550000|2024-12-30 09:55:50|2128.56|2117.06|2129.31|2117.81|2129.31|2117.81|2128.47|2116.97|23
1735552560000|2024-12-30 09:56:00|2129.21|2117.71|2129.79|2118.29|2130.17|2118.67|2128.98|2117.48|29
1735552570000|2024-12-30 09:56:10|2129.9|2118.4|2130.02|2118.52|2130.02|2118.52|2129.59|2118.09|24
1735552580000|2024-12-30 09:56:20|2130.03|2118.53|2130.19|2118.69|2130.44|2118.94|2129.53|2118.03|25
1735552590000|2024-12-30 09:56:30|2130.24|2118.74|2129.22|2117.72|2130.38|2118.88|2128.46|2116.96|24
1735552600000|2024-12-30 09:56:40|2128.97|2117.47|2128.7|2117.2|2128.98|2117.48|2128.49|2116.99|32
1735552610000|2024-12-30 09:56:50|2128.61|2117.11|2128.62|2117.12|2128.73|2117.23|2128.49|2116.99|24
1735552620000|2024-12-30 09:57:00|2128.45|2116.95|2129.63|2118.13|2129.76|2118.26|2128.33|2116.83|30
1735552630000|2024-12-30 09:57:10|2129.57|2118.07|2129.28|2117.78|2129.66|2118.16|2129.28|2117.78|21
1735552640000|2024-12-30 09:57:20|2129.08|2117.58|2128.63|2117.13|2129.43|2117.93|2128.43|2116.93|24
1735552650000|2024-12-30 09:57:30|2128.48|2116.98|2128.03|2116.53|2128.62|2117.12|2127.74|2116.24|29
1735552660000|2024-12-30 09:57:40|2127.98|2116.48|2126.09|2114.59|2127.98|2116.48|2126.04|2114.54|18
1735552670000|2024-12-30 09:57:50|2126.04|2114.54|2125.9|2114.4|2126.15|2114.65|2125.82|2114.32|22
1735552680000|2024-12-30 09:58:00|2125.91|2114.41|2124.9|2113.4|2125.91|2114.41|2124.9|2113.4|23
1735552690000|2024-12-30 09:58:10|2125.01|2113.51|2124.95|2113.45|2125.97|2114.47|2124.81|2113.31|29
1735552700000|2024-12-30 09:58:20|2124.92|2113.42|2125.34|2113.84|2125.59|2114.09|2124.86|2113.36|26
1735552710000|2024-12-30 09:58:30|2125.27|2113.77|2126.06|2114.56|2126.19|2114.69|2125.27|2113.77|25
1735552720000|2024-12-30 09:58:40|2126.23|2114.73|2126.62|2115.12|2126.86|2115.36|2126.23|2114.73|21
1735552730000|2024-12-30 09:58:50|2126.67|2115.17|2126.42|2114.92|2126.85|2115.35|2126.42|2114.92|33
1735552740000|2024-12-30 09:59:00|2126.47|2114.97|2127.12|2115.62|2127.72|2116.22|2126.47|2114.97|29
1735552750000|2024-12-30 09:59:10|2127.14|2115.64|2127.81|2116.31|2127.82|2116.32|2127.12|2115.62|27
1735552760000|2024-12-30 09:59:20|2127.8|2116.3|2127.33|2115.83|2127.81|2116.31|2127.1|2115.6|24
1735552770000|2024-12-30 09:59:30|2127.29|2115.79|2127.42|2115.92|2127.89|2116.39|2127.24|2115.74|30
1735552780000|2024-12-30 09:59:40|2127.45|2115.95|2127.41|2115.91|2127.45|2115.95|2127.06|2115.56|26
1735552790000|2024-12-30 09:59:50|2127.45|2115.95|2127.42|2115.92|2127.55|2116.05|2126.77|2115.27|24
1735552800000|2024-12-30 10:00:00|2127.71|2116.21|2127.97|2116.47|2128.42|2116.92|2127.63|2116.13|30
1735552810000|2024-12-30 10:00:10|2128.13|2116.63|2127.09|2115.59|2128.19|2116.69|2127.09|2115.59|28
1735552820000|2024-12-30 10:00:20|2127.13|2115.63|2128.11|2116.61|2128.43|2116.93|2126.62|2115.12|28
1735552830000|2024-12-30 10:00:30|2128.31|2116.81|2129.46|2117.96|2129.53|2118.03|2128.19|2116.69|29
1735552840000|2024-12-30 10:00:40|2129.48|2117.98|2131.43|2119.93|2131.69|2120.19|2129.48|2117.98|31
1735552850000|2024-12-30 10:00:50|2131.44|2119.94|2129.94|2118.44|2131.59|2120.09|2129.94|2118.44|36
1735552860000|2024-12-30 10:01:00|2129.71|2118.21|2130.42|2118.92|2130.46|2118.96|2129.53|2118.03|29
1735552870000|2024-12-30 10:01:10|2130.6|2119.1|2129.42|2117.92|2131.17|2119.67|2129.33|2117.83|22
1735552880000|2024-12-30 10:01:20|2129.41|2117.91|2127.93|2116.43|2129.68|2118.18|2127.69|2116.19|31
1735552890000|2024-12-30 10:01:30|2127.61|2116.11|2126.68|2115.18|2128.03|2116.53|2126.48|2114.98|34
1735552900000|2024-12-30 10:01:40|2126.67|2115.17|2126.8|2115.3|2126.87|2115.37|2126.43|2114.93|23
1735552910000|2024-12-30 10:01:50|2127.71|2116.21|2126.71|2115.21|2127.71|2116.21|2126.61|2115.11|28
1735552920000|2024-12-30 10:02:00|2126.77|2115.27|2126.69|2115.19|2127.83|2116.33|2126.57|2115.07|29
1735552930000|2024-12-30 10:02:10|2126.68|2115.18|2126.66|2115.16|2127.11|2115.61|2126.53|2115.03|29
1735552940000|2024-12-30 10:02:20|2126.68|2115.18|2127.3|2115.8|2127.3|2115.8|2126.62|2115.12|22
1735552950000|2024-12-30 10:02:30|2127.23|2115.73|2128.86|2117.36|2129.15|2117.65|2127.23|2115.73|24
1735552960000|2024-12-30 10:02:40|2128.99|2117.49|2127.8|2116.3|2129.39|2117.89|2127.65|2116.15|29
1735552970000|2024-12-30 10:02:50|2127.38|2115.88|2126.91|2115.41|2127.54|2116.04|2126.67|2115.17|24
1735552980000|2024-12-30 10:03:00|2127.01|2115.51|2128.67|2117.17|2128.67|2117.17|2127.01|2115.51|37
1735552990000|2024-12-30 10:03:10|2128.72|2117.22|2129.28|2117.78|2130.27|2118.77|2128.72|2117.22|27
1735553000000|2024-12-30 10:03:20|2129.33|2117.83|2127.76|2116.26|2129.44|2117.94|2127.76|2116.26|23
1735553010000|2024-12-30 10:03:30|2127.87|2116.37|2128.15|2116.65|2128.72|2117.22|2127.56|2116.06|21
1735553020000|2024-12-30 10:03:40|2128.11|2116.61|2128.2|2116.7|2128.21|2116.71|2128.11|2116.61|16
1735553030000|2024-12-30 10:03:50|2128.21|2116.71|2127.5|2116|2128.21|2116.71|2127.45|2115.95|21
1735553040000|2024-12-30 10:04:00|2127.55|2116.05|2127.85|2116.35|2127.88|2116.38|2127.5|2116|10
1735553050000|2024-12-30 10:04:10|2127.84|2116.34|2127.8|2116.3|2127.84|2116.34|2127.79|2116.29|4
1735553060000|2024-12-30 10:04:20|2127.79|2116.29|2127.46|2115.96|2127.79|2116.29|2126.69|2115.19|24
1735553070000|2024-12-30 10:04:30|2127.47|2115.97|2126.49|2114.99|2127.53|2116.03|2126.49|2114.99|24
1735553080000|2024-12-30 10:04:40|2126.38|2114.88|2127.54|2116.04|2127.71|2116.21|2126.38|2114.88|24
1735553090000|2024-12-30 10:04:50|2127.43|2115.93|2128.2|2116.7|2128.29|2116.79|2127.43|2115.93|26
1735553100000|2024-12-30 10:05:00|2128.25|2116.75|2128.41|2116.91|2128.81|2117.31|2128.18|2116.68|27
1735553110000|2024-12-30 10:05:10|2128.43|2116.93|2128.03|2116.53|2128.82|2117.32|2128.03|2116.53|18
1735553120000|2024-12-30 10:05:20|2128.14|2116.64|2129.69|2118.19|2129.69|2118.19|2128.14|2116.64|29
1735553130000|2024-12-30 10:05:30|2129.87|2118.37|2132.08|2120.58|2132.08|2120.58|2129.87|2118.37|17
1735553140000|2024-12-30 10:05:40|2132.25|2120.75|2133.55|2122.05|2133.55|2122.05|2132.25|2120.75|29
1735553150000|2024-12-30 10:05:50|2133.64|2122.14|2134.4|2122.9|2134.4|2122.9|2133.56|2122.06|30
1735553160000|2024-12-30 10:06:00|2134.29|2122.79|2133.25|2121.75|2134.36|2122.86|2132.61|2121.11|34
1735553170000|2024-12-30 10:06:10|2133.18|2121.68|2132.6|2121.1|2133.66|2122.16|2132.17|2120.67|21
1735553180000|2024-12-30 10:06:20|2132.64|2121.14|2132.62|2121.12|2132.71|2121.21|2132.29|2120.79|28
1735553190000|2024-12-30 10:06:30|2132.65|2121.15|2132.73|2121.23|2132.73|2121.23|2132.2|2120.7|26
1735553200000|2024-12-30 10:06:40|2133.37|2121.87|2132.6|2121.1|2133.61|2122.11|2132.55|2121.05|31
1735553210000|2024-12-30 10:06:50|2132.65|2121.15|2130.77|2119.27|2132.65|2121.15|2130.71|2119.21|31
1735553220000|2024-12-30 10:07:00|2130.82|2119.32|2128.2|2116.7|2130.86|2119.36|2127.69|2116.19|33
1735553230000|2024-12-30 10:07:10|2128.06|2116.56|2129.09|2117.59|2129.81|2118.31|2128.06|2116.56|33
1735553240000|2024-12-30 10:07:20|2129.23|2117.73|2130.58|2119.08|2130.58|2119.08|2129.03|2117.53|34
1735553250000|2024-12-30 10:07:30|2130.52|2119.02|2130.56|2119.06|2130.9|2119.4|2130.49|2118.99|32
1735553260000|2024-12-30 10:07:40|2130.66|2119.16|2131.25|2119.75|2131.77|2120.27|2130.66|2119.16|23
1735553270000|2024-12-30 10:07:50|2131.06|2119.56|2130.14|2118.64|2131.1|2119.6|2130.07|2118.57|26
1735553280000|2024-12-30 10:08:00|2129.91|2118.41|2133.06|2121.56|2133.06|2121.56|2129.49|2117.99|36
1735553290000|2024-12-30 10:08:10|2133.04|2121.54|2133.73|2122.23|2133.96|2122.46|2132.8|2121.3|29
1735553300000|2024-12-30 10:08:20|2133.68|2122.18|2134.06|2122.56|2134.06|2122.56|2133.3|2121.8|31
1735553310000|2024-12-30 10:08:30|2134.19|2122.69|2133.06|2121.56|2134.48|2122.98|2132.97|2121.47|33
1735553320000|2024-12-30 10:08:40|2133.48|2121.98|2132.15|2120.65|2133.55|2122.05|2132.14|2120.64|34
1735553330000|2024-12-30 10:08:50|2132.14|2120.64|2132.28|2120.78|2132.65|2121.15|2131.42|2119.92|27
1735553340000|2024-12-30 10:09:00|2132.2|2120.7|2130.94|2119.44|2132.51|2121.01|2130.55|2119.05|28
1735553350000|2024-12-30 10:09:10|2130.93|2119.43|2128.64|2117.14|2131.43|2119.93|2128.53|2117.03|27
1735553360000|2024-12-30 10:09:20|2128.74|2117.24|2129.34|2117.84|2129.53|2118.03|2128.64|2117.14|27
1735553370000|2024-12-30 10:09:30|2129.36|2117.86|2130.62|2119.12|2131.08|2119.58|2129.36|2117.86|30
1735553380000|2024-12-30 10:09:40|2130.54|2119.04|2131.48|2119.98|2131.59|2120.09|2129.78|2118.28|29
1735553390000|2024-12-30 10:09:50|2131.54|2120.04|2131.76|2120.26|2131.93|2120.43|2131.54|2120.04|17
1735553400000|2024-12-30 10:10:00|2131.84|2120.34|2133.99|2122.49|2133.99|2122.49|2131.84|2120.34|33
1735553410000|2024-12-30 10:10:10|2134.09|2122.59|2131.85|2120.35|2134.09|2122.59|2131.15|2119.65|34
1735553420000|2024-12-30 10:10:20|2132.3|2120.8|2133.38|2121.88|2133.42|2121.92|2132.3|2120.8|28
1735553430000|2024-12-30 10:10:30|2133.44|2121.94|2133.98|2122.48|2134.32|2122.82|2132.94|2121.44|30
1735553440000|2024-12-30 10:10:40|2134.28|2122.78|2134.93|2123.43|2135.26|2123.76|2133.5|2122|37
1735553450000|2024-12-30 10:10:50|2134.47|2122.97|2134.36|2122.86|2134.96|2123.46|2133.74|2122.24|33
1735553460000|2024-12-30 10:11:00|2134.5|2123|2133.98|2122.48|2134.5|2123|2133.98|2122.48|21
1735553470000|2024-12-30 10:11:10|2134.09|2122.59|2134.97|2123.47|2134.97|2123.47|2133.98|2122.48|12
1735553480000|2024-12-30 10:11:20|2135.18|2123.68|2135.36|2123.86|2135.45|2123.95|2134.96|2123.46|26
1735553490000|2024-12-30 10:11:30|2135.31|2123.81|2135.45|2123.95|2135.45|2123.95|2135.08|2123.58|20
1735553510000|2024-12-30 10:11:50|2135.34|2123.84|2134.8|2123.3|2135.35|2123.85|2134.6|2123.1|13
1735553520000|2024-12-30 10:12:00|2134.79|2123.29|2136.41|2124.91|2136.51|2125.01|2134.79|2123.29|29
1735553530000|2024-12-30 10:12:10|2136.4|2124.9|2135.34|2123.84|2136.71|2125.21|2134.82|2123.32|33
1735553540000|2024-12-30 10:12:20|2135.24|2123.74|2137.32|2125.82|2137.52|2126.02|2135.24|2123.74|28
1735553550000|2024-12-30 10:12:30|2137.35|2125.85|2139.48|2127.98|2139.48|2127.98|2137.35|2125.85|4
1735553560000|2024-12-30 10:12:40|2139.43|2127.93|2140.91|2129.41|2141.46|2129.96|2139.43|2127.93|37
1735553570000|2024-12-30 10:12:50|2140.97|2129.47|2140.61|2129.11|2141.14|2129.64|2139.69|2128.19|33
1735553580000|2024-12-30 10:13:00|2140.42|2128.92|2139.97|2128.47|2140.68|2129.18|2139.11|2127.61|32
1735553590000|2024-12-30 10:13:10|2140.01|2128.51|2140.17|2128.67|2140.49|2128.99|2139.8|2128.3|34
1735553600000|2024-12-30 10:13:20|2140.38|2128.88|2139.74|2128.24|2140.38|2128.88|2138.92|2127.42|26
1735553610000|2024-12-30 10:13:30|2139.79|2128.29|2139.9|2128.4|2140.06|2128.56|2139.2|2127.7|30
1735553620000|2024-12-30 10:13:40|2139.95|2128.45|2138.45|2126.95|2140.01|2128.51|2138.45|2126.95|22
1735553630000|2024-12-30 10:13:50|2138.2|2126.7|2138.72|2127.22|2138.87|2127.37|2138.01|2126.51|30
1735553640000|2024-12-30 10:14:00|2138.77|2127.27|2137.26|2125.76|2138.84|2127.34|2137.01|2125.51|32
1735553650000|2024-12-30 10:14:10|2137.37|2125.87|2138.07|2126.57|2138.34|2126.84|2137.37|2125.87|27
1735553660000|2024-12-30 10:14:20|2138.03|2126.53|2138.74|2127.24|2138.85|2127.35|2137.94|2126.44|16
1735553670000|2024-12-30 10:14:30|2138.79|2127.29|2138.5|2127|2139.05|2127.55|2138.25|2126.75|27
1735553680000|2024-12-30 10:14:40|2138.54|2127.04|2138.74|2127.24|2139.06|2127.56|2138.37|2126.87|26
1735553690000|2024-12-30 10:14:50|2138.8|2127.3|2139.26|2127.76|2139.36|2127.86|2138.69|2127.19|24
1735553700000|2024-12-30 10:15:00|2139.35|2127.85|2138.53|2127.03|2140|2128.5|2138.43|2126.93|33
1735553710000|2024-12-30 10:15:10|2138.31|2126.81|2135.22|2123.72|2138.42|2126.92|2134.85|2123.35|34
1735553720000|2024-12-30 10:15:20|2135.24|2123.74|2135.21|2123.71|2135.87|2124.37|2134.98|2123.48|27
1735553730000|2024-12-30 10:15:30|2135.27|2123.77|2134.05|2122.55|2135.31|2123.81|2134.04|2122.54|24
1735553740000|2024-12-30 10:15:40|2133.98|2122.48|2133.98|2122.48|2133.98|2122.48|2133.98|2122.48|1
1735553750000|2024-12-30 10:15:50|2133.12|2121.62|2130.95|2119.45|2133.12|2121.62|2130.9|2119.4|19
1735553760000|2024-12-30 10:16:00|2131.1|2119.6|2132.39|2120.89|2133.08|2121.58|2131.1|2119.6|35
1735553770000|2024-12-30 10:16:10|2132.73|2121.23|2132.67|2121.17|2133.38|2121.88|2132.38|2120.88|27
1735553780000|2024-12-30 10:16:20|2132.57|2121.07|2133.05|2121.55|2133.21|2121.71|2132.13|2120.63|34
1735553790000|2024-12-30 10:16:30|2133.1|2121.6|2132.38|2120.88|2133.28|2121.78|2132.27|2120.77|29
1735553800000|2024-12-30 10:16:40|2132.54|2121.04|2133.5|2122|2133.57|2122.07|2132.13|2120.63|33
1735553810000|2024-12-30 10:16:50|2133.49|2121.99|2133.57|2122.07|2133.57|2122.07|2132.93|2121.43|26
1735553820000|2024-12-30 10:17:00|2133.68|2122.18|2134.75|2123.25|2134.75|2123.25|2133.68|2122.18|9
1735553830000|2024-12-30 10:17:10|2134.73|2123.23|2134.55|2123.05|2134.75|2123.25|2133.89|2122.39|25
1735553840000|2024-12-30 10:17:20|2134.42|2122.92|2133.61|2122.11|2134.7|2123.2|2133.35|2121.85|34
1735553850000|2024-12-30 10:17:30|2133.77|2122.27|2134.6|2123.1|2134.75|2123.25|2133.62|2122.12|21
1735553860000|2024-12-30 10:17:40|2134.7|2123.2|2134.75|2123.25|2134.75|2123.25|2134.44|2122.94|6
1735553880000|2024-12-30 10:18:00|2134.67|2123.17|2134.75|2123.25|2134.75|2123.25|2134.56|2123.06|5
1735553890000|2024-12-30 10:18:10|2134.56|2123.06|2134.23|2122.73|2134.75|2123.25|2134.02|2122.52|34
1735553900000|2024-12-30 10:18:20|2134.5|2123|2134.09|2122.59|2134.59|2123.09|2133.32|2121.82|35
1735553910000|2024-12-30 10:18:30|2134.08|2122.58|2134.41|2122.91|2134.46|2122.96|2133.51|2122.01|32
1735553920000|2024-12-30 10:18:40|2134.52|2123.02|2133.65|2122.15|2134.6|2123.1|2133.65|2122.15|33
1735553930000|2024-12-30 10:18:50|2133.6|2122.1|2133.4|2121.9|2133.89|2122.39|2133.13|2121.63|28
1735553940000|2024-12-30 10:19:00|2133.61|2122.11|2133.61|2122.11|2134.42|2122.92|2133.61|2122.11|30
1735553950000|2024-12-30 10:19:10|2133.29|2121.79|2132.57|2121.07|2133.29|2121.79|2132.35|2120.85|25
1735553960000|2024-12-30 10:19:20|2132.67|2121.17|2132.09|2120.59|2132.67|2121.17|2131.68|2120.18|26
1735553970000|2024-12-30 10:19:30|2132.08|2120.58|2132.14|2120.64|2132.82|2121.32|2132.08|2120.58|21
1735553980000|2024-12-30 10:19:40|2132.16|2120.66|2132.79|2121.29|2132.87|2121.37|2132.12|2120.62|19
1735553990000|2024-12-30 10:19:50|2132.98|2121.48|2132.49|2120.99|2132.98|2121.48|2132.38|2120.88|14
1735554000000|2024-12-30 10:20:00|2132.38|2120.88|2132.93|2121.43|2132.93|2121.43|2132.15|2120.65|23
1735554010000|2024-12-30 10:20:10|2132.88|2121.38|2133.98|2122.48|2134.16|2122.66|2132.88|2121.38|17
1735554020000|2024-12-30 10:20:20|2133.97|2122.47|2134.33|2122.83|2134.39|2122.89|2133.89|2122.39|18
1735554030000|2024-12-30 10:20:30|2134.28|2122.78|2134.75|2123.25|2134.75|2123.25|2134.28|2122.78|18
1735554040000|2024-12-30 10:20:40|2134.66|2123.16|2134.51|2123.01|2134.75|2123.25|2134.39|2122.89|16
1735554050000|2024-12-30 10:20:50|2134.59|2123.09|2134.65|2123.15|2134.71|2123.21|2134.52|2123.02|22
1735554060000|2024-12-30 10:21:00|2134.52|2123.02|2137.5|2126|2137.5|2126|2134.52|2123.02|19
1735554070000|2024-12-30 10:21:10|2137.51|2126.01|2137.54|2126.04|2138.56|2127.06|2137.51|2126.01|33
1735554080000|2024-12-30 10:21:20|2137.81|2126.31|2139.35|2127.85|2139.35|2127.85|2137.79|2126.29|24
1735554090000|2024-12-30 10:21:30|2139.23|2127.73|2138.32|2126.82|2139.33|2127.83|2137.93|2126.43|27
1735554100000|2024-12-30 10:21:40|2138.08|2126.58|2135.6|2124.1|2138.3|2126.8|2135.37|2123.87|35
1735554110000|2024-12-30 10:21:50|2135.36|2123.86|2134.64|2123.14|2135.44|2123.94|2134.39|2122.89|29
1735554120000|2024-12-30 10:22:00|2134.49|2122.99|2132.41|2120.91|2134.49|2122.99|2132.41|2120.91|30
1735554130000|2024-12-30 10:22:10|2131.91|2120.41|2131.23|2119.73|2131.97|2120.47|2130.91|2119.41|32
1735554140000|2024-12-30 10:22:20|2131.05|2119.55|2132.38|2120.88|2132.7|2121.2|2131.05|2119.55|34
1735554150000|2024-12-30 10:22:30|2132.43|2120.93|2131.41|2119.91|2132.55|2121.05|2130.93|2119.43|35
1735554160000|2024-12-30 10:22:40|2131.5|2120|2132.5|2121|2133.02|2121.52|2131.13|2119.63|29
1735554170000|2024-12-30 10:22:50|2132.6|2121.1|2132.59|2121.09|2132.82|2121.32|2132.27|2120.77|30
1735554180000|2024-12-30 10:23:00|2132.7|2121.2|2134.25|2122.75|2134.31|2122.81|2132.7|2121.2|28
1735554190000|2024-12-30 10:23:10|2134.2|2122.7|2134.21|2122.71|2134.73|2123.23|2133.41|2121.91|33
1735554200000|2024-12-30 10:23:20|2134.26|2122.76|2134.3|2122.8|2134.66|2123.16|2134.2|2122.7|34
1735554210000|2024-12-30 10:23:30|2134.31|2122.81|2134.19|2122.69|2134.58|2123.08|2133.84|2122.34|30
1735554220000|2024-12-30 10:23:40|2134.23|2122.73|2134.67|2123.17|2134.94|2123.44|2133.79|2122.29|26
1735554230000|2024-12-30 10:23:50|2134.84|2123.34|2133.56|2122.06|2134.84|2123.34|2133.51|2122.01|31
1735554240000|2024-12-30 10:24:00|2133.34|2121.84|2132.33|2120.83|2133.51|2122.01|2132.32|2120.82|30
1735554250000|2024-12-30 10:24:10|2132.37|2120.87|2132.68|2121.18|2132.68|2121.18|2131.8|2120.3|24
1735554260000|2024-12-30 10:24:20|2132.63|2121.13|2133|2121.5|2133.19|2121.69|2132.14|2120.64|30
1735554270000|2024-12-30 10:24:30|2132.94|2121.44|2133.35|2121.85|2133.47|2121.97|2132.7|2121.2|26
1735554280000|2024-12-30 10:24:40|2133.23|2121.73|2133.25|2121.75|2133.46|2121.96|2132.64|2121.14|29
1735554290000|2024-12-30 10:24:50|2133.16|2121.66|2131.94|2120.44|2133.16|2121.66|2131.67|2120.17|22
1735554300000|2024-12-30 10:25:00|2131.99|2120.49|2132.6|2121.1|2132.74|2121.24|2131.78|2120.28|36
1735554310000|2024-12-30 10:25:10|2132.64|2121.14|2131.96|2120.46|2132.67|2121.17|2131.96|2120.46|20
1735554320000|2024-12-30 10:25:20|2131.51|2120.01|2131.7|2120.2|2131.89|2120.39|2131.34|2119.84|28
1735554330000|2024-12-30 10:25:30|2131.59|2120.09|2131.75|2120.25|2131.88|2120.38|2131.59|2120.09|18
1735554340000|2024-12-30 10:25:40|2131.65|2120.15|2131.44|2119.94|2131.8|2120.3|2131.32|2119.82|27
1735554350000|2024-12-30 10:25:50|2131.43|2119.93|2131.86|2120.36|2132.45|2120.95|2131.16|2119.66|25
1735554360000|2024-12-30 10:26:00|2131.81|2120.31|2132|2120.5|2132.09|2120.59|2131.4|2119.9|26
1735554370000|2024-12-30 10:26:10|2132.08|2120.58|2132.53|2121.03|2132.57|2121.07|2132|2120.5|27
1735554380000|2024-12-30 10:26:20|2132.38|2120.88|2133.28|2121.78|2133.38|2121.88|2132.38|2120.88|25
1735554390000|2024-12-30 10:26:30|2133.22|2121.72|2131.76|2120.26|2133.27|2121.77|2131.68|2120.18|32
1735554400000|2024-12-30 10:26:40|2131.8|2120.3|2132.1|2120.6|2132.13|2120.63|2131.77|2120.27|27
1735554410000|2024-12-30 10:26:50|2131.84|2120.34|2129.72|2118.22|2131.84|2120.34|2129.61|2118.11|23
1735554420000|2024-12-30 10:27:00|2129.77|2118.27|2129.69|2118.19|2129.79|2118.29|2129.53|2118.03|21
1735554430000|2024-12-30 10:27:10|2129.58|2118.08|2130.94|2119.44|2131.05|2119.55|2129.58|2118.08|26
1735554440000|2024-12-30 10:27:20|2130.91|2119.41|2130.9|2119.4|2131.69|2120.19|2130.78|2119.28|32
1735554450000|2024-12-30 10:27:30|2130.87|2119.37|2130.97|2119.47|2131.03|2119.53|2130.34|2118.84|26
1735554460000|2024-12-30 10:27:40|2130.94|2119.44|2132.15|2120.65|2132.38|2120.88|2130.81|2119.31|30
1735554470000|2024-12-30 10:27:50|2132.1|2120.6|2132.7|2121.2|2133.18|2121.68|2132.1|2120.6|29
1735554480000|2024-12-30 10:28:00|2132.59|2121.09|2131.96|2120.46|2133.1|2121.6|2131.71|2120.21|32
1735554490000|2024-12-30 10:28:10|2132.22|2120.72|2131.8|2120.3|2132.29|2120.79|2131.68|2120.18|27
1735554500000|2024-12-30 10:28:20|2132.13|2120.63|2132.06|2120.56|2132.76|2121.26|2132.06|2120.56|27
1735554510000|2024-12-30 10:28:30|2132.07|2120.57|2132.48|2120.98|2132.89|2121.39|2132.07|2120.57|25
1735554520000|2024-12-30 10:28:40|2132.54|2121.04|2133.29|2121.79|2133.33|2121.83|2132.54|2121.04|30
1735554530000|2024-12-30 10:28:50|2133.24|2121.74|2132.55|2121.05|2133.29|2121.79|2132.34|2120.84|28
1735554540000|2024-12-30 10:29:00|2132.67|2121.17|2132.74|2121.24|2133.24|2121.74|2132.49|2120.99|30
1735554550000|2024-12-30 10:29:10|2132.77|2121.27|2132.59|2121.09|2133.3|2121.8|2132.59|2121.09|25
1735554560000|2024-12-30 10:29:20|2132.7|2121.2|2133.46|2121.96|2133.47|2121.97|2132.47|2120.97|24
1735554570000|2024-12-30 10:29:30|2133.45|2121.95|2133.6|2122.1|2133.84|2122.34|2133.25|2121.75|19
1735554580000|2024-12-30 10:29:40|2133.43|2121.93|2133.49|2121.99|2133.64|2122.14|2132.94|2121.44|28
1735554590000|2024-12-30 10:29:50|2133.51|2122.01|2134.84|2123.34|2135.17|2123.67|2132.76|2121.26|30
1735554600000|2024-12-30 10:30:00|2134.89|2123.39|2135.12|2123.62|2135.32|2123.82|2134.75|2123.25|24
1735554610000|2024-12-30 10:30:10|2135.02|2123.52|2135.27|2123.77|2135.28|2123.78|2134.18|2122.68|32
1735554620000|2024-12-30 10:30:20|2135.36|2123.86|2134.83|2123.33|2136.1|2124.6|2134.4|2122.9|31
1735554630000|2024-12-30 10:30:30|2134.82|2123.32|2133.3|2121.8|2135.08|2123.58|2132.95|2121.45|35
1735554640000|2024-12-30 10:30:40|2132.9|2121.4|2132.58|2121.08|2133.36|2121.86|2132.17|2120.67|31
1735554650000|2024-12-30 10:30:50|2132.7|2121.2|2131.26|2119.76|2132.7|2121.2|2131.05|2119.55|27
1735554660000|2024-12-30 10:31:00|2131.46|2119.96|2130.9|2119.4|2131.83|2120.33|2130.39|2118.89|25
1735554670000|2024-12-30 10:31:10|2131.15|2119.65|2129.33|2117.83|2131.52|2120.02|2129.25|2117.75|34
1735554680000|2024-12-30 10:31:20|2129.36|2117.86|2127.68|2116.18|2129.9|2118.4|2127.68|2116.18|31
1735554690000|2024-12-30 10:31:30|2127.5|2116|2127.11|2115.61|2128.47|2116.97|2126.91|2115.41|30
1735554700000|2024-12-30 10:31:40|2127.2|2115.7|2127.01|2115.51|2127.67|2116.17|2126.99|2115.49|22
1735554710000|2024-12-30 10:31:50|2126.83|2115.33|2127.55|2116.05|2127.86|2116.36|2126.83|2115.33|30
1735554720000|2024-12-30 10:32:00|2127.51|2116.01|2126.49|2114.99|2127.52|2116.02|2126.44|2114.94|22
1735554730000|2024-12-30 10:32:10|2126.6|2115.1|2126.78|2115.28|2126.95|2115.45|2126.46|2114.96|30
1735554740000|2024-12-30 10:32:20|2126.77|2115.27|2125.87|2114.37|2126.77|2115.27|2125.83|2114.33|25
1735554750000|2024-12-30 10:32:30|2125.92|2114.42|2124.56|2113.06|2126.05|2114.55|2124.56|2113.06|33
1735554760000|2024-12-30 10:32:40|2124.66|2113.16|2125.36|2113.86|2125.49|2113.99|2124.31|2112.81|33
1735554770000|2024-12-30 10:32:50|2125.41|2113.91|2124.85|2113.35|2125.83|2114.33|2124.85|2113.35|35
1735554780000|2024-12-30 10:33:00|2124.77|2113.27|2123.24|2111.74|2124.77|2113.27|2123.24|2111.74|35
1735554790000|2024-12-30 10:33:10|2122.93|2111.43|2123.09|2111.59|2123.36|2111.86|2122.78|2111.28|25
1735554800000|2024-12-30 10:33:20|2123.14|2111.64|2124.42|2112.92|2124.82|2113.32|2123.14|2111.64|31
1735554810000|2024-12-30 10:33:30|2124.48|2112.98|2123.04|2111.54|2124.7|2113.2|2122.94|2111.44|34
1735554820000|2024-12-30 10:33:40|2123.05|2111.55|2123.25|2111.75|2123.36|2111.86|2122.93|2111.43|29
1735554830000|2024-12-30 10:33:50|2123.29|2111.79|2122.45|2110.95|2123.59|2112.09|2122.11|2110.61|21
1735554840000|2024-12-30 10:34:00|2122.35|2110.85|2122.01|2110.51|2123.29|2111.79|2122.01|2110.51|22
1735554850000|2024-12-30 10:34:10|2121.9|2110.4|2123.17|2111.67|2123.29|2111.79|2121.89|2110.39|24
1735554860000|2024-12-30 10:34:20|2123.22|2111.72|2123.3|2111.8|2123.32|2111.82|2122.74|2111.24|14
1735554870000|2024-12-30 10:34:30|2123.35|2111.85|2123.41|2111.91|2123.61|2112.11|2123.28|2111.78|10
1735554880000|2024-12-30 10:34:40|2123.39|2111.89|2123.38|2111.88|2123.4|2111.9|2123.27|2111.77|8
1735554890000|2024-12-30 10:34:50|2123.41|2111.91|2123.87|2112.37|2123.99|2112.49|2123.41|2111.91|7
1735554900000|2024-12-30 10:35:00|2123.88|2112.38|2123.25|2111.75|2124.05|2112.55|2123.14|2111.64|24
1735554910000|2024-12-30 10:35:10|2123.68|2112.18|2123.7|2112.2|2124.42|2112.92|2123.68|2112.18|20
1735554920000|2024-12-30 10:35:20|2123.81|2112.31|2123.2|2111.7|2123.81|2112.31|2123.05|2111.55|24
1735554930000|2024-12-30 10:35:30|2123.28|2111.78|2123.27|2111.77|2123.34|2111.84|2122.57|2111.07|16
1735554940000|2024-12-30 10:35:40|2122.91|2111.41|2121.05|2109.55|2122.91|2111.41|2121.05|2109.55|18
1735554950000|2024-12-30 10:35:50|2121|2109.5|2120.82|2109.32|2121.61|2110.11|2120.77|2109.27|19
1735554960000|2024-12-30 10:36:00|2120.8|2109.3|2120.66|2109.16|2121.55|2110.05|2120.04|2108.54|30
1735554970000|2024-12-30 10:36:10|2120.41|2108.91|2120.85|2109.35|2121.55|2110.05|2120.41|2108.91|23
1735554980000|2024-12-30 10:36:20|2120.81|2109.31|2121.13|2109.63|2121.52|2110.02|2120.48|2108.98|26
1735554990000|2024-12-30 10:36:30|2121.19|2109.69|2120.45|2108.95|2121.61|2110.11|2120.4|2108.9|27
1735555000000|2024-12-30 10:36:40|2120.35|2108.85|2119.67|2108.17|2120.47|2108.97|2119.55|2108.05|25
1735555010000|2024-12-30 10:36:50|2119.51|2108.01|2119.39|2107.89|2119.54|2108.04|2119.22|2107.72|19
1735555020000|2024-12-30 10:37:00|2119.34|2107.84|2120.2|2108.7|2120.2|2108.7|2119.26|2107.76|17
1735555030000|2024-12-30 10:37:10|2120.31|2108.81|2122.17|2110.67|2122.18|2110.68|2120.31|2108.81|23
1735555040000|2024-12-30 10:37:20|2122.2|2110.7|2123.45|2111.95|2123.57|2112.07|2122.2|2110.7|22
1735555050000|2024-12-30 10:37:30|2123.35|2111.85|2123.39|2111.89|2124.15|2112.65|2122.86|2111.36|26
1735555060000|2024-12-30 10:37:40|2123.46|2111.96|2121.17|2109.67|2123.67|2112.17|2121.06|2109.56|32
1735555070000|2024-12-30 10:37:50|2121.27|2109.77|2121.44|2109.94|2121.49|2109.99|2121.05|2109.55|25
1735555080000|2024-12-30 10:38:00|2121.29|2109.79|2120.81|2109.31|2121.47|2109.97|2120.33|2108.83|33
1735555090000|2024-12-30 10:38:10|2121.26|2109.76|2121.22|2109.72|2121.78|2110.28|2121.22|2109.72|31
1735555100000|2024-12-30 10:38:20|2121.11|2109.61|2118.77|2107.27|2121.34|2109.84|2118.77|2107.27|29
1735555110000|2024-12-30 10:38:30|2118.66|2107.16|2118.79|2107.29|2119.12|2107.62|2118.59|2107.09|20
1735555120000|2024-12-30 10:38:40|2118.82|2107.32|2119.77|2108.27|2119.93|2108.43|2118.78|2107.28|26
1735555130000|2024-12-30 10:38:50|2119.82|2108.32|2119.75|2108.25|2119.82|2108.32|2119.38|2107.88|20
1735555140000|2024-12-30 10:39:00|2119.76|2108.26|2120.21|2108.71|2120.21|2108.71|2119.42|2107.92|26
1735555150000|2024-12-30 10:39:10|2120.57|2109.07|2120.19|2108.69|2120.57|2109.07|2119.52|2108.02|24
1735555160000|2024-12-30 10:39:20|2120.25|2108.75|2120.38|2108.88|2120.47|2108.97|2119.42|2107.92|28
1735555170000|2024-12-30 10:39:30|2120.43|2108.93|2119.78|2108.28|2120.43|2108.93|2119.47|2107.97|24
1735555180000|2024-12-30 10:39:40|2120.06|2108.56|2119.75|2108.25|2120.43|2108.93|2119.75|2108.25|31
1735555190000|2024-12-30 10:39:50|2119.59|2108.09|2119.71|2108.21|2119.74|2108.24|2119.27|2107.77|26
1735555200000|2024-12-30 10:40:00|2119.7|2108.2|2120.05|2108.55|2121.22|2109.72|2119.56|2108.06|22
1735555210000|2024-12-30 10:40:10|2119.73|2108.23|2119.95|2108.45|2120.07|2108.57|2118.82|2107.32|25
1735555220000|2024-12-30 10:40:20|2119.91|2108.41|2119.44|2107.94|2120.08|2108.58|2119.44|2107.94|20
1735555230000|2024-12-30 10:40:30|2119.5|2108|2119.7|2108.2|2120.02|2108.52|2119.43|2107.93|23
1735555240000|2024-12-30 10:40:40|2119.63|2108.13|2119.97|2108.47|2120.21|2108.71|2119.5|2108|16
1735555250000|2024-12-30 10:40:50|2120|2108.5|2119.42|2107.92|2121.04|2109.54|2119.42|2107.92|24
1735555260000|2024-12-30 10:41:00|2119.28|2107.78|2121.32|2109.82|2121.32|2109.82|2119.28|2107.78|26
1735555270000|2024-12-30 10:41:10|2121.44|2109.94|2122.88|2111.38|2122.88|2111.38|2121.44|2109.94|22
1735555280000|2024-12-30 10:41:20|2122.99|2111.49|2125.04|2113.54|2125.24|2113.74|2122.99|2111.49|31
1735555290000|2024-12-30 10:41:30|2125.14|2113.64|2125.71|2114.21|2125.71|2114.21|2124.32|2112.82|20
1735555300000|2024-12-30 10:41:40|2125.66|2114.16|2126.79|2115.29|2126.84|2115.34|2125|2113.5|26
1735555310000|2024-12-30 10:41:50|2126.78|2115.28|2126.07|2114.57|2126.78|2115.28|2126.07|2114.57|18
1735555320000|2024-12-30 10:42:00|2124.87|2113.37|2122.75|2111.25|2125.15|2113.65|2122.75|2111.25|26
1735555330000|2024-12-30 10:42:10|2122.78|2111.28|2123.12|2111.62|2123.73|2112.23|2122.63|2111.13|29
1735555340000|2024-12-30 10:42:20|2123.25|2111.75|2122.88|2111.38|2123.62|2112.12|2122.88|2111.38|26
1735555350000|2024-12-30 10:42:30|2122.93|2111.43|2123.16|2111.66|2123.57|2112.07|2122.93|2111.43|20
1735555360000|2024-12-30 10:42:40|2123.1|2111.6|2121.83|2110.33|2123.1|2111.6|2121.35|2109.85|20
1735555370000|2024-12-30 10:42:50|2121.82|2110.32|2121.79|2110.29|2121.82|2110.32|2121.3|2109.8|16
1735555380000|2024-12-30 10:43:00|2122.02|2110.52|2121.84|2110.34|2122.39|2110.89|2121.76|2110.26|17
1735555390000|2024-12-30 10:43:10|2121.95|2110.45|2121.61|2110.11|2122.53|2111.03|2121.61|2110.11|29
1735555400000|2024-12-30 10:43:20|2121.67|2110.17|2122.45|2110.95|2122.57|2111.07|2121.44|2109.94|26
1735555410000|2024-12-30 10:43:30|2122.4|2110.9|2122.58|2111.08|2122.58|2111.08|2122.18|2110.68|34
1735555420000|2024-12-30 10:43:40|2122.62|2111.12|2124.31|2112.81|2124.31|2112.81|2122.51|2111.01|21
1735555430000|2024-12-30 10:43:50|2124.24|2112.74|2123.67|2112.17|2124.24|2112.74|2123.45|2111.95|27
1735555440000|2024-12-30 10:44:00|2123.7|2112.2|2123.79|2112.29|2123.98|2112.48|2123.42|2111.92|24
1735555450000|2024-12-30 10:44:10|2123.66|2112.16|2123.61|2112.11|2123.81|2112.31|2123.27|2111.77|28
1735555460000|2024-12-30 10:44:20|2123.63|2112.13|2123.19|2111.69|2123.68|2112.18|2123.15|2111.65|30
1735555470000|2024-12-30 10:44:30|2123.2|2111.7|2122.67|2111.17|2123.6|2112.1|2122.67|2111.17|23
1735555480000|2024-12-30 10:44:40|2122.66|2111.16|2121.4|2109.9|2122.92|2111.42|2121.4|2109.9|34
1735555490000|2024-12-30 10:44:50|2121.43|2109.93|2121.58|2110.08|2121.79|2110.29|2121.43|2109.93|22
1735555500000|2024-12-30 10:45:00|2121.68|2110.18|2123.36|2111.86|2123.4|2111.9|2121.65|2110.15|19
1735555510000|2024-12-30 10:45:10|2123.63|2112.13|2123.95|2112.45|2124.39|2112.89|2123.5|2112|31
1735555520000|2024-12-30 10:45:20|2124.28|2112.78|2122.86|2111.36|2124.4|2112.9|2122.73|2111.23|19
1735555530000|2024-12-30 10:45:30|2122.87|2111.37|2123.59|2112.09|2123.63|2112.13|2122.87|2111.37|22
1735555540000|2024-12-30 10:45:40|2123.74|2112.24|2124.08|2112.58|2124.18|2112.68|2123.03|2111.53|29
1735555550000|2024-12-30 10:45:50|2123.97|2112.47|2124.17|2112.67|2124.37|2112.87|2123.64|2112.14|27
1735555560000|2024-12-30 10:46:00|2124.27|2112.77|2124.99|2113.49|2124.99|2113.49|2124.16|2112.66|21
1735555570000|2024-12-30 10:46:10|2125.35|2113.85|2123.85|2112.35|2125.43|2113.93|2123.85|2112.35|29
1735555580000|2024-12-30 10:46:20|2123.96|2112.46|2124.43|2112.93|2124.6|2113.1|2123.96|2112.46|17
1735555590000|2024-12-30 10:46:30|2124.36|2112.86|2122.94|2111.44|2124.36|2112.86|2122.8|2111.3|23
1735555600000|2024-12-30 10:46:40|2123|2111.5|2124.33|2112.83|2124.33|2112.83|2123|2111.5|25
1735555610000|2024-12-30 10:46:50|2124.36|2112.86|2124.35|2112.85|2124.99|2113.49|2124.18|2112.68|29
1735555620000|2024-12-30 10:47:00|2124.29|2112.79|2123.16|2111.66|2124.29|2112.79|2123.06|2111.56|22
1735555630000|2024-12-30 10:47:10|2123.19|2111.69|2124.41|2112.91|2124.41|2112.91|2123.19|2111.69|17
1735555640000|2024-12-30 10:47:20|2124.26|2112.76|2125.63|2114.13|2125.63|2114.13|2124.26|2112.76|25
1735555650000|2024-12-30 10:47:30|2125.61|2114.11|2123.68|2112.18|2125.64|2114.14|2123.42|2111.92|25
1735555660000|2024-12-30 10:47:40|2123.61|2112.11|2123.68|2112.18|2123.96|2112.46|2123.42|2111.92|26
1735555670000|2024-12-30 10:47:50|2123.75|2112.25|2123.41|2111.91|2124.55|2113.05|2123.41|2111.91|26
1735555680000|2024-12-30 10:48:00|2123.3|2111.8|2124.61|2113.11|2124.61|2113.11|2122.92|2111.42|28
1735555690000|2024-12-30 10:48:10|2124.9|2113.4|2125|2113.5|2125.16|2113.66|2124.7|2113.2|23
1735555700000|2024-12-30 10:48:20|2125.07|2113.57|2125.82|2114.32|2125.82|2114.32|2124.72|2113.22|25
1735555710000|2024-12-30 10:48:30|2125.9|2114.4|2127.4|2115.9|2127.4|2115.9|2125.86|2114.36|28
1735555720000|2024-12-30 10:48:40|2127.56|2116.06|2127.38|2115.88|2127.57|2116.07|2126.96|2115.46|22
1735555730000|2024-12-30 10:48:50|2127.39|2115.89|2127.14|2115.64|2127.71|2116.21|2127.14|2115.64|21
1735555740000|2024-12-30 10:49:00|2127.13|2115.63|2126.27|2114.77|2127.13|2115.63|2125.79|2114.29|19
1735555750000|2024-12-30 10:49:10|2126.38|2114.88|2126.77|2115.27|2126.77|2115.27|2126.16|2114.66|22
1735555760000|2024-12-30 10:49:20|2126.84|2115.34|2127.21|2115.71|2127.24|2115.74|2126.55|2115.05|21
1735555770000|2024-12-30 10:49:30|2127.18|2115.68|2127.03|2115.53|2127.18|2115.68|2126.95|2115.45|19
1735555780000|2024-12-30 10:49:40|2127.05|2115.55|2125.75|2114.25|2127.05|2115.55|2125.64|2114.14|26
1735555790000|2024-12-30 10:49:50|2125.74|2114.24|2126.02|2114.52|2126.08|2114.58|2125.65|2114.15|23
1735555800000|2024-12-30 10:50:00|2126.21|2114.71|2126.91|2115.41|2126.96|2115.46|2125.88|2114.38|25
1735555810000|2024-12-30 10:50:10|2126.95|2115.45|2127.1|2115.6|2127.24|2115.74|2126.66|2115.16|24
1735555820000|2024-12-30 10:50:20|2127.11|2115.61|2126.71|2115.21|2127.13|2115.63|2126.49|2114.99|25
1735555830000|2024-12-30 10:50:30|2126.75|2115.25|2127.34|2115.84|2127.34|2115.84|2126.75|2115.25|19
1735555840000|2024-12-30 10:50:40|2127.33|2115.83|2126.51|2115.01|2127.33|2115.83|2126.32|2114.82|24
1735555850000|2024-12-30 10:50:50|2126.54|2115.04|2125.94|2114.44|2127.45|2115.95|2125.94|2114.44|24
1735555860000|2024-12-30 10:51:00|2125.96|2114.46|2126.37|2114.87|2126.37|2114.87|2125.77|2114.27|25
1735555870000|2024-12-30 10:51:10|2126.5|2115|2126.17|2114.67|2126.54|2115.04|2125.97|2114.47|24
1735555880000|2024-12-30 10:51:20|2126.2|2114.7|2125.8|2114.3|2126.66|2115.16|2125.8|2114.3|21
1735555890000|2024-12-30 10:51:30|2125.65|2114.15|2123.25|2111.75|2125.65|2114.15|2122.92|2111.42|14
1735555900000|2024-12-30 10:51:40|2123.15|2111.65|2123.03|2111.53|2123.15|2111.65|2122.48|2110.98|27
1735555910000|2024-12-30 10:51:50|2122.92|2111.42|2122.91|2111.41|2123.39|2111.89|2122.5|2111|32
1735555920000|2024-12-30 10:52:00|2123|2111.5|2122.9|2111.4|2123.33|2111.83|2122.79|2111.29|27
1735555930000|2024-12-30 10:52:10|2122.93|2111.43|2122.44|2110.94|2122.96|2111.46|2122.38|2110.88|26
1735555940000|2024-12-30 10:52:20|2122.49|2110.99|2120.97|2109.47|2122.6|2111.1|2120.78|2109.28|20
1735555950000|2024-12-30 10:52:30|2120.82|2109.32|2119.77|2108.27|2120.82|2109.32|2119.74|2108.24|21
1735555960000|2024-12-30 10:52:40|2119.66|2108.16|2118.75|2107.25|2119.66|2108.16|2118.75|2107.25|22
1735555970000|2024-12-30 10:52:50|2118.76|2107.26|2118.76|2107.26|2119.5|2108|2118.58|2107.08|22
1735555980000|2024-12-30 10:53:00|2118.84|2107.34|2120.33|2108.83|2120.39|2108.89|2118.77|2107.27|26
1735555990000|2024-12-30 10:53:10|2120.32|2108.82|2119.06|2107.56|2120.32|2108.82|2119.06|2107.56|21
1735556000000|2024-12-30 10:53:20|2118.67|2107.17|2119.39|2107.89|2119.58|2108.08|2118.61|2107.11|22
1735556010000|2024-12-30 10:53:30|2119.51|2108.01|2119.05|2107.55|2119.51|2108.01|2118.86|2107.36|17
1735556020000|2024-12-30 10:53:40|2119.34|2107.84|2119.69|2108.19|2119.69|2108.19|2119.34|2107.84|15
1735556030000|2024-12-30 10:53:50|2119.77|2108.27|2118.9|2107.4|2119.77|2108.27|2118.79|2107.29|19
1735556040000|2024-12-30 10:54:00|2118.89|2107.39|2119.83|2108.33|2119.97|2108.47|2118.88|2107.38|23
1735556050000|2024-12-30 10:54:10|2119.84|2108.34|2118.69|2107.19|2119.84|2108.34|2118.68|2107.18|26
1735556060000|2024-12-30 10:54:20|2118.73|2107.23|2119.4|2107.9|2119.66|2108.16|2118.69|2107.19|13
1735556070000|2024-12-30 10:54:30|2119.43|2107.93|2120.23|2108.73|2120.78|2109.28|2119.43|2107.93|24
1735556080000|2024-12-30 10:54:40|2120.22|2108.72|2120.51|2109.01|2120.51|2109.01|2120.06|2108.56|20
1735556090000|2024-12-30 10:54:50|2120.62|2109.12|2120.76|2109.26|2120.76|2109.26|2120.3|2108.8|15
1735556100000|2024-12-30 10:55:00|2120.64|2109.14|2120.79|2109.29|2121.21|2109.71|2120.41|2108.91|30
1735556110000|2024-12-30 10:55:10|2120.78|2109.28|2118.99|2107.49|2120.84|2109.34|2118.77|2107.27|27
1735556120000|2024-12-30 10:55:20|2119.04|2107.54|2120.54|2109.04|2120.85|2109.35|2119.04|2107.54|21
1735556130000|2024-12-30 10:55:30|2120.62|2109.12|2119.5|2108|2120.69|2109.19|2119.45|2107.95|22
1735556140000|2024-12-30 10:55:40|2119.61|2108.11|2119.71|2108.21|2119.75|2108.25|2119.61|2108.11|10
1735556150000|2024-12-30 10:55:50|2119.76|2108.26|2119.19|2107.69|2119.76|2108.26|2119.14|2107.64|25
1735556160000|2024-12-30 10:56:00|2119.2|2107.7|2120.92|2109.42|2120.92|2109.42|2119.2|2107.7|16
1735556170000|2024-12-30 10:56:10|2120.91|2109.41|2121.61|2110.11|2121.82|2110.32|2120.9|2109.4|25
1735556180000|2024-12-30 10:56:20|2121.68|2110.18|2121.46|2109.96|2122.42|2110.92|2121.43|2109.93|31
1735556190000|2024-12-30 10:56:30|2121.47|2109.97|2122.16|2110.66|2122.74|2111.24|2121.47|2109.97|25
1735556200000|2024-12-30 10:56:40|2122.2|2110.7|2121.52|2110.02|2122.2|2110.7|2120.86|2109.36|20
1735556210000|2024-12-30 10:56:50|2121.55|2110.05|2121.9|2110.4|2122.14|2110.64|2121.49|2109.99|20
1735556220000|2024-12-30 10:57:00|2121.94|2110.44|2122.62|2111.12|2123.03|2111.53|2121.94|2110.44|24
1735556230000|2024-12-30 10:57:10|2122.65|2111.15|2123.28|2111.78|2123.28|2111.78|2122.14|2110.64|21
1735556240000|2024-12-30 10:57:20|2123.36|2111.86|2122.31|2110.81|2123.36|2111.86|2122.3|2110.8|19
1735556250000|2024-12-30 10:57:30|2122.35|2110.85|2121.8|2110.3|2122.37|2110.87|2121.7|2110.2|25
1735556260000|2024-12-30 10:57:40|2121.82|2110.32|2122.08|2110.58|2122.08|2110.58|2121.73|2110.23|13
1735556270000|2024-12-30 10:57:50|2122.18|2110.68|2121.31|2109.81|2122.45|2110.95|2121.27|2109.77|21
1735556280000|2024-12-30 10:58:00|2121.41|2109.91|2121.32|2109.82|2121.7|2110.2|2120.98|2109.48|23
1735556290000|2024-12-30 10:58:10|2121.15|2109.65|2120.9|2109.4|2121.34|2109.84|2120.9|2109.4|8
1735556300000|2024-12-30 10:58:20|2121.01|2109.51|2120.67|2109.17|2121.14|2109.64|2120.4|2108.9|24
1735556310000|2024-12-30 10:58:30|2120.43|2108.93|2120.47|2108.97|2120.88|2109.38|2120.43|2108.93|19
1735556320000|2024-12-30 10:58:40|2120.56|2109.06|2120.34|2108.84|2120.63|2109.13|2120.23|2108.73|26
1735556330000|2024-12-30 10:58:50|2120.45|2108.95|2120.39|2108.89|2120.68|2109.18|2120.25|2108.75|30
1735556340000|2024-12-30 10:59:00|2120.38|2108.88|2119.81|2108.31|2120.58|2109.08|2119.81|2108.31|20
1735556350000|2024-12-30 10:59:10|2119.7|2108.2|2119.49|2107.99|2119.7|2108.2|2119.29|2107.79|26
1735556360000|2024-12-30 10:59:20|2119.62|2108.12|2119.64|2108.14|2119.64|2108.14|2118.79|2107.29|24
1735556370000|2024-12-30 10:59:30|2119.57|2108.07|2119.4|2107.9|2119.57|2108.07|2119.35|2107.85|30
1735556380000|2024-12-30 10:59:40|2119.39|2107.89|2119.32|2107.82|2119.59|2108.09|2119.32|2107.82|27
1735556390000|2024-12-30 10:59:50|2119.41|2107.91|2119.06|2107.56|2119.41|2107.91|2119.01|2107.51|16
1735556400000|2024-12-30 11:00:00|2119.09|2107.59|2120.72|2109.22|2120.72|2109.22|2119.09|2107.59|20
1735556410000|2024-12-30 11:00:10|2120.95|2109.45|2122.15|2110.65|2122.28|2110.78|2120.95|2109.45|24
1735556420000|2024-12-30 11:00:20|2122.26|2110.76|2121.92|2110.42|2122.26|2110.76|2121.14|2109.64|24
1735556430000|2024-12-30 11:00:30|2121.91|2110.41|2121.22|2109.72|2121.94|2110.44|2121.22|2109.72|20
1735556440000|2024-12-30 11:00:40|2121.37|2109.87|2121.95|2110.45|2121.95|2110.45|2121.37|2109.87|27
1735556450000|2024-12-30 11:00:50|2122.05|2110.55|2122.28|2110.78|2122.57|2111.07|2121.57|2110.07|24
1735556460000|2024-12-30 11:01:00|2122.49|2110.99|2124.37|2112.87|2124.52|2113.02|2122.37|2110.87|30
1735556470000|2024-12-30 11:01:10|2124.46|2112.96|2124.74|2113.24|2125.39|2113.89|2124.44|2112.94|22
1735556480000|2024-12-30 11:01:20|2124.75|2113.25|2123.02|2111.52|2124.98|2113.48|2123.02|2111.52|18
1735556490000|2024-12-30 11:01:30|2123.03|2111.53|2122.84|2111.34|2123.05|2111.55|2122.42|2110.92|22
1735556500000|2024-12-30 11:01:40|2122.83|2111.33|2121.87|2110.37|2122.83|2111.33|2121.78|2110.28|21
1735556510000|2024-12-30 11:01:50|2121.91|2110.41|2121.93|2110.43|2122.33|2110.83|2121.62|2110.12|28
1735556520000|2024-12-30 11:02:00|2121.99|2110.49|2122.08|2110.58|2122.14|2110.64|2121.91|2110.41|21
1735556530000|2024-12-30 11:02:10|2121.86|2110.36|2119.7|2108.2|2121.86|2110.36|2119.7|2108.2|15
1735556540000|2024-12-30 11:02:20|2119.69|2108.19|2118.58|2107.08|2119.72|2108.22|2118.58|2107.08|13
1735556560000|2024-12-30 11:02:40|2117.85|2106.35|2117.11|2105.61|2117.85|2106.35|2117.11|2105.61|2
1735556580000|2024-12-30 11:03:00|2116.66|2105.16|2116.22|2104.72|2116.66|2105.16|2116.22|2104.72|2
1735556590000|2024-12-30 11:03:10|2116.31|2104.81|2116.36|2104.86|2117.51|2106.01|2116.31|2104.81|30
1735556600000|2024-12-30 11:03:20|2116.37|2104.87|2116.22|2104.72|2116.39|2104.89|2116.22|2104.72|15
1735556610000|2024-12-30 11:03:30|2115.07|2103.57|2112.31|2100.81|2115.07|2103.57|2112.31|2100.81|17
1735556620000|2024-12-30 11:03:40|2112.54|2101.04|2112.12|2100.62|2112.73|2101.23|2111.75|2100.25|28
1735556630000|2024-12-30 11:03:50|2112.01|2100.51|2111.75|2100.25|2112.01|2100.51|2111.75|2100.25|11
1735556650000|2024-12-30 11:04:10|2111.78|2100.28|2111.89|2100.39|2112.45|2100.95|2111.78|2100.28|14
1735556660000|2024-12-30 11:04:20|2111.82|2100.32|2111.75|2100.25|2111.94|2100.44|2111.75|2100.25|13
1735556670000|2024-12-30 11:04:30|2111.92|2100.42|2111.75|2100.25|2111.95|2100.45|2111.75|2100.25|11
1735556680000|2024-12-30 11:04:40|2111.93|2100.43|2111.81|2100.31|2111.96|2100.46|2111.81|2100.31|26
1735556690000|2024-12-30 11:04:50|2111.8|2100.3|2111.51|2100.01|2111.8|2100.3|2110.94|2099.44|9
1735556700000|2024-12-30 11:05:00|2111.53|2100.03|2110.27|2098.77|2111.83|2100.33|2110.18|2098.68|33
1735556710000|2024-12-30 11:05:10|2110.38|2098.88|2109.54|2098.04|2110.72|2099.22|2109.25|2097.75|27
1735556720000|2024-12-30 11:05:20|2109.62|2098.12|2110.14|2098.64|2110.22|2098.72|2109.37|2097.87|29
1735556730000|2024-12-30 11:05:30|2110.18|2098.68|2109.38|2097.88|2110.18|2098.68|2109.15|2097.65|28
1735556740000|2024-12-30 11:05:40|2109.32|2097.82|2109.3|2097.8|2109.93|2098.43|2108.77|2097.27|17
1735556750000|2024-12-30 11:05:50|2109.21|2097.71|2110.68|2099.18|2111.07|2099.57|2109.21|2097.71|29
1735556760000|2024-12-30 11:06:00|2110.65|2099.15|2112.43|2100.93|2112.44|2100.94|2110.65|2099.15|34
1735556770000|2024-12-30 11:06:10|2112.44|2100.94|2112.29|2100.79|2112.54|2101.04|2112.28|2100.78|19
1735556780000|2024-12-30 11:06:20|2112.31|2100.81|2113.12|2101.62|2113.12|2101.62|2112.29|2100.79|21
1735556790000|2024-12-30 11:06:30|2113.22|2101.72|2111.09|2099.59|2113.32|2101.82|2110.96|2099.46|28
1735556800000|2024-12-30 11:06:40|2110.96|2099.46|2111.02|2099.52|2111.02|2099.52|2110.78|2099.28|12
1735556810000|2024-12-30 11:06:50|2110.83|2099.33|2109.71|2098.21|2110.89|2099.39|2109.71|2098.21|27
1735556820000|2024-12-30 11:07:00|2109.7|2098.2|2108.39|2096.89|2109.7|2098.2|2108.36|2096.86|22
1735556830000|2024-12-30 11:07:10|2108.4|2096.9|2108.41|2096.91|2109.37|2097.87|2108.4|2096.9|16
1735556840000|2024-12-30 11:07:20|2108.4|2096.9|2108.36|2096.86|2108.4|2096.9|2108.36|2096.86|3
1735556850000|2024-12-30 11:07:30|2107.95|2096.45|2107.9|2096.4|2108.25|2096.75|2107.53|2096.03|12
1735556860000|2024-12-30 11:07:40|2107.89|2096.39|2107.53|2096.03|2107.89|2096.39|2107.53|2096.03|7
1735556870000|2024-12-30 11:07:50|2107.11|2095.61|2104.58|2093.08|2107.11|2095.61|2103.9|2092.4|28
1735556880000|2024-12-30 11:08:00|2104.65|2093.15|2105.33|2093.83|2105.33|2093.83|2104.14|2092.64|24
1735556890000|2024-12-30 11:08:10|2105.23|2093.73|2105.03|2093.53|2105.23|2093.73|2103.49|2091.99|17
1735556900000|2024-12-30 11:08:20|2105.08|2093.58|2106.53|2095.03|2107.48|2095.98|2105.08|2093.58|17
1735556910000|2024-12-30 11:08:30|2106.54|2095.04|2108.99|2097.49|2109.17|2097.67|2106.54|2095.04|14
1735556920000|2024-12-30 11:08:40|2109.02|2097.52|2108.74|2097.24|2109.71|2098.21|2108.74|2097.24|27
1735556930000|2024-12-30 11:08:50|2108.85|2097.35|2106.41|2094.91|2109.44|2097.94|2106.41|2094.91|33
1735556940000|2024-12-30 11:09:00|2106.49|2094.99|2106.91|2095.41|2107.16|2095.66|2106.07|2094.57|30
1735556950000|2024-12-30 11:09:10|2107.02|2095.52|2107.04|2095.54|2107.83|2096.33|2106.48|2094.98|28
1735556960000|2024-12-30 11:09:20|2107.08|2095.58|2106.71|2095.21|2108.11|2096.61|2106.71|2095.21|28
1735556970000|2024-12-30 11:09:30|2107.01|2095.51|2106.31|2094.81|2107.35|2095.85|2106.3|2094.8|24
1735556980000|2024-12-30 11:09:40|2106.33|2094.83|2105.57|2094.07|2107.31|2095.81|2105.57|2094.07|22
1735556990000|2024-12-30 11:09:50|2105.46|2093.96|2104.75|2093.25|2105.64|2094.14|2104.75|2093.25|27
1735557000000|2024-12-30 11:10:00|2104.79|2093.29|2105.09|2093.59|2105.09|2093.59|2104.75|2093.25|13
1735557010000|2024-12-30 11:10:10|2105.06|2093.56|2105.48|2093.98|2105.48|2093.98|2104.81|2093.31|23
1735557020000|2024-12-30 11:10:20|2105.67|2094.17|2105.57|2094.07|2106.12|2094.62|2105.43|2093.93|19
1735557030000|2024-12-30 11:10:30|2105.59|2094.09|2105.21|2093.71|2105.59|2094.09|2104.75|2093.25|29
1735557040000|2024-12-30 11:10:40|2105.35|2093.85|2106.48|2094.98|2106.48|2094.98|2105.16|2093.66|26
1735557050000|2024-12-30 11:10:50|2106.37|2094.87|2107.22|2095.72|2107.22|2095.72|2106.18|2094.68|24
1735557060000|2024-12-30 11:11:00|2107.47|2095.97|2109.81|2098.31|2109.81|2098.31|2107.47|2095.97|21
1735557070000|2024-12-30 11:11:10|2110.83|2099.33|2112.28|2100.78|2112.61|2101.11|2110.83|2099.33|27
1735557080000|2024-12-30 11:11:20|2112.33|2100.83|2113.29|2101.79|2113.62|2102.12|2112.33|2100.83|25
1735557090000|2024-12-30 11:11:30|2113.4|2101.9|2111.5|2100|2113.87|2102.37|2110.92|2099.42|29
1735557100000|2024-12-30 11:11:40|2111.44|2099.94|2110.84|2099.34|2111.72|2100.22|2110.5|2099|32
1735557110000|2024-12-30 11:11:50|2110.85|2099.35|2110.17|2098.67|2110.96|2099.46|2110.04|2098.54|22
1735557120000|2024-12-30 11:12:00|2110.19|2098.69|2108.88|2097.38|2110.46|2098.96|2108.78|2097.28|27
1735557130000|2024-12-30 11:12:10|2108.81|2097.31|2110.19|2098.69|2110.47|2098.97|2108.81|2097.31|23
1735557140000|2024-12-30 11:12:20|2110.09|2098.59|2110.49|2098.99|2110.87|2099.37|2110.02|2098.52|29
1735557150000|2024-12-30 11:12:30|2110.39|2098.89|2110.62|2099.12|2110.9|2099.4|2110.28|2098.78|29
1735557160000|2024-12-30 11:12:40|2110.34|2098.84|2109.56|2098.06|2110.34|2098.84|2108.71|2097.21|25
1735557170000|2024-12-30 11:12:50|2109.87|2098.37|2110.02|2098.52|2110.32|2098.82|2109.37|2097.87|19
1735557180000|2024-12-30 11:13:00|2109.93|2098.43|2111.2|2099.7|2111.36|2099.86|2109.2|2097.7|25
1735557190000|2024-12-30 11:13:10|2111.02|2099.52|2109.66|2098.16|2111.41|2099.91|2109.48|2097.98|23
1735557200000|2024-12-30 11:13:20|2109.67|2098.17|2110.17|2098.67|2110.17|2098.67|2109.67|2098.17|21
1735557210000|2024-12-30 11:13:30|2110.1|2098.6|2110.27|2098.77|2110.44|2098.94|2109.95|2098.45|21
1735557220000|2024-12-30 11:13:40|2110.16|2098.66|2110.74|2099.24|2111.56|2100.06|2110.08|2098.58|31
1735557230000|2024-12-30 11:13:50|2111.09|2099.59|2110.72|2099.22|2111.34|2099.84|2110.72|2099.22|23
1735557240000|2024-12-30 11:14:00|2110.93|2099.43|2111.03|2099.53|2111.84|2100.34|2110.9|2099.4|24
1735557250000|2024-12-30 11:14:10|2111|2099.5|2109.73|2098.23|2112.12|2100.62|2109.58|2098.08|33
1735557260000|2024-12-30 11:14:20|2109.74|2098.24|2107.94|2096.44|2109.74|2098.24|2107.85|2096.35|23
1735557270000|2024-12-30 11:14:30|2107.83|2096.33|2108.36|2096.86|2108.44|2096.94|2107.8|2096.3|16
1735557280000|2024-12-30 11:14:40|2108.46|2096.96|2108.38|2096.88|2108.67|2097.17|2108.16|2096.66|31
1735557290000|2024-12-30 11:14:50|2108.26|2096.76|2108.18|2096.68|2108.48|2096.98|2108.12|2096.62|22
1735557300000|2024-12-30 11:15:00|2108.21|2096.71|2108.26|2096.76|2108.69|2097.19|2108.21|2096.71|28
1735557310000|2024-12-30 11:15:10|2108.25|2096.75|2107.26|2095.76|2109.57|2098.07|2107.26|2095.76|38
1735557320000|2024-12-30 11:15:20|2107.45|2095.95|2109.59|2098.09|2109.59|2098.09|2107.3|2095.8|26
1735557330000|2024-12-30 11:15:30|2109.66|2098.16|2109.38|2097.88|2111.1|2099.6|2109.38|2097.88|27
1735557340000|2024-12-30 11:15:40|2109.06|2097.56|2108.64|2097.14|2109.27|2097.77|2108.57|2097.07|20
1735557350000|2024-12-30 11:15:50|2108.28|2096.78|2108.01|2096.51|2108.48|2096.98|2107.63|2096.13|21
1735557360000|2024-12-30 11:16:00|2108.02|2096.52|2105.42|2093.92|2108.63|2097.13|2105.42|2093.92|23
1735557370000|2024-12-30 11:16:10|2105.45|2093.95|2104.99|2093.49|2105.69|2094.19|2104.8|2093.3|30
1735557380000|2024-12-30 11:16:20|2105.33|2093.83|2105.59|2094.09|2105.69|2094.19|2104.97|2093.47|23
1735557390000|2024-12-30 11:16:30|2105.35|2093.85|2105.86|2094.36|2105.91|2094.41|2105.24|2093.74|26
1735557400000|2024-12-30 11:16:40|2105.96|2094.46|2105.94|2094.44|2107.28|2095.78|2105.94|2094.44|31
1735557410000|2024-12-30 11:16:50|2105.97|2094.47|2106.67|2095.17|2107.04|2095.54|2105.97|2094.47|27
1735557420000|2024-12-30 11:17:00|2106.59|2095.09|2105.85|2094.35|2106.59|2095.09|2105.18|2093.68|24
1735557430000|2024-12-30 11:17:10|2105.84|2094.34|2105.47|2093.97|2106.78|2095.28|2105.47|2093.97|28
1735557440000|2024-12-30 11:17:20|2104.8|2093.3|2104.75|2093.25|2104.97|2093.47|2104.75|2093.25|11
1735557460000|2024-12-30 11:17:40|2103.74|2092.24|2103.34|2091.84|2103.74|2092.24|2102.72|2091.22|29
1735557470000|2024-12-30 11:17:50|2103.33|2091.83|2102.96|2091.46|2104.11|2092.61|2102.96|2091.46|28
1735557480000|2024-12-30 11:18:00|2102.93|2091.43|2103.77|2092.27|2104.12|2092.62|2102.72|2091.22|27
1735557490000|2024-12-30 11:18:10|2103.84|2092.34|2103.31|2091.81|2104.06|2092.56|2103.05|2091.55|31
1735557500000|2024-12-30 11:18:20|2103.55|2092.05|2106.57|2095.07|2106.81|2095.31|2103.55|2092.05|26
1735557510000|2024-12-30 11:18:30|2106.59|2095.09|2106.53|2095.03|2106.64|2095.14|2106.32|2094.82|19
1735557520000|2024-12-30 11:18:40|2106.61|2095.11|2107.27|2095.77|2107.33|2095.83|2106.06|2094.56|24
1735557530000|2024-12-30 11:18:50|2107.15|2095.65|2103.99|2092.49|2107.2|2095.7|2103.97|2092.47|24
1735557540000|2024-12-30 11:19:00|2103.89|2092.39|2103.95|2092.45|2104.36|2092.86|2103.88|2092.38|24
1735557550000|2024-12-30 11:19:10|2103.91|2092.41|2104.38|2092.88|2104.66|2093.16|2103.87|2092.37|21
1735557560000|2024-12-30 11:19:20|2104.26|2092.76|2103.01|2091.51|2104.52|2093.02|2103.01|2091.51|19
1735557570000|2024-12-30 11:19:30|2103|2091.5|2103.68|2092.18|2103.68|2092.18|2103|2091.5|20
1735557580000|2024-12-30 11:19:40|2103.74|2092.24|2104.82|2093.32|2104.83|2093.33|2103.74|2092.24|19
1735557590000|2024-12-30 11:19:50|2104.77|2093.27|2104.39|2092.89|2104.86|2093.36|2104.13|2092.63|30
1735557600000|2024-12-30 11:20:00|2104.35|2092.85|2105.21|2093.71|2105.59|2094.09|2104.09|2092.59|29
1735557610000|2024-12-30 11:20:10|2105.33|2093.83|2108.08|2096.58|2108.08|2096.58|2105.32|2093.82|28
1735557620000|2024-12-30 11:20:20|2108.14|2096.64|2109.51|2098.01|2109.53|2098.03|2108.14|2096.64|27
1735557630000|2024-12-30 11:20:30|2109.98|2098.48|2112.23|2100.73|2112.63|2101.13|2109.92|2098.42|18
1735557640000|2024-12-30 11:20:40|2112.34|2100.84|2113.15|2101.65|2113.49|2101.99|2111.86|2100.36|28
1735557650000|2024-12-30 11:20:50|2113.18|2101.68|2111.48|2099.98|2113.18|2101.68|2111.48|2099.98|26
1735557660000|2024-12-30 11:21:00|2111.18|2099.68|2109.3|2097.8|2112.06|2100.56|2109.29|2097.79|27
1735557670000|2024-12-30 11:21:10|2110.28|2098.78|2111.19|2099.69|2111.19|2099.69|2109.95|2098.45|31
1735557680000|2024-12-30 11:21:20|2111.54|2100.04|2112.25|2100.75|2112.5|2101|2111.54|2100.04|18
1735557690000|2024-12-30 11:21:30|2112.15|2100.65|2112.14|2100.64|2112.7|2101.2|2112.07|2100.57|15
1735557700000|2024-12-30 11:21:40|2112.17|2100.67|2109.84|2098.34|2112.25|2100.75|2109.37|2097.87|24
1735557710000|2024-12-30 11:21:50|2109.83|2098.33|2109.64|2098.14|2110.88|2099.38|2109.64|2098.14|32
1735557720000|2024-12-30 11:22:00|2110.06|2098.56|2110.24|2098.74|2110.24|2098.74|2108.97|2097.47|24
1735557730000|2024-12-30 11:22:10|2110.27|2098.77|2111.02|2099.52|2111.05|2099.55|2110.24|2098.74|20
1735557740000|2024-12-30 11:22:20|2111|2099.5|2110.81|2099.31|2111.4|2099.9|2110.52|2099.02|27
1735557750000|2024-12-30 11:22:30|2110.82|2099.32|2110.31|2098.81|2111.26|2099.76|2110.23|2098.73|23
1735557760000|2024-12-30 11:22:40|2110.21|2098.71|2110.58|2099.08|2110.58|2099.08|2109.37|2097.87|28
1735557770000|2024-12-30 11:22:50|2110.89|2099.39|2111.77|2100.27|2112.11|2100.61|2110.71|2099.21|29
1735557780000|2024-12-30 11:23:00|2111.71|2100.21|2111|2099.5|2111.78|2100.28|2110.21|2098.71|24
1735557790000|2024-12-30 11:23:10|2111.18|2099.68|2111.11|2099.61|2111.31|2099.81|2110.87|2099.37|28
1735557800000|2024-12-30 11:23:20|2111|2099.5|2111.28|2099.78|2111.64|2100.14|2111|2099.5|30
1735557810000|2024-12-30 11:23:30|2111.33|2099.83|2111.47|2099.97|2111.75|2100.25|2111.23|2099.73|21
1735557820000|2024-12-30 11:23:40|2111.54|2100.04|2111.96|2100.46|2112.82|2101.32|2111.54|2100.04|27
1735557830000|2024-12-30 11:23:50|2111.89|2100.39|2111.64|2100.14|2111.89|2100.39|2111.28|2099.78|23
1735557840000|2024-12-30 11:24:00|2111.53|2100.03|2111.44|2099.94|2111.76|2100.26|2111.02|2099.52|24
1735557850000|2024-12-30 11:24:10|2111.41|2099.91|2111.17|2099.67|2111.41|2099.91|2110.92|2099.42|19
1735557860000|2024-12-30 11:24:20|2111.24|2099.74|2113.37|2101.87|2113.37|2101.87|2111.24|2099.74|26
1735557870000|2024-12-30 11:24:30|2113.29|2101.79|2114.3|2102.8|2114.46|2102.96|2113.27|2101.77|23
1735557880000|2024-12-30 11:24:40|2114.31|2102.81|2115.39|2103.89|2116.1|2104.6|2114.3|2102.8|30
1735557890000|2024-12-30 11:24:50|2115.28|2103.78|2114.47|2102.97|2115.63|2104.13|2114.37|2102.87|22
1735557900000|2024-12-30 11:25:00|2114.67|2103.17|2115.34|2103.84|2115.52|2104.02|2113.84|2102.34|22
1735557910000|2024-12-30 11:25:10|2115.49|2103.99|2117.81|2106.31|2118.07|2106.57|2115.49|2103.99|26
1735557920000|2024-12-30 11:25:20|2117.72|2106.22|2119.53|2108.03|2119.6|2108.1|2116.96|2105.46|23
1735557930000|2024-12-30 11:25:30|2119.5|2108|2120.84|2109.34|2120.84|2109.34|2118.91|2107.41|23
1735557940000|2024-12-30 11:25:40|2120.89|2109.39|2121.47|2109.97|2121.61|2110.11|2120.89|2109.39|22
1735557950000|2024-12-30 11:25:50|2121.45|2109.95|2121.78|2110.28|2121.93|2110.43|2121.19|2109.69|24
1735557960000|2024-12-30 11:26:00|2121.79|2110.29|2121.53|2110.03|2121.79|2110.29|2120.87|2109.37|21
1735557970000|2024-12-30 11:26:10|2121.28|2109.78|2123.19|2111.69|2123.19|2111.69|2121.28|2109.78|25
1735557980000|2024-12-30 11:26:20|2123.26|2111.76|2126.01|2114.51|2126.06|2114.56|2123.26|2111.76|23
1735557990000|2024-12-30 11:26:30|2126.07|2114.57|2124.49|2112.99|2126.28|2114.78|2124.38|2112.88|25
1735558000000|2024-12-30 11:26:40|2124.7|2113.2|2124.03|2112.53|2124.7|2113.2|2123.96|2112.46|30
1735558010000|2024-12-30 11:26:50|2124.15|2112.65|2123.31|2111.81|2124.15|2112.65|2123.14|2111.64|22
1735558020000|2024-12-30 11:27:00|2123.2|2111.7|2123.37|2111.87|2123.52|2112.02|2122.5|2111|34
1735558030000|2024-12-30 11:27:10|2123.59|2112.09|2122.91|2111.41|2123.75|2112.25|2122.82|2111.32|23
1735558040000|2024-12-30 11:27:20|2123.11|2111.61|2123.13|2111.63|2123.13|2111.63|2122.38|2110.88|28
1735558050000|2024-12-30 11:27:30|2123.11|2111.61|2123.96|2112.46|2124.44|2112.94|2122.79|2111.29|28
1735558060000|2024-12-30 11:27:40|2123.97|2112.47|2124.86|2113.36|2124.97|2113.47|2123.97|2112.47|26
1735558070000|2024-12-30 11:27:50|2124.97|2113.47|2125.23|2113.73|2125.23|2113.73|2124.25|2112.75|25
1735558080000|2024-12-30 11:28:00|2125.31|2113.81|2127.65|2116.15|2127.65|2116.15|2125.31|2113.81|13
1735558090000|2024-12-30 11:28:10|2128.38|2116.88|2133.27|2121.77|2133.27|2121.77|2128.38|2116.88|7
1735558100000|2024-12-30 11:28:20|2133.24|2121.74|2131.8|2120.3|2133.75|2122.25|2131.42|2119.92|36
1735558110000|2024-12-30 11:28:30|2131.79|2120.29|2131.77|2120.27|2131.99|2120.49|2131.37|2119.87|26
1735558120000|2024-12-30 11:28:40|2131.66|2120.16|2132.91|2121.41|2133.06|2121.56|2131.65|2120.15|35
1735558130000|2024-12-30 11:28:50|2132.81|2121.31|2134.23|2122.73|2134.69|2123.19|2132.81|2121.31|23
1735558140000|2024-12-30 11:29:00|2134.12|2122.62|2133.73|2122.23|2134.12|2122.62|2133.22|2121.72|24
1735558150000|2024-12-30 11:29:10|2134.17|2122.67|2133.41|2121.91|2134.17|2122.67|2132.88|2121.38|18
1735558160000|2024-12-30 11:29:20|2132.21|2120.71|2130.92|2119.42|2132.38|2120.88|2130.79|2119.29|26
1735558170000|2024-12-30 11:29:30|2130.98|2119.48|2131.22|2119.72|2131.22|2119.72|2130.53|2119.03|23
1735558180000|2024-12-30 11:29:40|2131.17|2119.67|2130.47|2118.97|2131.17|2119.67|2130.37|2118.87|31
1735558190000|2024-12-30 11:29:50|2130.58|2119.08|2130.83|2119.33|2130.83|2119.33|2130.23|2118.73|19
1735558200000|2024-12-30 11:30:00|2130.86|2119.36|2130.62|2119.12|2131.5|2120|2129.99|2118.49|29
1735558210000|2024-12-30 11:30:10|2130.42|2118.92|2128.56|2117.06|2130.42|2118.92|2128.28|2116.78|27
1735558220000|2024-12-30 11:30:20|2128.43|2116.93|2128.65|2117.15|2128.76|2117.26|2127.4|2115.9|31
1735558230000|2024-12-30 11:30:30|2128.74|2117.24|2128.4|2116.9|2129.21|2117.71|2128.29|2116.79|21
1735558240000|2024-12-30 11:30:40|2128.51|2117.01|2130.93|2119.43|2130.93|2119.43|2128.34|2116.84|29
1735558250000|2024-12-30 11:30:50|2130.76|2119.26|2130.15|2118.65|2130.76|2119.26|2129.52|2118.02|36
1735558260000|2024-12-30 11:31:00|2130.14|2118.64|2129.27|2117.77|2130.18|2118.68|2128.45|2116.95|23
1735558270000|2024-12-30 11:31:10|2129.07|2117.57|2129.18|2117.68|2129.48|2117.98|2128.79|2117.29|28
1735558280000|2024-12-30 11:31:20|2129.25|2117.75|2130.46|2118.96|2131.14|2119.64|2129.25|2117.75|30
1735558290000|2024-12-30 11:31:30|2130.5|2119|2129.18|2117.68|2130.5|2119|2128.97|2117.47|30
1735558300000|2024-12-30 11:31:40|2129.4|2117.9|2128.16|2116.66|2129.4|2117.9|2128.16|2116.66|21
1735558310000|2024-12-30 11:31:50|2128.3|2116.8|2127.04|2115.54|2128.3|2116.8|2126.2|2114.7|30
1735558320000|2024-12-30 11:32:00|2127.52|2116.02|2127.84|2116.34|2128.34|2116.84|2126.99|2115.49|28
1735558330000|2024-12-30 11:32:10|2128|2116.5|2127.71|2116.21|2128.06|2116.56|2127.37|2115.87|23
1735558340000|2024-12-30 11:32:20|2127.61|2116.11|2128.53|2117.03|2128.92|2117.42|2127.39|2115.89|24
1735558350000|2024-12-30 11:32:30|2128.52|2117.02|2130.38|2118.88|2130.39|2118.89|2128.25|2116.75|31
1735558360000|2024-12-30 11:32:40|2130.39|2118.89|2128.76|2117.26|2130.43|2118.93|2128.42|2116.92|27
1735558370000|2024-12-30 11:32:50|2128.56|2117.06|2129.4|2117.9|2129.4|2117.9|2128|2116.5|22
1735558380000|2024-12-30 11:33:00|2129.5|2118|2129.44|2117.94|2130.3|2118.8|2129.26|2117.76|22
1735558390000|2024-12-30 11:33:10|2129.39|2117.89|2127.59|2116.09|2129.39|2117.89|2127.59|2116.09|26
1735558400000|2024-12-30 11:33:20|2127.63|2116.13|2128.69|2117.19|2129.09|2117.59|2127.59|2116.09|25
1735558410000|2024-12-30 11:33:30|2128.91|2117.41|2128.06|2116.56|2129.17|2117.67|2127.74|2116.24|27
1735558420000|2024-12-30 11:33:40|2127.97|2116.47|2126.04|2114.54|2127.97|2116.47|2126.04|2114.54|26
1735558430000|2024-12-30 11:33:50|2126.27|2114.77|2126.16|2114.66|2126.66|2115.16|2126|2114.5|28
1735558440000|2024-12-30 11:34:00|2126.17|2114.67|2124.93|2113.43|2126.17|2114.67|2124.4|2112.9|26
1735558450000|2024-12-30 11:34:10|2124.58|2113.08|2126.6|2115.1|2126.8|2115.3|2124.33|2112.83|28
1735558460000|2024-12-30 11:34:20|2126.61|2115.11|2126.76|2115.26|2126.77|2115.27|2125.56|2114.06|25
1735558470000|2024-12-30 11:34:30|2126.81|2115.31|2128|2116.5|2128|2116.5|2126.71|2115.21|25
1735558480000|2024-12-30 11:34:40|2127.89|2116.39|2127.08|2115.58|2128.13|2116.63|2126.9|2115.4|24
1735558490000|2024-12-30 11:34:50|2126.97|2115.47|2126.95|2115.45|2127.29|2115.79|2126.79|2115.29|25
1735558500000|2024-12-30 11:35:00|2126.97|2115.47|2125.86|2114.36|2127.23|2115.73|2125.86|2114.36|26
1735558510000|2024-12-30 11:35:10|2124.89|2113.39|2125.29|2113.79|2126.04|2114.54|2124.57|2113.07|18
1735558520000|2024-12-30 11:35:20|2125.27|2113.77|2126.37|2114.87|2127.13|2115.63|2125.27|2113.77|30
1735558530000|2024-12-30 11:35:30|2126.32|2114.82|2127.01|2115.51|2127.07|2115.57|2125.79|2114.29|23
1735558540000|2024-12-30 11:35:40|2127.12|2115.62|2127.09|2115.59|2127.24|2115.74|2126.45|2114.95|20
1735558550000|2024-12-30 11:35:50|2127.12|2115.62|2126.28|2114.78|2127.33|2115.83|2126.28|2114.78|23
1735558560000|2024-12-30 11:36:00|2126.41|2114.91|2124.84|2113.34|2126.41|2114.91|2124.63|2113.13|31
1735558570000|2024-12-30 11:36:10|2125.01|2113.51|2125.25|2113.75|2125.67|2114.17|2124.6|2113.1|25
1735558580000|2024-12-30 11:36:20|2125.26|2113.76|2124.46|2112.96|2125.42|2113.92|2124.46|2112.96|26
1735558590000|2024-12-30 11:36:30|2124.54|2113.04|2124.82|2113.32|2125.22|2113.72|2124.54|2113.04|17
1735558600000|2024-12-30 11:36:40|2125.21|2113.71|2125.26|2113.76|2125.55|2114.05|2124.54|2113.04|28
1735558610000|2024-12-30 11:36:50|2125.29|2113.79|2124.89|2113.39|2125.29|2113.79|2124.33|2112.83|22
1735558620000|2024-12-30 11:37:00|2124.57|2113.07|2125.92|2114.42|2125.92|2114.42|2124.57|2113.07|30
1735558630000|2024-12-30 11:37:10|2125.94|2114.44|2125.27|2113.77|2126.16|2114.66|2125.2|2113.7|19
1735558640000|2024-12-30 11:37:20|2125.32|2113.82|2125.01|2113.51|2126.51|2115.01|2124.94|2113.44|20
1735558650000|2024-12-30 11:37:30|2124.94|2113.44|2125.44|2113.94|2126.04|2114.54|2124.89|2113.39|13
1735558660000|2024-12-30 11:37:40|2125.47|2113.97|2124.46|2112.96|2125.47|2113.97|2124.44|2112.94|24
1735558670000|2024-12-30 11:37:50|2124.44|2112.94|2125.84|2114.34|2125.84|2114.34|2124.44|2112.94|22
1735558680000|2024-12-30 11:38:00|2125.8|2114.3|2125.25|2113.75|2125.82|2114.32|2124.51|2113.01|24
1735558690000|2024-12-30 11:38:10|2125.45|2113.95|2125.28|2113.78|2125.52|2114.02|2125.01|2113.51|24
1735558700000|2024-12-30 11:38:20|2125.33|2113.83|2125.35|2113.85|2125.53|2114.03|2124.48|2112.98|23
1735558710000|2024-12-30 11:38:30|2125.34|2113.84|2125.13|2113.63|2125.95|2114.45|2125.13|2113.63|20
1735558720000|2024-12-30 11:38:40|2124.9|2113.4|2125.03|2113.53|2125.03|2113.53|2124.77|2113.27|19
1735558730000|2024-12-30 11:38:50|2125.04|2113.54|2125.12|2113.62|2125.12|2113.62|2124.86|2113.36|8
1735558740000|2024-12-30 11:39:00|2124.93|2113.43|2125.12|2113.62|2125.12|2113.62|2124.56|2113.06|15
1735558750000|2024-12-30 11:39:10|2126.34|2114.84|2127.47|2115.97|2127.48|2115.98|2126.34|2114.84|6
1735558760000|2024-12-30 11:39:20|2127.28|2115.78|2125.74|2114.24|2127.33|2115.83|2125.55|2114.05|31
1735558770000|2024-12-30 11:39:30|2125.63|2114.13|2124.75|2113.25|2125.72|2114.22|2124.34|2112.84|29
1735558780000|2024-12-30 11:39:40|2124.78|2113.28|2124.1|2112.6|2124.78|2113.28|2124.03|2112.53|23
1735558790000|2024-12-30 11:39:50|2124.03|2112.53|2124.69|2113.19|2124.81|2113.31|2124.01|2112.51|23
1735558800000|2024-12-30 11:40:00|2124.72|2113.22|2123.39|2111.89|2124.78|2113.28|2123.3|2111.8|27
1735558810000|2024-12-30 11:40:10|2123.5|2112|2122.45|2110.95|2123.53|2112.03|2122.42|2110.92|19
1735558820000|2024-12-30 11:40:20|2122.39|2110.89|2122.82|2111.32|2122.82|2111.32|2121.64|2110.14|24
1735558830000|2024-12-30 11:40:30|2122.86|2111.36|2123.9|2112.4|2124.38|2112.88|2122.86|2111.36|25
1735558840000|2024-12-30 11:40:40|2123.8|2112.3|2122.77|2111.27|2123.8|2112.3|2122.74|2111.24|24
1735558850000|2024-12-30 11:40:50|2122.76|2111.26|2123.15|2111.65|2123.43|2111.93|2122.76|2111.26|20
1735558860000|2024-12-30 11:41:00|2123.04|2111.54|2122.35|2110.85|2123.43|2111.93|2122.35|2110.85|21
1735558870000|2024-12-30 11:41:10|2122.39|2110.89|2123.42|2111.92|2123.51|2112.01|2121.91|2110.41|18
1735558880000|2024-12-30 11:41:20|2123.44|2111.94|2124.11|2112.61|2124.33|2112.83|2123.22|2111.72|26
1735558890000|2024-12-30 11:41:30|2124.09|2112.59|2124.2|2112.7|2124.2|2112.7|2123.57|2112.07|22
1735558900000|2024-12-30 11:41:40|2124.26|2112.76|2124.32|2112.82|2124.37|2112.87|2123.86|2112.36|21
1735558910000|2024-12-30 11:41:50|2124.42|2112.92|2125.38|2113.88|2125.62|2114.12|2124.42|2112.92|19
1735558920000|2024-12-30 11:42:00|2125.37|2113.87|2126.32|2114.82|2126.32|2114.82|2125.32|2113.82|24
1735558930000|2024-12-30 11:42:10|2126.29|2114.79|2125.9|2114.4|2126.91|2115.41|2125.71|2114.21|17
1735558940000|2024-12-30 11:42:20|2125.81|2114.31|2124.82|2113.32|2125.88|2114.38|2124.6|2113.1|29
1735558950000|2024-12-30 11:42:30|2124.85|2113.35|2124.57|2113.07|2125.43|2113.93|2124.29|2112.79|17
1735558960000|2024-12-30 11:42:40|2124.61|2113.11|2125.27|2113.77|2125.42|2113.92|2124.61|2113.11|20
1735558970000|2024-12-30 11:42:50|2125.34|2113.84|2125.53|2114.03|2125.77|2114.27|2125.25|2113.75|17
1735558980000|2024-12-30 11:43:00|2125.71|2114.21|2124.57|2113.07|2125.71|2114.21|2124.54|2113.04|24
1735558990000|2024-12-30 11:43:10|2124.6|2113.1|2124.21|2112.71|2124.94|2113.44|2124.21|2112.71|19
1735559000000|2024-12-30 11:43:20|2124.28|2112.78|2123.85|2112.35|2124.28|2112.78|2123.26|2111.76|23
1735559010000|2024-12-30 11:43:30|2124.2|2112.7|2124.41|2112.91|2124.75|2113.25|2124.09|2112.59|25
1735559020000|2024-12-30 11:43:40|2124.31|2112.81|2123.32|2111.82|2124.31|2112.81|2123.05|2111.55|22
1735559030000|2024-12-30 11:43:50|2123.23|2111.73|2124.55|2113.05|2124.55|2113.05|2123.17|2111.67|23
1735559040000|2024-12-30 11:44:00|2124.57|2113.07|2124.8|2113.3|2125.09|2113.59|2124.28|2112.78|22
1735559050000|2024-12-30 11:44:10|2124.69|2113.19|2123.56|2112.06|2124.69|2113.19|2123.55|2112.05|23
1735559060000|2024-12-30 11:44:20|2123.63|2112.13|2123.69|2112.19|2123.69|2112.19|2123.38|2111.88|13
1735559070000|2024-12-30 11:44:30|2123.64|2112.14|2123.84|2112.34|2123.84|2112.34|2123.09|2111.59|19
1735559080000|2024-12-30 11:44:40|2123.76|2112.26|2123.84|2112.34|2123.98|2112.48|2123.62|2112.12|23
1735559090000|2024-12-30 11:44:50|2123.67|2112.17|2124.28|2112.78|2124.28|2112.78|2123.67|2112.17|24
1735559100000|2024-12-30 11:45:00|2124.61|2113.11|2124.51|2113.01|2124.61|2113.11|2123.62|2112.12|27
1735559110000|2024-12-30 11:45:10|2124.54|2113.04|2124.45|2112.95|2124.76|2113.26|2124.42|2112.92|21
1735559120000|2024-12-30 11:45:20|2124.46|2112.96|2126.06|2114.56|2126.06|2114.56|2124.29|2112.79|21
1735559130000|2024-12-30 11:45:30|2126.32|2114.82|2125.91|2114.41|2126.33|2114.83|2125.25|2113.75|23
1735559140000|2024-12-30 11:45:40|2126.12|2114.62|2126.29|2114.79|2126.59|2115.09|2125.91|2114.41|26
1735559150000|2024-12-30 11:45:50|2126.32|2114.82|2123.87|2112.37|2126.53|2115.03|2123.87|2112.37|21
1735559160000|2024-12-30 11:46:00|2123.98|2112.48|2124.25|2112.75|2124.29|2112.79|2123.9|2112.4|16
1735559170000|2024-12-30 11:46:10|2124.14|2112.64|2124.36|2112.86|2124.39|2112.89|2124.08|2112.58|16
1735559180000|2024-12-30 11:46:20|2124.33|2112.83|2124.39|2112.89|2124.39|2112.89|2123.51|2112.01|20
1735559190000|2024-12-30 11:46:30|2124.33|2112.83|2124.34|2112.84|2124.63|2113.13|2124.21|2112.71|14
1735559200000|2024-12-30 11:46:40|2124.37|2112.87|2124.19|2112.69|2124.53|2113.03|2123.94|2112.44|26
1735559210000|2024-12-30 11:46:50|2124.29|2112.79|2124.32|2112.82|2124.44|2112.94|2124.05|2112.55|19
1735559220000|2024-12-30 11:47:00|2124.07|2112.57|2124.77|2113.27|2124.77|2113.27|2123.85|2112.35|17
1735559230000|2024-12-30 11:47:10|2124.68|2113.18|2124.01|2112.51|2124.73|2113.23|2123.91|2112.41|25
1735559240000|2024-12-30 11:47:20|2124.18|2112.68|2123.04|2111.54|2124.18|2112.68|2122.7|2111.2|23
1735559250000|2024-12-30 11:47:30|2123.07|2111.57|2121.4|2109.9|2123.07|2111.57|2120.82|2109.32|28
1735559260000|2024-12-30 11:47:40|2121.41|2109.91|2120.31|2108.81|2121.41|2109.91|2120.22|2108.72|14
1735559270000|2024-12-30 11:47:50|2120.36|2108.86|2121.28|2109.78|2121.48|2109.98|2120.36|2108.86|17
1735559280000|2024-12-30 11:48:00|2121.36|2109.86|2120.47|2108.97|2121.36|2109.86|2120.16|2108.66|27
1735559290000|2024-12-30 11:48:10|2120.5|2109|2121.37|2109.87|2121.37|2109.87|2120.46|2108.96|19
1735559300000|2024-12-30 11:48:20|2121.26|2109.76|2121.06|2109.56|2121.61|2110.11|2121.06|2109.56|31
1735559310000|2024-12-30 11:48:30|2121.16|2109.66|2121.24|2109.74|2121.31|2109.81|2120.53|2109.03|20
1735559320000|2024-12-30 11:48:40|2121.28|2109.78|2121.39|2109.89|2121.47|2109.97|2121.23|2109.73|24
1735559330000|2024-12-30 11:48:50|2121.48|2109.98|2121.2|2109.7|2121.48|2109.98|2121.03|2109.53|15
1735559340000|2024-12-30 11:49:00|2121.17|2109.67|2121.6|2110.1|2121.64|2110.14|2120.48|2108.98|24
1735559350000|2024-12-30 11:49:10|2121.54|2110.04|2121.22|2109.72|2121.76|2110.26|2121.2|2109.7|19
1735559360000|2024-12-30 11:49:20|2121.27|2109.77|2121.66|2110.16|2121.68|2110.18|2121.14|2109.64|20
1735559370000|2024-12-30 11:49:30|2121.65|2110.15|2121.59|2110.09|2121.77|2110.27|2121.56|2110.06|15
1735559380000|2024-12-30 11:49:40|2121.55|2110.05|2121.29|2109.79|2121.55|2110.05|2121.1|2109.6|14
1735559390000|2024-12-30 11:49:50|2121.24|2109.74|2121.61|2110.11|2121.61|2110.11|2121.24|2109.74|11
1735559400000|2024-12-30 11:50:00|2121.5|2110|2121.62|2110.12|2121.93|2110.43|2121.42|2109.92|24
1735559410000|2024-12-30 11:50:10|2121.33|2109.83|2121.83|2110.33|2121.89|2110.39|2121.33|2109.83|19
1735559420000|2024-12-30 11:50:20|2121.82|2110.32|2123.32|2111.82|2123.33|2111.83|2121.82|2110.32|22
1735559430000|2024-12-30 11:50:30|2123.48|2111.98|2123.04|2111.54|2124.14|2112.64|2123.04|2111.54|20
1735559440000|2024-12-30 11:50:40|2123.07|2111.57|2123.81|2112.31|2123.91|2112.41|2123.04|2111.54|27
1735559450000|2024-12-30 11:50:50|2123.76|2112.26|2123.59|2112.09|2123.78|2112.28|2123.38|2111.88|22
1735559460000|2024-12-30 11:51:00|2123.6|2112.1|2123.78|2112.28|2123.78|2112.28|2123.35|2111.85|25
1735559470000|2024-12-30 11:51:10|2123.77|2112.27|2120.92|2109.42|2123.78|2112.28|2120.92|2109.42|28
1735559480000|2024-12-30 11:51:20|2120.99|2109.49|2120.47|2108.97|2121.18|2109.68|2120.36|2108.86|26
1735559490000|2024-12-30 11:51:30|2120.4|2108.9|2120.88|2109.38|2120.98|2109.48|2120.04|2108.54|25
1735559500000|2024-12-30 11:51:40|2120.87|2109.37|2121.87|2110.37|2121.87|2110.37|2120.62|2109.12|27
1735559510000|2024-12-30 11:51:50|2122.05|2110.55|2122.41|2110.91|2122.49|2110.99|2121.84|2110.34|20
1735559520000|2024-12-30 11:52:00|2122.21|2110.71|2121.88|2110.38|2122.4|2110.9|2121.85|2110.35|19
1735559530000|2024-12-30 11:52:10|2121.99|2110.49|2120.58|2109.08|2121.99|2110.49|2120.43|2108.93|22
1735559540000|2024-12-30 11:52:20|2120.62|2109.12|2120.23|2108.73|2120.62|2109.12|2119.97|2108.47|19
1735559550000|2024-12-30 11:52:30|2120.24|2108.74|2121.3|2109.8|2121.3|2109.8|2120.24|2108.74|24
1735559560000|2024-12-30 11:52:40|2121.33|2109.83|2121.58|2110.08|2121.58|2110.08|2120.63|2109.13|27
1735559570000|2024-12-30 11:52:50|2121.62|2110.12|2121.35|2109.85|2121.82|2110.32|2121.35|2109.85|18
1735559580000|2024-12-30 11:53:00|2121.06|2109.56|2122.97|2111.47|2123|2111.5|2121.06|2109.56|26
1735559590000|2024-12-30 11:53:10|2123.07|2111.57|2122.71|2111.21|2123.16|2111.66|2122.45|2110.95|25
1735559600000|2024-12-30 11:53:20|2122.8|2111.3|2124.07|2112.57|2124.25|2112.75|2122.8|2111.3|25
1735559610000|2024-12-30 11:53:30|2123.87|2112.37|2121.45|2109.95|2123.87|2112.37|2121.33|2109.83|26
1735559620000|2024-12-30 11:53:40|2121.68|2110.18|2122.57|2111.07|2122.57|2111.07|2121.66|2110.16|23
1735559630000|2024-12-30 11:53:50|2122.63|2111.13|2122.68|2111.18|2122.68|2111.18|2122.36|2110.86|21
1735559640000|2024-12-30 11:54:00|2122.63|2111.13|2123.1|2111.6|2123.1|2111.6|2122.44|2110.94|23
1735559650000|2024-12-30 11:54:10|2123.13|2111.63|2122.89|2111.39|2123.31|2111.81|2122.89|2111.39|25
1735559660000|2024-12-30 11:54:20|2122.99|2111.49|2123.55|2112.05|2123.55|2112.05|2122.73|2111.23|22
1735559670000|2024-12-30 11:54:30|2123.44|2111.94|2124.14|2112.64|2124.58|2113.08|2123.44|2111.94|20
1735559680000|2024-12-30 11:54:40|2124.13|2112.63|2124.53|2113.03|2124.75|2113.25|2123.89|2112.39|27
1735559690000|2024-12-30 11:54:50|2124.49|2112.99|2124.55|2113.05|2124.69|2113.19|2124.3|2112.8|21
1735559700000|2024-12-30 11:55:00|2124.48|2112.98|2126.22|2114.72|2126.25|2114.75|2124.48|2112.98|27
1735559710000|2024-12-30 11:55:10|2126.29|2114.79|2125.05|2113.55|2126.33|2114.83|2125.05|2113.55|19
1735559720000|2024-12-30 11:55:20|2125.26|2113.76|2125.21|2113.71|2125.29|2113.79|2124.79|2113.29|21
1735559730000|2024-12-30 11:55:30|2125.18|2113.68|2124.98|2113.48|2125.18|2113.68|2124.81|2113.31|33
1735559740000|2024-12-30 11:55:40|2125.24|2113.74|2125.55|2114.05|2125.6|2114.1|2125.21|2113.71|18
1735559750000|2024-12-30 11:55:50|2125.45|2113.95|2124.39|2112.89|2125.45|2113.95|2124.25|2112.75|26
1735559760000|2024-12-30 11:56:00|2124.42|2112.92|2123.91|2112.41|2124.73|2113.23|2123.74|2112.24|32
1735559770000|2024-12-30 11:56:10|2123.9|2112.4|2124.02|2112.52|2124.02|2112.52|2123.83|2112.33|8
1735559790000|2024-12-30 11:56:30|2125.27|2113.77|2126.64|2115.14|2126.8|2115.3|2125.27|2113.77|30
1735559800000|2024-12-30 11:56:40|2126.66|2115.16|2125.74|2114.24|2126.83|2115.33|2125.74|2114.24|30
1735559810000|2024-12-30 11:56:50|2125.77|2114.27|2125.69|2114.19|2126.16|2114.66|2125.69|2114.19|30
1735559820000|2024-12-30 11:57:00|2125.7|2114.2|2127.34|2115.84|2127.36|2115.86|2125.7|2114.2|27
1735559830000|2024-12-30 11:57:10|2127.33|2115.83|2129.36|2117.86|2129.39|2117.89|2127.32|2115.82|21
1735559840000|2024-12-30 11:57:20|2129.47|2117.97|2129.36|2117.86|2129.94|2118.44|2128.97|2117.47|21
1735559850000|2024-12-30 11:57:30|2129.43|2117.93|2130.26|2118.76|2130.26|2118.76|2129.35|2117.85|20
1735559860000|2024-12-30 11:57:40|2130.37|2118.87|2130.64|2119.14|2130.67|2119.17|2130.36|2118.86|23
1735559870000|2024-12-30 11:57:50|2130.77|2119.27|2129.97|2118.47|2130.92|2119.42|2129.87|2118.37|29
1735559880000|2024-12-30 11:58:00|2130.02|2118.52|2129.48|2117.98|2130.3|2118.8|2129.1|2117.6|22
1735559890000|2024-12-30 11:58:10|2129.41|2117.91|2129.34|2117.84|2129.58|2118.08|2129.3|2117.8|23
1735559900000|2024-12-30 11:58:20|2129.29|2117.79|2127.5|2116|2129.34|2117.84|2127.41|2115.91|26
1735559910000|2024-12-30 11:58:30|2127.55|2116.05|2127.44|2115.94|2127.6|2116.1|2127.34|2115.84|21
1735559920000|2024-12-30 11:58:40|2127.38|2115.88|2127.13|2115.63|2127.43|2115.93|2127.06|2115.56|25
1735559930000|2024-12-30 11:58:50|2127.19|2115.69|2126.97|2115.47|2127.33|2115.83|2126.97|2115.47|27
1735559940000|2024-12-30 11:59:00|2127.11|2115.61|2126.13|2114.63|2127.13|2115.63|2125.98|2114.48|35
1735559950000|2024-12-30 11:59:10|2126.23|2114.73|2125.64|2114.14|2126.4|2114.9|2125.64|2114.14|27
1735559960000|2024-12-30 11:59:20|2125.53|2114.03|2125.45|2113.95|2125.85|2114.35|2125.43|2113.93|26
1735559970000|2024-12-30 11:59:30|2125.46|2113.96|2125.16|2113.66|2125.62|2114.12|2125.16|2113.66|21
1735559980000|2024-12-30 11:59:40|2124.9|2113.4|2125.86|2114.36|2125.95|2114.45|2124.9|2113.4|27
1735559990000|2024-12-30 11:59:50|2125.87|2114.37|2125.59|2114.09|2125.94|2114.44|2125.49|2113.99|19
1735560000000|2024-12-30 12:00:00|2125.49|2113.99|2125.1|2113.6|2126.13|2114.63|2125.1|2113.6|22
1735560010000|2024-12-30 12:00:10|2125.05|2113.55|2125.5|2114|2125.97|2114.47|2124.42|2112.92|29
1735560020000|2024-12-30 12:00:20|2125.31|2113.81|2126.2|2114.7|2126.45|2114.95|2125.31|2113.81|20
1735560030000|2024-12-30 12:00:30|2126.09|2114.59|2125.5|2114|2126.61|2115.11|2125.5|2114|21
1735560040000|2024-12-30 12:00:40|2125.26|2113.76|2126.33|2114.83|2126.33|2114.83|2124.3|2112.8|23
1735560050000|2024-12-30 12:00:50|2126.23|2114.73|2126.29|2114.79|2126.65|2115.15|2126.21|2114.71|19
1735560060000|2024-12-30 12:01:00|2126.28|2114.78|2127.36|2115.86|2127.79|2116.29|2126.25|2114.75|31
1735560070000|2024-12-30 12:01:10|2127.26|2115.76|2125.46|2113.96|2127.26|2115.76|2125.46|2113.96|30
1735560080000|2024-12-30 12:01:20|2125.59|2114.09|2126.32|2114.82|2126.75|2115.25|2125.59|2114.09|22
1735560090000|2024-12-30 12:01:30|2126.25|2114.75|2126.3|2114.8|2126.64|2115.14|2125.39|2113.89|31
1735560100000|2024-12-30 12:01:40|2126.24|2114.74|2126.42|2114.92|2126.42|2114.92|2125.66|2114.16|23
1735560110000|2024-12-30 12:01:50|2126.21|2114.71|2126.33|2114.83|2126.44|2114.94|2126.09|2114.59|21
1735560120000|2024-12-30 12:02:00|2126.35|2114.85|2126.48|2114.98|2126.54|2115.04|2125.96|2114.46|22
1735560130000|2024-12-30 12:02:10|2126.27|2114.77|2126.53|2115.03|2126.6|2115.1|2126.18|2114.68|25
1735560140000|2024-12-30 12:02:20|2126.56|2115.06|2126.75|2115.25|2126.75|2115.25|2126.33|2114.83|8
1735560150000|2024-12-30 12:02:30|2127.84|2116.34|2128.84|2117.34|2129.34|2117.84|2127.6|2116.1|27
1735560160000|2024-12-30 12:02:40|2128.86|2117.36|2128.77|2117.27|2129.42|2117.92|2128.5|2117|25
1735560170000|2024-12-30 12:02:50|2128.8|2117.3|2129.06|2117.56|2129.13|2117.63|2128.69|2117.19|22
1735560180000|2024-12-30 12:03:00|2128.84|2117.34|2129.39|2117.89|2129.88|2118.38|2128.74|2117.24|27
1735560190000|2024-12-30 12:03:10|2129.4|2117.9|2130.89|2119.39|2130.89|2119.39|2129.4|2117.9|19
1735560200000|2024-12-30 12:03:20|2131.15|2119.65|2130.77|2119.27|2131.7|2120.2|2130.65|2119.15|17
1735560210000|2024-12-30 12:03:30|2130.8|2119.3|2131.15|2119.65|2131.39|2119.89|2130.8|2119.3|23
1735560220000|2024-12-30 12:03:40|2131.12|2119.62|2131.14|2119.64|2131.34|2119.84|2131.02|2119.52|24
1735560230000|2024-12-30 12:03:50|2131.28|2119.78|2131.63|2120.13|2131.63|2120.13|2131.28|2119.78|9
1735560250000|2024-12-30 12:04:10|2131.66|2120.16|2132.14|2120.64|2133.64|2122.14|2131.66|2120.16|29
1735560260000|2024-12-30 12:04:20|2132.17|2120.67|2132.19|2120.69|2132.36|2120.86|2131.04|2119.54|34
1735560270000|2024-12-30 12:04:30|2132.09|2120.59|2132.12|2120.62|2132.16|2120.66|2131.11|2119.61|35
1735560280000|2024-12-30 12:04:40|2132.33|2120.83|2132.22|2120.72|2132.33|2120.83|2131.3|2119.8|28
1735560290000|2024-12-30 12:04:50|2132.2|2120.7|2132.06|2120.56|2132.63|2121.13|2132.03|2120.53|25
1735560300000|2024-12-30 12:05:00|2132.18|2120.68|2132.22|2120.72|2132.6|2121.1|2131.72|2120.22|25
1735560310000|2024-12-30 12:05:10|2132.11|2120.61|2133.92|2122.42|2134.02|2122.52|2132.06|2120.56|31
1735560320000|2024-12-30 12:05:20|2134.02|2122.52|2133.8|2122.3|2134.7|2123.2|2133.8|2122.3|26
1735560330000|2024-12-30 12:05:30|2133.86|2122.36|2132.48|2120.98|2133.86|2122.36|2132.48|2120.98|22
1735560340000|2024-12-30 12:05:40|2132.38|2120.88|2131.04|2119.54|2132.48|2120.98|2130.95|2119.45|24
1735560350000|2024-12-30 12:05:50|2130.9|2119.4|2130.67|2119.17|2131.47|2119.97|2130.33|2118.83|26
1735560360000|2024-12-30 12:06:00|2130.74|2119.24|2130.22|2118.72|2130.88|2119.38|2129.57|2118.07|23
1735560370000|2024-12-30 12:06:10|2130.33|2118.83|2130.37|2118.87|2130.78|2119.28|2130.13|2118.63|24
1735560380000|2024-12-30 12:06:20|2130.42|2118.92|2129.7|2118.2|2130.59|2119.09|2129.48|2117.98|29
1735560390000|2024-12-30 12:06:30|2129.71|2118.21|2130.91|2119.41|2131.23|2119.73|2128.76|2117.26|29
1735560400000|2024-12-30 12:06:40|2130.86|2119.36|2132.1|2120.6|2132.48|2120.98|2130.76|2119.26|24
1735560410000|2024-12-30 12:06:50|2132.05|2120.55|2132.52|2121.02|2132.7|2121.2|2132.01|2120.51|21
1735560420000|2024-12-30 12:07:00|2132.62|2121.12|2133.32|2121.82|2133.59|2122.09|2132.22|2120.72|18
1735560430000|2024-12-30 12:07:10|2133.81|2122.31|2135.01|2123.51|2135.12|2123.62|2133.81|2122.31|26
1735560440000|2024-12-30 12:07:20|2134.97|2123.47|2134.5|2123|2135.06|2123.56|2134.27|2122.77|16
1735560450000|2024-12-30 12:07:30|2134.47|2122.97|2134.77|2123.27|2135.05|2123.55|2134.11|2122.61|25
1735560460000|2024-12-30 12:07:40|2134.78|2123.28|2133.92|2122.42|2135.01|2123.51|2133.51|2122.01|30
1735560470000|2024-12-30 12:07:50|2133.95|2122.45|2133.63|2122.13|2134.1|2122.6|2133.57|2122.07|22
1735560480000|2024-12-30 12:08:00|2133.67|2122.17|2134.38|2122.88|2134.66|2123.16|2133.46|2121.96|28
1735560490000|2024-12-30 12:08:10|2134.49|2122.99|2134.76|2123.26|2134.97|2123.47|2134.24|2122.74|18
1735560500000|2024-12-30 12:08:20|2134.61|2123.11|2133.21|2121.71|2134.61|2123.11|2132.74|2121.24|29
1735560510000|2024-12-30 12:08:30|2133.15|2121.65|2133.38|2121.88|2133.52|2122.02|2132.54|2121.04|24
1735560520000|2024-12-30 12:08:40|2133.39|2121.89|2135.12|2123.62|2135.12|2123.62|2133.39|2121.89|25
1735560530000|2024-12-30 12:08:50|2134.96|2123.46|2135.1|2123.6|2135.12|2123.62|2134.96|2123.46|21
1735560540000|2024-12-30 12:09:00|2134.92|2123.42|2134.76|2123.26|2135.07|2123.57|2134.29|2122.79|24
1735560550000|2024-12-30 12:09:10|2134.77|2123.27|2135.12|2123.62|2135.12|2123.62|2134.77|2123.27|6
1735560570000|2024-12-30 12:09:30|2134.99|2123.49|2133.92|2122.42|2134.99|2123.49|2133.82|2122.32|27
1735560580000|2024-12-30 12:09:40|2134.02|2122.52|2134.4|2122.9|2134.4|2122.9|2133.99|2122.49|14
1735560590000|2024-12-30 12:09:50|2134.38|2122.88|2131.56|2120.06|2134.39|2122.89|2131.56|2120.06|31
1735560600000|2024-12-30 12:10:00|2131.44|2119.94|2130.99|2119.49|2131.44|2119.94|2129.63|2118.13|34
1735560610000|2024-12-30 12:10:10|2130.61|2119.11|2129.94|2118.44|2131.25|2119.75|2129.74|2118.24|29
1735560620000|2024-12-30 12:10:20|2129.66|2118.16|2129.42|2117.92|2129.69|2118.19|2129.26|2117.76|22
1735560630000|2024-12-30 12:10:30|2129.37|2117.87|2131.3|2119.8|2131.3|2119.8|2129.18|2117.68|22
1735560640000|2024-12-30 12:10:40|2131.23|2119.73|2130.71|2119.21|2131.31|2119.81|2130.6|2119.1|24
1735560650000|2024-12-30 12:10:50|2130.82|2119.32|2132.63|2121.13|2132.63|2121.13|2130.71|2119.21|34
1735560660000|2024-12-30 12:11:00|2132.87|2121.37|2133.41|2121.91|2133.65|2122.15|2132.87|2121.37|26
1735560670000|2024-12-30 12:11:10|2133.58|2122.08|2133|2121.5|2133.83|2122.33|2132.98|2121.48|17
1735560680000|2024-12-30 12:11:20|2132.93|2121.43|2132.37|2120.87|2132.96|2121.46|2132.29|2120.79|20
1735560690000|2024-12-30 12:11:30|2132.26|2120.76|2131.59|2120.09|2132.39|2120.89|2131.58|2120.08|28
1735560700000|2024-12-30 12:11:40|2131.69|2120.19|2131.91|2120.41|2132.26|2120.76|2131.39|2119.89|21
1735560710000|2024-12-30 12:11:50|2131.92|2120.42|2132.05|2120.55|2132.41|2120.91|2131.91|2120.41|19
1735560720000|2024-12-30 12:12:00|2131.93|2120.43|2131.38|2119.88|2132.23|2120.73|2131.36|2119.86|24
1735560730000|2024-12-30 12:12:10|2131.49|2119.99|2132.11|2120.61|2132.14|2120.64|2131.35|2119.85|14
1735560740000|2024-12-30 12:12:20|2132.01|2120.51|2133.18|2121.68|2133.28|2121.78|2132.01|2120.51|14
1735560750000|2024-12-30 12:12:30|2133.14|2121.64|2133.01|2121.51|2133.24|2121.74|2132.93|2121.43|20
1735560760000|2024-12-30 12:12:40|2132.96|2121.46|2131.44|2119.94|2133.26|2121.76|2131.17|2119.67|28
1735560770000|2024-12-30 12:12:50|2131.47|2119.97|2131.14|2119.64|2131.71|2120.21|2130.97|2119.47|22
1735560780000|2024-12-30 12:13:00|2131.22|2119.72|2131.52|2120.02|2131.98|2120.48|2131.14|2119.64|20
1735560790000|2024-12-30 12:13:10|2131.59|2120.09|2131.54|2120.04|2132.09|2120.59|2131.53|2120.03|20
1735560800000|2024-12-30 12:13:20|2131.62|2120.12|2130.87|2119.37|2131.62|2120.12|2130.48|2118.98|24
1735560810000|2024-12-30 12:13:30|2130.76|2119.26|2130.49|2118.99|2130.87|2119.37|2130.12|2118.62|14
1735560820000|2024-12-30 12:13:40|2130.64|2119.14|2130.63|2119.13|2130.64|2119.14|2130.4|2118.9|19
1735560840000|2024-12-30 12:14:00|2130.75|2119.25|2132.44|2120.94|2133.11|2121.61|2130.75|2119.25|18
1735560850000|2024-12-30 12:14:10|2132.51|2121.01|2132.4|2120.9|2132.63|2121.13|2131.94|2120.44|32
1735560860000|2024-12-30 12:14:20|2132.43|2120.93|2132.48|2120.98|2132.64|2121.14|2132.21|2120.71|26
1735560870000|2024-12-30 12:14:30|2132.23|2120.73|2132.09|2120.59|2132.37|2120.87|2131.7|2120.2|23
1735560880000|2024-12-30 12:14:40|2132.06|2120.56|2132.07|2120.57|2132.07|2120.57|2131.17|2119.67|19
1735560890000|2024-12-30 12:14:50|2131.98|2120.48|2131.64|2120.14|2132.2|2120.7|2131.54|2120.04|21
1735560900000|2024-12-30 12:15:00|2131.54|2120.04|2131.49|2119.99|2131.88|2120.38|2131.24|2119.74|26
1735560910000|2024-12-30 12:15:10|2131.45|2119.95|2130.7|2119.2|2131.45|2119.95|2130.44|2118.94|27
1735560920000|2024-12-30 12:15:20|2130.95|2119.45|2131.56|2120.06|2131.66|2120.16|2130.46|2118.96|21
1735560930000|2024-12-30 12:15:30|2131.54|2120.04|2132.36|2120.86|2132.42|2120.92|2131.19|2119.69|26
1735560940000|2024-12-30 12:15:40|2132.26|2120.76|2132.48|2120.98|2132.58|2121.08|2132.08|2120.58|23
1735560950000|2024-12-30 12:15:50|2132.44|2120.94|2132.5|2121|2133.18|2121.68|2132.44|2120.94|26
1735560960000|2024-12-30 12:16:00|2132.61|2121.11|2132.5|2121|2133.4|2121.9|2132.39|2120.89|20
1735560970000|2024-12-30 12:16:10|2132.42|2120.92|2133.75|2122.25|2133.75|2122.25|2132.31|2120.81|21
1735560980000|2024-12-30 12:16:20|2133.64|2122.14|2131.5|2120|2134.36|2122.86|2131.5|2120|24
1735560990000|2024-12-30 12:16:30|2131.57|2120.07|2129.98|2118.48|2131.67|2120.17|2129.9|2118.4|32
1735561000000|2024-12-30 12:16:40|2129.89|2118.39|2129.28|2117.78|2129.89|2118.39|2128.64|2117.14|23
1735561010000|2024-12-30 12:16:50|2129.1|2117.6|2129.25|2117.75|2129.31|2117.81|2128.75|2117.25|22
1735561020000|2024-12-30 12:17:00|2129.3|2117.8|2131.99|2120.49|2131.99|2120.49|2129.3|2117.8|25
1735561030000|2024-12-30 12:17:10|2132|2120.5|2131.61|2120.11|2132|2120.5|2130.9|2119.4|22
1735561040000|2024-12-30 12:17:20|2131.68|2120.18|2132.77|2121.27|2132.77|2121.27|2131.62|2120.12|17
1735561050000|2024-12-30 12:17:30|2132.79|2121.29|2134.08|2122.58|2134.2|2122.7|2132.78|2121.28|32
1735561060000|2024-12-30 12:17:40|2134.09|2122.59|2134.4|2122.9|2134.59|2123.09|2134.09|2122.59|15
1735561070000|2024-12-30 12:17:50|2134|2122.5|2133.01|2121.51|2134|2122.5|2132.9|2121.4|20
1735561080000|2024-12-30 12:18:00|2132.96|2121.46|2132.79|2121.29|2133.19|2121.69|2132.79|2121.29|14
1735561090000|2024-12-30 12:18:10|2132.76|2121.26|2132|2120.5|2132.79|2121.29|2131.86|2120.36|22
1735561100000|2024-12-30 12:18:20|2131.96|2120.46|2131.36|2119.86|2132|2120.5|2131.22|2119.72|22
1735561110000|2024-12-30 12:18:30|2131.25|2119.75|2133.26|2121.76|2133.26|2121.76|2131.25|2119.75|29
1735561120000|2024-12-30 12:18:40|2133.01|2121.51|2134.54|2123.04|2134.54|2123.04|2132.58|2121.08|26
1735561130000|2024-12-30 12:18:50|2134.81|2123.31|2134.21|2122.71|2134.92|2123.42|2133.97|2122.47|17
1735561140000|2024-12-30 12:19:00|2134.22|2122.72|2134.93|2123.43|2135.12|2123.62|2134.22|2122.72|17
1735561150000|2024-12-30 12:19:10|2134.91|2123.41|2135.12|2123.62|2135.12|2123.62|2134.9|2123.4|9
1735561160000|2024-12-30 12:19:20|2135.11|2123.61|2134.65|2123.15|2135.12|2123.62|2134.51|2123.01|25
1735561170000|2024-12-30 12:19:30|2134.47|2122.97|2134.47|2122.97|2134.61|2123.11|2133.27|2121.77|25
1735561180000|2024-12-30 12:19:40|2134.6|2123.1|2135.12|2123.62|2135.12|2123.62|2134.6|2123.1|13
1735561200000|2024-12-30 12:20:00|2135.04|2123.54|2135.03|2123.53|2135.12|2123.62|2134.92|2123.42|9
1735561210000|2024-12-30 12:20:10|2135.06|2123.56|2135.12|2123.62|2135.12|2123.62|2135.06|2123.56|4
1735561220000|2024-12-30 12:20:20|2135.28|2123.78|2135.45|2123.95|2135.45|2123.95|2135.28|2123.78|2
1735561230000|2024-12-30 12:20:30|2134.7|2123.2|2134.75|2123.25|2134.75|2123.25|2134.7|2123.2|2
1735561300000|2024-12-30 12:21:40|2135.1|2123.6|2135.45|2123.95|2135.45|2123.95|2135.1|2123.6|2
1735561320000|2024-12-30 12:22:00|2135.52|2124.02|2137.8|2126.3|2137.8|2126.3|2135.52|2124.02|5
1735561340000|2024-12-30 12:22:20|2137.63|2126.13|2137.8|2126.3|2137.8|2126.3|2137.46|2125.96|13
1735561350000|2024-12-30 12:22:30|2137.64|2126.14|2136.79|2125.29|2137.64|2126.14|2136.78|2125.28|9
1735561360000|2024-12-30 12:22:40|2137.15|2125.65|2137.29|2125.79|2137.4|2125.9|2136.94|2125.44|24
1735561370000|2024-12-30 12:22:50|2137.27|2125.77|2137.8|2126.3|2137.8|2126.3|2137.22|2125.72|16
1735561390000|2024-12-30 12:23:10|2137.95|2126.45|2138.22|2126.72|2138.22|2126.72|2137.95|2126.45|3
1735561400000|2024-12-30 12:23:20|2138.19|2126.69|2138.22|2126.72|2138.22|2126.72|2138.14|2126.64|4
1735561410000|2024-12-30 12:23:30|2139.19|2127.69|2139.72|2128.22|2140.14|2128.64|2139.19|2127.69|19
1735561420000|2024-12-30 12:23:40|2139.73|2128.23|2140.15|2128.65|2140.23|2128.73|2139.73|2128.23|18
1735561430000|2024-12-30 12:23:50|2140.16|2128.66|2140.23|2128.73|2140.23|2128.73|2139.52|2128.02|21
1735561440000|2024-12-30 12:24:00|2140.15|2128.65|2142.33|2130.83|2142.52|2131.02|2140.15|2128.65|24
1735561450000|2024-12-30 12:24:10|2142.22|2130.72|2143.36|2131.86|2143.36|2131.86|2142.22|2130.72|21
1735561460000|2024-12-30 12:24:20|2143.1|2131.6|2142.51|2131.01|2143.1|2131.6|2141.9|2130.4|22
1735561470000|2024-12-30 12:24:30|2142.29|2130.79|2141.24|2129.74|2142.61|2131.11|2141.1|2129.6|33
1735561480000|2024-12-30 12:24:40|2141.28|2129.78|2141.26|2129.76|2141.43|2129.93|2140.62|2129.12|19
1735561490000|2024-12-30 12:24:50|2141.27|2129.77|2140.51|2129.01|2141.42|2129.92|2140.49|2128.99|24
1735561500000|2024-12-30 12:25:00|2140.53|2129.03|2140.7|2129.2|2140.96|2129.46|2140.41|2128.91|25
1735561510000|2024-12-30 12:25:10|2140.49|2128.99|2140.83|2129.33|2140.83|2129.33|2139.99|2128.49|22
1735561520000|2024-12-30 12:25:20|2141.02|2129.52|2140.44|2128.94|2141.47|2129.97|2140.44|2128.94|22
1735561530000|2024-12-30 12:25:30|2140.46|2128.96|2140.62|2129.12|2140.62|2129.12|2139.96|2128.46|25
1735561540000|2024-12-30 12:25:40|2140.65|2129.15|2140.2|2128.7|2140.88|2129.38|2139.9|2128.4|28
1735561550000|2024-12-30 12:25:50|2140.21|2128.71|2140.54|2129.04|2140.58|2129.08|2140.08|2128.58|19
1735561560000|2024-12-30 12:26:00|2140.55|2129.05|2141.42|2129.92|2141.42|2129.92|2140.55|2129.05|28
1735561570000|2024-12-30 12:26:10|2141.17|2129.67|2140.88|2129.38|2141.17|2129.67|2140.57|2129.07|20
1735561580000|2024-12-30 12:26:20|2140.9|2129.4|2142.95|2131.45|2142.95|2131.45|2140.9|2129.4|20
1735561590000|2024-12-30 12:26:30|2143.36|2131.86|2143.36|2131.86|2143.36|2131.86|2143.36|2131.86|1
1735561620000|2024-12-30 12:27:00|2144.02|2132.52|2144|2132.5|2144.25|2132.75|2143.89|2132.39|11
1735561630000|2024-12-30 12:27:10|2144.01|2132.51|2144.14|2132.64|2144.24|2132.74|2144.01|2132.51|27
1735561640000|2024-12-30 12:27:20|2144.04|2132.54|2143.79|2132.29|2144.15|2132.65|2143.79|2132.29|22
1735561650000|2024-12-30 12:27:30|2143.58|2132.08|2144.25|2132.75|2144.25|2132.75|2143.58|2132.08|9
1735561670000|2024-12-30 12:27:50|2144.1|2132.6|2143.9|2132.4|2144.1|2132.6|2143.77|2132.27|18
1735561680000|2024-12-30 12:28:00|2143.91|2132.41|2142.66|2131.16|2144.15|2132.65|2142.51|2131.01|24
1735561690000|2024-12-30 12:28:10|2142.54|2131.04|2140.28|2128.78|2142.58|2131.08|2140.28|2128.78|32
1735561700000|2024-12-30 12:28:20|2140.22|2128.72|2139.35|2127.85|2140.22|2128.72|2138.12|2126.62|28
1735561710000|2024-12-30 12:28:30|2139.32|2127.82|2139.78|2128.28|2139.93|2128.43|2139.24|2127.74|29
1735561720000|2024-12-30 12:28:40|2139.87|2128.37|2140.55|2129.05|2140.57|2129.07|2139.46|2127.96|28
1735561730000|2024-12-30 12:28:50|2140.99|2129.49|2140.74|2129.24|2141.09|2129.59|2140.44|2128.94|34
1735561740000|2024-12-30 12:29:00|2140.52|2129.02|2140.45|2128.95|2140.78|2129.28|2140.25|2128.75|28
1735561750000|2024-12-30 12:29:10|2140.39|2128.89|2140.34|2128.84|2140.45|2128.95|2139.34|2127.84|22
1735561760000|2024-12-30 12:29:20|2140.26|2128.76|2138.64|2127.14|2140.26|2128.76|2138.58|2127.08|19
1735561770000|2024-12-30 12:29:30|2138.54|2127.04|2138.21|2126.71|2138.73|2127.23|2137.78|2126.28|29
1735561780000|2024-12-30 12:29:40|2138.22|2126.72|2138.31|2126.81|2138.62|2127.12|2138.04|2126.54|17
1735561790000|2024-12-30 12:29:50|2138.37|2126.87|2138.04|2126.54|2138.58|2127.08|2138.01|2126.51|25
1735561800000|2024-12-30 12:30:00|2138.05|2126.55|2138|2126.5|2138.06|2126.56|2136.64|2125.14|35
1735561810000|2024-12-30 12:30:10|2138.34|2126.84|2138.33|2126.83|2138.34|2126.84|2137.19|2125.69|29
1735561820000|2024-12-30 12:30:20|2138.69|2127.19|2138.09|2126.59|2138.78|2127.28|2138.02|2126.52|21
1735561830000|2024-12-30 12:30:30|2137.77|2126.27|2136.6|2125.1|2137.79|2126.29|2136.3|2124.8|36
1735561840000|2024-12-30 12:30:40|2136.52|2125.02|2134.48|2122.98|2136.52|2125.02|2134.36|2122.86|19
1735561850000|2024-12-30 12:30:50|2134.38|2122.88|2133.7|2122.2|2134.48|2122.98|2133.43|2121.93|21
1735561860000|2024-12-30 12:31:00|2133.8|2122.3|2136.23|2124.73|2136.32|2124.82|2133.78|2122.28|29
1735561870000|2024-12-30 12:31:10|2136.19|2124.69|2136.12|2124.62|2136.55|2125.05|2136.12|2124.62|28
1735561880000|2024-12-30 12:31:20|2136.22|2124.72|2138.76|2127.26|2138.76|2127.26|2136.22|2124.72|25
1735561890000|2024-12-30 12:31:30|2138.73|2127.23|2138.16|2126.66|2138.73|2127.23|2137|2125.5|20
1735561900000|2024-12-30 12:31:40|2138.15|2126.65|2137.57|2126.07|2138.15|2126.65|2137.31|2125.81|15
1735561910000|2024-12-30 12:31:50|2137.41|2125.91|2137.52|2126.02|2137.64|2126.14|2137.31|2125.81|31
1735561920000|2024-12-30 12:32:00|2137.55|2126.05|2136.83|2125.33|2137.65|2126.15|2136.68|2125.18|23
1735561930000|2024-12-30 12:32:10|2136.86|2125.36|2136.68|2125.18|2137.07|2125.57|2136.65|2125.15|23
1735561940000|2024-12-30 12:32:20|2136.67|2125.17|2136.29|2124.79|2136.67|2125.17|2135.8|2124.3|20
1735561950000|2024-12-30 12:32:30|2136.15|2124.65|2133.6|2122.1|2136.15|2124.65|2133.22|2121.72|32
1735561960000|2024-12-30 12:32:40|2133.83|2122.33|2132.04|2120.54|2133.98|2122.48|2132.04|2120.54|25
1735561970000|2024-12-30 12:32:50|2132.03|2120.53|2133.12|2121.62|2133.29|2121.79|2131.98|2120.48|25
1735561980000|2024-12-30 12:33:00|2132.93|2121.43|2131.59|2120.09|2132.93|2121.43|2131.29|2119.79|24
1735561990000|2024-12-30 12:33:10|2131.77|2120.27|2131.54|2120.04|2132.78|2121.28|2131.54|2120.04|25
1735562000000|2024-12-30 12:33:20|2131.51|2120.01|2131.45|2119.95|2131.51|2120.01|2130.87|2119.37|24
1735562010000|2024-12-30 12:33:30|2131.41|2119.91|2130.56|2119.06|2131.68|2120.18|2130.56|2119.06|20
1735562020000|2024-12-30 12:33:40|2130.55|2119.05|2130.21|2118.71|2130.84|2119.34|2130.21|2118.71|19
1735562030000|2024-12-30 12:33:50|2130.23|2118.73|2130.08|2118.58|2130.26|2118.76|2129.72|2118.22|27
1735562040000|2024-12-30 12:34:00|2131.26|2119.76|2130.97|2119.47|2131.79|2120.29|2130.74|2119.24|10
1735562050000|2024-12-30 12:34:10|2131.06|2119.56|2131.34|2119.84|2132.18|2120.68|2131.06|2119.56|27
1735562060000|2024-12-30 12:34:20|2131.38|2119.88|2131.68|2120.18|2131.79|2120.29|2130.8|2119.3|24
1735562070000|2024-12-30 12:34:30|2131.67|2120.17|2131.5|2120|2131.73|2120.23|2131.4|2119.9|21
1735562080000|2024-12-30 12:34:40|2131.61|2120.11|2131.11|2119.61|2131.82|2120.32|2130.83|2119.33|22
1735562090000|2024-12-30 12:34:50|2130.99|2119.49|2131.22|2119.72|2131.41|2119.91|2130.83|2119.33|21
1735562100000|2024-12-30 12:35:00|2131.49|2119.99|2131.11|2119.61|2131.49|2119.99|2130.39|2118.89|32
1735562110000|2024-12-30 12:35:10|2130.93|2119.43|2130.31|2118.81|2131.1|2119.6|2130.26|2118.76|18
1735562120000|2024-12-30 12:35:20|2130.02|2118.52|2129.33|2117.83|2130.12|2118.62|2129.26|2117.76|26
1735562130000|2024-12-30 12:35:30|2129.26|2117.76|2127.48|2115.98|2129.26|2117.76|2127.48|2115.98|33
1735562140000|2024-12-30 12:35:40|2127.35|2115.85|2126.06|2114.56|2127.35|2115.85|2125.96|2114.46|30
1735562150000|2024-12-30 12:35:50|2125.97|2114.47|2127.7|2116.2|2127.7|2116.2|2125.97|2114.47|13
1735562160000|2024-12-30 12:36:00|2127.38|2115.88|2126.72|2115.22|2127.38|2115.88|2126.06|2114.56|29
1735562170000|2024-12-30 12:36:10|2126.69|2115.19|2125.74|2114.24|2126.73|2115.23|2125.74|2114.24|20
1735562180000|2024-12-30 12:36:20|2125.64|2114.14|2124.91|2113.41|2125.64|2114.14|2124.69|2113.19|24
1735562190000|2024-12-30 12:36:30|2124.96|2113.46|2124.96|2113.46|2125.81|2114.31|2124.83|2113.33|21
1735562200000|2024-12-30 12:36:40|2125.05|2113.55|2123.67|2112.17|2125.05|2113.55|2123.67|2112.17|25
1735562210000|2024-12-30 12:36:50|2123.74|2112.24|2123.64|2112.14|2123.74|2112.24|2123.43|2111.93|22
1735562220000|2024-12-30 12:37:00|2123.93|2112.43|2122.42|2110.92|2123.93|2112.43|2121.48|2109.98|25
1735562230000|2024-12-30 12:37:10|2122.39|2110.89|2122.53|2111.03|2123.04|2111.54|2122.39|2110.89|22
1735562240000|2024-12-30 12:37:20|2122.55|2111.05|2123.9|2112.4|2124.05|2112.55|2122.55|2111.05|21
1735562250000|2024-12-30 12:37:30|2123.77|2112.27|2123.39|2111.89|2123.92|2112.42|2123.25|2111.75|24
1735562260000|2024-12-30 12:37:40|2123.5|2112|2121.39|2109.89|2123.71|2112.21|2121.38|2109.88|24
1735562270000|2024-12-30 12:37:50|2121.49|2109.99|2122.98|2111.48|2123.16|2111.66|2121.49|2109.99|28
1735562280000|2024-12-30 12:38:00|2123.09|2111.59|2122.41|2110.91|2124.01|2112.51|2122.34|2110.84|22
1735562290000|2024-12-30 12:38:10|2122.5|2111|2123.23|2111.73|2123.55|2112.05|2122.26|2110.76|19
1735562300000|2024-12-30 12:38:20|2122.95|2111.45|2122.75|2111.25|2123.44|2111.94|2122.75|2111.25|18
1735562340000|2024-12-30 12:39:00|2121.8|2110.3|2120.84|2109.34|2121.8|2110.3|2120.84|2109.34|2
1735562350000|2024-12-30 12:39:10|2120.99|2109.49|2121.29|2109.79|2121.3|2109.8|2120.84|2109.34|23
1735562360000|2024-12-30 12:39:20|2121.18|2109.68|2122.2|2110.7|2122.25|2110.75|2121.12|2109.62|32
1735562370000|2024-12-30 12:39:30|2122.26|2110.76|2120.95|2109.45|2122.31|2110.81|2120.83|2109.33|31
1735562380000|2024-12-30 12:39:40|2120.96|2109.46|2121.91|2110.41|2121.91|2110.41|2120.96|2109.46|19
1735562390000|2024-12-30 12:39:50|2122.12|2110.62|2123.12|2111.62|2123.12|2111.62|2122.12|2110.62|23
1735562400000|2024-12-30 12:40:00|2123.13|2111.63|2123.99|2112.49|2123.99|2112.49|2123.13|2111.63|18
1735562410000|2024-12-30 12:40:10|2124.09|2112.59|2124.08|2112.58|2124.65|2113.15|2123.6|2112.1|25
1735562420000|2024-12-30 12:40:20|2123.97|2112.47|2123.52|2112.02|2124.3|2112.8|2122.63|2111.13|30
1735562430000|2024-12-30 12:40:30|2123.5|2112|2123.82|2112.32|2123.91|2112.41|2122.95|2111.45|22
1735562440000|2024-12-30 12:40:40|2123.75|2112.25|2123.51|2112.01|2123.93|2112.43|2123.32|2111.82|24
1735562450000|2024-12-30 12:40:50|2123.62|2112.12|2124.55|2113.05|2124.74|2113.24|2123.58|2112.08|23
1735562460000|2024-12-30 12:41:00|2124.67|2113.17|2123.31|2111.81|2124.67|2113.17|2123.22|2111.72|26
1735562470000|2024-12-30 12:41:10|2123.42|2111.92|2124.26|2112.76|2124.51|2113.01|2123.42|2111.92|15
1735562480000|2024-12-30 12:41:20|2124.23|2112.73|2123.69|2112.19|2124.99|2113.49|2123.58|2112.08|25
1735562490000|2024-12-30 12:41:30|2123.68|2112.18|2123.14|2111.64|2123.68|2112.18|2122.99|2111.49|32
1735562500000|2024-12-30 12:41:40|2123.25|2111.75|2123.13|2111.63|2123.4|2111.9|2123.05|2111.55|22
1735562510000|2024-12-30 12:41:50|2123.1|2111.6|2122.53|2111.03|2123.59|2112.09|2122.53|2111.03|17
1735562520000|2024-12-30 12:42:00|2122.64|2111.14|2121.82|2110.32|2122.64|2111.14|2121.63|2110.13|13
1735562530000|2024-12-30 12:42:10|2122.12|2110.62|2123.4|2111.9|2123.4|2111.9|2122.12|2110.62|17
1735562540000|2024-12-30 12:42:20|2123.66|2112.16|2124.3|2112.8|2124.31|2112.81|2123.51|2112.01|15
1735562550000|2024-12-30 12:42:30|2124.36|2112.86|2124.74|2113.24|2124.95|2113.45|2124.36|2112.86|20
1735562560000|2024-12-30 12:42:40|2124.84|2113.34|2123.75|2112.25|2124.94|2113.44|2123.65|2112.15|22
1735562570000|2024-12-30 12:42:50|2123.65|2112.15|2123.24|2111.74|2123.8|2112.3|2123.2|2111.7|21
1735562580000|2024-12-30 12:43:00|2123.43|2111.93|2121.37|2109.87|2123.55|2112.05|2121.33|2109.83|18
1735562590000|2024-12-30 12:43:10|2121.35|2109.85|2121.73|2110.23|2121.82|2110.32|2121.21|2109.71|18
1735562600000|2024-12-30 12:43:20|2121.67|2110.17|2120.31|2108.81|2121.71|2110.21|2120.31|2108.81|20
1735562610000|2024-12-30 12:43:30|2120.36|2108.86|2121.25|2109.75|2121.47|2109.97|2120.36|2108.86|18
1735562630000|2024-12-30 12:43:50|2121.1|2109.6|2120.53|2109.03|2121.1|2109.6|2120.53|2109.03|23
1735562640000|2024-12-30 12:44:00|2120.6|2109.1|2121|2109.5|2121.01|2109.51|2120.05|2108.55|29
1735562650000|2024-12-30 12:44:10|2121.01|2109.51|2121.25|2109.75|2121.25|2109.75|2121.01|2109.51|3
1735562680000|2024-12-30 12:44:40|2121.07|2109.57|2121.23|2109.73|2121.23|2109.73|2121.07|2109.57|5
1735562690000|2024-12-30 12:44:50|2121.17|2109.67|2121.25|2109.75|2121.25|2109.75|2121.17|2109.67|5
1735562700000|2024-12-30 12:45:00|2121.22|2109.72|2120.9|2109.4|2121.22|2109.72|2120.23|2108.73|26
1735562710000|2024-12-30 12:45:10|2120.84|2109.34|2121.25|2109.75|2121.25|2109.75|2120.54|2109.04|9
1735562720000|2024-12-30 12:45:20|2122.3|2110.8|2122.94|2111.44|2123.93|2112.43|2122.3|2110.8|11
1735562730000|2024-12-30 12:45:30|2122.46|2110.96|2122.47|2110.97|2122.58|2111.08|2122.28|2110.78|29
1735562740000|2024-12-30 12:45:40|2122.48|2110.98|2122.73|2111.23|2122.86|2111.36|2122.29|2110.79|14
1735562750000|2024-12-30 12:45:50|2123|2111.5|2124.48|2112.98|2124.48|2112.98|2122.86|2111.36|20
1735562760000|2024-12-30 12:46:00|2124.41|2112.91|2125.36|2113.86|2125.36|2113.86|2124.41|2112.91|16
1735562770000|2024-12-30 12:46:10|2125.52|2114.02|2126.01|2114.51|2126.19|2114.69|2125.32|2113.82|19
1735562780000|2024-12-30 12:46:20|2126.06|2114.56|2125.6|2114.1|2126.17|2114.67|2125.5|2114|19
1735562790000|2024-12-30 12:46:30|2125.57|2114.07|2125.99|2114.49|2126.51|2115.01|2125.45|2113.95|16
1735562800000|2024-12-30 12:46:40|2126.1|2114.6|2126.36|2114.86|2126.45|2114.95|2125.99|2114.49|14
1735562810000|2024-12-30 12:46:50|2126.07|2114.57|2125.6|2114.1|2126.07|2114.57|2125.33|2113.83|19
1735562820000|2024-12-30 12:47:00|2125.61|2114.11|2125.42|2113.92|2125.9|2114.4|2124.81|2113.31|24
1735562830000|2024-12-30 12:47:10|2125.62|2114.12|2124.87|2113.37|2125.62|2114.12|2124.87|2113.37|21
1735562840000|2024-12-30 12:47:20|2124.5|2113|2125.17|2113.67|2125.19|2113.69|2124.43|2112.93|18
1735562850000|2024-12-30 12:47:30|2125.21|2113.71|2124.59|2113.09|2125.38|2113.88|2124.47|2112.97|23
1735562860000|2024-12-30 12:47:40|2124.24|2112.74|2123.93|2112.43|2124.24|2112.74|2123.81|2112.31|22
1735562870000|2024-12-30 12:47:50|2123.96|2112.46|2124.56|2113.06|2124.56|2113.06|2123.96|2112.46|21
1735562880000|2024-12-30 12:48:00|2124.57|2113.07|2124.32|2112.82|2125.23|2113.73|2124.3|2112.8|15
1735562890000|2024-12-30 12:48:10|2124.33|2112.83|2125.98|2114.48|2126.2|2114.7|2124.28|2112.78|26
1735562900000|2024-12-30 12:48:20|2125.96|2114.46|2125.37|2113.87|2125.98|2114.48|2124.7|2113.2|22
1735562910000|2024-12-30 12:48:30|2125.63|2114.13|2125.96|2114.46|2125.98|2114.48|2125.46|2113.96|21
1735562920000|2024-12-30 12:48:40|2125.93|2114.43|2126.28|2114.78|2126.37|2114.87|2125.66|2114.16|21
1735562930000|2024-12-30 12:48:50|2126.5|2115|2126.34|2114.84|2126.82|2115.32|2126.34|2114.84|10
1735562940000|2024-12-30 12:49:00|2125.71|2114.21|2124.26|2112.76|2125.71|2114.21|2124.01|2112.51|16
1735562950000|2024-12-30 12:49:10|2124.05|2112.55|2123.1|2111.6|2124.37|2112.87|2122.85|2111.35|29
1735562960000|2024-12-30 12:49:20|2123.04|2111.54|2124.09|2112.59|2124.33|2112.83|2123.04|2111.54|18
1735562970000|2024-12-30 12:49:30|2124.05|2112.55|2123.42|2111.92|2124.05|2112.55|2122.86|2111.36|22
1735562980000|2024-12-30 12:49:40|2123.2|2111.7|2122.84|2111.34|2123.6|2112.1|2122.84|2111.34|18
1735562990000|2024-12-30 12:49:50|2122.77|2111.27|2123.49|2111.99|2123.73|2112.23|2122.77|2111.27|20
1735563000000|2024-12-30 12:50:00|2123.6|2112.1|2123.19|2111.69|2123.63|2112.13|2122.96|2111.46|22
1735563010000|2024-12-30 12:50:10|2123.79|2112.29|2124.61|2113.11|2124.82|2113.32|2123.79|2112.29|15
1735563020000|2024-12-30 12:50:20|2124.52|2113.02|2124.91|2113.41|2124.91|2113.41|2124.14|2112.64|15
1735563030000|2024-12-30 12:50:30|2125.12|2113.62|2123.51|2112.01|2125.13|2113.63|2123.51|2112.01|25
1735563040000|2024-12-30 12:50:40|2123.29|2111.79|2121.81|2110.31|2123.31|2111.81|2121.74|2110.24|26
1735563050000|2024-12-30 12:50:50|2121.84|2110.34|2122.9|2111.4|2123.01|2111.51|2121.76|2110.26|28
1735563060000|2024-12-30 12:51:00|2123.01|2111.51|2123.46|2111.96|2123.46|2111.96|2122.91|2111.41|30
1735563070000|2024-12-30 12:51:10|2123.45|2111.95|2121.59|2110.09|2123.63|2112.13|2121.59|2110.09|22
1735563080000|2024-12-30 12:51:20|2121.58|2110.08|2121.06|2109.56|2121.74|2110.24|2120.74|2109.24|27
1735563090000|2024-12-30 12:51:30|2121.17|2109.67|2119.91|2108.41|2121.38|2109.88|2119.91|2108.41|25
1735563100000|2024-12-30 12:51:40|2119.81|2108.31|2118.58|2107.08|2119.81|2108.31|2118.58|2107.08|17
1735563120000|2024-12-30 12:52:00|2117.85|2106.35|2117.11|2105.61|2117.85|2106.35|2117.11|2105.61|4
1735563130000|2024-12-30 12:52:10|2117.19|2105.69|2117.11|2105.61|2117.2|2105.7|2117.11|2105.61|4
1735563160000|2024-12-30 12:52:40|2116.66|2105.16|2116.22|2104.72|2116.66|2105.16|2116.22|2104.72|2
1735563170000|2024-12-30 12:52:50|2115.37|2103.87|2114.1|2102.6|2115.37|2103.87|2113.16|2101.66|15
1735563180000|2024-12-30 12:53:00|2113.99|2102.49|2114.4|2102.9|2114.94|2103.44|2113.66|2102.16|21
1735563190000|2024-12-30 12:53:10|2114.36|2102.86|2115.84|2104.34|2116.13|2104.63|2114.13|2102.63|35
1735563200000|2024-12-30 12:53:20|2115.79|2104.29|2116.92|2105.42|2116.92|2105.42|2115.79|2104.29|25
1735563210000|2024-12-30 12:53:30|2116.99|2105.49|2116.1|2104.6|2116.99|2105.49|2115.64|2104.14|18
1735563220000|2024-12-30 12:53:40|2116.12|2104.62|2115.93|2104.43|2116.12|2104.62|2115.77|2104.27|20
1735563230000|2024-12-30 12:53:50|2116.01|2104.51|2115.99|2104.49|2116.4|2104.9|2115.99|2104.49|22
1735563240000|2024-12-30 12:54:00|2116.09|2104.59|2116.5|2105|2117.02|2105.52|2116.09|2104.59|18
1735563250000|2024-12-30 12:54:10|2116.58|2105.08|2116.71|2105.21|2117.1|2105.6|2116.57|2105.07|21
1735563260000|2024-12-30 12:54:20|2116.7|2105.2|2116.84|2105.34|2117.03|2105.53|2116.7|2105.2|21
1735563270000|2024-12-30 12:54:30|2116.92|2105.42|2116.92|2105.42|2116.92|2105.42|2116.84|2105.34|9
1735563280000|2024-12-30 12:54:40|2116.86|2105.36|2116.92|2105.42|2116.92|2105.42|2116.83|2105.33|8
1735563300000|2024-12-30 12:55:00|2117.06|2105.56|2117.2|2105.7|2117.2|2105.7|2117.06|2105.56|2
1735563310000|2024-12-30 12:55:10|2118.05|2106.55|2118.9|2107.4|2118.9|2107.4|2118.05|2106.55|3
1735563320000|2024-12-30 12:55:20|2119.86|2108.36|2120.67|2109.17|2120.93|2109.43|2119.83|2108.33|16
1735563330000|2024-12-30 12:55:30|2120.78|2109.28|2122.73|2111.23|2122.83|2111.33|2120.75|2109.25|32
1735563340000|2024-12-30 12:55:40|2122.83|2111.33|2122.7|2111.2|2124.2|2112.7|2122.57|2111.07|31
1735563350000|2024-12-30 12:55:50|2122.57|2111.07|2120.15|2108.65|2122.63|2111.13|2119.97|2108.47|31
1735563360000|2024-12-30 12:56:00|2119.98|2108.48|2119.08|2107.58|2120.2|2108.7|2118.91|2107.41|25
1735563370000|2024-12-30 12:56:10|2119.12|2107.62|2119.56|2108.06|2120.5|2109|2118.96|2107.46|24
1735563380000|2024-12-30 12:56:20|2119.16|2107.66|2119.01|2107.51|2119.32|2107.82|2118.78|2107.28|25
1735563390000|2024-12-30 12:56:30|2119.05|2107.55|2120.4|2108.9|2120.55|2109.05|2119.05|2107.55|19
1735563400000|2024-12-30 12:56:40|2120.41|2108.91|2119.88|2108.38|2120.42|2108.92|2119.68|2108.18|18
1735563410000|2024-12-30 12:56:50|2119.87|2108.37|2119.95|2108.45|2120.13|2108.63|2119.77|2108.27|30
1735563420000|2024-12-30 12:57:00|2119.86|2108.36|2117.99|2106.49|2119.86|2108.36|2117.07|2105.57|28
1735563430000|2024-12-30 12:57:10|2117.78|2106.28|2118.18|2106.68|2118.6|2107.1|2117.78|2106.28|23
1735563440000|2024-12-30 12:57:20|2118.01|2106.51|2118.86|2107.36|2119|2107.5|2117.95|2106.45|29
1735563450000|2024-12-30 12:57:30|2118.82|2107.32|2119.14|2107.64|2119.26|2107.76|2118.82|2107.32|20
1735563460000|2024-12-30 12:57:40|2119.25|2107.75|2119.14|2107.64|2119.87|2108.37|2118.92|2107.42|20
1735563470000|2024-12-30 12:57:50|2119.03|2107.53|2120.01|2108.51|2120.04|2108.54|2119.03|2107.53|27
1735563480000|2024-12-30 12:58:00|2120.02|2108.52|2120.36|2108.86|2120.55|2109.05|2120.02|2108.52|27
1735563490000|2024-12-30 12:58:10|2120.29|2108.79|2120.21|2108.71|2120.39|2108.89|2119.89|2108.39|20
1735563500000|2024-12-30 12:58:20|2120.31|2108.81|2120.28|2108.78|2120.39|2108.89|2119.77|2108.27|27
1735563510000|2024-12-30 12:58:30|2120.31|2108.81|2120.04|2108.54|2120.44|2108.94|2119.83|2108.33|19
1735563520000|2024-12-30 12:58:40|2120.15|2108.65|2120.4|2108.9|2120.45|2108.95|2120.15|2108.65|17
1735563530000|2024-12-30 12:58:50|2120.32|2108.82|2119.83|2108.33|2120.32|2108.82|2119.74|2108.24|27
1735563540000|2024-12-30 12:59:00|2119.96|2108.46|2120.11|2108.61|2120.25|2108.75|2119.81|2108.31|27
1735563550000|2024-12-30 12:59:10|2120.12|2108.62|2119.88|2108.38|2120.23|2108.73|2119.88|2108.38|22
1735563560000|2024-12-30 12:59:20|2119.98|2108.48|2119.76|2108.26|2120.15|2108.65|2119.74|2108.24|19
1735563570000|2024-12-30 12:59:30|2119.86|2108.36|2120.08|2108.58|2120.22|2108.72|2119.84|2108.34|23
1735563580000|2024-12-30 12:59:40|2120.15|2108.65|2120.14|2108.64|2120.2|2108.7|2119.76|2108.26|21
1735563590000|2024-12-30 12:59:50|2120.12|2108.62|2119.94|2108.44|2120.12|2108.62|2119.83|2108.33|23
1735563600000|2024-12-30 13:00:00|2119.77|2108.27|2120.28|2108.78|2120.28|2108.78|2119.02|2107.52|22
1735563610000|2024-12-30 13:00:10|2121.19|2109.69|2123.22|2111.72|2123.22|2111.72|2121.19|2109.69|10
1735563620000|2024-12-30 13:00:20|2123.27|2111.77|2123.73|2112.23|2123.8|2112.3|2122.85|2111.35|28
1735563630000|2024-12-30 13:00:30|2123.8|2112.3|2124.47|2112.97|2124.47|2112.97|2123.5|2112|22
1735563640000|2024-12-30 13:00:40|2124.44|2112.94|2126.59|2115.09|2126.59|2115.09|2124.27|2112.77|23
1735563650000|2024-12-30 13:00:50|2126.5|2115|2125.83|2114.33|2126.89|2115.39|2125.83|2114.33|25
1735563660000|2024-12-30 13:01:00|2126|2114.5|2125.49|2113.99|2126.72|2115.22|2125.36|2113.86|26
1735563670000|2024-12-30 13:01:10|2125.61|2114.11|2129.62|2118.12|2129.62|2118.12|2125.61|2114.11|22
1735563680000|2024-12-30 13:01:20|2129.4|2117.9|2130.16|2118.66|2130.62|2119.12|2129.4|2117.9|27
1735563690000|2024-12-30 13:01:30|2130.27|2118.77|2129.69|2118.19|2130.27|2118.77|2129.59|2118.09|23
1735563700000|2024-12-30 13:01:40|2129.68|2118.18|2127.57|2116.07|2129.69|2118.19|2127.39|2115.89|21
1735563710000|2024-12-30 13:01:50|2127.53|2116.03|2126.57|2115.07|2127.55|2116.05|2126.57|2115.07|22
1735563720000|2024-12-30 13:02:00|2126.37|2114.87|2124.19|2112.69|2126.37|2114.87|2123.65|2112.15|32
1735563730000|2024-12-30 13:02:10|2124.07|2112.57|2123.79|2112.29|2124.58|2113.08|2123.16|2111.66|35
1735563740000|2024-12-30 13:02:20|2123.75|2112.25|2123.92|2112.42|2124.33|2112.83|2123.75|2112.25|18
1735563750000|2024-12-30 13:02:30|2124.03|2112.53|2124.41|2112.91|2124.44|2112.94|2123.97|2112.47|27
1735563760000|2024-12-30 13:02:40|2124.42|2112.92|2123.44|2111.94|2124.7|2113.2|2123.44|2111.94|22
1735563770000|2024-12-30 13:02:50|2123.67|2112.17|2123.79|2112.29|2124.05|2112.55|2122.99|2111.49|28
1735563780000|2024-12-30 13:03:00|2123.88|2112.38|2123.46|2111.96|2124.6|2113.1|2123.46|2111.96|25
1735563790000|2024-12-30 13:03:10|2123.53|2112.03|2123.62|2112.12|2123.81|2112.31|2123.5|2112|7
1735563800000|2024-12-30 13:03:20|2123.46|2111.96|2123.46|2111.96|2124.15|2112.65|2123.46|2111.96|21
1735563820000|2024-12-30 13:03:40|2123.78|2112.28|2123.8|2112.3|2124.02|2112.52|2123.67|2112.17|18
1735563830000|2024-12-30 13:03:50|2123.84|2112.34|2123.73|2112.23|2123.84|2112.34|2123.73|2112.23|5
1735563840000|2024-12-30 13:04:00|2123.59|2112.09|2121.71|2110.21|2123.59|2112.09|2121.2|2109.7|15
1735563850000|2024-12-30 13:04:10|2121.68|2110.18|2121.87|2110.37|2122.29|2110.79|2121.68|2110.18|21
1735563860000|2024-12-30 13:04:20|2121.88|2110.38|2122|2110.5|2122.03|2110.53|2121.88|2110.38|18
1735563870000|2024-12-30 13:04:30|2122.03|2110.53|2122.03|2110.53|2122.03|2110.53|2122.03|2110.53|1
1735563880000|2024-12-30 13:04:40|2122.02|2110.52|2122.03|2110.53|2122.03|2110.53|2122.02|2110.52|2
1735563890000|2024-12-30 13:04:50|2121.98|2110.48|2122.03|2110.53|2122.03|2110.53|2121.98|2110.48|2
1735563900000|2024-12-30 13:05:00|2121.93|2110.43|2121.88|2110.38|2121.93|2110.43|2121.84|2110.34|5
1735563910000|2024-12-30 13:05:10|2121.75|2110.25|2122.03|2110.53|2122.03|2110.53|2120.95|2109.45|25
1735563920000|2024-12-30 13:05:20|2121.83|2110.33|2121.52|2110.02|2122.03|2110.53|2121.45|2109.95|22
1735563930000|2024-12-30 13:05:30|2121.54|2110.04|2120.18|2108.68|2121.6|2110.1|2119.79|2108.29|28
1735563940000|2024-12-30 13:05:40|2120.38|2108.88|2120.92|2109.42|2121.12|2109.62|2120.38|2108.88|28
1735563950000|2024-12-30 13:05:50|2120.88|2109.38|2120.04|2108.54|2120.88|2109.38|2119.98|2108.48|18
1735563960000|2024-12-30 13:06:00|2120.05|2108.55|2121.53|2110.03|2121.53|2110.03|2120.05|2108.55|17
1735563970000|2024-12-30 13:06:10|2121.54|2110.04|2121.57|2110.07|2121.57|2110.07|2121.54|2110.04|2
1735563980000|2024-12-30 13:06:20|2121.54|2110.04|2121.19|2109.69|2121.57|2110.07|2120.95|2109.45|11
1735563990000|2024-12-30 13:06:30|2121.15|2109.65|2118.83|2107.33|2121.28|2109.78|2118.7|2107.2|23
1735564000000|2024-12-30 13:06:40|2118.82|2107.32|2117.98|2106.48|2118.82|2107.32|2117.94|2106.44|17
1735564010000|2024-12-30 13:06:50|2118.03|2106.53|2116.86|2105.36|2118.27|2106.77|2116.39|2104.89|33
1735564020000|2024-12-30 13:07:00|2116.76|2105.26|2117.18|2105.68|2117.79|2106.29|2116.31|2104.81|24
1735564030000|2024-12-30 13:07:10|2117.17|2105.67|2117.17|2105.67|2117.4|2105.9|2116.4|2104.9|35
1735564040000|2024-12-30 13:07:20|2117.39|2105.89|2118.1|2106.6|2118.1|2106.6|2117.06|2105.56|12
1735564050000|2024-12-30 13:07:30|2118.34|2106.84|2115.98|2104.48|2118.34|2106.84|2115.96|2104.46|27
1735564060000|2024-12-30 13:07:40|2115.94|2104.44|2114.68|2103.18|2115.98|2104.48|2114.62|2103.12|18
1735564070000|2024-12-30 13:07:50|2114.93|2103.43|2116.14|2104.64|2116.14|2104.64|2114.93|2103.43|28
1735564080000|2024-12-30 13:08:00|2116.72|2105.22|2116.82|2105.32|2116.92|2105.42|2116.53|2105.03|20
1735564090000|2024-12-30 13:08:10|2116.84|2105.34|2117.93|2106.43|2117.93|2106.43|2116.82|2105.32|17
1735564100000|2024-12-30 13:08:20|2118.51|2107.01|2117.48|2105.98|2118.51|2107.01|2117.11|2105.61|23
1735564110000|2024-12-30 13:08:30|2117.42|2105.92|2114.74|2103.24|2117.42|2105.92|2114.74|2103.24|32
1735564120000|2024-12-30 13:08:40|2114.77|2103.27|2113.47|2101.97|2114.77|2103.27|2113.38|2101.88|23
1735564130000|2024-12-30 13:08:50|2113|2101.5|2112.59|2101.09|2113.42|2101.92|2112.59|2101.09|23
1735564140000|2024-12-30 13:09:00|2112.62|2101.12|2113.51|2102.01|2113.83|2102.33|2112.46|2100.96|26
1735564150000|2024-12-30 13:09:10|2113.66|2102.16|2112.71|2101.21|2114.79|2103.29|2112.71|2101.21|23
1735564160000|2024-12-30 13:09:20|2112.74|2101.24|2113.05|2101.55|2113.25|2101.75|2112.74|2101.24|21
1735564170000|2024-12-30 13:09:30|2113.29|2101.79|2114.24|2102.74|2114.34|2102.84|2112.98|2101.48|24
1735564180000|2024-12-30 13:09:40|2114.57|2103.07|2114.54|2103.04|2114.62|2103.12|2114.49|2102.99|13
1735564190000|2024-12-30 13:09:50|2114.62|2103.12|2114.54|2103.04|2114.62|2103.12|2114.1|2102.6|26
1735564200000|2024-12-30 13:10:00|2114.61|2103.11|2114.35|2102.85|2114.61|2103.11|2113.94|2102.44|27
1735564210000|2024-12-30 13:10:10|2114.13|2102.63|2114.62|2103.12|2114.62|2103.12|2114.08|2102.58|22
1735564230000|2024-12-30 13:10:30|2114.47|2102.97|2113.15|2101.65|2114.52|2103.02|2113.08|2101.58|22
1735564240000|2024-12-30 13:10:40|2113.14|2101.64|2112.88|2101.38|2113.56|2102.06|2112.88|2101.38|17
1735564250000|2024-12-30 13:10:50|2112.89|2101.39|2113.32|2101.82|2113.6|2102.1|2112.89|2101.39|28
1735564260000|2024-12-30 13:11:00|2113.27|2101.77|2112.86|2101.36|2114.15|2102.65|2112.2|2100.7|27
1735564270000|2024-12-30 13:11:10|2113.02|2101.52|2112.72|2101.22|2113.47|2101.97|2112.72|2101.22|25
1735564280000|2024-12-30 13:11:20|2112.68|2101.18|2112.33|2100.83|2113.06|2101.56|2112.06|2100.56|27
1735564290000|2024-12-30 13:11:30|2112.35|2100.85|2112.35|2100.85|2112.89|2101.39|2112.04|2100.54|25
1735564300000|2024-12-30 13:11:40|2112.16|2100.66|2111.32|2099.82|2112.48|2100.98|2111.32|2099.82|30
1735564310000|2024-12-30 13:11:50|2111.21|2099.71|2111.14|2099.64|2111.21|2099.71|2111.14|2099.64|10
1735564320000|2024-12-30 13:12:00|2111.18|2099.68|2111.14|2099.64|2111.21|2099.71|2111.14|2099.64|6
1735564330000|2024-12-30 13:12:10|2111.16|2099.66|2111.32|2099.82|2111.47|2099.97|2111.14|2099.64|9
1735564340000|2024-12-30 13:12:20|2111.14|2099.64|2111.18|2099.68|2111.4|2099.9|2111.14|2099.64|15
1735564350000|2024-12-30 13:12:30|2111.17|2099.67|2111.14|2099.64|2111.18|2099.68|2111.14|2099.64|7
1735564360000|2024-12-30 13:12:40|2111.39|2099.89|2111.34|2099.84|2111.39|2099.89|2111.19|2099.69|8
1735564370000|2024-12-30 13:12:50|2111.31|2099.81|2111.6|2100.1|2111.7|2100.2|2111.3|2099.8|22
1735564380000|2024-12-30 13:13:00|2111.61|2100.11|2111.7|2100.2|2111.7|2100.2|2111.61|2100.11|3
1735564390000|2024-12-30 13:13:10|2112.53|2101.03|2113.57|2102.07|2113.66|2102.16|2112.53|2101.03|16
1735564400000|2024-12-30 13:13:20|2113.58|2102.08|2111.78|2100.28|2113.58|2102.08|2111.78|2100.28|18
1735564410000|2024-12-30 13:13:30|2111.57|2100.07|2109.95|2098.45|2111.57|2100.07|2109.95|2098.45|6
1735564420000|2024-12-30 13:13:40|2109.01|2097.51|2107.53|2096.03|2109.43|2097.93|2107.53|2096.03|15
1735564430000|2024-12-30 13:13:50|2107.69|2096.19|2107.77|2096.27|2107.8|2096.3|2107.53|2096.03|21
1735564440000|2024-12-30 13:14:00|2107.88|2096.38|2107.93|2096.43|2108.38|2096.88|2107.65|2096.15|34
1735564450000|2024-12-30 13:14:10|2107.82|2096.32|2107.82|2096.32|2108.09|2096.59|2107.75|2096.25|15
1735564460000|2024-12-30 13:14:20|2107.76|2096.26|2106.34|2094.84|2107.82|2096.32|2106.3|2094.8|22
1735564470000|2024-12-30 13:14:30|2106.32|2094.82|2106.49|2094.99|2106.72|2095.22|2106.32|2094.82|21
1735564480000|2024-12-30 13:14:40|2106.53|2095.03|2106.68|2095.18|2106.72|2095.22|2106.33|2094.83|20
1735564490000|2024-12-30 13:14:50|2106.7|2095.2|2106.84|2095.34|2106.84|2095.34|2106.49|2094.99|14
1735564500000|2024-12-30 13:15:00|2106.63|2095.13|2106.64|2095.14|2106.84|2095.34|2106.57|2095.07|12
1735564510000|2024-12-30 13:15:10|2106.68|2095.18|2105.83|2094.33|2106.68|2095.18|2105.83|2094.33|23
1735564520000|2024-12-30 13:15:20|2105.91|2094.41|2104.14|2092.64|2105.94|2094.44|2104.1|2092.6|25
1735564530000|2024-12-30 13:15:30|2104.2|2092.7|2105.12|2093.62|2105.43|2093.93|2104.13|2092.63|21
1735564540000|2024-12-30 13:15:40|2104.91|2093.41|2103.66|2092.16|2104.91|2093.41|2103.14|2091.64|23
1735564550000|2024-12-30 13:15:50|2104.08|2092.58|2103.68|2092.18|2104.22|2092.72|2103.68|2092.18|21
1735564560000|2024-12-30 13:16:00|2103.73|2092.23|2101.93|2090.43|2103.73|2092.23|2101.93|2090.43|12
1735564570000|2024-12-30 13:16:10|2102.09|2090.59|2099.96|2088.46|2102.09|2090.59|2099.96|2088.46|31
1735564580000|2024-12-30 13:16:20|2100.03|2088.53|2102.25|2090.75|2102.4|2090.9|2100.03|2088.53|26
1735564590000|2024-12-30 13:16:30|2102.34|2090.84|2103.58|2092.08|2103.58|2092.08|2102.34|2090.84|27
1735564600000|2024-12-30 13:16:40|2103.45|2091.95|2102.43|2090.93|2103.45|2091.95|2101.93|2090.43|21
1735564610000|2024-12-30 13:16:50|2102.58|2091.08|2101.06|2089.56|2102.58|2091.08|2101.06|2089.56|23
1735564620000|2024-12-30 13:17:00|2101.31|2089.81|2101.71|2090.21|2101.71|2090.21|2100.52|2089.02|22
1735564630000|2024-12-30 13:17:10|2101.68|2090.18|2100.58|2089.08|2102.5|2091|2100.58|2089.08|22
1735564640000|2024-12-30 13:17:20|2100.68|2089.18|2099.85|2088.35|2100.83|2089.33|2099.85|2088.35|27
1735564650000|2024-12-30 13:17:30|2099.84|2088.34|2099.64|2088.14|2100.4|2088.9|2099.64|2088.14|17
1735564670000|2024-12-30 13:17:50|2099.25|2087.75|2098.88|2087.38|2099.25|2087.75|2098.88|2087.38|2
1735564680000|2024-12-30 13:18:00|2098.74|2087.24|2096.23|2084.73|2098.74|2087.24|2096.23|2084.73|16
1735564690000|2024-12-30 13:18:10|2096.53|2085.03|2096.23|2084.73|2096.53|2085.03|2096.23|2084.73|10
1735564720000|2024-12-30 13:18:40|2095.96|2084.46|2094.69|2083.19|2095.96|2084.46|2094.69|2083.19|4
1735564760000|2024-12-30 13:19:20|2094.7|2083.2|2094.69|2083.19|2094.85|2083.35|2094.69|2083.19|5
1735564770000|2024-12-30 13:19:30|2094.7|2083.2|2094.69|2083.19|2094.7|2083.2|2094.69|2083.19|6
1735564780000|2024-12-30 13:19:40|2094.62|2083.12|2094.47|2082.97|2094.67|2083.17|2094.47|2082.97|7
1735564800000|2024-12-30 13:20:00|2094.49|2082.99|2094.63|2083.13|2094.69|2083.19|2094.49|2082.99|5
1735564810000|2024-12-30 13:20:10|2094.69|2083.19|2096.09|2084.59|2096.79|2085.29|2094.69|2083.19|8
1735564820000|2024-12-30 13:20:20|2096.24|2084.74|2096.37|2084.87|2097.38|2085.88|2096.09|2084.59|31
1735564830000|2024-12-30 13:20:30|2096.3|2084.8|2094.57|2083.07|2096.3|2084.8|2094.57|2083.07|26
1735564840000|2024-12-30 13:20:40|2094.56|2083.06|2094.47|2082.97|2094.56|2083.06|2094.47|2082.97|4
1735564860000|2024-12-30 13:21:00|2094.55|2083.05|2094.47|2082.97|2094.56|2083.06|2094.47|2082.97|5
1735564900000|2024-12-30 13:21:40|2094.05|2082.55|2090.47|2078.97|2094.05|2082.55|2090.27|2078.77|8
1735564910000|2024-12-30 13:21:50|2090.61|2079.11|2088.77|2077.27|2090.61|2079.11|2088.77|2077.27|12
1735564920000|2024-12-30 13:22:00|2087.92|2076.42|2084.48|2072.98|2087.92|2076.42|2084.48|2072.98|13
1735564930000|2024-12-30 13:22:10|2084.17|2072.67|2084.58|2073.08|2084.78|2073.28|2083.76|2072.26|35
1735564940000|2024-12-30 13:22:20|2084.63|2073.13|2085.91|2074.41|2086.83|2075.33|2084.62|2073.12|25
1735564950000|2024-12-30 13:22:30|2086.23|2074.73|2087.93|2076.43|2087.93|2076.43|2086.23|2074.73|30
1735564960000|2024-12-30 13:22:40|2087.48|2075.98|2086.65|2075.15|2088.49|2076.99|2086.65|2075.15|26
1735564970000|2024-12-30 13:22:50|2086.7|2075.2|2085.03|2073.53|2086.7|2075.2|2084.83|2073.33|31
1735564980000|2024-12-30 13:23:00|2084.82|2073.32|2083.67|2072.17|2084.82|2073.32|2083.67|2072.17|22
1735564990000|2024-12-30 13:23:10|2083.72|2072.22|2084.26|2072.76|2085.24|2073.74|2083.72|2072.22|25
1735565000000|2024-12-30 13:23:20|2084.36|2072.86|2083.83|2072.33|2084.45|2072.95|2082.86|2071.36|21
1735565010000|2024-12-30 13:23:30|2083.81|2072.31|2083.57|2072.07|2083.99|2072.49|2083.35|2071.85|21
1735565020000|2024-12-30 13:23:40|2083.29|2071.79|2083.77|2072.27|2083.97|2072.47|2083.27|2071.77|26
1735565030000|2024-12-30 13:23:50|2083.65|2072.15|2085.11|2073.61|2085.11|2073.61|2083.65|2072.15|13
1735565040000|2024-12-30 13:24:00|2085.21|2073.71|2087.28|2075.78|2087.28|2075.78|2085.21|2073.71|35
1735565050000|2024-12-30 13:24:10|2087.36|2075.86|2085.73|2074.23|2087.36|2075.86|2085.73|2074.23|23
1735565060000|2024-12-30 13:24:20|2085.42|2073.92|2083.09|2071.59|2085.42|2073.92|2082.78|2071.28|23
1735565070000|2024-12-30 13:24:30|2082.64|2071.14|2082.64|2071.14|2083.16|2071.66|2082.63|2071.13|29
1735565080000|2024-12-30 13:24:40|2082.67|2071.17|2081.75|2070.25|2082.82|2071.32|2081.75|2070.25|21
1735565090000|2024-12-30 13:24:50|2081.72|2070.22|2080.75|2069.25|2081.72|2070.22|2080.75|2069.25|6
1735565100000|2024-12-30 13:25:00|2079.79|2068.29|2080.49|2068.99|2080.53|2069.03|2078.83|2067.33|15
1735565110000|2024-12-30 13:25:10|2079.93|2068.43|2080.08|2068.58|2080.47|2068.97|2079.84|2068.34|25
1735565120000|2024-12-30 13:25:20|2079.83|2068.33|2079.79|2068.29|2080.37|2068.87|2079.53|2068.03|31
1735565130000|2024-12-30 13:25:30|2079.63|2068.13|2078.85|2067.35|2079.79|2068.29|2078.85|2067.35|27
1735565140000|2024-12-30 13:25:40|2078.82|2067.32|2077.8|2066.3|2078.96|2067.46|2077.8|2066.3|8
1735565150000|2024-12-30 13:25:50|2077.59|2066.09|2074.98|2063.48|2077.59|2066.09|2074.98|2063.48|30
1735565160000|2024-12-30 13:26:00|2075|2063.5|2076.63|2065.13|2076.63|2065.13|2074.77|2063.27|33
1735565170000|2024-12-30 13:26:10|2076.59|2065.09|2077.84|2066.34|2077.85|2066.35|2076.08|2064.58|34
1735565180000|2024-12-30 13:26:20|2077.73|2066.23|2075.92|2064.42|2077.96|2066.46|2075.92|2064.42|31
1735565190000|2024-12-30 13:26:30|2076.1|2064.6|2076.21|2064.71|2076.34|2064.84|2075.93|2064.43|24
1735565200000|2024-12-30 13:26:40|2076.1|2064.6|2077.27|2065.77|2077.33|2065.83|2076.1|2064.6|25
1735565210000|2024-12-30 13:26:50|2077.44|2065.94|2077.41|2065.91|2078.45|2066.95|2077.14|2065.64|27
1735565220000|2024-12-30 13:27:00|2077.23|2065.73|2076.28|2064.78|2077.65|2066.15|2076.28|2064.78|24
1735565230000|2024-12-30 13:27:10|2076.2|2064.7|2076.09|2064.59|2076.75|2065.25|2075.97|2064.47|23
1735565240000|2024-12-30 13:27:20|2076.07|2064.57|2076.47|2064.97|2077.18|2065.68|2075.96|2064.46|23
1735565250000|2024-12-30 13:27:30|2076.44|2064.94|2076.61|2065.11|2077.34|2065.84|2076.33|2064.83|20
1735565260000|2024-12-30 13:27:40|2076.57|2065.07|2076.2|2064.7|2077.3|2065.8|2076.2|2064.7|23
1735565270000|2024-12-30 13:27:50|2076.31|2064.81|2076.62|2065.12|2077.2|2065.7|2076.31|2064.81|34
1735565280000|2024-12-30 13:28:00|2076.68|2065.18|2076.46|2064.96|2077.02|2065.52|2076.3|2064.8|28
1735565290000|2024-12-30 13:28:10|2076.38|2064.88|2077.97|2066.47|2077.97|2066.47|2076.31|2064.81|19
1735565300000|2024-12-30 13:28:20|2077.66|2066.16|2076.8|2065.3|2077.66|2066.16|2076.73|2065.23|24
1735565310000|2024-12-30 13:28:30|2076.78|2065.28|2075.95|2064.45|2076.78|2065.28|2075.92|2064.42|17
1735565320000|2024-12-30 13:28:40|2075.94|2064.44|2076.98|2065.48|2076.98|2065.48|2075.94|2064.44|24
1735565330000|2024-12-30 13:28:50|2076.76|2065.26|2076.1|2064.6|2076.76|2065.26|2075.98|2064.48|16
1735565340000|2024-12-30 13:29:00|2076.52|2065.02|2075.17|2063.67|2076.66|2065.16|2075.17|2063.67|11
1735565350000|2024-12-30 13:29:10|2074.62|2063.12|2075.04|2063.54|2075.05|2063.55|2074.21|2062.71|28
1735565360000|2024-12-30 13:29:20|2075.03|2063.53|2075.32|2063.82|2075.54|2064.04|2074.52|2063.02|31
1735565370000|2024-12-30 13:29:30|2075.23|2063.73|2074.59|2063.09|2075.63|2064.13|2074.59|2063.09|25
1735565380000|2024-12-30 13:29:40|2074.24|2062.74|2074.63|2063.13|2074.8|2063.3|2074.1|2062.6|19
1735565390000|2024-12-30 13:29:50|2074.64|2063.14|2074.98|2063.48|2074.98|2063.48|2074.64|2063.14|10
1735565400000|2024-12-30 13:30:00|2074.94|2063.44|2073.87|2062.37|2074.98|2063.48|2073.54|2062.04|27
1735565410000|2024-12-30 13:30:10|2073.86|2062.36|2073.15|2061.65|2073.86|2062.36|2073.11|2061.61|21
1735565420000|2024-12-30 13:30:20|2074.3|2062.8|2077.79|2066.29|2077.79|2066.29|2074.3|2062.8|12
1735565430000|2024-12-30 13:30:30|2077.73|2066.23|2078.28|2066.78|2078.44|2066.94|2076.83|2065.33|30
1735565440000|2024-12-30 13:30:40|2078.33|2066.83|2080|2068.5|2080.25|2068.75|2078.33|2066.83|32
1735565450000|2024-12-30 13:30:50|2079.91|2068.41|2079.68|2068.18|2080.22|2068.72|2078.73|2067.23|27
1735565460000|2024-12-30 13:31:00|2079.53|2068.03|2080.83|2069.33|2080.83|2069.33|2078.94|2067.44|26
1735565470000|2024-12-30 13:31:10|2080.64|2069.14|2079.82|2068.32|2080.64|2069.14|2078.6|2067.1|28
1735565480000|2024-12-30 13:31:20|2079.72|2068.22|2079.1|2067.6|2079.93|2068.43|2078.83|2067.33|30
1735565490000|2024-12-30 13:31:30|2078.9|2067.4|2078.28|2066.78|2078.9|2067.4|2077.7|2066.2|29
1735565500000|2024-12-30 13:31:40|2078.13|2066.63|2077.89|2066.39|2078.25|2066.75|2077.59|2066.09|23
1735565510000|2024-12-30 13:31:50|2077.77|2066.27|2076.64|2065.14|2078.07|2066.57|2076.54|2065.04|25
1735565520000|2024-12-30 13:32:00|2076.38|2064.88|2075.21|2063.71|2076.38|2064.88|2074.21|2062.71|23
1735565530000|2024-12-30 13:32:10|2075.32|2063.82|2076.12|2064.62|2076.12|2064.62|2075.21|2063.71|14
1735565540000|2024-12-30 13:32:20|2077.02|2065.52|2077.26|2065.76|2077.93|2066.43|2076.9|2065.4|24
1735565550000|2024-12-30 13:32:30|2077.32|2065.82|2075.26|2063.76|2077.73|2066.23|2074.84|2063.34|25
1735565560000|2024-12-30 13:32:40|2074.93|2063.43|2073.9|2062.4|2075.13|2063.63|2073.81|2062.31|31
1735565570000|2024-12-30 13:32:50|2073.94|2062.44|2073.12|2061.62|2074.23|2062.73|2072.8|2061.3|25
1735565580000|2024-12-30 13:33:00|2073.39|2061.89|2073.89|2062.39|2073.89|2062.39|2072.95|2061.45|19
1735565590000|2024-12-30 13:33:10|2073.78|2062.28|2073.33|2061.83|2074.1|2062.6|2073.22|2061.72|23
1735565600000|2024-12-30 13:33:20|2073.38|2061.88|2073.42|2061.92|2073.68|2062.18|2072.95|2061.45|25
1735565610000|2024-12-30 13:33:30|2073.33|2061.83|2069.04|2057.54|2073.33|2061.83|2068.47|2056.97|26
1735565620000|2024-12-30 13:33:40|2068.94|2057.44|2070.06|2058.56|2070.06|2058.56|2068.55|2057.05|31
1735565630000|2024-12-30 13:33:50|2070.05|2058.55|2069.33|2057.83|2070.22|2058.72|2069.22|2057.72|21
1735565640000|2024-12-30 13:34:00|2069.43|2057.93|2070.34|2058.84|2070.34|2058.84|2069.27|2057.77|21
1735565650000|2024-12-30 13:34:10|2070.63|2059.13|2071.49|2059.99|2071.86|2060.36|2070.61|2059.11|26
1735565660000|2024-12-30 13:34:20|2071.28|2059.78|2070.52|2059.02|2071.56|2060.06|2070.51|2059.01|25
1735565670000|2024-12-30 13:34:30|2070.72|2059.22|2070.46|2058.96|2070.96|2059.46|2070.02|2058.52|22
1735565680000|2024-12-30 13:34:40|2070.22|2058.72|2069.6|2058.1|2070.22|2058.72|2069.25|2057.75|18
1735565690000|2024-12-30 13:34:50|2069.64|2058.14|2069.75|2058.25|2069.87|2058.37|2069.6|2058.1|11
1735565700000|2024-12-30 13:35:00|2068.58|2057.08|2065.91|2054.41|2068.58|2057.08|2065.91|2054.41|17
1735565710000|2024-12-30 13:35:10|2066.21|2054.71|2064.13|2052.63|2066.21|2054.71|2063.15|2051.65|38
1735565720000|2024-12-30 13:35:20|2064.09|2052.59|2064|2052.5|2064.1|2052.6|2063.55|2052.05|27
1735565730000|2024-12-30 13:35:30|2064.08|2052.58|2063.44|2051.94|2064.11|2052.61|2063.04|2051.54|24
1735565740000|2024-12-30 13:35:40|2063.48|2051.98|2064.34|2052.84|2064.34|2052.84|2063.38|2051.88|24
1735565750000|2024-12-30 13:35:50|2064.49|2052.99|2054.67|2043.17|2064.49|2052.99|2054.37|2042.87|28
1735565760000|2024-12-30 13:36:00|2054.73|2043.23|2054.45|2042.95|2055.42|2043.92|2053.54|2042.04|24
1735565770000|2024-12-30 13:36:10|2054.6|2043.1|2054.63|2043.13|2054.95|2043.45|2054.21|2042.71|24
1735565780000|2024-12-30 13:36:20|2055.71|2044.21|2056.75|2045.25|2056.75|2045.25|2055.71|2044.21|24
1735565790000|2024-12-30 13:36:30|2056.79|2045.29|2056.06|2044.56|2057.14|2045.64|2054.95|2043.45|26
1735565800000|2024-12-30 13:36:40|2056.1|2044.6|2056.35|2044.85|2057.22|2045.72|2055.96|2044.46|32
1735565810000|2024-12-30 13:36:50|2056.34|2044.84|2056|2044.5|2057.08|2045.58|2055.94|2044.44|25
1735565820000|2024-12-30 13:37:00|2055.94|2044.44|2055.28|2043.78|2056.6|2045.1|2054.97|2043.47|32
1735565830000|2024-12-30 13:37:10|2055.16|2043.66|2055.88|2044.38|2055.88|2044.38|2055.16|2043.66|29
1735565840000|2024-12-30 13:37:20|2055.89|2044.39|2055.44|2043.94|2055.89|2044.39|2054.68|2043.18|29
1735565850000|2024-12-30 13:37:30|2055.37|2043.87|2055.57|2044.07|2057.22|2045.72|2055.11|2043.61|33
1735565860000|2024-12-30 13:37:40|2055.53|2044.03|2057|2045.5|2057.07|2045.57|2054.05|2042.55|34
1735565870000|2024-12-30 13:37:50|2056.39|2044.89|2056.65|2045.15|2058.63|2047.13|2056.3|2044.8|38
1735565880000|2024-12-30 13:38:00|2056.39|2044.89|2056.09|2044.59|2057.45|2045.95|2056.09|2044.59|32
1735565890000|2024-12-30 13:38:10|2055.99|2044.49|2053.09|2041.59|2056.35|2044.85|2053.09|2041.59|15
1735565900000|2024-12-30 13:38:20|2053.18|2041.68|2053.54|2042.04|2053.79|2042.29|2053.06|2041.56|33
1735565910000|2024-12-30 13:38:30|2053.46|2041.96|2054.27|2042.77|2054.55|2043.05|2053.15|2041.65|32
1735565920000|2024-12-30 13:38:40|2054.53|2043.03|2055.39|2043.89|2055.39|2043.89|2054.04|2042.54|29
1735565930000|2024-12-30 13:38:50|2055.47|2043.97|2057.05|2045.55|2057.15|2045.65|2055.39|2043.89|30
1735565940000|2024-12-30 13:39:00|2057.2|2045.7|2059.12|2047.62|2059.12|2047.62|2057.2|2045.7|24
1735565950000|2024-12-30 13:39:10|2059.22|2047.72|2060.79|2049.29|2061.65|2050.15|2059.12|2047.62|31
1735565960000|2024-12-30 13:39:20|2059.78|2048.28|2056.19|2044.69|2059.78|2048.28|2056.16|2044.66|30
1735565970000|2024-12-30 13:39:30|2056.17|2044.67|2054.23|2042.73|2056.28|2044.78|2054.18|2042.68|34
1735565980000|2024-12-30 13:39:40|2054.33|2042.83|2054.19|2042.69|2056.13|2044.63|2054.16|2042.66|34
1735565990000|2024-12-30 13:39:50|2054.15|2042.65|2052.93|2041.43|2054.15|2042.65|2052.93|2041.43|32
1735566000000|2024-12-30 13:40:00|2052.97|2041.47|2053.39|2041.89|2053.86|2042.36|2052.58|2041.08|32
1735566010000|2024-12-30 13:40:10|2053.22|2041.72|2053.49|2041.99|2053.49|2041.99|2052.79|2041.29|33
1735566020000|2024-12-30 13:40:20|2053.81|2042.31|2053.37|2041.87|2053.87|2042.37|2053.11|2041.61|24
1735566030000|2024-12-30 13:40:30|2053.52|2042.02|2054.01|2042.51|2054.2|2042.7|2053.37|2041.87|23
1735566040000|2024-12-30 13:40:40|2054.23|2042.73|2053.09|2041.59|2054.23|2042.73|2053.06|2041.56|15
1735566050000|2024-12-30 13:40:50|2053.93|2042.43|2055.01|2043.51|2055.54|2044.04|2053.93|2042.43|7
1735566060000|2024-12-30 13:41:00|2055.02|2043.52|2053.74|2042.24|2055.02|2043.52|2053.74|2042.24|8
1735566070000|2024-12-30 13:41:10|2053.82|2042.32|2052.72|2041.22|2054.14|2042.64|2052.72|2041.22|22
1735566080000|2024-12-30 13:41:20|2052.26|2040.76|2053.38|2041.88|2053.65|2042.15|2052.26|2040.76|32
1735566090000|2024-12-30 13:41:30|2053.35|2041.85|2054.95|2043.45|2055.34|2043.84|2053.35|2041.85|33
1735566100000|2024-12-30 13:41:40|2055.09|2043.59|2055.31|2043.81|2055.32|2043.82|2053.99|2042.49|28
1735566110000|2024-12-30 13:41:50|2055.27|2043.77|2054.88|2043.38|2055.36|2043.86|2054.01|2042.51|21
1735566120000|2024-12-30 13:42:00|2054.79|2043.29|2053.88|2042.38|2054.79|2043.29|2053.05|2041.55|22
1735566130000|2024-12-30 13:42:10|2053.84|2042.34|2056|2044.5|2056|2044.5|2053.2|2041.7|20
1735566140000|2024-12-30 13:42:20|2055.69|2044.19|2058.19|2046.69|2058.28|2046.78|2055.69|2044.19|24
1735566150000|2024-12-30 13:42:30|2058.14|2046.64|2057.95|2046.45|2058.52|2047.02|2057.95|2046.45|10
1735566160000|2024-12-30 13:42:40|2057.52|2046.02|2058.35|2046.85|2058.52|2047.02|2057.52|2046.02|23
1735566170000|2024-12-30 13:42:50|2058.18|2046.68|2056.37|2044.87|2058.35|2046.85|2056.37|2044.87|16
1735566180000|2024-12-30 13:43:00|2056.28|2044.78|2054.57|2043.07|2056.28|2044.78|2054.48|2042.98|21
1735566190000|2024-12-30 13:43:10|2054.6|2043.1|2056.88|2045.38|2056.88|2045.38|2054.6|2043.1|33
1735566200000|2024-12-30 13:43:20|2056.78|2045.28|2056.68|2045.18|2056.95|2045.45|2056.51|2045.01|28
1735566210000|2024-12-30 13:43:30|2056.63|2045.13|2055.25|2043.75|2056.68|2045.18|2055.07|2043.57|22
1735566220000|2024-12-30 13:43:40|2055.22|2043.72|2055.81|2044.31|2056.18|2044.68|2055.17|2043.67|26
1735566230000|2024-12-30 13:43:50|2055.85|2044.35|2057.37|2045.87|2057.54|2046.04|2055.85|2044.35|28
1735566240000|2024-12-30 13:44:00|2057.47|2045.97|2057.37|2045.87|2057.47|2045.97|2057.37|2045.87|6
1735566250000|2024-12-30 13:44:10|2057.47|2045.97|2057.76|2046.26|2057.8|2046.3|2057.37|2045.87|12
1735566270000|2024-12-30 13:44:30|2056.67|2045.17|2057.36|2045.86|2057.57|2046.07|2056|2044.5|14
1735566280000|2024-12-30 13:44:40|2057.51|2046.01|2058.09|2046.59|2058.17|2046.67|2057.46|2045.96|24
1735566290000|2024-12-30 13:44:50|2058.29|2046.79|2058.34|2046.84|2058.42|2046.92|2057.85|2046.35|21
1735566300000|2024-12-30 13:45:00|2058.31|2046.81|2058.1|2046.6|2058.31|2046.81|2058.1|2046.6|15
1735566310000|2024-12-30 13:45:10|2058.18|2046.68|2058.52|2047.02|2058.52|2047.02|2058.18|2046.68|8
1735566320000|2024-12-30 13:45:20|2058.31|2046.81|2058.1|2046.6|2058.31|2046.81|2058.1|2046.6|2
1735566330000|2024-12-30 13:45:30|2058.25|2046.75|2058.52|2047.02|2058.52|2047.02|2058.25|2046.75|5
1735566360000|2024-12-30 13:46:00|2057.42|2045.92|2055.59|2044.09|2057.42|2045.92|2055.37|2043.87|7
1735566370000|2024-12-30 13:46:10|2055.54|2044.04|2057.12|2045.62|2057.14|2045.64|2055.54|2044.04|33
1735566380000|2024-12-30 13:46:20|2057.1|2045.6|2058.52|2047.02|2058.52|2047.02|2057.1|2045.6|13
1735566390000|2024-12-30 13:46:30|2059.65|2048.15|2061.04|2049.54|2061.1|2049.6|2059.65|2048.15|8
1735566400000|2024-12-30 13:46:40|2061.12|2049.62|2061.42|2049.92|2061.59|2050.09|2061.07|2049.57|25
1735566410000|2024-12-30 13:46:50|2061.44|2049.94|2062.58|2051.08|2062.7|2051.2|2061.44|2049.94|24
1735566420000|2024-12-30 13:47:00|2062.53|2051.03|2063.49|2051.99|2063.49|2051.99|2062.33|2050.83|23
1735566430000|2024-12-30 13:47:10|2063.46|2051.96|2061.36|2049.86|2063.66|2052.16|2060.73|2049.23|23
1735566440000|2024-12-30 13:47:20|2061.25|2049.75|2061.05|2049.55|2061.29|2049.79|2061.05|2049.55|11
1735566450000|2024-12-30 13:47:30|2060.02|2048.52|2058.67|2047.17|2060.02|2048.52|2058.67|2047.17|14
1735566460000|2024-12-30 13:47:40|2058.78|2047.28|2058.76|2047.26|2058.79|2047.29|2058.76|2047.26|3
1735566470000|2024-12-30 13:47:50|2058.77|2047.27|2058.85|2047.35|2058.88|2047.38|2058.7|2047.2|12
1735566480000|2024-12-30 13:48:00|2058.88|2047.38|2060.36|2048.86|2060.36|2048.86|2058.79|2047.29|13
1735566490000|2024-12-30 13:48:10|2059.33|2047.83|2058.65|2047.15|2059.33|2047.83|2058.34|2046.84|3
1735566500000|2024-12-30 13:48:20|2058.82|2047.32|2060.03|2048.53|2060.61|2049.11|2058.44|2046.94|22
1735566540000|2024-12-30 13:49:00|2059.39|2047.89|2057.41|2045.91|2059.39|2047.89|2056.82|2045.32|14
1735566550000|2024-12-30 13:49:10|2057.4|2045.9|2056.29|2044.79|2057.4|2045.9|2056.26|2044.76|15
1735566560000|2024-12-30 13:49:20|2056.39|2044.89|2054.37|2042.87|2056.39|2044.89|2054|2042.5|31
1735566570000|2024-12-30 13:49:30|2054.21|2042.71|2056.08|2044.58|2056.08|2044.58|2053.54|2042.04|29
1735566580000|2024-12-30 13:49:40|2055.96|2044.46|2057.36|2045.86|2057.54|2046.04|2055.96|2044.46|20
1735566590000|2024-12-30 13:49:50|2056.09|2044.59|2055.1|2043.6|2056.09|2044.59|2054.89|2043.39|25
1735566600000|2024-12-30 13:50:00|2055.17|2043.67|2055.62|2044.12|2056.35|2044.85|2055.17|2043.67|9
1735566610000|2024-12-30 13:50:10|2055.26|2043.76|2050.84|2039.34|2055.26|2043.76|2050.69|2039.19|14
1735566620000|2024-12-30 13:50:20|2050.88|2039.38|2048.1|2036.6|2051.58|2040.08|2048.1|2036.6|17
1735566630000|2024-12-30 13:50:30|2047.39|2035.89|2044.93|2033.43|2047.39|2035.89|2044.93|2033.43|6
1735566640000|2024-12-30 13:50:40|2044.27|2032.77|2043|2031.5|2044.27|2032.77|2041.09|2029.59|30
1735566650000|2024-12-30 13:50:50|2043.14|2031.64|2044.32|2032.82|2044.76|2033.26|2043.09|2031.59|27
1735566660000|2024-12-30 13:51:00|2043.71|2032.21|2042.1|2030.6|2044.29|2032.79|2041.69|2030.19|14
1735566670000|2024-12-30 13:51:10|2042.09|2030.59|2039.08|2027.58|2042.09|2030.59|2039.08|2027.58|12
1735566680000|2024-12-30 13:51:20|2039.29|2027.79|2035.91|2024.41|2039.29|2027.79|2035.91|2024.41|11
1735566690000|2024-12-30 13:51:30|2035.85|2024.35|2039.9|2028.4|2040.94|2029.44|2035.85|2024.35|31
1735566700000|2024-12-30 13:51:40|2038.62|2027.12|2040.31|2028.81|2040.31|2028.81|2036.52|2025.02|28
1735566710000|2024-12-30 13:51:50|2040.6|2029.1|2043.6|2032.1|2044.45|2032.95|2040.6|2029.1|29
1735566720000|2024-12-30 13:52:00|2043.69|2032.19|2042.77|2031.27|2043.69|2032.19|2041.56|2030.06|25
1735566730000|2024-12-30 13:52:10|2042.97|2031.47|2043.42|2031.92|2044.59|2033.09|2042.42|2030.92|29
1735566740000|2024-12-30 13:52:20|2043.47|2031.97|2043.02|2031.52|2044.32|2032.82|2042.25|2030.75|32
1735566750000|2024-12-30 13:52:30|2043.12|2031.62|2043.9|2032.4|2043.9|2032.4|2042.79|2031.29|23
1735566760000|2024-12-30 13:52:40|2043.95|2032.45|2049.46|2037.96|2050.45|2038.95|2043.95|2032.45|31
1735566770000|2024-12-30 13:52:50|2049.49|2037.99|2049.84|2038.34|2049.84|2038.34|2047.35|2035.85|24
1735566780000|2024-12-30 13:53:00|2049.82|2038.32|2049.53|2038.03|2050.7|2039.2|2049.08|2037.58|30
1735566790000|2024-12-30 13:53:10|2049.88|2038.38|2051.01|2039.51|2052.53|2041.03|2049.88|2038.38|33
1735566800000|2024-12-30 13:53:20|2051|2039.5|2050.62|2039.12|2051.31|2039.81|2049.59|2038.09|26
1735566810000|2024-12-30 13:53:30|2051|2039.5|2053.23|2041.73|2053.45|2041.95|2051|2039.5|30
1735566820000|2024-12-30 13:53:40|2052.86|2041.36|2052.06|2040.56|2053.22|2041.72|2051.02|2039.52|31
1735566830000|2024-12-30 13:53:50|2051.94|2040.44|2055.46|2043.96|2055.56|2044.06|2051.94|2040.44|22
1735566840000|2024-12-30 13:54:00|2055.36|2043.86|2052.16|2040.66|2055.65|2044.15|2052.16|2040.66|28
1735566850000|2024-12-30 13:54:10|2051.54|2040.04|2053.21|2041.71|2053.34|2041.84|2051.15|2039.65|24
1735566860000|2024-12-30 13:54:20|2053.17|2041.67|2051.21|2039.71|2053.26|2041.76|2051.21|2039.71|22
1735566870000|2024-12-30 13:54:30|2050.85|2039.35|2050.65|2039.15|2050.85|2039.35|2050.62|2039.12|21
1735566880000|2024-12-30 13:54:40|2050.56|2039.06|2050.65|2039.15|2050.65|2039.15|2050.56|2039.06|7
1735566890000|2024-12-30 13:54:50|2050.6|2039.1|2049.46|2037.96|2050.65|2039.15|2049.23|2037.73|21
1735566900000|2024-12-30 13:55:00|2049.55|2038.05|2049.76|2038.26|2050.29|2038.79|2048.96|2037.46|35
1735566910000|2024-12-30 13:55:10|2049.8|2038.3|2050.41|2038.91|2050.41|2038.91|2049.28|2037.78|32
1735566920000|2024-12-30 13:55:20|2050.32|2038.82|2047.56|2036.06|2050.32|2038.82|2047.56|2036.06|19
1735566930000|2024-12-30 13:55:30|2047.61|2036.11|2048.29|2036.79|2048.5|2037|2047.56|2036.06|27
1735566940000|2024-12-30 13:55:40|2047.98|2036.48|2047.56|2036.06|2048.6|2037.1|2047.56|2036.06|18
1735566960000|2024-12-30 13:56:00|2047.7|2036.2|2045.18|2033.68|2047.7|2036.2|2044.21|2032.71|17
1735566970000|2024-12-30 13:56:10|2045.67|2034.17|2044.34|2032.84|2046.05|2034.55|2043.64|2032.14|31
1735566980000|2024-12-30 13:56:20|2044.67|2033.17|2047.43|2035.93|2047.87|2036.37|2044.58|2033.08|32
1735566990000|2024-12-30 13:56:30|2047.47|2035.97|2045.67|2034.17|2047.47|2035.97|2044.8|2033.3|35
1735567000000|2024-12-30 13:56:40|2045.7|2034.2|2044.66|2033.16|2045.7|2034.2|2044.35|2032.85|25
1735567010000|2024-12-30 13:56:50|2044.54|2033.04|2044.54|2033.04|2045.1|2033.6|2044.16|2032.66|24
1735567020000|2024-12-30 13:57:00|2044.66|2033.16|2045.36|2033.86|2046.27|2034.77|2044.5|2033|35
1735567030000|2024-12-30 13:57:10|2045.26|2033.76|2044.2|2032.7|2045.26|2033.76|2044.2|2032.7|21
1735567040000|2024-12-30 13:57:20|2044.16|2032.66|2041.97|2030.47|2044.42|2032.92|2041.94|2030.44|18
1735567050000|2024-12-30 13:57:30|2042.4|2030.9|2041.03|2029.53|2042.71|2031.21|2040.98|2029.48|24
1735567060000|2024-12-30 13:57:40|2041.01|2029.51|2043.17|2031.67|2043.4|2031.9|2040.91|2029.41|25
1735567070000|2024-12-30 13:57:50|2043.2|2031.7|2044.41|2032.91|2044.41|2032.91|2042.12|2030.62|24
1735567080000|2024-12-30 13:58:00|2044.45|2032.95|2040.27|2028.77|2044.58|2033.08|2039.91|2028.41|27
1735567090000|2024-12-30 13:58:10|2040.06|2028.56|2041.27|2029.77|2041.3|2029.8|2039.98|2028.48|30
1735567100000|2024-12-30 13:58:20|2041.25|2029.75|2040.7|2029.2|2042.07|2030.57|2040.03|2028.53|32
1735567110000|2024-12-30 13:58:30|2040.76|2029.26|2040.3|2028.8|2041.04|2029.54|2039.8|2028.3|29
1735567120000|2024-12-30 13:58:40|2040.15|2028.65|2041.16|2029.66|2041.25|2029.75|2039.9|2028.4|25
1735567130000|2024-12-30 13:58:50|2041.06|2029.56|2041.01|2029.51|2041.06|2029.56|2040.13|2028.63|24
1735567140000|2024-12-30 13:59:00|2041.05|2029.55|2042.18|2030.68|2042.18|2030.68|2040.02|2028.52|28
1735567150000|2024-12-30 13:59:10|2042.22|2030.72|2041.74|2030.24|2044.14|2032.64|2041.74|2030.24|30
1735567160000|2024-12-30 13:59:20|2041.7|2030.2|2042.21|2030.71|2042.42|2030.92|2041.45|2029.95|28
1735567170000|2024-12-30 13:59:30|2042.26|2030.76|2042.38|2030.88|2043.19|2031.69|2042.25|2030.75|23
1735567180000|2024-12-30 13:59:40|2042.48|2030.98|2038.58|2027.08|2042.85|2031.35|2038.36|2026.86|29
1735567190000|2024-12-30 13:59:50|2038.49|2026.99|2039.09|2027.59|2039.09|2027.59|2037.67|2026.17|20
1735567200000|2024-12-30 14:00:00|2039.19|2027.69|2040.56|2029.06|2041.2|2029.7|2038.37|2026.87|29
1735567210000|2024-12-30 14:00:10|2040.71|2029.21|2036.89|2025.39|2040.71|2029.21|2036.4|2024.9|30
1735567220000|2024-12-30 14:00:20|2036.85|2025.35|2035.75|2024.25|2037.22|2025.72|2035.75|2024.25|16
1735567230000|2024-12-30 14:00:30|2035.6|2024.1|2036.06|2024.56|2036.85|2025.35|2035.45|2023.95|15
1735567240000|2024-12-30 14:00:40|2035.86|2024.36|2035.59|2024.09|2036.44|2024.94|2035.45|2023.95|31
1735567250000|2024-12-30 14:00:50|2035.49|2023.99|2035.45|2023.95|2035.59|2024.09|2035.45|2023.95|14
1735567260000|2024-12-30 14:01:00|2035.69|2024.19|2038.67|2027.17|2039.19|2027.69|2035.69|2024.19|32
1735567270000|2024-12-30 14:01:10|2038.89|2027.39|2039.08|2027.58|2039.1|2027.6|2037.98|2026.48|28
1735567280000|2024-12-30 14:01:20|2039.15|2027.65|2043.06|2031.56|2043.41|2031.91|2039.14|2027.64|31
1735567290000|2024-12-30 14:01:30|2042.8|2031.3|2043.06|2031.56|2043.06|2031.56|2042.35|2030.85|19
1735567300000|2024-12-30 14:01:40|2044.24|2032.74|2045.32|2033.82|2045.62|2034.12|2044.24|2032.74|11
1735567310000|2024-12-30 14:01:50|2045.18|2033.68|2041.8|2030.3|2045.18|2033.68|2041.66|2030.16|34
1735567320000|2024-12-30 14:02:00|2041.81|2030.31|2045.1|2033.6|2045.1|2033.6|2041.73|2030.23|33
1735567330000|2024-12-30 14:02:10|2045.14|2033.64|2046.47|2034.97|2046.47|2034.97|2044.89|2033.39|16
1735567340000|2024-12-30 14:02:20|2046.84|2035.34|2048.21|2036.71|2048.96|2037.46|2046.72|2035.22|31
1735567350000|2024-12-30 14:02:30|2047.78|2036.28|2047.54|2036.04|2048.05|2036.55|2047.42|2035.92|27
1735567360000|2024-12-30 14:02:40|2047.61|2036.11|2048.2|2036.7|2049.43|2037.93|2047.5|2036|28
1735567370000|2024-12-30 14:02:50|2048.24|2036.74|2047.84|2036.34|2048.95|2037.45|2047.67|2036.17|31
1735567380000|2024-12-30 14:03:00|2047.88|2036.38|2050.42|2038.92|2050.42|2038.92|2047.68|2036.18|31
1735567390000|2024-12-30 14:03:10|2050.35|2038.85|2050.75|2039.25|2050.75|2039.25|2049.36|2037.86|29
1735567400000|2024-12-30 14:03:20|2050.79|2039.29|2046.78|2035.28|2050.79|2039.29|2046.78|2035.28|19
1735567410000|2024-12-30 14:03:30|2045.51|2034.01|2046.58|2035.08|2047.32|2035.82|2044.64|2033.14|28
1735567420000|2024-12-30 14:03:40|2046.79|2035.29|2046.39|2034.89|2047|2035.5|2045.77|2034.27|35
1735567430000|2024-12-30 14:03:50|2046.42|2034.92|2047|2035.5|2049.24|2037.74|2046.42|2034.92|30
1735567440000|2024-12-30 14:04:00|2046.94|2035.44|2045.29|2033.79|2046.94|2035.44|2045.29|2033.79|22
1735567450000|2024-12-30 14:04:10|2045.19|2033.69|2045.79|2034.29|2045.79|2034.29|2044.89|2033.39|20
1735567460000|2024-12-30 14:04:20|2045.77|2034.27|2045.06|2033.56|2045.79|2034.29|2044.51|2033.01|23
1735567470000|2024-12-30 14:04:30|2044.81|2033.31|2044.83|2033.33|2044.87|2033.37|2043.39|2031.89|28
1735567480000|2024-12-30 14:04:40|2044.82|2033.32|2045.61|2034.11|2045.61|2034.11|2044.46|2032.96|33
1735567490000|2024-12-30 14:04:50|2045.62|2034.12|2045.56|2034.06|2045.79|2034.29|2044.85|2033.35|16
1735567500000|2024-12-30 14:05:00|2045.53|2034.03|2043.57|2032.07|2045.53|2034.03|2043.12|2031.62|30
1735567510000|2024-12-30 14:05:10|2043.9|2032.4|2045.79|2034.29|2045.79|2034.29|2043.9|2032.4|25
1735567520000|2024-12-30 14:05:20|2045.35|2033.85|2045.73|2034.23|2045.78|2034.28|2045.35|2033.85|6
1735567530000|2024-12-30 14:05:30|2045.74|2034.24|2045.72|2034.22|2045.79|2034.29|2045.72|2034.22|5
1735567540000|2024-12-30 14:05:40|2045.48|2033.98|2042.77|2031.27|2045.59|2034.09|2042.77|2031.27|32
1735567550000|2024-12-30 14:05:50|2042.71|2031.21|2041.32|2029.82|2042.86|2031.36|2041.23|2029.73|33
1735567560000|2024-12-30 14:06:00|2041.28|2029.78|2038.32|2026.82|2041.33|2029.83|2035.45|2023.95|29
1735567570000|2024-12-30 14:06:10|2037.77|2026.27|2039.51|2028.01|2039.51|2028.01|2037.54|2026.04|27
1735567580000|2024-12-30 14:06:20|2039.49|2027.99|2039.13|2027.63|2039.51|2028.01|2038.7|2027.2|19
1735567590000|2024-12-30 14:06:30|2039.17|2027.67|2040.91|2029.41|2040.96|2029.46|2039.17|2027.67|8
1735567600000|2024-12-30 14:06:40|2041.34|2029.84|2041.3|2029.8|2041.66|2030.16|2040.58|2029.08|25
1735567610000|2024-12-30 14:06:50|2041.34|2029.84|2041.89|2030.39|2041.89|2030.39|2041.34|2029.84|18
1735567620000|2024-12-30 14:07:00|2041.84|2030.34|2041.72|2030.22|2041.89|2030.39|2041.72|2030.22|8
1735567630000|2024-12-30 14:07:10|2041.65|2030.15|2039.12|2027.62|2041.65|2030.15|2039.12|2027.62|22
1735567640000|2024-12-30 14:07:20|2039.07|2027.57|2037.54|2026.04|2039.07|2027.57|2037.54|2026.04|7
1735567650000|2024-12-30 14:07:30|2037.59|2026.09|2037.57|2026.07|2037.59|2026.09|2037.56|2026.06|3
1735567660000|2024-12-30 14:07:40|2037.54|2026.04|2037.54|2026.04|2037.54|2026.04|2037.54|2026.04|1
1735567680000|2024-12-30 14:08:00|2035.92|2024.42|2037.9|2026.4|2038.1|2026.6|2035.92|2024.42|10
1735567690000|2024-12-30 14:08:10|2037.89|2026.39|2037.17|2025.67|2038.28|2026.78|2037.17|2025.67|23
1735567700000|2024-12-30 14:08:20|2036.85|2025.35|2035.56|2024.06|2036.85|2025.35|2035.45|2023.95|26
1735567710000|2024-12-30 14:08:30|2035.55|2024.05|2035.8|2024.3|2037.01|2025.51|2035.47|2023.97|24
1735567720000|2024-12-30 14:08:40|2035.88|2024.38|2037.35|2025.85|2037.89|2026.39|2035.88|2024.38|25
1735567730000|2024-12-30 14:08:50|2037.6|2026.1|2038.99|2027.49|2039.14|2027.64|2037.6|2026.1|20
1735567740000|2024-12-30 14:09:00|2038.84|2027.34|2036.27|2024.77|2038.84|2027.34|2036.27|2024.77|26
1735567750000|2024-12-30 14:09:10|2036.28|2024.78|2035.98|2024.48|2036.3|2024.8|2035.6|2024.1|20
1735567760000|2024-12-30 14:09:20|2036.02|2024.52|2037.46|2025.96|2037.84|2026.34|2036.02|2024.52|28
1735567770000|2024-12-30 14:09:30|2037.33|2025.83|2037.27|2025.77|2038.03|2026.53|2036.37|2024.87|25
1735567780000|2024-12-30 14:09:40|2037.21|2025.71|2037.56|2026.06|2037.8|2026.3|2037.21|2025.71|26
1735567790000|2024-12-30 14:09:50|2037.39|2025.89|2037.55|2026.05|2038.26|2026.76|2036.63|2025.13|25
1735567800000|2024-12-30 14:10:00|2037.68|2026.18|2037.65|2026.15|2038|2026.5|2037.4|2025.9|29
1735567810000|2024-12-30 14:10:10|2037.6|2026.1|2037.04|2025.54|2037.6|2026.1|2036.78|2025.28|24
1735567820000|2024-12-30 14:10:20|2036.94|2025.44|2036.12|2024.62|2036.94|2025.44|2035.58|2024.08|18
1735567830000|2024-12-30 14:10:30|2036|2024.5|2037.06|2025.56|2037.53|2026.03|2036|2024.5|25
1735567840000|2024-12-30 14:10:40|2037.1|2025.6|2036.97|2025.47|2037.54|2026.04|2036.85|2025.35|19
1735567850000|2024-12-30 14:10:50|2036.85|2025.35|2035.45|2023.95|2036.85|2025.35|2035.45|2023.95|11
1735567860000|2024-12-30 14:11:00|2035.5|2024|2035.65|2024.15|2035.77|2024.27|2035.45|2023.95|8
1735567870000|2024-12-30 14:11:10|2035.55|2024.05|2035.61|2024.11|2036.27|2024.77|2035.49|2023.99|24
1735567880000|2024-12-30 14:11:20|2035.69|2024.19|2035.66|2024.16|2035.9|2024.4|2035.56|2024.06|30
1735567890000|2024-12-30 14:11:30|2035.76|2024.26|2035.94|2024.44|2035.94|2024.44|2035.45|2023.95|19
1735567900000|2024-12-30 14:11:40|2035.9|2024.4|2037.82|2026.32|2037.86|2026.36|2035.66|2024.16|25
1735567910000|2024-12-30 14:11:50|2037.84|2026.34|2039.37|2027.87|2039.38|2027.88|2037.65|2026.15|31
1735567920000|2024-12-30 14:12:00|2039.21|2027.71|2038.82|2027.32|2039.55|2028.05|2038.78|2027.28|19
1735567930000|2024-12-30 14:12:10|2038.92|2027.42|2040.02|2028.52|2041.58|2030.08|2038.92|2027.42|27
1735567940000|2024-12-30 14:12:20|2039.61|2028.11|2038.55|2027.05|2039.61|2028.11|2038.17|2026.67|22
1735567950000|2024-12-30 14:12:30|2038.65|2027.15|2038.33|2026.83|2039.08|2027.58|2038.33|2026.83|22
1735567960000|2024-12-30 14:12:40|2038.22|2026.72|2036.4|2024.9|2038.22|2026.72|2035.94|2024.44|24
1735567970000|2024-12-30 14:12:50|2036.68|2025.18|2036.61|2025.11|2036.9|2025.4|2036.04|2024.54|24
1735567980000|2024-12-30 14:13:00|2036.5|2025|2037.05|2025.55|2037.05|2025.55|2035.53|2024.03|21
1735567990000|2024-12-30 14:13:10|2037.21|2025.71|2037.84|2026.34|2037.95|2026.45|2037.11|2025.61|24
1735568000000|2024-12-30 14:13:20|2037.89|2026.39|2035.45|2023.95|2037.9|2026.4|2035.45|2023.95|25
1735568020000|2024-12-30 14:13:40|2035.5|2024|2037.99|2026.49|2038.09|2026.59|2035.5|2024|27
1735568030000|2024-12-30 14:13:50|2038.09|2026.59|2038.71|2027.21|2039.31|2027.81|2037.96|2026.46|24
1735568040000|2024-12-30 14:14:00|2038.69|2027.19|2036.77|2025.27|2039.13|2027.63|2036.77|2025.27|23
1735568050000|2024-12-30 14:14:10|2037|2025.5|2037.85|2026.35|2038.05|2026.55|2036.71|2025.21|22
1735568060000|2024-12-30 14:14:20|2037.75|2026.25|2036.63|2025.13|2037.99|2026.49|2036.63|2025.13|22
1735568070000|2024-12-30 14:14:30|2036.58|2025.08|2036.78|2025.28|2036.92|2025.42|2036.58|2025.08|18
1735568080000|2024-12-30 14:14:40|2036.77|2025.27|2037.87|2026.37|2037.88|2026.38|2036.72|2025.22|20
1735568090000|2024-12-30 14:14:50|2037.82|2026.32|2038.92|2027.42|2038.92|2027.42|2037.65|2026.15|23
1735568100000|2024-12-30 14:15:00|2038.9|2027.4|2038.77|2027.27|2039.11|2027.61|2038.37|2026.87|24
1735568110000|2024-12-30 14:15:10|2038.69|2027.19|2042.59|2031.09|2042.76|2031.26|2038.69|2027.19|30
1735568120000|2024-12-30 14:15:20|2042.6|2031.1|2044.8|2033.3|2044.8|2033.3|2042.49|2030.99|24
1735568130000|2024-12-30 14:15:30|2044.79|2033.29|2042.81|2031.31|2045.59|2034.09|2042.81|2031.31|28
1735568140000|2024-12-30 14:15:40|2042.73|2031.23|2044.69|2033.19|2044.69|2033.19|2042.68|2031.18|30
1735568150000|2024-12-30 14:15:50|2044.73|2033.23|2043.41|2031.91|2044.83|2033.33|2043.07|2031.57|20
1735568160000|2024-12-30 14:16:00|2043.48|2031.98|2043.97|2032.47|2044.43|2032.93|2043.11|2031.61|27
1735568170000|2024-12-30 14:16:10|2044.07|2032.57|2045.25|2033.75|2045.25|2033.75|2044.03|2032.53|29
1735568180000|2024-12-30 14:16:20|2045.27|2033.77|2045.79|2034.29|2045.79|2034.29|2045.27|2033.77|15
1735568190000|2024-12-30 14:16:30|2045.68|2034.18|2045.78|2034.28|2045.79|2034.29|2045.66|2034.16|9
1735568200000|2024-12-30 14:16:40|2045.71|2034.21|2043.48|2031.98|2045.73|2034.23|2043.48|2031.98|17
1735568210000|2024-12-30 14:16:50|2043.31|2031.81|2041.97|2030.47|2043.36|2031.86|2041.97|2030.47|14
1735568220000|2024-12-30 14:17:00|2041.98|2030.48|2045.5|2034|2045.53|2034.03|2041.93|2030.43|30
1735568230000|2024-12-30 14:17:10|2045.45|2033.95|2048.02|2036.52|2048.43|2036.93|2045.36|2033.86|13
1735568240000|2024-12-30 14:17:20|2047.92|2036.42|2047.29|2035.79|2047.93|2036.43|2047.04|2035.54|26
1735568250000|2024-12-30 14:17:30|2047.27|2035.77|2045.75|2034.25|2047.27|2035.77|2045.55|2034.05|28
1735568260000|2024-12-30 14:17:40|2045.71|2034.21|2044.79|2033.29|2045.82|2034.32|2044.31|2032.81|21
1735568270000|2024-12-30 14:17:50|2044.76|2033.26|2044.35|2032.85|2044.97|2033.47|2044.3|2032.8|26
1735568280000|2024-12-30 14:18:00|2044.38|2032.88|2044.21|2032.71|2044.8|2033.3|2044.15|2032.65|30
1735568290000|2024-12-30 14:18:10|2043.31|2031.81|2041.89|2030.39|2043.96|2032.46|2041.25|2029.75|25
1735568300000|2024-12-30 14:18:20|2041.76|2030.26|2040.45|2028.95|2041.76|2030.26|2040.41|2028.91|26
1735568310000|2024-12-30 14:18:30|2039.87|2028.37|2040.88|2029.38|2041.45|2029.95|2039.74|2028.24|27
1735568320000|2024-12-30 14:18:40|2040.87|2029.37|2042.58|2031.08|2042.58|2031.08|2040.87|2029.37|26
1735568330000|2024-12-30 14:18:50|2042.53|2031.03|2041.13|2029.63|2042.72|2031.22|2041.08|2029.58|15
1735568340000|2024-12-30 14:19:00|2041.21|2029.71|2043.01|2031.51|2043.11|2031.61|2041.21|2029.71|30
1735568350000|2024-12-30 14:19:10|2043.02|2031.52|2044.12|2032.62|2044.2|2032.7|2042.8|2031.3|24
1735568360000|2024-12-30 14:19:20|2044.11|2032.61|2045.92|2034.42|2045.92|2034.42|2043.88|2032.38|29
1735568370000|2024-12-30 14:19:30|2045.98|2034.48|2046.82|2035.32|2046.82|2035.32|2045.98|2034.48|24
1735568380000|2024-12-30 14:19:40|2046.87|2035.37|2047.33|2035.83|2047.66|2036.16|2046.84|2035.34|24
1735568390000|2024-12-30 14:19:50|2047.21|2035.71|2047.81|2036.31|2048.62|2037.12|2047.21|2035.71|25
1735568400000|2024-12-30 14:20:00|2047.85|2036.35|2048.09|2036.59|2048.8|2037.3|2047.59|2036.09|29
1735568410000|2024-12-30 14:20:10|2048.16|2036.66|2046.4|2034.9|2048.16|2036.66|2046.4|2034.9|24
1735568420000|2024-12-30 14:20:20|2045.91|2034.41|2044.72|2033.22|2046.17|2034.67|2044.34|2032.84|23
1735568430000|2024-12-30 14:20:30|2044.77|2033.27|2045.17|2033.67|2045.43|2033.93|2044.77|2033.27|23
1735568440000|2024-12-30 14:20:40|2045.07|2033.57|2045.04|2033.54|2045.42|2033.92|2044.81|2033.31|19
1735568450000|2024-12-30 14:20:50|2044.94|2033.44|2046.22|2034.72|2046.22|2034.72|2044.72|2033.22|31
1735568460000|2024-12-30 14:21:00|2046.01|2034.51|2044.57|2033.07|2046.02|2034.52|2044.57|2033.07|15
1735568470000|2024-12-30 14:21:10|2044.66|2033.16|2045.36|2033.86|2045.36|2033.86|2044.66|2033.16|22
1735568480000|2024-12-30 14:21:20|2045.4|2033.9|2045.03|2033.53|2045.62|2034.12|2044.89|2033.39|23
1735568490000|2024-12-30 14:21:30|2044.85|2033.35|2044.57|2033.07|2045.12|2033.62|2044.57|2033.07|8
1735568510000|2024-12-30 14:21:50|2042.95|2031.45|2042.95|2031.45|2042.95|2031.45|2042.95|2031.45|1
1735568520000|2024-12-30 14:22:00|2042.23|2030.73|2042.49|2030.99|2042.49|2030.99|2041.42|2029.92|28
1735568530000|2024-12-30 14:22:10|2042.8|2031.3|2044.45|2032.95|2044.45|2032.95|2042.8|2031.3|28
1735568540000|2024-12-30 14:22:20|2044.48|2032.98|2044.57|2033.07|2044.57|2033.07|2044.44|2032.94|8
1735568550000|2024-12-30 14:22:30|2044.49|2032.99|2043.42|2031.92|2044.57|2033.07|2043.05|2031.55|10
1735568560000|2024-12-30 14:22:40|2043.33|2031.83|2043.11|2031.61|2043.33|2031.83|2042.79|2031.29|26
1735568570000|2024-12-30 14:22:50|2043.06|2031.56|2043.37|2031.87|2043.41|2031.91|2042.46|2030.96|24
1735568580000|2024-12-30 14:23:00|2043.63|2032.13|2043.17|2031.67|2044.57|2033.07|2042.94|2031.44|29
1735568590000|2024-12-30 14:23:10|2043.16|2031.66|2043.34|2031.84|2043.68|2032.18|2043.16|2031.66|24
1735568600000|2024-12-30 14:23:20|2043.39|2031.89|2042.7|2031.2|2043.39|2031.89|2042.7|2031.2|17
1735568610000|2024-12-30 14:23:30|2042.64|2031.14|2043.2|2031.7|2043.22|2031.72|2042.37|2030.87|29
1735568620000|2024-12-30 14:23:40|2043.21|2031.71|2042.88|2031.38|2043.21|2031.71|2042.32|2030.82|7
1735568630000|2024-12-30 14:23:50|2041.94|2030.44|2041.01|2029.51|2041.94|2030.44|2041.01|2029.51|4
1735568640000|2024-12-30 14:24:00|2039.95|2028.45|2037.99|2026.49|2039.95|2028.45|2037.99|2026.49|2
1735568650000|2024-12-30 14:24:10|2038.24|2026.74|2038.76|2027.26|2038.76|2027.26|2037.67|2026.17|21
1735568660000|2024-12-30 14:24:20|2038.96|2027.46|2039.69|2028.19|2040.19|2028.69|2038.96|2027.46|24
1735568670000|2024-12-30 14:24:30|2040.09|2028.59|2041.08|2029.58|2041.08|2029.58|2039.83|2028.33|24
1735568680000|2024-12-30 14:24:40|2041.23|2029.73|2040.73|2029.23|2041.27|2029.77|2040.42|2028.92|20
1735568690000|2024-12-30 14:24:50|2040.68|2029.18|2040.72|2029.22|2040.97|2029.47|2040.46|2028.96|21
1735568700000|2024-12-30 14:25:00|2040.66|2029.16|2040.13|2028.63|2040.97|2029.47|2040.08|2028.58|24
1735568710000|2024-12-30 14:25:10|2040.14|2028.64|2041.31|2029.81|2041.67|2030.17|2040.08|2028.58|22
1735568720000|2024-12-30 14:25:20|2041.36|2029.86|2041.28|2029.78|2041.36|2029.86|2041.28|2029.78|4
1735568740000|2024-12-30 14:25:40|2040.16|2028.66|2039.03|2027.53|2040.16|2028.66|2038.89|2027.39|24
1735568750000|2024-12-30 14:25:50|2039.04|2027.54|2039.03|2027.53|2039.11|2027.61|2038.92|2027.42|17
1735568760000|2024-12-30 14:26:00|2039.04|2027.54|2037.69|2026.19|2039.12|2027.62|2037.69|2026.19|34
1735568770000|2024-12-30 14:26:10|2037.71|2026.21|2037.69|2026.19|2038.36|2026.86|2037.56|2026.06|20
1735568780000|2024-12-30 14:26:20|2037.6|2026.1|2037.18|2025.68|2037.63|2026.13|2036.14|2024.64|27
1735568790000|2024-12-30 14:26:30|2037.16|2025.66|2036.91|2025.41|2037.62|2026.12|2036.91|2025.41|21
1735568800000|2024-12-30 14:26:40|2037.06|2025.56|2037.5|2026|2037.69|2026.19|2037.05|2025.55|18
1735568810000|2024-12-30 14:26:50|2037.55|2026.05|2036.21|2024.71|2037.55|2026.05|2036|2024.5|26
1735568820000|2024-12-30 14:27:00|2036.2|2024.7|2035.98|2024.48|2036.66|2025.16|2035.98|2024.48|19
1735568830000|2024-12-30 14:27:10|2036.17|2024.67|2035.67|2024.17|2036.56|2025.06|2035.62|2024.12|20
1735568840000|2024-12-30 14:27:20|2035.64|2024.14|2036.59|2025.09|2036.59|2025.09|2035.61|2024.11|18
1735568850000|2024-12-30 14:27:30|2036.55|2025.05|2036.61|2025.11|2036.61|2025.11|2036.5|2025|5
1735568860000|2024-12-30 14:27:40|2036.74|2025.24|2039.06|2027.56|2039.06|2027.56|2036.74|2025.24|7
1735568870000|2024-12-30 14:27:50|2038.96|2027.46|2039.36|2027.86|2039.37|2027.87|2038.95|2027.45|29
1735568880000|2024-12-30 14:28:00|2039.37|2027.87|2041.13|2029.63|2041.49|2029.99|2039.27|2027.77|20
1735568890000|2024-12-30 14:28:10|2041.05|2029.55|2042.01|2030.51|2042.21|2030.71|2041.05|2029.55|27
1735568900000|2024-12-30 14:28:20|2042.05|2030.55|2041.95|2030.45|2042.25|2030.75|2041.86|2030.36|24
1735568910000|2024-12-30 14:28:30|2041.85|2030.35|2041.2|2029.7|2041.85|2030.35|2041.11|2029.61|21
1735568920000|2024-12-30 14:28:40|2041.19|2029.69|2041.29|2029.79|2041.42|2029.92|2041.15|2029.65|19
1735568930000|2024-12-30 14:28:50|2041.24|2029.74|2041.52|2030.02|2041.6|2030.1|2041.24|2029.74|24
1735568940000|2024-12-30 14:29:00|2041.51|2030.01|2041.73|2030.23|2041.73|2030.23|2041.08|2029.58|23
1735568950000|2024-12-30 14:29:10|2041.52|2030.02|2041.96|2030.46|2042.04|2030.54|2041.11|2029.61|24
1735568960000|2024-12-30 14:29:20|2042.07|2030.57|2042.23|2030.73|2042.25|2030.75|2042|2030.5|17
1735568970000|2024-12-30 14:29:30|2042.18|2030.68|2042.14|2030.64|2042.28|2030.78|2042.13|2030.63|22
1735568980000|2024-12-30 14:29:40|2042.15|2030.65|2042.18|2030.68|2042.22|2030.72|2042.09|2030.59|24
1735568990000|2024-12-30 14:29:50|2042.16|2030.66|2043.32|2031.82|2043.38|2031.88|2042.16|2030.66|20
1735569000000|2024-12-30 14:30:00|2043.33|2031.83|2042.73|2031.23|2043.5|2032|2042.65|2031.15|25
1735569010000|2024-12-30 14:30:10|2042.74|2031.24|2043.39|2031.89|2043.57|2032.07|2042.46|2030.96|23
1735569020000|2024-12-30 14:30:20|2043.4|2031.9|2041.4|2029.9|2043.54|2032.04|2041.4|2029.9|30
1735569030000|2024-12-30 14:30:30|2041.34|2029.84|2038.45|2026.95|2041.77|2030.27|2038.45|2026.95|33
1735569040000|2024-12-30 14:30:40|2038.35|2026.85|2038.32|2026.82|2038.98|2027.48|2038.09|2026.59|22
1735569050000|2024-12-30 14:30:50|2037.84|2026.34|2037.7|2026.2|2038.11|2026.61|2037.53|2026.03|17
1735569060000|2024-12-30 14:31:00|2036.81|2025.31|2035.92|2024.42|2036.81|2025.31|2035.92|2024.42|2
1735569070000|2024-12-30 14:31:10|2035.67|2024.17|2035.58|2024.08|2035.67|2024.17|2035.45|2023.95|13
1735569080000|2024-12-30 14:31:20|2035.51|2024.01|2035.47|2023.97|2036.85|2025.35|2035.45|2023.95|21
1735569090000|2024-12-30 14:31:30|2035.52|2024.02|2035.67|2024.17|2036.7|2025.2|2035.45|2023.95|33
1735569100000|2024-12-30 14:31:40|2035.62|2024.12|2035.45|2023.95|2037.23|2025.73|2035.45|2023.95|11
1735569120000|2024-12-30 14:32:00|2035.56|2024.06|2035.45|2023.95|2035.56|2024.06|2035.45|2023.95|3
1735569140000|2024-12-30 14:32:20|2035.22|2023.72|2034.89|2023.39|2035.22|2023.72|2034.89|2023.39|2
1735569150000|2024-12-30 14:32:30|2034.28|2022.78|2032.48|2020.98|2034.28|2022.78|2032.48|2020.98|8
1735569160000|2024-12-30 14:32:40|2032.34|2020.84|2032.2|2020.7|2032.34|2020.84|2032.2|2020.7|2
1735569170000|2024-12-30 14:32:50|2025.38|2013.88|2029.38|2017.88|2029.38|2017.88|2025.38|2013.88|27
1735569180000|2024-12-30 14:33:00|2028.97|2017.47|2030.04|2018.54|2030.64|2019.14|2028.94|2017.44|28
1735569190000|2024-12-30 14:33:10|2030.09|2018.59|2028.89|2017.39|2030.34|2018.84|2028.89|2017.39|27
1735569200000|2024-12-30 14:33:20|2028.84|2017.34|2027.43|2015.93|2028.84|2017.34|2027.41|2015.91|21
1735569210000|2024-12-30 14:33:30|2027.33|2015.83|2026.82|2015.32|2027.65|2016.15|2026.36|2014.86|23
1735569220000|2024-12-30 14:33:40|2026.48|2014.98|2024.19|2012.69|2026.94|2015.44|2024.11|2012.61|21
1735569230000|2024-12-30 14:33:50|2024.28|2012.78|2024.75|2013.25|2024.75|2013.25|2024.11|2012.61|18
1735569240000|2024-12-30 14:34:00|2024.37|2012.87|2025.38|2013.88|2025.38|2013.88|2024.12|2012.62|27
1735569250000|2024-12-30 14:34:10|2025.05|2013.55|2026.19|2014.69|2026.65|2015.15|2025.03|2013.53|30
1735569260000|2024-12-30 14:34:20|2025.38|2013.88|2026.36|2014.86|2026.7|2015.2|2024.36|2012.86|38
1735569270000|2024-12-30 14:34:30|2026.41|2014.91|2026.38|2014.88|2026.63|2015.13|2025.46|2013.96|30
1735569280000|2024-12-30 14:34:40|2026.05|2014.55|2022.91|2011.41|2026.14|2014.64|2022.91|2011.41|21
1735569290000|2024-12-30 14:34:50|2022.83|2011.33|2022.75|2011.25|2022.83|2011.33|2022.75|2011.25|2
1735569300000|2024-12-30 14:35:00|2023.07|2011.57|2018.33|2006.83|2023.07|2011.57|2018.33|2006.83|20
1735569310000|2024-12-30 14:35:10|2017.54|2006.04|2015.37|2003.87|2017.54|2006.04|2015.19|2003.69|7
1735569320000|2024-12-30 14:35:20|2015.64|2004.14|2015.54|2004.04|2016.39|2004.89|2015.19|2003.69|24
1735569330000|2024-12-30 14:35:30|2015.1|2003.6|2018.93|2007.43|2018.93|2007.43|2011.25|1999.75|35
1735569340000|2024-12-30 14:35:40|2019.23|2007.73|2017.5|2006|2020.85|2009.35|2017.48|2005.98|29
1735569350000|2024-12-30 14:35:50|2017.48|2005.98|2017.41|2005.91|2018.89|2007.39|2016.57|2005.07|27
1735569360000|2024-12-30 14:36:00|2017.23|2005.73|2017.26|2005.76|2018.06|2006.56|2014.52|2003.02|31
1735569370000|2024-12-30 14:36:10|2017.39|2005.89|2022.75|2011.25|2022.75|2011.25|2017.39|2005.89|33
1735569380000|2024-12-30 14:36:20|2023.03|2011.53|2027.55|2016.05|2027.55|2016.05|2023.03|2011.53|24
1735569390000|2024-12-30 14:36:30|2027.64|2016.14|2029.07|2017.57|2029.07|2017.57|2027.64|2016.14|24
1735569400000|2024-12-30 14:36:40|2029.1|2017.6|2030.04|2018.54|2030.04|2018.54|2028.74|2017.24|19
1735569410000|2024-12-30 14:36:50|2030.88|2019.38|2030.71|2019.21|2031.69|2020.19|2029.81|2018.31|24
1735569420000|2024-12-30 14:37:00|2030.82|2019.32|2029.63|2018.13|2030.82|2019.32|2028.44|2016.94|31
1735569430000|2024-12-30 14:37:10|2029.7|2018.2|2028.41|2016.91|2030.31|2018.81|2027.93|2016.43|28
1735569440000|2024-12-30 14:37:20|2028.21|2016.71|2029.77|2018.27|2029.77|2018.27|2027.58|2016.08|25
1735569450000|2024-12-30 14:37:30|2029.81|2018.31|2028.5|2017|2030.17|2018.67|2028.5|2017|29
1735569460000|2024-12-30 14:37:40|2028.2|2016.7|2029.41|2017.91|2030.05|2018.55|2027.93|2016.43|20
1735569470000|2024-12-30 14:37:50|2029.39|2017.89|2028.39|2016.89|2029.62|2018.12|2028.07|2016.57|35
1735569480000|2024-12-30 14:38:00|2028.4|2016.9|2030.75|2019.25|2030.75|2019.25|2028.15|2016.65|29
1735569490000|2024-12-30 14:38:10|2032.19|2020.69|2033.24|2021.74|2034.64|2023.14|2032.19|2020.69|28
1735569500000|2024-12-30 14:38:20|2033|2021.5|2030.73|2019.23|2033|2021.5|2030.73|2019.23|29
1735569510000|2024-12-30 14:38:30|2030.69|2019.19|2028.8|2017.3|2030.69|2019.19|2028.8|2017.3|24
1735569520000|2024-12-30 14:38:40|2028.76|2017.26|2027.5|2016|2029.68|2018.18|2027.2|2015.7|32
1735569530000|2024-12-30 14:38:50|2027.56|2016.06|2027.6|2016.1|2028.23|2016.73|2027.29|2015.79|25
1735569540000|2024-12-30 14:39:00|2027.27|2015.77|2029.83|2018.33|2030.03|2018.53|2027.06|2015.56|29
1735569550000|2024-12-30 14:39:10|2029.27|2017.77|2028.88|2017.38|2029.58|2018.08|2027.97|2016.47|25
1735569560000|2024-12-30 14:39:20|2028.98|2017.48|2029.66|2018.16|2029.77|2018.27|2028.4|2016.9|27
1735569570000|2024-12-30 14:39:30|2030.03|2018.53|2027.56|2016.06|2030.42|2018.92|2026.44|2014.94|29
1735569580000|2024-12-30 14:39:40|2027.51|2016.01|2028.4|2016.9|2029.58|2018.08|2027.11|2015.61|32
1735569590000|2024-12-30 14:39:50|2028.31|2016.81|2027.13|2015.63|2028.48|2016.98|2026.99|2015.49|26
1735569600000|2024-12-30 14:40:00|2027.59|2016.09|2027.09|2015.59|2027.59|2016.09|2025.62|2014.12|26
1735569610000|2024-12-30 14:40:10|2026.9|2015.4|2025.85|2014.35|2026.9|2015.4|2025.31|2013.81|32
1735569620000|2024-12-30 14:40:20|2025.81|2014.31|2026.72|2015.22|2026.72|2015.22|2024.33|2012.83|29
1735569630000|2024-12-30 14:40:30|2026.83|2015.33|2028.08|2016.58|2028.12|2016.62|2026.83|2015.33|22
1735569640000|2024-12-30 14:40:40|2028.15|2016.65|2028.99|2017.49|2028.99|2017.49|2026.7|2015.2|22
1735569650000|2024-12-30 14:40:50|2029.19|2017.69|2029.98|2018.48|2029.98|2018.48|2028.42|2016.92|25
1735569660000|2024-12-30 14:41:00|2030.39|2018.89|2029.66|2018.16|2031.94|2020.44|2028.87|2017.37|27
1735569670000|2024-12-30 14:41:10|2029.15|2017.65|2031|2019.5|2031.81|2020.31|2028.46|2016.96|20
1735569680000|2024-12-30 14:41:20|2031.21|2019.71|2035.52|2024.02|2035.52|2024.02|2031.21|2019.71|29
1735569690000|2024-12-30 14:41:30|2035.35|2023.85|2037.78|2026.28|2037.85|2026.35|2034.6|2023.1|18
1735569700000|2024-12-30 14:41:40|2037.79|2026.29|2039.11|2027.61|2039.11|2027.61|2037.68|2026.18|13
1735569710000|2024-12-30 14:41:50|2038.94|2027.44|2038.31|2026.81|2038.94|2027.44|2037.91|2026.41|20
1735569720000|2024-12-30 14:42:00|2038.41|2026.91|2036.6|2025.1|2038.51|2027.01|2036.04|2024.54|28
1735569730000|2024-12-30 14:42:10|2036.42|2024.92|2038.87|2027.37|2038.87|2027.37|2035.67|2024.17|22
1735569740000|2024-12-30 14:42:20|2038.94|2027.44|2042.9|2031.4|2043.04|2031.54|2038.94|2027.44|17
1735569750000|2024-12-30 14:42:30|2042.35|2030.85|2040.74|2029.24|2042.35|2030.85|2039.98|2028.48|31
1735569760000|2024-12-30 14:42:40|2040.51|2029.01|2040.51|2029.01|2041.02|2029.52|2040.2|2028.7|21
1735569770000|2024-12-30 14:42:50|2040.27|2028.77|2038.77|2027.27|2040.27|2028.77|2038.39|2026.89|21
1735569780000|2024-12-30 14:43:00|2038.71|2027.21|2036.47|2024.97|2039.03|2027.53|2036.47|2024.97|36
1735569790000|2024-12-30 14:43:10|2036.39|2024.89|2035.92|2024.42|2037.44|2025.94|2035.77|2024.27|33
1735569800000|2024-12-30 14:43:20|2035.87|2024.37|2037.31|2025.81|2037.57|2026.07|2035.87|2024.37|24
1735569810000|2024-12-30 14:43:30|2037.48|2025.98|2038.1|2026.6|2038.17|2026.67|2036.53|2025.03|33
1735569820000|2024-12-30 14:43:40|2038.12|2026.62|2037.72|2026.22|2038.4|2026.9|2036.96|2025.46|17
1735569830000|2024-12-30 14:43:50|2037.59|2026.09|2038.24|2026.74|2038.36|2026.86|2037.54|2026.04|24
1735569840000|2024-12-30 14:44:00|2038.25|2026.75|2036.82|2025.32|2038.25|2026.75|2036.82|2025.32|30
1735569850000|2024-12-30 14:44:10|2036.97|2025.47|2037.22|2025.72|2037.28|2025.78|2036.03|2024.53|28
1735569860000|2024-12-30 14:44:20|2037.08|2025.58|2036.92|2025.42|2037.28|2025.78|2035.77|2024.27|23
1735569870000|2024-12-30 14:44:30|2036.78|2025.28|2035.31|2023.81|2036.78|2025.28|2035.28|2023.78|26
1735569880000|2024-12-30 14:44:40|2035.48|2023.98|2034.33|2022.83|2035.49|2023.99|2034.27|2022.77|14
1735569890000|2024-12-30 14:44:50|2034.06|2022.56|2036.15|2024.65|2036.48|2024.98|2033.95|2022.45|26
1735569900000|2024-12-30 14:45:00|2036.11|2024.61|2031.56|2020.06|2036.11|2024.61|2031.4|2019.9|34
1735569910000|2024-12-30 14:45:10|2031.47|2019.97|2032.41|2020.91|2033.8|2022.3|2031.35|2019.85|29
1735569920000|2024-12-30 14:45:20|2032.36|2020.86|2035.55|2024.05|2035.56|2024.06|2032.36|2020.86|29
1735569930000|2024-12-30 14:45:30|2035.5|2024|2035.64|2024.14|2036.53|2025.03|2035.16|2023.66|19
1735569940000|2024-12-30 14:45:40|2035.82|2024.32|2037.45|2025.95|2037.45|2025.95|2035.65|2024.15|29
1735569950000|2024-12-30 14:45:50|2037.64|2026.14|2037.67|2026.17|2038.69|2027.19|2037.57|2026.07|15
1735569960000|2024-12-30 14:46:00|2037.56|2026.06|2033.89|2022.39|2037.56|2026.06|2033.89|2022.39|28
1735569970000|2024-12-30 14:46:10|2033.62|2022.12|2032.17|2020.67|2033.62|2022.12|2031.36|2019.86|26
1735569980000|2024-12-30 14:46:20|2031.96|2020.46|2032.75|2021.25|2033.48|2021.98|2031.91|2020.41|26
1735569990000|2024-12-30 14:46:30|2032.85|2021.35|2032.95|2021.45|2034.12|2022.62|2032.85|2021.35|22
1735570000000|2024-12-30 14:46:40|2032.99|2021.49|2030.78|2019.28|2033.08|2021.58|2030.78|2019.28|31
1735570010000|2024-12-30 14:46:50|2030.75|2019.25|2028.62|2017.12|2030.75|2019.25|2027.99|2016.49|28
1735570020000|2024-12-30 14:47:00|2027.81|2016.31|2028.92|2017.42|2029.93|2018.43|2027.56|2016.06|26
1735570030000|2024-12-30 14:47:10|2028.79|2017.29|2028.14|2016.64|2029.51|2018.01|2027.79|2016.29|22
1735570040000|2024-12-30 14:47:20|2028.3|2016.8|2027.62|2016.12|2029.35|2017.85|2027.41|2015.91|28
1735570050000|2024-12-30 14:47:30|2027.71|2016.21|2026.19|2014.69|2027.71|2016.21|2025.77|2014.27|29
1735570060000|2024-12-30 14:47:40|2026.41|2014.91|2027|2015.5|2027.52|2016.02|2025.68|2014.18|25
1735570070000|2024-12-30 14:47:50|2026.93|2015.43|2027.15|2015.65|2027.15|2015.65|2026.37|2014.87|28
1735570080000|2024-12-30 14:48:00|2027.1|2015.6|2025.16|2013.66|2027.34|2015.84|2025.16|2013.66|25
1735570090000|2024-12-30 14:48:10|2025.05|2013.55|2025.6|2014.1|2026.29|2014.79|2024.79|2013.29|21
1735570100000|2024-12-30 14:48:20|2025.65|2014.15|2026.3|2014.8|2026.88|2015.38|2025.58|2014.08|27
1735570110000|2024-12-30 14:48:30|2026.06|2014.56|2025.53|2014.03|2026.06|2014.56|2025.26|2013.76|13
1735570120000|2024-12-30 14:48:40|2025.46|2013.96|2026.07|2014.57|2026.28|2014.78|2025.32|2013.82|24
1735570130000|2024-12-30 14:48:50|2025.7|2014.2|2025.54|2014.04|2025.7|2014.2|2024.91|2013.41|28
1735570140000|2024-12-30 14:49:00|2025.44|2013.94|2024.46|2012.96|2025.44|2013.94|2024.09|2012.59|21
1735570150000|2024-12-30 14:49:10|2024.54|2013.04|2024.36|2012.86|2024.55|2013.05|2023.93|2012.43|16
1735570160000|2024-12-30 14:49:20|2024.29|2012.79|2026.89|2015.39|2026.89|2015.39|2024.29|2012.79|8
1735570170000|2024-12-30 14:49:30|2027.48|2015.98|2026.23|2014.73|2027.71|2016.21|2025.74|2014.24|25
1735570180000|2024-12-30 14:49:40|2026.25|2014.75|2023.22|2011.72|2026.29|2014.79|2023.18|2011.68|32
1735570190000|2024-12-30 14:49:50|2023.36|2011.86|2024.38|2012.88|2024.71|2013.21|2023.35|2011.85|24
1735570200000|2024-12-30 14:50:00|2024.36|2012.86|2024.77|2013.27|2024.97|2013.47|2024.05|2012.55|22
1735570210000|2024-12-30 14:50:10|2024.59|2013.09|2026.54|2015.04|2026.54|2015.04|2023.92|2012.42|20
1735570220000|2024-12-30 14:50:20|2026.68|2015.18|2026.03|2014.53|2027.83|2016.33|2025.48|2013.98|29
1735570230000|2024-12-30 14:50:30|2025.98|2014.48|2027.84|2016.34|2028.13|2016.63|2025.94|2014.44|26
1735570240000|2024-12-30 14:50:40|2027.9|2016.4|2027.58|2016.08|2027.9|2016.4|2027.03|2015.53|24
1735570250000|2024-12-30 14:50:50|2027.61|2016.11|2029.9|2018.4|2029.9|2018.4|2027.61|2016.11|25
1735570260000|2024-12-30 14:51:00|2029.74|2018.24|2030.56|2019.06|2030.79|2019.29|2029.42|2017.92|21
1735570270000|2024-12-30 14:51:10|2030.15|2018.65|2029.07|2017.57|2030.16|2018.66|2028.86|2017.36|30
1735570280000|2024-12-30 14:51:20|2029.14|2017.64|2030.22|2018.72|2030.22|2018.72|2029.14|2017.64|28
1735570290000|2024-12-30 14:51:30|2030.18|2018.68|2030.45|2018.95|2031.95|2020.45|2030.14|2018.64|21
1735570300000|2024-12-30 14:51:40|2030.41|2018.91|2028.16|2016.66|2030.41|2018.91|2028.07|2016.57|27
1735570310000|2024-12-30 14:51:50|2028.06|2016.56|2027.63|2016.13|2028.72|2017.22|2027.42|2015.92|31
1735570320000|2024-12-30 14:52:00|2027.58|2016.08|2026.16|2014.66|2027.58|2016.08|2026.04|2014.54|28
1735570330000|2024-12-30 14:52:10|2025.87|2014.37|2029.03|2017.53|2029.03|2017.53|2025.15|2013.65|28
1735570340000|2024-12-30 14:52:20|2028.81|2017.31|2030.9|2019.4|2030.9|2019.4|2028.81|2017.31|26
1735570350000|2024-12-30 14:52:30|2030.85|2019.35|2030.53|2019.03|2031.26|2019.76|2030.36|2018.86|21
1735570360000|2024-12-30 14:52:40|2030.49|2018.99|2028.9|2017.4|2030.49|2018.99|2028.77|2017.27|16
1735570370000|2024-12-30 14:52:50|2028.99|2017.49|2029.73|2018.23|2030.22|2018.72|2028.99|2017.49|25
1735570380000|2024-12-30 14:53:00|2029.71|2018.21|2029.55|2018.05|2029.71|2018.21|2028.21|2016.71|21
1735570390000|2024-12-30 14:53:10|2029.67|2018.17|2031.56|2020.06|2031.56|2020.06|2029.54|2018.04|21
1735570400000|2024-12-30 14:53:20|2031.41|2019.91|2030.66|2019.16|2031.75|2020.25|2030.4|2018.9|26
1735570410000|2024-12-30 14:53:30|2030.76|2019.26|2030.9|2019.4|2030.96|2019.46|2030.21|2018.71|23
1735570420000|2024-12-30 14:53:40|2030.79|2019.29|2030.24|2018.74|2030.8|2019.3|2029.81|2018.31|24
1735570430000|2024-12-30 14:53:50|2029.67|2018.17|2030.57|2019.07|2030.58|2019.08|2029.62|2018.12|18
1735570440000|2024-12-30 14:54:00|2030.49|2018.99|2030.19|2018.69|2031.16|2019.66|2029.39|2017.89|20
1735570450000|2024-12-30 14:54:10|2030.15|2018.65|2031.83|2020.33|2031.83|2020.33|2030.15|2018.65|25
1735570460000|2024-12-30 14:54:20|2031.92|2020.42|2029.63|2018.13|2031.92|2020.42|2029.63|2018.13|28
1735570470000|2024-12-30 14:54:30|2029.77|2018.27|2029.69|2018.19|2029.82|2018.32|2029.65|2018.15|11
1735570480000|2024-12-30 14:54:40|2029.71|2018.21|2029.71|2018.21|2029.71|2018.21|2029.12|2017.62|22
1735570490000|2024-12-30 14:54:50|2029.81|2018.31|2029.94|2018.44|2030.21|2018.71|2029.6|2018.1|28
1735570500000|2024-12-30 14:55:00|2029.9|2018.4|2028.15|2016.65|2030.25|2018.75|2027.99|2016.49|32
1735570510000|2024-12-30 14:55:10|2028|2016.5|2028.35|2016.85|2028.6|2017.1|2027.74|2016.24|31
1735570520000|2024-12-30 14:55:20|2028.4|2016.9|2030.48|2018.98|2030.48|2018.98|2028.08|2016.58|25
1735570530000|2024-12-30 14:55:30|2030.49|2018.99|2028.88|2017.38|2030.49|2018.99|2028.73|2017.23|21
1735570540000|2024-12-30 14:55:40|2028.93|2017.43|2027.51|2016.01|2028.93|2017.43|2027.51|2016.01|24
1735570550000|2024-12-30 14:55:50|2027.63|2016.13|2027.6|2016.1|2027.76|2016.26|2026.71|2015.21|32
1735570560000|2024-12-30 14:56:00|2027.55|2016.05|2028.3|2016.8|2028.3|2016.8|2026.93|2015.43|24
1735570570000|2024-12-30 14:56:10|2028.32|2016.82|2026.42|2014.92|2028.65|2017.15|2026.41|2014.91|25
1735570580000|2024-12-30 14:56:20|2026.49|2014.99|2026.81|2015.31|2026.88|2015.38|2026.31|2014.81|22
1735570590000|2024-12-30 14:56:30|2027.11|2015.61|2024.97|2013.47|2027.24|2015.74|2024.96|2013.46|23
1735570600000|2024-12-30 14:56:40|2024.86|2013.36|2028.25|2016.75|2028.25|2016.75|2024.45|2012.95|26
1735570610000|2024-12-30 14:56:50|2028.17|2016.67|2027.88|2016.38|2028.17|2016.67|2027.63|2016.13|10
1735570620000|2024-12-30 14:57:00|2028.18|2016.68|2027.93|2016.43|2028.25|2016.75|2027.33|2015.83|22
1735570630000|2024-12-30 14:57:10|2027.89|2016.39|2027.62|2016.12|2027.91|2016.41|2026.94|2015.44|27
1735570640000|2024-12-30 14:57:20|2027.75|2016.25|2030.8|2019.3|2030.8|2019.3|2027.68|2016.18|27
1735570650000|2024-12-30 14:57:30|2030.76|2019.26|2029.41|2017.91|2031.45|2019.95|2029.02|2017.52|32
1735570660000|2024-12-30 14:57:40|2029.31|2017.81|2028.27|2016.77|2029.31|2017.81|2028.27|2016.77|15
1735570670000|2024-12-30 14:57:50|2028.02|2016.52|2026.89|2015.39|2028.02|2016.52|2026.89|2015.39|29
1735570680000|2024-12-30 14:58:00|2027.1|2015.6|2025.91|2014.41|2027.26|2015.76|2025.9|2014.4|22
1735570690000|2024-12-30 14:58:10|2025.87|2014.37|2026.72|2015.22|2026.83|2015.33|2025.77|2014.27|24
1735570700000|2024-12-30 14:58:20|2026.68|2015.18|2026.6|2015.1|2027.32|2015.82|2026.6|2015.1|19
1735570710000|2024-12-30 14:58:30|2026.82|2015.32|2027.21|2015.71|2027.43|2015.93|2026.78|2015.28|16
1735570720000|2024-12-30 14:58:40|2027.2|2015.7|2026.48|2014.98|2027.2|2015.7|2026.42|2014.92|22
1735570730000|2024-12-30 14:58:50|2026.51|2015.01|2026.44|2014.94|2026.51|2015.01|2026.24|2014.74|26
1735570740000|2024-12-30 14:59:00|2026.42|2014.92|2026.94|2015.44|2027.21|2015.71|2026.42|2014.92|23
1735570750000|2024-12-30 14:59:10|2027.04|2015.54|2025.62|2014.12|2027.43|2015.93|2025.47|2013.97|20
1735570760000|2024-12-30 14:59:20|2025.66|2014.16|2024.38|2012.88|2026.32|2014.82|2023.9|2012.4|20
1735570770000|2024-12-30 14:59:30|2024.29|2012.79|2023.82|2012.32|2024.29|2012.79|2022.77|2011.27|19
1735570780000|2024-12-30 14:59:40|2023.87|2012.37|2023.04|2011.54|2023.94|2012.44|2022.93|2011.43|21
1735570790000|2024-12-30 14:59:50|2023.05|2011.55|2023.61|2012.11|2023.62|2012.12|2023.05|2011.55|24
1735570800000|2024-12-30 15:00:00|2023.94|2012.44|2022.66|2011.16|2024.38|2012.88|2022.66|2011.16|28
1735570810000|2024-12-30 15:00:10|2022.63|2011.13|2022.63|2011.13|2022.63|2011.13|2022.63|2011.13|1
1735570820000|2024-12-30 15:00:20|2022.73|2011.23|2027.43|2015.93|2027.43|2015.93|2022.73|2011.23|15
1735570830000|2024-12-30 15:00:30|2027.3|2015.8|2029.6|2018.1|2029.6|2018.1|2026.32|2014.82|25
1735570840000|2024-12-30 15:00:40|2029.65|2018.15|2031.8|2020.3|2032.53|2021.03|2029.55|2018.05|24
1735570850000|2024-12-30 15:00:50|2031.81|2020.31|2031.72|2020.22|2032.78|2021.28|2031.72|2020.22|14
1735570860000|2024-12-30 15:01:00|2031.52|2020.02|2031.52|2020.02|2032.98|2021.48|2031.32|2019.82|25
1735570870000|2024-12-30 15:01:10|2031.24|2019.74|2030.22|2018.72|2031.32|2019.82|2029.35|2017.85|32
1735570880000|2024-12-30 15:01:20|2030.18|2018.68|2033.89|2022.39|2034.2|2022.7|2030.13|2018.63|25
1735570890000|2024-12-30 15:01:30|2033.62|2022.12|2034.88|2023.38|2034.92|2023.42|2033.43|2021.93|17
1735570900000|2024-12-30 15:01:40|2034.73|2023.23|2036.12|2024.62|2036.2|2024.7|2034.73|2023.23|25
1735570910000|2024-12-30 15:01:50|2036.26|2024.76|2038.53|2027.03|2038.54|2027.04|2036.12|2024.62|31
1735570920000|2024-12-30 15:02:00|2038.49|2026.99|2039.53|2028.03|2041.11|2029.61|2038.41|2026.91|22
1735570930000|2024-12-30 15:02:10|2039.42|2027.92|2036.09|2024.59|2039.42|2027.92|2036.09|2024.59|28
1735570940000|2024-12-30 15:02:20|2036.13|2024.63|2032.31|2020.81|2036.17|2024.67|2032.31|2020.81|26
1735570950000|2024-12-30 15:02:30|2032.11|2020.61|2032.79|2021.29|2032.96|2021.46|2031.59|2020.09|22
1735570960000|2024-12-30 15:02:40|2032.88|2021.38|2032.26|2020.76|2033.78|2022.28|2032.26|2020.76|23
1735570970000|2024-12-30 15:02:50|2032.55|2021.05|2030.79|2019.29|2032.66|2021.16|2030.38|2018.88|27
1735570980000|2024-12-30 15:03:00|2030.8|2019.3|2029.39|2017.89|2030.8|2019.3|2029.2|2017.7|23
1735570990000|2024-12-30 15:03:10|2029.27|2017.77|2030.81|2019.31|2030.81|2019.31|2028.26|2016.76|24
1735571000000|2024-12-30 15:03:20|2030.69|2019.19|2030.81|2019.31|2030.81|2019.31|2030.4|2018.9|15
1735571010000|2024-12-30 15:03:30|2031.89|2020.39|2033.33|2021.83|2033.57|2022.07|2031.89|2020.39|26
1735571020000|2024-12-30 15:03:40|2033.06|2021.56|2034.85|2023.35|2035.45|2023.95|2032.85|2021.35|25
1735571030000|2024-12-30 15:03:50|2035.16|2023.66|2035.76|2024.26|2035.96|2024.46|2035.01|2023.51|23
1735571040000|2024-12-30 15:04:00|2035.63|2024.13|2037.18|2025.68|2037.18|2025.68|2035.59|2024.09|30
1735571050000|2024-12-30 15:04:10|2037.26|2025.76|2038.74|2027.24|2038.88|2027.38|2037.26|2025.76|31
1735571060000|2024-12-30 15:04:20|2038.88|2027.38|2037.67|2026.17|2039|2027.5|2037.4|2025.9|29
1735571070000|2024-12-30 15:04:30|2037.86|2026.36|2035.95|2024.45|2037.91|2026.41|2035.78|2024.28|23
1735571080000|2024-12-30 15:04:40|2036.02|2024.52|2036.7|2025.2|2036.78|2025.28|2035.8|2024.3|25
1735571090000|2024-12-30 15:04:50|2036.89|2025.39|2036.32|2024.82|2036.89|2025.39|2035.94|2024.44|27
1735571100000|2024-12-30 15:05:00|2036.27|2024.77|2034.3|2022.8|2037|2025.5|2034.05|2022.55|30
1735571110000|2024-12-30 15:05:10|2034.26|2022.76|2037.84|2026.34|2038.2|2026.7|2034.21|2022.71|27
1735571120000|2024-12-30 15:05:20|2037.81|2026.31|2037.2|2025.7|2039.52|2028.02|2036.97|2025.47|35
1735571130000|2024-12-30 15:05:30|2037.15|2025.65|2038.13|2026.63|2038.28|2026.78|2036.87|2025.37|23
1735571140000|2024-12-30 15:05:40|2038.07|2026.57|2036.84|2025.34|2038.07|2026.57|2035.57|2024.07|33
1735571150000|2024-12-30 15:05:50|2036.89|2025.39|2039.32|2027.82|2039.41|2027.91|2036.82|2025.32|28
1735571160000|2024-12-30 15:06:00|2039.31|2027.81|2037.27|2025.77|2039.32|2027.82|2036.27|2024.77|31
1735571170000|2024-12-30 15:06:10|2036.97|2025.47|2039.76|2028.26|2039.92|2028.42|2036.97|2025.47|24
1735571180000|2024-12-30 15:06:20|2039.92|2028.42|2039.18|2027.68|2040.53|2029.03|2039.01|2027.51|23
1735571190000|2024-12-30 15:06:30|2039.13|2027.63|2038.47|2026.97|2039.13|2027.63|2037.2|2025.7|23
1735571200000|2024-12-30 15:06:40|2038.46|2026.96|2039.93|2028.43|2040.85|2029.35|2038.46|2026.96|28
1735571210000|2024-12-30 15:06:50|2040.1|2028.6|2042.09|2030.59|2042.29|2030.79|2040.1|2028.6|29
1735571220000|2024-12-30 15:07:00|2041.91|2030.41|2040.59|2029.09|2041.91|2030.41|2040.08|2028.58|32
1735571230000|2024-12-30 15:07:10|2040.38|2028.88|2041.26|2029.76|2041.59|2030.09|2040.04|2028.54|26
1735571240000|2024-12-30 15:07:20|2041.46|2029.96|2042.76|2031.26|2042.76|2031.26|2041.46|2029.96|17
1735571250000|2024-12-30 15:07:30|2042.77|2031.27|2043.04|2031.54|2043.04|2031.54|2042.34|2030.84|18
1735571260000|2024-12-30 15:07:40|2043.41|2031.91|2045.64|2034.14|2046.23|2034.73|2043.41|2031.91|25
1735571270000|2024-12-30 15:07:50|2045.83|2034.33|2045.88|2034.38|2046.17|2034.67|2045.61|2034.11|27
1735571280000|2024-12-30 15:08:00|2045.78|2034.28|2045.17|2033.67|2046.46|2034.96|2045.01|2033.51|31
1735571290000|2024-12-30 15:08:10|2045.5|2034|2044.77|2033.27|2045.69|2034.19|2044.77|2033.27|20
1735571300000|2024-12-30 15:08:20|2044.54|2033.04|2045.6|2034.1|2046.02|2034.52|2044.49|2032.99|32
1735571310000|2024-12-30 15:08:30|2045.55|2034.05|2043.94|2032.44|2045.55|2034.05|2043.94|2032.44|25
1735571320000|2024-12-30 15:08:40|2043.83|2032.33|2043.24|2031.74|2043.85|2032.35|2043.17|2031.67|15
1735571330000|2024-12-30 15:08:50|2043.13|2031.63|2043.12|2031.62|2043.58|2032.08|2042.93|2031.43|23
1735571340000|2024-12-30 15:09:00|2043.19|2031.69|2043.16|2031.66|2043.31|2031.81|2042.3|2030.8|32
1735571350000|2024-12-30 15:09:10|2043.19|2031.69|2041.7|2030.2|2043.19|2031.69|2041.25|2029.75|26
1735571360000|2024-12-30 15:09:20|2040.97|2029.47|2041.01|2029.51|2041.15|2029.65|2040.38|2028.88|30
1735571370000|2024-12-30 15:09:30|2041.06|2029.56|2041|2029.5|2041.87|2030.37|2040.85|2029.35|23
1735571380000|2024-12-30 15:09:40|2040.86|2029.36|2039.19|2027.69|2040.86|2029.36|2039.19|2027.69|25
1735571390000|2024-12-30 15:09:50|2039.16|2027.66|2039.6|2028.1|2039.6|2028.1|2038.26|2026.76|28
1735571400000|2024-12-30 15:10:00|2039.55|2028.05|2038.77|2027.27|2039.72|2028.22|2038.77|2027.27|25
1735571410000|2024-12-30 15:10:10|2038.78|2027.28|2039.4|2027.9|2040.2|2028.7|2037.63|2026.13|32
1735571420000|2024-12-30 15:10:20|2039.36|2027.86|2039.38|2027.88|2040.27|2028.77|2038.66|2027.16|26
1735571430000|2024-12-30 15:10:30|2039.52|2028.02|2039.51|2028.01|2040.34|2028.84|2039.38|2027.88|23
1735571440000|2024-12-30 15:10:40|2039.52|2028.02|2040|2028.5|2040.05|2028.55|2039.32|2027.82|17
1735571450000|2024-12-30 15:10:50|2040.04|2028.54|2043.36|2031.86|2043.63|2032.13|2040.04|2028.54|24
1735571460000|2024-12-30 15:11:00|2043.37|2031.87|2040.78|2029.28|2043.63|2032.13|2040.46|2028.96|29
1735571470000|2024-12-30 15:11:10|2040.69|2029.19|2040.65|2029.15|2040.69|2029.19|2038.23|2026.73|27
1735571480000|2024-12-30 15:11:20|2040.14|2028.64|2039.32|2027.82|2040.56|2029.06|2038.73|2027.23|29
1735571490000|2024-12-30 15:11:30|2039.24|2027.74|2040.03|2028.53|2040.12|2028.62|2039.24|2027.74|23
1735571500000|2024-12-30 15:11:40|2039.83|2028.33|2038.71|2027.21|2039.83|2028.33|2037.64|2026.14|30
1735571510000|2024-12-30 15:11:50|2038.7|2027.2|2039.09|2027.59|2039.92|2028.42|2038.4|2026.9|26
1735571520000|2024-12-30 15:12:00|2039.11|2027.61|2037.43|2025.93|2039.27|2027.77|2036.69|2025.19|19
1735571530000|2024-12-30 15:12:10|2037.46|2025.96|2038.44|2026.94|2039.26|2027.76|2037.2|2025.7|25
1735571540000|2024-12-30 15:12:20|2038.45|2026.95|2039.6|2028.1|2040.66|2029.16|2038.45|2026.95|22
1735571550000|2024-12-30 15:12:30|2039.55|2028.05|2041.25|2029.75|2042.08|2030.58|2039.55|2028.05|23
1735571560000|2024-12-30 15:12:40|2041.1|2029.6|2040.98|2029.48|2041.1|2029.6|2040.39|2028.89|16
1735571570000|2024-12-30 15:12:50|2041.34|2029.84|2041.98|2030.48|2042.44|2030.94|2041.01|2029.51|19
1735571580000|2024-12-30 15:13:00|2042.17|2030.67|2040.73|2029.23|2042.59|2031.09|2040.73|2029.23|24
1735571590000|2024-12-30 15:13:10|2040.13|2028.63|2038.93|2027.43|2040.23|2028.73|2038.93|2027.43|25
1735571600000|2024-12-30 15:13:20|2038.89|2027.39|2038.68|2027.18|2039.57|2028.07|2038.43|2026.93|29
1735571610000|2024-12-30 15:13:30|2038.71|2027.21|2036.55|2025.05|2038.91|2027.41|2036.55|2025.05|26
1735571620000|2024-12-30 15:13:40|2036.84|2025.34|2036.8|2025.3|2036.9|2025.4|2035.72|2024.22|28
1735571630000|2024-12-30 15:13:50|2036.69|2025.19|2035.38|2023.88|2036.79|2025.29|2035.32|2023.82|21
1735571640000|2024-12-30 15:14:00|2035.37|2023.87|2035.74|2024.24|2036.31|2024.81|2035.37|2023.87|24
1735571650000|2024-12-30 15:14:10|2035.43|2023.93|2034.15|2022.65|2035.98|2024.48|2034.15|2022.65|25
1735571660000|2024-12-30 15:14:20|2034.11|2022.61|2033.49|2021.99|2034.11|2022.61|2033.02|2021.52|23
1735571670000|2024-12-30 15:14:30|2033.51|2022.01|2033.03|2021.53|2033.83|2022.33|2032.77|2021.27|27
1735571680000|2024-12-30 15:14:40|2032.98|2021.48|2031.91|2020.41|2032.98|2021.48|2031.6|2020.1|27
1735571690000|2024-12-30 15:14:50|2031.72|2020.22|2031.93|2020.43|2031.96|2020.46|2030.63|2019.13|21
1735571700000|2024-12-30 15:15:00|2031.99|2020.49|2033.03|2021.53|2033.04|2021.54|2031.58|2020.08|28
1735571710000|2024-12-30 15:15:10|2033.01|2021.51|2032.81|2021.31|2033.01|2021.51|2030.62|2019.12|27
1735571720000|2024-12-30 15:15:20|2032.38|2020.88|2032.33|2020.83|2033.86|2022.36|2032.04|2020.54|30
1735571730000|2024-12-30 15:15:30|2032.51|2021.01|2032.32|2020.82|2033.08|2021.58|2031.78|2020.28|31
1735571740000|2024-12-30 15:15:40|2032.51|2021.01|2032.44|2020.94|2033.08|2021.58|2032.2|2020.7|20
1735571750000|2024-12-30 15:15:50|2032.03|2020.53|2033.3|2021.8|2033.3|2021.8|2031.82|2020.32|22
1735571760000|2024-12-30 15:16:00|2033.22|2021.72|2034.56|2023.06|2034.65|2023.15|2033.22|2021.72|22
1735571770000|2024-12-30 15:16:10|2034.6|2023.1|2033.75|2022.25|2034.6|2023.1|2033.75|2022.25|7
1735571780000|2024-12-30 15:16:20|2032.31|2020.81|2031.31|2019.81|2032.31|2020.81|2031.08|2019.58|19
1735571790000|2024-12-30 15:16:30|2031.2|2019.7|2027.97|2016.47|2031.2|2019.7|2027.79|2016.29|26
1735571800000|2024-12-30 15:16:40|2028.11|2016.61|2027.79|2016.29|2028.29|2016.79|2027.75|2016.25|11
1735571810000|2024-12-30 15:16:50|2027.75|2016.25|2027.75|2016.25|2027.75|2016.25|2027.75|2016.25|1
1735571830000|2024-12-30 15:17:10|2026.63|2015.13|2025.67|2014.17|2026.63|2015.13|2024.44|2012.94|23
1735571840000|2024-12-30 15:17:20|2025.57|2014.07|2028.46|2016.96|2029.27|2017.77|2025.57|2014.07|37
1735571850000|2024-12-30 15:17:30|2028.47|2016.97|2028.24|2016.74|2028.77|2017.27|2027.65|2016.15|27
1735571860000|2024-12-30 15:17:40|2028.43|2016.93|2026.31|2014.81|2028.43|2016.93|2025.85|2014.35|29
1735571870000|2024-12-30 15:17:50|2026.42|2014.92|2026.81|2015.31|2026.94|2015.44|2026.2|2014.7|25
1735571880000|2024-12-30 15:18:00|2026.9|2015.4|2025.48|2013.98|2026.9|2015.4|2025.03|2013.53|27
1735571890000|2024-12-30 15:18:10|2025.82|2014.32|2024.26|2012.76|2025.82|2014.32|2024.26|2012.76|26
1735571900000|2024-12-30 15:18:20|2023.83|2012.33|2024.96|2013.46|2024.96|2013.46|2023.14|2011.64|26
1735571910000|2024-12-30 15:18:30|2024.81|2013.31|2024.32|2012.82|2024.94|2013.44|2023.83|2012.33|22
1735571920000|2024-12-30 15:18:40|2024.39|2012.89|2024.46|2012.96|2025.25|2013.75|2024.2|2012.7|30
1735571930000|2024-12-30 15:18:50|2024.41|2012.91|2025.42|2013.92|2025.42|2013.92|2024.41|2012.91|18
1735571940000|2024-12-30 15:19:00|2025.09|2013.59|2024.94|2013.44|2025.24|2013.74|2023.94|2012.44|28
1735571950000|2024-12-30 15:19:10|2025.04|2013.54|2025.42|2013.92|2025.42|2013.92|2025.04|2013.54|12
1735571960000|2024-12-30 15:19:20|2025.45|2013.95|2027.66|2016.16|2029.01|2017.51|2025.45|2013.95|32
1735571970000|2024-12-30 15:19:30|2027.7|2016.2|2026.91|2015.41|2027.91|2016.41|2026.91|2015.41|25
1735571980000|2024-12-30 15:19:40|2026.49|2014.99|2026.46|2014.96|2026.5|2015|2025.52|2014.02|30
1735571990000|2024-12-30 15:19:50|2026.54|2015.04|2026.22|2014.72|2027.12|2015.62|2026.18|2014.68|20
1735572000000|2024-12-30 15:20:00|2026.32|2014.82|2027.04|2015.54|2027.04|2015.54|2026.32|2014.82|13
1735572010000|2024-12-30 15:20:10|2027.03|2015.53|2025.04|2013.54|2027.03|2015.53|2024.97|2013.47|21
1735572020000|2024-12-30 15:20:20|2024.87|2013.37|2027.49|2015.99|2027.49|2015.99|2024.87|2013.37|25
1735572030000|2024-12-30 15:20:30|2027|2015.5|2029.33|2017.83|2029.88|2018.38|2027|2015.5|26
1735572040000|2024-12-30 15:20:40|2029.37|2017.87|2026.91|2015.41|2029.42|2017.92|2026.91|2015.41|28
1735572050000|2024-12-30 15:20:50|2026.56|2015.06|2025.17|2013.67|2026.71|2015.21|2024.87|2013.37|28
1735572060000|2024-12-30 15:21:00|2025.43|2013.93|2024.96|2013.46|2026.22|2014.72|2024.87|2013.37|21
1735572070000|2024-12-30 15:21:10|2024.95|2013.45|2024.87|2013.37|2025.14|2013.64|2024.87|2013.37|9
1735572080000|2024-12-30 15:21:20|2025.35|2013.85|2025.03|2013.53|2025.71|2014.21|2024.87|2013.37|22
1735572090000|2024-12-30 15:21:30|2024.93|2013.43|2026.41|2014.91|2027.08|2015.58|2024.87|2013.37|26
1735572100000|2024-12-30 15:21:40|2026.31|2014.81|2027.07|2015.57|2027.07|2015.57|2026.17|2014.67|28
1735572110000|2024-12-30 15:21:50|2027.12|2015.62|2026.76|2015.26|2027.52|2016.02|2026.19|2014.69|20
1735572120000|2024-12-30 15:22:00|2027.07|2015.57|2027.97|2016.47|2028.35|2016.85|2026.87|2015.37|24
1735572130000|2024-12-30 15:22:10|2028.13|2016.63|2029.08|2017.58|2030.07|2018.57|2028.13|2016.63|20
1735572140000|2024-12-30 15:22:20|2028.47|2016.97|2027.82|2016.32|2028.48|2016.98|2026.95|2015.45|27
1735572150000|2024-12-30 15:22:30|2028.13|2016.63|2028.45|2016.95|2028.79|2017.29|2027.5|2016|24
1735572160000|2024-12-30 15:22:40|2028.56|2017.06|2028.14|2016.64|2028.56|2017.06|2027.72|2016.22|29
1735572170000|2024-12-30 15:22:50|2028.18|2016.68|2027.59|2016.09|2028.18|2016.68|2027.06|2015.56|23
1735572180000|2024-12-30 15:23:00|2027.55|2016.05|2026.27|2014.77|2027.55|2016.05|2024.99|2013.49|27
1735572190000|2024-12-30 15:23:10|2026.22|2014.72|2026.51|2015.01|2026.51|2015.01|2025.43|2013.93|19
1735572200000|2024-12-30 15:23:20|2026.55|2015.05|2026.4|2014.9|2026.55|2015.05|2025.45|2013.95|29
1735572210000|2024-12-30 15:23:30|2026.16|2014.66|2025.73|2014.23|2026.3|2014.8|2025.51|2014.01|25
1735572220000|2024-12-30 15:23:40|2025.77|2014.27|2025.54|2014.04|2026.18|2014.68|2025.4|2013.9|27
1735572230000|2024-12-30 15:23:50|2025.48|2013.98|2026.08|2014.58|2026.11|2014.61|2025.48|2013.98|28
1735572240000|2024-12-30 15:24:00|2025.9|2014.4|2026.16|2014.66|2026.16|2014.66|2025.46|2013.96|21
1735572250000|2024-12-30 15:24:10|2026.07|2014.57|2025.22|2013.72|2026.07|2014.57|2025.21|2013.71|22
1735572260000|2024-12-30 15:24:20|2025.18|2013.68|2026.16|2014.66|2026.16|2014.66|2024.92|2013.42|22
1735572270000|2024-12-30 15:24:30|2026.12|2014.62|2025.87|2014.37|2026.18|2014.68|2025.51|2014.01|25
1735572280000|2024-12-30 15:24:40|2025.67|2014.17|2026.18|2014.68|2026.18|2014.68|2025.59|2014.09|19
1735572300000|2024-12-30 15:25:00|2026.3|2014.8|2029.27|2017.77|2029.62|2018.12|2026.3|2014.8|11
1735572310000|2024-12-30 15:25:10|2029.25|2017.75|2030.52|2019.02|2030.91|2019.41|2027.74|2016.24|32
1735572320000|2024-12-30 15:25:20|2030.24|2018.74|2028.32|2016.82|2030.24|2018.74|2028.32|2016.82|25
1735572330000|2024-12-30 15:25:30|2028.2|2016.7|2027.05|2015.55|2028.25|2016.75|2026.9|2015.4|20
1735572340000|2024-12-30 15:25:40|2027.06|2015.56|2029.69|2018.19|2030.67|2019.17|2027.06|2015.56|34
1735572350000|2024-12-30 15:25:50|2029.73|2018.23|2031.99|2020.49|2031.99|2020.49|2029.73|2018.23|29
1735572360000|2024-12-30 15:26:00|2031.95|2020.45|2029.52|2018.02|2031.95|2020.45|2029.48|2017.98|31
1735572370000|2024-12-30 15:26:10|2029.58|2018.08|2029.58|2018.08|2030.31|2018.81|2029.55|2018.05|24
1735572380000|2024-12-30 15:26:20|2029.3|2017.8|2028.46|2016.96|2029.48|2017.98|2028.42|2016.92|28
1735572390000|2024-12-30 15:26:30|2028.42|2016.92|2027.55|2016.05|2028.42|2016.92|2026.61|2015.11|27
1735572400000|2024-12-30 15:26:40|2027.45|2015.95|2025.98|2014.48|2027.55|2016.05|2025.95|2014.45|31
1735572410000|2024-12-30 15:26:50|2025.97|2014.47|2025.36|2013.86|2026.42|2014.92|2025.36|2013.86|16
1735572420000|2024-12-30 15:27:00|2025.11|2013.61|2024.14|2012.64|2025.11|2013.61|2022.67|2011.17|25
1735572430000|2024-12-30 15:27:10|2024.2|2012.7|2023.82|2012.32|2024.21|2012.71|2023.5|2012|25
1735572440000|2024-12-30 15:27:20|2023.85|2012.35|2024.92|2013.42|2025.2|2013.7|2023.41|2011.91|28
1735572450000|2024-12-30 15:27:30|2024.82|2013.32|2022.69|2011.19|2024.82|2013.32|2022.69|2011.19|24
1735572460000|2024-12-30 15:27:40|2022.64|2011.14|2022.63|2011.13|2022.81|2011.31|2022.63|2011.13|14
1735572480000|2024-12-30 15:28:00|2021.55|2010.05|2022.64|2011.14|2022.76|2011.26|2020.71|2009.21|25
1735572490000|2024-12-30 15:28:10|2022.74|2011.24|2022.56|2011.06|2022.87|2011.37|2022.21|2010.71|34
1735572500000|2024-12-30 15:28:20|2022.45|2010.95|2021.65|2010.15|2022.99|2011.49|2021.55|2010.05|26
1735572510000|2024-12-30 15:28:30|2021.22|2009.72|2021.42|2009.92|2021.88|2010.38|2021.22|2009.72|13
1735572530000|2024-12-30 15:28:50|2022.32|2010.82|2023.64|2012.14|2023.71|2012.21|2022.32|2010.82|14
1735572540000|2024-12-30 15:29:00|2022.87|2011.37|2023.95|2012.45|2023.95|2012.45|2022.87|2011.37|5
1735572550000|2024-12-30 15:29:10|2024.84|2013.34|2025.75|2014.25|2025.75|2014.25|2024.84|2013.34|4
1735572560000|2024-12-30 15:29:20|2025.62|2014.12|2025.5|2014|2025.62|2014.12|2024.89|2013.39|26
1735572570000|2024-12-30 15:29:30|2025.55|2014.05|2025.75|2014.25|2025.75|2014.25|2025.55|2014.05|4
1735572590000|2024-12-30 15:29:50|2025.67|2014.17|2024.26|2012.76|2025.69|2014.19|2024.15|2012.65|15
1735572600000|2024-12-30 15:30:00|2024.28|2012.78|2024.71|2013.21|2025.01|2013.51|2023.39|2011.89|34
1735572610000|2024-12-30 15:30:10|2024.82|2013.32|2025.27|2013.77|2025.27|2013.77|2024.36|2012.86|27
1735572620000|2024-12-30 15:30:20|2025.16|2013.66|2025.21|2013.71|2025.27|2013.77|2025.11|2013.61|9
1735572630000|2024-12-30 15:30:30|2025.27|2013.77|2025.21|2013.71|2025.27|2013.77|2024.59|2013.09|23
1735572640000|2024-12-30 15:30:40|2025.03|2013.53|2023.37|2011.87|2025.03|2013.53|2023.21|2011.71|29
1735572650000|2024-12-30 15:30:50|2023.39|2011.89|2023.48|2011.98|2023.55|2012.05|2023.25|2011.75|29
1735572660000|2024-12-30 15:31:00|2023.52|2012.02|2023.52|2012.02|2023.75|2012.25|2022.91|2011.41|26
1735572670000|2024-12-30 15:31:10|2023.53|2012.03|2024.28|2012.78|2024.42|2012.92|2022.94|2011.44|27
1735572680000|2024-12-30 15:31:20|2024.41|2012.91|2022.05|2010.55|2024.64|2013.14|2022.02|2010.52|30
1735572690000|2024-12-30 15:31:30|2021.58|2010.08|2019.87|2008.37|2021.58|2010.08|2019.87|2008.37|17
1735572730000|2024-12-30 15:32:10|2018.84|2007.34|2017.25|2005.75|2018.84|2007.34|2016.86|2005.36|34
1735572740000|2024-12-30 15:32:20|2017.31|2005.81|2017.98|2006.48|2017.98|2006.48|2016.76|2005.26|31
1735572750000|2024-12-30 15:32:30|2018.49|2006.99|2017.45|2005.95|2019.23|2007.73|2017.12|2005.62|32
1735572760000|2024-12-30 15:32:40|2017.47|2005.97|2016.47|2004.97|2017.47|2005.97|2016.28|2004.78|26
1735572770000|2024-12-30 15:32:50|2016.51|2005.01|2016.85|2005.35|2017.38|2005.88|2016.51|2005.01|21
1735572780000|2024-12-30 15:33:00|2017.03|2005.53|2016.4|2004.9|2017.49|2005.99|2016.26|2004.76|30
1735572790000|2024-12-30 15:33:10|2016.44|2004.94|2016.44|2004.94|2017.16|2005.66|2016.44|2004.94|26
1735572800000|2024-12-30 15:33:20|2016.54|2005.04|2015.38|2003.88|2016.59|2005.09|2014.8|2003.3|28
1735572810000|2024-12-30 15:33:30|2015.69|2004.19|2014.83|2003.33|2015.92|2004.42|2014.79|2003.29|27
1735572820000|2024-12-30 15:33:40|2014.92|2003.42|2014.86|2003.36|2014.99|2003.49|2014.61|2003.11|25
1735572830000|2024-12-30 15:33:50|2014.79|2003.29|2013.66|2002.16|2014.79|2003.29|2013.66|2002.16|24
1735572840000|2024-12-30 15:34:00|2013.71|2002.21|2013.66|2002.16|2013.76|2002.26|2013.66|2002.16|3
1735572870000|2024-12-30 15:34:30|2013.65|2002.15|2013.65|2002.15|2013.65|2002.15|2013.65|2002.15|1
1735572890000|2024-12-30 15:34:50|2013.66|2002.16|2014.99|2003.49|2014.99|2003.49|2013.66|2002.16|3
1735572900000|2024-12-30 15:35:00|2015.04|2003.54|2016.62|2005.12|2016.91|2005.41|2014.72|2003.22|24
1735572910000|2024-12-30 15:35:10|2016.98|2005.48|2017.02|2005.52|2017.13|2005.63|2016.27|2004.77|31
1735572920000|2024-12-30 15:35:20|2017.04|2005.54|2017.24|2005.74|2017.95|2006.45|2016.95|2005.45|30
1735572930000|2024-12-30 15:35:30|2016.86|2005.36|2015.8|2004.3|2016.86|2005.36|2014.94|2003.44|32
1735572940000|2024-12-30 15:35:40|2015.9|2004.4|2015.42|2003.92|2015.9|2004.4|2015.25|2003.75|21
1735572950000|2024-12-30 15:35:50|2015.44|2003.94|2013.91|2002.41|2015.44|2003.94|2013.79|2002.29|25
1735572960000|2024-12-30 15:36:00|2013.96|2002.46|2013.65|2002.15|2014.73|2003.23|2013.65|2002.15|18
1735572970000|2024-12-30 15:36:10|2012.34|2000.84|2012.42|2000.92|2013.25|2001.75|2012.34|2000.84|7
1735572980000|2024-12-30 15:36:20|2012.27|2000.77|2012.37|2000.87|2012.52|2001.02|2011.86|2000.36|29
1735572990000|2024-12-30 15:36:30|2012.42|2000.92|2011.92|2000.42|2013.43|2001.93|2011.83|2000.33|28
1735573000000|2024-12-30 15:36:40|2011.96|2000.46|2011.5|2000|2012.36|2000.86|2011.49|1999.99|30
1735573010000|2024-12-30 15:36:50|2011.6|2000.1|2011.2|1999.7|2011.82|2000.32|2011.05|1999.55|22
1735573020000|2024-12-30 15:37:00|2011.16|1999.66|2011.46|1999.96|2011.88|2000.38|2011.13|1999.63|26
1735573030000|2024-12-30 15:37:10|2011.86|2000.36|2013.04|2001.54|2013.39|2001.89|2011.86|2000.36|20
1735573040000|2024-12-30 15:37:20|2013.08|2001.58|2013.32|2001.82|2013.65|2002.15|2013.08|2001.58|15
1735573050000|2024-12-30 15:37:30|2013.22|2001.72|2013.36|2001.86|2013.53|2002.03|2013.06|2001.56|27
1735573060000|2024-12-30 15:37:40|2013.46|2001.96|2013.65|2002.15|2013.65|2002.15|2013.37|2001.87|8
1735573070000|2024-12-30 15:37:50|2014.78|2003.28|2016.54|2005.04|2017.41|2005.91|2014.78|2003.28|28
1735573080000|2024-12-30 15:38:00|2016.52|2005.02|2018.81|2007.31|2018.81|2007.31|2016.52|2005.02|22
1735573090000|2024-12-30 15:38:10|2018.85|2007.35|2020.53|2009.03|2021.11|2009.61|2018.85|2007.35|23
1735573100000|2024-12-30 15:38:20|2020.57|2009.07|2021.6|2010.1|2021.77|2010.27|2020.57|2009.07|19
1735573110000|2024-12-30 15:38:30|2021.66|2010.16|2022.43|2010.93|2022.52|2011.02|2021.57|2010.07|19
1735573120000|2024-12-30 15:38:40|2022.44|2010.94|2021.1|2009.6|2022.48|2010.98|2021.1|2009.6|22
1735573130000|2024-12-30 15:38:50|2021.25|2009.75|2020.81|2009.31|2021.35|2009.85|2020.63|2009.13|27
1735573140000|2024-12-30 15:39:00|2020.87|2009.37|2022.52|2011.02|2022.52|2011.02|2020.87|2009.37|22
1735573150000|2024-12-30 15:39:10|2022.47|2010.97|2023.42|2011.92|2023.42|2011.92|2022.47|2010.97|5
1735573160000|2024-12-30 15:39:20|2024.81|2013.31|2024.39|2012.89|2025.27|2013.77|2024.39|2012.89|22
1735573170000|2024-12-30 15:39:30|2024.38|2012.88|2024.84|2013.34|2025.04|2013.54|2024.38|2012.88|26
1735573180000|2024-12-30 15:39:40|2024.89|2013.39|2025.27|2013.77|2025.27|2013.77|2024.58|2013.08|26
1735573190000|2024-12-30 15:39:50|2025.1|2013.6|2025.27|2013.77|2025.27|2013.77|2024.45|2012.95|21
1735573200000|2024-12-30 15:40:00|2025.17|2013.67|2024.93|2013.43|2025.27|2013.77|2024.61|2013.11|18
1735573220000|2024-12-30 15:40:20|2025.1|2013.6|2030.48|2018.98|2030.64|2019.14|2025.1|2013.6|23
1735573230000|2024-12-30 15:40:30|2030.25|2018.75|2027.23|2015.73|2030.25|2018.75|2026.42|2014.92|33
1735573240000|2024-12-30 15:40:40|2027.07|2015.57|2029.45|2017.95|2029.64|2018.14|2027.07|2015.57|29
1735573250000|2024-12-30 15:40:50|2029.64|2018.14|2031.61|2020.11|2032.05|2020.55|2029.64|2018.14|27
1735573260000|2024-12-30 15:41:00|2031.46|2019.96|2031.45|2019.95|2033.07|2021.57|2030.86|2019.36|30
1735573270000|2024-12-30 15:41:10|2031.56|2020.06|2032.51|2021.01|2033.75|2022.25|2031.56|2020.06|23
1735573280000|2024-12-30 15:41:20|2031.75|2020.25|2030.72|2019.22|2031.75|2020.25|2030.45|2018.95|27
1735573290000|2024-12-30 15:41:30|2030.98|2019.48|2030.51|2019.01|2031.52|2020.02|2030.14|2018.64|23
1735573300000|2024-12-30 15:41:40|2030.47|2018.97|2029.66|2018.16|2030.47|2018.97|2029.48|2017.98|21
1735573310000|2024-12-30 15:41:50|2029.86|2018.36|2029.01|2017.51|2029.93|2018.43|2029.01|2017.51|16
1735573320000|2024-12-30 15:42:00|2027.84|2016.34|2025.92|2014.42|2027.84|2016.34|2025.49|2013.99|19
1735573330000|2024-12-30 15:42:10|2025.96|2014.46|2026.07|2014.57|2026.47|2014.97|2025.4|2013.9|24
1735573340000|2024-12-30 15:42:20|2026.27|2014.77|2026.17|2014.67|2027.07|2015.57|2025.97|2014.47|25
1735573350000|2024-12-30 15:42:30|2026.44|2014.94|2025.58|2014.08|2026.52|2015.02|2025.44|2013.94|21
1735573360000|2024-12-30 15:42:40|2025.54|2014.04|2025.27|2013.77|2025.54|2014.04|2025.27|2013.77|7
1735573370000|2024-12-30 15:42:50|2025.64|2014.14|2025.48|2013.98|2025.64|2014.14|2025.48|2013.98|2
1735573380000|2024-12-30 15:43:00|2025.52|2014.02|2027.46|2015.96|2027.46|2015.96|2025.47|2013.97|35
1735573390000|2024-12-30 15:43:10|2027.26|2015.76|2026.02|2014.52|2027.65|2016.15|2025.8|2014.3|28
1735573400000|2024-12-30 15:43:20|2026.47|2014.97|2026.54|2015.04|2026.62|2015.12|2025.27|2013.77|21
1735573410000|2024-12-30 15:43:30|2026.59|2015.09|2027.24|2015.74|2027.27|2015.77|2026.53|2015.03|29
1735573420000|2024-12-30 15:43:40|2027.25|2015.75|2028.53|2017.03|2028.53|2017.03|2027.25|2015.75|20
1735573430000|2024-12-30 15:43:50|2028.92|2017.42|2028.09|2016.59|2029.03|2017.53|2027.62|2016.12|19
1735573440000|2024-12-30 15:44:00|2027.95|2016.45|2029.6|2018.1|2029.6|2018.1|2027.95|2016.45|25
1735573450000|2024-12-30 15:44:10|2029.53|2018.03|2031.45|2019.95|2031.67|2020.17|2029.53|2018.03|21
1735573460000|2024-12-30 15:44:20|2031.25|2019.75|2031.63|2020.13|2032.43|2020.93|2031.25|2019.75|34
1735573470000|2024-12-30 15:44:30|2031.55|2020.05|2030.84|2019.34|2031.6|2020.1|2030.69|2019.19|23
1735573480000|2024-12-30 15:44:40|2030.85|2019.35|2030.51|2019.01|2030.99|2019.49|2029.99|2018.49|27
1735573490000|2024-12-30 15:44:50|2030.47|2018.97|2031.26|2019.76|2031.26|2019.76|2030.47|2018.97|24
1735573500000|2024-12-30 15:45:00|2031.31|2019.81|2029.94|2018.44|2031.5|2020|2029.6|2018.1|28
1735573510000|2024-12-30 15:45:10|2029.79|2018.29|2029.29|2017.79|2029.96|2018.46|2029.24|2017.74|25
1735573520000|2024-12-30 15:45:20|2029.11|2017.61|2030.94|2019.44|2030.94|2019.44|2029.11|2017.61|25
1735573530000|2024-12-30 15:45:30|2030.84|2019.34|2035.42|2023.92|2035.42|2023.92|2030.77|2019.27|28
1735573540000|2024-12-30 15:45:40|2035.43|2023.93|2038.29|2026.79|2038.29|2026.79|2035.43|2023.93|25
1735573550000|2024-12-30 15:45:50|2038.34|2026.84|2038.16|2026.66|2039.11|2027.61|2038.01|2026.51|25
1735573560000|2024-12-30 15:46:00|2038.06|2026.56|2040.47|2028.97|2040.47|2028.97|2038.06|2026.56|13
1735573570000|2024-12-30 15:46:10|2040.74|2029.24|2043.43|2031.93|2045.53|2034.03|2040.74|2029.24|24
1735573580000|2024-12-30 15:46:20|2043.44|2031.94|2042.97|2031.47|2044.96|2033.46|2042.9|2031.4|32
1735573590000|2024-12-30 15:46:30|2043.04|2031.54|2043.15|2031.65|2044.08|2032.58|2042.76|2031.26|28
1735573600000|2024-12-30 15:46:40|2043.11|2031.61|2040.58|2029.08|2043.11|2031.61|2040.1|2028.6|27
1735573610000|2024-12-30 15:46:50|2040.59|2029.09|2039.75|2028.25|2041.08|2029.58|2039.73|2028.23|25
1735573620000|2024-12-30 15:47:00|2039.79|2028.29|2036.91|2025.41|2039.79|2028.29|2036.48|2024.98|23
1735573630000|2024-12-30 15:47:10|2036.97|2025.47|2038.42|2026.92|2038.61|2027.11|2036.79|2025.29|25
1735573640000|2024-12-30 15:47:20|2038.39|2026.89|2040.16|2028.66|2040.56|2029.06|2038.39|2026.89|27
1735573650000|2024-12-30 15:47:30|2039.99|2028.49|2035.63|2024.13|2039.99|2028.49|2035.63|2024.13|18
1735573660000|2024-12-30 15:47:40|2035.64|2024.14|2034.05|2022.55|2035.89|2024.39|2034.05|2022.55|25
1735573670000|2024-12-30 15:47:50|2034.45|2022.95|2033.74|2022.24|2034.54|2023.04|2033.74|2022.24|22
1735573680000|2024-12-30 15:48:00|2033.14|2021.64|2033.61|2022.11|2033.61|2022.11|2032.54|2021.04|32
1735573690000|2024-12-30 15:48:10|2033.47|2021.97|2033.24|2021.74|2034.13|2022.63|2032.47|2020.97|29
1735573700000|2024-12-30 15:48:20|2033.14|2021.64|2031.88|2020.38|2033.24|2021.74|2031.88|2020.38|34
1735573710000|2024-12-30 15:48:30|2031.78|2020.28|2029.86|2018.36|2031.78|2020.28|2029.86|2018.36|27
1735573720000|2024-12-30 15:48:40|2029.81|2018.31|2027.03|2015.53|2029.81|2018.31|2027.03|2015.53|32
1735573730000|2024-12-30 15:48:50|2027.02|2015.52|2030.62|2019.12|2030.72|2019.22|2027.02|2015.52|25
1735573740000|2024-12-30 15:49:00|2030.72|2019.22|2029.71|2018.21|2031.17|2019.67|2029.01|2017.51|27
1735573750000|2024-12-30 15:49:10|2029.62|2018.12|2031.4|2019.9|2031.55|2020.05|2029.16|2017.66|27
1735573760000|2024-12-30 15:49:20|2031.22|2019.72|2030.53|2019.03|2031.43|2019.93|2030.4|2018.9|27
1735573770000|2024-12-30 15:49:30|2030.7|2019.2|2032.23|2020.73|2032.23|2020.73|2030.7|2019.2|12
1735573780000|2024-12-30 15:49:40|2032.27|2020.77|2032.68|2021.18|2033.52|2022.02|2032.19|2020.69|31
1735573790000|2024-12-30 15:49:50|2032.84|2021.34|2033.33|2021.83|2033.33|2021.83|2032.77|2021.27|24
1735573800000|2024-12-30 15:50:00|2033.3|2021.8|2032.68|2021.18|2033.5|2022|2032.58|2021.08|29
1735573810000|2024-12-30 15:50:10|2032.64|2021.14|2031.58|2020.08|2032.84|2021.34|2031.54|2020.04|24
1735573820000|2024-12-30 15:50:20|2031.24|2019.74|2031.61|2020.11|2032.27|2020.77|2031.12|2019.62|24
1735573830000|2024-12-30 15:50:30|2031.51|2020.01|2032.61|2021.11|2032.65|2021.15|2031.26|2019.76|29
1735573840000|2024-12-30 15:50:40|2032.57|2021.07|2033.5|2022|2033.5|2022|2031.42|2019.92|18
1735573850000|2024-12-30 15:50:50|2033.3|2021.8|2032.2|2020.7|2033.45|2021.95|2031.96|2020.46|22
1735573860000|2024-12-30 15:51:00|2032.07|2020.57|2030.5|2019|2032.19|2020.69|2029.99|2018.49|30
1735573870000|2024-12-30 15:51:10|2030.45|2018.95|2029.75|2018.25|2030.98|2019.48|2029.75|2018.25|21
1735573880000|2024-12-30 15:51:20|2029.86|2018.36|2030.43|2018.93|2030.84|2019.34|2029.75|2018.25|26
1735573890000|2024-12-30 15:51:30|2030.81|2019.31|2029.94|2018.44|2030.81|2019.31|2029.83|2018.33|30
1735573900000|2024-12-30 15:51:40|2029.83|2018.33|2030.77|2019.27|2031.48|2019.98|2029.83|2018.33|25
1735573910000|2024-12-30 15:51:50|2030.92|2019.42|2031.13|2019.63|2031.72|2020.22|2030.92|2019.42|16
1735573920000|2024-12-30 15:52:00|2031.12|2019.62|2030.68|2019.18|2031.12|2019.62|2030.14|2018.64|31
1735573930000|2024-12-30 15:52:10|2031.08|2019.58|2031.79|2020.29|2032.34|2020.84|2031.08|2019.58|22
1735573940000|2024-12-30 15:52:20|2031.84|2020.34|2032.2|2020.7|2032.2|2020.7|2030.62|2019.12|16
1735573950000|2024-12-30 15:52:30|2032.03|2020.53|2033.1|2021.6|2033.1|2021.6|2031.18|2019.68|23
1735573960000|2024-12-30 15:52:40|2033.2|2021.7|2033.5|2022|2033.5|2022|2033.04|2021.54|20
1735573970000|2024-12-30 15:52:50|2033.24|2021.74|2033.28|2021.78|2033.3|2021.8|2033.01|2021.51|25
1735573980000|2024-12-30 15:53:00|2033.18|2021.68|2031.82|2020.32|2033.5|2022|2031.7|2020.2|19
1735573990000|2024-12-30 15:53:10|2031.78|2020.28|2030.26|2018.76|2031.78|2020.28|2030.08|2018.58|20
1735574000000|2024-12-30 15:53:20|2030.5|2019|2030.04|2018.54|2031.33|2019.83|2030.04|2018.54|25
1735574010000|2024-12-30 15:53:30|2030.21|2018.71|2032.9|2021.4|2033.01|2021.51|2030.21|2018.71|23
1735574020000|2024-12-30 15:53:40|2032.71|2021.21|2032.33|2020.83|2033.42|2021.92|2032.32|2020.82|19
1735574030000|2024-12-30 15:53:50|2032.44|2020.94|2031.95|2020.45|2032.5|2021|2031.95|2020.45|30
1735574040000|2024-12-30 15:54:00|2032.15|2020.65|2031.79|2020.29|2032.27|2020.77|2031.19|2019.69|24
1735574050000|2024-12-30 15:54:10|2031.75|2020.25|2031.79|2020.29|2032.71|2021.21|2031.63|2020.13|22
1735574060000|2024-12-30 15:54:20|2031.83|2020.33|2030.99|2019.49|2031.83|2020.33|2030.37|2018.87|19
1735574070000|2024-12-30 15:54:30|2031.05|2019.55|2033.38|2021.88|2033.38|2021.88|2030.99|2019.49|11
1735574080000|2024-12-30 15:54:40|2032.78|2021.28|2033.26|2021.76|2033.3|2021.8|2032.55|2021.05|25
1735574090000|2024-12-30 15:54:50|2033.25|2021.75|2032.53|2021.03|2033.3|2021.8|2032.51|2021.01|28
1735574100000|2024-12-30 15:55:00|2032.11|2020.61|2031.05|2019.55|2032.31|2020.81|2031.05|2019.55|17
1735574110000|2024-12-30 15:55:10|2031.58|2020.08|2032.08|2020.58|2032.14|2020.64|2031.58|2020.08|7
1735574120000|2024-12-30 15:55:20|2031.88|2020.38|2032.16|2020.66|2032.18|2020.68|2031.88|2020.38|21
1735574130000|2024-12-30 15:55:30|2032.18|2020.68|2032.63|2021.13|2032.63|2021.13|2032.18|2020.68|16
1735574140000|2024-12-30 15:55:40|2032.37|2020.87|2032.4|2020.9|2032.44|2020.94|2032.32|2020.82|7
1735574150000|2024-12-30 15:55:50|2032.56|2021.06|2034.23|2022.73|2034.23|2022.73|2032.56|2021.06|7
1735574160000|2024-12-30 15:56:00|2035.24|2023.74|2037.91|2026.41|2037.94|2026.44|2035.1|2023.6|12
1735574170000|2024-12-30 15:56:10|2038|2026.5|2038.3|2026.8|2039.53|2028.03|2037.92|2026.42|31
1735574180000|2024-12-30 15:56:20|2038.36|2026.86|2038.3|2026.8|2038.42|2026.92|2037.38|2025.88|24
1735574190000|2024-12-30 15:56:30|2038.17|2026.67|2038.99|2027.49|2039.04|2027.54|2038.01|2026.51|25
1735574200000|2024-12-30 15:56:40|2039.14|2027.64|2037.46|2025.96|2039.18|2027.68|2037.46|2025.96|25
1735574210000|2024-12-30 15:56:50|2037.72|2026.22|2037.38|2025.88|2037.72|2026.22|2037.38|2025.88|9
1735574220000|2024-12-30 15:57:00|2036.77|2025.27|2036.21|2024.71|2036.89|2025.39|2035.76|2024.26|28
1735574230000|2024-12-30 15:57:10|2036.12|2024.62|2035.58|2024.08|2036.53|2025.03|2035.14|2023.64|25
1735574240000|2024-12-30 15:57:20|2035.52|2024.02|2034.34|2022.84|2035.62|2024.12|2034.34|2022.84|21
1735574250000|2024-12-30 15:57:30|2034.3|2022.8|2034.39|2022.89|2034.72|2023.22|2033.91|2022.41|29
1735574260000|2024-12-30 15:57:40|2034.43|2022.93|2033.05|2021.55|2034.43|2022.93|2033.05|2021.55|28
1735574270000|2024-12-30 15:57:50|2032.89|2021.39|2032.76|2021.26|2033.06|2021.56|2032.57|2021.07|20
1735574280000|2024-12-30 15:58:00|2032.68|2021.18|2033.28|2021.78|2033.28|2021.78|2032.42|2020.92|21
1735574290000|2024-12-30 15:58:10|2032.82|2021.32|2032.31|2020.81|2032.82|2021.32|2032.31|2020.81|18
1735574300000|2024-12-30 15:58:20|2032.27|2020.77|2032.41|2020.91|2032.6|2021.1|2032.25|2020.75|25
1735574310000|2024-12-30 15:58:30|2032.37|2020.87|2032.05|2020.55|2032.37|2020.87|2032.05|2020.55|8
1735574360000|2024-12-30 15:59:20|2032.43|2020.93|2032.58|2021.08|2032.58|2021.08|2032.43|2020.93|2
1735574370000|2024-12-30 15:59:30|2032.78|2021.28|2034.13|2022.63|2034.13|2022.63|2032.19|2020.69|16
1735574380000|2024-12-30 15:59:40|2034.11|2022.61|2034.09|2022.59|2034.29|2022.79|2033.13|2021.63|18
1735574390000|2024-12-30 15:59:50|2033.6|2022.1|2032.54|2021.04|2033.9|2022.4|2032.54|2021.04|27
1735574400000|2024-12-30 16:00:00|2032.5|2021|2033.24|2021.74|2033.24|2021.74|2032.05|2020.55|21
1735574410000|2024-12-30 16:00:10|2033.23|2021.73|2032.48|2020.98|2033.23|2021.73|2032.05|2020.55|20
1735574420000|2024-12-30 16:00:20|2032.42|2020.92|2032.25|2020.75|2032.53|2021.03|2032.05|2020.55|20
1735574430000|2024-12-30 16:00:30|2032.24|2020.74|2030.99|2019.49|2032.24|2020.74|2029.84|2018.34|19
1735574440000|2024-12-30 16:00:40|2031.29|2019.79|2029.75|2018.25|2031.59|2020.09|2029.75|2018.25|12
1735574450000|2024-12-30 16:00:50|2030.04|2018.54|2030.18|2018.68|2030.18|2018.68|2030.04|2018.54|2
1735574460000|2024-12-30 16:01:00|2030.29|2018.79|2029.75|2018.25|2030.3|2018.8|2029.75|2018.25|16
1735574470000|2024-12-30 16:01:10|2028.61|2017.11|2029.05|2017.55|2029.29|2017.79|2026.9|2015.4|27
1735574480000|2024-12-30 16:01:20|2029.02|2017.52|2029.24|2017.74|2030.76|2019.26|2028.65|2017.15|33
1735574490000|2024-12-30 16:01:30|2029.27|2017.77|2030.02|2018.52|2031.15|2019.65|2029.06|2017.56|27
1735574500000|2024-12-30 16:01:40|2029.59|2018.09|2028.28|2016.78|2029.77|2018.27|2027.35|2015.85|23
1735574510000|2024-12-30 16:01:50|2028.35|2016.85|2027.59|2016.09|2028.35|2016.85|2026.87|2015.37|18
1735574520000|2024-12-30 16:02:00|2027.58|2016.08|2027.78|2016.28|2028.43|2016.93|2027.58|2016.08|25
1735574530000|2024-12-30 16:02:10|2027.33|2015.83|2026.98|2015.48|2027.33|2015.83|2026.77|2015.27|21
1735574540000|2024-12-30 16:02:20|2026.99|2015.49|2030.05|2018.55|2030.05|2018.55|2026.99|2015.49|25
1735574550000|2024-12-30 16:02:30|2030.41|2018.91|2033.24|2021.74|2033.25|2021.75|2030.41|2018.91|27
1735574560000|2024-12-30 16:02:40|2033.02|2021.52|2031.52|2020.02|2033.02|2021.52|2031.18|2019.68|23
1735574570000|2024-12-30 16:02:50|2031.27|2019.77|2031.64|2020.14|2031.81|2020.31|2030.2|2018.7|25
1735574580000|2024-12-30 16:03:00|2031.55|2020.05|2031.07|2019.57|2033.03|2021.53|2030.76|2019.26|26
1735574590000|2024-12-30 16:03:10|2031.7|2020.2|2032.24|2020.74|2033.46|2021.96|2031.7|2020.2|25
1735574600000|2024-12-30 16:03:20|2032.34|2020.84|2033.3|2021.8|2034.09|2022.59|2032.31|2020.81|24
1735574610000|2024-12-30 16:03:30|2032.85|2021.35|2032.2|2020.7|2033.18|2021.68|2031.11|2019.61|28
1735574620000|2024-12-30 16:03:40|2032.21|2020.71|2033.23|2021.73|2033.46|2021.96|2032.21|2020.71|23
1735574630000|2024-12-30 16:03:50|2033.27|2021.77|2031.12|2019.62|2033.83|2022.33|2030.95|2019.45|21
1735574640000|2024-12-30 16:04:00|2031.24|2019.74|2032.67|2021.17|2032.67|2021.17|2030.48|2018.98|23
1735574650000|2024-12-30 16:04:10|2032.71|2021.21|2034.82|2023.32|2035.24|2023.74|2032.71|2021.21|28
1735574660000|2024-12-30 16:04:20|2034.42|2022.92|2033.81|2022.31|2035.75|2024.25|2033.81|2022.31|32
1735574670000|2024-12-30 16:04:30|2033.94|2022.44|2034|2022.5|2034.96|2023.46|2033.94|2022.44|26
1735574680000|2024-12-30 16:04:40|2033.79|2022.29|2035.3|2023.8|2035.48|2023.98|2033.79|2022.29|24
1735574690000|2024-12-30 16:04:50|2035.29|2023.79|2036.78|2025.28|2036.85|2025.35|2035.29|2023.79|24
1735574700000|2024-12-30 16:05:00|2036.83|2025.33|2038.59|2027.09|2039.31|2027.81|2036.83|2025.33|25
1735574710000|2024-12-30 16:05:10|2038.83|2027.33|2039.91|2028.41|2040.61|2029.11|2037.68|2026.18|27
1735574720000|2024-12-30 16:05:20|2039.56|2028.06|2036.48|2024.98|2039.77|2028.27|2036.26|2024.76|29
1735574730000|2024-12-30 16:05:30|2036.4|2024.9|2039.64|2028.14|2039.64|2028.14|2036.4|2024.9|33
1735574740000|2024-12-30 16:05:40|2039.95|2028.45|2043.73|2032.23|2043.93|2032.43|2039.95|2028.45|27
1735574750000|2024-12-30 16:05:50|2044.33|2032.83|2042.03|2030.53|2044.33|2032.83|2041.74|2030.24|16
1735574760000|2024-12-30 16:06:00|2041.57|2030.07|2044.64|2033.14|2044.65|2033.15|2041.57|2030.07|26
1735574770000|2024-12-30 16:06:10|2044.87|2033.37|2045.71|2034.21|2046|2034.5|2044.87|2033.37|29
1735574780000|2024-12-30 16:06:20|2045.82|2034.32|2043.73|2032.23|2045.82|2034.32|2042.76|2031.26|36
1735574790000|2024-12-30 16:06:30|2043.59|2032.09|2042.12|2030.62|2044.9|2033.4|2042.12|2030.62|26
1735574800000|2024-12-30 16:06:40|2041.82|2030.32|2042.24|2030.74|2042.46|2030.96|2040.05|2028.55|27
1735574810000|2024-12-30 16:06:50|2042.29|2030.79|2041.92|2030.42|2042.45|2030.95|2040.99|2029.49|15
1735574820000|2024-12-30 16:07:00|2041.76|2030.26|2038.49|2026.99|2041.76|2030.26|2038.49|2026.99|25
1735574830000|2024-12-30 16:07:10|2038.45|2026.95|2038.2|2026.7|2038.45|2026.95|2037.5|2026|25
1735574840000|2024-12-30 16:07:20|2038.24|2026.74|2040.51|2029.01|2040.6|2029.1|2038.24|2026.74|24
1735574850000|2024-12-30 16:07:30|2040.3|2028.8|2040.49|2028.99|2041.36|2029.86|2040.3|2028.8|24
1735574860000|2024-12-30 16:07:40|2040.51|2029.01|2042.95|2031.45|2042.95|2031.45|2040.35|2028.85|21
1735574870000|2024-12-30 16:07:50|2042.96|2031.46|2042.85|2031.35|2042.96|2031.46|2042.4|2030.9|17
1735574880000|2024-12-30 16:08:00|2042.64|2031.14|2042.04|2030.54|2043.06|2031.56|2042.04|2030.54|27
1735574890000|2024-12-30 16:08:10|2041.96|2030.46|2040.85|2029.35|2041.96|2030.46|2040.75|2029.25|32
1735574900000|2024-12-30 16:08:20|2040.96|2029.46|2039.76|2028.26|2041.63|2030.13|2039.76|2028.26|27
1735574910000|2024-12-30 16:08:30|2039.86|2028.36|2040.77|2029.27|2040.77|2029.27|2039.68|2028.18|24
1735574920000|2024-12-30 16:08:40|2040.74|2029.24|2041.16|2029.66|2041.16|2029.66|2040.19|2028.69|25
1735574930000|2024-12-30 16:08:50|2041.2|2029.7|2041.39|2029.89|2041.79|2030.29|2041.02|2029.52|26
1735574940000|2024-12-30 16:09:00|2041.41|2029.91|2040.33|2028.83|2041.61|2030.11|2039.71|2028.21|26
1735574950000|2024-12-30 16:09:10|2040.64|2029.14|2040.1|2028.6|2040.64|2029.14|2039.78|2028.28|28
1735574960000|2024-12-30 16:09:20|2040.14|2028.64|2039.77|2028.27|2040.46|2028.96|2039.77|2028.27|28
1735574970000|2024-12-30 16:09:30|2039.93|2028.43|2039.42|2027.92|2040.13|2028.63|2038.36|2026.86|22
1735574980000|2024-12-30 16:09:40|2039.38|2027.88|2040.15|2028.65|2040.15|2028.65|2039.1|2027.6|32
1735574990000|2024-12-30 16:09:50|2040.17|2028.67|2039.88|2028.38|2040.2|2028.7|2039.25|2027.75|17
1735575000000|2024-12-30 16:10:00|2039.93|2028.43|2037.43|2025.93|2040.04|2028.54|2037.41|2025.91|31
1735575010000|2024-12-30 16:10:10|2037.47|2025.97|2038.68|2027.18|2038.92|2027.42|2037.47|2025.97|19
1735575020000|2024-12-30 16:10:20|2038.73|2027.23|2039.23|2027.73|2039.52|2028.02|2038.73|2027.23|16
1735575030000|2024-12-30 16:10:30|2039.22|2027.72|2037.16|2025.66|2039.23|2027.73|2037.02|2025.52|27
1735575040000|2024-12-30 16:10:40|2036.88|2025.38|2037.02|2025.52|2037.02|2025.52|2035.53|2024.03|31
1735575050000|2024-12-30 16:10:50|2036.99|2025.49|2035.29|2023.79|2037.29|2025.79|2035.29|2023.79|26
1735575060000|2024-12-30 16:11:00|2036.13|2024.63|2035.02|2023.52|2036.13|2024.63|2034.71|2023.21|26
1735575070000|2024-12-30 16:11:10|2035.04|2023.54|2036.16|2024.66|2036.36|2024.86|2035.04|2023.54|22
1735575080000|2024-12-30 16:11:20|2036.2|2024.7|2037.71|2026.21|2038.36|2026.86|2035.97|2024.47|24
1735575090000|2024-12-30 16:11:30|2037.7|2026.2|2038.33|2026.83|2038.82|2027.32|2036.8|2025.3|27
1735575100000|2024-12-30 16:11:40|2038.34|2026.84|2037.33|2025.83|2038.54|2027.04|2037.33|2025.83|28
1735575110000|2024-12-30 16:11:50|2037.13|2025.63|2036.17|2024.67|2037.63|2026.13|2036.17|2024.67|28
1735575120000|2024-12-30 16:12:00|2036.28|2024.78|2036.44|2024.94|2037|2025.5|2036.28|2024.78|26
1735575130000|2024-12-30 16:12:10|2036.4|2024.9|2035.97|2024.47|2036.4|2024.9|2035.29|2023.79|25
1735575140000|2024-12-30 16:12:20|2035.98|2024.48|2035.31|2023.81|2036.55|2025.05|2035.13|2023.63|32
1735575150000|2024-12-30 16:12:30|2035.22|2023.72|2035.92|2024.42|2035.92|2024.42|2035.17|2023.67|19
1735575160000|2024-12-30 16:12:40|2035.86|2024.36|2035.33|2023.83|2035.86|2024.36|2035.06|2023.56|12
1735575170000|2024-12-30 16:12:50|2035.22|2023.72|2035.37|2023.87|2035.37|2023.87|2035.05|2023.55|30
1735575180000|2024-12-30 16:13:00|2035.32|2023.82|2035.38|2023.88|2035.38|2023.88|2035.05|2023.55|18
1735575190000|2024-12-30 16:13:10|2036.01|2024.51|2035.46|2023.96|2036.49|2024.99|2035.22|2023.72|8
1735575200000|2024-12-30 16:13:20|2035.84|2024.34|2036|2024.5|2036.36|2024.86|2035.59|2024.09|29
1735575210000|2024-12-30 16:13:30|2035.88|2024.38|2035.88|2024.38|2036.25|2024.75|2035.67|2024.17|29
1735575220000|2024-12-30 16:13:40|2035.89|2024.39|2035.79|2024.29|2035.89|2024.39|2034.97|2023.47|22
1735575230000|2024-12-30 16:13:50|2035.72|2024.22|2034.61|2023.11|2035.72|2024.22|2034.57|2023.07|26
1735575240000|2024-12-30 16:14:00|2034.53|2023.03|2033.55|2022.05|2034.53|2023.03|2033.55|2022.05|22
1735575250000|2024-12-30 16:14:10|2033.68|2022.18|2031.87|2020.37|2034.65|2023.15|2031.87|2020.37|21
1735575260000|2024-12-30 16:14:20|2031.91|2020.41|2031.97|2020.47|2032.12|2020.62|2031.65|2020.15|27
1735575270000|2024-12-30 16:14:30|2032|2020.5|2030.87|2019.37|2032.04|2020.54|2030.87|2019.37|25
1735575280000|2024-12-30 16:14:40|2030.86|2019.36|2032.05|2020.55|2032.07|2020.57|2030.47|2018.97|29
1735575290000|2024-12-30 16:14:50|2032.01|2020.51|2032.11|2020.61|2032.23|2020.73|2031.76|2020.26|18
1735575300000|2024-12-30 16:15:00|2032.08|2020.58|2032.22|2020.72|2032.22|2020.72|2031.43|2019.93|21
1735575320000|2024-12-30 16:15:20|2032.23|2020.73|2037.77|2026.27|2037.92|2026.42|2032.23|2020.73|22
1735575330000|2024-12-30 16:15:30|2037.78|2026.28|2038.36|2026.86|2038.36|2026.86|2037.78|2026.28|21
1735575340000|2024-12-30 16:15:40|2039.08|2027.58|2041.53|2030.03|2041.53|2030.03|2039.08|2027.58|19
1735575350000|2024-12-30 16:15:50|2042.34|2030.84|2041.33|2029.83|2043.46|2031.96|2041.08|2029.58|37
1735575360000|2024-12-30 16:16:00|2041.06|2029.56|2041.53|2030.03|2042.17|2030.67|2041.06|2029.56|30
1735575370000|2024-12-30 16:16:10|2041.78|2030.28|2040.8|2029.3|2042.48|2030.98|2040.64|2029.14|24
1735575380000|2024-12-30 16:16:20|2040.85|2029.35|2040.8|2029.3|2041.06|2029.56|2040.1|2028.6|21
1735575390000|2024-12-30 16:16:30|2040.7|2029.2|2039.42|2027.92|2040.78|2029.28|2039.33|2027.83|20
1735575400000|2024-12-30 16:16:40|2039.32|2027.82|2039.05|2027.55|2039.71|2028.21|2038.92|2027.42|25
1735575410000|2024-12-30 16:16:50|2039.03|2027.53|2039.28|2027.78|2039.62|2028.12|2038.94|2027.44|26
1735575420000|2024-12-30 16:17:00|2039.58|2028.08|2039.85|2028.35|2040.48|2028.98|2039.46|2027.96|24
1735575430000|2024-12-30 16:17:10|2039.75|2028.25|2040.38|2028.88|2040.55|2029.05|2039.3|2027.8|30
1735575440000|2024-12-30 16:17:20|2040.39|2028.89|2039.15|2027.65|2041.92|2030.42|2039.15|2027.65|28
1735575450000|2024-12-30 16:17:30|2039.07|2027.57|2036.86|2025.36|2039.1|2027.6|2036.86|2025.36|24
1735575460000|2024-12-30 16:17:40|2036.96|2025.46|2037.99|2026.49|2038.01|2026.51|2036.96|2025.46|23
1735575470000|2024-12-30 16:17:50|2038.05|2026.55|2038.23|2026.73|2038.46|2026.96|2037.51|2026.01|28
1735575480000|2024-12-30 16:18:00|2038.19|2026.69|2038.59|2027.09|2038.96|2027.46|2038.02|2026.52|26
1735575490000|2024-12-30 16:18:10|2038.24|2026.74|2038.07|2026.57|2038.38|2026.88|2037.57|2026.07|17
1735575500000|2024-12-30 16:18:20|2038.03|2026.53|2038.92|2027.42|2039.29|2027.79|2038.03|2026.53|24
1735575510000|2024-12-30 16:18:30|2039.1|2027.6|2041.6|2030.1|2041.96|2030.46|2039.1|2027.6|34
1735575520000|2024-12-30 16:18:40|2041.63|2030.13|2042.88|2031.38|2042.88|2031.38|2041.55|2030.05|23
1735575530000|2024-12-30 16:18:50|2042.82|2031.32|2042.72|2031.22|2043.16|2031.66|2042.63|2031.13|30
1735575540000|2024-12-30 16:19:00|2042.89|2031.39|2041.47|2029.97|2042.89|2031.39|2040.11|2028.61|29
1735575550000|2024-12-30 16:19:10|2041.52|2030.02|2042.64|2031.14|2042.87|2031.37|2041.52|2030.02|21
1735575560000|2024-12-30 16:19:20|2042.54|2031.04|2042.73|2031.23|2043.76|2032.26|2042.32|2030.82|30
1735575570000|2024-12-30 16:19:30|2043.04|2031.54|2045.88|2034.38|2046.14|2034.64|2042.13|2030.63|26
1735575580000|2024-12-30 16:19:40|2045.85|2034.35|2046.69|2035.19|2046.69|2035.19|2045.85|2034.35|22
1735575590000|2024-12-30 16:19:50|2046.7|2035.2|2045.87|2034.37|2046.7|2035.2|2045.83|2034.33|25
1735575600000|2024-12-30 16:20:00|2045.4|2033.9|2043.08|2031.58|2045.4|2033.9|2043.08|2031.58|28
1735575610000|2024-12-30 16:20:10|2042.98|2031.48|2040.25|2028.75|2043.24|2031.74|2040.25|2028.75|30
1735575620000|2024-12-30 16:20:20|2040.21|2028.71|2035.32|2023.82|2040.21|2028.71|2035.32|2023.82|23
1735575630000|2024-12-30 16:20:30|2035.22|2023.72|2035.81|2024.31|2036.2|2024.7|2034.62|2023.12|26
1735575640000|2024-12-30 16:20:40|2035.71|2024.21|2035.57|2024.07|2036.46|2024.96|2035.02|2023.52|32
1735575650000|2024-12-30 16:20:50|2035.53|2024.03|2036.03|2024.53|2036.03|2024.53|2035.39|2023.89|21
1735575660000|2024-12-30 16:21:00|2036.13|2024.63|2036.46|2024.96|2036.74|2025.24|2035.48|2023.98|34
1735575670000|2024-12-30 16:21:10|2036.62|2025.12|2036.42|2024.92|2037.15|2025.65|2036.02|2024.52|26
1735575680000|2024-12-30 16:21:20|2036.32|2024.82|2035.24|2023.74|2036.42|2024.92|2034.98|2023.48|23
1735575690000|2024-12-30 16:21:30|2035.25|2023.75|2033.32|2021.82|2035.39|2023.89|2033.32|2021.82|31
1735575700000|2024-12-30 16:21:40|2033.31|2021.81|2031.33|2019.83|2033.31|2021.81|2031.24|2019.74|31
1735575710000|2024-12-30 16:21:50|2031.28|2019.78|2031.17|2019.67|2032.15|2020.65|2030.88|2019.38|27
1735575720000|2024-12-30 16:22:00|2031.21|2019.71|2031.11|2019.61|2031.61|2020.11|2030.55|2019.05|27
1735575730000|2024-12-30 16:22:10|2031.31|2019.81|2030.77|2019.27|2031.74|2020.24|2030.55|2019.05|22
1735575740000|2024-12-30 16:22:20|2030.92|2019.42|2031.6|2020.1|2031.79|2020.29|2030.74|2019.24|32
1735575750000|2024-12-30 16:22:30|2031.64|2020.14|2030.55|2019.05|2031.67|2020.17|2030.55|2019.05|9
1735575770000|2024-12-30 16:22:50|2029.57|2018.07|2028.37|2016.87|2029.57|2018.07|2028.11|2016.61|31
1735575780000|2024-12-30 16:23:00|2028.27|2016.77|2028.28|2016.78|2028.39|2016.89|2028.05|2016.55|16
1735575790000|2024-12-30 16:23:10|2028.08|2016.58|2026.27|2014.77|2028.08|2016.58|2026.04|2014.54|9
1735575800000|2024-12-30 16:23:20|2026.25|2014.75|2026.27|2014.77|2026.97|2015.47|2025.68|2014.18|33
1735575810000|2024-12-30 16:23:30|2026.36|2014.86|2026.92|2015.42|2027.05|2015.55|2026.22|2014.72|30
1735575820000|2024-12-30 16:23:40|2027.02|2015.52|2027.35|2015.85|2027.57|2016.07|2026.99|2015.49|27
1735575830000|2024-12-30 16:23:50|2027.22|2015.72|2027.93|2016.43|2028.23|2016.73|2027.22|2015.72|21
1735575840000|2024-12-30 16:24:00|2027.86|2016.36|2027.13|2015.63|2028.62|2017.12|2026.93|2015.43|32
1735575850000|2024-12-30 16:24:10|2027.14|2015.64|2026.44|2014.94|2027.74|2016.24|2026.34|2014.84|24
1735575860000|2024-12-30 16:24:20|2026.36|2014.86|2026.48|2014.98|2026.5|2015|2026.14|2014.64|19
1735575870000|2024-12-30 16:24:30|2026.43|2014.93|2026.33|2014.83|2026.6|2015.1|2026.33|2014.83|22
1735575880000|2024-12-30 16:24:40|2026.23|2014.73|2026.35|2014.85|2026.39|2014.89|2026.18|2014.68|22
1735575890000|2024-12-30 16:24:50|2026.4|2014.9|2026.41|2014.91|2026.52|2015.02|2026.33|2014.83|29
1735575900000|2024-12-30 16:25:00|2026.52|2015.02|2027.27|2015.77|2027.27|2015.77|2026.52|2015.02|21
1735575910000|2024-12-30 16:25:10|2027.19|2015.69|2027.84|2016.34|2027.93|2016.43|2027.08|2015.58|30
1735575920000|2024-12-30 16:25:20|2027.88|2016.38|2027.72|2016.22|2028.45|2016.95|2027.64|2016.14|19
1735575930000|2024-12-30 16:25:30|2027.83|2016.33|2028.07|2016.57|2028.4|2016.9|2027.64|2016.14|26
1735575940000|2024-12-30 16:25:40|2027.97|2016.47|2028.13|2016.63|2028.16|2016.66|2027.93|2016.43|25
1735575950000|2024-12-30 16:25:50|2028.21|2016.71|2028.21|2016.71|2028.21|2016.71|2028.21|2016.71|1
1735575960000|2024-12-30 16:26:00|2028.1|2016.6|2031.68|2020.18|2031.68|2020.18|2028.1|2016.6|12
1735575970000|2024-12-30 16:26:10|2032.11|2020.61|2033.78|2022.28|2033.8|2022.3|2032.1|2020.6|25
1735575980000|2024-12-30 16:26:20|2033.93|2022.43|2033.41|2021.91|2034.86|2023.36|2033.21|2021.71|28
1735575990000|2024-12-30 16:26:30|2033.3|2021.8|2032.22|2020.72|2033.37|2021.87|2032.06|2020.56|26
1735576000000|2024-12-30 16:26:40|2032.31|2020.81|2032.69|2021.19|2033.06|2021.56|2032.14|2020.64|33
1735576010000|2024-12-30 16:26:50|2032.57|2021.07|2034.09|2022.59|2034.34|2022.84|2032.57|2021.07|27
1735576020000|2024-12-30 16:27:00|2033.99|2022.49|2032.78|2021.28|2034.33|2022.83|2032.68|2021.18|27
1735576030000|2024-12-30 16:27:10|2032.82|2021.32|2032.9|2021.4|2032.92|2021.42|2031.97|2020.47|22
1735576040000|2024-12-30 16:27:20|2032.89|2021.39|2033.61|2022.11|2033.67|2022.17|2032.35|2020.85|23
1735576050000|2024-12-30 16:27:30|2033.38|2021.88|2034.96|2023.46|2035.07|2023.57|2033.31|2021.81|23
1735576060000|2024-12-30 16:27:40|2034.48|2022.98|2033.7|2022.2|2034.48|2022.98|2033.05|2021.55|29
1735576070000|2024-12-30 16:27:50|2033.5|2022|2032.91|2021.41|2033.5|2022|2032.91|2021.41|18
1735576080000|2024-12-30 16:28:00|2032.25|2020.75|2033.1|2021.6|2033.16|2021.66|2032.25|2020.75|19
1735576090000|2024-12-30 16:28:10|2033.13|2021.63|2033.44|2021.94|2033.56|2022.06|2032.3|2020.8|32
1735576100000|2024-12-30 16:28:20|2033.49|2021.99|2033.32|2021.82|2033.78|2022.28|2033.12|2021.62|21
1735576110000|2024-12-30 16:28:30|2033.33|2021.83|2033.35|2021.85|2033.43|2021.93|2032.9|2021.4|20
1735576120000|2024-12-30 16:28:40|2033.4|2021.9|2033.08|2021.58|2033.44|2021.94|2032.62|2021.12|22
1735576130000|2024-12-30 16:28:50|2033.05|2021.55|2033.16|2021.66|2033.74|2022.24|2033.03|2021.53|24
1735576140000|2024-12-30 16:29:00|2032.97|2021.47|2033.6|2022.1|2033.76|2022.26|2032.76|2021.26|30
1735576150000|2024-12-30 16:29:10|2033.49|2021.99|2033.43|2021.93|2033.55|2022.05|2032.96|2021.46|25
1735576160000|2024-12-30 16:29:20|2033.44|2021.94|2032.56|2021.06|2033.62|2022.12|2032.39|2020.89|24
1735576170000|2024-12-30 16:29:30|2032.67|2021.17|2032.42|2020.92|2033.48|2021.98|2032.42|2020.92|26
1735576180000|2024-12-30 16:29:40|2032.28|2020.78|2031.84|2020.34|2032.68|2021.18|2031.84|2020.34|16
1735576190000|2024-12-30 16:29:50|2031.87|2020.37|2031.07|2019.57|2032.83|2021.33|2031|2019.5|28
1735576200000|2024-12-30 16:30:00|2031.04|2019.54|2031.17|2019.67|2031.22|2019.72|2030.5|2019|22
1735576210000|2024-12-30 16:30:10|2031.47|2019.97|2030.77|2019.27|2032.11|2020.61|2030.49|2018.99|22
1735576220000|2024-12-30 16:30:20|2030.67|2019.17|2032.34|2020.84|2032.34|2020.84|2030.66|2019.16|21
1735576230000|2024-12-30 16:30:30|2032.08|2020.58|2031.58|2020.08|2032.61|2021.11|2031.42|2019.92|27
1735576240000|2024-12-30 16:30:40|2031.47|2019.97|2031.93|2020.43|2032.44|2020.94|2031.47|2019.97|29
1735576250000|2024-12-30 16:30:50|2031.89|2020.39|2030.51|2019.01|2031.89|2020.39|2030.51|2019.01|26
1735576260000|2024-12-30 16:31:00|2030.48|2018.98|2028.12|2016.62|2030.48|2018.98|2028.12|2016.62|23
1735576270000|2024-12-30 16:31:10|2028.17|2016.67|2027.46|2015.96|2028.24|2016.74|2026.79|2015.29|28
1735576280000|2024-12-30 16:31:20|2027.25|2015.75|2027.33|2015.83|2027.96|2016.46|2027.18|2015.68|24
1735576290000|2024-12-30 16:31:30|2027.37|2015.87|2027.89|2016.39|2028.23|2016.73|2027.37|2015.87|27
1735576300000|2024-12-30 16:31:40|2027.87|2016.37|2026.33|2014.83|2027.93|2016.43|2026.33|2014.83|22
1735576310000|2024-12-30 16:31:50|2026.29|2014.79|2024.06|2012.56|2026.29|2014.79|2023.85|2012.35|16
1735576320000|2024-12-30 16:32:00|2024.03|2012.53|2024.41|2012.91|2025.28|2013.78|2023.37|2011.87|34
1735576330000|2024-12-30 16:32:10|2024.4|2012.9|2022.76|2011.26|2024.4|2012.9|2022.76|2011.26|18
1735576340000|2024-12-30 16:32:20|2022.89|2011.39|2023.54|2012.04|2024.19|2012.69|2022.89|2011.39|21
1735576350000|2024-12-30 16:32:30|2023.34|2011.84|2025.43|2013.93|2026.03|2014.53|2023.34|2011.84|26
1735576360000|2024-12-30 16:32:40|2025.47|2013.97|2024.03|2012.53|2025.52|2014.02|2024.03|2012.53|29
1735576370000|2024-12-30 16:32:50|2023.96|2012.46|2024.44|2012.94|2024.55|2013.05|2023.75|2012.25|24
1735576380000|2024-12-30 16:33:00|2024.57|2013.07|2024.78|2013.28|2025.06|2013.56|2024.21|2012.71|28
1735576390000|2024-12-30 16:33:10|2024.82|2013.32|2025.33|2013.83|2025.33|2013.83|2024.69|2013.19|13
1735576400000|2024-12-30 16:33:20|2025.66|2014.16|2025.34|2013.84|2026.16|2014.66|2024.89|2013.39|18
1735576410000|2024-12-30 16:33:30|2025.33|2013.83|2023.85|2012.35|2025.51|2014.01|2023.83|2012.33|22
1735576420000|2024-12-30 16:33:40|2023.95|2012.45|2023.95|2012.45|2025.37|2013.87|2023.95|2012.45|21
1735576430000|2024-12-30 16:33:50|2023.98|2012.48|2024.24|2012.74|2024.56|2013.06|2023.91|2012.41|28
1735576440000|2024-12-30 16:34:00|2024.22|2012.72|2024.5|2013|2024.89|2013.39|2024.18|2012.68|26
1735576450000|2024-12-30 16:34:10|2024.48|2012.98|2023.75|2012.25|2024.48|2012.98|2023.75|2012.25|8
1735576500000|2024-12-30 16:35:00|2023.19|2011.69|2022.36|2010.86|2023.19|2011.69|2020.63|2009.13|18
1735576510000|2024-12-30 16:35:10|2022.26|2010.76|2022.74|2011.24|2023.27|2011.77|2022.26|2010.76|29
1735576520000|2024-12-30 16:35:20|2022.94|2011.44|2024.41|2012.91|2024.45|2012.95|2022.74|2011.24|27
1735576530000|2024-12-30 16:35:30|2024.43|2012.93|2024.08|2012.58|2024.76|2013.26|2024.08|2012.58|27
1735576540000|2024-12-30 16:35:40|2023.93|2012.43|2022.41|2010.91|2023.96|2012.46|2022.31|2010.81|24
1735576550000|2024-12-30 16:35:50|2022.46|2010.96|2022.73|2011.23|2022.85|2011.35|2022.46|2010.96|19
1735576560000|2024-12-30 16:36:00|2022.93|2011.43|2026.33|2014.83|2027|2015.5|2022.93|2011.43|35
1735576570000|2024-12-30 16:36:10|2026.43|2014.93|2027.66|2016.16|2028.05|2016.55|2026.43|2014.93|31
1735576580000|2024-12-30 16:36:20|2027.67|2016.17|2028.91|2017.41|2028.91|2017.41|2027.65|2016.15|26
1735576590000|2024-12-30 16:36:30|2029.21|2017.71|2030.34|2018.84|2030.34|2018.84|2029.14|2017.64|22
1735576600000|2024-12-30 16:36:40|2030.39|2018.89|2027.98|2016.48|2030.39|2018.89|2027.98|2016.48|29
1735576610000|2024-12-30 16:36:50|2028.02|2016.52|2025.82|2014.32|2028.02|2016.52|2025.8|2014.3|19
1735576620000|2024-12-30 16:37:00|2025.6|2014.1|2024.83|2013.33|2026.04|2014.54|2024.68|2013.18|24
1735576630000|2024-12-30 16:37:10|2024.84|2013.34|2025.07|2013.57|2025.39|2013.89|2024.76|2013.26|29
1735576640000|2024-12-30 16:37:20|2024.8|2013.3|2023.35|2011.85|2024.8|2013.3|2023.2|2011.7|24
1735576650000|2024-12-30 16:37:30|2023.34|2011.84|2023.59|2012.09|2024.38|2012.88|2022.97|2011.47|32
1735576660000|2024-12-30 16:37:40|2023.69|2012.19|2023.96|2012.46|2024.03|2012.53|2023.35|2011.85|26
1735576670000|2024-12-30 16:37:50|2024.07|2012.57|2024.48|2012.98|2024.53|2013.03|2023.89|2012.39|27
1735576680000|2024-12-30 16:38:00|2024.53|2013.03|2022.99|2011.49|2024.53|2013.03|2022.99|2011.49|23
1735576690000|2024-12-30 16:38:10|2022.53|2011.03|2023.55|2012.05|2023.65|2012.15|2022.52|2011.02|27
1735576700000|2024-12-30 16:38:20|2023.49|2011.99|2023.99|2012.49|2024.06|2012.56|2023.48|2011.98|18
1735576710000|2024-12-30 16:38:30|2024.01|2012.51|2022.98|2011.48|2024.39|2012.89|2022.61|2011.11|24
1735576720000|2024-12-30 16:38:40|2022.97|2011.47|2024.08|2012.58|2024.08|2012.58|2022.62|2011.12|17
1735576730000|2024-12-30 16:38:50|2024.02|2012.52|2023.26|2011.76|2024.08|2012.58|2023.2|2011.7|18
1735576740000|2024-12-30 16:39:00|2023.1|2011.6|2021.86|2010.36|2023.38|2011.88|2021.86|2010.36|28
1735576750000|2024-12-30 16:39:10|2021.82|2010.32|2023.08|2011.58|2023.43|2011.93|2021.75|2010.25|23
1735576760000|2024-12-30 16:39:20|2022.98|2011.48|2023.18|2011.68|2023.36|2011.86|2022.79|2011.29|30
1735576770000|2024-12-30 16:39:30|2023.14|2011.64|2022.15|2010.65|2023.36|2011.86|2022.01|2010.51|27
1735576780000|2024-12-30 16:39:40|2022.01|2010.51|2022.5|2011|2022.55|2011.05|2021.9|2010.4|20
1735576790000|2024-12-30 16:39:50|2022.51|2011.01|2022.9|2011.4|2022.93|2011.43|2022.26|2010.76|18
1735576800000|2024-12-30 16:40:00|2022.83|2011.33|2022.33|2010.83|2022.99|2011.49|2021.96|2010.46|29
1735576810000|2024-12-30 16:40:10|2022.39|2010.89|2023.94|2012.44|2024.06|2012.56|2022.39|2010.89|24
1735576820000|2024-12-30 16:40:20|2023.79|2012.29|2022.22|2010.72|2023.95|2012.45|2022.22|2010.72|28
1735576830000|2024-12-30 16:40:30|2022.23|2010.73|2022.38|2010.88|2023.11|2011.61|2021.99|2010.49|30
1735576840000|2024-12-30 16:40:40|2022.41|2010.91|2022.16|2010.66|2022.87|2011.37|2021.86|2010.36|23
1735576850000|2024-12-30 16:40:50|2022.24|2010.74|2022.94|2011.44|2023.18|2011.68|2022.07|2010.57|26
1735576860000|2024-12-30 16:41:00|2022.89|2011.39|2022.33|2010.83|2023.33|2011.83|2022.33|2010.83|20
1735576870000|2024-12-30 16:41:10|2022.29|2010.79|2022.37|2010.87|2022.37|2010.87|2021.55|2010.05|25
1735576880000|2024-12-30 16:41:20|2022.2|2010.7|2022.8|2011.3|2022.83|2011.33|2021.92|2010.42|23
1735576890000|2024-12-30 16:41:30|2022.83|2011.33|2025.48|2013.98|2025.69|2014.19|2022.83|2011.33|24
1735576900000|2024-12-30 16:41:40|2025.52|2014.02|2025.56|2014.06|2025.56|2014.06|2025.15|2013.65|19
1735576910000|2024-12-30 16:41:50|2025.65|2014.15|2025.33|2013.83|2025.94|2014.44|2025.13|2013.63|26
1735576920000|2024-12-30 16:42:00|2025.34|2013.84|2023.8|2012.3|2025.34|2013.84|2023.69|2012.19|22
1735576930000|2024-12-30 16:42:10|2023.85|2012.35|2024.27|2012.77|2024.33|2012.83|2023.85|2012.35|12
1735576940000|2024-12-30 16:42:20|2024.21|2012.71|2023.14|2011.64|2024.43|2012.93|2023.1|2011.6|26
1735576950000|2024-12-30 16:42:30|2023.17|2011.67|2024.19|2012.69|2024.24|2012.74|2023.01|2011.51|12
1735576960000|2024-12-30 16:42:40|2024.09|2012.59|2023.89|2012.39|2024.2|2012.7|2023.76|2012.26|19
1735576970000|2024-12-30 16:42:50|2023.83|2012.33|2024.68|2013.18|2024.68|2013.18|2023.82|2012.32|8
1735576980000|2024-12-30 16:43:00|2024.78|2013.28|2026.13|2014.63|2026.13|2014.63|2024.78|2013.28|19
1735576990000|2024-12-30 16:43:10|2026.23|2014.73|2026.32|2014.82|2026.75|2015.25|2026.18|2014.68|16
1735577000000|2024-12-30 16:43:20|2026.33|2014.83|2025.74|2014.24|2026.33|2014.83|2025.06|2013.56|30
1735577010000|2024-12-30 16:43:30|2025.79|2014.29|2026.75|2015.25|2026.81|2015.31|2025.56|2014.06|16
1735577020000|2024-12-30 16:43:40|2026.76|2015.26|2028.14|2016.64|2028.27|2016.77|2026.76|2015.26|22
1735577030000|2024-12-30 16:43:50|2028.06|2016.56|2029.99|2018.49|2030.11|2018.61|2028.06|2016.56|28
1735577040000|2024-12-30 16:44:00|2029.93|2018.43|2029.62|2018.12|2029.96|2018.46|2028.19|2016.69|27
1735577050000|2024-12-30 16:44:10|2029.68|2018.18|2030.34|2018.84|2030.34|2018.84|2029.66|2018.16|23
1735577060000|2024-12-30 16:44:20|2030.33|2018.83|2028.75|2017.25|2030.39|2018.89|2028.56|2017.06|28
1735577070000|2024-12-30 16:44:30|2028.84|2017.34|2029.21|2017.71|2029.21|2017.71|2028.7|2017.2|21
1735577080000|2024-12-30 16:44:40|2029.23|2017.73|2030.26|2018.76|2030.31|2018.81|2029.09|2017.59|22
1735577090000|2024-12-30 16:44:50|2030.25|2018.75|2029.31|2017.81|2030.25|2018.75|2029.31|2017.81|26
1735577100000|2024-12-30 16:45:00|2029.28|2017.78|2028.7|2017.2|2029.37|2017.87|2028.26|2016.76|27
1735577110000|2024-12-30 16:45:10|2028.71|2017.21|2029.44|2017.94|2029.53|2018.03|2028.63|2017.13|21
1735577120000|2024-12-30 16:45:20|2029.4|2017.9|2027.54|2016.04|2029.4|2017.9|2027.54|2016.04|25
1735577130000|2024-12-30 16:45:30|2027.47|2015.97|2027.53|2016.03|2027.84|2016.34|2026.67|2015.17|20
1735577140000|2024-12-30 16:45:40|2027.45|2015.95|2027.43|2015.93|2027.57|2016.07|2026.61|2015.11|28
1735577150000|2024-12-30 16:45:50|2027.42|2015.92|2027.27|2015.77|2027.45|2015.95|2027.16|2015.66|21
1735577160000|2024-12-30 16:46:00|2027.23|2015.73|2027.07|2015.57|2027.6|2016.1|2026.97|2015.47|24
1735577170000|2024-12-30 16:46:10|2027.05|2015.55|2026.14|2014.64|2027.07|2015.57|2025.91|2014.41|14
1735577180000|2024-12-30 16:46:20|2025.98|2014.48|2023.75|2012.25|2025.98|2014.48|2023.75|2012.25|33
1735577190000|2024-12-30 16:46:30|2023.77|2012.27|2023.85|2012.35|2024.54|2013.04|2023.77|2012.27|22
1735577200000|2024-12-30 16:46:40|2023.75|2012.25|2023.77|2012.27|2024.47|2012.97|2023.75|2012.25|17
1735577210000|2024-12-30 16:46:50|2023.83|2012.33|2024.14|2012.64|2025.26|2013.76|2023.83|2012.33|22
1735577220000|2024-12-30 16:47:00|2024.11|2012.61|2023.75|2012.25|2024.11|2012.61|2023.75|2012.25|5
1735577230000|2024-12-30 16:47:10|2022.25|2010.75|2021.53|2010.03|2022.31|2010.81|2021.47|2009.97|13
1735577240000|2024-12-30 16:47:20|2021.5|2010|2021.33|2009.83|2022.95|2011.45|2021.3|2009.8|24
1735577250000|2024-12-30 16:47:30|2021.23|2009.73|2021.98|2010.48|2021.98|2010.48|2021.13|2009.63|14
1735577260000|2024-12-30 16:47:40|2022.19|2010.69|2022.81|2011.31|2022.81|2011.31|2022.19|2010.69|5
1735577270000|2024-12-30 16:47:50|2022.99|2011.49|2021.83|2010.33|2023.08|2011.58|2021.1|2009.6|25
1735577280000|2024-12-30 16:48:00|2021.78|2010.28|2021.42|2009.92|2022.43|2010.93|2021.24|2009.74|29
1735577290000|2024-12-30 16:48:10|2021.2|2009.7|2020.31|2008.81|2021.21|2009.71|2020.24|2008.74|23
1735577300000|2024-12-30 16:48:20|2020.58|2009.08|2018.88|2007.38|2020.6|2009.1|2018.17|2006.67|26
1735577310000|2024-12-30 16:48:30|2018.83|2007.33|2019.59|2008.09|2020.5|2009|2018.83|2007.33|22
1735577320000|2024-12-30 16:48:40|2019.28|2007.78|2018.26|2006.76|2019.28|2007.78|2018.26|2006.76|20
1735577330000|2024-12-30 16:48:50|2018.16|2006.66|2016.82|2005.32|2018.16|2006.66|2016.64|2005.14|19
1735577340000|2024-12-30 16:49:00|2016.61|2005.11|2016.02|2004.52|2017.42|2005.92|2015.85|2004.35|24
1735577350000|2024-12-30 16:49:10|2015.91|2004.41|2016.97|2005.47|2017.09|2005.59|2015.86|2004.36|23
1735577360000|2024-12-30 16:49:20|2016.85|2005.35|2016.22|2004.72|2017.12|2005.62|2015.75|2004.25|23
1735577370000|2024-12-30 16:49:30|2016.27|2004.77|2016.02|2004.52|2016.55|2005.05|2015.78|2004.28|26
1735577380000|2024-12-30 16:49:40|2015.92|2004.42|2015.75|2004.25|2015.92|2004.42|2015.75|2004.25|2
1735577420000|2024-12-30 16:50:20|2015.85|2004.35|2017.41|2005.91|2017.41|2005.91|2015.85|2004.35|15
1735577430000|2024-12-30 16:50:30|2017.45|2005.95|2018.52|2007.02|2019.32|2007.82|2017.39|2005.89|32
1735577440000|2024-12-30 16:50:40|2018.62|2007.12|2019.71|2008.21|2019.71|2008.21|2018.62|2007.12|25
1735577450000|2024-12-30 16:50:50|2020.28|2008.78|2020.11|2008.61|2021.44|2009.94|2020.11|2008.61|32
1735577460000|2024-12-30 16:51:00|2020.18|2008.68|2021.62|2010.12|2021.62|2010.12|2019.05|2007.55|25
1735577470000|2024-12-30 16:51:10|2022.74|2011.24|2023.6|2012.1|2023.71|2012.21|2022.74|2011.24|9
1735577480000|2024-12-30 16:51:20|2023.61|2012.11|2025.46|2013.96|2025.58|2014.08|2023.51|2012.01|30
1735577490000|2024-12-30 16:51:30|2025.55|2014.05|2025.26|2013.76|2025.63|2014.13|2024.84|2013.34|20
1735577500000|2024-12-30 16:51:40|2025.23|2013.73|2023.65|2012.15|2025.23|2013.73|2023.5|2012|35
1735577510000|2024-12-30 16:51:50|2023.61|2012.11|2022|2010.5|2023.61|2012.11|2021.8|2010.3|31
1735577520000|2024-12-30 16:52:00|2021.99|2010.49|2022.58|2011.08|2023.13|2011.63|2021.99|2010.49|25
1735577530000|2024-12-30 16:52:10|2022.57|2011.07|2024.52|2013.02|2028.76|2017.26|2022.46|2010.96|24
1735577540000|2024-12-30 16:52:20|2024.6|2013.1|2025.91|2014.41|2026.46|2014.96|2024.6|2013.1|24
1735577550000|2024-12-30 16:52:30|2026.01|2014.51|2026.67|2015.17|2026.72|2015.22|2025.98|2014.48|22
1735577560000|2024-12-30 16:52:40|2026.63|2015.13|2026.23|2014.73|2026.71|2015.21|2026.16|2014.66|23
1735577570000|2024-12-30 16:52:50|2026.37|2014.87|2026.9|2015.4|2026.9|2015.4|2026.11|2014.61|27
1735577580000|2024-12-30 16:53:00|2026.85|2015.35|2025.89|2014.39|2027|2015.5|2025.7|2014.2|29
1735577590000|2024-12-30 16:53:10|2025.87|2014.37|2026.2|2014.7|2026.2|2014.7|2025.67|2014.17|13
1735577600000|2024-12-30 16:53:20|2026.69|2015.19|2027.38|2015.88|2027.5|2016|2026.69|2015.19|10
1735577610000|2024-12-30 16:53:30|2027.54|2016.04|2026.6|2015.1|2027.54|2016.04|2026.18|2014.68|28
1735577620000|2024-12-30 16:53:40|2026.67|2015.17|2025.85|2014.35|2026.69|2015.19|2025.69|2014.19|24
1735577630000|2024-12-30 16:53:50|2025.8|2014.3|2027.41|2015.91|2027.48|2015.98|2025.8|2014.3|31
1735577640000|2024-12-30 16:54:00|2027.42|2015.92|2024.96|2013.46|2027.62|2016.12|2024.95|2013.45|31
1735577650000|2024-12-30 16:54:10|2024.82|2013.32|2023.64|2012.14|2024.93|2013.43|2023.64|2012.14|32
1735577660000|2024-12-30 16:54:20|2023.68|2012.18|2023.92|2012.42|2024.32|2012.82|2023.68|2012.18|27
1735577670000|2024-12-30 16:54:30|2023.68|2012.18|2024.06|2012.56|2024.45|2012.95|2023.65|2012.15|28
1735577680000|2024-12-30 16:54:40|2024.03|2012.53|2023.75|2012.25|2024.15|2012.65|2023.39|2011.89|25
1735577690000|2024-12-30 16:54:50|2023.7|2012.2|2023.52|2012.02|2023.87|2012.37|2023.34|2011.84|24
1735577700000|2024-12-30 16:55:00|2023.59|2012.09|2023.59|2012.09|2023.59|2012.09|2023.59|2012.09|1
1735577710000|2024-12-30 16:55:10|2024.4|2012.9|2025.04|2013.54|2025.41|2013.91|2024.4|2012.9|15
1735577720000|2024-12-30 16:55:20|2024.98|2013.48|2025.05|2013.55|2025.3|2013.8|2024.59|2013.09|24
1735577730000|2024-12-30 16:55:30|2024.84|2013.34|2023.87|2012.37|2024.84|2013.34|2023.45|2011.95|31
1735577740000|2024-12-30 16:55:40|2023.77|2012.27|2023.88|2012.38|2023.88|2012.38|2023.4|2011.9|23
1735577750000|2024-12-30 16:55:50|2024.48|2012.98|2024.06|2012.56|2024.88|2013.38|2023.93|2012.43|14
1735577760000|2024-12-30 16:56:00|2024.05|2012.55|2022.85|2011.35|2024.05|2012.55|2022.85|2011.35|20
1735577770000|2024-12-30 16:56:10|2022.96|2011.46|2023.15|2011.65|2023.15|2011.65|2022.86|2011.36|29
1735577780000|2024-12-30 16:56:20|2023.43|2011.93|2023.7|2012.2|2023.77|2012.27|2023.21|2011.71|30
1735577790000|2024-12-30 16:56:30|2023.78|2012.28|2024.56|2013.06|2024.61|2013.11|2023.73|2012.23|17
1735577800000|2024-12-30 16:56:40|2024.57|2013.07|2024.64|2013.14|2024.69|2013.19|2024.32|2012.82|23
1735577810000|2024-12-30 16:56:50|2024.69|2013.19|2025.09|2013.59|2025.41|2013.91|2024.69|2013.19|22
1735577820000|2024-12-30 16:57:00|2024.65|2013.15|2024.58|2013.08|2024.92|2013.42|2024.17|2012.67|31
1735577830000|2024-12-30 16:57:10|2024.41|2012.91|2023.09|2011.59|2024.62|2013.12|2023.03|2011.53|24
1735577840000|2024-12-30 16:57:20|2023.18|2011.68|2022.92|2011.42|2023.18|2011.68|2022.85|2011.35|14
1735577850000|2024-12-30 16:57:30|2022.97|2011.47|2024.12|2012.62|2024.75|2013.25|2022.97|2011.47|10
1735577860000|2024-12-30 16:57:40|2024.11|2012.61|2024.03|2012.53|2024.16|2012.66|2024.03|2012.53|19
1735577870000|2024-12-30 16:57:50|2024.05|2012.55|2024.01|2012.51|2024.05|2012.55|2023.51|2012.01|28
1735577880000|2024-12-30 16:58:00|2024.06|2012.56|2024.73|2013.23|2024.84|2013.34|2023.9|2012.4|13
1735577890000|2024-12-30 16:58:10|2024.58|2013.08|2024.42|2012.92|2024.58|2013.08|2023.23|2011.73|33
1735577900000|2024-12-30 16:58:20|2024.32|2012.82|2024.13|2012.63|2024.65|2013.15|2023.74|2012.24|33
1735577910000|2024-12-30 16:58:30|2024.33|2012.83|2024.49|2012.99|2024.64|2013.14|2024.04|2012.54|24
1735577920000|2024-12-30 16:58:40|2024.48|2012.98|2024.26|2012.76|2024.48|2012.98|2023.69|2012.19|19
1735577930000|2024-12-30 16:58:50|2024.16|2012.66|2023.79|2012.29|2024.24|2012.74|2023.71|2012.21|26
1735577940000|2024-12-30 16:59:00|2023.89|2012.39|2023.82|2012.32|2024.42|2012.92|2023.69|2012.19|25
1735577950000|2024-12-30 16:59:10|2023.85|2012.35|2024.28|2012.78|2024.28|2012.78|2023.85|2012.35|14
1735577960000|2024-12-30 16:59:20|2024.26|2012.76|2024.34|2012.84|2024.51|2013.01|2023.97|2012.47|18
1735577970000|2024-12-30 16:59:30|2024.56|2013.06|2024.41|2012.91|2024.56|2013.06|2024.41|2012.91|20
1735577980000|2024-12-30 16:59:40|2024.42|2012.92|2024.46|2012.96|2024.48|2012.98|2024.4|2012.9|20
1735577990000|2024-12-30 16:59:50|2024.48|2012.98|2026.6|2015.1|2026.6|2015.1|2024.48|2012.98|13
1735578000000|2024-12-30 17:00:00|2026.64|2015.14|2027.53|2016.03|2027.55|2016.05|2026.35|2014.85|28
1735578010000|2024-12-30 17:00:10|2027.6|2016.1|2027.62|2016.12|2027.62|2016.12|2026.78|2015.28|17
1735578020000|2024-12-30 17:00:20|2028.13|2016.63|2028.68|2017.18|2028.68|2017.18|2028.13|2016.63|11
1735578030000|2024-12-30 17:00:30|2028.66|2017.16|2030.86|2019.36|2031.06|2019.56|2028.56|2017.06|6
1735578040000|2024-12-30 17:00:40|2030.71|2019.21|2031.11|2019.61|2031.11|2019.61|2030.71|2019.21|6
1735578050000|2024-12-30 17:00:50|2031.08|2019.58|2032.5|2021|2032.79|2021.29|2031.08|2019.58|17
1735578060000|2024-12-30 17:01:00|2032.31|2020.81|2032.39|2020.89|2032.42|2020.92|2031.17|2019.67|23
1735578070000|2024-12-30 17:01:10|2032.31|2020.81|2032.57|2021.07|2032.57|2021.07|2032.13|2020.63|8
1735578080000|2024-12-30 17:01:20|2033.69|2022.19|2035.03|2023.53|2035.13|2023.63|2033.69|2022.19|14
1735578090000|2024-12-30 17:01:30|2035.02|2023.52|2035.49|2023.99|2035.99|2024.49|2035|2023.5|21
1735578100000|2024-12-30 17:01:40|2035.48|2023.98|2035.16|2023.66|2035.58|2024.08|2035.16|2023.66|23
1735578110000|2024-12-30 17:01:50|2034.07|2022.57|2031.06|2019.56|2034.07|2022.57|2030.93|2019.43|15
1735578120000|2024-12-30 17:02:00|2031.01|2019.51|2031.17|2019.67|2031.43|2019.93|2030.67|2019.17|14
1735578130000|2024-12-30 17:02:10|2031.12|2019.62|2031.65|2020.15|2032.08|2020.58|2030.38|2018.88|33
1735578140000|2024-12-30 17:02:20|2031.69|2020.19|2032.79|2021.29|2033.01|2021.51|2031.69|2020.19|32
1735578150000|2024-12-30 17:02:30|2032.76|2021.26|2031.37|2019.87|2032.76|2021.26|2031.37|2019.87|31
1735578160000|2024-12-30 17:02:40|2031.34|2019.84|2033.28|2021.78|2033.37|2021.87|2031.34|2019.84|36
1735578170000|2024-12-30 17:02:50|2033.18|2021.68|2033.04|2021.54|2033.29|2021.79|2032.23|2020.73|28
1735578180000|2024-12-30 17:03:00|2033.05|2021.55|2034.89|2023.39|2035.64|2024.14|2033.03|2021.53|28
1735578190000|2024-12-30 17:03:10|2034.97|2023.47|2035.7|2024.2|2035.7|2024.2|2034.95|2023.45|25
1735578200000|2024-12-30 17:03:20|2035.8|2024.3|2035.03|2023.53|2035.85|2024.35|2034.97|2023.47|19
1735578210000|2024-12-30 17:03:30|2035.09|2023.59|2032.21|2020.71|2035.09|2023.59|2032.21|2020.71|30
1735578220000|2024-12-30 17:03:40|2032.16|2020.66|2030.54|2019.04|2032.16|2020.66|2030.43|2018.93|31
1735578230000|2024-12-30 17:03:50|2030.35|2018.85|2031.68|2020.18|2031.68|2020.18|2029.93|2018.43|26
1735578240000|2024-12-30 17:04:00|2031.81|2020.31|2030.25|2018.75|2031.81|2020.31|2030.25|2018.75|24
1735578250000|2024-12-30 17:04:10|2030.22|2018.72|2028.83|2017.33|2030.55|2019.05|2028.72|2017.22|28
1735578260000|2024-12-30 17:04:20|2028.98|2017.48|2028.94|2017.44|2029.15|2017.65|2028.33|2016.83|27
1735578270000|2024-12-30 17:04:30|2028.89|2017.39|2029.95|2018.45|2030.89|2019.39|2028.89|2017.39|31
1735578280000|2024-12-30 17:04:40|2029.62|2018.12|2028.05|2016.55|2029.62|2018.12|2027.64|2016.14|26
1735578290000|2024-12-30 17:04:50|2028.04|2016.54|2028.53|2017.03|2028.87|2017.37|2028.04|2016.54|28
1735578300000|2024-12-30 17:05:00|2028.54|2017.04|2027.3|2015.8|2028.54|2017.04|2027.3|2015.8|28
1735578310000|2024-12-30 17:05:10|2027.07|2015.57|2027.39|2015.89|2027.84|2016.34|2026.86|2015.36|31
1735578320000|2024-12-30 17:05:20|2027.49|2015.99|2027.28|2015.78|2027.65|2016.15|2026.43|2014.93|25
1735578330000|2024-12-30 17:05:30|2027.08|2015.58|2026.15|2014.65|2027.4|2015.9|2026.15|2014.65|30
1735578340000|2024-12-30 17:05:40|2026.16|2014.66|2026.41|2014.91|2026.88|2015.38|2026.16|2014.66|25
1735578350000|2024-12-30 17:05:50|2026.48|2014.98|2025.63|2014.13|2026.48|2014.98|2025.63|2014.13|18
1735578360000|2024-12-30 17:06:00|2025.28|2013.78|2025.28|2013.78|2025.73|2014.23|2024.82|2013.32|27
1735578370000|2024-12-30 17:06:10|2025.24|2013.74|2025.15|2013.65|2025.31|2013.81|2024.88|2013.38|20
1735578380000|2024-12-30 17:06:20|2024.86|2013.36|2024.86|2013.36|2024.86|2013.36|2024.86|2013.36|1
1735578390000|2024-12-30 17:06:30|2023.85|2012.35|2022.85|2011.35|2023.85|2012.35|2022.85|2011.35|18
1735578400000|2024-12-30 17:06:40|2022.94|2011.44|2023.64|2012.14|2023.76|2012.26|2022.85|2011.35|26
1735578410000|2024-12-30 17:06:50|2023.81|2012.31|2024.37|2012.87|2024.71|2013.21|2023.81|2012.31|30
1735578420000|2024-12-30 17:07:00|2024.26|2012.76|2023.11|2011.61|2024.33|2012.83|2022.87|2011.37|26
1735578430000|2024-12-30 17:07:10|2023.21|2011.71|2023.14|2011.64|2023.52|2012.02|2022.97|2011.47|31
1735578440000|2024-12-30 17:07:20|2023.04|2011.54|2023.39|2011.89|2023.43|2011.93|2022.85|2011.35|26
1735578450000|2024-12-30 17:07:30|2023.79|2012.29|2023.38|2011.88|2023.79|2012.29|2022.85|2011.35|18
1735578460000|2024-12-30 17:07:40|2023.37|2011.87|2022.88|2011.38|2023.88|2012.38|2022.88|2011.38|26
1735578470000|2024-12-30 17:07:50|2022.85|2011.35|2022.99|2011.49|2022.99|2011.49|2022.85|2011.35|19
1735578480000|2024-12-30 17:08:00|2022.92|2011.42|2022.85|2011.35|2023.21|2011.71|2022.85|2011.35|23
1735578490000|2024-12-30 17:08:10|2023|2011.5|2022.99|2011.49|2023.38|2011.88|2022.99|2011.49|5
1735578500000|2024-12-30 17:08:20|2023.12|2011.62|2023.12|2011.62|2023.5|2012|2022.92|2011.42|28
1735578510000|2024-12-30 17:08:30|2023.06|2011.56|2022.97|2011.47|2023.42|2011.92|2022.95|2011.45|20
1735578520000|2024-12-30 17:08:40|2023.02|2011.52|2022.85|2011.35|2023.84|2012.34|2022.85|2011.35|16
1735578540000|2024-12-30 17:09:00|2022.94|2011.44|2024.79|2013.29|2024.82|2013.32|2022.94|2011.44|28
1735578550000|2024-12-30 17:09:10|2024.78|2013.28|2025.17|2013.67|2025.24|2013.74|2023.93|2012.43|30
1735578560000|2024-12-30 17:09:20|2025.04|2013.54|2023.92|2012.42|2025.04|2013.54|2023.77|2012.27|36
1735578570000|2024-12-30 17:09:30|2024.26|2012.76|2024.2|2012.7|2024.68|2013.18|2024.2|2012.7|26
1735578600000|2024-12-30 17:10:00|2024.25|2012.75|2025.27|2013.77|2025.31|2013.81|2024.25|2012.75|9
1735578610000|2024-12-30 17:10:10|2025.26|2013.76|2025.58|2014.08|2025.92|2014.42|2025.2|2013.7|28
1735578620000|2024-12-30 17:10:20|2025.71|2014.21|2026.69|2015.19|2027.26|2015.76|2025.71|2014.21|25
1735578630000|2024-12-30 17:10:30|2026.59|2015.09|2028.97|2017.47|2029.02|2017.52|2026.59|2015.09|30
1735578640000|2024-12-30 17:10:40|2028.92|2017.42|2028.76|2017.26|2029.25|2017.75|2027.55|2016.05|32
1735578650000|2024-12-30 17:10:50|2028.81|2017.31|2028.15|2016.65|2028.96|2017.46|2027.99|2016.49|29
1735578660000|2024-12-30 17:11:00|2028.25|2016.75|2031.98|2020.48|2031.98|2020.48|2028.25|2016.75|21
1735578670000|2024-12-30 17:11:10|2032.66|2021.16|2032.39|2020.89|2032.66|2021.16|2032.13|2020.63|17
1735578680000|2024-12-30 17:11:20|2032.5|2021|2031.04|2019.54|2032.5|2021|2031.01|2019.51|32
1735578690000|2024-12-30 17:11:30|2030.91|2019.41|2030|2018.5|2030.91|2019.41|2029.75|2018.25|30
1735578700000|2024-12-30 17:11:40|2029.88|2018.38|2029.25|2017.75|2029.93|2018.43|2029.03|2017.53|31
1735578710000|2024-12-30 17:11:50|2029.45|2017.95|2029.4|2017.9|2029.45|2017.95|2028.99|2017.49|22
1735578720000|2024-12-30 17:12:00|2029.31|2017.81|2029.96|2018.46|2029.96|2018.46|2029.31|2017.81|12
1735578730000|2024-12-30 17:12:10|2029.94|2018.44|2029.8|2018.3|2029.96|2018.46|2029.74|2018.24|16
1735578740000|2024-12-30 17:12:20|2029.81|2018.31|2029.96|2018.46|2029.96|2018.46|2029.28|2017.78|14
1735578750000|2024-12-30 17:12:30|2029.9|2018.4|2029.71|2018.21|2029.9|2018.4|2029.24|2017.74|24
1735578760000|2024-12-30 17:12:40|2029.76|2018.26|2029.33|2017.83|2029.96|2018.46|2028.78|2017.28|28
1735578770000|2024-12-30 17:12:50|2029.36|2017.86|2029.96|2018.46|2029.96|2018.46|2029.09|2017.59|22
1735578800000|2024-12-30 17:13:20|2029.9|2018.4|2029.87|2018.37|2029.93|2018.43|2029.43|2017.93|12
1735578810000|2024-12-30 17:13:30|2029.89|2018.39|2029.59|2018.09|2029.94|2018.44|2029.59|2018.09|27
1735578820000|2024-12-30 17:13:40|2029.4|2017.9|2028.36|2016.86|2029.48|2017.98|2027.93|2016.43|23
1735578830000|2024-12-30 17:13:50|2028.28|2016.78|2027.18|2015.68|2028.39|2016.89|2027.18|2015.68|34
1735578840000|2024-12-30 17:14:00|2027.58|2016.08|2028|2016.5|2028.43|2016.93|2027.58|2016.08|21
1735578850000|2024-12-30 17:14:10|2027.89|2016.39|2028.13|2016.63|2028.37|2016.87|2027.51|2016.01|23
1735578860000|2024-12-30 17:14:20|2028.17|2016.67|2027.5|2016|2028.56|2017.06|2027.5|2016|18
1735578870000|2024-12-30 17:14:30|2027.2|2015.7|2027.16|2015.66|2027.47|2015.97|2027.16|2015.66|18
1735578880000|2024-12-30 17:14:40|2027.24|2015.74|2027.35|2015.85|2027.77|2016.27|2027.24|2015.74|26
1735578890000|2024-12-30 17:14:50|2027.3|2015.8|2026.86|2015.36|2027.3|2015.8|2026.82|2015.32|20
1735578900000|2024-12-30 17:15:00|2027.36|2015.86|2027.59|2016.09|2027.81|2016.31|2026.82|2015.32|24
1735578910000|2024-12-30 17:15:10|2027.58|2016.08|2028.37|2016.87|2028.37|2016.87|2027.55|2016.05|32
1735578920000|2024-12-30 17:15:20|2028.3|2016.8|2028.5|2017|2028.68|2017.18|2027.99|2016.49|26
1735578930000|2024-12-30 17:15:30|2028.4|2016.9|2028.71|2017.21|2029.52|2018.02|2028.36|2016.86|24
1735578940000|2024-12-30 17:15:40|2028.74|2017.24|2027.97|2016.47|2029.15|2017.65|2027.79|2016.29|23
1735578950000|2024-12-30 17:15:50|2027.92|2016.42|2027.36|2015.86|2028.32|2016.82|2026.99|2015.49|33
1735578960000|2024-12-30 17:16:00|2027.58|2016.08|2028.87|2017.37|2028.87|2017.37|2027.58|2016.08|35
1735578970000|2024-12-30 17:16:10|2028.77|2017.27|2028.59|2017.09|2029.16|2017.66|2028.16|2016.66|24
1735578980000|2024-12-30 17:16:20|2028.56|2017.06|2027.63|2016.13|2028.56|2017.06|2026.92|2015.42|21
1735578990000|2024-12-30 17:16:30|2027.67|2016.17|2027.2|2015.7|2028.07|2016.57|2026.08|2014.58|31
1735579000000|2024-12-30 17:16:40|2027.08|2015.58|2026.9|2015.4|2027.3|2015.8|2026.8|2015.3|22
1735579010000|2024-12-30 17:16:50|2026.75|2015.25|2027.4|2015.9|2027.4|2015.9|2026.46|2014.96|17
1735579020000|2024-12-30 17:17:00|2027.41|2015.91|2027.11|2015.61|2027.41|2015.91|2026.73|2015.23|21
1735579030000|2024-12-30 17:17:10|2027.21|2015.71|2026.5|2015|2027.35|2015.85|2026.5|2015|24
1735579040000|2024-12-30 17:17:20|2026.45|2014.95|2026.43|2014.93|2026.82|2015.32|2025.75|2014.25|28
1735579050000|2024-12-30 17:17:30|2026.42|2014.92|2026.67|2015.17|2026.93|2015.43|2025.75|2014.25|23
1735579060000|2024-12-30 17:17:40|2026.75|2015.25|2027.24|2015.74|2027.34|2015.84|2026.69|2015.19|20
1735579070000|2024-12-30 17:17:50|2027.34|2015.84|2027.34|2015.84|2027.36|2015.86|2026.41|2014.91|27
1735579080000|2024-12-30 17:18:00|2027.39|2015.89|2027.41|2015.91|2027.41|2015.91|2027.27|2015.77|16
1735579090000|2024-12-30 17:18:10|2027.53|2016.03|2027.66|2016.16|2027.66|2016.16|2027.53|2016.03|2
1735579100000|2024-12-30 17:18:20|2027.56|2016.06|2027.62|2016.12|2027.66|2016.16|2027.51|2016.01|7
1735579110000|2024-12-30 17:18:30|2027.26|2015.76|2027.12|2015.62|2027.66|2016.16|2027.03|2015.53|20
1735579120000|2024-12-30 17:18:40|2027.15|2015.65|2027.33|2015.83|2027.54|2016.04|2027.15|2015.65|26
1735579130000|2024-12-30 17:18:50|2027.29|2015.79|2027.23|2015.73|2027.45|2015.95|2027.18|2015.68|19
1735579140000|2024-12-30 17:19:00|2027.27|2015.77|2026.46|2014.96|2027.27|2015.77|2026.44|2014.94|22
1735579150000|2024-12-30 17:19:10|2026.26|2014.76|2025.9|2014.4|2027.07|2015.57|2025.9|2014.4|24
1735579160000|2024-12-30 17:19:20|2026.01|2014.51|2026.99|2015.49|2027.44|2015.94|2026.01|2014.51|21
1735579170000|2024-12-30 17:19:30|2026.89|2015.39|2025.77|2014.27|2026.98|2015.48|2025.75|2014.25|23
1735579180000|2024-12-30 17:19:40|2025.75|2014.25|2025.98|2014.48|2026.05|2014.55|2025.75|2014.25|14
1735579190000|2024-12-30 17:19:50|2025.95|2014.45|2026.52|2015.02|2026.62|2015.12|2025.92|2014.42|20
1735579200000|2024-12-30 17:20:00|2026.22|2014.72|2027.5|2016|2027.61|2016.11|2025.79|2014.29|16
1735579210000|2024-12-30 17:20:10|2027.55|2016.05|2027.24|2015.74|2027.63|2016.13|2026.62|2015.12|24
1735579220000|2024-12-30 17:20:20|2027.34|2015.84|2030|2018.5|2030|2018.5|2027.34|2015.84|10
1735579230000|2024-12-30 17:20:30|2029.92|2018.42|2030.48|2018.98|2030.87|2019.37|2029.92|2018.42|37
1735579240000|2024-12-30 17:20:40|2030.57|2019.07|2031.69|2020.19|2031.69|2020.19|2030.57|2019.07|21
1735579250000|2024-12-30 17:20:50|2031.59|2020.09|2031.4|2019.9|2032.36|2020.86|2030.46|2018.96|25
1735579260000|2024-12-30 17:21:00|2031.44|2019.94|2031.59|2020.09|2031.7|2020.2|2031.32|2019.82|21
1735579270000|2024-12-30 17:21:10|2031.79|2020.29|2031.19|2019.69|2032.06|2020.56|2031.19|2019.69|21
1735579280000|2024-12-30 17:21:20|2030.99|2019.49|2029.43|2017.93|2031.15|2019.65|2029.43|2017.93|25
1735579290000|2024-12-30 17:21:30|2029.5|2018|2028.56|2017.06|2029.61|2018.11|2028.32|2016.82|22
1735579300000|2024-12-30 17:21:40|2028.58|2017.08|2028.91|2017.41|2028.91|2017.41|2028.54|2017.04|19
1735579310000|2024-12-30 17:21:50|2028.76|2017.26|2028.92|2017.42|2028.92|2017.42|2028.76|2017.26|3
1735579320000|2024-12-30 17:22:00|2030.08|2018.58|2030.35|2018.85|2031.03|2019.53|2030.08|2018.58|29
1735579330000|2024-12-30 17:22:10|2030.06|2018.56|2032.51|2021.01|2032.51|2021.01|2030.04|2018.54|23
1735579340000|2024-12-30 17:22:20|2032.56|2021.06|2034.21|2022.71|2034.22|2022.72|2032.56|2021.06|23
1735579350000|2024-12-30 17:22:30|2034.22|2022.72|2035.1|2023.6|2035.1|2023.6|2033.78|2022.28|22
1735579360000|2024-12-30 17:22:40|2034.71|2023.21|2031.49|2019.99|2034.71|2023.21|2030.84|2019.34|28
1735579370000|2024-12-30 17:22:50|2031.82|2020.32|2033.05|2021.55|2033.05|2021.55|2031.33|2019.83|22
1735579380000|2024-12-30 17:23:00|2033.06|2021.56|2034.93|2023.43|2034.93|2023.43|2033.06|2021.56|25
1735579390000|2024-12-30 17:23:10|2034.94|2023.44|2036.23|2024.73|2036.36|2024.86|2034.93|2023.43|30
1735579400000|2024-12-30 17:23:20|2036.15|2024.65|2036.89|2025.39|2037.07|2025.57|2035.54|2024.04|20
1735579410000|2024-12-30 17:23:30|2036.65|2025.15|2037.02|2025.52|2037.18|2025.68|2036.65|2025.15|23
1735579420000|2024-12-30 17:23:40|2037.03|2025.53|2036.35|2024.85|2037.36|2025.86|2036.31|2024.81|24
1735579430000|2024-12-30 17:23:50|2036.26|2024.76|2035.68|2024.18|2036.26|2024.76|2035.68|2024.18|18
1735579440000|2024-12-30 17:24:00|2035.69|2024.19|2036.82|2025.32|2037.63|2026.13|2035.66|2024.16|26
1735579450000|2024-12-30 17:24:10|2036.85|2025.35|2036.74|2025.24|2037.01|2025.51|2036.55|2025.05|23
1735579460000|2024-12-30 17:24:20|2036.37|2024.87|2034.03|2022.53|2036.37|2024.87|2034.03|2022.53|18
1735579470000|2024-12-30 17:24:30|2033.99|2022.49|2034.15|2022.65|2034.76|2023.26|2033.65|2022.15|29
1735579480000|2024-12-30 17:24:40|2033.92|2022.42|2035.12|2023.62|2035.14|2023.64|2033.89|2022.39|19
1735579490000|2024-12-30 17:24:50|2035.13|2023.63|2035.79|2024.29|2035.83|2024.33|2035.13|2023.63|24
1735579500000|2024-12-30 17:25:00|2035.76|2024.26|2034.99|2023.49|2036.45|2024.95|2034.76|2023.26|21
1735579510000|2024-12-30 17:25:10|2035.29|2023.79|2034.85|2023.35|2035.74|2024.24|2034.8|2023.3|17
1735579520000|2024-12-30 17:25:20|2034.97|2023.47|2034.49|2022.99|2035.08|2023.58|2034.17|2022.67|24
1735579530000|2024-12-30 17:25:30|2034.39|2022.89|2035.06|2023.56|2035.06|2023.56|2034.35|2022.85|20
1735579540000|2024-12-30 17:25:40|2034.97|2023.47|2035.03|2023.53|2035.19|2023.69|2034.16|2022.66|28
1735579550000|2024-12-30 17:25:50|2034.87|2023.37|2033.99|2022.49|2034.92|2023.42|2033.98|2022.48|24
1735579560000|2024-12-30 17:26:00|2034.09|2022.59|2036.27|2024.77|2036.27|2024.77|2034.09|2022.59|26
1735579570000|2024-12-30 17:26:10|2036.15|2024.65|2037.54|2026.04|2037.54|2026.04|2036.01|2024.51|29
1735579580000|2024-12-30 17:26:20|2037.61|2026.11|2038.01|2026.51|2038.01|2026.51|2037.31|2025.81|27
1735579590000|2024-12-30 17:26:30|2037.99|2026.49|2037.82|2026.32|2038.68|2027.18|2037.75|2026.25|28
1735579600000|2024-12-30 17:26:40|2037.76|2026.26|2036.92|2025.42|2037.83|2026.33|2036.66|2025.16|25
1735579610000|2024-12-30 17:26:50|2036.96|2025.46|2036.51|2025.01|2037.79|2026.29|2036.51|2025.01|33
1735579620000|2024-12-30 17:27:00|2036.4|2024.9|2033.87|2022.37|2036.4|2024.9|2033.73|2022.23|24
1735579630000|2024-12-30 17:27:10|2033.54|2022.04|2035.5|2024|2035.52|2024.02|2033.21|2021.71|26
1735579640000|2024-12-30 17:27:20|2035.55|2024.05|2035.58|2024.08|2036.13|2024.63|2035.51|2024.01|27
1735579650000|2024-12-30 17:27:30|2035.57|2024.07|2034.64|2023.14|2035.6|2024.1|2034.29|2022.79|24
1735579660000|2024-12-30 17:27:40|2034.46|2022.96|2035.71|2024.21|2035.77|2024.27|2033.82|2022.32|30
1735579670000|2024-12-30 17:27:50|2035.81|2024.31|2036.5|2025|2036.5|2025|2035.51|2024.01|19
1735579680000|2024-12-30 17:28:00|2037.24|2025.74|2038.96|2027.46|2038.97|2027.47|2037.24|2025.74|28
1735579690000|2024-12-30 17:28:10|2039.11|2027.61|2038.63|2027.13|2039.11|2027.61|2038.46|2026.96|21
1735579700000|2024-12-30 17:28:20|2038.59|2027.09|2037.82|2026.32|2038.59|2027.09|2037.75|2026.25|25
1735579710000|2024-12-30 17:28:30|2037.75|2026.25|2037.94|2026.44|2038.27|2026.77|2037.62|2026.12|20
1735579720000|2024-12-30 17:28:40|2038.06|2026.56|2038.36|2026.86|2038.47|2026.97|2037.76|2026.26|25
1735579730000|2024-12-30 17:28:50|2038.38|2026.88|2038.6|2027.1|2038.64|2027.14|2038|2026.5|21
1735579740000|2024-12-30 17:29:00|2038.58|2027.08|2038.11|2026.61|2038.86|2027.36|2037.89|2026.39|23
1735579750000|2024-12-30 17:29:10|2038.14|2026.64|2039.11|2027.61|2039.11|2027.61|2038.07|2026.57|9
1735579770000|2024-12-30 17:29:30|2040.06|2028.56|2039.43|2027.93|2040.61|2029.11|2039.37|2027.87|25
1735579780000|2024-12-30 17:29:40|2039.32|2027.82|2039.1|2027.6|2040.75|2029.25|2039.1|2027.6|32
1735579790000|2024-12-30 17:29:50|2039.01|2027.51|2039.42|2027.92|2039.6|2028.1|2038.71|2027.21|31
1735579800000|2024-12-30 17:30:00|2039.4|2027.9|2038.35|2026.85|2039.52|2028.02|2038.01|2026.51|29
1735579810000|2024-12-30 17:30:10|2038.32|2026.82|2040.11|2028.61|2040.18|2028.68|2038.27|2026.77|25
1735579820000|2024-12-30 17:30:20|2040.15|2028.65|2041.01|2029.51|2041.01|2029.51|2040.15|2028.65|9
1735579830000|2024-12-30 17:30:30|2040.9|2029.4|2039.53|2028.03|2040.9|2029.4|2039.53|2028.03|28
1735579840000|2024-12-30 17:30:40|2039.57|2028.07|2038.1|2026.6|2039.89|2028.39|2038.1|2026.6|35
1735579850000|2024-12-30 17:30:50|2038.2|2026.7|2036.31|2024.81|2038.2|2026.7|2036.17|2024.67|24
1735579860000|2024-12-30 17:31:00|2036.46|2024.96|2036.15|2024.65|2036.98|2025.48|2036.06|2024.56|23
1735579870000|2024-12-30 17:31:10|2036.14|2024.64|2037.14|2025.64|2037.34|2025.84|2035.66|2024.16|22
1735579880000|2024-12-30 17:31:20|2037.26|2025.76|2037.21|2025.71|2038.47|2026.97|2036.12|2024.62|31
1735579890000|2024-12-30 17:31:30|2037.31|2025.81|2040.98|2029.48|2041.01|2029.51|2037.31|2025.81|23
1735579900000|2024-12-30 17:31:40|2041.01|2029.51|2042.59|2031.09|2043.18|2031.68|2041.01|2029.51|7
1735579910000|2024-12-30 17:31:50|2042.49|2030.99|2043.99|2032.49|2043.99|2032.49|2042.49|2030.99|20
1735579920000|2024-12-30 17:32:00|2044.91|2033.41|2049.26|2037.76|2049.27|2037.77|2044.91|2033.41|30
1735579930000|2024-12-30 17:32:10|2049.63|2038.13|2049.07|2037.57|2050.06|2038.56|2049.07|2037.57|23
1735579940000|2024-12-30 17:32:20|2049.15|2037.65|2048.37|2036.87|2049.55|2038.05|2048.22|2036.72|20
1735579950000|2024-12-30 17:32:30|2048.36|2036.86|2051.4|2039.9|2051.4|2039.9|2048.36|2036.86|17
1735579960000|2024-12-30 17:32:40|2051.39|2039.89|2053.8|2042.3|2054.11|2042.61|2051.08|2039.58|24
1735579970000|2024-12-30 17:32:50|2054.5|2043|2052.52|2041.02|2055.64|2044.14|2052.52|2041.02|27
1735579980000|2024-12-30 17:33:00|2052.56|2041.06|2053.66|2042.16|2054.48|2042.98|2052.52|2041.02|20
1735579990000|2024-12-30 17:33:10|2053.46|2041.96|2053.91|2042.41|2055.28|2043.78|2053.23|2041.73|30
1735580000000|2024-12-30 17:33:20|2053.8|2042.3|2052.61|2041.11|2054.35|2042.85|2051.61|2040.11|24
1735580010000|2024-12-30 17:33:30|2052.54|2041.04|2050.53|2039.03|2052.55|2041.05|2049.97|2038.47|22
1735580020000|2024-12-30 17:33:40|2050.59|2039.09|2050.64|2039.14|2051.66|2040.16|2050.59|2039.09|20
1735580030000|2024-12-30 17:33:50|2050.49|2038.99|2051.69|2040.19|2051.9|2040.4|2049.92|2038.42|33
1735580040000|2024-12-30 17:34:00|2051.95|2040.45|2055.58|2044.08|2055.58|2044.08|2051.95|2040.45|35
1735580050000|2024-12-30 17:34:10|2055.62|2044.12|2058.43|2046.93|2058.43|2046.93|2055.58|2044.08|22
1735580060000|2024-12-30 17:34:20|2058.77|2047.27|2057.78|2046.28|2059.11|2047.61|2057.47|2045.97|21
1735580070000|2024-12-30 17:34:30|2058.01|2046.51|2058.71|2047.21|2058.84|2047.34|2058.01|2046.51|22
1735580080000|2024-12-30 17:34:40|2058.56|2047.06|2058.57|2047.07|2059.11|2047.61|2058.48|2046.98|22
1735580090000|2024-12-30 17:34:50|2058.61|2047.11|2056.59|2045.09|2058.64|2047.14|2056.59|2045.09|21
1735580100000|2024-12-30 17:35:00|2057.02|2045.52|2055.81|2044.31|2057.02|2045.52|2055.31|2043.81|22
1735580110000|2024-12-30 17:35:10|2055.85|2044.35|2052.65|2041.15|2055.85|2044.35|2052.65|2041.15|22
1735580120000|2024-12-30 17:35:20|2052.91|2041.41|2055.5|2044|2055.6|2044.1|2052.91|2041.41|28
1735580130000|2024-12-30 17:35:30|2055.48|2043.98|2056.65|2045.15|2057.56|2046.06|2055.44|2043.94|31
1735580140000|2024-12-30 17:35:40|2056.9|2045.4|2054.88|2043.38|2056.9|2045.4|2054.69|2043.19|25
1735580150000|2024-12-30 17:35:50|2054.93|2043.43|2056.07|2044.57|2057.01|2045.51|2054.93|2043.43|26
1735580160000|2024-12-30 17:36:00|2056.13|2044.63|2058.75|2047.25|2058.96|2047.46|2056.11|2044.61|28
1735580170000|2024-12-30 17:36:10|2058.79|2047.29|2058.94|2047.44|2059.09|2047.59|2058.74|2047.24|16
1735580180000|2024-12-30 17:36:20|2059.05|2047.55|2058.55|2047.05|2059.05|2047.55|2058.19|2046.69|29
1735580190000|2024-12-30 17:36:30|2058.54|2047.04|2057.36|2045.86|2058.62|2047.12|2057.11|2045.61|25
1735580200000|2024-12-30 17:36:40|2057.31|2045.81|2058.06|2046.56|2058.47|2046.97|2057.31|2045.81|28
1735580210000|2024-12-30 17:36:50|2058.01|2046.51|2057.42|2045.92|2058.02|2046.52|2057.27|2045.77|25
1735580220000|2024-12-30 17:37:00|2057.43|2045.93|2059.03|2047.53|2059.11|2047.61|2057.42|2045.92|25
1735580230000|2024-12-30 17:37:10|2059.07|2047.57|2058.75|2047.25|2059.76|2048.26|2058.56|2047.06|25
1735580240000|2024-12-30 17:37:20|2059.38|2047.88|2060|2048.5|2060|2048.5|2059.38|2047.88|2
1735580250000|2024-12-30 17:37:30|2061.06|2049.56|2061.58|2050.08|2062|2050.5|2061.06|2049.56|11
1735580260000|2024-12-30 17:37:40|2061.54|2050.04|2061.27|2049.77|2061.75|2050.25|2060.15|2048.65|32
1735580270000|2024-12-30 17:37:50|2061.48|2049.98|2062.49|2050.99|2062.49|2050.99|2061.48|2049.98|20
1735580280000|2024-12-30 17:38:00|2062.67|2051.17|2064.55|2053.05|2065.02|2053.52|2062.67|2051.17|12
1735580290000|2024-12-30 17:38:10|2064.65|2053.15|2065.35|2053.85|2065.71|2054.21|2064.54|2053.04|19
1735580300000|2024-12-30 17:38:20|2065.36|2053.86|2065.85|2054.35|2065.85|2054.35|2065.05|2053.55|21
1735580310000|2024-12-30 17:38:30|2066.1|2054.6|2069.24|2057.74|2069.25|2057.75|2066.1|2054.6|6
1735580320000|2024-12-30 17:38:40|2069.29|2057.79|2069.37|2057.87|2069.39|2057.89|2069.24|2057.74|11
1735580330000|2024-12-30 17:38:50|2069.36|2057.86|2069.43|2057.93|2069.5|2058|2069.26|2057.76|28
1735580340000|2024-12-30 17:39:00|2069.37|2057.87|2069.5|2058|2069.5|2058|2069.37|2057.87|4
1735580350000|2024-12-30 17:39:10|2069.89|2058.39|2069.24|2057.74|2070.29|2058.79|2069.24|2057.74|19
1735580360000|2024-12-30 17:39:20|2069.3|2057.8|2070.29|2058.79|2070.29|2058.79|2069.3|2057.8|7
1735580370000|2024-12-30 17:39:30|2071.93|2060.43|2073.36|2061.86|2073.47|2061.97|2071.93|2060.43|26
1735580380000|2024-12-30 17:39:40|2073.68|2062.18|2073|2061.5|2074.01|2062.51|2072.61|2061.11|32
1735580390000|2024-12-30 17:39:50|2073.16|2061.66|2072.92|2061.42|2073.78|2062.28|2072.5|2061|37
1735580400000|2024-12-30 17:40:00|2072.73|2061.23|2069.44|2057.94|2072.73|2061.23|2069.44|2057.94|36
1735580410000|2024-12-30 17:40:10|2069.28|2057.78|2069.24|2057.74|2069.37|2057.87|2069.24|2057.74|5
1735580420000|2024-12-30 17:40:20|2067.65|2056.15|2065.77|2054.27|2067.65|2056.15|2065.77|2054.27|12
1735580430000|2024-12-30 17:40:30|2065.75|2054.25|2064.31|2052.81|2065.75|2054.25|2063.1|2051.6|27
1735580440000|2024-12-30 17:40:40|2065.12|2053.62|2066.34|2054.84|2066.34|2054.84|2065.09|2053.59|35
1735580450000|2024-12-30 17:40:50|2066.39|2054.89|2067.1|2055.6|2068.87|2057.37|2066.39|2054.89|35
1735580460000|2024-12-30 17:41:00|2067.09|2055.59|2065.62|2054.12|2067.49|2055.99|2065.35|2053.85|36
1735580470000|2024-12-30 17:41:10|2065.5|2054|2065.32|2053.82|2066.9|2055.4|2065.23|2053.73|35
1735580480000|2024-12-30 17:41:20|2065.27|2053.77|2068.27|2056.77|2068.27|2056.77|2064.7|2053.2|29
1735580490000|2024-12-30 17:41:30|2068.13|2056.63|2068.74|2057.24|2069.18|2057.68|2068.01|2056.51|33
1735580500000|2024-12-30 17:41:40|2069.17|2057.67|2069.55|2058.05|2070.97|2059.47|2069.12|2057.62|25
1735580510000|2024-12-30 17:41:50|2069.97|2058.47|2069.94|2058.44|2070.69|2059.19|2069.43|2057.93|26
1735580520000|2024-12-30 17:42:00|2069.69|2058.19|2070.13|2058.63|2070.13|2058.63|2069.64|2058.14|15
1735580530000|2024-12-30 17:42:10|2070.02|2058.52|2070.1|2058.6|2070.13|2058.63|2069.04|2057.54|19
1735580540000|2024-12-30 17:42:20|2070.13|2058.63|2072.79|2061.29|2072.79|2061.29|2070.01|2058.51|22
1735580550000|2024-12-30 17:42:30|2072.92|2061.42|2073.14|2061.64|2073.67|2062.17|2072.52|2061.02|26
1735580560000|2024-12-30 17:42:40|2073|2061.5|2070.82|2059.32|2073.21|2061.71|2070.82|2059.32|36
1735580570000|2024-12-30 17:42:50|2071.02|2059.52|2069.17|2057.67|2071.02|2059.52|2069.12|2057.62|34
1735580580000|2024-12-30 17:43:00|2069.21|2057.71|2073.02|2061.52|2073.02|2061.52|2069.21|2057.71|30
1735580590000|2024-12-30 17:43:10|2072.98|2061.48|2073.66|2062.16|2074.01|2062.51|2072.98|2061.48|26
1735580600000|2024-12-30 17:43:20|2073.4|2061.9|2076.45|2064.95|2076.45|2064.95|2073.3|2061.8|15
1735580610000|2024-12-30 17:43:30|2076.53|2065.03|2081.13|2069.63|2081.69|2070.19|2076.53|2065.03|21
1735580620000|2024-12-30 17:43:40|2081.23|2069.73|2083.92|2072.42|2083.98|2072.48|2081.23|2069.73|33
1735580630000|2024-12-30 17:43:50|2083.66|2072.16|2082.3|2070.8|2083.66|2072.16|2081.85|2070.35|28
1735580640000|2024-12-30 17:44:00|2082.46|2070.96|2086.12|2074.62|2086.43|2074.93|2082.46|2070.96|32
1735580650000|2024-12-30 17:44:10|2085.96|2074.46|2085.33|2073.83|2086.77|2075.27|2084.26|2072.76|34
1735580660000|2024-12-30 17:44:20|2085.74|2074.24|2085.74|2074.24|2086.54|2075.04|2084.77|2073.27|35
1735580670000|2024-12-30 17:44:30|2085.77|2074.27|2086.33|2074.83|2086.93|2075.43|2085.77|2074.27|32
1735580680000|2024-12-30 17:44:40|2086.49|2074.99|2086.95|2075.45|2086.95|2075.45|2085.53|2074.03|24
1735580690000|2024-12-30 17:44:50|2087.22|2075.72|2087.22|2075.72|2087.22|2075.72|2087.22|2075.72|1
1735580700000|2024-12-30 17:45:00|2087.5|2076|2088.68|2077.18|2088.68|2077.18|2087.5|2076|16
1735580710000|2024-12-30 17:45:10|2089.15|2077.65|2093.63|2082.13|2093.64|2082.14|2089.15|2077.65|23
1735580720000|2024-12-30 17:45:20|2093.62|2082.12|2087.6|2076.1|2093.62|2082.12|2087.6|2076.1|34
1735580730000|2024-12-30 17:45:30|2087.66|2076.16|2091.68|2080.18|2091.68|2080.18|2087.66|2076.16|33
1735580740000|2024-12-30 17:45:40|2091.77|2080.27|2102.07|2090.57|2102.07|2090.57|2091.77|2080.27|35
1735580750000|2024-12-30 17:45:50|2102.39|2090.89|2104.18|2092.68|2104.44|2092.94|2102.39|2090.89|30
1735580760000|2024-12-30 17:46:00|2104.07|2092.57|2103.72|2092.22|2104.22|2092.72|2103.26|2091.76|34
1735580770000|2024-12-30 17:46:10|2103.66|2092.16|2104.5|2093|2104.5|2093|2102.86|2091.36|25
1735580780000|2024-12-30 17:46:20|2104.38|2092.88|2103.5|2092|2104.5|2093|2103.36|2091.86|32
1735580790000|2024-12-30 17:46:30|2103.4|2091.9|2097.43|2085.93|2103.4|2091.9|2097.43|2085.93|31
1735580800000|2024-12-30 17:46:40|2095.99|2084.49|2093.1|2081.6|2095.99|2084.49|2092.53|2081.03|29
1735580810000|2024-12-30 17:46:50|2093.2|2081.7|2095.22|2083.72|2095.26|2083.76|2091.52|2080.02|28
1735580820000|2024-12-30 17:47:00|2095.36|2083.86|2094.54|2083.04|2095.7|2084.2|2094.04|2082.54|34
1735580830000|2024-12-30 17:47:10|2094.65|2083.15|2097.71|2086.21|2098.03|2086.53|2094.56|2083.06|34
1735580840000|2024-12-30 17:47:20|2097.61|2086.11|2103.03|2091.53|2103.03|2091.53|2096.73|2085.23|34
1735580850000|2024-12-30 17:47:30|2102.74|2091.24|2104.07|2092.57|2104.39|2092.89|2102.74|2091.24|32
1735580860000|2024-12-30 17:47:40|2104.18|2092.68|2107.26|2095.76|2107.57|2096.07|2104.07|2092.57|22
1735580870000|2024-12-30 17:47:50|2107.15|2095.65|2106.45|2094.95|2107.15|2095.65|2105.01|2093.51|25
1735580880000|2024-12-30 17:48:00|2106.3|2094.8|2107.73|2096.23|2107.73|2096.23|2106.3|2094.8|18
1735580890000|2024-12-30 17:48:10|2109.78|2098.28|2109.59|2098.09|2110.99|2099.49|2109.48|2097.98|14
1735580900000|2024-12-30 17:48:20|2109.64|2098.14|2111.05|2099.55|2111.58|2100.08|2109.23|2097.73|25
1735580910000|2024-12-30 17:48:30|2110.84|2099.34|2112.48|2100.98|2112.59|2101.09|2110.35|2098.85|29
1735580920000|2024-12-30 17:48:40|2112.26|2100.76|2109.99|2098.49|2112.43|2100.93|2109.99|2098.49|31
1735580930000|2024-12-30 17:48:50|2109.94|2098.44|2100.2|2088.7|2109.94|2098.44|2099.27|2087.77|26
1735580940000|2024-12-30 17:49:00|2100.61|2089.11|2099.89|2088.39|2102.21|2090.71|2099.56|2088.06|25
1735580950000|2024-12-30 17:49:10|2099.88|2088.38|2099.11|2087.61|2100.16|2088.66|2098.59|2087.09|31
1735580960000|2024-12-30 17:49:20|2099.15|2087.65|2099.79|2088.29|2100.29|2088.79|2099.15|2087.65|25
1735580970000|2024-12-30 17:49:30|2099.84|2088.34|2101.28|2089.78|2102.9|2091.4|2099.84|2088.34|29
1735580980000|2024-12-30 17:49:40|2101.33|2089.83|2103.47|2091.97|2105.98|2094.48|2101.33|2089.83|29
1735580990000|2024-12-30 17:49:50|2103.3|2091.8|2101.69|2090.19|2103.56|2092.06|2101.39|2089.89|21
1735581000000|2024-12-30 17:50:00|2101.59|2090.09|2101.67|2090.17|2103.16|2091.66|2101.31|2089.81|23
1735581010000|2024-12-30 17:50:10|2101.28|2089.78|2102.34|2090.84|2103.4|2091.9|2100.12|2088.62|25
1735581020000|2024-12-30 17:50:20|2102.3|2090.8|2099.5|2088|2102.3|2090.8|2099.05|2087.55|28
1735581030000|2024-12-30 17:50:30|2099.13|2087.63|2102.9|2091.4|2103.44|2091.94|2099.03|2087.53|30
1735581040000|2024-12-30 17:50:40|2103.43|2091.93|2102.54|2091.04|2103.48|2091.98|2102.43|2090.93|23
1735581050000|2024-12-30 17:50:50|2102.65|2091.15|2104.78|2093.28|2104.78|2093.28|2102.65|2091.15|6
1735581060000|2024-12-30 17:51:00|2104.19|2092.69|2104.92|2093.42|2104.98|2093.48|2102.75|2091.25|30
1735581070000|2024-12-30 17:51:10|2104.9|2093.4|2103.44|2091.94|2105.01|2093.51|2103.01|2091.51|32
1735581080000|2024-12-30 17:51:20|2103.72|2092.22|2100.98|2089.48|2103.72|2092.22|2100.98|2089.48|20
1735581090000|2024-12-30 17:51:30|2101.02|2089.52|2099.45|2087.95|2102.32|2090.82|2099.45|2087.95|18
1735581100000|2024-12-30 17:51:40|2099.56|2088.06|2097.39|2085.89|2100.06|2088.56|2097.39|2085.89|29
1735581110000|2024-12-30 17:51:50|2096.87|2085.37|2100.51|2089.01|2100.51|2089.01|2096.87|2085.37|30
1735581120000|2024-12-30 17:52:00|2100.35|2088.85|2098.7|2087.2|2100.35|2088.85|2098.7|2087.2|34
1735581130000|2024-12-30 17:52:10|2098.54|2087.04|2093.94|2082.44|2098.64|2087.14|2093.94|2082.44|27
1735581140000|2024-12-30 17:52:20|2093.93|2082.43|2095.02|2083.52|2095.56|2084.06|2093.93|2082.43|30
1735581150000|2024-12-30 17:52:30|2095.04|2083.54|2095.46|2083.96|2095.56|2084.06|2095.04|2083.54|15
1735581160000|2024-12-30 17:52:40|2095.51|2084.01|2095.56|2084.06|2095.56|2084.06|2095.5|2084|4
1735581170000|2024-12-30 17:52:50|2096.73|2085.23|2096.4|2084.9|2098.85|2087.35|2096.4|2084.9|30
1735581180000|2024-12-30 17:53:00|2096.56|2085.06|2097.48|2085.98|2098.32|2086.82|2096.4|2084.9|33
1735581190000|2024-12-30 17:53:10|2097.02|2085.52|2097.76|2086.26|2098.07|2086.57|2096.8|2085.3|30
1735581200000|2024-12-30 17:53:20|2097.98|2086.48|2097.39|2085.89|2098.82|2087.32|2097.13|2085.63|21
1735581210000|2024-12-30 17:53:30|2097.21|2085.71|2097.49|2085.99|2097.59|2086.09|2095.82|2084.32|29
1735581220000|2024-12-30 17:53:40|2097.44|2085.94|2097.98|2086.48|2100.2|2088.7|2097.17|2085.67|28
1735581230000|2024-12-30 17:53:50|2097.92|2086.42|2097.39|2085.89|2097.92|2086.42|2097.28|2085.78|16
1735581240000|2024-12-30 17:54:00|2097.01|2085.51|2095.16|2083.66|2098.17|2086.67|2095.16|2083.66|28
1735581250000|2024-12-30 17:54:10|2095.15|2083.65|2093.52|2082.02|2095.18|2083.68|2093.31|2081.81|26
1735581260000|2024-12-30 17:54:20|2093.53|2082.03|2092.12|2080.62|2094.06|2082.56|2092.12|2080.62|31
1735581270000|2024-12-30 17:54:30|2092.21|2080.71|2092.02|2080.52|2092.49|2080.99|2091.97|2080.47|16
1735581280000|2024-12-30 17:54:40|2092.01|2080.51|2091.75|2080.25|2092.03|2080.53|2091.75|2080.25|14
1735581290000|2024-12-30 17:54:50|2091.94|2080.44|2092.99|2081.49|2093.5|2082|2091.75|2080.25|21
1735581300000|2024-12-30 17:55:00|2092.86|2081.36|2089.59|2078.09|2093.41|2081.91|2089.59|2078.09|24
1735581310000|2024-12-30 17:55:10|2089.01|2077.51|2086.83|2075.33|2089.34|2077.84|2086.78|2075.28|17
1735581320000|2024-12-30 17:55:20|2086.82|2075.32|2086.83|2075.33|2087.62|2076.12|2086.75|2075.25|24
1735581330000|2024-12-30 17:55:30|2086.76|2075.26|2086.75|2075.25|2087.92|2076.42|2086.75|2075.25|25
1735581340000|2024-12-30 17:55:40|2086.79|2075.29|2086.75|2075.25|2087.31|2075.81|2086.75|2075.25|14
1735581350000|2024-12-30 17:55:50|2085.82|2074.32|2083.52|2072.02|2085.82|2074.32|2083.41|2071.91|10
1735581360000|2024-12-30 17:56:00|2082.99|2071.49|2084.37|2072.87|2084.73|2073.23|2082.31|2070.81|28
1735581370000|2024-12-30 17:56:10|2084.39|2072.89|2084.37|2072.87|2086.51|2075.01|2084.37|2072.87|33
1735581380000|2024-12-30 17:56:20|2083.98|2072.48|2087.24|2075.74|2087.29|2075.79|2083.54|2072.04|26
1735581390000|2024-12-30 17:56:30|2086.72|2075.22|2084.18|2072.68|2087.03|2075.53|2083.82|2072.32|26
1735581400000|2024-12-30 17:56:40|2084.27|2072.77|2082.81|2071.31|2084.28|2072.78|2082.81|2071.31|22
1735581410000|2024-12-30 17:56:50|2082.8|2071.3|2082.75|2071.25|2082.8|2071.3|2081.38|2069.88|18
1735581420000|2024-12-30 17:57:00|2082.79|2071.29|2082.57|2071.07|2084.25|2072.75|2082.38|2070.88|26
1735581430000|2024-12-30 17:57:10|2082.25|2070.75|2084.08|2072.58|2084.08|2072.58|2081.03|2069.53|20
1735581440000|2024-12-30 17:57:20|2084.03|2072.53|2082.77|2071.27|2084.44|2072.94|2081.97|2070.47|26
1735581450000|2024-12-30 17:57:30|2082.72|2071.22|2082.47|2070.97|2083.52|2072.02|2082.26|2070.76|19
1735581460000|2024-12-30 17:57:40|2082.73|2071.23|2082.94|2071.44|2083.21|2071.71|2082.2|2070.7|28
1735581470000|2024-12-30 17:57:50|2082.65|2071.15|2081.22|2069.72|2082.65|2071.15|2081.22|2069.72|18
1735581480000|2024-12-30 17:58:00|2081.36|2069.86|2081.23|2069.73|2081.72|2070.22|2081.06|2069.56|22
1735581490000|2024-12-30 17:58:10|2081.2|2069.7|2082.4|2070.9|2082.55|2071.05|2081.2|2069.7|20
1735581500000|2024-12-30 17:58:20|2082.63|2071.13|2082.32|2070.82|2083.03|2071.53|2082.05|2070.55|23
1735581510000|2024-12-30 17:58:30|2082.59|2071.09|2082.95|2071.45|2083.25|2071.75|2081.86|2070.36|29
1735581520000|2024-12-30 17:58:40|2083.01|2071.51|2082.5|2071|2083.07|2071.57|2082.19|2070.69|13
1735581530000|2024-12-30 17:58:50|2082.59|2071.09|2083.08|2071.58|2083.3|2071.8|2082.12|2070.62|27
1735581540000|2024-12-30 17:59:00|2082.66|2071.16|2087.98|2076.48|2087.98|2076.48|2082.66|2071.16|19
1735581550000|2024-12-30 17:59:10|2088.63|2077.13|2091.07|2079.57|2091.85|2080.35|2088.23|2076.73|36
1735581560000|2024-12-30 17:59:20|2090.13|2078.63|2089.98|2078.48|2091.37|2079.87|2089.86|2078.36|21
1735581570000|2024-12-30 17:59:30|2090.02|2078.52|2090.64|2079.14|2091.48|2079.98|2089.96|2078.46|27
1735581580000|2024-12-30 17:59:40|2090.48|2078.98|2090.99|2079.49|2091.07|2079.57|2090.48|2078.98|19
1735581590000|2024-12-30 17:59:50|2091|2079.5|2089.53|2078.03|2091.4|2079.9|2089.43|2077.93|27
1735581600000|2024-12-30 18:00:00|2089.32|2077.82|2092.37|2080.87|2092.42|2080.92|2089.03|2077.53|29
1735581610000|2024-12-30 18:00:10|2092.53|2081.03|2094.14|2082.64|2094.2|2082.7|2091.49|2079.99|28
1735581620000|2024-12-30 18:00:20|2094.31|2082.81|2092.31|2080.81|2094.31|2082.81|2092.13|2080.63|19
1735581630000|2024-12-30 18:00:30|2092.55|2081.05|2091.43|2079.93|2093.81|2082.31|2091.37|2079.87|23
1735581640000|2024-12-30 18:00:40|2091.4|2079.9|2091.33|2079.83|2091.95|2080.45|2091.33|2079.83|17
1735581650000|2024-12-30 18:00:50|2090.42|2078.92|2089.35|2077.85|2090.43|2078.93|2088.13|2076.63|25
1735581660000|2024-12-30 18:01:00|2089.55|2078.05|2089.91|2078.41|2090.31|2078.81|2089.55|2078.05|19
1735581670000|2024-12-30 18:01:10|2089.85|2078.35|2088.4|2076.9|2089.85|2078.35|2087.12|2075.62|23
1735581680000|2024-12-30 18:01:20|2088.29|2076.79|2091.6|2080.1|2092.14|2080.64|2088.18|2076.68|31
1735581690000|2024-12-30 18:01:30|2091.12|2079.62|2093.33|2081.83|2093.33|2081.83|2090.61|2079.11|28
1735581700000|2024-12-30 18:01:40|2093.43|2081.93|2093.49|2081.99|2094.37|2082.87|2092.85|2081.35|22
1735581710000|2024-12-30 18:01:50|2093.4|2081.9|2095.93|2084.43|2095.97|2084.47|2093.4|2081.9|23
1735581720000|2024-12-30 18:02:00|2095.57|2084.07|2094.57|2083.07|2095.57|2084.07|2094.01|2082.51|23
1735581730000|2024-12-30 18:02:10|2094.15|2082.65|2092.11|2080.61|2095.09|2083.59|2091.99|2080.49|26
1735581740000|2024-12-30 18:02:20|2092.05|2080.55|2091.33|2079.83|2092.63|2081.13|2091.32|2079.82|19
1735581750000|2024-12-30 18:02:30|2091.37|2079.87|2091.91|2080.41|2091.91|2080.41|2091.36|2079.86|21
1735581760000|2024-12-30 18:02:40|2093.03|2081.53|2094|2082.5|2094.91|2083.41|2093.03|2081.53|33
1735581770000|2024-12-30 18:02:50|2093.99|2082.49|2090.39|2078.89|2093.99|2082.49|2090.26|2078.76|25
1735581780000|2024-12-30 18:03:00|2090.38|2078.88|2091.75|2080.25|2091.75|2080.25|2088.5|2077|30
1735581790000|2024-12-30 18:03:10|2091.65|2080.15|2092.49|2080.99|2092.95|2081.45|2091.65|2080.15|30
1735581800000|2024-12-30 18:03:20|2092.45|2080.95|2091.12|2079.62|2092.79|2081.29|2090.75|2079.25|24
1735581810000|2024-12-30 18:03:30|2091.25|2079.75|2092.93|2081.43|2092.93|2081.43|2091.25|2079.75|30
1735581820000|2024-12-30 18:03:40|2093.35|2081.85|2089.66|2078.16|2093.35|2081.85|2089.66|2078.16|28
1735581830000|2024-12-30 18:03:50|2089.77|2078.27|2091.31|2079.81|2091.36|2079.86|2089.77|2078.27|29
1735581840000|2024-12-30 18:04:00|2091.37|2079.87|2092.26|2080.76|2092.4|2080.9|2090.92|2079.42|27
1735581850000|2024-12-30 18:04:10|2091.98|2080.48|2089.51|2078.01|2091.98|2080.48|2089.28|2077.78|27
1735581860000|2024-12-30 18:04:20|2089.57|2078.07|2092.82|2081.32|2093.01|2081.51|2089.57|2078.07|23
1735581870000|2024-12-30 18:04:30|2092.98|2081.48|2092.67|2081.17|2093.25|2081.75|2091.56|2080.06|30
1735581880000|2024-12-30 18:04:40|2092.78|2081.28|2090.62|2079.12|2092.87|2081.37|2089.84|2078.34|27
1735581890000|2024-12-30 18:04:50|2090.6|2079.1|2091.21|2079.71|2091.51|2080.01|2089.7|2078.2|27
1735581900000|2024-12-30 18:05:00|2090.99|2079.49|2093.8|2082.3|2093.8|2082.3|2090.99|2079.49|26
1735581910000|2024-12-30 18:05:10|2094.19|2082.69|2090.51|2079.01|2094.32|2082.82|2090.51|2079.01|23
1735581920000|2024-12-30 18:05:20|2090.23|2078.73|2089|2077.5|2090.71|2079.21|2089|2077.5|29
1735581930000|2024-12-30 18:05:30|2089.01|2077.51|2086.51|2075.01|2089.67|2078.17|2086.5|2075|24
1735581940000|2024-12-30 18:05:40|2086.32|2074.82|2085.34|2073.84|2086.96|2075.46|2085.22|2073.72|24
1735581950000|2024-12-30 18:05:50|2084.78|2073.28|2084.4|2072.9|2086.25|2074.75|2084.4|2072.9|17
1735581960000|2024-12-30 18:06:00|2083.8|2072.3|2082.5|2071|2083.8|2072.3|2081.68|2070.18|27
1735581970000|2024-12-30 18:06:10|2082.55|2071.05|2083.64|2072.14|2084|2072.5|2082.02|2070.52|20
1735581980000|2024-12-30 18:06:20|2084.08|2072.58|2087.42|2075.92|2087.42|2075.92|2083.63|2072.13|26
1735581990000|2024-12-30 18:06:30|2087.52|2076.02|2088.31|2076.81|2089.28|2077.78|2087.41|2075.91|26
1735582000000|2024-12-30 18:06:40|2088.67|2077.17|2090.79|2079.29|2090.99|2079.49|2088.66|2077.16|24
1735582010000|2024-12-30 18:06:50|2090.75|2079.25|2090.22|2078.72|2090.88|2079.38|2089.26|2077.76|26
1735582020000|2024-12-30 18:07:00|2090.43|2078.93|2090.38|2078.88|2091.92|2080.42|2089.82|2078.32|24
1735582030000|2024-12-30 18:07:10|2090.54|2079.04|2090.91|2079.41|2091.73|2080.23|2090.54|2079.04|31
1735582040000|2024-12-30 18:07:20|2090.9|2079.4|2090.64|2079.14|2091.04|2079.54|2089.57|2078.07|22
1735582050000|2024-12-30 18:07:30|2091.42|2079.92|2091.9|2080.4|2092.24|2080.74|2090.97|2079.47|24
1735582060000|2024-12-30 18:07:40|2091.86|2080.36|2092.46|2080.96|2092.46|2080.96|2091.86|2080.36|11
1735582070000|2024-12-30 18:07:50|2092.44|2080.94|2092.32|2080.82|2092.44|2080.94|2092.18|2080.68|8
1735582080000|2024-12-30 18:08:00|2092.27|2080.77|2091.1|2079.6|2092.45|2080.95|2091.1|2079.6|37
1735582090000|2024-12-30 18:08:10|2091.56|2080.06|2092.11|2080.61|2092.25|2080.75|2091.32|2079.82|23
1735582100000|2024-12-30 18:08:20|2092.14|2080.64|2090.81|2079.31|2092.46|2080.96|2090.81|2079.31|18
1735582110000|2024-12-30 18:08:30|2090.91|2079.41|2091.47|2079.97|2091.81|2080.31|2090.91|2079.41|27
1735582120000|2024-12-30 18:08:40|2091.59|2080.09|2093.97|2082.47|2094.55|2083.05|2091.59|2080.09|17
1735582130000|2024-12-30 18:08:50|2094.18|2082.68|2091.67|2080.17|2094.21|2082.71|2091.59|2080.09|29
1735582140000|2024-12-30 18:09:00|2091.46|2079.96|2090.22|2078.72|2092.07|2080.57|2089.69|2078.19|31
1735582150000|2024-12-30 18:09:10|2089.93|2078.43|2091.63|2080.13|2091.91|2080.41|2089.93|2078.43|22
1735582160000|2024-12-30 18:09:20|2091.97|2080.47|2094.3|2082.8|2094.72|2083.22|2091.84|2080.34|26
1735582170000|2024-12-30 18:09:30|2094.29|2082.79|2095.11|2083.61|2095.32|2083.82|2094.03|2082.53|19
1735582180000|2024-12-30 18:09:40|2095.41|2083.91|2097.3|2085.8|2097.3|2085.8|2095.41|2083.91|25
1735582190000|2024-12-30 18:09:50|2097.37|2085.87|2098.15|2086.65|2098.2|2086.7|2097.25|2085.75|25
1735582200000|2024-12-30 18:10:00|2098.43|2086.93|2097.94|2086.44|2098.43|2086.93|2097.71|2086.21|12
1735582210000|2024-12-30 18:10:10|2098.06|2086.56|2099.96|2088.46|2099.96|2088.46|2098.06|2086.56|18
1735582220000|2024-12-30 18:10:20|2099.84|2088.34|2100.6|2089.1|2100.6|2089.1|2099.83|2088.33|8
1735582230000|2024-12-30 18:10:30|2100.61|2089.11|2098.85|2087.35|2102.83|2091.33|2098.85|2087.35|35
1735582240000|2024-12-30 18:10:40|2098.93|2087.43|2097.66|2086.16|2098.93|2087.43|2097.66|2086.16|25
1735582250000|2024-12-30 18:10:50|2097.82|2086.32|2097.39|2085.89|2098.42|2086.92|2097.11|2085.61|24
1735582260000|2024-12-30 18:11:00|2097.5|2086|2093.64|2082.14|2097.5|2086|2093.64|2082.14|27
1735582270000|2024-12-30 18:11:10|2093.28|2081.78|2093.73|2082.23|2095|2083.5|2092.69|2081.19|22
1735582280000|2024-12-30 18:11:20|2093.4|2081.9|2093.55|2082.05|2094.64|2083.14|2093.39|2081.89|21
1735582290000|2024-12-30 18:11:30|2093.35|2081.85|2093.79|2082.29|2094.18|2082.68|2093.1|2081.6|26
1735582300000|2024-12-30 18:11:40|2093.82|2082.32|2095.24|2083.74|2095.55|2084.05|2093.82|2082.32|17
1735582310000|2024-12-30 18:11:50|2094.84|2083.34|2095.1|2083.6|2095.31|2083.81|2094.12|2082.62|28
1735582320000|2024-12-30 18:12:00|2095.17|2083.67|2095.56|2084.06|2097.29|2085.79|2095.17|2083.67|29
1735582330000|2024-12-30 18:12:10|2095.45|2083.95|2095.24|2083.74|2095.46|2083.96|2094.81|2083.31|18
1735582340000|2024-12-30 18:12:20|2095.34|2083.84|2096.37|2084.87|2096.37|2084.87|2093.87|2082.37|28
1735582350000|2024-12-30 18:12:30|2096.45|2084.95|2099.87|2088.37|2099.89|2088.39|2096.41|2084.91|26
1735582360000|2024-12-30 18:12:40|2099.88|2088.38|2099.65|2088.15|2100.21|2088.71|2099.35|2087.85|18
1735582370000|2024-12-30 18:12:50|2099.99|2088.49|2101.04|2089.54|2101.04|2089.54|2099.99|2088.49|8
1735582380000|2024-12-30 18:13:00|2101.58|2090.08|2106.15|2094.65|2106.26|2094.76|2101.58|2090.08|28
1735582390000|2024-12-30 18:13:10|2106.17|2094.67|2106.64|2095.14|2106.64|2095.14|2105.49|2093.99|17
1735582400000|2024-12-30 18:13:20|2106.48|2094.98|2106.47|2094.97|2106.48|2094.98|2105.5|2094|26
1735582410000|2024-12-30 18:13:30|2106.32|2094.82|2108.34|2096.84|2109.05|2097.55|2106.28|2094.78|25
1735582420000|2024-12-30 18:13:40|2108.35|2096.85|2108.65|2097.15|2109.32|2097.82|2108.29|2096.79|26
1735582430000|2024-12-30 18:13:50|2108.6|2097.1|2108.99|2097.49|2109.18|2097.68|2108.6|2097.1|18
1735582440000|2024-12-30 18:14:00|2109.56|2098.06|2108.14|2096.64|2110.23|2098.73|2108.14|2096.64|26
1735582450000|2024-12-30 18:14:10|2108.19|2096.69|2107.97|2096.47|2108.72|2097.22|2107.81|2096.31|21
1735582460000|2024-12-30 18:14:20|2108.13|2096.63|2109.11|2097.61|2109.82|2098.32|2107.95|2096.45|21
1735582470000|2024-12-30 18:14:30|2109.07|2097.57|2108.9|2097.4|2109.21|2097.71|2108.03|2096.53|27
1735582480000|2024-12-30 18:14:40|2108.51|2097.01|2108.23|2096.73|2108.6|2097.1|2107.19|2095.69|18
1735582490000|2024-12-30 18:14:50|2108.13|2096.63|2106.12|2094.62|2108.14|2096.64|2106.01|2094.51|19
1735582500000|2024-12-30 18:15:00|2106.33|2094.83|2106.98|2095.48|2107.4|2095.9|2105.02|2093.52|30
1735582510000|2024-12-30 18:15:10|2107.2|2095.7|2106.64|2095.14|2108.38|2096.88|2106.3|2094.8|18
1735582520000|2024-12-30 18:15:20|2107.44|2095.94|2104.49|2092.99|2107.88|2096.38|2104.49|2092.99|33
1735582530000|2024-12-30 18:15:30|2104.74|2093.24|2104.58|2093.08|2105.56|2094.06|2104.06|2092.56|30
1735582540000|2024-12-30 18:15:40|2103.44|2091.94|2103.3|2091.8|2103.45|2091.95|2101.88|2090.38|24
1735582550000|2024-12-30 18:15:50|2103.08|2091.58|2102.18|2090.68|2103.08|2091.58|2101.31|2089.81|20
1735582560000|2024-12-30 18:16:00|2101.55|2090.05|2102.4|2090.9|2103.15|2091.65|2101.55|2090.05|23
1735582570000|2024-12-30 18:16:10|2102.65|2091.15|2101.35|2089.85|2102.74|2091.24|2100.11|2088.61|18
1735582580000|2024-12-30 18:16:20|2101.63|2090.13|2102.33|2090.83|2102.54|2091.04|2101.41|2089.91|24
1735582590000|2024-12-30 18:16:30|2102.54|2091.04|2103.3|2091.8|2103.3|2091.8|2101.76|2090.26|20
1735582600000|2024-12-30 18:16:40|2103.66|2092.16|2103.04|2091.54|2105.19|2093.69|2102.97|2091.47|22
1735582610000|2024-12-30 18:16:50|2102.97|2091.47|2102.25|2090.75|2102.97|2091.47|2101.74|2090.24|17
1735582620000|2024-12-30 18:17:00|2102.47|2090.97|2106.28|2094.78|2106.81|2095.31|2102.47|2090.97|32
1735582630000|2024-12-30 18:17:10|2106.17|2094.67|2106.08|2094.58|2106.17|2094.67|2105.25|2093.75|23
1735582640000|2024-12-30 18:17:20|2106.71|2095.21|2109.25|2097.75|2109.52|2098.02|2106.71|2095.21|18
1735582650000|2024-12-30 18:17:30|2109.23|2097.73|2108.63|2097.13|2109.48|2097.98|2108.17|2096.67|24
1735582660000|2024-12-30 18:17:40|2108.18|2096.68|2111|2099.5|2111.14|2099.64|2108.18|2096.68|22
1735582670000|2024-12-30 18:17:50|2110.84|2099.34|2110.64|2099.14|2110.91|2099.41|2110.09|2098.59|16
1735582680000|2024-12-30 18:18:00|2110.93|2099.43|2113.77|2102.27|2113.89|2102.39|2110.93|2099.43|19
1735582690000|2024-12-30 18:18:10|2113.95|2102.45|2113.65|2102.15|2115.21|2103.71|2113.65|2102.15|33
1735582700000|2024-12-30 18:18:20|2113.58|2102.08|2113.83|2102.33|2113.83|2102.33|2112.03|2100.53|30
1735582710000|2024-12-30 18:18:30|2113.9|2102.4|2113.31|2101.81|2114.27|2102.77|2111.57|2100.07|31
1735582720000|2024-12-30 18:18:40|2113.36|2101.86|2114.48|2102.98|2114.94|2103.44|2113.36|2101.86|28
1735582730000|2024-12-30 18:18:50|2114.53|2103.03|2113.18|2101.68|2115.3|2103.8|2112.89|2101.39|32
1735582740000|2024-12-30 18:19:00|2113.45|2101.95|2111.05|2099.55|2114.05|2102.55|2110.08|2098.58|28
1735582750000|2024-12-30 18:19:10|2111.63|2100.13|2110.73|2099.23|2112.05|2100.55|2110.46|2098.96|30
1735582760000|2024-12-30 18:19:20|2110.72|2099.22|2114.83|2103.33|2114.83|2103.33|2110.72|2099.22|23
1735582770000|2024-12-30 18:19:30|2114.94|2103.44|2115.12|2103.62|2115.78|2104.28|2114.41|2102.91|22
1735582780000|2024-12-30 18:19:40|2115.07|2103.57|2114.42|2102.92|2115.33|2103.83|2113.44|2101.94|20
1735582790000|2024-12-30 18:19:50|2114.53|2103.03|2114.37|2102.87|2116.11|2104.61|2114.37|2102.87|28
1735582800000|2024-12-30 18:20:00|2114.59|2103.09|2116.8|2105.3|2116.8|2105.3|2114.28|2102.78|15
1735582810000|2024-12-30 18:20:10|2116.78|2105.28|2120|2108.5|2120|2108.5|2115.6|2104.1|21
1735582820000|2024-12-30 18:20:20|2120.45|2108.95|2119.92|2108.42|2120.89|2109.39|2119.06|2107.56|24
1735582830000|2024-12-30 18:20:30|2119.61|2108.11|2118.13|2106.63|2119.92|2108.42|2116.79|2105.29|26
1735582840000|2024-12-30 18:20:40|2118.18|2106.68|2118.93|2107.43|2119.46|2107.96|2118.18|2106.68|25
1735582850000|2024-12-30 18:20:50|2118.81|2107.31|2117.97|2106.47|2119.3|2107.8|2117.75|2106.25|31
1735582860000|2024-12-30 18:21:00|2117.6|2106.1|2116.21|2104.71|2118.07|2106.57|2115.31|2103.81|27
1735582870000|2024-12-30 18:21:10|2116.15|2104.65|2115.02|2103.52|2116.15|2104.65|2114.35|2102.85|24
1735582880000|2024-12-30 18:21:20|2115.2|2103.7|2113.54|2102.04|2115.45|2103.95|2113.54|2102.04|24
1735582890000|2024-12-30 18:21:30|2113.71|2102.21|2115.38|2103.88|2116.17|2104.67|2113.71|2102.21|19
1735582900000|2024-12-30 18:21:40|2115.43|2103.93|2114.73|2103.23|2115.46|2103.96|2113.34|2101.84|21
1735582910000|2024-12-30 18:21:50|2114.77|2103.27|2115.4|2103.9|2115.64|2104.14|2114.44|2102.94|24
1735582920000|2024-12-30 18:22:00|2115.39|2103.89|2118.98|2107.48|2118.99|2107.49|2115.24|2103.74|26
1735582930000|2024-12-30 18:22:10|2118.99|2107.49|2117.41|2105.91|2120.26|2108.76|2117.41|2105.91|33
1735582940000|2024-12-30 18:22:20|2117.64|2106.14|2115.12|2103.62|2118.84|2107.34|2114.88|2103.38|30
1735582950000|2024-12-30 18:22:30|2115.13|2103.63|2116.21|2104.71|2116.21|2104.71|2114.9|2103.4|25
1735582960000|2024-12-30 18:22:40|2116.22|2104.72|2117.43|2105.93|2117.43|2105.93|2116.22|2104.72|28
1735582970000|2024-12-30 18:22:50|2117.17|2105.67|2117.27|2105.77|2117.61|2106.11|2116.96|2105.46|25
1735582980000|2024-12-30 18:23:00|2117.12|2105.62|2120.21|2108.71|2120.21|2108.71|2117.12|2105.62|20
1735582990000|2024-12-30 18:23:10|2120.79|2109.29|2117.62|2106.12|2120.85|2109.35|2117.62|2106.12|23
1735583000000|2024-12-30 18:23:20|2117.78|2106.28|2117.66|2106.16|2118.31|2106.81|2116.97|2105.47|21
1735583010000|2024-12-30 18:23:30|2117.71|2106.21|2118.41|2106.91|2118.41|2106.91|2117.56|2106.06|10
1735583020000|2024-12-30 18:23:40|2119.78|2108.28|2119.92|2108.42|2120.49|2108.99|2119.78|2108.28|7
1735583030000|2024-12-30 18:23:50|2119.87|2108.37|2120.03|2108.53|2120.15|2108.65|2119.45|2107.95|26
1735583040000|2024-12-30 18:24:00|2120.14|2108.64|2118.2|2106.7|2120.57|2109.07|2117.56|2106.06|32
1735583050000|2024-12-30 18:24:10|2118.18|2106.68|2116.73|2105.23|2118.57|2107.07|2116.66|2105.16|23
1735583060000|2024-12-30 18:24:20|2116.66|2105.16|2119.34|2107.84|2119.66|2108.16|2116.66|2105.16|25
1735583070000|2024-12-30 18:24:30|2119.25|2107.75|2117.65|2106.15|2119.36|2107.86|2117.65|2106.15|24
1735583080000|2024-12-30 18:24:40|2117.54|2106.04|2116.26|2104.76|2117.54|2106.04|2115.8|2104.3|28
1735583090000|2024-12-30 18:24:50|2116.65|2105.15|2117.72|2106.22|2117.72|2106.22|2116.22|2104.72|29
1735583100000|2024-12-30 18:25:00|2117.73|2106.23|2117.05|2105.55|2118.93|2107.43|2116.89|2105.39|29
1735583110000|2024-12-30 18:25:10|2117.01|2105.51|2117.43|2105.93|2117.67|2106.17|2116.61|2105.11|20
1735583120000|2024-12-30 18:25:20|2117.24|2105.74|2118.16|2106.66|2118.16|2106.66|2116.94|2105.44|26
1735583130000|2024-12-30 18:25:30|2118|2106.5|2120.89|2109.39|2120.89|2109.39|2117.95|2106.45|18
1735583140000|2024-12-30 18:25:40|2120.75|2109.25|2120.31|2108.81|2120.89|2109.39|2119.42|2107.92|24
1735583150000|2024-12-30 18:25:50|2120.42|2108.92|2117.6|2106.1|2120.59|2109.09|2117.29|2105.79|29
1735583160000|2024-12-30 18:26:00|2117.61|2106.11|2116.15|2104.65|2117.93|2106.43|2116.15|2104.65|23
1735583170000|2024-12-30 18:26:10|2116.14|2104.64|2112.92|2101.42|2116.14|2104.64|2112.26|2100.76|29
1735583180000|2024-12-30 18:26:20|2113.13|2101.63|2112.72|2101.22|2113.9|2102.4|2112.72|2101.22|16
1735583190000|2024-12-30 18:26:30|2112.07|2100.57|2111.34|2099.84|2112.07|2100.57|2110.66|2099.16|20
1735583200000|2024-12-30 18:26:40|2111.55|2100.05|2111.95|2100.45|2112.02|2100.52|2111.32|2099.82|24
1735583210000|2024-12-30 18:26:50|2112.17|2100.67|2112.21|2100.71|2113.34|2101.84|2112.07|2100.57|35
1735583220000|2024-12-30 18:27:00|2112.37|2100.87|2112.63|2101.13|2114.81|2103.31|2112.36|2100.86|30
1735583230000|2024-12-30 18:27:10|2112.81|2101.31|2111.32|2099.82|2112.95|2101.45|2111.32|2099.82|19
1735583240000|2024-12-30 18:27:20|2111.16|2099.66|2110.32|2098.82|2112.03|2100.53|2110.32|2098.82|24
1735583250000|2024-12-30 18:27:30|2110.68|2099.18|2109.46|2097.96|2110.74|2099.24|2109.25|2097.75|30
1735583260000|2024-12-30 18:27:40|2109.56|2098.06|2107.85|2096.35|2109.56|2098.06|2107.85|2096.35|28
1735583270000|2024-12-30 18:27:50|2108.01|2096.51|2109.75|2098.25|2109.96|2098.46|2108.01|2096.51|29
1735583280000|2024-12-30 18:28:00|2109.86|2098.36|2111.38|2099.88|2111.38|2099.88|2109.86|2098.36|20
1735583290000|2024-12-30 18:28:10|2111.27|2099.77|2111.16|2099.66|2111.27|2099.77|2110.29|2098.79|26
1735583300000|2024-12-30 18:28:20|2111.26|2099.76|2110.6|2099.1|2111.32|2099.82|2110.46|2098.96|31
1735583310000|2024-12-30 18:28:30|2110.74|2099.24|2111.06|2099.56|2111.06|2099.56|2110.56|2099.06|10
1735583320000|2024-12-30 18:28:40|2110.93|2099.43|2110.86|2099.36|2111.06|2099.56|2110.85|2099.35|8
1735583330000|2024-12-30 18:28:50|2110.96|2099.46|2111.33|2099.83|2111.33|2099.83|2110.5|2099|27
1735583340000|2024-12-30 18:29:00|2111.38|2099.88|2111.33|2099.83|2111.38|2099.88|2111.33|2099.83|2
1735583350000|2024-12-30 18:29:10|2111.23|2099.73|2111.13|2099.63|2111.29|2099.79|2110.68|2099.18|28
1735583360000|2024-12-30 18:29:20|2111.14|2099.64|2111.37|2099.87|2111.37|2099.87|2110.47|2098.97|25
1735583370000|2024-12-30 18:29:30|2111.27|2099.77|2111.38|2099.88|2111.38|2099.88|2111.27|2099.77|3
1735583380000|2024-12-30 18:29:40|2112.6|2101.1|2111.67|2100.17|2114.33|2102.83|2111.67|2100.17|37
1735583390000|2024-12-30 18:29:50|2111.68|2100.18|2110.69|2099.19|2111.68|2100.18|2110.2|2098.7|34
1735583400000|2024-12-30 18:30:00|2110.64|2099.14|2111.34|2099.84|2111.6|2100.1|2110.55|2099.05|24
1735583410000|2024-12-30 18:30:10|2111.44|2099.94|2112.3|2100.8|2113.38|2101.88|2111.44|2099.94|23
1735583420000|2024-12-30 18:30:20|2112.35|2100.85|2111.92|2100.42|2112.81|2101.31|2111.54|2100.04|27
1735583430000|2024-12-30 18:30:30|2111.99|2100.49|2113.52|2102.02|2113.52|2102.02|2111.99|2100.49|27
1735583440000|2024-12-30 18:30:40|2113.4|2101.9|2113.29|2101.79|2114.48|2102.98|2112.49|2100.99|38
1735583450000|2024-12-30 18:30:50|2112.87|2101.37|2111.38|2099.88|2112.87|2101.37|2111.38|2099.88|16
1735583460000|2024-12-30 18:31:00|2111.52|2100.02|2111.38|2099.88|2111.84|2100.34|2111.38|2099.88|10
1735583480000|2024-12-30 18:31:20|2110.4|2098.9|2110.84|2099.34|2111.46|2099.96|2110.4|2098.9|32
1735583490000|2024-12-30 18:31:30|2110.86|2099.36|2110.47|2098.97|2110.86|2099.36|2109.31|2097.81|30
1735583500000|2024-12-30 18:31:40|2110.45|2098.95|2112.61|2101.11|2112.65|2101.15|2110.45|2098.95|33
1735583510000|2024-12-30 18:31:50|2112.66|2101.16|2115.09|2103.59|2115.23|2103.73|2112.66|2101.16|20
1735583520000|2024-12-30 18:32:00|2115.14|2103.64|2117.8|2106.3|2117.8|2106.3|2115.14|2103.64|35
1735583530000|2024-12-30 18:32:10|2117.63|2106.13|2115.16|2103.66|2117.63|2106.13|2115.16|2103.66|31
1735583540000|2024-12-30 18:32:20|2114.78|2103.28|2115.26|2103.76|2117.14|2105.64|2114.77|2103.27|31
1735583550000|2024-12-30 18:32:30|2115.05|2103.55|2114.09|2102.59|2115.7|2104.2|2114.09|2102.59|18
1735583560000|2024-12-30 18:32:40|2113.98|2102.48|2113.63|2102.13|2114.66|2103.16|2113.49|2101.99|20
1735583570000|2024-12-30 18:32:50|2113.72|2102.22|2111.61|2100.11|2113.72|2102.22|2111.5|2100|21
1735583580000|2024-12-30 18:33:00|2111.66|2100.16|2114.3|2102.8|2114.31|2102.81|2111.66|2100.16|28
1735583590000|2024-12-30 18:33:10|2115.02|2103.52|2114.68|2103.18|2115.53|2104.03|2114.53|2103.03|27
1735583600000|2024-12-30 18:33:20|2114.67|2103.17|2115.37|2103.87|2115.37|2103.87|2114.67|2103.17|6
1735583610000|2024-12-30 18:33:30|2115.16|2103.66|2115.17|2103.67|2115.26|2103.76|2114.89|2103.39|11
1735583620000|2024-12-30 18:33:40|2115.11|2103.61|2115.26|2103.76|2115.36|2103.86|2114.73|2103.23|23
1735583630000|2024-12-30 18:33:50|2115.2|2103.7|2115.09|2103.59|2115.37|2103.87|2115.09|2103.59|6
1735583640000|2024-12-30 18:34:00|2115.1|2103.6|2117.82|2106.32|2118.52|2107.02|2115.08|2103.58|19
1735583650000|2024-12-30 18:34:10|2117.92|2106.42|2115.29|2103.79|2117.92|2106.42|2114.92|2103.42|34
1735583660000|2024-12-30 18:34:20|2115.48|2103.98|2114.97|2103.47|2115.63|2104.13|2114.38|2102.88|29
1735583670000|2024-12-30 18:34:30|2115.19|2103.69|2113.67|2102.17|2116.33|2104.83|2113.39|2101.89|33
1735583680000|2024-12-30 18:34:40|2113.86|2102.36|2115.83|2104.33|2115.83|2104.33|2113.78|2102.28|30
1735583690000|2024-12-30 18:34:50|2116.04|2104.54|2114.33|2102.83|2116.04|2104.54|2114.33|2102.83|32
1735583700000|2024-12-30 18:35:00|2114.35|2102.85|2115.6|2104.1|2116.56|2105.06|2114.33|2102.83|33
1735583710000|2024-12-30 18:35:10|2115.97|2104.47|2117.53|2106.03|2118.11|2106.61|2115.26|2103.76|26
1735583720000|2024-12-30 18:35:20|2117.35|2105.85|2117.59|2106.09|2118.07|2106.57|2117.2|2105.7|22
1735583730000|2024-12-30 18:35:30|2117.65|2106.15|2118.8|2107.3|2118.8|2107.3|2116.66|2105.16|31
1735583740000|2024-12-30 18:35:40|2118.67|2107.17|2116.03|2104.53|2118.83|2107.33|2116.03|2104.53|30
1735583750000|2024-12-30 18:35:50|2116.24|2104.74|2114.17|2102.67|2116.24|2104.74|2114.17|2102.67|32
1735583760000|2024-12-30 18:36:00|2114.46|2102.96|2113.49|2101.99|2114.46|2102.96|2112.17|2100.67|25
1735583770000|2024-12-30 18:36:10|2113.09|2101.59|2115.42|2103.92|2116.54|2105.04|2112.88|2101.38|34
1735583780000|2024-12-30 18:36:20|2115.47|2103.97|2112.45|2100.95|2115.87|2104.37|2112.45|2100.95|32
1735583790000|2024-12-30 18:36:30|2112.44|2100.94|2110.88|2099.38|2112.44|2100.94|2110.33|2098.83|26
1735583800000|2024-12-30 18:36:40|2110.71|2099.21|2112.25|2100.75|2112.25|2100.75|2110.31|2098.81|29
1735583810000|2024-12-30 18:36:50|2112.3|2100.8|2112.36|2100.86|2113.12|2101.62|2111.95|2100.45|23
1735583820000|2024-12-30 18:37:00|2112.39|2100.89|2114.25|2102.75|2114.39|2102.89|2111.56|2100.06|23
1735583830000|2024-12-30 18:37:10|2114.39|2102.89|2113.48|2101.98|2114.41|2102.91|2112.45|2100.95|26
1735583840000|2024-12-30 18:37:20|2113.54|2102.04|2114.38|2102.88|2114.38|2102.88|2112.38|2100.88|23
1735583850000|2024-12-30 18:37:30|2114.37|2102.87|2113.79|2102.29|2114.7|2103.2|2113.02|2101.52|26
1735583860000|2024-12-30 18:37:40|2113.74|2102.24|2110.59|2099.09|2113.74|2102.24|2110.59|2099.09|30
1735583870000|2024-12-30 18:37:50|2110.72|2099.22|2111.1|2099.6|2111.63|2100.13|2110.69|2099.19|27
1735583880000|2024-12-30 18:38:00|2110.99|2099.49|2113.28|2101.78|2113.49|2101.99|2110.99|2099.49|27
1735583890000|2024-12-30 18:38:10|2113.42|2101.92|2113.81|2102.31|2114.44|2102.94|2113.08|2101.58|26
1735583900000|2024-12-30 18:38:20|2114.26|2102.76|2115.88|2104.38|2115.88|2104.38|2114.26|2102.76|22
1735583910000|2024-12-30 18:38:30|2116.04|2104.54|2116.23|2104.73|2117.82|2106.32|2116.04|2104.54|33
1735583920000|2024-12-30 18:38:40|2115.96|2104.46|2116.63|2105.13|2117.4|2105.9|2114.6|2103.1|23
1735583930000|2024-12-30 18:38:50|2116.61|2105.11|2117.49|2105.99|2117.68|2106.18|2116.56|2105.06|25
1735583940000|2024-12-30 18:39:00|2117.43|2105.93|2115.89|2104.39|2118.52|2107.02|2115.89|2104.39|23
1735583950000|2024-12-30 18:39:10|2116.1|2104.6|2114.3|2102.8|2116.49|2104.99|2113.98|2102.48|28
1735583960000|2024-12-30 18:39:20|2113.86|2102.36|2111.89|2100.39|2114.08|2102.58|2111.78|2100.28|25
1735583970000|2024-12-30 18:39:30|2112.15|2100.65|2114.48|2102.98|2114.59|2103.09|2112.15|2100.65|24
1735583980000|2024-12-30 18:39:40|2114.38|2102.88|2113.02|2101.52|2114.43|2102.93|2112.74|2101.24|24
1735583990000|2024-12-30 18:39:50|2113.19|2101.69|2113.93|2102.43|2114.25|2102.75|2113.05|2101.55|25
1735584000000|2024-12-30 18:40:00|2114.13|2102.63|2113.29|2101.79|2115.21|2103.71|2113.25|2101.75|23
1735584010000|2024-12-30 18:40:10|2113.26|2101.76|2112.27|2100.77|2113.26|2101.76|2111.24|2099.74|33
1735584020000|2024-12-30 18:40:20|2112.02|2100.52|2111.17|2099.67|2112.02|2100.52|2110.42|2098.92|30
1735584030000|2024-12-30 18:40:30|2111.18|2099.68|2111.51|2100.01|2111.65|2100.15|2110.67|2099.17|30
1735584040000|2024-12-30 18:40:40|2111.56|2100.06|2112.98|2101.48|2113.04|2101.54|2111.35|2099.85|36
1735584050000|2024-12-30 18:40:50|2112.94|2101.44|2112.58|2101.08|2113.47|2101.97|2112.07|2100.57|32
1735584060000|2024-12-30 18:41:00|2112.59|2101.09|2109.07|2097.57|2112.59|2101.09|2109.07|2097.57|30
1735584070000|2024-12-30 18:41:10|2108.83|2097.33|2110.77|2099.27|2111.1|2099.6|2108.39|2096.89|26
1735584080000|2024-12-30 18:41:20|2111.09|2099.59|2112.27|2100.77|2112.27|2100.77|2110.76|2099.26|27
1735584090000|2024-12-30 18:41:30|2112.38|2100.88|2112.02|2100.52|2112.61|2101.11|2111.53|2100.03|30
1735584100000|2024-12-30 18:41:40|2112.07|2100.57|2114.19|2102.69|2114.57|2103.07|2112.07|2100.57|28
1735584110000|2024-12-30 18:41:50|2114.51|2103.01|2114.23|2102.73|2114.83|2103.33|2114.11|2102.61|29
1735584120000|2024-12-30 18:42:00|2113.62|2102.12|2112.15|2100.65|2113.81|2102.31|2112.12|2100.62|22
1735584130000|2024-12-30 18:42:10|2112.16|2100.66|2110.21|2098.71|2112.16|2100.66|2110.21|2098.71|21
1735584140000|2024-12-30 18:42:20|2110.1|2098.6|2109.98|2098.48|2110.25|2098.75|2109.5|2098|16
1735584150000|2024-12-30 18:42:30|2109.86|2098.36|2111.23|2099.73|2111.4|2099.9|2109.86|2098.36|23
1735584160000|2024-12-30 18:42:40|2111.13|2099.63|2110.41|2098.91|2111.13|2099.63|2110.21|2098.71|14
1735584170000|2024-12-30 18:42:50|2110.39|2098.89|2110.24|2098.74|2110.6|2099.1|2109.46|2097.96|25
1735584180000|2024-12-30 18:43:00|2110.3|2098.8|2111.64|2100.14|2111.81|2100.31|2110.22|2098.72|25
1735584190000|2024-12-30 18:43:10|2111.63|2100.13|2111.27|2099.77|2111.63|2100.13|2111.02|2099.52|18
1735584200000|2024-12-30 18:43:20|2111.2|2099.7|2110.44|2098.94|2111.27|2099.77|2109.88|2098.38|21
1735584210000|2024-12-30 18:43:30|2110.49|2098.99|2110.34|2098.84|2110.69|2099.19|2110.19|2098.69|19
1735584220000|2024-12-30 18:43:40|2110.39|2098.89|2108.05|2096.55|2110.44|2098.94|2108.05|2096.55|35
1735584230000|2024-12-30 18:43:50|2108.02|2096.52|2107.94|2096.44|2108.26|2096.76|2107.86|2096.36|25
1735584240000|2024-12-30 18:44:00|2107.95|2096.45|2108.33|2096.83|2108.33|2096.83|2107.95|2096.45|4
1735584250000|2024-12-30 18:44:10|2108.16|2096.66|2108.33|2096.83|2108.33|2096.83|2108.16|2096.66|2
1735584260000|2024-12-30 18:44:20|2108.23|2096.73|2108.22|2096.72|2108.33|2096.83|2108.22|2096.72|4
1735584270000|2024-12-30 18:44:30|2107.93|2096.43|2108.33|2096.83|2108.33|2096.83|2107.93|2096.43|12
1735584280000|2024-12-30 18:44:40|2108.22|2096.72|2108.21|2096.71|2108.33|2096.83|2108.18|2096.68|5
1735584290000|2024-12-30 18:44:50|2108.18|2096.68|2107.4|2095.9|2108.18|2096.68|2107|2095.5|32
1735584300000|2024-12-30 18:45:00|2107.3|2095.8|2108.33|2096.83|2108.33|2096.83|2107.12|2095.62|21
1735584310000|2024-12-30 18:45:10|2109.48|2097.98|2110.69|2099.19|2110.69|2099.19|2109.48|2097.98|10
1735584320000|2024-12-30 18:45:20|2110.61|2099.11|2109.56|2098.06|2110.61|2099.11|2109.46|2097.96|21
1735584330000|2024-12-30 18:45:30|2109.17|2097.67|2108.29|2096.79|2109.37|2097.87|2108.19|2096.69|31
1735584340000|2024-12-30 18:45:40|2108.09|2096.59|2108.46|2096.96|2108.46|2096.96|2107.29|2095.79|34
1735584350000|2024-12-30 18:45:50|2108.48|2096.98|2109.5|2098|2109.5|2098|2108.14|2096.64|17
1735584360000|2024-12-30 18:46:00|2109.63|2098.13|2109.73|2098.23|2110.49|2098.99|2109.49|2097.99|37
1735584370000|2024-12-30 18:46:10|2109.86|2098.36|2110.16|2098.66|2110.69|2099.19|2109.58|2098.08|21
1735584380000|2024-12-30 18:46:20|2110.04|2098.54|2110.2|2098.7|2110.46|2098.96|2108.72|2097.22|27
1735584390000|2024-12-30 18:46:30|2110.21|2098.71|2109.42|2097.92|2110.6|2099.1|2109.42|2097.92|13
1735584400000|2024-12-30 18:46:40|2109.59|2098.09|2110.69|2099.19|2110.69|2099.19|2109.59|2098.09|24
1735584410000|2024-12-30 18:46:50|2110.64|2099.14|2110.03|2098.53|2110.69|2099.19|2109.77|2098.27|18
1735584420000|2024-12-30 18:47:00|2110.15|2098.65|2110.69|2099.19|2110.69|2099.19|2110.14|2098.64|14
1735584430000|2024-12-30 18:47:10|2111.26|2099.76|2112.52|2101.02|2112.65|2101.15|2111.26|2099.76|22
1735584440000|2024-12-30 18:47:20|2112.47|2100.97|2112.16|2100.66|2113.36|2101.86|2112.08|2100.58|26
1735584450000|2024-12-30 18:47:30|2112.27|2100.77|2111.26|2099.76|2112.32|2100.82|2109.46|2097.96|31
1735584460000|2024-12-30 18:47:40|2111.3|2099.8|2110.14|2098.64|2111.58|2100.08|2109.74|2098.24|27
1735584470000|2024-12-30 18:47:50|2110.09|2098.59|2110.63|2099.13|2111.06|2099.56|2109.84|2098.34|29
1735584480000|2024-12-30 18:48:00|2110.92|2099.42|2110.34|2098.84|2112.09|2100.59|2110.34|2098.84|28
1735584490000|2024-12-30 18:48:10|2110.33|2098.83|2111.01|2099.51|2116.41|2104.91|2109.96|2098.46|15
1735584500000|2024-12-30 18:48:20|2111.02|2099.52|2112.88|2101.38|2112.88|2101.38|2111.01|2099.51|19
1735584510000|2024-12-30 18:48:30|2112.96|2101.46|2113.9|2102.4|2113.95|2102.45|2112.96|2101.46|11
1735584520000|2024-12-30 18:48:40|2113.22|2101.72|2113.62|2102.12|2113.62|2102.12|2112.92|2101.42|10
1735584530000|2024-12-30 18:48:50|2113.79|2102.29|2113.81|2102.31|2113.89|2102.39|2113.79|2102.29|16
1735584540000|2024-12-30 18:49:00|2113.79|2102.29|2113.48|2101.98|2113.79|2102.29|2112.56|2101.06|22
1735584550000|2024-12-30 18:49:10|2113.44|2101.94|2113.9|2102.4|2113.9|2102.4|2113.44|2101.94|9
1735584560000|2024-12-30 18:49:20|2114.31|2102.81|2114.33|2102.83|2114.37|2102.87|2114.13|2102.63|20
1735584570000|2024-12-30 18:49:30|2114.3|2102.8|2113.68|2102.18|2114.3|2102.8|2113.52|2102.02|26
1735584580000|2024-12-30 18:49:40|2113.73|2102.23|2112.76|2101.26|2113.79|2102.29|2112.76|2101.26|14
1735584590000|2024-12-30 18:49:50|2112.68|2101.18|2111.86|2100.36|2112.68|2101.18|2111.44|2099.94|12
1735584600000|2024-12-30 18:50:00|2111.92|2100.42|2114.3|2102.8|2114.3|2102.8|2111.92|2100.42|21
1735584610000|2024-12-30 18:50:10|2114.25|2102.75|2114.37|2102.87|2114.37|2102.87|2114.07|2102.57|22
1735584620000|2024-12-30 18:50:20|2114.67|2103.17|2114.01|2102.51|2114.94|2103.44|2113.35|2101.85|12
1735584630000|2024-12-30 18:50:30|2113.98|2102.48|2113.74|2102.24|2114.04|2102.54|2113.48|2101.98|23
1735584640000|2024-12-30 18:50:40|2113.19|2101.69|2113.95|2102.45|2114.06|2102.56|2112.96|2101.46|24
1735584650000|2024-12-30 18:50:50|2113.96|2102.46|2113.96|2102.46|2114.05|2102.55|2113.91|2102.41|12
1735584660000|2024-12-30 18:51:00|2113.92|2102.42|2112.56|2101.06|2113.93|2102.43|2112.56|2101.06|11
1735584670000|2024-12-30 18:51:10|2111.93|2100.43|2110.37|2098.87|2111.93|2100.43|2110.37|2098.87|7
1735584680000|2024-12-30 18:51:20|2110.33|2098.83|2110.95|2099.45|2111.25|2099.75|2110.12|2098.62|20
1735584690000|2024-12-30 18:51:30|2111.16|2099.66|2111.66|2100.16|2112.06|2100.56|2111.16|2099.66|25
1735584700000|2024-12-30 18:51:40|2111.62|2100.12|2112.14|2100.64|2112.14|2100.64|2111.51|2100.01|13
1735584710000|2024-12-30 18:51:50|2112.19|2100.69|2113.21|2101.71|2113.21|2101.71|2112.19|2100.69|16
1735584720000|2024-12-30 18:52:00|2113.2|2101.7|2114.05|2102.55|2114.06|2102.56|2112.41|2100.91|24
1735584730000|2024-12-30 18:52:10|2114.13|2102.63|2113.43|2101.93|2114.42|2102.92|2113.38|2101.88|15
1735584740000|2024-12-30 18:52:20|2113.54|2102.04|2114.55|2103.05|2114.6|2103.1|2113.36|2101.86|13
1735584750000|2024-12-30 18:52:30|2114.6|2103.1|2115.38|2103.88|2115.38|2103.88|2114.6|2103.1|15
1735584760000|2024-12-30 18:52:40|2115.54|2104.04|2116.69|2105.19|2116.69|2105.19|2115.54|2104.04|8
1735584770000|2024-12-30 18:52:50|2116.31|2104.81|2115.93|2104.43|2116.31|2104.81|2115.93|2104.43|4
1735584780000|2024-12-30 18:53:00|2115.81|2104.31|2115.22|2103.72|2115.81|2104.31|2115.07|2103.57|21
1735584790000|2024-12-30 18:53:10|2115.19|2103.69|2114.42|2102.92|2115.19|2103.69|2114.42|2102.92|10
1735584800000|2024-12-30 18:53:20|2114.05|2102.55|2114.04|2102.54|2114.08|2102.58|2112.94|2101.44|18
1735584810000|2024-12-30 18:53:30|2114.06|2102.56|2114.03|2102.53|2114.1|2102.6|2114.03|2102.53|6
1735584820000|2024-12-30 18:53:40|2114.06|2102.56|2114.09|2102.59|2114.26|2102.76|2114.06|2102.56|15
1735584830000|2024-12-30 18:53:50|2114.08|2102.58|2113.99|2102.49|2114.08|2102.58|2112.98|2101.48|18
1735584840000|2024-12-30 18:54:00|2114|2102.5|2114.59|2103.09|2114.59|2103.09|2114|2102.5|3
1735584850000|2024-12-30 18:54:10|2115.23|2103.73|2115.24|2103.74|2115.26|2103.76|2115.22|2103.72|13
1735584860000|2024-12-30 18:54:20|2115.25|2103.75|2114.74|2103.24|2115.26|2103.76|2114.59|2103.09|19
1735584870000|2024-12-30 18:54:30|2114.76|2103.26|2114.82|2103.32|2114.82|2103.32|2114.74|2103.24|4
1735584880000|2024-12-30 18:54:40|2114.83|2103.33|2114.41|2102.91|2114.83|2103.33|2114.41|2102.91|4
1735584890000|2024-12-30 18:54:50|2114.62|2103.12|2114.83|2103.33|2114.87|2103.37|2114.6|2103.1|26
1735584900000|2024-12-30 18:55:00|2114.82|2103.32|2114.08|2102.58|2114.82|2103.32|2113.92|2102.42|17
1735584910000|2024-12-30 18:55:10|2114.19|2102.69|2114.76|2103.26|2114.77|2103.27|2114.19|2102.69|15
1735584920000|2024-12-30 18:55:20|2114.82|2103.32|2115.26|2103.76|2115.26|2103.76|2114.82|2103.32|6
1735584980000|2024-12-30 18:56:20|2114.99|2103.49|2114.66|2103.16|2114.99|2103.49|2114.15|2102.65|9
1735584990000|2024-12-30 18:56:30|2114.67|2103.17|2114.66|2103.16|2114.83|2103.33|2114.42|2102.92|17
1735585000000|2024-12-30 18:56:40|2114.83|2103.33|2114.79|2103.29|2114.83|2103.33|2114.79|2103.29|3
1735585010000|2024-12-30 18:56:50|2114.78|2103.28|2114.78|2103.28|2114.78|2103.28|2114.78|2103.28|1
1735585020000|2024-12-30 18:57:00|2114.23|2102.73|2113.94|2102.44|2114.23|2102.73|2113.08|2101.58|20
1735585030000|2024-12-30 18:57:10|2114.29|2102.79|2114.66|2103.16|2114.8|2103.3|2114.04|2102.54|19
1735585040000|2024-12-30 18:57:20|2114.67|2103.17|2114.61|2103.11|2114.67|2103.17|2114.61|2103.11|11
1735585050000|2024-12-30 18:57:30|2114.62|2103.12|2113.81|2102.31|2114.64|2103.14|2113.81|2102.31|8
1735585060000|2024-12-30 18:57:40|2113.93|2102.43|2114.55|2103.05|2114.67|2103.17|2113.93|2102.43|9
1735585090000|2024-12-30 18:58:10|2114.65|2103.15|2114.75|2103.25|2114.75|2103.25|2114.65|2103.15|2
1735585100000|2024-12-30 18:58:20|2114.65|2103.15|2114.04|2102.54|2114.65|2103.15|2114.01|2102.51|13
1735585110000|2024-12-30 18:58:30|2114.01|2102.51|2114.31|2102.81|2114.31|2102.81|2113.99|2102.49|8
1735585120000|2024-12-30 18:58:40|2114.42|2102.92|2114.43|2102.93|2114.59|2103.09|2114.35|2102.85|16
1735585130000|2024-12-30 18:58:50|2114.12|2102.62|2113.84|2102.34|2114.12|2102.62|2113.84|2102.34|9
1735585140000|2024-12-30 18:59:00|2113.83|2102.33|2113.8|2102.3|2113.83|2102.33|2113.8|2102.3|3
1735585150000|2024-12-30 18:59:10|2113.81|2102.31|2113.81|2102.31|2113.81|2102.31|2113.81|2102.31|1
1735585190000|2024-12-30 18:59:50|2114.28|2102.78|2114.75|2103.25|2114.75|2103.25|2114.28|2102.78|2
1735585200000|2024-12-30 19:00:00|2115.17|2103.67|2115.26|2103.76|2115.26|2103.76|2115.17|2103.67|2
1735585210000|2024-12-30 19:00:10|2116.3|2104.8|2116.85|2105.35|2117.33|2105.83|2116.3|2104.8|13
1735585220000|2024-12-30 19:00:20|2116.91|2105.41|2117.19|2105.69|2117.85|2106.35|2116.91|2105.41|16
1735585230000|2024-12-30 19:00:30|2117.11|2105.61|2114.94|2103.44|2117.11|2105.61|2114.94|2103.44|30
1735585240000|2024-12-30 19:00:40|2114.91|2103.41|2114.34|2102.84|2115.12|2103.62|2114.34|2102.84|19
1735585250000|2024-12-30 19:00:50|2114.03|2102.53|2114.29|2102.79|2114.38|2102.88|2114.02|2102.52|14
1735585260000|2024-12-30 19:01:00|2114.26|2102.76|2112.36|2100.86|2114.26|2102.76|2112.23|2100.73|22
1735585270000|2024-12-30 19:01:10|2112.35|2100.85|2112.09|2100.59|2112.46|2100.96|2111.83|2100.33|20
1735585280000|2024-12-30 19:01:20|2112.16|2100.66|2111.06|2099.56|2112.16|2100.66|2111.05|2099.55|24
1735585290000|2024-12-30 19:01:30|2111.19|2099.69|2112.56|2101.06|2112.6|2101.1|2111.19|2099.69|18
1735585300000|2024-12-30 19:01:40|2112.55|2101.05|2112.03|2100.53|2112.6|2101.1|2112.03|2100.53|8
1735585310000|2024-12-30 19:01:50|2111.71|2100.21|2110.9|2099.4|2111.71|2100.21|2110.75|2099.25|17
1735585320000|2024-12-30 19:02:00|2110.75|2099.25|2113.08|2101.58|2113.08|2101.58|2110.75|2099.25|19
1735585330000|2024-12-30 19:02:10|2113.06|2101.56|2111.96|2100.46|2113.08|2101.58|2111.91|2100.41|23
1735585340000|2024-12-30 19:02:20|2111.97|2100.47|2112.89|2101.39|2113.04|2101.54|2111.89|2100.39|20
1735585350000|2024-12-30 19:02:30|2112.91|2101.41|2114.19|2102.69|2114.39|2102.89|2112.91|2101.41|18
1735585360000|2024-12-30 19:02:40|2114.16|2102.66|2112.54|2101.04|2114.16|2102.66|2112.53|2101.03|11
1735585370000|2024-12-30 19:02:50|2112.47|2100.97|2112.87|2101.37|2113.04|2101.54|2111.64|2100.14|15
1735585380000|2024-12-30 19:03:00|2112.91|2101.41|2113.94|2102.44|2114.57|2103.07|2112.89|2101.39|23
1735585390000|2024-12-30 19:03:10|2114.1|2102.6|2112.95|2101.45|2114.1|2102.6|2112.95|2101.45|17
1735585400000|2024-12-30 19:03:20|2113.25|2101.75|2114.29|2102.79|2114.64|2103.14|2113.25|2101.75|25
1735585410000|2024-12-30 19:03:30|2114.41|2102.91|2113.71|2102.21|2114.83|2103.33|2113.6|2102.1|21
1735585420000|2024-12-30 19:03:40|2113.73|2102.23|2115.69|2104.19|2115.7|2104.2|2113.73|2102.23|15
1735585430000|2024-12-30 19:03:50|2115.66|2104.16|2115.28|2103.78|2115.72|2104.22|2115.28|2103.78|8
1735585440000|2024-12-30 19:04:00|2115.2|2103.7|2114.86|2103.36|2115.2|2103.7|2114.23|2102.73|9
1735585450000|2024-12-30 19:04:10|2114.88|2103.38|2115.76|2104.26|2115.94|2104.44|2114.88|2103.38|22
1735585460000|2024-12-30 19:04:20|2115.75|2104.25|2115.21|2103.71|2115.75|2104.25|2115.15|2103.65|9
1735585470000|2024-12-30 19:04:30|2115.6|2104.1|2115.48|2103.98|2115.6|2104.1|2115.48|2103.98|8
1735585480000|2024-12-30 19:04:40|2115.17|2103.67|2114.54|2103.04|2115.17|2103.67|2114.17|2102.67|17
1735585490000|2024-12-30 19:04:50|2114.52|2103.02|2113.95|2102.45|2114.67|2103.17|2113.56|2102.06|19
1735585500000|2024-12-30 19:05:00|2114.12|2102.62|2114.98|2103.48|2114.98|2103.48|2114.12|2102.62|15
1735585510000|2024-12-30 19:05:10|2115.35|2103.85|2115.71|2104.21|2115.71|2104.21|2115.35|2103.85|2
1735585520000|2024-12-30 19:05:20|2116.7|2105.2|2119.27|2107.77|2119.27|2107.77|2116.7|2105.2|17
1735585530000|2024-12-30 19:05:30|2119.6|2108.1|2117.46|2105.96|2119.83|2108.33|2117.46|2105.96|24
1735585540000|2024-12-30 19:05:40|2117.77|2106.27|2116.61|2105.11|2117.85|2106.35|2116.61|2105.11|23
1735585550000|2024-12-30 19:05:50|2116.58|2105.08|2115.4|2103.9|2116.58|2105.08|2115.4|2103.9|16
1735585560000|2024-12-30 19:06:00|2115.37|2103.87|2113.2|2101.7|2115.37|2103.87|2113.2|2101.7|11
1735585570000|2024-12-30 19:06:10|2113.19|2101.69|2111.62|2100.12|2113.19|2101.69|2111.46|2099.96|16
1735585580000|2024-12-30 19:06:20|2111.72|2100.22|2112.16|2100.66|2112.28|2100.78|2111.7|2100.2|18
1735585590000|2024-12-30 19:06:30|2112.11|2100.61|2114.62|2103.12|2114.62|2103.12|2112.1|2100.6|14
1735585600000|2024-12-30 19:06:40|2114.67|2103.17|2114.06|2102.56|2115.17|2103.67|2114.06|2102.56|15
1735585610000|2024-12-30 19:06:50|2114.03|2102.53|2114.93|2103.43|2115.01|2103.51|2114.03|2102.53|20
1735585620000|2024-12-30 19:07:00|2114.88|2103.38|2114.76|2103.26|2115.93|2104.43|2114.76|2103.26|26
1735585630000|2024-12-30 19:07:10|2114.61|2103.11|2113.3|2101.8|2114.61|2103.11|2113.3|2101.8|19
1735585650000|2024-12-30 19:07:30|2112.99|2101.49|2112.67|2101.17|2112.99|2101.49|2112.67|2101.17|4
1735585660000|2024-12-30 19:07:40|2112.46|2100.96|2111.3|2099.8|2112.46|2100.96|2111.3|2099.8|10
1735585670000|2024-12-30 19:07:50|2111.05|2099.55|2110.75|2099.25|2111.05|2099.55|2110.75|2099.25|5
1735585680000|2024-12-30 19:08:00|2110.87|2099.37|2110.99|2099.49|2110.99|2099.49|2110.87|2099.37|2
1735585690000|2024-12-30 19:08:10|2110.68|2099.18|2109|2097.5|2110.68|2099.18|2109|2097.5|15
1735585700000|2024-12-30 19:08:20|2108.58|2097.08|2108.87|2097.37|2108.87|2097.37|2108.05|2096.55|21
1735585710000|2024-12-30 19:08:30|2108.93|2097.43|2108.93|2097.43|2108.93|2097.43|2108.93|2097.43|1
1735585720000|2024-12-30 19:08:40|2108.83|2097.33|2108.93|2097.43|2108.93|2097.43|2108.83|2097.33|4
1735585730000|2024-12-30 19:08:50|2108.61|2097.11|2109.6|2098.1|2109.6|2098.1|2108.3|2096.8|8
1735585740000|2024-12-30 19:09:00|2109.65|2098.15|2110.96|2099.46|2110.97|2099.47|2109.65|2098.15|15
1735585750000|2024-12-30 19:09:10|2111.05|2099.55|2111.14|2099.64|2111.27|2099.77|2111.05|2099.55|6
1735585760000|2024-12-30 19:09:20|2111.27|2099.77|2112.42|2100.92|2112.42|2100.92|2111.27|2099.77|6
1735585770000|2024-12-30 19:09:30|2112.53|2101.03|2113.85|2102.35|2113.86|2102.36|2112.53|2101.03|22
1735585780000|2024-12-30 19:09:40|2113.94|2102.44|2113.88|2102.38|2113.94|2102.44|2113.86|2102.36|11
1735585790000|2024-12-30 19:09:50|2114.04|2102.54|2115.61|2104.11|2115.61|2104.11|2114.04|2102.54|12
1735585800000|2024-12-30 19:10:00|2115.64|2104.14|2116.55|2105.05|2116.88|2105.38|2115.64|2104.14|16
1735585820000|2024-12-30 19:10:20|2116.13|2104.63|2116.49|2104.99|2116.49|2104.99|2115.76|2104.26|27
1735585830000|2024-12-30 19:10:30|2116.48|2104.98|2116.45|2104.95|2116.5|2105|2116.29|2104.79|27
1735585840000|2024-12-30 19:10:40|2116.47|2104.97|2116.81|2105.31|2116.81|2105.31|2116.47|2104.97|6
1735585850000|2024-12-30 19:10:50|2116.54|2105.04|2115.96|2104.46|2116.54|2105.04|2115.96|2104.46|4
1735585860000|2024-12-30 19:11:00|2115.54|2104.04|2114.85|2103.35|2115.54|2104.04|2114.85|2103.35|2
1735585870000|2024-12-30 19:11:10|2114.4|2102.9|2113.68|2102.18|2114.4|2102.9|2113.46|2101.96|7
1735585880000|2024-12-30 19:11:20|2113.67|2102.17|2112.85|2101.35|2113.73|2102.23|2112.85|2101.35|10
1735585910000|2024-12-30 19:11:50|2112.92|2101.42|2113.18|2101.68|2113.21|2101.71|2112.92|2101.42|9
1735585930000|2024-12-30 19:12:10|2113.11|2101.61|2113.03|2101.53|2113.11|2101.61|2113.03|2101.53|3
1735585940000|2024-12-30 19:12:20|2113.11|2101.61|2113.18|2101.68|2113.18|2101.68|2113.11|2101.61|4
1735585960000|2024-12-30 19:12:40|2113|2101.5|2112.18|2100.68|2113|2101.5|2112.18|2100.68|4
1735585980000|2024-12-30 19:13:00|2111.59|2100.09|2110.99|2099.49|2111.59|2100.09|2110.99|2099.49|2
1735585990000|2024-12-30 19:13:10|2111.13|2099.63|2110.86|2099.36|2111.52|2100.02|2110.86|2099.36|12
1735586000000|2024-12-30 19:13:20|2110.12|2098.62|2108.62|2097.12|2110.12|2098.62|2108.62|2097.12|4
1735586010000|2024-12-30 19:13:30|2108.47|2096.97|2107.98|2096.48|2108.47|2096.97|2107.98|2096.48|2
1735586020000|2024-12-30 19:13:40|2108.35|2096.85|2109.09|2097.59|2109.09|2097.59|2108.35|2096.85|3
1735586030000|2024-12-30 19:13:50|2109.2|2097.7|2108.99|2097.49|2109.89|2098.39|2108.99|2097.49|18
1735586070000|2024-12-30 19:14:30|2109.12|2097.62|2109.03|2097.53|2109.33|2097.83|2109.03|2097.53|13
1735586080000|2024-12-30 19:14:40|2109.5|2098|2110.21|2098.71|2110.55|2099.05|2109.5|2098|14
1735586090000|2024-12-30 19:14:50|2110.22|2098.72|2110.22|2098.72|2110.22|2098.72|2110.22|2098.72|1
1735586110000|2024-12-30 19:15:10|2109.95|2098.45|2108.98|2097.48|2109.95|2098.45|2108.98|2097.48|6
1735586120000|2024-12-30 19:15:20|2109.11|2097.61|2109.86|2098.36|2109.86|2098.36|2109.11|2097.61|2
1735586130000|2024-12-30 19:15:30|2109.79|2098.29|2109.37|2097.87|2109.79|2098.29|2109.37|2097.87|3
1735586140000|2024-12-30 19:15:40|2109.16|2097.66|2108.95|2097.45|2109.16|2097.66|2108.95|2097.45|2
1735586150000|2024-12-30 19:15:50|2109.13|2097.63|2108.95|2097.45|2109.13|2097.63|2108.95|2097.45|2
1735586160000|2024-12-30 19:16:00|2109.13|2097.63|2111.29|2099.79|2111.29|2099.79|2109.13|2097.63|10
1735586170000|2024-12-30 19:16:10|2111.27|2099.77|2108.57|2097.07|2111.27|2099.77|2108.57|2097.07|26
1735586180000|2024-12-30 19:16:20|2108.56|2097.06|2108.76|2097.26|2108.76|2097.26|2108.56|2097.06|10
1735586190000|2024-12-30 19:16:30|2108.98|2097.48|2109.41|2097.91|2109.45|2097.95|2108.98|2097.48|9
1735586200000|2024-12-30 19:16:40|2109.45|2097.95|2108.47|2096.97|2109.45|2097.95|2108.47|2096.97|16
1735586210000|2024-12-30 19:16:50|2108.67|2097.17|2109.65|2098.15|2109.66|2098.16|2108.67|2097.17|11
1735586220000|2024-12-30 19:17:00|2109.6|2098.1|2110.46|2098.96|2110.46|2098.96|2108.84|2097.34|22
1735586230000|2024-12-30 19:17:10|2110.41|2098.91|2110.61|2099.11|2111.07|2099.57|2110.41|2098.91|17
1735586240000|2024-12-30 19:17:20|2110.63|2099.13|2110.4|2098.9|2110.64|2099.14|2110.4|2098.9|16
1735586250000|2024-12-30 19:17:30|2110.49|2098.99|2109.95|2098.45|2110.74|2099.24|2109.81|2098.31|21
1735586260000|2024-12-30 19:17:40|2109.89|2098.39|2110.52|2099.02|2110.52|2099.02|2109.82|2098.32|12
1735586270000|2024-12-30 19:17:50|2110.21|2098.71|2109.37|2097.87|2110.21|2098.71|2109.37|2097.87|12
1735586280000|2024-12-30 19:18:00|2109.33|2097.83|2107.53|2096.03|2109.33|2097.83|2107.53|2096.03|13
1735586290000|2024-12-30 19:18:10|2107.71|2096.21|2107.86|2096.36|2107.88|2096.38|2107.71|2096.21|7
1735586300000|2024-12-30 19:18:20|2107.85|2096.35|2107.66|2096.16|2107.87|2096.37|2107.53|2096.03|16
1735586310000|2024-12-30 19:18:30|2107.76|2096.26|2109.71|2098.21|2109.71|2098.21|2107.76|2096.26|18
1735586320000|2024-12-30 19:18:40|2109.77|2098.27|2109.23|2097.73|2109.77|2098.27|2109.23|2097.73|27
1735586330000|2024-12-30 19:18:50|2109.36|2097.86|2110.55|2099.05|2111.37|2099.87|2109.36|2097.86|21
1735586340000|2024-12-30 19:19:00|2110.29|2098.79|2111.79|2100.29|2111.94|2100.44|2110.14|2098.64|29
1735586350000|2024-12-30 19:19:10|2111.83|2100.33|2110.09|2098.59|2111.83|2100.33|2110.03|2098.53|33
1735586360000|2024-12-30 19:19:20|2110.25|2098.75|2110.39|2098.89|2110.76|2099.26|2110.07|2098.57|34
1735586370000|2024-12-30 19:19:30|2110.4|2098.9|2110.51|2099.01|2110.57|2099.07|2109.69|2098.19|22
1735586380000|2024-12-30 19:19:40|2110.56|2099.06|2110.16|2098.66|2110.6|2099.1|2110.16|2098.66|15
1735586390000|2024-12-30 19:19:50|2110.13|2098.63|2109.69|2098.19|2110.19|2098.69|2109.58|2098.08|18
1735586400000|2024-12-30 19:20:00|2109.73|2098.23|2109.75|2098.25|2109.75|2098.25|2109.73|2098.23|2
1735586410000|2024-12-30 19:20:10|2109.65|2098.15|2109.65|2098.15|2109.65|2098.15|2109.65|2098.15|1
1735586420000|2024-12-30 19:20:20|2109.59|2098.09|2109.75|2098.25|2109.75|2098.25|2109.49|2097.99|9
1735586430000|2024-12-30 19:20:30|2109.54|2098.04|2109.33|2097.83|2109.54|2098.04|2109.33|2097.83|2
1735586440000|2024-12-30 19:20:40|2109.31|2097.81|2108.28|2096.78|2109.31|2097.81|2107.88|2096.38|20
1735586450000|2024-12-30 19:20:50|2108.06|2096.56|2107.7|2096.2|2108.06|2096.56|2107.7|2096.2|13
1735586460000|2024-12-30 19:21:00|2107.62|2096.12|2109.17|2097.67|2109.17|2097.67|2107.62|2096.12|15
1735586470000|2024-12-30 19:21:10|2109.21|2097.71|2109.75|2098.25|2109.75|2098.25|2109.18|2097.68|10
1735586480000|2024-12-30 19:21:20|2109.48|2097.98|2108.85|2097.35|2109.48|2097.98|2108.85|2097.35|6
1735586490000|2024-12-30 19:21:30|2108.82|2097.32|2107.64|2096.14|2109.24|2097.74|2107.56|2096.06|25
1735586500000|2024-12-30 19:21:40|2107.63|2096.13|2106.84|2095.34|2107.63|2096.13|2106.84|2095.34|21
1735586510000|2024-12-30 19:21:50|2106.81|2095.31|2107.43|2095.93|2107.43|2095.93|2106.76|2095.26|12
1735586520000|2024-12-30 19:22:00|2107.55|2096.05|2107.33|2095.83|2107.57|2096.07|2107.25|2095.75|22
1735586530000|2024-12-30 19:22:10|2107.61|2096.11|2106.76|2095.26|2107.66|2096.16|2106.76|2095.26|11
1735586540000|2024-12-30 19:22:20|2106.15|2094.65|2104.37|2092.87|2106.15|2094.65|2103.89|2092.39|23
1735586550000|2024-12-30 19:22:30|2104.47|2092.97|2103.47|2091.97|2104.47|2092.97|2103.39|2091.89|32
1735586560000|2024-12-30 19:22:40|2103.26|2091.76|2103.29|2091.79|2103.65|2092.15|2103.23|2091.73|22
1735586570000|2024-12-30 19:22:50|2103|2091.5|2101.39|2089.89|2103.1|2091.6|2101.39|2089.89|10
1735586580000|2024-12-30 19:23:00|2101.36|2089.86|2100.29|2088.79|2101.36|2089.86|2100.14|2088.64|23
1735586590000|2024-12-30 19:23:10|2100.23|2088.73|2099.66|2088.16|2100.23|2088.73|2099.66|2088.16|28
1735586600000|2024-12-30 19:23:20|2099.56|2088.06|2099.16|2087.66|2099.57|2088.07|2099.16|2087.66|16
1735586610000|2024-12-30 19:23:30|2099.17|2087.67|2098.88|2087.38|2099.17|2087.67|2098.88|2087.38|10
1735586620000|2024-12-30 19:23:40|2098.61|2087.11|2099.95|2088.45|2100.04|2088.54|2098.61|2087.11|22
1735586630000|2024-12-30 19:23:50|2100|2088.5|2102.65|2091.15|2102.87|2091.37|2099.4|2087.9|29
1735586640000|2024-12-30 19:24:00|2102.37|2090.87|2102.23|2090.73|2103.59|2092.09|2102.23|2090.73|30
1735586650000|2024-12-30 19:24:10|2102.2|2090.7|2102.81|2091.31|2102.81|2091.31|2102.2|2090.7|23
1735586660000|2024-12-30 19:24:20|2102.75|2091.25|2103.1|2091.6|2103.1|2091.6|2102.35|2090.85|29
1735586670000|2024-12-30 19:24:30|2103.32|2091.82|2103.52|2092.02|2103.52|2092.02|2103.05|2091.55|25
1735586680000|2024-12-30 19:24:40|2103.57|2092.07|2102.26|2090.76|2104.24|2092.74|2102.09|2090.59|27
1735586690000|2024-12-30 19:24:50|2102.21|2090.71|2101.94|2090.44|2102.21|2090.71|2101.59|2090.09|23
1735586700000|2024-12-30 19:25:00|2101.96|2090.46|2104.39|2092.89|2104.52|2093.02|2101.86|2090.36|22
1735586710000|2024-12-30 19:25:10|2104.38|2092.88|2104.36|2092.86|2104.47|2092.97|2103.94|2092.44|35
1735586720000|2024-12-30 19:25:20|2104.32|2092.82|2104.66|2093.16|2104.66|2093.16|2103.87|2092.37|21
1735586730000|2024-12-30 19:25:30|2105.69|2094.19|2106|2094.5|2106.61|2095.11|2105.69|2094.19|34
1735586740000|2024-12-30 19:25:40|2106.18|2094.68|2104.47|2092.97|2106.18|2094.68|2104.47|2092.97|29
1735586750000|2024-12-30 19:25:50|2104.31|2092.81|2104.32|2092.82|2104.4|2092.9|2103.87|2092.37|26
1735586760000|2024-12-30 19:26:00|2104.22|2092.72|2104.93|2093.43|2105.25|2093.75|2103.92|2092.42|23
1735586770000|2024-12-30 19:26:10|2104.98|2093.48|2105.23|2093.73|2105.23|2093.73|2104.75|2093.25|22
1735586780000|2024-12-30 19:26:20|2105.75|2094.25|2108.18|2096.68|2108.46|2096.96|2105.75|2094.25|10
1735586790000|2024-12-30 19:26:30|2108.17|2096.67|2108.55|2097.05|2108.63|2097.13|2108|2096.5|23
1735586800000|2024-12-30 19:26:40|2108.57|2097.07|2108.62|2097.12|2108.63|2097.13|2108.57|2097.07|11
1735586810000|2024-12-30 19:26:50|2108.59|2097.09|2107.97|2096.47|2108.83|2097.33|2107.88|2096.38|16
1735586820000|2024-12-30 19:27:00|2108.03|2096.53|2108.22|2096.72|2108.22|2096.72|2107.92|2096.42|15
1735586830000|2024-12-30 19:27:10|2108.31|2096.81|2108.64|2097.14|2108.82|2097.32|2108.31|2096.81|22
1735586840000|2024-12-30 19:27:20|2108.57|2097.07|2108.44|2096.94|2108.7|2097.2|2108.44|2096.94|14
1735586850000|2024-12-30 19:27:30|2108.33|2096.83|2108.91|2097.41|2108.91|2097.41|2108.24|2096.74|15
1735586880000|2024-12-30 19:28:00|2107.98|2096.48|2108.91|2097.41|2108.91|2097.41|2107.98|2096.48|2
1735586900000|2024-12-30 19:28:20|2110.09|2098.59|2110.82|2099.32|2111.44|2099.94|2110.09|2098.59|14
1735586910000|2024-12-30 19:28:30|2110.7|2099.2|2111.17|2099.67|2111.22|2099.72|2110.62|2099.12|8
1735586920000|2024-12-30 19:28:40|2111.16|2099.66|2109.36|2097.86|2111.16|2099.66|2109.36|2097.86|23
1735586930000|2024-12-30 19:28:50|2109.37|2097.87|2109.29|2097.79|2109.58|2098.08|2109.21|2097.71|27
1735586940000|2024-12-30 19:29:00|2109.25|2097.75|2108.02|2096.52|2109.25|2097.75|2107.83|2096.33|24
1735586950000|2024-12-30 19:29:10|2107.84|2096.34|2107.77|2096.27|2107.84|2096.34|2107.6|2096.1|17
1735586960000|2024-12-30 19:29:20|2107.75|2096.25|2107.46|2095.96|2107.75|2096.25|2107.08|2095.58|18
1735586970000|2024-12-30 19:29:30|2107.41|2095.91|2107.78|2096.28|2107.98|2096.48|2107.22|2095.72|24
1735586980000|2024-12-30 19:29:40|2107.77|2096.27|2108.1|2096.6|2108.15|2096.65|2107.18|2095.68|25
1735586990000|2024-12-30 19:29:50|2108|2096.5|2107.01|2095.51|2108|2096.5|2106.82|2095.32|20
1735587000000|2024-12-30 19:30:00|2107.1|2095.6|2106.86|2095.36|2107.32|2095.82|2106.86|2095.36|16
1735587010000|2024-12-30 19:30:10|2107.04|2095.54|2106.42|2094.92|2107.11|2095.61|2106.42|2094.92|16
1735587020000|2024-12-30 19:30:20|2106.41|2094.91|2106.74|2095.24|2107.74|2096.24|2106.41|2094.91|23
1735587030000|2024-12-30 19:30:30|2106.86|2095.36|2105.79|2094.29|2106.86|2095.36|2105.75|2094.25|22
1735587040000|2024-12-30 19:30:40|2105.76|2094.26|2106.32|2094.82|2106.32|2094.82|2105.75|2094.25|22
1735587050000|2024-12-30 19:30:50|2107.23|2095.73|2107.32|2095.82|2107.8|2096.3|2107.23|2095.73|25
1735587060000|2024-12-30 19:31:00|2107.28|2095.78|2108.82|2097.32|2108.83|2097.33|2107.28|2095.78|23
1735587070000|2024-12-30 19:31:10|2108.79|2097.29|2108|2096.5|2109.01|2097.51|2108|2096.5|28
1735587080000|2024-12-30 19:31:20|2107.95|2096.45|2107.73|2096.23|2108.48|2096.98|2107.68|2096.18|27
1735587090000|2024-12-30 19:31:30|2107.89|2096.39|2108.13|2096.63|2108.13|2096.63|2106.36|2094.86|30
1735587100000|2024-12-30 19:31:40|2108.32|2096.82|2107.05|2095.55|2108.32|2096.82|2106.88|2095.38|26
1735587110000|2024-12-30 19:31:50|2107.07|2095.57|2107.23|2095.73|2108.23|2096.73|2107.07|2095.57|26
1735587120000|2024-12-30 19:32:00|2107.28|2095.78|2108|2096.5|2108.1|2096.6|2107.28|2095.78|13
1735587130000|2024-12-30 19:32:10|2107.99|2096.49|2107.85|2096.35|2108|2096.5|2107.39|2095.89|17
1735587140000|2024-12-30 19:32:20|2108.17|2096.67|2107.96|2096.46|2108.19|2096.69|2107.64|2096.14|16
1735587150000|2024-12-30 19:32:30|2107.93|2096.43|2107.9|2096.4|2108.43|2096.93|2107.9|2096.4|28
1735587160000|2024-12-30 19:32:40|2107.95|2096.45|2107.44|2095.94|2108.01|2096.51|2107.28|2095.78|29
1735587170000|2024-12-30 19:32:50|2107.43|2095.93|2107|2095.5|2107.73|2096.23|2107|2095.5|25
1735587180000|2024-12-30 19:33:00|2106.74|2095.24|2108.18|2096.68|2108.21|2096.71|2106.58|2095.08|21
1735587190000|2024-12-30 19:33:10|2108.25|2096.75|2107.38|2095.88|2108.25|2096.75|2107.38|2095.88|24
1735587200000|2024-12-30 19:33:20|2107.4|2095.9|2107.94|2096.44|2108.01|2096.51|2107.39|2095.89|19
1735587210000|2024-12-30 19:33:30|2107.91|2096.41|2106.55|2095.05|2107.91|2096.41|2106.17|2094.67|26
1735587220000|2024-12-30 19:33:40|2106.54|2095.04|2105.75|2094.25|2106.65|2095.15|2105.75|2094.25|23
1735587230000|2024-12-30 19:33:50|2105.9|2094.4|2105.99|2094.49|2106.16|2094.66|2105.75|2094.25|27
1735587240000|2024-12-30 19:34:00|2106.05|2094.55|2107.44|2095.94|2107.44|2095.94|2106.05|2094.55|16
1735587250000|2024-12-30 19:34:10|2107.47|2095.97|2106.82|2095.32|2107.65|2096.15|2106.82|2095.32|16
1735587260000|2024-12-30 19:34:20|2106.94|2095.44|2107.22|2095.72|2107.23|2095.73|2106.94|2095.44|7
1735587270000|2024-12-30 19:34:30|2107.19|2095.69|2107.31|2095.81|2107.37|2095.87|2107.19|2095.69|18
1735587280000|2024-12-30 19:34:40|2107.33|2095.83|2106.62|2095.12|2107.33|2095.83|2106.31|2094.81|27
1735587290000|2024-12-30 19:34:50|2106.42|2094.92|2107.06|2095.56|2107.1|2095.6|2106.42|2094.92|18
1735587300000|2024-12-30 19:35:00|2107.3|2095.8|2108.53|2097.03|2108.53|2097.03|2107.11|2095.61|20
1735587320000|2024-12-30 19:35:20|2108.18|2096.68|2107.68|2096.18|2108.37|2096.87|2107.68|2096.18|19
1735587330000|2024-12-30 19:35:30|2107.29|2095.79|2106.13|2094.63|2107.29|2095.79|2105.97|2094.47|26
1735587340000|2024-12-30 19:35:40|2106.1|2094.6|2107.32|2095.82|2108.04|2096.54|2106.02|2094.52|34
1735587350000|2024-12-30 19:35:50|2107.16|2095.66|2107.34|2095.84|2107.94|2096.44|2107.15|2095.65|14
1735587360000|2024-12-30 19:36:00|2107.26|2095.76|2105.75|2094.25|2107.3|2095.8|2105.75|2094.25|29
1735587370000|2024-12-30 19:36:10|2105.79|2094.29|2106.45|2094.95|2106.76|2095.26|2105.79|2094.29|13
1735587380000|2024-12-30 19:36:20|2106.72|2095.22|2107.41|2095.91|2107.93|2096.43|2106.63|2095.13|30
1735587390000|2024-12-30 19:36:30|2107.42|2095.92|2107.93|2096.43|2107.93|2096.43|2106.81|2095.31|26
1735587400000|2024-12-30 19:36:40|2107.77|2096.27|2107.5|2096|2107.77|2096.27|2107.24|2095.74|24
1735587410000|2024-12-30 19:36:50|2107.54|2096.04|2108.13|2096.63|2108.28|2096.78|2107.35|2095.85|24
1735587420000|2024-12-30 19:37:00|2108.05|2096.55|2105.83|2094.33|2108.05|2096.55|2105.77|2094.27|25
1735587430000|2024-12-30 19:37:10|2105.82|2094.32|2106.55|2095.05|2106.67|2095.17|2105.82|2094.32|24
1735587440000|2024-12-30 19:37:20|2106.58|2095.08|2106.84|2095.34|2106.84|2095.34|2105.87|2094.37|19
1735587450000|2024-12-30 19:37:30|2106.83|2095.33|2107.56|2096.06|2108.07|2096.57|2106.74|2095.24|29
1735587460000|2024-12-30 19:37:40|2107.46|2095.96|2107.32|2095.82|2107.57|2096.07|2107.32|2095.82|15
1735587470000|2024-12-30 19:37:50|2107.39|2095.89|2107.37|2095.87|2107.68|2096.18|2106.98|2095.48|28
1735587480000|2024-12-30 19:38:00|2107.04|2095.54|2108.24|2096.74|2108.4|2096.9|2106.57|2095.07|23
1735587490000|2024-12-30 19:38:10|2108.09|2096.59|2108.36|2096.86|2108.4|2096.9|2108.08|2096.58|29
1735587500000|2024-12-30 19:38:20|2108.32|2096.82|2107.44|2095.94|2108.36|2096.86|2107.44|2095.94|30
1735587510000|2024-12-30 19:38:30|2107.58|2096.08|2107.43|2095.93|2107.59|2096.09|2106.72|2095.22|19
1735587520000|2024-12-30 19:38:40|2107.41|2095.91|2107.59|2096.09|2107.99|2096.49|2107.41|2095.91|24
1735587530000|2024-12-30 19:38:50|2107.57|2096.07|2107.49|2095.99|2107.59|2096.09|2107.38|2095.88|21
1735587540000|2024-12-30 19:39:00|2107.43|2095.93|2107.21|2095.71|2107.43|2095.93|2106.42|2094.92|19
1735587550000|2024-12-30 19:39:10|2107.38|2095.88|2108.12|2096.62|2108.12|2096.62|2107.29|2095.79|21
1735587560000|2024-12-30 19:39:20|2108|2096.5|2108.1|2096.6|2108.25|2096.75|2107.99|2096.49|29
1735587570000|2024-12-30 19:39:30|2108.15|2096.65|2108.17|2096.67|2108.22|2096.72|2107.5|2096|22
1735587580000|2024-12-30 19:39:40|2108.16|2096.66|2107.31|2095.81|2108.17|2096.67|2107.25|2095.75|21
1735587590000|2024-12-30 19:39:50|2107.36|2095.86|2107.79|2096.29|2108.28|2096.78|2107.26|2095.76|15
1735587600000|2024-12-30 19:40:00|2107.9|2096.4|2107.98|2096.48|2108.32|2096.82|2107.9|2096.4|29
1735587610000|2024-12-30 19:40:10|2107.95|2096.45|2106.46|2094.96|2107.95|2096.45|2106.17|2094.67|33
1735587620000|2024-12-30 19:40:20|2106.47|2094.97|2105.8|2094.3|2106.68|2095.18|2105.8|2094.3|20
1735587630000|2024-12-30 19:40:30|2105.82|2094.32|2105.9|2094.4|2106.07|2094.57|2105.75|2094.25|19
1735587640000|2024-12-30 19:40:40|2105.89|2094.39|2105.75|2094.25|2106.5|2095|2105.75|2094.25|23
1735587650000|2024-12-30 19:40:50|2105.86|2094.36|2105.91|2094.41|2106.33|2094.83|2105.86|2094.36|20
1735587660000|2024-12-30 19:41:00|2105.88|2094.38|2105.75|2094.25|2105.88|2094.38|2105.75|2094.25|7
1735587700000|2024-12-30 19:41:40|2105.79|2094.29|2105.92|2094.42|2106.22|2094.72|2105.79|2094.29|20
1735587710000|2024-12-30 19:41:50|2105.91|2094.41|2105.77|2094.27|2105.91|2094.41|2105.77|2094.27|11
1735587720000|2024-12-30 19:42:00|2105.75|2094.25|2105.76|2094.26|2105.8|2094.3|2105.75|2094.25|9
1735587730000|2024-12-30 19:42:10|2105.75|2094.25|2105.75|2094.25|2105.75|2094.25|2105.75|2094.25|1
1735587750000|2024-12-30 19:42:30|2104.86|2093.36|2104.03|2092.53|2104.86|2093.36|2104.03|2092.53|8
1735587760000|2024-12-30 19:42:40|2104.14|2092.64|2104.01|2092.51|2104.14|2092.64|2104.01|2092.51|26
1735587770000|2024-12-30 19:42:50|2104.13|2092.63|2103.47|2091.97|2104.16|2092.66|2103.45|2091.95|17
1735587780000|2024-12-30 19:43:00|2103.48|2091.98|2103.43|2091.93|2103.52|2092.02|2103.4|2091.9|22
1735587790000|2024-12-30 19:43:10|2103.44|2091.94|2104.02|2092.52|2104.11|2092.61|2103.44|2091.94|18
1735587800000|2024-12-30 19:43:20|2104.03|2092.53|2102.82|2091.32|2104.08|2092.58|2102.82|2091.32|25
1735587810000|2024-12-30 19:43:30|2102.81|2091.31|2102.88|2091.38|2103.12|2091.62|2102.71|2091.21|18
1735587820000|2024-12-30 19:43:40|2102.93|2091.43|2102.38|2090.88|2102.99|2091.49|2102.15|2090.65|30
1735587830000|2024-12-30 19:43:50|2102.47|2090.97|2101.36|2089.86|2102.47|2090.97|2101.34|2089.84|27
1735587840000|2024-12-30 19:44:00|2101.33|2089.83|2100.03|2088.53|2101.36|2089.86|2099.67|2088.17|21
1735587850000|2024-12-30 19:44:10|2100.06|2088.56|2100.31|2088.81|2100.31|2088.81|2099.57|2088.07|24
1735587860000|2024-12-30 19:44:20|2100.36|2088.86|2099.4|2087.9|2100.36|2088.86|2099.4|2087.9|27
1735587870000|2024-12-30 19:44:30|2099.34|2087.84|2100.22|2088.72|2100.24|2088.74|2099.34|2087.84|27
1735587880000|2024-12-30 19:44:40|2100.23|2088.73|2100.47|2088.97|2100.5|2089|2100.23|2088.73|20
1735587890000|2024-12-30 19:44:50|2100.46|2088.96|2100.3|2088.8|2100.47|2088.97|2100.3|2088.8|24
1735587900000|2024-12-30 19:45:00|2100.35|2088.85|2102.69|2091.19|2102.69|2091.19|2100.18|2088.68|26
1735587910000|2024-12-30 19:45:10|2102.53|2091.03|2103.3|2091.8|2103.31|2091.81|2102.52|2091.02|13
1735587920000|2024-12-30 19:45:20|2103.31|2091.81|2102.99|2091.49|2103.52|2092.02|2102.81|2091.31|25
1735587930000|2024-12-30 19:45:30|2102.71|2091.21|2102.43|2090.93|2102.71|2091.21|2102.05|2090.55|25
1735587940000|2024-12-30 19:45:40|2102.39|2090.89|2102.43|2090.93|2102.43|2090.93|2102.29|2090.79|7
1735587950000|2024-12-30 19:45:50|2102.29|2090.79|2102.38|2090.88|2102.43|2090.93|2102.29|2090.79|5
1735587960000|2024-12-30 19:46:00|2102.43|2090.93|2102.43|2090.93|2102.43|2090.93|2102.32|2090.82|7
1735587980000|2024-12-30 19:46:20|2103.02|2091.52|2104.03|2092.53|2104.04|2092.54|2103.02|2091.52|29
1735587990000|2024-12-30 19:46:30|2104.01|2092.51|2105.4|2093.9|2105.45|2093.95|2103.98|2092.48|11
1735588000000|2024-12-30 19:46:40|2105.41|2093.91|2105.93|2094.43|2105.97|2094.47|2105.37|2093.87|20
1735588010000|2024-12-30 19:46:50|2105.85|2094.35|2107.19|2095.69|2107.57|2096.07|2105.85|2094.35|27
1735588020000|2024-12-30 19:47:00|2107.18|2095.68|2106.65|2095.15|2107.18|2095.68|2105.98|2094.48|23
1735588030000|2024-12-30 19:47:10|2106.63|2095.13|2106.02|2094.52|2106.63|2095.13|2106.02|2094.52|18
1735588040000|2024-12-30 19:47:20|2106.01|2094.51|2105.59|2094.09|2106.01|2094.51|2104.66|2093.16|26
1735588050000|2024-12-30 19:47:30|2105.56|2094.06|2106.03|2094.53|2106.03|2094.53|2105.37|2093.87|25
1735588060000|2024-12-30 19:47:40|2105.82|2094.32|2105.55|2094.05|2105.82|2094.32|2105.55|2094.05|20
1735588070000|2024-12-30 19:47:50|2105.6|2094.1|2105.58|2094.08|2105.61|2094.11|2105.36|2093.86|17
1735588080000|2024-12-30 19:48:00|2105.57|2094.07|2104.69|2093.19|2105.57|2094.07|2103.82|2092.32|18
1735588090000|2024-12-30 19:48:10|2104.79|2093.29|2104.64|2093.14|2104.79|2093.29|2104.53|2093.03|23
1735588100000|2024-12-30 19:48:20|2104.54|2093.04|2104.64|2093.14|2104.67|2093.17|2104.27|2092.77|18
1735588110000|2024-12-30 19:48:30|2104.42|2092.92|2105.39|2093.89|2105.39|2093.89|2104.42|2092.92|14
1735588120000|2024-12-30 19:48:40|2105.37|2093.87|2106.09|2094.59|2106.1|2094.6|2105.34|2093.84|22
1735588130000|2024-12-30 19:48:50|2106.1|2094.6|2105.65|2094.15|2106.1|2094.6|2105.6|2094.1|23
1735588140000|2024-12-30 19:49:00|2105.7|2094.2|2104.47|2092.97|2105.7|2094.2|2104.47|2092.97|22
1735588150000|2024-12-30 19:49:10|2104.37|2092.87|2104.52|2093.02|2104.52|2093.02|2104.25|2092.75|30
1735588160000|2024-12-30 19:49:20|2104.46|2092.96|2104.7|2093.2|2105.23|2093.73|2104.36|2092.86|23
1735588170000|2024-12-30 19:49:30|2104.6|2093.1|2104.46|2092.96|2104.6|2093.1|2104.46|2092.96|19
1735588180000|2024-12-30 19:49:40|2104.45|2092.95|2104.27|2092.77|2104.5|2093|2104.27|2092.77|15
1735588190000|2024-12-30 19:49:50|2104.24|2092.74|2104.24|2092.74|2104.24|2092.74|2104.24|2092.74|1
1735588200000|2024-12-30 19:50:00|2103.71|2092.21|2105.38|2093.88|2105.38|2093.88|2103.5|2092|16
1735588210000|2024-12-30 19:50:10|2105.34|2093.84|2106.26|2094.76|2106.39|2094.89|2104.94|2093.44|34
1735588220000|2024-12-30 19:50:20|2106.31|2094.81|2106.33|2094.83|2106.37|2094.87|2106.14|2094.64|29
1735588230000|2024-12-30 19:50:30|2106.38|2094.88|2106.87|2095.37|2107.39|2095.89|2106.38|2094.88|20
1735588240000|2024-12-30 19:50:40|2106.1|2094.6|2105.45|2093.95|2106.1|2094.6|2105.45|2093.95|29
1735588250000|2024-12-30 19:50:50|2105.43|2093.93|2105.08|2093.58|2105.47|2093.97|2104.93|2093.43|17
1735588260000|2024-12-30 19:51:00|2104.86|2093.36|2105.31|2093.81|2105.31|2093.81|2104.49|2092.99|29
1735588270000|2024-12-30 19:51:10|2105.2|2093.7|2105.31|2093.81|2105.31|2093.81|2105.2|2093.7|9
1735588300000|2024-12-30 19:51:40|2106.49|2094.99|2108.48|2096.98|2108.53|2097.03|2106.49|2094.99|17
1735588310000|2024-12-30 19:51:50|2108.47|2096.97|2108|2096.5|2108.48|2096.98|2107.89|2096.39|15
1735588320000|2024-12-30 19:52:00|2107.95|2096.45|2107.77|2096.27|2108.53|2097.03|2107.62|2096.12|25
1735588330000|2024-12-30 19:52:10|2107.81|2096.31|2107.91|2096.41|2108.17|2096.67|2107.81|2096.31|14
1735588340000|2024-12-30 19:52:20|2107.9|2096.4|2107.13|2095.63|2107.91|2096.41|2107.13|2095.63|10
1735588350000|2024-12-30 19:52:30|2107.18|2095.68|2106.64|2095.14|2107.18|2095.68|2106.64|2095.14|5
1735588360000|2024-12-30 19:52:40|2106.63|2095.13|2106.46|2094.96|2106.88|2095.38|2106.23|2094.73|24
1735588370000|2024-12-30 19:52:50|2106.57|2095.07|2106.38|2094.88|2106.57|2095.07|2105.8|2094.3|27
1735588380000|2024-12-30 19:53:00|2106.37|2094.87|2106.35|2094.85|2106.38|2094.88|2105.87|2094.37|19
1735588390000|2024-12-30 19:53:10|2106.32|2094.82|2106.42|2094.92|2106.42|2094.92|2105.87|2094.37|23
1735588400000|2024-12-30 19:53:20|2106.31|2094.81|2106.31|2094.81|2106.37|2094.87|2105.93|2094.43|22
1735588410000|2024-12-30 19:53:30|2106.3|2094.8|2106.15|2094.65|2106.3|2094.8|2105.64|2094.14|23
1735588420000|2024-12-30 19:53:40|2106.16|2094.66|2106.02|2094.52|2106.16|2094.66|2106.02|2094.52|16
1735588430000|2024-12-30 19:53:50|2106.04|2094.54|2105.3|2093.8|2106.11|2094.61|2105.01|2093.51|21
1735588440000|2024-12-30 19:54:00|2105.21|2093.71|2106.08|2094.58|2106.32|2094.82|2105.16|2093.66|21
1735588450000|2024-12-30 19:54:10|2106.15|2094.65|2105.79|2094.29|2106.15|2094.65|2105.41|2093.91|19
1735588460000|2024-12-30 19:54:20|2105.94|2094.44|2105.95|2094.45|2105.97|2094.47|2105.88|2094.38|13
1735588470000|2024-12-30 19:54:30|2105.96|2094.46|2106.04|2094.54|2106.04|2094.54|2105.96|2094.46|3
1735588480000|2024-12-30 19:54:40|2106.25|2094.75|2106.1|2094.6|2106.25|2094.75|2106.08|2094.58|11
1735588490000|2024-12-30 19:54:50|2106.09|2094.59|2106.2|2094.7|2106.34|2094.84|2106.09|2094.59|12
1735588500000|2024-12-30 19:55:00|2106.21|2094.71|2106.89|2095.39|2107.12|2095.62|2106.21|2094.71|27
1735588510000|2024-12-30 19:55:10|2107.13|2095.63|2109.41|2097.91|2109.58|2098.08|2107.13|2095.63|25
1735588520000|2024-12-30 19:55:20|2109.46|2097.96|2110.4|2098.9|2110.49|2098.99|2109.46|2097.96|33
1735588530000|2024-12-30 19:55:30|2110.21|2098.71|2109.6|2098.1|2110.31|2098.81|2109.38|2097.88|32
1735588540000|2024-12-30 19:55:40|2109.71|2098.21|2109.81|2098.31|2110.19|2098.69|2109.71|2098.21|23
1735588550000|2024-12-30 19:55:50|2109.75|2098.25|2109.19|2097.69|2109.77|2098.27|2109.14|2097.64|17
1735588560000|2024-12-30 19:56:00|2109.15|2097.65|2109.65|2098.15|2110|2098.5|2109.14|2097.64|21
1735588640000|2024-12-30 19:57:20|2109.7|2098.2|2109.65|2098.15|2109.76|2098.26|2109.65|2098.15|5
1735588650000|2024-12-30 19:57:30|2109.71|2098.21|2109.7|2098.2|2109.72|2098.22|2109.69|2098.19|6
1735588660000|2024-12-30 19:57:40|2108.91|2097.41|2109.72|2098.22|2109.76|2098.26|2108.91|2097.41|19
1735588670000|2024-12-30 19:57:50|2109.74|2098.24|2109.57|2098.07|2109.83|2098.33|2109.5|2098|22
1735588680000|2024-12-30 19:58:00|2109.62|2098.12|2109.08|2097.58|2109.62|2098.12|2108.9|2097.4|21
1735588690000|2024-12-30 19:58:10|2109|2097.5|2110.29|2098.79|2110.29|2098.79|2109|2097.5|18
1735588710000|2024-12-30 19:58:30|2110.13|2098.63|2110.29|2098.79|2110.29|2098.79|2110.04|2098.54|17
1735588720000|2024-12-30 19:58:40|2110.04|2098.54|2110.14|2098.64|2110.14|2098.64|2110.04|2098.54|2
1735588730000|2024-12-30 19:58:50|2110.11|2098.61|2110.07|2098.57|2110.11|2098.61|2109.62|2098.12|16
1735588740000|2024-12-30 19:59:00|2110.14|2098.64|2110.29|2098.79|2110.29|2098.79|2110.13|2098.63|23
1735588750000|2024-12-30 19:59:10|2110.25|2098.75|2110.17|2098.67|2110.29|2098.79|2110.14|2098.64|11
1735588760000|2024-12-30 19:59:20|2110.18|2098.68|2110.29|2098.79|2110.29|2098.79|2110.13|2098.63|15
1735588780000|2024-12-30 19:59:40|2110.28|2098.78|2110.18|2098.68|2110.29|2098.79|2110.07|2098.57|18
1735588790000|2024-12-30 19:59:50|2110.24|2098.74|2110.29|2098.79|2110.29|2098.79|2110.04|2098.54|15
1735588800000|2024-12-30 20:00:00|2111.56|2100.06|2113.27|2101.77|2113.57|2102.07|2111.56|2100.06|22
1735588810000|2024-12-30 20:00:10|2113.32|2101.82|2115.21|2103.71|2115.23|2103.73|2113.21|2101.71|23
1735588820000|2024-12-30 20:00:20|2115.17|2103.67|2115.47|2103.97|2115.47|2103.97|2114.79|2103.29|27
1735588830000|2024-12-30 20:00:30|2115.86|2104.36|2116.68|2105.18|2117.11|2105.61|2115.86|2104.36|28
1735588840000|2024-12-30 20:00:40|2116.34|2104.84|2116.84|2105.34|2116.85|2105.35|2116.13|2104.63|22
1735588850000|2024-12-30 20:00:50|2116.85|2105.35|2117.54|2106.04|2117.96|2106.46|2116.84|2105.34|25
1735588860000|2024-12-30 20:01:00|2117.4|2105.9|2117.96|2106.46|2117.96|2106.46|2117.4|2105.9|7
1735588880000|2024-12-30 20:01:20|2119.16|2107.66|2120.66|2109.16|2120.66|2109.16|2119.16|2107.66|18
1735588890000|2024-12-30 20:01:30|2120.67|2109.17|2120.8|2109.3|2120.81|2109.31|2120.67|2109.17|16
1735588900000|2024-12-30 20:01:40|2120.78|2109.28|2121.28|2109.78|2121.28|2109.78|2120.78|2109.28|26
1735588910000|2024-12-30 20:01:50|2121.26|2109.76|2121.15|2109.65|2122.06|2110.56|2121.15|2109.65|16
1735588920000|2024-12-30 20:02:00|2121.17|2109.67|2123.16|2111.66|2123.28|2111.78|2121.17|2109.67|25
1735588930000|2024-12-30 20:02:10|2122.83|2111.33|2122.01|2110.51|2123.04|2111.54|2121.59|2110.09|24
1735588940000|2024-12-30 20:02:20|2122.03|2110.53|2121.85|2110.35|2122.04|2110.54|2121.85|2110.35|19
1735588950000|2024-12-30 20:02:30|2121.84|2110.34|2121.82|2110.32|2121.84|2110.34|2121.82|2110.32|3
1735588960000|2024-12-30 20:02:40|2121.83|2110.33|2122.2|2110.7|2122.38|2110.88|2121.82|2110.32|12
1735588970000|2024-12-30 20:02:50|2122.19|2110.69|2121.79|2110.29|2122.19|2110.69|2121.79|2110.29|8
1735588980000|2024-12-30 20:03:00|2121.81|2110.31|2122.14|2110.64|2122.31|2110.81|2121.81|2110.31|22
1735588990000|2024-12-30 20:03:10|2122.15|2110.65|2122.35|2110.85|2122.35|2110.85|2121.94|2110.44|22
1735589000000|2024-12-30 20:03:20|2122.45|2110.95|2122.65|2111.15|2122.74|2111.24|2122.45|2110.95|6
1735589010000|2024-12-30 20:03:30|2121.8|2110.3|2122.07|2110.57|2122.35|2110.85|2120.96|2109.46|5
1735589020000|2024-12-30 20:03:40|2121.86|2110.36|2122.75|2111.25|2122.92|2111.42|2121.71|2110.21|25
1735589030000|2024-12-30 20:03:50|2122.74|2111.24|2122.49|2110.99|2123.21|2111.71|2122.49|2110.99|11
1735589040000|2024-12-30 20:04:00|2122.59|2111.09|2122.31|2110.81|2122.62|2111.12|2121.9|2110.4|26
1735589050000|2024-12-30 20:04:10|2122.4|2110.9|2121.72|2110.22|2122.4|2110.9|2120.87|2109.37|21
1735589060000|2024-12-30 20:04:20|2121.78|2110.28|2121.3|2109.8|2121.81|2110.31|2120.65|2109.15|30
1735589070000|2024-12-30 20:04:30|2121.35|2109.85|2121.37|2109.87|2121.69|2110.19|2121.2|2109.7|19
1735589080000|2024-12-30 20:04:40|2121.31|2109.81|2121.05|2109.55|2121.31|2109.81|2120.58|2109.08|19
1735589090000|2024-12-30 20:04:50|2121|2109.5|2119.57|2108.07|2121|2109.5|2119.52|2108.02|28
1735589100000|2024-12-30 20:05:00|2119.7|2108.2|2116.2|2104.7|2120.08|2108.58|2116.2|2104.7|30
1735589110000|2024-12-30 20:05:10|2115.7|2104.2|2116.58|2105.08|2117.32|2105.82|2115.59|2104.09|28
1735589120000|2024-12-30 20:05:20|2116.66|2105.16|2115.69|2104.19|2117.26|2105.76|2115.69|2104.19|20
1735589130000|2024-12-30 20:05:30|2115.64|2104.14|2116.44|2104.94|2116.54|2105.04|2115.64|2104.14|25
1735589140000|2024-12-30 20:05:40|2116.5|2105|2116.29|2104.79|2116.5|2105|2116.2|2104.7|18
1735589150000|2024-12-30 20:05:50|2116.57|2105.07|2116.9|2105.4|2117|2105.5|2116.57|2105.07|13
1735589160000|2024-12-30 20:06:00|2116.84|2105.34|2116.31|2104.81|2116.97|2105.47|2116.22|2104.72|29
1735589170000|2024-12-30 20:06:10|2116.07|2104.57|2117.01|2105.51|2117.06|2105.56|2115.96|2104.46|15
1735589180000|2024-12-30 20:06:20|2116.97|2105.47|2117.06|2105.56|2117.06|2105.56|2116.59|2105.09|16
1735589190000|2024-12-30 20:06:30|2116.99|2105.49|2118.15|2106.65|2118.15|2106.65|2116.93|2105.43|15
1735589200000|2024-12-30 20:06:40|2118.1|2106.6|2120.3|2108.8|2120.63|2109.13|2118.1|2106.6|28
1735589210000|2024-12-30 20:06:50|2120.37|2108.87|2118.3|2106.8|2120.37|2108.87|2118.18|2106.68|20
1735589220000|2024-12-30 20:07:00|2118.4|2106.9|2118.11|2106.61|2119.25|2107.75|2117.95|2106.45|31
1735589230000|2024-12-30 20:07:10|2118.09|2106.59|2116.49|2104.99|2118.43|2106.93|2116.37|2104.87|38
1735589240000|2024-12-30 20:07:20|2116.59|2105.09|2117.1|2105.6|2117.36|2105.86|2116.59|2105.09|22
1735589250000|2024-12-30 20:07:30|2117.36|2105.86|2116.71|2105.21|2117.57|2106.07|2116.71|2105.21|26
1735589260000|2024-12-30 20:07:40|2116.53|2105.03|2116.47|2104.97|2116.53|2105.03|2116.37|2104.87|14
1735589270000|2024-12-30 20:07:50|2116.46|2104.96|2116.53|2105.03|2116.64|2105.14|2116.36|2104.86|23
1735589280000|2024-12-30 20:08:00|2116.64|2105.14|2115.98|2104.48|2116.64|2105.14|2115.98|2104.48|24
1735589290000|2024-12-30 20:08:10|2115.61|2104.11|2117.44|2105.94|2117.44|2105.94|2115.43|2103.93|20
1735589300000|2024-12-30 20:08:20|2117.72|2106.22|2118.32|2106.82|2119.17|2107.67|2117.7|2106.2|24
1735589310000|2024-12-30 20:08:30|2118.02|2106.52|2117.17|2105.67|2118.02|2106.52|2116.94|2105.44|28
1735589320000|2024-12-30 20:08:40|2117.26|2105.76|2118.46|2106.96|2118.47|2106.97|2117.23|2105.73|21
1735589330000|2024-12-30 20:08:50|2118.43|2106.93|2117.68|2106.18|2118.56|2107.06|2117.45|2105.95|29
1735589340000|2024-12-30 20:09:00|2117.78|2106.28|2117.53|2106.03|2118.36|2106.86|2117.52|2106.02|30
1735589350000|2024-12-30 20:09:10|2117.58|2106.08|2117.74|2106.24|2117.92|2106.42|2117.47|2105.97|31
1735589360000|2024-12-30 20:09:20|2117.96|2106.46|2117.62|2106.12|2117.96|2106.46|2117.49|2105.99|20
1735589370000|2024-12-30 20:09:30|2117.52|2106.02|2118.56|2107.06|2118.56|2107.06|2116.78|2105.28|18
1735589380000|2024-12-30 20:09:40|2118.51|2107.01|2118.47|2106.97|2118.78|2107.28|2118.4|2106.9|15
1735589390000|2024-12-30 20:09:50|2118.52|2107.02|2118.46|2106.96|2118.57|2107.07|2118.46|2106.96|5
1735589400000|2024-12-30 20:10:00|2118.51|2107.01|2119.17|2107.67|2119.36|2107.86|2118.36|2106.86|16
1735589410000|2024-12-30 20:10:10|2119.22|2107.72|2119.6|2108.1|2119.78|2108.28|2119.16|2107.66|11
1735589420000|2024-12-30 20:10:20|2119.65|2108.15|2119.6|2108.1|2119.74|2108.24|2119.59|2108.09|10
1735589430000|2024-12-30 20:10:30|2119.66|2108.16|2118.8|2107.3|2119.66|2108.16|2118.69|2107.19|22
1735589440000|2024-12-30 20:10:40|2118.7|2107.2|2118.66|2107.16|2118.89|2107.39|2118.66|2107.16|13
1735589450000|2024-12-30 20:10:50|2118.65|2107.15|2118.22|2106.72|2118.75|2107.25|2118.21|2106.71|15
1735589460000|2024-12-30 20:11:00|2118.11|2106.61|2117.16|2105.66|2118.14|2106.64|2117.05|2105.55|13
1735589470000|2024-12-30 20:11:10|2117.05|2105.55|2117.19|2105.69|2117.3|2105.8|2117.01|2105.51|11
1735589480000|2024-12-30 20:11:20|2117.03|2105.53|2115.82|2104.32|2117.03|2105.53|2115.82|2104.32|12
1735589490000|2024-12-30 20:11:30|2115.77|2104.27|2117.39|2105.89|2117.47|2105.97|2115.66|2104.16|20
1735589500000|2024-12-30 20:11:40|2117.44|2105.94|2117.01|2105.51|2117.44|2105.94|2116.81|2105.31|22
1735589510000|2024-12-30 20:11:50|2116.86|2105.36|2117.2|2105.7|2117.2|2105.7|2116.79|2105.29|24
1735589520000|2024-12-30 20:12:00|2117.13|2105.63|2116.77|2105.27|2117.13|2105.63|2116.56|2105.06|21
1735589530000|2024-12-30 20:12:10|2116.88|2105.38|2116.9|2105.4|2117|2105.5|2116.76|2105.26|18
1735589540000|2024-12-30 20:12:20|2116.77|2105.27|2117.02|2105.52|2117.52|2106.02|2116.77|2105.27|18
1735589550000|2024-12-30 20:12:30|2116.92|2105.42|2116.72|2105.22|2116.92|2105.42|2116.54|2105.04|14
1735589560000|2024-12-30 20:12:40|2116.73|2105.23|2118.32|2106.82|2118.33|2106.83|2116.72|2105.22|17
1735589570000|2024-12-30 20:12:50|2118.27|2106.77|2118.28|2106.78|2118.39|2106.89|2118.27|2106.77|8
1735589580000|2024-12-30 20:13:00|2118.39|2106.89|2119.86|2108.36|2120.22|2108.72|2118.28|2106.78|17
1735589590000|2024-12-30 20:13:10|2119.85|2108.35|2120.49|2108.99|2121.04|2109.54|2119.84|2108.34|17
1735589600000|2024-12-30 20:13:20|2120.58|2109.08|2121.26|2109.76|2123.06|2111.56|2120.58|2109.08|24
1735589610000|2024-12-30 20:13:30|2121.36|2109.86|2120.98|2109.48|2121.36|2109.86|2120.87|2109.37|13
1735589620000|2024-12-30 20:13:40|2120.87|2109.37|2120.2|2108.7|2120.87|2109.37|2120.2|2108.7|17
1735589630000|2024-12-30 20:13:50|2120.19|2108.69|2120.17|2108.67|2120.19|2108.69|2120.17|2108.67|3
1735589640000|2024-12-30 20:14:00|2120.15|2108.65|2120.63|2109.13|2120.63|2109.13|2120.14|2108.64|12
1735589650000|2024-12-30 20:14:10|2120.52|2109.02|2120.4|2108.9|2120.52|2109.02|2120.4|2108.9|6
1735589660000|2024-12-30 20:14:20|2120.39|2108.89|2120.27|2108.77|2120.39|2108.89|2120.27|2108.77|5
1735589670000|2024-12-30 20:14:30|2120.26|2108.76|2120.45|2108.95|2120.46|2108.96|2120.25|2108.75|11
1735589680000|2024-12-30 20:14:40|2120.48|2108.98|2120.48|2108.98|2120.5|2109|2120.28|2108.78|20
1735589690000|2024-12-30 20:14:50|2120.44|2108.94|2120.24|2108.74|2120.44|2108.94|2120.24|2108.74|23
1735589700000|2024-12-30 20:15:00|2120.03|2108.53|2121.16|2109.66|2121.16|2109.66|2120.01|2108.51|21
1735589710000|2024-12-30 20:15:10|2121.07|2109.57|2120.93|2109.43|2121.27|2109.77|2120.83|2109.33|23
1735589720000|2024-12-30 20:15:20|2121.04|2109.54|2121.11|2109.61|2121.25|2109.75|2120.49|2108.99|23
1735589730000|2024-12-30 20:15:30|2121.16|2109.66|2122.11|2110.61|2122.14|2110.64|2121.11|2109.61|19
1735589740000|2024-12-30 20:15:40|2122.1|2110.6|2123.05|2111.55|2123.05|2111.55|2121.77|2110.27|15
1735589750000|2024-12-30 20:15:50|2123.09|2111.59|2124.32|2112.82|2124.68|2113.18|2122.98|2111.48|23
1735589760000|2024-12-30 20:16:00|2124.44|2112.94|2125.66|2114.16|2125.66|2114.16|2124.21|2112.71|20
1735589770000|2024-12-30 20:16:10|2125.55|2114.05|2125.24|2113.74|2125.55|2114.05|2124.81|2113.31|21
1735589780000|2024-12-30 20:16:20|2125.23|2113.73|2124.06|2112.56|2125.23|2113.73|2124.06|2112.56|23
1735589790000|2024-12-30 20:16:30|2123.84|2112.34|2123.72|2112.22|2123.84|2112.34|2123.51|2112.01|14
1735589800000|2024-12-30 20:16:40|2123.71|2112.21|2123.4|2111.9|2123.74|2112.24|2123.4|2111.9|14
1735589810000|2024-12-30 20:16:50|2123.56|2112.06|2123.74|2112.24|2123.74|2112.24|2123.56|2112.06|2
1735589820000|2024-12-30 20:17:00|2125.91|2114.41|2125.91|2114.41|2125.91|2114.41|2125.81|2114.31|3
1735589840000|2024-12-30 20:17:20|2126.3|2114.8|2126.69|2115.19|2126.69|2115.19|2126.3|2114.8|2
1735589850000|2024-12-30 20:17:30|2127.78|2116.28|2128.22|2116.72|2128.22|2116.72|2127.78|2116.28|3
1735589860000|2024-12-30 20:17:40|2128.14|2116.64|2127.85|2116.35|2128.14|2116.64|2127.85|2116.35|16
1735589870000|2024-12-30 20:17:50|2128.06|2116.56|2128.25|2116.75|2128.42|2116.92|2128.06|2116.56|15
1735589880000|2024-12-30 20:18:00|2127.88|2116.38|2128.46|2116.96|2128.47|2116.97|2127.88|2116.38|23
1735589890000|2024-12-30 20:18:10|2128.44|2116.94|2129.84|2118.34|2129.95|2118.45|2128.41|2116.91|27
1735589900000|2024-12-30 20:18:20|2129.51|2118.01|2129.6|2118.1|2130.05|2118.55|2129.46|2117.96|21
1735589910000|2024-12-30 20:18:30|2129.55|2118.05|2129.26|2117.76|2129.55|2118.05|2129.18|2117.68|7
1735589920000|2024-12-30 20:18:40|2129.25|2117.75|2127.02|2115.52|2129.25|2117.75|2127.02|2115.52|7
1735589930000|2024-12-30 20:18:50|2127.01|2115.51|2127.06|2115.56|2127.12|2115.62|2127.01|2115.51|10
1735589940000|2024-12-30 20:19:00|2127.12|2115.62|2129.48|2117.98|2129.5|2118|2127.12|2115.62|26
1735589950000|2024-12-30 20:19:10|2129.53|2118.03|2131.05|2119.55|2131.05|2119.55|2129.53|2118.03|6
1735589990000|2024-12-30 20:19:50|2131.15|2119.65|2133.39|2121.89|2133.39|2121.89|2131.15|2119.65|8
1735590000000|2024-12-30 20:20:00|2134.01|2122.51|2134.46|2122.96|2134.63|2123.13|2134.01|2122.51|8
1735590010000|2024-12-30 20:20:10|2134.54|2123.04|2134.63|2123.13|2134.63|2123.13|2134.22|2122.72|16
1735590030000|2024-12-30 20:20:30|2134.45|2122.95|2134.63|2123.13|2134.63|2123.13|2134.28|2122.78|21
1735590050000|2024-12-30 20:20:50|2134.6|2123.1|2134.56|2123.06|2134.6|2123.1|2134.56|2123.06|2
1735590060000|2024-12-30 20:21:00|2134.63|2123.13|2134.63|2123.13|2134.63|2123.13|2134.49|2122.99|9
1735590080000|2024-12-30 20:21:20|2135.04|2123.54|2135.45|2123.95|2135.45|2123.95|2135.04|2123.54|2
1735590090000|2024-12-30 20:21:30|2135.75|2124.25|2135.71|2124.21|2136.05|2124.55|2135.68|2124.18|7
1735590100000|2024-12-30 20:21:40|2135.75|2124.25|2135.24|2123.74|2135.75|2124.25|2134.76|2123.26|28
1735590110000|2024-12-30 20:21:50|2135.22|2123.72|2135.19|2123.69|2135.33|2123.83|2135.14|2123.64|16
1735590120000|2024-12-30 20:22:00|2135.12|2123.62|2134.68|2123.18|2135.12|2123.62|2134.59|2123.09|22
1735590130000|2024-12-30 20:22:10|2134.83|2123.33|2134.34|2122.84|2134.83|2123.33|2133.49|2121.99|29
1735590140000|2024-12-30 20:22:20|2134.29|2122.79|2134.15|2122.65|2134.39|2122.89|2133.34|2121.84|25
1735590150000|2024-12-30 20:22:30|2134.09|2122.59|2135.29|2123.79|2135.33|2123.83|2134.09|2122.59|25
1735590160000|2024-12-30 20:22:40|2135.31|2123.81|2134.98|2123.48|2135.33|2123.83|2134.76|2123.26|13
1735590170000|2024-12-30 20:22:50|2135.03|2123.53|2134.89|2123.39|2135.22|2123.72|2134.31|2122.81|25
1735590180000|2024-12-30 20:23:00|2134.78|2123.28|2134.22|2122.72|2135.22|2123.72|2134.21|2122.71|26
1735590190000|2024-12-30 20:23:10|2134.17|2122.67|2133.5|2122|2134.17|2122.67|2133.35|2121.85|21
1735590200000|2024-12-30 20:23:20|2133.46|2121.96|2134.21|2122.71|2134.21|2122.71|2133.43|2121.93|20
1735590210000|2024-12-30 20:23:30|2134.16|2122.66|2134|2122.5|2134.33|2122.83|2133.95|2122.45|18
1735590220000|2024-12-30 20:23:40|2133.94|2122.44|2133.95|2122.45|2134.21|2122.71|2133.69|2122.19|23
1735590230000|2024-12-30 20:23:50|2134.06|2122.56|2135.33|2123.83|2135.33|2123.83|2133.95|2122.45|19
1735590240000|2024-12-30 20:24:00|2135.22|2123.72|2135.52|2124.02|2135.64|2124.14|2135.22|2123.72|13
1735590250000|2024-12-30 20:24:10|2135.47|2123.97|2135.57|2124.07|2135.69|2124.19|2135.41|2123.91|28
1735590260000|2024-12-30 20:24:20|2135.58|2124.08|2136.05|2124.55|2136.05|2124.55|2135.56|2124.06|14
1735590270000|2024-12-30 20:24:30|2136.57|2125.07|2136.95|2125.45|2137.12|2125.62|2136.57|2125.07|12
1735590280000|2024-12-30 20:24:40|2136.9|2125.4|2136.12|2124.62|2136.9|2125.4|2135.26|2123.76|27
1735590290000|2024-12-30 20:24:50|2136.1|2124.6|2136.65|2125.15|2136.99|2125.49|2136.01|2124.51|31
1735590300000|2024-12-30 20:25:00|2136.66|2125.16|2136.05|2124.55|2136.83|2125.33|2136.03|2124.53|24
1735590310000|2024-12-30 20:25:10|2135.98|2124.48|2136.16|2124.66|2136.5|2125|2135.68|2124.18|27
1735590320000|2024-12-30 20:25:20|2136.11|2124.61|2135.87|2124.37|2136.17|2124.67|2135.27|2123.77|20
1735590330000|2024-12-30 20:25:30|2135.81|2124.31|2135.49|2123.99|2135.81|2124.31|2134.88|2123.38|27
1735590340000|2024-12-30 20:25:40|2135.43|2123.93|2135.19|2123.69|2135.51|2124.01|2134.94|2123.44|26
1735590350000|2024-12-30 20:25:50|2135.08|2123.58|2134.19|2122.69|2135.5|2124|2134.19|2122.69|28
1735590360000|2024-12-30 20:26:00|2134.08|2122.58|2134.69|2123.19|2134.95|2123.45|2133.66|2122.16|31
1735590370000|2024-12-30 20:26:10|2134.51|2123.01|2135.06|2123.56|2135.51|2124.01|2134.51|2123.01|27
1735590380000|2024-12-30 20:26:20|2135.11|2123.61|2135.45|2123.95|2135.53|2124.03|2135.11|2123.61|32
1735590390000|2024-12-30 20:26:30|2135.39|2123.89|2135.12|2123.62|2135.53|2124.03|2135.12|2123.62|27
1735590400000|2024-12-30 20:26:40|2135.1|2123.6|2134.78|2123.28|2135.15|2123.65|2134.78|2123.28|10
1735590440000|2024-12-30 20:27:20|2133.83|2122.33|2132.24|2120.74|2133.83|2122.33|2132.24|2120.74|13
1735590450000|2024-12-30 20:27:30|2132.23|2120.73|2129.85|2118.35|2132.23|2120.73|2129.75|2118.25|22
1735590460000|2024-12-30 20:27:40|2129.74|2118.24|2129.42|2117.92|2130.38|2118.88|2129.23|2117.73|29
1735590470000|2024-12-30 20:27:50|2129.47|2117.97|2129.35|2117.85|2129.52|2118.02|2129.21|2117.71|16
1735590480000|2024-12-30 20:28:00|2129.41|2117.91|2127.14|2115.64|2129.41|2117.91|2127.06|2115.56|26
1735590490000|2024-12-30 20:28:10|2127.13|2115.63|2126.42|2114.92|2127.13|2115.63|2126.41|2114.91|12
1735590500000|2024-12-30 20:28:20|2126.41|2114.91|2127.42|2115.92|2127.71|2116.21|2126.38|2114.88|19
1735590510000|2024-12-30 20:28:30|2127.47|2115.97|2127.48|2115.98|2128.61|2117.11|2127.42|2115.92|29
1735590520000|2024-12-30 20:28:40|2127.31|2115.81|2125.91|2114.41|2127.49|2115.99|2125.91|2114.41|21
1735590540000|2024-12-30 20:29:00|2124.84|2113.34|2123.05|2111.55|2124.84|2113.34|2123.05|2111.55|18
1735590550000|2024-12-30 20:29:10|2123.07|2111.57|2124.3|2112.8|2124.68|2113.18|2123.07|2111.57|16
1735590560000|2024-12-30 20:29:20|2124.02|2112.52|2123.53|2112.03|2124.02|2112.52|2123.53|2112.03|13
1735590570000|2024-12-30 20:29:30|2123.58|2112.08|2124.01|2112.51|2124.3|2112.8|2123.58|2112.08|13
1735590580000|2024-12-30 20:29:40|2123.99|2112.49|2124.24|2112.74|2124.35|2112.85|2123.99|2112.49|6
1735590590000|2024-12-30 20:29:50|2124.17|2112.67|2123.36|2111.86|2124.17|2112.67|2123.08|2111.58|23
1735590600000|2024-12-30 20:30:00|2123.25|2111.75|2122.5|2111|2123.25|2111.75|2122.4|2110.9|22
1735590610000|2024-12-30 20:30:10|2122.46|2110.96|2122.89|2111.39|2123.28|2111.78|2122.46|2110.96|15
1735590620000|2024-12-30 20:30:20|2122.68|2111.18|2123.26|2111.76|2123.26|2111.76|2122.67|2111.17|12
1735590630000|2024-12-30 20:30:30|2123.15|2111.65|2123.75|2112.25|2123.75|2112.25|2123.11|2111.61|10
1735590660000|2024-12-30 20:31:00|2123.7|2112.2|2125.82|2114.32|2125.91|2114.41|2123.7|2112.2|8
1735590670000|2024-12-30 20:31:10|2125.81|2114.31|2125|2113.5|2125.81|2114.31|2124.46|2112.96|19
1735590680000|2024-12-30 20:31:20|2124.95|2113.45|2124.53|2113.03|2124.95|2113.45|2124.53|2113.03|16
1735590690000|2024-12-30 20:31:30|2125.39|2113.89|2125.44|2113.94|2125.53|2114.03|2125.23|2113.73|13
1735590700000|2024-12-30 20:31:40|2125.45|2113.95|2125.48|2113.98|2125.8|2114.3|2125.45|2113.95|15
1735590710000|2024-12-30 20:31:50|2125.51|2114.01|2124.71|2113.21|2125.6|2114.1|2124.61|2113.11|19
1735590720000|2024-12-30 20:32:00|2124.34|2112.84|2125.33|2113.83|2125.33|2113.83|2124.31|2112.81|24
1735590730000|2024-12-30 20:32:10|2125.36|2113.86|2124.12|2112.62|2125.36|2113.86|2124.02|2112.52|25
1735590740000|2024-12-30 20:32:20|2124.44|2112.94|2124.55|2113.05|2124.55|2113.05|2123.85|2112.35|16
1735590750000|2024-12-30 20:32:30|2124.4|2112.9|2124.69|2113.19|2124.78|2113.28|2124.39|2112.89|8
1735590760000|2024-12-30 20:32:40|2124.77|2113.27|2124.62|2113.12|2124.78|2113.28|2124.47|2112.97|11
1735590770000|2024-12-30 20:32:50|2124.53|2113.03|2123.29|2111.79|2124.64|2113.14|2123.18|2111.68|25
1735590780000|2024-12-30 20:33:00|2123.18|2111.68|2123.36|2111.86|2123.4|2111.9|2123.06|2111.56|19
1735590790000|2024-12-30 20:33:10|2123.25|2111.75|2123.64|2112.14|2123.64|2112.14|2123.25|2111.75|13
1735590800000|2024-12-30 20:33:20|2123.75|2112.25|2123.63|2112.13|2124.08|2112.58|2123.48|2111.98|21
1735590810000|2024-12-30 20:33:30|2123.52|2112.02|2123.64|2112.14|2123.7|2112.2|2123.3|2111.8|20
1735590820000|2024-12-30 20:33:40|2123.48|2111.98|2123.23|2111.73|2123.89|2112.39|2123.23|2111.73|9
1735590830000|2024-12-30 20:33:50|2123.09|2111.59|2123.43|2111.93|2123.56|2112.06|2123.09|2111.59|14
1735590840000|2024-12-30 20:34:00|2123.45|2111.95|2123.45|2111.95|2123.61|2112.11|2123.17|2111.67|18
1735590850000|2024-12-30 20:34:10|2123.44|2111.94|2123.52|2112.02|2123.54|2112.04|2123.42|2111.92|10
1735590860000|2024-12-30 20:34:20|2123.42|2111.92|2124|2112.5|2124.04|2112.54|2123.39|2111.89|20
1735590870000|2024-12-30 20:34:30|2123.82|2112.32|2123.07|2111.57|2123.82|2112.32|2122.96|2111.46|20
1735590880000|2024-12-30 20:34:40|2123.18|2111.68|2123.04|2111.54|2123.18|2111.68|2122.84|2111.34|14
1735590890000|2024-12-30 20:34:50|2123.36|2111.86|2123.25|2111.75|2123.36|2111.86|2123.14|2111.64|8
1735590900000|2024-12-30 20:35:00|2123.56|2112.06|2123.5|2112|2124.44|2112.94|2123.13|2111.63|19
1735590910000|2024-12-30 20:35:10|2123.6|2112.1|2124.74|2113.24|2124.78|2113.28|2123.6|2112.1|22
1735590920000|2024-12-30 20:35:20|2124.69|2113.19|2123.54|2112.04|2124.69|2113.19|2123.44|2111.94|24
1735590930000|2024-12-30 20:35:30|2123.48|2111.98|2122.32|2110.82|2123.64|2112.14|2122.11|2110.61|18
1735590940000|2024-12-30 20:35:40|2122.27|2110.77|2122.4|2110.9|2122.4|2110.9|2121.89|2110.39|11
1735590950000|2024-12-30 20:35:50|2122.45|2110.95|2122.28|2110.78|2122.46|2110.96|2122.22|2110.72|14
1735590960000|2024-12-30 20:36:00|2122.38|2110.88|2122.32|2110.82|2122.53|2111.03|2122|2110.5|17
1735590970000|2024-12-30 20:36:10|2122.21|2110.71|2121.66|2110.16|2122.48|2110.98|2121.66|2110.16|15
1735590980000|2024-12-30 20:36:20|2121.55|2110.05|2121.26|2109.76|2121.55|2110.05|2121.26|2109.76|7
1735590990000|2024-12-30 20:36:30|2121.37|2109.87|2121.24|2109.74|2121.48|2109.98|2121.24|2109.74|7
1735591000000|2024-12-30 20:36:40|2121.13|2109.63|2121|2109.5|2121.15|2109.65|2120.9|2109.4|10
1735591010000|2024-12-30 20:36:50|2120.89|2109.39|2120.21|2108.71|2121|2109.5|2120.21|2108.71|14
1735591020000|2024-12-30 20:37:00|2120.2|2108.7|2120.08|2108.58|2120.2|2108.7|2120.08|2108.58|3
1735591030000|2024-12-30 20:37:10|2120.06|2108.56|2119.63|2108.13|2120.06|2108.56|2119.09|2107.59|22
1735591040000|2024-12-30 20:37:20|2119.67|2108.17|2118.74|2107.24|2119.67|2108.17|2118.74|2107.24|14
1735591050000|2024-12-30 20:37:30|2118.7|2107.2|2118.61|2107.11|2118.75|2107.25|2118.61|2107.11|13
1735591060000|2024-12-30 20:37:40|2118.6|2107.1|2116.7|2105.2|2118.6|2107.1|2116.7|2105.2|18
1735591070000|2024-12-30 20:37:50|2115.77|2104.27|2114.98|2103.48|2115.77|2104.27|2114.76|2103.26|29
1735591080000|2024-12-30 20:38:00|2115.22|2103.72|2115.51|2104.01|2116.22|2104.72|2115.15|2103.65|24
1735591090000|2024-12-30 20:38:10|2115.47|2103.97|2117.2|2105.7|2117.3|2105.8|2115.46|2103.96|25
1735591100000|2024-12-30 20:38:20|2117.08|2105.58|2117.38|2105.88|2117.38|2105.88|2116.24|2104.74|26
1735591110000|2024-12-30 20:38:30|2117.56|2106.06|2117.38|2105.88|2117.56|2106.06|2116.48|2104.98|28
1735591120000|2024-12-30 20:38:40|2117.49|2105.99|2117.46|2105.96|2117.49|2105.99|2116.88|2105.38|19
1735591130000|2024-12-30 20:38:50|2117.35|2105.85|2117.13|2105.63|2117.46|2105.96|2117.03|2105.53|23
1735591140000|2024-12-30 20:39:00|2117.18|2105.68|2117.1|2105.6|2117.74|2106.24|2117.08|2105.58|17
1735591150000|2024-12-30 20:39:10|2116.99|2105.49|2117.11|2105.61|2117.22|2105.72|2116.83|2105.33|20
1735591160000|2024-12-30 20:39:20|2116.98|2105.48|2115.33|2103.83|2116.98|2105.48|2115.33|2103.83|30
1735591170000|2024-12-30 20:39:30|2115.21|2103.71|2115.66|2104.16|2115.66|2104.16|2115.21|2103.71|22
1735591180000|2024-12-30 20:39:40|2116.26|2104.76|2117.55|2106.05|2117.56|2106.06|2116.07|2104.57|14
1735591190000|2024-12-30 20:39:50|2117.42|2105.92|2116.83|2105.33|2117.42|2105.92|2116.83|2105.33|19
1735591200000|2024-12-30 20:40:00|2116.79|2105.29|2116.51|2105.01|2116.79|2105.29|2116.31|2104.81|17
1735591210000|2024-12-30 20:40:10|2116.45|2104.95|2116.71|2105.21|2116.75|2105.25|2116.45|2104.95|15
1735591220000|2024-12-30 20:40:20|2116.75|2105.25|2116.75|2105.25|2116.75|2105.25|2116.75|2105.25|1
1735591230000|2024-12-30 20:40:30|2119.03|2107.53|2119.45|2107.95|2119.45|2107.95|2119|2107.5|6
1735591240000|2024-12-30 20:40:40|2119.26|2107.76|2119.45|2107.95|2119.45|2107.95|2119.26|2107.76|2
1735591250000|2024-12-30 20:40:50|2119.42|2107.92|2119.4|2107.9|2119.43|2107.93|2119.13|2107.63|18
1735591260000|2024-12-30 20:41:00|2119.45|2107.95|2119.27|2107.77|2119.45|2107.95|2119.19|2107.69|5
1735591270000|2024-12-30 20:41:10|2119.26|2107.76|2118.37|2106.87|2119.99|2108.49|2118.32|2106.82|30
1735591280000|2024-12-30 20:41:20|2118.42|2106.92|2117.98|2106.48|2119.06|2107.56|2117.43|2105.93|31
1735591290000|2024-12-30 20:41:30|2118.03|2106.53|2118.06|2106.56|2118.12|2106.62|2117.86|2106.36|26
1735591300000|2024-12-30 20:41:40|2118.11|2106.61|2117.91|2106.41|2118.11|2106.61|2117.84|2106.34|32
1735591310000|2024-12-30 20:41:50|2117.96|2106.46|2116.65|2105.15|2117.96|2106.46|2116.65|2105.15|26
1735591320000|2024-12-30 20:42:00|2116.62|2105.12|2115.21|2103.71|2116.65|2105.15|2114.93|2103.43|25
1735591330000|2024-12-30 20:42:10|2115.26|2103.76|2115.16|2103.66|2115.26|2103.76|2114.74|2103.24|29
1735591340000|2024-12-30 20:42:20|2115.17|2103.67|2115.21|2103.71|2115.28|2103.78|2114.68|2103.18|23
1735591350000|2024-12-30 20:42:30|2115.35|2103.85|2115.29|2103.79|2115.35|2103.85|2115.2|2103.7|17
1735591360000|2024-12-30 20:42:40|2115.45|2103.95|2115.33|2103.83|2115.45|2103.95|2115.23|2103.73|5
1735591370000|2024-12-30 20:42:50|2115.23|2103.73|2114.97|2103.47|2115.23|2103.73|2114.86|2103.36|12
1735591380000|2024-12-30 20:43:00|2114.95|2103.45|2114.69|2103.19|2115.04|2103.54|2114.54|2103.04|22
1735591390000|2024-12-30 20:43:10|2114.68|2103.18|2114.54|2103.04|2114.68|2103.18|2114.54|2103.04|5
1735591400000|2024-12-30 20:43:20|2114.57|2103.07|2114.57|2103.07|2114.57|2103.07|2114.57|2103.07|1
1735591410000|2024-12-30 20:43:30|2114.58|2103.08|2114.59|2103.09|2114.85|2103.35|2114.57|2103.07|16
1735591420000|2024-12-30 20:43:40|2114.55|2103.05|2114.54|2103.04|2114.55|2103.05|2114.54|2103.04|2
1735591430000|2024-12-30 20:43:50|2114.12|2102.62|2114.08|2102.58|2114.12|2102.62|2113.98|2102.48|6
1735591440000|2024-12-30 20:44:00|2114.19|2102.69|2114.27|2102.77|2114.38|2102.88|2114.19|2102.69|14
1735591450000|2024-12-30 20:44:10|2114.26|2102.76|2114.19|2102.69|2114.26|2102.76|2114.15|2102.65|8
1735591460000|2024-12-30 20:44:20|2114.24|2102.74|2114|2102.5|2114.24|2102.74|2113.89|2102.39|12
1735591470000|2024-12-30 20:44:30|2114.04|2102.54|2114.19|2102.69|2114.19|2102.69|2113.95|2102.45|14
1735591480000|2024-12-30 20:44:40|2114.44|2102.94|2114.37|2102.87|2114.45|2102.95|2114.21|2102.71|15
1735591490000|2024-12-30 20:44:50|2114.36|2102.86|2114.24|2102.74|2114.48|2102.98|2114.24|2102.74|18
1735591500000|2024-12-30 20:45:00|2114.22|2102.72|2114.02|2102.52|2114.22|2102.72|2113.78|2102.28|16
1735591510000|2024-12-30 20:45:10|2114.07|2102.57|2113.65|2102.15|2114.1|2102.6|2113.65|2102.15|17
1735591520000|2024-12-30 20:45:20|2113.68|2102.18|2113.85|2102.35|2113.85|2102.35|2113.65|2102.15|14
1735591530000|2024-12-30 20:45:30|2113.83|2102.33|2115|2103.5|2115|2103.5|2113.82|2102.32|11
1735591540000|2024-12-30 20:45:40|2114.99|2103.49|2114.84|2103.34|2114.99|2103.49|2114.66|2103.16|7
1735591550000|2024-12-30 20:45:50|2114.95|2103.45|2114.46|2102.96|2115.26|2103.76|2114.46|2102.96|21
1735591560000|2024-12-30 20:46:00|2114.47|2102.97|2115.37|2103.87|2115.5|2104|2114.47|2102.97|9
1735591570000|2024-12-30 20:46:10|2115.38|2103.88|2114.79|2103.29|2115.5|2104|2114.73|2103.23|16
1735591580000|2024-12-30 20:46:20|2114.85|2103.35|2115.01|2103.51|2115.03|2103.53|2114.47|2102.97|20
1735591590000|2024-12-30 20:46:30|2115|2103.5|2114.15|2102.65|2115|2103.5|2114.05|2102.55|20
1735591600000|2024-12-30 20:46:40|2114.04|2102.54|2113.4|2101.9|2114.18|2102.68|2113.4|2101.9|22
1735591610000|2024-12-30 20:46:50|2113.33|2101.83|2114.35|2102.85|2114.35|2102.85|2113.33|2101.83|11
1735591620000|2024-12-30 20:47:00|2114.14|2102.64|2114.06|2102.56|2114.14|2102.64|2113.89|2102.39|8
1735591630000|2024-12-30 20:47:10|2114.03|2102.53|2114.27|2102.77|2114.27|2102.77|2113.96|2102.46|17
1735591640000|2024-12-30 20:47:20|2114.55|2103.05|2114.34|2102.84|2114.74|2103.24|2114.05|2102.55|25
1735591650000|2024-12-30 20:47:30|2114.35|2102.85|2116.12|2104.62|2116.22|2104.72|2114.35|2102.85|15
1735591660000|2024-12-30 20:47:40|2115.54|2104.04|2115.4|2103.9|2115.62|2104.12|2115.4|2103.9|17
1735591670000|2024-12-30 20:47:50|2115.44|2103.94|2115.49|2103.99|2115.54|2104.04|2115.08|2103.58|25
1735591680000|2024-12-30 20:48:00|2115.58|2104.08|2115.58|2104.08|2115.58|2104.08|2115.52|2104.02|3
1735591710000|2024-12-30 20:48:30|2115.31|2103.81|2115.43|2103.93|2115.49|2103.99|2115.31|2103.81|24
1735591720000|2024-12-30 20:48:40|2115.46|2103.96|2115.57|2104.07|2115.57|2104.07|2115.46|2103.96|5
1735591740000|2024-12-30 20:49:00|2115.43|2103.93|2115.56|2104.06|2115.57|2104.07|2115.22|2103.72|9
1735591750000|2024-12-30 20:49:10|2115.54|2104.04|2115.57|2104.07|2115.57|2104.07|2115.48|2103.98|19
1735591780000|2024-12-30 20:49:40|2115.58|2104.08|2115.73|2104.23|2115.73|2104.23|2115.58|2104.08|3
1735591790000|2024-12-30 20:49:50|2116.49|2104.99|2117.25|2105.75|2117.25|2105.75|2116.49|2104.99|2
1735591800000|2024-12-30 20:50:00|2117.16|2105.66|2116.7|2105.2|2117.16|2105.66|2115.84|2104.34|31
1735591810000|2024-12-30 20:50:10|2116.78|2105.28|2118.95|2107.45|2119.04|2107.54|2116.78|2105.28|20
1735591820000|2024-12-30 20:50:20|2119.13|2107.63|2119.29|2107.79|2119.29|2107.79|2118.96|2107.46|24
1735591830000|2024-12-30 20:50:30|2119.3|2107.8|2120.78|2109.28|2120.92|2109.42|2119.21|2107.71|25
1735591840000|2024-12-30 20:50:40|2120.92|2109.42|2121.67|2110.17|2122.6|2111.1|2120.92|2109.42|23
1735591850000|2024-12-30 20:50:50|2121.39|2109.89|2120.93|2109.43|2121.39|2109.89|2120.35|2108.85|28
1735591860000|2024-12-30 20:51:00|2120.62|2109.12|2120.08|2108.58|2120.69|2109.19|2119.9|2108.4|23
1735591870000|2024-12-30 20:51:10|2120.1|2108.6|2120.51|2109.01|2120.78|2109.28|2119.36|2107.86|31
1735591880000|2024-12-30 20:51:20|2120.5|2109|2121.09|2109.59|2121.11|2109.61|2120.12|2108.62|27
1735591890000|2024-12-30 20:51:30|2121.06|2109.56|2120.33|2108.83|2121.12|2109.62|2120.24|2108.74|32
1735591900000|2024-12-30 20:51:40|2120.39|2108.89|2121.18|2109.68|2121.65|2110.15|2120.39|2108.89|25
1735591910000|2024-12-30 20:51:50|2121.25|2109.75|2121.41|2109.91|2121.8|2110.3|2121.17|2109.67|20
1735591920000|2024-12-30 20:52:00|2121.14|2109.64|2120.41|2108.91|2121.14|2109.64|2120.27|2108.77|24
1735591930000|2024-12-30 20:52:10|2120.45|2108.95|2119.3|2107.8|2120.45|2108.95|2119.2|2107.7|31
1735591940000|2024-12-30 20:52:20|2119.33|2107.83|2120.8|2109.3|2120.8|2109.3|2119.15|2107.65|17
1735591950000|2024-12-30 20:52:30|2120.77|2109.27|2120.65|2109.15|2121.12|2109.62|2120.2|2108.7|23
1735591960000|2024-12-30 20:52:40|2120.33|2108.83|2120.47|2108.97|2120.52|2109.02|2119.98|2108.48|22
1735591970000|2024-12-30 20:52:50|2120.46|2108.96|2119.59|2108.09|2120.46|2108.96|2119.59|2108.09|22
1735591980000|2024-12-30 20:53:00|2119.47|2107.97|2119.19|2107.69|2119.56|2108.06|2118.31|2106.81|25
1735591990000|2024-12-30 20:53:10|2119.29|2107.79|2118.96|2107.46|2119.29|2107.79|2118.37|2106.87|22
1735592000000|2024-12-30 20:53:20|2119.12|2107.62|2118.99|2107.49|2119.22|2107.72|2118.8|2107.3|25
1735592010000|2024-12-30 20:53:30|2118.98|2107.48|2119.12|2107.62|2119.22|2107.72|2118.98|2107.48|31
1735592020000|2024-12-30 20:53:40|2119.08|2107.58|2118.23|2106.73|2119.13|2107.63|2118.2|2106.7|26
1735592030000|2024-12-30 20:53:50|2118.2|2106.7|2117.96|2106.46|2118.2|2106.7|2117.66|2106.16|29
1735592040000|2024-12-30 20:54:00|2117.9|2106.4|2118.36|2106.86|2118.36|2106.86|2117.75|2106.25|32
1735592050000|2024-12-30 20:54:10|2118.59|2107.09|2119.08|2107.58|2119.22|2107.72|2118.59|2107.09|24
1735592060000|2024-12-30 20:54:20|2119.09|2107.59|2119.03|2107.53|2119.11|2107.61|2118.78|2107.28|19
1735592070000|2024-12-30 20:54:30|2118.91|2107.41|2119.08|2107.58|2119.17|2107.67|2118.61|2107.11|17
1735592080000|2024-12-30 20:54:40|2118.91|2107.41|2118.91|2107.41|2118.91|2107.41|2118.91|2107.41|1
1735592140000|2024-12-30 20:55:40|2119.25|2107.75|2119.58|2108.08|2119.58|2108.08|2119.25|2107.75|2
1735592160000|2024-12-30 20:56:00|2119.49|2107.99|2118.91|2107.41|2119.5|2108|2118.91|2107.41|14
1735592180000|2024-12-30 20:56:20|2117.65|2106.15|2116.16|2104.66|2117.65|2106.15|2116.1|2104.6|19
1735592190000|2024-12-30 20:56:30|2115.95|2104.45|2114.52|2103.02|2115.95|2104.45|2114.52|2103.02|25
1735592200000|2024-12-30 20:56:40|2114.25|2102.75|2114.64|2103.14|2114.86|2103.36|2113.55|2102.05|27
1735592210000|2024-12-30 20:56:50|2114.72|2103.22|2114.06|2102.56|2114.72|2103.22|2114.06|2102.56|19
1735592220000|2024-12-30 20:57:00|2114.05|2102.55|2113.93|2102.43|2114.29|2102.79|2113.93|2102.43|24
1735592230000|2024-12-30 20:57:10|2113.92|2102.42|2114.09|2102.59|2114.09|2102.59|2113.54|2102.04|18
1735592240000|2024-12-30 20:57:20|2113.98|2102.48|2113.44|2101.94|2114.18|2102.68|2113.44|2101.94|23
1735592250000|2024-12-30 20:57:30|2113.41|2101.91|2114.29|2102.79|2114.29|2102.79|2113.36|2101.86|30
1735592260000|2024-12-30 20:57:40|2114.37|2102.87|2114.15|2102.65|2114.41|2102.91|2114.1|2102.6|27
1735592270000|2024-12-30 20:57:50|2114.26|2102.76|2114.31|2102.81|2114.31|2102.81|2114.09|2102.59|15
1735592280000|2024-12-30 20:58:00|2114.21|2102.71|2113.82|2102.32|2114.29|2102.79|2113.64|2102.14|18
1735592290000|2024-12-30 20:58:10|2114.16|2102.66|2114.35|2102.85|2114.35|2102.85|2114.04|2102.54|13
1735592300000|2024-12-30 20:58:20|2114.26|2102.76|2114.35|2102.85|2114.35|2102.85|2114.26|2102.76|2
1735592330000|2024-12-30 20:58:50|2114.79|2103.29|2114.29|2102.79|2115.16|2103.66|2114.12|2102.62|31
1735592340000|2024-12-30 20:59:00|2114.3|2102.8|2112.96|2101.46|2114.3|2102.8|2112.92|2101.42|32
1735592350000|2024-12-30 20:59:10|2112.95|2101.45|2113.3|2101.8|2113.3|2101.8|2112.32|2100.82|34
1735592360000|2024-12-30 20:59:20|2113.33|2101.83|2114.07|2102.57|2114.23|2102.73|2113.25|2101.75|20
1735592370000|2024-12-30 20:59:30|2114.01|2102.51|2112.95|2101.45|2114.3|2102.8|2112.94|2101.44|25
1735592380000|2024-12-30 20:59:40|2112.94|2101.44|2112.77|2101.27|2113.4|2101.9|2112.66|2101.16|28
1735592390000|2024-12-30 20:59:50|2112.67|2101.17|2112.29|2100.79|2112.95|2101.45|2112.11|2100.61|21
1735592400000|2024-12-30 21:00:00|2112.26|2100.76|2113.07|2101.57|2113.22|2101.72|2112.17|2100.67|19
1735592410000|2024-12-30 21:00:10|2113.03|2101.53|2113.12|2101.62|2113.23|2101.73|2112.86|2101.36|21
1735592420000|2024-12-30 21:00:20|2113.34|2101.84|2112.05|2100.55|2113.73|2102.23|2112|2100.5|27
1735592430000|2024-12-30 21:00:30|2112.26|2100.76|2112.2|2100.7|2112.28|2100.78|2112.2|2100.7|7
1735592440000|2024-12-30 21:00:40|2112.16|2100.66|2112.33|2100.83|2112.37|2100.87|2111.58|2100.08|15
1735592450000|2024-12-30 21:00:50|2112.37|2100.87|2112.45|2100.95|2112.59|2101.09|2111.71|2100.21|24
1735592460000|2024-12-30 21:01:00|2112.56|2101.06|2111.46|2099.96|2112.83|2101.33|2111.46|2099.96|30
1735592470000|2024-12-30 21:01:10|2111.45|2099.95|2111.27|2099.77|2112.02|2100.52|2111.27|2099.77|19
1735592480000|2024-12-30 21:01:20|2111.38|2099.88|2110.46|2098.96|2111.38|2099.88|2110.05|2098.55|17
1735592490000|2024-12-30 21:01:30|2110.49|2098.99|2109.28|2097.78|2110.7|2099.2|2109.16|2097.66|28
1735592500000|2024-12-30 21:01:40|2109.23|2097.73|2108.53|2097.03|2109.23|2097.73|2108.53|2097.03|18
1735592510000|2024-12-30 21:01:50|2108.55|2097.05|2109.34|2097.84|2109.34|2097.84|2108.43|2096.93|23
1735592520000|2024-12-30 21:02:00|2109.33|2097.83|2108.4|2096.9|2109.96|2098.46|2108.4|2096.9|29
1735592530000|2024-12-30 21:02:10|2108.38|2096.88|2109.09|2097.59|2109.09|2097.59|2107.53|2096.03|15
1735592540000|2024-12-30 21:02:20|2109|2097.5|2109.28|2097.78|2109.34|2097.84|2108.91|2097.41|29
1735592550000|2024-12-30 21:02:30|2109.34|2097.84|2109.23|2097.73|2109.34|2097.84|2109.11|2097.61|26
1735592560000|2024-12-30 21:02:40|2109.09|2097.59|2108.26|2096.76|2109.26|2097.76|2108.26|2096.76|29
1735592570000|2024-12-30 21:02:50|2108.28|2096.78|2108.77|2097.27|2108.86|2097.36|2108.26|2096.76|9
1735592580000|2024-12-30 21:03:00|2108.78|2097.28|2108.61|2097.11|2108.87|2097.37|2108.48|2096.98|20
1735592590000|2024-12-30 21:03:10|2108.37|2096.87|2108.03|2096.53|2108.54|2097.04|2107.92|2096.42|27
1735592600000|2024-12-30 21:03:20|2107.92|2096.42|2108.33|2096.83|2108.33|2096.83|2107.89|2096.39|12
1735592610000|2024-12-30 21:03:30|2108.12|2096.62|2108.29|2096.79|2108.33|2096.83|2107.86|2096.36|12
1735592620000|2024-12-30 21:03:40|2108.2|2096.7|2108.33|2096.83|2108.33|2096.83|2108.2|2096.7|12
1735592630000|2024-12-30 21:03:50|2108.31|2096.81|2107.9|2096.4|2108.31|2096.81|2107.76|2096.26|17
1735592640000|2024-12-30 21:04:00|2107.81|2096.31|2107.84|2096.34|2108.04|2096.54|2107.65|2096.15|29
1735592650000|2024-12-30 21:04:10|2107.81|2096.31|2107.97|2096.47|2108.18|2096.68|2107.81|2096.31|22
1735592660000|2024-12-30 21:04:20|2107.86|2096.36|2107.97|2096.47|2108.01|2096.51|2107.62|2096.12|27
1735592670000|2024-12-30 21:04:30|2107.95|2096.45|2107.88|2096.38|2108.1|2096.6|2107.84|2096.34|24
1735592680000|2024-12-30 21:04:40|2107.83|2096.33|2107.53|2096.03|2108|2096.5|2107.53|2096.03|16
1735592700000|2024-12-30 21:05:00|2107.15|2095.65|2106.76|2095.26|2107.15|2095.65|2106.76|2095.26|2
1735592710000|2024-12-30 21:05:10|2106.45|2094.95|2104.86|2093.36|2106.45|2094.95|2104.69|2093.19|9
1735592720000|2024-12-30 21:05:20|2104.97|2093.47|2103.56|2092.06|2104.97|2093.47|2103.56|2092.06|19
1735592730000|2024-12-30 21:05:30|2103.58|2092.08|2102.74|2091.24|2103.94|2092.44|2102.74|2091.24|23
1735592740000|2024-12-30 21:05:40|2102.72|2091.22|2101.42|2089.92|2102.85|2091.35|2101.3|2089.8|8
1735592750000|2024-12-30 21:05:50|2101.39|2089.89|2100.8|2089.3|2101.39|2089.89|2100.38|2088.88|29
1735592760000|2024-12-30 21:06:00|2100.83|2089.33|2101.3|2089.8|2102.52|2091.02|2100.53|2089.03|34
1735592770000|2024-12-30 21:06:10|2101.49|2089.99|2101.8|2090.3|2102.54|2091.04|2101.49|2089.99|31
1735592780000|2024-12-30 21:06:20|2101.81|2090.31|2102.1|2090.6|2102.1|2090.6|2101.16|2089.66|20
1735592790000|2024-12-30 21:06:30|2102.09|2090.59|2102.6|2091.1|2102.73|2091.23|2101.81|2090.31|27
1735592800000|2024-12-30 21:06:40|2102.53|2091.03|2102.91|2091.41|2102.91|2091.41|2102.29|2090.79|20
1735592810000|2024-12-30 21:06:50|2102.94|2091.44|2103.36|2091.86|2103.53|2092.03|2102.94|2091.44|13
1735592820000|2024-12-30 21:07:00|2103.72|2092.22|2102.92|2091.42|2104|2092.5|2102.89|2091.39|26
1735592830000|2024-12-30 21:07:10|2102.91|2091.41|2101.72|2090.22|2102.91|2091.41|2101.63|2090.13|20
1735592840000|2024-12-30 21:07:20|2101.35|2089.85|2101.97|2090.47|2101.97|2090.47|2100.89|2089.39|18
1735592850000|2024-12-30 21:07:30|2101.84|2090.34|2101.85|2090.35|2101.94|2090.44|2101.57|2090.07|23
1735592860000|2024-12-30 21:07:40|2101.7|2090.2|2101.62|2090.12|2101.73|2090.23|2101.49|2089.99|21
1735592870000|2024-12-30 21:07:50|2101.88|2090.38|2102.12|2090.62|2102.17|2090.67|2101.86|2090.36|16
1735592880000|2024-12-30 21:08:00|2102.16|2090.66|2102.21|2090.71|2102.21|2090.71|2101.94|2090.44|23
1735592890000|2024-12-30 21:08:10|2102.1|2090.6|2102.05|2090.55|2102.21|2090.71|2101.97|2090.47|21
1735592900000|2024-12-30 21:08:20|2102.04|2090.54|2101.5|2090|2102.11|2090.61|2101.49|2089.99|22
1735592910000|2024-12-30 21:08:30|2101.6|2090.1|2101.91|2090.41|2102.05|2090.55|2101.5|2090|24
1735592920000|2024-12-30 21:08:40|2101.97|2090.47|2101.87|2090.37|2102.01|2090.51|2101.79|2090.29|15
1735592930000|2024-12-30 21:08:50|2101.98|2090.48|2101.98|2090.48|2102.04|2090.54|2101.89|2090.39|15
1735592940000|2024-12-30 21:09:00|2101.89|2090.39|2101.99|2090.49|2101.99|2090.49|2101.44|2089.94|29
1735592950000|2024-12-30 21:09:10|2102.16|2090.66|2101.82|2090.32|2102.17|2090.67|2101.68|2090.18|17
1735592960000|2024-12-30 21:09:20|2102.02|2090.52|2102.08|2090.58|2102.13|2090.63|2102.02|2090.52|11
1735592970000|2024-12-30 21:09:30|2102.17|2090.67|2101.6|2090.1|2102.17|2090.67|2101.24|2089.74|22
1735592980000|2024-12-30 21:09:40|2101.49|2089.99|2101.91|2090.41|2101.92|2090.42|2101.49|2089.99|9
1735592990000|2024-12-30 21:09:50|2101.92|2090.42|2102.01|2090.51|2102.16|2090.66|2101.91|2090.41|15
1735593000000|2024-12-30 21:10:00|2102.11|2090.61|2102.17|2090.67|2102.17|2090.67|2102.08|2090.58|10
1735593010000|2024-12-30 21:10:10|2102.14|2090.64|2102.17|2090.67|2102.17|2090.67|2101.72|2090.22|15
1735593020000|2024-12-30 21:10:20|2101.98|2090.48|2102.17|2090.67|2102.17|2090.67|2101.97|2090.47|15
1735593040000|2024-12-30 21:10:40|2101.97|2090.47|2101.93|2090.43|2101.98|2090.48|2101.59|2090.09|31
1735593050000|2024-12-30 21:10:50|2101.98|2090.48|2102.17|2090.67|2102.17|2090.67|2101.98|2090.48|11
1735593060000|2024-12-30 21:11:00|2101.98|2090.48|2101.8|2090.3|2102.13|2090.63|2101.75|2090.25|19
1735593070000|2024-12-30 21:11:10|2101.91|2090.41|2101.75|2090.25|2101.91|2090.41|2101.75|2090.25|5
1735593080000|2024-12-30 21:11:20|2100.74|2089.24|2099.64|2088.14|2100.74|2089.24|2099.64|2088.14|2
1735593090000|2024-12-30 21:11:30|2099.67|2088.17|2101.32|2089.82|2101.32|2089.82|2099.67|2088.17|26
1735593100000|2024-12-30 21:11:40|2101.33|2089.83|2101.33|2089.83|2101.33|2089.83|2101.32|2089.82|3
1735593110000|2024-12-30 21:11:50|2101.21|2089.71|2101.05|2089.55|2101.25|2089.75|2100.82|2089.32|15
1735593120000|2024-12-30 21:12:00|2101.03|2089.53|2100.55|2089.05|2101.27|2089.77|2100.48|2088.98|26
1735593130000|2024-12-30 21:12:10|2100.54|2089.04|2099.95|2088.45|2100.54|2089.04|2099.95|2088.45|28
1735593140000|2024-12-30 21:12:20|2099.9|2088.4|2099.92|2088.42|2100.16|2088.66|2099.64|2088.14|14
1735593150000|2024-12-30 21:12:30|2099.91|2088.41|2100.04|2088.54|2100.06|2088.56|2099.89|2088.39|21
1735593160000|2024-12-30 21:12:40|2099.99|2088.49|2100.58|2089.08|2100.75|2089.25|2099.89|2088.39|18
1735593170000|2024-12-30 21:12:50|2100.56|2089.06|2100.67|2089.17|2100.69|2089.19|2100.2|2088.7|23
1735593180000|2024-12-30 21:13:00|2100.66|2089.16|2100.27|2088.77|2100.71|2089.21|2099.98|2088.48|22
1735593190000|2024-12-30 21:13:10|2100.32|2088.82|2099.7|2088.2|2100.32|2088.82|2099.69|2088.19|23
1735593200000|2024-12-30 21:13:20|2099.69|2088.19|2099.73|2088.23|2099.75|2088.25|2099.69|2088.19|15
1735593210000|2024-12-30 21:13:30|2099.75|2088.25|2099.75|2088.25|2099.75|2088.25|2099.68|2088.18|8
1735593240000|2024-12-30 21:14:00|2100.74|2089.24|2101.73|2090.23|2101.73|2090.23|2100.74|2089.24|6
1735593260000|2024-12-30 21:14:20|2101.67|2090.17|2101.51|2090.01|2101.73|2090.23|2101.24|2089.74|19
1735593270000|2024-12-30 21:14:30|2101.49|2089.99|2102.29|2090.79|2102.32|2090.82|2101.49|2089.99|23
1735593280000|2024-12-30 21:14:40|2102.32|2090.82|2102.11|2090.61|2102.58|2091.08|2102.11|2090.61|17
1735593290000|2024-12-30 21:14:50|2102.1|2090.6|2102.34|2090.84|2102.5|2091|2102.1|2090.6|21
1735593300000|2024-12-30 21:15:00|2102.31|2090.81|2103|2091.5|2103.01|2091.51|2102.28|2090.78|21
1735593310000|2024-12-30 21:15:10|2103.05|2091.55|2102.37|2090.87|2103.17|2091.67|2101.93|2090.43|25
1735593320000|2024-12-30 21:15:20|2102.19|2090.69|2101.65|2090.15|2102.19|2090.69|2100.7|2089.2|28
1735593330000|2024-12-30 21:15:30|2101.45|2089.95|2101.17|2089.67|2101.45|2089.95|2101.12|2089.62|15
1735593340000|2024-12-30 21:15:40|2101.16|2089.66|2101.09|2089.59|2101.73|2090.23|2100.92|2089.42|24
1735593350000|2024-12-30 21:15:50|2101.08|2089.58|2101.02|2089.52|2102.31|2090.81|2100.98|2089.48|25
1735593360000|2024-12-30 21:16:00|2101.11|2089.61|2101.89|2090.39|2101.9|2090.4|2100.97|2089.47|27
1735593370000|2024-12-30 21:16:10|2101.84|2090.34|2101.23|2089.73|2102.07|2090.57|2101.23|2089.73|23
1735593380000|2024-12-30 21:16:20|2101.28|2089.78|2101.85|2090.35|2101.85|2090.35|2101.14|2089.64|21
1735593390000|2024-12-30 21:16:30|2101.96|2090.46|2102.26|2090.76|2102.26|2090.76|2101.85|2090.35|17
1735593400000|2024-12-30 21:16:40|2102.24|2090.74|2102.32|2090.82|2102.32|2090.82|2101.98|2090.48|15
1735593410000|2024-12-30 21:16:50|2102.55|2091.05|2102.62|2091.12|2102.95|2091.45|2102.55|2091.05|25
1735593420000|2024-12-30 21:17:00|2102.61|2091.11|2101.8|2090.3|2102.73|2091.23|2101.6|2090.1|16
1735593430000|2024-12-30 21:17:10|2101.85|2090.35|2100.07|2088.57|2102.11|2090.61|2100.07|2088.57|22
1735593440000|2024-12-30 21:17:20|2100.04|2088.54|2100.11|2088.61|2100.23|2088.73|2099.89|2088.39|16
1735593450000|2024-12-30 21:17:30|2100|2088.5|2100.15|2088.65|2100.15|2088.65|2100|2088.5|8
1735593460000|2024-12-30 21:17:40|2100.76|2089.26|2099.19|2087.69|2100.91|2089.41|2099.02|2087.52|29
1735593470000|2024-12-30 21:17:50|2099.15|2087.65|2099.2|2087.7|2099.22|2087.72|2098.97|2087.47|19
1735593480000|2024-12-30 21:18:00|2099.18|2087.68|2098.92|2087.42|2099.18|2087.68|2098.68|2087.18|19
1735593490000|2024-12-30 21:18:10|2098.81|2087.31|2095.9|2084.4|2098.91|2087.41|2095.78|2084.28|27
1735593500000|2024-12-30 21:18:20|2096.2|2084.7|2096.32|2084.82|2096.32|2084.82|2095.67|2084.17|23
1735593510000|2024-12-30 21:18:30|2096.21|2084.71|2096.08|2084.58|2096.33|2084.83|2096.08|2084.58|22
1735593520000|2024-12-30 21:18:40|2096.07|2084.57|2094.96|2083.46|2096.07|2084.57|2094.91|2083.41|25
1735593530000|2024-12-30 21:18:50|2094.9|2083.4|2095.48|2083.98|2095.5|2084|2094.9|2083.4|19
1735593540000|2024-12-30 21:19:00|2095.5|2084|2095.89|2084.39|2095.96|2084.46|2095.42|2083.92|10
1735593550000|2024-12-30 21:19:10|2096|2084.5|2097.18|2085.68|2097.67|2086.17|2096|2084.5|20
1735593560000|2024-12-30 21:19:20|2097.24|2085.74|2096.79|2085.29|2097.31|2085.81|2096.31|2084.81|23
1735593570000|2024-12-30 21:19:30|2096.76|2085.26|2097.14|2085.64|2097.29|2085.79|2096.62|2085.12|25
1735593580000|2024-12-30 21:19:40|2097.18|2085.68|2096.48|2084.98|2097.26|2085.76|2096.23|2084.73|23
1735593590000|2024-12-30 21:19:50|2096.21|2084.71|2095.22|2083.72|2096.23|2084.73|2095.19|2083.69|21
1735593600000|2024-12-30 21:20:00|2095.18|2083.68|2095.78|2084.28|2096.28|2084.78|2095.14|2083.64|22
1735593610000|2024-12-30 21:20:10|2095.67|2084.17|2094.05|2082.55|2095.67|2084.17|2094.05|2082.55|26
1735593620000|2024-12-30 21:20:20|2094.12|2082.62|2093.28|2081.78|2094.18|2082.68|2093.21|2081.71|29
1735593630000|2024-12-30 21:20:30|2093.13|2081.63|2092.71|2081.21|2093.28|2081.78|2092.53|2081.03|26
1735593640000|2024-12-30 21:20:40|2092.7|2081.2|2093.89|2082.39|2094.21|2082.71|2092.61|2081.11|25
1735593650000|2024-12-30 21:20:50|2093.86|2082.36|2094.32|2082.82|2094.33|2082.83|2093.65|2082.15|16
1735593660000|2024-12-30 21:21:00|2094.33|2082.83|2096|2084.5|2096.15|2084.65|2094.33|2082.83|24
1735593670000|2024-12-30 21:21:10|2095.99|2084.49|2094.51|2083.01|2095.99|2084.49|2094.43|2082.93|26
1735593680000|2024-12-30 21:21:20|2094.41|2082.91|2094.79|2083.29|2095.08|2083.58|2094.41|2082.91|23
1735593690000|2024-12-30 21:21:30|2094.85|2083.35|2095.34|2083.84|2095.75|2084.25|2094.79|2083.29|21
1735593700000|2024-12-30 21:21:40|2095.29|2083.79|2092.86|2081.36|2095.29|2083.79|2092.86|2081.36|28
1735593710000|2024-12-30 21:21:50|2092.83|2081.33|2092.92|2081.42|2093.15|2081.65|2092.74|2081.24|24
1735593720000|2024-12-30 21:22:00|2092.91|2081.41|2091.73|2080.23|2092.91|2081.41|2091.73|2080.23|17
1735593730000|2024-12-30 21:22:10|2091.76|2080.26|2091.77|2080.27|2092|2080.5|2091.73|2080.23|16
1735593740000|2024-12-30 21:22:20|2091.74|2080.24|2091.73|2080.23|2091.74|2080.24|2091.73|2080.23|2
1735593750000|2024-12-30 21:22:30|2091.69|2080.19|2090.27|2078.77|2091.69|2080.19|2090.27|2078.77|11
1735593760000|2024-12-30 21:22:40|2090.34|2078.84|2090.37|2078.87|2090.4|2078.9|2090.27|2078.77|9
1735593770000|2024-12-30 21:22:50|2090.36|2078.86|2091.79|2080.29|2091.99|2080.49|2090.36|2078.86|26
1735593780000|2024-12-30 21:23:00|2091.94|2080.44|2091.88|2080.38|2092.17|2080.67|2091.2|2079.7|26
1735593790000|2024-12-30 21:23:10|2091.85|2080.35|2091.88|2080.38|2092.17|2080.67|2091.75|2080.25|25
1735593800000|2024-12-30 21:23:20|2091.99|2080.49|2090.27|2078.77|2091.99|2080.49|2090.27|2078.77|21
1735593940000|2024-12-30 21:25:40|2090.17|2078.67|2090.23|2078.73|2090.27|2078.77|2090.17|2078.67|6
1735593950000|2024-12-30 21:25:50|2090.24|2078.74|2090.09|2078.59|2090.24|2078.74|2090.02|2078.52|16
1735593960000|2024-12-30 21:26:00|2090.06|2078.56|2089.81|2078.31|2090.14|2078.64|2089.81|2078.31|25
1735593970000|2024-12-30 21:26:10|2089.82|2078.32|2088.96|2077.46|2089.82|2078.32|2088.77|2077.27|24
1735593980000|2024-12-30 21:26:20|2088.9|2077.4|2088.2|2076.7|2088.9|2077.4|2088.04|2076.54|20
1735593990000|2024-12-30 21:26:30|2088.25|2076.75|2088.33|2076.83|2088.39|2076.89|2088.16|2076.66|17
1735594000000|2024-12-30 21:26:40|2088.39|2076.89|2089.04|2077.54|2089.13|2077.63|2088.31|2076.81|19
1735594010000|2024-12-30 21:26:50|2088.99|2077.49|2088.35|2076.85|2089.09|2077.59|2087.97|2076.47|20
1735594020000|2024-12-30 21:27:00|2088.37|2076.87|2088.98|2077.48|2089.24|2077.74|2088.24|2076.74|18
1735594030000|2024-12-30 21:27:10|2089.03|2077.53|2087.1|2075.6|2089.03|2077.53|2087.1|2075.6|19
1735594040000|2024-12-30 21:27:20|2087.12|2075.62|2087|2075.5|2087.45|2075.95|2086.97|2075.47|17
1735594050000|2024-12-30 21:27:30|2086.91|2075.41|2086.73|2075.23|2086.91|2075.41|2086.71|2075.21|18
1735594060000|2024-12-30 21:27:40|2086.74|2075.24|2086.73|2075.23|2086.74|2075.24|2086.72|2075.22|8
1735594070000|2024-12-30 21:27:50|2086.72|2075.22|2086.71|2075.21|2086.72|2075.22|2086.71|2075.21|2
1735594080000|2024-12-30 21:28:00|2085.92|2074.42|2085.49|2073.99|2085.92|2074.42|2085.28|2073.78|10
1735594090000|2024-12-30 21:28:10|2085.94|2074.44|2085.84|2074.34|2086.37|2074.87|2085.84|2074.34|24
1735594100000|2024-12-30 21:28:20|2085.93|2074.43|2086.56|2075.06|2086.62|2075.12|2085.7|2074.2|26
1735594110000|2024-12-30 21:28:30|2086.58|2075.08|2086.89|2075.39|2086.89|2075.39|2086.52|2075.02|22
1735594120000|2024-12-30 21:28:40|2087.33|2075.83|2087.06|2075.56|2087.62|2076.12|2086.86|2075.36|13
1735594130000|2024-12-30 21:28:50|2087.16|2075.66|2087.65|2076.15|2087.65|2076.15|2087.16|2075.66|15
1735594140000|2024-12-30 21:29:00|2087.52|2076.02|2087.16|2075.66|2087.68|2076.18|2087.14|2075.64|28
1735594150000|2024-12-30 21:29:10|2087.17|2075.67|2087.29|2075.79|2087.46|2075.96|2087.16|2075.66|21
1735594160000|2024-12-30 21:29:20|2087.28|2075.78|2087.45|2075.95|2087.45|2075.95|2087.1|2075.6|24
1735594180000|2024-12-30 21:29:40|2087.86|2076.36|2088.39|2076.89|2088.39|2076.89|2087.86|2076.36|4
1735594190000|2024-12-30 21:29:50|2088.36|2076.86|2087.78|2076.28|2089.02|2077.52|2087.7|2076.2|29
1735594200000|2024-12-30 21:30:00|2087.64|2076.14|2087.55|2076.05|2088.02|2076.52|2087.5|2076|33
1735594210000|2024-12-30 21:30:10|2087.66|2076.16|2086.76|2075.26|2087.96|2076.46|2086.6|2075.1|29
1735594220000|2024-12-30 21:30:20|2086.65|2075.15|2085.89|2074.39|2086.8|2075.3|2085.89|2074.39|18
1735594230000|2024-12-30 21:30:30|2085.37|2073.87|2084.91|2073.41|2085.52|2074.02|2084.91|2073.41|15
1735594240000|2024-12-30 21:30:40|2084.11|2072.61|2082.61|2071.11|2084.11|2072.61|2082.2|2070.7|18
1735594250000|2024-12-30 21:30:50|2082.6|2071.1|2084.14|2072.64|2084.14|2072.64|2082.59|2071.09|32
1735594260000|2024-12-30 21:31:00|2084.06|2072.56|2082.14|2070.64|2084.06|2072.56|2082.14|2070.64|17
1735594270000|2024-12-30 21:31:10|2082.34|2070.84|2082.75|2071.25|2083.4|2071.9|2082.15|2070.65|22
1735594280000|2024-12-30 21:31:20|2082.31|2070.81|2078.2|2066.7|2082.31|2070.81|2078.15|2066.65|17
1735594290000|2024-12-30 21:31:30|2078.25|2066.75|2076.93|2065.43|2078.41|2066.91|2076.93|2065.43|34
1735594300000|2024-12-30 21:31:40|2076.92|2065.42|2076.63|2065.13|2077.02|2065.52|2076.54|2065.04|19
1735594310000|2024-12-30 21:31:50|2076.64|2065.14|2078.25|2066.75|2078.25|2066.75|2076.64|2065.14|16
1735594320000|2024-12-30 21:32:00|2078.77|2067.27|2078.67|2067.17|2080.22|2068.72|2078.59|2067.09|25
1735594330000|2024-12-30 21:32:10|2078.49|2066.99|2077.21|2065.71|2078.53|2067.03|2076.62|2065.12|28
1735594340000|2024-12-30 21:32:20|2076.92|2065.42|2076.9|2065.4|2077.26|2065.76|2076.63|2065.13|21
1735594350000|2024-12-30 21:32:30|2076.95|2065.45|2077.62|2066.12|2077.62|2066.12|2076.63|2065.13|32
1735594360000|2024-12-30 21:32:40|2077.72|2066.22|2078.14|2066.64|2078.42|2066.92|2077.72|2066.22|30
1735594370000|2024-12-30 21:32:50|2078.05|2066.55|2079.31|2067.81|2079.9|2068.4|2078.05|2066.55|23
1735594380000|2024-12-30 21:33:00|2079.28|2067.78|2081.43|2069.93|2082.03|2070.53|2079.23|2067.73|28
1735594390000|2024-12-30 21:33:10|2081.29|2069.79|2079.24|2067.74|2081.29|2069.79|2078.72|2067.22|34
1735594400000|2024-12-30 21:33:20|2079.17|2067.67|2080.33|2068.83|2080.61|2069.11|2079.17|2067.67|28
1735594410000|2024-12-30 21:33:30|2080.31|2068.81|2078.5|2067|2080.59|2069.09|2078.13|2066.63|21
1735594420000|2024-12-30 21:33:40|2078.56|2067.06|2078.32|2066.82|2078.96|2067.46|2077.78|2066.28|31
1735594430000|2024-12-30 21:33:50|2078.21|2066.71|2081.58|2070.08|2081.58|2070.08|2078.1|2066.6|24
1735594440000|2024-12-30 21:34:00|2080.76|2069.26|2080.21|2068.71|2080.76|2069.26|2078.36|2066.86|19
1735594450000|2024-12-30 21:34:10|2080.22|2068.72|2082.07|2070.57|2082.07|2070.57|2080.22|2068.72|24
1735594460000|2024-12-30 21:34:20|2082.37|2070.87|2081.26|2069.76|2082.48|2070.98|2080.65|2069.15|26
1735594470000|2024-12-30 21:34:30|2081.23|2069.73|2080.67|2069.17|2081.68|2070.18|2080.03|2068.53|23
1735594480000|2024-12-30 21:34:40|2080.36|2068.86|2081.33|2069.83|2081.61|2070.11|2080.14|2068.64|25
1735594490000|2024-12-30 21:34:50|2081.1|2069.6|2079.83|2068.33|2081.3|2069.8|2079.83|2068.33|19
1735594500000|2024-12-30 21:35:00|2079.62|2068.12|2079.1|2067.6|2080.31|2068.81|2079.06|2067.56|25
1735594510000|2024-12-30 21:35:10|2078.82|2067.32|2077.84|2066.34|2078.82|2067.32|2077.83|2066.33|30
1735594520000|2024-12-30 21:35:20|2077.99|2066.49|2077.68|2066.18|2077.99|2066.49|2077.37|2065.87|31
1735594530000|2024-12-30 21:35:30|2077.78|2066.28|2079.77|2068.27|2079.99|2068.49|2077.78|2066.28|26
1735594540000|2024-12-30 21:35:40|2079.71|2068.21|2078.7|2067.2|2079.71|2068.21|2078.7|2067.2|29
1735594550000|2024-12-30 21:35:50|2078.72|2067.22|2080.4|2068.9|2080.55|2069.05|2078.51|2067.01|27
1735594560000|2024-12-30 21:36:00|2080.53|2069.03|2080.91|2069.41|2081.47|2069.97|2080.51|2069.01|27
1735594570000|2024-12-30 21:36:10|2080.64|2069.14|2081.66|2070.16|2081.66|2070.16|2080.64|2069.14|16
1735594580000|2024-12-30 21:36:20|2081.91|2070.41|2080.93|2069.43|2082.24|2070.74|2080.75|2069.25|23
1735594590000|2024-12-30 21:36:30|2080.85|2069.35|2081.62|2070.12|2081.74|2070.24|2080.62|2069.12|36
1735594600000|2024-12-30 21:36:40|2081.54|2070.04|2078.33|2066.83|2081.54|2070.04|2078.33|2066.83|28
1735594610000|2024-12-30 21:36:50|2078.3|2066.8|2076.42|2064.92|2078.3|2066.8|2076.37|2064.87|21
1735594620000|2024-12-30 21:37:00|2076.44|2064.94|2075.72|2064.22|2076.62|2065.12|2075.72|2064.22|21
1735594630000|2024-12-30 21:37:10|2075.66|2064.16|2075.94|2064.44|2075.98|2064.48|2075.45|2063.95|20
1735594640000|2024-12-30 21:37:20|2075.99|2064.49|2074.78|2063.28|2076.27|2064.77|2074.78|2063.28|23
1735594650000|2024-12-30 21:37:30|2074.06|2062.56|2074.16|2062.66|2074.24|2062.74|2074.03|2062.53|9
1735594660000|2024-12-30 21:37:40|2074.15|2062.65|2074.29|2062.79|2074.29|2062.79|2074.03|2062.53|9
1735594670000|2024-12-30 21:37:50|2075.41|2063.91|2076.5|2065|2076.5|2065|2075.41|2063.91|3
1735594680000|2024-12-30 21:38:00|2076.51|2065.01|2074.97|2063.47|2076.51|2065.01|2074.85|2063.35|26
1735594690000|2024-12-30 21:38:10|2075.1|2063.6|2074.44|2062.94|2075.1|2063.6|2074.34|2062.84|31
1735594700000|2024-12-30 21:38:20|2074.35|2062.85|2074.39|2062.89|2074.39|2062.89|2074.09|2062.59|17
1735594710000|2024-12-30 21:38:30|2074.36|2062.86|2075.06|2063.56|2075.06|2063.56|2074.32|2062.82|31
1735594720000|2024-12-30 21:38:40|2075.3|2063.8|2074.14|2062.64|2075.63|2064.13|2074.14|2062.64|31
1735594730000|2024-12-30 21:38:50|2074.47|2062.97|2074.64|2063.14|2074.73|2063.23|2074.38|2062.88|21
1735594740000|2024-12-30 21:39:00|2074.65|2063.15|2074.03|2062.53|2074.65|2063.15|2074.03|2062.53|14
1735594750000|2024-12-30 21:39:10|2073.98|2062.48|2073.15|2061.65|2073.98|2062.48|2073.15|2061.65|2
1735594760000|2024-12-30 21:39:20|2072.85|2061.35|2071.75|2060.25|2072.85|2061.35|2071.75|2060.25|6
1735594770000|2024-12-30 21:39:30|2071.64|2060.14|2066.46|2054.96|2071.64|2060.14|2066.46|2054.96|15
1735594780000|2024-12-30 21:39:40|2066.45|2054.95|2065.65|2054.15|2066.95|2055.45|2065.15|2053.65|32
1735594790000|2024-12-30 21:39:50|2065.61|2054.11|2064.08|2052.58|2065.61|2054.11|2064.08|2052.58|19
1735594800000|2024-12-30 21:40:00|2063.8|2052.3|2059.11|2047.61|2063.8|2052.3|2058.67|2047.17|32
1735594810000|2024-12-30 21:40:10|2058.85|2047.35|2054.38|2042.88|2058.85|2047.35|2053.55|2042.05|26
1735594820000|2024-12-30 21:40:20|2053.71|2042.21|2051.08|2039.58|2054.75|2043.25|2050.88|2039.38|30
1735594830000|2024-12-30 21:40:30|2050.86|2039.36|2045.75|2034.25|2051.08|2039.58|2045.75|2034.25|28
1735594840000|2024-12-30 21:40:40|2045.64|2034.14|2043.09|2031.59|2045.64|2034.14|2042.48|2030.98|23
1735594850000|2024-12-30 21:40:50|2043.28|2031.78|2055.42|2043.92|2056.03|2044.53|2043.28|2031.78|36
1735594860000|2024-12-30 21:41:00|2054.13|2042.63|2060.84|2049.34|2061.35|2049.85|2054.1|2042.6|33
1735594870000|2024-12-30 21:41:10|2060.43|2048.93|2058.39|2046.89|2061.04|2049.54|2056.74|2045.24|30
1735594880000|2024-12-30 21:41:20|2058.4|2046.9|2055.67|2044.17|2059.03|2047.53|2055.67|2044.17|24
1735594890000|2024-12-30 21:41:30|2055.36|2043.86|2057.79|2046.29|2059.18|2047.68|2054.87|2043.37|32
1735594900000|2024-12-30 21:41:40|2057.89|2046.39|2057.67|2046.17|2057.98|2046.48|2056.41|2044.91|25
1735594910000|2024-12-30 21:41:50|2057.71|2046.21|2057.76|2046.26|2057.76|2046.26|2056.63|2045.13|28
1735594920000|2024-12-30 21:42:00|2057.72|2046.22|2054.16|2042.66|2057.72|2046.22|2053.64|2042.14|33
1735594930000|2024-12-30 21:42:10|2054.27|2042.77|2051.94|2040.44|2055.01|2043.51|2051.94|2040.44|23
1735594940000|2024-12-30 21:42:20|2051.9|2040.4|2044.46|2032.96|2051.9|2040.4|2044.46|2032.96|32
1735594950000|2024-12-30 21:42:30|2043.26|2031.76|2047.97|2036.47|2047.97|2036.47|2042.48|2030.98|28
1735594960000|2024-12-30 21:42:40|2048.02|2036.52|2051.43|2039.93|2051.64|2040.14|2048.02|2036.52|26
1735594970000|2024-12-30 21:42:50|2051.54|2040.04|2053.39|2041.89|2053.93|2042.43|2051.11|2039.61|29
1735594980000|2024-12-30 21:43:00|2053.32|2041.82|2051.48|2039.98|2053.32|2041.82|2050.33|2038.83|29
1735594990000|2024-12-30 21:43:10|2051.86|2040.36|2054.56|2043.06|2055.22|2043.72|2051.86|2040.36|28
1735595000000|2024-12-30 21:43:20|2054.55|2043.05|2052.11|2040.61|2054.55|2043.05|2051.51|2040.01|29
1735595010000|2024-12-30 21:43:30|2052.07|2040.57|2051.97|2040.47|2054.07|2042.57|2051.51|2040.01|29
1735595020000|2024-12-30 21:43:40|2051.93|2040.43|2053.58|2042.08|2053.58|2042.08|2049.64|2038.14|35
1735595030000|2024-12-30 21:43:50|2053.78|2042.28|2055.16|2043.66|2056.06|2044.56|2053.78|2042.28|29
1735595040000|2024-12-30 21:44:00|2055.22|2043.72|2054.69|2043.19|2055.94|2044.44|2054.13|2042.63|35
1735595050000|2024-12-30 21:44:10|2054.79|2043.29|2055.69|2044.19|2056.54|2045.04|2054.49|2042.99|22
1735595060000|2024-12-30 21:44:20|2055.84|2044.34|2053.98|2042.48|2056.37|2044.87|2053.98|2042.48|30
1735595070000|2024-12-30 21:44:30|2054.02|2042.52|2052.34|2040.84|2054.27|2042.77|2052.18|2040.68|29
1735595080000|2024-12-30 21:44:40|2052.3|2040.8|2051.19|2039.69|2052.3|2040.8|2050.12|2038.62|28
1735595090000|2024-12-30 21:44:50|2051.23|2039.73|2050.85|2039.35|2052.28|2040.78|2050.6|2039.1|29
1735595100000|2024-12-30 21:45:00|2050.6|2039.1|2050|2038.5|2050.75|2039.25|2049.84|2038.34|24
1735595110000|2024-12-30 21:45:10|2049.94|2038.44|2045.95|2034.45|2049.94|2038.44|2044.12|2032.62|25
1735595120000|2024-12-30 21:45:20|2045.82|2034.32|2044.11|2032.61|2045.82|2034.32|2043.15|2031.65|28
1735595130000|2024-12-30 21:45:30|2045.48|2033.98|2045.32|2033.82|2046.61|2035.11|2045.23|2033.73|20
1735595140000|2024-12-30 21:45:40|2045.65|2034.15|2047.2|2035.7|2047.21|2035.71|2045.65|2034.15|30
1735595150000|2024-12-30 21:45:50|2047.24|2035.74|2043.89|2032.39|2047.6|2036.1|2043.04|2031.54|32
1735595160000|2024-12-30 21:46:00|2043.94|2032.44|2044.06|2032.56|2044.13|2032.63|2042.81|2031.31|24
1735595170000|2024-12-30 21:46:10|2043.46|2031.96|2042.98|2031.48|2043.6|2032.1|2042.37|2030.87|23
1735595180000|2024-12-30 21:46:20|2043.61|2032.11|2046.55|2035.05|2046.56|2035.06|2043.32|2031.82|30
1735595190000|2024-12-30 21:46:30|2046.5|2035|2042.93|2031.43|2046.5|2035|2042.69|2031.19|32
1735595200000|2024-12-30 21:46:40|2042.92|2031.42|2045.03|2033.53|2045.03|2033.53|2042.43|2030.93|28
1735595210000|2024-12-30 21:46:50|2045.08|2033.58|2047.64|2036.14|2049.55|2038.05|2045.08|2033.58|36
1735595220000|2024-12-30 21:47:00|2047.85|2036.35|2048.55|2037.05|2049.28|2037.78|2047.85|2036.35|33
1735595230000|2024-12-30 21:47:10|2048.66|2037.16|2049.61|2038.11|2050.94|2039.44|2048.66|2037.16|27
1735595240000|2024-12-30 21:47:20|2049.1|2037.6|2053.89|2042.39|2053.89|2042.39|2049.1|2037.6|33
1735595250000|2024-12-30 21:47:30|2053.91|2042.41|2052.15|2040.65|2054.87|2043.37|2051.43|2039.93|33
1735595260000|2024-12-30 21:47:40|2052.25|2040.75|2056.95|2045.45|2056.95|2045.45|2052.25|2040.75|23
1735595270000|2024-12-30 21:47:50|2057.1|2045.6|2054.44|2042.94|2057.53|2046.03|2054.44|2042.94|33
1735595280000|2024-12-30 21:48:00|2053.52|2042.02|2053.55|2042.05|2054.17|2042.67|2052.27|2040.77|32
1735595290000|2024-12-30 21:48:10|2053.92|2042.42|2054.09|2042.59|2054.24|2042.74|2053.24|2041.74|27
1735595300000|2024-12-30 21:48:20|2054.08|2042.58|2054.59|2043.09|2055.1|2043.6|2053.68|2042.18|26
1735595310000|2024-12-30 21:48:30|2054.64|2043.14|2054.88|2043.38|2056.47|2044.97|2054.08|2042.58|30
1735595320000|2024-12-30 21:48:40|2054.78|2043.28|2052.27|2040.77|2054.78|2043.28|2051.82|2040.32|34
1735595330000|2024-12-30 21:48:50|2052.38|2040.88|2050.31|2038.81|2053.33|2041.83|2050.2|2038.7|30
1735595340000|2024-12-30 21:49:00|2050.39|2038.89|2051.06|2039.56|2051.06|2039.56|2049.08|2037.58|32
1735595350000|2024-12-30 21:49:10|2051.07|2039.57|2051.21|2039.71|2051.31|2039.81|2049.97|2038.47|19
1735595360000|2024-12-30 21:49:20|2051.89|2040.39|2050.41|2038.91|2051.89|2040.39|2049.21|2037.71|32
1735595370000|2024-12-30 21:49:30|2050.31|2038.81|2049.45|2037.95|2050.31|2038.81|2048.19|2036.69|32
1735595380000|2024-12-30 21:49:40|2049.65|2038.15|2048.38|2036.88|2050.05|2038.55|2048.38|2036.88|28
1735595390000|2024-12-30 21:49:50|2047.14|2035.64|2047.98|2036.48|2048.06|2036.56|2045.67|2034.17|25
1735595400000|2024-12-30 21:50:00|2047.46|2035.96|2043.95|2032.45|2047.91|2036.41|2043.87|2032.37|31
1735595410000|2024-12-30 21:50:10|2044.03|2032.53|2045.99|2034.49|2046.18|2034.68|2042.97|2031.47|35
1735595420000|2024-12-30 21:50:20|2045.7|2034.2|2047.06|2035.56|2047.41|2035.91|2045.7|2034.2|30
1735595430000|2024-12-30 21:50:30|2046.36|2034.86|2046.41|2034.91|2047.87|2036.37|2045.06|2033.56|31
1735595440000|2024-12-30 21:50:40|2046.21|2034.71|2048.5|2037|2048.85|2037.35|2045.96|2034.46|29
1735595450000|2024-12-30 21:50:50|2048.55|2037.05|2049.6|2038.1|2050.61|2039.11|2048.54|2037.04|23
1735595460000|2024-12-30 21:51:00|2049.8|2038.3|2046.91|2035.41|2049.83|2038.33|2046.47|2034.97|33
1735595470000|2024-12-30 21:51:10|2046.71|2035.21|2045.96|2034.46|2046.71|2035.21|2044.92|2033.42|23
1735595480000|2024-12-30 21:51:20|2045.97|2034.47|2046.77|2035.27|2046.8|2035.3|2045.43|2033.93|35
1735595490000|2024-12-30 21:51:30|2046.71|2035.21|2046.95|2035.45|2048.83|2037.33|2046.66|2035.16|29
1735595500000|2024-12-30 21:51:40|2047|2035.5|2044.12|2032.62|2047.05|2035.55|2044.11|2032.61|33
1735595510000|2024-12-30 21:51:50|2043.88|2032.38|2043.41|2031.91|2043.89|2032.39|2042.64|2031.14|20
1735595520000|2024-12-30 21:52:00|2043.46|2031.96|2043.41|2031.91|2043.59|2032.09|2042.53|2031.03|27
1735595530000|2024-12-30 21:52:10|2043.59|2032.09|2043.89|2032.39|2044.08|2032.58|2042.78|2031.28|17
1735595540000|2024-12-30 21:52:20|2044|2032.5|2044.24|2032.74|2045.69|2034.19|2043.97|2032.47|31
1735595550000|2024-12-30 21:52:30|2044.08|2032.58|2042.5|2031|2044.08|2032.58|2042.35|2030.85|24
1735595560000|2024-12-30 21:52:40|2042.53|2031.03|2042.99|2031.49|2043.94|2032.44|2042.52|2031.02|32
1735595570000|2024-12-30 21:52:50|2043.03|2031.53|2044.11|2032.61|2044.11|2032.61|2042.7|2031.2|22
1735595580000|2024-12-30 21:53:00|2044.19|2032.69|2042.84|2031.34|2044.22|2032.72|2042.69|2031.19|25
1735595590000|2024-12-30 21:53:10|2042.93|2031.43|2043.06|2031.56|2043.52|2032.02|2042.44|2030.94|24
1735595600000|2024-12-30 21:53:20|2042.86|2031.36|2042.35|2030.85|2043.83|2032.33|2042.35|2030.85|21
1735595610000|2024-12-30 21:53:30|2042.39|2030.89|2042.35|2030.85|2042.81|2031.31|2042.35|2030.85|33
1735595620000|2024-12-30 21:53:40|2043.57|2032.07|2044.77|2033.27|2044.92|2033.42|2043.57|2032.07|10
1735595630000|2024-12-30 21:53:50|2044.99|2033.49|2042.86|2031.36|2044.99|2033.49|2042.46|2030.96|34
1735595640000|2024-12-30 21:54:00|2042.76|2031.26|2040.7|2029.2|2042.76|2031.26|2039.29|2027.79|29
1735595650000|2024-12-30 21:54:10|2040.63|2029.13|2040.15|2028.65|2041.73|2030.23|2040.15|2028.65|34
1735595660000|2024-12-30 21:54:20|2040.25|2028.75|2040.14|2028.64|2041.13|2029.63|2039.31|2027.81|33
1735595670000|2024-12-30 21:54:30|2039.98|2028.48|2040.33|2028.83|2040.75|2029.25|2039.73|2028.23|33
1735595680000|2024-12-30 21:54:40|2040.38|2028.88|2040.84|2029.34|2040.97|2029.47|2040.03|2028.53|23
1735595690000|2024-12-30 21:54:50|2040.86|2029.36|2040.77|2029.27|2041.82|2030.32|2040.52|2029.02|24
1735595700000|2024-12-30 21:55:00|2040.82|2029.32|2039.35|2027.85|2041.68|2030.18|2039.35|2027.85|25
1735595710000|2024-12-30 21:55:10|2039.15|2027.65|2042.27|2030.77|2042.39|2030.89|2038.92|2027.42|28
1735595720000|2024-12-30 21:55:20|2042.15|2030.65|2041.01|2029.51|2042.57|2031.07|2039.77|2028.27|35
1735595730000|2024-12-30 21:55:30|2040.9|2029.4|2042.92|2031.42|2043.14|2031.64|2039.63|2028.13|29
1735595740000|2024-12-30 21:55:40|2042.89|2031.39|2045.88|2034.38|2045.88|2034.38|2042.78|2031.28|30
1735595750000|2024-12-30 21:55:50|2045.92|2034.42|2041.65|2030.15|2045.92|2034.42|2041.65|2030.15|29
1735595760000|2024-12-30 21:56:00|2041.6|2030.1|2039.8|2028.3|2041.93|2030.43|2039.8|2028.3|36
1735595770000|2024-12-30 21:56:10|2039.76|2028.26|2040.05|2028.55|2040.26|2028.76|2038.83|2027.33|25
1735595780000|2024-12-30 21:56:20|2040.13|2028.63|2042.67|2031.17|2042.67|2031.17|2039.72|2028.22|31
1735595790000|2024-12-30 21:56:30|2042.53|2031.03|2043.76|2032.26|2043.76|2032.26|2041.62|2030.12|39
1735595800000|2024-12-30 21:56:40|2043.65|2032.15|2048.14|2036.64|2048.14|2036.64|2043.65|2032.15|32
1735595810000|2024-12-30 21:56:50|2048.25|2036.75|2046.17|2034.67|2050.08|2038.58|2046.16|2034.66|37
1735595820000|2024-12-30 21:57:00|2046.12|2034.62|2049.23|2037.73|2049.37|2037.87|2045.86|2034.36|28
1735595830000|2024-12-30 21:57:10|2049.19|2037.69|2048.37|2036.87|2049.19|2037.69|2047.19|2035.69|22
1735595840000|2024-12-30 21:57:20|2048.44|2036.94|2046.57|2035.07|2048.7|2037.2|2046.47|2034.97|28
1735595850000|2024-12-30 21:57:30|2046.62|2035.12|2045.64|2034.14|2046.75|2035.25|2044.57|2033.07|31
1735595860000|2024-12-30 21:57:40|2045.93|2034.43|2046.26|2034.76|2046.65|2035.15|2045.66|2034.16|28
1735595870000|2024-12-30 21:57:50|2046.3|2034.8|2047.66|2036.16|2048|2036.5|2046.3|2034.8|26
1735595880000|2024-12-30 21:58:00|2047.97|2036.47|2048.9|2037.4|2050.55|2039.05|2047.7|2036.2|31
1735595890000|2024-12-30 21:58:10|2048.85|2037.35|2047.86|2036.36|2048.85|2037.35|2047.37|2035.87|26
1735595900000|2024-12-30 21:58:20|2047.81|2036.31|2047.43|2035.93|2048.25|2036.75|2047.39|2035.89|21
1735595910000|2024-12-30 21:58:30|2047.8|2036.3|2050.48|2038.98|2050.48|2038.98|2047.7|2036.2|31
1735595920000|2024-12-30 21:58:40|2050.53|2039.03|2050.37|2038.87|2051.01|2039.51|2050.09|2038.59|17
1735595930000|2024-12-30 21:58:50|2050.68|2039.18|2050.24|2038.74|2051.36|2039.86|2050.24|2038.74|21
1735595940000|2024-12-30 21:59:00|2050.29|2038.79|2049.4|2037.9|2050.29|2038.79|2048.82|2037.32|32
1735595950000|2024-12-30 21:59:10|2049.42|2037.92|2048.32|2036.82|2049.42|2037.92|2047.75|2036.25|27
1735595960000|2024-12-30 21:59:20|2048.28|2036.78|2048.19|2036.69|2048.6|2037.1|2047.52|2036.02|25
1735595970000|2024-12-30 21:59:30|2048.24|2036.74|2047.6|2036.1|2048.24|2036.74|2047.6|2036.1|19
1735595980000|2024-12-30 21:59:40|2047.55|2036.05|2044.54|2033.04|2047.55|2036.05|2044.54|2033.04|19
1735595990000|2024-12-30 21:59:50|2043.92|2032.42|2044.56|2033.06|2044.66|2033.16|2042.95|2031.45|25
1735596000000|2024-12-30 22:00:00|2044.54|2033.04|2044.13|2032.63|2044.54|2033.04|2044.1|2032.6|11
1735596010000|2024-12-30 22:00:10|2045.14|2033.64|2044.2|2032.7|2046.83|2035.33|2044.14|2032.64|34
1735596020000|2024-12-30 22:00:20|2044.1|2032.6|2045.87|2034.37|2045.87|2034.37|2044.1|2032.6|27
1735596030000|2024-12-30 22:00:30|2045.89|2034.39|2047.1|2035.6|2047.69|2036.19|2045.76|2034.26|24
1735596040000|2024-12-30 22:00:40|2046.86|2035.36|2044.52|2033.02|2046.86|2035.36|2044.46|2032.96|26
1735596050000|2024-12-30 22:00:50|2044.6|2033.1|2046.18|2034.68|2046.22|2034.72|2044.11|2032.61|22
1735596060000|2024-12-30 22:01:00|2046.31|2034.81|2046.3|2034.8|2046.63|2035.13|2046.18|2034.68|20
1735596070000|2024-12-30 22:01:10|2046.18|2034.68|2046.18|2034.68|2046.49|2034.99|2046.18|2034.68|22
1735596080000|2024-12-30 22:01:20|2046.24|2034.74|2047.51|2036.01|2047.72|2036.22|2046.24|2034.74|11
1735596090000|2024-12-30 22:01:30|2047.62|2036.12|2047.12|2035.62|2048.05|2036.55|2046.33|2034.83|36
1735596100000|2024-12-30 22:01:40|2047.02|2035.52|2048.2|2036.7|2048.85|2037.35|2047.02|2035.52|23
1735596110000|2024-12-30 22:01:50|2048.47|2036.97|2047.66|2036.16|2049.83|2038.33|2047.66|2036.16|28
1735596120000|2024-12-30 22:02:00|2047.67|2036.17|2046.18|2034.68|2047.67|2036.17|2046.18|2034.68|27
1735596130000|2024-12-30 22:02:10|2046.27|2034.77|2047.33|2035.83|2047.33|2035.83|2046.18|2034.68|23
1735596140000|2024-12-30 22:02:20|2047.35|2035.85|2046.62|2035.12|2047.35|2035.85|2046.18|2034.68|25
1735596150000|2024-12-30 22:02:30|2046.39|2034.89|2046.18|2034.68|2046.51|2035.01|2046.18|2034.68|7
1735596160000|2024-12-30 22:02:40|2045.14|2033.64|2045.57|2034.07|2045.69|2034.19|2044.1|2032.6|21
1735596170000|2024-12-30 22:02:50|2045.47|2033.97|2044.1|2032.6|2045.59|2034.09|2044.1|2032.6|14
1735596180000|2024-12-30 22:03:00|2044.14|2032.64|2044.14|2032.64|2044.14|2032.64|2044.14|2032.64|1
1735596190000|2024-12-30 22:03:10|2044.25|2032.75|2045.46|2033.96|2045.7|2034.2|2044.1|2032.6|36
1735596200000|2024-12-30 22:03:20|2045.58|2034.08|2047.26|2035.76|2047.26|2035.76|2044.85|2033.35|38
1735596210000|2024-12-30 22:03:30|2047.59|2036.09|2046.99|2035.49|2047.59|2036.09|2045.36|2033.86|27
1735596220000|2024-12-30 22:03:40|2046.97|2035.47|2045.57|2034.07|2046.97|2035.47|2045.22|2033.72|27
1735596230000|2024-12-30 22:03:50|2045.72|2034.22|2047.37|2035.87|2047.78|2036.28|2045.72|2034.22|21
1735596240000|2024-12-30 22:04:00|2047.45|2035.95|2046.36|2034.86|2047.74|2036.24|2046.36|2034.86|26
1735596250000|2024-12-30 22:04:10|2046.05|2034.55|2048|2036.5|2048|2036.5|2046.05|2034.55|29
1735596260000|2024-12-30 22:04:20|2048.04|2036.54|2049.14|2037.64|2049.61|2038.11|2048.04|2036.54|20
1735596270000|2024-12-30 22:04:30|2049.2|2037.7|2050.78|2039.28|2050.78|2039.28|2048.79|2037.29|28
1735596280000|2024-12-30 22:04:40|2050.96|2039.46|2052.18|2040.68|2052.18|2040.68|2050.96|2039.46|24
1735596290000|2024-12-30 22:04:50|2052.39|2040.89|2049.96|2038.46|2052.94|2041.44|2049.96|2038.46|22
1735596300000|2024-12-30 22:05:00|2049.63|2038.13|2052.66|2041.16|2052.66|2041.16|2049.34|2037.84|32
1735596310000|2024-12-30 22:05:10|2052.44|2040.94|2053.71|2042.21|2053.98|2042.48|2052.44|2040.94|28
1735596320000|2024-12-30 22:05:20|2053.73|2042.23|2053.27|2041.77|2053.83|2042.33|2052.44|2040.94|25
1735596330000|2024-12-30 22:05:30|2052.84|2041.34|2052.61|2041.11|2053.1|2041.6|2052.26|2040.76|25
1735596340000|2024-12-30 22:05:40|2052.65|2041.15|2053.13|2041.63|2053.27|2041.77|2051.58|2040.08|19
1735596350000|2024-12-30 22:05:50|2053|2041.5|2052.47|2040.97|2053|2041.5|2052.1|2040.6|26
1735596360000|2024-12-30 22:06:00|2052.42|2040.92|2048.76|2037.26|2052.42|2040.92|2048.76|2037.26|24
1735596370000|2024-12-30 22:06:10|2049.09|2037.59|2047.48|2035.98|2049.51|2038.01|2047.42|2035.92|26
1735596380000|2024-12-30 22:06:20|2047.6|2036.1|2049.57|2038.07|2049.57|2038.07|2047.13|2035.63|27
1735596390000|2024-12-30 22:06:30|2049.61|2038.11|2049.28|2037.78|2049.65|2038.15|2048.63|2037.13|23
1735596400000|2024-12-30 22:06:40|2049.57|2038.07|2050.59|2039.09|2050.64|2039.14|2049.57|2038.07|21
1735596410000|2024-12-30 22:06:50|2050.84|2039.34|2052.01|2040.51|2052.85|2041.35|2050.7|2039.2|28
1735596420000|2024-12-30 22:07:00|2052.14|2040.64|2053.88|2042.38|2054.45|2042.95|2052.05|2040.55|26
1735596430000|2024-12-30 22:07:10|2053.91|2042.41|2053.81|2042.31|2054.04|2042.54|2053.11|2041.61|30
1735596440000|2024-12-30 22:07:20|2053.82|2042.32|2053.8|2042.3|2053.96|2042.46|2052.95|2041.45|25
1735596450000|2024-12-30 22:07:30|2053.88|2042.38|2053.62|2042.12|2053.88|2042.38|2052.9|2041.4|23
1735596460000|2024-12-30 22:07:40|2053.68|2042.18|2056.07|2044.57|2056.07|2044.57|2053.48|2041.98|31
1735596470000|2024-12-30 22:07:50|2056.59|2045.09|2057.42|2045.92|2058.75|2047.25|2056.54|2045.04|30
1735596480000|2024-12-30 22:08:00|2057.51|2046.01|2057.33|2045.83|2057.65|2046.15|2056.71|2045.21|27
1735596490000|2024-12-30 22:08:10|2057.37|2045.87|2055.89|2044.39|2057.76|2046.26|2055.84|2044.34|29
1735596500000|2024-12-30 22:08:20|2055.72|2044.22|2053.72|2042.22|2055.72|2044.22|2053.63|2042.13|29
1735596510000|2024-12-30 22:08:30|2053.77|2042.27|2052.92|2041.42|2053.88|2042.38|2052.2|2040.7|25
1735596520000|2024-12-30 22:08:40|2052.82|2041.32|2052.78|2041.28|2053.67|2042.17|2052.47|2040.97|23
1735596530000|2024-12-30 22:08:50|2053.24|2041.74|2053.82|2042.32|2054.15|2042.65|2053.04|2041.54|33
1735596540000|2024-12-30 22:09:00|2053.61|2042.11|2054.35|2042.85|2054.35|2042.85|2053.3|2041.8|23
1735596550000|2024-12-30 22:09:10|2054.14|2042.64|2054.37|2042.87|2054.73|2043.23|2053.49|2041.99|26
1735596560000|2024-12-30 22:09:20|2054.3|2042.8|2054.74|2043.24|2054.95|2043.45|2053.49|2041.99|29
1735596570000|2024-12-30 22:09:30|2054.75|2043.25|2054.23|2042.73|2054.85|2043.35|2054.12|2042.62|23
1735596580000|2024-12-30 22:09:40|2054.13|2042.63|2056.61|2045.11|2056.67|2045.17|2054.09|2042.59|33
1735596590000|2024-12-30 22:09:50|2056.4|2044.9|2057.54|2046.04|2057.64|2046.14|2056.4|2044.9|21
1735596600000|2024-12-30 22:10:00|2057.58|2046.08|2058.86|2047.36|2058.86|2047.36|2057.49|2045.99|25
1735596610000|2024-12-30 22:10:10|2058.91|2047.41|2057.62|2046.12|2059.37|2047.87|2057.22|2045.72|29
1735596620000|2024-12-30 22:10:20|2057.42|2045.92|2058.04|2046.54|2058.04|2046.54|2056.45|2044.95|25
1735596630000|2024-12-30 22:10:30|2058.28|2046.78|2059.69|2048.19|2059.69|2048.19|2058.28|2046.78|24
1735596640000|2024-12-30 22:10:40|2059.55|2048.05|2060.6|2049.1|2061.81|2050.31|2059.44|2047.94|29
1735596650000|2024-12-30 22:10:50|2060.8|2049.3|2061.59|2050.09|2061.63|2050.13|2060.36|2048.86|21
1735596660000|2024-12-30 22:11:00|2061.58|2050.08|2062.48|2050.98|2062.62|2051.12|2061.43|2049.93|25
1735596670000|2024-12-30 22:11:10|2062.49|2050.99|2062.78|2051.28|2063.05|2051.55|2062.38|2050.88|27
1735596680000|2024-12-30 22:11:20|2062.85|2051.35|2059.1|2047.6|2062.85|2051.35|2059.1|2047.6|34
1735596690000|2024-12-30 22:11:30|2059.02|2047.52|2056.77|2045.27|2059.02|2047.52|2056.4|2044.9|25
1735596700000|2024-12-30 22:11:40|2056.72|2045.22|2055.73|2044.23|2056.72|2045.22|2054.98|2043.48|28
1735596710000|2024-12-30 22:11:50|2055.85|2044.35|2057.15|2045.65|2057.15|2045.65|2055.83|2044.33|22
1735596720000|2024-12-30 22:12:00|2057.22|2045.72|2057.85|2046.35|2057.92|2046.42|2056.62|2045.12|22
1735596730000|2024-12-30 22:12:10|2057.54|2046.04|2058.36|2046.86|2058.36|2046.86|2057.45|2045.95|20
1735596740000|2024-12-30 22:12:20|2058.18|2046.68|2059.31|2047.81|2059.61|2048.11|2058.18|2046.68|23
1735596750000|2024-12-30 22:12:30|2059.49|2047.99|2060.49|2048.99|2060.71|2049.21|2059.49|2047.99|20
1735596760000|2024-12-30 22:12:40|2060.74|2049.24|2058.53|2047.03|2060.74|2049.24|2058.11|2046.61|30
1735596770000|2024-12-30 22:12:50|2058.24|2046.74|2056.95|2045.45|2058.24|2046.74|2056.85|2045.35|22
1735596780000|2024-12-30 22:13:00|2056.85|2045.35|2058.86|2047.36|2059.73|2048.23|2056.85|2045.35|29
1735596790000|2024-12-30 22:13:10|2058.82|2047.32|2059.87|2048.37|2060.54|2049.04|2058.81|2047.31|28
1735596800000|2024-12-30 22:13:20|2059.77|2048.27|2060.68|2049.18|2060.68|2049.18|2059.71|2048.21|31
1735596810000|2024-12-30 22:13:30|2060.78|2049.28|2060.48|2048.98|2061.55|2050.05|2060.48|2048.98|26
1735596820000|2024-12-30 22:13:40|2060.18|2048.68|2059.15|2047.65|2060.18|2048.68|2058.45|2046.95|28
1735596830000|2024-12-30 22:13:50|2059.18|2047.68|2059.68|2048.18|2059.92|2048.42|2058.96|2047.46|23
1735596840000|2024-12-30 22:14:00|2059.76|2048.26|2061.77|2050.27|2061.83|2050.33|2059.76|2048.26|27
1735596850000|2024-12-30 22:14:10|2061.94|2050.44|2062.21|2050.71|2062.49|2050.99|2061.77|2050.27|25
1735596860000|2024-12-30 22:14:20|2062.1|2050.6|2061.63|2050.13|2062.25|2050.75|2061.34|2049.84|23
1735596870000|2024-12-30 22:14:30|2061.58|2050.08|2060.86|2049.36|2061.58|2050.08|2060.83|2049.33|27
1735596880000|2024-12-30 22:14:40|2060.78|2049.28|2059.96|2048.46|2060.78|2049.28|2059.52|2048.02|23
1735596890000|2024-12-30 22:14:50|2059.95|2048.45|2059.55|2048.05|2060.01|2048.51|2059.52|2048.02|25
1735596900000|2024-12-30 22:15:00|2059.71|2048.21|2060.18|2048.68|2060.83|2049.33|2059.71|2048.21|26
1735596910000|2024-12-30 22:15:10|2060.08|2048.58|2060.76|2049.26|2060.77|2049.27|2059.66|2048.16|28
1735596920000|2024-12-30 22:15:20|2060.63|2049.13|2060.8|2049.3|2060.9|2049.4|2060.25|2048.75|20
1735596930000|2024-12-30 22:15:30|2060.84|2049.34|2060.43|2048.93|2061.51|2050.01|2060.33|2048.83|18
1735596940000|2024-12-30 22:15:40|2060.47|2048.97|2061.39|2049.89|2061.39|2049.89|2060.47|2048.97|23
1735596950000|2024-12-30 22:15:50|2061.51|2050.01|2062.84|2051.34|2062.94|2051.44|2061.51|2050.01|24
1735596960000|2024-12-30 22:16:00|2063.18|2051.68|2064.01|2052.51|2064.01|2052.51|2063.18|2051.68|23
1735596970000|2024-12-30 22:16:10|2064.11|2052.61|2065.02|2053.52|2065.02|2053.52|2064.11|2052.61|15
1735596980000|2024-12-30 22:16:20|2064.99|2053.49|2064.77|2053.27|2065.02|2053.52|2064.19|2052.69|7
1735596990000|2024-12-30 22:16:30|2064.72|2053.22|2063.01|2051.51|2064.72|2053.22|2062.63|2051.13|31
1735597000000|2024-12-30 22:16:40|2062.24|2050.74|2060.02|2048.52|2062.24|2050.74|2060.02|2048.52|32
1735597010000|2024-12-30 22:16:50|2059.87|2048.37|2059.67|2048.17|2059.89|2048.39|2059.67|2048.17|6
1735597020000|2024-12-30 22:17:00|2059.6|2048.1|2059.53|2048.03|2059.6|2048.1|2059.53|2048.03|2
1735597030000|2024-12-30 22:17:10|2058.62|2047.12|2057.82|2046.32|2058.62|2047.12|2057.7|2046.2|9
1735597040000|2024-12-30 22:17:20|2057.87|2046.37|2058.84|2047.34|2058.94|2047.44|2057.77|2046.27|26
1735597050000|2024-12-30 22:17:30|2058.89|2047.39|2059.22|2047.72|2059.5|2048|2058.79|2047.29|25
1735597060000|2024-12-30 22:17:40|2059.24|2047.74|2058.86|2047.36|2059.27|2047.77|2058.36|2046.86|21
1735597070000|2024-12-30 22:17:50|2058.85|2047.35|2059.31|2047.81|2059.35|2047.85|2058.66|2047.16|16
1735597080000|2024-12-30 22:18:00|2059.35|2047.85|2059.5|2048|2059.5|2048|2059.35|2047.85|5
1735597090000|2024-12-30 22:18:10|2060.47|2048.97|2061.32|2049.82|2061.71|2050.21|2060.42|2048.92|28
1735597100000|2024-12-30 22:18:20|2061.43|2049.93|2060.73|2049.23|2061.45|2049.95|2060.35|2048.85|27
1735597110000|2024-12-30 22:18:30|2060.77|2049.27|2061.21|2049.71|2061.39|2049.89|2060.77|2049.27|24
1735597120000|2024-12-30 22:18:40|2061.06|2049.56|2059.91|2048.41|2061.06|2049.56|2059.66|2048.16|16
1735597130000|2024-12-30 22:18:50|2059.75|2048.25|2059.38|2047.88|2059.75|2048.25|2058.9|2047.4|16
1735597140000|2024-12-30 22:19:00|2059.27|2047.77|2058.2|2046.7|2059.27|2047.77|2057.66|2046.16|25
1735597150000|2024-12-30 22:19:10|2057.83|2046.33|2058.34|2046.84|2058.54|2047.04|2057.83|2046.33|23
1735597160000|2024-12-30 22:19:20|2058.44|2046.94|2058.14|2046.64|2058.44|2046.94|2058.13|2046.63|16
1735597180000|2024-12-30 22:19:40|2056.94|2045.44|2054.59|2043.09|2056.94|2045.44|2054.59|2043.09|21
1735597190000|2024-12-30 22:19:50|2054.44|2042.94|2054.7|2043.2|2055.11|2043.61|2054.09|2042.59|30
1735597200000|2024-12-30 22:20:00|2054.56|2043.06|2054.81|2043.31|2054.83|2043.33|2054.56|2043.06|9
1735597220000|2024-12-30 22:20:20|2053.74|2042.24|2052.26|2040.76|2053.74|2042.24|2052.09|2040.59|14
1735597230000|2024-12-30 22:20:30|2052.27|2040.77|2050.72|2039.22|2052.27|2040.77|2050.72|2039.22|12
1735597240000|2024-12-30 22:20:40|2050.59|2039.09|2049.38|2037.88|2050.59|2039.09|2049.23|2037.73|23
1735597250000|2024-12-30 22:20:50|2049.33|2037.83|2050.88|2039.38|2050.88|2039.38|2049.33|2037.83|20
1735597260000|2024-12-30 22:21:00|2050.67|2039.17|2051.23|2039.73|2051.23|2039.73|2050.67|2039.17|15
1735597270000|2024-12-30 22:21:10|2051.17|2039.67|2051.96|2040.46|2051.96|2040.46|2051.02|2039.52|19
1735597280000|2024-12-30 22:21:20|2052|2040.5|2054.44|2042.94|2054.6|2043.1|2052|2040.5|23
1735597290000|2024-12-30 22:21:30|2054.45|2042.95|2054.15|2042.65|2054.45|2042.95|2054.12|2042.62|8
1735597300000|2024-12-30 22:21:40|2053.82|2042.32|2052.32|2040.82|2053.82|2042.32|2052.27|2040.77|17
1735597310000|2024-12-30 22:21:50|2052.22|2040.72|2052.12|2040.62|2052.22|2040.72|2052.02|2040.52|8
1735597320000|2024-12-30 22:22:00|2051.69|2040.19|2053.22|2041.72|2053.22|2041.72|2051.69|2040.19|24
1735597330000|2024-12-30 22:22:10|2053.16|2041.66|2054.86|2043.36|2054.86|2043.36|2053.16|2041.66|28
1735597340000|2024-12-30 22:22:20|2054.76|2043.26|2055.65|2044.15|2055.65|2044.15|2054.76|2043.26|29
1735597350000|2024-12-30 22:22:30|2055.6|2044.1|2054.95|2043.45|2055.65|2044.15|2054.62|2043.12|22
1735597360000|2024-12-30 22:22:40|2054.99|2043.49|2055.32|2043.82|2055.54|2044.04|2054.99|2043.49|22
1735597370000|2024-12-30 22:22:50|2055.42|2043.92|2054.62|2043.12|2055.53|2044.03|2054.56|2043.06|21
1735597380000|2024-12-30 22:23:00|2054.66|2043.16|2055.35|2043.85|2055.35|2043.85|2054.66|2043.16|20
1735597390000|2024-12-30 22:23:10|2055.32|2043.82|2054.14|2042.64|2055.37|2043.87|2053.22|2041.72|21
1735597400000|2024-12-30 22:23:20|2054.34|2042.84|2054.27|2042.77|2054.37|2042.87|2054.16|2042.66|22
1735597410000|2024-12-30 22:23:30|2054.23|2042.73|2054.5|2043|2054.56|2043.06|2053.93|2042.43|28
1735597420000|2024-12-30 22:23:40|2054.51|2043.01|2054.3|2042.8|2054.51|2043.01|2054.27|2042.77|15
1735597430000|2024-12-30 22:23:50|2054.42|2042.92|2054.43|2042.93|2054.55|2043.05|2054.36|2042.86|19
1735597440000|2024-12-30 22:24:00|2054.48|2042.98|2055.43|2043.93|2055.44|2043.94|2054.47|2042.97|15
1735597450000|2024-12-30 22:24:10|2055.33|2043.83|2055.73|2044.23|2055.73|2044.23|2055.33|2043.83|12
1735597460000|2024-12-30 22:24:20|2055.63|2044.13|2055.83|2044.33|2055.83|2044.33|2055.63|2044.13|7
1735597470000|2024-12-30 22:24:30|2056.05|2044.55|2056.65|2045.15|2056.66|2045.16|2056.05|2044.55|26
1735597480000|2024-12-30 22:24:40|2056.68|2045.18|2057.33|2045.83|2057.71|2046.21|2056.66|2045.16|31
1735597490000|2024-12-30 22:24:50|2057.36|2045.86|2057.63|2046.13|2057.68|2046.18|2057.36|2045.86|11
1735597500000|2024-12-30 22:25:00|2057.68|2046.18|2058.08|2046.58|2058.08|2046.58|2057.68|2046.18|16
1735597510000|2024-12-30 22:25:10|2058.09|2046.59|2055.77|2044.27|2058.09|2046.59|2055.77|2044.27|13
1735597520000|2024-12-30 22:25:20|2055.67|2044.17|2055.62|2044.12|2055.67|2044.17|2055.62|2044.12|5
1735597530000|2024-12-30 22:25:30|2055.65|2044.15|2055.67|2044.17|2055.77|2044.27|2055.64|2044.14|6
1735597540000|2024-12-30 22:25:40|2055.77|2044.27|2055.82|2044.32|2055.87|2044.37|2055.62|2044.12|15
1735597550000|2024-12-30 22:25:50|2055.77|2044.27|2056.32|2044.82|2056.34|2044.84|2055.77|2044.27|23
1735597560000|2024-12-30 22:26:00|2056.34|2044.84|2056.29|2044.79|2056.38|2044.88|2056.24|2044.74|23
1735597570000|2024-12-30 22:26:10|2056.34|2044.84|2056.2|2044.7|2056.34|2044.84|2055.98|2044.48|27
1735597580000|2024-12-30 22:26:20|2056.19|2044.69|2055.62|2044.12|2056.31|2044.81|2055.62|2044.12|17
1735597660000|2024-12-30 22:27:40|2055.65|2044.15|2057.09|2045.59|2057.09|2045.59|2055.65|2044.15|9
1735597670000|2024-12-30 22:27:50|2057.13|2045.63|2057.52|2046.02|2057.52|2046.02|2057.13|2045.63|11
1735597680000|2024-12-30 22:28:00|2057.56|2046.06|2058.08|2046.58|2058.08|2046.58|2057.56|2046.06|11
1735597690000|2024-12-30 22:28:10|2058.06|2046.56|2058.38|2046.88|2058.38|2046.88|2058.06|2046.56|11
1735597700000|2024-12-30 22:28:20|2058.4|2046.9|2058.27|2046.77|2058.41|2046.91|2058.23|2046.73|4
1735597710000|2024-12-30 22:28:30|2058.31|2046.81|2057.7|2046.2|2058.33|2046.83|2057.7|2046.2|13
1735597720000|2024-12-30 22:28:40|2057.73|2046.23|2057.67|2046.17|2057.73|2046.23|2057.67|2046.17|6
1735597730000|2024-12-30 22:28:50|2057.68|2046.18|2056.8|2045.3|2057.68|2046.18|2056.8|2045.3|6
1735597740000|2024-12-30 22:29:00|2056.72|2045.22|2057.49|2045.99|2057.49|2045.99|2056.72|2045.22|10
1735597750000|2024-12-30 22:29:10|2057.53|2046.03|2056.88|2045.38|2057.6|2046.1|2056.84|2045.34|13
1735597760000|2024-12-30 22:29:20|2056.9|2045.4|2056.74|2045.24|2056.91|2045.41|2056.73|2045.23|6
1735597770000|2024-12-30 22:29:30|2056.77|2045.27|2056.76|2045.26|2056.81|2045.31|2056.68|2045.18|6
1735597780000|2024-12-30 22:29:40|2056.77|2045.27|2056.77|2045.27|2056.77|2045.27|2056.77|2045.27|1
1735597790000|2024-12-30 22:29:50|2056.79|2045.29|2056.79|2045.29|2056.79|2045.29|2056.79|2045.29|1
1735597800000|2024-12-30 22:30:00|2056.8|2045.3|2057.82|2046.32|2057.82|2046.32|2056.8|2045.3|11
1735597810000|2024-12-30 22:30:10|2057.86|2046.36|2058.47|2046.97|2058.47|2046.97|2057.86|2046.36|16
1735597820000|2024-12-30 22:30:20|2058.48|2046.98|2058.55|2047.05|2058.55|2047.05|2058.48|2046.98|3
1735597830000|2024-12-30 22:30:30|2059.44|2047.94|2060.95|2049.45|2060.95|2049.45|2059.44|2047.94|13
1735597840000|2024-12-30 22:30:40|2060.97|2049.47|2061.37|2049.87|2061.48|2049.98|2060.97|2049.47|12
1735597850000|2024-12-30 22:30:50|2061.38|2049.88|2060.5|2049|2061.43|2049.93|2060.5|2049|10
1735597860000|2024-12-30 22:31:00|2060.54|2049.04|2060.99|2049.49|2060.99|2049.49|2060.5|2049|15
1735597870000|2024-12-30 22:31:10|2061.03|2049.53|2061.45|2049.95|2061.48|2049.98|2061.03|2049.53|13
1735597880000|2024-12-30 22:31:20|2061.36|2049.86|2059.64|2048.14|2061.36|2049.86|2059.64|2048.14|15
1735597890000|2024-12-30 22:31:30|2059.47|2047.97|2059.05|2047.55|2059.47|2047.97|2059.05|2047.55|9
1735597900000|2024-12-30 22:31:40|2059.07|2047.57|2058.69|2047.19|2059.07|2047.57|2058.68|2047.18|10
1735597910000|2024-12-30 22:31:50|2058.7|2047.2|2059.82|2048.32|2060|2048.5|2058.69|2047.19|13
1735597920000|2024-12-30 22:32:00|2059.78|2048.28|2060.05|2048.55|2060.05|2048.55|2059.74|2048.24|12
1735597930000|2024-12-30 22:32:10|2059.99|2048.49|2060.16|2048.66|2060.16|2048.66|2059.75|2048.25|16
1735597940000|2024-12-30 22:32:20|2060.2|2048.7|2059.41|2047.91|2060.2|2048.7|2059.41|2047.91|12
1735597950000|2024-12-30 22:32:30|2059.49|2047.99|2058.3|2046.8|2059.49|2047.99|2058.13|2046.63|18
1735597960000|2024-12-30 22:32:40|2058.48|2046.98|2058.78|2047.28|2058.82|2047.32|2058.48|2046.98|13
1735597970000|2024-12-30 22:32:50|2058.77|2047.27|2058.73|2047.23|2058.77|2047.27|2058.73|2047.23|2
1735597980000|2024-12-30 22:33:00|2058.61|2047.11|2057.98|2046.48|2058.61|2047.11|2057.98|2046.48|14
1735597990000|2024-12-30 22:33:10|2057.94|2046.44|2058.03|2046.53|2058.18|2046.68|2057.86|2046.36|11
1735598000000|2024-12-30 22:33:20|2058.02|2046.52|2058.02|2046.52|2058.02|2046.52|2058.02|2046.52|1
1735598010000|2024-12-30 22:33:30|2058.01|2046.51|2057.98|2046.48|2058.02|2046.52|2057.81|2046.31|7
1735598020000|2024-12-30 22:33:40|2058.33|2046.83|2058.22|2046.72|2058.33|2046.83|2058.22|2046.72|4
1735598030000|2024-12-30 22:33:50|2058.18|2046.68|2058.53|2047.03|2058.55|2047.05|2058.17|2046.67|12
1735598040000|2024-12-30 22:34:00|2058.58|2047.08|2059.11|2047.61|2059.11|2047.61|2058.58|2047.08|11
1735598050000|2024-12-30 22:34:10|2059.15|2047.65|2060.14|2048.64|2060.14|2048.64|2059.15|2047.65|15
1735598060000|2024-12-30 22:34:20|2060.18|2048.68|2059.7|2048.2|2060.39|2048.89|2059.7|2048.2|10
1735598070000|2024-12-30 22:34:30|2059.74|2048.24|2058.06|2046.56|2059.78|2048.28|2058.06|2046.56|14
1735598080000|2024-12-30 22:34:40|2058.02|2046.52|2057.95|2046.45|2058.02|2046.52|2057.95|2046.45|4
1735598090000|2024-12-30 22:34:50|2057.94|2046.44|2057.92|2046.42|2057.94|2046.44|2057.86|2046.36|4
1735598100000|2024-12-30 22:35:00|2057.86|2046.36|2057.85|2046.35|2057.86|2046.36|2057.85|2046.35|2
1735598110000|2024-12-30 22:35:10|2057.75|2046.25|2057.75|2046.25|2057.75|2046.25|2057.75|2046.25|1
1735598140000|2024-12-30 22:35:40|2056.79|2045.29|2056.04|2044.54|2056.79|2045.29|2056.04|2044.54|7
1735598150000|2024-12-30 22:35:50|2056.03|2044.53|2056.03|2044.53|2056.03|2044.53|2056.03|2044.53|1
1735598160000|2024-12-30 22:36:00|2056.08|2044.58|2056.63|2045.13|2056.63|2045.13|2056.08|2044.58|10
1735598170000|2024-12-30 22:36:10|2056.59|2045.09|2056.18|2044.68|2056.6|2045.1|2056.18|2044.68|16
1735598180000|2024-12-30 22:36:20|2056.17|2044.67|2056.07|2044.57|2056.17|2044.67|2056.07|2044.57|8
1735598190000|2024-12-30 22:36:30|2056.06|2044.56|2056.35|2044.85|2056.41|2044.91|2056.04|2044.54|9
1735598200000|2024-12-30 22:36:40|2056.31|2044.81|2056.15|2044.65|2056.31|2044.81|2056.13|2044.63|11
1735598210000|2024-12-30 22:36:50|2056.21|2044.71|2056.52|2045.02|2056.52|2045.02|2056.21|2044.71|7
1735598220000|2024-12-30 22:37:00|2056.56|2045.06|2056.77|2045.27|2056.85|2045.35|2056.56|2045.06|10
1735598230000|2024-12-30 22:37:10|2056.76|2045.26|2056.63|2045.13|2056.76|2045.26|2056.62|2045.12|5
1735598240000|2024-12-30 22:37:20|2056.42|2044.92|2056.57|2045.07|2056.57|2045.07|2055.99|2044.49|15
1735598250000|2024-12-30 22:37:30|2056.72|2045.22|2056.72|2045.22|2056.95|2045.45|2056.65|2045.15|16
1735598260000|2024-12-30 22:37:40|2056.66|2045.16|2056.56|2045.06|2056.66|2045.16|2056.54|2045.04|11
1735598270000|2024-12-30 22:37:50|2056.52|2045.02|2056.24|2044.74|2056.52|2045.02|2056.2|2044.7|9
1735598280000|2024-12-30 22:38:00|2056.33|2044.83|2056.35|2044.85|2056.52|2045.02|2056.32|2044.82|9
1735598290000|2024-12-30 22:38:10|2056.39|2044.89|2056.86|2045.36|2056.86|2045.36|2056.39|2044.89|14
1735598300000|2024-12-30 22:38:20|2056.89|2045.39|2057.76|2046.26|2057.76|2046.26|2056.89|2045.39|22
1735598310000|2024-12-30 22:38:30|2057.79|2046.29|2057.19|2045.69|2057.84|2046.34|2057.17|2045.67|12
1735598320000|2024-12-30 22:38:40|2057.23|2045.73|2057.59|2046.09|2057.59|2046.09|2057.19|2045.69|10
1735598330000|2024-12-30 22:38:50|2057.61|2046.11|2057.52|2046.02|2057.61|2046.11|2057.43|2045.93|7
1735598340000|2024-12-30 22:39:00|2057.53|2046.03|2057.74|2046.24|2057.74|2046.24|2057.53|2046.03|7
1735598350000|2024-12-30 22:39:10|2057.86|2046.36|2057.68|2046.18|2057.95|2046.45|2057.64|2046.14|11
1735598360000|2024-12-30 22:39:20|2057.64|2046.14|2057.98|2046.48|2058|2046.5|2057.6|2046.1|19
1735598370000|2024-12-30 22:39:30|2057.99|2046.49|2057.74|2046.24|2058.04|2046.54|2057.71|2046.21|8
1735598380000|2024-12-30 22:39:40|2057.77|2046.27|2057.45|2045.95|2057.77|2046.27|2057.45|2045.95|9
1735598390000|2024-12-30 22:39:50|2057.34|2045.84|2057.3|2045.8|2057.41|2045.91|2057.3|2045.8|10
1735598400000|2024-12-30 22:40:00|2056.72|2045.22|2057.65|2046.15|2057.65|2046.15|2056.72|2045.22|15
1735598410000|2024-12-30 22:40:10|2057.68|2046.18|2057.84|2046.34|2057.84|2046.34|2057.68|2046.18|5
1735598420000|2024-12-30 22:40:20|2057.87|2046.37|2057.93|2046.43|2057.95|2046.45|2057.8|2046.3|15
1735598430000|2024-12-30 22:40:30|2057.94|2046.44|2058.08|2046.58|2058.08|2046.58|2057.94|2046.44|5
1735598440000|2024-12-30 22:40:40|2058.09|2046.59|2058.25|2046.75|2058.32|2046.82|2058.09|2046.59|5
1735598450000|2024-12-30 22:40:50|2058.32|2046.82|2058.5|2047|2058.5|2047|2058.28|2046.78|11
1735598460000|2024-12-30 22:41:00|2058.51|2047.01|2058.59|2047.09|2058.59|2047.09|2058.34|2046.84|12
1735598470000|2024-12-30 22:41:10|2058.6|2047.1|2059.1|2047.6|2059.13|2047.63|2058.6|2047.1|14
1735598480000|2024-12-30 22:41:20|2059.09|2047.59|2059.08|2047.58|2059.09|2047.59|2059.08|2047.58|2
1735598490000|2024-12-30 22:41:30|2058.93|2047.43|2057.89|2046.39|2058.93|2047.43|2057.89|2046.39|5
1735598500000|2024-12-30 22:41:40|2057.92|2046.42|2057.92|2046.42|2057.92|2046.42|2057.92|2046.42|1
1735598510000|2024-12-30 22:41:50|2057.89|2046.39|2057.68|2046.18|2057.89|2046.39|2057.68|2046.18|4
1735598530000|2024-12-30 22:42:10|2057.72|2046.22|2058.19|2046.69|2058.23|2046.73|2057.72|2046.22|9
1735598540000|2024-12-30 22:42:20|2058.22|2046.72|2057.77|2046.27|2058.22|2046.72|2057.77|2046.27|8
1735598550000|2024-12-30 22:42:30|2057.73|2046.23|2057.7|2046.2|2057.85|2046.35|2057.7|2046.2|9
1735598560000|2024-12-30 22:42:40|2057.68|2046.18|2057.68|2046.18|2057.68|2046.18|2057.68|2046.18|1
1735598590000|2024-12-30 22:43:10|2057.8|2046.3|2058.15|2046.65|2058.15|2046.65|2057.8|2046.3|5
1735598600000|2024-12-30 22:43:20|2058.19|2046.69|2058.25|2046.75|2058.25|2046.75|2058.19|2046.69|4
1735598610000|2024-12-30 22:43:30|2058.27|2046.77|2058.34|2046.84|2058.34|2046.84|2058.25|2046.75|6
1735598620000|2024-12-30 22:43:40|2058.35|2046.85|2058.77|2047.27|2058.77|2047.27|2058.35|2046.85|6
1735598630000|2024-12-30 22:43:50|2058.79|2047.29|2058.8|2047.3|2058.8|2047.3|2058.79|2047.29|2
1735598640000|2024-12-30 22:44:00|2058.81|2047.31|2059.05|2047.55|2059.05|2047.55|2058.81|2047.31|10
1735598650000|2024-12-30 22:44:10|2059.15|2047.65|2059.17|2047.67|2059.17|2047.67|2059.15|2047.65|3
1735598660000|2024-12-30 22:44:20|2059.18|2047.68|2059.2|2047.7|2059.2|2047.7|2059.18|2047.68|3
1735598680000|2024-12-30 22:44:40|2058.72|2047.22|2058.42|2046.92|2058.72|2047.22|2058.42|2046.92|5
1735598690000|2024-12-30 22:44:50|2058.43|2046.93|2058.54|2047.04|2058.54|2047.04|2058.43|2046.93|5
1735598700000|2024-12-30 22:45:00|2058.55|2047.05|2058.61|2047.11|2058.61|2047.11|2058.54|2047.04|7
1735598710000|2024-12-30 22:45:10|2058.62|2047.12|2058.77|2047.27|2058.77|2047.27|2058.62|2047.12|4
1735598720000|2024-12-30 22:45:20|2058.78|2047.28|2058.78|2047.28|2058.78|2047.28|2058.78|2047.28|1
1735598730000|2024-12-30 22:45:30|2058.79|2047.29|2058.88|2047.38|2058.88|2047.38|2058.79|2047.29|2
1735598740000|2024-12-30 22:45:40|2058.89|2047.39|2058.5|2047|2058.89|2047.39|2058.42|2046.92|9
1735598750000|2024-12-30 22:45:50|2058.47|2046.97|2058.08|2046.58|2058.47|2046.97|2058.08|2046.58|11
1735598760000|2024-12-30 22:46:00|2058.05|2046.55|2058.06|2046.56|2058.06|2046.56|2057.97|2046.47|5
1735598770000|2024-12-30 22:46:10|2058.11|2046.61|2058.24|2046.74|2058.28|2046.78|2058.11|2046.61|8
1735598780000|2024-12-30 22:46:20|2058.22|2046.72|2058.09|2046.59|2058.22|2046.72|2058.07|2046.57|8
1735598790000|2024-12-30 22:46:30|2058.1|2046.6|2058.09|2046.59|2058.1|2046.6|2058.09|2046.59|2
1735598800000|2024-12-30 22:46:40|2058.25|2046.75|2058.22|2046.72|2058.25|2046.75|2058.22|2046.72|4
1735598810000|2024-12-30 22:46:50|2058.21|2046.71|2058.21|2046.71|2058.21|2046.71|2058.21|2046.71|1
1735598820000|2024-12-30 22:47:00|2058.2|2046.7|2058.19|2046.69|2058.2|2046.7|2058.19|2046.69|2
1735598840000|2024-12-30 22:47:20|2058.2|2046.7|2058.2|2046.7|2058.2|2046.7|2058.2|2046.7|1
1735598850000|2024-12-30 22:47:30|2058.19|2046.69|2058.2|2046.7|2058.2|2046.7|2058.19|2046.69|4
1735598860000|2024-12-30 22:47:40|2058.18|2046.68|2058.07|2046.57|2058.18|2046.68|2058.07|2046.57|5
1735598870000|2024-12-30 22:47:50|2058.06|2046.56|2057.92|2046.42|2058.06|2046.56|2057.92|2046.42|8
1735599030000|2024-12-30 22:50:30|2057.84|2046.34|2057.75|2046.25|2057.84|2046.34|2057.75|2046.25|2
1735599080000|2024-12-30 22:51:20|2056.69|2045.19|2056.22|2044.72|2056.69|2045.19|2056.22|2044.72|10
1735599090000|2024-12-30 22:51:30|2056.21|2044.71|2055.99|2044.49|2056.21|2044.71|2055.99|2044.49|8
1735599100000|2024-12-30 22:51:40|2055.98|2044.48|2056.05|2044.55|2056.05|2044.55|2055.98|2044.48|4
1735599110000|2024-12-30 22:51:50|2055.98|2044.48|2056.04|2044.54|2056.04|2044.54|2055.98|2044.48|5
1735599120000|2024-12-30 22:52:00|2056.07|2044.57|2056.01|2044.51|2056.08|2044.58|2056|2044.5|5
1735599130000|2024-12-30 22:52:10|2056.02|2044.52|2056.05|2044.55|2056.05|2044.55|2056.02|2044.52|5
1735599140000|2024-12-30 22:52:20|2056.06|2044.56|2056.03|2044.53|2056.06|2044.56|2055.99|2044.49|6
1735599150000|2024-12-30 22:52:30|2056.02|2044.52|2056.02|2044.52|2056.02|2044.52|2056.02|2044.52|1
1735599160000|2024-12-30 22:52:40|2056.03|2044.53|2056.06|2044.56|2056.06|2044.56|2056.02|2044.52|4
1735599170000|2024-12-30 22:52:50|2055.97|2044.47|2056.31|2044.81|2056.31|2044.81|2055.97|2044.47|8
1735599230000|2024-12-30 22:53:50|2057.46|2045.96|2057.91|2046.41|2057.91|2046.41|2057.46|2045.96|6
1735599240000|2024-12-30 22:54:00|2057.94|2046.44|2058.54|2047.04|2058.54|2047.04|2057.94|2046.44|10
1735599250000|2024-12-30 22:54:10|2058.57|2047.07|2058.99|2047.49|2058.99|2047.49|2058.57|2047.07|13
1735599260000|2024-12-30 22:54:20|2059|2047.5|2059.62|2048.12|2059.62|2048.12|2059|2047.5|9
1735599270000|2024-12-30 22:54:30|2059.63|2048.13|2060.32|2048.82|2060.32|2048.82|2059.63|2048.13|9
1735599280000|2024-12-30 22:54:40|2060.33|2048.83|2060.33|2048.83|2060.33|2048.83|2060.33|2048.83|1
1735599290000|2024-12-30 22:54:50|2060.4|2048.9|2060.65|2049.15|2060.65|2049.15|2060.4|2048.9|8
1735599300000|2024-12-30 22:55:00|2060.68|2049.18|2061.13|2049.63|2061.13|2049.63|2060.68|2049.18|12
1735599310000|2024-12-30 22:55:10|2061.14|2049.64|2061.36|2049.86|2061.36|2049.86|2061.14|2049.64|7
1735599320000|2024-12-30 22:55:20|2061.37|2049.87|2061.4|2049.9|2061.4|2049.9|2061.36|2049.86|4
1735599330000|2024-12-30 22:55:30|2061.51|2050.01|2062.33|2050.83|2062.36|2050.86|2061.51|2050.01|16
1735599340000|2024-12-30 22:55:40|2062.34|2050.84|2065.2|2053.7|2065.2|2053.7|2062.34|2050.84|25
1735599350000|2024-12-30 22:55:50|2065.21|2053.71|2065.54|2054.04|2065.54|2054.04|2065.21|2053.71|11
1735599360000|2024-12-30 22:56:00|2065.57|2054.07|2065.66|2054.16|2065.66|2054.16|2065.54|2054.04|8
1735599370000|2024-12-30 22:56:10|2065.7|2054.2|2065.85|2054.35|2065.85|2054.35|2065.7|2054.2|6
1735599430000|2024-12-30 22:57:10|2065.81|2054.31|2065.06|2053.56|2065.81|2054.31|2065.06|2053.56|8
1735599440000|2024-12-30 22:57:20|2064.88|2053.38|2064.16|2052.66|2064.88|2053.38|2064.16|2052.66|16
1735599450000|2024-12-30 22:57:30|2064.18|2052.68|2065.21|2053.71|2065.21|2053.71|2064.18|2052.68|17
1735599460000|2024-12-30 22:57:40|2065.25|2053.75|2065.53|2054.03|2065.67|2054.17|2065.25|2053.75|18
1735599470000|2024-12-30 22:57:50|2065.43|2053.93|2065.43|2053.93|2065.43|2053.93|2065.43|2053.93|1
1735599480000|2024-12-30 22:58:00|2065.44|2053.94|2065.45|2053.95|2065.45|2053.95|2065.44|2053.94|2
1735599490000|2024-12-30 22:58:10|2064.92|2053.42|2064.76|2053.26|2065.11|2053.61|2064.76|2053.26|17
1735599500000|2024-12-30 22:58:20|2064.68|2053.18|2064.64|2053.14|2064.73|2053.23|2064.62|2053.12|9
1735599510000|2024-12-30 22:58:30|2064.63|2053.13|2064.65|2053.15|2064.65|2053.15|2064.63|2053.13|2
1735599520000|2024-12-30 22:58:40|2064.52|2053.02|2063|2051.5|2064.52|2053.02|2063|2051.5|15
1735599530000|2024-12-30 22:58:50|2062.99|2051.49|2062.75|2051.25|2063.03|2051.53|2062.75|2051.25|15
1735599540000|2024-12-30 22:59:00|2062.83|2051.33|2061.93|2050.43|2063.43|2051.93|2061.93|2050.43|20
1735599550000|2024-12-30 22:59:10|2061.92|2050.42|2060.78|2049.28|2061.92|2050.42|2060.78|2049.28|16
1735599560000|2024-12-30 22:59:20|2060.79|2049.29|2059.82|2048.32|2060.79|2049.29|2059.82|2048.32|16
1735599570000|2024-12-30 22:59:30|2059.78|2048.28|2057.18|2045.68|2059.78|2048.28|2057.18|2045.68|23
1735599580000|2024-12-30 22:59:40|2057.09|2045.59|2057.82|2046.32|2057.99|2046.49|2056.96|2045.46|17
1735599590000|2024-12-30 22:59:50|2057.79|2046.29|2058.08|2046.58|2058.08|2046.58|2057.75|2046.25|10
1735599600000|2024-12-30 23:00:00|2057.87|2046.37|2056.66|2045.16|2058.08|2046.58|2056.66|2045.16|14
1735599610000|2024-12-30 23:00:10|2056.48|2044.98|2055.93|2044.43|2056.48|2044.98|2055.93|2044.43|12
1735599620000|2024-12-30 23:00:20|2055.89|2044.39|2055.97|2044.47|2056.06|2044.56|2055.77|2044.27|10
1735599630000|2024-12-30 23:00:30|2055.93|2044.43|2053.28|2041.78|2055.93|2044.43|2053.25|2041.75|12
1735599640000|2024-12-30 23:00:40|2053.27|2041.77|2053.18|2041.68|2053.27|2041.77|2052.93|2041.43|13
1735599650000|2024-12-30 23:00:50|2053.22|2041.72|2054.71|2043.21|2054.77|2043.27|2053.22|2041.72|11
1735599660000|2024-12-30 23:01:00|2054.75|2043.25|2053.77|2042.27|2054.78|2043.28|2053.72|2042.22|17
1735599670000|2024-12-30 23:01:10|2053.72|2042.22|2053.18|2041.68|2053.72|2042.22|2052.99|2041.49|13
1735599680000|2024-12-30 23:01:20|2053.14|2041.64|2054.44|2042.94|2054.44|2042.94|2052.81|2041.31|16
1735599690000|2024-12-30 23:01:30|2054.48|2042.98|2054.31|2042.81|2054.55|2043.05|2054.31|2042.81|8
1735599700000|2024-12-30 23:01:40|2053.57|2042.07|2052.33|2040.83|2053.72|2042.22|2052.33|2040.83|17
1735599710000|2024-12-30 23:01:50|2052.6|2041.1|2051.94|2040.44|2052.6|2041.1|2051.94|2040.44|14
1735599720000|2024-12-30 23:02:00|2051.93|2040.43|2049.17|2037.67|2051.97|2040.47|2049.17|2037.67|17
1735599730000|2024-12-30 23:02:10|2049.18|2037.68|2050.2|2038.7|2050.91|2039.41|2049.16|2037.66|14
1735599740000|2024-12-30 23:02:20|2050.18|2038.68|2049.54|2038.04|2050.35|2038.85|2049.51|2038.01|17
1735599750000|2024-12-30 23:02:30|2049.5|2038|2049.3|2037.8|2049.51|2038.01|2049.3|2037.8|12
1735599760000|2024-12-30 23:02:40|2049.29|2037.79|2048.86|2037.36|2049.29|2037.79|2048.8|2037.3|13
1735599770000|2024-12-30 23:02:50|2049.24|2037.74|2049.76|2038.26|2049.76|2038.26|2049.23|2037.73|11
1735599780000|2024-12-30 23:03:00|2049.77|2038.27|2049.91|2038.41|2050.26|2038.76|2049.65|2038.15|16
1735599790000|2024-12-30 23:03:10|2049.96|2038.46|2050.93|2039.43|2050.94|2039.44|2049.96|2038.46|13
1735599800000|2024-12-30 23:03:20|2052.27|2040.77|2054.27|2042.77|2054.27|2042.77|2052.14|2040.64|22
1735599810000|2024-12-30 23:03:30|2054.28|2042.78|2052.86|2041.36|2054.28|2042.78|2052.47|2040.97|13
1735599820000|2024-12-30 23:03:40|2052.77|2041.27|2050.41|2038.91|2052.77|2041.27|2050.41|2038.91|8
1735599830000|2024-12-30 23:03:50|2050.46|2038.96|2051.07|2039.57|2051.07|2039.57|2050.46|2038.96|9
1735599840000|2024-12-30 23:04:00|2051.28|2039.78|2052.12|2040.62|2052.38|2040.88|2051.09|2039.59|18
1735599850000|2024-12-30 23:04:10|2051.61|2040.11|2051.43|2039.93|2051.61|2040.11|2051.23|2039.73|13
1735599860000|2024-12-30 23:04:20|2051.47|2039.97|2052.12|2040.62|2052.25|2040.75|2051.47|2039.97|15
1735599870000|2024-12-30 23:04:30|2052.13|2040.63|2050.2|2038.7|2052.13|2040.63|2050.15|2038.65|12
1735599880000|2024-12-30 23:04:40|2050.25|2038.75|2050.64|2039.14|2050.64|2039.14|2050.16|2038.66|12
1735599890000|2024-12-30 23:04:50|2050.68|2039.18|2050.85|2039.35|2050.91|2039.41|2050.59|2039.09|15
1735599900000|2024-12-30 23:05:00|2050.86|2039.36|2051.92|2040.42|2051.92|2040.42|2050.86|2039.36|14
1735599910000|2024-12-30 23:05:10|2052.2|2040.7|2047.18|2035.68|2052.2|2040.7|2047.18|2035.68|23
1735599920000|2024-12-30 23:05:20|2047.23|2035.73|2048.43|2036.93|2048.43|2036.93|2047.18|2035.68|17
1735599930000|2024-12-30 23:05:30|2048.78|2037.28|2049.22|2037.72|2049.22|2037.72|2048.36|2036.86|11
1735599940000|2024-12-30 23:05:40|2049.54|2038.04|2048.06|2036.56|2050.03|2038.53|2048.06|2036.56|18
1735599950000|2024-12-30 23:05:50|2048.01|2036.51|2047.36|2035.86|2048.01|2036.51|2047.12|2035.62|19
1735599960000|2024-12-30 23:06:00|2047.35|2035.85|2046.73|2035.23|2047.35|2035.85|2046.64|2035.14|15
1735599970000|2024-12-30 23:06:10|2046.98|2035.48|2047.7|2036.2|2047.71|2036.21|2046.98|2035.48|9
1735599980000|2024-12-30 23:06:20|2047.73|2036.23|2049.16|2037.66|2049.16|2037.66|2047.7|2036.2|15
1735599990000|2024-12-30 23:06:30|2049.21|2037.71|2050.52|2039.02|2050.52|2039.02|2049.21|2037.71|17
1735600000000|2024-12-30 23:06:40|2050.53|2039.03|2051.74|2040.24|2051.74|2040.24|2050.53|2039.03|14
1735600010000|2024-12-30 23:06:50|2051.78|2040.28|2048.94|2037.44|2051.78|2040.28|2048.94|2037.44|19
1735600020000|2024-12-30 23:07:00|2048.98|2037.48|2048.91|2037.41|2049.01|2037.51|2048.88|2037.38|15
1735600030000|2024-12-30 23:07:10|2048.89|2037.39|2048.45|2036.95|2048.89|2037.39|2048.45|2036.95|8
1735600040000|2024-12-30 23:07:20|2048.41|2036.91|2048.05|2036.55|2048.41|2036.91|2048.05|2036.55|5
1735600100000|2024-12-30 23:08:20|2045.64|2034.14|2045.75|2034.25|2045.75|2034.25|2045.64|2034.14|2
1735600110000|2024-12-30 23:08:30|2045.67|2034.17|2045.75|2034.25|2045.75|2034.25|2045.64|2034.14|9
1735600140000|2024-12-30 23:09:00|2046.86|2035.36|2047.86|2036.36|2047.86|2036.36|2046.86|2035.36|7
1735600150000|2024-12-30 23:09:10|2047.85|2036.35|2047.45|2035.95|2047.85|2036.35|2045.75|2034.25|14
1735600160000|2024-12-30 23:09:20|2047.43|2035.93|2045.75|2034.25|2047.43|2035.93|2045.75|2034.25|3
1735600180000|2024-12-30 23:09:40|2045.04|2033.54|2045.46|2033.96|2045.48|2033.98|2044.93|2033.43|7
1735600190000|2024-12-30 23:09:50|2045.35|2033.85|2045.53|2034.03|2045.55|2034.05|2045.25|2033.75|7
1735600200000|2024-12-30 23:10:00|2045.55|2034.05|2045.74|2034.24|2045.75|2034.25|2045.4|2033.9|20
1735600210000|2024-12-30 23:10:10|2045.71|2034.21|2047.38|2035.88|2047.38|2035.88|2045.71|2034.21|7
1735600220000|2024-12-30 23:10:20|2047.55|2036.05|2048.02|2036.52|2048.74|2037.24|2047.53|2036.03|17
1735600230000|2024-12-30 23:10:30|2047.64|2036.14|2047.58|2036.08|2047.64|2036.14|2047.36|2035.86|12
1735600240000|2024-12-30 23:10:40|2047.55|2036.05|2046.89|2035.39|2047.55|2036.05|2046.77|2035.27|15
1735600250000|2024-12-30 23:10:50|2047.02|2035.52|2046.78|2035.28|2047.13|2035.63|2046.24|2034.74|21
1735600260000|2024-12-30 23:11:00|2047.49|2035.99|2047.49|2035.99|2047.49|2035.99|2047.49|2035.99|1
1735600270000|2024-12-30 23:11:10|2047.54|2036.04|2049.18|2037.68|2049.18|2037.68|2047.54|2036.04|18
1735600280000|2024-12-30 23:11:20|2048.78|2037.28|2050.09|2038.59|2050.27|2038.77|2048.78|2037.28|27
1735600290000|2024-12-30 23:11:30|2050.13|2038.63|2051.09|2039.59|2051.14|2039.64|2049.94|2038.44|25
1735600300000|2024-12-30 23:11:40|2050.25|2038.75|2051.33|2039.83|2051.38|2039.88|2050.05|2038.55|21
1735600310000|2024-12-30 23:11:50|2051.37|2039.87|2051.16|2039.66|2051.55|2040.05|2050.75|2039.25|17
1735600320000|2024-12-30 23:12:00|2051.43|2039.93|2053.4|2041.9|2053.41|2041.91|2051.43|2039.93|28
1735600330000|2024-12-30 23:12:10|2053.41|2041.91|2051.39|2039.89|2053.41|2041.91|2050.56|2039.06|20
1735600340000|2024-12-30 23:12:20|2051.33|2039.83|2051.75|2040.25|2052.39|2040.89|2051.07|2039.57|25
1735600350000|2024-12-30 23:12:30|2051.91|2040.41|2050.74|2039.24|2051.96|2040.46|2050.62|2039.12|28
1735600360000|2024-12-30 23:12:40|2050.84|2039.34|2050.18|2038.68|2050.88|2039.38|2050.15|2038.65|22
1735600370000|2024-12-30 23:12:50|2050.24|2038.74|2050.99|2039.49|2050.99|2039.49|2049.93|2038.43|22
1735600380000|2024-12-30 23:13:00|2051|2039.5|2050.96|2039.46|2051.55|2040.05|2050.41|2038.91|18
1735600390000|2024-12-30 23:13:10|2051.06|2039.56|2052.04|2040.54|2052.05|2040.55|2050.91|2039.41|22
1735600400000|2024-12-30 23:13:20|2052.03|2040.53|2050.15|2038.65|2052.33|2040.83|2049.91|2038.41|26
1735600410000|2024-12-30 23:13:30|2050.16|2038.66|2051.81|2040.31|2051.91|2040.41|2050.16|2038.66|24
1735600420000|2024-12-30 23:13:40|2051.85|2040.35|2051.4|2039.9|2052.51|2041.01|2051.4|2039.9|15
1735600430000|2024-12-30 23:13:50|2051.19|2039.69|2051.31|2039.81|2051.56|2040.06|2051.19|2039.69|20
1735600440000|2024-12-30 23:14:00|2051.4|2039.9|2051.45|2039.95|2051.52|2040.02|2051.31|2039.81|14
1735600450000|2024-12-30 23:14:10|2051.46|2039.96|2051.96|2040.46|2052.1|2040.6|2051.45|2039.95|14
1735600460000|2024-12-30 23:14:20|2051.97|2040.47|2052.21|2040.71|2052.21|2040.71|2051.83|2040.33|16
1735600470000|2024-12-30 23:14:30|2052.22|2040.72|2051.75|2040.25|2052.38|2040.88|2051.67|2040.17|14
1735600480000|2024-12-30 23:14:40|2051.76|2040.26|2051.86|2040.36|2051.89|2040.39|2051.74|2040.24|17
1735600490000|2024-12-30 23:14:50|2051.95|2040.45|2052.32|2040.82|2052.42|2040.92|2051.95|2040.45|20
1735600500000|2024-12-30 23:15:00|2052.22|2040.72|2052.48|2040.98|2052.48|2040.98|2051.47|2039.97|19
1735600510000|2024-12-30 23:15:10|2052.49|2040.99|2054.03|2042.53|2054.03|2042.53|2052.49|2040.99|20
1735600520000|2024-12-30 23:15:20|2053.94|2042.44|2053.79|2042.29|2054.61|2043.11|2053.69|2042.19|21
1735600530000|2024-12-30 23:15:30|2053.44|2041.94|2053.79|2042.29|2053.99|2042.49|2053.44|2041.94|13
1735600540000|2024-12-30 23:15:40|2053.69|2042.19|2053.9|2042.4|2054.03|2042.53|2053.64|2042.14|19
1735600550000|2024-12-30 23:15:50|2053.96|2042.46|2054|2042.5|2054.09|2042.59|2053.73|2042.23|22
1735600560000|2024-12-30 23:16:00|2053.82|2042.32|2053.88|2042.38|2053.93|2042.43|2052.9|2041.4|18
1735600570000|2024-12-30 23:16:10|2053.82|2042.32|2052.1|2040.6|2053.86|2042.36|2051.73|2040.23|22
1735600580000|2024-12-30 23:16:20|2052.2|2040.7|2051.08|2039.58|2052.22|2040.72|2050.59|2039.09|29
1735600590000|2024-12-30 23:16:30|2050.97|2039.47|2050.39|2038.89|2051.08|2039.58|2049.98|2038.48|19
1735600600000|2024-12-30 23:16:40|2050.4|2038.9|2050.36|2038.86|2050.54|2039.04|2050.24|2038.74|20
1735600610000|2024-12-30 23:16:50|2050.27|2038.77|2049.73|2038.23|2050.27|2038.77|2049.73|2038.23|20
1735600620000|2024-12-30 23:17:00|2049.86|2038.36|2049.58|2038.08|2050.67|2039.17|2049.41|2037.91|25
1735600630000|2024-12-30 23:17:10|2049.98|2038.48|2048.99|2037.49|2050.05|2038.55|2048.8|2037.3|20
1735600640000|2024-12-30 23:17:20|2049.04|2037.54|2048.81|2037.31|2049.31|2037.81|2048.73|2037.23|17
1735600650000|2024-12-30 23:17:30|2048.86|2037.36|2049.29|2037.79|2050.11|2038.61|2048.83|2037.33|23
1735600660000|2024-12-30 23:17:40|2049.2|2037.7|2049.64|2038.14|2049.7|2038.2|2048.95|2037.45|25
1735600670000|2024-12-30 23:17:50|2049.44|2037.94|2050.87|2039.37|2050.95|2039.45|2049.44|2037.94|24
1735600680000|2024-12-30 23:18:00|2050.92|2039.42|2050.31|2038.81|2050.99|2039.49|2050.03|2038.53|25
1735600690000|2024-12-30 23:18:10|2050.11|2038.61|2050.25|2038.75|2050.25|2038.75|2048.75|2037.25|23
1735600700000|2024-12-30 23:18:20|2050.3|2038.8|2051.03|2039.53|2051.03|2039.53|2049.59|2038.09|24
1735600710000|2024-12-30 23:18:30|2050.9|2039.4|2051.13|2039.63|2051.15|2039.65|2050.9|2039.4|11
1735600720000|2024-12-30 23:18:40|2051.76|2040.26|2051.81|2040.31|2052.43|2040.93|2051.7|2040.2|21
1735600730000|2024-12-30 23:18:50|2051.37|2039.87|2051.9|2040.4|2051.94|2040.44|2051.37|2039.87|19
1735600740000|2024-12-30 23:19:00|2051.92|2040.42|2052.53|2041.03|2052.53|2041.03|2051.9|2040.4|22
1735600750000|2024-12-30 23:19:10|2052.61|2041.11|2052.15|2040.65|2052.61|2041.11|2052.03|2040.53|19
1735600760000|2024-12-30 23:19:20|2052.13|2040.63|2052.39|2040.89|2052.4|2040.9|2052|2040.5|16
1735600770000|2024-12-30 23:19:30|2052.5|2041|2053.46|2041.96|2053.46|2041.96|2052.5|2041|17
1735600780000|2024-12-30 23:19:40|2053.41|2041.91|2052.96|2041.46|2053.46|2041.96|2052.83|2041.33|12
1735600790000|2024-12-30 23:19:50|2052.87|2041.37|2053.07|2041.57|2053.19|2041.69|2052.87|2041.37|18
1735600800000|2024-12-30 23:20:00|2053.39|2041.89|2053.27|2041.77|2054.66|2043.16|2053.19|2041.69|27
1735600810000|2024-12-30 23:20:10|2053.13|2041.63|2054.61|2043.11|2054.88|2043.38|2053.12|2041.62|28
1735600820000|2024-12-30 23:20:20|2054.55|2043.05|2056.22|2044.72|2056.22|2044.72|2054.46|2042.96|28
1735600830000|2024-12-30 23:20:30|2055.92|2044.42|2057.5|2046|2057.5|2046|2055.87|2044.37|34
1735600840000|2024-12-30 23:20:40|2057.37|2045.87|2056.93|2045.43|2057.49|2045.99|2056.14|2044.64|20
1735600850000|2024-12-30 23:20:50|2056.96|2045.46|2056.86|2045.36|2056.99|2045.49|2056.55|2045.05|21
1735600860000|2024-12-30 23:21:00|2056.82|2045.32|2056.72|2045.22|2056.82|2045.32|2056|2044.5|23
1735600870000|2024-12-30 23:21:10|2056.87|2045.37|2055.92|2044.42|2056.87|2045.37|2055.53|2044.03|20
1735600880000|2024-12-30 23:21:20|2056.6|2045.1|2055.86|2044.36|2056.82|2045.32|2055.7|2044.2|23
1735600890000|2024-12-30 23:21:30|2055.88|2044.38|2056.24|2044.74|2056.34|2044.84|2055.88|2044.38|14
1735600900000|2024-12-30 23:21:40|2056.13|2044.63|2055.35|2043.85|2056.13|2044.63|2054.99|2043.49|23
1735600910000|2024-12-30 23:21:50|2055.4|2043.9|2055.33|2043.83|2055.46|2043.96|2055|2043.5|20
1735600920000|2024-12-30 23:22:00|2055.23|2043.73|2055.49|2043.99|2055.7|2044.2|2054.64|2043.14|23
1735600930000|2024-12-30 23:22:10|2055.47|2043.97|2055.15|2043.65|2055.87|2044.37|2055.11|2043.61|18
1735600940000|2024-12-30 23:22:20|2055.18|2043.68|2054.07|2042.57|2055.19|2043.69|2053.78|2042.28|34
1735600950000|2024-12-30 23:22:30|2054.08|2042.58|2053.4|2041.9|2054.08|2042.58|2053.07|2041.57|17
1735600960000|2024-12-30 23:22:40|2053.41|2041.91|2053.03|2041.53|2053.42|2041.92|2053.03|2041.53|16
1735600970000|2024-12-30 23:22:50|2053.06|2041.56|2053.48|2041.98|2053.55|2042.05|2053.06|2041.56|17
1735600980000|2024-12-30 23:23:00|2053.27|2041.77|2054.05|2042.55|2054.08|2042.58|2053.23|2041.73|21
1735600990000|2024-12-30 23:23:10|2054.11|2042.61|2053.91|2042.41|2054.15|2042.65|2053.68|2042.18|31
1735601000000|2024-12-30 23:23:20|2053.89|2042.39|2053.77|2042.27|2054.1|2042.6|2053.6|2042.1|26
1735601010000|2024-12-30 23:23:30|2053.27|2041.77|2053.06|2041.56|2053.43|2041.93|2052.78|2041.28|32
1735601020000|2024-12-30 23:23:40|2053.16|2041.66|2053.3|2041.8|2053.3|2041.8|2053.06|2041.56|11
1735601030000|2024-12-30 23:23:50|2053.33|2041.83|2053.4|2041.9|2053.4|2041.9|2053.33|2041.83|11
1735601040000|2024-12-30 23:24:00|2053.34|2041.84|2054.01|2042.51|2054.15|2042.65|2053.33|2041.83|27
1735601050000|2024-12-30 23:24:10|2054.06|2042.56|2053.71|2042.21|2054.07|2042.57|2053.26|2041.76|26
1735601060000|2024-12-30 23:24:20|2053.91|2042.41|2054.72|2043.22|2054.72|2043.22|2053.91|2042.41|20
1735601070000|2024-12-30 23:24:30|2054.73|2043.23|2055.18|2043.68|2055.18|2043.68|2054.56|2043.06|28
1735601080000|2024-12-30 23:24:40|2055.17|2043.67|2055.49|2043.99|2055.6|2044.1|2055.14|2043.64|22
1735601090000|2024-12-30 23:24:50|2055.31|2043.81|2054.13|2042.63|2055.46|2043.96|2053.99|2042.49|18
1735601100000|2024-12-30 23:25:00|2054.18|2042.68|2054.5|2043|2054.53|2043.03|2054.13|2042.63|20
1735601110000|2024-12-30 23:25:10|2054.55|2043.05|2056.86|2045.36|2056.86|2045.36|2054.55|2043.05|30
1735601120000|2024-12-30 23:25:20|2056.65|2045.15|2056.22|2044.72|2056.65|2045.15|2055.96|2044.46|25
1735601130000|2024-12-30 23:25:30|2056.19|2044.69|2056.95|2045.45|2056.95|2045.45|2056.19|2044.69|18
1735601140000|2024-12-30 23:25:40|2057.15|2045.65|2056.3|2044.8|2057.15|2045.65|2056.3|2044.8|19
1735601150000|2024-12-30 23:25:50|2056.26|2044.76|2055.96|2044.46|2056.26|2044.76|2055.8|2044.3|16
1735601160000|2024-12-30 23:26:00|2055.98|2044.48|2056.69|2045.19|2056.86|2045.36|2055.4|2043.9|36
1735601170000|2024-12-30 23:26:10|2056.73|2045.23|2056.84|2045.34|2057.04|2045.54|2056.55|2045.05|18
1735601180000|2024-12-30 23:26:20|2056.83|2045.33|2056.67|2045.17|2056.95|2045.45|2056.67|2045.17|20
1735601190000|2024-12-30 23:26:30|2056.58|2045.08|2056.71|2045.21|2057.11|2045.61|2056.56|2045.06|20
1735601200000|2024-12-30 23:26:40|2056.76|2045.26|2057.15|2045.65|2057.52|2046.02|2056.76|2045.26|15
1735601210000|2024-12-30 23:26:50|2057.11|2045.61|2056.64|2045.14|2057.11|2045.61|2056.55|2045.05|10
1735601220000|2024-12-30 23:27:00|2056.53|2045.03|2056.22|2044.72|2056.72|2045.22|2056.19|2044.69|22
1735601230000|2024-12-30 23:27:10|2056.23|2044.73|2056.28|2044.78|2056.5|2045|2056.23|2044.73|20
1735601240000|2024-12-30 23:27:20|2056.31|2044.81|2055.08|2043.58|2056.31|2044.81|2055.05|2043.55|20
1735601250000|2024-12-30 23:27:30|2055.11|2043.61|2055.23|2043.73|2055.28|2043.78|2055.11|2043.61|6
1735601290000|2024-12-30 23:28:10|2056.04|2044.54|2056.54|2045.04|2056.85|2045.35|2056.04|2044.54|6
1735601300000|2024-12-30 23:28:20|2056.43|2044.93|2055.91|2044.41|2056.43|2044.93|2055.91|2044.41|23
1735601310000|2024-12-30 23:28:30|2055.86|2044.36|2056.16|2044.66|2056.2|2044.7|2055.86|2044.36|16
1735601320000|2024-12-30 23:28:40|2056.12|2044.62|2056.14|2044.64|2056.36|2044.86|2056.12|2044.62|22
1735601330000|2024-12-30 23:28:50|2056.18|2044.68|2055.48|2043.98|2056.18|2044.68|2055.34|2043.84|21
1735601340000|2024-12-30 23:29:00|2055.45|2043.95|2055.46|2043.96|2055.54|2044.04|2055.26|2043.76|17
1735601350000|2024-12-30 23:29:10|2055.48|2043.98|2055.93|2044.43|2055.93|2044.43|2055.46|2043.96|17
1735601360000|2024-12-30 23:29:20|2055.98|2044.48|2055.85|2044.35|2056.08|2044.58|2055.85|2044.35|10
1735601370000|2024-12-30 23:29:30|2055.79|2044.29|2055.01|2043.51|2055.85|2044.35|2055.01|2043.51|21
1735601380000|2024-12-30 23:29:40|2055.06|2043.56|2055.09|2043.59|2055.19|2043.69|2055.06|2043.56|11
1735601390000|2024-12-30 23:29:50|2055.08|2043.58|2055.22|2043.72|2055.24|2043.74|2055.03|2043.53|23
1735601400000|2024-12-30 23:30:00|2055.26|2043.76|2055.4|2043.9|2056.13|2044.63|2055.26|2043.76|30
1735601410000|2024-12-30 23:30:10|2055.43|2043.93|2055.96|2044.46|2055.96|2044.46|2055.4|2043.9|26
1735601420000|2024-12-30 23:30:20|2056.28|2044.78|2056.5|2045|2056.69|2045.19|2056.11|2044.61|26
1735601430000|2024-12-30 23:30:30|2056.54|2045.04|2056.12|2044.62|2056.85|2045.35|2056.04|2044.54|17
1735601440000|2024-12-30 23:30:40|2056.15|2044.65|2056.85|2045.35|2056.85|2045.35|2056.15|2044.65|15
1735601460000|2024-12-30 23:31:00|2057.36|2045.86|2057.21|2045.71|2057.52|2046.02|2057.08|2045.58|15
1735601470000|2024-12-30 23:31:10|2057.12|2045.62|2057.3|2045.8|2057.3|2045.8|2056.17|2044.67|23
1735601480000|2024-12-30 23:31:20|2057.59|2046.09|2059.18|2047.68|2059.18|2047.68|2057.59|2046.09|28
1735601490000|2024-12-30 23:31:30|2059.05|2047.55|2059.75|2048.25|2060.1|2048.6|2059.05|2047.55|27
1735601500000|2024-12-30 23:31:40|2059.73|2048.23|2059.04|2047.54|2059.87|2048.37|2059.03|2047.53|13
1735601510000|2024-12-30 23:31:50|2058.99|2047.49|2060.54|2049.04|2060.54|2049.04|2058.75|2047.25|29
1735601520000|2024-12-30 23:32:00|2060.78|2049.28|2060.55|2049.05|2061.69|2050.19|2060.55|2049.05|18
1735601530000|2024-12-30 23:32:10|2060.51|2049.01|2060.3|2048.8|2060.68|2049.18|2060.15|2048.65|19
1735601540000|2024-12-30 23:32:20|2060.35|2048.85|2059.56|2048.06|2060.6|2049.1|2059.54|2048.04|22
1735601550000|2024-12-30 23:32:30|2059.24|2047.74|2059.41|2047.91|2059.47|2047.97|2058.86|2047.36|22
1735601560000|2024-12-30 23:32:40|2059.51|2048.01|2060.41|2048.91|2060.58|2049.08|2059.51|2048.01|28
1735601570000|2024-12-30 23:32:50|2060.36|2048.86|2060.44|2048.94|2060.8|2049.3|2060.22|2048.72|22
1735601580000|2024-12-30 23:33:00|2060.55|2049.05|2061.03|2049.53|2061.03|2049.53|2060.55|2049.05|18
1735601600000|2024-12-30 23:33:20|2061.52|2050.02|2062.01|2050.51|2062.01|2050.51|2061.52|2050.02|2
1735601620000|2024-12-30 23:33:40|2061.82|2050.32|2062.01|2050.51|2062.01|2050.51|2061.79|2050.29|13
1735601630000|2024-12-30 23:33:50|2061.9|2050.4|2062.01|2050.51|2062.01|2050.51|2061.9|2050.4|4
1735601640000|2024-12-30 23:34:00|2061.91|2050.41|2062.01|2050.51|2062.01|2050.51|2061.91|2050.41|14
1735601660000|2024-12-30 23:34:20|2062|2050.5|2059.98|2048.48|2062|2050.5|2059.98|2048.48|9
1735601670000|2024-12-30 23:34:30|2060.01|2048.51|2060.19|2048.69|2060.82|2049.32|2060.01|2048.51|28
1735601680000|2024-12-30 23:34:40|2060.25|2048.75|2060.85|2049.35|2060.85|2049.35|2060.18|2048.68|19
1735601690000|2024-12-30 23:34:50|2060.97|2049.47|2061.54|2050.04|2061.75|2050.25|2060.97|2049.47|27
1735601700000|2024-12-30 23:35:00|2061.55|2050.05|2061.88|2050.38|2061.91|2050.41|2061.55|2050.05|19
1735601710000|2024-12-30 23:35:10|2061.92|2050.42|2061.89|2050.39|2061.97|2050.47|2061.87|2050.37|11
1735601720000|2024-12-30 23:35:20|2061.85|2050.35|2060.46|2048.96|2061.91|2050.41|2060.46|2048.96|18
1735601730000|2024-12-30 23:35:30|2060.54|2049.04|2061.25|2049.75|2061.25|2049.75|2060.54|2049.04|24
1735601740000|2024-12-30 23:35:40|2061.21|2049.71|2060.84|2049.34|2061.25|2049.75|2060.84|2049.34|11
1735601750000|2024-12-30 23:35:50|2060.99|2049.49|2060.64|2049.14|2060.99|2049.49|2060.08|2048.58|19
1735601760000|2024-12-30 23:36:00|2060.67|2049.17|2060.02|2048.52|2061.11|2049.61|2060.02|2048.52|20
1735601770000|2024-12-30 23:36:10|2061.22|2049.72|2061.29|2049.79|2061.34|2049.84|2061.22|2049.72|11
1735601780000|2024-12-30 23:36:20|2061.34|2049.84|2061.24|2049.74|2061.34|2049.84|2061.24|2049.74|11
1735601790000|2024-12-30 23:36:30|2061.22|2049.72|2061.41|2049.91|2061.49|2049.99|2061.22|2049.72|13
1735601800000|2024-12-30 23:36:40|2061.37|2049.87|2061.85|2050.35|2061.87|2050.37|2060.75|2049.25|10
1735601830000|2024-12-30 23:37:10|2060.92|2049.42|2058.22|2046.72|2060.92|2049.42|2058.19|2046.69|12
1735601840000|2024-12-30 23:37:20|2058.28|2046.78|2058.23|2046.73|2058.41|2046.91|2058.22|2046.72|27
1735601850000|2024-12-30 23:37:30|2058.89|2047.39|2058.97|2047.47|2059.36|2047.86|2058.89|2047.39|12
1735601870000|2024-12-30 23:37:50|2060.11|2048.61|2060.49|2048.99|2060.92|2049.42|2060.08|2048.58|15
1735601880000|2024-12-30 23:38:00|2060.39|2048.89|2061.65|2050.15|2061.73|2050.23|2060.39|2048.89|17
1735601890000|2024-12-30 23:38:10|2061.71|2050.21|2062.25|2050.75|2062.31|2050.81|2060.93|2049.43|24
1735601900000|2024-12-30 23:38:20|2062.28|2050.78|2061.97|2050.47|2062.46|2050.96|2061.97|2050.47|32
1735601910000|2024-12-30 23:38:30|2061.92|2050.42|2062.04|2050.54|2062.15|2050.65|2061.84|2050.34|20
1735601920000|2024-12-30 23:38:40|2062.1|2050.6|2062.14|2050.64|2063.09|2051.59|2062.1|2050.6|24
1735601930000|2024-12-30 23:38:50|2062.35|2050.85|2062.14|2050.64|2062.35|2050.85|2062.02|2050.52|27
1735601940000|2024-12-30 23:39:00|2062.2|2050.7|2062.16|2050.66|2062.37|2050.87|2061.46|2049.96|29
1735601950000|2024-12-30 23:39:10|2062.19|2050.69|2063.3|2051.8|2063.3|2051.8|2061.94|2050.44|23
1735601960000|2024-12-30 23:39:20|2063.16|2051.66|2063.52|2052.02|2063.52|2052.02|2063.16|2051.66|22
1735601970000|2024-12-30 23:39:30|2063.51|2052.01|2063.46|2051.96|2063.54|2052.04|2063.04|2051.54|24
1735601980000|2024-12-30 23:39:40|2063.48|2051.98|2062.38|2050.88|2063.54|2052.04|2062.36|2050.86|18
1735601990000|2024-12-30 23:39:50|2062.42|2050.92|2062.46|2050.96|2062.53|2051.03|2062.29|2050.79|25
1735602000000|2024-12-30 23:40:00|2062.49|2050.99|2061.73|2050.23|2062.58|2051.08|2061.73|2050.23|24
1735602010000|2024-12-30 23:40:10|2061.6|2050.1|2063.9|2052.4|2064.02|2052.52|2061.6|2050.1|32
1735602020000|2024-12-30 23:40:20|2064.04|2052.54|2064.37|2052.87|2064.37|2052.87|2064.02|2052.52|24
1735602030000|2024-12-30 23:40:30|2064.06|2052.56|2064.74|2053.24|2064.74|2053.24|2064.06|2052.56|18
1735602040000|2024-12-30 23:40:40|2064.84|2053.34|2065.31|2053.81|2065.88|2054.38|2064.84|2053.34|21
1735602050000|2024-12-30 23:40:50|2065.3|2053.8|2065.57|2054.07|2066.17|2054.67|2065.02|2053.52|22
1735602060000|2024-12-30 23:41:00|2065.51|2054.01|2065.72|2054.22|2065.78|2054.28|2065.27|2053.77|22
1735602070000|2024-12-30 23:41:10|2065.75|2054.25|2065.16|2053.66|2065.75|2054.25|2064.81|2053.31|16
1735602110000|2024-12-30 23:41:50|2065.2|2053.7|2065.52|2054.02|2065.77|2054.27|2065.2|2053.7|18
1735602120000|2024-12-30 23:42:00|2065.54|2054.04|2065.48|2053.98|2065.85|2054.35|2065.39|2053.89|30
1735602130000|2024-12-30 23:42:10|2065.42|2053.92|2065.3|2053.8|2065.52|2054.02|2065.3|2053.8|22
1735602140000|2024-12-30 23:42:20|2065.16|2053.66|2065.16|2053.66|2065.16|2053.66|2065.16|2053.66|1
1735602150000|2024-12-30 23:42:30|2064.02|2052.52|2062.19|2050.69|2064.02|2052.52|2062.19|2050.69|22
1735602160000|2024-12-30 23:42:40|2061.56|2050.06|2060.63|2049.13|2061.56|2050.06|2060.29|2048.79|24
1735602170000|2024-12-30 23:42:50|2060.74|2049.24|2061.02|2049.52|2061.16|2049.66|2060.58|2049.08|29
1735602180000|2024-12-30 23:43:00|2061.12|2049.62|2062.43|2050.93|2062.47|2050.97|2061.12|2049.62|29
1735602190000|2024-12-30 23:43:10|2062.42|2050.92|2063.18|2051.68|2063.18|2051.68|2062.42|2050.92|28
1735602200000|2024-12-30 23:43:20|2063.08|2051.58|2061.94|2050.44|2063.19|2051.69|2061.79|2050.29|20
1735602210000|2024-12-30 23:43:30|2062|2050.5|2062.05|2050.55|2062.18|2050.68|2061.81|2050.31|20
1735602220000|2024-12-30 23:43:40|2062.14|2050.64|2061.95|2050.45|2062.18|2050.68|2061.95|2050.45|13
1735602230000|2024-12-30 23:43:50|2062|2050.5|2062.36|2050.86|2062.49|2050.99|2061.95|2050.45|26
1735602240000|2024-12-30 23:44:00|2062.35|2050.85|2063.32|2051.82|2063.32|2051.82|2062.29|2050.79|27
1735602250000|2024-12-30 23:44:10|2063.22|2051.72|2063.23|2051.73|2063.5|2052|2063.12|2051.62|28
1735602260000|2024-12-30 23:44:20|2063.18|2051.68|2063.45|2051.95|2063.45|2051.95|2063.02|2051.52|23
1735602270000|2024-12-30 23:44:30|2063.49|2051.99|2063.35|2051.85|2063.6|2052.1|2063.22|2051.72|23
1735602280000|2024-12-30 23:44:40|2063.38|2051.88|2063.14|2051.64|2063.38|2051.88|2063.09|2051.59|29
1735602290000|2024-12-30 23:44:50|2063.12|2051.62|2063.14|2051.64|2063.26|2051.76|2063.02|2051.52|22
1735602300000|2024-12-30 23:45:00|2063.25|2051.75|2061.99|2050.49|2063.25|2051.75|2061.99|2050.49|30
1735602310000|2024-12-30 23:45:10|2062|2050.5|2060.7|2049.2|2062.27|2050.77|2060.6|2049.1|32
1735602320000|2024-12-30 23:45:20|2060.54|2049.04|2059.42|2047.92|2060.57|2049.07|2059.29|2047.79|30
1735602330000|2024-12-30 23:45:30|2059.28|2047.78|2059.67|2048.17|2059.7|2048.2|2059.28|2047.78|19
1735602340000|2024-12-30 23:45:40|2059.64|2048.14|2059.59|2048.09|2059.69|2048.19|2059.5|2048|22
1735602350000|2024-12-30 23:45:50|2059.54|2048.04|2059.63|2048.13|2059.63|2048.13|2059.25|2047.75|29
1735602360000|2024-12-30 23:46:00|2059.84|2048.34|2061.34|2049.84|2061.58|2050.08|2059.84|2048.34|27
1735602370000|2024-12-30 23:46:10|2061.11|2049.61|2060.2|2048.7|2061.14|2049.64|2059.75|2048.25|30
1735602380000|2024-12-30 23:46:20|2060.21|2048.71|2058.57|2047.07|2060.21|2048.71|2058.57|2047.07|28
1735602390000|2024-12-30 23:46:30|2058.59|2047.09|2059.51|2048.01|2059.95|2048.45|2058.59|2047.09|18
1735602400000|2024-12-30 23:46:40|2059.61|2048.11|2058.94|2047.44|2059.61|2048.11|2058.94|2047.44|19
1735602410000|2024-12-30 23:46:50|2058.93|2047.43|2058.81|2047.31|2059.02|2047.52|2058.76|2047.26|20
1735602420000|2024-12-30 23:47:00|2058.82|2047.32|2057.25|2045.75|2058.85|2047.35|2057.14|2045.64|21
1735602430000|2024-12-30 23:47:10|2057.22|2045.72|2057.53|2046.03|2057.53|2046.03|2056.97|2045.47|27
1735602440000|2024-12-30 23:47:20|2057.77|2046.27|2057.62|2046.12|2058.27|2046.77|2057.56|2046.06|19
1735602450000|2024-12-30 23:47:30|2057.63|2046.13|2057.32|2045.82|2057.63|2046.13|2057.12|2045.62|17
1735602460000|2024-12-30 23:47:40|2057.31|2045.81|2057.37|2045.87|2057.54|2046.04|2057.3|2045.8|25
1735602470000|2024-12-30 23:47:50|2057.39|2045.89|2057.92|2046.42|2058.09|2046.59|2057.39|2045.89|22
1735602480000|2024-12-30 23:48:00|2057.93|2046.43|2059.66|2048.16|2059.67|2048.17|2057.9|2046.4|26
1735602490000|2024-12-30 23:48:10|2059.89|2048.39|2060.14|2048.64|2060.24|2048.74|2059.72|2048.22|30
1735602500000|2024-12-30 23:48:20|2060.17|2048.67|2059.67|2048.17|2060.22|2048.72|2059.39|2047.89|24
1735602510000|2024-12-30 23:48:30|2059.61|2048.11|2059.48|2047.98|2059.66|2048.16|2059.42|2047.92|20
1735602520000|2024-12-30 23:48:40|2059.26|2047.76|2058.86|2047.36|2059.33|2047.83|2058.45|2046.95|20
1735602530000|2024-12-30 23:48:50|2058.87|2047.37|2059.01|2047.51|2059.5|2048|2058.84|2047.34|28
1735602540000|2024-12-30 23:49:00|2059.09|2047.59|2060.22|2048.72|2060.42|2048.92|2059.09|2047.59|22
1735602550000|2024-12-30 23:49:10|2059.94|2048.44|2059.27|2047.77|2059.94|2048.44|2059.13|2047.63|23
1735602560000|2024-12-30 23:49:20|2059.3|2047.8|2059.25|2047.75|2059.62|2048.12|2059.06|2047.56|22
1735602570000|2024-12-30 23:49:30|2059.26|2047.76|2060.32|2048.82|2060.32|2048.82|2059.26|2047.76|16
1735602580000|2024-12-30 23:49:40|2060.15|2048.65|2059.42|2047.92|2060.23|2048.73|2059.34|2047.84|16
1735602590000|2024-12-30 23:49:50|2059.38|2047.88|2059.5|2048|2059.55|2048.05|2059.07|2047.57|27
1735602600000|2024-12-30 23:50:00|2059.54|2048.04|2060.16|2048.66|2060.22|2048.72|2059.54|2048.04|26
1735602610000|2024-12-30 23:50:10|2060.14|2048.64|2060.37|2048.87|2060.47|2048.97|2059.97|2048.47|21
1735602620000|2024-12-30 23:50:20|2060.38|2048.88|2059.57|2048.07|2060.56|2049.06|2059.57|2048.07|27
1735602630000|2024-12-30 23:50:30|2059.77|2048.27|2060.68|2049.18|2060.68|2049.18|2059.65|2048.15|22
1735602640000|2024-12-30 23:50:40|2060.61|2049.11|2060.65|2049.15|2061.01|2049.51|2060.36|2048.86|17
1735602650000|2024-12-30 23:50:50|2060.69|2049.19|2061.1|2049.6|2061.15|2049.65|2060.65|2049.15|21
1735602660000|2024-12-30 23:51:00|2061.05|2049.55|2061.27|2049.77|2061.27|2049.77|2060.95|2049.45|22
1735602670000|2024-12-30 23:51:10|2061.28|2049.78|2060.61|2049.11|2061.33|2049.83|2060.52|2049.02|23
1735602680000|2024-12-30 23:51:20|2060.35|2048.85|2060.51|2049.01|2060.8|2049.3|2060.35|2048.85|26
1735602690000|2024-12-30 23:51:30|2060.54|2049.04|2060.11|2048.61|2060.62|2049.12|2060.11|2048.61|22
1735602700000|2024-12-30 23:51:40|2060.16|2048.66|2060.59|2049.09|2060.68|2049.18|2060.16|2048.66|18
1735602710000|2024-12-30 23:51:50|2060.71|2049.21|2059.31|2047.81|2060.75|2049.25|2059.27|2047.77|23
1735602720000|2024-12-30 23:52:00|2059.36|2047.86|2059.54|2048.04|2059.64|2048.14|2059.31|2047.81|28
1735602730000|2024-12-30 23:52:10|2059.57|2048.07|2059.81|2048.31|2059.96|2048.46|2059.29|2047.79|23
1735602740000|2024-12-30 23:52:20|2059.74|2048.24|2061.19|2049.69|2061.2|2049.7|2059.72|2048.22|24
1735602750000|2024-12-30 23:52:30|2061.3|2049.8|2061.35|2049.85|2061.43|2049.93|2061.03|2049.53|20
1735602760000|2024-12-30 23:52:40|2061.41|2049.91|2061.37|2049.87|2061.6|2050.1|2061.13|2049.63|22
1735602770000|2024-12-30 23:52:50|2061.45|2049.95|2061.96|2050.46|2062.41|2050.91|2061.45|2049.95|23
1735602780000|2024-12-30 23:53:00|2061.88|2050.38|2061.59|2050.09|2061.91|2050.41|2061.57|2050.07|18
1735602790000|2024-12-30 23:53:10|2061.62|2050.12|2061.97|2050.47|2062.04|2050.54|2061.52|2050.02|24
1735602800000|2024-12-30 23:53:20|2062.21|2050.71|2061.29|2049.79|2062.21|2050.71|2061.15|2049.65|24
1735602810000|2024-12-30 23:53:30|2061.32|2049.82|2060.69|2049.19|2061.32|2049.82|2060.61|2049.11|25
1735602820000|2024-12-30 23:53:40|2060.68|2049.18|2060.53|2049.03|2061.1|2049.6|2060.46|2048.96|25
1735602830000|2024-12-30 23:53:50|2060.62|2049.12|2060.83|2049.33|2060.98|2049.48|2060.62|2049.12|21
1735602840000|2024-12-30 23:54:00|2060.81|2049.31|2061.24|2049.74|2061.33|2049.83|2060.81|2049.31|16
1735602850000|2024-12-30 23:54:10|2061.2|2049.7|2061.28|2049.78|2061.33|2049.83|2061.06|2049.56|18
1735602860000|2024-12-30 23:54:20|2061.33|2049.83|2061.33|2049.83|2061.33|2049.83|2061.33|2049.83|1
1735602870000|2024-12-30 23:54:30|2061.71|2050.21|2062.08|2050.58|2062.08|2050.58|2061.71|2050.21|2
1735602910000|2024-12-30 23:55:10|2063.09|2051.59|2064.97|2053.47|2065.25|2053.75|2063.09|2051.59|17
1735602920000|2024-12-30 23:55:20|2064.77|2053.27|2065.01|2053.51|2065.12|2053.62|2064.45|2052.95|24
1735602930000|2024-12-30 23:55:30|2064.91|2053.41|2065.55|2054.05|2065.55|2054.05|2064.7|2053.2|22
1735602940000|2024-12-30 23:55:40|2065.67|2054.17|2065.18|2053.68|2066.09|2054.59|2065.14|2053.64|21
1735602950000|2024-12-30 23:55:50|2065.15|2053.65|2064.53|2053.03|2065.15|2053.65|2064.42|2052.92|14
1735602960000|2024-12-30 23:56:00|2064.54|2053.04|2063.73|2052.23|2064.54|2053.04|2063.63|2052.13|24
1735602970000|2024-12-30 23:56:10|2063.74|2052.24|2063.09|2051.59|2063.74|2052.24|2063.05|2051.55|12
1735602980000|2024-12-30 23:56:20|2063.26|2051.76|2063.36|2051.86|2063.69|2052.19|2063.26|2051.76|22
1735602990000|2024-12-30 23:56:30|2063.34|2051.84|2062.87|2051.37|2063.43|2051.93|2062.87|2051.37|22
1735603000000|2024-12-30 23:56:40|2062.91|2051.41|2065.4|2053.9|2065.4|2053.9|2062.84|2051.34|14
1735603010000|2024-12-30 23:56:50|2065.41|2053.91|2065.45|2053.95|2065.6|2054.1|2065.32|2053.82|20
1735603020000|2024-12-30 23:57:00|2065.56|2054.06|2065.58|2054.08|2065.85|2054.35|2065.19|2053.69|21
1735603030000|2024-12-30 23:57:10|2065.66|2054.16|2065.24|2053.74|2066.14|2054.64|2065.21|2053.71|20
1735603040000|2024-12-30 23:57:20|2065.33|2053.83|2064.71|2053.21|2065.34|2053.84|2064.7|2053.2|18
1735603050000|2024-12-30 23:57:30|2064.7|2053.2|2064.54|2053.04|2064.77|2053.27|2064.21|2052.71|21
1735603060000|2024-12-30 23:57:40|2064.23|2052.73|2063.8|2052.3|2064.36|2052.86|2063.38|2051.88|19
1735603070000|2024-12-30 23:57:50|2063.75|2052.25|2063.73|2052.23|2063.75|2052.25|2063.73|2052.23|4
1735603090000|2024-12-30 23:58:10|2062.94|2051.44|2062.15|2050.65|2062.94|2051.44|2062.15|2050.65|2
1735603110000|2024-12-30 23:58:30|2061.77|2050.27|2061.57|2050.07|2061.77|2050.27|2061.57|2050.07|14
1735603120000|2024-12-30 23:58:40|2061.59|2050.09|2061.25|2049.75|2061.65|2050.15|2061.25|2049.75|17
1735603130000|2024-12-30 23:58:50|2061.21|2049.71|2061.44|2049.94|2061.61|2050.11|2061.21|2049.71|20
1735603140000|2024-12-30 23:59:00|2061.41|2049.91|2061.21|2049.71|2061.68|2050.18|2061.15|2049.65|26
1735603150000|2024-12-30 23:59:10|2061.4|2049.9|2060.84|2049.34|2061.46|2049.96|2060.44|2048.94|23
1735603160000|2024-12-30 23:59:20|2060.86|2049.36|2059.03|2047.53|2060.89|2049.39|2058.77|2047.27|25
1735603170000|2024-12-30 23:59:30|2058.91|2047.41|2058.99|2047.49|2059.11|2047.61|2058.9|2047.4|17
1735603180000|2024-12-30 23:59:40|2059.03|2047.53|2059.06|2047.56|2059.14|2047.64|2058.78|2047.28|17
1735603190000|2024-12-30 23:59:50|2059.16|2047.66|2059.23|2047.73|2059.23|2047.73|2059.02|2047.52|24
1735603200000|2024-12-31 00:00:00|2059.09|2047.59|2058.07|2046.57|2059.18|2047.68|2058.07|2046.57|19
1735603210000|2024-12-31 00:00:10|2058.13|2046.63|2059.57|2048.07|2059.57|2048.07|2058.06|2046.56|28
1735603220000|2024-12-31 00:00:20|2059.55|2048.05|2058.75|2047.25|2059.57|2048.07|2058.37|2046.87|25
1735603230000|2024-12-31 00:00:30|2058.7|2047.2|2058.03|2046.53|2058.7|2047.2|2057.83|2046.33|25
1735603240000|2024-12-31 00:00:40|2057.95|2046.45|2058.19|2046.69|2058.9|2047.4|2057.95|2046.45|23
1735603250000|2024-12-31 00:00:50|2058.17|2046.67|2058.14|2046.64|2058.27|2046.77|2058.04|2046.54|22
1735603260000|2024-12-31 00:01:00|2058.03|2046.53|2057.18|2045.68|2058.28|2046.78|2057.18|2045.68|24
1735603270000|2024-12-31 00:01:10|2057.24|2045.74|2056.53|2045.03|2057.32|2045.82|2056.07|2044.57|31
1735603280000|2024-12-31 00:01:20|2056.56|2045.06|2055.62|2044.12|2056.56|2045.06|2055.59|2044.09|18
1735603290000|2024-12-31 00:01:30|2055.64|2044.14|2054.55|2043.05|2055.64|2044.14|2054.5|2043|24
1735603300000|2024-12-31 00:01:40|2054.57|2043.07|2054.78|2043.28|2054.81|2043.31|2054.4|2042.9|22
1735603310000|2024-12-31 00:01:50|2054.65|2043.15|2054.65|2043.15|2055.5|2044|2054.65|2043.15|19
1735603320000|2024-12-31 00:02:00|2054.67|2043.17|2056.6|2045.1|2056.99|2045.49|2054.67|2043.17|28
1735603330000|2024-12-31 00:02:10|2056.38|2044.88|2055.81|2044.31|2056.4|2044.9|2055.72|2044.22|23
1735603340000|2024-12-31 00:02:20|2055.78|2044.28|2056.28|2044.78|2056.45|2044.95|2055.78|2044.28|25
1735603350000|2024-12-31 00:02:30|2056.29|2044.79|2057.12|2045.62|2057.23|2045.73|2056.26|2044.76|24
1735603360000|2024-12-31 00:02:40|2057.23|2045.73|2058.9|2047.4|2058.9|2047.4|2057.09|2045.59|27
1735603370000|2024-12-31 00:02:50|2059.08|2047.58|2060.59|2049.09|2060.59|2049.09|2059.02|2047.52|22
1735603380000|2024-12-31 00:03:00|2060.65|2049.15|2061.13|2049.63|2062.11|2050.61|2060.65|2049.15|25
1735603390000|2024-12-31 00:03:10|2061.12|2049.62|2060.66|2049.16|2061.36|2049.86|2060.42|2048.92|27
1735603400000|2024-12-31 00:03:20|2060.63|2049.13|2061.05|2049.55|2061.16|2049.66|2060.42|2048.92|23
1735603410000|2024-12-31 00:03:30|2060.8|2049.3|2059.36|2047.86|2060.8|2049.3|2058.22|2046.72|21
1735603420000|2024-12-31 00:03:40|2059.37|2047.87|2059.35|2047.85|2059.48|2047.98|2059.2|2047.7|21
1735603430000|2024-12-31 00:03:50|2059.17|2047.67|2057.73|2046.23|2059.23|2047.73|2057.32|2045.82|25
1735603440000|2024-12-31 00:04:00|2057.74|2046.24|2058.67|2047.17|2058.67|2047.17|2057.32|2045.82|27
1735603450000|2024-12-31 00:04:10|2058.56|2047.06|2058.29|2046.79|2058.56|2047.06|2057.69|2046.19|27
1735603460000|2024-12-31 00:04:20|2058.32|2046.82|2059.18|2047.68|2059.4|2047.9|2058.23|2046.73|27
1735603470000|2024-12-31 00:04:30|2059.21|2047.71|2057.53|2046.03|2059.27|2047.77|2057.34|2045.84|28
1735603480000|2024-12-31 00:04:40|2057.44|2045.94|2056.85|2045.35|2058.13|2046.63|2056.61|2045.11|24
1735603490000|2024-12-31 00:04:50|2056.87|2045.37|2057.2|2045.7|2057.2|2045.7|2056.45|2044.95|23
1735603500000|2024-12-31 00:05:00|2057.25|2045.75|2057.65|2046.15|2057.9|2046.4|2057.25|2045.75|26
1735603510000|2024-12-31 00:05:10|2057.56|2046.06|2057.63|2046.13|2058.76|2047.26|2057.53|2046.03|29
1735603520000|2024-12-31 00:05:20|2057.66|2046.16|2058.43|2046.93|2058.65|2047.15|2057.6|2046.1|27
1735603530000|2024-12-31 00:05:30|2058.48|2046.98|2057.36|2045.86|2058.55|2047.05|2057.36|2045.86|27
1735603540000|2024-12-31 00:05:40|2057.46|2045.96|2056.37|2044.87|2057.6|2046.1|2056.17|2044.67|26
1735603550000|2024-12-31 00:05:50|2056.32|2044.82|2057.34|2045.84|2057.34|2045.84|2056.22|2044.72|27
1735603560000|2024-12-31 00:06:00|2057.41|2045.91|2058.49|2046.99|2058.49|2046.99|2057.29|2045.79|28
1735603570000|2024-12-31 00:06:10|2058.36|2046.86|2058.71|2047.21|2059.09|2047.59|2058.27|2046.77|27
1735603580000|2024-12-31 00:06:20|2058.72|2047.22|2057.55|2046.05|2059.17|2047.67|2057.55|2046.05|31
1735603590000|2024-12-31 00:06:30|2057.58|2046.08|2055.71|2044.21|2057.58|2046.08|2055.7|2044.2|24
1735603600000|2024-12-31 00:06:40|2055.04|2043.54|2054.92|2043.42|2055.3|2043.8|2054.72|2043.22|25
1735603610000|2024-12-31 00:06:50|2054.87|2043.37|2055.3|2043.8|2055.59|2044.09|2054.87|2043.37|24
1735603620000|2024-12-31 00:07:00|2055.43|2043.93|2058.36|2046.86|2058.36|2046.86|2055.33|2043.83|33
1735603630000|2024-12-31 00:07:10|2058.55|2047.05|2058.44|2046.94|2059.24|2047.74|2057.94|2046.44|34
1735603640000|2024-12-31 00:07:20|2058.54|2047.04|2059.59|2048.09|2059.98|2048.48|2058.44|2046.94|29
1735603650000|2024-12-31 00:07:30|2059.63|2048.13|2058.3|2046.8|2059.63|2048.13|2058.12|2046.62|27
1735603660000|2024-12-31 00:07:40|2058.38|2046.88|2058.55|2047.05|2058.59|2047.09|2058.08|2046.58|23
1735603670000|2024-12-31 00:07:50|2058.56|2047.06|2059.18|2047.68|2059.18|2047.68|2058.2|2046.7|25
1735603680000|2024-12-31 00:08:00|2059.29|2047.79|2058.43|2046.93|2059.3|2047.8|2058.33|2046.83|24
1735603690000|2024-12-31 00:08:10|2058.5|2047|2058.77|2047.27|2058.97|2047.47|2058.37|2046.87|21
1735603700000|2024-12-31 00:08:20|2058.72|2047.22|2058.17|2046.67|2058.72|2047.22|2058.04|2046.54|28
1735603710000|2024-12-31 00:08:30|2058.2|2046.7|2056.87|2045.37|2058.26|2046.76|2056.87|2045.37|18
1735603720000|2024-12-31 00:08:40|2056.84|2045.34|2055.94|2044.44|2056.84|2045.34|2055.91|2044.41|16
1735603730000|2024-12-31 00:08:50|2055.91|2044.41|2054.78|2043.28|2055.91|2044.41|2054.54|2043.04|28
1735603740000|2024-12-31 00:09:00|2054.79|2043.29|2057.15|2045.65|2057.15|2045.65|2054.7|2043.2|23
1735603750000|2024-12-31 00:09:10|2057.08|2045.58|2056.29|2044.79|2057.09|2045.59|2055.94|2044.44|20
1735603760000|2024-12-31 00:09:20|2056.03|2044.53|2056.49|2044.99|2056.5|2045|2056.03|2044.53|12
1735603770000|2024-12-31 00:09:30|2056.68|2045.18|2056.99|2045.49|2057.07|2045.57|2056.49|2044.99|20
1735603780000|2024-12-31 00:09:40|2057.05|2045.55|2058.04|2046.54|2058.04|2046.54|2057.02|2045.52|25
1735603790000|2024-12-31 00:09:50|2058.07|2046.57|2057.38|2045.88|2058.07|2046.57|2057.18|2045.68|25
1735603800000|2024-12-31 00:10:00|2057.42|2045.92|2057.27|2045.77|2058.37|2046.87|2057.25|2045.75|27
1735603810000|2024-12-31 00:10:10|2057.36|2045.86|2057.85|2046.35|2058.12|2046.62|2057.36|2045.86|24
1735603820000|2024-12-31 00:10:20|2057.87|2046.37|2058.45|2046.95|2058.45|2046.95|2057.87|2046.37|22
1735603830000|2024-12-31 00:10:30|2058.49|2046.99|2058.49|2046.99|2058.49|2046.99|2058.49|2046.99|1
1735603860000|2024-12-31 00:11:00|2058.41|2046.91|2057.42|2045.92|2058.44|2046.94|2057.3|2045.8|19
1735603870000|2024-12-31 00:11:10|2057.29|2045.79|2061.39|2049.89|2061.41|2049.91|2057.29|2045.79|33
1735603880000|2024-12-31 00:11:20|2061.49|2049.99|2062.53|2051.03|2062.63|2051.13|2060.97|2049.47|33
1735603890000|2024-12-31 00:11:30|2062.43|2050.93|2062.36|2050.86|2062.57|2051.07|2062.05|2050.55|20
1735603900000|2024-12-31 00:11:40|2062.4|2050.9|2061.32|2049.82|2062.43|2050.93|2061.09|2049.59|15
1735603910000|2024-12-31 00:11:50|2060.98|2049.48|2060.3|2048.8|2060.98|2049.48|2060.28|2048.78|15
1735603920000|2024-12-31 00:12:00|2060.32|2048.82|2059.99|2048.49|2060.58|2049.08|2059.52|2048.02|27
1735603930000|2024-12-31 00:12:10|2060.27|2048.77|2061.98|2050.48|2061.98|2050.48|2059.92|2048.42|25
1735603940000|2024-12-31 00:12:20|2062.02|2050.52|2061.77|2050.27|2062.56|2051.06|2061.67|2050.17|28
1735603950000|2024-12-31 00:12:30|2061.74|2050.24|2062.43|2050.93|2062.54|2051.04|2061.74|2050.24|26
1735603960000|2024-12-31 00:12:40|2062.46|2050.96|2061.18|2049.68|2062.46|2050.96|2061.18|2049.68|19
1735603970000|2024-12-31 00:12:50|2060.53|2049.03|2060.95|2049.45|2060.95|2049.45|2060.26|2048.76|13
1735603980000|2024-12-31 00:13:00|2060.99|2049.49|2062.18|2050.68|2062.18|2050.68|2060.99|2049.49|24
1735603990000|2024-12-31 00:13:10|2062.21|2050.71|2062.06|2050.56|2062.38|2050.88|2061.37|2049.87|24
1735604000000|2024-12-31 00:13:20|2062.09|2050.59|2062.37|2050.87|2062.43|2050.93|2062.09|2050.59|21
1735604010000|2024-12-31 00:13:30|2062.35|2050.85|2061.93|2050.43|2062.54|2051.04|2061.9|2050.4|30
1735604020000|2024-12-31 00:13:40|2062.03|2050.53|2062.27|2050.77|2062.3|2050.8|2061.73|2050.23|21
1735604030000|2024-12-31 00:13:50|2062.28|2050.78|2062.12|2050.62|2062.28|2050.78|2062.07|2050.57|21
1735604040000|2024-12-31 00:14:00|2062.13|2050.63|2064.37|2052.87|2064.37|2052.87|2062.12|2050.62|9
1735604050000|2024-12-31 00:14:10|2064.27|2052.77|2064.85|2053.35|2064.85|2053.35|2064|2052.5|33
1735604060000|2024-12-31 00:14:20|2064.82|2053.32|2065.85|2054.35|2065.85|2054.35|2064.82|2053.32|31
1735604070000|2024-12-31 00:14:30|2066.42|2054.92|2066.49|2054.99|2066.65|2055.15|2066.33|2054.83|26
1735604080000|2024-12-31 00:14:40|2066.52|2055.02|2066.65|2055.15|2066.65|2055.15|2066.41|2054.91|7
1735604090000|2024-12-31 00:14:50|2066.45|2054.95|2066.21|2054.71|2066.45|2054.95|2066.13|2054.63|3
1735604100000|2024-12-31 00:15:00|2066.06|2054.56|2063.16|2051.66|2066.06|2054.56|2062.8|2051.3|30
1735604110000|2024-12-31 00:15:10|2063.21|2051.71|2062.91|2051.41|2063.48|2051.98|2061.99|2050.49|34
1735604120000|2024-12-31 00:15:20|2063.11|2051.61|2063.58|2052.08|2063.9|2052.4|2062.45|2050.95|32
1735604130000|2024-12-31 00:15:30|2063.53|2052.03|2062.34|2050.84|2063.61|2052.11|2062.32|2050.82|28
1735604140000|2024-12-31 00:15:40|2062.27|2050.77|2061.61|2050.11|2062.64|2051.14|2061.09|2049.59|25
1735604150000|2024-12-31 00:15:50|2061.6|2050.1|2062.03|2050.53|2062.29|2050.79|2061.17|2049.67|21
1735604160000|2024-12-31 00:16:00|2061.88|2050.38|2062.27|2050.77|2062.3|2050.8|2061.17|2049.67|23
1735604170000|2024-12-31 00:16:10|2062.23|2050.73|2062.24|2050.74|2062.92|2051.42|2062.13|2050.63|26
1735604180000|2024-12-31 00:16:20|2062.16|2050.66|2061.92|2050.42|2062.26|2050.76|2061.35|2049.85|26
1735604190000|2024-12-31 00:16:30|2062.1|2050.6|2060.59|2049.09|2062.1|2050.6|2060.58|2049.08|28
1735604200000|2024-12-31 00:16:40|2060.72|2049.22|2060.42|2048.92|2060.76|2049.26|2060.34|2048.84|17
1735604210000|2024-12-31 00:16:50|2060.56|2049.06|2061.41|2049.91|2061.41|2049.91|2060.56|2049.06|16
1735604220000|2024-12-31 00:17:00|2061.4|2049.9|2060.85|2049.35|2061.42|2049.92|2060.78|2049.28|26
1735604230000|2024-12-31 00:17:10|2061.03|2049.53|2063.04|2051.54|2063.28|2051.78|2061.03|2049.53|28
1735604240000|2024-12-31 00:17:20|2063.07|2051.57|2061.51|2050.01|2063.11|2051.61|2061.29|2049.79|24
1735604250000|2024-12-31 00:17:30|2061.32|2049.82|2059.72|2048.22|2061.32|2049.82|2059.66|2048.16|22
1735604260000|2024-12-31 00:17:40|2059.75|2048.25|2058.39|2046.89|2059.82|2048.32|2058.37|2046.87|24
1735604270000|2024-12-31 00:17:50|2058.34|2046.84|2058.52|2047.02|2058.81|2047.31|2058.3|2046.8|21
1735604280000|2024-12-31 00:18:00|2058.17|2046.67|2058.45|2046.95|2058.51|2047.01|2057.89|2046.39|20
1735604290000|2024-12-31 00:18:10|2058.48|2046.98|2058.48|2046.98|2058.81|2047.31|2058.31|2046.81|28
1735604300000|2024-12-31 00:18:20|2058.45|2046.95|2058.39|2046.89|2058.68|2047.18|2058.27|2046.77|18
1735604310000|2024-12-31 00:18:30|2058.52|2047.02|2057.63|2046.13|2058.6|2047.1|2057.42|2045.92|31
1735604320000|2024-12-31 00:18:40|2057.41|2045.91|2057.34|2045.84|2057.81|2046.31|2057|2045.5|23
1735604330000|2024-12-31 00:18:50|2057.26|2045.76|2056.65|2045.15|2057.6|2046.1|2056.44|2044.94|17
1735604340000|2024-12-31 00:19:00|2056.55|2045.05|2054.58|2043.08|2056.55|2045.05|2054.58|2043.08|27
1735604350000|2024-12-31 00:19:10|2054.57|2043.07|2055.54|2044.04|2055.61|2044.11|2054.57|2043.07|18
1735604360000|2024-12-31 00:19:20|2055.59|2044.09|2056.75|2045.25|2057.2|2045.7|2055.24|2043.74|29
1735604370000|2024-12-31 00:19:30|2056.93|2045.43|2056.45|2044.95|2057.06|2045.56|2056.41|2044.91|25
1735604380000|2024-12-31 00:19:40|2056.42|2044.92|2056.34|2044.84|2056.46|2044.96|2056.19|2044.69|27
1735604390000|2024-12-31 00:19:50|2056.3|2044.8|2055.5|2044|2056.3|2044.8|2055.5|2044|32
1735604400000|2024-12-31 00:20:00|2055.47|2043.97|2055.65|2044.15|2056.24|2044.74|2054.98|2043.48|26
1735604410000|2024-12-31 00:20:10|2055.68|2044.18|2055.74|2044.24|2056.08|2044.58|2055.3|2043.8|28
1735604420000|2024-12-31 00:20:20|2056.04|2044.54|2056.46|2044.96|2056.46|2044.96|2055.87|2044.37|17
1735604430000|2024-12-31 00:20:30|2056.49|2044.99|2057.04|2045.54|2057.09|2045.59|2055.53|2044.03|27
1735604440000|2024-12-31 00:20:40|2056.78|2045.28|2056.61|2045.11|2057.58|2046.08|2056.61|2045.11|31
1735604450000|2024-12-31 00:20:50|2056.69|2045.19|2056.79|2045.29|2056.87|2045.37|2056.56|2045.06|20
1735604460000|2024-12-31 00:21:00|2056.8|2045.3|2056.85|2045.35|2056.87|2045.37|2056.19|2044.69|19
1735604470000|2024-12-31 00:21:10|2056.87|2045.37|2057.48|2045.98|2057.67|2046.17|2056.87|2045.37|19
1735604480000|2024-12-31 00:21:20|2057.15|2045.65|2056.37|2044.87|2057.33|2045.83|2056.08|2044.58|28
1735604490000|2024-12-31 00:21:30|2056.26|2044.76|2055.4|2043.9|2056.6|2045.1|2055.4|2043.9|22
1735604500000|2024-12-31 00:21:40|2055.41|2043.91|2054.51|2043.01|2055.44|2043.94|2054.34|2042.84|24
1735604510000|2024-12-31 00:21:50|2054.61|2043.11|2055.59|2044.09|2055.62|2044.12|2054.61|2043.11|24
1735604520000|2024-12-31 00:22:00|2055.74|2044.24|2056.04|2044.54|2056.49|2044.99|2055.62|2044.12|22
1735604530000|2024-12-31 00:22:10|2056.07|2044.57|2057.22|2045.72|2057.31|2045.81|2056.05|2044.55|22
1735604540000|2024-12-31 00:22:20|2057.43|2045.93|2056.53|2045.03|2058.38|2046.88|2056.52|2045.02|24
1735604550000|2024-12-31 00:22:30|2056.59|2045.09|2056.02|2044.52|2056.8|2045.3|2055.82|2044.32|23
1735604560000|2024-12-31 00:22:40|2055.96|2044.46|2054.69|2043.19|2056.07|2044.57|2054.59|2043.09|22
1735604570000|2024-12-31 00:22:50|2054.53|2043.03|2054.2|2042.7|2054.53|2043.03|2053.98|2042.48|22
1735604580000|2024-12-31 00:23:00|2054.24|2042.74|2053.6|2042.1|2054.24|2042.74|2053.25|2041.75|17
1735604590000|2024-12-31 00:23:10|2053.56|2042.06|2053.49|2041.99|2053.64|2042.14|2053.2|2041.7|19
1735604600000|2024-12-31 00:23:20|2053.52|2042.02|2053.53|2042.03|2053.64|2042.14|2053.4|2041.9|24
1735604610000|2024-12-31 00:23:30|2053.63|2042.13|2055.31|2043.81|2055.59|2044.09|2053.34|2041.84|26
1735604620000|2024-12-31 00:23:40|2055.26|2043.76|2054.89|2043.39|2055.54|2044.04|2054.89|2043.39|21
1735604630000|2024-12-31 00:23:50|2054.94|2043.44|2055.45|2043.95|2055.61|2044.11|2054.94|2043.44|22
1735604640000|2024-12-31 00:24:00|2055.48|2043.98|2055.16|2043.66|2055.58|2044.08|2054.34|2042.84|21
1735604650000|2024-12-31 00:24:10|2055.13|2043.63|2055.82|2044.32|2056.28|2044.78|2055.13|2043.63|23
1735604660000|2024-12-31 00:24:20|2055.79|2044.29|2056.06|2044.56|2056.34|2044.84|2055.79|2044.29|21
1735604670000|2024-12-31 00:24:30|2055.99|2044.49|2054.11|2042.61|2056.04|2044.54|2054.01|2042.51|33
1735604680000|2024-12-31 00:24:40|2054.15|2042.65|2053.2|2041.7|2054.15|2042.65|2053.2|2041.7|20
1735604690000|2024-12-31 00:24:50|2053.45|2041.95|2053.25|2041.75|2053.56|2042.06|2053.23|2041.73|20
1735604700000|2024-12-31 00:25:00|2053.28|2041.78|2053.37|2041.87|2053.53|2042.03|2053.21|2041.71|28
1735604710000|2024-12-31 00:25:10|2053.38|2041.88|2053.2|2041.7|2054.01|2042.51|2053.2|2041.7|18
1735604720000|2024-12-31 00:25:20|2053.33|2041.83|2053.23|2041.73|2053.35|2041.85|2053.22|2041.72|10
1735604730000|2024-12-31 00:25:30|2053.22|2041.72|2053.2|2041.7|2053.22|2041.72|2053.2|2041.7|4
1735604740000|2024-12-31 00:25:40|2053.22|2041.72|2053.2|2041.7|2053.58|2042.08|2053.2|2041.7|21
1735604750000|2024-12-31 00:25:50|2053.38|2041.88|2053.33|2041.83|2053.39|2041.89|2053.23|2041.73|18
1735604760000|2024-12-31 00:26:00|2053.3|2041.8|2053.51|2042.01|2053.75|2042.25|2053.2|2041.7|27
1735604770000|2024-12-31 00:26:10|2053.62|2042.12|2053.41|2041.91|2054.52|2043.02|2053.41|2041.91|30
1735604780000|2024-12-31 00:26:20|2053.57|2042.07|2054.29|2042.79|2054.59|2043.09|2053.46|2041.96|22
1735604790000|2024-12-31 00:26:30|2054.03|2042.53|2053.45|2041.95|2054.21|2042.71|2053.3|2041.8|31
1735604800000|2024-12-31 00:26:40|2053.46|2041.96|2053.65|2042.15|2053.79|2042.29|2053.45|2041.95|18
1735604810000|2024-12-31 00:26:50|2053.6|2042.1|2053.48|2041.98|2053.68|2042.18|2053.21|2041.71|22
1735604820000|2024-12-31 00:27:00|2053.47|2041.97|2053.2|2041.7|2053.64|2042.14|2053.2|2041.7|26
1735604840000|2024-12-31 00:27:20|2050.52|2039.02|2050.71|2039.21|2050.71|2039.21|2050.51|2039.01|5
1735604850000|2024-12-31 00:27:30|2050.72|2039.22|2051.52|2040.02|2051.68|2040.18|2050.49|2038.99|18
1735604860000|2024-12-31 00:27:40|2051.62|2040.12|2051.5|2040|2051.67|2040.17|2050.93|2039.43|20
1735604870000|2024-12-31 00:27:50|2051.4|2039.9|2051.5|2040|2051.51|2040.01|2050.85|2039.35|30
1735604880000|2024-12-31 00:28:00|2051.41|2039.91|2051.18|2039.68|2051.69|2040.19|2050.7|2039.2|31
1735604890000|2024-12-31 00:28:10|2051.17|2039.67|2050.97|2039.47|2052.31|2040.81|2050.73|2039.23|24
1735604900000|2024-12-31 00:28:20|2050.99|2039.49|2051.46|2039.96|2051.6|2040.1|2050.99|2039.49|24
1735604910000|2024-12-31 00:28:30|2051.58|2040.08|2051.3|2039.8|2051.82|2040.32|2051.3|2039.8|24
1735604920000|2024-12-31 00:28:40|2051.33|2039.83|2051.12|2039.62|2051.53|2040.03|2051.09|2039.59|24
1735604930000|2024-12-31 00:28:50|2051.13|2039.63|2051.43|2039.93|2051.43|2039.93|2051.13|2039.63|17
1735604940000|2024-12-31 00:29:00|2051.46|2039.96|2052.22|2040.72|2052.22|2040.72|2051.14|2039.64|28
1735604950000|2024-12-31 00:29:10|2052.12|2040.62|2051.6|2040.1|2052.12|2040.62|2051.6|2040.1|19
1735604960000|2024-12-31 00:29:20|2051.41|2039.91|2052.75|2041.25|2052.98|2041.48|2051.41|2039.91|26
1735604970000|2024-12-31 00:29:30|2052.84|2041.34|2053.55|2042.05|2053.68|2042.18|2052.84|2041.34|17
1735604980000|2024-12-31 00:29:40|2053.5|2042|2054.6|2043.1|2054.62|2043.12|2053.29|2041.79|26
1735604990000|2024-12-31 00:29:50|2054.78|2043.28|2054.1|2042.6|2055.15|2043.65|2054|2042.5|22
1735605000000|2024-12-31 00:30:00|2054.25|2042.75|2054.11|2042.61|2054.79|2043.29|2054.08|2042.58|21
1735605010000|2024-12-31 00:30:10|2054.21|2042.71|2054.08|2042.58|2055.28|2043.78|2054.08|2042.58|19
1735605020000|2024-12-31 00:30:20|2054.11|2042.61|2053.85|2042.35|2054.32|2042.82|2053.78|2042.28|27
1735605030000|2024-12-31 00:30:30|2053.75|2042.25|2053.11|2041.61|2053.75|2042.25|2052.87|2041.37|28
1735605040000|2024-12-31 00:30:40|2053.32|2041.82|2054.08|2042.58|2054.08|2042.58|2052.91|2041.41|30
1735605050000|2024-12-31 00:30:50|2054.11|2042.61|2052.34|2040.84|2054.11|2042.61|2052.28|2040.78|29
1735605060000|2024-12-31 00:31:00|2052.21|2040.71|2051.38|2039.88|2052.58|2041.08|2051.14|2039.64|23
1735605070000|2024-12-31 00:31:10|2051.42|2039.92|2050.73|2039.23|2052.69|2041.19|2050.68|2039.18|27
1735605080000|2024-12-31 00:31:20|2050.89|2039.39|2048.72|2037.22|2050.89|2039.39|2048.44|2036.94|24
1735605090000|2024-12-31 00:31:30|2049.38|2037.88|2048.67|2037.17|2050.41|2038.91|2048.66|2037.16|26
1735605100000|2024-12-31 00:31:40|2048.78|2037.28|2048.97|2037.47|2049.38|2037.88|2048.34|2036.84|26
1735605110000|2024-12-31 00:31:50|2049.01|2037.51|2048.54|2037.04|2049.01|2037.51|2048.44|2036.94|20
1735605120000|2024-12-31 00:32:00|2048.64|2037.14|2048.23|2036.73|2048.75|2037.25|2048.23|2036.73|29
1735605130000|2024-12-31 00:32:10|2048.2|2036.7|2047.74|2036.24|2048.2|2036.7|2047.74|2036.24|18
1735605140000|2024-12-31 00:32:20|2047.83|2036.33|2048.4|2036.9|2048.56|2037.06|2047.74|2036.24|20
1735605150000|2024-12-31 00:32:30|2048.34|2036.84|2048.43|2036.93|2048.78|2037.28|2048.28|2036.78|26
1735605160000|2024-12-31 00:32:40|2048.19|2036.69|2048.18|2036.68|2048.59|2037.09|2048.13|2036.63|18
1735605170000|2024-12-31 00:32:50|2048.13|2036.63|2047.85|2036.35|2048.13|2036.63|2047.75|2036.25|22
1735605180000|2024-12-31 00:33:00|2047.79|2036.29|2047.74|2036.24|2047.79|2036.29|2047.74|2036.24|2
1735605200000|2024-12-31 00:33:20|2047.49|2035.99|2045.69|2034.19|2047.49|2035.99|2045.54|2034.04|20
1735605210000|2024-12-31 00:33:30|2045.79|2034.29|2046.12|2034.62|2046.65|2035.15|2045.54|2034.04|27
1735605220000|2024-12-31 00:33:40|2046.22|2034.72|2046.9|2035.4|2047.41|2035.91|2046.12|2034.62|20
1735605230000|2024-12-31 00:33:50|2047.02|2035.52|2046.88|2035.38|2047.33|2035.83|2046.88|2035.38|17
1735605250000|2024-12-31 00:34:10|2046.21|2034.71|2045.82|2034.32|2046.21|2034.71|2045.54|2034.04|14
1735605260000|2024-12-31 00:34:20|2045.81|2034.31|2045.82|2034.32|2045.82|2034.32|2045.72|2034.22|14
1735605270000|2024-12-31 00:34:30|2045.81|2034.31|2045.59|2034.09|2045.82|2034.32|2045.56|2034.06|9
1735605280000|2024-12-31 00:34:40|2045.71|2034.21|2046.24|2034.74|2046.32|2034.82|2045.59|2034.09|23
1735605290000|2024-12-31 00:34:50|2046.32|2034.82|2045.64|2034.14|2046.48|2034.98|2045.54|2034.04|24
1735605300000|2024-12-31 00:35:00|2045.59|2034.09|2045.71|2034.21|2046.62|2035.12|2045.59|2034.09|33
1735605310000|2024-12-31 00:35:10|2045.76|2034.26|2045.54|2034.04|2046.05|2034.55|2045.54|2034.04|26
1735605320000|2024-12-31 00:35:20|2045.92|2034.42|2045.81|2034.31|2045.92|2034.42|2045.72|2034.22|7
1735605330000|2024-12-31 00:35:30|2045.76|2034.26|2045.74|2034.24|2045.78|2034.28|2045.73|2034.23|5
1735605340000|2024-12-31 00:35:40|2045.73|2034.23|2045.73|2034.23|2045.73|2034.23|2045.73|2034.23|1
1735605360000|2024-12-31 00:36:00|2045.77|2034.27|2046.7|2035.2|2046.71|2035.21|2045.77|2034.27|27
1735605370000|2024-12-31 00:36:10|2046.71|2035.21|2045.86|2034.36|2046.71|2035.21|2045.77|2034.27|24
1735605380000|2024-12-31 00:36:20|2045.88|2034.38|2045.77|2034.27|2046.46|2034.96|2045.73|2034.23|19
1735605390000|2024-12-31 00:36:30|2045.73|2034.23|2045.73|2034.23|2045.73|2034.23|2045.73|2034.23|1
1735605400000|2024-12-31 00:36:40|2045.75|2034.25|2046.33|2034.83|2046.34|2034.84|2045.73|2034.23|22
1735605410000|2024-12-31 00:36:50|2046.34|2034.84|2046.67|2035.17|2046.7|2035.2|2046.34|2034.84|29
1735605420000|2024-12-31 00:37:00|2046.76|2035.26|2049.09|2037.59|2049.09|2037.59|2046.38|2034.88|31
1735605430000|2024-12-31 00:37:10|2049.28|2037.78|2050.03|2038.53|2050.7|2039.2|2049.25|2037.75|27
1735605440000|2024-12-31 00:37:20|2050.15|2038.65|2051.39|2039.89|2051.58|2040.08|2050.15|2038.65|24
1735605450000|2024-12-31 00:37:30|2051.41|2039.91|2051.88|2040.38|2052.66|2041.16|2051.41|2039.91|23
1735605460000|2024-12-31 00:37:40|2051.79|2040.29|2050.8|2039.3|2051.79|2040.29|2050.66|2039.16|19
1735605470000|2024-12-31 00:37:50|2050.6|2039.1|2049.53|2038.03|2050.64|2039.14|2049.46|2037.96|22
1735605480000|2024-12-31 00:38:00|2049.56|2038.06|2048.71|2037.21|2050.24|2038.74|2048.49|2036.99|29
1735605490000|2024-12-31 00:38:10|2048.75|2037.25|2048.63|2037.13|2049.06|2037.56|2048.63|2037.13|20
1735605500000|2024-12-31 00:38:20|2048.74|2037.24|2049.6|2038.1|2049.82|2038.32|2048.37|2036.87|23
1735605510000|2024-12-31 00:38:30|2049.61|2038.11|2050.14|2038.64|2050.27|2038.77|2049.61|2038.11|20
1735605520000|2024-12-31 00:38:40|2050.15|2038.65|2050.76|2039.26|2050.81|2039.31|2050.15|2038.65|24
1735605530000|2024-12-31 00:38:50|2050.7|2039.2|2049.9|2038.4|2050.7|2039.2|2049.9|2038.4|19
1735605540000|2024-12-31 00:39:00|2049.6|2038.1|2049.54|2038.04|2049.82|2038.32|2049.46|2037.96|24
1735605550000|2024-12-31 00:39:10|2049.57|2038.07|2049.92|2038.42|2050.45|2038.95|2049.57|2038.07|26
1735605560000|2024-12-31 00:39:20|2050.18|2038.68|2049.59|2038.09|2050.28|2038.78|2049.52|2038.02|21
1735605570000|2024-12-31 00:39:30|2049.64|2038.14|2050.02|2038.52|2050.02|2038.52|2049.35|2037.85|23
1735605580000|2024-12-31 00:39:40|2050.05|2038.55|2049.85|2038.35|2050.05|2038.55|2049.68|2038.18|17
1735605590000|2024-12-31 00:39:50|2049.81|2038.31|2050|2038.5|2050.08|2038.58|2049.81|2038.31|20
1735605600000|2024-12-31 00:40:00|2050.06|2038.56|2050.26|2038.76|2050.26|2038.76|2049.77|2038.27|15
1735605610000|2024-12-31 00:40:10|2051.15|2039.65|2053.19|2041.69|2053.53|2042.03|2051.15|2039.65|28
1735605620000|2024-12-31 00:40:20|2053|2041.5|2052.78|2041.28|2053.37|2041.87|2052.39|2040.89|23
1735605630000|2024-12-31 00:40:30|2052.68|2041.18|2050.89|2039.39|2052.68|2041.18|2050.67|2039.17|21
1735605640000|2024-12-31 00:40:40|2050.88|2039.38|2050.64|2039.14|2050.88|2039.38|2050.29|2038.79|16
1735605650000|2024-12-31 00:40:50|2050.63|2039.13|2050.34|2038.84|2050.87|2039.37|2050.23|2038.73|24
1735605660000|2024-12-31 00:41:00|2050.4|2038.9|2051.37|2039.87|2051.59|2040.09|2050.29|2038.79|26
1735605670000|2024-12-31 00:41:10|2051.25|2039.75|2051.35|2039.85|2051.62|2040.12|2051.15|2039.65|21
1735605680000|2024-12-31 00:41:20|2051.34|2039.84|2051.89|2040.39|2051.89|2040.39|2050.84|2039.34|26
1735605690000|2024-12-31 00:41:30|2052.1|2040.6|2053.6|2042.1|2053.6|2042.1|2052.1|2040.6|22
1735605700000|2024-12-31 00:41:40|2053.53|2042.03|2054.01|2042.51|2054.37|2042.87|2053.53|2042.03|22
1735605710000|2024-12-31 00:41:50|2054.02|2042.52|2054.43|2042.93|2054.57|2043.07|2054.02|2042.52|18
1735605720000|2024-12-31 00:42:00|2054.33|2042.83|2053.64|2042.14|2054.33|2042.83|2053.62|2042.12|21
1735605730000|2024-12-31 00:42:10|2053.65|2042.15|2052.57|2041.07|2053.77|2042.27|2052.57|2041.07|20
1735605740000|2024-12-31 00:42:20|2052.59|2041.09|2054.07|2042.57|2054.14|2042.64|2052.47|2040.97|25
1735605750000|2024-12-31 00:42:30|2054.14|2042.64|2053.18|2041.68|2054.28|2042.78|2053.13|2041.63|25
1735605760000|2024-12-31 00:42:40|2053.3|2041.8|2054.12|2042.62|2054.26|2042.76|2053.3|2041.8|22
1735605770000|2024-12-31 00:42:50|2054.26|2042.76|2054.6|2043.1|2054.6|2043.1|2054.18|2042.68|25
1735605780000|2024-12-31 00:43:00|2054.62|2043.12|2056.04|2044.54|2056.04|2044.54|2054.62|2043.12|27
1735605790000|2024-12-31 00:43:10|2056.02|2044.52|2057.11|2045.61|2057.28|2045.78|2055.92|2044.42|26
1735605800000|2024-12-31 00:43:20|2057.22|2045.72|2056.84|2045.34|2057.76|2046.26|2056.05|2044.55|31
1735605810000|2024-12-31 00:43:30|2056.87|2045.37|2056.44|2044.94|2056.87|2045.37|2056.41|2044.91|20
1735605820000|2024-12-31 00:43:40|2056.5|2045|2056.69|2045.19|2056.88|2045.38|2056.34|2044.84|26
1735605830000|2024-12-31 00:43:50|2056.78|2045.28|2055.67|2044.17|2057.37|2045.87|2055.67|2044.17|29
1735605840000|2024-12-31 00:44:00|2055.37|2043.87|2054.66|2043.16|2055.53|2044.03|2054.33|2042.83|31
1735605850000|2024-12-31 00:44:10|2054.56|2043.06|2054.48|2042.98|2054.94|2043.44|2054.48|2042.98|16
1735605860000|2024-12-31 00:44:20|2054.17|2042.67|2053.84|2042.34|2054.17|2042.67|2053.46|2041.96|26
1735605870000|2024-12-31 00:44:30|2053.83|2042.33|2052.95|2041.45|2053.83|2042.33|2052.88|2041.38|23
1735605880000|2024-12-31 00:44:40|2052.89|2041.39|2053.32|2041.82|2053.44|2041.94|2052.89|2041.39|12
1735605890000|2024-12-31 00:44:50|2053.37|2041.87|2053.28|2041.78|2053.57|2042.07|2053.23|2041.73|27
1735605900000|2024-12-31 00:45:00|2053.32|2041.82|2053.42|2041.92|2053.61|2042.11|2053.17|2041.67|24
1735605910000|2024-12-31 00:45:10|2053.43|2041.93|2054.78|2043.28|2055.18|2043.68|2053.26|2041.76|23
1735605920000|2024-12-31 00:45:20|2054.68|2043.18|2054.12|2042.62|2055.04|2043.54|2053.9|2042.4|17
1735605930000|2024-12-31 00:45:30|2053.91|2042.41|2055.57|2044.07|2055.57|2044.07|2053.91|2042.41|24
1735605940000|2024-12-31 00:45:40|2055.47|2043.97|2055.79|2044.29|2055.94|2044.44|2055.31|2043.81|23
1735605950000|2024-12-31 00:45:50|2055.95|2044.45|2057.63|2046.13|2057.63|2046.13|2055.95|2044.45|24
1735605960000|2024-12-31 00:46:00|2057.66|2046.16|2057.91|2046.41|2057.93|2046.43|2057.66|2046.16|15
1735605970000|2024-12-31 00:46:10|2057.82|2046.32|2060.33|2048.83|2060.33|2048.83|2057.81|2046.31|24
1735605980000|2024-12-31 00:46:20|2060.36|2048.86|2060.91|2049.41|2061.66|2050.16|2060.33|2048.83|29
1735605990000|2024-12-31 00:46:30|2060.53|2049.03|2059.34|2047.84|2060.53|2049.03|2059.34|2047.84|21
1735606000000|2024-12-31 00:46:40|2059.37|2047.87|2058.14|2046.64|2059.37|2047.87|2058.05|2046.55|23
1735606010000|2024-12-31 00:46:50|2058.04|2046.54|2057.63|2046.13|2058.15|2046.65|2057.52|2046.02|26
1735606020000|2024-12-31 00:47:00|2057.65|2046.15|2057.01|2045.51|2057.65|2046.15|2056.82|2045.32|23
1735606030000|2024-12-31 00:47:10|2057|2045.5|2056.3|2044.8|2057.11|2045.61|2056.04|2044.54|23
1735606040000|2024-12-31 00:47:20|2056.12|2044.62|2056.79|2045.29|2057.94|2046.44|2056.04|2044.54|30
1735606050000|2024-12-31 00:47:30|2056.83|2045.33|2056.46|2044.96|2057.64|2046.14|2056.46|2044.96|23
1735606060000|2024-12-31 00:47:40|2056.5|2045|2056.12|2044.62|2056.59|2045.09|2056.12|2044.62|22
1735606070000|2024-12-31 00:47:50|2056.26|2044.76|2055.87|2044.37|2056.26|2044.76|2055.87|2044.37|15
1735606080000|2024-12-31 00:48:00|2055.85|2044.35|2055.64|2044.14|2055.86|2044.36|2055.64|2044.14|8
1735606090000|2024-12-31 00:48:10|2054.53|2043.03|2052.84|2041.34|2054.53|2043.03|2052.84|2041.34|18
1735606100000|2024-12-31 00:48:20|2052.81|2041.31|2052.05|2040.55|2052.81|2041.31|2052.05|2040.55|25
1735606110000|2024-12-31 00:48:30|2052.04|2040.54|2052.46|2040.96|2052.96|2041.46|2052.04|2040.54|29
1735606120000|2024-12-31 00:48:40|2052.56|2041.06|2052.93|2041.43|2053.05|2041.55|2052.56|2041.06|24
1735606130000|2024-12-31 00:48:50|2053.03|2041.53|2052.91|2041.41|2053.03|2041.53|2052.18|2040.68|33
1735606140000|2024-12-31 00:49:00|2052.99|2041.49|2053.14|2041.64|2053.15|2041.65|2052.85|2041.35|22
1735606150000|2024-12-31 00:49:10|2053.11|2041.61|2052.68|2041.18|2053.82|2042.32|2052.61|2041.11|27
1735606160000|2024-12-31 00:49:20|2052.81|2041.31|2051.96|2040.46|2052.85|2041.35|2051.89|2040.39|31
1735606170000|2024-12-31 00:49:30|2051.93|2040.43|2051.92|2040.42|2052.1|2040.6|2051.05|2039.55|26
1735606180000|2024-12-31 00:49:40|2052.02|2040.52|2050.89|2039.39|2052.02|2040.52|2050.81|2039.31|20
1735606190000|2024-12-31 00:49:50|2050.9|2039.4|2050.91|2039.41|2050.91|2039.41|2050.83|2039.33|9
1735606200000|2024-12-31 00:50:00|2051.24|2039.74|2050.64|2039.14|2051.7|2040.2|2050.52|2039.02|32
1735606210000|2024-12-31 00:50:10|2050.54|2039.04|2050.94|2039.44|2050.94|2039.44|2049.67|2038.17|25
1735606220000|2024-12-31 00:50:20|2051.01|2039.51|2052.13|2040.63|2052.17|2040.67|2050.91|2039.41|24
1735606230000|2024-12-31 00:50:30|2052.17|2040.67|2050.09|2038.59|2052.17|2040.67|2049.99|2038.49|27
1735606240000|2024-12-31 00:50:40|2050.05|2038.55|2049.77|2038.27|2050.37|2038.87|2049.77|2038.27|19
1735606250000|2024-12-31 00:50:50|2049.55|2038.05|2049.82|2038.32|2050.15|2038.65|2049.55|2038.05|21
1735606260000|2024-12-31 00:51:00|2049.83|2038.33|2049.32|2037.82|2049.93|2038.43|2049.09|2037.59|24
1735606270000|2024-12-31 00:51:10|2049.21|2037.71|2046.91|2035.41|2049.32|2037.82|2046.71|2035.21|30
1735606280000|2024-12-31 00:51:20|2046.92|2035.42|2045.87|2034.37|2046.92|2035.42|2045.76|2034.26|24
1735606290000|2024-12-31 00:51:30|2045.81|2034.31|2045.99|2034.49|2046.17|2034.67|2045.73|2034.23|19
1735606300000|2024-12-31 00:51:40|2045.98|2034.48|2045.99|2034.49|2046.04|2034.54|2045.73|2034.23|23
1735606310000|2024-12-31 00:51:50|2046.18|2034.68|2046.12|2034.62|2046.18|2034.68|2045.87|2034.37|22
1735606320000|2024-12-31 00:52:00|2046.14|2034.64|2045.8|2034.3|2046.4|2034.9|2045.8|2034.3|20
1735606330000|2024-12-31 00:52:10|2045.77|2034.27|2045.73|2034.23|2045.8|2034.3|2045.73|2034.23|6
1735606350000|2024-12-31 00:52:30|2045.83|2034.33|2045.81|2034.31|2045.84|2034.34|2045.73|2034.23|11
1735606360000|2024-12-31 00:52:40|2045.89|2034.39|2046.5|2035|2046.75|2035.25|2045.89|2034.39|25
1735606370000|2024-12-31 00:52:50|2046.49|2034.99|2046.14|2034.64|2046.49|2034.99|2045.9|2034.4|18
1735606380000|2024-12-31 00:53:00|2045.97|2034.47|2045.73|2034.23|2046.06|2034.56|2045.73|2034.23|19
1735606390000|2024-12-31 00:53:10|2045.92|2034.42|2045.73|2034.23|2045.92|2034.42|2045.73|2034.23|8
1735606410000|2024-12-31 00:53:30|2045.63|2034.13|2043.87|2032.37|2045.63|2034.13|2043.87|2032.37|3
1735606420000|2024-12-31 00:53:40|2043.85|2032.35|2042.08|2030.58|2043.9|2032.4|2042.08|2030.58|28
1735606430000|2024-12-31 00:53:50|2042.07|2030.57|2041.62|2030.12|2042.07|2030.57|2041.26|2029.76|30
1735606440000|2024-12-31 00:54:00|2041.68|2030.18|2039.64|2028.14|2041.81|2030.31|2039.33|2027.83|28
1735606450000|2024-12-31 00:54:10|2039.63|2028.13|2039.33|2027.83|2039.83|2028.33|2039.33|2027.83|19
1735606490000|2024-12-31 00:54:50|2039.5|2028|2039.33|2027.83|2039.69|2028.19|2039.33|2027.83|14
1735606500000|2024-12-31 00:55:00|2039.44|2027.94|2039.44|2027.94|2039.44|2027.94|2039.33|2027.83|22
1735606510000|2024-12-31 00:55:10|2039.55|2028.05|2037.3|2025.8|2039.55|2028.05|2037.3|2025.8|20
1735606540000|2024-12-31 00:55:40|2037.64|2026.14|2038.12|2026.62|2038.12|2026.62|2037.6|2026.1|20
1735606550000|2024-12-31 00:55:50|2038.22|2026.72|2038.91|2027.41|2039.02|2027.52|2038.09|2026.59|30
1735606560000|2024-12-31 00:56:00|2039.01|2027.51|2040.12|2028.62|2040.19|2028.69|2039.01|2027.51|35
1735606570000|2024-12-31 00:56:10|2040.02|2028.52|2037.27|2025.77|2040.13|2028.63|2037.27|2025.77|25
1735606580000|2024-12-31 00:56:20|2037.6|2026.1|2038.46|2026.96|2038.6|2027.1|2037.6|2026.1|18
1735606590000|2024-12-31 00:56:30|2038.39|2026.89|2037.21|2025.71|2038.39|2026.89|2037.21|2025.71|22
1735606600000|2024-12-31 00:56:40|2037.22|2025.72|2035.73|2024.23|2037.22|2025.72|2035.7|2024.2|25
1735606610000|2024-12-31 00:56:50|2035.74|2024.24|2036.12|2024.62|2036.35|2024.85|2035.17|2023.67|21
1735606620000|2024-12-31 00:57:00|2036.15|2024.65|2036.47|2024.97|2037.17|2025.67|2036.05|2024.55|26
1735606630000|2024-12-31 00:57:10|2036.31|2024.81|2035.6|2024.1|2036.56|2025.06|2035.6|2024.1|20
1735606640000|2024-12-31 00:57:20|2035.56|2024.06|2037.05|2025.55|2037.75|2026.25|2035.53|2024.03|33
1735606650000|2024-12-31 00:57:30|2037.08|2025.58|2038.11|2026.61|2038.16|2026.66|2037.08|2025.58|25
1735606660000|2024-12-31 00:57:40|2038.21|2026.71|2038.32|2026.82|2038.57|2027.07|2038.11|2026.61|22
1735606670000|2024-12-31 00:57:50|2038.33|2026.83|2038.11|2026.61|2038.36|2026.86|2038.11|2026.61|13
1735606680000|2024-12-31 00:58:00|2038.22|2026.72|2038.11|2026.61|2038.31|2026.81|2038.11|2026.61|7
1735606690000|2024-12-31 00:58:10|2037.15|2025.65|2035.96|2024.46|2037.15|2025.65|2035.96|2024.46|4
1735606700000|2024-12-31 00:58:20|2036.08|2024.58|2036.03|2024.53|2036.27|2024.77|2035.86|2024.36|30
1735606710000|2024-12-31 00:58:30|2036.04|2024.54|2036.02|2024.52|2036.34|2024.84|2035.87|2024.37|28
1735606720000|2024-12-31 00:58:40|2036.1|2024.6|2036.39|2024.89|2036.45|2024.95|2035.88|2024.38|21
1735606730000|2024-12-31 00:58:50|2036.35|2024.85|2036.86|2025.36|2037.02|2025.52|2036.35|2024.85|26
1735606740000|2024-12-31 00:59:00|2036.85|2025.35|2036.17|2024.67|2037.22|2025.72|2036.17|2024.67|22
1735606750000|2024-12-31 00:59:10|2036.4|2024.9|2036.43|2024.93|2036.85|2025.35|2036.15|2024.65|23
1735606760000|2024-12-31 00:59:20|2036.53|2025.03|2036.55|2025.05|2036.84|2025.34|2036.18|2024.68|28
1735606770000|2024-12-31 00:59:30|2036.43|2024.93|2036.96|2025.46|2037.03|2025.53|2035.92|2024.42|24
1735606780000|2024-12-31 00:59:40|2036.97|2025.47|2037|2025.5|2037.12|2025.62|2036.8|2025.3|23
1735606790000|2024-12-31 00:59:50|2037.05|2025.55|2036.76|2025.26|2037.17|2025.67|2036.71|2025.21|17
1735606800000|2024-12-31 01:00:00|2037.04|2025.54|2038|2026.5|2038.07|2026.57|2036.63|2025.13|23
1735606810000|2024-12-31 01:00:10|2037.79|2026.29|2038.28|2026.78|2038.31|2026.81|2037.42|2025.92|22
1735606820000|2024-12-31 01:00:20|2038.23|2026.73|2038.93|2027.43|2038.93|2027.43|2037.01|2025.51|32
1735606830000|2024-12-31 01:00:30|2038.81|2027.31|2039.37|2027.87|2039.37|2027.87|2037.21|2025.71|32
1735606840000|2024-12-31 01:00:40|2039.47|2027.97|2040.16|2028.66|2040.3|2028.8|2039.27|2027.77|20
1735606850000|2024-12-31 01:00:50|2040.19|2028.69|2041.98|2030.48|2041.98|2030.48|2040.19|2028.69|21
1735606860000|2024-12-31 01:01:00|2042.01|2030.51|2042.56|2031.06|2043.04|2031.54|2041.68|2030.18|22
1735606870000|2024-12-31 01:01:10|2041.86|2030.36|2041.85|2030.35|2042.79|2031.29|2041.34|2029.84|29
1735606880000|2024-12-31 01:01:20|2041.96|2030.46|2041.2|2029.7|2041.96|2030.46|2040.24|2028.74|28
1735606890000|2024-12-31 01:01:30|2041.21|2029.71|2041.51|2030.01|2041.51|2030.01|2040.62|2029.12|26
1735606900000|2024-12-31 01:01:40|2041.67|2030.17|2043.14|2031.64|2043.65|2032.15|2041.67|2030.17|19
1735606910000|2024-12-31 01:01:50|2043|2031.5|2040.8|2029.3|2043.26|2031.76|2040.77|2029.27|26
1735606920000|2024-12-31 01:02:00|2040.83|2029.33|2042.49|2030.99|2042.87|2031.37|2040.83|2029.33|27
1735606930000|2024-12-31 01:02:10|2041.96|2030.46|2042.01|2030.51|2042.01|2030.51|2041.22|2029.72|21
1735606940000|2024-12-31 01:02:20|2041.94|2030.44|2041.76|2030.26|2042.4|2030.9|2041.56|2030.06|29
1735606950000|2024-12-31 01:02:30|2041.58|2030.08|2041.99|2030.49|2042.22|2030.72|2041.58|2030.08|30
1735606960000|2024-12-31 01:02:40|2041.85|2030.35|2042.97|2031.47|2043.01|2031.51|2041.68|2030.18|24
1735606970000|2024-12-31 01:02:50|2043|2031.5|2042.93|2031.43|2044.18|2032.68|2042.59|2031.09|26
1735606980000|2024-12-31 01:03:00|2042.88|2031.38|2040.35|2028.85|2042.88|2031.38|2039.99|2028.49|28
1735606990000|2024-12-31 01:03:10|2040.32|2028.82|2040.15|2028.65|2040.53|2029.03|2039.73|2028.23|29
1735607000000|2024-12-31 01:03:20|2040.18|2028.68|2041.91|2030.41|2041.91|2030.41|2040.18|2028.68|26
1735607010000|2024-12-31 01:03:30|2042.12|2030.62|2041.83|2030.33|2043.01|2031.51|2041.83|2030.33|27
1735607020000|2024-12-31 01:03:40|2041.84|2030.34|2041.23|2029.73|2042.37|2030.87|2041.23|2029.73|21
1735607030000|2024-12-31 01:03:50|2041.22|2029.72|2038.99|2027.49|2041.22|2029.72|2038.97|2027.47|22
1735607040000|2024-12-31 01:04:00|2038.95|2027.45|2040.37|2028.87|2041.17|2029.67|2038.95|2027.45|30
1735607050000|2024-12-31 01:04:10|2040.1|2028.6|2039.74|2028.24|2040.13|2028.63|2039.2|2027.7|23
1735607060000|2024-12-31 01:04:20|2039.75|2028.25|2037.88|2026.38|2039.79|2028.29|2037.88|2026.38|21
1735607070000|2024-12-31 01:04:30|2037.78|2026.28|2036.43|2024.93|2037.78|2026.28|2036.43|2024.93|18
1735607080000|2024-12-31 01:04:40|2036.54|2025.04|2038.56|2027.06|2038.56|2027.06|2036.43|2024.93|27
1735607090000|2024-12-31 01:04:50|2038.46|2026.96|2039.88|2028.38|2040.04|2028.54|2038.44|2026.94|25
1735607100000|2024-12-31 01:05:00|2039.77|2028.27|2036.92|2025.42|2039.77|2028.27|2036.92|2025.42|22
1735607110000|2024-12-31 01:05:10|2036.6|2025.1|2036.51|2025.01|2036.63|2025.13|2036.47|2024.97|24
1735607120000|2024-12-31 01:05:20|2036.92|2025.42|2036.58|2025.08|2037.05|2025.55|2036.43|2024.93|23
1735607130000|2024-12-31 01:05:30|2036.43|2024.93|2036.75|2025.25|2037.12|2025.62|2036.43|2024.93|16
1735607140000|2024-12-31 01:05:40|2036.76|2025.26|2036.73|2025.23|2036.93|2025.43|2036.73|2025.23|21
1735607150000|2024-12-31 01:05:50|2036.62|2025.12|2034.7|2023.2|2036.62|2025.12|2034.7|2023.2|7
1735607160000|2024-12-31 01:06:00|2034.86|2023.36|2034.55|2023.05|2035.02|2023.52|2034.38|2022.88|20
1735607170000|2024-12-31 01:06:10|2034.67|2023.17|2034.8|2023.3|2035.07|2023.57|2034.22|2022.72|31
1735607180000|2024-12-31 01:06:20|2034.68|2023.18|2034.38|2022.88|2035.02|2023.52|2034.34|2022.84|26
1735607190000|2024-12-31 01:06:30|2034.52|2023.02|2034.37|2022.87|2034.57|2023.07|2034.15|2022.65|9
1735607200000|2024-12-31 01:06:40|2034.46|2022.96|2034.67|2023.17|2034.68|2023.18|2034.32|2022.82|23
1735607210000|2024-12-31 01:06:50|2034.7|2023.2|2034.21|2022.71|2034.98|2023.48|2034.17|2022.67|19
1735607220000|2024-12-31 01:07:00|2034.2|2022.7|2034.08|2022.58|2034.21|2022.71|2034.08|2022.58|18
1735607240000|2024-12-31 01:07:20|2033.88|2022.38|2031.62|2020.12|2033.88|2022.38|2031.31|2019.81|22
1735607250000|2024-12-31 01:07:30|2031.61|2020.11|2031.45|2019.95|2031.97|2020.47|2031.26|2019.76|27
1735607260000|2024-12-31 01:07:40|2031.44|2019.94|2032.01|2020.51|2032.1|2020.6|2031.44|2019.94|25
1735607270000|2024-12-31 01:07:50|2032.15|2020.65|2033.08|2021.58|2033.27|2021.77|2032.15|2020.65|25
1735607280000|2024-12-31 01:08:00|2033.2|2021.7|2031.81|2020.31|2033.21|2021.71|2031.41|2019.91|35
1735607290000|2024-12-31 01:08:10|2031.74|2020.24|2031.47|2019.97|2031.89|2020.39|2031.44|2019.94|25
1735607300000|2024-12-31 01:08:20|2031.51|2020.01|2033.67|2022.17|2033.79|2022.29|2031.51|2020.01|25
1735607310000|2024-12-31 01:08:30|2033.77|2022.27|2035.3|2023.8|2035.33|2023.83|2033.77|2022.27|26
1735607320000|2024-12-31 01:08:40|2035.31|2023.81|2036.52|2025.02|2036.52|2025.02|2035.01|2023.51|19
1735607330000|2024-12-31 01:08:50|2036.41|2024.91|2036.55|2025.05|2036.87|2025.37|2035.85|2024.35|21
1735607340000|2024-12-31 01:09:00|2036.29|2024.79|2035.75|2024.25|2036.5|2025|2034.9|2023.4|29
1735607350000|2024-12-31 01:09:10|2035.67|2024.17|2034.61|2023.11|2035.67|2024.17|2034.61|2023.11|27
1735607360000|2024-12-31 01:09:20|2034.41|2022.91|2033.83|2022.33|2034.78|2023.28|2033.83|2022.33|23
1735607370000|2024-12-31 01:09:30|2033.78|2022.28|2032.84|2021.34|2033.78|2022.28|2032.84|2021.34|19
1735607380000|2024-12-31 01:09:40|2032.94|2021.44|2033.73|2022.23|2033.8|2022.3|2032.87|2021.37|17
1735607390000|2024-12-31 01:09:50|2033.97|2022.47|2033.72|2022.22|2033.97|2022.47|2033.53|2022.03|23
1735607400000|2024-12-31 01:10:00|2033.67|2022.17|2032.96|2021.46|2033.67|2022.17|2032.92|2021.42|20
1735607410000|2024-12-31 01:10:10|2032.83|2021.33|2033.32|2021.82|2033.78|2022.28|2032.46|2020.96|31
1735607420000|2024-12-31 01:10:20|2033.35|2021.85|2033.7|2022.2|2033.7|2022.2|2033.02|2021.52|25
1735607430000|2024-12-31 01:10:30|2033.76|2022.26|2034.36|2022.86|2034.74|2023.24|2033.71|2022.21|24
1735607440000|2024-12-31 01:10:40|2034.39|2022.89|2034.79|2023.29|2034.85|2023.35|2034.39|2022.89|15
1735607450000|2024-12-31 01:10:50|2034.71|2023.21|2034.23|2022.73|2034.83|2023.33|2033.95|2022.45|18
1735607460000|2024-12-31 01:11:00|2034|2022.5|2034.26|2022.76|2034.26|2022.76|2033.07|2021.57|23
1735607470000|2024-12-31 01:11:10|2034.24|2022.74|2034.83|2023.33|2035.2|2023.7|2034.24|2022.74|20
1735607480000|2024-12-31 01:11:20|2034.87|2023.37|2035.01|2023.51|2035.01|2023.51|2034.42|2022.92|24
1735607490000|2024-12-31 01:11:30|2034.99|2023.49|2034.75|2023.25|2035.34|2023.84|2034.72|2023.22|28
1735607500000|2024-12-31 01:11:40|2034.72|2023.22|2034.99|2023.49|2035.16|2023.66|2034.44|2022.94|19
1735607510000|2024-12-31 01:11:50|2035.09|2023.59|2034.79|2023.29|2035.51|2024.01|2034.75|2023.25|24
1735607520000|2024-12-31 01:12:00|2034.89|2023.39|2034.29|2022.79|2034.89|2023.39|2034.09|2022.59|19
1735607530000|2024-12-31 01:12:10|2034.31|2022.81|2034.09|2022.59|2034.33|2022.83|2034.09|2022.59|9
1735607540000|2024-12-31 01:12:20|2034.26|2022.76|2034.64|2023.14|2034.82|2023.32|2034.17|2022.67|30
1735607550000|2024-12-31 01:12:30|2034.73|2023.23|2034.29|2022.79|2034.73|2023.23|2034.27|2022.77|21
1735607560000|2024-12-31 01:12:40|2034.27|2022.77|2034.75|2023.25|2034.75|2023.25|2034.25|2022.75|21
1735607570000|2024-12-31 01:12:50|2034.71|2023.21|2035.64|2024.14|2035.74|2024.24|2034.49|2022.99|23
1735607580000|2024-12-31 01:13:00|2035.86|2024.36|2038.02|2026.52|2038.17|2026.67|2035.86|2024.36|25
1735607590000|2024-12-31 01:13:10|2038.05|2026.55|2037.46|2025.96|2038.05|2026.55|2036.37|2024.87|27
1735607600000|2024-12-31 01:13:20|2037.5|2026|2037.21|2025.71|2037.89|2026.39|2036.61|2025.11|25
1735607610000|2024-12-31 01:13:30|2037.31|2025.81|2037.73|2026.23|2037.73|2026.23|2037.13|2025.63|25
1735607620000|2024-12-31 01:13:40|2037.7|2026.2|2037.31|2025.81|2037.82|2026.32|2037.11|2025.61|23
1735607630000|2024-12-31 01:13:50|2037.2|2025.7|2037.68|2026.18|2037.99|2026.49|2036.97|2025.47|30
1735607640000|2024-12-31 01:14:00|2037.79|2026.29|2039.3|2027.8|2039.3|2027.8|2037.79|2026.29|21
1735607650000|2024-12-31 01:14:10|2039.94|2028.44|2038.55|2027.05|2039.94|2028.44|2038.52|2027.02|23
1735607660000|2024-12-31 01:14:20|2038.59|2027.09|2038.55|2027.05|2039.02|2027.52|2038.33|2026.83|25
1735607670000|2024-12-31 01:14:30|2038.76|2027.26|2037.54|2026.04|2038.86|2027.36|2037.51|2026.01|21
1735607680000|2024-12-31 01:14:40|2037.61|2026.11|2038.6|2027.1|2038.84|2027.34|2037.54|2026.04|25
1735607690000|2024-12-31 01:14:50|2038.75|2027.25|2038.24|2026.74|2039|2027.5|2038.24|2026.74|25
1735607700000|2024-12-31 01:15:00|2038.27|2026.77|2037.91|2026.41|2038.3|2026.8|2037.74|2026.24|19
1735607710000|2024-12-31 01:15:10|2037.92|2026.42|2036.76|2025.26|2037.96|2026.46|2036.76|2025.26|21
1735607720000|2024-12-31 01:15:20|2036.73|2025.23|2037.07|2025.57|2037.07|2025.57|2036.09|2024.59|25
1735607730000|2024-12-31 01:15:30|2037.47|2025.97|2038|2026.5|2038.29|2026.79|2037.46|2025.96|25
1735607740000|2024-12-31 01:15:40|2038.12|2026.62|2037.22|2025.72|2038.12|2026.62|2036.89|2025.39|21
1735607750000|2024-12-31 01:15:50|2037.42|2025.92|2036.74|2025.24|2037.48|2025.98|2036.74|2025.24|14
1735607760000|2024-12-31 01:16:00|2036.89|2025.39|2038.18|2026.68|2038.18|2026.68|2036.89|2025.39|24
1735607770000|2024-12-31 01:16:10|2038.22|2026.72|2039.1|2027.6|2039.1|2027.6|2038.07|2026.57|22
1735607780000|2024-12-31 01:16:20|2039.22|2027.72|2042.63|2031.13|2042.63|2031.13|2039.22|2027.72|26
1735607790000|2024-12-31 01:16:30|2042.62|2031.12|2042.37|2030.87|2042.72|2031.22|2041.49|2029.99|24
1735607800000|2024-12-31 01:16:40|2042.42|2030.92|2043.78|2032.28|2044.12|2032.62|2042.42|2030.92|21
1735607810000|2024-12-31 01:16:50|2043.91|2032.41|2044.15|2032.65|2044.23|2032.73|2043.7|2032.2|21
1735607820000|2024-12-31 01:17:00|2044.24|2032.74|2046.57|2035.07|2046.59|2035.09|2044.16|2032.66|26
1735607830000|2024-12-31 01:17:10|2046.61|2035.11|2046.26|2034.76|2046.61|2035.11|2045.85|2034.35|29
1735607840000|2024-12-31 01:17:20|2046.3|2034.8|2043.89|2032.39|2046.33|2034.83|2043.63|2032.13|32
1735607850000|2024-12-31 01:17:30|2044.3|2032.8|2045.06|2033.56|2045.36|2033.86|2044.23|2032.73|25
1735607860000|2024-12-31 01:17:40|2044.96|2033.46|2044.42|2032.92|2044.96|2033.46|2044.39|2032.89|18
1735607870000|2024-12-31 01:17:50|2044.61|2033.11|2044.54|2033.04|2044.97|2033.47|2044.47|2032.97|20
1735607880000|2024-12-31 01:18:00|2044.91|2033.41|2044.57|2033.07|2045.07|2033.57|2044.39|2032.89|22
1735607890000|2024-12-31 01:18:10|2044.52|2033.02|2045.82|2034.32|2045.82|2034.32|2044.43|2032.93|26
1735607900000|2024-12-31 01:18:20|2045.97|2034.47|2045.69|2034.19|2046.36|2034.86|2045.56|2034.06|26
1735607910000|2024-12-31 01:18:30|2045.81|2034.31|2045.82|2034.32|2046.25|2034.75|2045.62|2034.12|29
1735607920000|2024-12-31 01:18:40|2046.04|2034.54|2045.38|2033.88|2046.04|2034.54|2045.38|2033.88|18
1735607930000|2024-12-31 01:18:50|2045.39|2033.89|2045.08|2033.58|2046.08|2034.58|2044.79|2033.29|24
1735607940000|2024-12-31 01:19:00|2045.19|2033.69|2045.89|2034.39|2046.02|2034.52|2044.99|2033.49|29
1735607950000|2024-12-31 01:19:10|2045.83|2034.33|2045.47|2033.97|2045.87|2034.37|2045.33|2033.83|26
1735607960000|2024-12-31 01:19:20|2045.46|2033.96|2044.4|2032.9|2045.46|2033.96|2044.23|2032.73|23
1735607970000|2024-12-31 01:19:30|2044.43|2032.93|2044.34|2032.84|2044.97|2033.47|2044.03|2032.53|28
1735607980000|2024-12-31 01:19:40|2044.25|2032.75|2046.01|2034.51|2046.12|2034.62|2044.15|2032.65|20
1735607990000|2024-12-31 01:19:50|2046.05|2034.55|2046.7|2035.2|2046.71|2035.21|2046.02|2034.52|17
1735608000000|2024-12-31 01:20:00|2046.75|2035.25|2045.94|2034.44|2046.78|2035.28|2045.84|2034.34|28
1735608010000|2024-12-31 01:20:10|2045.91|2034.41|2046.03|2034.53|2046.41|2034.91|2045.6|2034.1|24
1735608020000|2024-12-31 01:20:20|2045.96|2034.46|2045.4|2033.9|2045.96|2034.46|2045.37|2033.87|22
1735608030000|2024-12-31 01:20:30|2045.48|2033.98|2045.76|2034.26|2045.86|2034.36|2045.06|2033.56|21
1735608040000|2024-12-31 01:20:40|2045.74|2034.24|2044.87|2033.37|2045.74|2034.24|2044.85|2033.35|25
1735608050000|2024-12-31 01:20:50|2044.91|2033.41|2047.47|2035.97|2047.47|2035.97|2044.85|2033.35|28
1735608060000|2024-12-31 01:21:00|2047.41|2035.91|2047.72|2036.22|2047.9|2036.4|2047.27|2035.77|32
1735608070000|2024-12-31 01:21:10|2047.61|2036.11|2046.48|2034.98|2047.78|2036.28|2046.35|2034.85|29
1735608080000|2024-12-31 01:21:20|2046.38|2034.88|2047.25|2035.75|2047.25|2035.75|2045.95|2034.45|24
1735608090000|2024-12-31 01:21:30|2047.16|2035.66|2048.13|2036.63|2048.19|2036.69|2047.16|2035.66|21
1735608100000|2024-12-31 01:21:40|2048.26|2036.76|2047.71|2036.21|2048.28|2036.78|2047.71|2036.21|22
1735608110000|2024-12-31 01:21:50|2047.79|2036.29|2047.71|2036.21|2047.79|2036.29|2047.71|2036.21|4
1735608120000|2024-12-31 01:22:00|2047.75|2036.25|2047.71|2036.21|2047.89|2036.39|2047.71|2036.21|14
1735608140000|2024-12-31 01:22:20|2045.23|2033.73|2045.16|2033.66|2045.6|2034.1|2045.13|2033.63|11
1735608150000|2024-12-31 01:22:30|2045.13|2033.63|2046.77|2035.27|2046.81|2035.31|2045.13|2033.63|18
1735608160000|2024-12-31 01:22:40|2046.75|2035.25|2046.16|2034.66|2046.75|2035.25|2045.98|2034.48|16
1735608170000|2024-12-31 01:22:50|2046.11|2034.61|2045.71|2034.21|2046.2|2034.7|2045.46|2033.96|21
1735608180000|2024-12-31 01:23:00|2046.06|2034.56|2045.13|2033.63|2046.13|2034.63|2044.89|2033.39|35
1735608190000|2024-12-31 01:23:10|2045.08|2033.58|2045.47|2033.97|2045.55|2034.05|2044.87|2033.37|27
1735608200000|2024-12-31 01:23:20|2045.46|2033.96|2044.16|2032.66|2045.46|2033.96|2044.1|2032.6|29
1735608210000|2024-12-31 01:23:30|2044.15|2032.65|2044.12|2032.62|2044.23|2032.73|2043.92|2032.42|20
1735608220000|2024-12-31 01:23:40|2044.22|2032.72|2043.91|2032.41|2044.39|2032.89|2043.86|2032.36|27
1735608230000|2024-12-31 01:23:50|2043.89|2032.39|2044.35|2032.85|2044.51|2033.01|2043.86|2032.36|21
1735608240000|2024-12-31 01:24:00|2044.36|2032.86|2043.81|2032.31|2044.36|2032.86|2043.53|2032.03|20
1735608250000|2024-12-31 01:24:10|2043.73|2032.23|2045.06|2033.56|2045.1|2033.6|2043.73|2032.23|25
1735608260000|2024-12-31 01:24:20|2044.96|2033.46|2045.43|2033.93|2046.17|2034.67|2044.76|2033.26|27
1735608270000|2024-12-31 01:24:30|2045.21|2033.71|2044.83|2033.33|2045.21|2033.71|2044.83|2033.33|11
1735608280000|2024-12-31 01:24:40|2044.52|2033.02|2044.62|2033.12|2044.72|2033.22|2044.12|2032.62|25
1735608290000|2024-12-31 01:24:50|2044.72|2033.22|2044.07|2032.57|2044.8|2033.3|2044.07|2032.57|24
1735608300000|2024-12-31 01:25:00|2044.06|2032.56|2042.81|2031.31|2044.13|2032.63|2042.66|2031.16|30
1735608310000|2024-12-31 01:25:10|2042.74|2031.24|2042.84|2031.34|2042.88|2031.38|2042.63|2031.13|12
1735608320000|2024-12-31 01:25:20|2042.8|2031.3|2043.67|2032.17|2044.41|2032.91|2042.8|2031.3|22
1735608330000|2024-12-31 01:25:30|2043.62|2032.12|2043.46|2031.96|2043.75|2032.25|2043.11|2031.61|23
1735608340000|2024-12-31 01:25:40|2043.49|2031.99|2044.56|2033.06|2044.56|2033.06|2043.46|2031.96|23
1735608350000|2024-12-31 01:25:50|2044.51|2033.01|2045.27|2033.77|2045.56|2034.06|2044.48|2032.98|22
1735608360000|2024-12-31 01:26:00|2045.48|2033.98|2044.71|2033.21|2045.48|2033.98|2044.69|2033.19|17
1735608370000|2024-12-31 01:26:10|2044.66|2033.16|2044.64|2033.14|2044.66|2033.16|2043.96|2032.46|16
1735608380000|2024-12-31 01:26:20|2044.67|2033.17|2045.08|2033.58|2045.09|2033.59|2044.44|2032.94|23
1735608390000|2024-12-31 01:26:30|2045.05|2033.55|2045.16|2033.66|2045.21|2033.71|2044.68|2033.18|18
1735608400000|2024-12-31 01:26:40|2044.99|2033.49|2042.65|2031.15|2045.54|2034.04|2042.33|2030.83|27
1735608410000|2024-12-31 01:26:50|2042.55|2031.05|2043.33|2031.83|2043.33|2031.83|2042.5|2031|20
1735608420000|2024-12-31 01:27:00|2043.26|2031.76|2043.22|2031.72|2043.43|2031.93|2043.17|2031.67|23
1735608430000|2024-12-31 01:27:10|2043.21|2031.71|2043.45|2031.95|2043.58|2032.08|2043|2031.5|17
1735608440000|2024-12-31 01:27:20|2043.35|2031.85|2042.78|2031.28|2043.62|2032.12|2042.75|2031.25|26
1735608450000|2024-12-31 01:27:30|2042.75|2031.25|2041.5|2030|2042.75|2031.25|2041.5|2030|25
1735608460000|2024-12-31 01:27:40|2041.55|2030.05|2042.23|2030.73|2042.23|2030.73|2041.43|2029.93|15
1735608470000|2024-12-31 01:27:50|2042.14|2030.64|2040.85|2029.35|2042.27|2030.77|2040.85|2029.35|23
1735608480000|2024-12-31 01:28:00|2040.82|2029.32|2038.94|2027.44|2040.98|2029.48|2038.69|2027.19|21
1735608490000|2024-12-31 01:28:10|2038.84|2027.34|2036.91|2025.41|2038.84|2027.34|2036.91|2025.41|24
1735608500000|2024-12-31 01:28:20|2036.89|2025.39|2036.06|2024.56|2036.89|2025.39|2035.99|2024.49|22
1735608510000|2024-12-31 01:28:30|2036.28|2024.78|2036.83|2025.33|2036.93|2025.43|2036.14|2024.64|29
1735608520000|2024-12-31 01:28:40|2036.85|2025.35|2037.84|2026.34|2037.84|2026.34|2036.85|2025.35|21
1735608530000|2024-12-31 01:28:50|2037.89|2026.39|2039|2027.5|2039|2027.5|2037.8|2026.3|22
1735608540000|2024-12-31 01:29:00|2039.18|2027.68|2039.72|2028.22|2039.72|2028.22|2038.41|2026.91|21
1735608550000|2024-12-31 01:29:10|2039.76|2028.26|2039.91|2028.41|2040.1|2028.6|2039.54|2028.04|16
1735608560000|2024-12-31 01:29:20|2040.01|2028.51|2040.79|2029.29|2041.65|2030.15|2040.01|2028.51|21
1735608570000|2024-12-31 01:29:30|2040.9|2029.4|2039.15|2027.65|2040.9|2029.4|2039.15|2027.65|19
1735608580000|2024-12-31 01:29:40|2038.93|2027.43|2037.29|2025.79|2038.99|2027.49|2037.29|2025.79|17
1735608590000|2024-12-31 01:29:50|2037.01|2025.51|2036.51|2025.01|2037.01|2025.51|2036.24|2024.74|17
1735608600000|2024-12-31 01:30:00|2036.39|2024.89|2034.2|2022.7|2036.39|2024.89|2033.02|2021.52|27
1735608610000|2024-12-31 01:30:10|2034.43|2022.93|2033.78|2022.28|2034.84|2023.34|2033.56|2022.06|27
1735608620000|2024-12-31 01:30:20|2033.58|2022.08|2034.45|2022.95|2034.51|2023.01|2033.06|2021.56|21
1735608630000|2024-12-31 01:30:30|2034.3|2022.8|2034.62|2023.12|2035.71|2024.21|2034.3|2022.8|23
1735608640000|2024-12-31 01:30:40|2034.61|2023.11|2035.64|2024.14|2035.95|2024.45|2034.08|2022.58|21
1735608650000|2024-12-31 01:30:50|2035.72|2024.22|2035.74|2024.24|2036.65|2025.15|2035.72|2024.22|27
1735608660000|2024-12-31 01:31:00|2035.48|2023.98|2034.71|2023.21|2036.08|2024.58|2034.69|2023.19|28
1735608670000|2024-12-31 01:31:10|2034.67|2023.17|2034.68|2023.18|2034.78|2023.28|2033.67|2022.17|21
1735608680000|2024-12-31 01:31:20|2034.65|2023.15|2033.58|2022.08|2034.74|2023.24|2033.58|2022.08|22
1735608690000|2024-12-31 01:31:30|2033.27|2021.77|2033.64|2022.14|2034.15|2022.65|2033.16|2021.66|15
1735608700000|2024-12-31 01:31:40|2033.53|2022.03|2033.03|2021.53|2033.77|2022.27|2032.69|2021.19|21
1735608710000|2024-12-31 01:31:50|2032.93|2021.43|2033.58|2022.08|2033.65|2022.15|2032.93|2021.43|19
1735608720000|2024-12-31 01:32:00|2033.63|2022.13|2032.85|2021.35|2034.03|2022.53|2032.69|2021.19|26
1735608730000|2024-12-31 01:32:10|2032.82|2021.32|2032.62|2021.12|2032.82|2021.32|2032.36|2020.86|20
1735608740000|2024-12-31 01:32:20|2032.59|2021.09|2032.36|2020.86|2032.87|2021.37|2032.36|2020.86|16
1735608750000|2024-12-31 01:32:30|2032.49|2020.99|2032.96|2021.46|2032.96|2021.46|2032.49|2020.99|10
1735608760000|2024-12-31 01:32:40|2033.01|2021.51|2034.97|2023.47|2035.05|2023.55|2033.01|2021.51|25
1735608770000|2024-12-31 01:32:50|2035.09|2023.59|2037.16|2025.66|2037.17|2025.67|2035|2023.5|28
1735608780000|2024-12-31 01:33:00|2037.26|2025.76|2036.52|2025.02|2038.53|2027.03|2036.39|2024.89|32
1735608790000|2024-12-31 01:33:10|2036.64|2025.14|2035.61|2024.11|2036.8|2025.3|2035.51|2024.01|24
1735608800000|2024-12-31 01:33:20|2035.71|2024.21|2036.87|2025.37|2036.99|2025.49|2035.61|2024.11|32
1735608810000|2024-12-31 01:33:30|2036.77|2025.27|2035.64|2024.14|2036.88|2025.38|2035.62|2024.12|33
1735608820000|2024-12-31 01:33:40|2035.54|2024.04|2035.3|2023.8|2035.86|2024.36|2035.3|2023.8|20
1735608830000|2024-12-31 01:33:50|2035.47|2023.97|2035.71|2024.21|2035.86|2024.36|2035.47|2023.97|28
1735608840000|2024-12-31 01:34:00|2035.6|2024.1|2035.3|2023.8|2035.6|2024.1|2035.3|2023.8|8
1735608850000|2024-12-31 01:34:10|2035.31|2023.81|2035.78|2024.28|2035.79|2024.29|2035.3|2023.8|7
1735608860000|2024-12-31 01:34:20|2035.84|2024.34|2037.29|2025.79|2037.34|2025.84|2035.79|2024.29|30
1735608870000|2024-12-31 01:34:30|2037.2|2025.7|2036.35|2024.85|2037.35|2025.85|2036.25|2024.75|21
1735608880000|2024-12-31 01:34:40|2036.47|2024.97|2035.87|2024.37|2036.89|2025.39|2035.78|2024.28|24
1735608890000|2024-12-31 01:34:50|2035.92|2024.42|2035.3|2023.8|2035.93|2024.43|2035.3|2023.8|10
1735608900000|2024-12-31 01:35:00|2035.42|2023.92|2035.36|2023.86|2035.96|2024.46|2035.36|2023.86|20
1735608910000|2024-12-31 01:35:10|2035.3|2023.8|2035.3|2023.8|2035.3|2023.8|2035.3|2023.8|1
1735608940000|2024-12-31 01:35:40|2035.36|2023.86|2035.31|2023.81|2035.36|2023.86|2035.31|2023.81|4
1735608950000|2024-12-31 01:35:50|2035.36|2023.86|2035.85|2024.35|2036|2024.5|2035.32|2023.82|22
1735608960000|2024-12-31 01:36:00|2035.9|2024.4|2036.28|2024.78|2037.14|2025.64|2035.9|2024.4|28
1735608970000|2024-12-31 01:36:10|2036.32|2024.82|2038.09|2026.59|2038.18|2026.68|2036.25|2024.75|31
1735608980000|2024-12-31 01:36:20|2038.39|2026.89|2039.76|2028.26|2039.86|2028.36|2038.39|2026.89|25
1735608990000|2024-12-31 01:36:30|2039.78|2028.28|2039.47|2027.97|2040|2028.5|2039.47|2027.97|12
1735609000000|2024-12-31 01:36:40|2038.5|2027|2037.2|2025.7|2038.5|2027|2037.02|2025.52|10
1735609010000|2024-12-31 01:36:50|2037.12|2025.62|2037.02|2025.52|2037.12|2025.62|2036.87|2025.37|22
1735609020000|2024-12-31 01:37:00|2037.01|2025.51|2035.58|2024.08|2037.01|2025.51|2035.55|2024.05|24
1735609030000|2024-12-31 01:37:10|2035.67|2024.17|2035.64|2024.14|2036.25|2024.75|2035.51|2024.01|30
1735609040000|2024-12-31 01:37:20|2035.54|2024.04|2033.22|2021.72|2035.54|2024.04|2032.97|2021.47|19
1735609050000|2024-12-31 01:37:30|2033.35|2021.85|2034.15|2022.65|2034.7|2023.2|2033.33|2021.83|31
1735609060000|2024-12-31 01:37:40|2033.74|2022.24|2035.98|2024.48|2036.22|2024.72|2033.74|2022.24|25
1735609070000|2024-12-31 01:37:50|2036.08|2024.58|2036.08|2024.58|2036.35|2024.85|2035.87|2024.37|22
1735609080000|2024-12-31 01:38:00|2036.02|2024.52|2037.06|2025.56|2037.2|2025.7|2035.79|2024.29|24
1735609090000|2024-12-31 01:38:10|2036.93|2025.43|2035.61|2024.11|2037.37|2025.87|2035.51|2024.01|31
1735609100000|2024-12-31 01:38:20|2035.54|2024.04|2037.22|2025.72|2037.24|2025.74|2035.44|2023.94|27
1735609110000|2024-12-31 01:38:30|2037.32|2025.82|2037.13|2025.63|2037.49|2025.99|2036.33|2024.83|23
1735609120000|2024-12-31 01:38:40|2037.02|2025.52|2035.69|2024.19|2037.02|2025.52|2035.69|2024.19|23
1735609130000|2024-12-31 01:38:50|2035.91|2024.41|2036.16|2024.66|2036.25|2024.75|2035.71|2024.21|15
1735609140000|2024-12-31 01:39:00|2036.17|2024.67|2035.11|2023.61|2036.43|2024.93|2035.11|2023.61|21
1735609150000|2024-12-31 01:39:10|2035.08|2023.58|2036.19|2024.69|2036.19|2024.69|2035.08|2023.58|26
1735609160000|2024-12-31 01:39:20|2036.21|2024.71|2036.26|2024.76|2036.93|2025.43|2036.11|2024.61|25
1735609170000|2024-12-31 01:39:30|2036.25|2024.75|2034.72|2023.22|2036.25|2024.75|2034.72|2023.22|26
1735609180000|2024-12-31 01:39:40|2034.89|2023.39|2034.75|2023.25|2035.12|2023.62|2034.75|2023.25|20
1735609190000|2024-12-31 01:39:50|2034.7|2023.2|2034.97|2023.47|2035.11|2023.61|2034.37|2022.87|28
1735609200000|2024-12-31 01:40:00|2035|2023.5|2033.79|2022.29|2035.04|2023.54|2033.66|2022.16|22
1735609210000|2024-12-31 01:40:10|2033.82|2022.32|2033.84|2022.34|2034.03|2022.53|2033.82|2022.32|22
1735609220000|2024-12-31 01:40:20|2033.85|2022.35|2034.31|2022.81|2034.38|2022.88|2033.85|2022.35|20
1735609230000|2024-12-31 01:40:30|2034.36|2022.86|2035.92|2024.42|2035.92|2024.42|2034.33|2022.83|27
1735609240000|2024-12-31 01:40:40|2036.48|2024.98|2036.24|2024.74|2036.76|2025.26|2036.11|2024.61|26
1735609250000|2024-12-31 01:40:50|2036.26|2024.76|2035.32|2023.82|2036.78|2025.28|2035.32|2023.82|21
1735609260000|2024-12-31 01:41:00|2035.22|2023.72|2034.29|2022.79|2035.22|2023.72|2034.29|2022.79|29
1735609270000|2024-12-31 01:41:10|2034.35|2022.85|2034.03|2022.53|2034.72|2023.22|2033.81|2022.31|19
1735609280000|2024-12-31 01:41:20|2034.06|2022.56|2034.75|2023.25|2034.79|2023.29|2034.03|2022.53|26
1735609290000|2024-12-31 01:41:30|2034.78|2023.28|2035.7|2024.2|2035.7|2024.2|2034.78|2023.28|22
1735609300000|2024-12-31 01:41:40|2035.48|2023.98|2036.25|2024.75|2036.74|2025.24|2035.27|2023.77|27
1735609310000|2024-12-31 01:41:50|2036.18|2024.68|2036.84|2025.34|2037.32|2025.82|2036.15|2024.65|22
1735609320000|2024-12-31 01:42:00|2036.77|2025.27|2036.54|2025.04|2036.85|2025.35|2035.83|2024.33|26
1735609330000|2024-12-31 01:42:10|2036.53|2025.03|2036.54|2025.04|2036.81|2025.31|2036.34|2024.84|25
1735609340000|2024-12-31 01:42:20|2036.49|2024.99|2037.04|2025.54|2037.04|2025.54|2036.04|2024.54|20
1735609350000|2024-12-31 01:42:30|2037.08|2025.58|2037.92|2026.42|2038.25|2026.75|2037.08|2025.58|23
1735609360000|2024-12-31 01:42:40|2037.97|2026.47|2038.23|2026.73|2038.87|2027.37|2037.93|2026.43|34
1735609370000|2024-12-31 01:42:50|2038.26|2026.76|2038.29|2026.79|2038.73|2027.23|2038.1|2026.6|23
1735609380000|2024-12-31 01:43:00|2038.43|2026.93|2038.88|2027.38|2038.91|2027.41|2038.39|2026.89|26
1735609390000|2024-12-31 01:43:10|2038.89|2027.39|2037.93|2026.43|2039.38|2027.88|2037.83|2026.33|25
1735609400000|2024-12-31 01:43:20|2037.97|2026.47|2037.41|2025.91|2037.97|2026.47|2037|2025.5|24
1735609410000|2024-12-31 01:43:30|2037.45|2025.95|2038.8|2027.3|2038.8|2027.3|2037.45|2025.95|19
1735609420000|2024-12-31 01:43:40|2038.89|2027.39|2038.85|2027.35|2039.25|2027.75|2038.57|2027.07|23
1735609430000|2024-12-31 01:43:50|2038.87|2027.37|2040.18|2028.68|2040.36|2028.86|2038.63|2027.13|23
1735609440000|2024-12-31 01:44:00|2040.16|2028.66|2039.98|2028.48|2040.16|2028.66|2039.64|2028.14|21
1735609450000|2024-12-31 01:44:10|2040.02|2028.52|2039.91|2028.41|2040.02|2028.52|2039.39|2027.89|18
1735609460000|2024-12-31 01:44:20|2039.76|2028.26|2039|2027.5|2040.1|2028.6|2038.86|2027.36|31
1735609470000|2024-12-31 01:44:30|2038.93|2027.43|2039.86|2028.36|2039.86|2028.36|2038.86|2027.36|14
1735609480000|2024-12-31 01:44:40|2039.81|2028.31|2038.87|2027.37|2039.84|2028.34|2038.67|2027.17|27
1735609490000|2024-12-31 01:44:50|2038.9|2027.4|2038.87|2027.37|2038.9|2027.4|2038.36|2026.86|27
1735609500000|2024-12-31 01:45:00|2038.89|2027.39|2038.66|2027.16|2038.95|2027.45|2038.23|2026.73|31
1735609510000|2024-12-31 01:45:10|2038.69|2027.19|2038.17|2026.67|2038.69|2027.19|2038.16|2026.66|14
1735609520000|2024-12-31 01:45:20|2038.12|2026.62|2039.06|2027.56|2039.45|2027.95|2037.93|2026.43|25
1735609530000|2024-12-31 01:45:30|2039.09|2027.59|2040.8|2029.3|2040.8|2029.3|2039.09|2027.59|24
1735609540000|2024-12-31 01:45:40|2040.9|2029.4|2041.54|2030.04|2041.99|2030.49|2040.8|2029.3|26
1735609550000|2024-12-31 01:45:50|2041.34|2029.84|2040.81|2029.31|2041.64|2030.14|2040.72|2029.22|25
1735609560000|2024-12-31 01:46:00|2040.82|2029.32|2039.37|2027.87|2041.34|2029.84|2039.12|2027.62|27
1735609570000|2024-12-31 01:46:10|2039.32|2027.82|2040.86|2029.36|2041.01|2029.51|2039.32|2027.82|23
1735609580000|2024-12-31 01:46:20|2040.89|2029.39|2041.79|2030.29|2041.79|2030.29|2040.89|2029.39|22
1735609590000|2024-12-31 01:46:30|2041.82|2030.32|2041.05|2029.55|2042.05|2030.55|2040.84|2029.34|17
1735609600000|2024-12-31 01:46:40|2041.04|2029.54|2040.94|2029.44|2041.29|2029.79|2040.72|2029.22|24
1735609610000|2024-12-31 01:46:50|2040.88|2029.38|2041.63|2030.13|2041.69|2030.19|2040.88|2029.38|27
1735609620000|2024-12-31 01:47:00|2041.68|2030.18|2041.75|2030.25|2041.75|2030.25|2040.77|2029.27|23
1735609650000|2024-12-31 01:47:30|2042.75|2031.25|2043.76|2032.26|2043.76|2032.26|2042.75|2031.25|10
1735609660000|2024-12-31 01:47:40|2044.27|2032.77|2044.4|2032.9|2044.43|2032.93|2044.26|2032.76|6
1735609670000|2024-12-31 01:47:50|2044.41|2032.91|2044.34|2032.84|2044.43|2032.93|2044.31|2032.81|21
1735609680000|2024-12-31 01:48:00|2044.44|2032.94|2043.56|2032.06|2044.44|2032.94|2043.33|2031.83|25
1735609690000|2024-12-31 01:48:10|2043.5|2032|2043.88|2032.38|2043.89|2032.39|2043.5|2032|10
1735609700000|2024-12-31 01:48:20|2043.89|2032.39|2045.37|2033.87|2045.37|2033.87|2043.68|2032.18|19
1735609710000|2024-12-31 01:48:30|2045.28|2033.78|2046.46|2034.96|2046.47|2034.97|2045.28|2033.78|25
1735609720000|2024-12-31 01:48:40|2046.31|2034.81|2047.5|2036|2047.5|2036|2046.23|2034.73|28
1735609730000|2024-12-31 01:48:50|2047.51|2036.01|2047.48|2035.98|2047.63|2036.13|2047.08|2035.58|18
1735609740000|2024-12-31 01:49:00|2047.47|2035.97|2049.04|2037.54|2049.11|2037.61|2047.47|2035.97|19
1735609750000|2024-12-31 01:49:10|2049.11|2037.61|2047.85|2036.35|2049.3|2037.8|2047.57|2036.07|23
1735609760000|2024-12-31 01:49:20|2047.95|2036.45|2047.17|2035.67|2047.95|2036.45|2046.98|2035.48|24
1735609770000|2024-12-31 01:49:30|2047.65|2036.15|2045.95|2034.45|2047.65|2036.15|2045.95|2034.45|18
1735609780000|2024-12-31 01:49:40|2045.9|2034.4|2045.68|2034.18|2045.92|2034.42|2045.64|2034.14|23
1735609790000|2024-12-31 01:49:50|2045.51|2034.01|2046.85|2035.35|2047|2035.5|2045.44|2033.94|28
1735609800000|2024-12-31 01:50:00|2046.9|2035.4|2047.03|2035.53|2047.46|2035.96|2046.9|2035.4|26
1735609810000|2024-12-31 01:50:10|2046.89|2035.39|2046.47|2034.97|2046.89|2035.39|2046.24|2034.74|15
1735609820000|2024-12-31 01:50:20|2046.78|2035.28|2047.51|2036.01|2047.94|2036.44|2046.78|2035.28|27
1735609830000|2024-12-31 01:50:30|2047.32|2035.82|2048.59|2037.09|2048.59|2037.09|2047.19|2035.69|21
1735609840000|2024-12-31 01:50:40|2048.69|2037.19|2048.26|2036.76|2048.8|2037.3|2048.26|2036.76|19
1735609850000|2024-12-31 01:50:50|2048.34|2036.84|2048.69|2037.19|2049.07|2037.57|2048.03|2036.53|31
1735609860000|2024-12-31 01:51:00|2048.71|2037.21|2048.45|2036.95|2048.71|2037.21|2048.02|2036.52|23
1735609870000|2024-12-31 01:51:10|2048.49|2036.99|2048.89|2037.39|2048.99|2037.49|2048.44|2036.94|19
1735609880000|2024-12-31 01:51:20|2048.78|2037.28|2048.66|2037.16|2048.89|2037.39|2047.78|2036.28|24
1735609890000|2024-12-31 01:51:30|2048.69|2037.19|2050.07|2038.57|2050.07|2038.57|2048.69|2037.19|21
1735609900000|2024-12-31 01:51:40|2050.62|2039.12|2051.02|2039.52|2051.02|2039.52|2050.4|2038.9|20
1735609910000|2024-12-31 01:51:50|2051.06|2039.56|2051.36|2039.86|2051.63|2040.13|2051|2039.5|24
1735609920000|2024-12-31 01:52:00|2051.4|2039.9|2050.87|2039.37|2051.55|2040.05|2050.85|2039.35|21
1735609930000|2024-12-31 01:52:10|2051.06|2039.56|2050.66|2039.16|2051.37|2039.87|2050.35|2038.85|23
1735609940000|2024-12-31 01:52:20|2050.65|2039.15|2050.96|2039.46|2050.96|2039.46|2049.93|2038.43|20
1735609950000|2024-12-31 01:52:30|2051|2039.5|2052.16|2040.66|2052.18|2040.68|2051|2039.5|26
1735609960000|2024-12-31 01:52:40|2052.04|2040.54|2051.48|2039.98|2052.19|2040.69|2051.19|2039.69|20
1735609970000|2024-12-31 01:52:50|2051.51|2040.01|2051.44|2039.94|2051.6|2040.1|2051.23|2039.73|22
1735609980000|2024-12-31 01:53:00|2051.39|2039.89|2051.1|2039.6|2051.39|2039.89|2051.1|2039.6|7
1735609990000|2024-12-31 01:53:10|2051.17|2039.67|2051.1|2039.6|2051.23|2039.73|2051.1|2039.6|8
1735610010000|2024-12-31 01:53:30|2050.25|2038.75|2049.9|2038.4|2050.25|2038.75|2049.9|2038.4|3
1735610040000|2024-12-31 01:54:00|2048.98|2037.48|2048.07|2036.57|2048.98|2037.48|2048.06|2036.56|7
1735610050000|2024-12-31 01:54:10|2048.28|2036.78|2048.43|2036.93|2048.89|2037.39|2048.28|2036.78|21
1735610060000|2024-12-31 01:54:20|2048.16|2036.66|2048.12|2036.62|2048.16|2036.66|2048.11|2036.61|12
1735610070000|2024-12-31 01:54:30|2048.15|2036.65|2047.96|2036.46|2048.76|2037.26|2047.89|2036.39|25
1735610080000|2024-12-31 01:54:40|2047.77|2036.27|2047.96|2036.46|2048.02|2036.52|2047.77|2036.27|30
1735610090000|2024-12-31 01:54:50|2047.97|2036.47|2047.19|2035.69|2048.02|2036.52|2046.9|2035.4|27
1735610100000|2024-12-31 01:55:00|2047.23|2035.73|2044.08|2032.58|2047.23|2035.73|2043.85|2032.35|33
1735610110000|2024-12-31 01:55:10|2043.85|2032.35|2042.47|2030.97|2044.06|2032.56|2042.38|2030.88|28
1735610120000|2024-12-31 01:55:20|2042.46|2030.96|2043.03|2031.53|2043.99|2032.49|2042.46|2030.96|26
1735610130000|2024-12-31 01:55:30|2043.13|2031.63|2043.48|2031.98|2043.52|2032.02|2042.94|2031.44|19
1735610140000|2024-12-31 01:55:40|2043.52|2032.02|2043.72|2032.22|2043.85|2032.35|2043.52|2032.02|14
1735610150000|2024-12-31 01:55:50|2043.61|2032.11|2043.64|2032.14|2043.82|2032.32|2043.6|2032.1|20
1735610160000|2024-12-31 01:56:00|2043.67|2032.17|2044.01|2032.51|2044.05|2032.55|2043.59|2032.09|17
1735610170000|2024-12-31 01:56:10|2044.06|2032.56|2043.62|2032.12|2044.09|2032.59|2043.62|2032.12|13
1735610180000|2024-12-31 01:56:20|2043.61|2032.11|2043.06|2031.56|2044.02|2032.52|2042.78|2031.28|23
1735610190000|2024-12-31 01:56:30|2042.95|2031.45|2043.02|2031.52|2043.22|2031.72|2042.92|2031.42|24
1735610200000|2024-12-31 01:56:40|2042.43|2030.93|2042.12|2030.62|2042.43|2030.93|2041.88|2030.38|26
1735610210000|2024-12-31 01:56:50|2042.13|2030.63|2041.8|2030.3|2042.13|2030.63|2041.68|2030.18|19
1735610220000|2024-12-31 01:57:00|2041.84|2030.34|2042.15|2030.65|2042.15|2030.65|2041.6|2030.1|16
1735610230000|2024-12-31 01:57:10|2042.12|2030.62|2042.84|2031.34|2043.07|2031.57|2042.12|2030.62|25
1735610240000|2024-12-31 01:57:20|2042.86|2031.36|2043.07|2031.57|2043.22|2031.72|2042.83|2031.33|28
1735610250000|2024-12-31 01:57:30|2043.17|2031.67|2042.21|2030.71|2043.19|2031.69|2041.84|2030.34|30
1735610260000|2024-12-31 01:57:40|2042.12|2030.62|2041.67|2030.17|2042.12|2030.62|2041.55|2030.05|21
1735610270000|2024-12-31 01:57:50|2041.77|2030.27|2042.2|2030.7|2042.22|2030.72|2041.77|2030.27|18
1735610280000|2024-12-31 01:58:00|2042.21|2030.71|2043.25|2031.75|2043.32|2031.82|2042.18|2030.68|18
1735610290000|2024-12-31 01:58:10|2043.59|2032.09|2042.85|2031.35|2043.83|2032.33|2042.85|2031.35|26
1735610300000|2024-12-31 01:58:20|2042.8|2031.3|2042.17|2030.67|2043.65|2032.15|2042.17|2030.67|20
1735610310000|2024-12-31 01:58:30|2042.26|2030.76|2042.07|2030.57|2042.58|2031.08|2041.91|2030.41|26
1735610320000|2024-12-31 01:58:40|2042.05|2030.55|2041.93|2030.43|2042.05|2030.55|2041.88|2030.38|12
1735610330000|2024-12-31 01:58:50|2041.9|2030.4|2042.11|2030.61|2042.19|2030.69|2041.9|2030.4|19
1735610340000|2024-12-31 01:59:00|2042.12|2030.62|2042.55|2031.05|2043|2031.5|2042.12|2030.62|24
1735610350000|2024-12-31 01:59:10|2042.68|2031.18|2042.93|2031.43|2043.41|2031.91|2042.68|2031.18|31
1735610360000|2024-12-31 01:59:20|2042.94|2031.44|2042.96|2031.46|2043.04|2031.54|2042.65|2031.15|19
1735610370000|2024-12-31 01:59:30|2043.04|2031.54|2042.17|2030.67|2043.04|2031.54|2042.17|2030.67|27
1735610380000|2024-12-31 01:59:40|2042.16|2030.66|2042.1|2030.6|2042.39|2030.89|2042.06|2030.56|22
1735610390000|2024-12-31 01:59:50|2042.09|2030.59|2042.11|2030.61|2042.34|2030.84|2042.09|2030.59|26
1735610400000|2024-12-31 02:00:00|2042.22|2030.72|2042.29|2030.79|2042.47|2030.97|2041.82|2030.32|28
1735610410000|2024-12-31 02:00:10|2042.39|2030.89|2042.02|2030.52|2042.39|2030.89|2042.02|2030.52|23
1735610420000|2024-12-31 02:00:20|2041.95|2030.45|2042.3|2030.8|2042.43|2030.93|2041.9|2030.4|20
1735610430000|2024-12-31 02:00:30|2042.24|2030.74|2041.89|2030.39|2042.43|2030.93|2041.88|2030.38|21
1735610440000|2024-12-31 02:00:40|2041.88|2030.38|2041.77|2030.27|2041.9|2030.4|2041.77|2030.27|11
1735610450000|2024-12-31 02:00:50|2040.84|2029.34|2039.14|2027.64|2040.84|2029.34|2039.03|2027.53|18
1735610460000|2024-12-31 02:01:00|2039.03|2027.53|2040.71|2029.21|2041.47|2029.97|2039.03|2027.53|33
1735610470000|2024-12-31 02:01:10|2040.62|2029.12|2041.24|2029.74|2041.43|2029.93|2040.62|2029.12|24
1735610480000|2024-12-31 02:01:20|2041.34|2029.84|2040|2028.5|2041.6|2030.1|2040|2028.5|24
1735610490000|2024-12-31 02:01:30|2039.73|2028.23|2039.66|2028.16|2039.73|2028.23|2039.03|2027.53|24
1735610500000|2024-12-31 02:01:40|2039.62|2028.12|2040.49|2028.99|2040.65|2029.15|2039.42|2027.92|22
1735610510000|2024-12-31 02:01:50|2040.44|2028.94|2040.19|2028.69|2040.51|2029.01|2040.1|2028.6|18
1735610520000|2024-12-31 02:02:00|2040.21|2028.71|2041.05|2029.55|2041.21|2029.71|2040.08|2028.58|25
1735610530000|2024-12-31 02:02:10|2041.18|2029.68|2040.22|2028.72|2041.18|2029.68|2040.03|2028.53|24
1735610540000|2024-12-31 02:02:20|2040.32|2028.82|2041.61|2030.11|2041.82|2030.32|2040.32|2028.82|29
1735610550000|2024-12-31 02:02:30|2041.62|2030.12|2041.85|2030.35|2041.85|2030.35|2041.53|2030.03|18
1735610560000|2024-12-31 02:02:40|2041.91|2030.41|2044.23|2032.73|2044.23|2032.73|2041.91|2030.41|14
1735610570000|2024-12-31 02:02:50|2044.18|2032.68|2043.68|2032.18|2044.89|2033.39|2043.68|2032.18|29
1735610580000|2024-12-31 02:03:00|2043.71|2032.21|2044.96|2033.46|2045.25|2033.75|2043.71|2032.21|19
1735610590000|2024-12-31 02:03:10|2045.02|2033.52|2045.24|2033.74|2045.24|2033.74|2044.66|2033.16|26
1735610600000|2024-12-31 02:03:20|2045.39|2033.89|2044.37|2032.87|2045.42|2033.92|2044.37|2032.87|17
1735610610000|2024-12-31 02:03:30|2044.42|2032.92|2044.37|2032.87|2044.46|2032.96|2044.37|2032.87|8
1735610640000|2024-12-31 02:04:00|2044.24|2032.74|2042.77|2031.27|2044.24|2032.74|2042.25|2030.75|13
1735610650000|2024-12-31 02:04:10|2043.04|2031.54|2044.24|2032.74|2044.36|2032.86|2043.04|2031.54|23
1735610660000|2024-12-31 02:04:20|2044.34|2032.84|2042.88|2031.38|2044.34|2032.84|2042.88|2031.38|20
1735610670000|2024-12-31 02:04:30|2043.11|2031.61|2042.18|2030.68|2043.11|2031.61|2042.12|2030.62|26
1735610680000|2024-12-31 02:04:40|2042.17|2030.67|2043.03|2031.53|2043.04|2031.54|2042.05|2030.55|19
1735610690000|2024-12-31 02:04:50|2043.13|2031.63|2042.46|2030.96|2043.13|2031.63|2042.45|2030.95|18
1735610700000|2024-12-31 02:05:00|2042.37|2030.87|2042.05|2030.55|2042.43|2030.93|2042.05|2030.55|7
1735610710000|2024-12-31 02:05:10|2041.05|2029.55|2039.92|2028.42|2041.05|2029.55|2038.99|2027.49|22
1735610720000|2024-12-31 02:05:20|2040.04|2028.54|2039.21|2027.71|2040.05|2028.55|2039.21|2027.71|34
1735610730000|2024-12-31 02:05:30|2039.31|2027.81|2038.94|2027.44|2039.32|2027.82|2038.82|2027.32|20
1735610740000|2024-12-31 02:05:40|2038.99|2027.49|2040.23|2028.73|2040.31|2028.81|2038.87|2027.37|18
1735610750000|2024-12-31 02:05:50|2041.04|2029.54|2041.04|2029.54|2041.26|2029.76|2040.84|2029.34|25
1735610760000|2024-12-31 02:06:00|2041.03|2029.53|2041.49|2029.99|2041.49|2029.99|2040.88|2029.38|15
1735610770000|2024-12-31 02:06:10|2042|2030.5|2041.7|2030.2|2042.27|2030.77|2041.42|2029.92|23
1735610780000|2024-12-31 02:06:20|2041.61|2030.11|2041.86|2030.36|2042.35|2030.85|2041.61|2030.11|24
1735610790000|2024-12-31 02:06:30|2041.96|2030.46|2041.06|2029.56|2042.17|2030.67|2040.82|2029.32|20
1735610800000|2024-12-31 02:06:40|2040.94|2029.44|2040.27|2028.77|2041.28|2029.78|2040.22|2028.72|22
1735610810000|2024-12-31 02:06:50|2040.32|2028.82|2041.09|2029.59|2041.16|2029.66|2040.12|2028.62|17
1735610820000|2024-12-31 02:07:00|2040.88|2029.38|2039.76|2028.26|2040.88|2029.38|2039.64|2028.14|21
1735610830000|2024-12-31 02:07:10|2039.72|2028.22|2038.15|2026.65|2040.23|2028.73|2037.99|2026.49|26
1735610840000|2024-12-31 02:07:20|2038.08|2026.58|2037.87|2026.37|2038.32|2026.82|2037.58|2026.08|22
1735610850000|2024-12-31 02:07:30|2038.05|2026.55|2037.98|2026.48|2038.93|2027.43|2037.9|2026.4|26
1735610860000|2024-12-31 02:07:40|2038.03|2026.53|2037.74|2026.24|2038.12|2026.62|2037.65|2026.15|22
1735610870000|2024-12-31 02:07:50|2037.69|2026.19|2037.91|2026.41|2038.1|2026.6|2037.56|2026.06|19
1735610880000|2024-12-31 02:08:00|2037.85|2026.35|2037.63|2026.13|2037.93|2026.43|2037.63|2026.13|10
1735610890000|2024-12-31 02:08:10|2037.72|2026.22|2038.01|2026.51|2038.29|2026.79|2037.72|2026.22|15
1735610900000|2024-12-31 02:08:20|2037.96|2026.46|2038.11|2026.61|2038.12|2026.62|2037.87|2026.37|17
1735610910000|2024-12-31 02:08:30|2038.12|2026.62|2037.87|2026.37|2038.12|2026.62|2037.87|2026.37|14
1735610920000|2024-12-31 02:08:40|2037.75|2026.25|2034.2|2022.7|2037.75|2026.25|2034.06|2022.56|18
1735610930000|2024-12-31 02:08:50|2034.31|2022.81|2034.17|2022.67|2034.69|2023.19|2033.47|2021.97|28
1735610940000|2024-12-31 02:09:00|2034.18|2022.68|2033.36|2021.86|2034.18|2022.68|2032.86|2021.36|29
1735610950000|2024-12-31 02:09:10|2033.26|2021.76|2033.98|2022.48|2034.15|2022.65|2033.2|2021.7|28
1735610960000|2024-12-31 02:09:20|2034.18|2022.68|2034.82|2023.32|2034.82|2023.32|2034.03|2022.53|21
1735610970000|2024-12-31 02:09:30|2035.02|2023.52|2033.6|2022.1|2035.41|2023.91|2033.6|2022.1|22
1735610980000|2024-12-31 02:09:40|2033.75|2022.25|2033.75|2022.25|2033.75|2022.25|2033.65|2022.15|8
1735610990000|2024-12-31 02:09:50|2033.69|2022.19|2033.63|2022.13|2033.7|2022.2|2032.99|2021.49|21
1735611000000|2024-12-31 02:10:00|2033.66|2022.16|2033.75|2022.25|2033.75|2022.25|2033.49|2021.99|17
1735611010000|2024-12-31 02:10:10|2034.25|2022.75|2035.69|2024.19|2035.74|2024.24|2034.25|2022.75|23
1735611020000|2024-12-31 02:10:20|2035.72|2024.22|2036.84|2025.34|2036.84|2025.34|2035.5|2024|21
1735611030000|2024-12-31 02:10:30|2037.03|2025.53|2037.94|2026.44|2038.06|2026.56|2036.95|2025.45|22
1735611040000|2024-12-31 02:10:40|2037.81|2026.31|2037.21|2025.71|2037.91|2026.41|2037.11|2025.61|26
1735611050000|2024-12-31 02:10:50|2037.41|2025.91|2035.93|2024.43|2037.41|2025.91|2035.76|2024.26|28
1735611060000|2024-12-31 02:11:00|2036.35|2024.85|2037.02|2025.52|2037.02|2025.52|2036.33|2024.83|15
1735611070000|2024-12-31 02:11:10|2036.95|2025.45|2036.06|2024.56|2036.95|2025.45|2035.83|2024.33|26
1735611080000|2024-12-31 02:11:20|2035.94|2024.44|2036.42|2024.92|2037.1|2025.6|2035.93|2024.43|20
1735611090000|2024-12-31 02:11:30|2036.4|2024.9|2036.42|2024.92|2036.42|2024.92|2036.4|2024.9|2
1735611100000|2024-12-31 02:11:40|2036.4|2024.9|2037.1|2025.6|2037.16|2025.66|2036.4|2024.9|17
1735611110000|2024-12-31 02:11:50|2037.66|2026.16|2036.99|2025.49|2037.76|2026.26|2036.88|2025.38|24
1735611120000|2024-12-31 02:12:00|2036.94|2025.44|2036.93|2025.43|2036.99|2025.49|2036.31|2024.81|23
1735611130000|2024-12-31 02:12:10|2036.94|2025.44|2037.33|2025.83|2037.33|2025.83|2036.29|2024.79|29
1735611140000|2024-12-31 02:12:20|2037.6|2026.1|2038.82|2027.32|2039|2027.5|2037.6|2026.1|27
1735611150000|2024-12-31 02:12:30|2038.83|2027.33|2038.72|2027.22|2039.18|2027.68|2038.64|2027.14|26
1735611160000|2024-12-31 02:12:40|2038.79|2027.29|2038.32|2026.82|2038.85|2027.35|2038.24|2026.74|17
1735611170000|2024-12-31 02:12:50|2038.37|2026.87|2038.6|2027.1|2039.55|2028.05|2038.34|2026.84|21
1735611180000|2024-12-31 02:13:00|2038.65|2027.15|2039.69|2028.19|2039.71|2028.21|2038.44|2026.94|23
1735611190000|2024-12-31 02:13:10|2039.72|2028.22|2040.15|2028.65|2040.15|2028.65|2039.72|2028.22|17
1735611200000|2024-12-31 02:13:20|2040.16|2028.66|2039.96|2028.46|2040.16|2028.66|2039.89|2028.39|14
1735611210000|2024-12-31 02:13:30|2039.91|2028.41|2039.97|2028.47|2040.69|2029.19|2039.89|2028.39|22
1735611220000|2024-12-31 02:13:40|2039.92|2028.42|2039.92|2028.42|2040.08|2028.58|2039.89|2028.39|17
1735611230000|2024-12-31 02:13:50|2039.89|2028.39|2039.89|2028.39|2040.07|2028.57|2039.89|2028.39|10
1735611240000|2024-12-31 02:14:00|2039.99|2028.49|2039.98|2028.48|2040.09|2028.59|2039.89|2028.39|15
1735611250000|2024-12-31 02:14:10|2039.97|2028.47|2040.03|2028.53|2040.25|2028.75|2039.89|2028.39|20
1735611260000|2024-12-31 02:14:20|2040.13|2028.63|2040.01|2028.51|2040.13|2028.63|2039.89|2028.39|17
1735611270000|2024-12-31 02:14:30|2040.08|2028.58|2040.07|2028.57|2040.21|2028.71|2039.95|2028.45|23
1735611280000|2024-12-31 02:14:40|2040.12|2028.62|2039.95|2028.45|2040.12|2028.62|2039.89|2028.39|19
1735611290000|2024-12-31 02:14:50|2039.89|2028.39|2039.89|2028.39|2039.89|2028.39|2039.89|2028.39|1
1735611300000|2024-12-31 02:15:00|2039.95|2028.45|2040.35|2028.85|2040.39|2028.89|2039.95|2028.45|7
1735611310000|2024-12-31 02:15:10|2040.29|2028.79|2041.53|2030.03|2042.18|2030.68|2040.17|2028.67|33
1735611320000|2024-12-31 02:15:20|2041.72|2030.22|2042.29|2030.79|2042.29|2030.79|2041.63|2030.13|25
1735611330000|2024-12-31 02:15:30|2042.77|2031.27|2042.85|2031.35|2043.21|2031.71|2042.6|2031.1|29
1735611340000|2024-12-31 02:15:40|2042.71|2031.21|2042.52|2031.02|2043.03|2031.53|2042.37|2030.87|27
1735611350000|2024-12-31 02:15:50|2042.53|2031.03|2042.06|2030.56|2042.56|2031.06|2041.81|2030.31|22
1735611360000|2024-12-31 02:16:00|2041.99|2030.49|2040.89|2029.39|2041.99|2030.49|2040.89|2029.39|25
1735611370000|2024-12-31 02:16:10|2040.92|2029.42|2041.56|2030.06|2041.89|2030.39|2040.52|2029.02|26
1735611380000|2024-12-31 02:16:20|2041.59|2030.09|2041.5|2030|2041.84|2030.34|2040.91|2029.41|25
1735611390000|2024-12-31 02:16:30|2041.58|2030.08|2041.78|2030.28|2041.92|2030.42|2040.58|2029.08|21
1735611400000|2024-12-31 02:16:40|2041.85|2030.35|2040.95|2029.45|2041.85|2030.35|2040.88|2029.38|22
1735611410000|2024-12-31 02:16:50|2040.96|2029.46|2040.99|2029.49|2041.16|2029.66|2040.89|2029.39|20
1735611420000|2024-12-31 02:17:00|2041.06|2029.56|2040.83|2029.33|2041.65|2030.15|2040.83|2029.33|26
1735611430000|2024-12-31 02:17:10|2040.86|2029.36|2040.07|2028.57|2040.86|2029.36|2039.97|2028.47|21
1735611440000|2024-12-31 02:17:20|2040.09|2028.59|2040.9|2029.4|2041|2029.5|2040.09|2028.59|21
1735611450000|2024-12-31 02:17:30|2040.8|2029.3|2041.67|2030.17|2041.67|2030.17|2040.7|2029.2|22
1735611460000|2024-12-31 02:17:40|2041.56|2030.06|2041.03|2029.53|2041.66|2030.16|2040.78|2029.28|19
1735611470000|2024-12-31 02:17:50|2040.95|2029.45|2040.99|2029.49|2041.19|2029.69|2040.82|2029.32|24
1735611480000|2024-12-31 02:18:00|2041|2029.5|2041.36|2029.86|2041.42|2029.92|2040.83|2029.33|25
1735611490000|2024-12-31 02:18:10|2041.26|2029.76|2041.23|2029.73|2041.52|2030.02|2041.08|2029.58|26
1735611500000|2024-12-31 02:18:20|2041.03|2029.53|2041.28|2029.78|2041.36|2029.86|2041.03|2029.53|19
1735611510000|2024-12-31 02:18:30|2041.27|2029.77|2041.75|2030.25|2041.76|2030.26|2041.07|2029.57|25
1735611520000|2024-12-31 02:18:40|2041.94|2030.44|2041.95|2030.45|2042.07|2030.57|2041.77|2030.27|18
1735611530000|2024-12-31 02:18:50|2041.9|2030.4|2040.92|2029.42|2041.9|2030.4|2040.9|2029.4|21
1735611540000|2024-12-31 02:19:00|2040.97|2029.47|2040.94|2029.44|2041.01|2029.51|2040.76|2029.26|23
1735611550000|2024-12-31 02:19:10|2040.92|2029.42|2040.03|2028.53|2040.93|2029.43|2040.01|2028.51|26
1735611560000|2024-12-31 02:19:20|2040.14|2028.64|2039.96|2028.46|2040.46|2028.96|2039.82|2028.32|20
1735611570000|2024-12-31 02:19:30|2039.97|2028.47|2040.15|2028.65|2040.67|2029.17|2039.93|2028.43|18
1735611580000|2024-12-31 02:19:40|2039.93|2028.43|2040.02|2028.52|2040.05|2028.55|2039.8|2028.3|13
1735611590000|2024-12-31 02:19:50|2040.03|2028.53|2039.74|2028.24|2040.29|2028.79|2039.57|2028.07|19
1735611600000|2024-12-31 02:20:00|2039.61|2028.11|2038.95|2027.45|2039.87|2028.37|2038.95|2027.45|21
1735611610000|2024-12-31 02:20:10|2039.04|2027.54|2038.29|2026.79|2039.3|2027.8|2038.29|2026.79|19
1735611640000|2024-12-31 02:20:40|2038.43|2026.93|2038.29|2026.79|2038.43|2026.93|2038.29|2026.79|4
1735611660000|2024-12-31 02:21:00|2037.37|2025.87|2035.62|2024.12|2037.37|2025.87|2035.52|2024.02|13
1735611670000|2024-12-31 02:21:10|2035.51|2024.01|2034.77|2023.27|2035.51|2024.01|2034.76|2023.26|19
1735611680000|2024-12-31 02:21:20|2034.79|2023.29|2035.4|2023.9|2035.4|2023.9|2034.78|2023.28|24
1735611690000|2024-12-31 02:21:30|2035.29|2023.79|2034.76|2023.26|2035.39|2023.89|2034.76|2023.26|25
1735611720000|2024-12-31 02:22:00|2033.71|2022.21|2032.83|2021.33|2033.71|2022.21|2032.75|2021.25|11
1735611730000|2024-12-31 02:22:10|2032.8|2021.3|2033.36|2021.86|2033.42|2021.92|2032.73|2021.23|23
1735611740000|2024-12-31 02:22:20|2033.46|2021.96|2033.83|2022.33|2033.83|2022.33|2033.1|2021.6|22
1735611750000|2024-12-31 02:22:30|2033.89|2022.39|2034.23|2022.73|2034.33|2022.83|2033.87|2022.37|21
1735611760000|2024-12-31 02:22:40|2034.13|2022.63|2034.24|2022.74|2034.34|2022.84|2034.05|2022.55|31
1735611770000|2024-12-31 02:22:50|2034.25|2022.75|2035.22|2023.72|2035.22|2023.72|2034.25|2022.75|15
1735611780000|2024-12-31 02:23:00|2035.5|2024|2036.91|2025.41|2037.01|2025.51|2035.48|2023.98|29
1735611790000|2024-12-31 02:23:10|2036.87|2025.37|2037.01|2025.51|2037.08|2025.58|2036.87|2025.37|8
1735611800000|2024-12-31 02:23:20|2035.7|2024.2|2035.4|2023.9|2035.7|2024.2|2034.47|2022.97|13
1735611810000|2024-12-31 02:23:30|2035.43|2023.93|2036.37|2024.87|2036.8|2025.3|2035.26|2023.76|26
1735611820000|2024-12-31 02:23:40|2036.34|2024.84|2035.77|2024.27|2036.37|2024.87|2035.66|2024.16|26
1735611830000|2024-12-31 02:23:50|2035.76|2024.26|2036.24|2024.74|2036.82|2025.32|2035.76|2024.26|25
1735611840000|2024-12-31 02:24:00|2036.14|2024.64|2035.93|2024.43|2036.16|2024.66|2035.74|2024.24|27
1735611850000|2024-12-31 02:24:10|2036.03|2024.53|2035.66|2024.16|2036.19|2024.69|2035.66|2024.16|17
1735611860000|2024-12-31 02:24:20|2035.75|2024.25|2037.12|2025.62|2037.18|2025.68|2035.75|2024.25|22
1735611870000|2024-12-31 02:24:30|2037.17|2025.67|2036.28|2024.78|2037.27|2025.77|2036.25|2024.75|18
1735611880000|2024-12-31 02:24:40|2036.21|2024.71|2036.44|2024.94|2036.55|2025.05|2036.21|2024.71|17
1735611890000|2024-12-31 02:24:50|2036.53|2025.03|2036.03|2024.53|2036.54|2025.04|2035.93|2024.43|23
1735611900000|2024-12-31 02:25:00|2035.97|2024.47|2036.33|2024.83|2036.44|2024.94|2035.76|2024.26|23
1735611910000|2024-12-31 02:25:10|2036.22|2024.72|2035.66|2024.16|2036.35|2024.85|2035.66|2024.16|19
1735611950000|2024-12-31 02:25:50|2035.7|2024.2|2035.7|2024.2|2035.7|2024.2|2035.7|2024.2|1
1735611960000|2024-12-31 02:26:00|2035.66|2024.16|2036.16|2024.66|2036.31|2024.81|2035.66|2024.16|23
1735611970000|2024-12-31 02:26:10|2036.11|2024.61|2035.97|2024.47|2036.3|2024.8|2035.71|2024.21|24
1735611980000|2024-12-31 02:26:20|2035.93|2024.43|2036.83|2025.33|2036.92|2025.42|2035.77|2024.27|31
1735611990000|2024-12-31 02:26:30|2036.93|2025.43|2037.14|2025.64|2037.14|2025.64|2036.93|2025.43|16
1735612000000|2024-12-31 02:26:40|2037.31|2025.81|2038.06|2026.56|2038.06|2026.56|2037.29|2025.79|20
1735612010000|2024-12-31 02:26:50|2038.16|2026.66|2039.1|2027.6|2039.1|2027.6|2038.06|2026.56|16
1735612020000|2024-12-31 02:27:00|2039.02|2027.52|2040.03|2028.53|2040.27|2028.77|2039.02|2027.52|20
1735612030000|2024-12-31 02:27:10|2040.19|2028.69|2040.53|2029.03|2041.11|2029.61|2040.04|2028.54|28
1735612040000|2024-12-31 02:27:20|2040.9|2029.4|2040.57|2029.07|2041.02|2029.52|2040.57|2029.07|15
1735612050000|2024-12-31 02:27:30|2040.16|2028.66|2041.33|2029.83|2041.41|2029.91|2039.82|2028.32|19
1735612060000|2024-12-31 02:27:40|2041.25|2029.75|2042.72|2031.22|2042.72|2031.22|2041.24|2029.74|22
1735612070000|2024-12-31 02:27:50|2042.75|2031.25|2042.29|2030.79|2042.85|2031.35|2042.01|2030.51|30
1735612080000|2024-12-31 02:28:00|2042.39|2030.89|2043.6|2032.1|2043.78|2032.28|2042.3|2030.8|19
1735612090000|2024-12-31 02:28:10|2043.44|2031.94|2043.11|2031.61|2043.69|2032.19|2043.06|2031.56|20
1735612100000|2024-12-31 02:28:20|2042.76|2031.26|2042.88|2031.38|2043.09|2031.59|2042.76|2031.26|21
1735612110000|2024-12-31 02:28:30|2042.91|2031.41|2043.12|2031.62|2043.12|2031.62|2042.61|2031.11|17
1735612120000|2024-12-31 02:28:40|2043.15|2031.65|2042.78|2031.28|2043.17|2031.67|2042.78|2031.28|15
1735612130000|2024-12-31 02:28:50|2042.74|2031.24|2042.76|2031.26|2042.8|2031.3|2042.73|2031.23|18
1735612140000|2024-12-31 02:29:00|2042.65|2031.15|2042.65|2031.15|2042.65|2031.15|2042.65|2031.15|1
1735612160000|2024-12-31 02:29:20|2042.91|2031.41|2042.68|2031.18|2043.09|2031.59|2042.68|2031.18|18
1735612170000|2024-12-31 02:29:30|2042.65|2031.15|2042.69|2031.19|2042.72|2031.22|2042.65|2031.15|8
1735612180000|2024-12-31 02:29:40|2042.65|2031.15|2042.76|2031.26|2042.76|2031.26|2042.65|2031.15|3
1735612190000|2024-12-31 02:29:50|2042.75|2031.25|2042.65|2031.15|2043.06|2031.56|2042.65|2031.15|18
1735612200000|2024-12-31 02:30:00|2042.85|2031.35|2043.21|2031.71|2043.22|2031.72|2042.85|2031.35|6
1735612210000|2024-12-31 02:30:10|2043.16|2031.66|2044.64|2033.14|2044.73|2033.23|2043.16|2031.66|27
1735612220000|2024-12-31 02:30:20|2044.63|2033.13|2045.1|2033.6|2045.19|2033.69|2044.56|2033.06|28
1735612230000|2024-12-31 02:30:30|2045.13|2033.63|2045.96|2034.46|2046.04|2034.54|2044.97|2033.47|29
1735612240000|2024-12-31 02:30:40|2045.86|2034.36|2046.5|2035|2046.5|2035|2045.86|2034.36|24
1735612250000|2024-12-31 02:30:50|2046.39|2034.89|2045.86|2034.36|2046.56|2035.06|2045.77|2034.27|22
1735612260000|2024-12-31 02:31:00|2045.97|2034.47|2047.31|2035.81|2047.6|2036.1|2045.97|2034.47|22
1735612270000|2024-12-31 02:31:10|2047.34|2035.84|2048.74|2037.24|2048.74|2037.24|2047.34|2035.84|25
1735612280000|2024-12-31 02:31:20|2048.73|2037.23|2047.55|2036.05|2048.75|2037.25|2047.42|2035.92|25
1735612290000|2024-12-31 02:31:30|2047.46|2035.96|2047.77|2036.27|2047.79|2036.29|2047.43|2035.93|21
1735612300000|2024-12-31 02:31:40|2047.78|2036.28|2047.07|2035.57|2048.04|2036.54|2047.07|2035.57|20
1735612310000|2024-12-31 02:31:50|2047.24|2035.74|2046.63|2035.13|2047.67|2036.17|2046.62|2035.12|27
1735612320000|2024-12-31 02:32:00|2046.7|2035.2|2045.7|2034.2|2046.7|2035.2|2045.49|2033.99|23
1735612330000|2024-12-31 02:32:10|2045.99|2034.49|2047.66|2036.16|2047.81|2036.31|2045.99|2034.49|23
1735612340000|2024-12-31 02:32:20|2047.65|2036.15|2046.32|2034.82|2047.65|2036.15|2046.32|2034.82|21
1735612350000|2024-12-31 02:32:30|2046.01|2034.51|2045.72|2034.22|2046.07|2034.57|2045.72|2034.22|22
1735612360000|2024-12-31 02:32:40|2045.55|2034.05|2045.38|2033.88|2045.65|2034.15|2044.95|2033.45|26
1735612370000|2024-12-31 02:32:50|2045.36|2033.86|2045.78|2034.28|2045.85|2034.35|2044.7|2033.2|23
1735612380000|2024-12-31 02:33:00|2045.87|2034.37|2047|2035.5|2047.26|2035.76|2045.87|2034.37|29
1735612390000|2024-12-31 02:33:10|2046.98|2035.48|2047.12|2035.62|2047.12|2035.62|2046.7|2035.2|27
1735612400000|2024-12-31 02:33:20|2047.11|2035.61|2048.5|2037|2048.58|2037.08|2047.11|2035.61|18
1735612410000|2024-12-31 02:33:30|2048.3|2036.8|2048.7|2037.2|2048.71|2037.21|2048.3|2036.8|29
1735612420000|2024-12-31 02:33:40|2048.68|2037.18|2048.76|2037.26|2048.88|2037.38|2048.64|2037.14|11
1735612430000|2024-12-31 02:33:50|2048.81|2037.31|2049.74|2038.24|2049.74|2038.24|2048.71|2037.21|26
1735612440000|2024-12-31 02:34:00|2049.81|2038.31|2051.31|2039.81|2051.31|2039.81|2049.75|2038.25|29
1735612450000|2024-12-31 02:34:10|2051.21|2039.71|2050.97|2039.47|2051.27|2039.77|2050.81|2039.31|15
1735612460000|2024-12-31 02:34:20|2050.98|2039.48|2051.03|2039.53|2051.03|2039.53|2050.97|2039.47|3
1735612470000|2024-12-31 02:34:30|2050.98|2039.48|2051.14|2039.64|2051.33|2039.83|2050.98|2039.48|21
1735612480000|2024-12-31 02:34:40|2051.09|2039.59|2050.97|2039.47|2051.19|2039.69|2050.97|2039.47|16
1735612500000|2024-12-31 02:35:00|2051.03|2039.53|2051.08|2039.58|2051.19|2039.69|2051.03|2039.53|4
1735612510000|2024-12-31 02:35:10|2051.13|2039.63|2051.06|2039.56|2052.06|2040.56|2051.05|2039.55|32
1735612520000|2024-12-31 02:35:20|2051.13|2039.63|2050.77|2039.27|2051.13|2039.63|2050.77|2039.27|18
1735612530000|2024-12-31 02:35:30|2050.78|2039.28|2050.73|2039.23|2050.91|2039.41|2050.52|2039.02|20
1735612540000|2024-12-31 02:35:40|2050.72|2039.22|2050.15|2038.65|2050.73|2039.23|2050.1|2038.6|19
1735612550000|2024-12-31 02:35:50|2050.21|2038.71|2048.93|2037.43|2050.21|2038.71|2048.87|2037.37|22
1735612560000|2024-12-31 02:36:00|2049.5|2038|2049.22|2037.72|2050.03|2038.53|2049.17|2037.67|21
1735612570000|2024-12-31 02:36:10|2049.25|2037.75|2051.04|2039.54|2051.04|2039.54|2049.25|2037.75|24
1735612580000|2024-12-31 02:36:20|2051.07|2039.57|2052.01|2040.51|2052.01|2040.51|2051.07|2039.57|21
1735612590000|2024-12-31 02:36:30|2051.9|2040.4|2050.4|2038.9|2051.9|2040.4|2050.28|2038.78|26
1735612600000|2024-12-31 02:36:40|2050.43|2038.93|2050.26|2038.76|2050.92|2039.42|2050.09|2038.59|27
1735612610000|2024-12-31 02:36:50|2050.65|2039.15|2050.75|2039.25|2051.15|2039.65|2050.65|2039.15|19
1735612620000|2024-12-31 02:37:00|2050.82|2039.32|2050.86|2039.36|2051.02|2039.52|2050.69|2039.19|19
1735612630000|2024-12-31 02:37:10|2050.95|2039.45|2049.6|2038.1|2051.08|2039.58|2049.6|2038.1|26
1735612640000|2024-12-31 02:37:20|2049.63|2038.13|2049.62|2038.12|2050.79|2039.29|2049.62|2038.12|25
1735612650000|2024-12-31 02:37:30|2049.42|2037.92|2048.59|2037.09|2049.42|2037.92|2048.59|2037.09|12
1735612660000|2024-12-31 02:37:40|2047.97|2036.47|2047.7|2036.2|2048.41|2036.91|2047.67|2036.17|14
1735612670000|2024-12-31 02:37:50|2047.59|2036.09|2046.7|2035.2|2047.84|2036.34|2046.5|2035|31
1735612680000|2024-12-31 02:38:00|2046.78|2035.28|2045.34|2033.84|2046.78|2035.28|2045.34|2033.84|24
1735612690000|2024-12-31 02:38:10|2045.37|2033.87|2045.38|2033.88|2045.79|2034.29|2045.28|2033.78|23
1735612700000|2024-12-31 02:38:20|2045.48|2033.98|2045.79|2034.29|2046.09|2034.59|2045.21|2033.71|21
1735612710000|2024-12-31 02:38:30|2045.96|2034.46|2047.36|2035.86|2047.48|2035.98|2045.94|2034.44|23
1735612720000|2024-12-31 02:38:40|2047.29|2035.79|2047.19|2035.69|2047.31|2035.81|2047.02|2035.52|16
1735612730000|2024-12-31 02:38:50|2047.24|2035.74|2047.85|2036.35|2047.92|2036.42|2047.24|2035.74|23
1735612740000|2024-12-31 02:39:00|2047.86|2036.36|2047.57|2036.07|2047.95|2036.45|2047.45|2035.95|15
1735612750000|2024-12-31 02:39:10|2047.56|2036.06|2047.64|2036.14|2048.1|2036.6|2047.55|2036.05|21
1735612760000|2024-12-31 02:39:20|2047.38|2035.88|2047.82|2036.32|2048.07|2036.57|2047.37|2035.87|14
1735612770000|2024-12-31 02:39:30|2047.63|2036.13|2047.92|2036.42|2047.94|2036.44|2047.63|2036.13|16
1735612780000|2024-12-31 02:39:40|2047.76|2036.26|2047.58|2036.08|2047.79|2036.29|2047.58|2036.08|21
1735612790000|2024-12-31 02:39:50|2047.61|2036.11|2047.6|2036.1|2047.65|2036.15|2047.59|2036.09|20
1735612800000|2024-12-31 02:40:00|2047.59|2036.09|2047.75|2036.25|2047.75|2036.25|2047.47|2035.97|12
1735612810000|2024-12-31 02:40:10|2047.65|2036.15|2047.56|2036.06|2047.66|2036.16|2047.48|2035.98|20
1735612820000|2024-12-31 02:40:20|2047.55|2036.05|2047.75|2036.25|2047.75|2036.25|2047.37|2035.87|15
1735612910000|2024-12-31 02:41:50|2048.42|2036.92|2049.35|2037.85|2050.49|2038.99|2048.42|2036.92|13
1735612920000|2024-12-31 02:42:00|2049.37|2037.87|2048.75|2037.25|2049.51|2038.01|2048.62|2037.12|19
1735612930000|2024-12-31 02:42:10|2049|2037.5|2049.63|2038.13|2049.74|2038.24|2048.78|2037.28|22
1735612940000|2024-12-31 02:42:20|2049.53|2038.03|2048.15|2036.65|2049.63|2038.13|2047.88|2036.38|23
1735612950000|2024-12-31 02:42:30|2048.16|2036.66|2048.59|2037.09|2048.59|2037.09|2048.14|2036.64|20
1735612960000|2024-12-31 02:42:40|2048.53|2037.03|2047.61|2036.11|2048.73|2037.23|2047.6|2036.1|25
1735612970000|2024-12-31 02:42:50|2047.6|2036.1|2046.87|2035.37|2047.6|2036.1|2046.57|2035.07|22
1735612980000|2024-12-31 02:43:00|2046.94|2035.44|2048.12|2036.62|2048.12|2036.62|2046.94|2035.44|20
1735612990000|2024-12-31 02:43:10|2048.44|2036.94|2049.07|2037.57|2049.19|2037.69|2048.44|2036.94|20
1735613000000|2024-12-31 02:43:20|2048.89|2037.39|2049.83|2038.33|2049.83|2038.33|2048.67|2037.17|17
1735613010000|2024-12-31 02:43:30|2049.73|2038.23|2050.05|2038.55|2050.08|2038.58|2049.73|2038.23|16
1735613020000|2024-12-31 02:43:40|2049.93|2038.43|2049.82|2038.32|2049.93|2038.43|2049.61|2038.11|14
1735613030000|2024-12-31 02:43:50|2049.78|2038.28|2050.23|2038.73|2050.58|2039.08|2049.78|2038.28|26
1735613040000|2024-12-31 02:44:00|2050.24|2038.74|2050.61|2039.11|2050.61|2039.11|2050.1|2038.6|19
1735613050000|2024-12-31 02:44:10|2050.62|2039.12|2050.69|2039.19|2050.75|2039.25|2050.11|2038.61|19
1735613060000|2024-12-31 02:44:20|2050.66|2039.16|2050.47|2038.97|2050.66|2039.16|2050.47|2038.97|3
1735613100000|2024-12-31 02:45:00|2049.45|2037.95|2049.39|2037.89|2049.53|2038.03|2048.48|2036.98|14
1735613110000|2024-12-31 02:45:10|2049.38|2037.88|2049.76|2038.26|2049.9|2038.4|2049.11|2037.61|17
1735613120000|2024-12-31 02:45:20|2049.42|2037.92|2049.21|2037.71|2049.6|2038.1|2048.7|2037.2|24
1735613130000|2024-12-31 02:45:30|2049.2|2037.7|2049.28|2037.78|2049.43|2037.93|2048.86|2037.36|25
1735613140000|2024-12-31 02:45:40|2049.25|2037.75|2049.8|2038.3|2049.92|2038.42|2048.94|2037.44|22
1735613150000|2024-12-31 02:45:50|2049.81|2038.31|2049.16|2037.66|2049.81|2038.31|2048.95|2037.45|18
1735613160000|2024-12-31 02:46:00|2049.2|2037.7|2049.93|2038.43|2049.93|2038.43|2048.86|2037.36|18
1735613170000|2024-12-31 02:46:10|2049.83|2038.33|2050.51|2039.01|2050.55|2039.05|2049.83|2038.33|17
1735613180000|2024-12-31 02:46:20|2050.59|2039.09|2050.13|2038.63|2050.65|2039.15|2050.04|2038.54|21
1735613190000|2024-12-31 02:46:30|2050.15|2038.65|2050.25|2038.75|2050.3|2038.8|2050.01|2038.51|15
1735613200000|2024-12-31 02:46:40|2050.33|2038.83|2051.65|2040.15|2051.71|2040.21|2050.29|2038.79|26
1735613210000|2024-12-31 02:46:50|2051.66|2040.16|2051.67|2040.17|2051.85|2040.35|2051.5|2040|19
1735613220000|2024-12-31 02:47:00|2051.74|2040.24|2052.62|2041.12|2052.63|2041.13|2051.73|2040.23|29
1735613230000|2024-12-31 02:47:10|2052.61|2041.11|2051.89|2040.39|2052.61|2041.11|2051.89|2040.39|23
1735613240000|2024-12-31 02:47:20|2051.6|2040.1|2051.6|2040.1|2051.63|2040.13|2050.84|2039.34|26
1735613250000|2024-12-31 02:47:30|2051.26|2039.76|2050.02|2038.52|2051.27|2039.77|2049.74|2038.24|23
1735613260000|2024-12-31 02:47:40|2049.92|2038.42|2050|2038.5|2050|2038.5|2049.46|2037.96|24
1735613270000|2024-12-31 02:47:50|2050.11|2038.61|2049.54|2038.04|2050.15|2038.65|2049.48|2037.98|18
1735613280000|2024-12-31 02:48:00|2049.75|2038.25|2050.77|2039.27|2050.79|2039.29|2049.72|2038.22|19
1735613290000|2024-12-31 02:48:10|2050.8|2039.3|2051.76|2040.26|2051.76|2040.26|2050.8|2039.3|23
1735613300000|2024-12-31 02:48:20|2051.73|2040.23|2051.31|2039.81|2052.02|2040.52|2051.31|2039.81|22
1735613310000|2024-12-31 02:48:30|2051.36|2039.86|2050.43|2038.93|2051.4|2039.9|2050.23|2038.73|17
1735613320000|2024-12-31 02:48:40|2050.4|2038.9|2049.71|2038.21|2050.42|2038.92|2049.71|2038.21|21
1735613330000|2024-12-31 02:48:50|2049.55|2038.05|2050.55|2039.05|2050.72|2039.22|2049.3|2037.8|23
1735613340000|2024-12-31 02:49:00|2050.52|2039.02|2050.26|2038.76|2050.52|2039.02|2050.26|2038.76|19
1735613350000|2024-12-31 02:49:10|2050.28|2038.78|2050.15|2038.65|2050.45|2038.95|2049.83|2038.33|19
1735613360000|2024-12-31 02:49:20|2050.14|2038.64|2050.27|2038.77|2050.46|2038.96|2050.04|2038.54|22
1735613370000|2024-12-31 02:49:30|2050.24|2038.74|2049.94|2038.44|2050.24|2038.74|2049.94|2038.44|7
1735613380000|2024-12-31 02:49:40|2049.97|2038.47|2050.1|2038.6|2050.5|2039|2049.97|2038.47|18
1735613390000|2024-12-31 02:49:50|2050.18|2038.68|2050.44|2038.94|2050.7|2039.2|2050.08|2038.58|25
1735613400000|2024-12-31 02:50:00|2050.39|2038.89|2051.91|2040.41|2051.91|2040.41|2050.39|2038.89|28
1735613410000|2024-12-31 02:50:10|2051.94|2040.44|2052.58|2041.08|2052.61|2041.11|2051.64|2040.14|29
1735613420000|2024-12-31 02:50:20|2052.61|2041.11|2051.37|2039.87|2052.61|2041.11|2051.37|2039.87|18
1735613430000|2024-12-31 02:50:30|2051.36|2039.86|2051.79|2040.29|2051.87|2040.37|2051.28|2039.78|17
1735613440000|2024-12-31 02:50:40|2051.55|2040.05|2051.12|2039.62|2051.59|2040.09|2050.91|2039.41|24
1735613450000|2024-12-31 02:50:50|2051.34|2039.84|2051.11|2039.61|2051.46|2039.96|2051.11|2039.61|22
1735613460000|2024-12-31 02:51:00|2051.01|2039.51|2051.13|2039.63|2051.56|2040.06|2050.95|2039.45|23
1735613470000|2024-12-31 02:51:10|2051.14|2039.64|2050.81|2039.31|2051.18|2039.68|2050.69|2039.19|23
1735613480000|2024-12-31 02:51:20|2050.69|2039.19|2049.94|2038.44|2050.69|2039.19|2049.94|2038.44|15
1735613490000|2024-12-31 02:51:30|2049.99|2038.49|2049.94|2038.44|2050.14|2038.64|2049.94|2038.44|16
1735613500000|2024-12-31 02:51:40|2049.95|2038.45|2051.01|2039.51|2051.15|2039.65|2049.95|2038.45|9
1735613510000|2024-12-31 02:51:50|2050.98|2039.48|2050.95|2039.45|2051.12|2039.62|2050.91|2039.41|27
1735613520000|2024-12-31 02:52:00|2050.96|2039.46|2052.68|2041.18|2052.78|2041.28|2050.96|2039.46|22
1735613530000|2024-12-31 02:52:10|2052.99|2041.49|2053.78|2042.28|2053.99|2042.49|2052.91|2041.41|21
1735613540000|2024-12-31 02:52:20|2053.55|2042.05|2052.53|2041.03|2053.55|2042.05|2052.46|2040.96|21
1735613550000|2024-12-31 02:52:30|2052.58|2041.08|2053.51|2042.01|2053.51|2042.01|2052.43|2040.93|30
1735613560000|2024-12-31 02:52:40|2053.74|2042.24|2053.81|2042.31|2054.54|2043.04|2053.55|2042.05|20
1735613570000|2024-12-31 02:52:50|2053.91|2042.41|2053.25|2041.75|2053.91|2042.41|2053.14|2041.64|15
1735613580000|2024-12-31 02:53:00|2053.17|2041.67|2053.59|2042.09|2053.75|2042.25|2053.17|2041.67|19
1735613590000|2024-12-31 02:53:10|2053.6|2042.1|2053.99|2042.49|2054.06|2042.56|2053.33|2041.83|25
1735613600000|2024-12-31 02:53:20|2053.86|2042.36|2053.54|2042.04|2053.86|2042.36|2053.46|2041.96|22
1735613610000|2024-12-31 02:53:30|2053.49|2041.99|2052.88|2041.38|2053.62|2042.12|2052.88|2041.38|17
1735613620000|2024-12-31 02:53:40|2052.85|2041.35|2052.71|2041.21|2053.1|2041.6|2052.33|2040.83|21
1735613630000|2024-12-31 02:53:50|2052.49|2040.99|2052|2040.5|2052.63|2041.13|2052|2040.5|16
1735613640000|2024-12-31 02:54:00|2051.77|2040.27|2051.53|2040.03|2052.04|2040.54|2051.36|2039.86|21
1735613650000|2024-12-31 02:54:10|2051.42|2039.92|2051.46|2039.96|2051.6|2040.1|2051.42|2039.92|19
1735613660000|2024-12-31 02:54:20|2050.77|2039.27|2049.85|2038.35|2050.77|2039.27|2049.84|2038.34|15
1735613670000|2024-12-31 02:54:30|2049.96|2038.46|2049.03|2037.53|2049.96|2038.46|2048.62|2037.12|22
1735613680000|2024-12-31 02:54:40|2048.98|2037.48|2047.71|2036.21|2048.98|2037.48|2047.71|2036.21|22
1735613690000|2024-12-31 02:54:50|2047.81|2036.31|2048.32|2036.82|2048.54|2037.04|2047.81|2036.31|20
1735613700000|2024-12-31 02:55:00|2048.27|2036.77|2048.72|2037.22|2048.81|2037.31|2048.2|2036.7|23
1735613710000|2024-12-31 02:55:10|2048.75|2037.25|2048.12|2036.62|2049.37|2037.87|2048.12|2036.62|24
1735613720000|2024-12-31 02:55:20|2048.17|2036.67|2048.12|2036.62|2048.17|2036.67|2048.12|2036.62|2
1735613740000|2024-12-31 02:55:40|2047.01|2035.51|2046.23|2034.73|2047.09|2035.59|2046.03|2034.53|31
1735613750000|2024-12-31 02:55:50|2046.12|2034.62|2046.73|2035.23|2046.87|2035.37|2046.02|2034.52|20
1735613760000|2024-12-31 02:56:00|2046.66|2035.16|2045.81|2034.31|2046.73|2035.23|2045.75|2034.25|21
1735613770000|2024-12-31 02:56:10|2045.8|2034.3|2045.71|2034.21|2045.85|2034.35|2045.56|2034.06|24
1735613780000|2024-12-31 02:56:20|2045.61|2034.11|2045.13|2033.63|2045.61|2034.11|2045.03|2033.53|13
1735613790000|2024-12-31 02:56:30|2045.18|2033.68|2045.09|2033.59|2045.35|2033.85|2045.08|2033.58|18
1735613800000|2024-12-31 02:56:40|2045.85|2034.35|2045.87|2034.37|2046.03|2034.53|2045.74|2034.24|21
1735613810000|2024-12-31 02:56:50|2045.99|2034.49|2045.58|2034.08|2045.99|2034.49|2045.58|2034.08|17
1735613820000|2024-12-31 02:57:00|2045.66|2034.16|2044.83|2033.33|2045.66|2034.16|2044.65|2033.15|26
1735613830000|2024-12-31 02:57:10|2044.79|2033.29|2044.76|2033.26|2044.88|2033.38|2044.63|2033.13|23
1735613840000|2024-12-31 02:57:20|2044.73|2033.23|2045.51|2034.01|2045.51|2034.01|2044.38|2032.88|19
1735613850000|2024-12-31 02:57:30|2045.68|2034.18|2045.71|2034.21|2045.8|2034.3|2045.58|2034.08|31
1735613860000|2024-12-31 02:57:40|2045.85|2034.35|2046.92|2035.42|2046.92|2035.42|2045.85|2034.35|17
1735613870000|2024-12-31 02:57:50|2046.93|2035.43|2046.96|2035.46|2047.15|2035.65|2046.85|2035.35|23
1735613880000|2024-12-31 02:58:00|2046.85|2035.35|2048.52|2037.02|2048.52|2037.02|2046.85|2035.35|22
1735613890000|2024-12-31 02:58:10|2048.31|2036.81|2047.55|2036.05|2048.31|2036.81|2047.42|2035.92|21
1735613900000|2024-12-31 02:58:20|2047.62|2036.12|2047.75|2036.25|2047.82|2036.32|2047.44|2035.94|17
1735613910000|2024-12-31 02:58:30|2047.67|2036.17|2046.64|2035.14|2047.7|2036.2|2046.56|2035.06|33
1735613920000|2024-12-31 02:58:40|2046.55|2035.05|2046.88|2035.38|2046.88|2035.38|2046.32|2034.82|24
1735613930000|2024-12-31 02:58:50|2046.89|2035.39|2047.7|2036.2|2047.8|2036.3|2046.44|2034.94|22
1735613940000|2024-12-31 02:59:00|2047.73|2036.23|2049.38|2037.88|2049.38|2037.88|2047.73|2036.23|18
1735613950000|2024-12-31 02:59:10|2049.25|2037.75|2048.84|2037.34|2049.65|2038.15|2048.84|2037.34|27
1735613960000|2024-12-31 02:59:20|2048.73|2037.23|2048.93|2037.43|2049.13|2037.63|2047.99|2036.49|31
1735613970000|2024-12-31 02:59:30|2048.8|2037.3|2048.94|2037.44|2048.95|2037.45|2048.57|2037.07|21
1735613980000|2024-12-31 02:59:40|2048.9|2037.4|2048.99|2037.49|2049.04|2037.54|2048.53|2037.03|27
1735613990000|2024-12-31 02:59:50|2049.02|2037.52|2048.94|2037.44|2049.04|2037.54|2048.67|2037.17|24
1735614000000|2024-12-31 03:00:00|2048.77|2037.27|2048.79|2037.29|2049.38|2037.88|2048.71|2037.21|20
1735614010000|2024-12-31 03:00:10|2048.69|2037.19|2048.7|2037.2|2049.25|2037.75|2048.23|2036.73|27
1735614020000|2024-12-31 03:00:20|2048.58|2037.08|2048.94|2037.44|2049.24|2037.74|2048.48|2036.98|26
1735614030000|2024-12-31 03:00:30|2048.88|2037.38|2049.5|2038|2049.69|2038.19|2048.67|2037.17|24
1735614040000|2024-12-31 03:00:40|2049.55|2038.05|2049.77|2038.27|2050.02|2038.52|2049.49|2037.99|16
1735614050000|2024-12-31 03:00:50|2049.64|2038.14|2048.85|2037.35|2049.74|2038.24|2048.73|2037.23|27
1735614060000|2024-12-31 03:01:00|2048.88|2037.38|2048.59|2037.09|2049.39|2037.89|2048.54|2037.04|22
1735614070000|2024-12-31 03:01:10|2048.53|2037.03|2048.17|2036.67|2049.35|2037.85|2047.98|2036.48|35
1735614080000|2024-12-31 03:01:20|2048.13|2036.63|2047.76|2036.26|2048.35|2036.85|2047.72|2036.22|29
1735614090000|2024-12-31 03:01:30|2047.78|2036.28|2047.26|2035.76|2048.04|2036.54|2047.26|2035.76|27
1735614100000|2024-12-31 03:01:40|2047.16|2035.66|2045.48|2033.98|2047.16|2035.66|2045.39|2033.89|20
1735614110000|2024-12-31 03:01:50|2045.21|2033.71|2046.41|2034.91|2046.51|2035.01|2045.21|2033.71|18
1735614120000|2024-12-31 03:02:00|2046.74|2035.24|2045.09|2033.59|2047.08|2035.58|2045.09|2033.59|23
1735614130000|2024-12-31 03:02:10|2043.94|2032.44|2042.88|2031.38|2043.99|2032.49|2042.45|2030.95|29
1735614140000|2024-12-31 03:02:20|2042.76|2031.26|2042.3|2030.8|2043.01|2031.51|2041.9|2030.4|28
1735614150000|2024-12-31 03:02:30|2042.64|2031.14|2043.14|2031.64|2043.14|2031.64|2042.61|2031.11|17
1735614160000|2024-12-31 03:02:40|2043.19|2031.69|2044.27|2032.77|2044.27|2032.77|2042.94|2031.44|21
1735614170000|2024-12-31 03:02:50|2044.37|2032.87|2044.81|2033.31|2045.24|2033.74|2044.37|2032.87|29
1735614180000|2024-12-31 03:03:00|2045.06|2033.56|2042.6|2031.1|2045.06|2033.56|2042.6|2031.1|21
1735614190000|2024-12-31 03:03:10|2042.55|2031.05|2040.9|2029.4|2042.55|2031.05|2040.83|2029.33|23
1735614200000|2024-12-31 03:03:20|2040.79|2029.29|2039.85|2028.35|2040.79|2029.29|2039.16|2027.66|20
1735614210000|2024-12-31 03:03:30|2040.15|2028.65|2040.26|2028.76|2040.85|2029.35|2039.96|2028.46|27
1735614220000|2024-12-31 03:03:40|2040.23|2028.73|2039.97|2028.47|2040.23|2028.73|2039.6|2028.1|18
1735614230000|2024-12-31 03:03:50|2040|2028.5|2040.38|2028.88|2040.66|2029.16|2039.91|2028.41|22
1735614240000|2024-12-31 03:04:00|2040.33|2028.83|2039.37|2027.87|2040.36|2028.86|2039.27|2027.77|23
1735614250000|2024-12-31 03:04:10|2039.4|2027.9|2038.06|2026.56|2039.59|2028.09|2037.84|2026.34|23
1735614260000|2024-12-31 03:04:20|2038.04|2026.54|2037.02|2025.52|2038.22|2026.72|2037.01|2025.51|21
1735614270000|2024-12-31 03:04:30|2037.07|2025.57|2036.8|2025.3|2037.17|2025.67|2035.89|2024.39|24
1735614280000|2024-12-31 03:04:40|2036.89|2025.39|2037.01|2025.51|2037.45|2025.95|2036.89|2025.39|25
1735614290000|2024-12-31 03:04:50|2037.04|2025.54|2038.03|2026.53|2038.22|2026.72|2037.04|2025.54|21
1735614300000|2024-12-31 03:05:00|2038.13|2026.63|2037.09|2025.59|2038.13|2026.63|2037.09|2025.59|25
1735614310000|2024-12-31 03:05:10|2037.2|2025.7|2037.23|2025.73|2037.95|2026.45|2037.17|2025.67|25
1735614320000|2024-12-31 03:05:20|2037.28|2025.78|2037.15|2025.65|2037.97|2026.47|2037.15|2025.65|10
1735614330000|2024-12-31 03:05:30|2037.11|2025.61|2034.62|2023.12|2037.11|2025.61|2034.62|2023.12|9
1735614340000|2024-12-31 03:05:40|2034.72|2023.22|2034.33|2022.83|2035.01|2023.51|2034.2|2022.7|25
1735614350000|2024-12-31 03:05:50|2034.79|2023.29|2035|2023.5|2035.04|2023.54|2034.61|2023.11|24
1735614360000|2024-12-31 03:06:00|2034.96|2023.46|2035.76|2024.26|2035.82|2024.32|2034.67|2023.17|28
1735614370000|2024-12-31 03:06:10|2035.58|2024.08|2036.06|2024.56|2036.46|2024.96|2035.58|2024.08|29
1735614380000|2024-12-31 03:06:20|2035.82|2024.32|2034.76|2023.26|2036.04|2024.54|2034.67|2023.17|25
1735614390000|2024-12-31 03:06:30|2034.81|2023.31|2035.2|2023.7|2035.34|2023.84|2034.78|2023.28|24
1735614400000|2024-12-31 03:06:40|2035.23|2023.73|2035.37|2023.87|2035.48|2023.98|2035.23|2023.73|17
1735614410000|2024-12-31 03:06:50|2035.16|2023.66|2035.06|2023.56|2035.17|2023.67|2034.79|2023.29|21
1735614420000|2024-12-31 03:07:00|2035.09|2023.59|2036.13|2024.63|2036.24|2024.74|2035.09|2023.59|27
1735614430000|2024-12-31 03:07:10|2036.23|2024.73|2035.61|2024.11|2036.99|2025.49|2035.55|2024.05|30
1735614440000|2024-12-31 03:07:20|2035.73|2024.23|2034.96|2023.46|2035.73|2024.23|2034.69|2023.19|25
1735614450000|2024-12-31 03:07:30|2035.08|2023.58|2035.82|2024.32|2036.01|2024.51|2035.08|2023.58|23
1735614460000|2024-12-31 03:07:40|2035.79|2024.29|2035.21|2023.71|2035.79|2024.29|2034.58|2023.08|24
1735614470000|2024-12-31 03:07:50|2035.14|2023.64|2035.16|2023.66|2035.6|2024.1|2035.04|2023.54|22
1735614480000|2024-12-31 03:08:00|2034.98|2023.48|2035.35|2023.85|2035.43|2023.93|2034.7|2023.2|26
1735614490000|2024-12-31 03:08:10|2035.41|2023.91|2034.98|2023.48|2035.44|2023.94|2034.96|2023.46|30
1735614500000|2024-12-31 03:08:20|2034.96|2023.46|2036.96|2025.46|2037|2025.5|2034.89|2023.39|22
1735614510000|2024-12-31 03:08:30|2037.03|2025.53|2038.09|2026.59|2038.09|2026.59|2036.97|2025.47|17
1735614520000|2024-12-31 03:08:40|2038.08|2026.58|2038.14|2026.64|2038.14|2026.64|2037.49|2025.99|18
1735614530000|2024-12-31 03:08:50|2038.19|2026.69|2038.38|2026.88|2038.46|2026.96|2038.19|2026.69|21
1735614540000|2024-12-31 03:09:00|2038.41|2026.91|2039.68|2028.18|2039.8|2028.3|2038.33|2026.83|27
1735614550000|2024-12-31 03:09:10|2039.63|2028.13|2040.12|2028.62|2040.38|2028.88|2039.44|2027.94|25
1735614560000|2024-12-31 03:09:20|2040.02|2028.52|2038.81|2027.31|2040.05|2028.55|2038.75|2027.25|22
1735614570000|2024-12-31 03:09:30|2038.85|2027.35|2038.19|2026.69|2039.03|2027.53|2038.09|2026.59|18
1735614580000|2024-12-31 03:09:40|2038.23|2026.73|2037.06|2025.56|2038.23|2026.73|2036.85|2025.35|22
1735614590000|2024-12-31 03:09:50|2037.01|2025.51|2036.86|2025.36|2037.01|2025.51|2036.64|2025.14|19
1735614600000|2024-12-31 03:10:00|2036.91|2025.41|2037.29|2025.79|2037.42|2025.92|2036.8|2025.3|16
1735614610000|2024-12-31 03:10:10|2037.3|2025.8|2036.8|2025.3|2037.3|2025.8|2036.8|2025.3|13
1735614620000|2024-12-31 03:10:20|2037.07|2025.57|2037.23|2025.73|2037.28|2025.78|2037.07|2025.57|5
1735614630000|2024-12-31 03:10:30|2037.26|2025.76|2037.53|2026.03|2037.66|2026.16|2037.19|2025.69|19
1735614640000|2024-12-31 03:10:40|2037.51|2026.01|2037.15|2025.65|2037.54|2026.04|2037.02|2025.52|22
1735614650000|2024-12-31 03:10:50|2037.16|2025.66|2036.93|2025.43|2037.24|2025.74|2036.9|2025.4|18
1735614660000|2024-12-31 03:11:00|2037.03|2025.53|2036.8|2025.3|2037.03|2025.53|2036.8|2025.3|5
1735614670000|2024-12-31 03:11:10|2036.91|2025.41|2036.82|2025.32|2036.91|2025.41|2036.82|2025.32|7
1735614680000|2024-12-31 03:11:20|2036.85|2025.35|2036.99|2025.49|2036.99|2025.49|2036.8|2025.3|9
1735614690000|2024-12-31 03:11:30|2036.94|2025.44|2036.77|2025.27|2037.21|2025.71|2036.54|2025.04|20
1735614700000|2024-12-31 03:11:40|2036.71|2025.21|2037.03|2025.53|2037.05|2025.55|2036.59|2025.09|23
1735614710000|2024-12-31 03:11:50|2036.97|2025.47|2037.91|2026.41|2038.03|2026.53|2036.82|2025.32|20
1735614720000|2024-12-31 03:12:00|2037.96|2026.46|2036.95|2025.45|2038.1|2026.6|2036.66|2025.16|18
1735614730000|2024-12-31 03:12:10|2036.96|2025.46|2036.61|2025.11|2037.02|2025.52|2036.61|2025.11|18
1735614740000|2024-12-31 03:12:20|2036.6|2025.1|2036.63|2025.13|2037.17|2025.67|2036.6|2025.1|21
1735614750000|2024-12-31 03:12:30|2036.64|2025.14|2035.54|2024.04|2036.72|2025.22|2035.54|2024.04|21
1735614760000|2024-12-31 03:12:40|2035.44|2023.94|2035.19|2023.69|2035.44|2023.94|2034.87|2023.37|25
1735614770000|2024-12-31 03:12:50|2035.14|2023.64|2035.59|2024.09|2035.64|2024.14|2035.14|2023.64|26
1735614780000|2024-12-31 03:13:00|2035.97|2024.47|2037.47|2025.97|2037.47|2025.97|2035.97|2024.47|26
1735614790000|2024-12-31 03:13:10|2037.34|2025.84|2037.27|2025.77|2037.9|2026.4|2037.23|2025.73|28
1735614800000|2024-12-31 03:13:20|2037.23|2025.73|2037.06|2025.56|2037.23|2025.73|2036.95|2025.45|13
1735614810000|2024-12-31 03:13:30|2037.12|2025.62|2037.94|2026.44|2038.01|2026.51|2037.11|2025.61|25
1735614820000|2024-12-31 03:13:40|2037.97|2026.47|2037.23|2025.73|2038|2026.5|2036.87|2025.37|22
1735614830000|2024-12-31 03:13:50|2037.24|2025.74|2036.6|2025.1|2037.24|2025.74|2036.51|2025.01|21
1735614840000|2024-12-31 03:14:00|2036.55|2025.05|2036.86|2025.36|2036.96|2025.46|2036.55|2025.05|13
1735614850000|2024-12-31 03:14:10|2036.69|2025.19|2036.8|2025.3|2036.97|2025.47|2036.49|2024.99|22
1735614860000|2024-12-31 03:14:20|2036.83|2025.33|2037.19|2025.69|2037.19|2025.69|2036.79|2025.29|19
1735614870000|2024-12-31 03:14:30|2037.22|2025.72|2036.88|2025.38|2037.73|2026.23|2036.88|2025.38|20
1735614880000|2024-12-31 03:14:40|2036.78|2025.28|2038.08|2026.58|2038.08|2026.58|2036.78|2025.28|22
1735614890000|2024-12-31 03:14:50|2037.92|2026.42|2038.62|2027.12|2038.62|2027.12|2037.86|2026.36|26
1735614900000|2024-12-31 03:15:00|2038.57|2027.07|2039.58|2028.08|2039.64|2028.14|2038.51|2027.01|27
1735614910000|2024-12-31 03:15:10|2039.61|2028.11|2039.41|2027.91|2039.78|2028.28|2038.72|2027.22|25
1735614920000|2024-12-31 03:15:20|2039.43|2027.93|2039.79|2028.29|2039.81|2028.31|2039.43|2027.93|18
1735614930000|2024-12-31 03:15:30|2039.78|2028.28|2040.02|2028.52|2040.3|2028.8|2039.68|2028.18|18
1735614940000|2024-12-31 03:15:40|2039.92|2028.42|2040.1|2028.6|2040.44|2028.94|2039.92|2028.42|24
1735614950000|2024-12-31 03:15:50|2040.08|2028.58|2039.94|2028.44|2040.38|2028.88|2039.7|2028.2|27
1735614960000|2024-12-31 03:16:00|2039.92|2028.42|2039.64|2028.14|2039.92|2028.42|2039.64|2028.14|3
1735614980000|2024-12-31 03:16:20|2039.38|2027.88|2036.8|2025.3|2039.38|2027.88|2036.77|2025.27|11
1735614990000|2024-12-31 03:16:30|2036.81|2025.31|2036.94|2025.44|2036.98|2025.48|2036.7|2025.2|25
1735615000000|2024-12-31 03:16:40|2036.85|2025.35|2035.69|2024.19|2036.85|2025.35|2035.69|2024.19|25
1735615010000|2024-12-31 03:16:50|2035.51|2024.01|2035.01|2023.51|2035.65|2024.15|2034.97|2023.47|25
1735615020000|2024-12-31 03:17:00|2034.91|2023.41|2034.18|2022.68|2034.91|2023.41|2034.09|2022.59|14
1735615030000|2024-12-31 03:17:10|2034.21|2022.71|2034.29|2022.79|2034.35|2022.85|2034.08|2022.58|22
1735615040000|2024-12-31 03:17:20|2034.32|2022.82|2034.84|2023.34|2035.36|2023.86|2034.32|2022.82|17
1735615050000|2024-12-31 03:17:30|2034.74|2023.24|2035.72|2024.22|2035.97|2024.47|2034.53|2023.03|19
1735615060000|2024-12-31 03:17:40|2035.63|2024.13|2035.95|2024.45|2035.99|2024.49|2035.07|2023.57|15
1735615070000|2024-12-31 03:17:50|2036.03|2024.53|2035.93|2024.43|2036.04|2024.54|2035.93|2024.43|13
1735615080000|2024-12-31 03:18:00|2036.01|2024.51|2037.38|2025.88|2037.69|2026.19|2035.96|2024.46|23
1735615090000|2024-12-31 03:18:10|2037.41|2025.91|2037.76|2026.26|2038.05|2026.55|2037.41|2025.91|23
1735615100000|2024-12-31 03:18:20|2037.89|2026.39|2037.88|2026.38|2038.07|2026.57|2037.37|2025.87|24
1735615110000|2024-12-31 03:18:30|2037.74|2026.24|2038.74|2027.24|2039.03|2027.53|2037.74|2026.24|17
1735615120000|2024-12-31 03:18:40|2038.75|2027.25|2036.62|2025.12|2038.75|2027.25|2036.62|2025.12|25
1735615130000|2024-12-31 03:18:50|2036.51|2025.01|2036.79|2025.29|2036.87|2025.37|2036.41|2024.91|22
1735615140000|2024-12-31 03:19:00|2036.83|2025.33|2037.28|2025.78|2037.68|2026.18|2036.59|2025.09|30
1735615150000|2024-12-31 03:19:10|2037.11|2025.61|2037.07|2025.57|2037.14|2025.64|2036.81|2025.31|22
1735615160000|2024-12-31 03:19:20|2036.93|2025.43|2037.51|2026.01|2037.66|2026.16|2036.83|2025.33|18
1735615170000|2024-12-31 03:19:30|2037.67|2026.17|2037.42|2025.92|2037.71|2026.21|2037.14|2025.64|22
1735615180000|2024-12-31 03:19:40|2037.46|2025.96|2037.74|2026.24|2037.82|2026.32|2037.46|2025.96|21
1735615190000|2024-12-31 03:19:50|2037.71|2026.21|2036.45|2024.95|2037.72|2026.22|2036.35|2024.85|17
1735615200000|2024-12-31 03:20:00|2036.5|2025|2037.18|2025.68|2037.18|2025.68|2036.31|2024.81|26
1735615210000|2024-12-31 03:20:10|2037.17|2025.67|2038.1|2026.6|2038.3|2026.8|2037.14|2025.64|33
1735615220000|2024-12-31 03:20:20|2038.14|2026.64|2038.89|2027.39|2038.89|2027.39|2037.94|2026.44|20
1735615230000|2024-12-31 03:20:30|2038.94|2027.44|2040.2|2028.7|2040.36|2028.86|2038.94|2027.44|24
1735615240000|2024-12-31 03:20:40|2040.23|2028.73|2040.38|2028.88|2040.48|2028.98|2039.83|2028.33|22
1735615250000|2024-12-31 03:20:50|2040.37|2028.87|2040.23|2028.73|2040.58|2029.08|2040.23|2028.73|12
1735615260000|2024-12-31 03:21:00|2040.26|2028.76|2040.27|2028.77|2040.27|2028.77|2040.25|2028.75|3
1735615270000|2024-12-31 03:21:10|2040.37|2028.87|2039.92|2028.42|2040.74|2029.24|2039.2|2027.7|25
1735615280000|2024-12-31 03:21:20|2039.87|2028.37|2038.94|2027.44|2039.93|2028.43|2038.89|2027.39|24
1735615290000|2024-12-31 03:21:30|2038.93|2027.43|2038.16|2026.66|2039.01|2027.51|2038.08|2026.58|29
1735615300000|2024-12-31 03:21:40|2038.24|2026.74|2038.52|2027.02|2038.53|2027.03|2038.07|2026.57|14
1735615310000|2024-12-31 03:21:50|2038.6|2027.1|2039.11|2027.61|2039.18|2027.68|2038.48|2026.98|20
1735615320000|2024-12-31 03:22:00|2039.02|2027.52|2038.51|2027.01|2039.02|2027.52|2038.17|2026.67|19
1735615330000|2024-12-31 03:22:10|2038.67|2027.17|2039.29|2027.79|2039.53|2028.03|2038.67|2027.17|25
1735615340000|2024-12-31 03:22:20|2039.4|2027.9|2039.71|2028.21|2039.83|2028.33|2039.37|2027.87|19
1735615350000|2024-12-31 03:22:30|2039.72|2028.22|2039.91|2028.41|2040|2028.5|2039.69|2028.19|26
1735615360000|2024-12-31 03:22:40|2039.94|2028.44|2040.01|2028.51|2040.02|2028.52|2039.85|2028.35|20
1735615370000|2024-12-31 03:22:50|2039.99|2028.49|2040.04|2028.54|2040.04|2028.54|2039.9|2028.4|11
1735615380000|2024-12-31 03:23:00|2041.06|2029.56|2043.9|2032.4|2043.9|2032.4|2041.06|2029.56|12
1735615390000|2024-12-31 03:23:10|2043.93|2032.43|2044.36|2032.86|2044.38|2032.88|2043.9|2032.4|24
1735615400000|2024-12-31 03:23:20|2044.71|2033.21|2044.22|2032.72|2045.1|2033.6|2044.22|2032.72|26
1735615410000|2024-12-31 03:23:30|2044.32|2032.82|2043.92|2032.42|2044.32|2032.82|2043.46|2031.96|28
1735615420000|2024-12-31 03:23:40|2044.02|2032.52|2043.82|2032.32|2044.02|2032.52|2043.47|2031.97|23
1735615430000|2024-12-31 03:23:50|2043.84|2032.34|2044.7|2033.2|2044.92|2033.42|2043.82|2032.32|21
1735615440000|2024-12-31 03:24:00|2044.49|2032.99|2044|2032.5|2044.49|2032.99|2044|2032.5|14
1735615450000|2024-12-31 03:24:10|2044.12|2032.62|2044.06|2032.56|2044.12|2032.62|2044.05|2032.55|4
1735615460000|2024-12-31 03:24:20|2044.08|2032.58|2044.2|2032.7|2044.34|2032.84|2044|2032.5|14
1735615470000|2024-12-31 03:24:30|2044.22|2032.72|2044.97|2033.47|2045.35|2033.85|2044.21|2032.71|21
1735615480000|2024-12-31 03:24:40|2044.73|2033.23|2045.8|2034.3|2046.28|2034.78|2044.73|2033.23|17
1735615490000|2024-12-31 03:24:50|2045.7|2034.2|2046.87|2035.37|2046.87|2035.37|2045.51|2034.01|27
1735615500000|2024-12-31 03:25:00|2046.83|2035.33|2048.7|2037.2|2048.75|2037.25|2046.83|2035.33|24
1735615510000|2024-12-31 03:25:10|2048.21|2036.71|2047.64|2036.14|2048.21|2036.71|2047.6|2036.1|23
1735615520000|2024-12-31 03:25:20|2047.57|2036.07|2046.78|2035.28|2047.87|2036.37|2046.72|2035.22|26
1735615530000|2024-12-31 03:25:30|2046.8|2035.3|2046.33|2034.83|2046.8|2035.3|2045.97|2034.47|11
1735615580000|2024-12-31 03:26:20|2045.35|2033.85|2044.01|2032.51|2045.35|2033.85|2044.01|2032.51|11
1735615590000|2024-12-31 03:26:30|2044|2032.5|2044|2032.5|2044|2032.5|2044|2032.5|1
1735615640000|2024-12-31 03:27:20|2042.9|2031.4|2042.15|2030.65|2042.9|2031.4|2042.01|2030.51|11
1735615650000|2024-12-31 03:27:30|2042.04|2030.54|2043.21|2031.71|2043.21|2031.71|2042.04|2030.54|19
1735615660000|2024-12-31 03:27:40|2043.32|2031.82|2043.17|2031.67|2043.32|2031.82|2043.1|2031.6|13
1735615670000|2024-12-31 03:27:50|2043.1|2031.6|2042.46|2030.96|2043.1|2031.6|2042.37|2030.87|27
1735615680000|2024-12-31 03:28:00|2042.45|2030.95|2041.5|2030|2042.45|2030.95|2041.47|2029.97|25
1735615690000|2024-12-31 03:28:10|2041.49|2029.99|2041.3|2029.8|2041.55|2030.05|2041.16|2029.66|20
1735615700000|2024-12-31 03:28:20|2041.42|2029.92|2042.31|2030.81|2042.31|2030.81|2041.42|2029.92|21
1735615710000|2024-12-31 03:28:30|2042.21|2030.71|2041.38|2029.88|2042.31|2030.81|2041.28|2029.78|33
1735615720000|2024-12-31 03:28:40|2041.34|2029.84|2041.34|2029.84|2041.44|2029.94|2041.18|2029.68|18
1735615730000|2024-12-31 03:28:50|2041.57|2030.07|2042.03|2030.53|2042.08|2030.58|2041.4|2029.9|19
1735615740000|2024-12-31 03:29:00|2042.08|2030.58|2041.41|2029.91|2042.08|2030.58|2041.27|2029.77|24
1735615750000|2024-12-31 03:29:10|2041.39|2029.89|2041.29|2029.79|2041.44|2029.94|2041.16|2029.66|24
1735615760000|2024-12-31 03:29:20|2041.15|2029.65|2041.17|2029.67|2041.29|2029.79|2040.86|2029.36|22
1735615770000|2024-12-31 03:29:30|2041.07|2029.57|2041.43|2029.93|2041.49|2029.99|2041|2029.5|24
1735615780000|2024-12-31 03:29:40|2041.45|2029.95|2041.85|2030.35|2041.95|2030.45|2041.38|2029.88|21
1735615790000|2024-12-31 03:29:50|2041.84|2030.34|2041.77|2030.27|2041.96|2030.46|2041.7|2030.2|19
1735615800000|2024-12-31 03:30:00|2041.8|2030.3|2041.28|2029.78|2041.96|2030.46|2041.28|2029.78|10
1735615820000|2024-12-31 03:30:20|2041.38|2029.88|2041.52|2030.02|2041.76|2030.26|2041.38|2029.88|7
1735615830000|2024-12-31 03:30:30|2041.55|2030.05|2042.4|2030.9|2042.57|2031.07|2041.55|2030.05|28
1735615840000|2024-12-31 03:30:40|2042.41|2030.91|2041.79|2030.29|2042.45|2030.95|2041.72|2030.22|17
1735615850000|2024-12-31 03:30:50|2041.67|2030.17|2041.28|2029.78|2041.67|2030.17|2041.28|2029.78|6
1735615900000|2024-12-31 03:31:40|2041.43|2029.93|2042.29|2030.79|2042.84|2031.34|2041.43|2029.93|20
1735615910000|2024-12-31 03:31:50|2042.19|2030.69|2041.28|2029.78|2042.28|2030.78|2041.28|2029.78|24
1735616020000|2024-12-31 03:33:40|2040.27|2028.77|2039.25|2027.75|2040.27|2028.77|2039.25|2027.75|4
1735616030000|2024-12-31 03:33:50|2038.83|2027.33|2038.77|2027.27|2038.87|2027.37|2038.54|2027.04|11
1735616040000|2024-12-31 03:34:00|2038.87|2027.37|2039.05|2027.55|2039.14|2027.64|2038.74|2027.24|21
1735616050000|2024-12-31 03:34:10|2038.92|2027.42|2038.66|2027.16|2039.11|2027.61|2038.66|2027.16|25
1735616060000|2024-12-31 03:34:20|2038.76|2027.26|2037.86|2026.36|2039.18|2027.68|2037.86|2026.36|23
1735616070000|2024-12-31 03:34:30|2037.99|2026.49|2038.21|2026.71|2038.75|2027.25|2037.99|2026.49|20
1735616080000|2024-12-31 03:34:40|2038.51|2027.01|2039.17|2027.67|2039.29|2027.79|2038.51|2027.01|19
1735616090000|2024-12-31 03:34:50|2039.23|2027.73|2039.93|2028.43|2040.07|2028.57|2039.17|2027.67|14
1735616100000|2024-12-31 03:35:00|2040.04|2028.54|2039.24|2027.74|2040.04|2028.54|2039.12|2027.62|24
1735616110000|2024-12-31 03:35:10|2039.12|2027.62|2039.83|2028.33|2040.13|2028.63|2039.12|2027.62|26
1735616120000|2024-12-31 03:35:20|2039.63|2028.13|2038.98|2027.48|2039.63|2028.13|2038.89|2027.39|15
1735616130000|2024-12-31 03:35:30|2038.97|2027.47|2039.26|2027.76|2039.26|2027.76|2038.35|2026.85|24
1735616140000|2024-12-31 03:35:40|2039.45|2027.95|2038.97|2027.47|2039.45|2027.95|2038.71|2027.21|27
1735616150000|2024-12-31 03:35:50|2038.9|2027.4|2038.36|2026.86|2038.94|2027.44|2038.28|2026.78|14
1735616160000|2024-12-31 03:36:00|2038.51|2027.01|2038.31|2026.81|2038.51|2027.01|2038.16|2026.66|17
1735616170000|2024-12-31 03:36:10|2038.29|2026.79|2037.93|2026.43|2038.29|2026.79|2037.7|2026.2|19
1735616180000|2024-12-31 03:36:20|2037.87|2026.37|2038.1|2026.6|2038.14|2026.64|2037.79|2026.29|24
1735616190000|2024-12-31 03:36:30|2038.09|2026.59|2038.27|2026.77|2038.45|2026.95|2038.04|2026.54|21
1735616200000|2024-12-31 03:36:40|2038.22|2026.72|2039.28|2027.78|2039.33|2027.83|2038.22|2026.72|20
1735616210000|2024-12-31 03:36:50|2039.42|2027.92|2040.74|2029.24|2041.12|2029.62|2039.42|2027.92|26
1735616220000|2024-12-31 03:37:00|2040.84|2029.34|2040.21|2028.71|2040.84|2029.34|2040.11|2028.61|27
1735616230000|2024-12-31 03:37:10|2040.23|2028.73|2039.81|2028.31|2040.25|2028.75|2039.61|2028.11|25
1735616240000|2024-12-31 03:37:20|2039.69|2028.19|2038.79|2027.29|2039.69|2028.19|2038.63|2027.13|14
1735616250000|2024-12-31 03:37:30|2038.91|2027.41|2039.27|2027.77|2039.29|2027.79|2038.74|2027.24|22
1735616260000|2024-12-31 03:37:40|2039.22|2027.72|2039.07|2027.57|2039.22|2027.72|2038.9|2027.4|25
1735616270000|2024-12-31 03:37:50|2039.08|2027.58|2039.2|2027.7|2040.02|2028.52|2038.97|2027.47|22
1735616280000|2024-12-31 03:38:00|2039.25|2027.75|2038.85|2027.35|2039.25|2027.75|2038.51|2027.01|22
1735616290000|2024-12-31 03:38:10|2038.81|2027.31|2038.63|2027.13|2039.33|2027.83|2038.62|2027.12|23
1735616300000|2024-12-31 03:38:20|2038.73|2027.23|2038.53|2027.03|2039.08|2027.58|2038.53|2027.03|26
1735616310000|2024-12-31 03:38:30|2038.42|2026.92|2037.77|2026.27|2038.42|2026.92|2037.48|2025.98|15
1735616320000|2024-12-31 03:38:40|2037.68|2026.18|2037.02|2025.52|2037.68|2026.18|2036.76|2025.26|19
1735616330000|2024-12-31 03:38:50|2037.12|2025.62|2037.03|2025.53|2037.2|2025.7|2036.91|2025.41|23
1735616340000|2024-12-31 03:39:00|2036.93|2025.43|2035.88|2024.38|2036.94|2025.44|2035.75|2024.25|18
1735616350000|2024-12-31 03:39:10|2035.82|2024.32|2036.84|2025.34|2036.88|2025.38|2035.77|2024.27|23
1735616360000|2024-12-31 03:39:20|2036.94|2025.44|2037.14|2025.64|2037.8|2026.3|2036.84|2025.34|22
1735616370000|2024-12-31 03:39:30|2037.06|2025.56|2037.04|2025.54|2037.16|2025.66|2036.93|2025.43|13
1735616380000|2024-12-31 03:39:40|2037.03|2025.53|2037.26|2025.76|2038|2026.5|2037.03|2025.53|17
1735616390000|2024-12-31 03:39:50|2037.28|2025.78|2037.37|2025.87|2037.67|2026.17|2037.27|2025.77|18
1735616400000|2024-12-31 03:40:00|2037.35|2025.85|2036.95|2025.45|2037.35|2025.85|2036.95|2025.45|23
1735616410000|2024-12-31 03:40:10|2036.97|2025.47|2036.49|2024.99|2036.97|2025.47|2036.49|2024.99|21
1735616420000|2024-12-31 03:40:20|2036.71|2025.21|2036.35|2024.85|2036.95|2025.45|2036.04|2024.54|16
1735616430000|2024-12-31 03:40:30|2036.32|2024.82|2036.98|2025.48|2037.15|2025.65|2036.22|2024.72|24
1735616440000|2024-12-31 03:40:40|2036.97|2025.47|2036.72|2025.22|2036.97|2025.47|2036.22|2024.72|18
1735616450000|2024-12-31 03:40:50|2036.64|2025.14|2036.33|2024.83|2036.82|2025.32|2036.23|2024.73|17
1735616460000|2024-12-31 03:41:00|2036.38|2024.88|2036.18|2024.68|2036.38|2024.88|2036.15|2024.65|19
1735616470000|2024-12-31 03:41:10|2036.11|2024.61|2036.11|2024.61|2036.11|2024.61|2036.11|2024.61|1
1735616480000|2024-12-31 03:41:20|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|1
1735616540000|2024-12-31 03:42:20|2034.13|2022.63|2033.75|2022.25|2034.13|2022.63|2033.75|2022.25|3
1735616550000|2024-12-31 03:42:30|2033.27|2021.77|2032.8|2021.3|2033.27|2021.77|2032.8|2021.3|2
1735616560000|2024-12-31 03:42:40|2032.73|2021.23|2032.66|2021.16|2032.73|2021.23|2032.66|2021.16|2
1735616580000|2024-12-31 03:43:00|2032.73|2021.23|2032.72|2021.22|2032.73|2021.23|2032.68|2021.18|8
1735616590000|2024-12-31 03:43:10|2032.7|2021.2|2033.37|2021.87|2033.37|2021.87|2032.7|2021.2|15
1735616600000|2024-12-31 03:43:20|2033.31|2021.81|2033.68|2022.18|2034.09|2022.59|2033.31|2021.81|23
1735616610000|2024-12-31 03:43:30|2033.79|2022.29|2033.82|2022.32|2034.06|2022.56|2033.45|2021.95|25
1735616620000|2024-12-31 03:43:40|2033.92|2022.42|2033.92|2022.42|2034.02|2022.52|2033.72|2022.22|16
1735616630000|2024-12-31 03:43:50|2033.86|2022.36|2033.91|2022.41|2034.01|2022.51|2033.81|2022.31|23
1735616640000|2024-12-31 03:44:00|2033.92|2022.42|2034.21|2022.71|2034.33|2022.83|2033.88|2022.38|14
1735616650000|2024-12-31 03:44:10|2034.22|2022.72|2032.85|2021.35|2034.23|2022.73|2032.85|2021.35|25
1735616660000|2024-12-31 03:44:20|2032.72|2021.22|2032.6|2021.1|2033.19|2021.69|2032.6|2021.1|9
1735616670000|2024-12-31 03:44:30|2032.63|2021.13|2033.93|2022.43|2033.93|2022.43|2032.63|2021.13|19
1735616680000|2024-12-31 03:44:40|2033.81|2022.31|2033|2021.5|2033.81|2022.31|2033|2021.5|20
1735616690000|2024-12-31 03:44:50|2033.01|2021.51|2033.11|2021.61|2033.23|2021.73|2033.01|2021.51|16
1735616700000|2024-12-31 03:45:00|2033.16|2021.66|2032.42|2020.92|2033.49|2021.99|2032.42|2020.92|14
1735616710000|2024-12-31 03:45:10|2032.37|2020.87|2030.01|2018.51|2032.37|2020.87|2029.4|2017.9|27
1735616720000|2024-12-31 03:45:20|2029.91|2018.41|2029.17|2017.67|2030.01|2018.51|2028.7|2017.2|30
1735616730000|2024-12-31 03:45:30|2029.01|2017.51|2028.98|2017.48|2029.93|2018.43|2028.91|2017.41|35
1735616740000|2024-12-31 03:45:40|2028.97|2017.47|2029.29|2017.79|2029.34|2017.84|2028.93|2017.43|20
1735616750000|2024-12-31 03:45:50|2029.3|2017.8|2029.91|2018.41|2029.91|2018.41|2029.26|2017.76|23
1735616760000|2024-12-31 03:46:00|2029.78|2018.28|2028.43|2016.93|2029.78|2018.28|2028.2|2016.7|28
1735616770000|2024-12-31 03:46:10|2028.37|2016.87|2029.17|2017.67|2029.25|2017.75|2028.37|2016.87|14
1735616780000|2024-12-31 03:46:20|2029.31|2017.81|2028.99|2017.49|2029.43|2017.93|2028.88|2017.38|25
1735616790000|2024-12-31 03:46:30|2029.01|2017.51|2028.59|2017.09|2029.09|2017.59|2028.59|2017.09|19
1735616800000|2024-12-31 03:46:40|2028.7|2017.2|2029.87|2018.37|2029.87|2018.37|2028.61|2017.11|27
1735616810000|2024-12-31 03:46:50|2029.88|2018.38|2028.97|2017.47|2030.06|2018.56|2028.97|2017.47|27
1735616820000|2024-12-31 03:47:00|2028.99|2017.49|2028.15|2016.65|2029.52|2018.02|2027.98|2016.48|26
1735616830000|2024-12-31 03:47:10|2028.1|2016.6|2028.23|2016.73|2028.45|2016.95|2028|2016.5|16
1735616840000|2024-12-31 03:47:20|2028.08|2016.58|2028.35|2016.85|2028.35|2016.85|2028.05|2016.55|16
1735616850000|2024-12-31 03:47:30|2028.52|2017.02|2029.24|2017.74|2029.24|2017.74|2028.23|2016.73|25
1735616860000|2024-12-31 03:47:40|2029.18|2017.68|2030.24|2018.74|2030.32|2018.82|2029.14|2017.64|29
1735616870000|2024-12-31 03:47:50|2030.27|2018.77|2030.9|2019.4|2030.94|2019.44|2030.11|2018.61|24
1735616880000|2024-12-31 03:48:00|2030.98|2019.48|2031.34|2019.84|2031.44|2019.94|2030.39|2018.89|23
1735616890000|2024-12-31 03:48:10|2031.37|2019.87|2029.41|2017.91|2031.37|2019.87|2029.41|2017.91|24
1735616900000|2024-12-31 03:48:20|2029.64|2018.14|2029.79|2018.29|2030.19|2018.69|2029.64|2018.14|17
1735616910000|2024-12-31 03:48:30|2029.77|2018.27|2030.39|2018.89|2030.39|2018.89|2029.77|2018.27|13
1735616940000|2024-12-31 03:49:00|2030.36|2018.86|2030.39|2018.89|2030.39|2018.89|2030.35|2018.85|3
1735616980000|2024-12-31 03:49:40|2030.35|2018.85|2030.39|2018.89|2030.39|2018.89|2030.35|2018.85|7
1735616990000|2024-12-31 03:49:50|2030.22|2018.72|2030.32|2018.82|2030.37|2018.87|2030.17|2018.67|17
1735617000000|2024-12-31 03:50:00|2030.21|2018.71|2029.88|2018.38|2030.32|2018.82|2029.28|2017.78|22
1735617010000|2024-12-31 03:50:10|2029.89|2018.39|2029.89|2018.39|2030.23|2018.73|2029.75|2018.25|27
1735617020000|2024-12-31 03:50:20|2029.99|2018.49|2029.91|2018.41|2030.16|2018.66|2029.65|2018.15|24
1735617030000|2024-12-31 03:50:30|2030.01|2018.51|2030.39|2018.89|2030.39|2018.89|2029.96|2018.46|16
1735617040000|2024-12-31 03:50:40|2030.38|2018.88|2030|2018.5|2030.39|2018.89|2029.59|2018.09|19
1735617050000|2024-12-31 03:50:50|2029.94|2018.44|2029.81|2018.31|2030.04|2018.54|2029.8|2018.3|19
1735617060000|2024-12-31 03:51:00|2029.92|2018.42|2030.39|2018.89|2030.39|2018.89|2029.92|2018.42|2
1735617070000|2024-12-31 03:51:10|2030.37|2018.87|2029.42|2017.92|2030.39|2018.89|2029.42|2017.92|15
1735617080000|2024-12-31 03:51:20|2029.32|2017.82|2029.79|2018.29|2029.79|2018.29|2028.73|2017.23|27
1735617090000|2024-12-31 03:51:30|2029.69|2018.19|2030.39|2018.89|2030.39|2018.89|2029.62|2018.12|21
1735617100000|2024-12-31 03:51:40|2030.37|2018.87|2029.45|2017.95|2030.39|2018.89|2029.37|2017.87|20
1735617110000|2024-12-31 03:51:50|2029.44|2017.94|2030.07|2018.57|2030.07|2018.57|2029.44|2017.94|26
1735617120000|2024-12-31 03:52:00|2030.17|2018.67|2030.39|2018.89|2030.39|2018.89|2029.9|2018.4|18
1735617130000|2024-12-31 03:52:10|2030.38|2018.88|2030.32|2018.82|2030.39|2018.89|2030.17|2018.67|12
1735617140000|2024-12-31 03:52:20|2030.22|2018.72|2029.91|2018.41|2030.36|2018.86|2029.91|2018.41|15
1735617150000|2024-12-31 03:52:30|2029.9|2018.4|2030.01|2018.51|2030.11|2018.61|2029.9|2018.4|12
1735617160000|2024-12-31 03:52:40|2030.08|2018.58|2030.11|2018.61|2030.26|2018.76|2030.01|2018.51|12
1735617170000|2024-12-31 03:52:50|2030.15|2018.65|2030.27|2018.77|2030.37|2018.87|2030.1|2018.6|14
1735617180000|2024-12-31 03:53:00|2030.37|2018.87|2030.23|2018.73|2030.37|2018.87|2030.08|2018.58|18
1735617190000|2024-12-31 03:53:10|2030.33|2018.83|2030.31|2018.81|2030.39|2018.89|2030.23|2018.73|18
1735617200000|2024-12-31 03:53:20|2030.32|2018.82|2030.39|2018.89|2030.39|2018.89|2030.06|2018.56|11
1735617220000|2024-12-31 03:53:40|2031.5|2020|2032.42|2020.92|2032.52|2021.02|2031.5|2020|5
1735617230000|2024-12-31 03:53:50|2032.52|2021.02|2032.07|2020.57|2032.53|2021.03|2032|2020.5|20
1735617240000|2024-12-31 03:54:00|2032.17|2020.67|2031.78|2020.28|2032.17|2020.67|2031.17|2019.67|27
1735617250000|2024-12-31 03:54:10|2031.68|2020.18|2031.83|2020.33|2032.14|2020.64|2031.68|2020.18|22
1735617260000|2024-12-31 03:54:20|2031.93|2020.43|2029.81|2018.31|2031.97|2020.47|2029.75|2018.25|28
1735617270000|2024-12-31 03:54:30|2029.83|2018.33|2029.94|2018.44|2029.94|2018.44|2029.75|2018.25|10
1735617280000|2024-12-31 03:54:40|2029.9|2018.4|2029.83|2018.33|2029.95|2018.45|2029.77|2018.27|17
1735617290000|2024-12-31 03:54:50|2029.79|2018.29|2029.75|2018.25|2029.82|2018.32|2029.75|2018.25|9
1735617450000|2024-12-31 03:57:30|2030.78|2019.28|2032.41|2020.91|2032.43|2020.93|2030.78|2019.28|7
1735617460000|2024-12-31 03:57:40|2032.45|2020.95|2032.45|2020.95|2032.47|2020.97|2032.27|2020.77|22
1735617470000|2024-12-31 03:57:50|2032.44|2020.94|2032.04|2020.54|2032.47|2020.97|2031.72|2020.22|26
1735617480000|2024-12-31 03:58:00|2032.11|2020.61|2032.69|2021.19|2032.7|2021.2|2031.97|2020.47|26
1735617490000|2024-12-31 03:58:10|2032.73|2021.23|2032.03|2020.53|2032.76|2021.26|2031.93|2020.43|28
1735617500000|2024-12-31 03:58:20|2032.01|2020.51|2031.39|2019.89|2032.18|2020.68|2031.01|2019.51|22
1735617510000|2024-12-31 03:58:30|2031.66|2020.16|2030.82|2019.32|2031.97|2020.47|2030.67|2019.17|26
1735617520000|2024-12-31 03:58:40|2030.83|2019.33|2030.56|2019.06|2031.02|2019.52|2030.56|2019.06|23
1735617530000|2024-12-31 03:58:50|2030.5|2019|2030.03|2018.53|2030.5|2019|2029.9|2018.4|21
1735617540000|2024-12-31 03:59:00|2029.97|2018.47|2029.75|2018.25|2029.97|2018.47|2029.75|2018.25|6
1735617550000|2024-12-31 03:59:10|2029.81|2018.31|2029.89|2018.39|2029.97|2018.47|2029.75|2018.25|12
1735617560000|2024-12-31 03:59:20|2029.84|2018.34|2029.75|2018.25|2029.84|2018.34|2029.75|2018.25|3
1735617580000|2024-12-31 03:59:40|2029.94|2018.44|2029.83|2018.33|2029.94|2018.44|2029.75|2018.25|9
1735617590000|2024-12-31 03:59:50|2029.87|2018.37|2029.75|2018.25|2029.88|2018.38|2029.75|2018.25|7
1735617600000|2024-12-31 04:00:00|2029.88|2018.38|2029.91|2018.41|2029.97|2018.47|2029.75|2018.25|14
1735617610000|2024-12-31 04:00:10|2030.13|2018.63|2029.9|2018.4|2030.22|2018.72|2029.87|2018.37|21
1735617620000|2024-12-31 04:00:20|2029.89|2018.39|2030.69|2019.19|2031.03|2019.53|2029.89|2018.39|20
1735617630000|2024-12-31 04:00:30|2030.79|2019.29|2030.57|2019.07|2030.79|2019.29|2030.11|2018.61|21
1735617640000|2024-12-31 04:00:40|2030.68|2019.18|2029.93|2018.43|2030.68|2019.18|2029.92|2018.42|19
1735617650000|2024-12-31 04:00:50|2030.03|2018.53|2030.4|2018.9|2030.67|2019.17|2029.93|2018.43|24
1735617660000|2024-12-31 04:01:00|2030.37|2018.87|2029.04|2017.54|2030.37|2018.87|2029.04|2017.54|17
1735617670000|2024-12-31 04:01:10|2029.07|2017.57|2029.17|2017.67|2029.4|2017.9|2029.07|2017.57|23
1735617680000|2024-12-31 04:01:20|2029.09|2017.59|2029.49|2017.99|2029.55|2018.05|2029.09|2017.59|20
1735617690000|2024-12-31 04:01:30|2029.51|2018.01|2029.09|2017.59|2029.7|2018.2|2029.09|2017.59|18
1735617700000|2024-12-31 04:01:40|2029.08|2017.58|2029.04|2017.54|2029.22|2017.72|2028.83|2017.33|18
1735617710000|2024-12-31 04:01:50|2029.14|2017.64|2030.72|2019.22|2030.82|2019.32|2029.14|2017.64|27
1735617720000|2024-12-31 04:02:00|2030.77|2019.27|2030.84|2019.34|2030.99|2019.49|2030.73|2019.23|21
1735617730000|2024-12-31 04:02:10|2030.81|2019.31|2030.54|2019.04|2030.81|2019.31|2030.54|2019.04|5
1735617740000|2024-12-31 04:02:20|2030.64|2019.14|2031.08|2019.58|2031.08|2019.58|2030.59|2019.09|14
1735617750000|2024-12-31 04:02:30|2030.99|2019.49|2032.01|2020.51|2032.01|2020.51|2030.99|2019.49|26
1735617760000|2024-12-31 04:02:40|2032.09|2020.59|2031.9|2020.4|2032.24|2020.74|2031.56|2020.06|28
1735617770000|2024-12-31 04:02:50|2031.8|2020.3|2031.89|2020.39|2031.89|2020.39|2031.57|2020.07|17
1735617780000|2024-12-31 04:03:00|2031.92|2020.42|2033.1|2021.6|2033.1|2021.6|2031.77|2020.27|23
1735617790000|2024-12-31 04:03:10|2033.11|2021.61|2033.89|2022.39|2033.89|2022.39|2032.9|2021.4|16
1735617800000|2024-12-31 04:03:20|2033.54|2022.04|2032.17|2020.67|2033.77|2022.27|2032.12|2020.62|24
1735617810000|2024-12-31 04:03:30|2032.15|2020.65|2033|2021.5|2033.1|2021.6|2032.15|2020.65|20
1735617820000|2024-12-31 04:03:40|2033.08|2021.58|2032.06|2020.56|2033.08|2021.58|2032.06|2020.56|19
1735617830000|2024-12-31 04:03:50|2032.11|2020.61|2032.63|2021.13|2032.75|2021.25|2032.11|2020.61|22
1735617840000|2024-12-31 04:04:00|2032.73|2021.23|2033.75|2022.25|2033.75|2022.25|2032.56|2021.06|16
1735617850000|2024-12-31 04:04:10|2033.79|2022.29|2033.71|2022.21|2034.96|2023.46|2033.71|2022.21|24
1735617860000|2024-12-31 04:04:20|2033.7|2022.2|2033.6|2022.1|2033.8|2022.3|2032.86|2021.36|19
1735617870000|2024-12-31 04:04:30|2033.49|2021.99|2034.73|2023.23|2034.73|2023.23|2033.49|2021.99|18
1735617880000|2024-12-31 04:04:40|2034.74|2023.24|2035.35|2023.85|2035.45|2023.95|2034.71|2023.21|20
1735617890000|2024-12-31 04:04:50|2035.34|2023.84|2035.04|2023.54|2035.54|2024.04|2034.85|2023.35|18
1735617900000|2024-12-31 04:05:00|2035.09|2023.59|2035.24|2023.74|2035.24|2023.74|2034.3|2022.8|22
1735617910000|2024-12-31 04:05:10|2034.88|2023.38|2035.49|2023.99|2035.61|2024.11|2034.88|2023.38|19
1735617920000|2024-12-31 04:05:20|2035.59|2024.09|2036.94|2025.44|2037.04|2025.54|2035.59|2024.09|22
1735617930000|2024-12-31 04:05:30|2037.35|2025.85|2037.59|2026.09|2037.65|2026.15|2037.35|2025.85|18
1735617940000|2024-12-31 04:05:40|2037.7|2026.2|2036.73|2025.23|2037.72|2026.22|2036.64|2025.14|16
1735617950000|2024-12-31 04:05:50|2036.82|2025.32|2036.86|2025.36|2036.87|2025.37|2036.73|2025.23|18
1735617960000|2024-12-31 04:06:00|2037.11|2025.61|2037.63|2026.13|2037.75|2026.25|2037.11|2025.61|19
1735617970000|2024-12-31 04:06:10|2037.64|2026.14|2037.68|2026.18|2037.98|2026.48|2037.64|2026.14|22
1735617980000|2024-12-31 04:06:20|2037.76|2026.26|2037.72|2026.22|2037.8|2026.3|2037.48|2025.98|21
1735617990000|2024-12-31 04:06:30|2037.73|2026.23|2037.47|2025.97|2038.56|2027.06|2037.46|2025.96|19
1735618000000|2024-12-31 04:06:40|2037.05|2025.55|2038.17|2026.67|2038.5|2027|2037.05|2025.55|25
1735618010000|2024-12-31 04:06:50|2038.27|2026.77|2038.34|2026.84|2038.38|2026.88|2038.03|2026.53|21
1735618020000|2024-12-31 04:07:00|2038.29|2026.79|2039.76|2028.26|2039.86|2028.36|2038.22|2026.72|23
1735618030000|2024-12-31 04:07:10|2039.86|2028.36|2040.27|2028.77|2040.52|2029.02|2039.86|2028.36|19
1735618040000|2024-12-31 04:07:20|2040.32|2028.82|2039.7|2028.2|2040.32|2028.82|2039.68|2028.18|15
1735618050000|2024-12-31 04:07:30|2039.46|2027.96|2038.65|2027.15|2039.46|2027.96|2038.57|2027.07|19
1735618060000|2024-12-31 04:07:40|2038.54|2027.04|2037.23|2025.73|2038.54|2027.04|2037.2|2025.7|26
1735618070000|2024-12-31 04:07:50|2037.2|2025.7|2037.42|2025.92|2037.47|2025.97|2037.18|2025.68|21
1735618080000|2024-12-31 04:08:00|2037.33|2025.83|2037.84|2026.34|2038.05|2026.55|2036.7|2025.2|22
1735618090000|2024-12-31 04:08:10|2037.94|2026.44|2037.48|2025.98|2038.1|2026.6|2037.46|2025.96|16
1735618100000|2024-12-31 04:08:20|2037.49|2025.99|2036.92|2025.42|2037.5|2026|2036.73|2025.23|20
1735618110000|2024-12-31 04:08:30|2036.89|2025.39|2037.73|2026.23|2037.73|2026.23|2036.89|2025.39|22
1735618120000|2024-12-31 04:08:40|2037.63|2026.13|2036.87|2025.37|2037.64|2026.14|2036.85|2025.35|17
1735618130000|2024-12-31 04:08:50|2036.92|2025.42|2036.99|2025.49|2037.04|2025.54|2036.89|2025.39|23
1735618140000|2024-12-31 04:09:00|2037.1|2025.6|2037.29|2025.79|2037.29|2025.79|2037.1|2025.6|4
1735618160000|2024-12-31 04:09:20|2038.1|2026.6|2039.54|2028.04|2039.62|2028.12|2038.1|2026.6|18
1735618170000|2024-12-31 04:09:30|2039.55|2028.05|2040.81|2029.31|2041.14|2029.64|2039.55|2028.05|22
1735618180000|2024-12-31 04:09:40|2040.83|2029.33|2041.48|2029.98|2041.48|2029.98|2040.83|2029.33|13
1735618190000|2024-12-31 04:09:50|2041.21|2029.71|2041.21|2029.71|2041.57|2030.07|2041.17|2029.67|14
1735618200000|2024-12-31 04:10:00|2041.19|2029.69|2041.96|2030.46|2041.96|2030.46|2040.85|2029.35|28
1735618210000|2024-12-31 04:10:10|2041.95|2030.45|2044.69|2033.19|2044.79|2033.29|2041.81|2030.31|22
1735618220000|2024-12-31 04:10:20|2044.79|2033.29|2045.53|2034.03|2045.53|2034.03|2044.55|2033.05|22
1735618230000|2024-12-31 04:10:30|2047.73|2036.23|2049|2037.5|2049|2037.5|2047.73|2036.23|15
1735618240000|2024-12-31 04:10:40|2048.99|2037.49|2048.76|2037.26|2049|2037.5|2048.72|2037.22|9
1735618250000|2024-12-31 04:10:50|2048.77|2037.27|2047.95|2036.45|2048.78|2037.28|2047.95|2036.45|23
1735618260000|2024-12-31 04:11:00|2048.1|2036.6|2047.58|2036.08|2048.11|2036.61|2046.53|2035.03|27
1735618270000|2024-12-31 04:11:10|2047.57|2036.07|2049|2037.5|2049|2037.5|2047.57|2036.07|10
1735618280000|2024-12-31 04:11:20|2048.65|2037.15|2048.62|2037.12|2049|2037.5|2048.55|2037.05|15
1735618290000|2024-12-31 04:11:30|2048.6|2037.1|2047.58|2036.08|2048.6|2037.1|2047.56|2036.06|22
1735618300000|2024-12-31 04:11:40|2048.04|2036.54|2047.24|2035.74|2048.04|2036.54|2047.18|2035.68|23
1735618310000|2024-12-31 04:11:50|2047.25|2035.75|2046.87|2035.37|2047.25|2035.75|2046.83|2035.33|12
1735618320000|2024-12-31 04:12:00|2046.91|2035.41|2046.72|2035.22|2046.91|2035.41|2046.42|2034.92|21
1735618340000|2024-12-31 04:12:20|2046.52|2035.02|2046.61|2035.11|2046.65|2035.15|2046.21|2034.71|15
1735618350000|2024-12-31 04:12:30|2046.62|2035.12|2046.72|2035.22|2046.72|2035.22|2046.61|2035.11|3
1735618370000|2024-12-31 04:12:50|2046.51|2035.01|2046.54|2035.04|2046.59|2035.09|2046.36|2034.86|19
1735618380000|2024-12-31 04:13:00|2046.69|2035.19|2046.72|2035.22|2046.72|2035.22|2046.69|2035.19|2
1735618390000|2024-12-31 04:13:10|2046.7|2035.2|2046.72|2035.22|2046.72|2035.22|2046.7|2035.2|9
1735618420000|2024-12-31 04:13:40|2046.71|2035.21|2046.04|2034.54|2046.72|2035.22|2046.04|2034.54|5
1735618430000|2024-12-31 04:13:50|2045.57|2034.07|2045.94|2034.44|2046.23|2034.73|2045.57|2034.07|20
1735618440000|2024-12-31 04:14:00|2045.95|2034.45|2046.1|2034.6|2046.72|2035.22|2045.64|2034.14|26
1735618450000|2024-12-31 04:14:10|2046.12|2034.62|2045.94|2034.44|2046.73|2035.23|2045.94|2034.44|21
1735618460000|2024-12-31 04:14:20|2045.91|2034.41|2044.63|2033.13|2045.91|2034.41|2044.63|2033.13|27
1735618470000|2024-12-31 04:14:30|2044.62|2033.12|2043.84|2032.34|2044.72|2033.22|2043.84|2032.34|20
1735618480000|2024-12-31 04:14:40|2043.85|2032.35|2043.51|2032.01|2043.91|2032.41|2043.51|2032.01|23
1735618490000|2024-12-31 04:14:50|2043.4|2031.9|2042.91|2031.41|2043.4|2031.9|2042.79|2031.29|20
1735618500000|2024-12-31 04:15:00|2042.8|2031.3|2042.08|2030.58|2043.12|2031.62|2041.17|2029.67|23
1735618510000|2024-12-31 04:15:10|2042.23|2030.73|2042.08|2030.58|2042.27|2030.77|2041.77|2030.27|30
1735618520000|2024-12-31 04:15:20|2042.01|2030.51|2042.42|2030.92|2042.97|2031.47|2041.9|2030.4|33
1735618530000|2024-12-31 04:15:30|2042.38|2030.88|2041.17|2029.67|2042.43|2030.93|2040.83|2029.33|31
1735618540000|2024-12-31 04:15:40|2041.27|2029.77|2040.95|2029.45|2041.7|2030.2|2040.93|2029.43|22
1735618550000|2024-12-31 04:15:50|2040.92|2029.42|2041.46|2029.96|2041.61|2030.11|2040.91|2029.41|26
1735618560000|2024-12-31 04:16:00|2041.45|2029.95|2039.47|2027.97|2041.51|2030.01|2039.12|2027.62|28
1735618570000|2024-12-31 04:16:10|2039.37|2027.87|2038.52|2027.02|2039.48|2027.98|2038.52|2027.02|25
1735618580000|2024-12-31 04:16:20|2038.59|2027.09|2039.32|2027.82|2039.66|2028.16|2038.49|2026.99|28
1735618590000|2024-12-31 04:16:30|2039.15|2027.65|2039.22|2027.72|2039.22|2027.72|2038.74|2027.24|19
1735618600000|2024-12-31 04:16:40|2039|2027.5|2038.69|2027.19|2039.57|2028.07|2038.69|2027.19|25
1735618610000|2024-12-31 04:16:50|2038.59|2027.09|2038.54|2027.04|2038.59|2027.09|2038.54|2027.04|3
1735618650000|2024-12-31 04:17:30|2037.52|2026.02|2035.9|2024.4|2037.52|2026.02|2035.9|2024.4|18
1735618660000|2024-12-31 04:17:40|2035.84|2024.34|2035.78|2024.28|2035.93|2024.43|2035.73|2024.23|19
1735618670000|2024-12-31 04:17:50|2035.75|2024.25|2034.48|2022.98|2035.76|2024.26|2034.41|2022.91|29
1735618680000|2024-12-31 04:18:00|2034.4|2022.9|2034.95|2023.45|2035.11|2023.61|2034.2|2022.7|30
1735618690000|2024-12-31 04:18:10|2034.85|2023.35|2035.39|2023.89|2035.56|2024.06|2034.67|2023.17|36
1735618700000|2024-12-31 04:18:20|2035.35|2023.85|2035.93|2024.43|2036.07|2024.57|2035.2|2023.7|32
1735618710000|2024-12-31 04:18:30|2036.03|2024.53|2035.87|2024.37|2036.04|2024.54|2035.71|2024.21|21
1735618720000|2024-12-31 04:18:40|2035.92|2024.42|2037.28|2025.78|2037.4|2025.9|2035.54|2024.04|25
1735618730000|2024-12-31 04:18:50|2037.21|2025.71|2038.63|2027.13|2038.64|2027.14|2037.01|2025.51|26
1735618740000|2024-12-31 04:19:00|2038.64|2027.14|2039.26|2027.76|2039.38|2027.88|2038.59|2027.09|22
1735618750000|2024-12-31 04:19:10|2039.21|2027.71|2038.81|2027.31|2039.33|2027.83|2038.81|2027.31|16
1735618760000|2024-12-31 04:19:20|2038.91|2027.41|2037.87|2026.37|2038.91|2027.41|2037.87|2026.37|24
1735618770000|2024-12-31 04:19:30|2038|2026.5|2037.54|2026.04|2038.25|2026.75|2037.48|2025.98|25
1735618780000|2024-12-31 04:19:40|2037.59|2026.09|2037.41|2025.91|2037.76|2026.26|2037.27|2025.77|31
1735618790000|2024-12-31 04:19:50|2037.34|2025.84|2036.99|2025.49|2037.34|2025.84|2036.63|2025.13|17
1735618800000|2024-12-31 04:20:00|2037.29|2025.79|2037.82|2026.32|2037.95|2026.45|2037.29|2025.79|20
1735618810000|2024-12-31 04:20:10|2037.6|2026.1|2038.75|2027.25|2038.75|2027.25|2037.6|2026.1|15
1735618820000|2024-12-31 04:20:20|2038.76|2027.26|2039.34|2027.84|2039.43|2027.93|2038.71|2027.21|28
1735618830000|2024-12-31 04:20:30|2039.41|2027.91|2040.12|2028.62|2040.71|2029.21|2039.3|2027.8|25
1735618840000|2024-12-31 04:20:40|2039.96|2028.46|2039.21|2027.71|2040.31|2028.81|2039.11|2027.61|19
1735618850000|2024-12-31 04:20:50|2039.16|2027.66|2039.07|2027.57|2039.45|2027.95|2038.92|2027.42|19
1735618860000|2024-12-31 04:21:00|2039.23|2027.73|2039.38|2027.88|2039.55|2028.05|2039.23|2027.73|17
1735618870000|2024-12-31 04:21:10|2039.36|2027.86|2038.42|2026.92|2039.43|2027.93|2038.4|2026.9|17
1735618880000|2024-12-31 04:21:20|2038.32|2026.82|2037.48|2025.98|2038.32|2026.82|2037.48|2025.98|27
1735618890000|2024-12-31 04:21:30|2037.51|2026.01|2037.68|2026.18|2037.72|2026.22|2037.28|2025.78|23
1735618900000|2024-12-31 04:21:40|2037.53|2026.03|2038.04|2026.54|2038.04|2026.54|2037.53|2026.03|13
1735618910000|2024-12-31 04:21:50|2037.6|2026.1|2037.68|2026.18|2037.74|2026.24|2037.6|2026.1|4
1735618920000|2024-12-31 04:22:00|2037.59|2026.09|2038.04|2026.54|2038.04|2026.54|2037.59|2026.09|14
1735618940000|2024-12-31 04:22:20|2037.98|2026.48|2037.82|2026.32|2037.98|2026.48|2037.58|2026.08|15
1735618950000|2024-12-31 04:22:30|2037.77|2026.27|2037.7|2026.2|2037.89|2026.39|2037.52|2026.02|14
1735618960000|2024-12-31 04:22:40|2037.69|2026.19|2037.1|2025.6|2037.69|2026.19|2036.79|2025.29|26
1735618970000|2024-12-31 04:22:50|2037.11|2025.61|2036.89|2025.39|2037.18|2025.68|2036.86|2025.36|29
1735618980000|2024-12-31 04:23:00|2037.26|2025.76|2036.87|2025.37|2037.46|2025.96|2036.64|2025.14|19
1735618990000|2024-12-31 04:23:10|2036.83|2025.33|2036.59|2025.09|2036.96|2025.46|2036.59|2025.09|21
1735619000000|2024-12-31 04:23:20|2036.67|2025.17|2037.82|2026.32|2037.82|2026.32|2036.61|2025.11|32
1735619010000|2024-12-31 04:23:30|2037.84|2026.34|2037.15|2025.65|2037.84|2026.34|2037.01|2025.51|18
1735619020000|2024-12-31 04:23:40|2037.16|2025.66|2037.41|2025.91|2037.46|2025.96|2037.05|2025.55|20
1735619030000|2024-12-31 04:23:50|2037.44|2025.94|2037.73|2026.23|2037.89|2026.39|2037.44|2025.94|16
1735619040000|2024-12-31 04:24:00|2037.68|2026.18|2037.58|2026.08|2037.81|2026.31|2037.58|2026.08|17
1735619050000|2024-12-31 04:24:10|2037.64|2026.14|2037.61|2026.11|2037.64|2026.14|2037.61|2026.11|2
1735619060000|2024-12-31 04:24:20|2037.58|2026.08|2037.58|2026.08|2037.58|2026.08|2037.58|2026.08|1
1735619130000|2024-12-31 04:25:30|2037.65|2026.15|2037.58|2026.08|2037.68|2026.18|2037.58|2026.08|6
1735619140000|2024-12-31 04:25:40|2037.7|2026.2|2037.69|2026.19|2037.87|2026.37|2037.69|2026.19|6
1735619150000|2024-12-31 04:25:50|2037.7|2026.2|2037.61|2026.11|2037.91|2026.41|2037.59|2026.09|25
1735619160000|2024-12-31 04:26:00|2037.58|2026.08|2037.7|2026.2|2037.89|2026.39|2037.58|2026.08|25
1735619170000|2024-12-31 04:26:10|2037.8|2026.3|2037.74|2026.24|2037.8|2026.3|2037.65|2026.15|16
1735619180000|2024-12-31 04:26:20|2037.67|2026.17|2037.72|2026.22|2037.8|2026.3|2037.64|2026.14|20
1735619190000|2024-12-31 04:26:30|2037.73|2026.23|2037.74|2026.24|2037.85|2026.35|2037.68|2026.18|17
1735619200000|2024-12-31 04:26:40|2037.59|2026.09|2037.71|2026.21|2037.74|2026.24|2037.58|2026.08|20
1735619210000|2024-12-31 04:26:50|2037.75|2026.25|2037.89|2026.39|2038.04|2026.54|2037.73|2026.23|19
1735619220000|2024-12-31 04:27:00|2037.92|2026.42|2037.84|2026.34|2037.92|2026.42|2037.77|2026.27|13
1735619230000|2024-12-31 04:27:10|2037.83|2026.33|2038.04|2026.54|2038.04|2026.54|2037.8|2026.3|13
1735619240000|2024-12-31 04:27:20|2038|2026.5|2037.94|2026.44|2038|2026.5|2037.84|2026.34|12
1735619250000|2024-12-31 04:27:30|2037.93|2026.43|2037.91|2026.41|2037.98|2026.48|2037.67|2026.17|21
1735619260000|2024-12-31 04:27:40|2037.94|2026.44|2038.04|2026.54|2038.04|2026.54|2037.94|2026.44|3
1735619400000|2024-12-31 04:30:00|2037.91|2026.41|2038|2026.5|2038.04|2026.54|2037.84|2026.34|10
1735619410000|2024-12-31 04:30:10|2037.79|2026.29|2037.94|2026.44|2038.04|2026.54|2037.79|2026.29|8
1735619420000|2024-12-31 04:30:20|2037.95|2026.45|2037.87|2026.37|2037.95|2026.45|2037.79|2026.29|15
1735619430000|2024-12-31 04:30:30|2037.88|2026.38|2038.04|2026.54|2038.04|2026.54|2037.85|2026.35|8
1735619460000|2024-12-31 04:31:00|2039.06|2027.56|2040.08|2028.58|2040.08|2028.58|2039.06|2027.56|4
1735619470000|2024-12-31 04:31:10|2039.87|2028.37|2039.98|2028.48|2040.08|2028.58|2039.85|2028.35|10
1735619480000|2024-12-31 04:31:20|2039.97|2028.47|2038.52|2027.02|2040|2028.5|2038.46|2026.96|30
1735619490000|2024-12-31 04:31:30|2038.62|2027.12|2038.43|2026.93|2038.95|2027.45|2038.43|2026.93|21
1735619500000|2024-12-31 04:31:40|2038.47|2026.97|2038.43|2026.93|2038.69|2027.19|2037.88|2026.38|24
1735619510000|2024-12-31 04:31:50|2038.48|2026.98|2039.48|2027.98|2039.48|2027.98|2038.48|2026.98|17
1735619520000|2024-12-31 04:32:00|2039.59|2028.09|2040.18|2028.68|2040.18|2028.68|2039.53|2028.03|27
1735619530000|2024-12-31 04:32:10|2040.28|2028.78|2039.61|2028.11|2040.39|2028.89|2039.61|2028.11|13
1735619540000|2024-12-31 04:32:20|2039.56|2028.06|2040.11|2028.61|2040.11|2028.61|2039.35|2027.85|18
1735619550000|2024-12-31 04:32:30|2040.09|2028.59|2040.7|2029.2|2040.72|2029.22|2039.97|2028.47|19
1735619560000|2024-12-31 04:32:40|2040.68|2029.18|2040.36|2028.86|2040.75|2029.25|2040.14|2028.64|23
1735619570000|2024-12-31 04:32:50|2040.33|2028.83|2040.18|2028.68|2040.68|2029.18|2040.14|2028.64|23
1735619580000|2024-12-31 04:33:00|2040.27|2028.77|2040.15|2028.65|2040.45|2028.95|2040.12|2028.62|16
1735619590000|2024-12-31 04:33:10|2040.25|2028.75|2040.61|2029.11|2040.61|2029.11|2040.21|2028.71|19
1735619600000|2024-12-31 04:33:20|2040.6|2029.1|2040.74|2029.24|2040.74|2029.24|2040.13|2028.63|19
1735619610000|2024-12-31 04:33:30|2040.73|2029.23|2041.56|2030.06|2041.56|2030.06|2040.6|2029.1|15
1735619620000|2024-12-31 04:33:40|2041.59|2030.09|2043.09|2031.59|2043.17|2031.67|2041.59|2030.09|24
1735619630000|2024-12-31 04:33:50|2043.17|2031.67|2043.65|2032.15|2044.45|2032.95|2043.09|2031.59|26
1735619640000|2024-12-31 04:34:00|2043.66|2032.16|2043.74|2032.24|2044.05|2032.55|2043.51|2032.01|20
1735619650000|2024-12-31 04:34:10|2043.75|2032.25|2043.74|2032.24|2043.98|2032.48|2043.58|2032.08|23
1735619660000|2024-12-31 04:34:20|2043.64|2032.14|2041.75|2030.25|2043.64|2032.14|2041.63|2030.13|18
1735619670000|2024-12-31 04:34:30|2041.69|2030.19|2041.55|2030.05|2041.69|2030.19|2041.17|2029.67|24
1735619680000|2024-12-31 04:34:40|2041.4|2029.9|2041.35|2029.85|2041.47|2029.97|2041.03|2029.53|21
1735619690000|2024-12-31 04:34:50|2041.25|2029.75|2041.05|2029.55|2041.38|2029.88|2041.05|2029.55|17
1735619700000|2024-12-31 04:35:00|2041|2029.5|2040.72|2029.22|2041.5|2030|2040.37|2028.87|28
1735619710000|2024-12-31 04:35:10|2040.7|2029.2|2039.95|2028.45|2040.7|2029.2|2039.91|2028.41|25
1735619720000|2024-12-31 04:35:20|2040.01|2028.51|2040.47|2028.97|2040.49|2028.99|2040.01|2028.51|20
1735619730000|2024-12-31 04:35:30|2040.49|2028.99|2041.89|2030.39|2042.02|2030.52|2040.41|2028.91|26
1735619740000|2024-12-31 04:35:40|2041.97|2030.47|2042.86|2031.36|2043.01|2031.51|2041.74|2030.24|31
1735619750000|2024-12-31 04:35:50|2042.83|2031.33|2043.4|2031.9|2043.4|2031.9|2042.83|2031.33|26
1735619760000|2024-12-31 04:36:00|2043.5|2032|2043.36|2031.86|2043.83|2032.33|2043.32|2031.82|26
1735619770000|2024-12-31 04:36:10|2043.39|2031.89|2043.45|2031.95|2043.46|2031.96|2043.06|2031.56|19
1735619780000|2024-12-31 04:36:20|2043.46|2031.96|2043.16|2031.66|2043.46|2031.96|2042.93|2031.43|27
1735619790000|2024-12-31 04:36:30|2043.1|2031.6|2042.8|2031.3|2043.2|2031.7|2042.65|2031.15|21
1735619800000|2024-12-31 04:36:40|2042.77|2031.27|2041.4|2029.9|2042.77|2031.27|2041.39|2029.89|17
1735619810000|2024-12-31 04:36:50|2041.38|2029.88|2041.14|2029.64|2041.48|2029.98|2041.06|2029.56|24
1735619820000|2024-12-31 04:37:00|2041.15|2029.65|2041.61|2030.11|2041.89|2030.39|2041.15|2029.65|23
1735619830000|2024-12-31 04:37:10|2041.57|2030.07|2042.01|2030.51|2042.01|2030.51|2041.5|2030|23
1735619840000|2024-12-31 04:37:20|2041.89|2030.39|2041.88|2030.38|2041.89|2030.39|2041.52|2030.02|13
1735619850000|2024-12-31 04:37:30|2041.93|2030.43|2042.81|2031.31|2042.91|2031.41|2041.85|2030.35|26
1735619860000|2024-12-31 04:37:40|2042.84|2031.34|2042.88|2031.38|2042.96|2031.46|2042.68|2031.18|23
1735619870000|2024-12-31 04:37:50|2042.78|2031.28|2042.29|2030.79|2042.97|2031.47|2042.29|2030.79|25
1735619880000|2024-12-31 04:38:00|2042.31|2030.81|2042.68|2031.18|2042.81|2031.31|2042.31|2030.81|20
1735619890000|2024-12-31 04:38:10|2042.73|2031.23|2041.46|2029.96|2042.96|2031.46|2041.34|2029.84|27
1735619900000|2024-12-31 04:38:20|2041.44|2029.94|2041.57|2030.07|2041.65|2030.15|2041.16|2029.66|23
1735619910000|2024-12-31 04:38:30|2041.55|2030.05|2040.03|2028.53|2041.55|2030.05|2040.03|2028.53|20
1735619920000|2024-12-31 04:38:40|2039.95|2028.45|2040.19|2028.69|2040.19|2028.69|2039.95|2028.45|21
1735619930000|2024-12-31 04:38:50|2040.21|2028.71|2040.35|2028.85|2040.43|2028.93|2040.01|2028.51|24
1735619940000|2024-12-31 04:39:00|2040.26|2028.76|2039.85|2028.35|2040.26|2028.76|2039.53|2028.03|26
1735619950000|2024-12-31 04:39:10|2039.86|2028.36|2040.46|2028.96|2040.53|2029.03|2039.86|2028.36|14
1735619960000|2024-12-31 04:39:20|2040.44|2028.94|2040.52|2029.02|2040.7|2029.2|2039.97|2028.47|25
1735619970000|2024-12-31 04:39:30|2040.55|2029.05|2040.68|2029.18|2040.7|2029.2|2040.42|2028.92|17
1735619980000|2024-12-31 04:39:40|2040.73|2029.23|2041.09|2029.59|2041.09|2029.59|2040.73|2029.23|21
1735619990000|2024-12-31 04:39:50|2041.13|2029.63|2041.17|2029.67|2041.22|2029.72|2041.04|2029.54|18
1735620000000|2024-12-31 04:40:00|2041.08|2029.58|2041.4|2029.9|2041.56|2030.06|2040.88|2029.38|23
1735620010000|2024-12-31 04:40:10|2041.41|2029.91|2039.33|2027.83|2041.41|2029.91|2039.33|2027.83|28
1735620020000|2024-12-31 04:40:20|2039.42|2027.92|2039.6|2028.1|2039.6|2028.1|2039.36|2027.86|21
1735620030000|2024-12-31 04:40:30|2039.45|2027.95|2039.19|2027.69|2039.65|2028.15|2039.19|2027.69|16
1735620040000|2024-12-31 04:40:40|2039.11|2027.61|2037.58|2026.08|2039.11|2027.61|2037.58|2026.08|15
1735620050000|2024-12-31 04:40:50|2036.51|2025.01|2034.81|2023.31|2036.51|2025.01|2034.81|2023.31|19
1735620060000|2024-12-31 04:41:00|2034.79|2023.29|2034.13|2022.63|2034.79|2023.29|2034.05|2022.55|19
1735620070000|2024-12-31 04:41:10|2033.93|2022.43|2033.86|2022.36|2033.97|2022.47|2033.63|2022.13|20
1735620080000|2024-12-31 04:41:20|2033.96|2022.46|2034.91|2023.41|2034.97|2023.47|2033.93|2022.43|22
1735620090000|2024-12-31 04:41:30|2035.19|2023.69|2034.14|2022.64|2035.19|2023.69|2034.12|2022.62|20
1735620100000|2024-12-31 04:41:40|2034.07|2022.57|2034.41|2022.91|2034.8|2023.3|2033.94|2022.44|26
1735620110000|2024-12-31 04:41:50|2034.4|2022.9|2034.38|2022.88|2034.48|2022.98|2034.32|2022.82|13
1735620120000|2024-12-31 04:42:00|2034.31|2022.81|2033.15|2021.65|2034.37|2022.87|2033.12|2021.62|28
1735620130000|2024-12-31 04:42:10|2033.5|2022|2034.01|2022.51|2034.18|2022.68|2033.44|2021.94|23
1735620140000|2024-12-31 04:42:20|2034|2022.5|2034.61|2023.11|2034.61|2023.11|2033.78|2022.28|22
1735620150000|2024-12-31 04:42:30|2034.6|2023.1|2035.69|2024.19|2035.69|2024.19|2034.6|2023.1|17
1735620160000|2024-12-31 04:42:40|2035.71|2024.21|2035.59|2024.09|2035.91|2024.41|2035.53|2024.03|21
1735620170000|2024-12-31 04:42:50|2035.57|2024.07|2035.46|2023.96|2035.63|2024.13|2035.28|2023.78|23
1735620180000|2024-12-31 04:43:00|2035.47|2023.97|2036.15|2024.65|2036.87|2025.37|2035.47|2023.97|28
1735620190000|2024-12-31 04:43:10|2036.04|2024.54|2035.79|2024.29|2036.22|2024.72|2035.79|2024.29|27
1735620200000|2024-12-31 04:43:20|2035.58|2024.08|2035.28|2023.78|2035.7|2024.2|2035.28|2023.78|13
1735620210000|2024-12-31 04:43:30|2035.29|2023.79|2035.28|2023.78|2035.29|2023.79|2035.28|2023.78|4
1735620250000|2024-12-31 04:44:10|2034.56|2023.06|2030.47|2018.97|2034.56|2023.06|2030.47|2018.97|11
1735620260000|2024-12-31 04:44:20|2030.7|2019.2|2030.3|2018.8|2030.7|2019.2|2029.96|2018.46|26
1735620270000|2024-12-31 04:44:30|2030.25|2018.75|2030.05|2018.55|2030.25|2018.75|2029.77|2018.27|29
1735620280000|2024-12-31 04:44:40|2029.99|2018.49|2030.27|2018.77|2030.32|2018.82|2029.82|2018.32|26
1735620290000|2024-12-31 04:44:50|2030.3|2018.8|2029.23|2017.73|2030.3|2018.8|2029.02|2017.52|27
1735620300000|2024-12-31 04:45:00|2029.7|2018.2|2029.18|2017.68|2030.07|2018.57|2029.08|2017.58|23
1735620310000|2024-12-31 04:45:10|2029.13|2017.63|2029.06|2017.56|2029.77|2018.27|2029.06|2017.56|24
1735620320000|2024-12-31 04:45:20|2029.13|2017.63|2029.28|2017.78|2029.3|2017.8|2029.03|2017.53|20
1735620330000|2024-12-31 04:45:30|2029.16|2017.66|2029.18|2017.68|2029.28|2017.78|2028.96|2017.46|15
1735620340000|2024-12-31 04:45:40|2029.27|2017.77|2029.68|2018.18|2030.01|2018.51|2029.27|2017.77|22
1735620350000|2024-12-31 04:45:50|2029.57|2018.07|2030.13|2018.63|2030.3|2018.8|2029.57|2018.07|21
1735620360000|2024-12-31 04:46:00|2030.15|2018.65|2028.53|2017.03|2030.15|2018.65|2028.45|2016.95|25
1735620370000|2024-12-31 04:46:10|2028.52|2017.02|2028.62|2017.12|2029.01|2017.51|2028.15|2016.65|25
1735620380000|2024-12-31 04:46:20|2028.75|2017.25|2028.6|2017.1|2028.77|2017.27|2028.39|2016.89|13
1735620390000|2024-12-31 04:46:30|2028.7|2017.2|2028.81|2017.31|2028.81|2017.31|2028.38|2016.88|23
1735620400000|2024-12-31 04:46:40|2028.7|2017.2|2028.88|2017.38|2028.98|2017.48|2028.63|2017.13|21
1735620410000|2024-12-31 04:46:50|2028.91|2017.41|2027.99|2016.49|2028.91|2017.41|2027.87|2016.37|26
1735620420000|2024-12-31 04:47:00|2027.97|2016.47|2025.75|2014.25|2027.99|2016.49|2025.75|2014.25|10
1735620430000|2024-12-31 04:47:10|2025.76|2014.26|2025.75|2014.25|2025.97|2014.47|2025.75|2014.25|21
1735620440000|2024-12-31 04:47:20|2024.08|2012.58|2023.85|2012.35|2024.18|2012.68|2023.65|2012.15|16
1735620450000|2024-12-31 04:47:30|2023.84|2012.34|2024.98|2013.48|2025.82|2014.32|2023.73|2012.23|29
1735620460000|2024-12-31 04:47:40|2024.99|2013.49|2024.8|2013.3|2025.8|2014.3|2024.59|2013.09|31
1735620470000|2024-12-31 04:47:50|2024.93|2013.43|2025.12|2013.62|2025.9|2014.4|2024.91|2013.41|34
1735620480000|2024-12-31 04:48:00|2024.99|2013.49|2025.75|2014.25|2025.75|2014.25|2024.65|2013.15|22
1735620490000|2024-12-31 04:48:10|2025.63|2014.13|2025.21|2013.71|2025.86|2014.36|2025.21|2013.71|21
1735620500000|2024-12-31 04:48:20|2024.88|2013.38|2025.98|2014.48|2026.13|2014.63|2024.88|2013.38|22
1735620510000|2024-12-31 04:48:30|2025.97|2014.47|2026.31|2014.81|2026.47|2014.97|2025.95|2014.45|17
1735620520000|2024-12-31 04:48:40|2026.56|2015.06|2028.64|2017.14|2028.64|2017.14|2026.46|2014.96|23
1735620530000|2024-12-31 04:48:50|2028.67|2017.17|2029.12|2017.62|2030.24|2018.74|2028.67|2017.17|28
1735620540000|2024-12-31 04:49:00|2029.05|2017.55|2030.8|2019.3|2031.01|2019.51|2029.05|2017.55|25
1735620550000|2024-12-31 04:49:10|2030.81|2019.31|2029.28|2017.78|2030.81|2019.31|2029.04|2017.54|26
1735620560000|2024-12-31 04:49:20|2029.19|2017.69|2027.76|2016.26|2029.22|2017.72|2027.76|2016.26|26
1735620570000|2024-12-31 04:49:30|2027.52|2016.02|2026.32|2014.82|2027.55|2016.05|2026.32|2014.82|30
1735620580000|2024-12-31 04:49:40|2026.18|2014.68|2026.6|2015.1|2026.77|2015.27|2025.65|2014.15|27
1735620590000|2024-12-31 04:49:50|2026.87|2015.37|2027.1|2015.6|2027.23|2015.73|2026.36|2014.86|20
1735620600000|2024-12-31 04:50:00|2027.03|2015.53|2025.47|2013.97|2027.03|2015.53|2025.11|2013.61|28
1735620610000|2024-12-31 04:50:10|2025.37|2013.87|2024.88|2013.38|2025.82|2014.32|2024.75|2013.25|26
1735620620000|2024-12-31 04:50:20|2024.9|2013.4|2025.39|2013.89|2025.8|2014.3|2024.9|2013.4|20
1735620630000|2024-12-31 04:50:30|2025.28|2013.78|2026.09|2014.59|2026.18|2014.68|2025.28|2013.78|19
1735620640000|2024-12-31 04:50:40|2026.18|2014.68|2026.36|2014.86|2026.45|2014.95|2025.32|2013.82|28
1735620650000|2024-12-31 04:50:50|2026.42|2014.92|2026.74|2015.24|2026.93|2015.43|2026.29|2014.79|26
1735620660000|2024-12-31 04:51:00|2026.73|2015.23|2026.94|2015.44|2027.72|2016.22|2026.73|2015.23|23
1735620670000|2024-12-31 04:51:10|2027.03|2015.53|2026.13|2014.63|2027.03|2015.53|2026.03|2014.53|21
1735620680000|2024-12-31 04:51:20|2026.14|2014.64|2024.29|2012.79|2026.58|2015.08|2024.2|2012.7|27
1735620690000|2024-12-31 04:51:30|2024.3|2012.8|2024.02|2012.52|2025.03|2013.53|2023.94|2012.44|16
1735620700000|2024-12-31 04:51:40|2024.19|2012.69|2023.57|2012.07|2024.3|2012.8|2023.57|2012.07|20
1735620720000|2024-12-31 04:52:00|2023.67|2012.17|2023.73|2012.23|2023.73|2012.23|2023.67|2012.17|3
1735620730000|2024-12-31 04:52:10|2023.68|2012.18|2023.63|2012.13|2024.21|2012.71|2023.63|2012.13|28
1735620740000|2024-12-31 04:52:20|2023.71|2012.21|2024.26|2012.76|2024.31|2012.81|2023.63|2012.13|25
1735620750000|2024-12-31 04:52:30|2024.24|2012.74|2023.87|2012.37|2024.26|2012.76|2023.86|2012.36|29
1735620760000|2024-12-31 04:52:40|2023.92|2012.42|2024.23|2012.73|2024.39|2012.89|2023.92|2012.42|21
1735620770000|2024-12-31 04:52:50|2024.16|2012.66|2024.21|2012.71|2024.37|2012.87|2023.93|2012.43|23
1735620780000|2024-12-31 04:53:00|2024.2|2012.7|2024.25|2012.75|2024.31|2012.81|2023.91|2012.41|20
1735620790000|2024-12-31 04:53:10|2024.3|2012.8|2024.13|2012.63|2024.57|2013.07|2024|2012.5|25
1735620800000|2024-12-31 04:53:20|2024.16|2012.66|2024.12|2012.62|2024.39|2012.89|2023.91|2012.41|16
1735620810000|2024-12-31 04:53:30|2024.17|2012.67|2024.2|2012.7|2024.3|2012.8|2024.1|2012.6|20
1735620820000|2024-12-31 04:53:40|2024.17|2012.67|2024.25|2012.75|2024.25|2012.75|2024.16|2012.66|15
1735620830000|2024-12-31 04:53:50|2024.21|2012.71|2024.26|2012.76|2024.27|2012.77|2024.07|2012.57|25
1735620840000|2024-12-31 04:54:00|2024.16|2012.66|2024.11|2012.61|2024.84|2013.34|2024.11|2012.61|17
1735620850000|2024-12-31 04:54:10|2024.04|2012.54|2024.61|2013.11|2024.63|2013.13|2023.97|2012.47|18
1735620860000|2024-12-31 04:54:20|2024.56|2013.06|2024.43|2012.93|2024.61|2013.11|2024.2|2012.7|19
1735620870000|2024-12-31 04:54:30|2024.76|2013.26|2026.26|2014.76|2026.42|2014.92|2024.71|2013.21|29
1735620880000|2024-12-31 04:54:40|2026.25|2014.75|2025.89|2014.39|2026.44|2014.94|2025.85|2014.35|22
1735620890000|2024-12-31 04:54:50|2025.8|2014.3|2026.41|2014.91|2026.41|2014.91|2025.8|2014.3|20
1735620900000|2024-12-31 04:55:00|2026.61|2015.11|2027.23|2015.73|2027.31|2015.81|2025.86|2014.36|20
1735620910000|2024-12-31 04:55:10|2027.07|2015.57|2026.65|2015.15|2027.27|2015.77|2026.65|2015.15|20
1735620920000|2024-12-31 04:55:20|2026.48|2014.98|2026.01|2014.51|2026.48|2014.98|2025.59|2014.09|22
1735620930000|2024-12-31 04:55:30|2026.06|2014.56|2026.01|2014.51|2026.13|2014.63|2025.91|2014.41|21
1735620940000|2024-12-31 04:55:40|2026.07|2014.57|2025.78|2014.28|2026.12|2014.62|2025.69|2014.19|25
1735620950000|2024-12-31 04:55:50|2025.74|2014.24|2025.06|2013.56|2025.74|2014.24|2025.05|2013.55|26
1735620960000|2024-12-31 04:56:00|2024.87|2013.37|2023.91|2012.41|2024.87|2013.37|2023.91|2012.41|10
1735620980000|2024-12-31 04:56:20|2023.74|2012.24|2023.57|2012.07|2023.74|2012.24|2023.57|2012.07|2
1735620990000|2024-12-31 04:56:30|2023.68|2012.18|2023.57|2012.07|2024.02|2012.52|2023.57|2012.07|16
1735621000000|2024-12-31 04:56:40|2023.67|2012.17|2024.02|2012.52|2024.12|2012.62|2023.67|2012.17|15
1735621010000|2024-12-31 04:56:50|2024.06|2012.56|2024.26|2012.76|2024.3|2012.8|2023.65|2012.15|27
1735621020000|2024-12-31 04:57:00|2024.23|2012.73|2024.2|2012.7|2024.23|2012.73|2023.85|2012.35|15
1735621030000|2024-12-31 04:57:10|2024.33|2012.83|2024.29|2012.79|2024.76|2013.26|2024.07|2012.57|28
1735621040000|2024-12-31 04:57:20|2024.16|2012.66|2024.71|2013.21|2024.71|2013.21|2024.08|2012.58|20
1735621050000|2024-12-31 04:57:30|2024.7|2013.2|2025.59|2014.09|2025.62|2014.12|2024.42|2012.92|19
1735621060000|2024-12-31 04:57:40|2025.34|2013.84|2025.88|2014.38|2025.88|2014.38|2025.12|2013.62|19
1735621070000|2024-12-31 04:57:50|2025.79|2014.29|2024.17|2012.67|2025.79|2014.29|2024.17|2012.67|23
1735621080000|2024-12-31 04:58:00|2024.14|2012.64|2023.86|2012.36|2024.14|2012.64|2023.85|2012.35|17
1735621090000|2024-12-31 04:58:10|2024.02|2012.52|2024.58|2013.08|2024.67|2013.17|2024.02|2012.52|26
1735621100000|2024-12-31 04:58:20|2024.48|2012.98|2025.7|2014.2|2025.7|2014.2|2024.48|2012.98|14
1735621110000|2024-12-31 04:58:30|2025.71|2014.21|2024.75|2013.25|2026|2014.5|2024.74|2013.24|22
1735621120000|2024-12-31 04:58:40|2024.81|2013.31|2025.03|2013.53|2025.18|2013.68|2024.81|2013.31|23
1735621130000|2024-12-31 04:58:50|2025.13|2013.63|2025.13|2013.63|2025.18|2013.68|2024.88|2013.38|17
1735621140000|2024-12-31 04:59:00|2025.09|2013.59|2024.88|2013.38|2025.13|2013.63|2024.67|2013.17|15
1735621150000|2024-12-31 04:59:10|2024.78|2013.28|2025.41|2013.91|2025.41|2013.91|2024.76|2013.26|30
1735621160000|2024-12-31 04:59:20|2025.34|2013.84|2024.48|2012.98|2025.34|2013.84|2023.96|2012.46|28
1735621170000|2024-12-31 04:59:30|2024.35|2012.85|2024.91|2013.41|2025.33|2013.83|2024.35|2012.85|32
1735621180000|2024-12-31 04:59:40|2025.01|2013.51|2024.93|2013.43|2025.11|2013.61|2024.64|2013.14|20
1735621190000|2024-12-31 04:59:50|2024.85|2013.35|2024.75|2013.25|2024.98|2013.48|2024.54|2013.04|25
1735621200000|2024-12-31 05:00:00|2024.89|2013.39|2025.36|2013.86|2025.36|2013.86|2024.71|2013.21|18
1735621210000|2024-12-31 05:00:10|2025.37|2013.87|2026.93|2015.43|2026.93|2015.43|2025.37|2013.87|18
1735621220000|2024-12-31 05:00:20|2027.03|2015.53|2027.4|2015.9|2028.23|2016.73|2027.03|2015.53|19
1735621230000|2024-12-31 05:00:30|2026.8|2015.3|2025.09|2013.59|2026.8|2015.3|2024.98|2013.48|21
1735621240000|2024-12-31 05:00:40|2024.98|2013.48|2025.25|2013.75|2025.28|2013.78|2024.51|2013.01|18
1735621250000|2024-12-31 05:00:50|2025.19|2013.69|2025.47|2013.97|2025.63|2014.13|2025.17|2013.67|14
1735621260000|2024-12-31 05:01:00|2025.32|2013.82|2025.55|2014.05|2026.57|2015.07|2025.32|2013.82|19
1735621270000|2024-12-31 05:01:10|2025.65|2014.15|2026.32|2014.82|2026.8|2015.3|2025.45|2013.95|20
1735621280000|2024-12-31 05:01:20|2026.02|2014.52|2028.14|2016.64|2028.39|2016.89|2025.8|2014.3|25
1735621290000|2024-12-31 05:01:30|2027.93|2016.43|2027.58|2016.08|2027.93|2016.43|2027.12|2015.62|19
1735621300000|2024-12-31 05:01:40|2027.57|2016.07|2027.12|2015.62|2027.58|2016.08|2027.05|2015.55|21
1735621310000|2024-12-31 05:01:50|2027.14|2015.64|2026.54|2015.04|2027.25|2015.75|2026.53|2015.03|17
1735621320000|2024-12-31 05:02:00|2026.49|2014.99|2029.3|2017.8|2029.3|2017.8|2026.49|2014.99|21
1735621330000|2024-12-31 05:02:10|2029.31|2017.81|2028.15|2016.65|2029.31|2017.81|2028.15|2016.65|12
1735621340000|2024-12-31 05:02:20|2027.9|2016.4|2029.32|2017.82|2029.32|2017.82|2027.9|2016.4|21
1735621350000|2024-12-31 05:02:30|2029.23|2017.73|2029.38|2017.88|2029.38|2017.88|2028.42|2016.92|16
1735621360000|2024-12-31 05:02:40|2029.59|2018.09|2030.73|2019.23|2030.77|2019.27|2029.59|2018.09|17
1735621370000|2024-12-31 05:02:50|2030.82|2019.32|2031.26|2019.76|2031.61|2020.11|2030.82|2019.32|16
1735621380000|2024-12-31 05:03:00|2031.21|2019.71|2031.09|2019.59|2031.21|2019.71|2030.23|2018.73|22
1735621390000|2024-12-31 05:03:10|2031.19|2019.69|2031.01|2019.51|2031.19|2019.69|2030.66|2019.16|16
1735621400000|2024-12-31 05:03:20|2030.98|2019.48|2031.91|2020.41|2031.91|2020.41|2030.98|2019.48|19
1735621410000|2024-12-31 05:03:30|2031.81|2020.31|2032.04|2020.54|2032.19|2020.69|2031.35|2019.85|21
1735621420000|2024-12-31 05:03:40|2032.11|2020.61|2032.66|2021.16|2032.76|2021.26|2032.11|2020.61|18
1735621430000|2024-12-31 05:03:50|2032.77|2021.27|2033.6|2022.1|2033.69|2022.19|2032.65|2021.15|29
1735621440000|2024-12-31 05:04:00|2033.56|2022.06|2033.26|2021.76|2033.56|2022.06|2032.99|2021.49|32
1735621450000|2024-12-31 05:04:10|2033.14|2021.64|2033.4|2021.9|2033.83|2022.33|2033.07|2021.57|21
1735621460000|2024-12-31 05:04:20|2033.3|2021.8|2034.15|2022.65|2034.17|2022.67|2033.3|2021.8|29
1735621470000|2024-12-31 05:04:30|2033.85|2022.35|2033.89|2022.39|2034.12|2022.62|2033.85|2022.35|19
1735621480000|2024-12-31 05:04:40|2033.96|2022.46|2034.83|2023.33|2034.93|2023.43|2033.96|2022.46|21
1735621490000|2024-12-31 05:04:50|2034.84|2023.34|2034.91|2023.41|2034.92|2023.42|2034.58|2023.08|24
1735621500000|2024-12-31 05:05:00|2034.81|2023.31|2034.25|2022.75|2034.81|2023.31|2034.09|2022.59|14
1735621510000|2024-12-31 05:05:10|2034.2|2022.7|2034.84|2023.34|2034.84|2023.34|2034.19|2022.69|16
1735621520000|2024-12-31 05:05:20|2034.91|2023.41|2035.66|2024.16|2035.92|2024.42|2034.91|2023.41|24
1735621530000|2024-12-31 05:05:30|2035.71|2024.21|2037.1|2025.6|2037.18|2025.68|2035.61|2024.11|28
1735621540000|2024-12-31 05:05:40|2037.11|2025.61|2036.89|2025.39|2037.16|2025.66|2036.29|2024.79|26
1735621550000|2024-12-31 05:05:50|2036.84|2025.34|2036.66|2025.16|2036.89|2025.39|2036.53|2025.03|23
1735621560000|2024-12-31 05:06:00|2036.46|2024.96|2035.36|2023.86|2036.46|2024.96|2035.11|2023.61|31
1735621570000|2024-12-31 05:06:10|2035.83|2024.33|2037.92|2026.42|2037.95|2026.45|2035.72|2024.22|26
1735621580000|2024-12-31 05:06:20|2038.12|2026.62|2036.86|2025.36|2038.29|2026.79|2036.86|2025.36|20
1735621590000|2024-12-31 05:06:30|2036.96|2025.46|2038.01|2026.51|2038.13|2026.63|2036.96|2025.46|25
1735621600000|2024-12-31 05:06:40|2037.87|2026.37|2037.94|2026.44|2038.14|2026.64|2037.87|2026.37|6
1735621610000|2024-12-31 05:06:50|2037.95|2026.45|2037.26|2025.76|2038.22|2026.72|2036.62|2025.12|26
1735621620000|2024-12-31 05:07:00|2037.21|2025.71|2037.6|2026.1|2037.9|2026.4|2036.97|2025.47|20
1735621630000|2024-12-31 05:07:10|2037.55|2026.05|2037.48|2025.98|2037.76|2026.26|2037.12|2025.62|24
1735621640000|2024-12-31 05:07:20|2037.45|2025.95|2037.3|2025.8|2037.62|2026.12|2037.2|2025.7|23
1735621650000|2024-12-31 05:07:30|2037.32|2025.82|2037.66|2026.16|2037.91|2026.41|2037.32|2025.82|27
1735621660000|2024-12-31 05:07:40|2037.72|2026.22|2037.77|2026.27|2038.14|2026.64|2037.64|2026.14|23
1735621670000|2024-12-31 05:07:50|2037.46|2025.96|2037.47|2025.97|2037.78|2026.28|2037.24|2025.74|26
1735621680000|2024-12-31 05:08:00|2037.61|2026.11|2037.55|2026.05|2038.12|2026.62|2037.37|2025.87|21
1735621690000|2024-12-31 05:08:10|2037.27|2025.77|2037.97|2026.47|2038.09|2026.59|2037.27|2025.77|22
1735621700000|2024-12-31 05:08:20|2037.92|2026.42|2037.78|2026.28|2038.03|2026.53|2037.76|2026.26|17
1735621710000|2024-12-31 05:08:30|2037.93|2026.43|2038.78|2027.28|2038.91|2027.41|2037.93|2026.43|20
1735621720000|2024-12-31 05:08:40|2038.87|2027.37|2038.65|2027.15|2039.01|2027.51|2038.65|2027.15|16
1735621730000|2024-12-31 05:08:50|2038.13|2026.63|2037.61|2026.11|2038.13|2026.63|2037.61|2026.11|2
1735621740000|2024-12-31 05:09:00|2036.61|2025.11|2035.99|2024.49|2036.61|2025.11|2035.99|2024.49|2
1735621750000|2024-12-31 05:09:10|2035.86|2024.36|2034.76|2023.26|2035.86|2024.36|2034.76|2023.26|21
1735621760000|2024-12-31 05:09:20|2034.86|2023.36|2034.75|2023.25|2035.43|2023.93|2034.65|2023.15|23
1735621770000|2024-12-31 05:09:30|2034.72|2023.22|2034.8|2023.3|2034.8|2023.3|2034.03|2022.53|21
1735621780000|2024-12-31 05:09:40|2034.88|2023.38|2036.37|2024.87|2036.41|2024.91|2034.88|2023.38|28
1735621790000|2024-12-31 05:09:50|2036.38|2024.88|2037.23|2025.73|2037.59|2026.09|2036.38|2024.88|29
1735621800000|2024-12-31 05:10:00|2037.34|2025.84|2037.13|2025.63|2037.44|2025.94|2036.77|2025.27|23
1735621810000|2024-12-31 05:10:10|2037.18|2025.68|2036.64|2025.14|2037.21|2025.71|2036.49|2024.99|25
1735621820000|2024-12-31 05:10:20|2036.41|2024.91|2035.69|2024.19|2036.45|2024.95|2035.68|2024.18|22
1735621830000|2024-12-31 05:10:30|2035.56|2024.06|2035.88|2024.38|2035.88|2024.38|2035.28|2023.78|25
1735621840000|2024-12-31 05:10:40|2035.82|2024.32|2035.64|2024.14|2035.82|2024.32|2035.24|2023.74|22
1735621850000|2024-12-31 05:10:50|2035.74|2024.24|2035.23|2023.73|2035.75|2024.25|2035.13|2023.63|18
1735621860000|2024-12-31 05:11:00|2035.13|2023.63|2035.28|2023.78|2035.34|2023.84|2035|2023.5|25
1735621870000|2024-12-31 05:11:10|2035.25|2023.75|2034.13|2022.63|2035.25|2023.75|2033.79|2022.29|26
1735621880000|2024-12-31 05:11:20|2034.16|2022.66|2034.14|2022.64|2034.5|2023|2034.05|2022.55|26
1735621890000|2024-12-31 05:11:30|2034.15|2022.65|2033.13|2021.63|2034.15|2022.65|2033.09|2021.59|25
1735621900000|2024-12-31 05:11:40|2033.16|2021.66|2034.4|2022.9|2034.51|2023.01|2033.16|2021.66|21
1735621910000|2024-12-31 05:11:50|2034.53|2023.03|2034.92|2023.42|2034.96|2023.46|2034.36|2022.86|27
1735621920000|2024-12-31 05:12:00|2034.99|2023.49|2034.46|2022.96|2035.12|2023.62|2034.43|2022.93|22
1735621930000|2024-12-31 05:12:10|2034.44|2022.94|2032.35|2020.85|2034.44|2022.94|2032.29|2020.79|24
1735621940000|2024-12-31 05:12:20|2032.53|2021.03|2032.51|2021.01|2032.58|2021.08|2032.05|2020.55|24
1735621950000|2024-12-31 05:12:30|2032.45|2020.95|2033.84|2022.34|2033.84|2022.34|2032.45|2020.95|26
1735621960000|2024-12-31 05:12:40|2033.86|2022.36|2033.99|2022.49|2034.2|2022.7|2033.68|2022.18|24
1735621970000|2024-12-31 05:12:50|2033.97|2022.47|2033.94|2022.44|2033.99|2022.49|2033.23|2021.73|20
1735621980000|2024-12-31 05:13:00|2033.86|2022.36|2033.22|2021.72|2033.86|2022.36|2032.92|2021.42|23
1735621990000|2024-12-31 05:13:10|2033.4|2021.9|2033.68|2022.18|2034.09|2022.59|2033.11|2021.61|24
1735622000000|2024-12-31 05:13:20|2033.65|2022.15|2032.2|2020.7|2033.65|2022.15|2032.2|2020.7|22
1735622010000|2024-12-31 05:13:30|2032.21|2020.71|2032.4|2020.9|2032.47|2020.97|2032.18|2020.68|19
1735622020000|2024-12-31 05:13:40|2032.38|2020.88|2032.77|2021.27|2032.82|2021.32|2032.3|2020.8|13
1735622030000|2024-12-31 05:13:50|2032.81|2021.31|2032.86|2021.36|2032.97|2021.47|2032.68|2021.18|28
1735622040000|2024-12-31 05:14:00|2032.76|2021.26|2032.83|2021.33|2032.96|2021.46|2032.57|2021.07|25
1735622050000|2024-12-31 05:14:10|2032.84|2021.34|2032.3|2020.8|2032.86|2021.36|2032.3|2020.8|26
1735622060000|2024-12-31 05:14:20|2032.35|2020.85|2033|2021.5|2033.1|2021.6|2032.35|2020.85|13
1735622070000|2024-12-31 05:14:30|2032.87|2021.37|2032.3|2020.8|2032.96|2021.46|2032.3|2020.8|22
1735622100000|2024-12-31 05:15:00|2032.31|2020.81|2032.41|2020.91|2033.16|2021.66|2032.31|2020.81|18
1735622110000|2024-12-31 05:15:10|2032.4|2020.9|2032.3|2020.8|2032.4|2020.9|2032.3|2020.8|6
1735622120000|2024-12-31 05:15:20|2031.53|2020.03|2030.2|2018.7|2031.53|2020.03|2029.76|2018.26|13
1735622130000|2024-12-31 05:15:30|2030.53|2019.03|2029.69|2018.19|2030.61|2019.11|2029.64|2018.14|28
1735622140000|2024-12-31 05:15:40|2029.66|2018.16|2028.71|2017.21|2029.73|2018.23|2028.71|2017.21|28
1735622150000|2024-12-31 05:15:50|2028.66|2017.16|2028.54|2017.04|2028.79|2017.29|2028.25|2016.75|25
1735622160000|2024-12-31 05:16:00|2028.3|2016.8|2026.28|2014.78|2028.3|2016.8|2025.74|2014.24|24
1735622170000|2024-12-31 05:16:10|2026.19|2014.69|2025.74|2014.24|2026.19|2014.69|2025.74|2014.24|7
1735622180000|2024-12-31 05:16:20|2024.78|2013.28|2024.03|2012.53|2024.78|2013.28|2023.57|2012.07|15
1735622190000|2024-12-31 05:16:30|2024.33|2012.83|2025.26|2013.76|2025.42|2013.92|2023.93|2012.43|37
1735622200000|2024-12-31 05:16:40|2025.11|2013.61|2023.63|2012.13|2025.11|2013.61|2023.63|2012.13|23
1735622210000|2024-12-31 05:16:50|2023.62|2012.12|2024.34|2012.84|2024.39|2012.89|2023.57|2012.07|21
1735622220000|2024-12-31 05:17:00|2024.3|2012.8|2023.65|2012.15|2024.3|2012.8|2023.57|2012.07|14
1735622230000|2024-12-31 05:17:10|2023.57|2012.07|2023.57|2012.07|2023.65|2012.15|2023.57|2012.07|6
1735622240000|2024-12-31 05:17:20|2023.37|2011.87|2023.44|2011.94|2023.44|2011.94|2023.17|2011.67|17
1735622250000|2024-12-31 05:17:30|2023.6|2012.1|2023.52|2012.02|2024|2012.5|2023.27|2011.77|25
1735622260000|2024-12-31 05:17:40|2023.54|2012.04|2024.17|2012.67|2024.49|2012.99|2023.54|2012.04|25
1735622270000|2024-12-31 05:17:50|2024.18|2012.68|2023.97|2012.47|2024.45|2012.95|2023.67|2012.17|21
1735622280000|2024-12-31 05:18:00|2023.92|2012.42|2025.11|2013.61|2025.11|2013.61|2023.7|2012.2|25
1735622290000|2024-12-31 05:18:10|2025.67|2014.17|2024.59|2013.09|2026.01|2014.51|2024.32|2012.82|33
1735622300000|2024-12-31 05:18:20|2024.49|2012.99|2024.43|2012.93|2024.87|2013.37|2024.12|2012.62|24
1735622310000|2024-12-31 05:18:30|2024.42|2012.92|2024.51|2013.01|2024.54|2013.04|2024.37|2012.87|18
1735622320000|2024-12-31 05:18:40|2024.41|2012.91|2024.55|2013.05|2025.34|2013.84|2024.33|2012.83|22
1735622330000|2024-12-31 05:18:50|2024.44|2012.94|2024.49|2012.99|2024.51|2013.01|2024.33|2012.83|9
1735622340000|2024-12-31 05:19:00|2024.5|2013|2024.33|2012.83|2024.83|2013.33|2024.33|2012.83|12
1735622350000|2024-12-31 05:19:10|2024.36|2012.86|2024.87|2013.37|2025.02|2013.52|2024.33|2012.83|26
1735622360000|2024-12-31 05:19:20|2024.84|2013.34|2024.43|2012.93|2025.23|2013.73|2024.33|2012.83|20
1735622370000|2024-12-31 05:19:30|2024.41|2012.91|2024.34|2012.84|2024.43|2012.93|2024.33|2012.83|6
1735622380000|2024-12-31 05:19:40|2024.35|2012.85|2025.1|2013.6|2025.27|2013.77|2024.35|2012.85|18
1735622390000|2024-12-31 05:19:50|2025.2|2013.7|2024.39|2012.89|2025.2|2013.7|2024.38|2012.88|27
1735622400000|2024-12-31 05:20:00|2024.38|2012.88|2024.33|2012.83|2024.38|2012.88|2024.33|2012.83|6
1735622430000|2024-12-31 05:20:30|2023.75|2012.25|2023.29|2011.79|2023.75|2012.25|2023.17|2011.67|13
1735622440000|2024-12-31 05:20:40|2023.28|2011.78|2023.17|2011.67|2023.29|2011.79|2023.17|2011.67|19
1735622450000|2024-12-31 05:20:50|2023.22|2011.72|2026.58|2015.08|2026.58|2015.08|2023.22|2011.72|21
1735622460000|2024-12-31 05:21:00|2026.38|2014.88|2027.22|2015.72|2027.22|2015.72|2026.16|2014.66|31
1735622470000|2024-12-31 05:21:10|2027.4|2015.9|2029.05|2017.55|2029.37|2017.87|2027.4|2015.9|32
1735622480000|2024-12-31 05:21:20|2028.92|2017.42|2028.29|2016.79|2029.74|2018.24|2028.13|2016.63|34
1735622490000|2024-12-31 05:21:30|2028.48|2016.98|2029.54|2018.04|2029.75|2018.25|2028.12|2016.62|26
1735622500000|2024-12-31 05:21:40|2029.64|2018.14|2030.08|2018.58|2030.15|2018.65|2028.97|2017.47|27
1735622510000|2024-12-31 05:21:50|2030.53|2019.03|2031.69|2020.19|2032.01|2020.51|2030.49|2018.99|26
1735622520000|2024-12-31 05:22:00|2031.89|2020.39|2032.77|2021.27|2032.95|2021.45|2031.69|2020.19|31
1735622530000|2024-12-31 05:22:10|2033.38|2021.88|2033.09|2021.59|2034.64|2023.14|2032.8|2021.3|31
1735622540000|2024-12-31 05:22:20|2033.34|2021.84|2033.39|2021.89|2034.23|2022.73|2033.29|2021.79|23
1735622550000|2024-12-31 05:22:30|2033.49|2021.99|2034.44|2022.94|2034.8|2023.3|2033.12|2021.62|24
1735622560000|2024-12-31 05:22:40|2034.54|2023.04|2035.46|2023.96|2035.46|2023.96|2034.25|2022.75|21
1735622570000|2024-12-31 05:22:50|2035.62|2024.12|2037.08|2025.58|2037.56|2026.06|2035.62|2024.12|25
1735622580000|2024-12-31 05:23:00|2037.01|2025.51|2037.86|2026.36|2038.03|2026.53|2036.55|2025.05|28
1735622590000|2024-12-31 05:23:10|2037.77|2026.27|2038.31|2026.81|2038.43|2026.93|2037.44|2025.94|26
1735622600000|2024-12-31 05:23:20|2037.9|2026.4|2039.66|2028.16|2040.01|2028.51|2037.84|2026.34|18
1735622610000|2024-12-31 05:23:30|2039.61|2028.11|2040.59|2029.09|2040.89|2029.39|2039.61|2028.11|25
1735622620000|2024-12-31 05:23:40|2040.56|2029.06|2038.31|2026.81|2040.56|2029.06|2038.31|2026.81|27
1735622630000|2024-12-31 05:23:50|2038.32|2026.82|2037.98|2026.48|2038.33|2026.83|2037.95|2026.45|26
1735622640000|2024-12-31 05:24:00|2037.95|2026.45|2037.94|2026.44|2037.95|2026.45|2037.58|2026.08|22
1735622650000|2024-12-31 05:24:10|2037.91|2026.41|2037.48|2025.98|2038.35|2026.85|2037.46|2025.96|29
1735622660000|2024-12-31 05:24:20|2037.58|2026.08|2039.54|2028.04|2039.54|2028.04|2037.45|2025.95|29
1735622670000|2024-12-31 05:24:30|2039.66|2028.16|2039.56|2028.06|2039.71|2028.21|2039.31|2027.81|22
1735622680000|2024-12-31 05:24:40|2039.61|2028.11|2038.68|2027.18|2039.61|2028.11|2038.4|2026.9|24
1735622690000|2024-12-31 05:24:50|2038.65|2027.15|2037.56|2026.06|2038.65|2027.15|2037.33|2025.83|27
1735622700000|2024-12-31 05:25:00|2037.53|2026.03|2038.04|2026.54|2038.04|2026.54|2036.46|2024.96|28
1735622710000|2024-12-31 05:25:10|2038.25|2026.75|2038.02|2026.52|2038.41|2026.91|2037.65|2026.15|31
1735622720000|2024-12-31 05:25:20|2037.93|2026.43|2037.83|2026.33|2037.93|2026.43|2037.31|2025.81|20
1735622730000|2024-12-31 05:25:30|2037.8|2026.3|2038.24|2026.74|2038.33|2026.83|2037.75|2026.25|26
1735622740000|2024-12-31 05:25:40|2038.39|2026.89|2037.29|2025.79|2038.39|2026.89|2037.11|2025.61|21
1735622750000|2024-12-31 05:25:50|2037.26|2025.76|2036.98|2025.48|2037.26|2025.76|2036.93|2025.43|18
1735622760000|2024-12-31 05:26:00|2037.06|2025.56|2038.17|2026.67|2038.2|2026.7|2037.01|2025.51|23
1735622770000|2024-12-31 05:26:10|2038.2|2026.7|2036.76|2025.26|2038.57|2027.07|2036.7|2025.2|25
1735622780000|2024-12-31 05:26:20|2036.64|2025.14|2034.79|2023.29|2036.64|2025.14|2034.78|2023.28|34
1735622790000|2024-12-31 05:26:30|2034.68|2023.18|2035.9|2024.4|2036.1|2024.6|2034.58|2023.08|21
1735622800000|2024-12-31 05:26:40|2036.07|2024.57|2035.45|2023.95|2036.39|2024.89|2035.4|2023.9|25
1735622810000|2024-12-31 05:26:50|2035.46|2023.96|2034.78|2023.28|2035.46|2023.96|2034.65|2023.15|17
1735622820000|2024-12-31 05:27:00|2034.88|2023.38|2034.77|2023.27|2035.79|2024.29|2034.66|2023.16|27
1735622830000|2024-12-31 05:27:10|2034.98|2023.48|2034.93|2023.43|2035.07|2023.57|2034.35|2022.85|29
1735622840000|2024-12-31 05:27:20|2035.02|2023.52|2034.49|2022.99|2035.56|2024.06|2034.4|2022.9|24
1735622850000|2024-12-31 05:27:30|2034.4|2022.9|2034.03|2022.53|2034.43|2022.93|2033.84|2022.34|17
1735622860000|2024-12-31 05:27:40|2034.1|2022.6|2034.07|2022.57|2034.38|2022.88|2033.94|2022.44|21
1735622870000|2024-12-31 05:27:50|2034.14|2022.64|2033.44|2021.94|2034.14|2022.64|2032.89|2021.39|28
1735622880000|2024-12-31 05:28:00|2033.47|2021.97|2033.36|2021.86|2033.69|2022.19|2033.08|2021.58|28
1735622890000|2024-12-31 05:28:10|2033.69|2022.19|2033.53|2022.03|2033.89|2022.39|2033.47|2021.97|25
1735622900000|2024-12-31 05:28:20|2033.5|2022|2033.12|2021.62|2033.5|2022|2032.91|2021.41|28
1735622910000|2024-12-31 05:28:30|2033.33|2021.83|2034.38|2022.88|2034.45|2022.95|2033.33|2021.83|21
1735622920000|2024-12-31 05:28:40|2034.35|2022.85|2035.08|2023.58|2035.08|2023.58|2034.26|2022.76|24
1735622930000|2024-12-31 05:28:50|2035.18|2023.68|2034.95|2023.45|2035.18|2023.68|2034.48|2022.98|19
1735622940000|2024-12-31 05:29:00|2034.76|2023.26|2034.64|2023.14|2034.85|2023.35|2034.54|2023.04|18
1735622950000|2024-12-31 05:29:10|2034.61|2023.11|2035.01|2023.51|2035.01|2023.51|2034.51|2023.01|14
1735622960000|2024-12-31 05:29:20|2034.85|2023.35|2034.51|2023.01|2034.87|2023.37|2034.51|2023.01|12
1735623000000|2024-12-31 05:30:00|2034.62|2023.12|2034.62|2023.12|2034.62|2023.12|2034.62|2023.12|1
1735623010000|2024-12-31 05:30:10|2034.63|2023.13|2033.75|2022.25|2034.63|2023.13|2033.75|2022.25|9
1735623020000|2024-12-31 05:30:20|2032.76|2021.26|2032.32|2020.82|2032.76|2021.26|2031.14|2019.64|17
1735623030000|2024-12-31 05:30:30|2032.35|2020.85|2032.85|2021.35|2032.85|2021.35|2032.31|2020.81|23
1735623040000|2024-12-31 05:30:40|2032.84|2021.34|2033.34|2021.84|2033.34|2021.84|2032.84|2021.34|5
1735623050000|2024-12-31 05:30:50|2034.24|2022.74|2034.01|2022.51|2035.06|2023.56|2034.01|2022.51|15
1735623060000|2024-12-31 05:31:00|2033.9|2022.4|2034.89|2023.39|2034.97|2023.47|2033.78|2022.28|31
1735623070000|2024-12-31 05:31:10|2034.86|2023.36|2035.26|2023.76|2035.71|2024.21|2034.15|2022.65|31
1735623080000|2024-12-31 05:31:20|2035.23|2023.73|2033.51|2022.01|2035.23|2023.73|2033.33|2021.83|34
1735623090000|2024-12-31 05:31:30|2033.58|2022.08|2033.76|2022.26|2034.1|2022.6|2033.31|2021.81|21
1735623100000|2024-12-31 05:31:40|2033.89|2022.39|2032.99|2021.49|2034.14|2022.64|2032.95|2021.45|23
1735623110000|2024-12-31 05:31:50|2032.89|2021.39|2032.27|2020.77|2032.89|2021.39|2031.91|2020.41|19
1735623120000|2024-12-31 05:32:00|2032.14|2020.64|2029.87|2018.37|2032.18|2020.68|2029.87|2018.37|31
1735623130000|2024-12-31 05:32:10|2029.26|2017.76|2029.77|2018.27|2029.79|2018.29|2029.02|2017.52|23
1735623140000|2024-12-31 05:32:20|2029.84|2018.34|2030.85|2019.35|2031.18|2019.68|2029.83|2018.33|20
1735623150000|2024-12-31 05:32:30|2030.71|2019.21|2032.12|2020.62|2032.12|2020.62|2030.63|2019.13|23
1735623160000|2024-12-31 05:32:40|2032.4|2020.9|2032.59|2021.09|2032.74|2021.24|2032.3|2020.8|23
1735623170000|2024-12-31 05:32:50|2032.55|2021.05|2032.83|2021.33|2032.98|2021.48|2032.13|2020.63|23
1735623180000|2024-12-31 05:33:00|2032.96|2021.46|2033.35|2021.85|2033.35|2021.85|2032.6|2021.1|28
1735623190000|2024-12-31 05:33:10|2033.45|2021.95|2034.94|2023.44|2034.94|2023.44|2033.45|2021.95|24
1735623200000|2024-12-31 05:33:20|2034.81|2023.31|2033.72|2022.22|2035.23|2023.73|2033.72|2022.22|20
1735623210000|2024-12-31 05:33:30|2033.7|2022.2|2032.23|2020.73|2033.76|2022.26|2032.23|2020.73|25
1735623220000|2024-12-31 05:33:40|2032.26|2020.76|2032.58|2021.08|2032.73|2021.23|2031.69|2020.19|19
1735623230000|2024-12-31 05:33:50|2032.73|2021.23|2032|2020.5|2032.78|2021.28|2031.79|2020.29|30
1735623240000|2024-12-31 05:34:00|2032.12|2020.62|2032.43|2020.93|2033.03|2021.53|2032.09|2020.59|24
1735623250000|2024-12-31 05:34:10|2032.41|2020.91|2032.92|2021.42|2033.14|2021.64|2032.4|2020.9|25
1735623260000|2024-12-31 05:34:20|2032.95|2021.45|2033.82|2022.32|2033.82|2022.32|2032.85|2021.35|25
1735623270000|2024-12-31 05:34:30|2034.24|2022.74|2034.99|2023.49|2034.99|2023.49|2034.24|2022.74|22
1735623280000|2024-12-31 05:34:40|2035.02|2023.52|2036.51|2025.01|2036.51|2025.01|2035.02|2023.52|27
1735623290000|2024-12-31 05:34:50|2036.53|2025.03|2036.65|2025.15|2037.04|2025.54|2036.33|2024.83|26
1735623300000|2024-12-31 05:35:00|2036.75|2025.25|2037.94|2026.44|2037.94|2026.44|2036.46|2024.96|28
1735623310000|2024-12-31 05:35:10|2038.04|2026.54|2039.27|2027.77|2040.33|2028.83|2038.04|2026.54|30
1735623320000|2024-12-31 05:35:20|2039.18|2027.68|2037.13|2025.63|2039.18|2027.68|2037.13|2025.63|21
1735623330000|2024-12-31 05:35:30|2037.1|2025.6|2035.96|2024.46|2037.1|2025.6|2035.76|2024.26|23
1735623340000|2024-12-31 05:35:40|2035.99|2024.49|2035.21|2023.71|2036.02|2024.52|2034.99|2023.49|25
1735623350000|2024-12-31 05:35:50|2035.13|2023.63|2034.96|2023.46|2035.4|2023.9|2034.59|2023.09|19
1735623360000|2024-12-31 05:36:00|2034.93|2023.43|2034.35|2022.85|2034.93|2023.43|2034.27|2022.77|32
1735623370000|2024-12-31 05:36:10|2034.46|2022.96|2035.51|2024.01|2035.72|2024.22|2034.46|2022.96|20
1735623380000|2024-12-31 05:36:20|2035.45|2023.95|2035.79|2024.29|2036.32|2024.82|2035.42|2023.92|25
1735623390000|2024-12-31 05:36:30|2035.78|2024.28|2036.01|2024.51|2036.01|2024.51|2035.24|2023.74|26
1735623400000|2024-12-31 05:36:40|2036.04|2024.54|2036.43|2024.93|2036.48|2024.98|2035.88|2024.38|24
1735623410000|2024-12-31 05:36:50|2036.67|2025.17|2037.92|2026.42|2037.97|2026.47|2036.67|2025.17|24
1735623420000|2024-12-31 05:37:00|2037.85|2026.35|2039.07|2027.57|2039.19|2027.69|2037.81|2026.31|25
1735623430000|2024-12-31 05:37:10|2039.1|2027.6|2037.21|2025.71|2039.11|2027.61|2037.21|2025.71|26
1735623440000|2024-12-31 05:37:20|2037.1|2025.6|2037.52|2026.02|2038.06|2026.56|2037.1|2025.6|21
1735623450000|2024-12-31 05:37:30|2037.33|2025.83|2038.43|2026.93|2038.43|2026.93|2037.13|2025.63|27
1735623460000|2024-12-31 05:37:40|2038.32|2026.82|2038.19|2026.69|2038.39|2026.89|2038.04|2026.54|17
1735623470000|2024-12-31 05:37:50|2038.25|2026.75|2039.83|2028.33|2039.83|2028.33|2038.25|2026.75|21
1735623480000|2024-12-31 05:38:00|2039.82|2028.32|2040.29|2028.79|2040.29|2028.79|2039.42|2027.92|23
1735623490000|2024-12-31 05:38:10|2040.44|2028.94|2038.99|2027.49|2040.44|2028.94|2038.99|2027.49|21
1735623500000|2024-12-31 05:38:20|2038.97|2027.47|2037.44|2025.94|2038.98|2027.48|2037.37|2025.87|29
1735623510000|2024-12-31 05:38:30|2037.5|2026|2037.84|2026.34|2037.94|2026.44|2037.5|2026|13
1735623520000|2024-12-31 05:38:40|2037.94|2026.44|2037.32|2025.82|2038.01|2026.51|2036.95|2025.45|19
1735623530000|2024-12-31 05:38:50|2037.42|2025.92|2037.39|2025.89|2037.5|2026|2037.17|2025.67|14
1735623540000|2024-12-31 05:39:00|2037.36|2025.86|2037.4|2025.9|2037.56|2026.06|2036.81|2025.31|29
1735623550000|2024-12-31 05:39:10|2037.34|2025.84|2037.38|2025.88|2037.47|2025.97|2036.83|2025.33|22
1735623560000|2024-12-31 05:39:20|2037.34|2025.84|2038.05|2026.55|2038.14|2026.64|2037.15|2025.65|29
1735623570000|2024-12-31 05:39:30|2038.15|2026.65|2038.36|2026.86|2038.38|2026.88|2037.98|2026.48|17
1735623580000|2024-12-31 05:39:40|2038.31|2026.81|2038.48|2026.98|2038.75|2027.25|2038.09|2026.59|27
1735623590000|2024-12-31 05:39:50|2038.58|2027.08|2038.13|2026.63|2038.84|2027.34|2038.13|2026.63|24
1735623600000|2024-12-31 05:40:00|2038.17|2026.67|2037.33|2025.83|2038.17|2026.67|2037.33|2025.83|21
1735623610000|2024-12-31 05:40:10|2037.3|2025.8|2037.44|2025.94|2037.44|2025.94|2037.21|2025.71|4
1735623630000|2024-12-31 05:40:30|2037.39|2025.89|2037.44|2025.94|2037.44|2025.94|2037.39|2025.89|10
1735623660000|2024-12-31 05:41:00|2039|2027.5|2039.92|2028.42|2039.92|2028.42|2039|2027.5|5
1735623670000|2024-12-31 05:41:10|2039.91|2028.41|2038.95|2027.45|2040|2028.5|2038.58|2027.08|33
1735623680000|2024-12-31 05:41:20|2038.88|2027.38|2039.24|2027.74|2039.31|2027.81|2038.84|2027.34|24
1735623690000|2024-12-31 05:41:30|2039.03|2027.53|2038.68|2027.18|2039.04|2027.54|2037.88|2026.38|27
1735623700000|2024-12-31 05:41:40|2038.71|2027.21|2038.54|2027.04|2038.93|2027.43|2038.15|2026.65|21
1735623710000|2024-12-31 05:41:50|2038.44|2026.94|2037.3|2025.8|2038.52|2027.02|2037.3|2025.8|21
1735623720000|2024-12-31 05:42:00|2037.49|2025.99|2037.11|2025.61|2037.86|2026.36|2037.11|2025.61|20
1735623730000|2024-12-31 05:42:10|2037.08|2025.58|2037.15|2025.65|2037.27|2025.77|2037|2025.5|21
1735623740000|2024-12-31 05:42:20|2036.98|2025.48|2036.98|2025.48|2037.15|2025.65|2036.98|2025.48|12
1735623760000|2024-12-31 05:42:40|2035.85|2024.35|2034.91|2023.41|2035.85|2024.35|2034.66|2023.16|15
1735623770000|2024-12-31 05:42:50|2034.81|2023.31|2033.78|2022.28|2034.81|2023.31|2033.68|2022.18|25
1735623780000|2024-12-31 05:43:00|2033.68|2022.18|2033.74|2022.24|2034.03|2022.53|2033.13|2021.63|23
1735623790000|2024-12-31 05:43:10|2033.77|2022.27|2035.27|2023.77|2035.45|2023.95|2033.77|2022.27|30
1735623800000|2024-12-31 05:43:20|2035.44|2023.94|2035.29|2023.79|2036.13|2024.63|2035.23|2023.73|30
1735623810000|2024-12-31 05:43:30|2035.43|2023.93|2035.7|2024.2|2035.7|2024.2|2035.42|2023.92|22
1735623820000|2024-12-31 05:43:40|2035.91|2024.41|2036.02|2024.52|2036.43|2024.93|2035.91|2024.41|16
1735623830000|2024-12-31 05:43:50|2036.01|2024.51|2035.76|2024.26|2036.23|2024.73|2035.4|2023.9|19
1735623840000|2024-12-31 05:44:00|2035.78|2024.28|2037.18|2025.68|2037.18|2025.68|2035.78|2024.28|18
1735623850000|2024-12-31 05:44:10|2036.99|2025.49|2037.07|2025.57|2037.32|2025.82|2036.79|2025.29|21
1735623860000|2024-12-31 05:44:20|2037.02|2025.52|2037.89|2026.39|2038.35|2026.85|2036.79|2025.29|33
1735623870000|2024-12-31 05:44:30|2037.75|2026.25|2036.65|2025.15|2037.75|2026.25|2036.65|2025.15|7
1735623900000|2024-12-31 05:45:00|2035.87|2024.37|2035.09|2023.59|2035.87|2024.37|2035.09|2023.59|13
1735623910000|2024-12-31 05:45:10|2035.12|2023.62|2035.39|2023.89|2036.63|2025.13|2035.12|2023.62|33
1735623920000|2024-12-31 05:45:20|2035.32|2023.82|2035.65|2024.15|2036.45|2024.95|2035.32|2023.82|28
1735623930000|2024-12-31 05:45:30|2035.71|2024.21|2036.72|2025.22|2036.78|2025.28|2035.58|2024.08|26
1735623940000|2024-12-31 05:45:40|2036.69|2025.19|2036.61|2025.11|2036.82|2025.32|2036.49|2024.99|22
1735623950000|2024-12-31 05:45:50|2036.58|2025.08|2035.87|2024.37|2036.66|2025.16|2035.87|2024.37|15
1735623960000|2024-12-31 05:46:00|2035.88|2024.38|2036.01|2024.51|2037.21|2025.71|2035.88|2024.38|21
1735623970000|2024-12-31 05:46:10|2035.79|2024.29|2035.19|2023.69|2035.79|2024.29|2035.16|2023.66|19
1735623980000|2024-12-31 05:46:20|2035.11|2023.61|2034.14|2022.64|2035.32|2023.82|2034.09|2022.59|21
1735623990000|2024-12-31 05:46:30|2034.21|2022.71|2034.87|2023.37|2034.87|2023.37|2033.53|2022.03|29
1735624000000|2024-12-31 05:46:40|2035.33|2023.83|2034|2022.5|2035.64|2024.14|2034|2022.5|25
1735624010000|2024-12-31 05:46:50|2034.1|2022.6|2033.65|2022.15|2034.15|2022.65|2033.4|2021.9|16
1735624020000|2024-12-31 05:47:00|2033.81|2022.31|2034.06|2022.56|2034.24|2022.74|2033.81|2022.31|12
1735624030000|2024-12-31 05:47:10|2034.24|2022.74|2033.5|2022|2034.62|2023.12|2033.5|2022|20
1735624040000|2024-12-31 05:47:20|2033.48|2021.98|2033.7|2022.2|2034.12|2022.62|2033.48|2021.98|23
1735624050000|2024-12-31 05:47:30|2033.78|2022.28|2034.17|2022.67|2034.67|2023.17|2033.72|2022.22|22
1735624060000|2024-12-31 05:47:40|2034.14|2022.64|2033.72|2022.22|2034.25|2022.75|2033.69|2022.19|31
1735624070000|2024-12-31 05:47:50|2033.79|2022.29|2033.51|2022.01|2033.79|2022.29|2033.46|2021.96|12
1735624080000|2024-12-31 05:48:00|2033.56|2022.06|2034.29|2022.79|2034.47|2022.97|2033.56|2022.06|20
1735624090000|2024-12-31 05:48:10|2034.38|2022.88|2032.88|2021.38|2034.42|2022.92|2032.88|2021.38|26
1735624100000|2024-12-31 05:48:20|2032.9|2021.4|2030.93|2019.43|2032.96|2021.46|2030.78|2019.28|27
1735624110000|2024-12-31 05:48:30|2030.8|2019.3|2030.04|2018.54|2030.85|2019.35|2030.04|2018.54|19
1735624120000|2024-12-31 05:48:40|2029.94|2018.44|2029.12|2017.62|2030.18|2018.68|2029.07|2017.57|31
1735624130000|2024-12-31 05:48:50|2029.13|2017.63|2029.18|2017.68|2029.62|2018.12|2028.76|2017.26|26
1735624140000|2024-12-31 05:49:00|2028.84|2017.34|2029.46|2017.96|2029.46|2017.96|2028.12|2016.62|24
1735624150000|2024-12-31 05:49:10|2029.48|2017.98|2030.16|2018.66|2030.16|2018.66|2029.17|2017.67|27
1735624160000|2024-12-31 05:49:20|2029.9|2018.4|2029.39|2017.89|2030.12|2018.62|2029.1|2017.6|30
1735624170000|2024-12-31 05:49:30|2029.41|2017.91|2029.57|2018.07|2030.03|2018.53|2029.41|2017.91|21
1735624180000|2024-12-31 05:49:40|2029.5|2018|2030.68|2019.18|2030.68|2019.18|2029.45|2017.95|19
1735624190000|2024-12-31 05:49:50|2030.69|2019.19|2030.74|2019.24|2030.79|2019.29|2030.48|2018.98|22
1735624200000|2024-12-31 05:50:00|2030.87|2019.37|2031.35|2019.85|2031.95|2020.45|2030.87|2019.37|23
1735624210000|2024-12-31 05:50:10|2031.33|2019.83|2032.31|2020.81|2032.31|2020.81|2031.33|2019.83|27
1735624220000|2024-12-31 05:50:20|2032.34|2020.84|2031.04|2019.54|2032.62|2021.12|2031.04|2019.54|27
1735624230000|2024-12-31 05:50:30|2030.93|2019.43|2030.7|2019.2|2031.76|2020.26|2030.7|2019.2|21
1735624240000|2024-12-31 05:50:40|2030.86|2019.36|2030.13|2018.63|2030.86|2019.36|2029.75|2018.25|28
1735624250000|2024-12-31 05:50:50|2030.19|2018.69|2030.49|2018.99|2030.49|2018.99|2030.12|2018.62|20
1735624260000|2024-12-31 05:51:00|2030.39|2018.89|2030.31|2018.81|2031.49|2019.99|2030.31|2018.81|21
1735624270000|2024-12-31 05:51:10|2030.33|2018.83|2032.4|2020.9|2032.48|2020.98|2030.32|2018.82|27
1735624280000|2024-12-31 05:51:20|2032.59|2021.09|2032.13|2020.63|2033|2021.5|2031.46|2019.96|26
1735624290000|2024-12-31 05:51:30|2032.16|2020.66|2031.07|2019.57|2032.16|2020.66|2031.04|2019.54|24
1735624300000|2024-12-31 05:51:40|2031.05|2019.55|2029.89|2018.39|2031.08|2019.58|2029.75|2018.25|19
1735624310000|2024-12-31 05:51:50|2029.95|2018.45|2030.03|2018.53|2030.15|2018.65|2029.91|2018.41|28
1735624320000|2024-12-31 05:52:00|2029.82|2018.32|2029.14|2017.64|2029.82|2018.32|2029.14|2017.64|19
1735624330000|2024-12-31 05:52:10|2029.09|2017.59|2029.8|2018.3|2029.8|2018.3|2029.09|2017.59|25
1735624340000|2024-12-31 05:52:20|2029.79|2018.29|2029.19|2017.69|2029.8|2018.3|2029|2017.5|20
1735624350000|2024-12-31 05:52:30|2029.22|2017.72|2029.8|2018.3|2029.8|2018.3|2029.22|2017.72|13
1735624370000|2024-12-31 05:52:50|2030.78|2019.28|2031.62|2020.12|2031.88|2020.38|2030.78|2019.28|19
1735624380000|2024-12-31 05:53:00|2031.43|2019.93|2031.76|2020.26|2031.79|2020.29|2030.94|2019.44|32
1735624390000|2024-12-31 05:53:10|2031.77|2020.27|2033.11|2021.61|2033.11|2021.61|2031.77|2020.27|20
1735624400000|2024-12-31 05:53:20|2033.29|2021.79|2032.25|2020.75|2033.3|2021.8|2032.12|2020.62|23
1735624410000|2024-12-31 05:53:30|2032.33|2020.83|2032.26|2020.76|2032.6|2021.1|2032.25|2020.75|20
1735624420000|2024-12-31 05:53:40|2032.17|2020.67|2031.71|2020.21|2032.25|2020.75|2031.36|2019.86|24
1735624430000|2024-12-31 05:53:50|2031.74|2020.24|2032.45|2020.95|2032.5|2021|2031.74|2020.24|19
1735624440000|2024-12-31 05:54:00|2032.42|2020.92|2032.39|2020.89|2032.52|2021.02|2032.16|2020.66|18
1735624450000|2024-12-31 05:54:10|2032.38|2020.88|2032.32|2020.82|2032.51|2021.01|2032.17|2020.67|19
1735624460000|2024-12-31 05:54:20|2032.27|2020.77|2032.28|2020.78|2032.29|2020.79|2031.43|2019.93|20
1735624470000|2024-12-31 05:54:30|2032.21|2020.71|2031.96|2020.46|2032.78|2021.28|2031.64|2020.14|28
1735624480000|2024-12-31 05:54:40|2031.93|2020.43|2032.44|2020.94|2032.82|2021.32|2031.89|2020.39|28
1735624490000|2024-12-31 05:54:50|2032.43|2020.93|2032.59|2021.09|2032.6|2021.1|2032.22|2020.72|20
1735624500000|2024-12-31 05:55:00|2032.6|2021.1|2032.53|2021.03|2032.64|2021.14|2032.33|2020.83|18
1735624510000|2024-12-31 05:55:10|2032.43|2020.93|2032.09|2020.59|2033.5|2022|2032.09|2020.59|15
1735624520000|2024-12-31 05:55:20|2032.21|2020.71|2032.39|2020.89|2032.39|2020.89|2032.08|2020.58|20
1735624530000|2024-12-31 05:55:30|2032.62|2021.12|2034.24|2022.74|2034.67|2023.17|2032.62|2021.12|31
1735624540000|2024-12-31 05:55:40|2034.29|2022.79|2033.67|2022.17|2034.32|2022.82|2033.67|2022.17|20
1735624550000|2024-12-31 05:55:50|2033.64|2022.14|2033.75|2022.25|2034.13|2022.63|2033.31|2021.81|28
1735624560000|2024-12-31 05:56:00|2033.58|2022.08|2034.37|2022.87|2034.37|2022.87|2033|2021.5|17
1735624570000|2024-12-31 05:56:10|2034.38|2022.88|2035.4|2023.9|2035.65|2024.15|2034.38|2022.88|28
1735624580000|2024-12-31 05:56:20|2035.35|2023.85|2035.63|2024.13|2035.9|2024.4|2035.05|2023.55|25
1735624590000|2024-12-31 05:56:30|2035.64|2024.14|2035.16|2023.66|2035.64|2024.14|2034.87|2023.37|16
1735624600000|2024-12-31 05:56:40|2035.18|2023.68|2035.33|2023.83|2035.47|2023.97|2035.1|2023.6|18
1735624610000|2024-12-31 05:56:50|2035.22|2023.72|2035.07|2023.57|2035.41|2023.91|2035.04|2023.54|21
1735624620000|2024-12-31 05:57:00|2035.02|2023.52|2034.2|2022.7|2035.02|2023.52|2034.2|2022.7|21
1735624630000|2024-12-31 05:57:10|2034.13|2022.63|2033.42|2021.92|2034.13|2022.63|2033.28|2021.78|31
1735624640000|2024-12-31 05:57:20|2033.41|2021.91|2034.44|2022.94|2034.44|2022.94|2033.38|2021.88|19
1735624650000|2024-12-31 05:57:30|2034.38|2022.88|2033.79|2022.29|2034.43|2022.93|2033.79|2022.29|20
1735624660000|2024-12-31 05:57:40|2033.82|2022.32|2033.53|2022.03|2033.82|2022.32|2033.53|2022.03|15
1735624670000|2024-12-31 05:57:50|2033.48|2021.98|2033.48|2021.98|2033.48|2021.98|2033.48|2021.98|1
1735624680000|2024-12-31 05:58:00|2032.7|2021.2|2031.94|2020.44|2032.7|2021.2|2031.91|2020.41|6
1735624690000|2024-12-31 05:58:10|2032.06|2020.56|2032.45|2020.95|2032.64|2021.14|2031.94|2020.44|24
1735624700000|2024-12-31 05:58:20|2032.55|2021.05|2032.28|2020.78|2032.75|2021.25|2032.21|2020.71|24
1735624710000|2024-12-31 05:58:30|2032.23|2020.73|2032.38|2020.88|2032.42|2020.92|2032.19|2020.69|16
1735624720000|2024-12-31 05:58:40|2032.35|2020.85|2032.64|2021.14|2032.64|2021.14|2032.23|2020.73|22
1735624730000|2024-12-31 05:58:50|2032.6|2021.1|2032.18|2020.68|2033.03|2021.53|2032.18|2020.68|29
1735624740000|2024-12-31 05:59:00|2032.09|2020.59|2031.9|2020.4|2032.41|2020.91|2031.67|2020.17|29
1735624750000|2024-12-31 05:59:10|2031.91|2020.41|2032.15|2020.65|2032.2|2020.7|2031.38|2019.88|28
1735624760000|2024-12-31 05:59:20|2032.18|2020.68|2032.05|2020.55|2032.18|2020.68|2032.05|2020.55|2
1735624770000|2024-12-31 05:59:30|2032.15|2020.65|2031.3|2019.8|2032.16|2020.66|2031.24|2019.74|19
1735624780000|2024-12-31 05:59:40|2031.4|2019.9|2031.57|2020.07|2031.69|2020.19|2031.3|2019.8|22
1735624790000|2024-12-31 05:59:50|2031.56|2020.06|2031.54|2020.04|2031.56|2020.06|2031.54|2020.04|3
1735624800000|2024-12-31 06:00:00|2031.64|2020.14|2031.69|2020.19|2032.12|2020.62|2031.4|2019.9|25
1735624810000|2024-12-31 06:00:10|2031.46|2019.96|2031.65|2020.15|2032.16|2020.66|2031.4|2019.9|26
1735624820000|2024-12-31 06:00:20|2031.55|2020.05|2031.6|2020.1|2031.65|2020.15|2031.38|2019.88|19
1735624830000|2024-12-31 06:00:30|2031.47|2019.97|2030.35|2018.85|2031.48|2019.98|2029.94|2018.44|28
1735624840000|2024-12-31 06:00:40|2030.22|2018.72|2029.77|2018.27|2030.22|2018.72|2029.77|2018.27|3
1735624850000|2024-12-31 06:00:50|2029.75|2018.25|2029.75|2018.25|2029.77|2018.27|2029.75|2018.25|7
1735624870000|2024-12-31 06:01:10|2029.83|2018.33|2029.75|2018.25|2029.83|2018.33|2029.75|2018.25|12
1735624880000|2024-12-31 06:01:20|2028.84|2017.34|2027.8|2016.3|2028.84|2017.34|2027.44|2015.94|6
1735624890000|2024-12-31 06:01:30|2027.73|2016.23|2027.07|2015.57|2027.73|2016.23|2027.07|2015.57|20
1735624900000|2024-12-31 06:01:40|2026.99|2015.49|2026.35|2014.85|2026.99|2015.49|2026.02|2014.52|26
1735624910000|2024-12-31 06:01:50|2026.3|2014.8|2025.92|2014.42|2026.33|2014.83|2025.92|2014.42|32
1735624920000|2024-12-31 06:02:00|2025.62|2014.12|2025.27|2013.77|2025.62|2014.12|2024.32|2012.82|22
1735624930000|2024-12-31 06:02:10|2025.25|2013.75|2025.07|2013.57|2025.39|2013.89|2024.9|2013.4|13
1735624940000|2024-12-31 06:02:20|2025.02|2013.52|2027.16|2015.66|2027.19|2015.69|2025.02|2013.52|23
1735624950000|2024-12-31 06:02:30|2027.21|2015.71|2028.33|2016.83|2028.74|2017.24|2027.04|2015.54|29
1735624960000|2024-12-31 06:02:40|2028.44|2016.94|2028.4|2016.9|2028.64|2017.14|2028.21|2016.71|21
1735624970000|2024-12-31 06:02:50|2028.63|2017.13|2030.39|2018.89|2030.42|2018.92|2028.54|2017.04|26
1735624980000|2024-12-31 06:03:00|2030.42|2018.92|2027.99|2016.49|2030.42|2018.92|2025.87|2014.37|29
1735624990000|2024-12-31 06:03:10|2028.1|2016.6|2028.53|2017.03|2028.53|2017.03|2027.46|2015.96|23
1735625000000|2024-12-31 06:03:20|2028.52|2017.02|2028.83|2017.33|2029.17|2017.67|2028.52|2017.02|24
1735625010000|2024-12-31 06:03:30|2028.69|2017.19|2027.98|2016.48|2028.78|2017.28|2027.88|2016.38|17
1735625020000|2024-12-31 06:03:40|2027.88|2016.38|2026.89|2015.39|2028.04|2016.54|2026.66|2015.16|23
1735625030000|2024-12-31 06:03:50|2027.02|2015.52|2026.75|2015.25|2027.21|2015.71|2026.69|2015.19|17
1735625040000|2024-12-31 06:04:00|2026.8|2015.3|2026.29|2014.79|2026.89|2015.39|2025.98|2014.48|27
1735625050000|2024-12-31 06:04:10|2026.15|2014.65|2027.03|2015.53|2027.24|2015.74|2026.06|2014.56|21
1735625060000|2024-12-31 06:04:20|2026.75|2015.25|2026.55|2015.05|2026.96|2015.46|2026.4|2014.9|29
1735625070000|2024-12-31 06:04:30|2026.46|2014.96|2026.91|2015.41|2027.47|2015.97|2026.46|2014.96|24
1735625080000|2024-12-31 06:04:40|2026.89|2015.39|2026.76|2015.26|2026.9|2015.4|2026.71|2015.21|13
1735625090000|2024-12-31 06:04:50|2026.82|2015.32|2026.7|2015.2|2026.91|2015.41|2026.61|2015.11|16
1735625100000|2024-12-31 06:05:00|2026.69|2015.19|2026.89|2015.39|2027.36|2015.86|2026.64|2015.14|26
1735625110000|2024-12-31 06:05:10|2026.87|2015.37|2026.61|2015.11|2027.05|2015.55|2026.61|2015.11|12
1735625120000|2024-12-31 06:05:20|2026.66|2015.16|2026.74|2015.24|2026.92|2015.42|2026.66|2015.16|20
1735625130000|2024-12-31 06:05:30|2026.71|2015.21|2026.61|2015.11|2026.76|2015.26|2026.61|2015.11|14
1735625160000|2024-12-31 06:06:00|2026.65|2015.15|2026.61|2015.11|2026.66|2015.16|2026.61|2015.11|4
1735625170000|2024-12-31 06:06:10|2026.65|2015.15|2026.61|2015.11|2026.65|2015.15|2026.61|2015.11|3
1735625210000|2024-12-31 06:06:50|2026.66|2015.16|2027.89|2016.39|2027.89|2016.39|2026.66|2015.16|19
1735625220000|2024-12-31 06:07:00|2027.88|2016.38|2027.79|2016.29|2027.88|2016.38|2027.52|2016.02|19
1735625230000|2024-12-31 06:07:10|2027.73|2016.23|2027.83|2016.33|2027.83|2016.33|2027.59|2016.09|17
1735625240000|2024-12-31 06:07:20|2028.33|2016.83|2029.86|2018.36|2029.86|2018.36|2028.33|2016.83|13
1735625250000|2024-12-31 06:07:30|2029.94|2018.44|2030.74|2019.24|2031.35|2019.85|2029.88|2018.38|26
1735625260000|2024-12-31 06:07:40|2030.81|2019.31|2030.22|2018.72|2031.39|2019.89|2030.22|2018.72|28
1735625270000|2024-12-31 06:07:50|2030.21|2018.71|2030.24|2018.74|2030.27|2018.77|2029.56|2018.06|31
1735625280000|2024-12-31 06:08:00|2030.34|2018.84|2029.69|2018.19|2030.34|2018.84|2029.66|2018.16|23
1735625290000|2024-12-31 06:08:10|2029.66|2018.16|2031.53|2020.03|2031.53|2020.03|2029.53|2018.03|24
1735625300000|2024-12-31 06:08:20|2031.56|2020.06|2031.4|2019.9|2031.56|2020.06|2031.12|2019.62|19
1735625310000|2024-12-31 06:08:30|2031.63|2020.13|2032.1|2020.6|2032.11|2020.61|2031.5|2020|25
1735625320000|2024-12-31 06:08:40|2032.2|2020.7|2032.92|2021.42|2032.92|2021.42|2032.18|2020.68|26
1735625330000|2024-12-31 06:08:50|2032.98|2021.48|2032.27|2020.77|2032.98|2021.48|2031.53|2020.03|18
1735625340000|2024-12-31 06:09:00|2032.32|2020.82|2033.44|2021.94|2033.54|2022.04|2032.32|2020.82|23
1735625350000|2024-12-31 06:09:10|2033.38|2021.88|2033.7|2022.2|2033.8|2022.3|2033.29|2021.79|24
1735625360000|2024-12-31 06:09:20|2033.84|2022.34|2034.9|2023.4|2034.9|2023.4|2033.61|2022.11|20
1735625370000|2024-12-31 06:09:30|2034.87|2023.37|2036.17|2024.67|2036.23|2024.73|2034.84|2023.34|20
1735625380000|2024-12-31 06:09:40|2036.18|2024.68|2036.85|2025.35|2037.53|2026.03|2036.18|2024.68|25
1735625390000|2024-12-31 06:09:50|2037.01|2025.51|2037.56|2026.06|2037.56|2026.06|2036.42|2024.92|30
1735625400000|2024-12-31 06:10:00|2037.67|2026.17|2040.14|2028.64|2040.14|2028.64|2037.67|2026.17|24
1735625410000|2024-12-31 06:10:10|2040.11|2028.61|2038.12|2026.62|2042.18|2030.68|2037.43|2025.93|21
1735625420000|2024-12-31 06:10:20|2038.07|2026.57|2040.21|2028.71|2041.08|2029.58|2038.07|2026.57|23
1735625430000|2024-12-31 06:10:30|2040.06|2028.56|2044.1|2032.6|2044.49|2032.99|2040.06|2028.56|33
1735625440000|2024-12-31 06:10:40|2043.84|2032.34|2041.73|2030.23|2043.84|2032.34|2041.58|2030.08|28
1735625450000|2024-12-31 06:10:50|2042.09|2030.59|2043.15|2031.65|2043.96|2032.46|2041.83|2030.33|25
1735625460000|2024-12-31 06:11:00|2043.12|2031.62|2044.6|2033.1|2044.74|2033.24|2043.12|2031.62|35
1735625470000|2024-12-31 06:11:10|2044.46|2032.96|2042.42|2030.92|2044.46|2032.96|2041.3|2029.8|33
1735625480000|2024-12-31 06:11:20|2042.52|2031.02|2044|2032.5|2044.27|2032.77|2042.52|2031.02|16
1735625490000|2024-12-31 06:11:30|2043.57|2032.07|2042.73|2031.23|2043.83|2032.33|2042.73|2031.23|27
1735625500000|2024-12-31 06:11:40|2042.72|2031.22|2040.04|2028.54|2042.72|2031.22|2039.85|2028.35|29
1735625510000|2024-12-31 06:11:50|2040.1|2028.6|2040.16|2028.66|2040.74|2029.24|2039.85|2028.35|25
1735625520000|2024-12-31 06:12:00|2040.11|2028.61|2041.11|2029.61|2041.21|2029.71|2039.89|2028.39|21
1735625530000|2024-12-31 06:12:10|2040.43|2028.93|2041.28|2029.78|2041.75|2030.25|2040.39|2028.89|28
1735625540000|2024-12-31 06:12:20|2041.29|2029.79|2040.75|2029.25|2041.56|2030.06|2040.7|2029.2|5
1735625550000|2024-12-31 06:12:30|2040.59|2029.09|2040.45|2028.95|2040.75|2029.25|2039.94|2028.44|29
1735625560000|2024-12-31 06:12:40|2040.55|2029.05|2039.13|2027.63|2040.75|2029.25|2039.13|2027.63|24
1735625570000|2024-12-31 06:12:50|2039.32|2027.82|2038.49|2026.99|2039.34|2027.84|2038.36|2026.86|22
1735625580000|2024-12-31 06:13:00|2038.39|2026.89|2038.39|2026.89|2038.91|2027.41|2038.35|2026.85|30
1735625590000|2024-12-31 06:13:10|2038.33|2026.83|2036.44|2024.94|2038.33|2026.83|2036.44|2024.94|22
1735625600000|2024-12-31 06:13:20|2036.45|2024.95|2036.44|2024.94|2036.58|2025.08|2036.44|2024.94|8
1735625610000|2024-12-31 06:13:30|2036.33|2024.83|2034|2022.5|2036.33|2024.83|2034|2022.5|9
1735625620000|2024-12-31 06:13:40|2033.81|2022.31|2034.44|2022.94|2034.54|2023.04|2032.86|2021.36|24
1735625630000|2024-12-31 06:13:50|2034.52|2023.02|2034.03|2022.53|2034.75|2023.25|2033.82|2022.32|34
1735625640000|2024-12-31 06:14:00|2034.11|2022.61|2035.35|2023.85|2035.35|2023.85|2033.97|2022.47|32
1735625650000|2024-12-31 06:14:10|2035.45|2023.95|2034.82|2023.32|2035.45|2023.95|2034.82|2023.32|25
1735625660000|2024-12-31 06:14:20|2034.32|2022.82|2034.5|2023|2035.29|2023.79|2034.32|2022.82|18
1735625670000|2024-12-31 06:14:30|2034.6|2023.1|2034.26|2022.76|2034.75|2023.25|2033.99|2022.49|23
1735625680000|2024-12-31 06:14:40|2034.2|2022.7|2033.64|2022.14|2034.2|2022.7|2033.6|2022.1|17
1735625690000|2024-12-31 06:14:50|2033.58|2022.08|2033.44|2021.94|2033.66|2022.16|2033.44|2021.94|16
1735625700000|2024-12-31 06:15:00|2033.61|2022.11|2033.63|2022.13|2034.3|2022.8|2033.61|2022.11|10
1735625710000|2024-12-31 06:15:10|2033.64|2022.14|2030.96|2019.46|2033.64|2022.14|2030.96|2019.46|20
1735625720000|2024-12-31 06:15:20|2031.05|2019.55|2030.89|2019.39|2031.2|2019.7|2030.52|2019.02|30
1735625730000|2024-12-31 06:15:30|2030.84|2019.34|2031.84|2020.34|2031.84|2020.34|2030.6|2019.1|26
1735625740000|2024-12-31 06:15:40|2031.82|2020.32|2033.14|2021.64|2033.14|2021.64|2031.72|2020.22|25
1735625750000|2024-12-31 06:15:50|2033.15|2021.65|2031.81|2020.31|2033.18|2021.68|2031.53|2020.03|28
1735625760000|2024-12-31 06:16:00|2031.71|2020.21|2030.38|2018.88|2031.86|2020.36|2030.36|2018.86|28
1735625770000|2024-12-31 06:16:10|2030.41|2018.91|2031.25|2019.75|2031.33|2019.83|2030.41|2018.91|20
1735625780000|2024-12-31 06:16:20|2031.26|2019.76|2030.63|2019.13|2031.47|2019.97|2030.63|2019.13|24
1735625790000|2024-12-31 06:16:30|2031.1|2019.6|2031.52|2020.02|2031.65|2020.15|2031.09|2019.59|24
1735625800000|2024-12-31 06:16:40|2031.34|2019.84|2031.91|2020.41|2032.5|2021|2031.25|2019.75|25
1735625810000|2024-12-31 06:16:50|2031.89|2020.39|2032.72|2021.22|2032.82|2021.32|2031.88|2020.38|26
1735625820000|2024-12-31 06:17:00|2032.63|2021.13|2033.31|2021.81|2033.49|2021.99|2032.2|2020.7|23
1735625830000|2024-12-31 06:17:10|2033.35|2021.85|2034.58|2023.08|2034.69|2023.19|2033.35|2021.85|23
1735625840000|2024-12-31 06:17:20|2034.75|2023.25|2035.99|2024.49|2036.23|2024.73|2034.65|2023.15|20
1735625850000|2024-12-31 06:17:30|2036.04|2024.54|2036.73|2025.23|2037.25|2025.75|2036.03|2024.53|22
1735625860000|2024-12-31 06:17:40|2036.77|2025.27|2034.91|2023.41|2036.87|2025.37|2034.91|2023.41|25
1735625870000|2024-12-31 06:17:50|2034.38|2022.88|2035.06|2023.56|2035.06|2023.56|2034.01|2022.51|26
1735625880000|2024-12-31 06:18:00|2035.31|2023.81|2034.4|2022.9|2035.64|2024.14|2034.2|2022.7|27
1735625890000|2024-12-31 06:18:10|2034.78|2023.28|2034.05|2022.55|2035.51|2024.01|2034.05|2022.55|22
1735625900000|2024-12-31 06:18:20|2034.04|2022.54|2034.8|2023.3|2034.8|2023.3|2033.52|2022.02|25
1735625910000|2024-12-31 06:18:30|2034.78|2023.28|2034.13|2022.63|2034.78|2023.28|2033.83|2022.33|30
1735625920000|2024-12-31 06:18:40|2034.24|2022.74|2033.83|2022.33|2034.74|2023.24|2033.77|2022.27|23
1735625930000|2024-12-31 06:18:50|2033.77|2022.27|2034.04|2022.54|2034.27|2022.77|2033.77|2022.27|16
1735625940000|2024-12-31 06:19:00|2034.07|2022.57|2036.29|2024.79|2036.4|2024.9|2034.07|2022.57|12
1735625950000|2024-12-31 06:19:10|2036.32|2024.82|2036.26|2024.76|2036.65|2025.15|2036.06|2024.56|18
1735625960000|2024-12-31 06:19:20|2036.05|2024.55|2035.27|2023.77|2036.08|2024.58|2034.84|2023.34|25
1735625970000|2024-12-31 06:19:30|2035.19|2023.69|2034.68|2023.18|2035.38|2023.88|2034.09|2022.59|25
1735625980000|2024-12-31 06:19:40|2034.8|2023.3|2034.5|2023|2035.2|2023.7|2034.44|2022.94|25
1735625990000|2024-12-31 06:19:50|2034.61|2023.11|2035.52|2024.02|2035.52|2024.02|2034.51|2023.01|29
1735626000000|2024-12-31 06:20:00|2035.6|2024.1|2036.55|2025.05|2037.04|2025.54|2035.6|2024.1|26
1735626010000|2024-12-31 06:20:10|2036.82|2025.32|2038.42|2026.92|2038.68|2027.18|2036.11|2024.61|31
1735626020000|2024-12-31 06:20:20|2038.45|2026.95|2039.11|2027.61|2039.11|2027.61|2038.09|2026.59|24
1735626030000|2024-12-31 06:20:30|2039.02|2027.52|2041.16|2029.66|2041.16|2029.66|2039.02|2027.52|27
1735626040000|2024-12-31 06:20:40|2041.19|2029.69|2041.14|2029.64|2041.5|2030|2040.74|2029.24|20
1735626050000|2024-12-31 06:20:50|2041.04|2029.54|2039.5|2028|2041.14|2029.64|2039.39|2027.89|27
1735626060000|2024-12-31 06:21:00|2039.55|2028.05|2040.41|2028.91|2040.7|2029.2|2039.34|2027.84|23
1735626070000|2024-12-31 06:21:10|2040.37|2028.87|2041.09|2029.59|2041.37|2029.87|2040.26|2028.76|26
1735626080000|2024-12-31 06:21:20|2041.19|2029.69|2041.31|2029.81|2041.43|2029.93|2040.93|2029.43|22
1735626090000|2024-12-31 06:21:30|2041.34|2029.84|2040.97|2029.47|2041.41|2029.91|2040.8|2029.3|22
1735626100000|2024-12-31 06:21:40|2040.87|2029.37|2039.28|2027.78|2040.99|2029.49|2039.28|2027.78|22
1735626110000|2024-12-31 06:21:50|2039.1|2027.6|2038.03|2026.53|2039.11|2027.61|2037.83|2026.33|25
1735626120000|2024-12-31 06:22:00|2038.14|2026.64|2038.45|2026.95|2038.45|2026.95|2037.48|2025.98|26
1735626130000|2024-12-31 06:22:10|2038.56|2027.06|2038.89|2027.39|2039.39|2027.89|2038.38|2026.88|22
1735626140000|2024-12-31 06:22:20|2038.9|2027.4|2039.98|2028.48|2039.98|2028.48|2038.1|2026.6|27
1735626150000|2024-12-31 06:22:30|2040.08|2028.58|2039.67|2028.17|2040.21|2028.71|2039.19|2027.69|19
1735626160000|2024-12-31 06:22:40|2039.26|2027.76|2038.85|2027.35|2039.46|2027.96|2038.85|2027.35|18
1735626170000|2024-12-31 06:22:50|2038.88|2027.38|2037.22|2025.72|2038.88|2027.38|2037.19|2025.69|28
1735626180000|2024-12-31 06:23:00|2037.15|2025.65|2037.51|2026.01|2038.12|2026.62|2037.15|2025.65|24
1735626190000|2024-12-31 06:23:10|2037.5|2026|2036.82|2025.32|2037.5|2026|2036.82|2025.32|21
1735626200000|2024-12-31 06:23:20|2036.86|2025.36|2035.04|2023.54|2037.23|2025.73|2035.04|2023.54|24
1735626210000|2024-12-31 06:23:30|2034.66|2023.16|2034.23|2022.73|2034.72|2023.22|2034.07|2022.57|25
1735626220000|2024-12-31 06:23:40|2034.22|2022.72|2035.23|2023.73|2035.25|2023.75|2034.22|2022.72|21
1735626230000|2024-12-31 06:23:50|2035.28|2023.78|2035.45|2023.95|2035.7|2024.2|2035.28|2023.78|32
1735626240000|2024-12-31 06:24:00|2035.48|2023.98|2034.49|2022.99|2035.72|2024.22|2034.49|2022.99|24
1735626250000|2024-12-31 06:24:10|2034.66|2023.16|2034.52|2023.02|2035.58|2024.08|2034.51|2023.01|30
1735626260000|2024-12-31 06:24:20|2034.58|2023.08|2034.83|2023.33|2035.06|2023.56|2034.58|2023.08|17
1735626270000|2024-12-31 06:24:30|2035.14|2023.64|2036.09|2024.59|2036.09|2024.59|2035.08|2023.58|21
1735626280000|2024-12-31 06:24:40|2035.97|2024.47|2034.11|2022.61|2035.97|2024.47|2034.09|2022.59|28
1735626290000|2024-12-31 06:24:50|2034.12|2022.62|2034.1|2022.6|2034.25|2022.75|2034.01|2022.51|23
1735626300000|2024-12-31 06:25:00|2034.01|2022.51|2034.7|2023.2|2034.7|2023.2|2034.01|2022.51|16
1735626310000|2024-12-31 06:25:10|2034.34|2022.84|2034.01|2022.51|2034.34|2022.84|2034.01|2022.51|3
1735626330000|2024-12-31 06:25:30|2034.2|2022.7|2034.31|2022.81|2034.77|2023.27|2034.2|2022.7|16
1735626340000|2024-12-31 06:25:40|2034.4|2022.9|2034.99|2023.49|2034.99|2023.49|2034.34|2022.84|16
1735626350000|2024-12-31 06:25:50|2034.86|2023.36|2035.44|2023.94|2035.65|2024.15|2034.76|2023.26|29
1735626360000|2024-12-31 06:26:00|2035.62|2024.12|2035.69|2024.19|2036.24|2024.74|2035.62|2024.12|28
1735626370000|2024-12-31 06:26:10|2035.76|2024.26|2034.92|2023.42|2035.94|2024.44|2034.59|2023.09|27
1735626380000|2024-12-31 06:26:20|2034.98|2023.48|2034.42|2022.92|2035.83|2024.33|2034.32|2022.82|24
1735626390000|2024-12-31 06:26:30|2034.43|2022.93|2034.43|2022.93|2034.9|2023.4|2034.32|2022.82|22
1735626400000|2024-12-31 06:26:40|2034.44|2022.94|2034.5|2023|2034.81|2023.31|2034.43|2022.93|23
1735626410000|2024-12-31 06:26:50|2034.53|2023.03|2034.2|2022.7|2034.55|2023.05|2034.14|2022.64|15
1735626420000|2024-12-31 06:27:00|2034.21|2022.71|2034.81|2023.31|2035.31|2023.81|2034.21|2022.71|23
1735626430000|2024-12-31 06:27:10|2034.8|2023.3|2034.48|2022.98|2034.8|2023.3|2034.31|2022.81|14
1735626440000|2024-12-31 06:27:20|2034.64|2023.14|2034.05|2022.55|2034.64|2023.14|2034.04|2022.54|15
1735626450000|2024-12-31 06:27:30|2034.07|2022.57|2034.13|2022.63|2034.16|2022.66|2034.05|2022.55|23
1735626460000|2024-12-31 06:27:40|2034.34|2022.84|2037.39|2025.89|2037.75|2026.25|2034.34|2022.84|22
1735626470000|2024-12-31 06:27:50|2037.54|2026.04|2037.55|2026.05|2037.55|2026.05|2037.48|2025.98|8
1735626480000|2024-12-31 06:28:00|2038.12|2026.62|2038.24|2026.74|2038.33|2026.83|2038.12|2026.62|13
1735626490000|2024-12-31 06:28:10|2038.25|2026.75|2038.96|2027.46|2038.96|2027.46|2038.23|2026.73|16
1735626500000|2024-12-31 06:28:20|2039.08|2027.58|2039.2|2027.7|2039.34|2027.84|2039.08|2027.58|8
1735626520000|2024-12-31 06:28:40|2037.19|2025.69|2037.15|2025.65|2037.27|2025.77|2037.15|2025.65|18
1735626540000|2024-12-31 06:29:00|2036.64|2025.14|2037.22|2025.72|2037.22|2025.72|2036.24|2024.74|16
1735626550000|2024-12-31 06:29:10|2037.28|2025.78|2037.27|2025.77|2037.28|2025.78|2037.21|2025.71|12
1735626560000|2024-12-31 06:29:20|2037.21|2025.71|2037.6|2026.1|2037.6|2026.1|2037.21|2025.71|13
1735626570000|2024-12-31 06:29:30|2037.87|2026.37|2038.06|2026.56|2038.18|2026.68|2037.87|2026.37|16
1735626580000|2024-12-31 06:29:40|2038.12|2026.62|2038.51|2027.01|2038.51|2027.01|2038.02|2026.52|14
1735626590000|2024-12-31 06:29:50|2038.5|2027|2038.22|2026.72|2038.5|2027|2038.22|2026.72|7
1735626610000|2024-12-31 06:30:10|2038.33|2026.83|2038.97|2027.47|2038.97|2027.47|2038.33|2026.83|16
1735626620000|2024-12-31 06:30:20|2038.85|2027.35|2038.79|2027.29|2038.85|2027.35|2038.79|2027.29|5
1735626660000|2024-12-31 06:31:00|2038.81|2027.31|2039.27|2027.77|2039.33|2027.83|2038.81|2027.31|12
1735626670000|2024-12-31 06:31:10|2039.23|2027.73|2039.18|2027.68|2039.23|2027.73|2039.18|2027.68|2
1735626680000|2024-12-31 06:31:20|2039|2027.5|2038.81|2027.31|2039|2027.5|2038.81|2027.31|2
1735626700000|2024-12-31 06:31:40|2038.84|2027.34|2039.66|2028.16|2039.76|2028.26|2038.84|2027.34|17
1735626710000|2024-12-31 06:31:50|2039.69|2028.19|2040|2028.5|2040.11|2028.61|2039.69|2028.19|21
1735626720000|2024-12-31 06:32:00|2040.09|2028.59|2040.2|2028.7|2040.57|2029.07|2040.09|2028.59|14
1735626730000|2024-12-31 06:32:10|2039.75|2028.25|2039.31|2027.81|2039.75|2028.25|2039.31|2027.81|5
1735626750000|2024-12-31 06:32:30|2039.38|2027.88|2040.13|2028.63|2040.15|2028.65|2039.38|2027.88|21
1735626760000|2024-12-31 06:32:40|2040.1|2028.6|2040.41|2028.91|2040.62|2029.12|2040.1|2028.6|22
1735626790000|2024-12-31 06:33:10|2039.78|2028.28|2039.15|2027.65|2039.78|2028.28|2039.15|2027.65|3
1735626800000|2024-12-31 06:33:20|2038.99|2027.49|2038.83|2027.33|2038.99|2027.49|2038.83|2027.33|2
1735626820000|2024-12-31 06:33:40|2038.81|2027.31|2038.33|2026.83|2038.81|2027.31|2038.33|2026.83|4
1735626830000|2024-12-31 06:33:50|2037.43|2025.93|2036.75|2025.25|2037.43|2025.93|2035.34|2023.84|16
1735626840000|2024-12-31 06:34:00|2036.26|2024.76|2036.82|2025.32|2036.82|2025.32|2035.97|2024.47|19
1735626850000|2024-12-31 06:34:10|2037.3|2025.8|2037.92|2026.42|2037.92|2026.42|2037.3|2025.8|16
1735626860000|2024-12-31 06:34:20|2038.4|2026.9|2039.69|2028.19|2039.7|2028.2|2038.4|2026.9|19
1735626870000|2024-12-31 06:34:30|2039.7|2028.2|2037.95|2026.45|2039.73|2028.23|2037.94|2026.44|21
1735626880000|2024-12-31 06:34:40|2037.94|2026.44|2037.61|2026.11|2038.04|2026.54|2037.17|2025.67|26
1735626890000|2024-12-31 06:34:50|2037|2025.5|2036.82|2025.32|2037|2025.5|2036.42|2024.92|26
1735626900000|2024-12-31 06:35:00|2036.81|2025.31|2036.82|2025.32|2037.23|2025.73|2036.8|2025.3|21
1735626910000|2024-12-31 06:35:10|2036.87|2025.37|2037.24|2025.74|2037.63|2026.13|2036.87|2025.37|22
1735626920000|2024-12-31 06:35:20|2037.23|2025.73|2036.95|2025.45|2037.23|2025.73|2036.95|2025.45|4
1735626930000|2024-12-31 06:35:30|2037.02|2025.52|2036.95|2025.45|2037.21|2025.71|2036.95|2025.45|5
1735626950000|2024-12-31 06:35:50|2037.18|2025.68|2038.71|2027.21|2038.75|2027.25|2037.18|2025.68|13
1735626960000|2024-12-31 06:36:00|2038.66|2027.16|2038.64|2027.14|2038.68|2027.18|2038.15|2026.65|22
1735626970000|2024-12-31 06:36:10|2038.61|2027.11|2036.55|2025.05|2038.67|2027.17|2036.55|2025.05|12
1735626980000|2024-12-31 06:36:20|2035.53|2024.03|2035.52|2024.02|2035.53|2024.03|2034.72|2023.22|8
1735626990000|2024-12-31 06:36:30|2035.53|2024.03|2035.62|2024.12|2035.62|2024.12|2035.53|2024.03|8
1735627000000|2024-12-31 06:36:40|2036.48|2024.98|2037.32|2025.82|2037.33|2025.83|2036.48|2024.98|9
1735627010000|2024-12-31 06:36:50|2036.71|2025.21|2035.99|2024.49|2036.71|2025.21|2035.99|2024.49|9
1735627020000|2024-12-31 06:37:00|2036.04|2024.54|2035.04|2023.54|2036.55|2025.05|2034.91|2023.41|13
1735627030000|2024-12-31 06:37:10|2035.09|2023.59|2034.81|2023.31|2035.13|2023.63|2034.79|2023.29|18
1735627040000|2024-12-31 06:37:20|2034.79|2023.29|2035.34|2023.84|2035.37|2023.87|2034.79|2023.29|18
1735627050000|2024-12-31 06:37:30|2035.5|2024|2036.12|2024.62|2036.25|2024.75|2035.33|2023.83|28
1735627060000|2024-12-31 06:37:40|2036.13|2024.63|2035.94|2024.44|2036.13|2024.63|2035.94|2024.44|6
1735627080000|2024-12-31 06:38:00|2036.01|2024.51|2036.42|2024.92|2036.62|2025.12|2036.01|2024.51|9
1735627150000|2024-12-31 06:39:10|2034.92|2023.42|2033.61|2022.11|2034.92|2023.42|2033.61|2022.11|6
1735627180000|2024-12-31 06:39:40|2033.62|2022.12|2033.63|2022.13|2033.63|2022.13|2033.62|2022.12|2
1735627210000|2024-12-31 06:40:10|2033.62|2022.12|2029.76|2018.26|2033.62|2022.12|2029.75|2018.25|19
1735627220000|2024-12-31 06:40:20|2030.27|2018.77|2030.94|2019.44|2031.71|2020.21|2030.27|2018.77|18
1735627230000|2024-12-31 06:40:30|2030.95|2019.45|2029.62|2018.12|2030.95|2019.45|2029.62|2018.12|17
1735627240000|2024-12-31 06:40:40|2029.63|2018.13|2027.08|2015.58|2029.63|2018.13|2027.08|2015.58|24
1735627250000|2024-12-31 06:40:50|2027.02|2015.52|2028.22|2016.72|2028.25|2016.75|2026.92|2015.42|19
1735627260000|2024-12-31 06:41:00|2028.2|2016.7|2026.68|2015.18|2028.2|2016.7|2026.68|2015.18|15
1735627270000|2024-12-31 06:41:10|2026.73|2015.23|2027.15|2015.65|2027.24|2015.74|2026.71|2015.21|17
1735627280000|2024-12-31 06:41:20|2027.73|2016.23|2028.36|2016.86|2028.36|2016.86|2027.72|2016.22|22
1735627290000|2024-12-31 06:41:30|2028.31|2016.81|2028.37|2016.87|2028.42|2016.92|2027.75|2016.25|23
1735627300000|2024-12-31 06:41:40|2028.4|2016.9|2027.25|2015.75|2028.41|2016.91|2027.25|2015.75|14
1735627310000|2024-12-31 06:41:50|2027.29|2015.79|2026.65|2015.15|2027.39|2015.89|2026.57|2015.07|12
1735627320000|2024-12-31 06:42:00|2026.71|2015.21|2026.57|2015.07|2026.71|2015.21|2026.57|2015.07|9
1735627360000|2024-12-31 06:42:40|2026.84|2015.34|2027.57|2016.07|2027.66|2016.16|2026.84|2015.34|9
1735627370000|2024-12-31 06:42:50|2027.62|2016.12|2029.67|2018.17|2029.85|2018.35|2027.62|2016.12|23
1735627380000|2024-12-31 06:43:00|2029.55|2018.05|2031.65|2020.15|2031.65|2020.15|2029.55|2018.05|25
1735627390000|2024-12-31 06:43:10|2031.64|2020.14|2031.59|2020.09|2031.64|2020.14|2031.13|2019.63|20
1735627400000|2024-12-31 06:43:20|2031.6|2020.1|2032.92|2021.42|2033.3|2021.8|2031.6|2020.1|18
1735627410000|2024-12-31 06:43:30|2032.64|2021.14|2033.3|2021.8|2033.52|2022.02|2032.63|2021.13|22
1735627420000|2024-12-31 06:43:40|2033.37|2021.87|2032.72|2021.22|2033.46|2021.96|2032.51|2021.01|30
1735627430000|2024-12-31 06:43:50|2032.62|2021.12|2033|2021.5|2033.19|2021.69|2031.76|2020.26|29
1735627440000|2024-12-31 06:44:00|2033.01|2021.51|2033.63|2022.13|2033.63|2022.13|2032.81|2021.31|23
1735627460000|2024-12-31 06:44:20|2033.45|2021.95|2033.25|2021.75|2033.54|2022.04|2033.16|2021.66|8
1735627470000|2024-12-31 06:44:30|2033.3|2021.8|2032.49|2020.99|2033.3|2021.8|2032.21|2020.71|19
1735627480000|2024-12-31 06:44:40|2032.63|2021.13|2032.76|2021.26|2032.78|2021.28|2032.55|2021.05|18
1735627490000|2024-12-31 06:44:50|2032.75|2021.25|2032.8|2021.3|2032.88|2021.38|2032.58|2021.08|9
1735627500000|2024-12-31 06:45:00|2032.75|2021.25|2032.42|2020.92|2033.58|2022.08|2032.42|2020.92|20
1735627510000|2024-12-31 06:45:10|2032.26|2020.76|2032.09|2020.59|2032.88|2021.38|2032.09|2020.59|25
1735627520000|2024-12-31 06:45:20|2032.07|2020.57|2030.95|2019.45|2032.07|2020.57|2030.48|2018.98|19
1735627530000|2024-12-31 06:45:30|2030.87|2019.37|2030.38|2018.88|2030.87|2019.37|2030.38|2018.88|20
1735627540000|2024-12-31 06:45:40|2030.3|2018.8|2030.91|2019.41|2030.91|2019.41|2030.3|2018.8|21
1735627550000|2024-12-31 06:45:50|2030.96|2019.46|2032.88|2021.38|2032.88|2021.38|2030.96|2019.46|30
1735627560000|2024-12-31 06:46:00|2032.92|2021.42|2033.21|2021.71|2033.63|2022.13|2032.92|2021.42|28
1735627570000|2024-12-31 06:46:10|2033.11|2021.61|2033.35|2021.85|2033.35|2021.85|2032.3|2020.8|18
1735627580000|2024-12-31 06:46:20|2033.4|2021.9|2033.63|2022.13|2033.63|2022.13|2033.31|2021.81|12
1735627590000|2024-12-31 06:46:30|2034.42|2022.92|2036.71|2025.21|2036.71|2025.21|2034.42|2022.92|26
1735627600000|2024-12-31 06:46:40|2036.74|2025.24|2038.14|2026.64|2038.33|2026.83|2036.52|2025.02|23
1735627610000|2024-12-31 06:46:50|2038.16|2026.66|2038.02|2026.52|2038.42|2026.92|2037.99|2026.49|17
1735627620000|2024-12-31 06:47:00|2038.13|2026.63|2039.74|2028.24|2039.84|2028.34|2038.13|2026.63|25
1735627630000|2024-12-31 06:47:10|2039.84|2028.34|2039.52|2028.02|2039.88|2028.38|2039.38|2027.88|20
1735627640000|2024-12-31 06:47:20|2039.49|2027.99|2039.65|2028.15|2039.65|2028.15|2039.38|2027.88|14
1735627650000|2024-12-31 06:47:30|2039.89|2028.39|2039.61|2028.11|2039.92|2028.42|2039.53|2028.03|19
1735627660000|2024-12-31 06:47:40|2039.66|2028.16|2039.53|2028.03|2039.84|2028.34|2039.53|2028.03|9
1735627690000|2024-12-31 06:48:10|2038.41|2026.91|2037.3|2025.8|2038.41|2026.91|2036.67|2025.17|16
1735627700000|2024-12-31 06:48:20|2037.32|2025.82|2038.43|2026.93|2038.52|2027.02|2037.32|2025.82|12
1735627710000|2024-12-31 06:48:30|2038.42|2026.92|2037.06|2025.56|2038.5|2027|2036.95|2025.45|24
1735627720000|2024-12-31 06:48:40|2037.1|2025.6|2035.98|2024.48|2037.17|2025.67|2035.98|2024.48|24
1735627730000|2024-12-31 06:48:50|2035.97|2024.47|2036.14|2024.64|2036.32|2024.82|2035.61|2024.11|25
1735627740000|2024-12-31 06:49:00|2036.04|2024.54|2037.94|2026.44|2038.16|2026.66|2036.04|2024.54|21
1735627750000|2024-12-31 06:49:10|2037.93|2026.43|2038.14|2026.64|2038.22|2026.72|2037.62|2026.12|23
1735627760000|2024-12-31 06:49:20|2038.05|2026.55|2036.66|2025.16|2038.32|2026.82|2036.66|2025.16|22
1735627770000|2024-12-31 06:49:30|2036.76|2025.26|2036.38|2024.88|2036.76|2025.26|2036.04|2024.54|26
1735627780000|2024-12-31 06:49:40|2036.48|2024.98|2038.16|2026.66|2038.16|2026.66|2036.48|2024.98|26
1735627790000|2024-12-31 06:49:50|2038.15|2026.65|2036.76|2025.26|2038.15|2026.65|2036.76|2025.26|16
1735627800000|2024-12-31 06:50:00|2036.65|2025.15|2036.2|2024.7|2036.65|2025.15|2035.5|2024|31
1735627810000|2024-12-31 06:50:10|2036.13|2024.63|2035.88|2024.38|2037.06|2025.56|2035.86|2024.36|30
1735627820000|2024-12-31 06:50:20|2035.89|2024.39|2034.16|2022.66|2035.89|2024.39|2034.16|2022.66|30
1735627830000|2024-12-31 06:50:30|2034.19|2022.69|2034.52|2023.02|2034.9|2023.4|2034.11|2022.61|26
1735627840000|2024-12-31 06:50:40|2034.54|2023.04|2035.77|2024.27|2036.07|2024.57|2034.37|2022.87|27
1735627850000|2024-12-31 06:50:50|2035.84|2024.34|2036.3|2024.8|2037.1|2025.6|2035.84|2024.34|25
1735627860000|2024-12-31 06:51:00|2036.44|2024.94|2036.04|2024.54|2036.83|2025.33|2035.81|2024.31|31
1735627870000|2024-12-31 06:51:10|2036.15|2024.65|2036.68|2025.18|2036.73|2025.23|2035.8|2024.3|18
1735627880000|2024-12-31 06:51:20|2036.73|2025.23|2037.03|2025.53|2037.03|2025.53|2036.04|2024.54|23
1735627890000|2024-12-31 06:51:30|2036.98|2025.48|2036.07|2024.57|2037.12|2025.62|2035.97|2024.47|19
1735627900000|2024-12-31 06:51:40|2036.17|2024.67|2034.97|2023.47|2036.17|2024.67|2034.79|2023.29|26
1735627910000|2024-12-31 06:51:50|2034.9|2023.4|2035.63|2024.13|2035.91|2024.41|2034.9|2023.4|16
1735627920000|2024-12-31 06:52:00|2035.62|2024.12|2035.28|2023.78|2035.88|2024.38|2035.28|2023.78|16
1735627950000|2024-12-31 06:52:30|2035.29|2023.79|2035.31|2023.81|2035.64|2024.14|2035.28|2023.78|19
1735627960000|2024-12-31 06:52:40|2035.28|2023.78|2035.28|2023.78|2035.28|2023.78|2035.28|2023.78|1
1735627970000|2024-12-31 06:52:50|2035.31|2023.81|2035.3|2023.8|2035.31|2023.81|2035.28|2023.78|4
1735627980000|2024-12-31 06:53:00|2035.41|2023.91|2036.33|2024.83|2036.68|2025.18|2035.41|2023.91|31
1735627990000|2024-12-31 06:53:10|2036.47|2024.97|2036.75|2025.25|2036.75|2025.25|2036.42|2024.92|10
1735628000000|2024-12-31 06:53:20|2037.93|2026.43|2038.17|2026.67|2038.81|2027.31|2037.88|2026.38|22
1735628010000|2024-12-31 06:53:30|2038.37|2026.87|2037.75|2026.25|2038.39|2026.89|2037.04|2025.54|23
1735628020000|2024-12-31 06:53:40|2037.76|2026.26|2037.76|2026.26|2037.91|2026.41|2037.17|2025.67|19
1735628030000|2024-12-31 06:53:50|2037.78|2026.28|2036.94|2025.44|2037.78|2026.28|2036.68|2025.18|18
1735628040000|2024-12-31 06:54:00|2037.04|2025.54|2037.76|2026.26|2037.84|2026.34|2037|2025.5|19
1735628050000|2024-12-31 06:54:10|2037.86|2026.36|2037.38|2025.88|2037.93|2026.43|2037.27|2025.77|23
1735628060000|2024-12-31 06:54:20|2036.91|2025.41|2037.8|2026.3|2037.8|2026.3|2036.8|2025.3|23
1735628070000|2024-12-31 06:54:30|2037.75|2026.25|2037.96|2026.46|2037.96|2026.46|2037.59|2026.09|21
1735628080000|2024-12-31 06:54:40|2037.98|2026.48|2038.93|2027.43|2039.09|2027.59|2037.89|2026.39|20
1735628090000|2024-12-31 06:54:50|2038.7|2027.2|2038.25|2026.75|2039|2027.5|2038.25|2026.75|24
1735628100000|2024-12-31 06:55:00|2038.35|2026.85|2038.79|2027.29|2039.03|2027.53|2037.76|2026.26|16
1735628110000|2024-12-31 06:55:10|2038.8|2027.3|2039.38|2027.88|2039.75|2028.25|2038.8|2027.3|17
1735628120000|2024-12-31 06:55:20|2039.4|2027.9|2039.73|2028.23|2039.87|2028.37|2039.4|2027.9|21
1735628130000|2024-12-31 06:55:30|2039.78|2028.28|2038.67|2027.17|2039.87|2028.37|2038.67|2027.17|19
1735628140000|2024-12-31 06:55:40|2038.65|2027.15|2038.58|2027.08|2038.85|2027.35|2038.45|2026.95|21
1735628150000|2024-12-31 06:55:50|2038.59|2027.09|2037.6|2026.1|2038.71|2027.21|2037.57|2026.07|17
1735628160000|2024-12-31 06:56:00|2037.83|2026.33|2037.43|2025.93|2038.2|2026.7|2036.84|2025.34|25
1735628170000|2024-12-31 06:56:10|2037.46|2025.96|2037.54|2026.04|2037.55|2026.05|2037.23|2025.73|12
1735628180000|2024-12-31 06:56:20|2037.47|2025.97|2037.99|2026.49|2037.99|2026.49|2037.04|2025.54|24
1735628190000|2024-12-31 06:56:30|2037.92|2026.42|2036.93|2025.43|2038.11|2026.61|2036.93|2025.43|24
1735628200000|2024-12-31 06:56:40|2037.05|2025.55|2035.9|2024.4|2037.05|2025.55|2035.9|2024.4|25
1735628210000|2024-12-31 06:56:50|2035.6|2024.1|2035.77|2024.27|2035.9|2024.4|2035.55|2024.05|18
1735628220000|2024-12-31 06:57:00|2035.67|2024.17|2035.28|2023.78|2035.67|2024.17|2035.28|2023.78|5
1735628230000|2024-12-31 06:57:10|2034.16|2022.66|2032.66|2021.16|2034.16|2022.66|2032.66|2021.16|17
1735628240000|2024-12-31 06:57:20|2032.35|2020.85|2033.17|2021.67|2033.23|2021.73|2032.02|2020.52|23
1735628250000|2024-12-31 06:57:30|2033.37|2021.87|2033.81|2022.31|2034.62|2023.12|2033.37|2021.87|20
1735628260000|2024-12-31 06:57:40|2033.82|2022.32|2033.81|2022.31|2033.95|2022.45|2033.63|2022.13|19
1735628270000|2024-12-31 06:57:50|2033.82|2022.32|2034.48|2022.98|2034.48|2022.98|2033.82|2022.32|21
1735628280000|2024-12-31 06:58:00|2034.06|2022.56|2033.96|2022.46|2034.25|2022.75|2033.73|2022.23|14
1735628290000|2024-12-31 06:58:10|2033.98|2022.48|2034.35|2022.85|2034.35|2022.85|2033.67|2022.17|25
1735628300000|2024-12-31 06:58:20|2034.34|2022.84|2033.95|2022.45|2034.47|2022.97|2033.87|2022.37|22
1735628310000|2024-12-31 06:58:30|2033.85|2022.35|2033.89|2022.39|2034.09|2022.59|2033.85|2022.35|19
1735628320000|2024-12-31 06:58:40|2033.93|2022.43|2034.41|2022.91|2034.97|2023.47|2033.93|2022.43|15
1735628330000|2024-12-31 06:58:50|2034.14|2022.64|2033.94|2022.44|2034.14|2022.64|2033.94|2022.44|16
1735628340000|2024-12-31 06:59:00|2034.15|2022.65|2035.21|2023.71|2035.21|2023.71|2033.94|2022.44|14
1735628350000|2024-12-31 06:59:10|2035.31|2023.81|2035.91|2024.41|2035.91|2024.41|2034.94|2023.44|23
1735628360000|2024-12-31 06:59:20|2036.01|2024.51|2035.88|2024.38|2036.43|2024.93|2035.88|2024.38|24
1735628370000|2024-12-31 06:59:30|2035.66|2024.16|2036.89|2025.39|2036.9|2025.4|2035.66|2024.16|21
1735628380000|2024-12-31 06:59:40|2036.98|2025.48|2036.31|2024.81|2036.98|2025.48|2036.01|2024.51|30
1735628390000|2024-12-31 06:59:50|2036.42|2024.92|2035.91|2024.41|2036.5|2025|2035.53|2024.03|23
1735628400000|2024-12-31 07:00:00|2035.94|2024.44|2035.93|2024.43|2036.52|2025.02|2035.93|2024.43|19
1735628410000|2024-12-31 07:00:10|2036.03|2024.53|2036.92|2025.42|2036.97|2025.47|2035.96|2024.46|24
1735628420000|2024-12-31 07:00:20|2036.97|2025.47|2036.63|2025.13|2038.26|2026.76|2036.48|2024.98|30
1735628430000|2024-12-31 07:00:30|2036.65|2025.15|2035.24|2023.74|2036.7|2025.2|2035.21|2023.71|23
1735628440000|2024-12-31 07:00:40|2035.23|2023.73|2035.09|2023.59|2035.91|2024.41|2035.09|2023.59|17
1735628450000|2024-12-31 07:00:50|2034.79|2023.29|2034.36|2022.86|2034.79|2023.29|2034.32|2022.82|17
1735628460000|2024-12-31 07:01:00|2034.47|2022.97|2036.05|2024.55|2036.05|2024.55|2034.47|2022.97|16
1735628480000|2024-12-31 07:01:20|2036.81|2025.31|2037.67|2026.17|2038.34|2026.84|2036.81|2025.31|12
1735628490000|2024-12-31 07:01:30|2037.69|2026.19|2038.66|2027.16|2038.77|2027.27|2037.67|2026.17|31
1735628500000|2024-12-31 07:01:40|2038.68|2027.18|2039.51|2028.01|2039.51|2028.01|2038.59|2027.09|23
1735628510000|2024-12-31 07:01:50|2039.55|2028.05|2039.49|2027.99|2039.57|2028.07|2039.31|2027.81|22
1735628520000|2024-12-31 07:02:00|2039.52|2028.02|2039.1|2027.6|2039.57|2028.07|2038.92|2027.42|12
1735628530000|2024-12-31 07:02:10|2039.13|2027.63|2039.24|2027.74|2039.57|2028.07|2039.13|2027.63|9
1735628540000|2024-12-31 07:02:20|2039.14|2027.64|2039.57|2028.07|2039.57|2028.07|2039.14|2027.64|10
1735628550000|2024-12-31 07:02:30|2040.7|2029.2|2042.6|2031.1|2042.7|2031.2|2040.7|2029.2|19
1735628560000|2024-12-31 07:02:40|2042.7|2031.2|2041.68|2030.18|2042.72|2031.22|2041.62|2030.12|31
1735628570000|2024-12-31 07:02:50|2041.66|2030.16|2040.81|2029.31|2041.84|2030.34|2040.74|2029.24|29
1735628580000|2024-12-31 07:03:00|2040.91|2029.41|2040.91|2029.41|2041.03|2029.53|2040.54|2029.04|27
1735628590000|2024-12-31 07:03:10|2040.95|2029.45|2040.7|2029.2|2041.52|2030.02|2040.49|2028.99|31
1735628600000|2024-12-31 07:03:20|2040.63|2029.13|2040.65|2029.15|2040.93|2029.43|2040.05|2028.55|20
1735628610000|2024-12-31 07:03:30|2040.75|2029.25|2042.32|2030.82|2042.32|2030.82|2040.65|2029.15|26
1735628620000|2024-12-31 07:03:40|2042.42|2030.92|2042.75|2031.25|2042.81|2031.31|2042.24|2030.74|24
1735628630000|2024-12-31 07:03:50|2042.82|2031.32|2042.87|2031.37|2042.94|2031.44|2042.6|2031.1|33
1735628640000|2024-12-31 07:04:00|2042.88|2031.38|2042.51|2031.01|2043.01|2031.51|2042.4|2030.9|28
1735628650000|2024-12-31 07:04:10|2042.41|2030.91|2042.41|2030.91|2043.27|2031.77|2042.36|2030.86|26
1735628660000|2024-12-31 07:04:20|2042.26|2030.76|2042|2030.5|2042.74|2031.24|2041.85|2030.35|30
1735628670000|2024-12-31 07:04:30|2041.95|2030.45|2040.42|2028.92|2041.95|2030.45|2040.37|2028.87|19
1735628680000|2024-12-31 07:04:40|2040.65|2029.15|2040.97|2029.47|2041.49|2029.99|2040.49|2028.99|30
1735628690000|2024-12-31 07:04:50|2040.94|2029.44|2041.3|2029.8|2041.63|2030.13|2040.94|2029.44|23
1735628700000|2024-12-31 07:05:00|2041.2|2029.7|2039.96|2028.46|2041.46|2029.96|2039.84|2028.34|23
1735628710000|2024-12-31 07:05:10|2039.93|2028.43|2039.59|2028.09|2039.93|2028.43|2039.24|2027.74|18
1735628720000|2024-12-31 07:05:20|2039.62|2028.12|2040.37|2028.87|2040.69|2029.19|2039.62|2028.12|24
1735628730000|2024-12-31 07:05:30|2040.28|2028.78|2040.16|2028.66|2040.3|2028.8|2039.82|2028.32|20
1735628740000|2024-12-31 07:05:40|2040.06|2028.56|2039.83|2028.33|2040.09|2028.59|2039.6|2028.1|26
1735628750000|2024-12-31 07:05:50|2039.29|2027.79|2038.9|2027.4|2039.57|2028.07|2038.6|2027.1|26
1735628760000|2024-12-31 07:06:00|2038.89|2027.39|2038.54|2027.04|2039.36|2027.86|2038.54|2027.04|25
1735628770000|2024-12-31 07:06:10|2038.48|2026.98|2037.53|2026.03|2038.61|2027.11|2037.51|2026.01|21
1735628780000|2024-12-31 07:06:20|2037.51|2026.01|2037.58|2026.08|2037.84|2026.34|2037.1|2025.6|17
1735628790000|2024-12-31 07:06:30|2037.57|2026.07|2037.9|2026.4|2037.9|2026.4|2037.39|2025.89|23
1735628800000|2024-12-31 07:06:40|2038.29|2026.79|2038.76|2027.26|2039.92|2028.42|2038.29|2026.79|25
1735628810000|2024-12-31 07:06:50|2038.81|2027.31|2037.94|2026.44|2038.94|2027.44|2037.72|2026.22|23
1735628820000|2024-12-31 07:07:00|2037.93|2026.43|2037.64|2026.14|2037.93|2026.43|2036.78|2025.28|28
1735628830000|2024-12-31 07:07:10|2037.72|2026.22|2038|2026.5|2038.22|2026.72|2037.72|2026.22|24
1735628840000|2024-12-31 07:07:20|2038.21|2026.71|2039.06|2027.56|2039.2|2027.7|2038.2|2026.7|24
1735628850000|2024-12-31 07:07:30|2039.04|2027.54|2038.4|2026.9|2039.04|2027.54|2038.29|2026.79|19
1735628860000|2024-12-31 07:07:40|2038.41|2026.91|2038.43|2026.93|2038.49|2026.99|2038.25|2026.75|18
1735628870000|2024-12-31 07:07:50|2038.33|2026.83|2037.79|2026.29|2038.5|2027|2037.79|2026.29|25
1735628880000|2024-12-31 07:08:00|2037.72|2026.22|2036.72|2025.22|2037.72|2026.22|2036.01|2024.51|20
1735628890000|2024-12-31 07:08:10|2036.68|2025.18|2037.66|2026.16|2037.8|2026.3|2036.68|2025.18|24
1735628900000|2024-12-31 07:08:20|2037.69|2026.19|2037.68|2026.18|2037.75|2026.25|2037.5|2026|17
1735628910000|2024-12-31 07:08:30|2037.71|2026.21|2038.72|2027.22|2038.86|2027.36|2037.71|2026.21|23
1735628920000|2024-12-31 07:08:40|2038.74|2027.24|2038.14|2026.64|2038.85|2027.35|2038.14|2026.64|22
1735628930000|2024-12-31 07:08:50|2038.22|2026.72|2036.95|2025.45|2038.24|2026.74|2036.95|2025.45|23
1735628940000|2024-12-31 07:09:00|2036.98|2025.48|2037.36|2025.86|2037.53|2026.03|2036.36|2024.86|23
1735628950000|2024-12-31 07:09:10|2037.34|2025.84|2038.84|2027.34|2038.95|2027.45|2037.34|2025.84|27
1735628960000|2024-12-31 07:09:20|2038.85|2027.35|2038.36|2026.86|2039.07|2027.57|2038.36|2026.86|25
1735628970000|2024-12-31 07:09:30|2038.5|2027|2038.57|2027.07|2039.05|2027.55|2038.4|2026.9|21
1735628980000|2024-12-31 07:09:40|2038.59|2027.09|2039.43|2027.93|2039.43|2027.93|2038.59|2027.09|29
1735628990000|2024-12-31 07:09:50|2039.46|2027.96|2040.4|2028.9|2040.5|2029|2039.46|2027.96|22
1735629000000|2024-12-31 07:10:00|2040.29|2028.79|2039.99|2028.49|2040.29|2028.79|2039.84|2028.34|23
1735629010000|2024-12-31 07:10:10|2040.24|2028.74|2041.96|2030.46|2041.96|2030.46|2040.24|2028.74|26
1735629020000|2024-12-31 07:10:20|2041.99|2030.49|2043.08|2031.58|2043.15|2031.65|2041.94|2030.44|24
1735629030000|2024-12-31 07:10:30|2043.1|2031.6|2043.19|2031.69|2043.27|2031.77|2043.04|2031.54|17
1735629040000|2024-12-31 07:10:40|2043.2|2031.7|2042.85|2031.35|2043.29|2031.79|2042.77|2031.27|27
1735629050000|2024-12-31 07:10:50|2042.83|2031.33|2042.38|2030.88|2043.13|2031.63|2042.24|2030.74|21
1735629060000|2024-12-31 07:11:00|2042.4|2030.9|2043.03|2031.53|2043.03|2031.53|2042.35|2030.85|21
1735629070000|2024-12-31 07:11:10|2042.94|2031.44|2043.07|2031.57|2043.24|2031.74|2042.94|2031.44|15
1735629080000|2024-12-31 07:11:20|2043.06|2031.56|2041.7|2030.2|2043.06|2031.56|2041.7|2030.2|30
1735629090000|2024-12-31 07:11:30|2041.65|2030.15|2041.29|2029.79|2041.65|2030.15|2040.82|2029.32|25
1735629100000|2024-12-31 07:11:40|2041.48|2029.98|2040.92|2029.42|2041.48|2029.98|2040.65|2029.15|22
1735629110000|2024-12-31 07:11:50|2040.99|2029.49|2040.36|2028.86|2040.99|2029.49|2039.69|2028.19|29
1735629120000|2024-12-31 07:12:00|2040.47|2028.97|2040.85|2029.35|2040.87|2029.37|2040.13|2028.63|14
1735629130000|2024-12-31 07:12:10|2040.76|2029.26|2041.46|2029.96|2041.73|2030.23|2040.59|2029.09|29
1735629140000|2024-12-31 07:12:20|2041.36|2029.86|2041.44|2029.94|2041.72|2030.22|2041.36|2029.86|21
1735629150000|2024-12-31 07:12:30|2041.39|2029.89|2042.62|2031.12|2042.62|2031.12|2041.33|2029.83|16
1735629160000|2024-12-31 07:12:40|2042.61|2031.11|2042.33|2030.83|2042.66|2031.16|2042.33|2030.83|15
1735629170000|2024-12-31 07:12:50|2042.18|2030.68|2041.89|2030.39|2042.18|2030.68|2041.76|2030.26|19
1735629180000|2024-12-31 07:13:00|2041.93|2030.43|2041.99|2030.49|2042.29|2030.79|2041.93|2030.43|23
1735629190000|2024-12-31 07:13:10|2042.01|2030.51|2041.63|2030.13|2042.01|2030.51|2041.47|2029.97|20
1735629200000|2024-12-31 07:13:20|2041.64|2030.14|2041.66|2030.16|2041.76|2030.26|2041.46|2029.96|16
1735629210000|2024-12-31 07:13:30|2041.55|2030.05|2041.47|2029.97|2041.7|2030.2|2041.47|2029.97|18
1735629220000|2024-12-31 07:13:40|2041.55|2030.05|2041.5|2030|2041.69|2030.19|2041.12|2029.62|18
1735629230000|2024-12-31 07:13:50|2041.53|2030.03|2042|2030.5|2042.16|2030.66|2041.53|2030.03|20
1735629240000|2024-12-31 07:14:00|2042.11|2030.61|2043.02|2031.52|2043.02|2031.52|2042|2030.5|21
1735629250000|2024-12-31 07:14:10|2043.04|2031.54|2042.95|2031.45|2043.04|2031.54|2042.87|2031.37|21
1735629260000|2024-12-31 07:14:20|2042.97|2031.47|2043.09|2031.59|2043.09|2031.59|2042.5|2031|23
1735629270000|2024-12-31 07:14:30|2043.11|2031.61|2043.97|2032.47|2044.13|2032.63|2042.96|2031.46|19
1735629280000|2024-12-31 07:14:40|2043.98|2032.48|2043.34|2031.84|2044.01|2032.51|2043.21|2031.71|25
1735629290000|2024-12-31 07:14:50|2043.35|2031.85|2043.67|2032.17|2043.67|2032.17|2043.35|2031.85|19
1735629300000|2024-12-31 07:15:00|2043.59|2032.09|2041.86|2030.36|2043.62|2032.12|2041.61|2030.11|30
1735629310000|2024-12-31 07:15:10|2041.85|2030.35|2039.92|2028.42|2041.85|2030.35|2039.92|2028.42|20
1735629320000|2024-12-31 07:15:20|2040.02|2028.52|2039.95|2028.45|2041.25|2029.75|2039.95|2028.45|28
1735629330000|2024-12-31 07:15:30|2039.98|2028.48|2039.65|2028.15|2040|2028.5|2038.97|2027.47|23
1735629340000|2024-12-31 07:15:40|2039.6|2028.1|2040.73|2029.23|2040.73|2029.23|2039.6|2028.1|24
1735629350000|2024-12-31 07:15:50|2040.77|2029.27|2041.02|2029.52|2042.48|2030.98|2040.77|2029.27|23
1735629360000|2024-12-31 07:16:00|2041.29|2029.79|2039.2|2027.7|2041.43|2029.93|2039.2|2027.7|24
1735629370000|2024-12-31 07:16:10|2039.15|2027.65|2040.54|2029.04|2040.84|2029.34|2039.15|2027.65|25
1735629380000|2024-12-31 07:16:20|2040.56|2029.06|2041.96|2030.46|2041.96|2030.46|2040.41|2028.91|21
1735629390000|2024-12-31 07:16:30|2042.06|2030.56|2043.61|2032.11|2043.62|2032.12|2041.99|2030.49|22
1735629400000|2024-12-31 07:16:40|2043.48|2031.98|2042.22|2030.72|2043.48|2031.98|2042.22|2030.72|23
1735629410000|2024-12-31 07:16:50|2042.32|2030.82|2042.38|2030.88|2042.64|2031.14|2042.22|2030.72|23
1735629420000|2024-12-31 07:17:00|2042.31|2030.81|2042.15|2030.65|2042.31|2030.81|2041.45|2029.95|22
1735629430000|2024-12-31 07:17:10|2042.17|2030.67|2043.87|2032.37|2043.87|2032.37|2042.17|2030.67|23
1735629440000|2024-12-31 07:17:20|2043.98|2032.48|2043.66|2032.16|2044.71|2033.21|2043.58|2032.08|22
1735629450000|2024-12-31 07:17:30|2043.69|2032.19|2043.36|2031.86|2043.84|2032.34|2043.36|2031.86|15
1735629460000|2024-12-31 07:17:40|2043.56|2032.06|2043.68|2032.18|2043.7|2032.2|2043.23|2031.73|19
1735629470000|2024-12-31 07:17:50|2043.64|2032.14|2043.23|2031.73|2043.73|2032.23|2043.23|2031.73|27
1735629480000|2024-12-31 07:18:00|2043.17|2031.67|2044.55|2033.05|2044.55|2033.05|2042.86|2031.36|25
1735629490000|2024-12-31 07:18:10|2044.53|2033.03|2044.19|2032.69|2044.59|2033.09|2044.13|2032.63|26
1735629500000|2024-12-31 07:18:20|2044.09|2032.59|2043.3|2031.8|2044.09|2032.59|2042.86|2031.36|22
1735629510000|2024-12-31 07:18:30|2043.5|2032|2043.64|2032.14|2044.39|2032.89|2043.2|2031.7|24
1735629520000|2024-12-31 07:18:40|2043.78|2032.28|2042.71|2031.21|2043.79|2032.29|2042.71|2031.21|20
1735629530000|2024-12-31 07:18:50|2042.5|2031|2041.79|2030.29|2042.5|2031|2041.78|2030.28|22
1735629540000|2024-12-31 07:19:00|2041.78|2030.28|2041.37|2029.87|2041.8|2030.3|2040.8|2029.3|25
1735629550000|2024-12-31 07:19:10|2041.47|2029.97|2042.11|2030.61|2042.51|2031.01|2041.4|2029.9|19
1735629560000|2024-12-31 07:19:20|2041.81|2030.31|2040.9|2029.4|2041.82|2030.32|2040.68|2029.18|25
1735629570000|2024-12-31 07:19:30|2040.88|2029.38|2040.81|2029.31|2041.77|2030.27|2040.81|2029.31|25
1735629580000|2024-12-31 07:19:40|2040.91|2029.41|2042.21|2030.71|2042.21|2030.71|2040.9|2029.4|22
1735629590000|2024-12-31 07:19:50|2042.51|2031.01|2042.4|2030.9|2042.73|2031.23|2042.18|2030.68|25
1735629600000|2024-12-31 07:20:00|2042.22|2030.72|2043.18|2031.68|2043.18|2031.68|2042.05|2030.55|25
1735629610000|2024-12-31 07:20:10|2043.12|2031.62|2042.71|2031.21|2043.24|2031.74|2042.41|2030.91|21
1735629620000|2024-12-31 07:20:20|2042.7|2031.2|2043.24|2031.74|2043.35|2031.85|2042.63|2031.13|21
1735629630000|2024-12-31 07:20:30|2043.16|2031.66|2044.31|2032.81|2044.31|2032.81|2042.94|2031.44|20
1735629640000|2024-12-31 07:20:40|2044.42|2032.92|2045.11|2033.61|2045.12|2033.62|2044.42|2032.92|27
1735629650000|2024-12-31 07:20:50|2045.08|2033.58|2045.27|2033.77|2045.79|2034.29|2044.88|2033.38|22
1735629660000|2024-12-31 07:21:00|2045.09|2033.59|2044|2032.5|2045.12|2033.62|2043.55|2032.05|20
1735629670000|2024-12-31 07:21:10|2043.86|2032.36|2044.17|2032.67|2044.68|2033.18|2043.82|2032.32|25
1735629680000|2024-12-31 07:21:20|2044.18|2032.68|2043.39|2031.89|2044.21|2032.71|2043.06|2031.56|31
1735629690000|2024-12-31 07:21:30|2043.35|2031.85|2044.43|2032.93|2044.44|2032.94|2043.21|2031.71|17
1735629700000|2024-12-31 07:21:40|2044.38|2032.88|2043.31|2031.81|2044.43|2032.93|2043.31|2031.81|23
1735629710000|2024-12-31 07:21:50|2043.34|2031.84|2042.4|2030.9|2043.5|2032|2042.4|2030.9|19
1735629720000|2024-12-31 07:22:00|2042.3|2030.8|2043.57|2032.07|2043.57|2032.07|2042.16|2030.66|18
1735629730000|2024-12-31 07:22:10|2043.8|2032.3|2043.75|2032.25|2044.21|2032.71|2043.69|2032.19|24
1735629740000|2024-12-31 07:22:20|2043.78|2032.28|2045.63|2034.13|2045.63|2034.13|2043.78|2032.28|25
1735629750000|2024-12-31 07:22:30|2045.51|2034.01|2046.04|2034.54|2046.94|2035.44|2045.43|2033.93|27
1735629760000|2024-12-31 07:22:40|2046.07|2034.57|2045.72|2034.22|2046.07|2034.57|2045.14|2033.64|18
1735629770000|2024-12-31 07:22:50|2045.82|2034.32|2045.55|2034.05|2045.82|2034.32|2045.17|2033.67|17
1735629780000|2024-12-31 07:23:00|2045.66|2034.16|2045.42|2033.92|2046.17|2034.67|2045.42|2033.92|16
1735629790000|2024-12-31 07:23:10|2045.55|2034.05|2045.6|2034.1|2046.62|2035.12|2045.55|2034.05|18
1735629800000|2024-12-31 07:23:20|2045.61|2034.11|2045.78|2034.28|2046.21|2034.71|2045.61|2034.11|19
1735629810000|2024-12-31 07:23:30|2045.75|2034.25|2045.67|2034.17|2046|2034.5|2045.24|2033.74|22
1735629820000|2024-12-31 07:23:40|2045.64|2034.14|2045.19|2033.69|2045.64|2034.14|2044.85|2033.35|18
1735629830000|2024-12-31 07:23:50|2045.2|2033.7|2045.74|2034.24|2045.78|2034.28|2045.2|2033.7|26
1735629840000|2024-12-31 07:24:00|2045.71|2034.21|2047.3|2035.8|2047.38|2035.88|2045.67|2034.17|23
1735629850000|2024-12-31 07:24:10|2047.35|2035.85|2047.54|2036.04|2047.54|2036.04|2047.03|2035.53|15
1735629860000|2024-12-31 07:24:20|2047.45|2035.95|2047.59|2036.09|2047.59|2036.09|2047.23|2035.73|27
1735629870000|2024-12-31 07:24:30|2047.44|2035.94|2047.47|2035.97|2047.57|2036.07|2047.37|2035.87|15
1735629880000|2024-12-31 07:24:40|2047.43|2035.93|2046.59|2035.09|2047.43|2035.93|2046.34|2034.84|28
1735629890000|2024-12-31 07:24:50|2046.62|2035.12|2046.69|2035.19|2046.95|2035.45|2046.05|2034.55|19
1735629900000|2024-12-31 07:25:00|2046.81|2035.31|2046.91|2035.41|2047.19|2035.69|2046.61|2035.11|25
1735629910000|2024-12-31 07:25:10|2046.96|2035.46|2045.53|2034.03|2046.99|2035.49|2045.4|2033.9|25
1735629920000|2024-12-31 07:25:20|2045.74|2034.24|2046.05|2034.55|2046.05|2034.55|2045.67|2034.17|20
1735629930000|2024-12-31 07:25:30|2046.12|2034.62|2046.28|2034.78|2046.49|2034.99|2045.64|2034.14|21
1735629940000|2024-12-31 07:25:40|2046.27|2034.77|2045.72|2034.22|2046.46|2034.96|2045.56|2034.06|20
1735629950000|2024-12-31 07:25:50|2045.64|2034.14|2046.36|2034.86|2046.48|2034.98|2045.48|2033.98|24
1735629960000|2024-12-31 07:26:00|2046.35|2034.85|2045.39|2033.89|2046.78|2035.28|2045.39|2033.89|24
1735629970000|2024-12-31 07:26:10|2045.63|2034.13|2046.08|2034.58|2046.34|2034.84|2045.63|2034.13|23
1735629980000|2024-12-31 07:26:20|2046.11|2034.61|2046.68|2035.18|2046.83|2035.33|2046.11|2034.61|27
1735629990000|2024-12-31 07:26:30|2046.58|2035.08|2046.11|2034.61|2046.78|2035.28|2045.87|2034.37|22
1735630000000|2024-12-31 07:26:40|2046.68|2035.18|2046.43|2034.93|2046.68|2035.18|2046.43|2034.93|20
1735630010000|2024-12-31 07:26:50|2046.46|2034.96|2048.24|2036.74|2048.25|2036.75|2046.46|2034.96|19
1735630020000|2024-12-31 07:27:00|2048.25|2036.75|2046.83|2035.33|2048.69|2037.19|2046.73|2035.23|31
1735630030000|2024-12-31 07:27:10|2046.73|2035.23|2045.47|2033.97|2046.73|2035.23|2045.34|2033.84|26
1735630040000|2024-12-31 07:27:20|2045.57|2034.07|2043.69|2032.19|2045.69|2034.19|2043.69|2032.19|25
1735630050000|2024-12-31 07:27:30|2043.9|2032.4|2043.87|2032.37|2043.9|2032.4|2043.26|2031.76|18
1735630060000|2024-12-31 07:27:40|2043.77|2032.27|2044.51|2033.01|2044.58|2033.08|2043.61|2032.11|16
1735630070000|2024-12-31 07:27:50|2044.45|2032.95|2045.37|2033.87|2045.62|2034.12|2044.45|2032.95|28
1735630080000|2024-12-31 07:28:00|2045.3|2033.8|2044.23|2032.73|2045.3|2033.8|2044.13|2032.63|19
1735630090000|2024-12-31 07:28:10|2044.55|2033.05|2043.47|2031.97|2044.72|2033.22|2043.37|2031.87|27
1735630100000|2024-12-31 07:28:20|2043.57|2032.07|2044.46|2032.96|2044.55|2033.05|2043.57|2032.07|26
1735630110000|2024-12-31 07:28:30|2044.44|2032.94|2044.99|2033.49|2045.13|2033.63|2044.44|2032.94|15
1735630120000|2024-12-31 07:28:40|2044.84|2033.34|2043.75|2032.25|2044.84|2033.34|2043.75|2032.25|24
1735630130000|2024-12-31 07:28:50|2043.68|2032.18|2043.93|2032.43|2043.93|2032.43|2043.38|2031.88|24
1735630140000|2024-12-31 07:29:00|2043.92|2032.42|2042.76|2031.26|2043.93|2032.43|2042.48|2030.98|20
1735630150000|2024-12-31 07:29:10|2043.15|2031.65|2042.62|2031.12|2043.76|2032.26|2042.62|2031.12|26
1735630160000|2024-12-31 07:29:20|2042.59|2031.09|2042.74|2031.24|2043.36|2031.86|2042.32|2030.82|27
1735630170000|2024-12-31 07:29:30|2042.83|2031.33|2042.4|2030.9|2043.27|2031.77|2042.4|2030.9|22
1735630180000|2024-12-31 07:29:40|2042.5|2031|2042.86|2031.36|2042.88|2031.38|2042.39|2030.89|21
1735630190000|2024-12-31 07:29:50|2042.85|2031.35|2042.6|2031.1|2042.89|2031.39|2042.43|2030.93|20
1735630200000|2024-12-31 07:30:00|2042.69|2031.19|2040.55|2029.05|2042.82|2031.32|2040.52|2029.02|25
1735630210000|2024-12-31 07:30:10|2041.07|2029.57|2041.2|2029.7|2041.78|2030.28|2040.89|2029.39|25
1735630220000|2024-12-31 07:30:20|2041.19|2029.69|2041.69|2030.19|2041.97|2030.47|2041.01|2029.51|28
1735630230000|2024-12-31 07:30:30|2041.72|2030.22|2040.98|2029.48|2041.83|2030.33|2040.89|2029.39|15
1735630240000|2024-12-31 07:30:40|2041.03|2029.53|2039.84|2028.34|2041.03|2029.53|2039.84|2028.34|33
1735630250000|2024-12-31 07:30:50|2039.89|2028.39|2039.6|2028.1|2039.89|2028.39|2039.55|2028.05|29
1735630260000|2024-12-31 07:31:00|2039.59|2028.09|2038.74|2027.24|2039.59|2028.09|2038.38|2026.88|22
1735630270000|2024-12-31 07:31:10|2038.73|2027.23|2040.35|2028.85|2040.59|2029.09|2038.73|2027.23|22
1735630280000|2024-12-31 07:31:20|2040|2028.5|2038.77|2027.27|2040|2028.5|2038.44|2026.94|17
1735630290000|2024-12-31 07:31:30|2039.03|2027.53|2040.85|2029.35|2040.85|2029.35|2038.41|2026.91|33
1735630300000|2024-12-31 07:31:40|2041.63|2030.13|2041.87|2030.37|2042.32|2030.82|2041.55|2030.05|29
1735630310000|2024-12-31 07:31:50|2041.9|2030.4|2041.8|2030.3|2042|2030.5|2041.72|2030.22|17
1735630320000|2024-12-31 07:32:00|2041.81|2030.31|2042.94|2031.44|2043.05|2031.55|2041.77|2030.27|32
1735630330000|2024-12-31 07:32:10|2042.89|2031.39|2041.86|2030.36|2043.02|2031.52|2041.74|2030.24|27
1735630340000|2024-12-31 07:32:20|2041.89|2030.39|2042.82|2031.32|2042.82|2031.32|2041.78|2030.28|14
1735630350000|2024-12-31 07:32:30|2042.6|2031.1|2043.66|2032.16|2043.67|2032.17|2042.56|2031.06|38
1735630360000|2024-12-31 07:32:40|2043.82|2032.32|2042.72|2031.22|2043.82|2032.32|2042.7|2031.2|30
1735630370000|2024-12-31 07:32:50|2042.75|2031.25|2042.86|2031.36|2043.06|2031.56|2042.7|2031.2|24
1735630380000|2024-12-31 07:33:00|2042.88|2031.38|2043.59|2032.09|2044.06|2032.56|2042.88|2031.38|27
1735630390000|2024-12-31 07:33:10|2043.61|2032.11|2042.46|2030.96|2043.61|2032.11|2042.42|2030.92|25
1735630400000|2024-12-31 07:33:20|2042.19|2030.69|2041.71|2030.21|2042.63|2031.13|2041.71|2030.21|30
1735630410000|2024-12-31 07:33:30|2041.74|2030.24|2041.84|2030.34|2042.47|2030.97|2041.74|2030.24|22
1735630420000|2024-12-31 07:33:40|2041.9|2030.4|2040.93|2029.43|2041.94|2030.44|2040.79|2029.29|17
1735630430000|2024-12-31 07:33:50|2041|2029.5|2041.04|2029.54|2041.27|2029.77|2040.81|2029.31|20
1735630440000|2024-12-31 07:34:00|2041.05|2029.55|2041.05|2029.55|2041.6|2030.1|2040.87|2029.37|23
1735630450000|2024-12-31 07:34:10|2041.14|2029.64|2041.06|2029.56|2041.79|2030.29|2041|2029.5|21
1735630460000|2024-12-31 07:34:20|2041.09|2029.59|2040.03|2028.53|2041.12|2029.62|2039.96|2028.46|24
1735630470000|2024-12-31 07:34:30|2040.11|2028.61|2040.85|2029.35|2041.16|2029.66|2040.11|2028.61|30
1735630480000|2024-12-31 07:34:40|2040.72|2029.22|2040.04|2028.54|2041.21|2029.71|2040.04|2028.54|25
1735630490000|2024-12-31 07:34:50|2039.61|2028.11|2038.78|2027.28|2039.73|2028.23|2038.78|2027.28|30
1735630500000|2024-12-31 07:35:00|2038.81|2027.31|2038.76|2027.26|2038.92|2027.42|2038.6|2027.1|29
1735630510000|2024-12-31 07:35:10|2038.79|2027.29|2037.26|2025.76|2038.84|2027.34|2037.26|2025.76|22
1735630520000|2024-12-31 07:35:20|2037.15|2025.65|2036.03|2024.53|2037.15|2025.65|2035.92|2024.42|23
1735630530000|2024-12-31 07:35:30|2035.93|2024.43|2037.81|2026.31|2037.81|2026.31|2035.81|2024.31|26
1735630540000|2024-12-31 07:35:40|2037.97|2026.47|2038.8|2027.3|2038.88|2027.38|2037.88|2026.38|21
1735630550000|2024-12-31 07:35:50|2039.25|2027.75|2039.45|2027.95|2039.94|2028.44|2039.15|2027.65|19
1735630560000|2024-12-31 07:36:00|2039.48|2027.98|2038.73|2027.23|2039.48|2027.98|2038.59|2027.09|20
1735630570000|2024-12-31 07:36:10|2038.76|2027.26|2039.62|2028.12|2039.82|2028.32|2038.52|2027.02|30
1735630580000|2024-12-31 07:36:20|2039.65|2028.15|2038.92|2027.42|2039.9|2028.4|2038.92|2027.42|28
1735630590000|2024-12-31 07:36:30|2038.96|2027.46|2037.74|2026.24|2038.99|2027.49|2037.63|2026.13|25
1735630600000|2024-12-31 07:36:40|2037.66|2026.16|2038.75|2027.25|2038.75|2027.25|2037.63|2026.13|19
1735630610000|2024-12-31 07:36:50|2038.78|2027.28|2038.12|2026.62|2038.89|2027.39|2038.06|2026.56|20
1735630620000|2024-12-31 07:37:00|2038.07|2026.57|2036.26|2024.76|2038.07|2026.57|2036.2|2024.7|23
1735630630000|2024-12-31 07:37:10|2036.22|2024.72|2037.08|2025.58|2037.12|2025.62|2035.99|2024.49|23
1735630640000|2024-12-31 07:37:20|2036.96|2025.46|2037.16|2025.66|2037.38|2025.88|2036.96|2025.46|24
1735630650000|2024-12-31 07:37:30|2037.15|2025.65|2037.58|2026.08|2037.84|2026.34|2037.15|2025.65|26
1735630660000|2024-12-31 07:37:40|2037.85|2026.35|2036.77|2025.27|2037.85|2026.35|2036.74|2025.24|27
1735630670000|2024-12-31 07:37:50|2036.76|2025.26|2037.52|2026.02|2037.73|2026.23|2036.76|2025.26|23
1735630680000|2024-12-31 07:38:00|2037.55|2026.05|2038.04|2026.54|2038.13|2026.63|2036.97|2025.47|25
1735630690000|2024-12-31 07:38:10|2038.09|2026.59|2036.04|2024.54|2038.09|2026.59|2035.98|2024.48|21
1735630700000|2024-12-31 07:38:20|2036.03|2024.53|2035.93|2024.43|2037.07|2025.57|2035.93|2024.43|23
1735630710000|2024-12-31 07:38:30|2035.83|2024.33|2035.69|2024.19|2035.89|2024.39|2035.55|2024.05|25
1735630720000|2024-12-31 07:38:40|2035.7|2024.2|2033.74|2022.24|2035.7|2024.2|2033.74|2022.24|24
1735630730000|2024-12-31 07:38:50|2033.46|2021.96|2033.13|2021.63|2033.59|2022.09|2032.69|2021.19|27
1735630740000|2024-12-31 07:39:00|2033.1|2021.6|2033.93|2022.43|2033.96|2022.46|2032.7|2021.2|27
1735630750000|2024-12-31 07:39:10|2033.88|2022.38|2034.15|2022.65|2034.53|2023.03|2033.73|2022.23|24
1735630760000|2024-12-31 07:39:20|2034.17|2022.67|2034.21|2022.71|2034.7|2023.2|2034.08|2022.58|28
1735630770000|2024-12-31 07:39:30|2034.24|2022.74|2033.79|2022.29|2034.24|2022.74|2033.57|2022.07|23
1735630780000|2024-12-31 07:39:40|2033.87|2022.37|2034.05|2022.55|2034.33|2022.83|2033.62|2022.12|26
1735630790000|2024-12-31 07:39:50|2033.89|2022.39|2034.55|2023.05|2034.78|2023.28|2033.79|2022.29|22
1735630800000|2024-12-31 07:40:00|2034.58|2023.08|2033.29|2021.79|2034.84|2023.34|2033.21|2021.71|28
1735630810000|2024-12-31 07:40:10|2033.24|2021.74|2033.88|2022.38|2034.07|2022.57|2033.24|2021.74|28
1735630820000|2024-12-31 07:40:20|2033.63|2022.13|2033.72|2022.22|2034.3|2022.8|2033.52|2022.02|21
1735630830000|2024-12-31 07:40:30|2033.82|2022.32|2033.57|2022.07|2033.82|2022.32|2033.04|2021.54|22
1735630840000|2024-12-31 07:40:40|2033.72|2022.22|2034.53|2023.03|2034.6|2023.1|2033.72|2022.22|26
1735630850000|2024-12-31 07:40:50|2034.54|2023.04|2035.17|2023.67|2035.17|2023.67|2034.51|2023.01|26
1735630860000|2024-12-31 07:41:00|2035.07|2023.57|2035.14|2023.64|2035.17|2023.67|2034.94|2023.44|20
1735630870000|2024-12-31 07:41:10|2035.35|2023.85|2036.68|2025.18|2036.7|2025.2|2035.35|2023.85|34
1735630880000|2024-12-31 07:41:20|2036.69|2025.19|2036.15|2024.65|2036.73|2025.23|2035.94|2024.44|27
1735630890000|2024-12-31 07:41:30|2036.04|2024.54|2035.98|2024.48|2036.09|2024.59|2035.72|2024.22|27
1735630900000|2024-12-31 07:41:40|2036.01|2024.51|2036.66|2025.16|2036.69|2025.19|2036|2024.5|22
1735630910000|2024-12-31 07:41:50|2036.57|2025.07|2036.11|2024.61|2036.81|2025.31|2036.11|2024.61|24
1735630920000|2024-12-31 07:42:00|2036.13|2024.63|2035.93|2024.43|2036.13|2024.63|2035.76|2024.26|15
1735630930000|2024-12-31 07:42:10|2035.91|2024.41|2035.6|2024.1|2035.91|2024.41|2035.45|2023.95|27
1735630940000|2024-12-31 07:42:20|2035.57|2024.07|2035.64|2024.14|2035.79|2024.29|2035.51|2024.01|19
1735630950000|2024-12-31 07:42:30|2035.7|2024.2|2035.77|2024.27|2037.01|2025.51|2035.5|2024|24
1735630960000|2024-12-31 07:42:40|2035.74|2024.24|2036.2|2024.7|2036.2|2024.7|2035.44|2023.94|18
1735630970000|2024-12-31 07:42:50|2036.23|2024.73|2037.01|2025.51|2037.04|2025.54|2036.21|2024.71|27
1735630980000|2024-12-31 07:43:00|2037|2025.5|2036.63|2025.13|2037|2025.5|2036.52|2025.02|21
1735630990000|2024-12-31 07:43:10|2036.62|2025.12|2036.42|2024.92|2036.92|2025.42|2036.42|2024.92|26
1735631000000|2024-12-31 07:43:20|2036.43|2024.93|2036.63|2025.13|2036.63|2025.13|2036.43|2024.93|2
1735631010000|2024-12-31 07:43:30|2036.84|2025.34|2036.46|2024.96|2036.94|2025.44|2036.46|2024.96|29
1735631020000|2024-12-31 07:43:40|2036.44|2024.94|2036.42|2024.92|2036.45|2024.95|2036.42|2024.92|7
1735631030000|2024-12-31 07:43:50|2036.46|2024.96|2036.79|2025.29|2036.96|2025.46|2036.46|2024.96|29
1735631040000|2024-12-31 07:44:00|2036.55|2025.05|2036.78|2025.28|2036.78|2025.28|2036.42|2024.92|18
1735631050000|2024-12-31 07:44:10|2036.74|2025.24|2036.42|2024.92|2036.76|2025.26|2036.42|2024.92|21
1735631070000|2024-12-31 07:44:30|2035.64|2024.14|2035.02|2023.52|2035.64|2024.14|2034.9|2023.4|15
1735631080000|2024-12-31 07:44:40|2035.03|2023.53|2035.25|2023.75|2035.25|2023.75|2034.99|2023.49|19
1735631090000|2024-12-31 07:44:50|2035.47|2023.97|2034.86|2023.36|2035.5|2024|2034.85|2023.35|22
1735631100000|2024-12-31 07:45:00|2034.89|2023.39|2034.26|2022.76|2034.89|2023.39|2033.53|2022.03|29
1735631110000|2024-12-31 07:45:10|2034.12|2022.62|2032.92|2021.42|2034.12|2022.62|2032.86|2021.36|27
1735631120000|2024-12-31 07:45:20|2032.94|2021.44|2032.61|2021.11|2033.14|2021.64|2032.39|2020.89|26
1735631130000|2024-12-31 07:45:30|2032.69|2021.19|2033.17|2021.67|2033.18|2021.68|2032.26|2020.76|22
1735631140000|2024-12-31 07:45:40|2033.16|2021.66|2033.37|2021.87|2033.44|2021.94|2033.13|2021.63|28
1735631150000|2024-12-31 07:45:50|2034|2022.5|2035.12|2023.62|2035.71|2024.21|2033.86|2022.36|34
1735631160000|2024-12-31 07:46:00|2035.09|2023.59|2036.47|2024.97|2036.49|2024.99|2034.84|2023.34|24
1735631170000|2024-12-31 07:46:10|2036.29|2024.79|2035.86|2024.36|2036.38|2024.88|2035.74|2024.24|23
1735631180000|2024-12-31 07:46:20|2036.06|2024.56|2036.75|2025.25|2036.75|2025.25|2035.97|2024.47|22
1735631190000|2024-12-31 07:46:30|2036.77|2025.27|2036.43|2024.93|2037.26|2025.76|2036.37|2024.87|23
1735631200000|2024-12-31 07:46:40|2036.33|2024.83|2035.5|2024|2036.33|2024.83|2035.32|2023.82|26
1735631210000|2024-12-31 07:46:50|2035.53|2024.03|2035.75|2024.25|2036.02|2024.52|2035.44|2023.94|25
1735631220000|2024-12-31 07:47:00|2035.73|2024.23|2036.04|2024.54|2036.18|2024.68|2035.73|2024.23|22
1735631230000|2024-12-31 07:47:10|2036.06|2024.56|2034.93|2023.43|2036.16|2024.66|2034.83|2023.33|23
1735631240000|2024-12-31 07:47:20|2034.98|2023.48|2035.76|2024.26|2036.16|2024.66|2034.84|2023.34|21
1735631250000|2024-12-31 07:47:30|2035.75|2024.25|2034.53|2023.03|2035.75|2024.25|2034.53|2023.03|20
1735631260000|2024-12-31 07:47:40|2034.52|2023.02|2034.58|2023.08|2034.61|2023.11|2033.77|2022.27|25
1735631270000|2024-12-31 07:47:50|2034.59|2023.09|2035.18|2023.68|2035.23|2023.73|2034.58|2023.08|13
1735631280000|2024-12-31 07:48:00|2034.99|2023.49|2035.09|2023.59|2035.16|2023.66|2034.85|2023.35|28
1735631290000|2024-12-31 07:48:10|2035.11|2023.61|2035.45|2023.95|2035.75|2024.25|2034.92|2023.42|24
1735631300000|2024-12-31 07:48:20|2035.28|2023.78|2034.54|2023.04|2035.3|2023.8|2034.53|2023.03|20
1735631310000|2024-12-31 07:48:30|2034.46|2022.96|2034.73|2023.23|2034.9|2023.4|2034.46|2022.96|18
1735631320000|2024-12-31 07:48:40|2034.8|2023.3|2034.73|2023.23|2035.24|2023.74|2034.71|2023.21|20
1735631330000|2024-12-31 07:48:50|2034.83|2023.33|2035.48|2023.98|2035.55|2024.05|2034.81|2023.31|13
1735631340000|2024-12-31 07:49:00|2035.43|2023.93|2035.03|2023.53|2035.47|2023.97|2034.92|2023.42|18
1735631350000|2024-12-31 07:49:10|2034.93|2023.43|2035.26|2023.76|2035.27|2023.77|2034.87|2023.37|16
1735631360000|2024-12-31 07:49:20|2035.7|2024.2|2036.1|2024.6|2036.17|2024.67|2035.7|2024.2|21
1735631370000|2024-12-31 07:49:30|2036.12|2024.62|2035.69|2024.19|2036.12|2024.62|2035.62|2024.12|15
1735631380000|2024-12-31 07:49:40|2035.72|2024.22|2036.77|2025.27|2036.8|2025.3|2035.51|2024.01|20
1735631390000|2024-12-31 07:49:50|2036.86|2025.36|2036.74|2025.24|2037.11|2025.61|2036.74|2025.24|25
1735631400000|2024-12-31 07:50:00|2036.77|2025.27|2037.54|2026.04|2037.76|2026.26|2036.77|2025.27|23
1735631410000|2024-12-31 07:50:10|2037.64|2026.14|2038.83|2027.33|2038.83|2027.33|2037.54|2026.04|22
1735631420000|2024-12-31 07:50:20|2039.18|2027.68|2037.89|2026.39|2039.51|2028.01|2037.89|2026.39|25
1735631430000|2024-12-31 07:50:30|2037.86|2026.36|2037.04|2025.54|2037.86|2026.36|2036.5|2025|15
1735631440000|2024-12-31 07:50:40|2037.12|2025.62|2036.81|2025.31|2037.18|2025.68|2036.81|2025.31|26
1735631450000|2024-12-31 07:50:50|2036.91|2025.41|2036.7|2025.2|2037.08|2025.58|2036.7|2025.2|11
1735631460000|2024-12-31 07:51:00|2036.73|2025.23|2036.05|2024.55|2036.73|2025.23|2035.74|2024.24|23
1735631470000|2024-12-31 07:51:10|2036.07|2024.57|2036.44|2024.94|2037.32|2025.82|2036.07|2024.57|29
1735631480000|2024-12-31 07:51:20|2036.55|2025.05|2036.81|2025.31|2036.81|2025.31|2036.25|2024.75|23
1735631490000|2024-12-31 07:51:30|2036.93|2025.43|2036.53|2025.03|2037.08|2025.58|2036.19|2024.69|27
1735631500000|2024-12-31 07:51:40|2036.63|2025.13|2037.05|2025.55|2037.12|2025.62|2036.63|2025.13|22
1735631510000|2024-12-31 07:51:50|2036.97|2025.47|2035.89|2024.39|2036.97|2025.47|2035.89|2024.39|21
1735631520000|2024-12-31 07:52:00|2035.8|2024.3|2035.75|2024.25|2035.88|2024.38|2035.75|2024.25|14
1735631530000|2024-12-31 07:52:10|2035.86|2024.36|2035.76|2024.26|2035.86|2024.36|2035.76|2024.26|9
1735631540000|2024-12-31 07:52:20|2035.78|2024.28|2035.75|2024.25|2036.02|2024.52|2035.75|2024.25|21
1735631550000|2024-12-31 07:52:30|2035.81|2024.31|2036.2|2024.7|2036.78|2025.28|2035.8|2024.3|25
1735631560000|2024-12-31 07:52:40|2036.19|2024.69|2034.06|2022.56|2036.2|2024.7|2033.96|2022.46|17
1735631570000|2024-12-31 07:52:50|2034.71|2023.21|2034.17|2022.67|2034.71|2023.21|2034.14|2022.64|23
1735631580000|2024-12-31 07:53:00|2034.16|2022.66|2034.21|2022.71|2034.43|2022.93|2034.08|2022.58|17
1735631590000|2024-12-31 07:53:10|2034.13|2022.63|2034.03|2022.53|2034.17|2022.67|2033.79|2022.29|21
1735631600000|2024-12-31 07:53:20|2034.06|2022.56|2034.63|2023.13|2034.77|2023.27|2033.39|2021.89|22
1735631610000|2024-12-31 07:53:30|2034.74|2023.24|2034.52|2023.02|2034.74|2023.24|2034.41|2022.91|19
1735631620000|2024-12-31 07:53:40|2034.51|2023.01|2034.55|2023.05|2035.08|2023.58|2034.38|2022.88|25
1735631630000|2024-12-31 07:53:50|2034.49|2022.99|2034.55|2023.05|2034.66|2023.16|2034.48|2022.98|10
1735631640000|2024-12-31 07:54:00|2034.23|2022.73|2034.55|2023.05|2034.65|2023.15|2034.23|2022.73|5
1735631650000|2024-12-31 07:54:10|2034.7|2023.2|2035.04|2023.54|2035.09|2023.59|2034.7|2023.2|8
1735631660000|2024-12-31 07:54:20|2035.09|2023.59|2034.55|2023.05|2035.09|2023.59|2034.55|2023.05|19
1735631670000|2024-12-31 07:54:30|2034.71|2023.21|2034.71|2023.21|2034.72|2023.22|2034.63|2023.13|10
1735631680000|2024-12-31 07:54:40|2034.7|2023.2|2034.7|2023.2|2034.71|2023.21|2034.69|2023.19|9
1735631690000|2024-12-31 07:54:50|2034.69|2023.19|2034.61|2023.11|2034.69|2023.19|2034.55|2023.05|11
1735631700000|2024-12-31 07:55:00|2034.58|2023.08|2034.55|2023.05|2034.58|2023.08|2034.55|2023.05|2
1735631710000|2024-12-31 07:55:10|2034.56|2023.06|2034.85|2023.35|2034.99|2023.49|2034.56|2023.06|11
1735631720000|2024-12-31 07:55:20|2034.84|2023.34|2035.14|2023.64|2035.14|2023.64|2034.84|2023.34|8
1735631730000|2024-12-31 07:55:30|2035.62|2024.12|2035.14|2023.64|2035.62|2024.12|2034.89|2023.39|22
1735631740000|2024-12-31 07:55:40|2035.26|2023.76|2036.08|2024.58|2036.08|2024.58|2035.15|2023.65|18
1735631750000|2024-12-31 07:55:50|2036.05|2024.55|2035.21|2023.71|2036.05|2024.55|2034.97|2023.47|26
1735631760000|2024-12-31 07:56:00|2035.03|2023.53|2034.55|2023.05|2035.17|2023.67|2034.55|2023.05|15
1735631770000|2024-12-31 07:56:10|2034.78|2023.28|2034.99|2023.49|2035.09|2023.59|2034.69|2023.19|9
1735631780000|2024-12-31 07:56:20|2034.89|2023.39|2035|2023.5|2035.09|2023.59|2034.79|2023.29|15
1735631790000|2024-12-31 07:56:30|2034.66|2023.16|2034.96|2023.46|2035.36|2023.86|2034.66|2023.16|17
1735631800000|2024-12-31 07:56:40|2035.01|2023.51|2035.63|2024.13|2035.63|2024.13|2034.94|2023.44|14
1735631810000|2024-12-31 07:56:50|2035.6|2024.1|2035.5|2024|2035.6|2024.1|2035.36|2023.86|16
1735631820000|2024-12-31 07:57:00|2035.4|2023.9|2035.67|2024.17|2035.72|2024.22|2035.4|2023.9|21
1735631830000|2024-12-31 07:57:10|2036.01|2024.51|2037.79|2026.29|2037.79|2026.29|2036.01|2024.51|24
1735631840000|2024-12-31 07:57:20|2037.83|2026.33|2037.59|2026.09|2037.86|2026.36|2037.59|2026.09|22
1735631850000|2024-12-31 07:57:30|2037.68|2026.18|2038.04|2026.54|2038.05|2026.55|2037.68|2026.18|14
1735631860000|2024-12-31 07:57:40|2038.02|2026.52|2037.82|2026.32|2038.05|2026.55|2037.74|2026.24|19
1735631870000|2024-12-31 07:57:50|2037.79|2026.29|2037.14|2025.64|2037.89|2026.39|2037.07|2025.57|25
1735631880000|2024-12-31 07:58:00|2037.23|2025.73|2037.39|2025.89|2037.92|2026.42|2037.23|2025.73|19
1735631890000|2024-12-31 07:58:10|2037.42|2025.92|2035.72|2024.22|2037.43|2025.93|2035.65|2024.15|25
1735631900000|2024-12-31 07:58:20|2035.53|2024.03|2035.23|2023.73|2035.61|2024.11|2035.06|2023.56|18
1735631910000|2024-12-31 07:58:30|2035.28|2023.78|2035.49|2023.99|2035.67|2024.17|2035.25|2023.75|18
1735631920000|2024-12-31 07:58:40|2035.5|2024|2035|2023.5|2035.77|2024.27|2035|2023.5|17
1735631930000|2024-12-31 07:58:50|2034.91|2023.41|2035.29|2023.79|2035.37|2023.87|2034.88|2023.38|21
1735631940000|2024-12-31 07:59:00|2035|2023.5|2034.87|2023.37|2035|2023.5|2034.71|2023.21|11
1735631950000|2024-12-31 07:59:10|2034.92|2023.42|2034.94|2023.44|2035|2023.5|2034.81|2023.31|20
1735631960000|2024-12-31 07:59:20|2034.59|2023.09|2034.58|2023.08|2034.76|2023.26|2034.56|2023.06|15
1735631970000|2024-12-31 07:59:30|2034.54|2023.04|2034.86|2023.36|2034.86|2023.36|2034.5|2023|18
1735631980000|2024-12-31 07:59:40|2035.01|2023.51|2035.52|2024.02|2035.52|2024.02|2034.88|2023.38|22
1735631990000|2024-12-31 07:59:50|2035.46|2023.96|2035|2023.5|2035.46|2023.96|2034.98|2023.48|23
1735632000000|2024-12-31 08:00:00|2034.99|2023.49|2035.68|2024.18|2035.68|2024.18|2034.99|2023.49|12
1735632010000|2024-12-31 08:00:10|2035.93|2024.43|2035.21|2023.71|2036.15|2024.65|2035.19|2023.69|21
1735632020000|2024-12-31 08:00:20|2035.29|2023.79|2036.13|2024.63|2036.25|2024.75|2035.2|2023.7|24
1735632030000|2024-12-31 08:00:30|2036.22|2024.72|2037.74|2026.24|2037.8|2026.3|2036.18|2024.68|26
1735632040000|2024-12-31 08:00:40|2037.84|2026.34|2038.81|2027.31|2038.83|2027.33|2037.69|2026.19|23
1735632050000|2024-12-31 08:00:50|2038.82|2027.32|2038.6|2027.1|2038.82|2027.32|2038.25|2026.75|16
1735632060000|2024-12-31 08:01:00|2038.4|2026.9|2039.75|2028.25|2039.8|2028.3|2038.18|2026.68|32
1735632070000|2024-12-31 08:01:10|2040.03|2028.53|2041.03|2029.53|2041.06|2029.56|2039.69|2028.19|23
1735632080000|2024-12-31 08:01:20|2040.97|2029.47|2039.64|2028.14|2040.97|2029.47|2039.64|2028.14|18
1735632090000|2024-12-31 08:01:30|2039.41|2027.91|2040.41|2028.91|2040.49|2028.99|2039.4|2027.9|20
1735632100000|2024-12-31 08:01:40|2040.46|2028.96|2041.18|2029.68|2041.53|2030.03|2040.43|2028.93|19
1735632110000|2024-12-31 08:01:50|2041.22|2029.72|2042.03|2030.53|2042.14|2030.64|2041.19|2029.69|17
1735632120000|2024-12-31 08:02:00|2042.12|2030.62|2041.73|2030.23|2042.54|2031.04|2041.73|2030.23|24
1735632130000|2024-12-31 08:02:10|2041.68|2030.18|2040.78|2029.28|2041.68|2030.18|2040.61|2029.11|22
1735632140000|2024-12-31 08:02:20|2040.64|2029.14|2041.04|2029.54|2041.15|2029.65|2040.64|2029.14|10
1735632150000|2024-12-31 08:02:30|2041.03|2029.53|2039.58|2028.08|2041.03|2029.53|2039.58|2028.08|23
1735632160000|2024-12-31 08:02:40|2039.64|2028.14|2039.61|2028.11|2039.84|2028.34|2039.53|2028.03|31
1735632170000|2024-12-31 08:02:50|2039.7|2028.2|2038.17|2026.67|2039.7|2028.2|2038.15|2026.65|25
1735632180000|2024-12-31 08:03:00|2038.16|2026.66|2038|2026.5|2038.67|2027.17|2037.8|2026.3|20
1735632190000|2024-12-31 08:03:10|2037.79|2026.29|2037.75|2026.25|2038.11|2026.61|2037.63|2026.13|16
1735632200000|2024-12-31 08:03:20|2037.78|2026.28|2038.09|2026.59|2038.17|2026.67|2037.78|2026.28|14
1735632210000|2024-12-31 08:03:30|2038.07|2026.57|2038.44|2026.94|2038.77|2027.27|2037.33|2025.83|24
1735632220000|2024-12-31 08:03:40|2038.34|2026.84|2038.29|2026.79|2038.75|2027.25|2037.72|2026.22|17
1735632230000|2024-12-31 08:03:50|2038.28|2026.78|2038.89|2027.39|2039.82|2028.32|2038.28|2026.78|22
1735632240000|2024-12-31 08:04:00|2038.85|2027.35|2038.58|2027.08|2038.92|2027.42|2037.64|2026.14|18
1735632250000|2024-12-31 08:04:10|2038.51|2027.01|2037.75|2026.25|2038.57|2027.07|2037.75|2026.25|19
1735632260000|2024-12-31 08:04:20|2037.7|2026.2|2037.87|2026.37|2037.95|2026.45|2037.58|2026.08|21
1735632270000|2024-12-31 08:04:30|2037.86|2026.36|2038.35|2026.85|2038.46|2026.96|2037.7|2026.2|21
1735632280000|2024-12-31 08:04:40|2038.4|2026.9|2038.06|2026.56|2038.5|2027|2038.06|2026.56|16
1735632290000|2024-12-31 08:04:50|2038.26|2026.76|2038.2|2026.7|2038.26|2026.76|2038.2|2026.7|3
1735632300000|2024-12-31 08:05:00|2038.09|2026.59|2038.69|2027.19|2038.93|2027.43|2038.06|2026.56|17
1735632310000|2024-12-31 08:05:10|2038.72|2027.22|2039.3|2027.8|2039.63|2028.13|2038.69|2027.19|32
1735632320000|2024-12-31 08:05:20|2039.47|2027.97|2039.94|2028.44|2040.05|2028.55|2039.24|2027.74|22
1735632330000|2024-12-31 08:05:30|2039.54|2028.04|2039.3|2027.8|2039.9|2028.4|2039.06|2027.56|29
1735632340000|2024-12-31 08:05:40|2039.31|2027.81|2040.2|2028.7|2040.25|2028.75|2039.31|2027.81|28
1735632350000|2024-12-31 08:05:50|2040.1|2028.6|2040.64|2029.14|2040.69|2029.19|2039.96|2028.46|20
1735632360000|2024-12-31 08:06:00|2040.63|2029.13|2039.17|2027.67|2040.68|2029.18|2039.13|2027.63|32
1735632370000|2024-12-31 08:06:10|2039.18|2027.68|2039.2|2027.7|2039.38|2027.88|2038.72|2027.22|21
1735632380000|2024-12-31 08:06:20|2039.53|2028.03|2039.76|2028.26|2039.85|2028.35|2039.33|2027.83|23
1735632390000|2024-12-31 08:06:30|2039.79|2028.29|2041.65|2030.15|2041.66|2030.16|2039.79|2028.29|29
1735632400000|2024-12-31 08:06:40|2041.73|2030.23|2040.5|2029|2041.73|2030.23|2040.5|2029|26
1735632410000|2024-12-31 08:06:50|2040.7|2029.2|2040.08|2028.58|2040.7|2029.2|2040.08|2028.58|17
1735632420000|2024-12-31 08:07:00|2040.01|2028.51|2039.29|2027.79|2040.15|2028.65|2039.26|2027.76|19
1735632430000|2024-12-31 08:07:10|2039.8|2028.3|2039.28|2027.78|2040.46|2028.96|2039.28|2027.78|28
1735632440000|2024-12-31 08:07:20|2039.25|2027.75|2039.41|2027.91|2039.41|2027.91|2039.2|2027.7|15
1735632450000|2024-12-31 08:07:30|2039.4|2027.9|2039.51|2028.01|2039.82|2028.32|2039.38|2027.88|25
1735632460000|2024-12-31 08:07:40|2039.61|2028.11|2039.67|2028.17|2039.87|2028.37|2039.59|2028.09|17
1735632470000|2024-12-31 08:07:50|2039.82|2028.32|2038.95|2027.45|2039.82|2028.32|2038.75|2027.25|23
1735632480000|2024-12-31 08:08:00|2038.92|2027.42|2038.65|2027.15|2039.44|2027.94|2038.58|2027.08|27
1735632490000|2024-12-31 08:08:10|2038.54|2027.04|2039.19|2027.69|2039.19|2027.69|2038.5|2027|17
1735632500000|2024-12-31 08:08:20|2039.07|2027.57|2038.67|2027.17|2039.1|2027.6|2038.64|2027.14|20
1735632510000|2024-12-31 08:08:30|2038.78|2027.28|2039.33|2027.83|2039.46|2027.96|2038.78|2027.28|24
1735632520000|2024-12-31 08:08:40|2039.35|2027.85|2039.22|2027.72|2039.43|2027.93|2038.85|2027.35|18
1735632530000|2024-12-31 08:08:50|2039.11|2027.61|2038.83|2027.33|2039.11|2027.61|2038.78|2027.28|21
1735632540000|2024-12-31 08:09:00|2038.77|2027.27|2039.37|2027.87|2039.5|2028|2038.59|2027.09|21
1735632550000|2024-12-31 08:09:10|2039.32|2027.82|2040.99|2029.49|2040.99|2029.49|2039.32|2027.82|18
1735632560000|2024-12-31 08:09:20|2041|2029.5|2041.87|2030.37|2041.87|2030.37|2040.88|2029.38|26
1735632570000|2024-12-31 08:09:30|2041.98|2030.48|2042.28|2030.78|2042.69|2031.19|2041.98|2030.48|20
1735632580000|2024-12-31 08:09:40|2042.27|2030.77|2040|2028.5|2042.27|2030.77|2040|2028.5|18
1735632600000|2024-12-31 08:10:00|2040.02|2028.52|2040.61|2029.11|2040.8|2029.3|2040.02|2028.52|17
1735632610000|2024-12-31 08:10:10|2040.72|2029.22|2040.67|2029.17|2041.13|2029.63|2040.67|2029.17|23
1735632620000|2024-12-31 08:10:20|2040.71|2029.21|2041.18|2029.68|2041.33|2029.83|2040.63|2029.13|27
1735632630000|2024-12-31 08:10:30|2041.09|2029.59|2040.34|2028.84|2041.09|2029.59|2040.34|2028.84|19
1735632640000|2024-12-31 08:10:40|2040.29|2028.79|2040.42|2028.92|2040.49|2028.99|2040.22|2028.72|13
1735632650000|2024-12-31 08:10:50|2040.37|2028.87|2038.42|2026.92|2040.37|2028.87|2038.32|2026.82|12
1735632660000|2024-12-31 08:11:00|2038.52|2027.02|2039.41|2027.91|2039.41|2027.91|2038.41|2026.91|23
1735632670000|2024-12-31 08:11:10|2039.59|2028.09|2038.53|2027.03|2039.59|2028.09|2038.49|2026.99|30
1735632680000|2024-12-31 08:11:20|2038.56|2027.06|2039.31|2027.81|2039.54|2028.04|2038.56|2027.06|21
1735632690000|2024-12-31 08:11:30|2039.39|2027.89|2039.68|2028.18|2039.68|2028.18|2039.35|2027.85|22
1735632700000|2024-12-31 08:11:40|2039.77|2028.27|2039.58|2028.08|2040.28|2028.78|2039.39|2027.89|31
1735632710000|2024-12-31 08:11:50|2039.61|2028.11|2039.37|2027.87|2039.71|2028.21|2039.37|2027.87|20
1735632720000|2024-12-31 08:12:00|2039.47|2027.97|2039.27|2027.77|2039.59|2028.09|2039.16|2027.66|17
1735632730000|2024-12-31 08:12:10|2039.52|2028.02|2039.93|2028.43|2039.96|2028.46|2039.52|2028.02|20
1735632740000|2024-12-31 08:12:20|2040|2028.5|2039.47|2027.97|2040|2028.5|2039.15|2027.65|20
1735632750000|2024-12-31 08:12:30|2039.57|2028.07|2039.87|2028.37|2040.06|2028.56|2039.57|2028.07|20
1735632760000|2024-12-31 08:12:40|2039.88|2028.38|2040.53|2029.03|2040.53|2029.03|2039.68|2028.18|18
1735632770000|2024-12-31 08:12:50|2040.49|2028.99|2039.69|2028.19|2040.49|2028.99|2039.64|2028.14|27
1735632780000|2024-12-31 08:13:00|2039.54|2028.04|2039.08|2027.58|2039.59|2028.09|2039.08|2027.58|15
1735632790000|2024-12-31 08:13:10|2039.09|2027.59|2039.07|2027.57|2039.33|2027.83|2038.88|2027.38|21
1735632800000|2024-12-31 08:13:20|2039.1|2027.6|2038.98|2027.48|2039.23|2027.73|2038.36|2026.86|28
1735632810000|2024-12-31 08:13:30|2039|2027.5|2039.21|2027.71|2039.42|2027.92|2039|2027.5|25
1735632820000|2024-12-31 08:13:40|2039.37|2027.87|2039.09|2027.59|2039.37|2027.87|2039.09|2027.59|13
1735632830000|2024-12-31 08:13:50|2039.1|2027.6|2039.57|2028.07|2039.57|2028.07|2038.83|2027.33|23
1735632840000|2024-12-31 08:14:00|2039.55|2028.05|2038.73|2027.23|2039.64|2028.14|2038.51|2027.01|24
1735632850000|2024-12-31 08:14:10|2039.23|2027.73|2039.79|2028.29|2040.29|2028.79|2039.23|2027.73|22
1735632860000|2024-12-31 08:14:20|2039.82|2028.32|2040.12|2028.62|2040.82|2029.32|2039.82|2028.32|24
1735632870000|2024-12-31 08:14:30|2040.04|2028.54|2039.8|2028.3|2040.04|2028.54|2039.61|2028.11|12
1735632880000|2024-12-31 08:14:40|2039.61|2028.11|2039.62|2028.12|2039.7|2028.2|2039.61|2028.11|10
1735632890000|2024-12-31 08:14:50|2039.61|2028.11|2039.67|2028.17|2039.7|2028.2|2039.61|2028.11|11
1735632900000|2024-12-31 08:15:00|2039.69|2028.19|2038.68|2027.18|2039.69|2028.19|2037.66|2026.16|22
1735632910000|2024-12-31 08:15:10|2038.81|2027.31|2037.45|2025.95|2038.84|2027.34|2037.35|2025.85|28
1735632920000|2024-12-31 08:15:20|2037.56|2026.06|2038.81|2027.31|2038.93|2027.43|2037.56|2026.06|25
1735632930000|2024-12-31 08:15:30|2038.84|2027.34|2038.65|2027.15|2039|2027.5|2038.65|2027.15|21
1735632940000|2024-12-31 08:15:40|2038.68|2027.18|2038.53|2027.03|2038.83|2027.33|2038.29|2026.79|24
1735632950000|2024-12-31 08:15:50|2038.74|2027.24|2038.87|2027.37|2038.89|2027.39|2038.65|2027.15|18
1735632960000|2024-12-31 08:16:00|2039.06|2027.56|2039.27|2027.77|2039.65|2028.15|2038.9|2027.4|20
1735632970000|2024-12-31 08:16:10|2039.37|2027.87|2037.81|2026.31|2039.37|2027.87|2037.81|2026.31|26
1735632980000|2024-12-31 08:16:20|2037.8|2026.3|2038.23|2026.73|2038.38|2026.88|2037.6|2026.1|17
1735632990000|2024-12-31 08:16:30|2038.22|2026.72|2037.66|2026.16|2038.38|2026.88|2037.65|2026.15|20
1735633000000|2024-12-31 08:16:40|2037.69|2026.19|2037.52|2026.02|2037.78|2026.28|2037.44|2025.94|18
1735633010000|2024-12-31 08:16:50|2037.49|2025.99|2037.84|2026.34|2037.9|2026.4|2037.4|2025.9|20
1735633020000|2024-12-31 08:17:00|2037.89|2026.39|2041.24|2029.74|2041.24|2029.74|2037.89|2026.39|29
1735633030000|2024-12-31 08:17:10|2041.26|2029.76|2044.99|2033.49|2044.99|2033.49|2041.06|2029.56|26
1735633040000|2024-12-31 08:17:20|2045.13|2033.63|2045.73|2034.23|2046.29|2034.79|2044.17|2032.67|33
1735633050000|2024-12-31 08:17:30|2045.76|2034.26|2046.25|2034.75|2046.25|2034.75|2045.32|2033.82|26
1735633060000|2024-12-31 08:17:40|2046.58|2035.08|2046.01|2034.51|2046.63|2035.13|2045.5|2034|26
1735633070000|2024-12-31 08:17:50|2045.93|2034.43|2044.92|2033.42|2045.95|2034.45|2044.92|2033.42|20
1735633080000|2024-12-31 08:18:00|2044.82|2033.32|2045.55|2034.05|2045.55|2034.05|2044.08|2032.58|20
1735633090000|2024-12-31 08:18:10|2045.45|2033.95|2047.03|2035.53|2047.03|2035.53|2045.35|2033.85|19
1735633100000|2024-12-31 08:18:20|2046.96|2035.46|2046.92|2035.42|2048.15|2036.65|2046.82|2035.32|29
1735633110000|2024-12-31 08:18:30|2046.99|2035.49|2046.54|2035.04|2047.42|2035.92|2046.54|2035.04|29
1735633120000|2024-12-31 08:18:40|2046.74|2035.24|2045.94|2034.44|2046.8|2035.3|2045.74|2034.24|32
1735633130000|2024-12-31 08:18:50|2045.97|2034.47|2047.04|2035.54|2047.26|2035.76|2045.97|2034.47|22
1735633140000|2024-12-31 08:19:00|2047.14|2035.64|2046.95|2035.45|2047.18|2035.68|2046.67|2035.17|27
1735633150000|2024-12-31 08:19:10|2046.98|2035.48|2048|2036.5|2048.33|2036.83|2046.98|2035.48|29
1735633160000|2024-12-31 08:19:20|2048.03|2036.53|2046.27|2034.77|2048.06|2036.56|2046.26|2034.76|30
1735633170000|2024-12-31 08:19:30|2046.24|2034.74|2044.11|2032.61|2046.24|2034.74|2044.08|2032.58|31
1735633180000|2024-12-31 08:19:40|2044.06|2032.56|2045.16|2033.66|2045.6|2034.1|2043.9|2032.4|25
1735633190000|2024-12-31 08:19:50|2045.26|2033.76|2045.72|2034.22|2045.9|2034.4|2045.26|2033.76|26
1735633200000|2024-12-31 08:20:00|2045.79|2034.29|2046.4|2034.9|2046.43|2034.93|2045.42|2033.92|27
1735633210000|2024-12-31 08:20:10|2046.33|2034.83|2047.74|2036.24|2047.74|2036.24|2046.33|2034.83|32
1735633220000|2024-12-31 08:20:20|2047.77|2036.27|2048.25|2036.75|2048.47|2036.97|2047.75|2036.25|28
1735633230000|2024-12-31 08:20:30|2048.26|2036.76|2048.48|2036.98|2048.48|2036.98|2047.75|2036.25|27
1735633240000|2024-12-31 08:20:40|2048.65|2037.15|2048.7|2037.2|2048.7|2037.2|2048.33|2036.83|19
1735633250000|2024-12-31 08:20:50|2048.69|2037.19|2049|2037.5|2049|2037.5|2048.69|2037.19|11
1735633260000|2024-12-31 08:21:00|2049.17|2037.67|2051.87|2040.37|2051.97|2040.47|2049.17|2037.67|20
1735633270000|2024-12-31 08:21:10|2051.97|2040.47|2052.02|2040.52|2052.02|2040.52|2051.77|2040.27|9
1735633280000|2024-12-31 08:21:20|2051.94|2040.44|2050.41|2038.91|2052.02|2040.52|2050.41|2038.91|23
1735633290000|2024-12-31 08:21:30|2050.43|2038.93|2049.68|2038.18|2050.58|2039.08|2049.46|2037.96|28
1735633300000|2024-12-31 08:21:40|2049.58|2038.08|2048.14|2036.64|2049.68|2038.18|2048.14|2036.64|31
1735633310000|2024-12-31 08:21:50|2048.03|2036.53|2048.59|2037.09|2049.19|2037.69|2047.93|2036.43|28
1735633320000|2024-12-31 08:22:00|2048.54|2037.04|2047.69|2036.19|2048.54|2037.04|2047.53|2036.03|32
1735633330000|2024-12-31 08:22:10|2047.52|2036.02|2047.91|2036.41|2048.27|2036.77|2047.51|2036.01|21
1735633340000|2024-12-31 08:22:20|2047.81|2036.31|2051.25|2039.75|2051.34|2039.84|2047.81|2036.31|26
1735633350000|2024-12-31 08:22:30|2051.45|2039.95|2051.65|2040.15|2051.91|2040.41|2051.45|2039.95|16
1735633360000|2024-12-31 08:22:40|2051.7|2040.2|2055.52|2044.02|2055.52|2044.02|2051.7|2040.2|26
1735633370000|2024-12-31 08:22:50|2055.58|2044.08|2055.68|2044.18|2055.71|2044.21|2055.25|2043.75|18
1735633380000|2024-12-31 08:23:00|2055.67|2044.17|2059.15|2047.65|2059.15|2047.65|2055.54|2044.04|14
1735633390000|2024-12-31 08:23:10|2059.14|2047.64|2059.15|2047.65|2059.15|2047.65|2058.71|2047.21|14
1735633400000|2024-12-31 08:23:20|2059.12|2047.62|2058.9|2047.4|2059.12|2047.62|2057.39|2045.89|29
1735633410000|2024-12-31 08:23:30|2059.11|2047.61|2059.15|2047.65|2059.15|2047.65|2059.11|2047.61|4
1735633430000|2024-12-31 08:23:50|2058.88|2047.38|2058.69|2047.19|2059.15|2047.65|2057.9|2046.4|29
1735633440000|2024-12-31 08:24:00|2058.7|2047.2|2062.25|2050.75|2063.14|2051.64|2058.7|2047.2|25
1735633450000|2024-12-31 08:24:10|2062.35|2050.85|2063.04|2051.54|2063.31|2051.81|2062.35|2050.85|24
1735633460000|2024-12-31 08:24:20|2063.17|2051.67|2062.13|2050.63|2063.35|2051.85|2062.02|2050.52|23
1735633470000|2024-12-31 08:24:30|2062.11|2050.61|2061|2049.5|2062.11|2050.61|2060.79|2049.29|28
1735633480000|2024-12-31 08:24:40|2060.84|2049.34|2060.14|2048.64|2061.31|2049.81|2059.89|2048.39|30
1735633490000|2024-12-31 08:24:50|2060.04|2048.54|2063.03|2051.53|2063.2|2051.7|2059.99|2048.49|24
1735633500000|2024-12-31 08:25:00|2063.24|2051.74|2064.28|2052.78|2064.28|2052.78|2062.91|2051.41|20
1735633510000|2024-12-31 08:25:10|2064.5|2053|2064.91|2053.41|2064.95|2053.45|2064.09|2052.59|24
1735633520000|2024-12-31 08:25:20|2065.33|2053.83|2065.45|2053.95|2065.64|2054.14|2065.29|2053.79|25
1735633530000|2024-12-31 08:25:30|2065.42|2053.92|2066.34|2054.84|2066.34|2054.84|2064.52|2053.02|16
1735633540000|2024-12-31 08:25:40|2067.12|2055.62|2067.54|2056.04|2067.86|2056.36|2067.12|2055.62|16
1735633550000|2024-12-31 08:25:50|2067.5|2056|2067.17|2055.67|2067.59|2056.09|2065.91|2054.41|29
1735633560000|2024-12-31 08:26:00|2067.28|2055.78|2067.92|2056.42|2067.92|2056.42|2067.28|2055.78|21
1735633570000|2024-12-31 08:26:10|2068.49|2056.99|2069.5|2058|2069.5|2058|2068.49|2056.99|5
1735633580000|2024-12-31 08:26:20|2069.27|2057.77|2069.5|2058|2069.5|2058|2069.27|2057.77|10
1735633590000|2024-12-31 08:26:30|2071.76|2060.26|2072.61|2061.11|2072.85|2061.35|2071.76|2060.26|27
1735633600000|2024-12-31 08:26:40|2072.59|2061.09|2073.47|2061.97|2073.79|2062.29|2072.59|2061.09|31
1735633610000|2024-12-31 08:26:50|2073.77|2062.27|2072.6|2061.1|2073.81|2062.31|2072.4|2060.9|27
1735633620000|2024-12-31 08:27:00|2073.03|2061.53|2073.41|2061.91|2074.57|2063.07|2073.03|2061.53|33
1735633630000|2024-12-31 08:27:10|2073.62|2062.12|2072.65|2061.15|2073.86|2062.36|2072.55|2061.05|18
1735633640000|2024-12-31 08:27:20|2072.39|2060.89|2074.8|2063.3|2074.86|2063.36|2072.24|2060.74|35
1735633650000|2024-12-31 08:27:30|2074.83|2063.33|2074.86|2063.36|2074.86|2063.36|2074.47|2062.97|18
1735633660000|2024-12-31 08:27:40|2075.66|2064.16|2075.63|2064.13|2076.14|2064.64|2075.17|2063.67|28
1735633670000|2024-12-31 08:27:50|2075.13|2063.63|2075.64|2064.14|2075.78|2064.28|2074.27|2062.77|30
1735633680000|2024-12-31 08:28:00|2075.65|2064.15|2074.18|2062.68|2076.01|2064.51|2074.18|2062.68|28
1735633690000|2024-12-31 08:28:10|2073.98|2062.48|2073.14|2061.64|2074.3|2062.8|2073.1|2061.6|24
1735633700000|2024-12-31 08:28:20|2073.34|2061.84|2074.04|2062.54|2074.52|2063.02|2073.34|2061.84|27
1735633710000|2024-12-31 08:28:30|2074.05|2062.55|2074.64|2063.14|2075.37|2063.87|2074.05|2062.55|28
1735633720000|2024-12-31 08:28:40|2074.42|2062.92|2075.19|2063.69|2075.42|2063.92|2074.42|2062.92|28
1735633730000|2024-12-31 08:28:50|2074.63|2063.13|2073.67|2062.17|2074.63|2063.13|2073.67|2062.17|25
1735633740000|2024-12-31 08:29:00|2073.64|2062.14|2071.75|2060.25|2073.64|2062.14|2071.75|2060.25|19
1735633750000|2024-12-31 08:29:10|2071.94|2060.44|2075.04|2063.54|2075.04|2063.54|2071.94|2060.44|24
1735633760000|2024-12-31 08:29:20|2075.23|2063.73|2077.19|2065.69|2077.3|2065.8|2075.23|2063.73|22
1735633770000|2024-12-31 08:29:30|2077.15|2065.65|2075.4|2063.9|2077.15|2065.65|2074.24|2062.74|35
1735633780000|2024-12-31 08:29:40|2075.28|2063.78|2076.71|2065.21|2076.71|2065.21|2074.95|2063.45|28
1735633790000|2024-12-31 08:29:50|2076.74|2065.24|2077.3|2065.8|2077.3|2065.8|2076.74|2065.24|12
1735633800000|2024-12-31 08:30:00|2077.54|2066.04|2079.3|2067.8|2080.69|2069.19|2077.54|2066.04|19
1735633810000|2024-12-31 08:30:10|2079.53|2068.03|2080.62|2069.12|2080.69|2069.19|2078.94|2067.44|24
1735633820000|2024-12-31 08:30:20|2080.69|2069.19|2080.56|2069.06|2080.69|2069.19|2079.48|2067.98|27
1735633830000|2024-12-31 08:30:30|2080.59|2069.09|2080.65|2069.15|2080.69|2069.19|2080.1|2068.6|13
1735633840000|2024-12-31 08:30:40|2080.56|2069.06|2080.31|2068.81|2080.56|2069.06|2079.31|2067.81|17
1735633850000|2024-12-31 08:30:50|2080.28|2068.78|2080.69|2069.19|2080.69|2069.19|2079.98|2068.48|18
1735633860000|2024-12-31 08:31:00|2081.76|2070.26|2085.84|2074.34|2085.84|2074.34|2081.76|2070.26|7
1735633870000|2024-12-31 08:31:10|2085.74|2074.24|2085.68|2074.18|2086.66|2075.16|2084.81|2073.31|34
1735633880000|2024-12-31 08:31:20|2085.97|2074.47|2088.55|2077.05|2088.55|2077.05|2085.84|2074.34|25
1735633890000|2024-12-31 08:31:30|2088.59|2077.09|2089.6|2078.1|2089.6|2078.1|2088.59|2077.09|16
1735633900000|2024-12-31 08:31:40|2089.61|2078.11|2089.93|2078.43|2091.25|2079.75|2089.61|2078.11|24
1735633910000|2024-12-31 08:31:50|2089.74|2078.24|2090.46|2078.96|2090.57|2079.07|2088.92|2077.42|25
1735633920000|2024-12-31 08:32:00|2090.41|2078.91|2091.38|2079.88|2091.38|2079.88|2089.92|2078.42|22
1735633930000|2024-12-31 08:32:10|2092.36|2080.86|2093.34|2081.84|2093.45|2081.95|2092.36|2080.86|10
1735633940000|2024-12-31 08:32:20|2093.13|2081.63|2093.39|2081.89|2093.45|2081.95|2092.88|2081.38|18
1735633950000|2024-12-31 08:32:30|2093.34|2081.84|2093.34|2081.84|2093.39|2081.89|2093.34|2081.84|17
1735633960000|2024-12-31 08:32:40|2093.39|2081.89|2094.5|2083|2094.5|2083|2093.34|2081.84|16
1735633970000|2024-12-31 08:32:50|2094.29|2082.79|2093.34|2081.84|2094.29|2082.79|2093.34|2081.84|17
1735633980000|2024-12-31 08:33:00|2092.25|2080.75|2090.3|2078.8|2092.25|2080.75|2090.3|2078.8|5
1735633990000|2024-12-31 08:33:10|2090.47|2078.97|2088.42|2076.92|2090.76|2079.26|2088.35|2076.85|29
1735634000000|2024-12-31 08:33:20|2088.47|2076.97|2087.88|2076.38|2088.81|2077.31|2086.91|2075.41|33
1735634010000|2024-12-31 08:33:30|2087.73|2076.23|2088.04|2076.54|2088.33|2076.83|2087.52|2076.02|22
1735634020000|2024-12-31 08:33:40|2088.16|2076.66|2091.04|2079.54|2091.13|2079.63|2087.31|2075.81|25
1735634030000|2024-12-31 08:33:50|2090.57|2079.07|2087.48|2075.98|2090.57|2079.07|2087.48|2075.98|25
1735634040000|2024-12-31 08:34:00|2087.44|2075.94|2084.93|2073.43|2087.68|2076.18|2084.92|2073.42|31
1735634050000|2024-12-31 08:34:10|2084.88|2073.38|2081.26|2069.76|2085.15|2073.65|2081.26|2069.76|31
1735634060000|2024-12-31 08:34:20|2080.78|2069.28|2081.48|2069.98|2081.55|2070.05|2080.3|2068.8|23
1735634070000|2024-12-31 08:34:30|2082.77|2071.27|2081.16|2069.66|2084.36|2072.86|2081.16|2069.66|24
1735634080000|2024-12-31 08:34:40|2081.17|2069.67|2080.11|2068.61|2081.23|2069.73|2080.03|2068.53|27
1735634090000|2024-12-31 08:34:50|2079.72|2068.22|2079.7|2068.2|2080.48|2068.98|2079.14|2067.64|24
1735634100000|2024-12-31 08:35:00|2079.61|2068.11|2081.95|2070.45|2082.27|2070.77|2079.02|2067.52|28
1735634110000|2024-12-31 08:35:10|2081.8|2070.3|2082.41|2070.91|2082.41|2070.91|2080.23|2068.73|25
1735634120000|2024-12-31 08:35:20|2082.45|2070.95|2081.74|2070.24|2082.84|2071.34|2081.38|2069.88|26
1735634130000|2024-12-31 08:35:30|2081.58|2070.08|2076.33|2064.83|2081.8|2070.3|2076.33|2064.83|27
1735634140000|2024-12-31 08:35:40|2075.99|2064.49|2075.44|2063.94|2076.19|2064.69|2075.14|2063.64|25
1735634150000|2024-12-31 08:35:50|2075.2|2063.7|2075.3|2063.8|2075.6|2064.1|2075.04|2063.54|27
1735634160000|2024-12-31 08:36:00|2075.26|2063.76|2073.16|2061.66|2075.26|2063.76|2073.16|2061.66|20
1735634170000|2024-12-31 08:36:10|2073.2|2061.7|2073.3|2061.8|2073.75|2062.25|2073.15|2061.65|22
1735634180000|2024-12-31 08:36:20|2073.26|2061.76|2075.21|2063.71|2075.59|2064.09|2073.24|2061.74|30
1735634190000|2024-12-31 08:36:30|2075.25|2063.75|2075.08|2063.58|2075.69|2064.19|2074.71|2063.21|26
1735634200000|2024-12-31 08:36:40|2075.18|2063.68|2075.76|2064.26|2076.15|2064.65|2074.89|2063.39|27
1735634210000|2024-12-31 08:36:50|2075.27|2063.77|2075.53|2064.03|2075.76|2064.26|2074.76|2063.26|24
1735634220000|2024-12-31 08:37:00|2075.48|2063.98|2074.32|2062.82|2076.07|2064.57|2073.79|2062.29|29
1735634230000|2024-12-31 08:37:10|2074.43|2062.93|2075.41|2063.91|2075.96|2064.46|2074.43|2062.93|24
1735634240000|2024-12-31 08:37:20|2075.55|2064.05|2078.46|2066.96|2078.46|2066.96|2075.07|2063.57|32
1735634250000|2024-12-31 08:37:30|2078.56|2067.06|2079.38|2067.88|2081.38|2069.88|2078.56|2067.06|31
1735634260000|2024-12-31 08:37:40|2079.48|2067.98|2079.41|2067.91|2079.62|2068.12|2078.64|2067.14|23
1735634270000|2024-12-31 08:37:50|2079.4|2067.9|2082.06|2070.56|2082.21|2070.71|2079.4|2067.9|29
1735634280000|2024-12-31 08:38:00|2082.24|2070.74|2081.34|2069.84|2082.91|2071.41|2080.11|2068.61|28
1735634290000|2024-12-31 08:38:10|2081.3|2069.8|2081.49|2069.99|2082.21|2070.71|2081.3|2069.8|23
1735634300000|2024-12-31 08:38:20|2081.54|2070.04|2083.52|2072.02|2083.69|2072.19|2081.39|2069.89|30
1735634310000|2024-12-31 08:38:30|2083.67|2072.17|2082.49|2070.99|2083.81|2072.31|2081.92|2070.42|25
1735634320000|2024-12-31 08:38:40|2082.59|2071.09|2081.73|2070.23|2083.06|2071.56|2081.29|2069.79|29
1735634330000|2024-12-31 08:38:50|2081.72|2070.22|2081.69|2070.19|2082.21|2070.71|2081.1|2069.6|28
1735634340000|2024-12-31 08:39:00|2081.59|2070.09|2081.53|2070.03|2081.99|2070.49|2081.31|2069.81|14
1735634350000|2024-12-31 08:39:10|2081.63|2070.13|2081.97|2070.47|2082.93|2071.43|2081.63|2070.13|21
1735634360000|2024-12-31 08:39:20|2082.11|2070.61|2082.56|2071.06|2082.68|2071.18|2082.01|2070.51|26
1735634370000|2024-12-31 08:39:30|2082.25|2070.75|2082.39|2070.89|2082.75|2071.25|2081.7|2070.2|27
1735634380000|2024-12-31 08:39:40|2082.32|2070.82|2081.61|2070.11|2082.39|2070.89|2081.61|2070.11|14
1735634390000|2024-12-31 08:39:50|2081.69|2070.19|2081.98|2070.48|2082.73|2071.23|2081.6|2070.1|28
1735634400000|2024-12-31 08:40:00|2081.78|2070.28|2082.53|2071.03|2082.72|2071.22|2081.54|2070.04|24
1735634410000|2024-12-31 08:40:10|2082.62|2071.12|2084.77|2073.27|2085.56|2074.06|2082.62|2071.12|26
1735634420000|2024-12-31 08:40:20|2084.32|2072.82|2083.61|2072.11|2084.43|2072.93|2083.61|2072.11|26
1735634430000|2024-12-31 08:40:30|2083.6|2072.1|2083.6|2072.1|2083.93|2072.43|2083.6|2072.1|10
1735634440000|2024-12-31 08:40:40|2082.82|2071.32|2082.2|2070.7|2082.87|2071.37|2080.8|2069.3|31
1735634450000|2024-12-31 08:40:50|2082.46|2070.96|2081.7|2070.2|2082.58|2071.08|2081.57|2070.07|32
1735634460000|2024-12-31 08:41:00|2081.38|2069.88|2079.64|2068.14|2081.4|2069.9|2079.62|2068.12|23
1735634470000|2024-12-31 08:41:10|2079.6|2068.1|2079.99|2068.49|2080.36|2068.86|2079.6|2068.1|26
1735634480000|2024-12-31 08:41:20|2079.61|2068.11|2078.13|2066.63|2080.2|2068.7|2078.13|2066.63|30
1735634490000|2024-12-31 08:41:30|2078.12|2066.62|2077.51|2066.01|2078.12|2066.62|2076.15|2064.65|26
1735634500000|2024-12-31 08:41:40|2077.63|2066.13|2078.55|2067.05|2079.53|2068.03|2077.63|2066.13|28
1735634510000|2024-12-31 08:41:50|2078.41|2066.91|2079.77|2068.27|2080.09|2068.59|2077.6|2066.1|29
1735634520000|2024-12-31 08:42:00|2079.67|2068.17|2079.68|2068.18|2079.68|2068.18|2078.53|2067.03|20
1735634530000|2024-12-31 08:42:10|2080.08|2068.58|2079.27|2067.77|2080.59|2069.09|2079.23|2067.73|26
1735634540000|2024-12-31 08:42:20|2079.14|2067.64|2078.17|2066.67|2079.14|2067.64|2077.65|2066.15|31
1735634550000|2024-12-31 08:42:30|2077.64|2066.14|2076.19|2064.69|2077.7|2066.2|2076.19|2064.69|31
1735634560000|2024-12-31 08:42:40|2076.2|2064.7|2076.92|2065.42|2077.24|2065.74|2076.2|2064.7|31
1735634570000|2024-12-31 08:42:50|2076.86|2065.36|2077.49|2065.99|2077.68|2066.18|2076.86|2065.36|26
1735634580000|2024-12-31 08:43:00|2077.23|2065.73|2076.46|2064.96|2078.4|2066.9|2076.35|2064.85|26
1735634590000|2024-12-31 08:43:10|2076.6|2065.1|2075.41|2063.91|2077.04|2065.54|2075.25|2063.75|32
1735634600000|2024-12-31 08:43:20|2075.38|2063.88|2075.08|2063.58|2075.59|2064.09|2074.8|2063.3|13
1735634610000|2024-12-31 08:43:30|2074.98|2063.48|2076.91|2065.41|2076.96|2065.46|2074.98|2063.48|18
1735634620000|2024-12-31 08:43:40|2076.9|2065.4|2077.95|2066.45|2078.49|2066.99|2076.9|2065.4|32
1735634630000|2024-12-31 08:43:50|2077.84|2066.34|2076.23|2064.73|2078.11|2066.61|2076.11|2064.61|27
1735634640000|2024-12-31 08:44:00|2076.21|2064.71|2073.15|2061.65|2076.21|2064.71|2073.15|2061.65|26
1735634650000|2024-12-31 08:44:10|2072.85|2061.35|2072.54|2061.04|2072.85|2061.35|2072.54|2061.04|4
1735634660000|2024-12-31 08:44:20|2072.64|2061.14|2072.94|2061.44|2073.9|2062.4|2072.64|2061.14|19
1735634670000|2024-12-31 08:44:30|2072.95|2061.45|2073.08|2061.58|2074.1|2062.6|2072.73|2061.23|28
1735634680000|2024-12-31 08:44:40|2073.03|2061.53|2072.54|2061.04|2073.03|2061.53|2072.54|2061.04|3
1735634700000|2024-12-31 08:45:00|2072.69|2061.19|2074.84|2063.34|2075.81|2064.31|2072.69|2061.19|27
1735634710000|2024-12-31 08:45:10|2074.66|2063.16|2074.74|2063.24|2075.07|2063.57|2074.35|2062.85|37
1735634720000|2024-12-31 08:45:20|2074.84|2063.34|2073.14|2061.64|2075.8|2064.3|2072.76|2061.26|33
1735634730000|2024-12-31 08:45:30|2073.29|2061.79|2074.73|2063.23|2075.04|2063.54|2073.29|2061.79|32
1735634740000|2024-12-31 08:45:40|2074.49|2062.99|2073.85|2062.35|2074.87|2063.37|2073.85|2062.35|14
1735634750000|2024-12-31 08:45:50|2074.32|2062.82|2074.33|2062.83|2075.82|2064.32|2074.32|2062.82|26
1735634760000|2024-12-31 08:46:00|2074.14|2062.64|2072.7|2061.2|2074.14|2062.64|2072.7|2061.2|24
1735634770000|2024-12-31 08:46:10|2072.25|2060.75|2072.63|2061.13|2073.43|2061.93|2071.79|2060.29|30
1735634780000|2024-12-31 08:46:20|2072.55|2061.05|2072.87|2061.37|2073.42|2061.92|2072.45|2060.95|31
1735634790000|2024-12-31 08:46:30|2072.75|2061.25|2074.19|2062.69|2074.75|2063.25|2072.72|2061.22|30
1735634800000|2024-12-31 08:46:40|2074.36|2062.86|2072.19|2060.69|2074.47|2062.97|2072.16|2060.66|23
1735634810000|2024-12-31 08:46:50|2072.15|2060.65|2071.75|2060.25|2072.15|2060.65|2071.75|2060.25|10
1735634820000|2024-12-31 08:47:00|2071.64|2060.14|2067.36|2055.86|2071.64|2060.14|2067.32|2055.82|30
1735634830000|2024-12-31 08:47:10|2067.25|2055.75|2067.6|2056.1|2067.77|2056.27|2066.61|2055.11|30
1735634840000|2024-12-31 08:47:20|2067.67|2056.17|2069.36|2057.86|2070.03|2058.53|2067.67|2056.17|34
1735634850000|2024-12-31 08:47:30|2069.34|2057.84|2068.86|2057.36|2069.34|2057.84|2068.16|2056.66|31
1735634860000|2024-12-31 08:47:40|2068.66|2057.16|2068.09|2056.59|2068.66|2057.16|2067.33|2055.83|21
1735634870000|2024-12-31 08:47:50|2068.08|2056.58|2067.53|2056.03|2068.08|2056.58|2067.53|2056.03|26
1735634880000|2024-12-31 08:48:00|2067.54|2056.04|2066.78|2055.28|2067.54|2056.04|2065.58|2054.08|29
1735634890000|2024-12-31 08:48:10|2066.67|2055.17|2066.06|2054.56|2066.83|2055.33|2066.04|2054.54|26
1735634900000|2024-12-31 08:48:20|2066.09|2054.59|2065.56|2054.06|2066.14|2054.64|2065.18|2053.68|32
1735634910000|2024-12-31 08:48:30|2065.54|2054.04|2066.08|2054.58|2066.17|2054.67|2065.54|2054.04|25
1735634920000|2024-12-31 08:48:40|2066.11|2054.61|2066.92|2055.42|2066.92|2055.42|2066.11|2054.61|13
1735634950000|2024-12-31 08:49:10|2068.26|2056.76|2069.71|2058.21|2070.02|2058.52|2068.26|2056.76|7
1735634960000|2024-12-31 08:49:20|2069.8|2058.3|2069.76|2058.26|2071.2|2059.7|2069.76|2058.26|23
1735634970000|2024-12-31 08:49:30|2069.75|2058.25|2068.63|2057.13|2069.97|2058.47|2068.13|2056.63|38
1735634980000|2024-12-31 08:49:40|2068.32|2056.82|2067.89|2056.39|2068.72|2057.22|2067.7|2056.2|27
1735634990000|2024-12-31 08:49:50|2067.85|2056.35|2068.13|2056.63|2068.19|2056.69|2067.33|2055.83|28
1735635000000|2024-12-31 08:50:00|2068.12|2056.62|2068.59|2057.09|2069.67|2058.17|2067.93|2056.43|25
1735635010000|2024-12-31 08:50:10|2068.47|2056.97|2065.21|2053.71|2068.47|2056.97|2065.21|2053.71|32
1735635020000|2024-12-31 08:50:20|2065.01|2053.51|2065.7|2054.2|2066.14|2054.64|2064.85|2053.35|26
1735635030000|2024-12-31 08:50:30|2065.66|2054.16|2064.82|2053.32|2065.66|2054.16|2064.75|2053.25|26
1735635040000|2024-12-31 08:50:40|2064.87|2053.37|2064.08|2052.58|2065.09|2053.59|2064.08|2052.58|25
1735635050000|2024-12-31 08:50:50|2061.93|2050.43|2061.78|2050.28|2062.02|2050.52|2061.45|2049.95|15
1735635060000|2024-12-31 08:51:00|2061.57|2050.07|2059.01|2047.51|2062.1|2050.6|2058.78|2047.28|35
1735635070000|2024-12-31 08:51:10|2058.65|2047.15|2060.36|2048.86|2060.36|2048.86|2058.65|2047.15|20
1735635080000|2024-12-31 08:51:20|2060.65|2049.15|2061.76|2050.26|2062.08|2050.58|2060.65|2049.15|20
1735635090000|2024-12-31 08:51:30|2060.54|2049.04|2058.64|2047.14|2060.54|2049.04|2058.64|2047.14|19
1735635100000|2024-12-31 08:51:40|2058.6|2047.1|2058.92|2047.42|2058.94|2047.44|2058.49|2046.99|24
1735635110000|2024-12-31 08:51:50|2058.87|2047.37|2060.65|2049.15|2061.54|2050.04|2058.87|2047.37|31
1735635120000|2024-12-31 08:52:00|2060.25|2048.75|2059.01|2047.51|2060.25|2048.75|2058.65|2047.15|24
1735635130000|2024-12-31 08:52:10|2059.11|2047.61|2058.77|2047.27|2060.36|2048.86|2058.77|2047.27|28
1735635140000|2024-12-31 08:52:20|2058.73|2047.23|2059.12|2047.62|2059.13|2047.63|2058.71|2047.21|23
1735635150000|2024-12-31 08:52:30|2059.02|2047.52|2060.95|2049.45|2060.95|2049.45|2058.71|2047.21|26
1735635160000|2024-12-31 08:52:40|2060.99|2049.49|2062.45|2050.95|2062.62|2051.12|2060.99|2049.49|27
1735635170000|2024-12-31 08:52:50|2062.42|2050.92|2061.34|2049.84|2062.91|2051.41|2061.17|2049.67|22
1735635180000|2024-12-31 08:53:00|2061.22|2049.72|2059.64|2048.14|2061.46|2049.96|2059.64|2048.14|18
1735635190000|2024-12-31 08:53:10|2059.71|2048.21|2061.13|2049.63|2061.26|2049.76|2059.71|2048.21|25
1735635200000|2024-12-31 08:53:20|2061.37|2049.87|2062.12|2050.62|2062.91|2051.41|2061.36|2049.86|29
1735635210000|2024-12-31 08:53:30|2062.2|2050.7|2064.59|2053.09|2064.59|2053.09|2061.98|2050.48|31
1735635220000|2024-12-31 08:53:40|2064.71|2053.21|2064.51|2053.01|2065.88|2054.38|2064.51|2053.01|24
1735635230000|2024-12-31 08:53:50|2064.76|2053.26|2065.2|2053.7|2065.44|2053.94|2064.63|2053.13|30
1735635240000|2024-12-31 08:54:00|2065.01|2053.51|2063.53|2052.03|2065.23|2053.73|2063.53|2052.03|24
1735635250000|2024-12-31 08:54:10|2063.42|2051.92|2064.76|2053.26|2065.17|2053.67|2063.42|2051.92|21
1735635260000|2024-12-31 08:54:20|2065.04|2053.54|2065.31|2053.81|2066.52|2055.02|2065.04|2053.54|27
1735635270000|2024-12-31 08:54:30|2065.22|2053.72|2065.54|2054.04|2065.82|2054.32|2065.05|2053.55|24
1735635280000|2024-12-31 08:54:40|2065.74|2054.24|2065.54|2054.04|2065.8|2054.3|2065.54|2054.04|11
1735635300000|2024-12-31 08:55:00|2065.69|2054.19|2065.95|2054.45|2065.95|2054.45|2065.54|2054.04|14
1735635310000|2024-12-31 08:55:10|2066.16|2054.66|2068|2056.5|2068.87|2057.37|2066.16|2054.66|34
1735635320000|2024-12-31 08:55:20|2067.96|2056.46|2068.88|2057.38|2068.88|2057.38|2066.91|2055.41|29
1735635330000|2024-12-31 08:55:30|2069.09|2057.59|2069.69|2058.19|2069.75|2058.25|2069.07|2057.57|25
1735635340000|2024-12-31 08:55:40|2069.75|2058.25|2069.75|2058.25|2069.75|2058.25|2069.55|2058.05|7
1735635400000|2024-12-31 08:56:40|2068.51|2057.01|2067.56|2056.06|2068.51|2057.01|2066.72|2055.22|17
1735635410000|2024-12-31 08:56:50|2067.6|2056.1|2067.41|2055.91|2067.85|2056.35|2065.9|2054.4|37
1735635420000|2024-12-31 08:57:00|2067.51|2056.01|2067.7|2056.2|2067.95|2056.45|2066.59|2055.09|29
1735635430000|2024-12-31 08:57:10|2067.76|2056.26|2065.54|2054.04|2067.76|2056.26|2065.54|2054.04|24
1735635440000|2024-12-31 08:57:20|2065.57|2054.07|2066.54|2055.04|2066.64|2055.14|2065.57|2054.07|25
1735635450000|2024-12-31 08:57:30|2066.55|2055.05|2066.07|2054.57|2066.55|2055.05|2065.64|2054.14|20
1735635460000|2024-12-31 08:57:40|2066.03|2054.53|2067.22|2055.72|2067.4|2055.9|2066.03|2054.53|30
1735635470000|2024-12-31 08:57:50|2067.37|2055.87|2066.99|2055.49|2067.45|2055.95|2066.92|2055.42|21
1735635480000|2024-12-31 08:58:00|2066.95|2055.45|2065.82|2054.32|2066.95|2055.45|2065.7|2054.2|27
1735635490000|2024-12-31 08:58:10|2065.97|2054.47|2065.94|2054.44|2066.99|2055.49|2065.72|2054.22|24
1735635500000|2024-12-31 08:58:20|2065.88|2054.38|2067.16|2055.66|2067.43|2055.93|2065.75|2054.25|24
1735635510000|2024-12-31 08:58:30|2067.29|2055.79|2066.41|2054.91|2067.56|2056.06|2066.41|2054.91|25
1735635520000|2024-12-31 08:58:40|2066.42|2054.92|2067.06|2055.56|2067.23|2055.73|2066.42|2054.92|29
1735635530000|2024-12-31 08:58:50|2066.95|2055.45|2067.34|2055.84|2067.49|2055.99|2066.34|2054.84|23
1735635540000|2024-12-31 08:59:00|2067.23|2055.73|2067.91|2056.41|2067.95|2056.45|2066.96|2055.46|24
1735635550000|2024-12-31 08:59:10|2068.01|2056.51|2067.77|2056.27|2068.26|2056.76|2067.54|2056.04|20
1735635560000|2024-12-31 08:59:20|2067.68|2056.18|2068.24|2056.74|2068.26|2056.76|2067.58|2056.08|29
1735635570000|2024-12-31 08:59:30|2068.28|2056.78|2067.37|2055.87|2069|2057.5|2067.37|2055.87|24
1735635580000|2024-12-31 08:59:40|2067.4|2055.9|2065.54|2054.04|2067.48|2055.98|2065.54|2054.04|24
1735635590000|2024-12-31 08:59:50|2065.58|2054.08|2065.55|2054.05|2065.63|2054.13|2065.54|2054.04|18
1735635600000|2024-12-31 09:00:00|2065.63|2054.13|2065.54|2054.04|2066.1|2054.6|2065.54|2054.04|15
1735635610000|2024-12-31 09:00:10|2064.61|2053.11|2064.9|2053.4|2065.49|2053.99|2063.28|2051.78|28
1735635620000|2024-12-31 09:00:20|2065.22|2053.72|2065.85|2054.35|2066.16|2054.66|2065.22|2053.72|34
1735635630000|2024-12-31 09:00:30|2065.43|2053.93|2063.65|2052.15|2065.43|2053.93|2063.3|2051.8|22
1735635640000|2024-12-31 09:00:40|2063.64|2052.14|2064.03|2052.53|2064.27|2052.77|2062.89|2051.39|21
1735635650000|2024-12-31 09:00:50|2064.31|2052.81|2064.22|2052.72|2064.79|2053.29|2064.03|2052.53|23
1735635660000|2024-12-31 09:01:00|2064.72|2053.22|2062.7|2051.2|2064.72|2053.22|2062.32|2050.82|26
1735635670000|2024-12-31 09:01:10|2063.03|2051.53|2064.6|2053.1|2064.6|2053.1|2063.03|2051.53|24
1735635680000|2024-12-31 09:01:20|2064.41|2052.91|2063.99|2052.49|2064.41|2052.91|2063.25|2051.75|27
1735635690000|2024-12-31 09:01:30|2064.04|2052.54|2063.71|2052.21|2064.49|2052.99|2063.04|2051.54|27
1735635700000|2024-12-31 09:01:40|2063.74|2052.24|2065.49|2053.99|2065.49|2053.99|2063.74|2052.24|21
1735635710000|2024-12-31 09:01:50|2065.63|2054.13|2064.62|2053.12|2065.63|2054.13|2064.15|2052.65|26
1735635720000|2024-12-31 09:02:00|2064.49|2052.99|2065.74|2054.24|2065.74|2054.24|2064.37|2052.87|32
1735635730000|2024-12-31 09:02:10|2065.78|2054.28|2066.78|2055.28|2066.93|2055.43|2065.6|2054.1|28
1735635740000|2024-12-31 09:02:20|2066.85|2055.35|2066.98|2055.48|2067.22|2055.72|2066.64|2055.14|26
1735635750000|2024-12-31 09:02:30|2067|2055.5|2065.47|2053.97|2067.01|2055.51|2065.46|2053.96|24
1735635760000|2024-12-31 09:02:40|2065.46|2053.96|2063.9|2052.4|2065.49|2053.99|2063.33|2051.83|20
1735635770000|2024-12-31 09:02:50|2064.17|2052.67|2064.75|2053.25|2065.41|2053.91|2064.17|2052.67|20
1735635780000|2024-12-31 09:03:00|2064.88|2053.38|2064.32|2052.82|2065.67|2054.17|2064.32|2052.82|26
1735635790000|2024-12-31 09:03:10|2063.96|2052.46|2061.06|2049.56|2063.96|2052.46|2060.93|2049.43|24
1735635800000|2024-12-31 09:03:20|2061.2|2049.7|2060.51|2049.01|2061.22|2049.72|2060.22|2048.72|21
1735635810000|2024-12-31 09:03:30|2060.55|2049.05|2061.1|2049.6|2062.1|2050.6|2060.55|2049.05|28
1735635820000|2024-12-31 09:03:40|2061.11|2049.61|2061.79|2050.29|2061.79|2050.29|2060.67|2049.17|20
1735635830000|2024-12-31 09:03:50|2061.71|2050.21|2061.73|2050.23|2061.85|2050.35|2061.14|2049.64|26
1735635840000|2024-12-31 09:04:00|2061.77|2050.27|2062.19|2050.69|2063.1|2051.6|2061.77|2050.27|27
1735635850000|2024-12-31 09:04:10|2062.15|2050.65|2062.63|2051.13|2063.05|2051.55|2061.76|2050.26|27
1735635860000|2024-12-31 09:04:20|2062.53|2051.03|2063.16|2051.66|2063.16|2051.66|2061.28|2049.78|26
1735635870000|2024-12-31 09:04:30|2063.15|2051.65|2063.15|2051.65|2064.06|2052.56|2063.03|2051.53|27
1735635880000|2024-12-31 09:04:40|2063.12|2051.62|2062.4|2050.9|2063.12|2051.62|2062.4|2050.9|14
1735635890000|2024-12-31 09:04:50|2062.44|2050.94|2062.8|2051.3|2063.51|2052.01|2062.41|2050.91|23
1735635900000|2024-12-31 09:05:00|2062.84|2051.34|2061.94|2050.44|2063.04|2051.54|2061.44|2049.94|33
1735635910000|2024-12-31 09:05:10|2061.9|2050.4|2063.77|2052.27|2063.77|2052.27|2061.9|2050.4|31
1735635920000|2024-12-31 09:05:20|2063.81|2052.31|2063.54|2052.04|2063.85|2052.35|2062.98|2051.48|23
1735635930000|2024-12-31 09:05:30|2063.57|2052.07|2064.06|2052.56|2064.06|2052.56|2063.57|2052.07|8
1735635940000|2024-12-31 09:05:40|2065.29|2053.79|2066.04|2054.54|2067.07|2055.57|2065.29|2053.79|19
1735635950000|2024-12-31 09:05:50|2066.18|2054.68|2063.03|2051.53|2066.19|2054.69|2063.03|2051.53|25
1735635960000|2024-12-31 09:06:00|2063.05|2051.55|2063.19|2051.69|2063.4|2051.9|2062.25|2050.75|31
1735635970000|2024-12-31 09:06:10|2063.2|2051.7|2061.83|2050.33|2063.92|2052.42|2061.83|2050.33|28
1735635980000|2024-12-31 09:06:20|2061.66|2050.16|2061.99|2050.49|2062.29|2050.79|2061.17|2049.67|27
1735635990000|2024-12-31 09:06:30|2061.76|2050.26|2060.88|2049.38|2061.76|2050.26|2060.88|2049.38|19
1735636000000|2024-12-31 09:06:40|2060.82|2049.32|2061.15|2049.65|2061.22|2049.72|2060.75|2049.25|23
1735636010000|2024-12-31 09:06:50|2061.18|2049.68|2062.69|2051.19|2062.69|2051.19|2061.18|2049.68|23
1735636020000|2024-12-31 09:07:00|2062.64|2051.14|2063.82|2052.32|2063.92|2052.42|2062.25|2050.75|28
1735636030000|2024-12-31 09:07:10|2063.51|2052.01|2062.21|2050.71|2063.66|2052.16|2062.21|2050.71|24
1735636040000|2024-12-31 09:07:20|2062.31|2050.81|2064.41|2052.91|2064.48|2052.98|2062.22|2050.72|29
1735636050000|2024-12-31 09:07:30|2064.45|2052.95|2063.59|2052.09|2064.92|2053.42|2063.59|2052.09|25
1735636060000|2024-12-31 09:07:40|2063.69|2052.19|2062.92|2051.42|2064.03|2052.53|2062.92|2051.42|16
1735636070000|2024-12-31 09:07:50|2063.23|2051.73|2063.11|2051.61|2063.23|2051.73|2062.43|2050.93|28
1735636080000|2024-12-31 09:08:00|2063.12|2051.62|2062.53|2051.03|2063.17|2051.67|2062.39|2050.89|23
1735636090000|2024-12-31 09:08:10|2062.66|2051.16|2063.11|2051.61|2063.11|2051.61|2062.66|2051.16|19
1735636100000|2024-12-31 09:08:20|2063.1|2051.6|2064.8|2053.3|2064.81|2053.31|2063.1|2051.6|27
1735636110000|2024-12-31 09:08:30|2065|2053.5|2063.81|2052.31|2065|2053.5|2063.26|2051.76|20
1735636120000|2024-12-31 09:08:40|2063.77|2052.27|2063.07|2051.57|2063.88|2052.38|2062.88|2051.38|16
1735636130000|2024-12-31 09:08:50|2063.09|2051.59|2063.04|2051.54|2063.43|2051.93|2062.92|2051.42|23
1735636140000|2024-12-31 09:09:00|2063|2051.5|2062.74|2051.24|2063.56|2052.06|2062.74|2051.24|22
1735636150000|2024-12-31 09:09:10|2062.7|2051.2|2062.51|2051.01|2063.26|2051.76|2062.44|2050.94|29
1735636160000|2024-12-31 09:09:20|2062.5|2051|2063.12|2051.62|2063.27|2051.77|2062.5|2051|15
1735636170000|2024-12-31 09:09:30|2063.08|2051.58|2063.7|2052.2|2063.98|2052.48|2063.08|2051.58|23
1735636180000|2024-12-31 09:09:40|2063.79|2052.29|2065.48|2053.98|2065.48|2053.98|2063.71|2052.21|25
1735636190000|2024-12-31 09:09:50|2065.4|2053.9|2066.92|2055.42|2067.17|2055.67|2065.4|2053.9|31
1735636200000|2024-12-31 09:10:00|2066.94|2055.44|2068.53|2057.03|2069.03|2057.53|2066.94|2055.44|24
1735636210000|2024-12-31 09:10:10|2068.66|2057.16|2069.75|2058.25|2069.75|2058.25|2068.66|2057.16|25
1735636220000|2024-12-31 09:10:20|2069.56|2058.06|2068.07|2056.57|2069.56|2058.06|2067.21|2055.71|26
1735636230000|2024-12-31 09:10:30|2068.03|2056.53|2069.5|2058|2069.75|2058.25|2068.03|2056.53|21
1735636240000|2024-12-31 09:10:40|2069.39|2057.89|2068.81|2057.31|2069.39|2057.89|2068.81|2057.31|24
1735636250000|2024-12-31 09:10:50|2068.7|2057.2|2069.75|2058.25|2069.75|2058.25|2068.7|2057.2|27
1735636260000|2024-12-31 09:11:00|2070.47|2058.97|2073.09|2061.59|2073.28|2061.78|2070.47|2058.97|25
1735636270000|2024-12-31 09:11:10|2073.14|2061.64|2072.24|2060.74|2073.16|2061.66|2072.24|2060.74|9
1735636280000|2024-12-31 09:11:20|2072.32|2060.82|2072.24|2060.74|2072.37|2060.87|2072.24|2060.74|13
1735636290000|2024-12-31 09:11:30|2072.29|2060.79|2072.38|2060.88|2072.38|2060.88|2072.24|2060.74|9
1735636300000|2024-12-31 09:11:40|2072.37|2060.87|2072.29|2060.79|2073.16|2061.66|2072.28|2060.78|23
1735636310000|2024-12-31 09:11:50|2072.24|2060.74|2072.45|2060.95|2073.11|2061.61|2072.24|2060.74|24
1735636320000|2024-12-31 09:12:00|2072.35|2060.85|2072.39|2060.89|2072.97|2061.47|2072.24|2060.74|20
1735636330000|2024-12-31 09:12:10|2072.4|2060.9|2072.66|2061.16|2072.96|2061.46|2072.4|2060.9|27
1735636340000|2024-12-31 09:12:20|2072.69|2061.19|2073.43|2061.93|2073.62|2062.12|2072.66|2061.16|23
1735636350000|2024-12-31 09:12:30|2074.37|2062.87|2072.81|2061.31|2074.54|2063.04|2072.81|2061.31|30
1735636360000|2024-12-31 09:12:40|2072.59|2061.09|2072.24|2060.74|2072.59|2061.09|2072.24|2060.74|4
1735636380000|2024-12-31 09:13:00|2072.4|2060.9|2073.16|2061.66|2073.26|2061.76|2072.35|2060.85|20
1735636390000|2024-12-31 09:13:10|2073.37|2061.87|2073.55|2062.05|2074.18|2062.68|2073.31|2061.81|34
1735636400000|2024-12-31 09:13:20|2073.44|2061.94|2072.25|2060.75|2073.54|2062.04|2072.25|2060.75|26
1735636410000|2024-12-31 09:13:30|2072.27|2060.77|2072.24|2060.74|2072.28|2060.78|2072.24|2060.74|10
1735636420000|2024-12-31 09:13:40|2072.25|2060.75|2072.34|2060.84|2072.36|2060.86|2072.24|2060.74|5
1735636430000|2024-12-31 09:13:50|2072.36|2060.86|2075.08|2063.58|2075.08|2063.58|2072.36|2060.86|30
1735636440000|2024-12-31 09:14:00|2075.92|2064.42|2074.06|2062.56|2075.92|2064.42|2074.06|2062.56|37
1735636450000|2024-12-31 09:14:10|2074.07|2062.57|2074.35|2062.85|2074.63|2063.13|2074.07|2062.57|23
1735636460000|2024-12-31 09:14:20|2074.31|2062.81|2074|2062.5|2074.31|2062.81|2074|2062.5|8
1735636470000|2024-12-31 09:14:30|2073.61|2062.11|2073.38|2061.88|2074.03|2062.53|2073.27|2061.77|20
1735636480000|2024-12-31 09:14:40|2073.48|2061.98|2073.84|2062.34|2074.22|2062.72|2073.12|2061.62|31
1735636490000|2024-12-31 09:14:50|2073.86|2062.36|2073.76|2062.26|2073.99|2062.49|2072.96|2061.46|28
1735636500000|2024-12-31 09:15:00|2073.68|2062.18|2072.87|2061.37|2073.76|2062.26|2072.47|2060.97|33
1735636510000|2024-12-31 09:15:10|2072.97|2061.47|2072.9|2061.4|2073.39|2061.89|2072.64|2061.14|31
1735636520000|2024-12-31 09:15:20|2073|2061.5|2072.36|2060.86|2073.09|2061.59|2072.36|2060.86|19
1735636530000|2024-12-31 09:15:30|2072.26|2060.76|2072.32|2060.82|2072.36|2060.86|2072.24|2060.74|8
1735636540000|2024-12-31 09:15:40|2072.33|2060.83|2073.83|2062.33|2074.11|2062.61|2072.32|2060.82|34
1735636550000|2024-12-31 09:15:50|2073.87|2062.37|2072.24|2060.74|2074.38|2062.88|2072.24|2060.74|26
1735636560000|2024-12-31 09:16:00|2072.41|2060.91|2073.77|2062.27|2074.07|2062.57|2072.41|2060.91|26
1735636570000|2024-12-31 09:16:10|2073.7|2062.2|2069.85|2058.35|2073.77|2062.27|2069.62|2058.12|24
1735636580000|2024-12-31 09:16:20|2069.7|2058.2|2070.5|2059|2070.92|2059.42|2069.44|2057.94|34
1735636590000|2024-12-31 09:16:30|2070.63|2059.13|2070.74|2059.24|2070.83|2059.33|2070.4|2058.9|20
1735636600000|2024-12-31 09:16:40|2070.78|2059.28|2072.01|2060.51|2072.02|2060.52|2070.78|2059.28|23
1735636610000|2024-12-31 09:16:50|2071.91|2060.41|2071.27|2059.77|2072.93|2061.43|2071.27|2059.77|28
1735636620000|2024-12-31 09:17:00|2071.3|2059.8|2071.07|2059.57|2071.74|2060.24|2071.07|2059.57|23
1735636630000|2024-12-31 09:17:10|2071.19|2059.69|2071.02|2059.52|2071.74|2060.24|2070.9|2059.4|27
1735636640000|2024-12-31 09:17:20|2070.99|2059.49|2071.05|2059.55|2071.36|2059.86|2070.83|2059.33|20
1735636650000|2024-12-31 09:17:30|2071.21|2059.71|2073.19|2061.69|2073.33|2061.83|2071.19|2059.69|31
1735636660000|2024-12-31 09:17:40|2073.22|2061.72|2073.8|2062.3|2074.49|2062.99|2073.22|2061.72|22
1735636670000|2024-12-31 09:17:50|2073.84|2062.34|2075.41|2063.91|2075.61|2064.11|2073.84|2062.34|27
1735636680000|2024-12-31 09:18:00|2075.2|2063.7|2076.65|2065.15|2076.68|2065.18|2074.83|2063.33|29
1735636690000|2024-12-31 09:18:10|2076.72|2065.22|2077.15|2065.65|2077.68|2066.18|2076.72|2065.22|22
1735636700000|2024-12-31 09:18:20|2077.28|2065.78|2076.84|2065.34|2077.68|2066.18|2076.72|2065.22|24
1735636710000|2024-12-31 09:18:30|2076.83|2065.33|2077.36|2065.86|2077.94|2066.44|2076.83|2065.33|28
1735636720000|2024-12-31 09:18:40|2077.38|2065.88|2077.09|2065.59|2077.38|2065.88|2076.04|2064.54|29
1735636730000|2024-12-31 09:18:50|2077.12|2065.62|2076.08|2064.58|2077.25|2065.75|2075.97|2064.47|27
1735636740000|2024-12-31 09:19:00|2076.05|2064.55|2076.74|2065.24|2077.1|2065.6|2075.56|2064.06|32
1735636750000|2024-12-31 09:19:10|2076.73|2065.23|2076.03|2064.53|2077.13|2065.63|2076.02|2064.52|23
1735636760000|2024-12-31 09:19:20|2075.92|2064.42|2075.9|2064.4|2075.99|2064.49|2074.98|2063.48|25
1735636770000|2024-12-31 09:19:30|2075.8|2064.3|2076.15|2064.65|2076.19|2064.69|2075.6|2064.1|24
1735636780000|2024-12-31 09:19:40|2076.1|2064.6|2075.45|2063.95|2076.18|2064.68|2075.45|2063.95|21
1735636790000|2024-12-31 09:19:50|2075.35|2063.85|2075.23|2063.73|2075.59|2064.09|2074.28|2062.78|33
1735636800000|2024-12-31 09:20:00|2075.34|2063.84|2077.25|2065.75|2077.25|2065.75|2075.34|2063.84|25
1735636810000|2024-12-31 09:20:10|2077.19|2065.69|2076.21|2064.71|2077.87|2066.37|2076.21|2064.71|23
1735636820000|2024-12-31 09:20:20|2076.1|2064.6|2075.05|2063.55|2076.1|2064.6|2074.71|2063.21|31
1735636830000|2024-12-31 09:20:30|2075.08|2063.58|2075.57|2064.07|2076.13|2064.63|2074.92|2063.42|29
1735636840000|2024-12-31 09:20:40|2075.54|2064.04|2076.68|2065.18|2076.69|2065.19|2075.4|2063.9|26
1735636850000|2024-12-31 09:20:50|2076.72|2065.22|2076.86|2065.36|2077.88|2066.38|2076.57|2065.07|31
1735636860000|2024-12-31 09:21:00|2076.78|2065.28|2077.01|2065.51|2077.5|2066|2076.62|2065.12|31
1735636870000|2024-12-31 09:21:10|2076.98|2065.48|2076.58|2065.08|2077.02|2065.52|2075.11|2063.61|26
1735636880000|2024-12-31 09:21:20|2076.68|2065.18|2075.97|2064.47|2076.68|2065.18|2075.8|2064.3|26
1735636890000|2024-12-31 09:21:30|2076.16|2064.66|2075.95|2064.45|2076.36|2064.86|2075.61|2064.11|25
1735636900000|2024-12-31 09:21:40|2075.79|2064.29|2073.7|2062.2|2075.9|2064.4|2073.65|2062.15|15
1735636910000|2024-12-31 09:21:50|2073.98|2062.48|2075.92|2064.42|2076.05|2064.55|2073.66|2062.16|34
1735636920000|2024-12-31 09:22:00|2076.02|2064.52|2077.59|2066.09|2077.62|2066.12|2076.01|2064.51|26
1735636930000|2024-12-31 09:22:10|2077.63|2066.13|2077.02|2065.52|2078.08|2066.58|2076.69|2065.19|28
1735636940000|2024-12-31 09:22:20|2076.86|2065.36|2075.61|2064.11|2077.23|2065.73|2075.61|2064.11|27
1735636950000|2024-12-31 09:22:30|2075.65|2064.15|2077.73|2066.23|2077.73|2066.23|2075.65|2064.15|23
1735636960000|2024-12-31 09:22:40|2077.86|2066.36|2077.17|2065.67|2077.99|2066.49|2077.07|2065.57|28
1735636970000|2024-12-31 09:22:50|2077.12|2065.62|2076.84|2065.34|2077.13|2065.63|2076.77|2065.27|21
1735636980000|2024-12-31 09:23:00|2077.13|2065.63|2077.94|2066.44|2077.94|2066.44|2077.02|2065.52|22
1735636990000|2024-12-31 09:23:10|2077.99|2066.49|2077.53|2066.03|2077.99|2066.49|2077.03|2065.53|24
1735637000000|2024-12-31 09:23:20|2077.6|2066.1|2076|2064.5|2077.68|2066.18|2076|2064.5|21
1735637010000|2024-12-31 09:23:30|2076.02|2064.52|2075.71|2064.21|2076.16|2064.66|2075.34|2063.84|23
1735637020000|2024-12-31 09:23:40|2075.79|2064.29|2076.79|2065.29|2076.79|2065.29|2075.61|2064.11|17
1735637030000|2024-12-31 09:23:50|2076.59|2065.09|2075.98|2064.48|2076.59|2065.09|2075.94|2064.44|19
1735637040000|2024-12-31 09:24:00|2075.88|2064.38|2075.49|2063.99|2075.98|2064.48|2074.7|2063.2|32
1735637050000|2024-12-31 09:24:10|2075.28|2063.78|2074.73|2063.23|2075.53|2064.03|2074.69|2063.19|25
1735637060000|2024-12-31 09:24:20|2074.83|2063.33|2075.49|2063.99|2076.33|2064.83|2074.82|2063.32|29
1735637070000|2024-12-31 09:24:30|2075.71|2064.21|2077.76|2066.26|2077.83|2066.33|2075.66|2064.16|28
1735637080000|2024-12-31 09:24:40|2077.55|2066.05|2079.06|2067.56|2079.14|2067.64|2077.55|2066.05|17
1735637090000|2024-12-31 09:24:50|2079.07|2067.57|2077.47|2065.97|2079.32|2067.82|2077.47|2065.97|31
1735637100000|2024-12-31 09:25:00|2077.58|2066.08|2076.34|2064.84|2077.58|2066.08|2076.34|2064.84|25
1735637110000|2024-12-31 09:25:10|2076.42|2064.92|2078.1|2066.6|2078.22|2066.72|2076.42|2064.92|28
1735637120000|2024-12-31 09:25:20|2078.17|2066.67|2079.03|2067.53|2079.39|2067.89|2078.07|2066.57|21
1735637130000|2024-12-31 09:25:30|2079.07|2067.57|2078.84|2067.34|2080.57|2069.07|2078.84|2067.34|24
1735637140000|2024-12-31 09:25:40|2078.61|2067.11|2078.47|2066.97|2078.83|2067.33|2078.24|2066.74|19
1735637150000|2024-12-31 09:25:50|2078.52|2067.02|2079.45|2067.95|2079.6|2068.1|2077.99|2066.49|31
1735637160000|2024-12-31 09:26:00|2079.35|2067.85|2079.71|2068.21|2080.21|2068.71|2078.64|2067.14|28
1735637170000|2024-12-31 09:26:10|2079.84|2068.34|2080.03|2068.53|2080.31|2068.81|2079.83|2068.33|20
1735637180000|2024-12-31 09:26:20|2080.14|2068.64|2078.1|2066.6|2080.25|2068.75|2077.87|2066.37|32
1735637190000|2024-12-31 09:26:30|2078.16|2066.66|2079.63|2068.13|2079.81|2068.31|2077.92|2066.42|26
1735637200000|2024-12-31 09:26:40|2079.77|2068.27|2080.07|2068.57|2080.69|2069.19|2079.77|2068.27|21
1735637210000|2024-12-31 09:26:50|2080.17|2068.67|2078.98|2067.48|2080.17|2068.67|2078.98|2067.48|20
1735637220000|2024-12-31 09:27:00|2079.05|2067.55|2078.25|2066.75|2079.49|2067.99|2078.24|2066.74|25
1735637230000|2024-12-31 09:27:10|2078.26|2066.76|2077.9|2066.4|2078.32|2066.82|2077.88|2066.38|19
1735637240000|2024-12-31 09:27:20|2077.74|2066.24|2077.63|2066.13|2078.25|2066.75|2077.27|2065.77|33
1735637250000|2024-12-31 09:27:30|2077.7|2066.2|2077.51|2066.01|2078|2066.5|2077.32|2065.82|31
1735637260000|2024-12-31 09:27:40|2077.29|2065.79|2075.99|2064.49|2077.29|2065.79|2075.82|2064.32|22
1735637270000|2024-12-31 09:27:50|2076.04|2064.54|2076.45|2064.95|2076.78|2065.28|2075.92|2064.42|25
1735637280000|2024-12-31 09:28:00|2076.66|2065.16|2076.15|2064.65|2077.69|2066.19|2076.15|2064.65|27
1735637290000|2024-12-31 09:28:10|2075.88|2064.38|2074.28|2062.78|2076.2|2064.7|2074.28|2062.78|28
1735637300000|2024-12-31 09:28:20|2074.43|2062.93|2074.17|2062.67|2074.49|2062.99|2073.45|2061.95|24
1735637310000|2024-12-31 09:28:30|2074.26|2062.76|2073.69|2062.19|2074.28|2062.78|2073.48|2061.98|22
1735637320000|2024-12-31 09:28:40|2073.99|2062.49|2074.37|2062.87|2074.54|2063.04|2073.99|2062.49|22
1735637330000|2024-12-31 09:28:50|2074.35|2062.85|2074.04|2062.54|2074.48|2062.98|2074.03|2062.53|17
1735637340000|2024-12-31 09:29:00|2074.03|2062.53|2073.11|2061.61|2074.03|2062.53|2073.05|2061.55|21
1735637350000|2024-12-31 09:29:10|2072.98|2061.48|2071.79|2060.29|2073.06|2061.56|2071.64|2060.14|23
1735637360000|2024-12-31 09:29:20|2071.83|2060.33|2071.41|2059.91|2071.83|2060.33|2071.29|2059.79|22
1735637370000|2024-12-31 09:29:30|2071.4|2059.9|2071.36|2059.86|2071.56|2060.06|2071.19|2059.69|21
1735637380000|2024-12-31 09:29:40|2071.37|2059.87|2070.74|2059.24|2071.47|2059.97|2070.71|2059.21|19
1735637390000|2024-12-31 09:29:50|2070.64|2059.14|2070.98|2059.48|2070.99|2059.49|2069.71|2058.21|27
1735637400000|2024-12-31 09:30:00|2070.9|2059.4|2069.88|2058.38|2071.12|2059.62|2069.88|2058.38|24
1735637410000|2024-12-31 09:30:10|2069.76|2058.26|2068.08|2056.58|2069.91|2058.41|2068.08|2056.58|23
1735637420000|2024-12-31 09:30:20|2068.07|2056.57|2066.74|2055.24|2068.18|2056.68|2066.64|2055.14|25
1735637430000|2024-12-31 09:30:30|2066.72|2055.22|2066.57|2055.07|2066.8|2055.3|2066.46|2054.96|21
1735637440000|2024-12-31 09:30:40|2066.56|2055.06|2067.23|2055.73|2067.28|2055.78|2066.36|2054.86|21
1735637450000|2024-12-31 09:30:50|2067.22|2055.72|2067.26|2055.76|2067.33|2055.83|2066.97|2055.47|20
1735637460000|2024-12-31 09:31:00|2067.25|2055.75|2066.55|2055.05|2067.25|2055.75|2066.18|2054.68|31
1735637470000|2024-12-31 09:31:10|2066.58|2055.08|2067.97|2056.47|2068.41|2056.91|2066.58|2055.08|25
1735637480000|2024-12-31 09:31:20|2067.9|2056.4|2068.57|2057.07|2068.71|2057.21|2067.44|2055.94|25
1735637490000|2024-12-31 09:31:30|2068.62|2057.12|2070.2|2058.7|2070.52|2059.02|2068.62|2057.12|31
1735637500000|2024-12-31 09:31:40|2070.32|2058.82|2071.05|2059.55|2071.05|2059.55|2069.93|2058.43|22
1735637510000|2024-12-31 09:31:50|2070.98|2059.48|2070.34|2058.84|2071.12|2059.62|2070.32|2058.82|17
1735637520000|2024-12-31 09:32:00|2070.23|2058.73|2072.16|2060.66|2072.25|2060.75|2070.23|2058.73|28
1735637530000|2024-12-31 09:32:10|2072.3|2060.8|2071.12|2059.62|2072.54|2061.04|2071.12|2059.62|29
1735637540000|2024-12-31 09:32:20|2070.87|2059.37|2069.9|2058.4|2070.87|2059.37|2069.52|2058.02|29
1735637550000|2024-12-31 09:32:30|2070.54|2059.04|2070.38|2058.88|2071.27|2059.77|2070.38|2058.88|28
1735637560000|2024-12-31 09:32:40|2070.65|2059.15|2069.82|2058.32|2071.25|2059.75|2069.57|2058.07|34
1735637570000|2024-12-31 09:32:50|2069.8|2058.3|2069.16|2057.66|2070.37|2058.87|2069.16|2057.66|27
1735637580000|2024-12-31 09:33:00|2069.06|2057.56|2070.05|2058.55|2070.43|2058.93|2069.06|2057.56|27
1735637590000|2024-12-31 09:33:10|2070.13|2058.63|2068.63|2057.13|2070.13|2058.63|2068.37|2056.87|23
1735637600000|2024-12-31 09:33:20|2068.89|2057.39|2068.41|2056.91|2069.29|2057.79|2068.26|2056.76|19
1735637610000|2024-12-31 09:33:30|2068.47|2056.97|2068.7|2057.2|2068.7|2057.2|2068.19|2056.69|23
1735637620000|2024-12-31 09:33:40|2069.13|2057.63|2068.2|2056.7|2069.14|2057.64|2067.72|2056.22|28
1735637630000|2024-12-31 09:33:50|2068.1|2056.6|2067.61|2056.11|2068.1|2056.6|2067.32|2055.82|25
1735637640000|2024-12-31 09:34:00|2067.87|2056.37|2069.3|2057.8|2069.3|2057.8|2067.87|2056.37|27
1735637650000|2024-12-31 09:34:10|2069.35|2057.85|2071.58|2060.08|2071.64|2060.14|2069.35|2057.85|31
1735637660000|2024-12-31 09:34:20|2071.68|2060.18|2071.86|2060.36|2072.97|2061.47|2071.58|2060.08|32
1735637670000|2024-12-31 09:34:30|2071.9|2060.4|2070.95|2059.45|2072.31|2060.81|2070.81|2059.31|27
1735637680000|2024-12-31 09:34:40|2070.96|2059.46|2071.16|2059.66|2071.41|2059.91|2070.93|2059.43|13
1735637690000|2024-12-31 09:34:50|2071.14|2059.64|2071.57|2060.07|2071.84|2060.34|2071.14|2059.64|22
1735637700000|2024-12-31 09:35:00|2071.65|2060.15|2073.67|2062.17|2073.67|2062.17|2071.29|2059.79|36
1735637710000|2024-12-31 09:35:10|2073.76|2062.26|2073.86|2062.36|2074.67|2063.17|2073.7|2062.2|21
1735637720000|2024-12-31 09:35:20|2073.9|2062.4|2074.35|2062.85|2074.76|2063.26|2073.86|2062.36|27
1735637730000|2024-12-31 09:35:30|2074.45|2062.95|2073.18|2061.68|2074.45|2062.95|2073.18|2061.68|22
1735637740000|2024-12-31 09:35:40|2073.15|2061.65|2071.4|2059.9|2073.15|2061.65|2071.25|2059.75|27
1735637750000|2024-12-31 09:35:50|2071.59|2060.09|2071.69|2060.19|2071.69|2060.19|2071.36|2059.86|18
1735637760000|2024-12-31 09:36:00|2071.67|2060.17|2072.64|2061.14|2073.07|2061.57|2071.66|2060.16|22
1735637770000|2024-12-31 09:36:10|2072.68|2061.18|2072.94|2061.44|2073.03|2061.53|2072.53|2061.03|16
1735637780000|2024-12-31 09:36:20|2072.95|2061.45|2071.98|2060.48|2073.03|2061.53|2071.98|2060.48|22
1735637790000|2024-12-31 09:36:30|2072.08|2060.58|2071.7|2060.2|2072.09|2060.59|2070.52|2059.02|27
1735637800000|2024-12-31 09:36:40|2071.8|2060.3|2070.85|2059.35|2072.2|2060.7|2070.85|2059.35|23
1735637810000|2024-12-31 09:36:50|2070.67|2059.17|2071.39|2059.89|2071.39|2059.89|2070.61|2059.11|18
1735637820000|2024-12-31 09:37:00|2071.23|2059.73|2071.53|2060.03|2072.03|2060.53|2071.17|2059.67|22
1735637830000|2024-12-31 09:37:10|2071.61|2060.11|2071.96|2060.46|2072.37|2060.87|2071.61|2060.11|29
1735637840000|2024-12-31 09:37:20|2072.27|2060.77|2071.87|2060.37|2072.27|2060.77|2071.44|2059.94|17
1735637850000|2024-12-31 09:37:30|2072.29|2060.79|2072.97|2061.47|2073.14|2061.64|2072.28|2060.78|22
1735637860000|2024-12-31 09:37:40|2073|2061.5|2074.32|2062.82|2074.37|2062.87|2073|2061.5|19
1735637870000|2024-12-31 09:37:50|2074.27|2062.77|2073.75|2062.25|2074.53|2063.03|2073.39|2061.89|22
1735637880000|2024-12-31 09:38:00|2073.78|2062.28|2075.18|2063.68|2075.18|2063.68|2073.78|2062.28|24
1735637890000|2024-12-31 09:38:10|2075.24|2063.74|2074.29|2062.79|2075.37|2063.87|2074.19|2062.69|25
1735637900000|2024-12-31 09:38:20|2074.39|2062.89|2074.5|2063|2075.34|2063.84|2074.39|2062.89|20
1735637910000|2024-12-31 09:38:30|2074.3|2062.8|2074.34|2062.84|2074.53|2063.03|2074.02|2062.52|18
1735637920000|2024-12-31 09:38:40|2074.24|2062.74|2076.09|2064.59|2076.09|2064.59|2074.24|2062.74|29
1735637930000|2024-12-31 09:38:50|2076.06|2064.56|2076.34|2064.84|2076.82|2065.32|2076.02|2064.52|25
1735637940000|2024-12-31 09:39:00|2076.96|2065.46|2076.98|2065.48|2077.25|2065.75|2076.72|2065.22|27
1735637950000|2024-12-31 09:39:10|2077.02|2065.52|2075.68|2064.18|2077.68|2066.18|2075.19|2063.69|23
1735637960000|2024-12-31 09:39:20|2075.71|2064.21|2075.81|2064.31|2076.78|2065.28|2075.7|2064.2|26
1735637970000|2024-12-31 09:39:30|2075.7|2064.2|2075.05|2063.55|2075.72|2064.22|2075.05|2063.55|21
1735637980000|2024-12-31 09:39:40|2074.99|2063.49|2074.32|2062.82|2075.06|2063.56|2074.18|2062.68|20
1735637990000|2024-12-31 09:39:50|2074.69|2063.19|2074.62|2063.12|2075.02|2063.52|2074.62|2063.12|18
1735638000000|2024-12-31 09:40:00|2074.5|2063|2074.7|2063.2|2075.16|2063.66|2074.07|2062.57|28
1735638010000|2024-12-31 09:40:10|2074.69|2063.19|2073.04|2061.54|2075.2|2063.7|2073.04|2061.54|25
1735638020000|2024-12-31 09:40:20|2073.09|2061.59|2072.69|2061.19|2073.57|2062.07|2072.69|2061.19|24
1735638030000|2024-12-31 09:40:30|2072.6|2061.1|2073.02|2061.52|2073.34|2061.84|2072.6|2061.1|20
1735638040000|2024-12-31 09:40:40|2073.09|2061.59|2072.47|2060.97|2073.42|2061.92|2071.93|2060.43|29
1735638050000|2024-12-31 09:40:50|2072.34|2060.84|2072.13|2060.63|2072.36|2060.86|2071.94|2060.44|26
1735638060000|2024-12-31 09:41:00|2072.11|2060.61|2072.83|2061.33|2073.01|2061.51|2071.84|2060.34|23
1735638070000|2024-12-31 09:41:10|2072.86|2061.36|2073.94|2062.44|2074.13|2062.63|2072.79|2061.29|19
1735638080000|2024-12-31 09:41:20|2073.96|2062.46|2073.78|2062.28|2074.07|2062.57|2073.06|2061.56|21
1735638090000|2024-12-31 09:41:30|2073.7|2062.2|2073.85|2062.35|2074.12|2062.62|2073.15|2061.65|25
1735638100000|2024-12-31 09:41:40|2073.84|2062.34|2073.25|2061.75|2073.84|2062.34|2073.1|2061.6|28
1735638110000|2024-12-31 09:41:50|2073.24|2061.74|2072.18|2060.68|2073.25|2061.75|2072|2060.5|20
1735638120000|2024-12-31 09:42:00|2072.15|2060.65|2072.26|2060.76|2072.36|2060.86|2071.64|2060.14|20
1735638130000|2024-12-31 09:42:10|2072.22|2060.72|2072.16|2060.66|2072.26|2060.76|2071.91|2060.41|16
1735638140000|2024-12-31 09:42:20|2072.24|2060.74|2072.78|2061.28|2072.89|2061.39|2072.24|2060.74|20
1735638150000|2024-12-31 09:42:30|2072.74|2061.24|2073.85|2062.35|2073.85|2062.35|2072.74|2061.24|29
1735638160000|2024-12-31 09:42:40|2074.06|2062.56|2073.85|2062.35|2074.09|2062.59|2073.63|2062.13|20
1735638170000|2024-12-31 09:42:50|2073.87|2062.37|2073.81|2062.31|2074.13|2062.63|2073.81|2062.31|14
1735638180000|2024-12-31 09:43:00|2073.78|2062.28|2073.33|2061.83|2073.78|2062.28|2073.33|2061.83|12
1735638220000|2024-12-31 09:43:40|2073.5|2062|2073.42|2061.92|2073.5|2062|2073.42|2061.92|6
1735638230000|2024-12-31 09:43:50|2073.47|2061.97|2073.33|2061.83|2073.47|2061.97|2073.33|2061.83|4
1735638240000|2024-12-31 09:44:00|2073.35|2061.85|2074.71|2063.21|2074.8|2063.3|2073.35|2061.85|21
1735638250000|2024-12-31 09:44:10|2074.77|2063.27|2073.51|2062.01|2074.77|2063.27|2073.34|2061.84|24
1735638260000|2024-12-31 09:44:20|2073.41|2061.91|2073.33|2061.83|2073.41|2061.91|2073.33|2061.83|4
1735638290000|2024-12-31 09:44:50|2073.44|2061.94|2073.33|2061.83|2073.44|2061.94|2073.33|2061.83|3
1735638300000|2024-12-31 09:45:00|2073.4|2061.9|2073.55|2062.05|2073.56|2062.06|2073.4|2061.9|15
1735638310000|2024-12-31 09:45:10|2073.53|2062.03|2073.65|2062.15|2073.65|2062.15|2073.33|2061.83|13
1735638320000|2024-12-31 09:45:20|2073.62|2062.12|2075.21|2063.71|2075.36|2063.86|2073.62|2062.12|29
1735638330000|2024-12-31 09:45:30|2075.31|2063.81|2076.3|2064.8|2076.65|2065.15|2075.21|2063.71|32
1735638340000|2024-12-31 09:45:40|2076.36|2064.86|2076.47|2064.97|2077.24|2065.74|2076.36|2064.86|26
1735638350000|2024-12-31 09:45:50|2076.4|2064.9|2076.3|2064.8|2076.4|2064.9|2075.34|2063.84|19
1735638360000|2024-12-31 09:46:00|2076.26|2064.76|2075.73|2064.23|2076.26|2064.76|2075.29|2063.79|27
1735638370000|2024-12-31 09:46:10|2075.81|2064.31|2075.36|2063.86|2075.81|2064.31|2074.42|2062.92|23
1735638380000|2024-12-31 09:46:20|2075.3|2063.8|2072.51|2061.01|2075.3|2063.8|2072.51|2061.01|23
1735638390000|2024-12-31 09:46:30|2072.39|2060.89|2071.21|2059.71|2072.4|2060.9|2071.05|2059.55|20
1735638400000|2024-12-31 09:46:40|2071.26|2059.76|2071.03|2059.53|2071.61|2060.11|2071.03|2059.53|13
1735638410000|2024-12-31 09:46:50|2071.4|2059.9|2071.06|2059.56|2071.4|2059.9|2071.03|2059.53|8
1735638420000|2024-12-31 09:47:00|2071.05|2059.55|2071.03|2059.53|2071.21|2059.71|2071.03|2059.53|9
1735638430000|2024-12-31 09:47:10|2071.09|2059.59|2071.46|2059.96|2071.57|2060.07|2071.03|2059.53|22
1735638440000|2024-12-31 09:47:20|2071.56|2060.06|2071.66|2060.16|2072.18|2060.68|2071.48|2059.98|28
1735638450000|2024-12-31 09:47:30|2071.84|2060.34|2071.34|2059.84|2072.07|2060.57|2071.34|2059.84|20
1735638490000|2024-12-31 09:48:10|2071.43|2059.93|2071.36|2059.86|2071.47|2059.97|2071.34|2059.84|10
1735638500000|2024-12-31 09:48:20|2071.35|2059.85|2071.34|2059.84|2071.35|2059.85|2071.34|2059.84|2
1735638510000|2024-12-31 09:48:30|2071.5|2060|2073.5|2062|2073.61|2062.11|2071.5|2060|16
1735638520000|2024-12-31 09:48:40|2073.47|2061.97|2071.97|2060.47|2073.47|2061.97|2071.65|2060.15|22
1735638530000|2024-12-31 09:48:50|2071.96|2060.46|2072.2|2060.7|2072.4|2060.9|2071.89|2060.39|24
1735638540000|2024-12-31 09:49:00|2072.3|2060.8|2071.34|2059.84|2072.55|2061.05|2071.34|2059.84|15
1735638550000|2024-12-31 09:49:10|2071.18|2059.68|2068.75|2057.25|2071.18|2059.68|2068.7|2057.2|5
1735638560000|2024-12-31 09:49:20|2068.69|2057.19|2070.56|2059.06|2070.71|2059.21|2068.69|2057.19|27
1735638570000|2024-12-31 09:49:30|2070.53|2059.03|2069.29|2057.79|2070.53|2059.03|2069.27|2057.77|25
1735638580000|2024-12-31 09:49:40|2069.37|2057.87|2068.8|2057.3|2069.48|2057.98|2068.68|2057.18|32
1735638590000|2024-12-31 09:49:50|2068.73|2057.23|2068.28|2056.78|2068.73|2057.23|2068.17|2056.67|21
1735638600000|2024-12-31 09:50:00|2068.31|2056.81|2067.22|2055.72|2068.31|2056.81|2067.22|2055.72|19
1735638610000|2024-12-31 09:50:10|2067.16|2055.66|2066.16|2054.66|2067.44|2055.94|2066.14|2054.64|19
1735638620000|2024-12-31 09:50:20|2066.36|2054.86|2066.18|2054.68|2067.35|2055.85|2065.86|2054.36|25
1735638630000|2024-12-31 09:50:30|2066.23|2054.73|2066.15|2054.65|2066.37|2054.87|2066.08|2054.58|12
1735638640000|2024-12-31 09:50:40|2066.2|2054.7|2065.88|2054.38|2066.35|2054.85|2065.13|2053.63|20
1735638650000|2024-12-31 09:50:50|2065.92|2054.42|2065.4|2053.9|2066.04|2054.54|2065.34|2053.84|24
1735638660000|2024-12-31 09:51:00|2065.41|2053.91|2065.76|2054.26|2065.83|2054.33|2065.04|2053.54|22
1735638670000|2024-12-31 09:51:10|2065.77|2054.27|2066.08|2054.58|2066.69|2055.19|2065.77|2054.27|26
1735638680000|2024-12-31 09:51:20|2066.28|2054.78|2066.11|2054.61|2066.78|2055.28|2066.07|2054.57|19
1735638690000|2024-12-31 09:51:30|2065.94|2054.44|2065.08|2053.58|2065.94|2054.44|2064.68|2053.18|22
1735638700000|2024-12-31 09:51:40|2065.1|2053.6|2064.2|2052.7|2065.1|2053.6|2063.95|2052.45|28
1735638710000|2024-12-31 09:51:50|2064.29|2052.79|2065.19|2053.69|2065.43|2053.93|2064.29|2052.79|24
1735638720000|2024-12-31 09:52:00|2065.22|2053.72|2066.88|2055.38|2066.88|2055.38|2065.22|2053.72|22
1735638730000|2024-12-31 09:52:10|2066.92|2055.42|2066.19|2054.69|2066.92|2055.42|2065.4|2053.9|25
1735638740000|2024-12-31 09:52:20|2066.21|2054.71|2065.95|2054.45|2066.31|2054.81|2065.95|2054.45|25
1735638750000|2024-12-31 09:52:30|2065.84|2054.34|2065.88|2054.38|2065.95|2054.45|2065.8|2054.3|17
1735638760000|2024-12-31 09:52:40|2065.85|2054.35|2066.36|2054.86|2066.4|2054.9|2065.8|2054.3|19
1735638770000|2024-12-31 09:52:50|2066.38|2054.88|2066.2|2054.7|2066.38|2054.88|2065.95|2054.45|22
1735638780000|2024-12-31 09:53:00|2066.14|2054.64|2066.3|2054.8|2067.03|2055.53|2065.97|2054.47|23
1735638790000|2024-12-31 09:53:10|2066.25|2054.75|2065.8|2054.3|2066.25|2054.75|2065.8|2054.3|4
1735638800000|2024-12-31 09:53:20|2065.92|2054.42|2065.8|2054.3|2065.94|2054.44|2065.8|2054.3|7
1735638840000|2024-12-31 09:54:00|2065.91|2054.41|2065.8|2054.3|2066.02|2054.52|2065.8|2054.3|9
1735638850000|2024-12-31 09:54:10|2065.91|2054.41|2066.22|2054.72|2066.22|2054.72|2065.91|2054.41|7
1735638860000|2024-12-31 09:54:20|2065.98|2054.48|2065.8|2054.3|2066.04|2054.54|2065.8|2054.3|6
1735638880000|2024-12-31 09:54:40|2065.91|2054.41|2065.9|2054.4|2065.91|2054.41|2065.9|2054.4|2
1735638890000|2024-12-31 09:54:50|2065.92|2054.42|2066.51|2055.01|2066.51|2055.01|2065.85|2054.35|21
1735638900000|2024-12-31 09:55:00|2066.63|2055.13|2067.08|2055.58|2067.08|2055.58|2066.03|2054.53|29
1735638910000|2024-12-31 09:55:10|2067.53|2056.03|2068.74|2057.24|2068.74|2057.24|2067.53|2056.03|27
1735638920000|2024-12-31 09:55:20|2068.96|2057.46|2068.47|2056.97|2069.22|2057.72|2068.19|2056.69|24
1735638930000|2024-12-31 09:55:30|2068.56|2057.06|2068.36|2056.86|2068.56|2057.06|2068.19|2056.69|22
1735638940000|2024-12-31 09:55:40|2068.25|2056.75|2066.97|2055.47|2068.26|2056.76|2066.92|2055.42|23
1735638950000|2024-12-31 09:55:50|2067|2055.5|2066.11|2054.61|2067|2055.5|2066.11|2054.61|18
1735638960000|2024-12-31 09:56:00|2065.96|2054.46|2065.8|2054.3|2065.96|2054.46|2065.8|2054.3|4
1735638970000|2024-12-31 09:56:10|2065.78|2054.28|2065.78|2054.28|2065.78|2054.28|2065.78|2054.28|1
1735638980000|2024-12-31 09:56:20|2065.77|2054.27|2065.82|2054.32|2066.03|2054.53|2065.75|2054.25|15
1735638990000|2024-12-31 09:56:30|2065.84|2054.34|2065.8|2054.3|2066.13|2054.63|2065.77|2054.27|22
1735639000000|2024-12-31 09:56:40|2065.77|2054.27|2065.81|2054.31|2065.84|2054.34|2065.76|2054.26|13
1735639010000|2024-12-31 09:56:50|2065.78|2054.28|2065.87|2054.37|2065.92|2054.42|2065.75|2054.25|7
1735639020000|2024-12-31 09:57:00|2065.98|2054.48|2065.96|2054.46|2066.55|2055.05|2065.87|2054.37|17
1735639030000|2024-12-31 09:57:10|2065.97|2054.47|2066.23|2054.73|2066.29|2054.79|2065.96|2054.46|23
1735639040000|2024-12-31 09:57:20|2066.17|2054.67|2064.93|2053.43|2066.33|2054.83|2064.93|2053.43|22
1735639050000|2024-12-31 09:57:30|2064.95|2053.45|2063.79|2052.29|2065|2053.5|2063.1|2051.6|22
1735639060000|2024-12-31 09:57:40|2063.05|2051.55|2061.93|2050.43|2063.05|2051.55|2061.93|2050.43|13
1735639070000|2024-12-31 09:57:50|2061.96|2050.46|2062.06|2050.56|2062.13|2050.63|2061.89|2050.39|18
1735639080000|2024-12-31 09:58:00|2062.07|2050.57|2061.95|2050.45|2062.07|2050.57|2061.94|2050.44|15
1735639090000|2024-12-31 09:58:10|2061.93|2050.43|2061.89|2050.39|2062.14|2050.64|2061.89|2050.39|13
1735639110000|2024-12-31 09:58:30|2062|2050.5|2062.05|2050.55|2062.12|2050.62|2062|2050.5|7
1735639120000|2024-12-31 09:58:40|2062.06|2050.56|2062.16|2050.66|2062.25|2050.75|2062.06|2050.56|11
1735639130000|2024-12-31 09:58:50|2062.14|2050.64|2062.52|2051.02|2062.52|2051.02|2062.06|2050.56|12
1735639140000|2024-12-31 09:59:00|2062.5|2051|2062.02|2050.52|2062.5|2051|2062.02|2050.52|16
1735639150000|2024-12-31 09:59:10|2062.01|2050.51|2061.89|2050.39|2062.01|2050.51|2061.89|2050.39|9
1735639160000|2024-12-31 09:59:20|2061.94|2050.44|2061.89|2050.39|2061.94|2050.44|2061.89|2050.39|4
1735639170000|2024-12-31 09:59:30|2061.92|2050.42|2061.91|2050.41|2061.92|2050.42|2061.91|2050.41|4
1735639180000|2024-12-31 09:59:40|2062.08|2050.58|2062.1|2050.6|2062.25|2050.75|2062.04|2050.54|13
1735639190000|2024-12-31 09:59:50|2062.04|2050.54|2062.16|2050.66|2062.17|2050.67|2062.04|2050.54|8
1735639200000|2024-12-31 10:00:00|2062.2|2050.7|2063.85|2052.35|2064.01|2052.51|2062.2|2050.7|23
1735639210000|2024-12-31 10:00:10|2063.96|2052.46|2063.68|2052.18|2063.96|2052.46|2063.3|2051.8|30
1735639220000|2024-12-31 10:00:20|2063.39|2051.89|2062.77|2051.27|2063.58|2052.08|2062.7|2051.2|28
1735639230000|2024-12-31 10:00:30|2062.8|2051.3|2063.08|2051.58|2063.16|2051.66|2062.77|2051.27|26
1735639240000|2024-12-31 10:00:40|2063.32|2051.82|2063.36|2051.86|2063.92|2052.42|2063.31|2051.81|26
1735639250000|2024-12-31 10:00:50|2063.31|2051.81|2062.35|2050.85|2063.31|2051.81|2062.05|2050.55|20
1735639260000|2024-12-31 10:01:00|2062.37|2050.87|2061.89|2050.39|2062.37|2050.87|2061.89|2050.39|9
1735639270000|2024-12-31 10:01:10|2062|2050.5|2063.16|2051.66|2063.16|2051.66|2062|2050.5|15
1735639280000|2024-12-31 10:01:20|2063.19|2051.69|2062.36|2050.86|2063.92|2052.42|2062.18|2050.68|27
1735639290000|2024-12-31 10:01:30|2062.29|2050.79|2063.05|2051.55|2063.09|2051.59|2061.65|2050.15|34
1735639300000|2024-12-31 10:01:40|2063.02|2051.52|2062.23|2050.73|2063.04|2051.54|2061.42|2049.92|32
1735639310000|2024-12-31 10:01:50|2062.22|2050.72|2062.55|2051.05|2062.64|2051.14|2061.98|2050.48|19
1735639320000|2024-12-31 10:02:00|2062.53|2051.03|2063.7|2052.2|2063.8|2052.3|2062.16|2050.66|25
1735639330000|2024-12-31 10:02:10|2063.56|2052.06|2062.77|2051.27|2063.56|2052.06|2062.77|2051.27|14
1735639340000|2024-12-31 10:02:20|2062.76|2051.26|2063.17|2051.67|2063.28|2051.78|2062.76|2051.26|19
1735639350000|2024-12-31 10:02:30|2063.15|2051.65|2063.09|2051.59|2063.43|2051.93|2063.09|2051.59|24
1735639360000|2024-12-31 10:02:40|2063.17|2051.67|2063.09|2051.59|2063.17|2051.67|2063.09|2051.59|5
1735639370000|2024-12-31 10:02:50|2063.11|2051.61|2063.25|2051.75|2063.53|2052.03|2063.11|2051.61|12
1735639380000|2024-12-31 10:03:00|2063.35|2051.85|2065.6|2054.1|2065.7|2054.2|2063.34|2051.84|23
1735639390000|2024-12-31 10:03:10|2065.06|2053.56|2065.57|2054.07|2065.68|2054.18|2064.97|2053.47|25
1735639400000|2024-12-31 10:03:20|2065.47|2053.97|2064.96|2053.46|2065.67|2054.17|2064.96|2053.46|24
1735639410000|2024-12-31 10:03:30|2064.03|2052.53|2063.37|2051.87|2064.03|2052.53|2063.09|2051.59|19
1735639420000|2024-12-31 10:03:40|2063.33|2051.83|2061.35|2049.85|2063.33|2051.83|2061.14|2049.64|22
1735639430000|2024-12-31 10:03:50|2061.14|2049.64|2063.86|2052.36|2063.97|2052.47|2061.14|2049.64|28
1735639440000|2024-12-31 10:04:00|2063.64|2052.14|2063.11|2051.61|2063.81|2052.31|2063.11|2051.61|26
1735639450000|2024-12-31 10:04:10|2062.93|2051.43|2063.45|2051.95|2063.45|2051.95|2062.7|2051.2|27
1735639460000|2024-12-31 10:04:20|2063.35|2051.85|2064.72|2053.22|2064.72|2053.22|2063.35|2051.85|24
1735639470000|2024-12-31 10:04:30|2064.78|2053.28|2064.26|2052.76|2064.87|2053.37|2063.84|2052.34|23
1735639480000|2024-12-31 10:04:40|2064.29|2052.79|2064.83|2053.33|2064.9|2053.4|2064.29|2052.79|17
1735639490000|2024-12-31 10:04:50|2064.78|2053.28|2065.98|2054.48|2066.17|2054.67|2064.75|2053.25|23
1735639500000|2024-12-31 10:05:00|2065.88|2054.38|2067.23|2055.73|2067.59|2056.09|2065.78|2054.28|22
1735639510000|2024-12-31 10:05:10|2067.03|2055.53|2067.03|2055.53|2068.57|2057.07|2067.03|2055.53|21
1735639520000|2024-12-31 10:05:20|2066.9|2055.4|2066.17|2054.67|2066.9|2055.4|2066.01|2054.51|23
1735639530000|2024-12-31 10:05:30|2066.06|2054.56|2064.97|2053.47|2066.06|2054.56|2064.88|2053.38|19
1735639540000|2024-12-31 10:05:40|2064.96|2053.46|2064.31|2052.81|2064.99|2053.49|2063.64|2052.14|22
1735639550000|2024-12-31 10:05:50|2064.32|2052.82|2064.5|2053|2064.58|2053.08|2064.27|2052.77|26
1735639560000|2024-12-31 10:06:00|2064.87|2053.37|2064.76|2053.26|2066.56|2055.06|2064.76|2053.26|32
1735639570000|2024-12-31 10:06:10|2064.79|2053.29|2065.34|2053.84|2065.34|2053.84|2064.79|2053.29|15
1735639580000|2024-12-31 10:06:20|2065.33|2053.83|2066.33|2054.83|2066.37|2054.87|2065.32|2053.82|22
1735639590000|2024-12-31 10:06:30|2066.36|2054.86|2066.08|2054.58|2067.08|2055.58|2065.72|2054.22|27
1735639600000|2024-12-31 10:06:40|2066.11|2054.61|2065.98|2054.48|2066.11|2054.61|2065.59|2054.09|15
1735639610000|2024-12-31 10:06:50|2065.93|2054.43|2065.69|2054.19|2065.93|2054.43|2065.52|2054.02|20
1735639620000|2024-12-31 10:07:00|2065.79|2054.29|2066.78|2055.28|2067.01|2055.51|2065.76|2054.26|25
1735639630000|2024-12-31 10:07:10|2066.72|2055.22|2066.06|2054.56|2066.89|2055.39|2065.62|2054.12|29
1735639640000|2024-12-31 10:07:20|2066.11|2054.61|2064.89|2053.39|2066.14|2054.64|2064.81|2053.31|20
1735639650000|2024-12-31 10:07:30|2064.94|2053.44|2065.61|2054.11|2065.66|2054.16|2064.83|2053.33|20
1735639660000|2024-12-31 10:07:40|2065.28|2053.78|2064.37|2052.87|2065.69|2054.19|2064.29|2052.79|23
1735639670000|2024-12-31 10:07:50|2064.42|2052.92|2064.74|2053.24|2065.08|2053.58|2064.37|2052.87|19
1735639680000|2024-12-31 10:08:00|2064.57|2053.07|2061.97|2050.47|2064.82|2053.32|2061.97|2050.47|19
1735639690000|2024-12-31 10:08:10|2061.55|2050.05|2062.07|2050.57|2062.14|2050.64|2061.31|2049.81|28
1735639700000|2024-12-31 10:08:20|2062.51|2051.01|2063.01|2051.51|2063.42|2051.92|2062.51|2051.01|22
1735639710000|2024-12-31 10:08:30|2062.91|2051.41|2063.64|2052.14|2063.67|2052.17|2062.37|2050.87|27
1735639720000|2024-12-31 10:08:40|2063.67|2052.17|2063.38|2051.88|2063.78|2052.28|2062.72|2051.22|15
1735639730000|2024-12-31 10:08:50|2063.48|2051.98|2062.8|2051.3|2063.48|2051.98|2062.8|2051.3|19
1735639740000|2024-12-31 10:09:00|2062.75|2051.25|2060.84|2049.34|2062.75|2051.25|2060.84|2049.34|24
1735639750000|2024-12-31 10:09:10|2061.08|2049.58|2059.83|2048.33|2061.08|2049.58|2059.82|2048.32|19
1735639760000|2024-12-31 10:09:20|2059.88|2048.38|2060.2|2048.7|2060.2|2048.7|2059.83|2048.33|19
1735639770000|2024-12-31 10:09:30|2060.03|2048.53|2060.92|2049.42|2060.92|2049.42|2060|2048.5|19
1735639780000|2024-12-31 10:09:40|2060.89|2049.39|2060.04|2048.54|2061.14|2049.64|2060.02|2048.52|25
1735639790000|2024-12-31 10:09:50|2059.85|2048.35|2060.14|2048.64|2060.2|2048.7|2059.5|2048|23
1735639800000|2024-12-31 10:10:00|2060.37|2048.87|2059.38|2047.88|2060.43|2048.93|2059.11|2047.61|25
1735639810000|2024-12-31 10:10:10|2059.26|2047.76|2060.05|2048.55|2060.25|2048.75|2059.26|2047.76|17
1735639820000|2024-12-31 10:10:20|2060.09|2048.59|2061.1|2049.6|2061.14|2049.64|2060.09|2048.59|23
1735639830000|2024-12-31 10:10:30|2060.9|2049.4|2059.58|2048.08|2061.03|2049.53|2059.5|2048|23
1735639840000|2024-12-31 10:10:40|2059.59|2048.09|2060.13|2048.63|2060.31|2048.81|2059.55|2048.05|29
1735639850000|2024-12-31 10:10:50|2060.15|2048.65|2060.42|2048.92|2060.42|2048.92|2060.15|2048.65|21
1735639860000|2024-12-31 10:11:00|2060.55|2049.05|2060.64|2049.14|2060.75|2049.25|2060.16|2048.66|22
1735639870000|2024-12-31 10:11:10|2060.54|2049.04|2058.49|2046.99|2060.54|2049.04|2058.49|2046.99|24
1735639880000|2024-12-31 10:11:20|2058.12|2046.62|2057.75|2046.25|2058.12|2046.62|2057.75|2046.25|2
1735639890000|2024-12-31 10:11:30|2057.83|2046.33|2059.48|2047.98|2059.49|2047.99|2057.83|2046.33|24
1735639900000|2024-12-31 10:11:40|2059.49|2047.99|2059.78|2048.28|2059.86|2048.36|2059.49|2047.99|32
1735639910000|2024-12-31 10:11:50|2059.67|2048.17|2058.81|2047.31|2059.67|2048.17|2058.81|2047.31|31
1735639920000|2024-12-31 10:12:00|2058.73|2047.23|2058.06|2046.56|2058.73|2047.23|2057.97|2046.47|26
1735639930000|2024-12-31 10:12:10|2058.05|2046.55|2057.75|2046.25|2058.05|2046.55|2057.75|2046.25|6
1735639990000|2024-12-31 10:13:10|2057.12|2045.62|2055.09|2043.59|2057.12|2045.62|2054.95|2043.45|4
1735640000000|2024-12-31 10:13:20|2055.56|2044.06|2054.37|2042.87|2055.56|2044.06|2054.37|2042.87|27
1735640010000|2024-12-31 10:13:30|2054.36|2042.86|2053.99|2042.49|2054.37|2042.87|2053.63|2042.13|26
1735640020000|2024-12-31 10:13:40|2053.88|2042.38|2053.38|2041.88|2053.88|2042.38|2053.37|2041.87|11
1735640030000|2024-12-31 10:13:50|2053.43|2041.93|2053.37|2041.87|2053.51|2042.01|2053.37|2041.87|8
1735640040000|2024-12-31 10:14:00|2053.48|2041.98|2054.05|2042.55|2054.09|2042.59|2053.48|2041.98|24
1735640050000|2024-12-31 10:14:10|2054.02|2042.52|2053.9|2042.4|2054.1|2042.6|2053.81|2042.31|26
1735640060000|2024-12-31 10:14:20|2053.86|2042.36|2055.98|2044.48|2056.09|2044.59|2053.86|2042.36|30
1735640070000|2024-12-31 10:14:30|2056.03|2044.53|2056.57|2045.07|2056.77|2045.27|2056.03|2044.53|26
1735640080000|2024-12-31 10:14:40|2056.78|2045.28|2056.99|2045.49|2057.2|2045.7|2056.74|2045.24|24
1735640090000|2024-12-31 10:14:50|2057.1|2045.6|2058.34|2046.84|2058.34|2046.84|2057.1|2045.6|26
1735640100000|2024-12-31 10:15:00|2058.38|2046.88|2056.62|2045.12|2059.1|2047.6|2056.62|2045.12|25
1735640110000|2024-12-31 10:15:10|2056.82|2045.32|2055.7|2044.2|2057.05|2045.55|2055.67|2044.17|27
1735640120000|2024-12-31 10:15:20|2055.73|2044.23|2054.11|2042.61|2056.16|2044.66|2054.11|2042.61|18
1735640130000|2024-12-31 10:15:30|2054.01|2042.51|2054.06|2042.56|2054.24|2042.74|2053.42|2041.92|22
1735640140000|2024-12-31 10:15:40|2054.09|2042.59|2056.3|2044.8|2056.67|2045.17|2054.09|2042.59|22
1735640150000|2024-12-31 10:15:50|2056.32|2044.82|2055.58|2044.08|2056.49|2044.99|2055.58|2044.08|22
1735640160000|2024-12-31 10:16:00|2055.57|2044.07|2055.28|2043.78|2056.06|2044.56|2055.1|2043.6|28
1735640170000|2024-12-31 10:16:10|2055.38|2043.88|2054.1|2042.6|2055.43|2043.93|2054.01|2042.51|23
1735640180000|2024-12-31 10:16:20|2054.13|2042.63|2053.6|2042.1|2054.33|2042.83|2053.47|2041.97|14
1735640190000|2024-12-31 10:16:30|2053.64|2042.14|2053.37|2041.87|2053.88|2042.38|2053.37|2041.87|8
1735640200000|2024-12-31 10:16:40|2053.46|2041.96|2053.74|2042.24|2053.74|2042.24|2053.45|2041.95|4
1735640210000|2024-12-31 10:16:50|2053.62|2042.12|2053.37|2041.87|2053.69|2042.19|2053.37|2041.87|15
1735640220000|2024-12-31 10:17:00|2052.41|2040.91|2051.14|2039.64|2052.41|2040.91|2050.79|2039.29|27
1735640230000|2024-12-31 10:17:10|2051.1|2039.6|2051.37|2039.87|2052.39|2040.89|2050.79|2039.29|34
1735640240000|2024-12-31 10:17:20|2051.29|2039.79|2051.82|2040.32|2051.84|2040.34|2050.49|2038.99|21
1735640250000|2024-12-31 10:17:30|2051.83|2040.33|2050.79|2039.29|2051.88|2040.38|2049.94|2038.44|25
1735640260000|2024-12-31 10:17:40|2050.67|2039.17|2050.53|2039.03|2050.83|2039.33|2050.36|2038.86|21
1735640270000|2024-12-31 10:17:50|2050.5|2039|2050.48|2038.98|2051.2|2039.7|2050.03|2038.53|30
1735640280000|2024-12-31 10:18:00|2050.59|2039.09|2050.33|2038.83|2051.22|2039.72|2050.21|2038.71|24
1735640290000|2024-12-31 10:18:10|2050.2|2038.7|2050.35|2038.85|2050.86|2039.36|2050.09|2038.59|19
1735640300000|2024-12-31 10:18:20|2050.45|2038.95|2050.29|2038.79|2050.78|2039.28|2050.29|2038.79|25
1735640310000|2024-12-31 10:18:30|2050.28|2038.78|2050.25|2038.75|2050.28|2038.78|2050.25|2038.75|2
1735640320000|2024-12-31 10:18:40|2049.64|2038.14|2047.77|2036.27|2049.64|2038.14|2047.74|2036.24|9
1735640330000|2024-12-31 10:18:50|2047.25|2035.75|2047.42|2035.92|2048.36|2036.86|2047.25|2035.75|18
1735640340000|2024-12-31 10:19:00|2047.53|2036.03|2048.43|2036.93|2048.58|2037.08|2047.53|2036.03|29
1735640350000|2024-12-31 10:19:10|2048.13|2036.63|2049.05|2037.55|2050.02|2038.52|2048.13|2036.63|34
1735640360000|2024-12-31 10:19:20|2049.07|2037.57|2050.11|2038.61|2050.15|2038.65|2048.92|2037.42|25
1735640370000|2024-12-31 10:19:30|2050.02|2038.52|2050.06|2038.56|2050.32|2038.82|2049.44|2037.94|29
1735640380000|2024-12-31 10:19:40|2049.94|2038.44|2049.73|2038.23|2050.18|2038.68|2049.73|2038.23|16
1735640390000|2024-12-31 10:19:50|2049.76|2038.26|2049.16|2037.66|2050|2038.5|2048.96|2037.46|27
1735640400000|2024-12-31 10:20:00|2048.85|2037.35|2050.29|2038.79|2050.29|2038.79|2048.79|2037.29|25
1735640410000|2024-12-31 10:20:10|2050.08|2038.58|2051.1|2039.6|2051.67|2040.17|2050.08|2038.58|20
1735640420000|2024-12-31 10:20:20|2051.13|2039.63|2051.27|2039.77|2051.84|2040.34|2050.95|2039.45|25
1735640430000|2024-12-31 10:20:30|2051.13|2039.63|2051.36|2039.86|2051.36|2039.86|2050.26|2038.76|19
1735640440000|2024-12-31 10:20:40|2051.44|2039.94|2051.96|2040.46|2051.96|2040.46|2051.1|2039.6|20
1735640450000|2024-12-31 10:20:50|2051.98|2040.48|2052.07|2040.57|2052.54|2041.04|2051.24|2039.74|25
1735640460000|2024-12-31 10:21:00|2051.94|2040.44|2052.23|2040.73|2052.23|2040.73|2050.99|2039.49|26
1735640470000|2024-12-31 10:21:10|2052.14|2040.64|2051.46|2039.96|2052.3|2040.8|2051.4|2039.9|25
1735640480000|2024-12-31 10:21:20|2051.56|2040.06|2050.86|2039.36|2052.18|2040.68|2050.26|2038.76|31
1735640490000|2024-12-31 10:21:30|2050.9|2039.4|2051.7|2040.2|2051.76|2040.26|2050.55|2039.05|28
1735640500000|2024-12-31 10:21:40|2051.85|2040.35|2052.6|2041.1|2052.69|2041.19|2051.72|2040.22|25
1735640510000|2024-12-31 10:21:50|2052.59|2041.09|2052.1|2040.6|2052.68|2041.18|2051.97|2040.47|22
1735640520000|2024-12-31 10:22:00|2051.79|2040.29|2052.73|2041.23|2052.73|2041.23|2051.4|2039.9|21
1735640530000|2024-12-31 10:22:10|2052.85|2041.35|2054.45|2042.95|2055.01|2043.51|2052.85|2041.35|25
1735640540000|2024-12-31 10:22:20|2054.59|2043.09|2055.91|2044.41|2056.24|2044.74|2054.59|2043.09|28
1735640550000|2024-12-31 10:22:30|2055.84|2044.34|2055.38|2043.88|2055.84|2044.34|2054.35|2042.85|18
1735640560000|2024-12-31 10:22:40|2055.37|2043.87|2056.82|2045.32|2056.82|2045.32|2055.21|2043.71|22
1735640570000|2024-12-31 10:22:50|2056.86|2045.36|2055.69|2044.19|2056.86|2045.36|2055.59|2044.09|24
1735640580000|2024-12-31 10:23:00|2055.75|2044.25|2056.24|2044.74|2056.37|2044.87|2055.73|2044.23|23
1735640590000|2024-12-31 10:23:10|2056.29|2044.79|2054.56|2043.06|2056.29|2044.79|2054.33|2042.83|29
1735640600000|2024-12-31 10:23:20|2054.54|2043.04|2054.7|2043.2|2054.94|2043.44|2054.54|2043.04|18
1735640610000|2024-12-31 10:23:30|2054.75|2043.25|2053.31|2041.81|2054.75|2043.25|2053.31|2041.81|29
1735640620000|2024-12-31 10:23:40|2053.12|2041.62|2052.98|2041.48|2053.13|2041.63|2052.73|2041.23|19
1735640630000|2024-12-31 10:23:50|2052.99|2041.49|2053.29|2041.79|2053.29|2041.79|2052.59|2041.09|22
1735640640000|2024-12-31 10:24:00|2053.2|2041.7|2053.06|2041.56|2053.2|2041.7|2052.78|2041.28|26
1735640650000|2024-12-31 10:24:10|2053.14|2041.64|2052.9|2041.4|2053.33|2041.83|2052.47|2040.97|25
1735640660000|2024-12-31 10:24:20|2052.85|2041.35|2054.7|2043.2|2054.7|2043.2|2052.74|2041.24|26
1735640670000|2024-12-31 10:24:30|2054.51|2043.01|2054.4|2042.9|2054.51|2043.01|2054.05|2042.55|22
1735640680000|2024-12-31 10:24:40|2054.79|2043.29|2055.14|2043.64|2055.15|2043.65|2054.23|2042.73|26
1735640690000|2024-12-31 10:24:50|2055.34|2043.84|2055.09|2043.59|2055.37|2043.87|2054.68|2043.18|20
1735640700000|2024-12-31 10:25:00|2055.14|2043.64|2055.14|2043.64|2055.27|2043.77|2054.89|2043.39|26
1735640710000|2024-12-31 10:25:10|2055.17|2043.67|2055.47|2043.97|2055.52|2044.02|2055.13|2043.63|23
1735640720000|2024-12-31 10:25:20|2055.53|2044.03|2057.32|2045.82|2057.32|2045.82|2055.53|2044.03|25
1735640730000|2024-12-31 10:25:30|2057.35|2045.85|2058.59|2047.09|2058.73|2047.23|2057.35|2045.85|23
1735640740000|2024-12-31 10:25:40|2058.48|2046.98|2056.99|2045.49|2058.56|2047.06|2056.72|2045.22|24
1735640750000|2024-12-31 10:25:50|2057.45|2045.95|2057.69|2046.19|2058.09|2046.59|2057.18|2045.68|31
1735640760000|2024-12-31 10:26:00|2057.73|2046.23|2058.32|2046.82|2058.32|2046.82|2057.01|2045.51|27
1735640770000|2024-12-31 10:26:10|2058.21|2046.71|2057.42|2045.92|2058.27|2046.77|2057.24|2045.74|26
1735640780000|2024-12-31 10:26:20|2057.32|2045.82|2057.27|2045.77|2057.32|2045.82|2056.61|2045.11|19
1735640790000|2024-12-31 10:26:30|2057.28|2045.78|2057.32|2045.82|2057.39|2045.89|2057.17|2045.67|16
1735640800000|2024-12-31 10:26:40|2057.26|2045.76|2056.75|2045.25|2057.43|2045.93|2056.74|2045.24|23
1735640810000|2024-12-31 10:26:50|2056.73|2045.23|2057.12|2045.62|2057.15|2045.65|2056.58|2045.08|29
1735640820000|2024-12-31 10:27:00|2057.14|2045.64|2057.25|2045.75|2057.37|2045.87|2056.48|2044.98|23
1735640830000|2024-12-31 10:27:10|2057.35|2045.85|2055.99|2044.49|2057.35|2045.85|2055.99|2044.49|21
1735640840000|2024-12-31 10:27:20|2055.98|2044.48|2055.69|2044.19|2056.3|2044.8|2055.62|2044.12|16
1735640850000|2024-12-31 10:27:30|2055.82|2044.32|2056.64|2045.14|2056.84|2045.34|2055.36|2043.86|23
1735640860000|2024-12-31 10:27:40|2056.67|2045.17|2056.82|2045.32|2057.1|2045.6|2056.67|2045.17|23
1735640870000|2024-12-31 10:27:50|2056.85|2045.35|2057.11|2045.61|2057.32|2045.82|2056.76|2045.26|23
1735640880000|2024-12-31 10:28:00|2057.14|2045.64|2057.16|2045.66|2057.16|2045.66|2057|2045.5|19
1735640890000|2024-12-31 10:28:10|2057.19|2045.69|2057.03|2045.53|2057.38|2045.88|2057.02|2045.52|30
1735640900000|2024-12-31 10:28:20|2057.05|2045.55|2056.64|2045.14|2057.06|2045.56|2056.53|2045.03|14
1735640910000|2024-12-31 10:28:30|2056.43|2044.93|2057.06|2045.56|2057.06|2045.56|2056.43|2044.93|15
1735640970000|2024-12-31 10:29:30|2055.95|2044.45|2054.79|2043.29|2055.95|2044.45|2054.79|2043.29|3
1735640980000|2024-12-31 10:29:40|2054.77|2043.27|2054.98|2043.48|2054.98|2043.48|2054.75|2043.25|18
1735640990000|2024-12-31 10:29:50|2055.07|2043.57|2054.79|2043.29|2055.23|2043.73|2054.79|2043.29|18
1735641000000|2024-12-31 10:30:00|2054.75|2043.25|2054.75|2043.25|2054.75|2043.25|2054.75|2043.25|1
1735641010000|2024-12-31 10:30:10|2054.85|2043.35|2054.85|2043.35|2054.85|2043.35|2054.85|2043.35|1
1735641020000|2024-12-31 10:30:20|2055.09|2043.59|2054.98|2043.48|2055.27|2043.77|2054.96|2043.46|23
1735641030000|2024-12-31 10:30:30|2054.87|2043.37|2053.14|2041.64|2054.87|2043.37|2052.76|2041.26|30
1735641040000|2024-12-31 10:30:40|2053.15|2041.65|2052.06|2040.56|2053.15|2041.65|2051.88|2040.38|29
1735641050000|2024-12-31 10:30:50|2052.56|2041.06|2053.3|2041.8|2053.46|2041.96|2052.56|2041.06|24
1735641060000|2024-12-31 10:31:00|2053.31|2041.81|2052.59|2041.09|2053.63|2042.13|2052.17|2040.67|25
1735641070000|2024-12-31 10:31:10|2052.58|2041.08|2051.38|2039.88|2052.58|2041.08|2051.27|2039.77|19
1735641080000|2024-12-31 10:31:20|2051.26|2039.76|2052|2040.5|2053.06|2041.56|2051.03|2039.53|34
1735641090000|2024-12-31 10:31:30|2052.19|2040.69|2052.14|2040.64|2052.78|2041.28|2051.59|2040.09|19
1735641100000|2024-12-31 10:31:40|2052.35|2040.85|2052.81|2041.31|2052.86|2041.36|2052.15|2040.65|16
1735641110000|2024-12-31 10:31:50|2052.79|2041.29|2052.63|2041.13|2053.57|2042.07|2052.62|2041.12|20
1735641120000|2024-12-31 10:32:00|2052.53|2041.03|2053.36|2041.86|2053.46|2041.96|2052.22|2040.72|32
1735641130000|2024-12-31 10:32:10|2053.25|2041.75|2053.04|2041.54|2053.29|2041.79|2052.67|2041.17|29
1735641140000|2024-12-31 10:32:20|2052.99|2041.49|2053.51|2042.01|2053.8|2042.3|2052.67|2041.17|28
1735641150000|2024-12-31 10:32:30|2053.61|2042.11|2054.88|2043.38|2054.98|2043.48|2053.61|2042.11|24
1735641160000|2024-12-31 10:32:40|2055|2043.5|2056.39|2044.89|2056.64|2045.14|2055|2043.5|26
1735641170000|2024-12-31 10:32:50|2056.34|2044.84|2055.59|2044.09|2056.34|2044.84|2055.29|2043.79|25
1735641180000|2024-12-31 10:33:00|2055.71|2044.21|2055.49|2043.99|2055.73|2044.23|2055.42|2043.92|30
1735641190000|2024-12-31 10:33:10|2055.2|2043.7|2055.97|2044.47|2055.98|2044.48|2054.49|2042.99|14
1735641200000|2024-12-31 10:33:20|2056|2044.5|2055.97|2044.47|2056.75|2045.25|2055.87|2044.37|25
1735641210000|2024-12-31 10:33:30|2055.87|2044.37|2055.62|2044.12|2056.02|2044.52|2055.62|2044.12|20
1735641220000|2024-12-31 10:33:40|2055.43|2043.93|2055.02|2043.52|2055.43|2043.93|2054.66|2043.16|20
1735641230000|2024-12-31 10:33:50|2055.12|2043.62|2054.85|2043.35|2055.35|2043.85|2054.8|2043.3|20
1735641240000|2024-12-31 10:34:00|2054.86|2043.36|2055.57|2044.07|2055.57|2044.07|2054.76|2043.26|18
1735641250000|2024-12-31 10:34:10|2055.49|2043.99|2055.08|2043.58|2055.49|2043.99|2054.76|2043.26|20
1735641260000|2024-12-31 10:34:20|2055.28|2043.78|2056.16|2044.66|2056.23|2044.73|2055.28|2043.78|21
1735641270000|2024-12-31 10:34:30|2056.06|2044.56|2056.15|2044.65|2056.2|2044.7|2056.02|2044.52|21
1735641280000|2024-12-31 10:34:40|2056.17|2044.67|2056.37|2044.87|2056.45|2044.95|2055.97|2044.47|16
1735641290000|2024-12-31 10:34:50|2056.27|2044.77|2056.83|2045.33|2056.92|2045.42|2056.01|2044.51|26
1735641300000|2024-12-31 10:35:00|2056.75|2045.25|2058.4|2046.9|2058.91|2047.41|2056.75|2045.25|16
1735641310000|2024-12-31 10:35:10|2058.49|2046.99|2058.83|2047.33|2059.64|2048.14|2058.49|2046.99|27
1735641320000|2024-12-31 10:35:20|2059.02|2047.52|2058.83|2047.33|2059.68|2048.18|2058.69|2047.19|30
1735641330000|2024-12-31 10:35:30|2058.79|2047.29|2057.97|2046.47|2058.79|2047.29|2057.79|2046.29|23
1735641340000|2024-12-31 10:35:40|2058.07|2046.57|2057.63|2046.13|2058.1|2046.6|2057.63|2046.13|19
1735641350000|2024-12-31 10:35:50|2057.46|2045.96|2057.32|2045.82|2057.46|2045.96|2057.17|2045.67|18
1735641360000|2024-12-31 10:36:00|2057.31|2045.81|2057.08|2045.58|2057.35|2045.85|2057.08|2045.58|13
1735641370000|2024-12-31 10:36:10|2057.17|2045.67|2057.99|2046.49|2057.99|2046.49|2057.17|2045.67|25
1735641380000|2024-12-31 10:36:20|2057.98|2046.48|2058.7|2047.2|2058.93|2047.43|2057.71|2046.21|21
1735641390000|2024-12-31 10:36:30|2058.68|2047.18|2059.54|2048.04|2059.74|2048.24|2058.64|2047.14|27
1735641400000|2024-12-31 10:36:40|2059.55|2048.05|2059.63|2048.13|2060.06|2048.56|2058.92|2047.42|14
1735641410000|2024-12-31 10:36:50|2059.66|2048.16|2060.2|2048.7|2060.32|2048.82|2059.6|2048.1|27
1735641420000|2024-12-31 10:37:00|2060.63|2049.13|2060.82|2049.32|2061.06|2049.56|2060.52|2049.02|22
1735641430000|2024-12-31 10:37:10|2060.68|2049.18|2060.99|2049.49|2060.99|2049.49|2060.66|2049.16|19
1735641440000|2024-12-31 10:37:20|2061.02|2049.52|2061.69|2050.19|2061.93|2050.43|2061.02|2049.52|16
1735641450000|2024-12-31 10:37:30|2061.39|2049.89|2060.06|2048.56|2061.39|2049.89|2059.84|2048.34|30
1735641460000|2024-12-31 10:37:40|2060.05|2048.55|2059.82|2048.32|2060.05|2048.55|2058.67|2047.17|32
1735641470000|2024-12-31 10:37:50|2059.87|2048.37|2059.88|2048.38|2059.88|2048.38|2059.81|2048.31|8
1735641480000|2024-12-31 10:38:00|2059.98|2048.48|2059.91|2048.41|2059.99|2048.49|2058.95|2047.45|30
1735641490000|2024-12-31 10:38:10|2059.92|2048.42|2060.75|2049.25|2060.75|2049.25|2059.77|2048.27|27
1735641500000|2024-12-31 10:38:20|2060.63|2049.13|2057.99|2046.49|2060.87|2049.37|2057.57|2046.07|17
1735641510000|2024-12-31 10:38:30|2057.98|2046.48|2058.18|2046.68|2058.18|2046.68|2057.71|2046.21|21
1735641520000|2024-12-31 10:38:40|2058.04|2046.54|2059.52|2048.02|2059.67|2048.17|2058.04|2046.54|24
1735641530000|2024-12-31 10:38:50|2059.33|2047.83|2059.14|2047.64|2059.46|2047.96|2059.14|2047.64|14
1735641540000|2024-12-31 10:39:00|2058.83|2047.33|2057.98|2046.48|2058.97|2047.47|2057.39|2045.89|18
1735641550000|2024-12-31 10:39:10|2057.99|2046.49|2057.06|2045.56|2058.09|2046.59|2057.06|2045.56|21
1735641570000|2024-12-31 10:39:30|2057.13|2045.63|2057.19|2045.69|2057.19|2045.69|2057.13|2045.63|2
1735641580000|2024-12-31 10:39:40|2059.51|2048.01|2059.56|2048.06|2059.65|2048.15|2059.37|2047.87|8
1735641590000|2024-12-31 10:39:50|2059.57|2048.07|2059|2047.5|2059.61|2048.11|2058.78|2047.28|23
1735641600000|2024-12-31 10:40:00|2059.03|2047.53|2060.03|2048.53|2060.4|2048.9|2058.91|2047.41|21
1735641610000|2024-12-31 10:40:10|2060.07|2048.57|2060.48|2048.98|2060.52|2049.02|2060.05|2048.55|22
1735641620000|2024-12-31 10:40:20|2060.4|2048.9|2060.34|2048.84|2060.51|2049.01|2059.95|2048.45|23
1735641630000|2024-12-31 10:40:30|2060.31|2048.81|2062.12|2050.62|2062.12|2050.62|2060.31|2048.81|29
1735641640000|2024-12-31 10:40:40|2062.1|2050.6|2062.77|2051.27|2062.77|2051.27|2061.93|2050.43|27
1735641650000|2024-12-31 10:40:50|2062.76|2051.26|2062.96|2051.46|2062.96|2051.46|2062.25|2050.75|24
1735641660000|2024-12-31 10:41:00|2062.99|2051.49|2064.15|2052.65|2064.15|2052.65|2062.98|2051.48|31
1735641670000|2024-12-31 10:41:10|2064.23|2052.73|2065.17|2053.67|2065.3|2053.8|2064.16|2052.66|26
1735641680000|2024-12-31 10:41:20|2065.2|2053.7|2064.4|2052.9|2065.71|2054.21|2064.4|2052.9|16
1735641690000|2024-12-31 10:41:30|2064.49|2052.99|2066.34|2054.84|2066.34|2054.84|2064.4|2052.9|19
1735641750000|2024-12-31 10:42:30|2066.31|2054.81|2065.27|2053.77|2066.31|2054.81|2064.99|2053.49|14
1735641760000|2024-12-31 10:42:40|2065.14|2053.64|2065.95|2054.45|2065.95|2054.45|2065.07|2053.57|24
1735641770000|2024-12-31 10:42:50|2065.96|2054.46|2065.98|2054.48|2066.03|2054.53|2065.89|2054.39|15
1735641780000|2024-12-31 10:43:00|2065.97|2054.47|2066.34|2054.84|2066.34|2054.84|2065.93|2054.43|8
1735641800000|2024-12-31 10:43:20|2066.26|2054.76|2065.86|2054.36|2066.26|2054.76|2065.6|2054.1|28
1735641810000|2024-12-31 10:43:30|2065.89|2054.39|2066.04|2054.54|2066.15|2054.65|2065.62|2054.12|23
1735641820000|2024-12-31 10:43:40|2066|2054.5|2066.34|2054.84|2066.34|2054.84|2066|2054.5|13
1735641840000|2024-12-31 10:44:00|2068.41|2056.91|2067.59|2056.09|2068.6|2057.1|2067.59|2056.09|24
1735641850000|2024-12-31 10:44:10|2067.56|2056.06|2067.63|2056.13|2067.87|2056.37|2067.4|2055.9|32
1735641860000|2024-12-31 10:44:20|2067.64|2056.14|2066.95|2055.45|2067.67|2056.17|2066.81|2055.31|21
1735641870000|2024-12-31 10:44:30|2066.84|2055.34|2066.67|2055.17|2066.87|2055.37|2066.53|2055.03|25
1735641880000|2024-12-31 10:44:40|2066.6|2055.1|2067.18|2055.68|2067.2|2055.7|2065.89|2054.39|23
1735641890000|2024-12-31 10:44:50|2067.07|2055.57|2067.87|2056.37|2067.87|2056.37|2066.66|2055.16|25
1735641900000|2024-12-31 10:45:00|2068.14|2056.64|2068.16|2056.66|2068.31|2056.81|2067.84|2056.34|24
1735641910000|2024-12-31 10:45:10|2068.38|2056.88|2069.06|2057.56|2069.41|2057.91|2068.28|2056.78|27
1735641920000|2024-12-31 10:45:20|2068.92|2057.42|2069.83|2058.33|2069.83|2058.33|2068.7|2057.2|28
1735641930000|2024-12-31 10:45:30|2069.86|2058.36|2070.71|2059.21|2070.84|2059.34|2069.83|2058.33|27
1735641940000|2024-12-31 10:45:40|2070.7|2059.2|2070.07|2058.57|2071.83|2060.33|2070.07|2058.57|20
1735641950000|2024-12-31 10:45:50|2069.78|2058.28|2069.52|2058.02|2069.84|2058.34|2068.78|2057.28|27
1735641960000|2024-12-31 10:46:00|2069.41|2057.91|2070.13|2058.63|2070.13|2058.63|2069.03|2057.53|25
1735641970000|2024-12-31 10:46:10|2070.16|2058.66|2070.21|2058.71|2070.52|2059.02|2069.92|2058.42|22
1735641980000|2024-12-31 10:46:20|2070.25|2058.75|2070.29|2058.79|2070.41|2058.91|2069.69|2058.19|21
1735641990000|2024-12-31 10:46:30|2070.39|2058.89|2068.28|2056.78|2070.39|2058.89|2068.28|2056.78|23
1735642000000|2024-12-31 10:46:40|2068.15|2056.65|2068.58|2057.08|2068.58|2057.08|2067.81|2056.31|23
1735642010000|2024-12-31 10:46:50|2068.73|2057.23|2069.41|2057.91|2069.98|2058.48|2068.73|2057.23|21
1735642020000|2024-12-31 10:47:00|2069.51|2058.01|2068.74|2057.24|2069.52|2058.02|2068.2|2056.7|28
1735642030000|2024-12-31 10:47:10|2068.78|2057.28|2069.39|2057.89|2069.69|2058.19|2068.77|2057.27|21
1735642040000|2024-12-31 10:47:20|2069.45|2057.95|2068.74|2057.24|2069.9|2058.4|2068.72|2057.22|21
1735642050000|2024-12-31 10:47:30|2069.15|2057.65|2070.7|2059.2|2070.72|2059.22|2069.09|2057.59|18
1735642060000|2024-12-31 10:47:40|2070.64|2059.14|2069.78|2058.28|2070.85|2059.35|2069.78|2058.28|21
1735642070000|2024-12-31 10:47:50|2069.58|2058.08|2070.89|2059.39|2071|2059.5|2069.58|2058.08|21
1735642080000|2024-12-31 10:48:00|2070.94|2059.44|2067.79|2056.29|2070.94|2059.44|2067.79|2056.29|29
1735642090000|2024-12-31 10:48:10|2067.69|2056.19|2067.81|2056.31|2068.82|2057.32|2067.58|2056.08|26
1735642100000|2024-12-31 10:48:20|2067.65|2056.15|2067.63|2056.13|2068.1|2056.6|2067.63|2056.13|20
1735642110000|2024-12-31 10:48:30|2067.62|2056.12|2066.18|2054.68|2067.92|2056.42|2066.18|2054.68|31
1735642120000|2024-12-31 10:48:40|2066.12|2054.62|2069.2|2057.7|2069.2|2057.7|2065.76|2054.26|29
1735642130000|2024-12-31 10:48:50|2069.43|2057.93|2068.26|2056.76|2069.44|2057.94|2067.81|2056.31|19
1735642140000|2024-12-31 10:49:00|2068.41|2056.91|2068.62|2057.12|2069.15|2057.65|2068.41|2056.91|29
1735642150000|2024-12-31 10:49:10|2068.81|2057.31|2068.57|2057.07|2069.33|2057.83|2068.46|2056.96|25
1735642160000|2024-12-31 10:49:20|2068.6|2057.1|2068.69|2057.19|2068.77|2057.27|2068.53|2057.03|25
1735642170000|2024-12-31 10:49:30|2068.39|2056.89|2068.76|2057.26|2068.82|2057.32|2068.39|2056.89|11
1735642180000|2024-12-31 10:49:40|2068.8|2057.3|2068.63|2057.13|2068.97|2057.47|2068.52|2057.02|18
1735642190000|2024-12-31 10:49:50|2068.58|2057.08|2068.52|2057.02|2068.88|2057.38|2068.52|2057.02|17
1735642210000|2024-12-31 10:50:10|2068.61|2057.11|2068.52|2057.02|2068.61|2057.11|2068.52|2057.02|2
1735642230000|2024-12-31 10:50:30|2068.45|2056.95|2066.06|2054.56|2068.45|2056.95|2065.69|2054.19|20
1735642240000|2024-12-31 10:50:40|2067.25|2055.75|2067.93|2056.43|2068.28|2056.78|2067.25|2055.75|7
1735642250000|2024-12-31 10:50:50|2067.94|2056.44|2068.18|2056.68|2068.18|2056.68|2067.6|2056.1|34
1735642260000|2024-12-31 10:51:00|2068.44|2056.94|2068.18|2056.68|2068.84|2057.34|2067.7|2056.2|31
1735642270000|2024-12-31 10:51:10|2068.12|2056.62|2067.94|2056.44|2068.12|2056.62|2067.7|2056.2|17
1735642280000|2024-12-31 10:51:20|2068.07|2056.57|2068.57|2057.07|2068.72|2057.22|2067.91|2056.41|18
1735642290000|2024-12-31 10:51:30|2068.56|2057.06|2067.43|2055.93|2068.56|2057.06|2067.29|2055.79|21
1735642300000|2024-12-31 10:51:40|2067.47|2055.97|2067.37|2055.87|2067.47|2055.97|2067.26|2055.76|17
1735642310000|2024-12-31 10:51:50|2067.59|2056.09|2068.23|2056.73|2068.24|2056.74|2067.59|2056.09|24
1735642320000|2024-12-31 10:52:00|2068.21|2056.71|2067.72|2056.22|2068.72|2057.22|2067.72|2056.22|26
1735642330000|2024-12-31 10:52:10|2067.74|2056.24|2067.57|2056.07|2067.74|2056.24|2066.78|2055.28|27
1735642340000|2024-12-31 10:52:20|2067.38|2055.88|2067|2055.5|2067.38|2055.88|2066.53|2055.03|19
1735642350000|2024-12-31 10:52:30|2067.01|2055.51|2067.75|2056.25|2067.75|2056.25|2067.01|2055.51|9
1735642360000|2024-12-31 10:52:40|2067.68|2056.18|2067.75|2056.25|2067.75|2056.25|2067.57|2056.07|11
1735642370000|2024-12-31 10:52:50|2067.68|2056.18|2067.75|2056.25|2067.75|2056.25|2067.57|2056.07|6
1735642390000|2024-12-31 10:53:10|2067.69|2056.19|2067.37|2055.87|2067.69|2056.19|2067.14|2055.64|14
1735642400000|2024-12-31 10:53:20|2067.45|2055.95|2067.55|2056.05|2067.73|2056.23|2067.05|2055.55|28
1735642410000|2024-12-31 10:53:30|2067.56|2056.06|2067.04|2055.54|2067.56|2056.06|2066.83|2055.33|28
1735642420000|2024-12-31 10:53:40|2066.94|2055.44|2067.23|2055.73|2067.23|2055.73|2066.79|2055.29|18
1735642430000|2024-12-31 10:53:50|2067.15|2055.65|2066.91|2055.41|2067.19|2055.69|2065.99|2054.49|21
1735642440000|2024-12-31 10:54:00|2066.94|2055.44|2067.28|2055.78|2067.28|2055.78|2066.66|2055.16|17
1735642450000|2024-12-31 10:54:10|2067.27|2055.77|2065.48|2053.98|2067.38|2055.88|2065.45|2053.95|21
1735642460000|2024-12-31 10:54:20|2065.46|2053.96|2064.15|2052.65|2065.46|2053.96|2064|2052.5|21
1735642470000|2024-12-31 10:54:30|2064.12|2052.62|2065.64|2054.14|2065.64|2054.14|2063.98|2052.48|23
1735642480000|2024-12-31 10:54:40|2065.67|2054.17|2065.8|2054.3|2066.21|2054.71|2065.67|2054.17|16
1735642490000|2024-12-31 10:54:50|2065.87|2054.37|2065.53|2054.03|2065.87|2054.37|2065.36|2053.86|23
1735642500000|2024-12-31 10:55:00|2065.64|2054.14|2066.03|2054.53|2066.03|2054.53|2065.62|2054.12|17
1735642510000|2024-12-31 10:55:10|2066.08|2054.58|2065.85|2054.35|2066.08|2054.58|2065.24|2053.74|22
1735642520000|2024-12-31 10:55:20|2065.78|2054.28|2065.32|2053.82|2066.14|2054.64|2065.32|2053.82|17
1735642530000|2024-12-31 10:55:30|2065.42|2053.92|2065.24|2053.74|2065.42|2053.92|2065.24|2053.74|5
1735642560000|2024-12-31 10:56:00|2064.35|2052.85|2063.78|2052.28|2064.35|2052.85|2063.45|2051.95|21
1735642570000|2024-12-31 10:56:10|2063.76|2052.26|2063.32|2051.82|2063.76|2052.26|2063.07|2051.57|22
1735642580000|2024-12-31 10:56:20|2063.39|2051.89|2063.38|2051.88|2063.68|2052.18|2063.14|2051.64|25
1735642590000|2024-12-31 10:56:30|2063.53|2052.03|2064.34|2052.84|2064.35|2052.85|2063.53|2052.03|23
1735642600000|2024-12-31 10:56:40|2064.08|2052.58|2063.47|2051.97|2064.22|2052.72|2063.46|2051.96|23
1735642610000|2024-12-31 10:56:50|2063.46|2051.96|2063.95|2052.45|2063.99|2052.49|2063.46|2051.96|20
1735642620000|2024-12-31 10:57:00|2063.87|2052.37|2063.31|2051.81|2063.87|2052.37|2062.87|2051.37|20
1735642630000|2024-12-31 10:57:10|2063.29|2051.79|2062.2|2050.7|2063.29|2051.79|2062.18|2050.68|23
1735642640000|2024-12-31 10:57:20|2061.96|2050.46|2061.98|2050.48|2062.05|2050.55|2061.67|2050.17|17
1735642650000|2024-12-31 10:57:30|2061.97|2050.47|2061.77|2050.27|2062.38|2050.88|2061.7|2050.2|27
1735642660000|2024-12-31 10:57:40|2061.56|2050.06|2060.95|2049.45|2061.59|2050.09|2060.37|2048.87|23
1735642670000|2024-12-31 10:57:50|2060.92|2049.42|2061.55|2050.05|2061.55|2050.05|2060.75|2049.25|21
1735642680000|2024-12-31 10:58:00|2061.26|2049.76|2061.14|2049.64|2061.29|2049.79|2060.89|2049.39|21
1735642690000|2024-12-31 10:58:10|2061.15|2049.65|2062.47|2050.97|2062.76|2051.26|2061.15|2049.65|25
1735642700000|2024-12-31 10:58:20|2062.51|2051.01|2062.58|2051.08|2062.67|2051.17|2062.42|2050.92|15
1735642710000|2024-12-31 10:58:30|2062.56|2051.06|2063.18|2051.68|2063.19|2051.69|2062.48|2050.98|22
1735642720000|2024-12-31 10:58:40|2063.28|2051.78|2062.94|2051.44|2063.34|2051.84|2062.42|2050.92|21
1735642730000|2024-12-31 10:58:50|2062.97|2051.47|2062.58|2051.08|2062.99|2051.49|2062.55|2051.05|15
1735642740000|2024-12-31 10:59:00|2062.55|2051.05|2062.12|2050.62|2062.55|2051.05|2061.98|2050.48|19
1735642750000|2024-12-31 10:59:10|2062.11|2050.61|2061.81|2050.31|2062.14|2050.64|2061.74|2050.24|18
1735642760000|2024-12-31 10:59:20|2061.8|2050.3|2061.64|2050.14|2061.8|2050.3|2061.23|2049.73|17
1735642770000|2024-12-31 10:59:30|2061.61|2050.11|2061.56|2050.06|2061.62|2050.12|2061.56|2050.06|4
1735642780000|2024-12-31 10:59:40|2061.8|2050.3|2062.19|2050.69|2062.3|2050.8|2061.77|2050.27|12
1735642790000|2024-12-31 10:59:50|2062.15|2050.65|2062.09|2050.59|2062.15|2050.65|2061.67|2050.17|29
1735642800000|2024-12-31 11:00:00|2062|2050.5|2063.39|2051.89|2063.39|2051.89|2062|2050.5|30
1735642810000|2024-12-31 11:00:10|2063.42|2051.92|2062.82|2051.32|2063.44|2051.94|2062.55|2051.05|23
1735642820000|2024-12-31 11:00:20|2062.81|2051.31|2062.95|2051.45|2063.33|2051.83|2062.81|2051.31|27
1735642830000|2024-12-31 11:00:30|2063.11|2051.61|2063.93|2052.43|2064.1|2052.6|2063.07|2051.57|19
1735642840000|2024-12-31 11:00:40|2063.91|2052.41|2064.6|2053.1|2064.6|2053.1|2063.91|2052.41|17
1735642850000|2024-12-31 11:00:50|2064.56|2053.06|2064.15|2052.65|2064.56|2053.06|2064.06|2052.56|21
1735642860000|2024-12-31 11:01:00|2064.18|2052.68|2064.42|2052.92|2064.53|2053.03|2064.18|2052.68|23
1735642870000|2024-12-31 11:01:10|2064.17|2052.67|2064.54|2053.04|2064.63|2053.13|2064.17|2052.67|27
1735642880000|2024-12-31 11:01:20|2064.55|2053.05|2063.08|2051.58|2064.6|2053.1|2062.86|2051.36|23
1735642890000|2024-12-31 11:01:30|2063.03|2051.53|2062.91|2051.41|2063.09|2051.59|2062.91|2051.41|17
1735642900000|2024-12-31 11:01:40|2062.96|2051.46|2062.16|2050.66|2062.96|2051.46|2062|2050.5|25
1735642910000|2024-12-31 11:01:50|2062.05|2050.55|2061.76|2050.26|2062.3|2050.8|2061.71|2050.21|27
1735642920000|2024-12-31 11:02:00|2061.82|2050.32|2061.7|2050.2|2062.15|2050.65|2061.61|2050.11|18
1735642930000|2024-12-31 11:02:10|2061.6|2050.1|2061.85|2050.35|2061.89|2050.39|2061.57|2050.07|18
1735642940000|2024-12-31 11:02:20|2061.91|2050.41|2061.7|2050.2|2061.91|2050.41|2061.56|2050.06|19
1735642950000|2024-12-31 11:02:30|2061.71|2050.21|2061.56|2050.06|2061.72|2050.22|2061.56|2050.06|8
1735642980000|2024-12-31 11:03:00|2061.65|2050.15|2061.6|2050.1|2061.68|2050.18|2061.58|2050.08|11
1735642990000|2024-12-31 11:03:10|2061.61|2050.11|2063.29|2051.79|2063.44|2051.94|2061.56|2050.06|22
1735643000000|2024-12-31 11:03:20|2063.04|2051.54|2062.33|2050.83|2063.04|2051.54|2062.14|2050.64|30
1735643010000|2024-12-31 11:03:30|2062.36|2050.86|2062.69|2051.19|2063.12|2051.62|2062.36|2050.86|23
1735643020000|2024-12-31 11:03:40|2062.68|2051.18|2063.02|2051.52|2063.14|2051.64|2062.68|2051.18|20
1735643030000|2024-12-31 11:03:50|2063|2051.5|2063.18|2051.68|2063.34|2051.84|2062.92|2051.42|23
1735643040000|2024-12-31 11:04:00|2063.17|2051.67|2064.4|2052.9|2064.59|2053.09|2063.14|2051.64|20
1735643050000|2024-12-31 11:04:10|2064.3|2052.8|2064.76|2053.26|2064.84|2053.34|2064.2|2052.7|21
1735643060000|2024-12-31 11:04:20|2064.8|2053.3|2063.63|2052.13|2064.8|2053.3|2063.03|2051.53|21
1735643070000|2024-12-31 11:04:30|2063.62|2052.12|2063.99|2052.49|2064.05|2052.55|2063.59|2052.09|17
1735643080000|2024-12-31 11:04:40|2064|2052.5|2063.66|2052.16|2064.05|2052.55|2063.59|2052.09|18
1735643090000|2024-12-31 11:04:50|2063.65|2052.15|2063.59|2052.09|2063.65|2052.15|2063.59|2052.09|5
1735643100000|2024-12-31 11:05:00|2063.6|2052.1|2063.59|2052.09|2063.6|2052.1|2063.59|2052.09|2
1735643110000|2024-12-31 11:05:10|2063.8|2052.3|2064.17|2052.67|2064.29|2052.79|2063.8|2052.3|4
1735643120000|2024-12-31 11:05:20|2064.12|2052.62|2063.59|2052.09|2064.12|2052.62|2063.59|2052.09|13
1735643130000|2024-12-31 11:05:30|2063.67|2052.17|2063.93|2052.43|2063.93|2052.43|2063.66|2052.16|7
1735643140000|2024-12-31 11:05:40|2063.81|2052.31|2063.59|2052.09|2063.91|2052.41|2063.59|2052.09|10
1735643150000|2024-12-31 11:05:50|2063.7|2052.2|2063.59|2052.09|2063.7|2052.2|2063.59|2052.09|2
1735643160000|2024-12-31 11:06:00|2063.64|2052.14|2063.88|2052.38|2064.4|2052.9|2063.63|2052.13|29
1735643170000|2024-12-31 11:06:10|2063.87|2052.37|2064.45|2052.95|2064.45|2052.95|2063.69|2052.19|30
1735643180000|2024-12-31 11:06:20|2064.44|2052.94|2064.34|2052.84|2064.44|2052.94|2064.21|2052.71|14
1735643190000|2024-12-31 11:06:30|2064.37|2052.87|2064.09|2052.59|2064.39|2052.89|2064.07|2052.57|15
1735643200000|2024-12-31 11:06:40|2064.12|2052.62|2064.66|2053.16|2064.81|2053.31|2064|2052.5|24
1735643210000|2024-12-31 11:06:50|2064.61|2053.11|2064.35|2052.85|2064.63|2053.13|2064.27|2052.77|17
1735643220000|2024-12-31 11:07:00|2064.23|2052.73|2064.62|2053.12|2064.62|2053.12|2063.86|2052.36|28
1735643230000|2024-12-31 11:07:10|2064.96|2053.46|2066.6|2055.1|2066.6|2055.1|2064.91|2053.41|18
1735643240000|2024-12-31 11:07:20|2066.69|2055.19|2067.23|2055.73|2067.77|2056.27|2066.69|2055.19|20
1735643250000|2024-12-31 11:07:30|2067|2055.5|2065.04|2053.54|2067|2055.5|2065.04|2053.54|20
1735643260000|2024-12-31 11:07:40|2065.1|2053.6|2064.7|2053.2|2065.1|2053.6|2064.38|2052.88|22
1735643270000|2024-12-31 11:07:50|2064.83|2053.33|2064.7|2053.2|2065.58|2054.08|2064.7|2053.2|24
1735643280000|2024-12-31 11:08:00|2064.75|2053.25|2064.28|2052.78|2064.75|2053.25|2064.09|2052.59|19
1735643290000|2024-12-31 11:08:10|2064.37|2052.87|2064.85|2053.35|2065.11|2053.61|2064.37|2052.87|21
1735643300000|2024-12-31 11:08:20|2064.33|2052.83|2064.38|2052.88|2064.47|2052.97|2064|2052.5|17
1735643310000|2024-12-31 11:08:30|2064.39|2052.89|2064|2052.5|2064.53|2053.03|2063.98|2052.48|19
1735643320000|2024-12-31 11:08:40|2064.04|2052.54|2063.33|2051.83|2064.04|2052.54|2063.33|2051.83|18
1735643330000|2024-12-31 11:08:50|2063.34|2051.84|2063.26|2051.76|2063.43|2051.93|2063.23|2051.73|15
1735643340000|2024-12-31 11:09:00|2063.22|2051.72|2063.37|2051.87|2063.68|2052.18|2063.22|2051.72|17
1735643350000|2024-12-31 11:09:10|2063.45|2051.95|2063.36|2051.86|2063.52|2052.02|2063.32|2051.82|14
1735643360000|2024-12-31 11:09:20|2063.42|2051.92|2063.5|2052|2063.5|2052|2063.19|2051.69|17
1735643370000|2024-12-31 11:09:30|2063.49|2051.99|2063.38|2051.88|2063.49|2051.99|2063.01|2051.51|22
1735643380000|2024-12-31 11:09:40|2063.37|2051.87|2063.15|2051.65|2063.38|2051.88|2063.12|2051.62|17
1735643390000|2024-12-31 11:09:50|2063|2051.5|2062.99|2051.49|2063.05|2051.55|2062.99|2051.49|5
1735643400000|2024-12-31 11:10:00|2063.05|2051.55|2063.03|2051.53|2063.26|2051.76|2063.03|2051.53|11
1735643410000|2024-12-31 11:10:10|2063.04|2051.54|2062.99|2051.49|2063.04|2051.54|2062.99|2051.49|3
1735643440000|2024-12-31 11:10:40|2062.44|2050.94|2061.9|2050.4|2062.44|2050.94|2061.9|2050.4|2
1735643460000|2024-12-31 11:11:00|2061.43|2049.93|2061.09|2049.59|2061.52|2050.02|2061.02|2049.52|23
1735643470000|2024-12-31 11:11:10|2061.14|2049.64|2061.29|2049.79|2061.29|2049.79|2061.06|2049.56|18
1735643480000|2024-12-31 11:11:20|2061.31|2049.81|2062.01|2050.51|2062.13|2050.63|2061.31|2049.81|20
1735643490000|2024-12-31 11:11:30|2062.02|2050.52|2062|2050.5|2062.06|2050.56|2061.97|2050.47|17
1735643500000|2024-12-31 11:11:40|2062.04|2050.54|2062.25|2050.75|2062.42|2050.92|2062|2050.5|18
1735643510000|2024-12-31 11:11:50|2062.3|2050.8|2062.18|2050.68|2062.36|2050.86|2062.14|2050.64|15
1735643520000|2024-12-31 11:12:00|2062.19|2050.69|2062.53|2051.03|2062.53|2051.03|2062.09|2050.59|15
1735643530000|2024-12-31 11:12:10|2062.52|2051.02|2062.1|2050.6|2062.52|2051.02|2061.87|2050.37|19
1735643540000|2024-12-31 11:12:20|2062.07|2050.57|2061.44|2049.94|2062.08|2050.58|2061.41|2049.91|24
1735643550000|2024-12-31 11:12:30|2061.47|2049.97|2060.31|2048.81|2061.47|2049.97|2060.28|2048.78|22
1735643560000|2024-12-31 11:12:40|2060.32|2048.82|2060.84|2049.34|2060.89|2049.39|2060.28|2048.78|26
1735643570000|2024-12-31 11:12:50|2060.85|2049.35|2059.21|2047.71|2060.85|2049.35|2059.21|2047.71|11
1735643580000|2024-12-31 11:13:00|2059.1|2047.6|2058.58|2047.08|2059.1|2047.6|2058.58|2047.08|16
1735643590000|2024-12-31 11:13:10|2058.59|2047.09|2058.54|2047.04|2058.59|2047.09|2058.54|2047.04|3
1735643600000|2024-12-31 11:13:20|2058.52|2047.02|2057.91|2046.41|2058.52|2047.02|2057.91|2046.41|17
1735643610000|2024-12-31 11:13:30|2057.92|2046.42|2057.1|2045.6|2057.92|2046.42|2057.1|2045.6|15
1735643620000|2024-12-31 11:13:40|2057.09|2045.59|2057.06|2045.56|2057.09|2045.59|2057.06|2045.56|2
1735643660000|2024-12-31 11:14:20|2057.23|2045.73|2057.41|2045.91|2057.5|2046|2057.23|2045.73|13
1735643670000|2024-12-31 11:14:30|2057.4|2045.9|2057.38|2045.88|2057.41|2045.91|2057.36|2045.86|5
1735643680000|2024-12-31 11:14:40|2057.45|2045.95|2058.65|2047.15|2058.65|2047.15|2057.45|2045.95|22
1735643690000|2024-12-31 11:14:50|2058.68|2047.18|2059.82|2048.32|2060.05|2048.55|2058.68|2047.18|18
1735643700000|2024-12-31 11:15:00|2059.77|2048.27|2060.31|2048.81|2060.31|2048.81|2059.66|2048.16|30
1735643710000|2024-12-31 11:15:10|2060.49|2048.99|2060.05|2048.55|2060.5|2049|2059.84|2048.34|25
1735643720000|2024-12-31 11:15:20|2060.02|2048.52|2059.54|2048.04|2060.05|2048.55|2059.34|2047.84|24
1735643730000|2024-12-31 11:15:30|2059.59|2048.09|2059.46|2047.96|2059.83|2048.33|2059.38|2047.88|19
1735643740000|2024-12-31 11:15:40|2059.57|2048.07|2059.13|2047.63|2060.18|2048.68|2059.13|2047.63|34
1735643750000|2024-12-31 11:15:50|2059.28|2047.78|2059.21|2047.71|2059.48|2047.98|2059.19|2047.69|18
1735643760000|2024-12-31 11:16:00|2059.24|2047.74|2058.92|2047.42|2059.37|2047.87|2058.92|2047.42|15
1735643770000|2024-12-31 11:16:10|2058.18|2046.68|2057.44|2045.94|2058.18|2046.68|2057.44|2045.94|2
1735643780000|2024-12-31 11:16:20|2057.25|2045.75|2057.06|2045.56|2057.25|2045.75|2057.06|2045.56|2
1735643820000|2024-12-31 11:17:00|2057.11|2045.61|2057.13|2045.63|2057.44|2045.94|2057.11|2045.61|21
1735643830000|2024-12-31 11:17:10|2057.15|2045.65|2057.06|2045.56|2057.18|2045.68|2057.06|2045.56|9
1735643860000|2024-12-31 11:17:40|2056.66|2045.16|2055.22|2043.72|2056.66|2045.16|2055.1|2043.6|18
1735643870000|2024-12-31 11:17:50|2055.15|2043.65|2055.34|2043.84|2055.34|2043.84|2055.03|2043.53|22
1735643880000|2024-12-31 11:18:00|2055.32|2043.82|2055.09|2043.59|2055.49|2043.99|2055.09|2043.59|18
1735643890000|2024-12-31 11:18:10|2055.12|2043.62|2054.46|2042.96|2055.13|2043.63|2054.42|2042.92|19
1735643900000|2024-12-31 11:18:20|2054.47|2042.97|2054.54|2043.04|2054.91|2043.41|2054.47|2042.97|15
1735643910000|2024-12-31 11:18:30|2054.5|2043|2054.36|2042.86|2054.54|2043.04|2053.9|2042.4|19
1735643920000|2024-12-31 11:18:40|2054.54|2043.04|2054.48|2042.98|2054.9|2043.4|2054.43|2042.93|15
1735643930000|2024-12-31 11:18:50|2054.54|2043.04|2054.53|2043.03|2054.68|2043.18|2054.52|2043.02|17
1735643940000|2024-12-31 11:19:00|2054.56|2043.06|2055.52|2044.02|2055.6|2044.1|2054.56|2043.06|27
1735643950000|2024-12-31 11:19:10|2055.55|2044.05|2055.01|2043.51|2055.6|2044.1|2054.91|2043.41|29
1735643960000|2024-12-31 11:19:20|2054.8|2043.3|2055.28|2043.78|2055.28|2043.78|2054.8|2043.3|20
1735643970000|2024-12-31 11:19:30|2055.24|2043.74|2054.47|2042.97|2055.25|2043.75|2054.46|2042.96|30
1735643980000|2024-12-31 11:19:40|2054.41|2042.91|2054.04|2042.54|2054.41|2042.91|2053.48|2041.98|25
1735643990000|2024-12-31 11:19:50|2054.09|2042.59|2053.95|2042.45|2054.09|2042.59|2053.7|2042.2|18
1735644010000|2024-12-31 11:20:10|2054.06|2042.56|2053.95|2042.45|2054.08|2042.58|2053.95|2042.45|7
1735644030000|2024-12-31 11:20:30|2053.97|2042.47|2053.95|2042.45|2053.97|2042.47|2053.95|2042.45|2
1735644040000|2024-12-31 11:20:40|2053.97|2042.47|2053.95|2042.45|2054.03|2042.53|2053.95|2042.45|5
1735644050000|2024-12-31 11:20:50|2054.04|2042.54|2053.95|2042.45|2054.24|2042.74|2053.95|2042.45|15
1735644060000|2024-12-31 11:21:00|2054.08|2042.58|2054.3|2042.8|2054.3|2042.8|2054.08|2042.58|4
1735644070000|2024-12-31 11:21:10|2054.28|2042.78|2054.75|2043.25|2054.77|2043.27|2054.28|2042.78|24
1735644080000|2024-12-31 11:21:20|2054.61|2043.11|2054.65|2043.15|2054.78|2043.28|2054.56|2043.06|19
1735644090000|2024-12-31 11:21:30|2054.68|2043.18|2055.41|2043.91|2055.51|2044.01|2054.62|2043.12|24
1735644100000|2024-12-31 11:21:40|2055.43|2043.93|2056.42|2044.92|2056.42|2044.92|2055.39|2043.89|24
1735644110000|2024-12-31 11:21:50|2056.45|2044.95|2055.3|2043.8|2056.45|2044.95|2055.19|2043.69|29
1735644120000|2024-12-31 11:22:00|2055.31|2043.81|2055.47|2043.97|2055.47|2043.97|2055.3|2043.8|16
1735644130000|2024-12-31 11:22:10|2055.69|2044.19|2055.02|2043.52|2055.69|2044.19|2054.94|2043.44|23
1735644140000|2024-12-31 11:22:20|2055.07|2043.57|2053.95|2042.45|2055.2|2043.7|2053.95|2042.45|25
1735644150000|2024-12-31 11:22:30|2054.06|2042.56|2054.11|2042.61|2054.11|2042.61|2054.06|2042.56|2
1735644160000|2024-12-31 11:22:40|2054.08|2042.58|2054|2042.5|2054.14|2042.64|2053.95|2042.45|21
1735644170000|2024-12-31 11:22:50|2054.08|2042.58|2054.05|2042.55|2054.15|2042.65|2054.01|2042.51|17
1735644180000|2024-12-31 11:23:00|2054.06|2042.56|2054.48|2042.98|2054.53|2043.03|2054.05|2042.55|19
1735644190000|2024-12-31 11:23:10|2054.53|2043.03|2055.82|2044.32|2055.9|2044.4|2054.53|2043.03|19
1735644200000|2024-12-31 11:23:20|2055.84|2044.34|2056.4|2044.9|2056.52|2045.02|2055.84|2044.34|22
1735644210000|2024-12-31 11:23:30|2056.33|2044.83|2056.18|2044.68|2056.58|2045.08|2056.18|2044.68|22
1735644220000|2024-12-31 11:23:40|2056.32|2044.82|2056.12|2044.62|2056.35|2044.85|2056.07|2044.57|23
1735644230000|2024-12-31 11:23:50|2056.14|2044.64|2056.13|2044.63|2056.34|2044.84|2056.12|2044.62|24
1735644240000|2024-12-31 11:24:00|2056.16|2044.66|2056.52|2045.02|2056.52|2045.02|2055.63|2044.13|23
1735644250000|2024-12-31 11:24:10|2056.48|2044.98|2056.2|2044.7|2056.49|2044.99|2056.05|2044.55|18
1735644260000|2024-12-31 11:24:20|2056.18|2044.68|2056.01|2044.51|2056.32|2044.82|2056.01|2044.51|20
1735644270000|2024-12-31 11:24:30|2056.02|2044.52|2054.51|2043.01|2056.02|2044.52|2054.51|2043.01|15
1735644280000|2024-12-31 11:24:40|2054.5|2043|2054.53|2043.03|2054.59|2043.09|2054.27|2042.77|14
1735644290000|2024-12-31 11:24:50|2054.51|2043.01|2054.37|2042.87|2054.53|2043.03|2054.33|2042.83|26
1735644300000|2024-12-31 11:25:00|2054.41|2042.91|2054.33|2042.83|2054.45|2042.95|2054.33|2042.83|14
1735644410000|2024-12-31 11:26:50|2054.4|2042.9|2054.39|2042.89|2054.45|2042.95|2054.33|2042.83|10
1735644420000|2024-12-31 11:27:00|2054.4|2042.9|2054.62|2043.12|2054.62|2043.12|2054.35|2042.85|10
1735644430000|2024-12-31 11:27:10|2055.14|2043.64|2055.61|2044.11|2055.61|2044.11|2055.14|2043.64|15
1735644440000|2024-12-31 11:27:20|2055.42|2043.92|2054.33|2042.83|2055.59|2044.09|2054.33|2042.83|14
1735644470000|2024-12-31 11:27:50|2054.55|2043.05|2054.6|2043.1|2054.6|2043.1|2054.55|2043.05|2
1735644480000|2024-12-31 11:28:00|2054.63|2043.13|2055.3|2043.8|2055.4|2043.9|2054.61|2043.11|10
1735644490000|2024-12-31 11:28:10|2055.31|2043.81|2054.33|2042.83|2055.31|2043.81|2054.33|2042.83|17
1735644500000|2024-12-31 11:28:20|2054.35|2042.85|2054.39|2042.89|2054.39|2042.89|2054.35|2042.85|2
1735644510000|2024-12-31 11:28:30|2054.45|2042.95|2054.73|2043.23|2054.73|2043.23|2054.39|2042.89|19
1735644520000|2024-12-31 11:28:40|2054.72|2043.22|2054.72|2043.22|2054.73|2043.23|2054.71|2043.21|5
1735644530000|2024-12-31 11:28:50|2054.71|2043.21|2054.36|2042.86|2054.72|2043.22|2054.14|2042.64|14
1735644540000|2024-12-31 11:29:00|2054.35|2042.85|2054.25|2042.75|2054.35|2042.85|2054.03|2042.53|14
1735644550000|2024-12-31 11:29:10|2054.3|2042.8|2054.48|2042.98|2054.59|2043.09|2054.22|2042.72|14
1735644560000|2024-12-31 11:29:20|2054.12|2042.62|2054.17|2042.67|2054.36|2042.86|2054.1|2042.6|15
1735644570000|2024-12-31 11:29:30|2054.19|2042.69|2054.19|2042.69|2054.34|2042.84|2054.08|2042.58|30
1735644580000|2024-12-31 11:29:40|2054.22|2042.72|2054.3|2042.8|2054.31|2042.81|2054.17|2042.67|14
1735644590000|2024-12-31 11:29:50|2054.29|2042.79|2053.99|2042.49|2054.29|2042.79|2053.88|2042.38|17
1735644600000|2024-12-31 11:30:00|2053.98|2042.48|2054.07|2042.57|2054.07|2042.57|2053.22|2041.72|21
1735644610000|2024-12-31 11:30:10|2054.27|2042.77|2054.35|2042.85|2054.35|2042.85|2054.27|2042.77|8
1735644620000|2024-12-31 11:30:20|2054.54|2043.04|2054.72|2043.22|2054.72|2043.22|2054.54|2043.04|3
1735644640000|2024-12-31 11:30:40|2055.64|2044.14|2056.37|2044.87|2056.55|2045.05|2055.64|2044.14|3
1735644650000|2024-12-31 11:30:50|2056.55|2045.05|2058.22|2046.72|2058.22|2046.72|2056.55|2045.05|7
1735644660000|2024-12-31 11:31:00|2058.27|2046.77|2058.22|2046.72|2059.25|2047.75|2058.22|2046.72|21
1735644670000|2024-12-31 11:31:10|2058.36|2046.86|2059.27|2047.77|2059.46|2047.96|2058.36|2046.86|26
1735644680000|2024-12-31 11:31:20|2059.29|2047.79|2059.11|2047.61|2060.08|2048.58|2058.85|2047.35|30
1735644690000|2024-12-31 11:31:30|2059.19|2047.69|2059.27|2047.77|2059.32|2047.82|2058.96|2047.46|17
1735644700000|2024-12-31 11:31:40|2059.22|2047.72|2058.96|2047.46|2059.45|2047.95|2058.96|2047.46|23
1735644710000|2024-12-31 11:31:50|2059.05|2047.55|2059.25|2047.75|2059.4|2047.9|2058.98|2047.48|13
1735644720000|2024-12-31 11:32:00|2058.88|2047.38|2059.26|2047.76|2059.49|2047.99|2058.27|2046.77|31
1735644730000|2024-12-31 11:32:10|2058.86|2047.36|2058.1|2046.6|2058.86|2047.36|2057.93|2046.43|21
1735644740000|2024-12-31 11:32:20|2058.09|2046.59|2055.69|2044.19|2058.09|2046.59|2055.69|2044.19|22
1735644750000|2024-12-31 11:32:30|2055.85|2044.35|2055.57|2044.07|2055.88|2044.38|2055.48|2043.98|21
1735644760000|2024-12-31 11:32:40|2055.68|2044.18|2055.63|2044.13|2055.85|2044.35|2055.62|2044.12|19
1735644770000|2024-12-31 11:32:50|2055.71|2044.21|2055.43|2043.93|2055.78|2044.28|2055.1|2043.6|17
1735644780000|2024-12-31 11:33:00|2055.53|2044.03|2054.66|2043.16|2055.53|2044.03|2054.66|2043.16|12
1735644800000|2024-12-31 11:33:20|2054.81|2043.31|2054.75|2043.25|2055.45|2043.95|2054.73|2043.23|22
1735644810000|2024-12-31 11:33:30|2054.74|2043.24|2054.66|2043.16|2054.75|2043.25|2054.66|2043.16|7
1735644820000|2024-12-31 11:33:40|2054.7|2043.2|2054.75|2043.25|2055.24|2043.74|2054.7|2043.2|21
1735644830000|2024-12-31 11:33:50|2054.72|2043.22|2054.69|2043.19|2054.73|2043.23|2054.69|2043.19|5
1735644840000|2024-12-31 11:34:00|2054.66|2043.16|2054.56|2043.06|2054.71|2043.21|2053.68|2042.18|19
1735644850000|2024-12-31 11:34:10|2054.55|2043.05|2053.61|2042.11|2054.71|2043.21|2053.56|2042.06|25
1735644860000|2024-12-31 11:34:20|2053.6|2042.1|2054.15|2042.65|2054.28|2042.78|2053.56|2042.06|24
1735644870000|2024-12-31 11:34:30|2054.14|2042.64|2053.65|2042.15|2054.14|2042.64|2053.59|2042.09|11
1735644880000|2024-12-31 11:34:40|2053.62|2042.12|2051.52|2040.02|2053.62|2042.12|2051.52|2040.02|25
1735644890000|2024-12-31 11:34:50|2051.42|2039.92|2051.11|2039.61|2051.42|2039.92|2051.1|2039.6|18
1735644900000|2024-12-31 11:35:00|2051.06|2039.56|2050.39|2038.89|2051.29|2039.79|2050.12|2038.62|30
1735644910000|2024-12-31 11:35:10|2050.34|2038.84|2051.63|2040.13|2051.69|2040.19|2050.29|2038.79|25
1735644920000|2024-12-31 11:35:20|2051.58|2040.08|2051.64|2040.14|2052.1|2040.6|2051.58|2040.08|22
1735644930000|2024-12-31 11:35:30|2051.65|2040.15|2051.54|2040.04|2051.65|2040.15|2051.44|2039.94|20
1735644940000|2024-12-31 11:35:40|2051.43|2039.93|2051.47|2039.97|2051.8|2040.3|2051.33|2039.83|19
1735644950000|2024-12-31 11:35:50|2051.46|2039.96|2051.82|2040.32|2051.82|2040.32|2051.45|2039.95|16
1735644960000|2024-12-31 11:36:00|2051.65|2040.15|2052.1|2040.6|2052.61|2041.11|2051.62|2040.12|25
1735644970000|2024-12-31 11:36:10|2052.36|2040.86|2051.42|2039.92|2052.58|2041.08|2051.42|2039.92|24
1735644980000|2024-12-31 11:36:20|2051.49|2039.99|2051.4|2039.9|2051.49|2039.99|2051.33|2039.83|21
1735644990000|2024-12-31 11:36:30|2051.35|2039.85|2051.31|2039.81|2051.35|2039.85|2051.31|2039.81|8
1735645020000|2024-12-31 11:37:00|2050.52|2039.02|2049.91|2038.41|2050.52|2039.02|2049.26|2037.76|20
1735645030000|2024-12-31 11:37:10|2049.88|2038.38|2050.04|2038.54|2050.25|2038.75|2049.83|2038.33|17
1735645040000|2024-12-31 11:37:20|2050.02|2038.52|2050.57|2039.07|2050.57|2039.07|2049.92|2038.42|20
1735645050000|2024-12-31 11:37:30|2050.62|2039.12|2050.58|2039.08|2050.65|2039.15|2050.58|2039.08|15
1735645060000|2024-12-31 11:37:40|2050.59|2039.09|2051.91|2040.41|2051.91|2040.41|2050.58|2039.08|21
1735645070000|2024-12-31 11:37:50|2051.96|2040.46|2053.08|2041.58|2053.16|2041.66|2051.96|2040.46|23
1735645080000|2024-12-31 11:38:00|2052.98|2041.48|2052.32|2040.82|2052.98|2041.48|2052.12|2040.62|27
1735645090000|2024-12-31 11:38:10|2052.24|2040.74|2052.48|2040.98|2052.48|2040.98|2052.24|2040.74|21
1735645100000|2024-12-31 11:38:20|2052.58|2041.08|2052.01|2040.51|2052.58|2041.08|2052.01|2040.51|31
1735645110000|2024-12-31 11:38:30|2051.85|2040.35|2052.14|2040.64|2052.14|2040.64|2051.77|2040.27|20
1735645120000|2024-12-31 11:38:40|2052.13|2040.63|2052.1|2040.6|2052.14|2040.64|2052.08|2040.58|16
1735645130000|2024-12-31 11:38:50|2052.09|2040.59|2051.39|2039.89|2052.09|2040.59|2051.39|2039.89|22
1735645140000|2024-12-31 11:39:00|2051.06|2039.56|2050.82|2039.32|2051.63|2040.13|2050.82|2039.32|21
1735645150000|2024-12-31 11:39:10|2050.65|2039.15|2051.26|2039.76|2051.32|2039.82|2050.49|2038.99|34
1735645160000|2024-12-31 11:39:20|2051.25|2039.75|2051.11|2039.61|2051.25|2039.75|2051.07|2039.57|16
1735645170000|2024-12-31 11:39:30|2051.21|2039.71|2051.11|2039.61|2051.21|2039.71|2051.1|2039.6|20
1735645180000|2024-12-31 11:39:40|2051.12|2039.62|2052.36|2040.86|2052.38|2040.88|2051.12|2039.62|26
1735645190000|2024-12-31 11:39:50|2052.38|2040.88|2052.34|2040.84|2052.49|2040.99|2052.3|2040.8|30
1735645200000|2024-12-31 11:40:00|2052.33|2040.83|2052.49|2040.99|2052.5|2041|2051.99|2040.49|15
1735645210000|2024-12-31 11:40:10|2052.72|2041.22|2052.42|2040.92|2052.93|2041.43|2052.32|2040.82|20
1735645220000|2024-12-31 11:40:20|2052.49|2040.99|2053.39|2041.89|2053.41|2041.91|2052.49|2040.99|18
1735645230000|2024-12-31 11:40:30|2053.51|2042.01|2054.4|2042.9|2054.57|2043.07|2053.43|2041.93|19
1735645240000|2024-12-31 11:40:40|2054.45|2042.95|2055.19|2043.69|2056.09|2044.59|2054.38|2042.88|21
1735645250000|2024-12-31 11:40:50|2055.2|2043.7|2055.77|2044.27|2055.81|2044.31|2055.13|2043.63|27
1735645260000|2024-12-31 11:41:00|2055.92|2044.42|2055.87|2044.37|2056.22|2044.72|2055.73|2044.23|22
1735645270000|2024-12-31 11:41:10|2055.93|2044.43|2056.05|2044.55|2056.59|2045.09|2055.15|2043.65|23
1735645280000|2024-12-31 11:41:20|2056.02|2044.52|2056.02|2044.52|2056.06|2044.56|2055.34|2043.84|22
1735645290000|2024-12-31 11:41:30|2056.08|2044.58|2055.5|2044|2056.08|2044.58|2055.5|2044|24
1735645300000|2024-12-31 11:41:40|2055.39|2043.89|2055.66|2044.16|2055.76|2044.26|2055.26|2043.76|20
1735645310000|2024-12-31 11:41:50|2055.72|2044.22|2055.74|2044.24|2056.11|2044.61|2055.69|2044.19|15
1735645320000|2024-12-31 11:42:00|2055.69|2044.19|2056.98|2045.48|2056.98|2045.48|2055.69|2044.19|20
1735645330000|2024-12-31 11:42:10|2057.04|2045.54|2058.39|2046.89|2058.61|2047.11|2057.04|2045.54|30
1735645340000|2024-12-31 11:42:20|2058.89|2047.39|2059.32|2047.82|2059.84|2048.34|2058.89|2047.39|21
1735645350000|2024-12-31 11:42:30|2059.35|2047.85|2059.29|2047.79|2059.39|2047.89|2058.75|2047.25|29
1735645360000|2024-12-31 11:42:40|2059.47|2047.97|2059.49|2047.99|2059.5|2048|2059.25|2047.75|18
1735645370000|2024-12-31 11:42:50|2059.34|2047.84|2059.36|2047.86|2059.37|2047.87|2058.89|2047.39|31
1735645380000|2024-12-31 11:43:00|2059.19|2047.69|2059.44|2047.94|2059.46|2047.96|2058.99|2047.49|30
1735645390000|2024-12-31 11:43:10|2059.48|2047.98|2059.68|2048.18|2059.76|2048.26|2059.48|2047.98|17
1735645400000|2024-12-31 11:43:20|2059.7|2048.2|2059.19|2047.69|2059.7|2048.2|2058.81|2047.31|27
1735645410000|2024-12-31 11:43:30|2059.24|2047.74|2059.21|2047.71|2059.38|2047.88|2059.15|2047.65|32
1735645420000|2024-12-31 11:43:40|2059.16|2047.66|2059.21|2047.71|2059.65|2048.15|2059.16|2047.66|20
1735645430000|2024-12-31 11:43:50|2059.18|2047.68|2057.82|2046.32|2059.18|2047.68|2057.82|2046.32|22
1735645440000|2024-12-31 11:44:00|2057.94|2046.44|2058.58|2047.08|2058.65|2047.15|2057.79|2046.29|25
1735645450000|2024-12-31 11:44:10|2058.53|2047.03|2057.2|2045.7|2058.53|2047.03|2057.17|2045.67|16
1735645460000|2024-12-31 11:44:20|2057|2045.5|2057.15|2045.65|2057.25|2045.75|2056.97|2045.47|19
1735645470000|2024-12-31 11:44:30|2057.14|2045.64|2056.43|2044.93|2057.14|2045.64|2056.42|2044.92|16
1735645480000|2024-12-31 11:44:40|2056.44|2044.94|2057.04|2045.54|2057.07|2045.57|2056.43|2044.93|22
1735645490000|2024-12-31 11:44:50|2057.1|2045.6|2057|2045.5|2057.1|2045.6|2056.93|2045.43|19
1735645500000|2024-12-31 11:45:00|2056.96|2045.46|2058.32|2046.82|2058.91|2047.41|2056.91|2045.41|24
1735645510000|2024-12-31 11:45:10|2058.34|2046.84|2058.2|2046.7|2058.34|2046.84|2057.15|2045.65|28
1735645520000|2024-12-31 11:45:20|2058.21|2046.71|2058.05|2046.55|2058.21|2046.71|2056.94|2045.44|24
1735645530000|2024-12-31 11:45:30|2057.95|2046.45|2057.43|2045.93|2058.04|2046.54|2057.31|2045.81|22
1735645540000|2024-12-31 11:45:40|2057.42|2045.92|2056.38|2044.88|2057.83|2046.33|2056.17|2044.67|29
1735645550000|2024-12-31 11:45:50|2056.25|2044.75|2056.34|2044.84|2056.57|2045.07|2056.25|2044.75|19
1735645560000|2024-12-31 11:46:00|2056.24|2044.74|2056.57|2045.07|2056.67|2045.17|2056.24|2044.74|18
1735645570000|2024-12-31 11:46:10|2056.55|2045.05|2056.33|2044.83|2056.61|2045.11|2056.33|2044.83|9
1735645590000|2024-12-31 11:46:30|2055.42|2043.92|2051.55|2040.05|2055.42|2043.92|2051|2039.5|25
1735645600000|2024-12-31 11:46:40|2051.71|2040.21|2051.54|2040.04|2051.79|2040.29|2051.35|2039.85|24
1735645610000|2024-12-31 11:46:50|2051.52|2040.02|2052.39|2040.89|2052.6|2041.1|2051.52|2040.02|25
1735645620000|2024-12-31 11:47:00|2052.44|2040.94|2053.35|2041.85|2053.55|2042.05|2051.66|2040.16|21
1735645630000|2024-12-31 11:47:10|2053.31|2041.81|2053.72|2042.22|2053.77|2042.27|2053.25|2041.75|18
1735645640000|2024-12-31 11:47:20|2053.66|2042.16|2053|2041.5|2053.66|2042.16|2053|2041.5|20
1735645650000|2024-12-31 11:47:30|2052.9|2041.4|2053.13|2041.63|2053.61|2042.11|2052.9|2041.4|28
1735645660000|2024-12-31 11:47:40|2053.15|2041.65|2053.65|2042.15|2054.2|2042.7|2053.13|2041.63|16
1735645670000|2024-12-31 11:47:50|2053.67|2042.17|2053.45|2041.95|2053.75|2042.25|2053.43|2041.93|22
1735645680000|2024-12-31 11:48:00|2053.88|2042.38|2054.27|2042.77|2054.36|2042.86|2053.88|2042.38|19
1735645690000|2024-12-31 11:48:10|2054.58|2043.08|2054.41|2042.91|2054.73|2043.23|2054.41|2042.91|17
1735645700000|2024-12-31 11:48:20|2054.43|2042.93|2056.18|2044.68|2056.18|2044.68|2054.42|2042.92|22
1735645710000|2024-12-31 11:48:30|2056.23|2044.73|2056.45|2044.95|2056.63|2045.13|2056.23|2044.73|24
1735645720000|2024-12-31 11:48:40|2056.11|2044.61|2055.42|2043.92|2056.14|2044.64|2055.42|2043.92|16
1735645730000|2024-12-31 11:48:50|2055.61|2044.11|2055.74|2044.24|2056.27|2044.77|2055.56|2044.06|23
1735645740000|2024-12-31 11:49:00|2055.71|2044.21|2054.86|2043.36|2055.71|2044.21|2054.86|2043.36|15
1735645750000|2024-12-31 11:49:10|2054.88|2043.38|2055.58|2044.08|2055.58|2044.08|2054.88|2043.38|13
1735645760000|2024-12-31 11:49:20|2055.63|2044.13|2055.56|2044.06|2055.75|2044.25|2055.41|2043.91|17
1735645770000|2024-12-31 11:49:30|2055.59|2044.09|2055.49|2043.99|2055.66|2044.16|2055.45|2043.95|24
1735645780000|2024-12-31 11:49:40|2055.44|2043.94|2054.49|2042.99|2055.44|2043.94|2054.49|2042.99|11
1735645790000|2024-12-31 11:49:50|2054.35|2042.85|2055.02|2043.52|2055.02|2043.52|2054.35|2042.85|24
1735645800000|2024-12-31 11:50:00|2054.91|2043.41|2053.42|2041.92|2055.02|2043.52|2053.24|2041.74|22
1735645810000|2024-12-31 11:50:10|2053.41|2041.91|2054.34|2042.84|2054.48|2042.98|2053.4|2041.9|23
1735645820000|2024-12-31 11:50:20|2054.37|2042.87|2055.33|2043.83|2055.43|2043.93|2054.37|2042.87|19
1735645830000|2024-12-31 11:50:30|2055.35|2043.85|2054.69|2043.19|2055.35|2043.85|2054.69|2043.19|20
1735645840000|2024-12-31 11:50:40|2054.68|2043.18|2052.88|2041.38|2054.68|2043.18|2052.88|2041.38|21
1735645850000|2024-12-31 11:50:50|2052.97|2041.47|2052.61|2041.11|2053.04|2041.54|2052.49|2040.99|23
1735645860000|2024-12-31 11:51:00|2052.57|2041.07|2052.51|2041.01|2053.3|2041.8|2052.29|2040.79|28
1735645870000|2024-12-31 11:51:10|2052.37|2040.87|2052.68|2041.18|2052.81|2041.31|2052.37|2040.87|19
1735645880000|2024-12-31 11:51:20|2052.63|2041.13|2052.56|2041.06|2052.68|2041.18|2052.56|2041.06|15
1735645890000|2024-12-31 11:51:30|2052.58|2041.08|2052.66|2041.16|2052.66|2041.16|2052.56|2041.06|9
1735645900000|2024-12-31 11:51:40|2052.6|2041.1|2052.56|2041.06|2052.66|2041.16|2052.56|2041.06|11
1735645910000|2024-12-31 11:51:50|2052.6|2041.1|2052.56|2041.06|2052.67|2041.17|2052.56|2041.06|5
1735646000000|2024-12-31 11:53:20|2051.64|2040.14|2050.54|2039.04|2051.64|2040.14|2050.43|2038.93|20
1735646010000|2024-12-31 11:53:30|2050.64|2039.14|2051.65|2040.15|2051.74|2040.24|2050.54|2039.04|18
1735646020000|2024-12-31 11:53:40|2051.66|2040.16|2051.53|2040.03|2051.76|2040.26|2051.44|2039.94|19
1735646030000|2024-12-31 11:53:50|2051.57|2040.07|2052.51|2041.01|2052.55|2041.05|2051.43|2039.93|25
1735646040000|2024-12-31 11:54:00|2052.43|2040.93|2052.48|2040.98|2052.53|2041.03|2051.99|2040.49|16
1735646050000|2024-12-31 11:54:10|2052.47|2040.97|2053.13|2041.63|2053.15|2041.65|2051.95|2040.45|29
1735646060000|2024-12-31 11:54:20|2053.15|2041.65|2054.53|2043.03|2054.57|2043.07|2053.15|2041.65|25
1735646070000|2024-12-31 11:54:30|2054.49|2042.99|2054.2|2042.7|2054.54|2043.04|2054.1|2042.6|31
1735646080000|2024-12-31 11:54:40|2054.18|2042.68|2053.68|2042.18|2054.28|2042.78|2053.49|2041.99|24
1735646090000|2024-12-31 11:54:50|2053.67|2042.17|2054.09|2042.59|2054.39|2042.89|2053.66|2042.16|25
1735646100000|2024-12-31 11:55:00|2054.04|2042.54|2055.25|2043.75|2055.3|2043.8|2053.99|2042.49|31
1735646110000|2024-12-31 11:55:10|2055.3|2043.8|2055.24|2043.74|2055.33|2043.83|2054.92|2043.42|22
1735646120000|2024-12-31 11:55:20|2055.14|2043.64|2055.48|2043.98|2055.6|2044.1|2054.86|2043.36|27
1735646130000|2024-12-31 11:55:30|2055.43|2043.93|2055.09|2043.59|2055.43|2043.93|2055.06|2043.56|16
1735646140000|2024-12-31 11:55:40|2055.1|2043.6|2054.17|2042.67|2055.1|2043.6|2054.17|2042.67|21
1735646150000|2024-12-31 11:55:50|2054.16|2042.66|2054.24|2042.74|2054.33|2042.83|2053.05|2041.55|30
1735646160000|2024-12-31 11:56:00|2054.3|2042.8|2054.78|2043.28|2054.85|2043.35|2054.14|2042.64|15
1735646170000|2024-12-31 11:56:10|2054.75|2043.25|2054.92|2043.42|2055.44|2043.94|2054.75|2043.25|23
1735646180000|2024-12-31 11:56:20|2054.87|2043.37|2054.87|2043.37|2055.02|2043.52|2054.86|2043.36|12
1735646190000|2024-12-31 11:56:30|2054.88|2043.38|2054.72|2043.22|2054.92|2043.42|2054.72|2043.22|19
1735646200000|2024-12-31 11:56:40|2054.53|2043.03|2054.46|2042.96|2054.53|2043.03|2054.24|2042.74|25
1735646210000|2024-12-31 11:56:50|2054.45|2042.95|2054.47|2042.97|2054.54|2043.04|2054.18|2042.68|18
1735646220000|2024-12-31 11:57:00|2054.49|2042.99|2054.59|2043.09|2054.68|2043.18|2054.46|2042.96|19
1735646230000|2024-12-31 11:57:10|2054.67|2043.17|2054.81|2043.31|2054.88|2043.38|2054.67|2043.17|9
1735646240000|2024-12-31 11:57:20|2055.06|2043.56|2054.56|2043.06|2055.06|2043.56|2054.37|2042.87|19
1735646250000|2024-12-31 11:57:30|2054.5|2043|2054.5|2043|2054.69|2043.19|2054.41|2042.91|22
1735646260000|2024-12-31 11:57:40|2054.52|2043.02|2054.46|2042.96|2054.54|2043.04|2054.46|2042.96|21
1735646270000|2024-12-31 11:57:50|2054.44|2042.94|2054.75|2043.25|2054.94|2043.44|2054.44|2042.94|30
1735646280000|2024-12-31 11:58:00|2054.67|2043.17|2055.37|2043.87|2055.4|2043.9|2054.66|2043.16|20
1735646290000|2024-12-31 11:58:10|2055.4|2043.9|2056.1|2044.6|2056.1|2044.6|2055.36|2043.86|25
1735646300000|2024-12-31 11:58:20|2056.39|2044.89|2056.67|2045.17|2056.69|2045.19|2056.39|2044.89|18
1735646310000|2024-12-31 11:58:30|2056.57|2045.07|2056.22|2044.72|2056.62|2045.12|2056.01|2044.51|25
1735646320000|2024-12-31 11:58:40|2056.06|2044.56|2055.43|2043.93|2056.15|2044.65|2055.42|2043.92|16
1735646330000|2024-12-31 11:58:50|2055.33|2043.83|2055.82|2044.32|2056|2044.5|2055.23|2043.73|23
1735646340000|2024-12-31 11:59:00|2055.68|2044.18|2055.56|2044.06|2055.87|2044.37|2055.51|2044.01|15
1735646350000|2024-12-31 11:59:10|2055.53|2044.03|2056.09|2044.59|2056.09|2044.59|2055.52|2044.02|18
1735646360000|2024-12-31 11:59:20|2056.39|2044.89|2055.58|2044.08|2056.39|2044.89|2055.32|2043.82|22
1735646370000|2024-12-31 11:59:30|2055.6|2044.1|2055.92|2044.42|2055.99|2044.49|2055.44|2043.94|21
1735646380000|2024-12-31 11:59:40|2055.9|2044.4|2055.87|2044.37|2056|2044.5|2055.82|2044.32|17
1735646390000|2024-12-31 11:59:50|2055.86|2044.36|2056.28|2044.78|2056.29|2044.79|2055.73|2044.23|19
1735646400000|2024-12-31 12:00:00|2056.35|2044.85|2057.86|2046.36|2058.02|2046.52|2056.35|2044.85|25
1735646410000|2024-12-31 12:00:10|2057.96|2046.46|2058.23|2046.73|2058.23|2046.73|2057.8|2046.3|20
1735646420000|2024-12-31 12:00:20|2058.26|2046.76|2057.24|2045.74|2058.43|2046.93|2056.99|2045.49|32
1735646430000|2024-12-31 12:00:30|2057.26|2045.76|2057.1|2045.6|2057.76|2046.26|2056.98|2045.48|19
1735646440000|2024-12-31 12:00:40|2057.15|2045.65|2056.31|2044.81|2057.15|2045.65|2056.2|2044.7|27
1735646450000|2024-12-31 12:00:50|2056|2044.5|2057.33|2045.83|2057.4|2045.9|2055.94|2044.44|15
1735646460000|2024-12-31 12:01:00|2057.3|2045.8|2058.43|2046.93|2058.76|2047.26|2057.3|2045.8|22
1735646470000|2024-12-31 12:01:10|2058.38|2046.88|2058.7|2047.2|2058.7|2047.2|2057.66|2046.16|20
1735646480000|2024-12-31 12:01:20|2058.72|2047.22|2060.3|2048.8|2060.98|2049.48|2058.72|2047.22|26
1735646490000|2024-12-31 12:01:30|2060.25|2048.75|2061.58|2050.08|2061.58|2050.08|2060.21|2048.71|21
1735646500000|2024-12-31 12:01:40|2061.87|2050.37|2061.82|2050.32|2062.22|2050.72|2061.78|2050.28|19
1735646510000|2024-12-31 12:01:50|2061.87|2050.37|2062.78|2051.28|2062.82|2051.32|2061.77|2050.27|27
1735646520000|2024-12-31 12:02:00|2062.84|2051.34|2063.15|2051.65|2064.5|2053|2062.84|2051.34|26
1735646530000|2024-12-31 12:02:10|2062.95|2051.45|2060.29|2048.79|2062.95|2051.45|2060.27|2048.77|17
1735646540000|2024-12-31 12:02:20|2060.28|2048.78|2060.38|2048.88|2060.38|2048.88|2060.13|2048.63|13
1735646550000|2024-12-31 12:02:30|2060.59|2049.09|2060.13|2048.63|2060.59|2049.09|2060.13|2048.63|6
1735646560000|2024-12-31 12:02:40|2060.41|2048.91|2060.33|2048.83|2060.41|2048.91|2060.33|2048.83|2
1735646570000|2024-12-31 12:02:50|2060.28|2048.78|2060.8|2049.3|2060.94|2049.44|2060.28|2048.78|23
1735646580000|2024-12-31 12:03:00|2060.81|2049.31|2060.13|2048.63|2060.81|2049.31|2060.13|2048.63|15
1735646590000|2024-12-31 12:03:10|2059.09|2047.59|2058.37|2046.87|2059.09|2047.59|2058.06|2046.56|5
1735646600000|2024-12-31 12:03:20|2058.6|2047.1|2059.74|2048.24|2059.74|2048.24|2058.48|2046.98|27
1735646610000|2024-12-31 12:03:30|2059.94|2048.44|2060.51|2049.01|2061.17|2049.67|2059.94|2048.44|23
1735646620000|2024-12-31 12:03:40|2060.61|2049.11|2061.72|2050.22|2062.01|2050.51|2060.58|2049.08|29
1735646630000|2024-12-31 12:03:50|2062.19|2050.69|2060.25|2048.75|2062.19|2050.69|2059.71|2048.21|23
1735646640000|2024-12-31 12:04:00|2060.35|2048.85|2061.57|2050.07|2061.59|2050.09|2060.35|2048.85|16
1735646650000|2024-12-31 12:04:10|2061.82|2050.32|2062.4|2050.9|2062.43|2050.93|2061.82|2050.32|26
1735646660000|2024-12-31 12:04:20|2062.32|2050.82|2062.27|2050.77|2062.83|2051.33|2061.72|2050.22|31
1735646670000|2024-12-31 12:04:30|2062.51|2051.01|2062.81|2051.31|2062.93|2051.43|2062.51|2051.01|11
1735646680000|2024-12-31 12:04:40|2062.7|2051.2|2063.33|2051.83|2063.33|2051.83|2062.38|2050.88|24
1735646690000|2024-12-31 12:04:50|2063.32|2051.82|2063.68|2052.18|2064.02|2052.52|2063.13|2051.63|23
1735646700000|2024-12-31 12:05:00|2063.69|2052.19|2064.04|2052.54|2064.23|2052.73|2063.61|2052.11|31
1735646710000|2024-12-31 12:05:10|2064|2052.5|2064.59|2053.09|2064.59|2053.09|2064|2052.5|20
1735646720000|2024-12-31 12:05:20|2064.62|2053.12|2064.9|2053.4|2065.02|2053.52|2064.12|2052.62|29
1735646730000|2024-12-31 12:05:30|2064.95|2053.45|2067.2|2055.7|2067.2|2055.7|2064.93|2053.43|20
1735646740000|2024-12-31 12:05:40|2067.19|2055.69|2066.82|2055.32|2067.2|2055.7|2066.45|2054.95|18
1735646750000|2024-12-31 12:05:50|2066.84|2055.34|2066.97|2055.47|2067.16|2055.66|2066.57|2055.07|30
1735646760000|2024-12-31 12:06:00|2066.74|2055.24|2066.94|2055.44|2066.94|2055.44|2066.63|2055.13|22
1735646770000|2024-12-31 12:06:10|2066.66|2055.16|2066.04|2054.54|2066.69|2055.19|2065.94|2054.44|21
1735646780000|2024-12-31 12:06:20|2065.99|2054.49|2066|2054.5|2066.11|2054.61|2065.96|2054.46|15
1735646790000|2024-12-31 12:06:30|2065.82|2054.32|2064.92|2053.42|2065.85|2054.35|2064.92|2053.42|28
1735646800000|2024-12-31 12:06:40|2064.93|2053.43|2065.79|2054.29|2065.79|2054.29|2064.93|2053.43|25
1735646810000|2024-12-31 12:06:50|2065.82|2054.32|2065.45|2053.95|2066.03|2054.53|2064.93|2053.43|25
1735646820000|2024-12-31 12:07:00|2065.52|2054.02|2065.38|2053.88|2065.58|2054.08|2064.58|2053.08|28
1735646830000|2024-12-31 12:07:10|2065.53|2054.03|2065.67|2054.17|2065.72|2054.22|2065.28|2053.78|22
1735646840000|2024-12-31 12:07:20|2065.79|2054.29|2065.81|2054.31|2066.05|2054.55|2065.71|2054.21|27
1735646850000|2024-12-31 12:07:30|2065.74|2054.24|2065.77|2054.27|2065.77|2054.27|2064.8|2053.3|27
1735646860000|2024-12-31 12:07:40|2065.8|2054.3|2067.88|2056.38|2068.07|2056.57|2065.8|2054.3|25
1735646870000|2024-12-31 12:07:50|2067.96|2056.46|2067.92|2056.42|2067.99|2056.49|2067.71|2056.21|18
1735646880000|2024-12-31 12:08:00|2068.29|2056.79|2069.25|2057.75|2069.4|2057.9|2068.06|2056.56|26
1735646890000|2024-12-31 12:08:10|2069.18|2057.68|2068.91|2057.41|2069.18|2057.68|2068.28|2056.78|17
1735646900000|2024-12-31 12:08:20|2068.89|2057.39|2067.7|2056.2|2068.95|2057.45|2067.69|2056.19|24
1735646910000|2024-12-31 12:08:30|2067.8|2056.3|2069.31|2057.81|2069.31|2057.81|2067.73|2056.23|28
1735646920000|2024-12-31 12:08:40|2069.13|2057.63|2069.89|2058.39|2070|2058.5|2069.13|2057.63|31
1735646930000|2024-12-31 12:08:50|2069.92|2058.42|2069.1|2057.6|2069.93|2058.43|2069.05|2057.55|18
1735646940000|2024-12-31 12:09:00|2069.2|2057.7|2069.83|2058.33|2070.4|2058.9|2069.2|2057.7|27
1735646950000|2024-12-31 12:09:10|2069.81|2058.31|2071.27|2059.77|2071.37|2059.87|2069.81|2058.31|17
1735646960000|2024-12-31 12:09:20|2071.24|2059.74|2071.26|2059.76|2071.4|2059.9|2071.05|2059.55|24
1735646970000|2024-12-31 12:09:30|2071.25|2059.75|2070.73|2059.23|2072.08|2060.58|2070.47|2058.97|18
1735646980000|2024-12-31 12:09:40|2070.72|2059.22|2072.21|2060.71|2072.21|2060.71|2070.43|2058.93|29
1735646990000|2024-12-31 12:09:50|2072.24|2060.74|2071.96|2060.46|2073.11|2061.61|2071.96|2060.46|28
1735647000000|2024-12-31 12:10:00|2071.86|2060.36|2073.21|2061.71|2073.26|2061.76|2071.4|2059.9|25
1735647010000|2024-12-31 12:10:10|2073.23|2061.73|2073.44|2061.94|2073.46|2061.96|2072.85|2061.35|30
1735647020000|2024-12-31 12:10:20|2073.39|2061.89|2073.14|2061.64|2073.47|2061.97|2073.08|2061.58|22
1735647030000|2024-12-31 12:10:30|2073.09|2061.59|2071.77|2060.27|2073.09|2061.59|2071.29|2059.79|22
1735647040000|2024-12-31 12:10:40|2071.71|2060.21|2072.09|2060.59|2072.2|2060.7|2071.62|2060.12|21
1735647050000|2024-12-31 12:10:50|2072.17|2060.67|2072.2|2060.7|2072.39|2060.89|2072.04|2060.54|17
1735647060000|2024-12-31 12:11:00|2072.22|2060.72|2073.18|2061.68|2073.18|2061.68|2072.15|2060.65|23
1735647070000|2024-12-31 12:11:10|2073.26|2061.76|2071.73|2060.23|2073.44|2061.94|2071.73|2060.23|25
1735647080000|2024-12-31 12:11:20|2071.29|2059.79|2070.45|2058.95|2071.29|2059.79|2069.63|2058.13|30
1735647090000|2024-12-31 12:11:30|2070.46|2058.96|2070.48|2058.98|2071.39|2059.89|2070.26|2058.76|21
1735647100000|2024-12-31 12:11:40|2070.45|2058.95|2070.81|2059.31|2070.91|2059.41|2070.39|2058.89|26
1735647110000|2024-12-31 12:11:50|2070.78|2059.28|2071.13|2059.63|2071.26|2059.76|2070.67|2059.17|25
1735647120000|2024-12-31 12:12:00|2071.08|2059.58|2070.97|2059.47|2071.25|2059.75|2070.83|2059.33|19
1735647130000|2024-12-31 12:12:10|2071|2059.5|2070.78|2059.28|2071.03|2059.53|2070.78|2059.28|14
1735647140000|2024-12-31 12:12:20|2070.72|2059.22|2066.47|2054.97|2070.72|2059.22|2066.47|2054.97|24
1735647150000|2024-12-31 12:12:30|2066.6|2055.1|2064.24|2052.74|2066.6|2055.1|2064.17|2052.67|28
1735647160000|2024-12-31 12:12:40|2064.27|2052.77|2064.86|2053.36|2065.15|2053.65|2064.27|2052.77|21
1735647170000|2024-12-31 12:12:50|2065|2053.5|2065.03|2053.53|2065.35|2053.85|2064.95|2053.45|23
1735647180000|2024-12-31 12:13:00|2065.08|2053.58|2065.34|2053.84|2065.47|2053.97|2064.81|2053.31|26
1735647190000|2024-12-31 12:13:10|2065.33|2053.83|2065.25|2053.75|2065.39|2053.89|2065.2|2053.7|18
1735647200000|2024-12-31 12:13:20|2065.24|2053.74|2065.23|2053.73|2065.32|2053.82|2065.06|2053.56|20
1735647210000|2024-12-31 12:13:30|2065.33|2053.83|2064.62|2053.12|2065.49|2053.99|2064.48|2052.98|24
1735647220000|2024-12-31 12:13:40|2064.28|2052.78|2065.16|2053.66|2065.16|2053.66|2063.91|2052.41|13
1735647230000|2024-12-31 12:13:50|2065.11|2053.61|2064.43|2052.93|2065.39|2053.89|2064.33|2052.83|19
1735647240000|2024-12-31 12:14:00|2064.46|2052.96|2064.61|2053.11|2065.02|2053.52|2064.32|2052.82|25
1735647250000|2024-12-31 12:14:10|2064.26|2052.76|2061.93|2050.43|2064.26|2052.76|2061.93|2050.43|30
1735647260000|2024-12-31 12:14:20|2062.03|2050.53|2062.44|2050.94|2062.44|2050.94|2062.03|2050.53|19
1735647270000|2024-12-31 12:14:30|2062.36|2050.86|2063.34|2051.84|2063.47|2051.97|2062.17|2050.67|25
1735647280000|2024-12-31 12:14:40|2063.25|2051.75|2063.1|2051.6|2063.5|2052|2063.1|2051.6|23
1735647290000|2024-12-31 12:14:50|2063.07|2051.57|2062.08|2050.58|2063.07|2051.57|2062.07|2050.57|20
1735647300000|2024-12-31 12:15:00|2061.8|2050.3|2064.88|2053.38|2064.89|2053.39|2061.8|2050.3|24
1735647310000|2024-12-31 12:15:10|2064.92|2053.42|2064.19|2052.69|2065|2053.5|2064.14|2052.64|21
1735647320000|2024-12-31 12:15:20|2064.22|2052.72|2064.41|2052.91|2064.45|2052.95|2064.06|2052.56|27
1735647330000|2024-12-31 12:15:30|2064.42|2052.92|2065.83|2054.33|2065.83|2054.33|2064.42|2052.92|32
1735647340000|2024-12-31 12:15:40|2065.93|2054.43|2066.29|2054.79|2066.54|2055.04|2065.87|2054.37|23
1735647350000|2024-12-31 12:15:50|2066.24|2054.74|2065.44|2053.94|2066.24|2054.74|2065.43|2053.93|19
1735647360000|2024-12-31 12:16:00|2065.43|2053.93|2066.09|2054.59|2066.4|2054.9|2065.43|2053.93|23
1735647370000|2024-12-31 12:16:10|2066.06|2054.56|2065.37|2053.87|2066.09|2054.59|2065.37|2053.87|19
1735647380000|2024-12-31 12:16:20|2065.43|2053.93|2064.44|2052.94|2065.46|2053.96|2064.35|2052.85|19
1735647390000|2024-12-31 12:16:30|2064.43|2052.93|2065.05|2053.55|2065.09|2053.59|2064.42|2052.92|21
1735647400000|2024-12-31 12:16:40|2065.04|2053.54|2065.24|2053.74|2065.38|2053.88|2064.99|2053.49|24
1735647410000|2024-12-31 12:16:50|2064.59|2053.09|2064.01|2052.51|2064.59|2053.09|2064|2052.5|10
1735647420000|2024-12-31 12:17:00|2063.94|2052.44|2064.63|2053.13|2065.03|2053.53|2063.92|2052.42|28
1735647430000|2024-12-31 12:17:10|2064.72|2053.22|2065.27|2053.77|2065.41|2053.91|2064.63|2053.13|30
1735647440000|2024-12-31 12:17:20|2065.36|2053.86|2065.68|2054.18|2066.14|2054.64|2065.35|2053.85|21
1735647450000|2024-12-31 12:17:30|2065.71|2054.21|2066.02|2054.52|2066.12|2054.62|2065.45|2053.95|25
1735647460000|2024-12-31 12:17:40|2066.01|2054.51|2066.14|2054.64|2066.21|2054.71|2065.93|2054.43|29
1735647470000|2024-12-31 12:17:50|2066.34|2054.84|2066.33|2054.83|2066.81|2055.31|2066.31|2054.81|16
1735647480000|2024-12-31 12:18:00|2066.26|2054.76|2066.53|2055.03|2066.6|2055.1|2066.2|2054.7|15
1735647490000|2024-12-31 12:18:10|2066.58|2055.08|2066.45|2054.95|2066.58|2055.08|2066.14|2054.64|28
1735647500000|2024-12-31 12:18:20|2066.6|2055.1|2068.53|2057.03|2068.65|2057.15|2066.6|2055.1|26
1735647510000|2024-12-31 12:18:30|2068.61|2057.11|2069.06|2057.56|2069.44|2057.94|2068.44|2056.94|29
1735647520000|2024-12-31 12:18:40|2069.13|2057.63|2068.17|2056.67|2069.13|2057.63|2067.89|2056.39|24
1735647530000|2024-12-31 12:18:50|2068.24|2056.74|2067.85|2056.35|2068.85|2057.35|2067.6|2056.1|22
1735647540000|2024-12-31 12:19:00|2067.88|2056.38|2067.5|2056|2068.33|2056.83|2067.41|2055.91|20
1735647550000|2024-12-31 12:19:10|2067.49|2055.99|2066.61|2055.11|2067.49|2055.99|2066.57|2055.07|19
1735647560000|2024-12-31 12:19:20|2066.67|2055.17|2066.42|2054.92|2066.67|2055.17|2066.42|2054.92|15
1735647620000|2024-12-31 12:20:20|2066.68|2055.18|2068.37|2056.87|2068.37|2056.87|2066.64|2055.14|23
1735647630000|2024-12-31 12:20:30|2068.39|2056.89|2068.62|2057.12|2068.77|2057.27|2068.28|2056.78|21
1735647640000|2024-12-31 12:20:40|2068.63|2057.13|2068.49|2056.99|2068.63|2057.13|2068.42|2056.92|17
1735647650000|2024-12-31 12:20:50|2068.47|2056.97|2068.11|2056.61|2068.5|2057|2068.11|2056.61|13
1735647660000|2024-12-31 12:21:00|2067.97|2056.47|2069.09|2057.59|2069.19|2057.69|2067.89|2056.39|17
1735647670000|2024-12-31 12:21:10|2068.7|2057.2|2067.8|2056.3|2068.7|2057.2|2067.8|2056.3|23
1735647680000|2024-12-31 12:21:20|2067.61|2056.11|2066.63|2055.13|2067.61|2056.11|2066.44|2054.94|24
1735647690000|2024-12-31 12:21:30|2066.62|2055.12|2066.52|2055.02|2066.62|2055.12|2066.5|2055|13
1735647700000|2024-12-31 12:21:40|2066.53|2055.03|2066.47|2054.97|2066.61|2055.11|2066.47|2054.97|24
1735647710000|2024-12-31 12:21:50|2066.46|2054.96|2066.52|2055.02|2066.55|2055.05|2066.42|2054.92|13
1735647720000|2024-12-31 12:22:00|2066.53|2055.03|2067.01|2055.51|2067.27|2055.77|2066.49|2054.99|27
1735647730000|2024-12-31 12:22:10|2066.99|2055.49|2068.07|2056.57|2068.07|2056.57|2066.72|2055.22|23
1735647740000|2024-12-31 12:22:20|2068.08|2056.58|2068.65|2057.15|2068.73|2057.23|2068.08|2056.58|16
1735647750000|2024-12-31 12:22:30|2068.66|2057.16|2068.61|2057.11|2068.66|2057.16|2068.31|2056.81|12
1735647760000|2024-12-31 12:22:40|2068.59|2057.09|2068.56|2057.06|2068.84|2057.34|2068.56|2057.06|15
1735647770000|2024-12-31 12:22:50|2068.59|2057.09|2069.62|2058.12|2069.63|2058.13|2068.56|2057.06|19
1735647780000|2024-12-31 12:23:00|2069.56|2058.06|2070.69|2059.19|2070.7|2059.2|2068.95|2057.45|17
1735647790000|2024-12-31 12:23:10|2070.75|2059.25|2073.82|2062.32|2073.82|2062.32|2070.75|2059.25|20
1735647800000|2024-12-31 12:23:20|2073.75|2062.25|2072.88|2061.38|2073.86|2062.36|2072.69|2061.19|17
1735647810000|2024-12-31 12:23:30|2072.98|2061.48|2073.8|2062.3|2074.13|2062.63|2072.97|2061.47|26
1735647820000|2024-12-31 12:23:40|2073.81|2062.31|2073.29|2061.79|2073.96|2062.46|2073.1|2061.6|14
1735647830000|2024-12-31 12:23:50|2073.48|2061.98|2073.13|2061.63|2073.6|2062.1|2073.02|2061.52|16
1735647840000|2024-12-31 12:24:00|2073.09|2061.59|2073.65|2062.15|2073.99|2062.49|2072.81|2061.31|26
1735647850000|2024-12-31 12:24:10|2073.33|2061.83|2072.98|2061.48|2073.46|2061.96|2072.96|2061.46|16
1735647860000|2024-12-31 12:24:20|2072.95|2061.45|2073.07|2061.57|2073.07|2061.57|2072.91|2061.41|27
1735647870000|2024-12-31 12:24:30|2073.16|2061.66|2072.2|2060.7|2073.18|2061.68|2072.09|2060.59|20
1735647880000|2024-12-31 12:24:40|2072.3|2060.8|2073.04|2061.54|2073.04|2061.54|2072.02|2060.52|18
1735647890000|2024-12-31 12:24:50|2073.16|2061.66|2073.28|2061.78|2073.49|2061.99|2073.11|2061.61|20
1735647900000|2024-12-31 12:25:00|2073.24|2061.74|2073.19|2061.69|2073.77|2062.27|2073.09|2061.59|24
1735647910000|2024-12-31 12:25:10|2073.11|2061.61|2074.26|2062.76|2074.26|2062.76|2073.06|2061.56|24
1735647920000|2024-12-31 12:25:20|2074.32|2062.82|2074.32|2062.82|2074.32|2062.82|2074.11|2062.61|19
1735647930000|2024-12-31 12:25:30|2074.12|2062.62|2073.35|2061.85|2074.29|2062.79|2073.35|2061.85|21
1735647940000|2024-12-31 12:25:40|2072.96|2061.46|2071.59|2060.09|2073.09|2061.59|2071.59|2060.09|25
1735647950000|2024-12-31 12:25:50|2071.44|2059.94|2070.81|2059.31|2071.44|2059.94|2070.6|2059.1|28
1735647960000|2024-12-31 12:26:00|2070.91|2059.41|2071.87|2060.37|2072.48|2060.98|2070.91|2059.41|27
1735647970000|2024-12-31 12:26:10|2071.86|2060.36|2072.64|2061.14|2072.77|2061.27|2071.86|2060.36|26
1735647980000|2024-12-31 12:26:20|2072.63|2061.13|2073.63|2062.13|2073.63|2062.13|2072.62|2061.12|24
1735647990000|2024-12-31 12:26:30|2073.83|2062.33|2074.3|2062.8|2074.32|2062.82|2073.83|2062.33|17
1735648000000|2024-12-31 12:26:40|2074.31|2062.81|2074.23|2062.73|2074.32|2062.82|2074.02|2062.52|24
1735648010000|2024-12-31 12:26:50|2074.22|2062.72|2074.04|2062.54|2074.32|2062.82|2074.03|2062.53|24
1735648020000|2024-12-31 12:27:00|2073.73|2062.23|2074.69|2063.19|2074.69|2063.19|2073.14|2061.64|34
1735648030000|2024-12-31 12:27:10|2074.7|2063.2|2074.02|2062.52|2074.7|2063.2|2074.02|2062.52|18
1735648040000|2024-12-31 12:27:20|2074.03|2062.53|2074.31|2062.81|2074.59|2063.09|2074.02|2062.52|25
1735648050000|2024-12-31 12:27:30|2074.44|2062.94|2074.36|2062.86|2074.44|2062.94|2074.27|2062.77|7
1735648060000|2024-12-31 12:27:40|2074.42|2062.92|2074.86|2063.36|2074.86|2063.36|2074.42|2062.92|23
1735648070000|2024-12-31 12:27:50|2075.61|2064.11|2076.8|2065.3|2077.02|2065.52|2075.61|2064.11|31
1735648080000|2024-12-31 12:28:00|2076.81|2065.31|2076.59|2065.09|2077.13|2065.63|2076.29|2064.79|34
1735648090000|2024-12-31 12:28:10|2076.58|2065.08|2076.4|2064.9|2076.99|2065.49|2076.29|2064.79|27
1735648100000|2024-12-31 12:28:20|2076.49|2064.99|2076.43|2064.93|2076.76|2065.26|2076.28|2064.78|26
1735648110000|2024-12-31 12:28:30|2076.38|2064.88|2074.86|2063.36|2076.38|2064.88|2074.86|2063.36|21
1735648140000|2024-12-31 12:29:00|2074.87|2063.37|2074.86|2063.36|2074.99|2063.49|2074.86|2063.36|14
1735648150000|2024-12-31 12:29:10|2075|2063.5|2074.88|2063.38|2075.07|2063.57|2074.88|2063.38|12
1735648160000|2024-12-31 12:29:20|2074.87|2063.37|2074.86|2063.36|2074.87|2063.37|2074.86|2063.36|2
1735648180000|2024-12-31 12:29:40|2074.87|2063.37|2075.06|2063.56|2075.17|2063.67|2074.87|2063.37|6
1735648190000|2024-12-31 12:29:50|2074.88|2063.38|2074.86|2063.36|2074.88|2063.38|2074.86|2063.36|3
1735648210000|2024-12-31 12:30:10|2074.87|2063.37|2074.27|2062.77|2074.94|2063.44|2074.27|2062.77|8
1735648220000|2024-12-31 12:30:20|2073.44|2061.94|2073.51|2062.01|2073.51|2062.01|2072.73|2061.23|15
1735648230000|2024-12-31 12:30:30|2073.53|2062.03|2073.4|2061.9|2073.66|2062.16|2073.1|2061.6|21
1735648240000|2024-12-31 12:30:40|2073.43|2061.93|2073.54|2062.04|2074.29|2062.79|2073.4|2061.9|29
1735648250000|2024-12-31 12:30:50|2073.6|2062.1|2074.22|2062.72|2074.46|2062.96|2073.52|2062.02|34
1735648260000|2024-12-31 12:31:00|2073.68|2062.18|2073.31|2061.81|2074.31|2062.81|2073.31|2061.81|33
1735648270000|2024-12-31 12:31:10|2073.21|2061.71|2075.14|2063.64|2075.15|2063.65|2073.21|2061.71|26
1735648280000|2024-12-31 12:31:20|2075.04|2063.54|2076.3|2064.8|2076.3|2064.8|2075.04|2063.54|25
1735648290000|2024-12-31 12:31:30|2076.44|2064.94|2077.65|2066.15|2077.65|2066.15|2076.44|2064.94|25
1735648300000|2024-12-31 12:31:40|2077.67|2066.17|2077.24|2065.74|2078.3|2066.8|2077.24|2065.74|27
1735648310000|2024-12-31 12:31:50|2077.14|2065.64|2078.48|2066.98|2078.48|2066.98|2077.14|2065.64|21
1735648320000|2024-12-31 12:32:00|2078.89|2067.39|2079.86|2068.36|2079.86|2068.36|2078.89|2067.39|8
1735648330000|2024-12-31 12:32:10|2079.89|2068.39|2078.9|2067.4|2080|2068.5|2078.82|2067.32|33
1735648340000|2024-12-31 12:32:20|2079.08|2067.58|2078.34|2066.84|2079.08|2067.58|2078.16|2066.66|24
1735648350000|2024-12-31 12:32:30|2078.6|2067.1|2080.27|2068.77|2080.49|2068.99|2078.6|2067.1|23
1735648360000|2024-12-31 12:32:40|2080.37|2068.87|2080.54|2069.04|2080.96|2069.46|2080.31|2068.81|29
1735648370000|2024-12-31 12:32:50|2080.73|2069.23|2082.09|2070.59|2082.09|2070.59|2080.73|2069.23|27
1735648380000|2024-12-31 12:33:00|2082.06|2070.56|2081.97|2070.47|2082.13|2070.63|2081.95|2070.45|14
1735648390000|2024-12-31 12:33:10|2081.96|2070.46|2082.08|2070.58|2082.11|2070.61|2081.95|2070.45|8
1735648400000|2024-12-31 12:33:20|2082.12|2070.62|2081.95|2070.45|2082.21|2070.71|2081.95|2070.45|13
1735648410000|2024-12-31 12:33:30|2081.97|2070.47|2081.95|2070.45|2082.06|2070.56|2081.95|2070.45|16
1735648420000|2024-12-31 12:33:40|2082.11|2070.61|2081.95|2070.45|2082.15|2070.65|2081.95|2070.45|13
1735648430000|2024-12-31 12:33:50|2081.97|2070.47|2082.16|2070.66|2082.16|2070.66|2081.95|2070.45|18
1735648440000|2024-12-31 12:34:00|2081.95|2070.45|2082.08|2070.58|2082.22|2070.72|2081.95|2070.45|18
1735648450000|2024-12-31 12:34:10|2082.09|2070.59|2081.95|2070.45|2082.16|2070.66|2081.95|2070.45|6
1735648460000|2024-12-31 12:34:20|2080.73|2069.23|2079.52|2068.02|2080.73|2069.23|2079.52|2068.02|8
1735648470000|2024-12-31 12:34:30|2079.36|2067.86|2080.75|2069.25|2080.75|2069.25|2078.49|2066.99|21
1735648480000|2024-12-31 12:34:40|2080.55|2069.05|2081.12|2069.62|2081.19|2069.69|2080.55|2069.05|13
1735648490000|2024-12-31 12:34:50|2081.2|2069.7|2081.41|2069.91|2081.9|2070.4|2081.07|2069.57|20
1735648500000|2024-12-31 12:35:00|2081.4|2069.9|2079.85|2068.35|2081.4|2069.9|2079.85|2068.35|15
1735648510000|2024-12-31 12:35:10|2079.38|2067.88|2078.26|2066.76|2079.38|2067.88|2078.11|2066.61|20
1735648520000|2024-12-31 12:35:20|2078.25|2066.75|2078.09|2066.59|2078.26|2066.76|2078.09|2066.59|11
1735648530000|2024-12-31 12:35:30|2077.05|2065.55|2074.02|2062.52|2077.05|2065.55|2074|2062.5|21
1735648540000|2024-12-31 12:35:40|2074.39|2062.89|2071.56|2060.06|2074.51|2063.01|2071.46|2059.96|17
1735648550000|2024-12-31 12:35:50|2071.55|2060.05|2071.54|2060.04|2071.79|2060.29|2071.34|2059.84|20
1735648560000|2024-12-31 12:36:00|2071.44|2059.94|2068.63|2057.13|2071.44|2059.94|2068.63|2057.13|9
1735648570000|2024-12-31 12:36:10|2068.59|2057.09|2069.66|2058.16|2069.83|2058.33|2067.04|2055.54|26
1735648580000|2024-12-31 12:36:20|2069.71|2058.21|2072.36|2060.86|2072.42|2060.92|2069.69|2058.19|28
1735648590000|2024-12-31 12:36:30|2072.06|2060.56|2071.5|2060|2072.4|2060.9|2071.4|2059.9|16
1735648600000|2024-12-31 12:36:40|2071.6|2060.1|2072.48|2060.98|2072.75|2061.25|2071.6|2060.1|33
1735648610000|2024-12-31 12:36:50|2072.37|2060.87|2072.12|2060.62|2072.37|2060.87|2071.62|2060.12|19
1735648620000|2024-12-31 12:37:00|2071.79|2060.29|2072.41|2060.91|2072.86|2061.36|2071.79|2060.29|25
1735648630000|2024-12-31 12:37:10|2072.32|2060.82|2071.04|2059.54|2072.32|2060.82|2071.04|2059.54|8
1735648640000|2024-12-31 12:37:20|2071.02|2059.52|2070.98|2059.48|2071.3|2059.8|2070.91|2059.41|12
1735648650000|2024-12-31 12:37:30|2070.97|2059.47|2069.7|2058.2|2070.97|2059.47|2069.7|2058.2|9
1735648660000|2024-12-31 12:37:40|2069.55|2058.05|2069.33|2057.83|2070.34|2058.84|2069|2057.5|31
1735648670000|2024-12-31 12:37:50|2069.43|2057.93|2069.39|2057.89|2069.57|2058.07|2068.98|2057.48|31
1735648680000|2024-12-31 12:38:00|2069|2057.5|2070.37|2058.87|2070.4|2058.9|2069|2057.5|28
1735648690000|2024-12-31 12:38:10|2070.36|2058.86|2070.26|2058.76|2070.36|2058.86|2070.26|2058.76|6
1735648700000|2024-12-31 12:38:20|2069.39|2057.89|2068.52|2057.02|2069.39|2057.89|2067.51|2056.01|15
1735648710000|2024-12-31 12:38:30|2068.15|2056.65|2068.26|2056.76|2068.7|2057.2|2068.02|2056.52|25
1735648720000|2024-12-31 12:38:40|2068.12|2056.62|2069.17|2057.67|2069.35|2057.85|2068|2056.5|27
1735648730000|2024-12-31 12:38:50|2069.22|2057.72|2068.6|2057.1|2069.27|2057.77|2068.37|2056.87|21
1735648740000|2024-12-31 12:39:00|2068.72|2057.22|2069.58|2058.08|2069.69|2058.19|2068.72|2057.22|20
1735648750000|2024-12-31 12:39:10|2069.63|2058.13|2068.42|2056.92|2069.63|2058.13|2068.42|2056.92|11
1735648760000|2024-12-31 12:39:20|2067.95|2056.45|2068.21|2056.71|2068.45|2056.95|2067.93|2056.43|18
1735648770000|2024-12-31 12:39:30|2068.26|2056.76|2068.6|2057.1|2068.61|2057.11|2068.19|2056.69|23
1735648780000|2024-12-31 12:39:40|2068.56|2057.06|2068.82|2057.32|2069.03|2057.53|2068.56|2057.06|8
1735648790000|2024-12-31 12:39:50|2068.83|2057.33|2068.68|2057.18|2068.83|2057.33|2068.68|2057.18|13
1735648800000|2024-12-31 12:40:00|2068.73|2057.23|2070.28|2058.78|2070.28|2058.78|2068.73|2057.23|23
1735648810000|2024-12-31 12:40:10|2070.34|2058.84|2070.29|2058.79|2070.59|2059.09|2069.99|2058.49|26
1735648820000|2024-12-31 12:40:20|2070.34|2058.84|2070.27|2058.77|2070.49|2058.99|2070.11|2058.61|30
1735648830000|2024-12-31 12:40:30|2070.32|2058.82|2070.92|2059.42|2070.92|2059.42|2070.23|2058.73|32
1735648840000|2024-12-31 12:40:40|2070.87|2059.37|2070.49|2058.99|2071.66|2060.16|2070.49|2058.99|31
1735648850000|2024-12-31 12:40:50|2070.59|2059.09|2070.76|2059.26|2070.76|2059.26|2070.4|2058.9|20
1735648860000|2024-12-31 12:41:00|2070.73|2059.23|2068.58|2057.08|2071.1|2059.6|2068.28|2056.78|31
1735648870000|2024-12-31 12:41:10|2068.49|2056.99|2068.11|2056.61|2068.5|2057|2068.05|2056.55|28
1735648880000|2024-12-31 12:41:20|2067.8|2056.3|2068.48|2056.98|2068.62|2057.12|2067.69|2056.19|22
1735648890000|2024-12-31 12:41:30|2068.38|2056.88|2069.43|2057.93|2069.57|2058.07|2068.38|2056.88|23
1735648900000|2024-12-31 12:41:40|2069.42|2057.92|2068.66|2057.16|2069.42|2057.92|2068.6|2057.1|30
1735648910000|2024-12-31 12:41:50|2068.56|2057.06|2068.83|2057.33|2068.88|2057.38|2068.49|2056.99|22
1735648920000|2024-12-31 12:42:00|2068.82|2057.32|2068.57|2057.07|2068.82|2057.32|2068.43|2056.93|25
1735648930000|2024-12-31 12:42:10|2068.62|2057.12|2067.69|2056.19|2069.17|2057.67|2067.69|2056.19|20
1735648940000|2024-12-31 12:42:20|2067.79|2056.29|2068.46|2056.96|2068.55|2057.05|2067.72|2056.22|27
1735648950000|2024-12-31 12:42:30|2068.48|2056.98|2067.98|2056.48|2068.48|2056.98|2067.98|2056.48|21
1735648960000|2024-12-31 12:42:40|2067.93|2056.43|2067.71|2056.21|2067.95|2056.45|2067.71|2056.21|10
1735648970000|2024-12-31 12:42:50|2067.7|2056.2|2068.04|2056.54|2068.19|2056.69|2067.69|2056.19|15
1735648980000|2024-12-31 12:43:00|2068.03|2056.53|2067.97|2056.47|2068.03|2056.53|2067.71|2056.21|14
1735648990000|2024-12-31 12:43:10|2067.96|2056.46|2067.8|2056.3|2067.96|2056.46|2067.71|2056.21|13
1735649000000|2024-12-31 12:43:20|2067.79|2056.29|2067.69|2056.19|2067.79|2056.29|2067.69|2056.19|2
1735649030000|2024-12-31 12:43:50|2067.22|2055.72|2065.52|2054.02|2067.22|2055.72|2065.52|2054.02|16
1735649040000|2024-12-31 12:44:00|2065.56|2054.06|2065.53|2054.03|2066.11|2054.61|2065.22|2053.72|24
1735649050000|2024-12-31 12:44:10|2065.54|2054.04|2066.18|2054.68|2066.18|2054.68|2065.53|2054.03|16
1735649060000|2024-12-31 12:44:20|2066.21|2054.71|2066.2|2054.7|2066.21|2054.71|2066.2|2054.7|4
1735649070000|2024-12-31 12:44:30|2066.21|2054.71|2066.45|2054.95|2066.68|2055.18|2066.21|2054.71|12
1735649080000|2024-12-31 12:44:40|2066.62|2055.12|2066.56|2055.06|2066.62|2055.12|2066.47|2054.97|12
1735649090000|2024-12-31 12:44:50|2066.66|2055.16|2067.09|2055.59|2067.11|2055.61|2066.66|2055.16|14
1735649100000|2024-12-31 12:45:00|2067.35|2055.85|2067.27|2055.77|2067.53|2056.03|2067|2055.5|26
1735649110000|2024-12-31 12:45:10|2067.3|2055.8|2066.76|2055.26|2067.67|2056.17|2066.56|2055.06|27
1735649120000|2024-12-31 12:45:20|2066.55|2055.05|2066.47|2054.97|2066.55|2055.05|2066.39|2054.89|11
1735649130000|2024-12-31 12:45:30|2066.55|2055.05|2067.04|2055.54|2067.23|2055.73|2066.39|2054.89|27
1735649140000|2024-12-31 12:45:40|2067.13|2055.63|2066.69|2055.19|2067.13|2055.63|2066.38|2054.88|25
1735649150000|2024-12-31 12:45:50|2066.92|2055.42|2066.98|2055.48|2067.71|2056.21|2066.92|2055.42|19
1735649160000|2024-12-31 12:46:00|2067.09|2055.59|2067.27|2055.77|2067.45|2055.95|2067.08|2055.58|21
1735649170000|2024-12-31 12:46:10|2067.32|2055.82|2067.75|2056.25|2067.75|2056.25|2066.69|2055.19|27
1735649180000|2024-12-31 12:46:20|2067.72|2056.22|2068.37|2056.87|2068.38|2056.88|2067.72|2056.22|13
1735649190000|2024-12-31 12:46:30|2068.36|2056.86|2067.88|2056.38|2068.47|2056.97|2067.88|2056.38|13
1735649200000|2024-12-31 12:46:40|2067.77|2056.27|2067.94|2056.44|2068.34|2056.84|2067.51|2056.01|24
1735649210000|2024-12-31 12:46:50|2067.93|2056.43|2066.58|2055.08|2067.93|2056.43|2066.57|2055.07|8
1735649220000|2024-12-31 12:47:00|2066.57|2055.07|2067.66|2056.16|2067.75|2056.25|2066.56|2055.06|26
1735649230000|2024-12-31 12:47:10|2067.71|2056.21|2067.22|2055.72|2067.93|2056.43|2067.22|2055.72|14
1735649240000|2024-12-31 12:47:20|2067.12|2055.62|2067.71|2056.21|2067.79|2056.29|2066.85|2055.35|13
1735649250000|2024-12-31 12:47:30|2067.7|2056.2|2067.2|2055.7|2067.7|2056.2|2066.63|2055.13|17
1735649260000|2024-12-31 12:47:40|2067.27|2055.77|2067.31|2055.81|2067.33|2055.83|2067.19|2055.69|13
1735649270000|2024-12-31 12:47:50|2067.3|2055.8|2067.25|2055.75|2067.3|2055.8|2067.25|2055.75|6
1735649280000|2024-12-31 12:48:00|2067.27|2055.77|2067.32|2055.82|2067.37|2055.87|2067.27|2055.77|7
1735649290000|2024-12-31 12:48:10|2067.33|2055.83|2067.39|2055.89|2067.39|2055.89|2067.32|2055.82|11
1735649300000|2024-12-31 12:48:20|2067.84|2056.34|2067.29|2055.79|2068.22|2056.72|2067.29|2055.79|16
1735649310000|2024-12-31 12:48:30|2067.28|2055.78|2067.27|2055.77|2067.39|2055.89|2067.27|2055.77|10
1735649320000|2024-12-31 12:48:40|2067.26|2055.76|2066.43|2054.93|2067.26|2055.76|2066.16|2054.66|7
1735649330000|2024-12-31 12:48:50|2066.42|2054.92|2066.16|2054.66|2066.46|2054.96|2066.16|2054.66|8
1735649360000|2024-12-31 12:49:20|2065.23|2053.73|2063.56|2052.06|2065.23|2053.73|2063.56|2052.06|9
1735649370000|2024-12-31 12:49:30|2063.28|2051.78|2062.25|2050.75|2063.28|2051.78|2061.8|2050.3|26
1735649380000|2024-12-31 12:49:40|2062.35|2050.85|2062.37|2050.87|2062.61|2051.11|2062.07|2050.57|14
1735649390000|2024-12-31 12:49:50|2062.36|2050.86|2062.36|2050.86|2062.36|2050.86|2062.36|2050.86|1
1735649400000|2024-12-31 12:50:00|2062.4|2050.9|2059.57|2048.07|2062.4|2050.9|2059.51|2048.01|22
1735649410000|2024-12-31 12:50:10|2059.62|2048.12|2060.49|2048.99|2060.49|2048.99|2059.5|2048|26
1735649420000|2024-12-31 12:50:20|2060.59|2049.09|2061.34|2049.84|2061.51|2050.01|2060.59|2049.09|28
1735649430000|2024-12-31 12:50:30|2061.19|2049.69|2062.23|2050.73|2062.3|2050.8|2061.18|2049.68|26
1735649440000|2024-12-31 12:50:40|2062.13|2050.63|2062.19|2050.69|2062.23|2050.73|2062.1|2050.6|15
1735649450000|2024-12-31 12:50:50|2062.21|2050.71|2060.49|2048.99|2062.21|2050.71|2060.48|2048.98|12
1735649460000|2024-12-31 12:51:00|2060.59|2049.09|2059.61|2048.11|2061.01|2049.51|2059.37|2047.87|28
1735649470000|2024-12-31 12:51:10|2059.57|2048.07|2058.56|2047.06|2059.62|2048.12|2058.56|2047.06|28
1735649480000|2024-12-31 12:51:20|2058.54|2047.04|2058.49|2046.99|2058.54|2047.04|2058.49|2046.99|6
1735649500000|2024-12-31 12:51:40|2057.67|2046.17|2057.19|2045.69|2057.67|2046.17|2056.84|2045.34|7
1735649510000|2024-12-31 12:51:50|2057.57|2046.07|2057.73|2046.23|2057.73|2046.23|2057.55|2046.05|16
1735649520000|2024-12-31 12:52:00|2057.89|2046.39|2057.2|2045.7|2058.14|2046.64|2057.11|2045.61|13
1735649530000|2024-12-31 12:52:10|2057.21|2045.71|2059.1|2047.6|2059.15|2047.65|2057.21|2045.71|21
1735649540000|2024-12-31 12:52:20|2059.09|2047.59|2059.11|2047.61|2059.21|2047.71|2058.99|2047.49|16
1735649550000|2024-12-31 12:52:30|2059.21|2047.71|2058.66|2047.16|2059.28|2047.78|2058.46|2046.96|18
1735649560000|2024-12-31 12:52:40|2058.65|2047.15|2058.64|2047.14|2058.67|2047.17|2058.64|2047.14|10
1735649570000|2024-12-31 12:52:50|2058.63|2047.13|2059.8|2048.3|2060.03|2048.53|2058.63|2047.13|20
1735649580000|2024-12-31 12:53:00|2059.61|2048.11|2060.39|2048.89|2060.39|2048.89|2059.57|2048.07|18
1735649590000|2024-12-31 12:53:10|2060.38|2048.88|2060.48|2048.98|2060.53|2049.03|2060.38|2048.88|3
1735649600000|2024-12-31 12:53:20|2060.47|2048.97|2060.32|2048.82|2060.47|2048.97|2060.32|2048.82|4
1735649620000|2024-12-31 12:53:40|2059.62|2048.12|2058.88|2047.38|2059.62|2048.12|2058.88|2047.38|5
1735649630000|2024-12-31 12:53:50|2058.87|2047.37|2058.75|2047.25|2058.87|2047.37|2058.75|2047.25|3
1735649650000|2024-12-31 12:54:10|2058.83|2047.33|2058.83|2047.33|2058.83|2047.33|2058.83|2047.33|1
1735649660000|2024-12-31 12:54:20|2058.81|2047.31|2058.81|2047.31|2058.83|2047.33|2058.81|2047.31|5
1735649670000|2024-12-31 12:54:30|2058.79|2047.29|2058.75|2047.25|2058.79|2047.29|2058.75|2047.25|6
1735649680000|2024-12-31 12:54:40|2058.76|2047.26|2058.75|2047.25|2058.76|2047.26|2058.75|2047.25|2
1735649700000|2024-12-31 12:55:00|2058.84|2047.34|2059.68|2048.18|2059.79|2048.29|2058.82|2047.32|18
1735649710000|2024-12-31 12:55:10|2059.64|2048.14|2058.75|2047.25|2059.68|2048.18|2058.75|2047.25|26
1735649740000|2024-12-31 12:55:40|2058.64|2047.14|2056.68|2045.18|2058.64|2047.14|2056.51|2045.01|15
1735649750000|2024-12-31 12:55:50|2056.7|2045.2|2056.17|2044.67|2056.7|2045.2|2056.17|2044.67|21
1735649770000|2024-12-31 12:56:10|2055.91|2044.41|2055.64|2044.14|2055.91|2044.41|2055.64|2044.14|2
1735649790000|2024-12-31 12:56:30|2055.73|2044.23|2055.77|2044.27|2055.8|2044.3|2055.72|2044.22|7
1735649800000|2024-12-31 12:56:40|2055.72|2044.22|2055.66|2044.16|2055.72|2044.22|2055.66|2044.16|5
1735649810000|2024-12-31 12:56:50|2055.65|2044.15|2056.49|2044.99|2056.52|2045.02|2055.65|2044.15|23
1735649820000|2024-12-31 12:57:00|2056.6|2045.1|2056.42|2044.92|2056.6|2045.1|2055.74|2044.24|22
1735649830000|2024-12-31 12:57:10|2056.47|2044.97|2055.64|2044.14|2056.52|2045.02|2055.64|2044.14|19
1735649860000|2024-12-31 12:57:40|2054.94|2043.44|2054.31|2042.81|2054.94|2043.44|2054.31|2042.81|6
1735649870000|2024-12-31 12:57:50|2054.32|2042.82|2054.24|2042.74|2054.32|2042.82|2054.24|2042.74|11
1735649880000|2024-12-31 12:58:00|2054.45|2042.95|2055.09|2043.59|2055.17|2043.67|2054.45|2042.95|23
1735649890000|2024-12-31 12:58:10|2055.14|2043.64|2055.13|2043.63|2055.47|2043.97|2055.12|2043.62|22
1735649900000|2024-12-31 12:58:20|2055.14|2043.64|2055|2043.5|2055.14|2043.64|2055|2043.5|5
1735649910000|2024-12-31 12:58:30|2055.26|2043.76|2055.2|2043.7|2055.41|2043.91|2055.03|2043.53|22
1735649920000|2024-12-31 12:58:40|2055.25|2043.75|2055.45|2043.95|2055.45|2043.95|2055.24|2043.74|28
1735649930000|2024-12-31 12:58:50|2055.34|2043.84|2055.39|2043.89|2055.42|2043.92|2055.32|2043.82|21
1735649940000|2024-12-31 12:59:00|2055.34|2043.84|2055|2043.5|2055.35|2043.85|2055|2043.5|5
1735649960000|2024-12-31 12:59:20|2054.62|2043.12|2054.24|2042.74|2054.62|2043.12|2054.24|2042.74|2
1735649990000|2024-12-31 12:59:50|2053.31|2041.81|2052.45|2040.95|2053.31|2041.81|2052.36|2040.86|20
1735650000000|2024-12-31 13:00:00|2052.63|2041.13|2053.46|2041.96|2053.52|2042.02|2052.61|2041.11|18
1735650010000|2024-12-31 13:00:10|2053.5|2042|2053.65|2042.15|2053.65|2042.15|2052.9|2041.4|22
1735650020000|2024-12-31 13:00:20|2053.83|2042.33|2053.67|2042.17|2054.11|2042.61|2053.65|2042.15|20
1735650030000|2024-12-31 13:00:30|2053.66|2042.16|2052.21|2040.71|2053.66|2042.16|2052.2|2040.7|22
1735650040000|2024-12-31 13:00:40|2052.2|2040.7|2051.5|2040|2052.2|2040.7|2051.42|2039.92|11
1735650050000|2024-12-31 13:00:50|2051.49|2039.99|2052.19|2040.69|2052.2|2040.7|2051.44|2039.94|25
1735650060000|2024-12-31 13:01:00|2052.24|2040.74|2052.44|2040.94|2052.55|2041.05|2052.24|2040.74|9
1735650070000|2024-12-31 13:01:10|2052.17|2040.67|2051.88|2040.38|2052.17|2040.67|2051.88|2040.38|4
1735650080000|2024-12-31 13:01:20|2051.16|2039.66|2050.51|2039.01|2051.16|2039.66|2050.38|2038.88|11
1735650090000|2024-12-31 13:01:30|2050.39|2038.89|2050.5|2039|2050.5|2039|2050.21|2038.71|19
1735650100000|2024-12-31 13:01:40|2050.44|2038.94|2051.08|2039.58|2051.08|2039.58|2050.37|2038.87|15
1735650110000|2024-12-31 13:01:50|2051.14|2039.64|2052.01|2040.51|2052.05|2040.55|2051.05|2039.55|20
1735650120000|2024-12-31 13:02:00|2052.08|2040.58|2054.49|2042.99|2054.5|2043|2052|2040.5|28
1735650130000|2024-12-31 13:02:10|2054.5|2043|2056.38|2044.88|2056.68|2045.18|2054.49|2042.99|27
1735650140000|2024-12-31 13:02:20|2056.33|2044.83|2056.29|2044.79|2056.45|2044.95|2055.17|2043.67|29
1735650150000|2024-12-31 13:02:30|2056.4|2044.9|2057.24|2045.74|2057.24|2045.74|2056.29|2044.79|24
1735650160000|2024-12-31 13:02:40|2057.33|2045.83|2057.85|2046.35|2057.99|2046.49|2057.22|2045.72|19
1735650170000|2024-12-31 13:02:50|2057.84|2046.34|2056.77|2045.27|2058.25|2046.75|2056.57|2045.07|24
1735650180000|2024-12-31 13:03:00|2056.81|2045.31|2056.33|2044.83|2056.97|2045.47|2055.82|2044.32|25
1735650190000|2024-12-31 13:03:10|2056.72|2045.22|2057.48|2045.98|2057.55|2046.05|2056.72|2045.22|21
1735650200000|2024-12-31 13:03:20|2057.68|2046.18|2057.58|2046.08|2058.42|2046.92|2057.55|2046.05|16
1735650210000|2024-12-31 13:03:30|2057.5|2046|2058.45|2046.95|2058.54|2047.04|2057.42|2045.92|26
1735650220000|2024-12-31 13:03:40|2058.46|2046.96|2058.54|2047.04|2058.54|2047.04|2058.35|2046.85|15
1735650230000|2024-12-31 13:03:50|2058.57|2047.07|2058.78|2047.28|2059.11|2047.61|2058.5|2047|11
1735650240000|2024-12-31 13:04:00|2058.76|2047.26|2056.37|2044.87|2058.76|2047.26|2056.37|2044.87|21
1735650250000|2024-12-31 13:04:10|2056.36|2044.86|2056.97|2045.47|2057.27|2045.77|2056.36|2044.86|13
1735650260000|2024-12-31 13:04:20|2056.96|2045.46|2057.07|2045.57|2057.07|2045.57|2056.96|2045.46|4
1735650270000|2024-12-31 13:04:30|2056.99|2045.49|2057.32|2045.82|2057.35|2045.85|2056.46|2044.96|23
1735650280000|2024-12-31 13:04:40|2057.36|2045.86|2056.9|2045.4|2057.36|2045.86|2056.54|2045.04|18
1735650290000|2024-12-31 13:04:50|2056.85|2045.35|2056.84|2045.34|2056.85|2045.35|2056.67|2045.17|21
1735650300000|2024-12-31 13:05:00|2056.95|2045.45|2058.86|2047.36|2058.9|2047.4|2056.95|2045.45|25
1735650310000|2024-12-31 13:05:10|2058.78|2047.28|2057.9|2046.4|2059.13|2047.63|2057.8|2046.3|32
1735650320000|2024-12-31 13:05:20|2057.89|2046.39|2058.46|2046.96|2058.55|2047.05|2057.82|2046.32|17
1735650330000|2024-12-31 13:05:30|2058.1|2046.6|2057.41|2045.91|2058.1|2046.6|2057.38|2045.88|14
1735650340000|2024-12-31 13:05:40|2057.68|2046.18|2057.48|2045.98|2058.36|2046.86|2057.41|2045.91|19
1735650350000|2024-12-31 13:05:50|2057.6|2046.1|2058.89|2047.39|2058.89|2047.39|2057.4|2045.9|24
1735650360000|2024-12-31 13:06:00|2058.97|2047.47|2059.15|2047.65|2059.15|2047.65|2058.52|2047.02|20
1735650370000|2024-12-31 13:06:10|2059.18|2047.68|2058.88|2047.38|2059.85|2048.35|2058.86|2047.36|18
1735650380000|2024-12-31 13:06:20|2058.87|2047.37|2059.41|2047.91|2059.41|2047.91|2058.63|2047.13|16
1735650390000|2024-12-31 13:06:30|2059.39|2047.89|2058.73|2047.23|2059.39|2047.89|2058.71|2047.21|17
1735650400000|2024-12-31 13:06:40|2058.86|2047.36|2058.3|2046.8|2058.88|2047.38|2058.3|2046.8|13
1735650410000|2024-12-31 13:06:50|2058.29|2046.79|2056.79|2045.29|2058.29|2046.79|2056.66|2045.16|19
1735650420000|2024-12-31 13:07:00|2056.78|2045.28|2057.54|2046.04|2057.6|2046.1|2056.71|2045.21|29
1735650430000|2024-12-31 13:07:10|2057.5|2046|2056.94|2045.44|2057.52|2046.02|2056.94|2045.44|23
1735650440000|2024-12-31 13:07:20|2056.47|2044.97|2058.26|2046.76|2058.26|2046.76|2056.18|2044.68|26
1735650450000|2024-12-31 13:07:30|2058.22|2046.72|2057.74|2046.24|2058.34|2046.84|2057.71|2046.21|15
1735650460000|2024-12-31 13:07:40|2057.79|2046.29|2058.28|2046.78|2058.29|2046.79|2057.74|2046.24|14
1735650470000|2024-12-31 13:07:50|2058.45|2046.95|2058.45|2046.95|2059.59|2048.09|2058.28|2046.78|23
1735650480000|2024-12-31 13:08:00|2058.5|2047|2060.38|2048.88|2060.38|2048.88|2058.5|2047|24
1735650490000|2024-12-31 13:08:10|2060.53|2049.03|2059.87|2048.37|2060.55|2049.05|2059.78|2048.28|21
1735650500000|2024-12-31 13:08:20|2059.78|2048.28|2060.87|2049.37|2060.87|2049.37|2059.61|2048.11|17
1735650510000|2024-12-31 13:08:30|2060.82|2049.32|2061.84|2050.34|2061.84|2050.34|2060.82|2049.32|31
1735650520000|2024-12-31 13:08:40|2061.94|2050.44|2063.37|2051.87|2063.53|2052.03|2061.94|2050.44|11
1735650530000|2024-12-31 13:08:50|2063.43|2051.93|2063.38|2051.88|2063.67|2052.17|2062.66|2051.16|26
1735650540000|2024-12-31 13:09:00|2062.95|2051.45|2062.21|2050.71|2063.16|2051.66|2061.93|2050.43|28
1735650550000|2024-12-31 13:09:10|2062.36|2050.86|2062.78|2051.28|2062.79|2051.29|2062.36|2050.86|20
1735650560000|2024-12-31 13:09:20|2062.81|2051.31|2062.7|2051.2|2062.85|2051.35|2062.67|2051.17|23
1735650570000|2024-12-31 13:09:30|2062.69|2051.19|2062.66|2051.16|2062.95|2051.45|2062.54|2051.04|22
1735650580000|2024-12-31 13:09:40|2062.65|2051.15|2061.84|2050.34|2062.85|2051.35|2061.75|2050.25|22
1735650590000|2024-12-31 13:09:50|2061.87|2050.37|2062.9|2051.4|2063.01|2051.51|2061.74|2050.24|24
1735650600000|2024-12-31 13:10:00|2063.01|2051.51|2063.11|2051.61|2063.11|2051.61|2063.01|2051.51|3
1735650610000|2024-12-31 13:10:10|2063.71|2052.21|2064.2|2052.7|2065.39|2053.89|2063.71|2052.21|18
1735650620000|2024-12-31 13:10:20|2064.21|2052.71|2065.71|2054.21|2065.87|2054.37|2064.21|2052.71|15
1735650630000|2024-12-31 13:10:30|2066.3|2054.8|2064.26|2052.76|2066.3|2054.8|2063.81|2052.31|30
1735650640000|2024-12-31 13:10:40|2064.32|2052.82|2063.24|2051.74|2064.34|2052.84|2063.22|2051.72|21
1735650650000|2024-12-31 13:10:50|2063.25|2051.75|2063.68|2052.18|2063.68|2052.18|2063.25|2051.75|8
1735650660000|2024-12-31 13:11:00|2064.3|2052.8|2064.3|2052.8|2064.3|2052.8|2064.3|2052.8|1
1735650670000|2024-12-31 13:11:10|2064.99|2053.49|2065.4|2053.9|2066.07|2054.57|2064.96|2053.46|37
1735650680000|2024-12-31 13:11:20|2065.21|2053.71|2066.61|2055.11|2066.65|2055.15|2065.16|2053.66|29
1735650690000|2024-12-31 13:11:30|2066.59|2055.09|2065.85|2054.35|2066.67|2055.17|2065.18|2053.68|33
1735650700000|2024-12-31 13:11:40|2065.86|2054.36|2066.98|2055.48|2067.03|2055.53|2065.86|2054.36|27
1735650710000|2024-12-31 13:11:50|2066.88|2055.38|2066.53|2055.03|2066.95|2055.45|2066.45|2054.95|16
1735650720000|2024-12-31 13:12:00|2066.66|2055.16|2066.75|2055.25|2066.96|2055.46|2065.94|2054.44|21
1735650730000|2024-12-31 13:12:10|2066.54|2055.04|2066.02|2054.52|2066.76|2055.26|2066.02|2054.52|18
1735650740000|2024-12-31 13:12:20|2066.01|2054.51|2065.73|2054.23|2066.06|2054.56|2065.31|2053.81|19
1735650750000|2024-12-31 13:12:30|2065.9|2054.4|2067.22|2055.72|2067.22|2055.72|2065.9|2054.4|21
1735650760000|2024-12-31 13:12:40|2067.25|2055.75|2067.81|2056.31|2068.35|2056.85|2067.25|2055.75|16
1735650770000|2024-12-31 13:12:50|2067.67|2056.17|2067.23|2055.73|2067.98|2056.48|2066.99|2055.49|21
1735650780000|2024-12-31 13:13:00|2067.26|2055.76|2068.84|2057.34|2068.85|2057.35|2067.23|2055.73|19
1735650790000|2024-12-31 13:13:10|2068.89|2057.39|2068.13|2056.63|2068.94|2057.44|2068.13|2056.63|22
1735650800000|2024-12-31 13:13:20|2067.97|2056.47|2067.45|2055.95|2068.38|2056.88|2067.45|2055.95|22
1735650810000|2024-12-31 13:13:30|2067.27|2055.77|2067.39|2055.89|2067.4|2055.9|2066.95|2055.45|24
1735650820000|2024-12-31 13:13:40|2067.44|2055.94|2068.6|2057.1|2068.6|2057.1|2067.44|2055.94|16
1735650830000|2024-12-31 13:13:50|2068.57|2057.07|2068.9|2057.4|2068.9|2057.4|2068.49|2056.99|21
1735650840000|2024-12-31 13:14:00|2068.91|2057.41|2068.91|2057.41|2069.45|2057.95|2068.58|2057.08|21
1735650850000|2024-12-31 13:14:10|2068.92|2057.42|2069.63|2058.13|2069.74|2058.24|2068.81|2057.31|28
1735650860000|2024-12-31 13:14:20|2069.47|2057.97|2070.95|2059.45|2071.16|2059.66|2069.47|2057.97|24
1735650870000|2024-12-31 13:14:30|2071.01|2059.51|2070.39|2058.89|2071.01|2059.51|2070.37|2058.87|16
1735650880000|2024-12-31 13:14:40|2070.28|2058.78|2069.5|2058|2070.28|2058.78|2069.11|2057.61|20
1735650890000|2024-12-31 13:14:50|2069.66|2058.16|2070.37|2058.87|2070.59|2059.09|2069.59|2058.09|22
1735650900000|2024-12-31 13:15:00|2070.44|2058.94|2073.19|2061.69|2073.19|2061.69|2069.93|2058.43|29
1735650910000|2024-12-31 13:15:10|2073.48|2061.98|2077.83|2066.33|2077.99|2066.49|2073.48|2061.98|22
1735650920000|2024-12-31 13:15:20|2078.09|2066.59|2077.51|2066.01|2078.09|2066.59|2076.83|2065.33|23
1735650930000|2024-12-31 13:15:30|2077.46|2065.96|2076.94|2065.44|2078.09|2066.59|2076.94|2065.44|23
1735650940000|2024-12-31 13:15:40|2076.8|2065.3|2075.67|2064.17|2076.87|2065.37|2075.07|2063.57|30
1735650950000|2024-12-31 13:15:50|2075.77|2064.27|2075.09|2063.59|2075.91|2064.41|2075.03|2063.53|17
1735650960000|2024-12-31 13:16:00|2075.02|2063.52|2075.23|2063.73|2075.56|2064.06|2074.47|2062.97|23
1735650970000|2024-12-31 13:16:10|2075.4|2063.9|2076.39|2064.89|2076.56|2065.06|2075.3|2063.8|21
1735650980000|2024-12-31 13:16:20|2076.44|2064.94|2076.19|2064.69|2076.44|2064.94|2076.11|2064.61|15
1735650990000|2024-12-31 13:16:30|2076.2|2064.7|2076.21|2064.71|2076.75|2065.25|2075.99|2064.49|27
1735651000000|2024-12-31 13:16:40|2075.83|2064.33|2075.24|2063.74|2075.83|2064.33|2074.69|2063.19|26
1735651010000|2024-12-31 13:16:50|2075.29|2063.79|2075.02|2063.52|2075.53|2064.03|2074.93|2063.43|27
1735651020000|2024-12-31 13:17:00|2075|2063.5|2076.35|2064.85|2076.37|2064.87|2074.8|2063.3|21
1735651030000|2024-12-31 13:17:10|2076.38|2064.88|2076.75|2065.25|2076.75|2065.25|2076.37|2064.87|6
1735651040000|2024-12-31 13:17:20|2076.64|2065.14|2076.75|2065.25|2076.75|2065.25|2076.5|2065|16
1735651050000|2024-12-31 13:17:30|2076.6|2065.1|2076.11|2064.61|2076.6|2065.1|2075.84|2064.34|14
1735651060000|2024-12-31 13:17:40|2076.1|2064.6|2075.49|2063.99|2076.1|2064.6|2074.45|2062.95|30
1735651070000|2024-12-31 13:17:50|2075.39|2063.89|2076.59|2065.09|2076.75|2065.25|2075.39|2063.89|35
1735651080000|2024-12-31 13:18:00|2076.66|2065.16|2076.75|2065.25|2076.75|2065.25|2076.65|2065.15|9
1735651090000|2024-12-31 13:18:10|2076.6|2065.1|2076.75|2065.25|2076.75|2065.25|2076.6|2065.1|5
1735651100000|2024-12-31 13:18:20|2077.42|2065.92|2076.71|2065.21|2078.09|2066.59|2076.5|2065|16
1735651110000|2024-12-31 13:18:30|2076.75|2065.25|2077.04|2065.54|2077.38|2065.88|2076.73|2065.23|31
1735651120000|2024-12-31 13:18:40|2077.02|2065.52|2078.09|2066.59|2078.09|2066.59|2076.59|2065.09|35
1735651130000|2024-12-31 13:18:50|2077.97|2066.47|2078.09|2066.59|2078.09|2066.59|2077.97|2066.47|4
1735651140000|2024-12-31 13:19:00|2078|2066.5|2078.09|2066.59|2078.09|2066.59|2078|2066.5|6
1735651150000|2024-12-31 13:19:10|2078.29|2066.79|2081.33|2069.83|2081.5|2070|2078.29|2066.79|30
1735651160000|2024-12-31 13:19:20|2081.39|2069.89|2082.05|2070.55|2082.08|2070.58|2081.33|2069.83|25
1735651170000|2024-12-31 13:19:30|2081.98|2070.48|2081.72|2070.22|2082.05|2070.55|2081.49|2069.99|22
1735651180000|2024-12-31 13:19:40|2081.28|2069.78|2080.92|2069.42|2081.28|2069.78|2080.36|2068.86|28
1735651190000|2024-12-31 13:19:50|2081.02|2069.52|2081.94|2070.44|2082.13|2070.63|2080.92|2069.42|28
1735651200000|2024-12-31 13:20:00|2082.02|2070.52|2082.42|2070.92|2082.83|2071.33|2082.02|2070.52|23
1735651210000|2024-12-31 13:20:10|2082.02|2070.52|2082.52|2071.02|2082.83|2071.33|2082.02|2070.52|30
1735651220000|2024-12-31 13:20:20|2082.64|2071.14|2081.09|2069.59|2082.64|2071.14|2080.58|2069.08|36
1735651230000|2024-12-31 13:20:30|2080.93|2069.43|2081.36|2069.86|2082.03|2070.53|2080.57|2069.07|36
1735651240000|2024-12-31 13:20:40|2081.53|2070.03|2081.12|2069.62|2081.64|2070.14|2080.3|2068.8|34
1735651250000|2024-12-31 13:20:50|2081.21|2069.71|2082.83|2071.33|2082.83|2071.33|2081.21|2069.71|30
1735651260000|2024-12-31 13:21:00|2082.72|2071.22|2083|2071.5|2083.41|2071.91|2082.72|2071.22|17
1735651270000|2024-12-31 13:21:10|2083.05|2071.55|2082.22|2070.72|2083.21|2071.71|2081.62|2070.12|23
1735651280000|2024-12-31 13:21:20|2082.33|2070.83|2082.84|2071.34|2082.84|2071.34|2081.89|2070.39|24
1735651290000|2024-12-31 13:21:30|2082.93|2071.43|2081.52|2070.02|2083.11|2071.61|2081.49|2069.99|32
1735651300000|2024-12-31 13:21:40|2081.57|2070.07|2082.75|2071.25|2083.08|2071.58|2081.57|2070.07|30
1735651310000|2024-12-31 13:21:50|2082.73|2071.23|2082.93|2071.43|2082.96|2071.46|2082.3|2070.8|29
1735651320000|2024-12-31 13:22:00|2082.9|2071.4|2079.76|2068.26|2082.92|2071.42|2079.76|2068.26|32
1735651330000|2024-12-31 13:22:10|2079.73|2068.23|2079.7|2068.2|2079.95|2068.45|2079.7|2068.2|8
1735651340000|2024-12-31 13:22:20|2079.71|2068.21|2076.72|2065.22|2079.71|2068.21|2076.72|2065.22|18
1735651350000|2024-12-31 13:22:30|2076.63|2065.13|2077.42|2065.92|2077.44|2065.94|2076.35|2064.85|30
1735651360000|2024-12-31 13:22:40|2077.47|2065.97|2078.02|2066.52|2078.2|2066.7|2077.24|2065.74|35
1735651370000|2024-12-31 13:22:50|2078.2|2066.7|2078.2|2066.7|2078.2|2066.7|2077.77|2066.27|24
1735651380000|2024-12-31 13:23:00|2078.13|2066.63|2077.62|2066.12|2078.13|2066.63|2077.32|2065.82|22
1735651390000|2024-12-31 13:23:10|2077.56|2066.06|2077.77|2066.27|2078.01|2066.51|2077.39|2065.89|34
1735651400000|2024-12-31 13:23:20|2077.56|2066.06|2077.35|2065.85|2077.8|2066.3|2076.88|2065.38|28
1735651410000|2024-12-31 13:23:30|2077.65|2066.15|2077.88|2066.38|2078.2|2066.7|2077.65|2066.15|23
1735651420000|2024-12-31 13:23:40|2077.92|2066.42|2078.2|2066.7|2078.2|2066.7|2077.92|2066.42|2
1735651430000|2024-12-31 13:23:50|2079.24|2067.74|2079.62|2068.12|2080.63|2069.13|2079.24|2067.74|15
1735651440000|2024-12-31 13:24:00|2079.72|2068.22|2080.74|2069.24|2081.46|2069.96|2079.47|2067.97|34
1735651450000|2024-12-31 13:24:10|2080.78|2069.28|2082.6|2071.1|2083.13|2071.63|2080.73|2069.23|34
1735651460000|2024-12-31 13:24:20|2082.31|2070.81|2082.09|2070.59|2082.32|2070.82|2080.81|2069.31|28
1735651470000|2024-12-31 13:24:30|2082.12|2070.62|2083.36|2071.86|2083.37|2071.87|2082.12|2070.62|20
1735651480000|2024-12-31 13:24:40|2083.28|2071.78|2083.41|2071.91|2083.41|2071.91|2082.69|2071.19|20
1735651490000|2024-12-31 13:24:50|2083.3|2071.8|2083.45|2071.95|2083.98|2072.48|2083.3|2071.8|16
1735651500000|2024-12-31 13:25:00|2083.48|2071.98|2084.16|2072.66|2084.16|2072.66|2083.48|2071.98|11
1735651510000|2024-12-31 13:25:10|2083.98|2072.48|2083.48|2071.98|2083.98|2072.48|2083.48|2071.98|8
1735651520000|2024-12-31 13:25:20|2083.45|2071.95|2083.57|2072.07|2083.58|2072.08|2083.45|2071.95|11
1735651530000|2024-12-31 13:25:30|2083.56|2072.06|2084.16|2072.66|2084.16|2072.66|2083.46|2071.96|36
1735651540000|2024-12-31 13:25:40|2084.02|2072.52|2084.16|2072.66|2084.16|2072.66|2084.02|2072.52|4
1735651550000|2024-12-31 13:25:50|2085.46|2073.96|2086.18|2074.68|2086.18|2074.68|2085.46|2073.96|20
1735651560000|2024-12-31 13:26:00|2086.14|2074.64|2086.95|2075.45|2086.95|2075.45|2086.1|2074.6|12
1735651570000|2024-12-31 13:26:10|2086.69|2075.19|2086.81|2075.31|2086.81|2075.31|2086.1|2074.6|33
1735651580000|2024-12-31 13:26:20|2086.87|2075.37|2086.95|2075.45|2086.95|2075.45|2086.85|2075.35|8
1735651600000|2024-12-31 13:26:40|2087.82|2076.32|2088.36|2076.86|2088.68|2077.18|2087.82|2076.32|10
1735651610000|2024-12-31 13:26:50|2088.07|2076.57|2088.31|2076.81|2088.37|2076.87|2087.81|2076.31|16
1735651620000|2024-12-31 13:27:00|2088.3|2076.8|2088.68|2077.18|2088.68|2077.18|2088.3|2076.8|6
1735651630000|2024-12-31 13:27:10|2089.15|2077.65|2089.63|2078.13|2089.63|2078.13|2089.15|2077.65|2
1735651640000|2024-12-31 13:27:20|2090.44|2078.94|2091.26|2079.76|2091.26|2079.76|2090.44|2078.94|2
1735651650000|2024-12-31 13:27:30|2091.87|2080.37|2091.75|2080.25|2091.99|2080.49|2091.75|2080.25|7
1735651660000|2024-12-31 13:27:40|2091.76|2080.26|2091.99|2080.49|2091.99|2080.49|2091.15|2079.65|13
1735651670000|2024-12-31 13:27:50|2091.95|2080.45|2093.45|2081.95|2093.45|2081.95|2091.94|2080.44|13
1735651680000|2024-12-31 13:28:00|2093.97|2082.47|2096.17|2084.67|2096.2|2084.7|2093.97|2082.47|14
1735651690000|2024-12-31 13:28:10|2096.16|2084.66|2095.97|2084.47|2096.21|2084.71|2095.69|2084.19|26
1735651700000|2024-12-31 13:28:20|2095.92|2084.42|2096.14|2084.64|2096.24|2084.74|2095.73|2084.23|29
1735651710000|2024-12-31 13:28:30|2096.09|2084.59|2099.79|2088.29|2099.79|2088.29|2096.06|2084.56|24
1735651720000|2024-12-31 13:28:40|2099.68|2088.18|2099.65|2088.15|2099.79|2088.29|2099.51|2088.01|10
1735651730000|2024-12-31 13:28:50|2099.75|2088.25|2101.52|2090.02|2101.66|2090.16|2099.65|2088.15|11
1735651740000|2024-12-31 13:29:00|2101.66|2090.16|2101.95|2090.45|2102.07|2090.57|2101.66|2090.16|6
1735651750000|2024-12-31 13:29:10|2102.05|2090.55|2102.07|2090.57|2102.07|2090.57|2101.21|2089.71|22
1735651760000|2024-12-31 13:29:20|2102.05|2090.55|2101.29|2089.79|2102.05|2090.55|2101.29|2089.79|14
1735651770000|2024-12-31 13:29:30|2101.46|2089.96|2101.29|2089.79|2101.49|2089.99|2101.29|2089.79|8
1735651780000|2024-12-31 13:29:40|2101.43|2089.93|2101.29|2089.79|2101.47|2089.97|2101.29|2089.79|18
1735651790000|2024-12-31 13:29:50|2100.95|2089.45|2098.72|2087.22|2100.95|2089.45|2098.03|2086.53|31
1735651800000|2024-12-31 13:30:00|2098.61|2087.11|2099.61|2088.11|2100.96|2089.46|2098.61|2087.11|29
1735651810000|2024-12-31 13:30:10|2098.99|2087.49|2094.04|2082.54|2098.99|2087.49|2093.89|2082.39|22
1735651820000|2024-12-31 13:30:20|2094.05|2082.55|2095.65|2084.15|2095.65|2084.15|2094.05|2082.55|29
1735651830000|2024-12-31 13:30:30|2095.75|2084.25|2095.23|2083.73|2095.75|2084.25|2094.85|2083.35|26
1735651840000|2024-12-31 13:30:40|2095.02|2083.52|2095.54|2084.04|2095.54|2084.04|2094.31|2082.81|26
1735651850000|2024-12-31 13:30:50|2095.61|2084.11|2095.73|2084.23|2095.73|2084.23|2095.1|2083.6|23
1735651860000|2024-12-31 13:31:00|2095.75|2084.25|2094.8|2083.3|2095.75|2084.25|2094.8|2083.3|20
1735651870000|2024-12-31 13:31:10|2094.82|2083.32|2095.34|2083.84|2095.75|2084.25|2094.82|2083.32|19
1735651880000|2024-12-31 13:31:20|2095.51|2084.01|2095.65|2084.15|2095.75|2084.25|2094.98|2083.48|26
1735651890000|2024-12-31 13:31:30|2095.75|2084.25|2095.75|2084.25|2095.75|2084.25|2095.65|2084.15|3
1735651910000|2024-12-31 13:31:50|2097|2085.5|2097|2085.5|2097|2085.5|2097|2085.5|1
1735651920000|2024-12-31 13:32:00|2097.11|2085.61|2096.89|2085.39|2098.26|2086.76|2096.87|2085.37|28
1735651930000|2024-12-31 13:32:10|2097.09|2085.59|2098.27|2086.77|2098.63|2087.13|2096.58|2085.08|31
1735651940000|2024-12-31 13:32:20|2098.38|2086.88|2096.21|2084.71|2098.38|2086.88|2096.21|2084.71|36
1735651950000|2024-12-31 13:32:30|2096.11|2084.61|2097.01|2085.51|2097.01|2085.51|2094.23|2082.73|28
1735651960000|2024-12-31 13:32:40|2096.98|2085.48|2099.81|2088.31|2099.97|2088.47|2096.98|2085.48|29
1735651970000|2024-12-31 13:32:50|2099.49|2087.99|2097.97|2086.47|2099.6|2088.1|2097.97|2086.47|25
1735651980000|2024-12-31 13:33:00|2097.92|2086.42|2098.3|2086.8|2098.59|2087.09|2097.53|2086.03|28
1735651990000|2024-12-31 13:33:10|2098.26|2086.76|2094.13|2082.63|2098.26|2086.76|2094.13|2082.63|28
1735652000000|2024-12-31 13:33:20|2093.84|2082.34|2095.38|2083.88|2095.92|2084.42|2093.12|2081.62|34
1735652010000|2024-12-31 13:33:30|2095.34|2083.84|2095.53|2084.03|2095.6|2084.1|2094.97|2083.47|24
1735652020000|2024-12-31 13:33:40|2094.72|2083.22|2093.92|2082.42|2095.06|2083.56|2093.36|2081.86|27
1735652030000|2024-12-31 13:33:50|2094.29|2082.79|2094.03|2082.53|2095.5|2084|2093.9|2082.4|22
1735652040000|2024-12-31 13:34:00|2094.02|2082.52|2091.22|2079.72|2094.92|2083.42|2091.22|2079.72|31
1735652050000|2024-12-31 13:34:10|2091.72|2080.22|2092.06|2080.56|2093.13|2081.63|2091.72|2080.22|27
1735652060000|2024-12-31 13:34:20|2091.85|2080.35|2092.12|2080.62|2092.25|2080.75|2091.69|2080.19|23
1735652070000|2024-12-31 13:34:30|2092.15|2080.65|2091.96|2080.46|2092.87|2081.37|2091.6|2080.1|32
1735652080000|2024-12-31 13:34:40|2092.13|2080.63|2092.79|2081.29|2092.96|2081.46|2092.13|2080.63|20
1735652090000|2024-12-31 13:34:50|2092.58|2081.08|2094.35|2082.85|2094.35|2082.85|2092.53|2081.03|15
1735652100000|2024-12-31 13:35:00|2094.36|2082.86|2093.94|2082.44|2094.41|2082.91|2093.76|2082.26|17
1735652110000|2024-12-31 13:35:10|2094.42|2082.92|2094.9|2083.4|2094.9|2083.4|2094.42|2082.92|2
1735652160000|2024-12-31 13:36:00|2096.36|2084.86|2099.39|2087.89|2099.42|2087.92|2096.36|2084.86|15
1735652170000|2024-12-31 13:36:10|2099.38|2087.88|2100.2|2088.7|2100.31|2088.81|2098.68|2087.18|31
1735652180000|2024-12-31 13:36:20|2100.25|2088.75|2098.17|2086.67|2100.25|2088.75|2098.17|2086.67|32
1735652190000|2024-12-31 13:36:30|2098.18|2086.68|2098.45|2086.95|2098.83|2087.33|2097.22|2085.72|27
1735652200000|2024-12-31 13:36:40|2098.32|2086.82|2099.93|2088.43|2100.85|2089.35|2098.13|2086.63|21
1735652210000|2024-12-31 13:36:50|2100.13|2088.63|2100.7|2089.2|2101|2089.5|2100.13|2088.63|13
1735652220000|2024-12-31 13:37:00|2100.67|2089.17|2097.94|2086.44|2100.95|2089.45|2097.49|2085.99|24
1735652230000|2024-12-31 13:37:10|2097.91|2086.41|2097.06|2085.56|2098.36|2086.86|2097.06|2085.56|21
1735652240000|2024-12-31 13:37:20|2096.59|2085.09|2097.73|2086.23|2098.18|2086.68|2096.2|2084.7|28
1735652250000|2024-12-31 13:37:30|2097.67|2086.17|2096.81|2085.31|2097.82|2086.32|2096.67|2085.17|28
1735652260000|2024-12-31 13:37:40|2096.68|2085.18|2095.9|2084.4|2096.8|2085.3|2094.88|2083.38|32
1735652270000|2024-12-31 13:37:50|2094.81|2083.31|2092.84|2081.34|2094.81|2083.31|2092.59|2081.09|18
1735652280000|2024-12-31 13:38:00|2093.04|2081.54|2091.95|2080.45|2093.6|2082.1|2091.95|2080.45|24
1735652290000|2024-12-31 13:38:10|2091.46|2079.96|2091.59|2080.09|2091.88|2080.38|2090.93|2079.43|26
1735652300000|2024-12-31 13:38:20|2091.66|2080.16|2093.01|2081.51|2093.21|2081.71|2091.58|2080.08|31
1735652310000|2024-12-31 13:38:30|2092.85|2081.35|2090.7|2079.2|2092.85|2081.35|2090.7|2079.2|26
1735652320000|2024-12-31 13:38:40|2090.81|2079.31|2091.28|2079.78|2091.54|2080.04|2090.79|2079.29|24
1735652330000|2024-12-31 13:38:50|2091.27|2079.77|2090.68|2079.18|2091.36|2079.86|2090.65|2079.15|32
1735652340000|2024-12-31 13:39:00|2090.65|2079.15|2092.24|2080.74|2092.36|2080.86|2090.2|2078.7|29
1735652350000|2024-12-31 13:39:10|2092.81|2081.31|2091.41|2079.91|2092.81|2081.31|2091.03|2079.53|26
1735652360000|2024-12-31 13:39:20|2091.05|2079.55|2090.09|2078.59|2091.06|2079.56|2089.79|2078.29|28
1735652370000|2024-12-31 13:39:30|2090.12|2078.62|2091.04|2079.54|2091.16|2079.66|2089.99|2078.49|22
1735652380000|2024-12-31 13:39:40|2091.07|2079.57|2090.02|2078.52|2091.23|2079.73|2090.02|2078.52|27
1735652390000|2024-12-31 13:39:50|2089.81|2078.31|2088.9|2077.4|2089.81|2078.31|2088.75|2077.25|21
1735652400000|2024-12-31 13:40:00|2088.87|2077.37|2090.3|2078.8|2090.36|2078.86|2088.12|2076.62|32
1735652410000|2024-12-31 13:40:10|2090.11|2078.61|2090.74|2079.24|2091.12|2079.62|2089.56|2078.06|25
1735652420000|2024-12-31 13:40:20|2090.8|2079.3|2090.59|2079.09|2090.8|2079.3|2089.95|2078.45|29
1735652430000|2024-12-31 13:40:30|2090.54|2079.04|2090.52|2079.02|2091.9|2080.4|2090.52|2079.02|28
1735652440000|2024-12-31 13:40:40|2090.57|2079.07|2091.32|2079.82|2091.53|2080.03|2089.98|2078.48|31
1735652450000|2024-12-31 13:40:50|2091.37|2079.87|2091.79|2080.29|2092.01|2080.51|2091.3|2079.8|22
1735652460000|2024-12-31 13:41:00|2091.81|2080.31|2091.57|2080.07|2092.68|2081.18|2091.47|2079.97|23
1735652470000|2024-12-31 13:41:10|2091.52|2080.02|2090|2078.5|2091.96|2080.46|2090|2078.5|21
1735652530000|2024-12-31 13:42:10|2090.1|2078.6|2087.22|2075.72|2090.1|2078.6|2086.88|2075.38|17
1735652540000|2024-12-31 13:42:20|2087.16|2075.66|2086.91|2075.41|2087.38|2075.88|2086.41|2074.91|27
1735652550000|2024-12-31 13:42:30|2086.92|2075.42|2088.7|2077.2|2088.88|2077.38|2086.84|2075.34|29
1735652560000|2024-12-31 13:42:40|2088.68|2077.18|2088.65|2077.15|2089.17|2077.67|2088.15|2076.65|22
1735652570000|2024-12-31 13:42:50|2088.04|2076.54|2087.71|2076.21|2088.04|2076.54|2087.46|2075.96|13
1735652580000|2024-12-31 13:43:00|2087.53|2076.03|2085.89|2074.39|2088.28|2076.78|2085.75|2074.25|27
1735652590000|2024-12-31 13:43:10|2085.75|2074.25|2085.75|2074.25|2085.87|2074.37|2085.75|2074.25|13
1735652610000|2024-12-31 13:43:30|2085.84|2074.34|2086.05|2074.55|2086.18|2074.68|2085.84|2074.34|6
1735652620000|2024-12-31 13:43:40|2086.1|2074.6|2086.89|2075.39|2086.89|2075.39|2085.99|2074.49|33
1735652630000|2024-12-31 13:43:50|2086.86|2075.36|2088.04|2076.54|2088.25|2076.75|2086.73|2075.23|31
1735652640000|2024-12-31 13:44:00|2087.93|2076.43|2086.4|2074.9|2087.93|2076.43|2085.98|2074.48|36
1735652650000|2024-12-31 13:44:10|2086.38|2074.88|2088.5|2077|2088.71|2077.21|2086.18|2074.68|34
1735652660000|2024-12-31 13:44:20|2088.4|2076.9|2088.43|2076.93|2088.63|2077.13|2088.15|2076.65|22
1735652670000|2024-12-31 13:44:30|2088.37|2076.87|2089.3|2077.8|2089.3|2077.8|2088.37|2076.87|20
1735652680000|2024-12-31 13:44:40|2090.05|2078.55|2090.74|2079.24|2090.74|2079.24|2089.62|2078.12|21
1735652690000|2024-12-31 13:44:50|2090.81|2079.31|2089.34|2077.84|2090.81|2079.31|2089.31|2077.81|31
1735652700000|2024-12-31 13:45:00|2089.38|2077.88|2089.46|2077.96|2089.56|2078.06|2088.33|2076.83|31
1735652710000|2024-12-31 13:45:10|2089.56|2078.06|2090.34|2078.84|2090.34|2078.84|2089.25|2077.75|27
1735652720000|2024-12-31 13:45:20|2090.29|2078.79|2090.89|2079.39|2091|2079.5|2089.63|2078.13|31
1735652730000|2024-12-31 13:45:30|2090.9|2079.4|2092.5|2081|2092.5|2081|2090.85|2079.35|28
1735652740000|2024-12-31 13:45:40|2092.72|2081.22|2091.78|2080.28|2093.26|2081.76|2091.78|2080.28|27
1735652750000|2024-12-31 13:45:50|2091.87|2080.37|2091.43|2079.93|2092.9|2081.4|2091.15|2079.65|33
1735652760000|2024-12-31 13:46:00|2091.39|2079.89|2091.37|2079.87|2091.66|2080.16|2090.67|2079.17|23
1735652770000|2024-12-31 13:46:10|2091.35|2079.85|2092.64|2081.14|2092.64|2081.14|2091.35|2079.85|12
1735652780000|2024-12-31 13:46:20|2093.9|2082.4|2096.13|2084.63|2096.13|2084.63|2093.9|2082.4|6
1735652790000|2024-12-31 13:46:30|2096.18|2084.68|2095.81|2084.31|2097.02|2085.52|2094.91|2083.41|30
1735652800000|2024-12-31 13:46:40|2095.86|2084.36|2095.7|2084.2|2096.5|2085|2095.64|2084.14|31
1735652810000|2024-12-31 13:46:50|2095.56|2084.06|2096.86|2085.36|2096.86|2085.36|2095.56|2084.06|18
1735652820000|2024-12-31 13:47:00|2096.97|2085.47|2098.39|2086.89|2098.48|2086.98|2096.6|2085.1|28
1735652830000|2024-12-31 13:47:10|2098.29|2086.79|2100.25|2088.75|2100.25|2088.75|2098.29|2086.79|26
1735652840000|2024-12-31 13:47:20|2100.24|2088.74|2101.23|2089.73|2101.89|2090.39|2100.24|2088.74|25
1735652850000|2024-12-31 13:47:30|2101.24|2089.74|2101.28|2089.78|2102.03|2090.53|2101.16|2089.66|32
1735652860000|2024-12-31 13:47:40|2101.25|2089.75|2101.6|2090.1|2101.77|2090.27|2100.87|2089.37|23
1735652870000|2024-12-31 13:47:50|2101.57|2090.07|2100.91|2089.41|2101.57|2090.07|2100.59|2089.09|23
1735652880000|2024-12-31 13:48:00|2100.94|2089.44|2102.07|2090.57|2102.07|2090.57|2100.86|2089.36|13
1735652900000|2024-12-31 13:48:20|2102.39|2090.89|2103.8|2092.3|2103.9|2092.4|2102.39|2090.89|5
1735652910000|2024-12-31 13:48:30|2103.66|2092.16|2103.61|2092.11|2103.8|2092.3|2103.25|2091.75|26
1735652920000|2024-12-31 13:48:40|2103.55|2092.05|2105.03|2093.53|2105.03|2093.53|2103.55|2092.05|20
1735652930000|2024-12-31 13:48:50|2105.32|2093.82|2108.07|2096.57|2108.07|2096.57|2105.32|2093.82|10
1735652940000|2024-12-31 13:49:00|2107.98|2096.48|2107.27|2095.77|2108.07|2096.57|2107.27|2095.77|18
1735652950000|2024-12-31 13:49:10|2107.17|2095.67|2106.84|2095.34|2107.17|2095.67|2105.72|2094.22|37
1735652960000|2024-12-31 13:49:20|2106.78|2095.28|2107.3|2095.8|2107.59|2096.09|2106.54|2095.04|26
1735652970000|2024-12-31 13:49:30|2107.21|2095.71|2108.07|2096.57|2108.07|2096.57|2107.21|2095.71|15
1735653020000|2024-12-31 13:50:20|2107.16|2095.66|2106|2094.5|2107.16|2095.66|2106|2094.5|16
1735653030000|2024-12-31 13:50:30|2106.09|2094.59|2105.96|2094.46|2106.16|2094.66|2104.57|2093.07|30
1735653040000|2024-12-31 13:50:40|2105.85|2094.35|2105.46|2093.96|2105.85|2094.35|2104.84|2093.34|31
1735653050000|2024-12-31 13:50:50|2105.39|2093.89|2105.04|2093.54|2105.44|2093.94|2105.01|2093.51|31
1735653060000|2024-12-31 13:51:00|2105.01|2093.51|2103.76|2092.26|2105.09|2093.59|2103.46|2091.96|21
1735653070000|2024-12-31 13:51:10|2103.73|2092.23|2102.34|2090.84|2103.73|2092.23|2101.73|2090.23|23
1735653080000|2024-12-31 13:51:20|2102.27|2090.77|2101.49|2089.99|2102.42|2090.92|2101.27|2089.77|29
1735653090000|2024-12-31 13:51:30|2101.51|2090.01|2102.05|2090.55|2102.09|2090.59|2101.01|2089.51|28
1735653100000|2024-12-31 13:51:40|2102.53|2091.03|2104.19|2092.69|2104.53|2093.03|2102.53|2091.03|26
1735653110000|2024-12-31 13:51:50|2104.24|2092.74|2104.75|2093.25|2104.84|2093.34|2103.97|2092.47|25
1735653120000|2024-12-31 13:52:00|2104.73|2093.23|2105.29|2093.79|2107.49|2095.99|2104.73|2093.23|32
1735653130000|2024-12-31 13:52:10|2105.24|2093.74|2105.32|2093.82|2105.53|2094.03|2104.76|2093.26|25
1735653140000|2024-12-31 13:52:20|2105.31|2093.81|2104.74|2093.24|2105.31|2093.81|2104.23|2092.73|23
1735653150000|2024-12-31 13:52:30|2104.43|2092.93|2104.47|2092.97|2105.98|2094.48|2104.07|2092.57|36
1735653160000|2024-12-31 13:52:40|2104.39|2092.89|2103.29|2091.79|2104.65|2093.15|2103.03|2091.53|35
1735653170000|2024-12-31 13:52:50|2103.28|2091.78|2102.07|2090.57|2103.45|2091.95|2102|2090.5|35
1735653180000|2024-12-31 13:53:00|2102.42|2090.92|2101.26|2089.76|2102.48|2090.98|2101.01|2089.51|30
1735653190000|2024-12-31 13:53:10|2101.35|2089.85|2100.08|2088.58|2101.41|2089.91|2099.88|2088.38|33
1735653200000|2024-12-31 13:53:20|2100.11|2088.61|2099.67|2088.17|2100.42|2088.92|2099.31|2087.81|37
1735653210000|2024-12-31 13:53:30|2099.66|2088.16|2100.81|2089.31|2100.99|2089.49|2099.28|2087.78|33
1735653220000|2024-12-31 13:53:40|2100.7|2089.2|2100.71|2089.21|2100.99|2089.49|2100.61|2089.11|28
1735653230000|2024-12-31 13:53:50|2100.73|2089.23|2101.06|2089.56|2101.17|2089.67|2100.73|2089.23|16
1735653240000|2024-12-31 13:54:00|2101.11|2089.61|2102.45|2090.95|2102.45|2090.95|2101.11|2089.61|34
1735653250000|2024-12-31 13:54:10|2102.51|2091.01|2102.71|2091.21|2102.82|2091.32|2102.27|2090.77|26
1735653260000|2024-12-31 13:54:20|2102.63|2091.13|2104.15|2092.65|2104.16|2092.66|2102.61|2091.11|30
1735653270000|2024-12-31 13:54:30|2104.05|2092.55|2104.21|2092.71|2104.37|2092.87|2103.65|2092.15|31
1735653280000|2024-12-31 13:54:40|2104.14|2092.64|2103.85|2092.35|2104.56|2093.06|2103.85|2092.35|20
1735653290000|2024-12-31 13:54:50|2103.75|2092.25|2103.16|2091.66|2103.75|2092.25|2103.07|2091.57|20
1735653300000|2024-12-31 13:55:00|2103.21|2091.71|2101.37|2089.87|2103.21|2091.71|2101.21|2089.71|24
1735653310000|2024-12-31 13:55:10|2101.52|2090.02|2102.48|2090.98|2102.64|2091.14|2100.46|2088.96|29
1735653320000|2024-12-31 13:55:20|2102.4|2090.9|2102.08|2090.58|2102.6|2091.1|2101.54|2090.04|27
1735653330000|2024-12-31 13:55:30|2102.04|2090.54|2101.06|2089.56|2102.04|2090.54|2101.06|2089.56|20
1735653340000|2024-12-31 13:55:40|2101.01|2089.51|2099.92|2088.42|2101.11|2089.61|2099.78|2088.28|29
1735653350000|2024-12-31 13:55:50|2099.74|2088.24|2099.19|2087.69|2099.86|2088.36|2099.19|2087.69|24
1735653360000|2024-12-31 13:56:00|2099.09|2087.59|2096.8|2085.3|2099.3|2087.8|2096.8|2085.3|29
1735653370000|2024-12-31 13:56:10|2096.67|2085.17|2095.49|2083.99|2096.67|2085.17|2094.81|2083.31|33
1735653380000|2024-12-31 13:56:20|2095.59|2084.09|2097.1|2085.6|2097.52|2086.02|2095.59|2084.09|27
1735653390000|2024-12-31 13:56:30|2097.26|2085.76|2096.31|2084.81|2097.61|2086.11|2095.97|2084.47|30
1735653400000|2024-12-31 13:56:40|2096.24|2084.74|2095.09|2083.59|2096.24|2084.74|2094.58|2083.08|37
1735653410000|2024-12-31 13:56:50|2095.08|2083.58|2093.62|2082.12|2095.19|2083.69|2093.49|2081.99|24
1735653420000|2024-12-31 13:57:00|2093.83|2082.33|2094.68|2083.18|2094.77|2083.27|2093.4|2081.9|28
1735653430000|2024-12-31 13:57:10|2095.1|2083.6|2097.87|2086.37|2097.87|2086.37|2095.1|2083.6|33
1735653440000|2024-12-31 13:57:20|2097.76|2086.26|2097.75|2086.25|2097.97|2086.47|2097.75|2086.25|13
1735653470000|2024-12-31 13:57:50|2097.88|2086.38|2097.84|2086.34|2098.13|2086.63|2097.83|2086.33|14
1735653480000|2024-12-31 13:58:00|2097.81|2086.31|2099.9|2088.4|2100.01|2088.51|2097.75|2086.25|29
1735653490000|2024-12-31 13:58:10|2099.95|2088.45|2097.79|2086.29|2100.37|2088.87|2097.78|2086.28|27
1735653500000|2024-12-31 13:58:20|2097.78|2086.28|2095.65|2084.15|2097.78|2086.28|2095.46|2083.96|7
1735653510000|2024-12-31 13:58:30|2095.63|2084.13|2095.58|2084.08|2096.17|2084.67|2095.43|2083.93|21
1735653520000|2024-12-31 13:58:40|2095.54|2084.04|2095.57|2084.07|2095.98|2084.48|2095.48|2083.98|16
1735653530000|2024-12-31 13:58:50|2095.43|2083.93|2093.67|2082.17|2095.47|2083.97|2093.67|2082.17|21
1735653540000|2024-12-31 13:59:00|2093.56|2082.06|2093.7|2082.2|2093.98|2082.48|2093.35|2081.85|26
1735653550000|2024-12-31 13:59:10|2093.69|2082.19|2093.78|2082.28|2093.98|2082.48|2093.44|2081.94|22
1735653560000|2024-12-31 13:59:20|2093.84|2082.34|2093.79|2082.29|2093.91|2082.41|2093.73|2082.23|13
1735653570000|2024-12-31 13:59:30|2093.74|2082.24|2093.48|2081.98|2093.79|2082.29|2093.38|2081.88|20
1735653580000|2024-12-31 13:59:40|2093.43|2081.93|2092.92|2081.42|2093.43|2081.93|2092.67|2081.17|26
1735653590000|2024-12-31 13:59:50|2092.93|2081.43|2093.35|2081.85|2093.4|2081.9|2092.85|2081.35|17
1735653600000|2024-12-31 14:00:00|2093.33|2081.83|2094.76|2083.26|2095.44|2083.94|2093.32|2081.82|18
1735653610000|2024-12-31 14:00:10|2094.84|2083.34|2093.74|2082.24|2094.93|2083.43|2093.73|2082.23|22
1735653620000|2024-12-31 14:00:20|2093.72|2082.22|2094.05|2082.55|2094.1|2082.6|2093.68|2082.18|16
1735653630000|2024-12-31 14:00:30|2094.04|2082.54|2093.28|2081.78|2094.13|2082.63|2093.28|2081.78|13
1735653640000|2024-12-31 14:00:40|2093.32|2081.82|2093.28|2081.78|2093.32|2081.82|2093.28|2081.78|3
1735653650000|2024-12-31 14:00:50|2093.29|2081.79|2094.83|2083.33|2095.04|2083.54|2093.29|2081.79|18
1735653660000|2024-12-31 14:01:00|2094.8|2083.3|2093.51|2082.01|2094.99|2083.49|2093.34|2081.84|23
1735653670000|2024-12-31 14:01:10|2093.32|2081.82|2090.96|2079.46|2093.36|2081.86|2090.96|2079.46|13
1735653680000|2024-12-31 14:01:20|2090.93|2079.43|2091.64|2080.14|2091.98|2080.48|2090.81|2079.31|26
1735653690000|2024-12-31 14:01:30|2091.69|2080.19|2089.74|2078.24|2091.71|2080.21|2089.52|2078.02|27
1735653700000|2024-12-31 14:01:40|2089.68|2078.18|2090.28|2078.78|2090.28|2078.78|2088.68|2077.18|35
1735653710000|2024-12-31 14:01:50|2090.34|2078.84|2091.56|2080.06|2091.67|2080.17|2090.08|2078.58|25
1735653720000|2024-12-31 14:02:00|2091.51|2080.01|2092.79|2081.29|2092.93|2081.43|2090.7|2079.2|31
1735653730000|2024-12-31 14:02:10|2092.64|2081.14|2093.09|2081.59|2093.3|2081.8|2092.25|2080.75|30
1735653740000|2024-12-31 14:02:20|2093.16|2081.66|2093.52|2082.02|2093.63|2082.13|2092.83|2081.33|27
1735653750000|2024-12-31 14:02:30|2093.56|2082.06|2093.69|2082.19|2094.2|2082.7|2093.45|2081.95|20
1735653760000|2024-12-31 14:02:40|2093.64|2082.14|2092.84|2081.34|2093.74|2082.24|2092.24|2080.74|22
1735653770000|2024-12-31 14:02:50|2092.94|2081.44|2092.19|2080.69|2092.94|2081.44|2092.19|2080.69|29
1735653780000|2024-12-31 14:03:00|2092.18|2080.68|2094.71|2083.21|2094.82|2083.32|2092.18|2080.68|31
1735653790000|2024-12-31 14:03:10|2094.27|2082.77|2093.8|2082.3|2094.64|2083.14|2093.59|2082.09|31
1735653800000|2024-12-31 14:03:20|2093.58|2082.08|2092.92|2081.42|2093.83|2082.33|2092.85|2081.35|30
1735653810000|2024-12-31 14:03:30|2092.97|2081.47|2092.18|2080.68|2092.97|2081.47|2092.15|2080.65|16
1735653820000|2024-12-31 14:03:40|2092.16|2080.66|2092.15|2080.65|2092.17|2080.67|2092.15|2080.65|6
1735653840000|2024-12-31 14:04:00|2091.73|2080.23|2088.22|2076.72|2091.73|2080.23|2087.81|2076.31|4
1735653850000|2024-12-31 14:04:10|2088.21|2076.71|2089.09|2077.59|2089.76|2078.26|2088.21|2076.71|29
1735653860000|2024-12-31 14:04:20|2089.15|2077.65|2089.42|2077.92|2089.6|2078.1|2089.15|2077.65|23
1735653870000|2024-12-31 14:04:30|2089.38|2077.88|2089.83|2078.33|2089.83|2078.33|2089.38|2077.88|10
1735653880000|2024-12-31 14:04:40|2090.07|2078.57|2090.52|2079.02|2090.66|2079.16|2090.07|2078.57|25
1735653890000|2024-12-31 14:04:50|2090.54|2079.04|2091.35|2079.85|2091.35|2079.85|2090.54|2079.04|23
1735653900000|2024-12-31 14:05:00|2091.39|2079.89|2090.63|2079.13|2091.53|2080.03|2090.57|2079.07|27
1735653910000|2024-12-31 14:05:10|2090.61|2079.11|2090.51|2079.01|2090.72|2079.22|2090.51|2079.01|14
1735653920000|2024-12-31 14:05:20|2090.71|2079.21|2092.65|2081.15|2092.7|2081.2|2090.7|2079.2|31
1735653930000|2024-12-31 14:05:30|2092.67|2081.17|2095.45|2083.95|2095.45|2083.95|2092.03|2080.53|19
1735653940000|2024-12-31 14:05:40|2095.61|2084.11|2096.55|2085.05|2096.55|2085.05|2095.58|2084.08|26
1735653950000|2024-12-31 14:05:50|2097.67|2086.17|2098.45|2086.95|2098.72|2087.22|2097.67|2086.17|6
1735653960000|2024-12-31 14:06:00|2097.78|2086.28|2098.73|2087.23|2099|2087.5|2097.62|2086.12|22
1735653970000|2024-12-31 14:06:10|2097.94|2086.44|2096.98|2085.48|2097.95|2086.45|2096.48|2084.98|29
1735653980000|2024-12-31 14:06:20|2096.89|2085.39|2099.51|2088.01|2099.51|2088.01|2096.29|2084.79|30
1735653990000|2024-12-31 14:06:30|2099.52|2088.02|2100.75|2089.25|2100.81|2089.31|2099.5|2088|32
1735654000000|2024-12-31 14:06:40|2100.79|2089.29|2099.66|2088.16|2100.79|2089.29|2099.46|2087.96|26
1735654010000|2024-12-31 14:06:50|2099.77|2088.27|2100.13|2088.63|2100.36|2088.86|2099.44|2087.94|23
1735654020000|2024-12-31 14:07:00|2100.1|2088.6|2100.44|2088.94|2100.55|2089.05|2099.23|2087.73|26
1735654030000|2024-12-31 14:07:10|2100.49|2088.99|2100.81|2089.31|2100.81|2089.31|2099.74|2088.24|27
1735654040000|2024-12-31 14:07:20|2100.57|2089.07|2099.41|2087.91|2101.64|2090.14|2099.41|2087.91|25
1735654050000|2024-12-31 14:07:30|2099.52|2088.02|2099.23|2087.73|2099.52|2088.02|2098.36|2086.86|31
1735654060000|2024-12-31 14:07:40|2099.21|2087.71|2097.93|2086.43|2099.27|2087.77|2097.78|2086.28|22
1735654070000|2024-12-31 14:07:50|2097.87|2086.37|2098.36|2086.86|2098.55|2087.05|2097.82|2086.32|28
1735654080000|2024-12-31 14:08:00|2098.37|2086.87|2097.8|2086.3|2098.39|2086.89|2097.47|2085.97|28
1735654090000|2024-12-31 14:08:10|2097.9|2086.4|2099.33|2087.83|2099.33|2087.83|2097.9|2086.4|33
1735654100000|2024-12-31 14:08:20|2099.77|2088.27|2100.11|2088.61|2100.35|2088.85|2099.38|2087.88|23
1735654110000|2024-12-31 14:08:30|2099.98|2088.48|2099.97|2088.47|2100.3|2088.8|2099.86|2088.36|25
1735654120000|2024-12-31 14:08:40|2099.75|2088.25|2099.29|2087.79|2099.86|2088.36|2099.23|2087.73|16
1735654130000|2024-12-31 14:08:50|2099.27|2087.77|2098.5|2087|2099.42|2087.92|2098.12|2086.62|25
1735654140000|2024-12-31 14:09:00|2098.47|2086.97|2098.68|2087.18|2098.74|2087.24|2098.34|2086.84|14
1735654150000|2024-12-31 14:09:10|2098.6|2087.1|2099.38|2087.88|2099.43|2087.93|2098.14|2086.64|23
1735654160000|2024-12-31 14:09:20|2099.18|2087.68|2100.52|2089.02|2100.53|2089.03|2099.12|2087.62|32
1735654170000|2024-12-31 14:09:30|2100.49|2088.99|2099.32|2087.82|2100.49|2088.99|2099.32|2087.82|22
1735654180000|2024-12-31 14:09:40|2099.29|2087.79|2098.38|2086.88|2099.52|2088.02|2098.38|2086.88|19
1735654190000|2024-12-31 14:09:50|2098.41|2086.91|2098.74|2087.24|2098.96|2087.46|2098.41|2086.91|20
1735654200000|2024-12-31 14:10:00|2098.64|2087.14|2096.04|2084.54|2098.73|2087.23|2095.99|2084.49|14
1735654210000|2024-12-31 14:10:10|2096|2084.5|2096.72|2085.22|2096.87|2085.37|2094.6|2083.1|30
1735654220000|2024-12-31 14:10:20|2096.84|2085.34|2095.95|2084.45|2096.91|2085.41|2095.81|2084.31|27
1735654230000|2024-12-31 14:10:30|2095.71|2084.21|2097.28|2085.78|2097.28|2085.78|2095.4|2083.9|33
1735654240000|2024-12-31 14:10:40|2097.25|2085.75|2098.43|2086.93|2098.43|2086.93|2097.12|2085.62|18
1735654250000|2024-12-31 14:10:50|2098.53|2087.03|2098.91|2087.41|2099.08|2087.58|2098.38|2086.88|31
1735654260000|2024-12-31 14:11:00|2098.97|2087.47|2098.72|2087.22|2099.57|2088.07|2098.63|2087.13|26
1735654270000|2024-12-31 14:11:10|2098.66|2087.16|2098.51|2087.01|2099.1|2087.6|2098.3|2086.8|30
1735654280000|2024-12-31 14:11:20|2098.49|2086.99|2098.08|2086.58|2098.49|2086.99|2098.08|2086.58|12
1735654290000|2024-12-31 14:11:30|2098.16|2086.66|2098.08|2086.58|2098.16|2086.66|2098.08|2086.58|3
1735654300000|2024-12-31 14:11:40|2098.12|2086.62|2096.08|2084.58|2098.23|2086.73|2096.08|2084.58|14
1735654310000|2024-12-31 14:11:50|2096.06|2084.56|2095.75|2084.25|2096.06|2084.56|2095.55|2084.05|23
1735654320000|2024-12-31 14:12:00|2095.91|2084.41|2096.47|2084.97|2096.47|2084.97|2095.67|2084.17|34
1735654330000|2024-12-31 14:12:10|2096.6|2085.1|2099.2|2087.7|2099.2|2087.7|2096.6|2085.1|37
1735654340000|2024-12-31 14:12:20|2099.32|2087.82|2099.63|2088.13|2099.63|2088.13|2099.32|2087.82|8
1735654380000|2024-12-31 14:13:00|2100.43|2088.93|2102.63|2091.13|2102.86|2091.36|2100.43|2088.93|21
1735654390000|2024-12-31 14:13:10|2102.57|2091.07|2101.22|2089.72|2102.57|2091.07|2101.13|2089.63|28
1735654400000|2024-12-31 14:13:20|2101.24|2089.74|2101.05|2089.55|2101.26|2089.76|2100.49|2088.99|29
1735654410000|2024-12-31 14:13:30|2100.94|2089.44|2100.45|2088.95|2101.26|2089.76|2100.39|2088.89|25
1735654420000|2024-12-31 14:13:40|2100.27|2088.77|2100.84|2089.34|2100.85|2089.35|2100.12|2088.62|30
1735654430000|2024-12-31 14:13:50|2101.37|2089.87|2101.95|2090.45|2102.41|2090.91|2101.36|2089.86|31
1735654440000|2024-12-31 14:14:00|2101.19|2089.69|2101.72|2090.22|2101.72|2090.22|2101.17|2089.67|26
1735654450000|2024-12-31 14:14:10|2101.81|2090.31|2101.99|2090.49|2102.35|2090.85|2101.81|2090.31|27
1735654460000|2024-12-31 14:14:20|2101.98|2090.48|2102.16|2090.66|2102.37|2090.87|2100.94|2089.44|32
1735654470000|2024-12-31 14:14:30|2102.15|2090.65|2102.13|2090.63|2102.89|2091.39|2101.83|2090.33|30
1735654480000|2024-12-31 14:14:40|2102.37|2090.87|2102.76|2091.26|2102.96|2091.46|2102.37|2090.87|21
1735654490000|2024-12-31 14:14:50|2102.29|2090.79|2102.6|2091.1|2102.82|2091.32|2102.03|2090.53|28
1735654500000|2024-12-31 14:15:00|2102.67|2091.17|2102.54|2091.04|2103.04|2091.54|2102.46|2090.96|16
1735654510000|2024-12-31 14:15:10|2102.64|2091.14|2103|2091.5|2103.01|2091.51|2102.46|2090.96|21
1735654520000|2024-12-31 14:15:20|2102.96|2091.46|2102.68|2091.18|2102.96|2091.46|2102.48|2090.98|27
1735654530000|2024-12-31 14:15:30|2102.65|2091.15|2103.15|2091.65|2103.15|2091.65|2102.63|2091.13|21
1735654540000|2024-12-31 14:15:40|2103.21|2091.71|2104.44|2092.94|2105.35|2093.85|2103.21|2091.71|15
1735654550000|2024-12-31 14:15:50|2104.34|2092.84|2104.19|2092.69|2104.49|2092.99|2104.07|2092.57|22
1735654560000|2024-12-31 14:16:00|2104.15|2092.65|2102.5|2091|2104.16|2092.66|2102.5|2091|25
1735654570000|2024-12-31 14:16:10|2102.49|2090.99|2103.18|2091.68|2104|2092.5|2102.49|2090.99|31
1735654580000|2024-12-31 14:16:20|2103.21|2091.71|2105.26|2093.76|2105.39|2093.89|2103.21|2091.71|36
1735654590000|2024-12-31 14:16:30|2105.32|2093.82|2108.07|2096.57|2108.07|2096.57|2105.32|2093.82|27
1735654600000|2024-12-31 14:16:40|2107.97|2096.47|2107.52|2096.02|2107.99|2096.49|2107.52|2096.02|6
1735654610000|2024-12-31 14:16:50|2107.49|2095.99|2106.69|2095.19|2107.93|2096.43|2106.69|2095.19|25
1735654620000|2024-12-31 14:17:00|2106.68|2095.18|2105.49|2093.99|2106.69|2095.19|2104.57|2093.07|32
1735654630000|2024-12-31 14:17:10|2105.68|2094.18|2103.39|2091.89|2105.68|2094.18|2103.39|2091.89|32
1735654640000|2024-12-31 14:17:20|2103.45|2091.95|2102.98|2091.48|2104.52|2093.02|2102.88|2091.38|33
1735654650000|2024-12-31 14:17:30|2103.02|2091.52|2103.43|2091.93|2104.09|2092.59|2103.02|2091.52|26
1735654660000|2024-12-31 14:17:40|2103.57|2092.07|2103.73|2092.23|2104.52|2093.02|2103.56|2092.06|26
1735654670000|2024-12-31 14:17:50|2103.77|2092.27|2104.77|2093.27|2104.89|2093.39|2103.75|2092.25|35
1735654680000|2024-12-31 14:18:00|2105.22|2093.72|2107.21|2095.71|2107.21|2095.71|2105.09|2093.59|28
1735654690000|2024-12-31 14:18:10|2107.04|2095.54|2108.07|2096.57|2108.07|2096.57|2107.04|2095.54|17
1735654700000|2024-12-31 14:18:20|2108.77|2097.27|2108.8|2097.3|2108.8|2097.3|2108.77|2097.27|2
1735654710000|2024-12-31 14:18:30|2108.77|2097.27|2108.75|2097.25|2108.77|2097.27|2108.75|2097.25|3
1735654720000|2024-12-31 14:18:40|2108.77|2097.27|2108.75|2097.25|2108.79|2097.29|2108.75|2097.25|5
1735654740000|2024-12-31 14:19:00|2107.3|2095.8|2106.21|2094.71|2107.3|2095.8|2106.21|2094.71|7
1735654750000|2024-12-31 14:19:10|2106.11|2094.61|2107.69|2096.19|2107.69|2096.19|2106.1|2094.6|30
1735654760000|2024-12-31 14:19:20|2107.73|2096.23|2108.8|2097.3|2108.8|2097.3|2107.63|2096.13|27
1735654770000|2024-12-31 14:19:30|2108.84|2097.34|2109.99|2098.49|2109.99|2098.49|2108.84|2097.34|4
1735654780000|2024-12-31 14:19:40|2111.27|2099.77|2110.05|2098.55|2112.09|2100.59|2110.05|2098.55|25
1735654790000|2024-12-31 14:19:50|2110.02|2098.52|2110.1|2098.6|2110.45|2098.95|2109.29|2097.79|30
1735654800000|2024-12-31 14:20:00|2110.13|2098.63|2110.83|2099.33|2110.83|2099.33|2109.29|2097.79|25
1735654810000|2024-12-31 14:20:10|2110.89|2099.39|2112.33|2100.83|2112.35|2100.85|2110.49|2098.99|25
1735654820000|2024-12-31 14:20:20|2112.23|2100.73|2112.22|2100.72|2112.55|2101.05|2112.21|2100.71|20
1735654830000|2024-12-31 14:20:30|2112.18|2100.68|2114.05|2102.55|2114.05|2102.55|2112.18|2100.68|18
1735654840000|2024-12-31 14:20:40|2114.74|2103.24|2115.93|2104.43|2116.04|2104.54|2114.63|2103.13|20
1735654850000|2024-12-31 14:20:50|2115.99|2104.49|2117.22|2105.72|2117.22|2105.72|2115.99|2104.49|9
1735654860000|2024-12-31 14:21:00|2117.11|2105.61|2117.22|2105.72|2117.22|2105.72|2116.86|2105.36|14
1735654870000|2024-12-31 14:21:10|2117.12|2105.62|2116.94|2105.44|2117.12|2105.62|2116.55|2105.05|19
1735654880000|2024-12-31 14:21:20|2116.89|2105.39|2114.53|2103.03|2116.95|2105.45|2114.3|2102.8|33
1735654890000|2024-12-31 14:21:30|2114.43|2102.93|2114.63|2103.13|2114.64|2103.14|2114.21|2102.71|18
1735654900000|2024-12-31 14:21:40|2114.68|2103.18|2114.63|2103.13|2114.93|2103.43|2114.34|2102.84|19
1735654910000|2024-12-31 14:21:50|2114.66|2103.16|2114.65|2103.15|2114.9|2103.4|2114.15|2102.65|24
1735654920000|2024-12-31 14:22:00|2114.63|2103.13|2115.73|2104.23|2115.81|2104.31|2114.16|2102.66|29
1735654930000|2024-12-31 14:22:10|2115.63|2104.13|2114.88|2103.38|2115.63|2104.13|2113.17|2101.67|23
1735654940000|2024-12-31 14:22:20|2115.11|2103.61|2116.63|2105.13|2116.9|2105.4|2115.11|2103.61|28
1735654950000|2024-12-31 14:22:30|2116.66|2105.16|2115.97|2104.47|2116.75|2105.25|2115.4|2103.9|18
1735654960000|2024-12-31 14:22:40|2116|2104.5|2115.97|2104.47|2116.45|2104.95|2115.97|2104.47|18
1735654970000|2024-12-31 14:22:50|2115.01|2103.51|2113.51|2102.01|2115.01|2103.51|2112.8|2101.3|24
1735654980000|2024-12-31 14:23:00|2113.46|2101.96|2112.71|2101.21|2113.86|2102.36|2112.25|2100.75|26
1735654990000|2024-12-31 14:23:10|2112.78|2101.28|2109.2|2097.7|2112.78|2101.28|2109.13|2097.63|25
1735655000000|2024-12-31 14:23:20|2109.18|2097.68|2108.8|2097.3|2109.2|2097.7|2108.67|2097.17|29
1735655010000|2024-12-31 14:23:30|2107.13|2095.63|2108.37|2096.87|2108.84|2097.34|2107.06|2095.56|24
1735655020000|2024-12-31 14:23:40|2108.39|2096.89|2109.41|2097.91|2109.41|2097.91|2108.39|2096.89|11
1735655030000|2024-12-31 14:23:50|2109.44|2097.94|2111.14|2099.64|2111.16|2099.66|2109.44|2097.94|23
1735655040000|2024-12-31 14:24:00|2111.64|2100.14|2113.56|2102.06|2114.21|2102.71|2111.52|2100.02|29
1735655050000|2024-12-31 14:24:10|2113.37|2101.87|2113.89|2102.39|2113.89|2102.39|2113.2|2101.7|24
1735655060000|2024-12-31 14:24:20|2113.93|2102.43|2115.49|2103.99|2115.49|2103.99|2113.93|2102.43|22
1735655070000|2024-12-31 14:24:30|2115.88|2104.38|2115.49|2103.99|2116.63|2105.13|2115.43|2103.93|28
1735655080000|2024-12-31 14:24:40|2114.36|2102.86|2111.46|2099.96|2114.36|2102.86|2111.45|2099.95|20
1735655090000|2024-12-31 14:24:50|2111.96|2100.46|2111.38|2099.88|2112.27|2100.77|2111.38|2099.88|16
1735655100000|2024-12-31 14:25:00|2111.39|2099.89|2110.34|2098.84|2111.39|2099.89|2109.51|2098.01|24
1735655110000|2024-12-31 14:25:10|2110.24|2098.74|2112.66|2101.16|2113.09|2101.59|2110.13|2098.63|30
1735655120000|2024-12-31 14:25:20|2112.61|2101.11|2114.43|2102.93|2114.44|2102.94|2112.61|2101.11|26
1735655130000|2024-12-31 14:25:30|2113.91|2102.41|2114.24|2102.74|2114.6|2103.1|2113.91|2102.41|20
1735655140000|2024-12-31 14:25:40|2114.19|2102.69|2114.7|2103.2|2115.01|2103.51|2114.19|2102.69|16
1735655150000|2024-12-31 14:25:50|2114.73|2103.23|2114.41|2102.91|2115.19|2103.69|2114.26|2102.76|28
1735655160000|2024-12-31 14:26:00|2114.38|2102.88|2112.67|2101.17|2114.47|2102.97|2112.65|2101.15|23
1735655170000|2024-12-31 14:26:10|2112.5|2101|2111.4|2099.9|2112.5|2101|2110.56|2099.06|27
1735655180000|2024-12-31 14:26:20|2111.39|2099.89|2109.33|2097.83|2111.39|2099.89|2109.17|2097.67|27
1735655190000|2024-12-31 14:26:30|2109.07|2097.57|2108.79|2097.29|2110.15|2098.65|2108.79|2097.29|18
1735655200000|2024-12-31 14:26:40|2108.48|2096.98|2108.53|2097.03|2109.86|2098.36|2108.35|2096.85|28
1735655210000|2024-12-31 14:26:50|2108.54|2097.04|2108.44|2096.94|2108.55|2097.05|2107.91|2096.41|17
1735655220000|2024-12-31 14:27:00|2108.41|2096.91|2108.72|2097.22|2108.89|2097.39|2108.33|2096.83|28
1735655230000|2024-12-31 14:27:10|2108.74|2097.24|2108.7|2097.2|2108.99|2097.49|2108.43|2096.93|25
1735655240000|2024-12-31 14:27:20|2109.24|2097.74|2109.7|2098.2|2110.32|2098.82|2109.24|2097.74|27
1735655250000|2024-12-31 14:27:30|2109.74|2098.24|2109.74|2098.24|2110.56|2099.06|2109.69|2098.19|23
1735655260000|2024-12-31 14:27:40|2109.67|2098.17|2109.54|2098.04|2109.67|2098.17|2109.49|2097.99|18
1735655270000|2024-12-31 14:27:50|2109.48|2097.98|2109.16|2097.66|2109.48|2097.98|2108.83|2097.33|30
1735655280000|2024-12-31 14:28:00|2109.09|2097.59|2109.32|2097.82|2109.35|2097.85|2108.96|2097.46|21
1735655290000|2024-12-31 14:28:10|2109.41|2097.91|2108.87|2097.37|2109.76|2098.26|2108.87|2097.37|25
1735655300000|2024-12-31 14:28:20|2108.95|2097.45|2110.16|2098.66|2110.26|2098.76|2108.95|2097.45|24
1735655310000|2024-12-31 14:28:30|2110.19|2098.69|2111.84|2100.34|2112.23|2100.73|2110.19|2098.69|23
1735655320000|2024-12-31 14:28:40|2111.67|2100.17|2110.28|2098.78|2111.67|2100.17|2110.12|2098.62|21
1735655330000|2024-12-31 14:28:50|2110.27|2098.77|2109.95|2098.45|2110.31|2098.81|2109.84|2098.34|22
1735655340000|2024-12-31 14:29:00|2109.82|2098.32|2110.56|2099.06|2110.73|2099.23|2109.82|2098.32|23
1735655350000|2024-12-31 14:29:10|2110.45|2098.95|2109.51|2098.01|2110.56|2099.06|2109.51|2098.01|24
1735655360000|2024-12-31 14:29:20|2109.42|2097.92|2109.37|2097.87|2110.07|2098.57|2109.28|2097.78|24
1735655370000|2024-12-31 14:29:30|2109.33|2097.83|2109.44|2097.94|2109.44|2097.94|2109.14|2097.64|21
1735655380000|2024-12-31 14:29:40|2109.35|2097.85|2109.35|2097.85|2109.54|2098.04|2109.28|2097.78|20
1735655390000|2024-12-31 14:29:50|2109.3|2097.8|2109.42|2097.92|2110.22|2098.72|2109.3|2097.8|19
1735655400000|2024-12-31 14:30:00|2109.35|2097.85|2109.15|2097.65|2109.35|2097.85|2108.81|2097.31|25
1735655410000|2024-12-31 14:30:10|2109.09|2097.59|2106.2|2094.7|2109.15|2097.65|2105.94|2094.44|30
1735655420000|2024-12-31 14:30:20|2106.47|2094.97|2105.2|2093.7|2106.53|2095.03|2105.2|2093.7|21
1735655430000|2024-12-31 14:30:30|2105.23|2093.73|2109.18|2097.68|2109.18|2097.68|2105.23|2093.73|24
1735655440000|2024-12-31 14:30:40|2109.21|2097.71|2110.11|2098.61|2110.45|2098.95|2109.18|2097.68|19
1735655450000|2024-12-31 14:30:50|2110.1|2098.6|2111.24|2099.74|2111.61|2100.11|2110.1|2098.6|20
1735655460000|2024-12-31 14:31:00|2111.31|2099.81|2111.28|2099.78|2111.38|2099.88|2110.52|2099.02|28
1735655470000|2024-12-31 14:31:10|2111.4|2099.9|2111.44|2099.94|2111.72|2100.22|2111.21|2099.71|19
1735655480000|2024-12-31 14:31:20|2111.48|2099.98|2108.75|2097.25|2111.49|2099.99|2108.45|2096.95|25
1735655490000|2024-12-31 14:31:30|2109.41|2097.91|2105.58|2094.08|2109.41|2097.91|2105.58|2094.08|31
1735655500000|2024-12-31 14:31:40|2105.61|2094.11|2107.6|2096.1|2108.4|2096.9|2105.61|2094.11|22
1735655510000|2024-12-31 14:31:50|2107.61|2096.11|2104.42|2092.92|2107.61|2096.11|2104.42|2092.92|20
1735655520000|2024-12-31 14:32:00|2104.23|2092.73|2102.94|2091.44|2104.23|2092.73|2102.94|2091.44|27
1735655530000|2024-12-31 14:32:10|2102.93|2091.43|2105.13|2093.63|2105.51|2094.01|2102.69|2091.19|23
1735655540000|2024-12-31 14:32:20|2105.09|2093.59|2104.04|2092.54|2105.78|2094.28|2104.04|2092.54|25
1735655550000|2024-12-31 14:32:30|2104.09|2092.59|2106.86|2095.36|2106.86|2095.36|2104.09|2092.59|25
1735655560000|2024-12-31 14:32:40|2106.94|2095.44|2108.65|2097.15|2108.65|2097.15|2106.56|2095.06|18
1735655570000|2024-12-31 14:32:50|2108.7|2097.2|2107.78|2096.28|2108.7|2097.2|2107.78|2096.28|25
1735655580000|2024-12-31 14:33:00|2107.77|2096.27|2110.56|2099.06|2110.75|2099.25|2106.6|2095.1|29
1735655590000|2024-12-31 14:33:10|2110.12|2098.62|2111.16|2099.66|2111.16|2099.66|2109.9|2098.4|29
1735655600000|2024-12-31 14:33:20|2111.48|2099.98|2117.22|2105.72|2117.22|2105.72|2111.48|2099.98|25
1735655610000|2024-12-31 14:33:30|2117.12|2105.62|2117.79|2106.29|2117.79|2106.29|2116.05|2104.55|23
1735655620000|2024-12-31 14:33:40|2117.82|2106.32|2118.79|2107.29|2118.79|2107.29|2117.73|2106.23|7
1735655630000|2024-12-31 14:33:50|2118.9|2107.4|2120.32|2108.82|2120.32|2108.82|2118.9|2107.4|12
1735655640000|2024-12-31 14:34:00|2120.46|2108.96|2120.39|2108.89|2120.6|2109.1|2120.3|2108.8|9
1735655650000|2024-12-31 14:34:10|2120.45|2108.95|2120.48|2108.98|2120.59|2109.09|2119.56|2108.06|24
1735655660000|2024-12-31 14:34:20|2120.52|2109.02|2120.51|2109.01|2120.6|2109.1|2120.51|2109.01|7
1735655670000|2024-12-31 14:34:30|2120.6|2109.1|2117.88|2106.38|2120.6|2109.1|2117.69|2106.19|36
1735655680000|2024-12-31 14:34:40|2117.78|2106.28|2113.87|2102.37|2117.78|2106.28|2113.86|2102.36|32
1735655690000|2024-12-31 14:34:50|2114.16|2102.66|2114|2102.5|2114.71|2103.21|2113.82|2102.32|17
1735655700000|2024-12-31 14:35:00|2114.81|2103.31|2117.42|2105.92|2117.94|2106.44|2114.62|2103.12|25
1735655710000|2024-12-31 14:35:10|2117.46|2105.96|2115.64|2104.14|2117.99|2106.49|2115.54|2104.04|29
1735655720000|2024-12-31 14:35:20|2115.58|2104.08|2113.8|2102.3|2115.58|2104.08|2113.8|2102.3|16
1735655740000|2024-12-31 14:35:40|2112.67|2101.17|2108.05|2096.55|2112.67|2101.17|2108.05|2096.55|27
1735655750000|2024-12-31 14:35:50|2107.6|2096.1|2106.84|2095.34|2107.7|2096.2|2106.69|2095.19|25
1735655760000|2024-12-31 14:36:00|2106.8|2095.3|2109.43|2097.93|2110.68|2099.18|2106.8|2095.3|27
1735655770000|2024-12-31 14:36:10|2108.83|2097.33|2108.88|2097.38|2109.35|2097.85|2107.99|2096.49|29
1735655780000|2024-12-31 14:36:20|2108.94|2097.44|2106.09|2094.59|2108.94|2097.44|2106.09|2094.59|13
1735655790000|2024-12-31 14:36:30|2105.03|2093.53|2104.68|2093.18|2105.3|2093.8|2103.47|2091.97|30
1735655800000|2024-12-31 14:36:40|2104.04|2092.54|2102.46|2090.96|2104.04|2092.54|2102.46|2090.96|7
1735655810000|2024-12-31 14:36:50|2102.6|2091.1|2102.46|2090.96|2102.6|2091.1|2102.46|2090.96|2
1735655820000|2024-12-31 14:37:00|2102.59|2091.09|2105.4|2093.9|2105.49|2093.99|2102.54|2091.04|34
1735655830000|2024-12-31 14:37:10|2105.37|2093.87|2103.63|2092.13|2105.52|2094.02|2103.32|2091.82|34
1735655840000|2024-12-31 14:37:20|2103.24|2091.74|2102.46|2090.96|2103.37|2091.87|2102.46|2090.96|26
1735655850000|2024-12-31 14:37:30|2101.31|2089.81|2102.69|2091.19|2102.7|2091.2|2100.12|2088.62|21
1735655860000|2024-12-31 14:37:40|2102.7|2091.2|2101.1|2089.6|2102.96|2091.46|2100.77|2089.27|25
1735655870000|2024-12-31 14:37:50|2100.55|2089.05|2099.92|2088.42|2101|2089.5|2099.62|2088.12|35
1735655880000|2024-12-31 14:38:00|2100.02|2088.52|2099.37|2087.87|2100.65|2089.15|2098.92|2087.42|25
1735655890000|2024-12-31 14:38:10|2099.51|2088.01|2098.16|2086.66|2099.76|2088.26|2098.16|2086.66|16
1735655900000|2024-12-31 14:38:20|2098|2086.5|2097.98|2086.48|2098|2086.5|2097.85|2086.35|5
1735655910000|2024-12-31 14:38:30|2097.97|2086.47|2096.76|2085.26|2097.98|2086.48|2096.65|2085.15|17
1735655920000|2024-12-31 14:38:40|2096.8|2085.3|2097.79|2086.29|2099.56|2088.06|2096.64|2085.14|29
1735655930000|2024-12-31 14:38:50|2097.56|2086.06|2097.59|2086.09|2098.38|2086.88|2096.5|2085|34
1735655940000|2024-12-31 14:39:00|2097.56|2086.06|2096.14|2084.64|2097.68|2086.18|2095.82|2084.32|39
1735655950000|2024-12-31 14:39:10|2096.19|2084.69|2095.35|2083.85|2097|2085.5|2095.29|2083.79|30
1735655960000|2024-12-31 14:39:20|2095.38|2083.88|2096.29|2084.79|2097.7|2086.2|2095.38|2083.88|29
1735655970000|2024-12-31 14:39:30|2096.26|2084.76|2094.65|2083.15|2096.82|2085.32|2094.65|2083.15|35
1735655980000|2024-12-31 14:39:40|2094.72|2083.22|2096.14|2084.64|2096.54|2085.04|2094.66|2083.16|18
1735655990000|2024-12-31 14:39:50|2096.17|2084.67|2093.23|2081.73|2096.37|2084.87|2093.08|2081.58|21
1735656000000|2024-12-31 14:40:00|2093.34|2081.84|2092.54|2081.04|2094.62|2083.12|2092.5|2081|27
1735656010000|2024-12-31 14:40:10|2092.5|2081|2092.66|2081.16|2092.66|2081.16|2091.75|2080.25|24
1735656020000|2024-12-31 14:40:20|2092.56|2081.06|2094.26|2082.76|2094.52|2083.02|2092.56|2081.06|27
1735656030000|2024-12-31 14:40:30|2094.15|2082.65|2095.84|2084.34|2096.78|2085.28|2094.15|2082.65|16
1735656040000|2024-12-31 14:40:40|2095.86|2084.36|2096.72|2085.22|2097.43|2085.93|2095.86|2084.36|27
1735656050000|2024-12-31 14:40:50|2096.93|2085.43|2096.71|2085.21|2096.97|2085.47|2096.53|2085.03|25
1735656060000|2024-12-31 14:41:00|2096.76|2085.26|2095.89|2084.39|2098.09|2086.59|2095.79|2084.29|30
1735656070000|2024-12-31 14:41:10|2095.37|2083.87|2094.4|2082.9|2095.37|2083.87|2094.07|2082.57|19
1735656080000|2024-12-31 14:41:20|2094.44|2082.94|2096.93|2085.43|2096.93|2085.43|2094.44|2082.94|25
1735656090000|2024-12-31 14:41:30|2097.1|2085.6|2096.71|2085.21|2097.29|2085.79|2096.38|2084.88|23
1735656100000|2024-12-31 14:41:40|2096.7|2085.2|2096.6|2085.1|2096.75|2085.25|2096.45|2084.95|12
1735656110000|2024-12-31 14:41:50|2096.59|2085.09|2096.45|2084.95|2096.77|2085.27|2096.45|2084.95|16
1735656120000|2024-12-31 14:42:00|2096.61|2085.11|2093.59|2082.09|2096.63|2085.13|2093.59|2082.09|20
1735656130000|2024-12-31 14:42:10|2093.38|2081.88|2093.99|2082.49|2094.16|2082.66|2092.93|2081.43|28
1735656140000|2024-12-31 14:42:20|2094.04|2082.54|2094.82|2083.32|2094.94|2083.44|2093.99|2082.49|23
1735656150000|2024-12-31 14:42:30|2094.72|2083.22|2094.36|2082.86|2094.8|2083.3|2093.8|2082.3|21
1735656160000|2024-12-31 14:42:40|2094.32|2082.82|2094.05|2082.55|2094.75|2083.25|2094.03|2082.53|24
1735656170000|2024-12-31 14:42:50|2094.02|2082.52|2094.7|2083.2|2094.7|2083.2|2093.91|2082.41|16
1735656180000|2024-12-31 14:43:00|2094.62|2083.12|2093.28|2081.78|2094.62|2083.12|2092.86|2081.36|32
1735656190000|2024-12-31 14:43:10|2093.1|2081.6|2095.31|2083.81|2095.4|2083.9|2092.85|2081.35|29
1735656200000|2024-12-31 14:43:20|2095.45|2083.95|2096.89|2085.39|2097.05|2085.55|2095.45|2083.95|32
1735656210000|2024-12-31 14:43:30|2096.94|2085.44|2098|2086.5|2098.05|2086.55|2095.85|2084.35|30
1735656220000|2024-12-31 14:43:40|2098.1|2086.6|2101.44|2089.94|2101.8|2090.3|2098.1|2086.6|28
1735656230000|2024-12-31 14:43:50|2101.73|2090.23|2101.61|2090.11|2102.16|2090.66|2101.35|2089.85|32
1735656240000|2024-12-31 14:44:00|2101.72|2090.22|2099.18|2087.68|2102.15|2090.65|2099.18|2087.68|36
1735656250000|2024-12-31 14:44:10|2099.17|2087.67|2100.52|2089.02|2101.16|2089.66|2099.17|2087.67|23
1735656260000|2024-12-31 14:44:20|2100.47|2088.97|2102.98|2091.48|2103.2|2091.7|2100.47|2088.97|27
1735656270000|2024-12-31 14:44:30|2102.93|2091.43|2101.22|2089.72|2103.81|2092.31|2101.15|2089.65|23
1735656280000|2024-12-31 14:44:40|2101.09|2089.59|2100.2|2088.7|2101.09|2089.59|2099.78|2088.28|29
1735656290000|2024-12-31 14:44:50|2100.36|2088.86|2100.43|2088.93|2100.78|2089.28|2100.21|2088.71|28
1735656300000|2024-12-31 14:45:00|2100.24|2088.74|2099.57|2088.07|2100.98|2089.48|2099.15|2087.65|31
1735656310000|2024-12-31 14:45:10|2099.45|2087.95|2099.95|2088.45|2100.37|2088.87|2098.41|2086.91|32
1735656320000|2024-12-31 14:45:20|2100.11|2088.61|2099.86|2088.36|2100.15|2088.65|2098.31|2086.81|30
1735656330000|2024-12-31 14:45:30|2099.5|2088|2099.01|2087.51|2099.5|2088|2098.25|2086.75|30
1735656340000|2024-12-31 14:45:40|2099.06|2087.56|2097.45|2085.95|2099.66|2088.16|2097.09|2085.59|29
1735656350000|2024-12-31 14:45:50|2097.35|2085.85|2097.63|2086.13|2098.23|2086.73|2097.22|2085.72|33
1735656360000|2024-12-31 14:46:00|2097.53|2086.03|2101.04|2089.54|2101.08|2089.58|2097.26|2085.76|35
1735656370000|2024-12-31 14:46:10|2101.1|2089.6|2102.46|2090.96|2102.65|2091.15|2100.84|2089.34|29
1735656380000|2024-12-31 14:46:20|2102.67|2091.17|2104.71|2093.21|2105.65|2094.15|2102.67|2091.17|30
1735656390000|2024-12-31 14:46:30|2104.52|2093.02|2105.58|2094.08|2105.59|2094.09|2103.04|2091.54|36
1735656400000|2024-12-31 14:46:40|2105.53|2094.03|2107.52|2096.02|2108.5|2097|2105.53|2094.03|20
1735656410000|2024-12-31 14:46:50|2107.42|2095.92|2105.75|2094.25|2107.42|2095.92|2105.06|2093.56|30
1735656420000|2024-12-31 14:47:00|2105.81|2094.31|2105.91|2094.41|2106.29|2094.79|2105.27|2093.77|28
1735656430000|2024-12-31 14:47:10|2106.2|2094.7|2104.56|2093.06|2106.67|2095.17|2103.8|2092.3|35
1735656440000|2024-12-31 14:47:20|2104.45|2092.95|2103.69|2092.19|2105.44|2093.94|2102.71|2091.21|36
1735656450000|2024-12-31 14:47:30|2103.85|2092.35|2104.78|2093.28|2105.17|2093.67|2103.73|2092.23|33
1735656460000|2024-12-31 14:47:40|2104.77|2093.27|2104.62|2093.12|2104.79|2093.29|2103.47|2091.97|30
1735656470000|2024-12-31 14:47:50|2104.58|2093.08|2105.97|2094.47|2105.98|2094.48|2104.57|2093.07|27
1735656480000|2024-12-31 14:48:00|2106.12|2094.62|2107.21|2095.71|2107.81|2096.31|2105.68|2094.18|26
1735656490000|2024-12-31 14:48:10|2106.79|2095.29|2106.82|2095.32|2106.92|2095.42|2104.83|2093.33|31
1735656500000|2024-12-31 14:48:20|2107.03|2095.53|2105.91|2094.41|2107.6|2096.1|2104.8|2093.3|36
1735656510000|2024-12-31 14:48:30|2105.8|2094.3|2107.29|2095.79|2107.52|2096.02|2104.59|2093.09|33
1735656520000|2024-12-31 14:48:40|2107.35|2095.85|2107.23|2095.73|2107.75|2096.25|2106.89|2095.39|33
1735656530000|2024-12-31 14:48:50|2107.18|2095.68|2106.75|2095.25|2107.27|2095.77|2106.03|2094.53|23
1735656540000|2024-12-31 14:49:00|2106.8|2095.3|2105.98|2094.48|2107.43|2095.93|2105.4|2093.9|22
1735656550000|2024-12-31 14:49:10|2106.92|2095.42|2105.27|2093.77|2106.92|2095.42|2105.27|2093.77|30
1735656560000|2024-12-31 14:49:20|2105.22|2093.72|2106.05|2094.55|2106.39|2094.89|2104.96|2093.46|34
1735656570000|2024-12-31 14:49:30|2106.1|2094.6|2102.95|2091.45|2106.1|2094.6|2102.57|2091.07|28
1735656580000|2024-12-31 14:49:40|2102.53|2091.03|2103.01|2091.51|2103.42|2091.92|2102.19|2090.69|31
1735656590000|2024-12-31 14:49:50|2103.32|2091.82|2102.37|2090.87|2103.59|2092.09|2102.02|2090.52|37
1735656600000|2024-12-31 14:50:00|2102.42|2090.92|2104.63|2093.13|2104.63|2093.13|2102.18|2090.68|26
1735656610000|2024-12-31 14:50:10|2104.52|2093.02|2103.95|2092.45|2104.72|2093.22|2103.54|2092.04|35
1735656620000|2024-12-31 14:50:20|2103.96|2092.46|2100.84|2089.34|2103.99|2092.49|2100.84|2089.34|21
1735656630000|2024-12-31 14:50:30|2100.86|2089.36|2098.8|2087.3|2100.86|2089.36|2098.75|2087.25|26
1735656640000|2024-12-31 14:50:40|2098.81|2087.31|2096.95|2085.45|2099.3|2087.8|2096.95|2085.45|18
1735656650000|2024-12-31 14:50:50|2097.01|2085.51|2095.96|2084.46|2097.45|2085.95|2095.57|2084.07|30
1735656660000|2024-12-31 14:51:00|2096.01|2084.51|2095.65|2084.15|2097.65|2086.15|2095.65|2084.15|31
1735656670000|2024-12-31 14:51:10|2095.85|2084.35|2095.51|2084.01|2096.4|2084.9|2095.3|2083.8|28
1735656680000|2024-12-31 14:51:20|2095.44|2083.94|2096.82|2085.32|2096.92|2085.42|2095.19|2083.69|31
1735656690000|2024-12-31 14:51:30|2096.66|2085.16|2096.02|2084.52|2096.85|2085.35|2095.24|2083.74|32
1735656700000|2024-12-31 14:51:40|2096.13|2084.63|2096.93|2085.43|2097.1|2085.6|2096.03|2084.53|29
1735656710000|2024-12-31 14:51:50|2096.88|2085.38|2097.43|2085.93|2097.54|2086.04|2096.46|2084.96|31
1735656720000|2024-12-31 14:52:00|2097.21|2085.71|2094.73|2083.23|2097.22|2085.72|2093.79|2082.29|38
1735656730000|2024-12-31 14:52:10|2094.74|2083.24|2095.39|2083.89|2095.47|2083.97|2094.59|2083.09|30
1735656740000|2024-12-31 14:52:20|2095.25|2083.75|2097.1|2085.6|2097.2|2085.7|2095.25|2083.75|27
1735656750000|2024-12-31 14:52:30|2097|2085.5|2097.3|2085.8|2098.11|2086.61|2096.99|2085.49|33
1735656760000|2024-12-31 14:52:40|2097.73|2086.23|2098.07|2086.57|2098.2|2086.7|2096.89|2085.39|30
1735656770000|2024-12-31 14:52:50|2097.86|2086.36|2096.7|2085.2|2098.01|2086.51|2096.55|2085.05|25
1735656780000|2024-12-31 14:53:00|2096.74|2085.24|2094.16|2082.66|2096.79|2085.29|2094.16|2082.66|27
1735656790000|2024-12-31 14:53:10|2094.3|2082.8|2094.97|2083.47|2094.97|2083.47|2093.98|2082.48|35
1735656800000|2024-12-31 14:53:20|2094.95|2083.45|2095.16|2083.66|2095.16|2083.66|2094.77|2083.27|31
1735656810000|2024-12-31 14:53:30|2095.35|2083.85|2095.23|2083.73|2095.58|2084.08|2094.38|2082.88|28
1735656820000|2024-12-31 14:53:40|2095.33|2083.83|2094.97|2083.47|2096.18|2084.68|2094.85|2083.35|27
1735656830000|2024-12-31 14:53:50|2094.98|2083.48|2094.34|2082.84|2095.18|2083.68|2094.07|2082.57|33
1735656840000|2024-12-31 14:54:00|2094.29|2082.79|2093.37|2081.87|2094.38|2082.88|2093.11|2081.61|32
1735656850000|2024-12-31 14:54:10|2093.38|2081.88|2091.73|2080.23|2093.38|2081.88|2091.73|2080.23|24
1735656860000|2024-12-31 14:54:20|2091.83|2080.33|2092.74|2081.24|2092.87|2081.37|2091.81|2080.31|30
1735656870000|2024-12-31 14:54:30|2092.84|2081.34|2093.61|2082.11|2094.1|2082.6|2092.65|2081.15|28
1735656880000|2024-12-31 14:54:40|2093.87|2082.37|2093.98|2082.48|2094|2082.5|2093.16|2081.66|29
1735656890000|2024-12-31 14:54:50|2094.44|2082.94|2096.15|2084.65|2096.36|2084.86|2094.44|2082.94|25
1735656900000|2024-12-31 14:55:00|2096.2|2084.7|2095.35|2083.85|2096.54|2085.04|2095.16|2083.66|33
1735656910000|2024-12-31 14:55:10|2095.19|2083.69|2094.96|2083.46|2095.41|2083.91|2094.74|2083.24|29
1735656920000|2024-12-31 14:55:20|2094.95|2083.45|2095.88|2084.38|2096.68|2085.18|2094.85|2083.35|25
1735656930000|2024-12-31 14:55:30|2095.73|2084.23|2095.19|2083.69|2096.13|2084.63|2094.98|2083.48|29
1735656940000|2024-12-31 14:55:40|2095.11|2083.61|2093.98|2082.48|2095.11|2083.61|2093.98|2082.48|25
1735656950000|2024-12-31 14:55:50|2093.64|2082.14|2093.25|2081.75|2093.64|2082.14|2093.19|2081.69|18
1735656960000|2024-12-31 14:56:00|2093.24|2081.74|2093.24|2081.74|2094.06|2082.56|2093.14|2081.64|28
1735656970000|2024-12-31 14:56:10|2093.29|2081.79|2094.22|2082.72|2094.22|2082.72|2093.19|2081.69|31
1735656980000|2024-12-31 14:56:20|2094.2|2082.7|2095.44|2083.94|2095.54|2084.04|2093.9|2082.4|29
1735656990000|2024-12-31 14:56:30|2095.33|2083.83|2094.97|2083.47|2095.48|2083.98|2094.85|2083.35|28
1735657000000|2024-12-31 14:56:40|2094.98|2083.48|2093.81|2082.31|2094.98|2083.48|2093.65|2082.15|32
1735657010000|2024-12-31 14:56:50|2093.54|2082.04|2093.33|2081.83|2094.09|2082.59|2093.02|2081.52|38
1735657020000|2024-12-31 14:57:00|2093.28|2081.78|2094.86|2083.36|2094.86|2083.36|2093.21|2081.71|23
1735657030000|2024-12-31 14:57:10|2094.85|2083.35|2095.84|2084.34|2095.84|2084.34|2094.56|2083.06|31
1735657040000|2024-12-31 14:57:20|2095.91|2084.41|2097.11|2085.61|2097.13|2085.63|2095.91|2084.41|23
1735657050000|2024-12-31 14:57:30|2097.1|2085.6|2097.22|2085.72|2098.28|2086.78|2097.09|2085.59|28
1735657060000|2024-12-31 14:57:40|2097.06|2085.56|2096.81|2085.31|2097.38|2085.88|2096.06|2084.56|26
1735657070000|2024-12-31 14:57:50|2096.96|2085.46|2096.38|2084.88|2096.96|2085.46|2096.07|2084.57|23
1735657080000|2024-12-31 14:58:00|2096.39|2084.89|2096.56|2085.06|2096.86|2085.36|2096.02|2084.52|33
1735657090000|2024-12-31 14:58:10|2096.52|2085.02|2096.31|2084.81|2096.77|2085.27|2096.3|2084.8|24
1735657100000|2024-12-31 14:58:20|2096.34|2084.84|2096.78|2085.28|2096.78|2085.28|2096.25|2084.75|6
1735657110000|2024-12-31 14:58:30|2096.75|2085.25|2096.78|2085.28|2096.78|2085.28|2096.75|2085.25|2
1735657130000|2024-12-31 14:58:50|2097.41|2085.91|2098.94|2087.44|2098.94|2087.44|2097.41|2085.91|2
1735657140000|2024-12-31 14:59:00|2099.71|2088.21|2100.07|2088.57|2100.07|2088.57|2098.69|2087.19|25
1735657150000|2024-12-31 14:59:10|2100.05|2088.55|2097.74|2086.24|2100.05|2088.55|2097.62|2086.12|27
1735657160000|2024-12-31 14:59:20|2097.73|2086.23|2097.27|2085.77|2097.9|2086.4|2097.1|2085.6|25
1735657170000|2024-12-31 14:59:30|2097.63|2086.13|2098.7|2087.2|2098.81|2087.31|2097.61|2086.11|25
1735657180000|2024-12-31 14:59:40|2098.4|2086.9|2097.18|2085.68|2098.4|2086.9|2096.96|2085.46|23
1735657190000|2024-12-31 14:59:50|2097.03|2085.53|2097.83|2086.33|2097.86|2086.36|2096.86|2085.36|25
1735657200000|2024-12-31 15:00:00|2097.24|2085.74|2099.43|2087.93|2099.43|2087.93|2097.04|2085.54|24
1735657210000|2024-12-31 15:00:10|2099.76|2088.26|2099.2|2087.7|2099.8|2088.3|2098.31|2086.81|21
1735657220000|2024-12-31 15:00:20|2099.24|2087.74|2098.41|2086.91|2100.08|2088.58|2098.39|2086.89|29
1735657230000|2024-12-31 15:00:30|2098.38|2086.88|2100.46|2088.96|2100.76|2089.26|2098.35|2086.85|29
1735657240000|2024-12-31 15:00:40|2100.4|2088.9|2099.87|2088.37|2100.5|2089|2099.42|2087.92|20
1735657250000|2024-12-31 15:00:50|2099.71|2088.21|2101.68|2090.18|2101.83|2090.33|2099.71|2088.21|32
1735657260000|2024-12-31 15:01:00|2101.33|2089.83|2101.58|2090.08|2102.75|2091.25|2101.03|2089.53|22
1735657270000|2024-12-31 15:01:10|2101.42|2089.92|2101.54|2090.04|2101.9|2090.4|2101.35|2089.85|25
1735657280000|2024-12-31 15:01:20|2101.46|2089.96|2101.19|2089.69|2102.1|2090.6|2101.19|2089.69|26
1735657290000|2024-12-31 15:01:30|2101.06|2089.56|2101.68|2090.18|2101.71|2090.21|2100.85|2089.35|24
1735657300000|2024-12-31 15:01:40|2101.75|2090.25|2102.88|2091.38|2103.25|2091.75|2101.46|2089.96|22
1735657310000|2024-12-31 15:01:50|2102.93|2091.43|2102.78|2091.28|2102.98|2091.48|2101.94|2090.44|28
1735657320000|2024-12-31 15:02:00|2102.71|2091.21|2104.65|2093.15|2104.65|2093.15|2102.37|2090.87|24
1735657330000|2024-12-31 15:02:10|2104.86|2093.36|2102.88|2091.38|2105.1|2093.6|2102.8|2091.3|22
1735657340000|2024-12-31 15:02:20|2102.64|2091.14|2102.03|2090.53|2103.31|2091.81|2101.71|2090.21|30
1735657350000|2024-12-31 15:02:30|2102.46|2090.96|2102.78|2091.28|2103.89|2092.39|2101.9|2090.4|31
1735657360000|2024-12-31 15:02:40|2103|2091.5|2102.23|2090.73|2103.34|2091.84|2101.8|2090.3|24
1735657370000|2024-12-31 15:02:50|2102.65|2091.15|2101.1|2089.6|2102.65|2091.15|2101.1|2089.6|31
1735657380000|2024-12-31 15:03:00|2101.05|2089.55|2099.1|2087.6|2101.47|2089.97|2099.1|2087.6|28
1735657390000|2024-12-31 15:03:10|2099.21|2087.71|2098.93|2087.43|2100.14|2088.64|2098.66|2087.16|37
1735657400000|2024-12-31 15:03:20|2099.02|2087.52|2098.35|2086.85|2099.06|2087.56|2098.35|2086.85|21
1735657410000|2024-12-31 15:03:30|2098.4|2086.9|2098.35|2086.85|2098.44|2086.94|2098.35|2086.85|8
1735657420000|2024-12-31 15:03:40|2098.42|2086.92|2101.33|2089.83|2101.87|2090.37|2098.42|2086.92|34
1735657430000|2024-12-31 15:03:50|2101.45|2089.95|2100.32|2088.82|2101.45|2089.95|2100.32|2088.82|29
1735657440000|2024-12-31 15:04:00|2100.07|2088.57|2100.39|2088.89|2101.11|2089.61|2099.38|2087.88|34
1735657450000|2024-12-31 15:04:10|2100.44|2088.94|2098.81|2087.31|2101.22|2089.72|2098.8|2087.3|24
1735657460000|2024-12-31 15:04:20|2098.76|2087.26|2098.35|2086.85|2098.87|2087.37|2098.35|2086.85|26
1735657480000|2024-12-31 15:04:40|2097.4|2085.9|2095.67|2084.17|2097.4|2085.9|2095.56|2084.06|18
1735657490000|2024-12-31 15:04:50|2095.71|2084.21|2097.87|2086.37|2097.88|2086.38|2095.71|2084.21|23
1735657500000|2024-12-31 15:05:00|2097.66|2086.16|2099.72|2088.22|2099.73|2088.23|2097.04|2085.54|34
1735657510000|2024-12-31 15:05:10|2099.69|2088.19|2099.1|2087.6|2099.85|2088.35|2098.09|2086.59|31
1735657520000|2024-12-31 15:05:20|2099.11|2087.61|2097.87|2086.37|2099.99|2088.49|2097.71|2086.21|31
1735657530000|2024-12-31 15:05:30|2097.76|2086.26|2095.89|2084.39|2097.92|2086.42|2095.89|2084.39|8
1735657540000|2024-12-31 15:05:40|2095.94|2084.44|2097.99|2086.49|2097.99|2086.49|2094.68|2083.18|30
1735657550000|2024-12-31 15:05:50|2097.94|2086.44|2096.87|2085.37|2097.94|2086.44|2096.87|2085.37|32
1735657560000|2024-12-31 15:06:00|2096.77|2085.27|2096.48|2084.98|2096.77|2085.27|2094.77|2083.27|31
1735657570000|2024-12-31 15:06:10|2096.01|2084.51|2098.45|2086.95|2098.59|2087.09|2095.94|2084.44|36
1735657580000|2024-12-31 15:06:20|2098.27|2086.77|2098.63|2087.13|2098.64|2087.14|2098.19|2086.69|23
1735657590000|2024-12-31 15:06:30|2098.58|2087.08|2096.62|2085.12|2098.58|2087.08|2096.43|2084.93|31
1735657600000|2024-12-31 15:06:40|2096.57|2085.07|2096.42|2084.92|2096.66|2085.16|2096.07|2084.57|28
1735657610000|2024-12-31 15:06:50|2095.98|2084.48|2095.87|2084.37|2096.65|2085.15|2095.87|2084.37|21
1735657620000|2024-12-31 15:07:00|2094.8|2083.3|2092.02|2080.52|2094.8|2083.3|2092.02|2080.52|29
1735657630000|2024-12-31 15:07:10|2092.03|2080.53|2091.8|2080.3|2092.03|2080.53|2090.72|2079.22|19
1735657640000|2024-12-31 15:07:20|2092.35|2080.85|2091.28|2079.78|2092.84|2081.34|2091.28|2079.78|30
1735657650000|2024-12-31 15:07:30|2091.24|2079.74|2089.83|2078.33|2091.24|2079.74|2089.83|2078.33|22
1735657660000|2024-12-31 15:07:40|2089.78|2078.28|2086.11|2074.61|2089.78|2078.28|2086.11|2074.61|13
1735657670000|2024-12-31 15:07:50|2085.97|2074.47|2085.56|2074.06|2085.97|2074.47|2084.86|2073.36|11
1735657680000|2024-12-31 15:08:00|2085.49|2073.99|2083.78|2072.28|2085.49|2073.99|2083.47|2071.97|35
1735657690000|2024-12-31 15:08:10|2083.59|2072.09|2080.45|2068.95|2083.73|2072.23|2080.45|2068.95|22
1735657700000|2024-12-31 15:08:20|2080.56|2069.06|2079.5|2068|2080.56|2069.06|2078.58|2067.08|33
1735657710000|2024-12-31 15:08:30|2079.54|2068.04|2080.67|2069.17|2081.72|2070.22|2079.41|2067.91|27
1735657720000|2024-12-31 15:08:40|2080.66|2069.16|2081.34|2069.84|2081.72|2070.22|2080.66|2069.16|27
1735657730000|2024-12-31 15:08:50|2081.33|2069.83|2083.91|2072.41|2084.29|2072.79|2081.26|2069.76|25
1735657740000|2024-12-31 15:09:00|2083.18|2071.68|2085.02|2073.52|2085.03|2073.53|2082.46|2070.96|25
1735657750000|2024-12-31 15:09:10|2084.57|2073.07|2083.06|2071.56|2084.57|2073.07|2082.52|2071.02|28
1735657760000|2024-12-31 15:09:20|2082.85|2071.35|2081.48|2069.98|2082.85|2071.35|2081.48|2069.98|23
1735657770000|2024-12-31 15:09:30|2081.2|2069.7|2081.44|2069.94|2081.99|2070.49|2080.39|2068.89|30
1735657780000|2024-12-31 15:09:40|2081.65|2070.15|2081.64|2070.14|2081.96|2070.46|2080.97|2069.47|27
1735657790000|2024-12-31 15:09:50|2082.25|2070.75|2081.67|2070.17|2082.39|2070.89|2081.37|2069.87|27
1735657800000|2024-12-31 15:10:00|2081.52|2070.02|2083.51|2072.01|2083.51|2072.01|2080.75|2069.25|29
1735657810000|2024-12-31 15:10:10|2083.61|2072.11|2084.84|2073.34|2085.13|2073.63|2082.67|2071.17|27
1735657820000|2024-12-31 15:10:20|2085.48|2073.98|2088.25|2076.75|2088.25|2076.75|2085.1|2073.6|29
1735657830000|2024-12-31 15:10:30|2088.3|2076.8|2088.29|2076.79|2089.88|2078.38|2087.64|2076.14|36
1735657840000|2024-12-31 15:10:40|2088.05|2076.55|2087.94|2076.44|2088.25|2076.75|2087.69|2076.19|23
1735657850000|2024-12-31 15:10:50|2087.86|2076.36|2087.74|2076.24|2088.21|2076.71|2087.27|2075.77|36
1735657860000|2024-12-31 15:11:00|2087.8|2076.3|2089.65|2078.15|2089.87|2078.37|2087.48|2075.98|30
1735657870000|2024-12-31 15:11:10|2089.61|2078.11|2089.92|2078.42|2090.45|2078.95|2089.03|2077.53|34
1735657880000|2024-12-31 15:11:20|2090.14|2078.64|2087.04|2075.54|2090.37|2078.87|2086.99|2075.49|22
1735657890000|2024-12-31 15:11:30|2086.99|2075.49|2088.11|2076.61|2088.42|2076.92|2086.04|2074.54|30
1735657900000|2024-12-31 15:11:40|2087.98|2076.48|2085.1|2073.6|2087.98|2076.48|2085.07|2073.57|33
1735657910000|2024-12-31 15:11:50|2085.53|2074.03|2086.07|2074.57|2086.07|2074.57|2085.17|2073.67|31
1735657920000|2024-12-31 15:12:00|2085.87|2074.37|2086.93|2075.43|2087.16|2075.66|2085.07|2073.57|35
1735657930000|2024-12-31 15:12:10|2086.83|2075.33|2085.75|2074.25|2087.14|2075.64|2085.38|2073.88|32
1735657940000|2024-12-31 15:12:20|2085.59|2074.09|2085.91|2074.41|2086.92|2075.42|2085.59|2074.09|33
1735657950000|2024-12-31 15:12:30|2086.14|2074.64|2087.89|2076.39|2087.89|2076.39|2086.14|2074.64|26
1735657960000|2024-12-31 15:12:40|2088.16|2076.66|2089.34|2077.84|2090.25|2078.75|2088.16|2076.66|30
1735657970000|2024-12-31 15:12:50|2089.22|2077.72|2089.46|2077.96|2089.5|2078|2089.04|2077.54|28
1735657980000|2024-12-31 15:13:00|2089.59|2078.09|2091.78|2080.28|2092.11|2080.61|2089.59|2078.09|32
1735657990000|2024-12-31 15:13:10|2091.66|2080.16|2093.94|2082.44|2093.99|2082.49|2091.27|2079.77|34
1735658000000|2024-12-31 15:13:20|2093.8|2082.3|2095.65|2084.15|2096.6|2085.1|2093.8|2082.3|24
1735658010000|2024-12-31 15:13:30|2095.16|2083.66|2093.08|2081.58|2095.16|2083.66|2093.08|2081.58|29
1735658020000|2024-12-31 15:13:40|2092.88|2081.38|2092.39|2080.89|2093.24|2081.74|2091.85|2080.35|32
1735658030000|2024-12-31 15:13:50|2092.35|2080.85|2091.82|2080.32|2092.35|2080.85|2091.66|2080.16|28
1735658040000|2024-12-31 15:14:00|2091.73|2080.23|2091.95|2080.45|2091.99|2080.49|2091.16|2079.66|34
1735658050000|2024-12-31 15:14:10|2092|2080.5|2090.97|2079.47|2092.26|2080.76|2090.87|2079.37|36
1735658060000|2024-12-31 15:14:20|2090.87|2079.37|2090.92|2079.42|2091.36|2079.86|2090.69|2079.19|32
1735658070000|2024-12-31 15:14:30|2090.82|2079.32|2090.65|2079.15|2090.82|2079.32|2090.36|2078.86|25
1735658080000|2024-12-31 15:14:40|2090.79|2079.29|2091.65|2080.15|2091.7|2080.2|2090.36|2078.86|25
1735658090000|2024-12-31 15:14:50|2091.64|2080.14|2091.47|2079.97|2091.95|2080.45|2091.05|2079.55|25
1735658100000|2024-12-31 15:15:00|2091.43|2079.93|2091.06|2079.56|2091.55|2080.05|2090.28|2078.78|31
1735658110000|2024-12-31 15:15:10|2091.07|2079.57|2089.56|2078.06|2091.11|2079.61|2089.34|2077.84|27
1735658120000|2024-12-31 15:15:20|2089.53|2078.03|2087.58|2076.08|2089.83|2078.33|2087.58|2076.08|30
1735658130000|2024-12-31 15:15:30|2087.62|2076.12|2088.17|2076.67|2088.97|2077.47|2087.62|2076.12|22
1735658140000|2024-12-31 15:15:40|2088.22|2076.72|2087.24|2075.74|2088.22|2076.72|2086.8|2075.3|31
1735658150000|2024-12-31 15:15:50|2086.83|2075.33|2088.18|2076.68|2088.4|2076.9|2086.83|2075.33|31
1735658160000|2024-12-31 15:16:00|2088.11|2076.61|2086.84|2075.34|2088.11|2076.61|2086.63|2075.13|36
1735658170000|2024-12-31 15:16:10|2086.73|2075.23|2085|2073.5|2086.94|2075.44|2084.09|2072.59|34
1735658180000|2024-12-31 15:16:20|2085.05|2073.55|2085.93|2074.43|2086.08|2074.58|2084.66|2073.16|33
1735658190000|2024-12-31 15:16:30|2086.03|2074.53|2088.74|2077.24|2088.74|2077.24|2086.03|2074.53|32
1735658200000|2024-12-31 15:16:40|2088.58|2077.08|2090.95|2079.45|2090.95|2079.45|2088.58|2077.08|33
1735658210000|2024-12-31 15:16:50|2090.98|2079.48|2090.51|2079.01|2091.98|2080.48|2090.51|2079.01|27
1735658220000|2024-12-31 15:17:00|2089.74|2078.24|2088.9|2077.4|2090.07|2078.57|2088.6|2077.1|38
1735658230000|2024-12-31 15:17:10|2089.05|2077.55|2087.39|2075.89|2089.79|2078.29|2087.32|2075.82|30
1735658240000|2024-12-31 15:17:20|2087.1|2075.6|2086.29|2074.79|2087.29|2075.79|2085.5|2074|32
1735658250000|2024-12-31 15:17:30|2085.97|2074.47|2086.71|2075.21|2086.88|2075.38|2085.28|2073.78|28
1735658260000|2024-12-31 15:17:40|2086.5|2075|2087.38|2075.88|2087.68|2076.18|2086.37|2074.87|24
1735658270000|2024-12-31 15:17:50|2087.37|2075.87|2086.04|2074.54|2087.37|2075.87|2085.7|2074.2|23
1735658280000|2024-12-31 15:18:00|2086.02|2074.52|2086.53|2075.03|2087.11|2075.61|2085.12|2073.62|31
1735658290000|2024-12-31 15:18:10|2086.43|2074.93|2084.15|2072.65|2086.5|2075|2083.73|2072.23|28
1735658300000|2024-12-31 15:18:20|2084.07|2072.57|2083.73|2072.23|2084.07|2072.57|2083.19|2071.69|29
1735658310000|2024-12-31 15:18:30|2083.72|2072.22|2084.93|2073.43|2085.39|2073.89|2083.72|2072.22|31
1735658320000|2024-12-31 15:18:40|2084.98|2073.48|2084.94|2073.44|2086.19|2074.69|2084.48|2072.98|28
1735658330000|2024-12-31 15:18:50|2084.63|2073.13|2085.31|2073.81|2085.31|2073.81|2084.63|2073.13|28
1735658340000|2024-12-31 15:19:00|2085.35|2073.85|2085.78|2074.28|2086.3|2074.8|2085.18|2073.68|34
1735658350000|2024-12-31 15:19:10|2085.94|2074.44|2085.12|2073.62|2086.36|2074.86|2084.66|2073.16|33
1735658360000|2024-12-31 15:19:20|2085.02|2073.52|2086.71|2075.21|2086.71|2075.21|2085.02|2073.52|31
1735658370000|2024-12-31 15:19:30|2086.84|2075.34|2088.84|2077.34|2088.84|2077.34|2086.84|2075.34|30
1735658380000|2024-12-31 15:19:40|2088.79|2077.29|2088.21|2076.71|2088.83|2077.33|2087.75|2076.25|34
1735658390000|2024-12-31 15:19:50|2088.27|2076.77|2088.17|2076.67|2088.27|2076.77|2087.16|2075.66|30
1735658400000|2024-12-31 15:20:00|2087.98|2076.48|2088.55|2077.05|2088.72|2077.22|2087.41|2075.91|38
1735658410000|2024-12-31 15:20:10|2088.62|2077.12|2088.55|2077.05|2089.95|2078.45|2088.2|2076.7|33
1735658420000|2024-12-31 15:20:20|2088.69|2077.19|2088.34|2076.84|2088.69|2077.19|2087.76|2076.26|27
1735658430000|2024-12-31 15:20:30|2088.4|2076.9|2090.54|2079.04|2091.42|2079.92|2088.38|2076.88|28
1735658440000|2024-12-31 15:20:40|2090.09|2078.59|2090.84|2079.34|2091.03|2079.53|2089.66|2078.16|28
1735658450000|2024-12-31 15:20:50|2090.87|2079.37|2090.41|2078.91|2090.87|2079.37|2090.35|2078.85|17
1735658460000|2024-12-31 15:21:00|2090.14|2078.64|2089.92|2078.42|2090.14|2078.64|2088.78|2077.28|31
1735658470000|2024-12-31 15:21:10|2090.15|2078.65|2089.18|2077.68|2090.73|2079.23|2089.18|2077.68|17
1735658480000|2024-12-31 15:21:20|2089.49|2077.99|2089.18|2077.68|2089.7|2078.2|2089.18|2077.68|20
1735658490000|2024-12-31 15:21:30|2089.19|2077.69|2088.88|2077.38|2089.19|2077.69|2088.77|2077.27|4
1735658500000|2024-12-31 15:21:40|2088.93|2077.43|2088.36|2076.86|2090.71|2079.21|2088.36|2076.86|35
1735658510000|2024-12-31 15:21:50|2088.01|2076.51|2087.91|2076.41|2088.5|2077|2087.51|2076.01|32
1735658520000|2024-12-31 15:22:00|2087.88|2076.38|2088.56|2077.06|2088.95|2077.45|2087.46|2075.96|29
1735658530000|2024-12-31 15:22:10|2088.7|2077.2|2089.64|2078.14|2089.64|2078.14|2087.8|2076.3|31
1735658540000|2024-12-31 15:22:20|2089.87|2078.37|2090.3|2078.8|2090.82|2079.32|2089.65|2078.15|25
1735658550000|2024-12-31 15:22:30|2090.28|2078.78|2090.14|2078.64|2090.86|2079.36|2090.14|2078.64|26
1735658560000|2024-12-31 15:22:40|2089.99|2078.49|2089.28|2077.78|2090.46|2078.96|2089.28|2077.78|25
1735658570000|2024-12-31 15:22:50|2089.17|2077.67|2089.77|2078.27|2090.21|2078.71|2089.03|2077.53|24
1735658580000|2024-12-31 15:23:00|2089.72|2078.22|2089.48|2077.98|2089.95|2078.45|2089.16|2077.66|30
1735658590000|2024-12-31 15:23:10|2089.52|2078.02|2090.36|2078.86|2090.62|2079.12|2089.47|2077.97|29
1735658600000|2024-12-31 15:23:20|2090.31|2078.81|2089.69|2078.19|2090.33|2078.83|2089.31|2077.81|30
1735658610000|2024-12-31 15:23:30|2089.65|2078.15|2089.69|2078.19|2090.28|2078.78|2089.11|2077.61|27
1735658620000|2024-12-31 15:23:40|2089.68|2078.18|2088.86|2077.36|2089.99|2078.49|2088.84|2077.34|24
1735658630000|2024-12-31 15:23:50|2088.82|2077.32|2090.05|2078.55|2090.23|2078.73|2088.64|2077.14|19
1735658640000|2024-12-31 15:24:00|2090.21|2078.71|2087.91|2076.41|2090.22|2078.72|2087.91|2076.41|25
1735658650000|2024-12-31 15:24:10|2087.8|2076.3|2088.54|2077.04|2089.58|2078.08|2087.77|2076.27|26
1735658660000|2024-12-31 15:24:20|2088.59|2077.09|2088.54|2077.04|2088.74|2077.24|2088.25|2076.75|27
1735658670000|2024-12-31 15:24:30|2088.51|2077.01|2093.81|2082.31|2093.81|2082.31|2088.51|2077.01|27
1735658680000|2024-12-31 15:24:40|2093.73|2082.23|2094.26|2082.76|2094.42|2082.92|2093.7|2082.2|23
1735658690000|2024-12-31 15:24:50|2093.6|2082.1|2093.62|2082.12|2094.46|2082.96|2093.6|2082.1|34
1735658700000|2024-12-31 15:25:00|2093.71|2082.21|2097.24|2085.74|2097.24|2085.74|2093.71|2082.21|25
1735658710000|2024-12-31 15:25:10|2097.28|2085.78|2095.22|2083.72|2097.4|2085.9|2094.81|2083.31|29
1735658720000|2024-12-31 15:25:20|2095.17|2083.67|2095.63|2084.13|2096.37|2084.87|2094.78|2083.28|32
1735658730000|2024-12-31 15:25:30|2095.62|2084.12|2095.4|2083.9|2095.62|2084.12|2094.58|2083.08|37
1735658740000|2024-12-31 15:25:40|2095.34|2083.84|2095.3|2083.8|2096.64|2085.14|2095.2|2083.7|25
1735658750000|2024-12-31 15:25:50|2095.43|2083.93|2094.45|2082.95|2095.43|2083.93|2094.44|2082.94|24
1735658760000|2024-12-31 15:26:00|2094.41|2082.91|2095.59|2084.09|2095.59|2084.09|2094.41|2082.91|22
1735658770000|2024-12-31 15:26:10|2095.48|2083.98|2096.17|2084.67|2096.29|2084.79|2094.94|2083.44|27
1735658780000|2024-12-31 15:26:20|2096.11|2084.61|2097.22|2085.72|2097.22|2085.72|2096.11|2084.61|25
1735658790000|2024-12-31 15:26:30|2097.25|2085.75|2098.36|2086.86|2098.36|2086.86|2097.08|2085.58|27
1735658800000|2024-12-31 15:26:40|2098.32|2086.82|2097.25|2085.75|2098.69|2087.19|2097.25|2085.75|25
1735658810000|2024-12-31 15:26:50|2097.09|2085.59|2096.48|2084.98|2097.15|2085.65|2096.29|2084.79|25
1735658820000|2024-12-31 15:27:00|2096.55|2085.05|2099.35|2087.85|2099.35|2087.85|2096.39|2084.89|33
1735658830000|2024-12-31 15:27:10|2099.39|2087.89|2099.96|2088.46|2099.96|2088.46|2099.01|2087.51|17
1735658840000|2024-12-31 15:27:20|2099.95|2088.45|2099.96|2088.46|2099.96|2088.46|2099.42|2087.92|6
1735658850000|2024-12-31 15:27:30|2099.94|2088.44|2096.58|2085.08|2099.94|2088.44|2096.56|2085.06|33
1735658860000|2024-12-31 15:27:40|2096.53|2085.03|2096.72|2085.22|2096.8|2085.3|2095.98|2084.48|33
1735658870000|2024-12-31 15:27:50|2096.67|2085.17|2095.99|2084.49|2096.67|2085.17|2095.96|2084.46|24
1735658880000|2024-12-31 15:28:00|2096.21|2084.71|2096.55|2085.05|2096.63|2085.13|2096.09|2084.59|24
1735658890000|2024-12-31 15:28:10|2096.29|2084.79|2096.5|2085|2096.97|2085.47|2095.52|2084.02|30
1735658900000|2024-12-31 15:28:20|2096.48|2084.98|2094.05|2082.55|2096.48|2084.98|2093.39|2081.89|16
1735658910000|2024-12-31 15:28:30|2094.17|2082.67|2095.52|2084.02|2095.88|2084.38|2094.17|2082.67|33
1735658920000|2024-12-31 15:28:40|2095.67|2084.17|2095.8|2084.3|2095.83|2084.33|2095.35|2083.85|28
1735658930000|2024-12-31 15:28:50|2095.83|2084.33|2095.97|2084.47|2096.47|2084.97|2095.77|2084.27|30
1735658940000|2024-12-31 15:29:00|2096.07|2084.57|2095.05|2083.55|2096.07|2084.57|2094.88|2083.38|25
1735658950000|2024-12-31 15:29:10|2094.71|2083.21|2095.25|2083.75|2095.52|2084.02|2094.52|2083.02|26
1735658960000|2024-12-31 15:29:20|2095.36|2083.86|2096.13|2084.63|2096.51|2085.01|2095.36|2083.86|29
1735658970000|2024-12-31 15:29:30|2096.17|2084.67|2096.06|2084.56|2096.75|2085.25|2096.06|2084.56|22
1735658980000|2024-12-31 15:29:40|2096.22|2084.72|2096.44|2084.94|2096.82|2085.32|2096.08|2084.58|30
1735658990000|2024-12-31 15:29:50|2096.31|2084.81|2097.18|2085.68|2097.18|2085.68|2096.18|2084.68|26
1735659000000|2024-12-31 15:30:00|2097.68|2086.18|2098.81|2087.31|2099.55|2088.05|2097.61|2086.11|29
1735659010000|2024-12-31 15:30:10|2098.39|2086.89|2096.62|2085.12|2098.39|2086.89|2096.46|2084.96|23
1735659020000|2024-12-31 15:30:20|2096.45|2084.95|2096.8|2085.3|2097.02|2085.52|2095.64|2084.14|29
1735659030000|2024-12-31 15:30:30|2096.75|2085.25|2096.09|2084.59|2096.79|2085.29|2095.37|2083.87|25
1735659040000|2024-12-31 15:30:40|2096.05|2084.55|2094.23|2082.73|2096.05|2084.55|2094.2|2082.7|29
1735659050000|2024-12-31 15:30:50|2094.51|2083.01|2095.21|2083.71|2095.36|2083.86|2094.51|2083.01|20
1735659060000|2024-12-31 15:31:00|2095.32|2083.82|2094.28|2082.78|2096.85|2085.35|2094.12|2082.62|32
1735659070000|2024-12-31 15:31:10|2094.13|2082.63|2093.82|2082.32|2094.13|2082.63|2093.75|2082.25|11
1735659080000|2024-12-31 15:31:20|2093.79|2082.29|2094.57|2083.07|2094.95|2083.45|2093.79|2082.29|30
1735659090000|2024-12-31 15:31:30|2094.72|2083.22|2094.46|2082.96|2094.77|2083.27|2093.75|2082.25|28
1735659100000|2024-12-31 15:31:40|2094.54|2083.04|2096.15|2084.65|2096.35|2084.85|2094.54|2083.04|22
1735659110000|2024-12-31 15:31:50|2096.12|2084.62|2095.35|2083.85|2096.48|2084.98|2095.35|2083.85|29
1735659120000|2024-12-31 15:32:00|2095.96|2084.46|2096.02|2084.52|2096.73|2085.23|2095.53|2084.03|33
1735659130000|2024-12-31 15:32:10|2096.06|2084.56|2095.77|2084.27|2096.7|2085.2|2095.77|2084.27|23
1735659140000|2024-12-31 15:32:20|2095.55|2084.05|2096.93|2085.43|2096.96|2085.46|2095.08|2083.58|27
1735659150000|2024-12-31 15:32:30|2096.92|2085.42|2097.51|2086.01|2097.92|2086.42|2096.41|2084.91|28
1735659160000|2024-12-31 15:32:40|2097.65|2086.15|2099.05|2087.55|2099.29|2087.79|2097.51|2086.01|27
1735659170000|2024-12-31 15:32:50|2099.04|2087.54|2097.46|2085.96|2099.04|2087.54|2097.46|2085.96|15
1735659180000|2024-12-31 15:33:00|2096.34|2084.84|2095.9|2084.4|2096.34|2084.84|2095.05|2083.55|26
1735659190000|2024-12-31 15:33:10|2096.09|2084.59|2096.56|2085.06|2096.56|2085.06|2095.19|2083.69|29
1735659200000|2024-12-31 15:33:20|2096.52|2085.02|2095.85|2084.35|2097.06|2085.56|2095.85|2084.35|27
1735659210000|2024-12-31 15:33:30|2095.77|2084.27|2093.75|2082.25|2095.77|2084.27|2093.75|2082.25|17
1735659220000|2024-12-31 15:33:40|2092.61|2081.11|2092.41|2080.91|2092.61|2081.11|2091.66|2080.16|10
1735659230000|2024-12-31 15:33:50|2092.31|2080.81|2091.81|2080.31|2093.09|2081.59|2091.62|2080.12|27
1735659240000|2024-12-31 15:34:00|2091.7|2080.2|2091.14|2079.64|2092.86|2081.36|2091.14|2079.64|26
1735659250000|2024-12-31 15:34:10|2091|2079.5|2092.29|2080.79|2092.87|2081.37|2090.86|2079.36|28
1735659260000|2024-12-31 15:34:20|2092.14|2080.64|2091.1|2079.6|2092.84|2081.34|2090.88|2079.38|31
1735659270000|2024-12-31 15:34:30|2091.15|2079.65|2090.83|2079.33|2091.51|2080.01|2090.76|2079.26|24
1735659280000|2024-12-31 15:34:40|2090.91|2079.41|2090.28|2078.78|2091.18|2079.68|2090.18|2078.68|24
1735659290000|2024-12-31 15:34:50|2090.22|2078.72|2090.77|2079.27|2091.05|2079.55|2090.06|2078.56|24
1735659300000|2024-12-31 15:35:00|2090.81|2079.31|2094.28|2082.78|2094.28|2082.78|2090.81|2079.31|24
1735659310000|2024-12-31 15:35:10|2094.24|2082.74|2093.4|2081.9|2094.55|2083.05|2092.85|2081.35|34
1735659320000|2024-12-31 15:35:20|2093.44|2081.94|2093.88|2082.38|2094.5|2083|2093.44|2081.94|27
1735659330000|2024-12-31 15:35:30|2094.24|2082.74|2091.46|2079.96|2094.24|2082.74|2091.46|2079.96|25
1735659340000|2024-12-31 15:35:40|2091.76|2080.26|2092.08|2080.58|2092.48|2080.98|2091.76|2080.26|23
1735659350000|2024-12-31 15:35:50|2092|2080.5|2093.25|2081.75|2093.79|2082.29|2091.92|2080.42|28
1735659360000|2024-12-31 15:36:00|2093.15|2081.65|2095.1|2083.6|2095.29|2083.79|2093.15|2081.65|28
1735659370000|2024-12-31 15:36:10|2095.13|2083.63|2096.31|2084.81|2096.84|2085.34|2095.13|2083.63|24
1735659380000|2024-12-31 15:36:20|2096.18|2084.68|2093.01|2081.51|2096.18|2084.68|2092.88|2081.38|27
1735659390000|2024-12-31 15:36:30|2093.53|2082.03|2095.18|2083.68|2095.5|2084|2093.23|2081.73|26
1735659400000|2024-12-31 15:36:40|2095.13|2083.63|2095.22|2083.72|2095.25|2083.75|2094.48|2082.98|20
1735659410000|2024-12-31 15:36:50|2095.18|2083.68|2094.65|2083.15|2095.2|2083.7|2094.41|2082.91|25
1735659420000|2024-12-31 15:37:00|2094.58|2083.08|2093.73|2082.23|2095.49|2083.99|2093.67|2082.17|26
1735659430000|2024-12-31 15:37:10|2093.75|2082.25|2093.63|2082.13|2094.37|2082.87|2093.61|2082.11|35
1735659440000|2024-12-31 15:37:20|2093.53|2082.03|2093.46|2081.96|2093.56|2082.06|2092.42|2080.92|20
1735659450000|2024-12-31 15:37:30|2093.3|2081.8|2093.47|2081.97|2093.5|2082|2091.93|2080.43|30
1735659460000|2024-12-31 15:37:40|2093.48|2081.98|2095.16|2083.66|2095.2|2083.7|2093.48|2081.98|20
1735659470000|2024-12-31 15:37:50|2095.2|2083.7|2095.97|2084.47|2095.97|2084.47|2095.16|2083.66|20
1735659480000|2024-12-31 15:38:00|2095.85|2084.35|2094.66|2083.16|2095.85|2084.35|2094.57|2083.07|33
1735659490000|2024-12-31 15:38:10|2094.69|2083.19|2094.97|2083.47|2095.1|2083.6|2094.66|2083.16|20
1735659500000|2024-12-31 15:38:20|2095.03|2083.53|2093.39|2081.89|2095.16|2083.66|2093.24|2081.74|31
1735659510000|2024-12-31 15:38:30|2093.35|2081.85|2095.05|2083.55|2095.05|2083.55|2093.35|2081.85|21
1735659520000|2024-12-31 15:38:40|2095.07|2083.57|2096.59|2085.09|2096.59|2085.09|2095.07|2083.57|26
1735659530000|2024-12-31 15:38:50|2096.58|2085.08|2099.57|2088.07|2099.57|2088.07|2096.58|2085.08|29
1735659540000|2024-12-31 15:39:00|2099.44|2087.94|2099.96|2088.46|2099.96|2088.46|2099.44|2087.94|20
1735659550000|2024-12-31 15:39:10|2099.83|2088.33|2099.96|2088.46|2099.96|2088.46|2099.75|2088.25|9
1735659560000|2024-12-31 15:39:20|2100.29|2088.79|2100.61|2089.11|2100.61|2089.11|2100.29|2088.79|2
1735659580000|2024-12-31 15:39:40|2101.61|2090.11|2103.38|2091.88|2104.5|2093|2101.61|2090.11|30
1735659590000|2024-12-31 15:39:50|2103.27|2091.77|2104.5|2093|2104.5|2093|2102.19|2090.69|20
1735659600000|2024-12-31 15:40:00|2105.13|2093.63|2105.67|2094.17|2106.23|2094.73|2105.13|2093.63|26
1735659610000|2024-12-31 15:40:10|2105.89|2094.39|2104.58|2093.08|2106.22|2094.72|2104.52|2093.02|29
1735659620000|2024-12-31 15:40:20|2104.9|2093.4|2103.68|2092.18|2104.9|2093.4|2103.57|2092.07|23
1735659630000|2024-12-31 15:40:30|2103.69|2092.19|2103.65|2092.15|2104.26|2092.76|2103.48|2091.98|27
1735659640000|2024-12-31 15:40:40|2103.42|2091.92|2104.2|2092.7|2104.2|2092.7|2103.12|2091.62|22
1735659650000|2024-12-31 15:40:50|2104.25|2092.75|2104.53|2093.03|2104.53|2093.03|2103.88|2092.38|27
1735659660000|2024-12-31 15:41:00|2104.31|2092.81|2100.25|2088.75|2104.33|2092.83|2100.25|2088.75|34
1735659670000|2024-12-31 15:41:10|2100.18|2088.68|2101.32|2089.82|2101.89|2090.39|2100.13|2088.63|26
1735659680000|2024-12-31 15:41:20|2101.15|2089.65|2101.44|2089.94|2101.54|2090.04|2100.63|2089.13|19
1735659690000|2024-12-31 15:41:30|2101.33|2089.83|2101.12|2089.62|2101.46|2089.96|2101.07|2089.57|28
1735659700000|2024-12-31 15:41:40|2101.17|2089.67|2099.38|2087.88|2101.3|2089.8|2099.12|2087.62|28
1735659710000|2024-12-31 15:41:50|2099.3|2087.8|2099.71|2088.21|2100.39|2088.89|2099.3|2087.8|21
1735659720000|2024-12-31 15:42:00|2099.84|2088.34|2099.2|2087.7|2100.01|2088.51|2098.82|2087.32|24
1735659730000|2024-12-31 15:42:10|2099.29|2087.79|2097.34|2085.84|2099.29|2087.79|2097.34|2085.84|22
1735659740000|2024-12-31 15:42:20|2097.31|2085.81|2099.45|2087.95|2099.45|2087.95|2097.31|2085.81|22
1735659750000|2024-12-31 15:42:30|2099.27|2087.77|2100.02|2088.52|2100.41|2088.91|2099.05|2087.55|31
1735659760000|2024-12-31 15:42:40|2100.03|2088.53|2098.89|2087.39|2100.06|2088.56|2098.89|2087.39|21
1735659770000|2024-12-31 15:42:50|2098.82|2087.32|2098.96|2087.46|2099.08|2087.58|2098.18|2086.68|32
1735659780000|2024-12-31 15:43:00|2098.93|2087.43|2098.1|2086.6|2099.18|2087.68|2098.01|2086.51|20
1735659790000|2024-12-31 15:43:10|2098.17|2086.67|2098.05|2086.55|2098.44|2086.94|2097.76|2086.26|15
1735659800000|2024-12-31 15:43:20|2098.24|2086.74|2098.32|2086.82|2099.23|2087.73|2098.24|2086.74|27
1735659810000|2024-12-31 15:43:30|2098.4|2086.9|2099.32|2087.82|2099.4|2087.9|2098.29|2086.79|26
1735659820000|2024-12-31 15:43:40|2099.36|2087.86|2099.95|2088.45|2100.38|2088.88|2099.36|2087.86|22
1735659830000|2024-12-31 15:43:50|2099.79|2088.29|2098.97|2087.47|2099.82|2088.32|2098.78|2087.28|20
1735659840000|2024-12-31 15:44:00|2098.93|2087.43|2098.77|2087.27|2099.33|2087.83|2098.28|2086.78|29
1735659850000|2024-12-31 15:44:10|2098.6|2087.1|2098.24|2086.74|2099.08|2087.58|2098.24|2086.74|24
1735659860000|2024-12-31 15:44:20|2098.23|2086.73|2098.18|2086.68|2098.9|2087.4|2098.18|2086.68|13
1735659870000|2024-12-31 15:44:30|2098.17|2086.67|2097.87|2086.37|2098.19|2086.69|2097.87|2086.37|8
1735659900000|2024-12-31 15:45:00|2097.97|2086.47|2097.88|2086.38|2098.24|2086.74|2097.87|2086.37|13
1735659910000|2024-12-31 15:45:10|2097.9|2086.4|2097.87|2086.37|2097.9|2086.4|2097.87|2086.37|4
1735659920000|2024-12-31 15:45:20|2096.92|2085.42|2096.13|2084.63|2096.92|2085.42|2095.36|2083.86|31
1735659930000|2024-12-31 15:45:30|2096.22|2084.72|2095.33|2083.83|2096.36|2084.86|2095.24|2083.74|23
1735659940000|2024-12-31 15:45:40|2095.49|2083.99|2096.85|2085.35|2097.31|2085.81|2095.49|2083.99|33
1735659950000|2024-12-31 15:45:50|2097.02|2085.52|2095.54|2084.04|2097.16|2085.66|2094.75|2083.25|24
1735659960000|2024-12-31 15:46:00|2095.58|2084.08|2094.93|2083.43|2095.58|2084.08|2094.78|2083.28|26
1735659970000|2024-12-31 15:46:10|2094.95|2083.45|2096.17|2084.67|2096.17|2084.67|2094.94|2083.44|27
1735659980000|2024-12-31 15:46:20|2095.94|2084.44|2095.64|2084.14|2096.4|2084.9|2095.64|2084.14|26
1735659990000|2024-12-31 15:46:30|2095.5|2084|2095|2083.5|2095.5|2084|2094.55|2083.05|27
1735660000000|2024-12-31 15:46:40|2095.24|2083.74|2095.37|2083.87|2096.55|2085.05|2095.18|2083.68|30
1735660010000|2024-12-31 15:46:50|2095.33|2083.83|2094.62|2083.12|2095.43|2083.93|2094.33|2082.83|24
1735660020000|2024-12-31 15:47:00|2094.5|2083|2092.35|2080.85|2094.5|2083|2091.39|2079.89|34
1735660030000|2024-12-31 15:47:10|2092.42|2080.92|2092.16|2080.66|2092.53|2081.03|2091.94|2080.44|20
1735660040000|2024-12-31 15:47:20|2092.19|2080.69|2091.05|2079.55|2092.53|2081.03|2091.05|2079.55|21
1735660050000|2024-12-31 15:47:30|2091.14|2079.64|2092.44|2080.94|2093.32|2081.82|2091.14|2079.64|25
1735660060000|2024-12-31 15:47:40|2091.95|2080.45|2092.47|2080.97|2092.56|2081.06|2091.53|2080.03|21
1735660070000|2024-12-31 15:47:50|2092.52|2081.02|2093.18|2081.68|2093.37|2081.87|2092.52|2081.02|27
1735660080000|2024-12-31 15:48:00|2093.05|2081.55|2093.22|2081.72|2094.4|2082.9|2092.77|2081.27|25
1735660090000|2024-12-31 15:48:10|2093.15|2081.65|2094.2|2082.7|2094.3|2082.8|2093.04|2081.54|22
1735660100000|2024-12-31 15:48:20|2094.15|2082.65|2095.46|2083.96|2096.15|2084.65|2093.96|2082.46|31
1735660110000|2024-12-31 15:48:30|2095.66|2084.16|2096.39|2084.89|2096.5|2085|2095.66|2084.16|31
1735660120000|2024-12-31 15:48:40|2096.34|2084.84|2096.35|2084.85|2096.97|2085.47|2096.25|2084.75|27
1735660130000|2024-12-31 15:48:50|2096.33|2084.83|2096.08|2084.58|2096.35|2084.85|2095.7|2084.2|31
1735660140000|2024-12-31 15:49:00|2096.1|2084.6|2095.2|2083.7|2096.59|2085.09|2094.51|2083.01|19
1735660150000|2024-12-31 15:49:10|2095.24|2083.74|2096.11|2084.61|2096.27|2084.77|2094.44|2082.94|24
1735660160000|2024-12-31 15:49:20|2096.28|2084.78|2096.4|2084.9|2096.54|2085.04|2095.71|2084.21|22
1735660170000|2024-12-31 15:49:30|2096.31|2084.81|2096.34|2084.84|2096.49|2084.99|2096.26|2084.76|15
1735660180000|2024-12-31 15:49:40|2096.4|2084.9|2092.9|2081.4|2096.4|2084.9|2092.79|2081.29|32
1735660190000|2024-12-31 15:49:50|2092.91|2081.41|2092.99|2081.49|2093.3|2081.8|2092.75|2081.25|26
1735660200000|2024-12-31 15:50:00|2093.02|2081.52|2093.72|2082.22|2093.98|2082.48|2092.55|2081.05|24
1735660210000|2024-12-31 15:50:10|2093.6|2082.1|2093.98|2082.48|2094.17|2082.67|2093.11|2081.61|28
1735660220000|2024-12-31 15:50:20|2093.96|2082.46|2093.24|2081.74|2093.98|2082.48|2092.89|2081.39|20
1735660230000|2024-12-31 15:50:30|2093.27|2081.77|2093.05|2081.55|2093.86|2082.36|2093.05|2081.55|25
1735660240000|2024-12-31 15:50:40|2093.09|2081.59|2090.42|2078.92|2093.63|2082.13|2090.42|2078.92|32
1735660250000|2024-12-31 15:50:50|2090.31|2078.81|2089.94|2078.44|2090.72|2079.22|2089.94|2078.44|23
1735660260000|2024-12-31 15:51:00|2089.93|2078.43|2091.79|2080.29|2092.22|2080.72|2089.85|2078.35|21
1735660270000|2024-12-31 15:51:10|2091.87|2080.37|2093.95|2082.45|2094.08|2082.58|2091.86|2080.36|29
1735660280000|2024-12-31 15:51:20|2093.52|2082.02|2092.67|2081.17|2093.52|2082.02|2092.23|2080.73|22
1735660290000|2024-12-31 15:51:30|2092.88|2081.38|2092.49|2080.99|2092.88|2081.38|2091.87|2080.37|24
1735660300000|2024-12-31 15:51:40|2092.75|2081.25|2093.6|2082.1|2093.6|2082.1|2092.58|2081.08|22
1735660310000|2024-12-31 15:51:50|2093.55|2082.05|2093.12|2081.62|2094.06|2082.56|2093.05|2081.55|32
1735660320000|2024-12-31 15:52:00|2093.14|2081.64|2092.7|2081.2|2094.01|2082.51|2092.54|2081.04|29
1735660330000|2024-12-31 15:52:10|2092.75|2081.25|2092.34|2080.84|2093.72|2082.22|2092.2|2080.7|29
1735660340000|2024-12-31 15:52:20|2092.05|2080.55|2093.12|2081.62|2093.36|2081.86|2092.05|2080.55|33
1735660350000|2024-12-31 15:52:30|2093.11|2081.61|2092.4|2080.9|2093.32|2081.82|2092.4|2080.9|22
1735660360000|2024-12-31 15:52:40|2092.41|2080.91|2092.67|2081.17|2093.01|2081.51|2092.41|2080.91|13
1735660370000|2024-12-31 15:52:50|2092.59|2081.09|2093.08|2081.58|2093.47|2081.97|2092.59|2081.09|24
1735660380000|2024-12-31 15:53:00|2092.97|2081.47|2092.39|2080.89|2093.83|2082.33|2092.39|2080.89|20
1735660390000|2024-12-31 15:53:10|2092.75|2081.25|2091.77|2080.27|2092.86|2081.36|2091.29|2079.79|35
1735660400000|2024-12-31 15:53:20|2091.94|2080.44|2091.57|2080.07|2092.13|2080.63|2091.18|2079.68|23
1735660410000|2024-12-31 15:53:30|2091.52|2080.02|2091.72|2080.22|2091.82|2080.32|2091.33|2079.83|26
1735660420000|2024-12-31 15:53:40|2091.7|2080.2|2092.76|2081.26|2092.92|2081.42|2091.58|2080.08|35
1735660430000|2024-12-31 15:53:50|2092.71|2081.21|2092.87|2081.37|2092.97|2081.47|2092.52|2081.02|24
1735660440000|2024-12-31 15:54:00|2092.82|2081.32|2093.64|2082.14|2093.64|2082.14|2092.59|2081.09|26
1735660450000|2024-12-31 15:54:10|2093.76|2082.26|2093.76|2082.26|2094.03|2082.53|2093.4|2081.9|23
1735660460000|2024-12-31 15:54:20|2093.88|2082.38|2094.06|2082.56|2094.86|2083.36|2093.42|2081.92|25
1735660470000|2024-12-31 15:54:30|2094.22|2082.72|2093.47|2081.97|2094.22|2082.72|2093.4|2081.9|31
1735660480000|2024-12-31 15:54:40|2093.23|2081.73|2092.86|2081.36|2093.49|2081.99|2092.63|2081.13|29
1735660490000|2024-12-31 15:54:50|2092.91|2081.41|2092.61|2081.11|2092.91|2081.41|2092.39|2080.89|26
1735660500000|2024-12-31 15:55:00|2092.49|2080.99|2091.67|2080.17|2092.55|2081.05|2091.67|2080.17|30
1735660510000|2024-12-31 15:55:10|2091.51|2080.01|2091.48|2079.98|2092.61|2081.11|2091.48|2079.98|26
1735660520000|2024-12-31 15:55:20|2091.52|2080.02|2091.7|2080.2|2092.34|2080.84|2091.52|2080.02|33
1735660530000|2024-12-31 15:55:30|2091.54|2080.04|2091.23|2079.73|2091.58|2080.08|2091.14|2079.64|23
1735660540000|2024-12-31 15:55:40|2091.58|2080.08|2091.88|2080.38|2091.88|2080.38|2091.41|2079.91|29
1735660550000|2024-12-31 15:55:50|2091.98|2080.48|2092.44|2080.94|2092.53|2081.03|2091.98|2080.48|25
1735660560000|2024-12-31 15:56:00|2092.51|2081.01|2091.57|2080.07|2092.51|2081.01|2091.57|2080.07|28
1735660570000|2024-12-31 15:56:10|2091.47|2079.97|2092.51|2081.01|2092.51|2081.01|2091.44|2079.94|35
1735660580000|2024-12-31 15:56:20|2092.68|2081.18|2091.94|2080.44|2092.68|2081.18|2091.78|2080.28|32
1735660590000|2024-12-31 15:56:30|2091.77|2080.27|2091.16|2079.66|2091.78|2080.28|2090.85|2079.35|27
1735660600000|2024-12-31 15:56:40|2091.27|2079.77|2090.7|2079.2|2091.27|2079.77|2090.52|2079.02|24
1735660610000|2024-12-31 15:56:50|2090.56|2079.06|2090.77|2079.27|2091.15|2079.65|2089.91|2078.41|24
1735660620000|2024-12-31 15:57:00|2090.72|2079.22|2089.84|2078.34|2090.79|2079.29|2089.78|2078.28|28
1735660630000|2024-12-31 15:57:10|2089.74|2078.24|2090.64|2079.14|2090.74|2079.24|2089.71|2078.21|33
1735660640000|2024-12-31 15:57:20|2090.48|2078.98|2090.72|2079.22|2090.77|2079.27|2090.39|2078.89|27
1735660650000|2024-12-31 15:57:30|2090.76|2079.26|2090.53|2079.03|2090.76|2079.26|2090.13|2078.63|25
1735660660000|2024-12-31 15:57:40|2090.57|2079.07|2090.61|2079.11|2090.73|2079.23|2090.42|2078.92|31
1735660670000|2024-12-31 15:57:50|2090.58|2079.08|2091.35|2079.85|2091.44|2079.94|2090.5|2079|28
1735660680000|2024-12-31 15:58:00|2091.32|2079.82|2091.19|2079.69|2091.45|2079.95|2091.16|2079.66|12
1735660690000|2024-12-31 15:58:10|2091.18|2079.68|2090.43|2078.93|2091.18|2079.68|2090.43|2078.93|5
1735660710000|2024-12-31 15:58:30|2089.34|2077.84|2088.1|2076.6|2089.34|2077.84|2088.1|2076.6|16
1735660720000|2024-12-31 15:58:40|2088.09|2076.59|2087.62|2076.12|2088.14|2076.64|2087.62|2076.12|20
1735660730000|2024-12-31 15:58:50|2087.48|2075.98|2087.28|2075.78|2087.57|2076.07|2087.28|2075.78|22
1735660740000|2024-12-31 15:59:00|2086.91|2075.41|2086|2074.5|2086.95|2075.45|2086|2074.5|24
1735660750000|2024-12-31 15:59:10|2085.96|2074.46|2085.83|2074.33|2085.96|2074.46|2085.81|2074.31|11
1735660760000|2024-12-31 15:59:20|2085.84|2074.34|2085.82|2074.32|2085.84|2074.34|2085.78|2074.28|14
1735660770000|2024-12-31 15:59:30|2086.22|2074.72|2085.75|2074.25|2086.22|2074.72|2085.75|2074.25|14
1735660790000|2024-12-31 15:59:50|2085.2|2073.7|2084.7|2073.2|2085.2|2073.7|2084.38|2072.88|9
1735660800000|2024-12-31 16:00:00|2084.61|2073.11|2086.04|2074.54|2086.31|2074.81|2084.61|2073.11|35
1735660810000|2024-12-31 16:00:10|2085.99|2074.49|2086.87|2075.37|2087.38|2075.88|2085.89|2074.39|27
1735660820000|2024-12-31 16:00:20|2086.83|2075.33|2086.58|2075.08|2087.48|2075.98|2086.08|2074.58|32
1735660830000|2024-12-31 16:00:30|2086.41|2074.91|2085.24|2073.74|2086.75|2075.25|2085.24|2073.74|32
1735660840000|2024-12-31 16:00:40|2085.34|2073.84|2084.14|2072.64|2085.41|2073.91|2084.04|2072.54|30
1735660850000|2024-12-31 16:00:50|2083.95|2072.45|2083.1|2071.6|2084.04|2072.54|2082.99|2071.49|38
1735660860000|2024-12-31 16:01:00|2083.02|2071.52|2083.79|2072.29|2083.92|2072.42|2082.61|2071.11|31
1735660870000|2024-12-31 16:01:10|2083.73|2072.23|2084.68|2073.18|2085|2073.5|2083.73|2072.23|30
1735660880000|2024-12-31 16:01:20|2084.53|2073.03|2084.89|2073.39|2084.93|2073.43|2084.42|2072.92|23
1735660890000|2024-12-31 16:01:30|2085.24|2073.74|2084.47|2072.97|2085.53|2074.03|2084.47|2072.97|24
1735660900000|2024-12-31 16:01:40|2084.46|2072.96|2084.55|2073.05|2084.55|2073.05|2084.4|2072.9|6
1735660910000|2024-12-31 16:01:50|2084.69|2073.19|2084.4|2072.9|2084.69|2073.19|2084.4|2072.9|7
1735660920000|2024-12-31 16:02:00|2083.48|2071.98|2083.33|2071.83|2083.48|2071.98|2083.33|2071.83|2
1735660930000|2024-12-31 16:02:10|2082.75|2071.25|2082.12|2070.62|2082.75|2071.25|2082.12|2070.62|14
1735660940000|2024-12-31 16:02:20|2082.08|2070.58|2081.82|2070.32|2082.19|2070.69|2081.82|2070.32|19
1735660950000|2024-12-31 16:02:30|2081.78|2070.28|2081.69|2070.19|2081.78|2070.28|2081.69|2070.19|5
1735660980000|2024-12-31 16:03:00|2081.06|2069.56|2078.75|2067.25|2081.06|2069.56|2078.75|2067.25|17
1735660990000|2024-12-31 16:03:10|2078.77|2067.27|2079.79|2068.29|2080.07|2068.57|2078.64|2067.14|29
1735661000000|2024-12-31 16:03:20|2080.13|2068.63|2078.73|2067.23|2080.55|2069.05|2078.65|2067.15|30
1735661010000|2024-12-31 16:03:30|2078.81|2067.31|2079.42|2067.92|2079.42|2067.92|2078.81|2067.31|33
1735661020000|2024-12-31 16:03:40|2079.31|2067.81|2078.53|2067.03|2079.45|2067.95|2078.53|2067.03|22
1735661030000|2024-12-31 16:03:50|2078.5|2067|2078.48|2066.98|2078.5|2067|2078.48|2066.98|3
1735661040000|2024-12-31 16:04:00|2078.14|2066.64|2076.32|2064.82|2078.14|2066.64|2075.82|2064.32|13
1735661050000|2024-12-31 16:04:10|2076.36|2064.86|2077.9|2066.4|2078.79|2067.29|2076.36|2064.86|30
1735661060000|2024-12-31 16:04:20|2077.91|2066.41|2076.83|2065.33|2078.91|2067.41|2076.83|2065.33|31
1735661070000|2024-12-31 16:04:30|2076.79|2065.29|2077.26|2065.76|2077.66|2066.16|2076.28|2064.78|22
1735661080000|2024-12-31 16:04:40|2077.19|2065.69|2076.54|2065.04|2077.19|2065.69|2076.39|2064.89|17
1735661100000|2024-12-31 16:05:00|2076.64|2065.14|2076.57|2065.07|2076.97|2065.47|2076.56|2065.06|12
1735661110000|2024-12-31 16:05:10|2076.56|2065.06|2076.58|2065.08|2077.45|2065.95|2076.56|2065.06|14
1735661120000|2024-12-31 16:05:20|2076.6|2065.1|2077.03|2065.53|2077.18|2065.68|2076.6|2065.1|13
1735661130000|2024-12-31 16:05:30|2077.01|2065.51|2076.57|2065.07|2077.05|2065.55|2076.57|2065.07|21
1735661140000|2024-12-31 16:05:40|2076.53|2065.03|2075.7|2064.2|2076.53|2065.03|2075.7|2064.2|4
1735661160000|2024-12-31 16:06:00|2075.82|2064.32|2075.7|2064.2|2075.82|2064.32|2075.7|2064.2|3
1735661170000|2024-12-31 16:06:10|2074.48|2062.98|2074.95|2063.45|2075.52|2064.02|2074.45|2062.95|16
1735661180000|2024-12-31 16:06:20|2074.85|2063.35|2074.7|2063.2|2074.95|2063.45|2074.6|2063.1|16
1735661190000|2024-12-31 16:06:30|2074.72|2063.22|2073.48|2061.98|2074.72|2063.22|2073.37|2061.87|30
1735661200000|2024-12-31 16:06:40|2073.59|2062.09|2072.55|2061.05|2073.61|2062.11|2072.54|2061.04|17
1735661210000|2024-12-31 16:06:50|2072.54|2061.04|2072.04|2060.54|2072.58|2061.08|2071.98|2060.48|9
1735661220000|2024-12-31 16:07:00|2072.05|2060.55|2074.56|2063.06|2074.74|2063.24|2071.98|2060.48|20
1735661230000|2024-12-31 16:07:10|2074.4|2062.9|2072.99|2061.49|2074.56|2063.06|2072.78|2061.28|31
1735661240000|2024-12-31 16:07:20|2072.94|2061.44|2073.58|2062.08|2073.92|2062.42|2072.89|2061.39|32
1735661250000|2024-12-31 16:07:30|2073.59|2062.09|2072.58|2061.08|2073.79|2062.29|2072.58|2061.08|30
1735661260000|2024-12-31 16:07:40|2072.55|2061.05|2072.74|2061.24|2073.27|2061.77|2072.24|2060.74|35
1735661270000|2024-12-31 16:07:50|2072.79|2061.29|2074.59|2063.09|2074.59|2063.09|2072.79|2061.29|8
1735661280000|2024-12-31 16:08:00|2075.46|2063.96|2074.46|2062.96|2075.78|2064.28|2074.26|2062.76|24
1735661290000|2024-12-31 16:08:10|2074.34|2062.84|2074.46|2062.96|2074.46|2062.96|2074.3|2062.8|15
1735661300000|2024-12-31 16:08:20|2074.3|2062.8|2074.46|2062.96|2074.46|2062.96|2074.25|2062.75|11
1735661310000|2024-12-31 16:08:30|2074.43|2062.93|2074.28|2062.78|2074.45|2062.95|2074.06|2062.56|12
1735661320000|2024-12-31 16:08:40|2074.43|2062.93|2074.3|2062.8|2074.46|2062.96|2074.17|2062.67|8
1735661330000|2024-12-31 16:08:50|2074.32|2062.82|2076.65|2065.15|2077.15|2065.65|2074.32|2062.82|10
1735661340000|2024-12-31 16:09:00|2076.17|2064.67|2074.62|2063.12|2076.6|2065.1|2074.21|2062.71|34
1735661350000|2024-12-31 16:09:10|2074.72|2063.22|2076.15|2064.65|2076.15|2064.65|2074.72|2063.22|30
1735661360000|2024-12-31 16:09:20|2076.18|2064.68|2077.35|2065.85|2077.38|2065.88|2075.8|2064.3|35
1735661370000|2024-12-31 16:09:30|2077.14|2065.64|2080.22|2068.72|2080.25|2068.75|2077.14|2065.64|32
1735661380000|2024-12-31 16:09:40|2080.01|2068.51|2080.33|2068.83|2081.39|2069.89|2080.01|2068.51|23
1735661390000|2024-12-31 16:09:50|2080.15|2068.65|2079.48|2067.98|2081.97|2070.47|2078.81|2067.31|28
1735661400000|2024-12-31 16:10:00|2079.61|2068.11|2079.17|2067.67|2079.61|2068.11|2078.34|2066.84|19
1735661410000|2024-12-31 16:10:10|2078.91|2067.41|2078.95|2067.45|2079.22|2067.72|2077.58|2066.08|24
1735661420000|2024-12-31 16:10:20|2079.1|2067.6|2078.67|2067.17|2079.16|2067.66|2078.5|2067|23
1735661430000|2024-12-31 16:10:30|2078.44|2066.94|2078.4|2066.9|2078.44|2066.94|2077.22|2065.72|28
1735661440000|2024-12-31 16:10:40|2078.66|2067.16|2078.23|2066.73|2079.3|2067.8|2078.04|2066.54|28
1735661450000|2024-12-31 16:10:50|2078.2|2066.7|2079.8|2068.3|2080.02|2068.52|2078.2|2066.7|25
1735661460000|2024-12-31 16:11:00|2079.79|2068.29|2079.63|2068.13|2079.79|2068.29|2079.11|2067.61|24
1735661470000|2024-12-31 16:11:10|2079.62|2068.12|2079.81|2068.31|2079.81|2068.31|2079.05|2067.55|20
1735661480000|2024-12-31 16:11:20|2079.63|2068.13|2079.53|2068.03|2080.02|2068.52|2079.02|2067.52|26
1735661490000|2024-12-31 16:11:30|2079.37|2067.87|2079.27|2067.77|2079.75|2068.25|2076.73|2065.23|25
1735661500000|2024-12-31 16:11:40|2078.91|2067.41|2078.84|2067.34|2078.93|2067.43|2078.62|2067.12|16
1735661510000|2024-12-31 16:11:50|2078.76|2067.26|2077.51|2066.01|2078.76|2067.26|2077.41|2065.91|20
1735661520000|2024-12-31 16:12:00|2077.36|2065.86|2075.41|2063.91|2077.41|2065.91|2075.15|2063.65|23
1735661530000|2024-12-31 16:12:10|2075.62|2064.12|2077.34|2065.84|2077.46|2065.96|2075.23|2063.73|28
1735661540000|2024-12-31 16:12:20|2077.18|2065.68|2076.79|2065.29|2077.23|2065.73|2076.43|2064.93|25
1735661550000|2024-12-31 16:12:30|2076.68|2065.18|2077.58|2066.08|2077.58|2066.08|2076.43|2064.93|22
1735661560000|2024-12-31 16:12:40|2077.6|2066.1|2078.32|2066.82|2078.39|2066.89|2077.56|2066.06|20
1735661570000|2024-12-31 16:12:50|2078.35|2066.85|2078.39|2066.89|2078.57|2067.07|2078.25|2066.75|24
1735661580000|2024-12-31 16:13:00|2078.49|2066.99|2081.02|2069.52|2081.42|2069.92|2078.39|2066.89|23
1735661590000|2024-12-31 16:13:10|2081.05|2069.55|2079.52|2068.02|2081.05|2069.55|2079.51|2068.01|20
1735661600000|2024-12-31 16:13:20|2079.29|2067.79|2079.15|2067.65|2079.76|2068.26|2079.08|2067.58|24
1735661610000|2024-12-31 16:13:30|2079.25|2067.75|2078.68|2067.18|2079.25|2067.75|2078.5|2067|19
1735661620000|2024-12-31 16:13:40|2078.36|2066.86|2076.72|2065.22|2078.36|2066.86|2076.68|2065.18|31
1735661630000|2024-12-31 16:13:50|2076.58|2065.08|2077.32|2065.82|2077.41|2065.91|2076.47|2064.97|28
1735661640000|2024-12-31 16:14:00|2077.31|2065.81|2077.41|2065.91|2077.43|2065.93|2076.6|2065.1|25
1735661650000|2024-12-31 16:14:10|2077.29|2065.79|2077.2|2065.7|2077.54|2066.04|2077.2|2065.7|26
1735661660000|2024-12-31 16:14:20|2077.17|2065.67|2077.17|2065.67|2077.17|2065.67|2077.17|2065.67|1
1735661680000|2024-12-31 16:14:40|2076.55|2065.05|2076.86|2065.36|2076.86|2065.36|2076.26|2064.76|13
1735661690000|2024-12-31 16:14:50|2076.71|2065.21|2077.55|2066.05|2077.69|2066.19|2076.71|2065.21|16
1735661700000|2024-12-31 16:15:00|2077.54|2066.04|2078.16|2066.66|2078.16|2066.66|2076.38|2064.88|33
1735661710000|2024-12-31 16:15:10|2078.22|2066.72|2079.25|2067.75|2079.25|2067.75|2077.34|2065.84|29
1735661720000|2024-12-31 16:15:20|2079.09|2067.59|2078.93|2067.43|2079.11|2067.61|2078.71|2067.21|30
1735661730000|2024-12-31 16:15:30|2078.82|2067.32|2078.13|2066.63|2078.91|2067.41|2078.13|2066.63|30
1735661740000|2024-12-31 16:15:40|2078.24|2066.74|2077.61|2066.11|2078.24|2066.74|2076.2|2064.7|29
1735661750000|2024-12-31 16:15:50|2077.82|2066.32|2077.78|2066.28|2077.82|2066.32|2077.5|2066|25
1735661760000|2024-12-31 16:16:00|2077.9|2066.4|2079.62|2068.12|2079.84|2068.34|2077.9|2066.4|30
1735661770000|2024-12-31 16:16:10|2079.63|2068.13|2079.77|2068.27|2079.77|2068.27|2078.93|2067.43|16
1735661780000|2024-12-31 16:16:20|2080.05|2068.55|2081.49|2069.99|2081.72|2070.22|2079.52|2068.02|26
1735661790000|2024-12-31 16:16:30|2081.52|2070.02|2081.37|2069.87|2081.67|2070.17|2081.12|2069.62|28
1735661800000|2024-12-31 16:16:40|2081.63|2070.13|2080.6|2069.1|2082.2|2070.7|2080.6|2069.1|26
1735661810000|2024-12-31 16:16:50|2080.74|2069.24|2079.45|2067.95|2080.96|2069.46|2079.17|2067.67|25
1735661820000|2024-12-31 16:17:00|2079.59|2068.09|2081.2|2069.7|2081.46|2069.96|2079.55|2068.05|22
1735661830000|2024-12-31 16:17:10|2081.21|2069.71|2080.19|2068.69|2081.37|2069.87|2080.19|2068.69|31
1735661840000|2024-12-31 16:17:20|2079.88|2068.38|2078.48|2066.98|2079.88|2068.38|2078.25|2066.75|33
1735661850000|2024-12-31 16:17:30|2078.36|2066.86|2077.92|2066.42|2079.05|2067.55|2077.81|2066.31|29
1735661860000|2024-12-31 16:17:40|2077.74|2066.24|2076.77|2065.27|2078.2|2066.7|2076.72|2065.22|22
1735661870000|2024-12-31 16:17:50|2076.49|2064.99|2074.93|2063.43|2076.49|2064.99|2074.93|2063.43|28
1735661880000|2024-12-31 16:18:00|2075.24|2063.74|2076.48|2064.98|2076.69|2065.19|2074.98|2063.48|33
1735661890000|2024-12-31 16:18:10|2076.51|2065.01|2076.56|2065.06|2077.01|2065.51|2076.41|2064.91|26
1735661900000|2024-12-31 16:18:20|2076.59|2065.09|2074.86|2063.36|2076.61|2065.11|2074.37|2062.87|30
1735661910000|2024-12-31 16:18:30|2075.53|2064.03|2076.66|2065.16|2076.71|2065.21|2075.53|2064.03|22
1735661920000|2024-12-31 16:18:40|2076.73|2065.23|2076.55|2065.05|2077.04|2065.54|2076.09|2064.59|31
1735661930000|2024-12-31 16:18:50|2076.7|2065.2|2077.13|2065.63|2077.47|2065.97|2076.58|2065.08|20
1735661940000|2024-12-31 16:19:00|2077.33|2065.83|2075.85|2064.35|2077.69|2066.19|2075.85|2064.35|34
1735661950000|2024-12-31 16:19:10|2075.81|2064.31|2076.16|2064.66|2076.16|2064.66|2074.53|2063.03|28
1735661960000|2024-12-31 16:19:20|2076|2064.5|2078.32|2066.82|2078.32|2066.82|2076|2064.5|15
1735661970000|2024-12-31 16:19:30|2078.37|2066.87|2078.58|2067.08|2078.99|2067.49|2078.37|2066.87|29
1735661980000|2024-12-31 16:19:40|2078.7|2067.2|2077.23|2065.73|2078.7|2067.2|2077.23|2065.73|28
1735661990000|2024-12-31 16:19:50|2077.2|2065.7|2076.38|2064.88|2077.4|2065.9|2076.27|2064.77|24
1735662000000|2024-12-31 16:20:00|2076.49|2064.99|2074.63|2063.13|2076.59|2065.09|2074.55|2063.05|37
1735662010000|2024-12-31 16:20:10|2074.79|2063.29|2074.03|2062.53|2074.88|2063.38|2074.03|2062.53|27
1735662020000|2024-12-31 16:20:20|2073.93|2062.43|2075.47|2063.97|2075.91|2064.41|2073.92|2062.42|28
1735662030000|2024-12-31 16:20:30|2075.5|2064|2075.8|2064.3|2076.04|2064.54|2075.43|2063.93|24
1735662040000|2024-12-31 16:20:40|2075.86|2064.36|2078.27|2066.77|2078.38|2066.88|2075.8|2064.3|14
1735662050000|2024-12-31 16:20:50|2077.57|2066.07|2078.18|2066.68|2078.29|2066.79|2077.21|2065.71|24
1735662060000|2024-12-31 16:21:00|2078.1|2066.6|2077.28|2065.78|2078.1|2066.6|2076.08|2064.58|25
1735662070000|2024-12-31 16:21:10|2077.17|2065.67|2079.4|2067.9|2079.4|2067.9|2077.17|2065.67|23
1735662080000|2024-12-31 16:21:20|2079.39|2067.89|2079.59|2068.09|2080.85|2069.35|2079.38|2067.88|27
1735662090000|2024-12-31 16:21:30|2079.56|2068.06|2079.03|2067.53|2079.57|2068.07|2078.59|2067.09|30
1735662100000|2024-12-31 16:21:40|2079.12|2067.62|2078.13|2066.63|2079.36|2067.86|2077.82|2066.32|27
1735662110000|2024-12-31 16:21:50|2078.23|2066.73|2077.92|2066.42|2078.23|2066.73|2077.6|2066.1|24
1735662120000|2024-12-31 16:22:00|2078.28|2066.78|2075.62|2064.12|2078.3|2066.8|2075.49|2063.99|28
1735662130000|2024-12-31 16:22:10|2075.66|2064.16|2074.61|2063.11|2075.69|2064.19|2074.38|2062.88|25
1735662140000|2024-12-31 16:22:20|2074.82|2063.32|2073.36|2061.86|2074.82|2063.32|2073.35|2061.85|23
1735662150000|2024-12-31 16:22:30|2073.33|2061.83|2071.44|2059.94|2073.38|2061.88|2071.42|2059.92|24
1735662160000|2024-12-31 16:22:40|2071.46|2059.96|2071.42|2059.92|2071.71|2060.21|2071.42|2059.92|17
1735662170000|2024-12-31 16:22:50|2071.51|2060.01|2071.45|2059.95|2071.55|2060.05|2071.42|2059.92|9
1735662180000|2024-12-31 16:23:00|2071.51|2060.01|2071.66|2060.16|2071.95|2060.45|2071.42|2059.92|22
1735662190000|2024-12-31 16:23:10|2071.75|2060.25|2071.53|2060.03|2072.01|2060.51|2071.42|2059.92|29
1735662200000|2024-12-31 16:23:20|2071.52|2060.02|2073.4|2061.9|2073.4|2061.9|2071.44|2059.94|29
1735662210000|2024-12-31 16:23:30|2073.24|2061.74|2073.63|2062.13|2073.81|2062.31|2073.2|2061.7|24
1735662220000|2024-12-31 16:23:40|2073.84|2062.34|2074.49|2062.99|2074.54|2063.04|2073.52|2062.02|21
1735662230000|2024-12-31 16:23:50|2074.48|2062.98|2075.89|2064.39|2075.89|2064.39|2074.44|2062.94|28
1735662240000|2024-12-31 16:24:00|2075.86|2064.36|2076.63|2065.13|2076.77|2065.27|2075.86|2064.36|24
1735662250000|2024-12-31 16:24:10|2076.67|2065.17|2076.95|2065.45|2077.3|2065.8|2076.43|2064.93|27
1735662260000|2024-12-31 16:24:20|2076.5|2065|2075.31|2063.81|2076.57|2065.07|2075.31|2063.81|22
1735662270000|2024-12-31 16:24:30|2075.28|2063.78|2074.29|2062.79|2075.54|2064.04|2074.14|2062.64|34
1735662280000|2024-12-31 16:24:40|2074.16|2062.66|2074.91|2063.41|2074.95|2063.45|2074.16|2062.66|21
1735662290000|2024-12-31 16:24:50|2074.84|2063.34|2074.86|2063.36|2074.86|2063.36|2074.15|2062.65|17
1735662300000|2024-12-31 16:25:00|2074.77|2063.27|2074.11|2062.61|2074.77|2063.27|2074.05|2062.55|18
1735662310000|2024-12-31 16:25:10|2074.14|2062.64|2073.94|2062.44|2074.57|2063.07|2073.94|2062.44|9
1735662320000|2024-12-31 16:25:20|2074.14|2062.64|2072.76|2061.26|2074.27|2062.77|2072.76|2061.26|32
1735662330000|2024-12-31 16:25:30|2072.66|2061.16|2071.53|2060.03|2072.66|2061.16|2071.53|2060.03|24
1735662340000|2024-12-31 16:25:40|2071.63|2060.13|2071.49|2059.99|2071.63|2060.13|2071.42|2059.92|11
1735662350000|2024-12-31 16:25:50|2071.59|2060.09|2071.21|2059.71|2071.6|2060.1|2071.04|2059.54|31
1735662360000|2024-12-31 16:26:00|2071.32|2059.82|2071.22|2059.72|2071.42|2059.92|2071.13|2059.63|15
1735662370000|2024-12-31 16:26:10|2071.13|2059.63|2073.28|2061.78|2073.28|2061.78|2071.13|2059.63|17
1735662380000|2024-12-31 16:26:20|2073.2|2061.7|2072.29|2060.79|2073.2|2061.7|2071.96|2060.46|24
1735662390000|2024-12-31 16:26:30|2072.48|2060.98|2072.71|2061.21|2072.79|2061.29|2072.19|2060.69|22
1735662400000|2024-12-31 16:26:40|2072.73|2061.23|2073.41|2061.91|2073.56|2062.06|2072.66|2061.16|21
1735662410000|2024-12-31 16:26:50|2073.4|2061.9|2072.43|2060.93|2073.4|2061.9|2071.91|2060.41|31
1735662420000|2024-12-31 16:27:00|2072.27|2060.77|2072.85|2061.35|2073.52|2062.02|2072.04|2060.54|19
1735662430000|2024-12-31 16:27:10|2072.96|2061.46|2073.44|2061.94|2073.97|2062.47|2072.86|2061.36|24
1735662440000|2024-12-31 16:27:20|2073.47|2061.97|2072.85|2061.35|2073.47|2061.97|2072.85|2061.35|23
1735662450000|2024-12-31 16:27:30|2072.86|2061.36|2072.26|2060.76|2072.95|2061.45|2072.2|2060.7|21
1735662460000|2024-12-31 16:27:40|2072.08|2060.58|2071.42|2059.92|2072.08|2060.58|2071.42|2059.92|13
1735662470000|2024-12-31 16:27:50|2070.2|2058.7|2069.02|2057.52|2070.2|2058.7|2068.82|2057.32|33
1735662480000|2024-12-31 16:28:00|2069.12|2057.62|2070.34|2058.84|2070.5|2059|2069.12|2057.62|26
1735662490000|2024-12-31 16:28:10|2070.53|2059.03|2070.52|2059.02|2071.47|2059.97|2070.49|2058.99|22
1735662500000|2024-12-31 16:28:20|2070.55|2059.05|2070.89|2059.39|2071.36|2059.86|2070.52|2059.02|24
1735662510000|2024-12-31 16:28:30|2070.99|2059.49|2070.54|2059.04|2070.99|2059.49|2070.5|2059|18
1735662520000|2024-12-31 16:28:40|2070.66|2059.16|2070.46|2058.96|2071.78|2060.28|2070.45|2058.95|22
1735662530000|2024-12-31 16:28:50|2070.49|2058.99|2070.72|2059.22|2071.48|2059.98|2070.49|2058.99|19
1735662540000|2024-12-31 16:29:00|2070.37|2058.87|2071.16|2059.66|2071.44|2059.94|2070.37|2058.87|23
1735662550000|2024-12-31 16:29:10|2071.21|2059.71|2071.02|2059.52|2071.66|2060.16|2071|2059.5|20
1735662560000|2024-12-31 16:29:20|2070.97|2059.47|2070.32|2058.82|2071.22|2059.72|2070.32|2058.82|18
1735662570000|2024-12-31 16:29:30|2070.42|2058.92|2071.16|2059.66|2071.16|2059.66|2070.22|2058.72|20
1735662580000|2024-12-31 16:29:40|2071.12|2059.62|2070.62|2059.12|2071.14|2059.64|2070.48|2058.98|19
1735662590000|2024-12-31 16:29:50|2070.66|2059.16|2070.27|2058.77|2070.66|2059.16|2070.27|2058.77|11
1735662600000|2024-12-31 16:30:00|2070.31|2058.81|2070.49|2058.99|2070.76|2059.26|2070.31|2058.81|16
1735662610000|2024-12-31 16:30:10|2070.39|2058.89|2071.78|2060.28|2072.45|2060.95|2070.39|2058.89|30
1735662620000|2024-12-31 16:30:20|2071.59|2060.09|2072.23|2060.73|2072.56|2061.06|2071.59|2060.09|31
1735662630000|2024-12-31 16:30:30|2072.33|2060.83|2071.62|2060.12|2072.42|2060.92|2071.49|2059.99|26
1735662640000|2024-12-31 16:30:40|2071.87|2060.37|2073.25|2061.75|2073.25|2061.75|2071.86|2060.36|18
1735662650000|2024-12-31 16:30:50|2073.24|2061.74|2072.65|2061.15|2073.81|2062.31|2072.6|2061.1|25
1735662660000|2024-12-31 16:31:00|2072.58|2061.08|2070.7|2059.2|2072.63|2061.13|2070.64|2059.14|17
1735662670000|2024-12-31 16:31:10|2070.57|2059.07|2070.27|2058.77|2070.57|2059.07|2070.27|2058.77|12
1735662680000|2024-12-31 16:31:20|2069.24|2057.74|2068.15|2056.65|2069.24|2057.74|2068.05|2056.55|12
1735662690000|2024-12-31 16:31:30|2068.05|2056.55|2067.93|2056.43|2068.35|2056.85|2067.93|2056.43|19
1735662700000|2024-12-31 16:31:40|2067.85|2056.35|2067.65|2056.15|2067.85|2056.35|2067.65|2056.15|4
1735662710000|2024-12-31 16:31:50|2067.25|2055.75|2066.51|2055.01|2067.25|2055.75|2066.51|2055.01|5
1735662720000|2024-12-31 16:32:00|2065.65|2054.15|2060.72|2049.22|2065.65|2054.15|2060.02|2048.52|21
1735662730000|2024-12-31 16:32:10|2060.44|2048.94|2056.84|2045.34|2060.44|2048.94|2056.84|2045.34|30
1735662740000|2024-12-31 16:32:20|2056.83|2045.33|2056.75|2045.25|2056.83|2045.33|2056.02|2044.52|16
1735662750000|2024-12-31 16:32:30|2056.79|2045.29|2058.18|2046.68|2058.39|2046.89|2056.74|2045.24|22
1735662760000|2024-12-31 16:32:40|2058.17|2046.67|2058.64|2047.14|2059.37|2047.87|2057.75|2046.25|19
1735662770000|2024-12-31 16:32:50|2058.65|2047.15|2058.06|2046.56|2058.65|2047.15|2058.06|2046.56|4
1735662780000|2024-12-31 16:33:00|2058.99|2047.49|2060.6|2049.1|2060.89|2049.39|2058.99|2047.49|6
1735662790000|2024-12-31 16:33:10|2060.7|2049.2|2059.29|2047.79|2060.7|2049.2|2058.63|2047.13|24
1735662800000|2024-12-31 16:33:20|2059.39|2047.89|2058.64|2047.14|2060.27|2048.77|2058.5|2047|26
1735662810000|2024-12-31 16:33:30|2058.65|2047.15|2057.47|2045.97|2058.84|2047.34|2057.47|2045.97|19
1735662820000|2024-12-31 16:33:40|2057.51|2046.01|2057.44|2045.94|2057.51|2046.01|2057.05|2045.55|20
1735662830000|2024-12-31 16:33:50|2057.43|2045.93|2057.06|2045.56|2057.47|2045.97|2057.05|2045.55|10
1735662840000|2024-12-31 16:34:00|2057.28|2045.78|2058.34|2046.84|2058.4|2046.9|2057.28|2045.78|13
1735662850000|2024-12-31 16:34:10|2058.3|2046.8|2057.75|2046.25|2058.41|2046.91|2057.65|2046.15|24
1735662860000|2024-12-31 16:34:20|2057.97|2046.47|2057.7|2046.2|2059.28|2047.78|2057.7|2046.2|32
1735662870000|2024-12-31 16:34:30|2057.67|2046.17|2057.32|2045.82|2057.67|2046.17|2057.14|2045.64|32
1735662880000|2024-12-31 16:34:40|2057.66|2046.16|2057.65|2046.15|2057.66|2046.16|2057.2|2045.7|16
1735662890000|2024-12-31 16:34:50|2057.63|2046.13|2057.9|2046.4|2058.05|2046.55|2057.35|2045.85|20
1735662900000|2024-12-31 16:35:00|2057.99|2046.49|2060.22|2048.72|2060.22|2048.72|2057.99|2046.49|22
1735662910000|2024-12-31 16:35:10|2060.07|2048.57|2059.58|2048.08|2060.21|2048.71|2059.49|2047.99|11
1735662920000|2024-12-31 16:35:20|2059.57|2048.07|2059.49|2047.99|2059.81|2048.31|2059.49|2047.99|22
1735662930000|2024-12-31 16:35:30|2058.45|2046.95|2057.1|2045.6|2058.45|2046.95|2057.1|2045.6|20
1735662940000|2024-12-31 16:35:40|2057.06|2045.56|2057.41|2045.91|2057.48|2045.98|2057.06|2045.56|19
1735662950000|2024-12-31 16:35:50|2057.51|2046.01|2058.16|2046.66|2058.17|2046.67|2057.39|2045.89|29
1735662960000|2024-12-31 16:36:00|2058.26|2046.76|2058.71|2047.21|2059.37|2047.87|2058.26|2046.76|34
1735662970000|2024-12-31 16:36:10|2058.68|2047.18|2060.02|2048.52|2060.02|2048.52|2058.63|2047.13|22
1735662980000|2024-12-31 16:36:20|2060.13|2048.63|2059.97|2048.47|2060.13|2048.63|2059.63|2048.13|19
1735662990000|2024-12-31 16:36:30|2060.78|2049.28|2062.83|2051.33|2062.83|2051.33|2060.39|2048.89|26
1735663000000|2024-12-31 16:36:40|2062.71|2051.21|2063.46|2051.96|2063.91|2052.41|2062.71|2051.21|19
1735663010000|2024-12-31 16:36:50|2063.44|2051.94|2061.65|2050.15|2063.71|2052.21|2061.65|2050.15|27
1735663020000|2024-12-31 16:37:00|2061.7|2050.2|2060.99|2049.49|2062.19|2050.69|2060.95|2049.45|23
1735663030000|2024-12-31 16:37:10|2060.93|2049.43|2059.76|2048.26|2060.98|2049.48|2059.54|2048.04|22
1735663040000|2024-12-31 16:37:20|2059.9|2048.4|2060.67|2049.17|2060.73|2049.23|2059.83|2048.33|22
1735663050000|2024-12-31 16:37:30|2060.68|2049.18|2062.3|2050.8|2062.33|2050.83|2060.68|2049.18|26
1735663060000|2024-12-31 16:37:40|2062|2050.5|2061.62|2050.12|2062|2050.5|2061.32|2049.82|17
1735663070000|2024-12-31 16:37:50|2061.6|2050.1|2060.96|2049.46|2061.66|2050.16|2060.93|2049.43|18
1735663080000|2024-12-31 16:38:00|2060.98|2049.48|2061.78|2050.28|2061.8|2050.3|2060.96|2049.46|18
1735663090000|2024-12-31 16:38:10|2061.79|2050.29|2062.77|2051.27|2062.95|2051.45|2061.79|2050.29|29
1735663100000|2024-12-31 16:38:20|2062.76|2051.26|2062.17|2050.67|2062.78|2051.28|2061.65|2050.15|29
1735663110000|2024-12-31 16:38:30|2062.16|2050.66|2061.97|2050.47|2062.16|2050.66|2061.97|2050.47|16
1735663120000|2024-12-31 16:38:40|2061.81|2050.31|2061.52|2050.02|2061.84|2050.34|2061.52|2050.02|15
1735663130000|2024-12-31 16:38:50|2061.5|2050|2061.23|2049.73|2061.75|2050.25|2061.22|2049.72|18
1735663140000|2024-12-31 16:39:00|2061.22|2049.72|2062.82|2051.32|2062.82|2051.32|2061.22|2049.72|21
1735663150000|2024-12-31 16:39:10|2063.09|2051.59|2063.24|2051.74|2063.36|2051.86|2063.04|2051.54|16
1735663160000|2024-12-31 16:39:20|2063.25|2051.75|2062.78|2051.28|2063.25|2051.75|2062.71|2051.21|17
1735663170000|2024-12-31 16:39:30|2062.76|2051.26|2062.6|2051.1|2062.78|2051.28|2062.01|2050.51|25
1735663180000|2024-12-31 16:39:40|2062.59|2051.09|2062.78|2051.28|2062.78|2051.28|2061.99|2050.49|22
1735663190000|2024-12-31 16:39:50|2062.67|2051.17|2063.17|2051.67|2063.3|2051.8|2062.67|2051.17|22
1735663200000|2024-12-31 16:40:00|2063.15|2051.65|2063.28|2051.78|2063.28|2051.78|2062.95|2051.45|18
1735663210000|2024-12-31 16:40:10|2063.09|2051.59|2062.68|2051.18|2063.09|2051.59|2062.68|2051.18|14
1735663220000|2024-12-31 16:40:20|2062.77|2051.27|2064.71|2053.21|2064.73|2053.23|2062.77|2051.27|20
1735663230000|2024-12-31 16:40:30|2064.6|2053.1|2065.2|2053.7|2065.38|2053.88|2064.37|2052.87|20
1735663240000|2024-12-31 16:40:40|2064.87|2053.37|2064.85|2053.35|2064.87|2053.37|2064.59|2053.09|14
1735663250000|2024-12-31 16:40:50|2064.84|2053.34|2064.6|2053.1|2064.84|2053.34|2064.34|2052.84|21
1735663260000|2024-12-31 16:41:00|2064.79|2053.29|2064.73|2053.23|2065.17|2053.67|2064.42|2052.92|24
1735663270000|2024-12-31 16:41:10|2064.46|2052.96|2063.18|2051.68|2064.5|2053|2063.13|2051.63|22
1735663280000|2024-12-31 16:41:20|2063.17|2051.67|2063.1|2051.6|2063.17|2051.67|2063.06|2051.56|15
1735663290000|2024-12-31 16:41:30|2063.09|2051.59|2063.11|2051.61|2063.6|2052.1|2063.09|2051.59|19
1735663300000|2024-12-31 16:41:40|2063.08|2051.58|2063.06|2051.56|2063.37|2051.87|2063.06|2051.56|25
1735663310000|2024-12-31 16:41:50|2063.01|2051.51|2063.06|2051.56|2063.06|2051.56|2062.95|2051.45|12
1735663320000|2024-12-31 16:42:00|2063.16|2051.66|2064.9|2053.4|2064.92|2053.42|2063.16|2051.66|31
1735663330000|2024-12-31 16:42:10|2064.88|2053.38|2063.25|2051.75|2064.88|2053.38|2063.25|2051.75|22
1735663340000|2024-12-31 16:42:20|2063.28|2051.78|2064.06|2052.56|2064.06|2052.56|2063.28|2051.78|21
1735663350000|2024-12-31 16:42:30|2064.23|2052.73|2064.75|2053.25|2064.75|2053.25|2064.23|2052.73|17
1735663360000|2024-12-31 16:42:40|2064.96|2053.46|2064.96|2053.46|2064.96|2053.46|2064.96|2053.46|1
1735663380000|2024-12-31 16:43:00|2064.94|2053.44|2064.96|2053.46|2064.96|2053.46|2064.92|2053.42|11
1735663490000|2024-12-31 16:44:50|2064.94|2053.44|2064.96|2053.46|2064.96|2053.46|2064.92|2053.42|5
1735663510000|2024-12-31 16:45:10|2066.09|2054.59|2067.39|2055.89|2067.39|2055.89|2066.09|2054.59|12
1735663520000|2024-12-31 16:45:20|2067.43|2055.93|2068.22|2056.72|2068.24|2056.74|2067.17|2055.67|12
1735663530000|2024-12-31 16:45:30|2068.27|2056.77|2068.25|2056.75|2068.29|2056.79|2066.83|2055.33|26
1735663540000|2024-12-31 16:45:40|2068.26|2056.76|2068.34|2056.84|2068.97|2057.47|2068.25|2056.75|18
1735663550000|2024-12-31 16:45:50|2068.28|2056.78|2068.28|2056.78|2068.34|2056.84|2068.28|2056.78|5
1735663560000|2024-12-31 16:46:00|2067.62|2056.12|2067.62|2056.12|2068.34|2056.84|2067.36|2055.86|24
1735663570000|2024-12-31 16:46:10|2067.6|2056.1|2068.1|2056.6|2068.1|2056.6|2067.18|2055.68|23
1735663580000|2024-12-31 16:46:20|2067.96|2056.46|2069.41|2057.91|2069.42|2057.92|2067.96|2056.46|18
1735663590000|2024-12-31 16:46:30|2069.4|2057.9|2069.36|2057.86|2069.7|2058.2|2069.25|2057.75|21
1735663600000|2024-12-31 16:46:40|2069.35|2057.85|2068.29|2056.79|2069.35|2057.85|2068.29|2056.79|9
1735663610000|2024-12-31 16:46:50|2068.07|2056.57|2068.64|2057.14|2068.64|2057.14|2067.93|2056.43|20
1735663620000|2024-12-31 16:47:00|2068.56|2057.06|2070.14|2058.64|2070.38|2058.88|2068.56|2057.06|28
1735663630000|2024-12-31 16:47:10|2070.12|2058.62|2070.04|2058.54|2070.24|2058.74|2070.04|2058.54|18
1735663640000|2024-12-31 16:47:20|2070.03|2058.53|2070.43|2058.93|2070.8|2059.3|2070.02|2058.52|24
1735663650000|2024-12-31 16:47:30|2070.46|2058.96|2069.24|2057.74|2070.46|2058.96|2069.24|2057.74|21
1735663660000|2024-12-31 16:47:40|2068.54|2057.04|2067.98|2056.48|2068.54|2057.04|2067.98|2056.48|13
1735663670000|2024-12-31 16:47:50|2068|2056.5|2067.98|2056.48|2068|2056.5|2067.98|2056.48|4
1735663680000|2024-12-31 16:48:00|2068.1|2056.6|2068.1|2056.6|2068.24|2056.74|2067.79|2056.29|26
1735663690000|2024-12-31 16:48:10|2067.95|2056.45|2067.5|2056|2068.1|2056.6|2067.42|2055.92|25
1735663700000|2024-12-31 16:48:20|2067.46|2055.96|2066.62|2055.12|2067.5|2056|2066.39|2054.89|29
1735663710000|2024-12-31 16:48:30|2066.81|2055.31|2068.15|2056.65|2068.21|2056.71|2066.81|2055.31|21
1735663720000|2024-12-31 16:48:40|2068.08|2056.58|2068.54|2057.04|2068.75|2057.25|2068.08|2056.58|27
1735663730000|2024-12-31 16:48:50|2068.6|2057.1|2068.65|2057.15|2068.68|2057.18|2068.55|2057.05|10
1735663740000|2024-12-31 16:49:00|2068.62|2057.12|2069.54|2058.04|2069.7|2058.2|2068.54|2057.04|26
1735663750000|2024-12-31 16:49:10|2069.55|2058.05|2070.18|2058.68|2070.18|2058.68|2069.18|2057.68|22
1735663760000|2024-12-31 16:49:20|2069.98|2058.48|2070.48|2058.98|2070.6|2059.1|2069.98|2058.48|19
1735663770000|2024-12-31 16:49:30|2070.38|2058.88|2070.06|2058.56|2070.56|2059.06|2070.05|2058.55|21
1735663780000|2024-12-31 16:49:40|2070.32|2058.82|2070.68|2059.18|2070.86|2059.36|2070.2|2058.7|18
1735663790000|2024-12-31 16:49:50|2070.67|2059.17|2070.47|2058.97|2070.67|2059.17|2069.87|2058.37|21
1735663800000|2024-12-31 16:50:00|2070.31|2058.81|2071.09|2059.59|2071.22|2059.72|2070.07|2058.57|24
1735663810000|2024-12-31 16:50:10|2071.01|2059.51|2071.03|2059.53|2071.03|2059.53|2070.18|2058.68|29
1735663820000|2024-12-31 16:50:20|2071.1|2059.6|2074.01|2062.51|2074.09|2062.59|2071.1|2059.6|23
1735663830000|2024-12-31 16:50:30|2074.02|2062.52|2073.71|2062.21|2074.1|2062.6|2073.6|2062.1|22
1735663840000|2024-12-31 16:50:40|2073.82|2062.32|2074.22|2062.72|2074.41|2062.91|2073.82|2062.32|25
1735663850000|2024-12-31 16:50:50|2074.29|2062.79|2074.27|2062.77|2074.44|2062.94|2074.08|2062.58|26
1735663860000|2024-12-31 16:51:00|2074.02|2062.52|2073.72|2062.22|2074.02|2062.52|2072.73|2061.23|27
1735663870000|2024-12-31 16:51:10|2073.65|2062.15|2074.53|2063.03|2074.56|2063.06|2073.65|2062.15|21
1735663880000|2024-12-31 16:51:20|2074.54|2063.04|2074.86|2063.36|2074.86|2063.36|2074.28|2062.78|21
1735663890000|2024-12-31 16:51:30|2074.77|2063.27|2074.63|2063.13|2074.77|2063.27|2074.63|2063.13|2
1735663900000|2024-12-31 16:51:40|2074.53|2063.03|2074.25|2062.75|2074.83|2063.33|2074.21|2062.71|30
1735663910000|2024-12-31 16:51:50|2074.24|2062.74|2074.2|2062.7|2074.32|2062.82|2073.94|2062.44|29
1735663920000|2024-12-31 16:52:00|2074.32|2062.82|2073.75|2062.25|2074.32|2062.82|2073.75|2062.25|16
1735663930000|2024-12-31 16:52:10|2073.71|2062.21|2073.64|2062.14|2073.96|2062.46|2073.64|2062.14|18
1735663940000|2024-12-31 16:52:20|2073.54|2062.04|2073.58|2062.08|2073.61|2062.11|2073.43|2061.93|10
1735663950000|2024-12-31 16:52:30|2073.5|2062|2073.48|2061.98|2074.24|2062.74|2073.39|2061.89|31
1735663960000|2024-12-31 16:52:40|2073.6|2062.1|2074.23|2062.73|2074.7|2063.2|2073.52|2062.02|27
1735663970000|2024-12-31 16:52:50|2074.34|2062.84|2074.86|2063.36|2074.86|2063.36|2074.29|2062.79|26
1735663990000|2024-12-31 16:53:10|2074.83|2063.33|2074.17|2062.67|2074.83|2063.33|2074.13|2062.63|25
1735664000000|2024-12-31 16:53:20|2074.08|2062.58|2074.08|2062.58|2074.08|2062.58|2074.08|2062.58|1
1735664010000|2024-12-31 16:53:30|2074.23|2062.73|2074.12|2062.62|2074.23|2062.73|2074.08|2062.58|16
1735664020000|2024-12-31 16:53:40|2074.17|2062.67|2074.59|2063.09|2074.59|2063.09|2074.13|2062.63|22
1735664030000|2024-12-31 16:53:50|2074.63|2063.13|2074.21|2062.71|2074.63|2063.13|2074.13|2062.63|29
1735664040000|2024-12-31 16:54:00|2074.22|2062.72|2074.03|2062.53|2074.23|2062.73|2073.83|2062.33|17
1735664050000|2024-12-31 16:54:10|2074|2062.5|2074.07|2062.57|2074.53|2063.03|2073.85|2062.35|26
1735664060000|2024-12-31 16:54:20|2074.05|2062.55|2074.86|2063.36|2074.86|2063.36|2073.84|2062.34|21
1735664110000|2024-12-31 16:55:10|2074.32|2062.82|2073.75|2062.25|2074.36|2062.86|2073.75|2062.25|14
1735664120000|2024-12-31 16:55:20|2073.95|2062.45|2074.26|2062.76|2074.26|2062.76|2073.85|2062.35|19
1735664130000|2024-12-31 16:55:30|2074.16|2062.66|2074.49|2062.99|2074.49|2062.99|2074.07|2062.57|26
1735664140000|2024-12-31 16:55:40|2074.48|2062.98|2074.86|2063.36|2074.86|2063.36|2074.48|2062.98|8
1735664170000|2024-12-31 16:56:10|2075.5|2064|2075.71|2064.21|2076.16|2064.66|2075.5|2064|6
1735664180000|2024-12-31 16:56:20|2075.81|2064.31|2075.72|2064.22|2076.22|2064.72|2075.72|2064.22|24
1735664190000|2024-12-31 16:56:30|2075.62|2064.12|2076.3|2064.8|2076.41|2064.91|2075.33|2063.83|28
1735664200000|2024-12-31 16:56:40|2076.22|2064.72|2076.34|2064.84|2076.52|2065.02|2076.21|2064.71|29
1735664210000|2024-12-31 16:56:50|2076.32|2064.82|2076.29|2064.79|2076.52|2065.02|2076.29|2064.79|14
1735664220000|2024-12-31 16:57:00|2076.42|2064.92|2076.45|2064.95|2076.55|2065.05|2076.38|2064.88|18
1735664230000|2024-12-31 16:57:10|2076.43|2064.93|2076.45|2064.95|2076.68|2065.18|2076.42|2064.92|26
1735664240000|2024-12-31 16:57:20|2076.44|2064.94|2076.56|2065.06|2076.63|2065.13|2076.44|2064.94|13
1735664250000|2024-12-31 16:57:30|2076.55|2065.05|2076.42|2064.92|2076.95|2065.45|2076.39|2064.89|15
1735664260000|2024-12-31 16:57:40|2076.39|2064.89|2076.39|2064.89|2076.39|2064.89|2076.39|2064.89|1
1735664270000|2024-12-31 16:57:50|2076.54|2065.04|2076.39|2064.89|2076.54|2065.04|2076.39|2064.89|5
1735664300000|2024-12-31 16:58:20|2075.85|2064.35|2074.81|2063.31|2075.85|2064.35|2074.81|2063.31|4
1735664310000|2024-12-31 16:58:30|2074.77|2063.27|2074.64|2063.14|2074.77|2063.27|2074.64|2063.14|4
1735664320000|2024-12-31 16:58:40|2074.63|2063.13|2073.75|2062.25|2074.63|2063.13|2073.75|2062.25|4
1735664340000|2024-12-31 16:59:00|2073.93|2062.43|2073.75|2062.25|2073.93|2062.43|2073.75|2062.25|2
1735664350000|2024-12-31 16:59:10|2073.94|2062.44|2074.38|2062.88|2074.39|2062.89|2073.86|2062.36|27
1735664360000|2024-12-31 16:59:20|2074.37|2062.87|2074.64|2063.14|2074.74|2063.24|2074.37|2062.87|14
1735664370000|2024-12-31 16:59:30|2074.53|2063.03|2076.03|2064.53|2076.15|2064.65|2074.52|2063.02|32
1735664380000|2024-12-31 16:59:40|2075.04|2063.54|2075.5|2064|2075.54|2064.04|2074.93|2063.43|23
1735664390000|2024-12-31 16:59:50|2075.51|2064.01|2075.47|2063.97|2075.64|2064.14|2075.47|2063.97|18
1735664400000|2024-12-31 17:00:00|2075.57|2064.07|2076.09|2064.59|2076.13|2064.63|2075.24|2063.74|18
1735664410000|2024-12-31 17:00:10|2076.28|2064.78|2075.97|2064.47|2076.28|2064.78|2075.26|2063.76|23
1735664420000|2024-12-31 17:00:20|2075.94|2064.44|2075.67|2064.17|2076.02|2064.52|2075.41|2063.91|25
1735664430000|2024-12-31 17:00:30|2075.65|2064.15|2075.24|2063.74|2076.12|2064.62|2075.24|2063.74|20
1735664440000|2024-12-31 17:00:40|2075.22|2063.72|2073.89|2062.39|2075.22|2063.72|2073.89|2062.39|14
1735664450000|2024-12-31 17:00:50|2073.83|2062.33|2073.78|2062.28|2073.83|2062.33|2073.78|2062.28|2
1735664460000|2024-12-31 17:01:00|2073.76|2062.26|2072.83|2061.33|2073.76|2062.26|2072.83|2061.33|3
1735664470000|2024-12-31 17:01:10|2071.9|2060.4|2071.86|2060.36|2072.02|2060.52|2071.35|2059.85|21
1735664480000|2024-12-31 17:01:20|2072.34|2060.84|2072.01|2060.51|2072.37|2060.87|2072.01|2060.51|24
1735664490000|2024-12-31 17:01:30|2071.99|2060.49|2071.66|2060.16|2071.99|2060.49|2070.92|2059.42|21
1735664500000|2024-12-31 17:01:40|2071.55|2060.05|2071.3|2059.8|2071.74|2060.24|2071.3|2059.8|21
1735664510000|2024-12-31 17:01:50|2071.31|2059.81|2071.53|2060.03|2071.53|2060.03|2070.92|2059.42|22
1735664520000|2024-12-31 17:02:00|2071.52|2060.02|2071.09|2059.59|2072.12|2060.62|2071.09|2059.59|15
1735664530000|2024-12-31 17:02:10|2070.98|2059.48|2070.75|2059.25|2070.98|2059.48|2070.75|2059.25|8
1735664550000|2024-12-31 17:02:30|2071.01|2059.51|2070.87|2059.37|2071.63|2060.13|2070.86|2059.36|13
1735664560000|2024-12-31 17:02:40|2070.79|2059.29|2070.75|2059.25|2070.79|2059.29|2070.75|2059.25|6
1735664580000|2024-12-31 17:03:00|2071.75|2060.25|2073|2061.5|2073|2061.5|2071.75|2060.25|17
1735664590000|2024-12-31 17:03:10|2073.08|2061.58|2072.19|2060.69|2073.36|2061.86|2072.07|2060.57|34
1735664600000|2024-12-31 17:03:20|2072.14|2060.64|2074.02|2062.52|2074.02|2062.52|2072.01|2060.51|25
1735664610000|2024-12-31 17:03:30|2073.96|2062.46|2074.38|2062.88|2074.77|2063.27|2073.86|2062.36|21
1735664620000|2024-12-31 17:03:40|2074.04|2062.54|2074.4|2062.9|2074.4|2062.9|2073.57|2062.07|16
1735664630000|2024-12-31 17:03:50|2074.39|2062.89|2074.69|2063.19|2074.89|2063.39|2074.05|2062.55|26
1735664640000|2024-12-31 17:04:00|2074.71|2063.21|2075.6|2064.1|2075.67|2064.17|2074.71|2063.21|17
1735664650000|2024-12-31 17:04:10|2075.63|2064.13|2076|2064.5|2076.62|2065.12|2075.63|2064.13|27
1735664660000|2024-12-31 17:04:20|2076.07|2064.57|2075.33|2063.83|2076.18|2064.68|2075.22|2063.72|25
1735664670000|2024-12-31 17:04:30|2075.42|2063.92|2075.7|2064.2|2076.35|2064.85|2075.42|2063.92|21
1735664680000|2024-12-31 17:04:40|2075.67|2064.17|2075.65|2064.15|2075.82|2064.32|2075.47|2063.97|21
1735664690000|2024-12-31 17:04:50|2075.47|2063.97|2074.27|2062.77|2075.58|2064.08|2074.03|2062.53|19
1735664700000|2024-12-31 17:05:00|2074.15|2062.65|2072.9|2061.4|2074.16|2062.66|2072.9|2061.4|23
1735664710000|2024-12-31 17:05:10|2072.42|2060.92|2073.5|2062|2073.55|2062.05|2072.42|2060.92|19
1735664720000|2024-12-31 17:05:20|2073.46|2061.96|2071.9|2060.4|2073.46|2061.96|2071.85|2060.35|23
1735664730000|2024-12-31 17:05:30|2071.87|2060.37|2071.1|2059.6|2071.87|2060.37|2071.05|2059.55|22
1735664740000|2024-12-31 17:05:40|2071.12|2059.62|2071.25|2059.75|2071.55|2060.05|2070.9|2059.4|23
1735664750000|2024-12-31 17:05:50|2071.1|2059.6|2072.6|2061.1|2072.6|2061.1|2071.1|2059.6|17
1735664760000|2024-12-31 17:06:00|2072.5|2061|2070.75|2059.25|2072.95|2061.45|2070.75|2059.25|25
1735664770000|2024-12-31 17:06:10|2070.95|2059.45|2071.66|2060.16|2071.66|2060.16|2070.75|2059.25|12
1735664780000|2024-12-31 17:06:20|2071.55|2060.05|2071.74|2060.24|2072.37|2060.87|2071.55|2060.05|29
1735664790000|2024-12-31 17:06:30|2071.57|2060.07|2071.46|2059.96|2072.26|2060.76|2071.46|2059.96|14
1735664840000|2024-12-31 17:07:20|2071.11|2059.61|2070.75|2059.25|2071.11|2059.61|2070.75|2059.25|2
1735664850000|2024-12-31 17:07:30|2070.18|2058.68|2069.61|2058.11|2070.18|2058.68|2069.61|2058.11|2
1735664880000|2024-12-31 17:08:00|2068.54|2057.04|2068.52|2057.02|2068.54|2057.04|2068.45|2056.95|3
1735664890000|2024-12-31 17:08:10|2068.47|2056.97|2067.16|2055.66|2069.18|2057.68|2067.09|2055.59|15
1735664900000|2024-12-31 17:08:20|2067.15|2055.65|2067.51|2056.01|2067.51|2056.01|2067.11|2055.61|9
1735664910000|2024-12-31 17:08:30|2067.54|2056.04|2067.37|2055.87|2067.54|2056.04|2067.36|2055.86|10
1735664920000|2024-12-31 17:08:40|2067.42|2055.92|2068|2056.5|2068.1|2056.6|2067.42|2055.92|8
1735664930000|2024-12-31 17:08:50|2067.96|2056.46|2068.04|2056.54|2068.05|2056.55|2067.94|2056.44|14
1735664940000|2024-12-31 17:09:00|2068.12|2056.62|2067.64|2056.14|2068.73|2057.23|2067.64|2056.14|20
1735664950000|2024-12-31 17:09:10|2067.53|2056.03|2067.72|2056.22|2067.84|2056.34|2067.04|2055.54|27
1735664960000|2024-12-31 17:09:20|2067.71|2056.21|2068.58|2057.08|2068.63|2057.13|2067.71|2056.21|15
1735664970000|2024-12-31 17:09:30|2068.46|2056.96|2070.84|2059.34|2071.02|2059.52|2068.46|2056.96|28
1735664980000|2024-12-31 17:09:40|2070.78|2059.28|2071.07|2059.57|2071.56|2060.06|2070|2058.5|22
1735664990000|2024-12-31 17:09:50|2070.92|2059.42|2071|2059.5|2071.44|2059.94|2070.72|2059.22|25
1735665000000|2024-12-31 17:10:00|2070.84|2059.34|2071.1|2059.6|2071.47|2059.97|2070.53|2059.03|18
1735665010000|2024-12-31 17:10:10|2071.04|2059.54|2071.75|2060.25|2071.81|2060.31|2070.63|2059.13|20
1735665020000|2024-12-31 17:10:20|2071.74|2060.24|2072.19|2060.69|2072.19|2060.69|2071.57|2060.07|22
1735665030000|2024-12-31 17:10:30|2072.29|2060.79|2073.9|2062.4|2074|2062.5|2072.29|2060.79|25
1735665040000|2024-12-31 17:10:40|2073.92|2062.42|2073.75|2062.25|2073.92|2062.42|2073.28|2061.78|22
1735665050000|2024-12-31 17:10:50|2073.29|2061.79|2073.34|2061.84|2073.53|2062.03|2072.98|2061.48|21
1735665060000|2024-12-31 17:11:00|2073.32|2061.82|2073.28|2061.78|2073.55|2062.05|2073.23|2061.73|23
1735665070000|2024-12-31 17:11:10|2073.07|2061.57|2070.75|2059.25|2073.07|2061.57|2070.75|2059.25|20
1735665080000|2024-12-31 17:11:20|2070.83|2059.33|2070.65|2059.15|2071.37|2059.87|2070.65|2059.15|24
1735665090000|2024-12-31 17:11:30|2070.62|2059.12|2070.97|2059.47|2070.97|2059.47|2070.52|2059.02|19
1735665100000|2024-12-31 17:11:40|2070.94|2059.44|2070.7|2059.2|2070.94|2059.44|2070.69|2059.19|8
1735665110000|2024-12-31 17:11:50|2070.71|2059.21|2070.4|2058.9|2070.71|2059.21|2070.28|2058.78|15
1735665120000|2024-12-31 17:12:00|2070.41|2058.91|2068.19|2056.69|2070.41|2058.91|2068.19|2056.69|25
1735665130000|2024-12-31 17:12:10|2068.04|2056.54|2068.45|2056.95|2068.5|2057|2067.92|2056.42|18
1735665140000|2024-12-31 17:12:20|2068.29|2056.79|2068.37|2056.87|2068.37|2056.87|2067.92|2056.42|25
1735665150000|2024-12-31 17:12:30|2068.48|2056.98|2067.6|2056.1|2068.98|2057.48|2067.6|2056.1|17
1735665160000|2024-12-31 17:12:40|2067.82|2056.32|2066.89|2055.39|2067.85|2056.35|2066.82|2055.32|21
1735665170000|2024-12-31 17:12:50|2066.9|2055.4|2068.11|2056.61|2068.11|2056.61|2066.89|2055.39|17
1735665180000|2024-12-31 17:13:00|2068.21|2056.71|2068.05|2056.55|2068.69|2057.19|2068.05|2056.55|27
1735665190000|2024-12-31 17:13:10|2068.06|2056.56|2067.99|2056.49|2068.06|2056.56|2067.95|2056.45|14
1735665200000|2024-12-31 17:13:20|2067.98|2056.48|2068.12|2056.62|2068.15|2056.65|2067.98|2056.48|16
1735665210000|2024-12-31 17:13:30|2068.11|2056.61|2068.28|2056.78|2068.6|2057.1|2068.11|2056.61|14
1735665220000|2024-12-31 17:13:40|2068.26|2056.76|2067.96|2056.46|2068.52|2057.02|2067.78|2056.28|25
1735665230000|2024-12-31 17:13:50|2067.97|2056.47|2067.03|2055.53|2067.97|2056.47|2066.97|2055.47|21
1735665240000|2024-12-31 17:14:00|2067.01|2055.51|2066.86|2055.36|2067.01|2055.51|2066.69|2055.19|26
1735665250000|2024-12-31 17:14:10|2066.75|2055.25|2066.9|2055.4|2066.97|2055.47|2066.75|2055.25|21
1735665260000|2024-12-31 17:14:20|2066.96|2055.46|2066.95|2055.45|2066.96|2055.46|2066.95|2055.45|4
1735665270000|2024-12-31 17:14:30|2066.94|2055.44|2066.98|2055.48|2066.99|2055.49|2066.94|2055.44|4
1735665280000|2024-12-31 17:14:40|2066.94|2055.44|2066.72|2055.22|2066.99|2055.49|2066.69|2055.19|13
1735665290000|2024-12-31 17:14:50|2066.71|2055.21|2066.59|2055.09|2066.82|2055.32|2066.57|2055.07|26
1735665300000|2024-12-31 17:15:00|2066.47|2054.97|2066.66|2055.16|2067.49|2055.99|2066.01|2054.51|32
1735665310000|2024-12-31 17:15:10|2066.65|2055.15|2065.57|2054.07|2066.66|2055.16|2064.68|2053.18|24
1735665320000|2024-12-31 17:15:20|2065.58|2054.08|2065.85|2054.35|2065.99|2054.49|2065.57|2054.07|16
1735665330000|2024-12-31 17:15:30|2065.81|2054.31|2065.53|2054.03|2065.84|2054.34|2065.53|2054.03|25
1735665340000|2024-12-31 17:15:40|2065.34|2053.84|2065.75|2054.25|2065.76|2054.26|2065.34|2053.84|7
1735665350000|2024-12-31 17:15:50|2065.07|2053.57|2062.86|2051.36|2065.07|2053.57|2062.8|2051.3|17
1735665360000|2024-12-31 17:16:00|2062.82|2051.32|2061.3|2049.8|2062.95|2051.45|2061.3|2049.8|26
1735665370000|2024-12-31 17:16:10|2061.09|2049.59|2058.38|2046.88|2061.24|2049.74|2058.38|2046.88|20
1735665380000|2024-12-31 17:16:20|2058.61|2047.11|2058.51|2047.01|2059.53|2048.03|2058.51|2047.01|18
1735665390000|2024-12-31 17:16:30|2058.5|2047|2057.34|2045.84|2058.5|2047|2057.06|2045.56|8
1735665400000|2024-12-31 17:16:40|2057.61|2046.11|2059.92|2048.42|2059.97|2048.47|2057.61|2046.11|24
1735665410000|2024-12-31 17:16:50|2060.09|2048.59|2061.2|2049.7|2061.2|2049.7|2060.09|2048.59|8
1735665420000|2024-12-31 17:17:00|2060.81|2049.31|2060.56|2049.06|2060.88|2049.38|2060.25|2048.75|22
1735665430000|2024-12-31 17:17:10|2060.55|2049.05|2059.84|2048.34|2060.63|2049.13|2059.83|2048.33|25
1735665440000|2024-12-31 17:17:20|2059.83|2048.33|2060.83|2049.33|2060.96|2049.46|2059.83|2048.33|14
1735665450000|2024-12-31 17:17:30|2060.82|2049.32|2062.47|2050.97|2062.49|2050.99|2060.79|2049.29|22
1735665460000|2024-12-31 17:17:40|2062.39|2050.89|2061.33|2049.83|2062.39|2050.89|2061.2|2049.7|14
1735665470000|2024-12-31 17:17:50|2061.52|2050.02|2061.4|2049.9|2061.56|2050.06|2061.34|2049.84|20
1735665480000|2024-12-31 17:18:00|2061.41|2049.91|2061.17|2049.67|2061.42|2049.92|2061.14|2049.64|19
1735665490000|2024-12-31 17:18:10|2061.2|2049.7|2061.17|2049.67|2061.41|2049.91|2061.14|2049.64|14
1735665500000|2024-12-31 17:18:20|2060.88|2049.38|2060.8|2049.3|2060.93|2049.43|2060.79|2049.29|16
1735665510000|2024-12-31 17:18:30|2060.79|2049.29|2061.76|2050.26|2061.76|2050.26|2060.55|2049.05|15
1735665520000|2024-12-31 17:18:40|2061.82|2050.32|2062.96|2051.46|2063.21|2051.71|2061.8|2050.3|22
1735665530000|2024-12-31 17:18:50|2063.2|2051.7|2062.86|2051.36|2063.5|2052|2062.86|2051.36|19
1735665540000|2024-12-31 17:19:00|2062.8|2051.3|2063.06|2051.56|2063.12|2051.62|2062.68|2051.18|24
1735665550000|2024-12-31 17:19:10|2063.11|2051.61|2063.18|2051.68|2063.18|2051.68|2063.02|2051.52|6
1735665560000|2024-12-31 17:19:20|2063.06|2051.56|2065.45|2053.95|2065.59|2054.09|2063.06|2051.56|19
1735665570000|2024-12-31 17:19:30|2065.31|2053.81|2065.69|2054.19|2065.69|2054.19|2065.31|2053.81|8
1735665580000|2024-12-31 17:19:40|2066.19|2054.69|2065.24|2053.74|2066.47|2054.97|2065.22|2053.72|17
1735665590000|2024-12-31 17:19:50|2065.3|2053.8|2064.2|2052.7|2065.62|2054.12|2063.9|2052.4|22
1735665600000|2024-12-31 17:20:00|2064.42|2052.92|2065.12|2053.62|2065.35|2053.85|2063.59|2052.09|34
1735665610000|2024-12-31 17:20:10|2064.57|2053.07|2064.2|2052.7|2064.64|2053.14|2063.76|2052.26|25
1735665620000|2024-12-31 17:20:20|2064.23|2052.73|2063.83|2052.33|2064.26|2052.76|2063.83|2052.33|14
1735665630000|2024-12-31 17:20:30|2063.88|2052.38|2065.01|2053.51|2065.24|2053.74|2063.86|2052.36|22
1735665640000|2024-12-31 17:20:40|2065.04|2053.54|2064.47|2052.97|2065.28|2053.78|2063.68|2052.18|19
1735665650000|2024-12-31 17:20:50|2064.5|2053|2065.05|2053.55|2065.05|2053.55|2064.32|2052.82|20
1735665660000|2024-12-31 17:21:00|2065.09|2053.59|2064.01|2052.51|2065.15|2053.65|2064.01|2052.51|22
1735665670000|2024-12-31 17:21:10|2063.99|2052.49|2063.07|2051.57|2063.99|2052.49|2063.04|2051.54|27
1735665680000|2024-12-31 17:21:20|2063.16|2051.66|2061.39|2049.89|2063.22|2051.72|2061.35|2049.85|25
1735665690000|2024-12-31 17:21:30|2061.35|2049.85|2061.32|2049.82|2061.44|2049.94|2061.23|2049.73|15
1735665700000|2024-12-31 17:21:40|2061.27|2049.77|2061.67|2050.17|2061.68|2050.18|2061.27|2049.77|20
1735665710000|2024-12-31 17:21:50|2061.62|2050.12|2061.63|2050.13|2061.7|2050.2|2061.46|2049.96|20
1735665720000|2024-12-31 17:22:00|2061.61|2050.11|2062.08|2050.58|2062.08|2050.58|2061.05|2049.55|12
1735665730000|2024-12-31 17:22:10|2062.03|2050.53|2061.11|2049.61|2062.17|2050.67|2060.51|2049.01|24
1735665740000|2024-12-31 17:22:20|2061.08|2049.58|2060.86|2049.36|2061.37|2049.87|2060.6|2049.1|18
1735665750000|2024-12-31 17:22:30|2061.15|2049.65|2061.68|2050.18|2061.68|2050.18|2061.15|2049.65|8
1735665760000|2024-12-31 17:22:40|2062.71|2051.21|2063.45|2051.95|2063.46|2051.96|2062.71|2051.21|29
1735665770000|2024-12-31 17:22:50|2063.35|2051.85|2062.08|2050.58|2063.35|2051.85|2062|2050.5|26
1735665780000|2024-12-31 17:23:00|2062.01|2050.51|2062|2050.5|2062.01|2050.51|2062|2050.5|2
1735665790000|2024-12-31 17:23:10|2060.87|2049.37|2060.41|2048.91|2060.87|2049.37|2059.88|2048.38|9
1735665800000|2024-12-31 17:23:20|2060.42|2048.92|2059.75|2048.25|2060.42|2048.92|2059.75|2048.25|21
1735665810000|2024-12-31 17:23:30|2059.84|2048.34|2059.8|2048.3|2059.84|2048.34|2059.78|2048.28|10
1735665820000|2024-12-31 17:23:40|2059.75|2048.25|2059.75|2048.25|2059.75|2048.25|2059.75|2048.25|1
1735665840000|2024-12-31 17:24:00|2059.85|2048.35|2059.75|2048.25|2059.85|2048.35|2059.75|2048.25|8
1735665850000|2024-12-31 17:24:10|2059.77|2048.27|2059.26|2047.76|2059.77|2048.27|2058.19|2046.69|31
1735665860000|2024-12-31 17:24:20|2059.22|2047.72|2058.8|2047.3|2059.22|2047.72|2058.8|2047.3|5
1735665870000|2024-12-31 17:24:30|2058.92|2047.42|2059.32|2047.82|2059.42|2047.92|2058.6|2047.1|29
1735665880000|2024-12-31 17:24:40|2059.31|2047.81|2058.14|2046.64|2059.31|2047.81|2058.06|2046.56|24
1735665890000|2024-12-31 17:24:50|2058.08|2046.58|2057.45|2045.95|2058.09|2046.59|2057.35|2045.85|19
1735665900000|2024-12-31 17:25:00|2057.66|2046.16|2058.35|2046.85|2058.38|2046.88|2057.56|2046.06|18
1735665910000|2024-12-31 17:25:10|2058.37|2046.87|2059.63|2048.13|2059.63|2048.13|2058.26|2046.76|16
1735665920000|2024-12-31 17:25:20|2059.61|2048.11|2060.31|2048.81|2060.31|2048.81|2059.61|2048.11|22
1735665930000|2024-12-31 17:25:30|2060.23|2048.73|2059.53|2048.03|2060.32|2048.82|2058.86|2047.36|22
1735665940000|2024-12-31 17:25:40|2059.54|2048.04|2060.21|2048.71|2060.37|2048.87|2059.52|2048.02|19
1735665950000|2024-12-31 17:25:50|2060.25|2048.75|2059.99|2048.49|2060.25|2048.75|2059.41|2047.91|21
1735665960000|2024-12-31 17:26:00|2059.89|2048.39|2059.47|2047.97|2060.45|2048.95|2059.47|2047.97|32
1735665970000|2024-12-31 17:26:10|2059.37|2047.87|2059.6|2048.1|2059.74|2048.24|2059.28|2047.78|12
1735665980000|2024-12-31 17:26:20|2059.63|2048.13|2059.63|2048.13|2059.65|2048.15|2059.32|2047.82|21
1735665990000|2024-12-31 17:26:30|2059.61|2048.11|2058.53|2047.03|2059.61|2048.11|2057.94|2046.44|24
1735666000000|2024-12-31 17:26:40|2058.38|2046.88|2060.07|2048.57|2060.07|2048.57|2058.38|2046.88|19
1735666010000|2024-12-31 17:26:50|2060.18|2048.68|2059.32|2047.82|2060.18|2048.68|2059.27|2047.77|16
1735666020000|2024-12-31 17:27:00|2059.33|2047.83|2059.46|2047.96|2059.48|2047.98|2058.72|2047.22|15
1735666030000|2024-12-31 17:27:10|2059.59|2048.09|2060.6|2049.1|2060.6|2049.1|2059.35|2047.85|25
1735666040000|2024-12-31 17:27:20|2060.54|2049.04|2060.31|2048.81|2060.59|2049.09|2060.18|2048.68|18
1735666050000|2024-12-31 17:27:30|2060.34|2048.84|2060.62|2049.12|2060.94|2049.44|2060.01|2048.51|27
1735666060000|2024-12-31 17:27:40|2060.83|2049.33|2061.89|2050.39|2061.92|2050.42|2060.83|2049.33|22
1735666070000|2024-12-31 17:27:50|2061.94|2050.44|2063.58|2052.08|2063.61|2052.11|2061.94|2050.44|25
1735666080000|2024-12-31 17:28:00|2063.68|2052.18|2062.03|2050.53|2063.71|2052.21|2061.83|2050.33|20
1735666090000|2024-12-31 17:28:10|2061.82|2050.32|2061.98|2050.48|2061.99|2050.49|2061.71|2050.21|12
1735666100000|2024-12-31 17:28:20|2062.03|2050.53|2060.68|2049.18|2062.17|2050.67|2060.68|2049.18|25
1735666110000|2024-12-31 17:28:30|2060.67|2049.17|2059.82|2048.32|2060.67|2049.17|2059.72|2048.22|19
1735666120000|2024-12-31 17:28:40|2059.91|2048.41|2059.91|2048.41|2060.27|2048.77|2059.89|2048.39|16
1735666130000|2024-12-31 17:28:50|2059.88|2048.38|2058.2|2046.7|2059.92|2048.42|2058.19|2046.69|23
1735666140000|2024-12-31 17:29:00|2058.19|2046.69|2057.36|2045.86|2058.19|2046.69|2057.35|2045.85|21
1735666150000|2024-12-31 17:29:10|2057.43|2045.93|2057.24|2045.74|2058.24|2046.74|2057.24|2045.74|26
1735666160000|2024-12-31 17:29:20|2057.23|2045.73|2057.06|2045.56|2057.23|2045.73|2057.06|2045.56|6
1735666170000|2024-12-31 17:29:30|2056.61|2045.11|2056.17|2044.67|2056.61|2045.11|2056.17|2044.67|2
1735666180000|2024-12-31 17:29:40|2056.25|2044.75|2056.25|2044.75|2056.89|2045.39|2056.21|2044.71|21
1735666190000|2024-12-31 17:29:50|2056.22|2044.72|2056.17|2044.67|2056.62|2045.12|2056.17|2044.67|8
1735666200000|2024-12-31 17:30:00|2056.18|2044.68|2056.73|2045.23|2056.73|2045.23|2056.18|2044.68|8
1735666210000|2024-12-31 17:30:10|2057.74|2046.24|2058.7|2047.2|2059.72|2048.22|2057.74|2046.24|19
1735666220000|2024-12-31 17:30:20|2058.29|2046.79|2057.59|2046.09|2058.58|2047.08|2057.5|2046|30
1735666230000|2024-12-31 17:30:30|2057.63|2046.13|2057.94|2046.44|2058.47|2046.97|2057.63|2046.13|27
1735666240000|2024-12-31 17:30:40|2057.43|2045.93|2056.17|2044.67|2057.43|2045.93|2056.17|2044.67|10
1735666270000|2024-12-31 17:31:10|2056.22|2044.72|2056.17|2044.67|2056.92|2045.42|2056.17|2044.67|14
1735666280000|2024-12-31 17:31:20|2055.96|2044.46|2054.65|2043.15|2055.96|2044.46|2054.26|2042.76|15
1735666290000|2024-12-31 17:31:30|2054.64|2043.14|2054.24|2042.74|2054.64|2043.14|2054.24|2042.74|12
1735666300000|2024-12-31 17:31:40|2053.89|2042.39|2053.55|2042.05|2053.89|2042.39|2053.55|2042.05|2
1735666320000|2024-12-31 17:32:00|2052.57|2041.07|2050.28|2038.78|2052.57|2041.07|2050.18|2038.68|17
1735666330000|2024-12-31 17:32:10|2050.25|2038.75|2050.15|2038.65|2050.38|2038.88|2050.15|2038.65|8
1735666340000|2024-12-31 17:32:20|2049.59|2038.09|2047.74|2036.24|2049.59|2038.09|2047.74|2036.24|8
1735666350000|2024-12-31 17:32:30|2047.1|2035.6|2043.97|2032.47|2047.1|2035.6|2043.97|2032.47|24
1735666360000|2024-12-31 17:32:40|2043.81|2032.31|2039.08|2027.58|2043.81|2032.31|2039.08|2027.58|23
1735666370000|2024-12-31 17:32:50|2039.21|2027.71|2042.99|2031.49|2043.79|2032.29|2039.21|2027.71|16
1735666380000|2024-12-31 17:33:00|2042.53|2031.03|2043.55|2032.05|2043.55|2032.05|2041.94|2030.44|26
1735666390000|2024-12-31 17:33:10|2043.58|2032.08|2043.36|2031.86|2044.32|2032.82|2043.04|2031.54|23
1735666400000|2024-12-31 17:33:20|2043.29|2031.79|2042.56|2031.06|2043.29|2031.79|2041.87|2030.37|25
1735666410000|2024-12-31 17:33:30|2042.25|2030.75|2041.33|2029.83|2042.25|2030.75|2040.12|2028.62|29
1735666420000|2024-12-31 17:33:40|2041.37|2029.87|2040.97|2029.47|2042.36|2030.86|2040.77|2029.27|28
1735666430000|2024-12-31 17:33:50|2041.18|2029.68|2041.39|2029.89|2041.39|2029.89|2039.72|2028.22|31
1735666440000|2024-12-31 17:34:00|2041.1|2029.6|2040.2|2028.7|2041.11|2029.61|2039.44|2027.94|27
1735666450000|2024-12-31 17:34:10|2040.32|2028.82|2037.79|2026.29|2040.41|2028.91|2037.79|2026.29|22
1735666460000|2024-12-31 17:34:20|2037.78|2026.28|2036.01|2024.51|2037.78|2026.28|2036.01|2024.51|8
1735666470000|2024-12-31 17:34:30|2036.1|2024.6|2037|2025.5|2037|2025.5|2036.07|2024.57|15
1735666480000|2024-12-31 17:34:40|2037.46|2025.96|2036.96|2025.46|2038.34|2026.84|2036.41|2024.91|34
1735666490000|2024-12-31 17:34:50|2037.23|2025.73|2038.12|2026.62|2038.18|2026.68|2036.97|2025.47|17
1735666500000|2024-12-31 17:35:00|2038.15|2026.65|2032.69|2021.19|2038.15|2026.65|2032.69|2021.19|29
1735666510000|2024-12-31 17:35:10|2032.7|2021.2|2028.93|2017.43|2032.74|2021.24|2028.42|2016.92|29
1735666520000|2024-12-31 17:35:20|2028.92|2017.42|2029.99|2018.49|2030.02|2018.52|2028.42|2016.92|27
1735666530000|2024-12-31 17:35:30|2030.59|2019.09|2028.79|2017.29|2030.66|2019.16|2028.79|2017.29|26
1735666540000|2024-12-31 17:35:40|2028.84|2017.34|2026.75|2015.25|2029.33|2017.83|2026.75|2015.25|27
1735666550000|2024-12-31 17:35:50|2026.94|2015.44|2024.77|2013.27|2027.01|2015.51|2024.56|2013.06|24
1735666560000|2024-12-31 17:36:00|2024.46|2012.96|2029.66|2018.16|2029.66|2018.16|2024.46|2012.96|27
1735666570000|2024-12-31 17:36:10|2030.13|2018.63|2030.93|2019.43|2030.98|2019.48|2029|2017.5|29
1735666580000|2024-12-31 17:36:20|2030.83|2019.33|2028.98|2017.48|2030.98|2019.48|2028.48|2016.98|30
1735666590000|2024-12-31 17:36:30|2029.07|2017.57|2025.44|2013.94|2029.07|2017.57|2025.15|2013.65|32
1735666600000|2024-12-31 17:36:40|2025.43|2013.93|2025.99|2014.49|2027.85|2016.35|2025.16|2013.66|28
1735666610000|2024-12-31 17:36:50|2025.95|2014.45|2024.93|2013.43|2025.95|2014.45|2024.78|2013.28|24
1735666620000|2024-12-31 17:37:00|2024.92|2013.42|2023.36|2011.86|2024.93|2013.43|2023.36|2011.86|15
1735666630000|2024-12-31 17:37:10|2023.27|2011.77|2020.97|2009.47|2023.27|2011.77|2019.93|2008.43|22
1735666640000|2024-12-31 17:37:20|2020.92|2009.42|2020.8|2009.3|2021.29|2009.79|2020.11|2008.61|24
1735666650000|2024-12-31 17:37:30|2020.84|2009.34|2022.31|2010.81|2022.31|2010.81|2020.84|2009.34|24
1735666660000|2024-12-31 17:37:40|2022.16|2010.66|2019.87|2008.37|2022.28|2010.78|2019.87|2008.37|32
1735666670000|2024-12-31 17:37:50|2019.88|2008.38|2015.75|2004.25|2019.88|2008.38|2015.75|2004.25|22
1735666680000|2024-12-31 17:38:00|2016.02|2004.52|2017.75|2006.25|2017.96|2006.46|2015.75|2004.25|14
1735666690000|2024-12-31 17:38:10|2017.76|2006.26|2021.44|2009.94|2021.44|2009.94|2017.76|2006.26|30
1735666700000|2024-12-31 17:38:20|2021.61|2010.11|2018.85|2007.35|2021.61|2010.11|2018.66|2007.16|27
1735666710000|2024-12-31 17:38:30|2019.3|2007.8|2016.07|2004.57|2019.3|2007.8|2016.07|2004.57|21
1735666720000|2024-12-31 17:38:40|2015.82|2004.32|2014.9|2003.4|2015.96|2004.46|2014.33|2002.83|24
1735666730000|2024-12-31 17:38:50|2014.94|2003.44|2016.05|2004.55|2017.49|2005.99|2014.94|2003.44|22
1735666740000|2024-12-31 17:39:00|2016.01|2004.51|2010.97|1999.47|2016.01|2004.51|2010.97|1999.47|21
1735666750000|2024-12-31 17:39:10|2010.74|1999.24|2008.42|1996.92|2010.74|1999.24|2008.42|1996.92|17
1735666760000|2024-12-31 17:39:20|2008.62|1997.12|2006.08|1994.58|2008.62|1997.12|2006.07|1994.57|28
1735666770000|2024-12-31 17:39:30|2006.07|1994.57|2006.07|1994.57|2006.86|1995.36|2006.07|1994.57|27
1735666780000|2024-12-31 17:39:40|2005.92|1994.42|2003.5|1992|2005.92|1994.42|2000.36|1988.86|25
1735666790000|2024-12-31 17:39:50|2003.7|1992.2|2009.31|1997.81|2009.99|1998.49|2003.7|1992.2|35
1735666800000|2024-12-31 17:40:00|2009.46|1997.96|2004.92|1993.42|2009.63|1998.13|2004.53|1993.03|28
1735666810000|2024-12-31 17:40:10|2004.8|1993.3|2009.96|1998.46|2010.51|1999.01|2004.58|1993.08|36
1735666820000|2024-12-31 17:40:20|2009.76|1998.26|2007.66|1996.16|2009.97|1998.47|2006.61|1995.11|36
1735666830000|2024-12-31 17:40:30|2007.65|1996.15|2008.53|1997.03|2008.69|1997.19|2006.74|1995.24|36
1735666840000|2024-12-31 17:40:40|2008.22|1996.72|2008.35|1996.85|2008.42|1996.92|2005.85|1994.35|26
1735666850000|2024-12-31 17:40:50|2008.71|1997.21|2010.2|1998.7|2012.32|2000.82|2008.71|1997.21|25
1735666860000|2024-12-31 17:41:00|2009.92|1998.42|2007.34|1995.84|2009.92|1998.42|2007.34|1995.84|29
1735666870000|2024-12-31 17:41:10|2007.24|1995.74|2012.22|2000.72|2012.36|2000.86|2007.24|1995.74|33
1735666880000|2024-12-31 17:41:20|2012.27|2000.77|2014.93|2003.43|2015.08|2003.58|2012.27|2000.77|20
1735666890000|2024-12-31 17:41:30|2016.29|2004.79|2012.95|2001.45|2016.4|2004.9|2012.95|2001.45|28
1735666900000|2024-12-31 17:41:40|2013.35|2001.85|2017.8|2006.3|2017.8|2006.3|2013.35|2001.85|33
1735666910000|2024-12-31 17:41:50|2017.75|2006.25|2020.19|2008.69|2020.67|2009.17|2017.14|2005.64|37
1735666920000|2024-12-31 17:42:00|2020.25|2008.75|2021.37|2009.87|2021.37|2009.87|2019.36|2007.86|32
1735666930000|2024-12-31 17:42:10|2021.74|2010.24|2021.7|2010.2|2021.74|2010.24|2019.25|2007.75|29
1735666940000|2024-12-31 17:42:20|2022.05|2010.55|2024.04|2012.54|2024.24|2012.74|2021.91|2010.41|23
1735666950000|2024-12-31 17:42:30|2024.08|2012.58|2023.23|2011.73|2024.08|2012.58|2022.91|2011.41|23
1735666960000|2024-12-31 17:42:40|2023.22|2011.72|2020.62|2009.12|2023.41|2011.91|2020.39|2008.89|28
1735666970000|2024-12-31 17:42:50|2020.42|2008.92|2022.05|2010.55|2022.14|2010.64|2020.13|2008.63|30
1735666980000|2024-12-31 17:43:00|2022.22|2010.72|2023.72|2012.22|2023.72|2012.22|2021.71|2010.21|30
1735666990000|2024-12-31 17:43:10|2023.76|2012.26|2027.25|2015.75|2027.69|2016.19|2023.76|2012.26|15
1735667000000|2024-12-31 17:43:20|2027.74|2016.24|2026.41|2014.91|2028.02|2016.52|2025.28|2013.78|25
1735667010000|2024-12-31 17:43:30|2026.46|2014.96|2024.83|2013.33|2027.64|2016.14|2023.97|2012.47|28
1735667020000|2024-12-31 17:43:40|2025.03|2013.53|2023.89|2012.39|2025.29|2013.79|2023.8|2012.3|20
1735667030000|2024-12-31 17:43:50|2023.88|2012.38|2023.06|2011.56|2024.14|2012.64|2023.03|2011.53|27
1735667040000|2024-12-31 17:44:00|2023.08|2011.58|2022.07|2010.57|2023.48|2011.98|2022.07|2010.57|32
1735667050000|2024-12-31 17:44:10|2022.16|2010.66|2022.04|2010.54|2022.19|2010.69|2021.97|2010.47|21
1735667060000|2024-12-31 17:44:20|2022.15|2010.65|2022.26|2010.76|2022.56|2011.06|2022.04|2010.54|22
1735667070000|2024-12-31 17:44:30|2022.23|2010.73|2019.91|2008.41|2022.23|2010.73|2019.03|2007.53|22
1735667080000|2024-12-31 17:44:40|2020.19|2008.69|2019.58|2008.08|2020.47|2008.97|2018.78|2007.28|25
1735667090000|2024-12-31 17:44:50|2019.94|2008.44|2018.12|2006.62|2020.28|2008.78|2018.02|2006.52|32
1735667100000|2024-12-31 17:45:00|2018.24|2006.74|2018.79|2007.29|2018.89|2007.39|2016.85|2005.35|29
1735667110000|2024-12-31 17:45:10|2018.83|2007.33|2016.41|2004.91|2019.7|2008.2|2016.41|2004.91|26
1735667120000|2024-12-31 17:45:20|2016.52|2005.02|2014.46|2002.96|2016.52|2005.02|2013.93|2002.43|26
1735667130000|2024-12-31 17:45:30|2014.61|2003.11|2016.12|2004.62|2017.08|2005.58|2014.61|2003.11|26
1735667140000|2024-12-31 17:45:40|2016.16|2004.66|2014.07|2002.57|2016.53|2005.03|2014.03|2002.53|28
1735667150000|2024-12-31 17:45:50|2014.11|2002.61|2013.53|2002.03|2014.84|2003.34|2013.07|2001.57|28
1735667160000|2024-12-31 17:46:00|2013.58|2002.08|2012.86|2001.36|2013.58|2002.08|2011.58|2000.08|34
1735667170000|2024-12-31 17:46:10|2012.76|2001.26|2014.89|2003.39|2015.14|2003.64|2012.16|2000.66|31
1735667180000|2024-12-31 17:46:20|2014.88|2003.38|2013.79|2002.29|2015.34|2003.84|2013.29|2001.79|15
1735667190000|2024-12-31 17:46:30|2013.78|2002.28|2014.57|2003.07|2014.87|2003.37|2013.69|2002.19|28
1735667200000|2024-12-31 17:46:40|2014.08|2002.58|2010.86|1999.36|2014.19|2002.69|2010.73|1999.23|28
1735667210000|2024-12-31 17:46:50|2011.04|1999.54|2009.79|1998.29|2011.04|1999.54|2009.75|1998.25|22
1735667220000|2024-12-31 17:47:00|2009.78|1998.28|2008.9|1997.4|2009.78|1998.28|2007.38|1995.88|17
1735667230000|2024-12-31 17:47:10|2008.94|1997.44|2011.1|1999.6|2011.41|1999.91|2008.94|1997.44|20
1735667240000|2024-12-31 17:47:20|2011.18|1999.68|2010.29|1998.79|2011.52|2000.02|2010.29|1998.79|23
1735667250000|2024-12-31 17:47:30|2010.4|1998.9|2012.17|2000.67|2012.17|2000.67|2010.4|1998.9|27
1735667260000|2024-12-31 17:47:40|2012.26|2000.76|2013.86|2002.36|2015.1|2003.6|2012.26|2000.76|32
1735667270000|2024-12-31 17:47:50|2013.79|2002.29|2012.71|2001.21|2014.02|2002.52|2011.95|2000.45|30
1735667280000|2024-12-31 17:48:00|2012.92|2001.42|2011.05|1999.55|2013.1|2001.6|2010.85|1999.35|26
1735667290000|2024-12-31 17:48:10|2011.32|1999.82|2009.74|1998.24|2011.59|2000.09|2009.13|1997.63|25
1735667300000|2024-12-31 17:48:20|2009.83|1998.33|2011.94|2000.44|2011.94|2000.44|2009.83|1998.33|25
1735667310000|2024-12-31 17:48:30|2012.13|2000.63|2010.24|1998.74|2012.13|2000.63|2009.76|1998.26|17
1735667320000|2024-12-31 17:48:40|2010.22|1998.72|2010.04|1998.54|2010.28|1998.78|2010.04|1998.54|17
1735667330000|2024-12-31 17:48:50|2010.05|1998.55|2010.07|1998.57|2011.24|1999.74|2010.05|1998.55|26
1735667340000|2024-12-31 17:49:00|2010.1|1998.6|2007.38|1995.88|2010.1|1998.6|2007.23|1995.73|20
1735667350000|2024-12-31 17:49:10|2007.16|1995.66|2007.36|1995.86|2007.77|1996.27|2006.89|1995.39|26
1735667360000|2024-12-31 17:49:20|2007.67|1996.17|2008.67|1997.17|2008.82|1997.32|2007.07|1995.57|19
1735667370000|2024-12-31 17:49:30|2008.73|1997.23|2010.49|1998.99|2010.66|1999.16|2008.73|1997.23|30
1735667380000|2024-12-31 17:49:40|2010.38|1998.88|2011.56|2000.06|2011.65|2000.15|2010.33|1998.83|21
1735667390000|2024-12-31 17:49:50|2011.64|2000.14|2011.55|2000.05|2011.75|2000.25|2010.71|1999.21|29
1735667400000|2024-12-31 17:50:00|2011.52|2000.02|2010.22|1998.72|2013.19|2001.69|2010.22|1998.72|30
1735667410000|2024-12-31 17:50:10|2010.51|1999.01|2012.53|2001.03|2013.1|2001.6|2010.51|1999.01|25
1735667420000|2024-12-31 17:50:20|2012.78|2001.28|2012.37|2000.87|2012.78|2001.28|2011.09|1999.59|23
1735667430000|2024-12-31 17:50:30|2012.36|2000.86|2013.08|2001.58|2013.87|2002.37|2012.36|2000.86|26
1735667440000|2024-12-31 17:50:40|2013.18|2001.68|2013.94|2002.44|2013.94|2002.44|2013.02|2001.52|23
1735667450000|2024-12-31 17:50:50|2014.44|2002.94|2015.23|2003.73|2015.72|2004.22|2014.44|2002.94|28
1735667460000|2024-12-31 17:51:00|2014.93|2003.43|2016.8|2005.3|2017.09|2005.59|2014.93|2003.43|26
1735667470000|2024-12-31 17:51:10|2017|2005.5|2017.88|2006.38|2018.27|2006.77|2017|2005.5|28
1735667480000|2024-12-31 17:51:20|2017.79|2006.29|2018.85|2007.35|2018.85|2007.35|2017.79|2006.29|20
1735667490000|2024-12-31 17:51:30|2019.03|2007.53|2015.56|2004.06|2019.03|2007.53|2015.56|2004.06|24
1735667500000|2024-12-31 17:51:40|2015.61|2004.11|2015.81|2004.31|2016.29|2004.79|2015.61|2004.11|16
1735667510000|2024-12-31 17:51:50|2015.79|2004.29|2014.39|2002.89|2015.95|2004.45|2014.39|2002.89|24
1735667520000|2024-12-31 17:52:00|2014.12|2002.62|2016.57|2005.07|2016.88|2005.38|2014.12|2002.62|25
1735667530000|2024-12-31 17:52:10|2016.61|2005.11|2015.04|2003.54|2016.96|2005.46|2014.94|2003.44|27
1735667540000|2024-12-31 17:52:20|2015.21|2003.71|2016.29|2004.79|2016.29|2004.79|2015.09|2003.59|24
1735667550000|2024-12-31 17:52:30|2016.2|2004.7|2015.63|2004.13|2016.2|2004.7|2015.22|2003.72|18
1735667560000|2024-12-31 17:52:40|2016.4|2004.9|2018.08|2006.58|2018.18|2006.68|2016.4|2004.9|19
1735667570000|2024-12-31 17:52:50|2017.96|2006.46|2017.74|2006.24|2018.17|2006.67|2017.16|2005.66|28
1735667580000|2024-12-31 17:53:00|2017.64|2006.14|2019.14|2007.64|2019.31|2007.81|2017.6|2006.1|34
1735667590000|2024-12-31 17:53:10|2019.59|2008.09|2021.33|2009.83|2021.33|2009.83|2019.59|2008.09|27
1735667600000|2024-12-31 17:53:20|2021.15|2009.65|2020.86|2009.36|2021.68|2010.18|2020.86|2009.36|24
1735667610000|2024-12-31 17:53:30|2020.9|2009.4|2019.23|2007.73|2020.96|2009.46|2018.51|2007.01|34
1735667620000|2024-12-31 17:53:40|2019.22|2007.72|2019.61|2008.11|2019.78|2008.28|2019.03|2007.53|24
1735667630000|2024-12-31 17:53:50|2019.83|2008.33|2021|2009.5|2021.37|2009.87|2019.66|2008.16|25
1735667640000|2024-12-31 17:54:00|2020.7|2009.2|2020.67|2009.17|2020.92|2009.42|2019.78|2008.28|28
1735667650000|2024-12-31 17:54:10|2020.68|2009.18|2020.42|2008.92|2020.78|2009.28|2020.34|2008.84|15
1735667660000|2024-12-31 17:54:20|2020.18|2008.68|2021.87|2010.37|2021.9|2010.4|2020.18|2008.68|24
1735667670000|2024-12-31 17:54:30|2021.94|2010.44|2021.23|2009.73|2022.43|2010.93|2020.85|2009.35|24
1735667680000|2024-12-31 17:54:40|2021.28|2009.78|2021.04|2009.54|2021.47|2009.97|2021|2009.5|24
1735667690000|2024-12-31 17:54:50|2021.2|2009.7|2022.11|2010.61|2022.35|2010.85|2021.15|2009.65|25
1735667700000|2024-12-31 17:55:00|2022.15|2010.65|2024.82|2013.32|2024.92|2013.42|2022.15|2010.65|33
1735667710000|2024-12-31 17:55:10|2024.93|2013.43|2025.89|2014.39|2025.89|2014.39|2024.93|2013.43|24
1735667720000|2024-12-31 17:55:20|2025.9|2014.4|2026.27|2014.77|2026.27|2014.77|2025.78|2014.28|21
1735667730000|2024-12-31 17:55:30|2026.78|2015.28|2027.19|2015.69|2027.39|2015.89|2026.61|2015.11|20
1735667740000|2024-12-31 17:55:40|2027.18|2015.68|2026.28|2014.78|2027.31|2015.81|2026.04|2014.54|28
1735667750000|2024-12-31 17:55:50|2026.39|2014.89|2026.32|2014.82|2026.4|2014.9|2026.2|2014.7|13
1735667760000|2024-12-31 17:56:00|2025.82|2014.32|2025.69|2014.19|2026.31|2014.81|2025.5|2014|31
1735667770000|2024-12-31 17:56:10|2025.67|2014.17|2026.84|2015.34|2026.97|2015.47|2025.67|2014.17|30
1735667780000|2024-12-31 17:56:20|2026.96|2015.46|2028.47|2016.97|2028.47|2016.97|2026.96|2015.46|27
1735667790000|2024-12-31 17:56:30|2028.6|2017.1|2027.73|2016.23|2028.66|2017.16|2027.73|2016.23|28
1735667800000|2024-12-31 17:56:40|2027.57|2016.07|2027.4|2015.9|2027.86|2016.36|2027.19|2015.69|29
1735667810000|2024-12-31 17:56:50|2027.44|2015.94|2026.78|2015.28|2027.94|2016.44|2026.78|2015.28|16
1735667820000|2024-12-31 17:57:00|2026.9|2015.4|2027.23|2015.73|2027.46|2015.96|2026.78|2015.28|17
1735667830000|2024-12-31 17:57:10|2027.33|2015.83|2027.55|2016.05|2027.55|2016.05|2027.33|2015.83|4
1735667840000|2024-12-31 17:57:20|2027.84|2016.34|2030.96|2019.46|2031.42|2019.92|2027.84|2016.34|24
1735667850000|2024-12-31 17:57:30|2030.99|2019.49|2028.82|2017.32|2030.99|2019.49|2028.78|2017.28|24
1735667860000|2024-12-31 17:57:40|2028.77|2017.27|2026.89|2015.39|2028.77|2017.27|2026.78|2015.28|27
1735667870000|2024-12-31 17:57:50|2026.92|2015.42|2027.76|2016.26|2028.13|2016.63|2026.87|2015.37|24
1735667880000|2024-12-31 17:58:00|2027.63|2016.13|2027.35|2015.85|2027.88|2016.38|2026.85|2015.35|31
1735667890000|2024-12-31 17:58:10|2027.58|2016.08|2028.31|2016.81|2028.62|2017.12|2027.58|2016.08|26
1735667900000|2024-12-31 17:58:20|2028.21|2016.71|2028.98|2017.48|2029.16|2017.66|2028.11|2016.61|20
1735667910000|2024-12-31 17:58:30|2029.08|2017.58|2030.3|2018.8|2030.53|2019.03|2028.98|2017.48|18
1735667920000|2024-12-31 17:58:40|2030.4|2018.9|2030.77|2019.27|2030.77|2019.27|2029.86|2018.36|24
1735667930000|2024-12-31 17:58:50|2030.66|2019.16|2031.78|2020.28|2031.97|2020.47|2030.62|2019.12|26
1735667940000|2024-12-31 17:59:00|2032.07|2020.57|2031.82|2020.32|2032.07|2020.57|2031.21|2019.71|26
1735667950000|2024-12-31 17:59:10|2031.76|2020.26|2031.7|2020.2|2031.99|2020.49|2031.64|2020.14|18
1735667960000|2024-12-31 17:59:20|2031.79|2020.29|2030.09|2018.59|2031.79|2020.29|2030.09|2018.59|25
1735667970000|2024-12-31 17:59:30|2030.01|2018.51|2031.19|2019.69|2031.96|2020.46|2030.01|2018.51|33
1735667980000|2024-12-31 17:59:40|2030.94|2019.44|2029.15|2017.65|2030.94|2019.44|2029.1|2017.6|23
1735667990000|2024-12-31 17:59:50|2028.85|2017.35|2029.44|2017.94|2029.84|2018.34|2028.85|2017.35|27
1735668000000|2024-12-31 18:00:00|2029.42|2017.92|2029.83|2018.33|2030.19|2018.69|2029.01|2017.51|24
1735668010000|2024-12-31 18:00:10|2029.86|2018.36|2029.29|2017.79|2030.06|2018.56|2029.03|2017.53|25
1735668020000|2024-12-31 18:00:20|2029.14|2017.64|2028.94|2017.44|2029.19|2017.69|2028.1|2016.6|31
1735668030000|2024-12-31 18:00:30|2028.58|2017.08|2028.11|2016.61|2028.66|2017.16|2027.5|2016|31
1735668040000|2024-12-31 18:00:40|2028.59|2017.09|2028.71|2017.21|2029.15|2017.65|2028.46|2016.96|28
1735668050000|2024-12-31 18:00:50|2028.74|2017.24|2026.78|2015.28|2028.83|2017.33|2026.78|2015.28|29
1735668060000|2024-12-31 18:01:00|2026.85|2015.35|2027.92|2016.42|2027.99|2016.49|2026.79|2015.29|28
1735668070000|2024-12-31 18:01:10|2028|2016.5|2029.35|2017.85|2029.46|2017.96|2027.92|2016.42|28
1735668080000|2024-12-31 18:01:20|2029.3|2017.8|2028.77|2017.27|2029.3|2017.8|2028.25|2016.75|24
1735668090000|2024-12-31 18:01:30|2028.8|2017.3|2030.83|2019.33|2031.06|2019.56|2028.8|2017.3|16
1735668100000|2024-12-31 18:01:40|2029.99|2018.49|2032.41|2020.91|2032.41|2020.91|2029.75|2018.25|28
1735668110000|2024-12-31 18:01:50|2032.51|2021.01|2033.29|2021.79|2033.29|2021.79|2032.51|2021.01|4
1735668120000|2024-12-31 18:02:00|2033.09|2021.59|2033.29|2021.79|2033.29|2021.79|2033.09|2021.59|5
1735668130000|2024-12-31 18:02:10|2034.3|2022.8|2035.15|2023.65|2036.04|2024.54|2034.3|2022.8|29
1735668140000|2024-12-31 18:02:20|2035.05|2023.55|2034.29|2022.79|2035.05|2023.55|2033.75|2022.25|24
1735668150000|2024-12-31 18:02:30|2034.4|2022.9|2032.2|2020.7|2034.4|2022.9|2032.2|2020.7|28
1735668160000|2024-12-31 18:02:40|2032.18|2020.68|2032.32|2020.82|2032.32|2020.82|2031.72|2020.22|34
1735668170000|2024-12-31 18:02:50|2032.22|2020.72|2034.66|2023.16|2034.66|2023.16|2032.22|2020.72|24
1735668180000|2024-12-31 18:03:00|2034.25|2022.75|2034.67|2023.17|2035|2023.5|2033.45|2021.95|27
1735668190000|2024-12-31 18:03:10|2034.66|2023.16|2033.93|2022.43|2034.94|2023.44|2033.93|2022.43|24
1735668200000|2024-12-31 18:03:20|2033.85|2022.35|2032.27|2020.77|2033.85|2022.35|2031.8|2020.3|21
1735668210000|2024-12-31 18:03:30|2032.33|2020.83|2031.48|2019.98|2032.58|2021.08|2031.35|2019.85|29
1735668220000|2024-12-31 18:03:40|2031.37|2019.87|2031.79|2020.29|2031.88|2020.38|2031.22|2019.72|26
1735668230000|2024-12-31 18:03:50|2031.96|2020.46|2031.61|2020.11|2032.64|2021.14|2031.61|2020.11|18
1735668240000|2024-12-31 18:04:00|2031.31|2019.81|2033.07|2021.57|2033.15|2021.65|2031.27|2019.77|29
1735668250000|2024-12-31 18:04:10|2033.12|2021.62|2033.82|2022.32|2033.89|2022.39|2032.8|2021.3|22
1735668260000|2024-12-31 18:04:20|2033.81|2022.31|2031.3|2019.8|2033.92|2022.42|2031.21|2019.71|27
1735668270000|2024-12-31 18:04:30|2031.41|2019.91|2031.51|2020.01|2032.41|2020.91|2031.41|2019.91|23
1735668280000|2024-12-31 18:04:40|2031.54|2020.04|2032.09|2020.59|2032.65|2021.15|2031.07|2019.57|23
1735668290000|2024-12-31 18:04:50|2031.52|2020.02|2033.22|2021.72|2033.22|2021.72|2031.47|2019.97|23
1735668300000|2024-12-31 18:05:00|2033.03|2021.53|2033.32|2021.82|2034.16|2022.66|2032.21|2020.71|28
1735668310000|2024-12-31 18:05:10|2033.45|2021.95|2031.56|2020.06|2033.45|2021.95|2031.56|2020.06|32
1735668320000|2024-12-31 18:05:20|2031.54|2020.04|2030.75|2019.25|2031.54|2020.04|2030.75|2019.25|13
1735668330000|2024-12-31 18:05:30|2030.95|2019.45|2031.96|2020.46|2031.96|2020.46|2030.76|2019.26|27
1735668340000|2024-12-31 18:05:40|2032.09|2020.59|2032.39|2020.89|2032.75|2021.25|2031.99|2020.49|24
1735668350000|2024-12-31 18:05:50|2032.43|2020.93|2031.93|2020.43|2032.63|2021.13|2031.78|2020.28|25
1735668360000|2024-12-31 18:06:00|2032.02|2020.52|2032.75|2021.25|2032.75|2021.25|2031.85|2020.35|16
1735668370000|2024-12-31 18:06:10|2033.92|2022.42|2035.37|2023.87|2036.41|2024.91|2033.92|2022.42|34
1735668380000|2024-12-31 18:06:20|2035.22|2023.72|2035.02|2023.52|2035.22|2023.72|2034.15|2022.65|16
1735668390000|2024-12-31 18:06:30|2034.97|2023.47|2034.47|2022.97|2035.07|2023.57|2034.47|2022.97|21
1735668400000|2024-12-31 18:06:40|2034.54|2023.04|2032.27|2020.77|2034.56|2023.06|2032.19|2020.69|23
1735668410000|2024-12-31 18:06:50|2032.25|2020.75|2033.74|2022.24|2033.74|2022.24|2031.55|2020.05|27
1735668420000|2024-12-31 18:07:00|2033.78|2022.28|2035.17|2023.67|2035.9|2024.4|2033.78|2022.28|21
1735668430000|2024-12-31 18:07:10|2035.27|2023.77|2035.08|2023.58|2035.28|2023.78|2034.82|2023.32|29
1735668440000|2024-12-31 18:07:20|2035.07|2023.57|2036|2024.5|2036.23|2024.73|2035.07|2023.57|25
1735668450000|2024-12-31 18:07:30|2036.04|2024.54|2037.96|2026.46|2038|2026.5|2036.04|2024.54|18
1735668460000|2024-12-31 18:07:40|2038.64|2027.14|2037.05|2025.55|2038.93|2027.43|2037.05|2025.55|29
1735668470000|2024-12-31 18:07:50|2037.06|2025.56|2036.62|2025.12|2037.69|2026.19|2036.48|2024.98|28
1735668480000|2024-12-31 18:08:00|2036.52|2025.02|2037.77|2026.27|2037.77|2026.27|2036.52|2025.02|31
1735668490000|2024-12-31 18:08:10|2037.83|2026.33|2037.75|2026.25|2038.25|2026.75|2037.75|2026.25|24
1735668500000|2024-12-31 18:08:20|2036.95|2025.45|2037.11|2025.61|2037.17|2025.67|2036.11|2024.61|21
1735668510000|2024-12-31 18:08:30|2037.17|2025.67|2036.17|2024.67|2037.18|2025.68|2036.15|2024.65|21
1735668520000|2024-12-31 18:08:40|2036.3|2024.8|2036.78|2025.28|2036.78|2025.28|2036.15|2024.65|14
1735668530000|2024-12-31 18:08:50|2036.98|2025.48|2037.69|2026.19|2037.99|2026.49|2036.74|2025.24|32
1735668540000|2024-12-31 18:09:00|2037.8|2026.3|2037.71|2026.21|2037.89|2026.39|2037.11|2025.61|27
1735668550000|2024-12-31 18:09:10|2037.6|2026.1|2037.5|2026|2038.09|2026.59|2037.29|2025.79|31
1735668560000|2024-12-31 18:09:20|2037.47|2025.97|2036.28|2024.78|2037.47|2025.97|2036.18|2024.68|24
1735668570000|2024-12-31 18:09:30|2036.26|2024.76|2037.03|2025.53|2037.07|2025.57|2036.19|2024.69|28
1735668580000|2024-12-31 18:09:40|2036.81|2025.31|2036.98|2025.48|2036.98|2025.48|2036.17|2024.67|23
1735668590000|2024-12-31 18:09:50|2037.25|2025.75|2038.11|2026.61|2038.11|2026.61|2037.25|2025.75|21
1735668600000|2024-12-31 18:10:00|2038.16|2026.66|2038.45|2026.95|2038.55|2027.05|2038.12|2026.62|23
1735668610000|2024-12-31 18:10:10|2038.55|2027.05|2037.3|2025.8|2038.55|2027.05|2037.03|2025.53|26
1735668620000|2024-12-31 18:10:20|2037.21|2025.71|2037.03|2025.53|2037.25|2025.75|2037.03|2025.53|8
1735668630000|2024-12-31 18:10:30|2037.1|2025.6|2037.03|2025.53|2037.21|2025.71|2037.03|2025.53|14
1735668640000|2024-12-31 18:10:40|2037.12|2025.62|2037.11|2025.61|2037.12|2025.62|2037.11|2025.61|8
1735668650000|2024-12-31 18:10:50|2037.12|2025.62|2037.11|2025.61|2037.31|2025.81|2036.41|2024.91|23
1735668660000|2024-12-31 18:11:00|2036.67|2025.17|2037.25|2025.75|2037.26|2025.76|2036.22|2024.72|24
1735668670000|2024-12-31 18:11:10|2037.35|2025.85|2038.39|2026.89|2038.64|2027.14|2037.25|2025.75|25
1735668680000|2024-12-31 18:11:20|2038.49|2026.99|2037.38|2025.88|2038.49|2026.99|2037.38|2025.88|15
1735668690000|2024-12-31 18:11:30|2037.4|2025.9|2037.63|2026.13|2038.14|2026.64|2037.38|2025.88|19
1735668700000|2024-12-31 18:11:40|2037.69|2026.19|2037.96|2026.46|2038.06|2026.56|2037.62|2026.12|22
1735668710000|2024-12-31 18:11:50|2037.67|2026.17|2036.15|2024.65|2037.67|2026.17|2036.15|2024.65|21
1735668720000|2024-12-31 18:12:00|2036.22|2024.72|2036.52|2025.02|2036.67|2025.17|2036.15|2024.65|26
1735668730000|2024-12-31 18:12:10|2036.33|2024.83|2036.77|2025.27|2036.82|2025.32|2036.22|2024.72|23
1735668740000|2024-12-31 18:12:20|2036.57|2025.07|2036.58|2025.08|2036.58|2025.08|2036.19|2024.69|24
1735668750000|2024-12-31 18:12:30|2036.53|2025.03|2036.15|2024.65|2036.65|2025.15|2036.15|2024.65|13
1735668760000|2024-12-31 18:12:40|2036.36|2024.86|2036.19|2024.69|2036.36|2024.86|2036.19|2024.69|12
1735668770000|2024-12-31 18:12:50|2036.15|2024.65|2037.18|2025.68|2037.35|2025.85|2036.15|2024.65|24
1735668780000|2024-12-31 18:13:00|2037.19|2025.69|2036.15|2024.65|2037.43|2025.93|2036.15|2024.65|17
1735668790000|2024-12-31 18:13:10|2035.04|2023.54|2034.2|2022.7|2035.04|2023.54|2034.12|2022.62|3
1735668800000|2024-12-31 18:13:20|2034.22|2022.72|2035.27|2023.77|2035.3|2023.8|2034.07|2022.57|37
1735668810000|2024-12-31 18:13:30|2035.29|2023.79|2033.22|2021.72|2035.29|2023.79|2033.21|2021.71|30
1735668820000|2024-12-31 18:13:40|2033.13|2021.63|2032.93|2021.43|2033.21|2021.71|2032.12|2020.62|21
1735668830000|2024-12-31 18:13:50|2032.9|2021.4|2033.49|2021.99|2033.5|2022|2032.9|2021.4|19
1735668840000|2024-12-31 18:14:00|2033.44|2021.94|2034.35|2022.85|2034.39|2022.89|2033.24|2021.74|23
1735668850000|2024-12-31 18:14:10|2034.25|2022.75|2035.18|2023.68|2035.28|2023.78|2034.11|2022.61|22
1735668860000|2024-12-31 18:14:20|2035.21|2023.71|2034.86|2023.36|2035.26|2023.76|2034.32|2022.82|23
1735668870000|2024-12-31 18:14:30|2034.87|2023.37|2034.87|2023.37|2034.99|2023.49|2034.24|2022.74|17
1735668880000|2024-12-31 18:14:40|2034.81|2023.31|2035.42|2023.92|2035.66|2024.16|2034.81|2023.31|20
1735668890000|2024-12-31 18:14:50|2035.35|2023.85|2035.3|2023.8|2036.36|2024.86|2035.3|2023.8|19
1735668900000|2024-12-31 18:15:00|2035.36|2023.86|2033.95|2022.45|2035.69|2024.19|2033.95|2022.45|25
1735668910000|2024-12-31 18:15:10|2033.89|2022.39|2034.24|2022.74|2034.35|2022.85|2033.33|2021.83|22
1735668920000|2024-12-31 18:15:20|2034.26|2022.76|2033.15|2021.65|2034.26|2022.76|2033.15|2021.65|27
1735668930000|2024-12-31 18:15:30|2033.11|2021.61|2032.71|2021.21|2033.11|2021.61|2032.32|2020.82|26
1735668940000|2024-12-31 18:15:40|2032.68|2021.18|2032.61|2021.11|2033.2|2021.7|2032.61|2021.11|23
1735668950000|2024-12-31 18:15:50|2032.92|2021.42|2032.99|2021.49|2033.19|2021.69|2032.58|2021.08|21
1735668960000|2024-12-31 18:16:00|2032.97|2021.47|2033.07|2021.57|2033.34|2021.84|2032.55|2021.05|19
1735668970000|2024-12-31 18:16:10|2033.1|2021.6|2032.5|2021|2033.63|2022.13|2032.46|2020.96|19
1735668980000|2024-12-31 18:16:20|2032.4|2020.9|2032.23|2020.73|2032.59|2021.09|2031.53|2020.03|25
1735668990000|2024-12-31 18:16:30|2032.22|2020.72|2033.99|2022.49|2033.99|2022.49|2032.22|2020.72|23
1735669000000|2024-12-31 18:16:40|2034.21|2022.71|2034.78|2023.28|2036.23|2024.73|2034.21|2022.71|32
1735669010000|2024-12-31 18:16:50|2034.81|2023.31|2034.48|2022.98|2034.81|2023.31|2034.47|2022.97|19
1735669020000|2024-12-31 18:17:00|2034.52|2023.02|2034.49|2022.99|2035.2|2023.7|2034.38|2022.88|21
1735669030000|2024-12-31 18:17:10|2034.43|2022.93|2034.24|2022.74|2034.71|2023.21|2033.71|2022.21|19
1735669040000|2024-12-31 18:17:20|2034.11|2022.61|2032.94|2021.44|2034.44|2022.94|2032.94|2021.44|21
1735669050000|2024-12-31 18:17:30|2032.97|2021.47|2031.06|2019.56|2032.99|2021.49|2031.05|2019.55|27
1735669060000|2024-12-31 18:17:40|2031.07|2019.57|2032|2020.5|2032.07|2020.57|2030.91|2019.41|23
1735669070000|2024-12-31 18:17:50|2032.34|2020.84|2032.55|2021.05|2032.72|2021.22|2032.17|2020.67|18
1735669080000|2024-12-31 18:18:00|2032.48|2020.98|2031.31|2019.81|2032.55|2021.05|2031.29|2019.79|20
1735669090000|2024-12-31 18:18:10|2031.35|2019.85|2031.67|2020.17|2032.4|2020.9|2031.31|2019.81|18
1735669100000|2024-12-31 18:18:20|2031.91|2020.41|2031.46|2019.96|2032.55|2021.05|2031.46|2019.96|26
1735669110000|2024-12-31 18:18:30|2031.42|2019.92|2030.82|2019.32|2031.42|2019.92|2030.75|2019.25|13
1735669120000|2024-12-31 18:18:40|2031.12|2019.62|2031.36|2019.86|2031.64|2020.14|2031.02|2019.52|30
1735669130000|2024-12-31 18:18:50|2031.33|2019.83|2030.75|2019.25|2031.33|2019.83|2030.75|2019.25|18
1735669140000|2024-12-31 18:19:00|2029.71|2018.21|2028.25|2016.75|2029.71|2018.21|2028.25|2016.75|3
1735669150000|2024-12-31 18:19:10|2027.96|2016.46|2029.58|2018.08|2029.68|2018.18|2027.76|2016.26|28
1735669160000|2024-12-31 18:19:20|2029.47|2017.97|2029.47|2017.97|2029.6|2018.1|2029.35|2017.85|17
1735669170000|2024-12-31 18:19:30|2029.45|2017.95|2030.23|2018.73|2030.23|2018.73|2029.42|2017.92|14
1735669180000|2024-12-31 18:19:40|2030.33|2018.83|2030.55|2019.05|2031|2019.5|2030.33|2018.83|19
1735669190000|2024-12-31 18:19:50|2030.77|2019.27|2030.99|2019.49|2031.25|2019.75|2030.68|2019.18|21
1735669200000|2024-12-31 18:20:00|2030.94|2019.44|2032.39|2020.89|2032.49|2020.99|2030.73|2019.23|25
1735669210000|2024-12-31 18:20:10|2032.46|2020.96|2030.84|2019.34|2032.53|2021.03|2030.84|2019.34|20
1735669220000|2024-12-31 18:20:20|2030.81|2019.31|2030.63|2019.13|2030.81|2019.31|2030.55|2019.05|21
1735669230000|2024-12-31 18:20:30|2030.62|2019.12|2030.89|2019.39|2031.15|2019.65|2030.6|2019.1|12
1735669240000|2024-12-31 18:20:40|2030.82|2019.32|2030.83|2019.33|2031.36|2019.86|2030.55|2019.05|24
1735669250000|2024-12-31 18:20:50|2030.82|2019.32|2030.57|2019.07|2031.21|2019.71|2030.55|2019.05|25
1735669260000|2024-12-31 18:21:00|2030.55|2019.05|2027.82|2016.32|2030.57|2019.07|2027.68|2016.18|19
1735669270000|2024-12-31 18:21:10|2027.72|2016.22|2026.93|2015.43|2027.72|2016.22|2026.91|2015.41|29
1735669280000|2024-12-31 18:21:20|2027.12|2015.62|2026.78|2015.28|2027.58|2016.08|2026.78|2015.28|13
1735669290000|2024-12-31 18:21:30|2025.68|2014.18|2024.66|2013.16|2025.68|2014.18|2024.49|2012.99|33
1735669300000|2024-12-31 18:21:40|2024.63|2013.13|2025.98|2014.48|2025.98|2014.48|2024.25|2012.75|20
1735669310000|2024-12-31 18:21:50|2025.88|2014.38|2025.22|2013.72|2025.93|2014.43|2025.05|2013.55|19
1735669320000|2024-12-31 18:22:00|2025.23|2013.73|2023.26|2011.76|2025.43|2013.93|2022.59|2011.09|28
1735669330000|2024-12-31 18:22:10|2023.38|2011.88|2024.23|2012.73|2024.27|2012.77|2023.18|2011.68|25
1735669340000|2024-12-31 18:22:20|2024.39|2012.89|2026.14|2014.64|2026.21|2014.71|2023.98|2012.48|32
1735669350000|2024-12-31 18:22:30|2026.07|2014.57|2026.03|2014.53|2026.6|2015.1|2025.95|2014.45|17
1735669360000|2024-12-31 18:22:40|2026.11|2014.61|2026.73|2015.23|2026.73|2015.23|2025.8|2014.3|22
1735669370000|2024-12-31 18:22:50|2026.76|2015.26|2026.21|2014.71|2027.2|2015.7|2026.18|2014.68|20
1735669380000|2024-12-31 18:23:00|2026.15|2014.65|2025.5|2014|2026.36|2014.86|2025.5|2014|20
1735669390000|2024-12-31 18:23:10|2025.49|2013.99|2026.19|2014.69|2026.4|2014.9|2025.49|2013.99|22
1735669400000|2024-12-31 18:23:20|2025.9|2014.4|2025.86|2014.36|2026.15|2014.65|2025.49|2013.99|22
1735669410000|2024-12-31 18:23:30|2025.85|2014.35|2023.54|2012.04|2025.85|2014.35|2023.43|2011.93|11
1735669420000|2024-12-31 18:23:40|2023.52|2012.02|2025.02|2013.52|2025.02|2013.52|2023.52|2012.02|27
1735669430000|2024-12-31 18:23:50|2025.22|2013.72|2024.3|2012.8|2025.22|2013.72|2024.08|2012.58|19
1735669440000|2024-12-31 18:24:00|2024.34|2012.84|2025.41|2013.91|2025.6|2014.1|2024.29|2012.79|24
1735669450000|2024-12-31 18:24:10|2025.43|2013.93|2023.85|2012.35|2025.57|2014.07|2023.84|2012.34|27
1735669460000|2024-12-31 18:24:20|2023.84|2012.34|2025.1|2013.6|2025.25|2013.75|2023.54|2012.04|27
1735669470000|2024-12-31 18:24:30|2025.09|2013.59|2024.25|2012.75|2025.09|2013.59|2024.02|2012.52|18
1735669480000|2024-12-31 18:24:40|2024.16|2012.66|2024.39|2012.89|2024.61|2013.11|2024.12|2012.62|22
1735669490000|2024-12-31 18:24:50|2024.51|2013.01|2024.58|2013.08|2025.31|2013.81|2024.51|2013.01|16
1735669500000|2024-12-31 18:25:00|2024.57|2013.07|2025.43|2013.93|2025.59|2014.09|2023.64|2012.14|29
1735669510000|2024-12-31 18:25:10|2025.3|2013.8|2024.91|2013.41|2025.55|2014.05|2024.91|2013.41|26
1735669520000|2024-12-31 18:25:20|2024.88|2013.38|2025.13|2013.63|2025.17|2013.67|2023.97|2012.47|25
1735669530000|2024-12-31 18:25:30|2025.27|2013.77|2025.48|2013.98|2026.21|2014.71|2025.12|2013.62|19
1735669540000|2024-12-31 18:25:40|2025.44|2013.94|2026.77|2015.27|2026.82|2015.32|2025.41|2013.91|22
1735669550000|2024-12-31 18:25:50|2027.39|2015.89|2028.3|2016.8|2028.72|2017.22|2027.25|2015.75|25
1735669560000|2024-12-31 18:26:00|2028.27|2016.77|2028.6|2017.1|2028.6|2017.1|2027.79|2016.29|19
1735669570000|2024-12-31 18:26:10|2028.55|2017.05|2027.58|2016.08|2028.58|2017.08|2027.52|2016.02|25
1735669580000|2024-12-31 18:26:20|2027.54|2016.04|2028.53|2017.03|2028.79|2017.29|2027.53|2016.03|24
1735669590000|2024-12-31 18:26:30|2028.6|2017.1|2028.29|2016.79|2028.6|2017.1|2027.82|2016.32|15
1735669600000|2024-12-31 18:26:40|2028.17|2016.67|2027.26|2015.76|2028.5|2017|2027.26|2015.76|34
1735669610000|2024-12-31 18:26:50|2026.87|2015.37|2025.96|2014.46|2026.94|2015.44|2025.96|2014.46|23
1735669620000|2024-12-31 18:27:00|2025.95|2014.45|2025.49|2013.99|2026.34|2014.84|2025.49|2013.99|24
1735669630000|2024-12-31 18:27:10|2025.25|2013.75|2025.36|2013.86|2025.57|2014.07|2025.2|2013.7|28
1735669640000|2024-12-31 18:27:20|2025.05|2013.55|2023.86|2012.36|2025.07|2013.57|2023.86|2012.36|19
1735669650000|2024-12-31 18:27:30|2023.82|2012.32|2024.49|2012.99|2024.64|2013.14|2023.67|2012.17|21
1735669660000|2024-12-31 18:27:40|2024.54|2013.04|2025.45|2013.95|2025.45|2013.95|2024.54|2013.04|17
1735669670000|2024-12-31 18:27:50|2025.65|2014.15|2026.46|2014.96|2026.77|2015.27|2025.65|2014.15|27
1735669680000|2024-12-31 18:28:00|2026.43|2014.93|2027.34|2015.84|2027.43|2015.93|2025.64|2014.14|24
1735669690000|2024-12-31 18:28:10|2027.35|2015.85|2027.49|2015.99|2027.54|2016.04|2027.1|2015.6|23
1735669700000|2024-12-31 18:28:20|2027.52|2016.02|2027.56|2016.06|2028.33|2016.83|2027.32|2015.82|21
1735669710000|2024-12-31 18:28:30|2027.81|2016.31|2028.49|2016.99|2028.58|2017.08|2027.69|2016.19|22
1735669720000|2024-12-31 18:28:40|2028.39|2016.89|2028.51|2017.01|2028.7|2017.2|2028.39|2016.89|23
1735669730000|2024-12-31 18:28:50|2028.59|2017.09|2029.2|2017.7|2029.62|2018.12|2028.59|2017.09|21
1735669740000|2024-12-31 18:29:00|2029.33|2017.83|2027.8|2016.3|2029.33|2017.83|2027.63|2016.13|19
1735669750000|2024-12-31 18:29:10|2027.79|2016.29|2027.08|2015.58|2027.9|2016.4|2027.08|2015.58|21
1735669760000|2024-12-31 18:29:20|2027.06|2015.56|2027.78|2016.28|2027.91|2016.41|2026.03|2014.53|22
1735669770000|2024-12-31 18:29:30|2027.61|2016.11|2027.78|2016.28|2028|2016.5|2027.61|2016.11|14
1735669780000|2024-12-31 18:29:40|2027.39|2015.89|2027.37|2015.87|2027.84|2016.34|2027.26|2015.76|23
1735669790000|2024-12-31 18:29:50|2027.34|2015.84|2027.41|2015.91|2027.51|2016.01|2027.06|2015.56|24
1735669800000|2024-12-31 18:30:00|2027.51|2016.01|2028.29|2016.79|2028.43|2016.93|2026.97|2015.47|23
1735669810000|2024-12-31 18:30:10|2028.26|2016.76|2029.34|2017.84|2029.34|2017.84|2027.62|2016.12|30
1735669820000|2024-12-31 18:30:20|2029.29|2017.79|2030.72|2019.22|2030.81|2019.31|2029.23|2017.73|26
1735669830000|2024-12-31 18:30:30|2030.26|2018.76|2029.62|2018.12|2030.26|2018.76|2029.21|2017.71|15
1735669840000|2024-12-31 18:30:40|2029.68|2018.18|2029.06|2017.56|2029.68|2018.18|2029.06|2017.56|25
1735669850000|2024-12-31 18:30:50|2029.01|2017.51|2030.81|2019.31|2030.81|2019.31|2029.01|2017.51|19
1735669860000|2024-12-31 18:31:00|2030.85|2019.35|2032.62|2021.12|2032.62|2021.12|2030.85|2019.35|21
1735669870000|2024-12-31 18:31:10|2032.55|2021.05|2033|2021.5|2033|2021.5|2031.84|2020.34|30
1735669880000|2024-12-31 18:31:20|2033.5|2022|2034.26|2022.76|2034.32|2022.82|2033.5|2022|17
1735669890000|2024-12-31 18:31:30|2034.21|2022.71|2032.14|2020.64|2034.35|2022.85|2032.08|2020.58|22
1735669900000|2024-12-31 18:31:40|2032.12|2020.62|2031.62|2020.12|2032.13|2020.63|2031.32|2019.82|28
1735669910000|2024-12-31 18:31:50|2031.58|2020.08|2032.69|2021.19|2032.76|2021.26|2031.48|2019.98|19
1735669920000|2024-12-31 18:32:00|2032.66|2021.16|2031.63|2020.13|2033.48|2021.98|2031.63|2020.13|24
1735669930000|2024-12-31 18:32:10|2032.22|2020.72|2032.62|2021.12|2032.72|2021.22|2031.93|2020.43|32
1735669940000|2024-12-31 18:32:20|2032.67|2021.17|2032.78|2021.28|2033.14|2021.64|2031.58|2020.08|26
1735669950000|2024-12-31 18:32:30|2032.86|2021.36|2033.59|2022.09|2033.59|2022.09|2032.61|2021.11|16
1735669960000|2024-12-31 18:32:40|2033.49|2021.99|2032.18|2020.68|2033.49|2021.99|2031.82|2020.32|21
1735669970000|2024-12-31 18:32:50|2032.12|2020.62|2031.75|2020.25|2032.21|2020.71|2031.57|2020.07|26
1735669980000|2024-12-31 18:33:00|2031.74|2020.24|2031.81|2020.31|2032.04|2020.54|2031.64|2020.14|27
1735669990000|2024-12-31 18:33:10|2031.85|2020.35|2031.5|2020|2032.57|2021.07|2031.5|2020|24
1735670000000|2024-12-31 18:33:20|2031.45|2019.95|2031.68|2020.18|2032.05|2020.55|2031.12|2019.62|27
1735670010000|2024-12-31 18:33:30|2031.9|2020.4|2031.43|2019.93|2032.24|2020.74|2031.42|2019.92|18
1735670020000|2024-12-31 18:33:40|2031.48|2019.98|2031.54|2020.04|2031.82|2020.32|2031.21|2019.71|25
1735670030000|2024-12-31 18:33:50|2031.6|2020.1|2031.71|2020.21|2031.8|2020.3|2031.52|2020.02|25
1735670040000|2024-12-31 18:34:00|2031.72|2020.22|2031.44|2019.94|2031.72|2020.22|2030.58|2019.08|34
1735670050000|2024-12-31 18:34:10|2031.43|2019.93|2031.8|2020.3|2031.83|2020.33|2031.43|2019.93|23
1735670060000|2024-12-31 18:34:20|2031.77|2020.27|2031.7|2020.2|2032.22|2020.72|2031.49|2019.99|21
1735670070000|2024-12-31 18:34:30|2031.73|2020.23|2031.27|2019.77|2032.1|2020.6|2031.09|2019.59|24
1735670080000|2024-12-31 18:34:40|2031.37|2019.87|2030.55|2019.05|2031.37|2019.87|2030.26|2018.76|23
1735670090000|2024-12-31 18:34:50|2030.44|2018.94|2029.04|2017.54|2030.48|2018.98|2028.95|2017.45|27
1735670100000|2024-12-31 18:35:00|2029.05|2017.55|2030.02|2018.52|2030.16|2018.66|2028.9|2017.4|28
1735670110000|2024-12-31 18:35:10|2030.01|2018.51|2029.81|2018.31|2030.1|2018.6|2029.71|2018.21|23
1735670120000|2024-12-31 18:35:20|2029.85|2018.35|2028.31|2016.81|2029.92|2018.42|2028.31|2016.81|22
1735670130000|2024-12-31 18:35:30|2027.97|2016.47|2027.06|2015.56|2027.97|2016.47|2026.95|2015.45|25
1735670140000|2024-12-31 18:35:40|2026.85|2015.35|2026.27|2014.77|2026.9|2015.4|2026.27|2014.77|23
1735670150000|2024-12-31 18:35:50|2026.3|2014.8|2025.59|2014.09|2026.65|2015.15|2025.54|2014.04|22
1735670160000|2024-12-31 18:36:00|2025.4|2013.9|2027.21|2015.71|2027.23|2015.73|2025.38|2013.88|24
1735670170000|2024-12-31 18:36:10|2027.26|2015.76|2026.58|2015.08|2027.4|2015.9|2026.4|2014.9|29
1735670180000|2024-12-31 18:36:20|2026.69|2015.19|2027.61|2016.11|2027.63|2016.13|2026.46|2014.96|21
1735670190000|2024-12-31 18:36:30|2027.74|2016.24|2027.54|2016.04|2028.51|2017.01|2027.44|2015.94|31
1735670200000|2024-12-31 18:36:40|2027.55|2016.05|2026.98|2015.48|2028.41|2016.91|2026.98|2015.48|26
1735670210000|2024-12-31 18:36:50|2026.89|2015.39|2026.42|2014.92|2026.93|2015.43|2026.13|2014.63|26
1735670220000|2024-12-31 18:37:00|2026.55|2015.05|2026.68|2015.18|2026.96|2015.46|2026.38|2014.88|20
1735670230000|2024-12-31 18:37:10|2026.69|2015.19|2025.87|2014.37|2026.7|2015.2|2025.8|2014.3|28
1735670240000|2024-12-31 18:37:20|2025.88|2014.38|2026.38|2014.88|2026.62|2015.12|2025.51|2014.01|29
1735670250000|2024-12-31 18:37:30|2026.28|2014.78|2023.74|2012.24|2026.28|2014.78|2023.74|2012.24|29
1735670260000|2024-12-31 18:37:40|2023.71|2012.21|2025.75|2014.25|2025.75|2014.25|2023.71|2012.21|23
1735670270000|2024-12-31 18:37:50|2025.82|2014.32|2025.77|2014.27|2025.94|2014.44|2025.64|2014.14|24
1735670280000|2024-12-31 18:38:00|2025.85|2014.35|2027.02|2015.52|2027.17|2015.67|2025.82|2014.32|24
1735670290000|2024-12-31 18:38:10|2027.38|2015.88|2026.95|2015.45|2027.5|2016|2026.66|2015.16|20
1735670300000|2024-12-31 18:38:20|2026.93|2015.43|2027.52|2016.02|2027.96|2016.46|2026.93|2015.43|20
1735670310000|2024-12-31 18:38:30|2027.32|2015.82|2027.46|2015.96|2027.55|2016.05|2026.97|2015.47|23
1735670320000|2024-12-31 18:38:40|2027.44|2015.94|2027.15|2015.65|2028.09|2016.59|2027.15|2015.65|21
1735670330000|2024-12-31 18:38:50|2027.06|2015.56|2027.22|2015.72|2027.33|2015.83|2026.88|2015.38|24
1735670340000|2024-12-31 18:39:00|2027.25|2015.75|2027.31|2015.81|2029.13|2017.63|2027.25|2015.75|27
1735670350000|2024-12-31 18:39:10|2027.59|2016.09|2028.04|2016.54|2028.64|2017.14|2027.59|2016.09|25
1735670360000|2024-12-31 18:39:20|2028|2016.5|2027.72|2016.22|2028.29|2016.79|2027.5|2016|30
1735670370000|2024-12-31 18:39:30|2027.71|2016.21|2027.58|2016.08|2027.75|2016.25|2027.25|2015.75|23
1735670380000|2024-12-31 18:39:40|2027.48|2015.98|2028.52|2017.02|2028.52|2017.02|2027.48|2015.98|27
1735670390000|2024-12-31 18:39:50|2028.82|2017.32|2029.69|2018.19|2029.69|2018.19|2028.71|2017.21|22
1735670400000|2024-12-31 18:40:00|2029.43|2017.93|2030.78|2019.28|2030.85|2019.35|2029.43|2017.93|30
1735670410000|2024-12-31 18:40:10|2030.69|2019.19|2031.96|2020.46|2032.48|2020.98|2030.69|2019.19|31
1735670420000|2024-12-31 18:40:20|2031.95|2020.45|2030.48|2018.98|2031.96|2020.46|2030.48|2018.98|24
1735670430000|2024-12-31 18:40:30|2030.52|2019.02|2030.51|2019.01|2030.94|2019.44|2030.44|2018.94|21
1735670440000|2024-12-31 18:40:40|2030.62|2019.12|2031.83|2020.33|2032|2020.5|2030.3|2018.8|19
1735670450000|2024-12-31 18:40:50|2031.82|2020.32|2031.91|2020.41|2032.09|2020.59|2031.02|2019.52|24
1735670460000|2024-12-31 18:41:00|2031.73|2020.23|2031.91|2020.41|2032.12|2020.62|2031.19|2019.69|27
1735670470000|2024-12-31 18:41:10|2031.64|2020.14|2030.63|2019.13|2031.64|2020.14|2030.51|2019.01|29
1735670480000|2024-12-31 18:41:20|2030.68|2019.18|2030.31|2018.81|2031|2019.5|2030.31|2018.81|30
1735670490000|2024-12-31 18:41:30|2030.33|2018.83|2029.69|2018.19|2030.33|2018.83|2029.24|2017.74|29
1735670500000|2024-12-31 18:41:40|2029.6|2018.1|2029.33|2017.83|2030.16|2018.66|2029.33|2017.83|23
1735670510000|2024-12-31 18:41:50|2029.36|2017.86|2029.03|2017.53|2029.36|2017.86|2028.95|2017.45|27
1735670520000|2024-12-31 18:42:00|2029.04|2017.54|2029.95|2018.45|2029.95|2018.45|2028.95|2017.45|23
1735670530000|2024-12-31 18:42:10|2030.18|2018.68|2029.76|2018.26|2030.59|2019.09|2029.76|2018.26|28
1735670540000|2024-12-31 18:42:20|2029.99|2018.49|2028.61|2017.11|2030.08|2018.58|2028.61|2017.11|20
1735670550000|2024-12-31 18:42:30|2028.62|2017.12|2028.91|2017.41|2028.91|2017.41|2028.5|2017|24
1735670560000|2024-12-31 18:42:40|2028.86|2017.36|2027.89|2016.39|2028.88|2017.38|2027.89|2016.39|20
1735670570000|2024-12-31 18:42:50|2026.94|2015.44|2025.75|2014.25|2026.94|2015.44|2025.75|2014.25|17
1735670580000|2024-12-31 18:43:00|2025.65|2014.15|2027.31|2015.81|2027.31|2015.81|2025.11|2013.61|29
1735670590000|2024-12-31 18:43:10|2027.37|2015.87|2028.12|2016.62|2028.2|2016.7|2027.22|2015.72|29
1735670600000|2024-12-31 18:43:20|2028.17|2016.67|2028.66|2017.16|2028.77|2017.27|2028.02|2016.52|19
1735670610000|2024-12-31 18:43:30|2028.67|2017.17|2029.32|2017.82|2029.34|2017.84|2028.65|2017.15|32
1735670620000|2024-12-31 18:43:40|2029.18|2017.68|2028.73|2017.23|2029.33|2017.83|2028.13|2016.63|25
1735670630000|2024-12-31 18:43:50|2028.68|2017.18|2028.64|2017.14|2029.11|2017.61|2028.1|2016.6|24
1735670640000|2024-12-31 18:44:00|2028.36|2016.86|2027.97|2016.47|2028.5|2017|2027.97|2016.47|18
1735670650000|2024-12-31 18:44:10|2028|2016.5|2027.98|2016.48|2028.24|2016.74|2027.98|2016.48|11
1735670660000|2024-12-31 18:44:20|2028.08|2016.58|2028.15|2016.65|2028.24|2016.74|2027.88|2016.38|32
1735670670000|2024-12-31 18:44:30|2028.23|2016.73|2028.12|2016.62|2028.24|2016.74|2028.05|2016.55|17
1735670680000|2024-12-31 18:44:40|2028.14|2016.64|2028.41|2016.91|2028.41|2016.91|2027.94|2016.44|30
1735670700000|2024-12-31 18:45:00|2028.16|2016.66|2028.24|2016.74|2028.41|2016.91|2027.98|2016.48|18
1735670710000|2024-12-31 18:45:10|2028.05|2016.55|2027.1|2015.6|2028.07|2016.57|2026.97|2015.47|32
1735670720000|2024-12-31 18:45:20|2027.09|2015.59|2026.08|2014.58|2027.22|2015.72|2026.08|2014.58|24
1735670730000|2024-12-31 18:45:30|2026.14|2014.64|2025.48|2013.98|2026.91|2015.41|2025.48|2013.98|32
1735670740000|2024-12-31 18:45:40|2025.7|2014.2|2025.65|2014.15|2026.09|2014.59|2025.59|2014.09|27
1735670750000|2024-12-31 18:45:50|2025.6|2014.1|2024.44|2012.94|2025.6|2014.1|2024.44|2012.94|21
1735670760000|2024-12-31 18:46:00|2024.47|2012.97|2025.09|2013.59|2025.28|2013.78|2024.32|2012.82|31
1735670770000|2024-12-31 18:46:10|2025.29|2013.79|2026.54|2015.04|2026.73|2015.23|2025.29|2013.79|22
1735670780000|2024-12-31 18:46:20|2026.56|2015.06|2026.68|2015.18|2027.37|2015.87|2026.55|2015.05|27
1735670790000|2024-12-31 18:46:30|2026.78|2015.28|2028.16|2016.66|2028.35|2016.85|2026.56|2015.06|27
1735670800000|2024-12-31 18:46:40|2028.2|2016.7|2028.1|2016.6|2028.29|2016.79|2027.69|2016.19|18
1735670810000|2024-12-31 18:46:50|2028.13|2016.63|2027.29|2015.79|2028.26|2016.76|2027.19|2015.69|24
1735670820000|2024-12-31 18:47:00|2027.11|2015.61|2027.28|2015.78|2027.5|2016|2027.02|2015.52|28
1735670830000|2024-12-31 18:47:10|2027.31|2015.81|2028.18|2016.68|2028.18|2016.68|2027.1|2015.6|31
1735670840000|2024-12-31 18:47:20|2028.21|2016.71|2028.04|2016.54|2028.4|2016.9|2027.81|2016.31|20
1735670850000|2024-12-31 18:47:30|2028.17|2016.67|2028.29|2016.79|2028.39|2016.89|2028.16|2016.66|23
1735670860000|2024-12-31 18:47:40|2028.34|2016.84|2028.15|2016.65|2028.41|2016.91|2028.05|2016.55|25
1735670870000|2024-12-31 18:47:50|2028.17|2016.67|2028.13|2016.63|2028.27|2016.77|2027.43|2015.93|26
1735670880000|2024-12-31 18:48:00|2028.22|2016.72|2028.17|2016.67|2028.25|2016.75|2028.14|2016.64|18
1735670890000|2024-12-31 18:48:10|2028.41|2016.91|2028.41|2016.91|2028.41|2016.91|2028.29|2016.79|6
1735670910000|2024-12-31 18:48:30|2029.58|2018.08|2031.69|2020.19|2031.79|2020.29|2029.58|2018.08|13
1735670920000|2024-12-31 18:48:40|2031.79|2020.29|2029.74|2018.24|2031.79|2020.29|2029.74|2018.24|28
1735670930000|2024-12-31 18:48:50|2029.72|2018.22|2029.82|2018.32|2029.87|2018.37|2029.03|2017.53|28
1735670940000|2024-12-31 18:49:00|2029.71|2018.21|2029.33|2017.83|2029.85|2018.35|2029.22|2017.72|26
1735670950000|2024-12-31 18:49:10|2029.43|2017.93|2030.96|2019.46|2031.07|2019.57|2029.43|2017.93|19
1735670960000|2024-12-31 18:49:20|2031.01|2019.51|2031.23|2019.73|2031.69|2020.19|2031.01|2019.51|12
1735670970000|2024-12-31 18:49:30|2031.26|2019.76|2031.46|2019.96|2031.86|2020.36|2031.19|2019.69|19
1735670980000|2024-12-31 18:49:40|2031.43|2019.93|2030.95|2019.45|2031.43|2019.93|2030.84|2019.34|23
1735670990000|2024-12-31 18:49:50|2030.85|2019.35|2033.6|2022.1|2033.62|2022.12|2030.84|2019.34|26
1735671000000|2024-12-31 18:50:00|2033.59|2022.09|2034.72|2023.22|2034.82|2023.32|2033.54|2022.04|18
1735671010000|2024-12-31 18:50:10|2034.77|2023.27|2033.87|2022.37|2034.84|2023.34|2033.87|2022.37|26
1735671020000|2024-12-31 18:50:20|2033.84|2022.34|2032.73|2021.23|2033.84|2022.34|2032.52|2021.02|20
1735671030000|2024-12-31 18:50:30|2032.52|2021.02|2032.04|2020.54|2032.59|2021.09|2032.04|2020.54|23
1735671040000|2024-12-31 18:50:40|2032.23|2020.73|2031.95|2020.45|2032.43|2020.93|2031.83|2020.33|24
1735671050000|2024-12-31 18:50:50|2031.91|2020.41|2031.7|2020.2|2031.97|2020.47|2031.22|2019.72|33
1735671060000|2024-12-31 18:51:00|2031.6|2020.1|2032.48|2020.98|2032.54|2021.04|2031.48|2019.98|25
1735671070000|2024-12-31 18:51:10|2032.47|2020.97|2031.96|2020.46|2032.47|2020.97|2031.89|2020.39|26
1735671080000|2024-12-31 18:51:20|2031.88|2020.38|2031.42|2019.92|2031.88|2020.38|2031.42|2019.92|7
1735671090000|2024-12-31 18:51:30|2031.57|2020.07|2031.54|2020.04|2031.57|2020.07|2031.54|2020.04|2
1735671100000|2024-12-31 18:51:40|2031.49|2019.99|2031.71|2020.21|2031.84|2020.34|2031.49|2019.99|28
1735671110000|2024-12-31 18:51:50|2031.7|2020.2|2031.58|2020.08|2031.7|2020.2|2031.42|2019.92|15
1735671120000|2024-12-31 18:52:00|2031.69|2020.19|2031.42|2019.92|2031.69|2020.19|2031.42|2019.92|5
1735671130000|2024-12-31 18:52:10|2030.45|2018.95|2029.65|2018.15|2030.45|2018.95|2029.52|2018.02|8
1735671140000|2024-12-31 18:52:20|2029.66|2018.16|2028.18|2016.68|2029.76|2018.26|2028.18|2016.68|24
1735671150000|2024-12-31 18:52:30|2027.71|2016.21|2028.12|2016.62|2028.27|2016.77|2027.25|2015.75|33
1735671160000|2024-12-31 18:52:40|2028.23|2016.73|2027.86|2016.36|2028.25|2016.75|2027.86|2016.36|24
1735671170000|2024-12-31 18:52:50|2027.52|2016.02|2027.97|2016.47|2027.98|2016.48|2027.52|2016.02|18
1735671180000|2024-12-31 18:53:00|2028.27|2016.77|2027.09|2015.59|2028.27|2016.77|2027.06|2015.56|21
1735671190000|2024-12-31 18:53:10|2027.08|2015.58|2027.73|2016.23|2027.73|2016.23|2026.57|2015.07|16
1735671200000|2024-12-31 18:53:20|2027.82|2016.32|2026.77|2015.27|2027.82|2016.32|2026.56|2015.06|20
1735671210000|2024-12-31 18:53:30|2026.8|2015.3|2026.94|2015.44|2027.08|2015.58|2026.78|2015.28|22
1735671220000|2024-12-31 18:53:40|2027.03|2015.53|2027.77|2016.27|2027.9|2016.4|2027.02|2015.52|25
1735671230000|2024-12-31 18:53:50|2027.74|2016.24|2027.6|2016.1|2027.84|2016.34|2027.52|2016.02|15
1735671240000|2024-12-31 18:54:00|2027.59|2016.09|2026.93|2015.43|2027.86|2016.36|2026.93|2015.43|24
1735671250000|2024-12-31 18:54:10|2026.92|2015.42|2027.55|2016.05|2027.87|2016.37|2026.92|2015.42|15
1735671260000|2024-12-31 18:54:20|2027.62|2016.12|2028.65|2017.15|2028.66|2017.16|2027.62|2016.12|24
1735671270000|2024-12-31 18:54:30|2028.64|2017.14|2028.73|2017.23|2028.82|2017.32|2028.55|2017.05|22
1735671280000|2024-12-31 18:54:40|2028.8|2017.3|2028.52|2017.02|2028.8|2017.3|2027.76|2016.26|20
1735671290000|2024-12-31 18:54:50|2028.57|2017.07|2028.73|2017.23|2028.89|2017.39|2028.57|2017.07|19
1735671300000|2024-12-31 18:55:00|2028.79|2017.29|2029.65|2018.15|2029.97|2018.47|2028.79|2017.29|19
1735671310000|2024-12-31 18:55:10|2029.55|2018.05|2029.73|2018.23|2029.79|2018.29|2029.35|2017.85|26
1735671320000|2024-12-31 18:55:20|2029.68|2018.18|2028.32|2016.82|2029.68|2018.18|2028.32|2016.82|24
1735671330000|2024-12-31 18:55:30|2028.29|2016.79|2027.81|2016.31|2028.29|2016.79|2027.57|2016.07|26
1735671340000|2024-12-31 18:55:40|2027.97|2016.47|2028.02|2016.52|2028.09|2016.59|2027.42|2015.92|22
1735671350000|2024-12-31 18:55:50|2028.07|2016.57|2027.49|2015.99|2028.07|2016.57|2027.49|2015.99|21
1735671360000|2024-12-31 18:56:00|2027.48|2015.98|2027.26|2015.76|2027.91|2016.41|2027.26|2015.76|22
1735671370000|2024-12-31 18:56:10|2027.3|2015.8|2027.31|2015.81|2027.6|2016.1|2026.43|2014.93|24
1735671380000|2024-12-31 18:56:20|2027.3|2015.8|2027.17|2015.67|2027.3|2015.8|2026.45|2014.95|21
1735671390000|2024-12-31 18:56:30|2027.16|2015.66|2027.11|2015.61|2027.37|2015.87|2027|2015.5|29
1735671400000|2024-12-31 18:56:40|2027.26|2015.76|2028.19|2016.69|2028.29|2016.79|2027.12|2015.62|22
1735671410000|2024-12-31 18:56:50|2028.13|2016.63|2027.97|2016.47|2028.21|2016.71|2027.9|2016.4|19
1735671420000|2024-12-31 18:57:00|2027.86|2016.36|2028.56|2017.06|2028.71|2017.21|2027.86|2016.36|23
1735671430000|2024-12-31 18:57:10|2028.46|2016.96|2027.14|2015.64|2028.46|2016.96|2027.14|2015.64|16
1735671440000|2024-12-31 18:57:20|2027.24|2015.74|2027.05|2015.55|2027.71|2016.21|2027.05|2015.55|23
1735671450000|2024-12-31 18:57:30|2027.28|2015.78|2027.73|2016.23|2027.82|2016.32|2027.17|2015.67|18
1735671460000|2024-12-31 18:57:40|2027.6|2016.1|2026.58|2015.08|2027.73|2016.23|2026.29|2014.79|35
1735671470000|2024-12-31 18:57:50|2026.54|2015.04|2026.66|2015.16|2026.77|2015.27|2026.51|2015.01|17
1735671480000|2024-12-31 18:58:00|2026.63|2015.13|2027.1|2015.6|2027.32|2015.82|2026.63|2015.13|21
1735671490000|2024-12-31 18:58:10|2027.07|2015.57|2027.09|2015.59|2027.47|2015.97|2027.06|2015.56|21
1735671500000|2024-12-31 18:58:20|2027.12|2015.62|2027.38|2015.88|2027.98|2016.48|2027.12|2015.62|12
1735671510000|2024-12-31 18:58:30|2027.39|2015.89|2027.66|2016.16|2027.78|2016.28|2027.27|2015.77|17
1735671520000|2024-12-31 18:58:40|2027.69|2016.19|2027.41|2015.91|2027.69|2016.19|2027.32|2015.82|16
1735671530000|2024-12-31 18:58:50|2027.37|2015.87|2026.63|2015.13|2027.65|2016.15|2026.63|2015.13|20
1735671540000|2024-12-31 18:59:00|2027.17|2015.67|2026.91|2015.41|2027.51|2016.01|2026.81|2015.31|24
1735671550000|2024-12-31 18:59:10|2026.77|2015.27|2026.87|2015.37|2026.9|2015.4|2026.77|2015.27|14
1735671560000|2024-12-31 18:59:20|2026.82|2015.32|2023.43|2011.93|2026.87|2015.37|2023.43|2011.93|18
1735671570000|2024-12-31 18:59:30|2023.3|2011.8|2023.22|2011.72|2023.38|2011.88|2023.09|2011.59|12
1735671580000|2024-12-31 18:59:40|2023.21|2011.71|2022.76|2011.26|2023.21|2011.71|2022.76|2011.26|11
1735671590000|2024-12-31 18:59:50|2022.7|2011.2|2022.48|2010.98|2022.77|2011.27|2022.46|2010.96|23
1735671600000|2024-12-31 19:00:00|2022.34|2010.84|2021.64|2010.14|2022.44|2010.94|2021.42|2009.92|26
1735671610000|2024-12-31 19:00:10|2021.74|2010.24|2021.67|2010.17|2021.75|2010.25|2021.28|2009.78|27
1735671620000|2024-12-31 19:00:20|2021.62|2010.12|2022.03|2010.53|2022.03|2010.53|2021.27|2009.77|32
1735671630000|2024-12-31 19:00:30|2022|2010.5|2021.84|2010.34|2022.13|2010.63|2021.84|2010.34|13
1735671640000|2024-12-31 19:00:40|2021.9|2010.4|2023.51|2012.01|2023.68|2012.18|2021.85|2010.35|23
1735671650000|2024-12-31 19:00:50|2023.52|2012.02|2022.96|2011.46|2023.68|2012.18|2022.96|2011.46|21
1735671660000|2024-12-31 19:01:00|2022.91|2011.41|2023.55|2012.05|2023.66|2012.16|2022.81|2011.31|30
1735671670000|2024-12-31 19:01:10|2023.43|2011.93|2023.06|2011.56|2023.43|2011.93|2022.21|2010.71|24
1735671680000|2024-12-31 19:01:20|2022.94|2011.44|2023.55|2012.05|2023.63|2012.13|2022.93|2011.43|23
1735671690000|2024-12-31 19:01:30|2023.46|2011.96|2023.65|2012.15|2024.53|2013.03|2023.46|2011.96|31
1735671700000|2024-12-31 19:01:40|2023.62|2012.12|2022.77|2011.27|2023.73|2012.23|2022.77|2011.27|21
1735671710000|2024-12-31 19:01:50|2022.87|2011.37|2023.38|2011.88|2023.41|2011.91|2022.78|2011.28|21
1735671720000|2024-12-31 19:02:00|2023.29|2011.79|2022.55|2011.05|2023.74|2012.24|2022.32|2010.82|24
1735671730000|2024-12-31 19:02:10|2022.42|2010.92|2021.65|2010.15|2022.42|2010.92|2021.52|2010.02|24
1735671740000|2024-12-31 19:02:20|2021.8|2010.3|2021.13|2009.63|2021.8|2010.3|2021.13|2009.63|13
1735671750000|2024-12-31 19:02:30|2021.19|2009.69|2021.18|2009.68|2021.64|2010.14|2021.13|2009.63|23
1735671760000|2024-12-31 19:02:40|2021.15|2009.65|2021.13|2009.63|2021.15|2009.65|2021.13|2009.63|2
1735671770000|2024-12-31 19:02:50|2021.18|2009.68|2021.54|2010.04|2021.66|2010.16|2021.18|2009.68|24
1735671780000|2024-12-31 19:03:00|2021.61|2010.11|2021.21|2009.71|2021.61|2010.11|2021.13|2009.63|14
1735671790000|2024-12-31 19:03:10|2021.22|2009.72|2021.73|2010.23|2022.07|2010.57|2021.17|2009.67|21
1735671800000|2024-12-31 19:03:20|2021.63|2010.13|2016.56|2005.06|2021.67|2010.17|2016.55|2005.05|30
1735671810000|2024-12-31 19:03:30|2016.55|2005.05|2017.45|2005.95|2017.5|2006|2016.08|2004.58|27
1735671820000|2024-12-31 19:03:40|2018|2006.5|2018.07|2006.57|2018.12|2006.62|2017.5|2006|27
1735671830000|2024-12-31 19:03:50|2018.03|2006.53|2019.38|2007.88|2019.87|2008.37|2018.03|2006.53|21
1735671840000|2024-12-31 19:04:00|2019.41|2007.91|2018.97|2007.47|2020.51|2009.01|2018.72|2007.22|30
1735671850000|2024-12-31 19:04:10|2019.03|2007.53|2019.27|2007.77|2019.28|2007.78|2018.66|2007.16|24
1735671860000|2024-12-31 19:04:20|2019.73|2008.23|2019.96|2008.46|2020.89|2009.39|2019.61|2008.11|24
1735671870000|2024-12-31 19:04:30|2020.05|2008.55|2019.91|2008.41|2020.3|2008.8|2019.91|2008.41|26
1735671880000|2024-12-31 19:04:40|2019.82|2008.32|2018.81|2007.31|2019.82|2008.32|2018.64|2007.14|31
1735671890000|2024-12-31 19:04:50|2018.82|2007.32|2019.11|2007.61|2019.11|2007.61|2018.62|2007.12|18
1735671900000|2024-12-31 19:05:00|2018.83|2007.33|2018.76|2007.26|2019.1|2007.6|2018.66|2007.16|26
1735671910000|2024-12-31 19:05:10|2018.99|2007.49|2017.19|2005.69|2018.99|2007.49|2017.12|2005.62|29
1735671920000|2024-12-31 19:05:20|2017.29|2005.79|2019.04|2007.54|2019.17|2007.67|2017.09|2005.59|31
1735671930000|2024-12-31 19:05:30|2019.06|2007.56|2019.87|2008.37|2019.95|2008.45|2018.33|2006.83|28
1735671940000|2024-12-31 19:05:40|2019.86|2008.36|2020.48|2008.98|2020.49|2008.99|2019.67|2008.17|20
1735671950000|2024-12-31 19:05:50|2020.69|2009.19|2020.07|2008.57|2021.25|2009.75|2020.02|2008.52|28
1735671960000|2024-12-31 19:06:00|2020.06|2008.56|2018.75|2007.25|2020.06|2008.56|2018.75|2007.25|10
1735671970000|2024-12-31 19:06:10|2018.94|2007.44|2018.76|2007.26|2018.94|2007.44|2018.75|2007.25|14
1735671980000|2024-12-31 19:06:20|2018.75|2007.25|2020.01|2008.51|2020.15|2008.65|2018.75|2007.25|24
1735671990000|2024-12-31 19:06:30|2020.02|2008.52|2019.35|2007.85|2020.37|2008.87|2019.14|2007.64|30
1735672000000|2024-12-31 19:06:40|2019.45|2007.95|2020.21|2008.71|2020.26|2008.76|2019.36|2007.86|27
1735672010000|2024-12-31 19:06:50|2020.31|2008.81|2020.21|2008.71|2020.9|2009.4|2020.13|2008.63|28
1735672020000|2024-12-31 19:07:00|2020.2|2008.7|2019.58|2008.08|2020.2|2008.7|2019|2007.5|24
1735672030000|2024-12-31 19:07:10|2019.65|2008.15|2019.46|2007.96|2020.14|2008.64|2019.46|2007.96|23
1735672040000|2024-12-31 19:07:20|2019|2007.5|2018.84|2007.34|2019.08|2007.58|2018.82|2007.32|22
1735672050000|2024-12-31 19:07:30|2019.07|2007.57|2020.28|2008.78|2020.28|2008.78|2019.07|2007.57|28
1735672060000|2024-12-31 19:07:40|2020.33|2008.83|2019.99|2008.49|2020.78|2009.28|2019.72|2008.22|23
1735672070000|2024-12-31 19:07:50|2020.09|2008.59|2020.76|2009.26|2020.76|2009.26|2019.85|2008.35|23
1735672080000|2024-12-31 19:08:00|2020.7|2009.2|2021.31|2009.81|2021.39|2009.89|2020.49|2008.99|20
1735672090000|2024-12-31 19:08:10|2021.26|2009.76|2021.91|2010.41|2022.14|2010.64|2021.13|2009.63|26
1735672100000|2024-12-31 19:08:20|2021.78|2010.28|2020.66|2009.16|2022.16|2010.66|2020.66|2009.16|22
1735672110000|2024-12-31 19:08:30|2020.35|2008.85|2020.59|2009.09|2021.09|2009.59|2020.03|2008.53|21
1735672120000|2024-12-31 19:08:40|2020.29|2008.79|2019.87|2008.37|2020.33|2008.83|2019.87|2008.37|18
1735672130000|2024-12-31 19:08:50|2019.81|2008.31|2019.91|2008.41|2020.02|2008.52|2019.09|2007.59|17
1735672140000|2024-12-31 19:09:00|2019.86|2008.36|2019.04|2007.54|2019.86|2008.36|2018.95|2007.45|23
1735672150000|2024-12-31 19:09:10|2019.05|2007.55|2019.25|2007.75|2019.32|2007.82|2019.03|2007.53|15
1735672160000|2024-12-31 19:09:20|2019.24|2007.74|2020.06|2008.56|2020.09|2008.59|2019.05|2007.55|18
1735672170000|2024-12-31 19:09:30|2020.07|2008.57|2020.78|2009.28|2020.94|2009.44|2020.03|2008.53|14
1735672180000|2024-12-31 19:09:40|2020.94|2009.44|2021.07|2009.57|2021.17|2009.67|2020.88|2009.38|18
1735672190000|2024-12-31 19:09:50|2021.06|2009.56|2021.12|2009.62|2021.12|2009.62|2021|2009.5|20
1735672200000|2024-12-31 19:10:00|2021.03|2009.53|2021.17|2009.67|2021.74|2010.24|2021.03|2009.53|19
1735672210000|2024-12-31 19:10:10|2021.16|2009.66|2021.13|2009.63|2021.33|2009.83|2021.06|2009.56|23
1735672220000|2024-12-31 19:10:20|2021.03|2009.53|2022.02|2010.52|2022.02|2010.52|2020.97|2009.47|16
1735672230000|2024-12-31 19:10:30|2021.91|2010.41|2021.92|2010.42|2022.03|2010.53|2021.54|2010.04|21
1735672240000|2024-12-31 19:10:40|2020.76|2009.26|2020.96|2009.46|2021.09|2009.59|2020.76|2009.26|18
1735672250000|2024-12-31 19:10:50|2020.97|2009.47|2021.44|2009.94|2021.92|2010.42|2020.97|2009.47|17
1735672260000|2024-12-31 19:11:00|2021.43|2009.93|2020.75|2009.25|2021.43|2009.93|2020.75|2009.25|14
1735672280000|2024-12-31 19:11:20|2020.86|2009.36|2020.86|2009.36|2020.86|2009.36|2020.86|2009.36|1
1735672290000|2024-12-31 19:11:30|2021.07|2009.57|2022.25|2010.75|2022.25|2010.75|2021.07|2009.57|19
1735672300000|2024-12-31 19:11:40|2022.15|2010.65|2022.77|2011.27|2022.78|2011.28|2022.1|2010.6|13
1735672310000|2024-12-31 19:11:50|2022.76|2011.26|2023.55|2012.05|2023.77|2012.27|2022.76|2011.26|24
1735672320000|2024-12-31 19:12:00|2023.71|2012.21|2022.63|2011.13|2023.71|2012.21|2022.63|2011.13|29
1735672330000|2024-12-31 19:12:10|2022.73|2011.23|2021.92|2010.42|2022.73|2011.23|2021.77|2010.27|22
1735672340000|2024-12-31 19:12:20|2021.84|2010.34|2021.24|2009.74|2022.07|2010.57|2021.24|2009.74|27
1735672350000|2024-12-31 19:12:30|2021.28|2009.78|2021.9|2010.4|2022.02|2010.52|2021.28|2009.78|23
1735672360000|2024-12-31 19:12:40|2021.92|2010.42|2021.62|2010.12|2022.18|2010.68|2021.59|2010.09|26
1735672370000|2024-12-31 19:12:50|2021.98|2010.48|2021.27|2009.77|2022.01|2010.51|2021.27|2009.77|18
1735672380000|2024-12-31 19:13:00|2021.29|2009.79|2021.29|2009.79|2021.29|2009.79|2021.05|2009.55|16
1735672390000|2024-12-31 19:13:10|2021.28|2009.78|2021.08|2009.58|2021.28|2009.78|2021.04|2009.54|10
1735672400000|2024-12-31 19:13:20|2021.11|2009.61|2021.68|2010.18|2021.78|2010.28|2021.11|2009.61|19
1735672410000|2024-12-31 19:13:30|2021.73|2010.23|2021.75|2010.25|2022|2010.5|2021.24|2009.74|20
1735672420000|2024-12-31 19:13:40|2021.73|2010.23|2021.12|2009.62|2021.75|2010.25|2020.93|2009.43|22
1735672430000|2024-12-31 19:13:50|2021.15|2009.65|2021.06|2009.56|2021.28|2009.78|2021.06|2009.56|15
1735672440000|2024-12-31 19:14:00|2021.07|2009.57|2021.11|2009.61|2021.15|2009.65|2020.95|2009.45|26
1735672450000|2024-12-31 19:14:10|2021.14|2009.64|2021.11|2009.61|2021.82|2010.32|2021.02|2009.52|24
1735672460000|2024-12-31 19:14:20|2021.07|2009.57|2020.78|2009.28|2021.11|2009.61|2020.78|2009.28|14
1735672470000|2024-12-31 19:14:30|2020.75|2009.25|2020.75|2009.25|2020.75|2009.25|2020.75|2009.25|1
1735672500000|2024-12-31 19:15:00|2020.15|2008.65|2018.75|2007.25|2020.15|2008.65|2018.75|2007.25|13
1735672520000|2024-12-31 19:15:20|2018.83|2007.33|2018.75|2007.25|2018.83|2007.33|2018.75|2007.25|5
1735672550000|2024-12-31 19:15:50|2017.91|2006.41|2016.34|2004.84|2017.91|2006.41|2015.83|2004.33|18
1735672560000|2024-12-31 19:16:00|2016.33|2004.83|2015.42|2003.92|2016.38|2004.88|2015.41|2003.91|25
1735672570000|2024-12-31 19:16:10|2015.11|2003.61|2014.97|2003.47|2015.11|2003.61|2014.39|2002.89|16
1735672580000|2024-12-31 19:16:20|2014.99|2003.49|2015.44|2003.94|2015.44|2003.94|2014.99|2003.49|18
1735672590000|2024-12-31 19:16:30|2015.34|2003.84|2015.9|2004.4|2016.01|2004.51|2015.34|2003.84|24
1735672600000|2024-12-31 19:16:40|2015.81|2004.31|2017.77|2006.27|2017.77|2006.27|2015.81|2004.31|23
1735672610000|2024-12-31 19:16:50|2017.82|2006.32|2017.17|2005.67|2017.82|2006.32|2017.17|2005.67|21
1735672620000|2024-12-31 19:17:00|2016.98|2005.48|2017.21|2005.71|2017.21|2005.71|2016.42|2004.92|22
1735672630000|2024-12-31 19:17:10|2017.42|2005.92|2018.59|2007.09|2018.6|2007.1|2017.11|2005.61|25
1735672640000|2024-12-31 19:17:20|2018.61|2007.11|2017.77|2006.27|2018.61|2007.11|2017.73|2006.23|18
1735672650000|2024-12-31 19:17:30|2017.76|2006.26|2016.99|2005.49|2018.03|2006.53|2016.99|2005.49|22
1735672660000|2024-12-31 19:17:40|2016.88|2005.38|2015.75|2004.25|2017.09|2005.59|2015.75|2004.25|22
1735672670000|2024-12-31 19:17:50|2015.04|2003.54|2014.33|2002.83|2015.04|2003.54|2014.33|2002.83|2
1735672680000|2024-12-31 19:18:00|2014.42|2002.92|2015.2|2003.7|2015.68|2004.18|2014.42|2002.92|18
1735672690000|2024-12-31 19:18:10|2015.1|2003.6|2015.36|2003.86|2015.84|2004.34|2015.02|2003.52|30
1735672700000|2024-12-31 19:18:20|2015.37|2003.87|2015.44|2003.94|2015.63|2004.13|2014.46|2002.96|30
1735672710000|2024-12-31 19:18:30|2015.23|2003.73|2015.64|2004.14|2015.77|2004.27|2015.19|2003.69|16
1735672720000|2024-12-31 19:18:40|2015.63|2004.13|2015.81|2004.31|2015.84|2004.34|2014.98|2003.48|27
1735672730000|2024-12-31 19:18:50|2015.63|2004.13|2015.93|2004.43|2015.98|2004.48|2015.57|2004.07|15
1735672740000|2024-12-31 19:19:00|2015.92|2004.42|2016.59|2005.09|2016.59|2005.09|2015.27|2003.77|25
1735672750000|2024-12-31 19:19:10|2017.01|2005.51|2015.98|2004.48|2017.01|2005.51|2015.56|2004.06|27
1735672760000|2024-12-31 19:19:20|2015.99|2004.49|2017.53|2006.03|2017.64|2006.14|2015.89|2004.39|27
1735672770000|2024-12-31 19:19:30|2017.52|2006.02|2017.57|2006.07|2017.57|2006.07|2017.18|2005.68|16
1735672780000|2024-12-31 19:19:40|2017.6|2006.1|2017.52|2006.02|2018.13|2006.63|2017.19|2005.69|26
1735672790000|2024-12-31 19:19:50|2017.57|2006.07|2017.69|2006.19|2017.99|2006.49|2017.45|2005.95|23
1735672800000|2024-12-31 19:20:00|2017.54|2006.04|2017.78|2006.28|2017.98|2006.48|2017.5|2006|24
1735672810000|2024-12-31 19:20:10|2017.81|2006.31|2016.62|2005.12|2017.91|2006.41|2016.62|2005.12|18
1735672820000|2024-12-31 19:20:20|2016.58|2005.08|2016.17|2004.67|2016.86|2005.36|2016.17|2004.67|17
1735672830000|2024-12-31 19:20:30|2016.18|2004.68|2015.85|2004.35|2016.18|2004.68|2015.85|2004.35|28
1735672840000|2024-12-31 19:20:40|2015.86|2004.36|2015.85|2004.35|2015.86|2004.36|2015.85|2004.35|2
1735672870000|2024-12-31 19:21:10|2015.42|2003.92|2014.98|2003.48|2015.42|2003.92|2014.98|2003.48|2
1735672890000|2024-12-31 19:21:30|2015.18|2003.68|2015.37|2003.87|2015.74|2004.24|2015.16|2003.66|26
1735672900000|2024-12-31 19:21:40|2015.39|2003.89|2016.18|2004.68|2016.24|2004.74|2015.27|2003.77|19
1735672910000|2024-12-31 19:21:50|2016.22|2004.72|2016.89|2005.39|2017.03|2005.53|2016.05|2004.55|24
1735672920000|2024-12-31 19:22:00|2016.84|2005.34|2015.97|2004.47|2016.93|2005.43|2015.41|2003.91|25
1735672930000|2024-12-31 19:22:10|2015.96|2004.46|2016.28|2004.78|2017|2005.5|2015.96|2004.46|18
1735672940000|2024-12-31 19:22:20|2016.24|2004.74|2016.1|2004.6|2016.28|2004.78|2016.01|2004.51|20
1735672950000|2024-12-31 19:22:30|2016.4|2004.9|2016.49|2004.99|2016.73|2005.23|2016.1|2004.6|15
1735672960000|2024-12-31 19:22:40|2016.57|2005.07|2016.73|2005.23|2016.73|2005.23|2016.22|2004.72|24
1735672970000|2024-12-31 19:22:50|2016.54|2005.04|2017.09|2005.59|2017.13|2005.63|2016.47|2004.97|16
1735672980000|2024-12-31 19:23:00|2017.14|2005.64|2016.43|2004.93|2017.14|2005.64|2016.32|2004.82|27
1735672990000|2024-12-31 19:23:10|2016.48|2004.98|2016.19|2004.69|2016.55|2005.05|2015.7|2004.2|18
1735673000000|2024-12-31 19:23:20|2016.25|2004.75|2017.23|2005.73|2017.28|2005.78|2016.14|2004.64|22
1735673010000|2024-12-31 19:23:30|2017.24|2005.74|2018.28|2006.78|2018.86|2007.36|2016.46|2004.96|28
1735673020000|2024-12-31 19:23:40|2018.29|2006.79|2017.7|2006.2|2018.29|2006.79|2017.41|2005.91|24
1735673030000|2024-12-31 19:23:50|2017.65|2006.15|2017.35|2005.85|2017.74|2006.24|2017.35|2005.85|20
1735673040000|2024-12-31 19:24:00|2017.21|2005.71|2016.16|2004.66|2017.21|2005.71|2016.16|2004.66|23
1735673050000|2024-12-31 19:24:10|2016.44|2004.94|2014.95|2003.45|2016.47|2004.97|2014.95|2003.45|14
1735673060000|2024-12-31 19:24:20|2014.94|2003.44|2015.59|2004.09|2015.65|2004.15|2014.89|2003.39|20
1735673070000|2024-12-31 19:24:30|2015.6|2004.1|2014.91|2003.41|2015.6|2004.1|2014.46|2002.96|28
1735673080000|2024-12-31 19:24:40|2014.84|2003.34|2015.79|2004.29|2016.04|2004.54|2014.81|2003.31|23
1735673090000|2024-12-31 19:24:50|2015.84|2004.34|2015.83|2004.33|2015.91|2004.41|2015.59|2004.09|20
1735673100000|2024-12-31 19:25:00|2015.97|2004.47|2017.35|2005.85|2017.51|2006.01|2015.83|2004.33|27
1735673110000|2024-12-31 19:25:10|2017.29|2005.79|2018.21|2006.71|2018.37|2006.87|2017.29|2005.79|18
1735673120000|2024-12-31 19:25:20|2018.02|2006.52|2018.11|2006.61|2018.19|2006.69|2017.66|2006.16|33
1735673130000|2024-12-31 19:25:30|2017.93|2006.43|2017.45|2005.95|2018.11|2006.61|2017.22|2005.72|32
1735673140000|2024-12-31 19:25:40|2017.37|2005.87|2018.27|2006.77|2018.55|2007.05|2017.37|2005.87|31
1735673150000|2024-12-31 19:25:50|2018.28|2006.78|2018.08|2006.58|2018.28|2006.78|2017.98|2006.48|21
1735673160000|2024-12-31 19:26:00|2018.01|2006.51|2018.44|2006.94|2018.44|2006.94|2017.96|2006.46|23
1735673170000|2024-12-31 19:26:10|2018.59|2007.09|2020.07|2008.57|2020.31|2008.81|2018.59|2007.09|28
1735673180000|2024-12-31 19:26:20|2019.89|2008.39|2018.83|2007.33|2019.96|2008.46|2018.5|2007|28
1735673190000|2024-12-31 19:26:30|2018.82|2007.32|2018.49|2006.99|2018.96|2007.46|2018.48|2006.98|18
1735673200000|2024-12-31 19:26:40|2018.54|2007.04|2018.41|2006.91|2018.89|2007.39|2018.38|2006.88|29
1735673210000|2024-12-31 19:26:50|2018.46|2006.96|2018.56|2007.06|2018.79|2007.29|2018.4|2006.9|23
1735673220000|2024-12-31 19:27:00|2018.61|2007.11|2017.22|2005.72|2018.78|2007.28|2017.18|2005.68|31
1735673230000|2024-12-31 19:27:10|2017.18|2005.68|2017.57|2006.07|2017.85|2006.35|2017.18|2005.68|27
1735673240000|2024-12-31 19:27:20|2017.54|2006.04|2017.93|2006.43|2018.03|2006.53|2017.41|2005.91|24
1735673250000|2024-12-31 19:27:30|2017.98|2006.48|2016.95|2005.45|2018.02|2006.52|2016.95|2005.45|24
1735673260000|2024-12-31 19:27:40|2017.16|2005.66|2017.03|2005.53|2017.28|2005.78|2016.79|2005.29|30
1735673270000|2024-12-31 19:27:50|2017.09|2005.59|2017.2|2005.7|2017.29|2005.79|2016.96|2005.46|25
1735673280000|2024-12-31 19:28:00|2017.24|2005.74|2017.24|2005.74|2017.39|2005.89|2017.05|2005.55|21
1735673290000|2024-12-31 19:28:10|2017.26|2005.76|2017|2005.5|2017.3|2005.8|2016.56|2005.06|19
1735673300000|2024-12-31 19:28:20|2017.03|2005.53|2017.84|2006.34|2017.97|2006.47|2017.03|2005.53|26
1735673310000|2024-12-31 19:28:30|2017.82|2006.32|2017.68|2006.18|2017.89|2006.39|2017.68|2006.18|18
1735673320000|2024-12-31 19:28:40|2017.75|2006.25|2017.19|2005.69|2017.75|2006.25|2017.12|2005.62|28
1735673330000|2024-12-31 19:28:50|2017.16|2005.66|2017.35|2005.85|2017.35|2005.85|2017.06|2005.56|21
1735673340000|2024-12-31 19:29:00|2017.3|2005.8|2017.09|2005.59|2017.32|2005.82|2016.89|2005.39|26
1735673350000|2024-12-31 19:29:10|2017.14|2005.64|2017.12|2005.62|2017.17|2005.67|2016.83|2005.33|20
1735673360000|2024-12-31 19:29:20|2017.22|2005.72|2017.05|2005.55|2017.25|2005.75|2017.04|2005.54|7
1735673370000|2024-12-31 19:29:30|2017.04|2005.54|2017.02|2005.52|2017.15|2005.65|2017.02|2005.52|23
1735673380000|2024-12-31 19:29:40|2017.01|2005.51|2017.01|2005.51|2017.05|2005.55|2016.85|2005.35|17
1735673390000|2024-12-31 19:29:50|2017.26|2005.76|2017.02|2005.52|2017.26|2005.76|2016.68|2005.18|22
1735673400000|2024-12-31 19:30:00|2017.14|2005.64|2017.28|2005.78|2017.32|2005.82|2016.55|2005.05|27
1735673410000|2024-12-31 19:30:10|2017.29|2005.79|2018.51|2007.01|2018.51|2007.01|2017.29|2005.79|22
1735673420000|2024-12-31 19:30:20|2018.63|2007.13|2020.51|2009.01|2020.52|2009.02|2018.63|2007.13|24
1735673430000|2024-12-31 19:30:30|2020.53|2009.03|2020.04|2008.54|2020.53|2009.03|2019.85|2008.35|23
1735673440000|2024-12-31 19:30:40|2020.18|2008.68|2019.51|2008.01|2020.18|2008.68|2019.35|2007.85|19
1735673450000|2024-12-31 19:30:50|2019.58|2008.08|2019.86|2008.36|2019.86|2008.36|2018.92|2007.42|32
1735673460000|2024-12-31 19:31:00|2019.96|2008.46|2020.25|2008.75|2020.3|2008.8|2019.93|2008.43|16
1735673470000|2024-12-31 19:31:10|2019.96|2008.46|2018.92|2007.42|2019.96|2008.46|2018.82|2007.32|35
1735673480000|2024-12-31 19:31:20|2018.8|2007.3|2017.99|2006.49|2018.96|2007.46|2017.89|2006.39|27
1735673490000|2024-12-31 19:31:30|2018.09|2006.59|2017.31|2005.81|2018.19|2006.69|2017.26|2005.76|28
1735673500000|2024-12-31 19:31:40|2017.29|2005.79|2016.65|2005.15|2017.81|2006.31|2016.47|2004.97|19
1735673510000|2024-12-31 19:31:50|2016.47|2004.97|2016.18|2004.68|2016.64|2005.14|2015.96|2004.46|22
1735673520000|2024-12-31 19:32:00|2016.17|2004.67|2017.46|2005.96|2017.88|2006.38|2016.03|2004.53|28
1735673530000|2024-12-31 19:32:10|2017.51|2006.01|2016.17|2004.67|2017.62|2006.12|2016.17|2004.67|21
1735673540000|2024-12-31 19:32:20|2016.16|2004.66|2016.74|2005.24|2016.84|2005.34|2015.99|2004.49|24
1735673550000|2024-12-31 19:32:30|2016.71|2005.21|2015.98|2004.48|2016.77|2005.27|2015.83|2004.33|13
1735673560000|2024-12-31 19:32:40|2016.03|2004.53|2016.35|2004.85|2016.69|2005.19|2016.03|2004.53|22
1735673570000|2024-12-31 19:32:50|2016.38|2004.88|2016.31|2004.81|2016.38|2004.88|2016.15|2004.65|25
1735673580000|2024-12-31 19:33:00|2016.24|2004.74|2016.04|2004.54|2016.3|2004.8|2015.52|2004.02|23
1735673590000|2024-12-31 19:33:10|2015.89|2004.39|2014.34|2002.84|2015.99|2004.49|2014.34|2002.84|24
1735673600000|2024-12-31 19:33:20|2014.33|2002.83|2014.33|2002.83|2014.34|2002.84|2014.33|2002.83|3
1735673610000|2024-12-31 19:33:30|2014.14|2002.64|2013.97|2002.47|2014.14|2002.64|2013.97|2002.47|8
1735673620000|2024-12-31 19:33:40|2013.95|2002.45|2012.34|2000.84|2013.95|2002.45|2012.34|2000.84|3
1735673630000|2024-12-31 19:33:50|2011.71|2000.21|2011.9|2000.4|2011.9|2000.4|2011.68|2000.18|8
1735673640000|2024-12-31 19:34:00|2011.95|2000.45|2011.89|2000.39|2012.15|2000.65|2011.89|2000.39|15
1735673650000|2024-12-31 19:34:10|2011.99|2000.49|2012.18|2000.68|2012.19|2000.69|2011.75|2000.25|32
1735673660000|2024-12-31 19:34:20|2012.03|2000.53|2011.89|2000.39|2012.15|2000.65|2011.22|1999.72|21
1735673670000|2024-12-31 19:34:30|2011.94|2000.44|2011.93|2000.43|2011.94|2000.44|2011.71|2000.21|21
1735673680000|2024-12-31 19:34:40|2011.83|2000.33|2011.84|2000.34|2011.91|2000.41|2011.37|1999.87|28
1735673690000|2024-12-31 19:34:50|2011.75|2000.25|2012.78|2001.28|2012.78|2001.28|2011.7|2000.2|15
1735673700000|2024-12-31 19:35:00|2012.74|2001.24|2013.12|2001.62|2013.12|2001.62|2012.19|2000.69|36
1735673710000|2024-12-31 19:35:10|2013.02|2001.52|2012.83|2001.33|2013.99|2002.49|2012.75|2001.25|24
1735673720000|2024-12-31 19:35:20|2012.65|2001.15|2012.25|2000.75|2012.65|2001.15|2011.9|2000.4|31
1735673730000|2024-12-31 19:35:30|2012.3|2000.8|2012.35|2000.85|2012.38|2000.88|2011.98|2000.48|26
1735673740000|2024-12-31 19:35:40|2012.18|2000.68|2012.12|2000.62|2012.32|2000.82|2011.99|2000.49|29
1735673750000|2024-12-31 19:35:50|2011.82|2000.32|2011.85|2000.35|2011.95|2000.45|2011.59|2000.09|23
1735673760000|2024-12-31 19:36:00|2011.71|2000.21|2010.75|1999.25|2011.85|2000.35|2010.75|1999.25|9
1735673770000|2024-12-31 19:36:10|2009.96|1998.46|2009.34|1997.84|2009.96|1998.46|2009.24|1997.74|3
1735673780000|2024-12-31 19:36:20|2009.24|1997.74|2008.99|1997.49|2009.24|1997.74|2008.55|1997.05|25
1735673790000|2024-12-31 19:36:30|2009.02|1997.52|2007.8|1996.3|2009.02|1997.52|2007.8|1996.3|27
1735673800000|2024-12-31 19:36:40|2008.01|1996.51|2007.31|1995.81|2008.01|1996.51|2007.21|1995.71|29
1735673810000|2024-12-31 19:36:50|2007.3|1995.8|2007.51|1996.01|2007.52|1996.02|2007.3|1995.8|11
1735673820000|2024-12-31 19:37:00|2007.52|1996.02|2008.19|1996.69|2008.23|1996.73|2007.45|1995.95|34
1735673830000|2024-12-31 19:37:10|2008.18|1996.68|2008.1|1996.6|2008.18|1996.68|2007.83|1996.33|19
1735673840000|2024-12-31 19:37:20|2008.06|1996.56|2007.46|1995.96|2008.11|1996.61|2007.46|1995.96|27
1735673850000|2024-12-31 19:37:30|2008.17|1996.67|2008.18|1996.68|2008.2|1996.7|2008.02|1996.52|15
1735673860000|2024-12-31 19:37:40|2008.16|1996.66|2007.9|1996.4|2008.26|1996.76|2007.9|1996.4|16
1735673870000|2024-12-31 19:37:50|2007.6|1996.1|2008.16|1996.66|2008.21|1996.71|2007.46|1995.96|9
1735673880000|2024-12-31 19:38:00|2008.06|1996.56|2007.62|1996.12|2008.17|1996.67|2007.51|1996.01|30
1735673890000|2024-12-31 19:38:10|2007.61|1996.11|2008.77|1997.27|2008.84|1997.34|2007.51|1996.01|12
1735673900000|2024-12-31 19:38:20|2008.79|1997.29|2009.43|1997.93|2009.59|1998.09|2008.72|1997.22|13
1735673910000|2024-12-31 19:38:30|2009.47|1997.97|2010.41|1998.91|2010.49|1998.99|2009.47|1997.97|18
1735673920000|2024-12-31 19:38:40|2010.38|1998.88|2010.54|1999.04|2010.71|1999.21|2010.38|1998.88|20
1735673930000|2024-12-31 19:38:50|2010.75|1999.25|2012.43|2000.93|2012.48|2000.98|2010.75|1999.25|20
1735673940000|2024-12-31 19:39:00|2012.42|2000.92|2012.41|2000.91|2012.47|2000.97|2011.89|2000.39|20
1735673950000|2024-12-31 19:39:10|2012.46|2000.96|2011.27|1999.77|2012.46|2000.96|2011.09|1999.59|17
1735673960000|2024-12-31 19:39:20|2011.32|1999.82|2011.08|1999.58|2012.03|2000.53|2011|1999.5|24
1735673970000|2024-12-31 19:39:30|2011.18|1999.68|2010.98|1999.48|2011.18|1999.68|2010.94|1999.44|28
1735673980000|2024-12-31 19:39:40|2010.93|1999.43|2011.03|1999.53|2011.19|1999.69|2010.93|1999.43|26
1735673990000|2024-12-31 19:39:50|2011.02|1999.52|2011.22|1999.72|2011.22|1999.72|2010.53|1999.03|22
1735674000000|2024-12-31 19:40:00|2011.23|1999.73|2011.66|2000.16|2012.06|2000.56|2010.92|1999.42|28
1735674010000|2024-12-31 19:40:10|2011.65|2000.15|2010.93|1999.43|2011.66|2000.16|2010.9|1999.4|19
1735674020000|2024-12-31 19:40:20|2010.9|1999.4|2011.27|1999.77|2011.32|1999.82|2009.64|1998.14|28
1735674030000|2024-12-31 19:40:30|2011.28|1999.78|2010.9|1999.4|2011.28|1999.78|2010.9|1999.4|10
1735674040000|2024-12-31 19:40:40|2010.89|1999.39|2011.04|1999.54|2011.22|1999.72|2010.47|1998.97|24
1735674050000|2024-12-31 19:40:50|2011.07|1999.57|2011.32|1999.82|2011.45|1999.95|2010.98|1999.48|29
1735674060000|2024-12-31 19:41:00|2011.37|1999.87|2012.11|2000.61|2012.46|2000.96|2011.37|1999.87|31
1735674070000|2024-12-31 19:41:10|2011.75|2000.25|2012.1|2000.6|2012.3|2000.8|2011.28|1999.78|27
1735674080000|2024-12-31 19:41:20|2012.05|2000.55|2011.65|2000.15|2012.24|2000.74|2011.25|1999.75|32
1735674090000|2024-12-31 19:41:30|2011.24|1999.74|2011.52|2000.02|2011.52|2000.02|2011.12|1999.62|26
1735674100000|2024-12-31 19:41:40|2011.44|1999.94|2011.41|1999.91|2011.44|1999.94|2011.2|1999.7|23
1735674110000|2024-12-31 19:41:50|2011.26|1999.76|2011.38|1999.88|2011.43|1999.93|2011.18|1999.68|28
1735674120000|2024-12-31 19:42:00|2011.18|1999.68|2011.12|1999.62|2011.24|1999.74|2011.12|1999.62|9
1735674130000|2024-12-31 19:42:10|2011.13|1999.63|2010.84|1999.34|2011.41|1999.91|2010.84|1999.34|15
1735674140000|2024-12-31 19:42:20|2010.83|1999.33|2011.12|1999.62|2011.99|2000.49|2010.83|1999.33|23
1735674150000|2024-12-31 19:42:30|2011.04|1999.54|2011.55|2000.05|2011.93|2000.43|2010.96|1999.46|28
1735674160000|2024-12-31 19:42:40|2011.58|2000.08|2010.88|1999.38|2011.63|2000.13|2010.88|1999.38|16
1735674170000|2024-12-31 19:42:50|2010.87|1999.37|2010.84|1999.34|2010.87|1999.37|2010.84|1999.34|6
1735674180000|2024-12-31 19:43:00|2009.78|1998.28|2008.54|1997.04|2009.78|1998.28|2008.54|1997.04|19
1735674190000|2024-12-31 19:43:10|2008.51|1997.01|2008.32|1996.82|2008.51|1997.01|2008.32|1996.82|8
1735674200000|2024-12-31 19:43:20|2008.31|1996.81|2008.38|1996.88|2008.54|1997.04|2008.28|1996.78|18
1735674210000|2024-12-31 19:43:30|2008.28|1996.78|2007.75|1996.25|2008.38|1996.88|2007.75|1996.25|14
1735674220000|2024-12-31 19:43:40|2007.8|1996.3|2008.2|1996.7|2008.25|1996.75|2007.76|1996.26|11
1735674230000|2024-12-31 19:43:50|2008.25|1996.75|2008.92|1997.42|2009.07|1997.57|2008.25|1996.75|26
1735674240000|2024-12-31 19:44:00|2008.67|1997.17|2007.89|1996.39|2008.68|1997.18|2007.87|1996.37|26
1735674250000|2024-12-31 19:44:10|2008.02|1996.52|2008.82|1997.32|2009.06|1997.56|2008.02|1996.52|20
1735674260000|2024-12-31 19:44:20|2008.84|1997.34|2009.21|1997.71|2009.21|1997.71|2008.82|1997.32|19
1735674270000|2024-12-31 19:44:30|2009.41|1997.91|2009.6|1998.1|2009.81|1998.31|2009.41|1997.91|15
1735674280000|2024-12-31 19:44:40|2009.63|1998.13|2009.75|1998.25|2009.75|1998.25|2009.6|1998.1|16
1735674290000|2024-12-31 19:44:50|2009.76|1998.26|2009.61|1998.11|2009.89|1998.39|2009.61|1998.11|25
1735674300000|2024-12-31 19:45:00|2009.76|1998.26|2010.9|1999.4|2011.25|1999.75|2009.51|1998.01|26
1735674310000|2024-12-31 19:45:10|2010.92|1999.42|2010.64|1999.14|2011.06|1999.56|2009.95|1998.45|19
1735674320000|2024-12-31 19:45:20|2010.36|1998.86|2011.21|1999.71|2011.35|1999.85|2009.83|1998.33|23
1735674330000|2024-12-31 19:45:30|2011.25|1999.75|2012.45|2000.95|2012.61|2001.11|2011.25|1999.75|25
1735674340000|2024-12-31 19:45:40|2012.47|2000.97|2010.8|1999.3|2012.49|2000.99|2010.64|1999.14|18
1735674350000|2024-12-31 19:45:50|2010.93|1999.43|2011.15|1999.65|2011.32|1999.82|2010.93|1999.43|7
1735674360000|2024-12-31 19:46:00|2011.65|2000.15|2010.33|1998.83|2011.65|2000.15|2010.03|1998.53|23
1735674370000|2024-12-31 19:46:10|2010.64|1999.14|2011.54|2000.04|2011.54|2000.04|2010.54|1999.04|18
1735674380000|2024-12-31 19:46:20|2011.49|1999.99|2011.83|2000.33|2012.1|2000.6|2011.49|1999.99|14
1735674390000|2024-12-31 19:46:30|2011.73|2000.23|2011.88|2000.38|2012.05|2000.55|2011.46|1999.96|23
1735674400000|2024-12-31 19:46:40|2011.78|2000.28|2011.67|2000.17|2011.84|2000.34|2011.1|1999.6|24
1735674410000|2024-12-31 19:46:50|2011.6|2000.1|2011.96|2000.46|2011.96|2000.46|2011.48|1999.98|22
1735674420000|2024-12-31 19:47:00|2011.91|2000.41|2011.64|2000.14|2012.01|2000.51|2011.35|1999.85|20
1735674430000|2024-12-31 19:47:10|2011.68|2000.18|2011.51|2000.01|2011.68|2000.18|2011.05|1999.55|15
1735674440000|2024-12-31 19:47:20|2011.46|1999.96|2009.76|1998.26|2011.46|1999.96|2009.02|1997.52|25
1735674450000|2024-12-31 19:47:30|2009.72|1998.22|2010.57|1999.07|2010.69|1999.19|2009.45|1997.95|14
1735674460000|2024-12-31 19:47:40|2010.42|1998.92|2009.97|1998.47|2010.52|1999.02|2009.57|1998.07|17
1735674470000|2024-12-31 19:47:50|2009.92|1998.42|2009.95|1998.45|2009.97|1998.47|2009.85|1998.35|11
1735674480000|2024-12-31 19:48:00|2010.03|1998.53|2010.39|1998.89|2010.39|1998.89|2010.03|1998.53|7
1735674490000|2024-12-31 19:48:10|2010.48|1998.98|2011.37|1999.87|2011.37|1999.87|2010.48|1998.98|11
1735674500000|2024-12-31 19:48:20|2011.9|2000.4|2011.89|2000.39|2012.83|2001.33|2011.7|2000.2|26
1735674510000|2024-12-31 19:48:30|2011.94|2000.44|2012.3|2000.8|2012.57|2001.07|2011.84|2000.34|25
1735674520000|2024-12-31 19:48:40|2012.44|2000.94|2012.95|2001.45|2013.05|2001.55|2012.44|2000.94|13
1735674530000|2024-12-31 19:48:50|2012.73|2001.23|2013.1|2001.6|2013.1|2001.6|2012.27|2000.77|20
1735674540000|2024-12-31 19:49:00|2013.09|2001.59|2013.32|2001.82|2013.35|2001.85|2012.91|2001.41|23
1735674550000|2024-12-31 19:49:10|2013.25|2001.75|2014.65|2003.15|2014.76|2003.26|2013.25|2001.75|32
1735674560000|2024-12-31 19:49:20|2014.48|2002.98|2013.77|2002.27|2014.48|2002.98|2013.48|2001.98|18
1735674570000|2024-12-31 19:49:30|2013.87|2002.37|2013.89|2002.39|2014.4|2002.9|2013.87|2002.37|21
1735674580000|2024-12-31 19:49:40|2013.88|2002.38|2012.83|2001.33|2014|2002.5|2012.76|2001.26|29
1735674590000|2024-12-31 19:49:50|2012.88|2001.38|2012.26|2000.76|2012.91|2001.41|2012.12|2000.62|22
1735674600000|2024-12-31 19:50:00|2012.33|2000.83|2013.5|2002|2013.57|2002.07|2012.17|2000.67|30
1735674610000|2024-12-31 19:50:10|2013.6|2002.1|2014.23|2002.73|2014.29|2002.79|2013.6|2002.1|19
1735674620000|2024-12-31 19:50:20|2014.2|2002.7|2014.63|2003.13|2014.68|2003.18|2013.78|2002.28|25
1735674630000|2024-12-31 19:50:30|2014.5|2003|2013.33|2001.83|2014.6|2003.1|2013.33|2001.83|25
1735674640000|2024-12-31 19:50:40|2013.25|2001.75|2013.37|2001.87|2013.45|2001.95|2013.14|2001.64|25
1735674650000|2024-12-31 19:50:50|2013.3|2001.8|2013.63|2002.13|2013.99|2002.49|2013.3|2001.8|23
1735674660000|2024-12-31 19:51:00|2013.7|2002.2|2013.7|2002.2|2014.11|2002.61|2013.68|2002.18|26
1735674670000|2024-12-31 19:51:10|2013.8|2002.3|2013.98|2002.48|2014.18|2002.68|2013.71|2002.21|27
1735674680000|2024-12-31 19:51:20|2014.05|2002.55|2014.7|2003.2|2014.79|2003.29|2013.79|2002.29|18
1735674690000|2024-12-31 19:51:30|2014.75|2003.25|2015.54|2004.04|2015.55|2004.05|2014.75|2003.25|20
1735674700000|2024-12-31 19:51:40|2015.42|2003.92|2015.29|2003.79|2015.47|2003.97|2015.27|2003.77|19
1735674710000|2024-12-31 19:51:50|2015.3|2003.8|2014.88|2003.38|2015.39|2003.89|2014.5|2003|25
1735674720000|2024-12-31 19:52:00|2014.92|2003.42|2014.62|2003.12|2014.92|2003.42|2014.62|2003.12|24
1735674730000|2024-12-31 19:52:10|2014.73|2003.23|2015.31|2003.81|2015.31|2003.81|2014.73|2003.23|28
1735674740000|2024-12-31 19:52:20|2015.21|2003.71|2015.2|2003.7|2015.29|2003.79|2014.76|2003.26|14
1735674750000|2024-12-31 19:52:30|2015.15|2003.65|2015.47|2003.97|2015.47|2003.97|2015.15|2003.65|5
1735674760000|2024-12-31 19:52:40|2015.43|2003.93|2015.51|2004.01|2015.57|2004.07|2015.42|2003.92|17
1735674770000|2024-12-31 19:52:50|2015.42|2003.92|2015.92|2004.42|2016.31|2004.81|2015.42|2003.92|21
1735674780000|2024-12-31 19:53:00|2015.91|2004.41|2015.62|2004.12|2016.01|2004.51|2015.62|2004.12|13
1735674790000|2024-12-31 19:53:10|2015.63|2004.13|2015.61|2004.11|2015.81|2004.31|2015.61|2004.11|13
1735674800000|2024-12-31 19:53:20|2015.17|2003.67|2015.26|2003.76|2015.26|2003.76|2015.16|2003.66|4
1735674810000|2024-12-31 19:53:30|2015.25|2003.75|2015.22|2003.72|2015.25|2003.75|2015.21|2003.71|8
1735674820000|2024-12-31 19:53:40|2015.34|2003.84|2015.32|2003.82|2015.37|2003.87|2015.32|2003.82|10
1735674830000|2024-12-31 19:53:50|2015.31|2003.81|2015.15|2003.65|2015.31|2003.81|2015.15|2003.65|7
1735674850000|2024-12-31 19:54:10|2014.96|2003.46|2014.76|2003.26|2014.96|2003.46|2014.76|2003.26|2
1735674870000|2024-12-31 19:54:30|2014.75|2003.25|2014.75|2003.25|2014.75|2003.25|2014.75|2003.25|1
1735674880000|2024-12-31 19:54:40|2014.15|2002.65|2013.59|2002.09|2014.15|2002.65|2013.59|2002.09|8
1735674890000|2024-12-31 19:54:50|2013.55|2002.05|2013.52|2002.02|2013.55|2002.05|2013.52|2002.02|4
1735674900000|2024-12-31 19:55:00|2013.51|2002.01|2013.15|2001.65|2013.51|2002.01|2013.05|2001.55|16
1735674910000|2024-12-31 19:55:10|2013.2|2001.7|2012.75|2001.25|2013.2|2001.7|2012.75|2001.25|13
1735674920000|2024-12-31 19:55:20|2012.18|2000.68|2012.05|2000.55|2012.18|2000.68|2011.97|2000.47|6
1735674930000|2024-12-31 19:55:30|2011.98|2000.48|2012.14|2000.64|2012.14|2000.64|2011.73|2000.23|18
1735674940000|2024-12-31 19:55:40|2012.04|2000.54|2012.12|2000.62|2012.22|2000.72|2012.02|2000.52|7
1735674950000|2024-12-31 19:55:50|2012.22|2000.72|2011.95|2000.45|2012.54|2001.04|2011.95|2000.45|21
1735674960000|2024-12-31 19:56:00|2011.94|2000.44|2011.98|2000.48|2012.13|2000.63|2011.92|2000.42|16
1735674970000|2024-12-31 19:56:10|2012.07|2000.57|2011.9|2000.4|2012.11|2000.61|2011.9|2000.4|8
1735674980000|2024-12-31 19:56:20|2011.89|2000.39|2012.04|2000.54|2012.11|2000.61|2011.89|2000.39|6
1735674990000|2024-12-31 19:56:30|2012.07|2000.57|2012.1|2000.6|2012.1|2000.6|2012.03|2000.53|8
1735675000000|2024-12-31 19:56:40|2012.11|2000.61|2012.53|2001.03|2012.76|2001.26|2012.11|2000.61|23
1735675010000|2024-12-31 19:56:50|2012.48|2000.98|2012.17|2000.67|2012.89|2001.39|2012.17|2000.67|20
1735675020000|2024-12-31 19:57:00|2012.18|2000.68|2012|2000.5|2012.19|2000.69|2011.88|2000.38|28
1735675030000|2024-12-31 19:57:10|2012.05|2000.55|2012.27|2000.77|2012.66|2001.16|2011.99|2000.49|23
1735675040000|2024-12-31 19:57:20|2012.25|2000.75|2012.09|2000.59|2012.25|2000.75|2011.98|2000.48|26
1735675050000|2024-12-31 19:57:30|2012.14|2000.64|2012.7|2001.2|2012.82|2001.32|2011.98|2000.48|17
1735675060000|2024-12-31 19:57:40|2012.75|2001.25|2012.73|2001.23|2012.81|2001.31|2012.61|2001.11|25
1735675070000|2024-12-31 19:57:50|2012.72|2001.22|2013.09|2001.59|2013.13|2001.63|2012.68|2001.18|23
1735675080000|2024-12-31 19:58:00|2012.92|2001.42|2014.28|2002.78|2014.28|2002.78|2012.79|2001.29|26
1735675090000|2024-12-31 19:58:10|2014.48|2002.98|2013.74|2002.24|2014.48|2002.98|2013.69|2002.19|17
1735675100000|2024-12-31 19:58:20|2013.64|2002.14|2013.24|2001.74|2013.78|2002.28|2013.05|2001.55|34
1735675110000|2024-12-31 19:58:30|2013.09|2001.59|2013.25|2001.75|2013.29|2001.79|2013.03|2001.53|15
1735675120000|2024-12-31 19:58:40|2013.21|2001.71|2012.83|2001.33|2013.21|2001.71|2012.58|2001.08|14
1735675130000|2024-12-31 19:58:50|2012.85|2001.35|2012.79|2001.29|2012.9|2001.4|2012.79|2001.29|9
1735675140000|2024-12-31 19:59:00|2012.77|2001.27|2013.2|2001.7|2013.21|2001.71|2012.77|2001.27|15
1735675150000|2024-12-31 19:59:10|2013.16|2001.66|2012.81|2001.31|2013.19|2001.69|2012.71|2001.21|17
1735675160000|2024-12-31 19:59:20|2012.87|2001.37|2013.05|2001.55|2013.19|2001.69|2012.87|2001.37|17
1735675170000|2024-12-31 19:59:30|2013.15|2001.65|2013.01|2001.51|2013.15|2001.65|2012.89|2001.39|25
1735675180000|2024-12-31 19:59:40|2013.06|2001.56|2012.93|2001.43|2013.06|2001.56|2012.84|2001.34|20
1735675190000|2024-12-31 19:59:50|2013.09|2001.59|2013.32|2001.82|2013.35|2001.85|2013.04|2001.54|17
1735675200000|2024-12-31 20:00:00|2013.19|2001.69|2012.71|2001.21|2013.19|2001.69|2012.71|2001.21|14
1735675210000|2024-12-31 20:00:10|2012.88|2001.38|2013.29|2001.79|2013.39|2001.89|2012.78|2001.28|22
1735675220000|2024-12-31 20:00:20|2013.25|2001.75|2013.45|2001.95|2014.1|2002.6|2013.2|2001.7|25
1735675230000|2024-12-31 20:00:30|2013.76|2002.26|2015.23|2003.73|2015.37|2003.87|2013.76|2002.26|34
1735675240000|2024-12-31 20:00:40|2015.3|2003.8|2015.95|2004.45|2016.65|2005.15|2015.27|2003.77|23
1735675250000|2024-12-31 20:00:50|2016.02|2004.52|2015.9|2004.4|2016.03|2004.53|2015.78|2004.28|25
1735675260000|2024-12-31 20:01:00|2015.88|2004.38|2014.56|2003.06|2015.89|2004.39|2014.56|2003.06|23
1735675270000|2024-12-31 20:01:10|2014.67|2003.17|2014.67|2003.17|2014.78|2003.28|2014.15|2002.65|21
1735675280000|2024-12-31 20:01:20|2014.72|2003.22|2016.59|2005.09|2016.59|2005.09|2014.49|2002.99|31
1735675290000|2024-12-31 20:01:30|2016.6|2005.1|2017.26|2005.76|2017.38|2005.88|2016.6|2005.1|21
1735675300000|2024-12-31 20:01:40|2017.29|2005.79|2017.48|2005.98|2017.65|2006.15|2017.19|2005.69|21
1735675310000|2024-12-31 20:01:50|2017.49|2005.99|2017.05|2005.55|2017.49|2005.99|2016.83|2005.33|28
1735675320000|2024-12-31 20:02:00|2017|2005.5|2016.97|2005.47|2017.74|2006.24|2016.79|2005.29|25
1735675330000|2024-12-31 20:02:10|2016.87|2005.37|2016.71|2005.21|2017.05|2005.55|2016.62|2005.12|23
1735675340000|2024-12-31 20:02:20|2016.61|2005.11|2016.34|2004.84|2016.66|2005.16|2016.32|2004.82|30
1735675350000|2024-12-31 20:02:30|2016.35|2004.85|2016.11|2004.61|2016.83|2005.33|2016.1|2004.6|27
1735675360000|2024-12-31 20:02:40|2016|2004.5|2016.06|2004.56|2016.16|2004.66|2015.71|2004.21|27
1735675370000|2024-12-31 20:02:50|2015.94|2004.44|2015.74|2004.24|2016.03|2004.53|2015.64|2004.14|27
1735675380000|2024-12-31 20:03:00|2015.78|2004.28|2014.66|2003.16|2015.78|2004.28|2014.61|2003.11|31
1735675390000|2024-12-31 20:03:10|2014.82|2003.32|2015.8|2004.3|2015.82|2004.32|2014.82|2003.32|25
1735675400000|2024-12-31 20:03:20|2015.83|2004.33|2017.32|2005.82|2017.33|2005.83|2015.83|2004.33|22
1735675410000|2024-12-31 20:03:30|2017.3|2005.8|2017.73|2006.23|2017.81|2006.31|2017.24|2005.74|21
1735675420000|2024-12-31 20:03:40|2017.68|2006.18|2018.02|2006.52|2018.2|2006.7|2017.41|2005.91|30
1735675430000|2024-12-31 20:03:50|2018.05|2006.55|2017.73|2006.23|2018.05|2006.55|2017.55|2006.05|22
1735675440000|2024-12-31 20:04:00|2017.77|2006.27|2017.15|2005.65|2017.77|2006.27|2017.07|2005.57|15
1735675450000|2024-12-31 20:04:10|2017.16|2005.66|2017.28|2005.78|2018.14|2006.64|2017.16|2005.66|24
1735675460000|2024-12-31 20:04:20|2017.31|2005.81|2017.48|2005.98|2017.48|2005.98|2017.31|2005.81|8
1735675470000|2024-12-31 20:04:30|2017.39|2005.89|2017.82|2006.32|2017.83|2006.33|2016.96|2005.46|22
1735675480000|2024-12-31 20:04:40|2017.8|2006.3|2016.62|2005.12|2017.8|2006.3|2016.62|2005.12|21
1735675500000|2024-12-31 20:05:00|2016.74|2005.24|2016.62|2005.12|2016.74|2005.24|2016.62|2005.12|10
1735675510000|2024-12-31 20:05:10|2016.7|2005.2|2016.85|2005.35|2016.98|2005.48|2016.7|2005.2|21
1735675520000|2024-12-31 20:05:20|2016.88|2005.38|2017.86|2006.36|2018.12|2006.62|2016.85|2005.35|24
1735675530000|2024-12-31 20:05:30|2017.99|2006.49|2018.33|2006.83|2018.51|2007.01|2017.74|2006.24|30
1735675540000|2024-12-31 20:05:40|2018.29|2006.79|2017.69|2006.19|2018.3|2006.8|2017.51|2006.01|25
1735675550000|2024-12-31 20:05:50|2017.61|2006.11|2017.38|2005.88|2017.76|2006.26|2017.29|2005.79|27
1735675560000|2024-12-31 20:06:00|2017.39|2005.89|2017.11|2005.61|2017.41|2005.91|2016.73|2005.23|20
1735675570000|2024-12-31 20:06:10|2016.93|2005.43|2017.89|2006.39|2017.94|2006.44|2016.93|2005.43|24
1735675580000|2024-12-31 20:06:20|2017.91|2006.41|2018.81|2007.31|2019.63|2008.13|2017.91|2006.41|20
1735675590000|2024-12-31 20:06:30|2018.83|2007.33|2019|2007.5|2019.37|2007.87|2018.83|2007.33|26
1735675600000|2024-12-31 20:06:40|2018.97|2007.47|2019.56|2008.06|2019.69|2008.19|2018.83|2007.33|28
1735675610000|2024-12-31 20:06:50|2019.59|2008.09|2021.21|2009.71|2021.4|2009.9|2019.59|2008.09|18
1735675620000|2024-12-31 20:07:00|2021.24|2009.74|2021.26|2009.76|2021.41|2009.91|2020.91|2009.41|24
1735675630000|2024-12-31 20:07:10|2021.28|2009.78|2020.53|2009.03|2022.32|2010.82|2020.53|2009.03|24
1735675640000|2024-12-31 20:07:20|2020.32|2008.82|2020.12|2008.62|2020.48|2008.98|2020.12|2008.62|22
1735675650000|2024-12-31 20:07:30|2020.11|2008.61|2019.27|2007.77|2020.11|2008.61|2019.27|2007.77|24
1735675660000|2024-12-31 20:07:40|2019.29|2007.79|2019.33|2007.83|2019.4|2007.9|2019.24|2007.74|18
1735675670000|2024-12-31 20:07:50|2019.22|2007.72|2019.22|2007.72|2019.96|2008.46|2018.99|2007.49|28
1735675680000|2024-12-31 20:08:00|2019.05|2007.55|2019.42|2007.92|2019.42|2007.92|2018.74|2007.24|24
1735675690000|2024-12-31 20:08:10|2019.44|2007.94|2020.29|2008.79|2020.29|2008.79|2019.44|2007.94|21
1735675700000|2024-12-31 20:08:20|2020.54|2009.04|2019.47|2007.97|2020.58|2009.08|2019.47|2007.97|21
1735675710000|2024-12-31 20:08:30|2019.28|2007.78|2019.43|2007.93|2019.49|2007.99|2018.93|2007.43|20
1735675720000|2024-12-31 20:08:40|2019.4|2007.9|2018.9|2007.4|2019.4|2007.9|2018.8|2007.3|9
1735675730000|2024-12-31 20:08:50|2018.85|2007.35|2017.92|2006.42|2018.85|2007.35|2017.9|2006.4|21
1735675740000|2024-12-31 20:09:00|2017.97|2006.47|2017.98|2006.48|2017.98|2006.48|2017.63|2006.13|20
1735675750000|2024-12-31 20:09:10|2018.37|2006.87|2018.64|2007.14|2018.81|2007.31|2018.37|2006.87|21
1735675760000|2024-12-31 20:09:20|2018.61|2007.11|2018.69|2007.19|2018.92|2007.42|2018.61|2007.11|13
1735675770000|2024-12-31 20:09:30|2018.72|2007.22|2018.35|2006.85|2018.88|2007.38|2018.35|2006.85|16
1735675780000|2024-12-31 20:09:40|2018.31|2006.81|2018.94|2007.44|2018.98|2007.48|2018.05|2006.55|21
1735675790000|2024-12-31 20:09:50|2018.95|2007.45|2018.64|2007.14|2018.95|2007.45|2018.59|2007.09|20
1735675800000|2024-12-31 20:10:00|2018.58|2007.08|2019.08|2007.58|2019.25|2007.75|2018.56|2007.06|24
1735675810000|2024-12-31 20:10:10|2019.03|2007.53|2018.82|2007.32|2019.11|2007.61|2018.66|2007.16|22
1735675820000|2024-12-31 20:10:20|2018.84|2007.34|2018.31|2006.81|2018.91|2007.41|2018.31|2006.81|18
1735675830000|2024-12-31 20:10:30|2018.37|2006.87|2017.61|2006.11|2018.37|2006.87|2017.58|2006.08|22
1735675840000|2024-12-31 20:10:40|2017.62|2006.12|2015.75|2004.25|2017.62|2006.12|2015.75|2004.25|19
1735675850000|2024-12-31 20:10:50|2014.97|2003.47|2014.97|2003.47|2014.97|2003.47|2014.97|2003.47|1
1735675860000|2024-12-31 20:11:00|2014.18|2002.68|2014.41|2002.91|2014.63|2003.13|2013.68|2002.18|30
1735675870000|2024-12-31 20:11:10|2014.42|2002.92|2013.12|2001.62|2014.62|2003.12|2013.12|2001.62|23
1735675880000|2024-12-31 20:11:20|2013.11|2001.61|2012.69|2001.19|2013.11|2001.61|2012.69|2001.19|4
1735675890000|2024-12-31 20:11:30|2011.58|2000.08|2010.72|1999.22|2011.58|2000.08|2010.62|1999.12|11
1735675900000|2024-12-31 20:11:40|2010.82|1999.32|2010.96|1999.46|2011.67|2000.17|2010.55|1999.05|26
1735675910000|2024-12-31 20:11:50|2010.88|1999.38|2011.16|1999.66|2011.56|2000.06|2010.88|1999.38|22
1735675920000|2024-12-31 20:12:00|2011.18|1999.68|2011.96|2000.46|2012.36|2000.86|2011.16|1999.66|32
1735675930000|2024-12-31 20:12:10|2011.95|2000.45|2011.11|1999.61|2011.95|2000.45|2010.82|1999.32|18
1735675940000|2024-12-31 20:12:20|2011.07|1999.57|2009.99|1998.49|2011.09|1999.59|2009.85|1998.35|21
1735675950000|2024-12-31 20:12:30|2009.85|1998.35|2009.09|1997.59|2009.85|1998.35|2009.09|1997.59|11
1735675960000|2024-12-31 20:12:40|2009.2|1997.7|2009.18|1997.68|2010.01|1998.51|2009.09|1997.59|23
1735675970000|2024-12-31 20:12:50|2009.12|1997.62|2009.28|1997.78|2009.64|1998.14|2009.12|1997.62|25
1735675980000|2024-12-31 20:13:00|2009.37|1997.87|2009.46|1997.96|2009.69|1998.19|2009.21|1997.71|17
1735675990000|2024-12-31 20:13:10|2009.19|1997.69|2008.98|1997.48|2009.19|1997.69|2008.98|1997.48|4
1735676000000|2024-12-31 20:13:20|2008.22|1996.72|2008.19|1996.69|2008.22|1996.72|2008.19|1996.69|2
1735676010000|2024-12-31 20:13:30|2008.13|1996.63|2007.59|1996.09|2008.13|1996.63|2007.46|1995.96|17
1735676020000|2024-12-31 20:13:40|2007.77|1996.27|2007.53|1996.03|2007.93|1996.43|2007.53|1996.03|28
1735676030000|2024-12-31 20:13:50|2007.52|1996.02|2007.58|1996.08|2007.64|1996.14|2007.51|1996.01|15
1735676040000|2024-12-31 20:14:00|2007.59|1996.09|2008|1996.5|2008.22|1996.72|2007.58|1996.08|25
1735676050000|2024-12-31 20:14:10|2008.05|1996.55|2007.79|1996.29|2008.05|1996.55|2007.79|1996.29|19
1735676060000|2024-12-31 20:14:20|2007.78|1996.28|2007.8|1996.3|2007.91|1996.41|2007.55|1996.05|28
1735676070000|2024-12-31 20:14:30|2007.86|1996.36|2008.12|1996.62|2008.12|1996.62|2007.72|1996.22|13
1735676080000|2024-12-31 20:14:40|2008.23|1996.73|2008.38|1996.88|2008.43|1996.93|2008|1996.5|17
1735676090000|2024-12-31 20:14:50|2008.27|1996.77|2008.15|1996.65|2008.62|1997.12|2008.15|1996.65|24
1735676100000|2024-12-31 20:15:00|2008.05|1996.55|2007.47|1995.97|2008.05|1996.55|2007.47|1995.97|21
1735676200000|2024-12-31 20:16:40|2008.75|1997.25|2008.31|1996.81|2008.75|1997.25|2008.31|1996.81|5
1735676210000|2024-12-31 20:16:50|2008.48|1996.98|2008.6|1997.1|2008.69|1997.19|2008.48|1996.98|8
1735676220000|2024-12-31 20:17:00|2008.69|1997.19|2008.75|1997.25|2008.75|1997.25|2008.65|1997.15|5
1735676260000|2024-12-31 20:17:40|2008.72|1997.22|2008.74|1997.24|2008.75|1997.25|2008.64|1997.14|9
1735676270000|2024-12-31 20:17:50|2008.54|1997.04|2008.7|1997.2|2008.75|1997.25|2008.54|1997.04|9
1735676280000|2024-12-31 20:18:00|2008.44|1996.94|2008.66|1997.16|2008.66|1997.16|2008.17|1996.67|28
1735676290000|2024-12-31 20:18:10|2008.68|1997.18|2008.61|1997.11|2008.71|1997.21|2008.32|1996.82|19
1735676300000|2024-12-31 20:18:20|2008.71|1997.21|2008.67|1997.17|2008.71|1997.21|2008.4|1996.9|25
1735676310000|2024-12-31 20:18:30|2008.63|1997.13|2007.76|1996.26|2008.7|1997.2|2007.76|1996.26|17
1735676320000|2024-12-31 20:18:40|2007.71|1996.21|2007.47|1995.97|2007.71|1996.21|2007.47|1995.97|5
1735676330000|2024-12-31 20:18:50|2007.65|1996.15|2007.98|1996.48|2008.03|1996.53|2007.57|1996.07|18
1735676340000|2024-12-31 20:19:00|2007.87|1996.37|2007.55|1996.05|2008.01|1996.51|2007.47|1995.97|21
1735676350000|2024-12-31 20:19:10|2007.52|1996.02|2008.21|1996.71|2008.21|1996.71|2007.47|1995.97|29
1735676360000|2024-12-31 20:19:20|2008.36|1996.86|2007.87|1996.37|2008.36|1996.86|2007.58|1996.08|22
1735676370000|2024-12-31 20:19:30|2007.86|1996.36|2007.98|1996.48|2008.59|1997.09|2007.86|1996.36|17
1735676380000|2024-12-31 20:19:40|2007.99|1996.49|2008.41|1996.91|2008.51|1997.01|2007.89|1996.39|10
1735676390000|2024-12-31 20:19:50|2008.52|1997.02|2008.46|1996.96|2008.52|1997.02|2008.45|1996.95|6
1735676400000|2024-12-31 20:20:00|2008.62|1997.12|2008.75|1997.25|2008.75|1997.25|2008.62|1997.12|3
1735676410000|2024-12-31 20:20:10|2008.72|1997.22|2008.75|1997.25|2008.75|1997.25|2008.72|1997.22|2
1735676520000|2024-12-31 20:22:00|2009.65|1998.15|2010.56|1999.06|2010.56|1999.06|2009.65|1998.15|2
1735676530000|2024-12-31 20:22:10|2011.21|1999.71|2011.81|2000.31|2012.47|2000.97|2011.21|1999.71|14
1735676540000|2024-12-31 20:22:20|2011.71|2000.21|2010.94|1999.44|2011.83|2000.33|2010.74|1999.24|23
1735676550000|2024-12-31 20:22:30|2011.04|1999.54|2010.61|1999.11|2011.31|1999.81|2010.6|1999.1|12
1735676560000|2024-12-31 20:22:40|2010.59|1999.09|2010.72|1999.22|2010.86|1999.36|2010.35|1998.85|22
1735676570000|2024-12-31 20:22:50|2010.7|1999.2|2010.78|1999.28|2010.81|1999.31|2010.62|1999.12|14
1735676580000|2024-12-31 20:23:00|2010.73|1999.23|2011.44|1999.94|2011.56|2000.06|2010.64|1999.14|24
1735676590000|2024-12-31 20:23:10|2011.45|1999.95|2012.06|2000.56|2012.06|2000.56|2011.45|1999.95|14
1735676600000|2024-12-31 20:23:20|2012.03|2000.53|2012.49|2000.99|2012.61|2001.11|2011.92|2000.42|19
1735676610000|2024-12-31 20:23:30|2012.52|2001.02|2012.37|2000.87|2012.54|2001.04|2012.08|2000.58|22
1735676620000|2024-12-31 20:23:40|2012.33|2000.83|2012.06|2000.56|2012.4|2000.9|2011.99|2000.49|21
1735676630000|2024-12-31 20:23:50|2012.04|2000.54|2011.87|2000.37|2012.04|2000.54|2011.49|1999.99|22
1735676640000|2024-12-31 20:24:00|2011.66|2000.16|2011.39|1999.89|2011.85|2000.35|2011.37|1999.87|17
1735676650000|2024-12-31 20:24:10|2011.42|1999.92|2010.95|1999.45|2011.57|2000.07|2010.95|1999.45|24
1735676660000|2024-12-31 20:24:20|2010.85|1999.35|2011.1|1999.6|2011.2|1999.7|2010.85|1999.35|21
1735676670000|2024-12-31 20:24:30|2011.2|1999.7|2011.24|1999.74|2011.24|1999.74|2011.11|1999.61|16
1735676680000|2024-12-31 20:24:40|2011.25|1999.75|2010.53|1999.03|2011.25|1999.75|2010.31|1998.81|23
1735676690000|2024-12-31 20:24:50|2010.54|1999.04|2010.04|1998.54|2010.54|1999.04|2009.91|1998.41|22
1735676700000|2024-12-31 20:25:00|2010|1998.5|2010.44|1998.94|2010.69|1999.19|2009.93|1998.43|23
1735676710000|2024-12-31 20:25:10|2010.5|1999|2010.12|1998.62|2010.53|1999.03|2009.59|1998.09|20
1735676720000|2024-12-31 20:25:20|2010.37|1998.87|2011.45|1999.95|2011.45|1999.95|2010.33|1998.83|26
1735676730000|2024-12-31 20:25:30|2011.46|1999.96|2012.23|2000.73|2012.33|2000.83|2011.45|1999.95|22
1735676740000|2024-12-31 20:25:40|2012.19|2000.69|2012.4|2000.9|2012.42|2000.92|2012.04|2000.54|24
1735676750000|2024-12-31 20:25:50|2012.42|2000.92|2012.41|2000.91|2012.44|2000.94|2012.41|2000.91|12
1735676760000|2024-12-31 20:26:00|2012.42|2000.92|2012.44|2000.94|2012.44|2000.94|2012.42|2000.92|2
1735676820000|2024-12-31 20:27:00|2012.42|2000.92|2012.36|2000.86|2012.42|2000.92|2011.79|2000.29|24
1735676830000|2024-12-31 20:27:10|2012.33|2000.83|2012.04|2000.54|2012.4|2000.9|2011.59|2000.09|22
1735676840000|2024-12-31 20:27:20|2012.14|2000.64|2011.64|2000.14|2012.14|2000.64|2011.54|2000.04|25
1735676850000|2024-12-31 20:27:30|2011.33|1999.83|2010.78|1999.28|2011.46|1999.96|2010.75|1999.25|25
1735676860000|2024-12-31 20:27:40|2010.94|1999.44|2010.94|1999.44|2011.07|1999.57|2010.75|1999.25|14
1735676870000|2024-12-31 20:27:50|2010.84|1999.34|2011.17|1999.67|2011.22|1999.72|2010.84|1999.34|13
1735676880000|2024-12-31 20:28:00|2011.14|1999.64|2011.22|1999.72|2011.35|1999.85|2010.94|1999.44|20
1735676890000|2024-12-31 20:28:10|2011.13|1999.63|2011.4|1999.9|2011.4|1999.9|2010.98|1999.48|27
1735676900000|2024-12-31 20:28:20|2011.69|2000.19|2011.8|2000.3|2011.91|2000.41|2011.67|2000.17|18
1735676910000|2024-12-31 20:28:30|2011.77|2000.27|2012.26|2000.76|2012.36|2000.86|2011.69|2000.19|22
1735676920000|2024-12-31 20:28:40|2012.37|2000.87|2012.38|2000.88|2012.38|2000.88|2012.18|2000.68|15
1735676930000|2024-12-31 20:28:50|2012.39|2000.89|2012.44|2000.94|2012.44|2000.94|2012.32|2000.82|16
1735676940000|2024-12-31 20:29:00|2012.41|2000.91|2012.44|2000.94|2012.44|2000.94|2012.29|2000.79|16
1735676960000|2024-12-31 20:29:20|2012.39|2000.89|2012.32|2000.82|2012.39|2000.89|2012.31|2000.81|4
1735676970000|2024-12-31 20:29:30|2012.25|2000.75|2012.33|2000.83|2012.35|2000.85|2012.14|2000.64|26
1735676980000|2024-12-31 20:29:40|2012.39|2000.89|2012.36|2000.86|2012.43|2000.93|2012.27|2000.77|24
1735676990000|2024-12-31 20:29:50|2012.31|2000.81|2012.33|2000.83|2012.36|2000.86|2011.94|2000.44|20
1735677000000|2024-12-31 20:30:00|2012.14|2000.64|2012.25|2000.75|2012.63|2001.13|2012.03|2000.53|27
1735677010000|2024-12-31 20:30:10|2012.6|2001.1|2010.75|1999.25|2012.6|2001.1|2010.75|1999.25|13
1735677020000|2024-12-31 20:30:20|2010.88|1999.38|2011.3|1999.8|2011.55|2000.05|2010.88|1999.38|20
1735677030000|2024-12-31 20:30:30|2011.28|1999.78|2011.7|2000.2|2011.7|2000.2|2011.21|1999.71|15
1735677040000|2024-12-31 20:30:40|2011.6|2000.1|2012.33|2000.83|2012.37|2000.87|2011.23|1999.73|15
1735677050000|2024-12-31 20:30:50|2012.34|2000.84|2012.31|2000.81|2012.61|2001.11|2012.27|2000.77|13
1735677060000|2024-12-31 20:31:00|2011.94|2000.44|2010.75|1999.25|2011.94|2000.44|2010.75|1999.25|15
1735677100000|2024-12-31 20:31:40|2010.04|1998.54|2008.48|1996.98|2010.04|1998.54|2007.93|1996.43|17
1735677110000|2024-12-31 20:31:50|2008.3|1996.8|2008.66|1997.16|2008.77|1997.27|2008.05|1996.55|27
1735677120000|2024-12-31 20:32:00|2008.71|1997.21|2007.82|1996.32|2008.71|1997.21|2007.82|1996.32|21
1735677130000|2024-12-31 20:32:10|2007.71|1996.21|2007.47|1995.97|2007.71|1996.21|2007.47|1995.97|6
1735677180000|2024-12-31 20:33:00|2007.46|1995.96|2007.46|1995.96|2007.46|1995.96|2007.46|1995.96|1
1735677200000|2024-12-31 20:33:20|2006.96|1995.46|2006.43|1994.93|2006.96|1995.46|2006.43|1994.93|3
1735677210000|2024-12-31 20:33:30|2006.48|1994.98|2006.07|1994.57|2006.48|1994.98|2006.07|1994.57|10
1735677220000|2024-12-31 20:33:40|2005.91|1994.41|2005.81|1994.31|2005.91|1994.41|2005.78|1994.28|9
1735677230000|2024-12-31 20:33:50|2005.76|1994.26|2005.87|1994.37|2005.93|1994.43|2005.75|1994.25|16
1735677240000|2024-12-31 20:34:00|2005.84|1994.34|2005.85|1994.35|2005.91|1994.41|2005.75|1994.25|21
1735677250000|2024-12-31 20:34:10|2005.81|1994.31|2005.86|1994.36|2005.87|1994.37|2005.76|1994.26|15
1735677260000|2024-12-31 20:34:20|2005.82|1994.32|2007.07|1995.57|2007.25|1995.75|2005.82|1994.32|14
1735677270000|2024-12-31 20:34:30|2007.03|1995.53|2007.07|1995.57|2007.34|1995.84|2006.94|1995.44|23
1735677280000|2024-12-31 20:34:40|2007.06|1995.56|2006.69|1995.19|2007.06|1995.56|2006.56|1995.06|24
1735677290000|2024-12-31 20:34:50|2006.67|1995.17|2007.01|1995.51|2007.05|1995.55|2006.67|1995.17|10
1735677300000|2024-12-31 20:35:00|2006.61|1995.11|2006.53|1995.03|2006.64|1995.14|2006.53|1995.03|12
1735677310000|2024-12-31 20:35:10|2006.59|1995.09|2006.64|1995.14|2006.84|1995.34|2005.95|1994.45|19
1735677320000|2024-12-31 20:35:20|2006.66|1995.16|2006.37|1994.87|2006.66|1995.16|2006.34|1994.84|24
1735677330000|2024-12-31 20:35:30|2006.36|1994.86|2006.54|1995.04|2006.63|1995.13|2006.35|1994.85|14
1735677340000|2024-12-31 20:35:40|2006.57|1995.07|2006.5|1995|2006.71|1995.21|2006.45|1994.95|24
1735677350000|2024-12-31 20:35:50|2006.6|1995.1|2006.52|1995.02|2006.72|1995.22|2006.49|1994.99|11
1735677360000|2024-12-31 20:36:00|2006.53|1995.03|2006.57|1995.07|2006.57|1995.07|2006.36|1994.86|24
1735677380000|2024-12-31 20:36:20|2006.56|1995.06|2005.91|1994.41|2006.56|1995.06|2005.91|1994.41|25
1735677390000|2024-12-31 20:36:30|2005.9|1994.4|2005.75|1994.25|2005.9|1994.4|2005.75|1994.25|7
1735677400000|2024-12-31 20:36:40|2005.24|1993.74|2004.73|1993.23|2005.24|1993.74|2004.73|1993.23|2
1735677410000|2024-12-31 20:36:50|2004.24|1992.74|2001.72|1990.22|2004.24|1992.74|2001.72|1990.22|6
1735677420000|2024-12-31 20:37:00|2001.77|1990.27|2001.9|1990.4|2001.9|1990.4|2001.5|1990|24
1735677430000|2024-12-31 20:37:10|2001.83|1990.33|2002.6|1991.1|2002.6|1991.1|2001.83|1990.33|27
1735677440000|2024-12-31 20:37:20|2002.58|1991.08|2002.39|1990.89|2002.6|1991.1|2002.27|1990.77|19
1735677450000|2024-12-31 20:37:30|2002.38|1990.88|2002.85|1991.35|2002.95|1991.45|2002.1|1990.6|28
1735677460000|2024-12-31 20:37:40|2002.98|1991.48|2002.25|1990.75|2003.47|1991.97|2002.14|1990.64|34
1735677470000|2024-12-31 20:37:50|2002.22|1990.72|2002.06|1990.56|2002.28|1990.78|2001.95|1990.45|21
1735677480000|2024-12-31 20:38:00|2001.96|1990.46|2001.62|1990.12|2001.96|1990.46|2001.62|1990.12|9
1735677490000|2024-12-31 20:38:10|2001.81|1990.31|2001.83|1990.33|2001.83|1990.33|2001.63|1990.13|10
1735677500000|2024-12-31 20:38:20|2001.84|1990.34|2002.36|1990.86|2002.4|1990.9|2001.8|1990.3|20
1735677510000|2024-12-31 20:38:30|2002.31|1990.81|2002.46|1990.96|2002.46|1990.96|2002.05|1990.55|30
1735677530000|2024-12-31 20:38:50|2003.52|1992.02|2003.79|1992.29|2003.84|1992.34|2003.52|1992.02|13
1735677540000|2024-12-31 20:39:00|2003.77|1992.27|2003.71|1992.21|2003.79|1992.29|2003.53|1992.03|19
1735677550000|2024-12-31 20:39:10|2003.7|1992.2|2005.48|1993.98|2005.5|1994|2003.62|1992.12|21
1735677560000|2024-12-31 20:39:20|2005.49|1993.99|2005.79|1994.29|2005.79|1994.29|2005.16|1993.66|28
1735677570000|2024-12-31 20:39:30|2006.18|1994.68|2005.93|1994.43|2006.25|1994.75|2005.83|1994.33|25
1735677580000|2024-12-31 20:39:40|2005.92|1994.42|2004.88|1993.38|2005.92|1994.42|2004.71|1993.21|25
1735677590000|2024-12-31 20:39:50|2004.89|1993.39|2004.46|1992.96|2004.89|1993.39|2004.26|1992.76|20
1735677600000|2024-12-31 20:40:00|2004.73|1993.23|2004.09|1992.59|2004.73|1993.23|2003.79|1992.29|17
1735677610000|2024-12-31 20:40:10|2003.98|1992.48|2003.25|1991.75|2003.99|1992.49|2003.25|1991.75|14
1735677630000|2024-12-31 20:40:30|2003.48|1991.98|2003.23|1991.73|2003.68|1992.18|2003.13|1991.63|19
1735677640000|2024-12-31 20:40:40|2003.25|1991.75|2003.21|1991.71|2003.25|1991.75|2003.02|1991.52|18
1735677650000|2024-12-31 20:40:50|2003.25|1991.75|2003.15|1991.65|2003.25|1991.75|2002.7|1991.2|18
1735677660000|2024-12-31 20:41:00|2003.18|1991.68|2006.04|1994.54|2006.04|1994.54|2003.18|1991.68|7
1735677670000|2024-12-31 20:41:10|2005.89|1994.39|2004.41|1992.91|2005.95|1994.45|2004.41|1992.91|20
1735677680000|2024-12-31 20:41:20|2004.58|1993.08|2003.41|1991.91|2004.64|1993.14|2003.31|1991.81|24
1735677690000|2024-12-31 20:41:30|2003.44|1991.94|2003.25|1991.75|2003.44|1991.94|2003.25|1991.75|14
1735677700000|2024-12-31 20:41:40|2003|1991.5|2001.62|1990.12|2003|1991.5|2001.62|1990.12|5
1735677720000|2024-12-31 20:42:00|2001.81|1990.31|2001.92|1990.42|2002.14|1990.64|2001.64|1990.14|19
1735677730000|2024-12-31 20:42:10|2001.89|1990.39|2001.62|1990.12|2002.16|1990.66|2001.62|1990.12|21
1735677740000|2024-12-31 20:42:20|2001.55|1990.05|2001.48|1989.98|2001.55|1990.05|2001.48|1989.98|2
1735677750000|2024-12-31 20:42:30|2000.45|1988.95|2000.27|1988.77|2000.45|1988.95|1999.42|1987.92|14
1735677760000|2024-12-31 20:42:40|2000.28|1988.78|2001.05|1989.55|2001.13|1989.63|2000.28|1988.78|27
1735677770000|2024-12-31 20:42:50|2001.1|1989.6|2001.28|1989.78|2001.28|1989.78|2000.77|1989.27|19
1735677780000|2024-12-31 20:43:00|2001.52|1990.02|2001.47|1989.97|2002.37|1990.87|2001.21|1989.71|19
1735677790000|2024-12-31 20:43:10|2001.42|1989.92|2001.18|1989.68|2001.63|1990.13|2001.17|1989.67|21
1735677800000|2024-12-31 20:43:20|2001.21|1989.71|2001.58|1990.08|2001.58|1990.08|2001.21|1989.71|18
1735677810000|2024-12-31 20:43:30|2001.73|1990.23|2001.28|1989.78|2002.45|1990.95|2001.28|1989.78|30
1735677820000|2024-12-31 20:43:40|2001.29|1989.79|2001.42|1989.92|2001.52|1990.02|2001.13|1989.63|14
1735677830000|2024-12-31 20:43:50|2001.4|1989.9|2001.53|1990.03|2001.68|1990.18|2001.4|1989.9|19
1735677840000|2024-12-31 20:44:00|2001.51|1990.01|2001.15|1989.65|2001.62|1990.12|2000.95|1989.45|28
1735677850000|2024-12-31 20:44:10|2001.14|1989.64|2000.27|1988.77|2001.14|1989.64|2000.27|1988.77|22
1735677860000|2024-12-31 20:44:20|2000.29|1988.79|2000.47|1988.97|2000.48|1988.98|2000.28|1988.78|17
1735677870000|2024-12-31 20:44:30|2000.52|1989.02|2000.42|1988.92|2000.62|1989.12|1999.86|1988.36|19
1735677880000|2024-12-31 20:44:40|2000.23|1988.73|2000.09|1988.59|2000.44|1988.94|1999.98|1988.48|28
1735677890000|2024-12-31 20:44:50|2000.07|1988.57|1999.71|1988.21|2000.07|1988.57|1999.58|1988.08|19
1735677900000|2024-12-31 20:45:00|1999.7|1988.2|1999.89|1988.39|1999.89|1988.39|1999.14|1987.64|25
1735677910000|2024-12-31 20:45:10|1999.79|1988.29|2001.48|1989.98|2001.48|1989.98|1999.79|1988.29|22
1735677920000|2024-12-31 20:45:20|2001.51|1990.01|2000.21|1988.71|2001.51|1990.01|2000.21|1988.71|21
1735677930000|2024-12-31 20:45:30|2000.19|1988.69|1999.31|1987.81|2000.19|1988.69|1999.31|1987.81|18
1735677940000|2024-12-31 20:45:40|1999.28|1987.78|1997.84|1986.34|1999.28|1987.78|1997.84|1986.34|11
1735677960000|2024-12-31 20:46:00|1996.75|1985.25|1995.98|1984.48|1996.75|1985.25|1995.86|1984.36|13
1735677970000|2024-12-31 20:46:10|1996.11|1984.61|1995.88|1984.38|1996.36|1984.86|1995.77|1984.27|34
1735677980000|2024-12-31 20:46:20|1995.85|1984.35|1996.09|1984.59|1996.19|1984.69|1995.85|1984.35|23
1735677990000|2024-12-31 20:46:30|1995.94|1984.44|1995.87|1984.37|1996.14|1984.64|1995.87|1984.37|23
1735678000000|2024-12-31 20:46:40|1995.83|1984.33|1995.94|1984.44|1995.94|1984.44|1995.63|1984.13|11
1735678010000|2024-12-31 20:46:50|1996.84|1985.34|1997.63|1986.13|1997.63|1986.13|1996.84|1985.34|3
1735678020000|2024-12-31 20:47:00|1997.64|1986.14|1997.73|1986.23|1997.73|1986.23|1996.96|1985.46|19
1735678030000|2024-12-31 20:47:10|1997.69|1986.19|1997.05|1985.55|1997.73|1986.23|1996.85|1985.35|32
1735678040000|2024-12-31 20:47:20|1997.15|1985.65|1997.53|1986.03|1997.53|1986.03|1997.15|1985.65|4
1735678050000|2024-12-31 20:47:30|1997.84|1986.34|1997.84|1986.34|1997.84|1986.34|1997.74|1986.24|7
1735678080000|2024-12-31 20:48:00|1997.8|1986.3|1997.84|1986.34|1997.84|1986.34|1997.8|1986.3|2
1735678090000|2024-12-31 20:48:10|1999.9|1988.4|1999.41|1987.91|1999.9|1988.4|1999.26|1987.76|7
1735678100000|2024-12-31 20:48:20|1999.38|1987.88|2000.77|1989.27|2000.78|1989.28|1999.38|1987.88|18
1735678110000|2024-12-31 20:48:30|2000.78|1989.28|2000.77|1989.27|2000.86|1989.36|2000.65|1989.15|24
1735678120000|2024-12-31 20:48:40|2000.67|1989.17|2000.73|1989.23|2000.76|1989.26|2000.38|1988.88|25
1735678130000|2024-12-31 20:48:50|2000.83|1989.33|2001.72|1990.22|2001.98|1990.48|2000.83|1989.33|32
1735678140000|2024-12-31 20:49:00|2001.84|1990.34|2000.68|1989.18|2001.84|1990.34|2000.46|1988.96|23
1735678150000|2024-12-31 20:49:10|2000.7|1989.2|2001.32|1989.82|2001.72|1990.22|2000.58|1989.08|19
1735678160000|2024-12-31 20:49:20|2001.22|1989.72|2001.65|1990.15|2001.9|1990.4|2001.22|1989.72|12
1735678170000|2024-12-31 20:49:30|2001.93|1990.43|2001.45|1989.95|2001.93|1990.43|2001.09|1989.59|16
1735678180000|2024-12-31 20:49:40|2001.57|1990.07|2002.77|1991.27|2002.77|1991.27|2001.55|1990.05|15
1735678190000|2024-12-31 20:49:50|2002.82|1991.32|2004.88|1993.38|2004.88|1993.38|2002.82|1991.32|24
1735678200000|2024-12-31 20:50:00|2004.76|1993.26|2002.27|1990.77|2004.76|1993.26|2002.27|1990.77|20
1735678210000|2024-12-31 20:50:10|2002.24|1990.74|2003.72|1992.22|2004.03|1992.53|2002.24|1990.74|20
1735678220000|2024-12-31 20:50:20|2003.73|1992.23|2004.16|1992.66|2004.25|1992.75|2002.97|1991.47|28
1735678230000|2024-12-31 20:50:30|2004.17|1992.67|2004.82|1993.32|2004.82|1993.32|2004.17|1992.67|16
1735678240000|2024-12-31 20:50:40|2004.67|1993.17|2004.34|1992.84|2004.91|1993.41|2004.27|1992.77|16
1735678250000|2024-12-31 20:50:50|2004.33|1992.83|2003.4|1991.9|2004.33|1992.83|2003.4|1991.9|27
1735678260000|2024-12-31 20:51:00|2003.14|1991.64|2003.8|1992.3|2004.32|1992.82|2002.8|1991.3|26
1735678270000|2024-12-31 20:51:10|2003.77|1992.27|2004.15|1992.65|2004.22|1992.72|2003.41|1991.91|19
1735678280000|2024-12-31 20:51:20|2004.12|1992.62|2003.4|1991.9|2004.12|1992.62|2003.23|1991.73|16
1735678290000|2024-12-31 20:51:30|2003.27|1991.77|2003.75|1992.25|2003.76|1992.26|2002.49|1990.99|27
1735678300000|2024-12-31 20:51:40|2003.76|1992.26|2002.09|1990.59|2003.76|1992.26|2001.93|1990.43|20
1735678310000|2024-12-31 20:51:50|2002.14|1990.64|2002.14|1990.64|2002.29|1990.79|2002.09|1990.59|14
1735678320000|2024-12-31 20:52:00|2002.11|1990.61|2002.88|1991.38|2002.88|1991.38|2002.07|1990.57|18
1735678330000|2024-12-31 20:52:10|2003.26|1991.76|2002.17|1990.67|2003.26|1991.76|2002.13|1990.63|21
1735678340000|2024-12-31 20:52:20|2002.14|1990.64|2000.95|1989.45|2002.44|1990.94|2000.92|1989.42|27
1735678350000|2024-12-31 20:52:30|2000.92|1989.42|2000.79|1989.29|2000.92|1989.42|2000.44|1988.94|16
1735678360000|2024-12-31 20:52:40|2000.73|1989.23|2000.98|1989.48|2001.01|1989.51|2000.73|1989.23|18
1735678370000|2024-12-31 20:52:50|2000.95|1989.45|2001.4|1989.9|2001.4|1989.9|2000.95|1989.45|19
1735678380000|2024-12-31 20:53:00|2001.38|1989.88|2001.32|1989.82|2001.43|1989.93|2001|1989.5|21
1735678390000|2024-12-31 20:53:10|2001.18|1989.68|2002.21|1990.71|2002.93|1991.43|2001.18|1989.68|30
1735678400000|2024-12-31 20:53:20|2002.15|1990.65|2001.84|1990.34|2002.15|1990.65|2001.75|1990.25|21
1735678410000|2024-12-31 20:53:30|2001.75|1990.25|2001.75|1990.25|2001.75|1990.25|2001.75|1990.25|1
1735678440000|2024-12-31 20:54:00|2002.02|1990.52|2001.77|1990.27|2002.23|1990.73|2001.76|1990.26|24
1735678450000|2024-12-31 20:54:10|2001.78|1990.28|2001.75|1990.25|2001.82|1990.32|2001.75|1990.25|8
1735678460000|2024-12-31 20:54:20|2001.22|1989.72|2000.44|1988.94|2001.22|1989.72|2000.44|1988.94|10
1735678480000|2024-12-31 20:54:40|1999.66|1988.16|1998.27|1986.77|1999.66|1988.16|1998.15|1986.65|29
1735678490000|2024-12-31 20:54:50|1998.47|1986.97|1998.05|1986.55|1998.99|1987.49|1998|1986.5|22
1735678500000|2024-12-31 20:55:00|1997.71|1986.21|1998.51|1987.01|1998.51|1987.01|1996.85|1985.35|23
1735678510000|2024-12-31 20:55:10|1998.71|1987.21|1996.95|1985.45|1998.77|1987.27|1996.85|1985.35|21
1735678520000|2024-12-31 20:55:20|1997|1985.5|1995.84|1984.34|1997.16|1985.66|1995.78|1984.28|23
1735678530000|2024-12-31 20:55:30|1995.87|1984.37|1996.91|1985.41|1997.33|1985.83|1995.87|1984.37|9
1735678540000|2024-12-31 20:55:40|1996.56|1985.06|1996.42|1984.92|1997.18|1985.68|1996.38|1984.88|19
1735678550000|2024-12-31 20:55:50|1996.48|1984.98|1996.87|1985.37|1996.87|1985.37|1996.48|1984.98|13
1735678560000|2024-12-31 20:56:00|1996.86|1985.36|1996.97|1985.47|1997.05|1985.55|1996.86|1985.36|11
1735678570000|2024-12-31 20:56:10|1996.96|1985.46|1997.07|1985.57|1997.07|1985.57|1996.93|1985.43|11
1735678580000|2024-12-31 20:56:20|1996.77|1985.27|1996.77|1985.27|1996.77|1985.27|1996.77|1985.27|1
1735678590000|2024-12-31 20:56:30|1996.97|1985.47|1996.13|1984.63|1997.07|1985.57|1996.09|1984.59|22
1735678600000|2024-12-31 20:56:40|1996.14|1984.64|1995.38|1983.88|1996.14|1984.64|1995.38|1983.88|19
1735678610000|2024-12-31 20:56:50|1994.65|1983.15|1994.52|1983.02|1995.14|1983.64|1994.36|1982.86|28
1735678620000|2024-12-31 20:57:00|1994.57|1983.07|1994.79|1983.29|1994.81|1983.31|1994.47|1982.97|19
1735678640000|2024-12-31 20:57:20|1995.69|1984.19|1996.89|1985.39|1996.94|1985.44|1995.69|1984.19|9
1735678650000|2024-12-31 20:57:30|1996.8|1985.3|1997.04|1985.54|1997.04|1985.54|1996.8|1985.3|22
1735678660000|2024-12-31 20:57:40|1997.07|1985.57|1997.07|1985.57|1997.07|1985.57|1997.07|1985.57|1
1735678670000|2024-12-31 20:57:50|1996.98|1985.48|1996.92|1985.42|1997|1985.5|1996.9|1985.4|4
1735678680000|2024-12-31 20:58:00|1996.96|1985.46|1996.99|1985.49|1997.02|1985.52|1996.2|1984.7|31
1735678690000|2024-12-31 20:58:10|1997.02|1985.52|1997.02|1985.52|1997.07|1985.57|1996.92|1985.42|21
1735678700000|2024-12-31 20:58:20|1997.03|1985.53|1997.07|1985.57|1997.07|1985.57|1996.91|1985.41|19
1735678710000|2024-12-31 20:58:30|1997.02|1985.52|1996.99|1985.49|1997.04|1985.54|1996.98|1985.48|4
1735678720000|2024-12-31 20:58:40|1996.98|1985.48|1996.03|1984.53|1997.07|1985.57|1995.75|1984.25|22
1735678730000|2024-12-31 20:58:50|1995.93|1984.43|1997.07|1985.57|1997.07|1985.57|1995.93|1984.43|15
1735678740000|2024-12-31 20:59:00|1999.09|1987.59|2000.42|1988.92|2000.42|1988.92|1999.03|1987.53|19
1735678750000|2024-12-31 20:59:10|2000.62|1989.12|2001.66|1990.16|2001.68|1990.18|2000.52|1989.02|28
1735678760000|2024-12-31 20:59:20|2001.56|1990.06|2001.68|1990.18|2001.68|1990.18|2000.83|1989.33|22
1735678770000|2024-12-31 20:59:30|2001.74|1990.24|2004.43|1992.93|2004.43|1992.93|2001.74|1990.24|28
1735678780000|2024-12-31 20:59:40|2004.38|1992.88|2003.03|1991.53|2004.38|1992.88|2002.93|1991.43|13
1735678790000|2024-12-31 20:59:50|2002.93|1991.43|2001.91|1990.41|2003.38|1991.88|2001.91|1990.41|23
1735678800000|2024-12-31 21:00:00|2001.28|1989.78|2002.39|1990.89|2002.39|1990.89|2000.72|1989.22|18
1735678810000|2024-12-31 21:00:10|2002.31|1990.81|2004.6|1993.1|2005.59|1994.09|2002.25|1990.75|13
1735678820000|2024-12-31 21:00:20|2004.78|1993.28|2004.97|1993.47|2005.52|1994.02|2004.57|1993.07|20
1735678830000|2024-12-31 21:00:30|2004.98|1993.48|2008.23|1996.73|2008.3|1996.8|2004.98|1993.48|23
1735678840000|2024-12-31 21:00:40|2008.07|1996.57|2008.28|1996.78|2008.61|1997.11|2008.07|1996.57|18
1735678850000|2024-12-31 21:00:50|2008.55|1997.05|2006.61|1995.11|2008.55|1997.05|2006.51|1995.01|22
1735678860000|2024-12-31 21:01:00|2006.51|1995.01|2006.78|1995.28|2007.71|1996.21|2006.51|1995.01|19
1735678870000|2024-12-31 21:01:10|2006.88|1995.38|2007.68|1996.18|2007.88|1996.38|2006.82|1995.32|26
1735678880000|2024-12-31 21:01:20|2007.73|1996.23|2007.87|1996.37|2008.38|1996.88|2007.62|1996.12|27
1735678890000|2024-12-31 21:01:30|2007.86|1996.36|2007.55|1996.05|2008.62|1997.12|2007.55|1996.05|26
1735678900000|2024-12-31 21:01:40|2007|1995.5|2006.86|1995.36|2007.42|1995.92|2006.34|1994.84|22
1735678910000|2024-12-31 21:01:50|2006.83|1995.33|2006.63|1995.13|2006.83|1995.33|2006.43|1994.93|24
1735678920000|2024-12-31 21:02:00|2006.64|1995.14|2005.6|1994.1|2006.88|1995.38|2005.58|1994.08|24
1735678930000|2024-12-31 21:02:10|2005.58|1994.08|2006.58|1995.08|2006.83|1995.33|2005.49|1993.99|28
1735678940000|2024-12-31 21:02:20|2006.55|1995.05|2006.81|1995.31|2006.81|1995.31|2006.24|1994.74|14
1735678950000|2024-12-31 21:02:30|2006.83|1995.33|2006.83|1995.33|2006.83|1995.33|2006.74|1995.24|5
1735678960000|2024-12-31 21:02:40|2007.19|1995.69|2007.54|1996.04|2007.54|1996.04|2007.19|1995.69|2
1735678980000|2024-12-31 21:03:00|2007.38|1995.88|2007.27|1995.77|2007.38|1995.88|2007.17|1995.67|11
1735678990000|2024-12-31 21:03:10|2007.22|1995.72|2007.4|1995.9|2007.4|1995.9|2007.08|1995.58|21
1735679000000|2024-12-31 21:03:20|2007.43|1995.93|2007.42|1995.92|2007.46|1995.96|2007.37|1995.87|11
1735679010000|2024-12-31 21:03:30|2007.38|1995.88|2007.27|1995.77|2007.38|1995.88|2006.74|1995.24|27
1735679020000|2024-12-31 21:03:40|2007.25|1995.75|2007.13|1995.63|2007.5|1996|2006.63|1995.13|27
1735679030000|2024-12-31 21:03:50|2006.87|1995.37|2007.41|1995.91|2007.41|1995.91|2006.87|1995.37|26
1735679040000|2024-12-31 21:04:00|2007.4|1995.9|2007.54|1996.04|2007.54|1996.04|2007.4|1995.9|4
1735679050000|2024-12-31 21:04:10|2008.49|1996.99|2008.87|1997.37|2008.91|1997.41|2008.49|1996.99|14
1735679060000|2024-12-31 21:04:20|2008.86|1997.36|2008.42|1996.92|2009.07|1997.57|2008.23|1996.73|28
1735679070000|2024-12-31 21:04:30|2008.32|1996.82|2009.28|1997.78|2009.31|1997.81|2008.27|1996.77|19
1735679080000|2024-12-31 21:04:40|2009.25|1997.75|2008.3|1996.8|2009.25|1997.75|2007.95|1996.45|24
1735679090000|2024-12-31 21:04:50|2008.26|1996.76|2008.83|1997.33|2008.83|1997.33|2008.11|1996.61|28
1735679100000|2024-12-31 21:05:00|2008.94|1997.44|2009.27|1997.77|2009.28|1997.78|2008.94|1997.44|24
1735679110000|2024-12-31 21:05:10|2009.32|1997.82|2008.82|1997.32|2009.89|1998.39|2008.45|1996.95|26
1735679120000|2024-12-31 21:05:20|2008.8|1997.3|2008.7|1997.2|2009.05|1997.55|2008.69|1997.19|24
1735679130000|2024-12-31 21:05:30|2008.67|1997.17|2008.72|1997.22|2008.76|1997.26|2008.08|1996.58|28
1735679140000|2024-12-31 21:05:40|2008.71|1997.21|2008.84|1997.34|2008.89|1997.39|2008.29|1996.79|28
1735679150000|2024-12-31 21:05:50|2008.81|1997.31|2008.99|1997.49|2009.37|1997.87|2008.81|1997.31|27
1735679160000|2024-12-31 21:06:00|2009|1997.5|2008.72|1997.22|2009.33|1997.83|2008.72|1997.22|35
1735679170000|2024-12-31 21:06:10|2008.71|1997.21|2008.09|1996.59|2008.71|1997.21|2008.01|1996.51|13
1735679180000|2024-12-31 21:06:20|2008.04|1996.54|2007.13|1995.63|2008.34|1996.84|2007.13|1995.63|30
1735679190000|2024-12-31 21:06:30|2007.18|1995.68|2007.37|1995.87|2007.39|1995.89|2007.07|1995.57|33
1735679200000|2024-12-31 21:06:40|2007.39|1995.89|2007.39|1995.89|2007.39|1995.89|2007.08|1995.58|7
1735679220000|2024-12-31 21:07:00|2007.26|1995.76|2007.39|1995.89|2007.39|1995.89|2007.15|1995.65|3
1735679240000|2024-12-31 21:07:20|2007.29|1995.79|2007.39|1995.89|2007.39|1995.89|2007.29|1995.79|3
1735679250000|2024-12-31 21:07:30|2007.33|1995.83|2007.39|1995.89|2007.39|1995.89|2007.33|1995.83|3
1735679330000|2024-12-31 21:08:50|2007.22|1995.72|2007.19|1995.69|2007.22|1995.72|2007.12|1995.62|7
1735679340000|2024-12-31 21:09:00|2007.09|1995.59|2004.99|1993.49|2007.1|1995.6|2004.9|1993.4|29
1735679350000|2024-12-31 21:09:10|2004.98|1993.48|2004.67|1993.17|2004.98|1993.48|2004.42|1992.92|22
1735679360000|2024-12-31 21:09:20|2004.61|1993.11|2001.7|1990.2|2004.61|1993.11|2001.7|1990.2|25
1735679370000|2024-12-31 21:09:30|2001.75|1990.25|2002.1|1990.6|2002.84|1991.34|2001.29|1989.79|23
1735679380000|2024-12-31 21:09:40|2003.1|1991.6|2003.44|1991.94|2003.8|1992.3|2002.87|1991.37|28
1735679390000|2024-12-31 21:09:50|2003.82|1992.32|2003.86|1992.36|2003.86|1992.36|2003.38|1991.88|20
1735679400000|2024-12-31 21:10:00|2004.01|1992.51|2002.51|1991.01|2004.31|1992.81|2002.51|1991.01|23
1735679410000|2024-12-31 21:10:10|2002.7|1991.2|2002.41|1990.91|2002.77|1991.27|2001.4|1989.9|30
1735679420000|2024-12-31 21:10:20|2002.38|1990.88|2001.84|1990.34|2002.6|1991.1|2001.48|1989.98|27
1735679430000|2024-12-31 21:10:30|2001.86|1990.36|1999.96|1988.46|2001.86|1990.36|1999.56|1988.06|35
1735679440000|2024-12-31 21:10:40|1999.99|1988.49|2000.2|1988.7|2000.29|1988.79|1999.84|1988.34|18
1735679450000|2024-12-31 21:10:50|2000.19|1988.69|2000|1988.5|2000.41|1988.91|1999.19|1987.69|19
1735679460000|2024-12-31 21:11:00|1999.85|1988.35|1999.92|1988.42|2000.68|1989.18|1999.74|1988.24|26
1735679470000|2024-12-31 21:11:10|1999.98|1988.48|1998.97|1987.47|1999.98|1988.48|1997.63|1986.13|23
1735679480000|2024-12-31 21:11:20|1998.91|1987.41|1998.39|1986.89|1999.01|1987.51|1998.37|1986.87|18
1735679490000|2024-12-31 21:11:30|1998.4|1986.9|1998.08|1986.58|1998.67|1987.17|1997.96|1986.46|22
1735679500000|2024-12-31 21:11:40|1998.07|1986.57|1998.26|1986.76|1998.87|1987.37|1997.98|1986.48|18
1735679510000|2024-12-31 21:11:50|1998.31|1986.81|1998.6|1987.1|1998.6|1987.1|1998.25|1986.75|18
1735679520000|2024-12-31 21:12:00|1998.44|1986.94|1999.04|1987.54|1999.04|1987.54|1998.44|1986.94|15
1735679530000|2024-12-31 21:12:10|1999.09|1987.59|1999.25|1987.75|1999.41|1987.91|1998.65|1987.15|29
1735679540000|2024-12-31 21:12:20|1999.2|1987.7|1999.55|1988.05|1999.65|1988.15|1999.17|1987.67|10
1735679550000|2024-12-31 21:12:30|1999.42|1987.92|2000.28|1988.78|2000.33|1988.83|1999.42|1987.92|24
1735679560000|2024-12-31 21:12:40|2000.27|1988.77|2000.5|1989|2000.86|1989.36|2000.16|1988.66|17
1735679570000|2024-12-31 21:12:50|2001.01|1989.51|2000.48|1988.98|2001.14|1989.64|2000.48|1988.98|20
1735679580000|2024-12-31 21:13:00|2000.06|1988.56|2000.57|1989.07|2000.7|1989.2|1999.92|1988.42|23
1735679590000|2024-12-31 21:13:10|2000.56|1989.06|2000.67|1989.17|2000.97|1989.47|2000.13|1988.63|30
1735679600000|2024-12-31 21:13:20|2000.66|1989.16|2001.39|1989.89|2001.5|1990|2000.62|1989.12|33
1735679610000|2024-12-31 21:13:30|2001.36|1989.86|2000.02|1988.52|2001.36|1989.86|1999.95|1988.45|26
1735679620000|2024-12-31 21:13:40|2000.13|1988.63|2000.52|1989.02|2000.52|1989.02|1999.95|1988.45|21
1735679630000|2024-12-31 21:13:50|2000.47|1988.97|1999.96|1988.46|2000.47|1988.97|1999.95|1988.45|26
1735679640000|2024-12-31 21:14:00|1999.95|1988.45|1999.64|1988.14|1999.96|1988.46|1999.47|1987.97|23
1735679650000|2024-12-31 21:14:10|1999.5|1988|1999.89|1988.39|1999.93|1988.43|1999.5|1988|24
1735679660000|2024-12-31 21:14:20|1999.85|1988.35|1999.82|1988.32|1999.9|1988.4|1999.78|1988.28|10
1735679670000|2024-12-31 21:14:30|1999.6|1988.1|1999.66|1988.16|1999.68|1988.18|1999.59|1988.09|13
1735679680000|2024-12-31 21:14:40|1999.87|1988.37|1999.63|1988.13|2000.15|1988.65|1999.55|1988.05|24
1735679690000|2024-12-31 21:14:50|1999.79|1988.29|1999.73|1988.23|1999.88|1988.38|1999.59|1988.09|21
1735679700000|2024-12-31 21:15:00|1999.83|1988.33|1998.99|1987.49|1999.89|1988.39|1998.84|1987.34|34
1735679710000|2024-12-31 21:15:10|1999.04|1987.54|1999.02|1987.52|1999.04|1987.54|1998.75|1987.25|17
1735679720000|2024-12-31 21:15:20|1998.87|1987.37|1998.46|1986.96|1999.02|1987.52|1998.27|1986.77|26
1735679730000|2024-12-31 21:15:30|1998.41|1986.91|1996.81|1985.31|1998.41|1986.91|1996.81|1985.31|23
1735679740000|2024-12-31 21:15:40|1996.86|1985.36|1997.07|1985.57|1997.07|1985.57|1995.17|1983.67|30
1735679750000|2024-12-31 21:15:50|1996.98|1985.48|1996.85|1985.35|1997.39|1985.89|1996.76|1985.26|32
1735679760000|2024-12-31 21:16:00|1996.9|1985.4|1998.75|1987.25|1998.75|1987.25|1996.78|1985.28|21
1735679770000|2024-12-31 21:16:10|1998.66|1987.16|1998.72|1987.22|1998.72|1987.22|1998.66|1987.16|4
1735679780000|2024-12-31 21:16:20|1998.75|1987.25|1998.75|1987.25|1998.75|1987.25|1998.62|1987.12|13
1735679790000|2024-12-31 21:16:30|1998.7|1987.2|1998.71|1987.21|1998.71|1987.21|1998.69|1987.19|3
1735679800000|2024-12-31 21:16:40|1998.69|1987.19|1997.87|1986.37|1998.7|1987.2|1997.2|1985.7|25
1735679810000|2024-12-31 21:16:50|1997.86|1986.36|1996.97|1985.47|1997.91|1986.41|1996.67|1985.17|31
1735679820000|2024-12-31 21:17:00|1997.08|1985.58|1996.72|1985.22|1997.52|1986.02|1996.58|1985.08|27
1735679830000|2024-12-31 21:17:10|1996.76|1985.26|1995.69|1984.19|1996.93|1985.43|1995.67|1984.17|28
1735679840000|2024-12-31 21:17:20|1995.68|1984.18|1996.03|1984.53|1996.23|1984.73|1995.65|1984.15|22
1735679850000|2024-12-31 21:17:30|1996.09|1984.59|1996.62|1985.12|1996.65|1985.15|1995.9|1984.4|27
1735679860000|2024-12-31 21:17:40|1996.57|1985.07|1996.82|1985.32|1996.82|1985.32|1996.57|1985.07|13
1735679880000|2024-12-31 21:18:00|1997.95|1986.45|1999.83|1988.33|2000.24|1988.74|1997.95|1986.45|28
1735679890000|2024-12-31 21:18:10|1999.82|1988.32|2000.01|1988.51|2000.73|1989.23|1999.8|1988.3|28
1735679900000|2024-12-31 21:18:20|1999.98|1988.48|1998.29|1986.79|1999.98|1988.48|1998.29|1986.79|16
1735679910000|2024-12-31 21:18:30|1997.9|1986.4|1997.08|1985.58|1998.93|1987.43|1997.08|1985.58|25
1735679920000|2024-12-31 21:18:40|1997.18|1985.68|1997.04|1985.54|1997.24|1985.74|1996.81|1985.31|27
1735679930000|2024-12-31 21:18:50|1997|1985.5|1996.97|1985.47|1997.06|1985.56|1996.75|1985.25|18
1735679940000|2024-12-31 21:19:00|1996.94|1985.44|1996.76|1985.26|1997.24|1985.74|1996.09|1984.59|26
1735679950000|2024-12-31 21:19:10|1996.74|1985.24|1997.12|1985.62|1997.24|1985.74|1996.28|1984.78|21
1735679960000|2024-12-31 21:19:20|1997.07|1985.57|1997.81|1986.31|1997.81|1986.31|1997.03|1985.53|19
1735679970000|2024-12-31 21:19:30|1997.91|1986.41|1997.93|1986.43|1998.75|1987.25|1997.89|1986.39|18
1735679980000|2024-12-31 21:19:40|1997.88|1986.38|1998.42|1986.92|1998.58|1987.08|1997.77|1986.27|19
1735679990000|2024-12-31 21:19:50|1998.44|1986.94|1998.64|1987.14|1999.14|1987.64|1997.89|1986.39|29
1735680000000|2024-12-31 21:20:00|1998.54|1987.04|1998.25|1986.75|1998.6|1987.1|1998.03|1986.53|28
1735680010000|2024-12-31 21:20:10|1998.28|1986.78|1999|1987.5|1999.02|1987.52|1998.28|1986.78|31
1735680020000|2024-12-31 21:20:20|1999.19|1987.69|1998.48|1986.98|1999.45|1987.95|1998.26|1986.76|31
1735680030000|2024-12-31 21:20:30|1998.59|1987.09|1998.76|1987.26|1998.76|1987.26|1998.35|1986.85|32
1735680040000|2024-12-31 21:20:40|1998.82|1987.32|1998.41|1986.91|1999.03|1987.53|1997.95|1986.45|26
1735680050000|2024-12-31 21:20:50|1998.59|1987.09|1999.56|1988.06|1999.56|1988.06|1998.59|1987.09|14
1735680060000|2024-12-31 21:21:00|1999.38|1987.88|1999.56|1988.06|1999.56|1988.06|1998.98|1987.48|8
1735680070000|2024-12-31 21:21:10|1999.44|1987.94|1998.07|1986.57|1999.44|1987.94|1998.07|1986.57|28
1735680080000|2024-12-31 21:21:20|1998.02|1986.52|1997.85|1986.35|1998.12|1986.62|1997.65|1986.15|24
1735680090000|2024-12-31 21:21:30|1997.86|1986.36|1997.08|1985.58|1997.97|1986.47|1996.11|1984.61|30
1735680100000|2024-12-31 21:21:40|1997.09|1985.59|1997.74|1986.24|1997.74|1986.24|1996.94|1985.44|24
1735680110000|2024-12-31 21:21:50|1997.7|1986.2|1997.18|1985.68|1997.7|1986.2|1996.83|1985.33|25
1735680150000|2024-12-31 21:22:30|1997.52|1986.02|1997.85|1986.35|1997.85|1986.35|1997.52|1986.02|2
1735680170000|2024-12-31 21:22:50|1998.71|1987.21|1999.56|1988.06|1999.56|1988.06|1998.71|1987.21|2
1735680190000|2024-12-31 21:23:10|2000.25|1988.75|1999.16|1987.66|2000.65|1989.15|1999.15|1987.65|23
1735680200000|2024-12-31 21:23:20|1999.29|1987.79|1999.39|1987.89|1999.42|1987.92|1999.18|1987.68|31
1735680210000|2024-12-31 21:23:30|1999.38|1987.88|1998.13|1986.63|1999.39|1987.89|1998.06|1986.56|31
1735680220000|2024-12-31 21:23:40|1998.25|1986.75|1998.45|1986.95|1998.82|1987.32|1997.97|1986.47|31
1735680230000|2024-12-31 21:23:50|1998.3|1986.8|1998.63|1987.13|1998.75|1987.25|1998.12|1986.62|20
1735680240000|2024-12-31 21:24:00|1998.65|1987.15|1999.15|1987.65|1999.43|1987.93|1998.53|1987.03|29
1735680250000|2024-12-31 21:24:10|1999.1|1987.6|1998.98|1987.48|1999.68|1988.18|1998.98|1987.48|17
1735680260000|2024-12-31 21:24:20|1999.28|1987.78|1999.86|1988.36|1999.88|1988.38|1998.94|1987.44|24
1735680270000|2024-12-31 21:24:30|1999.81|1988.31|1999.42|1987.92|1999.82|1988.32|1999.22|1987.72|27
1735680280000|2024-12-31 21:24:40|1999.44|1987.94|1999.91|1988.41|2000.4|1988.9|1999.44|1987.94|29
1735680290000|2024-12-31 21:24:50|2000.05|1988.55|1999.88|1988.38|2000.33|1988.83|1999.88|1988.38|28
1735680300000|2024-12-31 21:25:00|1999.93|1988.43|1999.2|1987.7|2000.67|1989.17|1999.2|1987.7|28
1735680310000|2024-12-31 21:25:10|1999.18|1987.68|1998.93|1987.43|1999.29|1987.79|1998.93|1987.43|26
1735680320000|2024-12-31 21:25:20|1998.92|1987.42|1998.46|1986.96|1998.92|1987.42|1998.33|1986.83|17
1735680330000|2024-12-31 21:25:30|1998.49|1986.99|1999.44|1987.94|1999.46|1987.96|1998.49|1986.99|19
1735680340000|2024-12-31 21:25:40|1999.45|1987.95|1999.44|1987.94|1999.46|1987.96|1999.43|1987.93|6
1735680350000|2024-12-31 21:25:50|1999.43|1987.93|1999.38|1987.88|1999.43|1987.93|1999.37|1987.87|14
1735680360000|2024-12-31 21:26:00|1999.42|1987.92|1999.46|1987.96|1999.46|1987.96|1999.38|1987.88|6
1735680370000|2024-12-31 21:26:10|1999.38|1987.88|1999.15|1987.65|1999.38|1987.88|1998.85|1987.35|10
1735680380000|2024-12-31 21:26:20|1999.05|1987.55|1998.88|1987.38|1999.12|1987.62|1998.68|1987.18|25
1735680390000|2024-12-31 21:26:30|1998.86|1987.36|1998.91|1987.41|1999.2|1987.7|1998.86|1987.36|28
1735680400000|2024-12-31 21:26:40|1998.86|1987.36|1998.82|1987.32|1998.87|1987.37|1998.79|1987.29|24
1735680410000|2024-12-31 21:26:50|1998.75|1987.25|1998.74|1987.24|1999.08|1987.58|1998.26|1986.76|24
1735680420000|2024-12-31 21:27:00|1998.72|1987.22|1998.56|1987.06|1999.04|1987.54|1998.55|1987.05|19
1735680430000|2024-12-31 21:27:10|1998.58|1987.08|1998.3|1986.8|1998.58|1987.08|1998.24|1986.74|33
1735680440000|2024-12-31 21:27:20|1998.27|1986.77|1997.04|1985.54|1998.27|1986.77|1996.93|1985.43|22
1735680450000|2024-12-31 21:27:30|1997.09|1985.59|1997.46|1985.96|1997.49|1985.99|1996.96|1985.46|23
1735680460000|2024-12-31 21:27:40|1997.43|1985.93|1997.32|1985.82|1997.9|1986.4|1997.32|1985.82|20
1735680470000|2024-12-31 21:27:50|1997.3|1985.8|1996.97|1985.47|1997.3|1985.8|1996.83|1985.33|19
1735680480000|2024-12-31 21:28:00|1996.79|1985.29|1997.53|1986.03|1997.53|1986.03|1996.39|1984.89|12
1735680490000|2024-12-31 21:28:10|1997.43|1985.93|1997.75|1986.25|1997.77|1986.27|1997.43|1985.93|17
1735680500000|2024-12-31 21:28:20|1997.65|1986.15|1997.66|1986.16|1998.06|1986.56|1997.43|1985.93|26
1735680510000|2024-12-31 21:28:30|1997.63|1986.13|1997.33|1985.83|1997.63|1986.13|1996.54|1985.04|28
1735680520000|2024-12-31 21:28:40|1997.32|1985.82|1998.05|1986.55|1998.05|1986.55|1997.3|1985.8|17
1735680530000|2024-12-31 21:28:50|1998.08|1986.58|1997.03|1985.53|1998.08|1986.58|1997|1985.5|19
1735680540000|2024-12-31 21:29:00|1997.13|1985.63|1997.66|1986.16|1997.71|1986.21|1997.03|1985.53|20
1735680550000|2024-12-31 21:29:10|1997.51|1986.01|1997.52|1986.02|1997.72|1986.22|1997.48|1985.98|14
1735680560000|2024-12-31 21:29:20|1997.58|1986.08|1999.03|1987.53|1999.03|1987.53|1997.58|1986.08|15
1735680570000|2024-12-31 21:29:30|1998.99|1987.49|1998.99|1987.49|1999.06|1987.56|1998.9|1987.4|19
1735680580000|2024-12-31 21:29:40|1998.97|1987.47|1996.43|1984.93|1999.01|1987.51|1996.37|1984.87|26
1735680590000|2024-12-31 21:29:50|1996.45|1984.95|1994.31|1982.81|1996.55|1985.05|1994.07|1982.57|25
1735680600000|2024-12-31 21:30:00|1994.29|1982.79|1994.29|1982.79|1994.36|1982.86|1994|1982.5|20
1735680610000|2024-12-31 21:30:10|1994.35|1982.85|1990.86|1979.36|1994.35|1982.85|1989.64|1978.14|13
1735680620000|2024-12-31 21:30:20|1990.71|1979.21|1995.18|1983.68|1995.18|1983.68|1990.61|1979.11|14
1735680630000|2024-12-31 21:30:30|1994.93|1983.43|1995.9|1984.4|1996.9|1985.4|1994.93|1983.43|34
1735680640000|2024-12-31 21:30:40|1995.85|1984.35|1995.83|1984.33|1996.1|1984.6|1995.52|1984.02|18
1735680650000|2024-12-31 21:30:50|1995.84|1984.34|1998.24|1986.74|1998.24|1986.74|1995.84|1984.34|20
1735680660000|2024-12-31 21:31:00|1998.08|1986.58|1998.89|1987.39|1999.08|1987.58|1997.61|1986.11|33
1735680670000|2024-12-31 21:31:10|1998.96|1987.46|1998.98|1987.48|1999.35|1987.85|1998.15|1986.65|28
1735680680000|2024-12-31 21:31:20|1998.99|1987.49|1999.46|1987.96|1999.46|1987.96|1998.99|1987.49|23
1735680690000|2024-12-31 21:31:30|1999.43|1987.93|1999.46|1987.96|1999.46|1987.96|1999.38|1987.88|5
1735680700000|2024-12-31 21:31:40|1999.38|1987.88|1999.46|1987.96|1999.46|1987.96|1999.38|1987.88|2
1735680710000|2024-12-31 21:31:50|1999.32|1987.82|1999.19|1987.69|1999.42|1987.92|1999.12|1987.62|11
1735680720000|2024-12-31 21:32:00|1999.24|1987.74|1998.09|1986.59|1999.24|1987.74|1998.07|1986.57|29
1735680730000|2024-12-31 21:32:10|1998.08|1986.58|1998.94|1987.44|1999.22|1987.72|1998.08|1986.58|31
1735680740000|2024-12-31 21:32:20|1998.95|1987.45|1999.04|1987.54|1999.15|1987.65|1998.51|1987.01|20
1735680750000|2024-12-31 21:32:30|1998.99|1987.49|1998.74|1987.24|1999.04|1987.54|1998.74|1987.24|7
1735680760000|2024-12-31 21:32:40|1998.53|1987.03|1998|1986.5|1998.66|1987.16|1997.81|1986.31|21
1735680770000|2024-12-31 21:32:50|1997.87|1986.37|1997.82|1986.32|1997.89|1986.39|1997.47|1985.97|32
1735680780000|2024-12-31 21:33:00|1997.8|1986.3|1997.1|1985.6|1997.82|1986.32|1996.69|1985.19|30
1735680790000|2024-12-31 21:33:10|1997.16|1985.66|1997|1985.5|1997.51|1986.01|1996.64|1985.14|34
1735680800000|2024-12-31 21:33:20|1996.94|1985.44|1996.66|1985.16|1997.39|1985.89|1996.66|1985.16|24
1735680810000|2024-12-31 21:33:30|1997.04|1985.54|1997.72|1986.22|1997.81|1986.31|1996.75|1985.25|17
1735680820000|2024-12-31 21:33:40|1997.7|1986.2|1998.6|1987.1|1998.61|1987.11|1997.62|1986.12|25
1735680830000|2024-12-31 21:33:50|1998.62|1987.12|1999.04|1987.54|1999.04|1987.54|1998.46|1986.96|11
1735680840000|2024-12-31 21:34:00|1999|1987.5|1999.46|1987.96|1999.46|1987.96|1998.91|1987.41|9
1735680850000|2024-12-31 21:34:10|2000.66|1989.16|2000.75|1989.25|2001.86|1990.36|2000.66|1989.16|15
1735680860000|2024-12-31 21:34:20|2000.76|1989.26|2000.93|1989.43|2001.38|1989.88|2000.36|1988.86|30
1735680870000|2024-12-31 21:34:30|2000.92|1989.42|2001.22|1989.72|2001.32|1989.82|2000.9|1989.4|15
1735680880000|2024-12-31 21:34:40|2001.19|1989.69|2000.91|1989.41|2001.19|1989.69|2000.82|1989.32|19
1735680890000|2024-12-31 21:34:50|2000.98|1989.48|2001.26|1989.76|2001.29|1989.79|2000.92|1989.42|18
1735680900000|2024-12-31 21:35:00|2001.21|1989.71|2000.85|1989.35|2001.21|1989.71|2000.85|1989.35|18
1735680910000|2024-12-31 21:35:10|2000.89|1989.39|2001.04|1989.54|2001.04|1989.54|2000.89|1989.39|14
1735680920000|2024-12-31 21:35:20|2001.01|1989.51|2001.08|1989.58|2001.26|1989.76|2000.85|1989.35|15
1735680930000|2024-12-31 21:35:30|2001.14|1989.64|2001.86|1990.36|2001.92|1990.42|2000.97|1989.47|16
1735680940000|2024-12-31 21:35:40|2001.85|1990.35|2002.35|1990.85|2002.35|1990.85|2001.8|1990.3|20
1735680950000|2024-12-31 21:35:50|2002.21|1990.71|2002.71|1991.21|2002.81|1991.31|2002.21|1990.71|18
1735680960000|2024-12-31 21:36:00|2002.67|1991.17|2002.17|1990.67|2002.67|1991.17|2002.17|1990.67|18
1735680970000|2024-12-31 21:36:10|2002.13|1990.63|2002.1|1990.6|2002.41|1990.91|2001.87|1990.37|18
1735680980000|2024-12-31 21:36:20|2002.22|1990.72|2003.67|1992.17|2003.67|1992.17|2002.22|1990.72|22
1735680990000|2024-12-31 21:36:30|2003.66|1992.16|2004.71|1993.21|2005.42|1993.92|2003.66|1992.16|23
1735681000000|2024-12-31 21:36:40|2004.8|1993.3|2004.59|1993.09|2004.93|1993.43|2004.58|1993.08|15
1735681010000|2024-12-31 21:36:50|2004.58|1993.08|2004.3|1992.8|2004.58|1993.08|2004.16|1992.66|20
1735681020000|2024-12-31 21:37:00|2004.18|1992.68|2004.74|1993.24|2004.78|1993.28|2004.18|1992.68|23
1735681030000|2024-12-31 21:37:10|2004.73|1993.23|2004.79|1993.29|2004.79|1993.29|2004.51|1993.01|20
1735681040000|2024-12-31 21:37:20|2004.78|1993.28|2005.88|1994.38|2005.88|1994.38|2004.74|1993.24|20
1735681050000|2024-12-31 21:37:30|2005.98|1994.48|2006.73|1995.23|2007.06|1995.56|2005.88|1994.38|21
1735681060000|2024-12-31 21:37:40|2006.53|1995.03|2005.66|1994.16|2006.57|1995.07|2005.63|1994.13|23
1735681070000|2024-12-31 21:37:50|2005.6|1994.1|2005.34|1993.84|2005.65|1994.15|2005.34|1993.84|15
1735681080000|2024-12-31 21:38:00|2005.32|1993.82|2006.03|1994.53|2006.06|1994.56|2004.67|1993.17|22
1735681090000|2024-12-31 21:38:10|2005.98|1994.48|2005.93|1994.43|2006.09|1994.59|2005.53|1994.03|26
1735681100000|2024-12-31 21:38:20|2005.9|1994.4|2006.99|1995.49|2007.08|1995.58|2005.86|1994.36|18
1735681110000|2024-12-31 21:38:30|2007.08|1995.58|2007.08|1995.58|2007.08|1995.58|2007.03|1995.53|5
1735681150000|2024-12-31 21:39:10|2008.85|1997.35|2009.45|1997.95|2009.48|1997.98|2008.85|1997.35|19
1735681160000|2024-12-31 21:39:20|2009.16|1997.66|2008.44|1996.94|2009.18|1997.68|2008.41|1996.91|14
1735681170000|2024-12-31 21:39:30|2008.48|1996.98|2008.49|1996.99|2008.53|1997.03|2008.37|1996.87|24
1735681180000|2024-12-31 21:39:40|2008.42|1996.92|2008.5|1997|2008.61|1997.11|2008.37|1996.87|25
1735681190000|2024-12-31 21:39:50|2008.49|1996.99|2008.49|1996.99|2008.51|1997.01|2008.39|1996.89|15
1735681200000|2024-12-31 21:40:00|2008.44|1996.94|2008.28|1996.78|2008.79|1997.29|2008.28|1996.78|14
1735681220000|2024-12-31 21:40:20|2008.48|1996.98|2008.42|1996.92|2008.55|1997.05|2008.42|1996.92|4
1735681230000|2024-12-31 21:40:30|2008.37|1996.87|2008.28|1996.78|2008.37|1996.87|2008.28|1996.78|8
1735681240000|2024-12-31 21:40:40|2008.31|1996.81|2008.28|1996.78|2008.32|1996.82|2008.28|1996.78|8
1735681280000|2024-12-31 21:41:20|2007.13|1995.63|2004.85|1993.35|2007.13|1995.63|2004.85|1993.35|29
1735681290000|2024-12-31 21:41:30|2004.96|1993.46|2005.31|1993.81|2005.57|1994.07|2004.48|1992.98|27
1735681300000|2024-12-31 21:41:40|2005.24|1993.74|2005.7|1994.2|2005.74|1994.24|2005.07|1993.57|20
1735681310000|2024-12-31 21:41:50|2005.65|1994.15|2004.59|1993.09|2005.65|1994.15|2004.59|1993.09|21
1735681320000|2024-12-31 21:42:00|2004.61|1993.11|2004.76|1993.26|2004.83|1993.33|2004.45|1992.95|25
1735681330000|2024-12-31 21:42:10|2004.74|1993.24|2004.88|1993.38|2005.12|1993.62|2004.69|1993.19|24
1735681340000|2024-12-31 21:42:20|2004.87|1993.37|2004.14|1992.64|2004.87|1993.37|2004.14|1992.64|14
1735681350000|2024-12-31 21:42:30|2004.15|1992.65|2004.2|1992.7|2004.45|1992.95|2004.15|1992.65|16
1735681360000|2024-12-31 21:42:40|2004.24|1992.74|2004.14|1992.64|2004.24|1992.74|2004.14|1992.64|11
1735681370000|2024-12-31 21:42:50|2004.16|1992.66|2004.27|1992.77|2004.27|1992.77|2004.14|1992.64|6
1735681380000|2024-12-31 21:43:00|2005.48|1993.98|2006.7|1995.2|2006.7|1995.2|2005.48|1993.98|3
1735681390000|2024-12-31 21:43:10|2006.92|1995.42|2007.33|1995.83|2007.44|1995.94|2006.55|1995.05|22
1735681400000|2024-12-31 21:43:20|2007.32|1995.82|2007.47|1995.97|2007.48|1995.98|2007.32|1995.82|25
1735681410000|2024-12-31 21:43:30|2007.44|1995.94|2007.69|1996.19|2007.8|1996.3|2007.05|1995.55|25
1735681420000|2024-12-31 21:43:40|2007.66|1996.16|2008.03|1996.53|2008.28|1996.78|2007.55|1996.05|23
1735681430000|2024-12-31 21:43:50|2008.07|1996.57|2008.12|1996.62|2008.45|1996.95|2008.02|1996.52|33
1735681440000|2024-12-31 21:44:00|2007.74|1996.24|2008.75|1997.25|2008.75|1997.25|2007.74|1996.24|28
1735681450000|2024-12-31 21:44:10|2008.66|1997.16|2008.75|1997.25|2008.75|1997.25|2008.66|1997.16|3
1735681460000|2024-12-31 21:44:20|2008.72|1997.22|2008.46|1996.96|2008.75|1997.25|2008.46|1996.96|7
1735681470000|2024-12-31 21:44:30|2008.44|1996.94|2008.31|1996.81|2008.53|1997.03|2008.28|1996.78|23
1735681480000|2024-12-31 21:44:40|2008.29|1996.79|2008.34|1996.84|2008.38|1996.88|2008.28|1996.78|15
1735681490000|2024-12-31 21:44:50|2008.52|1997.02|2008.24|1996.74|2008.75|1997.25|2008.24|1996.74|13
1735681500000|2024-12-31 21:45:00|2008.17|1996.67|2008.06|1996.56|2008.18|1996.68|2007.46|1995.96|32
1735681510000|2024-12-31 21:45:10|2008.07|1996.57|2007.35|1995.85|2008.07|1996.57|2007.27|1995.77|25
1735681520000|2024-12-31 21:45:20|2007.36|1995.86|2007.94|1996.44|2008.01|1996.51|2007.36|1995.86|23
1735681530000|2024-12-31 21:45:30|2007.72|1996.22|2007.43|1995.93|2007.92|1996.42|2007.43|1995.93|20
1735681540000|2024-12-31 21:45:40|2007.27|1995.77|2007.47|1995.97|2007.47|1995.97|2007.27|1995.77|20
1735681550000|2024-12-31 21:45:50|2007.35|1995.85|2007.3|1995.8|2007.43|1995.93|2007.09|1995.59|21
1735681560000|2024-12-31 21:46:00|2007.23|1995.73|2006.85|1995.35|2007.52|1996.02|2006.72|1995.22|24
1735681570000|2024-12-31 21:46:10|2007.4|1995.9|2007.49|1995.99|2007.58|1996.08|2007.15|1995.65|23
1735681580000|2024-12-31 21:46:20|2007.47|1995.97|2006.19|1994.69|2007.55|1996.05|2006.19|1994.69|27
1735681590000|2024-12-31 21:46:30|2006.18|1994.68|2005.92|1994.42|2006.35|1994.85|2005.82|1994.32|23
1735681600000|2024-12-31 21:46:40|2006|1994.5|2006.34|1994.84|2006.55|1995.05|2006|1994.5|18
1735681610000|2024-12-31 21:46:50|2006.39|1994.89|2006.33|1994.83|2006.56|1995.06|2006.25|1994.75|23
1735681620000|2024-12-31 21:47:00|2006.25|1994.75|2006.38|1994.88|2006.58|1995.08|2005.88|1994.38|21
1735681630000|2024-12-31 21:47:10|2006.37|1994.87|2003.68|1992.18|2006.37|1994.87|2003.41|1991.91|29
1735681640000|2024-12-31 21:47:20|2003.81|1992.31|2005.11|1993.61|2005.11|1993.61|2003.81|1992.31|28
1735681650000|2024-12-31 21:47:30|2005.12|1993.62|2004.39|1992.89|2005.45|1993.95|2004.39|1992.89|24
1735681660000|2024-12-31 21:47:40|2004.3|1992.8|2004.43|1992.93|2004.43|1992.93|2003.83|1992.33|22
1735681670000|2024-12-31 21:47:50|2004.29|1992.79|2004.09|1992.59|2004.42|1992.92|2004.08|1992.58|22
1735681680000|2024-12-31 21:48:00|2003.61|1992.11|2004|1992.5|2004|1992.5|2003.49|1991.99|19
1735681690000|2024-12-31 21:48:10|2004.25|1992.75|2004.5|1993|2004.5|1993|2004.25|1992.75|24
1735681700000|2024-12-31 21:48:20|2004.7|1993.2|2004.9|1993.4|2004.9|1993.4|2004.7|1993.2|2
1735681730000|2024-12-31 21:48:50|2005.84|1994.34|2007.39|1995.89|2007.51|1996.01|2005.84|1994.34|21
1735681740000|2024-12-31 21:49:00|2007.37|1995.87|2007.59|1996.09|2007.59|1996.09|2007|1995.5|21
1735681750000|2024-12-31 21:49:10|2007.49|1995.99|2008.59|1997.09|2008.64|1997.14|2007.45|1995.95|25
1735681760000|2024-12-31 21:49:20|2008.7|1997.2|2008.75|1997.25|2008.75|1997.25|2008.59|1997.09|9
1735681770000|2024-12-31 21:49:30|2008.58|1997.08|2007.74|1996.24|2008.58|1997.08|2006.91|1995.41|32
1735681780000|2024-12-31 21:49:40|2007.8|1996.3|2007.31|1995.81|2007.92|1996.42|2007.18|1995.68|19
1735681790000|2024-12-31 21:49:50|2007.74|1996.24|2007.17|1995.67|2007.74|1996.24|2007.09|1995.59|20
1735681800000|2024-12-31 21:50:00|2007.22|1995.72|2007.31|1995.81|2007.52|1996.02|2007.22|1995.72|22
1735681810000|2024-12-31 21:50:10|2007.48|1995.98|2006.62|1995.12|2007.48|1995.98|2006.34|1994.84|22
1735681820000|2024-12-31 21:50:20|2006.43|1994.93|2006.37|1994.87|2006.54|1995.04|2005.94|1994.44|25
1735681830000|2024-12-31 21:50:30|2006.23|1994.73|2006.8|1995.3|2006.8|1995.3|2006.16|1994.66|16
1735681840000|2024-12-31 21:50:40|2006.71|1995.21|2006.29|1994.79|2006.72|1995.22|2005.97|1994.47|27
1735681850000|2024-12-31 21:50:50|2006.26|1994.76|2006.9|1995.4|2006.93|1995.43|2006.26|1994.76|17
1735681860000|2024-12-31 21:51:00|2006.86|1995.36|2006.74|1995.24|2006.86|1995.36|2006.55|1995.05|18
1735681870000|2024-12-31 21:51:10|2006.86|1995.36|2009.43|1997.93|2009.43|1997.93|2006.62|1995.12|13
1735681880000|2024-12-31 21:51:20|2009.45|1997.95|2008.44|1996.94|2009.45|1997.95|2008.41|1996.91|25
1735681890000|2024-12-31 21:51:30|2008.51|1997.01|2009.26|1997.76|2009.31|1997.81|2008.42|1996.92|29
1735681900000|2024-12-31 21:51:40|2009.28|1997.78|2009.94|1998.44|2009.95|1998.45|2008.96|1997.46|32
1735681910000|2024-12-31 21:51:50|2009.93|1998.43|2010.23|1998.73|2010.41|1998.91|2009.93|1998.43|18
1735681920000|2024-12-31 21:52:00|2010.19|1998.69|2010.72|1999.22|2010.84|1999.34|2010.13|1998.63|25
1735681930000|2024-12-31 21:52:10|2010.74|1999.24|2010.14|1998.64|2010.78|1999.28|2009.95|1998.45|29
1735681940000|2024-12-31 21:52:20|2010.07|1998.57|2010.49|1998.99|2010.69|1999.19|2009.94|1998.44|32
1735681950000|2024-12-31 21:52:30|2010.48|1998.98|2010.44|1998.94|2010.49|1998.99|2010.36|1998.86|9
1735681960000|2024-12-31 21:52:40|2010.4|1998.9|2009.22|1997.72|2010.4|1998.9|2009.07|1997.57|27
1735681970000|2024-12-31 21:52:50|2009.17|1997.67|2009.07|1997.57|2009.17|1997.67|2009.07|1997.57|15
1735681980000|2024-12-31 21:53:00|2009.05|1997.55|2009.07|1997.57|2009.13|1997.63|2009.05|1997.55|11
1735681990000|2024-12-31 21:53:10|2009.06|1997.56|2009.06|1997.56|2009.09|1997.59|2009.05|1997.55|8
1735682000000|2024-12-31 21:53:20|2009.05|1997.55|2009.13|1997.63|2009.13|1997.63|2009.05|1997.55|5
1735682030000|2024-12-31 21:53:50|2009.03|1997.53|2009.1|1997.6|2009.1|1997.6|2009.03|1997.53|2
1735682040000|2024-12-31 21:54:00|2009.13|1997.63|2009.13|1997.63|2009.13|1997.63|2009.1|1997.6|6
1735682060000|2024-12-31 21:54:20|2009.1|1997.6|2009.13|1997.63|2009.13|1997.63|2009.01|1997.51|5
1735682080000|2024-12-31 21:54:40|2009.07|1997.57|2009|1997.5|2009.09|1997.59|2008.84|1997.34|17
1735682090000|2024-12-31 21:54:50|2009.11|1997.61|2009.13|1997.63|2009.13|1997.63|2009.1|1997.6|4
1735682130000|2024-12-31 21:55:30|2008.91|1997.41|2009.09|1997.59|2009.13|1997.63|2008.91|1997.41|7
1735682140000|2024-12-31 21:55:40|2009.13|1997.63|2008.8|1997.3|2009.13|1997.63|2008.8|1997.3|14
1735682150000|2024-12-31 21:55:50|2008.83|1997.33|2009.13|1997.63|2009.13|1997.63|2008.83|1997.33|16
1735682160000|2024-12-31 21:56:00|2009.06|1997.56|2008.94|1997.44|2009.13|1997.63|2008.94|1997.44|13
1735682170000|2024-12-31 21:56:10|2008.87|1997.37|2008.98|1997.48|2009.13|1997.63|2008.82|1997.32|19
1735682180000|2024-12-31 21:56:20|2009|1997.5|2008.97|1997.47|2009.02|1997.52|2008.87|1997.37|19
1735682190000|2024-12-31 21:56:30|2008.87|1997.37|2008.54|1997.04|2008.97|1997.47|2008.31|1996.81|23
1735682200000|2024-12-31 21:56:40|2008.46|1996.96|2009.02|1997.52|2009.03|1997.53|2008.36|1996.86|27
1735682210000|2024-12-31 21:56:50|2009.04|1997.54|2009.97|1998.47|2010.03|1998.53|2008.99|1997.49|18
1735682220000|2024-12-31 21:57:00|2010|1998.5|2010.75|1999.25|2010.75|1999.25|2009.71|1998.21|11
1735682230000|2024-12-31 21:57:10|2010.7|1999.2|2010.62|1999.12|2010.7|1999.2|2010.62|1999.12|5
1735682240000|2024-12-31 21:57:20|2010.64|1999.14|2010.24|1998.74|2010.64|1999.14|2010.09|1998.59|17
1735682250000|2024-12-31 21:57:30|2010.31|1998.81|2010.75|1999.25|2010.75|1999.25|2010.23|1998.73|15
1735682270000|2024-12-31 21:57:50|2010.62|1999.12|2010.72|1999.22|2010.75|1999.25|2010.4|1998.9|10
1735682280000|2024-12-31 21:58:00|2010.73|1999.23|2010.75|1999.25|2010.75|1999.25|2010.7|1999.2|12
1735682350000|2024-12-31 21:59:10|2010.72|1999.22|2010.65|1999.15|2010.74|1999.24|2010.63|1999.13|13
1735682360000|2024-12-31 21:59:20|2010.61|1999.11|2009.75|1998.25|2010.61|1999.11|2009.75|1998.25|15
1735682370000|2024-12-31 21:59:30|2009.76|1998.26|2009.92|1998.42|2010.07|1998.57|2009.76|1998.26|15
1735682380000|2024-12-31 21:59:40|2009.82|1998.32|2009.95|1998.45|2010.05|1998.55|2009.82|1998.32|12
1735682390000|2024-12-31 21:59:50|2009.94|1998.44|2010.31|1998.81|2010.4|1998.9|2009.79|1998.29|17
1735682400000|2024-12-31 22:00:00|2010.05|1998.55|2009.92|1998.42|2010.05|1998.55|2009.92|1998.42|5
1735765300000|2025-01-01 21:01:40|2010.91|1990.41|2189.22|2168.72|2189.22|2168.72|2010.91|1990.41|2
1735765310000|2025-01-01 21:01:50|2189.21|2168.71|2189.76|2169.26|2190.13|2169.63|2189.19|2168.69|22
1735765320000|2025-01-01 21:02:00|2189.65|2169.15|2188.86|2168.36|2189.65|2169.15|2188.86|2168.36|5
1735765330000|2025-01-01 21:02:10|2187.67|2167.17|2186.83|2166.33|2187.67|2167.17|2186.74|2166.24|7
1735765340000|2025-01-01 21:02:20|2186.88|2166.38|2185.15|2164.65|2186.99|2166.49|2185.15|2164.65|12
1735765350000|2025-01-01 21:02:30|2185.33|2164.83|2185.91|2165.41|2185.91|2165.41|2185.33|2164.83|12
1735765360000|2025-01-01 21:02:40|2185.86|2165.36|2186.07|2165.57|2186.08|2165.58|2185.86|2165.36|12
1735765370000|2025-01-01 21:02:50|2186.08|2165.58|2185.67|2165.17|2186.67|2166.17|2185.67|2165.17|14
1735765380000|2025-01-01 21:03:00|2184.23|2163.73|2183.87|2163.37|2184.23|2163.73|2183.49|2162.99|17
1735765390000|2025-01-01 21:03:10|2183.88|2163.38|2182.72|2162.22|2183.88|2163.38|2182.29|2161.79|25
1735765400000|2025-01-01 21:03:20|2182.71|2162.21|2182.67|2162.17|2182.72|2162.22|2182.67|2162.17|4
1735765410000|2025-01-01 21:03:30|2181.47|2160.97|2180.24|2159.74|2181.47|2160.97|2180.21|2159.71|14
1735765420000|2025-01-01 21:03:40|2180.23|2159.73|2180.25|2159.75|2180.42|2159.92|2180.03|2159.53|13
1735765430000|2025-01-01 21:03:50|2180.14|2159.64|2180|2159.5|2180.14|2159.64|2179.78|2159.28|10
1735765440000|2025-01-01 21:04:00|2179.65|2159.15|2178.91|2158.41|2179.65|2159.15|2178.84|2158.34|12
1735765450000|2025-01-01 21:04:10|2179.16|2158.66|2180.03|2159.53|2180.24|2159.74|2179.16|2158.66|23
1735765460000|2025-01-01 21:04:20|2179.84|2159.34|2180.23|2159.73|2180.23|2159.73|2179.64|2159.14|11
1735765470000|2025-01-01 21:04:30|2181.27|2160.77|2181.32|2160.82|2181.32|2160.82|2181.25|2160.75|4
1735765480000|2025-01-01 21:04:40|2181.21|2160.71|2181.26|2160.76|2181.31|2160.81|2180.56|2160.06|18
1735765490000|2025-01-01 21:04:50|2181.23|2160.73|2181.13|2160.63|2181.26|2160.76|2180.91|2160.41|14
1735765500000|2025-01-01 21:05:00|2180.83|2160.33|2175.91|2155.41|2180.83|2160.33|2175.91|2155.41|26
1735765510000|2025-01-01 21:05:10|2176.07|2155.57|2174.88|2154.38|2176.07|2155.57|2174.88|2154.38|25
1735765520000|2025-01-01 21:05:20|2174.92|2154.42|2175.04|2154.54|2175.07|2154.57|2173.73|2153.23|27
1735765530000|2025-01-01 21:05:30|2175.06|2154.56|2175.09|2154.59|2175.12|2154.62|2174.72|2154.22|23
1735765540000|2025-01-01 21:05:40|2175.14|2154.64|2175.44|2154.94|2175.5|2155|2175.09|2154.59|12
1735765550000|2025-01-01 21:05:50|2175.52|2155.02|2175.45|2154.95|2175.63|2155.13|2175.31|2154.81|11
1735765560000|2025-01-01 21:06:00|2175.31|2154.81|2174.64|2154.14|2175.31|2154.81|2173.48|2152.98|26
1735765570000|2025-01-01 21:06:10|2174.46|2153.96|2174.05|2153.55|2174.46|2153.96|2173.81|2153.31|28
1735765580000|2025-01-01 21:06:20|2174.25|2153.75|2175.09|2154.59|2175.09|2154.59|2174.2|2153.7|13
1735765590000|2025-01-01 21:06:30|2175.53|2155.03|2176.2|2155.7|2176.2|2155.7|2174.8|2154.3|28
1735765600000|2025-01-01 21:06:40|2176.35|2155.85|2178.25|2157.75|2178.43|2157.93|2176.1|2155.6|30
1735765610000|2025-01-01 21:06:50|2178.28|2157.78|2177.92|2157.42|2178.55|2158.05|2177.77|2157.27|32
1735765620000|2025-01-01 21:07:00|2178.03|2157.53|2176.66|2156.16|2178.03|2157.53|2176.28|2155.78|29
1735765630000|2025-01-01 21:07:10|2176.42|2155.92|2174.8|2154.3|2176.53|2156.03|2174.64|2154.14|32
1735765640000|2025-01-01 21:07:20|2174.86|2154.36|2174.37|2153.87|2174.97|2154.47|2174.36|2153.86|23
1735765650000|2025-01-01 21:07:30|2174.19|2153.69|2173.51|2153.01|2174.63|2154.13|2173.51|2153.01|24
1735765660000|2025-01-01 21:07:40|2173.55|2153.05|2173.61|2153.11|2173.71|2153.21|2173.48|2152.98|15
1735765670000|2025-01-01 21:07:50|2173.66|2153.16|2174.78|2154.28|2175.21|2154.71|2173.61|2153.11|23
1735765680000|2025-01-01 21:08:00|2174.6|2154.1|2173.48|2152.98|2174.6|2154.1|2173.48|2152.98|20
1735765690000|2025-01-01 21:08:10|2172.62|2152.12|2171.37|2150.87|2172.62|2152.12|2171.37|2150.87|28
1735765700000|2025-01-01 21:08:20|2171.13|2150.63|2170.58|2150.08|2171.21|2150.71|2170.47|2149.97|26
1735765710000|2025-01-01 21:08:30|2170.63|2150.13|2171.76|2151.26|2172.06|2151.56|2170.63|2150.13|27
1735765720000|2025-01-01 21:08:40|2171.83|2151.33|2171.76|2151.26|2171.85|2151.35|2171.74|2151.24|11
1735765730000|2025-01-01 21:08:50|2171.8|2151.3|2170.14|2149.64|2171.8|2151.3|2170.14|2149.64|19
1735765740000|2025-01-01 21:09:00|2170.28|2149.78|2171.11|2150.61|2171.7|2151.2|2170.28|2149.78|32
1735765750000|2025-01-01 21:09:10|2171.23|2150.73|2170.29|2149.79|2171.29|2150.79|2170.14|2149.64|34
1735765760000|2025-01-01 21:09:20|2170.27|2149.77|2170.27|2149.77|2170.27|2149.77|2170.14|2149.64|5
1735765770000|2025-01-01 21:09:30|2170.21|2149.71|2170.23|2149.73|2170.27|2149.77|2170.17|2149.67|8
1735765780000|2025-01-01 21:09:40|2170.24|2149.74|2170.23|2149.73|2170.25|2149.75|2170.22|2149.72|7
1735765790000|2025-01-01 21:09:50|2170.3|2149.8|2170.22|2149.72|2170.3|2149.8|2170.22|2149.72|9
1735765800000|2025-01-01 21:10:00|2170.19|2149.69|2170.14|2149.64|2170.3|2149.8|2170.14|2149.64|8
1735765810000|2025-01-01 21:10:10|2169.89|2149.39|2168.69|2148.19|2169.89|2149.39|2167.97|2147.47|15
1735765820000|2025-01-01 21:10:20|2168.8|2148.3|2168.38|2147.88|2169.04|2148.54|2168.38|2147.88|23
1735765830000|2025-01-01 21:10:30|2168.72|2148.22|2168.76|2148.26|2169.07|2148.57|2168.6|2148.1|28
1735765840000|2025-01-01 21:10:40|2168.88|2148.38|2168.69|2148.19|2168.89|2148.39|2168.52|2148.02|19
1735765850000|2025-01-01 21:10:50|2168.86|2148.36|2168.09|2147.59|2169.07|2148.57|2167.69|2147.19|17
1735765860000|2025-01-01 21:11:00|2168.26|2147.76|2168.2|2147.7|2169.06|2148.56|2167.61|2147.11|19
1735765870000|2025-01-01 21:11:10|2168.08|2147.58|2167.1|2146.6|2168.08|2147.58|2167.1|2146.6|32
1735765880000|2025-01-01 21:11:20|2167.11|2146.61|2169.13|2148.63|2169.13|2148.63|2166.93|2146.43|23
1735765890000|2025-01-01 21:11:30|2169.24|2148.74|2168.45|2147.95|2169.46|2148.96|2168.17|2147.67|22
1735765900000|2025-01-01 21:11:40|2168.08|2147.58|2167.66|2147.16|2168.19|2147.69|2167.65|2147.15|19
1735765910000|2025-01-01 21:11:50|2167.65|2147.15|2170.36|2149.86|2171.14|2150.64|2167.65|2147.15|25
1735765920000|2025-01-01 21:12:00|2170.42|2149.92|2171.32|2150.82|2171.82|2151.32|2170.4|2149.9|34
1735765930000|2025-01-01 21:12:10|2171.29|2150.79|2170.61|2150.11|2171.77|2151.27|2170.5|2150|28
1735765940000|2025-01-01 21:12:20|2170.6|2150.1|2170.5|2150|2170.62|2150.12|2170.27|2149.77|22
1735765950000|2025-01-01 21:12:30|2170.55|2150.05|2171.02|2150.52|2171.34|2150.84|2170.55|2150.05|26
1735765960000|2025-01-01 21:12:40|2170.99|2150.49|2170.44|2149.94|2171.21|2150.71|2170.27|2149.77|22
1735765970000|2025-01-01 21:12:50|2170.34|2149.84|2170.53|2150.03|2170.66|2150.16|2170.29|2149.79|23
1735765980000|2025-01-01 21:13:00|2170.61|2150.11|2170.27|2149.77|2171.24|2150.74|2170.27|2149.77|21
1735765990000|2025-01-01 21:13:10|2170.32|2149.82|2170.25|2149.75|2170.42|2149.92|2170.25|2149.75|10
1735766010000|2025-01-01 21:13:30|2170.36|2149.86|2170.36|2149.86|2170.36|2149.86|2170.34|2149.84|3
1735766020000|2025-01-01 21:13:40|2170.29|2149.79|2170.25|2149.75|2170.34|2149.84|2170.25|2149.75|4
1735766040000|2025-01-01 21:14:00|2170.36|2149.86|2170.27|2149.77|2170.36|2149.86|2170.27|2149.77|10
1735766050000|2025-01-01 21:14:10|2170.28|2149.78|2171.96|2151.46|2172.41|2151.91|2170.28|2149.78|24
1735766060000|2025-01-01 21:14:20|2171.99|2151.49|2171.81|2151.31|2172.29|2151.79|2171.71|2151.21|20
1735766070000|2025-01-01 21:14:30|2171.8|2151.3|2170.28|2149.78|2171.8|2151.3|2170.25|2149.75|25
1735766080000|2025-01-01 21:14:40|2170.25|2149.75|2170.25|2149.75|2170.25|2149.75|2170.25|2149.75|1
1735766090000|2025-01-01 21:14:50|2168.76|2148.26|2168.13|2147.63|2168.76|2148.26|2167.94|2147.44|14
1735766100000|2025-01-01 21:15:00|2168.23|2147.73|2168.13|2147.63|2168.79|2148.29|2167.52|2147.02|22
1735766110000|2025-01-01 21:15:10|2168.23|2147.73|2169.15|2148.65|2169.24|2148.74|2168.23|2147.73|25
1735766120000|2025-01-01 21:15:20|2169.2|2148.7|2171.02|2150.52|2171.37|2150.87|2169.2|2148.7|26
1735766130000|2025-01-01 21:15:30|2171.05|2150.55|2170.15|2149.65|2171.2|2150.7|2169.68|2149.18|26
1735766140000|2025-01-01 21:15:40|2170.39|2149.89|2171.63|2151.13|2172|2151.5|2170.39|2149.89|22
1735766150000|2025-01-01 21:15:50|2171.36|2150.86|2171.64|2151.14|2171.64|2151.14|2170.76|2150.26|21
1735766160000|2025-01-01 21:16:00|2171.83|2151.33|2173.3|2152.8|2173.75|2153.25|2171.76|2151.26|29
1735766170000|2025-01-01 21:16:10|2173.13|2152.63|2173.14|2152.64|2173.19|2152.69|2172.25|2151.75|31
1735766180000|2025-01-01 21:16:20|2172.91|2152.41|2175.85|2155.35|2175.88|2155.38|2172.91|2152.41|31
1735766190000|2025-01-01 21:16:30|2175.78|2155.28|2175.14|2154.64|2175.81|2155.31|2174.05|2153.55|28
1735766200000|2025-01-01 21:16:40|2175.1|2154.6|2175.25|2154.75|2176.03|2155.53|2173.99|2153.49|27
1735766210000|2025-01-01 21:16:50|2175.2|2154.7|2173.93|2153.43|2175.2|2154.7|2173.72|2153.22|22
1735766220000|2025-01-01 21:17:00|2173.31|2152.81|2172.37|2151.87|2174.02|2153.52|2172.37|2151.87|18
1735766230000|2025-01-01 21:17:10|2172.52|2152.02|2171.68|2151.18|2173.11|2152.61|2171.48|2150.98|24
1735766240000|2025-01-01 21:17:20|2171.79|2151.29|2172.51|2152.01|2173.01|2152.51|2171.79|2151.29|31
1735766250000|2025-01-01 21:17:30|2172.57|2152.07|2171.64|2151.14|2172.59|2152.09|2171.6|2151.1|27
1735766260000|2025-01-01 21:17:40|2171.7|2151.2|2173.08|2152.58|2173.08|2152.58|2171.7|2151.2|29
1735766270000|2025-01-01 21:17:50|2172.9|2152.4|2171.85|2151.35|2172.9|2152.4|2171.52|2151.02|30
1735766280000|2025-01-01 21:18:00|2171.87|2151.37|2173.53|2153.03|2173.64|2153.14|2171.7|2151.2|26
1735766290000|2025-01-01 21:18:10|2173.7|2153.2|2172.54|2152.04|2173.84|2153.34|2172.54|2152.04|33
1735766300000|2025-01-01 21:18:20|2172.56|2152.06|2171.78|2151.28|2172.68|2152.18|2171.47|2150.97|26
1735766310000|2025-01-01 21:18:30|2171.96|2151.46|2174.34|2153.84|2174.47|2153.97|2171.8|2151.3|23
1735766320000|2025-01-01 21:18:40|2174.29|2153.79|2174.55|2154.05|2174.55|2154.05|2172.99|2152.49|28
1735766330000|2025-01-01 21:18:50|2174.56|2154.06|2174.4|2153.9|2175.82|2155.32|2174.36|2153.86|16
1735766340000|2025-01-01 21:19:00|2174.31|2153.81|2173.65|2153.15|2174.42|2153.92|2173.65|2153.15|23
1735766350000|2025-01-01 21:19:10|2173.76|2153.26|2172.45|2151.95|2173.84|2153.34|2172.39|2151.89|29
1735766360000|2025-01-01 21:19:20|2172.44|2151.94|2173.89|2153.39|2173.89|2153.39|2171.72|2151.22|24
1735766370000|2025-01-01 21:19:30|2173.93|2153.43|2174.83|2154.33|2174.92|2154.42|2173.82|2153.32|15
1735766380000|2025-01-01 21:19:40|2174.89|2154.39|2173.65|2153.15|2175.12|2154.62|2173.19|2152.69|33
1735766390000|2025-01-01 21:19:50|2173.64|2153.14|2172.79|2152.29|2173.64|2153.14|2172.62|2152.12|20
1735766400000|2025-01-01 21:20:00|2172.82|2152.32|2173.93|2153.43|2175.18|2154.68|2172.82|2152.32|30
1735766410000|2025-01-01 21:20:10|2173.92|2153.42|2173.68|2153.18|2174.09|2153.59|2173.47|2152.97|26
1735766420000|2025-01-01 21:20:20|2173.61|2153.11|2173.39|2152.89|2174.14|2153.64|2173.34|2152.84|23
1735766430000|2025-01-01 21:20:30|2173.44|2152.94|2172.85|2152.35|2174.15|2153.65|2172.75|2152.25|26
1735766440000|2025-01-01 21:20:40|2172.82|2152.32|2174.6|2154.1|2174.84|2154.34|2172.77|2152.27|28
1735766450000|2025-01-01 21:20:50|2174.61|2154.11|2175.48|2154.98|2175.48|2154.98|2173.66|2153.16|27
1735766460000|2025-01-01 21:21:00|2175.26|2154.76|2175.28|2154.78|2175.87|2155.37|2175.04|2154.54|17
1735766470000|2025-01-01 21:21:10|2175.51|2155.01|2179.4|2158.9|2180.02|2159.52|2175.4|2154.9|30
1735766480000|2025-01-01 21:21:20|2179.44|2158.94|2177.72|2157.22|2179.44|2158.94|2177.69|2157.19|28
1735766490000|2025-01-01 21:21:30|2177.7|2157.2|2177.67|2157.17|2177.92|2157.42|2176.84|2156.34|25
1735766500000|2025-01-01 21:21:40|2177.68|2157.18|2178.08|2157.58|2178.08|2157.58|2177|2156.5|31
1735766510000|2025-01-01 21:21:50|2178.07|2157.57|2177.42|2156.92|2178.39|2157.89|2176.76|2156.26|28
1735766520000|2025-01-01 21:22:00|2177.1|2156.6|2179.65|2159.15|2179.65|2159.15|2177.1|2156.6|21
1735766530000|2025-01-01 21:22:10|2179.69|2159.19|2180.54|2160.04|2181.81|2161.31|2179.69|2159.19|23
1735766540000|2025-01-01 21:22:20|2180.61|2160.11|2181.81|2161.31|2182.07|2161.57|2180.25|2159.75|28
1735766550000|2025-01-01 21:22:30|2181.59|2161.09|2178.91|2158.41|2181.83|2161.33|2178.91|2158.41|29
1735766560000|2025-01-01 21:22:40|2178.66|2158.16|2175.66|2155.16|2178.66|2158.16|2175.66|2155.16|26
1735766570000|2025-01-01 21:22:50|2175.55|2155.05|2176.42|2155.92|2176.5|2156|2175.5|2155|18
1735766580000|2025-01-01 21:23:00|2176.7|2156.2|2176.74|2156.24|2177.02|2156.52|2176.59|2156.09|28
1735766590000|2025-01-01 21:23:10|2176.79|2156.29|2176.53|2156.03|2176.91|2156.41|2176.52|2156.02|27
1735766600000|2025-01-01 21:23:20|2176.64|2156.14|2177.58|2157.08|2177.58|2157.08|2176.41|2155.91|23
1735766610000|2025-01-01 21:23:30|2177.55|2157.05|2177.52|2157.02|2177.55|2157.05|2177.19|2156.69|27
1735766620000|2025-01-01 21:23:40|2177.53|2157.03|2180.7|2160.2|2180.7|2160.2|2177.52|2157.02|24
1735766630000|2025-01-01 21:23:50|2181.39|2160.89|2182.31|2161.81|2182.31|2161.81|2180.92|2160.42|31
1735766640000|2025-01-01 21:24:00|2182.26|2161.76|2181.97|2161.47|2183.48|2162.98|2181.9|2161.4|31
1735766650000|2025-01-01 21:24:10|2181.98|2161.48|2181.79|2161.29|2182.23|2161.73|2181.28|2160.78|29
1735766660000|2025-01-01 21:24:20|2181.84|2161.34|2181.3|2160.8|2181.88|2161.38|2181.13|2160.63|23
1735766670000|2025-01-01 21:24:30|2181.42|2160.92|2178.46|2157.96|2181.42|2160.92|2178.46|2157.96|18
1735766680000|2025-01-01 21:24:40|2178.5|2158|2178.82|2158.32|2178.83|2158.33|2177.58|2157.08|27
1735766690000|2025-01-01 21:24:50|2178.84|2158.34|2179.08|2158.58|2179.84|2159.34|2178.82|2158.32|20
1735766700000|2025-01-01 21:25:00|2179.05|2158.55|2181.09|2160.59|2181.73|2161.23|2178.93|2158.43|33
1735766710000|2025-01-01 21:25:10|2181.14|2160.64|2179.55|2159.05|2181.32|2160.82|2179.16|2158.66|32
1735766720000|2025-01-01 21:25:20|2179.68|2159.18|2179.53|2159.03|2180.46|2159.96|2179.44|2158.94|25
1735766730000|2025-01-01 21:25:30|2179.64|2159.14|2179.45|2158.95|2179.93|2159.43|2179.45|2158.95|25
1735766740000|2025-01-01 21:25:40|2179.39|2158.89|2177.17|2156.67|2179.39|2158.89|2177.17|2156.67|24
1735766750000|2025-01-01 21:25:50|2176.3|2155.8|2174.04|2153.54|2176.3|2155.8|2173.82|2153.32|19
1735766760000|2025-01-01 21:26:00|2174.03|2153.53|2175.12|2154.62|2175.12|2154.62|2173.37|2152.87|29
1735766770000|2025-01-01 21:26:10|2175.22|2154.72|2175.45|2154.95|2175.89|2155.39|2175.22|2154.72|20
1735766780000|2025-01-01 21:26:20|2175.3|2154.8|2173.89|2153.39|2175.3|2154.8|2173.71|2153.21|28
1735766790000|2025-01-01 21:26:30|2173.88|2153.38|2174.58|2154.08|2175.19|2154.69|2173.86|2153.36|29
1735766800000|2025-01-01 21:26:40|2174.51|2154.01|2174.59|2154.09|2174.7|2154.2|2173.43|2152.93|20
1735766810000|2025-01-01 21:26:50|2174.69|2154.19|2174.62|2154.12|2174.97|2154.47|2174.54|2154.04|20
1735766820000|2025-01-01 21:27:00|2175.87|2155.37|2176.06|2155.56|2176.57|2156.07|2175.45|2154.95|28
1735766830000|2025-01-01 21:27:10|2176.08|2155.58|2175.5|2155|2176.34|2155.84|2175.29|2154.79|29
1735766840000|2025-01-01 21:27:20|2175.62|2155.12|2175.66|2155.16|2176.34|2155.84|2175.62|2155.12|28
1735766850000|2025-01-01 21:27:30|2175.63|2155.13|2174.16|2153.66|2175.63|2155.13|2174.05|2153.55|22
1735766860000|2025-01-01 21:27:40|2174.18|2153.68|2174.3|2153.8|2174.32|2153.82|2173.97|2153.47|25
1735766870000|2025-01-01 21:27:50|2174.13|2153.63|2173.81|2153.31|2174.29|2153.79|2173.75|2153.25|14
1735766880000|2025-01-01 21:28:00|2173.84|2153.34|2175.39|2154.89|2175.74|2155.24|2173.63|2153.13|30
1735766890000|2025-01-01 21:28:10|2175.41|2154.91|2175.63|2155.13|2176.06|2155.56|2175.41|2154.91|24
1735766900000|2025-01-01 21:28:20|2175.74|2155.24|2175.45|2154.95|2175.95|2155.45|2175.45|2154.95|24
1735766910000|2025-01-01 21:28:30|2175.57|2155.07|2176.21|2155.71|2176.99|2156.49|2175.48|2154.98|28
1735766920000|2025-01-01 21:28:40|2176.33|2155.83|2175.64|2155.14|2176.33|2155.83|2175.59|2155.09|21
1735766930000|2025-01-01 21:28:50|2175.59|2155.09|2175.79|2155.29|2175.86|2155.36|2175.55|2155.05|16
1735766940000|2025-01-01 21:29:00|2175.85|2155.35|2176.18|2155.68|2177.03|2156.53|2175.85|2155.35|27
1735766950000|2025-01-01 21:29:10|2176.19|2155.69|2175.82|2155.32|2176.51|2156.01|2175.6|2155.1|27
1735766960000|2025-01-01 21:29:20|2175.8|2155.3|2175.44|2154.94|2175.8|2155.3|2175.44|2154.94|15
1735766970000|2025-01-01 21:29:30|2175.46|2154.96|2176.06|2155.56|2176.17|2155.67|2175.44|2154.94|26
1735766980000|2025-01-01 21:29:40|2175.88|2155.38|2175.26|2154.76|2176.08|2155.58|2174.91|2154.41|25
1735766990000|2025-01-01 21:29:50|2175.41|2154.91|2175.92|2155.42|2176.19|2155.69|2175.26|2154.76|23
1735767000000|2025-01-01 21:30:00|2176.09|2155.59|2178.13|2157.63|2178.13|2157.63|2175.87|2155.37|32
1735767010000|2025-01-01 21:30:10|2178.12|2157.62|2179.67|2159.17|2179.84|2159.34|2177.98|2157.48|33
1735767020000|2025-01-01 21:30:20|2179.93|2159.43|2180.03|2159.53|2180.83|2160.33|2179.93|2159.43|27
1735767040000|2025-01-01 21:30:40|2178.75|2158.25|2176.67|2156.17|2178.75|2158.25|2176.44|2155.94|18
1735767050000|2025-01-01 21:30:50|2176.53|2156.03|2175.67|2155.17|2176.77|2156.27|2175.33|2154.83|33
1735767060000|2025-01-01 21:31:00|2175.45|2154.95|2178.32|2157.82|2178.32|2157.82|2175.35|2154.85|32
1735767070000|2025-01-01 21:31:10|2178.37|2157.87|2176.77|2156.27|2178.67|2158.17|2176.74|2156.24|29
1735767080000|2025-01-01 21:31:20|2176.86|2156.36|2176.45|2155.95|2176.86|2156.36|2175.49|2154.99|34
1735767090000|2025-01-01 21:31:30|2176.46|2155.96|2177.64|2157.14|2177.64|2157.14|2175.71|2155.21|22
1735767100000|2025-01-01 21:31:40|2177.63|2157.13|2177.82|2157.32|2177.84|2157.34|2177.29|2156.79|20
1735767110000|2025-01-01 21:31:50|2177.87|2157.37|2177.93|2157.43|2178.84|2158.34|2177.46|2156.96|28
1735767120000|2025-01-01 21:32:00|2178.69|2158.19|2179.77|2159.27|2180.1|2159.6|2178.44|2157.94|30
1735767130000|2025-01-01 21:32:10|2179.84|2159.34|2178.13|2157.63|2180.12|2159.62|2177.87|2157.37|29
1735767140000|2025-01-01 21:32:20|2178.1|2157.6|2176.48|2155.98|2178.1|2157.6|2176.33|2155.83|32
1735767150000|2025-01-01 21:32:30|2176.62|2156.12|2176.67|2156.17|2176.93|2156.43|2176.62|2156.12|25
1735767160000|2025-01-01 21:32:40|2176.79|2156.29|2177.01|2156.51|2177.68|2157.18|2176.26|2155.76|24
1735767170000|2025-01-01 21:32:50|2176.84|2156.34|2175.56|2155.06|2176.99|2156.49|2175.2|2154.7|30
1735767180000|2025-01-01 21:33:00|2175.42|2154.92|2174.71|2154.21|2175.42|2154.92|2174.31|2153.81|24
1735767190000|2025-01-01 21:33:10|2174.63|2154.13|2174.94|2154.44|2175.82|2155.32|2174.35|2153.85|29
1735767200000|2025-01-01 21:33:20|2174.89|2154.39|2176.65|2156.15|2176.82|2156.32|2174.37|2153.87|26
1735767210000|2025-01-01 21:33:30|2176.5|2156|2176.32|2155.82|2176.75|2156.25|2176.13|2155.63|18
1735767220000|2025-01-01 21:33:40|2176.92|2156.42|2177.01|2156.51|2177.49|2156.99|2176.73|2156.23|21
1735767230000|2025-01-01 21:33:50|2177.07|2156.57|2176.58|2156.08|2177.26|2156.76|2176.25|2155.75|29
1735767240000|2025-01-01 21:34:00|2176.81|2156.31|2176.66|2156.16|2177.88|2157.38|2176.66|2156.16|21
1735767250000|2025-01-01 21:34:10|2176.7|2156.2|2176.93|2156.43|2176.98|2156.48|2176.67|2156.17|16
1735767260000|2025-01-01 21:34:20|2176.95|2156.45|2176.88|2156.38|2177.05|2156.55|2176.82|2156.32|19
1735767270000|2025-01-01 21:34:30|2176.87|2156.37|2177.06|2156.56|2177.06|2156.56|2176.77|2156.27|18
1735767280000|2025-01-01 21:34:40|2177.15|2156.65|2177|2156.5|2177.27|2156.77|2176.87|2156.37|28
1735767290000|2025-01-01 21:34:50|2177.01|2156.51|2177|2156.5|2177.55|2157.05|2177|2156.5|19
1735767300000|2025-01-01 21:35:00|2176.88|2156.38|2176.77|2156.27|2177.2|2156.7|2176.77|2156.27|20
1735767310000|2025-01-01 21:35:10|2176.87|2156.37|2176.87|2156.37|2176.87|2156.37|2176.87|2156.37|1
1735767320000|2025-01-01 21:35:20|2177.15|2156.65|2176.77|2156.27|2177.62|2157.12|2176.77|2156.27|16
1735767330000|2025-01-01 21:35:30|2176.88|2156.38|2176.77|2156.27|2176.88|2156.38|2176.77|2156.27|5
1735767340000|2025-01-01 21:35:40|2176.58|2156.08|2175.03|2154.53|2176.58|2156.08|2174.92|2154.42|15
1735767350000|2025-01-01 21:35:50|2175.01|2154.51|2174.05|2153.55|2175.18|2154.68|2174.05|2153.55|19
1735767360000|2025-01-01 21:36:00|2174.21|2153.71|2173.25|2152.75|2174.51|2154.01|2173.25|2152.75|20
1735767370000|2025-01-01 21:36:10|2171.73|2151.23|2171.53|2151.03|2171.88|2151.38|2171.42|2150.92|14
1735767380000|2025-01-01 21:36:20|2171.55|2151.05|2171.48|2150.98|2171.67|2151.17|2170.83|2150.33|22
1735767390000|2025-01-01 21:36:30|2171.52|2151.02|2171.01|2150.51|2171.66|2151.16|2170.94|2150.44|17
1735767400000|2025-01-01 21:36:40|2170.95|2150.45|2170.69|2150.19|2171.94|2151.44|2170.49|2149.99|31
1735767410000|2025-01-01 21:36:50|2170.5|2150|2171.26|2150.76|2171.59|2151.09|2170.5|2150|20
1735767420000|2025-01-01 21:37:00|2171.09|2150.59|2171.84|2151.34|2171.88|2151.38|2171.01|2150.51|17
1735767430000|2025-01-01 21:37:10|2171.9|2151.4|2170.99|2150.49|2172|2151.5|2170.76|2150.26|25
1735767440000|2025-01-01 21:37:20|2171|2150.5|2171.09|2150.59|2171.89|2151.39|2170.9|2150.4|28
1735767450000|2025-01-01 21:37:30|2170.86|2150.36|2172.81|2152.31|2172.81|2152.31|2170.86|2150.36|19
1735767460000|2025-01-01 21:37:40|2172.77|2152.27|2172.36|2151.86|2172.92|2152.42|2172.23|2151.73|23
1735767470000|2025-01-01 21:37:50|2172.32|2151.82|2171.82|2151.32|2172.32|2151.82|2171.56|2151.06|24
1735767480000|2025-01-01 21:38:00|2171.89|2151.39|2171.93|2151.43|2172.06|2151.56|2171.13|2150.63|27
1735767490000|2025-01-01 21:38:10|2171.99|2151.49|2171.05|2150.55|2171.99|2151.49|2170.64|2150.14|25
1735767500000|2025-01-01 21:38:20|2171.03|2150.53|2170.72|2150.22|2171.76|2151.26|2170.69|2150.19|24
1735767510000|2025-01-01 21:38:30|2170.62|2150.12|2170.31|2149.81|2170.83|2150.33|2170.25|2149.75|26
1735767520000|2025-01-01 21:38:40|2170.3|2149.8|2170.3|2149.8|2170.31|2149.81|2170.3|2149.8|3
1735767530000|2025-01-01 21:38:50|2170.25|2149.75|2170.25|2149.75|2170.25|2149.75|2170.25|2149.75|1
1735767550000|2025-01-01 21:39:10|2169.19|2148.69|2168.35|2147.85|2169.19|2148.69|2168.21|2147.71|20
1735767560000|2025-01-01 21:39:20|2168.31|2147.81|2168.27|2147.77|2168.31|2147.81|2168.2|2147.7|6
1735767570000|2025-01-01 21:39:30|2168.28|2147.78|2168.45|2147.95|2169.02|2148.52|2168.27|2147.77|17
1735767580000|2025-01-01 21:39:40|2168.51|2148.01|2168.29|2147.79|2168.51|2148.01|2168.29|2147.79|8
1735767590000|2025-01-01 21:39:50|2169.03|2148.53|2169.05|2148.55|2169.1|2148.6|2168.79|2148.29|12
1735767600000|2025-01-01 21:40:00|2169.06|2148.56|2171.06|2150.56|2171.11|2150.61|2168.96|2148.46|24
1735767610000|2025-01-01 21:40:10|2171.21|2150.71|2172.55|2152.05|2172.55|2152.05|2171.21|2150.71|30
1735767620000|2025-01-01 21:40:20|2172.39|2151.89|2170.78|2150.28|2172.48|2151.98|2170.78|2150.28|24
1735767630000|2025-01-01 21:40:30|2170.75|2150.25|2169.87|2149.37|2171.55|2151.05|2169.87|2149.37|21
1735767640000|2025-01-01 21:40:40|2169.94|2149.44|2170.15|2149.65|2170.96|2150.46|2169.94|2149.44|18
1735767650000|2025-01-01 21:40:50|2170.19|2149.69|2170.7|2150.2|2170.74|2150.24|2169.98|2149.48|18
1735767660000|2025-01-01 21:41:00|2170.71|2150.21|2171.8|2151.3|2171.8|2151.3|2170.71|2150.21|16
1735767690000|2025-01-01 21:41:30|2172.72|2152.22|2174.66|2154.16|2174.68|2154.18|2172.72|2152.22|6
1735767700000|2025-01-01 21:41:40|2174.71|2154.21|2174.82|2154.32|2174.82|2154.32|2174.62|2154.12|7
1735767710000|2025-01-01 21:41:50|2174.74|2154.24|2174.75|2154.25|2174.82|2154.32|2174.53|2154.03|22
1735767720000|2025-01-01 21:42:00|2174.58|2154.08|2174.16|2153.66|2174.62|2154.12|2174.03|2153.53|33
1735767730000|2025-01-01 21:42:10|2174.26|2153.76|2172|2151.5|2174.34|2153.84|2172|2151.5|36
1735767740000|2025-01-01 21:42:20|2172.11|2151.61|2172.07|2151.57|2172.29|2151.79|2171.65|2151.15|32
1735767750000|2025-01-01 21:42:30|2172.16|2151.66|2172.22|2151.72|2172.23|2151.73|2171.92|2151.42|24
1735767760000|2025-01-01 21:42:40|2172.08|2151.58|2171.9|2151.4|2172.14|2151.64|2171.68|2151.18|26
1735767770000|2025-01-01 21:42:50|2171.75|2151.25|2171.88|2151.38|2172.08|2151.58|2171.75|2151.25|21
1735767780000|2025-01-01 21:43:00|2171.9|2151.4|2171.62|2151.12|2172.04|2151.54|2170.79|2150.29|31
1735767790000|2025-01-01 21:43:10|2171.41|2150.91|2171.38|2150.88|2172.2|2151.7|2171.38|2150.88|27
1735767800000|2025-01-01 21:43:20|2171.48|2150.98|2171.35|2150.85|2171.54|2151.04|2171.09|2150.59|30
1735767810000|2025-01-01 21:43:30|2171.37|2150.87|2171.27|2150.77|2171.39|2150.89|2170.52|2150.02|27
1735767820000|2025-01-01 21:43:40|2171.06|2150.56|2171.86|2151.36|2172.04|2151.54|2171.06|2150.56|18
1735767830000|2025-01-01 21:43:50|2171.97|2151.47|2172.07|2151.57|2172.33|2151.83|2171.97|2151.47|31
1735767840000|2025-01-01 21:44:00|2172.12|2151.62|2172.09|2151.59|2172.22|2151.72|2170.96|2150.46|20
1735767850000|2025-01-01 21:44:10|2172.22|2151.72|2171.48|2150.98|2172.22|2151.72|2171.35|2150.85|30
1735767860000|2025-01-01 21:44:20|2171.75|2151.25|2171.76|2151.26|2171.8|2151.3|2171.53|2151.03|15
1735767870000|2025-01-01 21:44:30|2171.22|2150.72|2171.95|2151.45|2172|2151.5|2171.16|2150.66|26
1735767880000|2025-01-01 21:44:40|2171.86|2151.36|2169.46|2148.96|2171.9|2151.4|2169.29|2148.79|25
1735767890000|2025-01-01 21:44:50|2169.35|2148.85|2169.32|2148.82|2169.4|2148.9|2169.2|2148.7|27
1735767900000|2025-01-01 21:45:00|2169.43|2148.93|2171.9|2151.4|2171.99|2151.49|2169.43|2148.93|27
1735767910000|2025-01-01 21:45:10|2171.91|2151.41|2173.24|2152.74|2173.49|2152.99|2171.9|2151.4|25
1735767920000|2025-01-01 21:45:20|2173.12|2152.62|2172.88|2152.38|2173.12|2152.62|2172.41|2151.91|22
1735767930000|2025-01-01 21:45:30|2172.83|2152.33|2173.68|2153.18|2174.28|2153.78|2172.83|2152.33|18
1735767940000|2025-01-01 21:45:40|2173.66|2153.16|2171.99|2151.49|2173.71|2153.21|2171.98|2151.48|30
1735767950000|2025-01-01 21:45:50|2171.98|2151.48|2170.85|2150.35|2171.98|2151.48|2170.49|2149.99|26
1735767960000|2025-01-01 21:46:00|2170.99|2150.49|2171.23|2150.73|2171.91|2151.41|2170.99|2150.49|27
1735767970000|2025-01-01 21:46:10|2171.19|2150.69|2170.77|2150.27|2171.19|2150.69|2170.24|2149.74|27
1735767980000|2025-01-01 21:46:20|2170.89|2150.39|2171.21|2150.71|2171.3|2150.8|2170.89|2150.39|23
1735767990000|2025-01-01 21:46:30|2171.27|2150.77|2171.84|2151.34|2171.84|2151.34|2171.03|2150.53|18
1735768000000|2025-01-01 21:46:40|2171.92|2151.42|2172.43|2151.93|2173.4|2152.9|2171.92|2151.42|30
1735768010000|2025-01-01 21:46:50|2172.29|2151.79|2171.3|2150.8|2172.58|2152.08|2171.3|2150.8|24
1735768020000|2025-01-01 21:47:00|2171.68|2151.18|2172.27|2151.77|2173.01|2152.51|2171.38|2150.88|32
1735768030000|2025-01-01 21:47:10|2172.44|2151.94|2173.1|2152.6|2173.41|2152.91|2172.3|2151.8|26
1735768040000|2025-01-01 21:47:20|2173.04|2152.54|2171.91|2151.41|2173.21|2152.71|2171.72|2151.22|21
1735768050000|2025-01-01 21:47:30|2171.86|2151.36|2171.07|2150.57|2172.05|2151.55|2170.68|2150.18|26
1735768060000|2025-01-01 21:47:40|2170.92|2150.42|2169.9|2149.4|2171.3|2150.8|2169.9|2149.4|25
1735768070000|2025-01-01 21:47:50|2170.06|2149.56|2170.09|2149.59|2170.23|2149.73|2169.97|2149.47|20
1735768080000|2025-01-01 21:48:00|2170.22|2149.72|2170.52|2150.02|2171.04|2150.54|2170.22|2149.72|29
1735768090000|2025-01-01 21:48:10|2170.47|2149.97|2169.69|2149.19|2170.59|2150.09|2169.57|2149.07|29
1735768100000|2025-01-01 21:48:20|2169.66|2149.16|2168.9|2148.4|2169.66|2149.16|2168.9|2148.4|7
1735768110000|2025-01-01 21:48:30|2169.15|2148.65|2169.41|2148.91|2169.52|2149.02|2169.15|2148.65|23
1735768120000|2025-01-01 21:48:40|2169.38|2148.88|2169.42|2148.92|2169.48|2148.98|2169.28|2148.78|23
1735768130000|2025-01-01 21:48:50|2169.32|2148.82|2169.37|2148.87|2169.57|2149.07|2169.22|2148.72|23
1735768140000|2025-01-01 21:49:00|2169.39|2148.89|2172.01|2151.51|2172.16|2151.66|2169.39|2148.89|30
1735768150000|2025-01-01 21:49:10|2171.79|2151.29|2170.96|2150.46|2171.82|2151.32|2170.89|2150.39|24
1735768160000|2025-01-01 21:49:20|2170.95|2150.45|2174.26|2153.76|2174.26|2153.76|2170.94|2150.44|21
1735768170000|2025-01-01 21:49:30|2173.9|2153.4|2175.59|2155.09|2176.21|2155.71|2173.76|2153.26|29
1735768180000|2025-01-01 21:49:40|2175.46|2154.96|2175.4|2154.9|2175.59|2155.09|2173.89|2153.39|22
1735768190000|2025-01-01 21:49:50|2175.45|2154.95|2175.16|2154.66|2175.75|2155.25|2175.13|2154.63|26
1735768200000|2025-01-01 21:50:00|2175.01|2154.51|2175.07|2154.57|2175.54|2155.04|2174.6|2154.1|28
1735768210000|2025-01-01 21:50:10|2174.88|2154.38|2174.94|2154.44|2175.19|2154.69|2174.68|2154.18|26
1735768220000|2025-01-01 21:50:20|2174.95|2154.45|2175.91|2155.41|2176.4|2155.9|2174.95|2154.45|26
1735768230000|2025-01-01 21:50:30|2175.86|2155.36|2175.63|2155.13|2175.86|2155.36|2174.94|2154.44|24
1735768240000|2025-01-01 21:50:40|2175.64|2155.14|2175.54|2155.04|2175.68|2155.18|2175.39|2154.89|23
1735768250000|2025-01-01 21:50:50|2175.55|2155.05|2174.64|2154.14|2175.55|2155.05|2174.51|2154.01|24
1735768260000|2025-01-01 21:51:00|2174.66|2154.16|2176.32|2155.82|2176.33|2155.83|2174.66|2154.16|32
1735768270000|2025-01-01 21:51:10|2177.02|2156.52|2176.78|2156.28|2178.64|2158.14|2176.78|2156.28|26
1735768280000|2025-01-01 21:51:20|2176.71|2156.21|2176.56|2156.06|2177.19|2156.69|2176.56|2156.06|25
1735768290000|2025-01-01 21:51:30|2176.62|2156.12|2177.39|2156.89|2177.39|2156.89|2176.52|2156.02|25
1735768300000|2025-01-01 21:51:40|2177.51|2157.01|2175.46|2154.96|2177.59|2157.09|2175.2|2154.7|34
1735768310000|2025-01-01 21:51:50|2175.49|2154.99|2174.76|2154.26|2175.56|2155.06|2174.76|2154.26|23
1735768320000|2025-01-01 21:52:00|2174.74|2154.24|2176.21|2155.71|2177.06|2156.56|2174.74|2154.24|29
1735768330000|2025-01-01 21:52:10|2176.48|2155.98|2176.93|2156.43|2177.51|2157.01|2176.25|2155.75|26
1735768340000|2025-01-01 21:52:20|2176.96|2156.46|2175.42|2154.92|2176.99|2156.49|2175.33|2154.83|21
1735768350000|2025-01-01 21:52:30|2175.56|2155.06|2174.68|2154.18|2175.78|2155.28|2174.62|2154.12|21
1735768360000|2025-01-01 21:52:40|2174.89|2154.39|2173.89|2153.39|2174.89|2154.39|2173.83|2153.33|31
1735768370000|2025-01-01 21:52:50|2173.84|2153.34|2173.77|2153.27|2173.84|2153.34|2173.12|2152.62|27
1735768380000|2025-01-01 21:53:00|2173.82|2153.32|2173.75|2153.25|2174.07|2153.57|2173.75|2153.25|28
1735768390000|2025-01-01 21:53:10|2173.72|2153.22|2173|2152.5|2173.72|2153.22|2172.82|2152.32|24
1735768400000|2025-01-01 21:53:20|2172.97|2152.47|2171.88|2151.38|2172.97|2152.47|2171.71|2151.21|20
1735768410000|2025-01-01 21:53:30|2172|2151.5|2172.79|2152.29|2172.84|2152.34|2172|2151.5|27
1735768420000|2025-01-01 21:53:40|2172.82|2152.32|2173.22|2152.72|2173.22|2152.72|2172.8|2152.3|26
1735768430000|2025-01-01 21:53:50|2173.18|2152.68|2173.29|2152.79|2173.29|2152.79|2172.58|2152.08|19
1735768440000|2025-01-01 21:54:00|2173.24|2152.74|2173.35|2152.85|2173.46|2152.96|2172.96|2152.46|27
1735768450000|2025-01-01 21:54:10|2173.32|2152.82|2173.05|2152.55|2173.32|2152.82|2172.82|2152.32|27
1735768460000|2025-01-01 21:54:20|2173.06|2152.56|2171.73|2151.23|2173.06|2152.56|2171.62|2151.12|26
1735768470000|2025-01-01 21:54:30|2171.77|2151.27|2173.12|2152.62|2173.27|2152.77|2171.73|2151.23|26
1735768480000|2025-01-01 21:54:40|2173.21|2152.71|2173.01|2152.51|2173.21|2152.71|2172.67|2152.17|23
1735768490000|2025-01-01 21:54:50|2173.05|2152.55|2171.64|2151.14|2173.05|2152.55|2171.58|2151.08|18
1735768500000|2025-01-01 21:55:00|2171.79|2151.29|2172.21|2151.71|2172.33|2151.83|2171.79|2151.29|19
1735768510000|2025-01-01 21:55:10|2172.23|2151.73|2173.02|2152.52|2173.04|2152.54|2172.21|2151.71|17
1735768520000|2025-01-01 21:55:20|2173.08|2152.58|2172.83|2152.33|2173.4|2152.9|2172.31|2151.81|21
1735768530000|2025-01-01 21:55:30|2172.77|2152.27|2173.38|2152.88|2173.38|2152.88|2172.6|2152.1|17
1735768540000|2025-01-01 21:55:40|2173.33|2152.83|2172.53|2152.03|2173.36|2152.86|2172.53|2152.03|22
1735768550000|2025-01-01 21:55:50|2172.64|2152.14|2172.72|2152.22|2173.25|2152.75|2172.53|2152.03|22
1735768560000|2025-01-01 21:56:00|2172.73|2152.23|2173.71|2153.21|2173.87|2153.37|2172.73|2152.23|26
1735768570000|2025-01-01 21:56:10|2173.75|2153.25|2172.53|2152.03|2173.79|2153.29|2172.53|2152.03|25
1735768590000|2025-01-01 21:56:30|2172.54|2152.04|2172.54|2152.04|2172.54|2152.04|2172.54|2152.04|1
1735768600000|2025-01-01 21:56:40|2172.53|2152.03|2172.53|2152.03|2172.54|2152.04|2172.53|2152.03|3
1735768670000|2025-01-01 21:57:50|2172.14|2151.64|2170.99|2150.49|2172.14|2151.64|2170.29|2149.79|11
1735768680000|2025-01-01 21:58:00|2171.1|2150.6|2169.69|2149.19|2171.1|2150.6|2169.69|2149.19|20
1735768690000|2025-01-01 21:58:10|2169.87|2149.37|2169.87|2149.37|2169.98|2149.48|2169.68|2149.18|19
1735768700000|2025-01-01 21:58:20|2169.73|2149.23|2169.93|2149.43|2170|2149.5|2169.67|2149.17|22
1735768710000|2025-01-01 21:58:30|2170.8|2150.3|2170.8|2150.3|2170.8|2150.3|2170.8|2150.3|1
1735768720000|2025-01-01 21:58:40|2170.72|2150.22|2170.68|2150.18|2170.96|2150.46|2170.54|2150.04|15
1735768730000|2025-01-01 21:58:50|2170.62|2150.12|2170.66|2150.16|2170.68|2150.18|2170.53|2150.03|11
1735768740000|2025-01-01 21:59:00|2170.52|2150.02|2170.88|2150.38|2170.88|2150.38|2170.09|2149.59|16
1735768750000|2025-01-01 21:59:10|2170.78|2150.28|2170.88|2150.38|2170.88|2150.38|2170.78|2150.28|3
1735768780000|2025-01-01 21:59:40|2171.07|2150.57|2171.25|2150.75|2171.25|2150.75|2171.07|2150.57|2
1735768800000|2025-01-01 22:00:00|2171.84|2151.34|2176.22|2155.72|2176.35|2155.85|2171.84|2151.34|22
1735768810000|2025-01-01 22:00:10|2176.17|2155.67|2176.52|2156.02|2176.67|2156.17|2176.17|2155.67|24
1735768820000|2025-01-01 22:00:20|2176.13|2155.63|2174.84|2154.34|2176.13|2155.63|2174.15|2153.65|25
1735768830000|2025-01-01 22:00:30|2174.85|2154.35|2178.32|2157.82|2178.72|2158.22|2174.7|2154.2|20
1735768840000|2025-01-01 22:00:40|2177.14|2156.64|2177.3|2156.8|2177.49|2156.99|2176.97|2156.47|13
1735768850000|2025-01-01 22:00:50|2177.41|2156.91|2178.04|2157.54|2178.04|2157.54|2177.3|2156.8|11
1735768860000|2025-01-01 22:01:00|2178.26|2157.76|2177.54|2157.04|2178.57|2158.07|2177.35|2156.85|22
1735768870000|2025-01-01 22:01:10|2177.71|2157.21|2178.06|2157.56|2178.09|2157.59|2177.67|2157.17|23
1735768880000|2025-01-01 22:01:20|2178.05|2157.55|2177.3|2156.8|2178.05|2157.55|2177.3|2156.8|18
1735768890000|2025-01-01 22:01:30|2177.31|2156.81|2177.5|2157|2177.69|2157.19|2177.31|2156.81|15
1735768900000|2025-01-01 22:01:40|2177.52|2157.02|2177.3|2156.8|2177.95|2157.45|2177.3|2156.8|20
1735768910000|2025-01-01 22:01:50|2176.28|2155.78|2175.7|2155.2|2176.28|2155.78|2175.29|2154.79|8
1735768920000|2025-01-01 22:02:00|2175.58|2155.08|2175.47|2154.97|2175.71|2155.21|2175.45|2154.95|24
1735768930000|2025-01-01 22:02:10|2175.59|2155.09|2174.45|2153.95|2175.9|2155.4|2174.2|2153.7|23
1735768940000|2025-01-01 22:02:20|2174.42|2153.92|2174.14|2153.64|2174.42|2153.92|2173.43|2152.93|25
1735768950000|2025-01-01 22:02:30|2174.11|2153.61|2173.9|2153.4|2174.21|2153.71|2173.61|2153.11|28
1735768960000|2025-01-01 22:02:40|2174|2153.5|2172.93|2152.43|2174.01|2153.51|2172.9|2152.4|23
1735768970000|2025-01-01 22:02:50|2172.91|2152.41|2168.4|2156.9|2172.91|2157.13|2167.47|2151.36|25
1735768980000|2025-01-01 22:03:00|2168.41|2156.91|2169.15|2157.65|2169.18|2157.68|2167.81|2156.31|24
1735768990000|2025-01-01 22:03:10|2169.16|2157.66|2168.4|2156.9|2169.41|2157.91|2168.39|2156.89|29
1735769000000|2025-01-01 22:03:20|2168.39|2156.89|2168.3|2156.8|2168.65|2157.15|2168.19|2156.69|26
1735769010000|2025-01-01 22:03:30|2168.25|2156.75|2167.84|2156.34|2168.44|2156.94|2167.49|2155.99|19
1735769020000|2025-01-01 22:03:40|2167.73|2156.23|2167.07|2155.57|2167.99|2156.49|2166.74|2155.24|24
1735769030000|2025-01-01 22:03:50|2166.94|2155.44|2165.24|2153.74|2166.94|2155.44|2165.24|2153.74|27
1735769040000|2025-01-01 22:04:00|2165.2|2153.7|2164.63|2153.13|2165.59|2154.09|2164.46|2152.96|26
1735769050000|2025-01-01 22:04:10|2164.6|2153.1|2163.38|2151.88|2164.63|2153.13|2162.52|2151.02|25
1735769060000|2025-01-01 22:04:20|2163.39|2151.89|2162.63|2151.13|2163.67|2152.17|2162.63|2151.13|29
1735769070000|2025-01-01 22:04:30|2162.81|2151.31|2163.62|2152.12|2163.7|2152.2|2162.39|2150.89|19
1735769080000|2025-01-01 22:04:40|2163.72|2152.22|2165.33|2153.83|2165.33|2153.83|2163.72|2152.22|25
1735769090000|2025-01-01 22:04:50|2165.25|2153.75|2165.49|2153.99|2165.5|2154|2164.98|2153.48|27
1735769100000|2025-01-01 22:05:00|2165.48|2153.98|2166.33|2154.83|2167.27|2155.77|2165.12|2153.62|34
1735769110000|2025-01-01 22:05:10|2166.3|2154.8|2165.5|2154|2166.42|2154.92|2165.2|2153.7|27
1735769120000|2025-01-01 22:05:20|2165.59|2154.09|2166.7|2155.2|2166.7|2155.2|2165.56|2154.06|21
1735769130000|2025-01-01 22:05:30|2166.67|2155.17|2166.61|2155.11|2167.46|2155.96|2166.55|2155.05|26
1735769140000|2025-01-01 22:05:40|2166.68|2155.18|2166.1|2154.6|2166.81|2155.31|2166.1|2154.6|23
1735769160000|2025-01-01 22:06:00|2165.12|2153.62|2162.14|2150.64|2165.12|2153.62|2162.14|2150.64|22
1735769170000|2025-01-01 22:06:10|2162.25|2150.75|2162.17|2150.67|2162.73|2151.23|2162.14|2150.64|18
1735769180000|2025-01-01 22:06:20|2162.25|2150.75|2161.25|2149.75|2162.25|2150.75|2161.25|2149.75|5
1735769200000|2025-01-01 22:06:40|2161.62|2150.12|2160.22|2148.72|2161.62|2150.12|2160.21|2148.71|16
1735769210000|2025-01-01 22:06:50|2160.18|2148.68|2160.53|2149.03|2160.53|2149.03|2159.63|2148.13|17
1735769220000|2025-01-01 22:07:00|2160.64|2149.14|2161.78|2150.28|2161.78|2150.28|2160.53|2149.03|19
1735769230000|2025-01-01 22:07:10|2161.71|2150.21|2160.48|2148.98|2161.93|2150.43|2160.48|2148.98|27
1735769240000|2025-01-01 22:07:20|2160.42|2148.92|2160.57|2149.07|2160.69|2149.19|2160.33|2148.83|23
1735769250000|2025-01-01 22:07:30|2160.44|2148.94|2161.32|2149.82|2161.55|2150.05|2160.44|2148.94|17
1735769260000|2025-01-01 22:07:40|2161.16|2149.66|2160.54|2149.04|2161.16|2149.66|2160.1|2148.6|24
1735769270000|2025-01-01 22:07:50|2160.7|2149.2|2160.71|2149.21|2161.08|2149.58|2160.64|2149.14|29
1735769280000|2025-01-01 22:08:00|2160.68|2149.18|2158.51|2147.01|2160.68|2149.18|2158.07|2146.57|20
1735769290000|2025-01-01 22:08:10|2158.57|2147.07|2158.21|2146.71|2158.71|2147.21|2157.47|2145.97|20
1735769300000|2025-01-01 22:08:20|2158.32|2146.82|2159.73|2148.23|2159.83|2148.33|2158.21|2146.71|24
1735769310000|2025-01-01 22:08:30|2159.74|2148.24|2160.91|2149.41|2160.96|2149.46|2159.73|2148.23|26
1735769320000|2025-01-01 22:08:40|2160.96|2149.46|2161.23|2149.73|2161.53|2150.03|2160.85|2149.35|30
1735769330000|2025-01-01 22:08:50|2161.26|2149.76|2161.11|2149.61|2161.26|2149.76|2160.06|2148.56|22
1735769340000|2025-01-01 22:09:00|2161.02|2149.52|2160.38|2148.88|2161.03|2149.53|2160.2|2148.7|23
1735769350000|2025-01-01 22:09:10|2160.37|2148.87|2158.7|2147.2|2160.37|2148.87|2158.54|2147.04|24
1735769360000|2025-01-01 22:09:20|2158.75|2147.25|2158.37|2146.87|2158.75|2147.25|2157.64|2146.14|24
1735769370000|2025-01-01 22:09:30|2158.47|2146.97|2158.77|2147.27|2158.77|2147.27|2158.28|2146.78|25
1735769380000|2025-01-01 22:09:40|2158.8|2147.3|2158.95|2147.45|2159.3|2147.8|2158.8|2147.3|25
1735769390000|2025-01-01 22:09:50|2159.02|2147.52|2158.55|2147.05|2159.02|2147.52|2158.55|2147.05|23
1735769400000|2025-01-01 22:10:00|2158.34|2146.84|2158|2146.5|2158.71|2147.21|2157.44|2145.94|25
1735769410000|2025-01-01 22:10:10|2157.99|2146.49|2157.93|2146.43|2157.99|2146.49|2157.72|2146.22|10
1735769420000|2025-01-01 22:10:20|2157.79|2146.29|2157.39|2145.89|2158.14|2146.64|2157.27|2145.77|23
1735769430000|2025-01-01 22:10:30|2157.49|2145.99|2158.11|2146.61|2158.16|2146.66|2157.26|2145.76|21
1735769440000|2025-01-01 22:10:40|2158.09|2146.59|2157.37|2145.87|2158.09|2146.59|2157.37|2145.87|17
1735769450000|2025-01-01 22:10:50|2157.28|2145.78|2157.31|2145.81|2157.45|2145.95|2157.16|2145.66|21
1735769460000|2025-01-01 22:11:00|2157.22|2145.72|2157.45|2145.95|2157.93|2146.43|2157.22|2145.72|23
1735769470000|2025-01-01 22:11:10|2157.71|2146.21|2158.45|2146.95|2158.45|2146.95|2157.45|2145.95|17
1735769480000|2025-01-01 22:11:20|2158.4|2146.9|2158.71|2147.21|2158.71|2147.21|2157.96|2146.46|25
1735769490000|2025-01-01 22:11:30|2158.77|2147.27|2159.54|2148.04|2159.54|2148.04|2158.04|2146.54|22
1735769500000|2025-01-01 22:11:40|2160.3|2148.8|2160.82|2149.32|2161.5|2150|2160.3|2148.8|29
1735769510000|2025-01-01 22:11:50|2160.85|2149.35|2160.53|2149.03|2161.14|2149.64|2160.28|2148.78|19
1735769520000|2025-01-01 22:12:00|2160.42|2148.92|2159.5|2148|2160.42|2148.92|2159.5|2148|30
1735769530000|2025-01-01 22:12:10|2159.61|2148.11|2159.78|2148.28|2160.08|2148.58|2159.61|2148.11|28
1735769540000|2025-01-01 22:12:20|2159.92|2148.42|2159.45|2147.95|2159.92|2148.42|2158.57|2147.07|23
1735769550000|2025-01-01 22:12:30|2159.46|2147.96|2159.39|2147.89|2159.49|2147.99|2158.99|2147.49|18
1735769560000|2025-01-01 22:12:40|2159.21|2147.71|2159.54|2148.04|2159.82|2148.32|2159.21|2147.71|25
1735769570000|2025-01-01 22:12:50|2159.53|2148.03|2158.6|2147.1|2159.76|2148.26|2158.25|2146.75|20
1735769580000|2025-01-01 22:13:00|2158.67|2147.17|2158.71|2147.21|2158.72|2147.22|2158.53|2147.03|18
1735769590000|2025-01-01 22:13:10|2158.54|2147.04|2158.72|2147.22|2159.2|2147.7|2158.38|2146.88|21
1735769600000|2025-01-01 22:13:20|2158.73|2147.23|2158.91|2147.41|2158.91|2147.41|2158.5|2147|19
1735769610000|2025-01-01 22:13:30|2158.7|2147.2|2158.84|2147.34|2158.93|2147.43|2158.63|2147.13|20
1735769620000|2025-01-01 22:13:40|2158.79|2147.29|2158.38|2146.88|2158.84|2147.34|2158.27|2146.77|16
1735769630000|2025-01-01 22:13:50|2158.43|2146.93|2158.54|2147.04|2158.59|2147.09|2158.07|2146.57|17
1735769640000|2025-01-01 22:14:00|2158.51|2147.01|2158.54|2147.04|2158.58|2147.08|2157.96|2146.46|30
1735769650000|2025-01-01 22:14:10|2158.59|2147.09|2158.55|2147.05|2158.59|2147.09|2158.42|2146.92|12
1735769660000|2025-01-01 22:14:20|2158.56|2147.06|2158.63|2147.13|2158.7|2147.2|2158.43|2146.93|18
1735769670000|2025-01-01 22:14:30|2158.66|2147.16|2157.67|2146.17|2158.69|2147.19|2157.58|2146.08|21
1735769680000|2025-01-01 22:14:40|2157.68|2146.18|2157.66|2146.16|2157.78|2146.28|2157.57|2146.07|6
1735769690000|2025-01-01 22:14:50|2157.75|2146.25|2157.39|2145.89|2157.75|2146.25|2157.36|2145.86|9
1735769700000|2025-01-01 22:15:00|2157.25|2145.75|2157.7|2146.2|2157.7|2146.2|2156.93|2145.43|27
1735769710000|2025-01-01 22:15:10|2158.92|2147.42|2158.67|2147.17|2158.92|2147.42|2158.54|2147.04|24
1735769720000|2025-01-01 22:15:20|2158.64|2147.14|2161.02|2149.52|2161.02|2149.52|2158.39|2146.89|24
1735769730000|2025-01-01 22:15:30|2161.1|2149.6|2161.06|2149.56|2161.22|2149.72|2160.23|2148.73|24
1735769740000|2025-01-01 22:15:40|2161.1|2149.6|2160.93|2149.43|2161.25|2149.75|2160.8|2149.3|21
1735769750000|2025-01-01 22:15:50|2160.72|2149.22|2160.54|2149.04|2160.72|2149.22|2160.22|2148.72|17
1735769760000|2025-01-01 22:16:00|2159.35|2147.85|2158.26|2146.76|2159.35|2147.85|2157.78|2146.28|7
1735769770000|2025-01-01 22:16:10|2158.69|2147.19|2157.61|2146.11|2158.69|2147.19|2157.51|2146.01|28
1735769780000|2025-01-01 22:16:20|2157.66|2146.16|2154.66|2143.16|2157.66|2146.16|2154.54|2143.04|28
1735769790000|2025-01-01 22:16:30|2154.65|2143.15|2157.19|2145.69|2157.41|2145.91|2154.65|2143.15|28
1735769800000|2025-01-01 22:16:40|2157.29|2145.79|2157.91|2146.41|2158.01|2146.51|2156.9|2145.4|24
1735769810000|2025-01-01 22:16:50|2158.26|2146.76|2159.65|2148.15|2159.76|2148.26|2158.19|2146.69|27
1735769820000|2025-01-01 22:17:00|2159.58|2148.08|2159.13|2147.63|2159.61|2148.11|2158.46|2146.96|21
1735769830000|2025-01-01 22:17:10|2159.3|2147.8|2159.58|2148.08|2160.19|2148.69|2159.28|2147.78|20
1735769840000|2025-01-01 22:17:20|2159.57|2148.07|2158.59|2147.09|2159.57|2148.07|2158.44|2146.94|27
1735769850000|2025-01-01 22:17:30|2158.33|2146.83|2159.34|2147.84|2159.37|2147.87|2158.33|2146.83|27
1735769860000|2025-01-01 22:17:40|2159.42|2147.92|2159.15|2147.65|2159.56|2148.06|2158.96|2147.46|16
1735769870000|2025-01-01 22:17:50|2159.14|2147.64|2159.24|2147.74|2159.53|2148.03|2159.08|2147.58|15
1735769880000|2025-01-01 22:18:00|2159.26|2147.76|2159.65|2148.15|2160.13|2148.63|2159.26|2147.76|18
1735769890000|2025-01-01 22:18:10|2159.6|2148.1|2159.35|2147.85|2159.94|2148.44|2159.17|2147.67|18
1735769900000|2025-01-01 22:18:20|2159.34|2147.84|2159.92|2148.42|2159.95|2148.45|2159.17|2147.67|22
1735769910000|2025-01-01 22:18:30|2159.87|2148.37|2159.59|2148.09|2159.98|2148.48|2159.27|2147.77|24
1735769920000|2025-01-01 22:18:40|2160.32|2148.82|2159.05|2147.55|2160.38|2148.88|2159.05|2147.55|21
1735769930000|2025-01-01 22:18:50|2158.98|2147.48|2157.37|2145.87|2159.14|2147.64|2157.3|2145.8|18
1735769940000|2025-01-01 22:19:00|2157.32|2145.82|2157.7|2146.2|2157.7|2146.2|2156.95|2145.45|24
1735769950000|2025-01-01 22:19:10|2157.82|2146.32|2158.37|2146.87|2159.32|2147.82|2157.68|2146.18|29
1735769960000|2025-01-01 22:19:20|2157.3|2145.8|2157.16|2145.66|2157.47|2145.97|2157.14|2145.64|25
1735769970000|2025-01-01 22:19:30|2157.15|2145.65|2156.69|2145.19|2157.15|2145.65|2156.15|2144.65|16
1735769980000|2025-01-01 22:19:40|2156.68|2145.18|2156.35|2144.85|2156.68|2145.18|2155.74|2144.24|20
1735769990000|2025-01-01 22:19:50|2157.34|2145.84|2157.49|2145.99|2158.1|2146.6|2157.05|2145.55|28
1735770000000|2025-01-01 22:20:00|2157.6|2146.1|2157.87|2146.37|2157.91|2146.41|2157.55|2146.05|18
1735770010000|2025-01-01 22:20:10|2157.85|2146.35|2157.65|2146.15|2157.85|2146.35|2157.49|2145.99|15
1735770020000|2025-01-01 22:20:20|2157.75|2146.25|2158.95|2147.45|2158.95|2147.45|2157.67|2146.17|26
1735770030000|2025-01-01 22:20:30|2159.2|2147.7|2158.58|2147.08|2159.41|2147.91|2158.44|2146.94|24
1735770040000|2025-01-01 22:20:40|2158.69|2147.19|2159.49|2147.99|2159.89|2148.39|2158.69|2147.19|18
1735770050000|2025-01-01 22:20:50|2159.39|2147.89|2158.81|2147.31|2159.72|2148.22|2158.71|2147.21|26
1735770060000|2025-01-01 22:21:00|2158.82|2147.32|2159.08|2147.58|2159.54|2148.04|2158.77|2147.27|17
1735770070000|2025-01-01 22:21:10|2159.16|2147.66|2159.06|2147.56|2159.23|2147.73|2159.02|2147.52|17
1735770080000|2025-01-01 22:21:20|2159.16|2147.66|2159.74|2148.24|2159.75|2148.25|2159.16|2147.66|16
1735770090000|2025-01-01 22:21:30|2159.69|2148.19|2160.75|2149.25|2160.75|2149.25|2159.69|2148.19|13
1735770100000|2025-01-01 22:21:40|2161|2149.5|2164.1|2152.6|2164.16|2152.66|2161|2149.5|16
1735770110000|2025-01-01 22:21:50|2164.01|2152.51|2163.83|2152.33|2164.29|2152.79|2163.83|2152.33|21
1735770120000|2025-01-01 22:22:00|2163.89|2152.39|2164.39|2152.89|2164.39|2152.89|2163.57|2152.07|21
1735770130000|2025-01-01 22:22:10|2164.38|2152.88|2164.88|2153.38|2164.98|2153.48|2164.35|2152.85|9
1735770140000|2025-01-01 22:22:20|2164.99|2153.49|2164.85|2153.35|2165.18|2153.68|2164.8|2153.3|20
1735770150000|2025-01-01 22:22:30|2164.83|2153.33|2162.97|2151.47|2164.83|2153.33|2162.97|2151.47|23
1735770160000|2025-01-01 22:22:40|2162.81|2151.31|2162.44|2150.94|2162.81|2151.31|2162.26|2150.76|16
1735770170000|2025-01-01 22:22:50|2162.55|2151.05|2162.26|2150.76|2162.55|2151.05|2162.16|2150.66|15
1735770180000|2025-01-01 22:23:00|2162.15|2150.65|2162.24|2150.74|2162.26|2150.76|2162.13|2150.63|7
1735770190000|2025-01-01 22:23:10|2162.13|2150.63|2161.02|2149.52|2162.24|2150.74|2161.02|2149.52|15
1735770200000|2025-01-01 22:23:20|2161.01|2149.51|2160.75|2149.25|2161.01|2149.51|2160.75|2149.25|13
1735770240000|2025-01-01 22:24:00|2160.76|2149.26|2160.92|2149.42|2160.92|2149.42|2160.76|2149.26|8
1735770250000|2025-01-01 22:24:10|2160.9|2149.4|2160.84|2149.34|2161.01|2149.51|2160.84|2149.34|9
1735770260000|2025-01-01 22:24:20|2160.83|2149.33|2160.75|2149.25|2160.83|2149.33|2160.75|2149.25|4
1735770290000|2025-01-01 22:24:50|2160.77|2149.27|2160.86|2149.36|2160.87|2149.37|2160.77|2149.27|3
1735770300000|2025-01-01 22:25:00|2160.9|2149.4|2161.26|2149.76|2161.48|2149.98|2160.87|2149.37|19
1735770310000|2025-01-01 22:25:10|2161.27|2149.77|2161.23|2149.73|2161.48|2149.98|2161.23|2149.73|10
1735770320000|2025-01-01 22:25:20|2161.34|2149.84|2161.45|2149.95|2161.45|2149.95|2161.24|2149.74|10
1735770330000|2025-01-01 22:25:30|2161.34|2149.84|2161.25|2149.75|2161.45|2149.95|2161.13|2149.63|13
1735770340000|2025-01-01 22:25:40|2161.14|2149.64|2161.77|2150.27|2162|2150.5|2161.14|2149.64|14
1735770350000|2025-01-01 22:25:50|2161.11|2149.61|2160.99|2149.49|2161.27|2149.77|2160.88|2149.38|15
1735770360000|2025-01-01 22:26:00|2161.09|2149.59|2161.32|2149.82|2161.43|2149.93|2160.99|2149.49|11
1735770370000|2025-01-01 22:26:10|2161.43|2149.93|2161.32|2149.82|2161.45|2149.95|2161.22|2149.72|10
1735770380000|2025-01-01 22:26:20|2161.43|2149.93|2162.52|2151.02|2162.63|2151.13|2161.32|2149.82|20
1735770390000|2025-01-01 22:26:30|2162.48|2150.98|2162.49|2150.99|2162.52|2151.02|2162.48|2150.98|10
1735770400000|2025-01-01 22:26:40|2162.5|2151|2162.04|2150.54|2162.5|2151|2162.04|2150.54|6
1735770430000|2025-01-01 22:27:10|2162.18|2150.68|2162.8|2151.3|2162.81|2151.31|2162.18|2150.68|8
1735770440000|2025-01-01 22:27:20|2162.71|2151.21|2162.41|2150.91|2162.71|2151.21|2162.32|2150.82|13
1735770450000|2025-01-01 22:27:30|2162.4|2150.9|2162.52|2151.02|2162.58|2151.08|2162.25|2150.75|12
1735770460000|2025-01-01 22:27:40|2162.61|2151.11|2162.6|2151.1|2162.66|2151.16|2162.54|2151.04|10
1735770470000|2025-01-01 22:27:50|2162.64|2151.14|2162.52|2151.02|2162.64|2151.14|2162.52|2151.02|6
1735770480000|2025-01-01 22:28:00|2162.49|2150.99|2162.48|2150.98|2162.52|2151.02|2162.48|2150.98|4
1735770490000|2025-01-01 22:28:10|2162.47|2150.97|2162.04|2150.54|2162.47|2150.97|2162.04|2150.54|10
1735770610000|2025-01-01 22:30:10|2161.9|2150.4|2161.89|2150.39|2161.9|2150.4|2161.89|2150.39|4
1735770630000|2025-01-01 22:30:30|2161.9|2150.4|2161.89|2150.39|2161.9|2150.4|2161.89|2150.39|2
1735770640000|2025-01-01 22:30:40|2162.01|2150.51|2161.89|2150.39|2162.01|2150.51|2161.89|2150.39|5
1735770650000|2025-01-01 22:30:50|2161.9|2150.4|2161.75|2150.25|2161.9|2150.4|2161.75|2150.25|4
1735770700000|2025-01-01 22:31:40|2161.87|2150.37|2161.81|2150.31|2161.87|2150.37|2161.76|2150.26|4
1735770710000|2025-01-01 22:31:50|2161.78|2150.28|2161.75|2150.25|2161.78|2150.28|2161.75|2150.25|3
1735770730000|2025-01-01 22:32:10|2161.87|2150.37|2161.9|2150.4|2161.96|2150.46|2161.86|2150.36|10
1735770740000|2025-01-01 22:32:20|2161.93|2150.43|2161.9|2150.4|2162.01|2150.51|2161.9|2150.4|8
1735770750000|2025-01-01 22:32:30|2161.93|2150.43|2162.04|2150.54|2162.04|2150.54|2161.93|2150.43|5
1735770780000|2025-01-01 22:33:00|2162.65|2151.15|2162.91|2151.41|2163.12|2151.62|2162.65|2151.15|5
1735770790000|2025-01-01 22:33:10|2162.82|2151.32|2162.64|2151.14|2162.82|2151.32|2162.64|2151.14|7
1735770800000|2025-01-01 22:33:20|2162.62|2151.12|2162.73|2151.23|2162.73|2151.23|2162.62|2151.12|3
1735770810000|2025-01-01 22:33:30|2162.67|2151.17|2162.49|2150.99|2162.9|2151.4|2162.46|2150.96|6
1735770820000|2025-01-01 22:33:40|2162.64|2151.14|2162.66|2151.16|2162.67|2151.17|2162.64|2151.14|11
1735770830000|2025-01-01 22:33:50|2162.64|2151.14|2162.55|2151.05|2162.64|2151.14|2162.54|2151.04|7
1735770840000|2025-01-01 22:34:00|2162.54|2151.04|2162.55|2151.05|2162.58|2151.08|2162.53|2151.03|4
1735770850000|2025-01-01 22:34:10|2162.21|2150.71|2161.75|2150.25|2162.21|2150.71|2161.75|2150.25|8
1735770900000|2025-01-01 22:35:00|2160.89|2149.39|2160.02|2148.52|2160.89|2149.39|2160.02|2148.52|6
1735770910000|2025-01-01 22:35:10|2159.52|2148.02|2159.49|2147.99|2159.52|2148.02|2159.49|2147.99|2
1735770920000|2025-01-01 22:35:20|2159.5|2148|2159.38|2147.88|2159.5|2148|2159.38|2147.88|6
1735770930000|2025-01-01 22:35:30|2159.35|2147.85|2159.04|2147.54|2159.35|2147.85|2159.04|2147.54|5
1735770940000|2025-01-01 22:35:40|2159.08|2147.58|2159.06|2147.56|2159.08|2147.58|2159.06|2147.56|3
1735770950000|2025-01-01 22:35:50|2159.02|2147.52|2159.1|2147.6|2159.1|2147.6|2159.02|2147.52|5
1735770960000|2025-01-01 22:36:00|2159.81|2148.31|2160.92|2149.42|2161.01|2149.51|2159.64|2148.14|17
1735770970000|2025-01-01 22:36:10|2160.93|2149.43|2160.88|2149.38|2160.96|2149.46|2160.88|2149.38|4
1735770980000|2025-01-01 22:36:20|2160.87|2149.37|2160.74|2149.24|2160.87|2149.37|2160.61|2149.11|8
1735770990000|2025-01-01 22:36:30|2160.77|2149.27|2161.31|2149.81|2161.31|2149.81|2160.77|2149.27|10
1735771000000|2025-01-01 22:36:40|2161.22|2149.72|2161|2149.5|2161.23|2149.73|2160.94|2149.44|6
1735771010000|2025-01-01 22:36:50|2160.99|2149.49|2160.95|2149.45|2160.99|2149.49|2160.89|2149.39|6
1735771020000|2025-01-01 22:37:00|2161.01|2149.51|2160.94|2149.44|2161.08|2149.58|2160.94|2149.44|8
1735771030000|2025-01-01 22:37:10|2160.97|2149.47|2161.05|2149.55|2161.05|2149.55|2160.95|2149.45|6
1735771040000|2025-01-01 22:37:20|2161.11|2149.61|2161.14|2149.64|2161.18|2149.68|2161.04|2149.54|7
1735771050000|2025-01-01 22:37:30|2161.07|2149.57|2160.97|2149.47|2161.08|2149.58|2160.94|2149.44|9
1735771060000|2025-01-01 22:37:40|2160.96|2149.46|2160.61|2149.11|2160.96|2149.46|2160.61|2149.11|3
1735771070000|2025-01-01 22:37:50|2160.6|2149.1|2160.41|2148.91|2160.6|2149.1|2160.41|2148.91|7
1735771080000|2025-01-01 22:38:00|2160.54|2149.04|2160.41|2148.91|2160.54|2149.04|2160.41|2148.91|3
1735771090000|2025-01-01 22:38:10|2160.37|2148.87|2158.88|2147.38|2160.37|2148.87|2158.88|2147.38|12
1735771100000|2025-01-01 22:38:20|2158.87|2147.37|2158.75|2147.25|2158.87|2147.37|2158.75|2147.25|4
1735771130000|2025-01-01 22:38:50|2157.84|2146.34|2157.18|2145.68|2157.84|2146.34|2157.18|2145.68|11
1735771140000|2025-01-01 22:39:00|2157.17|2145.67|2156.3|2144.8|2157.17|2145.67|2156.26|2144.76|11
1735771150000|2025-01-01 22:39:10|2156.34|2144.84|2156.27|2144.77|2156.37|2144.87|2156.23|2144.73|9
1735771160000|2025-01-01 22:39:20|2156.31|2144.81|2156.43|2144.93|2156.43|2144.93|2156.31|2144.81|6
1735771170000|2025-01-01 22:39:30|2156.44|2144.94|2156.62|2145.12|2156.62|2145.12|2156.29|2144.79|6
1735771180000|2025-01-01 22:39:40|2156.63|2145.13|2156.63|2145.13|2156.63|2145.13|2156.63|2145.13|1
1735771190000|2025-01-01 22:39:50|2156.67|2145.17|2156.64|2145.14|2156.74|2145.24|2156.6|2145.1|13
1735771200000|2025-01-01 22:40:00|2156.68|2145.18|2157|2145.5|2157.01|2145.51|2156.68|2145.18|12
1735771210000|2025-01-01 22:40:10|2157.12|2145.62|2157.02|2145.52|2157.23|2145.73|2157.01|2145.51|10
1735771220000|2025-01-01 22:40:20|2157.38|2145.88|2157.63|2146.13|2157.64|2146.14|2157.38|2145.88|9
1735771230000|2025-01-01 22:40:30|2157.74|2146.24|2157.75|2146.25|2157.75|2146.25|2157.74|2146.24|2
1735771240000|2025-01-01 22:40:40|2157.74|2146.24|2159.71|2148.21|2159.71|2148.21|2157.74|2146.24|10
1735771250000|2025-01-01 22:40:50|2159.85|2148.35|2159.98|2148.48|2159.98|2148.48|2159.85|2148.35|9
1735771260000|2025-01-01 22:41:00|2159.99|2148.49|2160.06|2148.56|2160.18|2148.68|2159.99|2148.49|10
1735771270000|2025-01-01 22:41:10|2160.09|2148.59|2158.93|2147.43|2160.16|2148.66|2158.93|2147.43|11
1735771280000|2025-01-01 22:41:20|2158.97|2147.47|2159.81|2148.31|2159.87|2148.37|2158.97|2147.47|14
1735771290000|2025-01-01 22:41:30|2159.82|2148.32|2160.33|2148.83|2160.33|2148.83|2159.82|2148.32|2
1735771300000|2025-01-01 22:41:40|2160.34|2148.84|2160.99|2149.49|2160.99|2149.49|2160.34|2148.84|6
1735771310000|2025-01-01 22:41:50|2161|2149.5|2161.35|2149.85|2161.35|2149.85|2161|2149.5|9
1735771320000|2025-01-01 22:42:00|2161.36|2149.86|2161.44|2149.94|2161.49|2149.99|2161.36|2149.86|9
1735771330000|2025-01-01 22:42:10|2161.48|2149.98|2161.51|2150.01|2161.51|2150.01|2161.44|2149.94|6
1735771340000|2025-01-01 22:42:20|2161.61|2150.11|2161.88|2150.38|2161.97|2150.47|2161.61|2150.11|15
1735771350000|2025-01-01 22:42:30|2162.01|2150.51|2162.56|2151.06|2162.56|2151.06|2162.01|2150.51|6
1735771360000|2025-01-01 22:42:40|2162.57|2151.07|2162.7|2151.2|2162.7|2151.2|2162.57|2151.07|4
1735771370000|2025-01-01 22:42:50|2162.71|2151.21|2163.22|2151.72|2163.22|2151.72|2162.71|2151.21|9
1735771380000|2025-01-01 22:43:00|2163.23|2151.73|2163.46|2151.96|2163.46|2151.96|2163.23|2151.73|10
1735771390000|2025-01-01 22:43:10|2163.5|2152|2163.62|2152.12|2163.66|2152.16|2163.5|2152|10
1735771400000|2025-01-01 22:43:20|2163.65|2152.15|2163.32|2151.82|2163.94|2152.44|2163.32|2151.82|12
1735771420000|2025-01-01 22:43:40|2163.33|2151.83|2163.33|2151.83|2163.33|2151.83|2163.33|2151.83|1
1735771430000|2025-01-01 22:43:50|2163.37|2151.87|2164.43|2152.93|2164.44|2152.94|2163.29|2151.79|10
1735771440000|2025-01-01 22:44:00|2164.44|2152.94|2165.86|2154.36|2165.86|2154.36|2164.44|2152.94|15
1735771450000|2025-01-01 22:44:10|2166.27|2154.77|2167.63|2156.13|2167.83|2156.33|2166.27|2154.77|15
1735771460000|2025-01-01 22:44:20|2167.83|2156.33|2168.42|2156.92|2168.43|2156.93|2167.63|2156.13|15
1735771470000|2025-01-01 22:44:30|2168.43|2156.93|2168.43|2156.93|2168.43|2156.93|2168.43|2156.93|1
1735771480000|2025-01-01 22:44:40|2168.44|2156.94|2168.45|2156.95|2168.45|2156.95|2168.44|2156.94|2
1735771490000|2025-01-01 22:44:50|2168.41|2156.91|2168.34|2156.84|2168.54|2157.04|2168.34|2156.84|8
1735771500000|2025-01-01 22:45:00|2168.27|2156.77|2166.13|2154.63|2168.27|2156.77|2166.13|2154.63|15
1735771510000|2025-01-01 22:45:10|2166.1|2154.6|2165.43|2153.93|2166.1|2154.6|2165.43|2153.93|15
1735771520000|2025-01-01 22:45:20|2165.45|2153.95|2165.95|2154.45|2166.07|2154.57|2165.45|2153.95|14
1735771530000|2025-01-01 22:45:30|2165.99|2154.49|2166.15|2154.65|2166.15|2154.65|2165.95|2154.45|8
1735771540000|2025-01-01 22:45:40|2166.16|2154.66|2166.16|2154.66|2166.16|2154.66|2166.16|2154.66|1
1735771550000|2025-01-01 22:45:50|2166.17|2154.67|2166.04|2154.54|2166.21|2154.71|2166.04|2154.54|10
1735771560000|2025-01-01 22:46:00|2166.05|2154.55|2165.32|2153.82|2166.13|2154.63|2165.24|2153.74|13
1735771570000|2025-01-01 22:46:10|2165.34|2153.84|2165.77|2154.27|2165.77|2154.27|2165.34|2153.84|2
1735771620000|2025-01-01 22:47:00|2164.84|2153.34|2163.23|2151.73|2164.84|2153.34|2163.23|2151.73|14
1735771630000|2025-01-01 22:47:10|2163.18|2151.68|2162.7|2151.2|2163.18|2151.68|2162.7|2151.2|12
1735771640000|2025-01-01 22:47:20|2162.66|2151.16|2162.47|2150.97|2162.66|2151.16|2162.47|2150.97|6
1735771650000|2025-01-01 22:47:30|2162.44|2150.94|2162.44|2150.94|2162.44|2150.94|2162.44|2150.94|1
1735771660000|2025-01-01 22:47:40|2162.43|2150.93|2162.43|2150.93|2162.43|2150.93|2162.43|2150.93|1
1735771670000|2025-01-01 22:47:50|2162.38|2150.88|2162.21|2150.71|2162.38|2150.88|2162.21|2150.71|3
1735771680000|2025-01-01 22:48:00|2162.2|2150.7|2162.2|2150.7|2162.2|2150.7|2162.2|2150.7|1
1735771690000|2025-01-01 22:48:10|2162.43|2150.93|2163.74|2152.24|2163.81|2152.31|2162.43|2150.93|16
1735771700000|2025-01-01 22:48:20|2163.78|2152.28|2164.06|2152.56|2164.14|2152.64|2163.78|2152.28|8
1735771710000|2025-01-01 22:48:30|2164.1|2152.6|2164.17|2152.67|2164.18|2152.68|2164.1|2152.6|7
1735771720000|2025-01-01 22:48:40|2164.13|2152.63|2164.13|2152.63|2164.18|2152.68|2164.13|2152.63|6
1735771730000|2025-01-01 22:48:50|2164.18|2152.68|2164.11|2152.61|2164.18|2152.68|2164.11|2152.61|10
1735771740000|2025-01-01 22:49:00|2164.09|2152.59|2164.05|2152.55|2164.09|2152.59|2164.05|2152.55|3
1735771750000|2025-01-01 22:49:10|2164.03|2152.53|2162.68|2151.18|2164.03|2152.53|2162.68|2151.18|9
1735771760000|2025-01-01 22:49:20|2162.64|2151.14|2162.42|2150.92|2162.64|2151.14|2162.42|2150.92|9
1735771770000|2025-01-01 22:49:30|2162.41|2150.91|2162.41|2150.91|2162.41|2150.91|2162.41|2150.91|1
1735771780000|2025-01-01 22:49:40|2162.38|2150.88|2162.32|2150.82|2162.38|2150.88|2162.32|2150.82|4
1735771790000|2025-01-01 22:49:50|2162.33|2150.83|2163.18|2151.68|2163.26|2151.76|2162.33|2150.83|12
1735771800000|2025-01-01 22:50:00|2163.22|2151.72|2162.88|2151.38|2163.22|2151.72|2162.88|2151.38|11
1735771810000|2025-01-01 22:50:10|2162.84|2151.34|2162.44|2150.94|2162.84|2151.34|2162.44|2150.94|12
1735771820000|2025-01-01 22:50:20|2162.43|2150.93|2162.41|2150.91|2162.43|2150.93|2162.41|2150.91|3
1735771830000|2025-01-01 22:50:30|2162.4|2150.9|2162.39|2150.89|2162.4|2150.9|2162.39|2150.89|2
1735771840000|2025-01-01 22:50:40|2162.38|2150.88|2162.18|2150.68|2162.38|2150.88|2162.18|2150.68|4
1735771850000|2025-01-01 22:50:50|2162.17|2150.67|2160.9|2149.4|2162.17|2150.67|2160.79|2149.29|11
1735771860000|2025-01-01 22:51:00|2160.91|2149.41|2160.15|2148.65|2161.02|2149.52|2160.15|2148.65|15
1735771870000|2025-01-01 22:51:10|2160.18|2148.68|2160.17|2148.67|2160.25|2148.75|2160.1|2148.6|13
1735771880000|2025-01-01 22:51:20|2160.21|2148.71|2160.14|2148.64|2160.26|2148.76|2160.13|2148.63|9
1735771890000|2025-01-01 22:51:30|2160.27|2148.77|2159.92|2148.42|2160.27|2148.77|2159.8|2148.3|6
1735771900000|2025-01-01 22:51:40|2159.96|2148.46|2159.65|2148.15|2160|2148.5|2159.65|2148.15|9
1735771910000|2025-01-01 22:51:50|2159.64|2148.14|2159.04|2147.54|2159.64|2148.14|2159.04|2147.54|16
1735771920000|2025-01-01 22:52:00|2159|2147.5|2159.09|2147.59|2159.09|2147.59|2158.99|2147.49|10
1735771930000|2025-01-01 22:52:10|2159.1|2147.6|2159.87|2148.37|2159.87|2148.37|2158.99|2147.49|11
1735771940000|2025-01-01 22:52:20|2159.91|2148.41|2160.01|2148.51|2160.03|2148.53|2159.84|2148.34|11
1735771950000|2025-01-01 22:52:30|2160.05|2148.55|2159.85|2148.35|2160.05|2148.55|2159.85|2148.35|7
1735771960000|2025-01-01 22:52:40|2159.86|2148.36|2159.23|2147.73|2159.86|2148.36|2159.22|2147.72|13
1735771970000|2025-01-01 22:52:50|2159.22|2147.72|2159.16|2147.66|2159.22|2147.72|2159.11|2147.61|8
1735771980000|2025-01-01 22:53:00|2159.15|2147.65|2159.18|2147.68|2159.19|2147.69|2159.1|2147.6|13
1735771990000|2025-01-01 22:53:10|2159.11|2147.61|2159.14|2147.64|2159.18|2147.68|2159.09|2147.59|11
1735772000000|2025-01-01 22:53:20|2159.15|2147.65|2159.07|2147.57|2159.18|2147.68|2159.06|2147.56|13
1735772010000|2025-01-01 22:53:30|2159.08|2147.58|2158.92|2147.42|2159.17|2147.67|2158.86|2147.36|12
1735772020000|2025-01-01 22:53:40|2158.96|2147.46|2158.97|2147.47|2159|2147.5|2158.88|2147.38|11
1735772030000|2025-01-01 22:53:50|2159.01|2147.51|2159.03|2147.53|2159.09|2147.59|2158.95|2147.45|11
1735772040000|2025-01-01 22:54:00|2159.02|2147.52|2159.35|2147.85|2159.35|2147.85|2158.99|2147.49|16
1735772050000|2025-01-01 22:54:10|2159.36|2147.86|2159.37|2147.87|2159.38|2147.88|2159.34|2147.84|7
1735772060000|2025-01-01 22:54:20|2159.38|2147.88|2159.35|2147.85|2159.38|2147.88|2159.33|2147.83|13
1735772070000|2025-01-01 22:54:30|2159.34|2147.84|2160.12|2148.62|2160.12|2148.62|2159.34|2147.84|14
1735772080000|2025-01-01 22:54:40|2160.15|2148.65|2160.31|2148.81|2160.31|2148.81|2160.15|2148.65|9
1735772090000|2025-01-01 22:54:50|2160.27|2148.77|2160.48|2148.98|2160.57|2149.07|2160.18|2148.68|13
1735772100000|2025-01-01 22:55:00|2160.52|2149.02|2159.48|2147.98|2160.86|2149.36|2159.4|2147.9|17
1735772110000|2025-01-01 22:55:10|2159.51|2148.01|2159.52|2148.02|2159.57|2148.07|2159.51|2148.01|4
1735772120000|2025-01-01 22:55:20|2159.5|2148|2159.38|2147.88|2159.5|2148|2159.38|2147.88|5
1735772130000|2025-01-01 22:55:30|2159.37|2147.87|2159.44|2147.94|2159.52|2148.02|2159.11|2147.61|8
1735772140000|2025-01-01 22:55:40|2159.48|2147.98|2159.71|2148.21|2159.78|2148.28|2159.48|2147.98|8
1735772150000|2025-01-01 22:55:50|2159.66|2148.16|2159.24|2147.74|2159.66|2148.16|2159.22|2147.72|13
1735772160000|2025-01-01 22:56:00|2159.28|2147.78|2159.53|2148.03|2159.53|2148.03|2159.27|2147.77|13
1735772170000|2025-01-01 22:56:10|2159.54|2148.04|2159.53|2148.03|2159.56|2148.06|2159.53|2148.03|8
1735772180000|2025-01-01 22:56:20|2159.69|2148.19|2159.94|2148.44|2159.98|2148.48|2159.69|2148.19|12
1735772190000|2025-01-01 22:56:30|2159.98|2148.48|2160.24|2148.74|2160.78|2149.28|2159.98|2148.48|9
1735772200000|2025-01-01 22:56:40|2160.23|2148.73|2160.09|2148.59|2160.23|2148.73|2159.97|2148.47|11
1735772210000|2025-01-01 22:56:50|2160.08|2148.58|2160.28|2148.78|2160.4|2148.9|2159.93|2148.43|14
1735772220000|2025-01-01 22:57:00|2160.32|2148.82|2160.41|2148.91|2160.41|2148.91|2160.3|2148.8|14
1735772230000|2025-01-01 22:57:10|2160.4|2148.9|2160.33|2148.83|2160.56|2149.06|2160.32|2148.82|14
1735772240000|2025-01-01 22:57:20|2160.31|2148.81|2159.54|2148.04|2160.32|2148.82|2159.54|2148.04|11
1735772250000|2025-01-01 22:57:30|2159.5|2148|2159.75|2148.25|2159.82|2148.32|2159.5|2148|6
1735772260000|2025-01-01 22:57:40|2159.43|2147.93|2159.11|2147.61|2159.43|2147.93|2159.11|2147.61|2
1735772270000|2025-01-01 22:57:50|2158.13|2146.63|2157.68|2146.18|2158.13|2146.63|2157.68|2146.18|5
1735772280000|2025-01-01 22:58:00|2157.64|2146.14|2156.81|2145.31|2157.64|2146.14|2156.81|2145.31|9
1735772290000|2025-01-01 22:58:10|2156.84|2145.34|2156.83|2145.33|2156.84|2145.34|2156.78|2145.28|5
1735772300000|2025-01-01 22:58:20|2156.84|2145.34|2156.99|2145.49|2156.99|2145.49|2156.84|2145.34|4
1735772310000|2025-01-01 22:58:30|2157.03|2145.53|2157.03|2145.53|2157.09|2145.59|2156.99|2145.49|5
1735772320000|2025-01-01 22:58:40|2157.02|2145.52|2156.34|2144.84|2157.13|2145.63|2156.34|2144.84|12
1735772330000|2025-01-01 22:58:50|2156.58|2145.08|2157.05|2145.55|2157.05|2145.55|2156.58|2145.08|6
1735772340000|2025-01-01 22:59:00|2157.06|2145.56|2157.11|2145.61|2157.11|2145.61|2157.06|2145.56|3
1735772350000|2025-01-01 22:59:10|2156.9|2145.4|2156.71|2145.21|2156.92|2145.42|2156.71|2145.21|7
1735772360000|2025-01-01 22:59:20|2156.7|2145.2|2156.45|2144.95|2156.7|2145.2|2156.45|2144.95|7
1735772370000|2025-01-01 22:59:30|2156.44|2144.94|2156.43|2144.93|2156.44|2144.94|2156.43|2144.93|2
1735772380000|2025-01-01 22:59:40|2156.42|2144.92|2156.41|2144.91|2156.42|2144.92|2156.41|2144.91|2
1735772390000|2025-01-01 22:59:50|2156.4|2144.9|2156.22|2144.72|2156.4|2144.9|2156.22|2144.72|5
1735772400000|2025-01-01 23:00:00|2156.21|2144.71|2157.2|2145.7|2157.44|2145.94|2156.21|2144.71|12
1735772410000|2025-01-01 23:00:10|2157.24|2145.74|2157.36|2145.86|2157.36|2145.86|2157.24|2145.74|6
1735772420000|2025-01-01 23:00:20|2157.37|2145.87|2160.21|2148.71|2160.25|2148.75|2157.37|2145.87|16
1735772430000|2025-01-01 23:00:30|2160.25|2148.75|2161.7|2150.2|2161.71|2150.21|2160.25|2148.75|10
1735772440000|2025-01-01 23:00:40|2161.65|2150.15|2160.49|2148.99|2161.73|2150.23|2160.49|2148.99|12
1735772450000|2025-01-01 23:00:50|2160.53|2149.03|2160.59|2149.09|2160.59|2149.09|2160.44|2148.94|5
1735772460000|2025-01-01 23:01:00|2160.49|2148.99|2160.08|2148.58|2160.75|2149.25|2159.96|2148.46|16
1735772470000|2025-01-01 23:01:10|2159.75|2148.25|2159.27|2147.77|2159.82|2148.32|2158.93|2147.43|13
1735772480000|2025-01-01 23:01:20|2159.28|2147.78|2158.67|2147.17|2159.29|2147.79|2158.62|2147.12|7
1735772490000|2025-01-01 23:01:30|2158.59|2147.09|2157.91|2146.41|2158.74|2147.24|2157.9|2146.4|13
1735772500000|2025-01-01 23:01:40|2157.9|2146.4|2157.49|2145.99|2157.97|2146.47|2157.49|2145.99|9
1735772510000|2025-01-01 23:01:50|2157.48|2145.98|2157.24|2145.74|2157.48|2145.98|2157.24|2145.74|12
1735772520000|2025-01-01 23:02:00|2157.1|2145.6|2154.78|2143.28|2157.1|2145.6|2154.78|2143.28|15
1735772530000|2025-01-01 23:02:10|2156.18|2144.68|2156.06|2144.56|2156.19|2144.69|2155.94|2144.44|8
1735772540000|2025-01-01 23:02:20|2155.92|2144.42|2155.23|2143.73|2155.92|2144.42|2155.08|2143.58|11
1735772550000|2025-01-01 23:02:30|2155.18|2143.68|2154.36|2142.86|2155.18|2143.68|2154.36|2142.86|10
1735772560000|2025-01-01 23:02:40|2154.34|2142.84|2156.02|2144.52|2156.03|2144.53|2154.34|2142.84|9
1735772570000|2025-01-01 23:02:50|2156.03|2144.53|2156.13|2144.63|2156.13|2144.63|2156|2144.5|10
1735772580000|2025-01-01 23:03:00|2156.24|2144.74|2155.69|2144.19|2156.69|2145.19|2155.69|2144.19|13
1735772590000|2025-01-01 23:03:10|2155.41|2143.91|2154.75|2143.25|2155.41|2143.91|2154.75|2143.25|9
1735772600000|2025-01-01 23:03:20|2154.66|2143.16|2154.33|2142.83|2154.67|2143.17|2154.33|2142.83|9
1735772610000|2025-01-01 23:03:30|2154.29|2142.79|2154.3|2142.8|2154.32|2142.82|2154.29|2142.79|4
1735772620000|2025-01-01 23:03:40|2154.56|2143.06|2154.38|2142.88|2154.56|2143.06|2154.21|2142.71|7
1735772630000|2025-01-01 23:03:50|2154.37|2142.87|2154.19|2142.69|2154.37|2142.87|2154.19|2142.69|5
1735772640000|2025-01-01 23:04:00|2154.2|2142.7|2154.13|2142.63|2154.25|2142.75|2154.08|2142.58|6
1735772650000|2025-01-01 23:04:10|2154.17|2142.67|2154.43|2142.93|2154.43|2142.93|2153.73|2142.23|11
1735772660000|2025-01-01 23:04:20|2155.01|2143.51|2158.2|2146.7|2158.22|2146.72|2155.01|2143.51|15
1735772670000|2025-01-01 23:04:30|2158.25|2146.75|2161.11|2149.61|2161.11|2149.61|2158.25|2146.75|19
1735772680000|2025-01-01 23:04:40|2160.84|2149.34|2159.29|2147.79|2160.84|2149.34|2159.28|2147.78|14
1735772690000|2025-01-01 23:04:50|2159.28|2147.78|2158.26|2146.76|2159.28|2147.78|2158.26|2146.76|10
1735772700000|2025-01-01 23:05:00|2158.34|2146.84|2159.75|2148.25|2159.75|2148.25|2157.57|2146.07|14
1735772710000|2025-01-01 23:05:10|2159.79|2148.29|2161.27|2149.77|2161.27|2149.77|2159.75|2148.25|12
1735772720000|2025-01-01 23:05:20|2161.32|2149.82|2160.63|2149.13|2161.32|2149.82|2160.63|2149.13|12
1735772730000|2025-01-01 23:05:30|2160.42|2148.92|2157.09|2145.59|2160.42|2148.92|2156.47|2144.97|17
1735772740000|2025-01-01 23:05:40|2157.18|2145.68|2157.19|2145.69|2157.19|2145.69|2157.18|2145.68|2
1735772750000|2025-01-01 23:05:50|2157.21|2145.71|2156.66|2145.16|2157.3|2145.8|2156.32|2144.82|9
1735772760000|2025-01-01 23:06:00|2156.6|2145.1|2157.05|2145.55|2157.05|2145.55|2156.46|2144.96|8
1735772770000|2025-01-01 23:06:10|2157.14|2145.64|2156.79|2145.29|2157.33|2145.83|2156.74|2145.24|5
1735772780000|2025-01-01 23:06:20|2156.83|2145.33|2156.84|2145.34|2156.84|2145.34|2156.7|2145.2|6
1735772790000|2025-01-01 23:06:30|2156.89|2145.39|2156.26|2144.76|2157.12|2145.62|2156.26|2144.76|10
1735772800000|2025-01-01 23:06:40|2156.27|2144.77|2156.49|2144.99|2156.49|2144.99|2156.25|2144.75|4
1735772810000|2025-01-01 23:06:50|2156.65|2145.15|2157.49|2145.99|2158.09|2146.59|2156.65|2145.15|11
1735772820000|2025-01-01 23:07:00|2157.53|2146.03|2159.21|2147.71|2159.21|2147.71|2157.53|2146.03|18
1735772830000|2025-01-01 23:07:10|2159.25|2147.75|2157.64|2146.14|2159.44|2147.94|2157.64|2146.14|15
1735772840000|2025-01-01 23:07:20|2157.69|2146.19|2156.93|2145.43|2157.74|2146.24|2156.89|2145.39|6
1735772850000|2025-01-01 23:07:30|2156.89|2145.39|2157.7|2146.2|2157.73|2146.23|2156.89|2145.39|11
1735772860000|2025-01-01 23:07:40|2157.69|2146.19|2156.98|2145.48|2157.69|2146.19|2156.81|2145.31|10
1735772870000|2025-01-01 23:07:50|2156.97|2145.47|2157.03|2145.53|2157.03|2145.53|2156.97|2145.47|5
1735772880000|2025-01-01 23:08:00|2157.02|2145.52|2156.55|2145.05|2157.09|2145.59|2156.51|2145.01|12
1735772890000|2025-01-01 23:08:10|2156.41|2144.91|2156.42|2144.92|2156.5|2145|2156.37|2144.87|9
1735772900000|2025-01-01 23:08:20|2156.46|2144.96|2156.46|2144.96|2156.47|2144.97|2156.46|2144.96|7
1735772910000|2025-01-01 23:08:30|2156.5|2145|2156.8|2145.3|2156.8|2145.3|2156.5|2145|5
1735772920000|2025-01-01 23:08:40|2156.81|2145.31|2157.24|2145.74|2157.24|2145.74|2156.81|2145.31|9
1735772930000|2025-01-01 23:08:50|2157.38|2145.88|2157.94|2146.44|2157.94|2146.44|2157.38|2145.88|13
1735772940000|2025-01-01 23:09:00|2157.91|2146.41|2159.31|2147.81|2159.31|2147.81|2157.86|2146.36|14
1735772950000|2025-01-01 23:09:10|2159.44|2147.94|2160.09|2148.59|2160.09|2148.59|2159.2|2147.7|11
1735772960000|2025-01-01 23:09:20|2159.5|2148|2159.52|2148.02|2159.83|2148.33|2159.23|2147.73|14
1735772970000|2025-01-01 23:09:30|2159.81|2148.31|2158.47|2146.97|2159.81|2148.31|2158.43|2146.93|10
1735772980000|2025-01-01 23:09:40|2158.19|2146.69|2158.17|2146.67|2158.43|2146.93|2158.17|2146.67|3
1735772990000|2025-01-01 23:09:50|2158.16|2146.66|2156.55|2145.05|2158.16|2146.66|2156.27|2144.77|12
1735773000000|2025-01-01 23:10:00|2156.54|2145.04|2156.52|2145.02|2156.55|2145.05|2156.41|2144.91|5
1735773010000|2025-01-01 23:10:10|2156.36|2144.86|2155.75|2144.25|2156.48|2144.98|2155.75|2144.25|8
1735773020000|2025-01-01 23:10:20|2155.85|2144.35|2155.74|2144.24|2156.02|2144.52|2155.74|2144.24|8
1735773030000|2025-01-01 23:10:30|2155.75|2144.25|2155.74|2144.24|2156.24|2144.74|2155.68|2144.18|19
1735773040000|2025-01-01 23:10:40|2155.76|2144.26|2157.23|2145.73|2157.53|2146.03|2155.76|2144.26|22
1735773050000|2025-01-01 23:10:50|2157.31|2145.81|2157.3|2145.8|2157.4|2145.9|2156.53|2145.03|23
1735773060000|2025-01-01 23:11:00|2157.46|2145.96|2157.71|2146.21|2158.25|2146.75|2157.19|2145.69|32
1735773070000|2025-01-01 23:11:10|2157.87|2146.37|2157.09|2145.59|2158.02|2146.52|2157.08|2145.58|22
1735773080000|2025-01-01 23:11:20|2157.2|2145.7|2158.56|2147.06|2158.64|2147.14|2157.2|2145.7|26
1735773090000|2025-01-01 23:11:30|2158.78|2147.28|2159.02|2147.52|2159.2|2147.7|2158.72|2147.22|19
1735773100000|2025-01-01 23:11:40|2159.03|2147.53|2158.17|2146.67|2159.08|2147.58|2157.77|2146.27|23
1735773110000|2025-01-01 23:11:50|2158.24|2146.74|2157.94|2146.44|2158.74|2147.24|2157.46|2145.96|23
1735773120000|2025-01-01 23:12:00|2157.83|2146.33|2157.35|2145.85|2157.99|2146.49|2157.35|2145.85|21
1735773130000|2025-01-01 23:12:10|2156.94|2145.44|2158.52|2147.02|2158.52|2147.02|2156.94|2145.44|20
1735773140000|2025-01-01 23:12:20|2158.54|2147.04|2159.76|2148.26|2159.76|2148.26|2158.48|2146.98|21
1735773150000|2025-01-01 23:12:30|2159.88|2148.38|2158.38|2146.88|2159.88|2148.38|2158.38|2146.88|23
1735773160000|2025-01-01 23:12:40|2158.34|2146.84|2159.36|2147.86|2159.36|2147.86|2158.32|2146.82|24
1735773170000|2025-01-01 23:12:50|2159.37|2147.87|2159.09|2147.59|2159.52|2148.02|2159.05|2147.55|26
1735773180000|2025-01-01 23:13:00|2159.17|2147.67|2159.05|2147.55|2159.28|2147.78|2158.44|2146.94|19
1735773190000|2025-01-01 23:13:10|2159.2|2147.7|2158.19|2146.69|2159.35|2147.85|2158.07|2146.57|27
1735773200000|2025-01-01 23:13:20|2158.24|2146.74|2157.94|2146.44|2158.51|2147.01|2157.94|2146.44|19
1735773210000|2025-01-01 23:13:30|2156.86|2145.36|2154.67|2143.17|2156.86|2145.36|2154.63|2143.13|20
1735773220000|2025-01-01 23:13:40|2154.84|2143.34|2155.9|2144.4|2156.04|2144.54|2154.67|2143.17|17
1735773230000|2025-01-01 23:13:50|2155.96|2144.46|2155.87|2144.37|2156.1|2144.6|2155.47|2143.97|19
1735773240000|2025-01-01 23:14:00|2155.79|2144.29|2155.44|2143.94|2155.94|2144.44|2155.06|2143.56|19
1735773250000|2025-01-01 23:14:10|2155.28|2143.78|2154.79|2143.29|2155.37|2143.87|2154.61|2143.11|16
1735773260000|2025-01-01 23:14:20|2154.87|2143.37|2156.57|2145.07|2156.8|2145.3|2154.87|2143.37|23
1735773270000|2025-01-01 23:14:30|2156.85|2145.35|2157.91|2146.41|2157.96|2146.46|2156.85|2145.35|18
1735773280000|2025-01-01 23:14:40|2157.79|2146.29|2157.36|2145.86|2157.87|2146.37|2157.28|2145.78|21
1735773290000|2025-01-01 23:14:50|2157.3|2145.8|2157.74|2146.24|2157.74|2146.24|2157.3|2145.8|5
1735773300000|2025-01-01 23:15:00|2157.67|2146.17|2156.12|2144.62|2157.72|2146.22|2155.59|2144.09|28
1735773310000|2025-01-01 23:15:10|2156.06|2144.56|2154.42|2142.92|2156.06|2144.56|2154.42|2142.92|20
1735773320000|2025-01-01 23:15:20|2154.69|2143.19|2154.74|2143.24|2154.74|2143.24|2154.63|2143.13|5
1735773330000|2025-01-01 23:15:30|2154.85|2143.35|2154.42|2142.92|2155.42|2143.92|2154.42|2142.92|21
1735773350000|2025-01-01 23:15:50|2152.91|2141.41|2152.86|2141.36|2152.96|2141.46|2152.46|2140.96|12
1735773360000|2025-01-01 23:16:00|2152.92|2141.42|2151.66|2140.16|2152.92|2141.42|2151.51|2140.01|14
1735773370000|2025-01-01 23:16:10|2152.38|2140.88|2151.51|2140.01|2152.38|2140.88|2151.51|2140.01|5
1735773380000|2025-01-01 23:16:20|2151.52|2140.02|2151.69|2140.19|2151.69|2140.19|2151.52|2140.02|6
1735773390000|2025-01-01 23:16:30|2151.8|2140.3|2151.64|2140.14|2151.8|2140.3|2151.51|2140.01|10
1735773400000|2025-01-01 23:16:40|2151.71|2140.21|2151.76|2140.26|2151.76|2140.26|2151.71|2140.21|4
1735773410000|2025-01-01 23:16:50|2151.67|2140.17|2151.69|2140.19|2151.7|2140.2|2151.56|2140.06|9
1735773420000|2025-01-01 23:17:00|2151.68|2140.18|2151.51|2140.01|2151.68|2140.18|2151.51|2140.01|5
1735773430000|2025-01-01 23:17:10|2150.86|2139.36|2150.29|2138.79|2150.86|2139.36|2150.17|2138.67|9
1735773440000|2025-01-01 23:17:20|2150.17|2138.67|2151.64|2140.14|2151.7|2140.2|2150.17|2138.67|11
1735773450000|2025-01-01 23:17:30|2151.63|2140.13|2151.26|2139.76|2151.78|2140.28|2150.94|2139.44|13
1735773460000|2025-01-01 23:17:40|2151.43|2139.93|2151.47|2139.97|2151.73|2140.23|2151.43|2139.93|15
1735773470000|2025-01-01 23:17:50|2151.72|2140.22|2150.24|2138.74|2151.77|2140.27|2150.24|2138.74|13
1735773480000|2025-01-01 23:18:00|2150.35|2138.85|2150.86|2139.36|2151.12|2139.62|2150.35|2138.85|16
1735773490000|2025-01-01 23:18:10|2150.87|2139.37|2151.35|2139.85|2151.35|2139.85|2150.31|2138.81|14
1735773500000|2025-01-01 23:18:20|2151.4|2139.9|2149.53|2138.03|2151.4|2139.9|2149.27|2137.77|16
1735773510000|2025-01-01 23:18:30|2150.22|2138.72|2149.45|2137.95|2150.27|2138.77|2149.3|2137.8|17
1735773520000|2025-01-01 23:18:40|2149.27|2137.77|2148.75|2137.25|2149.27|2137.77|2148.56|2137.06|12
1735773530000|2025-01-01 23:18:50|2148.81|2137.31|2148.34|2136.84|2148.81|2137.31|2148.21|2136.71|14
1735773540000|2025-01-01 23:19:00|2148.44|2136.94|2149.57|2138.07|2149.57|2138.07|2148.44|2136.94|10
1735773550000|2025-01-01 23:19:10|2149.42|2137.92|2149.27|2137.77|2149.42|2137.92|2148.73|2137.23|10
1735773560000|2025-01-01 23:19:20|2149.32|2137.82|2151.07|2139.57|2151.47|2139.97|2149.21|2137.71|22
1735773570000|2025-01-01 23:19:30|2151.13|2139.63|2151.24|2139.74|2151.38|2139.88|2151.02|2139.52|11
1735773580000|2025-01-01 23:19:40|2150.74|2139.24|2150.73|2139.23|2150.78|2139.28|2150.28|2138.78|13
1735773590000|2025-01-01 23:19:50|2150.72|2139.22|2149.69|2138.19|2150.72|2139.22|2149.57|2138.07|16
1735773600000|2025-01-01 23:20:00|2149.74|2138.24|2150.01|2138.51|2150.23|2138.73|2149.74|2138.24|20
1735773610000|2025-01-01 23:20:10|2150.02|2138.52|2150.28|2138.78|2150.28|2138.78|2149.96|2138.46|11
1735773620000|2025-01-01 23:20:20|2150.12|2138.62|2150.28|2138.78|2150.28|2138.78|2150.12|2138.62|4
1735773630000|2025-01-01 23:20:30|2150.58|2139.08|2151.45|2139.95|2151.45|2139.95|2150.58|2139.08|14
1735773640000|2025-01-01 23:20:40|2151.65|2140.15|2151.58|2140.08|2152.08|2140.58|2151.24|2139.74|24
1735773650000|2025-01-01 23:20:50|2151.64|2140.14|2151.2|2139.7|2152.18|2140.68|2151.17|2139.67|21
1735773660000|2025-01-01 23:21:00|2151.26|2139.76|2151.68|2140.18|2151.68|2140.18|2151.26|2139.76|7
1735773670000|2025-01-01 23:21:10|2151.79|2140.29|2151.58|2140.08|2152.19|2140.69|2151.52|2140.02|14
1735773680000|2025-01-01 23:21:20|2151.59|2140.09|2151.86|2140.36|2151.86|2140.36|2151.49|2139.99|14
1735773700000|2025-01-01 23:21:40|2151.65|2140.15|2151.71|2140.21|2151.73|2140.23|2151.54|2140.04|9
1735773710000|2025-01-01 23:21:50|2151.61|2140.11|2152|2140.5|2152.07|2140.57|2151.27|2139.77|17
1735773720000|2025-01-01 23:22:00|2152.06|2140.56|2152.28|2140.78|2152.57|2141.07|2152.06|2140.56|18
1735773730000|2025-01-01 23:22:10|2152.44|2140.94|2152.57|2141.07|2152.67|2141.17|2152.18|2140.68|20
1735773740000|2025-01-01 23:22:20|2152.44|2140.94|2152.58|2141.08|2152.61|2141.11|2152.21|2140.71|14
1735773750000|2025-01-01 23:22:30|2152.57|2141.07|2151.71|2140.21|2152.57|2141.07|2151.55|2140.05|26
1735773760000|2025-01-01 23:22:40|2151.7|2140.2|2151.61|2140.11|2151.76|2140.26|2151.49|2139.99|16
1735773770000|2025-01-01 23:22:50|2151.85|2140.35|2151.14|2139.64|2151.85|2140.35|2151.14|2139.64|23
1735773780000|2025-01-01 23:23:00|2151.26|2139.76|2151.44|2139.94|2151.45|2139.95|2150.86|2139.36|16
1735773790000|2025-01-01 23:23:10|2151.49|2139.99|2151.4|2139.9|2151.49|2139.99|2151.35|2139.85|9
1735773800000|2025-01-01 23:23:20|2151.5|2140|2152.05|2140.55|2152.06|2140.56|2151.5|2140|15
1735773810000|2025-01-01 23:23:30|2152.16|2140.66|2152.22|2140.72|2152.67|2141.17|2152.14|2140.64|15
1735773820000|2025-01-01 23:23:40|2152.23|2140.73|2151.43|2139.93|2152.4|2140.9|2151.24|2139.74|26
1735773830000|2025-01-01 23:23:50|2151.42|2139.92|2151.45|2139.95|2151.55|2140.05|2151.42|2139.92|8
1735773840000|2025-01-01 23:24:00|2151.62|2140.12|2152.38|2140.88|2152.38|2140.88|2151.56|2140.06|19
1735773850000|2025-01-01 23:24:10|2152.33|2140.83|2152.11|2140.61|2152.8|2141.3|2151.98|2140.48|19
1735773860000|2025-01-01 23:24:20|2152.17|2140.67|2151.78|2140.28|2152.17|2140.67|2151.7|2140.2|19
1735773870000|2025-01-01 23:24:30|2151.74|2140.24|2151.89|2140.39|2151.89|2140.39|2151.32|2139.82|16
1735773880000|2025-01-01 23:24:40|2151.84|2140.34|2152.49|2140.99|2152.54|2141.04|2151.84|2140.34|10
1735773890000|2025-01-01 23:24:50|2152.43|2140.93|2151.7|2140.2|2152.48|2140.98|2151.34|2139.84|23
1735773900000|2025-01-01 23:25:00|2152.4|2140.9|2152.45|2140.95|2152.45|2140.95|2151.32|2139.82|22
1735773910000|2025-01-01 23:25:10|2152.49|2140.99|2152.51|2141.01|2152.54|2141.04|2152.38|2140.88|12
1735773920000|2025-01-01 23:25:20|2152.47|2140.97|2152.53|2141.03|2152.86|2141.36|2152.47|2140.97|18
1735773930000|2025-01-01 23:25:30|2152.5|2141|2151.68|2140.18|2152.5|2141|2151.58|2140.08|19
1735773940000|2025-01-01 23:25:40|2151.67|2140.17|2150.7|2139.2|2151.67|2140.17|2150.7|2139.2|24
1735773950000|2025-01-01 23:25:50|2150.75|2139.25|2151.97|2140.47|2151.97|2140.47|2150.69|2139.19|15
1735773960000|2025-01-01 23:26:00|2151.98|2140.48|2152.03|2140.53|2152.15|2140.65|2151.82|2140.32|16
1735773970000|2025-01-01 23:26:10|2152.04|2140.54|2152.24|2140.74|2152.24|2140.74|2152.02|2140.52|12
1735773980000|2025-01-01 23:26:20|2152.29|2140.79|2152.26|2140.76|2152.3|2140.8|2152.06|2140.56|14
1735773990000|2025-01-01 23:26:30|2152.18|2140.68|2152.75|2141.25|2152.81|2141.31|2152.17|2140.67|18
1735774000000|2025-01-01 23:26:40|2152.74|2141.24|2154.73|2143.23|2154.84|2143.34|2152.74|2141.24|20
1735774010000|2025-01-01 23:26:50|2154.61|2143.11|2154.65|2143.15|2154.73|2143.23|2154.39|2142.89|15
1735774020000|2025-01-01 23:27:00|2154.7|2143.2|2155.84|2144.34|2155.84|2144.34|2154.63|2143.13|17
1735774030000|2025-01-01 23:27:10|2155.78|2144.28|2156.21|2144.71|2156.58|2145.08|2155.67|2144.17|27
1735774040000|2025-01-01 23:27:20|2156.18|2144.68|2156.27|2144.77|2156.84|2145.34|2156.18|2144.68|21
1735774050000|2025-01-01 23:27:30|2156.14|2144.64|2154.42|2142.92|2156.14|2144.64|2154.25|2142.75|19
1735774060000|2025-01-01 23:27:40|2154.06|2142.56|2153.35|2141.85|2154.06|2142.56|2153.34|2141.84|21
1735774070000|2025-01-01 23:27:50|2153.28|2141.78|2153.64|2142.14|2153.67|2142.17|2152.96|2141.46|19
1735774080000|2025-01-01 23:28:00|2153.53|2142.03|2153.4|2141.9|2153.65|2142.15|2153.21|2141.71|18
1735774090000|2025-01-01 23:28:10|2153.54|2142.04|2153.75|2142.25|2153.77|2142.27|2152.94|2141.44|20
1735774100000|2025-01-01 23:28:20|2153.81|2142.31|2154.37|2142.87|2154.37|2142.87|2153.76|2142.26|8
1735774110000|2025-01-01 23:28:30|2154.25|2142.75|2153.28|2141.78|2154.35|2142.85|2153.24|2141.74|25
1735774120000|2025-01-01 23:28:40|2153.29|2141.79|2153.58|2142.08|2153.72|2142.22|2153.29|2141.79|20
1735774130000|2025-01-01 23:28:50|2153.59|2142.09|2154.45|2142.95|2154.49|2142.99|2153.58|2142.08|14
1735774140000|2025-01-01 23:29:00|2154.46|2142.96|2154.57|2143.07|2154.61|2143.11|2154.45|2142.95|13
1735774150000|2025-01-01 23:29:10|2154.6|2143.1|2156.37|2144.87|2156.44|2144.94|2154.55|2143.05|23
1735774160000|2025-01-01 23:29:20|2156.36|2144.86|2156.1|2144.6|2156.39|2144.89|2156|2144.5|14
1735774170000|2025-01-01 23:29:30|2156.18|2144.68|2155.58|2144.08|2156.31|2144.81|2155.56|2144.06|22
1735774180000|2025-01-01 23:29:40|2155.57|2144.07|2155.08|2143.58|2155.58|2144.08|2154.68|2143.18|23
1735774190000|2025-01-01 23:29:50|2154.98|2143.48|2154.86|2143.36|2155.1|2143.6|2154.63|2143.13|16
1735774200000|2025-01-01 23:30:00|2154.68|2143.18|2154.39|2142.89|2154.84|2143.34|2154.14|2142.64|26
1735774210000|2025-01-01 23:30:10|2154.57|2143.07|2155.61|2144.11|2155.85|2144.35|2154.57|2143.07|22
1735774220000|2025-01-01 23:30:20|2155.55|2144.05|2155.73|2144.23|2155.73|2144.23|2155.06|2143.56|19
1735774230000|2025-01-01 23:30:30|2155.79|2144.29|2156.26|2144.76|2156.26|2144.76|2155.1|2143.6|28
1735774240000|2025-01-01 23:30:40|2156.3|2144.8|2156.23|2144.73|2156.3|2144.8|2156.13|2144.63|21
1735774250000|2025-01-01 23:30:50|2156.22|2144.72|2157.32|2145.82|2157.67|2146.17|2156.22|2144.72|21
1735774260000|2025-01-01 23:31:00|2157.43|2145.93|2155.91|2144.41|2157.48|2145.98|2155.13|2143.63|23
1735774270000|2025-01-01 23:31:10|2156.19|2144.69|2156.18|2144.68|2156.27|2144.77|2155.9|2144.4|21
1735774280000|2025-01-01 23:31:20|2156.2|2144.7|2154.7|2143.2|2156.27|2144.77|2154.7|2143.2|22
1735774290000|2025-01-01 23:31:30|2154.34|2142.84|2154.67|2143.17|2154.67|2143.17|2154.34|2142.84|17
1735774300000|2025-01-01 23:31:40|2154.81|2143.31|2154.57|2143.07|2154.92|2143.42|2154.24|2142.74|23
1735774310000|2025-01-01 23:31:50|2154.43|2142.93|2153.79|2142.29|2154.56|2143.06|2153.65|2142.15|25
1735774320000|2025-01-01 23:32:00|2153.69|2142.19|2153.29|2141.79|2153.72|2142.22|2152.42|2140.92|25
1735774330000|2025-01-01 23:32:10|2153.39|2141.89|2153.52|2142.02|2153.52|2142.02|2153.39|2141.89|6
1735774340000|2025-01-01 23:32:20|2154.16|2142.66|2154.16|2142.66|2154.16|2142.66|2154.16|2142.66|1
1735774350000|2025-01-01 23:32:30|2154.55|2143.05|2156.64|2145.14|2156.8|2145.3|2154.46|2142.96|15
1735774360000|2025-01-01 23:32:40|2156.59|2145.09|2155.72|2144.22|2156.59|2145.09|2155.7|2144.2|25
1735774370000|2025-01-01 23:32:50|2155.66|2144.16|2154.48|2142.98|2155.66|2144.16|2154.4|2142.9|18
1735774380000|2025-01-01 23:33:00|2154.4|2142.9|2153.7|2142.2|2154.56|2143.06|2153.56|2142.06|14
1735774390000|2025-01-01 23:33:10|2153.76|2142.26|2153.55|2142.05|2153.76|2142.26|2153.25|2141.75|18
1735774400000|2025-01-01 23:33:20|2154.58|2143.08|2155.54|2144.04|2155.65|2144.15|2154.58|2143.08|14
1735774410000|2025-01-01 23:33:30|2155.55|2144.05|2155.37|2143.87|2155.55|2144.05|2155.26|2143.76|14
1735774420000|2025-01-01 23:33:40|2155.48|2143.98|2155.41|2143.91|2155.48|2143.98|2155.29|2143.79|12
1735774430000|2025-01-01 23:33:50|2155.4|2143.9|2155.75|2144.25|2155.75|2144.25|2155.24|2143.74|11
1735774440000|2025-01-01 23:34:00|2155.94|2144.44|2157.71|2146.21|2158.68|2147.18|2155.94|2144.44|20
1735774450000|2025-01-01 23:34:10|2157.67|2146.17|2158.68|2147.18|2158.68|2147.18|2157.56|2146.06|20
1735774460000|2025-01-01 23:34:20|2158.78|2147.28|2158.66|2147.16|2159.58|2148.08|2158.63|2147.13|23
1735774470000|2025-01-01 23:34:30|2158.89|2147.39|2159.09|2147.59|2159.13|2147.63|2158.85|2147.35|12
1735774480000|2025-01-01 23:34:40|2158.96|2147.46|2159.62|2148.12|2159.64|2148.14|2158.93|2147.43|22
1735774490000|2025-01-01 23:34:50|2159.58|2148.08|2160.37|2148.87|2160.44|2148.94|2159.43|2147.93|17
1735774500000|2025-01-01 23:35:00|2160.4|2148.9|2160.35|2148.85|2160.4|2148.9|2159.29|2147.79|25
1735774510000|2025-01-01 23:35:10|2160.36|2148.86|2158.84|2147.34|2160.41|2148.91|2158.73|2147.23|20
1735774520000|2025-01-01 23:35:20|2158.71|2147.21|2159.35|2147.85|2159.35|2147.85|2158.69|2147.19|23
1735774530000|2025-01-01 23:35:30|2159.38|2147.88|2159.65|2148.15|2159.65|2148.15|2159.34|2147.84|10
1735774540000|2025-01-01 23:35:40|2159.42|2147.92|2159.33|2147.83|2159.42|2147.92|2159.32|2147.82|5
1735774550000|2025-01-01 23:35:50|2159.31|2147.81|2159.31|2147.81|2159.35|2147.85|2159.3|2147.8|6
1735774560000|2025-01-01 23:36:00|2159.29|2147.79|2158.31|2146.81|2159.29|2147.79|2158|2146.5|19
1735774570000|2025-01-01 23:36:10|2158.3|2146.8|2156.24|2144.74|2158.3|2146.8|2155.91|2144.41|31
1735774580000|2025-01-01 23:36:20|2156.34|2144.84|2154.62|2143.12|2156.34|2144.84|2154.61|2143.11|26
1735774590000|2025-01-01 23:36:30|2154.61|2143.11|2155.97|2144.47|2156|2144.5|2154.48|2142.98|24
1735774600000|2025-01-01 23:36:40|2155.98|2144.48|2156.34|2144.84|2157.23|2145.73|2155.98|2144.48|21
1735774610000|2025-01-01 23:36:50|2156.15|2144.65|2156.25|2144.75|2156.41|2144.91|2155.8|2144.3|11
1735774620000|2025-01-01 23:37:00|2156.1|2144.6|2157.56|2146.06|2157.6|2146.1|2156.1|2144.6|22
1735774630000|2025-01-01 23:37:10|2157.58|2146.08|2156.4|2144.9|2157.59|2146.09|2156.36|2144.86|26
1735774640000|2025-01-01 23:37:20|2156.47|2144.97|2159.26|2147.76|2159.26|2147.76|2156.41|2144.91|14
1735774650000|2025-01-01 23:37:30|2159.15|2147.65|2158.97|2147.47|2159.15|2147.65|2157.46|2145.96|23
1735774660000|2025-01-01 23:37:40|2159.26|2147.76|2159.16|2147.66|2160.04|2148.54|2159.05|2147.55|20
1735774670000|2025-01-01 23:37:50|2159.26|2147.76|2159.28|2147.78|2160|2148.5|2159.25|2147.75|23
1735774680000|2025-01-01 23:38:00|2159.29|2147.79|2158.48|2146.98|2159.29|2147.79|2157.57|2146.07|26
1735774690000|2025-01-01 23:38:10|2158.49|2146.99|2158.34|2146.84|2159.13|2147.63|2158.31|2146.81|23
1735774700000|2025-01-01 23:38:20|2158.31|2146.81|2158.46|2146.96|2158.56|2147.06|2158.17|2146.67|20
1735774710000|2025-01-01 23:38:30|2158.47|2146.97|2159.01|2147.51|2159.01|2147.51|2158.46|2146.96|9
1735774720000|2025-01-01 23:38:40|2158.4|2146.9|2158.12|2146.62|2158.4|2146.9|2158.07|2146.57|13
1735774730000|2025-01-01 23:38:50|2158.07|2146.57|2158.09|2146.59|2158.25|2146.75|2157.4|2145.9|16
1735774740000|2025-01-01 23:39:00|2158.14|2146.64|2158.92|2147.42|2158.94|2147.44|2158.14|2146.64|28
1735774750000|2025-01-01 23:39:10|2158.86|2147.36|2159.01|2147.51|2159.01|2147.51|2158.76|2147.26|6
1735774810000|2025-01-01 23:40:10|2159.81|2148.31|2160.39|2148.89|2160.39|2148.89|2159.81|2148.31|2
1735774830000|2025-01-01 23:40:30|2160.06|2148.56|2161.27|2149.77|2161.27|2149.77|2160.06|2148.56|8
1735774840000|2025-01-01 23:40:40|2161.2|2149.7|2162.17|2150.67|2162.39|2150.89|2161.2|2149.7|27
1735774850000|2025-01-01 23:40:50|2162.27|2150.77|2162.36|2150.86|2162.51|2151.01|2162.18|2150.68|20
1735774860000|2025-01-01 23:41:00|2162.35|2150.85|2163.39|2151.89|2163.86|2152.36|2162.34|2150.84|25
1735774870000|2025-01-01 23:41:10|2163.4|2151.9|2164.34|2152.84|2164.34|2152.84|2163.4|2151.9|17
1735774880000|2025-01-01 23:41:20|2164.23|2152.73|2164.41|2152.91|2164.45|2152.95|2164.13|2152.63|27
1735774890000|2025-01-01 23:41:30|2164.29|2152.79|2164.33|2152.83|2164.42|2152.92|2164.26|2152.76|23
1735774900000|2025-01-01 23:41:40|2164.34|2152.84|2164.55|2153.05|2164.55|2153.05|2164.34|2152.84|3
1735774910000|2025-01-01 23:41:50|2165.07|2153.57|2167.72|2156.22|2167.91|2156.41|2165.07|2153.57|8
1735774920000|2025-01-01 23:42:00|2167.55|2156.05|2165.81|2154.31|2167.55|2156.05|2165.7|2154.2|29
1735774930000|2025-01-01 23:42:10|2165.82|2154.32|2165.66|2154.16|2165.94|2154.44|2165.59|2154.09|21
1735774940000|2025-01-01 23:42:20|2165.69|2154.19|2166.09|2154.59|2166.13|2154.63|2165.69|2154.19|24
1735774950000|2025-01-01 23:42:30|2165.96|2154.46|2165.17|2153.67|2166.08|2154.58|2164.97|2153.47|27
1735774960000|2025-01-01 23:42:40|2165.18|2153.68|2165.23|2153.73|2165.42|2153.92|2165.09|2153.59|19
1735774970000|2025-01-01 23:42:50|2165.01|2153.51|2164.6|2153.1|2165.25|2153.75|2164.46|2152.96|19
1735774980000|2025-01-01 23:43:00|2164.57|2153.07|2164.66|2153.16|2164.78|2153.28|2164.57|2153.07|14
1735774990000|2025-01-01 23:43:10|2164.74|2153.24|2166.34|2154.84|2166.78|2155.28|2164.73|2153.23|19
1735775000000|2025-01-01 23:43:20|2166.24|2154.74|2166.1|2154.6|2166.45|2154.95|2165.87|2154.37|25
1735775010000|2025-01-01 23:43:30|2166.01|2154.51|2166.41|2154.91|2166.44|2154.94|2166.01|2154.51|16
1735775020000|2025-01-01 23:43:40|2166.42|2154.92|2167.15|2155.65|2167.35|2155.85|2166.37|2154.87|19
1735775030000|2025-01-01 23:43:50|2167.11|2155.61|2166.95|2155.45|2167.12|2155.62|2166.87|2155.37|20
1735775040000|2025-01-01 23:44:00|2166.61|2155.11|2168.41|2156.91|2168.42|2156.92|2166.13|2154.63|18
1735775050000|2025-01-01 23:44:10|2168.42|2156.92|2169.92|2158.42|2169.92|2158.42|2168.29|2156.79|21
1735775060000|2025-01-01 23:44:20|2169.95|2158.45|2170.25|2158.75|2170.49|2158.99|2169.95|2158.45|20
1735775070000|2025-01-01 23:44:30|2170.26|2158.76|2170.73|2159.23|2170.73|2159.23|2170|2158.5|19
1735775080000|2025-01-01 23:44:40|2170.79|2159.29|2170.71|2159.21|2170.79|2159.29|2170.64|2159.14|11
1735775090000|2025-01-01 23:44:50|2170.5|2159|2170.55|2159.05|2170.73|2159.23|2170.5|2159|9
1735775100000|2025-01-01 23:45:00|2169.37|2157.87|2168.68|2157.18|2169.37|2157.87|2168.63|2157.13|4
1735775110000|2025-01-01 23:45:10|2168.54|2157.04|2167.84|2156.34|2168.54|2157.04|2167.03|2155.53|19
1735775120000|2025-01-01 23:45:20|2167.61|2156.11|2167.89|2156.39|2167.89|2156.39|2167.04|2155.54|24
1735775130000|2025-01-01 23:45:30|2168.35|2156.85|2168.04|2156.54|2168.44|2156.94|2167.91|2156.41|18
1735775140000|2025-01-01 23:45:40|2167.98|2156.48|2168.79|2157.29|2168.85|2157.35|2167.98|2156.48|21
1735775150000|2025-01-01 23:45:50|2168.81|2157.31|2167.85|2156.35|2168.82|2157.32|2167.85|2156.35|23
1735775160000|2025-01-01 23:46:00|2167.95|2156.45|2168.14|2156.64|2168.72|2157.22|2167.85|2156.35|20
1735775170000|2025-01-01 23:46:10|2167.96|2156.46|2167.11|2155.61|2168.47|2156.97|2167.11|2155.61|29
1735775180000|2025-01-01 23:46:20|2167.01|2155.51|2166.87|2155.37|2167.55|2156.05|2166.85|2155.35|16
1735775190000|2025-01-01 23:46:30|2167.13|2155.63|2167.78|2156.28|2167.9|2156.4|2167.1|2155.6|21
1735775200000|2025-01-01 23:46:40|2167.84|2156.34|2168.45|2156.95|2168.45|2156.95|2167.61|2156.11|21
1735775210000|2025-01-01 23:46:50|2168.27|2156.77|2169.37|2157.87|2169.61|2158.11|2168.27|2156.77|18
1735775220000|2025-01-01 23:47:00|2169.4|2157.9|2168.95|2157.45|2169.62|2158.12|2168.95|2157.45|24
1735775230000|2025-01-01 23:47:10|2168.79|2157.29|2168.29|2156.79|2168.79|2157.29|2167.78|2156.28|23
1735775240000|2025-01-01 23:47:20|2168.19|2156.69|2169|2157.5|2169|2157.5|2168.19|2156.69|22
1735775250000|2025-01-01 23:47:30|2168.98|2157.48|2168.99|2157.49|2168.99|2157.49|2168.89|2157.39|21
1735775260000|2025-01-01 23:47:40|2169.03|2157.53|2169.54|2158.04|2169.54|2158.04|2169.03|2157.53|17
1735775270000|2025-01-01 23:47:50|2169.59|2158.09|2170.7|2159.2|2170.7|2159.2|2169.59|2158.09|18
1735775280000|2025-01-01 23:48:00|2170.69|2159.19|2169.86|2158.36|2170.71|2159.21|2169.64|2158.14|18
1735775290000|2025-01-01 23:48:10|2169.73|2158.23|2169.48|2157.98|2170.07|2158.57|2169.16|2157.66|26
1735775300000|2025-01-01 23:48:20|2169.57|2158.07|2168.96|2157.46|2169.57|2158.07|2168.96|2157.46|21
1735775310000|2025-01-01 23:48:30|2168.82|2157.32|2168.43|2156.93|2168.83|2157.33|2168.22|2156.72|18
1735775320000|2025-01-01 23:48:40|2168.49|2156.99|2167.82|2156.32|2168.56|2157.06|2167.82|2156.32|22
1735775330000|2025-01-01 23:48:50|2167.75|2156.25|2166.85|2155.35|2167.75|2156.25|2166.85|2155.35|7
1735775340000|2025-01-01 23:49:00|2166.96|2155.46|2166.94|2155.44|2167.33|2155.83|2166.79|2155.29|23
1735775350000|2025-01-01 23:49:10|2167.02|2155.52|2166.14|2154.64|2167.2|2155.7|2166.07|2154.57|25
1735775360000|2025-01-01 23:49:20|2166.16|2154.66|2166.09|2154.59|2166.65|2155.15|2166.06|2154.56|22
1735775370000|2025-01-01 23:49:30|2166.08|2154.58|2166.27|2154.77|2166.31|2154.81|2166.08|2154.58|19
1735775380000|2025-01-01 23:49:40|2166.26|2154.76|2166.49|2154.99|2166.49|2154.99|2166.14|2154.64|17
1735775390000|2025-01-01 23:49:50|2166.48|2154.98|2166.59|2155.09|2166.65|2155.15|2166.31|2154.81|10
1735775400000|2025-01-01 23:50:00|2166.48|2154.98|2168.81|2157.31|2168.87|2157.37|2165.53|2154.03|16
1735775410000|2025-01-01 23:50:10|2168.76|2157.26|2167.8|2156.3|2168.76|2157.26|2167.72|2156.22|28
1735775420000|2025-01-01 23:50:20|2167.77|2156.27|2168.42|2156.92|2168.64|2157.14|2167.77|2156.27|16
1735775430000|2025-01-01 23:50:30|2168.43|2156.93|2167.45|2155.95|2168.47|2156.97|2167.45|2155.95|13
1735775440000|2025-01-01 23:50:40|2167.44|2155.94|2168.17|2156.67|2168.2|2156.7|2167.44|2155.94|26
1735775450000|2025-01-01 23:50:50|2168.13|2156.63|2168.89|2157.39|2169.19|2157.69|2168.1|2156.6|16
1735775460000|2025-01-01 23:51:00|2168.94|2157.44|2167.81|2156.31|2169.01|2157.51|2167.81|2156.31|16
1735775470000|2025-01-01 23:51:10|2167.8|2156.3|2167.87|2156.37|2167.98|2156.48|2167.31|2155.81|25
1735775480000|2025-01-01 23:51:20|2167.75|2156.25|2167.15|2155.65|2167.91|2156.41|2167.15|2155.65|19
1735775490000|2025-01-01 23:51:30|2167.18|2155.68|2168.09|2156.59|2168.24|2156.74|2167.05|2155.55|21
1735775500000|2025-01-01 23:51:40|2168.17|2156.67|2167.74|2156.24|2168.34|2156.84|2167.32|2155.82|22
1735775510000|2025-01-01 23:51:50|2167.63|2156.13|2168.1|2156.6|2168.1|2156.6|2167.59|2156.09|23
1735775520000|2025-01-01 23:52:00|2168.07|2156.57|2167.61|2156.11|2168.07|2156.57|2167.38|2155.88|21
1735775530000|2025-01-01 23:52:10|2167.45|2155.95|2167.22|2155.72|2167.53|2156.03|2167.16|2155.66|19
1735775540000|2025-01-01 23:52:20|2167.21|2155.71|2167.32|2155.82|2167.38|2155.88|2167.17|2155.67|10
1735775550000|2025-01-01 23:52:30|2167.27|2155.77|2166.45|2154.95|2167.7|2156.2|2164.98|2153.48|27
1735775560000|2025-01-01 23:52:40|2166.39|2154.89|2165.98|2154.48|2166.39|2154.89|2165.98|2154.48|18
1735775570000|2025-01-01 23:52:50|2166.03|2154.53|2166.22|2154.72|2166.3|2154.8|2166.03|2154.53|21
1735775580000|2025-01-01 23:53:00|2166.19|2154.69|2167.7|2156.2|2167.7|2156.2|2166.16|2154.66|15
1735775590000|2025-01-01 23:53:10|2167.54|2156.04|2167.42|2155.92|2167.7|2156.2|2167.25|2155.75|19
1735775600000|2025-01-01 23:53:20|2167.61|2156.11|2167.7|2156.2|2167.7|2156.2|2167.41|2155.91|7
1735775630000|2025-01-01 23:53:50|2168.09|2156.59|2168.29|2156.79|2168.29|2156.79|2168.09|2156.59|9
1735775640000|2025-01-01 23:54:00|2168.24|2156.74|2169.03|2157.53|2169.28|2157.78|2167.98|2156.48|31
1735775650000|2025-01-01 23:54:10|2169.08|2157.58|2170.02|2158.52|2170.13|2158.63|2169.05|2157.55|19
1735775660000|2025-01-01 23:54:20|2169.94|2158.44|2170.78|2159.28|2170.87|2159.37|2169.94|2158.44|24
1735775670000|2025-01-01 23:54:30|2170.79|2159.29|2170.87|2159.37|2170.87|2159.37|2170.75|2159.25|18
1735775700000|2025-01-01 23:55:00|2171.43|2159.93|2172|2160.5|2172|2160.5|2171.43|2159.93|2
1735775710000|2025-01-01 23:55:10|2172.96|2161.46|2173.92|2162.42|2173.92|2162.42|2172.96|2161.46|3
1735775720000|2025-01-01 23:55:20|2173.77|2162.27|2174.93|2163.43|2174.93|2163.43|2173.77|2162.27|18
1735775730000|2025-01-01 23:55:30|2174.82|2163.32|2175.04|2163.54|2175.06|2163.56|2174.67|2163.17|32
1735775740000|2025-01-01 23:55:40|2175.05|2163.55|2175.86|2164.36|2175.95|2164.45|2175.05|2163.55|13
1735775750000|2025-01-01 23:55:50|2175.94|2164.44|2175.98|2164.48|2176.18|2164.68|2175.86|2164.36|14
1735775760000|2025-01-01 23:56:00|2175.95|2164.45|2175.96|2164.46|2176.01|2164.51|2175.61|2164.11|15
1735775770000|2025-01-01 23:56:10|2175.95|2164.45|2175.36|2163.86|2175.95|2164.45|2175.24|2163.74|21
1735775780000|2025-01-01 23:56:20|2175.35|2163.85|2175.27|2163.77|2175.7|2164.2|2175.12|2163.62|19
1735775790000|2025-01-01 23:56:30|2175.22|2163.72|2174.79|2163.29|2175.76|2164.26|2174.71|2163.21|29
1735775800000|2025-01-01 23:56:40|2174.73|2163.23|2174.7|2163.2|2174.85|2163.35|2174.69|2163.19|17
1735775810000|2025-01-01 23:56:50|2174.69|2163.19|2174.07|2162.57|2174.69|2163.19|2173.61|2162.11|18
1735775820000|2025-01-01 23:57:00|2174.08|2162.58|2175.51|2164.01|2175.51|2164.01|2174|2162.5|26
1735775830000|2025-01-01 23:57:10|2175.5|2164|2175.01|2163.51|2175.6|2164.1|2175.01|2163.51|22
1735775840000|2025-01-01 23:57:20|2175.02|2163.52|2175.28|2163.78|2175.33|2163.83|2174.98|2163.48|26
1735775850000|2025-01-01 23:57:30|2175.08|2163.58|2175.78|2164.28|2175.93|2164.43|2175.08|2163.58|18
1735775860000|2025-01-01 23:57:40|2175.83|2164.33|2175.73|2164.23|2176.02|2164.52|2175.61|2164.11|23
1735775870000|2025-01-01 23:57:50|2175.74|2164.24|2174.91|2163.41|2175.74|2164.24|2174.7|2163.2|23
1735775880000|2025-01-01 23:58:00|2174.93|2163.43|2176.14|2164.64|2176.24|2164.74|2174.85|2163.35|23
1735775890000|2025-01-01 23:58:10|2176.15|2164.65|2174.88|2163.38|2176.15|2164.65|2174.76|2163.26|20
1735775900000|2025-01-01 23:58:20|2174.87|2163.37|2175.37|2163.87|2175.47|2163.97|2174.77|2163.27|26
1735775910000|2025-01-01 23:58:30|2175.42|2163.92|2174.93|2163.43|2175.6|2164.1|2174.89|2163.39|16
1735775920000|2025-01-01 23:58:40|2174.87|2163.37|2175.16|2163.66|2175.16|2163.66|2174.87|2163.37|11
1735775930000|2025-01-01 23:58:50|2175.1|2163.6|2174.43|2162.93|2175.1|2163.6|2174.36|2162.86|16
1735775940000|2025-01-01 23:59:00|2174.75|2163.25|2174.11|2162.61|2174.79|2163.29|2174.11|2162.61|26
1735775950000|2025-01-01 23:59:10|2173.99|2162.49|2172.46|2160.96|2173.99|2162.49|2172.44|2160.94|33
1735775960000|2025-01-01 23:59:20|2172.57|2161.07|2172.93|2161.43|2173.13|2161.63|2172.57|2161.07|25
1735775970000|2025-01-01 23:59:30|2172.92|2161.42|2173.22|2161.72|2173.32|2161.82|2172.8|2161.3|20
1735775980000|2025-01-01 23:59:40|2173.21|2161.71|2174.32|2162.82|2174.32|2162.82|2172.92|2161.42|21
1735775990000|2025-01-01 23:59:50|2174.26|2162.76|2173.97|2162.47|2174.39|2162.89|2173.52|2162.02|26
1735776000000|2025-01-02 00:00:00|2173.96|2162.46|2174.11|2162.61|2174.11|2162.61|2172.84|2161.34|16
1735776010000|2025-01-02 00:00:10|2174.33|2162.83|2175.52|2164.02|2175.64|2164.14|2174.33|2162.83|27
1735776020000|2025-01-02 00:00:20|2175.53|2164.03|2175.33|2163.83|2175.65|2164.15|2175.3|2163.8|20
1735776030000|2025-01-02 00:00:30|2175.28|2163.78|2175.64|2164.14|2175.64|2164.14|2174.63|2163.13|31
1735776040000|2025-01-02 00:00:40|2175.51|2164.01|2177.08|2165.58|2177.17|2165.67|2175.51|2164.01|23
1735776050000|2025-01-02 00:00:50|2177.15|2165.65|2177.65|2166.15|2177.65|2166.15|2176.2|2164.7|26
1735776060000|2025-01-02 00:01:00|2177.57|2166.07|2177.12|2165.62|2177.6|2166.1|2176.42|2164.92|29
1735776070000|2025-01-02 00:01:10|2177.23|2165.73|2178.89|2167.39|2179.73|2168.23|2176.98|2165.48|24
1735776080000|2025-01-02 00:01:20|2178.8|2167.3|2179.05|2167.55|2179.3|2167.8|2178.8|2167.3|26
1735776090000|2025-01-02 00:01:30|2179.03|2167.53|2179.19|2167.69|2179.19|2167.69|2178.98|2167.48|14
1735776100000|2025-01-02 00:01:40|2179.04|2167.54|2179.19|2167.69|2179.19|2167.69|2178.56|2167.06|15
1735776110000|2025-01-02 00:01:50|2179.03|2167.53|2178.75|2167.25|2179.03|2167.53|2178.34|2166.84|24
1735776120000|2025-01-02 00:02:00|2178.87|2167.37|2178.42|2166.92|2178.87|2167.37|2178.04|2166.54|24
1735776130000|2025-01-02 00:02:10|2178.34|2166.84|2179.15|2167.65|2179.16|2167.66|2178.22|2166.72|19
1735776140000|2025-01-02 00:02:20|2179.19|2167.69|2179.81|2168.31|2179.81|2168.31|2179.19|2167.69|3
1735776150000|2025-01-02 00:02:30|2180.78|2169.28|2183.86|2172.36|2183.86|2172.36|2180.78|2169.28|26
1735776160000|2025-01-02 00:02:40|2185.11|2173.61|2185.75|2174.25|2185.75|2174.25|2185.11|2173.61|7
1735776170000|2025-01-02 00:02:50|2187.31|2175.81|2187.75|2176.25|2187.75|2176.25|2187.31|2175.81|3
1735776180000|2025-01-02 00:03:00|2187.62|2176.12|2186.42|2174.92|2187.62|2176.12|2186.4|2174.9|24
1735776190000|2025-01-02 00:03:10|2186.37|2174.87|2186.77|2175.27|2187.27|2175.77|2185.95|2174.45|15
1735776200000|2025-01-02 00:03:20|2186.75|2175.25|2186.38|2174.88|2186.75|2175.25|2186.27|2174.77|24
1735776210000|2025-01-02 00:03:30|2186.45|2174.95|2186.19|2174.69|2186.51|2175.01|2185.98|2174.48|24
1735776220000|2025-01-02 00:03:40|2186.16|2174.66|2185.12|2173.62|2186.28|2174.78|2185.12|2173.62|22
1735776230000|2025-01-02 00:03:50|2185.14|2173.64|2185.14|2173.64|2186.35|2174.85|2184.95|2173.45|31
1735776240000|2025-01-02 00:04:00|2185.08|2173.58|2181.15|2169.65|2185.08|2173.58|2180.94|2169.44|32
1735776250000|2025-01-02 00:04:10|2181.04|2169.54|2178.68|2167.18|2181.04|2169.54|2178.68|2167.18|30
1735776260000|2025-01-02 00:04:20|2178.67|2167.17|2178.26|2166.76|2179.95|2168.45|2178.21|2166.71|33
1735776270000|2025-01-02 00:04:30|2178.31|2166.81|2176.18|2164.68|2178.31|2166.81|2176.18|2164.68|26
1735776280000|2025-01-02 00:04:40|2175.92|2164.42|2177.46|2165.96|2177.54|2166.04|2175.12|2163.62|34
1735776290000|2025-01-02 00:04:50|2177.64|2166.14|2177.17|2165.67|2178.27|2166.77|2177.03|2165.53|16
1735776300000|2025-01-02 00:05:00|2177.02|2165.52|2177.29|2165.79|2177.54|2166.04|2176|2164.5|27
1735776310000|2025-01-02 00:05:10|2177.64|2166.14|2175.83|2164.33|2178.35|2166.85|2175.72|2164.22|29
1735776320000|2025-01-02 00:05:20|2175.73|2164.23|2177|2165.5|2177.49|2165.99|2175.65|2164.15|26
1735776330000|2025-01-02 00:05:30|2176.98|2165.48|2176.08|2164.58|2177.62|2166.12|2176.08|2164.58|22
1735776340000|2025-01-02 00:05:40|2176.02|2164.52|2175.36|2163.86|2176.04|2164.54|2174.82|2163.32|17
1735776350000|2025-01-02 00:05:50|2175.35|2163.85|2177.99|2166.49|2177.99|2166.49|2175.35|2163.85|22
1735776360000|2025-01-02 00:06:00|2177.93|2166.43|2176.73|2165.23|2177.93|2166.43|2175.53|2164.03|23
1735776370000|2025-01-02 00:06:10|2176.43|2164.93|2175.26|2163.76|2176.8|2165.3|2175.26|2163.76|22
1735776380000|2025-01-02 00:06:20|2175.22|2163.72|2177.25|2165.75|2177.42|2165.92|2175.1|2163.6|29
1735776390000|2025-01-02 00:06:30|2177.14|2165.64|2176.92|2165.42|2178.22|2166.72|2176.92|2165.42|27
1735776400000|2025-01-02 00:06:40|2177.28|2165.78|2178.72|2167.22|2178.72|2167.22|2176.85|2165.35|32
1735776410000|2025-01-02 00:06:50|2178.46|2166.96|2176.44|2164.94|2180.27|2168.77|2176.29|2164.79|33
1735776420000|2025-01-02 00:07:00|2176.25|2164.75|2176.54|2165.04|2176.59|2165.09|2175.32|2163.82|29
1735776430000|2025-01-02 00:07:10|2176.63|2165.13|2176.33|2164.83|2176.82|2165.32|2175.55|2164.05|33
1735776440000|2025-01-02 00:07:20|2176.29|2164.79|2176.17|2164.67|2177.77|2166.27|2175.97|2164.47|31
1735776450000|2025-01-02 00:07:30|2176.44|2164.94|2176.99|2165.49|2177.15|2165.65|2175.98|2164.48|25
1735776460000|2025-01-02 00:07:40|2176.96|2165.46|2177.21|2165.71|2177.76|2166.26|2176.95|2165.45|25
1735776470000|2025-01-02 00:07:50|2177.65|2166.15|2177.3|2165.8|2177.76|2166.26|2176.99|2165.49|18
1735776480000|2025-01-02 00:08:00|2177.27|2165.77|2179.3|2167.8|2179.3|2167.8|2177.03|2165.53|29
1735776490000|2025-01-02 00:08:10|2179.73|2168.23|2180.16|2168.66|2181.69|2170.19|2179.73|2168.23|31
1735776500000|2025-01-02 00:08:20|2180.08|2168.58|2180.32|2168.82|2181.05|2169.55|2178.72|2167.22|29
1735776510000|2025-01-02 00:08:30|2179.6|2168.1|2180.49|2168.99|2180.99|2169.49|2179.54|2168.04|27
1735776520000|2025-01-02 00:08:40|2180.41|2168.91|2181.1|2169.6|2181.1|2169.6|2180.38|2168.88|29
1735776530000|2025-01-02 00:08:50|2181.17|2169.67|2182.45|2170.95|2182.45|2170.95|2181.17|2169.67|27
1735776540000|2025-01-02 00:09:00|2182.71|2171.21|2181.24|2169.74|2183.44|2171.94|2181.24|2169.74|26
1735776550000|2025-01-02 00:09:10|2181.04|2169.54|2181.12|2169.62|2181.81|2170.31|2180.69|2169.19|26
1735776560000|2025-01-02 00:09:20|2181.1|2169.6|2180.63|2169.13|2181.78|2170.28|2180.23|2168.73|25
1735776570000|2025-01-02 00:09:30|2180.81|2169.31|2183.15|2171.65|2183.38|2171.88|2180.63|2169.13|30
1735776580000|2025-01-02 00:09:40|2183.17|2171.67|2183.8|2172.3|2184.58|2173.08|2182.75|2171.25|20
1735776590000|2025-01-02 00:09:50|2183.7|2172.2|2183.73|2172.23|2183.83|2172.33|2182.92|2171.42|20
1735776600000|2025-01-02 00:10:00|2183.59|2172.09|2181.43|2169.93|2184.2|2172.7|2181.4|2169.9|30
1735776610000|2025-01-02 00:10:10|2181.31|2169.81|2182.35|2170.85|2183.24|2171.74|2181.31|2169.81|22
1735776620000|2025-01-02 00:10:20|2182.38|2170.88|2182.05|2170.55|2182.65|2171.15|2182|2170.5|25
1735776630000|2025-01-02 00:10:30|2182.19|2170.69|2182.47|2170.97|2183.58|2172.08|2182.11|2170.61|25
1735776640000|2025-01-02 00:10:40|2182.72|2171.22|2186.37|2174.87|2186.82|2175.32|2182.72|2171.22|30
1735776650000|2025-01-02 00:10:50|2186.45|2174.95|2186.94|2175.44|2187.75|2176.25|2186.45|2174.95|18
1735776660000|2025-01-02 00:11:00|2186.08|2174.58|2186.08|2174.58|2186.12|2174.62|2184.63|2173.13|32
1735776670000|2025-01-02 00:11:10|2185.97|2174.47|2187.47|2175.97|2187.75|2176.25|2185.97|2174.47|22
1735776680000|2025-01-02 00:11:20|2187.59|2176.09|2187.34|2175.84|2187.75|2176.25|2187.15|2175.65|14
1735776690000|2025-01-02 00:11:30|2187.39|2175.89|2187.16|2175.66|2187.72|2176.22|2186.05|2174.55|28
1735776700000|2025-01-02 00:11:40|2187.22|2175.72|2190.62|2179.12|2190.62|2179.12|2186.32|2174.82|26
1735776710000|2025-01-02 00:11:50|2190.44|2178.94|2187.89|2176.39|2190.62|2179.12|2187.79|2176.29|21
1735776720000|2025-01-02 00:12:00|2187.84|2176.34|2186.89|2175.39|2187.84|2176.34|2186.31|2174.81|27
1735776730000|2025-01-02 00:12:10|2186.7|2175.2|2186.23|2174.73|2187.67|2176.17|2186.14|2174.64|23
1735776740000|2025-01-02 00:12:20|2186.25|2174.75|2188.19|2176.69|2188.19|2176.69|2186.25|2174.75|22
1735776750000|2025-01-02 00:12:30|2188.01|2176.51|2188.9|2177.4|2188.9|2177.4|2186.35|2174.85|27
1735776760000|2025-01-02 00:12:40|2189.07|2177.57|2190.28|2178.78|2190.33|2178.83|2188.97|2177.47|19
1735776770000|2025-01-02 00:12:50|2190.52|2179.02|2190.62|2179.12|2190.62|2179.12|2190.51|2179.01|3
1735776780000|2025-01-02 00:13:00|2191.53|2180.03|2193.21|2181.71|2193.21|2181.71|2191.53|2180.03|14
1735776790000|2025-01-02 00:13:10|2193.12|2181.62|2193.1|2181.6|2193.12|2181.62|2192.02|2180.52|18
1735776800000|2025-01-02 00:13:20|2193.16|2181.66|2194.52|2183.02|2194.52|2183.02|2193.16|2181.66|22
1735776810000|2025-01-02 00:13:30|2194.51|2183.01|2193.74|2182.24|2194.51|2183.01|2193.12|2181.62|28
1735776820000|2025-01-02 00:13:40|2193.35|2181.85|2192.01|2180.51|2193.57|2182.07|2192.01|2180.51|23
1735776830000|2025-01-02 00:13:50|2192.19|2180.69|2191.81|2180.31|2192.25|2180.75|2191.5|2180|24
1735776840000|2025-01-02 00:14:00|2191.72|2180.22|2191.98|2180.48|2192.1|2180.6|2190.98|2179.48|27
1735776850000|2025-01-02 00:14:10|2191.84|2180.34|2191.29|2179.79|2191.98|2180.48|2191.28|2179.78|20
1735776860000|2025-01-02 00:14:20|2191.23|2179.73|2191.42|2179.92|2191.51|2180.01|2191.23|2179.73|24
1735776870000|2025-01-02 00:14:30|2191.34|2179.84|2194.77|2183.27|2194.77|2183.27|2191.29|2179.79|7
1735776880000|2025-01-02 00:14:40|2195.13|2183.63|2197.67|2186.17|2197.72|2186.22|2195.13|2183.63|13
1735776890000|2025-01-02 00:14:50|2197.69|2186.19|2197.81|2186.31|2197.81|2186.31|2197.4|2185.9|21
1735776900000|2025-01-02 00:15:00|2197.66|2186.16|2197.26|2185.76|2197.66|2186.16|2196.53|2185.03|6
1735776910000|2025-01-02 00:15:10|2196.88|2185.38|2197.81|2186.31|2197.81|2186.31|2196.42|2184.92|27
1735776920000|2025-01-02 00:15:20|2197.77|2186.27|2197.81|2186.31|2197.81|2186.31|2196.53|2185.03|22
1735776930000|2025-01-02 00:15:30|2197.72|2186.22|2198.68|2187.18|2198.77|2187.27|2197.72|2186.22|21
1735776940000|2025-01-02 00:15:40|2198.69|2187.19|2199.6|2188.1|2199.6|2188.1|2198.69|2187.19|10
1735776950000|2025-01-02 00:15:50|2199.46|2187.96|2197.73|2186.23|2199.46|2187.96|2197.22|2185.72|23
1735776960000|2025-01-02 00:16:00|2197.66|2186.16|2199.28|2187.78|2199.28|2187.78|2197.66|2186.16|25
1735776970000|2025-01-02 00:16:10|2198.89|2187.39|2197.79|2186.29|2199.16|2187.66|2196.91|2185.41|32
1735776980000|2025-01-02 00:16:20|2197.68|2186.18|2197.54|2186.04|2197.69|2186.19|2197.45|2185.95|25
1735776990000|2025-01-02 00:16:30|2197.8|2186.3|2199.22|2187.72|2199.39|2187.89|2197.45|2185.95|25
1735777000000|2025-01-02 00:16:40|2198.88|2187.38|2197.99|2186.49|2199.23|2187.73|2197.68|2186.18|22
1735777010000|2025-01-02 00:16:50|2198.09|2186.59|2197.93|2186.43|2198.49|2186.99|2197.9|2186.4|22
1735777020000|2025-01-02 00:17:00|2197.91|2186.41|2197.94|2186.44|2197.97|2186.47|2197.62|2186.12|27
1735777030000|2025-01-02 00:17:10|2197.95|2186.45|2197.45|2185.95|2197.99|2186.49|2197.45|2185.95|19
1735777040000|2025-01-02 00:17:20|2195.97|2184.47|2192.47|2180.97|2195.97|2184.47|2192.47|2180.97|30
1735777050000|2025-01-02 00:17:30|2192.13|2180.63|2193.78|2182.28|2193.78|2182.28|2191.82|2180.32|24
1735777060000|2025-01-02 00:17:40|2193.89|2182.39|2197.48|2185.98|2197.48|2185.98|2193.51|2182.01|23
1735777070000|2025-01-02 00:17:50|2197.5|2186|2195.73|2184.23|2197.81|2186.31|2195.73|2184.23|21
1735777080000|2025-01-02 00:18:00|2195.37|2183.87|2193.71|2182.21|2195.92|2184.42|2192.07|2180.57|27
1735777090000|2025-01-02 00:18:10|2193.53|2182.03|2192.26|2180.76|2194.69|2183.19|2192.26|2180.76|31
1735777100000|2025-01-02 00:18:20|2192.32|2180.82|2194.62|2183.12|2194.84|2183.34|2192.32|2180.82|29
1735777110000|2025-01-02 00:18:30|2194.52|2183.02|2194.2|2182.7|2194.52|2183.02|2193.31|2181.81|27
1735777120000|2025-01-02 00:18:40|2194.01|2182.51|2196.02|2184.52|2196.2|2184.7|2193.29|2181.79|30
1735777130000|2025-01-02 00:18:50|2196.15|2184.65|2198.01|2186.51|2198.01|2186.51|2196.15|2184.65|21
1735777140000|2025-01-02 00:19:00|2198.81|2187.31|2199.6|2188.1|2199.6|2188.1|2198.81|2187.31|6
1735777150000|2025-01-02 00:19:10|2199.55|2188.05|2201.3|2189.8|2201.3|2189.8|2199.22|2187.72|14
1735777160000|2025-01-02 00:19:20|2201.26|2189.76|2202.42|2190.92|2202.42|2190.92|2201.26|2189.76|11
1735777170000|2025-01-02 00:19:30|2202.13|2190.63|2202.42|2190.92|2202.42|2190.92|2202.13|2190.63|7
1735777180000|2025-01-02 00:19:40|2202.15|2190.65|2202.05|2190.55|2202.15|2190.65|2200.43|2188.93|21
1735777190000|2025-01-02 00:19:50|2202.09|2190.59|2201.82|2190.32|2202.36|2190.86|2201.21|2189.71|27
1735777200000|2025-01-02 00:20:00|2201.81|2190.31|2199.18|2187.68|2201.84|2190.34|2198.13|2186.63|33
1735777210000|2025-01-02 00:20:10|2199.13|2187.63|2200.94|2189.44|2200.94|2189.44|2198.14|2186.64|32
1735777220000|2025-01-02 00:20:20|2200.8|2189.3|2202.59|2191.09|2202.6|2191.1|2200.77|2189.27|27
1735777230000|2025-01-02 00:20:30|2202.67|2191.17|2202.97|2191.47|2202.97|2191.47|2202.64|2191.14|6
1735777240000|2025-01-02 00:20:40|2203.27|2191.77|2206.4|2194.9|2206.4|2194.9|2203.27|2191.77|9
1735777260000|2025-01-02 00:21:00|2206.19|2194.69|2206.4|2194.9|2206.4|2194.9|2204.92|2193.42|25
1735777270000|2025-01-02 00:21:10|2206.09|2194.59|2205.46|2193.96|2206.1|2194.6|2205.46|2193.96|5
1735777280000|2025-01-02 00:21:20|2205.51|2194.01|2206.87|2195.37|2206.87|2195.37|2205.45|2193.95|11
1735777290000|2025-01-02 00:21:30|2206.64|2195.14|2206.87|2195.37|2206.87|2195.37|2206.64|2195.14|3
1735777300000|2025-01-02 00:21:40|2206.77|2195.27|2208.16|2196.66|2208.71|2197.21|2206.66|2195.16|23
1735777310000|2025-01-02 00:21:50|2208.23|2196.73|2210.01|2198.51|2210.09|2198.59|2208.23|2196.73|26
1735777320000|2025-01-02 00:22:00|2210.21|2198.71|2210.47|2198.97|2210.47|2198.97|2209.77|2198.27|21
1735777330000|2025-01-02 00:22:10|2210.58|2199.08|2213.18|2201.68|2213.29|2201.79|2210.58|2199.08|14
1735777340000|2025-01-02 00:22:20|2213.31|2201.81|2213.08|2201.58|2213.63|2202.13|2211.99|2200.49|34
1735777350000|2025-01-02 00:22:30|2213.76|2202.26|2210.42|2198.92|2213.76|2202.26|2209.85|2198.35|34
1735777360000|2025-01-02 00:22:40|2209.78|2198.28|2208.28|2196.78|2210.07|2198.57|2208.14|2196.64|29
1735777370000|2025-01-02 00:22:50|2208.18|2196.68|2206.95|2195.45|2208.19|2196.69|2206.39|2194.89|31
1735777380000|2025-01-02 00:23:00|2207.06|2195.56|2212.92|2201.42|2212.92|2201.42|2207.06|2195.56|23
1735777390000|2025-01-02 00:23:10|2212.48|2200.98|2213.25|2201.75|2213.25|2201.75|2211.51|2200.01|33
1735777400000|2025-01-02 00:23:20|2213.21|2201.71|2213.38|2201.88|2213.65|2202.15|2213.09|2201.59|22
1735777410000|2025-01-02 00:23:30|2213.25|2201.75|2214.08|2202.58|2214.08|2202.58|2212.63|2201.13|20
1735777420000|2025-01-02 00:23:40|2214.15|2202.65|2217.47|2205.97|2217.47|2205.97|2214.15|2202.65|12
1735777430000|2025-01-02 00:23:50|2218.03|2206.53|2220.57|2209.07|2220.65|2209.15|2218.03|2206.53|25
1735777440000|2025-01-02 00:24:00|2220.58|2209.08|2215.86|2204.36|2220.58|2209.08|2215.8|2204.3|24
1735777450000|2025-01-02 00:24:10|2216.08|2204.58|2218.45|2206.95|2218.84|2207.34|2215.62|2204.12|26
1735777460000|2025-01-02 00:24:20|2217.73|2206.23|2219.3|2207.8|2220.49|2208.99|2217.73|2206.23|38
1735777470000|2025-01-02 00:24:30|2219.72|2208.22|2220.42|2208.92|2220.47|2208.97|2217.37|2205.87|35
1735777480000|2025-01-02 00:24:40|2220.36|2208.86|2223.57|2212.07|2223.57|2212.07|2220.36|2208.86|12
1735777490000|2025-01-02 00:24:50|2223.47|2211.97|2225.76|2214.26|2226.12|2214.62|2223.31|2211.81|17
1735777500000|2025-01-02 00:25:00|2225.81|2214.31|2226.35|2214.85|2226.35|2214.85|2225.12|2213.62|23
1735777510000|2025-01-02 00:25:10|2226.23|2214.73|2225.36|2213.86|2227.56|2216.06|2225.27|2213.77|16
1735777520000|2025-01-02 00:25:20|2225.47|2213.97|2227.56|2216.06|2227.56|2216.06|2225.47|2213.97|27
1735777530000|2025-01-02 00:25:30|2227.44|2215.94|2226.21|2214.71|2227.47|2215.97|2225.83|2214.33|24
1735777540000|2025-01-02 00:25:40|2226.44|2214.94|2228.75|2217.25|2228.75|2217.25|2226.44|2214.94|14
1735777550000|2025-01-02 00:25:50|2228.87|2217.37|2233.69|2222.19|2233.69|2222.19|2228.87|2217.37|12
1735777560000|2025-01-02 00:26:00|2234.66|2223.16|2235.67|2224.17|2236.68|2225.18|2234.66|2223.16|24
1735777570000|2025-01-02 00:26:10|2235.77|2224.27|2233.57|2222.07|2237.33|2225.83|2233.57|2222.07|32
1735777580000|2025-01-02 00:26:20|2233.15|2221.65|2228.28|2216.78|2233.15|2221.65|2228.25|2216.75|35
1735777590000|2025-01-02 00:26:30|2228.16|2216.66|2227.26|2215.76|2228.34|2216.84|2226.9|2215.4|33
1735777600000|2025-01-02 00:26:40|2225.97|2214.47|2221.36|2209.86|2225.97|2214.47|2220.85|2209.35|34
1735777610000|2025-01-02 00:26:50|2221.41|2209.91|2222.6|2211.1|2223.79|2212.29|2221.41|2209.91|29
1735777620000|2025-01-02 00:27:00|2222.32|2210.82|2218.07|2206.57|2222.32|2210.82|2217.31|2205.81|32
1735777630000|2025-01-02 00:27:10|2216.13|2204.63|2211.19|2199.69|2216.35|2204.85|2210.81|2199.31|31
1735777640000|2025-01-02 00:27:20|2211.57|2200.07|2212.49|2200.99|2213.06|2201.56|2206.86|2195.36|32
1735777650000|2025-01-02 00:27:30|2212.44|2200.94|2216.75|2205.25|2217.79|2206.29|2212.44|2200.94|38
1735777660000|2025-01-02 00:27:40|2216.81|2205.31|2218.62|2207.12|2219.35|2207.85|2216.71|2205.21|25
1735777670000|2025-01-02 00:27:50|2218.52|2207.02|2217.14|2205.64|2220.18|2208.68|2217.14|2205.64|23
1735777680000|2025-01-02 00:28:00|2216.9|2205.4|2217.62|2206.12|2218.67|2207.17|2215.69|2204.19|36
1735777690000|2025-01-02 00:28:10|2217.61|2206.11|2218.69|2207.19|2218.69|2207.19|2215.18|2203.68|25
1735777700000|2025-01-02 00:28:20|2218.7|2207.2|2216.87|2205.37|2218.7|2207.2|2216.65|2205.15|25
1735777710000|2025-01-02 00:28:30|2216.92|2205.42|2219.65|2208.15|2220.16|2208.66|2216.92|2205.42|32
1735777720000|2025-01-02 00:28:40|2219.7|2208.2|2221.08|2209.58|2221.49|2209.99|2219.7|2208.2|30
1735777730000|2025-01-02 00:28:50|2221.04|2209.54|2222.59|2211.09|2222.81|2211.31|2221.02|2209.52|28
1735777740000|2025-01-02 00:29:00|2223.01|2211.51|2223.03|2211.53|2223.04|2211.54|2221.69|2210.19|28
1735777750000|2025-01-02 00:29:10|2222.53|2211.03|2223.17|2211.67|2223.43|2211.93|2222.52|2211.02|24
1735777760000|2025-01-02 00:29:20|2222.85|2211.35|2222.34|2210.84|2222.85|2211.35|2221.8|2210.3|18
1735777770000|2025-01-02 00:29:30|2222.24|2210.74|2220.26|2208.76|2222.24|2210.74|2220.26|2208.76|10
1735777780000|2025-01-02 00:29:40|2220.27|2208.77|2218.64|2207.14|2220.27|2208.77|2218.11|2206.61|30
1735777790000|2025-01-02 00:29:50|2218.6|2207.1|2219.23|2207.73|2219.87|2208.37|2218.57|2207.07|30
1735777800000|2025-01-02 00:30:00|2219.18|2207.68|2218.94|2207.44|2219.45|2207.95|2217.1|2205.6|38
1735777810000|2025-01-02 00:30:10|2218.11|2206.61|2217.19|2205.69|2218.23|2206.73|2216.67|2205.17|27
1735777820000|2025-01-02 00:30:20|2217.08|2205.58|2216.04|2204.54|2217.08|2205.58|2215.47|2203.97|30
1735777830000|2025-01-02 00:30:30|2215.72|2204.22|2214.6|2203.1|2216.04|2204.54|2214.6|2203.1|24
1735777840000|2025-01-02 00:30:40|2213.88|2202.38|2210.35|2198.85|2213.88|2202.38|2209.18|2197.68|33
1735777850000|2025-01-02 00:30:50|2210.67|2199.17|2218.7|2207.2|2218.82|2207.32|2210.67|2199.17|31
1735777860000|2025-01-02 00:31:00|2218.4|2206.9|2219.75|2208.25|2219.75|2208.25|2217.09|2205.59|33
1735777870000|2025-01-02 00:31:10|2219.62|2208.12|2219.75|2208.25|2219.75|2208.25|2218.99|2207.49|24
1735777880000|2025-01-02 00:31:20|2221.06|2209.56|2221.98|2210.48|2222.61|2211.11|2220.34|2208.84|27
1735777890000|2025-01-02 00:31:30|2221.21|2209.71|2222.56|2211.06|2223.11|2211.61|2221.03|2209.53|26
1735777900000|2025-01-02 00:31:40|2222.81|2211.31|2219.7|2208.2|2223.52|2212.02|2219.27|2207.77|26
1735777910000|2025-01-02 00:31:50|2220.33|2208.83|2221.1|2209.6|2222.06|2210.56|2220.33|2208.83|24
1735777920000|2025-01-02 00:32:00|2221.14|2209.64|2222.32|2210.82|2222.32|2210.82|2218.9|2207.4|26
1735777930000|2025-01-02 00:32:10|2222.47|2210.97|2221.67|2210.17|2222.92|2211.42|2221.64|2210.14|29
1735777940000|2025-01-02 00:32:20|2221.68|2210.18|2219.69|2208.19|2221.68|2210.18|2216.95|2205.45|37
1735777950000|2025-01-02 00:32:30|2219.74|2208.24|2222.74|2211.24|2222.96|2211.46|2219.14|2207.64|32
1735777960000|2025-01-02 00:32:40|2222.86|2211.36|2222.22|2210.72|2223.32|2211.82|2221.41|2209.91|26
1735777970000|2025-01-02 00:32:50|2222.2|2210.7|2222.41|2210.91|2222.48|2210.98|2219.66|2208.16|36
1735777980000|2025-01-02 00:33:00|2222.47|2210.97|2225.17|2213.67|2225.93|2214.43|2222.41|2210.91|26
1735777990000|2025-01-02 00:33:10|2224.71|2213.21|2222.4|2210.9|2224.71|2213.21|2221.65|2210.15|29
1735778000000|2025-01-02 00:33:20|2222.73|2211.23|2225.29|2213.79|2225.29|2213.79|2222.73|2211.23|32
1735778010000|2025-01-02 00:33:30|2225.96|2214.46|2228.74|2217.24|2228.9|2217.4|2225.86|2214.36|25
1735778020000|2025-01-02 00:33:40|2228.8|2217.3|2222.4|2210.9|2228.81|2217.31|2222.4|2210.9|33
1735778030000|2025-01-02 00:33:50|2222.57|2211.07|2222.11|2210.61|2222.68|2211.18|2219.78|2208.28|33
1735778040000|2025-01-02 00:34:00|2222.16|2210.66|2224.89|2213.39|2224.89|2213.39|2221.68|2210.18|26
1735778050000|2025-01-02 00:34:10|2224.67|2213.17|2221.09|2209.59|2224.95|2213.45|2220.82|2209.32|33
1735778060000|2025-01-02 00:34:20|2221.01|2209.51|2221.86|2210.36|2221.86|2210.36|2219.21|2207.71|32
1735778070000|2025-01-02 00:34:30|2222.03|2210.53|2224.16|2212.66|2225.1|2213.6|2221.8|2210.3|26
1735778080000|2025-01-02 00:34:40|2224.21|2212.71|2225.3|2213.8|2225.86|2214.36|2223.91|2212.41|30
1735778090000|2025-01-02 00:34:50|2225|2213.5|2225.62|2214.12|2225.84|2214.34|2224.9|2213.4|26
1735778100000|2025-01-02 00:35:00|2224.87|2213.37|2222.7|2211.2|2225.5|2214|2220.91|2209.41|29
1735778110000|2025-01-02 00:35:10|2222.73|2211.23|2227.75|2216.25|2227.75|2216.25|2222.73|2211.23|26
1735778120000|2025-01-02 00:35:20|2227.51|2216.01|2227.75|2216.25|2227.75|2216.25|2226.59|2215.09|23
1735778130000|2025-01-02 00:35:30|2227.55|2216.05|2227.75|2216.25|2227.75|2216.25|2227.54|2216.04|20
1735778140000|2025-01-02 00:35:40|2229.11|2217.61|2230.36|2218.86|2230.48|2218.98|2228.91|2217.41|27
1735778150000|2025-01-02 00:35:50|2230.48|2218.98|2230.45|2218.95|2230.48|2218.98|2229.84|2218.34|16
1735778160000|2025-01-02 00:36:00|2230.48|2218.98|2228.52|2217.02|2231.55|2220.05|2228.23|2216.73|28
1735778170000|2025-01-02 00:36:10|2228.79|2217.29|2227.66|2216.16|2230.29|2218.79|2227.26|2215.76|27
1735778180000|2025-01-02 00:36:20|2228.32|2216.82|2231.46|2219.96|2231.46|2219.96|2228.32|2216.82|27
1735778190000|2025-01-02 00:36:30|2231.51|2220.01|2235.96|2224.46|2235.97|2224.47|2231.51|2220.01|22
1735778200000|2025-01-02 00:36:40|2235.7|2224.2|2237.27|2225.77|2237.5|2226|2235.7|2224.2|19
1735778210000|2025-01-02 00:36:50|2237.14|2225.64|2236.21|2224.71|2237.5|2226|2235.97|2224.47|14
1735778220000|2025-01-02 00:37:00|2236.09|2224.59|2236.02|2224.52|2236.7|2225.2|2233.42|2221.92|29
1735778230000|2025-01-02 00:37:10|2236.93|2225.43|2234.72|2223.22|2236.98|2225.48|2234.72|2223.22|12
1735778240000|2025-01-02 00:37:20|2232.76|2221.26|2232.81|2221.31|2233.17|2221.67|2231.52|2220.02|27
1735778250000|2025-01-02 00:37:30|2232.8|2221.3|2233.84|2222.34|2234.23|2222.73|2231.67|2220.17|28
1735778260000|2025-01-02 00:37:40|2233.67|2222.17|2232.25|2220.75|2233.67|2222.17|2231.45|2219.95|20
1735778270000|2025-01-02 00:37:50|2232.07|2220.57|2233.59|2222.09|2233.69|2222.19|2231.56|2220.06|29
1735778280000|2025-01-02 00:38:00|2233.21|2221.71|2233.23|2221.73|2234.75|2223.25|2232.64|2221.14|24
1735778290000|2025-01-02 00:38:10|2233.43|2221.93|2232.28|2220.78|2233.43|2221.93|2231.77|2220.27|26
1735778300000|2025-01-02 00:38:20|2232.22|2220.72|2227.87|2216.37|2232.36|2220.86|2227.87|2216.37|30
1735778310000|2025-01-02 00:38:30|2227.69|2216.19|2225.36|2213.86|2228.08|2216.58|2225.3|2213.8|33
1735778320000|2025-01-02 00:38:40|2225.69|2214.19|2224.64|2213.14|2226.38|2214.88|2224.64|2213.14|25
1735778330000|2025-01-02 00:38:50|2224.58|2213.08|2222.22|2210.72|2224.58|2213.08|2222.1|2210.6|29
1735778340000|2025-01-02 00:39:00|2222.16|2210.66|2223.93|2212.43|2224.95|2213.45|2221.94|2210.44|34
1735778350000|2025-01-02 00:39:10|2223.8|2212.3|2225.87|2214.37|2226.09|2214.59|2223.8|2212.3|24
1735778360000|2025-01-02 00:39:20|2225.76|2214.26|2224.98|2213.48|2225.76|2214.26|2224.21|2212.71|31
1735778370000|2025-01-02 00:39:30|2224.86|2213.36|2225.88|2214.38|2225.92|2214.42|2224.11|2212.61|33
1735778380000|2025-01-02 00:39:40|2225.69|2214.19|2226.86|2215.36|2226.86|2215.36|2223.73|2212.23|30
1735778390000|2025-01-02 00:39:50|2226.97|2215.47|2227.75|2216.25|2227.75|2216.25|2226.03|2214.53|33
1735778400000|2025-01-02 00:40:00|2227.98|2216.48|2228.65|2217.15|2228.65|2217.15|2226.68|2215.18|33
1735778410000|2025-01-02 00:40:10|2228.14|2216.64|2224.87|2213.37|2228.48|2216.98|2224.77|2213.27|24
1735778420000|2025-01-02 00:40:20|2224.9|2213.4|2222.74|2211.24|2226.94|2215.44|2222.74|2211.24|28
1735778430000|2025-01-02 00:40:30|2222.8|2211.3|2224.92|2213.42|2225.45|2213.95|2222.43|2210.93|25
1735778440000|2025-01-02 00:40:40|2225.2|2213.7|2224.47|2212.97|2226.41|2214.91|2224.47|2212.97|31
1735778450000|2025-01-02 00:40:50|2224.55|2213.05|2225.02|2213.52|2225.09|2213.59|2222.92|2211.42|37
1735778460000|2025-01-02 00:41:00|2224.78|2213.28|2224.13|2212.63|2225.51|2214.01|2223.25|2211.75|30
1735778470000|2025-01-02 00:41:10|2224.03|2212.53|2222.33|2210.83|2224.21|2212.71|2222.21|2210.71|30
1735778480000|2025-01-02 00:41:20|2222.29|2210.79|2223.75|2212.25|2223.75|2212.25|2222.29|2210.79|6
1735778490000|2025-01-02 00:41:30|2223.65|2212.15|2223.75|2212.25|2223.75|2212.25|2223.24|2211.74|18
1735778500000|2025-01-02 00:41:40|2223.64|2212.14|2223.46|2211.96|2223.65|2212.15|2222.9|2211.4|22
1735778510000|2025-01-02 00:41:50|2223.51|2212.01|2223.52|2212.02|2223.62|2212.12|2222.56|2211.06|25
1735778520000|2025-01-02 00:42:00|2223.47|2211.97|2220.98|2209.48|2223.47|2211.97|2220.81|2209.31|34
1735778530000|2025-01-02 00:42:10|2220.68|2209.18|2218.95|2207.45|2220.68|2209.18|2218.61|2207.11|25
1735778540000|2025-01-02 00:42:20|2218.81|2207.31|2219.33|2207.83|2219.99|2208.49|2218.44|2206.94|27
1735778550000|2025-01-02 00:42:30|2219.37|2207.87|2220.98|2209.48|2221.34|2209.84|2219.33|2207.83|33
1735778560000|2025-01-02 00:42:40|2220.82|2209.32|2224.34|2212.84|2224.34|2212.84|2220.82|2209.32|33
1735778570000|2025-01-02 00:42:50|2224.28|2212.78|2224.7|2213.2|2224.9|2213.4|2224.15|2212.65|26
1735778580000|2025-01-02 00:43:00|2224.85|2213.35|2226.69|2215.19|2227.04|2215.54|2224.81|2213.31|28
1735778590000|2025-01-02 00:43:10|2226.58|2215.08|2226.12|2214.62|2226.58|2215.08|2223.5|2212|32
1735778600000|2025-01-02 00:43:20|2225.87|2214.37|2225.47|2213.97|2226.25|2214.75|2225.47|2213.97|21
1735778610000|2025-01-02 00:43:30|2225.25|2213.75|2226.19|2214.69|2226.84|2215.34|2224.33|2212.83|29
1735778620000|2025-01-02 00:43:40|2226.15|2214.65|2224.77|2213.27|2226.15|2214.65|2224.76|2213.26|28
1735778630000|2025-01-02 00:43:50|2224.76|2213.26|2225.97|2214.47|2226.05|2214.55|2224.76|2213.26|27
1735778640000|2025-01-02 00:44:00|2225.92|2214.42|2227.77|2216.27|2227.95|2216.45|2225.92|2214.42|37
1735778650000|2025-01-02 00:44:10|2227.43|2215.93|2224.52|2213.02|2227.43|2215.93|2224.52|2213.02|23
1735778660000|2025-01-02 00:44:20|2223.42|2211.92|2223.4|2211.9|2223.46|2211.96|2222.13|2210.63|26
1735778670000|2025-01-02 00:44:30|2223.39|2211.89|2221.67|2210.17|2223.4|2211.9|2221.66|2210.16|25
1735778680000|2025-01-02 00:44:40|2222.06|2210.56|2222.28|2210.78|2222.56|2211.06|2221.93|2210.43|27
1735778690000|2025-01-02 00:44:50|2222.45|2210.95|2223.26|2211.76|2223.44|2211.94|2221.86|2210.36|26
1735778700000|2025-01-02 00:45:00|2222.99|2211.49|2222.73|2211.23|2223.75|2212.25|2222.44|2210.94|30
1735778710000|2025-01-02 00:45:10|2222.83|2211.33|2220.83|2209.33|2222.83|2211.33|2218.95|2207.45|38
1735778720000|2025-01-02 00:45:20|2220.75|2209.25|2222.27|2210.77|2223.24|2211.74|2220.75|2209.25|36
1735778730000|2025-01-02 00:45:30|2222.04|2210.54|2219.68|2208.18|2222.91|2211.41|2219.57|2208.07|31
1735778740000|2025-01-02 00:45:40|2219.74|2208.24|2219.22|2207.72|2220.36|2208.86|2218.8|2207.3|28
1735778750000|2025-01-02 00:45:50|2219.4|2207.9|2221.94|2210.44|2221.94|2210.44|2219.35|2207.85|29
1735778760000|2025-01-02 00:46:00|2221.93|2210.43|2223.44|2211.94|2223.75|2212.25|2221.93|2210.43|19
1735778770000|2025-01-02 00:46:10|2223.75|2212.25|2231.94|2220.44|2232.07|2220.57|2223.75|2212.25|32
1735778780000|2025-01-02 00:46:20|2231.95|2220.45|2230.06|2218.56|2231.95|2220.45|2229.72|2218.22|30
1735778790000|2025-01-02 00:46:30|2230.18|2218.68|2231.78|2220.28|2233|2221.5|2228.88|2217.38|35
1735778800000|2025-01-02 00:46:40|2231.89|2220.39|2228.18|2216.68|2231.89|2220.39|2226.97|2215.47|39
1735778810000|2025-01-02 00:46:50|2229.25|2217.75|2229.18|2217.68|2229.39|2217.89|2228.26|2216.76|34
1735778820000|2025-01-02 00:47:00|2229.07|2217.57|2228.4|2216.9|2231.87|2220.37|2227.97|2216.47|34
1735778830000|2025-01-02 00:47:10|2228.08|2216.58|2227.19|2215.69|2228.45|2216.95|2226.91|2215.41|33
1735778840000|2025-01-02 00:47:20|2227.28|2215.78|2227.49|2215.99|2227.68|2216.18|2226.78|2215.28|23
1735778850000|2025-01-02 00:47:30|2227.79|2216.29|2227.94|2216.44|2228.46|2216.96|2227.74|2216.24|16
1735778860000|2025-01-02 00:47:40|2227.83|2216.33|2227.49|2215.99|2227.83|2216.33|2227.49|2215.99|4
1735778880000|2025-01-02 00:48:00|2227.56|2216.06|2227.94|2216.44|2227.94|2216.44|2227.56|2216.06|3
1735778890000|2025-01-02 00:48:10|2227.95|2216.45|2227.49|2215.99|2227.95|2216.45|2227.49|2215.99|10
1735778970000|2025-01-02 00:49:30|2226.15|2214.65|2225.19|2213.69|2226.15|2214.65|2224.97|2213.47|18
1735778980000|2025-01-02 00:49:40|2225.18|2213.68|2224.51|2213.01|2225.29|2213.79|2224.51|2213.01|22
1735778990000|2025-01-02 00:49:50|2224.42|2212.92|2224.79|2213.29|2225.04|2213.54|2224.42|2212.92|33
1735779000000|2025-01-02 00:50:00|2224.66|2213.16|2221.19|2209.69|2225.36|2213.86|2221.07|2209.57|27
1735779010000|2025-01-02 00:50:10|2221.13|2209.63|2220.59|2209.09|2222.51|2211.01|2220.59|2209.09|25
1735779020000|2025-01-02 00:50:20|2220.38|2208.88|2218.44|2206.94|2220.49|2208.99|2218.13|2206.63|37
1735779030000|2025-01-02 00:50:30|2218.42|2206.92|2218.75|2207.25|2218.77|2207.27|2217.85|2206.35|23
1735779040000|2025-01-02 00:50:40|2218.85|2207.35|2219.3|2207.8|2220.68|2209.18|2218.84|2207.34|29
1735779050000|2025-01-02 00:50:50|2219.32|2207.82|2218.89|2207.39|2219.38|2207.88|2217.96|2206.46|25
1735779060000|2025-01-02 00:51:00|2218.94|2207.44|2220.66|2209.16|2221.15|2209.65|2218.94|2207.44|27
1735779070000|2025-01-02 00:51:10|2220.62|2209.12|2222.11|2210.61|2222.2|2210.7|2220.62|2209.12|30
1735779080000|2025-01-02 00:51:20|2222.12|2210.62|2223.05|2211.55|2223.2|2211.7|2221.98|2210.48|26
1735779090000|2025-01-02 00:51:30|2223.14|2211.64|2222.88|2211.38|2224.21|2212.71|2222.88|2211.38|29
1735779100000|2025-01-02 00:51:40|2223.1|2211.6|2223.22|2211.72|2223.22|2211.72|2222.88|2211.38|11
1735779110000|2025-01-02 00:51:50|2223.23|2211.73|2218.31|2206.81|2223.23|2211.73|2218.31|2206.81|29
1735779120000|2025-01-02 00:52:00|2218.53|2207.03|2218.85|2207.35|2219.98|2208.48|2218.53|2207.03|34
1735779130000|2025-01-02 00:52:10|2219.07|2207.57|2218.83|2207.33|2219.07|2207.57|2217.68|2206.18|30
1735779140000|2025-01-02 00:52:20|2218.77|2207.27|2219.03|2207.53|2219.03|2207.53|2218.09|2206.59|28
1735779150000|2025-01-02 00:52:30|2218.88|2207.38|2218.18|2206.68|2218.88|2207.38|2217.46|2205.96|23
1735779160000|2025-01-02 00:52:40|2217.95|2206.45|2217.37|2205.87|2217.95|2206.45|2217.3|2205.8|7
1735779170000|2025-01-02 00:52:50|2217.31|2205.81|2215.08|2203.58|2217.31|2205.81|2214.69|2203.19|24
1735779180000|2025-01-02 00:53:00|2215.12|2203.62|2215.85|2204.35|2217.94|2206.44|2215.12|2203.62|31
1735779190000|2025-01-02 00:53:10|2215.33|2203.83|2215.58|2204.08|2216.57|2205.07|2214.85|2203.35|33
1735779200000|2025-01-02 00:53:20|2215.74|2204.24|2217.63|2206.13|2218.33|2206.83|2215.74|2204.24|32
1735779210000|2025-01-02 00:53:30|2218.05|2206.55|2218|2206.5|2218.29|2206.79|2217.97|2206.47|25
1735779220000|2025-01-02 00:53:40|2218.04|2206.54|2218.21|2206.71|2218.7|2207.2|2217.66|2206.16|23
1735779230000|2025-01-02 00:53:50|2218.22|2206.72|2218.52|2207.02|2218.67|2207.17|2218.21|2206.71|26
1735779240000|2025-01-02 00:54:00|2218.72|2207.22|2218.09|2206.59|2220.34|2208.84|2218.09|2206.59|26
1735779250000|2025-01-02 00:54:10|2218.03|2206.53|2218.41|2206.91|2218.41|2206.91|2217.52|2206.02|16
1735779260000|2025-01-02 00:54:20|2218.45|2206.95|2217.88|2206.38|2218.49|2206.99|2217.22|2205.72|29
1735779270000|2025-01-02 00:54:30|2217.99|2206.49|2218.3|2206.8|2218.63|2207.13|2217.99|2206.49|16
1735779280000|2025-01-02 00:54:40|2218.41|2206.91|2218.57|2207.07|2218.62|2207.12|2218.11|2206.61|23
1735779290000|2025-01-02 00:54:50|2218.6|2207.1|2218.29|2206.79|2218.76|2207.26|2218.16|2206.66|24
1735779300000|2025-01-02 00:55:00|2218.48|2206.98|2216.19|2204.69|2220.46|2208.96|2216.19|2204.69|33
1735779310000|2025-01-02 00:55:10|2216.41|2204.91|2217.02|2205.52|2217.61|2206.11|2216.3|2204.8|31
1735779320000|2025-01-02 00:55:20|2217.13|2205.63|2215.14|2203.64|2217.14|2205.64|2215.12|2203.62|28
1735779330000|2025-01-02 00:55:30|2215.11|2203.61|2212.98|2201.48|2215.7|2204.2|2212.98|2201.48|33
1735779340000|2025-01-02 00:55:40|2213.2|2201.7|2214.28|2202.78|2214.79|2203.29|2213.2|2201.7|25
1735779350000|2025-01-02 00:55:50|2214.29|2202.79|2213.9|2202.4|2214.66|2203.16|2213.66|2202.16|25
1735779360000|2025-01-02 00:56:00|2213.88|2202.38|2213.97|2202.47|2214.77|2203.27|2213.63|2202.13|29
1735779370000|2025-01-02 00:56:10|2214.13|2202.63|2211.29|2199.79|2214.13|2202.63|2211.15|2199.65|19
1735779380000|2025-01-02 00:56:20|2211.3|2199.8|2210.95|2199.45|2211.3|2199.8|2210.64|2199.14|14
1735779390000|2025-01-02 00:56:30|2210.84|2199.34|2213.58|2202.08|2214.21|2202.71|2210.78|2199.28|33
1735779400000|2025-01-02 00:56:40|2213.62|2202.12|2211.28|2199.78|2213.64|2202.14|2211.28|2199.78|26
1735779410000|2025-01-02 00:56:50|2211.29|2199.79|2210.39|2198.89|2212.03|2200.53|2210.39|2198.89|12
1735779430000|2025-01-02 00:57:10|2209.51|2198.01|2208.68|2197.18|2209.51|2198.01|2208.31|2196.81|16
1735779440000|2025-01-02 00:57:20|2208.65|2197.15|2207.92|2196.42|2208.82|2197.32|2207.92|2196.42|27
1735779450000|2025-01-02 00:57:30|2207.94|2196.44|2206.62|2195.12|2207.94|2196.44|2206.6|2195.1|17
1735779460000|2025-01-02 00:57:40|2206.64|2195.14|2206.91|2195.41|2206.91|2195.41|2206.62|2195.12|5
1735779470000|2025-01-02 00:57:50|2207.33|2195.83|2209.74|2198.24|2210.04|2198.54|2207.33|2195.83|28
1735779480000|2025-01-02 00:58:00|2209.56|2198.06|2209.58|2198.08|2209.78|2198.28|2209.44|2197.94|23
1735779490000|2025-01-02 00:58:10|2209.46|2197.96|2209.57|2198.07|2209.64|2198.14|2209.46|2197.96|14
1735779500000|2025-01-02 00:58:20|2209.58|2198.08|2209.58|2198.08|2209.64|2198.14|2209.46|2197.96|9
1735779510000|2025-01-02 00:58:30|2209.46|2197.96|2209.02|2197.52|2209.47|2197.97|2208.35|2196.85|8
1735779520000|2025-01-02 00:58:40|2208.79|2197.29|2208.55|2197.05|2208.79|2197.29|2208.53|2197.03|25
1735779530000|2025-01-02 00:58:50|2208.54|2197.04|2208.73|2197.23|2208.75|2197.25|2208.35|2196.85|6
1735779540000|2025-01-02 00:59:00|2208.74|2197.24|2208.56|2197.06|2208.75|2197.25|2208.55|2197.05|23
1735779550000|2025-01-02 00:59:10|2208.55|2197.05|2207.39|2195.89|2208.55|2197.05|2207.03|2195.53|24
1735779560000|2025-01-02 00:59:20|2207.4|2195.9|2207.64|2196.14|2207.71|2196.21|2207.4|2195.9|23
1735779570000|2025-01-02 00:59:30|2207.59|2196.09|2208.75|2197.25|2208.75|2197.25|2207.59|2196.09|15
1735779590000|2025-01-02 00:59:50|2209.59|2198.09|2210.96|2199.46|2210.96|2199.46|2209.59|2198.09|4
1735779600000|2025-01-02 01:00:00|2211|2199.5|2211.03|2199.53|2211.03|2199.53|2211|2199.5|2
1735779610000|2025-01-02 01:00:10|2211.2|2199.7|2214.12|2202.62|2217.94|2206.44|2211.2|2199.7|35
1735779620000|2025-01-02 01:00:20|2213.78|2202.28|2214.94|2203.44|2215.89|2204.39|2213.45|2201.95|32
1735779630000|2025-01-02 01:00:30|2214.96|2203.46|2214.41|2202.91|2214.96|2203.46|2213.2|2201.7|22
1735779640000|2025-01-02 01:00:40|2214.46|2202.96|2215.05|2203.55|2215.72|2204.22|2214.27|2202.77|27
1735779650000|2025-01-02 01:00:50|2215.04|2203.54|2213.41|2201.91|2216.1|2204.6|2213.4|2201.9|27
1735779660000|2025-01-02 01:01:00|2213.45|2201.95|2215.39|2203.89|2217.64|2206.14|2213.45|2201.95|30
1735779670000|2025-01-02 01:01:10|2215.35|2203.85|2217.27|2205.77|2217.74|2206.24|2215.35|2203.85|27
1735779680000|2025-01-02 01:01:20|2217.16|2205.66|2216.92|2205.42|2220.66|2209.16|2216.92|2205.42|33
1735779690000|2025-01-02 01:01:30|2216.98|2205.48|2216.04|2204.54|2218.77|2207.27|2216.03|2204.53|24
1735779700000|2025-01-02 01:01:40|2216.05|2204.55|2217.51|2206.01|2218.76|2207.26|2216.05|2204.55|22
1735779710000|2025-01-02 01:01:50|2217.34|2205.84|2216.26|2204.76|2217.34|2205.84|2216.08|2204.58|25
1735779720000|2025-01-02 01:02:00|2216.15|2204.65|2213.94|2202.44|2216.37|2204.87|2213.21|2201.71|27
1735779730000|2025-01-02 01:02:10|2214.05|2202.55|2212.57|2201.07|2214.05|2202.55|2212.57|2201.07|32
1735779740000|2025-01-02 01:02:20|2212.34|2200.84|2213.14|2201.64|2213.21|2201.71|2212.34|2200.84|28
1735779750000|2025-01-02 01:02:30|2213.18|2201.68|2212.6|2201.1|2213.26|2201.76|2212.22|2200.72|26
1735779760000|2025-01-02 01:02:40|2212.79|2201.29|2213.65|2202.15|2214.42|2202.92|2212.6|2201.1|29
1735779770000|2025-01-02 01:02:50|2213.71|2202.21|2213.28|2201.78|2213.92|2202.42|2212.92|2201.42|24
1735779780000|2025-01-02 01:03:00|2213.29|2201.79|2212.81|2201.31|2214.02|2202.52|2212.73|2201.23|30
1735779790000|2025-01-02 01:03:10|2212.87|2201.37|2213.68|2202.18|2213.94|2202.44|2212.75|2201.25|31
1735779800000|2025-01-02 01:03:20|2213.67|2202.17|2211.01|2199.51|2213.68|2202.18|2211.01|2199.51|20
1735779810000|2025-01-02 01:03:30|2211|2199.5|2209.39|2197.89|2211.79|2200.29|2209.39|2197.89|27
1735779820000|2025-01-02 01:03:40|2209.84|2198.34|2209.45|2197.95|2209.87|2198.37|2208.73|2197.23|30
1735779830000|2025-01-02 01:03:50|2209.17|2197.67|2209.96|2198.46|2210.59|2199.09|2209.17|2197.67|23
1735779840000|2025-01-02 01:04:00|2210.13|2198.63|2210.09|2198.59|2210.35|2198.85|2209.68|2198.18|29
1735779850000|2025-01-02 01:04:10|2210.2|2198.7|2209.65|2198.15|2210.3|2198.8|2209.65|2198.15|25
1735779860000|2025-01-02 01:04:20|2210.04|2198.54|2209.2|2197.7|2210.04|2198.54|2208.59|2197.09|27
1735779870000|2025-01-02 01:04:30|2209.24|2197.74|2209.51|2198.01|2209.84|2198.34|2208.69|2197.19|32
1735779880000|2025-01-02 01:04:40|2209.62|2198.12|2208.34|2196.84|2209.73|2198.23|2208.34|2196.84|23
1735779890000|2025-01-02 01:04:50|2208.4|2196.9|2209.2|2197.7|2209.2|2197.7|2208.4|2196.9|15
1735779900000|2025-01-02 01:05:00|2209.07|2197.57|2210.39|2198.89|2211|2199.5|2209.05|2197.55|21
1735779910000|2025-01-02 01:05:10|2210.44|2198.94|2211.37|2199.87|2211.68|2200.18|2210.44|2198.94|28
1735779920000|2025-01-02 01:05:20|2211.59|2200.09|2210.55|2199.05|2212.92|2201.42|2210.37|2198.87|30
1735779930000|2025-01-02 01:05:30|2210.66|2199.16|2211.44|2199.94|2211.73|2200.23|2210.43|2198.93|23
1735779940000|2025-01-02 01:05:40|2211.47|2199.97|2210.2|2198.7|2211.47|2199.97|2209.66|2198.16|26
1735779950000|2025-01-02 01:05:50|2210.31|2198.81|2211.14|2199.64|2211.14|2199.64|2210.02|2198.52|25
1735779960000|2025-01-02 01:06:00|2211.26|2199.76|2212.01|2200.51|2212.17|2200.67|2211.26|2199.76|36
1735779970000|2025-01-02 01:06:10|2211.96|2200.46|2211.49|2199.99|2212|2200.5|2211.27|2199.77|35
1735779980000|2025-01-02 01:06:20|2211.43|2199.93|2210.51|2199.01|2211.58|2200.08|2210.06|2198.56|24
1735779990000|2025-01-02 01:06:30|2210.53|2199.03|2212.11|2200.61|2212.33|2200.83|2210.53|2199.03|15
1735780000000|2025-01-02 01:06:40|2212.07|2200.57|2211.09|2199.59|2212.07|2200.57|2211.09|2199.59|35
1735780010000|2025-01-02 01:06:50|2211.27|2199.77|2212.51|2201.01|2212.56|2201.06|2211.13|2199.63|30
1735780020000|2025-01-02 01:07:00|2212.54|2201.04|2213.15|2201.65|2213.15|2201.65|2212.54|2201.04|24
1735780030000|2025-01-02 01:07:10|2213.3|2201.8|2212.88|2201.38|2213.3|2201.8|2212.67|2201.17|30
1735780040000|2025-01-02 01:07:20|2212.72|2201.22|2213.45|2201.95|2213.79|2202.29|2212.71|2201.21|20
1735780050000|2025-01-02 01:07:30|2213.83|2202.33|2214.89|2203.39|2214.89|2203.39|2213.83|2202.33|18
1735780060000|2025-01-02 01:07:40|2216.38|2204.88|2216.18|2204.68|2217.47|2205.97|2216.18|2204.68|33
1735780070000|2025-01-02 01:07:50|2215.7|2204.2|2214.39|2202.89|2216.3|2204.8|2214.26|2202.76|25
1735780080000|2025-01-02 01:08:00|2214.61|2203.11|2211.79|2200.29|2214.61|2203.11|2211.18|2199.68|34
1735780090000|2025-01-02 01:08:10|2211.56|2200.06|2212.09|2200.59|2212.11|2200.61|2211.56|2200.06|31
1735780100000|2025-01-02 01:08:20|2211.87|2200.37|2213.4|2201.9|2214.14|2202.64|2211.87|2200.37|25
1735780110000|2025-01-02 01:08:30|2213.35|2201.85|2212.92|2201.42|2213.76|2202.26|2212.24|2200.74|30
1735780120000|2025-01-02 01:08:40|2212.8|2201.3|2212.48|2200.98|2212.91|2201.41|2212.19|2200.69|29
1735780130000|2025-01-02 01:08:50|2212.72|2201.22|2212.47|2200.97|2212.84|2201.34|2212.08|2200.58|21
1735780140000|2025-01-02 01:09:00|2212.23|2200.73|2211.21|2199.71|2212.43|2200.93|2210.93|2199.43|29
1735780150000|2025-01-02 01:09:10|2211.25|2199.75|2211.09|2199.59|2211.25|2199.75|2210.5|2199|26
1735780160000|2025-01-02 01:09:20|2211.04|2199.54|2211.4|2199.9|2211.4|2199.9|2210.57|2199.07|24
1735780170000|2025-01-02 01:09:30|2211.17|2199.67|2211.14|2199.64|2211.18|2199.68|2210.8|2199.3|17
1735780180000|2025-01-02 01:09:40|2211.13|2199.63|2211.13|2199.63|2211.17|2199.67|2210.8|2199.3|29
1735780190000|2025-01-02 01:09:50|2211.19|2199.69|2211.12|2199.62|2211.54|2200.04|2210.89|2199.39|20
1735780200000|2025-01-02 01:10:00|2211.18|2199.68|2207.47|2195.97|2211.18|2199.68|2207.24|2195.74|32
1735780210000|2025-01-02 01:10:10|2207.46|2195.96|2208.03|2196.53|2208.03|2196.53|2206.4|2194.9|21
1735780220000|2025-01-02 01:10:20|2208.09|2196.59|2209|2197.5|2209.49|2197.99|2208.09|2196.59|25
1735780230000|2025-01-02 01:10:30|2209.4|2197.9|2210.9|2199.4|2211.79|2200.29|2209.4|2197.9|29
1735780240000|2025-01-02 01:10:40|2210.83|2199.33|2210.57|2199.07|2210.89|2199.39|2210.3|2198.8|26
1735780250000|2025-01-02 01:10:50|2210.76|2199.26|2211.62|2200.12|2211.76|2200.26|2210.41|2198.91|29
1735780260000|2025-01-02 01:11:00|2211.65|2200.15|2212.15|2200.65|2212.62|2201.12|2211.42|2199.92|28
1735780270000|2025-01-02 01:11:10|2212.26|2200.76|2212.6|2201.1|2212.97|2201.47|2212.15|2200.65|36
1735780280000|2025-01-02 01:11:20|2212.78|2201.28|2213.4|2201.9|2213.4|2201.9|2212.53|2201.03|28
1735780290000|2025-01-02 01:11:30|2213.44|2201.94|2210.98|2199.48|2213.45|2201.95|2210.98|2199.48|29
1735780300000|2025-01-02 01:11:40|2210.58|2199.08|2211.24|2199.74|2211.28|2199.78|2210.37|2198.87|15
1735780310000|2025-01-02 01:11:50|2211.25|2199.75|2213.83|2202.33|2213.85|2202.35|2211.25|2199.75|26
1735780320000|2025-01-02 01:12:00|2213.9|2202.4|2211.24|2199.74|2213.9|2202.4|2211.15|2199.65|34
1735780330000|2025-01-02 01:12:10|2210.72|2199.22|2211.53|2200.03|2211.85|2200.35|2210.7|2199.2|28
1735780340000|2025-01-02 01:12:20|2211.55|2200.05|2210.6|2199.1|2211.65|2200.15|2210.5|2199|28
1735780350000|2025-01-02 01:12:30|2210.64|2199.14|2210.5|2199|2210.95|2199.45|2210.5|2199|20
1735780360000|2025-01-02 01:12:40|2210.38|2198.88|2210.29|2198.79|2210.94|2199.44|2209.93|2198.43|27
1735780370000|2025-01-02 01:12:50|2210.87|2199.37|2210.21|2198.71|2210.97|2199.47|2210.05|2198.55|23
1735780380000|2025-01-02 01:13:00|2210.24|2198.74|2209.66|2198.16|2210.27|2198.77|2209.49|2197.99|25
1735780390000|2025-01-02 01:13:10|2209.55|2198.05|2210.95|2199.45|2211.08|2199.58|2209.04|2197.54|25
1735780400000|2025-01-02 01:13:20|2210.91|2199.41|2211.15|2199.65|2211.78|2200.28|2210.91|2199.41|20
1735780410000|2025-01-02 01:13:30|2210.89|2199.39|2210.24|2198.74|2211.01|2199.51|2210.07|2198.57|25
1735780420000|2025-01-02 01:13:40|2210.32|2198.82|2210.63|2199.13|2210.81|2199.31|2209.33|2197.83|26
1735780430000|2025-01-02 01:13:50|2210.84|2199.34|2210.71|2199.21|2210.84|2199.34|2209.74|2198.24|22
1735780440000|2025-01-02 01:14:00|2210.65|2199.15|2210.02|2198.52|2210.7|2199.2|2209.36|2197.86|17
1735780450000|2025-01-02 01:14:10|2210.07|2198.57|2209.75|2198.25|2210.07|2198.57|2209.75|2198.25|16
1735780460000|2025-01-02 01:14:20|2208.76|2197.26|2207.97|2196.47|2208.76|2197.26|2207.96|2196.46|14
1735780470000|2025-01-02 01:14:30|2207.99|2196.49|2208.77|2197.27|2208.82|2197.32|2207.97|2196.47|8
1735780480000|2025-01-02 01:14:40|2208.82|2197.32|2208.32|2196.82|2208.82|2197.32|2208.32|2196.82|26
1735780490000|2025-01-02 01:14:50|2208.41|2196.91|2207.66|2196.16|2208.41|2196.91|2207.66|2196.16|25
1735780500000|2025-01-02 01:15:00|2207.78|2196.28|2208.58|2197.08|2208.58|2197.08|2207.29|2195.79|23
1735780510000|2025-01-02 01:15:10|2208.7|2197.2|2209.27|2197.77|2210.31|2198.81|2208.7|2197.2|33
1735780520000|2025-01-02 01:15:20|2209.65|2198.15|2209.29|2197.79|2209.73|2198.23|2208.49|2196.99|31
1735780530000|2025-01-02 01:15:30|2209.28|2197.78|2210.36|2198.86|2210.43|2198.93|2209.19|2197.69|23
1735780540000|2025-01-02 01:15:40|2210.4|2198.9|2210.74|2199.24|2210.74|2199.24|2210.23|2198.73|22
1735780550000|2025-01-02 01:15:50|2210.64|2199.14|2208.95|2197.45|2210.74|2199.24|2208.95|2197.45|27
1735780560000|2025-01-02 01:16:00|2209.06|2197.56|2209.42|2197.92|2209.84|2198.34|2208.95|2197.45|20
1735780570000|2025-01-02 01:16:10|2209.61|2198.11|2209.43|2197.93|2209.61|2198.11|2209.19|2197.69|26
1735780580000|2025-01-02 01:16:20|2209.35|2197.85|2208.09|2196.59|2209.35|2197.85|2207.97|2196.47|23
1735780590000|2025-01-02 01:16:30|2208.15|2196.65|2206.81|2195.31|2208.29|2196.79|2206.81|2195.31|23
1735780600000|2025-01-02 01:16:40|2206.91|2195.41|2207.67|2196.17|2207.67|2196.17|2206.08|2194.58|27
1735780610000|2025-01-02 01:16:50|2207.65|2196.15|2206.45|2194.95|2207.67|2196.17|2206.34|2194.84|26
1735780620000|2025-01-02 01:17:00|2206.46|2194.96|2200.04|2188.54|2206.84|2195.34|2199.99|2188.49|25
1735780630000|2025-01-02 01:17:10|2201.03|2189.53|2200.63|2189.13|2201.07|2189.57|2200.63|2189.13|17
1735780640000|2025-01-02 01:17:20|2200.28|2188.78|2199.68|2188.18|2200.31|2188.81|2199.1|2187.6|20
1735780650000|2025-01-02 01:17:30|2199.67|2188.17|2200.07|2188.57|2200.32|2188.82|2199.67|2188.17|28
1735780660000|2025-01-02 01:17:40|2200.11|2188.61|2200.64|2189.14|2200.64|2189.14|2200.11|2188.61|20
1735780670000|2025-01-02 01:17:50|2200.63|2189.13|2201.26|2189.76|2201.55|2190.05|2200.19|2188.69|25
1735780680000|2025-01-02 01:18:00|2201.25|2189.75|2201.41|2189.91|2201.6|2190.1|2201.04|2189.54|24
1735780690000|2025-01-02 01:18:10|2201.3|2189.8|2200.98|2189.48|2201.51|2190.01|2200.8|2189.3|23
1735780700000|2025-01-02 01:18:20|2201.09|2189.59|2202.61|2191.11|2202.85|2191.35|2201.09|2189.59|27
1735780710000|2025-01-02 01:18:30|2202.78|2191.28|2202.74|2191.24|2202.81|2191.31|2202.01|2190.51|26
1735780720000|2025-01-02 01:18:40|2202.81|2191.31|2204.18|2192.68|2204.22|2192.72|2202.81|2191.31|20
1735780730000|2025-01-02 01:18:50|2204.41|2192.91|2206.16|2194.66|2206.16|2194.66|2204.41|2192.91|25
1735780740000|2025-01-02 01:19:00|2206.23|2194.73|2204.61|2193.11|2206.36|2194.86|2204.56|2193.06|31
1735780750000|2025-01-02 01:19:10|2204.6|2193.1|2204.1|2192.6|2204.62|2193.12|2203.7|2192.2|19
1735780760000|2025-01-02 01:19:20|2203.85|2192.35|2202.96|2191.46|2203.85|2192.35|2202.37|2190.87|20
1735780770000|2025-01-02 01:19:30|2202.98|2191.48|2202.04|2190.54|2203.07|2191.57|2202.04|2190.54|25
1735780780000|2025-01-02 01:19:40|2201.99|2190.49|2201.26|2189.76|2201.99|2190.49|2201.26|2189.76|28
1735780790000|2025-01-02 01:19:50|2201.25|2189.75|2200.41|2188.91|2201.25|2189.75|2200.2|2188.7|17
1735780800000|2025-01-02 01:20:00|2200.26|2188.76|2199.48|2187.98|2200.26|2188.76|2199.39|2187.89|29
1735780810000|2025-01-02 01:20:10|2199.2|2187.7|2198.69|2187.19|2199.52|2188.02|2198.65|2187.15|28
1735780820000|2025-01-02 01:20:20|2198.5|2187|2198.62|2187.12|2198.99|2187.49|2198.02|2186.52|26
1735780830000|2025-01-02 01:20:30|2198.68|2187.18|2197.6|2186.1|2198.74|2187.24|2197.6|2186.1|29
1735780840000|2025-01-02 01:20:40|2197.64|2186.14|2197.51|2186.01|2197.65|2186.15|2197.12|2185.62|16
1735780850000|2025-01-02 01:20:50|2197.47|2185.97|2197.46|2185.96|2197.49|2185.99|2197.39|2185.89|19
1735780860000|2025-01-02 01:21:00|2197.44|2185.94|2196.75|2185.25|2197.44|2185.94|2196.49|2184.99|29
1735780870000|2025-01-02 01:21:10|2196.72|2185.22|2196.26|2184.76|2196.89|2185.39|2196.26|2184.76|19
1735780880000|2025-01-02 01:21:20|2196.25|2184.75|2196.19|2184.69|2196.62|2185.12|2196.19|2184.69|14
1735780890000|2025-01-02 01:21:30|2196.36|2184.86|2196.92|2185.42|2197|2185.5|2196.26|2184.76|27
1735780900000|2025-01-02 01:21:40|2196.91|2185.41|2197.72|2186.22|2197.74|2186.24|2196.74|2185.24|14
1735780910000|2025-01-02 01:21:50|2197.74|2186.24|2197.73|2186.23|2197.74|2186.24|2197.27|2185.77|19
1735780920000|2025-01-02 01:22:00|2197.74|2186.24|2200.03|2188.53|2200.18|2188.68|2197.74|2186.24|19
1735780930000|2025-01-02 01:22:10|2200.04|2188.54|2199.07|2187.57|2200.06|2188.56|2198.46|2186.96|21
1735780940000|2025-01-02 01:22:20|2199.11|2187.61|2199.6|2188.1|2200.71|2189.21|2199.11|2187.61|24
1735780950000|2025-01-02 01:22:30|2199.38|2187.88|2198.67|2187.17|2199.61|2188.11|2198.67|2187.17|21
1735780960000|2025-01-02 01:22:40|2198.73|2187.23|2197.73|2186.23|2198.73|2187.23|2197.69|2186.19|26
1735780970000|2025-01-02 01:22:50|2197.72|2186.22|2197.06|2185.56|2197.72|2186.22|2196.79|2185.29|25
1735780980000|2025-01-02 01:23:00|2197.12|2185.62|2196.36|2184.86|2197.19|2185.69|2196.36|2184.86|17
1735780990000|2025-01-02 01:23:10|2196.27|2184.77|2195.65|2184.15|2196.27|2184.77|2195.65|2184.15|4
1735781000000|2025-01-02 01:23:20|2195.08|2183.58|2192.99|2181.49|2195.55|2184.05|2192.99|2181.49|22
1735781010000|2025-01-02 01:23:30|2193.03|2181.53|2193.97|2182.47|2193.97|2182.47|2192.84|2181.34|21
1735781020000|2025-01-02 01:23:40|2194.08|2182.58|2195.37|2183.87|2195.88|2184.38|2194.08|2182.58|23
1735781030000|2025-01-02 01:23:50|2195.39|2183.89|2195.61|2184.11|2196.91|2185.41|2195.27|2183.77|28
1735781040000|2025-01-02 01:24:00|2195.38|2183.88|2196.74|2185.24|2196.81|2185.31|2195.38|2183.88|26
1735781050000|2025-01-02 01:24:10|2196.63|2185.13|2196.61|2185.11|2196.8|2185.3|2196.56|2185.06|26
1735781060000|2025-01-02 01:24:20|2196.56|2185.06|2196.32|2184.82|2196.8|2185.3|2196.32|2184.82|22
1735781070000|2025-01-02 01:24:30|2196.57|2185.07|2195.52|2184.02|2196.57|2185.07|2195.41|2183.91|25
1735781080000|2025-01-02 01:24:40|2195.69|2184.19|2195.7|2184.2|2195.86|2184.36|2195.52|2184.02|18
1735781090000|2025-01-02 01:24:50|2195.76|2184.26|2195.63|2184.13|2195.79|2184.29|2194.94|2183.44|20
1735781100000|2025-01-02 01:25:00|2195.31|2183.81|2193.81|2182.31|2195.63|2184.13|2193.81|2182.31|32
1735781110000|2025-01-02 01:25:10|2193.87|2182.37|2193.6|2182.1|2194.41|2182.91|2193.54|2182.04|30
1735781120000|2025-01-02 01:25:20|2193.65|2182.15|2194.53|2183.03|2194.76|2183.26|2193.65|2182.15|20
1735781130000|2025-01-02 01:25:30|2195.67|2184.17|2194.76|2183.26|2195.8|2184.3|2194.67|2183.17|22
1735781140000|2025-01-02 01:25:40|2194.93|2183.43|2194.94|2183.44|2195|2183.5|2194.7|2183.2|23
1735781150000|2025-01-02 01:25:50|2194.87|2183.37|2195.5|2184|2195.71|2184.21|2194.74|2183.24|21
1735781160000|2025-01-02 01:26:00|2195.51|2184.01|2194.97|2183.47|2195.8|2184.3|2194.92|2183.42|28
1735781170000|2025-01-02 01:26:10|2194.86|2183.36|2194.67|2183.17|2194.88|2183.38|2194.66|2183.16|18
1735781180000|2025-01-02 01:26:20|2194.68|2183.18|2194.68|2183.18|2194.84|2183.34|2194.61|2183.11|19
1735781190000|2025-01-02 01:26:30|2194.73|2183.23|2194.66|2183.16|2194.84|2183.34|2194.66|2183.16|16
1735781200000|2025-01-02 01:26:40|2194.72|2183.22|2194.66|2183.16|2194.82|2183.32|2194.66|2183.16|24
1735781210000|2025-01-02 01:26:50|2194.65|2183.15|2194.47|2182.97|2194.65|2183.15|2194.47|2182.97|2
1735781230000|2025-01-02 01:27:10|2194.7|2183.2|2194.47|2182.97|2194.83|2183.33|2194.47|2182.97|16
1735781250000|2025-01-02 01:27:30|2193.65|2182.15|2192.99|2181.49|2193.65|2182.15|2192.99|2181.49|4
1735781260000|2025-01-02 01:27:40|2193.02|2181.52|2192.92|2181.42|2193.03|2181.53|2192.91|2181.41|16
1735781270000|2025-01-02 01:27:50|2192.93|2181.43|2193.03|2181.53|2193.15|2181.65|2192.93|2181.43|19
1735781280000|2025-01-02 01:28:00|2193.15|2181.65|2193.98|2182.48|2194.07|2182.57|2193.09|2181.59|21
1735781290000|2025-01-02 01:28:10|2193.84|2182.34|2193.51|2182.01|2194|2182.5|2192.82|2181.32|27
1735781300000|2025-01-02 01:28:20|2193.62|2182.12|2193.62|2182.12|2193.7|2182.2|2193.62|2182.12|21
1735781310000|2025-01-02 01:28:30|2193.68|2182.18|2193.14|2181.64|2194.52|2183.02|2193.1|2181.6|18
1735781320000|2025-01-02 01:28:40|2192.85|2181.35|2192.83|2181.33|2192.92|2181.42|2192.38|2180.88|24
1735781330000|2025-01-02 01:28:50|2192.85|2181.35|2192.38|2180.88|2192.99|2181.49|2192.38|2180.88|20
1735781380000|2025-01-02 01:29:40|2192.33|2180.83|2190.99|2179.49|2192.33|2180.83|2190.99|2179.49|3
1735781390000|2025-01-02 01:29:50|2190.96|2179.46|2190.79|2179.29|2191.02|2179.52|2190.79|2179.29|10
1735781400000|2025-01-02 01:30:00|2190.84|2179.34|2191.72|2180.22|2192.08|2180.58|2190.84|2179.34|15
1735781410000|2025-01-02 01:30:10|2191.71|2180.21|2191.97|2180.47|2191.99|2180.49|2191.07|2179.57|21
1735781420000|2025-01-02 01:30:20|2192|2180.5|2191.98|2180.48|2192|2180.5|2190.78|2179.28|22
1735781430000|2025-01-02 01:30:30|2192.09|2180.59|2192.45|2180.95|2193.25|2181.75|2192.09|2180.59|28
1735781440000|2025-01-02 01:30:40|2192.46|2180.96|2194.38|2182.88|2194.38|2182.88|2191.93|2180.43|21
1735781450000|2025-01-02 01:30:50|2194.31|2182.81|2194.02|2182.52|2194.31|2182.81|2192.51|2181.01|21
1735781460000|2025-01-02 01:31:00|2194|2182.5|2193.5|2182|2194.6|2183.1|2193.45|2181.95|25
1735781470000|2025-01-02 01:31:10|2193.57|2182.07|2193.69|2182.19|2193.69|2182.19|2192.28|2180.78|26
1735781480000|2025-01-02 01:31:20|2194.1|2182.6|2192.73|2181.23|2194.1|2182.6|2192.04|2180.54|23
1735781490000|2025-01-02 01:31:30|2192.72|2181.22|2192.71|2181.21|2193.48|2181.98|2192.52|2181.02|23
1735781500000|2025-01-02 01:31:40|2192.73|2181.23|2193.05|2181.55|2193.13|2181.63|2192.73|2181.23|21
1735781510000|2025-01-02 01:31:50|2192.08|2180.58|2191.45|2179.95|2192.08|2180.58|2190.76|2179.26|21
1735781520000|2025-01-02 01:32:00|2191.74|2180.24|2193.3|2181.8|2193.3|2181.8|2191.55|2180.05|25
1735781530000|2025-01-02 01:32:10|2193.02|2181.52|2192.93|2181.43|2193.02|2181.52|2192.76|2181.26|13
1735781540000|2025-01-02 01:32:20|2192.91|2181.41|2189.22|2177.72|2192.92|2181.42|2189.22|2177.72|16
1735781550000|2025-01-02 01:32:30|2189.23|2177.73|2187.83|2176.33|2189.93|2178.43|2187.78|2176.28|23
1735781560000|2025-01-02 01:32:40|2187.79|2176.29|2187.89|2176.39|2187.89|2176.39|2187.17|2175.67|20
1735781570000|2025-01-02 01:32:50|2187.63|2176.13|2186.06|2174.56|2187.91|2176.41|2185.09|2173.59|23
1735781580000|2025-01-02 01:33:00|2186.17|2174.67|2186.39|2174.89|2186.43|2174.93|2185.75|2174.25|29
1735781590000|2025-01-02 01:33:10|2186.29|2174.79|2184.64|2173.14|2186.33|2174.83|2184.62|2173.12|34
1735781600000|2025-01-02 01:33:20|2184.74|2173.24|2184.59|2173.09|2184.75|2173.25|2183.98|2172.48|13
1735781610000|2025-01-02 01:33:30|2185.02|2173.52|2185.9|2174.4|2186.79|2175.29|2185.02|2173.52|33
1735781620000|2025-01-02 01:33:40|2186.01|2174.51|2186.84|2175.34|2186.88|2175.38|2185.9|2174.4|32
1735781630000|2025-01-02 01:33:50|2186.85|2175.35|2185.39|2173.89|2186.85|2175.35|2184.79|2173.29|25
1735781640000|2025-01-02 01:34:00|2185.47|2173.97|2187.83|2176.33|2187.85|2176.35|2185.47|2173.97|25
1735781650000|2025-01-02 01:34:10|2187.97|2176.47|2189.79|2178.29|2189.79|2178.29|2187.97|2176.47|26
1735781660000|2025-01-02 01:34:20|2189.78|2178.28|2188.21|2176.71|2189.84|2178.34|2188.13|2176.63|23
1735781670000|2025-01-02 01:34:30|2188.1|2176.6|2188.03|2176.53|2188.94|2177.44|2187.09|2175.59|28
1735781680000|2025-01-02 01:34:40|2188.04|2176.54|2187.06|2175.56|2188.13|2176.63|2186.99|2175.49|22
1735781690000|2025-01-02 01:34:50|2187.39|2175.89|2187.13|2175.63|2187.54|2176.04|2187.06|2175.56|14
1735781700000|2025-01-02 01:35:00|2187.07|2175.57|2187.83|2176.33|2188.11|2176.61|2186.79|2175.29|19
1735781710000|2025-01-02 01:35:10|2187.97|2176.47|2187.72|2176.22|2188.02|2176.52|2187.57|2176.07|27
1735781720000|2025-01-02 01:35:20|2187.76|2176.26|2188.58|2177.08|2189.02|2177.52|2187.76|2176.26|30
1735781730000|2025-01-02 01:35:30|2188.7|2177.2|2188.36|2176.86|2188.89|2177.39|2188.15|2176.65|20
1735781740000|2025-01-02 01:35:40|2188.32|2176.82|2188.67|2177.17|2188.67|2177.17|2188.18|2176.68|24
1735781750000|2025-01-02 01:35:50|2188.78|2177.28|2189.59|2178.09|2189.69|2178.19|2188.78|2177.28|25
1735781760000|2025-01-02 01:36:00|2189.56|2178.06|2191.8|2180.3|2191.88|2180.38|2189.54|2178.04|26
1735781770000|2025-01-02 01:36:10|2191.88|2180.38|2191.92|2180.42|2192.25|2180.75|2191.7|2180.2|29
1735781780000|2025-01-02 01:36:20|2191.9|2180.4|2190.65|2179.15|2191.9|2180.4|2190.5|2179|11
1735781790000|2025-01-02 01:36:30|2190.61|2179.11|2190.38|2178.88|2190.63|2179.13|2190.18|2178.68|29
1735781800000|2025-01-02 01:36:40|2190.37|2178.87|2189.12|2177.62|2190.38|2178.88|2188.45|2176.95|18
1735781810000|2025-01-02 01:36:50|2189.11|2177.61|2188.99|2177.49|2189.11|2177.61|2188.45|2176.95|24
1735781820000|2025-01-02 01:37:00|2188.94|2177.44|2189.7|2178.2|2189.7|2178.2|2188.91|2177.41|16
1735781830000|2025-01-02 01:37:10|2189.71|2178.21|2193.3|2181.8|2193.3|2181.8|2189.55|2178.05|21
1735781850000|2025-01-02 01:37:30|2193.15|2181.65|2193.27|2181.77|2193.27|2181.77|2193.15|2181.65|4
1735781860000|2025-01-02 01:37:40|2193.3|2181.8|2193.3|2181.8|2193.3|2181.8|2193.11|2181.61|12
1735781910000|2025-01-02 01:38:30|2193.03|2181.53|2193.1|2181.6|2193.17|2181.67|2193.03|2181.53|7
1735781920000|2025-01-02 01:38:40|2193.15|2181.65|2192.3|2180.8|2193.15|2181.65|2192.16|2180.66|20
1735781930000|2025-01-02 01:38:50|2192.34|2180.84|2192.78|2181.28|2192.78|2181.28|2192.33|2180.83|24
1735781940000|2025-01-02 01:39:00|2192.92|2181.42|2193.3|2181.8|2193.3|2181.8|2192.92|2181.42|6
1735781950000|2025-01-02 01:39:10|2194.34|2182.84|2196.55|2185.05|2196.55|2185.05|2194.34|2182.84|24
1735781960000|2025-01-02 01:39:20|2196.8|2185.3|2196.8|2185.3|2196.8|2185.3|2196.8|2185.3|1
1735781990000|2025-01-02 01:39:50|2196.54|2185.04|2195.54|2184.04|2196.54|2185.04|2195.52|2184.02|15
1735782000000|2025-01-02 01:40:00|2195.64|2184.14|2195.67|2184.17|2195.78|2184.28|2193.96|2182.46|29
1735782010000|2025-01-02 01:40:10|2195.78|2184.28|2196.8|2185.3|2196.8|2185.3|2195.78|2184.28|16
1735782030000|2025-01-02 01:40:30|2196.79|2185.29|2196.74|2185.24|2196.8|2185.3|2196.71|2185.21|18
1735782040000|2025-01-02 01:40:40|2196.79|2185.29|2196.8|2185.3|2196.8|2185.3|2196.79|2185.29|2
1735782080000|2025-01-02 01:41:20|2198.05|2186.55|2198.07|2186.57|2198.42|2186.92|2197.97|2186.47|16
1735782090000|2025-01-02 01:41:30|2197.96|2186.46|2197.51|2186.01|2197.96|2186.46|2197.03|2185.53|33
1735782100000|2025-01-02 01:41:40|2197.67|2186.17|2196.87|2185.37|2197.72|2186.22|2196.84|2185.34|18
1735782110000|2025-01-02 01:41:50|2196.86|2185.36|2196.75|2185.25|2196.86|2185.36|2196.75|2185.25|4
1735782130000|2025-01-02 01:42:10|2196.03|2184.53|2194.81|2183.31|2196.03|2184.53|2194.81|2183.31|7
1735782140000|2025-01-02 01:42:20|2194.86|2183.36|2194.77|2183.27|2194.89|2183.39|2194.77|2183.27|11
1735782150000|2025-01-02 01:42:30|2194.78|2183.28|2194.86|2183.36|2195.01|2183.51|2194.77|2183.27|17
1735782160000|2025-01-02 01:42:40|2194.93|2183.43|2195.24|2183.74|2195.57|2184.07|2194.86|2183.36|18
1735782170000|2025-01-02 01:42:50|2195.46|2183.96|2195.41|2183.91|2196.19|2184.69|2195.22|2183.72|32
1735782180000|2025-01-02 01:43:00|2195.39|2183.89|2195.21|2183.71|2195.5|2184|2194.94|2183.44|29
1735782190000|2025-01-02 01:43:10|2195.17|2183.67|2192.8|2181.3|2195.17|2183.67|2192.73|2181.23|14
1735782200000|2025-01-02 01:43:20|2192.85|2181.35|2195.03|2183.53|2195.15|2183.65|2192.85|2181.35|27
1735782210000|2025-01-02 01:43:30|2195.12|2183.62|2194.78|2183.28|2195.14|2183.64|2194.77|2183.27|25
1735782220000|2025-01-02 01:43:40|2194.77|2183.27|2195.17|2183.67|2195.39|2183.89|2194.77|2183.27|28
1735782230000|2025-01-02 01:43:50|2195.21|2183.71|2195.31|2183.81|2195.59|2184.09|2195.21|2183.71|23
1735782240000|2025-01-02 01:44:00|2195.3|2183.8|2194.56|2183.06|2195.44|2183.94|2194.37|2182.87|25
1735782250000|2025-01-02 01:44:10|2194.55|2183.05|2196.12|2184.62|2196.25|2184.75|2194.37|2182.87|24
1735782260000|2025-01-02 01:44:20|2196.24|2184.74|2195.19|2183.69|2196.43|2184.93|2195.06|2183.56|27
1735782270000|2025-01-02 01:44:30|2195.2|2183.7|2195.12|2183.62|2195.6|2184.1|2195.04|2183.54|32
1735782280000|2025-01-02 01:44:40|2195.15|2183.65|2194.99|2183.49|2195.39|2183.89|2194.95|2183.45|28
1735782290000|2025-01-02 01:44:50|2195.04|2183.54|2195.19|2183.69|2195.39|2183.89|2194.92|2183.42|26
1735782300000|2025-01-02 01:45:00|2195.17|2183.67|2195.49|2183.99|2195.66|2184.16|2195.04|2183.54|26
1735782310000|2025-01-02 01:45:10|2195.36|2183.86|2194.12|2182.62|2195.37|2183.87|2193.8|2182.3|34
1735782320000|2025-01-02 01:45:20|2194.13|2182.63|2192.92|2181.42|2194.24|2182.74|2192.92|2181.42|16
1735782330000|2025-01-02 01:45:30|2193.03|2181.53|2192.26|2180.76|2193.05|2181.55|2192.15|2180.65|24
1735782340000|2025-01-02 01:45:40|2192.34|2180.84|2192.58|2181.08|2192.69|2181.19|2191.54|2180.04|25
1735782350000|2025-01-02 01:45:50|2192.69|2181.19|2191.46|2179.96|2192.71|2181.21|2191.46|2179.96|21
1735782360000|2025-01-02 01:46:00|2191.45|2179.95|2190.44|2178.94|2191.45|2179.95|2189.88|2178.38|33
1735782370000|2025-01-02 01:46:10|2190.58|2179.08|2190.44|2178.94|2190.58|2179.08|2189.4|2177.9|31
1735782380000|2025-01-02 01:46:20|2190.33|2178.83|2191.14|2179.64|2191.24|2179.74|2190.28|2178.78|25
1735782390000|2025-01-02 01:46:30|2190.97|2179.47|2190.17|2178.67|2190.97|2179.47|2189.94|2178.44|27
1735782400000|2025-01-02 01:46:40|2190.15|2178.65|2189.96|2178.46|2190.34|2178.84|2189.29|2177.79|26
1735782410000|2025-01-02 01:46:50|2189.9|2178.4|2189.85|2178.35|2190.05|2178.55|2189.82|2178.32|17
1735782420000|2025-01-02 01:47:00|2189.84|2178.34|2189.88|2178.38|2189.88|2178.38|2188.69|2177.19|23
1735782430000|2025-01-02 01:47:10|2189.83|2178.33|2188.8|2177.3|2189.96|2178.46|2188.77|2177.27|29
1735782440000|2025-01-02 01:47:20|2188.96|2177.46|2189.05|2177.55|2189.68|2178.18|2188.79|2177.29|24
1735782450000|2025-01-02 01:47:30|2189.16|2177.66|2189.54|2178.04|2190.12|2178.62|2189.11|2177.61|24
1735782460000|2025-01-02 01:47:40|2189.55|2178.05|2189.12|2177.62|2189.55|2178.05|2188.11|2176.61|26
1735782470000|2025-01-02 01:47:50|2189.27|2177.77|2190.12|2178.62|2190.17|2178.67|2189.27|2177.77|29
1735782480000|2025-01-02 01:48:00|2190.11|2178.61|2191.18|2179.68|2191.18|2179.68|2190.11|2178.61|25
1735782490000|2025-01-02 01:48:10|2191.31|2179.81|2190.76|2179.26|2191.31|2179.81|2190.41|2178.91|32
1735782500000|2025-01-02 01:48:20|2190.81|2179.31|2191.16|2179.66|2191.19|2179.69|2190.71|2179.21|22
1735782510000|2025-01-02 01:48:30|2191.24|2179.74|2191.02|2179.52|2191.95|2180.45|2190.05|2178.55|29
1735782520000|2025-01-02 01:48:40|2191.03|2179.53|2191.16|2179.66|2191.29|2179.79|2190.88|2179.38|24
1735782530000|2025-01-02 01:48:50|2191.01|2179.51|2191.18|2179.68|2191.18|2179.68|2190.39|2178.89|24
1735782540000|2025-01-02 01:49:00|2191.08|2179.58|2190.56|2179.06|2191.09|2179.59|2190.29|2178.79|19
1735782550000|2025-01-02 01:49:10|2190.57|2179.07|2189.51|2178.01|2190.57|2179.07|2189.27|2177.77|31
1735782560000|2025-01-02 01:49:20|2189.52|2178.02|2188.51|2177.01|2189.52|2178.02|2188.39|2176.89|24
1735782570000|2025-01-02 01:49:30|2188.45|2176.95|2189.61|2178.11|2189.69|2178.19|2188.44|2176.94|22
1735782580000|2025-01-02 01:49:40|2189.64|2178.14|2189.31|2177.81|2189.66|2178.16|2189.25|2177.75|22
1735782590000|2025-01-02 01:49:50|2189.43|2177.93|2189.09|2177.59|2189.64|2178.14|2189.02|2177.52|19
1735782600000|2025-01-02 01:50:00|2188.95|2177.45|2189.51|2178.01|2189.75|2178.25|2188.77|2177.27|26
1735782610000|2025-01-02 01:50:10|2189.56|2178.06|2187.39|2175.89|2190.03|2178.53|2187.29|2175.79|25
1735782620000|2025-01-02 01:50:20|2187.28|2175.78|2188.47|2176.97|2188.47|2176.97|2187.19|2175.69|28
1735782630000|2025-01-02 01:50:30|2188.5|2177|2188.48|2176.98|2189.24|2177.74|2188.48|2176.98|29
1735782640000|2025-01-02 01:50:40|2188.47|2176.97|2188.68|2177.18|2189.42|2177.92|2188.47|2176.97|29
1735782650000|2025-01-02 01:50:50|2188.66|2177.16|2188.38|2176.88|2188.86|2177.36|2187.95|2176.45|29
1735782660000|2025-01-02 01:51:00|2188.32|2176.82|2188.19|2176.69|2188.7|2177.2|2187.37|2175.87|25
1735782670000|2025-01-02 01:51:10|2188.14|2176.64|2187.09|2175.59|2188.14|2176.64|2186.36|2174.86|34
1735782680000|2025-01-02 01:51:20|2187.21|2175.71|2188.34|2176.84|2188.41|2176.91|2187.21|2175.71|24
1735782690000|2025-01-02 01:51:30|2188.42|2176.92|2188.87|2177.37|2188.97|2177.47|2188.34|2176.84|24
1735782700000|2025-01-02 01:51:40|2188.72|2177.22|2186.38|2174.88|2189.36|2177.86|2186.3|2174.8|33
1735782710000|2025-01-02 01:51:50|2186.44|2174.94|2188.53|2177.03|2188.6|2177.1|2186.44|2174.94|30
1735782720000|2025-01-02 01:52:00|2188.42|2176.92|2189.32|2177.82|2189.5|2178|2188.42|2176.92|27
1735782730000|2025-01-02 01:52:10|2188.94|2177.44|2188.22|2176.72|2188.94|2177.44|2188.17|2176.67|27
1735782740000|2025-01-02 01:52:20|2188.15|2176.65|2187.38|2175.88|2188.35|2176.85|2187.38|2175.88|20
1735782750000|2025-01-02 01:52:30|2187.4|2175.9|2186.65|2175.15|2187.5|2176|2186.64|2175.14|25
1735782760000|2025-01-02 01:52:40|2186.57|2175.07|2186.2|2174.7|2187.31|2175.81|2186.16|2174.66|22
1735782770000|2025-01-02 01:52:50|2186.42|2174.92|2186.33|2174.83|2186.5|2175|2186.02|2174.52|20
1735782780000|2025-01-02 01:53:00|2186.49|2174.99|2185.56|2174.06|2186.49|2174.99|2185.34|2173.84|18
1735782790000|2025-01-02 01:53:10|2185.35|2173.85|2185.39|2173.89|2185.89|2174.39|2185.27|2173.77|22
1735782800000|2025-01-02 01:53:20|2185.42|2173.92|2185.95|2174.45|2186.01|2174.51|2185.41|2173.91|16
1735782810000|2025-01-02 01:53:30|2186.04|2174.54|2185.75|2174.25|2186.3|2174.8|2185.75|2174.25|26
1735782820000|2025-01-02 01:53:40|2185.58|2174.08|2185.6|2174.1|2185.75|2174.25|2185.34|2173.84|16
1735782830000|2025-01-02 01:53:50|2185.58|2174.08|2185.47|2173.97|2185.59|2174.09|2185.36|2173.86|16
1735782840000|2025-01-02 01:54:00|2185.39|2173.89|2185.6|2174.1|2185.6|2174.1|2184.99|2173.49|25
1735782850000|2025-01-02 01:54:10|2185.57|2174.07|2184.75|2173.25|2185.59|2174.09|2184.75|2173.25|14
1735782860000|2025-01-02 01:54:20|2184.37|2172.87|2183.98|2172.48|2184.37|2172.87|2183.98|2172.48|2
1735782870000|2025-01-02 01:54:30|2184.36|2172.86|2183.98|2172.48|2184.47|2172.97|2183.98|2172.48|8
1735782920000|2025-01-02 01:55:20|2184.06|2172.56|2185.67|2174.17|2185.83|2174.33|2184.06|2172.56|16
1735782930000|2025-01-02 01:55:30|2185.79|2174.29|2184.87|2173.37|2185.87|2174.37|2184.61|2173.11|22
1735782940000|2025-01-02 01:55:40|2184.95|2173.45|2184.83|2173.33|2184.96|2173.46|2184.46|2172.96|30
1735782950000|2025-01-02 01:55:50|2184.63|2173.13|2183.98|2172.48|2184.72|2173.22|2183.98|2172.48|8
1735783000000|2025-01-02 01:56:40|2184.04|2172.54|2184.32|2172.82|2184.58|2173.08|2184.04|2172.54|28
1735783010000|2025-01-02 01:56:50|2184.33|2172.83|2184.5|2173|2184.55|2173.05|2184.28|2172.78|27
1735783020000|2025-01-02 01:57:00|2184.51|2173.01|2185.44|2173.94|2185.44|2173.94|2184.39|2172.89|12
1735783030000|2025-01-02 01:57:10|2185.06|2173.56|2184.79|2173.29|2185.06|2173.56|2184.6|2173.1|26
1735783040000|2025-01-02 01:57:20|2184.78|2173.28|2184.7|2173.2|2184.84|2173.34|2184.56|2173.06|23
1735783050000|2025-01-02 01:57:30|2184.71|2173.21|2185.36|2173.86|2185.57|2174.07|2184.71|2173.21|7
1735783060000|2025-01-02 01:57:40|2185.37|2173.87|2184.94|2173.44|2185.43|2173.93|2184.55|2173.05|18
1735783070000|2025-01-02 01:57:50|2184.93|2173.43|2184.89|2173.39|2184.94|2173.44|2184.89|2173.39|10
1735783080000|2025-01-02 01:58:00|2184.88|2173.38|2185.35|2173.85|2185.38|2173.88|2184.88|2173.38|11
1735783090000|2025-01-02 01:58:10|2185.34|2173.84|2185.59|2174.09|2185.6|2174.1|2185.34|2173.84|10
1735783100000|2025-01-02 01:58:20|2185.64|2174.14|2185.41|2173.91|2185.64|2174.14|2185.14|2173.64|21
1735783110000|2025-01-02 01:58:30|2185.52|2174.02|2185.5|2174|2185.64|2174.14|2185.31|2173.81|21
1735783120000|2025-01-02 01:58:40|2185.49|2173.99|2186.13|2174.63|2186.48|2174.98|2185.42|2173.92|19
1735783130000|2025-01-02 01:58:50|2186.09|2174.59|2186.56|2175.06|2186.59|2175.09|2185.82|2174.32|19
1735783140000|2025-01-02 01:59:00|2186.59|2175.09|2186.67|2175.17|2186.67|2175.17|2186.38|2174.88|30
1735783150000|2025-01-02 01:59:10|2187.03|2175.53|2186.59|2175.09|2187.62|2176.12|2186.3|2174.8|24
1735783160000|2025-01-02 01:59:20|2186.6|2175.1|2186.56|2175.06|2186.72|2175.22|2186.51|2175.01|23
1735783170000|2025-01-02 01:59:30|2186.54|2175.04|2186.48|2174.98|2186.58|2175.08|2186.4|2174.9|17
1735783180000|2025-01-02 01:59:40|2186.46|2174.96|2186.05|2174.55|2186.46|2174.96|2185.93|2174.43|15
1735783190000|2025-01-02 01:59:50|2186.4|2174.9|2186.45|2174.95|2186.45|2174.95|2186.25|2174.75|4
1735783200000|2025-01-02 02:00:00|2186.56|2175.06|2189.36|2177.86|2189.37|2177.87|2186.56|2175.06|26
1735783210000|2025-01-02 02:00:10|2189.37|2177.87|2189.24|2177.74|2189.76|2178.26|2189.24|2177.74|15
1735783220000|2025-01-02 02:00:20|2189.41|2177.91|2189.03|2177.53|2189.51|2178.01|2189.03|2177.53|26
1735783230000|2025-01-02 02:00:30|2189.3|2177.8|2188.07|2176.57|2189.42|2177.92|2187.18|2175.68|19
1735783240000|2025-01-02 02:00:40|2187.96|2176.46|2188.32|2176.82|2188.32|2176.82|2187.3|2175.8|20
1735783250000|2025-01-02 02:00:50|2188.16|2176.66|2187.73|2176.23|2188.66|2177.16|2187.64|2176.14|17
1735783260000|2025-01-02 02:01:00|2187.72|2176.22|2186.47|2174.97|2187.84|2176.34|2186.15|2174.65|25
1735783270000|2025-01-02 02:01:10|2186.39|2174.89|2187.22|2175.72|2188.54|2177.04|2186.39|2174.89|26
1735783280000|2025-01-02 02:01:20|2187.28|2175.78|2186.56|2175.06|2187.34|2175.84|2186.07|2174.57|28
1735783290000|2025-01-02 02:01:30|2186.72|2175.22|2186.22|2174.72|2186.72|2175.22|2186.22|2174.72|12
1735783300000|2025-01-02 02:01:40|2186.27|2174.77|2186.28|2174.78|2186.29|2174.79|2186.22|2174.72|8
1735783310000|2025-01-02 02:01:50|2186.71|2175.21|2186.66|2175.16|2186.71|2175.21|2186.57|2175.07|15
1735783320000|2025-01-02 02:02:00|2186.72|2175.22|2186.22|2174.72|2187.26|2175.76|2186.22|2174.72|18
1735783330000|2025-01-02 02:02:10|2186.41|2174.91|2186.26|2174.76|2186.41|2174.91|2186.22|2174.72|5
1735783340000|2025-01-02 02:02:20|2186.23|2174.73|2186.32|2174.82|2186.36|2174.86|2186.22|2174.72|8
1735783350000|2025-01-02 02:02:30|2186.55|2175.05|2186.34|2174.84|2186.55|2175.05|2186.34|2174.84|16
1735783360000|2025-01-02 02:02:40|2186.33|2174.83|2186.22|2174.72|2186.34|2174.84|2186.22|2174.72|9
1735783370000|2025-01-02 02:02:50|2186.42|2174.92|2186.68|2175.18|2186.98|2175.48|2186.42|2174.92|18
1735783380000|2025-01-02 02:03:00|2186.92|2175.42|2187.63|2176.13|2187.63|2176.13|2186.61|2175.11|24
1735783390000|2025-01-02 02:03:10|2187.51|2176.01|2187.39|2175.89|2187.69|2176.19|2187.27|2175.77|30
1735783400000|2025-01-02 02:03:20|2187.28|2175.78|2187.32|2175.82|2187.5|2176|2187.17|2175.67|28
1735783410000|2025-01-02 02:03:30|2187.33|2175.83|2188.67|2177.17|2188.68|2177.18|2186.86|2175.36|27
1735783420000|2025-01-02 02:03:40|2188.5|2177|2187.36|2175.86|2188.5|2177|2187.26|2175.76|17
1735783430000|2025-01-02 02:03:50|2187.2|2175.7|2186.93|2175.43|2187.87|2176.37|2186.86|2175.36|24
1735783440000|2025-01-02 02:04:00|2186.94|2175.44|2186.31|2174.81|2186.96|2175.46|2186.31|2174.81|24
1735783450000|2025-01-02 02:04:10|2186.28|2174.78|2186.22|2174.72|2186.28|2174.78|2186.22|2174.72|2
1735783470000|2025-01-02 02:04:30|2185.99|2174.49|2183.59|2172.09|2185.99|2174.49|2183.59|2172.09|4
1735783490000|2025-01-02 02:04:50|2183.51|2172.01|2182.74|2171.24|2183.51|2172.01|2181.44|2169.94|19
1735783500000|2025-01-02 02:05:00|2182.77|2171.27|2182.73|2171.23|2182.78|2171.28|2182.65|2171.15|17
1735783510000|2025-01-02 02:05:10|2182.74|2171.24|2184.43|2172.93|2184.63|2173.13|2182.73|2171.23|29
1735783520000|2025-01-02 02:05:20|2184.13|2172.63|2181.71|2170.21|2184.34|2172.84|2181.71|2170.21|28
1735783530000|2025-01-02 02:05:30|2181.7|2170.2|2181.44|2169.94|2181.71|2170.21|2181.44|2169.94|7
1735783540000|2025-01-02 02:05:40|2181.55|2170.05|2181.44|2169.94|2181.55|2170.05|2181.44|2169.94|4
1735783550000|2025-01-02 02:05:50|2181.54|2170.04|2181.79|2170.29|2181.82|2170.32|2181.54|2170.04|7
1735783560000|2025-01-02 02:06:00|2181.83|2170.33|2181.86|2170.36|2181.9|2170.4|2181.62|2170.12|20
1735783570000|2025-01-02 02:06:10|2181.91|2170.41|2182.9|2171.4|2182.9|2171.4|2181.68|2170.18|15
1735783580000|2025-01-02 02:06:20|2182.82|2171.32|2182.09|2170.59|2182.82|2171.32|2181.73|2170.23|6
1735783590000|2025-01-02 02:06:30|2182.21|2170.71|2183.94|2172.44|2183.94|2172.44|2182.21|2170.71|21
1735783600000|2025-01-02 02:06:40|2183.89|2172.39|2185.91|2174.41|2186.47|2174.97|2183.89|2172.39|28
1735783610000|2025-01-02 02:06:50|2185.76|2174.26|2183.71|2172.21|2185.76|2174.26|2183|2171.5|22
1735783620000|2025-01-02 02:07:00|2183.89|2172.39|2183.12|2171.62|2184.23|2172.73|2182.62|2171.12|22
1735783630000|2025-01-02 02:07:10|2183.21|2171.71|2184.02|2172.52|2184.09|2172.59|2183.21|2171.71|23
1735783640000|2025-01-02 02:07:20|2184.76|2173.26|2183.57|2172.07|2185.56|2174.06|2183.52|2172.02|25
1735783650000|2025-01-02 02:07:30|2183.14|2171.64|2184.5|2173|2185.45|2173.95|2183.14|2171.64|24
1735783660000|2025-01-02 02:07:40|2184.53|2173.03|2183.72|2172.22|2185.03|2173.53|2183.47|2171.97|25
1735783670000|2025-01-02 02:07:50|2183.47|2171.97|2183.93|2172.43|2184.15|2172.65|2183.47|2171.97|13
1735783680000|2025-01-02 02:08:00|2184.04|2172.54|2184.63|2173.13|2185.09|2173.59|2183.96|2172.46|17
1735783690000|2025-01-02 02:08:10|2184.47|2172.97|2184.41|2172.91|2184.64|2173.14|2184.4|2172.9|20
1735783700000|2025-01-02 02:08:20|2184.3|2172.8|2185.39|2173.89|2185.54|2174.04|2184.25|2172.75|22
1735783710000|2025-01-02 02:08:30|2185.38|2173.88|2186.2|2174.7|2186.69|2175.19|2185.38|2173.88|25
1735783720000|2025-01-02 02:08:40|2186.21|2174.71|2186.48|2174.98|2186.69|2175.19|2186.21|2174.71|22
1735783730000|2025-01-02 02:08:50|2186.92|2175.42|2186.6|2175.1|2186.92|2175.42|2186.21|2174.71|26
1735783740000|2025-01-02 02:09:00|2186.48|2174.98|2187|2175.5|2187.37|2175.87|2186.48|2174.98|23
1735783750000|2025-01-02 02:09:10|2187.03|2175.53|2185.98|2174.48|2187.1|2175.6|2185.98|2174.48|22
1735783760000|2025-01-02 02:09:20|2186.1|2174.6|2184.94|2173.44|2186.35|2174.85|2184.94|2173.44|23
1735783770000|2025-01-02 02:09:30|2184.75|2173.25|2185.17|2173.67|2185.17|2173.67|2184.75|2173.25|21
1735783780000|2025-01-02 02:09:40|2184.89|2173.39|2184.32|2172.82|2185.05|2173.55|2184.32|2172.82|23
1735783790000|2025-01-02 02:09:50|2184.35|2172.85|2186.06|2174.56|2186.27|2174.77|2184.35|2172.85|17
1735783800000|2025-01-02 02:10:00|2185.96|2174.46|2185.51|2174.01|2185.96|2174.46|2184.32|2172.82|23
1735783810000|2025-01-02 02:10:10|2185.62|2174.12|2187.02|2175.52|2187.02|2175.52|2185.62|2174.12|22
1735783820000|2025-01-02 02:10:20|2187.26|2175.76|2188.63|2177.13|2188.63|2177.13|2187.26|2175.76|27
1735783830000|2025-01-02 02:10:30|2188.64|2177.14|2190.26|2178.76|2190.5|2179|2188.64|2177.14|29
1735783840000|2025-01-02 02:10:40|2190.25|2178.75|2189.82|2178.32|2190.26|2178.76|2189.78|2178.28|25
1735783850000|2025-01-02 02:10:50|2189.05|2177.55|2187.66|2176.16|2189.05|2177.55|2187.65|2176.15|26
1735783860000|2025-01-02 02:11:00|2187.7|2176.2|2185.77|2174.27|2187.7|2176.2|2185.77|2174.27|25
1735783870000|2025-01-02 02:11:10|2185.72|2174.22|2185.14|2173.64|2185.72|2174.22|2184.56|2173.06|32
1735783880000|2025-01-02 02:11:20|2185.16|2173.66|2185.41|2173.91|2186.34|2174.84|2185.16|2173.66|25
1735783890000|2025-01-02 02:11:30|2185.54|2174.04|2187.19|2175.69|2187.33|2175.83|2185.54|2174.04|22
1735783900000|2025-01-02 02:11:40|2187.37|2175.87|2187.46|2175.96|2187.71|2176.21|2187.27|2175.77|25
1735783910000|2025-01-02 02:11:50|2187.48|2175.98|2187.02|2175.52|2187.48|2175.98|2186.89|2175.39|15
1735783920000|2025-01-02 02:12:00|2187.04|2175.54|2188.13|2176.63|2188.19|2176.69|2186.93|2175.43|23
1735783930000|2025-01-02 02:12:10|2188.17|2176.67|2188.47|2176.97|2188.88|2177.38|2188.04|2176.54|21
1735783940000|2025-01-02 02:12:20|2188.56|2177.06|2187.29|2175.79|2188.56|2177.06|2187.16|2175.66|22
1735783950000|2025-01-02 02:12:30|2187.22|2175.72|2187.4|2175.9|2187.51|2176.01|2186.99|2175.49|26
1735783960000|2025-01-02 02:12:40|2187.62|2176.12|2188.42|2176.92|2188.73|2177.23|2187.48|2175.98|26
1735783970000|2025-01-02 02:12:50|2188.43|2176.93|2188.84|2177.34|2189.35|2177.85|2188.33|2176.83|26
1735783980000|2025-01-02 02:13:00|2188.81|2177.31|2188.18|2176.68|2188.81|2177.31|2187.94|2176.44|22
1735783990000|2025-01-02 02:13:10|2188.26|2176.76|2189.41|2177.91|2189.63|2178.13|2188.18|2176.68|20
1735784000000|2025-01-02 02:13:20|2189.35|2177.85|2189.28|2177.78|2189.51|2178.01|2189.26|2177.76|21
1735784010000|2025-01-02 02:13:30|2189.27|2177.77|2187.74|2176.24|2189.27|2177.77|2187.48|2175.98|18
1735784020000|2025-01-02 02:13:40|2187.75|2176.25|2188.24|2176.74|2188.24|2176.74|2187.03|2175.53|30
1735784030000|2025-01-02 02:13:50|2188.22|2176.72|2188.34|2176.84|2188.4|2176.9|2188.21|2176.71|28
1735784040000|2025-01-02 02:14:00|2188.35|2176.85|2189.17|2177.67|2189.56|2178.06|2188.35|2176.85|18
1735784050000|2025-01-02 02:14:10|2189.19|2177.69|2190.49|2178.99|2191.04|2179.54|2189.19|2177.69|28
1735784060000|2025-01-02 02:14:20|2190.48|2178.98|2190.97|2179.47|2191.02|2179.52|2190.15|2178.65|22
1735784070000|2025-01-02 02:14:30|2190.99|2179.49|2190.55|2179.05|2190.99|2179.49|2190.51|2179.01|11
1735784080000|2025-01-02 02:14:40|2190.5|2179|2190.75|2179.25|2191.15|2179.65|2190.5|2179|20
1735784090000|2025-01-02 02:14:50|2190.71|2179.21|2189.67|2178.17|2190.72|2179.22|2189.32|2177.82|19
1735784100000|2025-01-02 02:15:00|2189.57|2178.07|2188.74|2177.24|2189.64|2178.14|2188.36|2176.86|30
1735784110000|2025-01-02 02:15:10|2189.23|2177.73|2189.25|2177.75|2190.11|2178.61|2189.23|2177.73|19
1735784120000|2025-01-02 02:15:20|2189.11|2177.61|2189.06|2177.56|2189.51|2178.01|2188.93|2177.43|23
1735784130000|2025-01-02 02:15:30|2189.07|2177.57|2187.94|2176.44|2189.26|2177.76|2187.73|2176.23|19
1735784140000|2025-01-02 02:15:40|2187.93|2176.43|2187.22|2175.72|2188.2|2176.7|2187.16|2175.66|24
1735784150000|2025-01-02 02:15:50|2187.27|2175.77|2187.39|2175.89|2187.48|2175.98|2187.1|2175.6|16
1735784160000|2025-01-02 02:16:00|2187.42|2175.92|2187.22|2175.72|2187.43|2175.93|2187.13|2175.63|15
1735784170000|2025-01-02 02:16:10|2187.21|2175.71|2187.01|2175.51|2188.28|2176.78|2186.88|2175.38|20
1735784180000|2025-01-02 02:16:20|2187.04|2175.54|2185.18|2173.68|2187.04|2175.54|2185.18|2173.68|23
1735784190000|2025-01-02 02:16:30|2185.29|2173.79|2183.89|2172.39|2185.29|2173.79|2183.89|2172.39|29
1735784200000|2025-01-02 02:16:40|2183.9|2172.4|2185.04|2173.54|2185.04|2173.54|2183.9|2172.4|25
1735784210000|2025-01-02 02:16:50|2184.91|2173.41|2185.48|2173.98|2185.77|2174.27|2184.91|2173.41|12
1735784220000|2025-01-02 02:17:00|2185.53|2174.03|2186.3|2174.8|2186.32|2174.82|2185.29|2173.79|20
1735784230000|2025-01-02 02:17:10|2186.13|2174.63|2185.84|2174.34|2186.28|2174.78|2185.73|2174.23|19
1735784240000|2025-01-02 02:17:20|2185.85|2174.35|2185.87|2174.37|2186.07|2174.57|2185.85|2174.35|21
1735784250000|2025-01-02 02:17:30|2185.91|2174.41|2185.27|2173.77|2186.05|2174.55|2185.27|2173.77|21
1735784260000|2025-01-02 02:17:40|2185.24|2173.74|2185.11|2173.61|2185.24|2173.74|2185.11|2173.61|12
1735784280000|2025-01-02 02:18:00|2185|2173.5|2184.88|2173.38|2185|2173.5|2184.88|2173.38|4
1735784300000|2025-01-02 02:18:20|2184.32|2172.82|2182.87|2171.37|2184.32|2172.82|2181.44|2169.94|14
1735784310000|2025-01-02 02:18:30|2182.9|2171.4|2183.31|2171.81|2183.31|2171.81|2182.72|2171.22|19
1735784330000|2025-01-02 02:18:50|2184.19|2172.69|2183.95|2172.45|2184.96|2173.46|2183.84|2172.34|21
1735784340000|2025-01-02 02:19:00|2184|2172.5|2184.28|2172.78|2184.28|2172.78|2183.79|2172.29|18
1735784350000|2025-01-02 02:19:10|2184.32|2172.82|2185.64|2174.14|2185.64|2174.14|2184.18|2172.68|22
1735784360000|2025-01-02 02:19:20|2185.55|2174.05|2185.95|2174.45|2186.22|2174.72|2185.55|2174.05|18
1735784370000|2025-01-02 02:19:30|2185.94|2174.44|2185.85|2174.35|2186.08|2174.58|2185.49|2173.99|23
1735784380000|2025-01-02 02:19:40|2185.86|2174.36|2186.67|2175.17|2186.83|2175.33|2185.86|2174.36|18
1735784390000|2025-01-02 02:19:50|2186.81|2175.31|2187.2|2175.7|2187.34|2175.84|2186.7|2175.2|25
1735784400000|2025-01-02 02:20:00|2187.26|2175.76|2189.98|2178.48|2189.98|2178.48|2187.26|2175.76|29
1735784410000|2025-01-02 02:20:10|2189.95|2178.45|2188.93|2177.43|2189.95|2178.45|2188.91|2177.41|11
1735784420000|2025-01-02 02:20:20|2188.77|2177.27|2189.09|2177.59|2189.17|2177.67|2188.11|2176.61|30
1735784430000|2025-01-02 02:20:30|2188.99|2177.49|2189.1|2177.6|2189.48|2177.98|2188.91|2177.41|24
1735784440000|2025-01-02 02:20:40|2189.2|2177.7|2188.83|2177.33|2189.35|2177.85|2188.69|2177.19|23
1735784450000|2025-01-02 02:20:50|2188.86|2177.36|2190.37|2178.87|2190.37|2178.87|2188.77|2177.27|22
1735784460000|2025-01-02 02:21:00|2190.15|2178.65|2191.53|2180.03|2191.53|2180.03|2189.97|2178.47|27
1735784470000|2025-01-02 02:21:10|2191.67|2180.17|2191.48|2179.98|2192.39|2180.89|2190.49|2178.99|26
1735784480000|2025-01-02 02:21:20|2191.57|2180.07|2192.23|2180.73|2192.44|2180.94|2191.57|2180.07|22
1735784490000|2025-01-02 02:21:30|2192.24|2180.74|2193.09|2181.59|2193.09|2181.59|2192.24|2180.74|28
1735784500000|2025-01-02 02:21:40|2193.11|2181.61|2192.23|2180.73|2193.79|2182.29|2192.23|2180.73|19
1735784510000|2025-01-02 02:21:50|2191.94|2180.44|2191.7|2180.2|2192.09|2180.59|2190.93|2179.43|30
1735784520000|2025-01-02 02:22:00|2192.12|2180.62|2191.75|2180.25|2192.12|2180.62|2191.45|2179.95|22
1735784530000|2025-01-02 02:22:10|2193.05|2181.55|2194.05|2182.55|2194.17|2182.67|2193.05|2181.55|3
1735784540000|2025-01-02 02:22:20|2194.08|2182.58|2194.71|2183.21|2194.71|2183.21|2193.83|2182.33|24
1735784550000|2025-01-02 02:22:30|2194.72|2183.22|2192.99|2181.49|2194.91|2183.41|2192.71|2181.21|23
1735784560000|2025-01-02 02:22:40|2193.11|2181.61|2191.97|2180.47|2193.11|2181.61|2191.97|2180.47|18
1735784570000|2025-01-02 02:22:50|2191.98|2180.48|2193.2|2181.7|2193.2|2181.7|2191.98|2180.48|17
1735784580000|2025-01-02 02:23:00|2193.12|2181.62|2193.32|2181.82|2193.34|2181.84|2192.81|2181.31|14
1735784590000|2025-01-02 02:23:10|2193.28|2181.78|2194.12|2182.62|2194.12|2182.62|2193.17|2181.67|25
1735784600000|2025-01-02 02:23:20|2194.22|2182.72|2195.68|2184.18|2195.71|2184.21|2194.22|2182.72|25
1735784610000|2025-01-02 02:23:30|2195.57|2184.07|2195.86|2184.36|2195.99|2184.49|2195|2183.5|28
1735784620000|2025-01-02 02:23:40|2195.46|2183.96|2195.66|2184.16|2195.76|2184.26|2195.44|2183.94|21
1735784630000|2025-01-02 02:23:50|2195.65|2184.15|2195.03|2183.53|2195.65|2184.15|2195.02|2183.52|14
1735784640000|2025-01-02 02:24:00|2195.24|2183.74|2195.19|2183.69|2195.24|2183.74|2194.87|2183.37|18
1735784650000|2025-01-02 02:24:10|2195.25|2183.75|2196.39|2184.89|2196.51|2185.01|2195.25|2183.75|25
1735784660000|2025-01-02 02:24:20|2196.38|2184.88|2195.23|2183.73|2196.43|2184.93|2195.21|2183.71|21
1735784670000|2025-01-02 02:24:30|2195.19|2183.69|2195.37|2183.87|2195.4|2183.9|2195.19|2183.69|13
1735784680000|2025-01-02 02:24:40|2195.35|2183.85|2195.75|2184.25|2195.9|2184.4|2195.35|2183.85|22
1735784690000|2025-01-02 02:24:50|2195.69|2184.19|2195.09|2183.59|2195.76|2184.26|2194.97|2183.47|28
1735784700000|2025-01-02 02:25:00|2195.04|2183.54|2196.6|2185.1|2196.6|2185.1|2195.04|2183.54|28
1735784710000|2025-01-02 02:25:10|2196.54|2185.04|2197.77|2186.27|2197.79|2186.29|2196.53|2185.03|14
1735784720000|2025-01-02 02:25:20|2197.76|2186.26|2198.13|2186.63|2198.13|2186.63|2197.15|2185.65|27
1735784730000|2025-01-02 02:25:30|2198.05|2186.55|2198.23|2186.73|2198.5|2187|2197.98|2186.48|19
1735784740000|2025-01-02 02:25:40|2198.22|2186.72|2198.61|2187.11|2198.99|2187.49|2198.22|2186.72|19
1735784750000|2025-01-02 02:25:50|2198.71|2187.21|2200.36|2188.86|2200.39|2188.89|2198.65|2187.15|17
1735784760000|2025-01-02 02:26:00|2200.35|2188.85|2200.78|2189.28|2200.78|2189.28|2200.35|2188.85|23
1735784770000|2025-01-02 02:26:10|2201.16|2189.66|2200.59|2189.09|2201.67|2190.17|2200.59|2189.09|16
1735784780000|2025-01-02 02:26:20|2200.58|2189.08|2201.36|2189.86|2201.59|2190.09|2200.53|2189.03|13
1735784790000|2025-01-02 02:26:30|2201.27|2189.77|2201.49|2189.99|2201.49|2189.99|2201.16|2189.66|21
1735784800000|2025-01-02 02:26:40|2201.5|2190|2200.85|2189.35|2201.52|2190.02|2200.85|2189.35|20
1735784810000|2025-01-02 02:26:50|2201.26|2189.76|2201.55|2190.05|2201.55|2190.05|2201.23|2189.73|9
1735784820000|2025-01-02 02:27:00|2201.5|2190|2202.11|2190.61|2202.16|2190.66|2201.37|2189.87|24
1735784830000|2025-01-02 02:27:10|2202.12|2190.62|2202.19|2190.69|2202.22|2190.72|2202.04|2190.54|26
1735784840000|2025-01-02 02:27:20|2202.16|2190.66|2202.33|2190.83|2202.97|2191.47|2202.14|2190.64|23
1735784850000|2025-01-02 02:27:30|2202.27|2190.77|2203.09|2191.59|2203.27|2191.77|2202.21|2190.71|24
1735784860000|2025-01-02 02:27:40|2203.16|2191.66|2203.27|2191.77|2203.27|2191.77|2203.09|2191.59|13
1735784870000|2025-01-02 02:27:50|2203.22|2191.72|2203.27|2191.77|2203.27|2191.77|2203.06|2191.56|10
1735784880000|2025-01-02 02:28:00|2203.25|2191.75|2203.12|2191.62|2203.25|2191.75|2203.06|2191.56|13
1735784890000|2025-01-02 02:28:10|2203.13|2191.63|2203.09|2191.59|2203.13|2191.63|2202.84|2191.34|13
1735784900000|2025-01-02 02:28:20|2203.07|2191.57|2202.94|2191.44|2203.07|2191.57|2202.31|2190.81|20
1735784910000|2025-01-02 02:28:30|2202.83|2191.33|2202.17|2190.67|2202.83|2191.33|2202.17|2190.67|10
1735784930000|2025-01-02 02:28:50|2201.39|2189.89|2200.2|2188.7|2201.39|2189.89|2200.09|2188.59|12
1735784940000|2025-01-02 02:29:00|2200.1|2188.6|2201.01|2189.51|2201.4|2189.9|2200.1|2188.6|17
1735784950000|2025-01-02 02:29:10|2201.03|2189.53|2202.89|2191.39|2202.9|2191.4|2201.03|2189.53|22
1735784960000|2025-01-02 02:29:20|2202.88|2191.38|2202.7|2191.2|2202.98|2191.48|2202.5|2191|21
1735784970000|2025-01-02 02:29:30|2202.54|2191.04|2202.56|2191.06|2202.57|2191.07|2202.44|2190.94|10
1735784980000|2025-01-02 02:29:40|2202.57|2191.07|2203.27|2191.77|2203.27|2191.77|2202.57|2191.07|6
1735784990000|2025-01-02 02:29:50|2204.13|2192.63|2204.27|2192.77|2204.5|2193|2204.11|2192.61|15
1735785000000|2025-01-02 02:30:00|2204.14|2192.64|2203.51|2192.01|2204.14|2192.64|2203.27|2191.77|14
1735785010000|2025-01-02 02:30:10|2203.36|2191.86|2200.62|2189.12|2203.36|2191.86|2200.62|2189.12|13
1735785020000|2025-01-02 02:30:20|2200.51|2189.01|2200.37|2188.87|2200.51|2189.01|2199.44|2187.94|19
1735785030000|2025-01-02 02:30:30|2200.32|2188.82|2199.66|2188.16|2201.29|2189.79|2199.61|2188.11|22
1735785040000|2025-01-02 02:30:40|2199.08|2187.58|2198.97|2187.47|2199.08|2187.58|2198.9|2187.4|20
1735785050000|2025-01-02 02:30:50|2198.63|2187.13|2199.01|2187.51|2199.15|2187.65|2198.08|2186.58|26
1735785060000|2025-01-02 02:31:00|2199.02|2187.52|2197.06|2185.56|2199.14|2187.64|2196.65|2185.15|22
1735785070000|2025-01-02 02:31:10|2197.05|2185.55|2197.7|2186.2|2198.09|2186.59|2196.81|2185.31|31
1735785080000|2025-01-02 02:31:20|2198.25|2186.75|2198.95|2187.45|2199.22|2187.72|2198.25|2186.75|15
1735785090000|2025-01-02 02:31:30|2198.7|2187.2|2197.72|2186.22|2198.7|2187.2|2197.01|2185.51|19
1735785100000|2025-01-02 02:31:40|2197.71|2186.21|2197.61|2186.11|2197.89|2186.39|2196.76|2185.26|22
1735785110000|2025-01-02 02:31:50|2197.66|2186.16|2197.59|2186.09|2197.7|2186.2|2197.48|2185.98|24
1735785120000|2025-01-02 02:32:00|2197.84|2186.34|2198.89|2187.39|2199.62|2188.12|2197.84|2186.34|30
1735785130000|2025-01-02 02:32:10|2199|2187.5|2199.47|2187.97|2200.75|2189.25|2199|2187.5|25
1735785140000|2025-01-02 02:32:20|2199.35|2187.85|2195.92|2184.42|2199.47|2187.97|2195.92|2184.42|35
1735785150000|2025-01-02 02:32:30|2195.99|2184.49|2196|2184.5|2196.23|2184.73|2195.95|2184.45|26
1735785160000|2025-01-02 02:32:40|2196.04|2184.54|2196.17|2184.67|2196.18|2184.68|2195.43|2183.93|22
1735785170000|2025-01-02 02:32:50|2196.02|2184.52|2194.53|2183.03|2196.13|2184.63|2194.42|2182.92|26
1735785180000|2025-01-02 02:33:00|2194.51|2183.01|2195.02|2183.52|2195.04|2183.54|2194.38|2182.88|25
1735785190000|2025-01-02 02:33:10|2195.03|2183.53|2194.86|2183.36|2195.24|2183.74|2194.63|2183.13|23
1735785200000|2025-01-02 02:33:20|2194.87|2183.37|2196.52|2185.02|2196.66|2185.16|2194.87|2183.37|20
1735785210000|2025-01-02 02:33:30|2196.26|2184.76|2195.03|2183.53|2196.32|2184.82|2195.03|2183.53|25
1735785220000|2025-01-02 02:33:40|2194.97|2183.47|2194.85|2183.35|2195.58|2184.08|2194.85|2183.35|18
1735785230000|2025-01-02 02:33:50|2194.78|2183.28|2194.61|2183.11|2194.87|2183.37|2194.5|2183|21
1735785240000|2025-01-02 02:34:00|2194.5|2183|2196.66|2185.16|2196.66|2185.16|2194.49|2182.99|23
1735785250000|2025-01-02 02:34:10|2196.62|2185.12|2196.43|2184.93|2196.97|2185.47|2196.37|2184.87|21
1735785260000|2025-01-02 02:34:20|2196.41|2184.91|2194.74|2183.24|2196.8|2185.3|2194.54|2183.04|35
1735785270000|2025-01-02 02:34:30|2194.69|2183.19|2194.57|2183.07|2195.1|2183.6|2194.51|2183.01|24
1735785280000|2025-01-02 02:34:40|2194.46|2182.96|2194.18|2182.68|2194.46|2182.96|2194.18|2182.68|5
1735785300000|2025-01-02 02:35:00|2193.06|2181.56|2193|2181.5|2193.06|2181.56|2192.1|2180.6|6
1735785310000|2025-01-02 02:35:10|2193.02|2181.52|2192.89|2181.39|2193.64|2182.14|2192.48|2180.98|23
1735785320000|2025-01-02 02:35:20|2192.88|2181.38|2192.72|2181.22|2193.05|2181.55|2192.37|2180.87|19
1735785330000|2025-01-02 02:35:30|2192.92|2181.42|2193|2181.5|2193.01|2181.51|2192.61|2181.11|23
1735785340000|2025-01-02 02:35:40|2193.01|2181.51|2193.15|2181.65|2194.28|2182.78|2193.01|2181.51|26
1735785350000|2025-01-02 02:35:50|2193.19|2181.69|2192.75|2181.25|2193.86|2182.36|2192.74|2181.24|29
1735785360000|2025-01-02 02:36:00|2192.9|2181.4|2193.08|2181.58|2193.28|2181.78|2192.9|2181.4|12
1735785370000|2025-01-02 02:36:10|2193.06|2181.56|2194.13|2182.63|2194.13|2182.63|2192.85|2181.35|29
1735785380000|2025-01-02 02:36:20|2194.08|2182.58|2193.04|2181.54|2194.08|2182.58|2192.73|2181.23|17
1735785390000|2025-01-02 02:36:30|2193.07|2181.57|2191.74|2180.24|2193.49|2181.99|2191.58|2180.08|30
1735785400000|2025-01-02 02:36:40|2191.72|2180.22|2191.02|2179.52|2191.82|2180.32|2191.02|2179.52|13
1735785410000|2025-01-02 02:36:50|2191.03|2179.53|2191|2179.5|2191.46|2179.96|2190.79|2179.29|23
1735785420000|2025-01-02 02:37:00|2190.73|2179.23|2190.25|2178.75|2190.83|2179.33|2189.32|2177.82|22
1735785430000|2025-01-02 02:37:10|2190.26|2178.76|2190.95|2179.45|2190.95|2179.45|2190.26|2178.76|21
1735785440000|2025-01-02 02:37:20|2190.97|2179.47|2190.77|2179.27|2190.97|2179.47|2190.04|2178.54|18
1735785450000|2025-01-02 02:37:30|2190.6|2179.1|2190.2|2178.7|2190.6|2179.1|2189.78|2178.28|16
1735785460000|2025-01-02 02:37:40|2190.35|2178.85|2190.03|2178.53|2190.41|2178.91|2190.03|2178.53|22
1735785470000|2025-01-02 02:37:50|2190.28|2178.78|2190.28|2178.78|2190.28|2178.78|2190.18|2178.68|11
1735785480000|2025-01-02 02:38:00|2190.27|2178.77|2191.28|2179.78|2191.28|2179.78|2190.27|2178.77|15
1735785490000|2025-01-02 02:38:10|2191.26|2179.76|2190.48|2178.98|2191.42|2179.92|2190.44|2178.94|17
1735785500000|2025-01-02 02:38:20|2190.44|2178.94|2190.56|2179.06|2190.56|2179.06|2190.44|2178.94|13
1735785510000|2025-01-02 02:38:30|2190.55|2179.05|2190.53|2179.03|2190.55|2179.05|2190.47|2178.97|8
1735785520000|2025-01-02 02:38:40|2190.76|2179.26|2191.44|2179.94|2191.59|2180.09|2190.54|2179.04|17
1735785530000|2025-01-02 02:38:50|2191.81|2180.31|2191.89|2180.39|2191.89|2180.39|2191.08|2179.58|23
1735785540000|2025-01-02 02:39:00|2191.9|2180.4|2193.89|2182.39|2193.97|2182.47|2191.89|2180.39|25
1735785550000|2025-01-02 02:39:10|2194.04|2182.54|2194.02|2182.52|2194.34|2182.84|2193.62|2182.12|23
1735785560000|2025-01-02 02:39:20|2193.77|2182.27|2193.41|2181.91|2193.9|2182.4|2193.34|2181.84|20
1735785570000|2025-01-02 02:39:30|2193.5|2182|2193.34|2181.84|2193.61|2182.11|2193.25|2181.75|17
1735785580000|2025-01-02 02:39:40|2193.36|2181.86|2193.38|2181.88|2193.58|2182.08|2193.36|2181.86|25
1735785590000|2025-01-02 02:39:50|2193.33|2181.83|2192.97|2181.47|2193.33|2181.83|2192.31|2180.81|30
1735785600000|2025-01-02 02:40:00|2193.02|2181.52|2193.92|2182.42|2193.94|2182.44|2193.02|2181.52|25
1735785610000|2025-01-02 02:40:10|2193.93|2182.43|2193.14|2181.64|2194.31|2182.81|2193.04|2181.54|21
1735785620000|2025-01-02 02:40:20|2193.19|2181.69|2193.06|2181.56|2193.36|2181.86|2192.81|2181.31|17
1735785630000|2025-01-02 02:40:30|2193.09|2181.59|2193.04|2181.54|2193.36|2181.86|2192.81|2181.31|25
1735785640000|2025-01-02 02:40:40|2192.76|2181.26|2193.22|2181.72|2193.27|2181.77|2192.69|2181.19|22
1735785650000|2025-01-02 02:40:50|2193.17|2181.67|2192.43|2180.93|2193.17|2181.67|2192.25|2180.75|21
1735785660000|2025-01-02 02:41:00|2192.41|2180.91|2192.69|2181.19|2193.13|2181.63|2192.13|2180.63|27
1735785670000|2025-01-02 02:41:10|2192.68|2181.18|2191.88|2180.38|2192.72|2181.22|2191.84|2180.34|23
1735785680000|2025-01-02 02:41:20|2191.9|2180.4|2191.27|2179.77|2191.9|2180.4|2191.27|2179.77|27
1735785690000|2025-01-02 02:41:30|2191.3|2179.8|2191.31|2179.81|2191.4|2179.9|2191.19|2179.69|22
1735785700000|2025-01-02 02:41:40|2191.3|2179.8|2191.43|2179.93|2191.89|2180.39|2191.29|2179.79|30
1735785710000|2025-01-02 02:41:50|2191.46|2179.96|2191.29|2179.79|2191.48|2179.98|2191.11|2179.61|23
1735785720000|2025-01-02 02:42:00|2191.01|2179.51|2190.52|2179.02|2191.01|2179.51|2190.4|2178.9|15
1735785730000|2025-01-02 02:42:10|2190.53|2179.03|2189.94|2178.44|2190.55|2179.05|2189.68|2178.18|21
1735785740000|2025-01-02 02:42:20|2189.65|2178.15|2191.33|2179.83|2191.33|2179.83|2189.65|2178.15|23
1735785750000|2025-01-02 02:42:30|2191.34|2179.84|2191.33|2179.83|2191.34|2179.84|2191.33|2179.83|2
1735785760000|2025-01-02 02:42:40|2191|2179.5|2190.59|2179.09|2191|2179.5|2190.44|2178.94|16
1735785770000|2025-01-02 02:42:50|2190.55|2179.05|2190.3|2178.8|2190.67|2179.17|2190.14|2178.64|21
1735785780000|2025-01-02 02:43:00|2190.32|2178.82|2191.25|2179.75|2191.25|2179.75|2190.32|2178.82|17
1735785790000|2025-01-02 02:43:10|2191.22|2179.72|2192.58|2181.08|2192.58|2181.08|2191.22|2179.72|26
1735785800000|2025-01-02 02:43:20|2192.59|2181.09|2191.96|2180.46|2192.8|2181.3|2191.96|2180.46|21
1735785810000|2025-01-02 02:43:30|2191.85|2180.35|2192.23|2180.73|2192.34|2180.84|2191.82|2180.32|23
1735785820000|2025-01-02 02:43:40|2192.12|2180.62|2192.35|2180.85|2192.35|2180.85|2192.08|2180.58|23
1735785830000|2025-01-02 02:43:50|2192.66|2181.16|2192.78|2181.28|2192.78|2181.28|2192.28|2180.78|16
1735785840000|2025-01-02 02:44:00|2192.74|2181.24|2193.93|2182.43|2193.93|2182.43|2192.67|2181.17|30
1735785850000|2025-01-02 02:44:10|2194.14|2182.64|2192.43|2180.93|2194.18|2182.68|2192.19|2180.69|28
1735785860000|2025-01-02 02:44:20|2192.4|2180.9|2192.32|2180.82|2192.48|2180.98|2192.31|2180.81|16
1735785870000|2025-01-02 02:44:30|2192.35|2180.85|2192.52|2181.02|2192.69|2181.19|2192.32|2180.82|28
1735785880000|2025-01-02 02:44:40|2192.53|2181.03|2193.19|2181.69|2193.27|2181.77|2192.39|2180.89|23
1735785890000|2025-01-02 02:44:50|2193.13|2181.63|2193.11|2181.61|2193.44|2181.94|2193.05|2181.55|23
1735785900000|2025-01-02 02:45:00|2193.14|2181.64|2194.85|2183.35|2194.88|2183.38|2193.07|2181.57|29
1735785910000|2025-01-02 02:45:10|2194.88|2183.38|2194.17|2182.67|2195.39|2183.89|2193.57|2182.07|29
1735785920000|2025-01-02 02:45:20|2193.42|2181.92|2193.49|2181.99|2193.49|2181.99|2193.15|2181.65|30
1735785930000|2025-01-02 02:45:30|2193.38|2181.88|2193.26|2181.76|2193.62|2182.12|2193.22|2181.72|21
1735785940000|2025-01-02 02:45:40|2193.32|2181.82|2193.74|2182.24|2193.74|2182.24|2193.27|2181.77|19
1735785950000|2025-01-02 02:45:50|2193.97|2182.47|2193.99|2182.49|2193.99|2182.49|2193.82|2182.32|3
1735785960000|2025-01-02 02:46:00|2193.82|2182.32|2192.58|2181.08|2193.98|2182.48|2192.56|2181.06|30
1735785970000|2025-01-02 02:46:10|2192.55|2181.05|2192.65|2181.15|2192.76|2181.26|2192.44|2180.94|26
1735785980000|2025-01-02 02:46:20|2192.66|2181.16|2193.53|2182.03|2193.59|2182.09|2192.41|2180.91|27
1735785990000|2025-01-02 02:46:30|2193.52|2182.02|2192.75|2181.25|2193.52|2182.02|2192.75|2181.25|16
1735786000000|2025-01-02 02:46:40|2192.95|2181.45|2192.64|2181.14|2192.95|2181.45|2192.42|2180.92|9
1735786010000|2025-01-02 02:46:50|2192.46|2180.96|2193.21|2181.71|2193.32|2181.82|2192.46|2180.96|20
1735786020000|2025-01-02 02:47:00|2193|2181.5|2193.24|2181.74|2194.68|2183.18|2192.95|2181.45|25
1735786030000|2025-01-02 02:47:10|2193.29|2181.79|2193.2|2181.7|2193.5|2182|2192.98|2181.48|17
1735786040000|2025-01-02 02:47:20|2193.25|2181.75|2194.37|2182.87|2194.38|2182.88|2193.25|2181.75|20
1735786050000|2025-01-02 02:47:30|2194.33|2182.83|2195.9|2184.4|2195.9|2184.4|2194.33|2182.83|19
1735786060000|2025-01-02 02:47:40|2195.91|2184.41|2196.79|2185.29|2196.84|2185.34|2195.91|2184.41|28
1735786070000|2025-01-02 02:47:50|2196.76|2185.26|2196.05|2184.55|2196.79|2185.29|2195.81|2184.31|20
1735786080000|2025-01-02 02:48:00|2196.11|2184.61|2197.17|2185.67|2197.17|2185.67|2196.05|2184.55|16
1735786090000|2025-01-02 02:48:10|2197.42|2185.92|2196.64|2185.14|2197.42|2185.92|2196.26|2184.76|22
1735786100000|2025-01-02 02:48:20|2196.55|2185.05|2194.82|2183.32|2196.55|2185.05|2194.82|2183.32|29
1735786110000|2025-01-02 02:48:30|2194.93|2183.43|2194.87|2183.37|2195.12|2183.62|2194.55|2183.05|17
1735786120000|2025-01-02 02:48:40|2194.86|2183.36|2194.69|2183.19|2194.87|2183.37|2194.69|2183.19|9
1735786130000|2025-01-02 02:48:50|2194.74|2183.24|2194.74|2183.24|2194.74|2183.24|2194.74|2183.24|1
1735786140000|2025-01-02 02:49:00|2194.88|2183.38|2194.74|2183.24|2194.91|2183.41|2194.74|2183.24|6
1735786150000|2025-01-02 02:49:10|2194.76|2183.26|2194.69|2183.19|2194.76|2183.26|2194.69|2183.19|9
1735786160000|2025-01-02 02:49:20|2194.7|2183.2|2193.46|2181.96|2194.91|2183.41|2193.02|2181.52|19
1735786170000|2025-01-02 02:49:30|2193.19|2181.69|2193.36|2181.86|2193.49|2181.99|2193.19|2181.69|17
1735786180000|2025-01-02 02:49:40|2193.22|2181.72|2194.46|2182.96|2194.52|2183.02|2192.95|2181.45|26
1735786190000|2025-01-02 02:49:50|2194.47|2182.97|2193.58|2182.08|2194.56|2183.06|2193.58|2182.08|34
1735786200000|2025-01-02 02:50:00|2193.74|2182.24|2194.62|2183.12|2195.61|2184.11|2193.74|2182.24|30
1735786210000|2025-01-02 02:50:10|2194.61|2183.11|2194.58|2183.08|2195.37|2183.87|2194.57|2183.07|17
1735786220000|2025-01-02 02:50:20|2194.63|2183.13|2194.78|2183.28|2194.8|2183.3|2194.36|2182.86|19
1735786230000|2025-01-02 02:50:30|2194.79|2183.29|2195.27|2183.77|2195.67|2184.17|2194.79|2183.29|26
1735786240000|2025-01-02 02:50:40|2195.22|2183.72|2194.95|2183.45|2195.3|2183.8|2194.46|2182.96|27
1735786250000|2025-01-02 02:50:50|2195.5|2184|2196.55|2185.05|2196.8|2185.3|2195.41|2183.91|28
1735786260000|2025-01-02 02:51:00|2196.66|2185.16|2197.07|2185.57|2197.41|2185.91|2196.5|2185|22
1735786270000|2025-01-02 02:51:10|2197.13|2185.63|2197.37|2185.87|2197.37|2185.87|2197.13|2185.63|12
1735786280000|2025-01-02 02:51:20|2197.36|2185.86|2195.84|2184.34|2197.36|2185.86|2195.45|2183.95|27
1735786290000|2025-01-02 02:51:30|2195.83|2184.33|2195.94|2184.44|2195.96|2184.46|2195.78|2184.28|12
1735786300000|2025-01-02 02:51:40|2195.8|2184.3|2195.92|2184.42|2195.97|2184.47|2195.53|2184.03|25
1735786310000|2025-01-02 02:51:50|2195.97|2184.47|2197.36|2185.86|2197.47|2185.97|2195.92|2184.42|15
1735786320000|2025-01-02 02:52:00|2197.33|2185.83|2196.73|2185.23|2197.33|2185.83|2196.73|2185.23|22
1735786330000|2025-01-02 02:52:10|2196.7|2185.2|2196.8|2185.3|2196.82|2185.32|2196.64|2185.14|7
1735786340000|2025-01-02 02:52:20|2196.82|2185.32|2198.8|2187.3|2198.8|2187.3|2196.82|2185.32|9
1735786350000|2025-01-02 02:52:30|2199.3|2187.8|2199.44|2187.94|2199.53|2188.03|2198.34|2186.84|25
1735786360000|2025-01-02 02:52:40|2199.39|2187.89|2200.05|2188.55|2200.05|2188.55|2199.16|2187.66|17
1735786370000|2025-01-02 02:52:50|2200.04|2188.54|2199.82|2188.32|2200.16|2188.66|2199.82|2188.32|14
1735786380000|2025-01-02 02:53:00|2199.76|2188.26|2200.34|2188.84|2200.35|2188.85|2199.76|2188.26|22
1735786390000|2025-01-02 02:53:10|2200.58|2189.08|2201.17|2189.67|2201.38|2189.88|2200.58|2189.08|20
1735786400000|2025-01-02 02:53:20|2200.95|2189.45|2200.76|2189.26|2201.02|2189.52|2200.67|2189.17|28
1735786410000|2025-01-02 02:53:30|2200.81|2189.31|2200.31|2188.81|2200.81|2189.31|2199.98|2188.48|21
1735786420000|2025-01-02 02:53:40|2200.34|2188.84|2200.09|2188.59|2200.41|2188.91|2200.06|2188.56|17
1735786430000|2025-01-02 02:53:50|2200.15|2188.65|2199.52|2188.02|2200.15|2188.65|2199.35|2187.85|21
1735786440000|2025-01-02 02:54:00|2199.75|2188.25|2200.05|2188.55|2200.2|2188.7|2199.64|2188.14|16
1735786450000|2025-01-02 02:54:10|2199.83|2188.33|2200.24|2188.74|2200.53|2189.03|2199.83|2188.33|24
1735786460000|2025-01-02 02:54:20|2200.18|2188.68|2200.15|2188.65|2200.23|2188.73|2199.97|2188.47|17
1735786470000|2025-01-02 02:54:30|2200.02|2188.52|2200.23|2188.73|2200.23|2188.73|2199.95|2188.45|15
1735786480000|2025-01-02 02:54:40|2200.01|2188.51|2199.91|2188.41|2200.14|2188.64|2199.91|2188.41|12
1735786490000|2025-01-02 02:54:50|2199.8|2188.3|2199.66|2188.16|2199.8|2188.3|2199.01|2187.51|17
1735786500000|2025-01-02 02:55:00|2200.37|2188.87|2199.96|2188.46|2200.56|2189.06|2199.55|2188.05|23
1735786510000|2025-01-02 02:55:10|2199.76|2188.26|2199.21|2187.71|2199.76|2188.26|2199.15|2187.65|31
1735786520000|2025-01-02 02:55:20|2199.39|2187.89|2199.98|2188.48|2200.01|2188.51|2199.21|2187.71|16
1735786530000|2025-01-02 02:55:30|2199.99|2188.49|2200.29|2188.79|2200.4|2188.9|2199.66|2188.16|24
1735786540000|2025-01-02 02:55:40|2200.34|2188.84|2200.12|2188.62|2200.49|2188.99|2200.07|2188.57|26
1735786550000|2025-01-02 02:55:50|2200.05|2188.55|2199.92|2188.42|2200.17|2188.67|2199.81|2188.31|20
1735786560000|2025-01-02 02:56:00|2199.93|2188.43|2199.79|2188.29|2199.95|2188.45|2199.19|2187.69|20
1735786570000|2025-01-02 02:56:10|2200|2188.5|2199.45|2187.95|2200.14|2188.64|2199.35|2187.85|30
1735786580000|2025-01-02 02:56:20|2199.63|2188.13|2197.99|2186.49|2199.63|2188.13|2197.99|2186.49|21
1735786590000|2025-01-02 02:56:30|2197.92|2186.42|2197.73|2186.23|2198.25|2186.75|2197.6|2186.1|16
1735786600000|2025-01-02 02:56:40|2197.79|2186.29|2197.8|2186.3|2197.87|2186.37|2197.63|2186.13|8
1735786610000|2025-01-02 02:56:50|2197.64|2186.14|2197.44|2185.94|2197.8|2186.3|2197.28|2185.78|19
1735786620000|2025-01-02 02:57:00|2197.62|2186.12|2196.81|2185.31|2197.7|2186.2|2196.59|2185.09|18
1735786630000|2025-01-02 02:57:10|2196.65|2185.15|2196.79|2185.29|2196.83|2185.33|2196.49|2184.99|14
1735786640000|2025-01-02 02:57:20|2196.57|2185.07|2196.16|2184.66|2196.77|2185.27|2195.84|2184.34|20
1735786650000|2025-01-02 02:57:30|2196.22|2184.72|2195.69|2184.19|2196.22|2184.72|2195.3|2183.8|19
1735786660000|2025-01-02 02:57:40|2195.42|2183.92|2195.32|2183.82|2195.58|2184.08|2195.16|2183.66|16
1735786670000|2025-01-02 02:57:50|2195.43|2183.93|2197.24|2185.74|2197.35|2185.85|2195.43|2183.93|15
1735786680000|2025-01-02 02:58:00|2197.3|2185.8|2196.59|2185.09|2197.3|2185.8|2196.49|2184.99|18
1735786690000|2025-01-02 02:58:10|2196.64|2185.14|2196.51|2185.01|2196.64|2185.14|2196.21|2184.71|16
1735786700000|2025-01-02 02:58:20|2196.52|2185.02|2196.46|2184.96|2196.63|2185.13|2196.32|2184.82|14
1735786710000|2025-01-02 02:58:30|2196.45|2184.95|2196.2|2184.7|2196.45|2184.95|2196.03|2184.53|19
1735786720000|2025-01-02 02:58:40|2196.03|2184.53|2196.58|2185.08|2196.6|2185.1|2196.03|2184.53|13
1735786730000|2025-01-02 02:58:50|2196.45|2184.95|2197.71|2186.21|2197.82|2186.32|2196.01|2184.51|24
1735786740000|2025-01-02 02:59:00|2197.77|2186.27|2198.86|2187.36|2198.86|2187.36|2197.71|2186.21|31
1735786750000|2025-01-02 02:59:10|2198.9|2187.4|2198.17|2186.67|2198.9|2187.4|2198.17|2186.67|23
1735786760000|2025-01-02 02:59:20|2198.2|2186.7|2197.84|2186.34|2198.2|2186.7|2197.84|2186.34|16
1735786770000|2025-01-02 02:59:30|2197.86|2186.36|2197.83|2186.33|2198.06|2186.56|2197.83|2186.33|16
1735786780000|2025-01-02 02:59:40|2197.94|2186.44|2198.32|2186.82|2198.32|2186.82|2197.06|2185.56|25
1735786790000|2025-01-02 02:59:50|2198.37|2186.87|2198.61|2187.11|2198.67|2187.17|2198.25|2186.75|24
1735786800000|2025-01-02 03:00:00|2198.52|2187.02|2199.2|2187.7|2201.15|2189.65|2198.52|2187.02|27
1735786810000|2025-01-02 03:00:10|2199.5|2188|2200.88|2189.38|2201.11|2189.61|2199.3|2187.8|29
1735786820000|2025-01-02 03:00:20|2200.93|2189.43|2200.42|2188.92|2200.95|2189.45|2199.86|2188.36|30
1735786830000|2025-01-02 03:00:30|2200.44|2188.94|2202.54|2191.04|2202.55|2191.05|2200.44|2188.94|26
1735786840000|2025-01-02 03:00:40|2202.55|2191.05|2203.19|2191.69|2203.22|2191.72|2202.55|2191.05|28
1735786850000|2025-01-02 03:00:50|2203.32|2191.82|2202.1|2190.6|2203.32|2191.82|2202.1|2190.6|25
1735786860000|2025-01-02 03:01:00|2202.15|2190.65|2201.27|2189.77|2202.53|2191.03|2201.27|2189.77|27
1735786870000|2025-01-02 03:01:10|2201.21|2189.71|2200.18|2188.68|2201.4|2189.9|2200.18|2188.68|19
1735786880000|2025-01-02 03:01:20|2200.34|2188.84|2199.62|2188.12|2200.34|2188.84|2199.48|2187.98|20
1735786890000|2025-01-02 03:01:30|2199.34|2187.84|2199.2|2187.7|2199.34|2187.84|2198.26|2186.76|21
1735786900000|2025-01-02 03:01:40|2198.93|2187.43|2198.4|2186.9|2198.93|2187.43|2198.19|2186.69|15
1735786910000|2025-01-02 03:01:50|2198.16|2186.66|2197.47|2185.97|2198.83|2187.33|2197.3|2185.8|23
1735786920000|2025-01-02 03:02:00|2197.6|2186.1|2196.55|2185.05|2197.61|2186.11|2196.55|2185.05|25
1735786930000|2025-01-02 03:02:10|2196.44|2184.94|2196.2|2184.7|2196.44|2184.94|2196.02|2184.52|30
1735786940000|2025-01-02 03:02:20|2195.97|2184.47|2195.69|2184.19|2196.31|2184.81|2195.69|2184.19|17
1735786950000|2025-01-02 03:02:30|2195.48|2183.98|2194.71|2183.21|2195.76|2184.26|2194.61|2183.11|21
1735786960000|2025-01-02 03:02:40|2194.9|2183.4|2194.43|2182.93|2194.95|2183.45|2194.26|2182.76|26
1735786970000|2025-01-02 03:02:50|2194.22|2182.72|2194.18|2182.68|2194.68|2183.18|2194.1|2182.6|21
1735786980000|2025-01-02 03:03:00|2194.12|2182.62|2194.64|2183.14|2194.92|2183.42|2194.06|2182.56|27
1735786990000|2025-01-02 03:03:10|2194.69|2183.19|2193.5|2182|2194.8|2183.3|2193.48|2181.98|26
1735787000000|2025-01-02 03:03:20|2193.45|2181.95|2190.65|2179.15|2193.61|2182.11|2190.65|2179.15|24
1735787010000|2025-01-02 03:03:30|2190.54|2179.04|2190.41|2178.91|2190.54|2179.04|2188.78|2177.28|32
1735787020000|2025-01-02 03:03:40|2190.33|2178.83|2191.57|2180.07|2191.57|2180.07|2190.24|2178.74|22
1735787030000|2025-01-02 03:03:50|2191.41|2179.91|2191.84|2180.34|2191.89|2180.39|2191.35|2179.85|16
1735787040000|2025-01-02 03:04:00|2191.81|2180.31|2190.93|2179.43|2191.81|2180.31|2190.75|2179.25|25
1735787050000|2025-01-02 03:04:10|2190.76|2179.26|2192.58|2181.08|2192.93|2181.43|2190.75|2179.25|25
1735787060000|2025-01-02 03:04:20|2192.39|2180.89|2192.21|2180.71|2192.5|2181|2192.06|2180.56|17
1735787070000|2025-01-02 03:04:30|2192.22|2180.72|2191.98|2180.48|2192.3|2180.8|2191.98|2180.48|11
1735787080000|2025-01-02 03:04:40|2191.99|2180.49|2192.47|2180.97|2192.47|2180.97|2191.99|2180.49|21
1735787090000|2025-01-02 03:04:50|2192.38|2180.88|2192.03|2180.53|2192.66|2181.16|2192.03|2180.53|20
1735787100000|2025-01-02 03:05:00|2192.02|2180.52|2191.97|2180.47|2192.02|2180.52|2191.97|2180.47|12
1735787110000|2025-01-02 03:05:10|2191.98|2180.48|2191.92|2180.42|2191.98|2180.48|2191.92|2180.42|3
1735787120000|2025-01-02 03:05:20|2191.96|2180.46|2191.94|2180.44|2191.96|2180.46|2191.92|2180.42|6
1735787130000|2025-01-02 03:05:30|2191.95|2180.45|2193.38|2181.88|2193.38|2181.88|2191.95|2180.45|21
1735787140000|2025-01-02 03:05:40|2193.34|2181.84|2192.42|2180.92|2193.34|2181.84|2192.38|2180.88|20
1735787150000|2025-01-02 03:05:50|2192.36|2180.86|2192.48|2180.98|2192.59|2181.09|2192.36|2180.86|17
1735787160000|2025-01-02 03:06:00|2192.52|2181.02|2192.54|2181.04|2192.61|2181.11|2192.41|2180.91|25
1735787170000|2025-01-02 03:06:10|2192.51|2181.01|2192.44|2180.94|2192.57|2181.07|2192.02|2180.52|22
1735787180000|2025-01-02 03:06:20|2192.47|2180.97|2192.03|2180.53|2192.47|2180.97|2192.02|2180.52|16
1735787190000|2025-01-02 03:06:30|2192.01|2180.51|2192.67|2181.17|2192.67|2181.17|2191.98|2180.48|24
1735787200000|2025-01-02 03:06:40|2192.73|2181.23|2194.08|2182.58|2194.1|2182.6|2192.56|2181.06|22
1735787210000|2025-01-02 03:06:50|2194.1|2182.6|2193.46|2181.96|2194.1|2182.6|2193.24|2181.74|21
1735787220000|2025-01-02 03:07:00|2193.52|2182.02|2192.04|2180.54|2193.63|2182.13|2192.03|2180.53|28
1735787230000|2025-01-02 03:07:10|2192.01|2180.51|2191.92|2180.42|2192.02|2180.52|2191.92|2180.42|6
1735787240000|2025-01-02 03:07:20|2192.01|2180.51|2193.28|2181.78|2193.28|2181.78|2192.01|2180.51|10
1735787250000|2025-01-02 03:07:30|2193.17|2181.67|2192.04|2180.54|2193.17|2181.67|2191.95|2180.45|19
1735787260000|2025-01-02 03:07:40|2192.03|2180.53|2191.92|2180.42|2192.04|2180.54|2191.92|2180.42|5
1735787300000|2025-01-02 03:08:20|2191.23|2179.73|2191.13|2179.63|2191.23|2179.73|2191.12|2179.62|4
1735787310000|2025-01-02 03:08:30|2191.06|2179.56|2191.15|2179.65|2191.16|2179.66|2190.98|2179.48|9
1735787320000|2025-01-02 03:08:40|2190.99|2179.49|2191.14|2179.64|2191.36|2179.86|2190.99|2179.49|8
1735787330000|2025-01-02 03:08:50|2189.73|2178.23|2189.69|2178.19|2189.73|2178.23|2189.2|2177.7|5
1735787340000|2025-01-02 03:09:00|2189.64|2178.14|2189.64|2178.14|2189.69|2178.19|2189.52|2178.02|7
1735787350000|2025-01-02 03:09:10|2189.69|2178.19|2189.74|2178.24|2190.52|2179.02|2189.37|2177.87|19
1735787360000|2025-01-02 03:09:20|2189.58|2178.08|2189.62|2178.12|2189.81|2178.31|2189.54|2178.04|24
1735787370000|2025-01-02 03:09:30|2189.68|2178.18|2189.54|2178.04|2189.84|2178.34|2189.54|2178.04|14
1735787380000|2025-01-02 03:09:40|2189.53|2178.03|2189.54|2178.04|2189.54|2178.04|2189.52|2178.02|8
1735787390000|2025-01-02 03:09:50|2189.53|2178.03|2189.45|2177.95|2189.54|2178.04|2189.44|2177.94|7
1735787400000|2025-01-02 03:10:00|2189.46|2177.96|2189.45|2177.95|2189.46|2177.96|2189.45|2177.95|6
1735787410000|2025-01-02 03:10:10|2189.44|2177.94|2189.34|2177.84|2189.44|2177.94|2189.34|2177.84|5
1735787470000|2025-01-02 03:11:10|2189.92|2178.42|2190.58|2179.08|2190.61|2179.11|2189.92|2178.42|9
1735787480000|2025-01-02 03:11:20|2190.53|2179.03|2190.2|2178.7|2190.58|2179.08|2189.88|2178.38|14
1735787490000|2025-01-02 03:11:30|2189.92|2178.42|2190.59|2179.09|2190.59|2179.09|2189.92|2178.42|7
1735787500000|2025-01-02 03:11:40|2190.73|2179.23|2191.5|2180|2191.65|2180.15|2190.73|2179.23|20
1735787510000|2025-01-02 03:11:50|2190.52|2179.02|2190.88|2179.38|2190.91|2179.41|2190.52|2179.02|7
1735787520000|2025-01-02 03:12:00|2191.09|2179.59|2190.86|2179.36|2191.35|2179.85|2190.86|2179.36|15
1735787530000|2025-01-02 03:12:10|2190.84|2179.34|2190.31|2178.81|2190.96|2179.46|2190.31|2178.81|19
1735787540000|2025-01-02 03:12:20|2190.4|2178.9|2189.39|2177.89|2190.4|2178.9|2189.39|2177.89|16
1735787550000|2025-01-02 03:12:30|2189.44|2177.94|2190.65|2179.15|2190.66|2179.16|2189.39|2177.89|14
1735787560000|2025-01-02 03:12:40|2190.49|2178.99|2190.64|2179.14|2190.64|2179.14|2190.43|2178.93|19
1735787570000|2025-01-02 03:12:50|2190.44|2178.94|2191.87|2180.37|2192.01|2180.51|2190.44|2178.94|13
1735787580000|2025-01-02 03:13:00|2191.86|2180.36|2192.05|2180.55|2192.05|2180.55|2191.64|2180.14|18
1735787590000|2025-01-02 03:13:10|2191.83|2180.33|2191.92|2180.42|2192.41|2180.91|2191.83|2180.33|23
1735787600000|2025-01-02 03:13:20|2191.96|2180.46|2192.64|2181.14|2193|2181.5|2191.96|2180.46|25
1735787610000|2025-01-02 03:13:30|2192.7|2181.2|2192.78|2181.28|2193.14|2181.64|2192.58|2181.08|23
1735787620000|2025-01-02 03:13:40|2192.73|2181.23|2192.31|2180.81|2192.77|2181.27|2192.31|2180.81|18
1735787630000|2025-01-02 03:13:50|2192.41|2180.91|2192.51|2181.01|2192.63|2181.13|2192.32|2180.82|19
1735787640000|2025-01-02 03:14:00|2192.34|2180.84|2192.21|2180.71|2192.51|2181.01|2192.06|2180.56|24
1735787650000|2025-01-02 03:14:10|2192.17|2180.67|2192.07|2180.57|2192.2|2180.7|2191.67|2180.17|22
1735787660000|2025-01-02 03:14:20|2192.21|2180.71|2192.58|2181.08|2192.6|2181.1|2192.07|2180.57|18
1735787670000|2025-01-02 03:14:30|2192.44|2180.94|2192.24|2180.74|2192.61|2181.11|2192.16|2180.66|28
1735787680000|2025-01-02 03:14:40|2192.29|2180.79|2191.85|2180.35|2192.45|2180.95|2191.67|2180.17|14
1735787690000|2025-01-02 03:14:50|2191.89|2180.39|2191.81|2180.31|2191.89|2180.39|2191.67|2180.17|12
1735787700000|2025-01-02 03:15:00|2191.84|2180.34|2192.69|2181.19|2192.84|2181.34|2191.84|2180.34|17
1735787710000|2025-01-02 03:15:10|2192.73|2181.23|2191.58|2180.08|2192.76|2181.26|2191.58|2180.08|18
1735787730000|2025-01-02 03:15:30|2191.59|2180.09|2191.88|2180.38|2192.62|2181.12|2191.59|2180.09|16
1735787740000|2025-01-02 03:15:40|2191.82|2180.32|2191.74|2180.24|2191.82|2180.32|2191.73|2180.23|7
1735787750000|2025-01-02 03:15:50|2191.63|2180.13|2191.68|2180.18|2191.68|2180.18|2191.58|2180.08|4
1735787760000|2025-01-02 03:16:00|2191.86|2180.36|2191.91|2180.41|2192.64|2181.14|2191.85|2180.35|29
1735787770000|2025-01-02 03:16:10|2191.89|2180.39|2191.91|2180.41|2192.08|2180.58|2191.89|2180.39|20
1735787780000|2025-01-02 03:16:20|2191.86|2180.36|2193.43|2181.93|2193.54|2182.04|2191.85|2180.35|22
1735787790000|2025-01-02 03:16:30|2193.49|2181.99|2193.99|2182.49|2194.82|2183.32|2193.49|2181.99|25
1735787800000|2025-01-02 03:16:40|2193.88|2182.38|2193.85|2182.35|2193.99|2182.49|2193.77|2182.27|23
1735787810000|2025-01-02 03:16:50|2193.89|2182.39|2194.55|2183.05|2194.55|2183.05|2193.28|2181.78|21
1735787820000|2025-01-02 03:17:00|2194.57|2183.07|2195.45|2183.95|2195.45|2183.95|2194.57|2183.07|22
1735787830000|2025-01-02 03:17:10|2195.39|2183.89|2194.55|2183.05|2195.4|2183.9|2194.55|2183.05|21
1735787840000|2025-01-02 03:17:20|2194.77|2183.27|2194.42|2182.92|2194.77|2183.27|2193.32|2181.82|26
1735787850000|2025-01-02 03:17:30|2194.45|2182.95|2194.55|2183.05|2194.64|2183.14|2194.35|2182.85|26
1735787860000|2025-01-02 03:17:40|2194.37|2182.87|2194.67|2183.17|2194.67|2183.17|2194.37|2182.87|16
1735787870000|2025-01-02 03:17:50|2194.66|2183.16|2194.5|2183|2194.66|2183.16|2194.26|2182.76|9
1735787880000|2025-01-02 03:18:00|2194.48|2182.98|2194.87|2183.37|2194.87|2183.37|2194.26|2182.76|10
1735787890000|2025-01-02 03:18:10|2194.77|2183.27|2194.68|2183.18|2194.79|2183.29|2194.47|2182.97|14
1735787900000|2025-01-02 03:18:20|2194.74|2183.24|2195.15|2183.65|2195.45|2183.95|2194.74|2183.24|20
1735787910000|2025-01-02 03:18:30|2195.28|2183.78|2195.47|2183.97|2195.47|2183.97|2195.28|2183.78|8
1735787920000|2025-01-02 03:18:40|2195.5|2184|2196.95|2185.45|2196.95|2185.45|2195.5|2184|13
1735787930000|2025-01-02 03:18:50|2196.81|2185.31|2196.15|2184.65|2196.83|2185.33|2196.12|2184.62|17
1735787940000|2025-01-02 03:19:00|2196.37|2184.87|2195.31|2183.81|2196.37|2184.87|2195.31|2183.81|25
1735787950000|2025-01-02 03:19:10|2195.3|2183.8|2195.03|2183.53|2195.3|2183.8|2194.75|2183.25|18
1735787960000|2025-01-02 03:19:20|2195.14|2183.64|2195.01|2183.51|2195.25|2183.75|2195.01|2183.51|11
1735787970000|2025-01-02 03:19:30|2195.02|2183.52|2194.95|2183.45|2195.02|2183.52|2194.95|2183.45|7
1735787980000|2025-01-02 03:19:40|2195.06|2183.56|2194.56|2183.06|2195.06|2183.56|2194.56|2183.06|17
1735787990000|2025-01-02 03:19:50|2194.55|2183.05|2194.51|2183.01|2194.71|2183.21|2194.32|2182.82|21
1735788000000|2025-01-02 03:20:00|2194.38|2182.88|2195.27|2183.77|2195.37|2183.87|2194.32|2182.82|18
1735788010000|2025-01-02 03:20:10|2195.17|2183.67|2195.55|2184.05|2195.58|2184.08|2195.17|2183.67|16
1735788020000|2025-01-02 03:20:20|2195.74|2184.24|2196.36|2184.86|2196.46|2184.96|2195.74|2184.24|25
1735788030000|2025-01-02 03:20:30|2196.15|2184.65|2195.74|2184.24|2196.32|2184.82|2195.73|2184.23|20
1735788040000|2025-01-02 03:20:40|2195.73|2184.23|2196.2|2184.7|2196.2|2184.7|2195.62|2184.12|17
1735788050000|2025-01-02 03:20:50|2196.3|2184.8|2196.78|2185.28|2196.92|2185.42|2196.25|2184.75|16
1735788060000|2025-01-02 03:21:00|2196.66|2185.16|2197.45|2185.95|2197.61|2186.11|2196.64|2185.14|12
1735788070000|2025-01-02 03:21:10|2197.53|2186.03|2197.72|2186.22|2197.72|2186.22|2197.34|2185.84|11
1735788080000|2025-01-02 03:21:20|2197.53|2186.03|2197.89|2186.39|2197.9|2186.4|2197.53|2186.03|10
1735788090000|2025-01-02 03:21:30|2197.75|2186.25|2197.41|2185.91|2197.85|2186.35|2197.14|2185.64|17
1735788100000|2025-01-02 03:21:40|2197.58|2186.08|2197.53|2186.03|2197.6|2186.1|2197.3|2185.8|11
1735788110000|2025-01-02 03:21:50|2197.33|2185.83|2197.46|2185.96|2197.56|2186.06|2197.33|2185.83|19
1735788120000|2025-01-02 03:22:00|2197.58|2186.08|2197.77|2186.27|2197.86|2186.36|2197.41|2185.91|20
1735788130000|2025-01-02 03:22:10|2197.74|2186.24|2198.7|2187.2|2198.83|2187.33|2197.69|2186.19|12
1735788140000|2025-01-02 03:22:20|2198.83|2187.33|2198.73|2187.23|2198.83|2187.33|2198.5|2187|18
1735788150000|2025-01-02 03:22:30|2198.51|2187.01|2199.33|2187.83|2199.58|2188.08|2198.51|2187.01|15
1735788160000|2025-01-02 03:22:40|2199.39|2187.89|2199.03|2187.53|2199.55|2188.05|2199.03|2187.53|20
1735788170000|2025-01-02 03:22:50|2199.16|2187.66|2199.18|2187.68|2199.19|2187.69|2198.76|2187.26|15
1735788180000|2025-01-02 03:23:00|2199.24|2187.74|2200.52|2189.02|2200.68|2189.18|2199.24|2187.74|16
1735788190000|2025-01-02 03:23:10|2200.6|2189.1|2199.47|2187.97|2200.6|2189.1|2199.46|2187.96|19
1735788200000|2025-01-02 03:23:20|2199.44|2187.94|2198.31|2186.81|2199.47|2187.97|2198.31|2186.81|12
1735788210000|2025-01-02 03:23:30|2198.47|2186.97|2198.36|2186.86|2198.52|2187.02|2197.52|2186.02|24
1735788220000|2025-01-02 03:23:40|2198.33|2186.83|2197.98|2186.48|2198.44|2186.94|2197.98|2186.48|10
1735788230000|2025-01-02 03:23:50|2198.21|2186.71|2197.91|2186.41|2198.21|2186.71|2197.68|2186.18|15
1735788240000|2025-01-02 03:24:00|2197.92|2186.42|2198.43|2186.93|2198.72|2187.22|2197.92|2186.42|16
1735788250000|2025-01-02 03:24:10|2198.68|2187.18|2198.65|2187.15|2198.68|2187.18|2198.43|2186.93|9
1735788260000|2025-01-02 03:24:20|2198.86|2187.36|2198.53|2187.03|2199.51|2188.01|2198.5|2187|28
1735788270000|2025-01-02 03:24:30|2198.5|2187|2198.53|2187.03|2198.56|2187.06|2198.38|2186.88|16
1735788280000|2025-01-02 03:24:40|2198.57|2187.07|2198.55|2187.05|2198.57|2187.07|2198.37|2186.87|6
1735788290000|2025-01-02 03:24:50|2198.37|2186.87|2198.41|2186.91|2198.58|2187.08|2198.36|2186.86|20
1735788300000|2025-01-02 03:25:00|2198.18|2186.68|2197.79|2186.29|2198.55|2187.05|2197.49|2185.99|11
1735788310000|2025-01-02 03:25:10|2197.93|2186.43|2198.36|2186.86|2198.36|2186.86|2197.8|2186.3|11
1735788320000|2025-01-02 03:25:20|2198.61|2187.11|2198.74|2187.24|2199.17|2187.67|2198.39|2186.89|15
1735788330000|2025-01-02 03:25:30|2198.83|2187.33|2198.83|2187.33|2198.83|2187.33|2198.83|2187.33|1
1735788340000|2025-01-02 03:25:40|2198.82|2187.32|2198.74|2187.24|2198.82|2187.32|2198.74|2187.24|8
1735788360000|2025-01-02 03:26:00|2197.96|2186.46|2197.54|2186.04|2197.96|2186.46|2197.36|2185.86|9
1735788370000|2025-01-02 03:26:10|2197.55|2186.05|2196.6|2185.1|2197.55|2186.05|2196.48|2184.98|25
1735788380000|2025-01-02 03:26:20|2196.59|2185.09|2196.19|2184.69|2196.61|2185.11|2196.19|2184.69|9
1735788390000|2025-01-02 03:26:30|2196.15|2184.65|2194.93|2183.43|2196.15|2184.65|2194.83|2183.33|16
1735788400000|2025-01-02 03:26:40|2194.98|2183.48|2194.96|2183.46|2194.98|2183.48|2194.64|2183.14|10
1735788410000|2025-01-02 03:26:50|2194.95|2183.45|2195.08|2183.58|2195.54|2184.04|2194.95|2183.45|10
1735788420000|2025-01-02 03:27:00|2195.13|2183.63|2195.6|2184.1|2195.6|2184.1|2194.95|2183.45|12
1735788430000|2025-01-02 03:27:10|2196.15|2184.65|2195.52|2184.02|2196.25|2184.75|2195.52|2184.02|11
1735788440000|2025-01-02 03:27:20|2195.51|2184.01|2195.56|2184.06|2195.62|2184.12|2195.4|2183.9|7
1735788450000|2025-01-02 03:27:30|2195.4|2183.9|2196.05|2184.55|2196.07|2184.57|2195.32|2183.82|12
1735788460000|2025-01-02 03:27:40|2196.53|2185.03|2195.36|2183.86|2196.53|2185.03|2195.31|2183.81|19
1735788470000|2025-01-02 03:27:50|2195.58|2184.08|2195.59|2184.09|2195.64|2184.14|2195.49|2183.99|10
1735788480000|2025-01-02 03:28:00|2195.64|2184.14|2195.55|2184.05|2195.68|2184.18|2195.5|2184|27
1735788490000|2025-01-02 03:28:10|2195.5|2184|2195.55|2184.05|2195.67|2184.17|2195.5|2184|26
1735788500000|2025-01-02 03:28:20|2195.57|2184.07|2195.63|2184.13|2195.73|2184.23|2195.44|2183.94|12
1735788510000|2025-01-02 03:28:30|2195.47|2183.97|2195.62|2184.12|2195.66|2184.16|2195.32|2183.82|13
1735788520000|2025-01-02 03:28:40|2195.43|2183.93|2195.53|2184.03|2195.6|2184.1|2195.41|2183.91|9
1735788530000|2025-01-02 03:28:50|2195.31|2183.81|2195.41|2183.91|2195.47|2183.97|2195.2|2183.7|22
1735788540000|2025-01-02 03:29:00|2195.27|2183.77|2196.34|2184.84|2196.39|2184.89|2195.27|2183.77|16
1735788550000|2025-01-02 03:29:10|2196.19|2184.69|2198.41|2186.91|2198.87|2187.37|2195.97|2184.47|21
1735788560000|2025-01-02 03:29:20|2198.46|2186.96|2198.65|2187.15|2198.74|2187.24|2198.46|2186.96|25
1735788570000|2025-01-02 03:29:30|2198.64|2187.14|2198.64|2187.14|2198.71|2187.21|2198.59|2187.09|22
1735788580000|2025-01-02 03:29:40|2198.67|2187.17|2198.72|2187.22|2198.75|2187.25|2198.64|2187.14|24
1735788590000|2025-01-02 03:29:50|2198.73|2187.23|2198.78|2187.28|2198.82|2187.32|2198.67|2187.17|32
1735788600000|2025-01-02 03:30:00|2198.7|2187.2|2200|2188.5|2200|2188.5|2198.43|2186.93|26
1735788610000|2025-01-02 03:30:10|2200.21|2188.71|2199.19|2187.69|2200.21|2188.71|2199.07|2187.57|24
1735788620000|2025-01-02 03:30:20|2199.08|2187.58|2198.27|2186.77|2199.25|2187.75|2198.27|2186.77|31
1735788630000|2025-01-02 03:30:30|2198.09|2186.59|2196.29|2184.79|2198.09|2186.59|2195.87|2184.37|23
1735788640000|2025-01-02 03:30:40|2196.04|2184.54|2196.26|2184.76|2196.47|2184.97|2196.04|2184.54|24
1735788650000|2025-01-02 03:30:50|2196.04|2184.54|2195.64|2184.14|2196.16|2184.66|2195.5|2184|27
1735788660000|2025-01-02 03:31:00|2195.49|2183.99|2195.73|2184.23|2195.83|2184.33|2195.46|2183.96|15
1735788670000|2025-01-02 03:31:10|2195.78|2184.28|2195.54|2184.04|2195.78|2184.28|2195.46|2183.96|18
1735788680000|2025-01-02 03:31:20|2195.58|2184.08|2195.54|2184.04|2195.65|2184.15|2195.41|2183.91|11
1735788690000|2025-01-02 03:31:30|2195.55|2184.05|2195.28|2183.78|2195.55|2184.05|2195.08|2183.58|17
1735788700000|2025-01-02 03:31:40|2195.29|2183.79|2194.05|2182.55|2195.29|2183.79|2194.04|2182.54|25
1735788710000|2025-01-02 03:31:50|2194.26|2182.76|2193.8|2182.3|2194.26|2182.76|2193.56|2182.06|23
1735788720000|2025-01-02 03:32:00|2193.77|2182.27|2193.54|2182.04|2193.77|2182.27|2193.35|2181.85|11
1735788730000|2025-01-02 03:32:10|2193.55|2182.05|2193.71|2182.21|2193.72|2182.22|2193.35|2181.85|11
1735788740000|2025-01-02 03:32:20|2193.68|2182.18|2193.52|2182.02|2193.72|2182.22|2193.52|2182.02|10
1735788750000|2025-01-02 03:32:30|2193.19|2181.69|2193.5|2182|2193.5|2182|2193.19|2181.69|4
1735788760000|2025-01-02 03:32:40|2193.68|2182.18|2193|2181.5|2194.18|2182.68|2193|2181.5|20
1735788770000|2025-01-02 03:32:50|2192.97|2181.47|2193.09|2181.59|2193.21|2181.71|2192.73|2181.23|13
1735788780000|2025-01-02 03:33:00|2193.06|2181.56|2193.01|2181.51|2193.44|2181.94|2192.79|2181.29|25
1735788790000|2025-01-02 03:33:10|2193|2181.5|2194.38|2182.88|2194.39|2182.89|2192.88|2181.38|29
1735788800000|2025-01-02 03:33:20|2194.4|2182.9|2194.54|2183.04|2194.61|2183.11|2194.34|2182.84|26
1735788810000|2025-01-02 03:33:30|2194.56|2183.06|2194.11|2182.61|2194.56|2183.06|2193.87|2182.37|28
1735788820000|2025-01-02 03:33:40|2193.9|2182.4|2194.32|2182.82|2194.35|2182.85|2193.9|2182.4|19
1735788830000|2025-01-02 03:33:50|2194.33|2182.83|2194.28|2182.78|2194.34|2182.84|2194.17|2182.67|25
1735788840000|2025-01-02 03:34:00|2194.26|2182.76|2193.92|2182.42|2194.34|2182.84|2193.76|2182.26|31
1735788850000|2025-01-02 03:34:10|2193.77|2182.27|2194.11|2182.61|2194.14|2182.64|2193.77|2182.27|21
1735788860000|2025-01-02 03:34:20|2194.12|2182.62|2193.4|2181.9|2194.13|2182.63|2193.25|2181.75|21
1735788870000|2025-01-02 03:34:30|2193.45|2181.95|2193.44|2181.94|2193.59|2182.09|2193.36|2181.86|25
1735788880000|2025-01-02 03:34:40|2193.47|2181.97|2193.48|2181.98|2193.52|2182.02|2193.3|2181.8|24
1735788890000|2025-01-02 03:34:50|2193.49|2181.99|2192.14|2180.64|2193.5|2182|2191.9|2180.4|32
1735788900000|2025-01-02 03:35:00|2192.09|2180.59|2191.03|2179.53|2192.09|2180.59|2190.92|2179.42|28
1735788910000|2025-01-02 03:35:10|2191.16|2179.66|2192.43|2180.93|2192.44|2180.94|2191.14|2179.64|20
1735788920000|2025-01-02 03:35:20|2192.74|2181.24|2192.76|2181.26|2193.24|2181.74|2192.72|2181.22|23
1735788930000|2025-01-02 03:35:30|2192.78|2181.28|2192.78|2181.28|2192.8|2181.3|2192.57|2181.07|26
1735788940000|2025-01-02 03:35:40|2192.69|2181.19|2192.83|2181.33|2192.83|2181.33|2192.49|2180.99|18
1735788950000|2025-01-02 03:35:50|2192.95|2181.45|2193.23|2181.73|2193.79|2182.29|2192.95|2181.45|27
1735788960000|2025-01-02 03:36:00|2192.48|2180.98|2192.53|2181.03|2192.63|2181.13|2192.41|2180.91|23
1735788970000|2025-01-02 03:36:10|2192.54|2181.04|2192.51|2181.01|2192.88|2181.38|2192.49|2180.99|16
1735788980000|2025-01-02 03:36:20|2192.35|2180.85|2192.51|2181.01|2192.52|2181.02|2192.28|2180.78|16
1735788990000|2025-01-02 03:36:30|2192.57|2181.07|2193.11|2181.61|2193.11|2181.61|2192.57|2181.07|26
1735789000000|2025-01-02 03:36:40|2193.23|2181.73|2194.09|2182.59|2194.09|2182.59|2193.1|2181.6|28
1735789010000|2025-01-02 03:36:50|2194.24|2182.74|2194.42|2182.92|2194.48|2182.98|2194.24|2182.74|6
1735789020000|2025-01-02 03:37:00|2194.09|2182.59|2193.7|2182.2|2194.17|2182.67|2193.51|2182.01|17
1735789030000|2025-01-02 03:37:10|2193.68|2182.18|2192.89|2181.39|2193.68|2182.18|2192.78|2181.28|18
1735789040000|2025-01-02 03:37:20|2192.92|2181.42|2194.15|2182.65|2194.2|2182.7|2192.92|2181.42|19
1735789050000|2025-01-02 03:37:30|2194.31|2182.81|2194.41|2182.91|2194.48|2182.98|2194.31|2182.81|10
1735789060000|2025-01-02 03:37:40|2194.4|2182.9|2194.39|2182.89|2194.4|2182.9|2193.95|2182.45|11
1735789070000|2025-01-02 03:37:50|2194.4|2182.9|2194.51|2183.01|2194.51|2183.01|2194.1|2182.6|8
1735789090000|2025-01-02 03:38:10|2194.39|2182.89|2194.32|2182.82|2194.49|2182.99|2194.14|2182.64|23
1735789100000|2025-01-02 03:38:20|2194.33|2182.83|2194.27|2182.77|2194.46|2182.96|2194.15|2182.65|19
1735789110000|2025-01-02 03:38:30|2194.22|2182.72|2193.66|2182.16|2194.22|2182.72|2193.32|2181.82|27
1735789120000|2025-01-02 03:38:40|2193.45|2181.95|2193.18|2181.68|2193.46|2181.96|2192.94|2181.44|22
1735789130000|2025-01-02 03:38:50|2193.05|2181.55|2193.35|2181.85|2193.36|2181.86|2192.75|2181.25|15
1735789140000|2025-01-02 03:39:00|2193.18|2181.68|2192.42|2180.92|2193.37|2181.87|2192.14|2180.64|26
1735789150000|2025-01-02 03:39:10|2192.44|2180.94|2193.41|2181.91|2193.51|2182.01|2192.44|2180.94|29
1735789160000|2025-01-02 03:39:20|2193.23|2181.73|2191.51|2180.01|2193.34|2181.84|2191.25|2179.75|28
1735789170000|2025-01-02 03:39:30|2191.29|2179.79|2191.63|2180.13|2191.66|2180.16|2191.08|2179.58|15
1735789180000|2025-01-02 03:39:40|2191.72|2180.22|2191.5|2180|2191.72|2180.22|2191.5|2180|17
1735789190000|2025-01-02 03:39:50|2191.65|2180.15|2191.61|2180.11|2191.67|2180.17|2191.49|2179.99|9
1735789200000|2025-01-02 03:40:00|2191.4|2179.9|2191.46|2179.96|2192.15|2180.65|2191.4|2179.9|25
1735789210000|2025-01-02 03:40:10|2191.49|2179.99|2191.1|2179.6|2191.6|2180.1|2190.69|2179.19|27
1735789220000|2025-01-02 03:40:20|2190.9|2179.4|2190.91|2179.41|2191.32|2179.82|2190.9|2179.4|17
1735789230000|2025-01-02 03:40:30|2190.96|2179.46|2190.8|2179.3|2191.04|2179.54|2190.59|2179.09|15
1735789240000|2025-01-02 03:40:40|2190.86|2179.36|2191.09|2179.59|2191.18|2179.68|2190.85|2179.35|13
1735789250000|2025-01-02 03:40:50|2191.08|2179.58|2190.82|2179.32|2191.08|2179.58|2190.79|2179.29|13
1735789260000|2025-01-02 03:41:00|2190.88|2179.38|2191.15|2179.65|2191.25|2179.75|2190.75|2179.25|19
1735789270000|2025-01-02 03:41:10|2191.1|2179.6|2193.43|2181.93|2193.46|2181.96|2191.09|2179.59|26
1735789280000|2025-01-02 03:41:20|2193.32|2181.82|2192.76|2181.26|2193.76|2182.26|2192.52|2181.02|28
1735789290000|2025-01-02 03:41:30|2192.81|2181.31|2193.25|2181.75|2193.74|2182.24|2192.81|2181.31|18
1735789300000|2025-01-02 03:41:40|2193.27|2181.77|2192.96|2181.46|2193.54|2182.04|2192.77|2181.27|20
1735789310000|2025-01-02 03:41:50|2192.8|2181.3|2193.01|2181.51|2193.05|2181.55|2192.77|2181.27|9
1735789320000|2025-01-02 03:42:00|2193.02|2181.52|2193.54|2182.04|2193.55|2182.05|2193|2181.5|18
1735789330000|2025-01-02 03:42:10|2193.44|2181.94|2194.51|2183.01|2194.51|2183.01|2192.88|2181.38|26
1735789340000|2025-01-02 03:42:20|2194.35|2182.85|2193.53|2182.03|2194.51|2183.01|2193.53|2182.03|7
1735789350000|2025-01-02 03:42:30|2193.97|2182.47|2194.11|2182.61|2194.11|2182.61|2193.81|2182.31|9
1735789360000|2025-01-02 03:42:40|2194.16|2182.66|2194.35|2182.85|2194.43|2182.93|2194.16|2182.66|10
1735789370000|2025-01-02 03:42:50|2194.4|2182.9|2194.03|2182.53|2194.4|2182.9|2194.03|2182.53|13
1735789380000|2025-01-02 03:43:00|2193.85|2182.35|2194.51|2183.01|2194.51|2183.01|2193.76|2182.26|27
1735789390000|2025-01-02 03:43:10|2194.33|2182.83|2193.9|2182.4|2194.48|2182.98|2193.9|2182.4|20
1735789400000|2025-01-02 03:43:20|2193.7|2182.2|2193.57|2182.07|2193.75|2182.25|2193.27|2181.77|17
1735789410000|2025-01-02 03:43:30|2193.42|2181.92|2193.46|2181.96|2193.58|2182.08|2193.33|2181.83|16
1735789420000|2025-01-02 03:43:40|2193.52|2182.02|2193.68|2182.18|2193.71|2182.21|2193.4|2181.9|12
1735789430000|2025-01-02 03:43:50|2193.51|2182.01|2193.9|2182.4|2194.05|2182.55|2193.51|2182.01|10
1735789440000|2025-01-02 03:44:00|2193.7|2182.2|2192.78|2181.28|2193.96|2182.46|2192.78|2181.28|22
1735789450000|2025-01-02 03:44:10|2192.88|2181.38|2193.4|2181.9|2193.4|2181.9|2192.66|2181.16|12
1735789460000|2025-01-02 03:44:20|2193.51|2182.01|2192.86|2181.36|2193.51|2182.01|2192.64|2181.14|13
1735789470000|2025-01-02 03:44:30|2192.64|2181.14|2192.03|2180.53|2192.85|2181.35|2192.03|2180.53|14
1735789480000|2025-01-02 03:44:40|2192.08|2180.58|2192.05|2180.55|2192.24|2180.74|2192.02|2180.52|6
1735789490000|2025-01-02 03:44:50|2192.11|2180.61|2192.32|2180.82|2192.32|2180.82|2192.1|2180.6|4
1735789500000|2025-01-02 03:45:00|2192.65|2181.15|2193.66|2182.16|2193.71|2182.21|2192.65|2181.15|19
1735789510000|2025-01-02 03:45:10|2193.71|2182.21|2194.25|2182.75|2194.51|2183.01|2193.55|2182.05|19
1735789520000|2025-01-02 03:45:20|2194.3|2182.8|2193.35|2181.85|2194.32|2182.82|2193.35|2181.85|12
1735789530000|2025-01-02 03:45:30|2193.61|2182.11|2194.37|2182.87|2194.37|2182.87|2193.61|2182.11|17
1735789540000|2025-01-02 03:45:40|2194.48|2182.98|2194.39|2182.89|2194.51|2183.01|2194.32|2182.82|8
1735789550000|2025-01-02 03:45:50|2194.51|2183.01|2194.51|2183.01|2194.51|2183.01|2194.51|2183.01|1
1735789560000|2025-01-02 03:46:00|2194.34|2182.84|2194.51|2183.01|2194.51|2183.01|2194.25|2182.75|11
1735789580000|2025-01-02 03:46:20|2194.36|2182.86|2194.21|2182.71|2194.41|2182.91|2194.16|2182.66|8
1735789590000|2025-01-02 03:46:30|2194.31|2182.81|2193.83|2182.33|2194.36|2182.86|2193.83|2182.33|12
1735789600000|2025-01-02 03:46:40|2193.97|2182.47|2193.87|2182.37|2193.98|2182.48|2193.71|2182.21|12
1735789610000|2025-01-02 03:46:50|2193.81|2182.31|2193.75|2182.25|2193.85|2182.35|2193.68|2182.18|16
1735789620000|2025-01-02 03:47:00|2193.69|2182.19|2194.44|2182.94|2194.47|2182.97|2193.52|2182.02|19
1735789630000|2025-01-02 03:47:10|2194.51|2183.01|2194.04|2182.54|2194.51|2183.01|2194.03|2182.53|16
1735789640000|2025-01-02 03:47:20|2193.95|2182.45|2193.67|2182.17|2193.97|2182.47|2193.67|2182.17|16
1735789650000|2025-01-02 03:47:30|2193.66|2182.16|2193.65|2182.15|2193.75|2182.25|2193.65|2182.15|10
1735789660000|2025-01-02 03:47:40|2193.77|2182.27|2193.73|2182.23|2193.77|2182.27|2193.65|2182.15|13
1735789670000|2025-01-02 03:47:50|2193.64|2182.14|2193.77|2182.27|2193.81|2182.31|2193.64|2182.14|19
1735789680000|2025-01-02 03:48:00|2193.67|2182.17|2193.94|2182.44|2193.94|2182.44|2193.67|2182.17|9
1735789690000|2025-01-02 03:48:10|2193.83|2182.33|2193.92|2182.42|2193.94|2182.44|2193.79|2182.29|9
1735789700000|2025-01-02 03:48:20|2193.94|2182.44|2193.94|2182.44|2193.94|2182.44|2193.94|2182.44|1
1735789720000|2025-01-02 03:48:40|2194.23|2182.73|2194.51|2183.01|2194.51|2183.01|2194.23|2182.73|2
1735789740000|2025-01-02 03:49:00|2194.45|2182.95|2194.51|2183.01|2194.51|2183.01|2194.45|2182.95|2
1735789750000|2025-01-02 03:49:10|2194.45|2182.95|2194.51|2183.01|2194.51|2183.01|2194.4|2182.9|6
1735789770000|2025-01-02 03:49:30|2194.48|2182.98|2194.51|2183.01|2194.51|2183.01|2194.47|2182.97|3
1735789780000|2025-01-02 03:49:40|2194.3|2182.8|2193.66|2182.16|2194.49|2182.99|2193.65|2182.15|18
1735789790000|2025-01-02 03:49:50|2193.63|2182.13|2194.23|2182.73|2194.44|2182.94|2193.63|2182.13|19
1735789800000|2025-01-02 03:50:00|2194.34|2182.84|2194.38|2182.88|2194.51|2183.01|2194.19|2182.69|19
1735789810000|2025-01-02 03:50:10|2194.19|2182.69|2193.81|2182.31|2194.25|2182.75|2193.35|2181.85|7
1735789820000|2025-01-02 03:50:20|2193.79|2182.29|2194.51|2183.01|2194.51|2183.01|2193.62|2182.12|19
1735789830000|2025-01-02 03:50:30|2194.73|2183.23|2194.76|2183.26|2194.76|2183.26|2194.73|2183.23|2
1735789840000|2025-01-02 03:50:40|2194.81|2183.31|2194.23|2182.73|2194.97|2183.47|2194.23|2182.73|21
1735789850000|2025-01-02 03:50:50|2194.19|2182.69|2194.66|2183.16|2194.76|2183.26|2194.06|2182.56|16
1735789860000|2025-01-02 03:51:00|2194.83|2183.33|2194.05|2182.55|2195.32|2183.82|2194.05|2182.55|28
1735789870000|2025-01-02 03:51:10|2193.99|2182.49|2193.49|2181.99|2194.05|2182.55|2193.35|2181.85|14
1735789880000|2025-01-02 03:51:20|2193.46|2181.96|2193.35|2181.85|2193.49|2181.99|2193.35|2181.85|7
1735789940000|2025-01-02 03:52:20|2193.53|2182.03|2193.35|2181.85|2193.61|2182.11|2193.35|2181.85|11
1735789980000|2025-01-02 03:53:00|2193.58|2182.08|2194.66|2183.16|2194.83|2183.33|2193.58|2182.08|13
1735789990000|2025-01-02 03:53:10|2194.69|2183.19|2194.09|2182.59|2194.77|2183.27|2193.87|2182.37|26
1735790000000|2025-01-02 03:53:20|2194.12|2182.62|2194.35|2182.85|2194.45|2182.95|2194.07|2182.57|17
1735790010000|2025-01-02 03:53:30|2194.33|2182.83|2194.37|2182.87|2194.39|2182.89|2194.3|2182.8|14
1735790020000|2025-01-02 03:53:40|2194.48|2182.98|2193.73|2182.23|2194.62|2183.12|2193.62|2182.12|19
1735790030000|2025-01-02 03:53:50|2193.62|2182.12|2193.92|2182.42|2193.94|2182.44|2193.6|2182.1|22
1735790040000|2025-01-02 03:54:00|2193.91|2182.41|2193.74|2182.24|2194.1|2182.6|2193.68|2182.18|23
1735790050000|2025-01-02 03:54:10|2193.77|2182.27|2193.85|2182.35|2193.94|2182.44|2193.72|2182.22|25
1735790060000|2025-01-02 03:54:20|2193.88|2182.38|2193.56|2182.06|2193.88|2182.38|2193.42|2181.92|22
1735790070000|2025-01-02 03:54:30|2193.55|2182.05|2193.57|2182.07|2193.8|2182.3|2193.35|2181.85|13
1735790080000|2025-01-02 03:54:40|2193.55|2182.05|2193.35|2181.85|2193.56|2182.06|2193.35|2181.85|10
1735790200000|2025-01-02 03:56:40|2192.37|2180.87|2190.77|2179.27|2192.37|2180.87|2190.72|2179.22|6
1735790210000|2025-01-02 03:56:50|2190.78|2179.28|2191.18|2179.68|2191.24|2179.74|2190.76|2179.26|20
1735790220000|2025-01-02 03:57:00|2191.2|2179.7|2191.09|2179.59|2191.28|2179.78|2191.01|2179.51|26
1735790230000|2025-01-02 03:57:10|2191.01|2179.51|2191.02|2179.52|2191.04|2179.54|2190.64|2179.14|24
1735790240000|2025-01-02 03:57:20|2190.87|2179.37|2190.78|2179.28|2191|2179.5|2190.53|2179.03|25
1735790250000|2025-01-02 03:57:30|2190.86|2179.36|2190.82|2179.32|2190.86|2179.36|2190.63|2179.13|26
1735790260000|2025-01-02 03:57:40|2190.83|2179.33|2190.89|2179.39|2190.89|2179.39|2190.82|2179.32|6
1735790270000|2025-01-02 03:57:50|2190.84|2179.34|2190.88|2179.38|2190.89|2179.39|2190.73|2179.23|26
1735790280000|2025-01-02 03:58:00|2190.78|2179.28|2190.19|2178.69|2190.88|2179.38|2190.07|2178.57|20
1735790290000|2025-01-02 03:58:10|2190.15|2178.65|2190.09|2178.59|2190.27|2178.77|2189.98|2178.48|25
1735790300000|2025-01-02 03:58:20|2190.06|2178.56|2189.87|2178.37|2190.11|2178.61|2189.71|2178.21|16
1735790310000|2025-01-02 03:58:30|2189.97|2178.47|2190.11|2178.61|2190.17|2178.67|2189.97|2178.47|14
1735790320000|2025-01-02 03:58:40|2190.09|2178.59|2190.77|2179.27|2190.77|2179.27|2190.09|2178.59|12
1735790330000|2025-01-02 03:58:50|2190.7|2179.2|2190.7|2179.2|2190.75|2179.25|2190.7|2179.2|12
1735790340000|2025-01-02 03:59:00|2190.73|2179.23|2190.8|2179.3|2190.89|2179.39|2190.73|2179.23|26
1735790350000|2025-01-02 03:59:10|2190.78|2179.28|2190.8|2179.3|2190.82|2179.32|2190.73|2179.23|17
1735790360000|2025-01-02 03:59:20|2190.88|2179.38|2190.89|2179.39|2190.89|2179.39|2190.79|2179.29|10
1735790370000|2025-01-02 03:59:30|2190.82|2179.32|2190.82|2179.32|2190.82|2179.32|2190.82|2179.32|1
1735790380000|2025-01-02 03:59:40|2190.8|2179.3|2190.78|2179.28|2190.8|2179.3|2190.65|2179.15|23
1735790390000|2025-01-02 03:59:50|2190.65|2179.15|2190.84|2179.34|2190.84|2179.34|2190.65|2179.15|23
1735790400000|2025-01-02 04:00:00|2190.86|2179.36|2195.14|2183.64|2195.14|2183.64|2190.86|2179.36|16
1735790410000|2025-01-02 04:00:10|2195.29|2183.79|2195.72|2184.22|2196.61|2185.11|2195.29|2183.79|32
1735790420000|2025-01-02 04:00:20|2195.75|2184.25|2195.7|2184.2|2196.6|2185.1|2195.46|2183.96|28
1735790430000|2025-01-02 04:00:30|2195.67|2184.17|2196.56|2185.06|2196.66|2185.16|2195.64|2184.14|21
1735790440000|2025-01-02 04:00:40|2196.52|2185.02|2195.86|2184.36|2196.61|2185.11|2195.37|2183.87|19
1735790450000|2025-01-02 04:00:50|2195.85|2184.35|2195.82|2184.32|2195.87|2184.37|2195.6|2184.1|21
1735790460000|2025-01-02 04:01:00|2195.62|2184.12|2195.72|2184.22|2195.87|2184.37|2195.54|2184.04|24
1735790470000|2025-01-02 04:01:10|2195.7|2184.2|2195.4|2183.9|2195.7|2184.2|2195.2|2183.7|26
1735790480000|2025-01-02 04:01:20|2195.61|2184.11|2195.06|2183.56|2195.62|2184.12|2194.81|2183.31|24
1735790490000|2025-01-02 04:01:30|2194.95|2183.45|2194.73|2183.23|2194.95|2183.45|2194.46|2182.96|26
1735790500000|2025-01-02 04:01:40|2194.7|2183.2|2194.61|2183.11|2194.85|2183.35|2194.47|2182.97|21
1735790510000|2025-01-02 04:01:50|2194.76|2183.26|2194.6|2183.1|2194.76|2183.26|2194.57|2183.07|28
1735790520000|2025-01-02 04:02:00|2194.61|2183.11|2193.89|2182.39|2195.11|2183.61|2193.89|2182.39|27
1735790530000|2025-01-02 04:02:10|2193.61|2182.11|2192.36|2180.86|2193.8|2182.3|2192.17|2180.67|31
1735790540000|2025-01-02 04:02:20|2192.29|2180.79|2191.53|2180.03|2192.41|2180.91|2191.49|2179.99|26
1735790550000|2025-01-02 04:02:30|2191.51|2180.01|2192.12|2180.62|2192.12|2180.62|2191.46|2179.96|23
1735790560000|2025-01-02 04:02:40|2192.52|2181.02|2191.75|2180.25|2192.55|2181.05|2191.65|2180.15|27
1735790570000|2025-01-02 04:02:50|2191.62|2180.12|2191.41|2179.91|2191.62|2180.12|2191.09|2179.59|28
1735790580000|2025-01-02 04:03:00|2191.51|2180.01|2191.63|2180.13|2191.97|2180.47|2191.51|2180.01|19
1735790590000|2025-01-02 04:03:10|2191.62|2180.12|2191.62|2180.12|2191.77|2180.27|2191.59|2180.09|19
1735790600000|2025-01-02 04:03:20|2191.63|2180.13|2190.89|2179.39|2191.71|2180.21|2190.68|2179.18|33
1735790610000|2025-01-02 04:03:30|2190.94|2179.44|2190.75|2179.25|2191.69|2180.19|2190.75|2179.25|23
1735790620000|2025-01-02 04:03:40|2190.83|2179.33|2190.92|2179.42|2190.93|2179.43|2190.82|2179.32|19
1735790630000|2025-01-02 04:03:50|2191.04|2179.54|2191.83|2180.33|2191.83|2180.33|2191.04|2179.54|10
1735790660000|2025-01-02 04:04:20|2192.38|2180.88|2191.9|2180.4|2192.38|2180.88|2191.79|2180.29|17
1735790670000|2025-01-02 04:04:30|2191.89|2180.39|2190.1|2178.6|2191.89|2180.39|2190.1|2178.6|21
1735790680000|2025-01-02 04:04:40|2190.21|2178.71|2188.9|2177.4|2190.21|2178.71|2188.89|2177.39|23
1735790690000|2025-01-02 04:04:50|2188.89|2177.39|2190.3|2178.8|2190.44|2178.94|2188.88|2177.38|30
1735790700000|2025-01-02 04:05:00|2190.41|2178.91|2191.01|2179.51|2191.11|2179.61|2190.41|2178.91|19
1735790710000|2025-01-02 04:05:10|2191.04|2179.54|2191.68|2180.18|2191.79|2180.29|2190.9|2179.4|22
1735790720000|2025-01-02 04:05:20|2191.66|2180.16|2191.06|2179.56|2191.66|2180.16|2190.84|2179.34|19
1735790730000|2025-01-02 04:05:30|2191.12|2179.62|2191.76|2180.26|2191.99|2180.49|2191.04|2179.54|21
1735790740000|2025-01-02 04:05:40|2191.73|2180.23|2191.47|2179.97|2191.73|2180.23|2191.28|2179.78|23
1735790750000|2025-01-02 04:05:50|2191.48|2179.98|2190.61|2179.11|2191.48|2179.98|2190.57|2179.07|23
1735790760000|2025-01-02 04:06:00|2190.64|2179.14|2190.64|2179.14|2191.03|2179.53|2190.6|2179.1|21
1735790770000|2025-01-02 04:06:10|2190.7|2179.2|2190.36|2178.86|2190.82|2179.32|2190.11|2178.61|23
1735790780000|2025-01-02 04:06:20|2189.76|2178.26|2189.73|2178.23|2190.03|2178.53|2189.58|2178.08|24
1735790790000|2025-01-02 04:06:30|2189.79|2178.29|2189.13|2177.63|2189.9|2178.4|2189.13|2177.63|21
1735790800000|2025-01-02 04:06:40|2189.25|2177.75|2187.89|2176.39|2189.25|2177.75|2187.89|2176.39|25
1735790810000|2025-01-02 04:06:50|2187.94|2176.44|2187.67|2176.17|2188.43|2176.93|2187.66|2176.16|33
1735790820000|2025-01-02 04:07:00|2187.72|2176.22|2187.92|2176.42|2188.13|2176.63|2187.7|2176.2|26
1735790830000|2025-01-02 04:07:10|2187.96|2176.46|2189.45|2177.95|2189.62|2178.12|2187.88|2176.38|21
1735790840000|2025-01-02 04:07:20|2189.51|2178.01|2189.28|2177.78|2189.75|2178.25|2189.28|2177.78|21
1735790850000|2025-01-02 04:07:30|2189.29|2177.79|2191.36|2179.86|2191.5|2180|2189.29|2177.79|26
1735790860000|2025-01-02 04:07:40|2191.33|2179.83|2191.82|2180.32|2191.96|2180.46|2191.33|2179.83|23
1735790870000|2025-01-02 04:07:50|2191.63|2180.13|2191.34|2179.84|2191.82|2180.32|2191.32|2179.82|20
1735790880000|2025-01-02 04:08:00|2191.39|2179.89|2191.29|2179.79|2191.56|2180.06|2191.23|2179.73|15
1735790890000|2025-01-02 04:08:10|2191.23|2179.73|2191.56|2180.06|2191.56|2180.06|2191.03|2179.53|15
1735790900000|2025-01-02 04:08:20|2191.53|2180.03|2191.19|2179.69|2191.53|2180.03|2191.19|2179.69|19
1735790910000|2025-01-02 04:08:30|2191.2|2179.7|2191.37|2179.87|2191.43|2179.93|2191.2|2179.7|19
1735790920000|2025-01-02 04:08:40|2191.44|2179.94|2191.33|2179.83|2191.44|2179.94|2191.26|2179.76|14
1735790930000|2025-01-02 04:08:50|2191.21|2179.71|2191.07|2179.57|2191.21|2179.71|2190.97|2179.47|21
1735790940000|2025-01-02 04:09:00|2191.44|2179.94|2190.55|2179.05|2191.44|2179.94|2190.37|2178.87|17
1735790950000|2025-01-02 04:09:10|2190.53|2179.03|2190.51|2179.01|2190.61|2179.11|2190.13|2178.63|14
1735790960000|2025-01-02 04:09:20|2190.57|2179.07|2190.54|2179.04|2190.91|2179.41|2190.45|2178.95|23
1735790970000|2025-01-02 04:09:30|2190.55|2179.05|2190.28|2178.78|2190.55|2179.05|2190.22|2178.72|20
1735790980000|2025-01-02 04:09:40|2190.25|2178.75|2190.36|2178.86|2190.37|2178.87|2190.25|2178.75|15
1735790990000|2025-01-02 04:09:50|2190.26|2178.76|2190.35|2178.85|2190.35|2178.85|2190.26|2178.76|4
1735791000000|2025-01-02 04:10:00|2190.26|2178.76|2190.57|2179.07|2190.57|2179.07|2189.66|2178.16|22
1735791010000|2025-01-02 04:10:10|2190.62|2179.12|2190.63|2179.13|2191.12|2179.62|2190.59|2179.09|18
1735791020000|2025-01-02 04:10:20|2190.62|2179.12|2189.9|2178.4|2190.66|2179.16|2189.7|2178.2|24
1735791030000|2025-01-02 04:10:30|2189.91|2178.41|2190.64|2179.14|2190.64|2179.14|2189.91|2178.41|18
1735791040000|2025-01-02 04:10:40|2190.54|2179.04|2191.25|2179.75|2191.36|2179.86|2190.54|2179.04|29
1735791050000|2025-01-02 04:10:50|2191.27|2179.77|2191.44|2179.94|2191.44|2179.94|2191.27|2179.77|9
1735791090000|2025-01-02 04:11:30|2191.4|2179.9|2191.4|2179.9|2191.44|2179.94|2191.4|2179.9|5
1735791100000|2025-01-02 04:11:40|2191.37|2179.87|2191.26|2179.76|2191.37|2179.87|2190.6|2179.1|16
1735791110000|2025-01-02 04:11:50|2191.14|2179.64|2192.05|2180.55|2192.24|2180.74|2191.02|2179.52|19
1735791120000|2025-01-02 04:12:00|2191.96|2180.46|2192.75|2181.25|2192.8|2181.3|2191.96|2180.46|26
1735791130000|2025-01-02 04:12:10|2192.76|2181.26|2193.95|2182.45|2193.95|2182.45|2192.75|2181.25|25
1735791140000|2025-01-02 04:12:20|2194.04|2182.54|2194.07|2182.57|2194.39|2182.89|2193.56|2182.06|25
1735791150000|2025-01-02 04:12:30|2193.97|2182.47|2194.4|2182.9|2194.57|2183.07|2193.97|2182.47|23
1735791160000|2025-01-02 04:12:40|2194.41|2182.91|2195.14|2183.64|2195.18|2183.68|2194.41|2182.91|17
1735791170000|2025-01-02 04:12:50|2195.13|2183.63|2194.59|2183.09|2195.37|2183.87|2194.37|2182.87|26
1735791180000|2025-01-02 04:13:00|2194.7|2183.2|2194.7|2183.2|2194.91|2183.41|2194.67|2183.17|16
1735791190000|2025-01-02 04:13:10|2194.72|2183.22|2194.88|2183.38|2194.94|2183.44|2194.72|2183.22|16
1735791200000|2025-01-02 04:13:20|2194.89|2183.39|2194.2|2182.7|2194.92|2183.42|2194.1|2182.6|27
1735791210000|2025-01-02 04:13:30|2194.25|2182.75|2193.76|2182.26|2194.43|2182.93|2193.76|2182.26|24
1735791220000|2025-01-02 04:13:40|2193.74|2182.24|2192.94|2181.44|2193.86|2182.36|2192.83|2181.33|19
1735791230000|2025-01-02 04:13:50|2193.13|2181.63|2193|2181.5|2193.13|2181.63|2192.8|2181.3|26
1735791240000|2025-01-02 04:14:00|2193.29|2181.79|2192.57|2181.07|2193.65|2182.15|2192.5|2181|26
1735791250000|2025-01-02 04:14:10|2192.58|2181.08|2192.71|2181.21|2192.74|2181.24|2192.33|2180.83|31
1735791260000|2025-01-02 04:14:20|2192.55|2181.05|2192.87|2181.37|2192.87|2181.37|2192.42|2180.92|16
1735791270000|2025-01-02 04:14:30|2192.88|2181.38|2192.13|2180.63|2192.88|2181.38|2192.03|2180.53|28
1735791280000|2025-01-02 04:14:40|2192.15|2180.65|2192.06|2180.56|2192.21|2180.71|2192.04|2180.54|26
1735791290000|2025-01-02 04:14:50|2192.12|2180.62|2191.36|2179.86|2192.25|2180.75|2191.3|2179.8|30
1735791300000|2025-01-02 04:15:00|2191.35|2179.85|2191.79|2180.29|2192.07|2180.57|2190.63|2179.13|26
1735791310000|2025-01-02 04:15:10|2191.78|2180.28|2193.01|2181.51|2193.32|2181.82|2191.4|2179.9|32
1735791320000|2025-01-02 04:15:20|2193.11|2181.61|2192.4|2180.9|2193.11|2181.61|2192.34|2180.84|19
1735791330000|2025-01-02 04:15:30|2192.2|2180.7|2192.62|2181.12|2192.64|2181.14|2192.2|2180.7|31
1735791340000|2025-01-02 04:15:40|2192.53|2181.03|2193.34|2181.84|2193.42|2181.92|2192.53|2181.03|28
1735791350000|2025-01-02 04:15:50|2193.32|2181.82|2194.3|2182.8|2194.3|2182.8|2193.32|2181.82|21
1735791360000|2025-01-02 04:16:00|2194.4|2182.9|2194.69|2183.19|2194.69|2183.19|2194.15|2182.65|28
1735791370000|2025-01-02 04:16:10|2194.7|2183.2|2194.74|2183.24|2194.74|2183.24|2194.7|2183.2|4
1735791380000|2025-01-02 04:16:20|2194.73|2183.23|2194.58|2183.08|2194.73|2183.23|2194.47|2182.97|8
1735791390000|2025-01-02 04:16:30|2194.57|2183.07|2192.98|2181.48|2194.66|2183.16|2192.91|2181.41|31
1735791400000|2025-01-02 04:16:40|2192.99|2181.49|2192.27|2180.77|2192.99|2181.49|2191.48|2179.98|25
1735791410000|2025-01-02 04:16:50|2192.16|2180.66|2192.53|2181.03|2192.78|2181.28|2192.09|2180.59|21
1735791420000|2025-01-02 04:17:00|2192.49|2180.99|2192.32|2180.82|2192.81|2181.31|2192.19|2180.69|26
1735791430000|2025-01-02 04:17:10|2192.46|2180.96|2193.07|2181.57|2193.19|2181.69|2192.31|2180.81|29
1735791440000|2025-01-02 04:17:20|2193.09|2181.59|2193.18|2181.68|2193.64|2182.14|2192.89|2181.39|17
1735791450000|2025-01-02 04:17:30|2193.14|2181.64|2192.49|2180.99|2193.14|2181.64|2192.49|2180.99|23
1735791460000|2025-01-02 04:17:40|2192.22|2180.72|2191.57|2180.07|2192.23|2180.73|2191.28|2179.78|22
1735791470000|2025-01-02 04:17:50|2191.6|2180.1|2191.97|2180.47|2192.21|2180.71|2191.47|2179.97|22
1735791480000|2025-01-02 04:18:00|2191.98|2180.48|2190.74|2179.24|2192.22|2180.72|2190.66|2179.16|25
1735791490000|2025-01-02 04:18:10|2190.71|2179.21|2190.01|2178.51|2190.71|2179.21|2189.81|2178.31|19
1735791500000|2025-01-02 04:18:20|2190.16|2178.66|2189.75|2178.25|2190.2|2178.7|2189.75|2178.25|20
1735791510000|2025-01-02 04:18:30|2189.88|2178.38|2189.75|2178.25|2189.88|2178.38|2189.75|2178.25|7
1735791540000|2025-01-02 04:19:00|2189.78|2178.28|2189.99|2178.49|2190.04|2178.54|2189.78|2178.28|9
1735791550000|2025-01-02 04:19:10|2189.98|2178.48|2189.93|2178.43|2189.99|2178.49|2189.92|2178.42|10
1735791560000|2025-01-02 04:19:20|2189.94|2178.44|2189.95|2178.45|2189.99|2178.49|2189.94|2178.44|4
1735791570000|2025-01-02 04:19:30|2190.05|2178.55|2190.32|2178.82|2190.47|2178.97|2189.98|2178.48|26
1735791580000|2025-01-02 04:19:40|2190.31|2178.81|2190.06|2178.56|2190.42|2178.92|2189.93|2178.43|21
1735791590000|2025-01-02 04:19:50|2190.08|2178.58|2189.92|2178.42|2190.13|2178.63|2189.9|2178.4|28
1735791600000|2025-01-02 04:20:00|2189.93|2178.43|2190.98|2179.48|2190.98|2179.48|2189.88|2178.38|20
1735791610000|2025-01-02 04:20:10|2190.93|2179.43|2190.94|2179.44|2191.11|2179.61|2190.93|2179.43|16
1735791620000|2025-01-02 04:20:20|2190.84|2179.34|2190.42|2178.92|2190.84|2179.34|2190.18|2178.68|22
1735791630000|2025-01-02 04:20:30|2190.43|2178.93|2189.98|2178.48|2190.43|2178.93|2189.97|2178.47|19
1735791640000|2025-01-02 04:20:40|2190.02|2178.52|2190.18|2178.68|2190.5|2179|2189.98|2178.48|28
1735791650000|2025-01-02 04:20:50|2190.26|2178.76|2189.91|2178.41|2190.27|2178.77|2189.8|2178.3|22
1735791660000|2025-01-02 04:21:00|2190.09|2178.59|2190.23|2178.73|2190.81|2179.31|2190.09|2178.59|30
1735791670000|2025-01-02 04:21:10|2190.2|2178.7|2189.75|2178.25|2190.21|2178.71|2189.75|2178.25|10
1735791680000|2025-01-02 04:21:20|2189.91|2178.41|2189.75|2178.25|2190.01|2178.51|2189.75|2178.25|6
1735791700000|2025-01-02 04:21:40|2188.69|2177.19|2187.58|2176.08|2188.69|2177.19|2187.56|2176.06|21
1735791710000|2025-01-02 04:21:50|2187.09|2175.59|2187.16|2175.66|2187.22|2175.72|2187.05|2175.55|21
1735791720000|2025-01-02 04:22:00|2187.23|2175.73|2188.21|2176.71|2188.29|2176.79|2187.23|2175.73|28
1735791730000|2025-01-02 04:22:10|2188.22|2176.72|2188.94|2177.44|2188.94|2177.44|2188.22|2176.72|24
1735791740000|2025-01-02 04:22:20|2188.95|2177.45|2190.12|2178.62|2190.12|2178.62|2188.89|2177.39|22
1735791750000|2025-01-02 04:22:30|2190.37|2178.87|2189.81|2178.31|2190.37|2178.87|2189.78|2178.28|28
1735791760000|2025-01-02 04:22:40|2189.82|2178.32|2189.54|2178.04|2189.97|2178.47|2189.51|2178.01|25
1735791770000|2025-01-02 04:22:50|2189.58|2178.08|2188.97|2177.47|2189.6|2178.1|2188.91|2177.41|25
1735791780000|2025-01-02 04:23:00|2188.95|2177.45|2190.01|2178.51|2190.17|2178.67|2188.91|2177.41|24
1735791790000|2025-01-02 04:23:10|2190.06|2178.56|2190.44|2178.94|2190.82|2179.32|2190.03|2178.53|26
1735791800000|2025-01-02 04:23:20|2189.94|2178.44|2189.62|2178.12|2190.29|2178.79|2189.39|2177.89|24
1735791810000|2025-01-02 04:23:30|2189.74|2178.24|2189.61|2178.11|2189.77|2178.27|2189.5|2178|23
1735791820000|2025-01-02 04:23:40|2189.63|2178.13|2189.57|2178.07|2189.65|2178.15|2189.53|2178.03|19
1735791830000|2025-01-02 04:23:50|2189.59|2178.09|2189.7|2178.2|2189.76|2178.26|2189.58|2178.08|24
1735791840000|2025-01-02 04:24:00|2189.76|2178.26|2189.57|2178.07|2189.83|2178.33|2189.13|2177.63|12
1735791850000|2025-01-02 04:24:10|2189.52|2178.02|2189.36|2177.86|2189.6|2178.1|2189.03|2177.53|26
1735791860000|2025-01-02 04:24:20|2189.37|2177.87|2189.4|2177.9|2189.54|2178.04|2189.37|2177.87|19
1735791870000|2025-01-02 04:24:30|2189.35|2177.85|2188.67|2177.17|2189.43|2177.93|2188.55|2177.05|25
1735791880000|2025-01-02 04:24:40|2188.63|2177.13|2188.66|2177.16|2188.72|2177.22|2188.46|2176.96|23
1735791890000|2025-01-02 04:24:50|2188.67|2177.17|2188.57|2177.07|2188.67|2177.17|2187.81|2176.31|24
1735791900000|2025-01-02 04:25:00|2188.42|2176.92|2188.43|2176.93|2188.82|2177.32|2188.42|2176.92|25
1735791910000|2025-01-02 04:25:10|2188.46|2176.96|2188.21|2176.71|2188.49|2176.99|2188.07|2176.57|24
1735791920000|2025-01-02 04:25:20|2188.11|2176.61|2187.96|2176.46|2188.11|2176.61|2187.61|2176.11|15
1735791930000|2025-01-02 04:25:30|2188.07|2176.57|2189.17|2177.67|2189.35|2177.85|2188.07|2176.57|21
1735791940000|2025-01-02 04:25:40|2189.23|2177.73|2189.53|2178.03|2189.57|2178.07|2189.13|2177.63|24
1735791950000|2025-01-02 04:25:50|2189.63|2178.13|2189.62|2178.12|2189.72|2178.22|2189.6|2178.1|21
1735791960000|2025-01-02 04:26:00|2189.53|2178.03|2188.24|2176.74|2189.53|2178.03|2187.89|2176.39|28
1735791970000|2025-01-02 04:26:10|2188.27|2176.77|2187.94|2176.44|2188.27|2176.77|2187.81|2176.31|20
1735791980000|2025-01-02 04:26:20|2187.81|2176.31|2187.86|2176.36|2188.04|2176.54|2187.7|2176.2|26
1735791990000|2025-01-02 04:26:30|2188.05|2176.55|2187.64|2176.14|2188.06|2176.56|2187.64|2176.14|22
1735792000000|2025-01-02 04:26:40|2187.68|2176.18|2187.55|2176.05|2187.68|2176.18|2187.47|2175.97|19
1735792010000|2025-01-02 04:26:50|2187.67|2176.17|2187.84|2176.34|2187.86|2176.36|2187.61|2176.11|14
1735792020000|2025-01-02 04:27:00|2187.76|2176.26|2188.77|2177.27|2188.97|2177.47|2187.76|2176.26|25
1735792030000|2025-01-02 04:27:10|2188.87|2177.37|2187.9|2176.4|2188.87|2177.37|2187.9|2176.4|18
1735792040000|2025-01-02 04:27:20|2187.99|2176.49|2188.54|2177.04|2188.77|2177.27|2187.95|2176.45|19
1735792050000|2025-01-02 04:27:30|2188.55|2177.05|2188.72|2177.22|2188.85|2177.35|2188.39|2176.89|23
1735792060000|2025-01-02 04:27:40|2188.67|2177.17|2188.28|2176.78|2188.69|2177.19|2188.14|2176.64|22
1735792070000|2025-01-02 04:27:50|2188.29|2176.79|2188.58|2177.08|2188.64|2177.14|2188.29|2176.79|19
1735792080000|2025-01-02 04:28:00|2188.59|2177.09|2189.66|2178.16|2189.74|2178.24|2188.59|2177.09|20
1735792090000|2025-01-02 04:28:10|2189.65|2178.15|2189.61|2178.11|2190.08|2178.58|2189.43|2177.93|25
1735792100000|2025-01-02 04:28:20|2189.62|2178.12|2189.54|2178.04|2189.63|2178.13|2189.5|2178|28
1735792110000|2025-01-02 04:28:30|2189.55|2178.05|2189.73|2178.23|2189.84|2178.34|2189.53|2178.03|20
1735792120000|2025-01-02 04:28:40|2189.64|2178.14|2189.71|2178.21|2189.72|2178.22|2189.51|2178.01|22
1735792130000|2025-01-02 04:28:50|2189.74|2178.24|2189.62|2178.12|2189.74|2178.24|2189.55|2178.05|22
1735792140000|2025-01-02 04:29:00|2189.63|2178.13|2189.74|2178.24|2189.74|2178.24|2189.6|2178.1|12
1735792160000|2025-01-02 04:29:20|2189.59|2178.09|2189.42|2177.92|2189.74|2178.24|2189.42|2177.92|4
1735792170000|2025-01-02 04:29:30|2189.5|2178|2189.29|2177.79|2189.55|2178.05|2189.27|2177.77|23
1735792180000|2025-01-02 04:29:40|2189.3|2177.8|2188.96|2177.46|2189.55|2178.05|2188.91|2177.41|31
1735792190000|2025-01-02 04:29:50|2188.93|2177.43|2188.7|2177.2|2188.93|2177.43|2188.57|2177.07|19
1735792200000|2025-01-02 04:30:00|2188.84|2177.34|2188.95|2177.45|2189.56|2178.06|2188.76|2177.26|25
1735792210000|2025-01-02 04:30:10|2188.92|2177.42|2189.15|2177.65|2189.38|2177.88|2188.69|2177.19|27
1735792220000|2025-01-02 04:30:20|2188.82|2177.32|2188.42|2176.92|2188.84|2177.34|2188.12|2176.62|17
1735792230000|2025-01-02 04:30:30|2188.41|2176.91|2188.56|2177.06|2188.61|2177.11|2188.29|2176.79|18
1735792240000|2025-01-02 04:30:40|2188.55|2177.05|2187.32|2175.82|2188.55|2177.05|2187.31|2175.81|24
1735792250000|2025-01-02 04:30:50|2187.26|2175.76|2186.83|2175.33|2187.26|2175.76|2186.68|2175.18|11
1735792260000|2025-01-02 04:31:00|2186.92|2175.42|2187.59|2176.09|2187.71|2176.21|2186.79|2175.29|26
1735792270000|2025-01-02 04:31:10|2187.54|2176.04|2188.48|2176.98|2188.49|2176.99|2187.4|2175.9|22
1735792280000|2025-01-02 04:31:20|2188.53|2177.03|2189.63|2178.13|2189.63|2178.13|2188.53|2177.03|12
1735792290000|2025-01-02 04:31:30|2189.47|2177.97|2189.53|2178.03|2189.65|2178.15|2189.35|2177.85|20
1735792300000|2025-01-02 04:31:40|2189.59|2178.09|2189.53|2178.03|2189.64|2178.14|2188.71|2177.21|26
1735792310000|2025-01-02 04:31:50|2189.64|2178.14|2189.74|2178.24|2189.74|2178.24|2189.64|2178.14|3
1735792330000|2025-01-02 04:32:10|2189.71|2178.21|2188.99|2177.49|2189.74|2178.24|2188.99|2177.49|17
1735792340000|2025-01-02 04:32:20|2189.1|2177.6|2189.55|2178.05|2189.74|2178.24|2188.47|2176.97|21
1735792350000|2025-01-02 04:32:30|2189.6|2178.1|2189.71|2178.21|2189.71|2178.21|2189.37|2177.87|21
1735792360000|2025-01-02 04:32:40|2189.69|2178.19|2191.07|2179.57|2191.21|2179.71|2189.66|2178.16|25
1735792370000|2025-01-02 04:32:50|2190.93|2179.43|2192.24|2180.74|2192.41|2180.91|2190.93|2179.43|25
1735792380000|2025-01-02 04:33:00|2192.1|2180.6|2192.61|2181.11|2193.1|2181.6|2192.07|2180.57|27
1735792390000|2025-01-02 04:33:10|2192.72|2181.22|2191.58|2180.08|2192.72|2181.22|2191.54|2180.04|30
1735792400000|2025-01-02 04:33:20|2191.49|2179.99|2191.61|2180.11|2191.67|2180.17|2191.42|2179.92|17
1735792410000|2025-01-02 04:33:30|2191.6|2180.1|2192.37|2180.87|2192.56|2181.06|2191.6|2180.1|16
1735792420000|2025-01-02 04:33:40|2192.46|2180.96|2192.58|2181.08|2192.58|2181.08|2192.42|2180.92|8
1735792430000|2025-01-02 04:33:50|2192.57|2181.07|2192.57|2181.07|2192.58|2181.08|2192.57|2181.07|3
1735792440000|2025-01-02 04:34:00|2192.58|2181.08|2191.58|2180.08|2192.58|2181.08|2191.56|2180.06|27
1735792450000|2025-01-02 04:34:10|2191.57|2180.07|2191.23|2179.73|2191.57|2180.07|2190.76|2179.26|15
1735792460000|2025-01-02 04:34:20|2191.31|2179.81|2190.33|2178.83|2191.31|2179.81|2190.33|2178.83|25
1735792470000|2025-01-02 04:34:30|2190.34|2178.84|2191.21|2179.71|2191.21|2179.71|2190.34|2178.84|21
1735792480000|2025-01-02 04:34:40|2191.16|2179.66|2191.8|2180.3|2191.91|2180.41|2191.1|2179.6|14
1735792490000|2025-01-02 04:34:50|2191.75|2180.25|2191.55|2180.05|2192.01|2180.51|2191.4|2179.9|22
1735792500000|2025-01-02 04:35:00|2191.56|2180.06|2192.49|2180.99|2192.49|2180.99|2191.32|2179.82|22
1735792510000|2025-01-02 04:35:10|2192.51|2181.01|2192.58|2181.08|2192.58|2181.08|2192.51|2181.01|3
1735792530000|2025-01-02 04:35:30|2193.2|2181.7|2192.61|2181.11|2194.84|2183.34|2192.61|2181.11|28
1735792540000|2025-01-02 04:35:40|2192.52|2181.02|2194.27|2182.77|2194.27|2182.77|2192.52|2181.02|26
1735792550000|2025-01-02 04:35:50|2194.37|2182.87|2194.71|2183.21|2194.71|2183.21|2194.37|2182.87|19
1735792560000|2025-01-02 04:36:00|2194.69|2183.19|2194.24|2182.74|2194.75|2183.25|2193.98|2182.48|24
1735792570000|2025-01-02 04:36:10|2194.19|2182.69|2194.75|2183.25|2195.16|2183.66|2193.91|2182.41|31
1735792580000|2025-01-02 04:36:20|2194.8|2183.3|2194.91|2183.41|2195.14|2183.64|2194.16|2182.66|19
1735792590000|2025-01-02 04:36:30|2194.83|2183.33|2194.14|2182.64|2195.13|2183.63|2194.03|2182.53|30
1735792600000|2025-01-02 04:36:40|2194.12|2182.62|2194.16|2182.66|2194.7|2183.2|2194.01|2182.51|22
1735792610000|2025-01-02 04:36:50|2194.17|2182.67|2195.14|2183.64|2195.37|2183.87|2194.07|2182.57|30
1735792620000|2025-01-02 04:37:00|2195.18|2183.68|2194.84|2183.34|2195.59|2184.09|2194.84|2183.34|26
1735792630000|2025-01-02 04:37:10|2194.73|2183.23|2194.31|2182.81|2194.73|2183.23|2193.95|2182.45|26
1735792640000|2025-01-02 04:37:20|2194.3|2182.8|2193.49|2181.99|2194.31|2182.81|2193.32|2181.82|28
1735792650000|2025-01-02 04:37:30|2193.51|2182.01|2193.54|2182.04|2193.76|2182.26|2193.43|2181.93|22
1735792660000|2025-01-02 04:37:40|2193.58|2182.08|2194.23|2182.73|2194.7|2183.2|2193.58|2182.08|26
1735792670000|2025-01-02 04:37:50|2194.13|2182.63|2193.48|2181.98|2194.33|2182.83|2193.36|2181.86|28
1735792680000|2025-01-02 04:38:00|2193.59|2182.09|2193.96|2182.46|2193.98|2182.48|2193.2|2181.7|27
1735792690000|2025-01-02 04:38:10|2193.98|2182.48|2195.65|2184.15|2197.71|2186.21|2193.98|2182.48|24
1735792700000|2025-01-02 04:38:20|2195.73|2184.23|2196.85|2185.35|2197.05|2185.55|2195.63|2184.13|31
1735792710000|2025-01-02 04:38:30|2196.87|2185.37|2197.37|2185.87|2198.04|2186.54|2196.85|2185.35|29
1735792720000|2025-01-02 04:38:40|2196.85|2185.35|2199.98|2188.48|2200.95|2189.45|2196.74|2185.24|35
1735792730000|2025-01-02 04:38:50|2199.85|2188.35|2198.78|2187.28|2199.85|2188.35|2198.7|2187.2|20
1735792740000|2025-01-02 04:39:00|2199.11|2187.61|2199.33|2187.83|2199.53|2188.03|2198.79|2187.29|28
1735792750000|2025-01-02 04:39:10|2199.44|2187.94|2200.09|2188.59|2200.09|2188.59|2199.44|2187.94|18
1735792770000|2025-01-02 04:39:30|2200.06|2188.56|2200.09|2188.59|2200.09|2188.59|2199.8|2188.3|10
1735792790000|2025-01-02 04:39:50|2201.02|2189.52|2201.9|2190.4|2202.46|2190.96|2201.02|2189.52|16
1735792800000|2025-01-02 04:40:00|2202|2190.5|2202.45|2190.95|2202.47|2190.97|2202|2190.5|19
1735792810000|2025-01-02 04:40:10|2202.52|2191.02|2201.55|2190.05|2202.52|2191.02|2201.5|2190|29
1735792820000|2025-01-02 04:40:20|2202.45|2190.95|2202.55|2191.05|2202.72|2191.22|2201.96|2190.46|19
1735792830000|2025-01-02 04:40:30|2202.54|2191.04|2202.5|2191|2202.54|2191.04|2202.08|2190.58|20
1735792840000|2025-01-02 04:40:40|2202.39|2190.89|2203.17|2191.67|2203.4|2191.9|2202.39|2190.89|24
1735792850000|2025-01-02 04:40:50|2203.16|2191.66|2202.66|2191.16|2203.34|2191.84|2202.65|2191.15|18
1735792860000|2025-01-02 04:41:00|2202.78|2191.28|2204.42|2192.92|2204.86|2193.36|2202.78|2191.28|31
1735792870000|2025-01-02 04:41:10|2204.37|2192.87|2205.62|2194.12|2205.62|2194.12|2204.14|2192.64|27
1735792880000|2025-01-02 04:41:20|2205.63|2194.13|2205.72|2194.22|2205.75|2194.25|2205.39|2193.89|15
1735792890000|2025-01-02 04:41:30|2205.73|2194.23|2206.87|2195.37|2206.87|2195.37|2205.72|2194.22|8
1735792900000|2025-01-02 04:41:40|2206.65|2195.15|2206.87|2195.37|2206.87|2195.37|2206.65|2195.15|3
1735792920000|2025-01-02 04:42:00|2206.62|2195.12|2206.87|2195.37|2206.87|2195.37|2206.62|2195.12|6
1735792930000|2025-01-02 04:42:10|2206.39|2194.89|2206.11|2194.61|2206.39|2194.89|2206.11|2194.61|2
1735792940000|2025-01-02 04:42:20|2206.7|2195.2|2205.98|2194.48|2206.87|2195.37|2205.94|2194.44|25
1735792950000|2025-01-02 04:42:30|2205.86|2194.36|2206.53|2195.03|2206.87|2195.37|2205.86|2194.36|21
1735792960000|2025-01-02 04:42:40|2206.74|2195.24|2206.81|2195.31|2206.87|2195.37|2206.73|2195.23|6
1735792970000|2025-01-02 04:42:50|2206.5|2195|2206.49|2194.99|2206.87|2195.37|2206.33|2194.83|12
1735792980000|2025-01-02 04:43:00|2206.69|2195.19|2206.87|2195.37|2206.87|2195.37|2206.46|2194.96|10
1735792990000|2025-01-02 04:43:10|2206.52|2195.02|2206.47|2194.97|2206.74|2195.24|2206|2194.5|27
1735793000000|2025-01-02 04:43:20|2206.44|2194.94|2205.98|2194.48|2206.53|2195.03|2205.76|2194.26|22
1735793010000|2025-01-02 04:43:30|2206.12|2194.62|2206.55|2195.05|2206.55|2195.05|2206.12|2194.62|21
1735793020000|2025-01-02 04:43:40|2206.6|2195.1|2206.87|2195.37|2206.87|2195.37|2206.6|2195.1|11
1735793030000|2025-01-02 04:43:50|2206.82|2195.32|2206.87|2195.37|2206.87|2195.37|2206.82|2195.32|6
1735793040000|2025-01-02 04:44:00|2206.78|2195.28|2206.21|2194.71|2206.87|2195.37|2206.21|2194.71|7
1735793050000|2025-01-02 04:44:10|2206.19|2194.69|2206.19|2194.69|2206.55|2195.05|2205.98|2194.48|21
1735793060000|2025-01-02 04:44:20|2206.28|2194.78|2206.13|2194.63|2206.53|2195.03|2205.98|2194.48|20
1735793070000|2025-01-02 04:44:30|2206.21|2194.71|2206.31|2194.81|2206.31|2194.81|2206.14|2194.64|14
1735793080000|2025-01-02 04:44:40|2206.25|2194.75|2206.31|2194.81|2206.34|2194.84|2206.25|2194.75|12
1735793090000|2025-01-02 04:44:50|2206.15|2194.65|2205.98|2194.48|2206.18|2194.68|2205.98|2194.48|14
1735793100000|2025-01-02 04:45:00|2205.99|2194.49|2206.17|2194.67|2206.31|2194.81|2205.99|2194.49|8
1735793110000|2025-01-02 04:45:10|2206.26|2194.76|2206.34|2194.84|2206.34|2194.84|2206.17|2194.67|11
1735793130000|2025-01-02 04:45:30|2206.24|2194.74|2206.24|2194.74|2206.34|2194.84|2206.12|2194.62|20
1735793140000|2025-01-02 04:45:40|2206.25|2194.75|2206.34|2194.84|2206.34|2194.84|2206.16|2194.66|14
1735793150000|2025-01-02 04:45:50|2206.25|2194.75|2206.34|2194.84|2206.34|2194.84|2206.25|2194.75|2
1735793160000|2025-01-02 04:46:00|2206.17|2194.67|2206.34|2194.84|2206.34|2194.84|2206.17|2194.67|8
1735793170000|2025-01-02 04:46:10|2206.29|2194.79|2206.34|2194.84|2206.34|2194.84|2206.23|2194.73|10
1735793190000|2025-01-02 04:46:30|2206.54|2195.04|2210.07|2198.57|2210.07|2198.57|2206.54|2195.04|2
1735793200000|2025-01-02 04:46:40|2209.83|2198.33|2210.17|2198.67|2210.34|2198.84|2209.55|2198.05|25
1735793210000|2025-01-02 04:46:50|2210.13|2198.63|2210.77|2199.27|2211.21|2199.71|2208.9|2197.4|21
1735793220000|2025-01-02 04:47:00|2210.78|2199.28|2209.51|2198.01|2210.78|2199.28|2209.49|2197.99|25
1735793230000|2025-01-02 04:47:10|2208.98|2197.48|2208.39|2196.89|2209.25|2197.75|2208.31|2196.81|32
1735793240000|2025-01-02 04:47:20|2208.42|2196.92|2209.83|2198.33|2210.05|2198.55|2208.42|2196.92|18
1735793250000|2025-01-02 04:47:30|2209.84|2198.34|2212.64|2201.14|2213.01|2201.51|2208.49|2196.99|22
1735793260000|2025-01-02 04:47:40|2212.58|2201.08|2213.45|2201.95|2214.02|2202.52|2212.58|2201.08|28
1735793270000|2025-01-02 04:47:50|2213.43|2201.93|2214.47|2202.97|2214.67|2203.17|2213.36|2201.86|27
1735793280000|2025-01-02 04:48:00|2213.93|2202.43|2213.34|2201.84|2213.93|2202.43|2212.98|2201.48|30
1735793290000|2025-01-02 04:48:10|2213.31|2201.81|2214.27|2202.77|2214.4|2202.9|2213.09|2201.59|25
1735793300000|2025-01-02 04:48:20|2214.16|2202.66|2213.96|2202.46|2214.22|2202.72|2213.68|2202.18|21
1735793310000|2025-01-02 04:48:30|2213.98|2202.48|2213.22|2201.72|2213.98|2202.48|2213.16|2201.66|22
1735793320000|2025-01-02 04:48:40|2213.2|2201.7|2212.8|2201.3|2213.2|2201.7|2212.19|2200.69|21
1735793330000|2025-01-02 04:48:50|2212.79|2201.29|2215.17|2203.67|2215.17|2203.67|2211.44|2199.94|28
1735793340000|2025-01-02 04:49:00|2215.02|2203.52|2214.99|2203.49|2215.15|2203.65|2214.88|2203.38|12
1735793440000|2025-01-02 04:50:40|2214.98|2203.48|2214.98|2203.48|2214.98|2203.48|2214.97|2203.47|3
1735793450000|2025-01-02 04:50:50|2214.99|2203.49|2214.99|2203.49|2214.99|2203.49|2214.99|2203.49|1
1735793460000|2025-01-02 04:51:00|2214.98|2203.48|2214.81|2203.31|2214.99|2203.49|2214.63|2203.13|20
1735793470000|2025-01-02 04:51:10|2214.65|2203.15|2212.11|2200.61|2214.65|2203.15|2211.99|2200.49|22
1735793480000|2025-01-02 04:51:20|2212.16|2200.66|2213.12|2201.62|2213.25|2201.75|2212.16|2200.66|15
1735793490000|2025-01-02 04:51:30|2212.52|2201.02|2211.27|2199.77|2213.68|2202.18|2211.18|2199.68|24
1735793500000|2025-01-02 04:51:40|2211.28|2199.78|2212.25|2200.75|2212.34|2200.84|2211.01|2199.51|27
1735793510000|2025-01-02 04:51:50|2212.2|2200.7|2214.11|2202.61|2214.14|2202.64|2212.2|2200.7|24
1735793520000|2025-01-02 04:52:00|2214.07|2202.57|2212.78|2201.28|2214.13|2202.63|2212.78|2201.28|30
1735793530000|2025-01-02 04:52:10|2212.56|2201.06|2212.24|2200.74|2212.56|2201.06|2211.86|2200.36|24
1735793540000|2025-01-02 04:52:20|2212.36|2200.86|2212.66|2201.16|2212.86|2201.36|2211.75|2200.25|20
1735793550000|2025-01-02 04:52:30|2212.65|2201.15|2212.45|2200.95|2212.65|2201.15|2211.8|2200.3|10
1735793560000|2025-01-02 04:52:40|2212.36|2200.86|2213.37|2201.87|2213.37|2201.87|2212.34|2200.84|25
1735793570000|2025-01-02 04:52:50|2213.36|2201.86|2213.17|2201.67|2213.36|2201.86|2212.84|2201.34|23
1735793580000|2025-01-02 04:53:00|2213.18|2201.68|2212.19|2200.69|2213.28|2201.78|2212.16|2200.66|21
1735793590000|2025-01-02 04:53:10|2212.04|2200.54|2212.93|2201.43|2213.08|2201.58|2212.03|2200.53|26
1735793600000|2025-01-02 04:53:20|2212.88|2201.38|2213.95|2202.45|2213.96|2202.46|2212.69|2201.19|27
1735793610000|2025-01-02 04:53:30|2213.97|2202.47|2214.4|2202.9|2214.46|2202.96|2213.97|2202.47|28
1735793620000|2025-01-02 04:53:40|2214.41|2202.91|2215.64|2204.14|2215.99|2204.49|2214.41|2202.91|24
1735793630000|2025-01-02 04:53:50|2215.61|2204.11|2214.91|2203.41|2215.61|2204.11|2214.91|2203.41|22
1735793640000|2025-01-02 04:54:00|2214.97|2203.47|2214.77|2203.27|2215.4|2203.9|2214.66|2203.16|20
1735793650000|2025-01-02 04:54:10|2214.61|2203.11|2214.34|2202.84|2214.61|2203.11|2214.28|2202.78|19
1735793660000|2025-01-02 04:54:20|2214.33|2202.83|2213.94|2202.44|2214.33|2202.83|2213.72|2202.22|16
1735793670000|2025-01-02 04:54:30|2213.9|2202.4|2212.96|2201.46|2213.9|2202.4|2212.96|2201.46|13
1735793680000|2025-01-02 04:54:40|2212.95|2201.45|2211.8|2200.3|2212.95|2201.45|2211.8|2200.3|11
1735793690000|2025-01-02 04:54:50|2212.04|2200.54|2212.86|2201.36|2212.94|2201.44|2211.8|2200.3|25
1735793700000|2025-01-02 04:55:00|2212.85|2201.35|2213.14|2201.64|2213.14|2201.64|2212.85|2201.35|3
1735793760000|2025-01-02 04:56:00|2213.07|2201.57|2213.06|2201.56|2213.09|2201.59|2213.06|2201.56|4
1735793770000|2025-01-02 04:56:10|2213.07|2201.57|2211.46|2199.96|2213.14|2201.64|2211.46|2199.96|19
1735793780000|2025-01-02 04:56:20|2211.55|2200.05|2211.52|2200.02|2211.79|2200.29|2211.43|2199.93|14
1735793790000|2025-01-02 04:56:30|2211.58|2200.08|2211.62|2200.12|2211.82|2200.32|2211.58|2200.08|20
1735793800000|2025-01-02 04:56:40|2211.67|2200.17|2212.19|2200.69|2212.19|2200.69|2211.26|2199.76|27
1735793810000|2025-01-02 04:56:50|2212.17|2200.67|2211.85|2200.35|2212.83|2201.33|2211.74|2200.24|22
1735793820000|2025-01-02 04:57:00|2211.82|2200.32|2211.82|2200.32|2211.99|2200.49|2211.82|2200.32|22
1735793830000|2025-01-02 04:57:10|2211.69|2200.19|2209.88|2198.38|2211.69|2200.19|2209.88|2198.38|6
1735793840000|2025-01-02 04:57:20|2209.89|2198.39|2210.77|2199.27|2210.77|2199.27|2209.82|2198.32|23
1735793850000|2025-01-02 04:57:30|2210.81|2199.31|2211.87|2200.37|2211.92|2200.42|2210.71|2199.21|27
1735793860000|2025-01-02 04:57:40|2211.9|2200.4|2211.46|2199.96|2211.9|2200.4|2211.36|2199.86|25
1735793870000|2025-01-02 04:57:50|2211.59|2200.09|2211.64|2200.14|2211.65|2200.15|2211.22|2199.72|22
1735793880000|2025-01-02 04:58:00|2211.62|2200.12|2211.4|2199.9|2211.62|2200.12|2211.21|2199.71|21
1735793890000|2025-01-02 04:58:10|2211.47|2199.97|2210.99|2199.49|2211.48|2199.98|2210.99|2199.49|26
1735793900000|2025-01-02 04:58:20|2211.02|2199.52|2210.96|2199.46|2211.03|2199.53|2210.76|2199.26|18
1735793910000|2025-01-02 04:58:30|2210.85|2199.35|2210.8|2199.3|2210.94|2199.44|2210.75|2199.25|29
1735793920000|2025-01-02 04:58:40|2210.82|2199.32|2211.05|2199.55|2211.08|2199.58|2210.8|2199.3|16
1735793930000|2025-01-02 04:58:50|2211.15|2199.65|2211.1|2199.6|2211.15|2199.65|2211.02|2199.52|6
1735793940000|2025-01-02 04:59:00|2211.04|2199.54|2210.71|2199.21|2211.07|2199.57|2210.68|2199.18|14
1735793950000|2025-01-02 04:59:10|2210.7|2199.2|2211.89|2200.39|2211.9|2200.4|2210.56|2199.06|23
1735793960000|2025-01-02 04:59:20|2211.9|2200.4|2211.6|2200.1|2211.91|2200.41|2211.02|2199.52|28
1735793970000|2025-01-02 04:59:30|2211.62|2200.12|2214.64|2203.14|2214.72|2203.22|2211.62|2200.12|20
1735793980000|2025-01-02 04:59:40|2214.66|2203.16|2213.81|2202.31|2214.66|2203.16|2213.81|2202.31|13
1735794020000|2025-01-02 05:00:20|2213.64|2202.14|2212.8|2201.3|2213.64|2202.14|2212.75|2201.25|11
1735794030000|2025-01-02 05:00:30|2212.74|2201.24|2213.54|2202.04|2213.54|2202.04|2211.66|2200.16|28
1735794040000|2025-01-02 05:00:40|2213.65|2202.15|2213.73|2202.23|2213.73|2202.23|2213.49|2201.99|19
1735794050000|2025-01-02 05:00:50|2213.68|2202.18|2212.8|2201.3|2213.68|2202.18|2212.8|2201.3|15
1735794060000|2025-01-02 05:01:00|2212.52|2201.02|2212.23|2200.73|2212.52|2201.02|2212.23|2200.73|2
1735794070000|2025-01-02 05:01:10|2211.63|2200.13|2210.54|2199.04|2211.63|2200.13|2210.54|2199.04|7
1735794080000|2025-01-02 05:01:20|2210.55|2199.05|2212.84|2201.34|2212.84|2201.34|2210.41|2198.91|27
1735794090000|2025-01-02 05:01:30|2212.78|2201.28|2210.88|2199.38|2212.87|2201.37|2210.78|2199.28|25
1735794100000|2025-01-02 05:01:40|2210.81|2199.31|2210.95|2199.45|2211.4|2199.9|2210.7|2199.2|22
1735794110000|2025-01-02 05:01:50|2210.94|2199.44|2212.15|2200.65|2212.18|2200.68|2210.89|2199.39|27
1735794120000|2025-01-02 05:02:00|2212.14|2200.64|2212.38|2200.88|2213.62|2202.12|2212.14|2200.64|30
1735794130000|2025-01-02 05:02:10|2212.75|2201.25|2211.11|2199.61|2212.8|2201.3|2211.11|2199.61|20
1735794140000|2025-01-02 05:02:20|2210.94|2199.44|2210|2198.5|2210.94|2199.44|2210|2198.5|6
1735794150000|2025-01-02 05:02:30|2210.2|2198.7|2210.59|2199.09|2210.59|2199.09|2210.2|2198.7|12
1735794160000|2025-01-02 05:02:40|2211.49|2199.99|2211.77|2200.27|2211.93|2200.43|2211.49|2199.99|28
1735794170000|2025-01-02 05:02:50|2212.16|2200.66|2211.84|2200.34|2212.16|2200.66|2211.77|2200.27|21
1735794180000|2025-01-02 05:03:00|2211.94|2200.44|2211.57|2200.07|2212.98|2201.48|2211.56|2200.06|22
1735794190000|2025-01-02 05:03:10|2211.56|2200.06|2211.35|2199.85|2211.57|2200.07|2211.27|2199.77|19
1735794200000|2025-01-02 05:03:20|2211.18|2199.68|2211.47|2199.97|2211.47|2199.97|2210.98|2199.48|15
1735794210000|2025-01-02 05:03:30|2211.48|2199.98|2212.39|2200.89|2212.39|2200.89|2211.42|2199.92|16
1735794220000|2025-01-02 05:03:40|2212.53|2201.03|2212.07|2200.57|2212.58|2201.08|2212.07|2200.57|11
1735794230000|2025-01-02 05:03:50|2212.27|2200.77|2212.29|2200.79|2212.5|2201|2212.1|2200.6|9
1735794240000|2025-01-02 05:04:00|2212.36|2200.86|2213.72|2202.22|2213.87|2202.37|2212.36|2200.86|11
1735794250000|2025-01-02 05:04:10|2213.71|2202.21|2212.77|2201.27|2213.71|2202.21|2212.77|2201.27|20
1735794260000|2025-01-02 05:04:20|2212.83|2201.33|2212.9|2201.4|2213.5|2202|2212.77|2201.27|15
1735794270000|2025-01-02 05:04:30|2212.84|2201.34|2213.36|2201.86|2213.36|2201.86|2212.79|2201.29|17
1735794280000|2025-01-02 05:04:40|2213.42|2201.92|2213.57|2202.07|2213.63|2202.13|2213.28|2201.78|22
1735794290000|2025-01-02 05:04:50|2213.56|2202.06|2213.63|2202.13|2213.63|2202.13|2213.56|2202.06|6
1735794300000|2025-01-02 05:05:00|2213.16|2201.66|2212.86|2201.36|2213.16|2201.66|2212.77|2201.27|6
1735794310000|2025-01-02 05:05:10|2212.99|2201.49|2213.43|2201.93|2213.48|2201.98|2212.99|2201.49|26
1735794320000|2025-01-02 05:05:20|2213.39|2201.89|2212.69|2201.19|2213.39|2201.89|2212.69|2201.19|15
1735794330000|2025-01-02 05:05:30|2212.72|2201.22|2212.78|2201.28|2212.84|2201.34|2212.71|2201.21|15
1735794340000|2025-01-02 05:05:40|2212.85|2201.35|2211.51|2200.01|2212.89|2201.39|2211.51|2200.01|11
1735794350000|2025-01-02 05:05:50|2211.22|2199.72|2210.07|2198.57|2211.22|2199.72|2209.99|2198.49|24
1735794360000|2025-01-02 05:06:00|2210.14|2198.64|2208.55|2197.05|2210.14|2198.64|2208.55|2197.05|15
1735794370000|2025-01-02 05:06:10|2208.1|2196.6|2210.51|2199.01|2210.51|2199.01|2208.08|2196.58|26
1735794380000|2025-01-02 05:06:20|2210.35|2198.85|2210.06|2198.56|2210.35|2198.85|2210|2198.5|15
1735794390000|2025-01-02 05:06:30|2210.07|2198.57|2212.62|2201.12|2212.62|2201.12|2210.07|2198.57|29
1735794400000|2025-01-02 05:06:40|2212.63|2201.13|2212.33|2200.83|2212.74|2201.24|2212.33|2200.83|17
1735794410000|2025-01-02 05:06:50|2212.16|2200.66|2212.16|2200.66|2212.16|2200.66|2212.16|2200.66|1
1735794420000|2025-01-02 05:07:00|2211.83|2200.33|2211.51|2200.01|2211.83|2200.33|2211.51|2200.01|3
1735794430000|2025-01-02 05:07:10|2211.63|2200.13|2212.28|2200.78|2212.28|2200.78|2211.57|2200.07|17
1735794450000|2025-01-02 05:07:30|2212.95|2201.45|2213.63|2202.13|2213.63|2202.13|2212.95|2201.45|2
1735794460000|2025-01-02 05:07:40|2213.52|2202.02|2213.42|2201.92|2213.52|2202.02|2213.42|2201.92|11
1735794470000|2025-01-02 05:07:50|2213.16|2201.66|2210.2|2198.7|2213.16|2201.66|2210.2|2198.7|17
1735794480000|2025-01-02 05:08:00|2210.45|2198.95|2210.45|2198.95|2211.34|2199.84|2210.39|2198.89|27
1735794490000|2025-01-02 05:08:10|2210.42|2198.92|2211.81|2200.31|2211.87|2200.37|2210.42|2198.92|23
1735794500000|2025-01-02 05:08:20|2211.85|2200.35|2211.89|2200.39|2212.58|2201.08|2210.61|2199.11|23
1735794510000|2025-01-02 05:08:30|2211.78|2200.28|2211.92|2200.42|2211.94|2200.44|2211.22|2199.72|16
1735794520000|2025-01-02 05:08:40|2211.95|2200.45|2212.2|2200.7|2212.23|2200.73|2211.95|2200.45|21
1735794530000|2025-01-02 05:08:50|2212.25|2200.75|2212.66|2201.16|2212.66|2201.16|2212.15|2200.65|17
1735794540000|2025-01-02 05:09:00|2212.68|2201.18|2210.76|2199.26|2212.77|2201.27|2210.76|2199.26|10
1735794550000|2025-01-02 05:09:10|2210.84|2199.34|2213.58|2202.08|2213.58|2202.08|2210.84|2199.34|27
1735794560000|2025-01-02 05:09:20|2213.61|2202.11|2214.43|2202.93|2214.44|2202.94|2213.61|2202.11|21
1735794570000|2025-01-02 05:09:30|2214.42|2202.92|2214.9|2203.4|2214.9|2203.4|2214.42|2202.92|13
1735794580000|2025-01-02 05:09:40|2215.03|2203.53|2215.11|2203.61|2215.45|2203.95|2215.03|2203.53|9
1735794630000|2025-01-02 05:10:30|2216.13|2204.63|2217.15|2205.65|2217.15|2205.65|2216.13|2204.63|3
1735794640000|2025-01-02 05:10:40|2217.14|2205.64|2217.14|2205.64|2217.14|2205.64|2217.14|2205.64|1
1735794650000|2025-01-02 05:10:50|2217.15|2205.65|2217.15|2205.65|2217.15|2205.65|2217.15|2205.65|1
1735794660000|2025-01-02 05:11:00|2217.14|2205.64|2217.15|2205.65|2217.15|2205.65|2217.14|2205.64|4
1735794790000|2025-01-02 05:13:10|2217.27|2205.77|2217.25|2205.75|2217.27|2205.77|2217.15|2205.65|8
1735794800000|2025-01-02 05:13:20|2217.18|2205.68|2217.53|2206.03|2217.53|2206.03|2217.15|2205.65|25
1735794810000|2025-01-02 05:13:30|2217.52|2206.02|2218.31|2206.81|2218.39|2206.89|2217.41|2205.91|19
1735794820000|2025-01-02 05:13:40|2218.35|2206.85|2218.58|2207.08|2218.58|2207.08|2218.35|2206.85|10
1735794830000|2025-01-02 05:13:50|2218.53|2207.03|2218.47|2206.97|2218.57|2207.07|2218.44|2206.94|17
1735794840000|2025-01-02 05:14:00|2218.49|2206.99|2218.58|2207.08|2218.58|2207.08|2218.49|2206.99|2
1735794900000|2025-01-02 05:15:00|2218.2|2206.7|2218.58|2207.08|2218.58|2207.08|2218.2|2206.7|5
1735794910000|2025-01-02 05:15:10|2218.54|2207.04|2218.54|2207.04|2218.54|2207.04|2218.54|2207.04|1
1735794920000|2025-01-02 05:15:20|2218.55|2207.05|2218.58|2207.08|2218.58|2207.08|2218.54|2207.04|8
1735794930000|2025-01-02 05:15:30|2218.56|2207.06|2217.29|2205.79|2218.56|2207.06|2217.29|2205.79|10
1735794940000|2025-01-02 05:15:40|2217.15|2205.65|2217.15|2205.65|2217.15|2205.65|2217.15|2205.65|1
1735794950000|2025-01-02 05:15:50|2217.24|2205.74|2217.23|2205.73|2217.24|2205.74|2217.23|2205.73|2
1735794960000|2025-01-02 05:16:00|2217.22|2205.72|2217.15|2205.65|2218.01|2206.51|2217.15|2205.65|15
1735794980000|2025-01-02 05:16:20|2216.27|2204.77|2214.74|2203.24|2216.27|2204.77|2214.74|2203.24|13
1735794990000|2025-01-02 05:16:30|2214.78|2203.28|2213.3|2201.8|2214.89|2203.39|2213.3|2201.8|19
1735795000000|2025-01-02 05:16:40|2213.6|2202.1|2212.76|2201.26|2213.6|2202.1|2212.53|2201.03|30
1735795010000|2025-01-02 05:16:50|2212.61|2201.11|2212.66|2201.16|2213.06|2201.56|2212.6|2201.1|24
1735795020000|2025-01-02 05:17:00|2212.65|2201.15|2213.07|2201.57|2213.11|2201.61|2212.09|2200.59|22
1735795030000|2025-01-02 05:17:10|2213|2201.5|2213.16|2201.66|2213.59|2202.09|2212.91|2201.41|19
1735795040000|2025-01-02 05:17:20|2213.18|2201.68|2212.82|2201.32|2213.18|2201.68|2212.74|2201.24|24
1735795050000|2025-01-02 05:17:30|2212.83|2201.33|2214.1|2202.6|2214.17|2202.67|2212.83|2201.33|21
1735795060000|2025-01-02 05:17:40|2214.13|2202.63|2214.99|2203.49|2215.23|2203.73|2214.13|2202.63|30
1735795070000|2025-01-02 05:17:50|2215.03|2203.53|2216.74|2205.24|2216.75|2205.25|2215.03|2203.53|31
1735795080000|2025-01-02 05:18:00|2216.66|2205.16|2217.72|2206.22|2217.82|2206.32|2216.64|2205.14|25
1735795090000|2025-01-02 05:18:10|2217.73|2206.23|2217.39|2205.89|2218.5|2207|2217.37|2205.87|22
1735795100000|2025-01-02 05:18:20|2217.35|2205.85|2217.33|2205.83|2217.38|2205.88|2216.87|2205.37|17
1735795110000|2025-01-02 05:18:30|2217.32|2205.82|2217.78|2206.28|2217.97|2206.47|2216.93|2205.43|16
1735795120000|2025-01-02 05:18:40|2217.92|2206.42|2217.71|2206.21|2217.95|2206.45|2216.52|2205.02|27
1735795130000|2025-01-02 05:18:50|2217.69|2206.19|2217.02|2205.52|2217.74|2206.24|2216.94|2205.44|23
1735795140000|2025-01-02 05:19:00|2216.98|2205.48|2217.67|2206.17|2217.9|2206.4|2216.93|2205.43|26
1735795150000|2025-01-02 05:19:10|2217.66|2206.16|2217.04|2205.54|2217.78|2206.28|2216.39|2204.89|20
1735795160000|2025-01-02 05:19:20|2217.8|2206.3|2218.33|2206.83|2218.4|2206.9|2217.72|2206.22|22
1735795170000|2025-01-02 05:19:30|2218.48|2206.98|2217.4|2205.9|2218.48|2206.98|2217.11|2205.61|25
1735795180000|2025-01-02 05:19:40|2217.37|2205.87|2217.28|2205.78|2217.9|2206.4|2217.28|2205.78|22
1735795190000|2025-01-02 05:19:50|2217.29|2205.79|2217.2|2205.7|2217.3|2205.8|2217.2|2205.7|16
1735795200000|2025-01-02 05:20:00|2217.23|2205.73|2217.36|2205.86|2217.42|2205.92|2217.02|2205.52|16
1735795210000|2025-01-02 05:20:10|2217.32|2205.82|2217.25|2205.75|2217.32|2205.82|2217.25|2205.75|12
1735795220000|2025-01-02 05:20:20|2217.3|2205.8|2215.79|2204.29|2217.3|2205.8|2215.79|2204.29|11
1735795230000|2025-01-02 05:20:30|2215.78|2204.28|2214.75|2203.25|2215.88|2204.38|2214.75|2203.25|33
1735795250000|2025-01-02 05:20:50|2214.99|2203.49|2215.41|2203.91|2215.47|2203.97|2214.94|2203.44|13
1735795260000|2025-01-02 05:21:00|2216|2204.5|2216.07|2204.57|2216.08|2204.58|2215.94|2204.44|17
1735795270000|2025-01-02 05:21:10|2216.35|2204.85|2215.95|2204.45|2216.8|2205.3|2215.95|2204.45|6
1735795280000|2025-01-02 05:21:20|2216.19|2204.69|2215.18|2203.68|2216.19|2204.69|2215.18|2203.68|20
1735795290000|2025-01-02 05:21:30|2215.19|2203.69|2215.26|2203.76|2215.93|2204.43|2215.19|2203.69|27
1735795300000|2025-01-02 05:21:40|2215.09|2203.59|2214.97|2203.47|2215.09|2203.59|2214.75|2203.25|7
1735795310000|2025-01-02 05:21:50|2214.85|2203.35|2215.19|2203.69|2215.28|2203.78|2214.77|2203.27|18
1735795320000|2025-01-02 05:22:00|2215.18|2203.68|2215.13|2203.63|2215.18|2203.68|2214.84|2203.34|22
1735795330000|2025-01-02 05:22:10|2215.15|2203.65|2215.47|2203.97|2215.78|2204.28|2215.14|2203.64|21
1735795340000|2025-01-02 05:22:20|2215.55|2204.05|2215.71|2204.21|2215.8|2204.3|2215.18|2203.68|27
1735795350000|2025-01-02 05:22:30|2215.64|2204.14|2215.9|2204.4|2215.99|2204.49|2215.54|2204.04|20
1735795360000|2025-01-02 05:22:40|2215.99|2204.49|2215.97|2204.47|2215.99|2204.49|2215.95|2204.45|7
1735795370000|2025-01-02 05:22:50|2216.05|2204.55|2217.35|2205.85|2217.35|2205.85|2216.05|2204.55|20
1735795380000|2025-01-02 05:23:00|2217.36|2205.86|2218.58|2207.08|2218.58|2207.08|2217.36|2205.86|5
1735795400000|2025-01-02 05:23:20|2219.68|2208.18|2220.79|2209.29|2220.79|2209.29|2219.68|2208.18|2
1735795410000|2025-01-02 05:23:30|2221.12|2209.62|2221.47|2209.97|2222.19|2210.69|2221.12|2209.62|22
1735795420000|2025-01-02 05:23:40|2221.52|2210.02|2221.07|2209.57|2221.52|2210.02|2221.06|2209.56|9
1735795430000|2025-01-02 05:23:50|2220.95|2209.45|2220.24|2208.74|2220.95|2209.45|2220.24|2208.74|7
1735795440000|2025-01-02 05:24:00|2219.91|2208.41|2219.25|2207.75|2219.91|2208.41|2219.12|2207.62|20
1735795450000|2025-01-02 05:24:10|2219.22|2207.72|2219.92|2208.42|2220|2208.5|2219.18|2207.68|14
1735795460000|2025-01-02 05:24:20|2219.98|2208.48|2219.19|2207.69|2219.98|2208.48|2219.19|2207.69|9
1735795470000|2025-01-02 05:24:30|2219.04|2207.54|2217.72|2206.22|2219.04|2207.54|2217.4|2205.9|19
1735795480000|2025-01-02 05:24:40|2217.7|2206.2|2217.84|2206.34|2217.84|2206.34|2217.67|2206.17|11
1735795490000|2025-01-02 05:24:50|2217.85|2206.35|2217.84|2206.34|2217.85|2206.35|2217.84|2206.34|2
1735795500000|2025-01-02 05:25:00|2217.87|2206.37|2217.9|2206.4|2217.9|2206.4|2217.84|2206.34|12
1735795580000|2025-01-02 05:26:20|2219.34|2207.84|2219.34|2207.84|2219.35|2207.85|2219.34|2207.84|3
1735795590000|2025-01-02 05:26:30|2219.35|2207.85|2219.34|2207.84|2219.35|2207.85|2219.34|2207.84|10
1735795600000|2025-01-02 05:26:40|2219.35|2207.85|2219.73|2208.23|2219.73|2208.23|2219.35|2207.85|5
1735795610000|2025-01-02 05:26:50|2219.83|2208.33|2220.51|2209.01|2220.73|2209.23|2219.83|2208.33|27
1735795620000|2025-01-02 05:27:00|2220.75|2209.25|2221.85|2210.35|2221.85|2210.35|2220.48|2208.98|26
1735795630000|2025-01-02 05:27:10|2221.89|2210.39|2220.98|2209.48|2222.27|2210.77|2220.98|2209.48|25
1735795640000|2025-01-02 05:27:20|2220.96|2209.46|2220.18|2208.68|2220.98|2209.48|2220.03|2208.53|24
1735795650000|2025-01-02 05:27:30|2220.19|2208.69|2219.14|2207.64|2220.19|2208.69|2219.07|2207.57|12
1735795660000|2025-01-02 05:27:40|2219.1|2207.6|2219.06|2207.56|2219.1|2207.6|2219.05|2207.55|6
1735795670000|2025-01-02 05:27:50|2219.03|2207.53|2219.25|2207.75|2219.26|2207.76|2218.97|2207.47|15
1735795680000|2025-01-02 05:28:00|2219.22|2207.72|2218.26|2206.76|2219.22|2207.72|2218.26|2206.76|13
1735795690000|2025-01-02 05:28:10|2217.99|2206.49|2216.54|2205.04|2217.99|2206.49|2216.51|2205.01|19
1735795700000|2025-01-02 05:28:20|2216.53|2205.03|2215.34|2203.84|2216.53|2205.03|2215.26|2203.76|16
1735795710000|2025-01-02 05:28:30|2215.33|2203.83|2215.07|2203.57|2215.34|2203.84|2215.07|2203.57|20
1735795720000|2025-01-02 05:28:40|2215.09|2203.59|2214.9|2203.4|2215.09|2203.59|2214.9|2203.4|13
1735795730000|2025-01-02 05:28:50|2214.91|2203.41|2214.99|2203.49|2215.26|2203.76|2214.89|2203.39|17
1735795740000|2025-01-02 05:29:00|2214.96|2203.46|2215.37|2203.87|2215.38|2203.88|2214.91|2203.41|16
1735795750000|2025-01-02 05:29:10|2215.38|2203.88|2215.82|2204.32|2215.95|2204.45|2215.37|2203.87|18
1735795760000|2025-01-02 05:29:20|2215.84|2204.34|2215.81|2204.31|2215.9|2204.4|2215.21|2203.71|17
1735795770000|2025-01-02 05:29:30|2215.86|2204.36|2215.67|2204.17|2215.86|2204.36|2215.67|2204.17|9
1735795780000|2025-01-02 05:29:40|2215.68|2204.18|2216.06|2204.56|2216.07|2204.57|2215.68|2204.18|19
1735795790000|2025-01-02 05:29:50|2216.05|2204.55|2215.71|2204.21|2216.05|2204.55|2215.71|2204.21|14
1735795800000|2025-01-02 05:30:00|2215.79|2204.29|2215.24|2203.74|2216.25|2204.75|2214.94|2203.44|26
1735795810000|2025-01-02 05:30:10|2215.19|2203.69|2214.98|2203.48|2215.75|2204.25|2214.96|2203.46|29
1735795820000|2025-01-02 05:30:20|2214.95|2203.45|2214.75|2203.25|2215|2203.5|2214.75|2203.25|9
1735795830000|2025-01-02 05:30:30|2214.98|2203.48|2215.14|2203.64|2215.25|2203.75|2214.98|2203.48|15
1735795840000|2025-01-02 05:30:40|2215.01|2203.51|2214.75|2203.25|2215.01|2203.51|2214.75|2203.25|9
1735795850000|2025-01-02 05:30:50|2214.91|2203.41|2215.14|2203.64|2215.14|2203.64|2214.91|2203.41|5
1735795860000|2025-01-02 05:31:00|2214.97|2203.47|2215.14|2203.64|2215.14|2203.64|2214.32|2202.82|17
1735795900000|2025-01-02 05:31:40|2214.91|2203.41|2214.39|2202.89|2214.91|2203.41|2214.39|2202.89|8
1735795910000|2025-01-02 05:31:50|2214.42|2202.92|2219.08|2207.58|2219.08|2207.58|2214.4|2202.9|13
1735795920000|2025-01-02 05:32:00|2220.06|2208.56|2217.32|2205.82|2220.76|2209.26|2217.32|2205.82|29
1735795930000|2025-01-02 05:32:10|2217.24|2205.74|2220.19|2208.69|2220.19|2208.69|2217.24|2205.74|13
1735795940000|2025-01-02 05:32:20|2220.22|2208.72|2221.29|2209.79|2221.29|2209.79|2220.22|2208.72|9
1735795950000|2025-01-02 05:32:30|2221.3|2209.8|2222.01|2210.51|2222.01|2210.51|2221.3|2209.8|7
1735795960000|2025-01-02 05:32:40|2221.96|2210.46|2222.71|2211.21|2222.71|2211.21|2221.96|2210.46|17
1735795970000|2025-01-02 05:32:50|2222.73|2211.23|2223.57|2212.07|2223.57|2212.07|2222.73|2211.23|13
1735796000000|2025-01-02 05:33:20|2224.03|2212.53|2224.75|2213.25|2224.75|2213.25|2224.03|2212.53|4
1735796060000|2025-01-02 05:34:20|2224.92|2213.42|2225.1|2213.6|2225.1|2213.6|2224.92|2213.42|2
1735796070000|2025-01-02 05:34:30|2224.93|2213.43|2223.41|2211.91|2224.93|2213.43|2223.18|2211.68|21
1735796080000|2025-01-02 05:34:40|2223.36|2211.86|2225.09|2213.59|2225.09|2213.59|2223.35|2211.85|24
1735796090000|2025-01-02 05:34:50|2225.1|2213.6|2225.1|2213.6|2225.1|2213.6|2225.1|2213.6|1
1735796100000|2025-01-02 05:35:00|2225.67|2214.17|2227.44|2215.94|2228.03|2216.53|2225.67|2214.17|9
1735796110000|2025-01-02 05:35:10|2227.43|2215.93|2227.52|2216.02|2227.52|2216.02|2227.2|2215.7|10
1735796120000|2025-01-02 05:35:20|2227.57|2216.07|2227.76|2216.26|2227.76|2216.26|2227.5|2216|10
1735796130000|2025-01-02 05:35:30|2227.71|2216.21|2227.28|2215.78|2227.71|2216.21|2226.83|2215.33|5
1735796140000|2025-01-02 05:35:40|2227.23|2215.73|2226.45|2214.95|2227.28|2215.78|2226.45|2214.95|8
1735796150000|2025-01-02 05:35:50|2226.36|2214.86|2226.66|2215.16|2226.66|2215.16|2226.36|2214.86|6
1735796160000|2025-01-02 05:36:00|2226.61|2215.11|2226.59|2215.09|2226.68|2215.18|2226.33|2214.83|8
1735796170000|2025-01-02 05:36:10|2226.54|2215.04|2226.34|2214.84|2226.54|2215.04|2226.33|2214.83|6
1735796180000|2025-01-02 05:36:20|2226.43|2214.93|2227.08|2215.58|2227.1|2215.6|2226.43|2214.93|13
1735796190000|2025-01-02 05:36:30|2226.91|2215.41|2226.37|2214.87|2226.97|2215.47|2226.34|2214.84|12
1735796200000|2025-01-02 05:36:40|2226.61|2215.11|2226.52|2215.02|2226.69|2215.19|2226.44|2214.94|12
1735796210000|2025-01-02 05:36:50|2226.47|2214.97|2226.33|2214.83|2226.47|2214.97|2226.33|2214.83|4
1735796250000|2025-01-02 05:37:30|2226.35|2214.85|2226.33|2214.83|2226.35|2214.85|2226.33|2214.83|3
1735796260000|2025-01-02 05:37:40|2226.34|2214.84|2227.74|2216.24|2227.74|2216.24|2226.34|2214.84|11
1735796270000|2025-01-02 05:37:50|2227.75|2216.25|2227.76|2216.26|2227.89|2216.39|2227.74|2216.24|13
1735796280000|2025-01-02 05:38:00|2227.75|2216.25|2227.89|2216.39|2227.89|2216.39|2227.75|2216.25|4
1735796290000|2025-01-02 05:38:10|2227.98|2216.48|2229|2217.5|2229|2217.5|2227.98|2216.48|4
1735796310000|2025-01-02 05:38:30|2229.53|2218.03|2229.98|2218.48|2230.04|2218.54|2229.53|2218.03|12
1735796320000|2025-01-02 05:38:40|2230.04|2218.54|2230.48|2218.98|2230.48|2218.98|2229.98|2218.48|14
1735796370000|2025-01-02 05:39:30|2230.35|2218.85|2230.44|2218.94|2230.44|2218.94|2230.29|2218.79|6
1735796380000|2025-01-02 05:39:40|2230.35|2218.85|2230.44|2218.94|2230.44|2218.94|2230.35|2218.85|4
1735796390000|2025-01-02 05:39:50|2230.78|2219.28|2230.77|2219.27|2230.78|2219.28|2230.74|2219.24|4
1735796400000|2025-01-02 05:40:00|2230.78|2219.28|2230.9|2219.4|2230.9|2219.4|2230.78|2219.28|11
1735796410000|2025-01-02 05:40:10|2230.83|2219.33|2230.81|2219.31|2230.86|2219.36|2230.76|2219.26|6
1735796420000|2025-01-02 05:40:20|2230.82|2219.32|2230.82|2219.32|2230.82|2219.32|2230.82|2219.32|1
1735796430000|2025-01-02 05:40:30|2230.81|2219.31|2230.81|2219.31|2230.82|2219.32|2230.81|2219.31|9
1735796440000|2025-01-02 05:40:40|2230.82|2219.32|2230.74|2219.24|2230.82|2219.32|2230.74|2219.24|9
1735796470000|2025-01-02 05:41:10|2229.8|2218.3|2228.59|2217.09|2229.8|2218.3|2228.24|2216.74|12
1735796480000|2025-01-02 05:41:20|2228.57|2217.07|2226.86|2215.36|2228.57|2217.07|2226.86|2215.36|18
1735796490000|2025-01-02 05:41:30|2226.81|2215.31|2226.16|2214.66|2226.81|2215.31|2226.16|2214.66|20
1735796500000|2025-01-02 05:41:40|2226.1|2214.6|2225.68|2214.18|2226.1|2214.6|2225.68|2214.18|6
1735796510000|2025-01-02 05:41:50|2225.64|2214.14|2225.39|2213.89|2225.67|2214.17|2225.38|2213.88|10
1735796520000|2025-01-02 05:42:00|2225.38|2213.88|2226.68|2215.18|2226.78|2215.28|2225.38|2213.88|19
1735796530000|2025-01-02 05:42:10|2226.63|2215.13|2226.54|2215.04|2226.72|2215.22|2226.41|2214.91|12
1735796540000|2025-01-02 05:42:20|2226.42|2214.92|2226.42|2214.92|2226.5|2215|2226.42|2214.92|4
1735796560000|2025-01-02 05:42:40|2226.5|2215|2227.06|2215.56|2227.14|2215.64|2226.5|2215|5
1735796570000|2025-01-02 05:42:50|2227.09|2215.59|2227.42|2215.92|2227.55|2216.05|2227.09|2215.59|5
1735796580000|2025-01-02 05:43:00|2227.44|2215.94|2229.87|2218.37|2229.89|2218.39|2227.44|2215.94|17
1735796590000|2025-01-02 05:43:10|2229.82|2218.32|2228.38|2216.88|2229.82|2218.32|2228.38|2216.88|10
1735796600000|2025-01-02 05:43:20|2228.39|2216.89|2229.67|2218.17|2229.72|2218.22|2228.39|2216.89|13
1735796610000|2025-01-02 05:43:30|2229.68|2218.18|2230.49|2218.99|2230.49|2218.99|2229.68|2218.18|7
1735796620000|2025-01-02 05:43:40|2230.58|2219.08|2230.74|2219.24|2230.74|2219.24|2230.58|2219.08|11
1735796650000|2025-01-02 05:44:10|2230.65|2219.15|2230.64|2219.14|2230.65|2219.15|2230.59|2219.09|4
1735796660000|2025-01-02 05:44:20|2230.65|2219.15|2230.72|2219.22|2230.73|2219.23|2230.65|2219.15|4
1735796670000|2025-01-02 05:44:30|2230.73|2219.23|2230.78|2219.28|2230.79|2219.29|2230.73|2219.23|6
1735796680000|2025-01-02 05:44:40|2230.79|2219.29|2230.9|2219.4|2230.9|2219.4|2230.79|2219.29|3
1735796710000|2025-01-02 05:45:10|2230.97|2219.47|2231.39|2219.89|2231.48|2219.98|2230.97|2219.47|11
1735796720000|2025-01-02 05:45:20|2231.42|2219.92|2230.67|2219.17|2231.43|2219.93|2230.67|2219.17|12
1735796730000|2025-01-02 05:45:30|2230.87|2219.37|2231.03|2219.53|2231.2|2219.7|2230.81|2219.31|14
1735796740000|2025-01-02 05:45:40|2230.97|2219.47|2231.14|2219.64|2231.14|2219.64|2230.97|2219.47|6
1735796750000|2025-01-02 05:45:50|2231.13|2219.63|2230.75|2219.25|2231.13|2219.63|2230.75|2219.25|8
1735796760000|2025-01-02 05:46:00|2230.81|2219.31|2231.11|2219.61|2231.11|2219.61|2230.81|2219.31|8
1735796770000|2025-01-02 05:46:10|2231.12|2219.62|2230.86|2219.36|2231.12|2219.62|2230.86|2219.36|5
1735796780000|2025-01-02 05:46:20|2230.87|2219.37|2230.83|2219.33|2230.98|2219.48|2230.83|2219.33|11
1735796790000|2025-01-02 05:46:30|2230.86|2219.36|2230.83|2219.33|2230.92|2219.42|2230.83|2219.33|6
1735796810000|2025-01-02 05:46:50|2230.79|2219.29|2230.75|2219.25|2230.79|2219.29|2230.75|2219.25|2
1735796830000|2025-01-02 05:47:10|2230.79|2219.29|2230.89|2219.39|2230.89|2219.39|2230.79|2219.29|2
1735796840000|2025-01-02 05:47:20|2230.88|2219.38|2232.25|2220.75|2232.5|2221|2230.83|2219.33|12
1735796850000|2025-01-02 05:47:30|2232.24|2220.74|2232.15|2220.65|2232.24|2220.74|2232.15|2220.65|4
1735796860000|2025-01-02 05:47:40|2232.13|2220.63|2232.04|2220.54|2232.13|2220.63|2232|2220.5|5
1735796870000|2025-01-02 05:47:50|2231.99|2220.49|2232.2|2220.7|2232.23|2220.73|2231.99|2220.49|7
1735796880000|2025-01-02 05:48:00|2232.21|2220.71|2232.36|2220.86|2232.44|2220.94|2232.15|2220.65|9
1735796890000|2025-01-02 05:48:10|2232.29|2220.79|2232.18|2220.68|2232.3|2220.8|2232.11|2220.61|11
1735796900000|2025-01-02 05:48:20|2232.14|2220.64|2232.08|2220.58|2232.26|2220.76|2232.08|2220.58|13
1735796920000|2025-01-02 05:48:40|2231.81|2220.31|2231.97|2220.47|2232|2220.5|2231.16|2219.66|18
1735796930000|2025-01-02 05:48:50|2231.94|2220.44|2230.83|2219.33|2231.94|2220.44|2230.83|2219.33|9
1735796940000|2025-01-02 05:49:00|2230.75|2219.25|2230.75|2219.25|2231.31|2219.81|2230.75|2219.25|11
1735796960000|2025-01-02 05:49:20|2231.08|2219.58|2230.91|2219.41|2231.08|2219.58|2230.75|2219.25|9
1735796970000|2025-01-02 05:49:30|2230.92|2219.42|2230.75|2219.25|2230.92|2219.42|2230.75|2219.25|4
1735797010000|2025-01-02 05:50:10|2228.84|2217.34|2228.89|2217.39|2228.92|2217.42|2228.82|2217.32|7
1735797020000|2025-01-02 05:50:20|2229.05|2217.55|2228.94|2217.44|2229.05|2217.55|2228.94|2217.44|8
1735797030000|2025-01-02 05:50:30|2228.91|2217.41|2228.26|2216.76|2228.97|2217.47|2228.26|2216.76|16
1735797040000|2025-01-02 05:50:40|2227.92|2216.42|2226.91|2215.41|2227.92|2216.42|2226.6|2215.1|16
1735797050000|2025-01-02 05:50:50|2226.85|2215.35|2226.07|2214.57|2226.85|2215.35|2226.05|2214.55|20
1735797060000|2025-01-02 05:51:00|2226.04|2214.54|2226.13|2214.63|2227.16|2215.66|2225.99|2214.49|21
1735797070000|2025-01-02 05:51:10|2225.99|2214.49|2224.92|2213.42|2225.99|2214.49|2224.92|2213.42|24
1735797080000|2025-01-02 05:51:20|2224.71|2213.21|2224.36|2212.86|2224.84|2213.34|2224.36|2212.86|22
1735797090000|2025-01-02 05:51:30|2224.2|2212.7|2224.3|2212.8|2224.37|2212.87|2223.73|2212.23|24
1735797100000|2025-01-02 05:51:40|2223.97|2212.47|2222.69|2211.19|2223.97|2212.47|2222.5|2211|29
1735797110000|2025-01-02 05:51:50|2222.6|2211.1|2222.73|2211.23|2223.08|2211.58|2221.92|2210.42|23
1735797120000|2025-01-02 05:52:00|2222.7|2211.2|2224|2212.5|2224.1|2212.6|2222.48|2210.98|20
1735797130000|2025-01-02 05:52:10|2223.99|2212.49|2223.17|2211.67|2223.99|2212.49|2222.95|2211.45|14
1735797140000|2025-01-02 05:52:20|2223.18|2211.68|2223.02|2211.52|2223.18|2211.68|2223|2211.5|27
1735797150000|2025-01-02 05:52:30|2223.05|2211.55|2223.48|2211.98|2223.48|2211.98|2221.98|2210.48|29
1735797160000|2025-01-02 05:52:40|2223.54|2212.04|2222.84|2211.34|2223.7|2212.2|2222.07|2210.57|23
1735797170000|2025-01-02 05:52:50|2222.81|2211.31|2222.11|2210.61|2222.87|2211.37|2221.94|2210.44|17
1735797180000|2025-01-02 05:53:00|2222.05|2210.55|2223.05|2211.55|2223.07|2211.57|2221.82|2210.32|17
1735797190000|2025-01-02 05:53:10|2222.99|2211.49|2222.85|2211.35|2223.07|2211.57|2222.68|2211.18|17
1735797200000|2025-01-02 05:53:20|2222.86|2211.36|2222.49|2210.99|2222.92|2211.42|2222.11|2210.61|13
1735797210000|2025-01-02 05:53:30|2222.56|2211.06|2223.69|2212.19|2223.81|2212.31|2222.56|2211.06|14
1735797220000|2025-01-02 05:53:40|2223.67|2212.17|2223.43|2211.93|2223.67|2212.17|2222.95|2211.45|18
1735797230000|2025-01-02 05:53:50|2223.61|2212.11|2225|2213.5|2225|2213.5|2223.61|2212.11|20
1735797240000|2025-01-02 05:54:00|2224.96|2213.46|2224.73|2213.23|2224.96|2213.46|2224.73|2213.23|16
1735797260000|2025-01-02 05:54:20|2224.99|2213.49|2224.88|2213.38|2224.99|2213.49|2224.74|2213.24|9
1735797270000|2025-01-02 05:54:30|2224.93|2213.43|2224.67|2213.17|2224.93|2213.43|2224.66|2213.16|9
1735797280000|2025-01-02 05:54:40|2224.8|2213.3|2224.13|2212.63|2224.8|2213.3|2223.96|2212.46|26
1735797290000|2025-01-02 05:54:50|2224.07|2212.57|2224.2|2212.7|2224.2|2212.7|2223.92|2212.42|10
1735797300000|2025-01-02 05:55:00|2224.19|2212.69|2224.25|2212.75|2224.32|2212.82|2224.19|2212.69|6
1735797310000|2025-01-02 05:55:10|2224.24|2212.74|2223.72|2212.22|2224.24|2212.74|2223.72|2212.22|16
1735797320000|2025-01-02 05:55:20|2223.05|2211.55|2221.49|2209.99|2223.05|2211.55|2221.46|2209.96|12
1735797330000|2025-01-02 05:55:30|2221.43|2209.93|2219.32|2207.82|2221.53|2210.03|2219.3|2207.8|18
1735797340000|2025-01-02 05:55:40|2219.06|2207.56|2220.12|2208.62|2220.12|2208.62|2219.06|2207.56|18
1735797350000|2025-01-02 05:55:50|2220.11|2208.61|2219.23|2207.73|2220.11|2208.61|2219.22|2207.72|14
1735797360000|2025-01-02 05:56:00|2219.2|2207.7|2218.83|2207.33|2219.2|2207.7|2218.83|2207.33|17
1735797370000|2025-01-02 05:56:10|2218.96|2207.46|2217.03|2205.53|2218.96|2207.46|2216.9|2205.4|22
1735797380000|2025-01-02 05:56:20|2216.98|2205.48|2216.73|2205.23|2217.02|2205.52|2216.53|2205.03|25
1735797390000|2025-01-02 05:56:30|2216.84|2205.34|2217.04|2205.54|2217.14|2205.64|2216.84|2205.34|10
1735797400000|2025-01-02 05:56:40|2217.03|2205.53|2218|2206.5|2218.08|2206.58|2216|2204.5|18
1735797410000|2025-01-02 05:56:50|2218.05|2206.55|2218.18|2206.68|2218.38|2206.88|2217.99|2206.49|16
1735797420000|2025-01-02 05:57:00|2218.19|2206.69|2218.33|2206.83|2218.63|2207.13|2218.19|2206.69|20
1735797430000|2025-01-02 05:57:10|2218.39|2206.89|2218.69|2207.19|2218.75|2207.25|2218.04|2206.54|20
1735797440000|2025-01-02 05:57:20|2218.6|2207.1|2218.22|2206.72|2218.82|2207.32|2218.12|2206.62|22
1735797450000|2025-01-02 05:57:30|2218.33|2206.83|2217.32|2205.82|2218.38|2206.88|2217.32|2205.82|33
1735797460000|2025-01-02 05:57:40|2217.31|2205.81|2217.22|2205.72|2217.42|2205.92|2217.19|2205.69|17
1735797470000|2025-01-02 05:57:50|2217.47|2205.97|2217.68|2206.18|2217.69|2206.19|2217.43|2205.93|12
1735797480000|2025-01-02 05:58:00|2217.69|2206.19|2218.64|2207.14|2218.64|2207.14|2217.69|2206.19|19
1735797490000|2025-01-02 05:58:10|2218.65|2207.15|2217.71|2206.21|2218.83|2207.33|2217.42|2205.92|17
1735797500000|2025-01-02 05:58:20|2217.76|2206.26|2217.87|2206.37|2217.95|2206.45|2217.76|2206.26|6
1735797510000|2025-01-02 05:58:30|2217.95|2206.45|2218.72|2207.22|2218.72|2207.22|2217.87|2206.37|15
1735797520000|2025-01-02 05:58:40|2218.76|2207.26|2218.66|2207.16|2218.82|2207.32|2218.56|2207.06|17
1735797530000|2025-01-02 05:58:50|2218.64|2207.14|2218.84|2207.34|2218.92|2207.42|2218.64|2207.14|11
1735797540000|2025-01-02 05:59:00|2218.92|2207.42|2219.06|2207.56|2219.06|2207.56|2218.84|2207.34|5
1735797550000|2025-01-02 05:59:10|2219.6|2208.1|2220.13|2208.63|2220.13|2208.63|2219.6|2208.1|2
1735797560000|2025-01-02 05:59:20|2221.75|2210.25|2222.4|2210.9|2222.4|2210.9|2221.75|2210.25|2
1735797570000|2025-01-02 05:59:30|2222.07|2210.57|2220.89|2209.39|2222.07|2210.57|2220.73|2209.23|23
1735797580000|2025-01-02 05:59:40|2220.88|2209.38|2220.61|2209.11|2221.04|2209.54|2220.61|2209.11|15
1735797590000|2025-01-02 05:59:50|2220.71|2209.21|2220.7|2209.2|2220.71|2209.21|2220.7|2209.2|2
1735797600000|2025-01-02 06:00:00|2220.71|2209.21|2221.38|2209.88|2221.54|2210.04|2220.71|2209.21|17
1735797610000|2025-01-02 06:00:10|2221.52|2210.02|2221.94|2210.44|2223.24|2211.74|2221.52|2210.02|6
1735797620000|2025-01-02 06:00:20|2222.01|2210.51|2222.7|2211.2|2222.7|2211.2|2221.94|2210.44|17
1735797630000|2025-01-02 06:00:30|2222.59|2211.09|2225.56|2214.06|2225.86|2214.36|2222.59|2211.09|31
1735797640000|2025-01-02 06:00:40|2225.55|2214.05|2225.33|2213.83|2225.67|2214.17|2225.12|2213.62|21
1735797650000|2025-01-02 06:00:50|2225.84|2214.34|2225.97|2214.47|2226.59|2215.09|2225.79|2214.29|22
1735797660000|2025-01-02 06:01:00|2225.96|2214.46|2224.87|2213.37|2225.98|2214.48|2224.81|2213.31|14
1735797670000|2025-01-02 06:01:10|2225.5|2214|2225.98|2214.48|2225.98|2214.48|2225.47|2213.97|14
1735797680000|2025-01-02 06:01:20|2226.43|2214.93|2226.88|2215.38|2226.88|2215.38|2226.43|2214.93|2
1735797700000|2025-01-02 06:01:40|2226.76|2215.26|2226.88|2215.38|2226.88|2215.38|2226.53|2215.03|10
1735797710000|2025-01-02 06:01:50|2228.33|2216.83|2229.46|2217.96|2229.59|2218.09|2228.33|2216.83|15
1735797720000|2025-01-02 06:02:00|2229.48|2217.98|2231.02|2219.52|2231.07|2219.57|2229.46|2217.96|24
1735797730000|2025-01-02 06:02:10|2230.99|2219.49|2229.65|2218.15|2231|2219.5|2229.65|2218.15|17
1735797740000|2025-01-02 06:02:20|2229.7|2218.2|2232.15|2220.65|2232.15|2220.65|2229.7|2218.2|28
1735797750000|2025-01-02 06:02:30|2231.75|2220.25|2231.5|2220|2232.08|2220.58|2231.5|2220|20
1735797760000|2025-01-02 06:02:40|2231.7|2220.2|2231.78|2220.28|2231.78|2220.28|2231.5|2220|18
1735797770000|2025-01-02 06:02:50|2231.76|2220.26|2231.69|2220.19|2231.76|2220.26|2231.5|2220|16
1735797780000|2025-01-02 06:03:00|2231.73|2220.23|2231.74|2220.24|2231.99|2220.49|2231.73|2220.23|13
1735797790000|2025-01-02 06:03:10|2231.8|2220.3|2233.27|2221.77|2233.35|2221.85|2231.77|2220.27|19
1735797800000|2025-01-02 06:03:20|2233.24|2221.74|2232.46|2220.96|2233.24|2221.74|2232.33|2220.83|18
1735797810000|2025-01-02 06:03:30|2232.48|2220.98|2233.04|2221.54|2233.6|2222.1|2232.44|2220.94|24
1735797820000|2025-01-02 06:03:40|2232.99|2221.49|2233.15|2221.65|2233.15|2221.65|2232.67|2221.17|27
1735797830000|2025-01-02 06:03:50|2233.5|2222|2233.69|2222.19|2233.96|2222.46|2233.47|2221.97|30
1735797840000|2025-01-02 06:04:00|2233.77|2222.27|2232.88|2221.38|2233.77|2222.27|2232.86|2221.36|15
1735797850000|2025-01-02 06:04:10|2232.3|2220.8|2231.78|2220.28|2232.58|2221.08|2231.77|2220.27|18
1735797860000|2025-01-02 06:04:20|2231.75|2220.25|2230.83|2219.33|2231.78|2220.28|2230.83|2219.33|18
1735797870000|2025-01-02 06:04:30|2230.85|2219.35|2230.16|2218.66|2230.85|2219.35|2229.8|2218.3|19
1735797880000|2025-01-02 06:04:40|2230.21|2218.71|2230.26|2218.76|2230.47|2218.97|2230.21|2218.71|13
1735797890000|2025-01-02 06:04:50|2230.25|2218.75|2231.59|2220.09|2231.59|2220.09|2230.17|2218.67|20
1735797900000|2025-01-02 06:05:00|2231.79|2220.29|2231.35|2219.85|2232.07|2220.57|2231|2219.5|17
1735797910000|2025-01-02 06:05:10|2231.32|2219.82|2231.12|2219.62|2231.91|2220.41|2231.12|2219.62|19
1735797920000|2025-01-02 06:05:20|2231.13|2219.63|2231.86|2220.36|2232.34|2220.84|2231.13|2219.63|22
1735797930000|2025-01-02 06:05:30|2231.84|2220.34|2231.86|2220.36|2232.7|2221.2|2231.83|2220.33|13
1735797940000|2025-01-02 06:05:40|2231.97|2220.47|2231.93|2220.43|2232.46|2220.96|2231.91|2220.41|20
1735797950000|2025-01-02 06:05:50|2231.95|2220.45|2232.12|2220.62|2232.78|2221.28|2231.95|2220.45|23
1735797960000|2025-01-02 06:06:00|2232.06|2220.56|2231.35|2219.85|2232.06|2220.56|2230.95|2219.45|21
1735797970000|2025-01-02 06:06:10|2231.27|2219.77|2230.21|2218.71|2231.54|2220.04|2230.21|2218.71|20
1735797980000|2025-01-02 06:06:20|2230.18|2218.68|2226.81|2215.31|2230.18|2218.68|2226.81|2215.31|17
1735797990000|2025-01-02 06:06:30|2226.87|2215.37|2226.67|2215.17|2226.89|2215.39|2226.67|2215.17|20
1735798000000|2025-01-02 06:06:40|2226.64|2215.14|2226.62|2215.12|2226.8|2215.3|2226.08|2214.58|21
1735798010000|2025-01-02 06:06:50|2226.7|2215.2|2226.46|2214.96|2226.71|2215.21|2226.46|2214.96|11
1735798020000|2025-01-02 06:07:00|2226.69|2215.19|2226.85|2215.35|2226.85|2215.35|2226.69|2215.19|6
1735798030000|2025-01-02 06:07:10|2226.75|2215.25|2226.46|2214.96|2226.8|2215.3|2226.46|2214.96|10
1735798050000|2025-01-02 06:07:30|2225.38|2213.88|2224.3|2212.8|2225.38|2213.88|2224.05|2212.55|12
1735798060000|2025-01-02 06:07:40|2224.13|2212.63|2224.14|2212.64|2224.17|2212.67|2224|2212.5|14
1735798070000|2025-01-02 06:07:50|2224.3|2212.8|2225.03|2213.53|2225.11|2213.61|2224.3|2212.8|12
1735798080000|2025-01-02 06:08:00|2225.07|2213.57|2225.83|2214.33|2226.43|2214.93|2225.04|2213.54|27
1735798090000|2025-01-02 06:08:10|2225.68|2214.18|2224.87|2213.37|2225.68|2214.18|2224.44|2212.94|27
1735798100000|2025-01-02 06:08:20|2224.84|2213.34|2223.92|2212.42|2224.96|2213.46|2223.92|2212.42|26
1735798110000|2025-01-02 06:08:30|2224.06|2212.56|2223.92|2212.42|2224.06|2212.56|2223.92|2212.42|7
1735798120000|2025-01-02 06:08:40|2223.49|2211.99|2222.56|2211.06|2223.49|2211.99|2222.38|2210.88|15
1735798130000|2025-01-02 06:08:50|2222.53|2211.03|2222.79|2211.29|2223.47|2211.97|2222.51|2211.01|16
1735798140000|2025-01-02 06:09:00|2222.37|2210.87|2221.35|2209.85|2222.37|2210.87|2221.35|2209.85|5
1735798150000|2025-01-02 06:09:10|2221.32|2209.82|2220.77|2209.27|2221.32|2209.82|2220.77|2209.27|17
1735798160000|2025-01-02 06:09:20|2220.74|2209.24|2220.11|2208.61|2220.74|2209.24|2220.01|2208.51|27
1735798170000|2025-01-02 06:09:30|2220.12|2208.62|2221.17|2209.67|2221.26|2209.76|2220|2208.5|30
1735798180000|2025-01-02 06:09:40|2221.19|2209.69|2221.68|2210.18|2222.36|2210.86|2221.17|2209.67|31
1735798190000|2025-01-02 06:09:50|2221.76|2210.26|2221.98|2210.48|2222|2210.5|2221.21|2209.71|23
1735798200000|2025-01-02 06:10:00|2221.94|2210.44|2220.21|2208.71|2222.16|2210.66|2220|2208.5|21
1735798210000|2025-01-02 06:10:10|2220.2|2208.7|2221.59|2210.09|2221.99|2210.49|2220.2|2208.7|20
1735798220000|2025-01-02 06:10:20|2221.56|2210.06|2221.14|2209.64|2221.74|2210.24|2221.14|2209.64|22
1735798230000|2025-01-02 06:10:30|2221.08|2209.58|2220.95|2209.45|2221.56|2210.06|2220.82|2209.32|24
1735798240000|2025-01-02 06:10:40|2221.05|2209.55|2220.43|2208.93|2221.12|2209.62|2220.16|2208.66|19
1735798250000|2025-01-02 06:10:50|2220.35|2208.85|2219.82|2208.32|2220.42|2208.92|2219.6|2208.1|31
1735798260000|2025-01-02 06:11:00|2219.89|2208.39|2219.63|2208.13|2219.96|2208.46|2219.5|2208|22
1735798270000|2025-01-02 06:11:10|2219.51|2208.01|2219.6|2208.1|2219.73|2208.23|2219.02|2207.52|27
1735798280000|2025-01-02 06:11:20|2219.67|2208.17|2219.29|2207.79|2219.85|2208.35|2219.08|2207.58|24
1735798290000|2025-01-02 06:11:30|2219.31|2207.81|2219.55|2208.05|2219.55|2208.05|2219.29|2207.79|10
1735798310000|2025-01-02 06:11:50|2219.76|2208.26|2222.13|2210.63|2222.31|2210.81|2219.76|2208.26|17
1735798320000|2025-01-02 06:12:00|2222.14|2210.64|2223.24|2211.74|2223.28|2211.78|2222.14|2210.64|28
1735798330000|2025-01-02 06:12:10|2223.22|2211.72|2224.4|2212.9|2224.43|2212.93|2223.22|2211.72|26
1735798340000|2025-01-02 06:12:20|2224.41|2212.91|2223.85|2212.35|2224.42|2212.92|2223.64|2212.14|24
1735798350000|2025-01-02 06:12:30|2223.78|2212.28|2222.6|2211.1|2224.04|2212.54|2222.34|2210.84|22
1735798360000|2025-01-02 06:12:40|2222.68|2211.18|2221.74|2210.24|2222.68|2211.18|2221.71|2210.21|19
1735798370000|2025-01-02 06:12:50|2221.73|2210.23|2221.87|2210.37|2221.99|2210.49|2221.73|2210.23|7
1735798380000|2025-01-02 06:13:00|2221.82|2210.32|2222.08|2210.58|2222.13|2210.63|2221.82|2210.32|9
1735798390000|2025-01-02 06:13:10|2222.07|2210.57|2220.83|2209.33|2222.11|2210.61|2220.83|2209.33|18
1735798400000|2025-01-02 06:13:20|2220.94|2209.44|2221.63|2210.13|2221.76|2210.26|2220.94|2209.44|20
1735798410000|2025-01-02 06:13:30|2221.55|2210.05|2221.52|2210.02|2221.64|2210.14|2221.51|2210.01|15
1735798420000|2025-01-02 06:13:40|2221.62|2210.12|2221.89|2210.39|2221.98|2210.48|2221.62|2210.12|11
1735798430000|2025-01-02 06:13:50|2221.93|2210.43|2221.27|2209.77|2221.93|2210.43|2221.18|2209.68|24
1735798440000|2025-01-02 06:14:00|2221.24|2209.74|2221.95|2210.45|2222.15|2210.65|2221.24|2209.74|16
1735798450000|2025-01-02 06:14:10|2221.98|2210.48|2221.19|2209.69|2221.98|2210.48|2220.91|2209.41|20
1735798460000|2025-01-02 06:14:20|2221.2|2209.7|2221.33|2209.83|2221.33|2209.83|2220.79|2209.29|16
1735798470000|2025-01-02 06:14:30|2221.44|2209.94|2221.17|2209.67|2221.71|2210.21|2221.17|2209.67|11
1735798480000|2025-01-02 06:14:40|2221.23|2209.73|2221.35|2209.85|2221.4|2209.9|2221.23|2209.73|12
1735798490000|2025-01-02 06:14:50|2221.36|2209.86|2222.31|2210.81|2222.31|2210.81|2220.73|2209.23|22
1735798500000|2025-01-02 06:15:00|2222.36|2210.86|2221.91|2210.41|2222.48|2210.98|2221.88|2210.38|18
1735798510000|2025-01-02 06:15:10|2221.88|2210.38|2220.11|2208.61|2221.88|2210.38|2220.05|2208.55|27
1735798520000|2025-01-02 06:15:20|2220.09|2208.59|2220.15|2208.65|2220.18|2208.68|2219.54|2208.04|15
1735798530000|2025-01-02 06:15:30|2220.11|2208.61|2219.85|2208.35|2220.11|2208.61|2219.66|2208.16|12
1735798540000|2025-01-02 06:15:40|2219.86|2208.36|2219.39|2207.89|2219.86|2208.36|2218.97|2207.47|9
1735798550000|2025-01-02 06:15:50|2220.29|2208.79|2220.13|2208.63|2220.29|2208.79|2219.93|2208.43|11
1735798560000|2025-01-02 06:16:00|2220.19|2208.69|2219.57|2208.07|2220.19|2208.69|2219.55|2208.05|19
1735798570000|2025-01-02 06:16:10|2219.74|2208.24|2218.75|2207.25|2220.03|2208.53|2218.75|2207.25|14
1735798580000|2025-01-02 06:16:20|2218.09|2206.59|2218.09|2206.59|2218.09|2206.59|2216.93|2205.43|10
1735798590000|2025-01-02 06:16:30|2218.15|2206.65|2218.31|2206.81|2218.31|2206.81|2218.15|2206.65|2
1735798620000|2025-01-02 06:17:00|2218.25|2206.75|2218.18|2206.68|2218.25|2206.75|2218.17|2206.67|3
1735798630000|2025-01-02 06:17:10|2218.07|2206.57|2215.87|2204.37|2218.16|2206.66|2215.87|2204.37|24
1735798640000|2025-01-02 06:17:20|2215.83|2204.33|2215.54|2204.04|2215.83|2204.33|2215.44|2203.94|27
1735798650000|2025-01-02 06:17:30|2215.53|2204.03|2216.14|2204.64|2216.43|2204.93|2215.45|2203.95|31
1735798660000|2025-01-02 06:17:40|2215.87|2204.37|2216.28|2204.78|2216.41|2204.91|2215.22|2203.72|24
1735798670000|2025-01-02 06:17:50|2216.34|2204.84|2217.37|2205.87|2217.87|2206.37|2216.34|2204.84|25
1735798680000|2025-01-02 06:18:00|2217.48|2205.98|2218.15|2206.65|2218.31|2206.81|2217.42|2205.92|15
1735798690000|2025-01-02 06:18:10|2218.17|2206.67|2217.65|2206.15|2218.17|2206.67|2217.34|2205.84|27
1735798700000|2025-01-02 06:18:20|2217.63|2206.13|2217.29|2205.79|2218.15|2206.65|2217.29|2205.79|17
1735798710000|2025-01-02 06:18:30|2217.25|2205.75|2216.11|2204.61|2217.25|2205.75|2215.57|2204.07|20
1735798720000|2025-01-02 06:18:40|2216.08|2204.58|2214.95|2203.45|2216.08|2204.58|2214.72|2203.22|30
1735798730000|2025-01-02 06:18:50|2214.72|2203.22|2214.92|2203.42|2214.92|2203.42|2214.64|2203.14|16
1735798740000|2025-01-02 06:19:00|2214.81|2203.31|2214.81|2203.31|2214.81|2203.31|2214.52|2203.02|12
1735798750000|2025-01-02 06:19:10|2214.92|2203.42|2214.79|2203.29|2215.03|2203.53|2214.52|2203.02|19
1735798760000|2025-01-02 06:19:20|2214.83|2203.33|2215.63|2204.13|2215.65|2204.15|2214.83|2203.33|21
1735798770000|2025-01-02 06:19:30|2215.72|2204.22|2216.36|2204.86|2216.49|2204.99|2215.72|2204.22|24
1735798780000|2025-01-02 06:19:40|2216.26|2204.76|2215.83|2204.33|2216.27|2204.77|2215.55|2204.05|17
1735798790000|2025-01-02 06:19:50|2215.86|2204.36|2215.1|2203.6|2216.38|2204.88|2215.08|2203.58|19
1735798800000|2025-01-02 06:20:00|2215.26|2203.76|2216.03|2204.53|2216.25|2204.75|2215.08|2203.58|24
1735798810000|2025-01-02 06:20:10|2216.31|2204.81|2215.98|2204.48|2216.64|2205.14|2215.87|2204.37|29
1735798820000|2025-01-02 06:20:20|2215.88|2204.38|2216.01|2204.51|2216.06|2204.56|2215.88|2204.38|16
1735798830000|2025-01-02 06:20:30|2216|2204.5|2215.31|2203.81|2216.01|2204.51|2215.22|2203.72|24
1735798840000|2025-01-02 06:20:40|2215.29|2203.79|2214.66|2203.16|2215.34|2203.84|2214.46|2202.96|30
1735798850000|2025-01-02 06:20:50|2214.7|2203.2|2213.94|2202.44|2214.7|2203.2|2213.9|2202.4|18
1735798860000|2025-01-02 06:21:00|2213.96|2202.46|2212.53|2201.03|2213.96|2202.46|2212.43|2200.93|22
1735798870000|2025-01-02 06:21:10|2212.42|2200.92|2212.72|2201.22|2213.34|2201.84|2212.4|2200.9|24
1735798880000|2025-01-02 06:21:20|2212.7|2201.2|2213.04|2201.54|2213.41|2201.91|2212.67|2201.17|23
1735798890000|2025-01-02 06:21:30|2213.08|2201.58|2212.13|2200.63|2213.08|2201.58|2212.13|2200.63|25
1735798900000|2025-01-02 06:21:40|2212.3|2200.8|2211.11|2199.61|2212.3|2200.8|2211.05|2199.55|29
1735798910000|2025-01-02 06:21:50|2211.07|2199.57|2210.8|2199.3|2211.14|2199.64|2210.72|2199.22|25
1735798920000|2025-01-02 06:22:00|2210.79|2199.29|2209.79|2198.29|2210.79|2199.29|2209.77|2198.27|22
1735798930000|2025-01-02 06:22:10|2209.76|2198.26|2211.3|2199.8|2211.3|2199.8|2209.63|2198.13|12
1735798940000|2025-01-02 06:22:20|2211.28|2199.78|2211.3|2199.8|2211.3|2199.8|2211.28|2199.78|2
1735798950000|2025-01-02 06:22:30|2211.01|2199.51|2210.85|2199.35|2211.01|2199.51|2210.84|2199.34|11
1735798960000|2025-01-02 06:22:40|2210.87|2199.37|2211.21|2199.71|2211.36|2199.86|2210.43|2198.93|25
1735798970000|2025-01-02 06:22:50|2211.2|2199.7|2211.37|2199.87|2211.37|2199.87|2211.15|2199.65|26
1735798980000|2025-01-02 06:23:00|2211.38|2199.88|2211.61|2200.11|2211.77|2200.27|2211.34|2199.84|25
1735798990000|2025-01-02 06:23:10|2211.58|2200.08|2211|2199.5|2211.58|2200.08|2210.9|2199.4|17
1735799000000|2025-01-02 06:23:20|2211.11|2199.61|2211.14|2199.64|2211.38|2199.88|2211|2199.5|20
1735799010000|2025-01-02 06:23:30|2211.13|2199.63|2210.6|2199.1|2211.14|2199.64|2210.38|2198.88|31
1735799020000|2025-01-02 06:23:40|2210.53|2199.03|2209.92|2198.42|2210.6|2199.1|2209.87|2198.37|24
1735799030000|2025-01-02 06:23:50|2210.03|2198.53|2211.33|2199.83|2211.33|2199.83|2209.92|2198.42|16
1735799040000|2025-01-02 06:24:00|2211.32|2199.82|2212.71|2201.21|2212.82|2201.32|2211.31|2199.81|28
1735799050000|2025-01-02 06:24:10|2212.35|2200.85|2212.2|2200.7|2212.35|2200.85|2211.82|2200.32|19
1735799060000|2025-01-02 06:24:20|2211.93|2200.43|2212.19|2200.69|2212.3|2200.8|2211.68|2200.18|21
1735799070000|2025-01-02 06:24:30|2212.17|2200.67|2212.29|2200.79|2212.29|2200.79|2212.07|2200.57|25
1735799080000|2025-01-02 06:24:40|2212.31|2200.81|2212.12|2200.62|2212.33|2200.83|2212.11|2200.61|25
1735799090000|2025-01-02 06:24:50|2212.11|2200.61|2212.9|2201.4|2212.9|2201.4|2212.06|2200.56|18
1735799100000|2025-01-02 06:25:00|2212.92|2201.42|2216.26|2204.76|2216.26|2204.76|2212.92|2201.42|11
1735799110000|2025-01-02 06:25:10|2216.28|2204.78|2216.24|2204.74|2216.33|2204.83|2215.53|2204.03|19
1735799120000|2025-01-02 06:25:20|2216.19|2204.69|2215.27|2203.77|2216.3|2204.8|2215.27|2203.77|28
1735799130000|2025-01-02 06:25:30|2215.3|2203.8|2215.8|2204.3|2216.14|2204.64|2215.27|2203.77|16
1735799140000|2025-01-02 06:25:40|2215.86|2204.36|2216.18|2204.68|2216.26|2204.76|2215.86|2204.36|9
1735799150000|2025-01-02 06:25:50|2216.17|2204.67|2214.16|2202.66|2216.17|2204.67|2214.16|2202.66|21
1735799160000|2025-01-02 06:26:00|2214.19|2202.69|2214.8|2203.3|2214.89|2203.39|2214.19|2202.69|15
1735799170000|2025-01-02 06:26:10|2214.91|2203.41|2214.59|2203.09|2215.03|2203.53|2214.52|2203.02|19
1735799180000|2025-01-02 06:26:20|2214.53|2203.03|2214.7|2203.2|2214.7|2203.2|2214.5|2203|11
1735799190000|2025-01-02 06:26:30|2214.71|2203.21|2214.6|2203.1|2214.89|2203.39|2214.53|2203.03|17
1735799200000|2025-01-02 06:26:40|2214.84|2203.34|2214.81|2203.31|2214.87|2203.37|2214.63|2203.13|18
1735799210000|2025-01-02 06:26:50|2214.8|2203.3|2214.64|2203.14|2215.07|2203.57|2214.64|2203.14|20
1735799220000|2025-01-02 06:27:00|2214.74|2203.24|2214.98|2203.48|2215.13|2203.63|2214.74|2203.24|9
1735799230000|2025-01-02 06:27:10|2215.12|2203.62|2215.05|2203.55|2215.12|2203.62|2215.01|2203.51|10
1735799240000|2025-01-02 06:27:20|2215.06|2203.56|2215.07|2203.57|2215.11|2203.61|2215.02|2203.52|9
1735799250000|2025-01-02 06:27:30|2215.04|2203.54|2214.6|2203.1|2215.04|2203.54|2214.43|2202.93|15
1735799260000|2025-01-02 06:27:40|2214.71|2203.21|2213.99|2202.49|2214.71|2203.21|2213.99|2202.49|20
1735799270000|2025-01-02 06:27:50|2213.74|2202.24|2213.86|2202.36|2213.9|2202.4|2213.66|2202.16|18
1735799280000|2025-01-02 06:28:00|2213.72|2202.22|2213.55|2202.05|2213.83|2202.33|2213.55|2202.05|28
1735799290000|2025-01-02 06:28:10|2212.96|2201.46|2213.03|2201.53|2213.08|2201.58|2212.94|2201.44|13
1735799300000|2025-01-02 06:28:20|2212.95|2201.45|2212.75|2201.25|2212.95|2201.45|2212.75|2201.25|3
1735799310000|2025-01-02 06:28:30|2213.01|2201.51|2212.88|2201.38|2213.37|2201.87|2212.88|2201.38|14
1735799320000|2025-01-02 06:28:40|2212.89|2201.39|2212.75|2201.25|2212.89|2201.39|2212.75|2201.25|5
1735799330000|2025-01-02 06:28:50|2211.85|2200.35|2211.15|2199.65|2211.85|2200.35|2211.06|2199.56|6
1735799340000|2025-01-02 06:29:00|2211.2|2199.7|2211.08|2199.58|2211.2|2199.7|2211.04|2199.54|15
1735799350000|2025-01-02 06:29:10|2211.07|2199.57|2210.38|2198.88|2211.07|2199.57|2210.38|2198.88|16
1735799360000|2025-01-02 06:29:20|2210.27|2198.77|2211.21|2199.71|2211.49|2199.99|2210.24|2198.74|19
1735799370000|2025-01-02 06:29:30|2210.96|2199.46|2210.74|2199.24|2210.96|2199.46|2210.72|2199.22|15
1735799380000|2025-01-02 06:29:40|2210.31|2198.81|2209.2|2197.7|2210.31|2198.81|2209.14|2197.64|24
1735799390000|2025-01-02 06:29:50|2209.15|2197.65|2209.12|2197.62|2209.27|2197.77|2208.65|2197.15|25
1735799400000|2025-01-02 06:30:00|2209.15|2197.65|2207.64|2196.14|2209.18|2197.68|2207.64|2196.14|21
1735799410000|2025-01-02 06:30:10|2207.65|2196.15|2209.33|2197.83|2209.33|2197.83|2207.64|2196.14|20
1735799420000|2025-01-02 06:30:20|2209.47|2197.97|2208.74|2197.24|2209.63|2198.13|2208.74|2197.24|26
1735799430000|2025-01-02 06:30:30|2208.79|2197.29|2207.72|2196.22|2208.79|2197.29|2207.7|2196.2|18
1735799440000|2025-01-02 06:30:40|2207.7|2196.2|2208.7|2197.2|2208.7|2197.2|2207.7|2196.2|21
1735799450000|2025-01-02 06:30:50|2208.81|2197.31|2210.13|2198.63|2210.13|2198.63|2208.81|2197.31|19
1735799460000|2025-01-02 06:31:00|2209.99|2198.49|2209.77|2198.27|2210.26|2198.76|2209.42|2197.92|20
1735799470000|2025-01-02 06:31:10|2209.53|2198.03|2211.18|2199.68|2211.21|2199.71|2209.48|2197.98|24
1735799480000|2025-01-02 06:31:20|2211.19|2199.69|2212.69|2201.19|2212.74|2201.24|2211.18|2199.68|17
1735799490000|2025-01-02 06:31:30|2212.66|2201.16|2214.7|2203.2|2214.7|2203.2|2212.66|2201.16|29
1735799500000|2025-01-02 06:31:40|2214.89|2203.39|2215.44|2203.94|2216.21|2204.71|2214.89|2203.39|19
1735799510000|2025-01-02 06:31:50|2215.67|2204.17|2215.59|2204.09|2216.17|2204.67|2215.5|2204|19
1735799520000|2025-01-02 06:32:00|2215.64|2204.14|2215.99|2204.49|2216.16|2204.66|2215.54|2204.04|16
1735799530000|2025-01-02 06:32:10|2215.96|2204.46|2216.18|2204.68|2216.18|2204.68|2215.96|2204.46|10
1735799620000|2025-01-02 06:33:40|2215.99|2204.49|2215.88|2204.38|2215.99|2204.49|2215.88|2204.38|3
1735799630000|2025-01-02 06:33:50|2215.86|2204.36|2215.55|2204.05|2215.88|2204.38|2215.55|2204.05|6
1735799640000|2025-01-02 06:34:00|2215.51|2204.01|2213.05|2201.55|2215.51|2204.01|2213.05|2201.55|12
1735799650000|2025-01-02 06:34:10|2213|2201.5|2214.28|2202.78|2214.31|2202.81|2213|2201.5|16
1735799660000|2025-01-02 06:34:20|2214.25|2202.75|2214.76|2203.26|2214.8|2203.3|2214.04|2202.54|22
1735799670000|2025-01-02 06:34:30|2214.66|2203.16|2214.28|2202.78|2214.74|2203.24|2214.23|2202.73|18
1735799680000|2025-01-02 06:34:40|2214.29|2202.79|2214.06|2202.56|2215.13|2203.63|2214.06|2202.56|24
1735799690000|2025-01-02 06:34:50|2213.94|2202.44|2214.34|2202.84|2214.41|2202.91|2213.66|2202.16|24
1735799700000|2025-01-02 06:35:00|2214.88|2203.38|2216.18|2204.68|2216.18|2204.68|2214.88|2203.38|12
1735799770000|2025-01-02 06:36:10|2215.83|2204.33|2216.21|2204.71|2216.25|2204.75|2215.14|2203.64|21
1735799780000|2025-01-02 06:36:20|2216.07|2204.57|2216.26|2204.76|2216.26|2204.76|2216.07|2204.57|12
1735799790000|2025-01-02 06:36:30|2216.24|2204.74|2216.4|2204.9|2216.4|2204.9|2216.24|2204.74|21
1735799800000|2025-01-02 06:36:40|2217.73|2206.23|2217.18|2205.68|2217.73|2206.23|2217.16|2205.66|20
1735799810000|2025-01-02 06:36:50|2217.15|2205.65|2217.17|2205.67|2217.31|2205.81|2217.15|2205.65|19
1735799820000|2025-01-02 06:37:00|2217.16|2205.66|2217.75|2206.25|2217.75|2206.25|2217.15|2205.65|21
1735799830000|2025-01-02 06:37:10|2217.61|2206.11|2217.58|2206.08|2217.84|2206.34|2217.48|2205.98|25
1735799840000|2025-01-02 06:37:20|2217.76|2206.26|2217.69|2206.19|2217.76|2206.26|2217.68|2206.18|7
1735799850000|2025-01-02 06:37:30|2217.7|2206.2|2217.76|2206.26|2217.76|2206.26|2217.69|2206.19|3
1735799900000|2025-01-02 06:38:20|2218.9|2207.4|2220|2208.5|2220.05|2208.55|2218.9|2207.4|16
1735799910000|2025-01-02 06:38:30|2220.04|2208.54|2220.8|2209.3|2220.88|2209.38|2220.04|2208.54|10
1735799920000|2025-01-02 06:38:40|2220.85|2209.35|2220.84|2209.34|2220.89|2209.39|2220.82|2209.32|24
1735799930000|2025-01-02 06:38:50|2220.76|2209.26|2220.94|2209.44|2220.95|2209.45|2220.73|2209.23|21
1735799940000|2025-01-02 06:39:00|2221.03|2209.53|2222.05|2210.55|2222.05|2210.55|2220.62|2209.12|28
1735799950000|2025-01-02 06:39:10|2222.15|2210.65|2222.09|2210.59|2222.18|2210.68|2221.89|2210.39|25
1735799960000|2025-01-02 06:39:20|2222.23|2210.73|2222.82|2211.32|2223.21|2211.71|2222.16|2210.66|21
1735799970000|2025-01-02 06:39:30|2222.71|2211.21|2221.79|2210.29|2222.71|2211.21|2221.61|2210.11|10
1735799980000|2025-01-02 06:39:40|2221.87|2210.37|2222.95|2211.45|2223.11|2211.61|2221.79|2210.29|21
1735799990000|2025-01-02 06:39:50|2222.97|2211.47|2222.13|2210.63|2222.97|2211.47|2221.98|2210.48|16
1735800000000|2025-01-02 06:40:00|2222|2210.5|2222.39|2210.89|2222.48|2210.98|2221.98|2210.48|23
1735800010000|2025-01-02 06:40:10|2222.4|2210.9|2222.56|2211.06|2222.64|2211.14|2222.39|2210.89|21
1735800020000|2025-01-02 06:40:20|2222.5|2211|2221.68|2210.18|2222.56|2211.06|2221.68|2210.18|18
1735800030000|2025-01-02 06:40:30|2221.62|2210.12|2220.94|2209.44|2221.62|2210.12|2220.94|2209.44|19
1735800040000|2025-01-02 06:40:40|2220.73|2209.23|2219.12|2207.62|2220.73|2209.23|2219.12|2207.62|15
1735800050000|2025-01-02 06:40:50|2218.74|2207.24|2218.6|2207.1|2218.83|2207.33|2217.96|2206.46|19
1735800060000|2025-01-02 06:41:00|2218.61|2207.11|2217.36|2205.86|2218.94|2207.44|2217.36|2205.86|25
1735800070000|2025-01-02 06:41:10|2217.63|2206.13|2217.23|2205.73|2217.77|2206.27|2217.23|2205.73|21
1735800080000|2025-01-02 06:41:20|2216.4|2204.9|2216.39|2204.89|2216.4|2204.9|2216.39|2204.89|2
1735800090000|2025-01-02 06:41:30|2216.18|2204.68|2216.46|2204.96|2216.46|2204.96|2216.1|2204.6|15
1735800100000|2025-01-02 06:41:40|2216.34|2204.84|2216.6|2205.1|2216.95|2205.45|2216.29|2204.79|24
1735800110000|2025-01-02 06:41:50|2216.58|2205.08|2216.74|2205.24|2216.74|2205.24|2216.53|2205.03|10
1735800120000|2025-01-02 06:42:00|2216.93|2205.43|2215.94|2204.44|2216.93|2205.43|2215.94|2204.44|8
1735800130000|2025-01-02 06:42:10|2215.67|2204.17|2215.31|2203.81|2215.67|2204.17|2215.06|2203.56|16
1735800140000|2025-01-02 06:42:20|2215.39|2203.89|2215.33|2203.83|2215.39|2203.89|2215.29|2203.79|12
1735800200000|2025-01-02 06:43:20|2215.18|2203.68|2215.02|2203.52|2215.18|2203.68|2215.02|2203.52|2
1735800210000|2025-01-02 06:43:30|2215.18|2203.68|2215.1|2203.6|2215.18|2203.68|2215.06|2203.56|18
1735800220000|2025-01-02 06:43:40|2215.3|2203.8|2215.18|2203.68|2215.3|2203.8|2215.18|2203.68|9
1735800230000|2025-01-02 06:43:50|2215.2|2203.7|2215.19|2203.69|2215.2|2203.7|2215.19|2203.69|2
1735800240000|2025-01-02 06:44:00|2215.2|2203.7|2215.27|2203.77|2215.32|2203.82|2215.2|2203.7|8
1735800250000|2025-01-02 06:44:10|2215.26|2203.76|2215.33|2203.83|2215.33|2203.83|2215.22|2203.72|8
1735800290000|2025-01-02 06:44:50|2215.19|2203.69|2215.18|2203.68|2215.19|2203.69|2215.15|2203.65|6
1735800300000|2025-01-02 06:45:00|2215.27|2203.77|2215.33|2203.83|2215.33|2203.83|2215.27|2203.77|2
1735800310000|2025-01-02 06:45:10|2215.18|2203.68|2215.33|2203.83|2215.33|2203.83|2215.03|2203.53|10
1735800370000|2025-01-02 06:46:10|2215|2203.5|2214.98|2203.48|2215|2203.5|2214.69|2203.19|13
1735800380000|2025-01-02 06:46:20|2215.22|2203.72|2215.41|2203.91|2215.42|2203.92|2215.22|2203.72|21
1735800390000|2025-01-02 06:46:30|2215.4|2203.9|2213.52|2202.02|2215.55|2204.05|2213.49|2201.99|26
1735800400000|2025-01-02 06:46:40|2213.51|2202.01|2213.49|2201.99|2213.52|2202.02|2213.49|2201.99|4
1735800410000|2025-01-02 06:46:50|2213.51|2202.01|2213.4|2201.9|2213.99|2202.49|2213.4|2201.9|10
1735800420000|2025-01-02 06:47:00|2213.68|2202.18|2214.3|2202.8|2214.55|2203.05|2213.68|2202.18|14
1735800430000|2025-01-02 06:47:10|2214.29|2202.79|2215.15|2203.65|2215.15|2203.65|2214.27|2202.77|17
1735800440000|2025-01-02 06:47:20|2215.16|2203.66|2215.28|2203.78|2215.28|2203.78|2215.15|2203.65|13
1735800460000|2025-01-02 06:47:40|2215.04|2203.54|2214.15|2202.65|2215.04|2203.54|2214.14|2202.64|8
1735800470000|2025-01-02 06:47:50|2214.14|2202.64|2213.99|2202.49|2214.15|2202.65|2213.99|2202.49|8
1735800480000|2025-01-02 06:48:00|2214.16|2202.66|2213.22|2201.72|2214.16|2202.66|2213.22|2201.72|17
1735800490000|2025-01-02 06:48:10|2213.11|2201.61|2213.06|2201.56|2213.11|2201.61|2212.84|2201.34|17
1735800500000|2025-01-02 06:48:20|2213.2|2201.7|2210.05|2198.55|2213.31|2201.81|2210.05|2198.55|25
1735800510000|2025-01-02 06:48:30|2209.95|2198.45|2209.59|2198.09|2210.08|2198.58|2208.72|2197.22|19
1735800520000|2025-01-02 06:48:40|2209.6|2198.1|2210.06|2198.56|2210.06|2198.56|2209.36|2197.86|22
1735800530000|2025-01-02 06:48:50|2210.03|2198.53|2209.97|2198.47|2210.03|2198.53|2209.97|2198.47|12
1735800540000|2025-01-02 06:49:00|2209.95|2198.45|2208.91|2197.41|2209.97|2198.47|2208.37|2196.87|13
1735800550000|2025-01-02 06:49:10|2208.84|2197.34|2209.19|2197.69|2209.19|2197.69|2208.79|2197.29|24
1735800560000|2025-01-02 06:49:20|2209.23|2197.73|2209.63|2198.13|2210.21|2198.71|2209.23|2197.73|30
1735800570000|2025-01-02 06:49:30|2209.62|2198.12|2209.56|2198.06|2209.86|2198.36|2209.34|2197.84|18
1735800580000|2025-01-02 06:49:40|2209.66|2198.16|2209.01|2197.51|2209.71|2198.21|2209.01|2197.51|17
1735800590000|2025-01-02 06:49:50|2209.08|2197.58|2209.05|2197.55|2209.27|2197.77|2209.02|2197.52|20
1735800600000|2025-01-02 06:50:00|2209.17|2197.67|2209.15|2197.65|2209.21|2197.71|2208.97|2197.47|28
1735800610000|2025-01-02 06:50:10|2209.19|2197.69|2209.06|2197.56|2209.28|2197.78|2209.04|2197.54|21
1735800620000|2025-01-02 06:50:20|2209.01|2197.51|2209.02|2197.52|2209.02|2197.52|2208.83|2197.33|19
1735800630000|2025-01-02 06:50:30|2209.3|2197.8|2208.77|2197.27|2209.33|2197.83|2208.77|2197.27|28
1735800640000|2025-01-02 06:50:40|2208.75|2197.25|2208.56|2197.06|2208.81|2197.31|2208.42|2196.92|22
1735800650000|2025-01-02 06:50:50|2208.53|2197.03|2209.04|2197.54|2209.23|2197.73|2208.3|2196.8|21
1735800660000|2025-01-02 06:51:00|2209.15|2197.65|2208.8|2197.3|2209.2|2197.7|2208.74|2197.24|21
1735800670000|2025-01-02 06:51:10|2208.79|2197.29|2208.16|2196.66|2208.8|2197.3|2208|2196.5|18
1735800680000|2025-01-02 06:51:20|2208.27|2196.77|2209.61|2198.11|2209.68|2198.18|2208.27|2196.77|25
1735800690000|2025-01-02 06:51:30|2209.6|2198.1|2210.3|2198.8|2210.58|2199.08|2209.51|2198.01|21
1735800700000|2025-01-02 06:51:40|2210.27|2198.77|2210.26|2198.76|2210.3|2198.8|2210.14|2198.64|24
1735800710000|2025-01-02 06:51:50|2210.5|2199|2210.75|2199.25|2210.9|2199.4|2210.5|2199|25
1735800720000|2025-01-02 06:52:00|2210.86|2199.36|2210.65|2199.15|2210.86|2199.36|2210.65|2199.15|10
1735800730000|2025-01-02 06:52:10|2210.03|2198.53|2210.12|2198.62|2210.2|2198.7|2209.99|2198.49|21
1735800740000|2025-01-02 06:52:20|2210.05|2198.55|2210.12|2198.62|2210.37|2198.87|2210.05|2198.55|16
1735800750000|2025-01-02 06:52:30|2210.19|2198.69|2210.2|2198.7|2210.2|2198.7|2210.19|2198.69|2
1735800820000|2025-01-02 06:53:40|2209.98|2198.48|2210.04|2198.54|2210.07|2198.57|2209.85|2198.35|12
1735800830000|2025-01-02 06:53:50|2210.08|2198.58|2210.2|2198.7|2210.2|2198.7|2209.91|2198.41|22
1735800840000|2025-01-02 06:54:00|2209.98|2198.48|2209.75|2198.25|2209.98|2198.48|2209.75|2198.25|3
1735801040000|2025-01-02 06:57:20|2209.23|2197.73|2208.57|2197.07|2209.23|2197.73|2208.53|2197.03|12
1735801050000|2025-01-02 06:57:30|2208.58|2197.08|2208.69|2197.19|2208.69|2197.19|2208.56|2197.06|5
1735801060000|2025-01-02 06:57:40|2208.63|2197.13|2206.54|2195.04|2208.63|2197.13|2206.54|2195.04|4
1735801070000|2025-01-02 06:57:50|2206.67|2195.17|2206.61|2195.11|2206.67|2195.17|2206.6|2195.1|3
1735801080000|2025-01-02 06:58:00|2206.68|2195.18|2207.34|2195.84|2207.37|2195.87|2206.68|2195.18|8
1735801090000|2025-01-02 06:58:10|2207.37|2195.87|2207.47|2195.97|2207.47|2195.97|2207.37|2195.87|8
1735801100000|2025-01-02 06:58:20|2207.48|2195.98|2207.5|2196|2207.5|2196|2207.48|2195.98|2
1735801110000|2025-01-02 06:58:30|2207.57|2196.07|2207.64|2196.14|2207.64|2196.14|2207.57|2196.07|2
1735801170000|2025-01-02 06:59:30|2208.16|2196.66|2208.69|2197.19|2208.69|2197.19|2208.16|2196.66|2
1735801220000|2025-01-02 07:00:20|2209.7|2198.2|2211.63|2200.13|2211.84|2200.34|2209.7|2198.2|15
1735801230000|2025-01-02 07:00:30|2211.62|2200.12|2212.45|2200.95|2212.45|2200.95|2211.62|2200.12|11
1735801240000|2025-01-02 07:00:40|2212.44|2200.94|2211.83|2200.33|2212.46|2200.96|2211.83|2200.33|6
1735801250000|2025-01-02 07:00:50|2211.47|2199.97|2210.21|2198.71|2211.47|2199.97|2210.21|2198.71|11
1735801260000|2025-01-02 07:01:00|2209.8|2198.3|2209.8|2198.3|2209.8|2198.3|2209.8|2198.3|1
1735801270000|2025-01-02 07:01:10|2209.74|2198.24|2208.89|2197.39|2209.78|2198.28|2208.89|2197.39|31
1735801280000|2025-01-02 07:01:20|2208.9|2197.4|2208.91|2197.41|2208.91|2197.41|2208.13|2196.63|20
1735801290000|2025-01-02 07:01:30|2208.99|2197.49|2208.12|2196.62|2208.99|2197.49|2208.12|2196.62|15
1735801300000|2025-01-02 07:01:40|2208.1|2196.6|2207.69|2196.19|2208.1|2196.6|2207.1|2195.6|23
1735801310000|2025-01-02 07:01:50|2207.61|2196.11|2207.62|2196.12|2207.88|2196.38|2207.61|2196.11|18
1735801320000|2025-01-02 07:02:00|2207.63|2196.13|2208.02|2196.52|2208.73|2197.23|2207.62|2196.12|19
1735801330000|2025-01-02 07:02:10|2207.68|2196.18|2207.61|2196.11|2207.68|2196.18|2207.21|2195.71|15
1735801340000|2025-01-02 07:02:20|2207.59|2196.09|2207.56|2196.06|2207.69|2196.19|2207.54|2196.04|5
1735801350000|2025-01-02 07:02:30|2207.62|2196.12|2207.63|2196.13|2207.73|2196.23|2207.62|2196.12|7
1735801360000|2025-01-02 07:02:40|2207.53|2196.03|2206.96|2195.46|2207.53|2196.03|2206.96|2195.46|11
1735801370000|2025-01-02 07:02:50|2206.78|2195.28|2206.66|2195.16|2206.78|2195.28|2206.66|2195.16|2
1735801380000|2025-01-02 07:03:00|2206.54|2195.04|2206.69|2195.19|2206.76|2195.26|2206.54|2195.04|13
1735801390000|2025-01-02 07:03:10|2206.66|2195.16|2206.66|2195.16|2206.69|2195.19|2206.57|2195.07|17
1735801400000|2025-01-02 07:03:20|2206.6|2195.1|2206.14|2194.64|2206.6|2195.1|2206.14|2194.64|4
1735801410000|2025-01-02 07:03:30|2206.06|2194.56|2205.98|2194.48|2206.06|2194.56|2205.98|2194.48|2
1735801420000|2025-01-02 07:03:40|2206.05|2194.55|2206.1|2194.6|2206.1|2194.6|2205.98|2194.48|7
1735801430000|2025-01-02 07:03:50|2206.04|2194.54|2207.31|2195.81|2207.31|2195.81|2206.04|2194.54|10
1735801450000|2025-01-02 07:04:10|2207.52|2196.02|2209.8|2198.3|2209.95|2198.45|2207.52|2196.02|7
1735801460000|2025-01-02 07:04:20|2209.83|2198.33|2209.12|2197.62|2209.83|2198.33|2209.08|2197.58|24
1735801470000|2025-01-02 07:04:30|2209.14|2197.64|2209.63|2198.13|2209.64|2198.14|2209.14|2197.64|8
1735801480000|2025-01-02 07:04:40|2209.58|2198.08|2208.84|2197.34|2209.58|2198.08|2208.79|2197.29|8
1735801490000|2025-01-02 07:04:50|2208.92|2197.42|2208.85|2197.35|2210.07|2198.57|2208.85|2197.35|28
1735801500000|2025-01-02 07:05:00|2208.95|2197.45|2208|2196.5|2209.23|2197.73|2208|2196.5|27
1735801510000|2025-01-02 07:05:10|2208.01|2196.51|2208.94|2197.44|2208.94|2197.44|2208.01|2196.51|10
1735801520000|2025-01-02 07:05:20|2208.95|2197.45|2208.92|2197.42|2208.96|2197.46|2208.81|2197.31|12
1735801530000|2025-01-02 07:05:30|2208.9|2197.4|2209.63|2198.13|2209.64|2198.14|2208.9|2197.4|5
1735801540000|2025-01-02 07:05:40|2209.64|2198.14|2209.04|2197.54|2209.64|2198.14|2208.98|2197.48|10
1735801550000|2025-01-02 07:05:50|2209.07|2197.57|2208.99|2197.49|2209.07|2197.57|2208.96|2197.46|11
1735801560000|2025-01-02 07:06:00|2208.97|2197.47|2208.75|2197.25|2208.99|2197.49|2208.66|2197.16|13
1735801570000|2025-01-02 07:06:10|2208.73|2197.23|2208.71|2197.21|2208.73|2197.23|2208.66|2197.16|6
1735801580000|2025-01-02 07:06:20|2208.68|2197.18|2209.4|2197.9|2209.79|2198.29|2208.68|2197.18|22
1735801590000|2025-01-02 07:06:30|2209.26|2197.76|2209.12|2197.62|2209.26|2197.76|2209.12|2197.62|6
1735801600000|2025-01-02 07:06:40|2208.81|2197.31|2209.19|2197.69|2209.19|2197.69|2208.72|2197.22|21
1735801610000|2025-01-02 07:06:50|2209.18|2197.68|2209.21|2197.71|2209.69|2198.19|2209.1|2197.6|22
1735801620000|2025-01-02 07:07:00|2208.99|2197.49|2207.75|2196.25|2208.99|2197.49|2207.75|2196.25|22
1735801630000|2025-01-02 07:07:10|2207.83|2196.33|2207.75|2196.25|2207.84|2196.34|2207.75|2196.25|9
1735801640000|2025-01-02 07:07:20|2207.12|2195.62|2207.02|2195.52|2207.12|2195.62|2206.09|2194.59|26
1735801650000|2025-01-02 07:07:30|2207.17|2195.67|2206.84|2195.34|2207.17|2195.67|2206.79|2195.29|12
1735801660000|2025-01-02 07:07:40|2206.82|2195.32|2207.02|2195.52|2207.02|2195.52|2206.81|2195.31|8
1735801680000|2025-01-02 07:08:00|2207.94|2196.44|2209.71|2198.21|2209.71|2198.21|2207.94|2196.44|12
1735801690000|2025-01-02 07:08:10|2209.58|2198.08|2209.53|2198.03|2209.7|2198.2|2209.42|2197.92|19
1735801700000|2025-01-02 07:08:20|2209.54|2198.04|2208.8|2197.3|2209.79|2198.29|2208.58|2197.08|21
1735801710000|2025-01-02 07:08:30|2208.79|2197.29|2207.89|2196.39|2208.79|2197.29|2207.38|2195.88|23
1735801720000|2025-01-02 07:08:40|2207.85|2196.35|2207.74|2196.24|2207.93|2196.43|2207.44|2195.94|15
1735801730000|2025-01-02 07:08:50|2207.72|2196.22|2207.83|2196.33|2207.84|2196.34|2207.72|2196.22|8
1735801740000|2025-01-02 07:09:00|2207.84|2196.34|2208.67|2197.17|2208.7|2197.2|2207.83|2196.33|14
1735801750000|2025-01-02 07:09:10|2208.65|2197.15|2208.61|2197.11|2209.74|2198.24|2208.6|2197.1|18
1735801760000|2025-01-02 07:09:20|2208.52|2197.02|2207.95|2196.45|2208.52|2197.02|2207.49|2195.99|20
1735801770000|2025-01-02 07:09:30|2207.93|2196.43|2206.79|2195.29|2207.93|2196.43|2206.66|2195.16|18
1735801780000|2025-01-02 07:09:40|2206.78|2195.28|2206.67|2195.17|2206.78|2195.28|2206.62|2195.12|8
1735801790000|2025-01-02 07:09:50|2206.73|2195.23|2206.74|2195.24|2206.74|2195.24|2206.67|2195.17|4
1735801800000|2025-01-02 07:10:00|2206.77|2195.27|2208.87|2197.37|2208.89|2197.39|2206.77|2195.27|32
1735801810000|2025-01-02 07:10:10|2208.82|2197.32|2208.66|2197.16|2209.74|2198.24|2208.43|2196.93|27
1735801820000|2025-01-02 07:10:20|2208.52|2197.02|2209.77|2198.27|2209.88|2198.38|2208.52|2197.02|29
1735801830000|2025-01-02 07:10:30|2209.75|2198.25|2209.07|2197.57|2209.75|2198.25|2208.9|2197.4|24
1735801840000|2025-01-02 07:10:40|2209.05|2197.55|2208.24|2196.74|2209.07|2197.57|2208.24|2196.74|29
1735801850000|2025-01-02 07:10:50|2208.23|2196.73|2208.58|2197.08|2208.65|2197.15|2207.78|2196.28|18
1735801860000|2025-01-02 07:11:00|2208.62|2197.12|2208.45|2196.95|2208.63|2197.13|2208.38|2196.88|17
1735801870000|2025-01-02 07:11:10|2208.43|2196.93|2208.3|2196.8|2208.76|2197.26|2208.24|2196.74|28
1735801880000|2025-01-02 07:11:20|2208.27|2196.77|2208.82|2197.32|2208.82|2197.32|2208.27|2196.77|25
1735801890000|2025-01-02 07:11:30|2208.8|2197.3|2209.01|2197.51|2209.01|2197.51|2208.66|2197.16|15
1735801900000|2025-01-02 07:11:40|2209|2197.5|2208.76|2197.26|2209|2197.5|2207.81|2196.31|19
1735801910000|2025-01-02 07:11:50|2208.73|2197.23|2208.87|2197.37|2208.87|2197.37|2208.71|2197.21|10
1735801920000|2025-01-02 07:12:00|2208.94|2197.44|2210.5|2199|2210.5|2199|2208.94|2197.44|12
1735801930000|2025-01-02 07:12:10|2210.58|2199.08|2211.62|2200.12|2211.74|2200.24|2210.57|2199.07|21
1735801940000|2025-01-02 07:12:20|2211.29|2199.79|2210.31|2198.81|2211.32|2199.82|2210.31|2198.81|29
1735801950000|2025-01-02 07:12:30|2210.37|2198.87|2209.92|2198.42|2210.88|2199.38|2209.91|2198.41|16
1735801960000|2025-01-02 07:12:40|2209.93|2198.43|2210.22|2198.72|2210.39|2198.89|2209.87|2198.37|20
1735801970000|2025-01-02 07:12:50|2210.28|2198.78|2209.85|2198.35|2210.3|2198.8|2209.85|2198.35|21
1735801980000|2025-01-02 07:13:00|2209.92|2198.42|2210.07|2198.57|2210.17|2198.67|2209.92|2198.42|21
1735801990000|2025-01-02 07:13:10|2210.02|2198.52|2209.93|2198.43|2210.07|2198.57|2209.93|2198.43|16
1735802000000|2025-01-02 07:13:20|2209.92|2198.42|2209.73|2198.23|2209.92|2198.42|2209.47|2197.97|22
1735802010000|2025-01-02 07:13:30|2209.7|2198.2|2209.56|2198.06|2209.72|2198.22|2209.01|2197.51|19
1735802020000|2025-01-02 07:13:40|2209.57|2198.07|2209.99|2198.49|2210.13|2198.63|2209.57|2198.07|21
1735802030000|2025-01-02 07:13:50|2210.01|2198.51|2210.16|2198.66|2210.16|2198.66|2210.01|2198.51|4
1735802040000|2025-01-02 07:14:00|2210.13|2198.63|2208.78|2197.28|2210.13|2198.63|2208.71|2197.21|26
1735802050000|2025-01-02 07:14:10|2208.71|2197.21|2207.79|2196.29|2208.81|2197.31|2207.78|2196.28|27
1735802060000|2025-01-02 07:14:20|2207.87|2196.37|2208.38|2196.88|2208.55|2197.05|2207.86|2196.36|17
1735802070000|2025-01-02 07:14:30|2208.4|2196.9|2208.5|2197|2208.6|2197.1|2208.37|2196.87|11
1735802080000|2025-01-02 07:14:40|2208.54|2197.04|2208.68|2197.18|2208.68|2197.18|2208.48|2196.98|25
1735802090000|2025-01-02 07:14:50|2208.71|2197.21|2209.39|2197.89|2209.52|2198.02|2208.71|2197.21|16
1735802100000|2025-01-02 07:15:00|2209.42|2197.92|2210.16|2198.66|2210.16|2198.66|2209.4|2197.9|27
1735802110000|2025-01-02 07:15:10|2210.09|2198.59|2208.03|2196.53|2210.14|2198.64|2208.03|2196.53|23
1735802120000|2025-01-02 07:15:20|2207.44|2195.94|2207.52|2196.02|2207.52|2196.02|2207.37|2195.87|19
1735802130000|2025-01-02 07:15:30|2207.53|2196.03|2207.93|2196.43|2208.07|2196.57|2206.68|2195.18|24
1735802140000|2025-01-02 07:15:40|2207.97|2196.47|2207.03|2195.53|2208.04|2196.54|2206.84|2195.34|25
1735802150000|2025-01-02 07:15:50|2207.16|2195.66|2207.41|2195.91|2207.41|2195.91|2207.12|2195.62|22
1735802160000|2025-01-02 07:16:00|2207.38|2195.88|2207.89|2196.39|2208.5|2197|2207.36|2195.86|18
1735802170000|2025-01-02 07:16:10|2207.88|2196.38|2207.77|2196.27|2208.67|2197.17|2207.77|2196.27|15
1735802180000|2025-01-02 07:16:20|2207.8|2196.3|2207.94|2196.44|2208.01|2196.51|2207.7|2196.2|29
1735802190000|2025-01-02 07:16:30|2207.93|2196.43|2208.03|2196.53|2208.03|2196.53|2207.9|2196.4|11
1735802200000|2025-01-02 07:16:40|2208.29|2196.79|2208.4|2196.9|2208.47|2196.97|2208.29|2196.79|20
1735802210000|2025-01-02 07:16:50|2208.36|2196.86|2207.05|2195.55|2208.4|2196.9|2207.05|2195.55|14
1735802220000|2025-01-02 07:17:00|2206.92|2195.42|2205.98|2194.48|2206.92|2195.42|2205.98|2194.48|13
1735802230000|2025-01-02 07:17:10|2206.11|2194.61|2207.06|2195.56|2207.06|2195.56|2206.11|2194.61|22
1735802240000|2025-01-02 07:17:20|2207.35|2195.85|2207.82|2196.32|2207.86|2196.36|2207.35|2195.85|17
1735802250000|2025-01-02 07:17:30|2207.85|2196.35|2208.85|2197.35|2208.97|2197.47|2207.85|2196.35|17
1735802260000|2025-01-02 07:17:40|2208.87|2197.37|2209.26|2197.76|2209.44|2197.94|2208.87|2197.37|15
1735802270000|2025-01-02 07:17:50|2209.25|2197.75|2209.55|2198.05|2209.55|2198.05|2209.04|2197.54|15
1735802280000|2025-01-02 07:18:00|2209.54|2198.04|2211.59|2200.09|2211.59|2200.09|2209.54|2198.04|22
1735802290000|2025-01-02 07:18:10|2211.43|2199.93|2210.97|2199.47|2211.83|2200.33|2210.97|2199.47|19
1735802300000|2025-01-02 07:18:20|2210.95|2199.45|2210.79|2199.29|2210.95|2199.45|2210.79|2199.29|13
1735802310000|2025-01-02 07:18:30|2210.77|2199.27|2210.73|2199.23|2211.03|2199.53|2210.73|2199.23|14
1735802320000|2025-01-02 07:18:40|2210.74|2199.24|2210.74|2199.24|2210.74|2199.24|2210.74|2199.24|1
1735802330000|2025-01-02 07:18:50|2210.65|2199.15|2210.58|2199.08|2210.65|2199.15|2210.58|2199.08|5
1735802340000|2025-01-02 07:19:00|2210.6|2199.1|2210.74|2199.24|2210.74|2199.24|2210.58|2199.08|5
1735802360000|2025-01-02 07:19:20|2210.75|2199.25|2212.02|2200.52|2212.02|2200.52|2210.75|2199.25|2
1735802380000|2025-01-02 07:19:40|2213.38|2201.88|2214.17|2202.67|2214.43|2202.93|2213.38|2201.88|25
1735802390000|2025-01-02 07:19:50|2214.15|2202.65|2213.2|2201.7|2214.17|2202.67|2212.83|2201.33|20
1735802400000|2025-01-02 07:20:00|2213.31|2201.81|2213.28|2201.78|2213.47|2201.97|2212.78|2201.28|26
1735802410000|2025-01-02 07:20:10|2213.22|2201.72|2212.84|2201.34|2213.22|2201.72|2212.43|2200.93|25
1735802420000|2025-01-02 07:20:20|2213|2201.5|2212.95|2201.45|2213.7|2202.2|2212.95|2201.45|26
1735802430000|2025-01-02 07:20:30|2212.94|2201.44|2213.21|2201.71|2213.27|2201.77|2212.52|2201.02|15
1735802440000|2025-01-02 07:20:40|2213.17|2201.67|2213.46|2201.96|2213.58|2202.08|2213.06|2201.56|22
1735802450000|2025-01-02 07:20:50|2213.4|2201.9|2213.26|2201.76|2213.4|2201.9|2212.97|2201.47|20
1735802460000|2025-01-02 07:21:00|2213.1|2201.6|2214.49|2202.99|2214.63|2203.13|2213.1|2201.6|25
1735802470000|2025-01-02 07:21:10|2214.65|2203.15|2215.47|2203.97|2215.77|2204.27|2214.65|2203.15|22
1735802480000|2025-01-02 07:21:20|2215.39|2203.89|2215.68|2204.18|2215.68|2204.18|2215.39|2203.89|12
1735802490000|2025-01-02 07:21:30|2215.67|2204.17|2216.04|2204.54|2216.6|2205.1|2215.67|2204.17|24
1735802500000|2025-01-02 07:21:40|2215.86|2204.36|2215.28|2203.78|2215.86|2204.36|2215.14|2203.64|24
1735802510000|2025-01-02 07:21:50|2215.35|2203.85|2216.11|2204.61|2216.11|2204.61|2215.35|2203.85|26
1735802520000|2025-01-02 07:22:00|2216.06|2204.56|2217.22|2205.72|2217.22|2205.72|2215.99|2204.49|28
1735802530000|2025-01-02 07:22:10|2217.24|2205.74|2217.7|2206.2|2217.71|2206.21|2217.01|2205.51|15
1735802540000|2025-01-02 07:22:20|2217.77|2206.27|2217.77|2206.27|2218.31|2206.81|2217.54|2206.04|22
1735802550000|2025-01-02 07:22:30|2217.76|2206.26|2218.75|2207.25|2218.76|2207.26|2217.76|2206.26|20
1735802560000|2025-01-02 07:22:40|2218.87|2207.37|2219.64|2208.14|2219.69|2208.19|2218.83|2207.33|32
1735802570000|2025-01-02 07:22:50|2219.68|2208.18|2220.31|2208.81|2220.57|2209.07|2219.58|2208.08|27
1735802580000|2025-01-02 07:23:00|2220.32|2208.82|2220.59|2209.09|2220.8|2209.3|2220.24|2208.74|18
1735802590000|2025-01-02 07:23:10|2220.1|2208.6|2220.34|2208.84|2220.35|2208.85|2219.37|2207.87|25
1735802600000|2025-01-02 07:23:20|2220.41|2208.91|2221.76|2210.26|2221.78|2210.28|2220.41|2208.91|24
1735802610000|2025-01-02 07:23:30|2221.74|2210.24|2221.29|2209.79|2221.74|2210.24|2221.05|2209.55|20
1735802620000|2025-01-02 07:23:40|2221.28|2209.78|2220.53|2209.03|2221.28|2209.78|2220.37|2208.87|29
1735802630000|2025-01-02 07:23:50|2220.54|2209.04|2220.23|2208.73|2220.87|2209.37|2220.14|2208.64|20
1735802640000|2025-01-02 07:24:00|2220.29|2208.79|2221.44|2209.94|2221.45|2209.95|2220.1|2208.6|30
1735802650000|2025-01-02 07:24:10|2221.45|2209.95|2221.36|2209.86|2221.93|2210.43|2221.31|2209.81|23
1735802660000|2025-01-02 07:24:20|2221.3|2209.8|2221.3|2209.8|2221.36|2209.86|2221.01|2209.51|17
1735802670000|2025-01-02 07:24:30|2221.26|2209.76|2221.77|2210.27|2221.78|2210.28|2221.26|2209.76|23
1735802680000|2025-01-02 07:24:40|2221.75|2210.25|2222.21|2210.71|2222.25|2210.75|2221.73|2210.23|19
1735802690000|2025-01-02 07:24:50|2222.22|2210.72|2222.25|2210.75|2222.38|2210.88|2222.16|2210.66|28
1735802700000|2025-01-02 07:25:00|2222.26|2210.76|2222.8|2211.3|2222.84|2211.34|2222.16|2210.66|18
1735802710000|2025-01-02 07:25:10|2222.79|2211.29|2222.48|2210.98|2222.79|2211.29|2222.26|2210.76|17
1735802720000|2025-01-02 07:25:20|2222.43|2210.93|2222.21|2210.71|2222.66|2211.16|2222.21|2210.71|18
1735802730000|2025-01-02 07:25:30|2222.16|2210.66|2221.97|2210.47|2222.16|2210.66|2221.49|2209.99|20
1735802740000|2025-01-02 07:25:40|2222|2210.5|2222.43|2210.93|2222.7|2211.2|2221.91|2210.41|21
1735802750000|2025-01-02 07:25:50|2222.45|2210.95|2222.38|2210.88|2222.53|2211.03|2222.38|2210.88|16
1735802760000|2025-01-02 07:26:00|2222.41|2210.91|2222.15|2210.65|2222.41|2210.91|2221.6|2210.1|22
1735802770000|2025-01-02 07:26:10|2222.34|2210.84|2222.23|2210.73|2222.51|2211.01|2222.23|2210.73|23
1735802780000|2025-01-02 07:26:20|2222.2|2210.7|2221.6|2210.1|2222.2|2210.7|2221.56|2210.06|19
1735802790000|2025-01-02 07:26:30|2221.46|2209.96|2221.24|2209.74|2221.8|2210.3|2221.24|2209.74|19
1735802800000|2025-01-02 07:26:40|2221.23|2209.73|2221.02|2209.52|2221.38|2209.88|2221.02|2209.52|11
1735802820000|2025-01-02 07:27:00|2220.72|2209.22|2220.92|2209.42|2221|2209.5|2220.05|2208.55|21
1735802830000|2025-01-02 07:27:10|2221.35|2209.85|2222.35|2210.85|2222.57|2211.07|2221.2|2209.7|25
1735802840000|2025-01-02 07:27:20|2222.34|2210.84|2222.25|2210.75|2222.34|2210.84|2221.5|2210|24
1735802850000|2025-01-02 07:27:30|2222.24|2210.74|2221.27|2209.77|2222.24|2210.74|2221.24|2209.74|21
1735802860000|2025-01-02 07:27:40|2221.29|2209.79|2221.31|2209.81|2221.83|2210.33|2221.23|2209.73|23
1735802870000|2025-01-02 07:27:50|2221.32|2209.82|2221.45|2209.95|2221.45|2209.95|2221.26|2209.76|31
1735802880000|2025-01-02 07:28:00|2222.1|2210.6|2221.58|2210.08|2222.66|2211.16|2221.58|2210.08|18
1735802890000|2025-01-02 07:28:10|2221.59|2210.09|2222.22|2210.72|2222.22|2210.72|2221.16|2209.66|22
1735802900000|2025-01-02 07:28:20|2222.5|2211|2224.38|2212.88|2224.7|2213.2|2222.49|2210.99|25
1735802910000|2025-01-02 07:28:30|2224.35|2212.85|2225.24|2213.74|2225.3|2213.8|2224.35|2212.85|21
1735802920000|2025-01-02 07:28:40|2225.39|2213.89|2225.06|2213.56|2225.5|2214|2225.01|2213.51|24
1735802930000|2025-01-02 07:28:50|2225.07|2213.57|2224.92|2213.42|2226.37|2214.87|2224.92|2213.42|19
1735802940000|2025-01-02 07:29:00|2224.93|2213.43|2225.14|2213.64|2225.15|2213.65|2224.93|2213.43|7
1735802950000|2025-01-02 07:29:10|2224.95|2213.45|2225.15|2213.65|2225.15|2213.65|2224.95|2213.45|8
1735802960000|2025-01-02 07:29:20|2225.13|2213.63|2225.15|2213.65|2225.15|2213.65|2225.13|2213.63|2
1735802970000|2025-01-02 07:29:30|2225.98|2214.48|2226.97|2215.47|2226.97|2215.47|2225.98|2214.48|7
1735802980000|2025-01-02 07:29:40|2226.88|2215.38|2225.35|2213.85|2226.91|2215.41|2225.27|2213.77|14
1735802990000|2025-01-02 07:29:50|2225.36|2213.86|2225.41|2213.91|2225.41|2213.91|2224.6|2213.1|24
1735803000000|2025-01-02 07:30:00|2225.62|2214.12|2226.09|2214.59|2226.11|2214.61|2225.02|2213.52|17
1735803010000|2025-01-02 07:30:10|2226.1|2214.6|2226.88|2215.38|2226.96|2215.46|2226.1|2214.6|21
1735803020000|2025-01-02 07:30:20|2226.8|2215.3|2228.14|2216.64|2228.14|2216.64|2226.59|2215.09|7
1735803040000|2025-01-02 07:30:40|2228.1|2216.6|2228|2216.5|2228.1|2216.6|2228|2216.5|2
1735803050000|2025-01-02 07:30:50|2228.04|2216.54|2228.73|2217.23|2229.17|2217.67|2228|2216.5|22
1735803060000|2025-01-02 07:31:00|2228.72|2217.22|2229.84|2218.34|2229.88|2218.38|2228.14|2216.64|26
1735803070000|2025-01-02 07:31:10|2229.73|2218.23|2230.05|2218.55|2230.05|2218.55|2229.4|2217.9|18
1735803080000|2025-01-02 07:31:20|2229.88|2218.38|2230.27|2218.77|2230.48|2218.98|2229.88|2218.38|16
1735803090000|2025-01-02 07:31:30|2230.22|2218.72|2230.48|2218.98|2230.48|2218.98|2230.2|2218.7|18
1735803110000|2025-01-02 07:31:50|2230.3|2218.8|2230.17|2218.67|2230.4|2218.9|2230.17|2218.67|3
1735803120000|2025-01-02 07:32:00|2230.34|2218.84|2230.48|2218.98|2230.48|2218.98|2230.31|2218.81|5
1735803150000|2025-01-02 07:32:30|2231.01|2219.51|2234.27|2222.77|2234.27|2222.77|2231.01|2219.51|4
1735803170000|2025-01-02 07:32:50|2234.5|2223|2234.72|2223.22|2234.72|2223.22|2234.5|2223|2
1735803200000|2025-01-02 07:33:20|2235.5|2224|2235.5|2224|2235.5|2224|2235.5|2224|1
1735803210000|2025-01-02 07:33:30|2236.28|2224.78|2236.28|2224.78|2236.28|2224.78|2236.19|2224.69|17
1735803220000|2025-01-02 07:33:40|2236.68|2225.18|2237.52|2226.02|2237.53|2226.03|2236.68|2225.18|8
1735803230000|2025-01-02 07:33:50|2237.51|2226.01|2237.37|2225.87|2237.51|2226.01|2237.13|2225.63|15
1735803240000|2025-01-02 07:34:00|2237.36|2225.86|2237.33|2225.83|2237.36|2225.86|2236.98|2225.48|28
1735803250000|2025-01-02 07:34:10|2237.45|2225.95|2237.05|2225.55|2237.5|2226|2236.8|2225.3|21
1735803260000|2025-01-02 07:34:20|2236.94|2225.44|2236.61|2225.11|2236.94|2225.44|2236.61|2225.11|5
1735803270000|2025-01-02 07:34:30|2236.83|2225.33|2237.27|2225.77|2237.5|2226|2236.74|2225.24|19
1735803280000|2025-01-02 07:34:40|2237.43|2225.93|2237.5|2226|2237.5|2226|2237.43|2225.93|3
1735803350000|2025-01-02 07:35:50|2236.83|2225.33|2235.74|2224.24|2236.83|2225.33|2235.74|2224.24|17
1735803360000|2025-01-02 07:36:00|2235.71|2224.21|2234.73|2223.23|2236.02|2224.52|2234.65|2223.15|26
1735803370000|2025-01-02 07:36:10|2234.72|2223.22|2233.58|2222.08|2234.73|2223.23|2233.58|2222.08|23
1735803380000|2025-01-02 07:36:20|2233.59|2222.09|2232.96|2221.46|2234.95|2223.45|2232.96|2221.46|23
1735803390000|2025-01-02 07:36:30|2233|2221.5|2231.42|2219.92|2233|2221.5|2230.97|2219.47|23
1735803400000|2025-01-02 07:36:40|2231.4|2219.9|2230.26|2218.76|2231.4|2219.9|2230.26|2218.76|21
1735803410000|2025-01-02 07:36:50|2229.82|2218.32|2230.57|2219.07|2230.84|2219.34|2229.69|2218.19|23
1735803420000|2025-01-02 07:37:00|2230.69|2219.19|2230.75|2219.25|2231.28|2219.78|2230.6|2219.1|26
1735803430000|2025-01-02 07:37:10|2230.81|2219.31|2229.88|2218.38|2230.81|2219.31|2229.87|2218.37|12
1735803440000|2025-01-02 07:37:20|2229.98|2218.48|2229.75|2218.25|2230.41|2218.91|2229.69|2218.19|30
1735803450000|2025-01-02 07:37:30|2229.77|2218.27|2228.47|2216.97|2229.77|2218.27|2228.11|2216.61|20
1735803460000|2025-01-02 07:37:40|2228.58|2217.08|2229.02|2217.52|2229.02|2217.52|2228.32|2216.82|22
1735803470000|2025-01-02 07:37:50|2229.01|2217.51|2229|2217.5|2229.12|2217.62|2228.91|2217.41|18
1735803480000|2025-01-02 07:38:00|2229.09|2217.59|2229.8|2218.3|2229.86|2218.36|2228.93|2217.43|26
1735803490000|2025-01-02 07:38:10|2229.86|2218.36|2229.49|2217.99|2229.86|2218.36|2229.49|2217.99|17
1735803500000|2025-01-02 07:38:20|2229.48|2217.98|2229.49|2217.99|2229.58|2218.08|2229.48|2217.98|10
1735803510000|2025-01-02 07:38:30|2229.52|2218.02|2229.06|2217.56|2229.52|2218.02|2228.9|2217.4|12
1735803520000|2025-01-02 07:38:40|2229.05|2217.55|2229.62|2218.12|2229.7|2218.2|2228.85|2217.35|10
1735803530000|2025-01-02 07:38:50|2229.66|2218.16|2229.9|2218.4|2229.9|2218.4|2229.31|2217.81|29
1735803540000|2025-01-02 07:39:00|2229.87|2218.37|2229.64|2218.14|2229.97|2218.47|2229.42|2217.92|12
1735803550000|2025-01-02 07:39:10|2229.59|2218.09|2229.29|2217.79|2229.59|2218.09|2229.29|2217.79|15
1735803560000|2025-01-02 07:39:20|2229.18|2217.68|2229.01|2217.51|2229.18|2217.68|2228.85|2217.35|19
1735803570000|2025-01-02 07:39:30|2229|2217.5|2229.29|2217.79|2229.29|2217.79|2228.94|2217.44|11
1735803590000|2025-01-02 07:39:50|2229.11|2217.61|2229.13|2217.63|2229.13|2217.63|2229.11|2217.61|3
1735803600000|2025-01-02 07:40:00|2229.27|2217.77|2229.16|2217.66|2229.27|2217.77|2229.13|2217.63|15
1735803610000|2025-01-02 07:40:10|2229.15|2217.65|2228.86|2217.36|2229.15|2217.65|2228.85|2217.35|20
1735803620000|2025-01-02 07:40:20|2229|2217.5|2228.85|2217.35|2229|2217.5|2228.85|2217.35|7
1735803630000|2025-01-02 07:40:30|2227.72|2216.22|2226.87|2215.37|2227.72|2216.22|2226.87|2215.37|3
1735803640000|2025-01-02 07:40:40|2226.84|2215.34|2226.82|2215.32|2227.05|2215.55|2226.82|2215.32|23
1735803650000|2025-01-02 07:40:50|2226.36|2214.86|2226.88|2215.38|2226.92|2215.42|2226.36|2214.86|14
1735803660000|2025-01-02 07:41:00|2226.87|2215.37|2227.52|2216.02|2227.52|2216.02|2226.87|2215.37|18
1735803670000|2025-01-02 07:41:10|2227.59|2216.09|2227.11|2215.61|2227.75|2216.25|2227.11|2215.61|16
1735803680000|2025-01-02 07:41:20|2227.13|2215.63|2225.8|2214.3|2227.13|2215.63|2225.8|2214.3|15
1735803690000|2025-01-02 07:41:30|2226|2214.5|2226.2|2214.7|2226.24|2214.74|2225.87|2214.37|23
1735803700000|2025-01-02 07:41:40|2226.17|2214.67|2225.91|2214.41|2226.17|2214.67|2225.62|2214.12|25
1735803710000|2025-01-02 07:41:50|2225.88|2214.38|2225.97|2214.47|2226.17|2214.67|2225.62|2214.12|25
1735803720000|2025-01-02 07:42:00|2226.03|2214.53|2226.07|2214.57|2226.16|2214.66|2225.95|2214.45|20
1735803730000|2025-01-02 07:42:10|2226.05|2214.55|2226.86|2215.36|2227|2215.5|2226.02|2214.52|26
1735803740000|2025-01-02 07:42:20|2226.83|2215.33|2226.37|2214.87|2226.83|2215.33|2226.37|2214.87|7
1735803750000|2025-01-02 07:42:30|2226.67|2215.17|2226.99|2215.49|2227.02|2215.52|2226.46|2214.96|29
1735803760000|2025-01-02 07:42:40|2226.96|2215.46|2227.26|2215.76|2227.29|2215.79|2226.96|2215.46|17
1735803770000|2025-01-02 07:42:50|2227.24|2215.74|2227.29|2215.79|2227.29|2215.79|2227.16|2215.66|18
1735803780000|2025-01-02 07:43:00|2227.3|2215.8|2227.93|2216.43|2227.93|2216.43|2227.3|2215.8|21
1735803790000|2025-01-02 07:43:10|2228.04|2216.54|2228.09|2216.59|2228.13|2216.63|2228.03|2216.53|22
1735803800000|2025-01-02 07:43:20|2228.12|2216.62|2227.95|2216.45|2228.26|2216.76|2227.9|2216.4|17
1735803810000|2025-01-02 07:43:30|2227.9|2216.4|2227.23|2215.73|2227.93|2216.43|2227.18|2215.68|12
1735803820000|2025-01-02 07:43:40|2227.2|2215.7|2227.34|2215.84|2227.4|2215.9|2227.2|2215.7|10
1735803830000|2025-01-02 07:43:50|2227.32|2215.82|2227.44|2215.94|2227.61|2216.11|2227.32|2215.82|28
1735803840000|2025-01-02 07:44:00|2227.4|2215.9|2227.8|2216.3|2228.12|2216.62|2227.4|2215.9|14
1735803850000|2025-01-02 07:44:10|2227.81|2216.31|2227.92|2216.42|2227.92|2216.42|2227.81|2216.31|10
1735803860000|2025-01-02 07:44:20|2227.91|2216.41|2227.94|2216.44|2227.94|2216.44|2227.91|2216.41|2
1735803870000|2025-01-02 07:44:30|2229.06|2217.56|2230.4|2218.9|2230.4|2218.9|2229.06|2217.56|24
1735803900000|2025-01-02 07:45:00|2230.48|2218.98|2233|2221.5|2233.49|2221.99|2230.48|2218.98|20
1735803910000|2025-01-02 07:45:10|2233.02|2221.52|2230.43|2218.93|2233.02|2221.52|2230.43|2218.93|15
1735803920000|2025-01-02 07:45:20|2230.66|2219.16|2230.6|2219.1|2230.72|2219.22|2230.46|2218.96|23
1735803930000|2025-01-02 07:45:30|2230.54|2219.04|2230.43|2218.93|2230.54|2219.04|2230.43|2218.93|11
1735803940000|2025-01-02 07:45:40|2230.52|2219.02|2230.8|2219.3|2231.2|2219.7|2230.52|2219.02|17
1735803950000|2025-01-02 07:45:50|2230.76|2219.26|2230.98|2219.48|2231.03|2219.53|2230.71|2219.21|7
1735803960000|2025-01-02 07:46:00|2230.96|2219.46|2231.31|2219.81|2231.63|2220.13|2230.96|2219.46|21
1735803970000|2025-01-02 07:46:10|2231.13|2219.63|2231.19|2219.69|2231.28|2219.78|2231.01|2219.51|18
1735803980000|2025-01-02 07:46:20|2231.18|2219.68|2233.16|2221.66|2233.21|2221.71|2231.18|2219.68|19
1735803990000|2025-01-02 07:46:30|2233.11|2221.61|2232.15|2220.65|2233.11|2221.61|2232.15|2220.65|7
1735804000000|2025-01-02 07:46:40|2231.8|2220.3|2231.6|2220.1|2231.8|2220.3|2231.45|2219.95|22
1735804010000|2025-01-02 07:46:50|2231.53|2220.03|2230.86|2219.36|2231.53|2220.03|2230.75|2219.25|19
1735804020000|2025-01-02 07:47:00|2230.84|2219.34|2230.83|2219.33|2230.84|2219.34|2230.49|2218.99|18
1735804030000|2025-01-02 07:47:10|2230.96|2219.46|2232.86|2221.36|2232.99|2221.49|2230.96|2219.46|17
1735804040000|2025-01-02 07:47:20|2232.84|2221.34|2232.65|2221.15|2233.16|2221.66|2232.65|2221.15|8
1735804050000|2025-01-02 07:47:30|2232.72|2221.22|2233.17|2221.67|2233.17|2221.67|2232.72|2221.22|20
1735804060000|2025-01-02 07:47:40|2233.06|2221.56|2232.03|2220.53|2233.06|2221.56|2232.03|2220.53|14
1735804070000|2025-01-02 07:47:50|2232.09|2220.59|2232.85|2221.35|2233.12|2221.62|2232.09|2220.59|15
1735804080000|2025-01-02 07:48:00|2233.02|2221.52|2233.6|2222.1|2233.6|2222.1|2232.86|2221.36|21
1735804090000|2025-01-02 07:48:10|2233.49|2221.99|2233.55|2222.05|2233.85|2222.35|2233.42|2221.92|19
1735804100000|2025-01-02 07:48:20|2233.7|2222.2|2235|2223.5|2235.04|2223.54|2233.7|2222.2|20
1735804110000|2025-01-02 07:48:30|2235.04|2223.54|2235.41|2223.91|2235.54|2224.04|2235|2223.5|13
1735804120000|2025-01-02 07:48:40|2235.36|2223.86|2235.03|2223.53|2235.36|2223.86|2234.81|2223.31|16
1735804130000|2025-01-02 07:48:50|2235.04|2223.54|2235.02|2223.52|2235.07|2223.57|2234.82|2223.32|17
1735804140000|2025-01-02 07:49:00|2235.21|2223.71|2236.95|2225.45|2236.95|2225.45|2235.2|2223.7|24
1735804150000|2025-01-02 07:49:10|2237.43|2225.93|2237.63|2226.13|2237.63|2226.13|2237.43|2225.93|5
1735804160000|2025-01-02 07:49:20|2237.65|2226.15|2237.68|2226.18|2237.68|2226.18|2237.65|2226.15|2
1735804170000|2025-01-02 07:49:30|2237.86|2226.36|2238.58|2227.08|2238.76|2227.26|2237.86|2226.36|9
1735804180000|2025-01-02 07:49:40|2238.82|2227.32|2238.05|2226.55|2238.82|2227.32|2238.05|2226.55|25
1735804200000|2025-01-02 07:50:00|2237.39|2225.89|2235.2|2223.7|2237.39|2225.89|2235.11|2223.61|17
1735804210000|2025-01-02 07:50:10|2235.19|2223.69|2237.47|2225.97|2237.47|2225.97|2235.19|2223.69|23
1735804220000|2025-01-02 07:50:20|2237.56|2226.06|2237.09|2225.59|2237.56|2226.06|2236.72|2225.22|17
1735804230000|2025-01-02 07:50:30|2237.06|2225.56|2237.87|2226.37|2237.9|2226.4|2236.85|2225.35|19
1735804240000|2025-01-02 07:50:40|2237.88|2226.38|2237.55|2226.05|2238|2226.5|2237.55|2226.05|13
1735804250000|2025-01-02 07:50:50|2237.49|2225.99|2237.68|2226.18|2237.94|2226.44|2237.47|2225.97|21
1735804260000|2025-01-02 07:51:00|2237.81|2226.31|2237.96|2226.46|2237.99|2226.49|2237.71|2226.21|16
1735804270000|2025-01-02 07:51:10|2237.95|2226.45|2236.36|2224.86|2237.95|2226.45|2236.36|2224.86|18
1735804280000|2025-01-02 07:51:20|2236.32|2224.82|2236.02|2224.52|2236.63|2225.13|2235.94|2224.44|32
1735804290000|2025-01-02 07:51:30|2236.14|2224.64|2236.32|2224.82|2236.53|2225.03|2236.01|2224.51|13
1735804310000|2025-01-02 07:51:50|2235.2|2223.7|2233.25|2221.75|2235.2|2223.7|2233|2221.5|15
1735804320000|2025-01-02 07:52:00|2233.13|2221.63|2233.34|2221.84|2233.59|2222.09|2232.93|2221.43|28
1735804330000|2025-01-02 07:52:10|2233.45|2221.95|2234.3|2222.8|2234.36|2222.86|2233.45|2221.95|25
1735804340000|2025-01-02 07:52:20|2234.12|2222.62|2234.4|2222.9|2234.41|2222.91|2234.03|2222.53|28
1735804350000|2025-01-02 07:52:30|2234.63|2223.13|2234.24|2222.74|2234.63|2223.13|2234.11|2222.61|24
1735804360000|2025-01-02 07:52:40|2234.28|2222.78|2234.74|2223.24|2234.75|2223.25|2234.28|2222.78|19
1735804370000|2025-01-02 07:52:50|2234.73|2223.23|2234.11|2222.61|2234.73|2223.23|2233.74|2222.24|20
1735804380000|2025-01-02 07:53:00|2234.47|2222.97|2234.66|2223.16|2235.6|2224.1|2234.47|2222.97|18
1735804390000|2025-01-02 07:53:10|2234.61|2223.11|2234.27|2222.77|2234.61|2223.11|2234.18|2222.68|25
1735804400000|2025-01-02 07:53:20|2234.26|2222.76|2234.18|2222.68|2234.32|2222.82|2234.16|2222.66|23
1735804410000|2025-01-02 07:53:30|2234.13|2222.63|2234.09|2222.59|2234.13|2222.63|2233.64|2222.14|16
1735804420000|2025-01-02 07:53:40|2234.05|2222.55|2233.67|2222.17|2234.05|2222.55|2233.63|2222.13|33
1735804430000|2025-01-02 07:53:50|2233.65|2222.15|2233.51|2222.01|2233.65|2222.15|2233.49|2221.99|17
1735804440000|2025-01-02 07:54:00|2233.46|2221.96|2232.66|2221.16|2233.51|2222.01|2232.66|2221.16|16
1735804450000|2025-01-02 07:54:10|2232.64|2221.14|2232.38|2220.88|2232.64|2221.14|2232.36|2220.86|17
1735804460000|2025-01-02 07:54:20|2232.37|2220.87|2231.58|2220.08|2232.37|2220.87|2231.42|2219.92|16
1735804470000|2025-01-02 07:54:30|2231.54|2220.04|2231.55|2220.05|2231.67|2220.17|2231.29|2219.79|22
1735804480000|2025-01-02 07:54:40|2231.51|2220.01|2231.62|2220.12|2231.76|2220.26|2231.51|2220.01|23
1735804490000|2025-01-02 07:54:50|2231.72|2220.22|2231.83|2220.33|2231.83|2220.33|2231.72|2220.22|2
1735804510000|2025-01-02 07:55:10|2231.73|2220.23|2231.56|2220.06|2231.73|2220.23|2231.56|2220.06|10
1735804520000|2025-01-02 07:55:20|2231.49|2219.99|2231.68|2220.18|2231.73|2220.23|2231.4|2219.9|22
1735804530000|2025-01-02 07:55:30|2231.83|2220.33|2231.83|2220.33|2231.83|2220.33|2231.8|2220.3|4
1735804610000|2025-01-02 07:56:50|2232.61|2221.11|2232.7|2221.2|2233.33|2221.83|2232.61|2221.11|12
1735804620000|2025-01-02 07:57:00|2232.69|2221.19|2236.11|2224.61|2236.11|2224.61|2231.75|2220.25|18
1735804630000|2025-01-02 07:57:10|2236.12|2224.62|2236.18|2224.68|2236.44|2224.94|2235.84|2224.34|22
1735804640000|2025-01-02 07:57:20|2236.05|2224.55|2234.52|2223.02|2236.05|2224.55|2234.52|2223.02|19
1735804650000|2025-01-02 07:57:30|2234.46|2222.96|2235.42|2223.92|2235.42|2223.92|2234.43|2222.93|19
1735804660000|2025-01-02 07:57:40|2235.48|2223.98|2235.21|2223.71|2235.48|2223.98|2234.64|2223.14|24
1735804670000|2025-01-02 07:57:50|2235.23|2223.73|2235.04|2223.54|2235.38|2223.88|2235|2223.5|24
1735804680000|2025-01-02 07:58:00|2234.55|2223.05|2233.89|2222.39|2234.62|2223.12|2233.53|2222.03|26
1735804690000|2025-01-02 07:58:10|2234.04|2222.54|2233.92|2222.42|2234.71|2223.21|2233.92|2222.42|18
1735804700000|2025-01-02 07:58:20|2233.89|2222.39|2233.04|2221.54|2233.9|2222.4|2233.04|2221.54|19
1735804710000|2025-01-02 07:58:30|2233.01|2221.51|2235.53|2224.03|2235.73|2224.23|2232.5|2221|26
1735804720000|2025-01-02 07:58:40|2235.51|2224.01|2236.49|2224.99|2236.49|2224.99|2235.51|2224.01|19
1735804730000|2025-01-02 07:58:50|2236.48|2224.98|2236.29|2224.79|2236.5|2225|2236.06|2224.56|11
1735804740000|2025-01-02 07:59:00|2236.32|2224.82|2237.22|2225.72|2237.26|2225.76|2236.31|2224.81|26
1735804750000|2025-01-02 07:59:10|2237.23|2225.73|2237.64|2226.14|2237.98|2226.48|2237.23|2225.73|24
1735804760000|2025-01-02 07:59:20|2237.63|2226.13|2237.78|2226.28|2237.78|2226.28|2237.54|2226.04|17
1735804770000|2025-01-02 07:59:30|2237.59|2226.09|2237.07|2225.57|2238.12|2226.62|2237.04|2225.54|19
1735804780000|2025-01-02 07:59:40|2237.09|2225.59|2236.35|2224.85|2237.56|2226.06|2236.29|2224.79|18
1735804790000|2025-01-02 07:59:50|2236.34|2224.84|2236.43|2224.93|2236.54|2225.04|2235.43|2223.93|17
1735804800000|2025-01-02 08:00:00|2236.45|2224.95|2234.22|2222.72|2236.49|2224.99|2234.03|2222.53|26
1735804810000|2025-01-02 08:00:10|2234.19|2222.69|2234.94|2223.44|2235.14|2223.64|2233.87|2222.37|27
1735804820000|2025-01-02 08:00:20|2234.95|2223.45|2234.54|2223.04|2235.25|2223.75|2234.43|2222.93|28
1735804830000|2025-01-02 08:00:30|2234.51|2223.01|2233.14|2221.64|2234.63|2223.13|2233.14|2221.64|29
1735804840000|2025-01-02 08:00:40|2233.36|2221.86|2232.04|2220.54|2233.36|2221.86|2231.99|2220.49|27
1735804850000|2025-01-02 08:00:50|2232.03|2220.53|2231.91|2220.41|2232.04|2220.54|2231.9|2220.4|9
1735804860000|2025-01-02 08:01:00|2231.93|2220.43|2232.44|2220.94|2233.02|2221.52|2231.93|2220.43|24
1735804870000|2025-01-02 08:01:10|2232.41|2220.91|2233.18|2221.68|2233.18|2221.68|2232.35|2220.85|15
1735804880000|2025-01-02 08:01:20|2233.08|2221.58|2231.75|2220.25|2233.08|2221.58|2231.75|2220.25|22
1735804920000|2025-01-02 08:02:00|2231.77|2220.27|2231.76|2220.26|2231.77|2220.27|2231.76|2220.26|2
1735804930000|2025-01-02 08:02:10|2231.77|2220.27|2231.75|2220.25|2231.88|2220.38|2231.75|2220.25|3
1735804950000|2025-01-02 08:02:30|2230.52|2219.02|2229.47|2217.97|2230.52|2219.02|2229.47|2217.97|2
1735804960000|2025-01-02 08:02:40|2229.46|2217.96|2229.44|2217.94|2229.49|2217.99|2229.36|2217.86|11
1735804970000|2025-01-02 08:02:50|2229.55|2218.05|2230.26|2218.76|2230.26|2218.76|2229.54|2218.04|10
1735804980000|2025-01-02 08:03:00|2230.29|2218.79|2231.73|2220.23|2232.04|2220.54|2230.29|2218.79|20
1735804990000|2025-01-02 08:03:10|2231.54|2220.04|2230.72|2219.22|2231.58|2220.08|2230.5|2219|21
1735805000000|2025-01-02 08:03:20|2230.73|2219.23|2231.41|2219.91|2231.62|2220.12|2230.73|2219.23|28
1735805010000|2025-01-02 08:03:30|2231.35|2219.85|2231.12|2219.62|2231.66|2220.16|2231.05|2219.55|19
1735805020000|2025-01-02 08:03:40|2231.08|2219.58|2231.05|2219.55|2231.43|2219.93|2231.05|2219.55|14
1735805060000|2025-01-02 08:04:20|2230.12|2218.62|2229.19|2217.69|2230.12|2218.62|2229.19|2217.69|7
1735805070000|2025-01-02 08:04:30|2229.29|2217.79|2230.48|2218.98|2230.48|2218.98|2229.29|2217.79|15
1735805080000|2025-01-02 08:04:40|2230.45|2218.95|2229.6|2218.1|2230.45|2218.95|2229.6|2218.1|16
1735805090000|2025-01-02 08:04:50|2229.66|2218.16|2229.8|2218.3|2229.85|2218.35|2229.66|2218.16|10
1735805100000|2025-01-02 08:05:00|2229.79|2218.29|2229.19|2217.69|2229.8|2218.3|2228.98|2217.48|22
1735805110000|2025-01-02 08:05:10|2229.25|2217.75|2226.81|2215.31|2229.25|2217.75|2226.81|2215.31|27
1735805120000|2025-01-02 08:05:20|2225.98|2214.48|2224.22|2212.72|2225.98|2214.48|2224.13|2212.63|30
1735805130000|2025-01-02 08:05:30|2224.19|2212.69|2223.08|2211.58|2224.41|2212.91|2222.99|2211.49|22
1735805140000|2025-01-02 08:05:40|2222.65|2211.15|2223.87|2212.37|2223.87|2212.37|2222.2|2210.7|20
1735805150000|2025-01-02 08:05:50|2224.12|2212.62|2224.63|2213.13|2224.95|2213.45|2224.12|2212.62|28
1735805160000|2025-01-02 08:06:00|2224.64|2213.14|2225.11|2213.61|2225.18|2213.68|2224.62|2213.12|17
1735805170000|2025-01-02 08:06:10|2225.13|2213.63|2224.36|2212.86|2225.18|2213.68|2224.34|2212.84|13
1735805180000|2025-01-02 08:06:20|2224.41|2212.91|2222.55|2211.05|2224.41|2212.91|2222.55|2211.05|18
1735805190000|2025-01-02 08:06:30|2222.52|2211.02|2221.72|2210.22|2222.67|2211.17|2221.72|2210.22|26
1735805200000|2025-01-02 08:06:40|2221.71|2210.21|2221.59|2210.09|2222.4|2210.9|2221.46|2209.96|30
1735805210000|2025-01-02 08:06:50|2221.44|2209.94|2221.95|2210.45|2222.3|2210.8|2221.44|2209.94|18
1735805220000|2025-01-02 08:07:00|2221.94|2210.44|2222.1|2210.6|2222.13|2210.63|2221.48|2209.98|20
1735805230000|2025-01-02 08:07:10|2222.03|2210.53|2222.05|2210.55|2222.34|2210.84|2221.91|2210.41|16
1735805240000|2025-01-02 08:07:20|2221.9|2210.4|2222.48|2210.98|2222.72|2211.22|2221.88|2210.38|16
1735805250000|2025-01-02 08:07:30|2222.49|2210.99|2222.22|2210.72|2222.49|2210.99|2222.1|2210.6|24
1735805260000|2025-01-02 08:07:40|2222.25|2210.75|2222.53|2211.03|2222.53|2211.03|2222.16|2210.66|14
1735805270000|2025-01-02 08:07:50|2222.57|2211.07|2222.57|2211.07|2222.57|2211.07|2222.52|2211.02|5
1735805280000|2025-01-02 08:08:00|2223.25|2211.75|2224.25|2212.75|2224.25|2212.75|2223.25|2211.75|7
1735805290000|2025-01-02 08:08:10|2224.26|2212.76|2223.54|2212.04|2224.35|2212.85|2223.32|2211.82|29
1735805300000|2025-01-02 08:08:20|2223.51|2212.01|2223.31|2211.81|2223.52|2212.02|2223.29|2211.79|19
1735805310000|2025-01-02 08:08:30|2222.91|2211.41|2223.11|2211.61|2223.23|2211.73|2222.91|2211.41|17
1735805320000|2025-01-02 08:08:40|2222.98|2211.48|2222.49|2210.99|2223.06|2211.56|2222.49|2210.99|14
1735805330000|2025-01-02 08:08:50|2222.55|2211.05|2222.99|2211.49|2222.99|2211.49|2222.55|2211.05|21
1735805340000|2025-01-02 08:09:00|2223.17|2211.67|2224.16|2212.66|2224.34|2212.84|2223.17|2211.67|24
1735805350000|2025-01-02 08:09:10|2224.19|2212.69|2224.19|2212.69|2224.27|2212.77|2224.16|2212.66|19
1735805360000|2025-01-02 08:09:20|2224.23|2212.73|2225.08|2213.58|2225.18|2213.68|2224.23|2212.73|21
1735805370000|2025-01-02 08:09:30|2225.12|2213.62|2226.28|2214.78|2226.29|2214.79|2225.08|2213.58|29
1735805380000|2025-01-02 08:09:40|2226.29|2214.79|2226.3|2214.8|2226.46|2214.96|2226.2|2214.7|18
1735805390000|2025-01-02 08:09:50|2226.29|2214.79|2225.21|2213.71|2226.29|2214.79|2225.21|2213.71|4
1735805400000|2025-01-02 08:10:00|2225.33|2213.83|2224.76|2213.26|2225.45|2213.95|2224.74|2213.24|22
1735805410000|2025-01-02 08:10:10|2225.42|2213.92|2224.74|2213.24|2225.57|2214.07|2224.74|2213.24|11
1735805420000|2025-01-02 08:10:20|2224.71|2213.21|2224.45|2212.95|2224.71|2213.21|2224.43|2212.93|12
1735805430000|2025-01-02 08:10:30|2224.44|2212.94|2224.47|2212.97|2224.5|2213|2224.42|2212.92|9
1735805440000|2025-01-02 08:10:40|2224.43|2212.93|2223.66|2212.16|2224.63|2213.13|2223.66|2212.16|23
1735805450000|2025-01-02 08:10:50|2223.67|2212.17|2223.45|2211.95|2223.67|2212.17|2222.94|2211.44|24
1735805460000|2025-01-02 08:11:00|2223.63|2212.13|2224.7|2213.2|2224.7|2213.2|2223.63|2212.13|10
1735805480000|2025-01-02 08:11:20|2225.14|2213.64|2225.57|2214.07|2225.57|2214.07|2225.14|2213.64|2
1735805490000|2025-01-02 08:11:30|2227.05|2215.55|2228.25|2216.75|2228.25|2216.75|2227.05|2215.55|5
1735805500000|2025-01-02 08:11:40|2228.33|2216.83|2224.81|2213.31|2228.34|2216.84|2224.66|2213.16|19
1735805510000|2025-01-02 08:11:50|2224.84|2213.34|2224.69|2213.19|2224.98|2213.48|2224.47|2212.97|16
1735805520000|2025-01-02 08:12:00|2224.68|2213.18|2225.68|2214.18|2225.73|2214.23|2224.65|2213.15|28
1735805530000|2025-01-02 08:12:10|2225.65|2214.15|2225.47|2213.97|2225.65|2214.15|2225.29|2213.79|15
1735805540000|2025-01-02 08:12:20|2225.48|2213.98|2225.43|2213.93|2225.48|2213.98|2225.26|2213.76|13
1735805550000|2025-01-02 08:12:30|2225.41|2213.91|2225.44|2213.94|2225.47|2213.97|2225.24|2213.74|10
1735805560000|2025-01-02 08:12:40|2225.42|2213.92|2227.17|2215.67|2227.17|2215.67|2225.42|2213.92|22
1735805570000|2025-01-02 08:12:50|2227.13|2215.63|2226.5|2215|2227.13|2215.63|2226.5|2215|16
1735805580000|2025-01-02 08:13:00|2226.47|2214.97|2226.61|2215.11|2226.7|2215.2|2226.32|2214.82|28
1735805590000|2025-01-02 08:13:10|2226.51|2215.01|2226.87|2215.37|2226.87|2215.37|2226.5|2215|24
1735805600000|2025-01-02 08:13:20|2226.98|2215.48|2226.66|2215.16|2227.1|2215.6|2226.66|2215.16|21
1735805610000|2025-01-02 08:13:30|2226.67|2215.17|2226.67|2215.17|2226.68|2215.18|2226.27|2214.77|21
1735805620000|2025-01-02 08:13:40|2226.73|2215.23|2226.82|2215.32|2227.02|2215.52|2226.68|2215.18|15
1735805630000|2025-01-02 08:13:50|2226.84|2215.34|2227.63|2216.13|2227.91|2216.41|2226.84|2215.34|30
1735805640000|2025-01-02 08:14:00|2227.78|2216.28|2228.33|2216.83|2229.4|2217.9|2227.78|2216.28|28
1735805650000|2025-01-02 08:14:10|2228.44|2216.94|2228.71|2217.21|2228.84|2217.34|2228.44|2216.94|29
1735805660000|2025-01-02 08:14:20|2228.66|2217.16|2228.92|2217.42|2229.05|2217.55|2228.66|2217.16|29
1735805670000|2025-01-02 08:14:30|2228.94|2217.44|2229.64|2218.14|2229.8|2218.3|2228.94|2217.44|21
1735805680000|2025-01-02 08:14:40|2229.74|2218.24|2229.44|2217.94|2229.75|2218.25|2228.61|2217.11|27
1735805690000|2025-01-02 08:14:50|2229.39|2217.89|2229.31|2217.81|2229.5|2218|2229.01|2217.51|28
1735805700000|2025-01-02 08:15:00|2229.35|2217.85|2228.63|2217.13|2229.35|2217.85|2228.51|2217.01|14
1735805710000|2025-01-02 08:15:10|2228.68|2217.18|2228.62|2217.12|2228.76|2217.26|2228.51|2217.01|19
1735805720000|2025-01-02 08:15:20|2228.64|2217.14|2228.33|2216.83|2228.64|2217.14|2228.23|2216.73|19
1735805730000|2025-01-02 08:15:30|2228.35|2216.85|2227.98|2216.48|2228.83|2217.33|2227.98|2216.48|22
1735805740000|2025-01-02 08:15:40|2227.96|2216.46|2226.75|2215.25|2227.99|2216.49|2226.75|2215.25|22
1735805750000|2025-01-02 08:15:50|2226.51|2215.01|2226.27|2214.77|2226.51|2215.01|2226.27|2214.77|2
1735805760000|2025-01-02 08:16:00|2225.56|2214.06|2224.75|2213.25|2225.56|2214.06|2224.75|2213.25|2
1735805770000|2025-01-02 08:16:10|2223.84|2212.34|2224.05|2212.55|2224.05|2212.55|2222.35|2210.85|17
1735805780000|2025-01-02 08:16:20|2224.28|2212.78|2225.52|2214.02|2225.53|2214.03|2224.28|2212.78|9
1735805790000|2025-01-02 08:16:30|2225.51|2214.01|2226.25|2214.75|2226.4|2214.9|2225.51|2214.01|22
1735805800000|2025-01-02 08:16:40|2226.2|2214.7|2226.44|2214.94|2226.52|2215.02|2226.03|2214.53|27
1735805810000|2025-01-02 08:16:50|2226.41|2214.91|2226.18|2214.68|2226.41|2214.91|2226.01|2214.51|20
1735805820000|2025-01-02 08:17:00|2226.31|2214.81|2225.03|2213.53|2226.31|2214.81|2224.98|2213.48|23
1735805830000|2025-01-02 08:17:10|2225.02|2213.52|2224.75|2213.25|2225.2|2213.7|2224.54|2213.04|27
1735805840000|2025-01-02 08:17:20|2224.67|2213.17|2223.75|2212.25|2224.67|2213.17|2223.59|2212.09|15
1735805850000|2025-01-02 08:17:30|2223.64|2212.14|2223.43|2211.93|2223.71|2212.21|2223.37|2211.87|16
1735805860000|2025-01-02 08:17:40|2223.4|2211.9|2223.74|2212.24|2223.74|2212.24|2223.18|2211.68|16
1735805870000|2025-01-02 08:17:50|2223.7|2212.2|2224.39|2212.89|2224.39|2212.89|2223.7|2212.2|18
1735805880000|2025-01-02 08:18:00|2224.44|2212.94|2224.16|2212.66|2224.44|2212.94|2224.11|2212.61|18
1735805890000|2025-01-02 08:18:10|2224.15|2212.65|2222.97|2211.47|2224.36|2212.86|2222.97|2211.47|19
1735805900000|2025-01-02 08:18:20|2223|2211.5|2223.16|2211.66|2223.33|2211.83|2222.98|2211.48|22
1735805910000|2025-01-02 08:18:30|2223.13|2211.63|2222.54|2211.04|2223.16|2211.66|2222.47|2210.97|22
1735805920000|2025-01-02 08:18:40|2222.47|2210.97|2221.65|2210.15|2222.76|2211.26|2221.65|2210.15|17
1735805930000|2025-01-02 08:18:50|2221.63|2210.13|2220.22|2208.72|2221.63|2210.13|2220.21|2208.71|17
1735805940000|2025-01-02 08:19:00|2220.33|2208.83|2220.8|2209.3|2220.8|2209.3|2220.22|2208.72|13
1735805950000|2025-01-02 08:19:10|2220.69|2209.19|2221.82|2210.32|2221.99|2210.49|2220.69|2209.19|15
1735805960000|2025-01-02 08:19:20|2221.81|2210.31|2221.24|2209.74|2221.81|2210.31|2220.4|2208.9|27
1735805970000|2025-01-02 08:19:30|2221.19|2209.69|2220.92|2209.42|2221.23|2209.73|2220.73|2209.23|18
1735805980000|2025-01-02 08:19:40|2220.93|2209.43|2221.17|2209.67|2221.17|2209.67|2220.87|2209.37|7
1735805990000|2025-01-02 08:19:50|2221.14|2209.64|2222.41|2210.91|2222.41|2210.91|2221.06|2209.56|11
1735806000000|2025-01-02 08:20:00|2222.38|2210.88|2222.31|2210.81|2222.38|2210.88|2221.51|2210.01|19
1735806010000|2025-01-02 08:20:10|2222.28|2210.78|2222.14|2210.64|2222.28|2210.78|2222|2210.5|23
1735806020000|2025-01-02 08:20:20|2222.57|2211.07|2223.72|2212.22|2223.72|2212.22|2222.09|2210.59|21
1735806030000|2025-01-02 08:20:30|2223.69|2212.19|2223.83|2212.33|2223.86|2212.36|2223.66|2212.16|15
1735806040000|2025-01-02 08:20:40|2223.82|2212.32|2223.06|2211.56|2223.82|2212.32|2222.97|2211.47|21
1735806050000|2025-01-02 08:20:50|2223.03|2211.53|2221.62|2210.12|2223.05|2211.55|2221.62|2210.12|23
1735806060000|2025-01-02 08:21:00|2221.75|2210.25|2221.33|2209.83|2221.75|2210.25|2221.23|2209.73|27
1735806070000|2025-01-02 08:21:10|2221.29|2209.79|2219.46|2207.96|2221.29|2209.79|2219.46|2207.96|14
1735806080000|2025-01-02 08:21:20|2219.53|2208.03|2219.89|2208.39|2219.98|2208.48|2219.46|2207.96|15
1735806090000|2025-01-02 08:21:30|2219.88|2208.38|2219.54|2208.04|2219.88|2208.38|2219.43|2207.93|24
1735806100000|2025-01-02 08:21:40|2219.17|2207.67|2219.67|2208.17|2219.83|2208.33|2218.96|2207.46|19
1735806110000|2025-01-02 08:21:50|2219.68|2208.18|2219.59|2208.09|2219.79|2208.29|2219.53|2208.03|14
1735806120000|2025-01-02 08:22:00|2219.6|2208.1|2219|2207.5|2219.86|2208.36|2219|2207.5|17
1735806130000|2025-01-02 08:22:10|2218.98|2207.48|2218.82|2207.32|2219.24|2207.74|2218.82|2207.32|18
1735806140000|2025-01-02 08:22:20|2218.87|2207.37|2218.82|2207.32|2219.11|2207.61|2218.82|2207.32|14
1735806150000|2025-01-02 08:22:30|2218.08|2206.58|2216.3|2204.8|2218.08|2206.58|2216.3|2204.8|2
1735806160000|2025-01-02 08:22:40|2214.53|2203.03|2215.72|2204.22|2215.82|2204.32|2214.35|2202.85|19
1735806170000|2025-01-02 08:22:50|2215.64|2204.14|2215.91|2204.41|2215.97|2204.47|2215.54|2204.04|19
1735806180000|2025-01-02 08:23:00|2215.95|2204.45|2215.5|2204|2215.95|2204.45|2215.5|2204|28
1735806190000|2025-01-02 08:23:10|2215.45|2203.95|2215.19|2203.69|2215.49|2203.99|2215.17|2203.67|12
1735806200000|2025-01-02 08:23:20|2215.26|2203.76|2214.45|2202.95|2215.26|2203.76|2214.3|2202.8|23
1735806210000|2025-01-02 08:23:30|2214.3|2202.8|2214.16|2202.66|2214.3|2202.8|2214.16|2202.66|9
1735806220000|2025-01-02 08:23:40|2214.49|2202.99|2214.27|2202.77|2214.49|2202.99|2214.27|2202.77|6
1735806230000|2025-01-02 08:23:50|2214.34|2202.84|2214.36|2202.86|2214.36|2202.86|2214.28|2202.78|6
1735806240000|2025-01-02 08:24:00|2214.35|2202.85|2214.21|2202.71|2214.36|2202.86|2214.1|2202.6|27
1735806250000|2025-01-02 08:24:10|2214.12|2202.62|2214.31|2202.81|2214.34|2202.84|2213.92|2202.42|16
1735806260000|2025-01-02 08:24:20|2214.26|2202.76|2214.05|2202.55|2214.26|2202.76|2214.02|2202.52|14
1735806270000|2025-01-02 08:24:30|2214.08|2202.58|2213.8|2202.3|2214.21|2202.71|2213.8|2202.3|19
1735806290000|2025-01-02 08:24:50|2212.47|2200.97|2211.52|2200.02|2212.47|2200.97|2211.52|2200.02|7
1735806300000|2025-01-02 08:25:00|2211.51|2200.01|2211.48|2199.98|2211.51|2200.01|2210.51|2199.01|30
1735806310000|2025-01-02 08:25:10|2211.37|2199.87|2211.72|2200.22|2211.72|2200.22|2211.17|2199.67|22
1735806320000|2025-01-02 08:25:20|2211.61|2200.11|2212.15|2200.65|2212.64|2201.14|2211.61|2200.11|15
1735806330000|2025-01-02 08:25:30|2212.12|2200.62|2211.62|2200.12|2212.21|2200.71|2211.62|2200.12|23
1735806340000|2025-01-02 08:25:40|2211.6|2200.1|2211.03|2199.53|2211.6|2200.1|2210.92|2199.42|27
1735806350000|2025-01-02 08:25:50|2211.01|2199.51|2211.49|2199.99|2211.49|2199.99|2210.98|2199.48|14
1735806360000|2025-01-02 08:26:00|2211.54|2200.04|2211.6|2200.1|2211.6|2200.1|2211.54|2200.04|2
1735806370000|2025-01-02 08:26:10|2211.44|2199.94|2211.6|2200.1|2211.6|2200.1|2211.44|2199.94|6
1735806380000|2025-01-02 08:26:20|2211.59|2200.09|2211.6|2200.1|2211.6|2200.1|2211.59|2200.09|2
1735806400000|2025-01-02 08:26:40|2211.38|2199.88|2211.45|2199.95|2211.46|2199.96|2210.61|2199.11|22
1735806410000|2025-01-02 08:26:50|2211.47|2199.97|2211.6|2200.1|2211.6|2200.1|2211.47|2199.97|3
1735806440000|2025-01-02 08:27:20|2213.41|2201.91|2212.92|2201.42|2213.41|2201.91|2212.77|2201.27|8
1735806450000|2025-01-02 08:27:30|2213.07|2201.57|2212.89|2201.39|2213.11|2201.61|2212.79|2201.29|24
1735806460000|2025-01-02 08:27:40|2212.97|2201.47|2212.27|2200.77|2213.41|2201.91|2212.27|2200.77|14
1735806470000|2025-01-02 08:27:50|2212.2|2200.7|2212.79|2201.29|2212.85|2201.35|2212.2|2200.7|21
1735806480000|2025-01-02 08:28:00|2212.78|2201.28|2212.84|2201.34|2212.87|2201.37|2211.89|2200.39|24
1735806490000|2025-01-02 08:28:10|2212.68|2201.18|2212.08|2200.58|2212.81|2201.31|2211.84|2200.34|25
1735806500000|2025-01-02 08:28:20|2212.27|2200.77|2212.17|2200.67|2212.27|2200.77|2211.93|2200.43|17
1735806510000|2025-01-02 08:28:30|2212.14|2200.64|2211.07|2199.57|2212.2|2200.7|2210.99|2199.49|20
1735806520000|2025-01-02 08:28:40|2212.29|2200.79|2211.66|2200.16|2212.31|2200.81|2211.63|2200.13|18
1735806530000|2025-01-02 08:28:50|2211.74|2200.24|2212.55|2201.05|2212.55|2201.05|2211.7|2200.2|33
1735806540000|2025-01-02 08:29:00|2212.48|2200.98|2211.86|2200.36|2212.48|2200.98|2211.85|2200.35|21
1735806550000|2025-01-02 08:29:10|2211.62|2200.12|2211.98|2200.48|2212.17|2200.67|2211.62|2200.12|26
1735806560000|2025-01-02 08:29:20|2211.96|2200.46|2212.09|2200.59|2212.13|2200.63|2211.75|2200.25|20
1735806570000|2025-01-02 08:29:30|2211.95|2200.45|2211.99|2200.49|2212.12|2200.62|2211.93|2200.43|20
1735806580000|2025-01-02 08:29:40|2212.02|2200.52|2211.23|2199.73|2212.1|2200.6|2211.18|2199.68|23
1735806590000|2025-01-02 08:29:50|2211.14|2199.64|2210.75|2199.25|2211.25|2199.75|2210.75|2199.25|10
1735806600000|2025-01-02 08:30:00|2210.88|2199.38|2210.98|2199.48|2210.98|2199.48|2210.82|2199.32|9
1735806610000|2025-01-02 08:30:10|2211.61|2200.11|2211.68|2200.18|2211.76|2200.26|2211.54|2200.04|25
1735806620000|2025-01-02 08:30:20|2211.93|2200.43|2212.6|2201.1|2212.68|2201.18|2211.93|2200.43|22
1735806630000|2025-01-02 08:30:30|2212.54|2201.04|2212.21|2200.71|2212.54|2201.04|2211.88|2200.38|22
1735806640000|2025-01-02 08:30:40|2212.3|2200.8|2212.98|2201.48|2213.33|2201.83|2212.3|2200.8|19
1735806650000|2025-01-02 08:30:50|2212.97|2201.47|2212.57|2201.07|2213.15|2201.65|2212.52|2201.02|23
1735806660000|2025-01-02 08:31:00|2212.05|2200.55|2210.75|2199.25|2212.05|2200.55|2210.75|2199.25|19
1735806670000|2025-01-02 08:31:10|2210.57|2199.07|2209.96|2198.46|2210.57|2199.07|2209.75|2198.25|6
1735806680000|2025-01-02 08:31:20|2210.15|2198.65|2216.29|2204.79|2216.29|2204.79|2209.94|2198.44|16
1735806690000|2025-01-02 08:31:30|2216.35|2204.85|2213.03|2201.53|2216.35|2204.85|2212.85|2201.35|29
1735806700000|2025-01-02 08:31:40|2213.2|2201.7|2212.76|2201.26|2214.1|2202.6|2212.76|2201.26|31
1735806710000|2025-01-02 08:31:50|2212.65|2201.15|2212.55|2201.05|2213.58|2202.08|2212.55|2201.05|25
1735806720000|2025-01-02 08:32:00|2212.37|2200.87|2211.97|2200.47|2212.74|2201.24|2211.97|2200.47|29
1735806730000|2025-01-02 08:32:10|2211.95|2200.45|2209.93|2198.43|2211.95|2200.45|2209.93|2198.43|21
1735806740000|2025-01-02 08:32:20|2209.85|2198.35|2209.89|2198.39|2210.36|2198.86|2209.85|2198.35|29
1735806750000|2025-01-02 08:32:30|2209.93|2198.43|2209.75|2198.25|2210.1|2198.6|2209.75|2198.25|24
1735806760000|2025-01-02 08:32:40|2209.81|2198.31|2211.01|2199.51|2211.07|2199.57|2209.75|2198.25|25
1735806770000|2025-01-02 08:32:50|2210.98|2199.48|2212.85|2201.35|2212.88|2201.38|2210.98|2199.48|29
1735806780000|2025-01-02 08:33:00|2212.89|2201.39|2211.91|2200.41|2213.08|2201.58|2211.91|2200.41|26
1735806790000|2025-01-02 08:33:10|2212.01|2200.51|2212.47|2200.97|2212.66|2201.16|2212.01|2200.51|15
1735806800000|2025-01-02 08:33:20|2212.51|2201.01|2212.58|2201.08|2213.36|2201.86|2212.32|2200.82|26
1735806810000|2025-01-02 08:33:30|2212.64|2201.14|2212.6|2201.1|2212.94|2201.44|2212.32|2200.82|22
1735806820000|2025-01-02 08:33:40|2212.66|2201.16|2212.19|2200.69|2212.66|2201.16|2212.19|2200.69|19
1735806830000|2025-01-02 08:33:50|2212.2|2200.7|2212.66|2201.16|2213.45|2201.95|2212.19|2200.69|22
1735806840000|2025-01-02 08:34:00|2212.65|2201.15|2212.71|2201.21|2212.78|2201.28|2212.24|2200.74|20
1735806850000|2025-01-02 08:34:10|2212.72|2201.22|2212.19|2200.69|2212.99|2201.49|2212.19|2200.69|23
1735806880000|2025-01-02 08:34:40|2212.23|2200.73|2213.11|2201.61|2213.11|2201.61|2212.22|2200.72|8
1735806890000|2025-01-02 08:34:50|2213.13|2201.63|2212.44|2200.94|2213.37|2201.87|2212.44|2200.94|21
1735806900000|2025-01-02 08:35:00|2212.54|2201.04|2212.31|2200.81|2212.74|2201.24|2212.31|2200.81|27
1735806910000|2025-01-02 08:35:10|2212.39|2200.89|2213.35|2201.85|2213.57|2202.07|2212.32|2200.82|28
1735806920000|2025-01-02 08:35:20|2213.43|2201.93|2213.53|2202.03|2213.93|2202.43|2213.27|2201.77|32
1735806930000|2025-01-02 08:35:30|2213.58|2202.08|2212.37|2200.87|2213.58|2202.08|2212.3|2200.8|23
1735806940000|2025-01-02 08:35:40|2212.46|2200.96|2212.23|2200.73|2212.86|2201.36|2212.23|2200.73|21
1735806950000|2025-01-02 08:35:50|2212.2|2200.7|2212.19|2200.69|2212.2|2200.7|2212.19|2200.69|4
1735806960000|2025-01-02 08:36:00|2212.2|2200.7|2212.22|2200.72|2212.22|2200.72|2212.2|2200.7|2
1735806970000|2025-01-02 08:36:10|2212.2|2200.7|2212.19|2200.69|2212.21|2200.71|2212.19|2200.69|6
1735806980000|2025-01-02 08:36:20|2212.2|2200.7|2212.19|2200.69|2212.22|2200.72|2212.19|2200.69|8
1735807020000|2025-01-02 08:37:00|2212.2|2200.7|2215.7|2204.2|2215.96|2204.46|2212.2|2200.7|13
1735807030000|2025-01-02 08:37:10|2215.73|2204.23|2215.85|2204.35|2216.15|2204.65|2215.73|2204.23|22
1735807040000|2025-01-02 08:37:20|2215.98|2204.48|2215.71|2204.21|2216.23|2204.73|2215.71|2204.21|25
1735807050000|2025-01-02 08:37:30|2215.94|2204.44|2216.32|2204.82|2217.01|2205.51|2215.71|2204.21|27
1735807060000|2025-01-02 08:37:40|2216.28|2204.78|2215.42|2203.92|2216.28|2204.78|2215.18|2203.68|19
1735807070000|2025-01-02 08:37:50|2215.37|2203.87|2215.36|2203.86|2215.49|2203.99|2215.2|2203.7|10
1735807080000|2025-01-02 08:38:00|2214.87|2203.37|2215.61|2204.11|2215.62|2204.12|2214.71|2203.21|25
1735807090000|2025-01-02 08:38:10|2215.62|2204.12|2215.03|2203.53|2215.67|2204.17|2215.03|2203.53|19
1735807100000|2025-01-02 08:38:20|2214.98|2203.48|2213.6|2202.1|2215.01|2203.51|2213.45|2201.95|24
1735807110000|2025-01-02 08:38:30|2213.86|2202.36|2214.64|2203.14|2214.68|2203.18|2213.86|2202.36|18
1735807120000|2025-01-02 08:38:40|2214.5|2203|2215.46|2203.96|2215.52|2204.02|2214.5|2203|22
1735807130000|2025-01-02 08:38:50|2215.43|2203.93|2215.52|2204.02|2215.83|2204.33|2215.28|2203.78|26
1735807140000|2025-01-02 08:39:00|2215.63|2204.13|2215.47|2203.97|2215.9|2204.4|2215.47|2203.97|16
1735807150000|2025-01-02 08:39:10|2215.46|2203.96|2214.24|2202.74|2215.46|2203.96|2214.24|2202.74|19
1735807160000|2025-01-02 08:39:20|2213.98|2202.48|2214.96|2203.46|2215.16|2203.66|2213.97|2202.47|20
1735807170000|2025-01-02 08:39:30|2214.9|2203.4|2214.85|2203.35|2215.02|2203.52|2214.83|2203.33|19
1735807180000|2025-01-02 08:39:40|2214.74|2203.24|2213.49|2201.99|2214.74|2203.24|2213.46|2201.96|22
1735807190000|2025-01-02 08:39:50|2213.47|2201.97|2212.7|2201.2|2213.47|2201.97|2212.62|2201.12|29
1735807200000|2025-01-02 08:40:00|2212.57|2201.07|2214.69|2203.19|2214.69|2203.19|2212.3|2200.8|23
1735807210000|2025-01-02 08:40:10|2214.63|2203.13|2213.7|2202.2|2214.66|2203.16|2213.7|2202.2|18
1735807220000|2025-01-02 08:40:20|2213.72|2202.22|2215.75|2204.25|2215.89|2204.39|2213.72|2202.22|26
1735807230000|2025-01-02 08:40:30|2215.81|2204.31|2216.85|2205.35|2216.94|2205.44|2215.77|2204.27|23
1735807240000|2025-01-02 08:40:40|2216.8|2205.3|2216.85|2205.35|2216.98|2205.48|2216.69|2205.19|23
1735807250000|2025-01-02 08:40:50|2216.84|2205.34|2212.58|2201.08|2216.84|2205.34|2212.55|2201.05|24
1735807260000|2025-01-02 08:41:00|2212.64|2201.14|2213.82|2202.32|2213.82|2202.32|2212.64|2201.14|12
1735807280000|2025-01-02 08:41:20|2213.74|2202.24|2212.31|2200.81|2213.75|2202.25|2212.31|2200.81|16
1735807290000|2025-01-02 08:41:30|2212.34|2200.84|2213.82|2202.32|2213.82|2202.32|2212.34|2200.84|14
1735807300000|2025-01-02 08:41:40|2213.6|2202.1|2213.82|2202.32|2213.82|2202.32|2213.6|2202.1|7
1735807310000|2025-01-02 08:41:50|2213.71|2202.21|2216.38|2204.88|2216.46|2204.96|2213.71|2202.21|11
1735807320000|2025-01-02 08:42:00|2216.4|2204.9|2216.01|2204.51|2216.45|2204.95|2215.88|2204.38|22
1735807330000|2025-01-02 08:42:10|2216.12|2204.62|2215.92|2204.42|2216.44|2204.94|2215.61|2204.11|20
1735807340000|2025-01-02 08:42:20|2215.79|2204.29|2215.54|2204.04|2215.96|2204.46|2215.54|2204.04|18
1735807350000|2025-01-02 08:42:30|2215.6|2204.1|2214.43|2202.93|2215.97|2204.47|2214.36|2202.86|26
1735807360000|2025-01-02 08:42:40|2214.41|2202.91|2214.89|2203.39|2214.91|2203.41|2214.2|2202.7|24
1735807370000|2025-01-02 08:42:50|2215.14|2203.64|2215.13|2203.63|2215.25|2203.75|2215.13|2203.63|14
1735807380000|2025-01-02 08:43:00|2215.16|2203.66|2214.27|2202.77|2215.16|2203.66|2214.16|2202.66|24
1735807390000|2025-01-02 08:43:10|2214.15|2202.65|2213.28|2201.78|2214.17|2202.67|2213.26|2201.76|33
1735807400000|2025-01-02 08:43:20|2213.29|2201.79|2213.47|2201.97|2213.76|2202.26|2213.28|2201.78|23
1735807410000|2025-01-02 08:43:30|2213.44|2201.94|2212.86|2201.36|2213.44|2201.94|2212.74|2201.24|21
1735807420000|2025-01-02 08:43:40|2212.92|2201.42|2213.88|2202.38|2214|2202.5|2212.84|2201.34|32
1735807430000|2025-01-02 08:43:50|2213.77|2202.27|2213.15|2201.65|2213.85|2202.35|2213.02|2201.52|19
1735807440000|2025-01-02 08:44:00|2212.81|2201.31|2213.82|2202.32|2213.82|2202.32|2212.75|2201.25|27
1735807450000|2025-01-02 08:44:10|2213.77|2202.27|2213.82|2202.32|2213.85|2202.35|2213.71|2202.21|15
1735807460000|2025-01-02 08:44:20|2213.55|2202.05|2214.42|2202.92|2214.68|2203.18|2213.55|2202.05|22
1735807470000|2025-01-02 08:44:30|2214.54|2203.04|2214.41|2202.91|2214.63|2203.13|2214.31|2202.81|25
1735807480000|2025-01-02 08:44:40|2214.35|2202.85|2213.92|2202.42|2214.39|2202.89|2213.44|2201.94|26
1735807490000|2025-01-02 08:44:50|2214.04|2202.54|2214.79|2203.29|2214.97|2203.47|2213.95|2202.45|23
1735807500000|2025-01-02 08:45:00|2214.99|2203.49|2212.41|2200.91|2214.99|2203.49|2212.4|2200.9|26
1735807510000|2025-01-02 08:45:10|2212.44|2200.94|2212.73|2201.23|2212.95|2201.45|2212.19|2200.69|24
1735807520000|2025-01-02 08:45:20|2212.82|2201.32|2212.83|2201.33|2213.04|2201.54|2212.81|2201.31|26
1735807530000|2025-01-02 08:45:30|2212.92|2201.42|2212.72|2201.22|2212.93|2201.43|2212.61|2201.11|21
1735807540000|2025-01-02 08:45:40|2212.83|2201.33|2212.48|2200.98|2212.95|2201.45|2212.48|2200.98|24
1735807550000|2025-01-02 08:45:50|2212.5|2201|2213.05|2201.55|2213.05|2201.55|2212.5|2201|21
1735807560000|2025-01-02 08:46:00|2214.11|2202.61|2215.44|2203.94|2215.44|2203.94|2214.11|2202.61|8
1735807570000|2025-01-02 08:46:10|2215.45|2203.95|2214.29|2202.79|2216.57|2205.07|2214.21|2202.71|22
1735807580000|2025-01-02 08:46:20|2214.35|2202.85|2214.26|2202.76|2214.38|2202.88|2214.19|2202.69|24
1735807590000|2025-01-02 08:46:30|2214.39|2202.89|2213.67|2202.17|2214.84|2203.34|2213.67|2202.17|31
1735807600000|2025-01-02 08:46:40|2213.65|2202.15|2212.56|2201.06|2213.87|2202.37|2212.55|2201.05|29
1735807610000|2025-01-02 08:46:50|2212.59|2201.09|2212.29|2200.79|2212.59|2201.09|2212.29|2200.79|8
1735807620000|2025-01-02 08:47:00|2212.36|2200.86|2212.53|2201.03|2212.68|2201.18|2212.19|2200.69|23
1735807630000|2025-01-02 08:47:10|2212.58|2201.08|2213.32|2201.82|2213.59|2202.09|2212.58|2201.08|28
1735807640000|2025-01-02 08:47:20|2213.29|2201.79|2210.68|2199.18|2213.46|2201.96|2210.64|2199.14|33
1735807650000|2025-01-02 08:47:30|2210.37|2198.87|2210.68|2199.18|2210.74|2199.24|2209.87|2198.37|25
1735807660000|2025-01-02 08:47:40|2210.74|2199.24|2210.69|2199.19|2210.74|2199.24|2210.12|2198.62|19
1735807670000|2025-01-02 08:47:50|2210.79|2199.29|2210.61|2199.11|2210.84|2199.34|2210.55|2199.05|14
1735807680000|2025-01-02 08:48:00|2210.64|2199.14|2210.69|2199.19|2210.83|2199.33|2210.58|2199.08|14
1735807690000|2025-01-02 08:48:10|2210.73|2199.23|2210.88|2199.38|2211.35|2199.85|2210.47|2198.97|27
1735807700000|2025-01-02 08:48:20|2210.92|2199.42|2212.43|2200.93|2212.43|2200.93|2210.89|2199.39|27
1735807710000|2025-01-02 08:48:30|2212.42|2200.92|2213.01|2201.51|2213.01|2201.51|2212.35|2200.85|26
1735807720000|2025-01-02 08:48:40|2212.88|2201.38|2214.09|2202.59|2214.3|2202.8|2212.88|2201.38|25
1735807730000|2025-01-02 08:48:50|2214.12|2202.62|2213.22|2201.72|2214.29|2202.79|2212.93|2201.43|27
1735807740000|2025-01-02 08:49:00|2213.24|2201.74|2214.17|2202.67|2214.17|2202.67|2213.24|2201.74|23
1735807750000|2025-01-02 08:49:10|2214.15|2202.65|2214.09|2202.59|2214.16|2202.66|2213.25|2201.75|25
1735807760000|2025-01-02 08:49:20|2214.03|2202.53|2214.09|2202.59|2214.14|2202.64|2214.01|2202.51|16
1735807770000|2025-01-02 08:49:30|2214.04|2202.54|2214.04|2202.54|2214.11|2202.61|2213.61|2202.11|29
1735807780000|2025-01-02 08:49:40|2214.09|2202.59|2213.58|2202.08|2214.28|2202.78|2213.56|2202.06|19
1735807790000|2025-01-02 08:49:50|2213.59|2202.09|2214.15|2202.65|2214.15|2202.65|2213.49|2201.99|28
1735807800000|2025-01-02 08:50:00|2214.13|2202.63|2213.53|2202.03|2214.13|2202.63|2213.52|2202.02|16
1735807810000|2025-01-02 08:50:10|2213.57|2202.07|2214.91|2203.41|2214.94|2203.44|2213.57|2202.07|26
1735807820000|2025-01-02 08:50:20|2214.88|2203.38|2214.21|2202.71|2215.05|2203.55|2214.21|2202.71|20
1735807830000|2025-01-02 08:50:30|2214.05|2202.55|2214.09|2202.59|2214.22|2202.72|2214|2202.5|15
1735807840000|2025-01-02 08:50:40|2214.1|2202.6|2213.87|2202.37|2214.44|2202.94|2213.56|2202.06|29
1735807850000|2025-01-02 08:50:50|2213.8|2202.3|2213.47|2201.97|2213.81|2202.31|2213.33|2201.83|25
1735807860000|2025-01-02 08:51:00|2213.49|2201.99|2213.82|2202.32|2213.98|2202.48|2213.31|2201.81|25
1735807870000|2025-01-02 08:51:10|2213.74|2202.24|2213.95|2202.45|2213.95|2202.45|2213.66|2202.16|26
1735807880000|2025-01-02 08:51:20|2213.97|2202.47|2214|2202.5|2214.05|2202.55|2213.8|2202.3|16
1735807890000|2025-01-02 08:51:30|2213.93|2202.43|2213.75|2202.25|2214.02|2202.52|2213.75|2202.25|7
1735807900000|2025-01-02 08:51:40|2213.61|2202.11|2213.56|2202.06|2213.67|2202.17|2213.56|2202.06|6
1735807910000|2025-01-02 08:51:50|2213.57|2202.07|2213.6|2202.1|2213.6|2202.1|2213.56|2202.06|3
1735807950000|2025-01-02 08:52:30|2213.82|2202.32|2217.01|2205.51|2217.19|2205.69|2213.82|2202.32|25
1735807960000|2025-01-02 08:52:40|2216.88|2205.38|2215.76|2204.26|2216.88|2205.38|2215.7|2204.2|25
1735807970000|2025-01-02 08:52:50|2215.7|2204.2|2215.6|2204.1|2215.75|2204.25|2215.6|2204.1|17
1735807980000|2025-01-02 08:53:00|2215.65|2204.15|2215.61|2204.11|2216.07|2204.57|2215.08|2203.58|29
1735807990000|2025-01-02 08:53:10|2214.68|2203.18|2214.21|2202.71|2214.85|2203.35|2214.21|2202.71|20
1735808000000|2025-01-02 08:53:20|2214.26|2202.76|2212.59|2201.09|2214.26|2202.76|2212.59|2201.09|22
1735808010000|2025-01-02 08:53:30|2212.56|2201.06|2212.87|2201.37|2213.45|2201.95|2212.48|2200.98|31
1735808020000|2025-01-02 08:53:40|2212.88|2201.38|2212.98|2201.48|2213.29|2201.79|2212.76|2201.26|30
1735808030000|2025-01-02 08:53:50|2212.96|2201.46|2213.88|2202.38|2213.88|2202.38|2212.84|2201.34|26
1735808040000|2025-01-02 08:54:00|2213.91|2202.41|2211.94|2200.44|2214.04|2202.54|2211.94|2200.44|30
1735808050000|2025-01-02 08:54:10|2211.89|2200.39|2212.59|2201.09|2212.61|2201.11|2211.86|2200.36|25
1735808060000|2025-01-02 08:54:20|2212.63|2201.13|2213.71|2202.21|2213.71|2202.21|2212.63|2201.13|15
1735808070000|2025-01-02 08:54:30|2213.7|2202.2|2214.76|2203.26|2214.84|2203.34|2213.61|2202.11|19
1735808080000|2025-01-02 08:54:40|2214.49|2202.99|2214.8|2203.3|2214.8|2203.3|2214.35|2202.85|24
1735808090000|2025-01-02 08:54:50|2214.77|2203.27|2215.83|2204.33|2215.89|2204.39|2214.77|2203.27|20
1735808100000|2025-01-02 08:55:00|2215.82|2204.32|2216.23|2204.73|2216.8|2205.3|2215.69|2204.19|29
1735808110000|2025-01-02 08:55:10|2216.26|2204.76|2216.12|2204.62|2216.47|2204.97|2215.02|2203.52|20
1735808120000|2025-01-02 08:55:20|2216.11|2204.61|2218.28|2206.78|2218.28|2206.78|2216.11|2204.61|19
1735808130000|2025-01-02 08:55:30|2218.39|2206.89|2218.5|2207|2220.65|2209.15|2218.39|2206.89|27
1735808140000|2025-01-02 08:55:40|2218.53|2207.03|2218.65|2207.15|2219.38|2207.88|2218.33|2206.83|28
1735808150000|2025-01-02 08:55:50|2218.63|2207.13|2217.9|2206.4|2218.65|2207.15|2217.59|2206.09|23
1735808160000|2025-01-02 08:56:00|2217.98|2206.48|2219.4|2207.9|2219.45|2207.95|2217.98|2206.48|22
1735808170000|2025-01-02 08:56:10|2219.41|2207.91|2221.4|2209.9|2221.48|2209.98|2219.41|2207.91|25
1735808180000|2025-01-02 08:56:20|2221.44|2209.94|2220.25|2208.75|2221.6|2210.1|2220.25|2208.75|25
1735808190000|2025-01-02 08:56:30|2219.94|2208.44|2219.63|2208.13|2219.94|2208.44|2218.96|2207.46|15
1735808200000|2025-01-02 08:56:40|2219.74|2208.24|2219.53|2208.03|2219.74|2208.24|2219.3|2207.8|24
1735808210000|2025-01-02 08:56:50|2219.65|2208.15|2220.61|2209.11|2220.64|2209.14|2219.65|2208.15|18
1735808220000|2025-01-02 08:57:00|2221.02|2209.52|2223.18|2211.68|2223.18|2211.68|2221.02|2209.52|21
1735808230000|2025-01-02 08:57:10|2223.06|2211.56|2221.91|2210.41|2223.34|2211.84|2221.74|2210.24|27
1735808240000|2025-01-02 08:57:20|2221.86|2210.36|2221.77|2210.27|2222.24|2210.74|2221.77|2210.27|23
1735808250000|2025-01-02 08:57:30|2221.94|2210.44|2220.89|2209.39|2222|2210.5|2220.88|2209.38|19
1735808260000|2025-01-02 08:57:40|2220.88|2209.38|2221.42|2209.92|2221.49|2209.99|2220.84|2209.34|20
1735808270000|2025-01-02 08:57:50|2221.67|2210.17|2221.9|2210.4|2222.45|2210.95|2221.67|2210.17|19
1735808280000|2025-01-02 08:58:00|2221.88|2210.38|2222.81|2211.31|2222.84|2211.34|2220.54|2209.04|28
1735808290000|2025-01-02 08:58:10|2222.86|2211.36|2223.93|2212.43|2224.31|2212.81|2222.83|2211.33|18
1735808300000|2025-01-02 08:58:20|2224.02|2212.52|2225.6|2214.1|2225.6|2214.1|2223.63|2212.13|23
1735808310000|2025-01-02 08:58:30|2225.28|2213.78|2225.85|2214.35|2226.07|2214.57|2225.28|2213.78|22
1735808320000|2025-01-02 08:58:40|2225.86|2214.36|2225.12|2213.62|2225.94|2214.44|2224.47|2212.97|23
1735808330000|2025-01-02 08:58:50|2225.1|2213.6|2224.08|2212.58|2225.1|2213.6|2224.06|2212.56|21
1735808340000|2025-01-02 08:59:00|2224.11|2212.61|2224.81|2213.31|2225.47|2213.97|2224.11|2212.61|22
1735808350000|2025-01-02 08:59:10|2224.39|2212.89|2225.41|2213.91|2225.56|2214.06|2224.39|2212.89|25
1735808360000|2025-01-02 08:59:20|2225.17|2213.67|2226.63|2215.13|2226.75|2215.25|2225.05|2213.55|22
1735808370000|2025-01-02 08:59:30|2226.57|2215.07|2228.05|2216.55|2228.17|2216.67|2226.57|2215.07|25
1735808380000|2025-01-02 08:59:40|2228.04|2216.54|2227.42|2215.92|2228.35|2216.85|2227.42|2215.92|20
1735808390000|2025-01-02 08:59:50|2227.39|2215.89|2226.21|2214.71|2227.39|2215.89|2226.19|2214.69|14
1735808400000|2025-01-02 09:00:00|2226.18|2214.68|2224.48|2212.98|2226.18|2214.68|2224.37|2212.87|24
1735808410000|2025-01-02 09:00:10|2224.45|2212.95|2226.34|2214.84|2226.35|2214.85|2224.45|2212.95|33
1735808420000|2025-01-02 09:00:20|2226.3|2214.8|2227.35|2215.85|2227.97|2216.47|2226.3|2214.8|26
1735808430000|2025-01-02 09:00:30|2226.84|2215.34|2226.08|2214.58|2226.84|2215.34|2225.21|2213.71|26
1735808440000|2025-01-02 09:00:40|2226.05|2214.55|2224.88|2213.38|2226.16|2214.66|2224.66|2213.16|28
1735808450000|2025-01-02 09:00:50|2224.83|2213.33|2224.04|2212.54|2225.28|2213.78|2223.5|2212|28
1735808460000|2025-01-02 09:01:00|2223.99|2212.49|2225.45|2213.95|2225.68|2214.18|2223.99|2212.49|30
1735808470000|2025-01-02 09:01:10|2225.5|2214|2225.54|2214.04|2225.71|2214.21|2225.5|2214|16
1735808480000|2025-01-02 09:01:20|2225.89|2214.39|2225.75|2214.25|2226.47|2214.97|2225.75|2214.25|28
1735808490000|2025-01-02 09:01:30|2225.77|2214.27|2224.05|2212.55|2225.89|2214.39|2224.05|2212.55|23
1735808500000|2025-01-02 09:01:40|2224.13|2212.63|2224.62|2213.12|2224.92|2213.42|2223.95|2212.45|21
1735808510000|2025-01-02 09:01:50|2224.24|2212.74|2224.35|2212.85|2224.48|2212.98|2224.21|2212.71|25
1735808520000|2025-01-02 09:02:00|2224.43|2212.93|2223.51|2212.01|2224.63|2213.13|2223.12|2211.62|23
1735808530000|2025-01-02 09:02:10|2223.69|2212.19|2224.26|2212.76|2224.35|2212.85|2223.66|2212.16|18
1735808540000|2025-01-02 09:02:20|2223.45|2211.95|2223.37|2211.87|2223.45|2211.95|2222.2|2210.7|24
1735808550000|2025-01-02 09:02:30|2223.3|2211.8|2221.74|2210.24|2223.3|2211.8|2221.47|2209.97|24
1735808560000|2025-01-02 09:02:40|2221.91|2210.41|2221.03|2209.53|2221.91|2210.41|2220.91|2209.41|21
1735808570000|2025-01-02 09:02:50|2220.84|2209.34|2221|2209.5|2221.07|2209.57|2220.73|2209.23|21
1735808580000|2025-01-02 09:03:00|2220.87|2209.37|2221.48|2209.98|2222.08|2210.58|2220.8|2209.3|29
1735808590000|2025-01-02 09:03:10|2221.22|2209.72|2220.81|2209.31|2221.22|2209.72|2220.76|2209.26|14
1735808600000|2025-01-02 09:03:20|2220.82|2209.32|2221.19|2209.69|2221.19|2209.69|2220.26|2208.76|25
1735808610000|2025-01-02 09:03:30|2221.3|2209.8|2223.17|2211.67|2223.17|2211.67|2221.3|2209.8|24
1735808620000|2025-01-02 09:03:40|2223.16|2211.66|2224.01|2212.51|2224.16|2212.66|2223.15|2211.65|17
1735808630000|2025-01-02 09:03:50|2223.9|2212.4|2223.92|2212.42|2224.14|2212.64|2223.41|2211.91|28
1735808640000|2025-01-02 09:04:00|2224.09|2212.59|2224|2212.5|2224.27|2212.77|2223.42|2211.92|25
1735808650000|2025-01-02 09:04:10|2223.94|2212.44|2223.29|2211.79|2224.3|2212.8|2223.29|2211.79|31
1735808660000|2025-01-02 09:04:20|2223.17|2211.67|2221.23|2209.73|2223.17|2211.67|2221.1|2209.6|22
1735808670000|2025-01-02 09:04:30|2221.21|2209.71|2221.06|2209.56|2221.36|2209.86|2221.02|2209.52|19
1735808680000|2025-01-02 09:04:40|2221.09|2209.59|2221.48|2209.98|2221.54|2210.04|2220.72|2209.22|21
1735808690000|2025-01-02 09:04:50|2221.5|2210|2221.24|2209.74|2221.9|2210.4|2221.16|2209.66|25
1735808700000|2025-01-02 09:05:00|2221.34|2209.84|2220.36|2208.86|2221.73|2210.23|2220.36|2208.86|21
1735808710000|2025-01-02 09:05:10|2220.4|2208.9|2224.98|2213.48|2224.98|2213.48|2220.36|2208.86|22
1735808720000|2025-01-02 09:05:20|2225.01|2213.51|2225.49|2213.99|2225.5|2214|2224.75|2213.25|27
1735808730000|2025-01-02 09:05:30|2225.44|2213.94|2225.22|2213.72|2225.44|2213.94|2223.84|2212.34|29
1735808740000|2025-01-02 09:05:40|2225.19|2213.69|2222.58|2211.08|2225.19|2213.69|2222.19|2210.69|30
1735808750000|2025-01-02 09:05:50|2222.59|2211.09|2222.11|2210.61|2222.85|2211.35|2222.07|2210.57|24
1735808760000|2025-01-02 09:06:00|2222.35|2210.85|2221.15|2209.65|2222.82|2211.32|2220.99|2209.49|30
1735808770000|2025-01-02 09:06:10|2221.14|2209.64|2220.54|2209.04|2221.16|2209.66|2220.54|2209.04|27
1735808780000|2025-01-02 09:06:20|2220.5|2209|2218.59|2207.09|2220.5|2209|2218.59|2207.09|6
1735808790000|2025-01-02 09:06:30|2218.41|2206.91|2217.84|2206.34|2218.41|2206.91|2217.8|2206.3|25
1735808800000|2025-01-02 09:06:40|2217.62|2206.12|2217.16|2205.66|2217.62|2206.12|2217.04|2205.54|20
1735808810000|2025-01-02 09:06:50|2217.15|2205.65|2216.33|2204.83|2217.15|2205.65|2216.3|2204.8|18
1735808820000|2025-01-02 09:07:00|2216.6|2205.1|2217.36|2205.86|2217.36|2205.86|2216.6|2205.1|22
1735808830000|2025-01-02 09:07:10|2217.26|2205.76|2216.23|2204.73|2217.36|2205.86|2216.23|2204.73|26
1735808840000|2025-01-02 09:07:20|2216.34|2204.84|2216.69|2205.19|2217.12|2205.62|2216.34|2204.84|23
1735808850000|2025-01-02 09:07:30|2216.7|2205.2|2217.25|2205.75|2217.28|2205.78|2216.69|2205.19|26
1735808860000|2025-01-02 09:07:40|2217.13|2205.63|2217.21|2205.71|2217.36|2205.86|2217.12|2205.62|24
1735808870000|2025-01-02 09:07:50|2217.27|2205.77|2217.18|2205.68|2217.28|2205.78|2217.15|2205.65|25
1735808880000|2025-01-02 09:08:00|2217.19|2205.69|2216.5|2205|2217.26|2205.76|2216.5|2205|31
1735808890000|2025-01-02 09:08:10|2216.47|2204.97|2216.36|2204.86|2216.47|2204.97|2216.31|2204.81|21
1735808900000|2025-01-02 09:08:20|2216.26|2204.76|2215.2|2203.7|2216.26|2204.76|2215.14|2203.64|30
1735808910000|2025-01-02 09:08:30|2215.17|2203.67|2214.26|2202.76|2215.25|2203.75|2214.26|2202.76|24
1735808920000|2025-01-02 09:08:40|2214.24|2202.74|2213.94|2202.44|2214.57|2203.07|2213.88|2202.38|19
1735808930000|2025-01-02 09:08:50|2213.91|2202.41|2215.77|2204.27|2215.79|2204.29|2213.91|2202.41|22
1735808940000|2025-01-02 09:09:00|2215.71|2204.21|2215.79|2204.29|2215.89|2204.39|2215.48|2203.98|21
1735808950000|2025-01-02 09:09:10|2215.72|2204.22|2215.63|2204.13|2215.86|2204.36|2215.63|2204.13|21
1735808960000|2025-01-02 09:09:20|2215.71|2204.21|2216.52|2205.02|2216.65|2205.15|2215.66|2204.16|16
1735808970000|2025-01-02 09:09:30|2216.53|2205.03|2216.51|2205.01|2216.62|2205.12|2216.36|2204.86|24
1735808980000|2025-01-02 09:09:40|2216.49|2204.99|2217.19|2205.69|2217.36|2205.86|2216.4|2204.9|21
1735808990000|2025-01-02 09:09:50|2217.27|2205.77|2217.32|2205.82|2217.32|2205.82|2217.12|2205.62|18
1735809000000|2025-01-02 09:10:00|2217.3|2205.8|2217.15|2205.65|2217.36|2205.86|2217.08|2205.58|28
1735809010000|2025-01-02 09:10:10|2217.14|2205.64|2217.03|2205.53|2217.15|2205.65|2216.59|2205.09|22
1735809020000|2025-01-02 09:10:20|2216.97|2205.47|2217.17|2205.67|2217.27|2205.77|2216.33|2204.83|23
1735809030000|2025-01-02 09:10:30|2217.19|2205.69|2216.23|2204.73|2217.19|2205.69|2216.2|2204.7|29
1735809040000|2025-01-02 09:10:40|2216.21|2204.71|2216.16|2204.66|2216.32|2204.82|2216.13|2204.63|13
1735809050000|2025-01-02 09:10:50|2216.22|2204.72|2216.3|2204.8|2216.34|2204.84|2216.14|2204.64|21
1735809060000|2025-01-02 09:11:00|2216.32|2204.82|2217.16|2205.66|2217.4|2205.9|2215.69|2204.19|22
1735809070000|2025-01-02 09:11:10|2217.17|2205.67|2216.94|2205.44|2217.46|2205.96|2216.94|2205.44|21
1735809080000|2025-01-02 09:11:20|2217.03|2205.53|2217.5|2206|2217.66|2206.16|2216.83|2205.33|22
1735809090000|2025-01-02 09:11:30|2217.56|2206.06|2217.81|2206.31|2217.81|2206.31|2217.51|2206.01|23
1735809100000|2025-01-02 09:11:40|2217.93|2206.43|2219.31|2207.81|2219.31|2207.81|2217.93|2206.43|20
1735809110000|2025-01-02 09:11:50|2219.03|2207.53|2219.27|2207.77|2219.29|2207.79|2218.97|2207.47|14
1735809120000|2025-01-02 09:12:00|2219.31|2207.81|2221.84|2210.34|2222.19|2210.69|2219.31|2207.81|11
1735809130000|2025-01-02 09:12:10|2221.72|2210.22|2221.79|2210.29|2221.88|2210.38|2221.53|2210.03|28
1735809140000|2025-01-02 09:12:20|2221.74|2210.24|2222.32|2210.82|2222.39|2210.89|2221.71|2210.21|21
1735809150000|2025-01-02 09:12:30|2222.31|2210.81|2221.3|2209.8|2222.32|2210.82|2221.23|2209.73|22
1735809160000|2025-01-02 09:12:40|2221.02|2209.52|2219.64|2208.14|2221.02|2209.52|2219.64|2208.14|26
1735809170000|2025-01-02 09:12:50|2219.67|2208.17|2220|2208.5|2220.1|2208.6|2219.63|2208.13|22
1735809180000|2025-01-02 09:13:00|2219.99|2208.49|2220.28|2208.78|2220.28|2208.78|2219.7|2208.2|28
1735809190000|2025-01-02 09:13:10|2220.2|2208.7|2220.05|2208.55|2220.2|2208.7|2219.72|2208.22|23
1735809200000|2025-01-02 09:13:20|2219.94|2208.44|2221.27|2209.77|2221.53|2210.03|2219.94|2208.44|28
1735809210000|2025-01-02 09:13:30|2221.26|2209.76|2222.02|2210.52|2222.16|2210.66|2221.26|2209.76|21
1735809220000|2025-01-02 09:13:40|2222.03|2210.53|2222.11|2210.61|2222.34|2210.84|2221.88|2210.38|19
1735809230000|2025-01-02 09:13:50|2222.08|2210.58|2222.46|2210.96|2222.48|2210.98|2221.81|2210.31|14
1735809240000|2025-01-02 09:14:00|2222.44|2210.94|2223.65|2212.15|2223.8|2212.3|2222.35|2210.85|19
1735809250000|2025-01-02 09:14:10|2223.59|2212.09|2223.35|2211.85|2223.59|2212.09|2223.04|2211.54|20
1735809260000|2025-01-02 09:14:20|2223.46|2211.96|2222.88|2211.38|2224.23|2212.73|2222.72|2211.22|18
1735809270000|2025-01-02 09:14:30|2222.99|2211.49|2223.49|2211.99|2223.49|2211.99|2222.95|2211.45|15
1735809280000|2025-01-02 09:14:40|2223.46|2211.96|2224.69|2213.19|2224.74|2213.24|2223.4|2211.9|28
1735809290000|2025-01-02 09:14:50|2224.71|2213.21|2224.81|2213.31|2224.86|2213.36|2224.69|2213.19|21
1735809300000|2025-01-02 09:15:00|2224.37|2212.87|2223.96|2212.46|2225.33|2213.83|2223.96|2212.46|21
1735809310000|2025-01-02 09:15:10|2223.92|2212.42|2222.99|2211.49|2223.92|2212.42|2222.81|2211.31|29
1735809320000|2025-01-02 09:15:20|2222.89|2211.39|2222.58|2211.08|2223.15|2211.65|2222.58|2211.08|25
1735809330000|2025-01-02 09:15:30|2222.6|2211.1|2222.83|2211.33|2223.34|2211.84|2222.6|2211.1|28
1735809340000|2025-01-02 09:15:40|2222.81|2211.31|2222.1|2210.6|2222.81|2211.31|2222.1|2210.6|23
1735809350000|2025-01-02 09:15:50|2222.08|2210.58|2222.22|2210.72|2222.38|2210.88|2221.99|2210.49|32
1735809360000|2025-01-02 09:16:00|2222.18|2210.68|2222.75|2211.25|2222.85|2211.35|2222.18|2210.68|20
1735809370000|2025-01-02 09:16:10|2222.56|2211.06|2223.23|2211.73|2223.28|2211.78|2222.48|2210.98|26
1735809380000|2025-01-02 09:16:20|2223.25|2211.75|2224.67|2213.17|2224.74|2213.24|2223.25|2211.75|26
1735809390000|2025-01-02 09:16:30|2224.5|2213|2224|2212.5|2224.5|2213|2223.79|2212.29|30
1735809400000|2025-01-02 09:16:40|2224.07|2212.57|2224.37|2212.87|2224.37|2212.87|2223.96|2212.46|10
1735809410000|2025-01-02 09:16:50|2225.56|2214.06|2226.75|2215.25|2226.75|2215.25|2225.56|2214.06|9
1735809420000|2025-01-02 09:17:00|2228.09|2216.59|2228.49|2216.99|2230.22|2218.72|2228.09|2216.59|18
1735809430000|2025-01-02 09:17:10|2228.74|2217.24|2228.38|2216.88|2229.29|2217.79|2227.25|2215.75|32
1735809440000|2025-01-02 09:17:20|2228.37|2216.87|2227.77|2216.27|2228.38|2216.88|2227.67|2216.17|24
1735809450000|2025-01-02 09:17:30|2227.79|2216.29|2227.81|2216.31|2227.98|2216.48|2227.14|2215.64|28
1735809460000|2025-01-02 09:17:40|2227.8|2216.3|2226.91|2215.41|2227.93|2216.43|2226.81|2215.31|25
1735809470000|2025-01-02 09:17:50|2226.86|2215.36|2228.01|2216.51|2228.25|2216.75|2226.86|2215.36|19
1735809480000|2025-01-02 09:18:00|2227.64|2216.14|2227.03|2215.53|2228.07|2216.57|2227.02|2215.52|31
1735809490000|2025-01-02 09:18:10|2227.02|2215.52|2227.1|2215.6|2227.22|2215.72|2226.8|2215.3|16
1735809500000|2025-01-02 09:18:20|2227.09|2215.59|2227.02|2215.52|2227.13|2215.63|2226.95|2215.45|19
1735809510000|2025-01-02 09:18:30|2227.17|2215.67|2229.81|2218.31|2229.96|2218.46|2227.17|2215.67|21
1735809520000|2025-01-02 09:18:40|2229.96|2218.46|2228.67|2217.17|2229.96|2218.46|2227.89|2216.39|37
1735809530000|2025-01-02 09:18:50|2228.66|2217.16|2228.75|2217.25|2229.47|2217.97|2228.44|2216.94|23
1735809540000|2025-01-02 09:19:00|2229.01|2217.51|2229.96|2218.46|2229.96|2218.46|2228.96|2217.46|11
1735809550000|2025-01-02 09:19:10|2230.22|2218.72|2231.55|2220.05|2231.55|2220.05|2230.22|2218.72|4
1735809560000|2025-01-02 09:19:20|2232.44|2220.94|2233.32|2221.82|2233.37|2221.87|2232.44|2220.94|13
1735809570000|2025-01-02 09:19:30|2233.29|2221.79|2232.85|2221.35|2233.42|2221.92|2232.85|2221.35|21
1735809580000|2025-01-02 09:19:40|2232.86|2221.36|2232.69|2221.19|2232.97|2221.47|2232.69|2221.19|22
1735809590000|2025-01-02 09:19:50|2232.01|2220.51|2231.36|2219.86|2232.64|2221.14|2230.35|2218.85|30
1735809600000|2025-01-02 09:20:00|2231.33|2219.83|2231.88|2220.38|2231.94|2220.44|2230.8|2219.3|28
1735809610000|2025-01-02 09:20:10|2231.77|2220.27|2232.39|2220.89|2233.23|2221.73|2231.72|2220.22|26
1735809620000|2025-01-02 09:20:20|2232.56|2221.06|2233.23|2221.73|2233.39|2221.89|2232.44|2220.94|16
1735809630000|2025-01-02 09:20:30|2233.25|2221.75|2234.69|2223.19|2234.86|2223.36|2233.25|2221.75|19
1735809640000|2025-01-02 09:20:40|2234.45|2222.95|2233.12|2221.62|2234.45|2222.95|2231.87|2220.37|27
1735809650000|2025-01-02 09:20:50|2233.03|2221.53|2233.33|2221.83|2234.01|2222.51|2233.03|2221.53|25
1735809660000|2025-01-02 09:21:00|2233.35|2221.85|2233.12|2221.62|2233.55|2222.05|2232.7|2221.2|27
1735809670000|2025-01-02 09:21:10|2233.84|2222.34|2233.61|2222.11|2234.05|2222.55|2233.42|2221.92|33
1735809680000|2025-01-02 09:21:20|2233.54|2222.04|2233.56|2222.06|2233.89|2222.39|2232.39|2220.89|27
1735809690000|2025-01-02 09:21:30|2233.86|2222.36|2233.18|2221.68|2233.86|2222.36|2232.84|2221.34|28
1735809700000|2025-01-02 09:21:40|2233.27|2221.77|2233|2221.5|2233.41|2221.91|2232.91|2221.41|23
1735809710000|2025-01-02 09:21:50|2232.81|2221.31|2232.74|2221.24|2233.16|2221.66|2232.74|2221.24|24
1735809720000|2025-01-02 09:22:00|2232.62|2221.12|2230.4|2218.9|2233.05|2221.55|2230.21|2218.71|32
1735809730000|2025-01-02 09:22:10|2230.49|2218.99|2227.05|2215.55|2230.49|2218.99|2227.05|2215.55|27
1735809740000|2025-01-02 09:22:20|2227.91|2216.41|2229.61|2218.11|2229.61|2218.11|2227.73|2216.23|28
1735809750000|2025-01-02 09:22:30|2229.51|2218.01|2228.62|2217.12|2229.51|2218.01|2228.59|2217.09|24
1735809760000|2025-01-02 09:22:40|2228.59|2217.09|2228.21|2216.71|2228.73|2217.23|2228.21|2216.71|26
1735809770000|2025-01-02 09:22:50|2228.05|2216.55|2228.7|2217.2|2228.7|2217.2|2227.93|2216.43|24
1735809780000|2025-01-02 09:23:00|2229.01|2217.51|2229.61|2218.11|2229.61|2218.11|2229.01|2217.51|5
1735809790000|2025-01-02 09:23:10|2230.84|2219.34|2231.79|2220.29|2231.82|2220.32|2230.84|2219.34|21
1735809800000|2025-01-02 09:23:20|2231.85|2220.35|2232.5|2221|2232.5|2221|2231.35|2219.85|21
1735809870000|2025-01-02 09:24:30|2233.36|2221.86|2233.21|2221.71|2233.48|2221.98|2233.2|2221.7|11
1735809880000|2025-01-02 09:24:40|2233.2|2221.7|2233.37|2221.87|2233.37|2221.87|2233.15|2221.65|12
1735809890000|2025-01-02 09:24:50|2233.19|2221.69|2233.16|2221.66|2233.28|2221.78|2232.51|2221.01|26
1735809900000|2025-01-02 09:25:00|2233.47|2221.97|2232.86|2221.36|2233.63|2222.13|2232.82|2221.32|18
1735809910000|2025-01-02 09:25:10|2232.84|2221.34|2232.65|2221.15|2232.9|2221.4|2231.9|2220.4|22
1735809920000|2025-01-02 09:25:20|2232.54|2221.04|2230.82|2219.32|2232.87|2221.37|2230.77|2219.27|32
1735809930000|2025-01-02 09:25:30|2230.91|2219.41|2230.65|2219.15|2230.98|2219.48|2230.65|2219.15|22
1735809940000|2025-01-02 09:25:40|2230.53|2219.03|2230.19|2218.69|2230.58|2219.08|2230.19|2218.69|10
1735809950000|2025-01-02 09:25:50|2230.47|2218.97|2231.42|2219.92|2231.42|2219.92|2230.34|2218.84|17
1735809960000|2025-01-02 09:26:00|2231.26|2219.76|2229.62|2218.12|2231.63|2220.13|2229.5|2218|30
1735809970000|2025-01-02 09:26:10|2229.69|2218.19|2228.49|2216.99|2229.73|2218.23|2228.49|2216.99|21
1735809980000|2025-01-02 09:26:20|2228.35|2216.85|2227.16|2215.66|2228.48|2216.98|2227.15|2215.65|23
1735809990000|2025-01-02 09:26:30|2227.19|2215.69|2228.28|2216.78|2228.29|2216.79|2227.19|2215.69|22
1735810000000|2025-01-02 09:26:40|2228.25|2216.75|2230.13|2218.63|2230.41|2218.91|2228.25|2216.75|24
1735810010000|2025-01-02 09:26:50|2230.23|2218.73|2230.13|2218.63|2230.4|2218.9|2230.06|2218.56|28
1735810020000|2025-01-02 09:27:00|2230.11|2218.61|2229.68|2218.18|2230.19|2218.69|2229.51|2218.01|31
1735810030000|2025-01-02 09:27:10|2229.69|2218.19|2228.63|2217.13|2229.71|2218.21|2228.53|2217.03|20
1735810040000|2025-01-02 09:27:20|2228.61|2217.11|2228.54|2217.04|2228.69|2217.19|2228.54|2217.04|18
1735810050000|2025-01-02 09:27:30|2228.51|2217.01|2228.23|2216.73|2228.51|2217.01|2227.42|2215.92|28
1735810060000|2025-01-02 09:27:40|2228.24|2216.74|2228.7|2217.2|2228.7|2217.2|2228.2|2216.7|17
1735810090000|2025-01-02 09:28:10|2229.38|2217.88|2230.05|2218.55|2230.05|2218.55|2229.38|2217.88|2
1735810140000|2025-01-02 09:29:00|2230.74|2219.24|2231.68|2220.18|2233.19|2221.69|2230.74|2219.24|18
1735810150000|2025-01-02 09:29:10|2231.74|2220.24|2232.2|2220.7|2232.2|2220.7|2231.6|2220.1|16
1735810160000|2025-01-02 09:29:20|2233.13|2221.63|2233.29|2221.79|2233.31|2221.81|2233.08|2221.58|21
1735810170000|2025-01-02 09:29:30|2233.08|2221.58|2235.06|2223.56|2235.06|2223.56|2233.08|2221.58|27
1735810180000|2025-01-02 09:29:40|2234.93|2223.43|2235.96|2224.46|2236.17|2224.67|2234.93|2223.43|24
1735810190000|2025-01-02 09:29:50|2236.07|2224.57|2235.77|2224.27|2236.59|2225.09|2235.33|2223.83|26
1735810200000|2025-01-02 09:30:00|2235.69|2224.19|2235.86|2224.36|2236.49|2224.99|2235.13|2223.63|25
1735810210000|2025-01-02 09:30:10|2235.88|2224.38|2236.14|2224.64|2237.02|2225.52|2235.74|2224.24|23
1735810220000|2025-01-02 09:30:20|2236.1|2224.6|2234.65|2223.15|2236.15|2224.65|2234.65|2223.15|20
1735810230000|2025-01-02 09:30:30|2234.74|2223.24|2235.35|2223.85|2235.54|2224.04|2233.85|2222.35|28
1735810240000|2025-01-02 09:30:40|2235.29|2223.79|2235.98|2224.48|2235.98|2224.48|2234.85|2223.35|28
1735810250000|2025-01-02 09:30:50|2235.95|2224.45|2234.93|2223.43|2235.95|2224.45|2234.9|2223.4|31
1735810260000|2025-01-02 09:31:00|2235.04|2223.54|2233.65|2222.15|2235.18|2223.68|2233.65|2222.15|26
1735810270000|2025-01-02 09:31:10|2233.77|2222.27|2235.46|2223.96|2235.46|2223.96|2233.72|2222.22|23
1735810280000|2025-01-02 09:31:20|2235.44|2223.94|2235.27|2223.77|2235.54|2224.04|2235.04|2223.54|30
1735810290000|2025-01-02 09:31:30|2235.16|2223.66|2236.44|2224.94|2236.44|2224.94|2234.63|2223.13|33
1735810300000|2025-01-02 09:31:40|2236.33|2224.83|2237.32|2225.82|2237.65|2226.15|2235.39|2223.89|27
1735810310000|2025-01-02 09:31:50|2237.22|2225.72|2237.03|2225.53|2238.36|2226.86|2236.76|2225.26|20
1735810320000|2025-01-02 09:32:00|2237.01|2225.51|2237.36|2225.86|2237.43|2225.93|2236.3|2224.8|22
1735810330000|2025-01-02 09:32:10|2237.33|2225.83|2238.26|2226.76|2238.26|2226.76|2237.3|2225.8|17
1735810340000|2025-01-02 09:32:20|2238.25|2226.75|2238.28|2226.78|2238.28|2226.78|2237.9|2226.4|18
1735810350000|2025-01-02 09:32:30|2238.32|2226.82|2238.32|2226.82|2238.32|2226.82|2238.32|2226.82|1
1735810360000|2025-01-02 09:32:40|2238.97|2227.47|2241.63|2230.13|2241.67|2230.17|2238.97|2227.47|5
1735810370000|2025-01-02 09:32:50|2241.62|2230.12|2240.18|2228.68|2241.63|2230.13|2240.07|2228.57|16
1735810380000|2025-01-02 09:33:00|2240.72|2229.22|2241.28|2229.78|2241.28|2229.78|2240.5|2229|26
1735810390000|2025-01-02 09:33:10|2241.22|2229.72|2241.56|2230.06|2241.56|2230.06|2241.06|2229.56|24
1735810400000|2025-01-02 09:33:20|2241.61|2230.11|2243.48|2231.98|2243.48|2231.98|2241.51|2230.01|13
1735810410000|2025-01-02 09:33:30|2244.35|2232.85|2243.18|2231.68|2244.48|2232.98|2242.84|2231.34|26
1735810420000|2025-01-02 09:33:40|2243.27|2231.77|2243.33|2231.83|2243.7|2232.2|2243.27|2231.77|23
1735810430000|2025-01-02 09:33:50|2243.08|2231.58|2242.96|2231.46|2243.24|2231.74|2242.73|2231.23|31
1735810440000|2025-01-02 09:34:00|2243.05|2231.55|2241.65|2230.15|2243.05|2231.55|2241.58|2230.08|19
1735810450000|2025-01-02 09:34:10|2241.58|2230.08|2238.99|2227.49|2241.59|2230.09|2238.99|2227.49|26
1735810460000|2025-01-02 09:34:20|2238.91|2227.41|2239.36|2227.86|2239.63|2228.13|2238.53|2227.03|28
1735810470000|2025-01-02 09:34:30|2239.27|2227.77|2238.99|2227.49|2239.39|2227.89|2238.92|2227.42|28
1735810480000|2025-01-02 09:34:40|2238.9|2227.4|2238.9|2227.4|2239.32|2227.82|2238.9|2227.4|15
1735810520000|2025-01-02 09:35:20|2237.58|2226.08|2236.21|2224.71|2237.58|2226.08|2236.18|2224.68|7
1735810530000|2025-01-02 09:35:30|2236.26|2224.76|2237|2225.5|2237.6|2226.1|2236.13|2224.63|28
1735810540000|2025-01-02 09:35:40|2236.79|2225.29|2238.11|2226.61|2238.62|2227.12|2236.79|2225.29|30
1735810550000|2025-01-02 09:35:50|2238.16|2226.66|2239.32|2227.82|2239.35|2227.85|2238.16|2226.66|24
1735810560000|2025-01-02 09:36:00|2239.38|2227.88|2238.03|2226.53|2239.38|2227.88|2237.99|2226.49|21
1735810570000|2025-01-02 09:36:10|2238.07|2226.57|2238.71|2227.21|2238.85|2227.35|2237.98|2226.48|25
1735810580000|2025-01-02 09:36:20|2238.72|2227.22|2237.85|2226.35|2238.72|2227.22|2237.8|2226.3|29
1735810590000|2025-01-02 09:36:30|2237.78|2226.28|2237.66|2226.16|2237.83|2226.33|2237.27|2225.77|17
1735810600000|2025-01-02 09:36:40|2237.46|2225.96|2237.89|2226.39|2237.89|2226.39|2236.81|2225.31|32
1735810610000|2025-01-02 09:36:50|2238.16|2226.66|2239.67|2228.17|2239.67|2228.17|2238.16|2226.66|28
1735810620000|2025-01-02 09:37:00|2240.04|2228.54|2240.94|2229.44|2240.94|2229.44|2239.91|2228.41|30
1735810630000|2025-01-02 09:37:10|2240.65|2229.15|2239.96|2228.46|2240.65|2229.15|2239.38|2227.88|14
1735810640000|2025-01-02 09:37:20|2239.85|2228.35|2239.98|2228.48|2240.26|2228.76|2239.85|2228.35|23
1735810650000|2025-01-02 09:37:30|2240|2228.5|2240.37|2228.87|2240.37|2228.87|2239.99|2228.49|15
1735810690000|2025-01-02 09:38:10|2240.1|2228.6|2240.16|2228.66|2240.16|2228.66|2239.92|2228.42|6
1735810700000|2025-01-02 09:38:20|2240.12|2228.62|2240.37|2228.87|2240.37|2228.87|2240.12|2228.62|6
1735810720000|2025-01-02 09:38:40|2240.54|2229.04|2240.43|2228.93|2240.54|2229.04|2240.36|2228.86|9
1735810730000|2025-01-02 09:38:50|2240.34|2228.84|2239.46|2227.96|2240.41|2228.91|2239.35|2227.85|23
1735810740000|2025-01-02 09:39:00|2239.55|2228.05|2239.33|2227.83|2239.93|2228.43|2239.33|2227.83|19
1735810750000|2025-01-02 09:39:10|2239.44|2227.94|2240.24|2228.74|2240.29|2228.79|2239.33|2227.83|13
1735810760000|2025-01-02 09:39:20|2240.27|2228.77|2239.33|2227.83|2240.27|2228.77|2239.33|2227.83|15
1735810770000|2025-01-02 09:39:30|2239.5|2228|2239.42|2227.92|2239.81|2228.31|2239.42|2227.92|21
1735810780000|2025-01-02 09:39:40|2239.41|2227.91|2239.67|2228.17|2239.81|2228.31|2239.33|2227.83|21
1735810790000|2025-01-02 09:39:50|2239.79|2228.29|2241.26|2229.76|2241.26|2229.76|2239.6|2228.1|29
1735810800000|2025-01-02 09:40:00|2241.32|2229.82|2241.5|2230|2241.5|2230|2241.21|2229.71|23
1735810810000|2025-01-02 09:40:10|2241.41|2229.91|2240.61|2229.11|2241.41|2229.91|2240.46|2228.96|17
1735810820000|2025-01-02 09:40:20|2240.59|2229.09|2241.24|2229.74|2241.44|2229.94|2240.58|2229.08|25
1735810830000|2025-01-02 09:40:30|2241.26|2229.76|2241.5|2230|2241.5|2230|2241.26|2229.76|7
1735810850000|2025-01-02 09:40:50|2241.26|2229.76|2241.5|2230|2241.5|2230|2241.22|2229.72|6
1735810880000|2025-01-02 09:41:20|2241.44|2229.94|2241.75|2230.25|2241.75|2230.25|2241.44|2229.94|5
1735810910000|2025-01-02 09:41:50|2242.87|2231.37|2244.51|2233.01|2244.73|2233.23|2242.87|2231.37|29
1735810920000|2025-01-02 09:42:00|2244.48|2232.98|2245.15|2233.65|2245.15|2233.65|2244.48|2232.98|20
1735810930000|2025-01-02 09:42:10|2245.14|2233.64|2245.06|2233.56|2245.15|2233.65|2245.05|2233.55|14
1735810940000|2025-01-02 09:42:20|2245.03|2233.53|2243.92|2232.42|2245.03|2233.53|2243.38|2231.88|19
1735810950000|2025-01-02 09:42:30|2243.82|2232.32|2243.11|2231.61|2243.99|2232.49|2243.09|2231.59|24
1735810960000|2025-01-02 09:42:40|2243.1|2231.6|2242.07|2230.57|2243.1|2231.6|2242.07|2230.57|13
1735810970000|2025-01-02 09:42:50|2241.6|2230.1|2240.67|2229.17|2241.7|2230.2|2240.67|2229.17|25
1735810980000|2025-01-02 09:43:00|2240.64|2229.14|2240.23|2228.73|2240.64|2229.14|2239.98|2228.48|21
1735810990000|2025-01-02 09:43:10|2240.27|2228.77|2240.21|2228.71|2240.32|2228.82|2240.21|2228.71|18
1735811000000|2025-01-02 09:43:20|2240.23|2228.73|2239.66|2228.16|2240.23|2228.73|2239.66|2228.16|14
1735811010000|2025-01-02 09:43:30|2239.67|2228.17|2240.27|2228.77|2240.39|2228.89|2239.47|2227.97|23
1735811020000|2025-01-02 09:43:40|2240.26|2228.76|2239.54|2228.04|2240.27|2228.77|2239.47|2227.97|14
1735811030000|2025-01-02 09:43:50|2239.62|2228.12|2239.57|2228.07|2239.62|2228.12|2239.4|2227.9|22
1735811040000|2025-01-02 09:44:00|2239.56|2228.06|2240.32|2228.82|2240.38|2228.88|2239.51|2228.01|25
1735811050000|2025-01-02 09:44:10|2240.29|2228.79|2240.15|2228.65|2240.76|2229.26|2240.15|2228.65|29
1735811060000|2025-01-02 09:44:20|2240.26|2228.76|2240.2|2228.7|2240.51|2229.01|2239.98|2228.48|27
1735811070000|2025-01-02 09:44:30|2240.19|2228.69|2240.65|2229.15|2240.66|2229.16|2239.59|2228.09|19
1735811080000|2025-01-02 09:44:40|2240.9|2229.4|2241.41|2229.91|2241.41|2229.91|2240.62|2229.12|16
1735811090000|2025-01-02 09:44:50|2241.38|2229.88|2240.68|2229.18|2241.38|2229.88|2240.61|2229.11|21
1735811100000|2025-01-02 09:45:00|2240.66|2229.16|2241.57|2230.07|2242.18|2230.68|2239.79|2228.29|29
1735811110000|2025-01-02 09:45:10|2241.54|2230.04|2240.46|2228.96|2241.54|2230.04|2240.46|2228.96|15
1735811120000|2025-01-02 09:45:20|2240.57|2229.07|2241.27|2229.77|2241.55|2230.05|2240.57|2229.07|16
1735811130000|2025-01-02 09:45:30|2241.26|2229.76|2240.66|2229.16|2241.26|2229.76|2240.66|2229.16|15
1735811140000|2025-01-02 09:45:40|2240.6|2229.1|2239.37|2227.87|2240.6|2229.1|2239.37|2227.87|20
1735811150000|2025-01-02 09:45:50|2239.34|2227.84|2240.29|2228.79|2240.5|2229|2239.33|2227.83|17
1735811160000|2025-01-02 09:46:00|2240.3|2228.8|2236.59|2225.09|2240.42|2228.92|2236.59|2225.09|21
1735811170000|2025-01-02 09:46:10|2236.61|2225.11|2238.5|2227|2238.5|2227|2236.41|2224.91|27
1735811180000|2025-01-02 09:46:20|2238.32|2226.82|2237.64|2226.14|2238.48|2226.98|2237.64|2226.14|18
1735811190000|2025-01-02 09:46:30|2237.75|2226.25|2237.75|2226.25|2238.06|2226.56|2237.65|2226.15|24
1735811200000|2025-01-02 09:46:40|2237.53|2226.03|2237.63|2226.13|2237.74|2226.24|2237.41|2225.91|20
1735811210000|2025-01-02 09:46:50|2237.75|2226.25|2237.83|2226.33|2237.85|2226.35|2237.74|2226.24|16
1735811220000|2025-01-02 09:47:00|2237.78|2226.28|2237.92|2226.42|2238.02|2226.52|2237.58|2226.08|10
1735811230000|2025-01-02 09:47:10|2237.89|2226.39|2239.27|2227.77|2239.41|2227.91|2237.86|2226.36|25
1735811240000|2025-01-02 09:47:20|2239.34|2227.84|2239.12|2227.62|2239.46|2227.96|2238.94|2227.44|22
1735811250000|2025-01-02 09:47:30|2238.94|2227.44|2239.16|2227.66|2239.77|2228.27|2238.56|2227.06|18
1735811260000|2025-01-02 09:47:40|2239.13|2227.63|2238.67|2227.17|2239.13|2227.63|2238.67|2227.17|11
1735811270000|2025-01-02 09:47:50|2238.65|2227.15|2238.2|2226.7|2238.7|2227.2|2237.72|2226.22|19
1735811280000|2025-01-02 09:48:00|2238.21|2226.71|2238.23|2226.73|2238.36|2226.86|2237.95|2226.45|21
1735811290000|2025-01-02 09:48:10|2238.2|2226.7|2238.54|2227.04|2238.55|2227.05|2238.17|2226.67|16
1735811300000|2025-01-02 09:48:20|2238.49|2226.99|2237.79|2226.29|2238.52|2227.02|2237.79|2226.29|14
1735811310000|2025-01-02 09:48:30|2237.81|2226.31|2238.44|2226.94|2238.48|2226.98|2237.76|2226.26|24
1735811320000|2025-01-02 09:48:40|2238.43|2226.93|2238.44|2226.94|2238.46|2226.96|2238.42|2226.92|5
1735811330000|2025-01-02 09:48:50|2238.5|2227|2238.62|2227.12|2238.62|2227.12|2238.5|2227|2
1735811360000|2025-01-02 09:49:20|2238.41|2226.91|2237.95|2226.45|2238.41|2226.91|2237.95|2226.45|12
1735811370000|2025-01-02 09:49:30|2237.92|2226.42|2233.49|2221.99|2237.92|2226.42|2233.29|2221.79|25
1735811380000|2025-01-02 09:49:40|2233.75|2222.25|2234.4|2222.9|2234.48|2222.98|2233.65|2222.15|18
1735811390000|2025-01-02 09:49:50|2234.37|2222.87|2234.89|2223.39|2235.02|2223.52|2234.37|2222.87|18
1735811400000|2025-01-02 09:50:00|2235.2|2223.7|2235.85|2224.35|2235.85|2224.35|2234.69|2223.19|23
1735811410000|2025-01-02 09:50:10|2236.11|2224.61|2235.83|2224.33|2236.11|2224.61|2235.83|2224.33|16
1735811420000|2025-01-02 09:50:20|2235.71|2224.21|2237.19|2225.69|2237.22|2225.72|2235.71|2224.21|17
1735811430000|2025-01-02 09:50:30|2237.25|2225.75|2238.07|2226.57|2238.07|2226.57|2237.25|2225.75|15
1735811440000|2025-01-02 09:50:40|2238|2226.5|2237.72|2226.22|2238|2226.5|2237.65|2226.15|16
1735811450000|2025-01-02 09:50:50|2237.69|2226.19|2238.62|2227.12|2238.62|2227.12|2237.68|2226.18|16
1735811460000|2025-01-02 09:51:00|2238.72|2227.22|2238.83|2227.33|2238.83|2227.33|2238.72|2227.22|2
1735811550000|2025-01-02 09:52:30|2238.86|2227.36|2239.06|2227.56|2239.06|2227.56|2238.86|2227.36|3
1735811560000|2025-01-02 09:52:40|2239.09|2227.59|2238.83|2227.33|2239.29|2227.79|2238.83|2227.33|13
1735811570000|2025-01-02 09:52:50|2238.95|2227.45|2240.72|2229.22|2241.07|2229.57|2238.95|2227.45|26
1735811580000|2025-01-02 09:53:00|2240.73|2229.23|2240.44|2228.94|2240.86|2229.36|2240.09|2228.59|29
1735811590000|2025-01-02 09:53:10|2240.37|2228.87|2240.44|2228.94|2240.44|2228.94|2240.03|2228.53|18
1735811610000|2025-01-02 09:53:30|2241.62|2230.12|2242.85|2231.35|2243.53|2232.03|2241.62|2230.12|22
1735811620000|2025-01-02 09:53:40|2242.06|2230.56|2241.65|2230.15|2242.78|2231.28|2241.49|2229.99|22
1735811630000|2025-01-02 09:53:50|2241.62|2230.12|2242.09|2230.59|2242.27|2230.77|2241.59|2230.09|21
1735811640000|2025-01-02 09:54:00|2242.06|2230.56|2241.43|2229.93|2242.09|2230.59|2241.04|2229.54|26
1735811650000|2025-01-02 09:54:10|2241.42|2229.92|2241.11|2229.61|2241.47|2229.97|2240.96|2229.46|25
1735811660000|2025-01-02 09:54:20|2240.96|2229.46|2241.68|2230.18|2241.71|2230.21|2240.96|2229.46|15
1735811670000|2025-01-02 09:54:30|2241.57|2230.07|2241.14|2229.64|2241.6|2230.1|2241.14|2229.64|20
1735811680000|2025-01-02 09:54:40|2241.16|2229.66|2241.1|2229.6|2241.16|2229.66|2240.67|2229.17|15
1735811690000|2025-01-02 09:54:50|2241.07|2229.57|2241.27|2229.77|2241.36|2229.86|2241.07|2229.57|10
1735811700000|2025-01-02 09:55:00|2241.9|2230.4|2242.51|2231.01|2242.55|2231.05|2241.51|2230.01|20
1735811710000|2025-01-02 09:55:10|2242.48|2230.98|2242.29|2230.79|2243.52|2232.02|2242.29|2230.79|26
1735811720000|2025-01-02 09:55:20|2242.39|2230.89|2242.63|2231.13|2244.59|2233.09|2242.34|2230.84|32
1735811730000|2025-01-02 09:55:30|2242.01|2230.51|2242.87|2231.37|2242.96|2231.46|2241.94|2230.44|26
1735811740000|2025-01-02 09:55:40|2243.5|2232|2243.11|2231.61|2243.5|2232|2242.77|2231.27|26
1735811750000|2025-01-02 09:55:50|2243.35|2231.85|2244.12|2232.62|2244.18|2232.68|2243.34|2231.84|26
1735811760000|2025-01-02 09:56:00|2244.18|2232.68|2246.39|2234.89|2246.39|2234.89|2244.16|2232.66|18
1735811780000|2025-01-02 09:56:20|2246.58|2235.08|2247.55|2236.05|2247.55|2236.05|2246.58|2235.08|4
1735811790000|2025-01-02 09:56:30|2247.86|2236.36|2248.17|2236.67|2248.17|2236.67|2247.86|2236.36|2
1735811800000|2025-01-02 09:56:40|2247.98|2236.48|2248.17|2236.67|2248.17|2236.67|2247.76|2236.26|13
1735811810000|2025-01-02 09:56:50|2248.66|2237.16|2252.19|2240.69|2252.24|2240.74|2248.66|2237.16|22
1735811820000|2025-01-02 09:57:00|2252.07|2240.57|2253.66|2242.16|2253.88|2242.38|2251.79|2240.29|15
1735811830000|2025-01-02 09:57:10|2253.78|2242.28|2250.05|2238.55|2253.78|2242.28|2250.01|2238.51|22
1735811840000|2025-01-02 09:57:20|2250.16|2238.66|2252.01|2240.51|2252.12|2240.62|2250.16|2238.66|25
1735811850000|2025-01-02 09:57:30|2251.9|2240.4|2250.4|2238.9|2251.9|2240.4|2250.4|2238.9|18
1735811860000|2025-01-02 09:57:40|2250.39|2238.89|2249.39|2237.89|2250.39|2238.89|2249.24|2237.74|20
1735811870000|2025-01-02 09:57:50|2249.44|2237.94|2249.67|2238.17|2249.84|2238.34|2249.3|2237.8|23
1735811880000|2025-01-02 09:58:00|2249.59|2238.09|2248.17|2236.67|2249.65|2238.15|2248.17|2236.67|14
1735811930000|2025-01-02 09:58:50|2248.2|2236.7|2248.38|2236.88|2248.46|2236.96|2248.17|2236.67|9
1735811940000|2025-01-02 09:59:00|2248.21|2236.71|2248.17|2236.67|2248.29|2236.79|2248.17|2236.67|9
1735811970000|2025-01-02 09:59:30|2248.26|2236.76|2248.51|2237.01|2248.51|2237.01|2248.26|2236.76|7
1735811980000|2025-01-02 09:59:40|2248.42|2236.92|2248.17|2236.67|2248.5|2237|2248.17|2236.67|20
1735812000000|2025-01-02 10:00:00|2247.05|2235.55|2246.58|2235.08|2247.05|2235.55|2246.24|2234.74|6
1735812010000|2025-01-02 10:00:10|2246.11|2234.61|2244.73|2233.23|2246.11|2234.61|2244.6|2233.1|17
1735812020000|2025-01-02 10:00:20|2244.77|2233.27|2244.94|2233.44|2245.23|2233.73|2244.36|2232.86|26
1735812030000|2025-01-02 10:00:30|2245.24|2233.74|2245.94|2234.44|2246.32|2234.82|2245.24|2233.74|27
1735812040000|2025-01-02 10:00:40|2245.99|2234.49|2244.76|2233.26|2246.61|2235.11|2244.39|2232.89|32
1735812050000|2025-01-02 10:00:50|2244.73|2233.23|2244.31|2232.81|2245.22|2233.72|2244.2|2232.7|28
1735812060000|2025-01-02 10:01:00|2244.42|2232.92|2245.79|2234.29|2245.79|2234.29|2243.86|2232.36|30
1735812070000|2025-01-02 10:01:10|2245.84|2234.34|2243.29|2231.79|2245.91|2234.41|2242.81|2231.31|28
1735812080000|2025-01-02 10:01:20|2243.42|2231.92|2243.18|2231.68|2243.94|2232.44|2242.83|2231.33|33
1735812090000|2025-01-02 10:01:30|2242.71|2231.21|2241.12|2229.62|2242.82|2231.32|2240.96|2229.46|16
1735812100000|2025-01-02 10:01:40|2241.54|2230.04|2245.39|2233.89|2245.61|2234.11|2241.32|2229.82|32
1735812110000|2025-01-02 10:01:50|2245.08|2233.58|2243.54|2232.04|2245.08|2233.58|2242.63|2231.13|27
1735812120000|2025-01-02 10:02:00|2243.57|2232.07|2241.99|2230.49|2243.91|2232.41|2241.65|2230.15|29
1735812130000|2025-01-02 10:02:10|2241.75|2230.25|2240.96|2229.46|2241.75|2230.25|2240.96|2229.46|14
1735812150000|2025-01-02 10:02:30|2239.89|2228.39|2239.01|2227.51|2239.89|2228.39|2239.01|2227.51|14
1735812160000|2025-01-02 10:02:40|2239.02|2227.52|2240.27|2228.77|2241.07|2229.57|2239.02|2227.52|31
1735812170000|2025-01-02 10:02:50|2240.24|2228.74|2238.96|2227.46|2240.24|2228.74|2238.92|2227.42|26
1735812180000|2025-01-02 10:03:00|2238.97|2227.47|2239.82|2228.32|2240.61|2229.11|2238.97|2227.47|23
1735812190000|2025-01-02 10:03:10|2239.53|2228.03|2239.75|2228.25|2240.15|2228.65|2239.24|2227.74|24
1735812200000|2025-01-02 10:03:20|2239.78|2228.28|2239.25|2227.75|2240.29|2228.79|2239.25|2227.75|25
1735812210000|2025-01-02 10:03:30|2239.24|2227.74|2239.24|2227.74|2239.24|2227.74|2239.24|2227.74|1
1735812230000|2025-01-02 10:03:50|2239.03|2227.53|2238.83|2227.33|2239.03|2227.53|2238.83|2227.33|2
1735812240000|2025-01-02 10:04:00|2238.99|2227.49|2239.21|2227.71|2239.21|2227.71|2238.99|2227.49|14
1735812250000|2025-01-02 10:04:10|2239.16|2227.66|2238.86|2227.36|2239.17|2227.67|2238.83|2227.33|18
1735812260000|2025-01-02 10:04:20|2238.9|2227.4|2238.84|2227.34|2239.24|2227.74|2238.83|2227.33|16
1735812270000|2025-01-02 10:04:30|2238.83|2227.33|2238.83|2227.33|2239.02|2227.52|2238.83|2227.33|14
1735812300000|2025-01-02 10:05:00|2237.92|2226.42|2237.59|2226.09|2237.92|2226.42|2235.93|2224.43|28
1735812310000|2025-01-02 10:05:10|2237.58|2226.08|2237.11|2225.61|2237.6|2226.1|2236.69|2225.19|25
1735812320000|2025-01-02 10:05:20|2237.09|2225.59|2237.19|2225.69|2237.19|2225.69|2237.01|2225.51|4
1735812330000|2025-01-02 10:05:30|2237.18|2225.68|2237.01|2225.51|2237.3|2225.8|2237.01|2225.51|24
1735812360000|2025-01-02 10:06:00|2236.16|2224.66|2235.6|2224.1|2236.16|2224.66|2235.18|2223.68|13
1735812370000|2025-01-02 10:06:10|2235.71|2224.21|2235.95|2224.45|2236.33|2224.83|2235.71|2224.21|31
1735812380000|2025-01-02 10:06:20|2235.96|2224.46|2235.93|2224.43|2236.03|2224.53|2235.62|2224.12|27
1735812390000|2025-01-02 10:06:30|2235.82|2224.32|2235.61|2224.11|2235.89|2224.39|2235.56|2224.06|35
1735812400000|2025-01-02 10:06:40|2235.58|2224.08|2237.75|2226.25|2237.81|2226.31|2235.58|2224.08|20
1735812410000|2025-01-02 10:06:50|2237.74|2226.24|2237.76|2226.26|2237.81|2226.31|2237.4|2225.9|31
1735812420000|2025-01-02 10:07:00|2237.87|2226.37|2237.51|2226.01|2237.87|2226.37|2237.03|2225.53|29
1735812430000|2025-01-02 10:07:10|2237.4|2225.9|2237.21|2225.71|2237.63|2226.13|2236.98|2225.48|31
1735812440000|2025-01-02 10:07:20|2237.2|2225.7|2236.02|2224.52|2237.21|2225.71|2236.02|2224.52|29
1735812450000|2025-01-02 10:07:30|2236|2224.5|2234.88|2223.38|2236|2224.5|2234.8|2223.3|22
1735812460000|2025-01-02 10:07:40|2234.85|2223.35|2235.73|2224.23|2236.06|2224.56|2234.85|2223.35|31
1735812470000|2025-01-02 10:07:50|2235.68|2224.18|2236.01|2224.51|2236.01|2224.51|2235.54|2224.04|14
1735812480000|2025-01-02 10:08:00|2235.84|2224.34|2236.03|2224.53|2236.03|2224.53|2235.64|2224.14|18
1735812490000|2025-01-02 10:08:10|2235.91|2224.41|2236.35|2224.85|2236.48|2224.98|2235.91|2224.41|21
1735812500000|2025-01-02 10:08:20|2236.36|2224.86|2237.79|2226.29|2238.17|2226.67|2236.36|2224.86|26
1735812510000|2025-01-02 10:08:30|2237.76|2226.26|2237.72|2226.22|2237.78|2226.28|2237.38|2225.88|23
1735812520000|2025-01-02 10:08:40|2237.68|2226.18|2237.27|2225.77|2237.86|2226.36|2237.27|2225.77|24
1735812530000|2025-01-02 10:08:50|2237.26|2225.76|2237.65|2226.15|2238.05|2226.55|2236.89|2225.39|24
1735812540000|2025-01-02 10:09:00|2237.71|2226.21|2237.33|2225.83|2237.74|2226.24|2237.23|2225.73|24
1735812550000|2025-01-02 10:09:10|2237.14|2225.64|2237.11|2225.61|2237.69|2226.19|2236.8|2225.3|23
1735812560000|2025-01-02 10:09:20|2237.1|2225.6|2236.84|2225.34|2237.14|2225.64|2236.73|2225.23|31
1735812570000|2025-01-02 10:09:30|2236.78|2225.28|2236.56|2225.06|2236.81|2225.31|2236.24|2224.74|28
1735812580000|2025-01-02 10:09:40|2236.41|2224.91|2236.74|2225.24|2237.02|2225.52|2236.17|2224.67|23
1735812590000|2025-01-02 10:09:50|2236.68|2225.18|2236.89|2225.39|2236.89|2225.39|2236.66|2225.16|10
1735812600000|2025-01-02 10:10:00|2237.07|2225.57|2236.68|2225.18|2237.34|2225.84|2236.68|2225.18|19
1735812610000|2025-01-02 10:10:10|2236.42|2224.92|2236.79|2225.29|2236.83|2225.33|2236.3|2224.8|13
1735812620000|2025-01-02 10:10:20|2236.77|2225.27|2236.05|2224.55|2236.77|2225.27|2236.03|2224.53|19
1735812630000|2025-01-02 10:10:30|2236.04|2224.54|2237.03|2225.53|2237.11|2225.61|2235.99|2224.49|18
1735812640000|2025-01-02 10:10:40|2236.98|2225.48|2237.05|2225.55|2237.73|2226.23|2236.96|2225.46|21
1735812650000|2025-01-02 10:10:50|2237.02|2225.52|2236.73|2225.23|2237.02|2225.52|2236.43|2224.93|20
1735812660000|2025-01-02 10:11:00|2236.72|2225.22|2236.23|2224.73|2236.72|2225.22|2236.15|2224.65|12
1735812670000|2025-01-02 10:11:10|2236.29|2224.79|2236.93|2225.43|2237.22|2225.72|2236.29|2224.79|18
1735812680000|2025-01-02 10:11:20|2236.98|2225.48|2236.66|2225.16|2236.98|2225.48|2236.63|2225.13|16
1735812690000|2025-01-02 10:11:30|2236.64|2225.14|2237.07|2225.57|2237.07|2225.57|2236.62|2225.12|12
1735812700000|2025-01-02 10:11:40|2237.11|2225.61|2237.88|2226.38|2237.99|2226.49|2237.11|2225.61|21
1735812710000|2025-01-02 10:11:50|2237.94|2226.44|2237.99|2226.49|2237.99|2226.49|2237.88|2226.38|5
1735812720000|2025-01-02 10:12:00|2238.02|2226.52|2238.05|2226.55|2238.05|2226.55|2238.02|2226.52|2
1735812730000|2025-01-02 10:12:10|2238.11|2226.61|2238.17|2226.67|2238.17|2226.67|2238.11|2226.61|2
1735812740000|2025-01-02 10:12:20|2239.25|2227.75|2240.52|2229.02|2240.7|2229.2|2239.25|2227.75|14
1735812750000|2025-01-02 10:12:30|2240.55|2229.05|2240.49|2228.99|2240.56|2229.06|2240.49|2228.99|9
1735812760000|2025-01-02 10:12:40|2240.48|2228.98|2240.5|2229|2240.51|2229.01|2240.4|2228.9|17
1735812770000|2025-01-02 10:12:50|2240.56|2229.06|2240.69|2229.19|2240.69|2229.19|2240.41|2228.91|17
1735812780000|2025-01-02 10:13:00|2242.76|2231.26|2242.9|2231.4|2242.91|2231.41|2242.68|2231.18|16
1735812790000|2025-01-02 10:13:10|2242.8|2231.3|2241.72|2230.22|2242.81|2231.31|2241.72|2230.22|24
1735812800000|2025-01-02 10:13:20|2241.59|2230.09|2239.96|2228.46|2241.61|2230.11|2239.96|2228.46|30
1735812810000|2025-01-02 10:13:30|2239.42|2227.92|2238.53|2227.03|2239.92|2228.42|2238.53|2227.03|29
1735812820000|2025-01-02 10:13:40|2238.64|2227.14|2239.08|2227.58|2239.08|2227.58|2238.01|2226.51|27
1735812830000|2025-01-02 10:13:50|2239.03|2227.53|2238.86|2227.36|2239.03|2227.53|2238.44|2226.94|15
1735812840000|2025-01-02 10:14:00|2238.76|2227.26|2238.86|2227.36|2238.86|2227.36|2238.76|2227.26|9
1735812850000|2025-01-02 10:14:10|2238.85|2227.35|2238.86|2227.36|2238.86|2227.36|2238.85|2227.35|2
1735812860000|2025-01-02 10:14:20|2238.85|2227.35|2238.85|2227.35|2238.85|2227.35|2238.85|2227.35|1
1735812870000|2025-01-02 10:14:30|2238.84|2227.34|2238.85|2227.35|2238.85|2227.35|2238.84|2227.34|4
1735812880000|2025-01-02 10:14:40|2238.84|2227.34|2238.85|2227.35|2238.85|2227.35|2238.84|2227.34|2
1735812890000|2025-01-02 10:14:50|2238.84|2227.34|2238.85|2227.35|2238.85|2227.35|2238.84|2227.34|2
1735812900000|2025-01-02 10:15:00|2238.84|2227.34|2238.86|2227.36|2238.86|2227.36|2238.84|2227.34|3
1735812910000|2025-01-02 10:15:10|2240.2|2228.7|2240.2|2228.7|2240.2|2228.7|2240.2|2228.7|1
1735812920000|2025-01-02 10:15:20|2241.4|2229.9|2240.14|2228.64|2241.51|2230.01|2240.13|2228.63|25
1735812930000|2025-01-02 10:15:30|2240.16|2228.66|2239.55|2228.05|2240.24|2228.74|2239.15|2227.65|23
1735812940000|2025-01-02 10:15:40|2239.39|2227.89|2239.21|2227.71|2239.53|2228.03|2238.98|2227.48|28
1735812950000|2025-01-02 10:15:50|2239.3|2227.8|2239.64|2228.14|2239.67|2228.17|2239.3|2227.8|5
1735812960000|2025-01-02 10:16:00|2239.63|2228.13|2240.05|2228.55|2240.65|2229.15|2239.63|2228.13|17
1735812970000|2025-01-02 10:16:10|2239.59|2228.09|2240.85|2229.35|2240.86|2229.36|2239.24|2227.74|26
1735812980000|2025-01-02 10:16:20|2240.93|2229.43|2239.56|2228.06|2240.98|2229.48|2239.52|2228.02|21
1735812990000|2025-01-02 10:16:30|2239.7|2228.2|2239.36|2227.86|2239.83|2228.33|2238.86|2227.36|23
1735813000000|2025-01-02 10:16:40|2239.35|2227.85|2239.35|2227.85|2239.85|2228.35|2239.08|2227.58|21
1735813010000|2025-01-02 10:16:50|2239.41|2227.91|2240.27|2228.77|2240.27|2228.77|2239.41|2227.91|10
1735813020000|2025-01-02 10:17:00|2240.22|2228.72|2239.75|2228.25|2241.04|2229.54|2239.75|2228.25|16
1735813030000|2025-01-02 10:17:10|2240|2228.5|2239.75|2228.25|2240.05|2228.55|2239.75|2228.25|5
1735813060000|2025-01-02 10:17:40|2238.86|2227.36|2239.05|2227.55|2239.11|2227.61|2238.46|2226.96|11
1735813070000|2025-01-02 10:17:50|2239.07|2227.57|2239.49|2227.99|2239.49|2227.99|2239.07|2227.57|9
1735813080000|2025-01-02 10:18:00|2239.52|2228.02|2239.44|2227.94|2239.9|2228.4|2238.97|2227.47|24
1735813090000|2025-01-02 10:18:10|2239.28|2227.78|2239.73|2228.23|2239.73|2228.23|2239.12|2227.62|29
1735813100000|2025-01-02 10:18:20|2239.74|2228.24|2240.3|2228.8|2240.45|2228.95|2239.66|2228.16|25
1735813110000|2025-01-02 10:18:30|2240.27|2228.77|2239.39|2227.89|2240.4|2228.9|2238.49|2226.99|25
1735813120000|2025-01-02 10:18:40|2239.8|2228.3|2240.39|2228.89|2240.46|2228.96|2239.63|2228.13|23
1735813130000|2025-01-02 10:18:50|2240.52|2229.02|2238.96|2227.46|2240.56|2229.06|2238.89|2227.39|29
1735813140000|2025-01-02 10:19:00|2238.97|2227.47|2238.84|2227.34|2238.97|2227.47|2238.45|2226.95|13
1735813150000|2025-01-02 10:19:10|2238.82|2227.32|2237.98|2226.48|2238.82|2227.32|2237.78|2226.28|22
1735813160000|2025-01-02 10:19:20|2237.93|2226.43|2237.01|2225.51|2237.93|2226.43|2236.64|2225.14|21
1735813170000|2025-01-02 10:19:30|2237|2225.5|2236.67|2225.17|2237.01|2225.51|2236.6|2225.1|23
1735813180000|2025-01-02 10:19:40|2236.92|2225.42|2237.12|2225.62|2237.12|2225.62|2236.92|2225.42|4
1735813190000|2025-01-02 10:19:50|2238.01|2226.51|2238.9|2227.4|2238.9|2227.4|2238.01|2226.51|2
1735813200000|2025-01-02 10:20:00|2239.91|2228.41|2242.69|2231.19|2243.45|2231.95|2239.91|2228.41|30
1735813210000|2025-01-02 10:20:10|2242.66|2231.16|2240.95|2229.45|2242.66|2231.16|2240.51|2229.01|25
1735813220000|2025-01-02 10:20:20|2240.84|2229.34|2244.45|2232.95|2244.53|2233.03|2240.77|2229.27|22
1735813230000|2025-01-02 10:20:30|2244.57|2233.07|2246.81|2235.31|2246.81|2235.31|2244.57|2233.07|25
1735813240000|2025-01-02 10:20:40|2246.93|2235.43|2247.14|2235.64|2247.27|2235.77|2246.32|2234.82|28
1735813250000|2025-01-02 10:20:50|2247.21|2235.71|2247.95|2236.45|2247.95|2236.45|2247.01|2235.51|27
1735813260000|2025-01-02 10:21:00|2248.38|2236.88|2249.73|2238.23|2249.73|2238.23|2247.75|2236.25|30
1735813270000|2025-01-02 10:21:10|2249.7|2238.2|2251.9|2240.4|2251.9|2240.4|2249.44|2237.94|25
1735813280000|2025-01-02 10:21:20|2251.75|2240.25|2250.57|2239.07|2251.91|2240.41|2250.47|2238.97|34
1735813290000|2025-01-02 10:21:30|2250.51|2239.01|2250.53|2239.03|2250.73|2239.23|2249.04|2237.54|33
1735813300000|2025-01-02 10:21:40|2250.55|2239.05|2251.77|2240.27|2251.91|2240.41|2250.53|2239.03|25
1735813310000|2025-01-02 10:21:50|2251.12|2239.62|2251.01|2239.51|2251.12|2239.62|2250.3|2238.8|29
1735813320000|2025-01-02 10:22:00|2251|2239.5|2250.81|2239.31|2251.06|2239.56|2250.18|2238.68|28
1735813330000|2025-01-02 10:22:10|2251.01|2239.51|2251.79|2240.29|2252.16|2240.66|2250.88|2239.38|31
1735813340000|2025-01-02 10:22:20|2251.65|2240.15|2253.41|2241.91|2253.7|2242.2|2251.51|2240.01|28
1735813350000|2025-01-02 10:22:30|2253.53|2242.03|2253.67|2242.17|2253.73|2242.23|2253.21|2241.71|29
1735813360000|2025-01-02 10:22:40|2253.68|2242.18|2253.71|2242.21|2253.93|2242.43|2253.67|2242.17|20
1735813370000|2025-01-02 10:22:50|2253.51|2242.01|2253.72|2242.22|2253.72|2242.22|2252.87|2241.37|27
1735813380000|2025-01-02 10:23:00|2253.67|2242.17|2250.08|2238.58|2253.67|2242.17|2250.08|2238.58|36
1735813390000|2025-01-02 10:23:10|2249.52|2238.02|2249.1|2237.6|2249.84|2238.34|2248.99|2237.49|28
1735813400000|2025-01-02 10:23:20|2249.03|2237.53|2251.48|2239.98|2251.56|2240.06|2249.03|2237.53|33
1735813410000|2025-01-02 10:23:30|2251.14|2239.64|2252.43|2240.93|2252.48|2240.98|2251|2239.5|26
1735813420000|2025-01-02 10:23:40|2252.35|2240.85|2252.79|2241.29|2253.25|2241.75|2252.35|2240.85|27
1735813430000|2025-01-02 10:23:50|2252.78|2241.28|2253.31|2241.81|2253.31|2241.81|2251.84|2240.34|22
1735813440000|2025-01-02 10:24:00|2253.19|2241.69|2251.06|2239.56|2253.31|2241.81|2250.94|2239.44|29
1735813450000|2025-01-02 10:24:10|2251.05|2239.55|2251.4|2239.9|2251.61|2240.11|2250.75|2239.25|25
1735813460000|2025-01-02 10:24:20|2251.56|2240.06|2251.22|2239.72|2252.79|2241.29|2250.88|2239.38|30
1735813470000|2025-01-02 10:24:30|2251.35|2239.85|2251.52|2240.02|2251.89|2240.39|2251.24|2239.74|27
1735813480000|2025-01-02 10:24:40|2251.57|2240.07|2252.04|2240.54|2252.04|2240.54|2251.57|2240.07|14
1735813490000|2025-01-02 10:24:50|2251.88|2240.38|2251.73|2240.23|2251.88|2240.38|2251.51|2240.01|14
1735813500000|2025-01-02 10:25:00|2251.63|2240.13|2249.52|2238.02|2251.63|2240.13|2249.31|2237.81|24
1735813510000|2025-01-02 10:25:10|2249.54|2238.04|2249.16|2237.66|2249.86|2238.36|2249|2237.5|24
1735813520000|2025-01-02 10:25:20|2249.17|2237.67|2250.77|2239.27|2251.07|2239.57|2249.06|2237.56|31
1735813530000|2025-01-02 10:25:30|2250.76|2239.26|2250.19|2238.69|2250.92|2239.42|2250.14|2238.64|31
1735813540000|2025-01-02 10:25:40|2250.18|2238.68|2250.09|2238.59|2250.18|2238.68|2248.96|2237.46|23
1735813550000|2025-01-02 10:25:50|2250.76|2239.26|2250.48|2238.98|2250.76|2239.26|2250.23|2238.73|22
1735813560000|2025-01-02 10:26:00|2250.54|2239.04|2248.98|2237.48|2250.6|2239.1|2248.94|2237.44|21
1735813570000|2025-01-02 10:26:10|2248.94|2237.44|2250.66|2239.16|2250.66|2239.16|2248.87|2237.37|21
1735813580000|2025-01-02 10:26:20|2251.35|2239.85|2253.74|2242.24|2253.74|2242.24|2251.35|2239.85|4
1735813590000|2025-01-02 10:26:30|2253.54|2242.04|2253.52|2242.02|2253.74|2242.24|2253.47|2241.97|18
1735813600000|2025-01-02 10:26:40|2253.53|2242.03|2251.52|2240.02|2253.74|2242.24|2251.02|2239.52|32
1735813610000|2025-01-02 10:26:50|2251.64|2240.14|2250.85|2239.35|2252.63|2241.13|2250.85|2239.35|36
1735813620000|2025-01-02 10:27:00|2250.88|2239.38|2252.47|2240.97|2252.83|2241.33|2250.67|2239.17|26
1735813630000|2025-01-02 10:27:10|2252.5|2241|2251.6|2240.1|2253.37|2241.87|2251.6|2240.1|28
1735813640000|2025-01-02 10:27:20|2251.92|2240.42|2251.5|2240|2251.92|2240.42|2250.58|2239.08|33
1735813650000|2025-01-02 10:27:30|2251.33|2239.83|2249.9|2238.4|2251.74|2240.24|2249.9|2238.4|26
1735813660000|2025-01-02 10:27:40|2249.87|2238.37|2250.9|2239.4|2250.9|2239.4|2249.74|2238.24|28
1735813670000|2025-01-02 10:27:50|2250.59|2239.09|2250.32|2238.82|2250.75|2239.25|2250.06|2238.56|24
1735813680000|2025-01-02 10:28:00|2250.31|2238.81|2250.92|2239.42|2251.2|2239.7|2249.81|2238.31|21
1735813690000|2025-01-02 10:28:10|2251.28|2239.78|2251.45|2239.95|2251.5|2240|2250.92|2239.42|27
1735813700000|2025-01-02 10:28:20|2251.44|2239.94|2251.54|2240.04|2251.97|2240.47|2250.67|2239.17|37
1735813710000|2025-01-02 10:28:30|2251.39|2239.89|2251.3|2239.8|2251.63|2240.13|2250.48|2238.98|29
1735813720000|2025-01-02 10:28:40|2251.33|2239.83|2251.31|2239.81|2252.46|2240.96|2251.31|2239.81|29
1735813730000|2025-01-02 10:28:50|2251.26|2239.76|2251.45|2239.95|2251.47|2239.97|2251.26|2239.76|18
1735813740000|2025-01-02 10:29:00|2251.47|2239.97|2251.47|2239.97|2251.47|2239.97|2251.47|2239.97|1
1735813760000|2025-01-02 10:29:20|2251.29|2239.79|2251.47|2239.97|2251.47|2239.97|2251.26|2239.76|3
1735813790000|2025-01-02 10:29:50|2251.34|2239.84|2251.47|2239.97|2251.47|2239.97|2251.28|2239.78|10
1735813810000|2025-01-02 10:30:10|2252.11|2240.61|2252.75|2241.25|2252.75|2241.25|2252.11|2240.61|2
1735813830000|2025-01-02 10:30:30|2252.36|2240.86|2252.12|2240.62|2252.36|2240.86|2252.05|2240.55|12
1735813840000|2025-01-02 10:30:40|2252.11|2240.61|2252.67|2241.17|2252.68|2241.18|2251.16|2239.66|18
1735813850000|2025-01-02 10:30:50|2252.71|2241.21|2252.75|2241.25|2252.75|2241.25|2252.71|2241.21|3
1735813880000|2025-01-02 10:31:20|2252.71|2241.21|2252.75|2241.25|2252.75|2241.25|2252.71|2241.21|15
1735813890000|2025-01-02 10:31:30|2252.72|2241.22|2252.61|2241.11|2252.72|2241.22|2252.41|2240.91|3
1735813900000|2025-01-02 10:31:40|2252.75|2241.25|2252.72|2241.22|2252.75|2241.25|2252.51|2241.01|6
1735813910000|2025-01-02 10:31:50|2252.75|2241.25|2252.54|2241.04|2252.75|2241.25|2252.51|2241.01|19
1735813920000|2025-01-02 10:32:00|2252.53|2241.03|2252.43|2240.93|2252.69|2241.19|2252.32|2240.82|24
1735813930000|2025-01-02 10:32:10|2252.44|2240.94|2252.13|2240.63|2252.68|2241.18|2252.13|2240.63|17
1735813940000|2025-01-02 10:32:20|2251.9|2240.4|2249.72|2238.22|2251.9|2240.4|2249.02|2237.52|26
1735813950000|2025-01-02 10:32:30|2249.74|2238.24|2250.32|2238.82|2250.77|2239.27|2248.95|2237.45|29
1735813960000|2025-01-02 10:32:40|2249.94|2238.44|2249.88|2238.38|2250.44|2238.94|2249.76|2238.26|25
1735813970000|2025-01-02 10:32:50|2249.77|2238.27|2249.38|2237.88|2249.89|2238.39|2249|2237.5|20
1735813980000|2025-01-02 10:33:00|2249.54|2238.04|2250.39|2238.89|2250.39|2238.89|2249.16|2237.66|32
1735813990000|2025-01-02 10:33:10|2250.32|2238.82|2250.64|2239.14|2250.7|2239.2|2249.8|2238.3|32
1735814000000|2025-01-02 10:33:20|2250.71|2239.21|2251.92|2240.42|2252.33|2240.83|2250.71|2239.21|22
1735814010000|2025-01-02 10:33:30|2251.89|2240.39|2251.64|2240.14|2251.89|2240.39|2250.9|2239.4|30
1735814020000|2025-01-02 10:33:40|2251.61|2240.11|2252.75|2241.25|2252.75|2241.25|2251.39|2239.89|19
1735814030000|2025-01-02 10:33:50|2255.35|2243.85|2257.1|2245.6|2257.1|2245.6|2255.35|2243.85|7
1735814040000|2025-01-02 10:34:00|2257.56|2246.06|2256.94|2245.44|2258.02|2246.52|2256.73|2245.23|14
1735814050000|2025-01-02 10:34:10|2257|2245.5|2258.02|2246.52|2258.02|2246.52|2256.67|2245.17|11
1735814060000|2025-01-02 10:34:20|2258.35|2246.85|2259.06|2247.56|2259.06|2247.56|2258.35|2246.85|2
1735814070000|2025-01-02 10:34:30|2259.23|2247.73|2261.74|2250.24|2261.75|2250.25|2259.23|2247.73|30
1735814080000|2025-01-02 10:34:40|2261.98|2250.48|2262.14|2250.64|2262.25|2250.75|2261.68|2250.18|19
1735814090000|2025-01-02 10:34:50|2262.15|2250.65|2262.35|2250.85|2262.35|2250.85|2262.07|2250.57|18
1735814100000|2025-01-02 10:35:00|2262.14|2250.64|2261.46|2249.96|2262.17|2250.67|2261|2249.5|29
1735814110000|2025-01-02 10:35:10|2261.57|2250.07|2262.1|2250.6|2262.35|2250.85|2261.57|2250.07|26
1735814120000|2025-01-02 10:35:20|2262.11|2250.61|2259.78|2248.28|2262.35|2250.85|2259.78|2248.28|26
1735814130000|2025-01-02 10:35:30|2259.51|2248.01|2258.55|2247.05|2259.54|2248.04|2257.79|2246.29|27
1735814140000|2025-01-02 10:35:40|2258.5|2247|2258.99|2247.49|2259.51|2248.01|2258.49|2246.99|26
1735814150000|2025-01-02 10:35:50|2258.91|2247.41|2258.43|2246.93|2259.38|2247.88|2258.42|2246.92|21
1735814160000|2025-01-02 10:36:00|2258.34|2246.84|2257.65|2246.15|2258.34|2246.84|2255.97|2244.47|21
1735814170000|2025-01-02 10:36:10|2257.45|2245.95|2257.43|2245.93|2257.57|2246.07|2256.84|2245.34|20
1735814180000|2025-01-02 10:36:20|2257.39|2245.89|2256.47|2244.97|2257.39|2245.89|2256.33|2244.83|15
1735814190000|2025-01-02 10:36:30|2256.49|2244.99|2255.51|2244.01|2256.59|2245.09|2255.47|2243.97|28
1735814200000|2025-01-02 10:36:40|2255.54|2244.04|2256.8|2245.3|2256.9|2245.4|2255.46|2243.96|30
1735814210000|2025-01-02 10:36:50|2256.59|2245.09|2254.08|2242.58|2256.59|2245.09|2254.02|2242.52|32
1735814220000|2025-01-02 10:37:00|2253.95|2242.45|2253.9|2242.4|2253.95|2242.45|2252.6|2241.1|29
1735814230000|2025-01-02 10:37:10|2253.03|2241.53|2252.71|2241.21|2253.03|2241.53|2251.71|2240.21|20
1735814240000|2025-01-02 10:37:20|2252.6|2241.1|2255.33|2243.83|2255.38|2243.88|2252.6|2241.1|25
1735814250000|2025-01-02 10:37:30|2255.55|2244.05|2257.7|2246.2|2257.84|2246.34|2255.55|2244.05|33
1735814260000|2025-01-02 10:37:40|2257.67|2246.17|2258.78|2247.28|2258.79|2247.29|2257.6|2246.1|23
1735814270000|2025-01-02 10:37:50|2258.82|2247.32|2257.82|2246.32|2258.82|2247.32|2257.52|2246.02|28
1735814280000|2025-01-02 10:38:00|2257.61|2246.11|2256.97|2245.47|2257.65|2246.15|2256.52|2245.02|25
1735814290000|2025-01-02 10:38:10|2257.85|2246.35|2258.47|2246.97|2258.7|2247.2|2257.72|2246.22|22
1735814300000|2025-01-02 10:38:20|2258.52|2247.02|2260.15|2248.65|2260.74|2249.24|2258.52|2247.02|23
1735814310000|2025-01-02 10:38:30|2260.16|2248.66|2258.27|2246.77|2260.16|2248.66|2257.49|2245.99|29
1735814320000|2025-01-02 10:38:40|2257.99|2246.49|2261.06|2249.56|2261.11|2249.61|2257.99|2246.49|28
1735814330000|2025-01-02 10:38:50|2261.03|2249.53|2259.47|2247.97|2261.04|2249.54|2259.47|2247.97|26
1735814340000|2025-01-02 10:39:00|2259.26|2247.76|2258.61|2247.11|2259.26|2247.76|2258.34|2246.84|27
1735814350000|2025-01-02 10:39:10|2258.62|2247.12|2258.56|2247.06|2258.7|2247.2|2258.45|2246.95|13
1735814360000|2025-01-02 10:39:20|2258.51|2247.01|2259.63|2248.13|2259.63|2248.13|2258.5|2247|24
1735814370000|2025-01-02 10:39:30|2259.6|2248.1|2260.43|2248.93|2260.6|2249.1|2259.54|2248.04|16
1735814380000|2025-01-02 10:39:40|2260.45|2248.95|2259.6|2248.1|2260.54|2249.04|2259.6|2248.1|20
1735814390000|2025-01-02 10:39:50|2259.57|2248.07|2259.07|2247.57|2259.57|2248.07|2258.99|2247.49|26
1735814400000|2025-01-02 10:40:00|2259.04|2247.54|2259.06|2247.56|2259.29|2247.79|2258.98|2247.48|22
1735814410000|2025-01-02 10:40:10|2259.03|2247.53|2259.1|2247.6|2259.17|2247.67|2258.97|2247.47|8
1735814420000|2025-01-02 10:40:20|2259.15|2247.65|2259.12|2247.62|2259.15|2247.65|2259.1|2247.6|18
1735814430000|2025-01-02 10:40:30|2259.13|2247.63|2260.38|2248.88|2260.44|2248.94|2259.12|2247.62|14
1735814440000|2025-01-02 10:40:40|2260.49|2248.99|2260.54|2249.04|2260.54|2249.04|2260.49|2248.99|2
1735814450000|2025-01-02 10:40:50|2260.32|2248.82|2260.12|2248.62|2260.32|2248.82|2259.29|2247.79|23
1735814460000|2025-01-02 10:41:00|2260.15|2248.65|2260.54|2249.04|2260.54|2249.04|2260.15|2248.65|3
1735814470000|2025-01-02 10:41:10|2261.76|2250.26|2263.75|2252.25|2263.75|2252.25|2261.76|2250.26|9
1735814480000|2025-01-02 10:41:20|2263.49|2251.99|2263.75|2252.25|2263.75|2252.25|2263.45|2251.95|4
1735814510000|2025-01-02 10:41:50|2263.87|2252.37|2265.75|2254.25|2265.75|2254.25|2263.87|2252.37|5
1735814520000|2025-01-02 10:42:00|2265.64|2254.14|2263.06|2251.56|2265.64|2254.14|2262.24|2250.74|24
1735814530000|2025-01-02 10:42:10|2263|2251.5|2264.35|2252.85|2264.35|2252.85|2262.95|2251.45|21
1735814540000|2025-01-02 10:42:20|2264.15|2252.65|2265.54|2254.04|2265.54|2254.04|2264.04|2252.54|25
1735814550000|2025-01-02 10:42:30|2265.26|2253.76|2265.72|2254.22|2265.75|2254.25|2265.26|2253.76|13
1735814560000|2025-01-02 10:42:40|2265.73|2254.23|2265.66|2254.16|2265.73|2254.23|2265.04|2253.54|17
1735814570000|2025-01-02 10:42:50|2265.74|2254.24|2266.14|2254.64|2266.22|2254.72|2265.73|2254.23|19
1735814580000|2025-01-02 10:43:00|2266.08|2254.58|2263.38|2251.88|2266.16|2254.66|2263.38|2251.88|28
1735814590000|2025-01-02 10:43:10|2263.41|2251.91|2263.48|2251.98|2263.79|2252.29|2263.37|2251.87|20
1735814600000|2025-01-02 10:43:20|2263.2|2251.7|2262.32|2250.82|2263.36|2251.86|2262.18|2250.68|20
1735814610000|2025-01-02 10:43:30|2262.28|2250.78|2262.47|2250.97|2263.74|2252.24|2262.28|2250.78|27
1735814620000|2025-01-02 10:43:40|2262.73|2251.23|2264.87|2253.37|2265.31|2253.81|2262.73|2251.23|24
1735814630000|2025-01-02 10:43:50|2264.85|2253.35|2265.99|2254.49|2266.05|2254.55|2264.83|2253.33|13
1735814640000|2025-01-02 10:44:00|2266.06|2254.56|2264.27|2252.77|2266.06|2254.56|2263.87|2252.37|21
1735814650000|2025-01-02 10:44:10|2264.28|2252.78|2264|2252.5|2264.65|2253.15|2264|2252.5|19
1735814660000|2025-01-02 10:44:20|2264.02|2252.52|2264.66|2253.16|2264.81|2253.31|2264.01|2252.51|31
1735814670000|2025-01-02 10:44:30|2264.44|2252.94|2264.19|2252.69|2264.6|2253.1|2264.09|2252.59|18
1735814680000|2025-01-02 10:44:40|2264.12|2252.62|2264.42|2252.92|2264.43|2252.93|2264.04|2252.54|22
1735814690000|2025-01-02 10:44:50|2264.29|2252.79|2264.18|2252.68|2264.38|2252.88|2264.12|2252.62|14
1735814700000|2025-01-02 10:45:00|2264.16|2252.66|2264.26|2252.76|2264.39|2252.89|2264.02|2252.52|21
1735814710000|2025-01-02 10:45:10|2263.95|2252.45|2263.67|2252.17|2264.16|2252.66|2263.5|2252|27
1735814720000|2025-01-02 10:45:20|2263.64|2252.14|2264.36|2252.86|2264.37|2252.87|2263.25|2251.75|25
1735814730000|2025-01-02 10:45:30|2264.26|2252.76|2263.79|2252.29|2264.26|2252.76|2263.74|2252.24|24
1735814740000|2025-01-02 10:45:40|2263.97|2252.47|2263.94|2252.44|2264.18|2252.68|2263.55|2252.05|20
1735814750000|2025-01-02 10:45:50|2263.96|2252.46|2263.92|2252.42|2264.04|2252.54|2263.48|2251.98|22
1735814760000|2025-01-02 10:46:00|2264.39|2252.89|2264.39|2252.89|2264.39|2252.89|2264.39|2252.89|1
1735814770000|2025-01-02 10:46:10|2264.47|2252.97|2264.5|2253|2264.5|2253|2264.47|2252.97|2
1735814790000|2025-01-02 10:46:30|2265.15|2253.65|2266.34|2254.84|2266.34|2254.84|2265.15|2253.65|2
1735814810000|2025-01-02 10:46:50|2266.3|2254.8|2266.26|2254.76|2266.3|2254.8|2266.26|2254.76|2
1735814820000|2025-01-02 10:47:00|2265.95|2254.45|2265.94|2254.44|2266.19|2254.69|2265.16|2253.66|22
1735814830000|2025-01-02 10:47:10|2265.95|2254.45|2266.08|2254.58|2266.11|2254.61|2265.95|2254.45|33
1735814840000|2025-01-02 10:47:20|2266.11|2254.61|2266.29|2254.79|2266.34|2254.84|2266.11|2254.61|7
1735814850000|2025-01-02 10:47:30|2266.34|2254.84|2266.34|2254.84|2266.34|2254.84|2266.24|2254.74|9
1735814900000|2025-01-02 10:48:20|2266.49|2254.99|2267.28|2255.78|2267.28|2255.78|2266.49|2254.99|4
1735814950000|2025-01-02 10:49:10|2268.02|2256.52|2269.84|2258.34|2269.84|2258.34|2268.02|2256.52|3
1735814990000|2025-01-02 10:49:50|2270|2258.5|2270.16|2258.66|2270.16|2258.66|2270|2258.5|2
1735815000000|2025-01-02 10:50:00|2270.45|2258.95|2270.75|2259.25|2270.75|2259.25|2270.45|2258.95|2
1735815030000|2025-01-02 10:50:30|2270.69|2259.19|2270.56|2259.06|2270.69|2259.19|2270.56|2259.06|2
1735815040000|2025-01-02 10:50:40|2270.43|2258.93|2270.33|2258.83|2270.43|2258.93|2270.22|2258.72|7
1735815050000|2025-01-02 10:50:50|2270.43|2258.93|2270.17|2258.67|2270.43|2258.93|2270.17|2258.67|9
1735815060000|2025-01-02 10:51:00|2270.1|2258.6|2269.18|2257.68|2270.1|2258.6|2269.18|2257.68|8
1735815070000|2025-01-02 10:51:10|2269.3|2257.8|2270.35|2258.85|2270.42|2258.92|2269.22|2257.72|17
1735815080000|2025-01-02 10:51:20|2270.34|2258.84|2270.75|2259.25|2270.75|2259.25|2270.34|2258.84|9
1735815110000|2025-01-02 10:51:50|2270.7|2259.2|2269.18|2257.68|2270.7|2259.2|2269.18|2257.68|20
1735815120000|2025-01-02 10:52:00|2269.27|2257.77|2269.33|2257.83|2269.45|2257.95|2269.18|2257.68|15
1735815130000|2025-01-02 10:52:10|2269.36|2257.86|2269.18|2257.68|2270.02|2258.52|2269.18|2257.68|12
1735815140000|2025-01-02 10:52:20|2269.26|2257.76|2269.18|2257.68|2269.26|2257.76|2269.18|2257.68|2
1735815150000|2025-01-02 10:52:30|2268.3|2256.8|2267.37|2255.87|2268.3|2256.8|2266.02|2254.52|24
1735815160000|2025-01-02 10:52:40|2267.26|2255.76|2267.59|2256.09|2267.77|2256.27|2267.17|2255.67|22
1735815170000|2025-01-02 10:52:50|2267.37|2255.87|2267.39|2255.89|2267.73|2256.23|2267.34|2255.84|22
1735815180000|2025-01-02 10:53:00|2267.28|2255.78|2266.82|2255.32|2267.28|2255.78|2266.49|2254.99|28
1735815190000|2025-01-02 10:53:10|2266.78|2255.28|2266.75|2255.25|2266.87|2255.37|2266.25|2254.75|26
1735815200000|2025-01-02 10:53:20|2266.82|2255.32|2266.57|2255.07|2266.93|2255.43|2266.36|2254.86|25
1735815210000|2025-01-02 10:53:30|2266.75|2255.25|2265.43|2253.93|2266.75|2255.25|2265.43|2253.93|21
1735815220000|2025-01-02 10:53:40|2265.47|2253.97|2266.07|2254.57|2266.07|2254.57|2264.35|2252.85|26
1735815230000|2025-01-02 10:53:50|2266.18|2254.68|2266.45|2254.95|2266.59|2255.09|2266.18|2254.68|21
1735815240000|2025-01-02 10:54:00|2266.46|2254.96|2268.19|2256.69|2268.56|2257.06|2266.46|2254.96|28
1735815250000|2025-01-02 10:54:10|2268.28|2256.78|2270.32|2258.82|2270.4|2258.9|2268.24|2256.74|21
1735815260000|2025-01-02 10:54:20|2270.2|2258.7|2270.75|2259.25|2270.75|2259.25|2270.15|2258.65|9
1735815270000|2025-01-02 10:54:30|2271.04|2259.54|2271.33|2259.83|2271.33|2259.83|2271.04|2259.54|2
1735815290000|2025-01-02 10:54:50|2271.55|2260.05|2271.67|2260.17|2271.67|2260.17|2271.55|2260.05|2
1735815300000|2025-01-02 10:55:00|2271.79|2260.29|2273.08|2261.58|2273.08|2261.58|2271.79|2260.29|7
1735815310000|2025-01-02 10:55:10|2273.93|2262.43|2276.25|2264.75|2276.25|2264.75|2273.93|2262.43|4
1735815330000|2025-01-02 10:55:30|2275.85|2264.35|2275.49|2263.99|2275.85|2264.35|2275.49|2263.99|6
1735815340000|2025-01-02 10:55:40|2275.5|2264|2276.2|2264.7|2276.2|2264.7|2275.38|2263.88|15
1735815350000|2025-01-02 10:55:50|2276.25|2264.75|2276.25|2264.75|2276.25|2264.75|2276.25|2264.75|1
1735815360000|2025-01-02 10:56:00|2276.42|2264.92|2278.36|2266.86|2278.46|2266.96|2276.42|2264.92|15
1735815370000|2025-01-02 10:56:10|2278.35|2266.85|2278.51|2267.01|2278.51|2267.01|2278.18|2266.68|10
1735815380000|2025-01-02 10:56:20|2278.91|2267.41|2279.31|2267.81|2279.31|2267.81|2278.91|2267.41|2
1735815400000|2025-01-02 10:56:40|2279.41|2267.91|2279.51|2268.01|2279.51|2268.01|2279.41|2267.91|2
1735815430000|2025-01-02 10:57:10|2279.63|2268.13|2279.75|2268.25|2279.75|2268.25|2279.63|2268.13|2
1735815440000|2025-01-02 10:57:20|2280.13|2268.63|2280.51|2269.01|2280.51|2269.01|2280.13|2268.63|2
1735815450000|2025-01-02 10:57:30|2280.6|2269.1|2280.63|2269.13|2280.69|2269.19|2280.6|2269.1|3
1735815460000|2025-01-02 10:57:40|2280.41|2268.91|2280.69|2269.19|2280.69|2269.19|2280.41|2268.91|6
1735815480000|2025-01-02 10:58:00|2280.07|2268.57|2279.67|2268.17|2280.07|2268.57|2279.54|2268.04|22
1735815490000|2025-01-02 10:58:10|2279.66|2268.16|2279.9|2268.4|2279.9|2268.4|2279.39|2267.89|25
1735815500000|2025-01-02 10:58:20|2279.87|2268.37|2280.52|2269.02|2280.52|2269.02|2279.87|2268.37|14
1735815510000|2025-01-02 10:58:30|2280.51|2269.01|2279.74|2268.24|2280.55|2269.05|2279.74|2268.24|11
1735815520000|2025-01-02 10:58:40|2279.69|2268.19|2278.75|2267.25|2279.73|2268.23|2278.7|2267.2|25
1735815530000|2025-01-02 10:58:50|2278.87|2267.37|2278.17|2266.67|2278.97|2267.47|2277.02|2265.52|29
1735815540000|2025-01-02 10:59:00|2278.2|2266.7|2279.17|2267.67|2279.17|2267.67|2278.06|2266.56|17
1735815550000|2025-01-02 10:59:10|2279.14|2267.64|2277.68|2266.18|2279.16|2267.66|2277.67|2266.17|21
1735815560000|2025-01-02 10:59:20|2277.6|2266.1|2278.09|2266.59|2278.3|2266.8|2277.13|2265.63|15
1735815570000|2025-01-02 10:59:30|2278.08|2266.58|2276.18|2264.68|2278.08|2266.58|2276.13|2264.63|24
1735815580000|2025-01-02 10:59:40|2276.23|2264.73|2277.2|2265.7|2277.31|2265.81|2274.48|2262.98|29
1735815590000|2025-01-02 10:59:50|2277.19|2265.69|2276.39|2264.89|2277.19|2265.69|2276.03|2264.53|29
1735815600000|2025-01-02 11:00:00|2276.4|2264.9|2275.55|2264.05|2277.72|2266.22|2275.55|2264.05|28
1735815610000|2025-01-02 11:00:10|2275.53|2264.03|2273.55|2262.05|2275.53|2264.03|2273.54|2262.04|20
1735815620000|2025-01-02 11:00:20|2273.58|2262.08|2274.25|2262.75|2274.25|2262.75|2273.4|2261.9|25
1735815630000|2025-01-02 11:00:30|2274.27|2262.77|2273.8|2262.3|2274.3|2262.8|2273.6|2262.1|23
1735815640000|2025-01-02 11:00:40|2273.68|2262.18|2270.31|2258.81|2273.8|2262.3|2270.31|2258.81|32
1735815650000|2025-01-02 11:00:50|2270.09|2258.59|2269.28|2257.78|2270.09|2258.59|2269.19|2257.69|22
1735815660000|2025-01-02 11:01:00|2269.29|2257.79|2270.01|2258.51|2270.29|2258.79|2269.2|2257.7|20
1735815670000|2025-01-02 11:01:10|2270.02|2258.52|2267.18|2255.68|2270.02|2258.52|2267.18|2255.68|30
1735815680000|2025-01-02 11:01:20|2267.34|2255.84|2265.96|2254.46|2267.34|2255.84|2265.86|2254.36|29
1735815690000|2025-01-02 11:01:30|2265.93|2254.43|2266.32|2254.82|2267.13|2255.63|2265.8|2254.3|28
1735815700000|2025-01-02 11:01:40|2266.33|2254.83|2268.23|2256.73|2268.34|2256.84|2266.28|2254.78|23
1735815710000|2025-01-02 11:01:50|2268.34|2256.84|2267.9|2256.4|2268.73|2257.23|2267.9|2256.4|25
1735815720000|2025-01-02 11:02:00|2267.92|2256.42|2265.29|2253.79|2267.92|2256.42|2265.1|2253.6|23
1735815730000|2025-01-02 11:02:10|2266.32|2254.82|2266.88|2255.38|2267.02|2255.52|2266.05|2254.55|28
1735815740000|2025-01-02 11:02:20|2266.93|2255.43|2267.88|2256.38|2268.21|2256.71|2266.78|2255.28|22
1735815750000|2025-01-02 11:02:30|2267.83|2256.33|2268.01|2256.51|2268.19|2256.69|2267.67|2256.17|25
1735815760000|2025-01-02 11:02:40|2268.07|2256.57|2267.53|2256.03|2268.07|2256.57|2267.5|2256|20
1735815770000|2025-01-02 11:02:50|2267.67|2256.17|2267.44|2255.94|2267.82|2256.32|2267.44|2255.94|27
1735815780000|2025-01-02 11:03:00|2266.63|2255.13|2266.96|2255.46|2268.16|2256.66|2266.63|2255.13|25
1735815790000|2025-01-02 11:03:10|2266.93|2255.43|2267.74|2256.24|2268.07|2256.57|2266.8|2255.3|18
1735815800000|2025-01-02 11:03:20|2267.66|2256.16|2265.85|2254.35|2267.66|2256.16|2265.83|2254.33|18
1735815810000|2025-01-02 11:03:30|2265.82|2254.32|2264.91|2253.41|2266|2254.5|2264.91|2253.41|13
1735815820000|2025-01-02 11:03:40|2264.9|2253.4|2265.22|2253.72|2265.82|2254.32|2264.9|2253.4|18
1735815830000|2025-01-02 11:03:50|2265.23|2253.73|2266.49|2254.99|2266.61|2255.11|2265.23|2253.73|16
1735815840000|2025-01-02 11:04:00|2266.88|2255.38|2267.36|2255.86|2267.39|2255.89|2266|2254.5|19
1735815850000|2025-01-02 11:04:10|2267.39|2255.89|2267.11|2255.61|2267.57|2256.07|2266.98|2255.48|15
1735815860000|2025-01-02 11:04:20|2267.12|2255.62|2266.77|2255.27|2267.33|2255.83|2266.69|2255.19|24
1735815870000|2025-01-02 11:04:30|2266.71|2255.21|2265.92|2254.42|2266.71|2255.21|2265.92|2254.42|14
1735815880000|2025-01-02 11:04:40|2265.56|2254.06|2264.97|2253.47|2265.56|2254.06|2264.93|2253.43|23
1735815890000|2025-01-02 11:04:50|2264.95|2253.45|2265.4|2253.9|2265.44|2253.94|2264.93|2253.43|13
1735815900000|2025-01-02 11:05:00|2265.44|2253.94|2266.51|2255.01|2266.51|2255.01|2264.93|2253.43|22
1735815910000|2025-01-02 11:05:10|2267.31|2255.81|2266.63|2255.13|2267.32|2255.82|2266.55|2255.05|22
1735815920000|2025-01-02 11:05:20|2266.66|2255.16|2266.7|2255.2|2266.7|2255.2|2266.1|2254.6|25
1735815930000|2025-01-02 11:05:30|2266.69|2255.19|2265.77|2254.27|2266.69|2255.19|2265.77|2254.27|10
1735815960000|2025-01-02 11:06:00|2264.75|2253.25|2261.8|2250.3|2264.75|2253.25|2261.58|2250.08|13
1735815970000|2025-01-02 11:06:10|2261.72|2250.22|2263.02|2251.52|2263.02|2251.52|2261.38|2249.88|17
1735815980000|2025-01-02 11:06:20|2263.03|2251.53|2265.4|2253.9|2266.2|2254.7|2263.03|2251.53|25
1735815990000|2025-01-02 11:06:30|2265.02|2253.52|2263.88|2252.38|2265.02|2253.52|2263.88|2252.38|21
1735816000000|2025-01-02 11:06:40|2263.83|2252.33|2264.52|2253.02|2264.83|2253.33|2263.83|2252.33|27
1735816010000|2025-01-02 11:06:50|2264.51|2253.01|2266.49|2254.99|2266.49|2254.99|2264.42|2252.92|32
1735816020000|2025-01-02 11:07:00|2266.65|2255.15|2265.12|2253.62|2266.68|2255.18|2265.04|2253.54|23
1735816030000|2025-01-02 11:07:10|2265.01|2253.51|2263.3|2251.8|2265.01|2253.51|2263.3|2251.8|23
1735816040000|2025-01-02 11:07:20|2263.27|2251.77|2264.48|2252.98|2264.71|2253.21|2263.21|2251.71|31
1735816050000|2025-01-02 11:07:30|2264.19|2252.69|2263.41|2251.91|2264.24|2252.74|2263.26|2251.76|18
1735816060000|2025-01-02 11:07:40|2263.44|2251.94|2263.53|2252.03|2264.24|2252.74|2263.36|2251.86|24
1735816070000|2025-01-02 11:07:50|2263.35|2251.85|2262.31|2250.81|2263.35|2251.85|2262.3|2250.8|10
1735816090000|2025-01-02 11:08:10|2262.34|2250.84|2263.75|2252.25|2263.75|2252.25|2262.34|2250.84|8
1735816110000|2025-01-02 11:08:30|2265.66|2254.16|2266.83|2255.33|2266.83|2255.33|2265.66|2254.16|4
1735816120000|2025-01-02 11:08:40|2267.91|2256.41|2268.81|2257.31|2268.87|2257.37|2267.91|2256.41|12
1735816130000|2025-01-02 11:08:50|2268.62|2257.12|2268.77|2257.27|2268.79|2257.29|2268.27|2256.77|16
1735816140000|2025-01-02 11:09:00|2268.79|2257.29|2270.38|2258.88|2271.44|2259.94|2268.79|2257.29|27
1735816150000|2025-01-02 11:09:10|2270.33|2258.83|2269.47|2257.97|2270.33|2258.83|2269.39|2257.89|18
1735816160000|2025-01-02 11:09:20|2269.52|2258.02|2269.98|2258.48|2270.51|2259.01|2269.52|2258.02|25
1735816170000|2025-01-02 11:09:30|2269.92|2258.42|2269.3|2257.8|2270.01|2258.51|2269.3|2257.8|12
1735816180000|2025-01-02 11:09:40|2269.38|2257.88|2268.69|2257.19|2269.76|2258.26|2268.69|2257.19|12
1735816190000|2025-01-02 11:09:50|2268.7|2257.2|2269.51|2258.01|2269.51|2258.01|2268.56|2257.06|21
1735816200000|2025-01-02 11:10:00|2270.15|2258.65|2268.03|2256.53|2270.64|2259.14|2268|2256.5|15
1735816210000|2025-01-02 11:10:10|2267.97|2256.47|2270.28|2258.78|2270.55|2259.05|2267.76|2256.26|18
1735816220000|2025-01-02 11:10:20|2270.42|2258.92|2272.97|2261.47|2273.02|2261.52|2270.42|2258.92|28
1735816230000|2025-01-02 11:10:30|2272.98|2261.48|2270.96|2259.46|2272.98|2261.48|2270.96|2259.46|20
1735816240000|2025-01-02 11:10:40|2270.79|2259.29|2270.58|2259.08|2270.79|2259.29|2270.49|2258.99|11
1735816250000|2025-01-02 11:10:50|2270.66|2259.16|2271.85|2260.35|2272.28|2260.78|2270.66|2259.16|20
1735816260000|2025-01-02 11:11:00|2271.87|2260.37|2270.53|2259.03|2271.88|2260.38|2270.53|2259.03|24
1735816270000|2025-01-02 11:11:10|2270.57|2259.07|2270.13|2258.63|2270.58|2259.08|2270.12|2258.62|14
1735816280000|2025-01-02 11:11:20|2270.27|2258.77|2267.96|2256.46|2270.75|2259.25|2267.96|2256.46|22
1735816290000|2025-01-02 11:11:30|2267.51|2256.01|2267.6|2256.1|2267.83|2256.33|2266.59|2255.09|32
1735816300000|2025-01-02 11:11:40|2267.59|2256.09|2267.43|2255.93|2267.74|2256.24|2267.02|2255.52|26
1735816310000|2025-01-02 11:11:50|2267.52|2256.02|2266.3|2254.8|2267.55|2256.05|2266.3|2254.8|29
1735816320000|2025-01-02 11:12:00|2266.04|2254.54|2264.13|2252.63|2266.04|2254.54|2264.13|2252.63|28
1735816330000|2025-01-02 11:12:10|2264.24|2252.74|2263.64|2252.14|2264.24|2252.74|2263.37|2251.87|18
1735816340000|2025-01-02 11:12:20|2263.69|2252.19|2263.8|2252.3|2264.28|2252.78|2263.23|2251.73|29
1735816350000|2025-01-02 11:12:30|2263.83|2252.33|2262.39|2250.89|2263.83|2252.33|2262.28|2250.78|25
1735816360000|2025-01-02 11:12:40|2262.43|2250.93|2261.6|2250.1|2262.94|2251.44|2261.59|2250.09|30
1735816370000|2025-01-02 11:12:50|2261.61|2250.11|2260.03|2248.53|2261.73|2250.23|2260.03|2248.53|17
1735816380000|2025-01-02 11:13:00|2260.01|2248.51|2258.08|2246.58|2260.01|2248.51|2257.9|2246.4|26
1735816390000|2025-01-02 11:13:10|2258.07|2246.57|2257.34|2245.84|2258.5|2247|2257.11|2245.61|21
1735816400000|2025-01-02 11:13:20|2257.32|2245.82|2257.32|2245.82|2257.54|2246.04|2257.24|2245.74|21
1735816410000|2025-01-02 11:13:30|2257.29|2245.79|2258.39|2246.89|2258.39|2246.89|2256.74|2245.24|27
1735816420000|2025-01-02 11:13:40|2258.46|2246.96|2258.44|2246.94|2258.52|2247.02|2257.81|2246.31|23
1735816430000|2025-01-02 11:13:50|2258.36|2246.86|2259.27|2247.77|2259.28|2247.78|2258.3|2246.8|16
1735816440000|2025-01-02 11:14:00|2259.29|2247.79|2259.72|2248.22|2259.9|2248.4|2259.25|2247.75|15
1735816450000|2025-01-02 11:14:10|2259.87|2248.37|2261.65|2250.15|2261.65|2250.15|2259.71|2248.21|20
1735816460000|2025-01-02 11:14:20|2261.56|2250.06|2261.21|2249.71|2262.33|2250.83|2261.16|2249.66|25
1735816470000|2025-01-02 11:14:30|2261.2|2249.7|2259.3|2247.8|2261.24|2249.74|2259.26|2247.76|21
1735816480000|2025-01-02 11:14:40|2259.28|2247.78|2257.77|2246.27|2259.3|2247.8|2257.75|2246.25|22
1735816490000|2025-01-02 11:14:50|2257.73|2246.23|2259.01|2247.51|2259.01|2247.51|2257.73|2246.23|26
1735816500000|2025-01-02 11:15:00|2259.02|2247.52|2257.77|2246.27|2259.02|2247.52|2257.77|2246.27|23
1735816510000|2025-01-02 11:15:10|2257.88|2246.38|2257.74|2246.24|2258|2246.5|2257.74|2246.24|25
1735816520000|2025-01-02 11:15:20|2257.6|2246.1|2256.92|2245.42|2257.78|2246.28|2256.69|2245.19|24
1735816530000|2025-01-02 11:15:30|2256.86|2245.36|2258.16|2246.66|2258.59|2247.09|2256.86|2245.36|20
1735816540000|2025-01-02 11:15:40|2258.12|2246.62|2257.38|2245.88|2258.12|2246.62|2257.38|2245.88|23
1735816550000|2025-01-02 11:15:50|2256.82|2245.32|2254.24|2242.74|2256.82|2245.32|2254.13|2242.63|26
1735816560000|2025-01-02 11:16:00|2253.95|2242.45|2253.59|2242.09|2254.23|2242.73|2253.56|2242.06|22
1735816570000|2025-01-02 11:16:10|2253.71|2242.21|2253.47|2241.97|2254.05|2242.55|2253.44|2241.94|24
1735816580000|2025-01-02 11:16:20|2253.64|2242.14|2254.35|2242.85|2254.44|2242.94|2253.57|2242.07|21
1735816590000|2025-01-02 11:16:30|2254.29|2242.79|2253.6|2242.1|2254.29|2242.79|2253.49|2241.99|25
1735816600000|2025-01-02 11:16:40|2253.61|2242.11|2254.7|2243.2|2255.28|2243.78|2253.61|2242.11|25
1735816610000|2025-01-02 11:16:50|2254.67|2243.17|2255.16|2243.66|2255.39|2243.89|2254.67|2243.17|28
1735816620000|2025-01-02 11:17:00|2255.18|2243.68|2255.62|2244.12|2256.49|2244.99|2255.1|2243.6|25
1735816630000|2025-01-02 11:17:10|2255.68|2244.18|2254.73|2243.23|2255.78|2244.28|2254.73|2243.23|21
1735816640000|2025-01-02 11:17:20|2254.72|2243.22|2253.45|2241.95|2254.79|2243.29|2253.44|2241.94|22
1735816650000|2025-01-02 11:17:30|2253.44|2241.94|2253.44|2241.94|2253.44|2241.94|2253.44|2241.94|1
1735816660000|2025-01-02 11:17:40|2252.44|2240.94|2251.97|2240.47|2252.44|2240.94|2251.34|2239.84|17
1735816670000|2025-01-02 11:17:50|2251.96|2240.46|2252.75|2241.25|2252.89|2241.39|2251.96|2240.46|18
1735816680000|2025-01-02 11:18:00|2252.72|2241.22|2254.06|2242.56|2255.56|2244.06|2252.5|2241|33
1735816690000|2025-01-02 11:18:10|2253.95|2242.45|2252.87|2241.37|2254.18|2242.68|2252.17|2240.67|31
1735816700000|2025-01-02 11:18:20|2252.89|2241.39|2253.11|2241.61|2253.11|2241.61|2252.74|2241.24|28
1735816710000|2025-01-02 11:18:30|2253.21|2241.71|2252.45|2240.95|2253.29|2241.79|2252.44|2240.94|23
1735816720000|2025-01-02 11:18:40|2252.48|2240.98|2253.29|2241.79|2253.32|2241.82|2252.48|2240.98|17
1735816730000|2025-01-02 11:18:50|2253.25|2241.75|2253.01|2241.51|2253.31|2241.81|2253|2241.5|11
1735816740000|2025-01-02 11:19:00|2253.08|2241.58|2253.23|2241.73|2253.26|2241.76|2253.05|2241.55|31
1735816750000|2025-01-02 11:19:10|2253.19|2241.69|2252.34|2240.84|2253.21|2241.71|2252.23|2240.73|20
1735816760000|2025-01-02 11:19:20|2252.25|2240.75|2252.34|2240.84|2252.4|2240.9|2252.2|2240.7|29
1735816770000|2025-01-02 11:19:30|2252.29|2240.79|2252.37|2240.87|2252.37|2240.87|2252.18|2240.68|23
1735816780000|2025-01-02 11:19:40|2252.36|2240.86|2252.36|2240.86|2252.65|2241.15|2252.36|2240.86|21
1735816790000|2025-01-02 11:19:50|2252.37|2240.87|2252.48|2240.98|2252.64|2241.14|2252.3|2240.8|23
1735816800000|2025-01-02 11:20:00|2252.52|2241.02|2252.52|2241.02|2252.52|2241.02|2252.51|2241.01|3
1735816810000|2025-01-02 11:20:10|2252.89|2241.39|2253.09|2241.59|2253.09|2241.59|2252.89|2241.39|2
1735816820000|2025-01-02 11:20:20|2253.11|2241.61|2252.79|2241.29|2254.05|2242.55|2252.52|2241.02|23
1735816830000|2025-01-02 11:20:30|2252.73|2241.23|2251.18|2239.68|2252.75|2241.25|2251.18|2239.68|21
1735816840000|2025-01-02 11:20:40|2251.16|2239.66|2249.69|2238.19|2251.16|2239.66|2249.46|2237.96|9
1735816850000|2025-01-02 11:20:50|2249.76|2238.26|2249.63|2238.13|2249.76|2238.26|2249.44|2237.94|25
1735816860000|2025-01-02 11:21:00|2249.67|2238.17|2249.62|2238.12|2249.91|2238.41|2249.44|2237.94|14
1735816870000|2025-01-02 11:21:10|2249.61|2238.11|2249.44|2237.94|2249.61|2238.11|2249.44|2237.94|8
1735816880000|2025-01-02 11:21:20|2249.23|2237.73|2248.74|2237.24|2249.23|2237.73|2248.74|2237.24|4
1735816890000|2025-01-02 11:21:30|2248.14|2236.64|2247.53|2236.03|2248.14|2236.64|2247.53|2236.03|2
1735816920000|2025-01-02 11:22:00|2247.71|2236.21|2247.96|2236.46|2247.98|2236.48|2247.71|2236.21|8
1735816930000|2025-01-02 11:22:10|2248.01|2236.51|2249.68|2238.18|2249.79|2238.29|2247.96|2236.46|27
1735816940000|2025-01-02 11:22:20|2249.79|2238.29|2249.12|2237.62|2249.93|2238.43|2249.04|2237.54|20
1735816950000|2025-01-02 11:22:30|2249.13|2237.63|2247.69|2236.19|2249.13|2237.63|2247.69|2236.19|25
1735816960000|2025-01-02 11:22:40|2247.61|2236.11|2247.53|2236.03|2247.61|2236.11|2247.53|2236.03|4
1735816970000|2025-01-02 11:22:50|2247.55|2236.05|2247.53|2236.03|2247.55|2236.05|2247.53|2236.03|6
1735816980000|2025-01-02 11:23:00|2247.2|2235.7|2246.87|2235.37|2247.2|2235.7|2246.87|2235.37|2
1735816990000|2025-01-02 11:23:10|2246.44|2234.94|2244.82|2233.32|2246.44|2234.94|2244.82|2233.32|20
1735817000000|2025-01-02 11:23:20|2244.86|2233.36|2244.53|2233.03|2244.86|2233.36|2244.51|2233.01|26
1735817010000|2025-01-02 11:23:30|2244.92|2233.42|2244.77|2233.27|2245.47|2233.97|2244.53|2233.03|23
1735817020000|2025-01-02 11:23:40|2244.72|2233.22|2244.63|2233.13|2244.98|2233.48|2244.51|2233.01|13
1735817030000|2025-01-02 11:23:50|2244.83|2233.33|2244.68|2233.18|2245.22|2233.72|2244.68|2233.18|24
1735817040000|2025-01-02 11:24:00|2244.83|2233.33|2244.54|2233.04|2244.87|2233.37|2244.51|2233.01|15
1735817050000|2025-01-02 11:24:10|2244.52|2233.02|2244.51|2233.01|2244.54|2233.04|2244.51|2233.01|5
1735817060000|2025-01-02 11:24:20|2243.73|2232.23|2243.33|2231.83|2243.73|2232.23|2243.33|2231.83|13
1735817070000|2025-01-02 11:24:30|2243.44|2231.94|2243.6|2232.1|2243.64|2232.14|2243.09|2231.59|26
1735817080000|2025-01-02 11:24:40|2244.85|2233.35|2243.44|2231.94|2245.03|2233.53|2243.31|2231.81|20
1735817090000|2025-01-02 11:24:50|2243.45|2231.95|2243.47|2231.97|2243.76|2232.26|2243.33|2231.83|19
1735817100000|2025-01-02 11:25:00|2243.43|2231.93|2244.58|2233.08|2244.58|2233.08|2243.13|2231.63|27
1735817110000|2025-01-02 11:25:10|2244.54|2233.04|2244.44|2232.94|2244.58|2233.08|2243.41|2231.91|24
1735817120000|2025-01-02 11:25:20|2244.45|2232.95|2245.57|2234.07|2245.57|2234.07|2243.17|2231.67|31
1735817130000|2025-01-02 11:25:30|2245.47|2233.97|2245.5|2234|2245.68|2234.18|2245.09|2233.59|24
1735817140000|2025-01-02 11:25:40|2245.51|2234.01|2245.64|2234.14|2245.73|2234.23|2245.38|2233.88|25
1735817150000|2025-01-02 11:25:50|2245.57|2234.07|2245.2|2233.7|2245.64|2234.14|2244.99|2233.49|17
1735817160000|2025-01-02 11:26:00|2245.14|2233.64|2245.2|2233.7|2245.2|2233.7|2245.14|2233.64|3
1735817170000|2025-01-02 11:26:10|2245.58|2234.08|2249.2|2237.7|2249.2|2237.7|2245.58|2234.08|11
1735817180000|2025-01-02 11:26:20|2248.97|2237.47|2248.49|2236.99|2248.97|2237.47|2247.75|2236.25|24
1735817190000|2025-01-02 11:26:30|2248.6|2237.1|2250.25|2238.75|2250.45|2238.95|2248.6|2237.1|23
1735817200000|2025-01-02 11:26:40|2250.35|2238.85|2249.51|2238.01|2250.37|2238.87|2249.41|2237.91|23
1735817210000|2025-01-02 11:26:50|2249.5|2238|2249.25|2237.75|2249.5|2238|2249.2|2237.7|22
1735817220000|2025-01-02 11:27:00|2249.21|2237.71|2247.83|2236.33|2249.21|2237.71|2247.7|2236.2|25
1735817230000|2025-01-02 11:27:10|2247.67|2236.17|2247.18|2235.68|2247.67|2236.17|2247.12|2235.62|19
1735817240000|2025-01-02 11:27:20|2247.36|2235.86|2247.8|2236.3|2248.08|2236.58|2247.36|2235.86|21
1735817250000|2025-01-02 11:27:30|2247.71|2236.21|2248.66|2237.16|2248.82|2237.32|2247.71|2236.21|21
1735817260000|2025-01-02 11:27:40|2248.65|2237.15|2248.1|2236.6|2248.65|2237.15|2247.9|2236.4|19
1735817270000|2025-01-02 11:27:50|2248.12|2236.62|2249.14|2237.64|2249.23|2237.73|2248.1|2236.6|23
1735817280000|2025-01-02 11:28:00|2249.25|2237.75|2249.38|2237.88|2250.52|2239.02|2249.21|2237.71|24
1735817290000|2025-01-02 11:28:10|2249.3|2237.8|2250.69|2239.19|2250.75|2239.25|2249.29|2237.79|23
1735817300000|2025-01-02 11:28:20|2250.74|2239.24|2250.79|2239.29|2250.79|2239.29|2250.17|2238.67|31
1735817310000|2025-01-02 11:28:30|2250.81|2239.31|2251.55|2240.05|2252.84|2241.34|2250.76|2239.26|31
1735817320000|2025-01-02 11:28:40|2251.37|2239.87|2249.46|2237.96|2251.37|2239.87|2249.44|2237.94|32
1735817330000|2025-01-02 11:28:50|2249.47|2237.97|2249.93|2238.43|2250.16|2238.66|2249.46|2237.96|24
1735817340000|2025-01-02 11:29:00|2249.97|2238.47|2249.33|2237.83|2250|2238.5|2249.07|2237.57|25
1735817350000|2025-01-02 11:29:10|2249.34|2237.84|2249.47|2237.97|2249.49|2237.99|2249.26|2237.76|28
1735817360000|2025-01-02 11:29:20|2249.35|2237.85|2249.41|2237.91|2249.55|2238.05|2249.35|2237.85|23
1735817370000|2025-01-02 11:29:30|2249.24|2237.74|2250.34|2238.84|2250.34|2238.84|2249.24|2237.74|22
1735817380000|2025-01-02 11:29:40|2250.37|2238.87|2249.81|2238.31|2250.45|2238.95|2249.61|2238.11|34
1735817390000|2025-01-02 11:29:50|2249.77|2238.27|2250.96|2239.46|2250.96|2239.46|2249.72|2238.22|15
1735817400000|2025-01-02 11:30:00|2251.07|2239.57|2250.6|2239.1|2251.68|2240.18|2250.46|2238.96|21
1735817410000|2025-01-02 11:30:10|2250.57|2239.07|2251.42|2239.92|2251.42|2239.92|2250.57|2239.07|15
1735817420000|2025-01-02 11:30:20|2251.4|2239.9|2250.7|2239.2|2251.45|2239.95|2250.65|2239.15|27
1735817430000|2025-01-02 11:30:30|2250.58|2239.08|2251.07|2239.57|2251.62|2240.12|2249.9|2238.4|21
1735817440000|2025-01-02 11:30:40|2251.05|2239.55|2250.47|2238.97|2251.09|2239.59|2250.4|2238.9|21
1735817450000|2025-01-02 11:30:50|2250.46|2238.96|2249.96|2238.46|2250.69|2239.19|2249.96|2238.46|18
1735817460000|2025-01-02 11:31:00|2249.93|2238.43|2249.8|2238.3|2250.07|2238.57|2249.75|2238.25|21
1735817470000|2025-01-02 11:31:10|2249.77|2238.27|2249.34|2237.84|2249.86|2238.36|2249.24|2237.74|21
1735817480000|2025-01-02 11:31:20|2249.39|2237.89|2249.87|2238.37|2249.87|2238.37|2249.39|2237.89|8
1735817490000|2025-01-02 11:31:30|2250.78|2239.28|2250.78|2239.28|2250.78|2239.28|2250.78|2239.28|1
1735817500000|2025-01-02 11:31:40|2251.46|2239.96|2252.13|2240.63|2252.13|2240.63|2251.46|2239.96|2
1735817510000|2025-01-02 11:31:50|2252.59|2241.09|2254.01|2242.51|2254.08|2242.58|2252.59|2241.09|26
1735817520000|2025-01-02 11:32:00|2254.02|2242.52|2255.42|2243.92|2255.6|2244.1|2254.02|2242.52|18
1735817530000|2025-01-02 11:32:10|2254.75|2243.25|2256.05|2244.55|2256.05|2244.55|2254.07|2242.57|22
1735817540000|2025-01-02 11:32:20|2256.1|2244.6|2257.02|2245.52|2257.51|2246.01|2256.04|2244.54|18
1735817550000|2025-01-02 11:32:30|2256.96|2245.46|2257.87|2246.37|2257.87|2246.37|2256.75|2245.25|19
1735817560000|2025-01-02 11:32:40|2257.88|2246.38|2257.83|2246.33|2258.5|2247|2257.71|2246.21|12
1735817570000|2025-01-02 11:32:50|2257.09|2245.59|2257.78|2246.28|2258.68|2247.18|2256.95|2245.45|29
1735817580000|2025-01-02 11:33:00|2257.74|2246.24|2259.17|2247.67|2259.22|2247.72|2257.69|2246.19|20
1735817590000|2025-01-02 11:33:10|2259.19|2247.69|2258.87|2247.37|2259.24|2247.74|2258.69|2247.19|20
1735817600000|2025-01-02 11:33:20|2258.95|2247.45|2256.38|2244.88|2258.95|2247.45|2256.36|2244.86|22
1735817610000|2025-01-02 11:33:30|2256.34|2244.84|2254.94|2243.44|2256.34|2244.84|2254.71|2243.21|23
1735817620000|2025-01-02 11:33:40|2254.91|2243.41|2255.31|2243.81|2255.78|2244.28|2254.77|2243.27|17
1735817630000|2025-01-02 11:33:50|2255.22|2243.72|2253.83|2242.33|2255.22|2243.72|2253.82|2242.32|15
1735817640000|2025-01-02 11:34:00|2253.8|2242.3|2254.31|2242.81|2254.37|2242.87|2252.9|2241.4|22
1735817650000|2025-01-02 11:34:10|2254.34|2242.84|2256.45|2244.95|2256.45|2244.95|2254.31|2242.81|26
1735817660000|2025-01-02 11:34:20|2256.48|2244.98|2257.28|2245.78|2257.49|2245.99|2256.47|2244.97|22
1735817670000|2025-01-02 11:34:30|2257.27|2245.77|2257.62|2246.12|2257.97|2246.47|2257.26|2245.76|16
1735817680000|2025-01-02 11:34:40|2257.6|2246.1|2255.95|2244.45|2257.62|2246.12|2255.7|2244.2|17
1735817690000|2025-01-02 11:34:50|2255.91|2244.41|2256.96|2245.46|2256.96|2245.46|2255.91|2244.41|19
1735817700000|2025-01-02 11:35:00|2256.9|2245.4|2258.23|2246.73|2258.25|2246.75|2256.83|2245.33|21
1735817710000|2025-01-02 11:35:10|2258.25|2246.75|2258.24|2246.74|2258.6|2247.1|2257.89|2246.39|20
1735817720000|2025-01-02 11:35:20|2258.37|2246.87|2258.3|2246.8|2258.62|2247.12|2258.08|2246.58|28
1735817730000|2025-01-02 11:35:30|2258.1|2246.6|2257.64|2246.14|2258.3|2246.8|2257.62|2246.12|27
1735817740000|2025-01-02 11:35:40|2257.63|2246.13|2256.93|2245.43|2257.71|2246.21|2256.92|2245.42|18
1735817750000|2025-01-02 11:35:50|2257.03|2245.53|2257.26|2245.76|2257.26|2245.76|2256.93|2245.43|8
1735817780000|2025-01-02 11:36:20|2256.91|2245.41|2257.26|2245.76|2257.26|2245.76|2256.91|2245.41|12
1735817800000|2025-01-02 11:36:40|2257.09|2245.59|2256.8|2245.3|2257.09|2245.59|2256.11|2244.61|24
1735817810000|2025-01-02 11:36:50|2256.81|2245.31|2257.1|2245.6|2257.14|2245.64|2256.81|2245.31|14
1735817820000|2025-01-02 11:37:00|2257.11|2245.61|2257.26|2245.76|2257.26|2245.76|2257.11|2245.61|4
1735817830000|2025-01-02 11:37:10|2258.04|2246.54|2258.79|2247.29|2258.79|2247.29|2258.04|2246.54|12
1735817840000|2025-01-02 11:37:20|2258.85|2247.35|2259.06|2247.56|2259.06|2247.56|2258.85|2247.35|11
1735817860000|2025-01-02 11:37:40|2259.08|2247.58|2259.05|2247.55|2259.21|2247.71|2258.81|2247.31|12
1735817870000|2025-01-02 11:37:50|2259.01|2247.51|2258.9|2247.4|2259.12|2247.62|2258.9|2247.4|19
1735817880000|2025-01-02 11:38:00|2258.84|2247.34|2258.98|2247.48|2259.07|2247.57|2258.8|2247.3|20
1735817890000|2025-01-02 11:38:10|2258.96|2247.46|2259.08|2247.58|2259.16|2247.66|2258.9|2247.4|25
1735817900000|2025-01-02 11:38:20|2259.15|2247.65|2259|2247.5|2259.17|2247.67|2258.11|2246.61|22
1735817910000|2025-01-02 11:38:30|2258.95|2247.45|2258.42|2246.92|2259.15|2247.65|2258.24|2246.74|20
1735817920000|2025-01-02 11:38:40|2258.47|2246.97|2258.58|2247.08|2258.83|2247.33|2258.45|2246.95|15
1735817930000|2025-01-02 11:38:50|2258.6|2247.1|2257.9|2246.4|2258.6|2247.1|2257.9|2246.4|20
1735817940000|2025-01-02 11:39:00|2257.69|2246.19|2259.06|2247.56|2259.1|2247.6|2257.69|2246.19|21
1735817950000|2025-01-02 11:39:10|2259.07|2247.57|2258.36|2246.86|2259.3|2247.8|2258.36|2246.86|17
1735817960000|2025-01-02 11:39:20|2258.42|2246.92|2258.32|2246.82|2258.45|2246.95|2258.09|2246.59|22
1735817970000|2025-01-02 11:39:30|2258.4|2246.9|2258.19|2246.69|2258.48|2246.98|2258.15|2246.65|21
1735817980000|2025-01-02 11:39:40|2258.36|2246.86|2258.36|2246.86|2258.47|2246.97|2258.25|2246.75|23
1735817990000|2025-01-02 11:39:50|2258.39|2246.89|2258.55|2247.05|2258.55|2247.05|2258.39|2246.89|6
1735818000000|2025-01-02 11:40:00|2258.58|2247.08|2259.36|2247.86|2259.47|2247.97|2258.58|2247.08|26
1735818010000|2025-01-02 11:40:10|2259.42|2247.92|2259.27|2247.77|2259.46|2247.96|2259.26|2247.76|23
1735818020000|2025-01-02 11:40:20|2259.29|2247.79|2259.5|2248|2259.51|2248.01|2259.29|2247.79|24
1735818030000|2025-01-02 11:40:30|2259.47|2247.97|2259.17|2247.67|2259.5|2248|2259.17|2247.67|7
1735818040000|2025-01-02 11:40:40|2258.93|2247.43|2258.81|2247.31|2258.93|2247.43|2258.75|2247.25|21
1735818050000|2025-01-02 11:40:50|2258.79|2247.29|2258.12|2246.62|2258.79|2247.29|2257.84|2246.34|22
1735818060000|2025-01-02 11:41:00|2258.13|2246.63|2257.82|2246.32|2258.44|2246.94|2257.72|2246.22|25
1735818070000|2025-01-02 11:41:10|2257.87|2246.37|2258.18|2246.68|2258.18|2246.68|2257.87|2246.37|18
1735818080000|2025-01-02 11:41:20|2258.22|2246.72|2258.22|2246.72|2258.22|2246.72|2258.18|2246.68|4
1735818090000|2025-01-02 11:41:30|2258.2|2246.7|2258.15|2246.65|2258.22|2246.72|2258.12|2246.62|11
1735818100000|2025-01-02 11:41:40|2258.16|2246.66|2257.25|2245.75|2258.21|2246.71|2257.25|2245.75|12
1735818110000|2025-01-02 11:41:50|2257.4|2245.9|2257.89|2246.39|2257.89|2246.39|2257.26|2245.76|4
1735818120000|2025-01-02 11:42:00|2257.91|2246.41|2258.2|2246.7|2258.22|2246.72|2257.89|2246.39|11
1735818130000|2025-01-02 11:42:10|2258.21|2246.71|2258.22|2246.72|2258.22|2246.72|2258.2|2246.7|7
1735818160000|2025-01-02 11:42:40|2258.42|2246.92|2258.61|2247.11|2258.61|2247.11|2258.42|2246.92|2
1735818180000|2025-01-02 11:43:00|2259.07|2247.57|2260.36|2248.86|2260.56|2249.06|2259.07|2247.57|9
1735818190000|2025-01-02 11:43:10|2260.34|2248.84|2259.84|2248.34|2260.38|2248.88|2259.83|2248.33|15
1735818200000|2025-01-02 11:43:20|2259.85|2248.35|2259.87|2248.37|2259.87|2248.37|2259.84|2248.34|5
1735818210000|2025-01-02 11:43:30|2259.92|2248.42|2259.76|2248.26|2259.92|2248.42|2259.76|2248.26|15
1735818220000|2025-01-02 11:43:40|2259.79|2248.29|2258.38|2246.88|2259.8|2248.3|2258.35|2246.85|26
1735818230000|2025-01-02 11:43:50|2258.37|2246.87|2258.26|2246.76|2258.43|2246.93|2258.26|2246.76|8
1735818240000|2025-01-02 11:44:00|2257.91|2246.41|2257.24|2245.74|2257.91|2246.41|2256.9|2245.4|21
1735818250000|2025-01-02 11:44:10|2257.19|2245.69|2258.31|2246.81|2258.36|2246.86|2257.19|2245.69|26
1735818260000|2025-01-02 11:44:20|2258.3|2246.8|2258.88|2247.38|2258.96|2247.46|2258.3|2246.8|25
1735818270000|2025-01-02 11:44:30|2258.92|2247.42|2259.2|2247.7|2259.23|2247.73|2258.61|2247.11|22
1735818280000|2025-01-02 11:44:40|2259.37|2247.87|2259.15|2247.65|2259.43|2247.93|2259|2247.5|20
1735818290000|2025-01-02 11:44:50|2259.26|2247.76|2259.05|2247.55|2259.6|2248.1|2259.05|2247.55|29
1735818300000|2025-01-02 11:45:00|2258.99|2247.49|2259.26|2247.76|2259.28|2247.78|2258.98|2247.48|21
1735818310000|2025-01-02 11:45:10|2259.27|2247.77|2258.57|2247.07|2259.27|2247.77|2258.16|2246.66|30
1735818320000|2025-01-02 11:45:20|2258.67|2247.17|2259.57|2248.07|2259.6|2248.1|2258.67|2247.17|27
1735818330000|2025-01-02 11:45:30|2259.6|2248.1|2259.72|2248.22|2259.81|2248.31|2259.6|2248.1|16
1735818340000|2025-01-02 11:45:40|2259.79|2248.29|2260.3|2248.8|2260.35|2248.85|2259.79|2248.29|16
1735818350000|2025-01-02 11:45:50|2260.39|2248.89|2259.54|2248.04|2260.39|2248.89|2259.33|2247.83|24
1735818360000|2025-01-02 11:46:00|2259.55|2248.05|2259.82|2248.32|2259.92|2248.42|2259.55|2248.05|16
1735818370000|2025-01-02 11:46:10|2259.81|2248.31|2258.01|2246.51|2259.86|2248.36|2257.87|2246.37|22
1735818380000|2025-01-02 11:46:20|2258.02|2246.52|2257.14|2245.64|2258.08|2246.58|2257.13|2245.63|18
1735818390000|2025-01-02 11:46:30|2257.24|2245.74|2257.53|2246.03|2258.07|2246.57|2257.19|2245.69|14
1735818400000|2025-01-02 11:46:40|2257.54|2246.04|2258.64|2247.14|2258.83|2247.33|2257.54|2246.04|22
1735818410000|2025-01-02 11:46:50|2258.06|2246.56|2258.48|2246.98|2258.48|2246.98|2257.65|2246.15|29
1735818420000|2025-01-02 11:47:00|2258.43|2246.93|2259.49|2247.99|2259.66|2248.16|2258.43|2246.93|19
1735818430000|2025-01-02 11:47:10|2259.55|2248.05|2259.91|2248.41|2259.92|2248.42|2259.55|2248.05|16
1735818440000|2025-01-02 11:47:20|2259.92|2248.42|2261.96|2250.46|2261.98|2250.48|2259.91|2248.41|7
1735818450000|2025-01-02 11:47:30|2261.34|2249.84|2262.46|2250.96|2262.49|2250.99|2261.34|2249.84|22
1735818460000|2025-01-02 11:47:40|2262.48|2250.98|2265.19|2253.69|2265.19|2253.69|2262.48|2250.98|23
1735818470000|2025-01-02 11:47:50|2265.43|2253.93|2265.22|2253.72|2265.61|2254.11|2264.85|2253.35|17
1735818480000|2025-01-02 11:48:00|2265.09|2253.59|2264.95|2253.45|2265.3|2253.8|2264.89|2253.39|16
1735818490000|2025-01-02 11:48:10|2264.96|2253.46|2263.54|2252.04|2264.96|2253.46|2263.46|2251.96|22
1735818500000|2025-01-02 11:48:20|2263.53|2252.03|2264.1|2252.6|2264.16|2252.66|2263.44|2251.94|19
1735818510000|2025-01-02 11:48:30|2264.04|2252.54|2262.58|2251.08|2264.04|2252.54|2262.58|2251.08|13
1735818520000|2025-01-02 11:48:40|2262.61|2251.11|2262.47|2250.97|2262.68|2251.18|2262.41|2250.91|17
1735818530000|2025-01-02 11:48:50|2262.53|2251.03|2262.71|2251.21|2262.71|2251.21|2262.23|2250.73|14
1735818540000|2025-01-02 11:49:00|2262.7|2251.2|2263.24|2251.74|2263.33|2251.83|2262.52|2251.02|14
1735818550000|2025-01-02 11:49:10|2263.21|2251.71|2263.21|2251.71|2263.21|2251.71|2263.21|2251.71|1
1735818560000|2025-01-02 11:49:20|2263.15|2251.65|2258.1|2246.6|2263.2|2251.7|2257.84|2246.34|28
1735818570000|2025-01-02 11:49:30|2258.08|2246.58|2257.9|2246.4|2258.19|2246.69|2257.03|2245.53|32
1735818580000|2025-01-02 11:49:40|2257.93|2246.43|2257.63|2246.13|2258.25|2246.75|2257.58|2246.08|25
1735818590000|2025-01-02 11:49:50|2257.64|2246.14|2257.67|2246.17|2257.67|2246.17|2257.25|2245.75|24
1735818600000|2025-01-02 11:50:00|2257.83|2246.33|2255.85|2244.35|2257.83|2246.33|2255.85|2244.35|17
1735818610000|2025-01-02 11:50:10|2256.16|2244.66|2255.95|2244.45|2256.16|2244.66|2255.95|2244.45|3
1735818620000|2025-01-02 11:50:20|2255.9|2244.4|2256.02|2244.52|2256.75|2245.25|2255.9|2244.4|21
1735818630000|2025-01-02 11:50:30|2256.39|2244.89|2256.06|2244.56|2256.57|2245.07|2256.06|2244.56|22
1735818640000|2025-01-02 11:50:40|2256.12|2244.62|2256.01|2244.51|2256.27|2244.77|2255.99|2244.49|20
1735818650000|2025-01-02 11:50:50|2256.06|2244.56|2256.84|2245.34|2256.95|2245.45|2256.06|2244.56|28
1735818660000|2025-01-02 11:51:00|2256.85|2245.35|2256.72|2245.22|2257.23|2245.73|2256.27|2244.77|24
1735818670000|2025-01-02 11:51:10|2256.45|2244.95|2256.12|2244.62|2256.6|2245.1|2256.12|2244.62|28
1735818680000|2025-01-02 11:51:20|2256.16|2244.66|2255.91|2244.41|2256.27|2244.77|2255.85|2244.35|23
1735818690000|2025-01-02 11:51:30|2255.86|2244.36|2255.85|2244.35|2255.86|2244.36|2255.85|2244.35|2
1735818710000|2025-01-02 11:51:50|2255.91|2244.41|2255.98|2244.48|2255.98|2244.48|2255.85|2244.35|13
1735818720000|2025-01-02 11:52:00|2255.94|2244.44|2255.85|2244.35|2255.96|2244.46|2255.85|2244.35|5
1735818740000|2025-01-02 11:52:20|2255.9|2244.4|2255.85|2244.35|2255.9|2244.4|2255.85|2244.35|2
1735818750000|2025-01-02 11:52:30|2255.91|2244.41|2255.98|2244.48|2255.98|2244.48|2255.89|2244.39|5
1735818770000|2025-01-02 11:52:50|2256.47|2244.97|2258.3|2246.8|2258.92|2247.42|2256.47|2244.97|8
1735818780000|2025-01-02 11:53:00|2258.29|2246.79|2257.08|2245.58|2258.3|2246.8|2257.04|2245.54|24
1735818790000|2025-01-02 11:53:10|2257.01|2245.51|2256.86|2245.36|2257.29|2245.79|2256.68|2245.18|27
1735818800000|2025-01-02 11:53:20|2256.97|2245.47|2256.74|2245.24|2257.48|2245.98|2256.74|2245.24|16
1735818810000|2025-01-02 11:53:30|2256.7|2245.2|2256.63|2245.13|2257|2245.5|2256.56|2245.06|26
1735818820000|2025-01-02 11:53:40|2256.69|2245.19|2257.55|2246.05|2257.55|2246.05|2256.58|2245.08|27
1735818830000|2025-01-02 11:53:50|2257.5|2246|2257.51|2246.01|2257.72|2246.22|2257.08|2245.58|26
1735818840000|2025-01-02 11:54:00|2257.5|2246|2256.37|2244.87|2257.5|2246|2256.25|2244.75|21
1735818850000|2025-01-02 11:54:10|2256.77|2245.27|2255.98|2244.48|2256.77|2245.27|2255.98|2244.48|8
1735818930000|2025-01-02 11:55:30|2255.91|2244.41|2255.85|2244.35|2255.91|2244.41|2255.85|2244.35|2
1735818950000|2025-01-02 11:55:50|2254.58|2243.08|2254.04|2242.54|2254.58|2243.08|2254.04|2242.54|7
1735818960000|2025-01-02 11:56:00|2254.11|2242.61|2254.75|2243.25|2254.75|2243.25|2254.11|2242.61|5
1735819010000|2025-01-02 11:56:50|2254.72|2243.22|2254.75|2243.25|2254.75|2243.25|2254.72|2243.22|4
1735819100000|2025-01-02 11:58:20|2256.06|2244.56|2258.06|2246.56|2258.06|2246.56|2256.06|2244.56|5
1735819110000|2025-01-02 11:58:30|2257.9|2246.4|2258.02|2246.52|2258.86|2247.36|2257.84|2246.34|13
1735819120000|2025-01-02 11:58:40|2258.08|2246.58|2258.04|2246.54|2258.32|2246.82|2258.01|2246.51|16
1735819130000|2025-01-02 11:58:50|2258.1|2246.6|2258.14|2246.64|2258.19|2246.69|2258.1|2246.6|6
1735819140000|2025-01-02 11:59:00|2258.08|2246.58|2258.06|2246.56|2258.52|2247.02|2258.01|2246.51|19
1735819150000|2025-01-02 11:59:10|2257.94|2246.44|2258.31|2246.81|2258.43|2246.93|2257.88|2246.38|16
1735819160000|2025-01-02 11:59:20|2258.34|2246.84|2260.01|2248.51|2260.01|2248.51|2258.34|2246.84|19
1735819170000|2025-01-02 11:59:30|2260.07|2248.57|2261.09|2249.59|2261.26|2249.76|2260.07|2248.57|15
1735819180000|2025-01-02 11:59:40|2260.65|2249.15|2261.06|2249.56|2261.09|2249.59|2260.65|2249.15|14
1735819190000|2025-01-02 11:59:50|2261.07|2249.57|2261.48|2249.98|2261.58|2250.08|2261.06|2249.56|9
1735819200000|2025-01-02 12:00:00|2261.59|2250.09|2263.18|2251.68|2263.24|2251.74|2261.59|2250.09|23
1735819210000|2025-01-02 12:00:10|2263.29|2251.79|2264.14|2252.64|2265.15|2253.65|2263.29|2251.79|31
1735819220000|2025-01-02 12:00:20|2264.08|2252.58|2264.2|2252.7|2265.45|2253.95|2263.95|2252.45|24
1735819230000|2025-01-02 12:00:30|2264.14|2252.64|2265.15|2253.65|2265.72|2254.22|2264.14|2252.64|33
1735819240000|2025-01-02 12:00:40|2265.11|2253.61|2265.45|2253.95|2265.85|2254.35|2264.7|2253.2|28
1735819250000|2025-01-02 12:00:50|2265.18|2253.68|2266.09|2254.59|2266.09|2254.59|2265|2253.5|19
1735819260000|2025-01-02 12:01:00|2266.06|2254.56|2266.23|2254.73|2266.4|2254.9|2265.83|2254.33|29
1735819280000|2025-01-02 12:01:20|2266.76|2255.26|2267.28|2255.78|2267.28|2255.78|2266.76|2255.26|2
1735819300000|2025-01-02 12:01:40|2267.38|2255.88|2269|2257.5|2269.11|2257.61|2267.38|2255.88|18
1735819310000|2025-01-02 12:01:50|2269.01|2257.51|2269.08|2257.58|2269.11|2257.61|2268.98|2257.48|15
1735819320000|2025-01-02 12:02:00|2269.07|2257.57|2269.08|2257.58|2269.08|2257.58|2269.06|2257.56|7
1735819330000|2025-01-02 12:02:10|2269.21|2257.71|2269.89|2258.39|2270.12|2258.62|2269.21|2257.71|13
1735819340000|2025-01-02 12:02:20|2269.87|2258.37|2269.01|2257.51|2270.16|2258.66|2268.98|2257.48|22
1735819350000|2025-01-02 12:02:30|2269.04|2257.54|2269.22|2257.72|2269.25|2257.75|2268.36|2256.86|29
1735819360000|2025-01-02 12:02:40|2269.29|2257.79|2269.91|2258.41|2269.91|2258.41|2268.61|2257.11|24
1735819370000|2025-01-02 12:02:50|2269.92|2258.42|2269.52|2258.02|2270.16|2258.66|2269.51|2258.01|14
1735819380000|2025-01-02 12:03:00|2269.5|2258|2270.16|2258.66|2270.16|2258.66|2269.38|2257.88|14
1735819400000|2025-01-02 12:03:20|2270.74|2259.24|2272.19|2260.69|2272.19|2260.69|2270.74|2259.24|6
1735819410000|2025-01-02 12:03:30|2272.43|2260.93|2274.68|2263.18|2274.96|2263.46|2272.43|2260.93|17
1735819420000|2025-01-02 12:03:40|2274.62|2263.12|2274.97|2263.47|2274.97|2263.47|2274.39|2262.89|10
1735819430000|2025-01-02 12:03:50|2274.91|2263.41|2274.97|2263.47|2274.97|2263.47|2274.91|2263.41|3
1735819440000|2025-01-02 12:04:00|2274.87|2263.37|2274.13|2262.63|2274.87|2263.37|2273.26|2261.76|23
1735819450000|2025-01-02 12:04:10|2274.1|2262.6|2274.39|2262.89|2274.75|2263.25|2274.1|2262.6|20
1735819460000|2025-01-02 12:04:20|2274.37|2262.87|2274.95|2263.45|2274.95|2263.45|2274.28|2262.78|9
1735819470000|2025-01-02 12:04:30|2274.96|2263.46|2274.97|2263.47|2274.97|2263.47|2274.96|2263.46|2
1735819480000|2025-01-02 12:04:40|2275.61|2264.11|2276.25|2264.75|2276.25|2264.75|2275.61|2264.11|2
1735819490000|2025-01-02 12:04:50|2276.99|2265.49|2277.4|2265.9|2277.4|2265.9|2276.99|2265.49|3
1735819500000|2025-01-02 12:05:00|2277.49|2265.99|2276.3|2264.8|2277.52|2266.02|2276|2264.5|30
1735819510000|2025-01-02 12:05:10|2276.19|2264.69|2276.83|2265.33|2276.93|2265.43|2275.99|2264.49|22
1735819520000|2025-01-02 12:05:20|2276.85|2265.35|2276.76|2265.26|2276.99|2265.49|2276.64|2265.14|21
1735819530000|2025-01-02 12:05:30|2276.7|2265.2|2277.4|2265.9|2277.86|2266.36|2276.7|2265.2|18
1735819540000|2025-01-02 12:05:40|2277.47|2265.97|2277.67|2266.17|2277.77|2266.27|2277.03|2265.53|17
1735819550000|2025-01-02 12:05:50|2278.04|2266.54|2278.48|2266.98|2278.5|2267|2277.99|2266.49|12
1735819560000|2025-01-02 12:06:00|2278.45|2266.95|2278.4|2266.9|2279.06|2267.56|2277.85|2266.35|23
1735819570000|2025-01-02 12:06:10|2278.39|2266.89|2276.4|2264.9|2278.39|2266.89|2275.6|2264.1|31
1735819580000|2025-01-02 12:06:20|2276.26|2264.76|2278.86|2267.36|2278.96|2267.46|2276.26|2264.76|12
1735819590000|2025-01-02 12:06:30|2278.67|2267.17|2278.6|2267.1|2278.78|2267.28|2278|2266.5|20
1735819600000|2025-01-02 12:06:40|2278.28|2266.78|2278.96|2267.46|2278.96|2267.46|2278.04|2266.54|15
1735819610000|2025-01-02 12:06:50|2278.95|2267.45|2278.96|2267.46|2278.96|2267.46|2278.06|2266.56|12
1735819620000|2025-01-02 12:07:00|2278.84|2267.34|2278.96|2267.46|2278.96|2267.46|2278.84|2267.34|3
1735819650000|2025-01-02 12:07:30|2280.69|2269.19|2280.69|2269.19|2280.69|2269.19|2280.69|2269.19|1
1735819660000|2025-01-02 12:07:40|2280.72|2269.22|2282.48|2270.98|2282.48|2270.98|2280.72|2269.22|6
1735819670000|2025-01-02 12:07:50|2282.69|2271.19|2284.54|2273.04|2284.54|2273.04|2282.69|2271.19|6
1735819690000|2025-01-02 12:08:10|2284.23|2272.73|2284.31|2272.81|2284.34|2272.84|2284.15|2272.65|7
1735819700000|2025-01-02 12:08:20|2284.34|2272.84|2284.15|2272.65|2284.34|2272.84|2284.15|2272.65|5
1735819720000|2025-01-02 12:08:40|2284.34|2272.84|2284.24|2272.74|2284.34|2272.84|2284.24|2272.74|2
1735819730000|2025-01-02 12:08:50|2284.21|2272.71|2284.15|2272.65|2284.21|2272.71|2284.15|2272.65|2
1735819740000|2025-01-02 12:09:00|2284.34|2272.84|2284.52|2273.02|2284.52|2273.02|2284.34|2272.84|2
1735819750000|2025-01-02 12:09:10|2284.54|2273.04|2287.13|2275.63|2287.13|2275.63|2284.54|2273.04|5
1735819760000|2025-01-02 12:09:20|2287.08|2275.58|2287.6|2276.1|2287.69|2276.19|2286.27|2274.77|17
1735819770000|2025-01-02 12:09:30|2287.59|2276.09|2287.42|2275.92|2287.6|2276.1|2287.04|2275.54|11
1735819780000|2025-01-02 12:09:40|2287.29|2275.79|2286.93|2275.43|2287.69|2276.19|2286.93|2275.43|16
1735819790000|2025-01-02 12:09:50|2286.85|2275.35|2286.51|2275.01|2286.85|2275.35|2286.18|2274.68|14
1735819800000|2025-01-02 12:10:00|2286.45|2274.95|2286.97|2275.47|2287.18|2275.68|2286.03|2274.53|18
1735819810000|2025-01-02 12:10:10|2286.92|2275.42|2285.28|2273.78|2286.92|2275.42|2284.56|2273.06|23
1735819820000|2025-01-02 12:10:20|2285.24|2273.74|2284.6|2273.1|2285.53|2274.03|2284.2|2272.7|22
1735819830000|2025-01-02 12:10:30|2284.45|2272.95|2284.35|2272.85|2284.55|2273.05|2284.35|2272.85|30
1735819840000|2025-01-02 12:10:40|2284.37|2272.87|2285.8|2274.3|2285.97|2274.47|2284.37|2272.87|20
1735819850000|2025-01-02 12:10:50|2285.31|2273.81|2285.56|2274.06|2286.03|2274.53|2285.04|2273.54|24
1735819860000|2025-01-02 12:11:00|2285.68|2274.18|2285.6|2274.1|2286.06|2274.56|2285.6|2274.1|14
1735819870000|2025-01-02 12:11:10|2285.61|2274.11|2286.21|2274.71|2286.22|2274.72|2285.49|2273.99|22
1735819880000|2025-01-02 12:11:20|2286.22|2274.72|2287.45|2275.95|2287.45|2275.95|2286.22|2274.72|22
1735819890000|2025-01-02 12:11:30|2287.28|2275.78|2287.61|2276.11|2287.69|2276.19|2287.28|2275.78|23
1735819900000|2025-01-02 12:11:40|2288.14|2276.64|2286.03|2274.53|2288.14|2276.64|2286.03|2274.53|17
1735819910000|2025-01-02 12:11:50|2285.98|2274.48|2286.05|2274.55|2286.74|2275.24|2285.83|2274.33|21
1735819920000|2025-01-02 12:12:00|2285.95|2274.45|2288.24|2276.74|2288.24|2276.74|2285.82|2274.32|27
1735819930000|2025-01-02 12:12:10|2288.55|2277.05|2290.09|2278.59|2290.09|2278.59|2288.53|2277.03|10
1735819940000|2025-01-02 12:12:20|2290.49|2278.99|2291.91|2280.41|2291.91|2280.41|2290.49|2278.99|8
1735819980000|2025-01-02 12:13:00|2291.45|2279.95|2291.45|2279.95|2291.45|2279.95|2291.45|2279.95|1
1735819990000|2025-01-02 12:13:10|2290.54|2279.04|2289.21|2277.71|2290.54|2279.04|2288.75|2277.25|32
1735820000000|2025-01-02 12:13:20|2289.22|2277.72|2289.78|2278.28|2290.14|2278.64|2288.66|2277.16|22
1735820010000|2025-01-02 12:13:30|2289.52|2278.02|2289.1|2277.6|2289.52|2278.02|2289|2277.5|17
1735820020000|2025-01-02 12:13:40|2289.04|2277.54|2287.59|2276.09|2289.04|2277.54|2287.14|2275.64|25
1735820030000|2025-01-02 12:13:50|2287.22|2275.72|2288.34|2276.84|2288.36|2276.86|2287.16|2275.66|26
1735820040000|2025-01-02 12:14:00|2288.33|2276.83|2288.79|2277.29|2290.93|2279.43|2287.94|2276.44|32
1735820050000|2025-01-02 12:14:10|2288.27|2276.77|2285.85|2274.35|2288.51|2277.01|2285.85|2274.35|25
1735820060000|2025-01-02 12:14:20|2285.97|2274.47|2285.72|2274.22|2286.37|2274.87|2285.69|2274.19|32
1735820070000|2025-01-02 12:14:30|2285.84|2274.34|2285.53|2274.03|2286.03|2274.53|2285.49|2273.99|24
1735820080000|2025-01-02 12:14:40|2285.48|2273.98|2285.28|2273.78|2286.73|2275.23|2284.86|2273.36|29
1735820090000|2025-01-02 12:14:50|2285.64|2274.14|2285.78|2274.28|2285.91|2274.41|2284.76|2273.26|31
1735820100000|2025-01-02 12:15:00|2285.7|2274.2|2287.88|2276.38|2287.99|2276.49|2284.91|2273.41|32
1735820110000|2025-01-02 12:15:10|2288.28|2276.78|2288.63|2277.13|2288.75|2277.25|2288.2|2276.7|21
1735820120000|2025-01-02 12:15:20|2287.98|2276.48|2286.19|2274.69|2287.98|2276.48|2285.11|2273.61|21
1735820130000|2025-01-02 12:15:30|2286.66|2275.16|2285.13|2273.63|2286.78|2275.28|2285.06|2273.56|23
1735820140000|2025-01-02 12:15:40|2285.12|2273.62|2284.88|2273.38|2285.27|2273.77|2284.88|2273.38|12
1735820190000|2025-01-02 12:16:30|2285.09|2273.59|2285.2|2273.7|2285.2|2273.7|2285.06|2273.56|12
1735820200000|2025-01-02 12:16:40|2285.3|2273.8|2284.88|2273.38|2285.3|2273.8|2284.88|2273.38|17
1735820210000|2025-01-02 12:16:50|2284.52|2273.02|2282.73|2271.23|2284.52|2273.02|2281.93|2270.43|4
1735820220000|2025-01-02 12:17:00|2282.82|2271.32|2282.24|2270.74|2282.82|2271.32|2282.24|2270.74|10
1735820230000|2025-01-02 12:17:10|2282.23|2270.73|2282.33|2270.83|2283.18|2271.68|2282.14|2270.64|17
1735820240000|2025-01-02 12:17:20|2282.34|2270.84|2281.35|2269.85|2282.88|2271.38|2281.19|2269.69|27
1735820250000|2025-01-02 12:17:30|2281.23|2269.73|2281.13|2269.63|2281.51|2270.01|2281.1|2269.6|27
1735820260000|2025-01-02 12:17:40|2281.14|2269.64|2281.55|2270.05|2281.55|2270.05|2280.92|2269.42|28
1735820270000|2025-01-02 12:17:50|2281.58|2270.08|2281.63|2270.13|2282.4|2270.9|2281.55|2270.05|14
1735820280000|2025-01-02 12:18:00|2281.82|2270.32|2281.6|2270.1|2282.55|2271.05|2281.57|2270.07|26
1735820290000|2025-01-02 12:18:10|2281.49|2269.99|2280.43|2268.93|2281.98|2270.48|2280.05|2268.55|28
1735820300000|2025-01-02 12:18:20|2280.47|2268.97|2280.16|2268.66|2280.57|2269.07|2280.1|2268.6|28
1735820310000|2025-01-02 12:18:30|2280.23|2268.73|2281.39|2269.89|2282.03|2270.53|2280.23|2268.73|27
1735820320000|2025-01-02 12:18:40|2281.34|2269.84|2279.9|2268.4|2281.34|2269.84|2279.9|2268.4|26
1735820330000|2025-01-02 12:18:50|2279.88|2268.38|2279.82|2268.32|2280.35|2268.85|2279.67|2268.17|27
1735820340000|2025-01-02 12:19:00|2279.75|2268.25|2279.75|2268.25|2280.13|2268.63|2279.64|2268.14|31
1735820350000|2025-01-02 12:19:10|2279.74|2268.24|2279.88|2268.38|2280|2268.5|2279.53|2268.03|23
1735820360000|2025-01-02 12:19:20|2279.93|2268.43|2279.27|2267.77|2279.96|2268.46|2279.23|2267.73|32
1735820370000|2025-01-02 12:19:30|2279.28|2267.78|2280.24|2268.74|2280.52|2269.02|2279.28|2267.78|24
1735820380000|2025-01-02 12:19:40|2280.3|2268.8|2281.44|2269.94|2281.46|2269.96|2280.3|2268.8|17
1735820390000|2025-01-02 12:19:50|2281.61|2270.11|2281.1|2269.6|2282.26|2270.76|2280.82|2269.32|26
1735820400000|2025-01-02 12:20:00|2281.44|2269.94|2279.35|2267.85|2281.44|2269.94|2279.35|2267.85|16
1735820410000|2025-01-02 12:20:10|2279.32|2267.82|2276.65|2265.15|2279.61|2268.11|2276.65|2265.15|27
1735820420000|2025-01-02 12:20:20|2276.64|2265.14|2274.79|2263.29|2277.16|2265.66|2274.79|2263.29|26
1735820430000|2025-01-02 12:20:30|2274.82|2263.32|2275.1|2263.6|2275.71|2264.21|2274.46|2262.96|32
1735820440000|2025-01-02 12:20:40|2275.13|2263.63|2274.44|2262.94|2275.13|2263.63|2274.32|2262.82|25
1735820450000|2025-01-02 12:20:50|2274.33|2262.83|2274.77|2263.27|2275.08|2263.58|2274.33|2262.83|25
1735820460000|2025-01-02 12:21:00|2274.82|2263.32|2274.2|2262.7|2275.01|2263.51|2274.2|2262.7|23
1735820470000|2025-01-02 12:21:10|2274.15|2262.65|2273.26|2261.76|2274.15|2262.65|2273.26|2261.76|20
1735820480000|2025-01-02 12:21:20|2273.29|2261.79|2271.27|2259.77|2273.29|2261.79|2271.27|2259.77|17
1735820490000|2025-01-02 12:21:30|2271.5|2260|2269.93|2258.43|2271.5|2260|2269.93|2258.43|28
1735820500000|2025-01-02 12:21:40|2269.78|2258.28|2270.33|2258.83|2270.74|2259.24|2269.48|2257.98|22
1735820510000|2025-01-02 12:21:50|2270.29|2258.79|2270.08|2258.58|2271.18|2259.68|2269.98|2258.48|25
1735820520000|2025-01-02 12:22:00|2270.09|2258.59|2269.46|2257.96|2270.13|2258.63|2269.46|2257.96|13
1735820550000|2025-01-02 12:22:30|2269.66|2258.16|2269.46|2257.96|2269.66|2258.16|2269.46|2257.96|2
1735820580000|2025-01-02 12:23:00|2268.47|2256.97|2267.5|2256|2268.47|2256.97|2267.48|2255.98|16
1735820590000|2025-01-02 12:23:10|2267.52|2256.02|2268.35|2256.85|2268.35|2256.85|2267.48|2255.98|7
1735820600000|2025-01-02 12:23:20|2268.06|2256.56|2269.61|2258.11|2269.83|2258.33|2267.99|2256.49|20
1735820610000|2025-01-02 12:23:30|2269.67|2258.17|2270.19|2258.69|2270.36|2258.86|2269.6|2258.1|19
1735820620000|2025-01-02 12:23:40|2270.23|2258.73|2268.5|2257|2270.35|2258.85|2268.5|2257|26
1735820630000|2025-01-02 12:23:50|2268.49|2256.99|2267.52|2256.02|2268.49|2256.99|2267.52|2256.02|19
1735820640000|2025-01-02 12:24:00|2267.48|2255.98|2269.71|2258.21|2270.15|2258.65|2267.48|2255.98|26
1735820650000|2025-01-02 12:24:10|2269.73|2258.23|2269.99|2258.49|2270|2258.5|2269.66|2258.16|23
1735820660000|2025-01-02 12:24:20|2270|2258.5|2269.65|2258.15|2270.05|2258.55|2269.44|2257.94|19
1735820670000|2025-01-02 12:24:30|2269.66|2258.16|2269.97|2258.47|2270.08|2258.58|2269.55|2258.05|15
1735820680000|2025-01-02 12:24:40|2270.03|2258.53|2270.34|2258.84|2270.36|2258.86|2269.97|2258.47|20
1735820690000|2025-01-02 12:24:50|2270.35|2258.85|2270.34|2258.84|2270.35|2258.85|2270.22|2258.72|17
1735820700000|2025-01-02 12:25:00|2270.36|2258.86|2272.77|2261.27|2272.77|2261.27|2270.36|2258.86|4
1735820710000|2025-01-02 12:25:10|2272.64|2261.14|2274.73|2263.23|2274.73|2263.23|2272.64|2261.14|28
1735820720000|2025-01-02 12:25:20|2274.56|2263.06|2272.89|2261.39|2274.64|2263.14|2272.89|2261.39|27
1735820730000|2025-01-02 12:25:30|2272.95|2261.45|2272.92|2261.42|2273.33|2261.83|2272.8|2261.3|28
1735820740000|2025-01-02 12:25:40|2272.94|2261.44|2272.88|2261.38|2273.2|2261.7|2272.8|2261.3|20
1735820750000|2025-01-02 12:25:50|2272.79|2261.29|2272.87|2261.37|2273.1|2261.6|2272.76|2261.26|19
1735820760000|2025-01-02 12:26:00|2272.7|2261.2|2271.67|2260.17|2272.7|2261.2|2271.61|2260.11|19
1735820770000|2025-01-02 12:26:10|2271.76|2260.26|2272.29|2260.79|2272.86|2261.36|2271.69|2260.19|33
1735820780000|2025-01-02 12:26:20|2272.28|2260.78|2272.46|2260.96|2272.49|2260.99|2271.95|2260.45|20
1735820790000|2025-01-02 12:26:30|2272.56|2261.06|2272.69|2261.19|2272.8|2261.3|2272.56|2261.06|12
1735820800000|2025-01-02 12:26:40|2272.7|2261.2|2273.71|2262.21|2273.71|2262.21|2272.59|2261.09|16
1735820810000|2025-01-02 12:26:50|2273.8|2262.3|2272.92|2261.42|2273.8|2262.3|2272.72|2261.22|25
1735820820000|2025-01-02 12:27:00|2272.85|2261.35|2272.46|2260.96|2272.98|2261.48|2272.46|2260.96|15
1735820830000|2025-01-02 12:27:10|2272.48|2260.98|2273.18|2261.68|2273.18|2261.68|2272.46|2260.96|9
1735820840000|2025-01-02 12:27:20|2273.29|2261.79|2272.99|2261.49|2274.09|2262.59|2272.85|2261.35|25
1735820850000|2025-01-02 12:27:30|2273.08|2261.58|2270.81|2259.31|2273.24|2261.74|2270.64|2259.14|24
1735820860000|2025-01-02 12:27:40|2270.91|2259.41|2271.22|2259.72|2271.53|2260.03|2270.65|2259.15|24
1735820870000|2025-01-02 12:27:50|2271.09|2259.59|2270.94|2259.44|2271.64|2260.14|2270.69|2259.19|28
1735820880000|2025-01-02 12:28:00|2271.05|2259.55|2271.58|2260.08|2271.8|2260.3|2271.05|2259.55|16
1735820890000|2025-01-02 12:28:10|2271.67|2260.17|2271.39|2259.89|2271.67|2260.17|2270.82|2259.32|13
1735820900000|2025-01-02 12:28:20|2271.3|2259.8|2269.09|2257.59|2271.31|2259.81|2268.88|2257.38|28
1735820910000|2025-01-02 12:28:30|2269.19|2257.69|2269.42|2257.92|2270.11|2258.61|2269.19|2257.69|14
1735820920000|2025-01-02 12:28:40|2269.53|2258.03|2269.44|2257.94|2269.53|2258.03|2268.82|2257.32|17
1735820930000|2025-01-02 12:28:50|2269.7|2258.2|2269.58|2258.08|2270.07|2258.57|2269.53|2258.03|19
1735820940000|2025-01-02 12:29:00|2269.47|2257.97|2268.25|2256.75|2269.47|2257.97|2268.06|2256.56|21
1735820950000|2025-01-02 12:29:10|2268.19|2256.69|2267.62|2256.12|2268.19|2256.69|2267.49|2255.99|20
1735820960000|2025-01-02 12:29:20|2267.52|2256.02|2267.48|2255.98|2267.62|2256.12|2267.48|2255.98|8
1735821000000|2025-01-02 12:30:00|2267.87|2256.37|2267.56|2256.06|2267.88|2256.38|2267.5|2256|9
1735821010000|2025-01-02 12:30:10|2267.57|2256.07|2267.48|2255.98|2267.57|2256.07|2267.48|2255.98|5
1735821030000|2025-01-02 12:30:30|2266.4|2254.9|2265.41|2253.91|2266.4|2254.9|2265.41|2253.91|2
1735821040000|2025-01-02 12:30:40|2265.42|2253.92|2265.33|2253.83|2265.42|2253.92|2265.33|2253.83|5
1735821050000|2025-01-02 12:30:50|2264.54|2253.04|2263.75|2252.25|2264.54|2253.04|2263.75|2252.25|2
1735821070000|2025-01-02 12:31:10|2263.36|2251.86|2263.36|2251.86|2263.36|2251.86|2263.36|2251.86|1
1735821080000|2025-01-02 12:31:20|2262.98|2251.48|2261.37|2249.87|2262.98|2251.48|2261.37|2249.87|13
1735821090000|2025-01-02 12:31:30|2261.18|2249.68|2260.99|2249.49|2261.18|2249.68|2260.99|2249.49|2
1735821100000|2025-01-02 12:31:40|2260.57|2249.07|2260.14|2248.64|2260.57|2249.07|2260.14|2248.64|2
1735821110000|2025-01-02 12:31:50|2259.63|2248.13|2259.09|2247.59|2259.63|2248.13|2257.97|2246.47|28
1735821120000|2025-01-02 12:32:00|2258.85|2247.35|2257.97|2246.47|2258.85|2247.35|2257.97|2246.47|22
1735821140000|2025-01-02 12:32:20|2257.03|2245.53|2256.16|2244.66|2257.03|2245.53|2256.05|2244.55|17
1735821150000|2025-01-02 12:32:30|2255.87|2244.37|2257.91|2246.41|2257.91|2246.41|2255.87|2244.37|9
1735821160000|2025-01-02 12:32:40|2257.89|2246.39|2260.69|2249.19|2260.99|2249.49|2257.89|2246.39|22
1735821170000|2025-01-02 12:32:50|2260.75|2249.25|2260.08|2248.58|2260.77|2249.27|2259.69|2248.19|35
1735821180000|2025-01-02 12:33:00|2260|2248.5|2258.77|2247.27|2260|2248.5|2258.66|2247.16|21
1735821190000|2025-01-02 12:33:10|2258.88|2247.38|2260.23|2248.73|2260.71|2249.21|2258.88|2247.38|19
1735821200000|2025-01-02 12:33:20|2259.88|2248.38|2259.39|2247.89|2259.92|2248.42|2259.39|2247.89|11
1735821210000|2025-01-02 12:33:30|2259.38|2247.88|2258.38|2246.88|2259.39|2247.89|2258.15|2246.65|17
1735821220000|2025-01-02 12:33:40|2258.22|2246.72|2257.92|2246.42|2258.94|2247.44|2257.66|2246.16|18
1735821230000|2025-01-02 12:33:50|2257.94|2246.44|2258.01|2246.51|2258.05|2246.55|2257.91|2246.41|10
1735821240000|2025-01-02 12:34:00|2258.06|2246.56|2259.15|2247.65|2259.15|2247.65|2258.03|2246.53|14
1735821250000|2025-01-02 12:34:10|2259.21|2247.71|2258.78|2247.28|2259.52|2248.02|2258.72|2247.22|20
1735821260000|2025-01-02 12:34:20|2258.89|2247.39|2261.29|2249.79|2261.29|2249.79|2258.88|2247.38|19
1735821270000|2025-01-02 12:34:30|2261.26|2249.76|2260.93|2249.43|2261.51|2250.01|2260.88|2249.38|18
1735821280000|2025-01-02 12:34:40|2261.38|2249.88|2259.95|2248.45|2261.44|2249.94|2259.9|2248.4|21
1735821290000|2025-01-02 12:34:50|2259.82|2248.32|2260.03|2248.53|2260.03|2248.53|2259.82|2248.32|7
1735821300000|2025-01-02 12:35:00|2259.9|2248.4|2260.34|2248.84|2261.03|2249.53|2259.9|2248.4|23
1735821310000|2025-01-02 12:35:10|2260.44|2248.94|2256.26|2244.76|2260.46|2248.96|2256.16|2244.66|31
1735821320000|2025-01-02 12:35:20|2256.25|2244.75|2256.14|2244.64|2256.28|2244.78|2255.92|2244.42|16
1735821330000|2025-01-02 12:35:30|2256.01|2244.51|2255.87|2244.37|2256.08|2244.58|2255.41|2243.91|22
1735821340000|2025-01-02 12:35:40|2255.7|2244.2|2255.46|2243.96|2255.83|2244.33|2255.46|2243.96|26
1735821350000|2025-01-02 12:35:50|2255.55|2244.05|2255.54|2244.04|2255.57|2244.07|2255.53|2244.03|8
1735821360000|2025-01-02 12:36:00|2255.52|2244.02|2255.47|2243.97|2255.54|2244.04|2255.41|2243.91|15
1735821370000|2025-01-02 12:36:10|2255.43|2243.93|2257.22|2245.72|2257.22|2245.72|2255.36|2243.86|13
1735821380000|2025-01-02 12:36:20|2257.33|2245.83|2256.97|2245.47|2257.33|2245.83|2256.86|2245.36|24
1735821390000|2025-01-02 12:36:30|2256.8|2245.3|2256.03|2244.53|2256.8|2245.3|2255.87|2244.37|19
1735821400000|2025-01-02 12:36:40|2256.19|2244.69|2255.55|2244.05|2256.19|2244.69|2255.45|2243.95|23
1735821410000|2025-01-02 12:36:50|2255.54|2244.04|2255.49|2243.99|2255.54|2244.04|2255.43|2243.93|15
1735821420000|2025-01-02 12:37:00|2255.5|2244|2255.84|2244.34|2255.98|2244.48|2255.5|2244|16
1735821430000|2025-01-02 12:37:10|2255.81|2244.31|2255.47|2243.97|2255.94|2244.44|2255.45|2243.95|19
1735821440000|2025-01-02 12:37:20|2255.45|2243.95|2255.41|2243.91|2255.45|2243.95|2255.41|2243.91|3
1735821450000|2025-01-02 12:37:30|2255.47|2243.97|2255.36|2243.86|2255.47|2243.97|2255.36|2243.86|3
1735821480000|2025-01-02 12:38:00|2255.37|2243.87|2256.51|2245.01|2256.51|2245.01|2255.37|2243.87|10
1735821490000|2025-01-02 12:38:10|2256.74|2245.24|2256.75|2245.25|2256.75|2245.25|2256.74|2245.24|2
1735821520000|2025-01-02 12:38:40|2256.66|2245.16|2256.23|2244.73|2256.71|2245.21|2256.23|2244.73|9
1735821530000|2025-01-02 12:38:50|2256.37|2244.87|2255.8|2244.3|2256.44|2244.94|2255.8|2244.3|23
1735821540000|2025-01-02 12:39:00|2255.87|2244.37|2256.75|2245.25|2256.75|2245.25|2255.87|2244.37|8
1735821550000|2025-01-02 12:39:10|2256.67|2245.17|2258.38|2246.88|2259.06|2247.56|2256.46|2244.96|13
1735821560000|2025-01-02 12:39:20|2258.37|2246.87|2257.72|2246.22|2258.38|2246.88|2257.67|2246.17|23
1735821570000|2025-01-02 12:39:30|2257.78|2246.28|2259.32|2247.82|2259.32|2247.82|2257.78|2246.28|27
1735821580000|2025-01-02 12:39:40|2259.31|2247.81|2258.85|2247.35|2259.47|2247.97|2258.72|2247.22|27
1735821590000|2025-01-02 12:39:50|2258.87|2247.37|2258.84|2247.34|2259.14|2247.64|2258.55|2247.05|27
1735821600000|2025-01-02 12:40:00|2258.7|2247.2|2261.54|2250.04|2261.6|2250.1|2258.7|2247.2|26
1735821610000|2025-01-02 12:40:10|2261.37|2249.87|2261.58|2250.08|2262.22|2250.72|2261.16|2249.66|31
1735821620000|2025-01-02 12:40:20|2261.61|2250.11|2263.15|2251.65|2263.15|2251.65|2261.22|2249.72|24
1735821630000|2025-01-02 12:40:30|2263.16|2251.66|2263.03|2251.53|2263.16|2251.66|2262.21|2250.71|26
1735821640000|2025-01-02 12:40:40|2263.04|2251.54|2262.16|2250.66|2263.15|2251.65|2262.15|2250.65|20
1735821650000|2025-01-02 12:40:50|2262.22|2250.72|2261.88|2250.38|2262.25|2250.75|2261.87|2250.37|22
1735821660000|2025-01-02 12:41:00|2261.92|2250.42|2263.18|2251.68|2263.23|2251.73|2261.92|2250.42|23
1735821670000|2025-01-02 12:41:10|2263.05|2251.55|2262.2|2250.7|2263.23|2251.73|2262.2|2250.7|25
1735821680000|2025-01-02 12:41:20|2262.17|2250.67|2262.27|2250.77|2262.39|2250.89|2262.02|2250.52|20
1735821690000|2025-01-02 12:41:30|2262.3|2250.8|2262.22|2250.72|2262.3|2250.8|2262.2|2250.7|6
1735821700000|2025-01-02 12:41:40|2262.12|2250.62|2262.11|2250.61|2262.18|2250.68|2261.92|2250.42|14
1735821710000|2025-01-02 12:41:50|2262.05|2250.55|2263.71|2252.21|2263.71|2252.21|2262.05|2250.55|22
1735821720000|2025-01-02 12:42:00|2263.7|2252.2|2263.01|2251.51|2263.74|2252.24|2262.96|2251.46|23
1735821730000|2025-01-02 12:42:10|2263.08|2251.58|2262.48|2250.98|2263.1|2251.6|2262.29|2250.79|17
1735821740000|2025-01-02 12:42:20|2262.44|2250.94|2262.39|2250.89|2262.44|2250.94|2262.24|2250.74|17
1735821750000|2025-01-02 12:42:30|2262.3|2250.8|2262.36|2250.86|2262.38|2250.88|2262.18|2250.68|21
1735821760000|2025-01-02 12:42:40|2262.29|2250.79|2261.96|2250.46|2262.31|2250.81|2261.96|2250.46|15
1735821770000|2025-01-02 12:42:50|2262.79|2251.29|2262.64|2251.14|2262.79|2251.29|2262.56|2251.06|10
1735821780000|2025-01-02 12:43:00|2262.66|2251.16|2263.53|2252.03|2263.55|2252.05|2262.66|2251.16|20
1735821790000|2025-01-02 12:43:10|2263.55|2252.05|2264.55|2253.05|2264.55|2253.05|2262.91|2251.41|21
1735821800000|2025-01-02 12:43:20|2264.6|2253.1|2264.23|2252.73|2264.6|2253.1|2263.98|2252.48|23
1735821810000|2025-01-02 12:43:30|2264.3|2252.8|2264.19|2252.69|2264.39|2252.89|2264.19|2252.69|22
1735821820000|2025-01-02 12:43:40|2264.28|2252.78|2263.88|2252.38|2264.34|2252.84|2263.84|2252.34|26
1735821830000|2025-01-02 12:43:50|2263.89|2252.39|2263.47|2251.97|2263.89|2252.39|2263.31|2251.81|18
1735821840000|2025-01-02 12:44:00|2263.49|2251.99|2263.41|2251.91|2264.43|2252.93|2263.38|2251.88|22
1735821850000|2025-01-02 12:44:10|2263.38|2251.88|2263.62|2252.12|2263.68|2252.18|2263.09|2251.59|25
1735821860000|2025-01-02 12:44:20|2263.68|2252.18|2264.52|2253.02|2264.52|2253.02|2263.55|2252.05|14
1735821870000|2025-01-02 12:44:30|2264.66|2253.16|2264.47|2252.97|2264.72|2253.22|2264.47|2252.97|19
1735821880000|2025-01-02 12:44:40|2264.14|2252.64|2263.67|2252.17|2264.26|2252.76|2263.67|2252.17|22
1735821890000|2025-01-02 12:44:50|2263.79|2252.29|2263.41|2251.91|2263.87|2252.37|2263.41|2251.91|21
1735821900000|2025-01-02 12:45:00|2263.72|2252.22|2264.52|2253.02|2264.89|2253.39|2263.72|2252.22|18
1735821910000|2025-01-02 12:45:10|2265.42|2253.92|2265.75|2254.25|2265.75|2254.25|2265.42|2253.92|10
1735821920000|2025-01-02 12:45:20|2267.42|2255.92|2268.6|2257.1|2268.6|2257.1|2267.42|2255.92|6
1735821930000|2025-01-02 12:45:30|2268.67|2257.17|2270.76|2259.26|2270.82|2259.32|2268.67|2257.17|26
1735821940000|2025-01-02 12:45:40|2270.77|2259.27|2270.19|2258.69|2270.77|2259.27|2269.18|2257.68|24
1735821950000|2025-01-02 12:45:50|2270.24|2258.74|2270.04|2258.54|2271.25|2259.75|2269.73|2258.23|29
1735821960000|2025-01-02 12:46:00|2269.95|2258.45|2269.61|2258.11|2269.96|2258.46|2269.39|2257.89|24
1735821970000|2025-01-02 12:46:10|2269.66|2258.16|2270.01|2258.51|2270.01|2258.51|2269.39|2257.89|20
1735821980000|2025-01-02 12:46:20|2270.04|2258.54|2270.1|2258.6|2270.1|2258.6|2269.26|2257.76|18
1735821990000|2025-01-02 12:46:30|2270.19|2258.69|2270.23|2258.73|2270.3|2258.8|2269.96|2258.46|14
1735822000000|2025-01-02 12:46:40|2270.26|2258.76|2273.28|2261.78|2273.28|2261.78|2270.26|2258.76|28
1735822010000|2025-01-02 12:46:50|2273.27|2261.77|2271.98|2260.48|2273.55|2262.05|2271.98|2260.48|29
1735822020000|2025-01-02 12:47:00|2272.09|2260.59|2271.05|2259.55|2272.09|2260.59|2270.11|2258.61|29
1735822030000|2025-01-02 12:47:10|2270.69|2259.19|2272.46|2260.96|2272.57|2261.07|2270.34|2258.84|35
1735822040000|2025-01-02 12:47:20|2272.51|2261.01|2271|2259.5|2272.66|2261.16|2270.74|2259.24|22
1735822050000|2025-01-02 12:47:30|2271.16|2259.66|2270.46|2258.96|2271.76|2260.26|2270.22|2258.72|27
1735822060000|2025-01-02 12:47:40|2270.39|2258.89|2270.38|2258.88|2270.39|2258.89|2269.77|2258.27|25
1735822070000|2025-01-02 12:47:50|2270.45|2258.95|2270.7|2259.2|2271.1|2259.6|2270.45|2258.95|18
1735822080000|2025-01-02 12:48:00|2270.69|2259.19|2271.12|2259.62|2271.16|2259.66|2270.53|2259.03|18
1735822090000|2025-01-02 12:48:10|2271.03|2259.53|2269.78|2258.28|2271.06|2259.56|2269.58|2258.08|35
1735822100000|2025-01-02 12:48:20|2269.67|2258.17|2269.7|2258.2|2269.81|2258.31|2269.61|2258.11|22
1735822110000|2025-01-02 12:48:30|2269.77|2258.27|2269.88|2258.38|2269.96|2258.46|2269.6|2258.1|26
1735822120000|2025-01-02 12:48:40|2269.94|2258.44|2269.96|2258.46|2270.35|2258.85|2269.82|2258.32|29
1735822130000|2025-01-02 12:48:50|2270.03|2258.53|2269.09|2257.59|2270.07|2258.57|2268.81|2257.31|26
1735822140000|2025-01-02 12:49:00|2268.97|2257.47|2267.5|2256|2269|2257.5|2267.5|2256|23
1735822150000|2025-01-02 12:49:10|2267.47|2255.97|2270.13|2258.63|2270.23|2258.73|2267.47|2255.97|25
1735822160000|2025-01-02 12:49:20|2270.16|2258.66|2269.98|2258.48|2270.16|2258.66|2268.69|2257.19|19
1735822170000|2025-01-02 12:49:30|2269.94|2258.44|2270.8|2259.3|2270.89|2259.39|2269.91|2258.41|27
1735822180000|2025-01-02 12:49:40|2270.83|2259.33|2272.39|2260.89|2272.4|2260.9|2270.64|2259.14|23
1735822190000|2025-01-02 12:49:50|2272.35|2260.85|2273.48|2261.98|2273.48|2261.98|2272.3|2260.8|23
1735822200000|2025-01-02 12:50:00|2273.65|2262.15|2273.01|2261.51|2274.05|2262.55|2272.18|2260.68|25
1735822210000|2025-01-02 12:50:10|2273.11|2261.61|2271.64|2260.14|2273.29|2261.79|2271.64|2260.14|25
1735822220000|2025-01-02 12:50:20|2271.76|2260.26|2270.79|2259.29|2271.94|2260.44|2270.79|2259.29|21
1735822230000|2025-01-02 12:50:30|2270.76|2259.26|2269.16|2257.66|2270.76|2259.26|2268.64|2257.14|28
1735822240000|2025-01-02 12:50:40|2269.46|2257.96|2269.52|2258.02|2270.17|2258.67|2269.46|2257.96|19
1735822250000|2025-01-02 12:50:50|2269.47|2257.97|2270.62|2259.12|2270.7|2259.2|2269.47|2257.97|24
1735822260000|2025-01-02 12:51:00|2270.63|2259.13|2269.93|2258.43|2270.64|2259.14|2269.24|2257.74|24
1735822270000|2025-01-02 12:51:10|2269.07|2257.57|2268.56|2257.06|2269.07|2257.57|2267.86|2256.36|20
1735822280000|2025-01-02 12:51:20|2268.51|2257.01|2268.38|2256.88|2268.54|2257.04|2268.07|2256.57|19
1735822290000|2025-01-02 12:51:30|2268.15|2256.65|2267.79|2256.29|2268.32|2256.82|2267.09|2255.59|19
1735822300000|2025-01-02 12:51:40|2267.9|2256.4|2268.18|2256.68|2268.93|2257.43|2267.9|2256.4|18
1735822310000|2025-01-02 12:51:50|2268.1|2256.6|2267.04|2255.54|2268.14|2256.64|2267.04|2255.54|24
1735822320000|2025-01-02 12:52:00|2266.91|2255.41|2267.8|2256.3|2267.8|2256.3|2266.53|2255.03|16
1735822330000|2025-01-02 12:52:10|2268.47|2256.97|2268.09|2256.59|2268.87|2257.37|2268.07|2256.57|23
1735822340000|2025-01-02 12:52:20|2268.27|2256.77|2267.83|2256.33|2269.15|2257.65|2267.69|2256.19|26
1735822350000|2025-01-02 12:52:30|2267.8|2256.3|2269.16|2257.66|2269.51|2258.01|2267.45|2255.95|29
1735822360000|2025-01-02 12:52:40|2269.17|2257.67|2269.62|2258.12|2269.62|2258.12|2269|2257.5|27
1735822370000|2025-01-02 12:52:50|2269.52|2258.02|2270.72|2259.22|2270.72|2259.22|2269.38|2257.88|20
1735822380000|2025-01-02 12:53:00|2271.53|2260.03|2273.29|2261.79|2273.4|2261.9|2271.53|2260.03|25
1735822390000|2025-01-02 12:53:10|2273.3|2261.8|2273.28|2261.78|2273.31|2261.81|2272.7|2261.2|20
1735822400000|2025-01-02 12:53:20|2273.17|2261.67|2272.86|2261.36|2273.27|2261.77|2272.62|2261.12|22
1735822410000|2025-01-02 12:53:30|2272.9|2261.4|2270.73|2259.23|2272.97|2261.47|2270.73|2259.23|30
1735822420000|2025-01-02 12:53:40|2270.81|2259.31|2270.31|2258.81|2270.84|2259.34|2269.91|2258.41|30
1735822430000|2025-01-02 12:53:50|2270.3|2258.8|2270.39|2258.89|2270.42|2258.92|2270.13|2258.63|16
1735822440000|2025-01-02 12:54:00|2270.56|2259.06|2270.42|2258.92|2270.56|2259.06|2270.35|2258.85|24
1735822450000|2025-01-02 12:54:10|2270.2|2258.7|2269.84|2258.34|2270.2|2258.7|2269.71|2258.21|28
1735822460000|2025-01-02 12:54:20|2269.7|2258.2|2269.52|2258.02|2269.77|2258.27|2269.44|2257.94|22
1735822470000|2025-01-02 12:54:30|2269.34|2257.84|2269.21|2257.71|2269.53|2258.03|2269.13|2257.63|26
1735822480000|2025-01-02 12:54:40|2269.26|2257.76|2269.14|2257.64|2269.33|2257.83|2269.14|2257.64|26
1735822490000|2025-01-02 12:54:50|2269.12|2257.62|2269.12|2257.62|2269.22|2257.72|2269.1|2257.6|26
1735822500000|2025-01-02 12:55:00|2269.11|2257.61|2269.73|2258.23|2269.75|2258.25|2268.18|2256.68|26
1735822510000|2025-01-02 12:55:10|2269.75|2258.25|2269.31|2257.81|2269.75|2258.25|2269.22|2257.72|31
1735822520000|2025-01-02 12:55:20|2269.25|2257.75|2269.58|2258.08|2269.62|2258.12|2269.25|2257.75|17
1735822530000|2025-01-02 12:55:30|2269.61|2258.11|2269.14|2257.64|2269.61|2258.11|2268.42|2256.92|23
1735822540000|2025-01-02 12:55:40|2268.98|2257.48|2269.36|2257.86|2269.36|2257.86|2268.57|2257.07|26
1735822550000|2025-01-02 12:55:50|2269.38|2257.88|2269.74|2258.24|2269.75|2258.25|2269.38|2257.88|10
1735822560000|2025-01-02 12:56:00|2269.75|2258.25|2269.75|2258.25|2269.75|2258.25|2269.3|2257.8|19
1735822570000|2025-01-02 12:56:10|2269.98|2258.48|2270.44|2258.94|2270.56|2259.06|2269.98|2258.48|11
1735822580000|2025-01-02 12:56:20|2270.45|2258.95|2269.88|2258.38|2270.45|2258.95|2269.58|2258.08|28
1735822590000|2025-01-02 12:56:30|2269.89|2258.39|2270.11|2258.61|2270.34|2258.84|2269.76|2258.26|25
1735822600000|2025-01-02 12:56:40|2270.16|2258.66|2270.04|2258.54|2270.23|2258.73|2269.99|2258.49|24
1735822610000|2025-01-02 12:56:50|2269.96|2258.46|2270.56|2259.06|2270.56|2259.06|2269.96|2258.46|22
1735822620000|2025-01-02 12:57:00|2270.55|2259.05|2270.11|2258.61|2270.55|2259.05|2269.98|2258.48|28
1735822630000|2025-01-02 12:57:10|2270.24|2258.74|2268.71|2257.21|2270.24|2258.74|2268.71|2257.21|20
1735822640000|2025-01-02 12:57:20|2268.68|2257.18|2268.28|2256.78|2268.84|2257.34|2268.06|2256.56|24
1735822650000|2025-01-02 12:57:30|2268.17|2256.67|2267.62|2256.12|2268.26|2256.76|2266.91|2255.41|20
1735822660000|2025-01-02 12:57:40|2267.58|2256.08|2266.9|2255.4|2267.66|2256.16|2266.88|2255.38|19
1735822670000|2025-01-02 12:57:50|2266.77|2255.27|2266.48|2254.98|2266.9|2255.4|2266.19|2254.69|27
1735822680000|2025-01-02 12:58:00|2266.49|2254.99|2265.9|2254.4|2266.6|2255.1|2265.64|2254.14|24
1735822690000|2025-01-02 12:58:10|2265.89|2254.39|2268.21|2256.71|2268.25|2256.75|2265.54|2254.04|27
1735822700000|2025-01-02 12:58:20|2268.24|2256.74|2268.15|2256.65|2268.24|2256.74|2268.1|2256.6|25
1735822710000|2025-01-02 12:58:30|2268.16|2256.66|2269.09|2257.59|2269.09|2257.59|2268.16|2256.66|24
1735822720000|2025-01-02 12:58:40|2269.15|2257.65|2269.14|2257.64|2269.58|2258.08|2269.02|2257.52|24
1735822730000|2025-01-02 12:58:50|2269.01|2257.51|2268.7|2257.2|2269.21|2257.71|2268.65|2257.15|22
1735822740000|2025-01-02 12:59:00|2268.65|2257.15|2269.14|2257.64|2269.14|2257.64|2268.27|2256.77|32
1735822750000|2025-01-02 12:59:10|2269.13|2257.63|2270.68|2259.18|2270.68|2259.18|2269.13|2257.63|25
1735822760000|2025-01-02 12:59:20|2270.64|2259.14|2270.78|2259.28|2270.78|2259.28|2270.64|2259.14|18
1735822770000|2025-01-02 12:59:30|2271.27|2259.77|2270.75|2259.25|2271.76|2260.26|2270.75|2259.25|23
1735822780000|2025-01-02 12:59:40|2270.82|2259.32|2269.57|2258.07|2270.91|2259.41|2269.5|2258|25
1735822790000|2025-01-02 12:59:50|2269.62|2258.12|2270.74|2259.24|2270.8|2259.3|2269.51|2258.01|25
1735822800000|2025-01-02 13:00:00|2271.41|2259.91|2269.27|2257.77|2271.54|2260.04|2269.26|2257.76|22
1735822810000|2025-01-02 13:00:10|2269.28|2257.78|2271.03|2259.53|2271.56|2260.06|2269.15|2257.65|35
1735822820000|2025-01-02 13:00:20|2270.93|2259.43|2269.4|2257.9|2271.13|2259.63|2269.28|2257.78|28
1735822830000|2025-01-02 13:00:30|2269.36|2257.86|2270.14|2258.64|2271.33|2259.83|2269.36|2257.86|24
1735822840000|2025-01-02 13:00:40|2270.11|2258.61|2270.99|2259.49|2271.1|2259.6|2270.07|2258.57|17
1735822850000|2025-01-02 13:00:50|2270.98|2259.48|2269.89|2258.39|2270.98|2259.48|2269.89|2258.39|23
1735822860000|2025-01-02 13:01:00|2269.99|2258.49|2271.76|2260.26|2271.76|2260.26|2269.64|2258.14|25
1735822870000|2025-01-02 13:01:10|2271.64|2260.14|2271.19|2259.69|2271.64|2260.14|2271.1|2259.6|22
1735822880000|2025-01-02 13:01:20|2271.1|2259.6|2269.76|2258.26|2271.15|2259.65|2269.37|2257.87|27
1735822890000|2025-01-02 13:01:30|2269.73|2258.23|2269.56|2258.06|2270.23|2258.73|2269.5|2258|21
1735822900000|2025-01-02 13:01:40|2269.55|2258.05|2271.01|2259.51|2271.4|2259.9|2269.55|2258.05|27
1735822910000|2025-01-02 13:01:50|2271.02|2259.52|2270.8|2259.3|2271.16|2259.66|2269.68|2258.18|29
1735822920000|2025-01-02 13:02:00|2270.87|2259.37|2270.99|2259.49|2271.21|2259.71|2270.74|2259.24|26
1735822930000|2025-01-02 13:02:10|2270.95|2259.45|2271.26|2259.76|2271.69|2260.19|2270.73|2259.23|21
1735822940000|2025-01-02 13:02:20|2270.99|2259.49|2269.8|2258.3|2270.99|2259.49|2269.48|2257.98|20
1735822950000|2025-01-02 13:02:30|2269.86|2258.36|2269.18|2257.68|2270.03|2258.53|2269.18|2257.68|26
1735822960000|2025-01-02 13:02:40|2269.38|2257.88|2268.93|2257.43|2269.38|2257.88|2268.48|2256.98|28
1735822970000|2025-01-02 13:02:50|2268.92|2257.42|2269.44|2257.94|2270.05|2258.55|2268.87|2257.37|28
1735822980000|2025-01-02 13:03:00|2269.41|2257.91|2269.64|2258.14|2270.05|2258.55|2269.37|2257.87|31
1735822990000|2025-01-02 13:03:10|2269.43|2257.93|2270.06|2258.56|2270.34|2258.84|2269.41|2257.91|19
1735823000000|2025-01-02 13:03:20|2270.11|2258.61|2271.34|2259.84|2271.34|2259.84|2270.11|2258.61|16
1735823010000|2025-01-02 13:03:30|2271.19|2259.69|2270.37|2258.87|2271.19|2259.69|2270.31|2258.81|27
1735823020000|2025-01-02 13:03:40|2270.35|2258.85|2271.16|2259.66|2271.31|2259.81|2270.31|2258.81|26
1735823030000|2025-01-02 13:03:50|2271.1|2259.6|2267.96|2256.46|2271.1|2259.6|2267.96|2256.46|25
1735823040000|2025-01-02 13:04:00|2267.84|2256.34|2266.79|2255.29|2268.25|2256.75|2266.79|2255.29|24
1735823050000|2025-01-02 13:04:10|2266.78|2255.28|2265.55|2254.05|2266.95|2255.45|2265.26|2253.76|21
1735823060000|2025-01-02 13:04:20|2266|2254.5|2266.72|2255.22|2267.07|2255.57|2265.9|2254.4|14
1735823070000|2025-01-02 13:04:30|2266.58|2255.08|2265.74|2254.24|2266.83|2255.33|2265.7|2254.2|27
1735823080000|2025-01-02 13:04:40|2265.68|2254.18|2266.99|2255.49|2267.29|2255.79|2265.59|2254.09|25
1735823090000|2025-01-02 13:04:50|2267.05|2255.55|2267.07|2255.57|2267.24|2255.74|2266.91|2255.41|27
1735823100000|2025-01-02 13:05:00|2267.13|2255.63|2267.13|2255.63|2267.24|2255.74|2266.76|2255.26|23
1735823110000|2025-01-02 13:05:10|2267.29|2255.79|2267.06|2255.56|2267.29|2255.79|2266.9|2255.4|15
1735823120000|2025-01-02 13:05:20|2267.18|2255.68|2267.29|2255.79|2267.29|2255.79|2267.06|2255.56|6
1735823130000|2025-01-02 13:05:30|2267.22|2255.72|2267.18|2255.68|2267.28|2255.78|2267.06|2255.56|9
1735823140000|2025-01-02 13:05:40|2267.14|2255.64|2266.31|2254.81|2267.17|2255.67|2265.59|2254.09|29
1735823150000|2025-01-02 13:05:50|2266.34|2254.84|2265.18|2253.68|2266.34|2254.84|2265.18|2253.68|29
1735823160000|2025-01-02 13:06:00|2265.42|2253.92|2267.25|2255.75|2267.29|2255.79|2265.42|2253.92|29
1735823170000|2025-01-02 13:06:10|2267.29|2255.79|2267.1|2255.6|2267.29|2255.79|2267.08|2255.58|4
1735823180000|2025-01-02 13:06:20|2267.08|2255.58|2267.29|2255.79|2267.29|2255.79|2267|2255.5|14
1735823190000|2025-01-02 13:06:30|2267.26|2255.76|2265.98|2254.48|2267.26|2255.76|2265.91|2254.41|26
1735823200000|2025-01-02 13:06:40|2266.05|2254.55|2263.94|2252.44|2266.34|2254.84|2263.75|2252.25|30
1735823210000|2025-01-02 13:06:50|2263.87|2252.37|2264.9|2253.4|2265.09|2253.59|2263.78|2252.28|26
1735823220000|2025-01-02 13:07:00|2265.03|2253.53|2265.61|2254.11|2265.8|2254.3|2264.94|2253.44|26
1735823230000|2025-01-02 13:07:10|2265.62|2254.12|2265.41|2253.91|2265.63|2254.13|2264.93|2253.43|29
1735823240000|2025-01-02 13:07:20|2265.47|2253.97|2266.63|2255.13|2266.81|2255.31|2265.47|2253.97|25
1735823250000|2025-01-02 13:07:30|2266.65|2255.15|2267.29|2255.79|2267.29|2255.79|2266.55|2255.05|25
1735823260000|2025-01-02 13:07:40|2267.11|2255.61|2267.02|2255.52|2267.27|2255.77|2266.8|2255.3|20
1735823270000|2025-01-02 13:07:50|2266.85|2255.35|2266.03|2254.53|2267.06|2255.56|2266.02|2254.52|25
1735823280000|2025-01-02 13:08:00|2266.18|2254.68|2265.7|2254.2|2266.43|2254.93|2265.7|2254.2|20
1735823290000|2025-01-02 13:08:10|2265.79|2254.29|2266.08|2254.58|2266.15|2254.65|2265.33|2253.83|23
1735823300000|2025-01-02 13:08:20|2266.09|2254.59|2266.94|2255.44|2267.04|2255.54|2265.57|2254.07|24
1735823310000|2025-01-02 13:08:30|2266.95|2255.45|2267.29|2255.79|2267.29|2255.79|2266.94|2255.44|12
1735823320000|2025-01-02 13:08:40|2267.69|2256.19|2267.92|2256.42|2267.97|2256.47|2267.69|2256.19|9
1735823330000|2025-01-02 13:08:50|2267.94|2256.44|2267.9|2256.4|2268|2256.5|2267.86|2256.36|14
1735823340000|2025-01-02 13:09:00|2267.91|2256.41|2268.3|2256.8|2268.3|2256.8|2267.91|2256.41|14
1735823400000|2025-01-02 13:10:00|2267.23|2255.73|2267.16|2255.66|2267.23|2255.73|2267.14|2255.64|7
1735823410000|2025-01-02 13:10:10|2267.17|2255.67|2266.75|2255.25|2267.22|2255.72|2266.75|2255.25|14
1735823450000|2025-01-02 13:10:50|2266.88|2255.38|2266.84|2255.34|2266.92|2255.42|2266.84|2255.34|9
1735823460000|2025-01-02 13:11:00|2266.75|2255.25|2266.75|2255.25|2266.75|2255.25|2266.75|2255.25|1
1735823480000|2025-01-02 13:11:20|2266.07|2254.57|2265.39|2253.89|2266.07|2254.57|2265.39|2253.89|2
1735823490000|2025-01-02 13:11:30|2264.92|2253.42|2263.88|2252.38|2264.92|2253.42|2263.84|2252.34|10
1735823500000|2025-01-02 13:11:40|2263.86|2252.36|2263.04|2251.54|2263.87|2252.37|2262.99|2251.49|8
1735823510000|2025-01-02 13:11:50|2263.03|2251.53|2264.2|2252.7|2264.2|2252.7|2262.23|2250.73|27
1735823520000|2025-01-02 13:12:00|2264.74|2253.24|2265.08|2253.58|2265.08|2253.58|2264.74|2253.24|9
1735823550000|2025-01-02 13:12:30|2265.74|2254.24|2265.06|2253.56|2266.4|2254.9|2265.06|2253.56|14
1735823560000|2025-01-02 13:12:40|2265.05|2253.55|2265.57|2254.07|2265.57|2254.07|2264.96|2253.46|23
1735823570000|2025-01-02 13:12:50|2265.58|2254.08|2265.31|2253.81|2265.59|2254.09|2265.16|2253.66|19
1735823580000|2025-01-02 13:13:00|2265.14|2253.64|2265.48|2253.98|2265.48|2253.98|2265.04|2253.54|20
1735823590000|2025-01-02 13:13:10|2265.47|2253.97|2264.29|2252.79|2265.47|2253.97|2264.29|2252.79|15
1735823600000|2025-01-02 13:13:20|2264.25|2252.75|2266.04|2254.54|2266.04|2254.54|2264.19|2252.69|17
1735823610000|2025-01-02 13:13:30|2266.03|2254.53|2264.81|2253.31|2266.03|2254.53|2264.76|2253.26|23
1735823620000|2025-01-02 13:13:40|2264.78|2253.28|2264.02|2252.52|2264.8|2253.3|2263.8|2252.3|23
1735823630000|2025-01-02 13:13:50|2263.98|2252.48|2263.54|2252.04|2264.3|2252.8|2263.39|2251.89|22
1735823640000|2025-01-02 13:14:00|2263.67|2252.17|2261|2249.5|2263.67|2252.17|2260.97|2249.47|21
1735823650000|2025-01-02 13:14:10|2261.01|2249.51|2261.31|2249.81|2261.56|2250.06|2260.83|2249.33|19
1735823660000|2025-01-02 13:14:20|2260.89|2249.39|2261.48|2249.98|2261.59|2250.09|2260.59|2249.09|20
1735823670000|2025-01-02 13:14:30|2261|2249.5|2258.91|2247.41|2261|2249.5|2258.91|2247.41|29
1735823680000|2025-01-02 13:14:40|2258.89|2247.39|2259.18|2247.68|2259.42|2247.92|2258.84|2247.34|24
1735823690000|2025-01-02 13:14:50|2258.78|2247.28|2258.87|2247.37|2258.88|2247.38|2258.7|2247.2|15
1735823700000|2025-01-02 13:15:00|2258.85|2247.35|2259.93|2248.43|2260.17|2248.67|2258.85|2247.35|22
1735823710000|2025-01-02 13:15:10|2260.17|2248.67|2259.07|2247.57|2260.17|2248.67|2259.04|2247.54|12
1735823720000|2025-01-02 13:15:20|2258.97|2247.47|2258.11|2246.61|2259|2247.5|2257.16|2245.66|23
1735823730000|2025-01-02 13:15:30|2258.03|2246.53|2256.31|2244.81|2258.03|2246.53|2255.99|2244.49|22
1735823740000|2025-01-02 13:15:40|2256.51|2245.01|2259.09|2247.59|2259.09|2247.59|2256.51|2245.01|17
1735823750000|2025-01-02 13:15:50|2259.63|2248.13|2260.17|2248.67|2260.17|2248.67|2259.63|2248.13|15
1735823760000|2025-01-02 13:16:00|2260.8|2249.3|2263.17|2251.67|2263.17|2251.67|2260.8|2249.3|15
1735823770000|2025-01-02 13:16:10|2263.15|2251.65|2264.26|2252.76|2264.27|2252.77|2263|2251.5|23
1735823780000|2025-01-02 13:16:20|2264.29|2252.79|2263.77|2252.27|2264.29|2252.79|2263.34|2251.84|16
1735823790000|2025-01-02 13:16:30|2263.79|2252.29|2263.14|2251.64|2263.87|2252.37|2263.14|2251.64|17
1735823800000|2025-01-02 13:16:40|2263.13|2251.63|2262.98|2251.48|2263.14|2251.64|2262.98|2251.48|14
1735823810000|2025-01-02 13:16:50|2262.64|2251.14|2262.43|2250.93|2263.19|2251.69|2262.03|2250.53|25
1735823820000|2025-01-02 13:17:00|2262.44|2250.94|2263.18|2251.68|2263.49|2251.99|2262.44|2250.94|11
1735823830000|2025-01-02 13:17:10|2263.16|2251.66|2260.64|2249.14|2263.18|2251.68|2260.64|2249.14|32
1735823840000|2025-01-02 13:17:20|2260.86|2249.36|2259.12|2247.62|2260.88|2249.38|2258.58|2247.08|31
1735823850000|2025-01-02 13:17:30|2259.16|2247.66|2257.19|2245.69|2259.16|2247.66|2257.19|2245.69|35
1735823860000|2025-01-02 13:17:40|2257.15|2245.65|2255.57|2244.07|2257.21|2245.71|2255.57|2244.07|23
1735823870000|2025-01-02 13:17:50|2255.59|2244.09|2254.53|2243.03|2255.59|2244.09|2254.52|2243.02|15
1735823880000|2025-01-02 13:18:00|2254.52|2243.02|2254.83|2243.33|2255.42|2243.92|2254.5|2243|16
1735823890000|2025-01-02 13:18:10|2254.82|2243.32|2255.54|2244.04|2255.54|2244.04|2254.43|2242.93|26
1735823900000|2025-01-02 13:18:20|2255.78|2244.28|2256.53|2245.03|2256.58|2245.08|2255.33|2243.83|28
1735823910000|2025-01-02 13:18:30|2256.52|2245.02|2256.98|2245.48|2256.98|2245.48|2256.52|2245.02|19
1735823920000|2025-01-02 13:18:40|2257.09|2245.59|2257.14|2245.64|2258.3|2246.8|2256.37|2244.87|28
1735823930000|2025-01-02 13:18:50|2256.33|2244.83|2255.15|2243.65|2256.38|2244.88|2254.67|2243.17|22
1735823940000|2025-01-02 13:19:00|2255.21|2243.71|2257.53|2246.03|2257.92|2246.42|2255.21|2243.71|30
1735823950000|2025-01-02 13:19:10|2255.72|2244.22|2255.45|2243.95|2255.72|2244.22|2254.66|2243.16|27
1735823960000|2025-01-02 13:19:20|2255.42|2243.92|2255.3|2243.8|2255.48|2243.98|2255.3|2243.8|10
1735824020000|2025-01-02 13:20:20|2255.39|2243.89|2256.55|2245.05|2258.32|2246.82|2255.39|2243.89|20
1735824030000|2025-01-02 13:20:30|2256.43|2244.93|2255.51|2244.01|2256.43|2244.93|2255.47|2243.97|21
1735824040000|2025-01-02 13:20:40|2255.53|2244.03|2255.3|2243.8|2255.61|2244.11|2255.3|2243.8|9
1735824050000|2025-01-02 13:20:50|2255.39|2243.89|2255.3|2243.8|2255.43|2243.93|2255.3|2243.8|6
1735824060000|2025-01-02 13:21:00|2255.57|2244.07|2255.54|2244.04|2256.83|2245.33|2255.5|2244|23
1735824070000|2025-01-02 13:21:10|2255.52|2244.02|2254.35|2242.85|2255.54|2244.04|2254.35|2242.85|9
1735824090000|2025-01-02 13:21:30|2254.66|2243.16|2254.35|2242.85|2254.66|2243.16|2254.35|2242.85|6
1735824120000|2025-01-02 13:22:00|2254.42|2242.92|2254.49|2242.99|2254.49|2242.99|2254.42|2242.92|15
1735824150000|2025-01-02 13:22:30|2255.27|2243.77|2256.06|2244.56|2256.06|2244.56|2255.27|2243.77|2
1735824170000|2025-01-02 13:22:50|2255.95|2244.45|2255.99|2244.49|2256.06|2244.56|2255.95|2244.45|20
1735824180000|2025-01-02 13:23:00|2256.04|2244.54|2256.02|2244.52|2256.06|2244.56|2255.96|2244.46|9
1735824190000|2025-01-02 13:23:10|2255.98|2244.48|2256.02|2244.52|2256.02|2244.52|2255.98|2244.48|2
1735824200000|2025-01-02 13:23:20|2256.06|2244.56|2255.24|2243.74|2256.06|2244.56|2255.23|2243.73|9
1735824210000|2025-01-02 13:23:30|2255.23|2243.73|2255.47|2243.97|2255.52|2244.02|2255.23|2243.73|21
1735824220000|2025-01-02 13:23:40|2255.48|2243.98|2254.59|2243.09|2256.01|2244.51|2254.59|2243.09|24
1735824230000|2025-01-02 13:23:50|2254.68|2243.18|2254.74|2243.24|2255.43|2243.93|2254.62|2243.12|26
1735824240000|2025-01-02 13:24:00|2254.77|2243.27|2254.72|2243.22|2254.82|2243.32|2254.68|2243.18|10
1735824250000|2025-01-02 13:24:10|2254.76|2243.26|2254.81|2243.31|2255.43|2243.93|2254.76|2243.26|35
1735824260000|2025-01-02 13:24:20|2254.8|2243.3|2254.5|2243|2254.91|2243.41|2254.49|2242.99|15
1735824270000|2025-01-02 13:24:30|2254.44|2242.94|2254.35|2242.85|2254.44|2242.94|2254.35|2242.85|15
1735824280000|2025-01-02 13:24:40|2254.41|2242.91|2255.19|2243.69|2255.34|2243.84|2254.41|2242.91|26
1735824290000|2025-01-02 13:24:50|2255.14|2243.64|2255.96|2244.46|2256|2244.5|2254.99|2243.49|25
1735824300000|2025-01-02 13:25:00|2255.97|2244.47|2256.4|2244.9|2256.4|2244.9|2255.91|2244.41|15
1735824310000|2025-01-02 13:25:10|2256.52|2245.02|2257.47|2245.97|2257.47|2245.97|2256.52|2245.02|2
1735824330000|2025-01-02 13:25:30|2257.53|2246.03|2260.12|2248.62|2260.32|2248.82|2257.53|2246.03|7
1735824340000|2025-01-02 13:25:40|2259.8|2248.3|2258.88|2247.38|2259.8|2248.3|2258.85|2247.35|19
1735824350000|2025-01-02 13:25:50|2258.93|2247.43|2259.2|2247.7|2259.2|2247.7|2258.85|2247.35|20
1735824360000|2025-01-02 13:26:00|2259.63|2248.13|2260.42|2248.92|2260.49|2248.99|2259.63|2248.13|16
1735824370000|2025-01-02 13:26:10|2260.43|2248.93|2260.73|2249.23|2260.73|2249.23|2260.43|2248.93|5
1735824420000|2025-01-02 13:27:00|2260.37|2248.87|2258.18|2246.68|2260.37|2248.87|2258.14|2246.64|24
1735824430000|2025-01-02 13:27:10|2258.3|2246.8|2258.84|2247.34|2258.84|2247.34|2258.16|2246.66|21
1735824440000|2025-01-02 13:27:20|2258.86|2247.36|2258.99|2247.49|2260.47|2248.97|2258.86|2247.36|29
1735824450000|2025-01-02 13:27:30|2258.98|2247.48|2259.27|2247.77|2259.28|2247.78|2258.97|2247.47|6
1735824460000|2025-01-02 13:27:40|2259.26|2247.76|2259.44|2247.94|2260.24|2248.74|2259.26|2247.76|14
1735824470000|2025-01-02 13:27:50|2259.51|2248.01|2259.95|2248.45|2260.28|2248.78|2259.51|2248.01|13
1735824480000|2025-01-02 13:28:00|2259.88|2248.38|2260.29|2248.79|2260.29|2248.79|2259.88|2248.38|15
1735824490000|2025-01-02 13:28:10|2260.73|2249.23|2260.73|2249.23|2260.73|2249.23|2260.68|2249.18|5
1735824500000|2025-01-02 13:28:20|2260.48|2248.98|2260.73|2249.23|2260.73|2249.23|2260.48|2248.98|13
1735824530000|2025-01-02 13:28:50|2260.79|2249.29|2261.3|2249.8|2261.3|2249.8|2260.79|2249.29|2
1735824560000|2025-01-02 13:29:20|2261.06|2249.56|2260.06|2248.56|2261.06|2249.56|2260.02|2248.52|21
1735824570000|2025-01-02 13:29:30|2259.83|2248.33|2259.85|2248.35|2260.68|2249.18|2259.37|2247.87|29
1735824580000|2025-01-02 13:29:40|2259.83|2248.33|2260.21|2248.71|2260.21|2248.71|2259.33|2247.83|25
1735824590000|2025-01-02 13:29:50|2260.33|2248.83|2260.27|2248.77|2260.33|2248.83|2260.2|2248.7|17
1735824600000|2025-01-02 13:30:00|2260.98|2249.48|2259.97|2248.47|2261.23|2249.73|2259.75|2248.25|28
1735824610000|2025-01-02 13:30:10|2259.91|2248.41|2258.94|2247.44|2260.09|2248.59|2258.94|2247.44|28
1735824620000|2025-01-02 13:30:20|2258.78|2247.28|2258.34|2246.84|2258.82|2247.32|2258.3|2246.8|24
1735824630000|2025-01-02 13:30:30|2258.99|2247.49|2257.59|2246.09|2258.99|2247.49|2257.59|2246.09|21
1735824640000|2025-01-02 13:30:40|2257.43|2245.93|2258.02|2246.52|2258.39|2246.89|2257.43|2245.93|30
1735824650000|2025-01-02 13:30:50|2257.91|2246.41|2256.04|2244.54|2257.91|2246.41|2255.32|2243.82|28
1735824660000|2025-01-02 13:31:00|2256.06|2244.56|2254.42|2242.92|2256.06|2244.56|2254.37|2242.87|20
1735824670000|2025-01-02 13:31:10|2254.36|2242.86|2254.41|2242.91|2254.42|2242.92|2254.35|2242.85|4
1735824680000|2025-01-02 13:31:20|2254.42|2242.92|2254.48|2242.98|2254.57|2243.07|2254.41|2242.91|10
1735824690000|2025-01-02 13:31:30|2254.49|2242.99|2254.6|2243.1|2255.02|2243.52|2254.35|2242.85|22
1735824700000|2025-01-02 13:31:40|2254.57|2243.07|2254.59|2243.09|2255.04|2243.54|2254.57|2243.07|26
1735824710000|2025-01-02 13:31:50|2254.6|2243.1|2255.36|2243.86|2255.36|2243.86|2254.57|2243.07|33
1735824720000|2025-01-02 13:32:00|2255.25|2243.75|2257.74|2246.24|2257.74|2246.24|2255.25|2243.75|23
1735824730000|2025-01-02 13:32:10|2258.82|2247.32|2261.06|2249.56|2261.06|2249.56|2258.82|2247.32|17
1735824740000|2025-01-02 13:32:20|2261.12|2249.62|2261.22|2249.72|2261.3|2249.8|2260.93|2249.43|15
1735824750000|2025-01-02 13:32:30|2261.23|2249.73|2261.2|2249.7|2261.3|2249.8|2261.03|2249.53|13
1735824760000|2025-01-02 13:32:40|2261.22|2249.72|2261.56|2250.06|2261.56|2250.06|2261.2|2249.7|9
1735824770000|2025-01-02 13:32:50|2261.43|2249.93|2261.56|2250.06|2261.56|2250.06|2261.43|2249.93|8
1735824780000|2025-01-02 13:33:00|2261.43|2249.93|2260.69|2249.19|2261.43|2249.93|2260.65|2249.15|22
1735824790000|2025-01-02 13:33:10|2260.68|2249.18|2261.41|2249.91|2261.41|2249.91|2260.11|2248.61|21
1735824800000|2025-01-02 13:33:20|2261.3|2249.8|2260.04|2248.54|2261.3|2249.8|2259.84|2248.34|30
1735824810000|2025-01-02 13:33:30|2260.08|2248.58|2260.45|2248.95|2260.45|2248.95|2259.99|2248.49|20
1735824820000|2025-01-02 13:33:40|2260.35|2248.85|2261.53|2250.03|2261.53|2250.03|2260.35|2248.85|10
1735824840000|2025-01-02 13:34:00|2262.24|2250.74|2262.29|2250.79|2263.28|2251.78|2262.24|2250.74|19
1735824850000|2025-01-02 13:34:10|2262.4|2250.9|2261.8|2250.3|2262.5|2251|2261.2|2249.7|15
1735824860000|2025-01-02 13:34:20|2261.73|2250.23|2261.13|2249.63|2261.73|2250.23|2261.09|2249.59|13
1735824870000|2025-01-02 13:34:30|2261.14|2249.64|2262.94|2251.44|2262.94|2251.44|2261.14|2249.64|33
1735824880000|2025-01-02 13:34:40|2262.73|2251.23|2262.46|2250.96|2262.94|2251.44|2261.96|2250.46|21
1735824890000|2025-01-02 13:34:50|2262.47|2250.97|2262.82|2251.32|2262.89|2251.39|2262.46|2250.96|13
1735824900000|2025-01-02 13:35:00|2262.72|2251.22|2262.94|2251.44|2262.94|2251.44|2261.74|2250.24|14
1735824910000|2025-01-02 13:35:10|2263.24|2251.74|2263.55|2252.05|2263.55|2252.05|2263.24|2251.74|2
1735824920000|2025-01-02 13:35:20|2263.97|2252.47|2264.39|2252.89|2264.39|2252.89|2263.97|2252.47|2
1735824930000|2025-01-02 13:35:30|2264.07|2252.57|2265.77|2254.27|2265.77|2254.27|2263.99|2252.49|8
1735824950000|2025-01-02 13:35:50|2265.58|2254.08|2265.32|2253.82|2265.65|2254.15|2265.32|2253.82|6
1735824960000|2025-01-02 13:36:00|2265.07|2253.57|2265.58|2254.08|2265.77|2254.27|2265.03|2253.53|19
1735824970000|2025-01-02 13:36:10|2265.46|2253.96|2265.55|2254.05|2265.77|2254.27|2265.46|2253.96|27
1735824980000|2025-01-02 13:36:20|2265.59|2254.09|2265.52|2254.02|2265.67|2254.17|2264.88|2253.38|21
1735824990000|2025-01-02 13:36:30|2265.33|2253.83|2265.55|2254.05|2265.68|2254.18|2265.33|2253.83|34
1735825000000|2025-01-02 13:36:40|2265.57|2254.07|2264.15|2252.65|2265.57|2254.07|2263.97|2252.47|29
1735825010000|2025-01-02 13:36:50|2264.21|2252.71|2262.07|2250.57|2264.23|2252.73|2261.75|2250.25|23
1735825020000|2025-01-02 13:37:00|2262.28|2250.78|2263.47|2251.97|2263.5|2252|2262.28|2250.78|23
1735825030000|2025-01-02 13:37:10|2263.53|2252.03|2264.15|2252.65|2264.52|2253.02|2263.3|2251.8|24
1735825040000|2025-01-02 13:37:20|2263.55|2252.05|2264.47|2252.97|2264.57|2253.07|2263.31|2251.81|22
1735825050000|2025-01-02 13:37:30|2264.52|2253.02|2264.77|2253.27|2264.88|2253.38|2264.52|2253.02|18
1735825060000|2025-01-02 13:37:40|2264.74|2253.24|2265.48|2253.98|2265.86|2254.36|2264.46|2252.96|26
1735825070000|2025-01-02 13:37:50|2265.18|2253.68|2265.86|2254.36|2265.9|2254.4|2265.18|2253.68|24
1735825080000|2025-01-02 13:38:00|2265.8|2254.3|2266.01|2254.51|2266.01|2254.51|2265.8|2254.3|7
1735825120000|2025-01-02 13:38:40|2265.88|2254.38|2266.01|2254.51|2266.01|2254.51|2265.82|2254.32|4
1735825130000|2025-01-02 13:38:50|2265.95|2254.45|2266.01|2254.51|2266.01|2254.51|2265.72|2254.22|6
1735825140000|2025-01-02 13:39:00|2265.85|2254.35|2265.85|2254.35|2265.85|2254.35|2265.69|2254.19|4
1735825150000|2025-01-02 13:39:10|2265.69|2254.19|2266.01|2254.51|2266.01|2254.51|2264.71|2253.21|23
1735825190000|2025-01-02 13:39:50|2266.15|2254.65|2268.4|2256.9|2268.4|2256.9|2266.15|2254.65|4
1735825200000|2025-01-02 13:40:00|2268.71|2257.21|2269.01|2257.51|2269.01|2257.51|2268.71|2257.21|2
1735825210000|2025-01-02 13:40:10|2269.77|2258.27|2269.36|2257.86|2270.53|2259.03|2269.11|2257.61|10
1735825220000|2025-01-02 13:40:20|2269.31|2257.81|2269.18|2257.68|2269.33|2257.83|2269.07|2257.57|26
1735825230000|2025-01-02 13:40:30|2269.15|2257.65|2270.03|2258.53|2270.14|2258.64|2268.92|2257.42|31
1735825240000|2025-01-02 13:40:40|2269.8|2258.3|2270.09|2258.59|2270.1|2258.6|2269.55|2258.05|26
1735825250000|2025-01-02 13:40:50|2270.1|2258.6|2270.75|2259.25|2270.75|2259.25|2270.05|2258.55|11
1735825260000|2025-01-02 13:41:00|2271.03|2259.53|2271.5|2260|2271.59|2260.09|2271.03|2259.53|4
1735825270000|2025-01-02 13:41:10|2271.51|2260.01|2271.59|2260.09|2271.59|2260.09|2271.44|2259.94|15
1735825300000|2025-01-02 13:41:40|2271.52|2260.02|2270.62|2259.12|2271.52|2260.02|2270.62|2259.12|6
1735825310000|2025-01-02 13:41:50|2270.66|2259.16|2269.29|2257.79|2270.73|2259.23|2269.29|2257.79|27
1735825320000|2025-01-02 13:42:00|2269.4|2257.9|2269.67|2258.17|2270|2258.5|2268.76|2257.26|25
1735825330000|2025-01-02 13:42:10|2269.88|2258.38|2267.78|2256.28|2269.88|2258.38|2267.78|2256.28|28
1735825340000|2025-01-02 13:42:20|2267.77|2256.27|2268.13|2256.63|2268.13|2256.63|2267.6|2256.1|7
1735825370000|2025-01-02 13:42:50|2268.85|2257.35|2269.5|2258|2269.56|2258.06|2268.85|2257.35|9
1735825380000|2025-01-02 13:43:00|2269.34|2257.84|2266.88|2255.38|2269.34|2257.84|2266.88|2255.38|30
1735825390000|2025-01-02 13:43:10|2266.89|2255.39|2267.65|2256.15|2267.9|2256.4|2266.85|2255.35|27
1735825400000|2025-01-02 13:43:20|2267.56|2256.06|2267.16|2255.66|2267.83|2256.33|2267.05|2255.55|21
1735825410000|2025-01-02 13:43:30|2267.09|2255.59|2265.84|2254.34|2267.09|2255.59|2265.79|2254.29|22
1735825420000|2025-01-02 13:43:40|2265.87|2254.37|2266.32|2254.82|2266.56|2255.06|2265.84|2254.34|30
1735825430000|2025-01-02 13:43:50|2266.33|2254.83|2266.28|2254.78|2266.44|2254.94|2266.19|2254.69|20
1735825440000|2025-01-02 13:44:00|2266.25|2254.75|2266.3|2254.8|2266.3|2254.8|2266.19|2254.69|14
1735825450000|2025-01-02 13:44:10|2266.27|2254.77|2266.91|2255.41|2266.91|2255.41|2266.19|2254.69|11
1735825460000|2025-01-02 13:44:20|2266.93|2255.43|2266.19|2254.69|2266.95|2255.45|2266.19|2254.69|11
1735825470000|2025-01-02 13:44:30|2264.25|2252.75|2264.21|2252.71|2264.41|2252.91|2264.21|2252.71|6
1735825480000|2025-01-02 13:44:40|2263.93|2252.43|2263.84|2252.34|2264.14|2252.64|2263.84|2252.34|30
1735825490000|2025-01-02 13:44:50|2263.83|2252.33|2263.56|2252.06|2263.83|2252.33|2263.49|2251.99|17
1735825500000|2025-01-02 13:45:00|2263.52|2252.02|2262.5|2251|2263.52|2252.02|2262.37|2250.87|17
1735825510000|2025-01-02 13:45:10|2262.13|2250.63|2262.24|2250.74|2263.24|2251.74|2261.96|2250.46|29
1735825520000|2025-01-02 13:45:20|2262.2|2250.7|2261.98|2250.48|2262.8|2251.3|2261.98|2250.48|28
1735825530000|2025-01-02 13:45:30|2262|2250.5|2262.21|2250.71|2262.61|2251.11|2262|2250.5|26
1735825540000|2025-01-02 13:45:40|2261.98|2250.48|2261.75|2250.25|2261.98|2250.48|2261.75|2250.25|5
1735825560000|2025-01-02 13:46:00|2261.25|2249.75|2261.25|2249.75|2261.25|2249.75|2261.25|2249.75|1
1735825620000|2025-01-02 13:47:00|2260.26|2248.76|2257.37|2245.87|2260.26|2248.76|2257.37|2245.87|15
1735825630000|2025-01-02 13:47:10|2257.41|2245.91|2257.55|2246.05|2257.63|2246.13|2257.41|2245.91|19
1735825640000|2025-01-02 13:47:20|2257.56|2246.06|2257.94|2246.44|2258.5|2247|2257.56|2246.06|30
1735825650000|2025-01-02 13:47:30|2257.83|2246.33|2257.26|2245.76|2257.98|2246.48|2256.28|2244.78|27
1735825660000|2025-01-02 13:47:40|2257.25|2245.75|2255.85|2244.35|2257.28|2245.78|2255.85|2244.35|23
1735825670000|2025-01-02 13:47:50|2255.86|2244.36|2255.24|2243.74|2256.2|2244.7|2255.08|2243.58|20
1735825680000|2025-01-02 13:48:00|2255.33|2243.83|2254.46|2242.96|2255.55|2244.05|2254.45|2242.95|25
1735825690000|2025-01-02 13:48:10|2254.47|2242.97|2254.35|2242.85|2255.39|2243.89|2254.35|2242.85|22
1735825700000|2025-01-02 13:48:20|2254.49|2242.99|2254.9|2243.4|2255.09|2243.59|2254.49|2242.99|26
1735825710000|2025-01-02 13:48:30|2254.91|2243.41|2254.69|2243.19|2254.91|2243.41|2254.57|2243.07|18
1735825720000|2025-01-02 13:48:40|2254.62|2243.12|2255.78|2244.28|2255.89|2244.39|2254.58|2243.08|24
1735825730000|2025-01-02 13:48:50|2255.79|2244.29|2256.51|2245.01|2256.76|2245.26|2255.55|2244.05|22
1735825740000|2025-01-02 13:49:00|2256.55|2245.05|2255.45|2243.95|2256.8|2245.3|2255.41|2243.91|25
1735825750000|2025-01-02 13:49:10|2255.46|2243.96|2256.22|2244.72|2256.83|2245.33|2255.46|2243.96|25
1735825760000|2025-01-02 13:49:20|2256.11|2244.61|2257.43|2245.93|2257.43|2245.93|2256.11|2244.61|10
1735825790000|2025-01-02 13:49:50|2257.34|2245.84|2257.34|2245.84|2257.34|2245.84|2257.34|2245.84|1
1735825800000|2025-01-02 13:50:00|2257.43|2245.93|2258.46|2246.96|2258.46|2246.96|2257.43|2245.93|3
1735825810000|2025-01-02 13:50:10|2259.08|2247.58|2262.89|2251.39|2263.13|2251.63|2259.08|2247.58|21
1735825820000|2025-01-02 13:50:20|2262.78|2251.28|2261.22|2249.72|2262.81|2251.31|2261.08|2249.58|24
1735825830000|2025-01-02 13:50:30|2261.24|2249.74|2259.55|2248.05|2261.24|2249.74|2259.55|2248.05|30
1735825840000|2025-01-02 13:50:40|2259.2|2247.7|2257.8|2246.3|2259.2|2247.7|2256.79|2245.29|26
1735825850000|2025-01-02 13:50:50|2257.89|2246.39|2258.26|2246.76|2258.96|2247.46|2257.84|2246.34|20
1735825860000|2025-01-02 13:51:00|2258.12|2246.62|2258.92|2247.42|2259.33|2247.83|2258.11|2246.61|26
1735825870000|2025-01-02 13:51:10|2259|2247.5|2257.54|2246.04|2259.42|2247.92|2257.54|2246.04|29
1735825880000|2025-01-02 13:51:20|2257.52|2246.02|2257.83|2246.33|2257.99|2246.49|2257.52|2246.02|16
1735825890000|2025-01-02 13:51:30|2257.51|2246.01|2257.7|2246.2|2258.39|2246.89|2257.46|2245.96|29
1735825900000|2025-01-02 13:51:40|2257.71|2246.21|2256.92|2245.42|2257.71|2246.21|2256.64|2245.14|20
1735825910000|2025-01-02 13:51:50|2256.97|2245.47|2257.28|2245.78|2257.4|2245.9|2256.45|2244.95|25
1735825920000|2025-01-02 13:52:00|2257.27|2245.77|2257.41|2245.91|2258.06|2246.56|2257.04|2245.54|28
1735825930000|2025-01-02 13:52:10|2257.37|2245.87|2256.45|2244.95|2257.41|2245.91|2256.45|2244.95|13
1735825950000|2025-01-02 13:52:30|2255.4|2243.9|2254.54|2243.04|2255.4|2243.9|2254.5|2243|10
1735825960000|2025-01-02 13:52:40|2254.52|2243.02|2254.76|2243.26|2254.89|2243.39|2254.5|2243|23
1735825970000|2025-01-02 13:52:50|2254.69|2243.19|2255.75|2244.25|2255.75|2244.25|2254.53|2243.03|20
1735825980000|2025-01-02 13:53:00|2255.67|2244.17|2255.75|2244.25|2255.75|2244.25|2255.65|2244.15|14
1735825990000|2025-01-02 13:53:10|2255.68|2244.18|2255.74|2244.24|2255.75|2244.25|2255.68|2244.18|4
1735826000000|2025-01-02 13:53:20|2255.42|2243.92|2255.26|2243.76|2255.42|2243.92|2254.54|2243.04|25
1735826010000|2025-01-02 13:53:30|2255.27|2243.77|2255.26|2243.76|2255.57|2244.07|2254.89|2243.39|27
1735826020000|2025-01-02 13:53:40|2255.28|2243.78|2255.69|2244.19|2255.75|2244.25|2254.87|2243.37|29
1735826030000|2025-01-02 13:53:50|2255.7|2244.2|2255.06|2243.56|2255.7|2244.2|2254.81|2243.31|19
1735826040000|2025-01-02 13:54:00|2255.28|2243.78|2254.52|2243.02|2255.28|2243.78|2254.51|2243.01|19
1735826050000|2025-01-02 13:54:10|2254.49|2242.99|2254.39|2242.89|2255.22|2243.72|2254.39|2242.89|22
1735826060000|2025-01-02 13:54:20|2254.35|2242.85|2254.35|2242.85|2255.34|2243.84|2254.35|2242.85|15
1735826070000|2025-01-02 13:54:30|2254.05|2242.55|2251.56|2240.06|2254.05|2242.55|2251.47|2239.97|10
1735826080000|2025-01-02 13:54:40|2251.5|2240|2251.16|2239.66|2251.5|2240|2251.16|2239.66|13
1735826090000|2025-01-02 13:54:50|2251.23|2239.73|2251.16|2239.66|2251.23|2239.73|2251.16|2239.66|3
1735826100000|2025-01-02 13:55:00|2249.78|2238.28|2249.45|2237.95|2249.78|2238.28|2248.74|2237.24|21
1735826110000|2025-01-02 13:55:10|2249.4|2237.9|2251.73|2240.23|2251.73|2240.23|2249.4|2237.9|23
1735826120000|2025-01-02 13:55:20|2251.75|2240.25|2252.25|2240.75|2252.35|2240.85|2251.71|2240.21|22
1735826130000|2025-01-02 13:55:30|2252.31|2240.81|2252.76|2241.26|2253.01|2241.51|2252.3|2240.8|28
1735826140000|2025-01-02 13:55:40|2252.81|2241.31|2251.85|2240.35|2252.98|2241.48|2251.57|2240.07|23
1735826150000|2025-01-02 13:55:50|2251.96|2240.46|2252.74|2241.24|2252.74|2241.24|2251.96|2240.46|10
1735826160000|2025-01-02 13:56:00|2252.65|2241.15|2251.79|2240.29|2252.65|2241.15|2251.64|2240.14|25
1735826170000|2025-01-02 13:56:10|2251.85|2240.35|2250.94|2239.44|2252.34|2240.84|2250.72|2239.22|27
1735826180000|2025-01-02 13:56:20|2251.16|2239.66|2250.18|2238.68|2251.16|2239.66|2249.61|2238.11|33
1735826190000|2025-01-02 13:56:30|2249.96|2238.46|2250.49|2238.99|2250.54|2239.04|2249.77|2238.27|24
1735826200000|2025-01-02 13:56:40|2250.53|2239.03|2251.33|2239.83|2251.33|2239.83|2250.45|2238.95|27
1735826210000|2025-01-02 13:56:50|2251.46|2239.96|2251.65|2240.15|2251.65|2240.15|2250.54|2239.04|31
1735826220000|2025-01-02 13:57:00|2251.76|2240.26|2251.86|2240.36|2251.86|2240.36|2251.76|2240.26|3
1735826250000|2025-01-02 13:57:30|2251.74|2240.24|2251.55|2240.05|2251.77|2240.27|2251.55|2240.05|16
1735826260000|2025-01-02 13:57:40|2251.56|2240.06|2251.86|2240.36|2251.86|2240.36|2251.55|2240.05|9
1735826280000|2025-01-02 13:58:00|2252.3|2240.8|2252.74|2241.24|2252.74|2241.24|2252.3|2240.8|2
1735826290000|2025-01-02 13:58:10|2252.61|2241.11|2252.61|2241.11|2252.64|2241.14|2252.32|2240.82|18
1735826300000|2025-01-02 13:58:20|2252.64|2241.14|2252.74|2241.24|2252.74|2241.24|2252.61|2241.11|7
1735826310000|2025-01-02 13:58:30|2252.65|2241.15|2252.74|2241.24|2252.74|2241.24|2252.65|2241.15|3
1735826320000|2025-01-02 13:58:40|2252.63|2241.13|2252.59|2241.09|2252.63|2241.13|2252.59|2241.09|2
1735826330000|2025-01-02 13:58:50|2252.57|2241.07|2252.74|2241.24|2252.74|2241.24|2251.87|2240.37|20
1735826400000|2025-01-02 14:00:00|2253.86|2242.36|2255.75|2244.25|2255.75|2244.25|2253.86|2242.36|12
1735826410000|2025-01-02 14:00:10|2255.82|2244.32|2259.61|2248.11|2259.61|2248.11|2255.82|2244.32|10
1735826420000|2025-01-02 14:00:20|2259.67|2248.17|2261.39|2249.89|2261.39|2249.89|2259.67|2248.17|5
1735826430000|2025-01-02 14:00:30|2262.24|2250.74|2261.41|2249.91|2263.1|2251.6|2261.37|2249.87|13
1735826440000|2025-01-02 14:00:40|2261.52|2250.02|2257.97|2246.47|2261.68|2250.18|2257.97|2246.47|26
1735826450000|2025-01-02 14:00:50|2258.01|2246.51|2258.91|2247.41|2259.35|2247.85|2258.01|2246.51|31
1735826460000|2025-01-02 14:01:00|2258.86|2247.36|2259.13|2247.63|2259.26|2247.76|2257.44|2245.94|29
1735826470000|2025-01-02 14:01:10|2258.86|2247.36|2254.9|2243.4|2258.86|2247.36|2254.9|2243.4|32
1735826480000|2025-01-02 14:01:20|2254.94|2243.44|2254.95|2243.45|2254.95|2243.45|2254.88|2243.38|3
1735826490000|2025-01-02 14:01:30|2253.73|2242.23|2253.52|2242.02|2254.89|2243.39|2253.25|2241.75|22
1735826500000|2025-01-02 14:01:40|2253.39|2241.89|2253.68|2242.18|2254.27|2242.77|2253.39|2241.89|28
1735826510000|2025-01-02 14:01:50|2253.88|2242.38|2253.64|2242.14|2254.09|2242.59|2253.05|2241.55|22
1735826520000|2025-01-02 14:02:00|2253.65|2242.15|2249.18|2237.68|2254.04|2242.54|2249.14|2237.64|30
1735826530000|2025-01-02 14:02:10|2249.2|2237.7|2251.47|2239.97|2251.64|2240.14|2249.2|2237.7|37
1735826540000|2025-01-02 14:02:20|2251.3|2239.8|2249.04|2237.54|2251.3|2239.8|2248.99|2237.49|25
1735826550000|2025-01-02 14:02:30|2249.15|2237.65|2248.17|2236.67|2249.81|2238.31|2248.17|2236.67|30
1735826560000|2025-01-02 14:02:40|2248.34|2236.84|2247.53|2236.03|2248.4|2236.9|2247.53|2236.03|24
1735826570000|2025-01-02 14:02:50|2246.88|2235.38|2246.51|2235.01|2246.91|2235.41|2246.23|2234.73|18
1735826580000|2025-01-02 14:03:00|2246.52|2235.02|2247.54|2236.04|2247.67|2236.17|2246.31|2234.81|31
1735826590000|2025-01-02 14:03:10|2248.09|2236.59|2251.62|2240.12|2251.91|2240.41|2248.09|2236.59|15
1735826600000|2025-01-02 14:03:20|2251.4|2239.9|2248.51|2237.01|2251.4|2239.9|2248.22|2236.72|33
1735826610000|2025-01-02 14:03:30|2248.42|2236.92|2247.9|2236.4|2248.84|2237.34|2246.55|2235.05|25
1735826620000|2025-01-02 14:03:40|2248.5|2237|2248.96|2237.46|2249.44|2237.94|2248.5|2237|19
1735826630000|2025-01-02 14:03:50|2248.74|2237.24|2246.04|2234.54|2248.74|2237.24|2246.01|2234.51|21
1735826640000|2025-01-02 14:04:00|2246.01|2234.51|2240.06|2228.56|2246.01|2234.51|2240.06|2228.56|29
1735826650000|2025-01-02 14:04:10|2239.92|2228.42|2241.76|2230.26|2241.76|2230.26|2239.91|2228.41|27
1735826660000|2025-01-02 14:04:20|2241.82|2230.32|2240.04|2228.54|2242.05|2230.55|2239.84|2228.34|34
1735826670000|2025-01-02 14:04:30|2239.93|2228.43|2237.35|2225.85|2240|2228.5|2237.13|2225.63|14
1735826680000|2025-01-02 14:04:40|2236.73|2225.23|2235.71|2224.21|2236.95|2225.45|2235.69|2224.19|24
1735826690000|2025-01-02 14:04:50|2235.32|2223.82|2238.61|2227.11|2238.61|2227.11|2235.17|2223.67|23
1735826700000|2025-01-02 14:05:00|2238.47|2226.97|2241|2229.5|2241.56|2230.06|2237.72|2226.22|32
1735826710000|2025-01-02 14:05:10|2241.09|2229.59|2241.35|2229.85|2242.25|2230.75|2239.8|2228.3|29
1735826720000|2025-01-02 14:05:20|2241.18|2229.68|2244.88|2233.38|2244.88|2233.38|2241.07|2229.57|19
1735826730000|2025-01-02 14:05:30|2244.89|2233.39|2245.75|2234.25|2246.14|2234.64|2243.9|2232.4|15
1735826740000|2025-01-02 14:05:40|2245.78|2234.28|2240.96|2229.46|2246.02|2234.52|2240.96|2229.46|28
1735826750000|2025-01-02 14:05:50|2240.86|2229.36|2239.77|2228.27|2240.86|2229.36|2239.3|2227.8|20
1735826760000|2025-01-02 14:06:00|2239.75|2228.25|2243.47|2231.97|2243.47|2231.97|2239.75|2228.25|28
1735826770000|2025-01-02 14:06:10|2244.53|2233.03|2245.44|2233.94|2245.44|2233.94|2243.68|2232.18|31
1735826780000|2025-01-02 14:06:20|2246.3|2234.8|2248.17|2236.67|2248.92|2237.42|2246.3|2234.8|26
1735826790000|2025-01-02 14:06:30|2248.08|2236.58|2245.89|2234.39|2248.08|2236.58|2244.81|2233.31|23
1735826800000|2025-01-02 14:06:40|2246.74|2235.24|2244.25|2232.75|2246.74|2235.24|2244.25|2232.75|26
1735826810000|2025-01-02 14:06:50|2244.08|2232.58|2244.24|2232.74|2244.99|2233.49|2244.02|2232.52|20
1735826820000|2025-01-02 14:07:00|2244.23|2232.73|2243.13|2231.63|2244.51|2233.01|2242.78|2231.28|25
1735826830000|2025-01-02 14:07:10|2243.24|2231.74|2245.61|2234.11|2246.34|2234.84|2243.13|2231.63|31
1735826840000|2025-01-02 14:07:20|2246.08|2234.58|2249.32|2237.82|2250.23|2238.73|2246.08|2234.58|14
1735826850000|2025-01-02 14:07:30|2249.43|2237.93|2248.89|2237.39|2250.41|2238.91|2248.73|2237.23|33
1735826860000|2025-01-02 14:07:40|2248.25|2236.75|2247.04|2235.54|2248.57|2237.07|2247.04|2235.54|27
1735826870000|2025-01-02 14:07:50|2246.6|2235.1|2247.08|2235.58|2247.1|2235.6|2246.12|2234.62|17
1735826880000|2025-01-02 14:08:00|2246.82|2235.32|2246.93|2235.43|2248.04|2236.54|2246.56|2235.06|22
1735826890000|2025-01-02 14:08:10|2246.94|2235.44|2245.18|2233.68|2247.51|2236.01|2244.81|2233.31|28
1735826900000|2025-01-02 14:08:20|2245.14|2233.64|2243.69|2232.19|2245.15|2233.65|2243.69|2232.19|28
1735826910000|2025-01-02 14:08:30|2243.48|2231.98|2243.09|2231.59|2243.52|2232.02|2241.21|2229.71|27
1735826920000|2025-01-02 14:08:40|2243.23|2231.73|2243.79|2232.29|2244.29|2232.79|2243.23|2231.73|26
1735826930000|2025-01-02 14:08:50|2243.83|2232.33|2245.05|2233.55|2245.06|2233.56|2243.26|2231.76|24
1735826940000|2025-01-02 14:09:00|2245.62|2234.12|2247.17|2235.67|2248.05|2236.55|2245.6|2234.1|27
1735826950000|2025-01-02 14:09:10|2247.16|2235.66|2247.96|2236.46|2247.98|2236.48|2247.05|2235.55|24
1735826960000|2025-01-02 14:09:20|2248.17|2236.67|2248.49|2236.99|2248.49|2236.99|2248.17|2236.67|3
1735826980000|2025-01-02 14:09:40|2248.38|2236.88|2248.29|2236.79|2248.38|2236.88|2248.29|2236.79|2
1735826990000|2025-01-02 14:09:50|2248.28|2236.78|2248.74|2237.24|2249.23|2237.73|2247.8|2236.3|25
1735827000000|2025-01-02 14:10:00|2248.85|2237.35|2249.15|2237.65|2249.61|2238.11|2247.91|2236.41|30
1735827010000|2025-01-02 14:10:10|2249.19|2237.69|2249.09|2237.59|2249.51|2238.01|2247.98|2236.48|17
1735827020000|2025-01-02 14:10:20|2249.04|2237.54|2247.89|2236.39|2249.05|2237.55|2247.22|2235.72|24
1735827030000|2025-01-02 14:10:30|2248|2236.5|2244.17|2232.67|2249.05|2237.55|2244.17|2232.67|31
1735827040000|2025-01-02 14:10:40|2244.19|2232.69|2243.66|2232.16|2244.47|2232.97|2243.27|2231.77|32
1735827050000|2025-01-02 14:10:50|2243.67|2232.17|2245.25|2233.75|2245.25|2233.75|2243.67|2232.17|24
1735827060000|2025-01-02 14:11:00|2245.33|2233.83|2246.71|2235.21|2246.86|2235.36|2245.09|2233.59|26
1735827070000|2025-01-02 14:11:10|2246.72|2235.22|2245.68|2234.18|2246.72|2235.22|2245.41|2233.91|23
1735827080000|2025-01-02 14:11:20|2245.75|2234.25|2246.62|2235.12|2247.01|2235.51|2245.75|2234.25|24
1735827090000|2025-01-02 14:11:30|2246.51|2235.01|2245.18|2233.68|2246.71|2235.21|2245.12|2233.62|29
1735827100000|2025-01-02 14:11:40|2245.36|2233.86|2245.1|2233.6|2245.45|2233.95|2243.92|2232.42|29
1735827110000|2025-01-02 14:11:50|2245.16|2233.66|2245.63|2234.13|2245.98|2234.48|2244.62|2233.12|26
1735827120000|2025-01-02 14:12:00|2245.75|2234.25|2245.96|2234.46|2246.64|2235.14|2245.74|2234.24|22
1735827130000|2025-01-02 14:12:10|2245.85|2234.35|2244.84|2233.34|2245.96|2234.46|2243.48|2231.98|22
1735827140000|2025-01-02 14:12:20|2244.92|2233.42|2244.36|2232.86|2244.92|2233.42|2243.29|2231.79|33
1735827150000|2025-01-02 14:12:30|2244.25|2232.75|2244.6|2233.1|2245.09|2233.59|2243.61|2232.11|31
1735827160000|2025-01-02 14:12:40|2244.71|2233.21|2244|2232.5|2244.71|2233.21|2243.12|2231.62|29
1735827170000|2025-01-02 14:12:50|2244.01|2232.51|2243.64|2232.14|2245.27|2233.77|2243.54|2232.04|34
1735827180000|2025-01-02 14:13:00|2243.69|2232.19|2242.23|2230.73|2244.35|2232.85|2242.23|2230.73|29
1735827190000|2025-01-02 14:13:10|2241.89|2230.39|2243.74|2232.24|2243.88|2232.38|2241.89|2230.39|25
1735827200000|2025-01-02 14:13:20|2243.98|2232.48|2244.92|2233.42|2244.92|2233.42|2243.13|2231.63|28
1735827210000|2025-01-02 14:13:30|2245.21|2233.71|2244.61|2233.11|2245.32|2233.82|2244.54|2233.04|25
1735827220000|2025-01-02 14:13:40|2244.06|2232.56|2244.76|2233.26|2244.76|2233.26|2243.93|2232.43|27
1735827230000|2025-01-02 14:13:50|2245.22|2233.72|2245.82|2234.32|2245.82|2234.32|2245.16|2233.66|15
1735827240000|2025-01-02 14:14:00|2245.88|2234.38|2246.45|2234.95|2246.45|2234.95|2245.79|2234.29|15
1735827250000|2025-01-02 14:14:10|2246.47|2234.97|2246.42|2234.92|2246.5|2235|2245.57|2234.07|29
1735827260000|2025-01-02 14:14:20|2246.43|2234.93|2244.88|2233.38|2246.87|2235.37|2244.78|2233.28|17
1735827270000|2025-01-02 14:14:30|2244.89|2233.39|2244.85|2233.35|2245.92|2234.42|2244.85|2233.35|29
1735827280000|2025-01-02 14:14:40|2244.68|2233.18|2244.07|2232.57|2244.87|2233.37|2244.05|2232.55|22
1735827290000|2025-01-02 14:14:50|2244.05|2232.55|2245.11|2233.61|2245.19|2233.69|2244.05|2232.55|25
1735827300000|2025-01-02 14:15:00|2244.8|2233.3|2245.72|2234.22|2245.72|2234.22|2244.8|2233.3|14
1735827310000|2025-01-02 14:15:10|2245.91|2234.41|2246.89|2235.39|2246.89|2235.39|2245.91|2234.41|3
1735827320000|2025-01-02 14:15:20|2247.15|2235.65|2247.61|2236.11|2248.23|2236.73|2247.15|2235.65|7
1735827330000|2025-01-02 14:15:30|2247.4|2235.9|2246.05|2234.55|2247.47|2235.97|2245.9|2234.4|31
1735827340000|2025-01-02 14:15:40|2246.14|2234.64|2245.92|2234.42|2246.37|2234.87|2244.95|2233.45|29
1735827350000|2025-01-02 14:15:50|2245.99|2234.49|2246.93|2235.43|2246.93|2235.43|2245.18|2233.68|20
1735827360000|2025-01-02 14:16:00|2246.87|2235.37|2247.03|2235.53|2247.36|2235.86|2246.11|2234.61|30
1735827370000|2025-01-02 14:16:10|2246.63|2235.13|2246.89|2235.39|2247.15|2235.65|2246.55|2235.05|19
1735827380000|2025-01-02 14:16:20|2246.91|2235.41|2244.62|2233.12|2247.05|2235.55|2244.59|2233.09|22
1735827390000|2025-01-02 14:16:30|2244.64|2233.14|2244.24|2232.74|2245.02|2233.52|2244.18|2232.68|31
1735827400000|2025-01-02 14:16:40|2244.23|2232.73|2244.1|2232.6|2244.3|2232.8|2243.08|2231.58|25
1735827410000|2025-01-02 14:16:50|2244.11|2232.61|2244.48|2232.98|2245.49|2233.99|2244.11|2232.61|27
1735827420000|2025-01-02 14:17:00|2244.67|2233.17|2243.63|2232.13|2244.83|2233.33|2242.93|2231.43|19
1735827430000|2025-01-02 14:17:10|2243.7|2232.2|2244.98|2233.48|2244.98|2233.48|2243.39|2231.89|28
1735827440000|2025-01-02 14:17:20|2245.01|2233.51|2246.52|2235.02|2246.67|2235.17|2244.99|2233.49|26
1735827450000|2025-01-02 14:17:30|2246.57|2235.07|2246.6|2235.1|2246.77|2235.27|2246.57|2235.07|6
1735827460000|2025-01-02 14:17:40|2246.66|2235.16|2243.73|2232.23|2246.77|2235.27|2243.58|2232.08|33
1735827470000|2025-01-02 14:17:50|2243.61|2232.11|2243.92|2232.42|2244.56|2233.06|2243.5|2232|25
1735827480000|2025-01-02 14:18:00|2243.78|2232.28|2242.63|2231.13|2244.13|2232.63|2242.52|2231.02|24
1735827490000|2025-01-02 14:18:10|2242.82|2231.32|2242.16|2230.66|2242.91|2231.41|2241.46|2229.96|26
1735827500000|2025-01-02 14:18:20|2242.37|2230.87|2242.35|2230.85|2242.48|2230.98|2242.27|2230.77|11
1735827510000|2025-01-02 14:18:30|2242.36|2230.86|2242.5|2231|2242.5|2231|2241.67|2230.17|23
1735827520000|2025-01-02 14:18:40|2242.93|2231.43|2243.25|2231.75|2243.25|2231.75|2242.93|2231.43|3
1735827530000|2025-01-02 14:18:50|2243.26|2231.76|2241.78|2230.28|2243.26|2231.76|2241.66|2230.16|30
1735827540000|2025-01-02 14:19:00|2241.72|2230.22|2239.13|2227.63|2241.72|2230.22|2239.02|2227.52|31
1735827550000|2025-01-02 14:19:10|2239.04|2227.54|2239.01|2227.51|2240.02|2228.52|2238.96|2227.46|20
1735827560000|2025-01-02 14:19:20|2239.07|2227.57|2238.89|2227.39|2240.32|2228.82|2238.89|2227.39|20
1735827570000|2025-01-02 14:19:30|2238.78|2227.28|2239.33|2227.83|2239.9|2228.4|2238.75|2227.25|28
1735827580000|2025-01-02 14:19:40|2239.35|2227.85|2239.17|2227.67|2239.63|2228.13|2238.86|2227.36|25
1735827590000|2025-01-02 14:19:50|2239.26|2227.76|2239.57|2228.07|2240.98|2229.48|2239.26|2227.76|27
1735827600000|2025-01-02 14:20:00|2239.46|2227.96|2238.75|2227.25|2239.46|2227.96|2238.75|2227.25|9
1735827630000|2025-01-02 14:20:30|2238.76|2227.26|2240.13|2228.63|2240.13|2228.63|2238.76|2227.26|18
1735827640000|2025-01-02 14:20:40|2240.4|2228.9|2240.94|2229.44|2241.52|2230.02|2240.36|2228.86|27
1735827650000|2025-01-02 14:20:50|2240.95|2229.45|2241.76|2230.26|2242.03|2230.53|2240.73|2229.23|25
1735827660000|2025-01-02 14:21:00|2241.81|2230.31|2242.19|2230.69|2242.44|2230.94|2241.63|2230.13|30
1735827670000|2025-01-02 14:21:10|2242.28|2230.78|2242.17|2230.67|2243.02|2231.52|2241.85|2230.35|29
1735827680000|2025-01-02 14:21:20|2242.2|2230.7|2243.09|2231.59|2243.72|2232.22|2242.2|2230.7|34
1735827690000|2025-01-02 14:21:30|2243.08|2231.58|2242.34|2230.84|2243.08|2231.58|2241.93|2230.43|25
1735827700000|2025-01-02 14:21:40|2242.33|2230.83|2241.77|2230.27|2242.35|2230.85|2241.56|2230.06|30
1735827710000|2025-01-02 14:21:50|2241.72|2230.22|2243.12|2231.62|2243.12|2231.62|2241.68|2230.18|29
1735827720000|2025-01-02 14:22:00|2243.04|2231.54|2242.11|2230.61|2243.1|2231.6|2241.64|2230.14|29
1735827730000|2025-01-02 14:22:10|2242.01|2230.51|2243.5|2232|2243.51|2232.01|2241.98|2230.48|31
1735827740000|2025-01-02 14:22:20|2243.54|2232.04|2243.63|2232.13|2243.72|2232.22|2243.37|2231.87|18
1735827750000|2025-01-02 14:22:30|2243.64|2232.14|2243.72|2232.22|2243.72|2232.22|2243.43|2231.93|14
1735827770000|2025-01-02 14:22:50|2244.68|2233.18|2245.64|2234.14|2245.64|2234.14|2244.68|2233.18|4
1735827780000|2025-01-02 14:23:00|2245.53|2234.03|2246.21|2234.71|2246.21|2234.71|2245.53|2234.03|9
1735827790000|2025-01-02 14:23:10|2246.59|2235.09|2243.64|2232.14|2246.59|2235.09|2243.45|2231.95|26
1735827800000|2025-01-02 14:23:20|2243.7|2232.2|2244.34|2232.84|2244.79|2233.29|2243.32|2231.82|16
1735827810000|2025-01-02 14:23:30|2244.57|2233.07|2244.6|2233.1|2244.74|2233.24|2244.36|2232.86|20
1735827820000|2025-01-02 14:23:40|2244.89|2233.39|2243.94|2232.44|2245.32|2233.82|2243.94|2232.44|21
1735827830000|2025-01-02 14:23:50|2243.93|2232.43|2243.53|2232.03|2243.93|2232.43|2243.47|2231.97|31
1735827840000|2025-01-02 14:24:00|2243.57|2232.07|2243.17|2231.67|2243.57|2232.07|2243.13|2231.63|13
1735827850000|2025-01-02 14:24:10|2243.14|2231.64|2244.16|2232.66|2244.16|2232.66|2243.14|2231.64|17
1735827860000|2025-01-02 14:24:20|2244.19|2232.69|2244.03|2232.53|2244.36|2232.86|2243.93|2232.43|23
1735827870000|2025-01-02 14:24:30|2244.04|2232.54|2244.72|2233.22|2244.95|2233.45|2244.04|2232.54|28
1735827880000|2025-01-02 14:24:40|2244.7|2233.2|2245.32|2233.82|2245.32|2233.82|2244.68|2233.18|19
1735827890000|2025-01-02 14:24:50|2245.28|2233.78|2244.67|2233.17|2245.65|2234.15|2244.67|2233.17|22
1735827900000|2025-01-02 14:25:00|2244.28|2232.78|2246.03|2234.53|2246.03|2234.53|2244.28|2232.78|26
1735827960000|2025-01-02 14:26:00|2246.15|2234.65|2245.89|2234.39|2246.15|2234.65|2245.09|2233.59|11
1735827970000|2025-01-02 14:26:10|2245.94|2234.44|2246.15|2234.65|2246.15|2234.65|2245.94|2234.44|13
1735827980000|2025-01-02 14:26:20|2246.24|2234.74|2246.33|2234.83|2246.33|2234.83|2246.24|2234.74|2
1735827990000|2025-01-02 14:26:30|2246.13|2234.63|2245.84|2234.34|2246.13|2234.63|2245.75|2234.25|10
1735828000000|2025-01-02 14:26:40|2245.95|2234.45|2246.15|2234.65|2246.17|2234.67|2245.95|2234.45|11
1735828010000|2025-01-02 14:26:50|2246.33|2234.83|2246.23|2234.73|2246.33|2234.83|2246.09|2234.59|16
1735828020000|2025-01-02 14:27:00|2246.25|2234.75|2249.51|2238.01|2249.51|2238.01|2246.25|2234.75|9
1735828040000|2025-01-02 14:27:20|2250.23|2238.73|2250.77|2239.27|2250.96|2239.46|2250.23|2238.73|17
1735828050000|2025-01-02 14:27:30|2250.84|2239.34|2245.63|2234.13|2250.84|2239.34|2244.68|2233.18|36
1735828060000|2025-01-02 14:27:40|2245.7|2234.2|2247.69|2236.19|2247.83|2236.33|2245.7|2234.2|29
1735828070000|2025-01-02 14:27:50|2247.65|2236.15|2248.86|2237.36|2248.86|2237.36|2247.65|2236.15|19
1735828080000|2025-01-02 14:28:00|2248.96|2237.46|2249.29|2237.79|2249.6|2238.1|2248.65|2237.15|25
1735828090000|2025-01-02 14:28:10|2249.73|2238.23|2249.55|2238.05|2250.13|2238.63|2249.07|2237.57|32
1735828100000|2025-01-02 14:28:20|2249.6|2238.1|2250.43|2238.93|2250.43|2238.93|2249.6|2238.1|8
1735828110000|2025-01-02 14:28:30|2250.38|2238.88|2249.21|2237.71|2250.38|2238.88|2249.09|2237.59|14
1735828120000|2025-01-02 14:28:40|2249.2|2237.7|2249.31|2237.81|2249.31|2237.81|2247.93|2236.43|34
1735828130000|2025-01-02 14:28:50|2249.25|2237.75|2248.67|2237.17|2249.79|2238.29|2248.45|2236.95|27
1735828140000|2025-01-02 14:29:00|2248.63|2237.13|2249.05|2237.55|2249.2|2237.7|2248.58|2237.08|27
1735828150000|2025-01-02 14:29:10|2249.08|2237.58|2250.14|2238.64|2250.25|2238.75|2248.85|2237.35|34
1735828160000|2025-01-02 14:29:20|2250.27|2238.77|2250.43|2238.93|2250.43|2238.93|2250.27|2238.77|8
1735828180000|2025-01-02 14:29:40|2251.75|2240.25|2252.25|2240.75|2252.25|2240.75|2251.75|2240.25|12
1735828190000|2025-01-02 14:29:50|2252.22|2240.72|2251.45|2239.95|2252.25|2240.75|2250.96|2239.46|27
1735828200000|2025-01-02 14:30:00|2251.1|2239.6|2251.31|2239.81|2251.42|2239.92|2250.41|2238.91|23
1735828210000|2025-01-02 14:30:10|2251.44|2239.94|2249.47|2237.97|2251.44|2239.94|2249.02|2237.52|31
1735828220000|2025-01-02 14:30:20|2249.79|2238.29|2251.06|2239.56|2251.46|2239.96|2249.12|2237.62|32
1735828230000|2025-01-02 14:30:30|2251.26|2239.76|2252.25|2240.75|2252.25|2240.75|2250.7|2239.2|33
1735828240000|2025-01-02 14:30:40|2252.21|2240.71|2254.42|2242.92|2254.78|2243.28|2252.21|2240.71|22
1735828250000|2025-01-02 14:30:50|2254.13|2242.63|2253.28|2241.78|2254.24|2242.74|2252.82|2241.32|30
1735828260000|2025-01-02 14:31:00|2253.27|2241.77|2253.92|2242.42|2254.35|2242.85|2253.14|2241.64|24
1735828270000|2025-01-02 14:31:10|2254.34|2242.84|2255.73|2244.23|2255.73|2244.23|2254.34|2242.84|23
1735828280000|2025-01-02 14:31:20|2256.16|2244.66|2259.82|2248.32|2259.82|2248.32|2256.16|2244.66|17
1735828290000|2025-01-02 14:31:30|2259.69|2248.19|2260.25|2248.75|2260.51|2249.01|2259.69|2248.19|11
1735828300000|2025-01-02 14:31:40|2260.39|2248.89|2265.75|2254.25|2265.75|2254.25|2260.27|2248.77|32
1735828310000|2025-01-02 14:31:50|2266.13|2254.63|2274.4|2262.9|2274.4|2262.9|2266.13|2254.63|21
1735828320000|2025-01-02 14:32:00|2274.74|2263.24|2279.6|2268.1|2279.6|2268.1|2274.74|2263.24|27
1735828330000|2025-01-02 14:32:10|2279.65|2268.15|2282.03|2270.53|2283.93|2272.43|2279.65|2268.15|28
1735828340000|2025-01-02 14:32:20|2281.61|2270.11|2274.14|2262.64|2281.61|2270.11|2273.15|2261.65|35
1735828350000|2025-01-02 14:32:30|2274.36|2262.86|2276.12|2264.62|2277|2265.5|2273.45|2261.95|34
1735828360000|2025-01-02 14:32:40|2276.37|2264.87|2273.26|2261.76|2276.37|2264.87|2272.28|2260.78|33
1735828370000|2025-01-02 14:32:50|2273.21|2261.71|2271.3|2259.8|2274.3|2262.8|2270.72|2259.22|30
1735828380000|2025-01-02 14:33:00|2270.73|2259.23|2262.65|2251.15|2270.73|2259.23|2261.95|2250.45|35
1735828390000|2025-01-02 14:33:10|2263.25|2251.75|2264.36|2252.86|2265.64|2254.14|2261.79|2250.29|32
1735828400000|2025-01-02 14:33:20|2264.24|2252.74|2268.6|2257.1|2268.64|2257.14|2264.02|2252.52|25
1735828410000|2025-01-02 14:33:30|2268.26|2256.76|2269.94|2258.44|2270.36|2258.86|2268.26|2256.76|24
1735828420000|2025-01-02 14:33:40|2269.67|2258.17|2268.13|2256.63|2270.7|2259.2|2268.13|2256.63|26
1735828430000|2025-01-02 14:33:50|2268.09|2256.59|2264.89|2253.39|2268.09|2256.59|2264.7|2253.2|29
1735828440000|2025-01-02 14:34:00|2265.1|2253.6|2267.21|2255.71|2267.24|2255.74|2263.3|2251.8|32
1735828450000|2025-01-02 14:34:10|2267.2|2255.7|2265.4|2253.9|2267.2|2255.7|2265.39|2253.89|24
1735828460000|2025-01-02 14:34:20|2265.8|2254.3|2267.87|2256.37|2267.87|2256.37|2265.8|2254.3|19
1735828470000|2025-01-02 14:34:30|2267.53|2256.03|2266.95|2255.45|2267.75|2256.25|2266.16|2254.66|28
1735828480000|2025-01-02 14:34:40|2267.27|2255.77|2267.92|2256.42|2268.27|2256.77|2266.59|2255.09|27
1735828490000|2025-01-02 14:34:50|2267.69|2256.19|2261.46|2249.96|2267.92|2256.42|2261.46|2249.96|33
1735828500000|2025-01-02 14:35:00|2261.3|2249.8|2257.77|2246.27|2261.6|2250.1|2257.77|2246.27|26
1735828510000|2025-01-02 14:35:10|2257.78|2246.28|2257.91|2246.41|2257.91|2246.41|2253.93|2242.43|26
1735828520000|2025-01-02 14:35:20|2258.3|2246.8|2254.68|2243.18|2260.09|2248.59|2254.54|2243.04|29
1735828530000|2025-01-02 14:35:30|2254.39|2242.89|2250.22|2238.72|2254.39|2242.89|2250.22|2238.72|25
1735828540000|2025-01-02 14:35:40|2249.99|2238.49|2248.74|2237.24|2249.99|2238.49|2248.74|2237.24|11
1735828550000|2025-01-02 14:35:50|2249.03|2237.53|2252.5|2241|2254.32|2242.82|2249.03|2237.53|32
1735828560000|2025-01-02 14:36:00|2252.6|2241.1|2257.08|2245.58|2257.59|2246.09|2252.25|2240.75|36
1735828570000|2025-01-02 14:36:10|2256.68|2245.18|2253.84|2242.34|2256.68|2245.18|2253.1|2241.6|20
1735828580000|2025-01-02 14:36:20|2253.85|2242.35|2249|2237.5|2253.85|2242.35|2248.74|2237.24|34
1735828590000|2025-01-02 14:36:30|2248.74|2237.24|2248.83|2237.33|2250.66|2239.16|2248.74|2237.24|21
1735828600000|2025-01-02 14:36:40|2248.74|2237.24|2248.42|2236.92|2249.27|2237.77|2247.53|2236.03|29
1735828610000|2025-01-02 14:36:50|2248.34|2236.84|2247.88|2236.38|2248.72|2237.22|2247.8|2236.3|32
1735828620000|2025-01-02 14:37:00|2247.74|2236.24|2243.31|2231.81|2247.83|2236.33|2242.95|2231.45|22
1735828630000|2025-01-02 14:37:10|2243.05|2231.55|2242.21|2230.71|2245.48|2233.98|2242.21|2230.71|34
1735828640000|2025-01-02 14:37:20|2242.2|2230.7|2243.67|2232.17|2244.56|2233.06|2242.03|2230.53|21
1735828650000|2025-01-02 14:37:30|2243.63|2232.13|2245.02|2233.52|2245.11|2233.61|2243.63|2232.13|22
1735828660000|2025-01-02 14:37:40|2245.05|2233.55|2242.67|2231.17|2245.08|2233.58|2242.1|2230.6|24
1735828670000|2025-01-02 14:37:50|2242.94|2231.44|2244.21|2232.71|2245.42|2233.92|2242.94|2231.44|26
1735828680000|2025-01-02 14:38:00|2244.58|2233.08|2245.55|2234.05|2245.55|2234.05|2241.79|2230.29|32
1735828690000|2025-01-02 14:38:10|2245.86|2234.36|2247.44|2235.94|2248.15|2236.65|2245.86|2234.36|22
1735828700000|2025-01-02 14:38:20|2247.39|2235.89|2249.27|2237.77|2249.27|2237.77|2247.39|2235.89|25
1735828710000|2025-01-02 14:38:30|2249.19|2237.69|2250.05|2238.55|2250.05|2238.55|2249.19|2237.69|8
1735828720000|2025-01-02 14:38:40|2249.72|2238.22|2248.54|2237.04|2250.05|2238.55|2248.09|2236.59|27
1735828730000|2025-01-02 14:38:50|2248.77|2237.27|2247.55|2236.05|2249.05|2237.55|2247.55|2236.05|26
1735828740000|2025-01-02 14:39:00|2247.2|2235.7|2246.23|2234.73|2248.26|2236.76|2246.22|2234.72|28
1735828750000|2025-01-02 14:39:10|2246.18|2234.68|2245.23|2233.73|2246.69|2235.19|2244.26|2232.76|20
1735828760000|2025-01-02 14:39:20|2245.2|2233.7|2244.55|2233.05|2245.34|2233.84|2243.97|2232.47|31
1735828770000|2025-01-02 14:39:30|2244.54|2233.04|2242.74|2231.24|2244.54|2233.04|2242.13|2230.63|31
1735828780000|2025-01-02 14:39:40|2242.38|2230.88|2245.07|2233.57|2245.07|2233.57|2241.79|2230.29|25
1735828790000|2025-01-02 14:39:50|2245.11|2233.61|2241.79|2230.29|2245.11|2233.61|2241.79|2230.29|27
1735828800000|2025-01-02 14:40:00|2241.71|2230.21|2240.01|2228.51|2241.71|2230.21|2239.78|2228.28|16
1735828810000|2025-01-02 14:40:10|2239.9|2228.4|2239.72|2228.22|2240.36|2228.86|2239.72|2228.22|17
1735828820000|2025-01-02 14:40:20|2239.81|2228.31|2242.43|2230.93|2244.12|2232.62|2239.72|2228.22|26
1735828830000|2025-01-02 14:40:30|2242.91|2231.41|2244.72|2233.22|2244.72|2233.22|2242.91|2231.41|30
1735828840000|2025-01-02 14:40:40|2245.1|2233.6|2244.92|2233.42|2246.96|2235.46|2243.92|2232.42|28
1735828850000|2025-01-02 14:40:50|2245.02|2233.52|2246.31|2234.81|2246.31|2234.81|2244.52|2233.02|27
1735828860000|2025-01-02 14:41:00|2246.36|2234.86|2251.32|2239.82|2251.57|2240.07|2246.36|2234.86|19
1735828870000|2025-01-02 14:41:10|2250.99|2239.49|2251.37|2239.87|2251.57|2240.07|2250.99|2239.49|19
1735828880000|2025-01-02 14:41:20|2251.47|2239.97|2251.41|2239.91|2251.57|2240.07|2251.37|2239.87|21
1735828890000|2025-01-02 14:41:30|2251.47|2239.97|2253.2|2241.7|2253.29|2241.79|2251.47|2239.97|14
1735828900000|2025-01-02 14:41:40|2253.25|2241.75|2252.61|2241.11|2253.73|2242.23|2252.32|2240.82|30
1735828910000|2025-01-02 14:41:50|2252.62|2241.12|2251.93|2240.43|2252.62|2241.12|2250.29|2238.79|25
1735828920000|2025-01-02 14:42:00|2252.02|2240.52|2255.82|2244.32|2256.07|2244.57|2252.02|2240.52|27
1735828930000|2025-01-02 14:42:10|2255.85|2244.35|2261.77|2250.27|2261.9|2250.4|2255.82|2244.32|26
1735828940000|2025-01-02 14:42:20|2261.6|2250.1|2255.93|2244.43|2261.6|2250.1|2255.78|2244.28|31
1735828950000|2025-01-02 14:42:30|2256.66|2245.16|2257.77|2246.27|2258.22|2246.72|2255.84|2244.34|35
1735828960000|2025-01-02 14:42:40|2258.11|2246.61|2257.5|2246|2259.55|2248.05|2256.04|2244.54|30
1735828970000|2025-01-02 14:42:50|2257.55|2246.05|2256.1|2244.6|2257.6|2246.1|2255.95|2244.45|25
1735828980000|2025-01-02 14:43:00|2256.42|2244.92|2258.23|2246.73|2258.74|2247.24|2255.86|2244.36|33
1735828990000|2025-01-02 14:43:10|2258.22|2246.72|2257.93|2246.43|2258.33|2246.83|2256.78|2245.28|21
1735829000000|2025-01-02 14:43:20|2258.17|2246.67|2257.84|2246.34|2258.17|2246.67|2256.75|2245.25|22
1735829010000|2025-01-02 14:43:30|2257.78|2246.28|2254.58|2243.08|2258.23|2246.73|2254.51|2243.01|24
1735829020000|2025-01-02 14:43:40|2254.57|2243.07|2256.15|2244.65|2257.37|2245.87|2254.57|2243.07|30
1735829030000|2025-01-02 14:43:50|2255.58|2244.08|2255.75|2244.25|2256|2244.5|2255.47|2243.97|18
1735829040000|2025-01-02 14:44:00|2255.97|2244.47|2257.69|2246.19|2257.89|2246.39|2255.97|2244.47|24
1735829050000|2025-01-02 14:44:10|2257.82|2246.32|2256.43|2244.93|2257.83|2246.33|2255.99|2244.49|27
1735829060000|2025-01-02 14:44:20|2256.3|2244.8|2256.48|2244.98|2257.22|2245.72|2255.97|2244.47|27
1735829070000|2025-01-02 14:44:30|2256.36|2244.86|2257.26|2245.76|2257.27|2245.77|2255.93|2244.43|20
1735829080000|2025-01-02 14:44:40|2256.51|2245.01|2255.75|2244.25|2256.51|2245.01|2255.75|2244.25|2
1735829090000|2025-01-02 14:44:50|2254.89|2243.39|2252.75|2241.25|2254.89|2243.39|2252.04|2240.54|17
1735829100000|2025-01-02 14:45:00|2252.69|2241.19|2253.26|2241.76|2254.72|2243.22|2251.81|2240.31|39
1735829110000|2025-01-02 14:45:10|2253.44|2241.94|2252.7|2241.2|2253.87|2242.37|2252.61|2241.11|36
1735829120000|2025-01-02 14:45:20|2252.57|2241.07|2255.08|2243.58|2255.08|2243.58|2252.38|2240.88|24
1735829130000|2025-01-02 14:45:30|2255.78|2244.28|2256.07|2244.57|2256.09|2244.59|2255.57|2244.07|9
1735829140000|2025-01-02 14:45:40|2256.48|2244.98|2256.71|2245.21|2258.24|2246.74|2256.21|2244.71|27
1735829150000|2025-01-02 14:45:50|2256.61|2245.11|2256.04|2244.54|2256.61|2245.11|2254.42|2242.92|24
1735829160000|2025-01-02 14:46:00|2256.42|2244.92|2258.33|2246.83|2258.33|2246.83|2256.27|2244.77|27
1735829170000|2025-01-02 14:46:10|2258.69|2247.19|2262.01|2250.51|2262.01|2250.51|2258.69|2247.19|13
1735829180000|2025-01-02 14:46:20|2262.97|2251.47|2262.01|2250.51|2263.82|2252.32|2261.62|2250.12|30
1735829190000|2025-01-02 14:46:30|2261.46|2249.96|2261.23|2249.73|2262.13|2250.63|2260.76|2249.26|28
1735829200000|2025-01-02 14:46:40|2261.31|2249.81|2262.33|2250.83|2263.25|2251.75|2261.31|2249.81|25
1735829210000|2025-01-02 14:46:50|2262.52|2251.02|2261.78|2250.28|2263.5|2252|2261.04|2249.54|32
1735829220000|2025-01-02 14:47:00|2261.72|2250.22|2261.29|2249.79|2263.16|2251.66|2261.09|2249.59|28
1735829230000|2025-01-02 14:47:10|2261.24|2249.74|2262.93|2251.43|2262.95|2251.45|2260.68|2249.18|24
1735829240000|2025-01-02 14:47:20|2262.95|2251.45|2261.36|2249.86|2263.28|2251.78|2261.36|2249.86|26
1735829250000|2025-01-02 14:47:30|2261.34|2249.84|2258.78|2247.28|2261.75|2250.25|2258.78|2247.28|33
1735829260000|2025-01-02 14:47:40|2258.52|2247.02|2257.64|2246.14|2258.99|2247.49|2256.36|2244.86|30
1735829270000|2025-01-02 14:47:50|2257.52|2246.02|2256.77|2245.27|2257.65|2246.15|2256.04|2244.54|21
1735829280000|2025-01-02 14:48:00|2257.06|2245.56|2253.79|2242.29|2257.77|2246.27|2253.65|2242.15|28
1735829290000|2025-01-02 14:48:10|2253.86|2242.36|2250.67|2239.17|2253.86|2242.36|2250.67|2239.17|25
1735829300000|2025-01-02 14:48:20|2250.09|2238.59|2250.55|2239.05|2251.45|2239.95|2250.02|2238.52|23
1735829310000|2025-01-02 14:48:30|2250.33|2238.83|2249.84|2238.34|2250.9|2239.4|2249.84|2238.34|20
1735829320000|2025-01-02 14:48:40|2250.01|2238.51|2251.27|2239.77|2251.36|2239.86|2249.89|2238.39|22
1735829330000|2025-01-02 14:48:50|2251.26|2239.76|2249.84|2238.34|2251.27|2239.77|2249.84|2238.34|29
1735829340000|2025-01-02 14:49:00|2249.87|2238.37|2245.95|2234.45|2249.87|2238.37|2245.73|2234.23|18
1735829350000|2025-01-02 14:49:10|2246.55|2235.05|2250.44|2238.94|2251.22|2239.72|2246.54|2235.04|30
1735829360000|2025-01-02 14:49:20|2250.55|2239.05|2251.13|2239.63|2251.28|2239.78|2250.03|2238.53|24
1735829370000|2025-01-02 14:49:30|2251.18|2239.68|2251.23|2239.73|2251.73|2240.23|2250.79|2239.29|29
1735829380000|2025-01-02 14:49:40|2251.4|2239.9|2252.93|2241.43|2252.93|2241.43|2251.39|2239.89|13
1735829390000|2025-01-02 14:49:50|2253.79|2242.29|2255.94|2244.44|2256.38|2244.88|2253.79|2242.29|10
1735829400000|2025-01-02 14:50:00|2255.89|2244.39|2257.05|2245.55|2258.61|2247.11|2255.89|2244.39|31
1735829410000|2025-01-02 14:50:10|2256.4|2244.9|2255.6|2244.1|2258.08|2246.58|2255.6|2244.1|37
1735829420000|2025-01-02 14:50:20|2255.56|2244.06|2254.93|2243.43|2255.69|2244.19|2253.37|2241.87|34
1735829430000|2025-01-02 14:50:30|2254.88|2243.38|2254.95|2243.45|2254.95|2243.45|2253.41|2241.91|22
1735829440000|2025-01-02 14:50:40|2255.42|2243.92|2253.8|2242.3|2256.45|2244.95|2253.77|2242.27|29
1735829450000|2025-01-02 14:50:50|2253.76|2242.26|2250.95|2239.45|2253.76|2242.26|2250.95|2239.45|27
1735829460000|2025-01-02 14:51:00|2250.73|2239.23|2249.39|2237.89|2250.77|2239.27|2247.5|2236|24
1735829470000|2025-01-02 14:51:10|2249.05|2237.55|2247.99|2236.49|2249.58|2238.08|2247.57|2236.07|23
1735829480000|2025-01-02 14:51:20|2247.79|2236.29|2248.77|2237.27|2250.34|2238.84|2247.79|2236.29|24
1735829490000|2025-01-02 14:51:30|2248.72|2237.22|2250.96|2239.46|2251.13|2239.63|2248.72|2237.22|19
1735829500000|2025-01-02 14:51:40|2251.01|2239.51|2250.86|2239.36|2251.13|2239.63|2250.85|2239.35|20
1735829510000|2025-01-02 14:51:50|2250.37|2238.87|2251.45|2239.95|2251.5|2240|2249.85|2238.35|29
1735829520000|2025-01-02 14:52:00|2251.78|2240.28|2250.3|2238.8|2253.39|2241.89|2249.87|2238.37|29
1735829530000|2025-01-02 14:52:10|2250.31|2238.81|2246.53|2235.03|2251.09|2239.59|2246.51|2235.01|35
1735829540000|2025-01-02 14:52:20|2246.69|2235.19|2245.71|2234.21|2247.27|2235.77|2245.64|2234.14|26
1735829550000|2025-01-02 14:52:30|2246.05|2234.55|2247.75|2236.25|2248|2236.5|2246.01|2234.51|23
1735829560000|2025-01-02 14:52:40|2247.85|2236.35|2246.33|2234.83|2247.85|2236.35|2246.32|2234.82|5
1735829570000|2025-01-02 14:52:50|2246.29|2234.79|2246.41|2234.91|2246.41|2234.91|2245.25|2233.75|34
1735829580000|2025-01-02 14:53:00|2246.47|2234.97|2248.29|2236.79|2248.66|2237.16|2246.47|2234.97|29
1735829590000|2025-01-02 14:53:10|2248.48|2236.98|2249.39|2237.89|2249.39|2237.89|2248.45|2236.95|25
1735829600000|2025-01-02 14:53:20|2250.3|2238.8|2251.57|2240.07|2252.19|2240.69|2250.3|2238.8|23
1735829610000|2025-01-02 14:53:30|2251.26|2239.76|2251.57|2240.07|2251.57|2240.07|2251.07|2239.57|11
1735829620000|2025-01-02 14:53:40|2252.12|2240.62|2253.35|2241.85|2254.46|2242.96|2252.12|2240.62|26
1735829630000|2025-01-02 14:53:50|2252.8|2241.3|2255.06|2243.56|2255.64|2244.14|2252.42|2240.92|33
1735829640000|2025-01-02 14:54:00|2255.01|2243.51|2255.65|2244.15|2255.98|2244.48|2254.95|2243.45|28
1735829650000|2025-01-02 14:54:10|2255.7|2244.2|2256.04|2244.54|2256.04|2244.54|2254.6|2243.1|23
1735829660000|2025-01-02 14:54:20|2255.54|2244.04|2256.81|2245.31|2256.81|2245.31|2255.54|2244.04|16
1735829670000|2025-01-02 14:54:30|2256.76|2245.26|2254.96|2243.46|2256.76|2245.26|2254.88|2243.38|20
1735829680000|2025-01-02 14:54:40|2255.05|2243.55|2254.41|2242.91|2255.27|2243.77|2253.96|2242.46|32
1735829690000|2025-01-02 14:54:50|2254.3|2242.8|2255.16|2243.66|2255.17|2243.67|2254.15|2242.65|26
1735829700000|2025-01-02 14:55:00|2255.19|2243.69|2253.96|2242.46|2256.29|2244.79|2253.91|2242.41|31
1735829710000|2025-01-02 14:55:10|2254.04|2242.54|2254.29|2242.79|2254.86|2243.36|2253.29|2241.79|33
1735829720000|2025-01-02 14:55:20|2254.25|2242.75|2254.88|2243.38|2255.68|2244.18|2254.25|2242.75|29
1735829730000|2025-01-02 14:55:30|2254.84|2243.34|2256.29|2244.79|2256.29|2244.79|2254.84|2243.34|10
1735829740000|2025-01-02 14:55:40|2256.09|2244.59|2256.29|2244.79|2256.29|2244.79|2255.89|2244.39|16
1735829750000|2025-01-02 14:55:50|2256.07|2244.57|2253.71|2242.21|2256.19|2244.69|2253.71|2242.21|18
1735829760000|2025-01-02 14:56:00|2253.7|2242.2|2255.6|2244.1|2255.84|2244.34|2253.44|2241.94|37
1735829770000|2025-01-02 14:56:10|2255.99|2244.49|2256.35|2244.85|2257.95|2246.45|2255.61|2244.11|25
1735829780000|2025-01-02 14:56:20|2255.7|2244.2|2254.44|2242.94|2255.7|2244.2|2253.64|2242.14|25
1735829790000|2025-01-02 14:56:30|2254.4|2242.9|2254.54|2243.04|2254.65|2243.15|2254.25|2242.75|14
1735829800000|2025-01-02 14:56:40|2254.42|2242.92|2251.48|2239.98|2254.54|2243.04|2250.92|2239.42|17
1735829810000|2025-01-02 14:56:50|2251.33|2239.83|2252.32|2240.82|2252.32|2240.82|2250.87|2239.37|31
1735829820000|2025-01-02 14:57:00|2252.34|2240.84|2252.9|2241.4|2252.91|2241.41|2252.25|2240.75|27
1735829830000|2025-01-02 14:57:10|2252.58|2241.08|2253.24|2241.74|2253.26|2241.76|2252.22|2240.72|21
1735829840000|2025-01-02 14:57:20|2253.05|2241.55|2252.75|2241.25|2253.23|2241.73|2252.75|2241.25|10
1735829850000|2025-01-02 14:57:30|2252.81|2241.31|2253.26|2241.76|2253.26|2241.76|2252.81|2241.31|12
1735829860000|2025-01-02 14:57:40|2253.01|2241.51|2252.75|2241.25|2253.26|2241.76|2252.75|2241.25|15
1735829870000|2025-01-02 14:57:50|2252.87|2241.37|2251.75|2240.25|2253.14|2241.64|2251.75|2240.25|14
1735829880000|2025-01-02 14:58:00|2251.21|2239.71|2253.16|2241.66|2253.16|2241.66|2251.01|2239.51|33
1735829890000|2025-01-02 14:58:10|2253.09|2241.59|2252.54|2241.04|2253.82|2242.32|2252.54|2241.04|27
1735829900000|2025-01-02 14:58:20|2252.41|2240.91|2250.75|2239.25|2252.57|2241.07|2250.75|2239.25|18
1735829910000|2025-01-02 14:58:30|2249.79|2238.29|2250.35|2238.85|2250.35|2238.85|2248.54|2237.04|25
1735829920000|2025-01-02 14:58:40|2250.37|2238.87|2250.9|2239.4|2251.35|2239.85|2249.25|2237.75|31
1735829930000|2025-01-02 14:58:50|2250.89|2239.39|2252.23|2240.73|2252.27|2240.77|2250.49|2238.99|33
1735829940000|2025-01-02 14:59:00|2252.21|2240.71|2251.53|2240.03|2253.82|2242.32|2251.44|2239.94|31
1735829950000|2025-01-02 14:59:10|2251.63|2240.13|2250.82|2239.32|2252.78|2241.28|2250.58|2239.08|29
1735829960000|2025-01-02 14:59:20|2250.67|2239.17|2252.3|2240.8|2252.53|2241.03|2250.59|2239.09|23
1735829970000|2025-01-02 14:59:30|2252.23|2240.73|2251.38|2239.88|2252.99|2241.49|2251.38|2239.88|21
1735829980000|2025-01-02 14:59:40|2251.37|2239.87|2251.67|2240.17|2251.85|2240.35|2250.34|2238.84|24
1735829990000|2025-01-02 14:59:50|2251.82|2240.32|2253.44|2241.94|2253.58|2242.08|2251.82|2240.32|25
1735830000000|2025-01-02 15:00:00|2253.46|2241.96|2254.3|2242.8|2254.3|2242.8|2253.43|2241.93|6
1735830010000|2025-01-02 15:00:10|2254.37|2242.87|2254.4|2242.9|2254.44|2242.94|2253.8|2242.3|7
1735830020000|2025-01-02 15:00:20|2253.99|2242.49|2254.44|2242.94|2254.44|2242.94|2253.9|2242.4|19
1735830030000|2025-01-02 15:00:30|2254.38|2242.88|2254.44|2242.94|2254.44|2242.94|2254.38|2242.88|3
1735830040000|2025-01-02 15:00:40|2254.38|2242.88|2252.55|2241.05|2254.44|2242.94|2252.41|2240.91|35
1735830050000|2025-01-02 15:00:50|2252.81|2241.31|2253.95|2242.45|2253.95|2242.45|2252.59|2241.09|30
1735830060000|2025-01-02 15:01:00|2253.99|2242.49|2256.42|2244.92|2256.42|2244.92|2253.99|2242.49|14
1735830070000|2025-01-02 15:01:10|2256.14|2244.64|2254.47|2242.97|2256.42|2244.92|2253.68|2242.18|31
1735830080000|2025-01-02 15:01:20|2254.51|2243.01|2253.53|2242.03|2255.1|2243.6|2252.77|2241.27|26
1735830090000|2025-01-02 15:01:30|2253.04|2241.54|2251.47|2239.97|2253.59|2242.09|2251.11|2239.61|21
1735830100000|2025-01-02 15:01:40|2251.68|2240.18|2254.52|2243.02|2254.65|2243.15|2251.68|2240.18|25
1735830110000|2025-01-02 15:01:50|2254.53|2243.03|2252.95|2241.45|2254.53|2243.03|2252.84|2241.34|24
1735830120000|2025-01-02 15:02:00|2253.22|2241.72|2251.14|2239.64|2253.29|2241.79|2250.06|2238.56|27
1735830130000|2025-01-02 15:02:10|2251.03|2239.53|2250.14|2238.64|2251.45|2239.95|2250.13|2238.63|26
1735830140000|2025-01-02 15:02:20|2249.61|2238.11|2250.66|2239.16|2251.61|2240.11|2249.6|2238.1|25
1735830150000|2025-01-02 15:02:30|2250.72|2239.22|2247.78|2236.28|2250.86|2239.36|2247.78|2236.28|29
1735830160000|2025-01-02 15:02:40|2247.98|2236.48|2247.07|2235.57|2249.18|2237.68|2247.07|2235.57|22
1735830170000|2025-01-02 15:02:50|2247.14|2235.64|2246.5|2235|2247.17|2235.67|2245.2|2233.7|27
1735830180000|2025-01-02 15:03:00|2246.49|2234.99|2246.85|2235.35|2246.85|2235.35|2245.42|2233.92|25
1735830190000|2025-01-02 15:03:10|2247.61|2236.11|2249.62|2238.12|2249.73|2238.23|2247.61|2236.11|28
1735830200000|2025-01-02 15:03:20|2249.66|2238.16|2247.89|2236.39|2249.66|2238.16|2247.51|2236.01|26
1735830210000|2025-01-02 15:03:30|2247.95|2236.45|2246.7|2235.2|2249.46|2237.96|2246.66|2235.16|26
1735830220000|2025-01-02 15:03:40|2246.97|2235.47|2246.57|2235.07|2247.72|2236.22|2245.76|2234.26|26
1735830230000|2025-01-02 15:03:50|2246.17|2234.67|2244.07|2232.57|2246.17|2234.67|2244.07|2232.57|20
1735830240000|2025-01-02 15:04:00|2244.12|2232.62|2244.53|2233.03|2245.45|2233.95|2242.64|2231.14|26
1735830250000|2025-01-02 15:04:10|2244.16|2232.66|2242.39|2230.89|2245.25|2233.75|2242.07|2230.57|31
1735830260000|2025-01-02 15:04:20|2242.73|2231.23|2242.79|2231.29|2243.83|2232.33|2242.73|2231.23|18
1735830270000|2025-01-02 15:04:30|2242.96|2231.46|2246.04|2234.54|2246.37|2234.87|2242.75|2231.25|26
1735830280000|2025-01-02 15:04:40|2246.16|2234.66|2243.56|2232.06|2246.71|2235.21|2243.56|2232.06|30
1735830290000|2025-01-02 15:04:50|2243.23|2231.73|2245.72|2234.22|2245.78|2234.28|2243.23|2231.73|24
1735830300000|2025-01-02 15:05:00|2245.73|2234.23|2247.11|2235.61|2247.11|2235.61|2244.92|2233.42|32
1735830310000|2025-01-02 15:05:10|2246.71|2235.21|2246.29|2234.79|2246.71|2235.21|2245.34|2233.84|23
1735830320000|2025-01-02 15:05:20|2245.42|2233.92|2246.74|2235.24|2246.81|2235.31|2244.89|2233.39|34
1735830330000|2025-01-02 15:05:30|2246.55|2235.05|2247.44|2235.94|2247.46|2235.96|2245.1|2233.6|34
1735830340000|2025-01-02 15:05:40|2247.69|2236.19|2248.27|2236.77|2248.32|2236.82|2247.13|2235.63|24
1735830350000|2025-01-02 15:05:50|2248.44|2236.94|2246.27|2234.77|2248.48|2236.98|2246.13|2234.63|21
1735830360000|2025-01-02 15:06:00|2246.16|2234.66|2247.65|2236.15|2248.25|2236.75|2245.16|2233.66|32
1735830370000|2025-01-02 15:06:10|2247.69|2236.19|2248.48|2236.98|2248.48|2236.98|2246.45|2234.95|27
1735830380000|2025-01-02 15:06:20|2248.45|2236.95|2246.59|2235.09|2248.48|2236.98|2246.59|2235.09|28
1735830390000|2025-01-02 15:06:30|2246.29|2234.79|2244.45|2232.95|2246.34|2234.84|2244.43|2232.93|22
1735830400000|2025-01-02 15:06:40|2244.64|2233.14|2246.08|2234.58|2246.41|2234.91|2244.25|2232.75|27
1735830410000|2025-01-02 15:06:50|2245.35|2233.85|2242.95|2231.45|2245.75|2234.25|2242.43|2230.93|33
1735830420000|2025-01-02 15:07:00|2242.3|2230.8|2239.8|2228.3|2242.52|2231.02|2239.8|2228.3|18
1735830430000|2025-01-02 15:07:10|2239.91|2228.41|2242.15|2230.65|2242.16|2230.66|2239.91|2228.41|36
1735830440000|2025-01-02 15:07:20|2241.94|2230.44|2239.74|2228.24|2242.24|2230.74|2239.72|2228.22|28
1735830450000|2025-01-02 15:07:30|2239.76|2228.26|2239.72|2228.22|2240.29|2228.79|2239.72|2228.22|15
1735830460000|2025-01-02 15:07:40|2239.42|2227.92|2239.22|2227.72|2239.97|2228.47|2239.11|2227.61|19
1735830470000|2025-01-02 15:07:50|2239.18|2227.68|2239.28|2227.78|2239.29|2227.79|2239.11|2227.61|14
1735830480000|2025-01-02 15:08:00|2239.23|2227.73|2239.2|2227.7|2239.43|2227.93|2239.11|2227.61|5
1735830490000|2025-01-02 15:08:10|2239.43|2227.93|2242.34|2230.84|2242.37|2230.87|2239.24|2227.74|35
1735830500000|2025-01-02 15:08:20|2241.3|2229.8|2244.62|2233.12|2244.73|2233.23|2241.3|2229.8|34
1735830510000|2025-01-02 15:08:30|2244.61|2233.11|2242.77|2231.27|2244.94|2233.44|2242|2230.5|36
1735830520000|2025-01-02 15:08:40|2242.78|2231.28|2242.84|2231.34|2243.83|2232.33|2242.37|2230.87|24
1735830530000|2025-01-02 15:08:50|2242.9|2231.4|2243.43|2231.93|2244.03|2232.53|2242.9|2231.4|28
1735830540000|2025-01-02 15:09:00|2243.39|2231.89|2244.1|2232.6|2244.1|2232.6|2243.39|2231.89|16
1735830550000|2025-01-02 15:09:10|2244.06|2232.56|2242.65|2231.15|2244.06|2232.56|2242.65|2231.15|20
1735830560000|2025-01-02 15:09:20|2242.74|2231.24|2241.61|2230.11|2243.38|2231.88|2241.37|2229.87|30
1735830570000|2025-01-02 15:09:30|2241.72|2230.22|2244.1|2232.6|2244.1|2232.6|2241.61|2230.11|34
1735830580000|2025-01-02 15:09:40|2244.6|2233.1|2243.77|2232.27|2245.07|2233.57|2242.18|2230.68|32
1735830590000|2025-01-02 15:09:50|2243.85|2232.35|2242.75|2231.25|2243.91|2232.41|2242.45|2230.95|26
1735830600000|2025-01-02 15:10:00|2242.64|2231.14|2239.55|2228.05|2242.64|2231.14|2239.43|2227.93|33
1735830610000|2025-01-02 15:10:10|2239.31|2227.81|2239.84|2228.34|2239.84|2228.34|2239.11|2227.61|7
1735830620000|2025-01-02 15:10:20|2239.74|2228.24|2239.24|2227.74|2240.17|2228.67|2239.13|2227.63|31
1735830630000|2025-01-02 15:10:30|2239.14|2227.64|2239.11|2227.61|2239.14|2227.64|2239.11|2227.61|2
1735830640000|2025-01-02 15:10:40|2239.27|2227.77|2239.43|2227.93|2239.43|2227.93|2239.27|2227.77|2
1735830650000|2025-01-02 15:10:50|2240.1|2228.6|2242.72|2231.22|2242.83|2231.33|2240.1|2228.6|19
1735830660000|2025-01-02 15:11:00|2242.76|2231.26|2243.31|2231.81|2243.31|2231.81|2242.22|2230.72|16
1735830670000|2025-01-02 15:11:10|2243.59|2232.09|2242.35|2230.85|2243.88|2232.38|2241.97|2230.47|21
1735830680000|2025-01-02 15:11:20|2242.98|2231.48|2241.43|2229.93|2243.18|2231.68|2241.43|2229.93|34
1735830690000|2025-01-02 15:11:30|2241.44|2229.94|2243.88|2232.38|2243.88|2232.38|2240.58|2229.08|27
1735830700000|2025-01-02 15:11:40|2244.27|2232.77|2244.41|2232.91|2245.81|2234.31|2244.27|2232.77|11
1735830710000|2025-01-02 15:11:50|2244.33|2232.83|2243.14|2231.64|2244.33|2232.83|2242.95|2231.45|35
1735830720000|2025-01-02 15:12:00|2243.24|2231.74|2244.65|2233.15|2244.77|2233.27|2241.92|2230.42|33
1735830730000|2025-01-02 15:12:10|2244.76|2233.26|2242.4|2230.9|2244.79|2233.29|2242.4|2230.9|29
1735830740000|2025-01-02 15:12:20|2242.18|2230.68|2241.66|2230.16|2243.31|2231.81|2241.66|2230.16|28
1735830750000|2025-01-02 15:12:30|2240.83|2229.33|2242|2230.5|2243.34|2231.84|2240.83|2229.33|26
1735830760000|2025-01-02 15:12:40|2241.58|2230.08|2241.66|2230.16|2242.42|2230.92|2241.35|2229.85|18
1735830770000|2025-01-02 15:12:50|2241.65|2230.15|2242.71|2231.21|2243.34|2231.84|2241.44|2229.94|30
1735830780000|2025-01-02 15:13:00|2242.81|2231.31|2245.01|2233.51|2245.01|2233.51|2240.99|2229.49|28
1735830790000|2025-01-02 15:13:10|2245.23|2233.73|2247.23|2235.73|2247.23|2235.73|2245.18|2233.68|8
1735830800000|2025-01-02 15:13:20|2247.05|2235.55|2247.01|2235.51|2247.05|2235.55|2247.01|2235.51|2
1735830810000|2025-01-02 15:13:30|2247.12|2235.62|2247.23|2235.73|2247.23|2235.73|2247.07|2235.57|6
1735830820000|2025-01-02 15:13:40|2247.86|2236.36|2249.45|2237.95|2249.61|2238.11|2247.86|2236.36|16
1735830830000|2025-01-02 15:13:50|2249.24|2237.74|2248.22|2236.72|2249.24|2237.74|2248.22|2236.72|26
1735830840000|2025-01-02 15:14:00|2247.97|2236.47|2248.28|2236.78|2248.35|2236.85|2246.23|2234.73|27
1735830850000|2025-01-02 15:14:10|2248.34|2236.84|2248.17|2236.67|2249.08|2237.58|2247.45|2235.95|32
1735830860000|2025-01-02 15:14:20|2248.18|2236.68|2246.45|2234.95|2248.44|2236.94|2246.45|2234.95|26
1735830870000|2025-01-02 15:14:30|2246.41|2234.91|2245.95|2234.45|2246.44|2234.94|2245.11|2233.61|31
1735830880000|2025-01-02 15:14:40|2245.96|2234.46|2246.15|2234.65|2246.5|2235|2245.74|2234.24|19
1735830890000|2025-01-02 15:14:50|2246.12|2234.62|2246.23|2234.73|2246.58|2235.08|2245.76|2234.26|32
1735830900000|2025-01-02 15:15:00|2245.85|2234.35|2247.7|2236.2|2247.77|2236.27|2245.23|2233.73|28
1735830910000|2025-01-02 15:15:10|2247.72|2236.22|2249.34|2237.84|2249.5|2238|2247.68|2236.18|12
1735830920000|2025-01-02 15:15:20|2249.33|2237.83|2249.14|2237.64|2249.49|2237.99|2249.12|2237.62|25
1735830930000|2025-01-02 15:15:30|2249.04|2237.54|2246.16|2234.66|2249.07|2237.57|2244.92|2233.42|34
1735830940000|2025-01-02 15:15:40|2246.22|2234.72|2247.73|2236.23|2247.74|2236.24|2245.9|2234.4|25
1735830950000|2025-01-02 15:15:50|2247.25|2235.75|2247.1|2235.6|2247.73|2236.23|2246.79|2235.29|21
1735830960000|2025-01-02 15:16:00|2247.06|2235.56|2247.94|2236.44|2247.94|2236.44|2246.78|2235.28|20
1735830980000|2025-01-02 15:16:20|2247.92|2236.42|2245.93|2234.43|2247.92|2236.42|2245.91|2234.41|27
1735830990000|2025-01-02 15:16:30|2245.82|2234.32|2247.26|2235.76|2247.86|2236.36|2245.82|2234.32|31
1735831000000|2025-01-02 15:16:40|2247.14|2235.64|2247.56|2236.06|2247.91|2236.41|2246.58|2235.08|28
1735831010000|2025-01-02 15:16:50|2247.42|2235.92|2246.06|2234.56|2247.72|2236.22|2245.16|2233.66|34
1735831020000|2025-01-02 15:17:00|2246.11|2234.61|2245.33|2233.83|2246.18|2234.68|2245.07|2233.57|33
1735831030000|2025-01-02 15:17:10|2245.27|2233.77|2245.22|2233.72|2245.54|2234.04|2244.24|2232.74|27
1735831040000|2025-01-02 15:17:20|2245.07|2233.57|2247.49|2235.99|2247.76|2236.26|2245.06|2233.56|28
1735831050000|2025-01-02 15:17:30|2247.29|2235.79|2247|2235.5|2247.48|2235.98|2246.94|2235.44|23
1735831060000|2025-01-02 15:17:40|2246.75|2235.25|2244.55|2233.05|2247.66|2236.16|2244.27|2232.77|30
1735831070000|2025-01-02 15:17:50|2245.43|2233.93|2243.3|2231.8|2245.44|2233.94|2243.1|2231.6|28
1735831080000|2025-01-02 15:18:00|2243.29|2231.79|2241.99|2230.49|2243.8|2232.3|2241.43|2229.93|28
1735831090000|2025-01-02 15:18:10|2242.05|2230.55|2243.5|2232|2243.8|2232.3|2241.96|2230.46|28
1735831100000|2025-01-02 15:18:20|2243.77|2232.27|2241.95|2230.45|2244.18|2232.68|2241.95|2230.45|28
1735831110000|2025-01-02 15:18:30|2242.04|2230.54|2240.74|2229.24|2242.04|2230.54|2239.89|2228.39|27
1735831120000|2025-01-02 15:18:40|2240.79|2229.29|2242.45|2230.95|2242.72|2231.22|2240.79|2229.29|22
1735831130000|2025-01-02 15:18:50|2242.39|2230.89|2241.42|2229.92|2242.67|2231.17|2241.42|2229.92|31
1735831140000|2025-01-02 15:19:00|2241.46|2229.96|2242.67|2231.17|2243.07|2231.57|2241.35|2229.85|32
1735831150000|2025-01-02 15:19:10|2242.72|2231.22|2241.69|2230.19|2243.18|2231.68|2241.61|2230.11|21
1735831160000|2025-01-02 15:19:20|2241.6|2230.1|2239.32|2227.82|2241.6|2230.1|2239.32|2227.82|26
1735831170000|2025-01-02 15:19:30|2239.15|2227.65|2238.8|2227.3|2239.15|2227.65|2238.8|2227.3|7
1735831180000|2025-01-02 15:19:40|2238.65|2227.15|2239.13|2227.63|2239.25|2227.75|2237.12|2225.62|18
1735831190000|2025-01-02 15:19:50|2239.14|2227.64|2237.48|2225.98|2240.07|2228.57|2237.29|2225.79|28
1735831200000|2025-01-02 15:20:00|2237.41|2225.91|2237.24|2225.74|2237.55|2226.05|2236.78|2225.28|33
1735831210000|2025-01-02 15:20:10|2237.35|2225.85|2237.14|2225.64|2237.82|2226.32|2237.04|2225.54|31
1735831220000|2025-01-02 15:20:20|2237.04|2225.54|2236.49|2224.99|2237.04|2225.54|2236.49|2224.99|13
1735831230000|2025-01-02 15:20:30|2236.5|2225|2234.16|2222.66|2236.5|2225|2234.16|2222.66|6
1735831240000|2025-01-02 15:20:40|2233.29|2221.79|2233.78|2222.28|2233.9|2222.4|2232.43|2220.93|29
1735831250000|2025-01-02 15:20:50|2233.67|2222.17|2233.69|2222.19|2233.69|2222.19|2232.5|2221|27
1735831260000|2025-01-02 15:21:00|2233.64|2222.14|2230.72|2219.22|2233.85|2222.35|2230.72|2219.22|21
1735831270000|2025-01-02 15:21:10|2230.87|2219.37|2230.97|2219.47|2231.73|2220.23|2230.87|2219.37|24
1735831280000|2025-01-02 15:21:20|2230.91|2219.41|2231.53|2220.03|2231.74|2220.24|2230.72|2219.22|22
1735831290000|2025-01-02 15:21:30|2231.48|2219.98|2230.72|2219.22|2232.78|2221.28|2230.72|2219.22|21
1735831300000|2025-01-02 15:21:40|2229.55|2218.05|2229.96|2218.46|2230.13|2218.63|2228.69|2217.19|16
1735831310000|2025-01-02 15:21:50|2230.1|2218.6|2229.1|2217.6|2231.38|2219.88|2229.03|2217.53|31
1735831320000|2025-01-02 15:22:00|2228.78|2217.28|2228.54|2217.04|2229.41|2217.91|2228.24|2216.74|29
1735831330000|2025-01-02 15:22:10|2228.66|2217.16|2228.24|2216.74|2228.66|2217.16|2228.24|2216.74|6
1735831340000|2025-01-02 15:22:20|2228.34|2216.84|2228.9|2217.4|2228.98|2217.48|2228.34|2216.84|13
1735831350000|2025-01-02 15:22:30|2228.85|2217.35|2222.36|2210.86|2228.85|2217.35|2222.36|2210.86|13
1735831360000|2025-01-02 15:22:40|2220.56|2209.06|2221.03|2209.53|2221.76|2210.26|2218.64|2207.14|37
1735831370000|2025-01-02 15:22:50|2220.33|2208.83|2222.13|2210.63|2222.26|2210.76|2220.11|2208.61|32
1735831380000|2025-01-02 15:23:00|2222.17|2210.67|2220.27|2208.77|2222.17|2210.67|2220.03|2208.53|20
1735831390000|2025-01-02 15:23:10|2220.23|2208.73|2221.06|2209.56|2222.3|2210.8|2220.23|2208.73|26
1735831400000|2025-01-02 15:23:20|2221.13|2209.63|2221.58|2210.08|2222.53|2211.03|2220.72|2209.22|22
1735831410000|2025-01-02 15:23:30|2221.4|2209.9|2222.12|2210.62|2223.32|2211.82|2221.4|2209.9|20
1735831420000|2025-01-02 15:23:40|2222.17|2210.67|2226.02|2214.52|2226.14|2214.64|2222.17|2210.67|25
1735831430000|2025-01-02 15:23:50|2226.01|2214.51|2226.28|2214.78|2226.82|2215.32|2225.62|2214.12|27
1735831440000|2025-01-02 15:24:00|2226.3|2214.8|2227.11|2215.61|2227.11|2215.61|2225.64|2214.14|22
1735831450000|2025-01-02 15:24:10|2227.21|2215.71|2227.95|2216.45|2228.85|2217.35|2227.13|2215.63|26
1735831460000|2025-01-02 15:24:20|2227.75|2216.25|2225.37|2213.87|2227.75|2216.25|2225.23|2213.73|20
1735831470000|2025-01-02 15:24:30|2225.36|2213.86|2224.63|2213.13|2225.36|2213.86|2224.11|2212.61|20
1735831480000|2025-01-02 15:24:40|2224.39|2212.89|2221.34|2209.84|2224.69|2213.19|2221.2|2209.7|26
1735831490000|2025-01-02 15:24:50|2221.15|2209.65|2222.33|2210.83|2222.33|2210.83|2220.9|2209.4|22
1735831500000|2025-01-02 15:25:00|2221.96|2210.46|2222.35|2210.85|2222.35|2210.85|2221.2|2209.7|17
1735831510000|2025-01-02 15:25:10|2223.42|2211.92|2223.99|2212.49|2224.17|2212.67|2223.03|2211.53|21
1735831520000|2025-01-02 15:25:20|2224.03|2212.53|2224.49|2212.99|2224.49|2212.99|2224.03|2212.53|13
1735831530000|2025-01-02 15:25:30|2225.08|2213.58|2226.41|2214.91|2226.41|2214.91|2225.08|2213.58|5
1735831540000|2025-01-02 15:25:40|2226.34|2214.84|2226.41|2214.91|2226.41|2214.91|2226.17|2214.67|6
1735831550000|2025-01-02 15:25:50|2226.25|2214.75|2226.41|2214.91|2226.41|2214.91|2226|2214.5|8
1735831560000|2025-01-02 15:26:00|2227.31|2215.81|2228.11|2216.61|2228.22|2216.72|2227.12|2215.62|27
1735831570000|2025-01-02 15:26:10|2228.16|2216.66|2226.3|2214.8|2228.45|2216.95|2224.8|2213.3|36
1735831580000|2025-01-02 15:26:20|2226.44|2214.94|2227.43|2215.93|2227.54|2216.04|2225.7|2214.2|30
1735831590000|2025-01-02 15:26:30|2227.63|2216.13|2227.13|2215.63|2228.08|2216.58|2226.19|2214.69|31
1735831600000|2025-01-02 15:26:40|2227.24|2215.74|2226.27|2214.77|2227.36|2215.86|2226.26|2214.76|17
1735831610000|2025-01-02 15:26:50|2226.32|2214.82|2227.64|2216.14|2227.86|2216.36|2226.32|2214.82|28
1735831620000|2025-01-02 15:27:00|2227.59|2216.09|2230.06|2218.56|2230.51|2219.01|2227.59|2216.09|26
1735831630000|2025-01-02 15:27:10|2230.11|2218.61|2230.1|2218.6|2230.47|2218.97|2228.78|2217.28|31
1735831640000|2025-01-02 15:27:20|2229.94|2218.44|2227.51|2216.01|2229.94|2218.44|2227.51|2216.01|28
1735831650000|2025-01-02 15:27:30|2226.21|2214.71|2226.89|2215.39|2226.89|2215.39|2225.65|2214.15|30
1735831660000|2025-01-02 15:27:40|2226.88|2215.38|2226.97|2215.47|2227.37|2215.87|2226.67|2215.17|22
1735831670000|2025-01-02 15:27:50|2227.16|2215.66|2228.22|2216.72|2228.39|2216.89|2226.87|2215.37|23
1735831680000|2025-01-02 15:28:00|2228.21|2216.71|2226.74|2215.24|2228.21|2216.71|2226.51|2215.01|24
1735831690000|2025-01-02 15:28:10|2227.07|2215.57|2227.21|2215.71|2227.73|2216.23|2226.21|2214.71|25
1735831700000|2025-01-02 15:28:20|2227.3|2215.8|2227.35|2215.85|2228.66|2217.16|2227.3|2215.8|29
1735831710000|2025-01-02 15:28:30|2227.24|2215.74|2226.26|2214.76|2227.24|2215.74|2226.26|2214.76|26
1735831720000|2025-01-02 15:28:40|2226.36|2214.86|2226.65|2215.15|2227.06|2215.56|2225.92|2214.42|31
1735831730000|2025-01-02 15:28:50|2226.67|2215.17|2227.18|2215.68|2227.45|2215.95|2226.47|2214.97|31
1735831740000|2025-01-02 15:29:00|2226.99|2215.49|2227.23|2215.73|2227.44|2215.94|2226.11|2214.61|25
1735831750000|2025-01-02 15:29:10|2227.35|2215.85|2227.38|2215.88|2227.79|2216.29|2226.98|2215.48|27
1735831760000|2025-01-02 15:29:20|2227.49|2215.99|2228.63|2217.13|2228.95|2217.45|2227.49|2215.99|26
1735831770000|2025-01-02 15:29:30|2228.72|2217.22|2228.87|2217.37|2228.98|2217.48|2228.51|2217.01|20
1735831780000|2025-01-02 15:29:40|2228.78|2217.28|2228.16|2216.66|2228.88|2217.38|2228.14|2216.64|20
1735831790000|2025-01-02 15:29:50|2228.09|2216.59|2228.28|2216.78|2228.51|2217.01|2228|2216.5|19
1735831800000|2025-01-02 15:30:00|2227.87|2216.37|2227.98|2216.48|2228.31|2216.81|2227.59|2216.09|25
1735831810000|2025-01-02 15:30:10|2227.89|2216.39|2228.56|2217.06|2228.56|2217.06|2227.89|2216.39|25
1735831820000|2025-01-02 15:30:20|2228.58|2217.08|2228.55|2217.05|2228.82|2217.32|2228.18|2216.68|18
1735831830000|2025-01-02 15:30:30|2228.39|2216.89|2229.28|2217.78|2229.28|2217.78|2228.23|2216.73|10
1735831840000|2025-01-02 15:30:40|2229.39|2217.89|2227.81|2216.31|2229.49|2217.99|2227.81|2216.31|21
1735831850000|2025-01-02 15:30:50|2227.75|2216.25|2227.67|2216.17|2227.92|2216.42|2227.59|2216.09|20
1735831860000|2025-01-02 15:31:00|2227.62|2216.12|2223.23|2211.73|2227.62|2216.12|2222.92|2211.42|33
1735831870000|2025-01-02 15:31:10|2222.88|2211.38|2224.91|2213.41|2225.13|2213.63|2222.11|2210.61|28
1735831880000|2025-01-02 15:31:20|2225.11|2213.61|2224.09|2212.59|2225.7|2214.2|2224.04|2212.54|30
1735831890000|2025-01-02 15:31:30|2224.13|2212.63|2222.9|2211.4|2224.32|2212.82|2222.17|2210.67|27
1735831900000|2025-01-02 15:31:40|2223.21|2211.71|2222.19|2210.69|2223.42|2211.92|2222.1|2210.6|31
1735831910000|2025-01-02 15:31:50|2222.31|2210.81|2221.75|2210.25|2222.68|2211.18|2221.75|2210.25|20
1735831920000|2025-01-02 15:32:00|2221.97|2210.47|2223.1|2211.6|2223.1|2211.6|2221.6|2210.1|27
1735831930000|2025-01-02 15:32:10|2223.34|2211.84|2221.62|2210.12|2223.34|2211.84|2221.62|2210.12|23
1735831940000|2025-01-02 15:32:20|2221.51|2210.01|2223.68|2212.18|2223.8|2212.3|2220.51|2209.01|28
1735831950000|2025-01-02 15:32:30|2223.97|2212.47|2224.33|2212.83|2225.17|2213.67|2223.69|2212.19|20
1735831960000|2025-01-02 15:32:40|2224.37|2212.87|2225.01|2213.51|2225.01|2213.51|2222.88|2211.38|22
1735831970000|2025-01-02 15:32:50|2225.02|2213.52|2225.14|2213.64|2225.42|2213.92|2224.66|2213.16|14
1735831980000|2025-01-02 15:33:00|2225.16|2213.66|2225.14|2213.64|2225.42|2213.92|2225.11|2213.61|21
1735831990000|2025-01-02 15:33:10|2225.15|2213.65|2225.97|2214.47|2225.97|2214.47|2225.11|2213.61|12
1735832000000|2025-01-02 15:33:20|2226.02|2214.52|2225.29|2213.79|2226.18|2214.68|2224.65|2213.15|19
1735832010000|2025-01-02 15:33:30|2225.07|2213.57|2224.12|2212.62|2225.46|2213.96|2223.05|2211.55|32
1735832020000|2025-01-02 15:33:40|2224.41|2212.91|2223.43|2211.93|2224.93|2213.43|2223.14|2211.64|32
1735832030000|2025-01-02 15:33:50|2223.34|2211.84|2222.2|2210.7|2223.67|2212.17|2222.18|2210.68|23
1735832040000|2025-01-02 15:34:00|2222.09|2210.59|2220.25|2208.75|2222.35|2210.85|2219.88|2208.38|28
1735832050000|2025-01-02 15:34:10|2221.02|2209.52|2221.11|2209.61|2221.41|2209.91|2220.18|2208.68|27
1735832060000|2025-01-02 15:34:20|2221.16|2209.66|2222.74|2211.24|2223.53|2212.03|2221.16|2209.66|22
1735832070000|2025-01-02 15:34:30|2223.08|2211.58|2222.26|2210.76|2223.35|2211.85|2222.19|2210.69|16
1735832080000|2025-01-02 15:34:40|2222.22|2210.72|2220.57|2209.07|2222.62|2211.12|2220.15|2208.65|18
1735832090000|2025-01-02 15:34:50|2220.36|2208.86|2218.73|2207.23|2220.45|2208.95|2218.73|2207.23|24
1735832100000|2025-01-02 15:35:00|2218.79|2207.29|2216.85|2205.35|2219.45|2207.95|2215.84|2204.34|35
1735832110000|2025-01-02 15:35:10|2217|2205.5|2220.69|2209.19|2220.72|2209.22|2216.9|2205.4|37
1735832120000|2025-01-02 15:35:20|2220.6|2209.1|2218.79|2207.29|2220.77|2209.27|2218.68|2207.18|24
1735832130000|2025-01-02 15:35:30|2218.53|2207.03|2216.96|2205.46|2218.58|2207.08|2216.04|2204.54|30
1735832140000|2025-01-02 15:35:40|2216.57|2205.07|2215.73|2204.23|2216.57|2205.07|2215.67|2204.17|29
1735832150000|2025-01-02 15:35:50|2216.05|2204.55|2216.67|2205.17|2216.67|2205.17|2216.04|2204.54|21
1735832160000|2025-01-02 15:36:00|2216.68|2205.18|2219.01|2207.51|2219.01|2207.51|2216.68|2205.18|10
1735832170000|2025-01-02 15:36:10|2218.91|2207.41|2218.71|2207.21|2218.91|2207.41|2218.03|2206.53|28
1735832180000|2025-01-02 15:36:20|2218.69|2207.19|2218.85|2207.35|2218.9|2207.4|2217.93|2206.43|31
1735832190000|2025-01-02 15:36:30|2218.55|2207.05|2218.54|2207.04|2218.78|2207.28|2217.87|2206.37|29
1735832200000|2025-01-02 15:36:40|2218.53|2207.03|2217.27|2205.77|2218.69|2207.19|2217.27|2205.77|26
1735832210000|2025-01-02 15:36:50|2217.02|2205.52|2218.19|2206.69|2218.2|2206.7|2216.93|2205.43|30
1735832220000|2025-01-02 15:37:00|2218.2|2206.7|2223.16|2211.66|2223.16|2211.66|2218.2|2206.7|17
1735832230000|2025-01-02 15:37:10|2223.15|2211.65|2222.44|2210.94|2223.25|2211.75|2222.36|2210.86|34
1735832240000|2025-01-02 15:37:20|2222.31|2210.81|2221.28|2209.78|2223.13|2211.63|2220.74|2209.24|26
1735832250000|2025-01-02 15:37:30|2221.18|2209.68|2217.83|2206.33|2221.18|2209.68|2217.83|2206.33|27
1735832260000|2025-01-02 15:37:40|2217.85|2206.35|2219.89|2208.39|2219.93|2208.43|2217.85|2206.35|23
1735832270000|2025-01-02 15:37:50|2219.98|2208.48|2221.33|2209.83|2221.33|2209.83|2219.98|2208.48|18
1735832280000|2025-01-02 15:38:00|2221.22|2209.72|2219.14|2207.64|2221.22|2209.72|2219.14|2207.64|26
1735832290000|2025-01-02 15:38:10|2219.13|2207.63|2218.34|2206.84|2219.35|2207.85|2218.3|2206.8|23
1735832300000|2025-01-02 15:38:20|2218.39|2206.89|2219.97|2208.47|2219.97|2208.47|2218.39|2206.89|25
1735832310000|2025-01-02 15:38:30|2220.32|2208.82|2221.19|2209.69|2221.19|2209.69|2219.7|2208.2|36
1735832320000|2025-01-02 15:38:40|2221.1|2209.6|2221.67|2210.17|2221.67|2210.17|2220.57|2209.07|24
1735832330000|2025-01-02 15:38:50|2221|2209.5|2222.46|2210.96|2222.46|2210.96|2220.95|2209.45|26
1735832340000|2025-01-02 15:39:00|2222.23|2210.73|2222.46|2210.96|2222.46|2210.96|2222.23|2210.73|6
1735832350000|2025-01-02 15:39:10|2222.87|2211.37|2224.5|2213|2224.71|2213.21|2222.87|2211.37|17
1735832360000|2025-01-02 15:39:20|2224.52|2213.02|2224.08|2212.58|2224.56|2213.06|2223.89|2212.39|18
1735832370000|2025-01-02 15:39:30|2224.19|2212.69|2222.94|2211.44|2224.35|2212.85|2222.63|2211.13|25
1735832380000|2025-01-02 15:39:40|2222.93|2211.43|2224.75|2213.25|2224.9|2213.4|2222.93|2211.43|28
1735832390000|2025-01-02 15:39:50|2224.47|2212.97|2224.11|2212.61|2224.52|2213.02|2224.05|2212.55|26
1735832400000|2025-01-02 15:40:00|2224.16|2212.66|2225.27|2213.77|2225.27|2213.77|2224.15|2212.65|21
1735832410000|2025-01-02 15:40:10|2225.3|2213.8|2226.18|2214.68|2226.18|2214.68|2225.3|2213.8|9
1735832420000|2025-01-02 15:40:20|2226.27|2214.77|2227.39|2215.89|2228.64|2217.14|2226.27|2214.77|23
1735832430000|2025-01-02 15:40:30|2227.77|2216.27|2227.48|2215.98|2228.69|2217.19|2227.08|2215.58|28
1735832440000|2025-01-02 15:40:40|2227.74|2216.24|2227.98|2216.48|2228.18|2216.68|2227.48|2215.98|24
1735832450000|2025-01-02 15:40:50|2227.96|2216.46|2225.54|2214.04|2227.96|2216.46|2224.98|2213.48|16
1735832460000|2025-01-02 15:41:00|2225.55|2214.05|2225.21|2213.71|2225.61|2214.11|2222.55|2211.05|31
1735832470000|2025-01-02 15:41:10|2225.93|2214.43|2225.53|2214.03|2225.93|2214.43|2224.76|2213.26|24
1735832480000|2025-01-02 15:41:20|2225.2|2213.7|2225.07|2213.57|2225.2|2213.7|2224.46|2212.96|26
1735832490000|2025-01-02 15:41:30|2225.03|2213.53|2221.9|2210.4|2225.27|2213.77|2221.9|2210.4|28
1735832500000|2025-01-02 15:41:40|2221.84|2210.34|2221.79|2210.29|2222.6|2211.1|2221.58|2210.08|26
1735832510000|2025-01-02 15:41:50|2222.3|2210.8|2221.11|2209.61|2222.3|2210.8|2220.17|2208.67|30
1735832520000|2025-01-02 15:42:00|2220.89|2209.39|2221.71|2210.21|2221.71|2210.21|2220.32|2208.82|29
1735832530000|2025-01-02 15:42:10|2221.04|2209.54|2221.92|2210.42|2222.05|2210.55|2220.65|2209.15|28
1735832540000|2025-01-02 15:42:20|2221.94|2210.44|2223.44|2211.94|2223.44|2211.94|2221.65|2210.15|27
1735832550000|2025-01-02 15:42:30|2223.48|2211.98|2223.51|2212.01|2224.28|2212.78|2223.11|2211.61|26
1735832560000|2025-01-02 15:42:40|2223.46|2211.96|2221.4|2209.9|2223.46|2211.96|2221.19|2209.69|27
1735832570000|2025-01-02 15:42:50|2221.42|2209.92|2222.07|2210.57|2222.41|2210.91|2221.31|2209.81|23
1735832580000|2025-01-02 15:43:00|2221.99|2210.49|2222.35|2210.85|2222.45|2210.95|2221.76|2210.26|28
1735832590000|2025-01-02 15:43:10|2222.17|2210.67|2221.57|2210.07|2222.21|2210.71|2221.39|2209.89|17
1735832600000|2025-01-02 15:43:20|2221.75|2210.25|2221.96|2210.46|2222.24|2210.74|2221.21|2209.71|25
1735832610000|2025-01-02 15:43:30|2222|2210.5|2221.65|2210.15|2222.45|2210.95|2221.4|2209.9|32
1735832620000|2025-01-02 15:43:40|2221.7|2210.2|2222.06|2210.56|2222.06|2210.56|2221.5|2210|19
1735832630000|2025-01-02 15:43:50|2222.14|2210.64|2222.15|2210.65|2222.68|2211.18|2221.97|2210.47|26
1735832640000|2025-01-02 15:44:00|2222|2210.5|2219.75|2208.25|2222|2210.5|2219.75|2208.25|20
1735832650000|2025-01-02 15:44:10|2217.95|2206.45|2218.33|2206.83|2218.72|2207.22|2217.95|2206.45|12
1735832660000|2025-01-02 15:44:20|2218.34|2206.84|2219.58|2208.08|2219.81|2208.31|2218.34|2206.84|30
1735832670000|2025-01-02 15:44:30|2219.59|2208.09|2219.58|2208.08|2219.65|2208.15|2219.46|2207.96|25
1735832680000|2025-01-02 15:44:40|2219.67|2208.17|2221.04|2209.54|2221.21|2209.71|2219.67|2208.17|25
1735832690000|2025-01-02 15:44:50|2220.84|2209.34|2220.49|2208.99|2220.84|2209.34|2220.19|2208.69|27
1735832700000|2025-01-02 15:45:00|2220.39|2208.89|2221.23|2209.73|2221.23|2209.73|2220.16|2208.66|8
1735832710000|2025-01-02 15:45:10|2222.23|2210.73|2221.84|2210.34|2223.01|2211.51|2221.69|2210.19|28
1735832720000|2025-01-02 15:45:20|2222.11|2210.61|2219.25|2207.75|2222.15|2210.65|2219.25|2207.75|28
1735832730000|2025-01-02 15:45:30|2219.18|2207.68|2220.99|2209.49|2221.04|2209.54|2219.14|2207.64|28
1735832740000|2025-01-02 15:45:40|2221.04|2209.54|2224.16|2212.66|2224.47|2212.97|2221.04|2209.54|31
1735832750000|2025-01-02 15:45:50|2224.1|2212.6|2222.43|2210.93|2224.1|2212.6|2222.14|2210.64|32
1735832760000|2025-01-02 15:46:00|2222.6|2211.1|2222.72|2211.22|2223.87|2212.37|2222.55|2211.05|21
1735832770000|2025-01-02 15:46:10|2222.83|2211.33|2224.94|2213.44|2225.12|2213.62|2222.83|2211.33|24
1735832780000|2025-01-02 15:46:20|2224.87|2213.37|2224.78|2213.28|2225.36|2213.86|2224.41|2212.91|26
1735832790000|2025-01-02 15:46:30|2224.79|2213.29|2223.54|2212.04|2225.43|2213.93|2223.54|2212.04|25
1735832800000|2025-01-02 15:46:40|2223.5|2212|2222.72|2211.22|2223.5|2212|2222.72|2211.22|6
1735832810000|2025-01-02 15:46:50|2221.55|2210.05|2221.51|2210.01|2221.55|2210.05|2220.42|2208.92|20
1735832820000|2025-01-02 15:47:00|2221.57|2210.07|2222.75|2211.25|2222.86|2211.36|2220.65|2209.15|32
1735832830000|2025-01-02 15:47:10|2222.25|2210.75|2223.26|2211.76|2223.38|2211.88|2222.14|2210.64|32
1735832840000|2025-01-02 15:47:20|2223.32|2211.82|2225.62|2214.12|2225.64|2214.14|2223.23|2211.73|25
1735832850000|2025-01-02 15:47:30|2225.57|2214.07|2224.52|2213.02|2226.02|2214.52|2223.74|2212.24|32
1735832860000|2025-01-02 15:47:40|2224.59|2213.09|2224.16|2212.66|2224.82|2213.32|2223.96|2212.46|27
1735832870000|2025-01-02 15:47:50|2223.9|2212.4|2224.81|2213.31|2224.81|2213.31|2222.92|2211.42|31
1735832880000|2025-01-02 15:48:00|2224.77|2213.27|2224.07|2212.57|2225.78|2214.28|2223.89|2212.39|27
1735832890000|2025-01-02 15:48:10|2224.28|2212.78|2225.49|2213.99|2225.49|2213.99|2224.28|2212.78|17
1735832900000|2025-01-02 15:48:20|2225.42|2213.92|2225|2213.5|2225.42|2213.92|2223.75|2212.25|36
1735832910000|2025-01-02 15:48:30|2225.01|2213.51|2225.45|2213.95|2225.45|2213.95|2224.89|2213.39|21
1735832920000|2025-01-02 15:48:40|2226.15|2214.65|2227.25|2215.75|2227.25|2215.75|2226.15|2214.65|10
1735832930000|2025-01-02 15:48:50|2227.22|2215.72|2226.79|2215.29|2227.23|2215.73|2225.98|2214.48|24
1735832940000|2025-01-02 15:49:00|2226.8|2215.3|2225.74|2214.24|2226.8|2215.3|2225.74|2214.24|27
1735832950000|2025-01-02 15:49:10|2225.99|2214.49|2226.14|2214.64|2226.48|2214.98|2225.33|2213.83|20
1735832960000|2025-01-02 15:49:20|2226.21|2214.71|2227.25|2215.75|2227.25|2215.75|2226.21|2214.71|17
1735832970000|2025-01-02 15:49:30|2227.36|2215.86|2228.04|2216.54|2229.1|2217.6|2227.36|2215.86|17
1735832980000|2025-01-02 15:49:40|2228.72|2217.22|2228.47|2216.97|2229.1|2217.6|2228.47|2216.97|24
1735832990000|2025-01-02 15:49:50|2228.2|2216.7|2227.92|2216.42|2228.64|2217.14|2227.64|2216.14|35
1735833000000|2025-01-02 15:50:00|2227.81|2216.31|2224.74|2213.24|2227.81|2216.31|2224.6|2213.1|29
1735833010000|2025-01-02 15:50:10|2224.98|2213.48|2224.32|2212.82|2224.98|2213.48|2223.08|2211.58|36
1735833020000|2025-01-02 15:50:20|2224.35|2212.85|2223.55|2212.05|2224.72|2213.22|2223.4|2211.9|30
1735833030000|2025-01-02 15:50:30|2223.52|2212.02|2223.71|2212.21|2225.19|2213.69|2223.52|2212.02|25
1735833040000|2025-01-02 15:50:40|2223.7|2212.2|2224.35|2212.85|2224.49|2212.99|2223.7|2212.2|23
1735833050000|2025-01-02 15:50:50|2224.13|2212.63|2224.33|2212.83|2224.33|2212.83|2222.92|2211.42|33
1735833060000|2025-01-02 15:51:00|2224.29|2212.79|2222.77|2211.27|2224.29|2212.79|2222.77|2211.27|25
1735833070000|2025-01-02 15:51:10|2222.89|2211.39|2221.23|2209.73|2223.08|2211.58|2220.17|2208.67|16
1735833080000|2025-01-02 15:51:20|2221.34|2209.84|2222.37|2210.87|2222.37|2210.87|2220.5|2209|23
1735833090000|2025-01-02 15:51:30|2222.96|2211.46|2222.86|2211.36|2223.06|2211.56|2222.08|2210.58|27
1735833100000|2025-01-02 15:51:40|2222.91|2211.41|2221.96|2210.46|2222.91|2211.41|2221.94|2210.44|21
1735833110000|2025-01-02 15:51:50|2221.98|2210.48|2222.13|2210.63|2222.2|2210.7|2221.88|2210.38|20
1735833120000|2025-01-02 15:52:00|2222.25|2210.75|2221.04|2209.54|2222.25|2210.75|2220.39|2208.89|31
1735833130000|2025-01-02 15:52:10|2221.01|2209.51|2221.51|2210.01|2221.62|2210.12|2220.98|2209.48|25
1735833140000|2025-01-02 15:52:20|2221.53|2210.03|2221.62|2210.12|2221.62|2210.12|2221.1|2209.6|24
1735833150000|2025-01-02 15:52:30|2221.53|2210.03|2220.56|2209.06|2221.53|2210.03|2219.97|2208.47|28
1735833160000|2025-01-02 15:52:40|2220.55|2209.05|2220.45|2208.95|2220.7|2209.2|2220.44|2208.94|24
1735833170000|2025-01-02 15:52:50|2220.48|2208.98|2219.59|2208.09|2220.56|2209.06|2219.25|2207.75|26
1735833180000|2025-01-02 15:53:00|2219.6|2208.1|2219.29|2207.79|2219.6|2208.1|2218.38|2206.88|29
1735833190000|2025-01-02 15:53:10|2219.25|2207.75|2217.6|2206.1|2219.3|2207.8|2217.4|2205.9|16
1735833200000|2025-01-02 15:53:20|2217.66|2206.16|2216.45|2204.95|2217.72|2206.22|2216.11|2204.61|18
1735833210000|2025-01-02 15:53:30|2216.19|2204.69|2217.26|2205.76|2217.27|2205.77|2216.19|2204.69|20
1735833220000|2025-01-02 15:53:40|2217.32|2205.82|2219.4|2207.9|2219.4|2207.9|2217.23|2205.73|20
1735833230000|2025-01-02 15:53:50|2219.51|2208.01|2220.08|2208.58|2220.12|2208.62|2219.22|2207.72|27
1735833240000|2025-01-02 15:54:00|2220.07|2208.57|2220.35|2208.85|2220.37|2208.87|2219.92|2208.42|24
1735833250000|2025-01-02 15:54:10|2220.37|2208.87|2221.62|2210.12|2221.62|2210.12|2220.36|2208.86|18
1735833260000|2025-01-02 15:54:20|2221.95|2210.45|2221.68|2210.18|2222.28|2210.78|2221.68|2210.18|24
1735833270000|2025-01-02 15:54:30|2221.63|2210.13|2221.43|2209.93|2221.63|2210.13|2220.73|2209.23|24
1735833280000|2025-01-02 15:54:40|2221.44|2209.94|2222.03|2210.53|2222.17|2210.67|2221.44|2209.94|19
1735833290000|2025-01-02 15:54:50|2222.04|2210.54|2221.8|2210.3|2222.28|2210.78|2221.76|2210.26|17
1735833300000|2025-01-02 15:55:00|2221.91|2210.41|2221.9|2210.4|2222.16|2210.66|2221.9|2210.4|16
1735833310000|2025-01-02 15:55:10|2221.98|2210.48|2222.28|2210.78|2222.28|2210.78|2221.89|2210.39|17
1735833320000|2025-01-02 15:55:20|2222.05|2210.55|2222.05|2210.55|2222.05|2210.55|2222.05|2210.55|1
1735833330000|2025-01-02 15:55:30|2222.25|2210.75|2222.76|2211.26|2222.76|2211.26|2222.25|2210.75|6
1735833340000|2025-01-02 15:55:40|2222.74|2211.24|2222.75|2211.25|2222.76|2211.26|2222.74|2211.24|6
1735833350000|2025-01-02 15:55:50|2222.76|2211.26|2222.76|2211.26|2222.76|2211.26|2222.72|2211.22|7
1735833360000|2025-01-02 15:56:00|2222.95|2211.45|2223.14|2211.64|2223.14|2211.64|2222.95|2211.45|2
1735833380000|2025-01-02 15:56:20|2223.32|2211.82|2223.5|2212|2223.5|2212|2223.32|2211.82|2
1735833390000|2025-01-02 15:56:30|2223.41|2211.91|2223.38|2211.88|2223.41|2211.91|2223.38|2211.88|2
1735833400000|2025-01-02 15:56:40|2223.39|2211.89|2223.47|2211.97|2223.5|2212|2223.39|2211.89|8
1735833410000|2025-01-02 15:56:50|2223.48|2211.98|2223.5|2212|2223.5|2212|2223.48|2211.98|2
1735833420000|2025-01-02 15:57:00|2223.48|2211.98|2223.2|2211.7|2223.48|2211.98|2222.67|2211.17|10
1735833430000|2025-01-02 15:57:10|2223.18|2211.68|2222.98|2211.48|2223.5|2212|2222.98|2211.48|16
1735833440000|2025-01-02 15:57:20|2222.75|2211.25|2222.08|2210.58|2222.76|2211.26|2221.83|2210.33|16
1735833450000|2025-01-02 15:57:30|2222.1|2210.6|2222.05|2210.55|2222.97|2211.47|2222.01|2210.51|20
1735833460000|2025-01-02 15:57:40|2222.27|2210.77|2223.22|2211.72|2223.22|2211.72|2222.27|2210.77|21
1735833470000|2025-01-02 15:57:50|2223.27|2211.77|2223.26|2211.76|2223.27|2211.77|2223|2211.5|11
1735833480000|2025-01-02 15:58:00|2223.43|2211.93|2222.95|2211.45|2223.43|2211.93|2222.63|2211.13|24
1735833490000|2025-01-02 15:58:10|2223.05|2211.55|2222.87|2211.37|2223.24|2211.74|2222.82|2211.32|19
1735833500000|2025-01-02 15:58:20|2222.83|2211.33|2222.81|2211.31|2223.26|2211.76|2222.79|2211.29|21
1735833510000|2025-01-02 15:58:30|2222.72|2211.22|2222.89|2211.39|2222.89|2211.39|2222.63|2211.13|19
1735833520000|2025-01-02 15:58:40|2222.97|2211.47|2222.91|2211.41|2223.5|2212|2222.91|2211.41|18
1735833530000|2025-01-02 15:58:50|2223.01|2211.51|2223.5|2212|2223.5|2212|2222.97|2211.47|7
1735833540000|2025-01-02 15:59:00|2223.47|2211.97|2223.37|2211.87|2223.47|2211.97|2223.3|2211.8|13
1735833550000|2025-01-02 15:59:10|2223.33|2211.83|2225.49|2213.99|2225.49|2213.99|2223.33|2211.83|7
1735833560000|2025-01-02 15:59:20|2225.48|2213.98|2224.89|2213.39|2225.84|2214.34|2224.89|2213.39|21
1735833570000|2025-01-02 15:59:30|2224.79|2213.29|2224.91|2213.41|2224.91|2213.41|2224.68|2213.18|6
1735833580000|2025-01-02 15:59:40|2225.01|2213.51|2224.33|2212.83|2225.01|2213.51|2224.33|2212.83|17
1735833590000|2025-01-02 15:59:50|2224.34|2212.84|2224.72|2213.22|2224.94|2213.44|2224.34|2212.84|27
1735833600000|2025-01-02 16:00:00|2224.83|2213.33|2226.33|2214.83|2226.39|2214.89|2224.69|2213.19|23
1735833610000|2025-01-02 16:00:10|2226.57|2215.07|2228.09|2216.59|2228.09|2216.59|2226.46|2214.96|12
1735833630000|2025-01-02 16:00:30|2228.08|2216.58|2227.71|2216.21|2228.08|2216.58|2227.4|2215.9|18
1735833640000|2025-01-02 16:00:40|2228.01|2216.51|2228.09|2216.59|2228.09|2216.59|2227.64|2216.14|19
1735833660000|2025-01-02 16:01:00|2227.79|2216.29|2227.74|2216.24|2227.91|2216.41|2227.03|2215.53|31
1735833670000|2025-01-02 16:01:10|2227.85|2216.35|2227.25|2215.75|2227.87|2216.37|2226.47|2214.97|26
1735833680000|2025-01-02 16:01:20|2227.26|2215.76|2225.8|2214.3|2227.27|2215.77|2225.8|2214.3|29
1735833690000|2025-01-02 16:01:30|2225.47|2213.97|2225.67|2214.17|2226.37|2214.87|2225.45|2213.95|29
1735833700000|2025-01-02 16:01:40|2225.72|2214.22|2223.42|2211.92|2225.72|2214.22|2223.42|2211.92|24
1735833710000|2025-01-02 16:01:50|2223.54|2212.04|2224.25|2212.75|2224.25|2212.75|2223.27|2211.77|27
1735833720000|2025-01-02 16:02:00|2224.23|2212.73|2224.4|2212.9|2226.35|2214.85|2224.23|2212.73|25
1735833730000|2025-01-02 16:02:10|2224.32|2212.82|2224.31|2212.81|2224.72|2213.22|2224.09|2212.59|24
1735833740000|2025-01-02 16:02:20|2224.38|2212.88|2221.64|2210.14|2224.38|2212.88|2221.21|2209.71|29
1735833750000|2025-01-02 16:02:30|2221.83|2210.33|2220.98|2209.48|2221.86|2210.36|2220.64|2209.14|27
1735833760000|2025-01-02 16:02:40|2221.09|2209.59|2220.84|2209.34|2221.09|2209.59|2219.34|2207.84|34
1735833770000|2025-01-02 16:02:50|2220.88|2209.38|2218.5|2207|2220.88|2209.38|2218.19|2206.69|28
1735833780000|2025-01-02 16:03:00|2218.72|2207.22|2217.02|2205.52|2218.78|2207.28|2216.91|2205.41|33
1735833790000|2025-01-02 16:03:10|2217.13|2205.63|2215.88|2204.38|2217.21|2205.71|2215.88|2204.38|32
1735833800000|2025-01-02 16:03:20|2216.07|2204.57|2216.61|2205.11|2217.27|2205.77|2215.61|2204.11|31
1735833810000|2025-01-02 16:03:30|2216.93|2205.43|2216.62|2205.12|2217.04|2205.54|2216.51|2205.01|19
1735833820000|2025-01-02 16:03:40|2217.07|2205.57|2216.44|2204.94|2217.27|2205.77|2216.43|2204.93|23
1735833830000|2025-01-02 16:03:50|2216.15|2204.65|2213.97|2202.47|2216.19|2204.69|2213.37|2201.87|26
1735833840000|2025-01-02 16:04:00|2214.55|2203.05|2212.84|2201.34|2214.6|2203.1|2212.84|2201.34|28
1735833850000|2025-01-02 16:04:10|2212.88|2201.38|2213.34|2201.84|2213.54|2202.04|2212.2|2200.7|27
1735833860000|2025-01-02 16:04:20|2213.49|2201.99|2212.31|2200.81|2213.76|2202.26|2212.07|2200.57|29
1735833870000|2025-01-02 16:04:30|2212.32|2200.82|2212.88|2201.38|2213.43|2201.93|2212.08|2200.58|30
1735833880000|2025-01-02 16:04:40|2212.89|2201.39|2213.53|2202.03|2213.64|2202.14|2212.89|2201.39|23
1735833890000|2025-01-02 16:04:50|2213.56|2202.06|2214.46|2202.96|2214.66|2203.16|2213.56|2202.06|33
1735833900000|2025-01-02 16:05:00|2214.45|2202.95|2214.24|2202.74|2215.57|2204.07|2213.9|2202.4|31
1735833910000|2025-01-02 16:05:10|2214.2|2202.7|2213.95|2202.45|2214.28|2202.78|2212.33|2200.83|29
1735833920000|2025-01-02 16:05:20|2213.99|2202.49|2215.12|2203.62|2215.12|2203.62|2213.56|2202.06|26
1735833930000|2025-01-02 16:05:30|2215.13|2203.63|2215.44|2203.94|2215.44|2203.94|2215.04|2203.54|14
1735833940000|2025-01-02 16:05:40|2215.43|2203.93|2215.66|2204.16|2215.88|2204.38|2215.43|2203.93|19
1735833950000|2025-01-02 16:05:50|2215.68|2204.18|2215.55|2204.05|2215.96|2204.46|2215.47|2203.97|20
1735833960000|2025-01-02 16:06:00|2215.2|2203.7|2215.47|2203.97|2215.53|2204.03|2215.2|2203.7|21
1735833970000|2025-01-02 16:06:10|2215.42|2203.92|2217.93|2206.43|2217.93|2206.43|2215.36|2203.86|31
1735833980000|2025-01-02 16:06:20|2217.9|2206.4|2217.98|2206.48|2218.27|2206.77|2217.89|2206.39|25
1735833990000|2025-01-02 16:06:30|2217.94|2206.44|2218.81|2207.31|2219.88|2208.38|2217.94|2206.44|33
1735834000000|2025-01-02 16:06:40|2218.8|2207.3|2218.75|2207.25|2219.1|2207.6|2218.19|2206.69|22
1735834020000|2025-01-02 16:07:00|2216.96|2205.46|2217.1|2205.6|2217.52|2206.02|2216.96|2205.46|18
1735834030000|2025-01-02 16:07:10|2217.16|2205.66|2216.33|2204.83|2217.18|2205.68|2216.18|2204.68|30
1735834040000|2025-01-02 16:07:20|2216.1|2204.6|2216.33|2204.83|2216.56|2205.06|2216.06|2204.56|20
1735834050000|2025-01-02 16:07:30|2216.27|2204.77|2216.5|2205|2216.59|2205.09|2216.01|2204.51|26
1735834060000|2025-01-02 16:07:40|2216.44|2204.94|2216.44|2204.94|2216.44|2204.94|2216.19|2204.69|29
1735834070000|2025-01-02 16:07:50|2216.5|2205|2217.1|2205.6|2217.1|2205.6|2216.23|2204.73|27
1735834080000|2025-01-02 16:08:00|2217.44|2205.94|2217.89|2206.39|2217.94|2206.44|2217.44|2205.94|20
1735834090000|2025-01-02 16:08:10|2217.88|2206.38|2217.97|2206.47|2217.99|2206.49|2217.7|2206.2|12
1735834100000|2025-01-02 16:08:20|2217.98|2206.48|2217.8|2206.3|2217.98|2206.48|2217.56|2206.06|24
1735834110000|2025-01-02 16:08:30|2217.74|2206.24|2217.8|2206.3|2217.9|2206.4|2216.7|2205.2|29
1735834120000|2025-01-02 16:08:40|2217.85|2206.35|2216.58|2205.08|2217.85|2206.35|2216.41|2204.91|26
1735834130000|2025-01-02 16:08:50|2216.53|2205.03|2216.01|2204.51|2216.53|2205.03|2216.01|2204.51|11
1735834140000|2025-01-02 16:09:00|2216.28|2204.78|2216.69|2205.19|2216.72|2205.22|2216.25|2204.75|16
1735834150000|2025-01-02 16:09:10|2216.59|2205.09|2217.89|2206.39|2217.89|2206.39|2216.59|2205.09|25
1735834160000|2025-01-02 16:09:20|2217.97|2206.47|2217.99|2206.49|2217.99|2206.49|2217.82|2206.32|5
1735834180000|2025-01-02 16:09:40|2218.1|2206.6|2218.21|2206.71|2218.21|2206.71|2218.1|2206.6|2
1735834190000|2025-01-02 16:09:50|2219.48|2207.98|2220.67|2209.17|2220.73|2209.23|2219.48|2207.98|17
1735834200000|2025-01-02 16:10:00|2220.54|2209.04|2218.91|2207.41|2220.54|2209.04|2218.91|2207.41|23
1735834210000|2025-01-02 16:10:10|2218.88|2207.38|2219.35|2207.85|2219.35|2207.85|2218.88|2207.38|17
1735834220000|2025-01-02 16:10:20|2219.36|2207.86|2216.39|2204.89|2219.36|2207.86|2216.33|2204.83|21
1735834230000|2025-01-02 16:10:30|2216.11|2204.61|2218.6|2207.1|2218.6|2207.1|2215.57|2204.07|32
1735834240000|2025-01-02 16:10:40|2218.66|2207.16|2218.7|2207.2|2218.7|2207.2|2218.59|2207.09|12
1735834250000|2025-01-02 16:10:50|2218.82|2207.32|2220.47|2208.97|2220.51|2209.01|2218.82|2207.32|4
1735834260000|2025-01-02 16:11:00|2220.24|2208.74|2219.53|2208.03|2220.6|2209.1|2219.53|2208.03|29
1735834270000|2025-01-02 16:11:10|2219.48|2207.98|2220.07|2208.57|2220.07|2208.57|2218.76|2207.26|29
1735834280000|2025-01-02 16:11:20|2220.26|2208.76|2220.13|2208.63|2220.52|2209.02|2219.63|2208.13|30
1735834290000|2025-01-02 16:11:30|2220.14|2208.64|2220.33|2208.83|2220.37|2208.87|2220.01|2208.51|19
1735834300000|2025-01-02 16:11:40|2220.24|2208.74|2219.79|2208.29|2220.24|2208.74|2219.79|2208.29|11
1735834310000|2025-01-02 16:11:50|2219.99|2208.49|2222.26|2210.76|2222.26|2210.76|2219.95|2208.45|26
1735834320000|2025-01-02 16:12:00|2222.45|2210.95|2221.56|2210.06|2222.45|2210.95|2221.53|2210.03|22
1735834330000|2025-01-02 16:12:10|2221.65|2210.15|2222.58|2211.08|2222.58|2211.08|2221.41|2209.91|18
1735834340000|2025-01-02 16:12:20|2222.53|2211.03|2220.97|2209.47|2222.68|2211.18|2220.92|2209.42|25
1735834350000|2025-01-02 16:12:30|2220.99|2209.49|2222.07|2210.57|2222.09|2210.59|2220.99|2209.49|34
1735834360000|2025-01-02 16:12:40|2222.06|2210.56|2221.92|2210.42|2222.06|2210.56|2220.29|2208.79|28
1735834370000|2025-01-02 16:12:50|2221.86|2210.36|2221.31|2209.81|2221.86|2210.36|2220.94|2209.44|23
1735834380000|2025-01-02 16:13:00|2221.34|2209.84|2221.29|2209.79|2221.37|2209.87|2221.25|2209.75|17
1735834390000|2025-01-02 16:13:10|2221.18|2209.68|2221.16|2209.66|2221.29|2209.79|2220.84|2209.34|18
1735834400000|2025-01-02 16:13:20|2221.05|2209.55|2220.2|2208.7|2221.16|2209.66|2220.08|2208.58|28
1735834410000|2025-01-02 16:13:30|2220.23|2208.73|2220.4|2208.9|2220.5|2209|2219.95|2208.45|20
1735834420000|2025-01-02 16:13:40|2220.39|2208.89|2221.12|2209.62|2221.12|2209.62|2220.17|2208.67|26
1735834430000|2025-01-02 16:13:50|2220.98|2209.48|2221.27|2209.77|2221.77|2210.27|2220.91|2209.41|27
1735834440000|2025-01-02 16:14:00|2221.48|2209.98|2222.12|2210.62|2222.12|2210.62|2221.42|2209.92|27
1735834450000|2025-01-02 16:14:10|2222.1|2210.6|2222.36|2210.86|2222.68|2211.18|2222.1|2210.6|24
1735834460000|2025-01-02 16:14:20|2222.42|2210.92|2222.68|2211.18|2222.68|2211.18|2222.41|2210.91|8
1735834500000|2025-01-02 16:15:00|2222.59|2211.09|2222.68|2211.18|2222.68|2211.18|2222.59|2211.09|3
1735834540000|2025-01-02 16:15:40|2222.8|2211.3|2222.94|2211.44|2222.94|2211.44|2222.8|2211.3|3
1735834550000|2025-01-02 16:15:50|2222.95|2211.45|2223.25|2211.75|2223.25|2211.75|2222.95|2211.45|2
1735834580000|2025-01-02 16:16:20|2223.42|2211.92|2224.02|2212.52|2224.02|2212.52|2223.42|2211.92|5
1735834590000|2025-01-02 16:16:30|2225.37|2213.87|2226.52|2215.02|2226.52|2215.02|2225.37|2213.87|23
1735834600000|2025-01-02 16:16:40|2226.45|2214.95|2227.6|2216.1|2227.6|2216.1|2226.45|2214.95|25
1735834640000|2025-01-02 16:17:20|2228.04|2216.54|2231.55|2220.05|2231.55|2220.05|2228.04|2216.54|15
1735834650000|2025-01-02 16:17:30|2231.72|2220.22|2233.98|2222.48|2233.98|2222.48|2231.72|2220.22|10
1735834660000|2025-01-02 16:17:40|2234.5|2223|2235.15|2223.65|2235.52|2224.02|2233.69|2222.19|37
1735834670000|2025-01-02 16:17:50|2235.19|2223.69|2234.16|2222.66|2236.4|2224.9|2234.16|2222.66|26
1735834680000|2025-01-02 16:18:00|2233.85|2222.35|2234.41|2222.91|2235.14|2223.64|2233.81|2222.31|30
1735834690000|2025-01-02 16:18:10|2234.63|2223.13|2235.56|2224.06|2235.56|2224.06|2234.25|2222.75|31
1735834700000|2025-01-02 16:18:20|2235.52|2224.02|2234.53|2223.03|2235.88|2224.38|2233.88|2222.38|32
1735834710000|2025-01-02 16:18:30|2234.52|2223.02|2231.28|2219.78|2234.52|2223.02|2230.52|2219.02|33
1735834720000|2025-01-02 16:18:40|2231.07|2219.57|2232.26|2220.76|2232.26|2220.76|2230.17|2218.67|27
1735834730000|2025-01-02 16:18:50|2232.19|2220.69|2231.39|2219.89|2232.36|2220.86|2231.39|2219.89|25
1735834740000|2025-01-02 16:19:00|2231.45|2219.95|2232.06|2220.56|2232.11|2220.61|2231.45|2219.95|28
1735834750000|2025-01-02 16:19:10|2231.95|2220.45|2230.7|2219.2|2231.95|2220.45|2230.7|2219.2|22
1735834760000|2025-01-02 16:19:20|2230.82|2219.32|2232.72|2221.22|2232.72|2221.22|2230.5|2219|19
1735834770000|2025-01-02 16:19:30|2232.64|2221.14|2232.51|2221.01|2232.66|2221.16|2232.48|2220.98|13
1735834780000|2025-01-02 16:19:40|2232.49|2220.99|2233.86|2222.36|2233.87|2222.37|2232.48|2220.98|22
1735834790000|2025-01-02 16:19:50|2233.81|2222.31|2234.61|2223.11|2234.64|2223.14|2233.81|2222.31|18
1735834800000|2025-01-02 16:20:00|2234.52|2223.02|2234.37|2222.87|2234.52|2223.02|2233.46|2221.96|34
1735834810000|2025-01-02 16:20:10|2234.29|2222.79|2234.64|2223.14|2234.64|2223.14|2234.15|2222.65|17
1735834820000|2025-01-02 16:20:20|2234.63|2223.13|2234.51|2223.01|2234.63|2223.13|2234.34|2222.84|9
1735834830000|2025-01-02 16:20:30|2234.52|2223.02|2232.91|2221.41|2234.64|2223.14|2232.78|2221.28|18
1735834840000|2025-01-02 16:20:40|2232.9|2221.4|2232.86|2221.36|2232.91|2221.41|2232.05|2220.55|31
1735834850000|2025-01-02 16:20:50|2232.94|2221.44|2231.92|2220.42|2232.94|2221.44|2231.91|2220.41|22
1735834860000|2025-01-02 16:21:00|2231.93|2220.43|2231.3|2219.8|2232.09|2220.59|2230.99|2219.49|26
1735834870000|2025-01-02 16:21:10|2231.21|2219.71|2230.23|2218.73|2231.21|2219.71|2230.07|2218.57|16
1735834880000|2025-01-02 16:21:20|2230.22|2218.72|2231.06|2219.56|2231.94|2220.44|2230.01|2218.51|28
1735834890000|2025-01-02 16:21:30|2231.1|2219.6|2232.49|2220.99|2232.57|2221.07|2231.1|2219.6|29
1735834900000|2025-01-02 16:21:40|2232.51|2221.01|2231.92|2220.42|2232.51|2221.01|2231.42|2219.92|18
1735834910000|2025-01-02 16:21:50|2231.91|2220.41|2232.22|2220.72|2232.48|2220.98|2231.5|2220|23
1735834920000|2025-01-02 16:22:00|2232.1|2220.6|2231.26|2219.76|2232.1|2220.6|2231.26|2219.76|10
1735834940000|2025-01-02 16:22:20|2229.37|2217.87|2229.2|2217.7|2229.54|2218.04|2229.07|2217.57|9
1735834950000|2025-01-02 16:22:30|2229.19|2217.69|2230.54|2219.04|2230.58|2219.08|2229.19|2217.69|19
1735834960000|2025-01-02 16:22:40|2230.52|2219.02|2230.25|2218.75|2230.56|2219.06|2230.25|2218.75|18
1735834970000|2025-01-02 16:22:50|2230.09|2218.59|2228.15|2216.65|2230.23|2218.73|2228.15|2216.65|29
1735834980000|2025-01-02 16:23:00|2228.19|2216.69|2228.23|2216.73|2228.44|2216.94|2227.97|2216.47|24
1735834990000|2025-01-02 16:23:10|2227.94|2216.44|2229.05|2217.55|2229.3|2217.8|2227.83|2216.33|33
1735835000000|2025-01-02 16:23:20|2229.04|2217.54|2228.98|2217.48|2229.95|2218.45|2228.91|2217.41|31
1735835010000|2025-01-02 16:23:30|2228.99|2217.49|2228.59|2217.09|2229.35|2217.85|2228.35|2216.85|29
1735835020000|2025-01-02 16:23:40|2228.66|2217.16|2229.12|2217.62|2229.55|2218.05|2228.66|2217.16|24
1735835030000|2025-01-02 16:23:50|2229.24|2217.74|2229.91|2218.41|2229.91|2218.41|2229.17|2217.67|21
1735835040000|2025-01-02 16:24:00|2229.96|2218.46|2232.01|2220.51|2232.01|2220.51|2229.9|2218.4|13
1735835050000|2025-01-02 16:24:10|2231.9|2220.4|2232.01|2220.51|2232.01|2220.51|2231.9|2220.4|3
1735835060000|2025-01-02 16:24:20|2231.7|2220.2|2231.69|2220.19|2231.86|2220.36|2231.67|2220.17|5
1735835070000|2025-01-02 16:24:30|2231.78|2220.28|2231.74|2220.24|2231.96|2220.46|2231.44|2219.94|21
1735835080000|2025-01-02 16:24:40|2231.65|2220.15|2230.77|2219.27|2231.79|2220.29|2230.73|2219.23|21
1735835090000|2025-01-02 16:24:50|2230.79|2219.29|2230.48|2218.98|2230.79|2219.29|2229.45|2217.95|32
1735835100000|2025-01-02 16:25:00|2230.52|2219.02|2232.01|2220.51|2232.01|2220.51|2229.85|2218.35|25
1735835110000|2025-01-02 16:25:10|2231.91|2220.41|2230.85|2219.35|2231.92|2220.42|2230.85|2219.35|8
1735835120000|2025-01-02 16:25:20|2230.9|2219.4|2230.87|2219.37|2231.08|2219.58|2230.05|2218.55|28
1735835130000|2025-01-02 16:25:30|2230.83|2219.33|2231.06|2219.56|2231.06|2219.56|2230.18|2218.68|28
1735835140000|2025-01-02 16:25:40|2231.09|2219.59|2232.01|2220.51|2232.01|2220.51|2231.05|2219.55|20
1735835150000|2025-01-02 16:25:50|2232.65|2221.15|2233.29|2221.79|2233.29|2221.79|2232.65|2221.15|3
1735835160000|2025-01-02 16:26:00|2233.43|2221.93|2234.15|2222.65|2234.15|2222.65|2233.43|2221.93|6
1735835170000|2025-01-02 16:26:10|2233.95|2222.45|2233.94|2222.44|2233.97|2222.47|2233.91|2222.41|9
1735835180000|2025-01-02 16:26:20|2233.93|2222.43|2233.59|2222.09|2234.05|2222.55|2232.77|2221.27|26
1735835190000|2025-01-02 16:26:30|2233.75|2222.25|2236.8|2225.3|2236.8|2225.3|2233.75|2222.25|18
1735835200000|2025-01-02 16:26:40|2236.83|2225.33|2237.77|2226.27|2238.13|2226.63|2236.75|2225.25|33
1735835210000|2025-01-02 16:26:50|2237.8|2226.3|2238.64|2227.14|2238.64|2227.14|2237.76|2226.26|12
1735835220000|2025-01-02 16:27:00|2238.7|2227.2|2238.75|2227.25|2238.75|2227.25|2238.7|2227.2|2
1735835230000|2025-01-02 16:27:10|2238.78|2227.28|2239.62|2228.12|2239.62|2228.12|2238.78|2227.28|4
1735835250000|2025-01-02 16:27:30|2239.98|2228.48|2240.34|2228.84|2240.34|2228.84|2239.98|2228.48|2
1735835270000|2025-01-02 16:27:50|2240.26|2228.76|2239.74|2228.24|2240.26|2228.76|2239.27|2227.77|12
1735835280000|2025-01-02 16:28:00|2240.05|2228.55|2241.6|2230.1|2241.76|2230.26|2240.04|2228.54|19
1735835290000|2025-01-02 16:28:10|2241.49|2229.99|2241.54|2230.04|2241.84|2230.34|2241.38|2229.88|18
1735835300000|2025-01-02 16:28:20|2241.4|2229.9|2241.78|2230.28|2242.05|2230.55|2241.4|2229.9|28
1735835310000|2025-01-02 16:28:30|2241.89|2230.39|2241.95|2230.45|2242.13|2230.63|2241.89|2230.39|22
1735835320000|2025-01-02 16:28:40|2241.98|2230.48|2242.15|2230.65|2242.44|2230.94|2241.64|2230.14|24
1735835330000|2025-01-02 16:28:50|2242.09|2230.59|2241.88|2230.38|2242.26|2230.76|2241.55|2230.05|21
1735835340000|2025-01-02 16:29:00|2242.06|2230.56|2241.9|2230.4|2242.14|2230.64|2241.55|2230.05|30
1735835350000|2025-01-02 16:29:10|2241.88|2230.38|2241.19|2229.69|2242.09|2230.59|2241.19|2229.69|26
1735835360000|2025-01-02 16:29:20|2241.31|2229.81|2240.49|2228.99|2241.31|2229.81|2240.49|2228.99|27
1735835370000|2025-01-02 16:29:30|2240.77|2229.27|2240.49|2228.99|2240.77|2229.27|2240.44|2228.94|12
1735835380000|2025-01-02 16:29:40|2240.6|2229.1|2240.58|2229.08|2241.17|2229.67|2240.54|2229.04|16
1735835390000|2025-01-02 16:29:50|2240.52|2229.02|2240.12|2228.62|2240.52|2229.02|2239.77|2228.27|34
1735835400000|2025-01-02 16:30:00|2240.2|2228.7|2238.64|2227.14|2240.84|2229.34|2238.64|2227.14|19
1735835410000|2025-01-02 16:30:10|2238.76|2227.26|2238.92|2227.42|2238.97|2227.47|2238.76|2227.26|5
1735835420000|2025-01-02 16:30:20|2238.95|2227.45|2238.64|2227.14|2238.95|2227.45|2238.64|2227.14|5
1735835430000|2025-01-02 16:30:30|2238.73|2227.23|2242.61|2231.11|2242.61|2231.11|2238.73|2227.23|23
1735835440000|2025-01-02 16:30:40|2242.45|2230.95|2241.01|2229.51|2242.55|2231.05|2240.96|2229.46|12
1735835450000|2025-01-02 16:30:50|2241.12|2229.62|2239.56|2228.06|2241.18|2229.68|2239.56|2228.06|19
1735835460000|2025-01-02 16:31:00|2239.42|2227.92|2238.1|2226.6|2239.42|2227.92|2237.3|2225.8|22
1735835470000|2025-01-02 16:31:10|2238.22|2226.72|2238.09|2226.59|2239.1|2227.6|2237.67|2226.17|31
1735835480000|2025-01-02 16:31:20|2237.88|2226.38|2236.9|2225.4|2238.71|2227.21|2236.76|2225.26|31
1735835490000|2025-01-02 16:31:30|2237.01|2225.51|2236.9|2225.4|2237.22|2225.72|2236.02|2224.52|27
1735835500000|2025-01-02 16:31:40|2236.67|2225.17|2235.15|2223.65|2236.78|2225.28|2234.9|2223.4|26
1735835510000|2025-01-02 16:31:50|2235.04|2223.54|2235.12|2223.62|2235.31|2223.81|2234.96|2223.46|10
1735835520000|2025-01-02 16:32:00|2235.11|2223.61|2232.62|2221.12|2235.11|2223.61|2232.48|2220.98|12
1735835530000|2025-01-02 16:32:10|2232.69|2221.19|2233.72|2222.22|2233.74|2222.24|2232.68|2221.18|28
1735835540000|2025-01-02 16:32:20|2233.98|2222.48|2233.16|2221.66|2234.13|2222.63|2233.16|2221.66|28
1735835550000|2025-01-02 16:32:30|2233.11|2221.61|2234.27|2222.77|2234.27|2222.77|2233.11|2221.61|30
1735835560000|2025-01-02 16:32:40|2234.5|2223|2234.69|2223.19|2235.03|2223.53|2234.08|2222.58|29
1735835570000|2025-01-02 16:32:50|2234.57|2223.07|2236.02|2224.52|2236.03|2224.53|2234.35|2222.85|23
1735835580000|2025-01-02 16:33:00|2237.07|2225.57|2236.19|2224.69|2238.66|2227.16|2236.03|2224.53|31
1735835590000|2025-01-02 16:33:10|2236.18|2224.68|2234.08|2222.58|2236.18|2224.68|2233.94|2222.44|32
1735835600000|2025-01-02 16:33:20|2234.1|2222.6|2234.1|2222.6|2234.1|2222.6|2233.1|2221.6|24
1735835610000|2025-01-02 16:33:30|2234.11|2222.61|2235.18|2223.68|2235.4|2223.9|2234.11|2222.61|21
1735835620000|2025-01-02 16:33:40|2235.16|2223.66|2235.03|2223.53|2235.39|2223.89|2234.96|2223.46|19
1735835630000|2025-01-02 16:33:50|2235.09|2223.59|2236.46|2224.96|2236.53|2225.03|2235.02|2223.52|28
1735835640000|2025-01-02 16:34:00|2236.5|2225|2235.3|2223.8|2236.5|2225|2235.24|2223.74|18
1735835650000|2025-01-02 16:34:10|2235.22|2223.72|2234.21|2222.71|2235.22|2223.72|2233.66|2222.16|33
1735835660000|2025-01-02 16:34:20|2234.15|2222.65|2235.06|2223.56|2235.22|2223.72|2234.1|2222.6|32
1735835670000|2025-01-02 16:34:30|2234.94|2223.44|2236.29|2224.79|2236.4|2224.9|2234.74|2223.24|35
1735835680000|2025-01-02 16:34:40|2236.38|2224.88|2238.2|2226.7|2238.31|2226.81|2236.23|2224.73|24
1735835690000|2025-01-02 16:34:50|2238.26|2226.76|2239.06|2227.56|2239.52|2228.02|2237.95|2226.45|29
1735835700000|2025-01-02 16:35:00|2239.04|2227.54|2240.99|2229.49|2240.99|2229.49|2238.39|2226.89|30
1735835710000|2025-01-02 16:35:10|2240.97|2229.47|2241.39|2229.89|2242.41|2230.91|2240.97|2229.47|31
1735835720000|2025-01-02 16:35:20|2240.77|2229.27|2241.09|2229.59|2241.66|2230.16|2240.32|2228.82|29
1735835730000|2025-01-02 16:35:30|2241.13|2229.63|2241.52|2230.02|2241.55|2230.05|2240.82|2229.32|26
1735835740000|2025-01-02 16:35:40|2241.46|2229.96|2242.61|2231.11|2242.61|2231.11|2241.23|2229.73|20
1735835760000|2025-01-02 16:36:00|2242.49|2230.99|2242.23|2230.73|2242.61|2231.11|2242|2230.5|17
1735835770000|2025-01-02 16:36:10|2241.91|2230.41|2242.45|2230.95|2242.59|2231.09|2241.44|2229.94|30
1735835780000|2025-01-02 16:36:20|2242.39|2230.89|2242.61|2231.11|2242.61|2231.11|2242.38|2230.88|11
1735835790000|2025-01-02 16:36:30|2242.47|2230.97|2242.61|2231.11|2242.61|2231.11|2242.47|2230.97|2
1735835800000|2025-01-02 16:36:40|2243.05|2231.55|2242.76|2231.26|2243.47|2231.97|2241.85|2230.35|19
1735835810000|2025-01-02 16:36:50|2242.79|2231.29|2243.48|2231.98|2243.48|2231.98|2242.52|2231.02|20
1735835820000|2025-01-02 16:37:00|2243.35|2231.85|2241.9|2230.4|2243.48|2231.98|2241.79|2230.29|17
1735835830000|2025-01-02 16:37:10|2241.79|2230.29|2241.2|2229.7|2241.95|2230.45|2241.04|2229.54|31
1735835840000|2025-01-02 16:37:20|2241.21|2229.71|2243.09|2231.59|2243.09|2231.59|2241.09|2229.59|32
1735835850000|2025-01-02 16:37:30|2243.07|2231.57|2242.71|2231.21|2243.18|2231.68|2242.47|2230.97|25
1735835860000|2025-01-02 16:37:40|2242.7|2231.2|2241.99|2230.49|2242.87|2231.37|2241.99|2230.49|22
1735835870000|2025-01-02 16:37:50|2242.11|2230.61|2242.84|2231.34|2242.85|2231.35|2242.08|2230.58|18
1735835880000|2025-01-02 16:38:00|2242.85|2231.35|2242.91|2231.41|2242.96|2231.46|2241.55|2230.05|31
1735835890000|2025-01-02 16:38:10|2243.08|2231.58|2242.34|2230.84|2243.2|2231.7|2242.34|2230.84|26
1735835900000|2025-01-02 16:38:20|2241.93|2230.43|2242.22|2230.72|2242.38|2230.88|2241.28|2229.78|28
1735835910000|2025-01-02 16:38:30|2242.33|2230.83|2240.17|2228.67|2242.33|2230.83|2240.17|2228.67|28
1735835920000|2025-01-02 16:38:40|2240.45|2228.95|2240.95|2229.45|2241.46|2229.96|2240.27|2228.77|32
1735835930000|2025-01-02 16:38:50|2241.31|2229.81|2241.59|2230.09|2242.05|2230.55|2240.98|2229.48|29
1735835940000|2025-01-02 16:39:00|2241.58|2230.08|2242.32|2230.82|2242.32|2230.82|2241.25|2229.75|24
1735835950000|2025-01-02 16:39:10|2242.36|2230.86|2242.82|2231.32|2242.82|2231.32|2242.33|2230.83|14
1735835960000|2025-01-02 16:39:20|2242.77|2231.27|2243.48|2231.98|2243.48|2231.98|2241.98|2230.48|23
1735835970000|2025-01-02 16:39:30|2244.05|2232.55|2245.22|2233.72|2245.22|2233.72|2244.05|2232.55|7
1735835980000|2025-01-02 16:39:40|2244.98|2233.48|2244.54|2233.04|2245.2|2233.7|2244.2|2232.7|24
1735835990000|2025-01-02 16:39:50|2244.53|2233.03|2242.44|2230.94|2244.98|2233.48|2242.37|2230.87|21
1735836000000|2025-01-02 16:40:00|2242.33|2230.83|2242.08|2230.58|2242.56|2231.06|2241.8|2230.3|35
1735836010000|2025-01-02 16:40:10|2242.02|2230.52|2244.95|2233.45|2245|2233.5|2242.02|2230.52|33
1735836020000|2025-01-02 16:40:20|2244.9|2233.4|2245.01|2233.51|2245.06|2233.56|2244.66|2233.16|22
1735836030000|2025-01-02 16:40:30|2245.15|2233.65|2245.01|2233.51|2245.15|2233.65|2244.97|2233.47|13
1735836040000|2025-01-02 16:40:40|2245.06|2233.56|2244.87|2233.37|2245.22|2233.72|2244.87|2233.37|7
1735836050000|2025-01-02 16:40:50|2244.91|2233.41|2245.22|2233.72|2245.22|2233.72|2244.89|2233.39|16
1735836060000|2025-01-02 16:41:00|2245.16|2233.66|2244.19|2232.69|2245.16|2233.66|2244.19|2232.69|7
1735836070000|2025-01-02 16:41:10|2244.2|2232.7|2243.73|2232.23|2244.2|2232.7|2243.04|2231.54|31
1735836080000|2025-01-02 16:41:20|2243.82|2232.32|2243.82|2232.32|2244.17|2232.67|2243.71|2232.21|24
1735836090000|2025-01-02 16:41:30|2243.85|2232.35|2245.56|2234.06|2245.71|2234.21|2243.85|2232.35|22
1735836100000|2025-01-02 16:41:40|2245.63|2234.13|2246.06|2234.56|2246.62|2235.12|2245.63|2234.13|22
1735836110000|2025-01-02 16:41:50|2246.1|2234.6|2244.86|2233.36|2246.47|2234.97|2243.75|2232.25|29
1735836120000|2025-01-02 16:42:00|2244.75|2233.25|2242.88|2231.38|2244.83|2233.33|2242.88|2231.38|35
1735836130000|2025-01-02 16:42:10|2242.95|2231.45|2241.53|2230.03|2243.32|2231.82|2241.53|2230.03|31
1735836140000|2025-01-02 16:42:20|2241.56|2230.06|2241.31|2229.81|2241.74|2230.24|2241.04|2229.54|25
1735836150000|2025-01-02 16:42:30|2241.32|2229.82|2241.13|2229.63|2241.83|2230.33|2241.02|2229.52|27
1735836160000|2025-01-02 16:42:40|2241.24|2229.74|2241.22|2229.72|2241.26|2229.76|2241|2229.5|24
1735836170000|2025-01-02 16:42:50|2241.19|2229.69|2243.17|2231.67|2244.1|2232.6|2241.19|2229.69|33
1735836180000|2025-01-02 16:43:00|2243.16|2231.66|2240.68|2229.18|2243.16|2231.66|2240.68|2229.18|28
1735836190000|2025-01-02 16:43:10|2240.02|2228.52|2239.62|2228.12|2240.15|2228.65|2239.3|2227.8|30
1735836200000|2025-01-02 16:43:20|2239.37|2227.87|2239.11|2227.61|2239.65|2228.15|2238.99|2227.49|25
1735836210000|2025-01-02 16:43:30|2239.1|2227.6|2238.43|2226.93|2239.55|2228.05|2238.11|2226.61|26
1735836220000|2025-01-02 16:43:40|2238.19|2226.69|2238.07|2226.57|2238.22|2226.72|2236.77|2225.27|30
1735836230000|2025-01-02 16:43:50|2238.11|2226.61|2239.32|2227.82|2239.73|2228.23|2238.11|2226.61|22
1735836240000|2025-01-02 16:44:00|2239.21|2227.71|2239.24|2227.74|2239.33|2227.83|2238.81|2227.31|29
1735836250000|2025-01-02 16:44:10|2239.4|2227.9|2239.63|2228.13|2239.63|2228.13|2239.19|2227.69|18
1735836260000|2025-01-02 16:44:20|2239.35|2227.85|2239.61|2228.11|2239.69|2228.19|2238.8|2227.3|24
1735836270000|2025-01-02 16:44:30|2239.55|2228.05|2240.17|2228.67|2240.22|2228.72|2239.24|2227.74|24
1735836280000|2025-01-02 16:44:40|2240.19|2228.69|2240.43|2228.93|2240.43|2228.93|2240.19|2228.69|4
1735836300000|2025-01-02 16:45:00|2240.26|2228.76|2239.5|2228|2240.26|2228.76|2239.49|2227.99|18
1735836310000|2025-01-02 16:45:10|2239.46|2227.96|2238.83|2227.33|2239.47|2227.97|2238.47|2226.97|28
1735836320000|2025-01-02 16:45:20|2238.85|2227.35|2238.17|2226.67|2238.85|2227.35|2237.63|2226.13|30
1735836330000|2025-01-02 16:45:30|2238.25|2226.75|2237.55|2226.05|2238.25|2226.75|2237.55|2226.05|26
1735836340000|2025-01-02 16:45:40|2237.56|2226.06|2238.74|2227.24|2238.9|2227.4|2237.56|2226.06|19
1735836350000|2025-01-02 16:45:50|2238.78|2227.28|2239.82|2228.32|2240.07|2228.57|2238.71|2227.21|24
1735836360000|2025-01-02 16:46:00|2239.85|2228.35|2237.68|2226.18|2239.85|2228.35|2237.57|2226.07|24
1735836370000|2025-01-02 16:46:10|2237.66|2226.16|2237.41|2225.91|2237.84|2226.34|2237.36|2225.86|26
1735836380000|2025-01-02 16:46:20|2237.12|2225.62|2237.32|2225.82|2237.91|2226.41|2236.34|2224.84|27
1735836390000|2025-01-02 16:46:30|2237.33|2225.83|2236.65|2225.15|2237.65|2226.15|2236.48|2224.98|30
1735836400000|2025-01-02 16:46:40|2236.48|2224.98|2235.84|2224.34|2236.6|2225.1|2235.84|2224.34|26
1735836410000|2025-01-02 16:46:50|2235.88|2224.38|2236.71|2225.21|2236.82|2225.32|2235.47|2223.97|26
1735836420000|2025-01-02 16:47:00|2236.8|2225.3|2236.19|2224.69|2237.28|2225.78|2236.19|2224.69|28
1735836430000|2025-01-02 16:47:10|2236.18|2224.68|2235.52|2224.02|2236.18|2224.68|2234.94|2223.44|27
1735836440000|2025-01-02 16:47:20|2235.53|2224.03|2236.42|2224.92|2236.43|2224.93|2235.08|2223.58|25
1735836450000|2025-01-02 16:47:30|2236.41|2224.91|2235.62|2224.12|2236.53|2225.03|2235.46|2223.96|26
1735836460000|2025-01-02 16:47:40|2235.67|2224.17|2236.88|2225.38|2236.88|2225.38|2235.52|2224.02|24
1735836470000|2025-01-02 16:47:50|2236.78|2225.28|2236.22|2224.72|2236.78|2225.28|2235.99|2224.49|23
1735836480000|2025-01-02 16:48:00|2236.18|2224.68|2236.05|2224.55|2236.21|2224.71|2235.76|2224.26|20
1735836490000|2025-01-02 16:48:10|2236.16|2224.66|2236.29|2224.79|2236.52|2225.02|2236.11|2224.61|27
1735836500000|2025-01-02 16:48:20|2235.98|2224.48|2236.3|2224.8|2236.53|2225.03|2235.84|2224.34|19
1735836510000|2025-01-02 16:48:30|2236.15|2224.65|2236.68|2225.18|2236.74|2225.24|2235.97|2224.47|29
1735836520000|2025-01-02 16:48:40|2236.67|2225.17|2236.79|2225.29|2236.79|2225.29|2236.04|2224.54|19
1735836530000|2025-01-02 16:48:50|2236.85|2225.35|2236.74|2225.24|2236.85|2225.35|2236.71|2225.21|8
1735836540000|2025-01-02 16:49:00|2236.79|2225.29|2236.75|2225.25|2236.85|2225.35|2236.55|2225.05|18
1735836550000|2025-01-02 16:49:10|2236.81|2225.31|2236.52|2225.02|2236.83|2225.33|2236.33|2224.83|26
1735836560000|2025-01-02 16:49:20|2236.42|2224.92|2236.39|2224.89|2236.79|2225.29|2236.39|2224.89|28
1735836570000|2025-01-02 16:49:30|2236.49|2224.99|2238.36|2226.86|2238.36|2226.86|2236.49|2224.99|12
1735836590000|2025-01-02 16:49:50|2238.67|2227.17|2239.84|2228.34|2239.84|2228.34|2238.67|2227.17|4
1735836600000|2025-01-02 16:50:00|2240.71|2229.21|2241.41|2229.91|2241.59|2230.09|2240.71|2229.21|6
1735836610000|2025-01-02 16:50:10|2241.48|2229.98|2240.38|2228.88|2242.13|2230.63|2240.38|2228.88|25
1735836620000|2025-01-02 16:50:20|2240.53|2229.03|2238.23|2226.73|2240.67|2229.17|2238.2|2226.7|25
1735836630000|2025-01-02 16:50:30|2238.19|2226.69|2238.4|2226.9|2239.52|2228.02|2238.19|2226.69|28
1735836640000|2025-01-02 16:50:40|2238.34|2226.84|2236.72|2225.22|2238.34|2226.84|2236.48|2224.98|25
1735836650000|2025-01-02 16:50:50|2236.75|2225.25|2238.91|2227.41|2238.94|2227.44|2236.75|2225.25|25
1735836660000|2025-01-02 16:51:00|2238.93|2227.43|2237.16|2225.66|2239.22|2227.72|2236.89|2225.39|31
1735836670000|2025-01-02 16:51:10|2237.05|2225.55|2237.89|2226.39|2237.89|2226.39|2237.05|2225.55|23
1735836680000|2025-01-02 16:51:20|2237.88|2226.38|2238.85|2227.35|2238.85|2227.35|2237.14|2225.64|27
1735836690000|2025-01-02 16:51:30|2239.27|2227.77|2239.29|2227.79|2239.66|2228.16|2238.87|2227.37|27
1735836700000|2025-01-02 16:51:40|2239.3|2227.8|2239.75|2228.25|2239.75|2228.25|2239.3|2227.8|15
1735836710000|2025-01-02 16:51:50|2239.58|2228.08|2239.66|2228.16|2239.75|2228.25|2239.49|2227.99|11
1735836720000|2025-01-02 16:52:00|2239.64|2228.14|2239.37|2227.87|2239.64|2228.14|2238.68|2227.18|19
1735836730000|2025-01-02 16:52:10|2239.36|2227.86|2239.08|2227.58|2239.42|2227.92|2238.71|2227.21|24
1735836740000|2025-01-02 16:52:20|2238.83|2227.33|2238.66|2227.16|2239.19|2227.69|2238.63|2227.13|23
1735836750000|2025-01-02 16:52:30|2238.67|2227.17|2238.39|2226.89|2239|2227.5|2237.96|2226.46|19
1735836780000|2025-01-02 16:53:00|2237.11|2225.61|2235.55|2224.05|2237.11|2225.61|2235.51|2224.01|20
1735836790000|2025-01-02 16:53:10|2235.49|2223.99|2234.69|2223.19|2235.49|2223.99|2234.1|2222.6|29
1735836800000|2025-01-02 16:53:20|2234.67|2223.17|2235.25|2223.75|2236.07|2224.57|2234.67|2223.17|20
1735836810000|2025-01-02 16:53:30|2235.29|2223.79|2234.97|2223.47|2235.32|2223.82|2234.31|2222.81|29
1735836820000|2025-01-02 16:53:40|2234.9|2223.4|2235.85|2224.35|2235.85|2224.35|2234.84|2223.34|26
1735836830000|2025-01-02 16:53:50|2235.9|2224.4|2235.47|2223.97|2235.9|2224.4|2235.31|2223.81|30
1735836840000|2025-01-02 16:54:00|2235.51|2224.01|2234.47|2222.97|2235.51|2224.01|2234.08|2222.58|20
1735836850000|2025-01-02 16:54:10|2234.48|2222.98|2233.44|2221.94|2234.55|2223.05|2233.44|2221.94|20
1735836860000|2025-01-02 16:54:20|2233.33|2221.83|2230.84|2219.34|2233.33|2221.83|2230.79|2219.29|25
1735836870000|2025-01-02 16:54:30|2230.7|2219.2|2231.01|2219.51|2231.04|2219.54|2230.48|2218.98|35
1735836880000|2025-01-02 16:54:40|2231.12|2219.62|2233.1|2221.6|2233.1|2221.6|2231.12|2219.62|29
1735836890000|2025-01-02 16:54:50|2233.28|2221.78|2233.54|2222.04|2233.56|2222.06|2233.27|2221.77|19
1735836900000|2025-01-02 16:55:00|2233.53|2222.03|2233.84|2222.34|2234|2222.5|2232.48|2220.98|26
1735836910000|2025-01-02 16:55:10|2233.8|2222.3|2232.71|2221.21|2234.01|2222.51|2232.64|2221.14|24
1735836920000|2025-01-02 16:55:20|2232.7|2221.2|2232.68|2221.18|2233.35|2221.85|2232.64|2221.14|20
1735836930000|2025-01-02 16:55:30|2232.76|2221.26|2232.68|2221.18|2232.79|2221.29|2232.62|2221.12|22
1735836940000|2025-01-02 16:55:40|2232.69|2221.19|2232.87|2221.37|2233.14|2221.64|2232.67|2221.17|27
1735836950000|2025-01-02 16:55:50|2232.86|2221.36|2232.49|2220.99|2232.86|2221.36|2232.49|2220.99|12
1735836960000|2025-01-02 16:56:00|2232.51|2221.01|2232.51|2221.01|2232.51|2221.01|2232.49|2220.99|3
1735836970000|2025-01-02 16:56:10|2232.49|2220.99|2232.49|2220.99|2232.5|2221|2232.49|2220.99|3
1735836980000|2025-01-02 16:56:20|2232.5|2221|2232.51|2221.01|2232.51|2221.01|2232.5|2221|4
1735837000000|2025-01-02 16:56:40|2232.49|2220.99|2232.5|2221|2232.5|2221|2232.49|2220.99|4
1735837010000|2025-01-02 16:56:50|2232.49|2220.99|2232.49|2220.99|2232.51|2221.01|2232.47|2220.97|12
1735837020000|2025-01-02 16:57:00|2232.47|2220.97|2232.47|2220.97|2232.47|2220.97|2232.47|2220.97|1
1735837070000|2025-01-02 16:57:50|2232.49|2220.99|2232.48|2220.98|2232.49|2220.99|2232.47|2220.97|10
1735837080000|2025-01-02 16:58:00|2232.47|2220.97|2232.47|2220.97|2232.48|2220.98|2232.47|2220.97|3
1735837090000|2025-01-02 16:58:10|2232.49|2220.99|2232.49|2220.99|2232.51|2221.01|2232.49|2220.99|3
1735837100000|2025-01-02 16:58:20|2232.5|2221|2232.51|2221.01|2232.51|2221.01|2232.49|2220.99|5
1735837110000|2025-01-02 16:58:30|2232.49|2220.99|2232.51|2221.01|2232.51|2221.01|2232.49|2220.99|2
1735837120000|2025-01-02 16:58:40|2233.59|2222.09|2234.42|2222.92|2234.65|2223.15|2233.59|2222.09|20
1735837130000|2025-01-02 16:58:50|2234.51|2223.01|2234.31|2222.81|2234.63|2223.13|2234.05|2222.55|25
1735837140000|2025-01-02 16:59:00|2234.42|2222.92|2235.8|2224.3|2235.8|2224.3|2234.42|2222.92|30
1735837150000|2025-01-02 16:59:10|2236.02|2224.52|2236.11|2224.61|2236.49|2224.99|2236.01|2224.51|20
1735837170000|2025-01-02 16:59:30|2234.83|2223.33|2234.07|2222.57|2234.83|2223.33|2233.97|2222.47|5
1735837180000|2025-01-02 16:59:40|2234.05|2222.55|2233.98|2222.48|2234.1|2222.6|2233.44|2221.94|30
1735837190000|2025-01-02 16:59:50|2234.04|2222.54|2233.85|2222.35|2234.04|2222.54|2233.7|2222.2|17
1735837200000|2025-01-02 17:00:00|2233.7|2222.2|2232.75|2221.25|2234.12|2222.62|2232.75|2221.25|23
1735837220000|2025-01-02 17:00:20|2232.8|2221.3|2232.75|2221.25|2232.98|2221.48|2232.75|2221.25|7
1735837230000|2025-01-02 17:00:30|2232.93|2221.43|2232.95|2221.45|2233.02|2221.52|2232.93|2221.43|8
1735837240000|2025-01-02 17:00:40|2232.94|2221.44|2233.31|2221.81|2233.31|2221.81|2232.94|2221.44|7
1735837250000|2025-01-02 17:00:50|2233.23|2221.73|2232.75|2221.25|2233.23|2221.73|2232.75|2221.25|4
1735837260000|2025-01-02 17:01:00|2232.61|2221.11|2232.22|2220.72|2232.61|2221.11|2231.88|2220.38|8
1735837270000|2025-01-02 17:01:10|2232.53|2221.03|2232.69|2221.19|2232.96|2221.46|2232.02|2220.52|23
1735837280000|2025-01-02 17:01:20|2232.71|2221.21|2233.31|2221.81|2233.31|2221.81|2232.61|2221.11|8
1735837290000|2025-01-02 17:01:30|2235.49|2223.99|2235.7|2224.2|2235.7|2224.2|2235.29|2223.79|14
1735837300000|2025-01-02 17:01:40|2235.75|2224.25|2234.66|2223.16|2236.33|2224.83|2234.66|2223.16|23
1735837310000|2025-01-02 17:01:50|2234.78|2223.28|2234.22|2222.72|2234.78|2223.28|2234.14|2222.64|22
1735837320000|2025-01-02 17:02:00|2234.24|2222.74|2235.08|2223.58|2235.15|2223.65|2234.24|2222.74|30
1735837330000|2025-01-02 17:02:10|2235.07|2223.57|2233.41|2221.91|2235.07|2223.57|2233.27|2221.77|30
1735837340000|2025-01-02 17:02:20|2233.39|2221.89|2231.02|2219.52|2233.39|2221.89|2231.02|2219.52|34
1735837350000|2025-01-02 17:02:30|2231.17|2219.67|2232.12|2220.62|2232.45|2220.95|2231.17|2219.67|30
1735837360000|2025-01-02 17:02:40|2231.98|2220.48|2233.03|2221.53|2233.03|2221.53|2231.55|2220.05|37
1735837370000|2025-01-02 17:02:50|2232.99|2221.49|2233.46|2221.96|2233.46|2221.96|2232.75|2221.25|22
1735837380000|2025-01-02 17:03:00|2233.38|2221.88|2232.91|2221.41|2233.57|2222.07|2232.6|2221.1|31
1735837390000|2025-01-02 17:03:10|2232.93|2221.43|2233.65|2222.15|2233.65|2222.15|2232.82|2221.32|34
1735837400000|2025-01-02 17:03:20|2233.72|2222.22|2234.54|2223.04|2234.58|2223.08|2233.72|2222.22|17
1735837410000|2025-01-02 17:03:30|2234.38|2222.88|2233.81|2222.31|2234.49|2222.99|2233.23|2221.73|31
1735837420000|2025-01-02 17:03:40|2233.72|2222.22|2232.68|2221.18|2233.8|2222.3|2232.5|2221|24
1735837430000|2025-01-02 17:03:50|2232.63|2221.13|2233|2221.5|2233.06|2221.56|2232.63|2221.13|15
1735837440000|2025-01-02 17:04:00|2233.01|2221.51|2233.25|2221.75|2233.41|2221.91|2232.69|2221.19|22
1735837450000|2025-01-02 17:04:10|2233.37|2221.87|2234.74|2223.24|2234.77|2223.27|2233.06|2221.56|25
1735837460000|2025-01-02 17:04:20|2234.68|2223.18|2233.72|2222.22|2234.85|2223.35|2233.72|2222.22|26
1735837470000|2025-01-02 17:04:30|2233.74|2222.24|2235.81|2224.31|2235.81|2224.31|2233.74|2222.24|6
1735837490000|2025-01-02 17:04:50|2235.99|2224.49|2236.16|2224.66|2236.16|2224.66|2235.99|2224.49|2
1735837500000|2025-01-02 17:05:00|2236.33|2224.83|2237.2|2225.7|2237.2|2225.7|2236.33|2224.83|4
1735837510000|2025-01-02 17:05:10|2237.38|2225.88|2239.55|2228.05|2239.65|2228.15|2237.38|2225.88|12
1735837520000|2025-01-02 17:05:20|2239.56|2228.06|2239.62|2228.12|2239.62|2228.12|2239.56|2228.06|8
1735837530000|2025-01-02 17:05:30|2238.69|2227.19|2238.11|2226.61|2238.69|2227.19|2237.94|2226.44|20
1735837540000|2025-01-02 17:05:40|2238.17|2226.67|2237.75|2226.25|2238.48|2226.98|2237.75|2226.25|17
1735837550000|2025-01-02 17:05:50|2237.83|2226.33|2238.93|2227.43|2238.93|2227.43|2237.79|2226.29|24
1735837560000|2025-01-02 17:06:00|2239.15|2227.65|2240.09|2228.59|2240.09|2228.59|2239.05|2227.55|12
1735837570000|2025-01-02 17:06:10|2239.98|2228.48|2240.09|2228.59|2240.09|2228.59|2239.98|2228.48|3
1735837580000|2025-01-02 17:06:20|2239.99|2228.49|2240.09|2228.59|2240.09|2228.59|2239.9|2228.4|11
1735837610000|2025-01-02 17:06:50|2240.81|2229.31|2241.44|2229.94|2241.46|2229.96|2240.81|2229.31|13
1735837620000|2025-01-02 17:07:00|2241.3|2229.8|2240.95|2229.45|2241.58|2230.08|2240.89|2229.39|25
1735837630000|2025-01-02 17:07:10|2240.93|2229.43|2241.07|2229.57|2241.44|2229.94|2240.91|2229.41|27
1735837640000|2025-01-02 17:07:20|2241.04|2229.54|2241|2229.5|2241.17|2229.67|2240.8|2229.3|22
1735837650000|2025-01-02 17:07:30|2241.07|2229.57|2241.75|2230.25|2241.81|2230.31|2240.82|2229.32|28
1735837660000|2025-01-02 17:07:40|2241.83|2230.33|2241.76|2230.26|2241.96|2230.46|2241.76|2230.26|13
1735837670000|2025-01-02 17:07:50|2241.52|2230.02|2241.67|2230.17|2241.67|2230.17|2240.66|2229.16|28
1735837680000|2025-01-02 17:08:00|2241.56|2230.06|2241.73|2230.23|2241.78|2230.28|2241.56|2230.06|25
1735837690000|2025-01-02 17:08:10|2241.74|2230.24|2241.73|2230.23|2241.74|2230.24|2241.52|2230.02|19
1735837700000|2025-01-02 17:08:20|2241.55|2230.05|2241.74|2230.24|2241.82|2230.32|2241.55|2230.05|18
1735837710000|2025-01-02 17:08:30|2241.72|2230.22|2241.73|2230.23|2241.74|2230.24|2241.55|2230.05|13
1735837720000|2025-01-02 17:08:40|2241.72|2230.22|2241.75|2230.25|2241.75|2230.25|2241.52|2230.02|19
1735837730000|2025-01-02 17:08:50|2241.74|2230.24|2241.96|2230.46|2241.96|2230.46|2241.72|2230.22|4
1735837740000|2025-01-02 17:09:00|2242.07|2230.57|2242.19|2230.69|2242.19|2230.69|2242.07|2230.57|2
1735837760000|2025-01-02 17:09:20|2242.13|2230.63|2241.55|2230.05|2242.13|2230.63|2241.55|2230.05|5
1735837770000|2025-01-02 17:09:30|2241.14|2229.64|2240.82|2229.32|2241.28|2229.78|2240.54|2229.04|24
1735837780000|2025-01-02 17:09:40|2241.03|2229.53|2240.78|2229.28|2241.1|2229.6|2240.62|2229.12|29
1735837790000|2025-01-02 17:09:50|2240.83|2229.33|2240.85|2229.35|2241.07|2229.57|2240.68|2229.18|19
1735837800000|2025-01-02 17:10:00|2240.84|2229.34|2241.92|2230.42|2241.93|2230.43|2240.54|2229.04|27
1735837810000|2025-01-02 17:10:10|2241.75|2230.25|2242.19|2230.69|2242.19|2230.69|2241.75|2230.25|13
1735837830000|2025-01-02 17:10:30|2242.16|2230.66|2241.47|2229.97|2242.19|2230.69|2241.01|2229.51|18
1735837840000|2025-01-02 17:10:40|2241.42|2229.92|2242.03|2230.53|2242.03|2230.53|2241.42|2229.92|10
1735837850000|2025-01-02 17:10:50|2242.04|2230.54|2242.19|2230.69|2242.19|2230.69|2242.04|2230.54|6
1735837870000|2025-01-02 17:11:10|2242.05|2230.55|2241.68|2230.18|2242.05|2230.55|2241.67|2230.17|8
1735837880000|2025-01-02 17:11:20|2241.67|2230.17|2241.18|2229.68|2241.68|2230.18|2240.83|2229.33|18
1735837890000|2025-01-02 17:11:30|2241.17|2229.67|2241.71|2230.21|2241.71|2230.21|2241.17|2229.67|16
1735837900000|2025-01-02 17:11:40|2241.73|2230.23|2241.86|2230.36|2241.87|2230.37|2240.96|2229.46|27
1735837910000|2025-01-02 17:11:50|2241.81|2230.31|2242.16|2230.66|2242.19|2230.69|2241.78|2230.28|11
1735837920000|2025-01-02 17:12:00|2242.17|2230.67|2242.19|2230.69|2242.19|2230.69|2242.17|2230.67|3
1735837930000|2025-01-02 17:12:10|2242.22|2230.72|2244.19|2232.69|2244.19|2232.69|2242.22|2230.72|5
1735837950000|2025-01-02 17:12:30|2244.18|2232.68|2243.98|2232.48|2244.18|2232.68|2243.95|2232.45|30
1735837960000|2025-01-02 17:12:40|2243.99|2232.49|2243.94|2232.44|2244.05|2232.55|2243.93|2232.43|15
1735837970000|2025-01-02 17:12:50|2243.91|2232.41|2243.92|2232.42|2243.99|2232.49|2242.93|2231.43|29
1735837980000|2025-01-02 17:13:00|2243.78|2232.28|2244.78|2233.28|2244.78|2233.28|2243.62|2232.12|30
1735837990000|2025-01-02 17:13:10|2244.95|2233.45|2244.51|2233.01|2245.38|2233.88|2244.47|2232.97|23
1735838000000|2025-01-02 17:13:20|2244.61|2233.11|2244.3|2232.8|2244.61|2233.11|2243.96|2232.46|26
1735838010000|2025-01-02 17:13:30|2244.47|2232.97|2245.79|2234.29|2245.83|2234.33|2244.47|2232.97|19
1735838020000|2025-01-02 17:13:40|2245.8|2234.3|2245.67|2234.17|2245.8|2234.3|2245.45|2233.95|10
1735838030000|2025-01-02 17:13:50|2245.75|2234.25|2245.83|2234.33|2245.83|2234.33|2245.58|2234.08|27
1735838040000|2025-01-02 17:14:00|2245.66|2234.16|2245.83|2234.33|2245.83|2234.33|2245.66|2234.16|8
1735838050000|2025-01-02 17:14:10|2245.52|2234.02|2245.83|2234.33|2245.83|2234.33|2245.52|2234.02|19
1735838060000|2025-01-02 17:14:20|2246.32|2234.82|2246.32|2234.82|2246.32|2234.82|2246.32|2234.82|1
1735838070000|2025-01-02 17:14:30|2246.8|2235.3|2247.98|2236.48|2247.98|2236.48|2246.8|2235.3|3
1735838080000|2025-01-02 17:14:40|2248.09|2236.59|2248.19|2236.69|2248.19|2236.69|2248.09|2236.59|2
1735838090000|2025-01-02 17:14:50|2248.27|2236.77|2248.8|2237.3|2248.8|2237.3|2248.27|2236.77|2
1735838110000|2025-01-02 17:15:10|2249.12|2237.62|2250.29|2238.79|2250.29|2238.79|2249.12|2237.62|6
1735838120000|2025-01-02 17:15:20|2250.21|2238.71|2250.29|2238.79|2250.29|2238.79|2250.03|2238.53|14
1735838130000|2025-01-02 17:15:30|2250.17|2238.67|2250.11|2238.61|2250.17|2238.67|2250.05|2238.55|7
1735838140000|2025-01-02 17:15:40|2249.88|2238.38|2249.83|2238.33|2250.08|2238.58|2248.97|2237.47|30
1735838150000|2025-01-02 17:15:50|2249.96|2238.46|2249.99|2238.49|2250.07|2238.57|2249.3|2237.8|22
1735838160000|2025-01-02 17:16:00|2249.95|2238.45|2258.83|2247.33|2259.7|2248.2|2249.9|2238.4|22
1735838170000|2025-01-02 17:16:10|2258.77|2247.27|2258.34|2246.84|2258.77|2247.27|2256.83|2245.33|23
1735838180000|2025-01-02 17:16:20|2258.22|2246.72|2257.75|2246.25|2258.22|2246.72|2256.33|2244.83|33
1735838190000|2025-01-02 17:16:30|2258.02|2246.52|2257.72|2246.22|2258.37|2246.87|2257.69|2246.19|26
1735838200000|2025-01-02 17:16:40|2257.89|2246.39|2257.46|2245.96|2257.89|2246.39|2257.13|2245.63|20
1735838210000|2025-01-02 17:16:50|2257.37|2245.87|2257.29|2245.79|2257.84|2246.34|2257.1|2245.6|18
1735838220000|2025-01-02 17:17:00|2257.41|2245.91|2253.24|2241.74|2257.41|2245.91|2253.1|2241.6|28
1735838230000|2025-01-02 17:17:10|2253.2|2241.7|2252.67|2241.17|2253.48|2241.98|2252.25|2240.75|32
1735838240000|2025-01-02 17:17:20|2252.46|2240.96|2251.78|2240.28|2252.81|2241.31|2251.1|2239.6|28
1735838250000|2025-01-02 17:17:30|2251.82|2240.32|2252.23|2240.73|2252.34|2240.84|2251.47|2239.97|25
1735838260000|2025-01-02 17:17:40|2252.18|2240.68|2252.06|2240.56|2252.99|2241.49|2251.22|2239.72|28
1735838270000|2025-01-02 17:17:50|2251.94|2240.44|2252.72|2241.22|2252.72|2241.22|2251.86|2240.36|23
1735838280000|2025-01-02 17:18:00|2252.69|2241.19|2252.85|2241.35|2253.52|2242.02|2252.58|2241.08|27
1735838290000|2025-01-02 17:18:10|2252.89|2241.39|2250.95|2239.45|2253.14|2241.64|2250.83|2239.33|24
1735838300000|2025-01-02 17:18:20|2251.06|2239.56|2252.24|2240.74|2252.24|2240.74|2251.06|2239.56|20
1735838310000|2025-01-02 17:18:30|2252.28|2240.78|2251.95|2240.45|2252.28|2240.78|2251.64|2240.14|28
1735838320000|2025-01-02 17:18:40|2251.84|2240.34|2252.36|2240.86|2252.36|2240.86|2251.82|2240.32|21
1735838330000|2025-01-02 17:18:50|2252.41|2240.91|2252.46|2240.96|2252.46|2240.96|2252.4|2240.9|4
1735838340000|2025-01-02 17:19:00|2252.4|2240.9|2252.46|2240.96|2252.46|2240.96|2251.91|2240.41|6
1735838350000|2025-01-02 17:19:10|2252.32|2240.82|2251.7|2240.2|2252.32|2240.82|2251.42|2239.92|16
1735838360000|2025-01-02 17:19:20|2251.72|2240.22|2251.95|2240.45|2252.11|2240.61|2251.72|2240.22|27
1735838370000|2025-01-02 17:19:30|2251.84|2240.34|2252.46|2240.96|2252.46|2240.96|2251.84|2240.34|29
1735838380000|2025-01-02 17:19:40|2252.42|2240.92|2252.02|2240.52|2252.46|2240.96|2251.81|2240.31|30
1735838390000|2025-01-02 17:19:50|2251.87|2240.37|2251.12|2239.62|2251.97|2240.47|2251|2239.5|18
1735838400000|2025-01-02 17:20:00|2251.11|2239.61|2250.95|2239.45|2251.11|2239.61|2250.95|2239.45|3
1735838410000|2025-01-02 17:20:10|2250.16|2238.66|2249.62|2238.12|2250.16|2238.66|2249.56|2238.06|6
1735838420000|2025-01-02 17:20:20|2249.68|2238.18|2249.37|2237.87|2249.68|2238.18|2249.37|2237.87|5
1735838430000|2025-01-02 17:20:30|2248.36|2236.86|2247.28|2235.78|2248.36|2236.86|2247.28|2235.78|8
1735838440000|2025-01-02 17:20:40|2247.25|2235.75|2247.25|2235.75|2247.25|2235.75|2247.25|2235.75|1
1735838460000|2025-01-02 17:21:00|2246.16|2234.66|2242.98|2231.48|2246.16|2234.66|2242.62|2231.12|26
1735838470000|2025-01-02 17:21:10|2243.22|2231.72|2245.2|2233.7|2245.38|2233.88|2242.89|2231.39|28
1735838480000|2025-01-02 17:21:20|2245.15|2233.65|2246.66|2235.16|2246.86|2235.36|2245.15|2233.65|34
1735838490000|2025-01-02 17:21:30|2246.65|2235.15|2246.86|2235.36|2247.4|2235.9|2246.55|2235.05|24
1735838500000|2025-01-02 17:21:40|2246.85|2235.35|2246.35|2234.85|2246.85|2235.35|2246.24|2234.74|25
1735838510000|2025-01-02 17:21:50|2246.31|2234.81|2246.69|2235.19|2246.89|2235.39|2246.06|2234.56|27
1735838520000|2025-01-02 17:22:00|2246.68|2235.18|2245.04|2233.54|2246.68|2235.18|2245.04|2233.54|19
1735838530000|2025-01-02 17:22:10|2245.03|2233.53|2245.58|2234.08|2245.6|2234.1|2244.94|2233.44|27
1735838540000|2025-01-02 17:22:20|2245.08|2233.58|2243.94|2232.44|2245.13|2233.63|2243.94|2232.44|27
1735838550000|2025-01-02 17:22:30|2243.98|2232.48|2242.6|2231.1|2243.98|2232.48|2242.25|2230.75|30
1735838560000|2025-01-02 17:22:40|2242.59|2231.09|2242.35|2230.85|2242.81|2231.31|2241.84|2230.34|33
1735838570000|2025-01-02 17:22:50|2242.6|2231.1|2244.6|2233.1|2244.78|2233.28|2242.41|2230.91|29
1735838580000|2025-01-02 17:23:00|2244.57|2233.07|2245.84|2234.34|2245.89|2234.39|2244.57|2233.07|32
1735838590000|2025-01-02 17:23:10|2245.87|2234.37|2246.12|2234.62|2246.29|2234.79|2245.73|2234.23|21
1735838600000|2025-01-02 17:23:20|2246|2234.5|2245.21|2233.71|2246.08|2234.58|2245.21|2233.71|29
1735838610000|2025-01-02 17:23:30|2245.37|2233.87|2248.85|2237.35|2250.03|2238.53|2245.03|2233.53|25
1735838620000|2025-01-02 17:23:40|2248.84|2237.34|2247.21|2235.71|2248.84|2237.34|2247.21|2235.71|22
1735838630000|2025-01-02 17:23:50|2247.15|2235.65|2248.73|2237.23|2249.2|2237.7|2246.54|2235.04|22
1735838640000|2025-01-02 17:24:00|2248.4|2236.9|2247.45|2235.95|2248.4|2236.9|2247.4|2235.9|23
1735838650000|2025-01-02 17:24:10|2247.44|2235.94|2247.83|2236.33|2247.83|2236.33|2247.15|2235.65|16
1735838660000|2025-01-02 17:24:20|2247.82|2236.32|2247.83|2236.33|2247.83|2236.33|2247.82|2236.32|2
1735838700000|2025-01-02 17:25:00|2247.75|2236.25|2246.4|2234.9|2247.75|2236.25|2246.32|2234.82|13
1735838710000|2025-01-02 17:25:10|2246.42|2234.92|2246.53|2235.03|2246.53|2235.03|2246.42|2234.92|18
1735838720000|2025-01-02 17:25:20|2246.97|2235.47|2247.28|2235.78|2247.28|2235.78|2246.92|2235.42|11
1735838730000|2025-01-02 17:25:30|2247.55|2236.05|2247.8|2236.3|2247.83|2236.33|2247.55|2236.05|10
1735838740000|2025-01-02 17:25:40|2247.78|2236.28|2247.59|2236.09|2247.78|2236.28|2247.46|2235.96|30
1735838750000|2025-01-02 17:25:50|2247.6|2236.1|2247.56|2236.06|2247.71|2236.21|2247.54|2236.04|20
1735838760000|2025-01-02 17:26:00|2247.57|2236.07|2247.73|2236.23|2247.75|2236.25|2247.57|2236.07|7
1735838770000|2025-01-02 17:26:10|2247.72|2236.22|2246.49|2234.99|2247.72|2236.22|2246.49|2234.99|23
1735838780000|2025-01-02 17:26:20|2246.33|2234.83|2246.32|2234.82|2246.33|2234.83|2246.32|2234.82|2
1735838810000|2025-01-02 17:26:50|2245.87|2234.37|2246.21|2234.71|2246.27|2234.77|2245.49|2233.99|19
1735838820000|2025-01-02 17:27:00|2246.27|2234.77|2246.04|2234.54|2246.27|2234.77|2245.69|2234.19|15
1735838830000|2025-01-02 17:27:10|2246.05|2234.55|2245.83|2234.33|2246.12|2234.62|2245.59|2234.09|14
1735838840000|2025-01-02 17:27:20|2245.74|2234.24|2245.85|2234.35|2245.89|2234.39|2245.25|2233.75|16
1735838850000|2025-01-02 17:27:30|2245.96|2234.46|2246.26|2234.76|2246.36|2234.86|2245.85|2234.35|13
1735838860000|2025-01-02 17:27:40|2246.25|2234.75|2244.65|2233.15|2246.34|2234.84|2244.52|2233.02|25
1735838870000|2025-01-02 17:27:50|2245.21|2233.71|2245.01|2233.51|2245.59|2234.09|2244.9|2233.4|24
1735838880000|2025-01-02 17:28:00|2244.79|2233.29|2244.53|2233.03|2245.13|2233.63|2244.07|2232.57|28
1735838890000|2025-01-02 17:28:10|2244.59|2233.09|2245.1|2233.6|2245.18|2233.68|2244.49|2232.99|25
1735838900000|2025-01-02 17:28:20|2245.11|2233.61|2245.19|2233.69|2245.22|2233.72|2245.03|2233.53|12
1735838910000|2025-01-02 17:28:30|2245.15|2233.65|2245.32|2233.82|2245.8|2234.3|2245.15|2233.65|10
1735838920000|2025-01-02 17:28:40|2245.38|2233.88|2245.42|2233.92|2245.42|2233.92|2245.01|2233.51|24
1735838930000|2025-01-02 17:28:50|2245.36|2233.86|2245|2233.5|2245.37|2233.87|2245|2233.5|12
1735838940000|2025-01-02 17:29:00|2244.87|2233.37|2243.44|2231.94|2244.87|2233.37|2243.21|2231.71|21
1735838950000|2025-01-02 17:29:10|2243.37|2231.87|2241.74|2230.24|2243.37|2231.87|2241.34|2229.84|29
1735838960000|2025-01-02 17:29:20|2241.62|2230.12|2241.09|2229.59|2241.73|2230.23|2241.02|2229.52|25
1735838970000|2025-01-02 17:29:30|2241.31|2229.81|2241.67|2230.17|2241.75|2230.25|2241.31|2229.81|17
1735838980000|2025-01-02 17:29:40|2241.56|2230.06|2241.86|2230.36|2241.86|2230.36|2241.47|2229.97|9
1735838990000|2025-01-02 17:29:50|2241.85|2230.35|2241.86|2230.36|2241.86|2230.36|2241.84|2230.34|5
1735839000000|2025-01-02 17:30:00|2241.8|2230.3|2240.11|2228.61|2242.37|2230.87|2240.11|2228.61|32
1735839010000|2025-01-02 17:30:10|2240.09|2228.59|2239.16|2227.66|2240.09|2228.59|2239.12|2227.62|27
1735839020000|2025-01-02 17:30:20|2239.24|2227.74|2239.91|2228.41|2239.91|2228.41|2239.23|2227.73|26
1735839030000|2025-01-02 17:30:30|2239.95|2228.45|2238.67|2227.17|2239.98|2228.48|2238.67|2227.17|22
1735839040000|2025-01-02 17:30:40|2238.66|2227.16|2238.44|2226.94|2238.66|2227.16|2237.86|2226.36|23
1735839050000|2025-01-02 17:30:50|2238.39|2226.89|2237.35|2225.85|2238.45|2226.95|2237.35|2225.85|22
1735839060000|2025-01-02 17:31:00|2237.52|2226.02|2235.77|2224.27|2237.52|2226.02|2235.77|2224.27|35
1735839070000|2025-01-02 17:31:10|2235.61|2224.11|2235.51|2224.01|2235.72|2224.22|2235.38|2223.88|26
1735839080000|2025-01-02 17:31:20|2235.62|2224.12|2236.31|2224.81|2236.31|2224.81|2235.62|2224.12|6
1735839090000|2025-01-02 17:31:30|2236.29|2224.79|2236.31|2224.81|2236.31|2224.81|2236.18|2224.68|6
1735839100000|2025-01-02 17:31:40|2236.21|2224.71|2235.34|2223.84|2236.21|2224.71|2234.89|2223.39|26
1735839110000|2025-01-02 17:31:50|2235.67|2224.17|2235.15|2223.65|2235.91|2224.41|2235.15|2223.65|21
1735839120000|2025-01-02 17:32:00|2235.09|2223.59|2235.98|2224.48|2236.13|2224.63|2234.75|2223.25|22
1735839130000|2025-01-02 17:32:10|2235.71|2224.21|2235.02|2223.52|2235.96|2224.46|2234.74|2223.24|30
1735839140000|2025-01-02 17:32:20|2235.05|2223.55|2235.48|2223.98|2235.52|2224.02|2234.29|2222.79|28
1735839150000|2025-01-02 17:32:30|2235.38|2223.88|2235.43|2223.93|2235.44|2223.94|2235.1|2223.6|17
1735839160000|2025-01-02 17:32:40|2235.94|2224.44|2235.32|2223.82|2236.04|2224.54|2235.32|2223.82|18
1735839170000|2025-01-02 17:32:50|2235.34|2223.84|2234.39|2222.89|2235.38|2223.88|2234.35|2222.85|20
1735839180000|2025-01-02 17:33:00|2234.16|2222.66|2234.16|2222.66|2234.56|2223.06|2234.16|2222.66|10
1735839200000|2025-01-02 17:33:20|2234.26|2222.76|2235.41|2223.91|2235.55|2224.05|2234.26|2222.76|16
1735839210000|2025-01-02 17:33:30|2235.55|2224.05|2234.16|2222.66|2235.82|2224.32|2234.16|2222.66|20
1735839220000|2025-01-02 17:33:40|2233.29|2221.79|2232.43|2220.93|2233.29|2221.79|2232.43|2220.93|5
1735839250000|2025-01-02 17:34:10|2231.99|2220.49|2229.85|2218.35|2231.99|2220.49|2229.85|2218.35|4
1735839270000|2025-01-02 17:34:30|2230.32|2218.82|2230.48|2218.98|2230.52|2219.02|2230.32|2218.82|14
1735839280000|2025-01-02 17:34:40|2230.37|2218.87|2230.66|2219.16|2230.66|2219.16|2229.85|2218.35|9
1735839290000|2025-01-02 17:34:50|2230.61|2219.11|2230.73|2219.23|2230.78|2219.28|2230.53|2219.03|25
1735839300000|2025-01-02 17:35:00|2230.78|2219.28|2230.78|2219.28|2230.78|2219.28|2230.69|2219.19|4
1735839310000|2025-01-02 17:35:10|2230.77|2219.27|2230.09|2218.59|2230.77|2219.27|2230.09|2218.59|22
1735839320000|2025-01-02 17:35:20|2230.26|2218.76|2230.78|2219.28|2230.78|2219.28|2230.1|2218.6|17
1735839330000|2025-01-02 17:35:30|2230.66|2219.16|2229.92|2218.42|2230.77|2219.27|2229.91|2218.41|29
1735839340000|2025-01-02 17:35:40|2229.9|2218.4|2228.56|2217.06|2229.9|2218.4|2228.56|2217.06|5
1735839360000|2025-01-02 17:36:00|2228.31|2216.81|2226.2|2214.7|2228.31|2216.81|2226.2|2214.7|9
1735839370000|2025-01-02 17:36:10|2225.5|2214|2226.88|2215.38|2226.88|2215.38|2224.86|2213.36|26
1735839380000|2025-01-02 17:36:20|2226.66|2215.16|2227.62|2216.12|2227.62|2216.12|2225.97|2214.47|29
1735839390000|2025-01-02 17:36:30|2228.21|2216.71|2226.47|2214.97|2228.24|2216.74|2226.42|2214.92|28
1735839400000|2025-01-02 17:36:40|2226.46|2214.96|2226.26|2214.76|2226.5|2215|2225.37|2213.87|25
1735839410000|2025-01-02 17:36:50|2226.27|2214.77|2226.14|2214.64|2226.92|2215.42|2225.8|2214.3|26
1735839420000|2025-01-02 17:37:00|2226.15|2214.65|2225.17|2213.67|2226.15|2214.65|2225.17|2213.67|30
1735839430000|2025-01-02 17:37:10|2225.16|2213.66|2224.97|2213.47|2225.29|2213.79|2224.15|2212.65|25
1735839440000|2025-01-02 17:37:20|2224.9|2213.4|2224.15|2212.65|2224.9|2213.4|2224.15|2212.65|8
1735839450000|2025-01-02 17:37:30|2224.28|2212.78|2223.93|2212.43|2224.28|2212.78|2223.93|2212.43|15
1735839460000|2025-01-02 17:37:40|2223.6|2212.1|2221.06|2209.56|2223.6|2212.1|2220.95|2209.45|15
1735839470000|2025-01-02 17:37:50|2221.05|2209.55|2221.68|2210.18|2221.9|2210.4|2221.05|2209.55|25
1735839480000|2025-01-02 17:38:00|2221.79|2210.29|2220.99|2209.49|2221.79|2210.29|2220.98|2209.48|22
1735839490000|2025-01-02 17:38:10|2221.11|2209.61|2220.86|2209.36|2221.29|2209.79|2220.86|2209.36|20
1735839500000|2025-01-02 17:38:20|2220.69|2209.19|2219.92|2208.42|2220.69|2209.19|2219.92|2208.42|3
1735839510000|2025-01-02 17:38:30|2220.39|2208.89|2220.36|2208.86|2221.08|2209.58|2220.36|2208.86|25
1735839520000|2025-01-02 17:38:40|2220.35|2208.85|2219.71|2208.21|2220.35|2208.85|2219.46|2207.96|13
1735839530000|2025-01-02 17:38:50|2219.6|2208.1|2219.91|2208.41|2219.91|2208.41|2219.46|2207.96|17
1735839540000|2025-01-02 17:39:00|2220.02|2208.52|2219.66|2208.16|2220.05|2208.55|2219.66|2208.16|12
1735839550000|2025-01-02 17:39:10|2219.61|2208.11|2219.46|2207.96|2219.73|2208.23|2219.46|2207.96|13
1735839560000|2025-01-02 17:39:20|2218.62|2207.12|2215.75|2204.25|2218.62|2207.12|2215.75|2204.25|5
1735839570000|2025-01-02 17:39:30|2215.68|2204.18|2215.75|2204.25|2215.75|2204.25|2215.68|2204.18|2
1735839600000|2025-01-02 17:40:00|2215.96|2204.46|2217.37|2205.87|2218.59|2207.09|2215.96|2204.46|19
1735839610000|2025-01-02 17:40:10|2217.48|2205.98|2217.67|2206.17|2218.43|2206.93|2217.27|2205.77|26
1735839620000|2025-01-02 17:40:20|2217.6|2206.1|2219.6|2208.1|2220.03|2208.53|2217.53|2206.03|27
1735839630000|2025-01-02 17:40:30|2219.42|2207.92|2218.44|2206.94|2219.42|2207.92|2217.14|2205.64|35
1735839640000|2025-01-02 17:40:40|2218.37|2206.87|2219.08|2207.58|2219.08|2207.58|2218.37|2206.87|16
1735839650000|2025-01-02 17:40:50|2219.57|2208.07|2219.31|2207.81|2220.05|2208.55|2219.23|2207.73|17
1735839660000|2025-01-02 17:41:00|2219.52|2208.02|2220.05|2208.55|2220.05|2208.55|2219.39|2207.89|14
1735839670000|2025-01-02 17:41:10|2219.94|2208.44|2219.31|2207.81|2220.05|2208.55|2219.31|2207.81|17
1735839680000|2025-01-02 17:41:20|2219.38|2207.88|2220.05|2208.55|2220.05|2208.55|2219.31|2207.81|14
1735839690000|2025-01-02 17:41:30|2220.69|2209.19|2224.35|2212.85|2224.35|2212.85|2220.69|2209.19|6
1735839700000|2025-01-02 17:41:40|2224.58|2213.08|2224.79|2213.29|2224.79|2213.29|2224.33|2212.83|14
1735839710000|2025-01-02 17:41:50|2224.64|2213.14|2223.22|2211.72|2224.64|2213.14|2223.06|2211.56|18
1735839720000|2025-01-02 17:42:00|2223.21|2211.71|2221.02|2209.52|2223.47|2211.97|2221.02|2209.52|27
1735839730000|2025-01-02 17:42:10|2220.96|2209.46|2219.94|2208.44|2221.05|2209.55|2219.94|2208.44|26
1735839740000|2025-01-02 17:42:20|2219.58|2208.08|2219.9|2208.4|2220.9|2209.4|2219.53|2208.03|27
1735839750000|2025-01-02 17:42:30|2219.57|2208.07|2219.51|2208.01|2220.11|2208.61|2218.18|2206.68|31
1735839760000|2025-01-02 17:42:40|2219.47|2207.97|2217.19|2205.69|2219.47|2207.97|2217.07|2205.57|6
1735839770000|2025-01-02 17:42:50|2217.2|2205.7|2218.11|2206.61|2218.18|2206.68|2217.2|2205.7|22
1735839780000|2025-01-02 17:43:00|2218.18|2206.68|2218.18|2206.68|2218.18|2206.68|2218.07|2206.57|3
1735839790000|2025-01-02 17:43:10|2218.29|2206.79|2218.94|2207.44|2218.94|2207.44|2218.29|2206.79|11
1735839800000|2025-01-02 17:43:20|2218.75|2207.25|2219.02|2207.52|2219.02|2207.52|2218.17|2206.67|19
1735839810000|2025-01-02 17:43:30|2219.35|2207.85|2219.68|2208.18|2219.68|2208.18|2219.35|2207.85|2
1735839820000|2025-01-02 17:43:40|2220.45|2208.95|2221.08|2209.58|2221.21|2209.71|2220.17|2208.67|16
1735839830000|2025-01-02 17:43:50|2221.07|2209.57|2221.48|2209.98|2221.99|2210.49|2221.05|2209.55|24
1735839840000|2025-01-02 17:44:00|2221.6|2210.1|2220.22|2208.72|2221.89|2210.39|2219.58|2208.08|28
1735839850000|2025-01-02 17:44:10|2220.25|2208.75|2221|2209.5|2221.35|2209.85|2220.25|2208.75|27
1735839860000|2025-01-02 17:44:20|2220.77|2209.27|2219.36|2207.86|2220.77|2209.27|2219.19|2207.69|31
1735839870000|2025-01-02 17:44:30|2219.39|2207.89|2220|2208.5|2220.37|2208.87|2219.31|2207.81|33
1735839880000|2025-01-02 17:44:40|2220.03|2208.53|2218.58|2207.08|2220.15|2208.65|2218.56|2207.06|19
1735839890000|2025-01-02 17:44:50|2218.54|2207.04|2217.89|2206.39|2218.54|2207.04|2217.88|2206.38|29
1735839900000|2025-01-02 17:45:00|2217.99|2206.49|2218.45|2206.95|2218.72|2207.22|2217.28|2205.78|37
1735839910000|2025-01-02 17:45:10|2218.3|2206.8|2219.5|2208|2219.5|2208|2218.3|2206.8|28
1735839920000|2025-01-02 17:45:20|2219.33|2207.83|2217.08|2205.58|2219.33|2207.83|2216.92|2205.42|23
1735839930000|2025-01-02 17:45:30|2216.75|2205.25|2219.71|2208.21|2220.05|2208.55|2216.67|2205.17|28
1735839940000|2025-01-02 17:45:40|2219.8|2208.3|2219.85|2208.35|2220.1|2208.6|2219.69|2208.19|17
1735839950000|2025-01-02 17:45:50|2219.78|2208.28|2218.42|2206.92|2219.85|2208.35|2218.42|2206.92|25
1735839960000|2025-01-02 17:46:00|2218.26|2206.76|2215.09|2203.59|2218.26|2206.76|2214.9|2203.4|24
1735839970000|2025-01-02 17:46:10|2215.2|2203.7|2214.42|2202.92|2215.5|2204|2214.23|2202.73|26
1735839980000|2025-01-02 17:46:20|2214.31|2202.81|2214.14|2202.64|2214.43|2202.93|2214.14|2202.64|8
1735839990000|2025-01-02 17:46:30|2214.16|2202.66|2216.07|2204.57|2216.07|2204.57|2214.16|2202.66|20
1735840000000|2025-01-02 17:46:40|2216.08|2204.58|2216.08|2204.58|2216.08|2204.58|2215.5|2204|15
1735840010000|2025-01-02 17:46:50|2216.13|2204.63|2215.79|2204.29|2216.15|2204.65|2215.4|2203.9|22
1735840020000|2025-01-02 17:47:00|2215.56|2204.06|2215.77|2204.27|2215.98|2204.48|2214.74|2203.24|32
1735840030000|2025-01-02 17:47:10|2215.66|2204.16|2214.14|2202.64|2215.66|2204.16|2214.14|2202.64|18
1735840040000|2025-01-02 17:47:20|2213.97|2202.47|2213.8|2202.3|2213.97|2202.47|2213.8|2202.3|2
1735840050000|2025-01-02 17:47:30|2213.67|2202.17|2212.73|2201.23|2213.67|2202.17|2212.73|2201.23|4
1735840060000|2025-01-02 17:47:40|2212.51|2201.01|2212.37|2200.87|2212.51|2201.01|2212.37|2200.87|3
1735840070000|2025-01-02 17:47:50|2212.73|2201.23|2212.37|2200.87|2212.95|2201.45|2212.37|2200.87|14
1735840080000|2025-01-02 17:48:00|2212.72|2201.22|2212.65|2201.15|2212.77|2201.27|2212.65|2201.15|3
1735840090000|2025-01-02 17:48:10|2212.43|2200.93|2211.25|2199.75|2212.43|2200.93|2211.25|2199.75|4
1735840100000|2025-01-02 17:48:20|2210.88|2199.38|2211.64|2200.14|2211.64|2200.14|2210.4|2198.9|19
1735840110000|2025-01-02 17:48:30|2211.9|2200.4|2213.22|2201.72|2213.24|2201.74|2211.9|2200.4|26
1735840120000|2025-01-02 17:48:40|2213.24|2201.74|2212.04|2200.54|2213.24|2201.74|2211.92|2200.42|25
1735840130000|2025-01-02 17:48:50|2211.93|2200.43|2213.48|2201.98|2214|2202.5|2211.93|2200.43|29
1735840140000|2025-01-02 17:49:00|2213.42|2201.92|2214.58|2203.08|2214.58|2203.08|2213.3|2201.8|20
1735840150000|2025-01-02 17:49:10|2214.47|2202.97|2213.88|2202.38|2214.54|2203.04|2213.88|2202.38|20
1735840160000|2025-01-02 17:49:20|2213.73|2202.23|2213.61|2202.11|2214.43|2202.93|2213.04|2201.54|32
1735840170000|2025-01-02 17:49:30|2213.39|2201.89|2213.52|2202.02|2213.8|2202.3|2213.19|2201.69|34
1735840180000|2025-01-02 17:49:40|2213.63|2202.13|2213.76|2202.26|2214.25|2202.75|2213.52|2202.02|21
1735840190000|2025-01-02 17:49:50|2213.77|2202.27|2212.41|2200.91|2213.77|2202.27|2212.41|2200.91|20
1735840200000|2025-01-02 17:50:00|2212.27|2200.77|2213.33|2201.83|2213.64|2202.14|2211.71|2200.21|20
1735840210000|2025-01-02 17:50:10|2213.29|2201.79|2213.33|2201.83|2213.46|2201.96|2213.16|2201.66|26
1735840220000|2025-01-02 17:50:20|2213.37|2201.87|2214.38|2202.88|2214.38|2202.88|2213.33|2201.83|16
1735840230000|2025-01-02 17:50:30|2214.4|2202.9|2214.42|2202.92|2214.42|2202.92|2213.41|2201.91|31
1735840240000|2025-01-02 17:50:40|2214.31|2202.81|2214.34|2202.84|2214.58|2203.08|2214.2|2202.7|25
1735840250000|2025-01-02 17:50:50|2214.37|2202.87|2214.58|2203.08|2214.58|2203.08|2214.36|2202.86|13
1735840260000|2025-01-02 17:51:00|2214.49|2202.99|2213.66|2202.16|2214.49|2202.99|2213.34|2201.84|15
1735840270000|2025-01-02 17:51:10|2213.42|2201.92|2214.58|2203.08|2214.58|2203.08|2213.16|2201.66|24
1735840280000|2025-01-02 17:51:20|2214.54|2203.04|2213.98|2202.48|2214.54|2203.04|2213.51|2202.01|20
1735840290000|2025-01-02 17:51:30|2213.99|2202.49|2214.55|2203.05|2214.58|2203.08|2213.86|2202.36|27
1735840300000|2025-01-02 17:51:40|2214.58|2203.08|2214.51|2203.01|2214.58|2203.08|2214.47|2202.97|10
1735840310000|2025-01-02 17:51:50|2214.55|2203.05|2214.58|2203.08|2214.58|2203.08|2214.53|2203.03|4
1735840320000|2025-01-02 17:52:00|2214.91|2203.41|2215.67|2204.17|2216.92|2205.42|2214.91|2203.41|15
1735840330000|2025-01-02 17:52:10|2215.66|2204.16|2215.96|2204.46|2216.03|2204.53|2215.66|2204.16|30
1735840340000|2025-01-02 17:52:20|2215.9|2204.4|2216.57|2205.07|2216.98|2205.48|2215.5|2204|23
1735840350000|2025-01-02 17:52:30|2216.58|2205.08|2216.38|2204.88|2216.8|2205.3|2216.27|2204.77|23
1735840360000|2025-01-02 17:52:40|2216.37|2204.87|2216.44|2204.94|2217.13|2205.63|2216.37|2204.87|27
1735840370000|2025-01-02 17:52:50|2216.46|2204.96|2216.65|2205.15|2216.76|2205.26|2215.65|2204.15|21
1735840380000|2025-01-02 17:53:00|2216.25|2204.75|2215.49|2203.99|2216.28|2204.78|2215.35|2203.85|30
1735840390000|2025-01-02 17:53:10|2215.48|2203.98|2215.42|2203.92|2215.79|2204.29|2215.18|2203.68|27
1735840400000|2025-01-02 17:53:20|2215.53|2204.03|2215.79|2204.29|2216.29|2204.79|2215.42|2203.92|19
1735840410000|2025-01-02 17:53:30|2215.75|2204.25|2215.75|2204.25|2215.9|2204.4|2215.75|2204.25|14
1735840420000|2025-01-02 17:53:40|2215.79|2204.29|2215.83|2204.33|2215.83|2204.33|2215.75|2204.25|6
1735840430000|2025-01-02 17:53:50|2215.94|2204.44|2216.06|2204.56|2216.06|2204.56|2215.94|2204.44|2
1735840440000|2025-01-02 17:54:00|2216.76|2205.26|2218.33|2206.83|2218.33|2206.83|2216.76|2205.26|10
1735840450000|2025-01-02 17:54:10|2219.21|2207.71|2220.13|2208.63|2220.13|2208.63|2219.21|2207.71|3
1735840460000|2025-01-02 17:54:20|2220.14|2208.64|2220.17|2208.67|2220.17|2208.67|2220.14|2208.64|2
1735840470000|2025-01-02 17:54:30|2219.99|2208.49|2219.3|2207.8|2220.01|2208.51|2219.27|2207.77|17
1735840480000|2025-01-02 17:54:40|2219.28|2207.78|2218.52|2207.02|2219.3|2207.8|2218.36|2206.86|14
1735840490000|2025-01-02 17:54:50|2218.57|2207.07|2218.76|2207.26|2218.84|2207.34|2218.23|2206.73|25
1735840500000|2025-01-02 17:55:00|2218.78|2207.28|2220.17|2208.67|2220.17|2208.67|2218.78|2207.28|22
1735840510000|2025-01-02 17:55:10|2220.23|2208.73|2220.75|2209.25|2220.75|2209.25|2220.23|2208.73|3
1735840520000|2025-01-02 17:55:20|2220.69|2209.19|2219.89|2208.39|2220.69|2209.19|2219.89|2208.39|8
1735840530000|2025-01-02 17:55:30|2219.91|2208.41|2220.75|2209.25|2220.75|2209.25|2219.91|2208.41|11
1735840560000|2025-01-02 17:56:00|2220.62|2209.12|2219.13|2207.63|2220.62|2209.12|2219.04|2207.54|16
1735840570000|2025-01-02 17:56:10|2219.14|2207.64|2219.14|2207.64|2219.22|2207.72|2218.99|2207.49|14
1735840580000|2025-01-02 17:56:20|2219.12|2207.62|2219.69|2208.19|2219.72|2208.22|2219.12|2207.62|18
1735840590000|2025-01-02 17:56:30|2219.73|2208.23|2220.19|2208.69|2220.19|2208.69|2219.66|2208.16|18
1735840600000|2025-01-02 17:56:40|2220.58|2209.08|2221.43|2209.93|2221.43|2209.93|2220.58|2209.08|4
1735840620000|2025-01-02 17:57:00|2221.39|2209.89|2221.11|2209.61|2221.39|2209.89|2220.97|2209.47|11
1735840630000|2025-01-02 17:57:10|2221.22|2209.72|2221.43|2209.93|2221.43|2209.93|2221.22|2209.72|6
1735840640000|2025-01-02 17:57:20|2221.3|2209.8|2221.43|2209.93|2221.43|2209.93|2221.3|2209.8|13
1735840660000|2025-01-02 17:57:40|2223.75|2212.25|2224.96|2213.46|2225.75|2214.25|2223.75|2212.25|15
1735840670000|2025-01-02 17:57:50|2225.24|2213.74|2225.39|2213.89|2225.52|2214.02|2224.88|2213.38|16
1735840680000|2025-01-02 17:58:00|2225.23|2213.73|2225.52|2214.02|2225.6|2214.1|2225.17|2213.67|15
1735840690000|2025-01-02 17:58:10|2225.53|2214.03|2225.67|2214.17|2225.75|2214.25|2225.52|2214.02|7
1735840700000|2025-01-02 17:58:20|2225.74|2214.24|2225.75|2214.25|2225.75|2214.25|2225.59|2214.09|6
1735840720000|2025-01-02 17:58:40|2225.67|2214.17|2225.62|2214.12|2225.67|2214.17|2225.27|2213.77|14
1735840730000|2025-01-02 17:58:50|2225.63|2214.13|2225.69|2214.19|2225.75|2214.25|2225.57|2214.07|15
1735840740000|2025-01-02 17:59:00|2225.53|2214.03|2225.7|2214.2|2225.7|2214.2|2225.34|2213.84|20
1735840750000|2025-01-02 17:59:10|2225.55|2214.05|2225.75|2214.25|2225.75|2214.25|2225.34|2213.84|20
1735840770000|2025-01-02 17:59:30|2225.73|2214.23|2225.16|2213.66|2225.73|2214.23|2225.16|2213.66|5
1735840780000|2025-01-02 17:59:40|2225.17|2213.67|2225.33|2213.83|2225.33|2213.83|2224.66|2213.16|21
1735840790000|2025-01-02 17:59:50|2225.31|2213.81|2225.06|2213.56|2225.56|2214.06|2225.06|2213.56|27
1735840800000|2025-01-02 18:00:00|2225.15|2213.65|2225.75|2214.25|2225.75|2214.25|2224.97|2213.47|18
1735840810000|2025-01-02 18:00:10|2226.24|2214.74|2231.33|2219.83|2231.33|2219.83|2226.24|2214.74|19
1735840820000|2025-01-02 18:00:20|2231.34|2219.84|2229.63|2218.13|2231.34|2219.84|2229.63|2218.13|14
1735840830000|2025-01-02 18:00:30|2229.52|2218.02|2229.89|2218.39|2230.19|2218.69|2229.23|2217.73|27
1735840840000|2025-01-02 18:00:40|2229.59|2218.09|2229.27|2217.77|2229.89|2218.39|2229.27|2217.77|18
1735840850000|2025-01-02 18:00:50|2229.23|2217.73|2228.81|2217.31|2229.49|2217.99|2228.68|2217.18|28
1735840860000|2025-01-02 18:01:00|2228.88|2217.38|2226.95|2215.45|2230.04|2218.54|2226.95|2215.45|24
1735840870000|2025-01-02 18:01:10|2226.9|2215.4|2228.96|2217.46|2228.96|2217.46|2226.9|2215.4|27
1735840880000|2025-01-02 18:01:20|2228.83|2217.33|2228.44|2216.94|2230.07|2218.57|2228.44|2216.94|29
1735840890000|2025-01-02 18:01:30|2228.68|2217.18|2229.43|2217.93|2229.85|2218.35|2228.58|2217.08|33
1735840900000|2025-01-02 18:01:40|2229.73|2218.23|2227.84|2216.34|2229.73|2218.23|2227.77|2216.27|32
1735840910000|2025-01-02 18:01:50|2227.45|2215.95|2225.67|2214.17|2227.45|2215.95|2225.63|2214.13|23
1735840920000|2025-01-02 18:02:00|2225.66|2214.16|2225.7|2214.2|2226.9|2215.4|2225.15|2213.65|30
1735840930000|2025-01-02 18:02:10|2225.59|2214.09|2225.47|2213.97|2225.59|2214.09|2223.57|2212.07|18
1735840940000|2025-01-02 18:02:20|2225.59|2214.09|2224.27|2212.77|2225.91|2214.41|2224.27|2212.77|28
1735840950000|2025-01-02 18:02:30|2223.99|2212.49|2222.68|2211.18|2223.99|2212.49|2222.38|2210.88|30
1735840960000|2025-01-02 18:02:40|2222.65|2211.15|2222.31|2210.81|2223.08|2211.58|2221.74|2210.24|25
1735840970000|2025-01-02 18:02:50|2222.3|2210.8|2222.57|2211.07|2222.63|2211.13|2221.65|2210.15|20
1735840980000|2025-01-02 18:03:00|2222.82|2211.32|2224.09|2212.59|2224.09|2212.59|2222.77|2211.27|13
1735840990000|2025-01-02 18:03:10|2224.07|2212.57|2223.03|2211.53|2224.07|2212.57|2221.91|2210.41|31
1735841000000|2025-01-02 18:03:20|2223.14|2211.64|2223.79|2212.29|2223.88|2212.38|2223.03|2211.53|23
1735841010000|2025-01-02 18:03:30|2223.78|2212.28|2221.99|2210.49|2223.85|2212.35|2221.99|2210.49|27
1735841020000|2025-01-02 18:03:40|2222.14|2210.64|2222.09|2210.59|2222.37|2210.87|2221.94|2210.44|23
1735841030000|2025-01-02 18:03:50|2222.1|2210.6|2221.94|2210.44|2222.27|2210.77|2221.78|2210.28|26
1735841040000|2025-01-02 18:04:00|2221.92|2210.42|2218.76|2207.26|2221.94|2210.44|2218.76|2207.26|28
1735841050000|2025-01-02 18:04:10|2218.64|2207.14|2218.45|2206.95|2219.01|2207.51|2217.85|2206.35|19
1735841060000|2025-01-02 18:04:20|2218.91|2207.41|2219.54|2208.04|2219.54|2208.04|2218.7|2207.2|17
1735841070000|2025-01-02 18:04:30|2219.55|2208.05|2219.71|2208.21|2219.71|2208.21|2219.55|2208.05|3
1735841080000|2025-01-02 18:04:40|2221.02|2209.52|2222.68|2211.18|2222.68|2211.18|2221.02|2209.52|16
1735841090000|2025-01-02 18:04:50|2222.78|2211.28|2221.58|2210.08|2222.78|2211.28|2220.93|2209.43|23
1735841100000|2025-01-02 18:05:00|2221.59|2210.09|2220.1|2208.6|2222.45|2210.95|2220.04|2208.54|20
1735841110000|2025-01-02 18:05:10|2220.14|2208.64|2221.41|2209.91|2221.73|2210.23|2220.14|2208.64|28
1735841120000|2025-01-02 18:05:20|2221.42|2209.92|2220.14|2208.64|2221.42|2209.92|2219.99|2208.49|24
1735841130000|2025-01-02 18:05:30|2220.21|2208.71|2220.6|2209.1|2220.6|2209.1|2220.15|2208.65|16
1735841140000|2025-01-02 18:05:40|2221.79|2210.29|2223.29|2211.79|2223.29|2211.79|2221.79|2210.29|10
1735841150000|2025-01-02 18:05:50|2223.27|2211.77|2223.5|2212|2223.5|2212|2223.23|2211.73|24
1735841160000|2025-01-02 18:06:00|2223.47|2211.97|2223.79|2212.29|2223.79|2212.29|2222.78|2211.28|11
1735841170000|2025-01-02 18:06:10|2223.93|2212.43|2226.74|2215.24|2226.74|2215.24|2223.93|2212.43|8
1735841180000|2025-01-02 18:06:20|2226.72|2215.22|2226.99|2215.49|2228.2|2216.7|2226.48|2214.98|22
1735841190000|2025-01-02 18:06:30|2227.06|2215.56|2224.94|2213.44|2228.08|2216.58|2224.88|2213.38|33
1735841200000|2025-01-02 18:06:40|2224.95|2213.45|2225.76|2214.26|2225.76|2214.26|2224.77|2213.27|21
1735841210000|2025-01-02 18:06:50|2225.71|2214.21|2223.84|2212.34|2225.98|2214.48|2223.84|2212.34|21
1735841220000|2025-01-02 18:07:00|2223.78|2212.28|2226.66|2215.16|2226.68|2215.18|2223.78|2212.28|32
1735841230000|2025-01-02 18:07:10|2226.72|2215.22|2226.86|2215.36|2226.86|2215.36|2226.03|2214.53|23
1735841240000|2025-01-02 18:07:20|2226.8|2215.3|2226.83|2215.33|2226.83|2215.33|2226.13|2214.63|19
1735841250000|2025-01-02 18:07:30|2226.82|2215.32|2226.86|2215.36|2226.86|2215.36|2226.39|2214.89|13
1735841260000|2025-01-02 18:07:40|2226.81|2215.31|2226.86|2215.36|2226.86|2215.36|2226.81|2215.31|2
1735841270000|2025-01-02 18:07:50|2226.81|2215.31|2226.8|2215.3|2226.81|2215.31|2225.93|2214.43|26
1735841280000|2025-01-02 18:08:00|2226.86|2215.36|2229|2217.5|2229|2217.5|2226.86|2215.36|7
1735841290000|2025-01-02 18:08:10|2229.23|2217.73|2229.23|2217.73|2229.23|2217.73|2229.23|2217.73|1
1735841300000|2025-01-02 18:08:20|2229.18|2217.68|2228.09|2216.59|2229.18|2217.68|2228.09|2216.59|16
1735841310000|2025-01-02 18:08:30|2228.06|2216.56|2227.8|2216.3|2228.34|2216.84|2227.71|2216.21|15
1735841320000|2025-01-02 18:08:40|2227.79|2216.29|2227.91|2216.41|2228.42|2216.92|2227.73|2216.23|28
1735841330000|2025-01-02 18:08:50|2227.95|2216.45|2229.23|2217.73|2229.23|2217.73|2227.84|2216.34|14
1735841340000|2025-01-02 18:09:00|2229.32|2217.82|2231.15|2219.65|2231.15|2219.65|2229.32|2217.82|7
1735841370000|2025-01-02 18:09:30|2232.15|2220.65|2232.24|2220.74|2232.79|2221.29|2232.15|2220.65|4
1735841380000|2025-01-02 18:09:40|2232.13|2220.63|2230.77|2219.27|2232.19|2220.69|2230.67|2219.17|19
1735841390000|2025-01-02 18:09:50|2230.75|2219.25|2230.07|2218.57|2230.76|2219.26|2229.7|2218.2|20
1735841400000|2025-01-02 18:10:00|2229.94|2218.44|2230.39|2218.89|2231.03|2219.53|2229.75|2218.25|22
1735841410000|2025-01-02 18:10:10|2230.4|2218.9|2229.86|2218.36|2230.63|2219.13|2229.71|2218.21|26
1735841420000|2025-01-02 18:10:20|2230|2218.5|2229.87|2218.37|2230.16|2218.66|2228.57|2217.07|20
1735841430000|2025-01-02 18:10:30|2230.29|2218.79|2230.34|2218.84|2230.36|2218.86|2230.12|2218.62|16
1735841440000|2025-01-02 18:10:40|2230.28|2218.78|2230.23|2218.73|2230.61|2219.11|2230.23|2218.73|16
1735841450000|2025-01-02 18:10:50|2230.17|2218.67|2230.55|2219.05|2230.68|2219.18|2230.03|2218.53|17
1735841460000|2025-01-02 18:11:00|2230.66|2219.16|2230.94|2219.44|2231.58|2220.08|2230.21|2218.71|23
1735841470000|2025-01-02 18:11:10|2230.8|2219.3|2230.25|2218.75|2231.07|2219.57|2230.25|2218.75|20
1735841480000|2025-01-02 18:11:20|2230.22|2218.72|2230.25|2218.75|2230.38|2218.88|2230.03|2218.53|9
1735841490000|2025-01-02 18:11:30|2230.19|2218.69|2230.08|2218.58|2230.25|2218.75|2230.04|2218.54|14
1735841500000|2025-01-02 18:11:40|2230.1|2218.6|2228.72|2217.22|2230.22|2218.72|2228.72|2217.22|23
1735841510000|2025-01-02 18:11:50|2228.68|2217.18|2227.1|2215.6|2228.75|2217.25|2227.08|2215.58|24
1735841520000|2025-01-02 18:12:00|2227.08|2215.58|2225.69|2214.19|2227.1|2215.6|2225.66|2214.16|10
1735841530000|2025-01-02 18:12:10|2225.81|2214.31|2226.88|2215.38|2227|2215.5|2225.81|2214.31|13
1735841540000|2025-01-02 18:12:20|2226.84|2215.34|2226.03|2214.53|2226.84|2215.34|2224.7|2213.2|23
1735841550000|2025-01-02 18:12:30|2226.14|2214.64|2225.17|2213.67|2226.29|2214.79|2225.01|2213.51|24
1735841560000|2025-01-02 18:12:40|2225.13|2213.63|2224.41|2212.91|2225.13|2213.63|2223.73|2212.23|25
1735841570000|2025-01-02 18:12:50|2224.79|2213.29|2223.81|2212.31|2224.79|2213.29|2223.79|2212.29|20
1735841580000|2025-01-02 18:13:00|2223.86|2212.36|2224.85|2213.35|2224.86|2213.36|2223.64|2212.14|20
1735841590000|2025-01-02 18:13:10|2224.84|2213.34|2224.77|2213.27|2224.93|2213.43|2224.72|2213.22|13
1735841600000|2025-01-02 18:13:20|2224.78|2213.28|2225.57|2214.07|2225.82|2214.32|2224.78|2213.28|26
1735841610000|2025-01-02 18:13:30|2225.54|2214.04|2225.36|2213.86|2225.78|2214.28|2225.36|2213.86|24
1735841620000|2025-01-02 18:13:40|2225.53|2214.03|2225.44|2213.94|2225.53|2214.03|2225.18|2213.68|19
1735841630000|2025-01-02 18:13:50|2225.41|2213.91|2225.27|2213.77|2225.56|2214.06|2225.21|2213.71|27
1735841640000|2025-01-02 18:14:00|2225.26|2213.76|2225.91|2214.41|2225.95|2214.45|2225.26|2213.76|24
1735841650000|2025-01-02 18:14:10|2225.93|2214.43|2226.1|2214.6|2226.1|2214.6|2225.93|2214.43|7
1735841700000|2025-01-02 18:15:00|2225.99|2214.49|2226.1|2214.6|2226.1|2214.6|2225.99|2214.49|7
1735841710000|2025-01-02 18:15:10|2226.07|2214.57|2226.1|2214.6|2226.1|2214.6|2226.06|2214.56|4
1735841720000|2025-01-02 18:15:20|2226.07|2214.57|2224.27|2212.77|2226.07|2214.57|2224.16|2212.66|14
1735841730000|2025-01-02 18:15:30|2224.33|2212.83|2223.41|2211.91|2224.33|2212.83|2223.09|2211.59|17
1735841740000|2025-01-02 18:15:40|2223.56|2212.06|2224.48|2212.98|2224.48|2212.98|2223.35|2211.85|26
1735841750000|2025-01-02 18:15:50|2224.55|2213.05|2224.54|2213.04|2224.55|2213.05|2223.96|2212.46|17
1735841760000|2025-01-02 18:16:00|2224.52|2213.02|2224.65|2213.15|2224.65|2213.15|2224.52|2213.02|10
1735841770000|2025-01-02 18:16:10|2224.54|2213.04|2224.65|2213.15|2224.65|2213.15|2224.54|2213.04|4
1735841780000|2025-01-02 18:16:20|2225.4|2213.9|2226.07|2214.57|2226.1|2214.6|2225.4|2213.9|9
1735841790000|2025-01-02 18:16:30|2226.1|2214.6|2224.6|2213.1|2226.1|2214.6|2224.53|2213.03|25
1735841800000|2025-01-02 18:16:40|2224.42|2212.92|2223.96|2212.46|2224.42|2212.92|2222.79|2211.29|20
1735841810000|2025-01-02 18:16:50|2223.95|2212.45|2223.88|2212.38|2224.07|2212.57|2223.66|2212.16|26
1735841820000|2025-01-02 18:17:00|2223.89|2212.39|2226.1|2214.6|2226.1|2214.6|2223.89|2212.39|14
1735841830000|2025-01-02 18:17:10|2225.85|2214.35|2224.6|2213.1|2225.85|2214.35|2224.57|2213.07|13
1735841840000|2025-01-02 18:17:20|2224.44|2212.94|2224.72|2213.22|2224.88|2213.38|2223.57|2212.07|34
1735841850000|2025-01-02 18:17:30|2224.95|2213.45|2223.63|2212.13|2225|2213.5|2223.5|2212|24
1735841860000|2025-01-02 18:17:40|2223.77|2212.27|2224.84|2213.34|2224.85|2213.35|2223.76|2212.26|26
1735841870000|2025-01-02 18:17:50|2224.85|2213.35|2223.71|2212.21|2224.85|2213.35|2223.71|2212.21|17
1735841880000|2025-01-02 18:18:00|2223.77|2212.27|2224.7|2213.2|2224.93|2213.43|2223.76|2212.26|20
1735841890000|2025-01-02 18:18:10|2224.2|2212.7|2225.09|2213.59|2225.12|2213.62|2224.15|2212.65|27
1735841900000|2025-01-02 18:18:20|2225.12|2213.62|2225.32|2213.82|2225.32|2213.82|2225.12|2213.62|8
1735841970000|2025-01-02 18:19:30|2226.1|2214.6|2226.1|2214.6|2226.1|2214.6|2226.1|2214.6|1
1735841990000|2025-01-02 18:19:50|2226.37|2214.87|2227.17|2215.67|2227.17|2215.67|2226.37|2214.87|3
1735842000000|2025-01-02 18:20:00|2227.2|2215.7|2231.36|2219.86|2231.36|2219.86|2227.2|2215.7|14
1735842010000|2025-01-02 18:20:10|2231.56|2220.06|2231.56|2220.06|2231.56|2220.06|2231.56|2220.06|1
1735842030000|2025-01-02 18:20:30|2231.46|2219.96|2231.47|2219.97|2231.53|2220.03|2231.46|2219.96|5
1735842040000|2025-01-02 18:20:40|2231.55|2220.05|2232.29|2220.79|2232.29|2220.79|2231.48|2219.98|10
1735842050000|2025-01-02 18:20:50|2232.63|2221.13|2231.41|2219.91|2233.02|2221.52|2231.39|2219.89|12
1735842060000|2025-01-02 18:21:00|2231.87|2220.37|2231.65|2220.15|2232.84|2221.34|2231.65|2220.15|19
1735842070000|2025-01-02 18:21:10|2231.64|2220.14|2231.45|2219.95|2231.64|2220.14|2231.31|2219.81|12
1735842080000|2025-01-02 18:21:20|2231.23|2219.73|2230.78|2219.28|2231.23|2219.73|2230.65|2219.15|13
1735842090000|2025-01-02 18:21:30|2230.72|2219.22|2230.83|2219.33|2230.83|2219.33|2229.07|2217.57|27
1735842100000|2025-01-02 18:21:40|2231.04|2219.54|2231.1|2219.6|2231.1|2219.6|2231.04|2219.54|4
1735842120000|2025-01-02 18:22:00|2231.09|2219.59|2229.54|2218.04|2231.09|2219.59|2229.34|2217.84|18
1735842130000|2025-01-02 18:22:10|2229.48|2217.98|2230.8|2219.3|2230.8|2219.3|2229.48|2217.98|22
1735842140000|2025-01-02 18:22:20|2230.79|2219.29|2231.1|2219.6|2231.1|2219.6|2230.79|2219.29|11
1735842170000|2025-01-02 18:22:50|2231.08|2219.58|2230.98|2219.48|2231.08|2219.58|2230.98|2219.48|6
1735842180000|2025-01-02 18:23:00|2230.95|2219.45|2231.1|2219.6|2231.1|2219.6|2230.67|2219.17|11
1735842190000|2025-01-02 18:23:10|2231.22|2219.72|2231.34|2219.84|2231.34|2219.84|2231.22|2219.72|2
1735842230000|2025-01-02 18:23:50|2231.3|2219.8|2231.3|2219.8|2231.31|2219.81|2231.27|2219.77|12
1735842240000|2025-01-02 18:24:00|2231.31|2219.81|2231.34|2219.84|2231.34|2219.84|2231.3|2219.8|6
1735842270000|2025-01-02 18:24:30|2231.32|2219.82|2231.33|2219.83|2231.33|2219.83|2231.32|2219.82|6
1735842280000|2025-01-02 18:24:40|2231.34|2219.84|2231.34|2219.84|2231.34|2219.84|2231.34|2219.84|1
1735842290000|2025-01-02 18:24:50|2231.23|2219.73|2231.22|2219.72|2231.23|2219.73|2231.2|2219.7|4
1735842300000|2025-01-02 18:25:00|2231.19|2219.69|2230.04|2218.54|2231.19|2219.69|2230.04|2218.54|13
1735842310000|2025-01-02 18:25:10|2229.93|2218.43|2229.91|2218.41|2229.93|2218.43|2229.42|2217.92|10
1735842320000|2025-01-02 18:25:20|2229.9|2218.4|2229.43|2217.93|2229.93|2218.43|2229.43|2217.93|10
1735842330000|2025-01-02 18:25:30|2229.25|2217.75|2229.77|2218.27|2229.77|2218.27|2228.31|2216.81|18
1735842340000|2025-01-02 18:25:40|2229.64|2218.14|2229.87|2218.37|2230.04|2218.54|2229.55|2218.05|26
1735842350000|2025-01-02 18:25:50|2229.88|2218.38|2229.28|2217.78|2230.48|2218.98|2229.28|2217.78|20
1735842360000|2025-01-02 18:26:00|2229.45|2217.95|2229.8|2218.3|2229.8|2218.3|2228.7|2217.2|29
1735842370000|2025-01-02 18:26:10|2229.52|2218.02|2227.98|2216.48|2229.52|2218.02|2227.91|2216.41|20
1735842380000|2025-01-02 18:26:20|2227.99|2216.49|2228.9|2217.4|2228.9|2217.4|2227.99|2216.49|15
1735842390000|2025-01-02 18:26:30|2228.8|2217.3|2229.06|2217.56|2229.7|2218.2|2228.8|2217.3|21
1735842400000|2025-01-02 18:26:40|2228.72|2217.22|2226.63|2215.13|2228.78|2217.28|2226.63|2215.13|21
1735842410000|2025-01-02 18:26:50|2226.52|2215.02|2226.97|2215.47|2226.97|2215.47|2226.27|2214.77|24
1735842420000|2025-01-02 18:27:00|2227.07|2215.57|2228.22|2216.72|2228.23|2216.73|2226.79|2215.29|28
1735842430000|2025-01-02 18:27:10|2228.13|2216.63|2228.06|2216.56|2228.23|2216.73|2228.04|2216.54|16
1735842440000|2025-01-02 18:27:20|2228.05|2216.55|2228.23|2216.73|2228.23|2216.73|2228.05|2216.55|11
1735842550000|2025-01-02 18:29:10|2228.79|2217.29|2229.07|2217.57|2229.07|2217.57|2228.79|2217.29|2
1735842560000|2025-01-02 18:29:20|2229.34|2217.84|2230.21|2218.71|2230.21|2218.71|2229.34|2217.84|3
1735842600000|2025-01-02 18:30:00|2230.17|2218.67|2229.84|2218.34|2230.17|2218.67|2229.66|2218.16|11
1735842610000|2025-01-02 18:30:10|2230.1|2218.6|2230.07|2218.57|2230.21|2218.71|2230.07|2218.57|10
1735842620000|2025-01-02 18:30:20|2230.08|2218.58|2230.21|2218.71|2230.21|2218.71|2230.08|2218.58|4
1735842630000|2025-01-02 18:30:30|2229.98|2218.48|2229.94|2218.44|2229.98|2218.48|2229.87|2218.37|4
1735842640000|2025-01-02 18:30:40|2229.98|2218.48|2229.87|2218.37|2230.21|2218.71|2229.87|2218.37|10
1735842650000|2025-01-02 18:30:50|2229.88|2218.38|2228.88|2217.38|2229.88|2218.38|2228.87|2217.37|18
1735842660000|2025-01-02 18:31:00|2228.74|2217.24|2227.83|2216.33|2228.74|2217.24|2227.65|2216.15|14
1735842670000|2025-01-02 18:31:10|2227.24|2215.74|2227.81|2216.31|2227.83|2216.33|2226.96|2215.46|20
1735842680000|2025-01-02 18:31:20|2228.6|2217.1|2226.37|2214.87|2228.6|2217.1|2226.31|2214.81|18
1735842690000|2025-01-02 18:31:30|2226.39|2214.89|2225.01|2213.51|2226.42|2214.92|2224.95|2213.45|19
1735842700000|2025-01-02 18:31:40|2224.95|2213.45|2224.89|2213.39|2225.06|2213.56|2224.8|2213.3|12
1735842710000|2025-01-02 18:31:50|2224.77|2213.27|2224.95|2213.45|2224.98|2213.48|2224.75|2213.25|18
1735842720000|2025-01-02 18:32:00|2224.84|2213.34|2222.15|2210.65|2224.84|2213.34|2221.48|2209.98|10
1735842730000|2025-01-02 18:32:10|2222.04|2210.54|2223.86|2212.36|2223.86|2212.36|2222.04|2210.54|24
1735842740000|2025-01-02 18:32:20|2223.85|2212.35|2224.31|2212.81|2224.31|2212.81|2223.64|2212.14|14
1735842750000|2025-01-02 18:32:30|2224.1|2212.6|2224.33|2212.83|2224.34|2212.84|2223.94|2212.44|13
1735842760000|2025-01-02 18:32:40|2224.16|2212.66|2225.26|2213.76|2225.26|2213.76|2224.02|2212.52|24
1735842770000|2025-01-02 18:32:50|2225.24|2213.74|2225.94|2214.44|2225.94|2214.44|2225.2|2213.7|19
1735842780000|2025-01-02 18:33:00|2225.95|2214.45|2226.09|2214.59|2226.09|2214.59|2225.83|2214.33|7
1735842790000|2025-01-02 18:33:10|2225.93|2214.43|2225.92|2214.42|2225.94|2214.44|2225.81|2214.31|15
1735842800000|2025-01-02 18:33:20|2225.93|2214.43|2225.72|2214.22|2225.94|2214.44|2225.72|2214.22|20
1735842810000|2025-01-02 18:33:30|2225.7|2214.2|2225.45|2213.95|2225.85|2214.35|2225.22|2213.72|30
1735842820000|2025-01-02 18:33:40|2225.58|2214.08|2225.83|2214.33|2225.89|2214.39|2225.47|2213.97|28
1735842830000|2025-01-02 18:33:50|2225.84|2214.34|2225.99|2214.49|2226.09|2214.59|2225.84|2214.34|10
1735842840000|2025-01-02 18:34:00|2225.93|2214.43|2224.82|2213.32|2225.93|2214.43|2224.82|2213.32|19
1735842850000|2025-01-02 18:34:10|2224.88|2213.38|2225.04|2213.54|2225.6|2214.1|2224.71|2213.21|20
1735842860000|2025-01-02 18:34:20|2225.05|2213.55|2225.29|2213.79|2225.51|2214.01|2225.05|2213.55|13
1735842870000|2025-01-02 18:34:30|2225.26|2213.76|2225.33|2213.83|2225.65|2214.15|2225.26|2213.76|17
1735842880000|2025-01-02 18:34:40|2225.22|2213.72|2225.67|2214.17|2225.73|2214.23|2225.22|2213.72|22
1735842890000|2025-01-02 18:34:50|2225.66|2214.16|2224.94|2213.44|2225.66|2214.16|2224.94|2213.44|17
1735842900000|2025-01-02 18:35:00|2224.95|2213.45|2225.08|2213.58|2225.81|2214.31|2224.89|2213.39|19
1735842910000|2025-01-02 18:35:10|2225.24|2213.74|2224.93|2213.43|2225.79|2214.29|2224.9|2213.4|15
1735842920000|2025-01-02 18:35:20|2224.92|2213.42|2224.93|2213.43|2225.22|2213.72|2224.92|2213.42|12
1735842930000|2025-01-02 18:35:30|2224.16|2212.66|2223.97|2212.47|2224.55|2213.05|2223.97|2212.47|12
1735842940000|2025-01-02 18:35:40|2224.08|2212.58|2225.8|2214.3|2225.81|2214.31|2224.06|2212.56|24
1735842950000|2025-01-02 18:35:50|2225.84|2214.34|2226.09|2214.59|2226.09|2214.59|2225.84|2214.34|8
1735842960000|2025-01-02 18:36:00|2225.84|2214.34|2226.09|2214.59|2226.09|2214.59|2225.83|2214.33|8
1735842980000|2025-01-02 18:36:20|2227.14|2215.64|2227.68|2216.18|2227.95|2216.45|2227.14|2215.64|6
1735842990000|2025-01-02 18:36:30|2227.79|2216.29|2228.12|2216.62|2228.12|2216.62|2227.73|2216.23|22
1735843000000|2025-01-02 18:36:40|2228.21|2216.71|2227.35|2215.85|2228.22|2216.72|2227.31|2215.81|11
1735843010000|2025-01-02 18:36:50|2227.36|2215.86|2227.5|2216|2227.56|2216.06|2227.36|2215.86|17
1735843020000|2025-01-02 18:37:00|2227.72|2216.22|2227.52|2216.02|2227.72|2216.22|2227.41|2215.91|22
1735843030000|2025-01-02 18:37:10|2227.65|2216.15|2227.63|2216.13|2227.75|2216.25|2227.53|2216.03|14
1735843040000|2025-01-02 18:37:20|2227.8|2216.3|2227.55|2216.05|2227.8|2216.3|2227.33|2215.83|10
1735843050000|2025-01-02 18:37:30|2227.37|2215.87|2227.5|2216|2227.93|2216.43|2227.21|2215.71|27
1735843060000|2025-01-02 18:37:40|2227.62|2216.12|2227.38|2215.88|2227.97|2216.47|2227.09|2215.59|15
1735843070000|2025-01-02 18:37:50|2227.39|2215.89|2227.45|2215.95|2227.56|2216.06|2227.36|2215.86|9
1735843080000|2025-01-02 18:38:00|2227.4|2215.9|2227.55|2216.05|2227.87|2216.37|2227.4|2215.9|18
1735843090000|2025-01-02 18:38:10|2227.49|2215.99|2227.63|2216.13|2227.68|2216.18|2227.49|2215.99|14
1735843100000|2025-01-02 18:38:20|2227.58|2216.08|2227.62|2216.12|2227.68|2216.18|2227.43|2215.93|19
1735843110000|2025-01-02 18:38:30|2227.56|2216.06|2227.62|2216.12|2227.87|2216.37|2227.49|2215.99|20
1735843120000|2025-01-02 18:38:40|2227.56|2216.06|2227.54|2216.04|2227.65|2216.15|2227.54|2216.04|4
1735843130000|2025-01-02 18:38:50|2227.53|2216.03|2226.23|2214.73|2227.53|2216.03|2226.23|2214.73|9
1735843140000|2025-01-02 18:39:00|2226.17|2214.67|2226.3|2214.8|2226.3|2214.8|2226.1|2214.6|5
1735843150000|2025-01-02 18:39:10|2226.21|2214.71|2226.56|2215.06|2226.61|2215.11|2226.21|2214.71|11
1735843160000|2025-01-02 18:39:20|2226.57|2215.07|2226.64|2215.14|2226.95|2215.45|2226.57|2215.07|8
1735843170000|2025-01-02 18:39:30|2226.73|2215.23|2226.75|2215.25|2226.88|2215.38|2226.7|2215.2|12
1735843180000|2025-01-02 18:39:40|2226.73|2215.23|2226.72|2215.22|2226.8|2215.3|2226.7|2215.2|11
1735843190000|2025-01-02 18:39:50|2226.78|2215.28|2226.85|2215.35|2226.85|2215.35|2226.71|2215.21|13
1735843200000|2025-01-02 18:40:00|2226.75|2215.25|2225.63|2214.13|2226.75|2215.25|2225.5|2214|18
1735843210000|2025-01-02 18:40:10|2225.65|2214.15|2225.95|2214.45|2226.09|2214.59|2225.65|2214.15|22
1735843220000|2025-01-02 18:40:20|2225.92|2214.42|2225.2|2213.7|2225.95|2214.45|2225.2|2213.7|16
1735843230000|2025-01-02 18:40:30|2225.14|2213.64|2224.55|2213.05|2225.55|2214.05|2224.55|2213.05|16
1735843240000|2025-01-02 18:40:40|2224.44|2212.94|2225.1|2213.6|2225.17|2213.67|2223.81|2212.31|23
1735843250000|2025-01-02 18:40:50|2225|2213.5|2224.99|2213.49|2225.12|2213.62|2224.93|2213.43|24
1735843260000|2025-01-02 18:41:00|2224.96|2213.46|2224.78|2213.28|2224.96|2213.46|2224.57|2213.07|17
1735843270000|2025-01-02 18:41:10|2224.89|2213.39|2225.08|2213.58|2225.2|2213.7|2224.89|2213.39|14
1735843280000|2025-01-02 18:41:20|2225.09|2213.59|2226.65|2215.15|2226.65|2215.15|2225.09|2213.59|10
1735843360000|2025-01-02 18:42:40|2227.1|2215.6|2227.55|2216.05|2227.55|2216.05|2227.1|2215.6|2
1735843370000|2025-01-02 18:42:50|2227.48|2215.98|2226.4|2214.9|2227.48|2215.98|2226.37|2214.87|12
1735843380000|2025-01-02 18:43:00|2226.27|2214.77|2227.22|2215.72|2227.24|2215.74|2226.09|2214.59|18
1735843390000|2025-01-02 18:43:10|2227.2|2215.7|2227.16|2215.66|2227.37|2215.87|2226.91|2215.41|27
1735843400000|2025-01-02 18:43:20|2227.19|2215.69|2227.13|2215.63|2227.21|2215.71|2227.13|2215.63|12
1735843410000|2025-01-02 18:43:30|2226.91|2215.41|2227.33|2215.83|2227.33|2215.83|2226.52|2215.02|13
1735843420000|2025-01-02 18:43:40|2227.3|2215.8|2227.45|2215.95|2227.53|2216.03|2227.3|2215.8|18
1735843430000|2025-01-02 18:43:50|2227.46|2215.96|2227.34|2215.84|2227.46|2215.96|2227.34|2215.84|5
1735843440000|2025-01-02 18:44:00|2227.45|2215.95|2227.55|2216.05|2227.55|2216.05|2227.45|2215.95|5
1735843450000|2025-01-02 18:44:10|2227.58|2216.08|2228.07|2216.57|2228.27|2216.77|2227.58|2216.08|20
1735843460000|2025-01-02 18:44:20|2228.23|2216.73|2228.97|2217.47|2229|2217.5|2228.23|2216.73|22
1735843470000|2025-01-02 18:44:30|2229|2217.5|2229|2217.5|2229|2217.5|2229|2217.5|1
1735843490000|2025-01-02 18:44:50|2228.99|2217.49|2229|2217.5|2229|2217.5|2228.99|2217.49|4
1735843500000|2025-01-02 18:45:00|2229.06|2217.56|2229.83|2218.33|2230.19|2218.69|2229.06|2217.56|12
1735843510000|2025-01-02 18:45:10|2229.8|2218.3|2230.19|2218.69|2230.19|2218.69|2229.8|2218.3|8
1735843530000|2025-01-02 18:45:30|2230.45|2218.95|2230.72|2219.22|2230.72|2219.22|2230.45|2218.95|2
1735843540000|2025-01-02 18:45:40|2230.93|2219.43|2232.64|2221.14|2232.64|2221.14|2230.93|2219.43|6
1735843560000|2025-01-02 18:46:00|2232.95|2221.45|2232.83|2221.33|2234.27|2222.77|2232.83|2221.33|13
1735843570000|2025-01-02 18:46:10|2233.11|2221.61|2232.23|2220.73|2233.11|2221.61|2231.77|2220.27|19
1735843580000|2025-01-02 18:46:20|2232.28|2220.78|2232.71|2221.21|2232.95|2221.45|2232.28|2220.78|19
1735843590000|2025-01-02 18:46:30|2232.62|2221.12|2233.09|2221.59|2233.72|2222.22|2231.92|2220.42|24
1735843600000|2025-01-02 18:46:40|2232.97|2221.47|2231.81|2220.31|2232.97|2221.47|2231.81|2220.31|22
1735843610000|2025-01-02 18:46:50|2231.88|2220.38|2231.7|2220.2|2232.63|2221.13|2231.7|2220.2|22
1735843620000|2025-01-02 18:47:00|2231.62|2220.12|2230.69|2219.19|2231.67|2220.17|2230.66|2219.16|19
1735843630000|2025-01-02 18:47:10|2230.57|2219.07|2230.95|2219.45|2231.09|2219.59|2230.21|2218.71|28
1735843640000|2025-01-02 18:47:20|2231.09|2219.59|2230.92|2219.42|2231.22|2219.72|2230.79|2219.29|24
1735843650000|2025-01-02 18:47:30|2230.86|2219.36|2231.39|2219.89|2231.39|2219.89|2230.71|2219.21|15
1735843660000|2025-01-02 18:47:40|2231.76|2220.26|2231.7|2220.2|2231.78|2220.28|2230.98|2219.48|19
1735843670000|2025-01-02 18:47:50|2231.71|2220.21|2231.85|2220.35|2231.9|2220.4|2231.57|2220.07|17
1735843680000|2025-01-02 18:48:00|2231.89|2220.39|2232.08|2220.58|2232.08|2220.58|2231.89|2220.39|8
1735843700000|2025-01-02 18:48:20|2232.66|2221.16|2232.8|2221.3|2233.08|2221.58|2232.66|2221.16|16
1735843710000|2025-01-02 18:48:30|2232.76|2221.26|2231.7|2220.2|2232.96|2221.46|2231.6|2220.1|26
1735843720000|2025-01-02 18:48:40|2231.92|2220.42|2230.88|2219.38|2231.92|2220.42|2230.74|2219.24|19
1735843730000|2025-01-02 18:48:50|2230.81|2219.31|2230.71|2219.21|2230.87|2219.37|2230.71|2219.21|9
1735843770000|2025-01-02 18:49:30|2230.74|2219.24|2230.88|2219.38|2230.89|2219.39|2230.71|2219.21|8
1735843780000|2025-01-02 18:49:40|2230.83|2219.33|2230.94|2219.44|2230.95|2219.45|2230.77|2219.27|16
1735843790000|2025-01-02 18:49:50|2230.97|2219.47|2230.71|2219.21|2231.17|2219.67|2230.71|2219.21|17
1735843800000|2025-01-02 18:50:00|2230.78|2219.28|2230.71|2219.21|2230.88|2219.38|2230.71|2219.21|6
1735843820000|2025-01-02 18:50:20|2230.72|2219.22|2230.71|2219.21|2230.8|2219.3|2230.71|2219.21|8
1735843910000|2025-01-02 18:51:50|2230.45|2218.95|2230.19|2218.69|2230.45|2218.95|2230.19|2218.69|5
1735843920000|2025-01-02 18:52:00|2230.45|2218.95|2230.45|2218.95|2230.45|2218.95|2230.45|2218.95|1
1735843930000|2025-01-02 18:52:10|2230.19|2218.69|2230.19|2218.69|2230.45|2218.95|2230.19|2218.69|14
1735843940000|2025-01-02 18:52:20|2230.34|2218.84|2230.19|2218.69|2230.34|2218.84|2230.19|2218.69|9
1735843980000|2025-01-02 18:53:00|2230.24|2218.74|2230.22|2218.72|2230.24|2218.74|2230.21|2218.71|3
1735843990000|2025-01-02 18:53:10|2230.27|2218.77|2230.52|2219.02|2230.53|2219.03|2230.26|2218.76|19
1735844000000|2025-01-02 18:53:20|2230.5|2219|2230.22|2218.72|2230.55|2219.05|2230.21|2218.71|12
1735844010000|2025-01-02 18:53:30|2230.27|2218.77|2230.69|2219.19|2230.69|2219.19|2230.23|2218.73|14
1735844020000|2025-01-02 18:53:40|2230.71|2219.21|2230.71|2219.21|2230.71|2219.21|2230.71|2219.21|1
1735844050000|2025-01-02 18:54:10|2230.69|2219.19|2230.69|2219.19|2230.69|2219.19|2230.69|2219.19|1
1735844060000|2025-01-02 18:54:20|2230.7|2219.2|2230.66|2219.16|2230.7|2219.2|2230.61|2219.11|8
1735844070000|2025-01-02 18:54:30|2230.65|2219.15|2230.61|2219.11|2230.66|2219.16|2230.49|2218.99|16
1735844080000|2025-01-02 18:54:40|2230.6|2219.1|2230.61|2219.11|2230.61|2219.11|2230.58|2219.08|6
1735844090000|2025-01-02 18:54:50|2230.6|2219.1|2230.71|2219.21|2230.71|2219.21|2230.6|2219.1|7
1735844100000|2025-01-02 18:55:00|2230.79|2219.29|2231.38|2219.88|2231.38|2219.88|2230.79|2219.29|3
1735844110000|2025-01-02 18:55:10|2231.9|2220.4|2232.41|2220.91|2232.41|2220.91|2231.9|2220.4|2
1735844120000|2025-01-02 18:55:20|2232.33|2220.83|2231.88|2220.38|2232.33|2220.83|2231.88|2220.38|7
1735844130000|2025-01-02 18:55:30|2231.86|2220.36|2231.95|2220.45|2232.01|2220.51|2231.71|2220.21|23
1735844140000|2025-01-02 18:55:40|2232.11|2220.61|2231.7|2220.2|2232.11|2220.61|2231.7|2220.2|12
1735844150000|2025-01-02 18:55:50|2231.59|2220.09|2231.69|2220.19|2231.76|2220.26|2231.04|2219.54|21
1735844160000|2025-01-02 18:56:00|2231.72|2220.22|2232.41|2220.91|2232.41|2220.91|2231.71|2220.21|18
1735844190000|2025-01-02 18:56:30|2232.4|2220.9|2232.41|2220.91|2232.41|2220.91|2232.4|2220.9|2
1735844230000|2025-01-02 18:57:10|2232.53|2221.03|2233.32|2221.82|2233.32|2221.82|2232.53|2221.03|4
1735844240000|2025-01-02 18:57:20|2233.39|2221.89|2233.42|2221.92|2233.46|2221.96|2233.39|2221.89|3
1735844250000|2025-01-02 18:57:30|2233.34|2221.84|2233.72|2222.22|2233.74|2222.24|2233.34|2221.84|17
1735844260000|2025-01-02 18:57:40|2233.7|2222.2|2234.04|2222.54|2234.18|2222.68|2233.7|2222.2|13
1735844270000|2025-01-02 18:57:50|2234.1|2222.6|2234.23|2222.73|2234.23|2222.73|2234.01|2222.51|10
1735844280000|2025-01-02 18:58:00|2234.22|2222.72|2234.23|2222.73|2234.23|2222.73|2234.22|2222.72|2
1735844300000|2025-01-02 18:58:20|2234.25|2222.75|2234.71|2223.21|2234.71|2223.21|2234.25|2222.75|4
1735844310000|2025-01-02 18:58:30|2234.93|2223.43|2235.31|2223.81|2235.31|2223.81|2234.93|2223.43|3
1735844340000|2025-01-02 18:59:00|2235.35|2223.85|2235.76|2224.26|2235.76|2224.26|2235.35|2223.85|3
1735844360000|2025-01-02 18:59:20|2235.94|2224.44|2236.03|2224.53|2236.03|2224.53|2235.94|2224.44|2
1735844370000|2025-01-02 18:59:30|2235.89|2224.39|2235.92|2224.42|2235.92|2224.42|2235.89|2224.39|2
1735844380000|2025-01-02 18:59:40|2235.86|2224.36|2235.97|2224.47|2235.98|2224.48|2235.86|2224.36|10
1735844390000|2025-01-02 18:59:50|2235.98|2224.48|2236.03|2224.53|2236.03|2224.53|2235.98|2224.48|7
1735844400000|2025-01-02 19:00:00|2235.99|2224.49|2235.27|2223.77|2235.99|2224.49|2235.26|2223.76|13
1735844410000|2025-01-02 19:00:10|2235.34|2223.84|2234.39|2222.89|2235.47|2223.97|2234.35|2222.85|23
1735844420000|2025-01-02 19:00:20|2234.6|2223.1|2234.26|2222.76|2234.6|2223.1|2233.81|2222.31|33
1735844430000|2025-01-02 19:00:30|2234.51|2223.01|2234.47|2222.97|2234.75|2223.25|2234.27|2222.77|27
1735844440000|2025-01-02 19:00:40|2234.37|2222.87|2234.41|2222.91|2234.59|2223.09|2234.32|2222.82|18
1735844450000|2025-01-02 19:00:50|2234.4|2222.9|2234.2|2222.7|2234.4|2222.9|2234.2|2222.7|6
1735844470000|2025-01-02 19:01:10|2233.21|2221.71|2231.34|2219.84|2233.21|2221.71|2231.28|2219.78|19
1735844480000|2025-01-02 19:01:20|2231.17|2219.67|2231.21|2219.71|2231.43|2219.93|2231.13|2219.63|24
1735844490000|2025-01-02 19:01:30|2231.14|2219.64|2230.93|2219.43|2231.14|2219.64|2230.63|2219.13|19
1735844500000|2025-01-02 19:01:40|2230.95|2219.45|2230.71|2219.21|2231|2219.5|2230.61|2219.11|19
1735844510000|2025-01-02 19:01:50|2230.76|2219.26|2230.49|2218.99|2230.76|2219.26|2230.49|2218.99|12
1735844530000|2025-01-02 19:02:10|2230.68|2219.18|2230.49|2218.99|2230.76|2219.26|2230.49|2218.99|14
1735844550000|2025-01-02 19:02:30|2229.7|2218.2|2228.91|2217.41|2229.7|2218.2|2228.91|2217.41|2
1735844560000|2025-01-02 19:02:40|2228.95|2217.45|2229.1|2217.6|2229.1|2217.6|2228.91|2217.41|6
1735844570000|2025-01-02 19:02:50|2229.09|2217.59|2228.91|2217.41|2229.25|2217.75|2228.91|2217.41|18
1735844580000|2025-01-02 19:03:00|2229.03|2217.53|2229.75|2218.25|2229.83|2218.33|2229.02|2217.52|25
1735844590000|2025-01-02 19:03:10|2229.74|2218.24|2229.78|2218.28|2229.8|2218.3|2229.72|2218.22|14
1735844600000|2025-01-02 19:03:20|2229.6|2218.1|2228.84|2217.34|2229.72|2218.22|2228.84|2217.34|26
1735844610000|2025-01-02 19:03:30|2228.81|2217.31|2228.37|2216.87|2228.91|2217.41|2228.3|2216.8|19
1735844620000|2025-01-02 19:03:40|2228.28|2216.78|2228.49|2216.99|2228.65|2217.15|2228.22|2216.72|27
1735844630000|2025-01-02 19:03:50|2228.47|2216.97|2227.84|2216.34|2228.53|2217.03|2227.69|2216.19|19
1735844640000|2025-01-02 19:04:00|2227.69|2216.19|2227.34|2215.84|2228.16|2216.66|2227.34|2215.84|24
1735844650000|2025-01-02 19:04:10|2227.59|2216.09|2227.82|2216.32|2228.02|2216.52|2227.54|2216.04|12
1735844660000|2025-01-02 19:04:20|2227.81|2216.31|2227.94|2216.44|2227.94|2216.44|2227.81|2216.31|11
1735844670000|2025-01-02 19:04:30|2228.09|2216.59|2230.02|2218.52|2230.02|2218.52|2228.07|2216.57|13
1735844680000|2025-01-02 19:04:40|2230.45|2218.95|2230.87|2219.37|2230.87|2219.37|2230.45|2218.95|2
1735844690000|2025-01-02 19:04:50|2231.72|2220.22|2231.95|2220.45|2231.95|2220.45|2231.72|2220.22|15
1735844700000|2025-01-02 19:05:00|2231.83|2220.33|2231.73|2220.23|2231.96|2220.46|2231.71|2220.21|18
1735844710000|2025-01-02 19:05:10|2231.95|2220.45|2230.85|2219.35|2231.95|2220.45|2230.33|2218.83|23
1735844720000|2025-01-02 19:05:20|2230.71|2219.21|2230.94|2219.44|2231.68|2220.18|2230.69|2219.19|22
1735844730000|2025-01-02 19:05:30|2230.83|2219.33|2231.86|2220.36|2231.94|2220.44|2230.52|2219.02|31
1735844740000|2025-01-02 19:05:40|2231.81|2220.31|2232.1|2220.6|2232.1|2220.6|2231.67|2220.17|22
1735844750000|2025-01-02 19:05:50|2232.09|2220.59|2233.98|2222.48|2234.02|2222.52|2231.92|2220.42|21
1735844760000|2025-01-02 19:06:00|2233.97|2222.47|2234.47|2222.97|2234.5|2223|2233.97|2222.47|18
1735844770000|2025-01-02 19:06:10|2234.36|2222.86|2233.91|2222.41|2234.63|2223.13|2233.78|2222.28|24
1735844780000|2025-01-02 19:06:20|2233.95|2222.45|2235.05|2223.55|2235.05|2223.55|2233.92|2222.42|22
1735844790000|2025-01-02 19:06:30|2235.36|2223.86|2234.92|2223.42|2235.56|2224.06|2234.88|2223.38|17
1735844800000|2025-01-02 19:06:40|2234.9|2223.4|2235.62|2224.12|2235.65|2224.15|2234.9|2223.4|22
1735844810000|2025-01-02 19:06:50|2235.65|2224.15|2235.6|2224.1|2235.66|2224.16|2235.53|2224.03|25
1735844820000|2025-01-02 19:07:00|2235.51|2224.01|2235.03|2223.53|2235.76|2224.26|2235|2223.5|13
1735844830000|2025-01-02 19:07:10|2234.96|2223.46|2233.97|2222.47|2234.96|2223.46|2233.86|2222.36|17
1735844840000|2025-01-02 19:07:20|2233.87|2222.37|2232.7|2221.2|2233.87|2222.37|2232.3|2220.8|23
1735844850000|2025-01-02 19:07:30|2232.68|2221.18|2233.67|2222.17|2233.67|2222.17|2232.33|2220.83|27
1735844860000|2025-01-02 19:07:40|2233.81|2222.31|2235.3|2223.8|2235.38|2223.88|2233.81|2222.31|20
1735844870000|2025-01-02 19:07:50|2235.24|2223.74|2234.84|2223.34|2235.24|2223.74|2234.84|2223.34|19
1735844880000|2025-01-02 19:08:00|2234.78|2223.28|2233.71|2222.21|2234.9|2223.4|2233.53|2222.03|14
1735844890000|2025-01-02 19:08:10|2233.54|2222.04|2233.47|2221.97|2233.94|2222.44|2233.25|2221.75|27
1735844900000|2025-01-02 19:08:20|2233.34|2221.84|2233.49|2221.99|2233.57|2222.07|2233.22|2221.72|26
1735844910000|2025-01-02 19:08:30|2233.45|2221.95|2232.44|2220.94|2233.46|2221.96|2232.13|2220.63|20
1735844920000|2025-01-02 19:08:40|2232.3|2220.8|2233.19|2221.69|2233.19|2221.69|2232.26|2220.76|13
1735844930000|2025-01-02 19:08:50|2233.3|2221.8|2233.42|2221.92|2233.42|2221.92|2233.3|2221.8|3
1735844940000|2025-01-02 19:09:00|2233.41|2221.91|2232.62|2221.12|2233.41|2221.91|2232.61|2221.11|10
1735844950000|2025-01-02 19:09:10|2232.46|2220.96|2231.8|2220.3|2232.82|2221.32|2231.57|2220.07|11
1735844960000|2025-01-02 19:09:20|2231.79|2220.29|2232.27|2220.77|2232.27|2220.77|2231.56|2220.06|26
1735844970000|2025-01-02 19:09:30|2232.43|2220.93|2232.98|2221.48|2233.02|2221.52|2232.39|2220.89|24
1735844980000|2025-01-02 19:09:40|2232.96|2221.46|2233.42|2221.92|2233.42|2221.92|2232.93|2221.43|9
1735845020000|2025-01-02 19:10:20|2233.37|2221.87|2233.18|2221.68|2233.37|2221.87|2233.14|2221.64|15
1735845030000|2025-01-02 19:10:30|2233.19|2221.69|2233.42|2221.92|2233.42|2221.92|2233.11|2221.61|13
1735845050000|2025-01-02 19:10:50|2233.3|2221.8|2233.3|2221.8|2233.3|2221.8|2233.3|2221.8|1
1735845060000|2025-01-02 19:11:00|2233.12|2221.62|2233.42|2221.92|2233.42|2221.92|2233.12|2221.62|11
1735845100000|2025-01-02 19:11:40|2233.32|2221.82|2233.42|2221.92|2233.42|2221.92|2233.28|2221.78|8
1735845110000|2025-01-02 19:11:50|2233.66|2222.16|2233.55|2222.05|2233.92|2222.42|2233.4|2221.9|13
1735845120000|2025-01-02 19:12:00|2233.56|2222.06|2233.86|2222.36|2233.91|2222.41|2233.55|2222.05|22
1735845130000|2025-01-02 19:12:10|2233.93|2222.43|2234.14|2222.64|2234.16|2222.66|2233.8|2222.3|28
1735845140000|2025-01-02 19:12:20|2234.1|2222.6|2234.17|2222.67|2234.22|2222.72|2234.04|2222.54|22
1735845150000|2025-01-02 19:12:30|2234.16|2222.66|2234.22|2222.72|2234.54|2223.04|2234.12|2222.62|23
1735845160000|2025-01-02 19:12:40|2234.12|2222.62|2234.69|2223.19|2234.72|2223.22|2233.9|2222.4|29
1735845170000|2025-01-02 19:12:50|2234.67|2223.17|2234.56|2223.06|2234.87|2223.37|2234.56|2223.06|12
1735845180000|2025-01-02 19:13:00|2234.5|2223|2233.79|2222.29|2234.56|2223.06|2233.77|2222.27|12
1735845190000|2025-01-02 19:13:10|2233.77|2222.27|2233.27|2221.77|2233.77|2222.27|2233.26|2221.76|17
1735845200000|2025-01-02 19:13:20|2233.34|2221.84|2232.58|2221.08|2233.39|2221.89|2232.52|2221.02|23
1735845210000|2025-01-02 19:13:30|2232.56|2221.06|2232.69|2221.19|2232.81|2221.31|2232.02|2220.52|21
1735845220000|2025-01-02 19:13:40|2232.45|2220.95|2232.41|2220.91|2232.55|2221.05|2232.29|2220.79|20
1735845230000|2025-01-02 19:13:50|2232.55|2221.05|2232.56|2221.06|2232.84|2221.34|2232.4|2220.9|21
1735845240000|2025-01-02 19:14:00|2232.62|2221.12|2232.54|2221.04|2232.66|2221.16|2232.49|2220.99|17
1735845250000|2025-01-02 19:14:10|2232.55|2221.05|2233.55|2222.05|2233.64|2222.14|2232.55|2221.05|30
1735845260000|2025-01-02 19:14:20|2233.43|2221.93|2232.62|2221.12|2233.54|2222.04|2232.48|2220.98|22
1735845270000|2025-01-02 19:14:30|2232.63|2221.13|2232.08|2220.58|2232.63|2221.13|2232.04|2220.54|14
1735845280000|2025-01-02 19:14:40|2232.03|2220.53|2232.07|2220.57|2232.08|2220.58|2231.91|2220.41|11
1735845290000|2025-01-02 19:14:50|2232.13|2220.63|2231.78|2220.28|2232.74|2221.24|2231.71|2220.21|25
1735845300000|2025-01-02 19:15:00|2231.76|2220.26|2232.36|2220.86|2232.77|2221.27|2231.75|2220.25|22
1735845310000|2025-01-02 19:15:10|2232.45|2220.95|2231.78|2220.28|2232.51|2221.01|2231.78|2220.28|13
1735845320000|2025-01-02 19:15:20|2231.79|2220.29|2230.69|2219.19|2231.79|2220.29|2230.06|2218.56|29
1735845330000|2025-01-02 19:15:30|2230.62|2219.12|2231.57|2220.07|2231.57|2220.07|2230.62|2219.12|25
1735845340000|2025-01-02 19:15:40|2231.51|2220.01|2231.48|2219.98|2231.73|2220.23|2231.43|2219.93|24
1735845350000|2025-01-02 19:15:50|2231.45|2219.95|2231.84|2220.34|2232.14|2220.64|2231.45|2219.95|20
1735845360000|2025-01-02 19:16:00|2231.82|2220.32|2231.91|2220.41|2232.02|2220.52|2231.45|2219.95|22
1735845370000|2025-01-02 19:16:10|2231.92|2220.42|2232.44|2220.94|2232.63|2221.13|2231.9|2220.4|25
1735845380000|2025-01-02 19:16:20|2232.37|2220.87|2231.54|2220.04|2232.45|2220.95|2231.48|2219.98|20
1735845390000|2025-01-02 19:16:30|2231.64|2220.14|2231.66|2220.16|2231.81|2220.31|2230.79|2219.29|21
1735845400000|2025-01-02 19:16:40|2231.59|2220.09|2231.43|2219.93|2231.77|2220.27|2231.43|2219.93|27
1735845410000|2025-01-02 19:16:50|2231.42|2219.92|2231.89|2220.39|2231.93|2220.43|2231.1|2219.6|24
1735845420000|2025-01-02 19:17:00|2231.88|2220.38|2231.44|2219.94|2231.88|2220.38|2231.04|2219.54|18
1735845430000|2025-01-02 19:17:10|2231.1|2219.6|2231.15|2219.65|2231.15|2219.65|2231.1|2219.6|4
1735845440000|2025-01-02 19:17:20|2231.3|2219.8|2232.36|2220.86|2232.36|2220.86|2231.3|2219.8|21
1735845450000|2025-01-02 19:17:30|2232.35|2220.85|2231.88|2220.38|2232.35|2220.85|2231.65|2220.15|21
1735845460000|2025-01-02 19:17:40|2231.96|2220.46|2231.42|2219.92|2231.96|2220.46|2231.13|2219.63|20
1735845470000|2025-01-02 19:17:50|2231.46|2219.96|2231.62|2220.12|2231.69|2220.19|2231.18|2219.68|24
1735845480000|2025-01-02 19:18:00|2231.56|2220.06|2230.72|2219.22|2231.56|2220.06|2230.65|2219.15|22
1735845490000|2025-01-02 19:18:10|2230.65|2219.15|2231.02|2219.52|2231.02|2219.52|2230.47|2218.97|24
1735845500000|2025-01-02 19:18:20|2230.94|2219.44|2231.56|2220.06|2231.71|2220.21|2230.75|2219.25|26
1735845510000|2025-01-02 19:18:30|2231.5|2220|2232.28|2220.78|2232.34|2220.84|2231.47|2219.97|23
1735845520000|2025-01-02 19:18:40|2232.18|2220.68|2232.38|2220.88|2232.52|2221.02|2232.14|2220.64|29
1735845530000|2025-01-02 19:18:50|2232.37|2220.87|2232.54|2221.04|2232.54|2221.04|2232.32|2220.82|19
1735845540000|2025-01-02 19:19:00|2232.56|2221.06|2232.28|2220.78|2232.57|2221.07|2232.27|2220.77|22
1735845550000|2025-01-02 19:19:10|2232.36|2220.86|2231.98|2220.48|2232.4|2220.9|2231.98|2220.48|20
1735845560000|2025-01-02 19:19:20|2231.97|2220.47|2231.63|2220.13|2231.97|2220.47|2231.6|2220.1|14
1735845570000|2025-01-02 19:19:30|2231.62|2220.12|2231.63|2220.13|2231.77|2220.27|2231.62|2220.12|13
1735845580000|2025-01-02 19:19:40|2231.62|2220.12|2231.63|2220.13|2231.73|2220.23|2231.39|2219.89|22
1735845590000|2025-01-02 19:19:50|2231.65|2220.15|2231.99|2220.49|2232.13|2220.63|2231.5|2220|26
1735845600000|2025-01-02 19:20:00|2231.98|2220.48|2231.53|2220.03|2231.98|2220.48|2231.51|2220.01|7
1735845610000|2025-01-02 19:20:10|2231.49|2219.99|2232.06|2220.56|2232.14|2220.64|2230.8|2219.3|24
1735845620000|2025-01-02 19:20:20|2232.08|2220.58|2232.57|2221.07|2232.59|2221.09|2231.97|2220.47|21
1735845630000|2025-01-02 19:20:30|2232.56|2221.06|2232.69|2221.19|2232.69|2221.19|2232.56|2221.06|8
1735845650000|2025-01-02 19:20:50|2232.68|2221.18|2232.69|2221.19|2232.69|2221.19|2232.68|2221.18|2
1735845680000|2025-01-02 19:21:20|2232.55|2221.05|2232.57|2221.07|2232.61|2221.11|2232.55|2221.05|5
1735845690000|2025-01-02 19:21:30|2232.59|2221.09|2232.54|2221.04|2232.67|2221.17|2232.52|2221.02|7
1735845700000|2025-01-02 19:21:40|2232.56|2221.06|2232.66|2221.16|2232.69|2221.19|2232.56|2221.06|5
1735845710000|2025-01-02 19:21:50|2232.3|2220.8|2231.98|2220.48|2232.39|2220.89|2231.88|2220.38|11
1735845720000|2025-01-02 19:22:00|2231.93|2220.43|2231.72|2220.22|2231.93|2220.43|2231.27|2219.77|27
1735845730000|2025-01-02 19:22:10|2231.86|2220.36|2232.39|2220.89|2232.43|2220.93|2231.86|2220.36|13
1735845740000|2025-01-02 19:22:20|2232.38|2220.88|2231.48|2219.98|2232.38|2220.88|2231.45|2219.95|21
1735845750000|2025-01-02 19:22:30|2231.46|2219.96|2232.4|2220.9|2232.41|2220.91|2231.44|2219.94|13
1735845760000|2025-01-02 19:22:40|2232.41|2220.91|2232.43|2220.93|2232.43|2220.93|2232.4|2220.9|5
1735845790000|2025-01-02 19:23:10|2232.92|2221.42|2233.4|2221.9|2233.4|2221.9|2232.92|2221.42|7
1735845800000|2025-01-02 19:23:20|2233.38|2221.88|2233.38|2221.88|2233.38|2221.88|2233.38|2221.88|1
1735845810000|2025-01-02 19:23:30|2233.39|2221.89|2233.4|2221.9|2233.4|2221.9|2233.38|2221.88|6
1735845820000|2025-01-02 19:23:40|2233.38|2221.88|2233.12|2221.62|2233.39|2221.89|2233.07|2221.57|13
1735845830000|2025-01-02 19:23:50|2233.1|2221.6|2232.72|2221.22|2233.11|2221.61|2232.57|2221.07|23
1735845840000|2025-01-02 19:24:00|2232.74|2221.24|2233.15|2221.65|2233.15|2221.65|2232.43|2220.93|27
1735845850000|2025-01-02 19:24:10|2233.25|2221.75|2233.3|2221.8|2233.3|2221.8|2233.21|2221.71|10
1735845860000|2025-01-02 19:24:20|2233.29|2221.79|2233.4|2221.9|2233.4|2221.9|2233.03|2221.53|25
1735845890000|2025-01-02 19:24:50|2233.17|2221.67|2233.37|2221.87|2233.37|2221.87|2233.11|2221.61|19
1735845900000|2025-01-02 19:25:00|2233.29|2221.79|2233.37|2221.87|2233.38|2221.88|2233.29|2221.79|16
1735845910000|2025-01-02 19:25:10|2233.38|2221.88|2233.25|2221.75|2233.38|2221.88|2233.04|2221.54|15
1735845920000|2025-01-02 19:25:20|2233.22|2221.72|2234.77|2223.27|2234.79|2223.29|2233.22|2221.72|16
1735845930000|2025-01-02 19:25:30|2234.78|2223.28|2234.79|2223.29|2234.79|2223.29|2234.78|2223.28|2
1735846020000|2025-01-02 19:27:00|2234.83|2223.33|2234.79|2223.29|2234.9|2223.4|2234.79|2223.29|7
1735846040000|2025-01-02 19:27:20|2234.9|2223.4|2234.79|2223.29|2234.9|2223.4|2234.79|2223.29|5
1735846050000|2025-01-02 19:27:30|2234.87|2223.37|2234.88|2223.38|2234.88|2223.38|2234.87|2223.37|2
1735846060000|2025-01-02 19:27:40|2234.87|2223.37|2234.79|2223.29|2234.87|2223.37|2234.79|2223.29|4
1735846100000|2025-01-02 19:28:20|2234.81|2223.31|2234.79|2223.29|2234.81|2223.31|2234.79|2223.29|2
1735846140000|2025-01-02 19:29:00|2234.77|2223.27|2232.19|2220.69|2234.77|2223.27|2231.99|2220.49|19
1735846150000|2025-01-02 19:29:10|2232.22|2220.72|2232.14|2220.64|2232.22|2220.72|2232.13|2220.63|17
1735846160000|2025-01-02 19:29:20|2232.13|2220.63|2231.73|2220.23|2232.13|2220.63|2231.72|2220.22|10
1735846170000|2025-01-02 19:29:30|2231.85|2220.35|2231.91|2220.41|2232.07|2220.57|2231.85|2220.35|18
1735846180000|2025-01-02 19:29:40|2231.7|2220.2|2231.7|2220.2|2231.73|2220.23|2231.64|2220.14|17
1735846190000|2025-01-02 19:29:50|2231.68|2220.18|2230.97|2219.47|2231.68|2220.18|2230.89|2219.39|19
1735846200000|2025-01-02 19:30:00|2230.93|2219.43|2227.36|2215.86|2230.93|2219.43|2227.36|2215.86|20
1735846210000|2025-01-02 19:30:10|2227.34|2215.84|2227.34|2215.84|2227.34|2215.84|2227.34|2215.84|1
1735846220000|2025-01-02 19:30:20|2226.59|2215.09|2226.04|2214.54|2226.59|2215.09|2226.02|2214.52|10
1735846230000|2025-01-02 19:30:30|2225.98|2214.48|2226.87|2215.37|2226.87|2215.37|2225.98|2214.48|23
1735846240000|2025-01-02 19:30:40|2226.92|2215.42|2226.47|2214.97|2226.95|2215.45|2226.41|2214.91|17
1735846250000|2025-01-02 19:30:50|2226.41|2214.91|2226.41|2214.91|2226.41|2214.91|2226.41|2214.91|1
1735846280000|2025-01-02 19:31:20|2225.14|2213.64|2223.98|2212.48|2225.14|2213.64|2223.98|2212.48|10
1735846290000|2025-01-02 19:31:30|2224.12|2212.62|2224|2212.5|2225.09|2213.59|2224|2212.5|21
1735846300000|2025-01-02 19:31:40|2223.94|2212.44|2223.89|2212.39|2224.16|2212.66|2223.81|2212.31|31
1735846310000|2025-01-02 19:31:50|2224.07|2212.57|2223.83|2212.33|2224.12|2212.62|2223.72|2212.22|16
1735846320000|2025-01-02 19:32:00|2223.79|2212.29|2223|2211.5|2223.79|2212.29|2222.98|2211.48|20
1735846330000|2025-01-02 19:32:10|2222.96|2211.46|2223.25|2211.75|2223.42|2211.92|2222.96|2211.46|29
1735846340000|2025-01-02 19:32:20|2223.28|2211.78|2224.24|2212.74|2225.5|2214|2223.27|2211.77|33
1735846350000|2025-01-02 19:32:30|2224.23|2212.73|2224.02|2212.52|2224.24|2212.74|2223.96|2212.46|32
1735846360000|2025-01-02 19:32:40|2224|2212.5|2223.87|2212.37|2224|2212.5|2223.61|2212.11|20
1735846370000|2025-01-02 19:32:50|2224|2212.5|2224.69|2213.19|2224.69|2213.19|2224|2212.5|4
1735846390000|2025-01-02 19:33:10|2224.64|2213.14|2223.71|2212.21|2224.64|2213.14|2223.63|2212.13|13
1735846400000|2025-01-02 19:33:20|2223.55|2212.05|2222.43|2210.93|2223.85|2212.35|2222.43|2210.93|24
1735846410000|2025-01-02 19:33:30|2222.54|2211.04|2223|2211.5|2223|2211.5|2222.04|2210.54|27
1735846420000|2025-01-02 19:33:40|2223.03|2211.53|2220.96|2209.46|2223.03|2211.53|2220.94|2209.44|36
1735846430000|2025-01-02 19:33:50|2220.94|2209.44|2219.83|2208.33|2221.05|2209.55|2219.38|2207.88|27
1735846440000|2025-01-02 19:34:00|2220|2208.5|2219.9|2208.4|2220.44|2208.94|2219.88|2208.38|27
1735846450000|2025-01-02 19:34:10|2219.91|2208.41|2220.91|2209.41|2221.13|2209.63|2219.91|2208.41|18
1735846460000|2025-01-02 19:34:20|2220.61|2209.11|2221.17|2209.67|2221.24|2209.74|2220.09|2208.59|20
1735846470000|2025-01-02 19:34:30|2221.26|2209.76|2221.24|2209.74|2221.33|2209.83|2221.13|2209.63|25
1735846480000|2025-01-02 19:34:40|2221.25|2209.75|2220.83|2209.33|2221.26|2209.76|2220.63|2209.13|29
1735846490000|2025-01-02 19:34:50|2220.91|2209.41|2221.25|2209.75|2221.25|2209.75|2220.91|2209.41|25
1735846500000|2025-01-02 19:35:00|2221.23|2209.73|2221.35|2209.85|2221.42|2209.92|2221.22|2209.72|23
1735846510000|2025-01-02 19:35:10|2221.23|2209.73|2221.32|2209.82|2221.5|2210|2221|2209.5|23
1735846520000|2025-01-02 19:35:20|2221.33|2209.83|2220.37|2208.87|2221.4|2209.9|2220.36|2208.86|21
1735846530000|2025-01-02 19:35:30|2220.36|2208.86|2218.75|2207.25|2220.38|2208.88|2218.51|2207.01|23
1735846540000|2025-01-02 19:35:40|2218.7|2207.2|2218.24|2206.74|2218.74|2207.24|2218.03|2206.53|29
1735846550000|2025-01-02 19:35:50|2218.1|2206.6|2218.03|2206.53|2218.1|2206.6|2217.85|2206.35|14
1735846560000|2025-01-02 19:36:00|2218.02|2206.52|2219.09|2207.59|2219.19|2207.69|2217.64|2206.14|20
1735846570000|2025-01-02 19:36:10|2219.12|2207.62|2219.08|2207.58|2219.12|2207.62|2218.35|2206.85|14
1735846580000|2025-01-02 19:36:20|2219.4|2207.9|2220.31|2208.81|2220.31|2208.81|2219.23|2207.73|29
1735846590000|2025-01-02 19:36:30|2220.36|2208.86|2220.6|2209.1|2221.04|2209.54|2220.35|2208.85|25
1735846600000|2025-01-02 19:36:40|2220.82|2209.32|2220.4|2208.9|2220.87|2209.37|2220.17|2208.67|25
1735846610000|2025-01-02 19:36:50|2220.74|2209.24|2220.05|2208.55|2220.79|2209.29|2219.85|2208.35|23
1735846620000|2025-01-02 19:37:00|2219.88|2208.38|2219.88|2208.38|2220.17|2208.67|2219.76|2208.26|22
1735846630000|2025-01-02 19:37:10|2219.85|2208.35|2219.01|2207.51|2219.85|2208.35|2219.01|2207.51|21
1735846640000|2025-01-02 19:37:20|2218.97|2207.47|2219.41|2207.91|2219.48|2207.98|2218.72|2207.22|25
1735846650000|2025-01-02 19:37:30|2219.45|2207.95|2218.53|2207.03|2219.52|2208.02|2218.5|2207|27
1735846660000|2025-01-02 19:37:40|2217.94|2206.44|2217.87|2206.37|2218.08|2206.58|2217.72|2206.22|21
1735846670000|2025-01-02 19:37:50|2217.79|2206.29|2218.2|2206.7|2218.21|2206.71|2217.77|2206.27|12
1735846680000|2025-01-02 19:38:00|2218.08|2206.58|2219.75|2208.25|2219.75|2208.25|2218.06|2206.56|25
1735846690000|2025-01-02 19:38:10|2219.69|2208.19|2219.75|2208.25|2219.75|2208.25|2219.66|2208.16|17
1735846700000|2025-01-02 19:38:20|2219.73|2208.23|2219.75|2208.25|2219.75|2208.25|2219.73|2208.23|6
1735846710000|2025-01-02 19:38:30|2220.44|2208.94|2220.92|2209.42|2220.92|2209.42|2220.44|2208.94|5
1735846750000|2025-01-02 19:39:10|2220.7|2209.2|2220.79|2209.29|2220.88|2209.38|2220.7|2209.2|17
1735846760000|2025-01-02 19:39:20|2220.8|2209.3|2220.76|2209.26|2220.8|2209.3|2220.3|2208.8|22
1735846770000|2025-01-02 19:39:30|2220.77|2209.27|2220.9|2209.4|2220.92|2209.42|2220.77|2209.27|12
1735846790000|2025-01-02 19:39:50|2220.89|2209.39|2220.89|2209.39|2220.9|2209.4|2220.89|2209.39|5
1735846800000|2025-01-02 19:40:00|2220.63|2209.13|2220.92|2209.42|2220.92|2209.42|2220.25|2208.75|19
1735846820000|2025-01-02 19:40:20|2220.77|2209.27|2220.53|2209.03|2220.77|2209.27|2220.53|2209.03|2
1735846830000|2025-01-02 19:40:30|2220.58|2209.08|2220.89|2209.39|2220.89|2209.39|2220.49|2208.99|13
1735846840000|2025-01-02 19:40:40|2220.91|2209.41|2220.92|2209.42|2220.92|2209.42|2220.91|2209.41|2
1735846880000|2025-01-02 19:41:20|2220.86|2209.36|2220.92|2209.42|2220.92|2209.42|2220.86|2209.36|3
1735846960000|2025-01-02 19:42:40|2221.74|2210.24|2224.78|2213.28|2224.78|2213.28|2221.74|2210.24|3
1735846970000|2025-01-02 19:42:50|2224.67|2213.17|2224|2212.5|2224.67|2213.17|2223.95|2212.45|23
1735846980000|2025-01-02 19:43:00|2223.94|2212.44|2224.22|2212.72|2224.27|2212.77|2223.67|2212.17|33
1735846990000|2025-01-02 19:43:10|2224.19|2212.69|2224.44|2212.94|2224.92|2213.42|2224.19|2212.69|18
1735847000000|2025-01-02 19:43:20|2224.39|2212.89|2223.79|2212.29|2224.39|2212.89|2223.66|2212.16|21
1735847010000|2025-01-02 19:43:30|2223.76|2212.26|2223.81|2212.31|2224.32|2212.82|2223.76|2212.26|20
1735847020000|2025-01-02 19:43:40|2223.73|2212.23|2223.53|2212.03|2223.73|2212.23|2223.15|2211.65|20
1735847030000|2025-01-02 19:43:50|2223.64|2212.14|2223.48|2211.98|2223.69|2212.19|2223.41|2211.91|16
1735847040000|2025-01-02 19:44:00|2223.66|2212.16|2224.06|2212.56|2224.08|2212.58|2223.49|2211.99|22
1735847050000|2025-01-02 19:44:10|2224.07|2212.57|2224.42|2212.92|2224.65|2213.15|2223.97|2212.47|20
1735847060000|2025-01-02 19:44:20|2224.46|2212.96|2224.45|2212.95|2224.57|2213.07|2224.43|2212.93|16
1735847070000|2025-01-02 19:44:30|2224.51|2213.01|2224.34|2212.84|2224.51|2213.01|2224.17|2212.67|26
1735847080000|2025-01-02 19:44:40|2224.31|2212.81|2224.33|2212.83|2224.39|2212.89|2224.19|2212.69|29
1735847090000|2025-01-02 19:44:50|2224.35|2212.85|2224.31|2212.81|2224.52|2213.02|2223.94|2212.44|17
1735847100000|2025-01-02 19:45:00|2224.23|2212.73|2225.2|2213.7|2225.2|2213.7|2224.23|2212.73|16
1735847120000|2025-01-02 19:45:20|2225.06|2213.56|2224.46|2212.96|2225.06|2213.56|2224.36|2212.86|24
1735847130000|2025-01-02 19:45:30|2224.49|2212.99|2223.92|2212.42|2224.53|2213.03|2223.88|2212.38|22
1735847140000|2025-01-02 19:45:40|2223.88|2212.38|2223.88|2212.38|2223.91|2212.41|2223.88|2212.38|4
1735847150000|2025-01-02 19:45:50|2223.9|2212.4|2223.88|2212.38|2223.9|2212.4|2223.88|2212.38|5
1735847160000|2025-01-02 19:46:00|2223.95|2212.45|2222.55|2211.05|2223.95|2212.45|2221.91|2210.41|16
1735847170000|2025-01-02 19:46:10|2222.58|2211.08|2222.37|2210.87|2222.72|2211.22|2222.33|2210.83|8
1735847180000|2025-01-02 19:46:20|2222.35|2210.85|2221.52|2210.02|2222.38|2210.88|2221.19|2209.69|29
1735847190000|2025-01-02 19:46:30|2221.46|2209.96|2221.88|2210.38|2221.9|2210.4|2221.44|2209.94|17
1735847200000|2025-01-02 19:46:40|2221.87|2210.37|2220.89|2209.39|2221.87|2210.37|2220.89|2209.39|24
1735847210000|2025-01-02 19:46:50|2220.83|2209.33|2220.75|2209.25|2220.83|2209.33|2220.75|2209.25|3
1735847220000|2025-01-02 19:47:00|2220.79|2209.29|2220.79|2209.29|2220.79|2209.29|2220.79|2209.29|1
1735847230000|2025-01-02 19:47:10|2220.82|2209.32|2220.79|2209.29|2220.82|2209.32|2220.79|2209.29|10
1735847240000|2025-01-02 19:47:20|2220.82|2209.32|2220.79|2209.29|2220.82|2209.32|2220.75|2209.25|14
1735847250000|2025-01-02 19:47:30|2220.75|2209.25|2220.82|2209.32|2220.82|2209.32|2220.75|2209.25|4
1735847320000|2025-01-02 19:48:40|2221.48|2209.98|2222.77|2211.27|2222.77|2211.27|2221.48|2209.98|4
1735847340000|2025-01-02 19:49:00|2223.21|2211.71|2224|2212.5|2224|2212.5|2223.21|2211.71|2
1735847350000|2025-01-02 19:49:10|2223.99|2212.49|2223.97|2212.47|2224|2212.5|2223.97|2212.47|9
1735847360000|2025-01-02 19:49:20|2223.98|2212.48|2223.84|2212.34|2224|2212.5|2223.83|2212.33|22
1735847370000|2025-01-02 19:49:30|2223.83|2212.33|2223.34|2211.84|2223.85|2212.35|2223.21|2211.71|25
1735847380000|2025-01-02 19:49:40|2223.33|2211.83|2222.57|2211.07|2223.71|2212.21|2222.44|2210.94|18
1735847390000|2025-01-02 19:49:50|2222.64|2211.14|2222.89|2211.39|2223.13|2211.63|2222.61|2211.11|21
1735847400000|2025-01-02 19:50:00|2222.94|2211.44|2222.11|2210.61|2223.23|2211.73|2222.11|2210.61|24
1735847410000|2025-01-02 19:50:10|2222.1|2210.6|2222.51|2211.01|2222.92|2211.42|2222.1|2210.6|18
1735847420000|2025-01-02 19:50:20|2222.55|2211.05|2222|2210.5|2222.55|2211.05|2221.98|2210.48|22
1735847430000|2025-01-02 19:50:30|2222.09|2210.59|2222.65|2211.15|2223.39|2211.89|2222.09|2210.59|26
1735847440000|2025-01-02 19:50:40|2222.52|2211.02|2223.03|2211.53|2223.23|2211.73|2222.52|2211.02|24
1735847450000|2025-01-02 19:50:50|2223.01|2211.51|2222.93|2211.43|2223.09|2211.59|2222.92|2211.42|18
1735847460000|2025-01-02 19:51:00|2222.84|2211.34|2223.13|2211.63|2223.23|2211.73|2222.43|2210.93|31
1735847470000|2025-01-02 19:51:10|2223.01|2211.51|2221.93|2210.43|2223.12|2211.62|2221.91|2210.41|13
1735847480000|2025-01-02 19:51:20|2221.92|2210.42|2221.16|2209.66|2221.92|2210.42|2221.06|2209.56|30
1735847490000|2025-01-02 19:51:30|2221.18|2209.68|2221.71|2210.21|2221.91|2210.41|2221.18|2209.68|21
1735847500000|2025-01-02 19:51:40|2221.89|2210.39|2222.09|2210.59|2222.17|2210.67|2221.89|2210.39|22
1735847510000|2025-01-02 19:51:50|2222.12|2210.62|2222.31|2210.81|2222.37|2210.87|2222.12|2210.62|15
1735847520000|2025-01-02 19:52:00|2222.33|2210.83|2222.21|2210.71|2222.77|2211.27|2221.96|2210.46|20
1735847530000|2025-01-02 19:52:10|2222.22|2210.72|2222.67|2211.17|2222.79|2211.29|2222.22|2210.72|9
1735847540000|2025-01-02 19:52:20|2222.56|2211.06|2222.55|2211.05|2222.79|2211.29|2222.12|2210.62|20
1735847550000|2025-01-02 19:52:30|2222.61|2211.11|2222.65|2211.15|2222.79|2211.29|2222.57|2211.07|11
1735847560000|2025-01-02 19:52:40|2222.64|2211.14|2222.48|2210.98|2222.64|2211.14|2222.37|2210.87|16
1735847570000|2025-01-02 19:52:50|2222.41|2210.91|2222.41|2210.91|2222.44|2210.94|2222.37|2210.87|8
1735847580000|2025-01-02 19:53:00|2222.42|2210.92|2222.79|2211.29|2222.79|2211.29|2222.41|2210.91|14
1735847590000|2025-01-02 19:53:10|2222.76|2211.26|2222.45|2210.95|2222.79|2211.29|2222.45|2210.95|19
1735847600000|2025-01-02 19:53:20|2222.46|2210.96|2222.47|2210.97|2222.58|2211.08|2222.46|2210.96|13
1735847610000|2025-01-02 19:53:30|2222.48|2210.98|2222.47|2210.97|2222.79|2211.29|2222.43|2210.93|19
1735847620000|2025-01-02 19:53:40|2222.53|2211.03|2222.42|2210.92|2222.53|2211.03|2222.37|2210.87|14
1735847630000|2025-01-02 19:53:50|2222.43|2210.93|2222.37|2210.87|2222.43|2210.93|2222.37|2210.87|4
1735847650000|2025-01-02 19:54:10|2222.47|2210.97|2222.53|2211.03|2222.65|2211.15|2222.45|2210.95|8
1735847660000|2025-01-02 19:54:20|2222.65|2211.15|2222.79|2211.29|2222.79|2211.29|2222.62|2211.12|14
1735847710000|2025-01-02 19:55:10|2222.58|2211.08|2222.47|2210.97|2222.58|2211.08|2222.47|2210.97|6
1735847720000|2025-01-02 19:55:20|2222.56|2211.06|2222.41|2210.91|2222.56|2211.06|2222.41|2210.91|5
1735847730000|2025-01-02 19:55:30|2222.43|2210.93|2222.37|2210.87|2222.47|2210.97|2222.37|2210.87|15
1735847740000|2025-01-02 19:55:40|2222.38|2210.88|2222.41|2210.91|2222.41|2210.91|2222.37|2210.87|4
1735847750000|2025-01-02 19:55:50|2222.37|2210.87|2222.37|2210.87|2222.44|2210.94|2222.37|2210.87|12
1735847760000|2025-01-02 19:56:00|2222.47|2210.97|2222.46|2210.96|2222.47|2210.97|2222.46|2210.96|6
1735847770000|2025-01-02 19:56:10|2222.45|2210.95|2222.37|2210.87|2222.45|2210.95|2222.37|2210.87|7
1735847800000|2025-01-02 19:56:40|2222.06|2210.56|2221.75|2210.25|2222.06|2210.56|2221.75|2210.25|2
1735847820000|2025-01-02 19:57:00|2221|2209.5|2220.25|2208.75|2221|2209.5|2220.25|2208.75|2
1735847830000|2025-01-02 19:57:10|2219.36|2207.86|2218.48|2206.98|2219.36|2207.86|2218.48|2206.98|3
1735847840000|2025-01-02 19:57:20|2218.54|2207.04|2218.54|2207.04|2218.56|2207.06|2218.52|2207.02|8
1735847850000|2025-01-02 19:57:30|2218.52|2207.02|2218.92|2207.42|2218.92|2207.42|2218.19|2206.69|23
1735847860000|2025-01-02 19:57:40|2218.77|2207.27|2218.85|2207.35|2218.91|2207.41|2218.77|2207.27|18
1735847870000|2025-01-02 19:57:50|2218.86|2207.36|2218.53|2207.03|2218.86|2207.36|2218.46|2206.96|21
1735847880000|2025-01-02 19:58:00|2218.54|2207.04|2218.42|2206.92|2218.54|2207.04|2218.39|2206.89|21
1735847890000|2025-01-02 19:58:10|2218.29|2206.79|2217.83|2206.33|2218.33|2206.83|2217.69|2206.19|22
1735847900000|2025-01-02 19:58:20|2217.88|2206.38|2218.48|2206.98|2218.6|2207.1|2217.88|2206.38|32
1735847910000|2025-01-02 19:58:30|2218.57|2207.07|2217.91|2206.41|2218.57|2207.07|2217.81|2206.31|23
1735847920000|2025-01-02 19:58:40|2217.88|2206.38|2218.05|2206.55|2218.2|2206.7|2217.88|2206.38|27
1735847930000|2025-01-02 19:58:50|2218.06|2206.56|2218.05|2206.55|2218.22|2206.72|2217.96|2206.46|25
1735847940000|2025-01-02 19:59:00|2218.06|2206.56|2218.41|2206.91|2218.54|2207.04|2218.05|2206.55|18
1735847950000|2025-01-02 19:59:10|2218.45|2206.95|2217.78|2206.28|2218.45|2206.95|2217.7|2206.2|22
1735847960000|2025-01-02 19:59:20|2217.76|2206.26|2217.74|2206.24|2217.83|2206.33|2217.71|2206.21|20
1735847970000|2025-01-02 19:59:30|2217.77|2206.27|2216.13|2204.63|2217.91|2206.41|2216.02|2204.52|25
1735847980000|2025-01-02 19:59:40|2216.12|2204.62|2215.66|2204.16|2216.13|2204.63|2215.5|2204|27
1735847990000|2025-01-02 19:59:50|2215.64|2204.14|2216.12|2204.62|2216.12|2204.62|2215.63|2204.13|17
1735848000000|2025-01-02 20:00:00|2216.17|2204.67|2218.09|2206.59|2218.09|2206.59|2216.17|2204.67|9
1735848010000|2025-01-02 20:00:10|2218.02|2206.52|2218.25|2206.75|2218.25|2206.75|2218|2206.5|10
1735848020000|2025-01-02 20:00:20|2218.47|2206.97|2218.5|2207|2218.5|2207|2218.47|2206.97|2
1735848050000|2025-01-02 20:00:50|2218.88|2207.38|2218.95|2207.45|2218.95|2207.45|2218.88|2207.38|2
1735848090000|2025-01-02 20:01:30|2218.83|2207.33|2218.95|2207.45|2218.95|2207.45|2218.83|2207.33|8
1735848100000|2025-01-02 20:01:40|2218.83|2207.33|2218.88|2207.38|2218.88|2207.38|2218.83|2207.33|6
1735848110000|2025-01-02 20:01:50|2218.9|2207.4|2218.92|2207.42|2218.92|2207.42|2218.82|2207.32|16
1735848120000|2025-01-02 20:02:00|2218.95|2207.45|2218.95|2207.45|2218.95|2207.45|2218.92|2207.42|6
1735848150000|2025-01-02 20:02:30|2218.82|2207.32|2218.95|2207.45|2218.95|2207.45|2218.82|2207.32|3
1735848160000|2025-01-02 20:02:40|2218.84|2207.34|2218.95|2207.45|2218.95|2207.45|2218.84|2207.34|4
1735848170000|2025-01-02 20:02:50|2218.85|2207.35|2218.95|2207.45|2218.95|2207.45|2218.85|2207.35|5
1735848180000|2025-01-02 20:03:00|2219.03|2207.53|2220.95|2209.45|2220.95|2209.45|2219.03|2207.53|7
1735848190000|2025-01-02 20:03:10|2222|2210.5|2222.63|2211.13|2223.29|2211.79|2222|2210.5|27
1735848200000|2025-01-02 20:03:20|2222.62|2211.12|2221.15|2209.65|2222.62|2211.12|2221.11|2209.61|22
1735848210000|2025-01-02 20:03:30|2221.12|2209.62|2220.89|2209.39|2221.18|2209.68|2220.82|2209.32|25
1735848220000|2025-01-02 20:03:40|2220.85|2209.35|2220.32|2208.82|2220.89|2209.39|2220.16|2208.66|22
1735848230000|2025-01-02 20:03:50|2220.31|2208.81|2220.27|2208.77|2220.36|2208.86|2220.26|2208.76|13
1735848240000|2025-01-02 20:04:00|2220.3|2208.8|2220.25|2208.75|2220.32|2208.82|2220.1|2208.6|29
1735848250000|2025-01-02 20:04:10|2220.27|2208.77|2221.21|2209.71|2221.25|2209.75|2220.27|2208.77|19
1735848260000|2025-01-02 20:04:20|2221.22|2209.72|2221.21|2209.71|2221.22|2209.72|2221.15|2209.65|15
1735848270000|2025-01-02 20:04:30|2221.22|2209.72|2221.38|2209.88|2221.38|2209.88|2221.21|2209.71|11
1735848280000|2025-01-02 20:04:40|2221.23|2209.73|2221.33|2209.83|2221.34|2209.84|2221.23|2209.73|9
1735848290000|2025-01-02 20:04:50|2221.36|2209.86|2221.38|2209.88|2221.38|2209.88|2221.36|2209.86|2
1735848300000|2025-01-02 20:05:00|2221.24|2209.74|2221.32|2209.82|2221.33|2209.83|2221.07|2209.57|10
1735848310000|2025-01-02 20:05:10|2221.38|2209.88|2220.96|2209.46|2221.38|2209.88|2220.96|2209.46|12
1735848320000|2025-01-02 20:05:20|2220.88|2209.38|2219.57|2208.07|2220.89|2209.39|2219.43|2207.93|24
1735848330000|2025-01-02 20:05:30|2219.56|2208.06|2220.56|2209.06|2220.56|2209.06|2219.56|2208.06|13
1735848340000|2025-01-02 20:05:40|2220.39|2208.89|2219.63|2208.13|2220.39|2208.89|2219.41|2207.91|24
1735848350000|2025-01-02 20:05:50|2219.48|2207.98|2219.33|2207.83|2219.49|2207.99|2219.11|2207.61|17
1735848360000|2025-01-02 20:06:00|2219.32|2207.82|2219.31|2207.81|2219.32|2207.82|2219.3|2207.8|6
1735848370000|2025-01-02 20:06:10|2219.34|2207.84|2219.45|2207.95|2219.75|2208.25|2219.34|2207.84|16
1735848380000|2025-01-02 20:06:20|2219.44|2207.94|2220.34|2208.84|2220.4|2208.9|2219.44|2207.94|19
1735848390000|2025-01-02 20:06:30|2220.27|2208.77|2219.48|2207.98|2220.34|2208.84|2219.46|2207.96|12
1735848400000|2025-01-02 20:06:40|2219.49|2207.99|2219.26|2207.76|2219.49|2207.99|2219.26|2207.76|7
1735848410000|2025-01-02 20:06:50|2217.42|2205.92|2217.24|2205.74|2217.53|2206.03|2217.24|2205.74|13
1735848420000|2025-01-02 20:07:00|2217.43|2205.93|2217.38|2205.88|2217.43|2205.93|2217.05|2205.55|17
1735848430000|2025-01-02 20:07:10|2217.39|2205.89|2217.28|2205.78|2217.43|2205.93|2217.14|2205.64|18
1735848440000|2025-01-02 20:07:20|2217.3|2205.8|2217.29|2205.79|2217.35|2205.85|2217.27|2205.77|17
1735848450000|2025-01-02 20:07:30|2217.33|2205.83|2217.31|2205.81|2217.56|2206.06|2217.09|2205.59|16
1735848460000|2025-01-02 20:07:40|2217.3|2205.8|2217.55|2206.05|2217.57|2206.07|2216.96|2205.46|22
1735848470000|2025-01-02 20:07:50|2217.61|2206.11|2217.57|2206.07|2217.66|2206.16|2217.55|2206.05|11
1735848480000|2025-01-02 20:08:00|2217.56|2206.06|2216.28|2204.78|2217.7|2206.2|2216.25|2204.75|27
1735848490000|2025-01-02 20:08:10|2216.27|2204.77|2216.22|2204.72|2216.47|2204.97|2216.22|2204.72|20
1735848500000|2025-01-02 20:08:20|2216.19|2204.69|2216.15|2204.65|2216.2|2204.7|2216.12|2204.62|12
1735848510000|2025-01-02 20:08:30|2216.18|2204.68|2216.94|2205.44|2216.94|2205.44|2216.15|2204.65|23
1735848520000|2025-01-02 20:08:40|2217.02|2205.52|2216.75|2205.25|2217.15|2205.65|2216.7|2205.2|31
1735848530000|2025-01-02 20:08:50|2216.79|2205.29|2217.12|2205.62|2217.16|2205.66|2216.73|2205.23|23
1735848540000|2025-01-02 20:09:00|2216.72|2205.22|2217.15|2205.65|2217.19|2205.69|2216.22|2204.72|23
1735848550000|2025-01-02 20:09:10|2217.2|2205.7|2216.27|2204.77|2217.2|2205.7|2216.27|2204.77|23
1735848560000|2025-01-02 20:09:20|2216.29|2204.79|2215.59|2204.09|2216.29|2204.79|2215.59|2204.09|12
1735848570000|2025-01-02 20:09:30|2215.7|2204.2|2215.48|2203.98|2215.7|2204.2|2215.48|2203.98|14
1735848580000|2025-01-02 20:09:40|2215.49|2203.99|2216.01|2204.51|2216.03|2204.53|2215.49|2203.99|12
1735848590000|2025-01-02 20:09:50|2216.02|2204.52|2216.07|2204.57|2216.09|2204.59|2215.99|2204.49|8
1735848600000|2025-01-02 20:10:00|2216.03|2204.53|2216.05|2204.55|2216.11|2204.61|2215.47|2203.97|23
1735848610000|2025-01-02 20:10:10|2216.06|2204.56|2216.48|2204.98|2216.48|2204.98|2216.06|2204.56|11
1735848620000|2025-01-02 20:10:20|2216.49|2204.99|2216.55|2205.05|2216.55|2205.05|2216.48|2204.98|6
1735849100000|2025-01-02 20:18:20|2216.64|2205.14|2216.72|2205.22|2216.72|2205.22|2216.64|2205.14|2
1735849120000|2025-01-02 20:18:40|2216.91|2205.41|2217.09|2205.59|2217.09|2205.59|2216.91|2205.41|2
1735849130000|2025-01-02 20:18:50|2217.17|2205.67|2217.79|2206.29|2217.79|2206.29|2217.17|2205.67|4
1735849140000|2025-01-02 20:19:00|2218.56|2207.06|2219.76|2208.26|2219.76|2208.26|2218.56|2207.06|4
1735849200000|2025-01-02 20:20:00|2219.99|2208.49|2222.2|2210.7|2222.2|2210.7|2219.99|2208.49|9
1735849210000|2025-01-02 20:20:10|2222.87|2211.37|2223.34|2211.84|2223.46|2211.96|2222.87|2211.37|24
1735849220000|2025-01-02 20:20:20|2223.19|2211.69|2222.43|2210.93|2223.19|2211.69|2222.4|2210.9|18
1735849230000|2025-01-02 20:20:30|2222.42|2210.92|2223.3|2211.8|2223.44|2211.94|2222.38|2210.88|17
1735849240000|2025-01-02 20:20:40|2223.26|2211.76|2222.05|2210.55|2223.26|2211.76|2221.83|2210.33|16
1735849250000|2025-01-02 20:20:50|2222.11|2210.61|2222.33|2210.83|2222.33|2210.83|2222.05|2210.55|17
1735849260000|2025-01-02 20:21:00|2222.31|2210.81|2222.1|2210.6|2222.31|2210.81|2221.62|2210.12|23
1735849270000|2025-01-02 20:21:10|2222.13|2210.63|2222.94|2211.44|2222.95|2211.45|2222.13|2210.63|16
1735849280000|2025-01-02 20:21:20|2222.95|2211.45|2223.76|2212.26|2223.76|2212.26|2222.95|2211.45|3
1735849290000|2025-01-02 20:21:30|2223.84|2212.34|2223.92|2212.42|2223.92|2212.42|2223.84|2212.34|2
1735849300000|2025-01-02 20:21:40|2225.05|2213.55|2225.35|2213.85|2225.35|2213.85|2225.04|2213.54|6
1735849330000|2025-01-02 20:22:10|2225.93|2214.43|2226.47|2214.97|2226.47|2214.97|2225.93|2214.43|2
1735849350000|2025-01-02 20:22:30|2226.44|2214.94|2225.42|2213.92|2226.44|2214.94|2225.42|2213.92|8
1735849360000|2025-01-02 20:22:40|2225.54|2214.04|2225.16|2213.66|2225.54|2214.04|2225.14|2213.64|19
1735849370000|2025-01-02 20:22:50|2225.12|2213.62|2224.75|2213.25|2225.12|2213.62|2224.75|2213.25|8
1735849380000|2025-01-02 20:23:00|2224.84|2213.34|2225.16|2213.66|2225.26|2213.76|2224.84|2213.34|10
1735849390000|2025-01-02 20:23:10|2225.12|2213.62|2224.84|2213.34|2225.31|2213.81|2224.7|2213.2|18
1735849400000|2025-01-02 20:23:20|2224.83|2213.33|2223.94|2212.44|2225.17|2213.67|2223.81|2212.31|19
1735849410000|2025-01-02 20:23:30|2223.93|2212.43|2223.84|2212.34|2223.93|2212.43|2223.84|2212.34|13
1735849420000|2025-01-02 20:23:40|2223.76|2212.26|2224.35|2212.85|2224.39|2212.89|2223.66|2212.16|14
1735849430000|2025-01-02 20:23:50|2224.34|2212.84|2223.87|2212.37|2224.34|2212.84|2223.87|2212.37|10
1735849440000|2025-01-02 20:24:00|2223.88|2212.38|2223.87|2212.37|2223.88|2212.38|2223.87|2212.37|2
1735849450000|2025-01-02 20:24:10|2223.86|2212.36|2224.14|2212.64|2224.24|2212.74|2223.75|2212.25|12
1735849460000|2025-01-02 20:24:20|2224.22|2212.72|2224.48|2212.98|2224.48|2212.98|2224.14|2212.64|10
1735849470000|2025-01-02 20:24:30|2224.38|2212.88|2224.37|2212.87|2224.38|2212.88|2224.35|2212.85|5
1735849480000|2025-01-02 20:24:40|2224.36|2212.86|2223.24|2211.74|2224.36|2212.86|2223.21|2211.71|13
1735849490000|2025-01-02 20:24:50|2223.27|2211.77|2223.42|2211.92|2223.44|2211.94|2223.24|2211.74|21
1735849500000|2025-01-02 20:25:00|2223.39|2211.89|2222.48|2210.98|2223.39|2211.89|2222.47|2210.97|16
1735849510000|2025-01-02 20:25:10|2222.47|2210.97|2223.06|2211.56|2223.09|2211.59|2222.47|2210.97|19
1735849520000|2025-01-02 20:25:20|2223.04|2211.54|2223.07|2211.57|2223.13|2211.63|2223.03|2211.53|11
1735849530000|2025-01-02 20:25:30|2222.96|2211.46|2223.05|2211.55|2223.07|2211.57|2222.47|2210.97|17
1735849540000|2025-01-02 20:25:40|2223.04|2211.54|2223.14|2211.64|2223.22|2211.72|2223.04|2211.54|19
1735849550000|2025-01-02 20:25:50|2222.96|2211.46|2222.25|2210.75|2222.96|2211.46|2222.24|2210.74|19
1735849560000|2025-01-02 20:26:00|2222.26|2210.76|2222.46|2210.96|2222.54|2211.04|2222.24|2210.74|16
1735849570000|2025-01-02 20:26:10|2222.33|2210.83|2222.11|2210.61|2222.33|2210.83|2222.11|2210.61|5
1735849610000|2025-01-02 20:26:50|2222.38|2210.88|2222.74|2211.24|2222.75|2211.25|2222.38|2210.88|4
1735849620000|2025-01-02 20:27:00|2222.8|2211.3|2222.93|2211.43|2223.13|2211.63|2222.8|2211.3|21
1735849630000|2025-01-02 20:27:10|2222.92|2211.42|2222.3|2210.8|2222.93|2211.43|2222.3|2210.8|14
1735849640000|2025-01-02 20:27:20|2222.16|2210.66|2222.11|2210.61|2222.33|2210.83|2222.11|2210.61|11
1735849760000|2025-01-02 20:29:20|2221.6|2210.1|2221.08|2209.58|2221.6|2210.1|2221.08|2209.58|2
1735849770000|2025-01-02 20:29:30|2220.68|2209.18|2219.75|2208.25|2220.68|2209.18|2219.75|2208.25|10
1735849790000|2025-01-02 20:29:50|2218.71|2207.21|2217.73|2206.23|2218.71|2207.21|2217.7|2206.2|6
1735849800000|2025-01-02 20:30:00|2217.78|2206.28|2216.68|2205.18|2217.99|2206.49|2216.66|2205.16|17
1735849810000|2025-01-02 20:30:10|2216.69|2205.19|2216.55|2205.05|2216.78|2205.28|2216.55|2205.05|11
1735849830000|2025-01-02 20:30:30|2215.35|2203.85|2213.8|2202.3|2215.35|2203.85|2213.8|2202.3|12
1735849840000|2025-01-02 20:30:40|2213.93|2202.43|2214.88|2203.38|2215.06|2203.56|2213.9|2202.4|11
1735849850000|2025-01-02 20:30:50|2214.85|2203.35|2213.98|2202.48|2214.88|2203.38|2213.98|2202.48|20
1735849860000|2025-01-02 20:31:00|2213.97|2202.47|2215.43|2203.93|2215.51|2204.01|2213.97|2202.47|23
1735849870000|2025-01-02 20:31:10|2215.45|2203.95|2214.88|2203.38|2215.51|2204.01|2214.66|2203.16|24
1735849880000|2025-01-02 20:31:20|2215.08|2203.58|2215.95|2204.45|2216.03|2204.53|2214.94|2203.44|26
1735849890000|2025-01-02 20:31:30|2216.01|2204.51|2216.49|2204.99|2216.53|2205.03|2215.98|2204.48|20
1735849900000|2025-01-02 20:31:40|2216.44|2204.94|2216.46|2204.96|2216.56|2205.06|2216.37|2204.87|8
1735849910000|2025-01-02 20:31:50|2216.43|2204.93|2216.48|2204.98|2216.52|2205.02|2215.86|2204.36|22
1735849920000|2025-01-02 20:32:00|2216.56|2205.06|2216.56|2205.06|2216.56|2205.06|2216.56|2205.06|1
1735849930000|2025-01-02 20:32:10|2216.44|2204.94|2216.56|2205.06|2216.56|2205.06|2216.39|2204.89|5
1735849940000|2025-01-02 20:32:20|2216.45|2204.95|2215.83|2204.33|2216.45|2204.95|2215.79|2204.29|25
1735849950000|2025-01-02 20:32:30|2215.82|2204.32|2215.24|2203.74|2215.83|2204.33|2214.93|2203.43|22
1735849960000|2025-01-02 20:32:40|2215.2|2203.7|2214.79|2203.29|2215.2|2203.7|2214.79|2203.29|15
1735849980000|2025-01-02 20:33:00|2214.07|2202.57|2213.8|2202.3|2214.07|2202.57|2213.8|2202.3|2
1735849990000|2025-01-02 20:33:10|2213.9|2202.4|2213.82|2202.32|2213.9|2202.4|2213.82|2202.32|4
1735850000000|2025-01-02 20:33:20|2213.8|2202.3|2213.8|2202.3|2213.8|2202.3|2213.8|2202.3|1
1735850010000|2025-01-02 20:33:30|2213.36|2201.86|2212.93|2201.43|2213.36|2201.86|2212.93|2201.43|4
1735850110000|2025-01-02 20:35:10|2212.84|2201.34|2211.38|2199.88|2212.84|2201.34|2211.38|2199.88|9
1735850120000|2025-01-02 20:35:20|2210.93|2199.43|2211.01|2199.51|2211.05|2199.55|2210.92|2199.42|26
1735850130000|2025-01-02 20:35:30|2210.96|2199.46|2210.64|2199.14|2211.07|2199.57|2210.64|2199.14|19
1735850140000|2025-01-02 20:35:40|2210.63|2199.13|2210.94|2199.44|2211.16|2199.66|2210.6|2199.1|25
1735850150000|2025-01-02 20:35:50|2210.91|2199.41|2210.62|2199.12|2210.91|2199.41|2210.62|2199.12|13
1735850160000|2025-01-02 20:36:00|2210.61|2199.11|2210.68|2199.18|2210.94|2199.44|2210.57|2199.07|24
1735850170000|2025-01-02 20:36:10|2210.72|2199.22|2210.4|2198.9|2210.84|2199.34|2210.39|2198.89|17
1735850180000|2025-01-02 20:36:20|2210.41|2198.91|2210.63|2199.13|2210.78|2199.28|2210.39|2198.89|10
1735850190000|2025-01-02 20:36:30|2210.72|2199.22|2210.39|2198.89|2210.75|2199.25|2210.39|2198.89|8
1735850200000|2025-01-02 20:36:40|2210.07|2198.57|2209.74|2198.24|2210.07|2198.57|2209.74|2198.24|2
1735850230000|2025-01-02 20:37:10|2209.39|2197.89|2206.87|2195.37|2209.39|2197.89|2206.79|2195.29|11
1735850240000|2025-01-02 20:37:20|2206.83|2195.33|2206.71|2195.21|2207.47|2195.97|2206.71|2195.21|21
1735850250000|2025-01-02 20:37:30|2206.7|2195.2|2206.68|2195.18|2206.82|2195.32|2206.67|2195.17|18
1735850260000|2025-01-02 20:37:40|2206.77|2195.27|2206.54|2195.04|2206.77|2195.27|2206.54|2195.04|13
1735850270000|2025-01-02 20:37:50|2206.56|2195.06|2207.35|2195.85|2207.43|2195.93|2206.56|2195.06|17
1735850280000|2025-01-02 20:38:00|2207.13|2195.63|2206.57|2195.07|2207.13|2195.63|2206.56|2195.06|22
1735850290000|2025-01-02 20:38:10|2206.56|2195.06|2206.75|2195.25|2206.78|2195.28|2206.56|2195.06|11
1735850300000|2025-01-02 20:38:20|2206.74|2195.24|2206.8|2195.3|2206.88|2195.38|2206.54|2195.04|14
1735850310000|2025-01-02 20:38:30|2206.79|2195.29|2206.74|2195.24|2206.81|2195.31|2206.71|2195.21|8
1735850320000|2025-01-02 20:38:40|2206.71|2195.21|2207.19|2195.69|2207.19|2195.69|2206.71|2195.21|13
1735850330000|2025-01-02 20:38:50|2207.07|2195.57|2207.19|2195.69|2207.19|2195.69|2206.99|2195.49|8
1735850340000|2025-01-02 20:39:00|2207.02|2195.52|2207.01|2195.51|2207.19|2195.69|2206.95|2195.45|18
1735850350000|2025-01-02 20:39:10|2207.19|2195.69|2206.54|2195.04|2207.19|2195.69|2206.54|2195.04|25
1735850390000|2025-01-02 20:39:50|2206.26|2194.76|2206.26|2194.76|2206.26|2194.76|2206.26|2194.76|1
1735850400000|2025-01-02 20:40:00|2205.98|2194.48|2205.98|2194.48|2205.98|2194.48|2205.98|2194.48|1
1735850430000|2025-01-02 20:40:30|2205.97|2194.47|2205.96|2194.46|2205.97|2194.47|2205.96|2194.46|6
1735850440000|2025-01-02 20:40:40|2205.97|2194.47|2205.97|2194.47|2205.97|2194.47|2205.97|2194.47|1
1735850450000|2025-01-02 20:40:50|2206.26|2194.76|2207.19|2195.69|2207.19|2195.69|2206.26|2194.76|2
1735850460000|2025-01-02 20:41:00|2207.35|2195.85|2207.47|2195.97|2207.47|2195.97|2207.35|2195.85|2
1735850480000|2025-01-02 20:41:20|2207.38|2195.88|2207.37|2195.87|2207.42|2195.92|2207.3|2195.8|13
1735850490000|2025-01-02 20:41:30|2207.38|2195.88|2207.47|2195.97|2207.47|2195.97|2207.38|2195.88|2
1735850570000|2025-01-02 20:42:50|2207.49|2195.99|2207.83|2196.33|2207.83|2196.33|2207.49|2195.99|11
1735850580000|2025-01-02 20:43:00|2208.52|2197.02|2208.6|2197.1|2208.61|2197.11|2208.29|2196.79|17
1735850590000|2025-01-02 20:43:10|2208.63|2197.13|2208.71|2197.21|2208.71|2197.21|2208.51|2197.01|9
1735850600000|2025-01-02 20:43:20|2208.65|2197.15|2207.65|2196.15|2208.65|2197.15|2207.64|2196.14|20
1735850610000|2025-01-02 20:43:30|2207.66|2196.16|2207.6|2196.1|2207.66|2196.16|2207.59|2196.09|9
1735850620000|2025-01-02 20:43:40|2207.61|2196.11|2207.97|2196.47|2208.05|2196.55|2207.6|2196.1|17
1735850630000|2025-01-02 20:43:50|2207.86|2196.36|2207.68|2196.18|2208.09|2196.59|2207.67|2196.17|19
1735850640000|2025-01-02 20:44:00|2207.67|2196.17|2207.68|2196.18|2207.75|2196.25|2207.54|2196.04|23
1735850650000|2025-01-02 20:44:10|2207.74|2196.24|2208.4|2196.9|2208.59|2197.09|2207.74|2196.24|30
1735850660000|2025-01-02 20:44:20|2208.39|2196.89|2207.69|2196.19|2208.39|2196.89|2207.69|2196.19|24
1735850670000|2025-01-02 20:44:30|2207.66|2196.16|2207.67|2196.17|2207.67|2196.17|2207.63|2196.13|3
1735850680000|2025-01-02 20:44:40|2207.81|2196.31|2207.7|2196.2|2207.92|2196.42|2207.7|2196.2|24
1735850690000|2025-01-02 20:44:50|2207.52|2196.02|2207.47|2195.97|2207.52|2196.02|2207.47|2195.97|2
1735850710000|2025-01-02 20:45:10|2207.28|2195.78|2207.28|2195.78|2207.28|2195.78|2207.28|2195.78|1
1735850720000|2025-01-02 20:45:20|2206.62|2195.12|2205.96|2194.46|2206.62|2195.12|2205.96|2194.46|13
1735850730000|2025-01-02 20:45:30|2205.97|2194.47|2204.97|2193.47|2205.97|2194.47|2204.89|2193.39|10
1735850740000|2025-01-02 20:45:40|2205.01|2193.51|2204.94|2193.44|2205.02|2193.52|2204.81|2193.31|20
1735850750000|2025-01-02 20:45:50|2205.06|2193.56|2207.18|2195.68|2207.18|2195.68|2205.06|2193.56|15
1735850760000|2025-01-02 20:46:00|2207.68|2196.18|2208.58|2197.08|2208.61|2197.11|2207.68|2196.18|10
1735850770000|2025-01-02 20:46:10|2208.64|2197.14|2209.35|2197.85|2209.35|2197.85|2208.64|2197.14|26
1735850780000|2025-01-02 20:46:20|2209.2|2197.7|2209.35|2197.85|2209.35|2197.85|2209.2|2197.7|13
1735850790000|2025-01-02 20:46:30|2209.28|2197.78|2209.35|2197.85|2209.35|2197.85|2209.28|2197.78|6
1735850800000|2025-01-02 20:46:40|2209.34|2197.84|2209.34|2197.84|2209.35|2197.85|2209.34|2197.84|9
1735850820000|2025-01-02 20:47:00|2208.31|2196.81|2207.87|2196.37|2208.31|2196.81|2207.63|2196.13|8
1735850830000|2025-01-02 20:47:10|2207.81|2196.31|2208.19|2196.69|2208.78|2197.28|2207.75|2196.25|15
1735850840000|2025-01-02 20:47:20|2207.82|2196.32|2207.98|2196.48|2207.99|2196.49|2207.64|2196.14|22
1735850850000|2025-01-02 20:47:30|2207.96|2196.46|2207.9|2196.4|2207.99|2196.49|2207.76|2196.26|12
1735850860000|2025-01-02 20:47:40|2207.89|2196.39|2208.44|2196.94|2208.44|2196.94|2207.89|2196.39|25
1735850870000|2025-01-02 20:47:50|2208.26|2196.76|2208.23|2196.73|2208.46|2196.96|2208.14|2196.64|23
1735850880000|2025-01-02 20:48:00|2207.76|2196.26|2208.58|2197.08|2208.58|2197.08|2207.41|2195.91|24
1735850910000|2025-01-02 20:48:30|2208.52|2197.02|2208.58|2197.08|2208.58|2197.08|2208.52|2197.02|4
1735850920000|2025-01-02 20:48:40|2208.47|2196.97|2208.29|2196.79|2208.58|2197.08|2208.25|2196.75|20
1735850930000|2025-01-02 20:48:50|2208.35|2196.85|2208.45|2196.95|2208.51|2197.01|2208.3|2196.8|21
1735850940000|2025-01-02 20:49:00|2208.42|2196.92|2208.58|2197.08|2208.58|2197.08|2208.41|2196.91|5
1735850980000|2025-01-02 20:49:40|2208.54|2197.04|2208.57|2197.07|2208.57|2197.07|2208.38|2196.88|6
1735850990000|2025-01-02 20:49:50|2208.58|2197.08|2208.58|2197.08|2208.58|2197.08|2208.58|2197.08|1
1735851000000|2025-01-02 20:50:00|2208.61|2197.11|2209.83|2198.33|2209.83|2198.33|2208.61|2197.11|7
1735851030000|2025-01-02 20:50:30|2209.78|2198.28|2209.92|2198.42|2209.92|2198.42|2209.51|2198.01|11
1735851040000|2025-01-02 20:50:40|2209.88|2198.38|2209.86|2198.36|2209.92|2198.42|2209.86|2198.36|5
1735851050000|2025-01-02 20:50:50|2209.92|2198.42|2209.92|2198.42|2209.92|2198.42|2209.86|2198.36|7
1735851060000|2025-01-02 20:51:00|2209.86|2198.36|2209.92|2198.42|2209.92|2198.42|2209.86|2198.36|5
1735851070000|2025-01-02 20:51:10|2210.03|2198.53|2210.15|2198.65|2210.15|2198.65|2210.03|2198.53|2
1735851090000|2025-01-02 20:51:30|2210.91|2199.41|2211.32|2199.82|2211.62|2200.12|2210.91|2199.41|15
1735851100000|2025-01-02 20:51:40|2211.31|2199.81|2211.26|2199.76|2211.47|2199.97|2211.26|2199.76|15
1735851150000|2025-01-02 20:52:30|2210.49|2198.99|2209.79|2198.29|2210.49|2198.99|2209.79|2198.29|6
1735851160000|2025-01-02 20:52:40|2209.78|2198.28|2209.69|2198.19|2209.78|2198.28|2209.55|2198.05|16
1735851170000|2025-01-02 20:52:50|2209.75|2198.25|2210.47|2198.97|2210.69|2199.19|2209.75|2198.25|28
1735851180000|2025-01-02 20:53:00|2210.44|2198.94|2210.35|2198.85|2210.54|2199.04|2209.85|2198.35|33
1735851190000|2025-01-02 20:53:10|2210.3|2198.8|2211.06|2199.56|2211.06|2199.56|2210.26|2198.76|23
1735851200000|2025-01-02 20:53:20|2211.09|2199.59|2211.2|2199.7|2211.29|2199.79|2211.09|2199.59|6
1735851210000|2025-01-02 20:53:30|2211.23|2199.73|2211.08|2199.58|2211.29|2199.79|2211.01|2199.51|23
1735851220000|2025-01-02 20:53:40|2211.05|2199.55|2211.16|2199.66|2211.22|2199.72|2211.05|2199.55|22
1735851230000|2025-01-02 20:53:50|2211.17|2199.67|2211.29|2199.79|2211.29|2199.79|2211.17|2199.67|2
1735851260000|2025-01-02 20:54:20|2211.35|2199.85|2211.35|2199.85|2211.35|2199.85|2211.35|2199.85|1
1735851270000|2025-01-02 20:54:30|2211.34|2199.84|2211|2199.5|2211.34|2199.84|2210.87|2199.37|6
1735851280000|2025-01-02 20:54:40|2211.01|2199.51|2211|2199.5|2211.01|2199.51|2211|2199.5|2
1735851290000|2025-01-02 20:54:50|2210.6|2199.1|2209.42|2197.92|2210.6|2199.1|2209.42|2197.92|20
1735851300000|2025-01-02 20:55:00|2209.41|2197.91|2207.77|2196.27|2209.41|2197.91|2207.77|2196.27|29
1735851310000|2025-01-02 20:55:10|2207.74|2196.24|2207.78|2196.28|2207.78|2196.28|2206.83|2195.33|30
1735851320000|2025-01-02 20:55:20|2207.59|2196.09|2208.83|2197.33|2208.83|2197.33|2207.59|2196.09|19
1735851330000|2025-01-02 20:55:30|2208.85|2197.35|2210.04|2198.54|2210.04|2198.54|2208.8|2197.3|28
1735851340000|2025-01-02 20:55:40|2210.25|2198.75|2210.17|2198.67|2210.59|2199.09|2210.07|2198.57|22
1735851350000|2025-01-02 20:55:50|2210.15|2198.65|2210.57|2199.07|2210.57|2199.07|2210.09|2198.59|26
1735851360000|2025-01-02 20:56:00|2210.58|2199.08|2211.06|2199.56|2211.19|2199.69|2210.57|2199.07|26
1735851370000|2025-01-02 20:56:10|2211.22|2199.72|2211.35|2199.85|2211.35|2199.85|2211.12|2199.62|17
1735851380000|2025-01-02 20:56:20|2211.12|2199.62|2211.34|2199.84|2211.35|2199.85|2211.12|2199.62|21
1735851390000|2025-01-02 20:56:30|2211.32|2199.82|2211.35|2199.85|2211.35|2199.85|2211.28|2199.78|12
1735851490000|2025-01-02 20:58:10|2210.58|2199.08|2209.81|2198.31|2210.58|2199.08|2209.81|2198.31|8
1735851500000|2025-01-02 20:58:20|2209.43|2197.93|2209.06|2197.56|2209.43|2197.93|2209.05|2197.55|9
1735851510000|2025-01-02 20:58:30|2209.05|2197.55|2208.6|2197.1|2209.05|2197.55|2208.6|2197.1|11
1735851520000|2025-01-02 20:58:40|2208.7|2197.2|2208.37|2196.87|2208.73|2197.23|2208.35|2196.85|17
1735851530000|2025-01-02 20:58:50|2208.46|2196.96|2208.72|2197.22|2208.77|2197.27|2208.46|2196.96|13
1735851540000|2025-01-02 20:59:00|2208.71|2197.21|2209.02|2197.52|2209.51|2198.01|2208.71|2197.21|28
1735851550000|2025-01-02 20:59:10|2209.12|2197.62|2209.5|2198|2209.59|2198.09|2209.12|2197.62|9
1735851560000|2025-01-02 20:59:20|2209.51|2198.01|2209.59|2198.09|2209.59|2198.09|2209.5|2198|9
1735851570000|2025-01-02 20:59:30|2209.51|2198.01|2209.02|2197.52|2209.54|2198.04|2208.96|2197.46|9
1735851580000|2025-01-02 20:59:40|2208.99|2197.49|2209.42|2197.92|2209.42|2197.92|2208.71|2197.21|20
1735851590000|2025-01-02 20:59:50|2209.41|2197.91|2209.54|2198.04|2209.59|2198.09|2209.41|2197.91|9
1735851600000|2025-01-02 21:00:00|2209.55|2198.05|2209.59|2198.09|2209.59|2198.09|2209.55|2198.05|2
1735851630000|2025-01-02 21:00:30|2209.73|2198.23|2209.73|2198.23|2209.73|2198.23|2209.73|2198.23|1
1735851640000|2025-01-02 21:00:40|2209.88|2198.38|2210.69|2199.19|2210.69|2199.19|2209.88|2198.38|3
1735851650000|2025-01-02 21:00:50|2210.68|2199.18|2210.41|2198.91|2210.68|2199.18|2210.41|2198.91|16
1735851660000|2025-01-02 21:01:00|2210.69|2199.19|2210.69|2199.19|2210.69|2199.19|2210.48|2198.98|15
1735851670000|2025-01-02 21:01:10|2210.68|2199.18|2210.69|2199.19|2210.69|2199.19|2210.68|2199.18|2
1735851810000|2025-01-02 21:03:30|2210.54|2199.04|2206.31|2194.81|2210.54|2199.04|2206.27|2194.77|9
1735851820000|2025-01-02 21:03:40|2206.39|2194.89|2206.18|2194.68|2206.39|2194.89|2206.05|2194.55|17
1735851830000|2025-01-02 21:03:50|2206.19|2194.69|2205.9|2194.4|2206.2|2194.7|2205.88|2194.38|14
1735851840000|2025-01-02 21:04:00|2205.95|2194.45|2206.19|2194.69|2206.21|2194.71|2205.95|2194.45|6
1735851850000|2025-01-02 21:04:10|2206.34|2194.84|2206.2|2194.7|2206.34|2194.84|2206.06|2194.56|9
1735851860000|2025-01-02 21:04:20|2206.14|2194.64|2206.06|2194.56|2206.23|2194.73|2206.06|2194.56|20
1735851870000|2025-01-02 21:04:30|2206.07|2194.57|2204.96|2193.46|2206.12|2194.62|2204.92|2193.42|14
1735851880000|2025-01-02 21:04:40|2204.98|2193.48|2205.12|2193.62|2205.17|2193.67|2204.98|2193.48|23
1735851890000|2025-01-02 21:04:50|2205.16|2193.66|2206.23|2194.73|2206.23|2194.73|2205.16|2193.66|21
1735851900000|2025-01-02 21:05:00|2206.31|2194.81|2206.51|2195.01|2206.51|2195.01|2205.69|2194.19|16
1735851910000|2025-01-02 21:05:10|2206.52|2195.02|2205.05|2193.55|2206.52|2195.02|2205.04|2193.54|26
1735851920000|2025-01-02 21:05:20|2205.07|2193.57|2204.8|2193.3|2205.18|2193.68|2204.8|2193.3|15
1735851930000|2025-01-02 21:05:30|2204.81|2193.31|2203.97|2192.47|2204.81|2193.31|2203.97|2192.47|9
1735851940000|2025-01-02 21:05:40|2203.78|2192.28|2203.59|2192.09|2203.78|2192.28|2203.59|2192.09|2
1735852010000|2025-01-02 21:06:50|2203.77|2192.27|2204.05|2192.55|2204.05|2192.55|2203.77|2192.27|2
1735852020000|2025-01-02 21:07:00|2203.94|2192.44|2203.62|2192.12|2203.99|2192.49|2203.62|2192.12|28
1735852030000|2025-01-02 21:07:10|2203.63|2192.13|2203.59|2192.09|2203.63|2192.13|2203.59|2192.09|4
1735852050000|2025-01-02 21:07:30|2202.58|2191.08|2201.49|2189.99|2202.58|2191.08|2201.49|2189.99|20
1735852060000|2025-01-02 21:07:40|2201.55|2190.05|2202.63|2191.13|2202.63|2191.13|2201.55|2190.05|19
1735852070000|2025-01-02 21:07:50|2202.55|2191.05|2202.45|2190.95|2202.59|2191.09|2202.3|2190.8|26
1735852080000|2025-01-02 21:08:00|2202.46|2190.96|2202.98|2191.48|2203.14|2191.64|2202.44|2190.94|23
1735852090000|2025-01-02 21:08:10|2203.08|2191.58|2202.6|2191.1|2203.14|2191.64|2202.49|2190.99|20
1735852100000|2025-01-02 21:08:20|2202.61|2191.11|2202.67|2191.17|2202.76|2191.26|2202.6|2191.1|24
1735852110000|2025-01-02 21:08:30|2202.66|2191.16|2202.42|2190.92|2202.66|2191.16|2202.4|2190.9|14
1735852120000|2025-01-02 21:08:40|2202.45|2190.95|2202.92|2191.42|2203.43|2191.93|2202.37|2190.87|30
1735852130000|2025-01-02 21:08:50|2202.88|2191.38|2202.93|2191.43|2202.93|2191.43|2202.57|2191.07|24
1735852140000|2025-01-02 21:09:00|2202.9|2191.4|2203.81|2192.31|2203.81|2192.31|2202.89|2191.39|20
1735852150000|2025-01-02 21:09:10|2203.72|2192.22|2203.55|2192.05|2203.78|2192.28|2203.45|2191.95|27
1735852160000|2025-01-02 21:09:20|2203.58|2192.08|2203.3|2191.8|2203.71|2192.21|2203.19|2191.69|20
1735852170000|2025-01-02 21:09:30|2203.31|2191.81|2203.36|2191.86|2203.38|2191.88|2203.06|2191.56|26
1735852180000|2025-01-02 21:09:40|2203.18|2191.68|2203.05|2191.55|2203.38|2191.88|2203.04|2191.54|27
1735852190000|2025-01-02 21:09:50|2203.11|2191.61|2202.62|2191.12|2203.24|2191.74|2202.62|2191.12|25
1735852200000|2025-01-02 21:10:00|2202.63|2191.13|2202.74|2191.24|2202.75|2191.25|2202.6|2191.1|21
1735852210000|2025-01-02 21:10:10|2202.7|2191.2|2201.72|2190.22|2202.71|2191.21|2201.68|2190.18|24
1735852220000|2025-01-02 21:10:20|2201.69|2190.19|2201.53|2190.03|2201.69|2190.19|2201.5|2190|14
1735852230000|2025-01-02 21:10:30|2201.54|2190.04|2201.52|2190.02|2201.54|2190.04|2201.52|2190.02|7
1735852240000|2025-01-02 21:10:40|2201.51|2190.01|2202.15|2190.65|2202.17|2190.67|2201.51|2190.01|20
1735852250000|2025-01-02 21:10:50|2202.16|2190.66|2202.24|2190.74|2202.47|2190.97|2202.16|2190.66|19
1735852260000|2025-01-02 21:11:00|2202.39|2190.89|2202.62|2191.12|2202.78|2191.28|2202.22|2190.72|33
1735852270000|2025-01-02 21:11:10|2202.57|2191.07|2202.59|2191.09|2202.66|2191.16|2202.46|2190.96|22
1735852280000|2025-01-02 21:11:20|2202.62|2191.12|2202.56|2191.06|2202.67|2191.17|2202.5|2191|15
1735852290000|2025-01-02 21:11:30|2202.58|2191.08|2202.92|2191.42|2202.93|2191.43|2202.55|2191.05|10
1735852300000|2025-01-02 21:11:40|2202.93|2191.43|2202.93|2191.43|2202.93|2191.43|2202.78|2191.28|18
1735852350000|2025-01-02 21:12:30|2203.28|2191.78|2203.64|2192.14|2203.64|2192.14|2203.28|2191.78|2
1735852390000|2025-01-02 21:13:10|2203.77|2192.27|2204.05|2192.55|2204.05|2192.55|2203.77|2192.27|2
1735852400000|2025-01-02 21:13:20|2204.07|2192.57|2204.09|2192.59|2204.09|2192.59|2204.07|2192.57|2
1735852410000|2025-01-02 21:13:30|2204.07|2192.57|2204.07|2192.57|2204.07|2192.57|2204.07|2192.57|1
1735852420000|2025-01-02 21:13:40|2204.06|2192.56|2203.05|2191.55|2204.06|2192.56|2203.04|2191.54|16
1735852430000|2025-01-02 21:13:50|2203.04|2191.54|2202.93|2191.43|2203.04|2191.54|2202.93|2191.43|2
1735852440000|2025-01-02 21:14:00|2202.83|2191.33|2202.83|2191.33|2202.83|2191.33|2202.83|2191.33|1
1735852450000|2025-01-02 21:14:10|2202.93|2191.43|2202.83|2191.33|2202.93|2191.43|2202.79|2191.29|14
1735852460000|2025-01-02 21:14:20|2202.82|2191.32|2202.91|2191.41|2203.07|2191.57|2202.82|2191.32|11
1735852470000|2025-01-02 21:14:30|2203.13|2191.63|2203.19|2191.69|2203.29|2191.79|2203.01|2191.51|24
1735852480000|2025-01-02 21:14:40|2203.24|2191.74|2203.42|2191.92|2203.5|2192|2203.24|2191.74|7
1735852490000|2025-01-02 21:14:50|2203.43|2191.93|2203.49|2191.99|2203.5|2192|2203.36|2191.86|15
1735852500000|2025-01-02 21:15:00|2203.5|2192|2203.5|2192|2203.5|2192|2203.49|2191.99|3
1735852510000|2025-01-02 21:15:10|2203.28|2191.78|2203.32|2191.82|2203.37|2191.87|2203.28|2191.78|7
1735852520000|2025-01-02 21:15:20|2203.34|2191.84|2203.5|2192|2203.5|2192|2203.32|2191.82|10
1735852540000|2025-01-02 21:15:40|2203.46|2191.96|2203.36|2191.86|2203.48|2191.98|2203.36|2191.86|4
1735852550000|2025-01-02 21:15:50|2203.19|2191.69|2202.5|2191|2203.29|2191.79|2202.5|2191|22
1735852560000|2025-01-02 21:16:00|2202.42|2190.92|2202.69|2191.19|2202.69|2191.19|2202.42|2190.92|10
1735852570000|2025-01-02 21:16:10|2203.32|2191.82|2203.39|2191.89|2203.41|2191.91|2203.31|2191.81|19
1735852580000|2025-01-02 21:16:20|2203.4|2191.9|2203.5|2192|2203.5|2192|2203.4|2191.9|10
1735852590000|2025-01-02 21:16:30|2203.67|2192.17|2203.82|2192.32|2203.82|2192.32|2203.67|2192.17|2
1735852600000|2025-01-02 21:16:40|2203.96|2192.46|2204.09|2192.59|2204.09|2192.59|2203.96|2192.46|2
1735852630000|2025-01-02 21:17:10|2204.5|2193|2204.92|2193.42|2204.92|2193.42|2204.5|2193|2
1735852670000|2025-01-02 21:17:50|2204.82|2193.32|2204.92|2193.42|2204.92|2193.42|2204.82|2193.32|3
1735852680000|2025-01-02 21:18:00|2204.8|2193.3|2204.82|2193.32|2204.84|2193.34|2204.35|2192.85|18
1735852690000|2025-01-02 21:18:10|2204.84|2193.34|2204.2|2192.7|2204.91|2193.41|2204.2|2192.7|20
1735852700000|2025-01-02 21:18:20|2204.24|2192.74|2205.26|2193.76|2205.26|2193.76|2204.24|2192.74|23
1735852710000|2025-01-02 21:18:30|2205.27|2193.77|2205.55|2194.05|2205.55|2194.05|2205.25|2193.75|28
1735852720000|2025-01-02 21:18:40|2205.56|2194.06|2205.62|2194.12|2205.62|2194.12|2205.56|2194.06|3
1735852740000|2025-01-02 21:19:00|2205.9|2194.4|2206.16|2194.66|2206.16|2194.66|2205.9|2194.4|2
1735852750000|2025-01-02 21:19:10|2206.47|2194.97|2206.78|2195.28|2206.78|2195.28|2206.47|2194.97|2
1735852760000|2025-01-02 21:19:20|2206.77|2195.27|2206.6|2195.1|2206.77|2195.27|2206.57|2195.07|4
1735852770000|2025-01-02 21:19:30|2206.62|2195.12|2206.22|2194.72|2206.65|2195.15|2206.22|2194.72|8
1735852780000|2025-01-02 21:19:40|2206.23|2194.73|2206.26|2194.76|2206.31|2194.81|2206.23|2194.73|5
1735852790000|2025-01-02 21:19:50|2206.27|2194.77|2205.92|2194.42|2206.45|2194.95|2205.92|2194.42|16
1735852800000|2025-01-02 21:20:00|2205.88|2194.38|2205.31|2193.81|2205.88|2194.38|2205.1|2193.6|13
1735852810000|2025-01-02 21:20:10|2205.3|2193.8|2204.81|2193.31|2205.31|2193.81|2204.63|2193.13|17
1735852820000|2025-01-02 21:20:20|2204.69|2193.19|2206.01|2194.51|2206.01|2194.51|2204.69|2193.19|24
1735852830000|2025-01-02 21:20:30|2205.92|2194.42|2205.95|2194.45|2206.39|2194.89|2205.92|2194.42|16
1735852840000|2025-01-02 21:20:40|2205.94|2194.44|2206.74|2195.24|2206.74|2195.24|2205.94|2194.44|16
1735852850000|2025-01-02 21:20:50|2206.73|2195.23|2206.69|2195.19|2206.74|2195.24|2206.69|2195.19|3
1735852860000|2025-01-02 21:21:00|2206.73|2195.23|2206.78|2195.28|2206.78|2195.28|2206.46|2194.96|13
1735852890000|2025-01-02 21:21:30|2206.56|2195.06|2206.16|2194.66|2206.65|2195.15|2206.03|2194.53|18
1735852900000|2025-01-02 21:21:40|2206.15|2194.65|2206.14|2194.64|2206.15|2194.65|2206.13|2194.63|11
1735852910000|2025-01-02 21:21:50|2206.13|2194.63|2206.06|2194.56|2206.13|2194.63|2206.05|2194.55|14
1735852920000|2025-01-02 21:22:00|2206.08|2194.58|2206.25|2194.75|2206.25|2194.75|2206.08|2194.58|5
1735852930000|2025-01-02 21:22:10|2206.24|2194.74|2206.01|2194.51|2206.24|2194.74|2206.01|2194.51|5
1735852940000|2025-01-02 21:22:20|2206|2194.5|2206|2194.5|2206|2194.5|2205.95|2194.45|4
1735852950000|2025-01-02 21:22:30|2206.12|2194.62|2206.08|2194.58|2206.12|2194.62|2206.03|2194.53|11
1735852960000|2025-01-02 21:22:40|2206.05|2194.55|2206.18|2194.68|2206.42|2194.92|2206.04|2194.54|11
1735852970000|2025-01-02 21:22:50|2206.19|2194.69|2206.11|2194.61|2206.3|2194.8|2206.11|2194.61|9
1735852980000|2025-01-02 21:23:00|2206.18|2194.68|2206.77|2195.27|2206.78|2195.28|2206.09|2194.59|18
1735852990000|2025-01-02 21:23:10|2206.69|2195.19|2206.59|2195.09|2206.71|2195.21|2206.52|2195.02|7
1735853000000|2025-01-02 21:23:20|2206.62|2195.12|2206.78|2195.28|2206.78|2195.28|2206.59|2195.09|6
1735853030000|2025-01-02 21:23:50|2207.46|2195.96|2208.22|2196.72|2208.22|2196.72|2207.46|2195.96|3
1735853040000|2025-01-02 21:24:00|2208.32|2196.82|2209.47|2197.97|2209.47|2197.97|2208.32|2196.82|3
1735853080000|2025-01-02 21:24:40|2209.48|2197.98|2210.08|2198.58|2210.12|2198.62|2209.48|2197.98|9
1735853090000|2025-01-02 21:24:50|2210.09|2198.59|2209.87|2198.37|2210.09|2198.59|2209.87|2198.37|19
1735853100000|2025-01-02 21:25:00|2209.91|2198.41|2209.89|2198.39|2209.93|2198.43|2209.89|2198.39|4
1735853110000|2025-01-02 21:25:10|2209.85|2198.35|2209.14|2197.64|2209.89|2198.39|2209.14|2197.64|12
1735853120000|2025-01-02 21:25:20|2209.12|2197.62|2209.1|2197.6|2209.14|2197.64|2209.1|2197.6|6
1735853130000|2025-01-02 21:25:30|2209.08|2197.58|2209.1|2197.6|2209.1|2197.6|2209.08|2197.58|3
1735853140000|2025-01-02 21:25:40|2209.11|2197.61|2209.59|2198.09|2209.63|2198.13|2209.11|2197.61|6
1735853150000|2025-01-02 21:25:50|2209.6|2198.1|2209.2|2197.7|2209.6|2198.1|2209.2|2197.7|13
1735853160000|2025-01-02 21:26:00|2209.02|2197.52|2210.08|2198.58|2210.1|2198.6|2209.02|2197.52|17
1735853170000|2025-01-02 21:26:10|2210.12|2198.62|2210.21|2198.71|2210.24|2198.74|2210.06|2198.56|16
1735853180000|2025-01-02 21:26:20|2210.38|2198.88|2210.02|2198.52|2210.38|2198.88|2210.01|2198.51|14
1735853190000|2025-01-02 21:26:30|2210.08|2198.58|2210.11|2198.61|2210.21|2198.71|2210.04|2198.54|17
1735853200000|2025-01-02 21:26:40|2210.15|2198.65|2209.73|2198.23|2210.16|2198.66|2209.73|2198.23|11
1735853210000|2025-01-02 21:26:50|2209.7|2198.2|2210.12|2198.62|2210.18|2198.68|2209.7|2198.2|7
1735853220000|2025-01-02 21:27:00|2210.08|2198.58|2210.26|2198.76|2210.26|2198.76|2210.06|2198.56|13
1735853270000|2025-01-02 21:27:50|2211.2|2199.7|2212.11|2200.61|2212.11|2200.61|2211.2|2199.7|2
1735853280000|2025-01-02 21:28:00|2212.02|2200.52|2212.05|2200.55|2212.07|2200.57|2212.02|2200.52|4
1735853290000|2025-01-02 21:28:10|2212.08|2200.58|2212.06|2200.56|2212.08|2200.58|2212.04|2200.54|13
1735853300000|2025-01-02 21:28:20|2212.07|2200.57|2211.17|2199.67|2212.08|2200.58|2211.15|2199.65|15
1735853310000|2025-01-02 21:28:30|2211.25|2199.75|2210.86|2199.36|2211.25|2199.75|2210.86|2199.36|9
1735853320000|2025-01-02 21:28:40|2210.84|2199.34|2210.82|2199.32|2210.86|2199.36|2210.71|2199.21|13
1735853330000|2025-01-02 21:28:50|2210.83|2199.33|2211.17|2199.67|2211.2|2199.7|2210.83|2199.33|9
1735853340000|2025-01-02 21:29:00|2211.18|2199.68|2210.92|2199.42|2211.34|2199.84|2210.84|2199.34|18
1735853350000|2025-01-02 21:29:10|2210.9|2199.4|2211.26|2199.76|2211.28|2199.78|2210.79|2199.29|18
1735853360000|2025-01-02 21:29:20|2211.21|2199.71|2211.11|2199.61|2211.21|2199.71|2211.11|2199.61|9
1735853370000|2025-01-02 21:29:30|2211.1|2199.6|2210.41|2198.91|2211.1|2199.6|2210.38|2198.88|10
1735853380000|2025-01-02 21:29:40|2210.4|2198.9|2210.4|2198.9|2210.4|2198.9|2210.4|2198.9|1
1735853390000|2025-01-02 21:29:50|2210.32|2198.82|2210.32|2198.82|2210.32|2198.82|2210.32|2198.82|1
1735853400000|2025-01-02 21:30:00|2210.31|2198.81|2210.26|2198.76|2210.31|2198.81|2210.26|2198.76|4
1735853420000|2025-01-02 21:30:20|2210.28|2198.78|2210.43|2198.93|2210.43|2198.93|2210.28|2198.78|3
1735853430000|2025-01-02 21:30:30|2210.48|2198.98|2210.26|2198.76|2210.79|2199.29|2210.26|2198.76|15
1735853450000|2025-01-02 21:30:50|2209.49|2197.99|2208.71|2197.21|2209.49|2197.99|2208.7|2197.2|13
1735853460000|2025-01-02 21:31:00|2208.66|2197.16|2208.66|2197.16|2208.67|2197.17|2208.66|2197.16|9
1735853480000|2025-01-02 21:31:20|2208.42|2196.92|2206.16|2194.66|2208.46|2196.96|2205.76|2194.26|27
1735853490000|2025-01-02 21:31:30|2206.25|2194.75|2205.99|2194.49|2206.27|2194.77|2205.89|2194.39|20
1735853500000|2025-01-02 21:31:40|2205.75|2194.25|2205.21|2193.71|2205.75|2194.25|2204.73|2193.23|24
1735853510000|2025-01-02 21:31:50|2205.31|2193.81|2205.29|2193.79|2205.31|2193.81|2205.29|2193.79|2
1735853520000|2025-01-02 21:32:00|2204.69|2193.19|2203.8|2192.3|2204.69|2193.19|2203.8|2192.3|21
1735853530000|2025-01-02 21:32:10|2203.75|2192.25|2204.21|2192.71|2204.47|2192.97|2203.61|2192.11|15
1735853540000|2025-01-02 21:32:20|2204.1|2192.6|2203.79|2192.29|2204.1|2192.6|2203.5|2192|9
1735853550000|2025-01-02 21:32:30|2203.81|2192.31|2203.81|2192.31|2203.81|2192.31|2203.8|2192.3|5
1735853560000|2025-01-02 21:32:40|2204.02|2192.52|2203.87|2192.37|2204.2|2192.7|2203.82|2192.32|12
1735853570000|2025-01-02 21:32:50|2203.86|2192.36|2204.33|2192.83|2204.33|2192.83|2203.84|2192.34|22
1735853580000|2025-01-02 21:33:00|2204.34|2192.84|2203.82|2192.32|2204.34|2192.84|2203.82|2192.32|13
1735853590000|2025-01-02 21:33:10|2203.8|2192.3|2203.86|2192.36|2204.03|2192.53|2203.8|2192.3|13
1735853600000|2025-01-02 21:33:20|2203.85|2192.35|2203.79|2192.29|2203.85|2192.35|2203.79|2192.29|8
1735853610000|2025-01-02 21:33:30|2203.8|2192.3|2203.8|2192.3|2203.8|2192.3|2203.8|2192.3|1
1735853620000|2025-01-02 21:33:40|2203.79|2192.29|2203.79|2192.29|2203.79|2192.29|2203.79|2192.29|1
1735853630000|2025-01-02 21:33:50|2204.14|2192.64|2204.47|2192.97|2204.52|2193.02|2204.05|2192.55|11
1735853640000|2025-01-02 21:34:00|2204.29|2192.79|2204.04|2192.54|2204.29|2192.79|2203.96|2192.46|12
1735853650000|2025-01-02 21:34:10|2204.08|2192.58|2204.35|2192.85|2204.44|2192.94|2204|2192.5|15
1735853660000|2025-01-02 21:34:20|2204.32|2192.82|2204.05|2192.55|2204.32|2192.82|2204.04|2192.54|20
1735853670000|2025-01-02 21:34:30|2204.03|2192.53|2204.22|2192.72|2204.31|2192.81|2204.03|2192.53|21
1735853680000|2025-01-02 21:34:40|2204.25|2192.75|2203.8|2192.3|2204.31|2192.81|2203.8|2192.3|24
1735853690000|2025-01-02 21:34:50|2203.79|2192.29|2203.79|2192.29|2203.79|2192.29|2203.79|2192.29|1
1735853750000|2025-01-02 21:35:50|2203.35|2191.85|2203.76|2192.26|2203.76|2192.26|2203.35|2191.85|7
1735853760000|2025-01-02 21:36:00|2203.75|2192.25|2204.89|2193.39|2204.89|2193.39|2203.75|2192.25|12
1735853790000|2025-01-02 21:36:30|2204.85|2193.35|2204.89|2193.39|2204.89|2193.39|2204.73|2193.23|15
1735853800000|2025-01-02 21:36:40|2204.84|2193.34|2204.3|2192.8|2204.89|2193.39|2204.26|2192.76|11
1735853810000|2025-01-02 21:36:50|2204.19|2192.69|2204.35|2192.85|2204.47|2192.97|2204.19|2192.69|15
1735853820000|2025-01-02 21:37:00|2204.43|2192.93|2204.66|2193.16|2204.76|2193.26|2204.21|2192.71|21
1735853830000|2025-01-02 21:37:10|2204.68|2193.18|2204.89|2193.39|2204.89|2193.39|2204.66|2193.16|15
1735853850000|2025-01-02 21:37:30|2204.66|2193.16|2204.89|2193.39|2204.89|2193.39|2204.61|2193.11|12
1735853930000|2025-01-02 21:38:50|2204.94|2193.44|2204.99|2193.49|2204.99|2193.49|2204.94|2193.44|2
1735854000000|2025-01-02 21:40:00|2205.04|2193.54|2205.32|2193.82|2205.32|2193.82|2205.04|2193.54|2
1735854040000|2025-01-02 21:40:40|2205.21|2193.71|2205.32|2193.82|2205.32|2193.82|2205.21|2193.71|6
1735854050000|2025-01-02 21:40:50|2205.21|2193.71|2205.23|2193.73|2205.31|2193.81|2205.21|2193.71|8
1735854060000|2025-01-02 21:41:00|2205.25|2193.75|2205.23|2193.73|2205.31|2193.81|2205.23|2193.73|12
1735854070000|2025-01-02 21:41:10|2205.24|2193.74|2205.32|2193.82|2205.32|2193.82|2205.23|2193.73|6
1735854210000|2025-01-02 21:43:30|2205.33|2193.83|2205.48|2193.98|2205.48|2193.98|2205.33|2193.83|2
1735854220000|2025-01-02 21:43:40|2205.58|2194.08|2205.45|2193.95|2205.94|2194.44|2205.45|2193.95|13
1735854230000|2025-01-02 21:43:50|2205.44|2193.94|2205.51|2194.01|2205.56|2194.06|2205.44|2193.94|7
1735854240000|2025-01-02 21:44:00|2205.52|2194.02|2205.69|2194.19|2205.77|2194.27|2205.51|2194.01|16
1735854250000|2025-01-02 21:44:10|2205.68|2194.18|2205.42|2193.92|2205.73|2194.23|2205.42|2193.92|10
1735854260000|2025-01-02 21:44:20|2205.32|2193.82|2205.32|2193.82|2205.32|2193.82|2205.32|2193.82|1
1735854300000|2025-01-02 21:45:00|2205.4|2193.9|2205.68|2194.18|2205.75|2194.25|2205.4|2193.9|6
1735854310000|2025-01-02 21:45:10|2205.71|2194.21|2205.32|2193.82|2205.78|2194.28|2205.32|2193.82|11
1735854320000|2025-01-02 21:45:20|2205.1|2193.6|2204.12|2192.62|2205.1|2193.6|2204.12|2192.62|7
1735854330000|2025-01-02 21:45:30|2204.11|2192.61|2204.29|2192.79|2204.69|2193.19|2203.57|2192.07|18
1735854340000|2025-01-02 21:45:40|2204.18|2192.68|2204.5|2193|2204.5|2193|2203.67|2192.17|22
1735854350000|2025-01-02 21:45:50|2204.69|2193.19|2203.85|2192.35|2204.69|2193.19|2203.74|2192.24|16
1735854360000|2025-01-02 21:46:00|2203.82|2192.32|2203.45|2191.95|2203.82|2192.32|2203.2|2191.7|17
1735854370000|2025-01-02 21:46:10|2203.47|2191.97|2203.6|2192.1|2203.6|2192.1|2203.45|2191.95|16
1735854380000|2025-01-02 21:46:20|2203.61|2192.11|2203.33|2191.83|2203.63|2192.13|2203.17|2191.67|16
1735854390000|2025-01-02 21:46:30|2203.37|2191.87|2203.65|2192.15|2203.7|2192.2|2203.31|2191.81|22
1735854400000|2025-01-02 21:46:40|2203.64|2192.14|2203.76|2192.26|2203.83|2192.33|2203.64|2192.14|23
1735854410000|2025-01-02 21:46:50|2203.79|2192.29|2204.66|2193.16|2204.67|2193.17|2203.77|2192.27|13
1735854420000|2025-01-02 21:47:00|2204.65|2193.15|2205.16|2193.66|2205.16|2193.66|2204.44|2192.94|15
1735854430000|2025-01-02 21:47:10|2205.11|2193.61|2205.16|2193.66|2205.16|2193.66|2204.98|2193.48|9
1735854530000|2025-01-02 21:48:50|2205.76|2194.26|2206.36|2194.86|2206.36|2194.86|2205.76|2194.26|2
1735854580000|2025-01-02 21:49:40|2206.29|2194.79|2206.36|2194.86|2206.36|2194.86|2206.29|2194.79|6
1735854610000|2025-01-02 21:50:10|2206.14|2194.64|2206.36|2194.86|2206.36|2194.86|2206.14|2194.64|5
1735854620000|2025-01-02 21:50:20|2206.33|2194.83|2205.49|2193.99|2206.33|2194.83|2205.49|2193.99|10
1735854630000|2025-01-02 21:50:30|2205.5|2194|2205.16|2193.66|2205.5|2194|2205.16|2193.66|5
1735854650000|2025-01-02 21:50:50|2204.33|2192.83|2203.32|2191.82|2204.33|2192.83|2203.21|2191.71|13
1735854660000|2025-01-02 21:51:00|2203.37|2191.87|2203.1|2191.6|2203.81|2192.31|2203.09|2191.59|17
1735854670000|2025-01-02 21:51:10|2203.09|2191.59|2203.48|2191.98|2203.48|2191.98|2202.44|2190.94|17
1735854680000|2025-01-02 21:51:20|2203.53|2192.03|2203.68|2192.18|2203.76|2192.26|2203.51|2192.01|14
1735854690000|2025-01-02 21:51:30|2203.67|2192.17|2203.96|2192.46|2203.97|2192.47|2203.66|2192.16|13
1735854700000|2025-01-02 21:51:40|2203.97|2192.47|2204.8|2193.3|2204.82|2193.32|2203.96|2192.46|22
1735854710000|2025-01-02 21:51:50|2204.88|2193.38|2204.79|2193.29|2204.92|2193.42|2204.79|2193.29|15
1735854720000|2025-01-02 21:52:00|2204.78|2193.28|2204.61|2193.11|2204.79|2193.29|2204.6|2193.1|14
1735854730000|2025-01-02 21:52:10|2204.2|2192.7|2203.55|2192.05|2204.25|2192.75|2203.5|2192|13
1735854740000|2025-01-02 21:52:20|2203.43|2191.93|2203.41|2191.91|2203.58|2192.08|2203.34|2191.84|18
1735854750000|2025-01-02 21:52:30|2203.38|2191.88|2203.63|2192.13|2203.67|2192.17|2203.38|2191.88|13
1735854760000|2025-01-02 21:52:40|2203.62|2192.12|2203.39|2191.89|2203.65|2192.15|2203.39|2191.89|6
1735854770000|2025-01-02 21:52:50|2203.38|2191.88|2203.16|2191.66|2203.38|2191.88|2203.16|2191.66|2
1735854840000|2025-01-02 21:54:00|2203.2|2191.7|2204.21|2192.71|2204.24|2192.74|2203.2|2191.7|15
1735854850000|2025-01-02 21:54:10|2204.33|2192.83|2203.63|2192.13|2204.33|2192.83|2203.63|2192.13|10
1735854860000|2025-01-02 21:54:20|2203.69|2192.19|2203.86|2192.36|2203.86|2192.36|2203.64|2192.14|12
1735854870000|2025-01-02 21:54:30|2203.82|2192.32|2203.59|2192.09|2203.82|2192.32|2203.54|2192.04|11
1735854880000|2025-01-02 21:54:40|2203.65|2192.15|2204.41|2192.91|2204.42|2192.92|2203.65|2192.15|21
1735854890000|2025-01-02 21:54:50|2204.42|2192.92|2204.47|2192.97|2204.55|2193.05|2204.41|2192.91|17
1735854900000|2025-01-02 21:55:00|2204.5|2193|2204.55|2193.05|2204.55|2193.05|2204.5|2193|2
1735854930000|2025-01-02 21:55:30|2204.54|2193.04|2204.55|2193.05|2204.55|2193.05|2204.54|2193.04|2
1735854940000|2025-01-02 21:55:40|2204.4|2192.9|2203.84|2192.34|2204.44|2192.94|2203.73|2192.23|11
1735854950000|2025-01-02 21:55:50|2203.88|2192.38|2204.1|2192.6|2204.1|2192.6|2203.88|2192.38|7
1735854960000|2025-01-02 21:56:00|2204.33|2192.83|2204.55|2193.05|2204.55|2193.05|2204.33|2192.83|4
1735855110000|2025-01-02 21:58:30|2204.7|2193.2|2204.84|2193.34|2204.84|2193.34|2204.7|2193.2|2
1735855120000|2025-01-02 21:58:40|2205.04|2193.54|2205.25|2193.75|2205.25|2193.75|2205.04|2193.54|2
1735855130000|2025-01-02 21:58:50|2205.49|2193.99|2205.66|2194.16|2205.66|2194.16|2205.49|2193.99|2
1735855150000|2025-01-02 21:59:10|2206.21|2194.71|2206.76|2195.26|2206.76|2195.26|2206.21|2194.71|2
1735855170000|2025-01-02 21:59:30|2206.73|2195.23|2206.49|2194.99|2206.74|2195.24|2206.48|2194.98|6
1735855180000|2025-01-02 21:59:40|2206.5|2195|2206.57|2195.07|2206.57|2195.07|2206.5|2195|4
1735855190000|2025-01-02 21:59:50|2206.58|2195.08|2206.58|2195.08|2206.58|2195.08|2206.58|2195.08|1
1735855200000|2025-01-02 22:00:00|2206.59|2195.09|2206.45|2194.95|2206.59|2195.09|2206.45|2194.95|9
1735855210000|2025-01-02 22:00:10|2206.33|2194.83|2206.61|2195.11|2206.62|2195.12|2206.31|2194.81|9
1735855220000|2025-01-02 22:00:20|2206.62|2195.12|2206.62|2195.12|2206.63|2195.13|2206.61|2195.11|5
1735855230000|2025-01-02 22:00:30|2206.63|2195.13|2206.26|2194.76|2206.63|2195.13|2206.21|2194.71|5
1735855240000|2025-01-02 22:00:40|2206.29|2194.79|2206.5|2195|2206.5|2195|2206.29|2194.79|7
1735855250000|2025-01-02 22:00:50|2206.51|2195.01|2206.61|2195.11|2206.61|2195.11|2206.51|2195.01|4
1735855260000|2025-01-02 22:01:00|2206.62|2195.12|2206.76|2195.26|2206.76|2195.26|2206.62|2195.12|4
1735855270000|2025-01-02 22:01:10|2206.73|2195.23|2205.03|2193.53|2206.74|2195.24|2205.03|2193.53|14
1735855280000|2025-01-02 22:01:20|2205|2193.5|2204.55|2193.05|2205|2193.5|2204.55|2193.05|12
1735855290000|2025-01-02 22:01:30|2203.81|2192.31|2202.72|2191.22|2203.81|2192.31|2202.54|2191.04|19
1735855300000|2025-01-02 22:01:40|2202.69|2191.19|2203.13|2191.63|2203.17|2191.67|2202.65|2191.15|22
1735855310000|2025-01-02 22:01:50|2203.12|2191.62|2202.69|2191.19|2203.13|2191.63|2202.53|2191.03|20
1735855320000|2025-01-02 22:02:00|2202.7|2191.2|2204.81|2193.31|2204.82|2193.32|2202.69|2191.19|16
1735855330000|2025-01-02 22:02:10|2204.78|2193.28|2203.36|2191.86|2204.78|2193.28|2203.36|2191.86|16
1735855340000|2025-01-02 22:02:20|2203.27|2191.77|2202.96|2191.46|2203.27|2191.77|2202.94|2191.44|18
1735855350000|2025-01-02 22:02:30|2202.95|2191.45|2202.2|2190.7|2202.95|2191.45|2202.12|2190.62|13
1735855360000|2025-01-02 22:02:40|2202.22|2190.72|2202.23|2190.73|2202.76|2191.26|2202.22|2190.72|17
1735855370000|2025-01-02 22:02:50|2202.28|2190.78|2202.66|2191.16|2202.66|2191.16|2202.28|2190.78|13
1735855380000|2025-01-02 22:03:00|2202.77|2191.27|2202.94|2191.44|2203.27|2191.77|2202.57|2191.07|15
1735855390000|2025-01-02 22:03:10|2203.14|2191.64|2203.77|2192.27|2203.77|2192.27|2203.12|2191.62|15
1735855400000|2025-01-02 22:03:20|2203.86|2192.36|2203.43|2191.93|2203.86|2192.36|2203.35|2191.85|8
1735855410000|2025-01-02 22:03:30|2203.38|2191.88|2203.38|2191.88|2203.5|2192|2203.36|2191.86|20
1735855420000|2025-01-02 22:03:40|2203.37|2191.87|2203.35|2191.85|2203.53|2192.03|2203.35|2191.85|10
1735855430000|2025-01-02 22:03:50|2203.32|2191.82|2202.45|2190.95|2203.34|2191.84|2202.45|2190.95|21
1735855440000|2025-01-02 22:04:00|2202.34|2190.84|2202.41|2190.91|2202.45|2190.95|2202.16|2190.66|19
1735855450000|2025-01-02 22:04:10|2202.7|2191.2|2202.31|2190.81|2202.95|2191.45|2202.31|2190.81|15
1735855460000|2025-01-02 22:04:20|2202.4|2190.9|2202.32|2190.82|2202.48|2190.98|2202.27|2190.77|18
1735855470000|2025-01-02 22:04:30|2202.36|2190.86|2202.71|2191.21|2202.74|2191.24|2202.36|2190.86|24
1735855480000|2025-01-02 22:04:40|2202.72|2191.22|2203.55|2192.05|2203.55|2192.05|2202.64|2191.14|21
1735855490000|2025-01-02 22:04:50|2203.56|2192.06|2203.52|2192.02|2203.56|2192.06|2203.44|2191.94|20
1735855500000|2025-01-02 22:05:00|2203.51|2192.01|2204.35|2192.85|2204.4|2192.9|2203.51|2192.01|12
1735855510000|2025-01-02 22:05:10|2204.36|2192.86|2204.51|2193.01|2204.51|2193.01|2204.35|2192.85|5
1735855520000|2025-01-02 22:05:20|2204.45|2192.95|2203.54|2192.04|2204.46|2192.96|2203.48|2191.98|7
1735855530000|2025-01-02 22:05:30|2203.65|2192.15|2202.62|2191.12|2203.65|2192.15|2202.62|2191.12|11
1735855540000|2025-01-02 22:05:40|2202.7|2191.2|2203.56|2192.06|2203.64|2192.14|2202.7|2191.2|18
1735855550000|2025-01-02 22:05:50|2203.55|2192.05|2203.14|2191.64|2203.59|2192.09|2203.14|2191.64|12
1735855560000|2025-01-02 22:06:00|2203.15|2191.65|2202.53|2191.03|2203.15|2191.65|2202.28|2190.78|22
1735855570000|2025-01-02 22:06:10|2202.5|2191|2202.49|2190.99|2202.5|2191|2202.29|2190.79|17
1735855580000|2025-01-02 22:06:20|2202.46|2190.96|2202.36|2190.86|2202.47|2190.97|2202.23|2190.73|18
1735855590000|2025-01-02 22:06:30|2202.29|2190.79|2201.95|2190.45|2202.34|2190.84|2201.94|2190.44|18
1735855600000|2025-01-02 22:06:40|2202.03|2190.53|2202.72|2191.22|2202.74|2191.24|2202.03|2190.53|13
1735855610000|2025-01-02 22:06:50|2202.73|2191.23|2203.02|2191.52|2203.02|2191.52|2202.71|2191.21|9
1735855620000|2025-01-02 22:07:00|2203.06|2191.56|2202.91|2191.41|2203.06|2191.56|2202.83|2191.33|14
1735855630000|2025-01-02 22:07:10|2203.02|2191.52|2202.62|2191.12|2203.03|2191.53|2202.5|2191|26
1735855640000|2025-01-02 22:07:20|2202.5|2191|2202.62|2191.12|2202.64|2191.14|2202.47|2190.97|14
1735855650000|2025-01-02 22:07:30|2202.61|2191.11|2202.48|2190.98|2202.61|2191.11|2202.29|2190.79|13
1735855660000|2025-01-02 22:07:40|2202.54|2191.04|2202.68|2191.18|2202.73|2191.23|2202.45|2190.95|9
1735855670000|2025-01-02 22:07:50|2202.73|2191.23|2203.32|2191.82|2203.32|2191.82|2202.73|2191.23|21
1735855680000|2025-01-02 22:08:00|2203.43|2191.93|2203.68|2192.18|2203.68|2192.18|2203.43|2191.93|3
1735855690000|2025-01-02 22:08:10|2203.67|2192.17|2203.67|2192.17|2203.7|2192.2|2203.67|2192.17|6
1735855700000|2025-01-02 22:08:20|2203.68|2192.18|2203.58|2192.08|2203.68|2192.18|2203.58|2192.08|5
1735855730000|2025-01-02 22:08:50|2203.75|2192.25|2203.75|2192.25|2203.76|2192.26|2203.75|2192.25|7
1735855740000|2025-01-02 22:09:00|2203.8|2192.3|2203.78|2192.28|2203.8|2192.3|2203.78|2192.28|7
1735855750000|2025-01-02 22:09:10|2203.77|2192.27|2203.69|2192.19|2203.79|2192.29|2203.69|2192.19|10
1735855760000|2025-01-02 22:09:20|2203.7|2192.2|2203.71|2192.21|2203.78|2192.28|2203.69|2192.19|16
1735855770000|2025-01-02 22:09:30|2203.69|2192.19|2203.69|2192.19|2203.69|2192.19|2203.69|2192.19|1
1735855780000|2025-01-02 22:09:40|2203.67|2192.17|2203.67|2192.17|2203.67|2192.17|2203.67|2192.17|1
1735855790000|2025-01-02 22:09:50|2203.66|2192.16|2203.58|2192.08|2203.66|2192.16|2203.58|2192.08|3
1735855810000|2025-01-02 22:10:10|2202.63|2191.13|2202.63|2191.13|2202.63|2191.13|2202.63|2191.13|1
1735855820000|2025-01-02 22:10:20|2202|2190.5|2201.81|2190.31|2202|2190.5|2201.81|2190.31|5
1735855830000|2025-01-02 22:10:30|2201.8|2190.3|2199.69|2188.19|2201.8|2190.3|2199.69|2188.19|10
1735855840000|2025-01-02 22:10:40|2199.29|2187.79|2198.89|2187.39|2199.29|2187.79|2198.89|2187.39|3
1735855850000|2025-01-02 22:10:50|2198|2186.5|2197.3|2185.8|2198|2186.5|2197.3|2185.8|6
1735855860000|2025-01-02 22:11:00|2197.15|2185.65|2196.9|2185.4|2197.15|2185.65|2196.88|2185.38|13
1735855870000|2025-01-02 22:11:10|2196.89|2185.39|2196.88|2185.38|2196.89|2185.39|2196.88|2185.38|2
1735855880000|2025-01-02 22:11:20|2196.87|2185.37|2197.55|2186.05|2197.55|2186.05|2196.87|2185.37|8
1735855890000|2025-01-02 22:11:30|2197.61|2186.11|2197.61|2186.11|2197.77|2186.27|2197.58|2186.08|10
1735855900000|2025-01-02 22:11:40|2197.52|2186.02|2197.44|2185.94|2197.63|2186.13|2197.43|2185.93|21
1735855910000|2025-01-02 22:11:50|2197.45|2185.95|2197.71|2186.21|2197.71|2186.21|2197.4|2185.9|25
1735855920000|2025-01-02 22:12:00|2197.53|2186.03|2196.94|2185.44|2197.58|2186.08|2196.94|2185.44|11
1735855930000|2025-01-02 22:12:10|2196.93|2185.43|2197.29|2185.79|2197.34|2185.84|2196.93|2185.43|11
1735855940000|2025-01-02 22:12:20|2197.4|2185.9|2197.01|2185.51|2197.4|2185.9|2197.01|2185.51|11
1735855950000|2025-01-02 22:12:30|2196.99|2185.49|2197.22|2185.72|2197.22|2185.72|2196.96|2185.46|18
1735855960000|2025-01-02 22:12:40|2197.07|2185.57|2196.88|2185.38|2197.2|2185.7|2196.88|2185.38|14
1735855970000|2025-01-02 22:12:50|2196.86|2185.36|2196.84|2185.34|2196.86|2185.36|2196.84|2185.34|2
1735855980000|2025-01-02 22:13:00|2196.51|2185.01|2196.51|2185.01|2196.51|2185.01|2196.51|2185.01|1
1735855990000|2025-01-02 22:13:10|2196.25|2184.75|2196.65|2185.15|2196.65|2185.15|2196.19|2184.69|4
1735856000000|2025-01-02 22:13:20|2196.66|2185.16|2196.74|2185.24|2196.75|2185.25|2196.42|2184.92|16
1735856010000|2025-01-02 22:13:30|2196.58|2185.08|2196.58|2185.08|2196.64|2185.14|2196.58|2185.08|3
1735856020000|2025-01-02 22:13:40|2196.57|2185.07|2196.57|2185.07|2196.58|2185.08|2196.57|2185.07|5
1735856030000|2025-01-02 22:13:50|2196.66|2185.16|2196.61|2185.11|2196.66|2185.16|2196.61|2185.11|5
1735856040000|2025-01-02 22:14:00|2196.6|2185.1|2196.56|2185.06|2196.6|2185.1|2196.55|2185.05|5
1735856050000|2025-01-02 22:14:10|2196.55|2185.05|2196.46|2184.96|2196.55|2185.05|2196.46|2184.96|4
1735856060000|2025-01-02 22:14:20|2196.53|2185.03|2196.5|2185|2196.53|2185.03|2196.5|2185|4
1735856070000|2025-01-02 22:14:30|2196.65|2185.15|2196.56|2185.06|2196.65|2185.15|2196.56|2185.06|3
1735856080000|2025-01-02 22:14:40|2196.55|2185.05|2196.47|2184.97|2196.55|2185.05|2196.47|2184.97|4
1735856090000|2025-01-02 22:14:50|2196.56|2185.06|2196.52|2185.02|2196.56|2185.06|2196.52|2185.02|3
1735856100000|2025-01-02 22:15:00|2196.5|2185|2196.46|2184.96|2196.52|2185.02|2196.46|2184.96|5
1735856120000|2025-01-02 22:15:20|2196.33|2184.83|2195.34|2183.84|2196.33|2184.83|2195.34|2183.84|5
1735856130000|2025-01-02 22:15:30|2195.31|2183.81|2194.63|2183.13|2195.31|2183.81|2194.5|2183|10
1735856140000|2025-01-02 22:15:40|2194.52|2183.02|2194.48|2182.98|2194.62|2183.12|2194.45|2182.95|17
1735856150000|2025-01-02 22:15:50|2194.47|2182.97|2194.82|2183.32|2194.82|2183.32|2194.47|2182.97|10
1735856160000|2025-01-02 22:16:00|2194.67|2183.17|2195.31|2183.81|2195.57|2184.07|2194.67|2183.17|24
1735856170000|2025-01-02 22:16:10|2195.3|2183.8|2194.44|2182.94|2195.3|2183.8|2194.44|2182.94|12
1735856180000|2025-01-02 22:16:20|2194.66|2183.16|2194.62|2183.12|2194.77|2183.27|2194.53|2183.03|16
1735856190000|2025-01-02 22:16:30|2194.53|2183.03|2194.99|2183.49|2194.99|2183.49|2194.53|2183.03|13
1735856200000|2025-01-02 22:16:40|2195.24|2183.74|2195.28|2183.78|2195.32|2183.82|2195.22|2183.72|26
1735856210000|2025-01-02 22:16:50|2195.22|2183.72|2195.09|2183.59|2195.28|2183.78|2195.07|2183.57|28
1735856220000|2025-01-02 22:17:00|2195.18|2183.68|2196.27|2184.77|2196.41|2184.91|2195.18|2183.68|28
1735856230000|2025-01-02 22:17:10|2196.36|2184.86|2196.06|2184.56|2196.36|2184.86|2196.06|2184.56|9
1735856240000|2025-01-02 22:17:20|2196.13|2184.63|2196.52|2185.02|2196.52|2185.02|2195.96|2184.46|23
1735856250000|2025-01-02 22:17:30|2196.59|2185.09|2196.38|2184.88|2196.59|2185.09|2196.14|2184.64|21
1735856260000|2025-01-02 22:17:40|2196.44|2184.94|2196.59|2185.09|2196.59|2185.09|2196.44|2184.94|11
1735856270000|2025-01-02 22:17:50|2196.47|2184.97|2196.58|2185.08|2196.59|2185.09|2196.47|2184.97|9
1735856280000|2025-01-02 22:18:00|2196.59|2185.09|2195.62|2184.12|2196.59|2185.09|2195.45|2183.95|6
1735856290000|2025-01-02 22:18:10|2195.51|2184.01|2194.99|2183.49|2195.58|2184.08|2194.87|2183.37|22
1735856300000|2025-01-02 22:18:20|2195.7|2184.2|2196.59|2185.09|2196.59|2185.09|2195.7|2184.2|26
1735856340000|2025-01-02 22:19:00|2197|2185.5|2197.12|2185.62|2197.37|2185.87|2197|2185.5|7
1735856350000|2025-01-02 22:19:10|2197.09|2185.59|2196.75|2185.25|2197.12|2185.62|2196.75|2185.25|15
1735856360000|2025-01-02 22:19:20|2196.84|2185.34|2196.96|2185.46|2197.04|2185.54|2196.83|2185.33|26
1735856370000|2025-01-02 22:19:30|2196.92|2185.42|2197.01|2185.51|2197.01|2185.51|2196.78|2185.28|16
1735856380000|2025-01-02 22:19:40|2197.03|2185.53|2196.86|2185.36|2197.06|2185.56|2196.86|2185.36|24
1735856390000|2025-01-02 22:19:50|2196.9|2185.4|2196.96|2185.46|2197|2185.5|2196.89|2185.39|29
1735856400000|2025-01-02 22:20:00|2196.93|2185.43|2196.59|2185.09|2197|2185.5|2196.59|2185.09|18
1735856440000|2025-01-02 22:20:40|2196.13|2184.63|2195.81|2184.31|2196.13|2184.63|2195.81|2184.31|2
1735856450000|2025-01-02 22:20:50|2195.8|2184.3|2195.68|2184.18|2195.8|2184.3|2195.68|2184.18|8
1735856470000|2025-01-02 22:21:10|2194.98|2183.48|2194.02|2182.52|2194.98|2183.48|2194.02|2182.52|9
1735856480000|2025-01-02 22:21:20|2194.01|2182.51|2193.89|2182.39|2194.01|2182.51|2193.89|2182.39|8
1735856490000|2025-01-02 22:21:30|2193.88|2182.38|2193.23|2181.73|2193.88|2182.38|2193.23|2181.73|6
1735856500000|2025-01-02 22:21:40|2193.22|2181.72|2193.31|2181.81|2193.39|2181.89|2193.16|2181.66|7
1735856510000|2025-01-02 22:21:50|2193.2|2181.7|2193.12|2181.62|2193.28|2181.78|2193.12|2181.62|19
1735856520000|2025-01-02 22:22:00|2193.18|2181.68|2193.38|2181.88|2193.43|2181.93|2193.12|2181.62|12
1735856530000|2025-01-02 22:22:10|2193.44|2181.94|2193.28|2181.78|2193.44|2181.94|2193.23|2181.73|8
1735856540000|2025-01-02 22:22:20|2193.27|2181.77|2193.24|2181.74|2193.27|2181.77|2193.15|2181.65|5
1735856550000|2025-01-02 22:22:30|2193.23|2181.73|2193.56|2182.06|2193.56|2182.06|2193.23|2181.73|5
1735856560000|2025-01-02 22:22:40|2193.5|2182|2193.57|2182.07|2193.63|2182.13|2193.45|2181.95|6
1735856570000|2025-01-02 22:22:50|2193.68|2182.18|2192.9|2181.4|2193.68|2182.18|2192.85|2181.35|14
1735856580000|2025-01-02 22:23:00|2192.96|2181.46|2192.52|2181.02|2192.96|2181.46|2192.52|2181.02|16
1735856590000|2025-01-02 22:23:10|2192.51|2181.01|2187.04|2175.54|2192.51|2181.01|2186.28|2174.78|29
1735856600000|2025-01-02 22:23:20|2187.15|2175.65|2187.58|2176.08|2187.59|2176.09|2187.14|2175.64|17
1735856610000|2025-01-02 22:23:30|2187.41|2175.91|2187.7|2176.2|2187.7|2176.2|2187.33|2175.83|13
1735856620000|2025-01-02 22:23:40|2188|2176.5|2188.21|2176.71|2188.28|2176.78|2188|2176.5|6
1735856630000|2025-01-02 22:23:50|2188.04|2176.54|2188.79|2177.29|2188.79|2177.29|2188.04|2176.54|18
1735856640000|2025-01-02 22:24:00|2188.95|2177.45|2188.86|2177.36|2189.06|2177.56|2188.72|2177.22|18
1735856650000|2025-01-02 22:24:10|2188.71|2177.21|2188.88|2177.38|2188.89|2177.39|2188.64|2177.14|24
1735856660000|2025-01-02 22:24:20|2189.45|2177.95|2189.83|2178.33|2189.85|2178.35|2189.45|2177.95|10
1735856670000|2025-01-02 22:24:30|2189.6|2178.1|2189.2|2177.7|2189.89|2178.39|2189.2|2177.7|20
1735856680000|2025-01-02 22:24:40|2189.53|2178.03|2189.57|2178.07|2189.67|2178.17|2189.29|2177.79|11
1735856690000|2025-01-02 22:24:50|2189.68|2178.18|2189.82|2178.32|2189.82|2178.32|2189.67|2178.17|5
1735856700000|2025-01-02 22:25:00|2189.56|2178.06|2190.47|2178.97|2190.47|2178.97|2189.56|2178.06|13
1735856710000|2025-01-02 22:25:10|2190.63|2179.13|2190.6|2179.1|2190.63|2179.13|2190.59|2179.09|4
1735856720000|2025-01-02 22:25:20|2190.63|2179.13|2190.63|2179.13|2190.63|2179.13|2190.53|2179.03|5
1735856730000|2025-01-02 22:25:30|2190.66|2179.16|2190.68|2179.18|2190.68|2179.18|2190.66|2179.16|2
1735856750000|2025-01-02 22:25:50|2191.03|2179.53|2193.55|2182.05|2193.55|2182.05|2191.03|2179.53|4
1735856760000|2025-01-02 22:26:00|2193.58|2182.08|2193.72|2182.22|2193.72|2182.22|2193.58|2182.08|3
1735856790000|2025-01-02 22:26:30|2193.7|2182.2|2193.72|2182.22|2193.72|2182.22|2193.7|2182.2|2
1735856800000|2025-01-02 22:26:40|2193.67|2182.17|2193.72|2182.22|2193.72|2182.22|2193.49|2181.99|4
1735856820000|2025-01-02 22:27:00|2193.68|2182.18|2194.65|2183.15|2194.67|2183.17|2193.68|2182.18|7
1735856830000|2025-01-02 22:27:10|2194.75|2183.25|2194.97|2183.47|2194.97|2183.47|2194.75|2183.25|9
1735856840000|2025-01-02 22:27:20|2195.04|2183.54|2195.26|2183.76|2195.26|2183.76|2195.04|2183.54|8
1735856850000|2025-01-02 22:27:30|2195.27|2183.77|2195.58|2184.08|2195.58|2184.08|2195.27|2183.77|10
1735856860000|2025-01-02 22:27:40|2195.59|2184.09|2195.64|2184.14|2195.64|2184.14|2195.59|2184.09|4
1735856870000|2025-01-02 22:27:50|2195.67|2184.17|2195.67|2184.17|2195.67|2184.17|2195.67|2184.17|1
1735856920000|2025-01-02 22:28:40|2195.71|2184.21|2195.28|2183.78|2195.75|2184.25|2195.28|2183.78|7
1735856930000|2025-01-02 22:28:50|2195.25|2183.75|2194.59|2183.09|2195.25|2183.75|2194.55|2183.05|11
1735856940000|2025-01-02 22:29:00|2194.6|2183.1|2194.59|2183.09|2194.6|2183.1|2194.55|2183.05|7
1735856950000|2025-01-02 22:29:10|2194.6|2183.1|2194.6|2183.1|2194.6|2183.1|2194.6|2183.1|1
1735856960000|2025-01-02 22:29:20|2194.61|2183.11|2194.68|2183.18|2194.68|2183.18|2194.61|2183.11|4
1735856970000|2025-01-02 22:29:30|2194.69|2183.19|2194.75|2183.25|2194.76|2183.26|2194.69|2183.19|4
1735856980000|2025-01-02 22:29:40|2194.74|2183.24|2194.71|2183.21|2194.74|2183.24|2194.7|2183.2|5
1735856990000|2025-01-02 22:29:50|2194.7|2183.2|2194.58|2183.08|2194.7|2183.2|2194.49|2182.99|13
1735857000000|2025-01-02 22:30:00|2194.57|2183.07|2195.3|2183.8|2195.3|2183.8|2194.57|2183.07|17
1735857010000|2025-01-02 22:30:10|2195.33|2183.83|2195.72|2184.22|2195.72|2184.22|2195.33|2183.83|9
1735857020000|2025-01-02 22:30:20|2195.75|2184.25|2195.75|2184.25|2195.75|2184.25|2195.75|2184.25|1
1735857030000|2025-01-02 22:30:30|2196.21|2184.71|2196.67|2185.17|2196.67|2185.17|2196.21|2184.71|2
1735857060000|2025-01-02 22:31:00|2196.92|2185.42|2197.83|2186.33|2197.83|2186.33|2196.92|2185.42|2
1735857070000|2025-01-02 22:31:10|2198.19|2186.69|2198.54|2187.04|2198.54|2187.04|2198.19|2186.69|2
1735857100000|2025-01-02 22:31:40|2198.76|2187.26|2198.97|2187.47|2198.97|2187.47|2198.76|2187.26|2
1735857110000|2025-01-02 22:31:50|2199.56|2188.06|2200.83|2189.33|2200.83|2189.33|2199.56|2188.06|4
1735857120000|2025-01-02 22:32:00|2201.16|2189.66|2201.46|2189.96|2201.46|2189.96|2201.16|2189.66|10
1735857130000|2025-01-02 22:32:10|2201.47|2189.97|2201.6|2190.1|2201.6|2190.1|2201.47|2189.97|2
1735857200000|2025-01-02 22:33:20|2201.89|2190.39|2203.54|2192.04|2203.54|2192.04|2201.89|2190.39|6
1735857260000|2025-01-02 22:34:20|2203.53|2192.03|2203.46|2191.96|2203.53|2192.03|2203.29|2191.79|9
1735857270000|2025-01-02 22:34:30|2203.54|2192.04|2205.75|2194.25|2205.81|2194.31|2203.54|2192.04|3
1735857310000|2025-01-02 22:35:10|2205.81|2194.31|2205.81|2194.31|2205.81|2194.31|2205.75|2194.25|3
1735857320000|2025-01-02 22:35:20|2205.86|2194.36|2205.86|2194.36|2205.86|2194.36|2205.86|2194.36|1
1735857330000|2025-01-02 22:35:30|2205.84|2194.34|2205.8|2194.3|2205.84|2194.34|2205.8|2194.3|5
1735857350000|2025-01-02 22:35:50|2205.86|2194.36|2205.79|2194.29|2205.86|2194.36|2205.79|2194.29|5
1735857360000|2025-01-02 22:36:00|2205.86|2194.36|2205.94|2194.44|2205.94|2194.44|2205.78|2194.28|3
1735857380000|2025-01-02 22:36:20|2205.93|2194.43|2205.93|2194.43|2205.94|2194.44|2205.93|2194.43|3
1735857390000|2025-01-02 22:36:30|2205.9|2194.4|2205.75|2194.25|2205.9|2194.4|2205.75|2194.25|3
1735857470000|2025-01-02 22:37:50|2205.82|2194.32|2205.94|2194.44|2205.94|2194.44|2205.82|2194.32|5
1735857480000|2025-01-02 22:38:00|2205.96|2194.46|2205.95|2194.45|2205.96|2194.46|2205.9|2194.4|8
1735857490000|2025-01-02 22:38:10|2205.97|2194.47|2205.97|2194.47|2205.97|2194.47|2205.97|2194.47|1
1735857500000|2025-01-02 22:38:20|2207.77|2196.27|2207.77|2196.27|2207.77|2196.27|2207.77|2196.27|1
1735857510000|2025-01-02 22:38:30|2207.75|2196.25|2207.75|2196.25|2207.75|2196.25|2207.75|2196.25|1
1735857540000|2025-01-02 22:39:00|2207.02|2195.52|2206.99|2195.49|2207.02|2195.52|2206.99|2195.49|2
1735857550000|2025-01-02 22:39:10|2206.95|2195.45|2206.71|2195.21|2206.95|2195.45|2206.71|2195.21|10
1735857560000|2025-01-02 22:39:20|2206.72|2195.22|2206.74|2195.24|2206.75|2195.25|2206.71|2195.21|6
1735857570000|2025-01-02 22:39:30|2206.82|2195.32|2206.74|2195.24|2206.83|2195.33|2206.74|2195.24|9
1735857580000|2025-01-02 22:39:40|2206.81|2195.31|2206.79|2195.29|2206.81|2195.31|2206.74|2195.24|3
1735857590000|2025-01-02 22:39:50|2206.73|2195.23|2206.73|2195.23|2206.76|2195.26|2206.73|2195.23|5
1735857600000|2025-01-02 22:40:00|2206.74|2195.24|2206.38|2194.88|2206.74|2195.24|2206.38|2194.88|6
1735857640000|2025-01-02 22:40:40|2206.47|2194.97|2206.66|2195.16|2206.66|2195.16|2206.47|2194.97|2
1735857650000|2025-01-02 22:40:50|2206.65|2195.15|2206.7|2195.2|2206.7|2195.2|2206.65|2195.15|3
1735857660000|2025-01-02 22:41:00|2206.73|2195.23|2207.33|2195.83|2207.33|2195.83|2206.73|2195.23|8
1735857670000|2025-01-02 22:41:10|2207.4|2195.9|2207.23|2195.73|2207.4|2195.9|2207.06|2195.56|8
1735857680000|2025-01-02 22:41:20|2207.2|2195.7|2207.13|2195.63|2207.2|2195.7|2207.13|2195.63|10
1735857690000|2025-01-02 22:41:30|2207.14|2195.64|2207.41|2195.91|2207.46|2195.96|2207.12|2195.62|9
1735857700000|2025-01-02 22:41:40|2207.4|2195.9|2207.33|2195.83|2207.4|2195.9|2207.22|2195.72|9
1735857710000|2025-01-02 22:41:50|2207.35|2195.85|2207.63|2196.13|2207.63|2196.13|2207.35|2195.85|9
1735857720000|2025-01-02 22:42:00|2207.62|2196.12|2207.81|2196.31|2207.81|2196.31|2207.62|2196.12|7
1735857730000|2025-01-02 22:42:10|2208.01|2196.51|2208.04|2196.54|2208.04|2196.54|2207.95|2196.45|7
1735857740000|2025-01-02 22:42:20|2208.14|2196.64|2208.57|2197.07|2208.57|2197.07|2208.14|2196.64|6
1735857750000|2025-01-02 22:42:30|2208.58|2197.08|2208.62|2197.12|2208.62|2197.12|2208.58|2197.08|3
1735857760000|2025-01-02 22:42:40|2208.64|2197.14|2208.45|2196.95|2208.64|2197.14|2208.45|2196.95|6
1735857770000|2025-01-02 22:42:50|2208.28|2196.78|2206.63|2195.13|2208.28|2196.78|2206.38|2194.88|12
1735857780000|2025-01-02 22:43:00|2206.6|2195.1|2207.81|2196.31|2207.97|2196.47|2206.58|2195.08|11
1735857790000|2025-01-02 22:43:10|2207.48|2195.98|2207.41|2195.91|2207.52|2196.02|2207.3|2195.8|12
1735857800000|2025-01-02 22:43:20|2207.38|2195.88|2207.24|2195.74|2207.38|2195.88|2207.23|2195.73|7
1735857810000|2025-01-02 22:43:30|2207.21|2195.71|2207.18|2195.68|2207.21|2195.71|2207.17|2195.67|4
1735857820000|2025-01-02 22:43:40|2207.2|2195.7|2206.82|2195.32|2207.21|2195.71|2206.82|2195.32|10
1735857830000|2025-01-02 22:43:50|2206.8|2195.3|2206.7|2195.2|2206.8|2195.3|2206.7|2195.2|10
1735857840000|2025-01-02 22:44:00|2206.69|2195.19|2206.67|2195.17|2206.7|2195.2|2206.67|2195.17|7
1735857850000|2025-01-02 22:44:10|2206.66|2195.16|2206.65|2195.15|2206.66|2195.16|2206.65|2195.15|2
1735857860000|2025-01-02 22:44:20|2206.26|2194.76|2206.2|2194.7|2206.29|2194.79|2206.19|2194.69|9
1735857870000|2025-01-02 22:44:30|2206.21|2194.71|2206.18|2194.68|2206.25|2194.75|2206.15|2194.65|6
1735857880000|2025-01-02 22:44:40|2206.17|2194.67|2206.1|2194.6|2206.19|2194.69|2206.1|2194.6|6
1735857890000|2025-01-02 22:44:50|2206.13|2194.63|2206.15|2194.65|2206.15|2194.65|2206.13|2194.63|3
1735857900000|2025-01-02 22:45:00|2206.16|2194.66|2206.14|2194.64|2206.18|2194.68|2206.13|2194.63|6
1735857910000|2025-01-02 22:45:10|2206.12|2194.62|2206.12|2194.62|2206.12|2194.62|2206.12|2194.62|1
1735857920000|2025-01-02 22:45:20|2206.14|2194.64|2206.14|2194.64|2206.15|2194.65|2206.14|2194.64|3
1735857930000|2025-01-02 22:45:30|2206.15|2194.65|2206.13|2194.63|2206.15|2194.65|2206.13|2194.63|5
1735857940000|2025-01-02 22:45:40|2206.14|2194.64|2206.46|2194.96|2206.46|2194.96|2206.13|2194.63|7
1735857950000|2025-01-02 22:45:50|2206.47|2194.97|2206.49|2194.99|2206.5|2195|2206.46|2194.96|6
1735857960000|2025-01-02 22:46:00|2206.45|2194.95|2206.4|2194.9|2206.5|2195|2206.4|2194.9|5
1735857970000|2025-01-02 22:46:10|2206.35|2194.85|2205.79|2194.29|2206.35|2194.85|2205.79|2194.29|10
1735858000000|2025-01-02 22:46:40|2205.95|2194.45|2205.88|2194.38|2205.95|2194.45|2205.88|2194.38|4
1735858010000|2025-01-02 22:46:50|2205.85|2194.35|2205.79|2194.29|2205.85|2194.35|2205.79|2194.29|4
1735858130000|2025-01-02 22:48:50|2205.35|2193.85|2205.08|2193.58|2205.35|2193.85|2205.07|2193.57|10
1735858140000|2025-01-02 22:49:00|2205.07|2193.57|2205.09|2193.59|2205.23|2193.73|2205.07|2193.57|16
1735858150000|2025-01-02 22:49:10|2205.29|2193.79|2205.4|2193.9|2205.4|2193.9|2205.29|2193.79|10
1735858160000|2025-01-02 22:49:20|2205.5|2194|2205.69|2194.19|2205.69|2194.19|2205.5|2194|6
1735858170000|2025-01-02 22:49:30|2205.7|2194.2|2205.79|2194.29|2205.79|2194.29|2205.7|2194.2|3
1735858180000|2025-01-02 22:49:40|2205.8|2194.3|2205.47|2193.97|2205.8|2194.3|2205.47|2193.97|7
1735858190000|2025-01-02 22:49:50|2205.46|2193.96|2205.28|2193.78|2205.46|2193.96|2205.27|2193.77|11
1735858200000|2025-01-02 22:50:00|2205.3|2193.8|2205.32|2193.82|2205.34|2193.84|2205.3|2193.8|8
1735858210000|2025-01-02 22:50:10|2205.22|2193.72|2204.93|2193.43|2205.22|2193.72|2204.93|2193.43|9
1735858240000|2025-01-02 22:50:40|2204.86|2193.36|2204.8|2193.3|2204.86|2193.36|2204.8|2193.3|2
1735858390000|2025-01-02 22:53:10|2203.87|2192.37|2203.37|2191.87|2203.87|2192.37|2203.37|2191.87|8
1735858400000|2025-01-02 22:53:20|2203.38|2191.88|2203.12|2191.62|2203.38|2191.88|2203.11|2191.61|14
1735858410000|2025-01-02 22:53:30|2203.11|2191.61|2203.09|2191.59|2203.11|2191.61|2203.09|2191.59|3
1735858420000|2025-01-02 22:53:40|2203.08|2191.58|2203.07|2191.57|2203.09|2191.59|2203.07|2191.57|8
1735858430000|2025-01-02 22:53:50|2203.09|2191.59|2203.15|2191.65|2203.15|2191.65|2203.09|2191.59|7
1735858450000|2025-01-02 22:54:10|2203.31|2191.81|2203.31|2191.81|2203.37|2191.87|2203.29|2191.79|6
1735858460000|2025-01-02 22:54:20|2203.3|2191.8|2203.29|2191.79|2203.38|2191.88|2203.29|2191.79|11
1735858470000|2025-01-02 22:54:30|2203.28|2191.78|2203.32|2191.82|2203.35|2191.85|2203.28|2191.78|6
1735858480000|2025-01-02 22:54:40|2203.28|2191.78|2203.35|2191.85|2203.35|2191.85|2203.27|2191.77|8
1735858490000|2025-01-02 22:54:50|2203.34|2191.84|2203.48|2191.98|2203.67|2192.17|2203.27|2191.77|11
1735858500000|2025-01-02 22:55:00|2203.47|2191.97|2203.72|2192.22|2203.73|2192.23|2203.47|2191.97|8
1735858510000|2025-01-02 22:55:10|2203.71|2192.21|2204.58|2193.08|2204.58|2193.08|2203.71|2192.21|9
1735858520000|2025-01-02 22:55:20|2204.74|2193.24|2205.15|2193.65|2205.15|2193.65|2204.74|2193.24|7
1735858560000|2025-01-02 22:56:00|2206.61|2195.11|2206.87|2195.37|2206.87|2195.37|2206.61|2195.11|6
1735858570000|2025-01-02 22:56:10|2206.88|2195.38|2206.93|2195.43|2206.93|2195.43|2206.88|2195.38|2
1735858580000|2025-01-02 22:56:20|2206.89|2195.39|2206.79|2195.29|2206.89|2195.39|2206.78|2195.28|4
1735858590000|2025-01-02 22:56:30|2206.8|2195.3|2206.31|2194.81|2206.8|2195.3|2206.31|2194.81|8
1735858600000|2025-01-02 22:56:40|2206.29|2194.79|2206.19|2194.69|2206.29|2194.79|2206.19|2194.69|3
1735858610000|2025-01-02 22:56:50|2206.1|2194.6|2206.07|2194.57|2206.1|2194.6|2206.07|2194.57|4
1735858620000|2025-01-02 22:57:00|2206.06|2194.56|2206.06|2194.56|2206.06|2194.56|2206.06|2194.56|1
1735858630000|2025-01-02 22:57:10|2206.08|2194.58|2206.09|2194.59|2206.09|2194.59|2206.08|2194.58|2
1735858640000|2025-01-02 22:57:20|2206.25|2194.75|2206.44|2194.94|2206.45|2194.95|2206.25|2194.75|5
1735858650000|2025-01-02 22:57:30|2206.35|2194.85|2206.4|2194.9|2206.4|2194.9|2206.32|2194.82|4
1735858660000|2025-01-02 22:57:40|2206.43|2194.93|2206.28|2194.78|2206.43|2194.93|2206.28|2194.78|6
1735858670000|2025-01-02 22:57:50|2206.26|2194.76|2206.21|2194.71|2206.26|2194.76|2206.19|2194.69|7
1735858680000|2025-01-02 22:58:00|2206.19|2194.69|2206.14|2194.64|2206.22|2194.72|2206.06|2194.56|10
1735858690000|2025-01-02 22:58:10|2206.15|2194.65|2206.12|2194.62|2206.15|2194.65|2206.12|2194.62|4
1735858700000|2025-01-02 22:58:20|2206.11|2194.61|2205.55|2194.05|2206.11|2194.61|2205.55|2194.05|10
1735858710000|2025-01-02 22:58:30|2205.56|2194.06|2205.54|2194.04|2205.56|2194.06|2205.54|2194.04|5
1735858720000|2025-01-02 22:58:40|2205.56|2194.06|2205.56|2194.06|2205.56|2194.06|2205.55|2194.05|5
1735858730000|2025-01-02 22:58:50|2205.54|2194.04|2205.54|2194.04|2205.55|2194.05|2205.53|2194.03|11
1735858740000|2025-01-02 22:59:00|2205.55|2194.05|2205.54|2194.04|2205.55|2194.05|2205.54|2194.04|4
1735858750000|2025-01-02 22:59:10|2205.55|2194.05|2206.08|2194.58|2206.08|2194.58|2205.55|2194.05|8
1735858760000|2025-01-02 22:59:20|2206.11|2194.61|2206.25|2194.75|2206.27|2194.77|2206.11|2194.61|13
1735858770000|2025-01-02 22:59:30|2206.27|2194.77|2206.35|2194.85|2206.35|2194.85|2206.27|2194.77|5
1735858780000|2025-01-02 22:59:40|2206.24|2194.74|2206.27|2194.77|2206.31|2194.81|2206.24|2194.74|6
1735858790000|2025-01-02 22:59:50|2206.16|2194.66|2206.04|2194.54|2206.16|2194.66|2206.01|2194.51|10
1735858800000|2025-01-02 23:00:00|2206.03|2194.53|2206.01|2194.51|2206.04|2194.54|2206.01|2194.51|4
1735858810000|2025-01-02 23:00:10|2206.03|2194.53|2206.14|2194.64|2206.15|2194.65|2206.03|2194.53|3
1735858820000|2025-01-02 23:00:20|2206.51|2195.01|2206.55|2195.05|2206.55|2195.05|2206.47|2194.97|11
1735858830000|2025-01-02 23:00:30|2206.62|2195.12|2206.77|2195.27|2206.77|2195.27|2206.55|2195.05|7
1735858840000|2025-01-02 23:00:40|2206.78|2195.28|2206.76|2195.26|2206.78|2195.28|2206.71|2195.21|8
1735858850000|2025-01-02 23:00:50|2206.72|2195.22|2206.8|2195.3|2206.9|2195.4|2206.72|2195.22|7
1735858860000|2025-01-02 23:01:00|2206.81|2195.31|2206.81|2195.31|2206.81|2195.31|2206.81|2195.31|1
1735858870000|2025-01-02 23:01:10|2206.95|2195.45|2206.51|2195.01|2206.98|2195.48|2206.51|2195.01|5
1735858880000|2025-01-02 23:01:20|2206.49|2194.99|2206.7|2195.2|2206.73|2195.23|2206.49|2194.99|7
1735858890000|2025-01-02 23:01:30|2206.73|2195.23|2206.73|2195.23|2206.73|2195.23|2206.7|2195.2|5
1735858900000|2025-01-02 23:01:40|2206.74|2195.24|2206.8|2195.3|2206.8|2195.3|2206.73|2195.23|8
1735858910000|2025-01-02 23:01:50|2206.84|2195.34|2206.98|2195.48|2206.98|2195.48|2206.84|2195.34|5
1735858940000|2025-01-02 23:02:20|2207.42|2195.92|2207.86|2196.36|2207.86|2196.36|2207.42|2195.92|2
1735858950000|2025-01-02 23:02:30|2207.88|2196.38|2207.9|2196.4|2207.9|2196.4|2207.88|2196.38|2
1735858960000|2025-01-02 23:02:40|2208.5|2197|2209.1|2197.6|2209.1|2197.6|2208.5|2197|2
1735858970000|2025-01-02 23:02:50|2209.11|2197.61|2210.15|2198.65|2210.16|2198.66|2208.93|2197.43|10
1735858980000|2025-01-02 23:03:00|2210.14|2198.64|2209.33|2197.83|2210.14|2198.64|2209.3|2197.8|13
1735858990000|2025-01-02 23:03:10|2209.26|2197.76|2210.12|2198.62|2210.16|2198.66|2209.26|2197.76|11
1735859000000|2025-01-02 23:03:20|2210.16|2198.66|2210.26|2198.76|2210.37|2198.87|2210.12|2198.62|6
1735859010000|2025-01-02 23:03:30|2210.29|2198.79|2210.74|2199.24|2211.05|2199.55|2209.66|2198.16|13
1735859020000|2025-01-02 23:03:40|2210.35|2198.85|2209.11|2197.61|2210.35|2198.85|2208.32|2196.82|9
1735859030000|2025-01-02 23:03:50|2209.1|2197.6|2208.53|2197.03|2209.1|2197.6|2208.53|2197.03|7
1735859040000|2025-01-02 23:04:00|2208.58|2197.08|2208.91|2197.41|2208.99|2197.49|2208.58|2197.08|7
1735859050000|2025-01-02 23:04:10|2208.92|2197.42|2207.77|2196.27|2208.92|2197.42|2207.76|2196.26|11
1735859060000|2025-01-02 23:04:20|2207.7|2196.2|2208.07|2196.57|2208.14|2196.64|2207.64|2196.14|7
1735859070000|2025-01-02 23:04:30|2208.08|2196.58|2208.23|2196.73|2208.23|2196.73|2208.08|2196.58|3
1735859080000|2025-01-02 23:04:40|2208.24|2196.74|2208.29|2196.79|2208.29|2196.79|2208.2|2196.7|12
1735859090000|2025-01-02 23:04:50|2208.52|2197.02|2208.25|2196.75|2208.52|2197.02|2208.22|2196.72|8
1735859100000|2025-01-02 23:05:00|2208.24|2196.74|2207.37|2195.87|2208.77|2197.27|2207.36|2195.86|14
1735859110000|2025-01-02 23:05:10|2207.35|2195.85|2205.79|2194.29|2207.35|2195.85|2205.76|2194.26|17
1735859120000|2025-01-02 23:05:20|2205.76|2194.26|2204.86|2193.36|2205.76|2194.26|2204.86|2193.36|22
1735859130000|2025-01-02 23:05:30|2204.89|2193.39|2204.76|2193.26|2204.9|2193.4|2204.76|2193.26|7
1735859140000|2025-01-02 23:05:40|2204.75|2193.25|2204.25|2192.75|2204.75|2193.25|2204.25|2192.75|11
1735859150000|2025-01-02 23:05:50|2204.17|2192.67|2205.05|2193.55|2205.05|2193.55|2204.01|2192.51|16
1735859160000|2025-01-02 23:06:00|2205.12|2193.62|2205.11|2193.61|2205.84|2194.34|2204.62|2193.12|14
1735859170000|2025-01-02 23:06:10|2205.12|2193.62|2204.25|2192.75|2205.27|2193.77|2204.25|2192.75|22
1735859180000|2025-01-02 23:06:20|2204.21|2192.71|2205.06|2193.56|2205.06|2193.56|2204.21|2192.71|13
1735859190000|2025-01-02 23:06:30|2205.07|2193.57|2206.07|2194.57|2206.07|2194.57|2205.07|2193.57|8
1735859200000|2025-01-02 23:06:40|2206.08|2194.58|2206.55|2195.05|2206.55|2195.05|2206.08|2194.58|9
1735859210000|2025-01-02 23:06:50|2206.59|2195.09|2206.81|2195.31|2206.81|2195.31|2206.59|2195.09|7
1735859220000|2025-01-02 23:07:00|2208|2196.5|2207.76|2196.26|2208.38|2196.88|2207.76|2196.26|11
1735859230000|2025-01-02 23:07:10|2207.79|2196.29|2207.5|2196|2207.83|2196.33|2207.5|2196|15
1735859240000|2025-01-02 23:07:20|2207.49|2195.99|2206.8|2195.3|2207.49|2195.99|2206.8|2195.3|13
1735859250000|2025-01-02 23:07:30|2206.77|2195.27|2206.33|2194.83|2206.77|2195.27|2206.32|2194.82|10
1735859260000|2025-01-02 23:07:40|2206.32|2194.82|2205.8|2194.3|2206.32|2194.82|2205.8|2194.3|7
1735859270000|2025-01-02 23:07:50|2205.77|2194.27|2204.75|2193.25|2205.77|2194.27|2204.75|2193.25|18
1735859280000|2025-01-02 23:08:00|2204.78|2193.28|2204.56|2193.06|2204.78|2193.28|2204.56|2193.06|14
1735859290000|2025-01-02 23:08:10|2204.55|2193.05|2204.28|2192.78|2204.55|2193.05|2204.28|2192.78|8
1735859300000|2025-01-02 23:08:20|2204.27|2192.77|2204.18|2192.68|2204.27|2192.77|2203.93|2192.43|11
1735859310000|2025-01-02 23:08:30|2204.15|2192.65|2204.4|2192.9|2204.43|2192.93|2204.02|2192.52|11
1735859320000|2025-01-02 23:08:40|2204.41|2192.91|2204.45|2192.95|2204.45|2192.95|2204.36|2192.86|6
1735859330000|2025-01-02 23:08:50|2204.37|2192.87|2205.28|2193.78|2205.29|2193.79|2204.36|2192.86|16
1735859340000|2025-01-02 23:09:00|2205.29|2193.79|2205.92|2194.42|2205.95|2194.45|2205.29|2193.79|16
1735859350000|2025-01-02 23:09:10|2205.91|2194.41|2206.2|2194.7|2206.2|2194.7|2205.91|2194.41|14
1735859360000|2025-01-02 23:09:20|2206.21|2194.71|2206.14|2194.64|2206.39|2194.89|2206.13|2194.63|11
1735859370000|2025-01-02 23:09:30|2206.18|2194.68|2205.73|2194.23|2206.18|2194.68|2205.73|2194.23|11
1735859380000|2025-01-02 23:09:40|2205.37|2193.87|2204.53|2193.03|2205.37|2193.87|2204.53|2193.03|8
1735859390000|2025-01-02 23:09:50|2204.49|2192.99|2203.58|2192.08|2204.49|2192.99|2203.58|2192.08|11
1735859400000|2025-01-02 23:10:00|2203.61|2192.11|2202.61|2191.11|2203.69|2192.19|2202.61|2191.11|18
1735859410000|2025-01-02 23:10:10|2202.6|2191.1|2202.91|2191.41|2202.91|2191.41|2202.6|2191.1|12
1735859420000|2025-01-02 23:10:20|2202.99|2191.49|2203.67|2192.17|2203.67|2192.17|2202.99|2191.49|13
1735859430000|2025-01-02 23:10:30|2203.69|2192.19|2206.56|2195.06|2206.56|2195.06|2203.69|2192.19|25
1735859440000|2025-01-02 23:10:40|2206.65|2195.15|2208.7|2197.2|2208.7|2197.2|2206.65|2195.15|16
1735859450000|2025-01-02 23:10:50|2208.63|2197.13|2207.34|2195.84|2209.21|2197.71|2207.34|2195.84|22
1735859460000|2025-01-02 23:11:00|2207.35|2195.85|2207.69|2196.19|2207.69|2196.19|2207.34|2195.84|15
1735859470000|2025-01-02 23:11:10|2207.7|2196.2|2206.81|2195.31|2207.7|2196.2|2206.81|2195.31|10
1735859480000|2025-01-02 23:11:20|2206.8|2195.3|2205.21|2193.71|2206.8|2195.3|2205.21|2193.71|15
1735859490000|2025-01-02 23:11:30|2205.53|2194.03|2205.44|2193.94|2205.64|2194.14|2205.44|2193.94|10
1735859500000|2025-01-02 23:11:40|2205.43|2193.93|2205.3|2193.8|2205.44|2193.94|2205.3|2193.8|11
1735859510000|2025-01-02 23:11:50|2205.26|2193.76|2205.2|2193.7|2205.26|2193.76|2205.2|2193.7|4
1735859520000|2025-01-02 23:12:00|2205.19|2193.69|2205.17|2193.67|2205.19|2193.69|2205.17|2193.67|5
1735859530000|2025-01-02 23:12:10|2205.12|2193.62|2205.15|2193.65|2205.16|2193.66|2205.12|2193.62|5
1735859540000|2025-01-02 23:12:20|2205.24|2193.74|2205.24|2193.74|2205.66|2194.16|2205.21|2193.71|26
1735859550000|2025-01-02 23:12:30|2205.17|2193.67|2205.71|2194.21|2205.72|2194.22|2205.16|2193.66|14
1735859560000|2025-01-02 23:12:40|2205.56|2194.06|2205.54|2194.04|2205.69|2194.19|2205.54|2194.04|10
1735859570000|2025-01-02 23:12:50|2205.65|2194.15|2205.71|2194.21|2205.71|2194.21|2205.3|2193.8|16
1735859580000|2025-01-02 23:13:00|2205.55|2194.05|2205.75|2194.25|2205.75|2194.25|2205.55|2194.05|6
1735859770000|2025-01-02 23:16:10|2206.31|2194.81|2206.88|2195.38|2206.88|2195.38|2206.31|2194.81|2
1735859780000|2025-01-02 23:16:20|2207.15|2195.65|2207.42|2195.92|2207.42|2195.92|2207.15|2195.65|2
1735859790000|2025-01-02 23:16:30|2207.23|2195.73|2207.36|2195.86|2207.36|2195.86|2207.11|2195.61|5
1735859800000|2025-01-02 23:16:40|2207.18|2195.68|2207.1|2195.6|2207.37|2195.87|2207.1|2195.6|14
1735859810000|2025-01-02 23:16:50|2207.08|2195.58|2207.42|2195.92|2207.42|2195.92|2207.08|2195.58|13
1735859830000|2025-01-02 23:17:10|2207.3|2195.8|2207.34|2195.84|2207.34|2195.84|2207.03|2195.53|22
1735859840000|2025-01-02 23:17:20|2207.36|2195.86|2207.42|2195.92|2207.42|2195.92|2207.34|2195.84|7
1735859860000|2025-01-02 23:17:40|2207.7|2196.2|2208.61|2197.11|2208.61|2197.11|2207.7|2196.2|2
1735859880000|2025-01-02 23:18:00|2208.77|2197.27|2208.93|2197.43|2208.93|2197.43|2208.77|2197.27|2
1735859890000|2025-01-02 23:18:10|2209.01|2197.51|2209.08|2197.58|2209.08|2197.58|2209.01|2197.51|2
1735859900000|2025-01-02 23:18:20|2209.19|2197.69|2209.3|2197.8|2209.3|2197.8|2209.19|2197.69|2
1735859930000|2025-01-02 23:18:50|2209.28|2197.78|2208.96|2197.46|2209.28|2197.78|2207.82|2196.32|24
1735859940000|2025-01-02 23:19:00|2208.48|2196.98|2207.82|2196.32|2208.48|2196.98|2207.66|2196.16|21
1735859950000|2025-01-02 23:19:10|2207.89|2196.39|2208.12|2196.62|2208.33|2196.83|2207.59|2196.09|25
1735859960000|2025-01-02 23:19:20|2208.11|2196.61|2207.45|2195.95|2208.11|2196.61|2207.35|2195.85|6
1735859970000|2025-01-02 23:19:30|2207.47|2195.97|2208.28|2196.78|2208.32|2196.82|2207.47|2195.97|14
1735859980000|2025-01-02 23:19:40|2208.27|2196.77|2208.99|2197.49|2209.08|2197.58|2208.25|2196.75|16
1735859990000|2025-01-02 23:19:50|2208.94|2197.44|2209.19|2197.69|2209.19|2197.69|2208.91|2197.41|9
1735860000000|2025-01-02 23:20:00|2209.3|2197.8|2209.3|2197.8|2209.3|2197.8|2209.29|2197.79|3
1735860010000|2025-01-02 23:20:10|2209.29|2197.79|2209|2197.5|2209.29|2197.79|2209|2197.5|3
1735860020000|2025-01-02 23:20:20|2208.76|2197.26|2208.26|2196.76|2208.76|2197.26|2208.22|2196.72|6
1735860030000|2025-01-02 23:20:30|2208.31|2196.81|2208.25|2196.75|2208.43|2196.93|2207.85|2196.35|15
1735860040000|2025-01-02 23:20:40|2208.13|2196.63|2208.05|2196.55|2208.2|2196.7|2207.96|2196.46|19
1735860050000|2025-01-02 23:20:50|2208.08|2196.58|2208.62|2197.12|2209.02|2197.52|2208.08|2196.58|20
1735860060000|2025-01-02 23:21:00|2208.64|2197.14|2208.08|2196.58|2208.73|2197.23|2208|2196.5|13
1735860070000|2025-01-02 23:21:10|2208|2196.5|2207.76|2196.26|2208|2196.5|2207.76|2196.26|4
1735860100000|2025-01-02 23:21:40|2207.78|2196.28|2207.76|2196.26|2207.87|2196.37|2207.76|2196.26|4
1735860120000|2025-01-02 23:22:00|2208|2196.5|2208.11|2196.61|2208.17|2196.67|2207.98|2196.48|6
1735860130000|2025-01-02 23:22:10|2208.05|2196.55|2207.86|2196.36|2208.05|2196.55|2207.86|2196.36|7
1735860140000|2025-01-02 23:22:20|2207.82|2196.32|2207.76|2196.26|2207.82|2196.32|2207.76|2196.26|2
1735860150000|2025-01-02 23:22:30|2207.86|2196.36|2208.13|2196.63|2208.13|2196.63|2207.76|2196.26|6
1735860160000|2025-01-02 23:22:40|2208.02|2196.52|2208.45|2196.95|2208.6|2197.1|2207.99|2196.49|16
1735860170000|2025-01-02 23:22:50|2208.5|2197|2208|2196.5|2208.5|2197|2208|2196.5|10
1735860180000|2025-01-02 23:23:00|2207.99|2196.49|2207.99|2196.49|2208|2196.5|2207.99|2196.49|3
1735860190000|2025-01-02 23:23:10|2207.88|2196.38|2208.04|2196.54|2208.07|2196.57|2207.88|2196.38|5
1735860200000|2025-01-02 23:23:20|2208.08|2196.58|2208.81|2197.31|2208.84|2197.34|2208.08|2196.58|21
1735860210000|2025-01-02 23:23:30|2208.84|2197.34|2208.84|2197.34|2208.84|2197.34|2208.84|2197.34|1
1735860270000|2025-01-02 23:24:30|2208.73|2197.23|2208.71|2197.21|2208.74|2197.24|2208.71|2197.21|3
1735860280000|2025-01-02 23:24:40|2208.69|2197.19|2208.71|2197.21|2208.71|2197.21|2208.69|2197.19|4
1735860290000|2025-01-02 23:24:50|2208.7|2197.2|2208.05|2196.55|2208.7|2197.2|2207.93|2196.43|13
1735860300000|2025-01-02 23:25:00|2207.94|2196.44|2207.62|2196.12|2207.94|2196.44|2207.55|2196.05|14
1735860310000|2025-01-02 23:25:10|2207.17|2195.67|2207.04|2195.54|2207.31|2195.81|2207.04|2195.54|15
1735860320000|2025-01-02 23:25:20|2206.93|2195.43|2206.36|2194.86|2206.93|2195.43|2206.35|2194.85|7
1735860330000|2025-01-02 23:25:30|2206.35|2194.85|2207.72|2196.22|2207.73|2196.23|2206.33|2194.83|15
1735860340000|2025-01-02 23:25:40|2207.71|2196.21|2207.7|2196.2|2207.72|2196.22|2207.69|2196.19|8
1735860350000|2025-01-02 23:25:50|2207.69|2196.19|2207.62|2196.12|2207.73|2196.23|2207.62|2196.12|9
1735860360000|2025-01-02 23:26:00|2207.61|2196.11|2207.57|2196.07|2207.61|2196.11|2207.57|2196.07|2
1735860370000|2025-01-02 23:26:10|2207.56|2196.06|2208.23|2196.73|2208.23|2196.73|2207.55|2196.05|9
1735860380000|2025-01-02 23:26:20|2208.31|2196.81|2208.15|2196.65|2208.31|2196.81|2207.89|2196.39|9
1735860390000|2025-01-02 23:26:30|2208.13|2196.63|2207.63|2196.13|2208.13|2196.63|2207.41|2195.91|8
1735860400000|2025-01-02 23:26:40|2207.62|2196.12|2208.09|2196.59|2208.1|2196.6|2207.62|2196.12|9
1735860410000|2025-01-02 23:26:50|2208.21|2196.71|2208.31|2196.81|2208.32|2196.82|2208.21|2196.71|9
1735860420000|2025-01-02 23:27:00|2208.67|2197.17|2208.75|2197.25|2208.75|2197.25|2208.67|2197.17|5
1735860470000|2025-01-02 23:27:50|2208.66|2197.16|2208.33|2196.83|2208.66|2197.16|2208.33|2196.83|5
1735860480000|2025-01-02 23:28:00|2208.35|2196.85|2208.02|2196.52|2208.43|2196.93|2207.92|2196.42|10
1735860490000|2025-01-02 23:28:10|2208.01|2196.51|2208.15|2196.65|2208.27|2196.77|2207.62|2196.12|14
1735860500000|2025-01-02 23:28:20|2208.19|2196.69|2208.38|2196.88|2208.38|2196.88|2208.15|2196.65|10
1735860510000|2025-01-02 23:28:30|2208.37|2196.87|2207.94|2196.44|2208.37|2196.87|2207.94|2196.44|8
1735860520000|2025-01-02 23:28:40|2207.93|2196.43|2207.72|2196.22|2207.93|2196.43|2207.58|2196.08|9
1735860530000|2025-01-02 23:28:50|2207.73|2196.23|2208.05|2196.55|2208.05|2196.55|2207.73|2196.23|6
1735860540000|2025-01-02 23:29:00|2207.94|2196.44|2208.3|2196.8|2208.36|2196.86|2207.94|2196.44|14
1735860550000|2025-01-02 23:29:10|2208.41|2196.91|2208.37|2196.87|2208.43|2196.93|2208.3|2196.8|11
1735860560000|2025-01-02 23:29:20|2208.74|2197.24|2208.75|2197.25|2208.75|2197.25|2208.7|2197.2|5
1735860600000|2025-01-02 23:30:00|2208.82|2197.32|2208.82|2197.32|2208.82|2197.32|2208.82|2197.32|1
1735860610000|2025-01-02 23:30:10|2208.89|2197.39|2210.28|2198.78|2210.28|2198.78|2208.89|2197.39|5
1735860660000|2025-01-02 23:31:00|2210.58|2199.08|2210.89|2199.39|2210.89|2199.39|2210.58|2199.08|2
1735860670000|2025-01-02 23:31:10|2211.1|2199.6|2212.3|2200.8|2212.3|2200.8|2211.1|2199.6|4
1735860730000|2025-01-02 23:32:10|2212.92|2201.42|2213.53|2202.03|2213.53|2202.03|2212.92|2201.42|2
1735860740000|2025-01-02 23:32:20|2213.4|2201.9|2213.44|2201.94|2213.44|2201.94|2213.4|2201.9|2
1735860750000|2025-01-02 23:32:30|2213.39|2201.89|2212.34|2200.84|2213.39|2201.89|2212.21|2200.71|12
1735860760000|2025-01-02 23:32:40|2212.37|2200.87|2212.41|2200.91|2212.41|2200.91|2212.04|2200.54|15
1735860770000|2025-01-02 23:32:50|2212.3|2200.8|2213.47|2201.97|2213.47|2201.97|2212.19|2200.69|22
1735860780000|2025-01-02 23:33:00|2213.46|2201.96|2213.46|2201.96|2213.47|2201.97|2213.37|2201.87|12
1735860790000|2025-01-02 23:33:10|2213.45|2201.95|2213.07|2201.57|2213.53|2202.03|2213.07|2201.57|10
1735860800000|2025-01-02 23:33:20|2213.17|2201.67|2213.14|2201.64|2213.17|2201.67|2212.73|2201.23|10
1735860810000|2025-01-02 23:33:30|2213.08|2201.58|2213.31|2201.81|2213.42|2201.92|2213.08|2201.58|7
1735860820000|2025-01-02 23:33:40|2213.57|2202.07|2213.8|2202.3|2213.8|2202.3|2213.57|2202.07|7
1735860840000|2025-01-02 23:34:00|2213.79|2202.29|2213.74|2202.24|2213.79|2202.29|2213.25|2201.75|15
1735860850000|2025-01-02 23:34:10|2213.8|2202.3|2213.8|2202.3|2213.8|2202.3|2213.8|2202.3|1
1735860880000|2025-01-02 23:34:40|2213.64|2202.14|2213.71|2202.21|2213.73|2202.23|2212.96|2201.46|24
1735860890000|2025-01-02 23:34:50|2213.72|2202.22|2213.8|2202.3|2213.8|2202.3|2213.69|2202.19|4
1735860900000|2025-01-02 23:35:00|2213.77|2202.27|2213.18|2201.68|2213.77|2202.27|2213.18|2201.68|11
1735860910000|2025-01-02 23:35:10|2213.24|2201.74|2213.74|2202.24|2213.74|2202.24|2213.24|2201.74|8
1735860920000|2025-01-02 23:35:20|2213.75|2202.25|2213.74|2202.24|2213.8|2202.3|2213.74|2202.24|4
1735860930000|2025-01-02 23:35:30|2213.75|2202.25|2213.74|2202.24|2213.75|2202.25|2213.72|2202.22|4
1735860940000|2025-01-02 23:35:40|2213.72|2202.22|2213.8|2202.3|2213.8|2202.3|2213.72|2202.22|6
1735861020000|2025-01-02 23:37:00|2214.68|2203.18|2215.59|2204.09|2215.59|2204.09|2214.68|2203.18|12
1735861030000|2025-01-02 23:37:10|2215.58|2204.08|2215.97|2204.47|2215.97|2204.47|2215.58|2204.08|5
1735861040000|2025-01-02 23:37:20|2215.79|2204.29|2215.83|2204.33|2215.83|2204.33|2215.79|2204.29|2
1735861050000|2025-01-02 23:37:30|2215.94|2204.44|2215.95|2204.45|2215.95|2204.45|2215.91|2204.41|7
1735861060000|2025-01-02 23:37:40|2215.94|2204.44|2215.67|2204.17|2215.95|2204.45|2215.67|2204.17|4
1735861070000|2025-01-02 23:37:50|2215.72|2204.22|2215.74|2204.24|2215.75|2204.25|2215.72|2204.22|4
1735861080000|2025-01-02 23:38:00|2215.63|2204.13|2214.88|2203.38|2215.63|2204.13|2214.88|2203.38|13
1735861090000|2025-01-02 23:38:10|2214.77|2203.27|2214.17|2202.67|2214.77|2203.27|2214.01|2202.51|8
1735861100000|2025-01-02 23:38:20|2214.22|2202.72|2214.36|2202.86|2214.39|2202.89|2214.2|2202.7|25
1735861110000|2025-01-02 23:38:30|2214.35|2202.85|2213.95|2202.45|2214.35|2202.85|2213.95|2202.45|13
1735861120000|2025-01-02 23:38:40|2213.92|2202.42|2213.8|2202.3|2213.92|2202.42|2213.8|2202.3|3
1735861140000|2025-01-02 23:39:00|2213.91|2202.41|2213.93|2202.43|2213.93|2202.43|2213.82|2202.32|5
1735861150000|2025-01-02 23:39:10|2214.16|2202.66|2213.98|2202.48|2214.16|2202.66|2213.98|2202.48|8
1735861160000|2025-01-02 23:39:20|2213.97|2202.47|2213.8|2202.3|2213.97|2202.47|2213.8|2202.3|4
1735861180000|2025-01-02 23:39:40|2213.47|2201.97|2213.35|2201.85|2213.47|2201.97|2213.35|2201.85|3
1735861190000|2025-01-02 23:39:50|2213.24|2201.74|2213.25|2201.75|2213.43|2201.93|2213.24|2201.74|10
1735861200000|2025-01-02 23:40:00|2213.35|2201.85|2213.22|2201.72|2213.36|2201.86|2213.22|2201.72|5
1735861210000|2025-01-02 23:40:10|2213.14|2201.64|2213.14|2201.64|2213.14|2201.64|2213.14|2201.64|1
1735861270000|2025-01-02 23:41:10|2212.13|2200.63|2211.12|2199.62|2212.13|2200.63|2211.12|2199.62|3
1735861300000|2025-01-02 23:41:40|2211.25|2199.75|2211.23|2199.73|2211.25|2199.75|2211.23|2199.73|7
1735861310000|2025-01-02 23:41:50|2211.22|2199.72|2211.47|2199.97|2211.49|2199.99|2211.21|2199.71|12
1735861320000|2025-01-02 23:42:00|2211.46|2199.96|2211.47|2199.97|2211.47|2199.97|2211.33|2199.83|10
1735861330000|2025-01-02 23:42:10|2211.55|2200.05|2212.1|2200.6|2212.25|2200.75|2211.55|2200.05|16
1735861340000|2025-01-02 23:42:20|2212.09|2200.59|2212.37|2200.87|2212.37|2200.87|2212.08|2200.58|16
1735861350000|2025-01-02 23:42:30|2212.35|2200.85|2212.28|2200.78|2212.35|2200.85|2212.28|2200.78|6
1735861360000|2025-01-02 23:42:40|2212.3|2200.8|2212.42|2200.92|2212.48|2200.98|2212.29|2200.79|20
1735861370000|2025-01-02 23:42:50|2212.41|2200.91|2212.26|2200.76|2212.41|2200.91|2212.26|2200.76|7
1735861380000|2025-01-02 23:43:00|2212.21|2200.71|2211.75|2200.25|2212.21|2200.71|2211.74|2200.24|10
1735861390000|2025-01-02 23:43:10|2211.86|2200.36|2212.41|2200.91|2212.42|2200.92|2211.85|2200.35|19
1735861400000|2025-01-02 23:43:20|2212.4|2200.9|2212.41|2200.91|2212.41|2200.91|2212.4|2200.9|4
1735861410000|2025-01-02 23:43:30|2212.4|2200.9|2212.34|2200.84|2212.4|2200.9|2212.34|2200.84|2
1735861420000|2025-01-02 23:43:40|2212.24|2200.74|2211.66|2200.16|2212.24|2200.74|2211.66|2200.16|6
1735861430000|2025-01-02 23:43:50|2211.6|2200.1|2211.36|2199.86|2211.6|2200.1|2211.26|2199.76|11
1735861440000|2025-01-02 23:44:00|2211.35|2199.85|2211.35|2199.85|2211.35|2199.85|2211.35|2199.85|1
1735861450000|2025-01-02 23:44:10|2211.34|2199.84|2211.28|2199.78|2211.34|2199.84|2211.28|2199.78|2
1735861460000|2025-01-02 23:44:20|2211.26|2199.76|2211.22|2199.72|2211.26|2199.76|2211.22|2199.72|2
1735861470000|2025-01-02 23:44:30|2211.21|2199.71|2211.12|2199.62|2211.21|2199.71|2211.12|2199.62|6
1735861480000|2025-01-02 23:44:40|2211.17|2199.67|2211.17|2199.67|2211.19|2199.69|2211.17|2199.67|3
1735861490000|2025-01-02 23:44:50|2211.16|2199.66|2211.16|2199.66|2211.16|2199.66|2211.16|2199.66|1
1735861500000|2025-01-02 23:45:00|2211.27|2199.77|2211.12|2199.62|2211.27|2199.77|2211.12|2199.62|6
1735861510000|2025-01-02 23:45:10|2210.35|2198.85|2208.83|2197.33|2210.35|2198.85|2208.82|2197.32|9
1735861520000|2025-01-02 23:45:20|2208.81|2197.31|2208.68|2197.18|2208.83|2197.33|2208.68|2197.18|6
1735861530000|2025-01-02 23:45:30|2209.03|2197.53|2209.22|2197.72|2209.26|2197.76|2209.03|2197.53|7
1735861540000|2025-01-02 23:45:40|2209.23|2197.73|2209.27|2197.77|2209.27|2197.77|2209.22|2197.72|5
1735861550000|2025-01-02 23:45:50|2209.28|2197.78|2209.31|2197.81|2209.31|2197.81|2209.27|2197.77|4
1735861570000|2025-01-02 23:46:10|2209.19|2197.69|2208.88|2197.38|2209.19|2197.69|2208.67|2197.17|14
1735861580000|2025-01-02 23:46:20|2208.99|2197.49|2208.44|2196.94|2208.99|2197.49|2208.35|2196.85|10
1735861590000|2025-01-02 23:46:30|2208.47|2196.97|2207.54|2196.04|2208.47|2196.97|2207.54|2196.04|14
1735861600000|2025-01-02 23:46:40|2207.53|2196.03|2206.6|2195.1|2207.53|2196.03|2206.6|2195.1|9
1735861610000|2025-01-02 23:46:50|2206.37|2194.87|2207.49|2195.99|2207.49|2195.99|2206.21|2194.71|19
1735861620000|2025-01-02 23:47:00|2207.46|2195.96|2207.4|2195.9|2207.5|2196|2206.98|2195.48|19
1735861630000|2025-01-02 23:47:10|2207.37|2195.87|2207.25|2195.75|2207.93|2196.43|2207.25|2195.75|21
1735861640000|2025-01-02 23:47:20|2207.21|2195.71|2207.46|2195.96|2207.46|2195.96|2207.21|2195.71|13
1735861650000|2025-01-02 23:47:30|2207.44|2195.94|2207.49|2195.99|2207.51|2196.01|2207.4|2195.9|15
1735861660000|2025-01-02 23:47:40|2207.46|2195.96|2207.42|2195.92|2207.46|2195.96|2207.31|2195.81|9
1735861670000|2025-01-02 23:47:50|2207.41|2195.91|2207.57|2196.07|2207.67|2196.17|2207.08|2195.58|15
1735861680000|2025-01-02 23:48:00|2207.56|2196.06|2207.17|2195.67|2207.57|2196.07|2207.17|2195.67|13
1735861690000|2025-01-02 23:48:10|2207.14|2195.64|2207.24|2195.74|2207.34|2195.84|2207.11|2195.61|17
1735861700000|2025-01-02 23:48:20|2207.25|2195.75|2207.44|2195.94|2207.44|2195.94|2207.02|2195.52|22
1735861710000|2025-01-02 23:48:30|2207.4|2195.9|2207.08|2195.58|2207.42|2195.92|2207.05|2195.55|9
1735861720000|2025-01-02 23:48:40|2207.14|2195.64|2207.08|2195.58|2207.19|2195.69|2207.08|2195.58|4
1735861730000|2025-01-02 23:48:50|2207.01|2195.51|2207.27|2195.77|2207.34|2195.84|2207.01|2195.51|12
1735861740000|2025-01-02 23:49:00|2207.28|2195.78|2207.59|2196.09|2207.59|2196.09|2207.25|2195.75|9
1735861750000|2025-01-02 23:49:10|2207.58|2196.08|2208.14|2196.64|2208.21|2196.71|2207.58|2196.08|19
1735861760000|2025-01-02 23:49:20|2207.86|2196.36|2207.9|2196.4|2207.97|2196.47|2207.86|2196.36|8
1735861770000|2025-01-02 23:49:30|2207.91|2196.41|2208.22|2196.72|2208.22|2196.72|2207.88|2196.38|13
1735861780000|2025-01-02 23:49:40|2208.21|2196.71|2208.1|2196.6|2208.21|2196.71|2207.94|2196.44|10
1735861790000|2025-01-02 23:49:50|2208.12|2196.62|2208.26|2196.76|2208.29|2196.79|2208.12|2196.62|6
1735861800000|2025-01-02 23:50:00|2208.3|2196.8|2208.3|2196.8|2208.3|2196.8|2208.3|2196.8|1
1735862090000|2025-01-02 23:54:50|2208.18|2196.68|2208.07|2196.57|2208.18|2196.68|2208.07|2196.57|3
1735862100000|2025-01-02 23:55:00|2208.06|2196.56|2208.3|2196.8|2208.3|2196.8|2208.03|2196.53|7
1735862180000|2025-01-02 23:56:20|2208.78|2197.28|2209.07|2197.57|2209.1|2197.6|2208.78|2197.28|5
1735862190000|2025-01-02 23:56:30|2209.08|2197.58|2209.07|2197.57|2209.11|2197.61|2209.07|2197.57|6
1735862200000|2025-01-02 23:56:40|2209.08|2197.58|2209.07|2197.57|2209.08|2197.58|2209.04|2197.54|7
1735862210000|2025-01-02 23:56:50|2209.1|2197.6|2209.17|2197.67|2209.17|2197.67|2209.1|2197.6|2
1735862220000|2025-01-02 23:57:00|2209.18|2197.68|2209.28|2197.78|2209.28|2197.78|2209.17|2197.67|9
1735862230000|2025-01-02 23:57:10|2209.29|2197.79|2209.49|2197.99|2209.56|2198.06|2209.29|2197.79|7
1735862240000|2025-01-02 23:57:20|2209.4|2197.9|2209.71|2198.21|2209.71|2198.21|2209.27|2197.77|14
1735862250000|2025-01-02 23:57:30|2209.72|2198.22|2210.12|2198.62|2210.12|2198.62|2209.66|2198.16|17
1735862380000|2025-01-02 23:59:40|2209.99|2198.49|2209.98|2198.48|2209.99|2198.49|2209.98|2198.48|2
1735862390000|2025-01-02 23:59:50|2209.85|2198.35|2210.08|2198.58|2210.08|2198.58|2209.84|2198.34|21
1735862400000|2025-01-03 00:00:00|2210.12|2198.62|2210.12|2198.62|2210.12|2198.62|2210.12|2198.62|1
1735862490000|2025-01-03 00:01:30|2210.09|2198.59|2210.12|2198.62|2210.12|2198.62|2209.86|2198.36|7
1735862520000|2025-01-03 00:02:00|2210.09|2198.59|2210.12|2198.62|2210.12|2198.62|2209.93|2198.43|6
1735862530000|2025-01-03 00:02:10|2210.08|2198.58|2210.12|2198.62|2210.12|2198.62|2210.08|2198.58|3
1735862540000|2025-01-03 00:02:20|2210.11|2198.61|2210.12|2198.62|2210.12|2198.62|2209.94|2198.44|7
1735862550000|2025-01-03 00:02:30|2210.45|2198.95|2210.46|2198.96|2210.46|2198.96|2210.45|2198.95|2
1735862590000|2025-01-03 00:03:10|2210.45|2198.95|2210.46|2198.96|2210.46|2198.96|2210.45|2198.95|2
1735862630000|2025-01-03 00:03:50|2210.72|2199.22|2210.99|2199.49|2210.99|2199.49|2210.72|2199.22|2
1735862640000|2025-01-03 00:04:00|2210.92|2199.42|2210.92|2199.42|2210.95|2199.45|2210.78|2199.28|8
1735862650000|2025-01-03 00:04:10|2210.93|2199.43|2210.99|2199.49|2210.99|2199.49|2210.92|2199.42|4
1735862670000|2025-01-03 00:04:30|2211.1|2199.6|2211.21|2199.71|2211.21|2199.71|2211.1|2199.6|2
1735862690000|2025-01-03 00:04:50|2212.56|2201.06|2212.75|2201.25|2212.75|2201.25|2212.56|2201.06|12
1735862700000|2025-01-03 00:05:00|2213.36|2201.86|2214.5|2203|2214.83|2203.33|2213.36|2201.86|6
1735862710000|2025-01-03 00:05:10|2214.4|2202.9|2212.87|2201.37|2214.4|2202.9|2212.87|2201.37|19
1735862720000|2025-01-03 00:05:20|2212.65|2201.15|2212.96|2201.46|2212.99|2201.49|2212.65|2201.15|8
1735862730000|2025-01-03 00:05:30|2212.85|2201.35|2211.32|2199.82|2212.85|2201.35|2211.26|2199.76|10
1735862740000|2025-01-03 00:05:40|2211.38|2199.88|2211.82|2200.32|2211.99|2200.49|2211.38|2199.88|14
1735862750000|2025-01-03 00:05:50|2211.71|2200.21|2211.26|2199.76|2211.71|2200.21|2211.26|2199.76|8
1735862760000|2025-01-03 00:06:00|2211.25|2199.75|2211.21|2199.71|2211.25|2199.75|2211.21|2199.71|3
1735862800000|2025-01-03 00:06:40|2210.68|2199.18|2210.15|2198.65|2210.68|2199.18|2210.15|2198.65|2
1735862810000|2025-01-03 00:06:50|2210.12|2198.62|2210.09|2198.59|2210.12|2198.62|2210.09|2198.59|2
1735862830000|2025-01-03 00:07:10|2210.12|2198.62|2210.12|2198.62|2210.12|2198.62|2210.12|2198.62|1
1735862840000|2025-01-03 00:07:20|2210.19|2198.69|2210.84|2199.34|2210.89|2199.39|2210.19|2198.69|15
1735862850000|2025-01-03 00:07:30|2210.85|2199.35|2210.84|2199.34|2210.87|2199.37|2210.84|2199.34|7
1735862860000|2025-01-03 00:07:40|2210.69|2199.19|2210.41|2198.91|2210.69|2199.19|2210.41|2198.91|8
1735862870000|2025-01-03 00:07:50|2210.38|2198.88|2210.37|2198.87|2210.38|2198.88|2210.37|2198.87|2
1735862880000|2025-01-03 00:08:00|2210.48|2198.98|2210.13|2198.63|2210.48|2198.98|2210.13|2198.63|6
1735862890000|2025-01-03 00:08:10|2210.12|2198.62|2210.09|2198.59|2210.12|2198.62|2210.09|2198.59|2
1735862940000|2025-01-03 00:09:00|2209.4|2197.9|2208.71|2197.21|2209.4|2197.9|2208.71|2197.21|5
1735862950000|2025-01-03 00:09:10|2208.04|2196.54|2207.79|2196.29|2208.09|2196.59|2207.79|2196.29|13
1735862960000|2025-01-03 00:09:20|2207.76|2196.26|2207.64|2196.14|2207.76|2196.26|2207.6|2196.1|10
1735862970000|2025-01-03 00:09:30|2207.69|2196.19|2208.65|2197.15|2208.75|2197.25|2207.69|2196.19|17
1735862980000|2025-01-03 00:09:40|2208.66|2197.16|2208.38|2196.88|2208.67|2197.17|2208.38|2196.88|7
1735862990000|2025-01-03 00:09:50|2208.49|2196.99|2208.75|2197.25|2208.81|2197.31|2208.38|2196.88|16
1735863000000|2025-01-03 00:10:00|2208.76|2197.26|2208.85|2197.35|2208.85|2197.35|2208.76|2197.26|2
1735863010000|2025-01-03 00:10:10|2208.76|2197.26|2208.52|2197.02|2208.76|2197.26|2208.33|2196.83|10
1735863020000|2025-01-03 00:10:20|2208.53|2197.03|2207.6|2196.1|2208.58|2197.08|2207.6|2196.1|19
1735863030000|2025-01-03 00:10:30|2207.49|2195.99|2207.49|2195.99|2207.49|2195.99|2207.37|2195.87|6
1735863040000|2025-01-03 00:10:40|2207.38|2195.88|2207.69|2196.19|2207.69|2196.19|2207.36|2195.86|4
1735863050000|2025-01-03 00:10:50|2207.73|2196.23|2207.38|2195.88|2207.75|2196.25|2207.38|2195.88|8
1735863060000|2025-01-03 00:11:00|2207.6|2196.1|2207.6|2196.1|2207.6|2196.1|2207.49|2195.99|7
1735863070000|2025-01-03 00:11:10|2207.61|2196.11|2208.12|2196.62|2208.38|2196.88|2207.61|2196.11|5
1735863080000|2025-01-03 00:11:20|2208.01|2196.51|2208.12|2196.62|2208.28|2196.78|2208.01|2196.51|9
1735863090000|2025-01-03 00:11:30|2208.29|2196.79|2208.81|2197.31|2208.81|2197.31|2208.27|2196.77|6
1735863100000|2025-01-03 00:11:40|2208.84|2197.34|2208.85|2197.35|2208.85|2197.35|2208.84|2197.34|2
1735863120000|2025-01-03 00:12:00|2209.74|2198.24|2209.8|2198.3|2209.8|2198.3|2209.74|2198.24|4
1735863130000|2025-01-03 00:12:10|2209.89|2198.39|2209.8|2198.3|2210.02|2198.52|2209.77|2198.27|17
1735863140000|2025-01-03 00:12:20|2209.81|2198.31|2208.8|2197.3|2209.85|2198.35|2208.62|2197.12|11
1735863150000|2025-01-03 00:12:30|2208.78|2197.28|2209.46|2197.96|2209.57|2198.07|2208.75|2197.25|6
1735863160000|2025-01-03 00:12:40|2209.35|2197.85|2209.06|2197.56|2209.35|2197.85|2209.03|2197.53|9
1735863170000|2025-01-03 00:12:50|2209.19|2197.69|2209.32|2197.82|2209.32|2197.82|2209.08|2197.58|12
1735863180000|2025-01-03 00:13:00|2209.21|2197.71|2209.35|2197.85|2209.35|2197.85|2209.21|2197.71|8
1735863190000|2025-01-03 00:13:10|2209.36|2197.86|2209.64|2198.14|2209.64|2198.14|2209.35|2197.85|7
1735863200000|2025-01-03 00:13:20|2209.63|2198.13|2209.64|2198.14|2209.64|2198.14|2209.63|2198.13|4
1735863210000|2025-01-03 00:13:30|2209.63|2198.13|2209.64|2198.14|2209.64|2198.14|2209.63|2198.13|2
1735863220000|2025-01-03 00:13:40|2209.69|2198.19|2209.95|2198.45|2209.95|2198.45|2209.69|2198.19|4
1735863230000|2025-01-03 00:13:50|2209.96|2198.46|2209.96|2198.46|2209.96|2198.46|2209.96|2198.46|1
1735863240000|2025-01-03 00:14:00|2209.58|2198.08|2209.58|2198.08|2209.58|2198.08|2209.44|2197.94|7
1735863250000|2025-01-03 00:14:10|2209.57|2198.07|2209.59|2198.09|2209.82|2198.32|2209.56|2198.06|20
1735863260000|2025-01-03 00:14:20|2209.58|2198.08|2209.68|2198.18|2209.72|2198.22|2209.57|2198.07|8
1735863270000|2025-01-03 00:14:30|2209.57|2198.07|2209.7|2198.2|2209.73|2198.23|2209.57|2198.07|5
1735863280000|2025-01-03 00:14:40|2209.72|2198.22|2209.56|2198.06|2209.86|2198.36|2209.54|2198.04|10
1735863290000|2025-01-03 00:14:50|2209.62|2198.12|2209.71|2198.21|2209.73|2198.23|2209.62|2198.12|4
1735863300000|2025-01-03 00:15:00|2209.92|2198.42|2210.02|2198.52|2210.02|2198.52|2209.92|2198.42|2
1735863320000|2025-01-03 00:15:20|2210.07|2198.57|2211.94|2200.44|2211.94|2200.44|2210.07|2198.57|6
1735863330000|2025-01-03 00:15:30|2211.93|2200.43|2212.07|2200.57|2212.07|2200.57|2211.93|2200.43|10
1735863390000|2025-01-03 00:16:30|2212.04|2200.54|2212.04|2200.54|2212.04|2200.54|2212.04|2200.54|1
1735863410000|2025-01-03 00:16:50|2211.59|2200.09|2211.56|2200.06|2211.59|2200.09|2211.56|2200.06|2
1735863420000|2025-01-03 00:17:00|2211.53|2200.03|2210.59|2199.09|2211.53|2200.03|2210.51|2199.01|12
1735863430000|2025-01-03 00:17:10|2210.6|2199.1|2210.74|2199.24|2210.79|2199.29|2210.58|2199.08|11
1735863440000|2025-01-03 00:17:20|2210.73|2199.23|2210.76|2199.26|2210.78|2199.28|2210.73|2199.23|8
1735863450000|2025-01-03 00:17:30|2210.81|2199.31|2210.8|2199.3|2210.81|2199.31|2210.8|2199.3|2
1735863460000|2025-01-03 00:17:40|2210.79|2199.29|2210.72|2199.22|2210.79|2199.29|2210.72|2199.22|5
1735863470000|2025-01-03 00:17:50|2209.6|2198.1|2209.1|2197.6|2209.6|2198.1|2209.1|2197.6|7
1735863480000|2025-01-03 00:18:00|2209.11|2197.61|2208.65|2197.15|2209.11|2197.61|2208.65|2197.15|9
1735863490000|2025-01-03 00:18:10|2208.66|2197.16|2208.75|2197.25|2208.81|2197.31|2208.66|2197.16|17
1735863500000|2025-01-03 00:18:20|2208.79|2197.29|2208.73|2197.23|2208.79|2197.29|2208.73|2197.23|5
1735863510000|2025-01-03 00:18:30|2208.72|2197.22|2208.78|2197.28|2208.78|2197.28|2208.72|2197.22|6
1735863520000|2025-01-03 00:18:40|2208.77|2197.27|2208.67|2197.17|2208.78|2197.28|2208.67|2197.17|4
1735863530000|2025-01-03 00:18:50|2208.78|2197.28|2208.64|2197.14|2208.78|2197.28|2208.62|2197.12|5
1735863540000|2025-01-03 00:19:00|2208.53|2197.03|2208.52|2197.02|2208.64|2197.14|2208.52|2197.02|4
1735863550000|2025-01-03 00:19:10|2208.63|2197.13|2207.87|2196.37|2208.8|2197.3|2207.78|2196.28|16
1735863560000|2025-01-03 00:19:20|2207.88|2196.38|2208.79|2197.29|2208.79|2197.29|2207.87|2196.37|7
1735863570000|2025-01-03 00:19:30|2208.78|2197.28|2208.78|2197.28|2208.8|2197.3|2208.77|2197.27|8
1735863580000|2025-01-03 00:19:40|2208.79|2197.29|2208.77|2197.27|2208.8|2197.3|2208.77|2197.27|5
1735863590000|2025-01-03 00:19:50|2208.75|2197.25|2208.67|2197.17|2208.75|2197.25|2208.64|2197.14|9
1735863600000|2025-01-03 00:20:00|2208.64|2197.14|2208.66|2197.16|2208.66|2197.16|2208.53|2197.03|14
1735863610000|2025-01-03 00:20:10|2208.67|2197.17|2209.44|2197.94|2209.44|2197.94|2208.67|2197.17|13
1735863620000|2025-01-03 00:20:20|2209.46|2197.96|2209.84|2198.34|2209.85|2198.35|2209.46|2197.96|19
1735863630000|2025-01-03 00:20:30|2209.77|2198.27|2209.7|2198.2|2209.83|2198.33|2209.6|2198.1|10
1735863640000|2025-01-03 00:20:40|2209.71|2198.21|2209.6|2198.1|2209.79|2198.29|2209.6|2198.1|10
1735863650000|2025-01-03 00:20:50|2209.66|2198.16|2209.56|2198.06|2209.66|2198.16|2209.56|2198.06|5
1735863660000|2025-01-03 00:21:00|2209.53|2198.03|2209.01|2197.51|2209.53|2198.03|2208.9|2197.4|14
1735863670000|2025-01-03 00:21:10|2208.96|2197.46|2208.31|2196.81|2208.97|2197.47|2208.31|2196.81|15
1735863680000|2025-01-03 00:21:20|2208.28|2196.78|2207.57|2196.07|2208.28|2196.78|2207.57|2196.07|15
1735863690000|2025-01-03 00:21:30|2207.54|2196.04|2207.36|2195.86|2207.54|2196.04|2207.36|2195.86|5
1735863720000|2025-01-03 00:22:00|2207.51|2196.01|2207.74|2196.24|2207.74|2196.24|2207.47|2195.97|8
1735863730000|2025-01-03 00:22:10|2207.73|2196.23|2208.07|2196.57|2208.07|2196.57|2207.73|2196.23|9
1735863740000|2025-01-03 00:22:20|2208.93|2197.43|2208.93|2197.43|2208.93|2197.43|2208.93|2197.43|1
1735863750000|2025-01-03 00:22:30|2209|2197.5|2210.49|2198.99|2210.93|2199.43|2209|2197.5|19
1735863760000|2025-01-03 00:22:40|2210.52|2199.02|2210.7|2199.2|2210.73|2199.23|2210.47|2198.97|21
1735863770000|2025-01-03 00:22:50|2210.73|2199.23|2210.58|2199.08|2210.73|2199.23|2210.32|2198.82|15
1735863780000|2025-01-03 00:23:00|2210.75|2199.25|2210.75|2199.25|2210.87|2199.37|2210.64|2199.14|13
1735863790000|2025-01-03 00:23:10|2210.74|2199.24|2210.74|2199.24|2210.78|2199.28|2210.74|2199.24|7
1735863800000|2025-01-03 00:23:20|2210.77|2199.27|2210.77|2199.27|2210.77|2199.27|2210.77|2199.27|1
1735863810000|2025-01-03 00:23:30|2210.74|2199.24|2210.41|2198.91|2210.74|2199.24|2210.39|2198.89|7
1735863820000|2025-01-03 00:23:40|2210.44|2198.94|2209.55|2198.05|2210.56|2199.06|2209.52|2198.02|10
1735863830000|2025-01-03 00:23:50|2209.57|2198.07|2209.49|2197.99|2209.78|2198.28|2209.49|2197.99|11
1735863840000|2025-01-03 00:24:00|2209.6|2198.1|2209.98|2198.48|2209.99|2198.49|2209.58|2198.08|9
1735863850000|2025-01-03 00:24:10|2209.97|2198.47|2210.01|2198.51|2210.03|2198.53|2209.88|2198.38|17
1735863860000|2025-01-03 00:24:20|2210.02|2198.52|2210.75|2199.25|2210.8|2199.3|2210.01|2198.51|11
1735863870000|2025-01-03 00:24:30|2210.77|2199.27|2210.84|2199.34|2210.84|2199.34|2210.75|2199.25|14
1735863880000|2025-01-03 00:24:40|2210.85|2199.35|2210.82|2199.32|2210.86|2199.36|2210.76|2199.26|14
1735863890000|2025-01-03 00:24:50|2210.8|2199.3|2210.99|2199.49|2210.99|2199.49|2210.8|2199.3|4
1735863900000|2025-01-03 00:25:00|2211.11|2199.61|2211.22|2199.72|2211.22|2199.72|2211.11|2199.61|2
1735863910000|2025-01-03 00:25:10|2211.24|2199.74|2211.61|2200.11|2211.61|2200.11|2211.24|2199.74|3
1735863960000|2025-01-03 00:26:00|2211.8|2200.3|2213.18|2201.68|2213.18|2201.68|2211.8|2200.3|3
1735863980000|2025-01-03 00:26:20|2213.05|2201.55|2213.03|2201.53|2213.05|2201.55|2213.03|2201.53|2
1735863990000|2025-01-03 00:26:30|2213.04|2201.54|2213.11|2201.61|2213.16|2201.66|2213.04|2201.54|27
1735864000000|2025-01-03 00:26:40|2213.14|2201.64|2213.18|2201.68|2213.18|2201.68|2213.14|2201.64|2
1735864030000|2025-01-03 00:27:10|2213.9|2202.4|2214.63|2203.13|2214.63|2203.13|2213.9|2202.4|2
1735864040000|2025-01-03 00:27:20|2214.66|2203.16|2214.7|2203.2|2214.7|2203.2|2214.66|2203.16|2
1735864090000|2025-01-03 00:28:10|2214.91|2203.41|2215.97|2204.47|2215.97|2204.47|2214.91|2203.41|2
1735864120000|2025-01-03 00:28:40|2216.08|2204.58|2216.54|2205.04|2216.54|2205.04|2216.08|2204.58|4
1735864140000|2025-01-03 00:29:00|2216.61|2205.11|2220.11|2208.61|2220.11|2208.61|2216.61|2205.11|9
1735864150000|2025-01-03 00:29:10|2220.17|2208.67|2220.49|2208.99|2220.49|2208.99|2220.17|2208.67|6
1735864160000|2025-01-03 00:29:20|2220.5|2209|2220.56|2209.06|2220.56|2209.06|2220.5|2209|3
1735864170000|2025-01-03 00:29:30|2220.54|2209.04|2220.19|2208.69|2220.56|2209.06|2220.19|2208.69|13
1735864180000|2025-01-03 00:29:40|2220.03|2208.53|2220.02|2208.52|2220.03|2208.53|2219.79|2208.29|18
1735864190000|2025-01-03 00:29:50|2220.07|2208.57|2218.7|2207.2|2220.07|2208.57|2218.7|2207.2|11
1735864200000|2025-01-03 00:30:00|2218.69|2207.19|2218.76|2207.26|2218.77|2207.27|2218.64|2207.14|9
1735864210000|2025-01-03 00:30:10|2218.77|2207.27|2219.49|2207.99|2220.23|2208.73|2218.77|2207.27|14
1735864220000|2025-01-03 00:30:20|2219.38|2207.88|2220.35|2208.85|2220.35|2208.85|2219.38|2207.88|13
1735864230000|2025-01-03 00:30:30|2220.32|2208.82|2219.62|2208.12|2220.35|2208.85|2219.62|2208.12|8
1735864240000|2025-01-03 00:30:40|2219.61|2208.11|2218.16|2206.66|2219.62|2208.12|2218.03|2206.53|17
1735864250000|2025-01-03 00:30:50|2218.39|2206.89|2218.28|2206.78|2218.86|2207.36|2218.19|2206.69|11
1735864260000|2025-01-03 00:31:00|2218.3|2206.8|2218.63|2207.13|2218.66|2207.16|2218.17|2206.67|14
1735864270000|2025-01-03 00:31:10|2218.62|2207.12|2218.31|2206.81|2218.62|2207.12|2218.22|2206.72|9
1735864280000|2025-01-03 00:31:20|2218.32|2206.82|2218.59|2207.09|2218.69|2207.19|2218.32|2206.82|15
1735864290000|2025-01-03 00:31:30|2218.65|2207.15|2219.41|2207.91|2219.54|2208.04|2218.65|2207.15|22
1735864300000|2025-01-03 00:31:40|2219.31|2207.81|2218.94|2207.44|2219.31|2207.81|2218.94|2207.44|10
1735864310000|2025-01-03 00:31:50|2218.49|2206.99|2218.27|2206.77|2218.58|2207.08|2218.16|2206.66|15
1735864320000|2025-01-03 00:32:00|2218.28|2206.78|2218.24|2206.74|2218.5|2207|2218.15|2206.65|17
1735864330000|2025-01-03 00:32:10|2218.26|2206.76|2219.75|2208.25|2219.75|2208.25|2218.24|2206.74|13
1735864340000|2025-01-03 00:32:20|2219.73|2208.23|2219.43|2207.93|2219.73|2208.23|2219.28|2207.78|7
1735864350000|2025-01-03 00:32:30|2219.28|2207.78|2218.64|2207.14|2219.28|2207.78|2218.6|2207.1|8
1735864360000|2025-01-03 00:32:40|2218.63|2207.13|2216.94|2205.44|2218.64|2207.14|2216.94|2205.44|11
1735864370000|2025-01-03 00:32:50|2216.91|2205.41|2217.31|2205.81|2217.31|2205.81|2216.57|2205.07|16
1735864380000|2025-01-03 00:33:00|2217.3|2205.8|2218.45|2206.95|2218.45|2206.95|2217.3|2205.8|11
1735864390000|2025-01-03 00:33:10|2218.49|2206.99|2217.82|2206.32|2218.49|2206.99|2217.73|2206.23|14
1735864400000|2025-01-03 00:33:20|2217.73|2206.23|2218.17|2206.67|2218.54|2207.04|2217.72|2206.22|16
1735864410000|2025-01-03 00:33:30|2218.2|2206.7|2217.54|2206.04|2218.29|2206.79|2217.43|2205.93|20
1735864420000|2025-01-03 00:33:40|2217.64|2206.14|2216.8|2205.3|2217.68|2206.18|2216.69|2205.19|16
1735864430000|2025-01-03 00:33:50|2217.38|2205.88|2216.8|2205.3|2217.38|2205.88|2216.8|2205.3|11
1735864440000|2025-01-03 00:34:00|2216.69|2205.19|2216.86|2205.36|2216.92|2205.42|2215.94|2204.44|19
1735864450000|2025-01-03 00:34:10|2216.85|2205.35|2216.27|2204.77|2216.85|2205.35|2216.27|2204.77|11
1735864460000|2025-01-03 00:34:20|2216.32|2204.82|2216.26|2204.76|2216.32|2204.82|2216.15|2204.65|8
1735864470000|2025-01-03 00:34:30|2216.27|2204.77|2216.81|2205.31|2216.97|2205.47|2216.26|2204.76|14
1735864480000|2025-01-03 00:34:40|2216.82|2205.32|2216.36|2204.86|2217.17|2205.67|2216.36|2204.86|16
1735864490000|2025-01-03 00:34:50|2216.32|2204.82|2216.29|2204.79|2216.34|2204.84|2216.28|2204.78|8
1735864500000|2025-01-03 00:35:00|2216.35|2204.85|2216.16|2204.66|2216.35|2204.85|2216.05|2204.55|9
1735864510000|2025-01-03 00:35:10|2216.15|2204.65|2216.98|2205.48|2217.02|2205.52|2216.15|2204.65|8
1735864520000|2025-01-03 00:35:20|2217.03|2205.53|2217.48|2205.98|2217.68|2206.18|2216.97|2205.47|15
1735864530000|2025-01-03 00:35:30|2217.54|2206.04|2217.77|2206.27|2217.77|2206.27|2217.4|2205.9|15
1735864550000|2025-01-03 00:35:50|2217.55|2206.05|2216.32|2204.82|2217.55|2206.05|2216.32|2204.82|13
1735864560000|2025-01-03 00:36:00|2216.21|2204.71|2217.46|2205.96|2217.49|2205.99|2216.21|2204.71|14
1735864570000|2025-01-03 00:36:10|2217.35|2205.85|2217.07|2205.57|2217.46|2205.96|2217.07|2205.57|9
1735864580000|2025-01-03 00:36:20|2217.06|2205.56|2217.16|2205.66|2217.25|2205.75|2217.06|2205.56|6
1735864590000|2025-01-03 00:36:30|2217.05|2205.55|2216.49|2204.99|2217.25|2205.75|2216.27|2204.77|15
1735864600000|2025-01-03 00:36:40|2216.38|2204.88|2216.19|2204.69|2216.43|2204.93|2216.1|2204.6|10
1735864610000|2025-01-03 00:36:50|2216.11|2204.61|2217.2|2205.7|2217.41|2205.91|2216.11|2204.61|16
1735864620000|2025-01-03 00:37:00|2217.11|2205.61|2217.34|2205.84|2217.5|2206|2216.92|2205.42|20
1735864630000|2025-01-03 00:37:10|2217.35|2205.85|2216.32|2204.82|2217.4|2205.9|2216.32|2204.82|8
1735864640000|2025-01-03 00:37:20|2216.48|2204.98|2216.79|2205.29|2216.99|2205.49|2216.31|2204.81|11
1735864650000|2025-01-03 00:37:30|2216.78|2205.28|2216.61|2205.11|2216.83|2205.33|2216.53|2205.03|10
1735864660000|2025-01-03 00:37:40|2216.68|2205.18|2216.6|2205.1|2216.68|2205.18|2216.6|2205.1|8
1735864670000|2025-01-03 00:37:50|2216.68|2205.18|2216.68|2205.18|2216.7|2205.2|2216.6|2205.1|5
1735864680000|2025-01-03 00:38:00|2216.67|2205.17|2216.6|2205.1|2216.67|2205.17|2216.56|2205.06|8
1735864690000|2025-01-03 00:38:10|2216.62|2205.12|2215.96|2204.46|2216.62|2205.12|2215.96|2204.46|8
1735864700000|2025-01-03 00:38:20|2215.95|2204.45|2215.95|2204.45|2215.96|2204.46|2215.95|2204.45|5
1735864710000|2025-01-03 00:38:30|2215.96|2204.46|2215.95|2204.45|2215.97|2204.47|2215.95|2204.45|8
1735864720000|2025-01-03 00:38:40|2215.97|2204.47|2216.65|2205.15|2216.83|2205.33|2215.97|2204.47|13
1735864730000|2025-01-03 00:38:50|2216.64|2205.14|2216.66|2205.16|2216.72|2205.22|2216.53|2205.03|10
1735864740000|2025-01-03 00:39:00|2216.65|2205.15|2216.23|2204.73|2216.65|2205.15|2216.23|2204.73|8
1735864750000|2025-01-03 00:39:10|2216.26|2204.76|2216.51|2205.01|2216.63|2205.13|2216.26|2204.76|12
1735864760000|2025-01-03 00:39:20|2216.57|2205.07|2216.27|2204.77|2216.57|2205.07|2216.16|2204.66|13
1735864770000|2025-01-03 00:39:30|2216.26|2204.76|2215.59|2204.09|2216.26|2204.76|2215.59|2204.09|10
1735864780000|2025-01-03 00:39:40|2215.69|2204.19|2215.28|2203.78|2215.69|2204.19|2215.23|2203.73|9
1735864790000|2025-01-03 00:39:50|2215.23|2203.73|2214.43|2202.93|2215.23|2203.73|2214.32|2202.82|9
1735864800000|2025-01-03 00:40:00|2214.32|2202.82|2213.46|2201.96|2214.32|2202.82|2213.46|2201.96|21
1735864810000|2025-01-03 00:40:10|2213.45|2201.95|2213.56|2202.06|2213.62|2202.12|2213.45|2201.95|9
1735864820000|2025-01-03 00:40:20|2213.46|2201.96|2214.28|2202.78|2214.28|2202.78|2213.34|2201.84|12
1735864830000|2025-01-03 00:40:30|2214.31|2202.81|2214.26|2202.76|2214.56|2203.06|2214.26|2202.76|18
1735864840000|2025-01-03 00:40:40|2214.37|2202.87|2215.17|2203.67|2215.17|2203.67|2214.37|2202.87|21
1735864850000|2025-01-03 00:40:50|2215.12|2203.62|2215.64|2204.14|2215.65|2204.15|2215.02|2203.52|17
1735864860000|2025-01-03 00:41:00|2215.65|2204.15|2215.4|2203.9|2215.65|2204.15|2215.4|2203.9|10
1735864870000|2025-01-03 00:41:10|2215.51|2204.01|2215.4|2203.9|2215.51|2204.01|2215.35|2203.85|17
1735864880000|2025-01-03 00:41:20|2215.46|2203.96|2215.49|2203.99|2215.5|2204|2215.35|2203.85|19
1735864890000|2025-01-03 00:41:30|2215.4|2203.9|2215.73|2204.23|2215.77|2204.27|2215.4|2203.9|17
1735864900000|2025-01-03 00:41:40|2215.74|2204.24|2214.83|2203.33|2215.74|2204.24|2214.83|2203.33|13
1735864910000|2025-01-03 00:41:50|2214.4|2202.9|2214.43|2202.93|2214.68|2203.18|2214.39|2202.89|12
1735864920000|2025-01-03 00:42:00|2214.46|2202.96|2213.58|2202.08|2214.46|2202.96|2213.58|2202.08|11
1735864930000|2025-01-03 00:42:10|2213.59|2202.09|2213.34|2201.84|2213.6|2202.1|2213.34|2201.84|10
1735864940000|2025-01-03 00:42:20|2213.27|2201.77|2213.12|2201.62|2213.27|2201.77|2213.12|2201.62|7
1735864990000|2025-01-03 00:43:10|2212.57|2201.07|2211.25|2199.75|2212.57|2201.07|2211.15|2199.65|11
1735865000000|2025-01-03 00:43:20|2211.26|2199.76|2211.36|2199.86|2211.74|2200.24|2211.25|2199.75|13
1735865010000|2025-01-03 00:43:30|2211.25|2199.75|2211.5|2200|2211.56|2200.06|2211.08|2199.58|12
1735865020000|2025-01-03 00:43:40|2211.49|2199.99|2211.45|2199.95|2211.5|2200|2211.29|2199.79|20
1735865030000|2025-01-03 00:43:50|2211.29|2199.79|2211.42|2199.92|2211.45|2199.95|2211.28|2199.78|14
1735865040000|2025-01-03 00:44:00|2211.36|2199.86|2210.96|2199.46|2211.45|2199.95|2210.96|2199.46|18
1735865050000|2025-01-03 00:44:10|2210.97|2199.47|2210.93|2199.43|2210.97|2199.47|2210.93|2199.43|4
1735865060000|2025-01-03 00:44:20|2210.95|2199.45|2210.94|2199.44|2210.95|2199.45|2210.94|2199.44|4
1735865070000|2025-01-03 00:44:30|2210.93|2199.43|2210.93|2199.43|2210.93|2199.43|2210.93|2199.43|1
1735865100000|2025-01-03 00:45:00|2211.24|2199.74|2211.5|2200|2211.6|2200.1|2211.24|2199.74|10
1735865110000|2025-01-03 00:45:10|2211.52|2200.02|2210.93|2199.43|2211.59|2200.09|2210.93|2199.43|11
1735865120000|2025-01-03 00:45:20|2211.26|2199.76|2211.2|2199.7|2211.42|2199.92|2211.01|2199.51|14
1735865130000|2025-01-03 00:45:30|2211.16|2199.66|2210.95|2199.45|2211.16|2199.66|2210.95|2199.45|9
1735865140000|2025-01-03 00:45:40|2210.94|2199.44|2211.64|2200.14|2211.64|2200.14|2210.94|2199.44|17
1735865150000|2025-01-03 00:45:50|2211.69|2200.19|2211.7|2200.2|2211.7|2200.2|2211.69|2200.19|2
1735865180000|2025-01-03 00:46:20|2211.82|2200.32|2211.71|2200.21|2211.94|2200.44|2211.71|2200.21|9
1735865190000|2025-01-03 00:46:30|2211.75|2200.25|2211.54|2200.04|2211.76|2200.26|2211.53|2200.03|22
1735865200000|2025-01-03 00:46:40|2211.58|2200.08|2211.45|2199.95|2211.66|2200.16|2211.45|2199.95|15
1735865210000|2025-01-03 00:46:50|2211.56|2200.06|2211.43|2199.93|2211.57|2200.07|2211.3|2199.8|14
1735865220000|2025-01-03 00:47:00|2211.61|2200.11|2211.47|2199.97|2211.75|2200.25|2211.47|2199.97|17
1735865230000|2025-01-03 00:47:10|2211.36|2199.86|2211.32|2199.82|2211.36|2199.86|2211.32|2199.82|2
1735865270000|2025-01-03 00:47:50|2211.6|2200.1|2211.45|2199.95|2211.6|2200.1|2211.44|2199.94|7
1735865280000|2025-01-03 00:48:00|2211.62|2200.12|2211.76|2200.26|2211.91|2200.41|2211.58|2200.08|15
1735865290000|2025-01-03 00:48:10|2211.6|2200.1|2211.32|2199.82|2211.6|2200.1|2211.32|2199.82|8
1735865330000|2025-01-03 00:48:50|2211.12|2199.62|2210.93|2199.43|2211.12|2199.62|2210.93|2199.43|2
1735865340000|2025-01-03 00:49:00|2210.26|2198.76|2209.65|2198.15|2210.26|2198.76|2209.64|2198.14|8
1735865350000|2025-01-03 00:49:10|2209.66|2198.16|2209.7|2198.2|2209.83|2198.33|2209.66|2198.16|15
1735865360000|2025-01-03 00:49:20|2209.63|2198.13|2209.73|2198.23|2209.78|2198.28|2209.56|2198.06|23
1735865370000|2025-01-03 00:49:30|2209.67|2198.17|2209.67|2198.17|2209.72|2198.22|2209.44|2197.94|28
1735865380000|2025-01-03 00:49:40|2209.68|2198.18|2209.42|2197.92|2209.68|2198.18|2209.31|2197.81|18
1735865390000|2025-01-03 00:49:50|2209.59|2198.09|2209.88|2198.38|2209.88|2198.38|2209.41|2197.91|20
1735865400000|2025-01-03 00:50:00|2209.86|2198.36|2210.49|2198.99|2210.61|2199.11|2209.71|2198.21|26
1735865410000|2025-01-03 00:50:10|2210.16|2198.66|2208.86|2197.36|2210.16|2198.66|2208.86|2197.36|17
1735865420000|2025-01-03 00:50:20|2208.87|2197.37|2208.77|2197.27|2208.87|2197.37|2208.77|2197.27|6
1735865430000|2025-01-03 00:50:30|2208.76|2197.26|2208.74|2197.24|2208.88|2197.38|2208.64|2197.14|10
1735865440000|2025-01-03 00:50:40|2208.7|2197.2|2208.57|2197.07|2208.7|2197.2|2208.57|2197.07|7
1735865450000|2025-01-03 00:50:50|2207.55|2196.05|2206.49|2194.99|2207.55|2196.05|2206.43|2194.93|10
1735865460000|2025-01-03 00:51:00|2206.38|2194.88|2205.51|2194.01|2206.38|2194.88|2204.97|2193.47|14
1735865470000|2025-01-03 00:51:10|2205.35|2193.85|2207.7|2196.2|2207.86|2196.36|2205.35|2193.85|24
1735865480000|2025-01-03 00:51:20|2207.69|2196.19|2208.81|2197.31|2208.81|2197.31|2207.67|2196.17|20
1735865490000|2025-01-03 00:51:30|2208.72|2197.22|2206.68|2195.18|2208.78|2197.28|2206.68|2195.18|17
1735865500000|2025-01-03 00:51:40|2206.74|2195.24|2206.7|2195.2|2206.78|2195.28|2206.19|2194.69|20
1735865510000|2025-01-03 00:51:50|2206.23|2194.73|2206.14|2194.64|2206.39|2194.89|2206.03|2194.53|18
1735865520000|2025-01-03 00:52:00|2206.19|2194.69|2206.01|2194.51|2206.19|2194.69|2205.87|2194.37|16
1735865530000|2025-01-03 00:52:10|2205.95|2194.45|2205.82|2194.32|2205.95|2194.45|2205.57|2194.07|13
1735865540000|2025-01-03 00:52:20|2205.81|2194.31|2205.72|2194.22|2205.82|2194.32|2205.43|2193.93|16
1735865550000|2025-01-03 00:52:30|2205.71|2194.21|2205.13|2193.63|2205.76|2194.26|2205.13|2193.63|19
1735865560000|2025-01-03 00:52:40|2205.14|2193.64|2205.74|2194.24|2205.77|2194.27|2205.14|2193.64|17
1735865570000|2025-01-03 00:52:50|2205.73|2194.23|2205.66|2194.16|2205.74|2194.24|2205.53|2194.03|14
1735865580000|2025-01-03 00:53:00|2205.71|2194.21|2205.93|2194.43|2206.53|2195.03|2205.52|2194.02|12
1735865590000|2025-01-03 00:53:10|2205.8|2194.3|2205.85|2194.35|2205.87|2194.37|2205.7|2194.2|14
1735865600000|2025-01-03 00:53:20|2205.82|2194.32|2205.15|2193.65|2205.82|2194.32|2204.85|2193.35|15
1735865610000|2025-01-03 00:53:30|2205.05|2193.55|2205.14|2193.64|2205.14|2193.64|2204.93|2193.43|5
1735865620000|2025-01-03 00:53:40|2205.08|2193.58|2205.07|2193.57|2205.08|2193.58|2204.9|2193.4|7
1735865630000|2025-01-03 00:53:50|2204.96|2193.46|2205.03|2193.53|2205.03|2193.53|2204.72|2193.22|19
1735865640000|2025-01-03 00:54:00|2205.02|2193.52|2205|2193.5|2205.08|2193.58|2204.99|2193.49|9
1735865650000|2025-01-03 00:54:10|2204.99|2193.49|2204.9|2193.4|2204.99|2193.49|2204.88|2193.38|7
1735865660000|2025-01-03 00:54:20|2204.91|2193.41|2204.88|2193.38|2204.91|2193.41|2204.88|2193.38|8
1735865670000|2025-01-03 00:54:30|2204.93|2193.43|2205.6|2194.1|2205.68|2194.18|2204.93|2193.43|5
1735865680000|2025-01-03 00:54:40|2205.74|2194.24|2206|2194.5|2206|2194.5|2205.74|2194.24|8
1735865690000|2025-01-03 00:54:50|2205.99|2194.49|2205.64|2194.14|2206.42|2194.92|2205.58|2194.08|15
1735865700000|2025-01-03 00:55:00|2205.63|2194.13|2205.26|2193.76|2205.69|2194.19|2205.26|2193.76|9
1735865710000|2025-01-03 00:55:10|2205.25|2193.75|2205.03|2193.53|2205.25|2193.75|2204.99|2193.49|13
1735865720000|2025-01-03 00:55:20|2205.14|2193.64|2204.88|2193.38|2205.14|2193.64|2204.73|2193.23|23
1735865730000|2025-01-03 00:55:30|2204.94|2193.44|2204.9|2193.4|2205.82|2194.32|2204.74|2193.24|21
1735865740000|2025-01-03 00:55:40|2205.04|2193.54|2205.07|2193.57|2205.15|2193.65|2205.04|2193.54|10
1735865750000|2025-01-03 00:55:50|2205.06|2193.56|2205.06|2193.56|2205.07|2193.57|2205.06|2193.56|7
1735865760000|2025-01-03 00:56:00|2205.03|2193.53|2203.47|2191.97|2205.03|2193.53|2203.35|2191.85|19
1735865770000|2025-01-03 00:56:10|2203.48|2191.98|2203.5|2192|2203.59|2192.09|2203.34|2191.84|23
1735865780000|2025-01-03 00:56:20|2203.53|2192.03|2203.54|2192.04|2203.58|2192.08|2203.42|2191.92|16
1735865790000|2025-01-03 00:56:30|2203.52|2192.02|2204.5|2193|2204.5|2193|2203.51|2192.01|21
1735865800000|2025-01-03 00:56:40|2204.46|2192.96|2204.45|2192.95|2204.46|2192.96|2204.24|2192.74|13
1735865810000|2025-01-03 00:56:50|2204.65|2193.15|2205.34|2193.84|2205.34|2193.84|2204.65|2193.15|7
1735865820000|2025-01-03 00:57:00|2205.26|2193.76|2204.98|2193.48|2205.26|2193.76|2204.84|2193.34|17
1735865830000|2025-01-03 00:57:10|2204.92|2193.42|2204.79|2193.29|2204.92|2193.42|2204.68|2193.18|16
1735865840000|2025-01-03 00:57:20|2204.84|2193.34|2204.87|2193.37|2204.94|2193.44|2204.84|2193.34|24
1735865850000|2025-01-03 00:57:30|2204.9|2193.4|2204.88|2193.38|2204.9|2193.4|2204.84|2193.34|11
1735865860000|2025-01-03 00:57:40|2204.87|2193.37|2205.55|2194.05|2205.81|2194.31|2204.87|2193.37|13
1735865870000|2025-01-03 00:57:50|2205.54|2194.04|2204.93|2193.43|2205.59|2194.09|2204.93|2193.43|10
1735865880000|2025-01-03 00:58:00|2205.04|2193.54|2205.09|2193.59|2205.25|2193.75|2204.82|2193.32|16
1735865890000|2025-01-03 00:58:10|2205.03|2193.53|2204.8|2193.3|2205.03|2193.53|2204.79|2193.29|8
1735865900000|2025-01-03 00:58:20|2204.79|2193.29|2204.76|2193.26|2204.93|2193.43|2204.76|2193.26|10
1735865910000|2025-01-03 00:58:30|2204.75|2193.25|2204.69|2193.19|2204.81|2193.31|2204.69|2193.19|13
1735865920000|2025-01-03 00:58:40|2204.55|2193.05|2204.47|2192.97|2204.62|2193.12|2204.46|2192.96|14
1735865930000|2025-01-03 00:58:50|2204.46|2192.96|2203.67|2192.17|2204.46|2192.96|2203.67|2192.17|12
1735865940000|2025-01-03 00:59:00|2203.73|2192.23|2203.82|2192.32|2203.85|2192.35|2203.7|2192.2|9
1735865950000|2025-01-03 00:59:10|2203.85|2192.35|2203.64|2192.14|2203.85|2192.35|2203.64|2192.14|10
1735865960000|2025-01-03 00:59:20|2203.61|2192.11|2203.72|2192.22|2203.75|2192.25|2203.61|2192.11|12
1735865970000|2025-01-03 00:59:30|2203.73|2192.23|2203.52|2192.02|2203.83|2192.33|2203.52|2192.02|15
1735865980000|2025-01-03 00:59:40|2203.66|2192.16|2203.74|2192.24|2203.75|2192.25|2203.6|2192.1|26
1735865990000|2025-01-03 00:59:50|2203.62|2192.12|2204.06|2192.56|2204.45|2192.95|2203.62|2192.12|17
1735866000000|2025-01-03 01:00:00|2203.95|2192.45|2204.92|2193.42|2204.92|2193.42|2203.83|2192.33|24
1735866010000|2025-01-03 01:00:10|2204.58|2193.08|2205.26|2193.76|2205.26|2193.76|2204.41|2192.91|9
1735866020000|2025-01-03 01:00:20|2205.1|2193.6|2205.26|2193.76|2205.26|2193.76|2205.1|2193.6|12
1735866030000|2025-01-03 01:00:30|2205.22|2193.72|2205.23|2193.73|2205.26|2193.76|2205.11|2193.61|13
1735866040000|2025-01-03 01:00:40|2205.26|2193.76|2204.76|2193.26|2205.26|2193.76|2204.76|2193.26|6
1735866050000|2025-01-03 01:00:50|2204.66|2193.16|2205.26|2193.76|2205.26|2193.76|2204.66|2193.16|26
1735866070000|2025-01-03 01:01:10|2205.21|2193.71|2205.21|2193.71|2205.25|2193.75|2205.21|2193.71|6
1735866080000|2025-01-03 01:01:20|2205.22|2193.72|2205.26|2193.76|2205.26|2193.76|2205.16|2193.66|9
1735866140000|2025-01-03 01:02:20|2208.87|2197.37|2212.36|2200.86|2212.57|2201.07|2208.87|2197.37|12
1735866150000|2025-01-03 01:02:30|2212.44|2200.94|2211.61|2200.11|2212.61|2201.11|2211.61|2200.11|19
1735866160000|2025-01-03 01:02:40|2210.68|2199.18|2209.08|2197.58|2210.68|2199.18|2209.08|2197.58|16
1735866170000|2025-01-03 01:02:50|2209|2197.5|2209.7|2198.2|2209.76|2198.26|2209|2197.5|21
1735866180000|2025-01-03 01:03:00|2209.63|2198.13|2209.86|2198.36|2210.05|2198.55|2209.63|2198.13|12
1735866190000|2025-01-03 01:03:10|2210|2198.5|2209.61|2198.11|2210.34|2198.84|2209.61|2198.11|14
1735866200000|2025-01-03 01:03:20|2209.66|2198.16|2209.91|2198.41|2209.94|2198.44|2209.61|2198.11|11
1735866210000|2025-01-03 01:03:30|2209.9|2198.4|2210.33|2198.83|2210.38|2198.88|2209.9|2198.4|17
1735866220000|2025-01-03 01:03:40|2210.32|2198.82|2209.84|2198.34|2210.32|2198.82|2209.84|2198.34|11
1735866230000|2025-01-03 01:03:50|2209.83|2198.33|2207.93|2196.43|2209.83|2198.33|2207.76|2196.26|13
1735866240000|2025-01-03 01:04:00|2207.77|2196.27|2207.69|2196.19|2207.93|2196.43|2207.64|2196.14|18
1735866250000|2025-01-03 01:04:10|2207.76|2196.26|2206.6|2195.1|2207.81|2196.31|2206.45|2194.95|28
1735866260000|2025-01-03 01:04:20|2206.59|2195.09|2207.58|2196.08|2207.58|2196.08|2206.55|2195.05|20
1735866270000|2025-01-03 01:04:30|2207.4|2195.9|2207.67|2196.17|2207.69|2196.19|2207.4|2195.9|9
1735866280000|2025-01-03 01:04:40|2207.53|2196.03|2207.66|2196.16|2207.66|2196.16|2207.53|2196.03|26
1735866290000|2025-01-03 01:04:50|2207.56|2196.06|2207.73|2196.23|2207.81|2196.31|2207.56|2196.06|23
1735866300000|2025-01-03 01:05:00|2207.7|2196.2|2206.51|2195.01|2207.73|2196.23|2206.29|2194.79|25
1735866310000|2025-01-03 01:05:10|2206.34|2194.84|2205.73|2194.23|2206.34|2194.84|2205.52|2194.02|19
1735866320000|2025-01-03 01:05:20|2205.52|2194.02|2204.85|2193.35|2205.57|2194.07|2204.72|2193.22|18
1735866330000|2025-01-03 01:05:30|2204.9|2193.4|2204.29|2192.79|2204.96|2193.46|2204.22|2192.72|15
1735866340000|2025-01-03 01:05:40|2204.34|2192.84|2203.98|2192.48|2204.38|2192.88|2203.98|2192.48|16
1735866350000|2025-01-03 01:05:50|2203.97|2192.47|2203.94|2192.44|2203.97|2192.47|2203.94|2192.44|4
1735866360000|2025-01-03 01:06:00|2203.93|2192.43|2204.63|2193.13|2204.72|2193.22|2203.93|2192.43|22
1735866370000|2025-01-03 01:06:10|2204.51|2193.01|2205.27|2193.77|2205.27|2193.77|2204.51|2193.01|19
1735866380000|2025-01-03 01:06:20|2205.25|2193.75|2205.42|2193.92|2205.58|2194.08|2204.72|2193.22|25
1735866390000|2025-01-03 01:06:30|2205.41|2193.91|2210.11|2198.61|2210.5|2199|2205.12|2193.62|18
1735866400000|2025-01-03 01:06:40|2210.12|2198.62|2210.14|2198.64|2210.49|2198.99|2210.11|2198.61|22
1735866410000|2025-01-03 01:06:50|2210.16|2198.66|2209.89|2198.39|2210.48|2198.98|2209.88|2198.38|25
1735866420000|2025-01-03 01:07:00|2209.78|2198.28|2207.12|2195.62|2209.89|2198.39|2206.94|2195.44|30
1735866430000|2025-01-03 01:07:10|2207.13|2195.63|2207.79|2196.29|2208.42|2196.92|2207.13|2195.63|16
1735866440000|2025-01-03 01:07:20|2207.78|2196.28|2207.51|2196.01|2208|2196.5|2207.35|2195.85|21
1735866450000|2025-01-03 01:07:30|2207.6|2196.1|2206.42|2194.92|2207.6|2196.1|2206.4|2194.9|19
1735866460000|2025-01-03 01:07:40|2206.34|2194.84|2205.35|2193.85|2206.34|2194.84|2205.27|2193.77|19
1735866470000|2025-01-03 01:07:50|2205.34|2193.84|2204.87|2193.37|2205.47|2193.97|2204.35|2192.85|22
1735866480000|2025-01-03 01:08:00|2204.82|2193.32|2205.35|2193.85|2205.35|2193.85|2204.67|2193.17|13
1735866490000|2025-01-03 01:08:10|2205.37|2193.87|2205.05|2193.55|2205.4|2193.9|2205.05|2193.55|10
1735866500000|2025-01-03 01:08:20|2205.01|2193.51|2205.01|2193.51|2205.01|2193.51|2205.01|2193.51|1
1735866520000|2025-01-03 01:08:40|2204.84|2193.34|2204.67|2193.17|2204.84|2193.34|2204.67|2193.17|2
1735866530000|2025-01-03 01:08:50|2204.27|2192.77|2203.88|2192.38|2204.27|2192.77|2203.87|2192.37|3
1735866540000|2025-01-03 01:09:00|2203.9|2192.4|2205.84|2194.34|2205.84|2194.34|2203.9|2192.4|16
1735866550000|2025-01-03 01:09:10|2205.78|2194.28|2205.89|2194.39|2206.29|2194.79|2205.56|2194.06|22
1735866560000|2025-01-03 01:09:20|2205.92|2194.42|2204.42|2192.92|2205.92|2194.42|2204.34|2192.84|31
1735866570000|2025-01-03 01:09:30|2204.45|2192.95|2204.74|2193.24|2204.74|2193.24|2204.42|2192.92|11
1735866580000|2025-01-03 01:09:40|2204.73|2193.23|2204.09|2192.59|2204.73|2193.23|2204.09|2192.59|21
1735866590000|2025-01-03 01:09:50|2204.05|2192.55|2202.83|2191.33|2204.05|2192.55|2202.34|2190.84|18
1735866600000|2025-01-03 01:10:00|2202.87|2191.37|2202.56|2191.06|2202.87|2191.37|2202.34|2190.84|22
1735866610000|2025-01-03 01:10:10|2202.55|2191.05|2202.52|2191.02|2202.65|2191.15|2202.3|2190.8|22
1735866620000|2025-01-03 01:10:20|2202.69|2191.19|2202.23|2190.73|2202.69|2191.19|2202.23|2190.73|10
1735866630000|2025-01-03 01:10:30|2201.79|2190.29|2200.28|2188.78|2201.79|2190.29|2200.22|2188.72|13
1735866640000|2025-01-03 01:10:40|2200.38|2188.88|2200.32|2188.82|2200.48|2188.98|2200.27|2188.77|17
1735866650000|2025-01-03 01:10:50|2200.33|2188.83|2200.25|2188.75|2200.33|2188.83|2200.25|2188.75|10
1735866660000|2025-01-03 01:11:00|2200.22|2188.72|2200.22|2188.72|2200.22|2188.72|2200.22|2188.72|1
1735866670000|2025-01-03 01:11:10|2199.49|2187.99|2198.82|2187.32|2199.49|2187.99|2198.75|2187.25|13
1735866680000|2025-01-03 01:11:20|2198.93|2187.43|2199.16|2187.66|2199.63|2188.13|2198.93|2187.43|24
1735866690000|2025-01-03 01:11:30|2199.25|2187.75|2199.19|2187.69|2199.29|2187.79|2199.01|2187.51|22
1735866700000|2025-01-03 01:11:40|2199.08|2187.58|2199.59|2188.09|2199.6|2188.1|2199.08|2187.58|18
1735866710000|2025-01-03 01:11:50|2199.53|2188.03|2198.75|2187.25|2199.53|2188.03|2198.75|2187.25|6
1735866730000|2025-01-03 01:12:10|2199.12|2187.62|2200.4|2188.9|2200.4|2188.9|2199.12|2187.62|27
1735866740000|2025-01-03 01:12:20|2200.84|2189.34|2201.24|2189.74|2201.37|2189.87|2200.71|2189.21|33
1735866750000|2025-01-03 01:12:30|2201.19|2189.69|2201.31|2189.81|2201.37|2189.87|2201.16|2189.66|18
1735866760000|2025-01-03 01:12:40|2201.17|2189.67|2201.42|2189.92|2201.49|2189.99|2200.54|2189.04|32
1735866770000|2025-01-03 01:12:50|2201.33|2189.83|2199.36|2187.86|2201.46|2189.96|2199.36|2187.86|27
1735866780000|2025-01-03 01:13:00|2199.34|2187.84|2198.75|2187.25|2199.34|2187.84|2198.75|2187.25|19
1735866790000|2025-01-03 01:13:10|2198.91|2187.41|2198.75|2187.25|2198.91|2187.41|2198.75|2187.25|2
1735866810000|2025-01-03 01:13:30|2198.91|2187.41|2198.75|2187.25|2198.92|2187.42|2198.75|2187.25|6
1735866820000|2025-01-03 01:13:40|2198.73|2187.23|2198.72|2187.22|2198.73|2187.23|2198.72|2187.22|2
1735866830000|2025-01-03 01:13:50|2198.23|2186.73|2197.75|2186.25|2198.23|2186.73|2197.75|2186.25|2
1735866870000|2025-01-03 01:14:30|2197.91|2186.41|2198.09|2186.59|2198.1|2186.6|2197.91|2186.41|5
1735866880000|2025-01-03 01:14:40|2198.13|2186.63|2197.84|2186.34|2198.13|2186.63|2197.8|2186.3|9
1735866890000|2025-01-03 01:14:50|2197.9|2186.4|2198.64|2187.14|2198.64|2187.14|2197.84|2186.34|13
1735866900000|2025-01-03 01:15:00|2198.61|2187.11|2198.5|2187|2199.09|2187.59|2198.27|2186.77|19
1735866910000|2025-01-03 01:15:10|2198.52|2187.02|2199.05|2187.55|2199.09|2187.59|2198.42|2186.92|14
1735866920000|2025-01-03 01:15:20|2199.09|2187.59|2199.09|2187.59|2199.09|2187.59|2199.09|2187.59|1
1735866930000|2025-01-03 01:15:30|2198.91|2187.41|2198.88|2187.38|2199.05|2187.55|2198.88|2187.38|6
1735866940000|2025-01-03 01:15:40|2198.84|2187.34|2198.02|2186.52|2198.91|2187.41|2197.95|2186.45|29
1735866950000|2025-01-03 01:15:50|2197.98|2186.48|2197.43|2185.93|2197.98|2186.48|2197.31|2185.81|24
1735866960000|2025-01-03 01:16:00|2197.46|2185.96|2196.81|2185.31|2197.6|2186.1|2196.81|2185.31|21
1735866970000|2025-01-03 01:16:10|2196.78|2185.28|2197.48|2185.98|2197.62|2186.12|2196.77|2185.27|24
1735866980000|2025-01-03 01:16:20|2197.38|2185.88|2198.19|2186.69|2198.4|2186.9|2197.1|2185.6|21
1735866990000|2025-01-03 01:16:30|2198.17|2186.67|2198.06|2186.56|2198.82|2187.32|2197.91|2186.41|28
1735867000000|2025-01-03 01:16:40|2198.07|2186.57|2199.06|2187.56|2199.09|2187.59|2198.07|2186.57|28
1735867010000|2025-01-03 01:16:50|2199.02|2187.52|2199.09|2187.59|2199.09|2187.59|2199.01|2187.51|8
1735867030000|2025-01-03 01:17:10|2199.04|2187.54|2198.32|2186.82|2199.09|2187.59|2198.21|2186.71|17
1735867040000|2025-01-03 01:17:20|2198.44|2186.94|2198.44|2186.94|2198.99|2187.49|2198.35|2186.85|27
1735867050000|2025-01-03 01:17:30|2198.4|2186.9|2199.09|2187.59|2199.09|2187.59|2198.2|2186.7|24
1735867060000|2025-01-03 01:17:40|2198.84|2187.34|2198.78|2187.28|2199.09|2187.59|2198.78|2187.28|4
1735867070000|2025-01-03 01:17:50|2198.76|2187.26|2198.85|2187.35|2198.85|2187.35|2198.03|2186.53|24
1735867080000|2025-01-03 01:18:00|2198.99|2187.49|2199.09|2187.59|2199.09|2187.59|2198.92|2187.42|7
1735867100000|2025-01-03 01:18:20|2199.78|2188.28|2199.16|2187.66|2200|2188.5|2199.01|2187.51|23
1735867110000|2025-01-03 01:18:30|2199.17|2187.67|2199.22|2187.72|2199.41|2187.91|2199.16|2187.66|23
1735867120000|2025-01-03 01:18:40|2199.14|2187.64|2198.75|2187.25|2199.14|2187.64|2198.75|2187.25|6
1735867150000|2025-01-03 01:19:10|2198.8|2187.3|2198.87|2187.37|2198.87|2187.37|2198.8|2187.3|3
1735867160000|2025-01-03 01:19:20|2198.84|2187.34|2198.8|2187.3|2198.84|2187.34|2198.75|2187.25|12
1735867170000|2025-01-03 01:19:30|2198.79|2187.29|2198.75|2187.25|2198.8|2187.3|2198.75|2187.25|4
1735867180000|2025-01-03 01:19:40|2198.79|2187.29|2198.79|2187.29|2198.79|2187.29|2198.78|2187.28|5
1735867190000|2025-01-03 01:19:50|2198.8|2187.3|2198.87|2187.37|2198.87|2187.37|2198.79|2187.29|4
1735867200000|2025-01-03 01:20:00|2198.81|2187.31|2198.87|2187.37|2198.87|2187.37|2198.81|2187.31|9
1735867210000|2025-01-03 01:20:10|2198.85|2187.35|2198.75|2187.25|2198.87|2187.37|2198.75|2187.25|9
1735867240000|2025-01-03 01:20:40|2198.81|2187.31|2198.87|2187.37|2198.87|2187.37|2198.81|2187.31|7
1735867250000|2025-01-03 01:20:50|2198.92|2187.42|2198.96|2187.46|2198.96|2187.46|2198.92|2187.42|2
1735867260000|2025-01-03 01:21:00|2199.35|2187.85|2199.74|2188.24|2199.74|2188.24|2199.35|2187.85|2
1735867270000|2025-01-03 01:21:10|2200.36|2188.86|2200.97|2189.47|2200.97|2189.47|2200.36|2188.86|2
1735867290000|2025-01-03 01:21:30|2200.87|2189.37|2200.85|2189.35|2200.93|2189.43|2200.77|2189.27|5
1735867300000|2025-01-03 01:21:40|2200.7|2189.2|2200.97|2189.47|2200.97|2189.47|2200.7|2189.2|18
1735867320000|2025-01-03 01:22:00|2200.98|2189.48|2201.14|2189.64|2201.14|2189.64|2200.98|2189.48|2
1735867350000|2025-01-03 01:22:30|2201.47|2189.97|2201.8|2190.3|2201.8|2190.3|2201.47|2189.97|2
1735867360000|2025-01-03 01:22:40|2201.71|2190.21|2201.8|2190.3|2201.8|2190.3|2201.56|2190.06|8
1735867370000|2025-01-03 01:22:50|2201.78|2190.28|2201.42|2189.92|2201.8|2190.3|2200.88|2189.38|20
1735867380000|2025-01-03 01:23:00|2201.35|2189.85|2201.8|2190.3|2201.8|2190.3|2201.34|2189.84|26
1735867400000|2025-01-03 01:23:20|2201.63|2190.13|2201.8|2190.3|2201.8|2190.3|2201.63|2190.13|12
1735867410000|2025-01-03 01:23:30|2201.44|2189.94|2201.08|2189.58|2201.44|2189.94|2201.08|2189.58|2
1735867420000|2025-01-03 01:23:40|2200.28|2188.78|2200.03|2188.53|2200.28|2188.78|2199.59|2188.09|22
1735867430000|2025-01-03 01:23:50|2200.02|2188.52|2201.57|2190.07|2201.57|2190.07|2200.01|2188.51|31
1735867440000|2025-01-03 01:24:00|2201.55|2190.05|2201.8|2190.3|2201.8|2190.3|2201.55|2190.05|6
1735867470000|2025-01-03 01:24:30|2202.81|2191.31|2204.17|2192.67|2204.17|2192.67|2202.81|2191.31|4
1735867490000|2025-01-03 01:24:50|2204.09|2192.59|2204.17|2192.67|2204.17|2192.67|2204.09|2192.59|2
1735867500000|2025-01-03 01:25:00|2204.22|2192.72|2204.54|2193.04|2204.54|2193.04|2204.22|2192.72|2
1735867510000|2025-01-03 01:25:10|2204.61|2193.11|2208.43|2196.93|2208.43|2196.93|2204.61|2193.11|19
1735867520000|2025-01-03 01:25:20|2208.35|2196.85|2207.28|2195.78|2208.35|2196.85|2207.16|2195.66|20
1735867530000|2025-01-03 01:25:30|2207.21|2195.71|2206.01|2194.51|2207.78|2196.28|2206.01|2194.51|19
1735867540000|2025-01-03 01:25:40|2205.86|2194.36|2205.65|2194.15|2205.86|2194.36|2205.29|2193.79|27
1735867550000|2025-01-03 01:25:50|2205.64|2194.14|2204.78|2193.28|2205.64|2194.14|2204.23|2192.73|27
1735867560000|2025-01-03 01:26:00|2204.76|2193.26|2204.16|2192.66|2204.84|2193.34|2204.16|2192.66|17
1735867570000|2025-01-03 01:26:10|2204.2|2192.7|2203.48|2191.98|2204.24|2192.74|2203.31|2191.81|20
1735867580000|2025-01-03 01:26:20|2203.88|2192.38|2204.17|2192.67|2204.28|2192.78|2203.88|2192.38|15
1735867590000|2025-01-03 01:26:30|2204.15|2192.65|2204.11|2192.61|2204.17|2192.67|2204.11|2192.61|10
1735867600000|2025-01-03 01:26:40|2203.95|2192.45|2204.3|2192.8|2204.37|2192.87|2203.9|2192.4|26
1735867610000|2025-01-03 01:26:50|2204.33|2192.83|2204.96|2193.46|2205.02|2193.52|2204.3|2192.8|13
1735867620000|2025-01-03 01:27:00|2204.91|2193.41|2203.65|2192.15|2204.91|2193.41|2203.65|2192.15|24
1735867630000|2025-01-03 01:27:10|2203.64|2192.14|2203.47|2191.97|2203.74|2192.24|2203.43|2191.93|18
1735867640000|2025-01-03 01:27:20|2203.44|2191.94|2205.03|2193.53|2205.13|2193.63|2203.44|2191.94|28
1735867650000|2025-01-03 01:27:30|2205.05|2193.55|2205.47|2193.97|2205.47|2193.97|2205.01|2193.51|26
1735867660000|2025-01-03 01:27:40|2205.45|2193.95|2204.33|2192.83|2205.46|2193.96|2204.13|2192.63|33
1735867670000|2025-01-03 01:27:50|2204.42|2192.92|2204.15|2192.65|2204.43|2192.93|2203.73|2192.23|23
1735867680000|2025-01-03 01:28:00|2204.26|2192.76|2204.54|2193.04|2204.66|2193.16|2204.25|2192.75|15
1735867690000|2025-01-03 01:28:10|2204.55|2193.05|2205.02|2193.52|2205.02|2193.52|2204.51|2193.01|18
1735867700000|2025-01-03 01:28:20|2205.03|2193.53|2204.31|2192.81|2205.1|2193.6|2204.16|2192.66|23
1735867710000|2025-01-03 01:28:30|2204.41|2192.91|2204.35|2192.85|2204.66|2193.16|2204.3|2192.8|18
1735867720000|2025-01-03 01:28:40|2204.26|2192.76|2204|2192.5|2204.26|2192.76|2203.98|2192.48|12
1735867730000|2025-01-03 01:28:50|2203.99|2192.49|2203.1|2191.6|2203.99|2192.49|2203.06|2191.56|9
1735867740000|2025-01-03 01:29:00|2203.31|2191.81|2203.55|2192.05|2203.55|2192.05|2203.02|2191.52|13
1735867750000|2025-01-03 01:29:10|2203.56|2192.06|2203.52|2192.02|2203.64|2192.14|2203.5|2192|16
1735867760000|2025-01-03 01:29:20|2203.56|2192.06|2203.05|2191.55|2203.56|2192.06|2203.04|2191.54|12
1735867770000|2025-01-03 01:29:30|2203.07|2191.57|2203.35|2191.85|2203.42|2191.92|2202.88|2191.38|15
1735867780000|2025-01-03 01:29:40|2203.33|2191.83|2203.23|2191.73|2203.41|2191.91|2203.15|2191.65|25
1735867790000|2025-01-03 01:29:50|2203.21|2191.71|2203.43|2191.93|2203.43|2191.93|2203.14|2191.64|20
1735867800000|2025-01-03 01:30:00|2203.32|2191.82|2203.85|2192.35|2204.49|2192.99|2203.27|2191.77|29
1735867810000|2025-01-03 01:30:10|2203.87|2192.37|2202.98|2191.48|2203.98|2192.48|2202.98|2191.48|25
1735867820000|2025-01-03 01:30:20|2202.91|2191.41|2203.31|2191.81|2203.42|2191.92|2202.9|2191.4|30
1735867830000|2025-01-03 01:30:30|2203.3|2191.8|2203.6|2192.1|2203.72|2192.22|2203.3|2191.8|24
1735867840000|2025-01-03 01:30:40|2203.46|2191.96|2203.18|2191.68|2203.46|2191.96|2202.38|2190.88|27
1735867850000|2025-01-03 01:30:50|2203.13|2191.63|2203.37|2191.87|2203.48|2191.98|2202.93|2191.43|16
1735867860000|2025-01-03 01:31:00|2203.4|2191.9|2203.41|2191.91|2203.59|2192.09|2202.65|2191.15|23
1735867870000|2025-01-03 01:31:10|2203.46|2191.96|2203.54|2192.04|2203.68|2192.18|2203.43|2191.93|19
1735867880000|2025-01-03 01:31:20|2203.53|2192.03|2204.2|2192.7|2204.4|2192.9|2203.53|2192.03|22
1735867890000|2025-01-03 01:31:30|2204.31|2192.81|2204.08|2192.58|2204.42|2192.92|2204.08|2192.58|14
1735867900000|2025-01-03 01:31:40|2204.09|2192.59|2202.59|2191.09|2204.09|2192.59|2202.59|2191.09|24
1735867910000|2025-01-03 01:31:50|2202.53|2191.03|2201.57|2190.07|2202.53|2191.03|2201.13|2189.63|20
1735867920000|2025-01-03 01:32:00|2201.42|2189.92|2200.47|2188.97|2201.42|2189.92|2200.47|2188.97|11
1735867980000|2025-01-03 01:33:00|2199.72|2188.22|2199.36|2187.86|2199.72|2188.22|2198.98|2187.48|11
1735867990000|2025-01-03 01:33:10|2199.37|2187.87|2199.6|2188.1|2199.76|2188.26|2199.37|2187.87|29
1735868000000|2025-01-03 01:33:20|2199.72|2188.22|2200.36|2188.86|2200.36|2188.86|2199.32|2187.82|29
1735868010000|2025-01-03 01:33:30|2200.31|2188.81|2200.58|2189.08|2200.73|2189.23|2200.24|2188.74|29
1735868020000|2025-01-03 01:33:40|2200.55|2189.05|2200.5|2189|2200.61|2189.11|2200.2|2188.7|22
1735868030000|2025-01-03 01:33:50|2200.41|2188.91|2200.22|2188.72|2200.46|2188.96|2200.1|2188.6|21
1735868040000|2025-01-03 01:34:00|2200.27|2188.77|2200.56|2189.06|2200.95|2189.45|2200.21|2188.71|23
1735868050000|2025-01-03 01:34:10|2200.46|2188.96|2200.2|2188.7|2200.54|2189.04|2200.07|2188.57|19
1735868060000|2025-01-03 01:34:20|2200.08|2188.58|2200.22|2188.72|2200.3|2188.8|2199.98|2188.48|18
1735868070000|2025-01-03 01:34:30|2200.2|2188.7|2200.71|2189.21|2200.78|2189.28|2200.19|2188.69|19
1735868080000|2025-01-03 01:34:40|2200.67|2189.17|2200.55|2189.05|2200.72|2189.22|2200.53|2189.03|23
1735868090000|2025-01-03 01:34:50|2200.82|2189.32|2200.95|2189.45|2200.95|2189.45|2200.77|2189.27|20
1735868130000|2025-01-03 01:35:30|2200.91|2189.41|2199.68|2188.18|2200.94|2189.44|2199.62|2188.12|13
1735868140000|2025-01-03 01:35:40|2199.66|2188.16|2199.16|2187.66|2199.7|2188.2|2199.16|2187.66|20
1735868150000|2025-01-03 01:35:50|2199.17|2187.67|2199.54|2188.04|2199.61|2188.11|2199.16|2187.66|18
1735868160000|2025-01-03 01:36:00|2199.52|2188.02|2198.97|2187.47|2199.63|2188.13|2198.97|2187.47|10
1735868170000|2025-01-03 01:36:10|2199.21|2187.71|2199.2|2187.7|2199.21|2187.71|2199.16|2187.66|5
1735868180000|2025-01-03 01:36:20|2199.18|2187.68|2199.4|2187.9|2199.57|2188.07|2199.18|2187.68|14
1735868190000|2025-01-03 01:36:30|2199.34|2187.84|2198.97|2187.47|2199.4|2187.9|2198.97|2187.47|6
1735868210000|2025-01-03 01:36:50|2198.25|2186.75|2197.53|2186.03|2198.25|2186.75|2197.53|2186.03|10
1735868250000|2025-01-03 01:37:30|2196.97|2185.47|2196.4|2184.9|2196.97|2185.47|2196.19|2184.69|7
1735868260000|2025-01-03 01:37:40|2196.19|2184.69|2196.19|2184.69|2196.24|2184.74|2196.19|2184.69|8
1735868270000|2025-01-03 01:37:50|2196.22|2184.72|2196.38|2184.88|2196.5|2185|2196.22|2184.72|9
1735868280000|2025-01-03 01:38:00|2196.37|2184.87|2196.19|2184.69|2196.37|2184.87|2196.19|2184.69|2
1735868320000|2025-01-03 01:38:40|2196.27|2184.77|2196.45|2184.95|2196.93|2185.43|2196.27|2184.77|7
1735868330000|2025-01-03 01:38:50|2196.46|2184.96|2196.47|2184.97|2196.52|2185.02|2196.4|2184.9|10
1735868340000|2025-01-03 01:39:00|2196.33|2184.83|2196.42|2184.92|2196.44|2184.94|2196.27|2184.77|13
1735868350000|2025-01-03 01:39:10|2196.43|2184.93|2196.39|2184.89|2196.44|2184.94|2196.36|2184.86|9
1735868360000|2025-01-03 01:39:20|2196.25|2184.75|2196.38|2184.88|2196.44|2184.94|2196.25|2184.75|6
1735868370000|2025-01-03 01:39:30|2196.34|2184.84|2196.94|2185.44|2196.97|2185.47|2196.34|2184.84|24
1735868380000|2025-01-03 01:39:40|2196.9|2185.4|2197.14|2185.64|2197.45|2185.95|2196.86|2185.36|28
1735868390000|2025-01-03 01:39:50|2197.21|2185.71|2197.6|2186.1|2197.65|2186.15|2197.21|2185.71|15
1735868400000|2025-01-03 01:40:00|2197.57|2186.07|2197.83|2186.33|2197.83|2186.33|2197.53|2186.03|20
1735868410000|2025-01-03 01:40:10|2197.81|2186.31|2197.86|2186.36|2197.86|2186.36|2197.63|2186.13|6
1735868420000|2025-01-03 01:40:20|2197.55|2186.05|2197.46|2185.96|2197.56|2186.06|2197.44|2185.94|12
1735868430000|2025-01-03 01:40:30|2196.89|2185.39|2196.42|2184.92|2197.06|2185.56|2196.42|2184.92|22
1735868440000|2025-01-03 01:40:40|2196.46|2184.96|2196.38|2184.88|2196.61|2185.11|2196.38|2184.88|12
1735868450000|2025-01-03 01:40:50|2196.37|2184.87|2196.51|2185.01|2196.58|2185.08|2196.36|2184.86|14
1735868460000|2025-01-03 01:41:00|2196.47|2184.97|2196.25|2184.75|2196.47|2184.97|2196.25|2184.75|3
1735868520000|2025-01-03 01:42:00|2196.34|2184.84|2196.34|2184.84|2196.43|2184.93|2196.34|2184.84|4
1735868530000|2025-01-03 01:42:10|2196.37|2184.87|2196.43|2184.93|2196.43|2184.93|2196.37|2184.87|3
1735868560000|2025-01-03 01:42:40|2197.33|2185.83|2197.86|2186.36|2197.86|2186.36|2197.33|2185.83|2
1735868580000|2025-01-03 01:43:00|2197.98|2186.48|2198.01|2186.51|2198.01|2186.51|2197.98|2186.48|2
1735868590000|2025-01-03 01:43:10|2198.3|2186.8|2200.51|2189.01|2200.51|2189.01|2198.3|2186.8|7
1735868600000|2025-01-03 01:43:20|2200.46|2188.96|2200.46|2188.96|2200.5|2189|2200.46|2188.96|5
1735868610000|2025-01-03 01:43:30|2200.41|2188.91|2199.58|2188.08|2200.41|2188.91|2199.26|2187.76|19
1735868620000|2025-01-03 01:43:40|2199.57|2188.07|2199.55|2188.05|2199.66|2188.16|2199.25|2187.75|21
1735868630000|2025-01-03 01:43:50|2199.49|2187.99|2199.49|2187.99|2199.56|2188.06|2199.43|2187.93|9
1735868640000|2025-01-03 01:44:00|2199.6|2188.1|2200.59|2189.09|2200.65|2189.15|2199.54|2188.04|21
1735868650000|2025-01-03 01:44:10|2200.63|2189.13|2200.61|2189.11|2200.67|2189.17|2200.58|2189.08|9
1735868660000|2025-01-03 01:44:20|2200.57|2189.07|2200.55|2189.05|2200.57|2189.07|2200.44|2188.94|10
1735868670000|2025-01-03 01:44:30|2200.56|2189.06|2200.69|2189.19|2200.69|2189.19|2200.54|2189.04|9
1735868680000|2025-01-03 01:44:40|2200.67|2189.17|2201.2|2189.7|2201.2|2189.7|2200.67|2189.17|6
1735868690000|2025-01-03 01:44:50|2200.95|2189.45|2200.57|2189.07|2200.95|2189.45|2200.57|2189.07|6
1735868700000|2025-01-03 01:45:00|2200.58|2189.08|2200.96|2189.46|2200.96|2189.46|2200.57|2189.07|18
1735868710000|2025-01-03 01:45:10|2201.14|2189.64|2200.64|2189.14|2201.2|2189.7|2200.62|2189.12|12
1735868720000|2025-01-03 01:45:20|2200.58|2189.08|2200.51|2189.01|2200.58|2189.08|2200.51|2189.01|5
1735868730000|2025-01-03 01:45:30|2200.42|2188.92|2200.75|2189.25|2200.97|2189.47|2200.42|2188.92|13
1735868740000|2025-01-03 01:45:40|2200.74|2189.24|2200.61|2189.11|2200.82|2189.32|2200.59|2189.09|14
1735868750000|2025-01-03 01:45:50|2200.6|2189.1|2200.67|2189.17|2200.7|2189.2|2200.6|2189.1|17
1735868760000|2025-01-03 01:46:00|2200.61|2189.11|2200.79|2189.29|2200.85|2189.35|2200.61|2189.11|15
1735868770000|2025-01-03 01:46:10|2200.8|2189.3|2201.2|2189.7|2201.2|2189.7|2200.8|2189.3|8
1735868780000|2025-01-03 01:46:20|2201.27|2189.77|2201.6|2190.1|2201.6|2190.1|2201.27|2189.77|6
1735868790000|2025-01-03 01:46:30|2201.68|2190.18|2203.22|2191.72|2203.22|2191.72|2201.68|2190.18|4
1735868800000|2025-01-03 01:46:40|2204.55|2193.05|2205.81|2194.31|2205.98|2194.48|2204.55|2193.05|23
1735868810000|2025-01-03 01:46:50|2205.72|2194.22|2205.08|2193.58|2205.82|2194.32|2204.9|2193.4|32
1735868820000|2025-01-03 01:47:00|2205.07|2193.57|2205.23|2193.73|2206.2|2194.7|2205.07|2193.57|22
1735868830000|2025-01-03 01:47:10|2205.35|2193.85|2205.58|2194.08|2205.6|2194.1|2205.23|2193.73|22
1735868840000|2025-01-03 01:47:20|2205.53|2194.03|2205.74|2194.24|2206.43|2194.93|2205.53|2194.03|27
1735868850000|2025-01-03 01:47:30|2205.79|2194.29|2205.76|2194.26|2205.88|2194.38|2205.43|2193.93|18
1735868860000|2025-01-03 01:47:40|2205.74|2194.24|2203.33|2191.83|2205.74|2194.24|2203.2|2191.7|29
1735868870000|2025-01-03 01:47:50|2202.57|2191.07|2203.49|2191.99|2203.56|2192.06|2202.22|2190.72|25
1735868880000|2025-01-03 01:48:00|2203.41|2191.91|2204.2|2192.7|2204.58|2193.08|2203.41|2191.91|28
1735868890000|2025-01-03 01:48:10|2204.23|2192.73|2203.54|2192.04|2204.26|2192.76|2203.39|2191.89|20
1735868900000|2025-01-03 01:48:20|2203.57|2192.07|2204.27|2192.77|2204.36|2192.86|2203.54|2192.04|21
1735868910000|2025-01-03 01:48:30|2204.35|2192.85|2204.15|2192.65|2204.35|2192.85|2204.1|2192.6|23
1735868920000|2025-01-03 01:48:40|2204.25|2192.75|2204.27|2192.77|2204.34|2192.84|2204.15|2192.65|20
1735868930000|2025-01-03 01:48:50|2204.3|2192.8|2205.1|2193.6|2205.2|2193.7|2204.18|2192.68|27
1735868940000|2025-01-03 01:49:00|2204.92|2193.42|2205.23|2193.73|2205.27|2193.77|2204.82|2193.32|18
1735868950000|2025-01-03 01:49:10|2205.2|2193.7|2205.2|2193.7|2205.38|2193.88|2205.2|2193.7|13
1735868960000|2025-01-03 01:49:20|2205.24|2193.74|2205.02|2193.52|2205.3|2193.8|2205.02|2193.52|15
1735869000000|2025-01-03 01:50:00|2205.12|2193.62|2205.38|2193.88|2205.38|2193.88|2205.05|2193.55|17
1735869020000|2025-01-03 01:50:20|2205.3|2193.8|2205.38|2193.88|2205.38|2193.88|2205.3|2193.8|5
1735869040000|2025-01-03 01:50:40|2205.9|2194.4|2208.04|2196.54|2208.04|2196.54|2205.9|2194.4|8
1735869050000|2025-01-03 01:50:50|2208.38|2196.88|2208.73|2197.23|2208.73|2197.23|2208.38|2196.88|2
1735869060000|2025-01-03 01:51:00|2209.89|2198.39|2211.05|2199.55|2211.05|2199.55|2209.89|2198.39|5
1735869070000|2025-01-03 01:51:10|2211.71|2200.21|2212.43|2200.93|2212.52|2201.02|2211.71|2200.21|14
1735869080000|2025-01-03 01:51:20|2212.42|2200.92|2212.59|2201.09|2212.59|2201.09|2212.42|2200.92|13
1735869090000|2025-01-03 01:51:30|2212.47|2200.97|2212.59|2201.09|2212.59|2201.09|2212.08|2200.58|9
1735869100000|2025-01-03 01:51:40|2212.93|2201.43|2213.28|2201.78|2213.28|2201.78|2212.93|2201.43|2
1735869110000|2025-01-03 01:51:50|2214.03|2202.53|2214.79|2203.29|2214.79|2203.29|2214.03|2202.53|11
1735869120000|2025-01-03 01:52:00|2215.28|2203.78|2214.78|2203.28|2215.78|2204.28|2214.77|2203.27|23
1735869130000|2025-01-03 01:52:10|2214.77|2203.27|2216.83|2205.33|2216.83|2205.33|2214.77|2203.27|31
1735869140000|2025-01-03 01:52:20|2216.86|2205.36|2216.33|2204.83|2216.86|2205.36|2216.14|2204.64|16
1735869150000|2025-01-03 01:52:30|2216.34|2204.84|2216.78|2205.28|2216.95|2205.45|2216.24|2204.74|24
1735869160000|2025-01-03 01:52:40|2216.73|2205.23|2215.8|2204.3|2216.73|2205.23|2215.55|2204.05|16
1735869170000|2025-01-03 01:52:50|2215.48|2203.98|2214.79|2203.29|2215.48|2203.98|2214.69|2203.19|25
1735869180000|2025-01-03 01:53:00|2215.25|2203.75|2216.34|2204.84|2216.35|2204.85|2215.25|2203.75|20
1735869190000|2025-01-03 01:53:10|2216.32|2204.82|2215.5|2204|2216.34|2204.84|2215.46|2203.96|25
1735869200000|2025-01-03 01:53:20|2215.47|2203.97|2215.6|2204.1|2215.64|2204.14|2215.43|2203.93|23
1735869210000|2025-01-03 01:53:30|2215.63|2204.13|2216.2|2204.7|2216.2|2204.7|2215.58|2204.08|13
1735869220000|2025-01-03 01:53:40|2216.08|2204.58|2216.97|2205.47|2217.07|2205.57|2216.08|2204.58|12
1735869230000|2025-01-03 01:53:50|2216.77|2205.27|2217.07|2205.57|2217.07|2205.57|2216.67|2205.17|16
1735869240000|2025-01-03 01:54:00|2217.02|2205.52|2217.07|2205.57|2217.07|2205.57|2217.02|2205.52|4
1735869250000|2025-01-03 01:54:10|2217.61|2206.11|2218.15|2206.65|2218.26|2206.76|2217.31|2205.81|20
1735869260000|2025-01-03 01:54:20|2218.05|2206.55|2218.53|2207.03|2218.53|2207.03|2217.57|2206.07|24
1735869270000|2025-01-03 01:54:30|2218.51|2207.01|2217.83|2206.33|2218.51|2207.01|2217.58|2206.08|18
1735869280000|2025-01-03 01:54:40|2217.88|2206.38|2217.54|2206.04|2217.88|2206.38|2217.54|2206.04|6
1735869290000|2025-01-03 01:54:50|2217.69|2206.19|2217.83|2206.33|2217.83|2206.33|2217.54|2206.04|15
1735869300000|2025-01-03 01:55:00|2217.59|2206.09|2218.43|2206.93|2218.5|2207|2217.54|2206.04|18
1735869310000|2025-01-03 01:55:10|2218.44|2206.94|2217.67|2206.17|2218.96|2207.46|2217.6|2206.1|28
1735869320000|2025-01-03 01:55:20|2217.66|2206.16|2217.54|2206.04|2217.76|2206.26|2217.54|2206.04|5
1735869340000|2025-01-03 01:55:40|2217.31|2205.81|2217.07|2205.57|2217.31|2205.81|2217.07|2205.57|2
1735869360000|2025-01-03 01:56:00|2216.07|2204.57|2215.31|2203.81|2216.07|2204.57|2215.23|2203.73|8
1735869370000|2025-01-03 01:56:10|2215.2|2203.7|2214.66|2203.16|2215.2|2203.7|2214.06|2202.56|16
1735869380000|2025-01-03 01:56:20|2214.58|2203.08|2214.16|2202.66|2214.63|2203.13|2214.09|2202.59|17
1735869390000|2025-01-03 01:56:30|2214.13|2202.63|2215.29|2203.79|2215.51|2204.01|2214.1|2202.6|16
1735869400000|2025-01-03 01:56:40|2215.19|2203.69|2214.97|2203.47|2215.65|2204.15|2214.82|2203.32|26
1735869410000|2025-01-03 01:56:50|2215.12|2203.62|2217.06|2205.56|2217.9|2206.4|2215.12|2203.62|34
1735869420000|2025-01-03 01:57:00|2217.08|2205.58|2216.54|2205.04|2217.28|2205.78|2216.46|2204.96|23
1735869430000|2025-01-03 01:57:10|2216.36|2204.86|2215.86|2204.36|2216.42|2204.92|2215.86|2204.36|14
1735869440000|2025-01-03 01:57:20|2216.01|2204.51|2216.07|2204.57|2216.07|2204.57|2215.02|2203.52|28
1735869450000|2025-01-03 01:57:30|2215.96|2204.46|2215.72|2204.22|2216.36|2204.86|2215.39|2203.89|23
1735869460000|2025-01-03 01:57:40|2215.69|2204.19|2216.12|2204.62|2216.35|2204.85|2215.47|2203.97|24
1735869470000|2025-01-03 01:57:50|2216.09|2204.59|2216.05|2204.55|2216.26|2204.76|2216.03|2204.53|18
1735869480000|2025-01-03 01:58:00|2216.08|2204.58|2215.48|2203.98|2216.08|2204.58|2215.31|2203.81|21
1735869490000|2025-01-03 01:58:10|2215.44|2203.94|2214.96|2203.46|2215.59|2204.09|2214.95|2203.45|20
1735869500000|2025-01-03 01:58:20|2214.94|2203.44|2215.37|2203.87|2215.4|2203.9|2214.82|2203.32|27
1735869510000|2025-01-03 01:58:30|2215.38|2203.88|2215.38|2203.88|2215.53|2204.03|2215.33|2203.83|23
1735869520000|2025-01-03 01:58:40|2215.37|2203.87|2214.81|2203.31|2215.37|2203.87|2214.79|2203.29|15
1735869530000|2025-01-03 01:58:50|2214.79|2203.29|2214.79|2203.29|2214.88|2203.38|2214.79|2203.29|20
1735869540000|2025-01-03 01:59:00|2214.88|2203.38|2214.98|2203.48|2214.98|2203.48|2214.79|2203.29|9
1735869550000|2025-01-03 01:59:10|2214.9|2203.4|2214.98|2203.48|2214.98|2203.48|2214.9|2203.4|11
1735869560000|2025-01-03 01:59:20|2214.94|2203.44|2214.94|2203.44|2214.97|2203.47|2214.94|2203.44|5
1735869570000|2025-01-03 01:59:30|2214.9|2203.4|2214.97|2203.47|2214.98|2203.48|2214.9|2203.4|14
1735869580000|2025-01-03 01:59:40|2214.98|2203.48|2215.25|2203.75|2215.28|2203.78|2214.93|2203.43|6
1735869590000|2025-01-03 01:59:50|2215.26|2203.76|2215.91|2204.41|2215.91|2204.41|2215.21|2203.71|19
1735869600000|2025-01-03 02:00:00|2215.88|2204.38|2216.75|2205.25|2216.75|2205.25|2215.62|2204.12|24
1735869610000|2025-01-03 02:00:10|2216.64|2205.14|2215.66|2204.16|2216.67|2205.17|2215.37|2203.87|31
1735869620000|2025-01-03 02:00:20|2215.41|2203.91|2215.13|2203.63|2215.57|2204.07|2215.11|2203.61|22
1735869630000|2025-01-03 02:00:30|2215.07|2203.57|2215|2203.5|2215.07|2203.57|2214.98|2203.48|15
1735869640000|2025-01-03 02:00:40|2214.99|2203.49|2215.07|2203.57|2215.41|2203.91|2214.98|2203.48|26
1735869650000|2025-01-03 02:00:50|2215.04|2203.54|2214.98|2203.48|2215.07|2203.57|2214.98|2203.48|10
1735869790000|2025-01-03 02:03:10|2214.88|2203.38|2214.79|2203.29|2214.88|2203.38|2214.79|2203.29|2
1735869800000|2025-01-03 02:03:20|2214.89|2203.39|2214.89|2203.39|2214.9|2203.4|2214.89|2203.39|3
1735869810000|2025-01-03 02:03:30|2214.9|2203.4|2214.89|2203.39|2214.98|2203.48|2214.89|2203.39|16
1735869820000|2025-01-03 02:03:40|2214.91|2203.41|2214.98|2203.48|2214.98|2203.48|2214.91|2203.41|4
1735869850000|2025-01-03 02:04:10|2214.88|2203.38|2214.89|2203.39|2214.89|2203.39|2214.87|2203.37|6
1735869860000|2025-01-03 02:04:20|2214.88|2203.38|2214.89|2203.39|2214.93|2203.43|2214.88|2203.38|6
1735869870000|2025-01-03 02:04:30|2214.98|2203.48|2215.61|2204.11|2215.61|2204.11|2214.98|2203.48|3
1735869910000|2025-01-03 02:05:10|2215.6|2204.1|2215.51|2204.01|2215.6|2204.1|2215.4|2203.9|9
1735869920000|2025-01-03 02:05:20|2215.5|2204|2215.61|2204.11|2215.61|2204.11|2215.5|2204|4
1735869940000|2025-01-03 02:05:40|2215.39|2203.89|2215.52|2204.02|2215.55|2204.05|2215.24|2203.74|16
1735869950000|2025-01-03 02:05:50|2215.49|2203.99|2215.59|2204.09|2215.59|2204.09|2215.27|2203.77|25
1735869960000|2025-01-03 02:06:00|2215.6|2204.1|2215.61|2204.11|2215.61|2204.11|2215.59|2204.09|5
1735870030000|2025-01-03 02:07:10|2215.62|2204.12|2216.96|2205.46|2216.96|2205.46|2215.62|2204.12|6
1735870040000|2025-01-03 02:07:20|2217.84|2206.34|2218.2|2206.7|2218.2|2206.7|2217.84|2206.34|2
1735870060000|2025-01-03 02:07:40|2218.21|2206.71|2221.37|2209.87|2221.37|2209.87|2218.21|2206.71|18
1735870070000|2025-01-03 02:07:50|2221.19|2209.69|2221.24|2209.74|2221.37|2209.87|2221.19|2209.69|5
1735870080000|2025-01-03 02:08:00|2221.25|2209.75|2222.4|2210.9|2222.4|2210.9|2221.23|2209.73|24
1735870090000|2025-01-03 02:08:10|2222.73|2211.23|2222.75|2211.25|2222.75|2211.25|2222.51|2211.01|13
1735870100000|2025-01-03 02:08:20|2222.72|2211.22|2222.75|2211.25|2222.75|2211.25|2222|2210.5|12
1735870120000|2025-01-03 02:08:40|2222.96|2211.46|2223.17|2211.67|2223.17|2211.67|2222.96|2211.46|2
1735870130000|2025-01-03 02:08:50|2223.55|2212.05|2225.1|2213.6|2225.1|2213.6|2223.55|2212.05|4
1735870140000|2025-01-03 02:09:00|2225.8|2214.3|2226.5|2215|2226.5|2215|2225.8|2214.3|2
1735870150000|2025-01-03 02:09:10|2227.02|2215.52|2226.53|2215.03|2227.32|2215.82|2226.21|2214.71|20
1735870160000|2025-01-03 02:09:20|2226.48|2214.98|2225.95|2214.45|2226.76|2215.26|2225.91|2214.41|28
1735870170000|2025-01-03 02:09:30|2225.96|2214.46|2226.6|2215.1|2227.03|2215.53|2225.87|2214.37|28
1735870180000|2025-01-03 02:09:40|2226.64|2215.14|2225.98|2214.48|2226.8|2215.3|2225.98|2214.48|12
1735870190000|2025-01-03 02:09:50|2226.06|2214.56|2226.25|2214.75|2226.48|2214.98|2226.06|2214.56|15
1735870200000|2025-01-03 02:10:00|2226.26|2214.76|2227.33|2215.83|2227.42|2215.92|2226.25|2214.75|22
1735870210000|2025-01-03 02:10:10|2227.36|2215.86|2227.54|2216.04|2227.54|2216.04|2227.36|2215.86|7
1735870220000|2025-01-03 02:10:20|2227.45|2215.95|2227.22|2215.72|2227.46|2215.96|2227.11|2215.61|12
1735870230000|2025-01-03 02:10:30|2227.27|2215.77|2225.95|2214.45|2227.29|2215.79|2225.95|2214.45|17
1735870240000|2025-01-03 02:10:40|2225.91|2214.41|2226.07|2214.57|2226.43|2214.93|2225.5|2214|18
1735870250000|2025-01-03 02:10:50|2226.29|2214.79|2225.64|2214.14|2226.29|2214.79|2225.51|2214.01|28
1735870260000|2025-01-03 02:11:00|2225.62|2214.12|2226.65|2215.15|2226.85|2215.35|2225.55|2214.05|22
1735870270000|2025-01-03 02:11:10|2226.68|2215.18|2226.75|2215.25|2226.75|2215.25|2226.66|2215.16|4
1735870320000|2025-01-03 02:12:00|2226.68|2215.18|2226.75|2215.25|2226.75|2215.25|2226.65|2215.15|6
1735870330000|2025-01-03 02:12:10|2227.15|2215.65|2227.54|2216.04|2227.54|2216.04|2227.15|2215.65|2
1735870340000|2025-01-03 02:12:20|2228.14|2216.64|2228.14|2216.64|2228.14|2216.64|2228.14|2216.64|1
1735870370000|2025-01-03 02:12:50|2228.02|2216.52|2228.04|2216.54|2228.06|2216.56|2228|2216.5|6
1735870380000|2025-01-03 02:13:00|2228.02|2216.52|2228.14|2216.64|2228.14|2216.64|2228.02|2216.52|12
1735870390000|2025-01-03 02:13:10|2229.81|2218.31|2229.8|2218.3|2229.81|2218.31|2229.8|2218.3|2
1735870400000|2025-01-03 02:13:20|2229.79|2218.29|2229.75|2218.25|2229.8|2218.3|2229.75|2218.25|6
1735870410000|2025-01-03 02:13:30|2229.79|2218.29|2230|2218.5|2230|2218.5|2229.75|2218.25|7
1735870420000|2025-01-03 02:13:40|2229.95|2218.45|2230.48|2218.98|2230.48|2218.98|2229.95|2218.45|15
1735870450000|2025-01-03 02:14:10|2231.81|2220.31|2231.86|2220.36|2231.86|2220.36|2231.81|2220.31|2
1735870460000|2025-01-03 02:14:20|2231.83|2220.33|2231.75|2220.25|2231.84|2220.34|2231.75|2220.25|7
1735870470000|2025-01-03 02:14:30|2230.94|2219.44|2230|2218.5|2230.94|2219.44|2230|2218.5|7
1735870540000|2025-01-03 02:15:40|2232.76|2221.26|2233.47|2221.97|2233.47|2221.97|2232.75|2221.25|14
1735870550000|2025-01-03 02:15:50|2233.7|2222.2|2233.56|2222.06|2233.75|2222.25|2233.21|2221.71|19
1735870560000|2025-01-03 02:16:00|2233.58|2222.08|2233.75|2222.25|2233.75|2222.25|2233.43|2221.93|16
1735870570000|2025-01-03 02:16:10|2233.55|2222.05|2233.01|2221.51|2233.64|2222.14|2232.75|2221.25|29
1735870580000|2025-01-03 02:16:20|2232.99|2221.49|2231.88|2220.38|2233.06|2221.56|2231.68|2220.18|30
1735870590000|2025-01-03 02:16:30|2231.78|2220.28|2231.77|2220.27|2232.09|2220.59|2231.76|2220.26|26
1735870600000|2025-01-03 02:16:40|2231.74|2220.24|2233.75|2222.25|2233.8|2222.3|2231.73|2220.23|4
1735870640000|2025-01-03 02:17:20|2233.87|2222.37|2237.59|2226.09|2237.59|2226.09|2233.87|2222.37|10
1735870650000|2025-01-03 02:17:30|2237.63|2226.13|2237.36|2225.86|2237.63|2226.13|2237.19|2225.69|15
1735870660000|2025-01-03 02:17:40|2237.42|2225.92|2237.63|2226.13|2237.63|2226.13|2237.42|2225.92|9
1735870670000|2025-01-03 02:17:50|2237.34|2225.84|2237.63|2226.13|2237.63|2226.13|2237.34|2225.84|4
1735870680000|2025-01-03 02:18:00|2237.49|2225.99|2237.47|2225.97|2237.49|2225.99|2237.47|2225.97|4
1735870690000|2025-01-03 02:18:10|2237.46|2225.96|2237.63|2226.13|2237.63|2226.13|2237.46|2225.96|10
1735870700000|2025-01-03 02:18:20|2237.6|2226.1|2237.08|2225.58|2237.6|2226.1|2236.88|2225.38|16
1735870710000|2025-01-03 02:18:30|2237.13|2225.63|2235.66|2224.16|2237.13|2225.63|2235.27|2223.77|30
1735870720000|2025-01-03 02:18:40|2235.65|2224.15|2235.44|2223.94|2235.65|2224.15|2235.43|2223.93|14
1735870730000|2025-01-03 02:18:50|2235.57|2224.07|2235.51|2224.01|2235.64|2224.14|2235.17|2223.67|17
1735870740000|2025-01-03 02:19:00|2236.22|2224.72|2237.75|2226.25|2237.75|2226.25|2236.22|2224.72|14
1735870760000|2025-01-03 02:19:20|2237.69|2226.19|2237.75|2226.25|2237.75|2226.25|2237.69|2226.19|6
1735870770000|2025-01-03 02:19:30|2237.69|2226.19|2237.49|2225.99|2237.75|2226.25|2237.17|2225.67|24
1735870780000|2025-01-03 02:19:40|2237.5|2226|2237.91|2226.41|2237.91|2226.41|2237.36|2225.86|10
1735870790000|2025-01-03 02:19:50|2237.63|2226.13|2237.67|2226.17|2237.75|2226.25|2237.63|2226.13|23
1735870800000|2025-01-03 02:20:00|2237.71|2226.21|2237.8|2226.3|2237.91|2226.41|2237.46|2225.96|20
1735870810000|2025-01-03 02:20:10|2237.89|2226.39|2238.63|2227.13|2238.63|2227.13|2237.58|2226.08|14
1735870820000|2025-01-03 02:20:20|2238.91|2227.41|2239.62|2228.12|2239.62|2228.12|2238.91|2227.41|4
1735870830000|2025-01-03 02:20:30|2239.79|2228.29|2240.64|2229.14|2240.64|2229.14|2239.79|2228.29|5
1735870840000|2025-01-03 02:20:40|2240.33|2228.83|2240.33|2228.83|2240.33|2228.83|2240.33|2228.83|1
1735870850000|2025-01-03 02:20:50|2240.01|2228.51|2240.64|2229.14|2240.64|2229.14|2240|2228.5|8
1735870870000|2025-01-03 02:21:10|2241.02|2229.52|2240.85|2229.35|2241.09|2229.59|2240.28|2228.78|20
1735870880000|2025-01-03 02:21:20|2240.83|2229.33|2240.78|2229.28|2241.5|2230|2240.59|2229.09|28
1735870890000|2025-01-03 02:21:30|2240.8|2229.3|2240.76|2229.26|2241.22|2229.72|2240.72|2229.22|22
1735870900000|2025-01-03 02:21:40|2240.72|2229.22|2241.53|2230.03|2241.53|2230.03|2240.72|2229.22|16
1735870910000|2025-01-03 02:21:50|2241.56|2230.06|2241.33|2229.83|2241.67|2230.17|2241.13|2229.63|17
1735870920000|2025-01-03 02:22:00|2241.41|2229.91|2240.54|2229.04|2241.41|2229.91|2239.79|2228.29|25
1735870930000|2025-01-03 02:22:10|2240.52|2229.02|2239.37|2227.87|2241.1|2229.6|2239.37|2227.87|21
1735870940000|2025-01-03 02:22:20|2239.08|2227.58|2238.66|2227.16|2239.36|2227.86|2238.66|2227.16|24
1735870950000|2025-01-03 02:22:30|2237.82|2226.32|2240.31|2228.81|2240.45|2228.95|2237.68|2226.18|25
1735870960000|2025-01-03 02:22:40|2240.3|2228.8|2242.14|2230.64|2242.14|2230.64|2240.16|2228.66|7
1735870970000|2025-01-03 02:22:50|2242.61|2231.11|2242.61|2231.11|2242.61|2231.11|2242.61|2231.11|1
1735870980000|2025-01-03 02:23:00|2242.96|2231.46|2245.93|2234.43|2245.93|2234.43|2242.96|2231.46|10
1735870990000|2025-01-03 02:23:10|2245.95|2234.45|2243.7|2232.2|2245.96|2234.46|2243.6|2232.1|21
1735871000000|2025-01-03 02:23:20|2243.66|2232.16|2243.3|2231.8|2243.8|2232.3|2243.19|2231.69|24
1735871010000|2025-01-03 02:23:30|2243.93|2232.43|2243.54|2232.04|2244.2|2232.7|2243.41|2231.91|20
1735871020000|2025-01-03 02:23:40|2243.46|2231.96|2243.1|2231.6|2243.6|2232.1|2243.1|2231.6|6
1735871040000|2025-01-03 02:24:00|2243.41|2231.91|2243.1|2231.6|2243.41|2231.91|2243.1|2231.6|2
1735871080000|2025-01-03 02:24:40|2243.06|2231.56|2240.93|2229.43|2243.06|2231.56|2240.91|2229.41|15
1735871090000|2025-01-03 02:24:50|2240.87|2229.37|2239.99|2228.49|2240.87|2229.37|2239.91|2228.41|10
1735871100000|2025-01-03 02:25:00|2240.06|2228.56|2240.47|2228.97|2240.53|2229.03|2239.95|2228.45|15
1735871110000|2025-01-03 02:25:10|2240.41|2228.91|2239.91|2228.41|2240.41|2228.91|2239.91|2228.41|6
1735871120000|2025-01-03 02:25:20|2239.24|2227.74|2238.17|2226.67|2239.24|2227.74|2237.48|2225.98|12
1735871130000|2025-01-03 02:25:30|2238.53|2227.03|2239.12|2227.62|2239.12|2227.62|2238.32|2226.82|23
1735871140000|2025-01-03 02:25:40|2240.02|2228.52|2240.07|2228.57|2240.52|2229.02|2239.75|2228.25|28
1735871150000|2025-01-03 02:25:50|2240.24|2228.74|2241|2229.5|2241.09|2229.59|2240.24|2228.74|22
1735871160000|2025-01-03 02:26:00|2241.06|2229.56|2240.58|2229.08|2241.26|2229.76|2240.23|2228.73|24
1735871170000|2025-01-03 02:26:10|2240.53|2229.03|2240.65|2229.15|2240.65|2229.15|2240.27|2228.77|13
1735871180000|2025-01-03 02:26:20|2240.73|2229.23|2240.85|2229.35|2241.21|2229.71|2240.57|2229.07|22
1735871190000|2025-01-03 02:26:30|2240.79|2229.29|2240.78|2229.28|2241.26|2229.76|2240.74|2229.24|14
1735871200000|2025-01-03 02:26:40|2240.84|2229.34|2241.36|2229.86|2241.36|2229.86|2240.56|2229.06|13
1735871210000|2025-01-03 02:26:50|2241.39|2229.89|2241.53|2230.03|2241.84|2230.34|2241.1|2229.6|13
1735871220000|2025-01-03 02:27:00|2241.37|2229.87|2242.17|2230.67|2242.26|2230.76|2241.31|2229.81|19
1735871230000|2025-01-03 02:27:10|2242.16|2230.66|2242.15|2230.65|2242.18|2230.68|2242.15|2230.65|11
1735871240000|2025-01-03 02:27:20|2242.16|2230.66|2240.41|2228.91|2242.16|2230.66|2240.31|2228.81|19
1735871250000|2025-01-03 02:27:30|2240.43|2228.93|2240.46|2228.96|2240.7|2229.2|2240.27|2228.77|25
1735871260000|2025-01-03 02:27:40|2240.4|2228.9|2240.08|2228.58|2240.46|2228.96|2239.98|2228.48|22
1735871270000|2025-01-03 02:27:50|2240.28|2228.78|2240.39|2228.89|2240.42|2228.92|2239.92|2228.42|19
1735871280000|2025-01-03 02:28:00|2240.22|2228.72|2241.08|2229.58|2241.45|2229.95|2240.22|2228.72|32
1735871290000|2025-01-03 02:28:10|2241.14|2229.64|2241.56|2230.06|2241.66|2230.16|2240.95|2229.45|27
1735871300000|2025-01-03 02:28:20|2241.54|2230.04|2241.03|2229.53|2241.54|2230.04|2240.67|2229.17|20
1735871310000|2025-01-03 02:28:30|2241.2|2229.7|2240.13|2228.63|2241.2|2229.7|2240.13|2228.63|25
1735871320000|2025-01-03 02:28:40|2239.88|2228.38|2240.3|2228.8|2240.52|2229.02|2239.71|2228.21|15
1735871330000|2025-01-03 02:28:50|2240.36|2228.86|2240.95|2229.45|2241.57|2230.07|2240.19|2228.69|24
1735871340000|2025-01-03 02:29:00|2240.91|2229.41|2241.37|2229.87|2241.41|2229.91|2240.76|2229.26|20
1735871350000|2025-01-03 02:29:10|2241.35|2229.85|2241.82|2230.32|2241.92|2230.42|2241.11|2229.61|21
1735871360000|2025-01-03 02:29:20|2241.88|2230.38|2242.2|2230.7|2242.27|2230.77|2241.83|2230.33|17
1735871370000|2025-01-03 02:29:30|2242.32|2230.82|2242.27|2230.77|2243.43|2231.93|2242.27|2230.77|15
1735871380000|2025-01-03 02:29:40|2242.14|2230.64|2242.83|2231.33|2242.83|2231.33|2241.67|2230.17|31
1735871390000|2025-01-03 02:29:50|2243.14|2231.64|2241.67|2230.17|2243.14|2231.64|2241.67|2230.17|21
1735871400000|2025-01-03 02:30:00|2241.47|2229.97|2240.55|2229.05|2241.47|2229.97|2240.05|2228.55|31
1735871410000|2025-01-03 02:30:10|2240.5|2229|2240.5|2229|2241.38|2229.88|2240.44|2228.94|25
1735871420000|2025-01-03 02:30:20|2240.45|2228.95|2241.62|2230.12|2241.62|2230.12|2240.45|2228.95|31
1735871430000|2025-01-03 02:30:30|2241.58|2230.08|2241.59|2230.09|2241.59|2230.09|2241.58|2230.08|2
1735871440000|2025-01-03 02:30:40|2241.58|2230.08|2240.68|2229.18|2241.58|2230.08|2240.22|2228.72|22
1735871450000|2025-01-03 02:30:50|2240.69|2229.19|2239.71|2228.21|2240.69|2229.19|2239.71|2228.21|22
1735871460000|2025-01-03 02:31:00|2239.05|2227.55|2240.42|2228.92|2240.49|2228.99|2239.05|2227.55|30
1735871470000|2025-01-03 02:31:10|2240.31|2228.81|2243.26|2231.76|2243.31|2231.81|2240.03|2228.53|27
1735871480000|2025-01-03 02:31:20|2243.25|2231.75|2241.34|2229.84|2243.25|2231.75|2241.17|2229.67|25
1735871490000|2025-01-03 02:31:30|2241.31|2229.81|2241.38|2229.88|2241.96|2230.46|2241.17|2229.67|23
1735871500000|2025-01-03 02:31:40|2241.01|2229.51|2239.66|2228.16|2241.01|2229.51|2239.55|2228.05|26
1735871510000|2025-01-03 02:31:50|2239.08|2227.58|2240.22|2228.72|2240.39|2228.89|2238.18|2226.68|33
1735871520000|2025-01-03 02:32:00|2240.35|2228.85|2239.56|2228.06|2240.35|2228.85|2239.08|2227.58|28
1735871530000|2025-01-03 02:32:10|2239.78|2228.28|2238.57|2227.07|2240.44|2228.94|2238.33|2226.83|30
1735871540000|2025-01-03 02:32:20|2238.63|2227.13|2239.58|2228.08|2239.76|2228.26|2238.63|2227.13|24
1735871550000|2025-01-03 02:32:30|2239.73|2228.23|2239.51|2228.01|2239.73|2228.23|2239.24|2227.74|33
1735871560000|2025-01-03 02:32:40|2239.65|2228.15|2242.95|2231.45|2242.95|2231.45|2239.65|2228.15|21
1735871570000|2025-01-03 02:32:50|2242.85|2231.35|2242.66|2231.16|2242.95|2231.45|2242.64|2231.14|13
1735871580000|2025-01-03 02:33:00|2242.75|2231.25|2242.92|2231.42|2242.92|2231.42|2241.74|2230.24|25
1735871590000|2025-01-03 02:33:10|2242.95|2231.45|2242.33|2230.83|2242.95|2231.45|2242.12|2230.62|22
1735871600000|2025-01-03 02:33:20|2242.58|2231.08|2242.28|2230.78|2242.65|2231.15|2242.17|2230.67|27
1735871610000|2025-01-03 02:33:30|2242.1|2230.6|2242.11|2230.61|2242.72|2231.22|2242.02|2230.52|30
1735871620000|2025-01-03 02:33:40|2242.22|2230.72|2242.14|2230.64|2242.22|2230.72|2241.87|2230.37|27
1735871630000|2025-01-03 02:33:50|2242.16|2230.66|2241.49|2229.99|2242.16|2230.66|2241.05|2229.55|31
1735871640000|2025-01-03 02:34:00|2241.45|2229.95|2241.44|2229.94|2241.57|2230.07|2240.95|2229.45|24
1735871650000|2025-01-03 02:34:10|2241.46|2229.96|2240.1|2228.6|2241.46|2229.96|2240.1|2228.6|25
1735871660000|2025-01-03 02:34:20|2240.14|2228.64|2239.35|2227.85|2240.21|2228.71|2239.35|2227.85|27
1735871670000|2025-01-03 02:34:30|2239.3|2227.8|2239.5|2228|2240.45|2228.95|2239.24|2227.74|32
1735871680000|2025-01-03 02:34:40|2239.48|2227.98|2240.25|2228.75|2240.32|2228.82|2239.39|2227.89|34
1735871690000|2025-01-03 02:34:50|2240.27|2228.77|2243.16|2231.66|2243.21|2231.71|2240.17|2228.67|24
1735871700000|2025-01-03 02:35:00|2243.14|2231.64|2240.16|2228.66|2243.15|2231.65|2240.16|2228.66|24
1735871710000|2025-01-03 02:35:10|2240.15|2228.65|2241.09|2229.59|2241.09|2229.59|2239.94|2228.44|29
1735871720000|2025-01-03 02:35:20|2240.83|2229.33|2239.79|2228.29|2240.83|2229.33|2239.63|2228.13|26
1735871730000|2025-01-03 02:35:30|2239.78|2228.28|2240|2228.5|2240.49|2228.99|2239.78|2228.28|26
1735871740000|2025-01-03 02:35:40|2240.05|2228.55|2240.11|2228.61|2240.22|2228.72|2239.98|2228.48|23
1735871750000|2025-01-03 02:35:50|2240.12|2228.62|2240.34|2228.84|2240.34|2228.84|2240.09|2228.59|15
1735871760000|2025-01-03 02:36:00|2240.33|2228.83|2240.17|2228.67|2240.33|2228.83|2239.12|2227.62|24
1735871770000|2025-01-03 02:36:10|2240.2|2228.7|2238.19|2226.69|2240.2|2228.7|2238.19|2226.69|26
1735871780000|2025-01-03 02:36:20|2238.18|2226.68|2238.47|2226.97|2238.55|2227.05|2237.91|2226.41|23
1735871790000|2025-01-03 02:36:30|2238.36|2226.86|2237.96|2226.46|2238.37|2226.87|2237.96|2226.46|19
1735871800000|2025-01-03 02:36:40|2237.89|2226.39|2236.27|2224.77|2237.89|2226.39|2236.27|2224.77|4
1735871810000|2025-01-03 02:36:50|2236.41|2224.91|2237.14|2225.64|2237.15|2225.65|2235.85|2224.35|21
1735871820000|2025-01-03 02:37:00|2237.15|2225.65|2236.93|2225.43|2237.15|2225.65|2236.28|2224.78|26
1735871830000|2025-01-03 02:37:10|2236.96|2225.46|2236.45|2224.95|2237.79|2226.29|2236.16|2224.66|17
1735871840000|2025-01-03 02:37:20|2236.44|2224.94|2236.96|2225.46|2237.01|2225.51|2236.23|2224.73|12
1735871850000|2025-01-03 02:37:30|2236.95|2225.45|2237.71|2226.21|2237.72|2226.22|2236.33|2224.83|24
1735871860000|2025-01-03 02:37:40|2237.69|2226.19|2237.34|2225.84|2237.69|2226.19|2236.99|2225.49|21
1735871870000|2025-01-03 02:37:50|2237.45|2225.95|2237.85|2226.35|2237.85|2226.35|2237.45|2225.95|7
1735871890000|2025-01-03 02:38:10|2238.32|2226.82|2238.79|2227.29|2238.79|2227.29|2238.32|2226.82|2
1735871910000|2025-01-03 02:38:30|2238.67|2227.17|2238.41|2226.91|2238.67|2227.17|2238.37|2226.87|13
1735871920000|2025-01-03 02:38:40|2238.35|2226.85|2237.3|2225.8|2238.37|2226.87|2236.75|2225.25|25
1735871930000|2025-01-03 02:38:50|2237.42|2225.92|2237.51|2226.01|2237.72|2226.22|2236.91|2225.41|26
1735871940000|2025-01-03 02:39:00|2237.62|2226.12|2237.56|2226.06|2237.62|2226.12|2237.09|2225.59|17
1735871950000|2025-01-03 02:39:10|2237.54|2226.04|2237.27|2225.77|2237.55|2226.05|2237.24|2225.74|18
1735871960000|2025-01-03 02:39:20|2237.21|2225.71|2237.05|2225.55|2237.36|2225.86|2236.53|2225.03|27
1735871970000|2025-01-03 02:39:30|2237.03|2225.53|2237.81|2226.31|2237.96|2226.46|2236.93|2225.43|22
1735871980000|2025-01-03 02:39:40|2237.8|2226.3|2238.12|2226.62|2238.3|2226.8|2237.64|2226.14|21
1735871990000|2025-01-03 02:39:50|2238.11|2226.61|2237.37|2225.87|2238.11|2226.61|2237.31|2225.81|11
1735872000000|2025-01-03 02:40:00|2237.27|2225.77|2236.65|2225.15|2237.27|2225.77|2236.44|2224.94|27
1735872010000|2025-01-03 02:40:10|2236.55|2225.05|2236.34|2224.84|2236.55|2225.05|2236.24|2224.74|20
1735872020000|2025-01-03 02:40:20|2236.45|2224.95|2235.43|2223.93|2236.45|2224.95|2235.17|2223.67|16
1735872030000|2025-01-03 02:40:30|2235.47|2223.97|2234.59|2223.09|2235.53|2224.03|2234.5|2223|20
1735872040000|2025-01-03 02:40:40|2234.77|2223.27|2235.37|2223.87|2235.37|2223.87|2234.77|2223.27|12
1735872050000|2025-01-03 02:40:50|2235.33|2223.83|2235.37|2223.87|2235.37|2223.87|2235.33|2223.83|2
1735872060000|2025-01-03 02:41:00|2235.33|2223.83|2235.13|2223.63|2235.33|2223.83|2234.58|2223.08|13
1735872070000|2025-01-03 02:41:10|2235.16|2223.66|2235.16|2223.66|2235.37|2223.87|2234.86|2223.36|19
1735872080000|2025-01-03 02:41:20|2235.2|2223.7|2235.37|2223.87|2235.37|2223.87|2234.55|2223.05|19
1735872090000|2025-01-03 02:41:30|2235.32|2223.82|2235.37|2223.87|2235.37|2223.87|2235.16|2223.66|7
1735872100000|2025-01-03 02:41:40|2235.35|2223.85|2235.13|2223.63|2235.37|2223.87|2234.91|2223.41|25
1735872110000|2025-01-03 02:41:50|2235.14|2223.64|2235.1|2223.6|2235.22|2223.72|2235.06|2223.56|20
1735872120000|2025-01-03 02:42:00|2235.03|2223.53|2235.05|2223.55|2235.1|2223.6|2234.21|2222.71|16
1735872130000|2025-01-03 02:42:10|2234.78|2223.28|2235.21|2223.71|2235.21|2223.71|2234.45|2222.95|22
1735872140000|2025-01-03 02:42:20|2235.16|2223.66|2234.77|2223.27|2235.24|2223.74|2234.74|2223.24|17
1735872150000|2025-01-03 02:42:30|2234.74|2223.24|2234.96|2223.46|2234.96|2223.46|2234.67|2223.17|15
1735872160000|2025-01-03 02:42:40|2234.95|2223.45|2234.95|2223.45|2234.96|2223.46|2234.95|2223.45|3
1735872170000|2025-01-03 02:42:50|2234.94|2223.44|2234.94|2223.44|2234.94|2223.44|2234.92|2223.42|5
1735872180000|2025-01-03 02:43:00|2234.91|2223.41|2234.91|2223.41|2234.94|2223.44|2234.91|2223.41|4
1735872190000|2025-01-03 02:43:10|2234.2|2222.7|2232.85|2221.35|2234.2|2222.7|2232.81|2221.31|7
1735872200000|2025-01-03 02:43:20|2232.87|2221.37|2232.44|2220.94|2232.96|2221.46|2232.44|2220.94|22
1735872210000|2025-01-03 02:43:30|2232.43|2220.93|2231.51|2220.01|2232.45|2220.95|2231.41|2219.91|14
1735872220000|2025-01-03 02:43:40|2231.5|2220|2231.6|2220.1|2231.69|2220.19|2231.5|2220|21
1735872230000|2025-01-03 02:43:50|2231.59|2220.09|2231.84|2220.34|2232.18|2220.68|2231.48|2219.98|17
1735872240000|2025-01-03 02:44:00|2231.61|2220.11|2231.72|2220.22|2231.86|2220.36|2231.54|2220.04|20
1735872250000|2025-01-03 02:44:10|2231.78|2220.28|2231.64|2220.14|2231.78|2220.28|2231.17|2219.67|16
1735872260000|2025-01-03 02:44:20|2231.63|2220.13|2231.44|2219.94|2231.64|2220.14|2231.37|2219.87|8
1735872270000|2025-01-03 02:44:30|2231.43|2219.93|2231.41|2219.91|2231.57|2220.07|2231.39|2219.89|19
1735872280000|2025-01-03 02:44:40|2231.42|2219.92|2230.84|2219.34|2231.42|2219.92|2230.82|2219.32|10
1735872290000|2025-01-03 02:44:50|2230.8|2219.3|2230.75|2219.25|2230.84|2219.34|2230.75|2219.25|11
1735872300000|2025-01-03 02:45:00|2231.14|2219.64|2231.03|2219.53|2231.22|2219.72|2231.03|2219.53|7
1735872310000|2025-01-03 02:45:10|2231.01|2219.51|2231.14|2219.64|2231.14|2219.64|2231|2219.5|8
1735872320000|2025-01-03 02:45:20|2231.08|2219.58|2231|2219.5|2231.14|2219.64|2231|2219.5|4
1735872330000|2025-01-03 02:45:30|2230.99|2219.49|2230.75|2219.25|2230.99|2219.49|2230.75|2219.25|10
1735872380000|2025-01-03 02:46:20|2230.88|2219.38|2230.75|2219.25|2231.13|2219.63|2230.75|2219.25|19
1735872390000|2025-01-03 02:46:30|2230.76|2219.26|2230.84|2219.34|2230.98|2219.48|2230.75|2219.25|16
1735872400000|2025-01-03 02:46:40|2230.83|2219.33|2231.19|2219.69|2231.19|2219.69|2230.81|2219.31|12
1735872410000|2025-01-03 02:46:50|2231.17|2219.67|2231.1|2219.6|2231.19|2219.69|2230.97|2219.47|10
1735872420000|2025-01-03 02:47:00|2231.11|2219.61|2230.81|2219.31|2231.19|2219.69|2230.81|2219.31|7
1735872430000|2025-01-03 02:47:10|2230.8|2219.3|2230.75|2219.25|2230.81|2219.31|2230.75|2219.25|3
1735872440000|2025-01-03 02:47:20|2230.94|2219.44|2230.93|2219.43|2230.94|2219.44|2230.9|2219.4|8
1735872450000|2025-01-03 02:47:30|2230.92|2219.42|2230.39|2218.89|2230.92|2219.42|2230.39|2218.89|16
1735872460000|2025-01-03 02:47:40|2230.44|2218.94|2230.14|2218.64|2230.48|2218.98|2229.84|2218.34|14
1735872470000|2025-01-03 02:47:50|2230.2|2218.7|2230.29|2218.79|2230.59|2219.09|2229.97|2218.47|19
1735872480000|2025-01-03 02:48:00|2230.31|2218.81|2230.85|2219.35|2231.06|2219.56|2230.31|2218.81|14
1735872490000|2025-01-03 02:48:10|2230.74|2219.24|2229.66|2218.16|2230.74|2219.24|2229.66|2218.16|13
1735872500000|2025-01-03 02:48:20|2229.53|2218.03|2229.35|2217.85|2229.7|2218.2|2229.25|2217.75|12
1735872510000|2025-01-03 02:48:30|2229.41|2217.91|2229.47|2217.97|2229.7|2218.2|2229.34|2217.84|15
1735872520000|2025-01-03 02:48:40|2229.46|2217.96|2229.46|2217.96|2229.46|2217.96|2229.23|2217.73|10
1735872530000|2025-01-03 02:48:50|2229.44|2217.94|2229.23|2217.73|2229.57|2218.07|2229.23|2217.73|11
1735872540000|2025-01-03 02:49:00|2229.12|2217.62|2227.17|2215.67|2229.12|2217.62|2226.95|2215.45|7
1735872550000|2025-01-03 02:49:10|2227.34|2215.84|2227.96|2216.46|2228.03|2216.53|2227.17|2215.67|12
1735872560000|2025-01-03 02:49:20|2227.95|2216.45|2228.05|2216.55|2228.92|2217.42|2227.59|2216.09|17
1735872570000|2025-01-03 02:49:30|2228.04|2216.54|2228.95|2217.45|2228.95|2217.45|2227.69|2216.19|20
1735872580000|2025-01-03 02:49:40|2229.02|2217.52|2228.91|2217.41|2229.02|2217.52|2228.91|2217.41|11
1735872590000|2025-01-03 02:49:50|2228.9|2217.4|2228.04|2216.54|2228.96|2217.46|2227.93|2216.43|10
1735872600000|2025-01-03 02:50:00|2227.96|2216.46|2227.03|2215.53|2228.04|2216.54|2226.92|2215.42|14
1735872610000|2025-01-03 02:50:10|2226.92|2215.42|2227.54|2216.04|2227.54|2216.04|2226.91|2215.41|17
1735872620000|2025-01-03 02:50:20|2227.2|2215.7|2227.46|2215.96|2227.46|2215.96|2227.19|2215.69|13
1735872630000|2025-01-03 02:50:30|2227.4|2215.9|2227.9|2216.4|2227.95|2216.45|2227.4|2215.9|20
1735872640000|2025-01-03 02:50:40|2227.96|2216.46|2228.4|2216.9|2228.48|2216.98|2227.89|2216.39|24
1735872650000|2025-01-03 02:50:50|2228.39|2216.89|2228.13|2216.63|2228.46|2216.96|2228.13|2216.63|7
1735872660000|2025-01-03 02:51:00|2228.12|2216.62|2227.71|2216.21|2228.26|2216.76|2227.71|2216.21|12
1735872670000|2025-01-03 02:51:10|2227.14|2215.64|2226.92|2215.42|2227.14|2215.64|2226.92|2215.42|6
1735872680000|2025-01-03 02:51:20|2226.86|2215.36|2226.71|2215.21|2226.86|2215.36|2226.71|2215.21|8
1735872690000|2025-01-03 02:51:30|2226.7|2215.2|2226.56|2215.06|2226.71|2215.21|2226.56|2215.06|6
1735872700000|2025-01-03 02:51:40|2225.86|2214.36|2224.35|2212.85|2225.86|2214.36|2224.35|2212.85|14
1735872710000|2025-01-03 02:51:50|2224.43|2212.93|2224.44|2212.94|2224.44|2212.94|2224.33|2212.83|8
1735872720000|2025-01-03 02:52:00|2224.38|2212.88|2224.41|2212.91|2225.11|2213.61|2224.01|2212.51|22
1735872730000|2025-01-03 02:52:10|2224.57|2213.07|2224.82|2213.32|2224.98|2213.48|2224.57|2213.07|18
1735872740000|2025-01-03 02:52:20|2224.95|2213.45|2224.15|2212.65|2225.04|2213.54|2224.14|2212.64|25
1735872750000|2025-01-03 02:52:30|2224.14|2212.64|2223.96|2212.46|2224.27|2212.77|2223.96|2212.46|13
1735872760000|2025-01-03 02:52:40|2223.95|2212.45|2223.46|2211.96|2223.95|2212.45|2223.46|2211.96|10
1735872770000|2025-01-03 02:52:50|2223.45|2211.95|2223.27|2211.77|2223.45|2211.95|2223.27|2211.77|7
1735872810000|2025-01-03 02:53:30|2223.48|2211.98|2224.12|2212.62|2224.12|2212.62|2223.48|2211.98|7
1735872820000|2025-01-03 02:53:40|2224.09|2212.59|2223.96|2212.46|2224.09|2212.59|2223.95|2212.45|10
1735872830000|2025-01-03 02:53:50|2223.95|2212.45|2223.27|2211.77|2223.95|2212.45|2223.27|2211.77|6
1735872850000|2025-01-03 02:54:10|2222.34|2210.84|2222.32|2210.82|2222.34|2210.84|2222.32|2210.82|3
1735872860000|2025-01-03 02:54:20|2222.05|2210.55|2221.56|2210.06|2222.05|2210.55|2221.56|2210.06|10
1735872870000|2025-01-03 02:54:30|2221.57|2210.07|2222.2|2210.7|2222.22|2210.72|2221.56|2210.06|23
1735872880000|2025-01-03 02:54:40|2222.17|2210.67|2222.15|2210.65|2222.2|2210.7|2221.78|2210.28|17
1735872890000|2025-01-03 02:54:50|2222|2210.5|2222.27|2210.77|2222.27|2210.77|2221.89|2210.39|20
1735872900000|2025-01-03 02:55:00|2222.16|2210.66|2222.13|2210.63|2222.27|2210.77|2222.11|2210.61|4
1735872910000|2025-01-03 02:55:10|2222.16|2210.66|2221.95|2210.45|2222.27|2210.77|2221.95|2210.45|15
1735872920000|2025-01-03 02:55:20|2222.04|2210.54|2222.13|2210.63|2222.24|2210.74|2221.95|2210.45|21
1735872930000|2025-01-03 02:55:30|2222.06|2210.56|2221.64|2210.14|2222.09|2210.59|2221.53|2210.03|20
1735872940000|2025-01-03 02:55:40|2221.58|2210.08|2221.38|2209.88|2221.63|2210.13|2221.38|2209.88|8
1735872950000|2025-01-03 02:55:50|2221.37|2209.87|2221.35|2209.85|2221.48|2209.98|2221.35|2209.85|5
1735872960000|2025-01-03 02:56:00|2221.34|2209.84|2221.15|2209.65|2221.34|2209.84|2221.15|2209.65|5
1735872970000|2025-01-03 02:56:10|2221.06|2209.56|2220.86|2209.36|2221.06|2209.56|2220.86|2209.36|5
1735872990000|2025-01-03 02:56:30|2220.69|2209.19|2220.66|2209.16|2220.69|2209.19|2220.66|2209.16|3
1735873000000|2025-01-03 02:56:40|2220.65|2209.15|2220.52|2209.02|2220.65|2209.15|2220.52|2209.02|5
1735873010000|2025-01-03 02:56:50|2219.37|2207.87|2219.16|2207.66|2219.45|2207.95|2219.07|2207.57|16
1735873020000|2025-01-03 02:57:00|2219.21|2207.71|2219.46|2207.96|2219.46|2207.96|2219.09|2207.59|16
1735873030000|2025-01-03 02:57:10|2219.41|2207.91|2219.08|2207.58|2219.47|2207.97|2219.08|2207.58|20
1735873040000|2025-01-03 02:57:20|2219.09|2207.59|2218.26|2206.76|2219.11|2207.61|2218.26|2206.76|19
1735873050000|2025-01-03 02:57:30|2218.25|2206.75|2218.2|2206.7|2218.41|2206.91|2218.13|2206.63|13
1735873060000|2025-01-03 02:57:40|2217.99|2206.49|2218.28|2206.78|2218.31|2206.81|2217.99|2206.49|18
1735873070000|2025-01-03 02:57:50|2217.97|2206.47|2217.99|2206.49|2218.19|2206.69|2217.82|2206.32|20
1735873080000|2025-01-03 02:58:00|2218.02|2206.52|2218.21|2206.71|2218.5|2207|2217.96|2206.46|28
1735873090000|2025-01-03 02:58:10|2218.19|2206.69|2217.36|2205.86|2218.19|2206.69|2217.36|2205.86|20
1735873100000|2025-01-03 02:58:20|2217.4|2205.9|2217.24|2205.74|2217.47|2205.97|2217.24|2205.74|8
1735873110000|2025-01-03 02:58:30|2217.23|2205.73|2216.19|2204.69|2217.23|2205.73|2216.19|2204.69|13
1735873120000|2025-01-03 02:58:40|2216.3|2204.8|2215.82|2204.32|2216.3|2204.8|2215.82|2204.32|17
1735873130000|2025-01-03 02:58:50|2215.56|2204.06|2215.59|2204.09|2215.69|2204.19|2215.37|2203.87|17
1735873140000|2025-01-03 02:59:00|2215.58|2204.08|2214.87|2203.37|2215.59|2204.09|2214.87|2203.37|16
1735873150000|2025-01-03 02:59:10|2214.84|2203.34|2214.81|2203.31|2214.84|2203.34|2214.81|2203.31|6
1735873160000|2025-01-03 02:59:20|2214.8|2203.3|2214.79|2203.29|2214.8|2203.3|2214.79|2203.29|2
1735873170000|2025-01-03 02:59:30|2214.47|2202.97|2214.14|2202.64|2214.47|2202.97|2214.14|2202.64|6
1735873180000|2025-01-03 02:59:40|2213.97|2202.47|2212.51|2201.01|2213.97|2202.47|2212.3|2200.8|19
1735873190000|2025-01-03 02:59:50|2212.41|2200.91|2212.27|2200.77|2212.46|2200.96|2212.23|2200.73|15
1735873200000|2025-01-03 03:00:00|2212.09|2200.59|2211.52|2200.02|2212.09|2200.59|2211.15|2199.65|20
1735873210000|2025-01-03 03:00:10|2211.57|2200.07|2212.17|2200.67|2212.4|2200.9|2211.52|2200.02|13
1735873220000|2025-01-03 03:00:20|2212.14|2200.64|2211.98|2200.48|2212.5|2201|2211.98|2200.48|13
1735873230000|2025-01-03 03:00:30|2212.01|2200.51|2212.27|2200.77|2212.34|2200.84|2211.98|2200.48|12
1735873240000|2025-01-03 03:00:40|2212.26|2200.76|2212.11|2200.61|2212.27|2200.77|2212.09|2200.59|15
1735873250000|2025-01-03 03:00:50|2212.12|2200.62|2212.29|2200.79|2212.33|2200.83|2212.09|2200.59|14
1735873260000|2025-01-03 03:01:00|2212.26|2200.76|2212.51|2201.01|2213|2201.5|2212.26|2200.76|20
1735873270000|2025-01-03 03:01:10|2212.38|2200.88|2213.75|2202.25|2214.35|2202.85|2212.38|2200.88|23
1735873280000|2025-01-03 03:01:20|2213.78|2202.28|2213.78|2202.28|2213.78|2202.28|2213.78|2202.28|1
1735873290000|2025-01-03 03:01:30|2213.91|2202.41|2213.9|2202.4|2213.97|2202.47|2213.81|2202.31|18
1735873300000|2025-01-03 03:01:40|2213.89|2202.39|2215.27|2203.77|2215.27|2203.77|2213.89|2202.39|14
1735873310000|2025-01-03 03:01:50|2215.25|2203.75|2215.27|2203.77|2215.27|2203.77|2215.15|2203.65|7
1735873320000|2025-01-03 03:02:00|2216.27|2204.77|2217.28|2205.78|2217.28|2205.78|2216.27|2204.77|2
1735873340000|2025-01-03 03:02:20|2217.09|2205.59|2217.08|2205.58|2217.18|2205.68|2216.81|2205.31|16
1735873350000|2025-01-03 03:02:30|2217.07|2205.57|2216.71|2205.21|2217.07|2205.57|2215.03|2203.53|19
1735873360000|2025-01-03 03:02:40|2216.82|2205.32|2216.5|2205|2216.84|2205.34|2216.37|2204.87|24
1735873370000|2025-01-03 03:02:50|2216.56|2205.06|2214.83|2203.33|2216.62|2205.12|2214.75|2203.25|16
1735873380000|2025-01-03 03:03:00|2214.84|2203.34|2214.75|2203.25|2214.84|2203.34|2214.75|2203.25|5
1735873390000|2025-01-03 03:03:10|2215.26|2203.76|2215.28|2203.78|2215.31|2203.81|2215.22|2203.72|9
1735873400000|2025-01-03 03:03:20|2215.29|2203.79|2214.75|2203.25|2215.32|2203.82|2214.75|2203.25|17
1735873410000|2025-01-03 03:03:30|2214.79|2203.29|2215.34|2203.84|2215.34|2203.84|2214.79|2203.29|8
1735873430000|2025-01-03 03:03:50|2215.23|2203.73|2215.34|2203.84|2215.34|2203.84|2215.23|2203.73|6
1735873450000|2025-01-03 03:04:10|2215.19|2203.69|2214.9|2203.4|2215.34|2203.84|2214.9|2203.4|12
1735873460000|2025-01-03 03:04:20|2214.91|2203.41|2215.04|2203.54|2215.31|2203.81|2214.9|2203.4|12
1735873470000|2025-01-03 03:04:30|2215.01|2203.51|2214.75|2203.25|2215.04|2203.54|2214.75|2203.25|5
1735873480000|2025-01-03 03:04:40|2213.88|2202.38|2213.31|2201.81|2213.88|2202.38|2212.87|2201.37|14
1735873490000|2025-01-03 03:04:50|2213.14|2201.64|2212.96|2201.46|2213.14|2201.64|2212.64|2201.14|19
1735873500000|2025-01-03 03:05:00|2212.39|2200.89|2212.16|2200.66|2212.72|2201.22|2212.16|2200.66|20
1735873510000|2025-01-03 03:05:10|2212.1|2200.6|2211.71|2200.21|2212.1|2200.6|2210.89|2199.39|10
1735873520000|2025-01-03 03:05:20|2211.63|2200.13|2211.23|2199.73|2211.63|2200.13|2210.88|2199.38|16
1735873530000|2025-01-03 03:05:30|2211.38|2199.88|2211.32|2199.82|2211.53|2200.03|2211.32|2199.82|11
1735873540000|2025-01-03 03:05:40|2211.31|2199.81|2212.38|2200.88|2212.38|2200.88|2211.31|2199.81|8
1735873550000|2025-01-03 03:05:50|2212.22|2200.72|2212.37|2200.87|2212.37|2200.87|2212.22|2200.72|6
1735873560000|2025-01-03 03:06:00|2212.36|2200.86|2212.3|2200.8|2212.38|2200.88|2212.15|2200.65|10
1735873570000|2025-01-03 03:06:10|2212.15|2200.65|2211.59|2200.09|2212.15|2200.65|2211.39|2199.89|16
1735873580000|2025-01-03 03:06:20|2211.47|2199.97|2212.29|2200.79|2212.38|2200.88|2211.47|2199.97|13
1735873590000|2025-01-03 03:06:30|2211.89|2200.39|2211.83|2200.33|2211.89|2200.39|2211.69|2200.19|15
1735873600000|2025-01-03 03:06:40|2211.78|2200.28|2212.38|2200.88|2212.38|2200.88|2211.78|2200.28|7
1735873610000|2025-01-03 03:06:50|2212.29|2200.79|2212.28|2200.78|2212.38|2200.88|2212.16|2200.66|10
1735873620000|2025-01-03 03:07:00|2212.36|2200.86|2212.27|2200.77|2212.36|2200.86|2212.16|2200.66|10
1735873630000|2025-01-03 03:07:10|2212.32|2200.82|2212.17|2200.67|2212.34|2200.84|2212.17|2200.67|7
1735873640000|2025-01-03 03:07:20|2212.28|2200.78|2212.38|2200.88|2212.38|2200.88|2212.28|2200.78|2
1735873650000|2025-01-03 03:07:30|2212.36|2200.86|2212.38|2200.88|2212.38|2200.88|2212.36|2200.86|2
1735873660000|2025-01-03 03:07:40|2214.02|2202.52|2213.94|2202.44|2214.07|2202.57|2213.94|2202.44|5
1735873670000|2025-01-03 03:07:50|2213.99|2202.49|2214|2202.5|2214.03|2202.53|2213.89|2202.39|31
1735873680000|2025-01-03 03:08:00|2214.26|2202.76|2215.16|2203.66|2215.16|2203.66|2214.26|2202.76|5
1735873690000|2025-01-03 03:08:10|2214.93|2203.43|2215.02|2203.52|2215.16|2203.66|2214.93|2203.43|12
1735873700000|2025-01-03 03:08:20|2214.97|2203.47|2213.86|2202.36|2214.97|2203.47|2213.75|2202.25|22
1735873710000|2025-01-03 03:08:30|2213.85|2202.35|2214.19|2202.69|2214.35|2202.85|2213.62|2202.12|24
1735873720000|2025-01-03 03:08:40|2214.13|2202.63|2212.69|2201.19|2214.2|2202.7|2212.69|2201.19|28
1735873730000|2025-01-03 03:08:50|2212.72|2201.22|2212.34|2200.84|2213.04|2201.54|2212.34|2200.84|28
1735873740000|2025-01-03 03:09:00|2212.59|2201.09|2212.63|2201.13|2212.76|2201.26|2211.77|2200.27|32
1735873750000|2025-01-03 03:09:10|2212.61|2201.11|2213.41|2201.91|2213.49|2201.99|2212.4|2200.9|20
1735873760000|2025-01-03 03:09:20|2213.4|2201.9|2212.44|2200.94|2213.4|2201.9|2212.39|2200.89|23
1735873770000|2025-01-03 03:09:30|2212.49|2200.99|2211.48|2199.98|2212.56|2201.06|2211.48|2199.98|32
1735873780000|2025-01-03 03:09:40|2211.46|2199.96|2210.75|2199.25|2211.46|2199.96|2210.75|2199.25|3
1735873860000|2025-01-03 03:11:00|2211.57|2200.07|2212.36|2200.86|2212.39|2200.89|2211.57|2200.07|5
1735873870000|2025-01-03 03:11:10|2212.37|2200.87|2213.04|2201.54|2213.24|2201.74|2212.37|2200.87|10
1735873880000|2025-01-03 03:11:20|2212.91|2201.41|2212.4|2200.9|2213.02|2201.52|2212.4|2200.9|29
1735873890000|2025-01-03 03:11:30|2212.35|2200.85|2211.41|2199.91|2212.45|2200.95|2211.31|2199.81|34
1735873900000|2025-01-03 03:11:40|2211.49|2199.99|2210.76|2199.26|2211.51|2200.01|2210.76|2199.26|17
1735873910000|2025-01-03 03:11:50|2210.75|2199.25|2210.82|2199.32|2210.9|2199.4|2210.75|2199.25|10
1735873920000|2025-01-03 03:12:00|2210.8|2199.3|2210.75|2199.25|2210.8|2199.3|2210.75|2199.25|4
1735873960000|2025-01-03 03:12:40|2210.57|2199.07|2209.63|2198.13|2210.57|2199.07|2209.14|2197.64|16
1735873970000|2025-01-03 03:12:50|2209.65|2198.15|2209.15|2197.65|2209.65|2198.15|2209.15|2197.65|11
1735873980000|2025-01-03 03:13:00|2209.14|2197.64|2208.84|2197.34|2209.14|2197.64|2208.76|2197.26|12
1735873990000|2025-01-03 03:13:10|2208.83|2197.33|2208.82|2197.32|2208.83|2197.33|2208.77|2197.27|8
1735874000000|2025-01-03 03:13:20|2208.68|2197.18|2207.89|2196.39|2208.68|2197.18|2207.88|2196.38|21
1735874010000|2025-01-03 03:13:30|2207.88|2196.38|2207.87|2196.37|2207.89|2196.39|2207.87|2196.37|8
1735874020000|2025-01-03 03:13:40|2207.66|2196.16|2207.64|2196.14|2207.66|2196.16|2207.64|2196.14|2
1735874090000|2025-01-03 03:14:50|2206.54|2195.04|2206.54|2195.04|2206.54|2195.04|2206.54|2195.04|1
1735874110000|2025-01-03 03:15:10|2206.34|2194.84|2205.75|2194.25|2206.34|2194.84|2205.75|2194.25|3
1735874120000|2025-01-03 03:15:20|2206.45|2194.95|2206.62|2195.12|2206.62|2195.12|2206.45|2194.95|3
1735874150000|2025-01-03 03:15:50|2207.13|2195.63|2207.64|2196.14|2207.64|2196.14|2207.13|2195.63|2
1735874160000|2025-01-03 03:16:00|2207.92|2196.42|2209.26|2197.76|2209.26|2197.76|2207.92|2196.42|5
1735874190000|2025-01-03 03:16:30|2210.75|2199.25|2210.75|2199.25|2210.75|2199.25|2210.75|2199.25|1
1735874220000|2025-01-03 03:17:00|2209.87|2198.37|2209.56|2198.06|2209.87|2198.37|2209.43|2197.93|6
1735874230000|2025-01-03 03:17:10|2209.51|2198.01|2209.59|2198.09|2209.59|2198.09|2209.51|2198.01|3
1735874260000|2025-01-03 03:17:40|2209.54|2198.04|2209.48|2197.98|2209.54|2198.04|2209.42|2197.92|6
1735874270000|2025-01-03 03:17:50|2209.43|2197.93|2209.59|2198.09|2209.59|2198.09|2209.28|2197.78|10
1735874280000|2025-01-03 03:18:00|2209.46|2197.96|2209.26|2197.76|2209.46|2197.96|2209.26|2197.76|4
1735874300000|2025-01-03 03:18:20|2208.41|2196.91|2207.42|2195.92|2208.41|2196.91|2207.18|2195.68|21
1735874310000|2025-01-03 03:18:30|2207.51|2196.01|2208.35|2196.85|2208.49|2196.99|2207.51|2196.01|15
1735874320000|2025-01-03 03:18:40|2208.34|2196.84|2207.53|2196.03|2208.34|2196.84|2207.39|2195.89|12
1735874330000|2025-01-03 03:18:50|2207.52|2196.02|2208.43|2196.93|2208.43|2196.93|2207.52|2196.02|6
1735874340000|2025-01-03 03:19:00|2208.41|2196.91|2207.62|2196.12|2208.43|2196.93|2207.62|2196.12|15
1735874350000|2025-01-03 03:19:10|2207.65|2196.15|2208.31|2196.81|2208.4|2196.9|2207.65|2196.15|9
1735874360000|2025-01-03 03:19:20|2208.32|2196.82|2207.75|2196.25|2208.37|2196.87|2207.63|2196.13|23
1735874370000|2025-01-03 03:19:30|2207.7|2196.2|2208.38|2196.88|2208.39|2196.89|2207.7|2196.2|15
1735874380000|2025-01-03 03:19:40|2208.26|2196.76|2208.3|2196.8|2208.35|2196.85|2208.13|2196.63|17
1735874390000|2025-01-03 03:19:50|2208.26|2196.76|2208.33|2196.83|2208.35|2196.85|2208.17|2196.67|26
1735874400000|2025-01-03 03:20:00|2208.14|2196.64|2206.12|2194.62|2208.28|2196.78|2206.12|2194.62|22
1735874410000|2025-01-03 03:20:10|2206.01|2194.51|2205.75|2194.25|2206.11|2194.61|2205.75|2194.25|7
1735874420000|2025-01-03 03:20:20|2205.4|2193.9|2204.51|2193.01|2205.4|2193.9|2203.6|2192.1|12
1735874430000|2025-01-03 03:20:30|2204.47|2192.97|2204.37|2192.87|2204.54|2193.04|2204.31|2192.81|27
1735874440000|2025-01-03 03:20:40|2204.31|2192.81|2204.19|2192.69|2204.33|2192.83|2203.91|2192.41|10
1735874450000|2025-01-03 03:20:50|2204.42|2192.92|2203.51|2192.01|2204.42|2192.92|2203.39|2191.89|20
1735874460000|2025-01-03 03:21:00|2203.4|2191.9|2203.27|2191.77|2203.45|2191.95|2203.23|2191.73|22
1735874470000|2025-01-03 03:21:10|2203.31|2191.81|2203.45|2191.95|2203.51|2192.01|2203.28|2191.78|13
1735874480000|2025-01-03 03:21:20|2203.4|2191.9|2203.33|2191.83|2203.45|2191.95|2203.24|2191.74|28
1735874490000|2025-01-03 03:21:30|2203.32|2191.82|2203.42|2191.92|2203.42|2191.92|2202.94|2191.44|31
1735874500000|2025-01-03 03:21:40|2203.39|2191.89|2203.67|2192.17|2204.07|2192.57|2203.39|2191.89|17
1735874510000|2025-01-03 03:21:50|2203.63|2192.13|2204.12|2192.62|2204.17|2192.67|2203.42|2191.92|33
1735874520000|2025-01-03 03:22:00|2204.13|2192.63|2204.12|2192.62|2204.21|2192.71|2203.61|2192.11|27
1735874530000|2025-01-03 03:22:10|2204.15|2192.65|2204.33|2192.83|2204.33|2192.83|2204.06|2192.56|16
1735874540000|2025-01-03 03:22:20|2204.41|2192.91|2207.24|2195.74|2207.24|2195.74|2204.41|2192.91|14
1735874550000|2025-01-03 03:22:30|2207.14|2195.64|2207.08|2195.58|2207.66|2196.16|2206.99|2195.49|17
1735874560000|2025-01-03 03:22:40|2207.21|2195.71|2205.14|2193.64|2207.21|2195.71|2205.13|2193.63|29
1735874570000|2025-01-03 03:22:50|2205.19|2193.69|2205.18|2193.68|2205.19|2193.69|2204.57|2193.07|13
1735874580000|2025-01-03 03:23:00|2205.16|2193.66|2204.67|2193.17|2205.25|2193.75|2204.59|2193.09|21
1735874590000|2025-01-03 03:23:10|2204.69|2193.19|2205.08|2193.58|2205.18|2193.68|2204.66|2193.16|28
1735874600000|2025-01-03 03:23:20|2205.16|2193.66|2204.73|2193.23|2206.04|2194.54|2204.49|2192.99|23
1735874610000|2025-01-03 03:23:30|2204.72|2193.22|2204.97|2193.47|2204.97|2193.47|2204.72|2193.22|28
1735874620000|2025-01-03 03:23:40|2204.96|2193.46|2204.97|2193.47|2205.02|2193.52|2204.15|2192.65|23
1735874630000|2025-01-03 03:23:50|2204.98|2193.48|2204.96|2193.46|2205.06|2193.56|2204.94|2193.44|28
1735874640000|2025-01-03 03:24:00|2204.97|2193.47|2204.75|2193.25|2205.64|2194.14|2204.28|2192.78|24
1735874650000|2025-01-03 03:24:10|2204.89|2193.39|2206.35|2194.85|2206.35|2194.85|2204.89|2193.39|12
1735874670000|2025-01-03 03:24:30|2206.29|2194.79|2206.35|2194.85|2206.35|2194.85|2206.29|2194.79|2
1735874680000|2025-01-03 03:24:40|2206.29|2194.79|2206.29|2194.79|2206.29|2194.79|2206.02|2194.52|24
1735874690000|2025-01-03 03:24:50|2206.15|2194.65|2206.11|2194.61|2206.18|2194.68|2206.1|2194.6|9
1735874700000|2025-01-03 03:25:00|2206.1|2194.6|2206.4|2194.9|2206.4|2194.9|2206.1|2194.6|6
1735874710000|2025-01-03 03:25:10|2206.93|2195.43|2208.43|2196.93|2208.43|2196.93|2206.93|2195.43|4
1735874720000|2025-01-03 03:25:20|2208.85|2197.35|2207.99|2196.49|2208.85|2197.35|2207.99|2196.49|16
1735874730000|2025-01-03 03:25:30|2208.01|2196.51|2208.09|2196.59|2208.21|2196.71|2207.99|2196.49|23
1735874740000|2025-01-03 03:25:40|2208.06|2196.56|2208.12|2196.62|2208.17|2196.67|2207.93|2196.43|29
1735874750000|2025-01-03 03:25:50|2208.11|2196.61|2208.39|2196.89|2208.5|2197|2208.1|2196.6|27
1735874760000|2025-01-03 03:26:00|2208.45|2196.95|2209.45|2197.95|2209.51|2198.01|2208.39|2196.89|22
1735874770000|2025-01-03 03:26:10|2209.46|2197.96|2209.54|2198.04|2209.54|2198.04|2209.4|2197.9|11
1735874790000|2025-01-03 03:26:30|2209.46|2197.96|2209.14|2197.64|2209.46|2197.96|2208.9|2197.4|8
1735874800000|2025-01-03 03:26:40|2209.12|2197.62|2209.25|2197.75|2209.31|2197.81|2208.9|2197.4|28
1735874810000|2025-01-03 03:26:50|2209.26|2197.76|2209.37|2197.87|2209.37|2197.87|2209.25|2197.75|8
1735874820000|2025-01-03 03:27:00|2209.39|2197.89|2209.33|2197.83|2209.5|2198|2209.31|2197.81|23
1735874830000|2025-01-03 03:27:10|2209.32|2197.82|2209.16|2197.66|2209.33|2197.83|2209.16|2197.66|5
1735874840000|2025-01-03 03:27:20|2209.31|2197.81|2209.54|2198.04|2209.54|2198.04|2209.31|2197.81|8
1735874880000|2025-01-03 03:28:00|2209.38|2197.88|2209.35|2197.85|2209.54|2198.04|2209.34|2197.84|17
1735874890000|2025-01-03 03:28:10|2209.38|2197.88|2209.43|2197.93|2209.54|2198.04|2209.35|2197.85|17
1735874900000|2025-01-03 03:28:20|2209.54|2198.04|2209.54|2198.04|2209.54|2198.04|2209.54|2198.04|1
1735874920000|2025-01-03 03:28:40|2209.61|2198.11|2209.68|2198.18|2209.68|2198.18|2209.61|2198.11|2
1735874930000|2025-01-03 03:28:50|2209.61|2198.11|2209.68|2198.18|2209.68|2198.18|2209.44|2197.94|14
1735874940000|2025-01-03 03:29:00|2209.67|2198.17|2209.68|2198.18|2209.68|2198.18|2209.48|2197.98|21
1735875030000|2025-01-03 03:30:30|2209.69|2198.19|2210.26|2198.76|2210.26|2198.76|2209.69|2198.19|2
1735875070000|2025-01-03 03:31:10|2210.22|2198.72|2208.91|2197.41|2210.26|2198.76|2208.87|2197.37|16
1735875080000|2025-01-03 03:31:20|2208.89|2197.39|2209.58|2198.08|2209.88|2198.38|2208.84|2197.34|25
1735875090000|2025-01-03 03:31:30|2209.14|2197.64|2209.51|2198.01|2209.51|2198.01|2208.84|2197.34|26
1735875100000|2025-01-03 03:31:40|2210.06|2198.56|2210.26|2198.76|2210.26|2198.76|2209.98|2198.48|7
1735875120000|2025-01-03 03:32:00|2210.36|2198.86|2211.18|2199.68|2211.18|2199.68|2210.36|2198.86|3
1735875160000|2025-01-03 03:32:40|2210.75|2199.25|2210.36|2198.86|2210.75|2199.25|2210.34|2198.84|10
1735875170000|2025-01-03 03:32:50|2211|2199.5|2211.04|2199.54|2211.18|2199.68|2210.9|2199.4|16
1735875180000|2025-01-03 03:33:00|2211.05|2199.55|2210.93|2199.43|2211.05|2199.55|2210.93|2199.43|27
1735875190000|2025-01-03 03:33:10|2210.85|2199.35|2211.18|2199.68|2211.18|2199.68|2210.85|2199.35|8
1735875210000|2025-01-03 03:33:30|2211.01|2199.51|2211|2199.5|2211.01|2199.51|2210.95|2199.45|9
1735875220000|2025-01-03 03:33:40|2210.91|2199.41|2211.11|2199.61|2211.18|2199.68|2210.91|2199.41|24
1735875230000|2025-01-03 03:33:50|2211.1|2199.6|2210.94|2199.44|2211.14|2199.64|2210.85|2199.35|27
1735875240000|2025-01-03 03:34:00|2210.85|2199.35|2210.45|2198.95|2211.04|2199.54|2210.32|2198.82|27
1735875250000|2025-01-03 03:34:10|2210.44|2198.94|2210.26|2198.76|2210.44|2198.94|2210.26|2198.76|4
1735875280000|2025-01-03 03:34:40|2210.4|2198.9|2210.6|2199.1|2210.65|2199.15|2210.4|2198.9|8
1735875290000|2025-01-03 03:34:50|2210.57|2199.07|2210.66|2199.16|2210.66|2199.16|2210.57|2199.07|7
1735875300000|2025-01-03 03:35:00|2210.65|2199.15|2210.66|2199.16|2210.66|2199.16|2210.27|2198.77|9
1735875310000|2025-01-03 03:35:10|2210.69|2199.19|2212.27|2200.77|2212.27|2200.77|2210.69|2199.19|3
1735875330000|2025-01-03 03:35:30|2212.37|2200.87|2212.7|2201.2|2212.7|2201.2|2212.37|2200.87|4
1735875350000|2025-01-03 03:35:50|2212.65|2201.15|2212.64|2201.14|2212.7|2201.2|2212.63|2201.13|9
1735875360000|2025-01-03 03:36:00|2212.69|2201.19|2212.57|2201.07|2212.7|2201.2|2212.33|2200.83|21
1735875370000|2025-01-03 03:36:10|2212.5|2201|2212.7|2201.2|2212.7|2201.2|2212.43|2200.93|15
1735875620000|2025-01-03 03:40:20|2213.46|2201.96|2213.92|2202.42|2214.01|2202.51|2213.46|2201.96|15
1735875630000|2025-01-03 03:40:30|2213.82|2202.32|2213.55|2202.05|2213.95|2202.45|2213.53|2202.03|30
1735875640000|2025-01-03 03:40:40|2213.5|2202|2213.5|2202|2213.51|2202.01|2213.03|2201.53|25
1735875650000|2025-01-03 03:40:50|2213.52|2202.02|2212.89|2201.39|2213.52|2202.02|2212.8|2201.3|25
1735875660000|2025-01-03 03:41:00|2212.9|2201.4|2211.52|2200.02|2212.9|2201.4|2211.04|2199.54|28
1735875670000|2025-01-03 03:41:10|2211.53|2200.03|2213.08|2201.58|2213.26|2201.76|2211.53|2200.03|21
1735875680000|2025-01-03 03:41:20|2212.96|2201.46|2212.15|2200.65|2212.98|2201.48|2211.85|2200.35|26
1735875690000|2025-01-03 03:41:30|2212.23|2200.73|2213.06|2201.56|2213.17|2201.67|2212.22|2200.72|36
1735875700000|2025-01-03 03:41:40|2213.03|2201.53|2212.59|2201.09|2213.07|2201.57|2212.58|2201.08|28
1735875710000|2025-01-03 03:41:50|2212.63|2201.13|2212.31|2200.81|2212.63|2201.13|2212.24|2200.74|18
1735875720000|2025-01-03 03:42:00|2212.24|2200.74|2212.24|2200.74|2212.24|2200.74|2212.24|2200.74|1
1735875780000|2025-01-03 03:43:00|2212.31|2200.81|2212.46|2200.96|2212.46|2200.96|2212.31|2200.81|2
1735875790000|2025-01-03 03:43:10|2212.3|2200.8|2212.24|2200.74|2212.32|2200.82|2212.24|2200.74|6
1735875820000|2025-01-03 03:43:40|2211.46|2199.96|2210.95|2199.45|2211.46|2199.96|2210.76|2199.26|10
1735875830000|2025-01-03 03:43:50|2210.94|2199.44|2210.85|2199.35|2210.94|2199.44|2210.72|2199.22|24
1735875840000|2025-01-03 03:44:00|2210.91|2199.41|2210.87|2199.37|2210.97|2199.47|2210.72|2199.22|26
1735875850000|2025-01-03 03:44:10|2210.83|2199.33|2211.45|2199.95|2211.83|2200.33|2210.83|2199.33|23
1735875860000|2025-01-03 03:44:20|2211.07|2199.57|2210.98|2199.48|2211.07|2199.57|2210.57|2199.07|20
1735875870000|2025-01-03 03:44:30|2210.92|2199.42|2211.31|2199.81|2211.7|2200.2|2210.92|2199.42|27
1735875880000|2025-01-03 03:44:40|2211.2|2199.7|2211.2|2199.7|2211.29|2199.79|2211.2|2199.7|13
1735875890000|2025-01-03 03:44:50|2211.19|2199.69|2211.81|2200.31|2211.92|2200.42|2211.19|2199.69|16
1735875900000|2025-01-03 03:45:00|2211.87|2200.37|2211.53|2200.03|2212.01|2200.51|2211.09|2199.59|29
1735875910000|2025-01-03 03:45:10|2211.38|2199.88|2212.3|2200.8|2212.31|2200.81|2211.38|2199.88|22
1735875920000|2025-01-03 03:45:20|2212.28|2200.78|2213.05|2201.55|2213.08|2201.58|2212.27|2200.77|23
1735875930000|2025-01-03 03:45:30|2212.93|2201.43|2212.96|2201.46|2213.05|2201.55|2212.93|2201.43|15
1735875940000|2025-01-03 03:45:40|2212.93|2201.43|2212.89|2201.39|2212.97|2201.47|2212.82|2201.32|13
1735875950000|2025-01-03 03:45:50|2212.88|2201.38|2211.78|2200.28|2212.88|2201.38|2211.6|2200.1|30
1735875960000|2025-01-03 03:46:00|2211.8|2200.3|2211.16|2199.66|2211.92|2200.42|2211.05|2199.55|22
1735875970000|2025-01-03 03:46:10|2211.04|2199.54|2210.27|2198.77|2211.05|2199.55|2209.77|2198.27|32
1735875980000|2025-01-03 03:46:20|2210.26|2198.76|2209.87|2198.37|2210.36|2198.86|2209.75|2198.25|24
1735875990000|2025-01-03 03:46:30|2209.75|2198.25|2209.19|2197.69|2209.81|2198.31|2209.04|2197.54|29
1735876000000|2025-01-03 03:46:40|2209.14|2197.64|2209.99|2198.49|2210.22|2198.72|2209.14|2197.64|22
1735876010000|2025-01-03 03:46:50|2210.03|2198.53|2209.19|2197.69|2210.16|2198.66|2209.15|2197.65|25
1735876020000|2025-01-03 03:47:00|2209.22|2197.72|2209.8|2198.3|2209.93|2198.43|2208.56|2197.06|20
1735876030000|2025-01-03 03:47:10|2209.79|2198.29|2209.5|2198|2209.79|2198.29|2209.41|2197.91|20
1735876040000|2025-01-03 03:47:20|2209.47|2197.97|2210.07|2198.57|2210.17|2198.67|2209.45|2197.95|16
1735876050000|2025-01-03 03:47:30|2210.03|2198.53|2209.5|2198|2210.03|2198.53|2209.48|2197.98|14
1735876060000|2025-01-03 03:47:40|2209.47|2197.97|2209.17|2197.67|2209.47|2197.97|2208.86|2197.36|19
1735876070000|2025-01-03 03:47:50|2209.11|2197.61|2208.89|2197.39|2209.12|2197.62|2208.8|2197.3|27
1735876080000|2025-01-03 03:48:00|2208.99|2197.49|2209.07|2197.57|2209.95|2198.45|2208.87|2197.37|24
1735876090000|2025-01-03 03:48:10|2209.04|2197.54|2210.17|2198.67|2210.17|2198.67|2209.04|2197.54|17
1735876190000|2025-01-03 03:49:50|2210.24|2198.74|2212.93|2201.43|2212.93|2201.43|2210.24|2198.74|7
1735876210000|2025-01-03 03:50:10|2213.03|2201.53|2214.09|2202.59|2214.09|2202.59|2213.03|2201.53|2
1735876220000|2025-01-03 03:50:20|2214.13|2202.63|2216.81|2205.31|2216.81|2205.31|2214.13|2202.63|14
1735876240000|2025-01-03 03:50:40|2216.8|2205.3|2216.21|2204.71|2216.8|2205.3|2215.95|2204.45|23
1735876250000|2025-01-03 03:50:50|2216.34|2204.84|2215.54|2204.04|2216.36|2204.86|2215.39|2203.89|22
1735876260000|2025-01-03 03:51:00|2215.62|2204.12|2215.12|2203.62|2215.89|2204.39|2215|2203.5|28
1735876270000|2025-01-03 03:51:10|2215.11|2203.61|2214.85|2203.35|2215.59|2204.09|2214.85|2203.35|29
1735876280000|2025-01-03 03:51:20|2214.88|2203.38|2215.62|2204.12|2215.89|2204.39|2214.86|2203.36|17
1735876290000|2025-01-03 03:51:30|2215.58|2204.08|2214.71|2203.21|2215.58|2204.08|2214.71|2203.21|18
1735876300000|2025-01-03 03:51:40|2214.52|2203.02|2214.57|2203.07|2214.89|2203.39|2214.41|2202.91|19
1735876310000|2025-01-03 03:51:50|2214.5|2203|2214.04|2202.54|2214.56|2203.06|2213.94|2202.44|21
1735876320000|2025-01-03 03:52:00|2214.07|2202.57|2214.5|2203|2214.89|2203.39|2213.75|2202.25|26
1735876330000|2025-01-03 03:52:10|2214.51|2203.01|2215.9|2204.4|2215.99|2204.49|2214.51|2203.01|21
1735876340000|2025-01-03 03:52:20|2215.88|2204.38|2214.72|2203.22|2215.91|2204.41|2214.41|2202.91|33
1735876350000|2025-01-03 03:52:30|2214.74|2203.24|2216.43|2204.93|2216.52|2205.02|2214.74|2203.24|31
1735876360000|2025-01-03 03:52:40|2216.42|2204.92|2216.81|2205.31|2216.81|2205.31|2215.85|2204.35|19
1735876370000|2025-01-03 03:52:50|2216.83|2205.33|2219.21|2207.71|2219.21|2207.71|2216.83|2205.33|4
1735876390000|2025-01-03 03:53:10|2219.28|2207.78|2219.38|2207.88|2219.38|2207.88|2219.28|2207.78|3
1735876400000|2025-01-03 03:53:20|2220.3|2208.8|2220.48|2208.98|2221.17|2209.67|2220.3|2208.8|23
1735876410000|2025-01-03 03:53:30|2220.52|2209.02|2219.7|2208.2|2220.55|2209.05|2219.7|2208.2|18
1735876420000|2025-01-03 03:53:40|2219.69|2208.19|2220.39|2208.89|2220.49|2208.99|2219.61|2208.11|18
1735876430000|2025-01-03 03:53:50|2220.4|2208.9|2221.09|2209.59|2221.36|2209.86|2220.35|2208.85|18
1735876440000|2025-01-03 03:54:00|2221.07|2209.57|2221.92|2210.42|2221.92|2210.42|2220.72|2209.22|22
1735876450000|2025-01-03 03:54:10|2221.86|2210.36|2221.64|2210.14|2221.86|2210.36|2221.62|2210.12|7
1735876460000|2025-01-03 03:54:20|2221.62|2210.12|2223.81|2212.31|2223.81|2212.31|2221.62|2210.12|17
1735876490000|2025-01-03 03:54:50|2223.66|2212.16|2223.81|2212.31|2223.81|2212.31|2223.66|2212.16|6
1735876530000|2025-01-03 03:55:30|2223.78|2212.28|2222.41|2210.91|2223.79|2212.29|2222.34|2210.84|18
1735876540000|2025-01-03 03:55:40|2222.59|2211.09|2223.81|2212.31|2223.81|2212.31|2222.59|2211.09|14
1735876600000|2025-01-03 03:56:40|2223.9|2212.4|2225.1|2213.6|2225.1|2213.6|2223.9|2212.4|2
1735876670000|2025-01-03 03:57:50|2225.6|2214.1|2226.61|2215.11|2226.61|2215.11|2225.6|2214.1|16
1735876700000|2025-01-03 03:58:20|2226.7|2215.2|2227.38|2215.88|2227.38|2215.88|2226.7|2215.2|2
1735876710000|2025-01-03 03:58:30|2227.6|2216.1|2230.28|2218.78|2230.28|2218.78|2227.6|2216.1|8
1735876720000|2025-01-03 03:58:40|2230.3|2218.8|2231.28|2219.78|2231.35|2219.85|2230.28|2218.78|14
1735876730000|2025-01-03 03:58:50|2231.17|2219.67|2231.16|2219.66|2231.28|2219.78|2231.04|2219.54|21
1735876740000|2025-01-03 03:59:00|2231.18|2219.68|2230.15|2218.65|2231.18|2219.68|2230.12|2218.62|21
1735876750000|2025-01-03 03:59:10|2230.13|2218.63|2229|2217.5|2230.13|2218.63|2229|2217.5|20
1735876760000|2025-01-03 03:59:20|2228.96|2217.46|2227.83|2216.33|2228.96|2217.46|2227.67|2216.17|30
1735876770000|2025-01-03 03:59:30|2227.58|2216.08|2227.42|2215.92|2227.97|2216.47|2227.42|2215.92|19
1735876780000|2025-01-03 03:59:40|2227.49|2215.99|2227.74|2216.24|2227.87|2216.37|2227.48|2215.98|25
1735876790000|2025-01-03 03:59:50|2227.72|2216.22|2228.28|2216.78|2228.28|2216.78|2227.59|2216.09|26
1735876800000|2025-01-03 04:00:00|2228.21|2216.71|2226.61|2215.11|2228.48|2216.98|2226.61|2215.11|22
1735876810000|2025-01-03 04:00:10|2225.85|2214.35|2227.16|2215.66|2227.16|2215.66|2225.1|2213.6|26
1735876820000|2025-01-03 04:00:20|2227.14|2215.64|2226.29|2214.79|2227.7|2216.2|2226|2214.5|30
1735876830000|2025-01-03 04:00:30|2226.88|2215.38|2227.37|2215.87|2227.43|2215.93|2225.86|2214.36|32
1735876840000|2025-01-03 04:00:40|2227.43|2215.93|2228.31|2216.81|2228.45|2216.95|2227.43|2215.93|29
1735876850000|2025-01-03 04:00:50|2228.32|2216.82|2227.49|2215.99|2228.38|2216.88|2227.45|2215.95|22
1735876860000|2025-01-03 04:01:00|2227.48|2215.98|2228.27|2216.77|2228.38|2216.88|2226.81|2215.31|26
1735876870000|2025-01-03 04:01:10|2228.26|2216.76|2228.27|2216.77|2228.3|2216.8|2227.52|2216.02|25
1735876880000|2025-01-03 04:01:20|2228.24|2216.74|2228.27|2216.77|2228.46|2216.96|2228.24|2216.74|19
1735876890000|2025-01-03 04:01:30|2228.25|2216.75|2225.98|2214.48|2228.25|2216.75|2225.98|2214.48|26
1735876900000|2025-01-03 04:01:40|2225.85|2214.35|2223.94|2212.44|2225.85|2214.35|2223.71|2212.21|31
1735876910000|2025-01-03 04:01:50|2223.87|2212.37|2223.53|2212.03|2223.87|2212.37|2223.21|2211.71|26
1735876920000|2025-01-03 04:02:00|2223.46|2211.96|2224.86|2213.36|2225.07|2213.57|2222.1|2210.6|33
1735876930000|2025-01-03 04:02:10|2225.06|2213.56|2226.24|2214.74|2226.24|2214.74|2224.74|2213.24|28
1735876940000|2025-01-03 04:02:20|2226.55|2215.05|2227.45|2215.95|2227.45|2215.95|2226.45|2214.95|26
1735876950000|2025-01-03 04:02:30|2227.56|2216.06|2227.61|2216.11|2227.84|2216.34|2227.54|2216.04|19
1735876960000|2025-01-03 04:02:40|2227.72|2216.22|2228.06|2216.56|2228.06|2216.56|2227.72|2216.22|3
1735876970000|2025-01-03 04:02:50|2227.96|2216.46|2227.14|2215.64|2228.03|2216.53|2227.14|2215.64|9
1735876980000|2025-01-03 04:03:00|2227.24|2215.74|2227.34|2215.84|2227.91|2216.41|2227.17|2215.67|26
1735876990000|2025-01-03 04:03:10|2227.51|2216.01|2228|2216.5|2228|2216.5|2226.3|2214.8|30
1735877000000|2025-01-03 04:03:20|2228.02|2216.52|2227.47|2215.97|2228.05|2216.55|2227.3|2215.8|28
1735877010000|2025-01-03 04:03:30|2227.41|2215.91|2226.4|2214.9|2227.78|2216.28|2226.28|2214.78|35
1735877020000|2025-01-03 04:03:40|2226.42|2214.92|2223.86|2212.36|2226.42|2214.92|2223.86|2212.36|35
1735877030000|2025-01-03 04:03:50|2223.8|2212.3|2220.84|2209.34|2223.8|2212.3|2220.84|2209.34|33
1735877040000|2025-01-03 04:04:00|2220.78|2209.28|2221.73|2210.23|2222.04|2210.54|2219.3|2207.8|36
1735877050000|2025-01-03 04:04:10|2221.85|2210.35|2222.08|2210.58|2222.08|2210.58|2220.84|2209.34|33
1735877060000|2025-01-03 04:04:20|2222.1|2210.6|2221.88|2210.38|2222.28|2210.78|2221.85|2210.35|27
1735877070000|2025-01-03 04:04:30|2221.69|2210.19|2222.44|2210.94|2222.48|2210.98|2220.73|2209.23|29
1735877080000|2025-01-03 04:04:40|2222.48|2210.98|2222.35|2210.85|2222.57|2211.07|2222.26|2210.76|21
1735877090000|2025-01-03 04:04:50|2222.39|2210.89|2222.58|2211.08|2222.66|2211.16|2222.35|2210.85|26
1735877100000|2025-01-03 04:05:00|2222.61|2211.11|2220.93|2209.43|2222.66|2211.16|2220.93|2209.43|16
1735877110000|2025-01-03 04:05:10|2220.58|2209.08|2221.24|2209.74|2221.62|2210.12|2220.58|2209.08|22
1735877120000|2025-01-03 04:05:20|2221.41|2209.91|2221.38|2209.88|2221.67|2210.17|2220.59|2209.09|30
1735877130000|2025-01-03 04:05:30|2221.16|2209.66|2221.66|2210.16|2221.7|2210.2|2220.51|2209.01|30
1735877140000|2025-01-03 04:05:40|2221.64|2210.14|2222.22|2210.72|2222.4|2210.9|2221.31|2209.81|24
1735877150000|2025-01-03 04:05:50|2222.34|2210.84|2221.74|2210.24|2222.47|2210.97|2221.74|2210.24|27
1735877160000|2025-01-03 04:06:00|2221.77|2210.27|2222.59|2211.09|2222.59|2211.09|2221.47|2209.97|24
1735877170000|2025-01-03 04:06:10|2222.56|2211.06|2222.86|2211.36|2223.3|2211.8|2222.56|2211.06|31
1735877180000|2025-01-03 04:06:20|2222.73|2211.23|2221.46|2209.96|2222.74|2211.24|2220.96|2209.46|30
1735877190000|2025-01-03 04:06:30|2221.31|2209.81|2220.54|2209.04|2221.37|2209.87|2220.48|2208.98|30
1735877200000|2025-01-03 04:06:40|2220.53|2209.03|2221.46|2209.96|2221.5|2210|2220.28|2208.78|29
1735877210000|2025-01-03 04:06:50|2221.48|2209.98|2222.06|2210.56|2222.06|2210.56|2221.48|2209.98|22
1735877220000|2025-01-03 04:07:00|2221.97|2210.47|2221.71|2210.21|2221.99|2210.49|2221.71|2210.21|5
1735877230000|2025-01-03 04:07:10|2221.77|2210.27|2221.44|2209.94|2221.82|2210.32|2221.25|2209.75|27
1735877240000|2025-01-03 04:07:20|2221.47|2209.97|2221.84|2210.34|2221.89|2210.39|2220.72|2209.22|32
1735877250000|2025-01-03 04:07:30|2221.85|2210.35|2222.06|2210.56|2222.06|2210.56|2221.53|2210.03|20
1735877280000|2025-01-03 04:08:00|2222.02|2210.52|2222.06|2210.56|2222.06|2210.56|2221.45|2209.95|10
1735877290000|2025-01-03 04:08:10|2221.99|2210.49|2222.06|2210.56|2222.06|2210.56|2221.99|2210.49|6
1735877310000|2025-01-03 04:08:30|2222.41|2210.91|2223.1|2211.6|2223.1|2211.6|2222.41|2210.91|2
1735877340000|2025-01-03 04:09:00|2223.03|2211.53|2222.37|2210.87|2223.03|2211.53|2222.37|2210.87|6
1735877350000|2025-01-03 04:09:10|2221.9|2210.4|2221.88|2210.38|2222.29|2210.79|2221.57|2210.07|27
1735877360000|2025-01-03 04:09:20|2221.74|2210.24|2220.28|2208.78|2221.8|2210.3|2220.28|2208.78|25
1735877370000|2025-01-03 04:09:30|2220.15|2208.65|2221.24|2209.74|2221.24|2209.74|2220.15|2208.65|30
1735877380000|2025-01-03 04:09:40|2221.31|2209.81|2221.47|2209.97|2221.72|2210.22|2221.01|2209.51|18
1735877390000|2025-01-03 04:09:50|2221.51|2210.01|2221.58|2210.08|2221.59|2210.09|2221.45|2209.95|22
1735877400000|2025-01-03 04:10:00|2221.59|2210.09|2222.36|2210.86|2222.36|2210.86|2221.59|2210.09|5
1735877410000|2025-01-03 04:10:10|2222.99|2211.49|2223.46|2211.96|2223.46|2211.96|2222.99|2211.49|4
1735877430000|2025-01-03 04:10:30|2223.44|2211.94|2222.38|2210.88|2223.44|2211.94|2222.25|2210.75|15
1735877440000|2025-01-03 04:10:40|2222.35|2210.85|2222.37|2210.87|2222.66|2211.16|2222.22|2210.72|14
1735877450000|2025-01-03 04:10:50|2222.43|2210.93|2222.12|2210.62|2222.43|2210.93|2222.1|2210.6|28
1735877460000|2025-01-03 04:11:00|2222.14|2210.64|2221.61|2210.11|2222.92|2211.42|2221.38|2209.88|26
1735877470000|2025-01-03 04:11:10|2222.18|2210.68|2222.35|2210.85|2223.24|2211.74|2222.18|2210.68|32
1735877480000|2025-01-03 04:11:20|2222.34|2210.84|2221.67|2210.17|2222.34|2210.84|2221.56|2210.06|18
1735877490000|2025-01-03 04:11:30|2221.66|2210.16|2221.43|2209.93|2221.8|2210.3|2221.29|2209.79|25
1735877500000|2025-01-03 04:11:40|2221.34|2209.84|2221.8|2210.3|2222.19|2210.69|2221.34|2209.84|20
1735877510000|2025-01-03 04:11:50|2221.78|2210.28|2221.64|2210.14|2222.43|2210.93|2221.47|2209.97|25
1735877520000|2025-01-03 04:12:00|2221.62|2210.12|2222.04|2210.54|2222.46|2210.96|2221.6|2210.1|28
1735877530000|2025-01-03 04:12:10|2221.83|2210.33|2220.65|2209.15|2221.84|2210.34|2220.53|2209.03|23
1735877540000|2025-01-03 04:12:20|2220.63|2209.13|2220.1|2208.6|2220.63|2209.13|2220.1|2208.6|16
1735877550000|2025-01-03 04:12:30|2220.14|2208.64|2219.66|2208.16|2220.35|2208.85|2219.66|2208.16|14
1735877560000|2025-01-03 04:12:40|2219.72|2208.22|2220.48|2208.98|2220.62|2209.12|2219.66|2208.16|21
1735877570000|2025-01-03 04:12:50|2220.59|2209.09|2219.92|2208.42|2220.59|2209.09|2219.83|2208.33|24
1735877580000|2025-01-03 04:13:00|2219.82|2208.32|2218.57|2207.07|2219.82|2208.32|2218.49|2206.99|26
1735877590000|2025-01-03 04:13:10|2218.55|2207.05|2219.49|2207.99|2219.74|2208.24|2218.52|2207.02|27
1735877600000|2025-01-03 04:13:20|2219.52|2208.02|2219.48|2207.98|2219.74|2208.24|2219.48|2207.98|18
1735877610000|2025-01-03 04:13:30|2219.45|2207.95|2219.37|2207.87|2219.45|2207.95|2219.37|2207.87|2
1735877630000|2025-01-03 04:13:50|2219.64|2208.14|2219.48|2207.98|2219.67|2208.17|2219.43|2207.93|22
1735877640000|2025-01-03 04:14:00|2219.65|2208.15|2219.61|2208.11|2219.74|2208.24|2219.42|2207.92|25
1735877650000|2025-01-03 04:14:10|2219.55|2208.05|2220.01|2208.51|2220.01|2208.51|2219.5|2208|27
1735877660000|2025-01-03 04:14:20|2219.91|2208.41|2219.65|2208.15|2219.95|2208.45|2219.59|2208.09|17
1735877670000|2025-01-03 04:14:30|2219.54|2208.04|2219.64|2208.14|2219.72|2208.22|2219.38|2207.88|19
1735877680000|2025-01-03 04:14:40|2219.6|2208.1|2219.59|2208.09|2219.65|2208.15|2219.43|2207.93|14
1735877690000|2025-01-03 04:14:50|2219.62|2208.12|2219.87|2208.37|2219.94|2208.44|2219.61|2208.11|28
1735877700000|2025-01-03 04:15:00|2219.92|2208.42|2219.79|2208.29|2220.61|2209.11|2219.44|2207.94|25
1735877710000|2025-01-03 04:15:10|2219.72|2208.22|2220.63|2209.13|2221.14|2209.64|2219.72|2208.22|27
1735877720000|2025-01-03 04:15:20|2220.67|2209.17|2219.63|2208.13|2221.05|2209.55|2219.6|2208.1|20
1735877730000|2025-01-03 04:15:30|2219.73|2208.23|2219.55|2208.05|2219.73|2208.23|2219.46|2207.96|25
1735877740000|2025-01-03 04:15:40|2219.53|2208.03|2219.37|2207.87|2219.53|2208.03|2219.37|2207.87|16
1735877760000|2025-01-03 04:16:00|2218.87|2207.37|2218.37|2206.87|2218.87|2207.37|2218.37|2206.87|2
1735877790000|2025-01-03 04:16:30|2217.56|2206.06|2216.74|2205.24|2217.56|2206.06|2216.57|2205.07|13
1735877800000|2025-01-03 04:16:40|2216.71|2205.21|2215.67|2204.17|2216.71|2205.21|2215.67|2204.17|30
1735877810000|2025-01-03 04:16:50|2215.66|2204.16|2214.74|2203.24|2215.66|2204.16|2214.64|2203.14|22
1735877820000|2025-01-03 04:17:00|2214.78|2203.28|2214.91|2203.41|2215.24|2203.74|2214.42|2202.92|28
1735877830000|2025-01-03 04:17:10|2215.11|2203.61|2215.57|2204.07|2215.94|2204.44|2214.74|2203.24|33
1735877840000|2025-01-03 04:17:20|2215.67|2204.17|2215.95|2204.45|2216.69|2205.19|2214.95|2203.45|32
1735877850000|2025-01-03 04:17:30|2215.94|2204.44|2216.44|2204.94|2216.82|2205.32|2215.94|2204.44|27
1735877860000|2025-01-03 04:17:40|2216.43|2204.93|2217.02|2205.52|2217.2|2205.7|2216.43|2204.93|24
1735877870000|2025-01-03 04:17:50|2217.14|2205.64|2217.63|2206.13|2217.67|2206.17|2217.02|2205.52|28
1735877880000|2025-01-03 04:18:00|2217.54|2206.04|2218.13|2206.63|2218.13|2206.63|2217.53|2206.03|14
1735877950000|2025-01-03 04:19:10|2220.56|2209.06|2220.49|2208.99|2220.56|2209.06|2220.44|2208.94|7
1735877960000|2025-01-03 04:19:20|2220.46|2208.96|2219.73|2208.23|2220.46|2208.96|2219.46|2207.96|24
1735877970000|2025-01-03 04:19:30|2219.68|2208.18|2220.65|2209.15|2220.68|2209.18|2219.68|2208.18|21
1735877980000|2025-01-03 04:19:40|2220.59|2209.09|2220.7|2209.2|2220.7|2209.2|2220.59|2209.09|7
1735877990000|2025-01-03 04:19:50|2220.6|2209.1|2220.13|2208.63|2220.61|2209.11|2220.1|2208.6|6
1735878000000|2025-01-03 04:20:00|2220.04|2208.54|2219.51|2208.01|2220.08|2208.58|2218.58|2207.08|22
1735878010000|2025-01-03 04:20:10|2219.62|2208.12|2219.67|2208.17|2220.45|2208.95|2219.62|2208.12|18
1735878020000|2025-01-03 04:20:20|2219.65|2208.15|2218.96|2207.46|2219.68|2208.18|2218.85|2207.35|33
1735878030000|2025-01-03 04:20:30|2218.9|2207.4|2219.57|2208.07|2219.58|2208.08|2218.9|2207.4|30
1735878040000|2025-01-03 04:20:40|2219.66|2208.16|2219.22|2207.72|2219.72|2208.22|2219.01|2207.51|31
1735878050000|2025-01-03 04:20:50|2219.21|2207.71|2219.64|2208.14|2219.75|2208.25|2219.04|2207.54|16
1735878060000|2025-01-03 04:21:00|2219.48|2207.98|2220.54|2209.04|2220.58|2209.08|2219.46|2207.96|25
1735878070000|2025-01-03 04:21:10|2220.39|2208.89|2219.94|2208.44|2220.39|2208.89|2219.91|2208.41|23
1735878080000|2025-01-03 04:21:20|2219.93|2208.43|2220.07|2208.57|2220.43|2208.93|2219.75|2208.25|26
1735878090000|2025-01-03 04:21:30|2220.14|2208.64|2220.7|2209.2|2220.7|2209.2|2220.14|2208.64|18
1735878100000|2025-01-03 04:21:40|2220.97|2209.47|2221.23|2209.73|2221.23|2209.73|2220.97|2209.47|2
1735878110000|2025-01-03 04:21:50|2221.18|2209.68|2220.46|2208.96|2221.18|2209.68|2220.4|2208.9|9
1735878120000|2025-01-03 04:22:00|2220.43|2208.93|2219.98|2208.48|2220.78|2209.28|2219.96|2208.46|23
1735878130000|2025-01-03 04:22:10|2220.02|2208.52|2220.85|2209.35|2220.89|2209.39|2220.02|2208.52|21
1735878140000|2025-01-03 04:22:20|2220.81|2209.31|2220.64|2209.14|2220.82|2209.32|2220.44|2208.94|22
1735878150000|2025-01-03 04:22:30|2220.18|2208.68|2219.78|2208.28|2220.35|2208.85|2219.68|2208.18|24
1735878160000|2025-01-03 04:22:40|2219.72|2208.22|2219.72|2208.22|2219.82|2208.32|2219.69|2208.19|10
1735878170000|2025-01-03 04:22:50|2219.75|2208.25|2219.72|2208.22|2219.77|2208.27|2219.68|2208.18|7
1735878180000|2025-01-03 04:23:00|2219.66|2208.16|2219.86|2208.36|2219.89|2208.39|2217.91|2206.41|28
1735878190000|2025-01-03 04:23:10|2219.82|2208.32|2219.71|2208.21|2219.96|2208.46|2219.71|2208.21|21
1735878200000|2025-01-03 04:23:20|2219.61|2208.11|2219.61|2208.11|2219.82|2208.32|2219.61|2208.11|10
1735878210000|2025-01-03 04:23:30|2219.73|2208.23|2219.73|2208.23|2219.8|2208.3|2219.63|2208.13|23
1735878220000|2025-01-03 04:23:40|2219.72|2208.22|2219.61|2208.11|2219.8|2208.3|2219.61|2208.11|17
1735878230000|2025-01-03 04:23:50|2219.73|2208.23|2220.58|2209.08|2220.72|2209.22|2219.68|2208.18|22
1735878240000|2025-01-03 04:24:00|2220.62|2209.12|2219.76|2208.26|2220.62|2209.12|2219.69|2208.19|23
1735878250000|2025-01-03 04:24:10|2219.8|2208.3|2219.61|2208.11|2219.8|2208.3|2219.61|2208.11|16
1735878270000|2025-01-03 04:24:30|2219.84|2208.34|2219.63|2208.13|2219.84|2208.34|2219.61|2208.11|13
1735878280000|2025-01-03 04:24:40|2219.62|2208.12|2219.61|2208.11|2219.67|2208.17|2219.61|2208.11|7
1735878300000|2025-01-03 04:25:00|2218.72|2207.22|2216.66|2205.16|2218.72|2207.22|2216.64|2205.14|19
1735878310000|2025-01-03 04:25:10|2216.62|2205.12|2215.21|2203.71|2216.62|2205.12|2215.01|2203.51|28
1735878320000|2025-01-03 04:25:20|2215.16|2203.66|2215.15|2203.65|2215.27|2203.77|2214.8|2203.3|22
1735878330000|2025-01-03 04:25:30|2215.14|2203.64|2215.13|2203.63|2215.21|2203.71|2215.09|2203.59|19
1735878340000|2025-01-03 04:25:40|2215.11|2203.61|2216.02|2204.52|2216.7|2205.2|2215.08|2203.58|32
1735878350000|2025-01-03 04:25:50|2216.07|2204.57|2217.14|2205.64|2217.17|2205.67|2216.03|2204.53|22
1735878360000|2025-01-03 04:26:00|2217.15|2205.65|2217.24|2205.74|2218.05|2206.55|2217.14|2205.64|21
1735878370000|2025-01-03 04:26:10|2217.17|2205.67|2217.04|2205.54|2217.19|2205.69|2216.74|2205.24|22
1735878380000|2025-01-03 04:26:20|2216.83|2205.33|2217.51|2206.01|2217.75|2206.25|2216.58|2205.08|32
1735878390000|2025-01-03 04:26:30|2217.63|2206.13|2217.2|2205.7|2217.85|2206.35|2217.09|2205.59|21
1735878400000|2025-01-03 04:26:40|2217.08|2205.58|2217.67|2206.17|2217.74|2206.24|2217.08|2205.58|24
1735878410000|2025-01-03 04:26:50|2217.66|2206.16|2218.1|2206.6|2218.33|2206.83|2217.19|2205.69|25
1735878420000|2025-01-03 04:27:00|2217.97|2206.47|2217.76|2206.26|2218.29|2206.79|2217.61|2206.11|33
1735878430000|2025-01-03 04:27:10|2217.75|2206.25|2218.03|2206.53|2218.06|2206.56|2217.33|2205.83|27
1735878440000|2025-01-03 04:27:20|2218|2206.5|2217.68|2206.18|2218|2206.5|2217.43|2205.93|21
1735878450000|2025-01-03 04:27:30|2217.71|2206.21|2217.45|2205.95|2218.07|2206.57|2217.43|2205.93|31
1735878460000|2025-01-03 04:27:40|2217.43|2205.93|2217.44|2205.94|2217.44|2205.94|2217.43|2205.93|4
1735878470000|2025-01-03 04:27:50|2217.43|2205.93|2217.43|2205.93|2217.43|2205.93|2217.43|2205.93|1
1735878580000|2025-01-03 04:29:40|2217.56|2206.06|2217.61|2206.11|2217.61|2206.11|2217.56|2206.06|2
1735878590000|2025-01-03 04:29:50|2217.79|2206.29|2217.56|2206.06|2217.79|2206.29|2217.56|2206.06|5
1735878600000|2025-01-03 04:30:00|2217.57|2206.07|2218.67|2207.17|2218.67|2207.17|2217.56|2206.06|22
1735878610000|2025-01-03 04:30:10|2218.6|2207.1|2218.67|2207.17|2218.67|2207.17|2218.6|2207.1|4
1735878630000|2025-01-03 04:30:30|2218.68|2207.18|2219.61|2208.11|2219.61|2208.11|2218.68|2207.18|6
1735878640000|2025-01-03 04:30:40|2219.73|2208.23|2220.76|2209.26|2220.76|2209.26|2219.73|2208.23|2
1735878650000|2025-01-03 04:30:50|2221.02|2209.52|2221.28|2209.78|2221.28|2209.78|2221.02|2209.52|2
1735878660000|2025-01-03 04:31:00|2221.13|2209.63|2221.17|2209.67|2221.28|2209.78|2221.13|2209.63|28
1735878670000|2025-01-03 04:31:10|2221.2|2209.7|2221.09|2209.59|2221.24|2209.74|2220.42|2208.92|25
1735878680000|2025-01-03 04:31:20|2221.08|2209.58|2221.09|2209.59|2221.26|2209.76|2220.54|2209.04|23
1735878690000|2025-01-03 04:31:30|2220.92|2209.42|2221.28|2209.78|2221.28|2209.78|2220.75|2209.25|13
1735878700000|2025-01-03 04:31:40|2222.02|2210.52|2222.56|2211.06|2222.76|2211.26|2222.02|2210.52|18
1735878710000|2025-01-03 04:31:50|2222.6|2211.1|2222.77|2211.27|2222.77|2211.27|2222.48|2210.98|15
1735878720000|2025-01-03 04:32:00|2223.01|2211.51|2223.24|2211.74|2223.24|2211.74|2223.01|2211.51|2
1735878740000|2025-01-03 04:32:20|2223.13|2211.63|2223.1|2211.6|2223.14|2211.64|2222.99|2211.49|20
1735878750000|2025-01-03 04:32:30|2223.22|2211.72|2223.6|2212.1|2223.6|2212.1|2223.14|2211.64|20
1735878760000|2025-01-03 04:32:40|2223.5|2212|2223.46|2211.96|2223.5|2212|2223.17|2211.67|20
1735878770000|2025-01-03 04:32:50|2223.42|2211.92|2223.41|2211.91|2223.53|2212.03|2223.33|2211.83|23
1735878780000|2025-01-03 04:33:00|2223.4|2211.9|2223.17|2211.67|2223.52|2212.02|2223.03|2211.53|18
1735878790000|2025-01-03 04:33:10|2223.12|2211.62|2222.17|2210.67|2223.12|2211.62|2221.63|2210.13|23
1735878800000|2025-01-03 04:33:20|2222.34|2210.84|2222.24|2210.74|2222.67|2211.17|2222.23|2210.73|26
1735878810000|2025-01-03 04:33:30|2222.25|2210.75|2222.18|2210.68|2222.27|2210.77|2221.88|2210.38|20
1735878820000|2025-01-03 04:33:40|2222.16|2210.66|2222.55|2211.05|2222.55|2211.05|2221.91|2210.41|19
1735878830000|2025-01-03 04:33:50|2222.52|2211.02|2221.95|2210.45|2222.52|2211.02|2221.95|2210.45|31
1735878840000|2025-01-03 04:34:00|2222.04|2210.54|2221.83|2210.33|2222.04|2210.54|2221.83|2210.33|10
1735878850000|2025-01-03 04:34:10|2221.81|2210.31|2222.63|2211.13|2222.76|2211.26|2221.81|2210.31|22
1735878860000|2025-01-03 04:34:20|2222.61|2211.11|2222.51|2211.01|2222.67|2211.17|2222.36|2210.86|18
1735878870000|2025-01-03 04:34:30|2222.59|2211.09|2223.72|2212.22|2223.79|2212.29|2222.51|2211.01|23
1735878880000|2025-01-03 04:34:40|2223.71|2212.21|2222.82|2211.32|2223.71|2212.21|2222.71|2211.21|21
1735878890000|2025-01-03 04:34:50|2222.75|2211.25|2222.51|2211.01|2222.86|2211.36|2222.4|2210.9|22
1735878900000|2025-01-03 04:35:00|2222.48|2210.98|2221.81|2210.31|2222.48|2210.98|2221.81|2210.31|16
1735878920000|2025-01-03 04:35:20|2221.88|2210.38|2221.81|2210.31|2221.88|2210.38|2221.81|2210.31|2
1735878940000|2025-01-03 04:35:40|2221.74|2210.24|2219.42|2207.92|2221.74|2210.24|2219.38|2207.88|10
1735878950000|2025-01-03 04:35:50|2219.41|2207.91|2219.34|2207.84|2219.46|2207.96|2219.34|2207.84|14
1735878960000|2025-01-03 04:36:00|2219.25|2207.75|2218.94|2207.44|2219.25|2207.75|2217.79|2206.29|32
1735878970000|2025-01-03 04:36:10|2218.91|2207.41|2216.89|2205.39|2218.91|2207.41|2216.89|2205.39|37
1735878980000|2025-01-03 04:36:20|2217.02|2205.52|2216.8|2205.3|2217.2|2205.7|2216.55|2205.05|32
1735878990000|2025-01-03 04:36:30|2216.81|2205.31|2216.53|2205.03|2216.98|2205.48|2216.35|2204.85|27
1735879000000|2025-01-03 04:36:40|2216.57|2205.07|2216.71|2205.21|2217.48|2205.98|2216.57|2205.07|30
1735879010000|2025-01-03 04:36:50|2216.88|2205.38|2217.45|2205.95|2217.5|2206|2216.83|2205.33|14
1735879020000|2025-01-03 04:37:00|2217.46|2205.96|2217.6|2206.1|2217.84|2206.34|2217.2|2205.7|28
1735879030000|2025-01-03 04:37:10|2217.68|2206.18|2217.99|2206.49|2218.26|2206.76|2217.68|2206.18|21
1735879040000|2025-01-03 04:37:20|2217.96|2206.46|2216.83|2205.33|2217.96|2206.46|2216.67|2205.17|18
1735879050000|2025-01-03 04:37:30|2216.85|2205.35|2216.21|2204.71|2217.35|2205.85|2216.21|2204.71|18
1735879060000|2025-01-03 04:37:40|2216.18|2204.68|2216.3|2204.8|2216.34|2204.84|2215.82|2204.32|25
1735879070000|2025-01-03 04:37:50|2216.24|2204.74|2216.3|2204.8|2216.36|2204.86|2216.23|2204.73|12
1735879080000|2025-01-03 04:38:00|2216.25|2204.75|2216.24|2204.74|2216.36|2204.86|2216.03|2204.53|22
1735879090000|2025-01-03 04:38:10|2216.23|2204.73|2216.67|2205.17|2216.69|2205.19|2216.06|2204.56|28
1735879100000|2025-01-03 04:38:20|2216.6|2205.1|2216.88|2205.38|2216.88|2205.38|2216.53|2205.03|14
1735879110000|2025-01-03 04:38:30|2216.89|2205.39|2217.02|2205.52|2217.11|2205.61|2216.83|2205.33|20
1735879120000|2025-01-03 04:38:40|2216.92|2205.42|2216.92|2205.42|2216.92|2205.42|2216.92|2205.42|1
1735879160000|2025-01-03 04:39:20|2216.35|2204.85|2215.79|2204.29|2216.35|2204.85|2215.79|2204.29|2
1735879170000|2025-01-03 04:39:30|2215.93|2204.43|2215.97|2204.47|2216|2204.5|2215.93|2204.43|5
1735879180000|2025-01-03 04:39:40|2215.99|2204.49|2215.79|2204.29|2215.99|2204.49|2215.79|2204.29|19
1735879200000|2025-01-03 04:40:00|2215.93|2204.43|2215.79|2204.29|2216.04|2204.54|2215.79|2204.29|8
1735879210000|2025-01-03 04:40:10|2215.96|2204.46|2216.01|2204.51|2216.02|2204.52|2215.96|2204.46|3
1735879220000|2025-01-03 04:40:20|2216.02|2204.52|2216.86|2205.36|2217.14|2205.64|2216.02|2204.52|19
1735879230000|2025-01-03 04:40:30|2216.69|2205.19|2216.76|2205.26|2217.01|2205.51|2216.35|2204.85|31
1735879240000|2025-01-03 04:40:40|2216.64|2205.14|2217.7|2206.2|2217.76|2206.26|2216.64|2205.14|25
1735879250000|2025-01-03 04:40:50|2217.69|2206.19|2217.81|2206.31|2217.92|2206.42|2217.57|2206.07|28
1735879260000|2025-01-03 04:41:00|2217.79|2206.29|2217.21|2205.71|2218.36|2206.86|2217.15|2205.65|32
1735879270000|2025-01-03 04:41:10|2217.17|2205.67|2218.15|2206.65|2218.17|2206.67|2217.15|2205.65|24
1735879280000|2025-01-03 04:41:20|2218|2206.5|2217.99|2206.49|2218.11|2206.61|2217.92|2206.42|29
1735879290000|2025-01-03 04:41:30|2218.02|2206.52|2216.97|2205.47|2218.09|2206.59|2216.8|2205.3|31
1735879300000|2025-01-03 04:41:40|2216.8|2205.3|2217.12|2205.62|2217.25|2205.75|2216.8|2205.3|17
1735879310000|2025-01-03 04:41:50|2217.16|2205.66|2216.57|2205.07|2217.17|2205.67|2216.49|2204.99|31
1735879320000|2025-01-03 04:42:00|2216.68|2205.18|2216.24|2204.74|2216.96|2205.46|2216.2|2204.7|23
1735879330000|2025-01-03 04:42:10|2216.23|2204.73|2216.78|2205.28|2216.97|2205.47|2216.06|2204.56|29
1735879340000|2025-01-03 04:42:20|2216.77|2205.27|2215.96|2204.46|2216.86|2205.36|2215.96|2204.46|18
1735879350000|2025-01-03 04:42:30|2215.83|2204.33|2215.95|2204.45|2216.12|2204.62|2215.59|2204.09|23
1735879360000|2025-01-03 04:42:40|2215.97|2204.47|2215.28|2203.78|2216.01|2204.51|2215.14|2203.64|29
1735879370000|2025-01-03 04:42:50|2215.29|2203.79|2215.64|2204.14|2216.1|2204.6|2215.27|2203.77|33
1735879380000|2025-01-03 04:43:00|2215.18|2203.68|2215.14|2203.64|2215.18|2203.68|2214.88|2203.38|32
1735879390000|2025-01-03 04:43:10|2215.02|2203.52|2215.5|2204|2215.5|2204|2215.02|2203.52|16
1735879400000|2025-01-03 04:43:20|2215.35|2203.85|2215.57|2204.07|2215.73|2204.23|2215.34|2203.84|32
1735879410000|2025-01-03 04:43:30|2215.62|2204.12|2215.75|2204.25|2215.82|2204.32|2215.41|2203.91|28
1735879420000|2025-01-03 04:43:40|2215.77|2204.27|2216.34|2204.84|2216.39|2204.89|2215.77|2204.27|9
1735879430000|2025-01-03 04:43:50|2216.33|2204.83|2216.56|2205.06|2216.62|2205.12|2216.31|2204.81|18
1735879440000|2025-01-03 04:44:00|2216.57|2205.07|2217.17|2205.67|2217.61|2206.11|2216.57|2205.07|25
1735879450000|2025-01-03 04:44:10|2217.22|2205.72|2217.11|2205.61|2217.3|2205.8|2217.02|2205.52|17
1735879460000|2025-01-03 04:44:20|2216.98|2205.48|2217.64|2206.14|2217.79|2206.29|2216.98|2205.48|37
1735879470000|2025-01-03 04:44:30|2217.52|2206.02|2217.77|2206.27|2217.77|2206.27|2217.49|2205.99|26
1735879480000|2025-01-03 04:44:40|2217.88|2206.38|2217.88|2206.38|2217.95|2206.45|2217.44|2205.94|16
1735879490000|2025-01-03 04:44:50|2217.87|2206.37|2217.89|2206.39|2218.01|2206.51|2217.87|2206.37|18
1735879500000|2025-01-03 04:45:00|2217.88|2206.38|2218.01|2206.51|2218.01|2206.51|2217.88|2206.38|16
1735879520000|2025-01-03 04:45:20|2217.92|2206.42|2217.92|2206.42|2217.98|2206.48|2217.92|2206.42|3
1735879530000|2025-01-03 04:45:30|2217.94|2206.44|2217.84|2206.34|2217.94|2206.44|2217.84|2206.34|5
1735879540000|2025-01-03 04:45:40|2217.9|2206.4|2216.49|2204.99|2217.9|2206.4|2216.49|2204.99|26
1735879550000|2025-01-03 04:45:50|2216.48|2204.98|2216.35|2204.85|2216.49|2204.99|2216.33|2204.83|17
1735879560000|2025-01-03 04:46:00|2216.34|2204.84|2216.68|2205.18|2216.77|2205.27|2216.32|2204.82|28
1735879570000|2025-01-03 04:46:10|2216.69|2205.19|2217.66|2206.16|2217.76|2206.26|2216.69|2205.19|23
1735879580000|2025-01-03 04:46:20|2217.69|2206.19|2216.75|2205.25|2217.69|2206.19|2216.75|2205.25|20
1735879590000|2025-01-03 04:46:30|2216.47|2204.97|2216.19|2204.69|2216.47|2204.97|2216.19|2204.69|2
1735879630000|2025-01-03 04:47:10|2215.53|2204.03|2215.53|2204.03|2215.65|2204.15|2215.42|2203.92|13
1735879640000|2025-01-03 04:47:20|2215.54|2204.04|2215.22|2203.72|2215.54|2204.04|2214.35|2202.85|30
1735879650000|2025-01-03 04:47:30|2215.21|2203.71|2215.24|2203.74|2215.38|2203.88|2215.2|2203.7|15
1735879660000|2025-01-03 04:47:40|2215.28|2203.78|2215.21|2203.71|2215.28|2203.78|2215.08|2203.58|16
1735879670000|2025-01-03 04:47:50|2215.11|2203.61|2214.44|2202.94|2215.11|2203.61|2214.44|2202.94|25
1735879680000|2025-01-03 04:48:00|2214.49|2202.99|2215.19|2203.69|2215.19|2203.69|2214.49|2202.99|25
1735879690000|2025-01-03 04:48:10|2215.1|2203.6|2217.07|2205.57|2217.22|2205.72|2215.05|2203.55|25
1735879700000|2025-01-03 04:48:20|2216.86|2205.36|2216.89|2205.39|2217.06|2205.56|2216.04|2204.54|21
1735879710000|2025-01-03 04:48:30|2216.85|2205.35|2216.77|2205.27|2217.53|2206.03|2216.64|2205.14|13
1735879720000|2025-01-03 04:48:40|2216.83|2205.33|2216.22|2204.72|2216.83|2205.33|2216.14|2204.64|20
1735879730000|2025-01-03 04:48:50|2216.21|2204.71|2216.23|2204.73|2216.34|2204.84|2216.2|2204.7|11
1735879740000|2025-01-03 04:49:00|2216.24|2204.74|2216.13|2204.63|2216.24|2204.74|2216.1|2204.6|10
1735879750000|2025-01-03 04:49:10|2216.12|2204.62|2217.53|2206.03|2217.53|2206.03|2216.09|2204.59|15
1735879760000|2025-01-03 04:49:20|2217.49|2205.99|2217.46|2205.96|2217.5|2206|2217.46|2205.96|3
1735879770000|2025-01-03 04:49:30|2217.47|2205.97|2217.53|2206.03|2217.53|2206.03|2217.47|2205.97|2
1735879800000|2025-01-03 04:50:00|2217.48|2205.98|2217.03|2205.53|2217.53|2206.03|2217.03|2205.53|9
1735879810000|2025-01-03 04:50:10|2217.02|2205.52|2217.53|2206.03|2217.53|2206.03|2216.75|2205.25|17
1735879820000|2025-01-03 04:50:20|2217.56|2206.06|2217.62|2206.12|2217.62|2206.12|2217.56|2206.06|4
1735879830000|2025-01-03 04:50:30|2218.02|2206.52|2219.29|2207.79|2219.29|2207.79|2218.02|2206.52|5
1735879850000|2025-01-03 04:50:50|2219.28|2207.78|2218.83|2207.33|2219.28|2207.78|2218.77|2207.27|21
1735879860000|2025-01-03 04:51:00|2218.82|2207.32|2218.28|2206.78|2218.94|2207.44|2218.23|2206.73|25
1735879870000|2025-01-03 04:51:10|2218.01|2206.51|2217.62|2206.12|2218.25|2206.75|2217.62|2206.12|22
1735879880000|2025-01-03 04:51:20|2217.35|2205.85|2217.07|2205.57|2217.35|2205.85|2217.07|2205.57|2
1735879930000|2025-01-03 04:52:10|2216.54|2205.04|2216.01|2204.51|2216.54|2205.04|2216.01|2204.51|2
1735879940000|2025-01-03 04:52:20|2215.85|2204.35|2215.69|2204.19|2215.85|2204.35|2215.69|2204.19|6
1735879950000|2025-01-03 04:52:30|2215.08|2203.58|2214.78|2203.28|2215.17|2203.67|2214.72|2203.22|26
1735879960000|2025-01-03 04:52:40|2214.73|2203.23|2214.67|2203.17|2215|2203.5|2214.32|2202.82|32
1735879970000|2025-01-03 04:52:50|2214.52|2203.02|2214.51|2203.01|2214.62|2203.12|2214.47|2202.97|19
1735879980000|2025-01-03 04:53:00|2215.06|2203.56|2216.07|2204.57|2216.07|2204.57|2213.85|2202.35|20
1735879990000|2025-01-03 04:53:10|2216.29|2204.79|2216.27|2204.77|2216.31|2204.81|2216.01|2204.51|34
1735880000000|2025-01-03 04:53:20|2216.25|2204.75|2217.2|2205.7|2217.2|2205.7|2216.25|2204.75|17
1735880010000|2025-01-03 04:53:30|2217.09|2205.59|2216.65|2205.15|2217.09|2205.59|2216.65|2205.15|5
1735880030000|2025-01-03 04:53:50|2215.79|2204.29|2215.06|2203.56|2215.79|2204.29|2214.87|2203.37|6
1735880040000|2025-01-03 04:54:00|2215.05|2203.55|2214.87|2203.37|2215.07|2203.57|2214.87|2203.37|5
1735880050000|2025-01-03 04:54:10|2214.97|2203.47|2215.2|2203.7|2215.21|2203.71|2214.97|2203.47|5
1735880060000|2025-01-03 04:54:20|2215.19|2203.69|2214.87|2203.37|2215.2|2203.7|2214.87|2203.37|11
1735880070000|2025-01-03 04:54:30|2213.39|2201.89|2211.83|2200.33|2213.53|2202.03|2211.79|2200.29|11
1735880080000|2025-01-03 04:54:40|2211.81|2200.31|2212.54|2201.04|2212.55|2201.05|2211.81|2200.31|15
1735880090000|2025-01-03 04:54:50|2212.55|2201.05|2212.94|2201.44|2212.95|2201.45|2212.09|2200.59|23
1735880100000|2025-01-03 04:55:00|2212.95|2201.45|2213.05|2201.55|2213.09|2201.59|2212.14|2200.64|33
1735880110000|2025-01-03 04:55:10|2213.07|2201.57|2213|2201.5|2213.22|2201.72|2212.91|2201.41|18
1735880120000|2025-01-03 04:55:20|2212.97|2201.47|2212|2200.5|2212.97|2201.47|2211.47|2199.97|28
1735880130000|2025-01-03 04:55:30|2212.03|2200.53|2211.5|2200|2212.2|2200.7|2211.4|2199.9|25
1735880140000|2025-01-03 04:55:40|2211.49|2199.99|2211.31|2199.81|2211.49|2199.99|2211.31|2199.81|16
1735880150000|2025-01-03 04:55:50|2211.29|2199.79|2211.29|2199.79|2211.31|2199.81|2211.29|2199.79|6
1735880160000|2025-01-03 04:56:00|2211.31|2199.81|2211.29|2199.79|2211.37|2199.87|2211.23|2199.73|11
1735880170000|2025-01-03 04:56:10|2211.23|2199.73|2210.48|2198.98|2211.23|2199.73|2210.44|2198.94|18
1735880180000|2025-01-03 04:56:20|2210.44|2198.94|2210.81|2199.31|2210.94|2199.44|2210.44|2198.94|27
1735880190000|2025-01-03 04:56:30|2210.53|2199.03|2210.52|2199.02|2210.63|2199.13|2210.46|2198.96|25
1735880200000|2025-01-03 04:56:40|2210.56|2199.06|2211.81|2200.31|2211.81|2200.31|2210.56|2199.06|33
1735880210000|2025-01-03 04:56:50|2211.93|2200.43|2213.25|2201.75|2213.37|2201.87|2211.93|2200.43|33
1735880220000|2025-01-03 04:57:00|2213.13|2201.63|2214.62|2203.12|2214.62|2203.12|2212.92|2201.42|24
1735880230000|2025-01-03 04:57:10|2214.58|2203.08|2214.58|2203.08|2214.58|2203.08|2214.58|2203.08|1
1735880240000|2025-01-03 04:57:20|2214.59|2203.09|2214.62|2203.12|2214.62|2203.12|2214.59|2203.09|3
1735880250000|2025-01-03 04:57:30|2214.53|2203.03|2214.53|2203.03|2214.53|2203.03|2214.53|2203.03|1
1735880260000|2025-01-03 04:57:40|2214.49|2202.99|2214.52|2203.02|2214.57|2203.07|2214.49|2202.99|6
1735880270000|2025-01-03 04:57:50|2214.53|2203.03|2214.33|2202.83|2214.53|2203.03|2214.27|2202.77|19
1735880280000|2025-01-03 04:58:00|2214.36|2202.86|2214.31|2202.81|2214.62|2203.12|2214.21|2202.71|20
1735880290000|2025-01-03 04:58:10|2214.34|2202.84|2214.62|2203.12|2214.62|2203.12|2214.31|2202.81|19
1735880300000|2025-01-03 04:58:20|2214.5|2203|2214.23|2202.73|2214.5|2203|2214.21|2202.71|7
1735880310000|2025-01-03 04:58:30|2214.21|2202.71|2213.52|2202.02|2214.21|2202.71|2213.52|2202.02|29
1735880320000|2025-01-03 04:58:40|2213.41|2201.91|2214.03|2202.53|2214.08|2202.58|2213.41|2201.91|17
1735880330000|2025-01-03 04:58:50|2214.12|2202.62|2214.03|2202.53|2214.12|2202.62|2214.03|2202.53|21
1735880340000|2025-01-03 04:59:00|2214.07|2202.57|2213.14|2201.64|2214.09|2202.59|2213.1|2201.6|18
1735880350000|2025-01-03 04:59:10|2213.12|2201.62|2213.65|2202.15|2213.94|2202.44|2213.12|2201.62|27
1735880360000|2025-01-03 04:59:20|2213.66|2202.16|2213.73|2202.23|2213.87|2202.37|2213.51|2202.01|31
1735880370000|2025-01-03 04:59:30|2213.79|2202.29|2214.23|2202.73|2214.39|2202.89|2213.7|2202.2|26
1735880380000|2025-01-03 04:59:40|2214.21|2202.71|2214.62|2203.12|2214.62|2203.12|2214.21|2202.71|20
1735880390000|2025-01-03 04:59:50|2214.59|2203.09|2214.62|2203.12|2214.62|2203.12|2214.59|2203.09|9
1735880400000|2025-01-03 05:00:00|2214.69|2203.19|2216.77|2205.27|2216.77|2205.27|2214.69|2203.19|9
1735880410000|2025-01-03 05:00:10|2216.78|2205.28|2218.03|2206.53|2218.04|2206.54|2216.78|2205.28|12
1735880420000|2025-01-03 05:00:20|2218.04|2206.54|2218.04|2206.54|2218.04|2206.54|2218.04|2206.54|1
1735880440000|2025-01-03 05:00:40|2218.03|2206.53|2217.71|2206.21|2218.03|2206.53|2217.08|2205.58|15
1735880450000|2025-01-03 05:00:50|2217.72|2206.22|2217.66|2206.16|2217.83|2206.33|2217.36|2205.86|29
1735880460000|2025-01-03 05:01:00|2217.69|2206.19|2217.77|2206.27|2218.04|2206.54|2217.67|2206.17|22
1735880470000|2025-01-03 05:01:10|2217.75|2206.25|2217.12|2205.62|2218|2206.5|2217.12|2205.62|15
1735880480000|2025-01-03 05:01:20|2217.06|2205.56|2217.12|2205.62|2217.25|2205.75|2217|2205.5|30
1735880490000|2025-01-03 05:01:30|2217.07|2205.57|2216.55|2205.05|2217.21|2205.71|2216.55|2205.05|28
1735880500000|2025-01-03 05:01:40|2216.82|2205.32|2218.42|2206.92|2218.84|2207.34|2216.75|2205.25|29
1735880510000|2025-01-03 05:01:50|2218.46|2206.96|2218.82|2207.32|2218.85|2207.35|2218.45|2206.95|29
1735880520000|2025-01-03 05:02:00|2218.79|2207.29|2218.13|2206.63|2218.79|2207.29|2217.55|2206.05|30
1735880530000|2025-01-03 05:02:10|2218.12|2206.62|2217.13|2205.63|2218.12|2206.62|2216.81|2205.31|27
1735880540000|2025-01-03 05:02:20|2217.12|2205.62|2216.08|2204.58|2217.13|2205.63|2215.93|2204.43|24
1735880550000|2025-01-03 05:02:30|2216.05|2204.55|2216.17|2204.67|2216.27|2204.77|2216.01|2204.51|28
1735880560000|2025-01-03 05:02:40|2215.84|2204.34|2215.17|2203.67|2215.84|2204.34|2214.81|2203.31|30
1735880570000|2025-01-03 05:02:50|2215.02|2203.52|2214.03|2202.53|2215.02|2203.52|2213.86|2202.36|27
1735880580000|2025-01-03 05:03:00|2214.04|2202.54|2213.33|2201.83|2214.06|2202.56|2213.27|2201.77|27
1735880590000|2025-01-03 05:03:10|2213.39|2201.89|2213.22|2201.72|2213.39|2201.89|2213.07|2201.57|20
1735880600000|2025-01-03 05:03:20|2213.04|2201.54|2211.2|2199.7|2213.04|2201.54|2210.98|2199.48|29
1735880610000|2025-01-03 05:03:30|2211.39|2199.89|2209.35|2197.85|2211.43|2199.93|2209.32|2197.82|32
1735880620000|2025-01-03 05:03:40|2209.31|2197.81|2210.45|2198.95|2210.59|2199.09|2208.65|2197.15|26
1735880630000|2025-01-03 05:03:50|2210.37|2198.87|2210.41|2198.91|2210.56|2199.06|2210.2|2198.7|19
1735880640000|2025-01-03 05:04:00|2210.46|2198.96|2210.65|2199.15|2210.67|2199.17|2210.17|2198.67|18
1735880650000|2025-01-03 05:04:10|2210.59|2199.09|2210.09|2198.59|2210.67|2199.17|2210.09|2198.59|19
1735880680000|2025-01-03 05:04:40|2210.03|2198.53|2208.59|2197.09|2210.03|2198.53|2208.51|2197.01|7
1735880690000|2025-01-03 05:04:50|2208.57|2197.07|2209.3|2197.8|2209.4|2197.9|2208.56|2197.06|17
1735880700000|2025-01-03 05:05:00|2209.34|2197.84|2211.42|2199.92|2211.43|2199.93|2209.25|2197.75|26
1735880710000|2025-01-03 05:05:10|2211.26|2199.76|2210.91|2199.41|2211.33|2199.83|2210.51|2199.01|27
1735880720000|2025-01-03 05:05:20|2210.24|2198.74|2210.93|2199.43|2211.07|2199.57|2210.13|2198.63|18
1735880730000|2025-01-03 05:05:30|2211.09|2199.59|2210.61|2199.11|2211.41|2199.91|2210.61|2199.11|28
1735880740000|2025-01-03 05:05:40|2210.63|2199.13|2210.52|2199.02|2210.74|2199.24|2210.3|2198.8|30
1735880750000|2025-01-03 05:05:50|2210.51|2199.01|2210.36|2198.86|2210.52|2199.02|2210.31|2198.81|26
1735880760000|2025-01-03 05:06:00|2210.4|2198.9|2209.65|2198.15|2210.4|2198.9|2209.62|2198.12|31
1735880770000|2025-01-03 05:06:10|2209.79|2198.29|2210.1|2198.6|2210.25|2198.75|2209.7|2198.2|22
1735880780000|2025-01-03 05:06:20|2210.12|2198.62|2209.91|2198.41|2210.26|2198.76|2209.63|2198.13|22
1735880790000|2025-01-03 05:06:30|2210.02|2198.52|2210.16|2198.66|2210.17|2198.67|2209.67|2198.17|24
1735880800000|2025-01-03 05:06:40|2210.19|2198.69|2210.18|2198.68|2210.19|2198.69|2209.95|2198.45|24
1735880810000|2025-01-03 05:06:50|2210.59|2199.09|2210.22|2198.72|2210.76|2199.26|2210.22|2198.72|25
1735880820000|2025-01-03 05:07:00|2209.79|2198.29|2210|2198.5|2210.28|2198.78|2209.79|2198.29|26
1735880830000|2025-01-03 05:07:10|2209.84|2198.34|2208.9|2197.4|2209.85|2198.35|2208.9|2197.4|28
1735880840000|2025-01-03 05:07:20|2208.87|2197.37|2208.3|2196.8|2209.02|2197.52|2208.27|2196.77|22
1735880850000|2025-01-03 05:07:30|2208.26|2196.76|2207.41|2195.91|2208.26|2196.76|2207.38|2195.88|28
1735880860000|2025-01-03 05:07:40|2207.35|2195.85|2206.64|2195.14|2207.4|2195.9|2206.64|2195.14|31
1735880870000|2025-01-03 05:07:50|2206.63|2195.13|2207.61|2196.11|2207.71|2196.21|2206.62|2195.12|19
1735880880000|2025-01-03 05:08:00|2207.63|2196.13|2206.54|2195.04|2207.64|2196.14|2206.54|2195.04|27
1735880890000|2025-01-03 05:08:10|2207.09|2195.59|2207.13|2195.63|2207.43|2195.93|2207.09|2195.59|20
1735880900000|2025-01-03 05:08:20|2207.26|2195.76|2207.71|2196.21|2207.83|2196.33|2207.26|2195.76|27
1735880910000|2025-01-03 05:08:30|2207.65|2196.15|2207.69|2196.19|2207.8|2196.3|2207.04|2195.54|28
1735880920000|2025-01-03 05:08:40|2207.7|2196.2|2208.79|2197.29|2208.79|2197.29|2207.66|2196.16|18
1735880930000|2025-01-03 05:08:50|2208.78|2197.28|2207.95|2196.45|2208.78|2197.28|2207.95|2196.45|15
1735880940000|2025-01-03 05:09:00|2207.96|2196.46|2208.75|2197.25|2208.79|2197.29|2207.95|2196.45|20
1735880950000|2025-01-03 05:09:10|2208.79|2197.29|2210.39|2198.89|2210.39|2198.89|2208.79|2197.29|5
1735880990000|2025-01-03 05:09:50|2210.3|2198.8|2210.19|2198.69|2210.39|2198.89|2210.15|2198.65|17
1735881000000|2025-01-03 05:10:00|2210.13|2198.63|2210.39|2198.89|2210.39|2198.89|2210.13|2198.63|8
1735881010000|2025-01-03 05:10:10|2210.18|2198.68|2210.12|2198.62|2210.18|2198.68|2210.01|2198.51|7
1735881020000|2025-01-03 05:10:20|2210.13|2198.63|2210.39|2198.89|2210.39|2198.89|2209.82|2198.32|24
1735881060000|2025-01-03 05:11:00|2210.4|2198.9|2212.75|2201.25|2212.75|2201.25|2210.4|2198.9|5
1735881080000|2025-01-03 05:11:20|2212.55|2201.05|2212.15|2200.65|2212.55|2201.05|2212.13|2200.63|5
1735881090000|2025-01-03 05:11:30|2212.52|2201.02|2212.01|2200.51|2212.52|2201.02|2211.99|2200.49|9
1735881100000|2025-01-03 05:11:40|2211.99|2200.49|2211.93|2200.43|2212.55|2201.05|2211.93|2200.43|15
1735881110000|2025-01-03 05:11:50|2211.99|2200.49|2212.58|2201.08|2212.72|2201.22|2211.93|2200.43|24
1735881120000|2025-01-03 05:12:00|2212.57|2201.07|2212.04|2200.54|2212.57|2201.07|2211.92|2200.42|9
1735881130000|2025-01-03 05:12:10|2212.08|2200.58|2211.55|2200.05|2212.14|2200.64|2211.48|2199.98|32
1735881140000|2025-01-03 05:12:20|2211.65|2200.15|2211.54|2200.04|2211.88|2200.38|2211.54|2200.04|9
1735881150000|2025-01-03 05:12:30|2211.59|2200.09|2211.97|2200.47|2212.24|2200.74|2211.54|2200.04|29
1735881160000|2025-01-03 05:12:40|2211.94|2200.44|2211.86|2200.36|2212.56|2201.06|2211.86|2200.36|28
1735881170000|2025-01-03 05:12:50|2211.83|2200.33|2210.74|2199.24|2211.84|2200.34|2210.72|2199.22|20
1735881180000|2025-01-03 05:13:00|2210.82|2199.32|2211.38|2199.88|2211.38|2199.88|2210.75|2199.25|20
1735881190000|2025-01-03 05:13:10|2211.48|2199.98|2211.9|2200.4|2211.9|2200.4|2211.48|2199.98|15
1735881200000|2025-01-03 05:13:20|2212.07|2200.57|2212.09|2200.59|2212.12|2200.62|2212.05|2200.55|12
1735881210000|2025-01-03 05:13:30|2212.14|2200.64|2212.13|2200.63|2212.14|2200.64|2212.07|2200.57|9
1735881220000|2025-01-03 05:13:40|2212.1|2200.6|2212.06|2200.56|2212.15|2200.65|2212.06|2200.56|8
1735881230000|2025-01-03 05:13:50|2212.03|2200.53|2212.75|2201.25|2212.75|2201.25|2212.02|2200.52|12
1735881330000|2025-01-03 05:15:30|2212.3|2200.8|2210.33|2198.83|2212.3|2200.8|2210.33|2198.83|16
1735881340000|2025-01-03 05:15:40|2210.44|2198.94|2210.31|2198.81|2210.44|2198.94|2210.27|2198.77|8
1735881350000|2025-01-03 05:15:50|2210.28|2198.78|2210.02|2198.52|2210.3|2198.8|2209.88|2198.38|26
1735881360000|2025-01-03 05:16:00|2210.05|2198.55|2209.78|2198.28|2210.05|2198.55|2209.04|2197.54|21
1735881370000|2025-01-03 05:16:10|2210.22|2198.72|2209.84|2198.34|2210.25|2198.75|2209.84|2198.34|23
1735881380000|2025-01-03 05:16:20|2209.36|2197.86|2209.43|2197.93|2209.49|2197.99|2209.36|2197.86|17
1735881390000|2025-01-03 05:16:30|2209.48|2197.98|2209.87|2198.37|2210.12|2198.62|2209.42|2197.92|24
1735881400000|2025-01-03 05:16:40|2210.01|2198.51|2211.26|2199.76|2211.26|2199.76|2209.95|2198.45|30
1735881410000|2025-01-03 05:16:50|2211.3|2199.8|2211.47|2199.97|2211.47|2199.97|2211.29|2199.79|8
1735881420000|2025-01-03 05:17:00|2212.26|2200.76|2213.39|2201.89|2213.39|2201.89|2212.26|2200.76|4
1735881430000|2025-01-03 05:17:10|2213.22|2201.72|2213.39|2201.89|2213.39|2201.89|2213.19|2201.69|6
1735881440000|2025-01-03 05:17:20|2213.3|2201.8|2213.3|2201.8|2213.3|2201.8|2213.3|2201.8|1
1735881450000|2025-01-03 05:17:30|2213.25|2201.75|2212.66|2201.16|2213.39|2201.89|2212.66|2201.16|26
1735881460000|2025-01-03 05:17:40|2212.32|2200.82|2211.76|2200.26|2212.51|2201.01|2211.19|2199.69|27
1735881470000|2025-01-03 05:17:50|2211.72|2200.22|2211.14|2199.64|2211.83|2200.33|2211.02|2199.52|31
1735881480000|2025-01-03 05:18:00|2211.23|2199.73|2212.05|2200.55|2212.05|2200.55|2211.23|2199.73|26
1735881490000|2025-01-03 05:18:10|2212.04|2200.54|2212.69|2201.19|2212.75|2201.25|2211.99|2200.49|10
1735881500000|2025-01-03 05:18:20|2212.68|2201.18|2211.61|2200.11|2212.68|2201.18|2211.51|2200.01|21
1735881510000|2025-01-03 05:18:30|2211.59|2200.09|2211|2199.5|2212.05|2200.55|2211|2199.5|33
1735881520000|2025-01-03 05:18:40|2211.03|2199.53|2211.05|2199.55|2211.15|2199.65|2211.02|2199.52|25
1735881530000|2025-01-03 05:18:50|2211.1|2199.6|2211.07|2199.57|2211.1|2199.6|2211.03|2199.53|6
1735881540000|2025-01-03 05:19:00|2211.1|2199.6|2211|2199.5|2211.1|2199.6|2210.79|2199.29|28
1735881550000|2025-01-03 05:19:10|2211.01|2199.51|2209.81|2198.31|2211.13|2199.63|2209.81|2198.31|17
1735881560000|2025-01-03 05:19:20|2210|2198.5|2209.12|2197.62|2210|2198.5|2209.12|2197.62|25
1735881570000|2025-01-03 05:19:30|2209.13|2197.63|2209.8|2198.3|2209.84|2198.34|2209.11|2197.61|22
1735881580000|2025-01-03 05:19:40|2209.79|2198.29|2209.72|2198.22|2209.79|2198.29|2209.69|2198.19|25
1735881590000|2025-01-03 05:19:50|2209.73|2198.23|2209.72|2198.22|2209.8|2198.3|2209.69|2198.19|34
1735881600000|2025-01-03 05:20:00|2209.7|2198.2|2207.94|2196.44|2209.7|2198.2|2207.92|2196.42|26
1735881610000|2025-01-03 05:20:10|2207.96|2196.46|2208.24|2196.74|2208.3|2196.8|2207.96|2196.46|25
1735881620000|2025-01-03 05:20:20|2208.2|2196.7|2206.75|2195.25|2208.2|2196.7|2206.73|2195.23|29
1735881630000|2025-01-03 05:20:30|2206.74|2195.24|2205.97|2194.47|2206.74|2195.24|2205.69|2194.19|16
1735881640000|2025-01-03 05:20:40|2206.02|2194.52|2206.81|2195.31|2208.01|2196.51|2206.02|2194.52|24
1735881650000|2025-01-03 05:20:50|2206.78|2195.28|2207.38|2195.88|2207.39|2195.89|2206.78|2195.28|23
1735881660000|2025-01-03 05:21:00|2207.37|2195.87|2205.38|2193.88|2207.37|2195.87|2205.38|2193.88|23
1735881670000|2025-01-03 05:21:10|2205.33|2193.83|2205.06|2193.56|2205.38|2193.88|2205.06|2193.56|20
1735881700000|2025-01-03 05:21:40|2204.07|2192.57|2202.95|2191.45|2204.07|2192.57|2202.92|2191.42|28
1735881710000|2025-01-03 05:21:50|2202.94|2191.44|2202.79|2191.29|2202.94|2191.44|2202.79|2191.29|6
1735881870000|2025-01-03 05:24:30|2202.77|2191.27|2202.42|2190.92|2202.77|2191.27|2202.42|2190.92|4
1735881890000|2025-01-03 05:24:50|2202.21|2190.71|2201.99|2190.49|2202.21|2190.71|2201.99|2190.49|2
1735881900000|2025-01-03 05:25:00|2202.08|2190.58|2202.53|2191.03|2202.58|2191.08|2202.08|2190.58|17
1735881910000|2025-01-03 05:25:10|2202.45|2190.95|2201.99|2190.49|2202.52|2191.02|2201.99|2190.49|6
1735881920000|2025-01-03 05:25:20|2202.28|2190.78|2202.37|2190.87|2202.46|2190.96|2202.28|2190.78|16
1735881930000|2025-01-03 05:25:30|2202.39|2190.89|2201.14|2189.64|2202.39|2190.89|2201.14|2189.64|11
1735881960000|2025-01-03 05:26:00|2201.38|2189.88|2201.46|2189.96|2201.61|2190.11|2201.38|2189.88|7
1735881970000|2025-01-03 05:26:10|2201.57|2190.07|2201.49|2189.99|2201.61|2190.11|2201.47|2189.97|27
1735881980000|2025-01-03 05:26:20|2201.5|2190|2201.61|2190.11|2201.61|2190.11|2201.5|2190|2
1735882020000|2025-01-03 05:27:00|2201.6|2190.1|2201.38|2189.88|2201.6|2190.1|2201.38|2189.88|3
1735882030000|2025-01-03 05:27:10|2201.39|2189.89|2201.61|2190.11|2201.61|2190.11|2201.38|2189.88|21
1735882070000|2025-01-03 05:27:50|2201.71|2190.21|2202.79|2191.29|2202.79|2191.29|2201.71|2190.21|4
1735882090000|2025-01-03 05:28:10|2203.22|2191.72|2203.65|2192.15|2203.65|2192.15|2203.22|2191.72|2
1735882100000|2025-01-03 05:28:20|2204.12|2192.62|2204.32|2192.82|2204.32|2192.82|2204.12|2192.62|2
1735882130000|2025-01-03 05:28:50|2204.42|2192.92|2204.51|2193.01|2204.51|2193.01|2204.42|2192.92|2
1735882150000|2025-01-03 05:29:10|2205.05|2193.55|2205.74|2194.24|2205.74|2194.24|2205.05|2193.55|4
1735882160000|2025-01-03 05:29:20|2205.96|2194.46|2206.17|2194.67|2206.17|2194.67|2205.96|2194.46|2
1735882170000|2025-01-03 05:29:30|2206.44|2194.94|2206.72|2195.22|2206.72|2195.22|2206.44|2194.94|2
1735882200000|2025-01-03 05:30:00|2206.65|2195.15|2206.57|2195.07|2206.65|2195.15|2206.32|2194.82|7
1735882210000|2025-01-03 05:30:10|2206.61|2195.11|2206.71|2195.21|2206.71|2195.21|2206.59|2195.09|10
1735882220000|2025-01-03 05:30:20|2206.65|2195.15|2206.65|2195.15|2206.65|2195.15|2206.64|2195.14|3
1735882230000|2025-01-03 05:30:30|2206.64|2195.14|2206.71|2195.21|2206.72|2195.22|2206.64|2195.14|5
1735882240000|2025-01-03 05:30:40|2206.72|2195.22|2206.72|2195.22|2206.72|2195.22|2206.71|2195.21|3
1735882290000|2025-01-03 05:31:30|2206.65|2195.15|2206.69|2195.19|2206.72|2195.22|2206.65|2195.15|18
1735882300000|2025-01-03 05:31:40|2206.7|2195.2|2206.72|2195.22|2206.72|2195.22|2206.69|2195.19|6
1735882320000|2025-01-03 05:32:00|2206.69|2195.19|2206.72|2195.22|2206.72|2195.22|2206.66|2195.16|3
1735882350000|2025-01-03 05:32:30|2206.65|2195.15|2206.7|2195.2|2206.72|2195.22|2206.65|2195.15|14
1735882360000|2025-01-03 05:32:40|2206.69|2195.19|2206.72|2195.22|2206.72|2195.22|2206.69|2195.19|3
1735882390000|2025-01-03 05:33:10|2206.93|2195.43|2208.43|2196.93|2208.43|2196.93|2206.93|2195.43|6
1735882400000|2025-01-03 05:33:20|2208.5|2197|2209.59|2198.09|2209.59|2198.09|2208.5|2197|8
1735882430000|2025-01-03 05:33:50|2209.53|2198.03|2209.53|2198.03|2209.53|2198.03|2209.53|2198.03|1
1735882440000|2025-01-03 05:34:00|2209.54|2198.04|2209.02|2197.52|2209.56|2198.06|2209.02|2197.52|14
1735882450000|2025-01-03 05:34:10|2208.87|2197.37|2207.7|2196.2|2208.88|2197.38|2207.7|2196.2|30
1735882460000|2025-01-03 05:34:20|2207.91|2196.41|2207.2|2195.7|2207.91|2196.41|2207.16|2195.66|28
1735882470000|2025-01-03 05:34:30|2207.24|2195.74|2207.9|2196.4|2207.94|2196.44|2207.22|2195.72|19
1735882480000|2025-01-03 05:34:40|2207.85|2196.35|2207.32|2195.82|2207.85|2196.35|2207.25|2195.75|14
1735882490000|2025-01-03 05:34:50|2207.88|2196.38|2207.14|2195.64|2207.91|2196.41|2206.99|2195.49|19
1735882500000|2025-01-03 05:35:00|2207.13|2195.63|2207.38|2195.88|2207.87|2196.37|2207.08|2195.58|30
1735882510000|2025-01-03 05:35:10|2207.37|2195.87|2207.31|2195.81|2207.38|2195.88|2207.31|2195.81|3
1735882520000|2025-01-03 05:35:20|2207.37|2195.87|2207.84|2196.34|2207.84|2196.34|2207.36|2195.86|13
1735882530000|2025-01-03 05:35:30|2208.06|2196.56|2207.31|2195.81|2208.06|2196.56|2207.31|2195.81|22
1735882540000|2025-01-03 05:35:40|2207.33|2195.83|2207.32|2195.82|2207.33|2195.83|2207.32|2195.82|2
1735882550000|2025-01-03 05:35:50|2207.31|2195.81|2207.98|2196.48|2207.98|2196.48|2207.31|2195.81|2
1735882560000|2025-01-03 05:36:00|2207.82|2196.32|2208.34|2196.84|2208.34|2196.84|2207.57|2196.07|29
1735882570000|2025-01-03 05:36:10|2208.32|2196.82|2209.67|2198.17|2209.67|2198.17|2208.32|2196.82|23
1735882590000|2025-01-03 05:36:30|2209.58|2198.08|2209.03|2197.53|2209.58|2198.08|2208.88|2197.38|8
1735882600000|2025-01-03 05:36:40|2208.92|2197.42|2209.12|2197.62|2209.4|2197.9|2208.92|2197.42|24
1735882610000|2025-01-03 05:36:50|2209.14|2197.64|2209.11|2197.61|2209.15|2197.65|2209.11|2197.61|11
1735882620000|2025-01-03 05:37:00|2209.1|2197.6|2208.09|2196.59|2209.11|2197.61|2208.03|2196.53|16
1735882630000|2025-01-03 05:37:10|2208.03|2196.53|2208.27|2196.77|2208.27|2196.77|2208.03|2196.53|16
1735882640000|2025-01-03 05:37:20|2208.29|2196.79|2209.67|2198.17|2209.67|2198.17|2208.29|2196.79|11
1735882680000|2025-01-03 05:38:00|2210.38|2198.88|2211.6|2200.1|2211.6|2200.1|2210.38|2198.88|2
1735882700000|2025-01-03 05:38:20|2211.54|2200.04|2211.38|2199.88|2211.54|2200.04|2211.36|2199.86|11
1735882710000|2025-01-03 05:38:30|2211.37|2199.87|2210.07|2198.57|2211.37|2199.87|2209.93|2198.43|19
1735882720000|2025-01-03 05:38:40|2210.06|2198.56|2209.95|2198.45|2210.06|2198.56|2209.92|2198.42|24
1735882730000|2025-01-03 05:38:50|2209.93|2198.43|2207.1|2195.6|2210.05|2198.55|2206.87|2195.37|20
1735882740000|2025-01-03 05:39:00|2207.12|2195.62|2208.82|2197.32|2208.82|2197.32|2207.12|2195.62|24
1735882750000|2025-01-03 05:39:10|2208.83|2197.33|2208.74|2197.24|2208.86|2197.36|2208.73|2197.23|16
1735882760000|2025-01-03 05:39:20|2208.79|2197.29|2208.57|2197.07|2208.79|2197.29|2208.5|2197|8
1735882770000|2025-01-03 05:39:30|2208.81|2197.31|2208.72|2197.22|2208.84|2197.34|2208.61|2197.11|29
1735882780000|2025-01-03 05:39:40|2208.66|2197.16|2208.7|2197.2|2208.7|2197.2|2208.41|2196.91|9
1735882790000|2025-01-03 05:39:50|2208.88|2197.38|2208.83|2197.33|2208.93|2197.43|2208.83|2197.33|18
1735882800000|2025-01-03 05:40:00|2208.89|2197.39|2209.6|2198.1|2209.74|2198.24|2208.83|2197.33|23
1735882810000|2025-01-03 05:40:10|2209.61|2198.11|2209.93|2198.43|2209.93|2198.43|2209.61|2198.11|13
1735882820000|2025-01-03 05:40:20|2210.22|2198.72|2209.69|2198.19|2210.49|2198.99|2209.69|2198.19|15
1735882830000|2025-01-03 05:40:30|2209.74|2198.24|2210.41|2198.91|2210.46|2198.96|2209.72|2198.22|22
1735882840000|2025-01-03 05:40:40|2210.28|2198.78|2209.15|2197.65|2210.28|2198.78|2208.9|2197.4|21
1735882850000|2025-01-03 05:40:50|2209.18|2197.68|2208.77|2197.27|2209.21|2197.71|2208.72|2197.22|23
1735882860000|2025-01-03 05:41:00|2208.76|2197.26|2206.93|2195.43|2208.76|2197.26|2206.9|2195.4|26
1735882870000|2025-01-03 05:41:10|2206.92|2195.42|2208.05|2196.55|2208.22|2196.72|2206.88|2195.38|17
1735882880000|2025-01-03 05:41:20|2208.07|2196.57|2207.97|2196.47|2208.16|2196.66|2207.97|2196.47|10
1735882890000|2025-01-03 05:41:30|2207.78|2196.28|2207.92|2196.42|2207.92|2196.42|2207.5|2196|21
1735882900000|2025-01-03 05:41:40|2207.91|2196.41|2206.7|2195.2|2208.02|2196.52|2206.7|2195.2|19
1735882910000|2025-01-03 05:41:50|2206.59|2195.09|2205.97|2194.47|2206.59|2195.09|2205.78|2194.28|21
1735882920000|2025-01-03 05:42:00|2205.98|2194.48|2203.99|2192.49|2205.98|2194.48|2203.72|2192.22|33
1735882930000|2025-01-03 05:42:10|2203.91|2192.41|2204.96|2193.46|2205.05|2193.55|2203.75|2192.25|29
1735882940000|2025-01-03 05:42:20|2204.9|2193.4|2205.04|2193.54|2205.07|2193.57|2204.9|2193.4|18
1735882950000|2025-01-03 05:42:30|2205.06|2193.56|2204.98|2193.48|2205.53|2194.03|2204.95|2193.45|21
1735882960000|2025-01-03 05:42:40|2204.96|2193.46|2205.19|2193.69|2205.22|2193.72|2204.7|2193.2|27
1735882970000|2025-01-03 05:42:50|2205.32|2193.82|2205.33|2193.83|2205.33|2193.83|2205.19|2193.69|15
1735882980000|2025-01-03 05:43:00|2205.42|2193.92|2205.56|2194.06|2205.56|2194.06|2205.42|2193.92|5
1735882990000|2025-01-03 05:43:10|2205.53|2194.03|2205.38|2193.88|2205.53|2194.03|2204.88|2193.38|23
1735883000000|2025-01-03 05:43:20|2205.47|2193.97|2205.83|2194.33|2205.95|2194.45|2205.39|2193.89|17
1735883010000|2025-01-03 05:43:30|2205.86|2194.36|2206.65|2195.15|2206.68|2195.18|2205.83|2194.33|22
1735883020000|2025-01-03 05:43:40|2206.68|2195.18|2206.68|2195.18|2206.68|2195.18|2206.68|2195.18|1
1735883050000|2025-01-03 05:44:10|2206.58|2195.08|2206.68|2195.18|2206.68|2195.18|2206.58|2195.08|3
1735883060000|2025-01-03 05:44:20|2206.48|2194.98|2206.45|2194.95|2206.51|2195.01|2206.39|2194.89|10
1735883070000|2025-01-03 05:44:30|2206.42|2194.92|2206.62|2195.12|2206.62|2195.12|2206.41|2194.91|19
1735883080000|2025-01-03 05:44:40|2206.58|2195.08|2206.42|2194.92|2206.58|2195.08|2206.42|2194.92|8
1735883090000|2025-01-03 05:44:50|2206.44|2194.94|2206.05|2194.55|2206.47|2194.97|2206.05|2194.55|10
1735883100000|2025-01-03 05:45:00|2206.04|2194.54|2204.98|2193.48|2206.04|2194.54|2204.68|2193.18|29
1735883110000|2025-01-03 05:45:10|2204.99|2193.49|2205.27|2193.77|2205.28|2193.78|2204.33|2192.83|18
1735883120000|2025-01-03 05:45:20|2205.19|2193.69|2204.15|2192.65|2205.2|2193.7|2204.12|2192.62|17
1735883130000|2025-01-03 05:45:30|2204.17|2192.67|2204.06|2192.56|2204.17|2192.67|2204.06|2192.56|11
1735883140000|2025-01-03 05:45:40|2204.08|2192.58|2205.23|2193.73|2205.23|2193.73|2204.08|2192.58|24
1735883150000|2025-01-03 05:45:50|2205.24|2193.74|2205.91|2194.41|2205.92|2194.42|2205.23|2193.73|12
1735883160000|2025-01-03 05:46:00|2205.9|2194.4|2205.1|2193.6|2205.9|2194.4|2204.82|2193.32|21
1735883170000|2025-01-03 05:46:10|2205.12|2193.62|2205.77|2194.27|2206.09|2194.59|2205.12|2193.62|18
1735883180000|2025-01-03 05:46:20|2205.75|2194.25|2205.91|2194.41|2205.97|2194.47|2205.75|2194.25|25
1735883190000|2025-01-03 05:46:30|2205.9|2194.4|2206.05|2194.55|2206.07|2194.57|2205.88|2194.38|27
1735883200000|2025-01-03 05:46:40|2205.39|2193.89|2204.85|2193.35|2205.42|2193.92|2204.73|2193.23|27
1735883210000|2025-01-03 05:46:50|2204.82|2193.32|2204.76|2193.26|2205.01|2193.51|2204.63|2193.13|28
1735883220000|2025-01-03 05:47:00|2204.79|2193.29|2204.82|2193.32|2204.89|2193.39|2204.72|2193.22|15
1735883230000|2025-01-03 05:47:10|2204.83|2193.33|2205.77|2194.27|2205.78|2194.28|2204.82|2193.32|18
1735883240000|2025-01-03 05:47:20|2205.7|2194.2|2205.94|2194.44|2205.94|2194.44|2205.55|2194.05|20
1735883250000|2025-01-03 05:47:30|2205.72|2194.22|2205.69|2194.19|2205.74|2194.24|2205|2193.5|24
1735883260000|2025-01-03 05:47:40|2205.73|2194.23|2205.89|2194.39|2205.9|2194.4|2205.72|2194.22|14
1735883270000|2025-01-03 05:47:50|2205.86|2194.36|2205.47|2193.97|2205.88|2194.38|2205.28|2193.78|17
1735883280000|2025-01-03 05:48:00|2205.44|2193.94|2206.56|2195.06|2206.56|2195.06|2205.44|2193.94|17
1735883290000|2025-01-03 05:48:10|2206.42|2194.92|2206.56|2195.06|2206.56|2195.06|2206.42|2194.92|4
1735883300000|2025-01-03 05:48:20|2206.46|2194.96|2206.15|2194.65|2206.46|2194.96|2206.1|2194.6|19
1735883310000|2025-01-03 05:48:30|2206.17|2194.67|2205.62|2194.12|2206.39|2194.89|2205.62|2194.12|14
1735883320000|2025-01-03 05:48:40|2205.61|2194.11|2206.15|2194.65|2206.15|2194.65|2205.61|2194.11|9
1735883330000|2025-01-03 05:48:50|2206.08|2194.58|2205.62|2194.12|2206.08|2194.58|2205.5|2194|13
1735883340000|2025-01-03 05:49:00|2205.57|2194.07|2205.94|2194.44|2206.15|2194.65|2205.52|2194.02|22
1735883350000|2025-01-03 05:49:10|2205.93|2194.43|2205.88|2194.38|2206.03|2194.53|2205.87|2194.37|16
1735883360000|2025-01-03 05:49:20|2205.97|2194.47|2206.56|2195.06|2206.56|2195.06|2205.9|2194.4|20
1735883370000|2025-01-03 05:49:30|2206.44|2194.94|2206.49|2194.99|2206.49|2194.99|2206.44|2194.94|2
1735883380000|2025-01-03 05:49:40|2206.48|2194.98|2206.56|2195.06|2206.56|2195.06|2206.48|2194.98|6
1735883400000|2025-01-03 05:50:00|2206.55|2195.05|2206.56|2195.06|2206.56|2195.06|2206.55|2195.05|2
1735883420000|2025-01-03 05:50:20|2206.63|2195.13|2207.35|2195.85|2207.35|2195.85|2206.63|2195.13|6
1735883430000|2025-01-03 05:50:30|2207.46|2195.96|2207.72|2196.22|2207.72|2196.22|2207.46|2195.96|6
1735883440000|2025-01-03 05:50:40|2207.69|2196.19|2207.69|2196.19|2207.72|2196.22|2207.69|2196.19|3
1735883450000|2025-01-03 05:50:50|2207.47|2195.97|2207.61|2196.11|2207.65|2196.15|2207.43|2195.93|21
1735883460000|2025-01-03 05:51:00|2207.67|2196.17|2207.67|2196.17|2207.72|2196.22|2207.67|2196.17|8
1735883470000|2025-01-03 05:51:10|2207.59|2196.09|2207.63|2196.13|2207.66|2196.16|2207.08|2195.58|17
1735883480000|2025-01-03 05:51:20|2207.64|2196.14|2207.72|2196.22|2207.72|2196.22|2207.63|2196.13|7
1735883520000|2025-01-03 05:52:00|2207.61|2196.11|2207.72|2196.22|2207.72|2196.22|2207.55|2196.05|10
1735883530000|2025-01-03 05:52:10|2207.7|2196.2|2207.7|2196.2|2207.72|2196.22|2207.7|2196.2|3
1735883540000|2025-01-03 05:52:20|2207.72|2196.22|2207.72|2196.22|2207.72|2196.22|2207.72|2196.22|1
1735883590000|2025-01-03 05:53:10|2207.63|2196.13|2207.76|2196.26|2207.76|2196.26|2207.63|2196.13|5
1735883600000|2025-01-03 05:53:20|2208.11|2196.61|2208.45|2196.95|2208.45|2196.95|2208.11|2196.61|2
1735883660000|2025-01-03 05:54:20|2208.49|2196.99|2208.49|2196.99|2208.53|2197.03|2208.49|2196.99|5
1735883670000|2025-01-03 05:54:30|2208.5|2197|2208.53|2197.03|2208.53|2197.03|2208.5|2197|3
1735883690000|2025-01-03 05:54:50|2208.49|2196.99|2208.53|2197.03|2208.53|2197.03|2208.49|2196.99|3
1735883700000|2025-01-03 05:55:00|2208.49|2196.99|2208.49|2196.99|2208.5|2197|2208.49|2196.99|5
1735883710000|2025-01-03 05:55:10|2207.88|2196.38|2208.17|2196.67|2208.17|2196.67|2207.62|2196.12|11
1735883720000|2025-01-03 05:55:20|2207.97|2196.47|2208.53|2197.03|2208.53|2197.03|2207.83|2196.33|16
1735883730000|2025-01-03 05:55:30|2208.5|2197|2208.5|2197|2208.5|2197|2208.5|2197|1
1735883740000|2025-01-03 05:55:40|2208.52|2197.02|2208.53|2197.03|2208.53|2197.03|2208.52|2197.02|2
1735883770000|2025-01-03 05:56:10|2208.58|2197.08|2208.63|2197.13|2208.63|2197.13|2208.58|2197.08|2
1735883780000|2025-01-03 05:56:20|2209.14|2197.64|2209.47|2197.97|2209.55|2198.05|2208.99|2197.49|12
1735883790000|2025-01-03 05:56:30|2209.48|2197.98|2209.61|2198.11|2209.62|2198.12|2209.48|2197.98|3
1735883800000|2025-01-03 05:56:40|2209.59|2198.09|2208.9|2197.4|2209.59|2198.09|2208.85|2197.35|4
1735883810000|2025-01-03 05:56:50|2209.12|2197.62|2209.62|2198.12|2209.62|2198.12|2209.12|2197.62|6
1735883820000|2025-01-03 05:57:00|2209.38|2197.88|2209.36|2197.86|2209.45|2197.95|2209.32|2197.82|6
1735883830000|2025-01-03 05:57:10|2209.41|2197.91|2209.39|2197.89|2209.41|2197.91|2209.38|2197.88|5
1735883840000|2025-01-03 05:57:20|2209.37|2197.87|2209.33|2197.83|2209.37|2197.87|2209.31|2197.81|8
1735883850000|2025-01-03 05:57:30|2209.22|2197.72|2208.47|2196.97|2209.22|2197.72|2208.47|2196.97|7
1735883900000|2025-01-03 05:58:20|2208.64|2197.14|2208.7|2197.2|2208.7|2197.2|2208.64|2197.14|7
1735883910000|2025-01-03 05:58:30|2208.71|2197.21|2208.71|2197.21|2208.72|2197.22|2208.7|2197.2|7
1735883920000|2025-01-03 05:58:40|2208.72|2197.22|2208.87|2197.37|2208.88|2197.38|2208.71|2197.21|11
1735883930000|2025-01-03 05:58:50|2208.77|2197.27|2208.89|2197.39|2208.89|2197.39|2208.76|2197.26|6
1735883940000|2025-01-03 05:59:00|2208.87|2197.37|2208.56|2197.06|2208.87|2197.37|2208.54|2197.04|15
1735883950000|2025-01-03 05:59:10|2208.54|2197.04|2208.16|2196.66|2208.56|2197.06|2207.99|2196.49|18
1735883960000|2025-01-03 05:59:20|2208.15|2196.65|2207.84|2196.34|2208.15|2196.65|2207.83|2196.33|11
1735883970000|2025-01-03 05:59:30|2207.83|2196.33|2207.83|2196.33|2207.83|2196.33|2207.83|2196.33|1
1735883980000|2025-01-03 05:59:40|2207.92|2196.42|2207.92|2196.42|2207.92|2196.42|2207.92|2196.42|1
1735883990000|2025-01-03 05:59:50|2207.94|2196.44|2208.74|2197.24|2208.74|2197.24|2207.92|2196.42|14
1735884000000|2025-01-03 06:00:00|2208.73|2197.23|2209.51|2198.01|2209.51|2198.01|2208.73|2197.23|8
1735884010000|2025-01-03 06:00:10|2209.63|2198.13|2209.35|2197.85|2209.63|2198.13|2209.32|2197.82|8
1735884020000|2025-01-03 06:00:20|2209.38|2197.88|2209.43|2197.93|2209.63|2198.13|2209.33|2197.83|14
1735884030000|2025-01-03 06:00:30|2209.41|2197.91|2209.08|2197.58|2209.41|2197.91|2209.07|2197.57|9
1735884040000|2025-01-03 06:00:40|2209.21|2197.71|2209.44|2197.94|2209.52|2198.02|2209.21|2197.71|10
1735884050000|2025-01-03 06:00:50|2209.45|2197.95|2209.41|2197.91|2209.45|2197.95|2209.4|2197.9|8
1735884060000|2025-01-03 06:01:00|2209.5|2198|2209.73|2198.23|2209.74|2198.24|2209.42|2197.92|13
1735884070000|2025-01-03 06:01:10|2209.72|2198.22|2209.73|2198.23|2210.34|2198.84|2209.72|2198.22|20
1735884080000|2025-01-03 06:01:20|2209.76|2198.26|2209.05|2197.55|2209.76|2198.26|2209.05|2197.55|8
1735884120000|2025-01-03 06:02:00|2209.08|2197.58|2209.77|2198.27|2209.79|2198.29|2209.08|2197.58|12
1735884130000|2025-01-03 06:02:10|2209.75|2198.25|2210.45|2198.95|2210.46|2198.96|2209.75|2198.25|12
1735884140000|2025-01-03 06:02:20|2210.44|2198.94|2210.44|2198.94|2210.44|2198.94|2210.37|2198.87|9
1735884150000|2025-01-03 06:02:30|2210.58|2199.08|2209.76|2198.26|2210.58|2199.08|2209.67|2198.17|19
1735884160000|2025-01-03 06:02:40|2209.75|2198.25|2209.48|2197.98|2209.75|2198.25|2209.39|2197.89|13
1735884170000|2025-01-03 06:02:50|2209.4|2197.9|2209.05|2197.55|2209.49|2197.99|2209.05|2197.55|18
1735884180000|2025-01-03 06:03:00|2209.18|2197.68|2209.61|2198.11|2209.61|2198.11|2209.18|2197.68|4
1735884190000|2025-01-03 06:03:10|2209.6|2198.1|2209.05|2197.55|2209.6|2198.1|2209.05|2197.55|7
1735884220000|2025-01-03 06:03:40|2209.11|2197.61|2209.16|2197.66|2209.16|2197.66|2209.11|2197.61|4
1735884230000|2025-01-03 06:03:50|2209.14|2197.64|2210.06|2198.56|2210.14|2198.64|2209.14|2197.64|19
1735884240000|2025-01-03 06:04:00|2210.07|2198.57|2210.26|2198.76|2210.26|2198.76|2210|2198.5|19
1735884250000|2025-01-03 06:04:10|2210.18|2198.68|2209.78|2198.28|2210.32|2198.82|2209.73|2198.23|19
1735884260000|2025-01-03 06:04:20|2209.79|2198.29|2210|2198.5|2210.1|2198.6|2209.78|2198.28|8
1735884270000|2025-01-03 06:04:30|2209.95|2198.45|2210.16|2198.66|2210.28|2198.78|2209.94|2198.44|20
1735884280000|2025-01-03 06:04:40|2210.14|2198.64|2210.32|2198.82|2210.34|2198.84|2210.14|2198.64|23
1735884290000|2025-01-03 06:04:50|2210.34|2198.84|2209.63|2198.13|2210.34|2198.84|2209.63|2198.13|15
1735884300000|2025-01-03 06:05:00|2209.62|2198.12|2210.34|2198.84|2210.34|2198.84|2209.62|2198.12|12
1735884310000|2025-01-03 06:05:10|2210.44|2198.94|2211.18|2199.68|2211.18|2199.68|2210.44|2198.94|2
1735884330000|2025-01-03 06:05:30|2211.31|2199.81|2213.17|2201.67|2213.31|2201.81|2211.31|2199.81|9
1735884340000|2025-01-03 06:05:40|2213.14|2201.64|2213.52|2202.02|2213.52|2202.02|2212.98|2201.48|9
1735884350000|2025-01-03 06:05:50|2213.86|2202.36|2213.27|2201.77|2214.07|2202.57|2213.23|2201.73|18
1735884360000|2025-01-03 06:06:00|2213.29|2201.79|2215.13|2203.63|2215.13|2203.63|2213.29|2201.79|27
1735884370000|2025-01-03 06:06:10|2215.16|2203.66|2217.17|2205.67|2217.21|2205.71|2215.16|2203.66|32
1735884380000|2025-01-03 06:06:20|2217.43|2205.93|2218.33|2206.83|2218.34|2206.84|2217.33|2205.83|20
1735884390000|2025-01-03 06:06:30|2218.32|2206.82|2217.57|2206.07|2218.32|2206.82|2217.57|2206.07|18
1735884400000|2025-01-03 06:06:40|2217.64|2206.14|2218.34|2206.84|2218.34|2206.84|2217.59|2206.09|25
1735884410000|2025-01-03 06:06:50|2218.33|2206.83|2218.28|2206.78|2218.34|2206.84|2218.16|2206.66|17
1735884420000|2025-01-03 06:07:00|2218.26|2206.76|2218.34|2206.84|2218.34|2206.84|2218.26|2206.76|5
1735884440000|2025-01-03 06:07:20|2218.26|2206.76|2217.28|2205.78|2218.3|2206.8|2217.23|2205.73|23
1735884450000|2025-01-03 06:07:30|2217.29|2205.79|2218.34|2206.84|2218.34|2206.84|2217.29|2205.79|18
1735884560000|2025-01-03 06:09:20|2218.14|2206.64|2218.34|2206.84|2218.34|2206.84|2218.13|2206.63|8
1735884610000|2025-01-03 06:10:10|2218.39|2206.89|2220.25|2208.75|2220.25|2208.75|2218.39|2206.89|2
1735884660000|2025-01-03 06:11:00|2220.31|2208.81|2220.37|2208.87|2220.37|2208.87|2220.31|2208.81|2
1735884670000|2025-01-03 06:11:10|2220.53|2209.03|2222.63|2211.13|2222.63|2211.13|2220.53|2209.03|4
1735884680000|2025-01-03 06:11:20|2222.53|2211.03|2222.15|2210.65|2222.53|2211.03|2221.67|2210.17|29
1735884690000|2025-01-03 06:11:30|2222.14|2210.64|2222.63|2211.13|2222.63|2211.13|2221.95|2210.45|13
1735884740000|2025-01-03 06:12:20|2222.73|2211.23|2224.21|2212.71|2224.21|2212.71|2222.73|2211.23|2
1735884750000|2025-01-03 06:12:30|2224.08|2212.58|2224.21|2212.71|2224.21|2212.71|2223.7|2212.2|19
1735884760000|2025-01-03 06:12:40|2224.19|2212.69|2223.95|2212.45|2224.21|2212.71|2223.93|2212.43|8
1735884770000|2025-01-03 06:12:50|2223.93|2212.43|2223.04|2211.54|2223.93|2212.43|2222.62|2211.12|23
1735884780000|2025-01-03 06:13:00|2223.03|2211.53|2223.25|2211.75|2223.36|2211.86|2222.29|2210.79|20
1735884790000|2025-01-03 06:13:10|2223.24|2211.74|2223.25|2211.75|2223.97|2212.47|2223.2|2211.7|27
1735884800000|2025-01-03 06:13:20|2223.2|2211.7|2223.32|2211.82|2223.32|2211.82|2222.73|2211.23|23
1735884810000|2025-01-03 06:13:30|2223.29|2211.79|2223.3|2211.8|2223.54|2212.04|2223.24|2211.74|21
1735884820000|2025-01-03 06:13:40|2223.32|2211.82|2223.42|2211.92|2223.6|2212.1|2223.3|2211.8|19
1735884830000|2025-01-03 06:13:50|2223.2|2211.7|2223.79|2212.29|2223.91|2212.41|2223.2|2211.7|17
1735884840000|2025-01-03 06:14:00|2223.82|2212.32|2224.21|2212.71|2224.21|2212.71|2223.79|2212.29|13
1735884850000|2025-01-03 06:14:10|2224.19|2212.69|2224.21|2212.71|2224.21|2212.71|2224.19|2212.69|3
1735884910000|2025-01-03 06:15:10|2224.14|2212.64|2223.86|2212.36|2224.14|2212.64|2223.44|2211.94|11
1735884920000|2025-01-03 06:15:20|2223.77|2212.27|2224.11|2212.61|2224.11|2212.61|2223.77|2212.27|12
1735884930000|2025-01-03 06:15:30|2224.12|2212.62|2224.21|2212.71|2224.21|2212.71|2224.11|2212.61|5
1735884960000|2025-01-03 06:16:00|2224.48|2212.98|2224.75|2213.25|2224.75|2213.25|2224.44|2212.94|13
1735884970000|2025-01-03 06:16:10|2224.69|2213.19|2224.7|2213.2|2224.73|2213.23|2224.69|2213.19|4
1735884980000|2025-01-03 06:16:20|2224.71|2213.21|2224.75|2213.25|2224.75|2213.25|2224.71|2213.21|4
1735885010000|2025-01-03 06:16:50|2224.7|2213.2|2224.75|2213.25|2224.75|2213.25|2224.7|2213.2|4
1735885020000|2025-01-03 06:17:00|2224.71|2213.21|2224.75|2213.25|2224.75|2213.25|2224.71|2213.21|3
1735885030000|2025-01-03 06:17:10|2224.92|2213.42|2225.1|2213.6|2225.1|2213.6|2224.92|2213.42|2
1735885060000|2025-01-03 06:17:40|2224.97|2213.47|2224.66|2213.16|2224.97|2213.47|2224.66|2213.16|11
1735885080000|2025-01-03 06:18:00|2224.73|2213.23|2224.66|2213.16|2224.76|2213.26|2224.66|2213.16|6
1735885090000|2025-01-03 06:18:10|2224.77|2213.27|2225.1|2213.6|2225.1|2213.6|2224.76|2213.26|8
1735885100000|2025-01-03 06:18:20|2225.05|2213.55|2224.86|2213.36|2225.06|2213.56|2224.78|2213.28|15
1735885110000|2025-01-03 06:18:30|2224.84|2213.34|2224.66|2213.16|2224.86|2213.36|2224.66|2213.16|18
1735885120000|2025-01-03 06:18:40|2224.43|2212.93|2222.31|2210.81|2224.43|2212.93|2222.14|2210.64|7
1735885130000|2025-01-03 06:18:50|2222.29|2210.79|2221.55|2210.05|2222.29|2210.79|2221.48|2209.98|19
1735885140000|2025-01-03 06:19:00|2221.65|2210.15|2220.81|2209.31|2221.65|2210.15|2220.52|2209.02|20
1735885150000|2025-01-03 06:19:10|2220.87|2209.37|2221.42|2209.92|2222.05|2210.55|2220.81|2209.31|25
1735885160000|2025-01-03 06:19:20|2221.08|2209.58|2220.32|2208.82|2221.09|2209.59|2219.77|2208.27|24
1735885170000|2025-01-03 06:19:30|2220.31|2208.81|2221.09|2209.59|2221.28|2209.78|2220.31|2208.81|18
1735885180000|2025-01-03 06:19:40|2221.1|2209.6|2221.63|2210.13|2221.63|2210.13|2221.1|2209.6|8
1735885200000|2025-01-03 06:20:00|2221.54|2210.04|2219.98|2208.48|2221.54|2210.04|2219.93|2208.43|17
1735885210000|2025-01-03 06:20:10|2219.93|2208.43|2220.52|2209.02|2220.61|2209.11|2219.61|2208.11|31
1735885220000|2025-01-03 06:20:20|2220.5|2209|2220.54|2209.04|2220.62|2209.12|2220.36|2208.86|23
1735885230000|2025-01-03 06:20:30|2220.6|2209.1|2220.46|2208.96|2220.77|2209.27|2219.88|2208.38|23
1735885240000|2025-01-03 06:20:40|2220.49|2208.99|2220.64|2209.14|2221.34|2209.84|2220.26|2208.76|25
1735885250000|2025-01-03 06:20:50|2220.58|2209.08|2221.12|2209.62|2221.13|2209.63|2220.56|2209.06|23
1735885260000|2025-01-03 06:21:00|2221.07|2209.57|2221.62|2210.12|2221.63|2210.13|2221.07|2209.57|14
1735885270000|2025-01-03 06:21:10|2221.63|2210.13|2221.28|2209.78|2221.63|2210.13|2221.22|2209.72|11
1735885280000|2025-01-03 06:21:20|2221.27|2209.77|2221.02|2209.52|2221.28|2209.78|2220.65|2209.15|22
1735885290000|2025-01-03 06:21:30|2221.12|2209.62|2221.46|2209.96|2221.49|2209.99|2221.08|2209.58|16
1735885300000|2025-01-03 06:21:40|2221.53|2210.03|2221.63|2210.13|2221.63|2210.13|2221.53|2210.03|5
1735885310000|2025-01-03 06:21:50|2221.55|2210.05|2221.47|2209.97|2221.6|2210.1|2221.47|2209.97|9
1735885320000|2025-01-03 06:22:00|2221.49|2209.99|2219.9|2208.4|2221.53|2210.03|2219.9|2208.4|16
1735885330000|2025-01-03 06:22:10|2219.02|2207.52|2219.26|2207.76|2219.67|2208.17|2218.57|2207.07|21
1735885340000|2025-01-03 06:22:20|2219.2|2207.7|2217.8|2206.3|2219.2|2207.7|2217.65|2206.15|23
1735885350000|2025-01-03 06:22:30|2217.77|2206.27|2216.66|2205.16|2217.87|2206.37|2216.66|2205.16|20
1735885360000|2025-01-03 06:22:40|2216.65|2205.15|2216.65|2205.15|2216.73|2205.23|2216.45|2204.95|20
1735885370000|2025-01-03 06:22:50|2216.61|2205.11|2215.78|2204.28|2216.67|2205.17|2215.78|2204.28|26
1735885380000|2025-01-03 06:23:00|2215.69|2204.19|2216.17|2204.67|2216.33|2204.83|2215.24|2203.74|27
1735885390000|2025-01-03 06:23:10|2216.19|2204.69|2216.05|2204.55|2216.76|2205.26|2215.97|2204.47|28
1735885400000|2025-01-03 06:23:20|2216.04|2204.54|2215.64|2204.14|2216.47|2204.97|2215.54|2204.04|23
1735885410000|2025-01-03 06:23:30|2215.59|2204.09|2216.54|2205.04|2216.56|2205.06|2215.4|2203.9|19
1735885420000|2025-01-03 06:23:40|2216.52|2205.02|2215.7|2204.2|2216.52|2205.02|2215.65|2204.15|18
1735885430000|2025-01-03 06:23:50|2215.75|2204.25|2215.18|2203.68|2215.82|2204.32|2214.85|2203.35|26
1735885440000|2025-01-03 06:24:00|2215.08|2203.58|2212.57|2201.07|2215.11|2203.61|2212.4|2200.9|25
1735885450000|2025-01-03 06:24:10|2212.5|2201|2212.49|2200.99|2212.59|2201.09|2212.1|2200.6|22
1735885460000|2025-01-03 06:24:20|2212.34|2200.84|2212.5|2201|2212.58|2201.08|2212.27|2200.77|18
1735885470000|2025-01-03 06:24:30|2212.44|2200.94|2212.31|2200.81|2212.44|2200.94|2212.28|2200.78|16
1735885480000|2025-01-03 06:24:40|2212.36|2200.86|2212.46|2200.96|2212.69|2201.19|2211.89|2200.39|22
1735885490000|2025-01-03 06:24:50|2212.52|2201.02|2211.48|2199.98|2212.52|2201.02|2211.3|2199.8|18
1735885500000|2025-01-03 06:25:00|2211.59|2200.09|2212.01|2200.51|2212.18|2200.68|2211.59|2200.09|25
1735885510000|2025-01-03 06:25:10|2212.02|2200.52|2212.54|2201.04|2212.87|2201.37|2212.02|2200.52|20
1735885520000|2025-01-03 06:25:20|2212.43|2200.93|2212.04|2200.54|2212.43|2200.93|2211.65|2200.15|21
1735885530000|2025-01-03 06:25:30|2212.11|2200.61|2213.79|2202.29|2213.79|2202.29|2212.11|2200.61|27
1735885540000|2025-01-03 06:25:40|2213.67|2202.17|2213.77|2202.27|2213.79|2202.29|2213.58|2202.08|27
1735885550000|2025-01-03 06:25:50|2213.79|2202.29|2213.79|2202.29|2213.79|2202.29|2213.73|2202.23|9
1735885590000|2025-01-03 06:26:30|2214.86|2203.36|2216.16|2204.66|2216.32|2204.82|2214.86|2203.36|10
1735885600000|2025-01-03 06:26:40|2216.22|2204.72|2215.72|2204.22|2216.25|2204.75|2215.51|2204.01|24
1735885610000|2025-01-03 06:26:50|2215.75|2204.25|2215.59|2204.09|2215.75|2204.25|2215.32|2203.82|12
1735885620000|2025-01-03 06:27:00|2215.56|2204.06|2216.32|2204.82|2216.32|2204.82|2215.56|2204.06|11
1735885630000|2025-01-03 06:27:10|2216.17|2204.67|2215.69|2204.19|2216.17|2204.67|2215.63|2204.13|11
1735885640000|2025-01-03 06:27:20|2215.71|2204.21|2215.63|2204.13|2215.79|2204.29|2215.44|2203.94|25
1735885650000|2025-01-03 06:27:30|2215.67|2204.17|2215.55|2204.05|2215.97|2204.47|2215.51|2204.01|12
1735885660000|2025-01-03 06:27:40|2215.53|2204.03|2215.74|2204.24|2215.74|2204.24|2215.49|2203.99|14
1735885670000|2025-01-03 06:27:50|2215.75|2204.25|2215.97|2204.47|2215.98|2204.48|2215.74|2204.24|7
1735885680000|2025-01-03 06:28:00|2215.98|2204.48|2216.32|2204.82|2216.32|2204.82|2215.98|2204.48|12
1735885720000|2025-01-03 06:28:40|2216.28|2204.78|2216.03|2204.53|2216.29|2204.79|2215.86|2204.36|17
1735885730000|2025-01-03 06:28:50|2216|2204.5|2215.98|2204.48|2216.05|2204.55|2215.85|2204.35|19
1735885740000|2025-01-03 06:29:00|2216.04|2204.54|2216.32|2204.82|2216.32|2204.82|2215.84|2204.34|12
1735885750000|2025-01-03 06:29:10|2216.06|2204.56|2215.99|2204.49|2216.06|2204.56|2215.96|2204.46|6
1735885760000|2025-01-03 06:29:20|2215.97|2204.47|2216|2204.5|2216.03|2204.53|2215.9|2204.4|13
1735885770000|2025-01-03 06:29:30|2216.01|2204.51|2215.83|2204.33|2216.14|2204.64|2215.82|2204.32|18
1735885780000|2025-01-03 06:29:40|2215.84|2204.34|2216.03|2204.53|2216.04|2204.54|2215.84|2204.34|5
1735885790000|2025-01-03 06:29:50|2216.04|2204.54|2215.84|2204.34|2216.04|2204.54|2215.84|2204.34|8
1735885800000|2025-01-03 06:30:00|2215.87|2204.37|2216.03|2204.53|2216.08|2204.58|2215.8|2204.3|19
1735885810000|2025-01-03 06:30:10|2216.02|2204.52|2215.8|2204.3|2216.22|2204.72|2215.8|2204.3|21
1735885830000|2025-01-03 06:30:30|2216.02|2204.52|2215.98|2204.48|2216.09|2204.59|2215.88|2204.38|11
1735885840000|2025-01-03 06:30:40|2215.96|2204.46|2216.32|2204.82|2216.32|2204.82|2215.86|2204.36|15
1735885940000|2025-01-03 06:32:20|2216.55|2205.05|2217.19|2205.69|2217.19|2205.69|2216.55|2205.05|3
1735885950000|2025-01-03 06:32:30|2217.04|2205.54|2217.19|2205.69|2217.19|2205.69|2217.04|2205.54|2
1735885990000|2025-01-03 06:33:10|2217.26|2205.76|2217.32|2205.82|2217.32|2205.82|2217.26|2205.76|2
1735886010000|2025-01-03 06:33:30|2217.27|2205.77|2217.27|2205.77|2217.27|2205.77|2217.27|2205.77|1
1735886020000|2025-01-03 06:33:40|2217.35|2205.85|2217.45|2205.95|2217.46|2205.96|2217.35|2205.85|12
1735886030000|2025-01-03 06:33:50|2217.37|2205.87|2217.33|2205.83|2217.37|2205.87|2216.75|2205.25|19
1735886040000|2025-01-03 06:34:00|2217.34|2205.84|2217.47|2205.97|2217.47|2205.97|2217.34|2205.84|6
1735886050000|2025-01-03 06:34:10|2217.46|2205.96|2217.47|2205.97|2217.47|2205.97|2217.46|2205.96|2
1735886060000|2025-01-03 06:34:20|2217.46|2205.96|2217.32|2205.82|2217.46|2205.96|2217.29|2205.79|8
1735886070000|2025-01-03 06:34:30|2217.31|2205.81|2216.32|2204.82|2217.31|2205.81|2216.32|2204.82|12
1735886080000|2025-01-03 06:34:40|2216.38|2204.88|2216.59|2205.09|2216.63|2205.13|2216.38|2204.88|10
1735886090000|2025-01-03 06:34:50|2216.72|2205.22|2216.66|2205.16|2216.79|2205.29|2216.53|2205.03|23
1735886100000|2025-01-03 06:35:00|2216.67|2205.17|2217.47|2205.97|2217.47|2205.97|2216.67|2205.17|8
1735886120000|2025-01-03 06:35:20|2218.76|2207.26|2218.82|2207.32|2220.06|2208.56|2218.57|2207.07|21
1735886130000|2025-01-03 06:35:30|2218.72|2207.22|2218.99|2207.49|2219.47|2207.97|2218.59|2207.09|22
1735886140000|2025-01-03 06:35:40|2219|2207.5|2219.15|2207.65|2219.15|2207.65|2218.74|2207.24|22
1735886150000|2025-01-03 06:35:50|2219.18|2207.68|2219.54|2208.04|2219.54|2208.04|2219.17|2207.67|19
1735886160000|2025-01-03 06:36:00|2219.52|2208.02|2219.09|2207.59|2219.52|2208.02|2218.99|2207.49|22
1735886170000|2025-01-03 06:36:10|2219.17|2207.67|2219.09|2207.59|2219.17|2207.67|2219.09|2207.59|10
1735886210000|2025-01-03 06:36:50|2219.31|2207.81|2219.4|2207.9|2219.48|2207.98|2219.31|2207.81|13
1735886220000|2025-01-03 06:37:00|2219.2|2207.7|2215.89|2204.39|2219.2|2207.7|2215.89|2204.39|24
1735886230000|2025-01-03 06:37:10|2215.98|2204.48|2217.88|2206.38|2217.91|2206.41|2215.98|2204.48|26
1735886240000|2025-01-03 06:37:20|2217.67|2206.17|2218.59|2207.09|2218.87|2207.37|2217.66|2206.16|27
1735886250000|2025-01-03 06:37:30|2218.57|2207.07|2217.92|2206.42|2218.72|2207.22|2217.75|2206.25|23
1735886260000|2025-01-03 06:37:40|2217.91|2206.41|2218.25|2206.75|2218.28|2206.78|2217.91|2206.41|10
1735886270000|2025-01-03 06:37:50|2218.26|2206.76|2218.85|2207.35|2218.85|2207.35|2218.26|2206.76|13
1735886280000|2025-01-03 06:38:00|2218.81|2207.31|2218.64|2207.14|2218.85|2207.35|2218.52|2207.02|14
1735886290000|2025-01-03 06:38:10|2218.61|2207.11|2219.09|2207.59|2219.12|2207.62|2218.45|2206.95|21
1735886300000|2025-01-03 06:38:20|2219.08|2207.58|2220.06|2208.56|2220.06|2208.56|2219.08|2207.58|7
1735886310000|2025-01-03 06:38:30|2219.78|2208.28|2220.06|2208.56|2220.06|2208.56|2219.78|2208.28|11
1735886320000|2025-01-03 06:38:40|2220|2208.5|2219.75|2208.25|2220|2208.5|2219.43|2207.93|7
1735886330000|2025-01-03 06:38:50|2219.81|2208.31|2220.04|2208.54|2220.06|2208.56|2219.74|2208.24|14
1735886340000|2025-01-03 06:39:00|2220.06|2208.56|2219.57|2208.07|2220.06|2208.56|2219.44|2207.94|20
1735886350000|2025-01-03 06:39:10|2219.56|2208.06|2218.7|2207.2|2219.57|2208.07|2218.55|2207.05|23
1735886360000|2025-01-03 06:39:20|2218.71|2207.21|2219.68|2208.18|2219.68|2208.18|2218.7|2207.2|15
1735886370000|2025-01-03 06:39:30|2219.6|2208.1|2219.73|2208.23|2219.73|2208.23|2219.11|2207.61|31
1735886380000|2025-01-03 06:39:40|2219.87|2208.37|2220.06|2208.56|2220.06|2208.56|2219.87|2208.37|3
1735886400000|2025-01-03 06:40:00|2220.48|2208.98|2221.44|2209.94|2221.44|2209.94|2220.48|2208.98|3
1735886430000|2025-01-03 06:40:30|2221.36|2209.86|2221.27|2209.77|2221.36|2209.86|2221.27|2209.77|2
1735886440000|2025-01-03 06:40:40|2221.28|2209.78|2219.95|2208.45|2221.3|2209.8|2219.84|2208.34|28
1735886450000|2025-01-03 06:40:50|2220.07|2208.57|2220.58|2209.08|2220.62|2209.12|2220.06|2208.56|18
1735886460000|2025-01-03 06:41:00|2220.59|2209.09|2221.44|2209.94|2221.44|2209.94|2220.59|2209.09|12
1735886530000|2025-01-03 06:42:10|2222|2210.5|2222.43|2210.93|2222.43|2210.93|2222|2210.5|4
1735886580000|2025-01-03 06:43:00|2222.32|2210.82|2221.84|2210.34|2222.32|2210.82|2221.75|2210.25|18
1735886590000|2025-01-03 06:43:10|2222|2210.5|2221.47|2209.97|2222|2210.5|2221.46|2209.96|17
1735886600000|2025-01-03 06:43:20|2221.44|2209.94|2221.44|2209.94|2221.66|2210.16|2221.44|2209.94|8
1735886660000|2025-01-03 06:44:20|2220.23|2208.73|2220.23|2208.73|2220.23|2208.73|2220.23|2208.73|1
1735886670000|2025-01-03 06:44:30|2219.6|2208.1|2219.3|2207.8|2219.6|2208.1|2219.03|2207.53|17
1735886680000|2025-01-03 06:44:40|2219.76|2208.26|2218.83|2207.33|2219.76|2208.26|2218.58|2207.08|18
1735886690000|2025-01-03 06:44:50|2218.79|2207.29|2218.15|2206.65|2218.83|2207.33|2217.61|2206.11|21
1735886700000|2025-01-03 06:45:00|2218.16|2206.66|2217.53|2206.03|2218.29|2206.79|2217.27|2205.77|26
1735886710000|2025-01-03 06:45:10|2217.67|2206.17|2217.77|2206.27|2218|2206.5|2217.57|2206.07|24
1735886720000|2025-01-03 06:45:20|2217.81|2206.31|2217.83|2206.33|2217.83|2206.33|2217.77|2206.27|18
1735886730000|2025-01-03 06:45:30|2217.79|2206.29|2217.71|2206.21|2217.85|2206.35|2217.7|2206.2|14
1735886740000|2025-01-03 06:45:40|2217.74|2206.24|2217.48|2205.98|2217.83|2206.33|2217.38|2205.88|17
1735886750000|2025-01-03 06:45:50|2217.38|2205.88|2216.76|2205.26|2217.47|2205.97|2216.57|2205.07|29
1735886760000|2025-01-03 06:46:00|2216.77|2205.27|2215.97|2204.47|2216.79|2205.29|2215.97|2204.47|21
1735886770000|2025-01-03 06:46:10|2215.54|2204.04|2212.75|2201.25|2215.74|2204.24|2212.15|2200.65|22
1735886780000|2025-01-03 06:46:20|2212.77|2201.27|2212.61|2201.11|2213.27|2201.77|2212.61|2201.11|22
1735886790000|2025-01-03 06:46:30|2212.66|2201.16|2212.57|2201.07|2212.73|2201.23|2212.57|2201.07|5
1735886800000|2025-01-03 06:46:40|2212.58|2201.08|2212.58|2201.08|2212.58|2201.08|2212.58|2201.08|1
1735886810000|2025-01-03 06:46:50|2212.57|2201.07|2211.07|2199.57|2212.57|2201.07|2211.02|2199.52|7
1735886820000|2025-01-03 06:47:00|2211.08|2199.58|2209.47|2197.97|2211.08|2199.58|2209.47|2197.97|31
1735886830000|2025-01-03 06:47:10|2209.44|2197.94|2210.2|2198.7|2210.23|2198.73|2209.15|2197.65|23
1735886840000|2025-01-03 06:47:20|2210.44|2198.94|2209.05|2197.55|2210.44|2198.94|2209.05|2197.55|21
1735886850000|2025-01-03 06:47:30|2209.06|2197.56|2209.26|2197.76|2209.83|2198.33|2209.06|2197.56|19
1735886860000|2025-01-03 06:47:40|2209.31|2197.81|2209.1|2197.6|2209.44|2197.94|2209.1|2197.6|17
1735886870000|2025-01-03 06:47:50|2209.11|2197.61|2209.54|2198.04|2209.69|2198.19|2209.08|2197.58|15
1735886880000|2025-01-03 06:48:00|2209.59|2198.09|2209.11|2197.61|2209.7|2198.2|2209.05|2197.55|18
1735886890000|2025-01-03 06:48:10|2209.1|2197.6|2209.06|2197.56|2209.16|2197.66|2209.05|2197.55|12
1735886900000|2025-01-03 06:48:20|2209.05|2197.55|2209.05|2197.55|2209.06|2197.56|2209.05|2197.55|3
1735886940000|2025-01-03 06:49:00|2209.15|2197.65|2209.14|2197.64|2209.15|2197.65|2209.14|2197.64|2
1735886950000|2025-01-03 06:49:10|2209.15|2197.65|2209.07|2197.57|2209.15|2197.65|2209.05|2197.55|6
1735886960000|2025-01-03 06:49:20|2209.05|2197.55|2209.07|2197.57|2209.07|2197.57|2209.05|2197.55|4
1735886970000|2025-01-03 06:49:30|2209.05|2197.55|2209.05|2197.55|2209.05|2197.55|2209.05|2197.55|1
1735887000000|2025-01-03 06:50:00|2208.14|2196.64|2207.22|2195.72|2208.14|2196.64|2207.22|2195.72|2
1735887020000|2025-01-03 06:50:20|2206.73|2195.23|2205.3|2193.8|2206.73|2195.23|2205.3|2193.8|13
1735887030000|2025-01-03 06:50:30|2205.29|2193.79|2205.46|2193.96|2205.63|2194.13|2205.03|2193.53|12
1735887040000|2025-01-03 06:50:40|2205.45|2193.95|2205.77|2194.27|2206.12|2194.62|2205.44|2193.94|17
1735887050000|2025-01-03 06:50:50|2205.76|2194.26|2205.53|2194.03|2205.76|2194.26|2205.14|2193.64|12
1735887060000|2025-01-03 06:51:00|2205.52|2194.02|2205.52|2194.02|2205.55|2194.05|2205.09|2193.59|13
1735887070000|2025-01-03 06:51:10|2205.54|2194.04|2205.39|2193.89|2205.54|2194.04|2205.08|2193.58|22
1735887080000|2025-01-03 06:51:20|2205.43|2193.93|2205.06|2193.56|2205.89|2194.39|2205.06|2193.56|17
1735887090000|2025-01-03 06:51:30|2205.17|2193.67|2206.12|2194.62|2206.12|2194.62|2205.09|2193.59|26
1735887100000|2025-01-03 06:51:40|2206.08|2194.58|2206.13|2194.63|2206.57|2195.07|2205.75|2194.25|14
1735887110000|2025-01-03 06:51:50|2206.3|2194.8|2206.42|2194.92|2206.45|2194.95|2206.2|2194.7|25
1735887120000|2025-01-03 06:52:00|2206.46|2194.96|2206.45|2194.95|2206.46|2194.96|2206.32|2194.82|24
1735887130000|2025-01-03 06:52:10|2206.41|2194.91|2206.57|2195.07|2206.57|2195.07|2206.41|2194.91|8
1735887140000|2025-01-03 06:52:20|2206.46|2194.96|2206.57|2195.07|2206.57|2195.07|2206.46|2194.96|2
1735887150000|2025-01-03 06:52:30|2206.56|2195.06|2206.36|2194.86|2206.56|2195.06|2206.36|2194.86|20
1735887160000|2025-01-03 06:52:40|2206.27|2194.77|2205.74|2194.24|2206.3|2194.8|2205.63|2194.13|17
1735887170000|2025-01-03 06:52:50|2205.68|2194.18|2205.39|2193.89|2205.68|2194.18|2205.38|2193.88|15
1735887180000|2025-01-03 06:53:00|2205.43|2193.93|2205.46|2193.96|2205.61|2194.11|2205.41|2193.91|15
1735887190000|2025-01-03 06:53:10|2205.45|2193.95|2205.67|2194.17|2205.67|2194.17|2205.45|2193.95|12
1735887200000|2025-01-03 06:53:20|2206.17|2194.67|2206.15|2194.65|2206.17|2194.67|2206.12|2194.62|8
1735887210000|2025-01-03 06:53:30|2206.21|2194.71|2206.32|2194.82|2206.32|2194.82|2206.21|2194.71|9
1735887220000|2025-01-03 06:53:40|2206.21|2194.71|2206.25|2194.75|2206.28|2194.78|2206.11|2194.61|13
1735887230000|2025-01-03 06:53:50|2206.27|2194.77|2206.12|2194.62|2206.27|2194.77|2206.11|2194.61|11
1735887240000|2025-01-03 06:54:00|2206.11|2194.61|2205.77|2194.27|2206.11|2194.61|2205.77|2194.27|17
1735887250000|2025-01-03 06:54:10|2205.76|2194.26|2206.18|2194.68|2206.29|2194.79|2205.76|2194.26|18
1735887260000|2025-01-03 06:54:20|2206.14|2194.64|2205.88|2194.38|2206.29|2194.79|2205.88|2194.38|14
1735887270000|2025-01-03 06:54:30|2205.87|2194.37|2206.17|2194.67|2206.17|2194.67|2205.86|2194.36|15
1735887280000|2025-01-03 06:54:40|2205.91|2194.41|2205.98|2194.48|2206.02|2194.52|2205.81|2194.31|10
1735887290000|2025-01-03 06:54:50|2206|2194.5|2205.75|2194.25|2206.02|2194.52|2205.75|2194.25|13
1735887310000|2025-01-03 06:55:10|2205.79|2194.29|2206.08|2194.58|2206.12|2194.62|2205.79|2194.29|8
1735887320000|2025-01-03 06:55:20|2206.11|2194.61|2205.75|2194.25|2206.13|2194.63|2205.75|2194.25|17
1735887350000|2025-01-03 06:55:50|2204.93|2193.43|2204.17|2192.67|2204.93|2193.43|2203.55|2192.05|16
1735887360000|2025-01-03 06:56:00|2204.18|2192.68|2204.25|2192.75|2204.6|2193.1|2204.18|2192.68|8
1735887370000|2025-01-03 06:56:10|2204.24|2192.74|2203.82|2192.32|2204.31|2192.81|2203.54|2192.04|24
1735887380000|2025-01-03 06:56:20|2203.68|2192.18|2203.72|2192.22|2204.29|2192.79|2203.57|2192.07|17
1735887390000|2025-01-03 06:56:30|2203.84|2192.34|2203.71|2192.21|2203.84|2192.34|2203.54|2192.04|15
1735887400000|2025-01-03 06:56:40|2203.77|2192.27|2204.13|2192.63|2204.17|2192.67|2203.73|2192.23|22
1735887410000|2025-01-03 06:56:50|2204.07|2192.57|2203.73|2192.23|2204.11|2192.61|2203.73|2192.23|15
1735887420000|2025-01-03 06:57:00|2203.67|2192.17|2203.56|2192.06|2203.71|2192.21|2203.56|2192.06|10
1735887430000|2025-01-03 06:57:10|2203.53|2192.03|2203.58|2192.08|2203.65|2192.15|2203.52|2192.02|10
1735887440000|2025-01-03 06:57:20|2203.63|2192.13|2203.48|2191.98|2204.19|2192.69|2203.48|2191.98|15
1735887450000|2025-01-03 06:57:30|2203.47|2191.97|2203.44|2191.94|2203.47|2191.97|2203.43|2191.93|8
1735887460000|2025-01-03 06:57:40|2203.43|2191.93|2203.4|2191.9|2203.43|2191.93|2203.4|2191.9|3
1735887510000|2025-01-03 06:58:30|2203.39|2191.89|2201.39|2189.89|2203.39|2191.89|2201.39|2189.89|8
1735887520000|2025-01-03 06:58:40|2201.43|2189.93|2201.37|2189.87|2201.58|2190.08|2201.37|2189.87|15
1735887530000|2025-01-03 06:58:50|2201.36|2189.86|2201.32|2189.82|2201.36|2189.86|2201.32|2189.82|5
1735887540000|2025-01-03 06:59:00|2201.31|2189.81|2201.29|2189.79|2201.31|2189.81|2201.29|2189.79|5
1735887550000|2025-01-03 06:59:10|2201.31|2189.81|2201.29|2189.79|2201.36|2189.86|2201.29|2189.79|9
1735887560000|2025-01-03 06:59:20|2201.28|2189.78|2201.3|2189.8|2201.3|2189.8|2201.28|2189.78|2
1735887570000|2025-01-03 06:59:30|2201.28|2189.78|2201.29|2189.79|2201.33|2189.83|2201.28|2189.78|13
1735887580000|2025-01-03 06:59:40|2201.28|2189.78|2202.03|2190.53|2202.09|2190.59|2201.28|2189.78|28
1735887590000|2025-01-03 06:59:50|2202.04|2190.54|2202.19|2190.69|2202.21|2190.71|2202.03|2190.53|12
1735887600000|2025-01-03 07:00:00|2202.08|2190.58|2202|2190.5|2202.14|2190.64|2202|2190.5|11
1735887610000|2025-01-03 07:00:10|2202.06|2190.56|2202.33|2190.83|2202.33|2190.83|2201.91|2190.41|7
1735887620000|2025-01-03 07:00:20|2202.26|2190.76|2202.33|2190.83|2202.33|2190.83|2202.26|2190.76|11
1735887630000|2025-01-03 07:00:30|2202.2|2190.7|2202.28|2190.78|2202.33|2190.83|2202.2|2190.7|6
1735887640000|2025-01-03 07:00:40|2202.29|2190.79|2202.04|2190.54|2202.29|2190.79|2201.64|2190.14|23
1735887650000|2025-01-03 07:00:50|2202.03|2190.53|2201.25|2189.75|2202.03|2190.53|2201.25|2189.75|10
1735887660000|2025-01-03 07:01:00|2201.35|2189.85|2202.83|2191.33|2202.83|2191.33|2201.35|2189.85|22
1735887670000|2025-01-03 07:01:10|2203.39|2191.89|2203.39|2191.89|2203.39|2191.89|2203.14|2191.64|12
1735887680000|2025-01-03 07:01:20|2203.36|2191.86|2203.39|2191.89|2203.39|2191.89|2203.1|2191.6|7
1735887690000|2025-01-03 07:01:30|2203.26|2191.76|2203.02|2191.52|2203.28|2191.78|2202.87|2191.37|11
1735887700000|2025-01-03 07:01:40|2202.87|2191.37|2202.99|2191.49|2203|2191.5|2202.42|2190.92|22
1735887710000|2025-01-03 07:01:50|2202.92|2191.42|2202.3|2190.8|2202.92|2191.42|2201.96|2190.46|25
1735887720000|2025-01-03 07:02:00|2202.38|2190.88|2201.24|2189.74|2202.39|2190.89|2201.24|2189.74|25
1735887730000|2025-01-03 07:02:10|2201.26|2189.76|2201.14|2189.64|2201.26|2189.76|2201.14|2189.64|3
1735887740000|2025-01-03 07:02:20|2200.41|2188.91|2199.69|2188.19|2200.41|2188.91|2199.69|2188.19|3
1735887750000|2025-01-03 07:02:30|2199.73|2188.23|2199.69|2188.19|2199.73|2188.23|2199.69|2188.19|7
1735887760000|2025-01-03 07:02:40|2199.81|2188.31|2199.69|2188.19|2200.31|2188.81|2199.69|2188.19|15
1735887780000|2025-01-03 07:03:00|2200.34|2188.84|2199.72|2188.22|2200.61|2189.11|2199.72|2188.22|21
1735887790000|2025-01-03 07:03:10|2199.7|2188.2|2199.69|2188.19|2199.75|2188.25|2199.69|2188.19|11
1735887800000|2025-01-03 07:03:20|2199.46|2187.96|2198.72|2187.22|2199.46|2187.96|2197.3|2185.8|23
1735887810000|2025-01-03 07:03:30|2198.74|2187.24|2197.87|2186.37|2199.36|2187.86|2197.51|2186.01|30
1735887820000|2025-01-03 07:03:40|2197.85|2186.35|2198.93|2187.43|2199.07|2187.57|2197.85|2186.35|26
1735887830000|2025-01-03 07:03:50|2198.82|2187.32|2199.19|2187.69|2199.25|2187.75|2198.79|2187.29|32
1735887840000|2025-01-03 07:04:00|2199.45|2187.95|2200.41|2188.91|2200.41|2188.91|2199.45|2187.95|15
1735887850000|2025-01-03 07:04:10|2200.4|2188.9|2198.92|2187.42|2200.4|2188.9|2198.91|2187.41|25
1735887860000|2025-01-03 07:04:20|2198.88|2187.38|2199.22|2187.72|2199.49|2187.99|2198.49|2186.99|23
1735887870000|2025-01-03 07:04:30|2199.24|2187.74|2199.35|2187.85|2199.4|2187.9|2199.05|2187.55|24
1735887880000|2025-01-03 07:04:40|2199.29|2187.79|2199.11|2187.61|2199.37|2187.87|2199.09|2187.59|18
1735887890000|2025-01-03 07:04:50|2199.12|2187.62|2198.13|2186.63|2199.12|2187.62|2198.12|2186.62|23
1735887900000|2025-01-03 07:05:00|2198.02|2186.52|2198.88|2187.38|2198.88|2187.38|2197.61|2186.11|31
1735887910000|2025-01-03 07:05:10|2198.72|2187.22|2197.99|2186.49|2198.77|2187.27|2197.91|2186.41|26
1735887920000|2025-01-03 07:05:20|2198.05|2186.55|2198.21|2186.71|2198.39|2186.89|2197.99|2186.49|28
1735887930000|2025-01-03 07:05:30|2198.22|2186.72|2197.74|2186.24|2198.31|2186.81|2197.7|2186.2|30
1735887940000|2025-01-03 07:05:40|2197.76|2186.26|2198.2|2186.7|2198.29|2186.79|2197.72|2186.22|18
1735887950000|2025-01-03 07:05:50|2198.21|2186.71|2197.92|2186.42|2198.21|2186.71|2197.67|2186.17|31
1735887960000|2025-01-03 07:06:00|2197.93|2186.43|2197.2|2185.7|2198.14|2186.64|2197.2|2185.7|27
1735887970000|2025-01-03 07:06:10|2197.16|2185.66|2197.21|2185.71|2197.43|2185.93|2197.15|2185.65|15
1735887980000|2025-01-03 07:06:20|2197.34|2185.84|2197.18|2185.68|2197.34|2185.84|2196.45|2184.95|27
1735887990000|2025-01-03 07:06:30|2198.12|2186.62|2199.32|2187.82|2199.79|2188.29|2198.12|2186.62|25
1735888000000|2025-01-03 07:06:40|2199.37|2187.87|2199.68|2188.18|2199.95|2188.45|2198.33|2186.83|29
1735888010000|2025-01-03 07:06:50|2199.8|2188.3|2197.96|2186.46|2199.8|2188.3|2197.68|2186.18|28
1735888020000|2025-01-03 07:07:00|2197.95|2186.45|2197.79|2186.29|2198|2186.5|2197.08|2185.58|28
1735888030000|2025-01-03 07:07:10|2197.81|2186.31|2196.59|2185.09|2197.85|2186.35|2196.56|2185.06|33
1735888040000|2025-01-03 07:07:20|2196.55|2185.05|2196.47|2184.97|2196.66|2185.16|2196.46|2184.96|19
1735888050000|2025-01-03 07:07:30|2196.46|2184.96|2196.46|2184.96|2196.57|2185.07|2196.46|2184.96|11
1735888060000|2025-01-03 07:07:40|2196.33|2184.83|2194.97|2183.47|2196.33|2184.83|2194.32|2182.82|12
1735888070000|2025-01-03 07:07:50|2194.98|2183.48|2195.6|2184.1|2195.6|2184.1|2194.88|2183.38|27
1735888080000|2025-01-03 07:08:00|2195.62|2184.12|2195.5|2184|2195.73|2184.23|2195.35|2183.85|28
1735888090000|2025-01-03 07:08:10|2195.53|2184.03|2196.05|2184.55|2196.36|2184.86|2195.38|2183.88|30
1735888100000|2025-01-03 07:08:20|2196.15|2184.65|2195.6|2184.1|2196.15|2184.65|2195.17|2183.67|27
1735888110000|2025-01-03 07:08:30|2195.66|2184.16|2195.39|2183.89|2196.21|2184.71|2195.27|2183.77|31
1735888120000|2025-01-03 07:08:40|2195.56|2184.06|2195.29|2183.79|2195.69|2184.19|2195.28|2183.78|23
1735888130000|2025-01-03 07:08:50|2195.35|2183.85|2196.19|2184.69|2196.25|2184.75|2195.3|2183.8|28
1735888140000|2025-01-03 07:09:00|2196.2|2184.7|2196.41|2184.91|2196.41|2184.91|2196.2|2184.7|9
1735888160000|2025-01-03 07:09:20|2196.36|2184.86|2196.1|2184.6|2196.39|2184.89|2195.96|2184.46|21
1735888170000|2025-01-03 07:09:30|2196.11|2184.61|2196.13|2184.63|2196.21|2184.71|2195.84|2184.34|18
1735888180000|2025-01-03 07:09:40|2196.14|2184.64|2194.55|2183.05|2196.19|2184.69|2194.38|2182.88|25
1735888190000|2025-01-03 07:09:50|2194.47|2182.97|2194.51|2183.01|2194.54|2183.04|2194.27|2182.77|31
1735888200000|2025-01-03 07:10:00|2194.47|2182.97|2194.12|2182.62|2194.47|2182.97|2194.12|2182.62|19
1735888210000|2025-01-03 07:10:10|2194.13|2182.63|2192.76|2181.26|2194.13|2182.63|2192.65|2181.15|19
1735888220000|2025-01-03 07:10:20|2192.75|2181.25|2192.66|2181.16|2192.76|2181.26|2192.65|2181.15|9
1735888230000|2025-01-03 07:10:30|2192.65|2181.15|2193.21|2181.71|2193.73|2182.23|2192.65|2181.15|12
1735888240000|2025-01-03 07:10:40|2193.19|2181.69|2192.65|2181.15|2193.27|2181.77|2192.65|2181.15|17
1735888260000|2025-01-03 07:11:00|2192.78|2181.28|2193.44|2181.94|2193.44|2181.94|2192.78|2181.28|10
1735888270000|2025-01-03 07:11:10|2193.41|2181.91|2193.87|2182.37|2194.29|2182.79|2193.41|2181.91|19
1735888280000|2025-01-03 07:11:20|2193.86|2182.36|2194.07|2182.57|2194.24|2182.74|2193.86|2182.36|13
1735888290000|2025-01-03 07:11:30|2194.06|2182.56|2193.63|2182.13|2194.06|2182.56|2193.51|2182.01|17
1735888300000|2025-01-03 07:11:40|2193.65|2182.15|2193.79|2182.29|2193.8|2182.3|2193.49|2181.99|31
1735888310000|2025-01-03 07:11:50|2193.8|2182.3|2194.4|2182.9|2194.5|2183|2193.76|2182.26|29
1735888320000|2025-01-03 07:12:00|2194.42|2182.92|2194.74|2183.24|2194.74|2183.24|2194.4|2182.9|14
1735888330000|2025-01-03 07:12:10|2194.9|2183.4|2196.41|2184.91|2196.41|2184.91|2194.9|2183.4|3
1735888340000|2025-01-03 07:12:20|2196.49|2184.99|2198.64|2187.14|2198.64|2187.14|2196.49|2184.99|9
1735888370000|2025-01-03 07:12:50|2197.71|2186.21|2197.1|2185.6|2197.71|2186.21|2197.03|2185.53|28
1735888380000|2025-01-03 07:13:00|2197.11|2185.61|2197.03|2185.53|2197.17|2185.67|2196.26|2184.76|26
1735888390000|2025-01-03 07:13:10|2197.1|2185.6|2196.53|2185.03|2197.21|2185.71|2196.14|2184.64|30
1735888400000|2025-01-03 07:13:20|2196.47|2184.97|2196.17|2184.67|2196.51|2185.01|2196.11|2184.61|31
1735888410000|2025-01-03 07:13:30|2196.23|2184.73|2196.58|2185.08|2196.61|2185.11|2196.18|2184.68|26
1735888420000|2025-01-03 07:13:40|2196.54|2185.04|2196.28|2184.78|2196.54|2185.04|2195.86|2184.36|33
1735888430000|2025-01-03 07:13:50|2196.29|2184.79|2196.21|2184.71|2196.37|2184.87|2196.21|2184.71|21
1735888440000|2025-01-03 07:14:00|2196.23|2184.73|2195.12|2183.62|2196.29|2184.79|2195.12|2183.62|31
1735888450000|2025-01-03 07:14:10|2195.31|2183.81|2195.41|2183.91|2195.43|2183.93|2195.12|2183.62|33
1735888460000|2025-01-03 07:14:20|2195.4|2183.9|2195.42|2183.92|2195.42|2183.92|2195.29|2183.79|11
1735888470000|2025-01-03 07:14:30|2195.5|2184|2196.04|2184.54|2196.26|2184.76|2195.5|2184|18
1735888480000|2025-01-03 07:14:40|2196.1|2184.6|2196.11|2184.61|2196.21|2184.71|2196.02|2184.52|28
1735888490000|2025-01-03 07:14:50|2196.14|2184.64|2196.23|2184.73|2196.24|2184.74|2196.02|2184.52|22
1735888500000|2025-01-03 07:15:00|2196.2|2184.7|2197.37|2185.87|2197.37|2185.87|2195.97|2184.47|27
1735888510000|2025-01-03 07:15:10|2197.32|2185.82|2197.37|2185.87|2197.37|2185.87|2197.32|2185.82|2
1735888520000|2025-01-03 07:15:20|2197.32|2185.82|2197.77|2186.27|2197.77|2186.27|2197.32|2185.82|8
1735888530000|2025-01-03 07:15:30|2198.03|2186.53|2198.28|2186.78|2198.28|2186.78|2198.03|2186.53|2
1735888560000|2025-01-03 07:16:00|2198.43|2186.93|2198.59|2187.09|2198.59|2187.09|2198.43|2186.93|4
1735888580000|2025-01-03 07:16:20|2198.72|2187.22|2200.37|2188.87|2200.37|2188.87|2198.72|2187.22|6
1735888590000|2025-01-03 07:16:30|2200.75|2189.25|2201.13|2189.63|2201.13|2189.63|2200.75|2189.25|2
1735888600000|2025-01-03 07:16:40|2201.24|2189.74|2202.04|2190.54|2203.18|2191.68|2201.24|2189.74|12
1735888610000|2025-01-03 07:16:50|2201.99|2190.49|2200.98|2189.48|2202.03|2190.53|2200.87|2189.37|17
1735888620000|2025-01-03 07:17:00|2200.97|2189.47|2200.36|2188.86|2201.88|2190.38|2200.29|2188.79|34
1735888630000|2025-01-03 07:17:10|2200.25|2188.75|2199.4|2187.9|2200.25|2188.75|2198.44|2186.94|15
1735888640000|2025-01-03 07:17:20|2199.41|2187.91|2199.03|2187.53|2199.64|2188.14|2199.03|2187.53|31
1735888650000|2025-01-03 07:17:30|2199.14|2187.64|2199.91|2188.41|2200|2188.5|2199.03|2187.53|31
1735888660000|2025-01-03 07:17:40|2200|2188.5|2200.78|2189.28|2200.78|2189.28|2199.79|2188.29|32
1735888670000|2025-01-03 07:17:50|2200.77|2189.27|2200.26|2188.76|2200.77|2189.27|2200.18|2188.68|19
1735888680000|2025-01-03 07:18:00|2200.2|2188.7|2200.78|2189.28|2200.78|2189.28|2200.15|2188.65|13
1735888690000|2025-01-03 07:18:10|2200.73|2189.23|2200.78|2189.28|2200.78|2189.28|2200.68|2189.18|4
1735888700000|2025-01-03 07:18:20|2200.69|2189.19|2200.78|2189.28|2200.78|2189.28|2200.67|2189.17|21
1735888710000|2025-01-03 07:18:30|2200.76|2189.26|2199.7|2188.2|2200.78|2189.28|2199.55|2188.05|25
1735888720000|2025-01-03 07:18:40|2199.63|2188.13|2198.63|2187.13|2199.63|2188.13|2198.59|2187.09|34
1735888730000|2025-01-03 07:18:50|2198.52|2187.02|2198.26|2186.76|2198.52|2187.02|2197.94|2186.44|30
1735888740000|2025-01-03 07:19:00|2198.49|2186.99|2199.11|2187.61|2199.47|2187.97|2198.49|2186.99|22
1735888750000|2025-01-03 07:19:10|2198.79|2187.29|2199.15|2187.65|2199.16|2187.66|2198.66|2187.16|27
1735888760000|2025-01-03 07:19:20|2199.28|2187.78|2199.79|2188.29|2199.83|2188.33|2199.25|2187.75|26
1735888770000|2025-01-03 07:19:30|2199.83|2188.33|2198.46|2186.96|2199.83|2188.33|2198.46|2186.96|26
1735888780000|2025-01-03 07:19:40|2198.47|2186.97|2199.79|2188.29|2199.79|2188.29|2198.4|2186.9|29
1735888790000|2025-01-03 07:19:50|2199.76|2188.26|2200.14|2188.64|2200.34|2188.84|2199.76|2188.26|22
1735888800000|2025-01-03 07:20:00|2200.01|2188.51|2201.53|2190.03|2201.53|2190.03|2200.01|2188.51|14
1735888840000|2025-01-03 07:20:40|2202.18|2190.68|2202.82|2191.32|2202.82|2191.32|2202.18|2190.68|2
1735888850000|2025-01-03 07:20:50|2202.68|2191.18|2202.68|2191.18|2202.68|2191.18|2202.68|2191.18|1
1735888860000|2025-01-03 07:21:00|2202.63|2191.13|2202.6|2191.1|2202.63|2191.13|2201.58|2190.08|11
1735888870000|2025-01-03 07:21:10|2202.61|2191.11|2202.61|2191.11|2202.71|2191.21|2202.55|2191.05|17
1735888880000|2025-01-03 07:21:20|2202.43|2190.93|2202.44|2190.94|2202.61|2191.11|2202.43|2190.93|12
1735888890000|2025-01-03 07:21:30|2202.47|2190.97|2202.82|2191.32|2202.82|2191.32|2202.08|2190.58|13
1735888910000|2025-01-03 07:21:50|2203.36|2191.86|2204.18|2192.68|2204.18|2192.68|2203.36|2191.86|4
1735888920000|2025-01-03 07:22:00|2204.25|2192.75|2205.51|2194.01|2205.51|2194.01|2204.25|2192.75|5
1735888930000|2025-01-03 07:22:10|2205.59|2194.09|2207.36|2195.86|2207.36|2195.86|2205.59|2194.09|4
1735888940000|2025-01-03 07:22:20|2207.21|2195.71|2206.85|2195.35|2207.35|2195.85|2206.85|2195.35|5
1735888950000|2025-01-03 07:22:30|2206.86|2195.36|2205.48|2193.98|2207.04|2195.54|2205.45|2193.95|25
1735888960000|2025-01-03 07:22:40|2205.52|2194.02|2204.9|2193.4|2205.52|2194.02|2204.5|2193|29
1735888970000|2025-01-03 07:22:50|2204.91|2193.41|2205.01|2193.51|2205.18|2193.68|2204.9|2193.4|16
1735888980000|2025-01-03 07:23:00|2204.95|2193.45|2204.77|2193.27|2204.95|2193.45|2204.77|2193.27|6
1735888990000|2025-01-03 07:23:10|2204.87|2193.37|2204.98|2193.48|2205.04|2193.54|2204.87|2193.37|11
1735889000000|2025-01-03 07:23:20|2205.01|2193.51|2205.81|2194.31|2205.81|2194.31|2204.94|2193.44|15
1735889010000|2025-01-03 07:23:30|2205.97|2194.47|2205.19|2193.69|2206.08|2194.58|2204.96|2193.46|29
1735889020000|2025-01-03 07:23:40|2205.25|2193.75|2205.15|2193.65|2205.34|2193.84|2205.03|2193.53|19
1735889030000|2025-01-03 07:23:50|2205.1|2193.6|2204.77|2193.27|2205.1|2193.6|2204.77|2193.27|8
1735889040000|2025-01-03 07:24:00|2204.78|2193.28|2204.78|2193.28|2204.78|2193.28|2204.78|2193.28|1
1735889050000|2025-01-03 07:24:10|2204.77|2193.27|2202.74|2191.24|2204.77|2193.27|2202.74|2191.24|8
1735889060000|2025-01-03 07:24:20|2202.71|2191.21|2201.88|2190.38|2202.77|2191.27|2201.88|2190.38|25
1735889070000|2025-01-03 07:24:30|2201.79|2190.29|2202.13|2190.63|2202.39|2190.89|2201.76|2190.26|26
1735889080000|2025-01-03 07:24:40|2202.17|2190.67|2202.07|2190.57|2202.29|2190.79|2202.07|2190.57|20
1735889090000|2025-01-03 07:24:50|2202.06|2190.56|2201.48|2189.98|2202.07|2190.57|2201.29|2189.79|27
1735889100000|2025-01-03 07:25:00|2201.32|2189.82|2199.75|2188.25|2201.32|2189.82|2199.75|2188.25|21
1735889130000|2025-01-03 07:25:30|2198.63|2187.13|2197.81|2186.31|2198.63|2187.13|2197.23|2185.73|27
1735889140000|2025-01-03 07:25:40|2197.71|2186.21|2198.2|2186.7|2198.25|2186.75|2197.53|2186.03|27
1735889150000|2025-01-03 07:25:50|2198.21|2186.71|2197.95|2186.45|2198.21|2186.71|2197.72|2186.22|8
1735889160000|2025-01-03 07:26:00|2197.81|2186.31|2196.74|2185.24|2197.95|2186.45|2196.6|2185.1|33
1735889170000|2025-01-03 07:26:10|2196.59|2185.09|2197.12|2185.62|2197.15|2185.65|2195.51|2184.01|34
1735889180000|2025-01-03 07:26:20|2196.96|2185.46|2196.13|2184.63|2197.01|2185.51|2196.1|2184.6|27
1735889190000|2025-01-03 07:26:30|2196.17|2184.67|2195.21|2183.71|2196.17|2184.67|2195.21|2183.71|22
1735889200000|2025-01-03 07:26:40|2194.22|2182.72|2192.93|2181.43|2194.22|2182.72|2192.93|2181.43|9
1735889210000|2025-01-03 07:26:50|2192.95|2181.45|2192.65|2181.15|2192.95|2181.45|2192.65|2181.15|22
1735889220000|2025-01-03 07:27:00|2191.58|2180.08|2191.48|2179.98|2191.96|2180.46|2191.41|2179.91|6
1735889230000|2025-01-03 07:27:10|2191.44|2179.94|2191.96|2180.46|2191.96|2180.46|2191.44|2179.94|7
1735889240000|2025-01-03 07:27:20|2192.21|2180.71|2192.45|2180.95|2192.45|2180.95|2192.21|2180.71|7
1735889290000|2025-01-03 07:28:10|2194.03|2182.53|2194.9|2183.4|2195.07|2183.57|2194.03|2182.53|17
1735889300000|2025-01-03 07:28:20|2194.92|2183.42|2195.01|2183.51|2195.21|2183.71|2194.76|2183.26|23
1735889310000|2025-01-03 07:28:30|2195.06|2183.56|2195.01|2183.51|2195.09|2183.59|2194.82|2183.32|27
1735889320000|2025-01-03 07:28:40|2195.03|2183.53|2195.06|2183.56|2195.1|2183.6|2195.01|2183.51|23
1735889330000|2025-01-03 07:28:50|2194.98|2183.48|2195.92|2184.42|2195.92|2184.42|2194.98|2183.48|19
1735889340000|2025-01-03 07:29:00|2195.97|2184.47|2196.75|2185.25|2196.75|2185.25|2195.97|2184.47|9
1735889350000|2025-01-03 07:29:10|2196.61|2185.11|2196.05|2184.55|2196.61|2185.11|2196|2184.5|18
1735889360000|2025-01-03 07:29:20|2196.32|2184.82|2195.4|2183.9|2196.45|2184.95|2195.29|2183.79|30
1735889370000|2025-01-03 07:29:30|2195.47|2183.97|2194.26|2182.76|2195.47|2183.97|2194.18|2182.68|26
1735889380000|2025-01-03 07:29:40|2194.24|2182.74|2194.73|2183.23|2194.74|2183.24|2194.03|2182.53|29
1735889390000|2025-01-03 07:29:50|2194.51|2183.01|2194.77|2183.27|2195.01|2183.51|2194.51|2183.01|22
1735889400000|2025-01-03 07:30:00|2194.78|2183.28|2194.67|2183.17|2195.13|2183.63|2194.5|2183|25
1735889410000|2025-01-03 07:30:10|2194.77|2183.27|2194.97|2183.47|2195.18|2183.68|2194.01|2182.51|33
1735889420000|2025-01-03 07:30:20|2194.96|2183.46|2195.19|2183.69|2195.24|2183.74|2194.96|2183.46|26
1735889430000|2025-01-03 07:30:30|2195.15|2183.65|2196.01|2184.51|2196.01|2184.51|2194.97|2183.47|23
1735889440000|2025-01-03 07:30:40|2195.91|2184.41|2195.68|2184.18|2195.91|2184.41|2195.68|2184.18|12
1735889450000|2025-01-03 07:30:50|2195.63|2184.13|2194.94|2183.44|2195.68|2184.18|2194.88|2183.38|24
1735889460000|2025-01-03 07:31:00|2194.97|2183.47|2195.08|2183.58|2195.48|2183.98|2194.9|2183.4|29
1735889470000|2025-01-03 07:31:10|2195.11|2183.61|2195.54|2184.04|2195.55|2184.05|2195.11|2183.61|29
1735889480000|2025-01-03 07:31:20|2195.82|2184.32|2195.95|2184.45|2196.01|2184.51|2195.82|2184.32|3
1735889490000|2025-01-03 07:31:30|2196.01|2184.51|2196.01|2184.51|2196.01|2184.51|2195.91|2184.41|10
1735889500000|2025-01-03 07:31:40|2195.87|2184.37|2196|2184.5|2196|2184.5|2195.85|2184.35|14
1735889510000|2025-01-03 07:31:50|2195.91|2184.41|2195.98|2184.48|2196|2184.5|2195.17|2183.67|28
1735889520000|2025-01-03 07:32:00|2196.01|2184.51|2196.01|2184.51|2196.01|2184.51|2195.82|2184.32|8
1735889540000|2025-01-03 07:32:20|2195.9|2184.4|2195.84|2184.34|2196.01|2184.51|2195.84|2184.34|3
1735889550000|2025-01-03 07:32:30|2195.85|2184.35|2196.01|2184.51|2196.01|2184.51|2195.84|2184.34|7
1735889560000|2025-01-03 07:32:40|2195.9|2184.4|2195.1|2183.6|2195.96|2184.46|2195.1|2183.6|13
1735889570000|2025-01-03 07:32:50|2195.11|2183.61|2196.01|2184.51|2196.01|2184.51|2195.11|2183.61|22
1735889580000|2025-01-03 07:33:00|2195.94|2184.44|2196.01|2184.51|2196.01|2184.51|2195.88|2184.38|5
1735889600000|2025-01-03 07:33:20|2196.15|2184.65|2196.29|2184.79|2196.29|2184.79|2196.15|2184.65|2
1735889630000|2025-01-03 07:33:50|2196.19|2184.69|2196.14|2184.64|2196.19|2184.69|2196.06|2184.56|8
1735889640000|2025-01-03 07:34:00|2196.15|2184.65|2196.15|2184.65|2196.17|2184.67|2196.01|2184.51|12
1735889650000|2025-01-03 07:34:10|2196.21|2184.71|2196.01|2184.51|2196.21|2184.71|2196.01|2184.51|4
1735889680000|2025-01-03 07:34:40|2195.05|2183.55|2194.15|2182.65|2195.05|2183.55|2193.83|2182.33|13
1735889690000|2025-01-03 07:34:50|2194.1|2182.6|2195.01|2183.51|2195.21|2183.71|2194.1|2182.6|19
1735889700000|2025-01-03 07:35:00|2195.03|2183.53|2194.61|2183.11|2195.03|2183.53|2194.28|2182.78|31
1735889710000|2025-01-03 07:35:10|2194.56|2183.06|2195.36|2183.86|2195.47|2183.97|2194.55|2183.05|21
1735889720000|2025-01-03 07:35:20|2195.37|2183.87|2193.38|2181.88|2195.39|2183.89|2192.97|2181.47|29
1735889730000|2025-01-03 07:35:30|2193.4|2181.9|2193.12|2181.62|2193.45|2181.95|2192.84|2181.34|27
1735889740000|2025-01-03 07:35:40|2193.24|2181.74|2193.57|2182.07|2193.61|2182.11|2193.18|2181.68|14
1735889750000|2025-01-03 07:35:50|2193.44|2181.94|2192.75|2181.25|2193.54|2182.04|2192.75|2181.25|18
1735889760000|2025-01-03 07:36:00|2192.88|2181.38|2193.58|2182.08|2193.63|2182.13|2192.8|2181.3|24
1735889770000|2025-01-03 07:36:10|2193.57|2182.07|2194.12|2182.62|2194.29|2182.79|2193.57|2182.07|15
1735889780000|2025-01-03 07:36:20|2194.13|2182.63|2194.14|2182.64|2194.29|2182.79|2193.78|2182.28|23
1735889790000|2025-01-03 07:36:30|2194.13|2182.63|2193.62|2182.12|2194.13|2182.63|2193.54|2182.04|26
1735889800000|2025-01-03 07:36:40|2193.61|2182.11|2192.52|2181.02|2193.61|2182.11|2192.44|2180.94|23
1735889810000|2025-01-03 07:36:50|2192.47|2180.97|2190.92|2179.42|2192.47|2180.97|2190.89|2179.39|26
1735889820000|2025-01-03 07:37:00|2190.91|2179.41|2191.03|2179.53|2191.41|2179.91|2190.81|2179.31|20
1735889830000|2025-01-03 07:37:10|2191.04|2179.54|2190.81|2179.31|2191.04|2179.54|2190.81|2179.31|6
1735889840000|2025-01-03 07:37:20|2190.28|2178.78|2189.75|2178.25|2190.28|2178.78|2189.75|2178.25|9
1735889850000|2025-01-03 07:37:30|2189.89|2178.39|2189.99|2178.49|2190.02|2178.52|2189.85|2178.35|14
1735889860000|2025-01-03 07:37:40|2189.96|2178.46|2189.88|2178.38|2190|2178.5|2189.88|2178.38|15
1735889870000|2025-01-03 07:37:50|2189.86|2178.36|2189.88|2178.38|2189.88|2178.38|2189.75|2178.25|11
1735889880000|2025-01-03 07:38:00|2189.99|2178.49|2189.75|2178.25|2190.08|2178.58|2189.75|2178.25|18
1735889890000|2025-01-03 07:38:10|2189.34|2177.84|2190.21|2178.71|2190.23|2178.73|2189.34|2177.84|4
1735889900000|2025-01-03 07:38:20|2189.76|2178.26|2190.18|2178.68|2190.18|2178.68|2189.71|2178.21|27
1735889910000|2025-01-03 07:38:30|2190.11|2178.61|2190.23|2178.73|2190.27|2178.77|2190.11|2178.61|7
1735889920000|2025-01-03 07:38:40|2190.22|2178.72|2190.14|2178.64|2190.24|2178.74|2190.14|2178.64|7
1735889930000|2025-01-03 07:38:50|2190.12|2178.62|2188.92|2177.42|2190.14|2178.64|2188.89|2177.39|23
1735889940000|2025-01-03 07:39:00|2189.08|2177.58|2189.25|2177.75|2189.3|2177.8|2188.88|2177.38|30
1735889950000|2025-01-03 07:39:10|2190.01|2178.51|2189.43|2177.93|2190.07|2178.57|2189.43|2177.93|26
1735889960000|2025-01-03 07:39:20|2189.41|2177.91|2190.27|2178.77|2190.27|2178.77|2189.41|2177.91|21
1735889970000|2025-01-03 07:39:30|2190.22|2178.72|2189.88|2178.38|2190.22|2178.72|2189.76|2178.26|22
1735889980000|2025-01-03 07:39:40|2189.92|2178.42|2189.85|2178.35|2189.94|2178.44|2189.78|2178.28|15
1735889990000|2025-01-03 07:39:50|2189.84|2178.34|2188.91|2177.41|2189.88|2178.38|2188.91|2177.41|19
1735890000000|2025-01-03 07:40:00|2188.82|2177.32|2188.78|2177.28|2189.09|2177.59|2188.78|2177.28|10
1735890010000|2025-01-03 07:40:10|2188.83|2177.33|2188.95|2177.45|2189.13|2177.63|2188.78|2177.28|19
1735890020000|2025-01-03 07:40:20|2189.02|2177.52|2189.69|2178.19|2189.84|2178.34|2188.99|2177.49|24
1735890030000|2025-01-03 07:40:30|2189.7|2178.2|2190.11|2178.61|2190.15|2178.65|2189.62|2178.12|32
1735890040000|2025-01-03 07:40:40|2190.1|2178.6|2190.1|2178.6|2190.11|2178.61|2189.14|2177.64|22
1735890050000|2025-01-03 07:40:50|2190.21|2178.71|2190.27|2178.77|2190.27|2178.77|2190.11|2178.61|5
1735890060000|2025-01-03 07:41:00|2190.12|2178.62|2189.44|2177.94|2190.12|2178.62|2189.21|2177.71|17
1735890070000|2025-01-03 07:41:10|2189.45|2177.95|2188.82|2177.32|2189.97|2178.47|2188.82|2177.32|23
1735890080000|2025-01-03 07:41:20|2188.78|2177.28|2188.78|2177.28|2188.78|2177.28|2188.78|2177.28|1
1735890090000|2025-01-03 07:41:30|2189.27|2177.77|2189.47|2177.97|2189.55|2178.05|2189.09|2177.59|8
1735890100000|2025-01-03 07:41:40|2189.46|2177.96|2188.78|2177.28|2189.49|2177.99|2188.78|2177.28|22
1735890120000|2025-01-03 07:42:00|2187.89|2176.39|2187.7|2176.2|2187.89|2176.39|2187.32|2175.82|5
1735890130000|2025-01-03 07:42:10|2187.67|2176.17|2186.99|2175.49|2187.67|2176.17|2186.99|2175.49|12
1735890140000|2025-01-03 07:42:20|2187.05|2175.55|2190.03|2178.53|2190.05|2178.55|2187.05|2175.55|14
1735890150000|2025-01-03 07:42:30|2190.04|2178.54|2190.05|2178.55|2190.27|2178.77|2190.04|2178.54|23
1735890160000|2025-01-03 07:42:40|2190.01|2178.51|2188.66|2177.16|2190.01|2178.51|2188.23|2176.73|32
1735890170000|2025-01-03 07:42:50|2188.98|2177.48|2189.04|2177.54|2189.13|2177.63|2188.5|2177|27
1735890180000|2025-01-03 07:43:00|2189.05|2177.55|2190.27|2178.77|2190.27|2178.77|2189.03|2177.53|13
1735890190000|2025-01-03 07:43:10|2190.32|2178.82|2190.37|2178.87|2190.37|2178.87|2190.32|2178.82|2
1735890200000|2025-01-03 07:43:20|2190.46|2178.96|2190.56|2179.06|2190.56|2179.06|2190.46|2178.96|3
1735890210000|2025-01-03 07:43:30|2190.76|2179.26|2191.19|2179.69|2191.19|2179.69|2190.76|2179.26|2
1735890350000|2025-01-03 07:45:50|2190.37|2178.87|2190.37|2178.87|2190.37|2178.87|2190.37|2178.87|1
1735890360000|2025-01-03 07:46:00|2189.5|2178|2188.79|2177.29|2189.5|2178|2188.67|2177.17|18
1735890370000|2025-01-03 07:46:10|2188.82|2177.32|2187.83|2176.33|2189.37|2177.87|2187.73|2176.23|20
1735890380000|2025-01-03 07:46:20|2187.8|2176.3|2187.42|2175.92|2188.07|2176.57|2187.32|2175.82|13
1735890390000|2025-01-03 07:46:30|2187.34|2175.84|2187.37|2175.87|2187.45|2175.95|2186.99|2175.49|14
1735890400000|2025-01-03 07:46:40|2187.25|2175.75|2187.66|2176.16|2187.66|2176.16|2187.25|2175.75|7
1735890410000|2025-01-03 07:46:50|2188.35|2176.85|2188.38|2176.88|2188.41|2176.91|2188.2|2176.7|10
1735890420000|2025-01-03 07:47:00|2188.35|2176.85|2188.49|2176.99|2188.49|2176.99|2188.02|2176.52|23
1735890430000|2025-01-03 07:47:10|2188.47|2176.97|2188.89|2177.39|2189.23|2177.73|2188.38|2176.88|22
1735890440000|2025-01-03 07:47:20|2189.03|2177.53|2189.23|2177.73|2189.29|2177.79|2189.03|2177.53|16
1735890450000|2025-01-03 07:47:30|2189.26|2177.76|2189.23|2177.73|2189.32|2177.82|2189.23|2177.73|16
1735890460000|2025-01-03 07:47:40|2189.24|2177.74|2188.91|2177.41|2189.28|2177.78|2188.91|2177.41|7
1735890470000|2025-01-03 07:47:50|2188.88|2177.38|2188.31|2176.81|2188.91|2177.41|2188.27|2176.77|14
1735890480000|2025-01-03 07:48:00|2188.35|2176.85|2189.38|2177.88|2189.38|2177.88|2188.33|2176.83|23
1735890490000|2025-01-03 07:48:10|2189.32|2177.82|2189.12|2177.62|2189.33|2177.83|2189.1|2177.6|12
1735890500000|2025-01-03 07:48:20|2189.11|2177.61|2188.65|2177.15|2189.11|2177.61|2188.37|2176.87|23
1735890510000|2025-01-03 07:48:30|2188.96|2177.46|2188.92|2177.42|2189|2177.5|2188.82|2177.32|20
1735890520000|2025-01-03 07:48:40|2188.88|2177.38|2189|2177.5|2189.04|2177.54|2188.88|2177.38|21
1735890530000|2025-01-03 07:48:50|2188.99|2177.49|2188.68|2177.18|2189|2177.5|2188.68|2177.18|8
1735890560000|2025-01-03 07:49:20|2188.71|2177.21|2188.68|2177.18|2189.06|2177.56|2188.68|2177.18|14
1735890570000|2025-01-03 07:49:30|2188.77|2177.27|2188.68|2177.18|2188.99|2177.49|2188.68|2177.18|20
1735890590000|2025-01-03 07:49:50|2188.59|2177.09|2186.99|2175.49|2188.59|2177.09|2186.99|2175.49|2
1735890600000|2025-01-03 07:50:00|2187.05|2175.55|2188.06|2176.56|2188.06|2176.56|2187.05|2175.55|12
1735890610000|2025-01-03 07:50:10|2188.02|2176.52|2187.49|2175.99|2188.04|2176.54|2187.13|2175.63|28
1735890620000|2025-01-03 07:50:20|2187.54|2176.04|2187.29|2175.79|2187.68|2176.18|2187.29|2175.79|12
1735890630000|2025-01-03 07:50:30|2187.16|2175.66|2187.34|2175.84|2187.44|2175.94|2187.15|2175.65|22
1735890640000|2025-01-03 07:50:40|2187.35|2175.85|2187.3|2175.8|2187.37|2175.87|2187.16|2175.66|20
1735890650000|2025-01-03 07:50:50|2187.18|2175.68|2186.99|2175.49|2187.18|2175.68|2186.99|2175.49|6
1735890710000|2025-01-03 07:51:50|2187.3|2175.8|2187.3|2175.8|2187.3|2175.8|2187.3|2175.8|1
1735890720000|2025-01-03 07:52:00|2187.33|2175.83|2187.33|2175.83|2187.33|2175.83|2187.33|2175.83|1
1735890730000|2025-01-03 07:52:10|2187.39|2175.89|2188.44|2176.94|2188.44|2176.94|2187.39|2175.89|12
1735890740000|2025-01-03 07:52:20|2188.47|2176.97|2188.34|2176.84|2188.48|2176.98|2188.33|2176.83|10
1735890750000|2025-01-03 07:52:30|2188.45|2176.95|2187.87|2176.37|2188.62|2177.12|2187.65|2176.15|23
1735890760000|2025-01-03 07:52:40|2187.84|2176.34|2187.64|2176.14|2187.87|2176.37|2187.48|2175.98|22
1735890770000|2025-01-03 07:52:50|2187.62|2176.12|2187.32|2175.82|2187.65|2176.15|2187.25|2175.75|23
1735890780000|2025-01-03 07:53:00|2187.25|2175.75|2187.08|2175.58|2187.25|2175.75|2187.07|2175.57|13
1735890790000|2025-01-03 07:53:10|2187.12|2175.62|2188.68|2177.18|2188.68|2177.18|2187.12|2175.62|29
1735890810000|2025-01-03 07:53:30|2188.61|2177.11|2188.68|2177.18|2188.68|2177.18|2188.53|2177.03|3
1735891000000|2025-01-03 07:56:40|2187.84|2176.34|2186.99|2175.49|2187.84|2176.34|2186.99|2175.49|3
1735891020000|2025-01-03 07:57:00|2186.34|2174.84|2185.26|2173.76|2186.34|2174.84|2185.26|2173.76|20
1735891030000|2025-01-03 07:57:10|2185.28|2173.78|2185.39|2173.89|2185.7|2174.2|2185.25|2173.75|15
1735891040000|2025-01-03 07:57:20|2185.36|2173.86|2185.07|2173.57|2185.36|2173.86|2185.07|2173.57|21
1735891050000|2025-01-03 07:57:30|2185.06|2173.56|2184.66|2173.16|2185.06|2173.56|2184.57|2173.07|18
1735891060000|2025-01-03 07:57:40|2184.65|2173.15|2184.66|2173.16|2184.71|2173.21|2184.64|2173.14|15
1735891070000|2025-01-03 07:57:50|2184.71|2173.21|2184.67|2173.17|2184.72|2173.22|2184.67|2173.17|18
1735891080000|2025-01-03 07:58:00|2184.61|2173.11|2184.42|2172.92|2184.62|2173.12|2184.42|2172.92|10
1735891100000|2025-01-03 07:58:20|2184.49|2172.99|2184.48|2172.98|2184.49|2172.99|2184.48|2172.98|2
1735891110000|2025-01-03 07:58:30|2184.47|2172.97|2184.46|2172.96|2184.47|2172.97|2184.46|2172.96|2
1735891120000|2025-01-03 07:58:40|2184.47|2172.97|2184.46|2172.96|2184.47|2172.97|2184.46|2172.96|2
1735891130000|2025-01-03 07:58:50|2184.45|2172.95|2184.42|2172.92|2184.45|2172.95|2184.42|2172.92|4
1735891140000|2025-01-03 07:59:00|2184.5|2173|2184.49|2172.99|2184.5|2173|2184.49|2172.99|2
1735891150000|2025-01-03 07:59:10|2184.54|2173.04|2184.78|2173.28|2184.79|2173.29|2184.54|2173.04|4
1735891160000|2025-01-03 07:59:20|2184.79|2173.29|2184.71|2173.21|2184.79|2173.29|2184.71|2173.21|8
1735891170000|2025-01-03 07:59:30|2184.76|2173.26|2184.68|2173.18|2185.06|2173.56|2184.64|2173.14|20
1735891180000|2025-01-03 07:59:40|2184.67|2173.17|2184.67|2173.17|2184.68|2173.18|2184.66|2173.16|11
1735891190000|2025-01-03 07:59:50|2184.63|2173.13|2184.67|2173.17|2184.68|2173.18|2184.63|2173.13|10
1735891200000|2025-01-03 08:00:00|2184.68|2173.18|2185.4|2173.9|2185.4|2173.9|2184.67|2173.17|28
1735891210000|2025-01-03 08:00:10|2186.22|2174.72|2186.78|2175.28|2186.83|2175.33|2186.22|2174.72|21
1735891220000|2025-01-03 08:00:20|2186.8|2175.3|2186.48|2174.98|2186.8|2175.3|2185.96|2174.46|20
1735891230000|2025-01-03 08:00:30|2186.47|2174.97|2187.1|2175.6|2187.31|2175.81|2186.47|2174.97|15
1735891240000|2025-01-03 08:00:40|2187.14|2175.64|2187.34|2175.84|2187.34|2175.84|2187.14|2175.64|18
1735891250000|2025-01-03 08:00:50|2187.31|2175.81|2186.98|2175.48|2187.34|2175.84|2186.98|2175.48|11
1735891260000|2025-01-03 08:01:00|2186.83|2175.33|2187.13|2175.63|2187.13|2175.63|2186.06|2174.56|29
1735891270000|2025-01-03 08:01:10|2187.2|2175.7|2187.58|2176.08|2187.58|2176.08|2187.2|2175.7|5
1735891280000|2025-01-03 08:01:20|2187.49|2175.99|2187.51|2176.01|2187.51|2176.01|2187.49|2175.99|3
1735891290000|2025-01-03 08:01:30|2187.49|2175.99|2186.27|2174.77|2187.5|2176|2186.03|2174.53|25
1735891300000|2025-01-03 08:01:40|2186.26|2174.76|2187.58|2176.08|2187.58|2176.08|2186.25|2174.75|18
1735891310000|2025-01-03 08:01:50|2187.56|2176.06|2186.97|2175.47|2187.58|2176.08|2186.97|2175.47|7
1735891320000|2025-01-03 08:02:00|2186.95|2175.45|2187.22|2175.72|2187.22|2175.72|2186.89|2175.39|27
1735891330000|2025-01-03 08:02:10|2187.51|2176.01|2184.5|2173|2187.58|2176.08|2184.5|2173|14
1735891340000|2025-01-03 08:02:20|2184.51|2173.01|2184.86|2173.36|2185.11|2173.61|2184.51|2173.01|24
1735891350000|2025-01-03 08:02:30|2184.87|2173.37|2185.01|2173.51|2185.04|2173.54|2184.87|2173.37|14
1735891360000|2025-01-03 08:02:40|2185|2173.5|2185.28|2173.78|2185.32|2173.82|2185|2173.5|17
1735891370000|2025-01-03 08:02:50|2185.31|2173.81|2185.4|2173.9|2185.41|2173.91|2185.31|2173.81|19
1735891380000|2025-01-03 08:03:00|2185.41|2173.91|2185.39|2173.89|2185.41|2173.91|2185.31|2173.81|22
1735891390000|2025-01-03 08:03:10|2185.41|2173.91|2185.91|2174.41|2185.95|2174.45|2185.31|2173.81|32
1735891400000|2025-01-03 08:03:20|2185.95|2174.45|2185.95|2174.45|2185.95|2174.45|2185.9|2174.4|7
1735891410000|2025-01-03 08:03:30|2185.96|2174.46|2185.95|2174.45|2185.96|2174.46|2185.91|2174.41|4
1735891420000|2025-01-03 08:03:40|2185.96|2174.46|2185.96|2174.46|2185.96|2174.46|2185.76|2174.26|12
1735891450000|2025-01-03 08:04:10|2186.04|2174.54|2187.58|2176.08|2187.58|2176.08|2186.04|2174.54|6
1735891490000|2025-01-03 08:04:50|2188.13|2176.63|2188.68|2177.18|2188.68|2177.18|2188.13|2176.63|2
1735891500000|2025-01-03 08:05:00|2188.54|2177.04|2188.41|2176.91|2188.54|2177.04|2188.21|2176.71|17
1735891510000|2025-01-03 08:05:10|2188.42|2176.92|2187.76|2176.26|2188.63|2177.13|2187.76|2176.26|12
1735891520000|2025-01-03 08:05:20|2187.81|2176.31|2187.84|2176.34|2188.05|2176.55|2187.78|2176.28|15
1735891530000|2025-01-03 08:05:30|2187.86|2176.36|2187.29|2175.79|2187.92|2176.42|2187.14|2175.64|21
1735891540000|2025-01-03 08:05:40|2187.28|2175.78|2186.89|2175.39|2187.32|2175.82|2186.35|2174.85|24
1735891550000|2025-01-03 08:05:50|2186.88|2175.38|2186.07|2174.57|2186.88|2175.38|2186.07|2174.57|19
1735891560000|2025-01-03 08:06:00|2186.06|2174.56|2185.96|2174.46|2186.06|2174.56|2185.96|2174.46|2
1735891570000|2025-01-03 08:06:10|2186.04|2174.54|2186.25|2174.75|2186.26|2174.76|2186.04|2174.54|9
1735891580000|2025-01-03 08:06:20|2186.44|2174.94|2186.36|2174.86|2186.44|2174.94|2186.13|2174.63|17
1735891590000|2025-01-03 08:06:30|2186.44|2174.94|2186.42|2174.92|2186.44|2174.94|2186.42|2174.92|6
1735891600000|2025-01-03 08:06:40|2186.43|2174.93|2186.87|2175.37|2186.9|2175.4|2186.43|2174.93|8
1735891610000|2025-01-03 08:06:50|2186.66|2175.16|2186.67|2175.17|2186.92|2175.42|2186.66|2175.16|17
1735891620000|2025-01-03 08:07:00|2186.83|2175.33|2186.92|2175.42|2186.92|2175.42|2186.81|2175.31|12
1735891630000|2025-01-03 08:07:10|2186.89|2175.39|2186.48|2174.98|2186.89|2175.39|2186.48|2174.98|4
1735891680000|2025-01-03 08:08:00|2186.7|2175.2|2186.92|2175.42|2186.92|2175.42|2186.7|2175.2|6
1735891690000|2025-01-03 08:08:10|2186.91|2175.41|2186.48|2174.98|2186.91|2175.41|2186.48|2174.98|3
1735891730000|2025-01-03 08:08:50|2185.75|2174.25|2185.02|2173.52|2185.75|2174.25|2185.02|2173.52|2
1735891750000|2025-01-03 08:09:10|2184.72|2173.22|2184.42|2172.92|2184.72|2173.22|2184.42|2172.92|2
1735891760000|2025-01-03 08:09:20|2184.25|2172.75|2184.25|2172.75|2184.25|2172.75|2184.25|2172.75|1
1735891770000|2025-01-03 08:09:30|2184.07|2172.57|2181.63|2170.13|2184.07|2172.57|2181.63|2170.13|13
1735891780000|2025-01-03 08:09:40|2181.61|2170.11|2180.75|2169.25|2181.61|2170.11|2180.75|2169.25|8
1735891870000|2025-01-03 08:11:10|2180.79|2169.29|2180.82|2169.32|2180.82|2169.32|2180.79|2169.29|2
1735891900000|2025-01-03 08:11:40|2181.45|2169.95|2181.28|2169.78|2182.24|2170.74|2181.12|2169.62|15
1735891910000|2025-01-03 08:11:50|2181.31|2169.81|2181.27|2169.77|2181.31|2169.81|2181.15|2169.65|18
1735891920000|2025-01-03 08:12:00|2181.28|2169.78|2181.91|2170.41|2181.93|2170.43|2181.19|2169.69|22
1735891930000|2025-01-03 08:12:10|2181.94|2170.44|2181.94|2170.44|2181.94|2170.44|2181.94|2170.44|1
1735891950000|2025-01-03 08:12:30|2181.91|2170.41|2181.94|2170.44|2181.94|2170.44|2181.91|2170.41|2
1735891960000|2025-01-03 08:12:40|2181.93|2170.43|2181.04|2169.54|2181.94|2170.44|2181.01|2169.51|10
1735891970000|2025-01-03 08:12:50|2181.14|2169.64|2181.91|2170.41|2181.91|2170.41|2181.13|2169.63|10
1735891980000|2025-01-03 08:13:00|2181.54|2170.04|2181.65|2170.15|2181.65|2170.15|2181.03|2169.53|19
1735891990000|2025-01-03 08:13:10|2181.7|2170.2|2181.94|2170.44|2181.94|2170.44|2181.7|2170.2|7
1735892100000|2025-01-03 08:15:00|2182.54|2171.04|2183.13|2171.63|2183.15|2171.65|2182.54|2171.04|4
1735892110000|2025-01-03 08:15:10|2183.18|2171.68|2183.16|2171.66|2183.53|2172.03|2183.16|2171.66|13
1735892120000|2025-01-03 08:15:20|2183.21|2171.71|2183.53|2172.03|2183.53|2172.03|2183.18|2171.68|15
1735892130000|2025-01-03 08:15:30|2183.51|2172.01|2182.75|2171.25|2183.51|2172.01|2182.63|2171.13|14
1735892140000|2025-01-03 08:15:40|2182.63|2171.13|2181.94|2170.44|2182.72|2171.22|2181.94|2170.44|21
1735892220000|2025-01-03 08:17:00|2181.98|2170.48|2182.1|2170.6|2182.1|2170.6|2181.98|2170.48|3
1735892230000|2025-01-03 08:17:10|2182.04|2170.54|2182|2170.5|2182.05|2170.55|2182|2170.5|4
1735892240000|2025-01-03 08:17:20|2181.99|2170.49|2181.94|2170.44|2181.99|2170.49|2181.94|2170.44|3
1735892250000|2025-01-03 08:17:30|2181.97|2170.47|2181.99|2170.49|2182|2170.5|2181.97|2170.47|10
1735892260000|2025-01-03 08:17:40|2182|2170.5|2182.1|2170.6|2182.1|2170.6|2182|2170.5|3
1735892280000|2025-01-03 08:18:00|2181.93|2170.43|2182.1|2170.6|2182.1|2170.6|2181.93|2170.43|2
1735892290000|2025-01-03 08:18:10|2182.16|2170.66|2182.21|2170.71|2182.21|2170.71|2182.16|2170.66|2
1735892300000|2025-01-03 08:18:20|2182.87|2171.37|2183.53|2172.03|2183.53|2172.03|2182.87|2171.37|2
1735892330000|2025-01-03 08:18:50|2183.71|2172.21|2183.89|2172.39|2183.89|2172.39|2183.71|2172.21|2
1735892340000|2025-01-03 08:19:00|2184.2|2172.7|2184.51|2173.01|2184.51|2173.01|2184.2|2172.7|2
1735892350000|2025-01-03 08:19:10|2184.31|2172.81|2184.32|2172.82|2184.4|2172.9|2184.31|2172.81|9
1735892360000|2025-01-03 08:19:20|2184.31|2172.81|2183.89|2172.39|2184.32|2172.82|2183.89|2172.39|8
1735892400000|2025-01-03 08:20:00|2182.87|2171.37|2183.07|2171.57|2183.07|2171.57|2182.3|2170.8|12
1735892410000|2025-01-03 08:20:10|2183.18|2171.68|2183.29|2171.79|2183.39|2171.89|2183.17|2171.67|11
1735892420000|2025-01-03 08:20:20|2183.36|2171.86|2184.27|2172.77|2184.3|2172.8|2183.36|2171.86|22
1735892430000|2025-01-03 08:20:30|2184.28|2172.78|2184.06|2172.56|2184.3|2172.8|2184.04|2172.54|21
1735892440000|2025-01-03 08:20:40|2184.05|2172.55|2184.04|2172.54|2184.11|2172.61|2184|2172.5|11
1735892450000|2025-01-03 08:20:50|2184.05|2172.55|2184.3|2172.8|2184.3|2172.8|2184.05|2172.55|15
1735892460000|2025-01-03 08:21:00|2184.4|2172.9|2184.9|2173.4|2185.01|2173.51|2184.4|2172.9|9
1735892470000|2025-01-03 08:21:10|2184.93|2173.43|2184.5|2173|2184.99|2173.49|2184.5|2173|8
1735892480000|2025-01-03 08:21:20|2184.52|2173.02|2185.95|2174.45|2185.95|2174.45|2184.52|2173.02|19
1735892490000|2025-01-03 08:21:30|2185.92|2174.42|2185.95|2174.45|2185.95|2174.45|2185.92|2174.42|3
1735892520000|2025-01-03 08:22:00|2185.94|2174.44|2185.69|2174.19|2185.94|2174.44|2184.86|2173.36|20
1735892530000|2025-01-03 08:22:10|2185.77|2174.27|2185.71|2174.21|2185.95|2174.45|2185.69|2174.19|20
1735892540000|2025-01-03 08:22:20|2185.72|2174.22|2185.94|2174.44|2185.95|2174.45|2185.6|2174.1|22
1735892550000|2025-01-03 08:22:30|2185.95|2174.45|2185.95|2174.45|2185.95|2174.45|2185.94|2174.44|3
1735892580000|2025-01-03 08:23:00|2185.84|2174.34|2185.15|2173.65|2185.84|2174.34|2184.87|2173.37|20
1735892590000|2025-01-03 08:23:10|2185.22|2173.72|2185.85|2174.35|2185.88|2174.38|2185.14|2173.64|25
1735892600000|2025-01-03 08:23:20|2185.57|2174.07|2185.67|2174.17|2185.68|2174.18|2185.57|2174.07|18
1735892610000|2025-01-03 08:23:30|2185.68|2174.18|2185.65|2174.15|2185.74|2174.24|2185.43|2173.93|25
1735892620000|2025-01-03 08:23:40|2185.61|2174.11|2185.08|2173.58|2185.72|2174.22|2184.75|2173.25|30
1735892630000|2025-01-03 08:23:50|2185.16|2173.66|2184.02|2172.52|2185.19|2173.69|2184.02|2172.52|22
1735892640000|2025-01-03 08:24:00|2184.01|2172.51|2184.6|2173.1|2184.64|2173.14|2183.97|2172.47|11
1735892650000|2025-01-03 08:24:10|2183.75|2172.25|2183.75|2172.25|2183.75|2172.25|2183.75|2172.25|1
1735892680000|2025-01-03 08:24:40|2182.4|2170.9|2181.53|2170.03|2182.4|2170.9|2181.28|2169.78|21
1735892690000|2025-01-03 08:24:50|2181.51|2170.01|2182.13|2170.63|2182.15|2170.65|2181.39|2169.89|25
1735892700000|2025-01-03 08:25:00|2182.17|2170.67|2182.3|2170.8|2182.67|2171.17|2182.17|2170.67|14
1735892710000|2025-01-03 08:25:10|2182.33|2170.83|2182.67|2171.17|2182.67|2171.17|2182.33|2170.83|11
1735892720000|2025-01-03 08:25:20|2182.68|2171.18|2182.71|2171.21|2182.71|2171.21|2182.68|2171.18|3
1735892730000|2025-01-03 08:25:30|2182.74|2171.24|2182.54|2171.04|2182.75|2171.25|2182.5|2171|15
1735892740000|2025-01-03 08:25:40|2182.55|2171.05|2182.71|2171.21|2182.71|2171.21|2182.55|2171.05|12
1735892750000|2025-01-03 08:25:50|2182.73|2171.23|2183.36|2171.86|2183.45|2171.95|2182.68|2171.18|17
1735892760000|2025-01-03 08:26:00|2183.42|2171.92|2183.06|2171.56|2183.43|2171.93|2183.06|2171.56|19
1735892770000|2025-01-03 08:26:10|2183.07|2171.57|2183.57|2172.07|2183.57|2172.07|2183.07|2171.57|20
1735892800000|2025-01-03 08:26:40|2184.16|2172.66|2184.16|2172.66|2184.16|2172.66|2184.16|2172.66|1
1735892810000|2025-01-03 08:26:50|2184.75|2173.25|2184.75|2173.25|2184.75|2173.25|2184.75|2173.25|1
1735892820000|2025-01-03 08:27:00|2184.53|2173.03|2184.75|2173.25|2184.75|2173.25|2184.53|2173.03|3
1735892830000|2025-01-03 08:27:10|2185.95|2174.45|2185.95|2174.45|2185.95|2174.45|2185.95|2174.45|1
1735892840000|2025-01-03 08:27:20|2185.89|2174.39|2185.69|2174.19|2185.89|2174.39|2185.56|2174.06|4
1735892850000|2025-01-03 08:27:30|2185.2|2173.7|2185.22|2173.72|2185.35|2173.85|2185.17|2173.67|17
1735892860000|2025-01-03 08:27:40|2185.2|2173.7|2185.3|2173.8|2185.3|2173.8|2185.09|2173.59|10
1735892870000|2025-01-03 08:27:50|2185.31|2173.81|2183.89|2172.39|2185.31|2173.81|2183.89|2172.39|12
1735892880000|2025-01-03 08:28:00|2183.3|2171.8|2182.03|2170.53|2183.3|2171.8|2182.03|2170.53|28
1735892890000|2025-01-03 08:28:10|2182.02|2170.52|2181.96|2170.46|2182.02|2170.52|2181.96|2170.46|2
1735892910000|2025-01-03 08:28:30|2180.75|2169.25|2179.86|2168.36|2180.75|2169.25|2179.86|2168.36|6
1735892920000|2025-01-03 08:28:40|2179.64|2168.14|2178.85|2167.35|2179.64|2168.14|2178.85|2167.35|4
1735892930000|2025-01-03 08:28:50|2178.44|2166.94|2175.45|2163.95|2178.44|2166.94|2175.45|2163.95|25
1735892940000|2025-01-03 08:29:00|2174.77|2163.27|2174.93|2163.43|2174.93|2163.43|2174.75|2163.25|6
1735892950000|2025-01-03 08:29:10|2174.85|2163.35|2174.88|2163.38|2174.93|2163.43|2174.48|2162.98|17
1735892960000|2025-01-03 08:29:20|2174.62|2163.12|2174.31|2162.81|2174.62|2163.12|2174.29|2162.79|16
1735892970000|2025-01-03 08:29:30|2174.25|2162.75|2173.69|2162.19|2174.28|2162.78|2173.64|2162.14|11
1735892980000|2025-01-03 08:29:40|2173.66|2162.16|2172.01|2160.51|2173.69|2162.19|2172.01|2160.51|18
1735892990000|2025-01-03 08:29:50|2172.2|2160.7|2174.4|2162.9|2174.47|2162.97|2172.01|2160.51|20
1735893000000|2025-01-03 08:30:00|2174.47|2162.97|2172.37|2160.87|2174.51|2163.01|2172.2|2160.7|23
1735893010000|2025-01-03 08:30:10|2172.46|2160.96|2172.66|2161.16|2172.8|2161.3|2172.43|2160.93|22
1735893020000|2025-01-03 08:30:20|2172.67|2161.17|2172.48|2160.98|2173.32|2161.82|2172.39|2160.89|28
1735893030000|2025-01-03 08:30:30|2172.56|2161.06|2172.52|2161.02|2172.61|2161.11|2172.01|2160.51|23
1735893040000|2025-01-03 08:30:40|2172.4|2160.9|2173.03|2161.53|2173.03|2161.53|2172.01|2160.51|19
1735893050000|2025-01-03 08:30:50|2173.25|2161.75|2173.36|2161.86|2173.36|2161.86|2173.19|2161.69|13
1735893060000|2025-01-03 08:31:00|2173.54|2162.04|2174.88|2163.38|2174.88|2163.38|2173.54|2162.04|4
1735893070000|2025-01-03 08:31:10|2174.81|2163.31|2174.88|2163.38|2174.88|2163.38|2174.26|2162.76|13
1735893080000|2025-01-03 08:31:20|2174.75|2163.25|2174.88|2163.38|2174.88|2163.38|2174.69|2163.19|13
1735893100000|2025-01-03 08:31:40|2174.84|2163.34|2174.88|2163.38|2174.88|2163.38|2174.43|2162.93|15
1735893110000|2025-01-03 08:31:50|2174.59|2163.09|2173.25|2161.75|2174.59|2163.09|2173|2161.5|14
1735893120000|2025-01-03 08:32:00|2173.29|2161.79|2172.01|2160.51|2173.29|2161.79|2172.01|2160.51|16
1735893130000|2025-01-03 08:32:10|2172.11|2160.61|2172.01|2160.51|2172.41|2160.91|2172.01|2160.51|13
1735893150000|2025-01-03 08:32:30|2171.69|2160.19|2171.36|2159.86|2171.69|2160.19|2171.36|2159.86|2
1735893190000|2025-01-03 08:33:10|2171.41|2159.91|2172.1|2160.6|2172.1|2160.6|2171.41|2159.91|6
1735893200000|2025-01-03 08:33:20|2172.04|2160.54|2171.38|2159.88|2173.34|2161.84|2171.38|2159.88|35
1735893210000|2025-01-03 08:33:30|2171.36|2159.86|2171.37|2159.87|2171.42|2159.92|2171.36|2159.86|10
1735893220000|2025-01-03 08:33:40|2171.36|2159.86|2171.45|2159.95|2171.45|2159.95|2171.36|2159.86|5
1735893230000|2025-01-03 08:33:50|2171.38|2159.88|2171.4|2159.9|2171.4|2159.9|2171.37|2159.87|5
1735893240000|2025-01-03 08:34:00|2171.39|2159.89|2170.4|2158.9|2172.02|2160.52|2170.4|2158.9|7
1735893250000|2025-01-03 08:34:10|2170.31|2158.81|2170.23|2158.73|2170.31|2158.81|2170.23|2158.73|2
1735893290000|2025-01-03 08:34:50|2170.45|2158.95|2172.41|2160.91|2172.42|2160.92|2170.45|2158.95|18
1735893300000|2025-01-03 08:35:00|2172.38|2160.88|2171.88|2160.38|2172.43|2160.93|2171.81|2160.31|22
1735893310000|2025-01-03 08:35:10|2171.9|2160.4|2172.27|2160.77|2172.43|2160.93|2171.88|2160.38|30
1735893320000|2025-01-03 08:35:20|2172.28|2160.78|2172.27|2160.77|2172.6|2161.1|2172.26|2160.76|15
1735893330000|2025-01-03 08:35:30|2172.36|2160.86|2172.6|2161.1|2172.6|2161.1|2172.36|2160.86|4
1735893340000|2025-01-03 08:35:40|2173.41|2161.91|2174.88|2163.38|2174.88|2163.38|2173.41|2161.91|10
1735893350000|2025-01-03 08:35:50|2174.86|2163.36|2174.88|2163.38|2174.88|2163.38|2174.86|2163.36|2
1735893370000|2025-01-03 08:36:10|2174.96|2163.46|2177.1|2165.6|2177.1|2165.6|2174.96|2163.46|5
1735893410000|2025-01-03 08:36:50|2177.51|2166.01|2177.92|2166.42|2177.92|2166.42|2177.51|2166.01|2
1735893420000|2025-01-03 08:37:00|2177.81|2166.31|2177.55|2166.05|2177.83|2166.33|2177.51|2166.01|24
1735893430000|2025-01-03 08:37:10|2177.66|2166.16|2177.84|2166.34|2177.92|2166.42|2177.34|2165.84|27
1735893440000|2025-01-03 08:37:20|2177.85|2166.35|2177.75|2166.25|2177.92|2166.42|2177.52|2166.02|28
1735893450000|2025-01-03 08:37:30|2177.76|2166.26|2177.92|2166.42|2177.92|2166.42|2177.76|2166.26|9
1735893470000|2025-01-03 08:37:50|2177.81|2166.31|2177.87|2166.37|2177.92|2166.42|2177.79|2166.29|16
1735893480000|2025-01-03 08:38:00|2177.81|2166.31|2179.48|2167.98|2179.55|2168.05|2177.81|2166.31|25
1735893490000|2025-01-03 08:38:10|2179.54|2168.04|2179.5|2168|2179.66|2168.16|2179.48|2167.98|9
1735893500000|2025-01-03 08:38:20|2179.51|2168.01|2179.16|2167.66|2179.51|2168.01|2178.98|2167.48|29
1735893510000|2025-01-03 08:38:30|2179.18|2167.68|2179.16|2167.66|2179.2|2167.7|2179.15|2167.65|13
1735893520000|2025-01-03 08:38:40|2179.15|2167.65|2179.4|2167.9|2179.41|2167.91|2178.78|2167.28|17
1735893530000|2025-01-03 08:38:50|2179.38|2167.88|2179.27|2167.77|2179.5|2168|2178.61|2167.11|21
1735893540000|2025-01-03 08:39:00|2179.34|2167.84|2179.27|2167.77|2179.34|2167.84|2178.71|2167.21|31
1735893550000|2025-01-03 08:39:10|2179.23|2167.73|2179.66|2168.16|2179.66|2168.16|2179.18|2167.68|12
1735893570000|2025-01-03 08:39:30|2179.78|2168.28|2179.9|2168.4|2179.9|2168.4|2179.78|2168.28|2
1735893580000|2025-01-03 08:39:40|2180.27|2168.77|2180.63|2169.13|2180.63|2169.13|2180.27|2168.77|2
1735893600000|2025-01-03 08:40:00|2180.71|2169.21|2180.79|2169.29|2180.79|2169.29|2180.71|2169.21|2
1735893610000|2025-01-03 08:40:10|2181.29|2169.79|2181.79|2170.29|2181.79|2170.29|2181.29|2169.79|4
1735893620000|2025-01-03 08:40:20|2182.3|2170.8|2182.8|2171.3|2182.8|2171.3|2182.3|2170.8|2
1735893630000|2025-01-03 08:40:30|2182.73|2171.23|2182.79|2171.29|2182.79|2171.29|2182.71|2171.21|5
1735893640000|2025-01-03 08:40:40|2182.8|2171.3|2182.4|2170.9|2182.8|2171.3|2182.28|2170.78|15
1735893650000|2025-01-03 08:40:50|2182.48|2170.98|2182.95|2171.45|2182.97|2171.47|2182.48|2170.98|18
1735893660000|2025-01-03 08:41:00|2182.94|2171.44|2183.29|2171.79|2183.29|2171.79|2182.94|2171.44|12
1735893690000|2025-01-03 08:41:30|2184|2172.5|2184.71|2173.21|2184.71|2173.21|2184|2172.5|2
1735893700000|2025-01-03 08:41:40|2184.83|2173.33|2184.96|2173.46|2184.96|2173.46|2184.83|2173.33|2
1735893710000|2025-01-03 08:41:50|2184.61|2173.11|2184.57|2173.07|2184.61|2173.11|2184.46|2172.96|3
1735893720000|2025-01-03 08:42:00|2184.46|2172.96|2184.96|2173.46|2184.96|2173.46|2184.39|2172.89|14
1735893730000|2025-01-03 08:42:10|2184.89|2173.39|2183.91|2172.41|2184.89|2173.39|2183.79|2172.29|8
1735893740000|2025-01-03 08:42:20|2183.81|2172.31|2184.27|2172.77|2184.47|2172.97|2183.81|2172.31|23
1735893750000|2025-01-03 08:42:30|2184.26|2172.76|2183.48|2171.98|2184.26|2172.76|2183.16|2171.66|20
1735893760000|2025-01-03 08:42:40|2183.47|2171.97|2184.2|2172.7|2184.2|2172.7|2183.47|2171.97|24
1735893770000|2025-01-03 08:42:50|2184.21|2172.71|2184.52|2173.02|2184.82|2173.32|2184.04|2172.54|18
1735893780000|2025-01-03 08:43:00|2184.54|2173.04|2184.64|2173.14|2184.88|2173.38|2183.97|2172.47|22
1735893790000|2025-01-03 08:43:10|2184.65|2173.15|2184.95|2173.45|2184.96|2173.46|2184.65|2173.15|11
1735893800000|2025-01-03 08:43:20|2184.96|2173.46|2184.96|2173.46|2184.96|2173.46|2184.96|2173.46|1
1735893810000|2025-01-03 08:43:30|2184.95|2173.45|2184.87|2173.37|2184.95|2173.45|2184.57|2173.07|14
1735893820000|2025-01-03 08:43:40|2184.88|2173.38|2184.86|2173.36|2184.88|2173.38|2184.84|2173.34|4
1735893830000|2025-01-03 08:43:50|2184.85|2173.35|2184.84|2173.34|2184.85|2173.35|2184.79|2173.29|5
1735893840000|2025-01-03 08:44:00|2184.83|2173.33|2184.71|2173.21|2184.86|2173.36|2184.68|2173.18|14
1735893850000|2025-01-03 08:44:10|2184.69|2173.19|2184.75|2173.25|2184.75|2173.25|2183.99|2172.49|22
1735893860000|2025-01-03 08:44:20|2184.77|2173.27|2184.96|2173.46|2184.96|2173.46|2184.75|2173.25|15
1735893870000|2025-01-03 08:44:30|2185.42|2173.92|2185.89|2174.39|2185.89|2174.39|2185.42|2173.92|2
1735893880000|2025-01-03 08:44:40|2185.76|2174.26|2185.47|2173.97|2185.89|2174.39|2185.45|2173.95|7
1735893890000|2025-01-03 08:44:50|2185.58|2174.08|2185.89|2174.39|2185.89|2174.39|2185.51|2174.01|17
1735893900000|2025-01-03 08:45:00|2187.23|2175.73|2187.23|2175.73|2187.23|2175.73|2187.23|2175.73|1
1735893910000|2025-01-03 08:45:10|2187.46|2175.96|2188.68|2177.18|2188.68|2177.18|2187.46|2175.96|5
1735893920000|2025-01-03 08:45:20|2189.11|2177.61|2189.4|2177.9|2189.4|2177.9|2189.11|2177.61|3
1735893930000|2025-01-03 08:45:30|2189.24|2177.74|2188.23|2176.73|2189.24|2177.74|2188.08|2176.58|11
1735893940000|2025-01-03 08:45:40|2188.26|2176.76|2188.94|2177.44|2189.08|2177.58|2188.23|2176.73|25
1735893950000|2025-01-03 08:45:50|2188.9|2177.4|2188.58|2177.08|2188.9|2177.4|2188.47|2176.97|21
1735893960000|2025-01-03 08:46:00|2188.76|2177.26|2188.13|2176.63|2188.76|2177.26|2188.08|2176.58|14
1735893970000|2025-01-03 08:46:10|2188.35|2176.85|2188.08|2176.58|2188.36|2176.86|2188.08|2176.58|15
1735893980000|2025-01-03 08:46:20|2188.33|2176.83|2188.08|2176.58|2188.33|2176.83|2188.08|2176.58|5
1735893990000|2025-01-03 08:46:30|2188.34|2176.84|2188.82|2177.32|2188.95|2177.45|2188.33|2176.83|17
1735894000000|2025-01-03 08:46:40|2188.92|2177.42|2189.33|2177.83|2189.33|2177.83|2188.72|2177.22|21
1735894010000|2025-01-03 08:46:50|2189.29|2177.79|2189.31|2177.81|2189.31|2177.81|2189.18|2177.68|7
1735894020000|2025-01-03 08:47:00|2189.4|2177.9|2189.13|2177.63|2189.4|2177.9|2189.11|2177.61|8
1735894030000|2025-01-03 08:47:10|2189.06|2177.56|2188.43|2176.93|2189.13|2177.63|2188.26|2176.76|20
1735894040000|2025-01-03 08:47:20|2188.39|2176.89|2186.02|2174.52|2188.39|2176.89|2185.95|2174.45|9
1735894050000|2025-01-03 08:47:30|2186.05|2174.55|2185.61|2174.11|2186.21|2174.71|2185.61|2174.11|21
1735894070000|2025-01-03 08:47:50|2185.74|2174.24|2185.7|2174.2|2185.74|2174.24|2185.7|2174.2|2
1735894080000|2025-01-03 08:48:00|2185.64|2174.14|2185.61|2174.11|2185.64|2174.14|2185.61|2174.11|2
1735894100000|2025-01-03 08:48:20|2185.86|2174.36|2185.61|2174.11|2186.26|2174.76|2185.61|2174.11|13
1735894110000|2025-01-03 08:48:30|2185.74|2174.24|2186.81|2175.31|2186.84|2175.34|2185.7|2174.2|28
1735894120000|2025-01-03 08:48:40|2186.98|2175.48|2187.74|2176.24|2187.75|2176.25|2186.98|2175.48|25
1735894130000|2025-01-03 08:48:50|2187.63|2176.13|2186.1|2174.6|2187.68|2176.18|2185.63|2174.13|27
1735894140000|2025-01-03 08:49:00|2186.89|2175.39|2184.93|2173.43|2186.89|2175.39|2184.93|2173.43|19
1735894150000|2025-01-03 08:49:10|2184.9|2173.4|2185.15|2173.65|2185.22|2173.72|2184.9|2173.4|30
1735894160000|2025-01-03 08:49:20|2185.14|2173.64|2184.61|2173.11|2185.15|2173.65|2184.09|2172.59|28
1735894170000|2025-01-03 08:49:30|2184.55|2173.05|2184.71|2173.21|2184.75|2173.25|2184.49|2172.99|22
1735894180000|2025-01-03 08:49:40|2184.68|2173.18|2184.08|2172.58|2184.73|2173.23|2183.98|2172.48|16
1735894190000|2025-01-03 08:49:50|2184.09|2172.59|2184.87|2173.37|2185.07|2173.57|2184.08|2172.58|27
1735894200000|2025-01-03 08:50:00|2184.76|2173.26|2184.51|2173.01|2184.76|2173.26|2184.32|2172.82|27
1735894210000|2025-01-03 08:50:10|2184.5|2173|2184.76|2173.26|2184.78|2173.28|2184.21|2172.71|19
1735894220000|2025-01-03 08:50:20|2184.84|2173.34|2184.53|2173.03|2184.9|2173.4|2184.53|2173.03|20
1735894270000|2025-01-03 08:51:10|2184.37|2172.87|2184.21|2172.71|2184.37|2172.87|2184.21|2172.71|2
1735894300000|2025-01-03 08:51:40|2183.7|2172.2|2181.96|2170.46|2183.7|2172.2|2181.72|2170.22|11
1735894310000|2025-01-03 08:51:50|2181.82|2170.32|2182.45|2170.95|2182.52|2171.02|2181.72|2170.22|24
1735894320000|2025-01-03 08:52:00|2182.54|2171.04|2182.5|2171|2183.14|2171.64|2182.44|2170.94|26
1735894330000|2025-01-03 08:52:10|2182.56|2171.06|2182.7|2171.2|2182.77|2171.27|2182.56|2171.06|22
1735894340000|2025-01-03 08:52:20|2182.71|2171.21|2184|2172.5|2184|2172.5|2182.7|2171.2|12
1735894350000|2025-01-03 08:52:30|2183.99|2172.49|2184.83|2173.33|2184.83|2173.33|2183.99|2172.49|11
1735894360000|2025-01-03 08:52:40|2185.27|2173.77|2185.71|2174.21|2185.71|2174.21|2185.27|2173.77|2
1735894370000|2025-01-03 08:52:50|2185.63|2174.13|2185.63|2174.13|2185.63|2174.13|2185.63|2174.13|1
1735894380000|2025-01-03 08:53:00|2185.64|2174.14|2185.71|2174.21|2185.71|2174.21|2185.63|2174.13|6
1735894390000|2025-01-03 08:53:10|2185.65|2174.15|2185.66|2174.16|2185.66|2174.16|2185.65|2174.15|2
1735894400000|2025-01-03 08:53:20|2185.68|2174.18|2185.71|2174.21|2185.71|2174.21|2185.65|2174.15|5
1735894430000|2025-01-03 08:53:50|2186.45|2174.95|2186.45|2174.95|2186.45|2174.95|2186.45|2174.95|1
1735894440000|2025-01-03 08:54:00|2186.38|2174.88|2186.43|2174.93|2186.43|2174.93|2185.92|2174.42|19
1735894450000|2025-01-03 08:54:10|2186.42|2174.92|2186.35|2174.85|2186.43|2174.93|2186.34|2174.84|12
1735894460000|2025-01-03 08:54:20|2186.36|2174.86|2186.39|2174.89|2186.45|2174.95|2186.35|2174.85|12
1735894470000|2025-01-03 08:54:30|2186.34|2174.84|2186.36|2174.86|2186.39|2174.89|2185.84|2174.34|20
1735894480000|2025-01-03 08:54:40|2186.38|2174.88|2186.42|2174.92|2186.45|2174.95|2186.38|2174.88|6
1735894490000|2025-01-03 08:54:50|2186.45|2174.95|2186.45|2174.95|2186.45|2174.95|2186.45|2174.95|1
1735894500000|2025-01-03 08:55:00|2186.31|2174.81|2186.33|2174.83|2186.33|2174.83|2186.31|2174.81|2
1735894510000|2025-01-03 08:55:10|2186.36|2174.86|2185.63|2174.13|2186.38|2174.88|2185.51|2174.01|13
1735894520000|2025-01-03 08:55:20|2185.64|2174.14|2186.4|2174.9|2186.4|2174.9|2185.64|2174.14|21
1735894530000|2025-01-03 08:55:30|2186.41|2174.91|2186.42|2174.92|2186.42|2174.92|2186.4|2174.9|6
1735894540000|2025-01-03 08:55:40|2186.41|2174.91|2185.7|2174.2|2186.41|2174.91|2185.68|2174.18|20
1735894550000|2025-01-03 08:55:50|2185.68|2174.18|2183.05|2171.55|2185.82|2174.32|2183.02|2171.52|18
1735894560000|2025-01-03 08:56:00|2183.16|2171.66|2182.27|2170.77|2183.19|2171.69|2182.27|2170.77|28
1735894570000|2025-01-03 08:56:10|2182.06|2170.56|2182.71|2171.21|2182.9|2171.4|2182.05|2170.55|24
1735894580000|2025-01-03 08:56:20|2182.68|2171.18|2183.06|2171.56|2183.06|2171.56|2182.68|2171.18|11
1735894590000|2025-01-03 08:56:30|2183.1|2171.6|2183.71|2172.21|2183.71|2172.21|2183|2171.5|18
1735894600000|2025-01-03 08:56:40|2183.64|2172.14|2184.81|2173.31|2184.86|2173.36|2183.64|2172.14|27
1735894610000|2025-01-03 08:56:50|2184.86|2173.36|2185.08|2173.58|2185.14|2173.64|2184.84|2173.34|18
1735894620000|2025-01-03 08:57:00|2185.07|2173.57|2183.47|2171.97|2185.08|2173.58|2183.36|2171.86|22
1735894630000|2025-01-03 08:57:10|2183.36|2171.86|2182.95|2171.45|2183.95|2172.45|2182.78|2171.28|31
1735894640000|2025-01-03 08:57:20|2183.04|2171.54|2182.64|2171.14|2183.39|2171.89|2182.41|2170.91|31
1735894650000|2025-01-03 08:57:30|2182.65|2171.15|2181.56|2170.06|2182.87|2171.37|2181.56|2170.06|25
1735894660000|2025-01-03 08:57:40|2181.45|2169.95|2181.6|2170.1|2181.73|2170.23|2181.44|2169.94|31
1735894670000|2025-01-03 08:57:50|2181.58|2170.08|2182.2|2170.7|2182.25|2170.75|2181.58|2170.08|22
1735894680000|2025-01-03 08:58:00|2182.22|2170.72|2183.13|2171.63|2183.13|2171.63|2182.2|2170.7|28
1735894690000|2025-01-03 08:58:10|2183.14|2171.64|2182.83|2171.33|2183.14|2171.64|2182.76|2171.26|23
1735894700000|2025-01-03 08:58:20|2182.82|2171.32|2182.9|2171.4|2182.93|2171.43|2182.77|2171.27|19
1735894710000|2025-01-03 08:58:30|2182.92|2171.42|2183.79|2172.29|2183.79|2172.29|2182.9|2171.4|12
1735894720000|2025-01-03 08:58:40|2183.65|2172.15|2182.93|2171.43|2183.67|2172.17|2182.5|2171|23
1735894730000|2025-01-03 08:58:50|2182.94|2171.44|2183.02|2171.52|2183.08|2171.58|2182.94|2171.44|19
1735894740000|2025-01-03 08:59:00|2183.05|2171.55|2183.83|2172.33|2183.9|2172.4|2183.02|2171.52|13
1735894750000|2025-01-03 08:59:10|2183.82|2172.32|2183.38|2171.88|2183.88|2172.38|2183.38|2171.88|13
1735894760000|2025-01-03 08:59:20|2182.69|2171.19|2184.11|2172.61|2184.11|2172.61|2182.67|2171.17|16
1735894790000|2025-01-03 08:59:50|2183.96|2172.46|2183.96|2172.46|2184.03|2172.53|2183.75|2172.25|5
1735894800000|2025-01-03 09:00:00|2184|2172.5|2184.11|2172.61|2184.11|2172.61|2183.96|2172.46|4
1735894810000|2025-01-03 09:00:10|2185.33|2173.83|2186.88|2175.38|2186.94|2175.44|2185.33|2173.83|26
1735894820000|2025-01-03 09:00:20|2186.89|2175.39|2187.01|2175.51|2187.01|2175.51|2186.59|2175.09|18
1735894840000|2025-01-03 09:00:40|2187|2175.5|2186.95|2175.45|2187.01|2175.51|2186.76|2175.26|13
1735894850000|2025-01-03 09:00:50|2187|2175.5|2186.97|2175.47|2187|2175.5|2186.94|2175.44|12
1735894860000|2025-01-03 09:01:00|2186.98|2175.48|2188.1|2176.6|2188.1|2176.6|2186.98|2175.48|5
1735894870000|2025-01-03 09:01:10|2188.48|2176.98|2188.87|2177.37|2188.87|2177.37|2188.48|2176.98|2
1735894880000|2025-01-03 09:01:20|2188.98|2177.48|2190.64|2179.14|2191.63|2180.13|2188.98|2177.48|20
1735894890000|2025-01-03 09:01:30|2190.65|2179.15|2190.77|2179.27|2190.91|2179.41|2190.65|2179.15|14
1735894900000|2025-01-03 09:01:40|2190.76|2179.26|2189.71|2178.21|2190.79|2179.29|2189.68|2178.18|22
1735894910000|2025-01-03 09:01:50|2189.68|2178.18|2190.44|2178.94|2190.67|2179.17|2189.68|2178.18|26
1735894920000|2025-01-03 09:02:00|2190.58|2179.08|2191.41|2179.91|2191.64|2180.14|2190.58|2179.08|26
1735894930000|2025-01-03 09:02:10|2191.4|2179.9|2191.92|2180.42|2191.96|2180.46|2191.26|2179.76|24
1735894940000|2025-01-03 09:02:20|2191.95|2180.45|2190.14|2178.64|2191.95|2180.45|2190.14|2178.64|26
1735894950000|2025-01-03 09:02:30|2189.97|2178.47|2189.82|2178.32|2190.11|2178.61|2189.73|2178.23|28
1735894960000|2025-01-03 09:02:40|2189.77|2178.27|2189.97|2178.47|2189.99|2178.49|2189.62|2178.12|17
1735894970000|2025-01-03 09:02:50|2189.98|2178.48|2190.96|2179.46|2190.98|2179.48|2189.93|2178.43|24
1735894980000|2025-01-03 09:03:00|2190.95|2179.45|2192.2|2180.7|2192.22|2180.72|2190.88|2179.38|25
1735894990000|2025-01-03 09:03:10|2192.25|2180.75|2191.84|2180.34|2192.32|2180.82|2191.72|2180.22|21
1735895000000|2025-01-03 09:03:20|2192.01|2180.51|2192.3|2180.8|2192.31|2180.81|2191.78|2180.28|24
1735895010000|2025-01-03 09:03:30|2192.24|2180.74|2192.11|2180.61|2192.24|2180.74|2191.86|2180.36|28
1735895020000|2025-01-03 09:03:40|2192.03|2180.53|2192.28|2180.78|2192.49|2180.99|2191.9|2180.4|15
1735895030000|2025-01-03 09:03:50|2192.29|2180.79|2192.37|2180.87|2192.37|2180.87|2192.08|2180.58|18
1735895040000|2025-01-03 09:04:00|2192.4|2180.9|2191.95|2180.45|2192.43|2180.93|2191.95|2180.45|11
1735895050000|2025-01-03 09:04:10|2191.96|2180.46|2192.49|2180.99|2192.49|2180.99|2191.92|2180.42|15
1735895110000|2025-01-03 09:05:10|2192.48|2180.98|2192.49|2180.99|2192.49|2180.99|2192.48|2180.98|2
1735895120000|2025-01-03 09:05:20|2192.34|2180.84|2191.74|2180.24|2192.34|2180.84|2191.28|2179.78|12
1735895130000|2025-01-03 09:05:30|2191.72|2180.22|2192.49|2180.99|2192.49|2180.99|2191.71|2180.21|9
1735895190000|2025-01-03 09:06:30|2193.12|2181.62|2193.38|2181.88|2193.38|2181.88|2193.12|2181.62|3
1735895220000|2025-01-03 09:07:00|2193.52|2182.02|2193.67|2182.17|2193.67|2182.17|2193.52|2182.02|2
1735895230000|2025-01-03 09:07:10|2194.04|2182.54|2194.89|2183.39|2194.89|2183.39|2194.04|2182.54|4
1735895250000|2025-01-03 09:07:30|2194.86|2183.36|2195.08|2183.58|2195.11|2183.61|2194.86|2183.36|13
1735895260000|2025-01-03 09:07:40|2195.11|2183.61|2194.89|2183.39|2195.11|2183.61|2194.89|2183.39|28
1735895280000|2025-01-03 09:08:00|2194.97|2183.47|2195.13|2183.63|2195.16|2183.66|2194.97|2183.47|8
1735895290000|2025-01-03 09:08:10|2195.11|2183.61|2195.32|2183.82|2195.32|2183.82|2195.11|2183.61|6
1735895310000|2025-01-03 09:08:30|2195.54|2184.04|2196.96|2185.46|2196.96|2185.46|2195.54|2184.04|4
1735895340000|2025-01-03 09:09:00|2197.5|2186|2198.04|2186.54|2198.04|2186.54|2197.5|2186|12
1735895350000|2025-01-03 09:09:10|2199.05|2187.55|2199.65|2188.15|2199.84|2188.34|2199.05|2187.55|15
1735895360000|2025-01-03 09:09:20|2199.61|2188.11|2198.92|2187.42|2199.61|2188.11|2198.92|2187.42|14
1735895370000|2025-01-03 09:09:30|2198.42|2186.92|2197.72|2186.22|2198.42|2186.92|2197.71|2186.21|12
1735895380000|2025-01-03 09:09:40|2197.89|2186.39|2198.49|2186.99|2198.57|2187.07|2197.89|2186.39|26
1735895390000|2025-01-03 09:09:50|2198.45|2186.95|2197.77|2186.27|2198.45|2186.95|2197.62|2186.12|28
1735895400000|2025-01-03 09:10:00|2197.88|2186.38|2197.32|2185.82|2197.9|2186.4|2197.28|2185.78|25
1735895410000|2025-01-03 09:10:10|2197.33|2185.83|2198.53|2187.03|2198.53|2187.03|2197.3|2185.8|26
1735895420000|2025-01-03 09:10:20|2198.55|2187.05|2198.17|2186.67|2198.58|2187.08|2198.03|2186.53|19
1735895430000|2025-01-03 09:10:30|2198.35|2186.85|2199.71|2188.21|2199.8|2188.3|2198.3|2186.8|18
1735895440000|2025-01-03 09:10:40|2199.7|2188.2|2199.8|2188.3|2199.89|2188.39|2199.7|2188.2|19
1735895450000|2025-01-03 09:10:50|2199.81|2188.31|2199.84|2188.34|2199.87|2188.37|2199.69|2188.19|12
1735895460000|2025-01-03 09:11:00|2199.82|2188.32|2199.68|2188.18|2199.82|2188.32|2199.68|2188.18|3
1735895470000|2025-01-03 09:11:10|2199.79|2188.29|2199.73|2188.23|2199.9|2188.4|2199.73|2188.23|13
1735895480000|2025-01-03 09:11:20|2199.7|2188.2|2199.9|2188.4|2199.9|2188.4|2199.68|2188.18|7
1735895500000|2025-01-03 09:11:40|2200.39|2188.89|2200.98|2189.48|2200.98|2189.48|2200.23|2188.73|22
1735895510000|2025-01-03 09:11:50|2201.13|2189.63|2201.65|2190.15|2201.65|2190.15|2201.13|2189.63|4
1735895520000|2025-01-03 09:12:00|2201.74|2190.24|2202.37|2190.87|2202.37|2190.87|2201.74|2190.24|2
1735895530000|2025-01-03 09:12:10|2205.15|2193.65|2206.21|2194.71|2206.21|2194.71|2205.15|2193.65|8
1735895540000|2025-01-03 09:12:20|2206.1|2194.6|2205.99|2194.49|2206.1|2194.6|2205.99|2194.49|2
1735895550000|2025-01-03 09:12:30|2206.12|2194.62|2206.21|2194.71|2206.21|2194.71|2206|2194.5|17
1735895600000|2025-01-03 09:13:20|2206.36|2194.86|2206.51|2195.01|2206.51|2195.01|2206.36|2194.86|2
1735895630000|2025-01-03 09:13:50|2206.65|2195.15|2206.8|2195.3|2206.8|2195.3|2206.65|2195.15|2
1735895640000|2025-01-03 09:14:00|2206.92|2195.42|2206.8|2195.3|2206.92|2195.42|2206.8|2195.3|2
1735895650000|2025-01-03 09:14:10|2206.72|2195.22|2207.69|2196.19|2207.69|2196.19|2206|2194.5|24
1735895660000|2025-01-03 09:14:20|2207.58|2196.08|2207.69|2196.19|2207.69|2196.19|2207.58|2196.08|5
1735895670000|2025-01-03 09:14:30|2207.98|2196.48|2209.23|2197.73|2209.23|2197.73|2207.98|2196.48|4
1735895690000|2025-01-03 09:14:50|2209.32|2197.82|2209.97|2198.47|2209.97|2198.47|2209.32|2197.82|3
1735895700000|2025-01-03 09:15:00|2210.35|2198.85|2210|2198.5|2210.73|2199.23|2210|2198.5|20
1735895710000|2025-01-03 09:15:10|2209.97|2198.47|2208.64|2197.14|2209.97|2198.47|2207.8|2196.3|36
1735895720000|2025-01-03 09:15:20|2208.62|2197.12|2208.68|2197.18|2209.34|2197.84|2208.24|2196.74|30
1735895730000|2025-01-03 09:15:30|2208.7|2197.2|2209.31|2197.81|2209.35|2197.85|2208.7|2197.2|23
1735895740000|2025-01-03 09:15:40|2209.33|2197.83|2209.83|2198.33|2209.85|2198.35|2209.2|2197.7|29
1735895750000|2025-01-03 09:15:50|2209.85|2198.35|2210.73|2199.23|2210.73|2199.23|2209.81|2198.31|6
1735895760000|2025-01-03 09:16:00|2211.06|2199.56|2211.39|2199.89|2211.39|2199.89|2211.06|2199.56|2
1735895770000|2025-01-03 09:16:10|2211.18|2199.68|2211.39|2199.89|2211.39|2199.89|2211.18|2199.68|5
1735895790000|2025-01-03 09:16:30|2211.35|2199.85|2211.39|2199.89|2211.39|2199.89|2211.35|2199.85|6
1735895800000|2025-01-03 09:16:40|2211.71|2200.21|2213.11|2201.61|2213.11|2201.61|2211.71|2200.21|4
1735895810000|2025-01-03 09:16:50|2213.35|2201.85|2213.53|2202.03|2213.53|2202.03|2213.35|2201.85|4
1735895820000|2025-01-03 09:17:00|2213.67|2202.17|2215.63|2204.13|2215.63|2204.13|2213.67|2202.17|7
1735895830000|2025-01-03 09:17:10|2215.95|2204.45|2216.24|2204.74|2217.67|2206.17|2215.95|2204.45|18
1735895840000|2025-01-03 09:17:20|2216.05|2204.55|2215.39|2203.89|2216.05|2204.55|2214.62|2203.12|19
1735895850000|2025-01-03 09:17:30|2215.47|2203.97|2215.63|2204.13|2216.26|2204.76|2215.42|2203.92|30
1735895860000|2025-01-03 09:17:40|2215.86|2204.36|2216.19|2204.69|2217.12|2205.62|2215.32|2203.82|26
1735895870000|2025-01-03 09:17:50|2216.36|2204.86|2216.56|2205.06|2216.65|2205.15|2216.19|2204.69|14
1735895880000|2025-01-03 09:18:00|2216.41|2204.91|2216.68|2205.18|2217.22|2205.72|2216.26|2204.76|24
1735895890000|2025-01-03 09:18:10|2216.64|2205.14|2216.75|2205.25|2216.75|2205.25|2216.55|2205.05|4
1735895900000|2025-01-03 09:18:20|2216.92|2205.42|2217.05|2205.55|2217.23|2205.73|2216.83|2205.33|27
1735895910000|2025-01-03 09:18:30|2217.01|2205.51|2217.19|2205.69|2217.19|2205.69|2216.75|2205.25|15
1735895920000|2025-01-03 09:18:40|2217.21|2205.71|2217.49|2205.99|2217.49|2205.99|2216.75|2205.25|24
1735895930000|2025-01-03 09:18:50|2217.44|2205.94|2217.44|2205.94|2217.49|2205.99|2217.44|2205.94|11
1735895940000|2025-01-03 09:19:00|2217.49|2205.99|2216.75|2205.25|2218|2206.5|2216.75|2205.25|25
1735895950000|2025-01-03 09:19:10|2216.85|2205.35|2216.98|2205.48|2217.22|2205.72|2216.81|2205.31|8
1735895960000|2025-01-03 09:19:20|2216.75|2205.25|2214.76|2203.26|2216.75|2205.25|2214.56|2203.06|5
1735895970000|2025-01-03 09:19:30|2214.73|2203.23|2214.7|2203.2|2215.51|2204.01|2214.07|2202.57|30
1735895980000|2025-01-03 09:19:40|2214.57|2203.07|2214.79|2203.29|2215.44|2203.94|2214.57|2203.07|25
1735895990000|2025-01-03 09:19:50|2214.73|2203.23|2213.29|2201.79|2214.73|2203.23|2213.29|2201.79|27
1735896000000|2025-01-03 09:20:00|2213.33|2201.83|2212.3|2200.8|2213.33|2201.83|2211.68|2200.18|31
1735896010000|2025-01-03 09:20:10|2212.29|2200.79|2212.31|2200.81|2212.46|2200.96|2212.26|2200.76|14
1735896020000|2025-01-03 09:20:20|2212.3|2200.8|2212.08|2200.58|2212.31|2200.81|2211.75|2200.25|25
1735896030000|2025-01-03 09:20:30|2212.13|2200.63|2211.24|2199.74|2212.13|2200.63|2210.78|2199.28|14
1735896040000|2025-01-03 09:20:40|2211.25|2199.75|2211.42|2199.92|2211.42|2199.92|2210.98|2199.48|24
1735896050000|2025-01-03 09:20:50|2211.36|2199.86|2212.61|2201.11|2212.67|2201.17|2211.23|2199.73|21
1735896060000|2025-01-03 09:21:00|2212.62|2201.12|2211.9|2200.4|2212.63|2201.13|2211.9|2200.4|23
1735896070000|2025-01-03 09:21:10|2211.94|2200.44|2213.07|2201.57|2213.13|2201.63|2211.94|2200.44|20
1735896080000|2025-01-03 09:21:20|2213.08|2201.58|2213.11|2201.61|2213.27|2201.77|2213.08|2201.58|9
1735896090000|2025-01-03 09:21:30|2213.1|2201.6|2213.06|2201.56|2213.1|2201.6|2212.91|2201.41|15
1735896100000|2025-01-03 09:21:40|2212.89|2201.39|2212.91|2201.41|2213.1|2201.6|2212.84|2201.34|26
1735896110000|2025-01-03 09:21:50|2212.88|2201.38|2213.27|2201.77|2213.27|2201.77|2212.88|2201.38|11
1735896120000|2025-01-03 09:22:00|2213.85|2202.35|2214.32|2202.82|2214.44|2202.94|2213.85|2202.35|6
1735896130000|2025-01-03 09:22:10|2214.44|2202.94|2216.23|2204.73|2216.23|2204.73|2214.44|2202.94|12
1735896140000|2025-01-03 09:22:20|2216.36|2204.86|2216.29|2204.79|2216.42|2204.92|2216.07|2204.57|13
1735896150000|2025-01-03 09:22:30|2216.32|2204.82|2216.07|2204.57|2216.38|2204.88|2215.87|2204.37|19
1735896160000|2025-01-03 09:22:40|2216|2204.5|2216.01|2204.51|2216.22|2204.72|2215.97|2204.47|24
1735896170000|2025-01-03 09:22:50|2216.05|2204.55|2216.19|2204.69|2216.19|2204.69|2215.81|2204.31|19
1735896180000|2025-01-03 09:23:00|2216.22|2204.72|2217.62|2206.12|2217.81|2206.31|2216.22|2204.72|30
1735896190000|2025-01-03 09:23:10|2217.56|2206.06|2216.02|2204.52|2217.56|2206.06|2215.97|2204.47|21
1735896200000|2025-01-03 09:23:20|2216|2204.5|2215.48|2203.98|2216.31|2204.81|2215.45|2203.95|24
1735896210000|2025-01-03 09:23:30|2215.47|2203.97|2215.89|2204.39|2215.89|2204.39|2215.43|2203.93|15
1735896220000|2025-01-03 09:23:40|2215.85|2204.35|2217.05|2205.55|2217.24|2205.74|2215.78|2204.28|29
1735896230000|2025-01-03 09:23:50|2216.88|2205.38|2215.32|2203.82|2216.92|2205.42|2215.12|2203.62|19
1735896240000|2025-01-03 09:24:00|2215.34|2203.84|2215.2|2203.7|2215.48|2203.98|2214.46|2202.96|27
1735896250000|2025-01-03 09:24:10|2215.22|2203.72|2215.42|2203.92|2215.53|2204.03|2215.22|2203.72|15
1735896260000|2025-01-03 09:24:20|2215.47|2203.97|2216.01|2204.51|2216.22|2204.72|2215.47|2203.97|19
1735896270000|2025-01-03 09:24:30|2216.07|2204.57|2216.8|2205.3|2216.8|2205.3|2215.9|2204.4|21
1735896280000|2025-01-03 09:24:40|2216.76|2205.26|2217.76|2206.26|2217.76|2206.26|2216.76|2205.26|5
1735896300000|2025-01-03 09:25:00|2217.63|2206.13|2216.06|2204.56|2217.75|2206.25|2215.92|2204.42|23
1735896310000|2025-01-03 09:25:10|2216.05|2204.55|2216.89|2205.39|2217.01|2205.51|2216.03|2204.53|30
1735896320000|2025-01-03 09:25:20|2216.8|2205.3|2216.6|2205.1|2216.89|2205.39|2216.21|2204.71|30
1735896330000|2025-01-03 09:25:30|2216.42|2204.92|2216.07|2204.57|2216.63|2205.13|2216.02|2204.52|22
1735896340000|2025-01-03 09:25:40|2216.06|2204.56|2217.39|2205.89|2217.39|2205.89|2216.06|2204.56|21
1735896350000|2025-01-03 09:25:50|2217.51|2206.01|2216.92|2205.42|2217.63|2206.13|2216.92|2205.42|31
1735896360000|2025-01-03 09:26:00|2216.53|2205.03|2216.01|2204.51|2216.61|2205.11|2215.79|2204.29|29
1735896370000|2025-01-03 09:26:10|2215.99|2204.49|2216.3|2204.8|2216.4|2204.9|2215.77|2204.27|18
1735896380000|2025-01-03 09:26:20|2216.25|2204.75|2216.82|2205.32|2217.03|2205.53|2216.25|2204.75|24
1735896390000|2025-01-03 09:26:30|2216.79|2205.29|2216.86|2205.36|2216.92|2205.42|2216.26|2204.76|25
1735896400000|2025-01-03 09:26:40|2216.85|2205.35|2217.38|2205.88|2217.38|2205.88|2216.79|2205.29|21
1735896410000|2025-01-03 09:26:50|2217.34|2205.84|2217.76|2206.26|2217.76|2206.26|2217.34|2205.84|14
1735896420000|2025-01-03 09:27:00|2217.95|2206.45|2218.27|2206.77|2218.27|2206.77|2217.95|2206.45|4
1735896450000|2025-01-03 09:27:30|2218.12|2206.62|2217.53|2206.03|2218.24|2206.74|2217.53|2206.03|11
1735896460000|2025-01-03 09:27:40|2217.57|2206.07|2217.6|2206.1|2217.64|2206.14|2217.48|2205.98|27
1735896470000|2025-01-03 09:27:50|2217.62|2206.12|2217.5|2206|2217.62|2206.12|2217.45|2205.95|15
1735896480000|2025-01-03 09:28:00|2217.54|2206.04|2217.16|2205.66|2217.54|2206.04|2217.01|2205.51|29
1735896490000|2025-01-03 09:28:10|2217.07|2205.57|2217.88|2206.38|2217.96|2206.46|2217.07|2205.57|21
1735896500000|2025-01-03 09:28:20|2217.85|2206.35|2217.91|2206.41|2218.05|2206.55|2217.75|2206.25|22
1735896510000|2025-01-03 09:28:30|2217.92|2206.42|2217.73|2206.23|2217.92|2206.42|2217.63|2206.13|15
1735896520000|2025-01-03 09:28:40|2217.77|2206.27|2218.26|2206.76|2218.27|2206.77|2217.67|2206.17|17
1735896530000|2025-01-03 09:28:50|2218.27|2206.77|2218.27|2206.77|2218.27|2206.77|2218.27|2206.77|1
1735896550000|2025-01-03 09:29:10|2218.47|2206.97|2218.53|2207.03|2218.53|2207.03|2218.47|2206.97|2
1735896560000|2025-01-03 09:29:20|2218.64|2207.14|2218.75|2207.25|2218.75|2207.25|2218.64|2207.14|2
1735896600000|2025-01-03 09:30:00|2217.71|2206.21|2217.81|2206.31|2217.81|2206.31|2217.47|2205.97|13
1735896610000|2025-01-03 09:30:10|2217.67|2206.17|2216.84|2205.34|2217.67|2206.17|2216.84|2205.34|26
1735896620000|2025-01-03 09:30:20|2216.91|2205.41|2216.38|2204.88|2216.92|2205.42|2216.14|2204.64|29
1735896630000|2025-01-03 09:30:30|2216.3|2204.8|2217.04|2205.54|2217.07|2205.57|2216.1|2204.6|22
1735896640000|2025-01-03 09:30:40|2216.92|2205.42|2214.91|2203.41|2217.02|2205.52|2214.91|2203.41|28
1735896650000|2025-01-03 09:30:50|2214.77|2203.27|2215.25|2203.75|2215.25|2203.75|2214.61|2203.11|15
1735896660000|2025-01-03 09:31:00|2215.42|2203.92|2215.29|2203.79|2215.93|2204.43|2215.29|2203.79|23
1735896670000|2025-01-03 09:31:10|2215.33|2203.83|2214.92|2203.42|2215.65|2204.15|2214.72|2203.22|27
1735896680000|2025-01-03 09:31:20|2214.91|2203.41|2214.83|2203.33|2215.07|2203.57|2214.57|2203.07|22
1735896690000|2025-01-03 09:31:30|2214.79|2203.29|2214.9|2203.4|2215.07|2203.57|2214.67|2203.17|30
1735896700000|2025-01-03 09:31:40|2214.87|2203.37|2213.31|2201.81|2214.89|2203.39|2213.14|2201.64|25
1735896710000|2025-01-03 09:31:50|2213.29|2201.79|2216.22|2204.72|2216.32|2204.82|2212.98|2201.48|21
1735896720000|2025-01-03 09:32:00|2216.44|2204.94|2216.53|2205.03|2217.1|2205.6|2216.16|2204.66|22
1735896730000|2025-01-03 09:32:10|2216.56|2205.06|2216.43|2204.93|2216.79|2205.29|2216.19|2204.69|25
1735896740000|2025-01-03 09:32:20|2216.54|2205.04|2217.1|2205.6|2217.1|2205.6|2216.32|2204.82|21
1735896750000|2025-01-03 09:32:30|2217.08|2205.58|2216.82|2205.32|2217.08|2205.58|2216.66|2205.16|16
1735896760000|2025-01-03 09:32:40|2216.84|2205.34|2216.32|2204.82|2216.84|2205.34|2216.29|2204.79|20
1735896770000|2025-01-03 09:32:50|2216.33|2204.83|2216.61|2205.11|2216.61|2205.11|2215.7|2204.2|27
1735896780000|2025-01-03 09:33:00|2216.6|2205.1|2215.09|2203.59|2216.95|2205.45|2215.09|2203.59|27
1735896790000|2025-01-03 09:33:10|2215.17|2203.67|2216.55|2205.05|2216.55|2205.05|2215.17|2203.67|32
1735896800000|2025-01-03 09:33:20|2216.54|2205.04|2217.05|2205.55|2217.1|2205.6|2216.51|2205.01|23
1735896810000|2025-01-03 09:33:30|2216.75|2205.25|2216.75|2205.25|2216.96|2205.46|2216.72|2205.22|20
1735896820000|2025-01-03 09:33:40|2216.74|2205.24|2216.05|2204.55|2216.78|2205.28|2216.04|2204.54|20
1735896830000|2025-01-03 09:33:50|2216.03|2204.53|2216.04|2204.54|2216.2|2204.7|2215.89|2204.39|15
1735896840000|2025-01-03 09:34:00|2216.05|2204.55|2215.47|2203.97|2216.59|2205.09|2215.36|2203.86|27
1735896850000|2025-01-03 09:34:10|2215.48|2203.98|2216.32|2204.82|2216.63|2205.13|2215.39|2203.89|31
1735896860000|2025-01-03 09:34:20|2216.22|2204.72|2216.32|2204.82|2216.37|2204.87|2216.22|2204.72|17
1735896870000|2025-01-03 09:34:30|2216.36|2204.86|2216.94|2205.44|2216.94|2205.44|2216.36|2204.86|24
1735896880000|2025-01-03 09:34:40|2217.1|2205.6|2217.1|2205.6|2217.1|2205.6|2217.1|2205.6|1
1735896900000|2025-01-03 09:35:00|2217.01|2205.51|2216.66|2205.16|2217.05|2205.55|2216.64|2205.14|15
1735896910000|2025-01-03 09:35:10|2216.79|2205.29|2216.35|2204.85|2216.8|2205.3|2216.35|2204.85|18
1735896920000|2025-01-03 09:35:20|2216.36|2204.86|2217.04|2205.54|2217.04|2205.54|2216.36|2204.86|24
1735896930000|2025-01-03 09:35:30|2217.1|2205.6|2216.99|2205.49|2217.1|2205.6|2216.95|2205.45|10
1735896940000|2025-01-03 09:35:40|2216.98|2205.48|2216.35|2204.85|2216.98|2205.48|2216.35|2204.85|19
1735896950000|2025-01-03 09:35:50|2216.47|2204.97|2216.42|2204.92|2216.72|2205.22|2216.35|2204.85|18
1735896960000|2025-01-03 09:36:00|2216.35|2204.85|2216.35|2204.85|2216.35|2204.85|2216.35|2204.85|1
1735897000000|2025-01-03 09:36:40|2216.72|2205.22|2218.39|2206.89|2218.39|2206.89|2216.72|2205.22|4
1735897010000|2025-01-03 09:36:50|2218.31|2206.81|2217.16|2205.66|2218.31|2206.81|2216.64|2205.14|12
1735897020000|2025-01-03 09:37:00|2217.23|2205.73|2217.59|2206.09|2218.07|2206.57|2216.9|2205.4|28
1735897030000|2025-01-03 09:37:10|2217.47|2205.97|2217.29|2205.79|2217.68|2206.18|2217.01|2205.51|30
1735897040000|2025-01-03 09:37:20|2217.32|2205.82|2217.87|2206.37|2218.1|2206.6|2216.99|2205.49|23
1735897050000|2025-01-03 09:37:30|2218.04|2206.54|2217.21|2205.71|2218.04|2206.54|2217.17|2205.67|21
1735897060000|2025-01-03 09:37:40|2217.26|2205.76|2217.84|2206.34|2217.87|2206.37|2217.26|2205.76|24
1735897070000|2025-01-03 09:37:50|2217.98|2206.48|2217.28|2205.78|2218.34|2206.84|2217.24|2205.74|26
1735897080000|2025-01-03 09:38:00|2217.27|2205.77|2217.41|2205.91|2217.68|2206.18|2217.21|2205.71|24
1735897090000|2025-01-03 09:38:10|2217.4|2205.9|2218.22|2206.72|2218.27|2206.77|2217.31|2205.81|24
1735897100000|2025-01-03 09:38:20|2218.13|2206.63|2218.08|2206.58|2218.15|2206.65|2218|2206.5|17
1735897110000|2025-01-03 09:38:30|2218.04|2206.54|2218.73|2207.23|2218.73|2207.23|2218.03|2206.53|18
1735897120000|2025-01-03 09:38:40|2218.7|2207.2|2218.7|2207.2|2218.7|2207.2|2218.7|2207.2|1
1735897130000|2025-01-03 09:38:50|2218.68|2207.18|2218.3|2206.8|2218.7|2207.2|2217.36|2205.86|34
1735897140000|2025-01-03 09:39:00|2218.38|2206.88|2218.73|2207.23|2218.73|2207.23|2218.38|2206.88|9
1735897150000|2025-01-03 09:39:10|2218.38|2206.88|2218.4|2206.9|2218.4|2206.9|2218.33|2206.83|4
1735897160000|2025-01-03 09:39:20|2218.38|2206.88|2218.43|2206.93|2218.5|2207|2217.97|2206.47|28
1735897170000|2025-01-03 09:39:30|2218.42|2206.92|2218.28|2206.78|2218.46|2206.96|2217.93|2206.43|32
1735897180000|2025-01-03 09:39:40|2218.35|2206.85|2218.63|2207.13|2218.63|2207.13|2218.24|2206.74|23
1735897190000|2025-01-03 09:39:50|2218.58|2207.08|2218.73|2207.23|2218.73|2207.23|2218.56|2207.06|6
1735897200000|2025-01-03 09:40:00|2218.74|2207.24|2219.45|2207.95|2219.45|2207.95|2218.74|2207.24|5
1735897210000|2025-01-03 09:40:10|2219.36|2207.86|2219.45|2207.95|2219.45|2207.95|2219.36|2207.86|2
1735897230000|2025-01-03 09:40:30|2219.53|2208.03|2220.28|2208.78|2220.28|2208.78|2219.53|2208.03|3
1735897250000|2025-01-03 09:40:50|2220.42|2208.92|2221.85|2210.35|2221.85|2210.35|2220.42|2208.92|2
1735897260000|2025-01-03 09:41:00|2222.09|2210.59|2222.03|2210.53|2222.09|2210.59|2221.98|2210.48|5
1735897270000|2025-01-03 09:41:10|2221.99|2210.49|2221.34|2209.84|2221.99|2210.49|2221.32|2209.82|7
1735897280000|2025-01-03 09:41:20|2221.59|2210.09|2221.91|2210.41|2221.94|2210.44|2221.33|2209.83|15
1735897290000|2025-01-03 09:41:30|2221.89|2210.39|2222.26|2210.76|2222.26|2210.76|2221.83|2210.33|13
1735897300000|2025-01-03 09:41:40|2222.27|2210.77|2222.57|2211.07|2222.59|2211.09|2222.27|2210.77|6
1735897310000|2025-01-03 09:41:50|2222.4|2210.9|2222.54|2211.04|2222.59|2211.09|2222.4|2210.9|8
1735897320000|2025-01-03 09:42:00|2222.4|2210.9|2222.58|2211.08|2222.59|2211.09|2222.08|2210.58|10
1735897330000|2025-01-03 09:42:10|2222.59|2211.09|2222.59|2211.09|2222.59|2211.09|2222.51|2211.01|10
1735897340000|2025-01-03 09:42:20|2222.44|2210.94|2222.08|2210.58|2222.44|2210.94|2222.06|2210.56|4
1735897350000|2025-01-03 09:42:30|2221.95|2210.45|2223.96|2212.46|2223.96|2212.46|2221.15|2209.65|21
1735897360000|2025-01-03 09:42:40|2224.22|2212.72|2224.34|2212.84|2224.34|2212.84|2224.15|2212.65|9
1735897380000|2025-01-03 09:43:00|2224.4|2212.9|2225.1|2213.6|2225.1|2213.6|2224.4|2212.9|5
1735897390000|2025-01-03 09:43:10|2225.94|2214.44|2226.34|2214.84|2226.34|2214.84|2225.94|2214.44|4
1735897400000|2025-01-03 09:43:20|2226.46|2214.96|2226.94|2215.44|2226.94|2215.44|2226.46|2214.96|4
1735897410000|2025-01-03 09:43:30|2227.25|2215.75|2227.56|2216.06|2227.56|2216.06|2227.25|2215.75|3
1735897420000|2025-01-03 09:43:40|2228.07|2216.57|2227.43|2215.93|2228.14|2216.64|2227.43|2215.93|10
1735897430000|2025-01-03 09:43:50|2227.32|2215.82|2226.31|2214.81|2227.32|2215.82|2226.3|2214.8|17
1735897440000|2025-01-03 09:44:00|2226.32|2214.82|2224.29|2212.79|2226.32|2214.82|2224.29|2212.79|18
1735897450000|2025-01-03 09:44:10|2224.21|2212.71|2223.72|2212.22|2224.21|2212.71|2223.49|2211.99|11
1735897460000|2025-01-03 09:44:20|2223.71|2212.21|2223.45|2211.95|2223.71|2212.21|2223.45|2211.95|6
1735897470000|2025-01-03 09:44:30|2223.44|2211.94|2222.81|2211.31|2223.84|2212.34|2222.81|2211.31|16
1735897480000|2025-01-03 09:44:40|2222.93|2211.43|2223.82|2212.32|2223.9|2212.4|2222.93|2211.43|7
1735897490000|2025-01-03 09:44:50|2223.93|2212.43|2223.75|2212.25|2223.93|2212.43|2223.75|2212.25|2
1735897500000|2025-01-03 09:45:00|2223.74|2212.24|2224.22|2212.72|2224.22|2212.72|2223.15|2211.65|20
1735897510000|2025-01-03 09:45:10|2224.2|2212.7|2224.57|2213.07|2224.62|2213.12|2223.92|2212.42|18
1735897520000|2025-01-03 09:45:20|2224.7|2213.2|2224.73|2213.23|2224.79|2213.29|2224.7|2213.2|10
1735897530000|2025-01-03 09:45:30|2224.72|2213.22|2224.11|2212.61|2224.79|2213.29|2224.07|2212.57|20
1735897540000|2025-01-03 09:45:40|2224.08|2212.58|2223.87|2212.37|2224.11|2212.61|2223.27|2211.77|15
1735897550000|2025-01-03 09:45:50|2223.5|2212|2222.99|2211.49|2223.5|2212|2222.91|2211.41|15
1735897560000|2025-01-03 09:46:00|2223|2211.5|2222.74|2211.24|2223|2211.5|2222.66|2211.16|8
1735897570000|2025-01-03 09:46:10|2222.73|2211.23|2224.92|2213.42|2224.93|2213.43|2222.73|2211.23|13
1735897580000|2025-01-03 09:46:20|2224.93|2213.43|2224.43|2212.93|2224.94|2213.44|2224.32|2212.82|13
1735897590000|2025-01-03 09:46:30|2224.42|2212.92|2224.1|2212.6|2224.42|2212.92|2223.41|2211.91|15
1735897600000|2025-01-03 09:46:40|2223.52|2212.02|2222.76|2211.26|2223.52|2212.02|2222.76|2211.26|13
1735897610000|2025-01-03 09:46:50|2222.75|2211.25|2222.75|2211.25|2222.75|2211.25|2222.63|2211.13|9
1735897620000|2025-01-03 09:47:00|2222.74|2211.24|2222.74|2211.24|2222.74|2211.24|2222.73|2211.23|5
1735897630000|2025-01-03 09:47:10|2222.79|2211.29|2222.73|2211.23|2222.79|2211.29|2222.71|2211.21|10
1735897640000|2025-01-03 09:47:20|2222.72|2211.22|2223.05|2211.55|2223.06|2211.56|2222.7|2211.2|13
1735897650000|2025-01-03 09:47:30|2223.06|2211.56|2222.65|2211.15|2223.39|2211.89|2222.65|2211.15|11
1735897660000|2025-01-03 09:47:40|2222.59|2211.09|2222.51|2211.01|2222.76|2211.26|2222.51|2211.01|5
1735897680000|2025-01-03 09:48:00|2222.52|2211.02|2222.51|2211.01|2222.52|2211.02|2222.51|2211.01|2
1735897690000|2025-01-03 09:48:10|2222.52|2211.02|2222.92|2211.42|2223.22|2211.72|2222.52|2211.02|11
1735897700000|2025-01-03 09:48:20|2222.91|2211.41|2222.96|2211.46|2222.96|2211.46|2222.9|2211.4|15
1735897710000|2025-01-03 09:48:30|2222.95|2211.45|2223.01|2211.51|2223.13|2211.63|2222.95|2211.45|11
1735897720000|2025-01-03 09:48:40|2223|2211.5|2223.73|2212.23|2223.73|2212.23|2223|2211.5|14
1735897730000|2025-01-03 09:48:50|2223.62|2212.12|2223.73|2212.23|2223.73|2212.23|2223.62|2212.12|7
1735897740000|2025-01-03 09:49:00|2223.62|2212.12|2223.22|2211.72|2223.63|2212.13|2223.22|2211.72|6
1735897750000|2025-01-03 09:49:10|2223.25|2211.75|2223.03|2211.53|2223.32|2211.82|2222.83|2211.33|19
1735897760000|2025-01-03 09:49:20|2223.02|2211.52|2226.45|2214.95|2226.45|2214.95|2223|2211.5|11
1735897770000|2025-01-03 09:49:30|2226.27|2214.77|2226.21|2214.71|2226.27|2214.77|2226.21|2214.71|2
1735897780000|2025-01-03 09:49:40|2226.05|2214.55|2225.84|2214.34|2226.08|2214.58|2225.76|2214.26|6
1735897790000|2025-01-03 09:49:50|2225.83|2214.33|2224.66|2213.16|2225.83|2214.33|2224.54|2213.04|17
1735897800000|2025-01-03 09:50:00|2224.51|2213.01|2224.12|2212.62|2224.7|2213.2|2224.06|2212.56|18
1735897810000|2025-01-03 09:50:10|2224.13|2212.63|2224.42|2212.92|2224.48|2212.98|2224.12|2212.62|10
1735897820000|2025-01-03 09:50:20|2224.48|2212.98|2224.67|2213.17|2225.04|2213.54|2224.22|2212.72|19
1735897830000|2025-01-03 09:50:30|2224.66|2213.16|2224.19|2212.69|2224.86|2213.36|2224.18|2212.68|14
1735897840000|2025-01-03 09:50:40|2224.24|2212.74|2224.41|2212.91|2224.62|2213.12|2224.24|2212.74|15
1735897850000|2025-01-03 09:50:50|2224.3|2212.8|2224.08|2212.58|2224.49|2212.99|2224.08|2212.58|15
1735897860000|2025-01-03 09:51:00|2223.97|2212.47|2224.17|2212.67|2224.17|2212.67|2223.41|2211.91|9
1735897870000|2025-01-03 09:51:10|2224.1|2212.6|2223.57|2212.07|2224.1|2212.6|2223.57|2212.07|16
1735897880000|2025-01-03 09:51:20|2223.54|2212.04|2223.61|2212.11|2223.71|2212.21|2223.54|2212.04|18
1735897890000|2025-01-03 09:51:30|2223.74|2212.24|2223.8|2212.3|2223.86|2212.36|2223.63|2212.13|11
1735897900000|2025-01-03 09:51:40|2223.79|2212.29|2223.99|2212.49|2224.02|2212.52|2223.78|2212.28|9
1735897910000|2025-01-03 09:51:50|2224.04|2212.54|2224.08|2212.58|2224.08|2212.58|2224.04|2212.54|3
1735897920000|2025-01-03 09:52:00|2225.02|2213.52|2225.12|2213.62|2225.61|2214.11|2225.02|2213.52|21
1735897930000|2025-01-03 09:52:10|2225.11|2213.61|2224|2212.5|2225.11|2213.61|2224|2212.5|7
1735897940000|2025-01-03 09:52:20|2224.03|2212.53|2224.54|2213.04|2224.56|2213.06|2224.02|2212.52|13
1735897950000|2025-01-03 09:52:30|2224.51|2213.01|2224.65|2213.15|2224.66|2213.16|2224.51|2213.01|20
1735897960000|2025-01-03 09:52:40|2224.72|2213.22|2224.82|2213.32|2225.01|2213.51|2224.72|2213.22|18
1735897970000|2025-01-03 09:52:50|2224.81|2213.31|2224.6|2213.1|2224.81|2213.31|2224.47|2212.97|15
1735897980000|2025-01-03 09:53:00|2224.59|2213.09|2224.34|2212.84|2224.59|2213.09|2224.2|2212.7|14
1735897990000|2025-01-03 09:53:10|2224.41|2212.91|2225.05|2213.55|2225.32|2213.82|2224.41|2212.91|23
1735898000000|2025-01-03 09:53:20|2225.06|2213.56|2225.91|2214.41|2225.91|2214.41|2225.05|2213.55|18
1735898010000|2025-01-03 09:53:30|2225.85|2214.35|2225.91|2214.41|2225.91|2214.41|2225.85|2214.35|4
1735898030000|2025-01-03 09:53:50|2225.69|2214.19|2225.75|2214.25|2225.75|2214.25|2225.69|2214.19|6
1735898040000|2025-01-03 09:54:00|2225.76|2214.26|2225.9|2214.4|2225.91|2214.41|2225.75|2214.25|9
1735898050000|2025-01-03 09:54:10|2225.91|2214.41|2225.52|2214.02|2225.91|2214.41|2225.51|2214.01|7
1735898060000|2025-01-03 09:54:20|2225.51|2214.01|2225.4|2213.9|2225.56|2214.06|2225.28|2213.78|21
1735898070000|2025-01-03 09:54:30|2225.39|2213.89|2225.33|2213.83|2225.39|2213.89|2225.33|2213.83|10
1735898080000|2025-01-03 09:54:40|2225.32|2213.82|2224.98|2213.48|2225.32|2213.82|2224.34|2212.84|16
1735898090000|2025-01-03 09:54:50|2224.93|2213.43|2225|2213.5|2225.03|2213.53|2224.93|2213.43|18
1735898100000|2025-01-03 09:55:00|2224.86|2213.36|2225.41|2213.91|2225.56|2214.06|2224.86|2213.36|22
1735898110000|2025-01-03 09:55:10|2225.4|2213.9|2224.94|2213.44|2225.43|2213.93|2224.93|2213.43|19
1735898120000|2025-01-03 09:55:20|2224.93|2213.43|2224.9|2213.4|2225.03|2213.53|2224.9|2213.4|14
1735898130000|2025-01-03 09:55:30|2224.91|2213.41|2224.55|2213.05|2224.94|2213.44|2224.55|2213.05|18
1735898140000|2025-01-03 09:55:40|2224.54|2213.04|2224.26|2212.76|2224.54|2213.04|2224.24|2212.74|9
1735898150000|2025-01-03 09:55:50|2224.25|2212.75|2224.17|2212.67|2224.26|2212.76|2224.01|2212.51|16
1735898160000|2025-01-03 09:56:00|2224.07|2212.57|2224.12|2212.62|2224.12|2212.62|2223.67|2212.17|21
1735898170000|2025-01-03 09:56:10|2224.13|2212.63|2224.08|2212.58|2224.21|2212.71|2224.08|2212.58|14
1735898180000|2025-01-03 09:56:20|2224.18|2212.68|2223.75|2212.25|2224.18|2212.68|2223.73|2212.23|20
1735898190000|2025-01-03 09:56:30|2223.76|2212.26|2223.87|2212.37|2224.62|2213.12|2223.76|2212.26|13
1735898200000|2025-01-03 09:56:40|2223.85|2212.35|2224.17|2212.67|2224.18|2212.68|2223.85|2212.35|10
1735898210000|2025-01-03 09:56:50|2224.19|2212.69|2224.72|2213.22|2224.96|2213.46|2224.19|2212.69|18
1735898220000|2025-01-03 09:57:00|2224.52|2213.02|2225.72|2214.22|2225.72|2214.22|2224.52|2213.02|8
1735898230000|2025-01-03 09:57:10|2225.73|2214.23|2225.72|2214.22|2225.75|2214.25|2225.72|2214.22|9
1735898240000|2025-01-03 09:57:20|2225.75|2214.25|2225.75|2214.25|2225.75|2214.25|2225.75|2214.25|1
1735898250000|2025-01-03 09:57:30|2225.72|2214.22|2225.72|2214.22|2225.72|2214.22|2225.72|2214.22|1
1735898260000|2025-01-03 09:57:40|2225.48|2213.98|2225.13|2213.63|2225.48|2213.98|2225.13|2213.63|5
1735898270000|2025-01-03 09:57:50|2225.12|2213.62|2223.52|2212.02|2225.12|2213.62|2223.28|2211.78|10
1735898280000|2025-01-03 09:58:00|2223.54|2212.04|2224.09|2212.59|2224.1|2212.6|2223.54|2212.04|9
1735898290000|2025-01-03 09:58:10|2224.1|2212.6|2224.06|2212.56|2224.17|2212.67|2224.06|2212.56|13
1735898300000|2025-01-03 09:58:20|2224.12|2212.62|2224.12|2212.62|2224.13|2212.63|2224.12|2212.62|7
1735898310000|2025-01-03 09:58:30|2224.1|2212.6|2223.87|2212.37|2224.1|2212.6|2223.87|2212.37|5
1735898320000|2025-01-03 09:58:40|2223.93|2212.43|2223.98|2212.48|2224.01|2212.51|2223.84|2212.34|14
1735898330000|2025-01-03 09:58:50|2223.97|2212.47|2223.95|2212.45|2224|2212.5|2223.95|2212.45|7
1735898340000|2025-01-03 09:59:00|2223.92|2212.42|2223.91|2212.41|2223.92|2212.42|2223.42|2211.92|13
1735898350000|2025-01-03 09:59:10|2223.94|2212.44|2224.14|2212.64|2224.3|2212.8|2223.91|2212.41|17
1735898360000|2025-01-03 09:59:20|2224.15|2212.65|2223.51|2212.01|2224.32|2212.82|2223.1|2211.6|14
1735898370000|2025-01-03 09:59:30|2223.52|2212.02|2222.53|2211.03|2223.55|2212.05|2222.53|2211.03|17
1735898380000|2025-01-03 09:59:40|2222.52|2211.02|2222.51|2211.01|2222.53|2211.03|2222.51|2211.01|4
1735898390000|2025-01-03 09:59:50|2222.53|2211.03|2222.51|2211.01|2222.53|2211.03|2222.51|2211.01|3
1735898400000|2025-01-03 10:00:00|2222.53|2211.03|2222.74|2211.24|2222.79|2211.29|2222.53|2211.03|11
1735898410000|2025-01-03 10:00:10|2222.77|2211.27|2222.64|2211.14|2222.77|2211.27|2222.64|2211.14|4
1735898420000|2025-01-03 10:00:20|2222.52|2211.02|2222.51|2211.01|2222.52|2211.02|2222.51|2211.01|2
1735898430000|2025-01-03 10:00:30|2222.52|2211.02|2222.67|2211.17|2222.67|2211.17|2222.52|2211.02|3
1735898440000|2025-01-03 10:00:40|2222.65|2211.15|2220.74|2209.24|2222.65|2211.15|2220.74|2209.24|5
1735898450000|2025-01-03 10:00:50|2220.41|2208.91|2219.51|2208.01|2220.41|2208.91|2219.27|2207.77|29
1735898460000|2025-01-03 10:01:00|2219.99|2208.49|2222.07|2210.57|2222.07|2210.57|2219.99|2208.49|12
1735898470000|2025-01-03 10:01:10|2221.85|2210.35|2222|2210.5|2222|2210.5|2221.85|2210.35|2
1735898480000|2025-01-03 10:01:20|2222.33|2210.83|2220.79|2209.29|2222.53|2211.03|2220.79|2209.29|25
1735898490000|2025-01-03 10:01:30|2220.57|2209.07|2220.72|2209.22|2220.91|2209.41|2220.41|2208.91|20
1735898500000|2025-01-03 10:01:40|2220.63|2209.13|2220.93|2209.43|2220.99|2209.49|2220.6|2209.1|13
1735898510000|2025-01-03 10:01:50|2220.73|2209.23|2219.92|2208.42|2220.82|2209.32|2219.77|2208.27|23
1735898520000|2025-01-03 10:02:00|2219.94|2208.44|2218.71|2207.21|2219.94|2208.44|2218.39|2206.89|20
1735898530000|2025-01-03 10:02:10|2218.82|2207.32|2219.02|2207.52|2219.02|2207.52|2218.34|2206.84|17
1735898540000|2025-01-03 10:02:20|2218.92|2207.42|2219.53|2208.03|2219.85|2208.35|2218.87|2207.37|12
1735898550000|2025-01-03 10:02:30|2219.19|2207.69|2218.56|2207.06|2219.19|2207.69|2218.3|2206.8|17
1735898560000|2025-01-03 10:02:40|2218.64|2207.14|2218.85|2207.35|2218.91|2207.41|2218.64|2207.14|13
1735898570000|2025-01-03 10:02:50|2218.41|2206.91|2218.89|2207.39|2218.89|2207.39|2218.19|2206.69|16
1735898580000|2025-01-03 10:03:00|2218.91|2207.41|2219.3|2207.8|2219.45|2207.95|2218.91|2207.41|18
1735898590000|2025-01-03 10:03:10|2219.17|2207.67|2218.23|2206.73|2219.32|2207.82|2218.17|2206.67|14
1735898600000|2025-01-03 10:03:20|2218.18|2206.68|2217.88|2206.38|2218.28|2206.78|2217.66|2206.16|12
1735898610000|2025-01-03 10:03:30|2217.77|2206.27|2217.37|2205.87|2218.17|2206.67|2217.32|2205.82|15
1735898620000|2025-01-03 10:03:40|2217.31|2205.81|2216.54|2205.04|2217.31|2205.81|2216.54|2205.04|8
1735898630000|2025-01-03 10:03:50|2216.53|2205.03|2216.3|2204.8|2216.7|2205.2|2216.24|2204.74|11
1735898640000|2025-01-03 10:04:00|2216.36|2204.86|2218.89|2207.39|2218.89|2207.39|2216.36|2204.86|19
1735898650000|2025-01-03 10:04:10|2218.55|2207.05|2217.29|2205.79|2218.55|2207.05|2217.29|2205.79|11
1735898660000|2025-01-03 10:04:20|2217.28|2205.78|2215.99|2204.49|2217.28|2205.78|2215.88|2204.38|16
1735898670000|2025-01-03 10:04:30|2215.79|2204.29|2218.05|2206.55|2218.07|2206.57|2215.79|2204.29|20
1735898680000|2025-01-03 10:04:40|2218.06|2206.56|2217.44|2205.94|2218.06|2206.56|2217.43|2205.93|18
1735898690000|2025-01-03 10:04:50|2217.43|2205.93|2217.53|2206.03|2217.81|2206.31|2217.41|2205.91|15
1735898700000|2025-01-03 10:05:00|2217.52|2206.02|2216.55|2205.05|2217.52|2206.02|2216.55|2205.05|17
1735898710000|2025-01-03 10:05:10|2216.6|2205.1|2217|2205.5|2217.55|2206.05|2216.6|2205.1|14
1735898720000|2025-01-03 10:05:20|2217.01|2205.51|2216.25|2204.75|2217.03|2205.53|2216.13|2204.63|17
1735898730000|2025-01-03 10:05:30|2216.39|2204.89|2216.63|2205.13|2216.63|2205.13|2216.09|2204.59|19
1735898740000|2025-01-03 10:05:40|2216.71|2205.21|2216.34|2204.84|2216.97|2205.47|2216.34|2204.84|16
1735898750000|2025-01-03 10:05:50|2216.33|2204.83|2215.9|2204.4|2216.34|2204.84|2215.28|2203.78|22
1735898760000|2025-01-03 10:06:00|2216.01|2204.51|2214.68|2203.18|2216.01|2204.51|2214.53|2203.03|21
1735898770000|2025-01-03 10:06:10|2214.65|2203.15|2215.07|2203.57|2215.07|2203.57|2214.64|2203.14|22
1735898780000|2025-01-03 10:06:20|2215.06|2203.56|2215.06|2203.56|2215.1|2203.6|2215|2203.5|12
1735898790000|2025-01-03 10:06:30|2215.08|2203.58|2216.4|2204.9|2216.4|2204.9|2215.08|2203.58|24
1735898800000|2025-01-03 10:06:40|2216.46|2204.96|2216.74|2205.24|2217.2|2205.7|2216.46|2204.96|28
1735898810000|2025-01-03 10:06:50|2216.52|2205.02|2216.6|2205.1|2216.6|2205.1|2216.23|2204.73|12
1735898820000|2025-01-03 10:07:00|2216.59|2205.09|2217.05|2205.55|2217.3|2205.8|2216.59|2205.09|24
1735898830000|2025-01-03 10:07:10|2217.11|2205.61|2217.29|2205.79|2217.29|2205.79|2217.02|2205.52|15
1735898850000|2025-01-03 10:07:30|2217.65|2206.15|2220.07|2208.57|2220.13|2208.63|2217.65|2206.15|5
1735898860000|2025-01-03 10:07:40|2220.03|2208.53|2218.83|2207.33|2220.03|2208.53|2218.83|2207.33|21
1735898870000|2025-01-03 10:07:50|2218.86|2207.36|2218.83|2207.33|2218.92|2207.42|2218.57|2207.07|19
1735898880000|2025-01-03 10:08:00|2218.79|2207.29|2218.3|2206.8|2218.83|2207.33|2217.96|2206.46|13
1735898890000|2025-01-03 10:08:10|2218.27|2206.77|2218.28|2206.78|2218.28|2206.78|2218|2206.5|17
1735898900000|2025-01-03 10:08:20|2218.31|2206.81|2219.82|2208.32|2219.82|2208.32|2218.31|2206.81|16
1735898910000|2025-01-03 10:08:30|2219.93|2208.43|2219.08|2207.58|2220.27|2208.77|2219.08|2207.58|18
1735898920000|2025-01-03 10:08:40|2219.15|2207.65|2219.07|2207.57|2219.15|2207.65|2219.07|2207.57|9
1735898930000|2025-01-03 10:08:50|2219.06|2207.56|2219.58|2208.08|2219.59|2208.09|2219.05|2207.55|8
1735898940000|2025-01-03 10:09:00|2219.59|2208.09|2218.41|2206.91|2219.96|2208.46|2218.41|2206.91|20
1735898950000|2025-01-03 10:09:10|2218.31|2206.81|2216.75|2205.25|2218.36|2206.86|2216.74|2205.24|24
1735898960000|2025-01-03 10:09:20|2216.73|2205.23|2215.64|2204.14|2216.73|2205.23|2215.62|2204.12|24
1735898970000|2025-01-03 10:09:30|2215.63|2204.13|2215.36|2203.86|2215.65|2204.15|2214.96|2203.46|19
1735898980000|2025-01-03 10:09:40|2215.37|2203.87|2215.51|2204.01|2215.67|2204.17|2215.36|2203.86|16
1735898990000|2025-01-03 10:09:50|2215.53|2204.03|2215.44|2203.94|2215.54|2204.04|2215.42|2203.92|19
1735899000000|2025-01-03 10:10:00|2215.34|2203.84|2216.25|2204.75|2216.73|2205.23|2215.34|2203.84|23
1735899010000|2025-01-03 10:10:10|2216.23|2204.73|2216.89|2205.39|2216.89|2205.39|2216.23|2204.73|14
1735899030000|2025-01-03 10:10:30|2216.87|2205.37|2216.89|2205.39|2216.89|2205.39|2216.87|2205.37|3
1735899040000|2025-01-03 10:10:40|2216.67|2205.17|2216.31|2204.81|2216.67|2205.17|2216.28|2204.78|31
1735899050000|2025-01-03 10:10:50|2216.32|2204.82|2215.87|2204.37|2216.52|2205.02|2215.86|2204.36|27
1735899060000|2025-01-03 10:11:00|2215.88|2204.38|2215.84|2204.34|2216.53|2205.03|2215.63|2204.13|28
1735899070000|2025-01-03 10:11:10|2215.85|2204.35|2215.88|2204.38|2216.6|2205.1|2215.78|2204.28|24
1735899080000|2025-01-03 10:11:20|2215.9|2204.4|2216.61|2205.11|2216.61|2205.11|2215.9|2204.4|26
1735899090000|2025-01-03 10:11:30|2216.65|2205.15|2216.75|2205.25|2216.86|2205.36|2216.65|2205.15|22
1735899100000|2025-01-03 10:11:40|2216.78|2205.28|2216.89|2205.39|2216.89|2205.39|2216.78|2205.28|2
1735899120000|2025-01-03 10:12:00|2216.74|2205.24|2216.7|2205.2|2216.82|2205.32|2216.7|2205.2|14
1735899130000|2025-01-03 10:12:10|2216.51|2205.01|2215.93|2204.43|2216.51|2205.01|2215.93|2204.43|20
1735899140000|2025-01-03 10:12:20|2215.9|2204.4|2215.26|2203.76|2215.93|2204.43|2215.23|2203.73|14
1735899150000|2025-01-03 10:12:30|2215.28|2203.78|2215.2|2203.7|2215.28|2203.78|2215.2|2203.7|2
1735899160000|2025-01-03 10:12:40|2214.92|2203.42|2214.64|2203.14|2214.92|2203.42|2214.64|2203.14|6
1735899200000|2025-01-03 10:13:20|2214.77|2203.27|2215.1|2203.6|2215.19|2203.69|2214.77|2203.27|31
1735899210000|2025-01-03 10:13:30|2215.09|2203.59|2215|2203.5|2215.29|2203.79|2215|2203.5|16
1735899220000|2025-01-03 10:13:40|2214.85|2203.35|2213.21|2201.71|2214.94|2203.44|2212.64|2201.14|20
1735899230000|2025-01-03 10:13:50|2213.22|2201.72|2214.01|2202.51|2214.03|2202.53|2213.2|2201.7|20
1735899240000|2025-01-03 10:14:00|2214.11|2202.61|2214.03|2202.53|2214.18|2202.68|2214.02|2202.52|25
1735899250000|2025-01-03 10:14:10|2214.11|2202.61|2214.65|2203.15|2214.76|2203.26|2214.1|2202.6|13
1735899260000|2025-01-03 10:14:20|2214.66|2203.16|2213.43|2201.93|2214.94|2203.44|2213.38|2201.88|25
1735899270000|2025-01-03 10:14:30|2213.42|2201.92|2214.01|2202.51|2214.18|2202.68|2213.42|2201.92|15
1735899280000|2025-01-03 10:14:40|2214.02|2202.52|2213.05|2201.55|2214.02|2202.52|2212.17|2200.67|26
1735899290000|2025-01-03 10:14:50|2213.02|2201.52|2213.36|2201.86|2213.36|2201.86|2212.94|2201.44|22
1735899300000|2025-01-03 10:15:00|2213.92|2202.42|2213.04|2201.54|2214.15|2202.65|2213.02|2201.52|27
1735899310000|2025-01-03 10:15:10|2213.01|2201.51|2214.98|2203.48|2215.04|2203.54|2213.01|2201.51|24
1735899320000|2025-01-03 10:15:20|2214.99|2203.49|2214.86|2203.36|2215.12|2203.62|2214.83|2203.33|16
1735899330000|2025-01-03 10:15:30|2214.87|2203.37|2214.95|2203.45|2214.99|2203.49|2214.81|2203.31|30
1735899340000|2025-01-03 10:15:40|2214.91|2203.41|2215.12|2203.62|2215.12|2203.62|2214.91|2203.41|10
1735899360000|2025-01-03 10:16:00|2215.11|2203.61|2214.99|2203.49|2215.11|2203.61|2214.98|2203.48|8
1735899370000|2025-01-03 10:16:10|2215.03|2203.53|2214.31|2202.81|2215.12|2203.62|2214.29|2202.79|17
1735899380000|2025-01-03 10:16:20|2214.32|2202.82|2214.25|2202.75|2214.43|2202.93|2214.2|2202.7|29
1735899390000|2025-01-03 10:16:30|2214.27|2202.77|2214.65|2203.15|2214.84|2203.34|2214.23|2202.73|9
1735899400000|2025-01-03 10:16:40|2214.74|2203.24|2215.03|2203.53|2215.08|2203.58|2214.69|2203.19|20
1735899410000|2025-01-03 10:16:50|2215.04|2203.54|2215.01|2203.51|2215.07|2203.57|2214.88|2203.38|23
1735899420000|2025-01-03 10:17:00|2215.02|2203.52|2215.09|2203.59|2215.12|2203.62|2215.01|2203.51|21
1735899430000|2025-01-03 10:17:10|2215.08|2203.58|2215.12|2203.62|2215.12|2203.62|2214.86|2203.36|16
1735899440000|2025-01-03 10:17:20|2215.09|2203.59|2215.12|2203.62|2215.12|2203.62|2215.09|2203.59|2
1735899460000|2025-01-03 10:17:40|2215.46|2203.96|2215.8|2204.3|2215.8|2204.3|2215.46|2203.96|2
1735899470000|2025-01-03 10:17:50|2216.02|2204.52|2216.02|2204.52|2216.02|2204.52|2216.02|2204.52|1
1735899480000|2025-01-03 10:18:00|2216.46|2204.96|2220.07|2208.57|2220.07|2208.57|2216.46|2204.96|7
1735899500000|2025-01-03 10:18:20|2221.15|2209.65|2222.09|2210.59|2222.16|2210.66|2221.15|2209.65|8
1735899510000|2025-01-03 10:18:30|2222.12|2210.62|2223.94|2212.44|2223.94|2212.44|2221.83|2210.33|14
1735899540000|2025-01-03 10:19:00|2223.88|2212.38|2223.88|2212.38|2223.89|2212.39|2223.88|2212.38|3
1735899550000|2025-01-03 10:19:10|2223.3|2211.8|2222.95|2211.45|2223.85|2212.35|2222.95|2211.45|24
1735899560000|2025-01-03 10:19:20|2222.66|2211.16|2221.75|2210.25|2223.03|2211.53|2221.75|2210.25|27
1735899570000|2025-01-03 10:19:30|2221.94|2210.44|2221.98|2210.48|2222.22|2210.72|2221.74|2210.24|32
1735899580000|2025-01-03 10:19:40|2221.59|2210.09|2220.63|2209.13|2221.59|2210.09|2220.62|2209.12|21
1735899590000|2025-01-03 10:19:50|2220.65|2209.15|2220.28|2208.78|2220.69|2209.19|2220.03|2208.53|22
1735899600000|2025-01-03 10:20:00|2220.06|2208.56|2219.3|2207.8|2220.18|2208.68|2219.01|2207.51|28
1735899610000|2025-01-03 10:20:10|2219.33|2207.83|2220.9|2209.4|2220.96|2209.46|2219.33|2207.83|34
1735899620000|2025-01-03 10:20:20|2221.04|2209.54|2220.12|2208.62|2221.25|2209.75|2219.88|2208.38|19
1735899630000|2025-01-03 10:20:30|2220.08|2208.58|2221.15|2209.65|2221.15|2209.65|2220.08|2208.58|32
1735899640000|2025-01-03 10:20:40|2221.2|2209.7|2221.86|2210.36|2221.86|2210.36|2221.2|2209.7|16
1735899650000|2025-01-03 10:20:50|2222.9|2211.4|2223.94|2212.44|2223.94|2212.44|2222.9|2211.4|7
1735899660000|2025-01-03 10:21:00|2223.79|2212.29|2223.94|2212.44|2223.94|2212.44|2223.79|2212.29|7
1735899670000|2025-01-03 10:21:10|2223.48|2211.98|2222.92|2211.42|2223.48|2211.98|2222.92|2211.42|2
1735899680000|2025-01-03 10:21:20|2222.95|2211.45|2221.92|2210.42|2222.95|2211.45|2221.69|2210.19|29
1735899690000|2025-01-03 10:21:30|2222.37|2210.87|2222.58|2211.08|2223.04|2211.54|2222.13|2210.63|30
1735899700000|2025-01-03 10:21:40|2222.63|2211.13|2223|2211.5|2223.1|2211.6|2222.57|2211.07|28
1735899710000|2025-01-03 10:21:50|2223.01|2211.51|2223.09|2211.59|2223.13|2211.63|2222.72|2211.22|16
1735899720000|2025-01-03 10:22:00|2223.44|2211.94|2223.81|2212.31|2223.84|2212.34|2223.38|2211.88|18
1735899730000|2025-01-03 10:22:10|2223.84|2212.34|2223.13|2211.63|2223.86|2212.36|2223.13|2211.63|18
1735899740000|2025-01-03 10:22:20|2223|2211.5|2221.58|2210.08|2223|2211.5|2221.36|2209.86|33
1735899750000|2025-01-03 10:22:30|2221.52|2210.02|2221.72|2210.22|2221.83|2210.33|2221.38|2209.88|21
1735899760000|2025-01-03 10:22:40|2221.76|2210.26|2221.96|2210.46|2222.15|2210.65|2221.57|2210.07|26
1735899770000|2025-01-03 10:22:50|2221.94|2210.44|2220.08|2208.58|2221.94|2210.44|2219.72|2208.22|25
1735899780000|2025-01-03 10:23:00|2220.17|2208.67|2218.73|2207.23|2220.25|2208.75|2218.73|2207.23|19
1735899790000|2025-01-03 10:23:10|2218.76|2207.26|2219.4|2207.9|2219.46|2207.96|2218.76|2207.26|25
1735899800000|2025-01-03 10:23:20|2219.37|2207.87|2219.88|2208.38|2219.88|2208.38|2218.79|2207.29|18
1735899810000|2025-01-03 10:23:30|2220.12|2208.62|2220.65|2209.15|2220.73|2209.23|2220.11|2208.61|24
1735899820000|2025-01-03 10:23:40|2220.69|2209.19|2220.2|2208.7|2221.08|2209.58|2220.2|2208.7|21
1735899830000|2025-01-03 10:23:50|2220.25|2208.75|2219.52|2208.02|2220.46|2208.96|2219.5|2208|28
1735899840000|2025-01-03 10:24:00|2219.5|2208|2219.02|2207.52|2219.5|2208|2218.86|2207.36|16
1735899850000|2025-01-03 10:24:10|2219.03|2207.53|2218.88|2207.38|2219.12|2207.62|2218.49|2206.99|29
1735899860000|2025-01-03 10:24:20|2218.87|2207.37|2219.83|2208.33|2219.9|2208.4|2218.87|2207.37|19
1735899870000|2025-01-03 10:24:30|2219.7|2208.2|2219.16|2207.66|2219.7|2208.2|2219.01|2207.51|23
1735899880000|2025-01-03 10:24:40|2219.12|2207.62|2220.14|2208.64|2220.2|2208.7|2219.12|2207.62|14
1735899890000|2025-01-03 10:24:50|2220.11|2208.61|2220.33|2208.83|2220.33|2208.83|2219.91|2208.41|23
1735899900000|2025-01-03 10:25:00|2220.28|2208.78|2220.39|2208.89|2220.39|2208.89|2219.76|2208.26|30
1735899920000|2025-01-03 10:25:20|2220.65|2209.15|2220.91|2209.41|2220.91|2209.41|2220.65|2209.15|2
1735899930000|2025-01-03 10:25:30|2221|2209.5|2222.06|2210.56|2222.06|2210.56|2221|2209.5|4
1735900000000|2025-01-03 10:26:40|2224.54|2213.04|2224.64|2213.14|2224.64|2213.14|2224.54|2213.04|6
1735900020000|2025-01-03 10:27:00|2224.42|2212.92|2224.44|2212.94|2224.44|2212.94|2223.73|2212.23|7
1735900030000|2025-01-03 10:27:10|2224.39|2212.89|2224.64|2213.14|2224.64|2213.14|2224.36|2212.86|12
1735900080000|2025-01-03 10:28:00|2224.62|2213.12|2224.61|2213.11|2224.62|2213.12|2224.61|2213.11|2
1735900090000|2025-01-03 10:28:10|2224.6|2213.1|2224.58|2213.08|2224.6|2213.1|2224.58|2213.08|7
1735900100000|2025-01-03 10:28:20|2224.61|2213.11|2224.62|2213.12|2224.62|2213.12|2224.4|2212.9|18
1735900110000|2025-01-03 10:28:30|2224.52|2213.02|2223.55|2212.05|2224.63|2213.13|2223.32|2211.82|19
1735900120000|2025-01-03 10:28:40|2223.48|2211.98|2223.68|2212.18|2223.75|2212.25|2223.48|2211.98|30
1735900130000|2025-01-03 10:28:50|2223.62|2212.12|2222.94|2211.44|2223.85|2212.35|2222.94|2211.44|25
1735900140000|2025-01-03 10:29:00|2222.93|2211.43|2223.02|2211.52|2223.19|2211.69|2222.57|2211.07|30
1735900150000|2025-01-03 10:29:10|2223.07|2211.57|2223.94|2212.44|2224.08|2212.58|2223.07|2211.57|28
1735900160000|2025-01-03 10:29:20|2223.93|2212.43|2224.64|2213.14|2224.64|2213.14|2223.93|2212.43|5
1735900180000|2025-01-03 10:29:40|2225.27|2213.77|2225.06|2213.56|2225.71|2214.21|2225.04|2213.54|7
1735900190000|2025-01-03 10:29:50|2225.18|2213.68|2225.1|2213.6|2225.2|2213.7|2225.01|2213.51|19
1735900200000|2025-01-03 10:30:00|2225.09|2213.59|2224.72|2213.22|2225.09|2213.59|2224.68|2213.18|25
1735900210000|2025-01-03 10:30:10|2224.69|2213.19|2226.04|2214.54|2226.04|2214.54|2224.69|2213.19|16
1735900230000|2025-01-03 10:30:30|2226|2214.5|2226.04|2214.54|2226.04|2214.54|2225.99|2214.49|3
1735900240000|2025-01-03 10:30:40|2225.99|2214.49|2225.08|2213.58|2225.99|2214.49|2225.08|2213.58|4
1735900250000|2025-01-03 10:30:50|2225.06|2213.56|2225.88|2214.38|2225.88|2214.38|2225.06|2213.56|16
1735900260000|2025-01-03 10:31:00|2225.82|2214.32|2225.96|2214.46|2225.96|2214.46|2225.34|2213.84|24
1735900270000|2025-01-03 10:31:10|2226.04|2214.54|2226.04|2214.54|2226.04|2214.54|2226.04|2214.54|1
1735900290000|2025-01-03 10:31:30|2226.51|2215.01|2226.94|2215.44|2226.99|2215.49|2226.51|2215.01|3
1735900300000|2025-01-03 10:31:40|2226.99|2215.49|2226.99|2215.49|2226.99|2215.49|2226.99|2215.49|1
1735900330000|2025-01-03 10:32:10|2227.04|2215.54|2229.53|2218.03|2229.53|2218.03|2227.04|2215.54|8
1735900340000|2025-01-03 10:32:20|2230.19|2218.69|2230.75|2219.25|2230.75|2219.25|2230.19|2218.69|2
1735900350000|2025-01-03 10:32:30|2230.72|2219.22|2230.75|2219.25|2230.75|2219.25|2230.66|2219.16|8
1735900360000|2025-01-03 10:32:40|2232.03|2220.53|2232.77|2221.27|2232.96|2221.46|2232.03|2220.53|20
1735900370000|2025-01-03 10:32:50|2232.88|2221.38|2234.69|2223.19|2234.69|2223.19|2232.88|2221.38|22
1735900380000|2025-01-03 10:33:00|2234.62|2223.12|2234.95|2223.45|2234.95|2223.45|2234.62|2223.12|16
1735900390000|2025-01-03 10:33:10|2234.76|2223.26|2234.95|2223.45|2234.95|2223.45|2234.62|2223.12|5
1735900420000|2025-01-03 10:33:40|2235.47|2223.97|2236.32|2224.82|2236.32|2224.82|2235.47|2223.97|4
1735900430000|2025-01-03 10:33:50|2236.86|2225.36|2237.25|2225.75|2237.3|2225.8|2236.86|2225.36|7
1735900440000|2025-01-03 10:34:00|2237.26|2225.76|2237.47|2225.97|2237.47|2225.97|2236.89|2225.39|19
1735900450000|2025-01-03 10:34:10|2237.28|2225.78|2237.23|2225.73|2237.47|2225.97|2237.23|2225.73|10
1735900460000|2025-01-03 10:34:20|2237.34|2225.84|2237.47|2225.97|2237.47|2225.97|2237.34|2225.84|11
1735900470000|2025-01-03 10:34:30|2237.46|2225.96|2236.34|2224.84|2237.46|2225.96|2236.34|2224.84|25
1735900480000|2025-01-03 10:34:40|2236.51|2225.01|2236.82|2225.32|2236.83|2225.33|2236.47|2224.97|6
1735900490000|2025-01-03 10:34:50|2235.35|2223.85|2235.31|2223.81|2235.46|2223.96|2235.12|2223.62|6
1735900500000|2025-01-03 10:35:00|2235.32|2223.82|2236.86|2225.36|2237.46|2225.96|2235.32|2223.82|16
1735900510000|2025-01-03 10:35:10|2236.41|2224.91|2237.45|2225.95|2237.47|2225.97|2236.39|2224.89|28
1735900520000|2025-01-03 10:35:20|2237.47|2225.97|2237.45|2225.95|2237.47|2225.97|2237.44|2225.94|6
1735900530000|2025-01-03 10:35:30|2237.4|2225.9|2236.59|2225.09|2237.4|2225.9|2236.59|2225.09|16
1735900540000|2025-01-03 10:35:40|2236.6|2225.1|2236.99|2225.49|2237.32|2225.82|2236.46|2224.96|27
1735900550000|2025-01-03 10:35:50|2237.08|2225.58|2237.63|2226.13|2237.63|2226.13|2237.08|2225.58|14
1735900560000|2025-01-03 10:36:00|2237.62|2226.12|2237.62|2226.12|2237.62|2226.12|2237.62|2226.12|1
1735900570000|2025-01-03 10:36:10|2237.54|2226.04|2237.91|2226.41|2238.28|2226.78|2237.54|2226.04|20
1735900580000|2025-01-03 10:36:20|2237.96|2226.46|2237.43|2225.93|2237.97|2226.47|2236.9|2225.4|29
1735900590000|2025-01-03 10:36:30|2237.38|2225.88|2237.69|2226.19|2238.22|2226.72|2237.31|2225.81|31
1735900600000|2025-01-03 10:36:40|2237.66|2226.16|2238.07|2226.57|2238.07|2226.57|2237.41|2225.91|28
1735900610000|2025-01-03 10:36:50|2238.04|2226.54|2237.61|2226.11|2238.04|2226.54|2236.62|2225.12|31
1735900620000|2025-01-03 10:37:00|2237.62|2226.12|2237.55|2226.05|2238.12|2226.62|2237.51|2226.01|24
1735900630000|2025-01-03 10:37:10|2237.53|2226.03|2238.35|2226.85|2239.04|2227.54|2237.53|2226.03|23
1735900640000|2025-01-03 10:37:20|2238.31|2226.81|2239.19|2227.69|2239.19|2227.69|2238.09|2226.59|23
1735900650000|2025-01-03 10:37:30|2239.17|2227.67|2239.19|2227.69|2239.19|2227.69|2238.97|2227.47|6
1735900660000|2025-01-03 10:37:40|2239.15|2227.65|2238.78|2227.28|2239.15|2227.65|2238.78|2227.28|5
1735900670000|2025-01-03 10:37:50|2238.75|2227.25|2238.42|2226.92|2239.18|2227.68|2237.96|2226.46|20
1735900680000|2025-01-03 10:38:00|2238.51|2227.01|2237.78|2226.28|2238.79|2227.29|2237.61|2226.11|25
1735900690000|2025-01-03 10:38:10|2237.76|2226.26|2236.77|2225.27|2237.97|2226.47|2236.77|2225.27|19
1735900700000|2025-01-03 10:38:20|2236.9|2225.4|2236.64|2225.14|2236.9|2225.4|2235.91|2224.41|29
1735900710000|2025-01-03 10:38:30|2236.63|2225.13|2236.5|2225|2236.7|2225.2|2236.43|2224.93|25
1735900720000|2025-01-03 10:38:40|2235.92|2224.42|2237.1|2225.6|2237.31|2225.81|2235.78|2224.28|21
1735900730000|2025-01-03 10:38:50|2237.12|2225.62|2237.94|2226.44|2237.95|2226.45|2237.03|2225.53|26
1735900740000|2025-01-03 10:39:00|2237.97|2226.47|2237.79|2226.29|2238.06|2226.56|2237.78|2226.28|20
1735900750000|2025-01-03 10:39:10|2237.84|2226.34|2237.24|2225.74|2237.84|2226.34|2237.24|2225.74|23
1735900760000|2025-01-03 10:39:20|2237.25|2225.75|2237.12|2225.62|2237.52|2226.02|2236.86|2225.36|24
1735900770000|2025-01-03 10:39:30|2237.02|2225.52|2236.74|2225.24|2237.02|2225.52|2236.6|2225.1|21
1735900780000|2025-01-03 10:39:40|2236.66|2225.16|2237.54|2226.04|2237.74|2226.24|2236.66|2225.16|22
1735900790000|2025-01-03 10:39:50|2237.49|2225.99|2237.23|2225.73|2237.5|2226|2237.16|2225.66|20
1735900800000|2025-01-03 10:40:00|2237.22|2225.72|2238.67|2227.17|2238.69|2227.19|2236.51|2225.01|22
1735900810000|2025-01-03 10:40:10|2238.63|2227.13|2237.81|2226.31|2238.66|2227.16|2237.27|2225.77|24
1735900820000|2025-01-03 10:40:20|2237.85|2226.35|2238.12|2226.62|2238.41|2226.91|2237.73|2226.23|31
1735900830000|2025-01-03 10:40:30|2238.02|2226.52|2238.56|2227.06|2238.56|2227.06|2237.84|2226.34|27
1735900840000|2025-01-03 10:40:40|2238.6|2227.1|2238.9|2227.4|2238.94|2227.44|2238.56|2227.06|19
1735900850000|2025-01-03 10:40:50|2238.89|2227.39|2238.05|2226.55|2238.93|2227.43|2238|2226.5|15
1735900860000|2025-01-03 10:41:00|2238.16|2226.66|2238.25|2226.75|2238.51|2227.01|2238.07|2226.57|21
1735900870000|2025-01-03 10:41:10|2238.49|2226.99|2239.04|2227.54|2239.07|2227.57|2238.3|2226.8|27
1735900880000|2025-01-03 10:41:20|2239.09|2227.59|2238.78|2227.28|2239.09|2227.59|2238.78|2227.28|27
1735900890000|2025-01-03 10:41:30|2238.87|2227.37|2238.51|2227.01|2238.95|2227.45|2238.51|2227.01|21
1735900900000|2025-01-03 10:41:40|2238.45|2226.95|2238.32|2226.82|2238.47|2226.97|2238.1|2226.6|24
1735900910000|2025-01-03 10:41:50|2238.3|2226.8|2237.67|2226.17|2238.47|2226.97|2237.67|2226.17|13
1735900920000|2025-01-03 10:42:00|2237.66|2226.16|2237.12|2225.62|2237.66|2226.16|2237.12|2225.62|19
1735900960000|2025-01-03 10:42:40|2236.37|2224.87|2234.89|2223.39|2236.37|2224.87|2234.89|2223.39|6
1735900970000|2025-01-03 10:42:50|2234.94|2223.44|2233.78|2222.28|2234.94|2223.44|2233.3|2221.8|33
1735900980000|2025-01-03 10:43:00|2233.76|2222.26|2232.61|2221.11|2233.87|2222.37|2232.36|2220.86|30
1735900990000|2025-01-03 10:43:10|2232.88|2221.38|2232.98|2221.48|2233.9|2222.4|2232.73|2221.23|27
1735901000000|2025-01-03 10:43:20|2232.95|2221.45|2232.71|2221.21|2233.07|2221.57|2232.65|2221.15|23
1735901010000|2025-01-03 10:43:30|2232.7|2221.2|2232.9|2221.4|2232.98|2221.48|2232.59|2221.09|19
1735901020000|2025-01-03 10:43:40|2233.08|2221.58|2233.06|2221.56|2233.15|2221.65|2232.97|2221.47|20
1735901030000|2025-01-03 10:43:50|2232.85|2221.35|2233.04|2221.54|2234.19|2222.69|2232.85|2221.35|25
1735901040000|2025-01-03 10:44:00|2232.96|2221.46|2229.34|2217.84|2232.99|2221.49|2229.33|2217.83|21
1735901050000|2025-01-03 10:44:10|2229.4|2217.9|2229.29|2217.79|2229.49|2217.99|2229.25|2217.75|16
1735901060000|2025-01-03 10:44:20|2229.3|2217.8|2229.29|2217.79|2229.3|2217.8|2229.28|2217.78|4
1735901070000|2025-01-03 10:44:30|2229.3|2217.8|2229.4|2217.9|2229.4|2217.9|2229.3|2217.8|4
1735901080000|2025-01-03 10:44:40|2229.38|2217.88|2229.4|2217.9|2229.4|2217.9|2229.38|2217.88|3
1735901090000|2025-01-03 10:44:50|2229.31|2217.81|2229.31|2217.81|2229.31|2217.81|2229.31|2217.81|1
1735901100000|2025-01-03 10:45:00|2229.29|2217.79|2228.3|2216.8|2229.29|2217.79|2228.14|2216.64|28
1735901110000|2025-01-03 10:45:10|2228.29|2216.79|2230.91|2219.41|2230.94|2219.44|2228.29|2216.79|24
1735901120000|2025-01-03 10:45:20|2231.03|2219.53|2230.31|2218.81|2231.23|2219.73|2230.27|2218.77|22
1735901130000|2025-01-03 10:45:30|2230.22|2218.72|2230.7|2219.2|2230.7|2219.2|2230.22|2218.72|16
1735901140000|2025-01-03 10:45:40|2231.25|2219.75|2231.79|2220.29|2231.79|2220.29|2230.7|2219.2|4
1735901150000|2025-01-03 10:45:50|2234.98|2223.48|2235.17|2223.67|2235.17|2223.67|2234.78|2223.28|7
1735901160000|2025-01-03 10:46:00|2234.97|2223.47|2233.98|2222.48|2234.97|2223.47|2233.81|2222.31|14
1735901170000|2025-01-03 10:46:10|2234|2222.5|2232.34|2220.84|2234.09|2222.59|2232.34|2220.84|16
1735901180000|2025-01-03 10:46:20|2232.37|2220.87|2232.44|2220.94|2232.44|2220.94|2232.34|2220.84|6
1735901200000|2025-01-03 10:46:40|2232.38|2220.88|2232.31|2220.81|2232.38|2220.88|2232.18|2220.68|5
1735901210000|2025-01-03 10:46:50|2232.32|2220.82|2232.15|2220.65|2232.32|2220.82|2232.15|2220.65|13
1735901220000|2025-01-03 10:47:00|2232.14|2220.64|2229.49|2217.99|2232.14|2220.64|2229.49|2217.99|18
1735901230000|2025-01-03 10:47:10|2229.43|2217.93|2229.33|2217.83|2229.54|2218.04|2229.25|2217.75|18
1735901240000|2025-01-03 10:47:20|2229.27|2217.77|2229.82|2218.32|2229.82|2218.32|2228.5|2217|26
1735901250000|2025-01-03 10:47:30|2229.83|2218.33|2230.14|2218.64|2230.33|2218.83|2229.39|2217.89|17
1735901260000|2025-01-03 10:47:40|2230.96|2219.46|2231.29|2219.79|2231.51|2220.01|2230.96|2219.46|3
1735901270000|2025-01-03 10:47:50|2231.1|2219.6|2230.84|2219.34|2231.1|2219.6|2230.76|2219.26|11
1735901280000|2025-01-03 10:48:00|2230.58|2219.08|2230.68|2219.18|2230.96|2219.46|2230.32|2218.82|15
1735901290000|2025-01-03 10:48:10|2230.44|2218.94|2229.38|2217.88|2230.48|2218.98|2229.24|2217.74|17
1735901300000|2025-01-03 10:48:20|2229.3|2217.8|2230.28|2218.78|2230.28|2218.78|2229.3|2217.8|16
1735901310000|2025-01-03 10:48:30|2231.01|2219.51|2231.79|2220.29|2231.79|2220.29|2231.01|2219.51|7
1735901320000|2025-01-03 10:48:40|2231.76|2220.26|2231.54|2220.04|2231.76|2220.26|2231.54|2220.04|2
1735901330000|2025-01-03 10:48:50|2231.55|2220.05|2231.63|2220.13|2231.79|2220.29|2231.55|2220.05|13
1735901340000|2025-01-03 10:49:00|2231.64|2220.14|2231.79|2220.29|2231.79|2220.29|2231.48|2219.98|10
1735901350000|2025-01-03 10:49:10|2231.59|2220.09|2231.59|2220.09|2231.59|2220.09|2231.58|2220.08|3
1735901360000|2025-01-03 10:49:20|2231.6|2220.1|2231.79|2220.29|2231.79|2220.29|2231.6|2220.1|10
1735901380000|2025-01-03 10:49:40|2231.88|2220.38|2233.99|2222.49|2233.99|2222.49|2231.88|2220.38|3
1735901400000|2025-01-03 10:50:00|2233.75|2222.25|2234.28|2222.78|2234.28|2222.78|2233.08|2221.58|18
1735901410000|2025-01-03 10:50:10|2234.51|2223.01|2234.75|2223.25|2234.75|2223.25|2234.51|2223.01|2
1735901420000|2025-01-03 10:50:20|2234.46|2222.96|2234.37|2222.87|2234.46|2222.96|2234.29|2222.79|3
1735901430000|2025-01-03 10:50:30|2234.44|2222.94|2232.85|2221.35|2234.53|2223.03|2232.85|2221.35|18
1735901440000|2025-01-03 10:50:40|2232.86|2221.36|2232.65|2221.15|2232.87|2221.37|2232.56|2221.06|11
1735901450000|2025-01-03 10:50:50|2232.59|2221.09|2232.27|2220.77|2232.59|2221.09|2232.09|2220.59|17
1735901460000|2025-01-03 10:51:00|2232.67|2221.17|2232.53|2221.03|2232.73|2221.23|2232.49|2220.99|5
1735901470000|2025-01-03 10:51:10|2232.55|2221.05|2231.04|2219.54|2232.61|2221.11|2230.97|2219.47|17
1735901480000|2025-01-03 10:51:20|2231.01|2219.51|2230.55|2219.05|2231.01|2219.51|2230.51|2219.01|18
1735901490000|2025-01-03 10:51:30|2230.56|2219.06|2231.37|2219.87|2231.9|2220.4|2230.56|2219.06|19
1735901500000|2025-01-03 10:51:40|2231.36|2219.86|2231.5|2220|2231.53|2220.03|2231.36|2219.86|16
1735901510000|2025-01-03 10:51:50|2231.58|2220.08|2232.22|2220.72|2232.22|2220.72|2231.58|2220.08|13
1735901520000|2025-01-03 10:52:00|2232.23|2220.73|2233.01|2221.51|2233.03|2221.53|2232.23|2220.73|15
1735901530000|2025-01-03 10:52:10|2232.23|2220.73|2232.26|2220.76|2232.59|2221.09|2232.23|2220.73|13
1735901540000|2025-01-03 10:52:20|2232.21|2220.71|2232.26|2220.76|2232.49|2220.99|2232.2|2220.7|18
1735901550000|2025-01-03 10:52:30|2232.31|2220.81|2231.45|2219.95|2232.31|2220.81|2231.35|2219.85|10
1735901560000|2025-01-03 10:52:40|2231.43|2219.93|2231.59|2220.09|2232.09|2220.59|2231.43|2219.93|16
1735901570000|2025-01-03 10:52:50|2231.6|2220.1|2231.58|2220.08|2231.61|2220.11|2231.5|2220|8
1735901580000|2025-01-03 10:53:00|2232.09|2220.59|2232.83|2221.33|2232.83|2221.33|2232.09|2220.59|2
1735901590000|2025-01-03 10:53:10|2232.84|2221.34|2232.81|2221.31|2232.96|2221.46|2232.72|2221.22|14
1735901600000|2025-01-03 10:53:20|2232.82|2221.32|2232.83|2221.33|2232.83|2221.33|2232.82|2221.32|2
1735901620000|2025-01-03 10:53:40|2232.55|2221.05|2232.22|2220.72|2232.55|2221.05|2232.22|2220.72|4
1735901630000|2025-01-03 10:53:50|2232.23|2220.73|2232.06|2220.56|2232.23|2220.73|2232.06|2220.56|16
1735901640000|2025-01-03 10:54:00|2231.95|2220.45|2232.06|2220.56|2232.1|2220.6|2231.94|2220.44|10
1735901650000|2025-01-03 10:54:10|2231.98|2220.48|2231.84|2220.34|2231.98|2220.48|2231.84|2220.34|2
1735901660000|2025-01-03 10:54:20|2231.89|2220.39|2231.89|2220.39|2231.89|2220.39|2231.89|2220.39|1
1735901670000|2025-01-03 10:54:30|2231.85|2220.35|2231.89|2220.39|2231.89|2220.39|2231.85|2220.35|4
1735901680000|2025-01-03 10:54:40|2232.42|2220.92|2232.9|2221.4|2232.9|2221.4|2232.42|2220.92|11
1735901690000|2025-01-03 10:54:50|2232.96|2221.46|2232.96|2221.46|2232.96|2221.46|2232.95|2221.45|5
1735901710000|2025-01-03 10:55:10|2232.82|2221.32|2232.8|2221.3|2232.82|2221.32|2232.64|2221.14|7
1735901720000|2025-01-03 10:55:20|2232.67|2221.17|2231.87|2220.37|2232.67|2221.17|2231.79|2220.29|4
1735901730000|2025-01-03 10:55:30|2231.83|2220.33|2231.41|2219.91|2231.83|2220.33|2231.41|2219.91|9
1735901760000|2025-01-03 10:56:00|2232.07|2220.57|2231.93|2220.43|2232.26|2220.76|2231.88|2220.38|7
1735901780000|2025-01-03 10:56:20|2231.88|2220.38|2231.9|2220.4|2231.9|2220.4|2231.82|2220.32|7
1735901790000|2025-01-03 10:56:30|2231.66|2220.16|2231.4|2219.9|2231.66|2220.16|2231.34|2219.84|4
1735901800000|2025-01-03 10:56:40|2231.39|2219.89|2231.19|2219.69|2231.39|2219.89|2231.19|2219.69|3
1735901810000|2025-01-03 10:56:50|2231.13|2219.63|2230.72|2219.22|2231.13|2219.63|2230.41|2218.91|7
1735901820000|2025-01-03 10:57:00|2231.46|2219.96|2232.16|2220.66|2232.16|2220.66|2231.46|2219.96|20
1735901870000|2025-01-03 10:57:50|2232.12|2220.62|2232.13|2220.63|2232.16|2220.66|2232.11|2220.61|7
1735901880000|2025-01-03 10:58:00|2232.15|2220.65|2232.16|2220.66|2232.16|2220.66|2232.13|2220.63|4
1735901900000|2025-01-03 10:58:20|2232.13|2220.63|2232.16|2220.66|2232.16|2220.66|2232.13|2220.63|2
1735901910000|2025-01-03 10:58:30|2232.67|2221.17|2233.05|2221.55|2233.1|2221.6|2232.67|2221.17|3
1735901920000|2025-01-03 10:58:40|2232.99|2221.49|2232.12|2220.62|2232.99|2221.49|2232.1|2220.6|9
1735901930000|2025-01-03 10:58:50|2232.1|2220.6|2232.11|2220.61|2232.12|2220.62|2232.1|2220.6|7
1735901970000|2025-01-03 10:59:30|2232.93|2221.43|2232.97|2221.47|2232.98|2221.48|2232.88|2221.38|7
1735901980000|2025-01-03 10:59:40|2232.93|2221.43|2232.91|2221.41|2232.99|2221.49|2232.88|2221.38|15
1735901990000|2025-01-03 10:59:50|2232.95|2221.45|2232.91|2221.41|2232.97|2221.47|2232.85|2221.35|16
1735902000000|2025-01-03 11:00:00|2232.9|2221.4|2232.91|2221.41|2232.91|2221.41|2232.9|2221.4|2
1735902030000|2025-01-03 11:00:30|2234.46|2222.96|2234.47|2222.97|2234.47|2222.97|2234.46|2222.96|2
1735902040000|2025-01-03 11:00:40|2234.36|2222.86|2233.8|2222.3|2234.36|2222.86|2233.8|2222.3|4
1735902060000|2025-01-03 11:01:00|2234.35|2222.85|2235.07|2223.57|2235.07|2223.57|2234.35|2222.85|4
1735902070000|2025-01-03 11:01:10|2235.21|2223.71|2236.24|2224.74|2236.24|2224.74|2235.21|2223.71|8
1735902080000|2025-01-03 11:01:20|2236.71|2225.21|2237.19|2225.69|2237.19|2225.69|2236.71|2225.21|2
1735902090000|2025-01-03 11:01:30|2237.06|2225.56|2236.93|2225.43|2237.06|2225.56|2236.93|2225.43|3
1735902100000|2025-01-03 11:01:40|2236.87|2225.37|2236.46|2224.96|2236.87|2225.37|2236.46|2224.96|2
1735902110000|2025-01-03 11:01:50|2236.83|2225.33|2236.76|2225.26|2237.19|2225.69|2236.76|2225.26|8
1735902120000|2025-01-03 11:02:00|2236.99|2225.49|2237.19|2225.69|2237.19|2225.69|2236.99|2225.49|5
1735902150000|2025-01-03 11:02:30|2237.98|2226.48|2239.06|2227.56|2239.06|2227.56|2237.98|2226.48|3
1735902160000|2025-01-03 11:02:40|2239.94|2228.44|2240.77|2229.27|2240.77|2229.27|2239.94|2228.44|4
1735902170000|2025-01-03 11:02:50|2240.74|2229.24|2240.93|2229.43|2240.93|2229.43|2240.74|2229.24|12
1735902180000|2025-01-03 11:03:00|2241.3|2229.8|2241.29|2229.79|2241.36|2229.86|2240.93|2229.43|9
1735902190000|2025-01-03 11:03:10|2241.3|2229.8|2241.11|2229.61|2241.31|2229.81|2241.11|2229.61|4
1735902200000|2025-01-03 11:03:20|2241.05|2229.55|2240.65|2229.15|2241.05|2229.55|2240.65|2229.15|11
1735902220000|2025-01-03 11:03:40|2240.25|2228.75|2240.14|2228.64|2240.25|2228.75|2240.05|2228.55|8
1735902230000|2025-01-03 11:03:50|2240.15|2228.65|2239.54|2228.04|2240.15|2228.65|2238.74|2227.24|27
1735902240000|2025-01-03 11:04:00|2239.52|2228.02|2239.03|2227.53|2239.52|2228.02|2238.98|2227.48|17
1735902250000|2025-01-03 11:04:10|2239.09|2227.59|2240.17|2228.67|2240.17|2228.67|2239.03|2227.53|28
1735902260000|2025-01-03 11:04:20|2240.25|2228.75|2240.51|2229.01|2240.54|2229.04|2240.25|2228.75|19
1735902270000|2025-01-03 11:04:30|2240.48|2228.98|2241.44|2229.94|2241.44|2229.94|2240.47|2228.97|19
1735902280000|2025-01-03 11:04:40|2241.45|2229.95|2240.93|2229.43|2241.52|2230.02|2240.93|2229.43|23
1735902290000|2025-01-03 11:04:50|2240.97|2229.47|2241.41|2229.91|2241.41|2229.91|2240.86|2229.36|20
1735902300000|2025-01-03 11:05:00|2241.4|2229.9|2241.67|2230.17|2241.67|2230.17|2241.4|2229.9|4
1735902340000|2025-01-03 11:05:40|2241.49|2229.99|2240.57|2229.07|2241.49|2229.99|2240.45|2228.95|6
1735902350000|2025-01-03 11:05:50|2240.45|2228.95|2241.15|2229.65|2241.36|2229.86|2240.45|2228.95|26
1735902360000|2025-01-03 11:06:00|2241.22|2229.72|2241.46|2229.96|2241.46|2229.96|2240.42|2228.92|28
1735902370000|2025-01-03 11:06:10|2241.47|2229.97|2241.67|2230.17|2241.67|2230.17|2241.19|2229.69|17
1735902380000|2025-01-03 11:06:20|2241.62|2230.12|2241.67|2230.17|2241.67|2230.17|2241.61|2230.11|10
1735902430000|2025-01-03 11:07:10|2241.53|2230.03|2241.47|2229.97|2241.53|2230.03|2241.47|2229.97|2
1735902440000|2025-01-03 11:07:20|2241.43|2229.93|2240.03|2228.53|2241.43|2229.93|2239.94|2228.44|19
1735902450000|2025-01-03 11:07:30|2240.23|2228.73|2240.45|2228.95|2240.86|2229.36|2240.2|2228.7|21
1735902460000|2025-01-03 11:07:40|2240.03|2228.53|2240.22|2228.72|2240.28|2228.78|2240.03|2228.53|22
1735902470000|2025-01-03 11:07:50|2240.47|2228.97|2241.02|2229.52|2241.02|2229.52|2240.3|2228.8|21
1735902480000|2025-01-03 11:08:00|2241.08|2229.58|2241.12|2229.62|2241.16|2229.66|2241.02|2229.52|18
1735902490000|2025-01-03 11:08:10|2241.11|2229.61|2241.1|2229.6|2241.15|2229.65|2240.99|2229.49|16
1735902500000|2025-01-03 11:08:20|2240.99|2229.49|2239.35|2227.85|2240.99|2229.49|2239.33|2227.83|14
1735902510000|2025-01-03 11:08:30|2239.03|2227.53|2238.96|2227.46|2239.34|2227.84|2238.95|2227.45|19
1735902520000|2025-01-03 11:08:40|2238.97|2227.47|2239.02|2227.52|2239.02|2227.52|2238.97|2227.47|2
1735902530000|2025-01-03 11:08:50|2239.41|2227.91|2239.23|2227.73|2239.67|2228.17|2239.21|2227.71|12
1735902540000|2025-01-03 11:09:00|2239.22|2227.72|2238.91|2227.41|2239.23|2227.73|2238.91|2227.41|10
1735902560000|2025-01-03 11:09:20|2237.83|2226.33|2236.75|2225.25|2237.83|2226.33|2236.75|2225.25|8
1735902570000|2025-01-03 11:09:30|2236.44|2224.94|2236.19|2224.69|2236.44|2224.94|2236.14|2224.64|5
1735902590000|2025-01-03 11:09:50|2236.76|2225.26|2237.18|2225.68|2237.25|2225.75|2236.76|2225.26|7
1735902600000|2025-01-03 11:10:00|2237.2|2225.7|2236.93|2225.43|2237.33|2225.83|2236.53|2225.03|27
1735902610000|2025-01-03 11:10:10|2237.8|2226.3|2238.2|2226.7|2238.58|2227.08|2237.8|2226.3|15
1735902620000|2025-01-03 11:10:20|2238.16|2226.66|2237.96|2226.46|2238.44|2226.94|2237.91|2226.41|20
1735902630000|2025-01-03 11:10:30|2237.97|2226.47|2238.74|2227.24|2238.74|2227.24|2237.64|2226.14|21
1735902640000|2025-01-03 11:10:40|2238.76|2227.26|2238.81|2227.31|2238.81|2227.31|2238.76|2227.26|6
1735902650000|2025-01-03 11:10:50|2238.78|2227.28|2238.86|2227.36|2238.86|2227.36|2238.78|2227.28|2
1735902660000|2025-01-03 11:11:00|2238.9|2227.4|2238.94|2227.44|2238.94|2227.44|2238.9|2227.4|2
1735902670000|2025-01-03 11:11:10|2238.82|2227.32|2238.94|2227.44|2238.94|2227.44|2238.7|2227.2|6
1735902720000|2025-01-03 11:12:00|2238.81|2227.31|2238.94|2227.44|2238.94|2227.44|2238.59|2227.09|12
1735902800000|2025-01-03 11:13:20|2239.34|2227.84|2239.34|2227.84|2239.34|2227.84|2239.34|2227.84|1
1735902810000|2025-01-03 11:13:30|2239.75|2228.25|2239.75|2228.25|2239.75|2228.25|2239.75|2228.25|1
1735902840000|2025-01-03 11:14:00|2239.8|2228.3|2240.47|2228.97|2240.47|2228.97|2239.8|2228.3|3
1735902850000|2025-01-03 11:14:10|2240.76|2229.26|2241.04|2229.54|2241.04|2229.54|2240.76|2229.26|2
1735902870000|2025-01-03 11:14:30|2241.35|2229.85|2241.67|2230.17|2241.67|2230.17|2241.35|2229.85|2
1735902950000|2025-01-03 11:15:50|2241.41|2229.91|2241.38|2229.88|2241.5|2230|2241.38|2229.88|9
1735902960000|2025-01-03 11:16:00|2241.22|2229.72|2241.51|2230.01|2241.51|2230.01|2241.04|2229.54|11
1735902970000|2025-01-03 11:16:10|2241.4|2229.9|2240.26|2228.76|2241.4|2229.9|2240.26|2228.76|16
1735902980000|2025-01-03 11:16:20|2240.04|2228.54|2240.3|2228.8|2240.3|2228.8|2239.09|2227.59|24
1735902990000|2025-01-03 11:16:30|2240.44|2228.94|2240.49|2228.99|2240.49|2228.99|2240.04|2228.54|22
1735903000000|2025-01-03 11:16:40|2240.41|2228.91|2240.42|2228.92|2240.42|2228.92|2240.25|2228.75|13
1735903010000|2025-01-03 11:16:50|2240.48|2228.98|2240.33|2228.83|2240.48|2228.98|2240.29|2228.79|13
1735903020000|2025-01-03 11:17:00|2240.35|2228.85|2240.87|2229.37|2240.87|2229.37|2240.35|2228.85|8
1735903030000|2025-01-03 11:17:10|2241.49|2229.99|2241.67|2230.17|2241.67|2230.17|2241.49|2229.99|2
1735903050000|2025-01-03 11:17:30|2241.75|2230.25|2243.05|2231.55|2243.05|2231.55|2241.75|2230.25|5
1735903060000|2025-01-03 11:17:40|2244.05|2232.55|2244.18|2232.68|2244.18|2232.68|2244.05|2232.55|4
1735903070000|2025-01-03 11:17:50|2244.15|2232.65|2244.15|2232.65|2244.15|2232.65|2244.11|2232.61|3
1735903080000|2025-01-03 11:18:00|2244.18|2232.68|2244.18|2232.68|2244.18|2232.68|2244.18|2232.68|1
1735903090000|2025-01-03 11:18:10|2244.16|2232.66|2244.05|2232.55|2244.16|2232.66|2244.05|2232.55|2
1735903110000|2025-01-03 11:18:30|2243.22|2231.72|2242.44|2230.94|2243.22|2231.72|2242.39|2230.89|8
1735903120000|2025-01-03 11:18:40|2242.42|2230.92|2241.83|2230.33|2242.42|2230.92|2241.83|2230.33|5
1735903150000|2025-01-03 11:19:10|2242.36|2230.86|2242.55|2231.05|2242.55|2231.05|2242.36|2230.86|2
1735903160000|2025-01-03 11:19:20|2242.52|2231.02|2242.39|2230.89|2242.63|2231.13|2242.39|2230.89|26
1735903170000|2025-01-03 11:19:30|2242.36|2230.86|2242.42|2230.92|2242.42|2230.92|2242.31|2230.81|13
1735903180000|2025-01-03 11:19:40|2242.37|2230.87|2242.31|2230.81|2242.37|2230.87|2242.31|2230.81|3
1735903200000|2025-01-03 11:20:00|2242.59|2231.09|2244.18|2232.68|2244.18|2232.68|2242.59|2231.09|9
1735903210000|2025-01-03 11:20:10|2244.92|2233.42|2244.92|2233.42|2244.92|2233.42|2244.92|2233.42|1
1735903230000|2025-01-03 11:20:30|2244.94|2233.44|2246.76|2235.26|2246.76|2235.26|2244.94|2233.44|4
1735903240000|2025-01-03 11:20:40|2246.7|2235.2|2246|2234.5|2246.7|2235.2|2245.95|2234.45|13
1735903250000|2025-01-03 11:20:50|2246.01|2234.51|2244.76|2233.26|2246.01|2234.51|2244.76|2233.26|19
1735903260000|2025-01-03 11:21:00|2244.82|2233.32|2245.71|2234.21|2245.71|2234.21|2244.78|2233.28|18
1735903270000|2025-01-03 11:21:10|2246.16|2234.66|2245.22|2233.72|2246.29|2234.79|2245.22|2233.72|19
1735903280000|2025-01-03 11:21:20|2245.2|2233.7|2245.47|2233.97|2245.57|2234.07|2244.55|2233.05|27
1735903290000|2025-01-03 11:21:30|2245.41|2233.91|2246.76|2235.26|2246.76|2235.26|2245.41|2233.91|23
1735903300000|2025-01-03 11:21:40|2246.7|2235.2|2246.76|2235.26|2246.76|2235.26|2246.29|2234.79|13
1735903310000|2025-01-03 11:21:50|2247|2235.5|2247.25|2235.75|2247.25|2235.75|2247|2235.5|2
1735903330000|2025-01-03 11:22:10|2247.4|2235.9|2247.55|2236.05|2247.55|2236.05|2247.4|2235.9|2
1735903340000|2025-01-03 11:22:20|2247.82|2236.32|2248.72|2237.22|2248.72|2237.22|2247.82|2236.32|5
1735903350000|2025-01-03 11:22:30|2248.79|2237.29|2249.09|2237.59|2249.09|2237.59|2248.79|2237.29|3
1735903370000|2025-01-03 11:22:50|2249.26|2237.76|2249.75|2238.25|2249.75|2238.25|2249.26|2237.76|5
1735903380000|2025-01-03 11:23:00|2249.84|2238.34|2251.33|2239.83|2251.33|2239.83|2249.84|2238.34|5
1735903390000|2025-01-03 11:23:10|2251.85|2240.35|2252.72|2241.22|2252.72|2241.22|2251.85|2240.35|5
1735903400000|2025-01-03 11:23:20|2252.92|2241.42|2253.12|2241.62|2253.12|2241.62|2252.92|2241.42|13
1735903410000|2025-01-03 11:23:30|2253.14|2241.64|2253.16|2241.66|2253.16|2241.66|2253.14|2241.64|2
1735903420000|2025-01-03 11:23:40|2253.7|2242.2|2253.53|2242.03|2253.72|2242.22|2253.49|2241.99|14
1735903430000|2025-01-03 11:23:50|2253.54|2242.04|2253.45|2241.95|2253.57|2242.07|2253.4|2241.9|7
1735903440000|2025-01-03 11:24:00|2253.41|2241.91|2253.41|2241.91|2253.41|2241.91|2253.41|2241.91|1
1735903450000|2025-01-03 11:24:10|2253.21|2241.71|2252.55|2241.05|2253.21|2241.71|2252.12|2240.62|12
1735903460000|2025-01-03 11:24:20|2252.77|2241.27|2254.58|2243.08|2254.58|2243.08|2252.77|2241.27|9
1735903470000|2025-01-03 11:24:30|2254.02|2242.52|2254.58|2243.08|2254.58|2243.08|2254.02|2242.52|5
1735903480000|2025-01-03 11:24:40|2254.77|2243.27|2254.73|2243.23|2254.91|2243.41|2254.42|2242.92|22
1735903490000|2025-01-03 11:24:50|2254.77|2243.27|2253.79|2242.29|2254.8|2243.3|2253.65|2242.15|20
1735903500000|2025-01-03 11:25:00|2254.2|2242.7|2254.5|2243|2254.54|2243.04|2254.2|2242.7|15
1735903510000|2025-01-03 11:25:10|2254.51|2243.01|2254.33|2242.83|2254.51|2243.01|2253.88|2242.38|28
1735903520000|2025-01-03 11:25:20|2254.3|2242.8|2253.43|2241.93|2254.3|2242.8|2253.43|2241.93|13
1735903530000|2025-01-03 11:25:30|2253.22|2241.72|2253.22|2241.72|2253.33|2241.83|2253.18|2241.68|17
1735903540000|2025-01-03 11:25:40|2253.21|2241.71|2255.21|2243.71|2255.21|2243.71|2252.43|2240.93|31
1735903550000|2025-01-03 11:25:50|2255.07|2243.57|2254.55|2243.05|2255.21|2243.71|2254.21|2242.71|30
1735903560000|2025-01-03 11:26:00|2254.47|2242.97|2254.01|2242.51|2254.47|2242.97|2253.8|2242.3|25
1735903570000|2025-01-03 11:26:10|2253.97|2242.47|2254.24|2242.74|2254.43|2242.93|2253.93|2242.43|18
1735903580000|2025-01-03 11:26:20|2254.26|2242.76|2253.9|2242.4|2254.3|2242.8|2253.85|2242.35|20
1735903590000|2025-01-03 11:26:30|2253.98|2242.48|2251.71|2240.21|2253.98|2242.48|2251.71|2240.21|16
1735903600000|2025-01-03 11:26:40|2251.72|2240.22|2252.9|2241.4|2252.91|2241.41|2251.72|2240.22|18
1735903610000|2025-01-03 11:26:50|2252.94|2241.44|2252.94|2241.44|2252.94|2241.44|2252.94|2241.44|1
1735903630000|2025-01-03 11:27:10|2253.83|2242.33|2255.21|2243.71|2255.21|2243.71|2253.83|2242.33|3
1735903640000|2025-01-03 11:27:20|2255.23|2243.73|2255.81|2244.31|2255.81|2244.31|2255.23|2243.73|5
1735903670000|2025-01-03 11:27:50|2256.56|2245.06|2256.61|2245.11|2256.78|2245.28|2256.49|2244.99|13
1735903680000|2025-01-03 11:28:00|2256.7|2245.2|2256.47|2244.97|2256.7|2245.2|2256.47|2244.97|10
1735903690000|2025-01-03 11:28:10|2256.41|2244.91|2257.5|2246|2257.5|2246|2256.35|2244.85|19
1735903700000|2025-01-03 11:28:20|2257.45|2245.95|2257.39|2245.89|2257.45|2245.95|2257.39|2245.89|2
1735903710000|2025-01-03 11:28:30|2257.45|2245.95|2257.5|2246|2257.5|2246|2257.45|2245.95|2
1735903740000|2025-01-03 11:29:00|2257.98|2246.48|2258.46|2246.96|2258.46|2246.96|2257.98|2246.48|2
1735903770000|2025-01-03 11:29:30|2258.61|2247.11|2258.75|2247.25|2258.75|2247.25|2258.61|2247.11|2
1735903840000|2025-01-03 11:30:40|2258.99|2247.49|2259.69|2248.19|2259.69|2248.19|2258.99|2247.49|6
1735903860000|2025-01-03 11:31:00|2259.64|2248.14|2259.59|2248.09|2259.64|2248.14|2258.88|2247.38|16
1735903870000|2025-01-03 11:31:10|2259.52|2248.02|2259.69|2248.19|2259.69|2248.19|2259.52|2248.02|10
1735903900000|2025-01-03 11:31:40|2259.78|2248.28|2260.89|2249.39|2260.89|2249.39|2259.78|2248.28|5
1735903940000|2025-01-03 11:32:20|2261.11|2249.61|2261.44|2249.94|2261.44|2249.94|2261.01|2249.51|18
1735903950000|2025-01-03 11:32:30|2261.43|2249.93|2261.11|2249.61|2261.43|2249.93|2261.07|2249.57|11
1735903960000|2025-01-03 11:32:40|2261.26|2249.76|2261.26|2249.76|2261.26|2249.76|2260.89|2249.39|19
1735903970000|2025-01-03 11:32:50|2261.29|2249.79|2261.37|2249.87|2261.42|2249.92|2261.29|2249.79|12
1735903980000|2025-01-03 11:33:00|2261.32|2249.82|2261.45|2249.95|2261.45|2249.95|2260.89|2249.39|10
1735903990000|2025-01-03 11:33:10|2261.69|2250.19|2261.93|2250.43|2261.93|2250.43|2261.69|2250.19|2
1735904000000|2025-01-03 11:33:20|2261.94|2250.44|2261.94|2250.44|2261.94|2250.44|2261.94|2250.44|1
1735904020000|2025-01-03 11:33:40|2261.93|2250.43|2258.85|2247.35|2261.93|2250.43|2258.78|2247.28|19
1735904030000|2025-01-03 11:33:50|2258.83|2247.33|2258.94|2247.44|2259.17|2247.67|2258.75|2247.25|18
1735904040000|2025-01-03 11:34:00|2258.75|2247.25|2259.24|2247.74|2259.99|2248.49|2258.75|2247.25|18
1735904050000|2025-01-03 11:34:10|2259.27|2247.77|2258.75|2247.25|2259.27|2247.77|2258.75|2247.25|22
1735904060000|2025-01-03 11:34:20|2258.08|2246.58|2254.89|2243.39|2258.08|2246.58|2254.82|2243.32|19
1735904070000|2025-01-03 11:34:30|2254.9|2243.4|2254.23|2242.73|2255.5|2244|2254.23|2242.73|24
1735904080000|2025-01-03 11:34:40|2254.17|2242.67|2253.81|2242.31|2254.17|2242.67|2253.39|2241.89|23
1735904090000|2025-01-03 11:34:50|2253.67|2242.17|2253.4|2241.9|2254.08|2242.58|2253.39|2241.89|22
1735904100000|2025-01-03 11:35:00|2253.39|2241.89|2251.04|2239.54|2253.39|2241.89|2250.77|2239.27|13
1735904110000|2025-01-03 11:35:10|2251.16|2239.66|2253.11|2241.61|2253.11|2241.61|2251.09|2239.59|31
1735904120000|2025-01-03 11:35:20|2253.81|2242.31|2255.03|2243.53|2255.03|2243.53|2253.81|2242.31|25
1735904130000|2025-01-03 11:35:30|2254.92|2243.42|2254.93|2243.43|2255.81|2244.31|2254.87|2243.37|28
1735904140000|2025-01-03 11:35:40|2254.91|2243.41|2254.28|2242.78|2255.54|2244.04|2253.98|2242.48|31
1735904150000|2025-01-03 11:35:50|2254.26|2242.76|2254.45|2242.95|2254.45|2242.95|2254.26|2242.76|18
1735904160000|2025-01-03 11:36:00|2254.33|2242.83|2254.46|2242.96|2254.46|2242.96|2253.99|2242.49|17
1735904170000|2025-01-03 11:36:10|2254.45|2242.95|2254.14|2242.64|2254.47|2242.97|2253.75|2242.25|9
1735904180000|2025-01-03 11:36:20|2254.19|2242.69|2253.92|2242.42|2254.43|2242.93|2253.82|2242.32|20
1735904190000|2025-01-03 11:36:30|2253.94|2242.44|2251.83|2240.33|2254.12|2242.62|2251.83|2240.33|23
1735904200000|2025-01-03 11:36:40|2251.81|2240.31|2253.17|2241.67|2253.17|2241.67|2251.81|2240.31|32
1735904210000|2025-01-03 11:36:50|2253.19|2241.69|2253.58|2242.08|2253.7|2242.2|2253.19|2241.69|10
1735904220000|2025-01-03 11:37:00|2253.68|2242.18|2253.93|2242.43|2254.52|2243.02|2253.68|2242.18|27
1735904230000|2025-01-03 11:37:10|2253.7|2242.2|2254.01|2242.51|2254.01|2242.51|2253.7|2242.2|5
1735904240000|2025-01-03 11:37:20|2254.02|2242.52|2253.89|2242.39|2254.03|2242.53|2253.68|2242.18|21
1735904250000|2025-01-03 11:37:30|2253.94|2242.44|2255.41|2243.91|2255.48|2243.98|2253.94|2242.44|23
1735904260000|2025-01-03 11:37:40|2255.85|2244.35|2256.06|2244.56|2256.06|2244.56|2255.84|2244.34|7
1735904270000|2025-01-03 11:37:50|2256.29|2244.79|2256.53|2245.03|2256.53|2245.03|2256.29|2244.79|2
1735904290000|2025-01-03 11:38:10|2256.74|2245.24|2258.75|2247.25|2258.75|2247.25|2256.74|2245.24|6
1735904300000|2025-01-03 11:38:20|2259.43|2247.93|2258.85|2247.35|2260.1|2248.6|2258.79|2247.29|11
1735904310000|2025-01-03 11:38:30|2258.86|2247.36|2259.02|2247.52|2259.33|2247.83|2258.79|2247.29|8
1735904320000|2025-01-03 11:38:40|2258.98|2247.48|2259.08|2247.58|2259.09|2247.59|2258.77|2247.27|18
1735904330000|2025-01-03 11:38:50|2259.09|2247.59|2260|2248.5|2260|2248.5|2259.09|2247.59|18
1735904340000|2025-01-03 11:39:00|2260.06|2248.56|2260.1|2248.6|2260.1|2248.6|2260.06|2248.56|2
1735904380000|2025-01-03 11:39:40|2260.05|2248.55|2259.73|2248.23|2260.05|2248.55|2259.73|2248.23|7
1735904390000|2025-01-03 11:39:50|2259.68|2248.18|2258.85|2247.35|2259.74|2248.24|2258.73|2247.23|21
1735904400000|2025-01-03 11:40:00|2258.84|2247.34|2258.86|2247.36|2258.95|2247.45|2258.75|2247.25|12
1735904410000|2025-01-03 11:40:10|2258.8|2247.3|2258.97|2247.47|2258.97|2247.47|2258.75|2247.25|14
1735904420000|2025-01-03 11:40:20|2258.76|2247.26|2258.78|2247.28|2258.94|2247.44|2258.75|2247.25|8
1735904430000|2025-01-03 11:40:30|2258.83|2247.33|2258.75|2247.25|2258.86|2247.36|2258.75|2247.25|7
1735904440000|2025-01-03 11:40:40|2257.76|2246.26|2256.14|2244.64|2257.76|2246.26|2255.87|2244.37|21
1735904450000|2025-01-03 11:40:50|2256.15|2244.65|2254.89|2243.39|2256.33|2244.83|2254.87|2243.37|27
1735904460000|2025-01-03 11:41:00|2254.6|2243.1|2255.49|2243.99|2256.15|2244.65|2254.2|2242.7|23
1735904470000|2025-01-03 11:41:10|2255.48|2243.98|2255.52|2244.02|2255.84|2244.34|2255.4|2243.9|20
1735904480000|2025-01-03 11:41:20|2255.51|2244.01|2255.85|2244.35|2256|2244.5|2255.49|2243.99|25
1735904490000|2025-01-03 11:41:30|2255.87|2244.37|2255.59|2244.09|2255.97|2244.47|2255.59|2244.09|24
1735904500000|2025-01-03 11:41:40|2255.56|2244.06|2256.17|2244.67|2256.27|2244.77|2255.45|2243.95|20
1735904510000|2025-01-03 11:41:50|2256.23|2244.73|2255.57|2244.07|2256.23|2244.73|2255.56|2244.06|12
1735904520000|2025-01-03 11:42:00|2255.58|2244.08|2256.34|2244.84|2256.37|2244.87|2255.56|2244.06|17
1735904530000|2025-01-03 11:42:10|2256.27|2244.77|2256.48|2244.98|2256.48|2244.98|2256.16|2244.66|19
1735904540000|2025-01-03 11:42:20|2256.42|2244.92|2256.12|2244.62|2256.42|2244.92|2256.06|2244.56|17
1735904550000|2025-01-03 11:42:30|2256.11|2244.61|2255.72|2244.22|2256.19|2244.69|2255.72|2244.22|23
1735904560000|2025-01-03 11:42:40|2255.71|2244.21|2254.58|2243.08|2255.86|2244.36|2254.58|2243.08|26
1735904570000|2025-01-03 11:42:50|2254.57|2243.07|2254.29|2242.79|2254.57|2243.07|2254.11|2242.61|11
1735904580000|2025-01-03 11:43:00|2254.73|2243.23|2254.98|2243.48|2254.98|2243.48|2254.73|2243.23|14
1735904590000|2025-01-03 11:43:10|2255.19|2243.69|2255.55|2244.05|2255.63|2244.13|2255.19|2243.69|13
1735904600000|2025-01-03 11:43:20|2255.53|2244.03|2255.5|2244|2255.6|2244.1|2255.46|2243.96|16
1735904610000|2025-01-03 11:43:30|2254.83|2243.33|2253.81|2242.31|2254.95|2243.45|2253.81|2242.31|20
1735904620000|2025-01-03 11:43:40|2253.85|2242.35|2254.5|2243|2254.62|2243.12|2253.78|2242.28|14
1735904630000|2025-01-03 11:43:50|2254.12|2242.62|2253.69|2242.19|2254.12|2242.62|2253.66|2242.16|17
1735904640000|2025-01-03 11:44:00|2253.66|2242.16|2252.5|2241|2253.66|2242.16|2251.85|2240.35|22
1735904650000|2025-01-03 11:44:10|2252.51|2241.01|2252.69|2241.19|2252.85|2241.35|2252.51|2241.01|16
1735904660000|2025-01-03 11:44:20|2252.7|2241.2|2252.74|2241.24|2252.78|2241.28|2252.39|2240.89|18
1735904670000|2025-01-03 11:44:30|2252.84|2241.34|2252.39|2240.89|2252.84|2241.34|2252.37|2240.87|16
1735904680000|2025-01-03 11:44:40|2252.4|2240.9|2252.4|2240.9|2252.43|2240.93|2252.39|2240.89|9
1735904690000|2025-01-03 11:44:50|2252.41|2240.91|2252.47|2240.97|2252.47|2240.97|2252.41|2240.91|5
1735904700000|2025-01-03 11:45:00|2252.68|2241.18|2252.58|2241.08|2252.89|2241.39|2252.58|2241.08|15
1735904710000|2025-01-03 11:45:10|2253.27|2241.77|2254.72|2243.22|2254.72|2243.22|2253.27|2241.77|14
1735904740000|2025-01-03 11:45:40|2254.77|2243.27|2255.88|2244.38|2255.88|2244.38|2254.77|2243.27|3
1735904750000|2025-01-03 11:45:50|2255.82|2244.32|2255.88|2244.38|2255.88|2244.38|2255.81|2244.31|8
1735904780000|2025-01-03 11:46:20|2256.56|2245.06|2257.85|2246.35|2257.85|2246.35|2256.56|2245.06|5
1735904790000|2025-01-03 11:46:30|2257.96|2246.46|2258.07|2246.57|2258.07|2246.57|2257.96|2246.46|2
1735904800000|2025-01-03 11:46:40|2258.34|2246.84|2259.78|2248.28|2259.78|2248.28|2258.34|2246.84|5
1735904810000|2025-01-03 11:46:50|2259.72|2248.22|2259.13|2247.63|2259.72|2248.22|2259.13|2247.63|23
1735904820000|2025-01-03 11:47:00|2259.38|2247.88|2259.78|2248.28|2259.78|2248.28|2259.38|2247.88|8
1735904830000|2025-01-03 11:47:10|2259.63|2248.13|2259.49|2247.99|2259.63|2248.13|2259.49|2247.99|11
1735904840000|2025-01-03 11:47:20|2259.57|2248.07|2259.57|2248.07|2259.65|2248.15|2259.55|2248.05|29
1735904850000|2025-01-03 11:47:30|2259.54|2248.04|2258.61|2247.11|2259.56|2248.06|2258.61|2247.11|22
1735904860000|2025-01-03 11:47:40|2258.6|2247.1|2259.35|2247.85|2259.5|2248|2257.38|2245.88|26
1735904870000|2025-01-03 11:47:50|2259.41|2247.91|2259.52|2248.02|2259.58|2248.08|2259.22|2247.72|22
1735904880000|2025-01-03 11:48:00|2259.43|2247.93|2259.56|2248.06|2259.58|2248.08|2259.4|2247.9|26
1735904890000|2025-01-03 11:48:10|2259.55|2248.05|2259.54|2248.04|2259.78|2248.28|2259.54|2248.04|19
1735904900000|2025-01-03 11:48:20|2259.51|2248.01|2259.78|2248.28|2259.78|2248.28|2259.51|2248.01|13
1735904910000|2025-01-03 11:48:30|2259.59|2248.09|2258.53|2247.03|2259.59|2248.09|2258.53|2247.03|12
1735904920000|2025-01-03 11:48:40|2258.61|2247.11|2258.47|2246.97|2258.67|2247.17|2258.42|2246.92|23
1735904930000|2025-01-03 11:48:50|2258.43|2246.93|2256.59|2245.09|2258.47|2246.97|2256.41|2244.91|21
1735904940000|2025-01-03 11:49:00|2256.54|2245.04|2258.48|2246.98|2258.48|2246.98|2256.54|2245.04|28
1735904950000|2025-01-03 11:49:10|2258.49|2246.99|2257.11|2245.61|2258.62|2247.12|2257.11|2245.61|28
1735904960000|2025-01-03 11:49:20|2257.16|2245.66|2256.64|2245.14|2257.25|2245.75|2256.47|2244.97|11
1735904970000|2025-01-03 11:49:30|2257.34|2245.84|2257.29|2245.79|2257.47|2245.97|2257.29|2245.79|5
1735904980000|2025-01-03 11:49:40|2256.77|2245.27|2256.11|2244.61|2256.77|2245.27|2256|2244.5|21
1735904990000|2025-01-03 11:49:50|2256.1|2244.6|2257.61|2246.11|2257.67|2246.17|2256.07|2244.57|32
1735905000000|2025-01-03 11:50:00|2257.51|2246.01|2256.23|2244.73|2257.78|2246.28|2255.94|2244.44|24
1735905010000|2025-01-03 11:50:10|2256.27|2244.77|2257.5|2246|2257.51|2246.01|2256.27|2244.77|21
1735905020000|2025-01-03 11:50:20|2257.48|2245.98|2256.4|2244.9|2257.51|2246.01|2255.97|2244.47|29
1735905030000|2025-01-03 11:50:30|2256.23|2244.73|2255.91|2244.41|2256.4|2244.9|2255.91|2244.41|23
1735905040000|2025-01-03 11:50:40|2255.4|2243.9|2255.66|2244.16|2255.66|2244.16|2254.87|2243.37|27
1735905050000|2025-01-03 11:50:50|2255.64|2244.14|2256.9|2245.4|2256.9|2245.4|2255.64|2244.14|22
1735905060000|2025-01-03 11:51:00|2256.91|2245.41|2259.31|2247.81|2259.31|2247.81|2256.9|2245.4|28
1735905070000|2025-01-03 11:51:10|2259.32|2247.82|2259.59|2248.09|2259.62|2248.12|2259.14|2247.64|26
1735905080000|2025-01-03 11:51:20|2259.6|2248.1|2259.25|2247.75|2259.68|2248.18|2259.25|2247.75|19
1735905090000|2025-01-03 11:51:30|2259.2|2247.7|2259.78|2248.28|2259.78|2248.28|2258.09|2246.59|13
1735905100000|2025-01-03 11:51:40|2259.37|2247.87|2259.71|2248.21|2259.71|2248.21|2259.37|2247.87|10
1735905110000|2025-01-03 11:51:50|2259.78|2248.28|2260.86|2249.36|2260.86|2249.36|2259.78|2248.28|3
1735905120000|2025-01-03 11:52:00|2261.25|2249.75|2262.01|2250.51|2262.01|2250.51|2261.25|2249.75|2
1735905130000|2025-01-03 11:52:10|2262.32|2250.82|2262.39|2250.89|2262.55|2251.05|2261.97|2250.47|21
1735905140000|2025-01-03 11:52:20|2262.42|2250.92|2262.45|2250.95|2262.55|2251.05|2262.42|2250.92|9
1735905150000|2025-01-03 11:52:30|2262.52|2251.02|2261.96|2250.46|2262.55|2251.05|2261.9|2250.4|17
1735905160000|2025-01-03 11:52:40|2261.9|2250.4|2259.36|2247.86|2261.9|2250.4|2259.36|2247.86|14
1735905170000|2025-01-03 11:52:50|2259.4|2247.9|2261.28|2249.78|2261.28|2249.78|2259.36|2247.86|21
1735905180000|2025-01-03 11:53:00|2261.31|2249.81|2262.55|2251.05|2262.55|2251.05|2261.31|2249.81|6
1735905210000|2025-01-03 11:53:30|2263.19|2251.69|2263.98|2252.48|2263.98|2252.48|2263.19|2251.69|4
1735905220000|2025-01-03 11:53:40|2264.02|2252.52|2266.34|2254.84|2266.34|2254.84|2264.02|2252.52|7
1735905230000|2025-01-03 11:53:50|2266.28|2254.78|2265.46|2253.96|2266.28|2254.78|2264.36|2252.86|18
1735905240000|2025-01-03 11:54:00|2265.3|2253.8|2265.52|2254.02|2265.84|2254.34|2264.3|2252.8|26
1735905250000|2025-01-03 11:54:10|2265.38|2253.88|2266.29|2254.79|2266.29|2254.79|2265.09|2253.59|28
1735905260000|2025-01-03 11:54:20|2266.3|2254.8|2267.29|2255.79|2267.29|2255.79|2266.3|2254.8|7
1735905270000|2025-01-03 11:54:30|2267.23|2255.73|2267.1|2255.6|2267.23|2255.73|2266.95|2255.45|10
1735905280000|2025-01-03 11:54:40|2267.09|2255.59|2265.1|2253.6|2267.13|2255.63|2265.01|2253.51|18
1735905290000|2025-01-03 11:54:50|2265.39|2253.89|2267.22|2255.72|2267.26|2255.76|2265.39|2253.89|21
1735905300000|2025-01-03 11:55:00|2267.29|2255.79|2267.29|2255.79|2267.29|2255.79|2267.29|2255.79|1
1735905310000|2025-01-03 11:55:10|2267.23|2255.73|2266.91|2255.41|2267.23|2255.73|2266.42|2254.92|22
1735905320000|2025-01-03 11:55:20|2267.01|2255.51|2267.29|2255.79|2267.29|2255.79|2266.43|2254.93|15
1735905350000|2025-01-03 11:55:50|2267.39|2255.89|2267.48|2255.98|2267.48|2255.98|2267.39|2255.89|2
1735905370000|2025-01-03 11:56:10|2267.44|2255.94|2267.06|2255.56|2267.44|2255.94|2267.06|2255.56|14
1735905380000|2025-01-03 11:56:20|2267.23|2255.73|2267.48|2255.98|2267.48|2255.98|2267.14|2255.64|14
1735905400000|2025-01-03 11:56:40|2267.27|2255.77|2267.45|2255.95|2267.45|2255.95|2267.07|2255.57|10
1735905410000|2025-01-03 11:56:50|2267.48|2255.98|2267.11|2255.61|2267.48|2255.98|2267.06|2255.56|11
1735905420000|2025-01-03 11:57:00|2267.07|2255.57|2267.48|2255.98|2267.48|2255.98|2267.07|2255.57|11
1735905430000|2025-01-03 11:57:10|2267.27|2255.77|2267.16|2255.66|2267.27|2255.77|2267.06|2255.56|3
1735905440000|2025-01-03 11:57:20|2267.24|2255.74|2267.27|2255.77|2267.44|2255.94|2267.06|2255.56|20
1735905450000|2025-01-03 11:57:30|2267.41|2255.91|2267.08|2255.58|2267.42|2255.92|2265.92|2254.42|23
1735905460000|2025-01-03 11:57:40|2267.24|2255.74|2267.03|2255.53|2267.34|2255.84|2266.94|2255.44|23
1735905470000|2025-01-03 11:57:50|2267.16|2255.66|2267.42|2255.92|2267.42|2255.92|2267.14|2255.64|24
1735905480000|2025-01-03 11:58:00|2267.43|2255.93|2267.58|2256.08|2267.58|2256.08|2267.43|2255.93|6
1735905490000|2025-01-03 11:58:10|2267.92|2256.42|2268.71|2257.21|2268.71|2257.21|2267.92|2256.42|4
1735905580000|2025-01-03 11:59:40|2268.93|2257.43|2269.58|2258.08|2269.58|2258.08|2268.93|2257.43|2
1735905590000|2025-01-03 11:59:50|2270.16|2258.66|2270.07|2258.57|2270.67|2259.17|2270.02|2258.52|11
1735905600000|2025-01-03 12:00:00|2270.68|2259.18|2270.56|2259.06|2270.68|2259.18|2269.75|2258.25|21
1735905610000|2025-01-03 12:00:10|2270.49|2258.99|2269.78|2258.28|2270.49|2258.99|2269.74|2258.24|19
1735905620000|2025-01-03 12:00:20|2268.77|2257.27|2269.09|2257.59|2269.39|2257.89|2268.77|2257.27|16
1735905630000|2025-01-03 12:00:30|2269.15|2257.65|2270.75|2259.25|2270.75|2259.25|2269.03|2257.53|11
1735905640000|2025-01-03 12:00:40|2270.69|2259.19|2269.62|2258.12|2270.69|2259.19|2269.15|2257.65|17
1735905650000|2025-01-03 12:00:50|2270.02|2258.52|2267.75|2256.25|2270.02|2258.52|2267.75|2256.25|23
1735905660000|2025-01-03 12:01:00|2267.86|2256.36|2268.46|2256.96|2268.5|2257|2267.86|2256.36|10
1735905670000|2025-01-03 12:01:10|2268.38|2256.88|2267.92|2256.42|2268.38|2256.88|2267.75|2256.25|16
1735905680000|2025-01-03 12:01:20|2268.17|2256.67|2268.25|2256.75|2268.49|2256.99|2268.08|2256.58|29
1735905690000|2025-01-03 12:01:30|2268.28|2256.78|2268.17|2256.67|2268.55|2257.05|2267.82|2256.32|28
1735905700000|2025-01-03 12:01:40|2268.14|2256.64|2267.83|2256.33|2268.3|2256.8|2267.76|2256.26|23
1735905710000|2025-01-03 12:01:50|2267.92|2256.42|2268.03|2256.53|2268.12|2256.62|2267.82|2256.32|22
1735905720000|2025-01-03 12:02:00|2267.97|2256.47|2267.75|2256.25|2268.13|2256.63|2267.75|2256.25|15
1735905730000|2025-01-03 12:02:10|2267.77|2256.27|2267.83|2256.33|2267.86|2256.36|2267.75|2256.25|18
1735905740000|2025-01-03 12:02:20|2267.82|2256.32|2267.75|2256.25|2267.82|2256.32|2267.75|2256.25|3
1735905760000|2025-01-03 12:02:40|2268.18|2256.68|2269.7|2258.2|2269.7|2258.2|2268.18|2256.68|27
1735905770000|2025-01-03 12:02:50|2270.17|2258.67|2270.66|2259.16|2270.66|2259.16|2270.17|2258.67|10
1735905780000|2025-01-03 12:03:00|2270.71|2259.21|2272.22|2260.72|2272.42|2260.92|2270.71|2259.21|16
1735905790000|2025-01-03 12:03:10|2272.21|2260.71|2272.14|2260.64|2272.24|2260.74|2272|2260.5|32
1735905800000|2025-01-03 12:03:20|2272.07|2260.57|2272.02|2260.52|2272.22|2260.72|2272.01|2260.51|24
1735905810000|2025-01-03 12:03:30|2272.1|2260.6|2271.37|2259.87|2272.21|2260.71|2271.37|2259.87|22
1735905820000|2025-01-03 12:03:40|2271.33|2259.83|2270.72|2259.22|2271.33|2259.83|2269.96|2258.46|27
1735905830000|2025-01-03 12:03:50|2270.82|2259.32|2272.4|2260.9|2272.4|2260.9|2270.82|2259.32|19
1735905840000|2025-01-03 12:04:00|2272.41|2260.91|2272.02|2260.52|2272.41|2260.91|2271.16|2259.66|26
1735905850000|2025-01-03 12:04:10|2272|2260.5|2269.93|2258.43|2272|2260.5|2269.28|2257.78|30
1735905860000|2025-01-03 12:04:20|2270.02|2258.52|2270.45|2258.95|2270.72|2259.22|2269.99|2258.49|24
1735905870000|2025-01-03 12:04:30|2270.54|2259.04|2271.26|2259.76|2271.29|2259.79|2270.26|2258.76|24
1735905880000|2025-01-03 12:04:40|2271.23|2259.73|2269.76|2258.26|2271.23|2259.73|2269.76|2258.26|27
1735905890000|2025-01-03 12:04:50|2269.75|2258.25|2270.76|2259.26|2270.76|2259.26|2269.71|2258.21|24
1735905900000|2025-01-03 12:05:00|2270.93|2259.43|2269.37|2257.87|2271.11|2259.61|2269.37|2257.87|17
1735905910000|2025-01-03 12:05:10|2269.51|2258.01|2269.57|2258.07|2270.15|2258.65|2269.27|2257.77|23
1735905920000|2025-01-03 12:05:20|2269.49|2257.99|2269.53|2258.03|2269.65|2258.15|2269.39|2257.89|26
1735905930000|2025-01-03 12:05:30|2269.58|2258.08|2270.33|2258.83|2270.39|2258.89|2269.52|2258.02|32
1735905940000|2025-01-03 12:05:40|2270.51|2259.01|2272.5|2261|2272.5|2261|2270.45|2258.95|14
1735905970000|2025-01-03 12:06:10|2272.55|2261.05|2272.66|2261.16|2272.66|2261.16|2272.55|2261.05|3
1735905980000|2025-01-03 12:06:20|2272.69|2261.19|2273.08|2261.58|2273.08|2261.58|2272.69|2261.19|2
1735905990000|2025-01-03 12:06:30|2273.72|2262.22|2274.36|2262.86|2274.36|2262.86|2273.72|2262.22|10
1735906020000|2025-01-03 12:07:00|2274.43|2262.93|2275.68|2264.18|2275.68|2264.18|2274.43|2262.93|8
1735906030000|2025-01-03 12:07:10|2275.62|2264.12|2274.78|2263.28|2275.62|2264.12|2274.64|2263.14|14
1735906040000|2025-01-03 12:07:20|2274.7|2263.2|2275.37|2263.87|2275.68|2264.18|2274.04|2262.54|16
1735906050000|2025-01-03 12:07:30|2275.41|2263.91|2275.5|2264|2275.58|2264.08|2275.33|2263.83|29
1735906060000|2025-01-03 12:07:40|2275.27|2263.77|2273.22|2261.72|2275.34|2263.84|2273.22|2261.72|28
1735906070000|2025-01-03 12:07:50|2273.2|2261.7|2273.98|2262.48|2273.98|2262.48|2273.2|2261.7|23
1735906080000|2025-01-03 12:08:00|2273.96|2262.46|2274.21|2262.71|2274.21|2262.71|2273.55|2262.05|22
1735906090000|2025-01-03 12:08:10|2274.22|2262.72|2275.18|2263.68|2275.57|2264.07|2274.22|2262.72|19
1735906100000|2025-01-03 12:08:20|2275.23|2263.73|2274.57|2263.07|2275.23|2263.73|2274.5|2263|17
1735906110000|2025-01-03 12:08:30|2274.59|2263.09|2275.67|2264.17|2275.68|2264.18|2274.55|2263.05|22
1735906120000|2025-01-03 12:08:40|2275.3|2263.8|2274.31|2262.81|2275.3|2263.8|2274.27|2262.77|22
1735906130000|2025-01-03 12:08:50|2274.35|2262.85|2274.29|2262.79|2274.49|2262.99|2273.4|2261.9|29
1735906140000|2025-01-03 12:09:00|2274.38|2262.88|2275.58|2264.08|2275.58|2264.08|2274.23|2262.73|23
1735906150000|2025-01-03 12:09:10|2275.65|2264.15|2275.68|2264.18|2275.68|2264.18|2275.65|2264.15|3
1735906160000|2025-01-03 12:09:20|2276.08|2264.58|2276.82|2265.32|2276.82|2265.32|2276.08|2264.58|6
1735906190000|2025-01-03 12:09:50|2277.05|2265.55|2277.27|2265.77|2277.27|2265.77|2277.05|2265.55|2
1735906200000|2025-01-03 12:10:00|2276.97|2265.47|2276.97|2265.47|2276.97|2265.47|2276.97|2265.47|1
1735906210000|2025-01-03 12:10:10|2276.99|2265.49|2276.97|2265.47|2277.11|2265.61|2276.93|2265.43|14
1735906220000|2025-01-03 12:10:20|2276.96|2265.46|2278.16|2266.66|2278.16|2266.66|2276.96|2265.46|25
1735906230000|2025-01-03 12:10:30|2278.04|2266.54|2277.19|2265.69|2278.52|2267.02|2277.06|2265.56|19
1735906240000|2025-01-03 12:10:40|2277.08|2265.58|2278.04|2266.54|2278.04|2266.54|2277.08|2265.58|24
1735906250000|2025-01-03 12:10:50|2277.9|2266.4|2278.5|2267|2278.51|2267.01|2277.9|2266.4|27
1735906260000|2025-01-03 12:11:00|2278.51|2267.01|2278.75|2267.25|2278.75|2267.25|2278.35|2266.85|18
1735906310000|2025-01-03 12:11:50|2279.03|2267.53|2279.1|2267.6|2279.31|2267.81|2279.03|2267.53|3
1735906320000|2025-01-03 12:12:00|2279.03|2267.53|2278.78|2267.28|2279.03|2267.53|2277.14|2265.64|24
1735906330000|2025-01-03 12:12:10|2279.02|2267.52|2279.41|2267.91|2279.41|2267.91|2279.02|2267.52|5
1735906340000|2025-01-03 12:12:20|2279.56|2268.06|2280.06|2268.56|2280.06|2268.56|2279.56|2268.06|4
1735906350000|2025-01-03 12:12:30|2280.29|2268.79|2282.78|2271.28|2283.99|2272.49|2280.29|2268.79|16
1735906360000|2025-01-03 12:12:40|2282.66|2271.16|2283.6|2272.1|2283.6|2272.1|2281.77|2270.27|27
1735906370000|2025-01-03 12:12:50|2283.61|2272.11|2283.83|2272.33|2283.87|2272.37|2283.33|2271.83|16
1735906380000|2025-01-03 12:13:00|2283.85|2272.35|2284.15|2272.65|2284.15|2272.65|2283.65|2272.15|7
1735906390000|2025-01-03 12:13:10|2284.33|2272.83|2284.52|2273.02|2284.52|2273.02|2284.33|2272.83|3
1735906410000|2025-01-03 12:13:30|2285|2273.5|2285.47|2273.97|2285.47|2273.97|2285|2273.5|2
1735906490000|2025-01-03 12:14:50|2285|2273.5|2282.42|2270.92|2285|2273.5|2282.33|2270.83|6
1735906500000|2025-01-03 12:15:00|2282.36|2270.86|2281.66|2270.16|2282.69|2271.19|2281.66|2270.16|24
1735906510000|2025-01-03 12:15:10|2281.43|2269.93|2281.75|2270.25|2282.31|2270.81|2280.91|2269.41|19
1735906520000|2025-01-03 12:15:20|2281.71|2270.21|2281.47|2269.97|2281.81|2270.31|2281.16|2269.66|29
1735906530000|2025-01-03 12:15:30|2281.46|2269.96|2281.73|2270.23|2281.73|2270.23|2281.28|2269.78|27
1735906540000|2025-01-03 12:15:40|2281.82|2270.32|2281.88|2270.38|2282.14|2270.64|2281.82|2270.32|14
1735906550000|2025-01-03 12:15:50|2281.82|2270.32|2279.71|2268.21|2281.82|2270.32|2278.96|2267.46|18
1735906560000|2025-01-03 12:16:00|2279.6|2268.1|2279.83|2268.33|2280.16|2268.66|2278.81|2267.31|28
1735906570000|2025-01-03 12:16:10|2279.62|2268.12|2277.92|2266.42|2279.65|2268.15|2277.92|2266.42|29
1735906580000|2025-01-03 12:16:20|2277.98|2266.48|2276.06|2264.56|2278.09|2266.59|2275.99|2264.49|29
1735906590000|2025-01-03 12:16:30|2275.98|2264.48|2275.74|2264.24|2276.18|2264.68|2275.32|2263.82|27
1735906600000|2025-01-03 12:16:40|2275.92|2264.42|2273.26|2261.76|2275.94|2264.44|2273.26|2261.76|24
1735906610000|2025-01-03 12:16:50|2273.29|2261.79|2273.12|2261.62|2273.59|2262.09|2272.68|2261.18|29
1735906620000|2025-01-03 12:17:00|2273.11|2261.61|2275.16|2263.66|2275.16|2263.66|2273.11|2261.61|24
1735906630000|2025-01-03 12:17:10|2275.06|2263.56|2277.06|2265.56|2277.06|2265.56|2274.84|2263.34|21
1735906640000|2025-01-03 12:17:20|2277|2265.5|2276.46|2264.96|2277|2265.5|2276.38|2264.88|21
1735906650000|2025-01-03 12:17:30|2276.34|2264.84|2275.68|2264.18|2276.95|2265.45|2275.67|2264.17|29
1735906660000|2025-01-03 12:17:40|2275.7|2264.2|2276.02|2264.52|2276.69|2265.19|2275.68|2264.18|13
1735906670000|2025-01-03 12:17:50|2276.01|2264.51|2276.32|2264.82|2276.89|2265.39|2276.01|2264.51|18
1735906680000|2025-01-03 12:18:00|2276.33|2264.83|2278.72|2267.22|2278.72|2267.22|2276.08|2264.58|25
1735906690000|2025-01-03 12:18:10|2279.18|2267.68|2279.77|2268.27|2280.71|2269.21|2279.18|2267.68|29
1735906700000|2025-01-03 12:18:20|2279.82|2268.32|2279.2|2267.7|2279.82|2268.32|2277.98|2266.48|34
1735906710000|2025-01-03 12:18:30|2279.05|2267.55|2279.31|2267.81|2279.38|2267.88|2278.45|2266.95|25
1735906720000|2025-01-03 12:18:40|2279.36|2267.86|2279.87|2268.37|2279.89|2268.39|2279.22|2267.72|25
1735906730000|2025-01-03 12:18:50|2279.86|2268.36|2279.6|2268.1|2279.91|2268.41|2279.52|2268.02|14
1735906740000|2025-01-03 12:19:00|2279.63|2268.13|2278.24|2266.74|2279.63|2268.13|2278.24|2266.74|25
1735906750000|2025-01-03 12:19:10|2278.16|2266.66|2279.8|2268.3|2279.8|2268.3|2278.16|2266.66|25
1735906760000|2025-01-03 12:19:20|2279.79|2268.29|2279.44|2267.94|2280.16|2268.66|2279.3|2267.8|20
1735906770000|2025-01-03 12:19:30|2279.42|2267.92|2279.15|2267.65|2279.83|2268.33|2279.08|2267.58|25
1735906780000|2025-01-03 12:19:40|2279.05|2267.55|2277.1|2265.6|2279.17|2267.67|2277.09|2265.59|19
1735906790000|2025-01-03 12:19:50|2277.13|2265.63|2276.37|2264.87|2277.14|2265.64|2276.34|2264.84|20
1735906800000|2025-01-03 12:20:00|2276.38|2264.88|2274.75|2263.25|2276.92|2265.42|2274.75|2263.25|25
1735906810000|2025-01-03 12:20:10|2275.04|2263.54|2275.24|2263.74|2275.83|2264.33|2274.71|2263.21|21
1735906820000|2025-01-03 12:20:20|2275.23|2263.73|2273.57|2262.07|2275.23|2263.73|2273.47|2261.97|29
1735906830000|2025-01-03 12:20:30|2273.56|2262.06|2274.06|2262.56|2274.73|2263.23|2273.53|2262.03|30
1735906840000|2025-01-03 12:20:40|2274.1|2262.6|2272.89|2261.39|2274.1|2262.6|2272.89|2261.39|14
1735906850000|2025-01-03 12:20:50|2272.99|2261.49|2274.27|2262.77|2274.43|2262.93|2272.94|2261.44|23
1735906860000|2025-01-03 12:21:00|2274.3|2262.8|2274.7|2263.2|2274.7|2263.2|2274.16|2262.66|21
1735906870000|2025-01-03 12:21:10|2274.93|2263.43|2276.77|2265.27|2276.77|2265.27|2274.35|2262.85|23
1735906890000|2025-01-03 12:21:30|2277.18|2265.68|2277.78|2266.28|2277.78|2266.28|2277.18|2265.68|4
1735906900000|2025-01-03 12:21:40|2278.46|2266.96|2279.13|2267.63|2279.13|2267.63|2278.46|2266.96|6
1735906910000|2025-01-03 12:21:50|2279.09|2267.59|2279.03|2267.53|2279.09|2267.59|2278.61|2267.11|22
1735906920000|2025-01-03 12:22:00|2279|2267.5|2279.01|2267.51|2279.13|2267.63|2278.99|2267.49|10
1735906930000|2025-01-03 12:22:10|2278.69|2267.19|2278.66|2267.16|2278.98|2267.48|2278.44|2266.94|27
1735906940000|2025-01-03 12:22:20|2278.85|2267.35|2279.12|2267.62|2279.13|2267.63|2278.85|2267.35|15
1735906950000|2025-01-03 12:22:30|2279.13|2267.63|2278.58|2267.08|2279.13|2267.63|2278.45|2266.95|9
1735906960000|2025-01-03 12:22:40|2278.63|2267.13|2278.78|2267.28|2278.78|2267.28|2278.35|2266.85|18
1735906970000|2025-01-03 12:22:50|2278.72|2267.22|2278.31|2266.81|2278.72|2267.22|2278.31|2266.81|24
1735906980000|2025-01-03 12:23:00|2278.17|2266.67|2278.75|2267.25|2278.8|2267.3|2277.42|2265.92|19
1735907000000|2025-01-03 12:23:20|2278.94|2267.44|2279.13|2267.63|2279.13|2267.63|2278.94|2267.44|4
1735907010000|2025-01-03 12:23:30|2279.11|2267.61|2279.11|2267.61|2279.11|2267.61|2279.11|2267.61|1
1735907020000|2025-01-03 12:23:40|2279.12|2267.62|2278.75|2267.25|2279.12|2267.62|2278.75|2267.25|11
1735907030000|2025-01-03 12:23:50|2278.82|2267.32|2279.13|2267.63|2279.13|2267.63|2278.75|2267.25|10
1735907040000|2025-01-03 12:24:00|2279.59|2268.09|2281.28|2269.78|2281.28|2269.78|2279.59|2268.09|4
1735907060000|2025-01-03 12:24:20|2281.23|2269.73|2281.28|2269.78|2281.28|2269.78|2280.94|2269.44|13
1735907090000|2025-01-03 12:24:50|2281.46|2269.96|2281.64|2270.14|2281.64|2270.14|2281.46|2269.96|2
1735907100000|2025-01-03 12:25:00|2281.61|2270.11|2280.49|2268.99|2281.61|2270.11|2280.35|2268.85|22
1735907110000|2025-01-03 12:25:10|2280.47|2268.97|2279.99|2268.49|2280.55|2269.05|2279.99|2268.49|23
1735907120000|2025-01-03 12:25:20|2280.02|2268.52|2279.65|2268.15|2280.02|2268.52|2279.02|2267.52|18
1735907130000|2025-01-03 12:25:30|2279.64|2268.14|2279.2|2267.7|2279.77|2268.27|2279.02|2267.52|26
1735907140000|2025-01-03 12:25:40|2279.59|2268.09|2278.75|2267.25|2279.59|2268.09|2278.75|2267.25|10
1735907160000|2025-01-03 12:26:00|2277.95|2266.45|2277.99|2266.49|2277.99|2266.49|2276.7|2265.2|10
1735907170000|2025-01-03 12:26:10|2277.8|2266.3|2277.37|2265.87|2278.03|2266.53|2277.31|2265.81|27
1735907180000|2025-01-03 12:26:20|2277.36|2265.86|2277.45|2265.95|2277.48|2265.98|2276.95|2265.45|22
1735907190000|2025-01-03 12:26:30|2277.48|2265.98|2276.45|2264.95|2277.68|2266.18|2276.45|2264.95|18
1735907200000|2025-01-03 12:26:40|2276.46|2264.96|2277.58|2266.08|2277.58|2266.08|2276.43|2264.93|23
1735907210000|2025-01-03 12:26:50|2277.56|2266.06|2277.59|2266.09|2277.7|2266.2|2277.41|2265.91|22
1735907220000|2025-01-03 12:27:00|2277.6|2266.1|2277.82|2266.32|2277.82|2266.32|2277.59|2266.09|11
1735907230000|2025-01-03 12:27:10|2278.78|2267.28|2278.78|2267.28|2278.78|2267.28|2278.78|2267.28|1
1735907240000|2025-01-03 12:27:20|2279.6|2268.1|2281.64|2270.14|2281.64|2270.14|2279.6|2268.1|14
1735907250000|2025-01-03 12:27:30|2281.88|2270.38|2284.05|2272.55|2284.05|2272.55|2281.88|2270.38|5
1735907260000|2025-01-03 12:27:40|2284|2272.5|2283.88|2272.38|2284|2272.5|2283.57|2272.07|9
1735907270000|2025-01-03 12:27:50|2283.87|2272.37|2284.05|2272.55|2284.05|2272.55|2283.63|2272.13|20
1735907280000|2025-01-03 12:28:00|2283.95|2272.45|2283.86|2272.36|2283.95|2272.45|2283.41|2271.91|19
1735907290000|2025-01-03 12:28:10|2283.78|2272.28|2284.05|2272.55|2284.05|2272.55|2283.78|2272.28|7
1735907310000|2025-01-03 12:28:30|2284.32|2272.82|2285.33|2273.83|2285.33|2273.83|2284.32|2272.82|6
1735907330000|2025-01-03 12:28:50|2285.85|2274.35|2286.87|2275.37|2286.87|2275.37|2285.85|2274.35|4
1735907340000|2025-01-03 12:29:00|2287.03|2275.53|2287.19|2275.69|2287.19|2275.69|2287.03|2275.53|2
1735907350000|2025-01-03 12:29:10|2288.36|2276.86|2288.81|2277.31|2288.81|2277.31|2288.36|2276.86|2
1735907360000|2025-01-03 12:29:20|2288.71|2277.21|2289.42|2277.92|2289.42|2277.92|2288.5|2277|25
1735907370000|2025-01-03 12:29:30|2289.41|2277.91|2289.84|2278.34|2289.84|2278.34|2289.38|2277.88|21
1735907380000|2025-01-03 12:29:40|2289.85|2278.35|2290.09|2278.59|2290.09|2278.59|2289.85|2278.35|5
1735907390000|2025-01-03 12:29:50|2289.94|2278.44|2289.05|2277.55|2289.96|2278.46|2289.05|2277.55|13
1735907400000|2025-01-03 12:30:00|2289.03|2277.53|2290.05|2278.55|2290.09|2278.59|2289.03|2277.53|25
1735907410000|2025-01-03 12:30:10|2290.07|2278.57|2290.09|2278.59|2290.09|2278.59|2289.93|2278.43|15
1735907420000|2025-01-03 12:30:20|2290|2278.5|2290.09|2278.59|2290.09|2278.59|2290|2278.5|7
1735907430000|2025-01-03 12:30:30|2290.42|2278.92|2290.99|2279.49|2290.99|2279.49|2290.42|2278.92|3
1735907450000|2025-01-03 12:30:50|2291.65|2280.15|2292.92|2281.42|2292.92|2281.42|2291.65|2280.15|3
1735907460000|2025-01-03 12:31:00|2293.2|2281.7|2290.91|2279.41|2293.83|2282.33|2290.8|2279.3|24
1735907470000|2025-01-03 12:31:10|2291.09|2279.59|2292.15|2280.65|2292.15|2280.65|2290.48|2278.98|28
1735907480000|2025-01-03 12:31:20|2291.94|2280.44|2292.16|2280.66|2292.27|2280.77|2291.01|2279.51|32
1735907490000|2025-01-03 12:31:30|2292.25|2280.75|2291.43|2279.93|2292.25|2280.75|2291.43|2279.93|16
1735907500000|2025-01-03 12:31:40|2290.95|2279.45|2290.14|2278.64|2290.95|2279.45|2289.05|2277.55|22
1735907510000|2025-01-03 12:31:50|2289.97|2278.47|2289.63|2278.13|2289.99|2278.49|2288.83|2277.33|31
1735907520000|2025-01-03 12:32:00|2289.7|2278.2|2288.46|2276.96|2289.7|2278.2|2287.92|2276.42|26
1735907530000|2025-01-03 12:32:10|2288.34|2276.84|2288.86|2277.36|2289.05|2277.55|2288.19|2276.69|30
1735907540000|2025-01-03 12:32:20|2289.01|2277.51|2286.19|2274.69|2289.01|2277.51|2286.19|2274.69|26
1735907550000|2025-01-03 12:32:30|2285.93|2274.43|2284.08|2272.58|2286.46|2274.96|2284.08|2272.58|33
1735907560000|2025-01-03 12:32:40|2283.89|2272.39|2282.16|2270.66|2283.91|2272.41|2282.06|2270.56|29
1735907570000|2025-01-03 12:32:50|2282.15|2270.65|2281.41|2269.91|2282.22|2270.72|2281.24|2269.74|21
1735907580000|2025-01-03 12:33:00|2281.33|2269.83|2279.79|2268.29|2281.44|2269.94|2279.79|2268.29|23
1735907590000|2025-01-03 12:33:10|2279.78|2268.28|2278.11|2266.61|2280.03|2268.53|2278.11|2266.61|26
1735907600000|2025-01-03 12:33:20|2278.14|2266.64|2280.06|2268.56|2280.06|2268.56|2277.92|2266.42|27
1735907610000|2025-01-03 12:33:30|2280.32|2268.82|2281.62|2270.12|2281.62|2270.12|2280.32|2268.82|30
1735907620000|2025-01-03 12:33:40|2281.83|2270.33|2281.6|2270.1|2282.01|2270.51|2281.52|2270.02|16
1735907630000|2025-01-03 12:33:50|2281.49|2269.99|2284.55|2273.05|2285.08|2273.58|2281.41|2269.91|24
1735907640000|2025-01-03 12:34:00|2284.51|2273.01|2282.61|2271.11|2284.94|2273.44|2282.61|2271.11|26
1735907650000|2025-01-03 12:34:10|2282.64|2271.14|2282.76|2271.26|2282.77|2271.27|2282.23|2270.73|26
1735907660000|2025-01-03 12:34:20|2283.29|2271.79|2283.69|2272.19|2283.69|2272.19|2282.73|2271.23|24
1735907670000|2025-01-03 12:34:30|2283.5|2272|2282.45|2270.95|2283.53|2272.03|2282.32|2270.82|19
1735907680000|2025-01-03 12:34:40|2282.44|2270.94|2282.67|2271.17|2283.02|2271.52|2281.9|2270.4|23
1735907690000|2025-01-03 12:34:50|2282.52|2271.02|2283.03|2271.53|2283.15|2271.65|2282.46|2270.96|23
1735907700000|2025-01-03 12:35:00|2283.05|2271.55|2282.71|2271.21|2283.05|2271.55|2280.94|2269.44|25
1735907710000|2025-01-03 12:35:10|2282.94|2271.44|2280.32|2268.82|2283.02|2271.52|2280.32|2268.82|35
1735907720000|2025-01-03 12:35:20|2280.43|2268.93|2279.43|2267.93|2280.43|2268.93|2279.36|2267.86|21
1735907730000|2025-01-03 12:35:30|2279.2|2267.7|2278.08|2266.58|2279.43|2267.93|2277.9|2266.4|29
1735907740000|2025-01-03 12:35:40|2278|2266.5|2278.89|2267.39|2278.97|2267.47|2277.83|2266.33|28
1735907750000|2025-01-03 12:35:50|2278.95|2267.45|2280.36|2268.86|2280.46|2268.96|2278.95|2267.45|27
1735907760000|2025-01-03 12:36:00|2280.38|2268.88|2282.73|2271.23|2282.73|2271.23|2280.38|2268.88|29
1735907770000|2025-01-03 12:36:10|2282.74|2271.24|2282.97|2271.47|2283.22|2271.72|2282.01|2270.51|31
1735907780000|2025-01-03 12:36:20|2282.96|2271.46|2283.83|2272.33|2283.83|2272.33|2282.67|2271.17|25
1735907790000|2025-01-03 12:36:30|2283.64|2272.14|2283.53|2272.03|2283.68|2272.18|2283.19|2271.69|20
1735907800000|2025-01-03 12:36:40|2283.37|2271.87|2282|2270.5|2283.37|2271.87|2281.74|2270.24|25
1735907810000|2025-01-03 12:36:50|2280.98|2269.48|2282.64|2271.14|2282.64|2271.14|2280.98|2269.48|35
1735907820000|2025-01-03 12:37:00|2282.58|2271.08|2282.21|2270.71|2283.59|2272.09|2281.78|2270.28|29
1735907830000|2025-01-03 12:37:10|2282.78|2271.28|2283.08|2271.58|2283.09|2271.59|2282.16|2270.66|26
1735907840000|2025-01-03 12:37:20|2283.2|2271.7|2282.56|2271.06|2283.25|2271.75|2282.31|2270.81|28
1735907850000|2025-01-03 12:37:30|2282.62|2271.12|2283.61|2272.11|2283.61|2272.11|2282.56|2271.06|27
1735907860000|2025-01-03 12:37:40|2283.7|2272.2|2281.93|2270.43|2283.76|2272.26|2281.93|2270.43|21
1735907870000|2025-01-03 12:37:50|2282.08|2270.58|2282.61|2271.11|2283.1|2271.6|2281.77|2270.27|29
1735907880000|2025-01-03 12:38:00|2282.82|2271.32|2281.83|2270.33|2282.82|2271.32|2281.38|2269.88|24
1735907890000|2025-01-03 12:38:10|2281.78|2270.28|2281.9|2270.4|2282.73|2271.23|2281.78|2270.28|25
1735907900000|2025-01-03 12:38:20|2282.01|2270.51|2281.83|2270.33|2282.01|2270.51|2281.7|2270.2|16
1735907910000|2025-01-03 12:38:30|2281.92|2270.42|2281.79|2270.29|2282.04|2270.54|2281.51|2270.01|24
1735907920000|2025-01-03 12:38:40|2281.56|2270.06|2280.64|2269.14|2281.76|2270.26|2280.53|2269.03|27
1735907930000|2025-01-03 12:38:50|2280.65|2269.15|2280.32|2268.82|2280.65|2269.15|2280.32|2268.82|9
1735907940000|2025-01-03 12:39:00|2280.36|2268.86|2280.27|2268.77|2281.21|2269.71|2280.27|2268.77|29
1735907950000|2025-01-03 12:39:10|2280.28|2268.78|2280.88|2269.38|2280.88|2269.38|2280.05|2268.55|29
1735907960000|2025-01-03 12:39:20|2280.71|2269.21|2281.14|2269.64|2281.19|2269.69|2280.71|2269.21|30
1735907970000|2025-01-03 12:39:30|2281.13|2269.63|2281.02|2269.52|2281.15|2269.65|2280.79|2269.29|18
1735907980000|2025-01-03 12:39:40|2281.07|2269.57|2281.96|2270.46|2281.98|2270.48|2281.07|2269.57|25
1735907990000|2025-01-03 12:39:50|2281.94|2270.44|2282.14|2270.64|2282.2|2270.7|2281.94|2270.44|20
1735908000000|2025-01-03 12:40:00|2282.17|2270.67|2282.93|2271.43|2282.93|2271.43|2282.17|2270.67|9
1735908030000|2025-01-03 12:40:30|2283.38|2271.88|2283.95|2272.45|2283.95|2272.45|2283.38|2271.88|4
1735908040000|2025-01-03 12:40:40|2284.4|2272.9|2284.39|2272.89|2284.85|2273.35|2284.39|2272.89|4
1735908050000|2025-01-03 12:40:50|2284.29|2272.79|2284.68|2273.18|2284.82|2273.32|2284.29|2272.79|18
1735908060000|2025-01-03 12:41:00|2284.69|2273.19|2284.75|2273.25|2284.81|2273.31|2284.54|2273.04|20
1735908070000|2025-01-03 12:41:10|2284.73|2273.23|2283.25|2271.75|2284.85|2273.35|2283.25|2271.75|22
1735908080000|2025-01-03 12:41:20|2283.23|2271.73|2282.93|2271.43|2283.39|2271.89|2282.93|2271.43|17
1735908090000|2025-01-03 12:41:30|2282.95|2271.45|2283.04|2271.54|2283.04|2271.54|2282.93|2271.43|17
1735908100000|2025-01-03 12:41:40|2283.13|2271.63|2284.76|2273.26|2284.76|2273.26|2283.05|2271.55|27
1735908110000|2025-01-03 12:41:50|2284.79|2273.29|2285.31|2273.81|2285.32|2273.82|2284.76|2273.26|19
1735908120000|2025-01-03 12:42:00|2285.32|2273.82|2286.54|2275.04|2287.13|2275.63|2285.32|2273.82|21
1735908130000|2025-01-03 12:42:10|2286.62|2275.12|2285.64|2274.14|2286.79|2275.29|2285.64|2274.14|26
1735908140000|2025-01-03 12:42:20|2285.66|2274.16|2285.38|2273.88|2285.84|2274.34|2285.36|2273.86|20
1735908150000|2025-01-03 12:42:30|2285.39|2273.89|2285.52|2274.02|2285.89|2274.39|2284.24|2272.74|29
1735908160000|2025-01-03 12:42:40|2285.53|2274.03|2285.91|2274.41|2285.91|2274.41|2284.83|2273.33|13
1735908170000|2025-01-03 12:42:50|2285.98|2274.48|2286.39|2274.89|2286.73|2275.23|2285.84|2274.34|24
1735908180000|2025-01-03 12:43:00|2286.38|2274.88|2285.26|2273.76|2286.39|2274.89|2284.88|2273.38|36
1735908190000|2025-01-03 12:43:10|2285.19|2273.69|2285.91|2274.41|2285.95|2274.45|2284.98|2273.48|27
1735908200000|2025-01-03 12:43:20|2285.8|2274.3|2286.95|2275.45|2287.14|2275.64|2285.72|2274.22|26
1735908210000|2025-01-03 12:43:30|2286.94|2275.44|2285.96|2274.46|2286.94|2275.44|2285.95|2274.45|14
1735908220000|2025-01-03 12:43:40|2285.85|2274.35|2286.17|2274.67|2286.63|2275.13|2285.09|2273.59|16
1735908230000|2025-01-03 12:43:50|2286.09|2274.59|2286.14|2274.64|2286.33|2274.83|2286.09|2274.59|8
1735908240000|2025-01-03 12:44:00|2286.03|2274.53|2285.94|2274.44|2286.19|2274.69|2285.94|2274.44|13
1735908250000|2025-01-03 12:44:10|2285.89|2274.39|2285.53|2274.03|2285.89|2274.39|2285.46|2273.96|11
1735908260000|2025-01-03 12:44:20|2285.54|2274.04|2287.84|2276.34|2287.84|2276.34|2285.54|2274.04|16
1735908270000|2025-01-03 12:44:30|2287.82|2276.32|2285.86|2274.36|2287.82|2276.32|2285.72|2274.22|18
1735908280000|2025-01-03 12:44:40|2285.84|2274.34|2286.14|2274.64|2286.32|2274.82|2285.84|2274.34|22
1735908290000|2025-01-03 12:44:50|2286.23|2274.73|2286.15|2274.65|2286.23|2274.73|2286.14|2274.64|12
1735908300000|2025-01-03 12:45:00|2286.14|2274.64|2285.44|2273.94|2286.15|2274.65|2285.44|2273.94|20
1735908310000|2025-01-03 12:45:10|2285.32|2273.82|2287.66|2276.16|2287.73|2276.23|2284.77|2273.27|25
1735908320000|2025-01-03 12:45:20|2287.8|2276.3|2288.03|2276.53|2288.21|2276.71|2287.8|2276.3|11
1735908330000|2025-01-03 12:45:30|2288.21|2276.71|2287.12|2275.62|2288.21|2276.71|2287.01|2275.51|25
1735908340000|2025-01-03 12:45:40|2287.15|2275.65|2285.47|2273.97|2287.26|2275.76|2285.47|2273.97|15
1735908350000|2025-01-03 12:45:50|2285.48|2273.98|2284.69|2273.19|2285.79|2274.29|2284.67|2273.17|14
1735908360000|2025-01-03 12:46:00|2284.68|2273.18|2284.72|2273.22|2284.81|2273.31|2283.93|2272.43|20
1735908370000|2025-01-03 12:46:10|2284.57|2273.07|2283.11|2271.61|2284.69|2273.19|2283.11|2271.61|21
1735908380000|2025-01-03 12:46:20|2283.08|2271.58|2282.98|2271.48|2284.29|2272.79|2282.93|2271.43|15
1735908390000|2025-01-03 12:46:30|2282.97|2271.47|2282.51|2271.01|2282.97|2271.47|2281.01|2269.51|24
1735908400000|2025-01-03 12:46:40|2282.58|2271.08|2282.19|2270.69|2282.77|2271.27|2282.19|2270.69|21
1735908410000|2025-01-03 12:46:50|2282.22|2270.72|2282.63|2271.13|2282.97|2271.47|2282.19|2270.69|27
1735908420000|2025-01-03 12:47:00|2282.88|2271.38|2283.16|2271.66|2283.22|2271.72|2282.82|2271.32|11
1735908430000|2025-01-03 12:47:10|2283.15|2271.65|2282.1|2270.6|2283.16|2271.66|2281.97|2270.47|19
1735908440000|2025-01-03 12:47:20|2281.98|2270.48|2280.8|2269.3|2281.98|2270.48|2280.45|2268.95|21
1735908450000|2025-01-03 12:47:30|2281.28|2269.78|2281.96|2270.46|2282.19|2270.69|2281.28|2269.78|18
1735908460000|2025-01-03 12:47:40|2282.07|2270.57|2284.17|2272.67|2284.17|2272.67|2281.96|2270.46|17
1735908470000|2025-01-03 12:47:50|2284.05|2272.55|2284.18|2272.68|2284.73|2273.23|2283.88|2272.38|28
1735908480000|2025-01-03 12:48:00|2284.06|2272.56|2283.01|2271.51|2284.06|2272.56|2283.01|2271.51|17
1735908490000|2025-01-03 12:48:10|2283.07|2271.57|2283.28|2271.78|2283.28|2271.78|2282.98|2271.48|9
1735908500000|2025-01-03 12:48:20|2283.06|2271.56|2281.52|2270.02|2283.06|2271.56|2281.25|2269.75|21
1735908510000|2025-01-03 12:48:30|2281.64|2270.14|2281.28|2269.78|2281.87|2270.37|2281.28|2269.78|26
1735908520000|2025-01-03 12:48:40|2281.27|2269.77|2280.02|2268.52|2281.39|2269.89|2279.96|2268.46|19
1735908530000|2025-01-03 12:48:50|2280.01|2268.51|2278.85|2267.35|2280.43|2268.93|2278.85|2267.35|20
1735908540000|2025-01-03 12:49:00|2278.9|2267.4|2278.66|2267.16|2279.12|2267.62|2278.66|2267.16|12
1735908550000|2025-01-03 12:49:10|2278.36|2266.86|2278.33|2266.83|2278.36|2266.86|2278.17|2266.67|21
1735908560000|2025-01-03 12:49:20|2278.28|2266.78|2278.38|2266.88|2278.38|2266.88|2278.16|2266.66|12
1735908570000|2025-01-03 12:49:30|2278.43|2266.93|2278.1|2266.6|2278.57|2267.07|2278.1|2266.6|10
1735908580000|2025-01-03 12:49:40|2276.48|2264.98|2276.79|2265.29|2276.79|2265.29|2276.35|2264.85|11
1735908590000|2025-01-03 12:49:50|2276.56|2265.06|2276.56|2265.06|2276.73|2265.23|2276.56|2265.06|11
1735908600000|2025-01-03 12:50:00|2276.37|2264.87|2274.93|2263.43|2276.8|2265.3|2274.83|2263.33|21
1735908610000|2025-01-03 12:50:10|2275.02|2263.52|2276.43|2264.93|2276.43|2264.93|2274.4|2262.9|18
1735908620000|2025-01-03 12:50:20|2276.3|2264.8|2275.2|2263.7|2276.36|2264.86|2275.15|2263.65|16
1735908630000|2025-01-03 12:50:30|2275.25|2263.75|2275.43|2263.93|2275.43|2263.93|2275.25|2263.75|5
1735908640000|2025-01-03 12:50:40|2275.36|2263.86|2276.76|2265.26|2276.76|2265.26|2275.36|2263.86|10
1735908650000|2025-01-03 12:50:50|2276.77|2265.27|2277.61|2266.11|2278.1|2266.6|2276.69|2265.19|20
1735908660000|2025-01-03 12:51:00|2277.28|2265.78|2278.28|2266.78|2278.79|2267.29|2277.28|2265.78|23
1735908670000|2025-01-03 12:51:10|2278.22|2266.72|2277.82|2266.32|2278.28|2266.78|2277.82|2266.32|22
1735908680000|2025-01-03 12:51:20|2277.66|2266.16|2277.42|2265.92|2277.86|2266.36|2277.33|2265.83|18
1735908690000|2025-01-03 12:51:30|2277.47|2265.97|2277.39|2265.89|2277.47|2265.97|2277.37|2265.87|12
1735908700000|2025-01-03 12:51:40|2277.45|2265.95|2276.05|2264.55|2277.53|2266.03|2275.81|2264.31|15
1735908710000|2025-01-03 12:51:50|2275.94|2264.44|2275.68|2264.18|2276|2264.5|2275.33|2263.83|12
1735908720000|2025-01-03 12:52:00|2275.69|2264.19|2275.44|2263.94|2275.69|2264.19|2275.21|2263.71|19
1735908730000|2025-01-03 12:52:10|2274.98|2263.48|2276.14|2264.64|2277.45|2265.95|2274.98|2263.48|29
1735908740000|2025-01-03 12:52:20|2276.06|2264.56|2275.29|2263.79|2276.06|2264.56|2275.07|2263.57|29
1735908750000|2025-01-03 12:52:30|2275.3|2263.8|2275.31|2263.81|2275.37|2263.87|2274.88|2263.38|25
1735908760000|2025-01-03 12:52:40|2275.21|2263.71|2275.98|2264.48|2276.03|2264.53|2275.21|2263.71|19
1735908770000|2025-01-03 12:52:50|2275.93|2264.43|2275.74|2264.24|2275.94|2264.44|2275.55|2264.05|19
1735908780000|2025-01-03 12:53:00|2275.8|2264.3|2274.13|2262.63|2275.88|2264.38|2274.13|2262.63|35
1735908790000|2025-01-03 12:53:10|2274.11|2262.61|2275.11|2263.61|2275.2|2263.7|2274.11|2262.61|21
1735908800000|2025-01-03 12:53:20|2275.13|2263.63|2275.09|2263.59|2275.25|2263.75|2275.02|2263.52|21
1735908810000|2025-01-03 12:53:30|2275.07|2263.57|2274.88|2263.38|2275.09|2263.59|2274.88|2263.38|12
1735908840000|2025-01-03 12:54:00|2275.02|2263.52|2276.44|2264.94|2276.45|2264.95|2275.02|2263.52|18
1735908850000|2025-01-03 12:54:10|2276.39|2264.89|2276.89|2265.39|2277.01|2265.51|2276.25|2264.75|17
1735908860000|2025-01-03 12:54:20|2276.92|2265.42|2277.19|2265.69|2277.19|2265.69|2276.92|2265.42|11
1735908870000|2025-01-03 12:54:30|2277.15|2265.65|2277.18|2265.68|2277.19|2265.69|2277.14|2265.64|5
1735908880000|2025-01-03 12:54:40|2277.15|2265.65|2276.78|2265.28|2277.15|2265.65|2276.51|2265.01|14
1735908890000|2025-01-03 12:54:50|2276.84|2265.34|2276.48|2264.98|2276.86|2265.36|2276.36|2264.86|13
1735908900000|2025-01-03 12:55:00|2276.47|2264.97|2276.04|2264.54|2276.47|2264.97|2275.81|2264.31|14
1735908910000|2025-01-03 12:55:10|2276.01|2264.51|2275.01|2263.51|2276.27|2264.77|2275.01|2263.51|20
1735908920000|2025-01-03 12:55:20|2275.02|2263.52|2274.88|2263.38|2275.05|2263.55|2274.88|2263.38|10
1735908950000|2025-01-03 12:55:50|2273.86|2262.36|2271.36|2259.86|2273.86|2262.36|2271.36|2259.86|9
1735908960000|2025-01-03 12:56:00|2271.33|2259.83|2271.34|2259.84|2271.36|2259.86|2270.35|2258.85|19
1735908970000|2025-01-03 12:56:10|2270.74|2259.24|2271.72|2260.22|2272.11|2260.61|2270.66|2259.16|22
1735908980000|2025-01-03 12:56:20|2271.68|2260.18|2271.39|2259.89|2272.19|2260.69|2271.26|2259.76|22
1735908990000|2025-01-03 12:56:30|2271.56|2260.06|2271.45|2259.95|2271.56|2260.06|2271.4|2259.9|14
1735909000000|2025-01-03 12:56:40|2271.52|2260.02|2271.39|2259.89|2271.57|2260.07|2271.39|2259.89|11
1735909010000|2025-01-03 12:56:50|2271.43|2259.93|2271.15|2259.65|2271.46|2259.96|2270.44|2258.94|30
1735909020000|2025-01-03 12:57:00|2271.04|2259.54|2272.37|2260.87|2272.52|2261.02|2271.04|2259.54|21
1735909030000|2025-01-03 12:57:10|2272.39|2260.89|2271.45|2259.95|2272.44|2260.94|2271.37|2259.87|29
1735909040000|2025-01-03 12:57:20|2271.29|2259.79|2270.26|2258.76|2271.37|2259.87|2270.26|2258.76|32
1735909050000|2025-01-03 12:57:30|2270.32|2258.82|2270.12|2258.62|2270.33|2258.83|2269.87|2258.37|34
1735909060000|2025-01-03 12:57:40|2270.05|2258.55|2269.49|2257.99|2270.1|2258.6|2269.49|2257.99|16
1735909070000|2025-01-03 12:57:50|2269.5|2258|2270.13|2258.63|2270.18|2258.68|2269.5|2258|29
1735909080000|2025-01-03 12:58:00|2270.15|2258.65|2269.82|2258.32|2270.16|2258.66|2269.54|2258.04|16
1735909090000|2025-01-03 12:58:10|2269.83|2258.33|2269.9|2258.4|2269.93|2258.43|2269.71|2258.21|21
1735909100000|2025-01-03 12:58:20|2269.98|2258.48|2269.46|2257.96|2269.98|2258.48|2269.46|2257.96|10
1735909130000|2025-01-03 12:58:50|2269.57|2258.07|2270.6|2259.1|2270.77|2259.27|2269.56|2258.06|13
1735909140000|2025-01-03 12:59:00|2270.41|2258.91|2272.1|2260.6|2272.13|2260.63|2270.3|2258.8|26
1735909150000|2025-01-03 12:59:10|2271.77|2260.27|2271.99|2260.49|2272.21|2260.71|2271.72|2260.22|32
1735909160000|2025-01-03 12:59:20|2271.95|2260.45|2270.43|2258.93|2272.06|2260.56|2270.2|2258.7|36
1735909170000|2025-01-03 12:59:30|2270.37|2258.87|2269.5|2258|2270.37|2258.87|2269.5|2258|10
1735909180000|2025-01-03 12:59:40|2269.46|2257.96|2269.46|2257.96|2269.5|2258|2269.46|2257.96|6
1735909210000|2025-01-03 13:00:10|2270.17|2258.67|2270.2|2258.7|2270.24|2258.74|2270.12|2258.62|8
1735909220000|2025-01-03 13:00:20|2270.24|2258.74|2269.46|2257.96|2270.24|2258.74|2269.46|2257.96|9
1735909230000|2025-01-03 13:00:30|2268.47|2256.97|2267.48|2255.98|2268.47|2256.97|2267.48|2255.98|14
1735909240000|2025-01-03 13:00:40|2267.49|2255.99|2268.3|2256.8|2268.51|2257.01|2267.48|2255.98|25
1735909250000|2025-01-03 13:00:50|2268.43|2256.93|2268.1|2256.6|2268.46|2256.96|2268.1|2256.6|23
1735909260000|2025-01-03 13:01:00|2267.99|2256.49|2268.62|2257.12|2268.62|2257.12|2267.7|2256.2|11
1735909280000|2025-01-03 13:01:20|2268.6|2257.1|2268.53|2257.03|2268.6|2257.1|2268.29|2256.79|7
1735909290000|2025-01-03 13:01:30|2268.46|2256.96|2268.62|2257.12|2268.62|2257.12|2268.46|2256.96|6
1735909310000|2025-01-03 13:01:50|2269.36|2257.86|2270.24|2258.74|2270.24|2258.74|2269.36|2257.86|5
1735909320000|2025-01-03 13:02:00|2270.18|2258.68|2270.24|2258.74|2270.24|2258.74|2269.59|2258.09|17
1735909330000|2025-01-03 13:02:10|2269.92|2258.42|2270.1|2258.6|2270.24|2258.74|2269.92|2258.42|6
1735909340000|2025-01-03 13:02:20|2270.11|2258.61|2270.74|2259.24|2271.36|2259.86|2270.06|2258.56|29
1735909350000|2025-01-03 13:02:30|2270.93|2259.43|2270.17|2258.67|2271.2|2259.7|2270.17|2258.67|33
1735909360000|2025-01-03 13:02:40|2270.06|2258.56|2270.07|2258.57|2270.23|2258.73|2269.56|2258.06|16
1735909370000|2025-01-03 13:02:50|2270.08|2258.58|2270.01|2258.51|2270.15|2258.65|2269.24|2257.74|31
1735909380000|2025-01-03 13:03:00|2270.12|2258.62|2269.46|2257.96|2270.22|2258.72|2269.46|2257.96|30
1735909390000|2025-01-03 13:03:10|2269.68|2258.18|2269.63|2258.13|2270.09|2258.59|2269.24|2257.74|25
1735909400000|2025-01-03 13:03:20|2269.62|2258.12|2270.26|2258.76|2270.26|2258.76|2268.74|2257.24|22
1735909410000|2025-01-03 13:03:30|2270.27|2258.77|2271.36|2259.86|2271.36|2259.86|2270.25|2258.75|15
1735909420000|2025-01-03 13:03:40|2271.81|2260.31|2272.25|2260.75|2272.25|2260.75|2271.81|2260.31|2
1735909430000|2025-01-03 13:03:50|2272.04|2260.54|2270.87|2259.37|2272.04|2260.54|2270.55|2259.05|26
1735909440000|2025-01-03 13:04:00|2270.89|2259.39|2269.44|2257.94|2270.9|2259.4|2269.12|2257.62|22
1735909450000|2025-01-03 13:04:10|2269.43|2257.93|2268.64|2257.14|2269.43|2257.93|2268.62|2257.12|21
1735909460000|2025-01-03 13:04:20|2268.65|2257.15|2268.62|2257.12|2268.92|2257.42|2268.62|2257.12|15
1735909470000|2025-01-03 13:04:30|2267.72|2256.22|2267.87|2256.37|2267.88|2256.38|2267.6|2256.1|17
1735909480000|2025-01-03 13:04:40|2267.76|2256.26|2266.27|2254.77|2267.76|2256.26|2266.21|2254.71|12
1735909490000|2025-01-03 13:04:50|2266.29|2254.79|2265.39|2253.89|2266.29|2254.79|2265.39|2253.89|22
1735909500000|2025-01-03 13:05:00|2264.57|2253.07|2264.9|2253.4|2264.9|2253.4|2263.75|2252.25|15
1735909510000|2025-01-03 13:05:10|2264.79|2253.29|2266.28|2254.78|2266.3|2254.8|2263.86|2252.36|28
1735909520000|2025-01-03 13:05:20|2265.84|2254.34|2266.38|2254.88|2266.39|2254.89|2265.32|2253.82|22
1735909530000|2025-01-03 13:05:30|2266.37|2254.87|2265.62|2254.12|2266.45|2254.95|2265.42|2253.92|16
1735909540000|2025-01-03 13:05:40|2265.73|2254.23|2267.46|2255.96|2267.74|2256.24|2265.73|2254.23|17
1735909550000|2025-01-03 13:05:50|2267.43|2255.93|2271.14|2259.64|2271.14|2259.64|2267.35|2255.85|21
1735909560000|2025-01-03 13:06:00|2271.25|2259.75|2271.21|2259.71|2271.43|2259.93|2270.49|2258.99|26
1735909570000|2025-01-03 13:06:10|2271.41|2259.91|2271.89|2260.39|2272.25|2260.75|2271.41|2259.91|9
1735909580000|2025-01-03 13:06:20|2271.93|2260.43|2270.33|2258.83|2272.08|2260.58|2270.17|2258.67|29
1735909590000|2025-01-03 13:06:30|2270.36|2258.86|2271.3|2259.8|2272.14|2260.64|2270.36|2258.86|25
1735909600000|2025-01-03 13:06:40|2271.44|2259.94|2268.73|2257.23|2271.44|2259.94|2268.66|2257.16|28
1735909610000|2025-01-03 13:06:50|2268.49|2256.99|2267.78|2256.28|2268.49|2256.99|2267.39|2255.89|21
1735909620000|2025-01-03 13:07:00|2267.9|2256.4|2266.41|2254.91|2268.02|2256.52|2266.36|2254.86|19
1735909630000|2025-01-03 13:07:10|2267.31|2255.81|2263.77|2252.27|2267.31|2255.81|2263.77|2252.27|26
1735909640000|2025-01-03 13:07:20|2263.76|2252.26|2265.17|2253.67|2265.17|2253.67|2263.76|2252.26|18
1735909650000|2025-01-03 13:07:30|2268.07|2256.57|2266.94|2255.44|2268.07|2256.57|2266.94|2255.44|11
1735909660000|2025-01-03 13:07:40|2267.17|2255.67|2266.65|2255.15|2267.42|2255.92|2266.52|2255.02|25
1735909670000|2025-01-03 13:07:50|2266.76|2255.26|2266.65|2255.15|2266.76|2255.26|2266.25|2254.75|19
1735909680000|2025-01-03 13:08:00|2266.94|2255.44|2268.3|2256.8|2268.5|2257|2266.94|2255.44|20
1735909690000|2025-01-03 13:08:10|2268.41|2256.91|2266.3|2254.8|2268.41|2256.91|2266.3|2254.8|15
1735909700000|2025-01-03 13:08:20|2266.25|2254.75|2265.17|2253.67|2266.25|2254.75|2264.77|2253.27|20
1735909710000|2025-01-03 13:08:30|2265.16|2253.66|2265.72|2254.22|2265.95|2254.45|2265.16|2253.66|18
1735909720000|2025-01-03 13:08:40|2265.71|2254.21|2268.1|2256.6|2268.1|2256.6|2265.71|2254.21|24
1735909730000|2025-01-03 13:08:50|2268.11|2256.61|2268.51|2257.01|2268.58|2257.08|2267.98|2256.48|20
1735909740000|2025-01-03 13:09:00|2268.48|2256.98|2267.36|2255.86|2268.48|2256.98|2267.03|2255.53|25
1735909750000|2025-01-03 13:09:10|2267.28|2255.78|2267.22|2255.72|2267.36|2255.86|2267.09|2255.59|21
1735909760000|2025-01-03 13:09:20|2267.24|2255.74|2266.86|2255.36|2267.24|2255.74|2266.86|2255.36|14
1735909770000|2025-01-03 13:09:30|2267.02|2255.52|2267.89|2256.39|2268.18|2256.68|2267.02|2255.52|15
1735909780000|2025-01-03 13:09:40|2267.87|2256.37|2267.85|2256.35|2268.28|2256.78|2267.3|2255.8|29
1735909790000|2025-01-03 13:09:50|2267.82|2256.32|2267.89|2256.39|2268.37|2256.87|2267.75|2256.25|22
1735909800000|2025-01-03 13:10:00|2267.92|2256.42|2267.75|2256.25|2268.39|2256.89|2267.75|2256.25|18
1735909810000|2025-01-03 13:10:10|2267.76|2256.26|2268.43|2256.93|2268.58|2257.08|2267.76|2256.26|15
1735909820000|2025-01-03 13:10:20|2268.55|2257.05|2272.09|2260.59|2272.09|2260.59|2268.55|2257.05|23
1735909830000|2025-01-03 13:10:30|2272.06|2260.56|2270.79|2259.29|2272.07|2260.57|2270.65|2259.15|33
1735909840000|2025-01-03 13:10:40|2270.8|2259.3|2273.25|2261.75|2273.25|2261.75|2270.79|2259.29|29
1735909850000|2025-01-03 13:10:50|2273.34|2261.84|2273.43|2261.93|2273.43|2261.93|2273.09|2261.59|16
1735909860000|2025-01-03 13:11:00|2273.32|2261.82|2273.21|2261.71|2273.43|2261.93|2272.15|2260.65|22
1735909870000|2025-01-03 13:11:10|2273.13|2261.63|2273.19|2261.69|2273.43|2261.93|2273.12|2261.62|9
1735909880000|2025-01-03 13:11:20|2273.23|2261.73|2272.95|2261.45|2273.23|2261.73|2271.55|2260.05|27
1735909890000|2025-01-03 13:11:30|2273.06|2261.56|2274.97|2263.47|2275.4|2263.9|2273.06|2261.56|14
1735909900000|2025-01-03 13:11:40|2274.71|2263.21|2274.11|2262.61|2274.71|2263.21|2273.49|2261.99|32
1735909910000|2025-01-03 13:11:50|2274.08|2262.58|2275.82|2264.32|2275.85|2264.35|2274.08|2262.58|34
1735909920000|2025-01-03 13:12:00|2275.76|2264.26|2273.26|2261.76|2275.93|2264.43|2271.78|2260.28|32
1735909930000|2025-01-03 13:12:10|2273.23|2261.73|2272.3|2260.8|2273.67|2262.17|2272.3|2260.8|26
1735909940000|2025-01-03 13:12:20|2272.29|2260.79|2272.88|2261.38|2273.75|2262.25|2271.9|2260.4|26
1735909950000|2025-01-03 13:12:30|2272.86|2261.36|2272.1|2260.6|2273.1|2261.6|2271.96|2260.46|22
1735909960000|2025-01-03 13:12:40|2271.8|2260.3|2270.19|2258.69|2271.8|2260.3|2270.19|2258.69|23
1735909970000|2025-01-03 13:12:50|2270.31|2258.81|2268.92|2257.42|2270.31|2258.81|2268.61|2257.11|20
1735909980000|2025-01-03 13:13:00|2269.74|2258.24|2270.31|2258.81|2271.47|2259.97|2269.74|2258.24|32
1735909990000|2025-01-03 13:13:10|2270.22|2258.72|2271.1|2259.6|2271.24|2259.74|2269.99|2258.49|34
1735910000000|2025-01-03 13:13:20|2271.21|2259.71|2271.97|2260.47|2272.04|2260.54|2270.6|2259.1|28
1735910010000|2025-01-03 13:13:30|2271.94|2260.44|2272.08|2260.58|2272.08|2260.58|2271.94|2260.44|8
1735910020000|2025-01-03 13:13:40|2271.96|2260.46|2268.99|2257.49|2271.96|2260.46|2268.99|2257.49|26
1735910030000|2025-01-03 13:13:50|2269.02|2257.52|2268.68|2257.18|2269.17|2257.67|2268.55|2257.05|30
1735910040000|2025-01-03 13:14:00|2268.84|2257.34|2269.96|2258.46|2270.07|2258.57|2268.84|2257.34|33
1735910050000|2025-01-03 13:14:10|2269.94|2258.44|2271.61|2260.11|2271.92|2260.42|2269.38|2257.88|32
1735910060000|2025-01-03 13:14:20|2271.76|2260.26|2271.03|2259.53|2271.76|2260.26|2271.03|2259.53|29
1735910070000|2025-01-03 13:14:30|2271.14|2259.64|2270.07|2258.57|2271.33|2259.83|2269.8|2258.3|31
1735910080000|2025-01-03 13:14:40|2270.1|2258.6|2268.89|2257.39|2270.16|2258.66|2268.89|2257.39|24
1735910090000|2025-01-03 13:14:50|2268.78|2257.28|2269.8|2258.3|2269.89|2258.39|2268.68|2257.18|25
1735910100000|2025-01-03 13:15:00|2269.89|2258.39|2268.59|2257.09|2270.4|2258.9|2268.59|2257.09|31
1735910110000|2025-01-03 13:15:10|2268.58|2257.08|2268.94|2257.44|2270.05|2258.55|2268.58|2257.08|17
1735910120000|2025-01-03 13:15:20|2268.93|2257.43|2264.93|2253.43|2268.93|2257.43|2264.93|2253.43|19
1735910130000|2025-01-03 13:15:30|2265.1|2253.6|2264.27|2252.77|2266.05|2254.55|2264.21|2252.71|20
1735910140000|2025-01-03 13:15:40|2264.38|2252.88|2264.04|2252.54|2264.91|2253.41|2264.04|2252.54|17
1735910150000|2025-01-03 13:15:50|2264.1|2252.6|2263.91|2252.41|2264.99|2253.49|2263.91|2252.41|23
1735910160000|2025-01-03 13:16:00|2263.9|2252.4|2259.63|2248.13|2263.91|2252.41|2259.62|2248.12|21
1735910170000|2025-01-03 13:16:10|2259.67|2248.17|2260.93|2249.43|2261.12|2249.62|2259.67|2248.17|30
1735910180000|2025-01-03 13:16:20|2260.92|2249.42|2260.3|2248.8|2260.93|2249.43|2260.19|2248.69|24
1735910190000|2025-01-03 13:16:30|2260.16|2248.66|2260.16|2248.66|2260.26|2248.76|2259.84|2248.34|21
1735910200000|2025-01-03 13:16:40|2260.25|2248.75|2261.16|2249.66|2261.39|2249.89|2260.16|2248.66|32
1735910210000|2025-01-03 13:16:50|2260.63|2249.13|2258.16|2246.66|2260.63|2249.13|2258.16|2246.66|23
1735910220000|2025-01-03 13:17:00|2258.37|2246.87|2259.08|2247.58|2259.17|2247.67|2258.31|2246.81|26
1735910230000|2025-01-03 13:17:10|2259.37|2247.87|2260.29|2248.79|2260.29|2248.79|2259.29|2247.79|19
1735910240000|2025-01-03 13:17:20|2260.14|2248.64|2259.56|2248.06|2260.14|2248.64|2259.44|2247.94|11
1735910250000|2025-01-03 13:17:30|2259.62|2248.12|2259.72|2248.22|2259.72|2248.22|2258.99|2247.49|34
1735910260000|2025-01-03 13:17:40|2259.45|2247.95|2260.03|2248.53|2260.16|2248.66|2259.36|2247.86|32
1735910270000|2025-01-03 13:17:50|2259.55|2248.05|2260.02|2248.52|2260.19|2248.69|2259.29|2247.79|27
1735910280000|2025-01-03 13:18:00|2260.11|2248.61|2260.09|2248.59|2260.21|2248.71|2258.74|2247.24|33
1735910290000|2025-01-03 13:18:10|2260.12|2248.62|2260.29|2248.79|2260.29|2248.79|2260.04|2248.54|17
1735910300000|2025-01-03 13:18:20|2260.12|2248.62|2259.96|2248.46|2260.29|2248.79|2259.82|2248.32|28
1735910310000|2025-01-03 13:18:30|2260.02|2248.52|2258.3|2246.8|2260.12|2248.62|2258.3|2246.8|20
1735910320000|2025-01-03 13:18:40|2258.29|2246.79|2258.23|2246.73|2258.36|2246.86|2257.97|2246.47|15
1735910330000|2025-01-03 13:18:50|2258.22|2246.72|2258.43|2246.93|2258.49|2246.99|2258.21|2246.71|16
1735910340000|2025-01-03 13:19:00|2258.5|2247|2257.97|2246.47|2258.53|2247.03|2257.97|2246.47|22
1735910350000|2025-01-03 13:19:10|2258.01|2246.51|2257.97|2246.47|2258.13|2246.63|2257.97|2246.47|6
1735910360000|2025-01-03 13:19:20|2257.41|2245.91|2256.8|2245.3|2257.41|2245.91|2256.37|2244.87|24
1735910370000|2025-01-03 13:19:30|2256.9|2245.4|2256.7|2245.2|2256.9|2245.4|2256.67|2245.17|23
1735910380000|2025-01-03 13:19:40|2256.76|2245.26|2256.79|2245.29|2257.01|2245.51|2256.69|2245.19|16
1735910390000|2025-01-03 13:19:50|2256.87|2245.37|2258.49|2246.99|2258.53|2247.03|2256.83|2245.33|29
1735910400000|2025-01-03 13:20:00|2258.82|2247.32|2258.9|2247.4|2258.98|2247.48|2258.12|2246.62|22
1735910410000|2025-01-03 13:20:10|2258.93|2247.43|2258.97|2247.47|2259.17|2247.67|2258.7|2247.2|30
1735910420000|2025-01-03 13:20:20|2259.03|2247.53|2261.65|2250.15|2261.65|2250.15|2259.03|2247.53|10
1735910430000|2025-01-03 13:20:30|2261.59|2250.09|2261.65|2250.15|2261.65|2250.15|2261.12|2249.62|8
1735910440000|2025-01-03 13:20:40|2261.55|2250.05|2261.11|2249.61|2261.65|2250.15|2261.11|2249.61|12
1735910450000|2025-01-03 13:20:50|2261.19|2249.69|2261.65|2250.15|2261.65|2250.15|2261.06|2249.56|18
1735910460000|2025-01-03 13:21:00|2261.85|2250.35|2263.1|2251.6|2263.1|2251.6|2261.85|2250.35|6
1735910470000|2025-01-03 13:21:10|2263|2251.5|2263.09|2251.59|2263.1|2251.6|2262.6|2251.1|15
1735910480000|2025-01-03 13:21:20|2263.1|2251.6|2262.82|2251.32|2263.1|2251.6|2262.19|2250.69|34
1735910490000|2025-01-03 13:21:30|2262.92|2251.42|2261.4|2249.9|2262.92|2251.42|2261.26|2249.76|33
1735910500000|2025-01-03 13:21:40|2261.63|2250.13|2263.86|2252.36|2263.86|2252.36|2261.63|2250.13|34
1735910510000|2025-01-03 13:21:50|2263.77|2252.27|2263.19|2251.69|2263.77|2252.27|2262.81|2251.31|26
1735910520000|2025-01-03 13:22:00|2263.2|2251.7|2262.42|2250.92|2263.92|2252.42|2262.42|2250.92|31
1735910530000|2025-01-03 13:22:10|2262.27|2250.77|2262.61|2251.11|2262.96|2251.46|2262.12|2250.62|35
1735910540000|2025-01-03 13:22:20|2262.72|2251.22|2263.81|2252.31|2263.81|2252.31|2262.59|2251.09|33
1735910550000|2025-01-03 13:22:30|2263.78|2252.28|2264.1|2252.6|2264.1|2252.6|2263.42|2251.92|22
1735910560000|2025-01-03 13:22:40|2264.03|2252.53|2264.1|2252.6|2264.1|2252.6|2263.99|2252.49|4
1735910570000|2025-01-03 13:22:50|2264.12|2252.62|2265.67|2254.17|2265.67|2254.17|2264.12|2252.62|6
1735910580000|2025-01-03 13:23:00|2265.83|2254.33|2266.4|2254.9|2266.4|2254.9|2265.83|2254.33|5
1735910600000|2025-01-03 13:23:20|2266.74|2255.24|2263.72|2252.22|2267.3|2255.8|2263.72|2252.22|23
1735910610000|2025-01-03 13:23:30|2263.63|2252.13|2262.08|2250.58|2263.63|2252.13|2262.07|2250.57|37
1735910620000|2025-01-03 13:23:40|2261.95|2250.45|2261.75|2250.25|2261.96|2250.46|2261.75|2250.25|12
1735910630000|2025-01-03 13:23:50|2260.57|2249.07|2260.03|2248.53|2260.57|2249.07|2259.65|2248.15|5
1735910640000|2025-01-03 13:24:00|2260.08|2248.58|2261.19|2249.69|2261.22|2249.72|2259.7|2248.2|34
1735910650000|2025-01-03 13:24:10|2261.1|2249.6|2261.12|2249.62|2261.21|2249.71|2260.14|2248.64|27
1735910660000|2025-01-03 13:24:20|2261.1|2249.6|2261.99|2250.49|2262.05|2250.55|2261.1|2249.6|32
1735910670000|2025-01-03 13:24:30|2262.01|2250.51|2261.9|2250.4|2262.18|2250.68|2261.53|2250.03|22
1735910680000|2025-01-03 13:24:40|2262|2250.5|2262.18|2250.68|2262.18|2250.68|2261.9|2250.4|16
1735910690000|2025-01-03 13:24:50|2262.75|2251.25|2263.33|2251.83|2263.33|2251.83|2262.75|2251.25|2
1735910700000|2025-01-03 13:25:00|2263.27|2251.77|2260.78|2249.28|2263.27|2251.77|2260.78|2249.28|36
1735910710000|2025-01-03 13:25:10|2260.96|2249.46|2259.29|2247.79|2261.08|2249.58|2259.06|2247.56|29
1735910720000|2025-01-03 13:25:20|2259.41|2247.91|2261.39|2249.89|2261.4|2249.9|2259.41|2247.91|35
1735910730000|2025-01-03 13:25:30|2261.64|2250.14|2261.69|2250.19|2261.82|2250.32|2260.71|2249.21|35
1735910740000|2025-01-03 13:25:40|2261.8|2250.3|2260.2|2248.7|2262.03|2250.53|2260.2|2248.7|33
1735910750000|2025-01-03 13:25:50|2260.06|2248.56|2261.26|2249.76|2261.26|2249.76|2260.05|2248.55|19
1735910760000|2025-01-03 13:26:00|2261.25|2249.75|2261.33|2249.83|2262.99|2251.49|2261.25|2249.75|27
1735910770000|2025-01-03 13:26:10|2261.29|2249.79|2259.97|2248.47|2261.39|2249.89|2259.71|2248.21|21
1735910780000|2025-01-03 13:26:20|2260.02|2248.52|2259.99|2248.49|2261.03|2249.53|2259.88|2248.38|26
1735910790000|2025-01-03 13:26:30|2260|2248.5|2261.12|2249.62|2261.38|2249.88|2259.89|2248.39|25
1735910800000|2025-01-03 13:26:40|2261.15|2249.65|2262.87|2251.37|2263.02|2251.52|2261.15|2249.65|26
1735910810000|2025-01-03 13:26:50|2262.92|2251.42|2262.94|2251.44|2263.01|2251.51|2262.52|2251.02|35
1735910820000|2025-01-03 13:27:00|2262.99|2251.49|2262.9|2251.4|2263.13|2251.63|2262.74|2251.24|22
1735910830000|2025-01-03 13:27:10|2262.93|2251.43|2261.66|2250.16|2262.95|2251.45|2260.71|2249.21|33
1735910840000|2025-01-03 13:27:20|2261.77|2250.27|2261.87|2250.37|2261.9|2250.4|2260.68|2249.18|27
1735910850000|2025-01-03 13:27:30|2261.6|2250.1|2262.87|2251.37|2263.04|2251.54|2261.57|2250.07|29
1735910860000|2025-01-03 13:27:40|2262.89|2251.39|2263.03|2251.53|2263.13|2251.63|2262.48|2250.98|25
1735910870000|2025-01-03 13:27:50|2263.09|2251.59|2263.13|2251.63|2263.13|2251.63|2263.09|2251.59|2
1735910880000|2025-01-03 13:28:00|2263.23|2251.73|2265.13|2253.63|2265.13|2253.63|2263.23|2251.73|6
1735910890000|2025-01-03 13:28:10|2265.57|2254.07|2266.01|2254.51|2266.01|2254.51|2265.57|2254.07|2
1735910900000|2025-01-03 13:28:20|2265.84|2254.34|2264.38|2252.88|2266.01|2254.51|2264.38|2252.88|28
1735910910000|2025-01-03 13:28:30|2264.33|2252.83|2263.32|2251.82|2264.55|2253.05|2263.32|2251.82|21
1735910920000|2025-01-03 13:28:40|2262.43|2250.93|2260.63|2249.13|2262.43|2250.93|2260.41|2248.91|34
1735910930000|2025-01-03 13:28:50|2260.61|2249.11|2260.35|2248.85|2261.7|2250.2|2260.35|2248.85|28
1735910940000|2025-01-03 13:29:00|2260.39|2248.89|2260.89|2249.39|2261.54|2250.04|2260.38|2248.88|34
1735910950000|2025-01-03 13:29:10|2261.28|2249.78|2260.19|2248.69|2261.96|2250.46|2260.18|2248.68|30
1735910960000|2025-01-03 13:29:20|2260.18|2248.68|2259.68|2248.18|2260.29|2248.79|2259.52|2248.02|26
1735910970000|2025-01-03 13:29:30|2259.56|2248.06|2259.72|2248.22|2259.85|2248.35|2259.27|2247.77|23
1735910980000|2025-01-03 13:29:40|2259.83|2248.33|2260.4|2248.9|2260.74|2249.24|2259.83|2248.33|27
1735910990000|2025-01-03 13:29:50|2260.46|2248.96|2260.19|2248.69|2260.7|2249.2|2260.19|2248.69|26
1735911000000|2025-01-03 13:30:00|2260.36|2248.86|2260.7|2249.2|2260.93|2249.43|2260.36|2248.86|17
1735911010000|2025-01-03 13:30:10|2260.72|2249.22|2260.5|2249|2261.1|2249.6|2260.36|2248.86|25
1735911020000|2025-01-03 13:30:20|2260.57|2249.07|2260.42|2248.92|2260.57|2249.07|2260.33|2248.83|23
1735911030000|2025-01-03 13:30:30|2260.41|2248.91|2260.99|2249.49|2261.1|2249.6|2260.37|2248.87|20
1735911040000|2025-01-03 13:30:40|2261.1|2249.6|2261.1|2249.6|2261.1|2249.6|2261.1|2249.6|1
1735911050000|2025-01-03 13:30:50|2261.09|2249.59|2260.97|2249.47|2261.09|2249.59|2260.59|2249.09|22
1735911060000|2025-01-03 13:31:00|2261|2249.5|2262.26|2250.76|2262.51|2251.01|2261|2249.5|8
1735911070000|2025-01-03 13:31:10|2262.42|2250.92|2260.51|2249.01|2262.42|2250.92|2260.45|2248.95|39
1735911080000|2025-01-03 13:31:20|2260.45|2248.95|2260.19|2248.69|2260.45|2248.95|2260.19|2248.69|17
1735911090000|2025-01-03 13:31:30|2260.2|2248.7|2260.19|2248.69|2260.28|2248.78|2260.19|2248.69|7
1735911100000|2025-01-03 13:31:40|2260.32|2248.82|2261.87|2250.37|2261.87|2250.37|2260.27|2248.77|18
1735911110000|2025-01-03 13:31:50|2261.76|2250.26|2260.85|2249.35|2261.84|2250.34|2260.79|2249.29|28
1735911120000|2025-01-03 13:32:00|2260.98|2249.48|2261.54|2250.04|2261.79|2250.29|2260.85|2249.35|36
1735911130000|2025-01-03 13:32:10|2261.6|2250.1|2260.19|2248.69|2261.6|2250.1|2260.19|2248.69|5
1735911140000|2025-01-03 13:32:20|2260.9|2249.4|2261.16|2249.66|2261.17|2249.67|2260.9|2249.4|12
1735911150000|2025-01-03 13:32:30|2261.13|2249.63|2261.9|2250.4|2261.9|2250.4|2260.96|2249.46|13
1735911160000|2025-01-03 13:32:40|2262.2|2250.7|2262.51|2251.01|2262.51|2251.01|2262.2|2250.7|2
1735911170000|2025-01-03 13:32:50|2262.71|2251.21|2262.92|2251.42|2262.92|2251.42|2262.71|2251.21|2
1735911180000|2025-01-03 13:33:00|2263.06|2251.56|2265.95|2254.45|2265.95|2254.45|2263.06|2251.56|14
1735911190000|2025-01-03 13:33:10|2265.85|2254.35|2264.89|2253.39|2265.85|2254.35|2264.68|2253.18|21
1735911200000|2025-01-03 13:33:20|2264.83|2253.33|2265.75|2254.25|2266.33|2254.83|2264.83|2253.33|33
1735911210000|2025-01-03 13:33:30|2265.78|2254.28|2267.05|2255.55|2267.06|2255.56|2265.75|2254.25|28
1735911220000|2025-01-03 13:33:40|2266.99|2255.49|2265.89|2254.39|2266.99|2255.49|2265.89|2254.39|30
1735911230000|2025-01-03 13:33:50|2265.9|2254.4|2267.06|2255.56|2267.06|2255.56|2265.9|2254.4|29
1735911240000|2025-01-03 13:34:00|2266.94|2255.44|2266.91|2255.41|2267.06|2255.56|2266.79|2255.29|7
1735911250000|2025-01-03 13:34:10|2266.78|2255.28|2263.95|2252.45|2266.91|2255.41|2263.82|2252.32|28
1735911260000|2025-01-03 13:34:20|2263.82|2252.32|2261.56|2250.06|2264.06|2252.56|2261.56|2250.06|37
1735911270000|2025-01-03 13:34:30|2261.46|2249.96|2261.26|2249.76|2261.73|2250.23|2261.26|2249.76|26
1735911280000|2025-01-03 13:34:40|2261.25|2249.75|2261.07|2249.57|2261.26|2249.76|2261.07|2249.57|8
1735911290000|2025-01-03 13:34:50|2260.35|2248.85|2259.27|2247.77|2260.35|2248.85|2259.27|2247.77|5
1735911300000|2025-01-03 13:35:00|2259.26|2247.76|2259.06|2247.56|2259.26|2247.76|2259.06|2247.56|6
1735911310000|2025-01-03 13:35:10|2259.26|2247.76|2260.2|2248.7|2260.36|2248.86|2259.26|2247.76|27
1735911320000|2025-01-03 13:35:20|2260.51|2249.01|2260.85|2249.35|2260.96|2249.46|2260.37|2248.87|26
1735911330000|2025-01-03 13:35:30|2260.93|2249.43|2261.34|2249.84|2261.35|2249.85|2259.93|2248.43|30
1735911340000|2025-01-03 13:35:40|2261.39|2249.89|2261.04|2249.54|2261.85|2250.35|2260.84|2249.34|31
1735911350000|2025-01-03 13:35:50|2261.25|2249.75|2261.31|2249.81|2261.4|2249.9|2260.71|2249.21|24
1735911360000|2025-01-03 13:36:00|2261.4|2249.9|2262.03|2250.53|2262.75|2251.25|2261.4|2249.9|36
1735911370000|2025-01-03 13:36:10|2262.1|2250.6|2262.23|2250.73|2262.86|2251.36|2261.74|2250.24|30
1735911380000|2025-01-03 13:36:20|2262.28|2250.78|2260.25|2248.75|2262.32|2250.82|2260.25|2248.75|23
1735911390000|2025-01-03 13:36:30|2260.13|2248.63|2259.14|2247.64|2260.16|2248.66|2259.14|2247.64|18
1735911400000|2025-01-03 13:36:40|2259.13|2247.63|2259.93|2248.43|2259.93|2248.43|2259.06|2247.56|7
1735911410000|2025-01-03 13:36:50|2260.01|2248.51|2259.26|2247.76|2260.07|2248.57|2259.26|2247.76|32
1735911420000|2025-01-03 13:37:00|2259.23|2247.73|2260.19|2248.69|2260.24|2248.74|2259.17|2247.67|18
1735911430000|2025-01-03 13:37:10|2260.18|2248.68|2260.94|2249.44|2261.01|2249.51|2259.93|2248.43|27
1735911440000|2025-01-03 13:37:20|2261.05|2249.55|2261.92|2250.42|2261.99|2250.49|2260.89|2249.39|30
1735911450000|2025-01-03 13:37:30|2261.88|2250.38|2260.79|2249.29|2262.11|2250.61|2260.79|2249.29|30
1735911460000|2025-01-03 13:37:40|2260.48|2248.98|2259.25|2247.75|2260.48|2248.98|2259.25|2247.75|24
1735911470000|2025-01-03 13:37:50|2259.28|2247.78|2259.91|2248.41|2259.91|2248.41|2259.28|2247.78|20
1735911480000|2025-01-03 13:38:00|2259.8|2248.3|2260.91|2249.41|2260.92|2249.42|2259.32|2247.82|29
1735911490000|2025-01-03 13:38:10|2260.72|2249.22|2260.71|2249.21|2261.26|2249.76|2260.51|2249.01|33
1735911500000|2025-01-03 13:38:20|2260.58|2249.08|2260.71|2249.21|2260.85|2249.35|2260.23|2248.73|32
1735911510000|2025-01-03 13:38:30|2260.66|2249.16|2260.14|2248.64|2260.77|2249.27|2259.77|2248.27|37
1735911520000|2025-01-03 13:38:40|2260.13|2248.63|2260.06|2248.56|2260.25|2248.75|2259.88|2248.38|31
1735911530000|2025-01-03 13:38:50|2260.07|2248.57|2260.37|2248.87|2261|2249.5|2259.89|2248.39|31
1735911540000|2025-01-03 13:39:00|2259.96|2248.46|2259.01|2247.51|2260.22|2248.72|2258.9|2247.4|30
1735911550000|2025-01-03 13:39:10|2258.98|2247.48|2259.39|2247.89|2259.52|2248.02|2258.75|2247.25|23
1735911560000|2025-01-03 13:39:20|2259.51|2248.01|2258.92|2247.42|2259.67|2248.17|2258.91|2247.41|25
1735911570000|2025-01-03 13:39:30|2258.93|2247.43|2260.67|2249.17|2260.67|2249.17|2258.93|2247.43|35
1735911580000|2025-01-03 13:39:40|2260.62|2249.12|2259.1|2247.6|2260.62|2249.12|2258.94|2247.44|33
1735911590000|2025-01-03 13:39:50|2259.06|2247.56|2258.95|2247.45|2259.17|2247.67|2258.75|2247.25|25
1735911600000|2025-01-03 13:40:00|2258.99|2247.49|2259.05|2247.55|2259.8|2248.3|2258.98|2247.48|18
1735911610000|2025-01-03 13:40:10|2259.07|2247.57|2258.88|2247.38|2259.08|2247.58|2258.82|2247.32|14
1735911620000|2025-01-03 13:40:20|2258.91|2247.41|2258.75|2247.25|2259.14|2247.64|2258.75|2247.25|18
1735911630000|2025-01-03 13:40:30|2257.69|2246.19|2257.3|2245.8|2257.69|2246.19|2256.8|2245.3|20
1735911640000|2025-01-03 13:40:40|2257.22|2245.72|2257.9|2246.4|2257.97|2246.47|2257.1|2245.6|28
1735911650000|2025-01-03 13:40:50|2257.94|2246.44|2257.3|2245.8|2258|2246.5|2257.26|2245.76|20
1735911660000|2025-01-03 13:41:00|2257.32|2245.82|2256.97|2245.47|2257.62|2246.12|2256.91|2245.41|24
1735911670000|2025-01-03 13:41:10|2257.01|2245.51|2257.11|2245.61|2257.72|2246.22|2256.95|2245.45|33
1735911680000|2025-01-03 13:41:20|2257.16|2245.66|2255.98|2244.48|2257.17|2245.67|2255.87|2244.37|34
1735911690000|2025-01-03 13:41:30|2255.96|2244.46|2255.63|2244.13|2255.96|2244.46|2255.63|2244.13|21
1735911700000|2025-01-03 13:41:40|2255.61|2244.11|2255.36|2243.86|2255.63|2244.13|2255.36|2243.86|10
1735911710000|2025-01-03 13:41:50|2255.71|2244.21|2256.63|2245.13|2256.86|2245.36|2255.71|2244.21|29
1735911720000|2025-01-03 13:42:00|2256.62|2245.12|2255.9|2244.4|2256.81|2245.31|2255.75|2244.25|31
1735911730000|2025-01-03 13:42:10|2255.84|2244.34|2256.83|2245.33|2256.83|2245.33|2255.63|2244.13|25
1735911740000|2025-01-03 13:42:20|2256.88|2245.38|2257.57|2246.07|2257.57|2246.07|2255.67|2244.17|34
1735911750000|2025-01-03 13:42:30|2258.24|2246.74|2260.82|2249.32|2260.82|2249.32|2258.24|2246.74|8
1735911760000|2025-01-03 13:42:40|2260.21|2248.71|2259.73|2248.23|2260.21|2248.71|2259.65|2248.15|30
1735911770000|2025-01-03 13:42:50|2259.81|2248.31|2260.89|2249.39|2260.97|2249.47|2259.77|2248.27|36
1735911780000|2025-01-03 13:43:00|2260.93|2249.43|2261.07|2249.57|2261.07|2249.57|2260.46|2248.96|10
1735911790000|2025-01-03 13:43:10|2260.98|2249.48|2260.98|2249.48|2260.98|2249.48|2260.85|2249.35|8
1735911800000|2025-01-03 13:43:20|2261.03|2249.53|2261.47|2249.97|2261.51|2250.01|2261.03|2249.53|27
1735911810000|2025-01-03 13:43:30|2261.5|2250|2260.73|2249.23|2262|2250.5|2260.68|2249.18|27
1735911820000|2025-01-03 13:43:40|2260.03|2248.53|2259.51|2248.01|2260.13|2248.63|2259.24|2247.74|27
1735911830000|2025-01-03 13:43:50|2259.47|2247.97|2259.28|2247.78|2259.52|2248.02|2259.07|2247.57|17
1735911840000|2025-01-03 13:44:00|2259.34|2247.84|2258.82|2247.32|2260.02|2248.52|2258.77|2247.27|34
1735911850000|2025-01-03 13:44:10|2258.79|2247.29|2258.85|2247.35|2259.39|2247.89|2257.78|2246.28|26
1735911860000|2025-01-03 13:44:20|2258.76|2247.26|2258.96|2247.46|2259.23|2247.73|2258.55|2247.05|27
1735911870000|2025-01-03 13:44:30|2258.89|2247.39|2258.89|2247.39|2259.05|2247.55|2258.46|2246.96|32
1735911880000|2025-01-03 13:44:40|2258.88|2247.38|2258.92|2247.42|2259.4|2247.9|2258.63|2247.13|30
1735911890000|2025-01-03 13:44:50|2259.12|2247.62|2258.48|2246.98|2259.77|2248.27|2257.9|2246.4|29
1735911900000|2025-01-03 13:45:00|2258.46|2246.96|2258.77|2247.27|2258.77|2247.27|2258.24|2246.74|29
1735911910000|2025-01-03 13:45:10|2258.88|2247.38|2259.64|2248.14|2259.7|2248.2|2258.88|2247.38|27
1735911920000|2025-01-03 13:45:20|2259.68|2248.18|2259.8|2248.3|2259.8|2248.3|2259.66|2248.16|17
1735911930000|2025-01-03 13:45:30|2259.67|2248.17|2260.1|2248.6|2260.2|2248.7|2259.67|2248.17|25
1735911940000|2025-01-03 13:45:40|2260.15|2248.65|2260.36|2248.86|2260.48|2248.98|2259.54|2248.04|23
1735911950000|2025-01-03 13:45:50|2260.21|2248.71|2259.54|2248.04|2260.21|2248.71|2259.54|2248.04|26
1735911990000|2025-01-03 13:46:30|2258.86|2247.36|2256.03|2244.53|2258.86|2247.36|2256.01|2244.51|19
1735912000000|2025-01-03 13:46:40|2256.08|2244.58|2257.15|2245.65|2257.92|2246.42|2255.89|2244.39|34
1735912010000|2025-01-03 13:46:50|2257.2|2245.7|2257.24|2245.74|2257.27|2245.77|2257.05|2245.55|30
1735912020000|2025-01-03 13:47:00|2257.23|2245.73|2256.87|2245.37|2257.29|2245.79|2256.75|2245.25|31
1735912030000|2025-01-03 13:47:10|2256.85|2245.35|2256.68|2245.18|2257.2|2245.7|2256.5|2245|23
1735912040000|2025-01-03 13:47:20|2256.53|2245.03|2256.54|2245.04|2256.54|2245.04|2255.88|2244.38|24
1735912050000|2025-01-03 13:47:30|2256.55|2245.05|2256.49|2244.99|2257.47|2245.97|2256.49|2244.99|28
1735912060000|2025-01-03 13:47:40|2256.24|2244.74|2255.91|2244.41|2256.27|2244.77|2255.68|2244.18|31
1735912070000|2025-01-03 13:47:50|2255.87|2244.37|2255.59|2244.09|2256.19|2244.69|2255.59|2244.09|26
1735912080000|2025-01-03 13:48:00|2255.64|2244.14|2255.45|2243.95|2255.68|2244.18|2255.36|2243.86|21
1735912090000|2025-01-03 13:48:10|2255.44|2243.94|2255.55|2244.05|2255.94|2244.44|2255.43|2243.93|17
1735912100000|2025-01-03 13:48:20|2255.53|2244.03|2256|2244.5|2256.12|2244.62|2255.43|2243.93|21
1735912110000|2025-01-03 13:48:30|2256.07|2244.57|2255.49|2243.99|2256.86|2245.36|2255.49|2243.99|26
1735912120000|2025-01-03 13:48:40|2255.46|2243.96|2255.39|2243.89|2255.48|2243.98|2255.36|2243.86|15
1735912130000|2025-01-03 13:48:50|2255.36|2243.86|2255.36|2243.86|2255.39|2243.89|2255.36|2243.86|14
1735912140000|2025-01-03 13:49:00|2255.45|2243.95|2251.32|2239.82|2255.45|2243.95|2251.32|2239.82|11
1735912150000|2025-01-03 13:49:10|2251.28|2239.78|2251.28|2239.78|2251.29|2239.79|2251.16|2239.66|12
1735912160000|2025-01-03 13:49:20|2251.29|2239.79|2253|2241.5|2253.01|2241.51|2251.28|2239.78|14
1735912170000|2025-01-03 13:49:30|2253.01|2241.51|2253.15|2241.65|2253.15|2241.65|2253.01|2241.51|3
1735912180000|2025-01-03 13:49:40|2253.77|2242.27|2254.39|2242.89|2254.39|2242.89|2253.77|2242.27|2
1735912190000|2025-01-03 13:49:50|2253.86|2242.36|2254.13|2242.63|2254.39|2242.89|2253.86|2242.36|25
1735912200000|2025-01-03 13:50:00|2253.91|2242.41|2254.2|2242.7|2254.21|2242.71|2253.84|2242.34|30
1735912210000|2025-01-03 13:50:10|2254.17|2242.67|2254.16|2242.66|2254.23|2242.73|2254.02|2242.52|23
1735912220000|2025-01-03 13:50:20|2254.05|2242.55|2252.71|2241.21|2254.11|2242.61|2252.71|2241.21|11
1735912230000|2025-01-03 13:50:30|2252.18|2240.68|2250.87|2239.37|2252.18|2240.68|2250.87|2239.37|24
1735912250000|2025-01-03 13:50:50|2250.99|2239.49|2251.73|2240.23|2251.94|2240.44|2250.99|2239.49|29
1735912260000|2025-01-03 13:51:00|2251.81|2240.31|2252.1|2240.6|2252.1|2240.6|2251.43|2239.93|20
1735912280000|2025-01-03 13:51:20|2251.93|2240.43|2250.92|2239.42|2251.93|2240.43|2250.87|2239.37|20
1735912290000|2025-01-03 13:51:30|2250.87|2239.37|2250.87|2239.37|2251.16|2239.66|2250.87|2239.37|11
1735912310000|2025-01-03 13:51:50|2250.48|2238.98|2250.26|2238.76|2250.48|2238.98|2250.26|2238.76|13
1735912320000|2025-01-03 13:52:00|2250.28|2238.78|2250.75|2239.25|2250.75|2239.25|2250.22|2238.72|14
1735912330000|2025-01-03 13:52:10|2250.73|2239.23|2250.58|2239.08|2250.74|2239.24|2250.58|2239.08|8
1735912340000|2025-01-03 13:52:20|2250.56|2239.06|2250.75|2239.25|2250.75|2239.25|2250.48|2238.98|11
1735912380000|2025-01-03 13:53:00|2251.42|2239.92|2252.1|2240.6|2252.1|2240.6|2251.42|2239.92|2
1735912410000|2025-01-03 13:53:30|2252.21|2240.71|2253.95|2242.45|2253.95|2242.45|2252.21|2240.71|3
1735912420000|2025-01-03 13:53:40|2253.66|2242.16|2253.23|2241.73|2253.87|2242.37|2252.85|2241.35|24
1735912430000|2025-01-03 13:53:50|2253.22|2241.72|2254.21|2242.71|2254.21|2242.71|2253.16|2241.66|29
1735912440000|2025-01-03 13:54:00|2254.18|2242.68|2254.24|2242.74|2254.39|2242.89|2254.18|2242.68|29
1735912450000|2025-01-03 13:54:10|2254.31|2242.81|2253.61|2242.11|2254.39|2242.89|2253.61|2242.11|26
1735912460000|2025-01-03 13:54:20|2253.67|2242.17|2253.37|2241.87|2253.71|2242.21|2253.35|2241.85|23
1735912470000|2025-01-03 13:54:30|2253.41|2241.91|2253.69|2242.19|2253.93|2242.43|2253.41|2241.91|18
1735912480000|2025-01-03 13:54:40|2253.68|2242.18|2254.2|2242.7|2254.2|2242.7|2253.53|2242.03|14
1735912490000|2025-01-03 13:54:50|2254.14|2242.64|2253.64|2242.14|2254.2|2242.7|2253.44|2241.94|28
1735912500000|2025-01-03 13:55:00|2253.65|2242.15|2251.66|2240.16|2253.76|2242.26|2251.65|2240.15|26
1735912510000|2025-01-03 13:55:10|2251.55|2240.05|2250.91|2239.41|2251.71|2240.21|2250.69|2239.19|28
1735912520000|2025-01-03 13:55:20|2250.99|2239.49|2251.35|2239.85|2251.35|2239.85|2250.68|2239.18|25
1735912530000|2025-01-03 13:55:30|2251.26|2239.76|2250.83|2239.33|2251.26|2239.76|2250.78|2239.28|23
1735912540000|2025-01-03 13:55:40|2250.81|2239.31|2251.27|2239.77|2251.27|2239.77|2250.78|2239.28|31
1735912550000|2025-01-03 13:55:50|2251.2|2239.7|2251.87|2240.37|2252.13|2240.63|2251.2|2239.7|31
1735912560000|2025-01-03 13:56:00|2252.05|2240.55|2250.88|2239.38|2252.09|2240.59|2250.72|2239.22|22
1735912570000|2025-01-03 13:56:10|2250.77|2239.27|2250.86|2239.36|2251.01|2239.51|2250.44|2238.94|27
1735912580000|2025-01-03 13:56:20|2250.75|2239.25|2250.47|2238.97|2250.87|2239.37|2250.47|2238.97|22
1735912590000|2025-01-03 13:56:30|2250.68|2239.18|2250.99|2239.49|2251.12|2239.62|2250.52|2239.02|25
1735912600000|2025-01-03 13:56:40|2250.89|2239.39|2250.48|2238.98|2251.29|2239.79|2250.48|2238.98|15
1735912610000|2025-01-03 13:56:50|2250.89|2239.39|2251.59|2240.09|2251.76|2240.26|2250.87|2239.37|25
1735912620000|2025-01-03 13:57:00|2251.45|2239.95|2250.88|2239.38|2251.71|2240.21|2250.88|2239.38|17
1735912630000|2025-01-03 13:57:10|2250.9|2239.4|2250.69|2239.19|2251.21|2239.71|2250.69|2239.19|19
1735912640000|2025-01-03 13:57:20|2250.79|2239.29|2251.15|2239.65|2251.18|2239.68|2250.73|2239.23|16
1735912650000|2025-01-03 13:57:30|2251.32|2239.82|2250.73|2239.23|2251.32|2239.82|2250.46|2238.96|23
1735912660000|2025-01-03 13:57:40|2250.77|2239.27|2250.35|2238.85|2250.8|2239.3|2250.31|2238.81|19
1735912670000|2025-01-03 13:57:50|2250.82|2239.32|2250.62|2239.12|2251.59|2240.09|2250.47|2238.97|27
1735912680000|2025-01-03 13:58:00|2250.65|2239.15|2251.02|2239.52|2251.45|2239.95|2250.65|2239.15|27
1735912690000|2025-01-03 13:58:10|2250.94|2239.44|2250.63|2239.13|2251.06|2239.56|2250.6|2239.1|19
1735912700000|2025-01-03 13:58:20|2250.74|2239.24|2250.66|2239.16|2250.74|2239.24|2250.45|2238.95|22
1735912710000|2025-01-03 13:58:30|2250.79|2239.29|2250.92|2239.42|2251.36|2239.86|2250.79|2239.29|20
1735912720000|2025-01-03 13:58:40|2251.11|2239.61|2251.35|2239.85|2251.35|2239.85|2251.09|2239.59|16
1735912730000|2025-01-03 13:58:50|2251.38|2239.88|2250.65|2239.15|2251.61|2240.11|2250.65|2239.15|26
1735912740000|2025-01-03 13:59:00|2250.93|2239.43|2250.88|2239.38|2250.98|2239.48|2250.7|2239.2|29
1735912750000|2025-01-03 13:59:10|2250.87|2239.37|2250.54|2239.04|2251.03|2239.53|2250.54|2239.04|23
1735912760000|2025-01-03 13:59:20|2250.55|2239.05|2250.38|2238.88|2250.66|2239.16|2250.33|2238.83|18
1735912770000|2025-01-03 13:59:30|2250.39|2238.89|2250.52|2239.02|2250.57|2239.07|2250.39|2238.89|15
1735912780000|2025-01-03 13:59:40|2250.49|2238.99|2250.42|2238.92|2250.75|2239.25|2250.42|2238.92|22
1735912790000|2025-01-03 13:59:50|2250.52|2239.02|2250.5|2239|2250.79|2239.29|2250.43|2238.93|23
1735912800000|2025-01-03 14:00:00|2250.69|2239.19|2252.82|2241.32|2252.82|2241.32|2250.55|2239.05|27
1735912820000|2025-01-03 14:00:20|2253.09|2241.59|2253.36|2241.86|2253.36|2241.86|2253.09|2241.59|2
1735912840000|2025-01-03 14:00:40|2254.28|2242.78|2252.95|2241.45|2254.28|2242.78|2252.9|2241.4|12
1735912850000|2025-01-03 14:00:50|2252.91|2241.41|2252.47|2240.97|2252.91|2241.41|2252.42|2240.92|11
1735912860000|2025-01-03 14:01:00|2252.53|2241.03|2254.89|2243.39|2254.89|2243.39|2252.53|2241.03|29
1735912870000|2025-01-03 14:01:10|2254.78|2243.28|2254.39|2242.89|2254.81|2243.31|2254.35|2242.85|22
1735912880000|2025-01-03 14:01:20|2254.41|2242.91|2255.13|2243.63|2255.2|2243.7|2254.41|2242.91|14
1735912890000|2025-01-03 14:01:30|2255.16|2243.66|2256.14|2244.64|2256.14|2244.64|2255.16|2243.66|10
1735912900000|2025-01-03 14:01:40|2257.18|2245.68|2258.11|2246.61|2258.11|2246.61|2257.18|2245.68|3
1735912910000|2025-01-03 14:01:50|2258.1|2246.6|2258.41|2246.91|2258.41|2246.91|2258.1|2246.6|5
1735912930000|2025-01-03 14:02:10|2259.22|2247.72|2260.4|2248.9|2260.5|2249|2259.22|2247.72|9
1735912940000|2025-01-03 14:02:20|2260.41|2248.91|2260.5|2249|2260.5|2249|2260.41|2248.91|7
1735912950000|2025-01-03 14:02:30|2260.32|2248.82|2260.32|2248.82|2260.32|2248.82|2260.25|2248.75|4
1735912960000|2025-01-03 14:02:40|2260.41|2248.91|2260.5|2249|2260.5|2249|2260.34|2248.84|6
1735912970000|2025-01-03 14:02:50|2260.71|2249.21|2263.19|2251.69|2263.21|2251.71|2260.71|2249.21|10
1735912980000|2025-01-03 14:03:00|2263.27|2251.77|2263.38|2251.88|2263.38|2251.88|2263.27|2251.77|8
1735913080000|2025-01-03 14:04:40|2263.78|2252.28|2264.19|2252.69|2264.19|2252.69|2263.78|2252.28|2
1735913090000|2025-01-03 14:04:50|2264.77|2253.27|2265.36|2253.86|2265.36|2253.86|2264.77|2253.27|2
1735913100000|2025-01-03 14:05:00|2265.12|2253.62|2265.36|2253.86|2265.36|2253.86|2265.12|2253.62|9
1735913110000|2025-01-03 14:05:10|2265.38|2253.88|2265.41|2253.91|2265.41|2253.91|2265.38|2253.88|2
1735913120000|2025-01-03 14:05:20|2265.98|2254.48|2266.26|2254.76|2266.42|2254.92|2265.98|2254.48|9
1735913130000|2025-01-03 14:05:30|2266.28|2254.78|2266.41|2254.91|2266.42|2254.92|2266.28|2254.78|5
1735913140000|2025-01-03 14:05:40|2266.42|2254.92|2266.42|2254.92|2266.42|2254.92|2266.41|2254.91|3
1735913150000|2025-01-03 14:05:50|2266.41|2254.91|2266.55|2255.05|2266.55|2255.05|2266.41|2254.91|5
1735913160000|2025-01-03 14:06:00|2266.56|2255.06|2266.6|2255.1|2266.6|2255.1|2266.55|2255.05|10
1735913200000|2025-01-03 14:06:40|2266.55|2255.05|2266.41|2254.91|2266.55|2255.05|2266.41|2254.91|8
1735913210000|2025-01-03 14:06:50|2266.51|2255.01|2266.51|2255.01|2266.6|2255.1|2266.5|2255|12
1735913220000|2025-01-03 14:07:00|2266.5|2255|2266.75|2255.25|2266.96|2255.46|2266.5|2255|13
1735913250000|2025-01-03 14:07:30|2266.58|2255.08|2266.41|2254.91|2266.58|2255.08|2266.41|2254.91|2
1735913260000|2025-01-03 14:07:40|2266.53|2255.03|2266.61|2255.11|2266.68|2255.18|2266.48|2254.98|12
1735913270000|2025-01-03 14:07:50|2266.62|2255.12|2269.08|2257.58|2269.08|2257.58|2266.58|2255.08|21
1735913290000|2025-01-03 14:08:10|2270.55|2259.05|2270.75|2259.25|2271.95|2260.45|2270.55|2259.05|27
1735913300000|2025-01-03 14:08:20|2271.28|2259.78|2271.31|2259.81|2271.78|2260.28|2271.16|2259.66|28
1735913310000|2025-01-03 14:08:30|2271.29|2259.79|2272.73|2261.23|2272.73|2261.23|2271.19|2259.69|19
1735913320000|2025-01-03 14:08:40|2272.74|2261.24|2272.79|2261.29|2273.09|2261.59|2272.66|2261.16|19
1735913330000|2025-01-03 14:08:50|2272.8|2261.3|2273.2|2261.7|2273.2|2261.7|2272.8|2261.3|13
1735913340000|2025-01-03 14:09:00|2273.12|2261.62|2273.2|2261.7|2273.2|2261.7|2272.97|2261.47|20
1735913350000|2025-01-03 14:09:10|2273.14|2261.64|2273.2|2261.7|2273.2|2261.7|2272.68|2261.18|12
1735913380000|2025-01-03 14:09:40|2273.76|2262.26|2274.31|2262.81|2274.31|2262.81|2273.76|2262.26|2
1735913390000|2025-01-03 14:09:50|2274.23|2262.73|2274.29|2262.79|2274.29|2262.79|2274.23|2262.73|6
1735913400000|2025-01-03 14:10:00|2274.25|2262.75|2274.31|2262.81|2274.31|2262.81|2274.25|2262.75|6
1735913410000|2025-01-03 14:10:10|2274.54|2263.04|2276.1|2264.6|2276.1|2264.6|2274.54|2263.04|5
1735913420000|2025-01-03 14:10:20|2276.3|2264.8|2276.3|2264.8|2276.3|2264.8|2276.3|2264.8|1
1735913430000|2025-01-03 14:10:30|2277.33|2265.83|2278.37|2266.87|2278.37|2266.87|2277.33|2265.83|7
1735913440000|2025-01-03 14:10:40|2279.03|2267.53|2279.49|2267.99|2280.2|2268.7|2279.03|2267.53|17
1735913450000|2025-01-03 14:10:50|2279.45|2267.95|2279.11|2267.61|2279.65|2268.15|2279.11|2267.61|29
1735913460000|2025-01-03 14:11:00|2278.96|2267.46|2276.62|2265.12|2278.96|2267.46|2276.32|2264.82|27
1735913470000|2025-01-03 14:11:10|2276.57|2265.07|2276.45|2264.95|2276.76|2265.26|2276.45|2264.95|17
1735913480000|2025-01-03 14:11:20|2276.4|2264.9|2276.13|2264.63|2276.45|2264.95|2276|2264.5|19
1735913490000|2025-01-03 14:11:30|2276.28|2264.78|2277.3|2265.8|2277.32|2265.82|2276.28|2264.78|24
1735913500000|2025-01-03 14:11:40|2277.42|2265.92|2276.45|2264.95|2277.42|2265.92|2276.43|2264.93|17
1735913510000|2025-01-03 14:11:50|2276.61|2265.11|2276.85|2265.35|2277.1|2265.6|2276.19|2264.69|22
1735913520000|2025-01-03 14:12:00|2276.97|2265.47|2276.28|2264.78|2277.09|2265.59|2276.28|2264.78|30
1735913530000|2025-01-03 14:12:10|2276.25|2264.75|2276|2264.5|2276.33|2264.83|2276|2264.5|11
1735913550000|2025-01-03 14:12:30|2276.28|2264.78|2276.11|2264.61|2276.28|2264.78|2276|2264.5|12
1735913560000|2025-01-03 14:12:40|2276.1|2264.6|2276.41|2264.91|2276.84|2265.34|2276.1|2264.6|25
1735913570000|2025-01-03 14:12:50|2276.58|2265.08|2276.04|2264.54|2276.58|2265.08|2276.04|2264.54|16
1735913580000|2025-01-03 14:13:00|2276|2264.5|2274.55|2263.05|2276|2264.5|2273.9|2262.4|10
1735913590000|2025-01-03 14:13:10|2274.5|2263|2274.73|2263.23|2274.73|2263.23|2274.35|2262.85|20
1735913600000|2025-01-03 14:13:20|2274.72|2263.22|2274.72|2263.22|2274.95|2263.45|2274.57|2263.07|17
1735913610000|2025-01-03 14:13:30|2274.75|2263.25|2275.99|2264.49|2276.01|2264.51|2274.75|2263.25|24
1735913620000|2025-01-03 14:13:40|2275.87|2264.37|2275.79|2264.29|2275.97|2264.47|2275.75|2264.25|8
1735913630000|2025-01-03 14:13:50|2275.77|2264.27|2275.87|2264.37|2275.89|2264.39|2275.75|2264.25|18
1735913640000|2025-01-03 14:14:00|2275.85|2264.35|2276.27|2264.77|2276.77|2265.27|2275.75|2264.25|24
1735913650000|2025-01-03 14:14:10|2276.24|2264.74|2275.78|2264.28|2276.4|2264.9|2275.78|2264.28|23
1735913660000|2025-01-03 14:14:20|2275.84|2264.34|2275.75|2264.25|2275.84|2264.34|2275.75|2264.25|3
1735913670000|2025-01-03 14:14:30|2275.97|2264.47|2275.75|2264.25|2275.97|2264.47|2275.75|2264.25|5
1735913680000|2025-01-03 14:14:40|2274.71|2263.21|2273.84|2262.34|2274.71|2263.21|2273.72|2262.22|12
1735913690000|2025-01-03 14:14:50|2273.83|2262.33|2273.9|2262.4|2274.16|2262.66|2272.71|2261.21|14
1735913700000|2025-01-03 14:15:00|2273.92|2262.42|2272.91|2261.41|2274.57|2263.07|2272.9|2261.4|28
1735913710000|2025-01-03 14:15:10|2272.93|2261.43|2272.82|2261.32|2273.65|2262.15|2272.82|2261.32|26
1735913720000|2025-01-03 14:15:20|2272.71|2261.21|2274.92|2263.42|2275.2|2263.7|2272.53|2261.03|31
1735913730000|2025-01-03 14:15:30|2274.75|2263.25|2276.59|2265.09|2276.84|2265.34|2274.75|2263.25|24
1735913740000|2025-01-03 14:15:40|2276.64|2265.14|2276.99|2265.49|2276.99|2265.49|2276.34|2264.84|26
1735913750000|2025-01-03 14:15:50|2276.88|2265.38|2276.37|2264.87|2277.04|2265.54|2276.37|2264.87|12
1735913760000|2025-01-03 14:16:00|2276.39|2264.89|2276.37|2264.87|2276.39|2264.89|2276.37|2264.87|2
1735913780000|2025-01-03 14:16:20|2275.26|2263.76|2274.58|2263.08|2275.26|2263.76|2274.41|2262.91|11
1735913790000|2025-01-03 14:16:30|2274.56|2263.06|2273.62|2262.12|2274.58|2263.08|2272.46|2260.96|26
1735913800000|2025-01-03 14:16:40|2273.55|2262.05|2271.49|2259.99|2273.56|2262.06|2271.49|2259.99|30
1735913810000|2025-01-03 14:16:50|2271.81|2260.31|2274.12|2262.62|2274.22|2262.72|2270.88|2259.38|23
1735913820000|2025-01-03 14:17:00|2274.22|2262.72|2274.76|2263.26|2274.88|2263.38|2273.86|2262.36|26
1735913830000|2025-01-03 14:17:10|2274.55|2263.05|2273.57|2262.07|2274.55|2263.05|2273.23|2261.73|25
1735913840000|2025-01-03 14:17:20|2273.51|2262.01|2269.78|2258.28|2273.51|2262.01|2269.53|2258.03|24
1735913850000|2025-01-03 14:17:30|2269.79|2258.29|2270.74|2259.24|2271.34|2259.84|2269.74|2258.24|26
1735913860000|2025-01-03 14:17:40|2270.64|2259.14|2271.84|2260.34|2271.91|2260.41|2270.61|2259.11|33
1735913870000|2025-01-03 14:17:50|2271.77|2260.27|2271.86|2260.36|2271.86|2260.36|2271.37|2259.87|24
1735913880000|2025-01-03 14:18:00|2271.89|2260.39|2272.28|2260.78|2272.41|2260.91|2271.29|2259.79|34
1735913890000|2025-01-03 14:18:10|2272.26|2260.76|2272.39|2260.89|2272.64|2261.14|2272.26|2260.76|9
1735913900000|2025-01-03 14:18:20|2272.37|2260.87|2272.64|2261.14|2272.64|2261.14|2272.25|2260.75|11
1735913910000|2025-01-03 14:18:30|2273.3|2261.8|2273.96|2262.46|2273.96|2262.46|2273.3|2261.8|2
1735913920000|2025-01-03 14:18:40|2274.06|2262.56|2274.92|2263.42|2274.92|2263.42|2274.06|2262.56|6
1735913930000|2025-01-03 14:18:50|2274.87|2263.37|2274.7|2263.2|2274.87|2263.37|2274.46|2262.96|12
1735913940000|2025-01-03 14:19:00|2274.81|2263.31|2276.09|2264.59|2276.09|2264.59|2274.81|2263.31|6
1735913950000|2025-01-03 14:19:10|2276.22|2264.72|2277.47|2265.97|2277.47|2265.97|2276.22|2264.72|6
1735913960000|2025-01-03 14:19:20|2278.13|2266.63|2278.24|2266.74|2278.79|2267.29|2278.13|2266.63|3
1735913970000|2025-01-03 14:19:30|2278.68|2267.18|2277.07|2265.57|2278.72|2267.22|2277.07|2265.57|16
1735913980000|2025-01-03 14:19:40|2276.89|2265.39|2277.23|2265.73|2277.3|2265.8|2276.53|2265.03|27
1735913990000|2025-01-03 14:19:50|2277.19|2265.69|2276.75|2265.25|2277.42|2265.92|2276.75|2265.25|15
1735914000000|2025-01-03 14:20:00|2276.84|2265.34|2276.91|2265.41|2277.05|2265.55|2276.75|2265.25|13
1735914010000|2025-01-03 14:20:10|2276.86|2265.36|2276.75|2265.25|2276.86|2265.36|2276.75|2265.25|2
1735914020000|2025-01-03 14:20:20|2275.46|2263.96|2275.65|2264.15|2275.65|2264.15|2274.36|2262.86|16
1735914030000|2025-01-03 14:20:30|2275.94|2264.44|2273.82|2262.32|2276.33|2264.83|2273.11|2261.61|25
1735914040000|2025-01-03 14:20:40|2273.88|2262.38|2273.54|2262.04|2273.88|2262.38|2273.21|2261.71|24
1735914050000|2025-01-03 14:20:50|2273.45|2261.95|2273.31|2261.81|2273.77|2262.27|2273.22|2261.72|24
1735914060000|2025-01-03 14:21:00|2273.36|2261.86|2274.76|2263.26|2274.76|2263.26|2273.09|2261.59|33
1735914070000|2025-01-03 14:21:10|2275.15|2263.65|2276.13|2264.63|2276.27|2264.77|2275.15|2263.65|22
1735914080000|2025-01-03 14:21:20|2276.24|2264.74|2276.5|2265|2276.71|2265.21|2275.67|2264.17|19
1735914090000|2025-01-03 14:21:30|2276.58|2265.08|2275.25|2263.75|2276.96|2265.46|2275.25|2263.75|27
1735914100000|2025-01-03 14:21:40|2275.36|2263.86|2275.36|2263.86|2275.36|2263.86|2275.36|2263.86|1
1735914110000|2025-01-03 14:21:50|2275.32|2263.82|2275.74|2264.24|2275.83|2264.33|2275.25|2263.75|20
1735914120000|2025-01-03 14:22:00|2275.72|2264.22|2276.32|2264.82|2277.07|2265.57|2275.67|2264.17|28
1735914130000|2025-01-03 14:22:10|2276.2|2264.7|2276.63|2265.13|2276.76|2265.26|2276.2|2264.7|25
1735914140000|2025-01-03 14:22:20|2276.62|2265.12|2275.57|2264.07|2276.62|2265.12|2275.47|2263.97|28
1735914150000|2025-01-03 14:22:30|2275.6|2264.1|2276.23|2264.73|2277.05|2265.55|2275.51|2264.01|27
1735914160000|2025-01-03 14:22:40|2276.29|2264.79|2278.45|2266.95|2278.45|2266.95|2276.29|2264.79|29
1735914170000|2025-01-03 14:22:50|2278.39|2266.89|2278.5|2267|2278.53|2267.03|2278.2|2266.7|23
1735914180000|2025-01-03 14:23:00|2278.48|2266.98|2277.31|2265.81|2278.51|2267.01|2277.15|2265.65|25
1735914190000|2025-01-03 14:23:10|2277.51|2266.01|2277.55|2266.05|2277.56|2266.06|2276.46|2264.96|24
1735914200000|2025-01-03 14:23:20|2277.49|2265.99|2277.67|2266.17|2277.74|2266.24|2277.35|2265.85|22
1735914210000|2025-01-03 14:23:30|2277.58|2266.08|2277.59|2266.09|2277.84|2266.34|2277.42|2265.92|27
1735914220000|2025-01-03 14:23:40|2277.38|2265.88|2276.43|2264.93|2277.5|2266|2275.45|2263.95|26
1735914230000|2025-01-03 14:23:50|2276.85|2265.35|2276.05|2264.55|2276.85|2265.35|2275.67|2264.17|26
1735914240000|2025-01-03 14:24:00|2276.09|2264.59|2278.32|2266.82|2278.32|2266.82|2275.91|2264.41|27
1735914250000|2025-01-03 14:24:10|2278.43|2266.93|2278.79|2267.29|2278.79|2267.29|2278.43|2266.93|8
1735914260000|2025-01-03 14:24:20|2278.69|2267.19|2278.79|2267.29|2278.79|2267.29|2278.58|2267.08|10
1735914290000|2025-01-03 14:24:50|2280.62|2269.12|2281.24|2269.74|2281.24|2269.74|2280.35|2268.85|17
1735914300000|2025-01-03 14:25:00|2280.98|2269.48|2282.54|2271.04|2282.54|2271.04|2280.7|2269.2|22
1735914310000|2025-01-03 14:25:10|2282.37|2270.87|2282.65|2271.15|2282.69|2271.19|2281.81|2270.31|34
1735914320000|2025-01-03 14:25:20|2282.66|2271.16|2282.35|2270.85|2282.66|2271.16|2281.2|2269.7|22
1735914330000|2025-01-03 14:25:30|2282.27|2270.77|2283.08|2271.58|2283.27|2271.77|2282.27|2270.77|13
1735914340000|2025-01-03 14:25:40|2283.07|2271.57|2282.8|2271.3|2283.07|2271.57|2282.47|2270.97|26
1735914350000|2025-01-03 14:25:50|2282.78|2271.28|2284.28|2272.78|2284.38|2272.88|2282.46|2270.96|30
1735914360000|2025-01-03 14:26:00|2284.29|2272.79|2284.54|2273.04|2284.54|2273.04|2284.15|2272.65|27
1735914370000|2025-01-03 14:26:10|2284.68|2273.18|2284.81|2273.31|2284.81|2273.31|2284.68|2273.18|2
1735914390000|2025-01-03 14:26:30|2285.15|2273.65|2285.8|2274.3|2285.8|2274.3|2285.15|2273.65|5
1735914400000|2025-01-03 14:26:40|2286|2274.5|2286.21|2274.71|2286.21|2274.71|2286|2274.5|2
1735914410000|2025-01-03 14:26:50|2286.01|2274.51|2286.21|2274.71|2286.21|2274.71|2286.01|2274.51|2
1735914430000|2025-01-03 14:27:10|2286.1|2274.6|2286.01|2274.51|2286.1|2274.6|2286|2274.5|13
1735914440000|2025-01-03 14:27:20|2286|2274.5|2286.8|2275.3|2286.8|2275.3|2286|2274.5|10
1735914450000|2025-01-03 14:27:30|2288.27|2276.77|2288.27|2276.77|2288.27|2276.77|2288.25|2276.75|7
1735914460000|2025-01-03 14:27:40|2288.38|2276.88|2288.42|2276.92|2288.51|2277.01|2288.36|2276.86|9
1735914470000|2025-01-03 14:27:50|2288.41|2276.91|2288.38|2276.88|2288.46|2276.96|2288.32|2276.82|19
1735914480000|2025-01-03 14:28:00|2288.37|2276.87|2288.29|2276.79|2288.4|2276.9|2288.29|2276.79|10
1735914500000|2025-01-03 14:28:20|2288.83|2277.33|2288.29|2276.79|2288.83|2277.33|2288.29|2276.79|4
1735914510000|2025-01-03 14:28:30|2288.37|2276.87|2288.58|2277.08|2288.63|2277.13|2288.36|2276.86|10
1735914520000|2025-01-03 14:28:40|2288.59|2277.09|2288.62|2277.12|2288.77|2277.27|2288.44|2276.94|21
1735914530000|2025-01-03 14:28:50|2288.61|2277.11|2288.35|2276.85|2288.64|2277.14|2288.35|2276.85|22
1735914540000|2025-01-03 14:29:00|2288.29|2276.79|2288.25|2276.75|2288.29|2276.79|2288.25|2276.75|4
1735914550000|2025-01-03 14:29:10|2287.17|2275.67|2286.13|2274.63|2287.17|2275.67|2286.11|2274.61|13
1735914560000|2025-01-03 14:29:20|2286.12|2274.62|2285.99|2274.49|2286.25|2274.75|2285.98|2274.48|13
1735914570000|2025-01-03 14:29:30|2285.98|2274.48|2285.98|2274.48|2285.98|2274.48|2285.98|2274.48|1
1735914580000|2025-01-03 14:29:40|2286.16|2274.66|2285.8|2274.3|2286.16|2274.66|2285.8|2274.3|4
1735914590000|2025-01-03 14:29:50|2285.9|2274.4|2286.15|2274.65|2286.19|2274.69|2285.9|2274.4|8
1735914600000|2025-01-03 14:30:00|2286.16|2274.66|2284.19|2272.69|2286.17|2274.67|2284.19|2272.69|15
1735914610000|2025-01-03 14:30:10|2283.95|2272.45|2284.53|2273.03|2285.11|2273.61|2283.95|2272.45|31
1735914620000|2025-01-03 14:30:20|2284.41|2272.91|2282.17|2270.67|2284.52|2273.02|2282.17|2270.67|22
1735914630000|2025-01-03 14:30:30|2282.05|2270.55|2280.72|2269.22|2282.05|2270.55|2280.56|2269.06|18
1735914640000|2025-01-03 14:30:40|2280.83|2269.33|2283.2|2271.7|2283.2|2271.7|2280.83|2269.33|34
1735914650000|2025-01-03 14:30:50|2283.49|2271.99|2282.16|2270.66|2283.55|2272.05|2282|2270.5|29
1735914660000|2025-01-03 14:31:00|2282.08|2270.58|2283.51|2272.01|2283.51|2272.01|2282.04|2270.54|23
1735914670000|2025-01-03 14:31:10|2283.63|2272.13|2286.28|2274.78|2286.32|2274.82|2283.43|2271.93|25
1735914680000|2025-01-03 14:31:20|2286.35|2274.85|2286.82|2275.32|2287.03|2275.53|2286.35|2274.85|15
1735914690000|2025-01-03 14:31:30|2287.27|2275.77|2288.9|2277.4|2288.9|2277.4|2287.27|2275.77|18
1735914700000|2025-01-03 14:31:40|2289.48|2277.98|2290.09|2278.59|2290.09|2278.59|2289.42|2277.92|9
1735914710000|2025-01-03 14:31:50|2290.11|2278.61|2288.65|2277.15|2291.23|2279.73|2288.46|2276.96|13
1735914720000|2025-01-03 14:32:00|2288.69|2277.19|2290.26|2278.76|2290.26|2278.76|2288.5|2277|24
1735914730000|2025-01-03 14:32:10|2290.55|2279.05|2292.92|2281.42|2292.92|2281.42|2290.55|2279.05|20
1735914740000|2025-01-03 14:32:20|2293.37|2281.87|2294.99|2283.49|2294.99|2283.49|2293.37|2281.87|4
1735914750000|2025-01-03 14:32:30|2294.87|2283.37|2294.59|2283.09|2294.95|2283.45|2294.4|2282.9|15
1735914760000|2025-01-03 14:32:40|2294.6|2283.1|2293.81|2282.31|2294.6|2283.1|2293.16|2281.66|30
1735914770000|2025-01-03 14:32:50|2293.87|2282.37|2294.56|2283.06|2294.57|2283.07|2293.58|2282.08|27
1735914780000|2025-01-03 14:33:00|2294.58|2283.08|2294.65|2283.15|2294.99|2283.49|2293.29|2281.79|23
1735914790000|2025-01-03 14:33:10|2294.53|2283.03|2293.36|2281.86|2294.76|2283.26|2292.9|2281.4|25
1735914800000|2025-01-03 14:33:20|2293.98|2282.48|2294.99|2283.49|2294.99|2283.49|2293.98|2282.48|14
1735914810000|2025-01-03 14:33:30|2295.12|2283.62|2296.08|2284.58|2296.08|2284.58|2295.12|2283.62|2
1735914820000|2025-01-03 14:33:40|2295.96|2284.46|2296|2284.5|2296.08|2284.58|2295.96|2284.46|6
1735914830000|2025-01-03 14:33:50|2296.06|2284.56|2296.08|2284.58|2296.08|2284.58|2295.82|2284.32|8
1735914840000|2025-01-03 14:34:00|2296|2284.5|2293.72|2282.22|2296|2284.5|2293.01|2281.51|31
1735914850000|2025-01-03 14:34:10|2293.87|2282.37|2295.75|2284.25|2295.75|2284.25|2292.6|2281.1|30
1735914860000|2025-01-03 14:34:20|2295.56|2284.06|2296.01|2284.51|2296.08|2284.58|2295.39|2283.89|27
1735914870000|2025-01-03 14:34:30|2295.62|2284.12|2295.56|2284.06|2295.96|2284.46|2294.3|2282.8|31
1735914880000|2025-01-03 14:34:40|2295.55|2284.05|2292.73|2281.23|2295.56|2284.06|2292.55|2281.05|27
1735914890000|2025-01-03 14:34:50|2292.99|2281.49|2291.96|2280.46|2293.22|2281.72|2291.96|2280.46|35
1735914900000|2025-01-03 14:35:00|2292|2280.5|2288.97|2277.47|2292.34|2280.84|2288.97|2277.47|22
1735914910000|2025-01-03 14:35:10|2288.98|2277.48|2289.09|2277.59|2289.27|2277.77|2288.93|2277.43|18
1735914920000|2025-01-03 14:35:20|2288.97|2277.47|2288.89|2277.39|2289.45|2277.95|2288.89|2277.39|11
1735914930000|2025-01-03 14:35:30|2287.73|2276.23|2285.94|2274.44|2287.73|2276.23|2284.88|2273.38|31
1735914940000|2025-01-03 14:35:40|2285.88|2274.38|2287.02|2275.52|2287.97|2276.47|2284.95|2273.45|35
1735914950000|2025-01-03 14:35:50|2286.96|2275.46|2285.74|2274.24|2287.08|2275.58|2285.49|2273.99|29
1735914960000|2025-01-03 14:36:00|2285.65|2274.15|2285.05|2273.55|2285.74|2274.24|2285.05|2273.55|9
1735914970000|2025-01-03 14:36:10|2283.3|2271.8|2281.38|2269.88|2283.3|2271.8|2280.59|2269.09|30
1735914980000|2025-01-03 14:36:20|2281.5|2270|2283.21|2271.71|2284.22|2272.72|2281.5|2270|33
1735914990000|2025-01-03 14:36:30|2283.18|2271.68|2282.42|2270.92|2284.24|2272.74|2282.42|2270.92|25
1735915000000|2025-01-03 14:36:40|2282.26|2270.76|2281.58|2270.08|2282.34|2270.84|2281.29|2269.79|28
1735915010000|2025-01-03 14:36:50|2281.35|2269.85|2282.41|2270.91|2283.39|2271.89|2281.35|2269.85|29
1735915020000|2025-01-03 14:37:00|2282.27|2270.77|2283.05|2271.55|2284.08|2272.58|2281.86|2270.36|29
1735915030000|2025-01-03 14:37:10|2283.11|2271.61|2284.21|2272.71|2284.37|2272.87|2282.81|2271.31|24
1735915040000|2025-01-03 14:37:20|2284.27|2272.77|2285.05|2273.55|2285.05|2273.55|2284.26|2272.76|12
1735915050000|2025-01-03 14:37:30|2285.13|2273.63|2287.03|2275.53|2289.31|2277.81|2285.13|2273.63|28
1735915060000|2025-01-03 14:37:40|2287.15|2275.65|2288.85|2277.35|2289.3|2277.8|2287.15|2275.65|20
1735915070000|2025-01-03 14:37:50|2288.72|2277.22|2288.64|2277.14|2289.08|2277.58|2288.29|2276.79|26
1735915080000|2025-01-03 14:38:00|2288.91|2277.41|2292.96|2281.46|2292.96|2281.46|2288.91|2277.41|20
1735915090000|2025-01-03 14:38:10|2293.08|2281.58|2293.1|2281.6|2293.93|2282.43|2292.98|2281.48|25
1735915100000|2025-01-03 14:38:20|2293.09|2281.59|2293.34|2281.84|2293.89|2282.39|2292.62|2281.12|20
1735915110000|2025-01-03 14:38:30|2293.47|2281.97|2294.32|2282.82|2294.32|2282.82|2293.47|2281.97|18
1735915120000|2025-01-03 14:38:40|2294.38|2282.88|2294.64|2283.14|2294.64|2283.14|2294.04|2282.54|18
1735915130000|2025-01-03 14:38:50|2294.59|2283.09|2296.34|2284.84|2296.34|2284.84|2294.45|2282.95|12
1735915140000|2025-01-03 14:39:00|2296.5|2285|2296.66|2285.16|2296.66|2285.16|2296.5|2285|2
1735915150000|2025-01-03 14:39:10|2296.85|2285.35|2300.48|2288.98|2300.48|2288.98|2296.85|2285.35|10
1735915160000|2025-01-03 14:39:20|2300.61|2289.11|2301.36|2289.86|2301.36|2289.86|2300.61|2289.11|4
1735915170000|2025-01-03 14:39:30|2301.15|2289.65|2300.54|2289.04|2301.29|2289.79|2300.53|2289.03|22
1735915180000|2025-01-03 14:39:40|2300.5|2289|2300.66|2289.16|2300.66|2289.16|2297.85|2286.35|31
1735915190000|2025-01-03 14:39:50|2300.72|2289.22|2300.84|2289.34|2300.84|2289.34|2300.72|2289.22|3
1735915200000|2025-01-03 14:40:00|2301.1|2289.6|2302.07|2290.57|2302.53|2291.03|2301.1|2289.6|5
1735915210000|2025-01-03 14:40:10|2302.13|2290.63|2301.27|2289.77|2302.5|2291|2300.58|2289.08|40
1735915220000|2025-01-03 14:40:20|2301.39|2289.89|2300.23|2288.73|2301.73|2290.23|2299.44|2287.94|32
1735915230000|2025-01-03 14:40:30|2300.46|2288.96|2302.53|2291.03|2302.53|2291.03|2300.46|2288.96|19
1735915260000|2025-01-03 14:41:00|2302.69|2291.19|2302.53|2291.03|2302.84|2291.34|2302.53|2291.03|10
1735915270000|2025-01-03 14:41:10|2302.4|2290.9|2302.26|2290.76|2302.4|2290.9|2302.26|2290.76|2
1735915280000|2025-01-03 14:41:20|2302.54|2291.04|2302.49|2290.99|2302.73|2291.23|2302.49|2290.99|12
1735915290000|2025-01-03 14:41:30|2302.46|2290.96|2302.65|2291.15|2302.73|2291.23|2302.26|2290.76|13
1735915300000|2025-01-03 14:41:40|2302.5|2291|2302.43|2290.93|2302.55|2291.05|2302.26|2290.76|18
1735915310000|2025-01-03 14:41:50|2302.42|2290.92|2302.57|2291.07|2302.58|2291.08|2302.26|2290.76|11
1735915320000|2025-01-03 14:42:00|2302.59|2291.09|2303.55|2292.05|2303.88|2292.38|2302.59|2291.09|24
1735915330000|2025-01-03 14:42:10|2303.61|2292.11|2302.43|2290.93|2303.67|2292.17|2302.3|2290.8|30
1735915340000|2025-01-03 14:42:20|2302.44|2290.94|2303.62|2292.12|2303.71|2292.21|2302.41|2290.91|32
1735915350000|2025-01-03 14:42:30|2303.68|2292.18|2303.55|2292.05|2303.94|2292.44|2303.51|2292.01|15
1735915360000|2025-01-03 14:42:40|2303.56|2292.06|2303.39|2291.89|2303.56|2292.06|2303.13|2291.63|22
1735915370000|2025-01-03 14:42:50|2303.17|2291.67|2303.5|2292|2303.62|2292.12|2302.57|2291.07|29
1735915380000|2025-01-03 14:43:00|2303.55|2292.05|2302.36|2290.86|2303.55|2292.05|2302.36|2290.86|31
1735915390000|2025-01-03 14:43:10|2302.49|2290.99|2302.54|2291.04|2303.64|2292.14|2302.41|2290.91|34
1735915400000|2025-01-03 14:43:20|2302.57|2291.07|2302.26|2290.76|2302.98|2291.48|2302.26|2290.76|19
1735915440000|2025-01-03 14:44:00|2301.29|2289.79|2300.94|2289.44|2301.29|2289.79|2300.4|2288.9|22
1735915450000|2025-01-03 14:44:10|2300.83|2289.33|2300.83|2289.33|2301.12|2289.62|2300.42|2288.92|34
1735915460000|2025-01-03 14:44:20|2300.78|2289.28|2300.91|2289.41|2301.61|2290.11|2300.66|2289.16|20
1735915470000|2025-01-03 14:44:30|2300.87|2289.37|2300.71|2289.21|2300.97|2289.47|2300.62|2289.12|21
1735915480000|2025-01-03 14:44:40|2300.77|2289.27|2300.63|2289.13|2301.26|2289.76|2300.53|2289.03|25
1735915490000|2025-01-03 14:44:50|2300.52|2289.02|2299.18|2287.68|2301.06|2289.56|2299.14|2287.64|28
1735915500000|2025-01-03 14:45:00|2299.29|2287.79|2299.43|2287.93|2300.41|2288.91|2299.15|2287.65|32
1735915510000|2025-01-03 14:45:10|2299.31|2287.81|2296.86|2285.36|2299.31|2287.81|2296.56|2285.06|36
1735915520000|2025-01-03 14:45:20|2296.78|2285.28|2299.03|2287.53|2299.03|2287.53|2295.98|2284.48|26
1735915530000|2025-01-03 14:45:30|2298.68|2287.18|2299.23|2287.73|2300.16|2288.66|2298.5|2287|23
1735915540000|2025-01-03 14:45:40|2299.34|2287.84|2297.64|2286.14|2299.81|2288.31|2297.64|2286.14|21
1735915550000|2025-01-03 14:45:50|2296.65|2285.15|2295.85|2284.35|2296.65|2285.15|2295.42|2283.92|21
1735915560000|2025-01-03 14:46:00|2296.17|2284.67|2296.64|2285.14|2297.09|2285.59|2296.17|2284.67|16
1735915570000|2025-01-03 14:46:10|2296.72|2285.22|2297.01|2285.51|2298.02|2286.52|2296.72|2285.22|27
1735915580000|2025-01-03 14:46:20|2296.89|2285.39|2297.45|2285.95|2297.97|2286.47|2296.83|2285.33|20
1735915590000|2025-01-03 14:46:30|2297.51|2286.01|2299.79|2288.29|2300.02|2288.52|2297.51|2286.01|25
1735915600000|2025-01-03 14:46:40|2299.78|2288.28|2300.08|2288.58|2300.08|2288.58|2299.3|2287.8|20
1735915610000|2025-01-03 14:46:50|2300.09|2288.59|2299.85|2288.35|2300.09|2288.59|2299.66|2288.16|9
1735915620000|2025-01-03 14:47:00|2299.64|2288.14|2295.92|2284.42|2299.64|2288.14|2295.62|2284.12|21
1735915630000|2025-01-03 14:47:10|2295.94|2284.44|2299.04|2287.54|2299.12|2287.62|2295.94|2284.44|19
1735915640000|2025-01-03 14:47:20|2299.03|2287.53|2297.5|2286|2299.73|2288.23|2297.5|2286|22
1735915650000|2025-01-03 14:47:30|2297.49|2285.99|2297.35|2285.85|2298.21|2286.71|2297.35|2285.85|16
1735915660000|2025-01-03 14:47:40|2297.6|2286.1|2298.22|2286.72|2298.58|2287.08|2297.6|2286.1|9
1735915670000|2025-01-03 14:47:50|2298.33|2286.83|2295.46|2283.96|2298.33|2286.83|2295.46|2283.96|13
1735915680000|2025-01-03 14:48:00|2295.45|2283.95|2297.96|2286.46|2298.07|2286.57|2295.18|2283.68|12
1735915700000|2025-01-03 14:48:20|2296.75|2285.25|2295.18|2283.68|2296.75|2285.25|2295.18|2283.68|4
1735915710000|2025-01-03 14:48:30|2294.3|2282.8|2294.3|2282.8|2294.3|2282.8|2294.3|2282.8|1
1735915720000|2025-01-03 14:48:40|2294.29|2282.79|2294.24|2282.74|2294.69|2283.19|2294.24|2282.74|9
1735915730000|2025-01-03 14:48:50|2294.26|2282.76|2295.68|2284.18|2296.18|2284.68|2294.26|2282.76|15
1735915740000|2025-01-03 14:49:00|2295.86|2284.36|2297.66|2286.16|2297.97|2286.47|2295.86|2284.36|15
1735915750000|2025-01-03 14:49:10|2297.65|2286.15|2297.64|2286.14|2297.66|2286.16|2297.64|2286.14|8
1735915760000|2025-01-03 14:49:20|2297.63|2286.13|2294.83|2283.33|2297.63|2286.13|2294.83|2283.33|10
1735915770000|2025-01-03 14:49:30|2294.55|2283.05|2295.61|2284.11|2295.73|2284.23|2294.55|2283.05|21
1735915780000|2025-01-03 14:49:40|2295.62|2284.12|2295.59|2284.09|2295.66|2284.16|2295.59|2284.09|10
1735915790000|2025-01-03 14:49:50|2295.58|2284.08|2295.79|2284.29|2295.79|2284.29|2295.45|2283.95|7
1735915800000|2025-01-03 14:50:00|2295.66|2284.16|2298.36|2286.86|2299.04|2287.54|2295.65|2284.15|15
1735915810000|2025-01-03 14:50:10|2298.3|2286.8|2299.94|2288.44|2300.04|2288.54|2297.91|2286.41|20
1735915820000|2025-01-03 14:50:20|2300.18|2288.68|2300.18|2288.68|2300.18|2288.68|2300.18|2288.68|1
1735915830000|2025-01-03 14:50:30|2300.29|2288.79|2300.38|2288.88|2300.38|2288.88|2300.29|2288.79|2
1735915840000|2025-01-03 14:50:40|2300.43|2288.93|2301.08|2289.58|2301.08|2289.58|2300.43|2288.93|7
1735915850000|2025-01-03 14:50:50|2301.27|2289.77|2301.56|2290.06|2301.56|2290.06|2301.27|2289.77|4
1735915860000|2025-01-03 14:51:00|2301.52|2290.02|2301.06|2289.56|2301.81|2290.31|2300.95|2289.45|10
1735915870000|2025-01-03 14:51:10|2301.17|2289.67|2297.72|2286.22|2301.17|2289.67|2297.72|2286.22|19
1735915880000|2025-01-03 14:51:20|2297.71|2286.21|2295.82|2284.32|2297.71|2286.21|2295.71|2284.21|29
1735915890000|2025-01-03 14:51:30|2295.7|2284.2|2294.34|2282.84|2295.99|2284.49|2294.34|2282.84|19
1735915900000|2025-01-03 14:51:40|2294.3|2282.8|2292.61|2281.11|2294.3|2282.8|2292.61|2281.11|24
1735915910000|2025-01-03 14:51:50|2292.54|2281.04|2293.27|2281.77|2293.27|2281.77|2292.4|2280.9|19
1735915920000|2025-01-03 14:52:00|2293.31|2281.81|2293.57|2282.07|2293.57|2282.07|2293.04|2281.54|17
1735915930000|2025-01-03 14:52:10|2294.48|2282.98|2295.21|2283.71|2295.21|2283.71|2294.48|2282.98|2
1735915940000|2025-01-03 14:52:20|2295.26|2283.76|2295.54|2284.04|2295.54|2284.04|2295.21|2283.71|15
1735915950000|2025-01-03 14:52:30|2295.59|2284.09|2295.95|2284.45|2296.02|2284.52|2295.59|2284.09|12
1735915960000|2025-01-03 14:52:40|2295.96|2284.46|2295.93|2284.43|2295.96|2284.46|2295.75|2284.25|16
1735915970000|2025-01-03 14:52:50|2295.94|2284.44|2297.39|2285.89|2297.39|2285.89|2295.92|2284.42|10
1735915980000|2025-01-03 14:53:00|2297.79|2286.29|2297.83|2286.33|2297.83|2286.33|2297.79|2286.29|5
1735916000000|2025-01-03 14:53:20|2297.82|2286.32|2297.8|2286.3|2297.82|2286.32|2297.8|2286.3|3
1735916020000|2025-01-03 14:53:40|2297.82|2286.32|2297.82|2286.32|2297.83|2286.33|2297.82|2286.32|3
1735916030000|2025-01-03 14:53:50|2297.83|2286.33|2298.12|2286.62|2298.12|2286.62|2297.83|2286.33|2
1735916040000|2025-01-03 14:54:00|2298.41|2286.91|2298.41|2286.91|2298.41|2286.91|2298.41|2286.91|1
1735916050000|2025-01-03 14:54:10|2298.36|2286.86|2298.06|2286.56|2298.36|2286.86|2298.06|2286.56|8
1735916060000|2025-01-03 14:54:20|2298.05|2286.55|2297.45|2285.95|2298.09|2286.59|2297.03|2285.53|14
1735916070000|2025-01-03 14:54:30|2297.56|2286.06|2297.78|2286.28|2297.82|2286.32|2297.37|2285.87|11
1735916080000|2025-01-03 14:54:40|2297.8|2286.3|2299.75|2288.25|2299.76|2288.26|2297.36|2285.86|5
1735916110000|2025-01-03 14:55:10|2299.76|2288.26|2299.76|2288.26|2299.76|2288.26|2299.76|2288.26|1
1735916120000|2025-01-03 14:55:20|2299.75|2288.25|2299.76|2288.26|2299.76|2288.26|2299.75|2288.25|2
1735916130000|2025-01-03 14:55:30|2299.75|2288.25|2299.75|2288.25|2299.75|2288.25|2299.75|2288.25|1
1735916140000|2025-01-03 14:55:40|2299.76|2288.26|2299.76|2288.26|2299.76|2288.26|2299.76|2288.26|1
1735916150000|2025-01-03 14:55:50|2300.68|2289.18|2301.26|2289.76|2301.26|2289.76|2300.5|2289|7
1735916160000|2025-01-03 14:56:00|2301.2|2289.7|2300.33|2288.83|2301.64|2290.14|2300.33|2288.83|16
1735916170000|2025-01-03 14:56:10|2300.1|2288.6|2299.96|2288.46|2300.1|2288.6|2299.59|2288.09|18
1735916180000|2025-01-03 14:56:20|2299.99|2288.49|2300.89|2289.39|2301.01|2289.51|2299.99|2288.49|13
1735916190000|2025-01-03 14:56:30|2300.9|2289.4|2301.72|2290.22|2301.76|2290.26|2300.89|2289.39|9
1735916200000|2025-01-03 14:56:40|2301.71|2290.21|2301.68|2290.18|2301.72|2290.22|2301.42|2289.92|11
1735916210000|2025-01-03 14:56:50|2301.49|2289.99|2300.95|2289.45|2301.49|2289.99|2300.95|2289.45|13
1735916220000|2025-01-03 14:57:00|2301.08|2289.58|2301.5|2290|2301.5|2290|2300.94|2289.44|21
1735916230000|2025-01-03 14:57:10|2301.56|2290.06|2301.56|2290.06|2301.8|2290.3|2301.56|2290.06|13
1735916240000|2025-01-03 14:57:20|2301.67|2290.17|2301.04|2289.54|2301.67|2290.17|2301.01|2289.51|33
1735916250000|2025-01-03 14:57:30|2301.01|2289.51|2300.97|2289.47|2301.09|2289.59|2300.94|2289.44|19
1735916260000|2025-01-03 14:57:40|2300.96|2289.46|2301.21|2289.71|2301.35|2289.85|2300.96|2289.46|22
1735916270000|2025-01-03 14:57:50|2301.22|2289.72|2301.01|2289.51|2301.31|2289.81|2301.01|2289.51|16
1735916280000|2025-01-03 14:58:00|2300.99|2289.49|2301.8|2290.3|2301.8|2290.3|2300.99|2289.49|26
1735916290000|2025-01-03 14:58:10|2301.76|2290.26|2301.8|2290.3|2301.8|2290.3|2301.76|2290.26|3
1735916300000|2025-01-03 14:58:20|2302.82|2291.32|2302.89|2291.39|2302.89|2291.39|2302.82|2291.32|3
1735916330000|2025-01-03 14:58:50|2303.27|2291.77|2303.58|2292.08|2303.58|2292.08|2303.27|2291.77|2
1735916340000|2025-01-03 14:59:00|2303.65|2292.15|2304|2292.5|2304|2292.5|2303.65|2292.15|4
1735916350000|2025-01-03 14:59:10|2308.82|2297.32|2306.27|2294.77|2308.82|2297.32|2306.2|2294.7|4
1735916360000|2025-01-03 14:59:20|2306.38|2294.88|2307.15|2295.65|2307.15|2295.65|2306.37|2294.87|11
1735916370000|2025-01-03 14:59:30|2307.27|2295.77|2307.62|2296.12|2307.62|2296.12|2307.27|2295.77|10
1735916390000|2025-01-03 14:59:50|2306.84|2295.34|2306.31|2294.81|2306.84|2295.34|2306.24|2294.74|12
1735916400000|2025-01-03 15:00:00|2306.37|2294.87|2307.36|2295.86|2307.51|2296.01|2306.37|2294.87|13
1735916410000|2025-01-03 15:00:10|2306.6|2295.1|2302.09|2290.59|2306.6|2295.1|2301.63|2290.13|24
1735916420000|2025-01-03 15:00:20|2302.06|2290.56|2301.9|2290.4|2303.03|2291.53|2301.8|2290.3|30
1735916430000|2025-01-03 15:00:30|2301.87|2290.37|2299.15|2287.65|2301.93|2290.43|2298.83|2287.33|18
1735916440000|2025-01-03 15:00:40|2299.17|2287.67|2303.16|2291.66|2303.16|2291.66|2298.89|2287.39|26
1735916450000|2025-01-03 15:00:50|2303.19|2291.69|2303.19|2291.69|2303.19|2291.69|2303.19|2291.69|1
1735916460000|2025-01-03 15:01:00|2302.38|2290.88|2304.75|2293.25|2305.02|2293.52|2301.69|2290.19|20
1735916490000|2025-01-03 15:01:30|2303.37|2291.87|2304.45|2292.95|2304.57|2293.07|2302.21|2290.71|20
1735916500000|2025-01-03 15:01:40|2304.57|2293.07|2303.71|2292.21|2304.57|2293.07|2303.49|2291.99|12
1735916510000|2025-01-03 15:01:50|2303.56|2292.06|2304.66|2293.16|2304.66|2293.16|2303.01|2291.51|23
1735916520000|2025-01-03 15:02:00|2304.54|2293.04|2304.22|2292.72|2304.54|2293.04|2302.97|2291.47|23
1735916530000|2025-01-03 15:02:10|2304.29|2292.79|2304.75|2293.25|2304.75|2293.25|2304.01|2292.51|9
1735916540000|2025-01-03 15:02:20|2305.32|2293.82|2308.43|2296.93|2308.43|2296.93|2305.32|2293.82|7
1735916550000|2025-01-03 15:02:30|2308.14|2296.64|2308.32|2296.82|2308.32|2296.82|2307.05|2295.55|14
1735916560000|2025-01-03 15:02:40|2308.33|2296.83|2306.47|2294.97|2308.34|2296.84|2306.47|2294.97|24
1735916570000|2025-01-03 15:02:50|2306.82|2295.32|2307.99|2296.49|2308.2|2296.7|2306.82|2295.32|18
1735916580000|2025-01-03 15:03:00|2307.79|2296.29|2307.75|2296.25|2307.79|2296.29|2307.33|2295.83|11
1735916600000|2025-01-03 15:03:20|2308.15|2296.65|2309.12|2297.62|2309.52|2298.02|2308.15|2296.65|10
1735916610000|2025-01-03 15:03:30|2309.23|2297.73|2308.5|2297|2309.26|2297.76|2308.5|2297|16
1735916620000|2025-01-03 15:03:40|2308.49|2296.99|2307.75|2296.25|2308.49|2296.99|2307.75|2296.25|3
1735916630000|2025-01-03 15:03:50|2307.89|2296.39|2308.54|2297.04|2308.73|2297.23|2307.89|2296.39|21
1735916640000|2025-01-03 15:04:00|2308.53|2297.03|2309.07|2297.57|2309.07|2297.57|2308.13|2296.63|9
1735916650000|2025-01-03 15:04:10|2309.22|2297.72|2309.25|2297.75|2309.25|2297.75|2309.22|2297.72|2
1735916670000|2025-01-03 15:04:30|2309.02|2297.52|2309.25|2297.75|2309.25|2297.75|2308.72|2297.22|12
1735916680000|2025-01-03 15:04:40|2309.57|2298.07|2309.57|2298.07|2309.57|2298.07|2309.57|2298.07|1
1735916690000|2025-01-03 15:04:50|2309.89|2298.39|2311.12|2299.62|2311.12|2299.62|2309.89|2298.39|5
1735916700000|2025-01-03 15:05:00|2312.69|2301.19|2313.63|2302.13|2313.63|2302.13|2312.69|2301.19|4
1735916710000|2025-01-03 15:05:10|2314.07|2302.57|2314.74|2303.24|2314.74|2303.24|2314.07|2302.57|3
1735916740000|2025-01-03 15:05:40|2314.51|2303.01|2317.2|2305.7|2317.2|2305.7|2314.4|2302.9|12
1735916750000|2025-01-03 15:05:50|2318.29|2306.79|2318.86|2307.36|2318.86|2307.36|2318.29|2306.79|3
1735916760000|2025-01-03 15:06:00|2318.98|2307.48|2318.56|2307.06|2319.22|2307.72|2318.49|2306.99|23
1735916770000|2025-01-03 15:06:10|2318.49|2306.99|2318.47|2306.97|2319.74|2308.24|2318.47|2306.97|22
1735916780000|2025-01-03 15:06:20|2318.31|2306.81|2315.46|2303.96|2318.31|2306.81|2315.46|2303.96|26
1735916790000|2025-01-03 15:06:30|2315.27|2303.77|2313.72|2302.22|2315.29|2303.79|2313.72|2302.22|19
1735916800000|2025-01-03 15:06:40|2313.68|2302.18|2315.03|2303.53|2315.04|2303.54|2313.68|2302.18|15
1735916810000|2025-01-03 15:06:50|2315.02|2303.52|2315.44|2303.94|2315.44|2303.94|2314.89|2303.39|16
1735916820000|2025-01-03 15:07:00|2315.12|2303.62|2313.74|2302.24|2315.12|2303.62|2313.74|2302.24|9
1735916830000|2025-01-03 15:07:10|2313.61|2302.11|2312.71|2301.21|2313.61|2302.11|2311.8|2300.3|22
1735916840000|2025-01-03 15:07:20|2312.65|2301.15|2311.87|2300.37|2312.65|2301.15|2311.87|2300.37|16
1735916850000|2025-01-03 15:07:30|2311.88|2300.38|2312.56|2301.06|2312.56|2301.06|2311.87|2300.37|18
1735916860000|2025-01-03 15:07:40|2312.44|2300.94|2312.02|2300.52|2312.44|2300.94|2311.91|2300.41|19
1735916870000|2025-01-03 15:07:50|2312.05|2300.55|2312.16|2300.66|2312.16|2300.66|2312|2300.5|10
1735916880000|2025-01-03 15:08:00|2312.15|2300.65|2314.49|2302.99|2314.49|2302.99|2312.15|2300.65|16
1735916890000|2025-01-03 15:08:10|2314.43|2302.93|2313.95|2302.45|2314.72|2303.22|2313.66|2302.16|21
1735916900000|2025-01-03 15:08:20|2313.74|2302.24|2313.45|2301.95|2313.97|2302.47|2312.98|2301.48|11
1735916910000|2025-01-03 15:08:30|2313.21|2301.71|2314.82|2303.32|2314.86|2303.36|2313.12|2301.62|18
1735916920000|2025-01-03 15:08:40|2314.81|2303.31|2316.69|2305.19|2316.75|2305.25|2314.81|2303.31|15
1735916930000|2025-01-03 15:08:50|2316.68|2305.18|2316|2304.5|2316.68|2305.18|2316|2304.5|5
1735916940000|2025-01-03 15:09:00|2315.65|2304.15|2315.03|2303.53|2315.65|2304.15|2313.28|2301.78|23
1735916950000|2025-01-03 15:09:10|2315.08|2303.58|2314.73|2303.23|2315.15|2303.65|2314.33|2302.83|29
1735916960000|2025-01-03 15:09:20|2314.74|2303.24|2314.49|2302.99|2314.8|2303.3|2314.26|2302.76|15
1735916970000|2025-01-03 15:09:30|2314.48|2302.98|2313.8|2302.3|2314.48|2302.98|2313.68|2302.18|15
1735916980000|2025-01-03 15:09:40|2313.78|2302.28|2313.2|2301.7|2313.83|2302.33|2313.06|2301.56|14
1735916990000|2025-01-03 15:09:50|2313.09|2301.59|2313.02|2301.52|2313.09|2301.59|2312.68|2301.18|17
1735917000000|2025-01-03 15:10:00|2313.27|2301.77|2315.25|2303.75|2315.25|2303.75|2313.27|2301.77|13
1735917010000|2025-01-03 15:10:10|2315.83|2304.33|2318.63|2307.13|2318.66|2307.16|2315.83|2304.33|25
1735917020000|2025-01-03 15:10:20|2318.6|2307.1|2323.32|2311.82|2323.32|2311.82|2318.6|2307.1|17
1735917030000|2025-01-03 15:10:30|2323.45|2311.95|2324.36|2312.86|2324.36|2312.86|2323.45|2311.95|5
1735917050000|2025-01-03 15:10:50|2324.1|2312.6|2322.17|2310.67|2324.1|2312.6|2321.21|2309.71|23
1735917060000|2025-01-03 15:11:00|2321.94|2310.44|2319.22|2307.72|2321.94|2310.44|2319.22|2307.72|21
1735917070000|2025-01-03 15:11:10|2318.97|2307.47|2319.72|2308.22|2319.9|2308.4|2317.99|2306.49|30
1735917080000|2025-01-03 15:11:20|2319.7|2308.2|2320.17|2308.67|2320.24|2308.74|2319.55|2308.05|27
1735917090000|2025-01-03 15:11:30|2320.16|2308.66|2320.24|2308.74|2320.24|2308.74|2319.66|2308.16|18
1735917100000|2025-01-03 15:11:40|2319.78|2308.28|2318.41|2306.91|2319.78|2308.28|2318|2306.5|7
1735917110000|2025-01-03 15:11:50|2318.35|2306.85|2317.8|2306.3|2318.46|2306.96|2317.69|2306.19|23
1735917120000|2025-01-03 15:12:00|2317.69|2306.19|2315.96|2304.46|2317.69|2306.19|2315.4|2303.9|26
1735917130000|2025-01-03 15:12:10|2316.62|2305.12|2316.88|2305.38|2316.88|2305.38|2315.78|2304.28|25
1735917140000|2025-01-03 15:12:20|2316.62|2305.12|2314.27|2302.77|2316.68|2305.18|2314.27|2302.77|20
1735917150000|2025-01-03 15:12:30|2314.21|2302.71|2316.13|2304.63|2316.13|2304.63|2313.85|2302.35|20
1735917160000|2025-01-03 15:12:40|2316.25|2304.75|2315.69|2304.19|2316.25|2304.75|2315.49|2303.99|24
1735917170000|2025-01-03 15:12:50|2315.81|2304.31|2316.44|2304.94|2316.44|2304.94|2315.69|2304.19|10
1735917180000|2025-01-03 15:13:00|2316.03|2304.53|2317.16|2305.66|2317.16|2305.66|2315.84|2304.34|13
1735917190000|2025-01-03 15:13:10|2317.15|2305.65|2319.3|2307.8|2319.3|2307.8|2317.15|2305.65|6
1735917200000|2025-01-03 15:13:20|2319.92|2308.42|2321.86|2310.36|2321.9|2310.4|2319.92|2308.42|8
1735917210000|2025-01-03 15:13:30|2321.81|2310.31|2320.26|2308.76|2321.85|2310.35|2320.14|2308.64|15
1735917220000|2025-01-03 15:13:40|2320.75|2309.25|2321.9|2310.4|2321.9|2310.4|2320.75|2309.25|7
1735917230000|2025-01-03 15:13:50|2321.7|2310.2|2321.9|2310.4|2321.9|2310.4|2321.7|2310.2|3
1735917240000|2025-01-03 15:14:00|2321.84|2310.34|2321.9|2310.4|2321.9|2310.4|2321.84|2310.34|3
1735917250000|2025-01-03 15:14:10|2321.73|2310.23|2321.83|2310.33|2321.9|2310.4|2321.73|2310.23|4
1735917260000|2025-01-03 15:14:20|2321.85|2310.35|2321.9|2310.4|2321.9|2310.4|2321.85|2310.35|2
1735917270000|2025-01-03 15:14:30|2321.96|2310.46|2323.9|2312.4|2323.9|2312.4|2321.96|2310.46|2
1735917280000|2025-01-03 15:14:40|2323.86|2312.36|2323.9|2312.4|2323.9|2312.4|2323.84|2312.34|3
1735917290000|2025-01-03 15:14:50|2323.87|2312.37|2322.14|2310.64|2323.87|2312.37|2321.87|2310.37|21
1735917300000|2025-01-03 15:15:00|2322.24|2310.74|2323.16|2311.66|2323.79|2312.29|2322.14|2310.64|28
1735917310000|2025-01-03 15:15:10|2323.43|2311.93|2323.78|2312.28|2323.9|2312.4|2323.09|2311.59|22
1735917320000|2025-01-03 15:15:20|2323.69|2312.19|2324.07|2312.57|2324.07|2312.57|2323.66|2312.16|11
1735917330000|2025-01-03 15:15:30|2323.99|2312.49|2323.42|2311.92|2324.04|2312.54|2323.42|2311.92|27
1735917340000|2025-01-03 15:15:40|2323.71|2312.21|2323.42|2311.92|2324.07|2312.57|2323.42|2311.92|19
1735917360000|2025-01-03 15:16:00|2323.71|2312.21|2323.87|2312.37|2324|2312.5|2323.71|2312.21|12
1735917370000|2025-01-03 15:16:10|2323.98|2312.48|2324.85|2313.35|2324.85|2313.35|2323.86|2312.36|9
1735917380000|2025-01-03 15:16:20|2324.74|2313.24|2324.85|2313.35|2324.85|2313.35|2324.74|2313.24|4
1735917390000|2025-01-03 15:16:30|2324.74|2313.24|2324.87|2313.37|2324.87|2313.37|2324.07|2312.57|19
1735917410000|2025-01-03 15:16:50|2324.76|2313.26|2324.62|2313.12|2324.76|2313.26|2323.48|2311.98|26
1735917420000|2025-01-03 15:17:00|2324.79|2313.29|2324.75|2313.25|2324.87|2313.37|2324.61|2313.11|15
1735917430000|2025-01-03 15:17:10|2324.81|2313.31|2326.27|2314.77|2326.27|2314.77|2324.81|2313.31|4
1735917440000|2025-01-03 15:17:20|2326.03|2314.53|2326.27|2314.77|2326.27|2314.77|2324.86|2313.36|22
1735917450000|2025-01-03 15:17:30|2326.71|2315.21|2326.75|2315.25|2326.75|2315.25|2326.71|2315.21|2
1735917460000|2025-01-03 15:17:40|2326.69|2315.19|2326.48|2314.98|2326.69|2315.19|2326.24|2314.74|16
1735917470000|2025-01-03 15:17:50|2326.03|2314.53|2326.58|2315.08|2326.71|2315.21|2325.75|2314.25|31
1735917480000|2025-01-03 15:18:00|2326.46|2314.96|2325.48|2313.98|2326.75|2315.25|2325.17|2313.67|23
1735917490000|2025-01-03 15:18:10|2325.55|2314.05|2326|2314.5|2326.75|2315.25|2325.55|2314.05|21
1735917500000|2025-01-03 15:18:20|2325.88|2314.38|2326.64|2315.14|2327.48|2315.98|2325.76|2314.26|24
1735917510000|2025-01-03 15:18:30|2326.92|2315.42|2325.57|2314.07|2326.92|2315.42|2325.44|2313.94|25
1735917520000|2025-01-03 15:18:40|2325.56|2314.06|2327.31|2315.81|2327.45|2315.95|2325.24|2313.74|18
1735917530000|2025-01-03 15:18:50|2327.43|2315.93|2326.75|2315.25|2327.43|2315.93|2326.75|2315.25|23
1735917540000|2025-01-03 15:19:00|2326.58|2315.08|2327.05|2315.55|2327.05|2315.55|2325.48|2313.98|30
1735917550000|2025-01-03 15:19:10|2327.28|2315.78|2327.51|2316.01|2327.51|2316.01|2326.19|2314.69|26
1735917560000|2025-01-03 15:19:20|2327.38|2315.88|2328.08|2316.58|2328.08|2316.58|2327.21|2315.71|10
1735917570000|2025-01-03 15:19:30|2328.03|2316.53|2327.73|2316.23|2328.03|2316.53|2326.74|2315.24|26
1735917580000|2025-01-03 15:19:40|2327.72|2316.22|2326.78|2315.28|2327.97|2316.47|2326.64|2315.14|28
1735917590000|2025-01-03 15:19:50|2326.75|2315.25|2327.21|2315.71|2327.21|2315.71|2326.16|2314.66|30
1735917600000|2025-01-03 15:20:00|2327.46|2315.96|2327.63|2316.13|2328.08|2316.58|2327.12|2315.62|29
1735917610000|2025-01-03 15:20:10|2327.65|2316.15|2325.94|2314.44|2327.82|2316.32|2325.86|2314.36|28
1735917620000|2025-01-03 15:20:20|2325.97|2314.47|2327.09|2315.59|2327.15|2315.65|2325.67|2314.17|25
1735917630000|2025-01-03 15:20:30|2326.97|2315.47|2327.46|2315.96|2327.73|2316.23|2326.89|2315.39|27
1735917640000|2025-01-03 15:20:40|2327.45|2315.95|2326.63|2315.13|2327.45|2315.95|2325.62|2314.12|35
1735917650000|2025-01-03 15:20:50|2326.66|2315.16|2326.49|2314.99|2326.87|2315.37|2326.49|2314.99|18
1735917660000|2025-01-03 15:21:00|2326.63|2315.13|2325.56|2314.06|2326.63|2315.13|2325.46|2313.96|29
1735917670000|2025-01-03 15:21:10|2325.42|2313.92|2323|2311.5|2325.69|2314.19|2322.87|2311.37|29
1735917680000|2025-01-03 15:21:20|2322.96|2311.46|2322.93|2311.43|2324.83|2313.33|2322.32|2310.82|26
1735917690000|2025-01-03 15:21:30|2322.91|2311.41|2321.82|2310.32|2322.91|2311.41|2321.82|2310.32|25
1735917700000|2025-01-03 15:21:40|2321.91|2310.41|2319.48|2307.98|2321.91|2310.41|2318.88|2307.38|22
1735917710000|2025-01-03 15:21:50|2319.49|2307.99|2317.25|2305.75|2319.55|2308.05|2317.25|2305.75|22
1735917720000|2025-01-03 15:22:00|2317.33|2305.83|2317.17|2305.67|2317.34|2305.84|2317.03|2305.53|20
1735917730000|2025-01-03 15:22:10|2317.18|2305.68|2318.08|2306.58|2318.36|2306.86|2317.18|2305.68|15
1735917740000|2025-01-03 15:22:20|2318.2|2306.7|2321.72|2310.22|2321.72|2310.22|2318.14|2306.64|30
1735917750000|2025-01-03 15:22:30|2321.7|2310.2|2322.14|2310.64|2322.54|2311.04|2320.79|2309.29|22
1735917760000|2025-01-03 15:22:40|2322.25|2310.75|2323.48|2311.98|2324.18|2312.68|2322.25|2310.75|30
1735917770000|2025-01-03 15:22:50|2324.42|2312.92|2325.52|2314.02|2326.06|2314.56|2324|2312.5|29
1735917780000|2025-01-03 15:23:00|2325.53|2314.03|2327.35|2315.85|2327.64|2316.14|2325.28|2313.78|30
1735917790000|2025-01-03 15:23:10|2327.42|2315.92|2327.71|2316.21|2327.93|2316.43|2326.76|2315.26|37
1735917800000|2025-01-03 15:23:20|2328.07|2316.57|2328.08|2316.58|2328.08|2316.58|2327.63|2316.13|18
1735917830000|2025-01-03 15:23:50|2328.12|2316.62|2328.23|2316.73|2328.23|2316.73|2328.12|2316.62|2
1735917850000|2025-01-03 15:24:10|2328.16|2316.66|2328.13|2316.63|2328.18|2316.68|2327.75|2316.25|13
1735917860000|2025-01-03 15:24:20|2328.15|2316.65|2327.75|2316.25|2328.15|2316.65|2327.75|2316.25|18
1735917870000|2025-01-03 15:24:30|2327.95|2316.45|2328.23|2316.73|2328.23|2316.73|2327.94|2316.44|7
1735917880000|2025-01-03 15:24:40|2328.34|2316.84|2328.88|2317.38|2328.88|2317.38|2328.34|2316.84|4
1735917890000|2025-01-03 15:24:50|2328.66|2317.16|2328.67|2317.17|2328.68|2317.18|2328.66|2317.16|3
1735917900000|2025-01-03 15:25:00|2328.84|2317.34|2328.88|2317.38|2328.88|2317.38|2328.84|2317.34|4
1735917910000|2025-01-03 15:25:10|2329.14|2317.64|2329.5|2318|2329.5|2318|2329.14|2317.64|2
1735917920000|2025-01-03 15:25:20|2329.57|2318.07|2329.92|2318.42|2329.92|2318.42|2329.57|2318.07|2
1735917960000|2025-01-03 15:26:00|2329.93|2318.43|2330.48|2318.98|2330.48|2318.98|2329.93|2318.43|5
1735917970000|2025-01-03 15:26:10|2330.53|2319.03|2331.44|2319.94|2331.44|2319.94|2330.53|2319.03|3
1735917980000|2025-01-03 15:26:20|2332.03|2320.53|2333.54|2322.04|2333.54|2322.04|2332.03|2320.53|4
1735917990000|2025-01-03 15:26:30|2333.12|2321.62|2333.33|2321.83|2333.41|2321.91|2332.99|2321.49|13
1735918000000|2025-01-03 15:26:40|2333.29|2321.79|2333.42|2321.92|2333.43|2321.93|2332.51|2321.01|28
1735918010000|2025-01-03 15:26:50|2333.43|2321.93|2333.88|2322.38|2333.88|2322.38|2333.42|2321.92|16
1735918020000|2025-01-03 15:27:00|2333.87|2322.37|2333.05|2321.55|2333.88|2322.38|2333.05|2321.55|19
1735918030000|2025-01-03 15:27:10|2333.08|2321.58|2333.77|2322.27|2333.77|2322.27|2333.08|2321.58|23
1735918040000|2025-01-03 15:27:20|2333.82|2322.32|2333.88|2322.38|2333.88|2322.38|2333.77|2322.27|11
1735918050000|2025-01-03 15:27:30|2334.09|2322.59|2334.34|2322.84|2334.34|2322.84|2333.13|2321.63|24
1735918060000|2025-01-03 15:27:40|2334.33|2322.83|2332.93|2321.43|2334.34|2322.84|2332.93|2321.43|24
1735918070000|2025-01-03 15:27:50|2332.98|2321.48|2333.8|2322.3|2333.85|2322.35|2332.93|2321.43|20
1735918080000|2025-01-03 15:28:00|2333.81|2322.31|2334.44|2322.94|2334.44|2322.94|2333.81|2322.31|14
1735918110000|2025-01-03 15:28:30|2334.15|2322.65|2334.35|2322.85|2334.42|2322.92|2333.85|2322.35|16
1735918120000|2025-01-03 15:28:40|2334.11|2322.61|2333.05|2321.55|2334.11|2322.61|2332.87|2321.37|21
1735918130000|2025-01-03 15:28:50|2332.99|2321.49|2333.16|2321.66|2333.16|2321.66|2332.99|2321.49|23
1735918140000|2025-01-03 15:29:00|2333.99|2322.49|2333.97|2322.47|2334.13|2322.63|2333.74|2322.24|25
1735918150000|2025-01-03 15:29:10|2333.98|2322.48|2334.44|2322.94|2334.44|2322.94|2333.97|2322.47|7
1735918160000|2025-01-03 15:29:20|2334.34|2322.84|2334.34|2322.84|2334.34|2322.84|2334.24|2322.74|3
1735918170000|2025-01-03 15:29:30|2334.35|2322.85|2334.19|2322.69|2334.37|2322.87|2334.19|2322.69|15
1735918180000|2025-01-03 15:29:40|2334.22|2322.72|2334.36|2322.86|2334.44|2322.94|2334.04|2322.54|15
1735918190000|2025-01-03 15:29:50|2334.38|2322.88|2334.4|2322.9|2334.44|2322.94|2334.36|2322.86|11
1735918200000|2025-01-03 15:30:00|2334.36|2322.86|2332.75|2321.25|2334.36|2322.86|2332.75|2321.25|23
1735918210000|2025-01-03 15:30:10|2332.97|2321.47|2332.43|2320.93|2332.97|2321.47|2331.75|2320.25|24
1735918220000|2025-01-03 15:30:20|2332.44|2320.94|2331.76|2320.26|2332.48|2320.98|2331.76|2320.26|16
1735918230000|2025-01-03 15:30:30|2331.75|2320.25|2331.99|2320.49|2332|2320.5|2331.75|2320.25|7
1735918240000|2025-01-03 15:30:40|2331.79|2320.29|2333.1|2321.6|2333.18|2321.68|2331.75|2320.25|22
1735918250000|2025-01-03 15:30:50|2332.99|2321.49|2332.75|2321.25|2333.1|2321.6|2332.75|2321.25|8
1735918260000|2025-01-03 15:31:00|2332.25|2320.75|2331.75|2320.25|2332.25|2320.75|2331.75|2320.25|2
1735918270000|2025-01-03 15:31:10|2330.86|2319.36|2330.12|2318.62|2330.86|2319.36|2329.47|2317.97|25
1735918280000|2025-01-03 15:31:20|2330.11|2318.61|2329.8|2318.3|2330.11|2318.61|2328.4|2316.9|33
1735918290000|2025-01-03 15:31:30|2329.79|2318.29|2328.23|2316.73|2329.8|2318.3|2328.23|2316.73|7
1735918300000|2025-01-03 15:31:40|2327.94|2316.44|2325.38|2313.88|2327.94|2316.44|2324.96|2313.46|14
1735918310000|2025-01-03 15:31:50|2324.94|2313.44|2324.47|2312.97|2324.98|2313.48|2324.25|2312.75|18
1735918320000|2025-01-03 15:32:00|2324.41|2312.91|2323.75|2312.25|2324.57|2313.07|2323.7|2312.2|20
1735918330000|2025-01-03 15:32:10|2323.33|2311.83|2325.54|2314.04|2325.8|2314.3|2322.62|2311.12|23
1735918340000|2025-01-03 15:32:20|2325.48|2313.98|2325.52|2314.02|2325.68|2314.18|2325.28|2313.78|26
1735918350000|2025-01-03 15:32:30|2325.64|2314.14|2326.16|2314.66|2326.16|2314.66|2325.64|2314.14|6
1735918360000|2025-01-03 15:32:40|2326.03|2314.53|2326.16|2314.66|2326.16|2314.66|2326.03|2314.53|3
1735918370000|2025-01-03 15:32:50|2326.83|2315.33|2327.67|2316.17|2327.7|2316.2|2326.83|2315.33|5
1735918380000|2025-01-03 15:33:00|2327.68|2316.18|2328.32|2316.82|2328.32|2316.82|2327.68|2316.18|12
1735918390000|2025-01-03 15:33:10|2328.36|2316.86|2330.28|2318.78|2330.28|2318.78|2328.36|2316.86|6
1735918430000|2025-01-03 15:33:50|2330.41|2318.91|2330.54|2319.04|2330.54|2319.04|2330.41|2318.91|2
1735918470000|2025-01-03 15:34:30|2331.86|2320.36|2333.16|2321.66|2333.16|2321.66|2331.86|2320.36|3
1735918480000|2025-01-03 15:34:40|2333.18|2321.68|2333.21|2321.71|2333.21|2321.71|2333.16|2321.66|4
1735918490000|2025-01-03 15:34:50|2333.29|2321.79|2333.37|2321.87|2333.37|2321.87|2333.29|2321.79|3
1735918500000|2025-01-03 15:35:00|2333.14|2321.64|2333.1|2321.6|2333.14|2321.64|2332.93|2321.43|13
1735918510000|2025-01-03 15:35:10|2333.08|2321.58|2332.52|2321.02|2333.08|2321.58|2332.42|2320.92|20
1735918520000|2025-01-03 15:35:20|2332.51|2321.01|2333.37|2321.87|2333.37|2321.87|2332.47|2320.97|13
1735918530000|2025-01-03 15:35:30|2333.6|2322.1|2333.83|2322.33|2333.96|2322.46|2333.6|2322.1|14
1735918540000|2025-01-03 15:35:40|2333.84|2322.34|2333.96|2322.46|2333.96|2322.46|2333.84|2322.34|7
1735918550000|2025-01-03 15:35:50|2334.01|2322.51|2334.75|2323.25|2334.75|2323.25|2334.01|2322.51|6
1735918590000|2025-01-03 15:36:30|2334.64|2323.14|2334.25|2322.75|2334.69|2323.19|2334.15|2322.65|13
1735918600000|2025-01-03 15:36:40|2334.31|2322.81|2334.51|2323.01|2334.51|2323.01|2334.17|2322.67|17
1735918610000|2025-01-03 15:36:50|2334.39|2322.89|2334.5|2323|2334.5|2323|2333.74|2322.24|10
1735918630000|2025-01-03 15:37:10|2334.39|2322.89|2334.33|2322.83|2334.39|2322.89|2334.31|2322.81|9
1735918640000|2025-01-03 15:37:20|2334.28|2322.78|2334.16|2322.66|2334.39|2322.89|2334.1|2322.6|20
1735918650000|2025-01-03 15:37:30|2334.11|2322.61|2334.28|2322.78|2334.34|2322.84|2334.1|2322.6|18
1735918660000|2025-01-03 15:37:40|2334.26|2322.76|2334.16|2322.66|2334.36|2322.86|2334.1|2322.6|22
1735918670000|2025-01-03 15:37:50|2334.1|2322.6|2334.1|2322.6|2334.16|2322.66|2334.1|2322.6|10
1735918680000|2025-01-03 15:38:00|2334.11|2322.61|2334.2|2322.7|2334.5|2323|2334.11|2322.61|19
1735918690000|2025-01-03 15:38:10|2334.12|2322.62|2334.41|2322.91|2334.5|2323|2334.12|2322.62|26
1735918700000|2025-01-03 15:38:20|2334.16|2322.66|2333.95|2322.45|2334.5|2323|2333.95|2322.45|13
1735918710000|2025-01-03 15:38:30|2334.18|2322.68|2334.35|2322.85|2334.39|2322.89|2334.07|2322.57|25
1735918720000|2025-01-03 15:38:40|2334.36|2322.86|2334.5|2323|2334.5|2323|2334.32|2322.82|10
1735918780000|2025-01-03 15:39:40|2334.62|2323.12|2334.75|2323.25|2334.75|2323.25|2334.62|2323.12|2
1735918790000|2025-01-03 15:39:50|2335|2323.5|2335.48|2323.98|2335.48|2323.98|2335|2323.5|4
1735918800000|2025-01-03 15:40:00|2335.61|2324.11|2335.75|2324.25|2335.75|2324.25|2335.61|2324.11|2
1735918810000|2025-01-03 15:40:10|2338.3|2326.8|2338.2|2326.7|2338.3|2326.8|2338.15|2326.65|9
1735918820000|2025-01-03 15:40:20|2338.19|2326.69|2336.26|2324.76|2338.31|2326.81|2336.26|2324.76|24
1735918830000|2025-01-03 15:40:30|2336.25|2324.75|2336.17|2324.67|2336.25|2324.75|2335.51|2324.01|21
1735918840000|2025-01-03 15:40:40|2336.18|2324.68|2336.45|2324.95|2336.63|2325.13|2336.18|2324.68|22
1735918850000|2025-01-03 15:40:50|2336.48|2324.98|2337|2325.5|2337.4|2325.9|2336.48|2324.98|16
1735918860000|2025-01-03 15:41:00|2337.04|2325.54|2336.8|2325.3|2337.7|2326.2|2336.8|2325.3|18
1735918870000|2025-01-03 15:41:10|2336.86|2325.36|2336.94|2325.44|2337.94|2326.44|2336.8|2325.3|29
1735918880000|2025-01-03 15:41:20|2336.92|2325.42|2336.34|2324.84|2336.92|2325.42|2336.34|2324.84|14
1735918890000|2025-01-03 15:41:30|2336.27|2324.77|2336.25|2324.75|2336.28|2324.78|2336.25|2324.75|6
1735918900000|2025-01-03 15:41:40|2336.3|2324.8|2336.25|2324.75|2336.3|2324.8|2336.25|2324.75|10
1735918910000|2025-01-03 15:41:50|2336.24|2324.74|2336.21|2324.71|2336.24|2324.74|2336.21|2324.71|2
1735918920000|2025-01-03 15:42:00|2335.97|2324.47|2336.35|2324.85|2336.68|2325.18|2335.45|2323.95|21
1735918930000|2025-01-03 15:42:10|2336.16|2324.66|2336.04|2324.54|2336.25|2324.75|2336.04|2324.54|21
1735918940000|2025-01-03 15:42:20|2336.02|2324.52|2336.89|2325.39|2336.89|2325.39|2336.01|2324.51|12
1735918950000|2025-01-03 15:42:30|2336.87|2325.37|2335.78|2324.28|2336.87|2325.37|2335.78|2324.28|25
1735918960000|2025-01-03 15:42:40|2335.77|2324.27|2336.07|2324.57|2336.12|2324.62|2335.58|2324.08|30
1735918970000|2025-01-03 15:42:50|2336.05|2324.55|2336.75|2325.25|2336.75|2325.25|2336.01|2324.51|10
1735918980000|2025-01-03 15:43:00|2336.72|2325.22|2336.41|2324.91|2336.72|2325.22|2336.04|2324.54|17
1735918990000|2025-01-03 15:43:10|2336.38|2324.88|2336.75|2325.25|2336.75|2325.25|2336.14|2324.64|10
1735919030000|2025-01-03 15:43:50|2336.58|2325.08|2336.75|2325.25|2336.75|2325.25|2336.46|2324.96|11
1735919050000|2025-01-03 15:44:10|2338.01|2326.51|2338.01|2326.51|2338.01|2326.51|2338.01|2326.51|1
1735919070000|2025-01-03 15:44:30|2337.79|2326.29|2336.97|2325.47|2337.79|2326.29|2336.9|2325.4|16
1735919080000|2025-01-03 15:44:40|2336.64|2325.14|2336.1|2324.6|2336.82|2325.32|2336.1|2324.6|18
1735919090000|2025-01-03 15:44:50|2336.15|2324.65|2336.84|2325.34|2336.84|2325.34|2336.08|2324.58|18
1735919100000|2025-01-03 15:45:00|2337.02|2325.52|2337.6|2326.1|2337.6|2326.1|2337.02|2325.52|24
1735919110000|2025-01-03 15:45:10|2337.58|2326.08|2338.09|2326.59|2338.26|2326.76|2337.58|2326.08|19
1735919120000|2025-01-03 15:45:20|2338.06|2326.56|2338.77|2327.27|2338.77|2327.27|2337.99|2326.49|10
1735919130000|2025-01-03 15:45:30|2338.7|2327.2|2338.77|2327.27|2338.77|2327.27|2338.48|2326.98|20
1735919150000|2025-01-03 15:45:50|2338.61|2327.11|2338.47|2326.97|2338.64|2327.14|2338.47|2326.97|14
1735919160000|2025-01-03 15:46:00|2338.57|2327.07|2338.76|2327.26|2338.77|2327.27|2338.57|2327.07|15
1735919170000|2025-01-03 15:46:10|2338.74|2327.24|2340.09|2328.59|2340.09|2328.59|2338.51|2327.01|24
1735919180000|2025-01-03 15:46:20|2340.27|2328.77|2340.38|2328.88|2341.04|2329.54|2340.27|2328.77|8
1735919190000|2025-01-03 15:46:30|2340.37|2328.87|2341.04|2329.54|2341.04|2329.54|2339.96|2328.46|17
1735919200000|2025-01-03 15:46:40|2341.07|2329.57|2341.09|2329.59|2341.09|2329.59|2341.07|2329.57|2
1735919210000|2025-01-03 15:46:50|2341.01|2329.51|2341.09|2329.59|2341.09|2329.59|2340.72|2329.22|20
1735919220000|2025-01-03 15:47:00|2341.05|2329.55|2339.18|2327.68|2341.05|2329.55|2339.16|2327.66|29
1735919230000|2025-01-03 15:47:10|2339.77|2328.27|2341.09|2329.59|2341.09|2329.59|2339.77|2328.27|22
1735919240000|2025-01-03 15:47:20|2340.88|2329.38|2340.97|2329.47|2341.09|2329.59|2340.76|2329.26|17
1735919250000|2025-01-03 15:47:30|2341.09|2329.59|2341.09|2329.59|2341.09|2329.59|2341.09|2329.59|1
1735919270000|2025-01-03 15:47:50|2342.42|2330.92|2343.53|2332.03|2343.53|2332.03|2342.42|2330.92|4
1735919280000|2025-01-03 15:48:00|2343.47|2331.97|2343.48|2331.98|2343.54|2332.04|2343.22|2331.72|19
1735919290000|2025-01-03 15:48:10|2343.49|2331.99|2343.75|2332.25|2343.75|2332.25|2343.2|2331.7|21
1735919300000|2025-01-03 15:48:20|2343.86|2332.36|2343.97|2332.47|2343.97|2332.47|2343.86|2332.36|3
1735919310000|2025-01-03 15:48:30|2343.86|2332.36|2343.97|2332.47|2343.97|2332.47|2343.86|2332.36|8
1735919330000|2025-01-03 15:48:50|2343.9|2332.4|2343.86|2332.36|2343.9|2332.4|2343.86|2332.36|2
1735919340000|2025-01-03 15:49:00|2343.88|2332.38|2343.97|2332.47|2343.97|2332.47|2343.88|2332.38|3
1735919370000|2025-01-03 15:49:30|2344.36|2332.86|2344.75|2333.25|2344.75|2333.25|2344.36|2332.86|2
1735919390000|2025-01-03 15:49:50|2344.8|2333.3|2347.28|2335.78|2347.31|2335.81|2344.8|2333.3|12
1735919400000|2025-01-03 15:50:00|2347.26|2335.76|2346.33|2334.83|2347.31|2335.81|2346.33|2334.83|13
1735919410000|2025-01-03 15:50:10|2346.37|2334.87|2346.97|2335.47|2347.19|2335.69|2345.04|2333.54|36
1735919420000|2025-01-03 15:50:20|2347.05|2335.55|2345.79|2334.29|2347.06|2335.56|2344.79|2333.29|34
1735919430000|2025-01-03 15:50:30|2345.76|2334.26|2344.98|2333.48|2345.85|2334.35|2343.76|2332.26|30
1735919440000|2025-01-03 15:50:40|2344.86|2333.36|2344.69|2333.19|2344.86|2333.36|2343.76|2332.26|26
1735919450000|2025-01-03 15:50:50|2345.25|2333.75|2344.83|2333.33|2345.25|2333.75|2344.63|2333.13|19
1735919460000|2025-01-03 15:51:00|2344.66|2333.16|2344.01|2332.51|2344.66|2333.16|2343.72|2332.22|30
1735919470000|2025-01-03 15:51:10|2344.09|2332.59|2343.84|2332.34|2344.66|2333.16|2343.77|2332.27|24
1735919480000|2025-01-03 15:51:20|2343.85|2332.35|2344.16|2332.66|2344.36|2332.86|2343.57|2332.07|19
1735919490000|2025-01-03 15:51:30|2345.38|2333.88|2344.51|2333.01|2345.6|2334.1|2344.37|2332.87|12
1735919500000|2025-01-03 15:51:40|2344.24|2332.74|2344.52|2333.02|2344.65|2333.15|2343.56|2332.06|22
1735919510000|2025-01-03 15:51:50|2344.5|2333|2344.31|2332.81|2344.69|2333.19|2343.95|2332.45|32
1735919520000|2025-01-03 15:52:00|2344.25|2332.75|2345.6|2334.1|2345.6|2334.1|2344.17|2332.67|23
1735919530000|2025-01-03 15:52:10|2345.54|2334.04|2345.6|2334.1|2345.6|2334.1|2345.18|2333.68|16
1735919540000|2025-01-03 15:52:20|2345.65|2334.15|2346.46|2334.96|2346.46|2334.96|2345.65|2334.15|2
1735919560000|2025-01-03 15:52:40|2346.87|2335.37|2348.83|2337.33|2348.89|2337.39|2346.87|2335.37|13
1735919570000|2025-01-03 15:52:50|2348.81|2337.31|2348.83|2337.33|2348.83|2337.33|2348.08|2336.58|23
1735919580000|2025-01-03 15:53:00|2348.84|2337.34|2348.89|2337.39|2348.89|2337.39|2348.83|2337.33|4
1735919610000|2025-01-03 15:53:30|2349.45|2337.95|2349.79|2338.29|2350|2338.5|2349.42|2337.92|16
1735919620000|2025-01-03 15:53:40|2349.78|2338.28|2349.79|2338.29|2350.04|2338.54|2349.61|2338.11|26
1735919630000|2025-01-03 15:53:50|2350.2|2338.7|2350.37|2338.87|2350.44|2338.94|2349.99|2338.49|19
1735919640000|2025-01-03 15:54:00|2350.22|2338.72|2350.35|2338.85|2350.57|2339.07|2350.09|2338.59|16
1735919650000|2025-01-03 15:54:10|2350.36|2338.86|2350.28|2338.78|2350.53|2339.03|2350.09|2338.59|16
1735919660000|2025-01-03 15:54:20|2350.29|2338.79|2350.46|2338.96|2350.52|2339.02|2350.13|2338.63|25
1735919670000|2025-01-03 15:54:30|2350.47|2338.97|2350.41|2338.91|2350.47|2338.97|2350.39|2338.89|10
1735919680000|2025-01-03 15:54:40|2350.42|2338.92|2350.65|2339.15|2350.65|2339.15|2350.33|2338.83|8
1735919700000|2025-01-03 15:55:00|2350.68|2339.18|2350.7|2339.2|2350.7|2339.2|2350.68|2339.18|2
1735919710000|2025-01-03 15:55:10|2351.3|2339.8|2351.8|2340.3|2351.89|2340.39|2351.3|2339.8|8
1735919720000|2025-01-03 15:55:20|2351.83|2340.33|2350.9|2339.4|2351.83|2340.33|2350.89|2339.39|22
1735919730000|2025-01-03 15:55:30|2350.91|2339.41|2351.23|2339.73|2351.55|2340.05|2350.74|2339.24|18
1735919740000|2025-01-03 15:55:40|2351.04|2339.54|2351.44|2339.94|2351.79|2340.29|2351.04|2339.54|15
1735919750000|2025-01-03 15:55:50|2351.58|2340.08|2350.92|2339.42|2351.66|2340.16|2350.7|2339.2|29
1735919760000|2025-01-03 15:56:00|2350.68|2339.18|2351.5|2340|2351.5|2340|2350.22|2338.72|18
1735919770000|2025-01-03 15:56:10|2351.67|2340.17|2351.32|2339.82|2351.85|2340.35|2350.96|2339.46|22
1735919780000|2025-01-03 15:56:20|2351.33|2339.83|2350.82|2339.32|2351.54|2340.04|2350.72|2339.22|29
1735919790000|2025-01-03 15:56:30|2350.81|2339.31|2351.65|2340.15|2351.65|2340.15|2350.81|2339.31|22
1735919800000|2025-01-03 15:56:40|2351.42|2339.92|2351.6|2340.1|2351.64|2340.14|2351.42|2339.92|21
1735919810000|2025-01-03 15:56:50|2351.66|2340.16|2351.42|2339.92|2351.66|2340.16|2351.42|2339.92|13
1735919820000|2025-01-03 15:57:00|2351.66|2340.16|2351.47|2339.97|2351.66|2340.16|2351.47|2339.97|2
1735919830000|2025-01-03 15:57:10|2351.42|2339.92|2351.48|2339.98|2351.9|2340.4|2351.42|2339.92|27
1735919840000|2025-01-03 15:57:20|2351.47|2339.97|2351.78|2340.28|2351.78|2340.28|2351.42|2339.92|25
1735919850000|2025-01-03 15:57:30|2351.8|2340.3|2351.42|2339.92|2351.8|2340.3|2351.42|2339.92|11
1735919860000|2025-01-03 15:57:40|2351.58|2340.08|2351.53|2340.03|2351.62|2340.12|2350.95|2339.45|28
1735919870000|2025-01-03 15:57:50|2351.55|2340.05|2351.81|2340.31|2351.89|2340.39|2351.55|2340.05|16
1735919880000|2025-01-03 15:58:00|2351.66|2340.16|2351.59|2340.09|2351.7|2340.2|2351.44|2339.94|18
1735919890000|2025-01-03 15:58:10|2351.53|2340.03|2351.42|2339.92|2351.53|2340.03|2351.42|2339.92|4
1735919900000|2025-01-03 15:58:20|2351.56|2340.06|2351.42|2339.92|2351.56|2340.06|2351.42|2339.92|3
1735919910000|2025-01-03 15:58:30|2351.49|2339.99|2351.42|2339.92|2351.57|2340.07|2351.42|2339.92|11
1735919920000|2025-01-03 15:58:40|2351.45|2339.95|2351.47|2339.97|2351.56|2340.06|2351.42|2339.92|16
1735919930000|2025-01-03 15:58:50|2351.52|2340.02|2351.72|2340.22|2351.81|2340.31|2351.49|2339.99|14
1735919940000|2025-01-03 15:59:00|2351.57|2340.07|2351.9|2340.4|2351.9|2340.4|2351.42|2339.92|7
1735919950000|2025-01-03 15:59:10|2351.71|2340.21|2351.71|2340.21|2351.71|2340.21|2351.55|2340.05|13
1735919960000|2025-01-03 15:59:20|2351.68|2340.18|2351.45|2339.95|2351.68|2340.18|2351.45|2339.95|28
1735919970000|2025-01-03 15:59:30|2351.42|2339.92|2351.42|2339.92|2351.66|2340.16|2351.42|2339.92|12
1735920010000|2025-01-03 16:00:10|2351.58|2340.08|2351.42|2339.92|2351.9|2340.4|2351.42|2339.92|6
1735920020000|2025-01-03 16:00:20|2351.66|2340.16|2352.29|2340.79|2352.29|2340.79|2351.42|2339.92|21
1735920030000|2025-01-03 16:00:30|2352.26|2340.76|2351.59|2340.09|2352.26|2340.76|2351.42|2339.92|12
1735920040000|2025-01-03 16:00:40|2351.63|2340.13|2352.15|2340.65|2352.19|2340.69|2351.63|2340.13|12
1735920050000|2025-01-03 16:00:50|2352.22|2340.72|2352.15|2340.65|2352.22|2340.72|2352.15|2340.65|6
1735920060000|2025-01-03 16:01:00|2352.17|2340.67|2352.29|2340.79|2352.29|2340.79|2352.17|2340.67|7
1735920090000|2025-01-03 16:01:30|2352.51|2341.01|2353.04|2341.54|2353.04|2341.54|2352.51|2341.01|2
1735920110000|2025-01-03 16:01:50|2353.09|2341.59|2353.14|2341.64|2353.14|2341.64|2353.09|2341.59|2
1735920120000|2025-01-03 16:02:00|2353.57|2342.07|2353.47|2341.97|2353.66|2342.16|2353.4|2341.9|19
1735920130000|2025-01-03 16:02:10|2353.44|2341.94|2353.66|2342.16|2353.7|2342.2|2353.14|2341.64|26
1735920140000|2025-01-03 16:02:20|2353.64|2342.14|2353.67|2342.17|2353.72|2342.22|2353.52|2342.02|21
1735920150000|2025-01-03 16:02:30|2353.75|2342.25|2353.75|2342.25|2353.75|2342.25|2353.75|2342.25|1
1735920160000|2025-01-03 16:02:40|2354.02|2342.52|2354.29|2342.79|2354.29|2342.79|2354.02|2342.52|2
1735920170000|2025-01-03 16:02:50|2354.36|2342.86|2354.51|2343.01|2354.51|2343.01|2354.36|2342.86|6
1735920190000|2025-01-03 16:03:10|2354.54|2343.04|2356.98|2345.48|2356.98|2345.48|2354.54|2343.04|6
1735920200000|2025-01-03 16:03:20|2358.43|2346.93|2358.62|2347.12|2358.72|2347.22|2358.41|2346.91|20
1735920210000|2025-01-03 16:03:30|2358.65|2347.15|2361.09|2349.59|2361.09|2349.59|2358.65|2347.15|13
1735920220000|2025-01-03 16:03:40|2361.41|2349.91|2361.73|2350.23|2361.73|2350.23|2361.41|2349.91|2
1735920230000|2025-01-03 16:03:50|2361.56|2350.06|2358.61|2347.11|2361.56|2350.06|2358.61|2347.11|27
1735920240000|2025-01-03 16:04:00|2358.49|2346.99|2360.13|2348.63|2360.74|2349.24|2358.22|2346.72|32
1735920250000|2025-01-03 16:04:10|2360.07|2348.57|2360.62|2349.12|2360.62|2349.12|2358.94|2347.44|27
1735920260000|2025-01-03 16:04:20|2360.63|2349.13|2357.51|2346.01|2360.63|2349.13|2357.51|2346.01|19
1735920270000|2025-01-03 16:04:30|2357.49|2345.99|2355.3|2343.8|2357.49|2345.99|2353.78|2342.28|37
1735920280000|2025-01-03 16:04:40|2355.54|2344.04|2355.66|2344.16|2355.96|2344.46|2355.19|2343.69|28
1735920290000|2025-01-03 16:04:50|2357.99|2346.49|2357.79|2346.29|2357.99|2346.49|2357.34|2345.84|8
1735920300000|2025-01-03 16:05:00|2357.58|2346.08|2358|2346.5|2358|2346.5|2357.19|2345.69|28
1735920310000|2025-01-03 16:05:10|2357.92|2346.42|2358|2346.5|2358|2346.5|2357.92|2346.42|3
1735920320000|2025-01-03 16:05:20|2357.92|2346.42|2358|2346.5|2358|2346.5|2357.92|2346.42|2
1735920330000|2025-01-03 16:05:30|2357.99|2346.49|2357.75|2346.25|2358|2346.5|2357.05|2345.55|15
1735920340000|2025-01-03 16:05:40|2357.66|2346.16|2354.49|2342.99|2357.66|2346.16|2354.49|2342.99|32
1735920350000|2025-01-03 16:05:50|2354.63|2343.13|2352.56|2341.06|2354.63|2343.13|2352.56|2341.06|24
1735920360000|2025-01-03 16:06:00|2352.75|2341.25|2352.98|2341.48|2353.51|2342.01|2352.68|2341.18|25
1735920370000|2025-01-03 16:06:10|2352.95|2341.45|2354.22|2342.72|2354.22|2342.72|2352.33|2340.83|24
1735920380000|2025-01-03 16:06:20|2354.84|2343.34|2354.04|2342.54|2355|2343.5|2353.84|2342.34|32
1735920390000|2025-01-03 16:06:30|2353.97|2342.47|2351.52|2340.02|2354.45|2342.95|2351.52|2340.02|29
1735920400000|2025-01-03 16:06:40|2351.67|2340.17|2351.42|2339.92|2352.42|2340.92|2351.42|2339.92|11
1735920430000|2025-01-03 16:07:10|2350.35|2338.85|2347.42|2335.92|2350.35|2338.85|2347.42|2335.92|25
1735920440000|2025-01-03 16:07:20|2346.83|2335.33|2349.8|2338.3|2350.14|2338.64|2346.38|2334.88|29
1735920450000|2025-01-03 16:07:30|2349.81|2338.31|2350.58|2339.08|2350.58|2339.08|2349.68|2338.18|15
1735920460000|2025-01-03 16:07:40|2350.5|2339|2351.55|2340.05|2351.55|2340.05|2350.23|2338.73|16
1735920470000|2025-01-03 16:07:50|2352.42|2340.92|2351.71|2340.21|2353.29|2341.79|2351.71|2340.21|20
1735920480000|2025-01-03 16:08:00|2351.59|2340.09|2349.95|2338.45|2351.59|2340.09|2349.83|2338.33|29
1735920490000|2025-01-03 16:08:10|2349.94|2338.44|2350.51|2339.01|2351.27|2339.77|2349.81|2338.31|28
1735920500000|2025-01-03 16:08:20|2350.5|2339|2349.89|2338.39|2350.95|2339.45|2349.89|2338.39|24
1735920510000|2025-01-03 16:08:30|2349|2337.5|2347.53|2336.03|2349|2337.5|2346.99|2335.49|19
1735920520000|2025-01-03 16:08:40|2347.72|2336.22|2347.03|2335.53|2348.05|2336.55|2346.95|2335.45|25
1735920530000|2025-01-03 16:08:50|2346.98|2335.48|2345.23|2333.73|2346.99|2335.49|2344.78|2333.28|19
1735920540000|2025-01-03 16:09:00|2345.34|2333.84|2345.23|2333.73|2345.34|2333.84|2345.23|2333.73|3
1735920560000|2025-01-03 16:09:20|2345.27|2333.77|2345.18|2333.68|2345.35|2333.85|2345.16|2333.66|18
1735920570000|2025-01-03 16:09:30|2345.22|2333.72|2345.47|2333.97|2345.47|2333.97|2345.08|2333.58|10
1735920580000|2025-01-03 16:09:40|2345.31|2333.81|2345.28|2333.78|2345.32|2333.82|2344.77|2333.27|22
1735920590000|2025-01-03 16:09:50|2344.95|2333.45|2345.08|2333.58|2345.28|2333.78|2344.62|2333.12|24
1735920600000|2025-01-03 16:10:00|2345.13|2333.63|2345.48|2333.98|2345.48|2333.98|2345|2333.5|7
1735920610000|2025-01-03 16:10:10|2346.31|2334.81|2344.7|2333.2|2346.68|2335.18|2344.7|2333.2|21
1735920620000|2025-01-03 16:10:20|2344.46|2332.96|2343.52|2332.02|2344.8|2333.3|2343.5|2332|30
1735920630000|2025-01-03 16:10:30|2343.51|2332.01|2344.03|2332.53|2344.04|2332.54|2343.25|2331.75|23
1735920640000|2025-01-03 16:10:40|2343.97|2332.47|2342.71|2331.21|2344.13|2332.63|2342.31|2330.81|22
1735920650000|2025-01-03 16:10:50|2342.78|2331.28|2343.08|2331.58|2343.23|2331.73|2342.17|2330.67|27
1735920660000|2025-01-03 16:11:00|2343.27|2331.77|2342.99|2331.49|2344.53|2333.03|2342.99|2331.49|27
1735920670000|2025-01-03 16:11:10|2342.95|2331.45|2341.73|2330.23|2342.95|2331.45|2341.3|2329.8|26
1735920680000|2025-01-03 16:11:20|2341.85|2330.35|2341.96|2330.46|2342.24|2330.74|2341.09|2329.59|37
1735920690000|2025-01-03 16:11:30|2341.97|2330.47|2342.21|2330.71|2342.38|2330.88|2341.85|2330.35|23
1735920700000|2025-01-03 16:11:40|2341.87|2330.37|2341.81|2330.31|2342.2|2330.7|2341.69|2330.19|23
1735920710000|2025-01-03 16:11:50|2341.31|2329.81|2340.94|2329.44|2341.39|2329.89|2340.31|2328.81|25
1735920720000|2025-01-03 16:12:00|2340.98|2329.48|2342.92|2331.42|2342.92|2331.42|2340.98|2329.48|21
1735920730000|2025-01-03 16:12:10|2343.94|2332.44|2343.83|2332.33|2344.9|2333.4|2343.7|2332.2|21
1735920740000|2025-01-03 16:12:20|2343.89|2332.39|2341.65|2330.15|2343.96|2332.46|2341.65|2330.15|28
1735920750000|2025-01-03 16:12:30|2341.77|2330.27|2341.09|2329.59|2341.77|2330.27|2341.09|2329.59|18
1735920760000|2025-01-03 16:12:40|2341.23|2329.73|2341.25|2329.75|2341.26|2329.76|2341.09|2329.59|15
1735920770000|2025-01-03 16:12:50|2341.89|2330.39|2342.5|2331|2342.56|2331.06|2341.72|2330.22|25
1735920780000|2025-01-03 16:13:00|2342.56|2331.06|2342.66|2331.16|2342.66|2331.16|2342.56|2331.06|3
1735920790000|2025-01-03 16:13:10|2342.53|2331.03|2342.66|2331.16|2342.66|2331.16|2342.53|2331.03|3
1735920800000|2025-01-03 16:13:20|2342.84|2331.34|2343.03|2331.53|2343.93|2332.43|2342.78|2331.28|20
1735920810000|2025-01-03 16:13:30|2343.04|2331.54|2343.65|2332.15|2343.92|2332.42|2343.04|2331.54|25
1735920820000|2025-01-03 16:13:40|2343.77|2332.27|2343.91|2332.41|2343.95|2332.45|2343.66|2332.16|19
1735920830000|2025-01-03 16:13:50|2343.9|2332.4|2343.89|2332.39|2343.91|2332.41|2343.7|2332.2|20
1735920840000|2025-01-03 16:14:00|2343.72|2332.22|2344.37|2332.87|2344.38|2332.88|2343.72|2332.22|28
1735920850000|2025-01-03 16:14:10|2344.38|2332.88|2344.43|2332.93|2344.44|2332.94|2343.91|2332.41|20
1735920860000|2025-01-03 16:14:20|2344.45|2332.95|2343.98|2332.48|2344.45|2332.95|2343.81|2332.31|22
1735920870000|2025-01-03 16:14:30|2344.09|2332.59|2344.45|2332.95|2344.45|2332.95|2344.09|2332.59|5
1735920880000|2025-01-03 16:14:40|2345.08|2333.58|2345.71|2334.21|2345.71|2334.21|2345.08|2333.58|2
1735920910000|2025-01-03 16:15:10|2346.19|2334.69|2345.7|2334.2|2346.67|2335.17|2345.31|2333.81|11
1735920920000|2025-01-03 16:15:20|2345.53|2334.03|2346.67|2335.17|2346.67|2335.17|2345.32|2333.82|16
1735920930000|2025-01-03 16:15:30|2346.47|2334.97|2344.69|2333.19|2346.47|2334.97|2344.57|2333.07|21
1735920940000|2025-01-03 16:15:40|2344.65|2333.15|2345.1|2333.6|2345.64|2334.14|2344.63|2333.13|27
1735920950000|2025-01-03 16:15:50|2345.29|2333.79|2346.65|2335.15|2346.66|2335.16|2344.6|2333.1|35
1735920960000|2025-01-03 16:16:00|2346.67|2335.17|2347.74|2336.24|2347.74|2336.24|2346.67|2335.17|3
1735920970000|2025-01-03 16:16:10|2347.72|2336.22|2345.79|2334.29|2347.74|2336.24|2345.52|2334.02|25
1735920980000|2025-01-03 16:16:20|2345.92|2334.42|2346.67|2335.17|2346.8|2335.3|2345.29|2333.79|26
1735920990000|2025-01-03 16:16:30|2346.82|2335.32|2346.71|2335.21|2346.92|2335.42|2346.18|2334.68|30
1735921000000|2025-01-03 16:16:40|2346.94|2335.44|2347.74|2336.24|2347.74|2336.24|2346.94|2335.44|20
1735921010000|2025-01-03 16:16:50|2348.21|2336.71|2348.21|2336.71|2348.21|2336.71|2348.21|2336.71|1
1735921020000|2025-01-03 16:17:00|2349|2337.5|2352.95|2341.45|2352.95|2341.45|2349|2337.5|11
1735921030000|2025-01-03 16:17:10|2352.94|2341.44|2352.69|2341.19|2352.94|2341.44|2351.65|2340.15|29
1735921040000|2025-01-03 16:17:20|2352.7|2341.2|2352.16|2340.66|2352.7|2341.2|2351.47|2339.97|19
1735921050000|2025-01-03 16:17:30|2351.68|2340.18|2350.43|2338.93|2351.73|2340.23|2350.43|2338.93|22
1735921060000|2025-01-03 16:17:40|2350.42|2338.92|2348.82|2337.32|2350.44|2338.94|2348.28|2336.78|30
1735921070000|2025-01-03 16:17:50|2348.68|2337.18|2348.83|2337.33|2349.02|2337.52|2348.39|2336.89|27
1735921080000|2025-01-03 16:18:00|2348.89|2337.39|2351.22|2339.72|2351.22|2339.72|2348.89|2337.39|20
1735921090000|2025-01-03 16:18:10|2351.17|2339.67|2351.37|2339.87|2351.41|2339.91|2350.16|2338.66|23
1735921100000|2025-01-03 16:18:20|2351.31|2339.81|2351.61|2340.11|2351.61|2340.11|2351.21|2339.71|13
1735921150000|2025-01-03 16:19:10|2352.45|2340.95|2353.29|2341.79|2353.29|2341.79|2352.45|2340.95|2
1735921160000|2025-01-03 16:19:20|2353.16|2341.66|2353.58|2342.08|2353.72|2342.22|2353.15|2341.65|11
1735921170000|2025-01-03 16:19:30|2353.41|2341.91|2354.56|2343.06|2354.56|2343.06|2353.41|2341.91|6
1735921190000|2025-01-03 16:19:50|2354.98|2343.48|2357.6|2346.1|2357.86|2346.36|2354.98|2343.48|25
1735921200000|2025-01-03 16:20:00|2357.48|2345.98|2358.24|2346.74|2358.83|2347.33|2357.48|2345.98|24
1735921210000|2025-01-03 16:20:10|2357.93|2346.43|2356.77|2345.27|2357.98|2346.48|2356.41|2344.91|28
1735921220000|2025-01-03 16:20:20|2356.76|2345.26|2357.61|2346.11|2358.73|2347.23|2356.76|2345.26|29
1735921230000|2025-01-03 16:20:30|2357.45|2345.95|2358.66|2347.16|2358.83|2347.33|2357|2345.5|23
1735921240000|2025-01-03 16:20:40|2358.74|2347.24|2358.83|2347.33|2358.83|2347.33|2358.5|2347|28
1735921250000|2025-01-03 16:20:50|2358.77|2347.27|2358.5|2347|2358.77|2347.27|2358.5|2347|7
1735921260000|2025-01-03 16:21:00|2357.38|2345.88|2356.23|2344.73|2357.38|2345.88|2356.23|2344.73|2
1735921270000|2025-01-03 16:21:10|2356.82|2345.32|2358.83|2347.33|2358.83|2347.33|2356.42|2344.92|19
1735921280000|2025-01-03 16:21:20|2358.79|2347.29|2356.47|2344.97|2358.79|2347.29|2356.47|2344.97|28
1735921290000|2025-01-03 16:21:30|2356.95|2345.45|2358.81|2347.31|2358.83|2347.33|2356.94|2345.44|18
1735921300000|2025-01-03 16:21:40|2358.75|2347.25|2358.75|2347.25|2358.76|2347.26|2357.93|2346.43|24
1735921310000|2025-01-03 16:21:50|2358.76|2347.26|2358.83|2347.33|2358.83|2347.33|2358.76|2347.26|11
1735921320000|2025-01-03 16:22:00|2358.88|2347.38|2359.81|2348.31|2359.81|2348.31|2358.88|2347.38|5
1735921330000|2025-01-03 16:22:10|2359.91|2348.41|2362.12|2350.62|2363|2351.5|2359.91|2348.41|19
1735921340000|2025-01-03 16:22:20|2362|2350.5|2360.69|2349.19|2362|2350.5|2359.51|2348.01|33
1735921350000|2025-01-03 16:22:30|2360.75|2349.25|2360.12|2348.62|2360.75|2349.25|2360.03|2348.53|20
1735921360000|2025-01-03 16:22:40|2360.06|2348.56|2359.83|2348.33|2360.17|2348.67|2357.97|2346.47|33
1735921370000|2025-01-03 16:22:50|2360.11|2348.61|2359.08|2347.58|2360.19|2348.69|2358.94|2347.44|33
1735921380000|2025-01-03 16:23:00|2359.18|2347.68|2362.4|2350.9|2362.51|2351.01|2359.18|2347.68|32
1735921390000|2025-01-03 16:23:10|2362.46|2350.96|2363.74|2352.24|2363.74|2352.24|2362.46|2350.96|5
1735921400000|2025-01-03 16:23:20|2363.77|2352.27|2367.09|2355.59|2367.09|2355.59|2363.77|2352.27|10
1735921410000|2025-01-03 16:23:30|2367.49|2355.99|2367.42|2355.92|2367.49|2355.99|2367.3|2355.8|5
1735921420000|2025-01-03 16:23:40|2367.48|2355.98|2368.27|2356.77|2368.34|2356.84|2367.43|2355.93|17
1735921430000|2025-01-03 16:23:50|2367.74|2356.24|2365.41|2353.91|2367.74|2356.24|2365.26|2353.76|32
1735921440000|2025-01-03 16:24:00|2365.37|2353.87|2363.78|2352.28|2366.02|2354.52|2363.66|2352.16|35
1735921450000|2025-01-03 16:24:10|2363.65|2352.15|2364.07|2352.57|2365.65|2354.15|2363.65|2352.15|27
1735921460000|2025-01-03 16:24:20|2364.19|2352.69|2365.69|2354.19|2366.07|2354.57|2364.19|2352.69|29
1735921470000|2025-01-03 16:24:30|2365.81|2354.31|2366.07|2354.57|2366.07|2354.57|2365.79|2354.29|7
1735921480000|2025-01-03 16:24:40|2366.12|2354.62|2368.3|2356.8|2368.57|2357.07|2366.12|2354.62|21
1735921490000|2025-01-03 16:24:50|2368.31|2356.81|2368.66|2357.16|2368.9|2357.4|2368.3|2356.8|16
1735921500000|2025-01-03 16:25:00|2368.9|2357.4|2368.91|2357.41|2369.02|2357.52|2368.66|2357.16|15
1735921510000|2025-01-03 16:25:10|2368.86|2357.36|2366.08|2354.58|2368.92|2357.42|2366.07|2354.57|20
1735921520000|2025-01-03 16:25:20|2366.07|2354.57|2367.78|2356.28|2367.78|2356.28|2366.07|2354.57|22
1735921530000|2025-01-03 16:25:30|2367.48|2355.98|2367.42|2355.92|2367.78|2356.28|2367.3|2355.8|7
1735921540000|2025-01-03 16:25:40|2367.57|2356.07|2366.86|2355.36|2367.78|2356.28|2366.52|2355.02|13
1735921550000|2025-01-03 16:25:50|2366.98|2355.48|2366.07|2354.57|2367.03|2355.53|2366.07|2354.57|7
1735921560000|2025-01-03 16:26:00|2364.51|2353.01|2362.29|2350.79|2364.51|2353.01|2361.01|2349.51|23
1735921570000|2025-01-03 16:26:10|2362.39|2350.89|2361.82|2350.32|2362.68|2351.18|2361.36|2349.86|26
1735921580000|2025-01-03 16:26:20|2361.94|2350.44|2365.16|2353.66|2365.16|2353.66|2361.94|2350.44|26
1735921590000|2025-01-03 16:26:30|2365.19|2353.69|2366.21|2354.71|2366.21|2354.71|2365.13|2353.63|25
1735921600000|2025-01-03 16:26:40|2366.2|2354.7|2367.5|2356|2367.5|2356|2366.08|2354.58|28
1735921610000|2025-01-03 16:26:50|2367.35|2355.85|2366.49|2354.99|2367.4|2355.9|2366.29|2354.79|28
1735921620000|2025-01-03 16:27:00|2366.65|2355.15|2366.65|2355.15|2367.23|2355.73|2366.23|2354.73|16
1735921630000|2025-01-03 16:27:10|2367.05|2355.55|2367.78|2356.28|2367.78|2356.28|2366.81|2355.31|8
1735921640000|2025-01-03 16:27:20|2367.64|2356.14|2366.14|2354.64|2367.64|2356.14|2365.03|2353.53|11
1735921650000|2025-01-03 16:27:30|2365.91|2354.41|2364.89|2353.39|2366.02|2354.52|2364.69|2353.19|25
1735921660000|2025-01-03 16:27:40|2364.96|2353.46|2365.07|2353.57|2365.07|2353.57|2363.4|2351.9|29
1735921670000|2025-01-03 16:27:50|2365.3|2353.8|2366|2354.5|2366.89|2355.39|2365.3|2353.8|17
1735921680000|2025-01-03 16:28:00|2366.01|2354.51|2367.48|2355.98|2367.64|2356.14|2366.01|2354.51|26
1735921690000|2025-01-03 16:28:10|2367.51|2356.01|2367.64|2356.14|2367.64|2356.14|2367.51|2356.01|3
1735921700000|2025-01-03 16:28:20|2367.71|2356.21|2367.78|2356.28|2367.78|2356.28|2367.71|2356.21|4
1735921710000|2025-01-03 16:28:30|2367.7|2356.2|2364.81|2353.31|2367.7|2356.2|2364.23|2352.73|20
1735921720000|2025-01-03 16:28:40|2364.87|2353.37|2364.8|2353.3|2365.13|2353.63|2364.8|2353.3|10
1735921730000|2025-01-03 16:28:50|2364.82|2353.32|2364.8|2353.3|2365.24|2353.74|2364.8|2353.3|11
1735921740000|2025-01-03 16:29:00|2364.82|2353.32|2362.03|2350.53|2364.88|2353.38|2362.03|2350.53|19
1735921750000|2025-01-03 16:29:10|2361.61|2350.11|2358.24|2346.74|2361.73|2350.23|2357.11|2345.61|35
1735921760000|2025-01-03 16:29:20|2358.23|2346.73|2356.99|2345.49|2360.21|2348.71|2356.71|2345.21|35
1735921770000|2025-01-03 16:29:30|2356.87|2345.37|2358.68|2347.18|2359.25|2347.75|2356.42|2344.92|31
1735921780000|2025-01-03 16:29:40|2358.72|2347.22|2356.92|2345.42|2358.72|2347.22|2356.24|2344.74|18
1735921790000|2025-01-03 16:29:50|2356.91|2345.41|2357.84|2346.34|2358.09|2346.59|2356.91|2345.41|14
1735921800000|2025-01-03 16:30:00|2357.81|2346.31|2358.27|2346.77|2358.27|2346.77|2357.6|2346.1|26
1735921810000|2025-01-03 16:30:10|2358.03|2346.53|2360.07|2348.57|2360.07|2348.57|2357.81|2346.31|26
1735921820000|2025-01-03 16:30:20|2360.31|2348.81|2364.97|2353.47|2365.13|2353.63|2360.31|2348.81|19
1735921830000|2025-01-03 16:30:30|2364.85|2353.35|2365.07|2353.57|2365.25|2353.75|2363.88|2352.38|25
1735921840000|2025-01-03 16:30:40|2365.13|2353.63|2365.47|2353.97|2365.47|2353.97|2364.88|2353.38|17
1735921850000|2025-01-03 16:30:50|2366.46|2354.96|2367.45|2355.95|2367.45|2355.95|2366.46|2354.96|2
1735921890000|2025-01-03 16:31:30|2367.61|2356.11|2367.78|2356.28|2367.78|2356.28|2367.61|2356.11|2
1735921910000|2025-01-03 16:31:50|2368.42|2356.92|2369.75|2358.25|2369.75|2358.25|2368.42|2356.92|11
1735921920000|2025-01-03 16:32:00|2369.72|2358.22|2371.51|2360.01|2372.18|2360.68|2369.71|2358.21|15
1735921930000|2025-01-03 16:32:10|2371.48|2359.98|2366.85|2355.35|2371.89|2360.39|2366.85|2355.35|38
1735921940000|2025-01-03 16:32:20|2366.88|2355.38|2364.81|2353.31|2366.89|2355.39|2364.81|2353.31|20
1735921990000|2025-01-03 16:33:10|2366.02|2354.52|2368.27|2356.77|2368.64|2357.14|2366.02|2354.52|24
1735922000000|2025-01-03 16:33:20|2368.24|2356.74|2368.84|2357.34|2368.93|2357.43|2367.44|2355.94|34
1735922010000|2025-01-03 16:33:30|2369|2357.5|2369.19|2357.69|2369.26|2357.76|2368.92|2357.42|20
1735922020000|2025-01-03 16:33:40|2369.2|2357.7|2369.26|2357.76|2369.26|2357.76|2369.03|2357.53|6
1735922030000|2025-01-03 16:33:50|2368.79|2357.29|2367.85|2356.35|2368.79|2357.29|2367.85|2356.35|14
1735922040000|2025-01-03 16:34:00|2367.61|2356.11|2365.13|2353.63|2367.61|2356.11|2365.13|2353.63|11
1735922050000|2025-01-03 16:34:10|2364.81|2353.31|2364.81|2353.31|2364.81|2353.31|2364.81|2353.31|1
1735922100000|2025-01-03 16:35:00|2363.22|2351.72|2362.76|2351.26|2363.22|2351.72|2361.69|2350.19|18
1735922110000|2025-01-03 16:35:10|2363.61|2352.11|2360.15|2348.65|2363.79|2352.29|2360.09|2348.59|34
1735922120000|2025-01-03 16:35:20|2360.38|2348.88|2361.04|2349.54|2362.5|2351|2360.38|2348.88|30
1735922130000|2025-01-03 16:35:30|2360.98|2349.48|2362.15|2350.65|2362.16|2350.66|2360.98|2349.48|27
1735922140000|2025-01-03 16:35:40|2362.23|2350.73|2361.24|2349.74|2362.24|2350.74|2360.06|2348.56|29
1735922150000|2025-01-03 16:35:50|2361.7|2350.2|2361.64|2350.14|2362.11|2350.61|2361.6|2350.1|25
1735922160000|2025-01-03 16:36:00|2361.63|2350.13|2363.43|2351.93|2363.75|2352.25|2361.63|2350.13|26
1735922170000|2025-01-03 16:36:10|2363.55|2352.05|2363.06|2351.56|2363.86|2352.36|2362.81|2351.31|29
1735922180000|2025-01-03 16:36:20|2362.85|2351.35|2362.37|2350.87|2363.24|2351.74|2362.15|2350.65|20
1735922190000|2025-01-03 16:36:30|2362.36|2350.86|2362.49|2350.99|2362.6|2351.1|2362.29|2350.79|18
1735922200000|2025-01-03 16:36:40|2362.51|2351.01|2362.94|2351.44|2363.07|2351.57|2362.49|2350.99|13
1735922210000|2025-01-03 16:36:50|2362.98|2351.48|2362.66|2351.16|2363.16|2351.66|2362.53|2351.03|17
1735922220000|2025-01-03 16:37:00|2362.54|2351.04|2362.49|2350.99|2362.68|2351.18|2362.49|2350.99|24
1735922230000|2025-01-03 16:37:10|2362.5|2351|2362.49|2350.99|2362.5|2351|2362.49|2350.99|4
1735922250000|2025-01-03 16:37:30|2362.5|2351|2364.51|2353.01|2364.65|2353.15|2362.5|2351|14
1735922260000|2025-01-03 16:37:40|2364.45|2352.95|2363.67|2352.17|2364.45|2352.95|2363.38|2351.88|29
1735922270000|2025-01-03 16:37:50|2363.64|2352.14|2366.73|2355.23|2366.73|2355.23|2363.62|2352.12|27
1735922280000|2025-01-03 16:38:00|2366.52|2355.02|2367.9|2356.4|2368.02|2356.52|2366.45|2354.95|24
1735922290000|2025-01-03 16:38:10|2368.02|2356.52|2366.91|2355.41|2368.02|2356.52|2366.91|2355.41|14
1735922310000|2025-01-03 16:38:30|2367.02|2355.52|2366.97|2355.47|2367.26|2355.76|2366.94|2355.44|16
1735922320000|2025-01-03 16:38:40|2366.19|2354.69|2365.41|2353.91|2366.19|2354.69|2365.27|2353.77|9
1735922330000|2025-01-03 16:38:50|2365.72|2354.22|2366.8|2355.3|2367.26|2355.76|2365.72|2354.22|26
1735922340000|2025-01-03 16:39:00|2366.9|2355.4|2366.65|2355.15|2368.3|2356.8|2366.65|2355.15|25
1735922350000|2025-01-03 16:39:10|2365.68|2354.18|2365.15|2353.65|2365.68|2354.18|2363.86|2352.36|27
1735922360000|2025-01-03 16:39:20|2364.9|2353.4|2364.98|2353.48|2365.41|2353.91|2364.22|2352.72|32
1735922370000|2025-01-03 16:39:30|2364.97|2353.47|2364.85|2353.35|2364.98|2353.48|2364.85|2353.35|4
1735922380000|2025-01-03 16:39:40|2364.96|2353.46|2365.49|2353.99|2365.49|2353.99|2364.96|2353.46|4
1735922390000|2025-01-03 16:39:50|2365.9|2354.4|2366.76|2355.26|2366.85|2355.35|2365.77|2354.27|28
1735922400000|2025-01-03 16:40:00|2366.77|2355.27|2364.85|2353.35|2367.12|2355.62|2364.85|2353.35|19
1735922410000|2025-01-03 16:40:10|2364.96|2353.46|2364.85|2353.35|2365.3|2353.8|2364.85|2353.35|7
1735922420000|2025-01-03 16:40:20|2364.88|2353.38|2366.88|2355.38|2367.26|2355.76|2364.85|2353.35|15
1735922430000|2025-01-03 16:40:30|2366.89|2355.39|2368.24|2356.74|2368.27|2356.77|2366.89|2355.39|22
1735922440000|2025-01-03 16:40:40|2368.19|2356.69|2368.3|2356.8|2368.3|2356.8|2368.19|2356.69|6
1735922450000|2025-01-03 16:40:50|2368.11|2356.61|2367.38|2355.88|2368.11|2356.61|2367.38|2355.88|11
1735922480000|2025-01-03 16:41:20|2367.47|2355.97|2367.57|2356.07|2368.03|2356.53|2367.47|2355.97|27
1735922490000|2025-01-03 16:41:30|2367.59|2356.09|2365.09|2353.59|2368.01|2356.51|2364.92|2353.42|26
1735922500000|2025-01-03 16:41:40|2364.91|2353.41|2364.62|2353.12|2365.11|2353.61|2364.62|2353.12|28
1735922510000|2025-01-03 16:41:50|2364.49|2352.99|2364.48|2352.98|2365.15|2353.65|2364.39|2352.89|20
1735922520000|2025-01-03 16:42:00|2364.69|2353.19|2364.39|2352.89|2364.73|2353.23|2364.39|2352.89|9
1735922530000|2025-01-03 16:42:10|2364.49|2352.99|2365.45|2353.95|2365.45|2353.95|2364.42|2352.92|30
1735922540000|2025-01-03 16:42:20|2365.35|2353.85|2365.97|2354.47|2365.97|2354.47|2365.16|2353.66|25
1735922550000|2025-01-03 16:42:30|2365.66|2354.16|2365.85|2354.35|2365.9|2354.4|2365.2|2353.7|24
1735922560000|2025-01-03 16:42:40|2365.82|2354.32|2365.33|2353.83|2365.82|2354.32|2364.66|2353.16|23
1735922570000|2025-01-03 16:42:50|2365.41|2353.91|2364.39|2352.89|2365.41|2353.91|2364.39|2352.89|15
1735922580000|2025-01-03 16:43:00|2363.44|2351.94|2362.62|2351.12|2363.44|2351.94|2362.62|2351.12|4
1735922590000|2025-01-03 16:43:10|2362.4|2350.9|2362.67|2351.17|2363.16|2351.66|2361.97|2350.47|23
1735922600000|2025-01-03 16:43:20|2362.86|2351.36|2364.45|2352.95|2364.46|2352.96|2362.8|2351.3|25
1735922610000|2025-01-03 16:43:30|2364.46|2352.96|2364.33|2352.83|2365.01|2353.51|2364.09|2352.59|26
1735922620000|2025-01-03 16:43:40|2364.38|2352.88|2365.04|2353.54|2365.13|2353.63|2363.77|2352.27|23
1735922630000|2025-01-03 16:43:50|2365.08|2353.58|2365.1|2353.6|2365.14|2353.64|2363.61|2352.11|25
1735922640000|2025-01-03 16:44:00|2365.07|2353.57|2365.2|2353.7|2365.71|2354.21|2364.99|2353.49|14
1735922650000|2025-01-03 16:44:10|2365.24|2353.74|2365.07|2353.57|2365.24|2353.74|2365|2353.5|16
1735922660000|2025-01-03 16:44:20|2365.08|2353.58|2365.97|2354.47|2365.97|2354.47|2365.08|2353.58|9
1735922720000|2025-01-03 16:45:20|2364.9|2353.4|2362.91|2351.41|2364.9|2353.4|2362.77|2351.27|8
1735922730000|2025-01-03 16:45:30|2363.02|2351.52|2363.4|2351.9|2363.4|2351.9|2361.61|2350.11|29
1735922740000|2025-01-03 16:45:40|2363.52|2352.02|2362.83|2351.33|2364.43|2352.93|2362.55|2351.05|35
1735922750000|2025-01-03 16:45:50|2362.95|2351.45|2365.13|2353.63|2365.13|2353.63|2362.95|2351.45|36
1735922760000|2025-01-03 16:46:00|2365.48|2353.98|2365.38|2353.88|2365.97|2354.47|2365.1|2353.6|25
1735922770000|2025-01-03 16:46:10|2365.39|2353.89|2365.72|2354.22|2365.97|2354.47|2365.39|2353.89|20
1735922780000|2025-01-03 16:46:20|2365.67|2354.17|2365.91|2354.41|2365.97|2354.47|2365.53|2354.03|20
1735922790000|2025-01-03 16:46:30|2365.78|2354.28|2363.85|2352.35|2365.78|2354.28|2362.82|2351.32|21
1735922800000|2025-01-03 16:46:40|2363.84|2352.34|2362.26|2350.76|2364.45|2352.95|2362.09|2350.59|35
1735922810000|2025-01-03 16:46:50|2361.82|2350.32|2361.77|2350.27|2361.88|2350.38|2361.24|2349.74|29
1735922820000|2025-01-03 16:47:00|2361.76|2350.26|2361.53|2350.03|2362.5|2351|2361|2349.5|34
1735922830000|2025-01-03 16:47:10|2361.54|2350.04|2362.25|2350.75|2363.27|2351.77|2361.54|2350.04|27
1735922840000|2025-01-03 16:47:20|2362.27|2350.77|2360.83|2349.33|2362.27|2350.77|2360.41|2348.91|21
1735922850000|2025-01-03 16:47:30|2361.07|2349.57|2363.24|2351.74|2363.26|2351.76|2361.07|2349.57|26
1735922860000|2025-01-03 16:47:40|2363.04|2351.54|2363.34|2351.84|2363.39|2351.89|2362.34|2350.84|23
1735922870000|2025-01-03 16:47:50|2363.54|2352.04|2365.81|2354.31|2365.91|2354.41|2363.54|2352.04|6
1735922880000|2025-01-03 16:48:00|2365.88|2354.38|2371.29|2359.79|2371.29|2359.79|2365.86|2354.36|16
1735922890000|2025-01-03 16:48:10|2371.92|2360.42|2369.91|2358.41|2371.92|2360.42|2369.91|2358.41|30
1735922900000|2025-01-03 16:48:20|2369.94|2358.44|2371.92|2360.42|2371.92|2360.42|2369.81|2358.31|24
1735922910000|2025-01-03 16:48:30|2372.16|2360.66|2373.33|2361.83|2373.33|2361.83|2372.16|2360.66|7
1735922940000|2025-01-03 16:49:00|2373.9|2362.4|2379.08|2367.58|2379.08|2367.58|2373.9|2362.4|15
1735922950000|2025-01-03 16:49:10|2379.89|2368.39|2375.71|2364.21|2380.44|2368.94|2375.71|2364.21|24
1735922960000|2025-01-03 16:49:20|2375.79|2364.29|2376.53|2365.03|2377.81|2366.31|2375.77|2364.27|34
1735922970000|2025-01-03 16:49:30|2376.72|2365.22|2377.38|2365.88|2378.39|2366.89|2376.53|2365.03|33
1735922980000|2025-01-03 16:49:40|2377.36|2365.86|2377.25|2365.75|2377.98|2366.48|2377.25|2365.75|23
1735922990000|2025-01-03 16:49:50|2377|2365.5|2373.97|2362.47|2377|2365.5|2373.87|2362.37|14
1735923000000|2025-01-03 16:50:00|2373.99|2362.49|2374.6|2363.1|2374.92|2363.42|2373.99|2362.49|26
1735923010000|2025-01-03 16:50:10|2374.79|2363.29|2376.84|2365.34|2377.03|2365.53|2374.78|2363.28|24
1735923020000|2025-01-03 16:50:20|2377.18|2365.68|2377.7|2366.2|2377.7|2366.2|2377.18|2365.68|11
1735923040000|2025-01-03 16:50:40|2377.83|2366.33|2377.96|2366.46|2377.96|2366.46|2377.83|2366.33|2
1735923050000|2025-01-03 16:50:50|2378.52|2367.02|2379.07|2367.57|2379.07|2367.57|2378.52|2367.02|2
1735923060000|2025-01-03 16:51:00|2379|2367.5|2379.89|2368.39|2379.89|2368.39|2379|2367.5|13
1735923070000|2025-01-03 16:51:10|2380.25|2368.75|2378.97|2367.47|2380.37|2368.87|2378.97|2367.47|19
1735923080000|2025-01-03 16:51:20|2378.53|2367.03|2379.25|2367.75|2379.53|2368.03|2378.28|2366.78|32
1735923090000|2025-01-03 16:51:30|2379.13|2367.63|2378.52|2367.02|2379.35|2367.85|2378.43|2366.93|25
1735923100000|2025-01-03 16:51:40|2378.55|2367.05|2379.08|2367.58|2379.81|2368.31|2378.55|2367.05|25
1735923110000|2025-01-03 16:51:50|2378.96|2367.46|2379.29|2367.79|2379.33|2367.83|2378.88|2367.38|17
1735923120000|2025-01-03 16:52:00|2379.2|2367.7|2378.67|2367.17|2379.49|2367.99|2378.67|2367.17|15
1735923130000|2025-01-03 16:52:10|2378.68|2367.18|2378.67|2367.17|2378.68|2367.18|2378.67|2367.17|2
1735923140000|2025-01-03 16:52:20|2378.19|2366.69|2376.7|2365.2|2378.19|2366.69|2376.7|2365.2|10
1735923150000|2025-01-03 16:52:30|2375.45|2363.95|2372.85|2361.35|2375.45|2363.95|2372.73|2361.23|12
1735923160000|2025-01-03 16:52:40|2371.67|2360.17|2372.38|2360.88|2372.38|2360.88|2371.6|2360.1|14
1735923170000|2025-01-03 16:52:50|2371.91|2360.41|2371.2|2359.7|2372.61|2361.11|2369.47|2357.97|28
1735923180000|2025-01-03 16:53:00|2371.14|2359.64|2372.48|2360.98|2372.48|2360.98|2371.14|2359.64|23
1735923200000|2025-01-03 16:53:20|2371.25|2359.75|2372.3|2360.8|2372.39|2360.89|2370.06|2358.56|21
1735923210000|2025-01-03 16:53:30|2372.46|2360.96|2372.48|2360.98|2372.48|2360.98|2372.3|2360.8|4
1735923220000|2025-01-03 16:53:40|2372.42|2360.92|2372.42|2360.92|2372.42|2360.92|2372.42|2360.92|1
1735923230000|2025-01-03 16:53:50|2372.47|2360.97|2372.48|2360.98|2372.48|2360.98|2372.42|2360.92|7
1735923240000|2025-01-03 16:54:00|2372.44|2360.94|2370.65|2359.15|2372.44|2360.94|2370.65|2359.15|11
1735923250000|2025-01-03 16:54:10|2370.53|2359.03|2369.6|2358.1|2370.96|2359.46|2369.6|2358.1|28
1735923260000|2025-01-03 16:54:20|2369.2|2357.7|2369.42|2357.92|2369.73|2358.23|2368.62|2357.12|21
1735923270000|2025-01-03 16:54:30|2369.4|2357.9|2369.32|2357.82|2369.4|2357.9|2369.32|2357.82|2
1735923280000|2025-01-03 16:54:40|2369.42|2357.92|2370.88|2359.38|2371.56|2360.06|2369.42|2357.92|15
1735923290000|2025-01-03 16:54:50|2370.9|2359.4|2371.37|2359.87|2371.4|2359.9|2369.67|2358.17|25
1735923300000|2025-01-03 16:55:00|2371.36|2359.86|2373.02|2361.52|2373.47|2361.97|2371.36|2359.86|24
1735923310000|2025-01-03 16:55:10|2372.38|2360.88|2374.28|2362.78|2374.28|2362.78|2372.08|2360.58|11
1735923330000|2025-01-03 16:55:30|2374.05|2362.55|2374.28|2362.78|2374.28|2362.78|2374.05|2362.55|5
1735923340000|2025-01-03 16:55:40|2374.14|2362.64|2373.15|2361.65|2374.14|2362.64|2372.39|2360.89|26
1735923350000|2025-01-03 16:55:50|2372.86|2361.36|2371.39|2359.89|2372.86|2361.36|2369.88|2358.38|38
1735923360000|2025-01-03 16:56:00|2371.3|2359.8|2370.28|2358.78|2371.3|2359.8|2370.22|2358.72|28
1735923370000|2025-01-03 16:56:10|2370.34|2358.84|2366.34|2354.84|2370.34|2358.84|2366.33|2354.83|16
1735923380000|2025-01-03 16:56:20|2366.3|2354.8|2365.63|2354.13|2366.3|2354.8|2364.87|2353.37|22
1735923390000|2025-01-03 16:56:30|2365.74|2354.24|2367.83|2356.33|2368.29|2356.79|2365.57|2354.07|30
1735923400000|2025-01-03 16:56:40|2367.56|2356.06|2366.79|2355.29|2368.48|2356.98|2366.79|2355.29|26
1735923410000|2025-01-03 16:56:50|2366.78|2355.28|2371.74|2360.24|2371.77|2360.27|2366.61|2355.11|22
1735923420000|2025-01-03 16:57:00|2371.79|2360.29|2369.72|2358.22|2372.66|2361.16|2369.21|2357.71|31
1735923430000|2025-01-03 16:57:10|2369.95|2358.45|2370.95|2359.45|2371.32|2359.82|2369.95|2358.45|26
1735923440000|2025-01-03 16:57:20|2371.34|2359.84|2372.87|2361.37|2372.87|2361.37|2371.34|2359.84|22
1735923480000|2025-01-03 16:58:00|2371.78|2360.28|2369.25|2357.75|2371.78|2360.28|2369.24|2357.74|20
1735923490000|2025-01-03 16:58:10|2369.02|2357.52|2369.04|2357.54|2369.25|2357.75|2368.96|2357.46|22
1735923500000|2025-01-03 16:58:20|2369.05|2357.55|2369.1|2357.6|2369.21|2357.71|2369.04|2357.54|13
1735923510000|2025-01-03 16:58:30|2369.09|2357.59|2369.07|2357.57|2369.19|2357.69|2368.26|2356.76|19
1735923520000|2025-01-03 16:58:40|2368.99|2357.49|2369.11|2357.61|2369.19|2357.69|2368.92|2357.42|24
1735923530000|2025-01-03 16:58:50|2369.27|2357.77|2368.16|2356.66|2369.27|2357.77|2368.04|2356.54|18
1735923540000|2025-01-03 16:59:00|2368.14|2356.64|2367.49|2355.99|2368.15|2356.65|2367.29|2355.79|20
1735923550000|2025-01-03 16:59:10|2367.5|2356|2367|2355.5|2367.5|2356|2367|2355.5|6
1735923560000|2025-01-03 16:59:20|2365.91|2354.41|2365.18|2353.68|2365.91|2354.41|2365.18|2353.68|11
1735923570000|2025-01-03 16:59:30|2364.97|2353.47|2365.96|2354.46|2366.59|2355.09|2364.97|2353.47|19
1735923580000|2025-01-03 16:59:40|2365.91|2354.41|2364.36|2352.86|2365.96|2354.46|2364.3|2352.8|23
1735923590000|2025-01-03 16:59:50|2364.32|2352.82|2364.63|2353.13|2365.14|2353.64|2364.32|2352.82|26
1735923600000|2025-01-03 17:00:00|2364.93|2353.43|2366.84|2355.34|2366.84|2355.34|2364.93|2353.43|6
1735923610000|2025-01-03 17:00:10|2367.41|2355.91|2370.7|2359.2|2370.7|2359.2|2367.41|2355.91|10
1735923620000|2025-01-03 17:00:20|2370.9|2359.4|2371.57|2360.07|2372.74|2361.24|2370.9|2359.4|23
1735923630000|2025-01-03 17:00:30|2371.83|2360.33|2370.12|2358.62|2372.8|2361.3|2369.76|2358.26|24
1735923640000|2025-01-03 17:00:40|2370.05|2358.55|2371.5|2360|2372.41|2360.91|2370.05|2358.55|19
1735923650000|2025-01-03 17:00:50|2371.47|2359.97|2371.1|2359.6|2371.51|2360.01|2370.97|2359.47|30
1735923660000|2025-01-03 17:01:00|2371.09|2359.59|2369.17|2357.67|2371.1|2359.6|2369|2357.5|26
1735923670000|2025-01-03 17:01:10|2369.11|2357.61|2367.4|2355.9|2369.11|2357.61|2366.1|2354.6|22
1735923680000|2025-01-03 17:01:20|2367.87|2356.37|2368.33|2356.83|2368.33|2356.83|2367.87|2356.37|5
1735923700000|2025-01-03 17:01:40|2369.71|2358.21|2371.67|2360.17|2372.52|2361.02|2369.71|2358.21|23
1735923710000|2025-01-03 17:01:50|2371.57|2360.07|2371.57|2360.07|2371.57|2360.07|2371.57|2360.07|1
1735923720000|2025-01-03 17:02:00|2371.71|2360.21|2372.52|2361.02|2372.52|2361.02|2371.71|2360.21|7
1735923730000|2025-01-03 17:02:10|2372.7|2361.2|2373.73|2362.23|2373.73|2362.23|2372.7|2361.2|4
1735923760000|2025-01-03 17:02:40|2372.59|2361.09|2370.09|2358.59|2372.59|2361.09|2369.98|2358.48|22
1735923770000|2025-01-03 17:02:50|2370.33|2358.83|2370.46|2358.96|2370.47|2358.97|2369.53|2358.03|24
1735923780000|2025-01-03 17:03:00|2370.4|2358.9|2371.21|2359.71|2371.84|2360.34|2370.19|2358.69|28
1735923790000|2025-01-03 17:03:10|2371.7|2360.2|2370.78|2359.28|2371.7|2360.2|2370.51|2359.01|24
1735923800000|2025-01-03 17:03:20|2370.76|2359.26|2371.16|2359.66|2371.3|2359.8|2369.73|2358.23|20
1735923810000|2025-01-03 17:03:30|2371.04|2359.54|2371.75|2360.25|2371.78|2360.28|2370.75|2359.25|16
1735923820000|2025-01-03 17:03:40|2371.8|2360.3|2371.49|2359.99|2371.82|2360.32|2371.49|2359.99|19
1735923830000|2025-01-03 17:03:50|2371.67|2360.17|2371.91|2360.41|2371.91|2360.41|2371.65|2360.15|11
1735923850000|2025-01-03 17:04:10|2370.99|2359.49|2369.22|2357.72|2370.99|2359.49|2369.22|2357.72|4
1735923860000|2025-01-03 17:04:20|2368.32|2356.82|2369.1|2357.6|2369.1|2357.6|2368.05|2356.55|20
1735923870000|2025-01-03 17:04:30|2369.26|2357.76|2371|2359.5|2371.28|2359.78|2369.26|2357.76|24
1735923880000|2025-01-03 17:04:40|2371.03|2359.53|2371.65|2360.15|2371.66|2360.16|2371.01|2359.51|22
1735923890000|2025-01-03 17:04:50|2371.66|2360.16|2371.66|2360.16|2371.66|2360.16|2371.66|2360.16|1
1735923900000|2025-01-03 17:05:00|2371.78|2360.28|2373.47|2361.97|2373.47|2361.97|2371.78|2360.28|2
1735923910000|2025-01-03 17:05:10|2373.58|2362.08|2373.73|2362.23|2373.73|2362.23|2373.58|2362.08|2
1735923920000|2025-01-03 17:05:20|2373.14|2361.64|2372.4|2360.9|2373.14|2361.64|2372.39|2360.89|13
1735923930000|2025-01-03 17:05:30|2372.27|2360.77|2373.25|2361.75|2373.32|2361.82|2371.65|2360.15|29
1735923940000|2025-01-03 17:05:40|2373.26|2361.76|2373.73|2362.23|2373.73|2362.23|2373.22|2361.72|15
1735923960000|2025-01-03 17:06:00|2373.8|2362.3|2375.06|2363.56|2375.06|2363.56|2373.8|2362.3|5
1735923990000|2025-01-03 17:06:30|2375.77|2364.27|2375.82|2364.32|2376.1|2364.6|2375.77|2364.27|32
1735924000000|2025-01-03 17:06:40|2376.07|2364.57|2376.57|2365.07|2376.62|2365.12|2376.07|2364.57|17
1735924010000|2025-01-03 17:06:50|2376.56|2365.06|2376.66|2365.16|2376.66|2365.16|2376.56|2365.06|7
1735924020000|2025-01-03 17:07:00|2377.02|2365.52|2377.38|2365.88|2377.38|2365.88|2377.02|2365.52|2
1735924050000|2025-01-03 17:07:30|2377.51|2366.01|2378.89|2367.39|2378.89|2367.39|2377.51|2366.01|5
1735924060000|2025-01-03 17:07:40|2378.81|2367.31|2378.87|2367.37|2378.87|2367.37|2378.29|2366.79|14
1735924070000|2025-01-03 17:07:50|2378.86|2367.36|2378.89|2367.39|2378.89|2367.39|2378.76|2367.26|14
1735924080000|2025-01-03 17:08:00|2378.87|2367.37|2377.32|2365.82|2378.87|2367.37|2377.25|2365.75|18
1735924090000|2025-01-03 17:08:10|2377.8|2366.3|2376.77|2365.27|2377.84|2366.34|2376.4|2364.9|25
1735924100000|2025-01-03 17:08:20|2376.78|2365.28|2376.09|2364.59|2377.08|2365.58|2375.96|2364.46|27
1735924110000|2025-01-03 17:08:30|2376.03|2364.53|2375.96|2364.46|2376.13|2364.63|2375.96|2364.46|11
1735924120000|2025-01-03 17:08:40|2376.18|2364.68|2376.14|2364.64|2376.18|2364.68|2376.14|2364.64|2
1735924130000|2025-01-03 17:08:50|2375.96|2364.46|2375.96|2364.46|2376.05|2364.55|2375.96|2364.46|10
1735924140000|2025-01-03 17:09:00|2374.91|2363.41|2374.49|2362.99|2374.91|2363.41|2373.48|2361.98|17
1735924150000|2025-01-03 17:09:10|2374.37|2362.87|2373.79|2362.29|2374.49|2362.99|2373.64|2362.14|26
1735924160000|2025-01-03 17:09:20|2373.31|2361.81|2372.28|2360.78|2373.31|2361.81|2371.87|2360.37|18
1735924170000|2025-01-03 17:09:30|2372.27|2360.77|2373.64|2362.14|2373.64|2362.14|2372.24|2360.74|25
1735924180000|2025-01-03 17:09:40|2373.62|2362.12|2372.28|2360.78|2373.84|2362.34|2372.22|2360.72|28
1735924190000|2025-01-03 17:09:50|2372.24|2360.74|2371.45|2359.95|2372.24|2360.74|2370.56|2359.06|28
1735924200000|2025-01-03 17:10:00|2371.35|2359.85|2367.52|2356.02|2371.35|2359.85|2367.09|2355.59|30
1735924210000|2025-01-03 17:10:10|2367.07|2355.57|2367.06|2355.56|2367.26|2355.76|2366.02|2354.52|31
1735924220000|2025-01-03 17:10:20|2367.38|2355.88|2370.4|2358.9|2370.48|2358.98|2367.26|2355.76|28
1735924230000|2025-01-03 17:10:30|2370.36|2358.86|2370.14|2358.64|2370.53|2359.03|2369.69|2358.19|25
1735924240000|2025-01-03 17:10:40|2370.16|2358.66|2370.22|2358.72|2370.6|2359.1|2369.73|2358.23|27
1735924250000|2025-01-03 17:10:50|2370.21|2358.71|2371.91|2360.41|2372.36|2360.86|2370.21|2358.71|24
1735924260000|2025-01-03 17:11:00|2371.77|2360.27|2372.05|2360.55|2372.27|2360.77|2371.72|2360.22|23
1735924270000|2025-01-03 17:11:10|2372.06|2360.56|2371.97|2360.47|2372.12|2360.62|2371.83|2360.33|18
1735924280000|2025-01-03 17:11:20|2371.55|2360.05|2370.53|2359.03|2371.55|2360.05|2369.64|2358.14|26
1735924290000|2025-01-03 17:11:30|2370.32|2358.82|2370.13|2358.63|2371.11|2359.61|2369.94|2358.44|28
1735924300000|2025-01-03 17:11:40|2370.05|2358.55|2372.48|2360.98|2372.48|2360.98|2370.05|2358.55|23
1735924330000|2025-01-03 17:12:10|2373.25|2361.75|2374.94|2363.44|2375.12|2363.62|2373.25|2361.75|7
1735924340000|2025-01-03 17:12:20|2375.09|2363.59|2374.16|2362.66|2375.36|2363.86|2374.16|2362.66|14
1735924350000|2025-01-03 17:12:30|2373.14|2361.64|2373.41|2361.91|2373.66|2362.16|2373.13|2361.63|28
1735924360000|2025-01-03 17:12:40|2373.29|2361.79|2371.04|2359.54|2373.29|2361.79|2370.33|2358.83|25
1735924370000|2025-01-03 17:12:50|2370.98|2359.48|2370.34|2358.84|2370.98|2359.48|2370.34|2358.84|15
1735924380000|2025-01-03 17:13:00|2370.46|2358.96|2371.17|2359.67|2372.03|2360.53|2370.44|2358.94|21
1735924390000|2025-01-03 17:13:10|2371.28|2359.78|2371.29|2359.79|2371.42|2359.92|2371.09|2359.59|24
1735924400000|2025-01-03 17:13:20|2371.41|2359.91|2371.15|2359.65|2371.84|2360.34|2371.09|2359.59|19
1735924410000|2025-01-03 17:13:30|2371.14|2359.64|2371.15|2359.65|2371.32|2359.82|2370.98|2359.48|17
1735924420000|2025-01-03 17:13:40|2370.96|2359.46|2373.1|2361.6|2373.1|2361.6|2370.96|2359.46|28
1735924430000|2025-01-03 17:13:50|2373.22|2361.72|2372.24|2360.74|2373.23|2361.73|2372.21|2360.71|21
1735924440000|2025-01-03 17:14:00|2372.2|2360.7|2373.55|2362.05|2373.56|2362.06|2372.2|2360.7|23
1735924450000|2025-01-03 17:14:10|2373.59|2362.09|2375.41|2363.91|2375.41|2363.91|2373.59|2362.09|3
1735924460000|2025-01-03 17:14:20|2375.36|2363.86|2375.34|2363.84|2375.36|2363.86|2375.33|2363.83|3
1735924470000|2025-01-03 17:14:30|2375.35|2363.85|2375.28|2363.78|2375.37|2363.87|2375.28|2363.78|8
1735924480000|2025-01-03 17:14:40|2374.12|2362.62|2373.89|2362.39|2374.12|2362.62|2373.02|2361.52|15
1735924490000|2025-01-03 17:14:50|2373.87|2362.37|2372.63|2361.13|2373.96|2362.46|2372.63|2361.13|21
1735924500000|2025-01-03 17:15:00|2372.64|2361.14|2374.13|2362.63|2374.76|2363.26|2372.53|2361.03|26
1735924510000|2025-01-03 17:15:10|2374.09|2362.59|2374.98|2363.48|2374.99|2363.49|2374.06|2362.56|29
1735924520000|2025-01-03 17:15:20|2375.05|2363.55|2374.58|2363.08|2375.05|2363.55|2374.58|2363.08|11
1735924530000|2025-01-03 17:15:30|2374.7|2363.2|2374.87|2363.37|2375.12|2363.62|2374.16|2362.66|27
1735924540000|2025-01-03 17:15:40|2374.92|2363.42|2375.75|2364.25|2375.75|2364.25|2374.91|2363.41|13
1735924560000|2025-01-03 17:16:00|2375.76|2364.26|2376.4|2364.9|2376.4|2364.9|2375.76|2364.26|2
1735924570000|2025-01-03 17:16:10|2376.68|2365.18|2375.36|2363.86|2376.68|2365.18|2375.26|2363.76|11
1735924580000|2025-01-03 17:16:20|2375.39|2363.89|2375.57|2364.07|2375.68|2364.18|2375.26|2363.76|35
1735924590000|2025-01-03 17:16:30|2375.6|2364.1|2375.35|2363.85|2375.75|2364.25|2375.03|2363.53|19
1735924600000|2025-01-03 17:16:40|2375.38|2363.88|2375.16|2363.66|2375.93|2364.43|2375.16|2363.66|25
1735924610000|2025-01-03 17:16:50|2375.22|2363.72|2376.2|2364.7|2376.35|2364.85|2374.88|2363.38|27
1735924620000|2025-01-03 17:17:00|2376.17|2364.67|2375.64|2364.14|2376.86|2365.36|2375.64|2364.14|24
1735924660000|2025-01-03 17:17:40|2375.69|2364.19|2376.02|2364.52|2376.08|2364.58|2375.69|2364.19|8
1735924670000|2025-01-03 17:17:50|2375.97|2364.47|2375.64|2364.14|2375.97|2364.47|2375.64|2364.14|15
1735924680000|2025-01-03 17:18:00|2375.74|2364.24|2377.77|2366.27|2377.86|2366.36|2375.74|2364.24|14
1735924690000|2025-01-03 17:18:10|2377.87|2366.37|2377.77|2366.27|2377.87|2366.37|2377.77|2366.27|6
1735924700000|2025-01-03 17:18:20|2376.82|2365.32|2375.16|2363.66|2376.82|2365.32|2375.1|2363.6|7
1735924710000|2025-01-03 17:18:30|2375.09|2363.59|2375.43|2363.93|2375.43|2363.93|2375.09|2363.59|6
1735924720000|2025-01-03 17:18:40|2375.36|2363.86|2377.13|2365.63|2377.28|2365.78|2375.28|2363.78|15
1735924730000|2025-01-03 17:18:50|2377.12|2365.62|2376.6|2365.1|2377.14|2365.64|2376.5|2365|19
1735924740000|2025-01-03 17:19:00|2376.89|2365.39|2376.81|2365.31|2376.89|2365.39|2376.81|2365.31|4
1735924750000|2025-01-03 17:19:10|2376.8|2365.3|2374.54|2363.04|2376.81|2365.31|2374.48|2362.98|8
1735924760000|2025-01-03 17:19:20|2374.69|2363.19|2375.29|2363.79|2375.65|2364.15|2374.69|2363.19|10
1735924770000|2025-01-03 17:19:30|2375.4|2363.9|2375.33|2363.83|2375.4|2363.9|2375.28|2363.78|14
1735924780000|2025-01-03 17:19:40|2375.34|2363.84|2374.37|2362.87|2375.34|2363.84|2374.33|2362.83|17
1735924790000|2025-01-03 17:19:50|2374.36|2362.86|2376.01|2364.51|2376.01|2364.51|2374.36|2362.86|7
1735924800000|2025-01-03 17:20:00|2375.92|2364.42|2376.1|2364.6|2376.38|2364.88|2375.92|2364.42|11
1735924810000|2025-01-03 17:20:10|2376.11|2364.61|2376.38|2364.88|2376.38|2364.88|2375.98|2364.48|13
1735924830000|2025-01-03 17:20:30|2376.18|2364.68|2376.06|2364.56|2376.38|2364.88|2376.04|2364.54|12
1735924840000|2025-01-03 17:20:40|2376.16|2364.66|2376.38|2364.88|2376.38|2364.88|2375.92|2364.42|10
1735924850000|2025-01-03 17:20:50|2376.25|2364.75|2376.38|2364.88|2376.38|2364.88|2376.25|2364.75|10
1735924860000|2025-01-03 17:21:00|2376.64|2365.14|2377.53|2366.03|2377.53|2366.03|2376.64|2365.14|4
1735924890000|2025-01-03 17:21:30|2376.88|2365.38|2375.71|2364.21|2376.88|2365.38|2375.71|2364.21|12
1735924900000|2025-01-03 17:21:40|2375.42|2363.92|2377.15|2365.65|2377.17|2365.67|2375.17|2363.67|22
1735924910000|2025-01-03 17:21:50|2377.13|2365.63|2377.36|2365.86|2377.36|2365.86|2377.01|2365.51|8
1735924920000|2025-01-03 17:22:00|2377.12|2365.62|2376.99|2365.49|2377.12|2365.62|2376.93|2365.43|3
1735924930000|2025-01-03 17:22:10|2377.11|2365.61|2377.36|2365.86|2377.36|2365.86|2377.11|2365.61|3
1735924940000|2025-01-03 17:22:20|2377.25|2365.75|2377.36|2365.86|2377.36|2365.86|2377.25|2365.75|2
1735924960000|2025-01-03 17:22:40|2377.15|2365.65|2377.16|2365.66|2377.22|2365.72|2377.15|2365.65|10
1735924970000|2025-01-03 17:22:50|2377.18|2365.68|2378.82|2367.32|2378.94|2367.44|2377.18|2365.68|15
1735924980000|2025-01-03 17:23:00|2378.94|2367.44|2379.61|2368.11|2379.61|2368.11|2378.81|2367.31|14
1735925010000|2025-01-03 17:23:30|2380.28|2368.78|2380.28|2368.78|2380.28|2368.78|2380.28|2368.78|1
1735925020000|2025-01-03 17:23:40|2380.27|2368.77|2380.27|2368.77|2380.27|2368.77|2380.27|2368.77|1
1735925030000|2025-01-03 17:23:50|2380.28|2368.78|2380.3|2368.8|2380.3|2368.8|2380.28|2368.78|9
1735925040000|2025-01-03 17:24:00|2381.27|2369.77|2381.27|2369.77|2381.28|2369.78|2381.22|2369.72|7
1735925050000|2025-01-03 17:24:10|2381.36|2369.86|2381.29|2369.79|2381.36|2369.86|2381.27|2369.77|10
1735925060000|2025-01-03 17:24:20|2381.28|2369.78|2381.38|2369.88|2381.38|2369.88|2381.25|2369.75|9
1735925100000|2025-01-03 17:25:00|2383.2|2371.7|2383.05|2371.55|2383.22|2371.72|2383.05|2371.55|9
1735925170000|2025-01-03 17:26:10|2383.32|2371.82|2382.82|2371.32|2383.32|2371.82|2382.81|2371.31|16
1735925180000|2025-01-03 17:26:20|2382.81|2371.31|2383.3|2371.8|2383.35|2371.85|2382.81|2371.31|7
1735925190000|2025-01-03 17:26:30|2383.31|2371.81|2383.3|2371.8|2383.35|2371.85|2383.3|2371.8|7
1735925200000|2025-01-03 17:26:40|2382.88|2371.38|2382.41|2370.91|2382.88|2371.38|2382.41|2370.91|13
1735925210000|2025-01-03 17:26:50|2382.45|2370.95|2382.4|2370.9|2382.45|2370.95|2382.4|2370.9|9
1735925220000|2025-01-03 17:27:00|2382.44|2370.94|2382.4|2370.9|2382.44|2370.94|2382.39|2370.89|13
1735925230000|2025-01-03 17:27:10|2383.13|2371.63|2383.1|2371.6|2383.58|2372.08|2383.1|2371.6|18
1735925240000|2025-01-03 17:27:20|2383.33|2371.83|2383.38|2371.88|2383.58|2372.08|2383.22|2371.72|17
1735925250000|2025-01-03 17:27:30|2383.36|2371.86|2383.09|2371.59|2383.39|2371.89|2383.04|2371.54|22
1735925260000|2025-01-03 17:27:40|2383.15|2371.65|2381.82|2370.32|2383.15|2371.65|2381.82|2370.32|11
1735925270000|2025-01-03 17:27:50|2381.81|2370.31|2382.21|2370.71|2382.49|2370.99|2381.81|2370.31|16
1735925280000|2025-01-03 17:28:00|2382.22|2370.72|2382.93|2371.43|2382.93|2371.43|2382.22|2370.72|20
1735925290000|2025-01-03 17:28:10|2382.92|2371.42|2382.74|2371.24|2382.92|2371.42|2382.36|2370.86|13
1735925300000|2025-01-03 17:28:20|2382.73|2371.23|2382.38|2370.88|2382.73|2371.23|2382.34|2370.84|11
1735925310000|2025-01-03 17:28:30|2382.47|2370.97|2381.97|2370.47|2382.54|2371.04|2381.85|2370.35|16
1735925320000|2025-01-03 17:28:40|2381.77|2370.27|2381.94|2370.44|2382.11|2370.61|2381.77|2370.27|13
1735925330000|2025-01-03 17:28:50|2382.46|2370.96|2382.41|2370.91|2382.47|2370.97|2382.27|2370.77|14
1735925340000|2025-01-03 17:29:00|2382.4|2370.9|2382.99|2371.49|2382.99|2371.49|2382.4|2370.9|8
1735925390000|2025-01-03 17:29:50|2382.65|2371.15|2382.99|2371.49|2382.99|2371.49|2382.65|2371.15|14
1735925420000|2025-01-03 17:30:20|2382.82|2371.32|2382.87|2371.37|2382.99|2371.49|2382.82|2371.32|7
1735925430000|2025-01-03 17:30:30|2382.84|2371.34|2382.19|2370.69|2382.84|2371.34|2382.19|2370.69|11
1735925440000|2025-01-03 17:30:40|2382.28|2370.78|2381.77|2370.27|2382.46|2370.96|2381.76|2370.26|22
1735925450000|2025-01-03 17:30:50|2381.76|2370.26|2379.76|2368.26|2381.77|2370.27|2379.76|2368.26|12
1735925460000|2025-01-03 17:31:00|2379.58|2368.08|2378.24|2366.74|2379.59|2368.09|2376.15|2364.65|29
1735925470000|2025-01-03 17:31:10|2378.29|2366.79|2378.41|2366.91|2378.44|2366.94|2377.97|2366.47|23
1735925480000|2025-01-03 17:31:20|2378.32|2366.82|2377.57|2366.07|2378.42|2366.92|2376.45|2364.95|24
1735925490000|2025-01-03 17:31:30|2377.83|2366.33|2377.96|2366.46|2377.96|2366.46|2377.59|2366.09|15
1735925500000|2025-01-03 17:31:40|2377.97|2366.47|2379.84|2368.34|2379.84|2368.34|2377.95|2366.45|22
1735925510000|2025-01-03 17:31:50|2379.87|2368.37|2379.46|2367.96|2380.24|2368.74|2379.46|2367.96|23
1735925520000|2025-01-03 17:32:00|2379.27|2367.77|2379.3|2367.8|2379.68|2368.18|2378.66|2367.16|28
1735925530000|2025-01-03 17:32:10|2379.39|2367.89|2380.78|2369.28|2380.83|2369.33|2379.39|2367.89|29
1735925540000|2025-01-03 17:32:20|2380.96|2369.46|2381.57|2370.07|2381.92|2370.42|2380.96|2369.46|17
1735925550000|2025-01-03 17:32:30|2381.61|2370.11|2380.94|2369.44|2381.61|2370.11|2380.48|2368.98|23
1735925560000|2025-01-03 17:32:40|2380.76|2369.26|2379.2|2367.7|2380.76|2369.26|2379.13|2367.63|27
1735925570000|2025-01-03 17:32:50|2379.11|2367.61|2377.92|2366.42|2379.32|2367.82|2377.92|2366.42|15
1735925590000|2025-01-03 17:33:10|2378.25|2366.75|2379.15|2367.65|2379.57|2368.07|2378.25|2366.75|19
1735925600000|2025-01-03 17:33:20|2379.16|2367.66|2380.37|2368.87|2380.55|2369.05|2379.16|2367.66|30
1735925610000|2025-01-03 17:33:30|2380.36|2368.86|2382.2|2370.7|2382.36|2370.86|2380.24|2368.74|26
1735925620000|2025-01-03 17:33:40|2382.4|2370.9|2382.31|2370.81|2382.4|2370.9|2382.14|2370.64|22
1735925630000|2025-01-03 17:33:50|2382.29|2370.79|2382.27|2370.77|2382.32|2370.82|2382.13|2370.63|20
1735925640000|2025-01-03 17:34:00|2382.25|2370.75|2382.03|2370.53|2382.25|2370.75|2382.03|2370.53|8
1735925650000|2025-01-03 17:34:10|2382.04|2370.54|2382.04|2370.54|2382.05|2370.55|2382.04|2370.54|3
1735925660000|2025-01-03 17:34:20|2381.95|2370.45|2382.22|2370.72|2382.44|2370.94|2381.95|2370.45|17
1735925670000|2025-01-03 17:34:30|2382.19|2370.69|2381.36|2369.86|2382.19|2370.69|2381.21|2369.71|14
1735925680000|2025-01-03 17:34:40|2381.43|2369.93|2381.39|2369.89|2381.48|2369.98|2381.39|2369.89|15
1735925690000|2025-01-03 17:34:50|2381.35|2369.85|2381.33|2369.83|2381.41|2369.91|2381.31|2369.81|18
1735925700000|2025-01-03 17:35:00|2381.35|2369.85|2379.05|2367.55|2381.36|2369.86|2378.47|2366.97|28
1735925710000|2025-01-03 17:35:10|2379.03|2367.53|2380.47|2368.97|2380.82|2369.32|2379.03|2367.53|20
1735925720000|2025-01-03 17:35:20|2380.6|2369.1|2380.07|2368.57|2380.6|2369.1|2379.25|2367.75|31
1735925730000|2025-01-03 17:35:30|2380.08|2368.58|2380.18|2368.68|2380.18|2368.68|2380.07|2368.57|4
1735925760000|2025-01-03 17:36:00|2379.23|2367.73|2378.79|2367.29|2379.23|2367.73|2378.79|2367.29|10
1735925770000|2025-01-03 17:36:10|2378.91|2367.41|2379.45|2367.95|2379.97|2368.47|2378.89|2367.39|26
1735925780000|2025-01-03 17:36:20|2379.44|2367.94|2379.95|2368.45|2379.96|2368.46|2379.43|2367.93|27
1735925790000|2025-01-03 17:36:30|2379.94|2368.44|2379.36|2367.86|2379.94|2368.44|2379.36|2367.86|22
1735925800000|2025-01-03 17:36:40|2379.48|2367.98|2381.38|2369.88|2381.38|2369.88|2379.48|2367.98|18
1735925810000|2025-01-03 17:36:50|2381.15|2369.65|2381.27|2369.77|2381.34|2369.84|2381.15|2369.65|9
1735925820000|2025-01-03 17:37:00|2381.14|2369.64|2382.03|2370.53|2382.09|2370.59|2380.9|2369.4|28
1735925830000|2025-01-03 17:37:10|2382.06|2370.56|2382.69|2371.19|2382.77|2371.27|2382.06|2370.56|17
1735925840000|2025-01-03 17:37:20|2382.68|2371.18|2382.48|2370.98|2382.72|2371.22|2382.42|2370.92|19
1735925850000|2025-01-03 17:37:30|2382.43|2370.93|2381.52|2370.02|2382.48|2370.98|2381.52|2370.02|15
1735925860000|2025-01-03 17:37:40|2380.84|2369.34|2381.23|2369.73|2381.44|2369.94|2380.57|2369.07|19
1735925870000|2025-01-03 17:37:50|2381.22|2369.72|2381.77|2370.27|2381.78|2370.28|2380.87|2369.37|13
1735925880000|2025-01-03 17:38:00|2381.72|2370.22|2382.47|2370.97|2382.66|2371.16|2381.72|2370.22|23
1735925890000|2025-01-03 17:38:10|2382.52|2371.02|2382.99|2371.49|2382.99|2371.49|2382.3|2370.8|32
1735925900000|2025-01-03 17:38:20|2382.95|2371.45|2383.79|2372.29|2383.79|2372.29|2382.95|2371.45|11
1735925910000|2025-01-03 17:38:30|2383.78|2372.28|2383.79|2372.29|2383.79|2372.29|2383.78|2372.28|2
1735925930000|2025-01-03 17:38:50|2383.77|2372.27|2383.77|2372.27|2383.78|2372.28|2383.77|2372.27|3
1735925940000|2025-01-03 17:39:00|2383.76|2372.26|2383.75|2372.25|2383.77|2372.27|2383.75|2372.25|3
1735925990000|2025-01-03 17:39:50|2382.77|2371.27|2382.16|2370.66|2382.77|2371.27|2382.16|2370.66|6
1735926000000|2025-01-03 17:40:00|2382.23|2370.73|2382.73|2371.23|2382.78|2371.28|2382.05|2370.55|22
1735926010000|2025-01-03 17:40:10|2382.78|2371.28|2382.46|2370.96|2382.78|2371.28|2382.34|2370.84|20
1735926020000|2025-01-03 17:40:20|2382.58|2371.08|2382.7|2371.2|2383.54|2372.04|2382.21|2370.71|31
1735926030000|2025-01-03 17:40:30|2382.65|2371.15|2383.34|2371.84|2383.56|2372.06|2382.3|2370.8|29
1735926040000|2025-01-03 17:40:40|2383.5|2372|2383.71|2372.21|2383.86|2372.36|2383.5|2372|13
1735926050000|2025-01-03 17:40:50|2383.7|2372.2|2383.71|2372.21|2383.77|2372.27|2383.61|2372.11|19
1735926060000|2025-01-03 17:41:00|2383.68|2372.18|2383.87|2372.37|2383.87|2372.37|2383.64|2372.14|6
1735926090000|2025-01-03 17:41:30|2382.9|2371.4|2382.36|2370.86|2382.9|2371.4|2382.32|2370.82|6
1735926100000|2025-01-03 17:41:40|2382.6|2371.1|2383.72|2372.22|2383.72|2372.22|2382.48|2370.98|21
1735926110000|2025-01-03 17:41:50|2383.63|2372.13|2384.48|2372.98|2384.48|2372.98|2383.4|2371.9|8
1735926120000|2025-01-03 17:42:00|2385.07|2373.57|2383.83|2372.33|2385.07|2373.57|2383.83|2372.33|19
1735926130000|2025-01-03 17:42:10|2383.92|2372.42|2383.72|2372.22|2384.22|2372.72|2383.72|2372.22|9
1735926230000|2025-01-03 17:43:50|2383.82|2372.32|2383.72|2372.22|2383.82|2372.32|2383.72|2372.22|6
1735926240000|2025-01-03 17:44:00|2383.96|2372.46|2383.72|2372.22|2384.28|2372.78|2383.72|2372.22|10
1735926250000|2025-01-03 17:44:10|2382.73|2371.23|2381.96|2370.46|2382.73|2371.23|2381.96|2370.46|14
1735926260000|2025-01-03 17:44:20|2381.95|2370.45|2381.75|2370.25|2381.95|2370.45|2381.75|2370.25|8
1735926310000|2025-01-03 17:45:10|2380.75|2369.25|2379.83|2368.33|2380.75|2369.25|2379.83|2368.33|14
1735926320000|2025-01-03 17:45:20|2379.84|2368.34|2380.17|2368.67|2380.28|2368.78|2379.83|2368.33|22
1735926330000|2025-01-03 17:45:30|2380.16|2368.66|2380.04|2368.54|2380.27|2368.77|2380.02|2368.52|18
1735926340000|2025-01-03 17:45:40|2380.05|2368.55|2379.8|2368.3|2380.2|2368.7|2379.8|2368.3|29
1735926350000|2025-01-03 17:45:50|2379.79|2368.29|2379.75|2368.25|2379.79|2368.29|2379.75|2368.25|5
1735926360000|2025-01-03 17:46:00|2378.81|2367.31|2375.97|2364.47|2378.81|2367.31|2375.97|2364.47|11
1735926370000|2025-01-03 17:46:10|2375.96|2364.46|2373|2361.5|2375.96|2364.46|2372.9|2361.4|17
1735926390000|2025-01-03 17:46:30|2374.39|2362.89|2375.93|2364.43|2375.93|2364.43|2374.39|2362.89|3
1735926400000|2025-01-03 17:46:40|2376.03|2364.53|2375.59|2364.09|2376.19|2364.69|2375.58|2364.08|24
1735926410000|2025-01-03 17:46:50|2375.57|2364.07|2376.21|2364.71|2376.21|2364.71|2375.08|2363.58|15
1735926420000|2025-01-03 17:47:00|2376.09|2364.59|2375.53|2364.03|2376.21|2364.71|2375.23|2363.73|20
1735926430000|2025-01-03 17:47:10|2375.34|2363.84|2373.61|2362.11|2375.42|2363.92|2373.61|2362.11|13
1735926440000|2025-01-03 17:47:20|2373.63|2362.13|2373.61|2362.11|2373.71|2362.21|2373.61|2362.11|10
1735926450000|2025-01-03 17:47:30|2372.7|2361.2|2372.25|2360.75|2372.7|2361.2|2371.54|2360.04|25
1735926460000|2025-01-03 17:47:40|2372.3|2360.8|2372.23|2360.73|2372.3|2360.8|2371.72|2360.22|23
1735926470000|2025-01-03 17:47:50|2372.24|2360.74|2372.71|2361.21|2372.77|2361.27|2371.98|2360.48|18
1735926480000|2025-01-03 17:48:00|2372.78|2361.28|2374.55|2363.05|2374.56|2363.06|2372.78|2361.28|25
1735926490000|2025-01-03 17:48:10|2374.64|2363.14|2374.35|2362.85|2375.28|2363.78|2374.35|2362.85|21
1735926500000|2025-01-03 17:48:20|2375.18|2363.68|2375.08|2363.58|2375.49|2363.99|2374.83|2363.33|21
1735926510000|2025-01-03 17:48:30|2375.12|2363.62|2375.58|2364.08|2375.68|2364.18|2375.08|2363.58|22
1735926520000|2025-01-03 17:48:40|2375.51|2364.01|2375.22|2363.72|2375.58|2364.08|2375.21|2363.71|21
1735926530000|2025-01-03 17:48:50|2375.21|2363.71|2374.79|2363.29|2375.33|2363.83|2374.79|2363.29|20
1735926540000|2025-01-03 17:49:00|2374.37|2362.87|2374.17|2362.67|2374.37|2362.87|2374.14|2362.64|5
1735926550000|2025-01-03 17:49:10|2374.19|2362.69|2374.15|2362.65|2374.2|2362.7|2373.91|2362.41|15
1735926560000|2025-01-03 17:49:20|2374.2|2362.7|2373.99|2362.49|2374.27|2362.77|2373.99|2362.49|21
1735926570000|2025-01-03 17:49:30|2374.2|2362.7|2374.15|2362.65|2374.49|2362.99|2374.15|2362.65|12
1735926580000|2025-01-03 17:49:40|2374.11|2362.61|2373.91|2362.41|2374.16|2362.66|2373.91|2362.41|15
1735926600000|2025-01-03 17:50:00|2374.4|2362.9|2374.44|2362.94|2374.49|2362.99|2374.4|2362.9|5
1735926610000|2025-01-03 17:50:10|2374.48|2362.98|2375.16|2363.66|2375.16|2363.66|2374.38|2362.88|18
1735926620000|2025-01-03 17:50:20|2375.22|2363.72|2375.16|2363.66|2375.24|2363.74|2375.02|2363.52|20
1735926630000|2025-01-03 17:50:30|2375.03|2363.53|2374.05|2362.55|2375.03|2363.53|2374.05|2362.55|15
1735926640000|2025-01-03 17:50:40|2373.91|2362.41|2372.25|2360.75|2373.91|2362.41|2371.17|2359.67|23
1735926650000|2025-01-03 17:50:50|2372.24|2360.74|2372.79|2361.29|2373.46|2361.96|2372.23|2360.73|22
1735926660000|2025-01-03 17:51:00|2372.64|2361.14|2371.87|2360.37|2372.64|2361.14|2371.75|2360.25|21
1735926670000|2025-01-03 17:51:10|2371.86|2360.36|2371.67|2360.17|2371.99|2360.49|2371.55|2360.05|23
1735926680000|2025-01-03 17:51:20|2371.87|2360.37|2370.93|2359.43|2371.95|2360.45|2370.81|2359.31|22
1735926690000|2025-01-03 17:51:30|2371.05|2359.55|2371.2|2359.7|2371.26|2359.76|2370.86|2359.36|24
1735926700000|2025-01-03 17:51:40|2371.07|2359.57|2371.02|2359.52|2371.45|2359.95|2370.76|2359.26|24
1735926710000|2025-01-03 17:51:50|2371.14|2359.64|2370.92|2359.42|2371.25|2359.75|2370.92|2359.42|9
1735926740000|2025-01-03 17:52:20|2369.62|2358.12|2369.01|2357.51|2369.64|2358.14|2369.01|2357.51|8
1735926750000|2025-01-03 17:52:30|2368.98|2357.48|2369.04|2357.54|2369.15|2357.65|2368.92|2357.42|23
1735926760000|2025-01-03 17:52:40|2369.03|2357.53|2368.83|2357.33|2369.25|2357.75|2368.83|2357.33|20
1735926770000|2025-01-03 17:52:50|2368.87|2357.37|2368.72|2357.22|2368.91|2357.41|2368.72|2357.22|5
1735926790000|2025-01-03 17:53:10|2367.65|2356.15|2365.75|2354.25|2367.65|2356.15|2365.75|2354.25|16
1735926810000|2025-01-03 17:53:30|2364.64|2353.14|2363.61|2352.11|2364.64|2353.14|2363.47|2351.97|6
1735926820000|2025-01-03 17:53:40|2363.6|2352.1|2361.6|2350.1|2363.6|2352.1|2361.37|2349.87|25
1735926830000|2025-01-03 17:53:50|2361.51|2350.01|2361.75|2350.25|2361.75|2350.25|2361.51|2350.01|3
1735926840000|2025-01-03 17:54:00|2362.63|2351.13|2363.51|2352.01|2363.51|2352.01|2362.63|2351.13|2
1735926850000|2025-01-03 17:54:10|2363.42|2351.92|2363.51|2352.01|2363.51|2352.01|2363.42|2351.92|2
1735926880000|2025-01-03 17:54:40|2363.48|2351.98|2363.51|2352.01|2363.51|2352.01|2363.48|2351.98|2
1735926920000|2025-01-03 17:55:20|2363.56|2352.06|2363.57|2352.07|2363.6|2352.1|2363.56|2352.06|4
1735926930000|2025-01-03 17:55:30|2363.56|2352.06|2363.53|2352.03|2363.57|2352.07|2363.51|2352.01|9
1735926940000|2025-01-03 17:55:40|2363.51|2352.01|2363.51|2352.01|2363.55|2352.05|2363.51|2352.01|6
1735926950000|2025-01-03 17:55:50|2363.52|2352.02|2363.72|2352.22|2363.79|2352.29|2363.52|2352.02|19
1735926960000|2025-01-03 17:56:00|2363.74|2352.24|2363.07|2351.57|2363.74|2352.24|2362.74|2351.24|20
1735926970000|2025-01-03 17:56:10|2363.23|2351.73|2362.86|2351.36|2363.24|2351.74|2362.72|2351.22|22
1735926980000|2025-01-03 17:56:20|2362.89|2351.39|2361.98|2350.48|2363.01|2351.51|2361.98|2350.48|25
1735926990000|2025-01-03 17:56:30|2361.97|2350.47|2361.74|2350.24|2361.97|2350.47|2361.43|2349.93|26
1735927000000|2025-01-03 17:56:40|2361.72|2350.22|2360.71|2349.21|2361.73|2350.23|2360.22|2348.72|30
1735927010000|2025-01-03 17:56:50|2360.49|2348.99|2360.49|2348.99|2360.72|2349.22|2360.46|2348.96|28
1735927020000|2025-01-03 17:57:00|2360.73|2349.23|2360.88|2349.38|2360.92|2349.42|2360.32|2348.82|20
1735927030000|2025-01-03 17:57:10|2360.89|2349.39|2360.39|2348.89|2360.93|2349.43|2360.39|2348.89|16
1735927040000|2025-01-03 17:57:20|2360.49|2348.99|2360.86|2349.36|2360.89|2349.39|2360.49|2348.99|22
1735927050000|2025-01-03 17:57:30|2360.68|2349.18|2361.79|2350.29|2361.99|2350.49|2360.68|2349.18|19
1735927060000|2025-01-03 17:57:40|2362|2350.5|2362.42|2350.92|2362.68|2351.18|2361.97|2350.47|21
1735927070000|2025-01-03 17:57:50|2362.32|2350.82|2362.74|2351.24|2362.77|2351.27|2362.31|2350.81|17
1735927080000|2025-01-03 17:58:00|2362.82|2351.32|2362.54|2351.04|2362.82|2351.32|2362.39|2350.89|25
1735927090000|2025-01-03 17:58:10|2362.56|2351.06|2361.71|2350.21|2362.87|2351.37|2361.62|2350.12|26
1735927100000|2025-01-03 17:58:20|2361.69|2350.19|2361.85|2350.35|2361.99|2350.49|2361.68|2350.18|19
1735927110000|2025-01-03 17:58:30|2361.91|2350.41|2362.56|2351.06|2362.56|2351.06|2361.85|2350.35|24
1735927120000|2025-01-03 17:58:40|2362.65|2351.15|2362.7|2351.2|2362.9|2351.4|2362.63|2351.13|22
1735927130000|2025-01-03 17:58:50|2362.72|2351.22|2362.76|2351.26|2362.8|2351.3|2362.7|2351.2|11
1735927140000|2025-01-03 17:59:00|2362.78|2351.28|2362.9|2351.4|2362.9|2351.4|2362.78|2351.28|5
1735927150000|2025-01-03 17:59:10|2363.23|2351.73|2363.55|2352.05|2363.55|2352.05|2363.23|2351.73|4
1735927210000|2025-01-03 18:00:10|2363.6|2352.1|2364.53|2353.03|2364.53|2353.03|2363.6|2352.1|2
1735927220000|2025-01-03 18:00:20|2364.25|2352.75|2364.25|2352.75|2364.25|2352.75|2364.25|2352.75|1
1735927230000|2025-01-03 18:00:30|2364.24|2352.74|2363.55|2352.05|2364.53|2353.03|2363.55|2352.05|16
1735927250000|2025-01-03 18:00:50|2363.58|2352.08|2363.8|2352.3|2363.86|2352.36|2363.58|2352.08|11
1735927260000|2025-01-03 18:01:00|2363.74|2352.24|2363.73|2352.23|2364.22|2352.72|2363.67|2352.17|28
1735927270000|2025-01-03 18:01:10|2363.83|2352.33|2363.85|2352.35|2364.22|2352.72|2363.66|2352.16|27
1735927280000|2025-01-03 18:01:20|2363.87|2352.37|2364.53|2353.03|2364.53|2353.03|2363.87|2352.37|15
1735927300000|2025-01-03 18:01:40|2365.4|2353.9|2366.01|2354.51|2366.09|2354.59|2365.4|2353.9|4
1735927310000|2025-01-03 18:01:50|2366.03|2354.53|2366.1|2354.6|2366.1|2354.6|2365.91|2354.41|24
1735927320000|2025-01-03 18:02:00|2366.08|2354.58|2365.75|2354.25|2367.24|2355.74|2365.71|2354.21|23
1735927330000|2025-01-03 18:02:10|2365.77|2354.27|2367.56|2356.06|2367.56|2356.06|2365.77|2354.27|16
1735927340000|2025-01-03 18:02:20|2367.67|2356.17|2367.98|2356.48|2367.98|2356.48|2367.67|2356.17|4
1735927350000|2025-01-03 18:02:30|2368.3|2356.8|2370.88|2359.38|2370.88|2359.38|2368.3|2356.8|8
1735927370000|2025-01-03 18:02:50|2372.87|2361.37|2372.87|2361.37|2372.87|2361.37|2372.87|2361.37|1
1735927410000|2025-01-03 18:03:30|2372.93|2361.43|2372.93|2361.43|2372.93|2361.43|2372.93|2361.43|1
1735927420000|2025-01-03 18:03:40|2372.98|2361.48|2372.98|2361.48|2372.98|2361.48|2372.98|2361.48|1
1735927540000|2025-01-03 18:05:40|2373|2361.5|2373|2361.5|2373|2361.5|2373|2361.5|1
1735927550000|2025-01-03 18:05:50|2373.16|2361.66|2373.08|2361.58|2373.79|2362.29|2372.98|2361.48|20
1735927560000|2025-01-03 18:06:00|2373.07|2361.57|2372.98|2361.48|2373.18|2361.68|2372.98|2361.48|8
1735927570000|2025-01-03 18:06:10|2370.68|2359.18|2369.95|2358.45|2370.68|2359.18|2369.93|2358.43|7
1735927580000|2025-01-03 18:06:20|2369.97|2358.47|2369.84|2358.34|2369.97|2358.47|2369.81|2358.31|18
1735927590000|2025-01-03 18:06:30|2369.88|2358.38|2369.87|2358.37|2369.94|2358.44|2369.13|2357.63|12
1735927600000|2025-01-03 18:06:40|2369.88|2358.38|2371.02|2359.52|2371.03|2359.53|2369.88|2358.38|24
1735927610000|2025-01-03 18:06:50|2371.03|2359.53|2371.06|2359.56|2371.33|2359.83|2370.64|2359.14|14
1735927620000|2025-01-03 18:07:00|2370.91|2359.41|2370.15|2358.65|2371.33|2359.83|2370.15|2358.65|25
1735927630000|2025-01-03 18:07:10|2370.19|2358.69|2371.03|2359.53|2371.35|2359.85|2370.19|2358.69|21
1735927640000|2025-01-03 18:07:20|2371.09|2359.59|2371.51|2360.01|2371.79|2360.29|2371.09|2359.59|24
1735927650000|2025-01-03 18:07:30|2371.5|2360|2371.29|2359.79|2371.56|2360.06|2371.2|2359.7|14
1735927660000|2025-01-03 18:07:40|2371.23|2359.73|2371.37|2359.87|2371.38|2359.88|2371.23|2359.73|16
1735927670000|2025-01-03 18:07:50|2371.35|2359.85|2371.3|2359.8|2371.38|2359.88|2371.2|2359.7|24
1735927680000|2025-01-03 18:08:00|2371.31|2359.81|2371.41|2359.91|2371.73|2360.23|2371.31|2359.81|17
1735927690000|2025-01-03 18:08:10|2371.45|2359.95|2371.41|2359.91|2371.45|2359.95|2371.41|2359.91|4
1735927700000|2025-01-03 18:08:20|2370.49|2358.99|2370.7|2359.2|2370.81|2359.31|2369.71|2358.21|25
1735927710000|2025-01-03 18:08:30|2370.67|2359.17|2370.23|2358.73|2370.76|2359.26|2369.85|2358.35|30
1735927720000|2025-01-03 18:08:40|2370.14|2358.64|2370.8|2359.3|2370.8|2359.3|2369.44|2357.94|25
1735927730000|2025-01-03 18:08:50|2371.02|2359.52|2371.42|2359.92|2371.45|2359.95|2370.76|2359.26|14
1735927740000|2025-01-03 18:09:00|2371.54|2360.04|2372.4|2360.9|2372.59|2361.09|2371.42|2359.92|26
1735927750000|2025-01-03 18:09:10|2372.43|2360.93|2371.95|2360.45|2372.67|2361.17|2371.95|2360.45|22
1735927760000|2025-01-03 18:09:20|2371.89|2360.39|2371.39|2359.89|2372.79|2361.29|2371.31|2359.81|22
1735927770000|2025-01-03 18:09:30|2371.41|2359.91|2371|2359.5|2371.44|2359.94|2371|2359.5|22
1735927780000|2025-01-03 18:09:40|2371.05|2359.55|2371.46|2359.96|2371.63|2360.13|2370.86|2359.36|24
1735927790000|2025-01-03 18:09:50|2371.34|2359.84|2371.41|2359.91|2371.55|2360.05|2371.34|2359.84|17
1735927800000|2025-01-03 18:10:00|2371.38|2359.88|2371.3|2359.8|2371.38|2359.88|2371.3|2359.8|6
1735927810000|2025-01-03 18:10:10|2371.59|2360.09|2371.85|2360.35|2371.97|2360.47|2371.47|2359.97|24
1735927820000|2025-01-03 18:10:20|2372.07|2360.57|2371.96|2360.46|2372.2|2360.7|2371.81|2360.31|18
1735927830000|2025-01-03 18:10:30|2372.04|2360.54|2372.24|2360.74|2372.32|2360.82|2372.04|2360.54|18
1735927840000|2025-01-03 18:10:40|2372.25|2360.75|2372.2|2360.7|2372.3|2360.8|2372.14|2360.64|21
1735927850000|2025-01-03 18:10:50|2372.3|2360.8|2372.37|2360.87|2372.37|2360.87|2371.98|2360.48|25
1735927860000|2025-01-03 18:11:00|2372.11|2360.61|2372.46|2360.96|2372.46|2360.96|2372.11|2360.61|7
1735927870000|2025-01-03 18:11:10|2373.35|2361.85|2374.23|2362.73|2374.23|2362.73|2373.35|2361.85|11
1735927880000|2025-01-03 18:11:20|2374.05|2362.55|2374.08|2362.58|2374.08|2362.58|2374.05|2362.55|5
1735927890000|2025-01-03 18:11:30|2374.1|2362.6|2374.23|2362.73|2374.23|2362.73|2374.1|2362.6|4
1735927910000|2025-01-03 18:11:50|2374.45|2362.95|2374.63|2363.13|2374.74|2363.24|2374.45|2362.95|15
1735927920000|2025-01-03 18:12:00|2374.66|2363.16|2374.75|2363.25|2374.75|2363.25|2374.57|2363.07|13
1735927930000|2025-01-03 18:12:10|2374.76|2363.26|2374.77|2363.27|2374.77|2363.27|2374.76|2363.26|2
1735927950000|2025-01-03 18:12:30|2374.96|2363.46|2375.01|2363.51|2375.01|2363.51|2374.96|2363.46|2
1735927960000|2025-01-03 18:12:40|2375.24|2363.74|2376.49|2364.99|2376.49|2364.99|2375.24|2363.74|7
1735927970000|2025-01-03 18:12:50|2376.7|2365.2|2376.92|2365.42|2376.92|2365.42|2376.7|2365.2|2
1735927980000|2025-01-03 18:13:00|2377.03|2365.53|2379.91|2368.41|2379.94|2368.44|2377.03|2365.53|19
1735927990000|2025-01-03 18:13:10|2379.89|2368.39|2380.13|2368.63|2380.13|2368.63|2379.89|2368.39|6
1735928000000|2025-01-03 18:13:20|2380.17|2368.67|2380.21|2368.71|2380.21|2368.71|2380.17|2368.67|2
1735928010000|2025-01-03 18:13:30|2380.25|2368.75|2380.67|2369.17|2380.67|2369.17|2380.25|2368.75|6
1735928040000|2025-01-03 18:14:00|2380.99|2369.49|2380.39|2368.89|2381.05|2369.55|2380.39|2368.89|15
1735928060000|2025-01-03 18:14:20|2379.5|2368|2379.34|2367.84|2379.5|2368|2378.54|2367.04|23
1735928070000|2025-01-03 18:14:30|2379.42|2367.92|2378.98|2367.48|2379.42|2367.92|2378.61|2367.11|29
1735928080000|2025-01-03 18:14:40|2379.33|2367.83|2379.6|2368.1|2380.01|2368.51|2379.27|2367.77|25
1735928090000|2025-01-03 18:14:50|2379.59|2368.09|2378.85|2367.35|2379.6|2368.1|2378.85|2367.35|25
1735928100000|2025-01-03 18:15:00|2378.81|2367.31|2379.9|2368.4|2379.94|2368.44|2378.72|2367.22|17
1735928110000|2025-01-03 18:15:10|2379.79|2368.29|2379.66|2368.16|2379.79|2368.29|2379.66|2368.16|2
1735928150000|2025-01-03 18:15:50|2379.19|2367.69|2377.28|2365.78|2379.19|2367.69|2377.28|2365.78|4
1735928160000|2025-01-03 18:16:00|2376.84|2365.34|2376.55|2365.05|2376.84|2365.34|2376.44|2364.94|14
1735928170000|2025-01-03 18:16:10|2376.58|2365.08|2376.07|2364.57|2376.84|2365.34|2375.6|2364.1|27
1735928180000|2025-01-03 18:16:20|2375.89|2364.39|2376.13|2364.63|2377.06|2365.56|2375.89|2364.39|27
1735928190000|2025-01-03 18:16:30|2376.24|2364.74|2377|2365.5|2377.23|2365.73|2376.24|2364.74|25
1735928200000|2025-01-03 18:16:40|2377.11|2365.61|2376.84|2365.34|2377.74|2366.24|2376.72|2365.22|24
1735928210000|2025-01-03 18:16:50|2376.56|2365.06|2375.83|2364.33|2376.56|2365.06|2375.61|2364.11|24
1735928220000|2025-01-03 18:17:00|2375.84|2364.34|2375.7|2364.2|2376.3|2364.8|2375.67|2364.17|25
1735928230000|2025-01-03 18:17:10|2375.57|2364.07|2374.76|2363.26|2375.87|2364.37|2374.76|2363.26|20
1735928240000|2025-01-03 18:17:20|2374.88|2363.38|2374.53|2363.03|2375|2363.5|2374.53|2363.03|22
1735928250000|2025-01-03 18:17:30|2374.57|2363.07|2374.57|2363.07|2374.57|2363.07|2374.57|2363.07|1
1735928260000|2025-01-03 18:17:40|2374.58|2363.08|2375.98|2364.48|2376.96|2365.46|2374.57|2363.07|26
1735928270000|2025-01-03 18:17:50|2375.96|2364.46|2375.8|2364.3|2376.09|2364.59|2375.62|2364.12|25
1735928280000|2025-01-03 18:18:00|2375.7|2364.2|2376.69|2365.19|2376.81|2365.31|2375.52|2364.02|20
1735928290000|2025-01-03 18:18:10|2376.16|2364.66|2374.81|2363.31|2376.16|2364.66|2374.7|2363.2|20
1735928300000|2025-01-03 18:18:20|2374.8|2363.3|2374.76|2363.26|2374.93|2363.43|2374.76|2363.26|16
1735928310000|2025-01-03 18:18:30|2374.83|2363.33|2374.95|2363.45|2374.95|2363.45|2374.83|2363.33|2
1735928320000|2025-01-03 18:18:40|2374.94|2363.44|2374.82|2363.32|2374.94|2363.44|2374.81|2363.31|12
1735928330000|2025-01-03 18:18:50|2374.8|2363.3|2375.28|2363.78|2375.29|2363.79|2374.8|2363.3|10
1735928340000|2025-01-03 18:19:00|2375.34|2363.84|2375.43|2363.93|2375.52|2364.02|2375.04|2363.54|14
1735928350000|2025-01-03 18:19:10|2375.42|2363.92|2375.34|2363.84|2375.48|2363.98|2375.06|2363.56|14
1735928360000|2025-01-03 18:19:20|2375.82|2364.32|2376.25|2364.75|2376.25|2364.75|2375.76|2364.26|12
1735928370000|2025-01-03 18:19:30|2376.15|2364.65|2376.15|2364.65|2376.43|2364.93|2376.06|2364.56|15
1735928380000|2025-01-03 18:19:40|2376.1|2364.6|2376.34|2364.84|2376.34|2364.84|2375.92|2364.42|18
1735928390000|2025-01-03 18:19:50|2376.4|2364.9|2375.49|2363.99|2376.4|2364.9|2375.45|2363.95|27
1735928400000|2025-01-03 18:20:00|2375.5|2364|2375.48|2363.98|2375.81|2364.31|2375.44|2363.94|21
1735928410000|2025-01-03 18:20:10|2375.55|2364.05|2375.38|2363.88|2375.77|2364.27|2375.38|2363.88|20
1735928420000|2025-01-03 18:20:20|2375.39|2363.89|2375.38|2363.88|2375.46|2363.96|2375.38|2363.88|8
1735928430000|2025-01-03 18:20:30|2375.4|2363.9|2375.73|2364.23|2375.91|2364.41|2375.39|2363.89|6
1735928440000|2025-01-03 18:20:40|2375.7|2364.2|2376.39|2364.89|2376.43|2364.93|2375.7|2364.2|14
1735928450000|2025-01-03 18:20:50|2376.43|2364.93|2376.43|2364.93|2376.43|2364.93|2376.43|2364.93|1
1735928470000|2025-01-03 18:21:10|2376.88|2365.38|2377.32|2365.82|2377.32|2365.82|2376.88|2365.38|2
1735928530000|2025-01-03 18:22:10|2377.59|2366.09|2377.64|2366.14|2377.79|2366.29|2377.48|2365.98|28
1735928540000|2025-01-03 18:22:20|2377.59|2366.09|2376.96|2365.46|2377.63|2366.13|2376.66|2365.16|27
1735928550000|2025-01-03 18:22:30|2376.89|2365.39|2377.04|2365.54|2377.07|2365.57|2376.84|2365.34|25
1735928560000|2025-01-03 18:22:40|2377.02|2365.52|2376.23|2364.73|2377.02|2365.52|2376.23|2364.73|27
1735928570000|2025-01-03 18:22:50|2376.37|2364.87|2376.95|2365.45|2377.06|2365.56|2376.36|2364.86|26
1735928580000|2025-01-03 18:23:00|2376.98|2365.48|2376.71|2365.21|2376.98|2365.48|2376.37|2364.87|21
1735928590000|2025-01-03 18:23:10|2376.74|2365.24|2376.68|2365.18|2377.08|2365.58|2376.68|2365.18|19
1735928600000|2025-01-03 18:23:20|2376.53|2365.03|2376.14|2364.64|2376.67|2365.17|2375.98|2364.48|17
1735928610000|2025-01-03 18:23:30|2375.99|2364.49|2376.64|2365.14|2376.79|2365.29|2375.9|2364.4|21
1735928620000|2025-01-03 18:23:40|2376.7|2365.2|2376.6|2365.1|2376.77|2365.27|2376.56|2365.06|21
1735928630000|2025-01-03 18:23:50|2376.67|2365.17|2376.02|2364.52|2376.67|2365.17|2376.02|2364.52|17
1735928640000|2025-01-03 18:24:00|2376.05|2364.55|2375.83|2364.33|2376.12|2364.62|2375.83|2364.33|19
1735928650000|2025-01-03 18:24:10|2375.41|2363.91|2375.38|2363.88|2375.53|2364.03|2375.38|2363.88|11
1735928660000|2025-01-03 18:24:20|2375.43|2363.93|2375.6|2364.1|2375.93|2364.43|2375.25|2363.75|28
1735928670000|2025-01-03 18:24:30|2375.63|2364.13|2375.09|2363.59|2375.63|2364.13|2374.88|2363.38|16
1735928680000|2025-01-03 18:24:40|2375.14|2363.64|2374.67|2363.17|2375.14|2363.64|2374.67|2363.17|7
1735928690000|2025-01-03 18:24:50|2374.58|2363.08|2375.47|2363.97|2376.05|2364.55|2374.45|2362.95|31
1735928700000|2025-01-03 18:25:00|2375.41|2363.91|2375.65|2364.15|2375.76|2364.26|2375.4|2363.9|16
1735928710000|2025-01-03 18:25:10|2375.67|2364.17|2375.44|2363.94|2375.77|2364.27|2375.44|2363.94|14
1735928740000|2025-01-03 18:25:40|2375.5|2364|2375.48|2363.98|2375.51|2364.01|2375.46|2363.96|15
1735928750000|2025-01-03 18:25:50|2375.45|2363.95|2375.44|2363.94|2375.45|2363.95|2375.44|2363.94|2
1735928770000|2025-01-03 18:26:10|2374.88|2363.38|2374.32|2362.82|2374.88|2363.38|2374.32|2362.82|2
1735928820000|2025-01-03 18:27:00|2374.33|2362.83|2374.32|2362.82|2374.33|2362.83|2374.32|2362.82|6
1735928830000|2025-01-03 18:27:10|2374.33|2362.83|2375.12|2363.62|2375.18|2363.68|2374.32|2362.82|15
1735928840000|2025-01-03 18:27:20|2375.14|2363.64|2375.16|2363.66|2375.19|2363.69|2375.12|2363.62|13
1735928850000|2025-01-03 18:27:30|2375.15|2363.65|2375.05|2363.55|2375.19|2363.69|2375.05|2363.55|11
1735928860000|2025-01-03 18:27:40|2375.11|2363.61|2374.9|2363.4|2375.11|2363.61|2374.9|2363.4|11
1735928890000|2025-01-03 18:28:10|2374.32|2362.82|2372.04|2360.54|2374.32|2362.82|2371.89|2360.39|5
1735928900000|2025-01-03 18:28:20|2372.16|2360.66|2371.96|2360.46|2372.19|2360.69|2371.96|2360.46|21
1735928910000|2025-01-03 18:28:30|2371.98|2360.48|2370.93|2359.43|2371.98|2360.48|2370.92|2359.42|26
1735928920000|2025-01-03 18:28:40|2370.86|2359.36|2370.85|2359.35|2370.86|2359.36|2370.85|2359.35|2
1735928940000|2025-01-03 18:29:00|2370.93|2359.43|2370.85|2359.35|2370.94|2359.44|2370.85|2359.35|6
1735928990000|2025-01-03 18:29:50|2371.26|2359.76|2374.25|2362.75|2374.25|2362.75|2371.26|2359.76|8
1735929000000|2025-01-03 18:30:00|2374.19|2362.69|2374.25|2362.75|2374.25|2362.75|2374.19|2362.69|4
1735929040000|2025-01-03 18:30:40|2372.84|2361.34|2371.72|2360.22|2372.84|2361.34|2371.64|2360.14|7
1735929050000|2025-01-03 18:30:50|2371.6|2360.1|2372.05|2360.55|2372.33|2360.83|2371.42|2359.92|20
1735929060000|2025-01-03 18:31:00|2372.04|2360.54|2370.88|2359.38|2372.2|2360.7|2370.88|2359.38|26
1735929070000|2025-01-03 18:31:10|2370.85|2359.35|2370.85|2359.35|2370.85|2359.35|2370.85|2359.35|1
1735929080000|2025-01-03 18:31:20|2370.86|2359.36|2371.12|2359.62|2371.23|2359.73|2370.85|2359.35|25
1735929090000|2025-01-03 18:31:30|2371.06|2359.56|2371.09|2359.59|2372.49|2360.99|2370.94|2359.44|29
1735929100000|2025-01-03 18:31:40|2371.11|2359.61|2372.31|2360.81|2372.31|2360.81|2371.1|2359.6|21
1735929110000|2025-01-03 18:31:50|2372.4|2360.9|2372.86|2361.36|2373.25|2361.75|2372.24|2360.74|15
1735929120000|2025-01-03 18:32:00|2373|2361.5|2372.97|2361.47|2373.72|2362.22|2372.95|2361.45|16
1735929130000|2025-01-03 18:32:10|2372.86|2361.36|2372.86|2361.36|2373.04|2361.54|2372.86|2361.36|16
1735929170000|2025-01-03 18:32:50|2372.88|2361.38|2372.86|2361.36|2372.88|2361.38|2372.86|2361.36|2
1735929180000|2025-01-03 18:33:00|2372.89|2361.39|2372.86|2361.36|2372.93|2361.43|2372.86|2361.36|12
1735929190000|2025-01-03 18:33:10|2372.89|2361.39|2372.93|2361.43|2372.93|2361.43|2372.89|2361.39|10
1735929200000|2025-01-03 18:33:20|2372.9|2361.4|2372.86|2361.36|2372.9|2361.4|2372.86|2361.36|9
1735929210000|2025-01-03 18:33:30|2372.89|2361.39|2372.86|2361.36|2372.89|2361.39|2372.86|2361.36|5
1735929270000|2025-01-03 18:34:30|2372.89|2361.39|2373.77|2362.27|2373.77|2362.27|2372.89|2361.39|3
1735929280000|2025-01-03 18:34:40|2373.83|2362.33|2373.88|2362.38|2373.88|2362.38|2373.83|2362.33|2
1735929290000|2025-01-03 18:34:50|2374|2362.5|2374.2|2362.7|2374.2|2362.7|2374|2362.5|3
1735929300000|2025-01-03 18:35:00|2374.56|2363.06|2376.5|2365|2376.5|2365|2374.56|2363.06|8
1735929350000|2025-01-03 18:35:50|2376.55|2365.05|2377.5|2366|2377.5|2366|2376.55|2365.05|2
1735929360000|2025-01-03 18:36:00|2377.63|2366.13|2379.56|2368.06|2379.56|2368.06|2377.63|2366.13|7
1735929410000|2025-01-03 18:36:50|2377.19|2365.69|2377.19|2365.69|2377.19|2365.69|2377.19|2365.69|1
1735929420000|2025-01-03 18:37:00|2377.22|2365.72|2377.04|2365.54|2378.13|2366.63|2377.04|2365.54|11
1735929440000|2025-01-03 18:37:20|2377.1|2365.6|2377.63|2366.13|2377.63|2366.13|2377.1|2365.6|8
1735929500000|2025-01-03 18:38:20|2376.94|2365.44|2378.17|2366.67|2378.21|2366.71|2376.26|2364.76|16
1735929510000|2025-01-03 18:38:30|2378.21|2366.71|2378.21|2366.71|2378.21|2366.71|2378.21|2366.71|1
1735929530000|2025-01-03 18:38:50|2378.79|2367.29|2379.26|2367.76|2379.42|2367.92|2378.79|2367.29|9
1735929540000|2025-01-03 18:39:00|2379.27|2367.77|2374.33|2362.83|2379.27|2367.77|2374.01|2362.51|21
1735929550000|2025-01-03 18:39:10|2374.32|2362.82|2376.1|2364.6|2376.27|2364.77|2374.32|2362.82|16
1735929560000|2025-01-03 18:39:20|2376.08|2364.58|2376.56|2365.06|2376.96|2365.46|2376.01|2364.51|24
1735929570000|2025-01-03 18:39:30|2376.55|2365.05|2375.92|2364.42|2376.73|2365.23|2375.7|2364.2|27
1735929580000|2025-01-03 18:39:40|2375.88|2364.38|2376.37|2364.87|2376.48|2364.98|2375.48|2363.98|20
1735929590000|2025-01-03 18:39:50|2376.38|2364.88|2375.34|2363.84|2376.54|2365.04|2375.32|2363.82|28
1735929600000|2025-01-03 18:40:00|2375.33|2363.83|2374.16|2362.66|2375.33|2363.83|2374.16|2362.66|19
1735929610000|2025-01-03 18:40:10|2374.17|2362.67|2374.2|2362.7|2374.41|2362.91|2374.16|2362.66|26
1735929620000|2025-01-03 18:40:20|2374.18|2362.68|2374.31|2362.81|2374.45|2362.95|2374.17|2362.67|30
1735929630000|2025-01-03 18:40:30|2374.29|2362.79|2374.07|2362.57|2374.58|2363.08|2373.78|2362.28|20
1735929640000|2025-01-03 18:40:40|2374.06|2362.56|2375.41|2363.91|2375.41|2363.91|2373.76|2362.26|24
1735929650000|2025-01-03 18:40:50|2375.53|2364.03|2375.8|2364.3|2375.8|2364.3|2375.43|2363.93|13
1735929780000|2025-01-03 18:43:00|2376.27|2364.77|2376.75|2365.25|2376.75|2365.25|2376.27|2364.77|2
1735929830000|2025-01-03 18:43:50|2377.55|2366.05|2377.84|2366.34|2377.84|2366.34|2377.55|2366.05|2
1735929850000|2025-01-03 18:44:10|2378.17|2366.67|2378.24|2366.74|2378.24|2366.74|2378.17|2366.67|2
1735929900000|2025-01-03 18:45:00|2379.19|2367.69|2379.42|2367.92|2379.42|2367.92|2379.19|2367.69|2
1735929910000|2025-01-03 18:45:10|2380.2|2368.7|2380.7|2369.2|2380.87|2369.37|2380.2|2368.7|14
1735929920000|2025-01-03 18:45:20|2380.74|2369.24|2380.62|2369.12|2380.74|2369.24|2380.33|2368.83|14
1735929930000|2025-01-03 18:45:30|2380.79|2369.29|2380.74|2369.24|2380.82|2369.32|2380.67|2369.17|17
1735929940000|2025-01-03 18:45:40|2380.7|2369.2|2380.5|2369|2380.95|2369.45|2380.5|2369|18
1735929950000|2025-01-03 18:45:50|2380.54|2369.04|2380.88|2369.38|2381.03|2369.53|2380.54|2369.04|17
1735929960000|2025-01-03 18:46:00|2380.89|2369.39|2381.54|2370.04|2381.69|2370.19|2380.89|2369.39|27
1735929970000|2025-01-03 18:46:10|2381.55|2370.05|2381.38|2369.88|2381.55|2370.05|2381.38|2369.88|4
1735929980000|2025-01-03 18:46:20|2380.94|2369.44|2380.5|2369|2380.94|2369.44|2380.5|2369|13
1735929990000|2025-01-03 18:46:30|2380.62|2369.12|2380.5|2369|2381.11|2369.61|2380.5|2369|16
1735930000000|2025-01-03 18:46:40|2380.59|2369.09|2380.51|2369.01|2380.59|2369.09|2380.51|2369.01|4
1735930010000|2025-01-03 18:46:50|2380.59|2369.09|2381.13|2369.63|2381.15|2369.65|2380.5|2369|16
1735930020000|2025-01-03 18:47:00|2381.07|2369.57|2381.63|2370.13|2381.63|2370.13|2381.07|2369.57|8
1735930040000|2025-01-03 18:47:20|2381.76|2370.26|2382.7|2371.2|2382.7|2371.2|2381.76|2370.26|2
1735930070000|2025-01-03 18:47:50|2383.65|2372.15|2384.08|2372.58|2384.08|2372.58|2383.46|2371.96|19
1735930080000|2025-01-03 18:48:00|2384.09|2372.59|2383.73|2372.23|2384.09|2372.59|2383.41|2371.91|15
1735930090000|2025-01-03 18:48:10|2383.92|2372.42|2385.37|2373.87|2385.37|2373.87|2383.92|2372.42|11
1735930100000|2025-01-03 18:48:20|2385.52|2374.02|2385.2|2373.7|2385.52|2374.02|2384.96|2373.46|13
1735930110000|2025-01-03 18:48:30|2385.31|2373.81|2385.52|2374.02|2385.52|2374.02|2385.22|2373.72|6
1735930120000|2025-01-03 18:48:40|2385.53|2374.03|2385.56|2374.06|2385.56|2374.06|2385.53|2374.03|4
1735930130000|2025-01-03 18:48:50|2385.65|2374.15|2386.65|2375.15|2386.65|2375.15|2385.65|2374.15|6
1735930140000|2025-01-03 18:49:00|2386.71|2375.21|2386.71|2375.21|2386.71|2375.21|2386.71|2375.21|1
1735930160000|2025-01-03 18:49:20|2386.83|2375.33|2388.08|2376.58|2388.08|2376.58|2386.83|2375.33|4
1735930180000|2025-01-03 18:49:40|2388.18|2376.68|2388.28|2376.78|2388.28|2376.78|2388.18|2376.68|2
1735930190000|2025-01-03 18:49:50|2389.24|2377.74|2388.65|2377.15|2389.53|2378.03|2388.61|2377.11|12
1735930200000|2025-01-03 18:50:00|2388.67|2377.17|2388.39|2376.89|2388.8|2377.3|2388.39|2376.89|15
1735930210000|2025-01-03 18:50:10|2388.05|2376.55|2388.67|2377.17|2388.69|2377.19|2388|2376.5|13
1735930220000|2025-01-03 18:50:20|2388.97|2377.47|2388.94|2377.44|2389.13|2377.63|2388.83|2377.33|11
1735930230000|2025-01-03 18:50:30|2388.88|2377.38|2388.69|2377.19|2388.88|2377.38|2388.69|2377.19|3
1735930250000|2025-01-03 18:50:50|2387.43|2375.93|2386.25|2374.75|2387.43|2375.93|2386.25|2374.75|6
1735930260000|2025-01-03 18:51:00|2386.24|2374.74|2386.18|2374.68|2386.41|2374.91|2386.18|2374.68|13
1735930270000|2025-01-03 18:51:10|2386.42|2374.92|2387.34|2375.84|2387.4|2375.9|2386.26|2374.76|11
1735930280000|2025-01-03 18:51:20|2387.35|2375.85|2387.14|2375.64|2387.36|2375.86|2387.14|2375.64|8
1735930290000|2025-01-03 18:51:30|2387.12|2375.62|2387.12|2375.62|2387.12|2375.62|2387.12|2375.62|1
1735930310000|2025-01-03 18:51:50|2386.65|2375.15|2386.18|2374.68|2386.65|2375.15|2386.18|2374.68|2
1735930340000|2025-01-03 18:52:20|2385.96|2374.46|2383.5|2372|2385.96|2374.46|2383.5|2372|10
1735930350000|2025-01-03 18:52:30|2382.83|2371.33|2384.41|2372.91|2384.48|2372.98|2382.4|2370.9|26
1735930360000|2025-01-03 18:52:40|2384.5|2373|2385.5|2374|2385.86|2374.36|2384.5|2373|23
1735930370000|2025-01-03 18:52:50|2385.26|2373.76|2384.65|2373.15|2385.26|2373.76|2384.54|2373.04|25
1735930380000|2025-01-03 18:53:00|2384.7|2373.2|2385.94|2374.44|2385.95|2374.45|2384.65|2373.15|26
1735930390000|2025-01-03 18:53:10|2385.95|2374.45|2386.05|2374.55|2386.07|2374.57|2385.75|2374.25|17
1735930400000|2025-01-03 18:53:20|2386|2374.5|2386.54|2375.04|2386.61|2375.11|2385.79|2374.29|21
1735930410000|2025-01-03 18:53:30|2386.56|2375.06|2386.6|2375.1|2386.68|2375.18|2386.53|2375.03|19
1735930420000|2025-01-03 18:53:40|2386.57|2375.07|2386.76|2375.26|2386.85|2375.35|2386.55|2375.05|26
1735930430000|2025-01-03 18:53:50|2386.71|2375.21|2386.82|2375.32|2386.85|2375.35|2386.68|2375.18|14
1735930440000|2025-01-03 18:54:00|2386.83|2375.33|2386.85|2375.35|2386.85|2375.35|2386.79|2375.29|7
1735930500000|2025-01-03 18:55:00|2387.27|2375.77|2387.69|2376.19|2387.69|2376.19|2387.27|2375.77|6
1735930510000|2025-01-03 18:55:10|2387.65|2376.15|2387.65|2376.15|2387.69|2376.19|2387.65|2376.15|7
1735930520000|2025-01-03 18:55:20|2387.64|2376.14|2386.85|2375.35|2387.64|2376.14|2386.85|2375.35|6
1735930540000|2025-01-03 18:55:40|2385.84|2374.34|2385.84|2374.34|2385.84|2374.34|2385.84|2374.34|1
1735930550000|2025-01-03 18:55:50|2384.82|2373.32|2384.82|2373.32|2384.82|2373.32|2384.82|2373.32|1
1735930590000|2025-01-03 18:56:30|2384.74|2373.24|2384.59|2373.09|2384.74|2373.24|2384.59|2373.09|4
1735930600000|2025-01-03 18:56:40|2383.42|2371.92|2382.82|2371.32|2383.42|2371.92|2382.49|2370.99|13
1735930610000|2025-01-03 18:56:50|2382.67|2371.17|2382.74|2371.24|2382.78|2371.28|2382.35|2370.85|30
1735930620000|2025-01-03 18:57:00|2382.73|2371.23|2382.56|2371.06|2382.73|2371.23|2382.54|2371.04|15
1735930630000|2025-01-03 18:57:10|2382.62|2371.12|2382.82|2371.32|2382.94|2371.44|2382.62|2371.12|16
1735930640000|2025-01-03 18:57:20|2382.87|2371.37|2383.46|2371.96|2383.63|2372.13|2382.63|2371.13|23
1735930650000|2025-01-03 18:57:30|2383.22|2371.72|2384.21|2372.71|2384.32|2372.82|2383.22|2371.72|18
1735930660000|2025-01-03 18:57:40|2384.17|2372.67|2384.07|2372.57|2384.17|2372.67|2383.28|2371.78|21
1735930670000|2025-01-03 18:57:50|2383.9|2372.4|2383.55|2372.05|2384.07|2372.57|2383.36|2371.86|20
1735930680000|2025-01-03 18:58:00|2383.42|2371.92|2383.54|2372.04|2383.72|2372.22|2383.18|2371.68|23
1735930690000|2025-01-03 18:58:10|2383.62|2372.12|2383.66|2372.16|2383.71|2372.21|2383.53|2372.03|17
1735930700000|2025-01-03 18:58:20|2383.56|2372.06|2383.58|2372.08|2383.58|2372.08|2382.89|2371.39|18
1735930710000|2025-01-03 18:58:30|2383.59|2372.09|2383.53|2372.03|2383.59|2372.09|2383.38|2371.88|22
1735930720000|2025-01-03 18:58:40|2383.55|2372.05|2383.58|2372.08|2383.59|2372.09|2383.53|2372.03|12
1735930730000|2025-01-03 18:58:50|2383.56|2372.06|2383.37|2371.87|2383.56|2372.06|2382.69|2371.19|24
1735930740000|2025-01-03 18:59:00|2383.49|2371.99|2384.16|2372.66|2384.32|2372.82|2383.07|2371.57|23
1735930750000|2025-01-03 18:59:10|2384.13|2372.63|2383.8|2372.3|2384.13|2372.63|2383.8|2372.3|11
1735930760000|2025-01-03 18:59:20|2383.3|2371.8|2382.85|2371.35|2383.3|2371.8|2382.79|2371.29|4
1735930770000|2025-01-03 18:59:30|2382.92|2371.42|2381.01|2369.51|2383.38|2371.88|2381.01|2369.51|20
1735930780000|2025-01-03 18:59:40|2381|2369.5|2379.58|2368.08|2381.01|2369.51|2379.5|2368|22
1735930790000|2025-01-03 18:59:50|2381.22|2369.72|2381.53|2370.03|2381.62|2370.12|2381.22|2369.72|22
1735930800000|2025-01-03 19:00:00|2381.23|2369.73|2380.8|2369.3|2381.39|2369.89|2380.66|2369.16|20
1735930810000|2025-01-03 19:00:10|2380.82|2369.32|2381.17|2369.67|2381.33|2369.83|2380.21|2368.71|30
1735930820000|2025-01-03 19:00:20|2381.44|2369.94|2381.16|2369.66|2381.96|2370.46|2381.16|2369.66|21
1735930830000|2025-01-03 19:00:30|2381.17|2369.67|2381.35|2369.85|2381.38|2369.88|2381.16|2369.66|13
1735930840000|2025-01-03 19:00:40|2381.44|2369.94|2382.75|2371.25|2382.75|2371.25|2381.44|2369.94|26
1735930850000|2025-01-03 19:00:50|2382.83|2371.33|2381.32|2369.82|2382.83|2371.33|2381.29|2369.79|24
1735930860000|2025-01-03 19:01:00|2381.31|2369.81|2381.05|2369.55|2381.5|2370|2381.05|2369.55|20
1735930870000|2025-01-03 19:01:10|2381.04|2369.54|2378|2366.5|2381.04|2369.54|2378|2366.5|5
1735930890000|2025-01-03 19:01:30|2376.69|2365.19|2374.91|2363.41|2376.69|2365.19|2374.6|2363.1|27
1735930900000|2025-01-03 19:01:40|2374.89|2363.39|2375.85|2364.35|2376.32|2364.82|2374.64|2363.14|25
1735930910000|2025-01-03 19:01:50|2375.67|2364.17|2375.93|2364.43|2376.38|2364.88|2375.67|2364.17|24
1735930920000|2025-01-03 19:02:00|2376.07|2364.57|2376.93|2365.43|2377.06|2365.56|2375.9|2364.4|28
1735930930000|2025-01-03 19:02:10|2376.8|2365.3|2376.4|2364.9|2376.8|2365.3|2376.37|2364.87|25
1735930940000|2025-01-03 19:02:20|2376.52|2365.02|2375.84|2364.34|2377.24|2365.74|2375.55|2364.05|22
1735930950000|2025-01-03 19:02:30|2375.81|2364.31|2375.64|2364.14|2376.55|2365.05|2375.64|2364.14|13
1735930960000|2025-01-03 19:02:40|2374.69|2363.19|2374.17|2362.67|2374.79|2363.29|2374.17|2362.67|20
1735930970000|2025-01-03 19:02:50|2374.19|2362.69|2374.17|2362.67|2374.19|2362.69|2374.17|2362.67|2
1735930980000|2025-01-03 19:03:00|2374.19|2362.69|2374.29|2362.79|2374.34|2362.84|2374.17|2362.67|4
1735930990000|2025-01-03 19:03:10|2374.03|2362.53|2373.96|2362.46|2374.23|2362.73|2373.96|2362.46|9
1735931000000|2025-01-03 19:03:20|2373.14|2361.64|2373.19|2361.69|2373.42|2361.92|2373.08|2361.58|10
1735931010000|2025-01-03 19:03:30|2373.25|2361.75|2372.56|2361.06|2373.25|2361.75|2372.38|2360.88|21
1735931020000|2025-01-03 19:03:40|2372.7|2361.2|2374.25|2362.75|2374.38|2362.88|2372.7|2361.2|26
1735931030000|2025-01-03 19:03:50|2374.01|2362.51|2374.25|2362.75|2374.38|2362.88|2373.95|2362.45|14
1735931040000|2025-01-03 19:04:00|2374.39|2362.89|2374.6|2363.1|2375.07|2363.57|2374.39|2362.89|17
1735931050000|2025-01-03 19:04:10|2374.52|2363.02|2374.94|2363.44|2375.07|2363.57|2374.52|2363.02|17
1735931060000|2025-01-03 19:04:20|2374.98|2363.48|2374.65|2363.15|2374.99|2363.49|2374.33|2362.83|22
1735931070000|2025-01-03 19:04:30|2374.79|2363.29|2374.57|2363.07|2374.92|2363.42|2374.34|2362.84|24
1735931080000|2025-01-03 19:04:40|2374.51|2363.01|2375.07|2363.57|2375.07|2363.57|2374.33|2362.83|12
1735931090000|2025-01-03 19:04:50|2375.06|2363.56|2375.07|2363.57|2375.07|2363.57|2375|2363.5|5
1735931100000|2025-01-03 19:05:00|2375.06|2363.56|2375.17|2363.67|2375.52|2364.02|2375.06|2363.56|8
1735931110000|2025-01-03 19:05:10|2375.26|2363.76|2375.36|2363.86|2375.52|2364.02|2375.2|2363.7|18
1735931120000|2025-01-03 19:05:20|2375.51|2364.01|2375.29|2363.79|2376.15|2364.65|2375.26|2363.76|33
1735931130000|2025-01-03 19:05:30|2375.23|2363.73|2375.07|2363.57|2375.23|2363.73|2375.07|2363.57|2
1735931140000|2025-01-03 19:05:40|2375.1|2363.6|2375.07|2363.57|2375.1|2363.6|2375.07|2363.57|3
1735931160000|2025-01-03 19:06:00|2375.17|2363.67|2375.71|2364.21|2375.71|2364.21|2375.17|2363.67|6
1735931170000|2025-01-03 19:06:10|2375.7|2364.2|2376.11|2364.61|2376.15|2364.65|2375.7|2364.2|18
1735931180000|2025-01-03 19:06:20|2376.12|2364.62|2376.11|2364.61|2376.14|2364.64|2376.11|2364.61|12
1735931190000|2025-01-03 19:06:30|2376.12|2364.62|2376.27|2364.77|2376.27|2364.77|2376.11|2364.61|7
1735931210000|2025-01-03 19:06:50|2377.2|2365.7|2377.42|2365.92|2377.72|2366.22|2377.2|2365.7|7
1735931220000|2025-01-03 19:07:00|2377.04|2365.54|2378.18|2366.68|2378.18|2366.68|2377.04|2365.54|5
1735931230000|2025-01-03 19:07:10|2378.26|2366.76|2378.26|2366.76|2378.33|2366.83|2378.25|2366.75|9
1735931240000|2025-01-03 19:07:20|2378.3|2366.8|2378.26|2366.76|2378.33|2366.83|2378.18|2366.68|10
1735931250000|2025-01-03 19:07:30|2378.33|2366.83|2378.26|2366.76|2378.33|2366.83|2378.19|2366.69|16
1735931260000|2025-01-03 19:07:40|2378.29|2366.79|2378.18|2366.68|2378.29|2366.79|2378.18|2366.68|7
1735931270000|2025-01-03 19:07:50|2378.23|2366.73|2378.26|2366.76|2378.26|2366.76|2378.23|2366.73|2
1735931280000|2025-01-03 19:08:00|2378.33|2366.83|2378.39|2366.89|2378.39|2366.89|2378.33|2366.83|3
1735931290000|2025-01-03 19:08:10|2378.76|2367.26|2381.63|2370.13|2381.63|2370.13|2378.76|2367.26|20
1735931300000|2025-01-03 19:08:20|2381.57|2370.07|2386.22|2374.72|2386.3|2374.8|2381.57|2370.07|9
1735931310000|2025-01-03 19:08:30|2386.3|2374.8|2387.32|2375.82|2387.32|2375.82|2386.22|2374.72|25
1735931320000|2025-01-03 19:08:40|2387.26|2375.76|2388.38|2376.88|2388.49|2376.99|2387.22|2375.72|24
1735931330000|2025-01-03 19:08:50|2388.62|2377.12|2387.84|2376.34|2388.91|2377.41|2387.18|2375.68|24
1735931340000|2025-01-03 19:09:00|2387.76|2376.26|2386.96|2375.46|2387.76|2376.26|2386.66|2375.16|23
1735931350000|2025-01-03 19:09:10|2386.95|2375.45|2386.76|2375.26|2386.99|2375.49|2386.75|2375.25|29
1735931360000|2025-01-03 19:09:20|2386.8|2375.3|2387.77|2376.27|2388.47|2376.97|2386.75|2375.25|27
1735931370000|2025-01-03 19:09:30|2387.83|2376.33|2387.71|2376.21|2387.98|2376.48|2387.71|2376.21|22
1735931380000|2025-01-03 19:09:40|2387.65|2376.15|2387.53|2376.03|2387.65|2376.15|2387.53|2376.03|5
1735931390000|2025-01-03 19:09:50|2386.26|2374.76|2385.39|2373.89|2386.26|2374.76|2384.44|2372.94|20
1735931400000|2025-01-03 19:10:00|2385.38|2373.88|2385.14|2373.64|2385.38|2373.88|2384.85|2373.35|21
1735931410000|2025-01-03 19:10:10|2385.46|2373.96|2384.53|2373.03|2385.52|2374.02|2384.53|2373.03|19
1735931420000|2025-01-03 19:10:20|2384.47|2372.97|2385.75|2374.25|2385.75|2374.25|2384.47|2372.97|23
1735931430000|2025-01-03 19:10:30|2385.76|2374.26|2386.02|2374.52|2386.22|2374.72|2385.74|2374.24|23
1735931440000|2025-01-03 19:10:40|2385.81|2374.31|2386.02|2374.52|2386.07|2374.57|2385.81|2374.31|23
1735931450000|2025-01-03 19:10:50|2386|2374.5|2385.83|2374.33|2386.04|2374.54|2385.83|2374.33|14
1735931460000|2025-01-03 19:11:00|2385.8|2374.3|2386.14|2374.64|2386.65|2375.15|2385.8|2374.3|22
1735931470000|2025-01-03 19:11:10|2385.78|2374.28|2385.8|2374.3|2385.86|2374.36|2385.55|2374.05|23
1735931480000|2025-01-03 19:11:20|2385.77|2374.27|2385.55|2374.05|2385.77|2374.27|2385.55|2374.05|10
1735931490000|2025-01-03 19:11:30|2384.93|2373.43|2385.24|2373.74|2385.36|2373.86|2384.53|2373.03|24
1735931500000|2025-01-03 19:11:40|2385.52|2374.02|2384.21|2372.71|2385.74|2374.24|2383.99|2372.49|28
1735931510000|2025-01-03 19:11:50|2384.2|2372.7|2384.2|2372.7|2384.55|2373.05|2384.18|2372.68|27
1735931520000|2025-01-03 19:12:00|2384.27|2372.77|2384.01|2372.51|2384.27|2372.77|2384.01|2372.51|2
1735931530000|2025-01-03 19:12:10|2382.84|2371.34|2382.7|2371.2|2382.84|2371.34|2382.09|2370.59|26
1735931540000|2025-01-03 19:12:20|2383.45|2371.95|2384.19|2372.69|2384.23|2372.73|2383.45|2371.95|24
1735931550000|2025-01-03 19:12:30|2384.11|2372.61|2384.09|2372.59|2384.13|2372.63|2384.09|2372.59|14
1735931560000|2025-01-03 19:12:40|2384.1|2372.6|2384.3|2372.8|2384.3|2372.8|2383.85|2372.35|17
1735931610000|2025-01-03 19:13:30|2384.98|2373.48|2385.65|2374.15|2385.65|2374.15|2384.98|2373.48|2
1735931680000|2025-01-03 19:14:40|2385.77|2374.27|2385.84|2374.34|2386.03|2374.53|2385.77|2374.27|21
1735931690000|2025-01-03 19:14:50|2385.94|2374.44|2386.46|2374.96|2386.46|2374.96|2385.94|2374.44|19
1735931730000|2025-01-03 19:15:30|2386.02|2374.52|2386.25|2374.75|2386.44|2374.94|2386.02|2374.52|12
1735931740000|2025-01-03 19:15:40|2386.22|2374.72|2386.37|2374.87|2386.39|2374.89|2386.11|2374.61|20
1735931750000|2025-01-03 19:15:50|2386.36|2374.86|2386.35|2374.85|2386.41|2374.91|2386.35|2374.85|6
1735931770000|2025-01-03 19:16:10|2385.37|2373.87|2384.39|2372.89|2385.37|2373.87|2384.39|2372.89|2
1735931780000|2025-01-03 19:16:20|2384.42|2372.92|2384.42|2372.92|2384.42|2372.92|2384.41|2372.91|5
1735931790000|2025-01-03 19:16:30|2384.41|2372.91|2384.54|2373.04|2384.83|2373.33|2384.39|2372.89|20
1735931800000|2025-01-03 19:16:40|2384.59|2373.09|2384.41|2372.91|2385.57|2374.07|2384.29|2372.79|32
1735931810000|2025-01-03 19:16:50|2384.47|2372.97|2384.87|2373.37|2386.25|2374.75|2384.34|2372.84|27
1735931820000|2025-01-03 19:17:00|2384.68|2373.18|2384.33|2372.83|2384.68|2373.18|2384.05|2372.55|19
1735931830000|2025-01-03 19:17:10|2384.4|2372.9|2384.92|2373.42|2384.94|2373.44|2384.01|2372.51|27
1735931840000|2025-01-03 19:17:20|2384.91|2373.41|2385.91|2374.41|2385.92|2374.42|2384.71|2373.21|27
1735931850000|2025-01-03 19:17:30|2385.92|2374.42|2385.54|2374.04|2386.45|2374.95|2385.54|2374.04|22
1735931860000|2025-01-03 19:17:40|2385.42|2373.92|2384.71|2373.21|2385.42|2373.92|2384.66|2373.16|20
1735931870000|2025-01-03 19:17:50|2384.7|2373.2|2386.29|2374.79|2386.35|2374.85|2384.52|2373.02|30
1735931880000|2025-01-03 19:18:00|2386.27|2374.77|2386.39|2374.89|2386.39|2374.89|2385.59|2374.09|18
1735931890000|2025-01-03 19:18:10|2386.28|2374.78|2385.48|2373.98|2386.31|2374.81|2385.41|2373.91|22
1735931900000|2025-01-03 19:18:20|2385.51|2374.01|2386.77|2375.27|2386.77|2375.27|2385.51|2374.01|15
1735931910000|2025-01-03 19:18:30|2386.47|2374.97|2386.44|2374.94|2386.47|2374.97|2386.44|2374.94|3
1735931920000|2025-01-03 19:18:40|2386.32|2374.82|2386.51|2375.01|2386.54|2375.04|2386.32|2374.82|20
1735931930000|2025-01-03 19:18:50|2386.44|2374.94|2385.35|2373.85|2386.44|2374.94|2385.29|2373.79|22
1735931940000|2025-01-03 19:19:00|2385.37|2373.87|2386.13|2374.63|2386.59|2375.09|2385.31|2373.81|25
1735931950000|2025-01-03 19:19:10|2386.07|2374.57|2386.08|2374.58|2386.08|2374.58|2386.04|2374.54|4
1735931960000|2025-01-03 19:19:20|2386.07|2374.57|2385.75|2374.25|2386.27|2374.77|2385.51|2374.01|23
1735931970000|2025-01-03 19:19:30|2385.74|2374.24|2385.69|2374.19|2385.75|2374.25|2385.68|2374.18|9
1735931980000|2025-01-03 19:19:40|2385.7|2374.2|2385.33|2373.83|2385.73|2374.23|2385.1|2373.6|16
1735931990000|2025-01-03 19:19:50|2385.41|2373.91|2385.37|2373.87|2385.68|2374.18|2385.37|2373.87|22
1735932000000|2025-01-03 19:20:00|2385.36|2373.86|2385.6|2374.1|2386.04|2374.54|2385.27|2373.77|28
1735932010000|2025-01-03 19:20:10|2385.61|2374.11|2386.97|2375.47|2386.97|2375.47|2385.46|2373.96|23
1735932020000|2025-01-03 19:20:20|2386.94|2375.44|2386.88|2375.38|2386.94|2375.44|2386.87|2375.37|4
1735932030000|2025-01-03 19:20:30|2386.89|2375.39|2385.24|2373.74|2386.89|2375.39|2384.96|2373.46|25
1735932040000|2025-01-03 19:20:40|2385.36|2373.86|2385.05|2373.55|2385.51|2374.01|2384.99|2373.49|24
1735932050000|2025-01-03 19:20:50|2385.04|2373.54|2384.98|2373.48|2385.04|2373.54|2384.98|2373.48|2
1735932060000|2025-01-03 19:21:00|2384.62|2373.12|2384.31|2372.81|2384.62|2373.12|2384.31|2372.81|16
1735932090000|2025-01-03 19:21:30|2384.37|2372.87|2384.44|2372.94|2384.44|2372.94|2384.37|2372.87|2
1735932140000|2025-01-03 19:22:20|2384.94|2373.44|2386.97|2375.47|2386.97|2375.47|2384.94|2373.44|3
1735932170000|2025-01-03 19:22:50|2387.21|2375.71|2387.55|2376.05|2387.58|2376.08|2386.97|2375.47|22
1735932180000|2025-01-03 19:23:00|2387.56|2376.06|2387.3|2375.8|2387.85|2376.35|2387.3|2375.8|16
1735932190000|2025-01-03 19:23:10|2386.9|2375.4|2386.01|2374.51|2386.9|2375.4|2386.01|2374.51|8
1735932200000|2025-01-03 19:23:20|2386.04|2374.54|2386.17|2374.67|2386.39|2374.89|2386.03|2374.53|21
1735932210000|2025-01-03 19:23:30|2386.23|2374.73|2386.33|2374.83|2386.62|2375.12|2386.15|2374.65|10
1735932220000|2025-01-03 19:23:40|2386.29|2374.79|2385.76|2374.26|2386.29|2374.79|2385.76|2374.26|11
1735932240000|2025-01-03 19:24:00|2385.1|2373.6|2384.44|2372.94|2385.1|2373.6|2384.44|2372.94|2
1735932250000|2025-01-03 19:24:10|2384.37|2372.87|2383.49|2371.99|2384.37|2372.87|2383.49|2371.99|2
1735932280000|2025-01-03 19:24:40|2382.77|2371.27|2380.19|2368.69|2382.77|2371.27|2380.19|2368.69|18
1735932290000|2025-01-03 19:24:50|2379.69|2368.19|2381.36|2369.86|2381.88|2370.38|2379.23|2367.73|26
1735932300000|2025-01-03 19:25:00|2381.39|2369.89|2382.76|2371.26|2383.13|2371.63|2381.39|2369.89|19
1735932310000|2025-01-03 19:25:10|2382.88|2371.38|2382.45|2370.95|2382.98|2371.48|2381.96|2370.46|23
1735932320000|2025-01-03 19:25:20|2382.5|2371|2381.93|2370.43|2382.62|2371.12|2381.86|2370.36|24
1735932330000|2025-01-03 19:25:30|2381.72|2370.22|2381.91|2370.41|2382.43|2370.93|2381.65|2370.15|22
1735932340000|2025-01-03 19:25:40|2382.41|2370.91|2381|2369.5|2382.53|2371.03|2380.94|2369.44|25
1735932350000|2025-01-03 19:25:50|2380.86|2369.36|2381.99|2370.49|2382.53|2371.03|2380.86|2369.36|25
1735932360000|2025-01-03 19:26:00|2381.86|2370.36|2381.43|2369.93|2381.86|2370.36|2381.21|2369.71|27
1735932370000|2025-01-03 19:26:10|2381.42|2369.92|2379.51|2368.01|2381.44|2369.94|2379.51|2368.01|29
1735932380000|2025-01-03 19:26:20|2379.39|2367.89|2379.47|2367.97|2379.96|2368.46|2379.12|2367.62|23
1735932390000|2025-01-03 19:26:30|2379.59|2368.09|2378.96|2367.46|2379.59|2368.09|2378.62|2367.12|20
1735932400000|2025-01-03 19:26:40|2379.22|2367.72|2379.61|2368.11|2379.7|2368.2|2379.22|2367.72|7
1735932410000|2025-01-03 19:26:50|2379.52|2368.02|2380.37|2368.87|2380.4|2368.9|2379.15|2367.65|17
1735932420000|2025-01-03 19:27:00|2380.38|2368.88|2380.76|2369.26|2380.76|2369.26|2380.35|2368.85|16
1735932430000|2025-01-03 19:27:10|2381.26|2369.76|2381.59|2370.09|2381.65|2370.15|2380.84|2369.34|22
1735932440000|2025-01-03 19:27:20|2381.78|2370.28|2381.84|2370.34|2381.89|2370.39|2381.67|2370.17|17
1735932450000|2025-01-03 19:27:30|2381.71|2370.21|2381.54|2370.04|2381.84|2370.34|2381.31|2369.81|20
1735932460000|2025-01-03 19:27:40|2381.66|2370.16|2381.68|2370.18|2381.84|2370.34|2381.57|2370.07|17
1735932470000|2025-01-03 19:27:50|2381.69|2370.19|2382.62|2371.12|2382.63|2371.13|2381.66|2370.16|20
1735932480000|2025-01-03 19:28:00|2382.43|2370.93|2383.19|2371.69|2383.21|2371.71|2382.36|2370.86|28
1735932490000|2025-01-03 19:28:10|2383.22|2371.72|2384.45|2372.95|2384.67|2373.17|2383.22|2371.72|16
1735932500000|2025-01-03 19:28:20|2384.55|2373.05|2384.41|2372.91|2384.86|2373.36|2384.19|2372.69|21
1735932510000|2025-01-03 19:28:30|2384.4|2372.9|2384.11|2372.61|2384.4|2372.9|2384.11|2372.61|7
1735932520000|2025-01-03 19:28:40|2384.22|2372.72|2384.11|2372.61|2384.22|2372.72|2384.11|2372.61|18
1735932580000|2025-01-03 19:29:40|2384.56|2373.06|2386.12|2374.62|2386.12|2374.62|2384.56|2373.06|4
1735932590000|2025-01-03 19:29:50|2386.17|2374.67|2386.7|2375.2|2386.7|2375.2|2386.17|2374.67|4
1735932600000|2025-01-03 19:30:00|2387|2375.5|2386.8|2375.3|2387.3|2375.8|2386.79|2375.29|12
1735932610000|2025-01-03 19:30:10|2386.74|2375.24|2385.49|2373.99|2386.74|2375.24|2384.71|2373.21|17
1735932620000|2025-01-03 19:30:20|2385.55|2374.05|2385.64|2374.14|2386.3|2374.8|2385.55|2374.05|21
1735932630000|2025-01-03 19:30:30|2385.65|2374.15|2385.98|2374.48|2385.98|2374.48|2385.65|2374.15|11
1735932640000|2025-01-03 19:30:40|2385.97|2374.47|2386.04|2374.54|2386.57|2375.07|2385.97|2374.47|18
1735932650000|2025-01-03 19:30:50|2386.12|2374.62|2386.55|2375.05|2386.55|2375.05|2385.9|2374.4|18
1735932660000|2025-01-03 19:31:00|2385.92|2374.42|2386.87|2375.37|2386.87|2375.37|2385.92|2374.42|15
1735932670000|2025-01-03 19:31:10|2386.89|2375.39|2387.11|2375.61|2387.11|2375.61|2386.57|2375.07|13
1735932680000|2025-01-03 19:31:20|2387.06|2375.56|2387|2375.5|2387.06|2375.56|2387|2375.5|3
1735932690000|2025-01-03 19:31:30|2386.2|2374.7|2386.7|2375.2|2386.76|2375.26|2385.72|2374.22|17
1735932700000|2025-01-03 19:31:40|2386.69|2375.19|2386.19|2374.69|2386.69|2375.19|2385.96|2374.46|9
1735932710000|2025-01-03 19:31:50|2386.16|2374.66|2386.16|2374.66|2386.16|2374.66|2386.16|2374.66|1
1735932720000|2025-01-03 19:32:00|2384.9|2373.4|2385.19|2373.69|2385.98|2374.48|2383.44|2371.94|33
1735932730000|2025-01-03 19:32:10|2385.22|2373.72|2383.45|2371.95|2385.27|2373.77|2383.45|2371.95|23
1735932740000|2025-01-03 19:32:20|2383.18|2371.68|2385.94|2374.44|2386.55|2375.05|2382.81|2371.31|23
1735932750000|2025-01-03 19:32:30|2385.89|2374.39|2384.83|2373.33|2385.89|2374.39|2384.83|2373.33|27
1735932760000|2025-01-03 19:32:40|2385.03|2373.53|2385.78|2374.28|2385.81|2374.31|2384.86|2373.36|23
1735932770000|2025-01-03 19:32:50|2385.81|2374.31|2386.68|2375.18|2386.7|2375.2|2385.78|2374.28|21
1735932780000|2025-01-03 19:33:00|2386.65|2375.15|2387.11|2375.61|2387.11|2375.61|2386.65|2375.15|13
1735932800000|2025-01-03 19:33:20|2387.2|2375.7|2388|2376.5|2388|2376.5|2387.2|2375.7|2
1735932810000|2025-01-03 19:33:30|2388.01|2376.51|2388.37|2376.87|2388.37|2376.87|2388.01|2376.51|2
1735932820000|2025-01-03 19:33:40|2388.38|2376.88|2388.56|2377.06|2388.56|2377.06|2388.38|2376.88|5
1735932830000|2025-01-03 19:33:50|2388.78|2377.28|2391.75|2380.25|2391.75|2380.25|2388.78|2377.28|4
1735932880000|2025-01-03 19:34:40|2391.79|2380.29|2392.03|2380.53|2392.03|2380.53|2391.79|2380.29|3
1735932900000|2025-01-03 19:35:00|2393.56|2382.06|2393.87|2382.37|2394.62|2383.12|2393.56|2382.06|13
1735932910000|2025-01-03 19:35:10|2393.89|2382.39|2393.66|2382.16|2394.03|2382.53|2393.66|2382.16|8
1735932920000|2025-01-03 19:35:20|2392.4|2380.9|2390.51|2379.01|2392.4|2380.9|2390.46|2378.96|26
1735932930000|2025-01-03 19:35:30|2390.5|2379|2391.71|2380.21|2391.71|2380.21|2390.43|2378.93|25
1735932940000|2025-01-03 19:35:40|2391.67|2380.17|2391.5|2380|2391.67|2380.17|2390.36|2378.86|22
1735932950000|2025-01-03 19:35:50|2390.51|2379.01|2389.86|2378.36|2390.83|2379.33|2389.48|2377.98|25
1735932960000|2025-01-03 19:36:00|2389.79|2378.29|2389.2|2377.7|2389.85|2378.35|2388.61|2377.11|27
1735932970000|2025-01-03 19:36:10|2389.08|2377.58|2386.35|2374.85|2389.19|2377.69|2386.35|2374.85|30
1735932980000|2025-01-03 19:36:20|2386.41|2374.91|2387.46|2375.96|2387.72|2376.22|2386.03|2374.53|24
1735932990000|2025-01-03 19:36:30|2387.64|2376.14|2387.3|2375.8|2387.65|2376.15|2387.2|2375.7|23
1735933000000|2025-01-03 19:36:40|2387.36|2375.86|2387.07|2375.57|2387.36|2375.86|2386.97|2375.47|8
1735933010000|2025-01-03 19:36:50|2387.06|2375.56|2386.88|2375.38|2387.52|2376.02|2386.78|2375.28|19
1735933020000|2025-01-03 19:37:00|2386.86|2375.36|2387.16|2375.66|2387.68|2376.18|2386.55|2375.05|26
1735933030000|2025-01-03 19:37:10|2387.53|2376.03|2389.47|2377.97|2389.57|2378.07|2387.53|2376.03|18
1735933040000|2025-01-03 19:37:20|2389.17|2377.67|2388.18|2376.68|2389.4|2377.9|2387.79|2376.29|26
1735933050000|2025-01-03 19:37:30|2388.16|2376.66|2388.17|2376.67|2388.17|2376.67|2388.08|2376.58|11
1735933060000|2025-01-03 19:37:40|2388.16|2376.66|2387.99|2376.49|2388.16|2376.66|2387.94|2376.44|10
1735933070000|2025-01-03 19:37:50|2387.91|2376.41|2387.91|2376.41|2387.91|2376.41|2387.91|2376.41|1
1735933080000|2025-01-03 19:38:00|2386.67|2375.17|2384.55|2373.05|2386.67|2375.17|2384.52|2373.02|16
1735933090000|2025-01-03 19:38:10|2384.61|2373.11|2385.11|2373.61|2385.17|2373.67|2384.48|2372.98|21
1735933100000|2025-01-03 19:38:20|2384.99|2373.49|2385.39|2373.89|2385.41|2373.91|2384.96|2373.46|12
1735933110000|2025-01-03 19:38:30|2385.26|2373.76|2385.63|2374.13|2385.76|2374.26|2384.82|2373.32|24
1735933120000|2025-01-03 19:38:40|2385.62|2374.12|2386.25|2374.75|2386.26|2374.76|2385.33|2373.83|19
1735933130000|2025-01-03 19:38:50|2386.26|2374.76|2386.82|2375.32|2387.26|2375.76|2386.25|2374.75|19
1735933140000|2025-01-03 19:39:00|2386.79|2375.29|2384.44|2372.94|2386.79|2375.29|2384.44|2372.94|20
1735933150000|2025-01-03 19:39:10|2384.58|2373.08|2384.97|2373.47|2385.06|2373.56|2384.57|2373.07|26
1735933160000|2025-01-03 19:39:20|2385.07|2373.57|2384.76|2373.26|2385.07|2373.57|2384.76|2373.26|11
1735933170000|2025-01-03 19:39:30|2384.75|2373.25|2385.41|2373.91|2385.52|2374.02|2384.46|2372.96|15
1735933180000|2025-01-03 19:39:40|2385.77|2374.27|2385.89|2374.39|2386.09|2374.59|2385.53|2374.03|19
1735933190000|2025-01-03 19:39:50|2385.94|2374.44|2385.78|2374.28|2385.94|2374.44|2385.78|2374.28|16
1735933200000|2025-01-03 19:40:00|2385.91|2374.41|2385.77|2374.27|2385.91|2374.41|2385.77|2374.27|9
1735933210000|2025-01-03 19:40:10|2386.97|2375.47|2387.53|2376.03|2387.62|2376.12|2386.97|2375.47|19
1735933220000|2025-01-03 19:40:20|2387.59|2376.09|2388.25|2376.75|2388.25|2376.75|2387.5|2376|18
1735933230000|2025-01-03 19:40:30|2388.2|2376.7|2388.83|2377.33|2388.83|2377.33|2388.2|2376.7|26
1735933240000|2025-01-03 19:40:40|2388.65|2377.15|2388.63|2377.13|2388.82|2377.32|2388.63|2377.13|15
1735933250000|2025-01-03 19:40:50|2387.71|2376.21|2387.57|2376.07|2387.75|2376.25|2387.57|2376.07|6
1735933260000|2025-01-03 19:41:00|2387.5|2376|2388.5|2377|2388.5|2377|2387.35|2375.85|20
1735933270000|2025-01-03 19:41:10|2388.85|2377.35|2388.73|2377.23|2388.98|2377.48|2388.46|2376.96|28
1735933280000|2025-01-03 19:41:20|2388.72|2377.22|2388.42|2376.92|2389.23|2377.73|2388.38|2376.88|19
1735933290000|2025-01-03 19:41:30|2388.59|2377.09|2388.63|2377.13|2389.01|2377.51|2388.54|2377.04|22
1735933300000|2025-01-03 19:41:40|2388.53|2377.03|2388.47|2376.97|2388.68|2377.18|2388.35|2376.85|25
1735933310000|2025-01-03 19:41:50|2388.58|2377.08|2388.14|2376.64|2388.58|2377.08|2388.14|2376.64|10
1735933320000|2025-01-03 19:42:00|2388.25|2376.75|2389.16|2377.66|2389.24|2377.74|2388.25|2376.75|20
1735933330000|2025-01-03 19:42:10|2389.22|2377.72|2389.24|2377.74|2389.24|2377.74|2388.98|2377.48|11
1735933340000|2025-01-03 19:42:20|2390.06|2378.56|2390.88|2379.38|2390.88|2379.38|2390.06|2378.56|2
1735933360000|2025-01-03 19:42:40|2392.06|2380.56|2392.22|2380.72|2392.22|2380.72|2392.06|2380.56|2
1735933370000|2025-01-03 19:42:50|2392.49|2380.99|2393.17|2381.67|2393.17|2381.67|2392.49|2380.99|2
1735933380000|2025-01-03 19:43:00|2394.1|2382.6|2393.85|2382.35|2394.57|2383.07|2393.81|2382.31|25
1735933390000|2025-01-03 19:43:10|2393.88|2382.38|2394.2|2382.7|2394.24|2382.74|2393.8|2382.3|26
1735933400000|2025-01-03 19:43:20|2394.21|2382.71|2394.39|2382.89|2394.61|2383.11|2393.51|2382.01|25
1735933410000|2025-01-03 19:43:30|2394.54|2383.04|2393.56|2382.06|2394.77|2383.27|2393.49|2381.99|25
1735933420000|2025-01-03 19:43:40|2393.57|2382.07|2393.04|2381.54|2393.57|2382.07|2393.04|2381.54|14
1735933430000|2025-01-03 19:43:50|2393.16|2381.66|2393.21|2381.71|2393.27|2381.77|2393|2381.5|13
1735933440000|2025-01-03 19:44:00|2393.18|2381.68|2392.2|2380.7|2393.19|2381.69|2392.2|2380.7|18
1735933450000|2025-01-03 19:44:10|2392.05|2380.55|2393.52|2382.02|2393.68|2382.18|2391.99|2380.49|20
1735933460000|2025-01-03 19:44:20|2393.51|2382.01|2392.96|2381.46|2393.91|2382.41|2392.91|2381.41|31
1735933470000|2025-01-03 19:44:30|2392.95|2381.45|2392.95|2381.45|2392.95|2381.45|2392.95|2381.45|1
1735933490000|2025-01-03 19:44:50|2391.84|2380.34|2391.53|2380.03|2391.84|2380.34|2390.92|2379.42|17
1735933500000|2025-01-03 19:45:00|2391.46|2379.96|2390.87|2379.37|2391.46|2379.96|2390.81|2379.31|23
1735933510000|2025-01-03 19:45:10|2390.89|2379.39|2388.95|2377.45|2390.89|2379.39|2388.73|2377.23|28
1735933520000|2025-01-03 19:45:20|2388.94|2377.44|2388.84|2377.34|2388.97|2377.47|2387.54|2376.04|26
1735933530000|2025-01-03 19:45:30|2388.93|2377.43|2390.12|2378.62|2390.44|2378.94|2388.57|2377.07|35
1735933540000|2025-01-03 19:45:40|2390.25|2378.75|2390.65|2379.15|2391.04|2379.54|2389.94|2378.44|24
1735933550000|2025-01-03 19:45:50|2390.61|2379.11|2391.36|2379.86|2391.36|2379.86|2390.61|2379.11|22
1735933580000|2025-01-03 19:46:20|2392.72|2381.22|2391.59|2380.09|2393.89|2382.39|2391.59|2380.09|23
1735933590000|2025-01-03 19:46:30|2391.53|2380.03|2391.24|2379.74|2391.99|2380.49|2391.24|2379.74|25
1735933600000|2025-01-03 19:46:40|2391.27|2379.77|2391.27|2379.77|2391.27|2379.77|2391.26|2379.76|3
1735933610000|2025-01-03 19:46:50|2391.24|2379.74|2391.48|2379.98|2391.56|2380.06|2391.11|2379.61|11
1735933620000|2025-01-03 19:47:00|2391.57|2380.07|2391.54|2380.04|2391.57|2380.07|2391.34|2379.84|16
1735933630000|2025-01-03 19:47:10|2391.55|2380.05|2391.37|2379.87|2391.55|2380.05|2391.37|2379.87|7
1735933640000|2025-01-03 19:47:20|2391.38|2379.88|2392.27|2380.77|2392.27|2380.77|2391.37|2379.87|16
1735933650000|2025-01-03 19:47:30|2392.65|2381.15|2392.55|2381.05|2393.52|2382.02|2392.55|2381.05|16
1735933660000|2025-01-03 19:47:40|2392.56|2381.06|2391.11|2379.61|2392.56|2381.06|2391.11|2379.61|9
1735933710000|2025-01-03 19:48:30|2390.39|2378.89|2389.79|2378.29|2390.39|2378.89|2389.79|2378.29|4
1735933720000|2025-01-03 19:48:40|2389.67|2378.17|2388.73|2377.23|2389.67|2378.17|2388.41|2376.91|18
1735933730000|2025-01-03 19:48:50|2388.79|2377.29|2388.69|2377.19|2388.81|2377.31|2388.61|2377.11|16
1735933740000|2025-01-03 19:49:00|2388.72|2377.22|2390.48|2378.98|2390.48|2378.98|2388.71|2377.21|27
1735933750000|2025-01-03 19:49:10|2390.34|2378.84|2390.76|2379.26|2390.82|2379.32|2390.34|2378.84|17
1735933760000|2025-01-03 19:49:20|2390.63|2379.13|2390.65|2379.15|2390.77|2379.27|2390.41|2378.91|15
1735933770000|2025-01-03 19:49:30|2390.56|2379.06|2390.48|2378.98|2390.66|2379.16|2389.98|2378.48|25
1735933780000|2025-01-03 19:49:40|2390.57|2379.07|2389.57|2378.07|2390.63|2379.13|2389.48|2377.98|25
1735933790000|2025-01-03 19:49:50|2389.53|2378.03|2389.88|2378.38|2389.92|2378.42|2389.49|2377.99|15
1735933800000|2025-01-03 19:50:00|2391.08|2379.58|2390.63|2379.13|2391.57|2380.07|2390.3|2378.8|26
1735933810000|2025-01-03 19:50:10|2390.51|2379.01|2390.44|2378.94|2390.89|2379.39|2390.43|2378.93|26
1735933820000|2025-01-03 19:50:20|2390.47|2378.97|2390.7|2379.2|2390.84|2379.34|2390.42|2378.92|25
1735933830000|2025-01-03 19:50:30|2390.79|2379.29|2390.61|2379.11|2390.83|2379.33|2390.4|2378.9|15
1735933840000|2025-01-03 19:50:40|2390.6|2379.1|2390.48|2378.98|2390.6|2379.1|2390.29|2378.79|33
1735933850000|2025-01-03 19:50:50|2390.49|2378.99|2390.44|2378.94|2390.53|2379.03|2390.22|2378.72|25
1735933860000|2025-01-03 19:51:00|2390.45|2378.95|2390.69|2379.19|2391|2379.5|2390.44|2378.94|23
1735933870000|2025-01-03 19:51:10|2390.65|2379.15|2389.97|2378.47|2390.65|2379.15|2389.97|2378.47|16
1735933880000|2025-01-03 19:51:20|2388.6|2377.1|2387.9|2376.4|2388.6|2377.1|2387.54|2376.04|4
1735933890000|2025-01-03 19:51:30|2388.14|2376.64|2388.44|2376.94|2388.65|2377.15|2388.14|2376.64|20
1735933900000|2025-01-03 19:51:40|2388.4|2376.9|2386.19|2374.69|2388.4|2376.9|2386.19|2374.69|26
1735933930000|2025-01-03 19:52:10|2386.28|2374.78|2386.41|2374.91|2386.41|2374.91|2386.28|2374.78|2
1735933940000|2025-01-03 19:52:20|2386.35|2374.85|2386.24|2374.74|2386.39|2374.89|2386.2|2374.7|12
1735933950000|2025-01-03 19:52:30|2386.39|2374.89|2386.33|2374.83|2386.46|2374.96|2386.33|2374.83|11
1735933960000|2025-01-03 19:52:40|2386.34|2374.84|2386.61|2375.11|2386.62|2375.12|2386.33|2374.83|27
1735933970000|2025-01-03 19:52:50|2386.67|2375.17|2386.9|2375.4|2387.03|2375.53|2386.59|2375.09|13
1735933980000|2025-01-03 19:53:00|2386.88|2375.38|2386.49|2374.99|2386.97|2375.47|2386.49|2374.99|31
1735933990000|2025-01-03 19:53:10|2386.78|2375.28|2386.71|2375.21|2386.87|2375.37|2386.38|2374.88|22
1735934000000|2025-01-03 19:53:20|2386.81|2375.31|2386.82|2375.32|2387.02|2375.52|2386.57|2375.07|21
1735934010000|2025-01-03 19:53:30|2386.65|2375.15|2386.58|2375.08|2386.85|2375.35|2386.51|2375.01|18
1735934020000|2025-01-03 19:53:40|2386.39|2374.89|2386.3|2374.8|2386.39|2374.89|2386.3|2374.8|3
1735934030000|2025-01-03 19:53:50|2386.28|2374.78|2387.45|2375.95|2387.45|2375.95|2386.27|2374.77|19
1735934040000|2025-01-03 19:54:00|2387.51|2376.01|2387.29|2375.79|2387.51|2376.01|2387.02|2375.52|22
1735934050000|2025-01-03 19:54:10|2387.36|2375.86|2386.51|2375.01|2387.44|2375.94|2386.51|2375.01|20
1735934060000|2025-01-03 19:54:20|2386.61|2375.11|2386.41|2374.91|2386.61|2375.11|2386.41|2374.91|14
1735934070000|2025-01-03 19:54:30|2386.42|2374.92|2386.75|2375.25|2386.79|2375.29|2386.42|2374.92|15
1735934080000|2025-01-03 19:54:40|2386.76|2375.26|2386.68|2375.18|2386.76|2375.26|2386.68|2375.18|6
1735934090000|2025-01-03 19:54:50|2386.67|2375.17|2386.61|2375.11|2386.67|2375.17|2386.47|2374.97|20
1735934100000|2025-01-03 19:55:00|2386.7|2375.2|2388.14|2376.64|2388.14|2376.64|2386.7|2375.2|9
1735934110000|2025-01-03 19:55:10|2388.06|2376.56|2388.05|2376.55|2388.14|2376.64|2387.87|2376.37|14
1735934120000|2025-01-03 19:55:20|2387.87|2376.37|2386.98|2375.48|2387.96|2376.46|2386.82|2375.32|25
1735934130000|2025-01-03 19:55:30|2386.99|2375.49|2387.07|2375.57|2387.17|2375.67|2386.98|2375.48|5
1735934160000|2025-01-03 19:56:00|2386.63|2375.13|2386.19|2374.69|2386.63|2375.13|2386.19|2374.69|2
1735934200000|2025-01-03 19:56:40|2386.26|2374.76|2386.32|2374.82|2386.32|2374.82|2386.26|2374.76|2
1735934210000|2025-01-03 19:56:50|2386.31|2374.81|2386.33|2374.83|2386.33|2374.83|2386.31|2374.81|3
1735934220000|2025-01-03 19:57:00|2386.39|2374.89|2386.8|2375.3|2386.85|2375.35|2386.39|2374.89|12
1735934230000|2025-01-03 19:57:10|2386.66|2375.16|2386.66|2375.16|2386.66|2375.16|2386.66|2375.16|1
1735934240000|2025-01-03 19:57:20|2386.43|2374.93|2386.19|2374.69|2386.43|2374.93|2386.19|2374.69|2
1735934260000|2025-01-03 19:57:40|2384.83|2373.33|2384.99|2373.49|2384.99|2373.49|2384.44|2372.94|11
1735934270000|2025-01-03 19:57:50|2384.78|2373.28|2385.06|2373.56|2385.17|2373.67|2384.59|2373.09|14
1735934280000|2025-01-03 19:58:00|2384.86|2373.36|2384.7|2373.2|2385.19|2373.69|2384.7|2373.2|16
1735934290000|2025-01-03 19:58:10|2384.75|2373.25|2384.67|2373.17|2384.9|2373.4|2384.46|2372.96|24
1735934300000|2025-01-03 19:58:20|2384.61|2373.11|2384.7|2373.2|2384.83|2373.33|2384.53|2373.03|20
1735934310000|2025-01-03 19:58:30|2384.48|2372.98|2384.32|2372.82|2385.05|2373.55|2384.32|2372.82|13
1735934320000|2025-01-03 19:58:40|2384.43|2372.93|2384.56|2373.06|2384.56|2373.06|2384.27|2372.77|7
1735934330000|2025-01-03 19:58:50|2384.39|2372.89|2384.08|2372.58|2384.5|2373|2383.92|2372.42|17
1735934340000|2025-01-03 19:59:00|2384.02|2372.52|2383.91|2372.41|2384.02|2372.52|2383.87|2372.37|7
1735934350000|2025-01-03 19:59:10|2384.03|2372.53|2383.76|2372.26|2384.03|2372.53|2383.41|2371.91|13
1735934360000|2025-01-03 19:59:20|2383.58|2372.08|2383.45|2371.95|2383.74|2372.24|2383.22|2371.72|17
1735934370000|2025-01-03 19:59:30|2383.49|2371.99|2383.63|2372.13|2383.63|2372.13|2383.45|2371.95|8
1735934380000|2025-01-03 19:59:40|2383.69|2372.19|2384.07|2372.57|2384.12|2372.62|2383.69|2372.19|13
1735934390000|2025-01-03 19:59:50|2384.06|2372.56|2383.58|2372.08|2384.12|2372.62|2383.49|2371.99|14
1735934400000|2025-01-03 20:00:00|2383.27|2371.77|2385.83|2374.33|2386.05|2374.55|2383.22|2371.72|26
1735934410000|2025-01-03 20:00:10|2385.54|2374.04|2384.14|2372.64|2385.86|2374.36|2383.93|2372.43|32
1735934420000|2025-01-03 20:00:20|2384.19|2372.69|2384.49|2372.99|2384.74|2373.24|2384.16|2372.66|29
1735934430000|2025-01-03 20:00:30|2384.55|2373.05|2384.61|2373.11|2384.78|2373.28|2384.52|2373.02|26
1735934440000|2025-01-03 20:00:40|2384.59|2373.09|2384.59|2373.09|2384.61|2373.11|2384.36|2372.86|20
1735934450000|2025-01-03 20:00:50|2384.39|2372.89|2384.39|2372.89|2384.39|2372.89|2384.39|2372.89|1
1735934460000|2025-01-03 20:01:00|2383.53|2372.03|2381.04|2369.54|2383.53|2372.03|2380.47|2368.97|23
1735934470000|2025-01-03 20:01:10|2381.1|2369.6|2380.88|2369.38|2381.15|2369.65|2380.88|2369.38|18
1735934480000|2025-01-03 20:01:20|2380.86|2369.36|2378.83|2367.33|2380.86|2369.36|2378.83|2367.33|15
1735934490000|2025-01-03 20:01:30|2378.8|2367.3|2378.42|2366.92|2378.94|2367.44|2378.42|2366.92|14
1735934500000|2025-01-03 20:01:40|2378.51|2367.01|2378.59|2367.09|2378.59|2367.09|2378.5|2367|8
1735934510000|2025-01-03 20:01:50|2378.69|2367.19|2377.26|2365.76|2379.07|2367.57|2376.88|2365.38|31
1735934520000|2025-01-03 20:02:00|2377.18|2365.68|2376.8|2365.3|2377.24|2365.74|2376.63|2365.13|34
1735934530000|2025-01-03 20:02:10|2377.03|2365.53|2376.11|2364.61|2377.03|2365.53|2376.11|2364.61|22
1735934550000|2025-01-03 20:02:30|2376.23|2364.73|2376.72|2365.22|2377.13|2365.63|2376.23|2364.73|13
1735934560000|2025-01-03 20:02:40|2376.78|2365.28|2376.26|2364.76|2377.19|2365.69|2376.26|2364.76|19
1735934570000|2025-01-03 20:02:50|2376.23|2364.73|2376.2|2364.7|2376.46|2364.96|2375.83|2364.33|12
1735934580000|2025-01-03 20:03:00|2376.26|2364.76|2374.75|2363.25|2376.32|2364.82|2374.75|2363.25|8
1735934590000|2025-01-03 20:03:10|2373.63|2362.13|2371.67|2360.17|2373.63|2362.13|2371.6|2360.1|18
1735934600000|2025-01-03 20:03:20|2371.7|2360.2|2371.25|2359.75|2371.93|2360.43|2371.25|2359.75|22
1735934610000|2025-01-03 20:03:30|2371.39|2359.89|2371.25|2359.75|2371.39|2359.89|2371.25|2359.75|6
1735934640000|2025-01-03 20:04:00|2371.44|2359.94|2371.95|2360.45|2371.95|2360.45|2371.44|2359.94|6
1735934670000|2025-01-03 20:04:30|2371.87|2360.37|2371.51|2360.01|2371.9|2360.4|2371.49|2359.99|13
1735934680000|2025-01-03 20:04:40|2371.5|2360|2371.25|2359.75|2371.51|2360.01|2371.25|2359.75|5
1735934690000|2025-01-03 20:04:50|2371.05|2359.55|2369.39|2357.89|2371.05|2359.55|2369.39|2357.89|4
1735934700000|2025-01-03 20:05:00|2369.48|2357.98|2370.48|2358.98|2370.48|2358.98|2369.48|2357.98|19
1735934710000|2025-01-03 20:05:10|2370.66|2359.16|2370.12|2358.62|2370.66|2359.16|2370.12|2358.62|31
1735934720000|2025-01-03 20:05:20|2370.18|2358.68|2371.78|2360.28|2371.82|2360.32|2369.88|2358.38|24
1735934730000|2025-01-03 20:05:30|2371.8|2360.3|2370.86|2359.36|2371.8|2360.3|2370.71|2359.21|30
1735934740000|2025-01-03 20:05:40|2370.75|2359.25|2369.39|2357.89|2370.81|2359.31|2369.39|2357.89|19
1735934750000|2025-01-03 20:05:50|2369.4|2357.9|2369.46|2357.96|2369.59|2358.09|2369.39|2357.89|8
1735934760000|2025-01-03 20:06:00|2369.4|2357.9|2369.44|2357.94|2369.46|2357.96|2369.4|2357.9|12
1735934770000|2025-01-03 20:06:10|2369.45|2357.95|2369.93|2358.43|2370.32|2358.82|2369.44|2357.94|17
1735934780000|2025-01-03 20:06:20|2369.99|2358.49|2370.49|2358.99|2370.49|2358.99|2369.99|2358.49|14
1735934790000|2025-01-03 20:06:30|2370.67|2359.17|2370.29|2358.79|2370.67|2359.17|2370.12|2358.62|22
1735934800000|2025-01-03 20:06:40|2370.45|2358.95|2370.54|2359.04|2370.64|2359.14|2370.39|2358.89|19
1735934810000|2025-01-03 20:06:50|2370.39|2358.89|2369.32|2357.82|2370.65|2359.15|2369.32|2357.82|34
1735934820000|2025-01-03 20:07:00|2369.12|2357.62|2367.67|2356.17|2369.24|2357.74|2367.67|2356.17|29
1735934830000|2025-01-03 20:07:10|2367.66|2356.16|2368.13|2356.63|2368.2|2356.7|2367.51|2356.01|27
1735934840000|2025-01-03 20:07:20|2368.07|2356.57|2368.42|2356.92|2368.53|2357.03|2367.52|2356.02|22
1735934850000|2025-01-03 20:07:30|2368.53|2357.03|2368.71|2357.21|2368.75|2357.25|2368.23|2356.73|20
1735934860000|2025-01-03 20:07:40|2368.49|2356.99|2369.93|2358.43|2369.93|2358.43|2368.44|2356.94|17
1735934870000|2025-01-03 20:07:50|2369.68|2358.18|2370.75|2359.25|2370.75|2359.25|2369.6|2358.1|18
1735934880000|2025-01-03 20:08:00|2371.13|2359.63|2371.51|2360.01|2371.51|2360.01|2371.13|2359.63|2
1735934890000|2025-01-03 20:08:10|2371.41|2359.91|2371.51|2360.01|2371.51|2360.01|2371.41|2359.91|2
1735934910000|2025-01-03 20:08:30|2371.39|2359.89|2371.5|2360|2371.51|2360.01|2370.72|2359.22|14
1735934920000|2025-01-03 20:08:40|2371.49|2359.99|2370.69|2359.19|2371.49|2359.99|2370.59|2359.09|25
1735934930000|2025-01-03 20:08:50|2370.59|2359.09|2370.1|2358.6|2370.72|2359.22|2370.1|2358.6|27
1735934940000|2025-01-03 20:09:00|2369.66|2358.16|2367.54|2356.04|2369.66|2358.16|2367.42|2355.92|24
1735934950000|2025-01-03 20:09:10|2367.42|2355.92|2367.6|2356.1|2367.62|2356.12|2367.27|2355.77|28
1735934960000|2025-01-03 20:09:20|2367.61|2356.11|2367.45|2355.95|2367.61|2356.11|2367.29|2355.79|14
1735934970000|2025-01-03 20:09:30|2367.48|2355.98|2366.53|2355.03|2367.48|2355.98|2366.47|2354.97|17
1735934980000|2025-01-03 20:09:40|2366.56|2355.06|2365.18|2353.68|2366.56|2355.06|2365.13|2353.63|22
1735934990000|2025-01-03 20:09:50|2365.25|2353.75|2364.78|2353.28|2365.6|2354.1|2364.78|2353.28|16
1735935000000|2025-01-03 20:10:00|2364.84|2353.34|2365.41|2353.91|2365.56|2354.06|2364.84|2353.34|17
1735935010000|2025-01-03 20:10:10|2365.52|2354.02|2366.57|2355.07|2367.09|2355.59|2365.2|2353.7|26
1735935020000|2025-01-03 20:10:20|2366.47|2354.97|2366.36|2354.86|2367.41|2355.91|2366.24|2354.74|30
1735935030000|2025-01-03 20:10:30|2366.24|2354.74|2366.02|2354.52|2366.42|2354.92|2365.15|2353.65|32
1735935040000|2025-01-03 20:10:40|2365.97|2354.47|2366.65|2355.15|2366.91|2355.41|2365.87|2354.37|25
1735935050000|2025-01-03 20:10:50|2366.56|2355.06|2366.78|2355.28|2366.86|2355.36|2366.36|2354.86|24
1735935060000|2025-01-03 20:11:00|2366.77|2355.27|2367.02|2355.52|2367.63|2356.13|2366.54|2355.04|26
1735935070000|2025-01-03 20:11:10|2367|2355.5|2366.54|2355.04|2367.03|2355.53|2366.44|2354.94|23
1735935080000|2025-01-03 20:11:20|2366.68|2355.18|2366.66|2355.16|2366.79|2355.29|2366.46|2354.96|24
1735935090000|2025-01-03 20:11:30|2366.68|2355.18|2366.77|2355.27|2366.82|2355.32|2366.67|2355.17|10
1735935100000|2025-01-03 20:11:40|2366.67|2355.17|2365.76|2354.26|2366.81|2355.31|2365.76|2354.26|28
1735935110000|2025-01-03 20:11:50|2365.79|2354.29|2359.93|2348.43|2366.01|2354.51|2359.93|2348.43|34
1735935120000|2025-01-03 20:12:00|2359.99|2348.49|2362.11|2350.61|2362.38|2350.88|2359.99|2348.49|31
1735935130000|2025-01-03 20:12:10|2362.1|2350.6|2362.5|2351|2362.58|2351.08|2362.1|2350.6|26
1735935140000|2025-01-03 20:12:20|2362.39|2350.89|2361.97|2350.47|2362.48|2350.98|2361.74|2350.24|26
1735935150000|2025-01-03 20:12:30|2362.01|2350.51|2362.22|2350.72|2362.53|2351.03|2362|2350.5|23
1735935160000|2025-01-03 20:12:40|2362.04|2350.54|2361.79|2350.29|2362.23|2350.73|2361.43|2349.93|27
1735935170000|2025-01-03 20:12:50|2361.65|2350.15|2362.12|2350.62|2362.12|2350.62|2361.55|2350.05|17
1735935180000|2025-01-03 20:13:00|2362.06|2350.56|2363.12|2351.62|2363.22|2351.72|2362.05|2350.55|26
1735935190000|2025-01-03 20:13:10|2363.13|2351.63|2361.46|2349.96|2363.21|2351.71|2361.46|2349.96|24
1735935200000|2025-01-03 20:13:20|2361.48|2349.98|2362.1|2350.6|2362.11|2350.61|2361.28|2349.78|23
1735935210000|2025-01-03 20:13:30|2362.09|2350.59|2363.6|2352.1|2363.63|2352.13|2362.03|2350.53|22
1735935220000|2025-01-03 20:13:40|2363.59|2352.09|2362.29|2350.79|2363.59|2352.09|2362.23|2350.73|25
1735935230000|2025-01-03 20:13:50|2362.34|2350.84|2360.64|2349.14|2362.42|2350.92|2360.4|2348.9|22
1735935240000|2025-01-03 20:14:00|2360.75|2349.25|2360.95|2349.45|2361.05|2349.55|2360.53|2349.03|27
1735935250000|2025-01-03 20:14:10|2360.66|2349.16|2361.9|2350.4|2362.03|2350.53|2360.66|2349.16|20
1735935260000|2025-01-03 20:14:20|2361.83|2350.33|2362.74|2351.24|2362.87|2351.37|2361.71|2350.21|25
1735935270000|2025-01-03 20:14:30|2362.59|2351.09|2362.87|2351.37|2362.87|2351.37|2362.59|2351.09|3
1735935290000|2025-01-03 20:14:50|2363.77|2352.27|2363.79|2352.29|2363.79|2352.29|2363.77|2352.27|2
1735935300000|2025-01-03 20:15:00|2363.86|2352.36|2364.52|2353.02|2364.52|2353.02|2363.86|2352.36|4
1735935310000|2025-01-03 20:15:10|2364.17|2352.67|2364.52|2353.02|2364.52|2353.02|2364.17|2352.67|10
1735935320000|2025-01-03 20:15:20|2364.36|2352.86|2364.93|2353.43|2364.93|2353.43|2364.36|2352.86|4
1735935330000|2025-01-03 20:15:30|2364.94|2353.44|2365.72|2354.22|2365.72|2354.22|2364.94|2353.44|19
1735935340000|2025-01-03 20:15:40|2365.75|2354.25|2365.75|2354.25|2365.75|2354.25|2365.75|2354.25|1
1735935360000|2025-01-03 20:16:00|2365.72|2354.22|2365.75|2354.25|2365.75|2354.25|2365.72|2354.22|2
1735935370000|2025-01-03 20:16:10|2365.51|2354.01|2365.75|2354.25|2365.75|2354.25|2365.51|2354.01|14
1735935380000|2025-01-03 20:16:20|2365.74|2354.24|2365.72|2354.22|2365.75|2354.25|2365.72|2354.22|23
1735935390000|2025-01-03 20:16:30|2365.74|2354.24|2365.75|2354.25|2365.75|2354.25|2365.72|2354.22|9
1735935400000|2025-01-03 20:16:40|2365.72|2354.22|2365.75|2354.25|2365.75|2354.25|2365.72|2354.22|9
1735935410000|2025-01-03 20:16:50|2365.73|2354.23|2365.25|2353.75|2365.73|2354.23|2365.25|2353.75|13
1735935420000|2025-01-03 20:17:00|2365.33|2353.83|2365.73|2354.23|2365.74|2354.24|2365.09|2353.59|21
1735935430000|2025-01-03 20:17:10|2365.7|2354.2|2365.72|2354.22|2365.75|2354.25|2365.68|2354.18|14
1735935440000|2025-01-03 20:17:20|2365.75|2354.25|2365.75|2354.25|2365.75|2354.25|2365.72|2354.22|4
1735935460000|2025-01-03 20:17:40|2365.73|2354.23|2365.75|2354.25|2365.75|2354.25|2365.73|2354.23|4
1735935480000|2025-01-03 20:18:00|2365.73|2354.23|2365.75|2354.25|2365.75|2354.25|2365.73|2354.23|2
1735935550000|2025-01-03 20:19:10|2365.71|2354.21|2364.98|2353.48|2365.71|2354.21|2364.8|2353.3|12
1735935560000|2025-01-03 20:19:20|2365|2353.5|2365.75|2354.25|2365.75|2354.25|2365|2353.5|19
1735935580000|2025-01-03 20:19:40|2365.53|2354.03|2365.58|2354.08|2365.66|2354.16|2365.53|2354.03|16
1735935590000|2025-01-03 20:19:50|2365.6|2354.1|2365.75|2354.25|2365.75|2354.25|2365.58|2354.08|9
1735935610000|2025-01-03 20:20:10|2365.72|2354.22|2365.75|2354.25|2365.75|2354.25|2365.72|2354.22|4
1735935620000|2025-01-03 20:20:20|2365.37|2353.87|2365.16|2353.66|2365.4|2353.9|2365.08|2353.58|20
1735935630000|2025-01-03 20:20:30|2365.18|2353.68|2365.67|2354.17|2365.75|2354.25|2365.17|2353.67|23
1735935640000|2025-01-03 20:20:40|2365.74|2354.24|2365.59|2354.09|2365.75|2354.25|2365.59|2354.09|9
1735935650000|2025-01-03 20:20:50|2365.61|2354.11|2365.75|2354.25|2365.75|2354.25|2365.59|2354.09|7
1735935660000|2025-01-03 20:21:00|2365.67|2354.17|2365.46|2353.96|2365.67|2354.17|2365.28|2353.78|11
1735935670000|2025-01-03 20:21:10|2365.54|2354.04|2365.55|2354.05|2365.64|2354.14|2365.46|2353.96|16
1735935680000|2025-01-03 20:21:20|2365.57|2354.07|2365.75|2354.25|2365.75|2354.25|2365.57|2354.07|3
1735935720000|2025-01-03 20:22:00|2365.76|2354.26|2367.1|2355.6|2367.1|2355.6|2365.76|2354.26|5
1735935770000|2025-01-03 20:22:50|2367.36|2355.86|2367.62|2356.12|2367.62|2356.12|2367.36|2355.86|2
1735935790000|2025-01-03 20:23:10|2367.72|2356.22|2368.32|2356.82|2368.32|2356.82|2367.72|2356.22|5
1735935800000|2025-01-03 20:23:20|2368.02|2356.52|2367.92|2356.42|2368.28|2356.78|2367.92|2356.42|20
1735935810000|2025-01-03 20:23:30|2367.94|2356.44|2368.3|2356.8|2368.3|2356.8|2367.92|2356.42|11
1735935820000|2025-01-03 20:23:40|2368.32|2356.82|2368.32|2356.82|2368.32|2356.82|2368.32|2356.82|1
1735935910000|2025-01-03 20:25:10|2368.41|2356.91|2368.63|2357.13|2368.65|2357.15|2368.4|2356.9|6
1735935920000|2025-01-03 20:25:20|2368.69|2357.19|2368.69|2357.19|2368.69|2357.19|2368.63|2357.13|12
1735935940000|2025-01-03 20:25:40|2368.63|2357.13|2368.69|2357.19|2368.69|2357.19|2368.63|2357.13|2
1735935950000|2025-01-03 20:25:50|2368.68|2357.18|2368.55|2357.05|2368.69|2357.19|2368.47|2356.97|10
1735935960000|2025-01-03 20:26:00|2368.57|2357.07|2368.61|2357.11|2368.69|2357.19|2368.47|2356.97|21
1735935970000|2025-01-03 20:26:10|2368.69|2357.19|2368.65|2357.15|2368.69|2357.19|2368.51|2357.01|21
1735935980000|2025-01-03 20:26:20|2368.6|2357.1|2368.69|2357.19|2368.69|2357.19|2368.59|2357.09|10
1735936000000|2025-01-03 20:26:40|2368.82|2357.32|2368.95|2357.45|2368.95|2357.45|2368.82|2357.32|4
1735936010000|2025-01-03 20:26:50|2368.82|2357.32|2368.95|2357.45|2368.95|2357.45|2368.74|2357.24|4
1735936140000|2025-01-03 20:29:00|2368.98|2357.48|2369.78|2358.28|2369.78|2358.28|2368.98|2357.48|6
1735936160000|2025-01-03 20:29:20|2369.52|2358.02|2369.05|2357.55|2369.52|2358.02|2368.95|2357.45|14
1735936170000|2025-01-03 20:29:30|2369.07|2357.57|2369.78|2358.28|2369.78|2358.28|2369.03|2357.53|15
1735936180000|2025-01-03 20:29:40|2369.73|2358.23|2369.78|2358.28|2369.78|2358.28|2369.66|2358.16|25
1735936190000|2025-01-03 20:29:50|2369.77|2358.27|2369.78|2358.28|2369.78|2358.28|2369.77|2358.27|2
1735936200000|2025-01-03 20:30:00|2369.57|2358.07|2369.41|2357.91|2369.64|2358.14|2369.27|2357.77|15
1735936210000|2025-01-03 20:30:10|2369.42|2357.92|2369.78|2358.28|2369.78|2358.28|2369.42|2357.92|4
1735936230000|2025-01-03 20:30:30|2369.73|2358.23|2369.78|2358.28|2369.78|2358.28|2369.69|2358.19|6
1735936240000|2025-01-03 20:30:40|2369.69|2358.19|2369.69|2358.19|2369.78|2358.28|2369.65|2358.15|10
1735936250000|2025-01-03 20:30:50|2369.65|2358.15|2369.65|2358.15|2369.78|2358.28|2369.56|2358.06|23
1735936260000|2025-01-03 20:31:00|2369.64|2358.14|2369.78|2358.28|2369.78|2358.28|2369.56|2358.06|6
1735936290000|2025-01-03 20:31:30|2369.74|2358.24|2369.62|2358.12|2369.75|2358.25|2369.6|2358.1|8
1735936300000|2025-01-03 20:31:40|2369.63|2358.13|2369.65|2358.15|2369.65|2358.15|2369.63|2358.13|3
1735936310000|2025-01-03 20:31:50|2369.62|2358.12|2369.67|2358.17|2369.72|2358.22|2369.62|2358.12|5
1735936320000|2025-01-03 20:32:00|2369.66|2358.16|2368.95|2357.45|2369.66|2358.16|2368.95|2357.45|13
1735936330000|2025-01-03 20:32:10|2368.99|2357.49|2368.95|2357.45|2369.17|2357.67|2368.95|2357.45|11
1735936360000|2025-01-03 20:32:40|2368.35|2356.85|2367.82|2356.32|2368.35|2356.85|2367.82|2356.32|2
1735936370000|2025-01-03 20:32:50|2367.88|2356.38|2368.58|2357.08|2368.71|2357.21|2367.87|2356.37|22
1735936380000|2025-01-03 20:33:00|2368.68|2357.18|2368.93|2357.43|2369.01|2357.51|2368.58|2357.08|25
1735936390000|2025-01-03 20:33:10|2369.02|2357.52|2368.77|2357.27|2369.02|2357.52|2368.77|2357.27|24
1735936400000|2025-01-03 20:33:20|2368.73|2357.23|2368.17|2356.67|2368.77|2357.27|2367.88|2356.38|24
1735936410000|2025-01-03 20:33:30|2368.14|2356.64|2368.1|2356.6|2368.28|2356.78|2368.05|2356.55|31
1735936420000|2025-01-03 20:33:40|2368.16|2356.66|2367.79|2356.29|2368.18|2356.68|2367.79|2356.29|16
1735936430000|2025-01-03 20:33:50|2367.75|2356.25|2367.75|2356.25|2367.75|2356.25|2367.75|2356.25|1
1735936470000|2025-01-03 20:34:30|2368|2356.5|2368.79|2357.29|2369.04|2357.54|2368|2356.5|11
1735936480000|2025-01-03 20:34:40|2368.83|2357.33|2368.02|2356.52|2368.83|2357.33|2367.99|2356.49|22
1735936490000|2025-01-03 20:34:50|2368.07|2356.57|2368.25|2356.75|2368.25|2356.75|2368.07|2356.57|5
1735936500000|2025-01-03 20:35:00|2368.92|2357.42|2369.78|2358.28|2369.78|2358.28|2368.92|2357.42|2
1735936520000|2025-01-03 20:35:20|2370.64|2359.14|2370.64|2359.14|2370.64|2359.14|2370.64|2359.14|1
1735936540000|2025-01-03 20:35:40|2370.4|2358.9|2370.64|2359.14|2370.64|2359.14|2370.4|2358.9|13
1735936550000|2025-01-03 20:35:50|2370.6|2359.1|2369.99|2358.49|2370.6|2359.1|2369.86|2358.36|27
1735936560000|2025-01-03 20:36:00|2369.98|2358.48|2370.49|2358.99|2370.57|2359.07|2369.98|2358.48|12
1735936570000|2025-01-03 20:36:10|2370.5|2359|2370.53|2359.03|2370.56|2359.06|2370.49|2358.99|12
1735936580000|2025-01-03 20:36:20|2370.56|2359.06|2370.56|2359.06|2370.56|2359.06|2370.54|2359.04|4
1735936600000|2025-01-03 20:36:40|2370.6|2359.1|2371.04|2359.54|2371.04|2359.54|2370.6|2359.1|5
1735936610000|2025-01-03 20:36:50|2371.63|2360.13|2372.22|2360.72|2372.22|2360.72|2371.63|2360.13|2
1735936620000|2025-01-03 20:37:00|2372.45|2360.95|2372.44|2360.94|2372.5|2361|2372.44|2360.94|5
1735936630000|2025-01-03 20:37:10|2372.31|2360.81|2371.55|2360.05|2372.45|2360.95|2371.52|2360.02|26
1735936640000|2025-01-03 20:37:20|2371.6|2360.1|2370.89|2359.39|2371.83|2360.33|2370.78|2359.28|21
1735936650000|2025-01-03 20:37:30|2371.01|2359.51|2371.17|2359.67|2371.17|2359.67|2370.81|2359.31|26
1735936660000|2025-01-03 20:37:40|2371.12|2359.62|2370.59|2359.09|2371.12|2359.62|2370.35|2358.85|24
1735936670000|2025-01-03 20:37:50|2370.58|2359.08|2371.05|2359.55|2371.05|2359.55|2370.55|2359.05|18
1735936680000|2025-01-03 20:38:00|2370.96|2359.46|2370.12|2358.62|2370.96|2359.46|2370.07|2358.57|28
1735936690000|2025-01-03 20:38:10|2370.04|2358.54|2369.01|2357.51|2370.06|2358.56|2369.01|2357.51|29
1735936700000|2025-01-03 20:38:20|2369|2357.5|2369.22|2357.72|2369.26|2357.76|2369|2357.5|17
1735936710000|2025-01-03 20:38:30|2369.23|2357.73|2369.05|2357.55|2369.23|2357.73|2368.9|2357.4|22
1735936720000|2025-01-03 20:38:40|2368.94|2357.44|2367.75|2356.25|2369.05|2357.55|2367.75|2356.25|22
1735936810000|2025-01-03 20:40:10|2367.1|2355.6|2367.1|2355.6|2367.1|2355.6|2367.1|2355.6|1
1735936850000|2025-01-03 20:40:50|2366.22|2354.72|2365.7|2354.2|2366.22|2354.72|2365.7|2354.2|3
1735936860000|2025-01-03 20:41:00|2365.6|2354.1|2365.6|2354.1|2365.6|2354.1|2365.6|2354.1|1
1735936870000|2025-01-03 20:41:10|2365.51|2354.01|2365.51|2354.01|2365.51|2354.01|2365.51|2354.01|1
1735936900000|2025-01-03 20:41:40|2364.64|2353.14|2363.75|2352.25|2364.64|2353.14|2363.75|2352.25|3
1735936960000|2025-01-03 20:42:40|2362.36|2350.86|2361.04|2349.54|2362.36|2350.86|2361.03|2349.53|3
1735936970000|2025-01-03 20:42:50|2361.03|2349.53|2361.03|2349.53|2361.1|2349.6|2361.03|2349.53|9
1735936980000|2025-01-03 20:43:00|2361.04|2349.54|2360.96|2349.46|2361.1|2349.6|2360.9|2349.4|7
1735936990000|2025-01-03 20:43:10|2361.02|2349.52|2361.04|2349.54|2361.04|2349.54|2360.96|2349.46|4
1735937000000|2025-01-03 20:43:20|2360.98|2349.48|2361.05|2349.55|2361.05|2349.55|2360.98|2349.48|3
1735937010000|2025-01-03 20:43:30|2361.25|2349.75|2361.25|2349.75|2361.25|2349.75|2361.25|2349.75|1
1735937040000|2025-01-03 20:44:00|2362.13|2350.63|2363.01|2351.51|2363.01|2351.51|2362.13|2350.63|9
1735937100000|2025-01-03 20:45:00|2363.7|2352.2|2363.98|2352.48|2364.96|2353.46|2363.7|2352.2|20
1735937110000|2025-01-03 20:45:10|2363.9|2352.4|2363.82|2352.32|2364.63|2353.13|2363.79|2352.29|24
1735937120000|2025-01-03 20:45:20|2363.81|2352.31|2363.86|2352.36|2364.06|2352.56|2363.51|2352.01|22
1735937130000|2025-01-03 20:45:30|2363.92|2352.42|2364.19|2352.69|2364.19|2352.69|2363.76|2352.26|30
1735937140000|2025-01-03 20:45:40|2364.13|2352.63|2364.07|2352.57|2364.25|2352.75|2364|2352.5|17
1735937150000|2025-01-03 20:45:50|2364.04|2352.54|2364.45|2352.95|2365.11|2353.61|2363.83|2352.33|28
1735937160000|2025-01-03 20:46:00|2364.19|2352.69|2364.2|2352.7|2364.22|2352.72|2363.7|2352.2|19
1735937170000|2025-01-03 20:46:10|2364.22|2352.72|2363.81|2352.31|2364.82|2353.32|2363.67|2352.17|28
1735937180000|2025-01-03 20:46:20|2363.88|2352.38|2365.31|2353.81|2365.31|2353.81|2363.79|2352.29|16
1735937190000|2025-01-03 20:46:30|2365.23|2353.73|2364.86|2353.36|2365.27|2353.77|2363.91|2352.41|27
1735937200000|2025-01-03 20:46:40|2364.87|2353.37|2362.6|2351.1|2364.9|2353.4|2362.32|2350.82|26
1735937210000|2025-01-03 20:46:50|2362.53|2351.03|2363.09|2351.59|2363.11|2351.61|2362.37|2350.87|27
1735937220000|2025-01-03 20:47:00|2362.91|2351.41|2362|2350.5|2362.98|2351.48|2361.94|2350.44|25
1735937230000|2025-01-03 20:47:10|2361.78|2350.28|2362.63|2351.13|2362.63|2351.13|2361.56|2350.06|22
1735937240000|2025-01-03 20:47:20|2362.88|2351.38|2362.94|2351.44|2362.94|2351.44|2362.83|2351.33|9
1735937250000|2025-01-03 20:47:30|2363.09|2351.59|2362.97|2351.47|2363.21|2351.71|2362.72|2351.22|11
1735937260000|2025-01-03 20:47:40|2362.93|2351.43|2362.54|2351.04|2362.99|2351.49|2362.51|2351.01|20
1735937270000|2025-01-03 20:47:50|2362.53|2351.03|2362.91|2351.41|2362.92|2351.42|2362.51|2351.01|29
1735937280000|2025-01-03 20:48:00|2362.76|2351.26|2362.57|2351.07|2362.91|2351.41|2362.34|2350.84|26
1735937290000|2025-01-03 20:48:10|2362.59|2351.09|2362.9|2351.4|2362.97|2351.47|2362.53|2351.03|15
1735937300000|2025-01-03 20:48:20|2362.76|2351.26|2362.63|2351.13|2362.9|2351.4|2362.46|2350.96|29
1735937310000|2025-01-03 20:48:30|2362.65|2351.15|2361.95|2350.45|2362.71|2351.21|2361.94|2350.44|26
1735937320000|2025-01-03 20:48:40|2361.98|2350.48|2360.93|2349.43|2361.98|2350.48|2360.92|2349.42|17
1735937330000|2025-01-03 20:48:50|2360.82|2349.32|2361.41|2349.91|2361.6|2350.1|2360.82|2349.32|20
1735937340000|2025-01-03 20:49:00|2361.38|2349.88|2362.34|2350.84|2362.46|2350.96|2361.38|2349.88|17
1735937350000|2025-01-03 20:49:10|2362.35|2350.85|2362.91|2351.41|2363.04|2351.54|2362.35|2350.85|23
1735937360000|2025-01-03 20:49:20|2362.95|2351.45|2363.17|2351.67|2363.17|2351.67|2362.83|2351.33|25
1735937370000|2025-01-03 20:49:30|2363|2351.5|2363|2351.5|2363|2351.5|2363|2351.5|1
1735937380000|2025-01-03 20:49:40|2363.07|2351.57|2363.17|2351.67|2363.17|2351.67|2363.07|2351.57|5
1735937400000|2025-01-03 20:50:00|2363.07|2351.57|2362.93|2351.43|2363.07|2351.57|2362.89|2351.39|8
1735937410000|2025-01-03 20:50:10|2362.97|2351.47|2363|2351.5|2363.11|2351.61|2362.97|2351.47|16
1735937420000|2025-01-03 20:50:20|2363.01|2351.51|2362.84|2351.34|2363.01|2351.51|2362.84|2351.34|4
1735937580000|2025-01-03 20:53:00|2362.39|2350.89|2361.82|2350.32|2362.39|2350.89|2361.13|2349.63|24
1735937590000|2025-01-03 20:53:10|2361.88|2350.38|2362.07|2350.57|2362.14|2350.64|2361.88|2350.38|14
1735937600000|2025-01-03 20:53:20|2362.13|2350.63|2362.24|2350.74|2362.24|2350.74|2362.04|2350.54|18
1735937610000|2025-01-03 20:53:30|2362.18|2350.68|2362.61|2351.11|2362.61|2351.11|2362.14|2350.64|14
1735937620000|2025-01-03 20:53:40|2362.55|2351.05|2362.26|2350.76|2362.72|2351.22|2362.17|2350.67|26
1735937630000|2025-01-03 20:53:50|2361.95|2350.45|2362.46|2350.96|2362.49|2350.99|2361.87|2350.37|19
1735937640000|2025-01-03 20:54:00|2362.41|2350.91|2362.66|2351.16|2362.83|2351.33|2362.31|2350.81|26
1735937650000|2025-01-03 20:54:10|2362.72|2351.22|2362.78|2351.28|2362.84|2351.34|2362.72|2351.22|3
1735937660000|2025-01-03 20:54:20|2362.83|2351.33|2362.84|2351.34|2362.84|2351.34|2362.78|2351.28|8
1735937730000|2025-01-03 20:55:30|2362.72|2351.22|2360.71|2349.21|2362.72|2351.22|2360.45|2348.95|18
1735937740000|2025-01-03 20:55:40|2360.77|2349.27|2361|2349.5|2361|2349.5|2360.62|2349.12|14
1735937750000|2025-01-03 20:55:50|2360.83|2349.33|2360.57|2349.07|2361.05|2349.55|2360.39|2348.89|20
1735937760000|2025-01-03 20:56:00|2360.5|2349|2360.43|2348.93|2360.63|2349.13|2360.33|2348.83|17
1735937770000|2025-01-03 20:56:10|2360.34|2348.84|2359.88|2348.38|2360.42|2348.92|2359.88|2348.38|11
1735937780000|2025-01-03 20:56:20|2359.9|2348.4|2359.9|2348.4|2359.9|2348.4|2359.9|2348.4|1
1735937790000|2025-01-03 20:56:30|2359.88|2348.38|2360.05|2348.55|2360.07|2348.57|2359.88|2348.38|10
1735937800000|2025-01-03 20:56:40|2360.04|2348.54|2359.99|2348.49|2360.04|2348.54|2359.99|2348.49|3
1735937810000|2025-01-03 20:56:50|2359.98|2348.48|2360.1|2348.6|2360.14|2348.64|2359.98|2348.48|12
1735937820000|2025-01-03 20:57:00|2360.09|2348.59|2360.07|2348.57|2360.11|2348.61|2359.95|2348.45|11
1735937830000|2025-01-03 20:57:10|2359.95|2348.45|2358.57|2347.07|2359.95|2348.45|2358.45|2346.95|16
1735937840000|2025-01-03 20:57:20|2358.45|2346.95|2358.04|2346.54|2358.45|2346.95|2357.57|2346.07|28
1735937850000|2025-01-03 20:57:30|2358.06|2346.56|2359.31|2347.81|2359.54|2348.04|2358.06|2346.56|14
1735937860000|2025-01-03 20:57:40|2359.34|2347.84|2359.38|2347.88|2359.38|2347.88|2359.31|2347.81|13
1735937870000|2025-01-03 20:57:50|2359.44|2347.94|2360.02|2348.52|2360.02|2348.52|2359.44|2347.94|18
1735937880000|2025-01-03 20:58:00|2360.07|2348.57|2361|2349.5|2361|2349.5|2360.06|2348.56|9
1735937890000|2025-01-03 20:58:10|2360.85|2349.35|2361.03|2349.53|2361.03|2349.53|2360.76|2349.26|17
1735937920000|2025-01-03 20:58:40|2361.02|2349.52|2361.3|2349.8|2361.3|2349.8|2360.63|2349.13|8
1735937930000|2025-01-03 20:58:50|2361.03|2349.53|2361.03|2349.53|2361.03|2349.53|2361.03|2349.53|1
1735937980000|2025-01-03 20:59:40|2359.3|2347.8|2359.09|2347.59|2359.32|2347.82|2358.96|2347.46|14
1735937990000|2025-01-03 20:59:50|2359.1|2347.6|2358.14|2346.64|2359.1|2347.6|2357.82|2346.32|18
1735938000000|2025-01-03 21:00:00|2358.15|2346.65|2359.01|2347.51|2359.01|2347.51|2358.15|2346.65|14
1735938040000|2025-01-03 21:00:40|2358.82|2347.32|2358.07|2346.57|2358.82|2347.32|2357.81|2346.31|13
1735938050000|2025-01-03 21:00:50|2357.98|2346.48|2357.85|2346.35|2358.34|2346.84|2357.63|2346.13|23
1735938060000|2025-01-03 21:01:00|2357.67|2346.17|2357.48|2345.98|2357.85|2346.35|2357.48|2345.98|18
1735938080000|2025-01-03 21:01:20|2357.27|2345.77|2355.75|2344.25|2357.27|2345.77|2355.75|2344.25|4
1735938130000|2025-01-03 21:02:10|2356.41|2344.91|2356.67|2345.17|2356.76|2345.26|2356.41|2344.91|6
1735938140000|2025-01-03 21:02:20|2356.86|2345.36|2357.25|2345.75|2357.37|2345.87|2356.86|2345.36|22
1735938150000|2025-01-03 21:02:30|2356.97|2345.47|2356.95|2345.45|2357.16|2345.66|2356.71|2345.21|23
1735938160000|2025-01-03 21:02:40|2357.01|2345.51|2356.58|2345.08|2357.15|2345.65|2355.98|2344.48|24
1735938170000|2025-01-03 21:02:50|2356.42|2344.92|2355.92|2344.42|2356.42|2344.92|2355.87|2344.37|17
1735938180000|2025-01-03 21:03:00|2355.91|2344.41|2356.59|2345.09|2356.84|2345.34|2355.91|2344.41|26
1735938190000|2025-01-03 21:03:10|2356.45|2344.95|2355.89|2344.39|2356.57|2345.07|2355.89|2344.39|26
1735938200000|2025-01-03 21:03:20|2355.81|2344.31|2355.75|2344.25|2355.81|2344.31|2355.68|2344.18|23
1735938210000|2025-01-03 21:03:30|2355.74|2344.24|2356.02|2344.52|2356.02|2344.52|2355.74|2344.24|17
1735938220000|2025-01-03 21:03:40|2355.98|2344.48|2355.73|2344.23|2356.07|2344.57|2355.65|2344.15|18
1735938230000|2025-01-03 21:03:50|2355.69|2344.19|2355.62|2344.12|2355.69|2344.19|2355.57|2344.07|16
1735938240000|2025-01-03 21:04:00|2355.56|2344.06|2355.56|2344.06|2355.56|2344.06|2355.56|2344.06|1
1735938370000|2025-01-03 21:06:10|2356.5|2345|2357.44|2345.94|2357.44|2345.94|2356.5|2345|2
1735938410000|2025-01-03 21:06:50|2357.62|2346.12|2357.93|2346.43|2357.93|2346.43|2357.62|2346.12|4
1735938420000|2025-01-03 21:07:00|2357.99|2346.49|2358.78|2347.28|2358.78|2347.28|2357.99|2346.49|4
1735938430000|2025-01-03 21:07:10|2358.82|2347.32|2360.32|2348.82|2360.32|2348.82|2358.82|2347.32|9
1735938440000|2025-01-03 21:07:20|2360.37|2348.87|2360.39|2348.89|2360.39|2348.89|2360.37|2348.87|2
1735938470000|2025-01-03 21:07:50|2361.48|2349.98|2362.56|2351.06|2362.56|2351.06|2361.48|2349.98|2
1735938480000|2025-01-03 21:08:00|2362.7|2351.2|2364.51|2353.01|2364.53|2353.03|2362.7|2351.2|20
1735938490000|2025-01-03 21:08:10|2364.53|2353.03|2363.65|2352.15|2364.8|2353.3|2363.65|2352.15|19
1735938500000|2025-01-03 21:08:20|2363.66|2352.16|2363.68|2352.18|2363.79|2352.29|2363.63|2352.13|16
1735938510000|2025-01-03 21:08:30|2363.62|2352.12|2364.42|2352.92|2364.47|2352.97|2363.62|2352.12|11
1735938520000|2025-01-03 21:08:40|2364.36|2352.86|2364.45|2352.95|2364.6|2353.1|2363.55|2352.05|22
1735938530000|2025-01-03 21:08:50|2364.47|2352.97|2364.19|2352.69|2364.57|2353.07|2364.19|2352.69|11
1735938540000|2025-01-03 21:09:00|2364.25|2352.75|2363.25|2351.75|2364.25|2352.75|2362.49|2350.99|22
1735938550000|2025-01-03 21:09:10|2363.29|2351.79|2364.4|2352.9|2364.43|2352.93|2363.29|2351.79|16
1735938560000|2025-01-03 21:09:20|2364.34|2352.84|2364.29|2352.79|2364.41|2352.91|2364.29|2352.79|4
1735938570000|2025-01-03 21:09:30|2364.26|2352.76|2365.04|2353.54|2365.04|2353.54|2364.26|2352.76|21
1735938580000|2025-01-03 21:09:40|2364.95|2353.45|2364.61|2353.11|2364.95|2353.45|2364.61|2353.11|7
1735938600000|2025-01-03 21:10:00|2364.29|2352.79|2362.3|2350.8|2364.29|2352.79|2361.5|2350|10
1735938610000|2025-01-03 21:10:10|2362.42|2350.92|2362.15|2350.65|2362.67|2351.17|2362.15|2350.65|25
1735938620000|2025-01-03 21:10:20|2362.14|2350.64|2361.97|2350.47|2362.29|2350.79|2361.88|2350.38|21
1735938630000|2025-01-03 21:10:30|2361.91|2350.41|2362.21|2350.71|2362.33|2350.83|2361.74|2350.24|29
1735938640000|2025-01-03 21:10:40|2362.63|2351.13|2362.36|2350.86|2362.63|2351.13|2362.16|2350.66|19
1735938650000|2025-01-03 21:10:50|2362.26|2350.76|2361.35|2349.85|2362.63|2351.13|2361.19|2349.69|18
1735938660000|2025-01-03 21:11:00|2361.47|2349.97|2361.76|2350.26|2361.97|2350.47|2361.47|2349.97|18
1735938670000|2025-01-03 21:11:10|2361.68|2350.18|2362.13|2350.63|2362.21|2350.71|2361.15|2349.65|22
1735938680000|2025-01-03 21:11:20|2362.09|2350.59|2362.51|2351.01|2362.51|2351.01|2361.9|2350.4|25
1735938690000|2025-01-03 21:11:30|2362.48|2350.98|2361.37|2349.87|2362.48|2350.98|2360.88|2349.38|24
1735938700000|2025-01-03 21:11:40|2361.4|2349.9|2361.81|2350.31|2361.94|2350.44|2361.3|2349.8|25
1735938710000|2025-01-03 21:11:50|2361.82|2350.32|2360.49|2348.99|2361.82|2350.32|2360.36|2348.86|20
1735938720000|2025-01-03 21:12:00|2360.56|2349.06|2360.05|2348.55|2360.57|2349.07|2359.9|2348.4|24
1735938730000|2025-01-03 21:12:10|2360.01|2348.51|2360.21|2348.71|2360.3|2348.8|2359.28|2347.78|18
1735938740000|2025-01-03 21:12:20|2360.2|2348.7|2361.75|2350.25|2361.78|2350.28|2360.2|2348.7|29
1735938750000|2025-01-03 21:12:30|2361.7|2350.2|2361.44|2349.94|2362.01|2350.51|2361.44|2349.94|25
1735938760000|2025-01-03 21:12:40|2361.37|2349.87|2361.4|2349.9|2361.59|2350.09|2361.31|2349.81|26
1735938770000|2025-01-03 21:12:50|2361.29|2349.79|2361.52|2350.02|2361.55|2350.05|2360.66|2349.16|21
1735938780000|2025-01-03 21:13:00|2361.35|2349.85|2361.16|2349.66|2361.79|2350.29|2360.73|2349.23|18
1735938790000|2025-01-03 21:13:10|2361.43|2349.93|2361.55|2350.05|2361.7|2350.2|2360.95|2349.45|29
1735938800000|2025-01-03 21:13:20|2361.54|2350.04|2362.17|2350.67|2362.45|2350.95|2361.48|2349.98|24
1735938810000|2025-01-03 21:13:30|2362.15|2350.65|2362|2350.5|2362.15|2350.65|2361.84|2350.34|20
1735938820000|2025-01-03 21:13:40|2362.02|2350.52|2361.45|2349.95|2362.02|2350.52|2361.44|2349.94|13
1735938830000|2025-01-03 21:13:50|2361.71|2350.21|2361.21|2349.71|2361.71|2350.21|2361.13|2349.63|22
1735938840000|2025-01-03 21:14:00|2361.26|2349.76|2360.7|2349.2|2361.26|2349.76|2360.61|2349.11|24
1735938850000|2025-01-03 21:14:10|2360.68|2349.18|2360.14|2348.64|2360.7|2349.2|2360.14|2348.64|25
1735938880000|2025-01-03 21:14:40|2360.23|2348.73|2360.21|2348.71|2360.23|2348.73|2360.21|2348.71|3
1735938890000|2025-01-03 21:14:50|2360.22|2348.72|2360.44|2348.94|2360.78|2349.28|2360.2|2348.7|22
1735938900000|2025-01-03 21:15:00|2360.27|2348.77|2360.19|2348.69|2360.3|2348.8|2360.19|2348.69|9
1735938910000|2025-01-03 21:15:10|2360.17|2348.67|2360.2|2348.7|2360.24|2348.74|2360.14|2348.64|10
1735938920000|2025-01-03 21:15:20|2360.14|2348.64|2360.47|2348.97|2360.64|2349.14|2360.14|2348.64|15
1735938930000|2025-01-03 21:15:30|2360.39|2348.89|2360.84|2349.34|2360.84|2349.34|2360.25|2348.75|18
1735938940000|2025-01-03 21:15:40|2360.83|2349.33|2360.9|2349.4|2361.05|2349.55|2360.82|2349.32|27
1735938950000|2025-01-03 21:15:50|2360.84|2349.34|2360.56|2349.06|2360.94|2349.44|2360.49|2348.99|27
1735938960000|2025-01-03 21:16:00|2360.66|2349.16|2360.54|2349.04|2360.71|2349.21|2360.41|2348.91|17
1735938970000|2025-01-03 21:16:10|2360.53|2349.03|2360.14|2348.64|2360.79|2349.29|2360.14|2348.64|16
1735938980000|2025-01-03 21:16:20|2360.24|2348.74|2360.6|2349.1|2360.71|2349.21|2360.24|2348.74|5
1735938990000|2025-01-03 21:16:30|2360.51|2349.01|2360.66|2349.16|2360.74|2349.24|2360.27|2348.77|25
1735939000000|2025-01-03 21:16:40|2360.71|2349.21|2360.65|2349.15|2360.79|2349.29|2360.59|2349.09|26
1735939010000|2025-01-03 21:16:50|2360.62|2349.12|2360.73|2349.23|2360.78|2349.28|2360.62|2349.12|8
1735939020000|2025-01-03 21:17:00|2360.74|2349.24|2360.76|2349.26|2360.76|2349.26|2360.57|2349.07|15
1735939030000|2025-01-03 21:17:10|2360.78|2349.28|2360.78|2349.28|2360.84|2349.34|2360.76|2349.26|11
1735939040000|2025-01-03 21:17:20|2360.77|2349.27|2360.69|2349.19|2360.77|2349.27|2360.68|2349.18|19
1735939050000|2025-01-03 21:17:30|2360.68|2349.18|2360.66|2349.16|2360.78|2349.28|2360.57|2349.07|14
1735939060000|2025-01-03 21:17:40|2360.65|2349.15|2360.82|2349.32|2360.89|2349.39|2360.19|2348.69|24
1735939070000|2025-01-03 21:17:50|2360.8|2349.3|2360.83|2349.33|2360.92|2349.42|2360.75|2349.25|14
1735939080000|2025-01-03 21:18:00|2360.82|2349.32|2360.94|2349.44|2360.99|2349.49|2360.78|2349.28|22
1735939090000|2025-01-03 21:18:10|2361|2349.5|2361.6|2350.1|2361.6|2350.1|2360.84|2349.34|27
1735939100000|2025-01-03 21:18:20|2361.61|2350.11|2361.28|2349.78|2361.62|2350.12|2361.26|2349.76|23
1735939110000|2025-01-03 21:18:30|2361.29|2349.79|2361.81|2350.31|2361.81|2350.31|2361.29|2349.79|28
1735939120000|2025-01-03 21:18:40|2361.79|2350.29|2361.28|2349.78|2361.79|2350.29|2361.28|2349.78|11
1735939130000|2025-01-03 21:18:50|2361.29|2349.79|2361.48|2349.98|2361.48|2349.98|2361.28|2349.78|22
1735939140000|2025-01-03 21:19:00|2361.43|2349.93|2361.33|2349.83|2361.77|2350.27|2361.33|2349.83|18
1735939150000|2025-01-03 21:19:10|2361.31|2349.81|2361.67|2350.17|2361.85|2350.35|2361.31|2349.81|30
1735939160000|2025-01-03 21:19:20|2361.31|2349.81|2361.17|2349.67|2361.6|2350.1|2361.17|2349.67|12
1735939180000|2025-01-03 21:19:40|2361.19|2349.69|2361.38|2349.88|2361.38|2349.88|2361.17|2349.67|7
1735939190000|2025-01-03 21:19:50|2361.39|2349.89|2361.17|2349.67|2361.43|2349.93|2361.17|2349.67|12
1735939200000|2025-01-03 21:20:00|2361.34|2349.84|2361.17|2349.67|2361.34|2349.84|2361.17|2349.67|6
1735939210000|2025-01-03 21:20:10|2360.96|2349.46|2360.76|2349.26|2360.96|2349.46|2360.76|2349.26|2
1735939220000|2025-01-03 21:20:20|2360.75|2349.25|2360.83|2349.33|2360.83|2349.33|2360.75|2349.25|2
1735939230000|2025-01-03 21:20:30|2360.82|2349.32|2360.75|2349.25|2360.82|2349.32|2360.75|2349.25|4
1735939240000|2025-01-03 21:20:40|2359.8|2348.3|2357.97|2346.47|2359.8|2348.3|2357.93|2346.43|8
1735939250000|2025-01-03 21:20:50|2358.25|2346.75|2359.02|2347.52|2359.02|2347.52|2358.21|2346.71|11
1735939260000|2025-01-03 21:21:00|2358.9|2347.4|2360.62|2349.12|2360.64|2349.14|2358.9|2347.4|17
1735939270000|2025-01-03 21:21:10|2360.69|2349.19|2360.47|2348.97|2360.69|2349.19|2359.86|2348.36|17
1735939280000|2025-01-03 21:21:20|2360.53|2349.03|2360.44|2348.94|2360.53|2349.03|2360.25|2348.75|12
1735939290000|2025-01-03 21:21:30|2360.46|2348.96|2360.54|2349.04|2360.65|2349.15|2360.46|2348.96|7
1735939300000|2025-01-03 21:21:40|2360.41|2348.91|2360.25|2348.75|2360.45|2348.95|2360.25|2348.75|12
1735939310000|2025-01-03 21:21:50|2360.01|2348.51|2359.49|2347.99|2360.01|2348.51|2359.45|2347.95|17
1735939320000|2025-01-03 21:22:00|2359.52|2348.02|2359.47|2347.97|2359.59|2348.09|2359.19|2347.69|25
1735939330000|2025-01-03 21:22:10|2359.45|2347.95|2359.93|2348.43|2360.29|2348.79|2359.34|2347.84|22
1735939340000|2025-01-03 21:22:20|2359.99|2348.49|2360.21|2348.71|2360.24|2348.74|2359.98|2348.48|14
1735939350000|2025-01-03 21:22:30|2360.2|2348.7|2359.58|2348.08|2360.25|2348.75|2359.58|2348.08|19
1735939360000|2025-01-03 21:22:40|2359.44|2347.94|2360.21|2348.71|2360.21|2348.71|2359.43|2347.93|23
1735939370000|2025-01-03 21:22:50|2360.27|2348.77|2359.8|2348.3|2360.38|2348.88|2359.8|2348.3|13
1735939380000|2025-01-03 21:23:00|2359.56|2348.06|2359.52|2348.02|2359.56|2348.06|2359.34|2347.84|17
1735939390000|2025-01-03 21:23:10|2359.33|2347.83|2358.77|2347.27|2359.45|2347.95|2358.76|2347.26|17
1735939400000|2025-01-03 21:23:20|2358.87|2347.37|2357.6|2346.1|2358.98|2347.48|2357.5|2346|19
1735939410000|2025-01-03 21:23:30|2357.62|2346.12|2357.48|2345.98|2357.89|2346.39|2357.02|2345.52|22
1735939420000|2025-01-03 21:23:40|2357.53|2346.03|2357.82|2346.32|2357.88|2346.38|2357.53|2346.03|11
1735939430000|2025-01-03 21:23:50|2357.83|2346.33|2358.48|2346.98|2358.79|2347.29|2357.83|2346.33|16
1735939440000|2025-01-03 21:24:00|2358.5|2347|2357.21|2345.71|2358.53|2347.03|2357.07|2345.57|30
1735939450000|2025-01-03 21:24:10|2357.22|2345.72|2357.82|2346.32|2357.85|2346.35|2357.07|2345.57|25
1735939460000|2025-01-03 21:24:20|2357.04|2345.54|2357.21|2345.71|2357.84|2346.34|2356.83|2345.33|25
1735939470000|2025-01-03 21:24:30|2357.19|2345.69|2357.24|2345.74|2357.24|2345.74|2357.03|2345.53|15
1735939480000|2025-01-03 21:24:40|2357.37|2345.87|2357.64|2346.14|2357.9|2346.4|2357.1|2345.6|25
1735939490000|2025-01-03 21:24:50|2357.87|2346.37|2357.71|2346.21|2357.89|2346.39|2357.51|2346.01|20
1735939500000|2025-01-03 21:25:00|2357.74|2346.24|2358.48|2346.98|2358.48|2346.98|2357.74|2346.24|21
1735939510000|2025-01-03 21:25:10|2358.54|2347.04|2358.37|2346.87|2359.06|2347.56|2358.22|2346.72|26
1735939520000|2025-01-03 21:25:20|2358.47|2346.97|2358.67|2347.17|2358.67|2347.17|2358.28|2346.78|20
1735939530000|2025-01-03 21:25:30|2358.73|2347.23|2360.01|2348.51|2360.01|2348.51|2358.66|2347.16|8
1735939550000|2025-01-03 21:25:50|2359.87|2348.37|2359.87|2348.37|2359.88|2348.38|2359.87|2348.37|3
1735939560000|2025-01-03 21:26:00|2359.86|2348.36|2359.8|2348.3|2359.95|2348.45|2359.79|2348.29|20
1735939570000|2025-01-03 21:26:10|2359.77|2348.27|2359.8|2348.3|2359.89|2348.39|2359.76|2348.26|24
1735939580000|2025-01-03 21:26:20|2359.79|2348.29|2359.79|2348.29|2359.94|2348.44|2359.79|2348.29|15
1735939590000|2025-01-03 21:26:30|2359.45|2347.95|2358.27|2346.77|2359.45|2347.95|2358.27|2346.77|16
1735939600000|2025-01-03 21:26:40|2358.26|2346.76|2357.84|2346.34|2358.26|2346.76|2357.81|2346.31|17
1735939610000|2025-01-03 21:26:50|2357.85|2346.35|2357.08|2345.58|2357.88|2346.38|2357.02|2345.52|18
1735939620000|2025-01-03 21:27:00|2357.15|2345.65|2357.44|2345.94|2357.47|2345.97|2357.05|2345.55|13
1735939630000|2025-01-03 21:27:10|2357.47|2345.97|2357.45|2345.95|2357.5|2346|2357.44|2345.94|11
1735939640000|2025-01-03 21:27:20|2357.69|2346.19|2358.27|2346.77|2358.45|2346.95|2357.57|2346.07|19
1735939650000|2025-01-03 21:27:30|2358.4|2346.9|2358.67|2347.17|2358.67|2347.17|2358.24|2346.74|28
1735939660000|2025-01-03 21:27:40|2358.65|2347.15|2358.15|2346.65|2358.67|2347.17|2358.15|2346.65|21
1735939670000|2025-01-03 21:27:50|2358.13|2346.63|2357.44|2345.94|2358.13|2346.63|2357.44|2345.94|14
1735939700000|2025-01-03 21:28:20|2357.52|2346.02|2358.22|2346.72|2358.32|2346.82|2357.52|2346.02|17
1735939710000|2025-01-03 21:28:30|2358.23|2346.73|2358.58|2347.08|2358.58|2347.08|2358.13|2346.63|16
1735939720000|2025-01-03 21:28:40|2358.57|2347.07|2357.53|2346.03|2358.58|2347.08|2357.44|2345.94|22
1735939730000|2025-01-03 21:28:50|2357.55|2346.05|2355.81|2344.31|2357.55|2346.05|2355.75|2344.25|12
1735939740000|2025-01-03 21:29:00|2355.8|2344.3|2355.92|2344.42|2355.96|2344.46|2355.75|2344.25|17
1735939750000|2025-01-03 21:29:10|2355.95|2344.45|2355.75|2344.25|2355.95|2344.45|2355.75|2344.25|4
1735939760000|2025-01-03 21:29:20|2355.93|2344.43|2355.91|2344.41|2356|2344.5|2355.77|2344.27|17
1735939770000|2025-01-03 21:29:30|2356|2344.5|2356.25|2344.75|2356.26|2344.76|2355.92|2344.42|24
1735939780000|2025-01-03 21:29:40|2356.2|2344.7|2356.02|2344.52|2356.2|2344.7|2355.89|2344.39|20
1735939790000|2025-01-03 21:29:50|2355.98|2344.48|2355.98|2344.48|2355.98|2344.48|2355.98|2344.48|1
1735939800000|2025-01-03 21:30:00|2356.08|2344.58|2355.98|2344.48|2356.08|2344.58|2355.98|2344.48|4
1735939810000|2025-01-03 21:30:10|2356.04|2344.54|2356.03|2344.53|2356.04|2344.54|2356.02|2344.52|4
1735939820000|2025-01-03 21:30:20|2355.98|2344.48|2355.98|2344.48|2356.02|2344.52|2355.98|2344.48|6
1735939830000|2025-01-03 21:30:30|2355.87|2344.37|2355.75|2344.25|2355.87|2344.37|2355.75|2344.25|2
1735939840000|2025-01-03 21:30:40|2355.66|2344.16|2353.9|2342.4|2355.66|2344.16|2353.9|2342.4|2
1735939920000|2025-01-03 21:32:00|2353.94|2342.44|2353.94|2342.44|2353.95|2342.45|2353.94|2342.44|3
1735939930000|2025-01-03 21:32:10|2353.93|2342.43|2353.94|2342.44|2353.94|2342.44|2353.9|2342.4|4
1735939940000|2025-01-03 21:32:20|2353.93|2342.43|2353.99|2342.49|2353.99|2342.49|2353.9|2342.4|12
1735939950000|2025-01-03 21:32:30|2353.95|2342.45|2353.94|2342.44|2353.95|2342.45|2353.9|2342.4|6
1735939960000|2025-01-03 21:32:40|2353.93|2342.43|2353.9|2342.4|2353.94|2342.44|2353.9|2342.4|11
1735939970000|2025-01-03 21:32:50|2353.95|2342.45|2353.99|2342.49|2353.99|2342.49|2353.95|2342.45|2
1735940000000|2025-01-03 21:33:20|2353.95|2342.45|2353.9|2342.4|2353.95|2342.45|2353.9|2342.4|2
1735940010000|2025-01-03 21:33:30|2353.94|2342.44|2353.9|2342.4|2353.94|2342.44|2353.9|2342.4|2
1735940040000|2025-01-03 21:34:00|2353.83|2342.33|2352.65|2341.15|2353.83|2342.33|2352.65|2341.15|2
1735940050000|2025-01-03 21:34:10|2352.41|2340.91|2352.16|2340.66|2352.41|2340.91|2352.16|2340.66|2
1735940060000|2025-01-03 21:34:20|2352.38|2340.88|2352.19|2340.69|2352.38|2340.88|2352.18|2340.68|17
1735940070000|2025-01-03 21:34:30|2352.18|2340.68|2352.16|2340.66|2352.22|2340.72|2352.16|2340.66|4
1735940100000|2025-01-03 21:35:00|2352.18|2340.68|2352.17|2340.67|2352.25|2340.75|2352.16|2340.66|10
1735940110000|2025-01-03 21:35:10|2352.16|2340.66|2352.18|2340.68|2352.22|2340.72|2352.16|2340.66|12
1735940120000|2025-01-03 21:35:20|2352.19|2340.69|2352.58|2341.08|2352.7|2341.2|2352.19|2340.69|18
1735940130000|2025-01-03 21:35:30|2352.56|2341.06|2352.78|2341.28|2352.95|2341.45|2352.56|2341.06|21
1735940140000|2025-01-03 21:35:40|2352.73|2341.23|2352.85|2341.35|2353.01|2341.51|2352.65|2341.15|25
1735940150000|2025-01-03 21:35:50|2352.84|2341.34|2352.42|2340.92|2352.84|2341.34|2352.42|2340.92|16
1735940160000|2025-01-03 21:36:00|2352.29|2340.79|2352.16|2340.66|2352.29|2340.79|2352.16|2340.66|3
1735940170000|2025-01-03 21:36:10|2352.27|2340.77|2352.55|2341.05|2352.57|2341.07|2352.25|2340.75|22
1735940180000|2025-01-03 21:36:20|2352.57|2341.07|2352.6|2341.1|2352.86|2341.36|2352.57|2341.07|22
1735940190000|2025-01-03 21:36:30|2352.3|2340.8|2352.42|2340.92|2352.51|2341.01|2352.16|2340.66|19
1735940200000|2025-01-03 21:36:40|2352.41|2340.91|2352.48|2340.98|2352.53|2341.03|2352.36|2340.86|20
1735940210000|2025-01-03 21:36:50|2352.49|2340.99|2353.48|2341.98|2353.48|2341.98|2352.45|2340.95|25
1735940220000|2025-01-03 21:37:00|2353.33|2341.83|2353.48|2341.98|2353.48|2341.98|2353.33|2341.83|15
1735940230000|2025-01-03 21:37:10|2353.42|2341.92|2352.16|2340.66|2353.48|2341.98|2352.16|2340.66|15
1735940260000|2025-01-03 21:37:40|2352.2|2340.7|2353.04|2341.54|2353.04|2341.54|2352.2|2340.7|15
1735940270000|2025-01-03 21:37:50|2352.95|2341.45|2352.25|2340.75|2353.04|2341.54|2352.18|2340.68|26
1735940280000|2025-01-03 21:38:00|2352.26|2340.76|2352.87|2341.37|2352.87|2341.37|2352.23|2340.73|19
1735940290000|2025-01-03 21:38:10|2352.95|2341.45|2352.31|2340.81|2352.95|2341.45|2352.18|2340.68|16
1735940300000|2025-01-03 21:38:20|2352.32|2340.82|2352.26|2340.76|2352.97|2341.47|2352.23|2340.73|25
1735940310000|2025-01-03 21:38:30|2352.27|2340.77|2352.16|2340.66|2352.29|2340.79|2352.16|2340.66|6
1735940320000|2025-01-03 21:38:40|2352.21|2340.71|2352.27|2340.77|2352.29|2340.79|2352.21|2340.71|13
1735940330000|2025-01-03 21:38:50|2352.26|2340.76|2352.69|2341.19|2352.69|2341.19|2352.26|2340.76|8
1735940340000|2025-01-03 21:39:00|2352.65|2341.15|2352.02|2340.52|2352.95|2341.45|2351.91|2340.41|23
1735940350000|2025-01-03 21:39:10|2352.03|2340.53|2351.17|2339.67|2352.3|2340.8|2351.17|2339.67|22
1735940360000|2025-01-03 21:39:20|2351.21|2339.71|2350.78|2339.28|2351.21|2339.71|2350.7|2339.2|10
1735940370000|2025-01-03 21:39:30|2350.99|2339.49|2350.94|2339.44|2351.01|2339.51|2350.71|2339.21|18
1735940380000|2025-01-03 21:39:40|2350.95|2339.45|2350.97|2339.47|2350.98|2339.48|2350.92|2339.42|11
1735940390000|2025-01-03 21:39:50|2350.85|2339.35|2351.06|2339.56|2351.35|2339.85|2350.85|2339.35|16
1735940400000|2025-01-03 21:40:00|2351.01|2339.51|2350.75|2339.25|2351.01|2339.51|2350.75|2339.25|7
1735940410000|2025-01-03 21:40:10|2350.78|2339.28|2350.75|2339.25|2350.78|2339.28|2350.75|2339.25|2
1735940420000|2025-01-03 21:40:20|2350.23|2338.73|2350.34|2338.84|2350.5|2339|2350.05|2338.55|12
1735940430000|2025-01-03 21:40:30|2350.36|2338.86|2350.42|2338.92|2350.52|2339.02|2350.31|2338.81|27
1735940440000|2025-01-03 21:40:40|2350.4|2338.9|2350.53|2339.03|2351.13|2339.63|2350.31|2338.81|25
1735940450000|2025-01-03 21:40:50|2350.36|2338.86|2350.37|2338.87|2350.71|2339.21|2350.35|2338.85|16
1735940460000|2025-01-03 21:41:00|2350.38|2338.88|2348.37|2336.87|2350.45|2338.95|2348.28|2336.78|17
1735940470000|2025-01-03 21:41:10|2348.38|2336.88|2348.38|2336.88|2348.47|2336.97|2348.17|2336.67|22
1735940480000|2025-01-03 21:41:20|2348.36|2336.86|2348.9|2337.4|2349.03|2337.53|2348.34|2336.84|23
1735940490000|2025-01-03 21:41:30|2348.89|2337.39|2349.2|2337.7|2349.26|2337.76|2348.89|2337.39|21
1735940500000|2025-01-03 21:41:40|2349.21|2337.71|2349.91|2338.41|2349.98|2338.48|2349.21|2337.71|24
1735940510000|2025-01-03 21:41:50|2349.92|2338.42|2350.06|2338.56|2350.27|2338.77|2349.82|2338.32|19
1735940520000|2025-01-03 21:42:00|2350.12|2338.62|2349.91|2338.41|2350.13|2338.63|2349.71|2338.21|12
1735940530000|2025-01-03 21:42:10|2349.94|2338.44|2350.81|2339.31|2350.81|2339.31|2349.94|2338.44|20
1735940540000|2025-01-03 21:42:20|2350.88|2339.38|2350.86|2339.36|2350.88|2339.38|2350.84|2339.34|9
1735940550000|2025-01-03 21:42:30|2350.84|2339.34|2350.44|2338.94|2350.87|2339.37|2350.43|2338.93|14
1735940560000|2025-01-03 21:42:40|2350.51|2339.01|2349.45|2337.95|2350.57|2339.07|2349.44|2337.94|20
1735940570000|2025-01-03 21:42:50|2349.44|2337.94|2349.89|2338.39|2349.89|2338.39|2349.38|2337.88|19
1735940580000|2025-01-03 21:43:00|2349.91|2338.41|2349.74|2338.24|2350.32|2338.82|2349.73|2338.23|19
1735940590000|2025-01-03 21:43:10|2349.7|2338.2|2349.73|2338.23|2349.9|2338.4|2349.7|2338.2|12
1735940600000|2025-01-03 21:43:20|2349.75|2338.25|2349.85|2338.35|2349.88|2338.38|2349.71|2338.21|22
1735940610000|2025-01-03 21:43:30|2349.88|2338.38|2349.8|2338.3|2349.93|2338.43|2349.8|2338.3|18
1735940620000|2025-01-03 21:43:40|2349.08|2337.58|2348.45|2336.95|2349.08|2337.58|2348.45|2336.95|19
1735940630000|2025-01-03 21:43:50|2348.34|2336.84|2349.14|2337.64|2349.14|2337.64|2348.34|2336.84|21
1735940640000|2025-01-03 21:44:00|2349.12|2337.62|2349.14|2337.64|2349.17|2337.67|2349.11|2337.61|9
1735940650000|2025-01-03 21:44:10|2349.15|2337.65|2349.27|2337.77|2349.32|2337.82|2349.14|2337.64|24
1735940660000|2025-01-03 21:44:20|2349.26|2337.76|2349.25|2337.75|2349.26|2337.76|2349.21|2337.71|8
1735940670000|2025-01-03 21:44:30|2349.26|2337.76|2349.93|2338.43|2349.95|2338.45|2349.25|2337.75|14
1735940680000|2025-01-03 21:44:40|2349.95|2338.45|2349.95|2338.45|2349.95|2338.45|2349.95|2338.45|1
1735977600000|2025-01-04 08:00:00|2334.3|2322.8|2333.2|2321.7|2334.46|2322.96|2333.2|2321.7|21
1735977610000|2025-01-04 08:00:10|2333.17|2321.67|2333.61|2322.11|2334.49|2322.99|2333.17|2321.67|26
1735977620000|2025-01-04 08:00:20|2333.64|2322.14|2333.66|2322.16|2334.36|2322.86|2333.64|2322.14|16
1735977630000|2025-01-04 08:00:30|2333.64|2322.14|2333.5|2322|2334.21|2322.71|2333.44|2321.94|28
1735977640000|2025-01-04 08:00:40|2333.58|2322.08|2332.14|2320.64|2333.58|2322.08|2331.8|2320.3|28
1735977650000|2025-01-04 08:00:50|2332.2|2320.7|2332.37|2320.87|2332.55|2321.05|2332.2|2320.7|24
1735977660000|2025-01-04 08:01:00|2332.34|2320.84|2332.87|2321.37|2332.95|2321.45|2331.78|2320.28|25
1735977670000|2025-01-04 08:01:10|2332.82|2321.32|2333.54|2322.04|2333.82|2322.32|2332.79|2321.29|26
1735977680000|2025-01-04 08:01:20|2333.44|2321.94|2333.68|2322.18|2333.69|2322.19|2333.24|2321.74|24
1735977690000|2025-01-04 08:01:30|2333.54|2322.04|2334.28|2322.78|2334.33|2322.83|2333.52|2322.02|32
1735977700000|2025-01-04 08:01:40|2334.33|2322.83|2334.65|2323.15|2334.78|2323.28|2334.07|2322.57|28
1735977710000|2025-01-04 08:01:50|2334.68|2323.18|2334.77|2323.27|2335.1|2323.6|2334.68|2323.18|13
1735977720000|2025-01-04 08:02:00|2334.73|2323.23|2334.85|2323.35|2335.02|2323.52|2334.73|2323.23|23
1735977730000|2025-01-04 08:02:10|2334.86|2323.36|2335.2|2323.7|2335.21|2323.71|2334.83|2323.33|10
1735977740000|2025-01-04 08:02:20|2335.03|2323.53|2334.82|2323.32|2335.03|2323.53|2334.2|2322.7|23
1735977750000|2025-01-04 08:02:30|2334.85|2323.35|2335.1|2323.6|2335.21|2323.71|2334.85|2323.35|13
1735977760000|2025-01-04 08:02:40|2334.93|2323.43|2335|2323.5|2335|2323.5|2334.93|2323.43|6
1735977770000|2025-01-04 08:02:50|2334.98|2323.48|2335.05|2323.55|2335.05|2323.55|2334.77|2323.27|19
1735977780000|2025-01-04 08:03:00|2334.91|2323.41|2333.19|2321.69|2334.91|2323.41|2333.1|2321.6|23
1735977790000|2025-01-04 08:03:10|2333.09|2321.59|2330.98|2319.48|2333.11|2321.61|2330.98|2319.48|28
1735977800000|2025-01-04 08:03:20|2330.49|2318.99|2330.17|2318.67|2330.49|2318.99|2329.86|2318.36|13
1735977810000|2025-01-04 08:03:30|2330.12|2318.62|2329.29|2317.79|2330.12|2318.62|2329.24|2317.74|24
1735977820000|2025-01-04 08:03:40|2329.25|2317.75|2328.05|2316.55|2329.43|2317.93|2328.05|2316.55|22
1735977830000|2025-01-04 08:03:50|2328.17|2316.67|2329.81|2318.31|2329.81|2318.31|2328.17|2316.67|26
1735977840000|2025-01-04 08:04:00|2329.79|2318.29|2329.81|2318.31|2329.81|2318.31|2329.18|2317.68|25
1735977850000|2025-01-04 08:04:10|2329.59|2318.09|2329.02|2317.52|2329.61|2318.11|2328.68|2317.18|26
1735977860000|2025-01-04 08:04:20|2329.03|2317.53|2328.91|2317.41|2329.39|2317.89|2328.84|2317.34|23
1735977870000|2025-01-04 08:04:30|2329.29|2317.79|2329.44|2317.94|2329.51|2318.01|2328.96|2317.46|25
1735977880000|2025-01-04 08:04:40|2329.43|2317.93|2328.85|2317.35|2329.5|2318|2328.7|2317.2|26
1735977890000|2025-01-04 08:04:50|2328.86|2317.36|2328.26|2316.76|2328.95|2317.45|2328.26|2316.76|21
1735977900000|2025-01-04 08:05:00|2327.99|2316.49|2328.01|2316.51|2328.28|2316.78|2327.78|2316.28|25
1735977910000|2025-01-04 08:05:10|2327.99|2316.49|2326.74|2315.24|2328.09|2316.59|2326.74|2315.24|24
1735977920000|2025-01-04 08:05:20|2326.73|2315.23|2326.69|2315.19|2326.92|2315.42|2326.69|2315.19|6
1735977940000|2025-01-04 08:05:40|2325.75|2314.25|2325.75|2314.25|2325.75|2314.25|2325.75|2314.25|1
1735978000000|2025-01-04 08:06:40|2324.55|2313.05|2323.34|2311.84|2324.55|2313.05|2323.34|2311.84|14
1735978010000|2025-01-04 08:06:50|2322.46|2310.96|2322.32|2310.82|2322.6|2311.1|2322.14|2310.64|18
1735978020000|2025-01-04 08:07:00|2322.41|2310.91|2321.58|2310.08|2322.61|2311.11|2321.47|2309.97|24
1735978030000|2025-01-04 08:07:10|2321.57|2310.07|2322.81|2311.31|2323.01|2311.51|2321.36|2309.86|29
1735978040000|2025-01-04 08:07:20|2322.78|2311.28|2323.62|2312.12|2324.11|2312.61|2322.78|2311.28|27
1735978050000|2025-01-04 08:07:30|2323.14|2311.64|2321.65|2310.15|2323.14|2311.64|2321.65|2310.15|25
1735978060000|2025-01-04 08:07:40|2321.78|2310.28|2321.07|2309.57|2321.8|2310.3|2321.07|2309.57|23
1735978070000|2025-01-04 08:07:50|2321.09|2309.59|2321.12|2309.62|2321.36|2309.86|2321.07|2309.57|18
1735978080000|2025-01-04 08:08:00|2321.1|2309.6|2320.86|2309.36|2321.13|2309.63|2320.77|2309.27|29
1735978090000|2025-01-04 08:08:10|2320.74|2309.24|2319.95|2308.45|2320.8|2309.3|2319.95|2308.45|9
1735978100000|2025-01-04 08:08:20|2318.99|2307.49|2318.54|2307.04|2319.08|2307.58|2317.82|2306.32|26
1735978110000|2025-01-04 08:08:30|2318.53|2307.03|2318.71|2307.21|2318.72|2307.22|2318.53|2307.03|5
1735978120000|2025-01-04 08:08:40|2318.83|2307.33|2318.98|2307.48|2318.98|2307.48|2318.83|2307.33|5
1735978150000|2025-01-04 08:09:10|2319.9|2308.4|2321.73|2310.23|2321.73|2310.23|2319.9|2308.4|6
1735978160000|2025-01-04 08:09:20|2322.05|2310.55|2322.32|2310.82|2322.37|2310.87|2322.05|2310.55|9
1735978170000|2025-01-04 08:09:30|2322.37|2310.87|2322.37|2310.87|2322.37|2310.87|2322.37|2310.87|1
1735978200000|2025-01-04 08:10:00|2322.32|2310.82|2322.21|2310.71|2322.37|2310.87|2322.2|2310.7|11
1735978210000|2025-01-04 08:10:10|2322.2|2310.7|2321.1|2309.6|2322.2|2310.7|2320.75|2309.25|29
1735978220000|2025-01-04 08:10:20|2321.04|2309.54|2320.56|2309.06|2321.1|2309.6|2320.2|2308.7|27
1735978230000|2025-01-04 08:10:30|2320.76|2309.26|2320.62|2309.12|2321|2309.5|2320.62|2309.12|14
1735978240000|2025-01-04 08:10:40|2320.81|2309.31|2320.64|2309.14|2320.92|2309.42|2320.55|2309.05|28
1735978250000|2025-01-04 08:10:50|2320.58|2309.08|2321.07|2309.57|2321.07|2309.57|2320.58|2309.08|30
1735978260000|2025-01-04 08:11:00|2321.08|2309.58|2322.3|2310.8|2322.37|2310.87|2321.07|2309.57|17
1735978270000|2025-01-04 08:11:10|2322.34|2310.84|2322.3|2310.8|2322.37|2310.87|2322.03|2310.53|26
1735978280000|2025-01-04 08:11:20|2322.31|2310.81|2322.16|2310.66|2322.37|2310.87|2322.09|2310.59|25
1735978290000|2025-01-04 08:11:30|2322.17|2310.67|2321.62|2310.12|2322.18|2310.68|2321.54|2310.04|19
1735978300000|2025-01-04 08:11:40|2321.58|2310.08|2321.94|2310.44|2321.94|2310.44|2321.35|2309.85|22
1735978310000|2025-01-04 08:11:50|2321.85|2310.35|2322.37|2310.87|2322.37|2310.87|2321.82|2310.32|17
1735978330000|2025-01-04 08:12:10|2322.34|2310.84|2322.15|2310.65|2322.37|2310.87|2322.12|2310.62|14
1735978340000|2025-01-04 08:12:20|2322.16|2310.66|2322.08|2310.58|2322.25|2310.75|2322.08|2310.58|21
1735978350000|2025-01-04 08:12:30|2322.06|2310.56|2321.64|2310.14|2322.06|2310.56|2321.36|2309.86|23
1735978360000|2025-01-04 08:12:40|2321.61|2310.11|2321.36|2309.86|2321.63|2310.13|2321.34|2309.84|19
1735978370000|2025-01-04 08:12:50|2321.39|2309.89|2321.85|2310.35|2322.05|2310.55|2321.39|2309.89|16
1735978380000|2025-01-04 08:13:00|2321.9|2310.4|2322.31|2310.81|2322.34|2310.84|2321.59|2310.09|28
1735978390000|2025-01-04 08:13:10|2322.16|2310.66|2321.85|2310.35|2322.16|2310.66|2321.73|2310.23|26
1735978400000|2025-01-04 08:13:20|2321.84|2310.34|2322.06|2310.56|2322.23|2310.73|2321.84|2310.34|23
1735978410000|2025-01-04 08:13:30|2322.16|2310.66|2322.12|2310.62|2322.27|2310.77|2322|2310.5|18
1735978420000|2025-01-04 08:13:40|2322.13|2310.63|2322.11|2310.61|2322.26|2310.76|2322.11|2310.61|17
1735978430000|2025-01-04 08:13:50|2322.12|2310.62|2322.07|2310.57|2322.18|2310.68|2322.07|2310.57|15
1735978440000|2025-01-04 08:14:00|2322.06|2310.56|2322.36|2310.86|2322.36|2310.86|2322.06|2310.56|15
1735978450000|2025-01-04 08:14:10|2322.34|2310.84|2322.14|2310.64|2322.34|2310.84|2322.07|2310.57|10
1735978460000|2025-01-04 08:14:20|2322.18|2310.68|2321.86|2310.36|2322.26|2310.76|2321.86|2310.36|17
1735978470000|2025-01-04 08:14:30|2321.98|2310.48|2322.18|2310.68|2322.19|2310.69|2321.78|2310.28|21
1735978480000|2025-01-04 08:14:40|2322.12|2310.62|2322.36|2310.86|2322.36|2310.86|2322.11|2310.61|18
1735978500000|2025-01-04 08:15:00|2322.35|2310.85|2322.33|2310.83|2322.35|2310.85|2322.33|2310.83|2
1735978510000|2025-01-04 08:15:10|2322.26|2310.76|2321.58|2310.08|2322.3|2310.8|2321.48|2309.98|27
1735978520000|2025-01-04 08:15:20|2321.56|2310.06|2320.74|2309.24|2321.56|2310.06|2320.49|2308.99|27
1735978530000|2025-01-04 08:15:30|2320.59|2309.09|2320.06|2308.56|2321.02|2309.52|2319.94|2308.44|30
1735978540000|2025-01-04 08:15:40|2319.95|2308.45|2319.95|2308.45|2319.95|2308.45|2319.42|2307.92|18
1735978550000|2025-01-04 08:15:50|2319.82|2308.32|2318.95|2307.45|2319.95|2308.45|2318.95|2307.45|24
1735978560000|2025-01-04 08:16:00|2318.83|2307.33|2318.5|2307|2319.05|2307.55|2318.44|2306.94|22
1735978570000|2025-01-04 08:16:10|2318.59|2307.09|2317.36|2305.86|2318.59|2307.09|2317.36|2305.86|25
1735978580000|2025-01-04 08:16:20|2317.08|2305.58|2318.28|2306.78|2318.68|2307.18|2317.08|2305.58|30
1735978590000|2025-01-04 08:16:30|2318.31|2306.81|2318.9|2307.4|2319.4|2307.9|2318.31|2306.81|29
1735978600000|2025-01-04 08:16:40|2318.78|2307.28|2318.91|2307.41|2319.07|2307.57|2318.53|2307.03|23
1735978610000|2025-01-04 08:16:50|2319.17|2307.67|2319.69|2308.19|2319.69|2308.19|2318.79|2307.29|24
1735978620000|2025-01-04 08:17:00|2319.73|2308.23|2319.86|2308.36|2319.86|2308.36|2319.63|2308.13|11
1735978650000|2025-01-04 08:17:30|2319.7|2308.2|2319.66|2308.16|2319.7|2308.2|2319.52|2308.02|12
1735978660000|2025-01-04 08:17:40|2319.64|2308.14|2319.59|2308.09|2319.65|2308.15|2319.43|2307.93|21
1735978670000|2025-01-04 08:17:50|2319.55|2308.05|2319.86|2308.36|2319.86|2308.36|2319.43|2307.93|16
1735978690000|2025-01-04 08:18:10|2319.71|2308.21|2319.12|2307.62|2319.71|2308.21|2319.12|2307.62|15
1735978700000|2025-01-04 08:18:20|2319.1|2307.6|2318.5|2307|2319.27|2307.77|2318.23|2306.73|27
1735978710000|2025-01-04 08:18:30|2318.39|2306.89|2318.31|2306.81|2318.42|2306.92|2318.08|2306.58|20
1735978720000|2025-01-04 08:18:40|2318.37|2306.87|2317.88|2306.38|2318.51|2307.01|2317.81|2306.31|27
1735978730000|2025-01-04 08:18:50|2318.12|2306.62|2318.13|2306.63|2318.35|2306.85|2318.1|2306.6|17
1735978740000|2025-01-04 08:19:00|2318.14|2306.64|2318.17|2306.67|2318.26|2306.76|2318.07|2306.57|22
1735978750000|2025-01-04 08:19:10|2318.1|2306.6|2317.95|2306.45|2318.17|2306.67|2317.22|2305.72|23
1735978760000|2025-01-04 08:19:20|2317.97|2306.47|2317.58|2306.08|2317.99|2306.49|2317.41|2305.91|19
1735978770000|2025-01-04 08:19:30|2317.57|2306.07|2317.45|2305.95|2317.8|2306.3|2317.31|2305.81|24
1735978780000|2025-01-04 08:19:40|2317.46|2305.96|2317.43|2305.93|2317.47|2305.97|2317.27|2305.77|14
1735978790000|2025-01-04 08:19:50|2317.44|2305.94|2317.73|2306.23|2317.82|2306.32|2317.34|2305.84|22
1735978800000|2025-01-04 08:20:00|2317.75|2306.25|2317.02|2305.52|2317.77|2306.27|2316.99|2305.49|23
1735978810000|2025-01-04 08:20:10|2317.13|2305.63|2316.77|2305.27|2317.23|2305.73|2316.77|2305.27|11
1735978820000|2025-01-04 08:20:20|2316.76|2305.26|2316.75|2305.25|2316.76|2305.26|2316.75|2305.25|2
1735978840000|2025-01-04 08:20:40|2316.68|2305.18|2316.61|2305.11|2316.68|2305.18|2316.61|2305.11|2
1735978910000|2025-01-04 08:21:50|2315.76|2304.26|2314.9|2303.4|2315.76|2304.26|2314.9|2303.4|2
1735978920000|2025-01-04 08:22:00|2314.04|2302.54|2313.19|2301.69|2314.04|2302.54|2313.19|2301.69|14
1735978930000|2025-01-04 08:22:10|2313.24|2301.74|2313.18|2301.68|2313.56|2302.06|2313.18|2301.68|18
1735978950000|2025-01-04 08:22:30|2312.33|2300.83|2311.47|2299.97|2312.33|2300.83|2311.47|2299.97|2
1735978960000|2025-01-04 08:22:40|2311.68|2300.18|2311.47|2299.97|2311.68|2300.18|2311.47|2299.97|7
1735978970000|2025-01-04 08:22:50|2310.9|2299.4|2310.47|2298.97|2310.9|2299.4|2310.47|2298.97|9
1735978980000|2025-01-04 08:23:00|2310.5|2299|2310.63|2299.13|2310.74|2299.24|2310.49|2298.99|20
1735978990000|2025-01-04 08:23:10|2310.62|2299.12|2310.81|2299.31|2310.84|2299.34|2310.36|2298.86|25
1735979000000|2025-01-04 08:23:20|2310.78|2299.28|2310.84|2299.34|2310.84|2299.34|2310.78|2299.28|2
1735979010000|2025-01-04 08:23:30|2310.86|2299.36|2310.83|2299.33|2310.86|2299.36|2310.83|2299.33|6
1735979020000|2025-01-04 08:23:40|2310.79|2299.29|2310.77|2299.27|2310.79|2299.29|2310.77|2299.27|4
1735979030000|2025-01-04 08:23:50|2310.78|2299.28|2311.46|2299.96|2312.03|2300.53|2310.78|2299.28|21
1735979040000|2025-01-04 08:24:00|2311.45|2299.95|2310.75|2299.25|2311.45|2299.95|2310.75|2299.25|19
1735979070000|2025-01-04 08:24:30|2309.75|2298.25|2309.03|2297.53|2309.75|2298.25|2309.01|2297.51|6
1735979080000|2025-01-04 08:24:40|2309.05|2297.55|2308.89|2297.39|2309.05|2297.55|2308.88|2297.38|15
1735979090000|2025-01-04 08:24:50|2308.9|2297.4|2310.23|2298.73|2310.23|2298.73|2308.9|2297.4|26
1735979100000|2025-01-04 08:25:00|2310.16|2298.66|2310.24|2298.74|2310.64|2299.14|2309.94|2298.44|30
1735979110000|2025-01-04 08:25:10|2310.36|2298.86|2310.46|2298.96|2310.75|2299.25|2310.19|2298.69|24
1735979120000|2025-01-04 08:25:20|2310.04|2298.54|2309.02|2297.52|2310.04|2298.54|2309|2297.5|25
1735979130000|2025-01-04 08:25:30|2309.08|2297.58|2308.89|2297.39|2309.11|2297.61|2308.89|2297.39|30
1735979140000|2025-01-04 08:25:40|2308.83|2297.33|2308.74|2297.24|2308.83|2297.33|2308.74|2297.24|7
1735979150000|2025-01-04 08:25:50|2308.76|2297.26|2308.74|2297.24|2308.76|2297.26|2308.74|2297.24|2
1735979170000|2025-01-04 08:26:10|2308.58|2297.08|2307.43|2295.93|2308.58|2297.08|2307.43|2295.93|2
1735979200000|2025-01-04 08:26:40|2307.65|2296.15|2307.56|2296.06|2307.65|2296.15|2307.56|2296.06|4
1735979210000|2025-01-04 08:26:50|2307.55|2296.05|2307.44|2295.94|2307.55|2296.05|2307.44|2295.94|2
1735979220000|2025-01-04 08:27:00|2307.8|2296.3|2309.09|2297.59|2309.11|2297.61|2307.66|2296.16|18
1735979230000|2025-01-04 08:27:10|2308.85|2297.35|2307.43|2295.93|2308.87|2297.37|2307.43|2295.93|28
1735979250000|2025-01-04 08:27:30|2306.75|2295.25|2306.24|2294.74|2306.75|2295.25|2306.2|2294.7|3
1735979260000|2025-01-04 08:27:40|2306.23|2294.73|2307.1|2295.6|2307.24|2295.74|2306.14|2294.64|27
1735979270000|2025-01-04 08:27:50|2307.14|2295.64|2307.92|2296.42|2307.97|2296.47|2307.14|2295.64|18
1735979280000|2025-01-04 08:28:00|2307.9|2296.4|2307.97|2296.47|2307.97|2296.47|2307.64|2296.14|11
1735979290000|2025-01-04 08:28:10|2307.96|2296.46|2307.78|2296.28|2307.97|2296.47|2307.43|2295.93|23
1735979300000|2025-01-04 08:28:20|2307.72|2296.22|2307.76|2296.26|2307.94|2296.44|2307.25|2295.75|23
1735979310000|2025-01-04 08:28:30|2307.81|2296.31|2307.97|2296.47|2307.97|2296.47|2307.7|2296.2|8
1735979320000|2025-01-04 08:28:40|2307.94|2296.44|2307.78|2296.28|2307.94|2296.44|2307.74|2296.24|4
1735979330000|2025-01-04 08:28:50|2307.82|2296.32|2307.97|2296.47|2307.97|2296.47|2307.8|2296.3|21
1735979340000|2025-01-04 08:29:00|2307.86|2296.36|2307.75|2296.25|2307.97|2296.47|2307.75|2296.25|14
1735979350000|2025-01-04 08:29:10|2307.66|2296.16|2307.97|2296.47|2307.97|2296.47|2307.66|2296.16|7
1735979370000|2025-01-04 08:29:30|2309.17|2297.67|2310.39|2298.89|2310.39|2298.89|2309.17|2297.67|5
1735979390000|2025-01-04 08:29:50|2310.87|2299.37|2310.87|2299.37|2310.87|2299.37|2310.87|2299.37|1
1735979400000|2025-01-04 08:30:00|2311.28|2299.78|2312.58|2301.08|2312.58|2301.08|2311.28|2299.78|4
1735979410000|2025-01-04 08:30:10|2313.12|2301.62|2313.66|2302.16|2313.66|2302.16|2313.12|2301.62|2
1735979460000|2025-01-04 08:31:00|2314.14|2302.64|2314.62|2303.12|2314.62|2303.12|2314.14|2302.64|2
1735979520000|2025-01-04 08:32:00|2314.95|2303.45|2315.27|2303.77|2315.27|2303.77|2314.95|2303.45|2
1735979540000|2025-01-04 08:32:20|2315.44|2303.94|2315.61|2304.11|2315.61|2304.11|2315.44|2303.94|2
1735979580000|2025-01-04 08:33:00|2315.51|2304.01|2315.36|2303.86|2315.51|2304.01|2315.32|2303.82|11
1735979590000|2025-01-04 08:33:10|2315.03|2303.53|2314.73|2303.23|2315.1|2303.6|2314.68|2303.18|21
1735979600000|2025-01-04 08:33:20|2314.72|2303.22|2313.59|2302.09|2314.73|2303.23|2313.59|2302.09|27
1735979610000|2025-01-04 08:33:30|2313.52|2302.02|2314.83|2303.33|2314.87|2303.37|2313.52|2302.02|23
1735979620000|2025-01-04 08:33:40|2314.88|2303.38|2315.05|2303.55|2315.17|2303.67|2314.67|2303.17|30
1735979630000|2025-01-04 08:33:50|2314.91|2303.41|2314.87|2303.37|2315.24|2303.74|2314.68|2303.18|32
1735979640000|2025-01-04 08:34:00|2314.86|2303.36|2315.61|2304.11|2315.61|2304.11|2314.82|2303.32|23
1735979650000|2025-01-04 08:34:10|2316.39|2304.89|2316.57|2305.07|2317.03|2305.53|2316.39|2304.89|8
1735979660000|2025-01-04 08:34:20|2316.58|2305.08|2315.8|2304.3|2316.58|2305.08|2315.34|2303.84|19
1735979670000|2025-01-04 08:34:30|2315.69|2304.19|2316|2304.5|2316.26|2304.76|2315.69|2304.19|31
1735979680000|2025-01-04 08:34:40|2315.96|2304.46|2315.59|2304.09|2316|2304.5|2315.46|2303.96|25
1735979690000|2025-01-04 08:34:50|2315.6|2304.1|2315.68|2304.18|2315.68|2304.18|2315.47|2303.97|31
1735979700000|2025-01-04 08:35:00|2315.7|2304.2|2316.38|2304.88|2316.38|2304.88|2315.7|2304.2|6
1735979710000|2025-01-04 08:35:10|2316.22|2304.72|2316.31|2304.81|2316.38|2304.88|2316.22|2304.72|5
1735979720000|2025-01-04 08:35:20|2316.36|2304.86|2315.77|2304.27|2316.36|2304.86|2315.56|2304.06|26
1735979730000|2025-01-04 08:35:30|2315.48|2303.98|2315.94|2304.44|2316.01|2304.51|2315.48|2303.98|28
1735979740000|2025-01-04 08:35:40|2315.91|2304.41|2315.5|2304|2315.91|2304.41|2315.31|2303.81|25
1735979750000|2025-01-04 08:35:50|2315.52|2304.02|2314.71|2303.21|2315.6|2304.1|2313.93|2302.43|24
1735979760000|2025-01-04 08:36:00|2314.73|2303.23|2314.78|2303.28|2315.04|2303.54|2314.49|2302.99|22
1735979770000|2025-01-04 08:36:10|2314.7|2303.2|2315.1|2303.6|2315.41|2303.91|2314.64|2303.14|26
1735979780000|2025-01-04 08:36:20|2315.15|2303.65|2314.74|2303.24|2315.16|2303.66|2314.7|2303.2|25
1735979790000|2025-01-04 08:36:30|2314.72|2303.22|2314.77|2303.27|2315.07|2303.57|2314.72|2303.22|25
1735979800000|2025-01-04 08:36:40|2314.84|2303.34|2313.71|2302.21|2314.86|2303.36|2313.71|2302.21|17
1735979810000|2025-01-04 08:36:50|2313.82|2302.32|2313.71|2302.21|2313.96|2302.46|2313.71|2302.21|29
1735979820000|2025-01-04 08:37:00|2312.45|2300.95|2310.7|2299.2|2312.45|2300.95|2310.7|2299.2|13
1735979830000|2025-01-04 08:37:10|2310.73|2299.23|2311.02|2299.52|2311.18|2299.68|2310.68|2299.18|20
1735979840000|2025-01-04 08:37:20|2310.97|2299.47|2311.65|2300.15|2311.7|2300.2|2310.79|2299.29|19
1735979850000|2025-01-04 08:37:30|2311.67|2300.17|2311.26|2299.76|2311.67|2300.17|2311.23|2299.73|19
1735979860000|2025-01-04 08:37:40|2311.24|2299.74|2310.33|2298.83|2311.26|2299.76|2310.33|2298.83|27
1735979870000|2025-01-04 08:37:50|2310.51|2299.01|2310.82|2299.32|2310.9|2299.4|2310.42|2298.92|30
1735979880000|2025-01-04 08:38:00|2310.95|2299.45|2311.08|2299.58|2311.17|2299.67|2310.95|2299.45|18
1735979890000|2025-01-04 08:38:10|2311.18|2299.68|2311.31|2299.81|2312|2300.5|2311.15|2299.65|30
1735979900000|2025-01-04 08:38:20|2311.3|2299.8|2311.01|2299.51|2311.48|2299.98|2310.69|2299.19|29
1735979910000|2025-01-04 08:38:30|2310.97|2299.47|2310.75|2299.25|2310.98|2299.48|2310.6|2299.1|30
1735979920000|2025-01-04 08:38:40|2310.63|2299.13|2310.77|2299.27|2310.9|2299.4|2310.62|2299.12|28
1735979930000|2025-01-04 08:38:50|2310.68|2299.18|2310.59|2299.09|2311|2299.5|2310.02|2298.52|23
1735979940000|2025-01-04 08:39:00|2310.48|2298.98|2309.46|2297.96|2310.6|2299.1|2309.43|2297.93|33
1735979950000|2025-01-04 08:39:10|2309.45|2297.95|2307.84|2296.34|2309.45|2297.95|2307.6|2296.1|24
1735979960000|2025-01-04 08:39:20|2307.91|2296.41|2308.87|2297.37|2309.06|2297.56|2307.91|2296.41|25
1735979970000|2025-01-04 08:39:30|2308.91|2297.41|2309.63|2298.13|2309.67|2298.17|2308.91|2297.41|24
1735979980000|2025-01-04 08:39:40|2309.67|2298.17|2309.54|2298.04|2309.72|2298.22|2309.35|2297.85|24
1735979990000|2025-01-04 08:39:50|2309.44|2297.94|2309.4|2297.9|2309.53|2298.03|2308.86|2297.36|32
1735980000000|2025-01-04 08:40:00|2309.25|2297.75|2309.21|2297.71|2309.42|2297.92|2308.79|2297.29|27
1735980010000|2025-01-04 08:40:10|2309.31|2297.81|2308.36|2296.86|2309.4|2297.9|2308.28|2296.78|23
1735980020000|2025-01-04 08:40:20|2308.41|2296.91|2308.93|2297.43|2308.93|2297.43|2308.39|2296.89|30
1735980030000|2025-01-04 08:40:30|2309.1|2297.6|2309.03|2297.53|2309.11|2297.61|2308.94|2297.44|19
1735980040000|2025-01-04 08:40:40|2309.1|2297.6|2309.35|2297.85|2309.45|2297.95|2308.76|2297.26|25
1735980050000|2025-01-04 08:40:50|2309.45|2297.95|2309.6|2298.1|2309.6|2298.1|2309.45|2297.95|2
1735980080000|2025-01-04 08:41:20|2309.44|2297.94|2309.6|2298.1|2309.6|2298.1|2309.44|2297.94|6
1735980090000|2025-01-04 08:41:30|2309.48|2297.98|2309.57|2298.07|2309.57|2298.07|2309.44|2297.94|4
1735980100000|2025-01-04 08:41:40|2309.6|2298.1|2309.6|2298.1|2309.6|2298.1|2309.48|2297.98|8
1735980110000|2025-01-04 08:41:50|2309.5|2298|2309.48|2297.98|2309.58|2298.08|2309.39|2297.89|14
1735980120000|2025-01-04 08:42:00|2309.5|2298|2308.07|2296.57|2309.6|2298.1|2307.61|2296.11|26
1735980130000|2025-01-04 08:42:10|2308.49|2296.99|2308.77|2297.27|2308.96|2297.46|2308.27|2296.77|28
1735980140000|2025-01-04 08:42:20|2308.78|2297.28|2308.32|2296.82|2308.84|2297.34|2308.32|2296.82|30
1735980150000|2025-01-04 08:42:30|2308.52|2297.02|2308.33|2296.83|2308.8|2297.3|2308.12|2296.62|23
1735980160000|2025-01-04 08:42:40|2308.34|2296.84|2309.05|2297.55|2309.05|2297.55|2307.99|2296.49|25
1735980170000|2025-01-04 08:42:50|2308.88|2297.38|2308.62|2297.12|2308.98|2297.48|2308.61|2297.11|29
1735980180000|2025-01-04 08:43:00|2308.68|2297.18|2308.81|2297.31|2309.12|2297.62|2308.29|2296.79|32
1735980190000|2025-01-04 08:43:10|2308.94|2297.44|2308.17|2296.67|2308.94|2297.44|2308.01|2296.51|15
1735980200000|2025-01-04 08:43:20|2308.16|2296.66|2308.87|2297.37|2309.09|2297.59|2308.16|2296.66|29
1735980210000|2025-01-04 08:43:30|2308.92|2297.42|2308.9|2297.4|2309.42|2297.92|2308.84|2297.34|27
1735980220000|2025-01-04 08:43:40|2308.58|2297.08|2308.33|2296.83|2308.58|2297.08|2308.18|2296.68|18
1735980230000|2025-01-04 08:43:50|2308.31|2296.81|2308.59|2297.09|2308.64|2297.14|2308|2296.5|26
1735980240000|2025-01-04 08:44:00|2308.39|2296.89|2307.81|2296.31|2308.72|2297.22|2307.57|2296.07|25
1735980250000|2025-01-04 08:44:10|2307.62|2296.12|2307.29|2295.79|2307.79|2296.29|2307.29|2295.79|17
1735980260000|2025-01-04 08:44:20|2307.31|2295.81|2307.63|2296.13|2307.83|2296.33|2307.17|2295.67|22
1735980270000|2025-01-04 08:44:30|2307.59|2296.09|2307.82|2296.32|2307.87|2296.37|2307.3|2295.8|23
1735980280000|2025-01-04 08:44:40|2307.85|2296.35|2308.02|2296.52|2308.05|2296.55|2307.7|2296.2|18
1735980290000|2025-01-04 08:44:50|2308.05|2296.55|2308.05|2296.55|2308.05|2296.55|2308.04|2296.54|7
1735980300000|2025-01-04 08:45:00|2307.82|2296.32|2308.05|2296.55|2308.05|2296.55|2307.82|2296.32|4
1735980310000|2025-01-04 08:45:10|2307.95|2296.45|2307.81|2296.31|2307.95|2296.45|2307.34|2295.84|28
1735980320000|2025-01-04 08:45:20|2307.87|2296.37|2308.05|2296.55|2308.05|2296.55|2307.69|2296.19|11
1735980330000|2025-01-04 08:45:30|2308.03|2296.53|2307.19|2295.69|2308.03|2296.53|2307.19|2295.69|23
1735980340000|2025-01-04 08:45:40|2307.3|2295.8|2306.37|2294.87|2307.3|2295.8|2306.11|2294.61|29
1735980350000|2025-01-04 08:45:50|2306.41|2294.91|2306.55|2295.05|2306.83|2295.33|2306.37|2294.87|23
1735980360000|2025-01-04 08:46:00|2306.42|2294.92|2306.51|2295.01|2306.68|2295.18|2306.29|2294.79|34
1735980370000|2025-01-04 08:46:10|2306.49|2294.99|2306.77|2295.27|2307.1|2295.6|2306.49|2294.99|30
1735980380000|2025-01-04 08:46:20|2306.78|2295.28|2306.23|2294.73|2306.78|2295.28|2306.09|2294.59|24
1735980390000|2025-01-04 08:46:30|2306.22|2294.72|2306.19|2294.69|2306.73|2295.23|2306.09|2294.59|23
1735980400000|2025-01-04 08:46:40|2306.07|2294.57|2306.06|2294.56|2306.19|2294.69|2306.06|2294.56|13
1735980410000|2025-01-04 08:46:50|2306.16|2294.66|2306.06|2294.56|2306.17|2294.67|2306.06|2294.56|11
1735980420000|2025-01-04 08:47:00|2306.24|2294.74|2306.06|2294.56|2306.24|2294.74|2306.06|2294.56|19
1735980430000|2025-01-04 08:47:10|2306.17|2294.67|2306.09|2294.59|2306.45|2294.95|2306.07|2294.57|18
1735980440000|2025-01-04 08:47:20|2306.24|2294.74|2306.77|2295.27|2307.06|2295.56|2306.24|2294.74|29
1735980450000|2025-01-04 08:47:30|2306.71|2295.21|2306.11|2294.61|2306.77|2295.27|2306.06|2294.56|14
1735980460000|2025-01-04 08:47:40|2306.27|2294.77|2306.06|2294.56|2306.27|2294.77|2306.06|2294.56|11
1735980470000|2025-01-04 08:47:50|2305.9|2294.4|2305.31|2293.81|2305.9|2294.4|2305.31|2293.81|2
1735980500000|2025-01-04 08:48:20|2304.65|2293.15|2303.99|2292.49|2304.65|2293.15|2303.99|2292.49|2
1735980510000|2025-01-04 08:48:30|2304.38|2292.88|2304.64|2293.14|2304.64|2293.14|2304.37|2292.87|4
1735980520000|2025-01-04 08:48:40|2304.58|2293.08|2304.01|2292.51|2304.58|2293.08|2304.01|2292.51|17
1735980530000|2025-01-04 08:48:50|2303.99|2292.49|2303.99|2292.49|2303.99|2292.49|2303.99|2292.49|1
1735980540000|2025-01-04 08:49:00|2304.19|2292.69|2305.06|2293.56|2305.06|2293.56|2304.19|2292.69|22
1735980550000|2025-01-04 08:49:10|2305.18|2293.68|2305.84|2294.34|2305.87|2294.37|2305.16|2293.66|17
1735980560000|2025-01-04 08:49:20|2305.97|2294.47|2305.92|2294.42|2306.24|2294.74|2305.43|2293.93|29
1735980570000|2025-01-04 08:49:30|2305.89|2294.39|2306.07|2294.57|2306.15|2294.65|2305.72|2294.22|30
1735980580000|2025-01-04 08:49:40|2306.02|2294.52|2306.1|2294.6|2306.23|2294.73|2305.89|2294.39|33
1735980590000|2025-01-04 08:49:50|2305.96|2294.46|2305.86|2294.36|2306.76|2295.26|2305.86|2294.36|22
1735980600000|2025-01-04 08:50:00|2305.89|2294.39|2305.66|2294.16|2306.06|2294.56|2305.6|2294.1|28
1735980610000|2025-01-04 08:50:10|2305.7|2294.2|2305.96|2294.46|2305.96|2294.46|2305.36|2293.86|26
1735980620000|2025-01-04 08:50:20|2305.88|2294.38|2305.86|2294.36|2305.97|2294.47|2305.76|2294.26|25
1735980630000|2025-01-04 08:50:30|2305.79|2294.29|2305.97|2294.47|2306.04|2294.54|2305.78|2294.28|22
1735980640000|2025-01-04 08:50:40|2306.04|2294.54|2306.04|2294.54|2306.04|2294.54|2306.04|2294.54|1
1735980680000|2025-01-04 08:51:20|2305.98|2294.48|2306.01|2294.51|2306.01|2294.51|2305.79|2294.29|16
1735980690000|2025-01-04 08:51:30|2306.02|2294.52|2306.04|2294.54|2306.04|2294.54|2306.01|2294.51|4
1735980700000|2025-01-04 08:51:40|2306.02|2294.52|2306.04|2294.54|2306.04|2294.54|2305.93|2294.43|9
1735980710000|2025-01-04 08:51:50|2306.03|2294.53|2305.81|2294.31|2306.03|2294.53|2305.71|2294.21|21
1735980720000|2025-01-04 08:52:00|2305.84|2294.34|2305.89|2294.39|2305.89|2294.39|2305.77|2294.27|13
1735980730000|2025-01-04 08:52:10|2306.04|2294.54|2306.04|2294.54|2306.04|2294.54|2306.04|2294.54|1
1735980750000|2025-01-04 08:52:30|2305.84|2294.34|2305.94|2294.44|2305.97|2294.47|2305.84|2294.34|5
1735980760000|2025-01-04 08:52:40|2305.98|2294.48|2306.01|2294.51|2306.04|2294.54|2305.81|2294.31|20
1735980770000|2025-01-04 08:52:50|2306.04|2294.54|2306.03|2294.53|2306.04|2294.54|2305.83|2294.33|16
1735980780000|2025-01-04 08:53:00|2305.89|2294.39|2305.9|2294.4|2306.03|2294.53|2305.86|2294.36|17
1735980790000|2025-01-04 08:53:10|2305.93|2294.43|2305.81|2294.31|2305.93|2294.43|2305.79|2294.29|17
1735980800000|2025-01-04 08:53:20|2305.86|2294.36|2305.9|2294.4|2305.91|2294.41|2305.83|2294.33|16
1735980810000|2025-01-04 08:53:30|2305.91|2294.41|2305.89|2294.39|2305.91|2294.41|2305.89|2294.39|9
1735980830000|2025-01-04 08:53:50|2305.82|2294.32|2305.87|2294.37|2305.87|2294.37|2305.75|2294.25|5
1735980840000|2025-01-04 08:54:00|2305.95|2294.45|2306.62|2295.12|2306.7|2295.2|2305.95|2294.45|22
1735980850000|2025-01-04 08:54:10|2306.65|2295.15|2306.89|2295.39|2306.89|2295.39|2306.56|2295.06|14
1735980860000|2025-01-04 08:54:20|2306.77|2295.27|2306.6|2295.1|2306.78|2295.28|2306.04|2294.54|19
1735980870000|2025-01-04 08:54:30|2306.63|2295.13|2306.36|2294.86|2306.68|2295.18|2305.89|2294.39|30
1735980880000|2025-01-04 08:54:40|2306.2|2294.7|2306.56|2295.06|2306.56|2295.06|2305.93|2294.43|23
1735980890000|2025-01-04 08:54:50|2306.36|2294.86|2306.41|2294.91|2306.45|2294.95|2306.02|2294.52|27
1735980900000|2025-01-04 08:55:00|2306.4|2294.9|2306.13|2294.63|2306.43|2294.93|2306|2294.5|29
1735980910000|2025-01-04 08:55:10|2306.12|2294.62|2305.89|2294.39|2306.19|2294.69|2305.89|2294.39|21
1735980920000|2025-01-04 08:55:20|2305.94|2294.44|2306.11|2294.61|2306.11|2294.61|2305.93|2294.43|6
1735980970000|2025-01-04 08:56:10|2306.07|2294.57|2306.05|2294.55|2306.07|2294.57|2305.86|2294.36|8
1735980980000|2025-01-04 08:56:20|2306.06|2294.56|2306.06|2294.56|2306.08|2294.58|2306.05|2294.55|6
1735980990000|2025-01-04 08:56:30|2306.11|2294.61|2306.07|2294.57|2306.11|2294.61|2306.06|2294.56|3
1735981000000|2025-01-04 08:56:40|2306.06|2294.56|2306.11|2294.61|2306.11|2294.61|2306.06|2294.56|3
1735981010000|2025-01-04 08:56:50|2306.09|2294.59|2306.11|2294.61|2306.11|2294.61|2305.93|2294.43|6
1735981030000|2025-01-04 08:57:10|2306.1|2294.6|2306.11|2294.61|2306.11|2294.61|2306.1|2294.6|2
1735981040000|2025-01-04 08:57:20|2306.1|2294.6|2306.11|2294.61|2306.11|2294.61|2306.1|2294.6|4
1735981050000|2025-01-04 08:57:30|2306.1|2294.6|2306.11|2294.61|2306.11|2294.61|2305.96|2294.46|14
1735981070000|2025-01-04 08:57:50|2306.08|2294.58|2305.94|2294.44|2306.11|2294.61|2305.94|2294.44|10
1735981080000|2025-01-04 08:58:00|2306|2294.5|2306.11|2294.61|2306.11|2294.61|2306|2294.5|5
1735981120000|2025-01-04 08:58:40|2305.98|2294.48|2305.75|2294.25|2305.98|2294.48|2305.75|2294.25|4
1735981210000|2025-01-04 09:00:10|2305.98|2294.48|2306.65|2295.15|2306.65|2295.15|2305.88|2294.38|13
1735981240000|2025-01-04 09:00:40|2306.49|2294.99|2306.65|2295.15|2306.65|2295.15|2306.36|2294.86|8
1735981250000|2025-01-04 09:00:50|2306.58|2295.08|2306.52|2295.02|2306.65|2295.15|2306.51|2295.01|15
1735981260000|2025-01-04 09:01:00|2306.51|2295.01|2306.65|2295.15|2306.65|2295.15|2306.49|2294.99|10
1735981300000|2025-01-04 09:01:40|2306.48|2294.98|2306.65|2295.15|2306.65|2295.15|2306.48|2294.98|8
1735981310000|2025-01-04 09:01:50|2306.63|2295.13|2306.65|2295.15|2306.65|2295.15|2306.63|2295.13|5
1735981330000|2025-01-04 09:02:10|2306.9|2295.4|2307.7|2296.2|2307.7|2296.2|2306.9|2295.4|5
1735981340000|2025-01-04 09:02:20|2308.16|2296.66|2308.63|2297.13|2308.63|2297.13|2308.16|2296.66|2
1735981350000|2025-01-04 09:02:30|2308.75|2297.25|2309.69|2298.19|2309.69|2298.19|2308.75|2297.25|4
1735981370000|2025-01-04 09:02:50|2309.74|2298.24|2309.87|2298.37|2309.87|2298.37|2309.74|2298.24|2
1735981380000|2025-01-04 09:03:00|2310.16|2298.66|2310.45|2298.95|2310.45|2298.95|2310.16|2298.66|2
1735981390000|2025-01-04 09:03:10|2310.42|2298.92|2310.42|2298.92|2310.42|2298.92|2310.42|2298.92|1
1735981400000|2025-01-04 09:03:20|2310.41|2298.91|2310.09|2298.59|2310.41|2298.91|2309.94|2298.44|21
1735981410000|2025-01-04 09:03:30|2310.14|2298.64|2309.72|2298.22|2310.14|2298.64|2309.72|2298.22|22
1735981420000|2025-01-04 09:03:40|2309.46|2297.96|2308.93|2297.43|2309.46|2297.96|2308.93|2297.43|11
1735981430000|2025-01-04 09:03:50|2308.92|2297.42|2308.93|2297.43|2308.94|2297.44|2308.88|2297.38|13
1735981440000|2025-01-04 09:04:00|2308.92|2297.42|2307.27|2295.77|2308.92|2297.42|2307.27|2295.77|21
1735981450000|2025-01-04 09:04:10|2307.28|2295.78|2308.92|2297.42|2309.23|2297.73|2307.28|2295.78|28
1735981460000|2025-01-04 09:04:20|2308.8|2297.3|2308.76|2297.26|2308.87|2297.37|2308.2|2296.7|26
1735981470000|2025-01-04 09:04:30|2308.82|2297.32|2309.29|2297.79|2309.31|2297.81|2308.79|2297.29|27
1735981480000|2025-01-04 09:04:40|2309.12|2297.62|2309.48|2297.98|2309.53|2298.03|2309.12|2297.62|27
1735981490000|2025-01-04 09:04:50|2309.46|2297.96|2309.48|2297.98|2309.53|2298.03|2309.46|2297.96|10
1735981500000|2025-01-04 09:05:00|2309.5|2298|2308.53|2297.03|2309.5|2298|2308.42|2296.92|24
1735981510000|2025-01-04 09:05:10|2308.64|2297.14|2309.53|2298.03|2309.53|2298.03|2308.63|2297.13|16
1735981520000|2025-01-04 09:05:20|2309.25|2297.75|2309.18|2297.68|2309.25|2297.75|2308.71|2297.21|11
1735981530000|2025-01-04 09:05:30|2309.03|2297.53|2309.29|2297.79|2309.37|2297.87|2309.03|2297.53|15
1735981540000|2025-01-04 09:05:40|2309.3|2297.8|2309.38|2297.88|2309.38|2297.88|2309.19|2297.69|21
1735981550000|2025-01-04 09:05:50|2309.39|2297.89|2309.53|2298.03|2309.53|2298.03|2309.39|2297.89|4
1735981580000|2025-01-04 09:06:20|2309.38|2297.88|2309.24|2297.74|2309.38|2297.88|2309.24|2297.74|10
1735981590000|2025-01-04 09:06:30|2309.27|2297.77|2309.36|2297.86|2309.53|2298.03|2309.21|2297.71|19
1735981600000|2025-01-04 09:06:40|2309.37|2297.87|2309.53|2298.03|2309.53|2298.03|2309.36|2297.86|5
1735981620000|2025-01-04 09:07:00|2309.99|2298.49|2310.45|2298.95|2310.45|2298.95|2309.99|2298.49|2
1735981640000|2025-01-04 09:07:20|2310.28|2298.78|2310.32|2298.82|2310.32|2298.82|2309.88|2298.38|16
1735981650000|2025-01-04 09:07:30|2310.38|2298.88|2310.27|2298.77|2310.45|2298.95|2310.12|2298.62|14
1735981660000|2025-01-04 09:07:40|2310.3|2298.8|2310.15|2298.65|2310.35|2298.85|2310.15|2298.65|8
1735981670000|2025-01-04 09:07:50|2310.24|2298.74|2310.31|2298.81|2310.35|2298.85|2310.24|2298.74|6
1735981680000|2025-01-04 09:08:00|2310.32|2298.82|2310.28|2298.78|2310.32|2298.82|2310.23|2298.73|9
1735981690000|2025-01-04 09:08:10|2310.29|2298.79|2310.2|2298.7|2310.29|2298.79|2310.14|2298.64|18
1735981700000|2025-01-04 09:08:20|2310.19|2298.69|2310.1|2298.6|2310.25|2298.75|2310.1|2298.6|10
1735981710000|2025-01-04 09:08:30|2309.15|2297.65|2307.63|2296.13|2309.15|2297.65|2307.63|2296.13|6
1735981720000|2025-01-04 09:08:40|2307.78|2296.28|2308.6|2297.1|2308.7|2297.2|2307.78|2296.28|23
1735981730000|2025-01-04 09:08:50|2308.66|2297.16|2308.14|2296.64|2308.66|2297.16|2308.08|2296.58|25
1735981740000|2025-01-04 09:09:00|2308.1|2296.6|2308.83|2297.33|2308.86|2297.36|2307.98|2296.48|20
1735981750000|2025-01-04 09:09:10|2308.85|2297.35|2309.75|2298.25|2310.22|2298.72|2308.85|2297.35|23
1735981760000|2025-01-04 09:09:20|2309.95|2298.45|2310.17|2298.67|2310.23|2298.73|2309.69|2298.19|22
1735981770000|2025-01-04 09:09:30|2310.25|2298.75|2310.34|2298.84|2310.35|2298.85|2310.25|2298.75|14
1735981780000|2025-01-04 09:09:40|2310.33|2298.83|2309.85|2298.35|2310.33|2298.83|2309.75|2298.25|18
1735981790000|2025-01-04 09:09:50|2310.14|2298.64|2308.86|2297.36|2310.21|2298.71|2308.84|2297.34|21
1735981800000|2025-01-04 09:10:00|2308.84|2297.34|2308.07|2296.57|2308.88|2297.38|2308.05|2296.55|26
1735981810000|2025-01-04 09:10:10|2307.74|2296.24|2307.23|2295.73|2307.93|2296.43|2307.23|2295.73|23
1735981820000|2025-01-04 09:10:20|2307.24|2295.74|2307.47|2295.97|2307.83|2296.33|2307.23|2295.73|19
1735981830000|2025-01-04 09:10:30|2307.59|2296.09|2307.53|2296.03|2307.63|2296.13|2307.41|2295.91|23
1735981840000|2025-01-04 09:10:40|2307.43|2295.93|2308.19|2296.69|2308.42|2296.92|2307.3|2295.8|27
1735981850000|2025-01-04 09:10:50|2308.39|2296.89|2308.45|2296.95|2308.81|2297.31|2308.27|2296.77|26
1735981860000|2025-01-04 09:11:00|2308.48|2296.98|2308.73|2297.23|2308.73|2297.23|2308.45|2296.95|11
1735981880000|2025-01-04 09:11:20|2308.62|2297.12|2308.58|2297.08|2308.62|2297.12|2308.34|2296.84|14
1735981890000|2025-01-04 09:11:30|2308.52|2297.02|2308.73|2297.23|2308.73|2297.23|2308.52|2297.02|12
1735981950000|2025-01-04 09:12:30|2309.59|2298.09|2310.31|2298.81|2310.31|2298.81|2309.59|2298.09|20
1735981960000|2025-01-04 09:12:40|2310.36|2298.86|2310.44|2298.94|2310.45|2298.95|2310.32|2298.82|9
1735981970000|2025-01-04 09:12:50|2310.33|2298.83|2310.44|2298.94|2310.45|2298.95|2310.33|2298.83|18
1735981980000|2025-01-04 09:13:00|2310.45|2298.95|2310.45|2298.95|2310.45|2298.95|2310.44|2298.94|3
1735981990000|2025-01-04 09:13:10|2310.33|2298.83|2310.15|2298.65|2310.33|2298.83|2310.15|2298.65|2
1735982000000|2025-01-04 09:13:20|2310.18|2298.68|2310.45|2298.95|2310.45|2298.95|2310.13|2298.63|9
1735982030000|2025-01-04 09:13:50|2310.42|2298.92|2310.45|2298.95|2310.45|2298.95|2310.42|2298.92|4
1735982040000|2025-01-04 09:14:00|2310.42|2298.92|2310.45|2298.95|2310.45|2298.95|2310.42|2298.92|3
1735982050000|2025-01-04 09:14:10|2310.23|2298.73|2310.2|2298.7|2310.23|2298.73|2309.97|2298.47|6
1735982060000|2025-01-04 09:14:20|2310.05|2298.55|2310.34|2298.84|2310.35|2298.85|2310.04|2298.54|17
1735982070000|2025-01-04 09:14:30|2310.39|2298.89|2310.45|2298.95|2310.45|2298.95|2310.39|2298.89|7
1735982080000|2025-01-04 09:14:40|2310.41|2298.91|2310.44|2298.94|2310.45|2298.95|2310.41|2298.91|11
1735982090000|2025-01-04 09:14:50|2310.45|2298.95|2310.45|2298.95|2310.45|2298.95|2310.41|2298.91|4
1735982130000|2025-01-04 09:15:30|2310.37|2298.87|2310.45|2298.95|2310.45|2298.95|2310.27|2298.77|11
1735982140000|2025-01-04 09:15:40|2310.34|2298.84|2309.43|2297.93|2310.34|2298.84|2309.43|2297.93|7
1735982150000|2025-01-04 09:15:50|2309.73|2298.23|2310.45|2298.95|2310.45|2298.95|2309.05|2297.55|16
1735982170000|2025-01-04 09:16:10|2310.49|2298.99|2310.52|2299.02|2310.52|2299.02|2310.49|2298.99|2
1735982180000|2025-01-04 09:16:20|2311.06|2299.56|2312.49|2300.99|2312.49|2300.99|2311.06|2299.56|8
1735982200000|2025-01-04 09:16:40|2312.53|2301.03|2313.62|2302.12|2313.62|2302.12|2312.53|2301.03|5
1735982240000|2025-01-04 09:17:20|2313.74|2302.24|2313.89|2302.39|2313.89|2302.39|2313.74|2302.24|2
1735982260000|2025-01-04 09:17:40|2313.76|2302.26|2313.59|2302.09|2313.76|2302.26|2313.49|2301.99|20
1735982270000|2025-01-04 09:17:50|2313.57|2302.07|2312.74|2301.24|2313.57|2302.07|2312.57|2301.07|22
1735982280000|2025-01-04 09:18:00|2312.77|2301.27|2313.62|2302.12|2313.62|2302.12|2312.74|2301.24|28
1735982290000|2025-01-04 09:18:10|2313.65|2302.15|2313.89|2302.39|2313.89|2302.39|2313.65|2302.15|18
1735982300000|2025-01-04 09:18:20|2313.86|2302.36|2313.89|2302.39|2313.89|2302.39|2313.72|2302.22|6
1735982320000|2025-01-04 09:18:40|2314.58|2303.08|2314.57|2303.07|2315.06|2303.56|2314.37|2302.87|26
1735982330000|2025-01-04 09:18:50|2314.8|2303.3|2313.65|2302.15|2314.8|2303.3|2313.65|2302.15|22
1735982340000|2025-01-04 09:19:00|2313.67|2302.17|2314.95|2303.45|2315.02|2303.52|2313.67|2302.17|24
1735982350000|2025-01-04 09:19:10|2314.96|2303.46|2314.94|2303.44|2315.28|2303.78|2314.94|2303.44|14
1735982360000|2025-01-04 09:19:20|2315.04|2303.54|2315.1|2303.6|2315.1|2303.6|2314.94|2303.44|30
1735982370000|2025-01-04 09:19:30|2315.04|2303.54|2313.24|2301.74|2315.1|2303.6|2313.14|2301.64|20
1735982380000|2025-01-04 09:19:40|2313.26|2301.76|2313.22|2301.72|2313.39|2301.89|2313.05|2301.55|25
1735982390000|2025-01-04 09:19:50|2313.52|2302.02|2313.46|2301.96|2313.64|2302.14|2313.43|2301.93|26
1735982400000|2025-01-04 09:20:00|2313.49|2301.99|2313.43|2301.93|2313.76|2302.26|2313.36|2301.86|21
1735982410000|2025-01-04 09:20:10|2313.41|2301.91|2313.25|2301.75|2313.54|2302.04|2313.25|2301.75|26
1735982420000|2025-01-04 09:20:20|2313.24|2301.74|2312.66|2301.16|2313.29|2301.79|2312.62|2301.12|25
1735982430000|2025-01-04 09:20:30|2312.63|2301.13|2312.08|2300.58|2312.63|2301.13|2312.08|2300.58|27
1735982440000|2025-01-04 09:20:40|2312.15|2300.65|2311.95|2300.45|2312.55|2301.05|2311.95|2300.45|25
1735982450000|2025-01-04 09:20:50|2311.94|2300.44|2311.21|2299.71|2312.03|2300.53|2311.21|2299.71|28
1735982460000|2025-01-04 09:21:00|2311.25|2299.75|2311.67|2300.17|2312.02|2300.52|2311.25|2299.75|27
1735982470000|2025-01-04 09:21:10|2311.57|2300.07|2311.63|2300.13|2311.65|2300.15|2311.52|2300.02|11
1735982480000|2025-01-04 09:21:20|2311.68|2300.18|2311.96|2300.46|2312.07|2300.57|2311.68|2300.18|26
1735982490000|2025-01-04 09:21:30|2312.02|2300.52|2312.31|2300.81|2312.54|2301.04|2312.02|2300.52|24
1735982500000|2025-01-04 09:21:40|2312.3|2300.8|2312.42|2300.92|2312.51|2301.01|2312.25|2300.75|32
1735982510000|2025-01-04 09:21:50|2312.39|2300.89|2313.07|2301.57|2313.14|2301.64|2312.39|2300.89|22
1735982520000|2025-01-04 09:22:00|2313.05|2301.55|2313.02|2301.52|2313.05|2301.55|2312.97|2301.47|19
1735982530000|2025-01-04 09:22:10|2313.01|2301.51|2312.93|2301.43|2313.01|2301.51|2312.27|2300.77|32
1735982540000|2025-01-04 09:22:20|2312.94|2301.44|2313.5|2302|2313.5|2302|2312.94|2301.44|25
1735982550000|2025-01-04 09:22:30|2313.47|2301.97|2313.41|2301.91|2313.53|2302.03|2313.37|2301.87|23
1735982560000|2025-01-04 09:22:40|2313.39|2301.89|2312.56|2301.06|2313.46|2301.96|2312.47|2300.97|23
1735982570000|2025-01-04 09:22:50|2312.55|2301.05|2312.61|2301.11|2312.61|2301.11|2312.51|2301.01|8
1735982580000|2025-01-04 09:23:00|2312.6|2301.1|2312.56|2301.06|2312.65|2301.15|2312.54|2301.04|19
1735982590000|2025-01-04 09:23:10|2312.55|2301.05|2312.59|2301.09|2313.12|2301.62|2312.52|2301.02|19
1735982600000|2025-01-04 09:23:20|2312.55|2301.05|2312.52|2301.02|2312.55|2301.05|2312.51|2301.01|6
1735982610000|2025-01-04 09:23:30|2312.51|2301.01|2313.1|2301.6|2313.22|2301.72|2312.51|2301.01|22
1735982630000|2025-01-04 09:23:50|2313.12|2301.62|2313.84|2302.34|2313.84|2302.34|2313.12|2301.62|14
1735982660000|2025-01-04 09:24:20|2313.83|2302.33|2313.69|2302.19|2313.83|2302.33|2313.58|2302.08|13
1735982670000|2025-01-04 09:24:30|2313.7|2302.2|2313.11|2301.61|2313.7|2302.2|2312.91|2301.41|13
1735982680000|2025-01-04 09:24:40|2312.93|2301.43|2312.72|2301.22|2313.12|2301.62|2312.45|2300.95|26
1735982690000|2025-01-04 09:24:50|2312.69|2301.19|2312.45|2300.95|2312.69|2301.19|2312.28|2300.78|17
1735982700000|2025-01-04 09:25:00|2312.46|2300.96|2311.65|2300.15|2312.48|2300.98|2311.37|2299.87|21
1735982710000|2025-01-04 09:25:10|2311.68|2300.18|2312.28|2300.78|2312.59|2301.09|2311.68|2300.18|30
1735982720000|2025-01-04 09:25:20|2312.31|2300.81|2312.06|2300.56|2312.51|2301.01|2312|2300.5|23
1735982730000|2025-01-04 09:25:30|2312.07|2300.57|2312.42|2300.92|2312.46|2300.96|2312.03|2300.53|27
1735982740000|2025-01-04 09:25:40|2312.39|2300.89|2312.21|2300.71|2312.55|2301.05|2312.13|2300.63|15
1735982750000|2025-01-04 09:25:50|2312.15|2300.65|2311.41|2299.91|2312.18|2300.68|2311.41|2299.91|26
1735982760000|2025-01-04 09:26:00|2311.39|2299.89|2311.04|2299.54|2311.48|2299.98|2310.99|2299.49|27
1735982770000|2025-01-04 09:26:10|2311.03|2299.53|2310.97|2299.47|2311.4|2299.9|2310.97|2299.47|15
1735982780000|2025-01-04 09:26:20|2311.12|2299.62|2310.56|2299.06|2311.12|2299.62|2310.54|2299.04|23
1735982790000|2025-01-04 09:26:30|2310.64|2299.14|2310.46|2298.96|2310.64|2299.14|2310.38|2298.88|21
1735982800000|2025-01-04 09:26:40|2310.45|2298.95|2310.72|2299.22|2310.72|2299.22|2310.43|2298.93|9
1735982810000|2025-01-04 09:26:50|2310.55|2299.05|2310.49|2298.99|2310.56|2299.06|2310.42|2298.92|6
1735982820000|2025-01-04 09:27:00|2310.47|2298.97|2310.55|2299.05|2310.58|2299.08|2310.47|2298.97|12
1735982830000|2025-01-04 09:27:10|2310.39|2298.89|2310.57|2299.07|2310.61|2299.11|2310.27|2298.77|16
1735982840000|2025-01-04 09:27:20|2310.41|2298.91|2310.37|2298.87|2310.51|2299.01|2310.37|2298.87|26
1735982850000|2025-01-04 09:27:30|2310.17|2298.67|2310.3|2298.8|2310.35|2298.85|2309.83|2298.33|21
1735982860000|2025-01-04 09:27:40|2310.14|2298.64|2310.41|2298.91|2310.41|2298.91|2309.88|2298.38|27
1735982870000|2025-01-04 09:27:50|2310.44|2298.94|2310.51|2299.01|2310.51|2299.01|2310.3|2298.8|24
1735982880000|2025-01-04 09:28:00|2310.42|2298.92|2309.95|2298.45|2310.52|2299.02|2309.95|2298.45|30
1735982890000|2025-01-04 09:28:10|2309.98|2298.48|2309.99|2298.49|2310.11|2298.61|2309.83|2298.33|19
1735982900000|2025-01-04 09:28:20|2309.96|2298.46|2310.33|2298.83|2310.35|2298.85|2309.94|2298.44|20
1735982910000|2025-01-04 09:28:30|2310.32|2298.82|2310.29|2298.79|2310.49|2298.99|2310.26|2298.76|27
1735982920000|2025-01-04 09:28:40|2310.28|2298.78|2310.36|2298.86|2310.41|2298.91|2310.21|2298.71|32
1735982930000|2025-01-04 09:28:50|2310.31|2298.81|2310.38|2298.88|2310.61|2299.11|2310.3|2298.8|17
1735982940000|2025-01-04 09:29:00|2310.37|2298.87|2309.73|2298.23|2310.41|2298.91|2309.66|2298.16|21
1735982950000|2025-01-04 09:29:10|2309.76|2298.26|2309.64|2298.14|2309.86|2298.36|2309.52|2298.02|26
1735982960000|2025-01-04 09:29:20|2309.62|2298.12|2309.16|2297.66|2309.64|2298.14|2309.16|2297.66|21
1735982970000|2025-01-04 09:29:30|2309.14|2297.64|2308.86|2297.36|2309.19|2297.69|2308.76|2297.26|25
1735982980000|2025-01-04 09:29:40|2308.81|2297.31|2308.78|2297.28|2308.81|2297.31|2308.76|2297.26|5
1735982990000|2025-01-04 09:29:50|2308.79|2297.29|2309.3|2297.8|2309.41|2297.91|2308.79|2297.29|18
1735983000000|2025-01-04 09:30:00|2309.23|2297.73|2308.29|2296.79|2309.23|2297.73|2308.05|2296.55|26
1735983010000|2025-01-04 09:30:10|2308.17|2296.67|2308.57|2297.07|2308.68|2297.18|2308.03|2296.53|28
1735983020000|2025-01-04 09:30:20|2308.73|2297.23|2308.11|2296.61|2308.77|2297.27|2308.11|2296.61|25
1735983030000|2025-01-04 09:30:30|2308.13|2296.63|2308.1|2296.6|2308.14|2296.64|2308.02|2296.52|20
1735983040000|2025-01-04 09:30:40|2308.05|2296.55|2308.18|2296.68|2308.18|2296.68|2308.05|2296.55|26
1735983050000|2025-01-04 09:30:50|2308.16|2296.66|2309.35|2297.85|2309.4|2297.9|2308.04|2296.54|23
1735983060000|2025-01-04 09:31:00|2309.45|2297.95|2308.36|2296.86|2309.78|2298.28|2308.34|2296.84|27
1735983070000|2025-01-04 09:31:10|2308.34|2296.84|2309.27|2297.77|2309.33|2297.83|2308.34|2296.84|27
1735983080000|2025-01-04 09:31:20|2309.18|2297.68|2308.72|2297.22|2309.18|2297.68|2308.7|2297.2|19
1735983090000|2025-01-04 09:31:30|2308.71|2297.21|2308.61|2297.11|2308.77|2297.27|2308.51|2297.01|20
1735983100000|2025-01-04 09:31:40|2308.62|2297.12|2308.85|2297.35|2308.85|2297.35|2308.62|2297.12|4
1735983130000|2025-01-04 09:32:10|2309.75|2298.25|2310.66|2299.16|2310.66|2299.16|2309.75|2298.25|2
1735983140000|2025-01-04 09:32:20|2310.55|2299.05|2310.55|2299.05|2310.55|2299.05|2310.52|2299.02|7
1735983160000|2025-01-04 09:32:40|2310.5|2299|2310.56|2299.06|2310.57|2299.07|2310.5|2299|6
1735983170000|2025-01-04 09:32:50|2310.57|2299.07|2310.66|2299.16|2310.66|2299.16|2310.57|2299.07|3
1735983180000|2025-01-04 09:33:00|2310.64|2299.14|2310.62|2299.12|2310.66|2299.16|2310.52|2299.02|12
1735983190000|2025-01-04 09:33:10|2310.66|2299.16|2310.14|2298.64|2310.66|2299.16|2310.14|2298.64|18
1735983200000|2025-01-04 09:33:20|2310.09|2298.59|2309.85|2298.35|2310.11|2298.61|2309.4|2297.9|26
1735983210000|2025-01-04 09:33:30|2309.73|2298.23|2309.71|2298.21|2309.75|2298.25|2309.48|2297.98|25
1735983220000|2025-01-04 09:33:40|2309.73|2298.23|2310.13|2298.63|2310.13|2298.63|2309.57|2298.07|24
1735983230000|2025-01-04 09:33:50|2310.16|2298.66|2310.5|2299|2310.5|2299|2310.16|2298.66|18
1735983240000|2025-01-04 09:34:00|2310.52|2299.02|2310.58|2299.08|2310.62|2299.12|2310.44|2298.94|16
1735983250000|2025-01-04 09:34:10|2310.59|2299.09|2310.62|2299.12|2310.66|2299.16|2310.59|2299.09|6
1735983260000|2025-01-04 09:34:20|2310.61|2299.11|2310.53|2299.03|2310.61|2299.11|2310.52|2299.02|4
1735983270000|2025-01-04 09:34:30|2310.51|2299.01|2310.11|2298.61|2310.53|2299.03|2310.01|2298.51|25
1735983280000|2025-01-04 09:34:40|2310.1|2298.6|2310.31|2298.81|2310.42|2298.92|2310.09|2298.59|26
1735983290000|2025-01-04 09:34:50|2310.3|2298.8|2310.25|2298.75|2310.33|2298.83|2310.19|2298.69|21
1735983300000|2025-01-04 09:35:00|2310.27|2298.77|2309.75|2298.25|2310.3|2298.8|2309.75|2298.25|16
1735983310000|2025-01-04 09:35:10|2309.85|2298.35|2309.97|2298.47|2309.97|2298.47|2309.85|2298.35|10
1735983320000|2025-01-04 09:35:20|2309.95|2298.45|2309.75|2298.25|2309.97|2298.47|2309.75|2298.25|18
1735983330000|2025-01-04 09:35:30|2309.85|2298.35|2309.75|2298.25|2309.85|2298.35|2309.75|2298.25|2
1735983340000|2025-01-04 09:35:40|2309.91|2298.41|2309.94|2298.44|2310.11|2298.61|2309.83|2298.33|15
1735983350000|2025-01-04 09:35:50|2309.93|2298.43|2309.81|2298.31|2309.93|2298.43|2309.75|2298.25|13
1735983360000|2025-01-04 09:36:00|2309.91|2298.41|2309.77|2298.27|2310|2298.5|2309.75|2298.25|21
1735983370000|2025-01-04 09:36:10|2309.76|2298.26|2309.8|2298.3|2309.87|2298.37|2309.76|2298.26|15
1735983380000|2025-01-04 09:36:20|2309.81|2298.31|2310.42|2298.92|2310.5|2299|2309.81|2298.31|14
1735983390000|2025-01-04 09:36:30|2310.43|2298.93|2310.44|2298.94|2310.44|2298.94|2310.39|2298.89|19
1735983400000|2025-01-04 09:36:40|2310.43|2298.93|2309.75|2298.25|2310.43|2298.93|2309.75|2298.25|28
1735983410000|2025-01-04 09:36:50|2309.84|2298.34|2309.75|2298.25|2309.84|2298.34|2309.75|2298.25|5
1735983420000|2025-01-04 09:37:00|2309.78|2298.28|2309.75|2298.25|2309.89|2298.39|2309.75|2298.25|6
1735983460000|2025-01-04 09:37:40|2308.48|2296.98|2307.71|2296.21|2308.48|2296.98|2307.53|2296.03|19
1735983470000|2025-01-04 09:37:50|2307.84|2296.34|2307.33|2295.83|2307.99|2296.49|2307.33|2295.83|20
1735983480000|2025-01-04 09:38:00|2307.57|2296.07|2307.6|2296.1|2307.76|2296.26|2307.34|2295.84|26
1735983490000|2025-01-04 09:38:10|2307.63|2296.13|2307.88|2296.38|2307.89|2296.39|2307.16|2295.66|21
1735983500000|2025-01-04 09:38:20|2307.87|2296.37|2307.81|2296.31|2307.96|2296.46|2307.81|2296.31|25
1735983510000|2025-01-04 09:38:30|2307.84|2296.34|2307.81|2296.31|2307.96|2296.46|2307.76|2296.26|24
1735983520000|2025-01-04 09:38:40|2307.8|2296.3|2307.48|2295.98|2307.83|2296.33|2307.44|2295.94|24
1735983530000|2025-01-04 09:38:50|2307.5|2296|2307.29|2295.79|2307.63|2296.13|2307.28|2295.78|21
1735983540000|2025-01-04 09:39:00|2307.27|2295.77|2307.38|2295.88|2307.41|2295.91|2306.51|2295.01|19
1735983550000|2025-01-04 09:39:10|2307.37|2295.87|2307.65|2296.15|2307.83|2296.33|2307.26|2295.76|25
1735983560000|2025-01-04 09:39:20|2307.6|2296.1|2307.39|2295.89|2307.67|2296.17|2307.34|2295.84|28
1735983570000|2025-01-04 09:39:30|2307.54|2296.04|2307.53|2296.03|2307.7|2296.2|2307.46|2295.96|21
1735983580000|2025-01-04 09:39:40|2307.5|2296|2307.43|2295.93|2307.53|2296.03|2307.28|2295.78|19
1735983590000|2025-01-04 09:39:50|2307.35|2295.85|2307.59|2296.09|2307.6|2296.1|2307.34|2295.84|28
1735983600000|2025-01-04 09:40:00|2307.61|2296.11|2308|2296.5|2308.36|2296.86|2307.61|2296.11|25
1735983610000|2025-01-04 09:40:10|2307.99|2296.49|2307.61|2296.11|2308|2296.5|2307.57|2296.07|24
1735983620000|2025-01-04 09:40:20|2307.6|2296.1|2306.5|2295|2307.6|2296.1|2306.5|2295|24
1735983630000|2025-01-04 09:40:30|2306.45|2294.95|2306.37|2294.87|2306.57|2295.07|2306.36|2294.86|13
1735983640000|2025-01-04 09:40:40|2306.29|2294.79|2306.25|2294.75|2306.34|2294.84|2306.25|2294.75|13
1735983890000|2025-01-04 09:44:50|2306.94|2295.44|2307.64|2296.14|2307.64|2296.14|2306.94|2295.44|2
1735983910000|2025-01-04 09:45:10|2307.51|2296.01|2307.05|2295.55|2307.51|2296.01|2306.99|2295.49|15
1735983920000|2025-01-04 09:45:20|2307.01|2295.51|2307.38|2295.88|2307.55|2296.05|2306.89|2295.39|21
1735983930000|2025-01-04 09:45:30|2307.28|2295.78|2306.34|2294.84|2307.36|2295.86|2306.33|2294.83|23
1735983940000|2025-01-04 09:45:40|2306.33|2294.83|2306.25|2294.75|2306.33|2294.83|2306.25|2294.75|11
1735983950000|2025-01-04 09:45:50|2306.26|2294.76|2306.34|2294.84|2306.49|2294.99|2306.26|2294.76|15
1735983960000|2025-01-04 09:46:00|2306.35|2294.85|2306.36|2294.86|2306.8|2295.3|2306.27|2294.77|13
1735983970000|2025-01-04 09:46:10|2306.25|2294.75|2306.25|2294.75|2306.25|2294.75|2306.25|2294.75|1
1735984020000|2025-01-04 09:47:00|2306.27|2294.77|2306.36|2294.86|2306.36|2294.86|2306.25|2294.75|5
1735984030000|2025-01-04 09:47:10|2306.42|2294.92|2306.29|2294.79|2306.46|2294.96|2306.25|2294.75|15
1735984040000|2025-01-04 09:47:20|2306.25|2294.75|2306.25|2294.75|2306.29|2294.79|2306.25|2294.75|4
1735984050000|2025-01-04 09:47:30|2305.25|2293.75|2302.91|2291.41|2305.25|2293.75|2302.91|2291.41|14
1735984060000|2025-01-04 09:47:40|2303.03|2291.53|2303.46|2291.96|2304.29|2292.79|2302.9|2291.4|36
1735984070000|2025-01-04 09:47:50|2303.35|2291.85|2303.01|2291.51|2303.35|2291.85|2302.93|2291.43|19
1735984080000|2025-01-04 09:48:00|2303|2291.5|2305.38|2293.88|2305.38|2293.88|2303|2291.5|29
1735984090000|2025-01-04 09:48:10|2305.43|2293.93|2305.74|2294.24|2305.74|2294.24|2305.28|2293.78|24
1735984100000|2025-01-04 09:48:20|2305.73|2294.23|2305.27|2293.77|2305.73|2294.23|2304.99|2293.49|17
1735984110000|2025-01-04 09:48:30|2305.16|2293.66|2305.47|2293.97|2305.48|2293.98|2305.11|2293.61|18
1735984120000|2025-01-04 09:48:40|2305.35|2293.85|2302.92|2291.42|2305.35|2293.85|2302.92|2291.42|29
1735984130000|2025-01-04 09:48:50|2302.98|2291.48|2303.53|2292.03|2303.53|2292.03|2302.98|2291.48|22
1735984140000|2025-01-04 09:49:00|2303.61|2292.11|2302.78|2291.28|2303.66|2292.16|2302.78|2291.28|12
1735984150000|2025-01-04 09:49:10|2302.79|2291.29|2303.24|2291.74|2303.34|2291.84|2302.78|2291.28|20
1735984160000|2025-01-04 09:49:20|2303.29|2291.79|2303.22|2291.72|2303.29|2291.79|2303.18|2291.68|21
1735984170000|2025-01-04 09:49:30|2303.2|2291.7|2303.2|2291.7|2303.23|2291.73|2303.17|2291.67|14
1735984180000|2025-01-04 09:49:40|2303.19|2291.69|2302.56|2291.06|2303.19|2291.69|2302.08|2290.58|26
1735984190000|2025-01-04 09:49:50|2302.52|2291.02|2302.65|2291.15|2302.65|2291.15|2302.01|2290.51|26
1735984200000|2025-01-04 09:50:00|2302.83|2291.33|2302.85|2291.35|2302.97|2291.47|2302.32|2290.82|23
1735984210000|2025-01-04 09:50:10|2302.89|2291.39|2302.85|2291.35|2302.92|2291.42|2302.5|2291|18
1735984220000|2025-01-04 09:50:20|2302.92|2291.42|2303.49|2291.99|2303.66|2292.16|2302.8|2291.3|23
1735984230000|2025-01-04 09:50:30|2303.52|2292.02|2304.12|2292.62|2304.12|2292.62|2303.49|2291.99|32
1735984240000|2025-01-04 09:50:40|2304.18|2292.68|2304.04|2292.54|2304.18|2292.68|2303.92|2292.42|20
1735984250000|2025-01-04 09:50:50|2304.12|2292.62|2304.08|2292.58|2304.18|2292.68|2304.08|2292.58|4
1735984260000|2025-01-04 09:51:00|2303.96|2292.46|2304|2292.5|2304.05|2292.55|2303.93|2292.43|24
1735984270000|2025-01-04 09:51:10|2304.05|2292.55|2304.18|2292.68|2304.18|2292.68|2303.95|2292.45|20
1735984280000|2025-01-04 09:51:20|2304.17|2292.67|2304.18|2292.68|2304.18|2292.68|2303.99|2292.49|21
1735984290000|2025-01-04 09:51:30|2304.09|2292.59|2304.14|2292.64|2304.18|2292.68|2304.09|2292.59|18
1735984300000|2025-01-04 09:51:40|2304.18|2292.68|2304.1|2292.6|2304.18|2292.68|2304.09|2292.59|10
1735984310000|2025-01-04 09:51:50|2304.09|2292.59|2304.37|2292.87|2304.39|2292.89|2303.81|2292.31|24
1735984320000|2025-01-04 09:52:00|2304.45|2292.95|2304.49|2292.99|2304.76|2293.26|2304.41|2292.91|25
1735984330000|2025-01-04 09:52:10|2304.48|2292.98|2304.18|2292.68|2304.48|2292.98|2303.92|2292.42|22
1735984340000|2025-01-04 09:52:20|2304.27|2292.77|2304.36|2292.86|2304.47|2292.97|2304.15|2292.65|30
1735984350000|2025-01-04 09:52:30|2304.35|2292.85|2303.52|2292.02|2304.47|2292.97|2303.52|2292.02|28
1735984360000|2025-01-04 09:52:40|2303.59|2292.09|2303.61|2292.11|2303.69|2292.19|2303.5|2292|27
1735984370000|2025-01-04 09:52:50|2303.58|2292.08|2303.67|2292.17|2303.67|2292.17|2303.52|2292.02|21
1735984390000|2025-01-04 09:53:10|2303.62|2292.12|2303.41|2291.91|2303.62|2292.12|2303.41|2291.91|6
1735984400000|2025-01-04 09:53:20|2303.39|2291.89|2303.39|2291.89|2303.44|2291.94|2302.95|2291.45|22
1735984410000|2025-01-04 09:53:30|2303.36|2291.86|2303.57|2292.07|2303.61|2292.11|2303.36|2291.86|25
1735984420000|2025-01-04 09:53:40|2303.53|2292.03|2303.66|2292.16|2303.66|2292.16|2303.5|2292|19
1735984430000|2025-01-04 09:53:50|2303.65|2292.15|2303.65|2292.15|2303.65|2292.15|2303.58|2292.08|6
1735984440000|2025-01-04 09:54:00|2303.78|2292.28|2303.78|2292.28|2303.78|2292.28|2303.78|2292.28|1
1735984500000|2025-01-04 09:55:00|2303.67|2292.17|2303.55|2292.05|2303.67|2292.17|2303.53|2292.03|4
1735984510000|2025-01-04 09:55:10|2303.54|2292.04|2303.68|2292.18|2303.78|2292.28|2303.54|2292.04|15
1735984520000|2025-01-04 09:55:20|2303.73|2292.23|2303.64|2292.14|2303.73|2292.23|2303.63|2292.13|6
1735984530000|2025-01-04 09:55:30|2303.56|2292.06|2303.4|2291.9|2303.57|2292.07|2302.97|2291.47|21
1735984540000|2025-01-04 09:55:40|2303.37|2291.87|2303.78|2292.28|2303.78|2292.28|2303.37|2291.87|10
1735984570000|2025-01-04 09:56:10|2304.21|2292.71|2304.6|2293.1|2304.6|2293.1|2304.21|2292.71|5
1735984580000|2025-01-04 09:56:20|2304.53|2293.03|2304.73|2293.23|2304.81|2293.31|2304.53|2293.03|18
1735984590000|2025-01-04 09:56:30|2304.74|2293.24|2304.43|2292.93|2304.74|2293.24|2304.17|2292.67|24
1735984600000|2025-01-04 09:56:40|2304.48|2292.98|2304.28|2292.78|2304.5|2293|2304.12|2292.62|25
1735984610000|2025-01-04 09:56:50|2304.27|2292.77|2304.54|2293.04|2304.58|2293.08|2304.23|2292.73|22
1735984620000|2025-01-04 09:57:00|2304.61|2293.11|2304.65|2293.15|2304.65|2293.15|2304.6|2293.1|9
1735984630000|2025-01-04 09:57:10|2304.64|2293.14|2304.48|2292.98|2304.65|2293.15|2304.25|2292.75|21
1735984640000|2025-01-04 09:57:20|2304.47|2292.97|2304.58|2293.08|2304.58|2293.08|2304.36|2292.86|31
1735984650000|2025-01-04 09:57:30|2304.56|2293.06|2304.53|2293.03|2304.62|2293.12|2304.5|2293|11
1735984660000|2025-01-04 09:57:40|2304.51|2293.01|2304.66|2293.16|2304.66|2293.16|2304.33|2292.83|21
1735984670000|2025-01-04 09:57:50|2304.65|2293.15|2304.7|2293.2|2304.81|2293.31|2304.53|2293.03|13
1735984680000|2025-01-04 09:58:00|2304.8|2293.3|2304.75|2293.25|2304.8|2293.3|2304.69|2293.19|9
1735984690000|2025-01-04 09:58:10|2304.76|2293.26|2304.81|2293.31|2304.81|2293.31|2304.75|2293.25|5
1735984700000|2025-01-04 09:58:20|2304.79|2293.29|2304.79|2293.29|2304.79|2293.29|2304.79|2293.29|1
1735984710000|2025-01-04 09:58:30|2304.8|2293.3|2304.8|2293.3|2304.8|2293.3|2304.8|2293.3|1
1735984720000|2025-01-04 09:58:40|2304.81|2293.31|2304.81|2293.31|2304.81|2293.31|2304.81|2293.31|1
1735984730000|2025-01-04 09:58:50|2304.8|2293.3|2304.81|2293.31|2304.81|2293.31|2304.8|2293.3|2
1735984810000|2025-01-04 10:00:10|2305.2|2293.7|2305.8|2294.3|2305.8|2294.3|2305.2|2293.7|2
1735984820000|2025-01-04 10:00:20|2305.82|2294.32|2306.62|2295.12|2306.62|2295.12|2305.82|2294.32|2
1735984830000|2025-01-04 10:00:30|2306.38|2294.88|2305.87|2294.37|2306.38|2294.88|2305.82|2294.32|13
1735984840000|2025-01-04 10:00:40|2305.86|2294.36|2305.07|2293.57|2305.86|2294.36|2305|2293.5|21
1735984850000|2025-01-04 10:00:50|2305.19|2293.69|2304.96|2293.46|2305.19|2293.69|2304.93|2293.43|19
1735984860000|2025-01-04 10:01:00|2305.19|2293.69|2305.72|2294.22|2305.72|2294.22|2304.99|2293.49|24
1735984870000|2025-01-04 10:01:10|2305.64|2294.14|2305.49|2293.99|2305.64|2294.14|2305.45|2293.95|16
1735984880000|2025-01-04 10:01:20|2305.48|2293.98|2305.5|2294|2305.5|2294|2304.69|2293.19|18
1735984890000|2025-01-04 10:01:30|2305.43|2293.93|2305.43|2293.93|2305.6|2294.1|2305.43|2293.93|20
1735984900000|2025-01-04 10:01:40|2305.44|2293.94|2305.49|2293.99|2305.62|2294.12|2305.4|2293.9|14
1735984910000|2025-01-04 10:01:50|2305.53|2294.03|2306.19|2294.69|2306.21|2294.71|2305.47|2293.97|23
1735984920000|2025-01-04 10:02:00|2306.2|2294.7|2306.33|2294.83|2306.37|2294.87|2305.88|2294.38|20
1735984930000|2025-01-04 10:02:10|2306.28|2294.78|2306.59|2295.09|2306.59|2295.09|2306.25|2294.75|24
1735984940000|2025-01-04 10:02:20|2306.61|2295.11|2306.62|2295.12|2306.62|2295.12|2306.61|2295.11|2
1735984960000|2025-01-04 10:02:40|2306.73|2295.23|2309.22|2297.72|2309.4|2297.9|2306.73|2295.23|12
1735984970000|2025-01-04 10:02:50|2309.09|2297.59|2309.22|2297.72|2309.22|2297.72|2308.37|2296.87|11
1735984980000|2025-01-04 10:03:00|2309.11|2297.61|2308.46|2296.96|2309.11|2297.61|2308.41|2296.91|6
1735984990000|2025-01-04 10:03:10|2308.2|2296.7|2308.09|2296.59|2308.2|2296.7|2308.05|2296.55|4
1735985000000|2025-01-04 10:03:20|2308.26|2296.76|2308.12|2296.62|2308.26|2296.76|2308.01|2296.51|14
1735985010000|2025-01-04 10:03:30|2308.16|2296.66|2307.26|2295.76|2308.16|2296.66|2307.18|2295.68|13
1735985020000|2025-01-04 10:03:40|2307.21|2295.71|2307.23|2295.73|2307.42|2295.92|2307.16|2295.66|14
1735985030000|2025-01-04 10:03:50|2307.17|2295.67|2307.09|2295.59|2307.17|2295.67|2306.32|2294.82|28
1735985040000|2025-01-04 10:04:00|2307.1|2295.6|2306.74|2295.24|2307.2|2295.7|2306.74|2295.24|18
1735985050000|2025-01-04 10:04:10|2306.78|2295.28|2305.6|2294.1|2306.95|2295.45|2305.59|2294.09|23
1735985060000|2025-01-04 10:04:20|2305.62|2294.12|2305.81|2294.31|2306.11|2294.61|2305.52|2294.02|21
1735985070000|2025-01-04 10:04:30|2305.69|2294.19|2304.98|2293.48|2305.7|2294.2|2304.63|2293.13|23
1735985080000|2025-01-04 10:04:40|2305.15|2293.65|2305.32|2293.82|2305.48|2293.98|2305.03|2293.53|32
1735985090000|2025-01-04 10:04:50|2305.33|2293.83|2305.24|2293.74|2305.38|2293.88|2305.19|2293.69|12
1735985100000|2025-01-04 10:05:00|2305.38|2293.88|2303.72|2292.22|2305.38|2293.88|2303.72|2292.22|11
1735985110000|2025-01-04 10:05:10|2303.63|2292.13|2303.11|2291.61|2303.63|2292.13|2302.76|2291.26|22
1735985120000|2025-01-04 10:05:20|2302.99|2291.49|2302.56|2291.06|2303.12|2291.62|2302.56|2291.06|20
1735985130000|2025-01-04 10:05:30|2302.71|2291.21|2303.22|2291.72|2303.34|2291.84|2302.56|2291.06|25
1735985140000|2025-01-04 10:05:40|2303.18|2291.68|2304.17|2292.67|2304.17|2292.67|2303.18|2291.68|20
1735985150000|2025-01-04 10:05:50|2304.36|2292.86|2303.55|2292.05|2304.36|2292.86|2303.55|2292.05|20
1735985160000|2025-01-04 10:06:00|2303.59|2292.09|2304.68|2293.18|2304.68|2293.18|2303.44|2291.94|27
1735985170000|2025-01-04 10:06:10|2304.54|2293.04|2304.42|2292.92|2304.63|2293.13|2304.29|2292.79|27
1735985180000|2025-01-04 10:06:20|2304.34|2292.84|2304.29|2292.79|2304.4|2292.9|2304.22|2292.72|23
1735985190000|2025-01-04 10:06:30|2304.27|2292.77|2303.95|2292.45|2304.27|2292.77|2303.55|2292.05|27
1735985200000|2025-01-04 10:06:40|2303.72|2292.22|2302.31|2290.81|2303.8|2292.3|2302.31|2290.81|31
1735985210000|2025-01-04 10:06:50|2302.3|2290.8|2301.26|2289.76|2302.36|2290.86|2300.59|2289.09|20
1735985220000|2025-01-04 10:07:00|2301.18|2289.68|2300.36|2288.86|2301.23|2289.73|2300.36|2288.86|21
1735985230000|2025-01-04 10:07:10|2300.35|2288.85|2300.25|2288.75|2300.35|2288.85|2300.25|2288.75|5
1735985280000|2025-01-04 10:08:00|2299.87|2288.37|2299.5|2288|2299.87|2288.37|2299.5|2288|2
1735985290000|2025-01-04 10:08:10|2299.13|2287.63|2296.12|2284.62|2299.13|2287.63|2295.76|2284.26|25
1735985300000|2025-01-04 10:08:20|2296.17|2284.67|2296.07|2284.57|2296.38|2284.88|2295.87|2284.37|23
1735985310000|2025-01-04 10:08:30|2296.13|2284.63|2296.2|2284.7|2296.57|2285.07|2296.1|2284.6|21
1735985320000|2025-01-04 10:08:40|2296.33|2284.83|2296.01|2284.51|2296.33|2284.83|2295.84|2284.34|24
1735985330000|2025-01-04 10:08:50|2296|2284.5|2296.2|2284.7|2296.21|2284.71|2295.88|2284.38|24
1735985340000|2025-01-04 10:09:00|2296.14|2284.64|2296.57|2285.07|2296.57|2285.07|2296.02|2284.52|24
1735985350000|2025-01-04 10:09:10|2296.55|2285.05|2296.53|2285.03|2296.56|2285.06|2296.34|2284.84|16
1735985360000|2025-01-04 10:09:20|2296.57|2285.07|2295.98|2284.48|2296.57|2285.07|2295.82|2284.32|21
1735985370000|2025-01-04 10:09:30|2295.99|2284.49|2296.5|2285|2296.57|2285.07|2295.89|2284.39|28
1735985380000|2025-01-04 10:09:40|2296.47|2284.97|2296.57|2285.07|2296.57|2285.07|2296.35|2284.85|10
1735985390000|2025-01-04 10:09:50|2296.55|2285.05|2296.46|2284.96|2296.57|2285.07|2296.36|2284.86|16
1735985400000|2025-01-04 10:10:00|2296.4|2284.9|2296.57|2285.07|2296.57|2285.07|2296.34|2284.84|11
1735985410000|2025-01-04 10:10:10|2296.53|2285.03|2295.78|2284.28|2296.57|2285.07|2295.78|2284.28|21
1735985420000|2025-01-04 10:10:20|2295.75|2284.25|2295.8|2284.3|2295.98|2284.48|2295.75|2284.25|19
1735985430000|2025-01-04 10:10:30|2295.75|2284.25|2295.75|2284.25|2295.75|2284.25|2295.75|2284.25|1
1735985440000|2025-01-04 10:10:40|2295.5|2284|2294.63|2283.13|2295.5|2284|2293.24|2281.74|34
1735985450000|2025-01-04 10:10:50|2294.6|2283.1|2294.51|2283.01|2294.64|2283.14|2294.37|2282.87|17
1735985460000|2025-01-04 10:11:00|2294.49|2282.99|2294.58|2283.08|2295.13|2283.63|2294.48|2282.98|21
1735985470000|2025-01-04 10:11:10|2294.55|2283.05|2294.38|2282.88|2294.55|2283.05|2293.94|2282.44|28
1735985480000|2025-01-04 10:11:20|2294.35|2282.85|2294.4|2282.9|2294.72|2283.22|2293.84|2282.34|26
1735985490000|2025-01-04 10:11:30|2294.45|2282.95|2294.72|2283.22|2294.72|2283.22|2293.93|2282.43|19
1735985500000|2025-01-04 10:11:40|2294.7|2283.2|2294.84|2283.34|2294.84|2283.34|2293.68|2282.18|20
1735985510000|2025-01-04 10:11:50|2294.89|2283.39|2294.86|2283.36|2295.06|2283.56|2294.72|2283.22|14
1735985520000|2025-01-04 10:12:00|2294.91|2283.41|2294.7|2283.2|2294.91|2283.41|2294.47|2282.97|18
1735985530000|2025-01-04 10:12:10|2294.74|2283.24|2294.43|2282.93|2295.02|2283.52|2294.38|2282.88|21
1735985540000|2025-01-04 10:12:20|2294.5|2283|2294.55|2283.05|2294.78|2283.28|2294.39|2282.89|24
1735985550000|2025-01-04 10:12:30|2294.61|2283.11|2295.17|2283.67|2296.04|2284.54|2294.61|2283.11|21
1735985560000|2025-01-04 10:12:40|2295.16|2283.66|2294.87|2283.37|2295.16|2283.66|2294.54|2283.04|16
1735985570000|2025-01-04 10:12:50|2294.92|2283.42|2295.07|2283.57|2295.59|2284.09|2294.92|2283.42|27
1735985580000|2025-01-04 10:13:00|2295.06|2283.56|2295.45|2283.95|2295.74|2284.24|2294.68|2283.18|22
1735985590000|2025-01-04 10:13:10|2295.59|2284.09|2296.47|2284.97|2296.47|2284.97|2295.51|2284.01|15
1735985600000|2025-01-04 10:13:20|2296.38|2284.88|2296.03|2284.53|2296.44|2284.94|2296.03|2284.53|13
1735985610000|2025-01-04 10:13:30|2296.22|2284.72|2296.41|2284.91|2296.47|2284.97|2296.03|2284.53|14
1735985620000|2025-01-04 10:13:40|2296.42|2284.92|2296.33|2284.83|2296.47|2284.97|2296.3|2284.8|9
1735985630000|2025-01-04 10:13:50|2296.38|2284.88|2296.23|2284.73|2296.39|2284.89|2296.04|2284.54|20
1735985640000|2025-01-04 10:14:00|2296.25|2284.75|2295.37|2283.87|2296.25|2284.75|2295.37|2283.87|18
1735985650000|2025-01-04 10:14:10|2295.55|2284.05|2295.52|2284.02|2295.55|2284.05|2295.44|2283.94|7
1735985660000|2025-01-04 10:14:20|2295.51|2284.01|2295.91|2284.41|2295.97|2284.47|2295.36|2283.86|19
1735985670000|2025-01-04 10:14:30|2295.88|2284.38|2295.86|2284.36|2295.93|2284.43|2295.57|2284.07|20
1735985680000|2025-01-04 10:14:40|2296.12|2284.62|2296.41|2284.91|2296.41|2284.91|2296.07|2284.57|21
1735985690000|2025-01-04 10:14:50|2296.42|2284.92|2296.43|2284.93|2296.44|2284.94|2296.41|2284.91|5
1735985700000|2025-01-04 10:15:00|2296.46|2284.96|2296.16|2284.66|2296.47|2284.97|2296.14|2284.64|11
1735985710000|2025-01-04 10:15:10|2296.15|2284.65|2297.71|2286.21|2297.71|2286.21|2296.06|2284.56|8
1735985720000|2025-01-04 10:15:20|2297.78|2286.28|2298.71|2287.21|2298.71|2287.21|2297.78|2286.28|2
1735985730000|2025-01-04 10:15:30|2298.77|2287.27|2300.78|2289.28|2300.78|2289.28|2298.77|2287.27|6
1735985740000|2025-01-04 10:15:40|2300.69|2289.19|2300.78|2289.28|2300.78|2289.28|2300.69|2289.19|6
1735985750000|2025-01-04 10:15:50|2300.7|2289.2|2300|2288.5|2300.7|2289.2|2299.87|2288.37|17
1735985760000|2025-01-04 10:16:00|2299.96|2288.46|2297.8|2286.3|2300.16|2288.66|2297.64|2286.14|23
1735985770000|2025-01-04 10:16:10|2297.92|2286.42|2297.5|2286|2297.92|2286.42|2296.97|2285.47|24
1735985780000|2025-01-04 10:16:20|2297.49|2285.99|2297.83|2286.33|2297.83|2286.33|2297.46|2285.96|22
1735985790000|2025-01-04 10:16:30|2297.78|2286.28|2297.83|2286.33|2297.83|2286.33|2296.71|2285.21|29
1735985800000|2025-01-04 10:16:40|2297.76|2286.26|2298.83|2287.33|2298.83|2287.33|2297.75|2286.25|22
1735985810000|2025-01-04 10:16:50|2298.71|2287.21|2298.8|2287.3|2298.89|2287.39|2298.66|2287.16|20
1735985820000|2025-01-04 10:17:00|2298.66|2287.16|2299.03|2287.53|2299.32|2287.82|2298.02|2286.52|25
1735985830000|2025-01-04 10:17:10|2299.09|2287.59|2298.1|2286.6|2299.21|2287.71|2298.1|2286.6|21
1735985840000|2025-01-04 10:17:20|2298.25|2286.75|2298.73|2287.23|2298.73|2287.23|2298.25|2286.75|22
1735985850000|2025-01-04 10:17:30|2298.8|2287.3|2298.28|2286.78|2298.86|2287.36|2298.07|2286.57|20
1735985860000|2025-01-04 10:17:40|2298.29|2286.79|2297.36|2285.86|2298.46|2286.96|2297.36|2285.86|17
1735985870000|2025-01-04 10:17:50|2297.29|2285.79|2297.35|2285.85|2297.65|2286.15|2297.21|2285.71|17
1735985880000|2025-01-04 10:18:00|2297.32|2285.82|2297.23|2285.73|2297.48|2285.98|2296.73|2285.23|29
1735985890000|2025-01-04 10:18:10|2297.34|2285.84|2296.19|2284.69|2297.34|2285.84|2295.81|2284.31|31
1735985900000|2025-01-04 10:18:20|2296.18|2284.68|2296.6|2285.1|2296.6|2285.1|2296.15|2284.65|21
1735985910000|2025-01-04 10:18:30|2296.61|2285.11|2296.76|2285.26|2296.76|2285.26|2296.61|2285.11|5
1735985930000|2025-01-04 10:18:50|2296.38|2284.88|2296.71|2285.21|2296.76|2285.26|2296.38|2284.88|14
1735985940000|2025-01-04 10:19:00|2296.64|2285.14|2296.52|2285.02|2296.76|2285.26|2296.03|2284.53|20
1735985950000|2025-01-04 10:19:10|2296.29|2284.79|2296.53|2285.03|2296.6|2285.1|2296.29|2284.79|21
1735985960000|2025-01-04 10:19:20|2296.56|2285.06|2296.76|2285.26|2296.76|2285.26|2296.53|2285.03|16
1735985990000|2025-01-04 10:19:50|2296.73|2285.23|2296.64|2285.14|2296.73|2285.23|2296.48|2284.98|14
1735986000000|2025-01-04 10:20:00|2296.07|2284.57|2295.75|2284.25|2296.07|2284.57|2295.75|2284.25|7
1735986010000|2025-01-04 10:20:10|2295.84|2284.34|2295.76|2284.26|2295.84|2284.34|2295.76|2284.26|2
1735986020000|2025-01-04 10:20:20|2295.75|2284.25|2295.92|2284.42|2296.01|2284.51|2295.75|2284.25|20
1735986030000|2025-01-04 10:20:30|2295.75|2284.25|2296.2|2284.7|2296.25|2284.75|2295.75|2284.25|13
1735986040000|2025-01-04 10:20:40|2296.17|2284.67|2295.75|2284.25|2296.19|2284.69|2295.75|2284.25|9
1735986070000|2025-01-04 10:21:10|2295.87|2284.37|2296.03|2284.53|2296.48|2284.98|2295.87|2284.37|22
1735986080000|2025-01-04 10:21:20|2295.97|2284.47|2295.75|2284.25|2295.97|2284.47|2295.75|2284.25|15
1735986090000|2025-01-04 10:21:30|2295.78|2284.28|2296.28|2284.78|2296.29|2284.79|2295.78|2284.28|18
1735986100000|2025-01-04 10:21:40|2296.17|2284.67|2295.89|2284.39|2296.17|2284.67|2295.84|2284.34|21
1735986110000|2025-01-04 10:21:50|2295.88|2284.38|2296.42|2284.92|2296.54|2285.04|2295.88|2284.38|20
1735986120000|2025-01-04 10:22:00|2296.39|2284.89|2296.61|2285.11|2296.73|2285.23|2296.14|2284.64|20
1735986130000|2025-01-04 10:22:10|2296.66|2285.16|2296.76|2285.26|2296.76|2285.26|2296.61|2285.11|9
1735986140000|2025-01-04 10:22:20|2297.3|2285.8|2297.43|2285.93|2297.43|2285.93|2297.04|2285.54|23
1735986150000|2025-01-04 10:22:30|2297.51|2286.01|2297.54|2286.04|2297.63|2286.13|2297.42|2285.92|19
1735986160000|2025-01-04 10:22:40|2297.55|2286.05|2298.18|2286.68|2298.28|2286.78|2297.51|2286.01|19
1735986170000|2025-01-04 10:22:50|2298.29|2286.79|2297.58|2286.08|2298.31|2286.81|2297.58|2286.08|13
1735986180000|2025-01-04 10:23:00|2297.51|2286.01|2296.21|2284.71|2297.51|2286.01|2296.21|2284.71|23
1735986190000|2025-01-04 10:23:10|2296.23|2284.73|2295.91|2284.41|2296.24|2284.74|2295.75|2284.25|22
1735986200000|2025-01-04 10:23:20|2295.93|2284.43|2296.91|2285.41|2296.96|2285.46|2295.87|2284.37|25
1735986210000|2025-01-04 10:23:30|2297.04|2285.54|2297.05|2285.55|2297.14|2285.64|2296.87|2285.37|20
1735986220000|2025-01-04 10:23:40|2297.08|2285.58|2297.14|2285.64|2297.14|2285.64|2297.08|2285.58|6
1735986240000|2025-01-04 10:24:00|2297.3|2285.8|2297.45|2285.95|2297.45|2285.95|2297.3|2285.8|2
1735986270000|2025-01-04 10:24:30|2298.08|2286.58|2298.7|2287.2|2298.7|2287.2|2298.08|2286.58|2
1735986300000|2025-01-04 10:25:00|2298.75|2287.25|2299.58|2288.08|2299.58|2288.08|2298.75|2287.25|3
1735986310000|2025-01-04 10:25:10|2299.59|2288.09|2299.68|2288.18|2299.68|2288.18|2299.59|2288.09|2
1735986330000|2025-01-04 10:25:30|2299.74|2288.24|2299.79|2288.29|2299.79|2288.29|2299.74|2288.24|2
1735986380000|2025-01-04 10:26:20|2300.09|2288.59|2300.38|2288.88|2300.38|2288.88|2300.09|2288.59|2
1735986540000|2025-01-04 10:29:00|2300.2|2288.7|2300.33|2288.83|2300.33|2288.83|2300.07|2288.57|11
1735986550000|2025-01-04 10:29:10|2300.34|2288.84|2300.34|2288.84|2300.38|2288.88|2300.34|2288.84|3
1735986560000|2025-01-04 10:29:20|2300.36|2288.86|2300.38|2288.88|2300.38|2288.88|2300.36|2288.86|2
1735986580000|2025-01-04 10:29:40|2300.36|2288.86|2300.38|2288.88|2300.38|2288.88|2300.36|2288.86|5
1735986600000|2025-01-04 10:30:00|2300.37|2288.87|2299|2287.5|2300.37|2288.87|2298.98|2287.48|13
1735986610000|2025-01-04 10:30:10|2299.01|2287.51|2299.7|2288.2|2299.7|2288.2|2299.01|2287.51|19
1735986620000|2025-01-04 10:30:20|2299.68|2288.18|2299.45|2287.95|2299.73|2288.23|2299.24|2287.74|27
1735986630000|2025-01-04 10:30:30|2299.43|2287.93|2299.19|2287.69|2299.43|2287.93|2298.83|2287.33|20
1735986640000|2025-01-04 10:30:40|2299.38|2287.88|2298.98|2287.48|2299.6|2288.1|2298.86|2287.36|19
1735986650000|2025-01-04 10:30:50|2298.92|2287.42|2299.35|2287.85|2299.5|2288|2298.85|2287.35|19
1735986660000|2025-01-04 10:31:00|2299.38|2287.88|2300.22|2288.72|2300.22|2288.72|2299.24|2287.74|22
1735986670000|2025-01-04 10:31:10|2300.11|2288.61|2300.73|2289.23|2300.76|2289.26|2300.11|2288.61|23
1735986680000|2025-01-04 10:31:20|2300.78|2289.28|2300.78|2289.28|2300.78|2289.28|2300.78|2289.28|1
1735986700000|2025-01-04 10:31:40|2301.1|2289.6|2301.43|2289.93|2301.43|2289.93|2301.1|2289.6|2
1735986720000|2025-01-04 10:32:00|2301.83|2290.33|2302.66|2291.16|2302.66|2291.16|2301.83|2290.33|2
1735986760000|2025-01-04 10:32:40|2302.83|2291.33|2303.01|2291.51|2303.01|2291.51|2302.83|2291.33|2
1735986790000|2025-01-04 10:33:10|2303.38|2291.88|2303.75|2292.25|2303.75|2292.25|2303.38|2291.88|2
1735986840000|2025-01-04 10:34:00|2304.17|2292.67|2304.59|2293.09|2304.59|2293.09|2304.17|2292.67|2
1735986850000|2025-01-04 10:34:10|2304.6|2293.1|2303.68|2292.18|2304.62|2293.12|2303.68|2292.18|6
1735986860000|2025-01-04 10:34:20|2303.7|2292.2|2303.84|2292.34|2304.03|2292.53|2303.7|2292.2|11
1735986870000|2025-01-04 10:34:30|2303.88|2292.38|2304.11|2292.61|2304.2|2292.7|2303.88|2292.38|20
1735986880000|2025-01-04 10:34:40|2304.2|2292.7|2303.95|2292.45|2304.25|2292.75|2303.87|2292.37|15
1735986890000|2025-01-04 10:34:50|2304.14|2292.64|2303.96|2292.46|2304.14|2292.64|2303.89|2292.39|16
1735986900000|2025-01-04 10:35:00|2303.91|2292.41|2303.96|2292.46|2304.21|2292.71|2303.91|2292.41|19
1735986910000|2025-01-04 10:35:10|2304.08|2292.58|2303.6|2292.1|2304.16|2292.66|2303.48|2291.98|21
1735986920000|2025-01-04 10:35:20|2303.55|2292.05|2302.41|2290.91|2303.55|2292.05|2302.23|2290.73|22
1735986930000|2025-01-04 10:35:30|2302.32|2290.82|2302.97|2291.47|2303.53|2292.03|2302.32|2290.82|21
1735986940000|2025-01-04 10:35:40|2302.9|2291.4|2303.87|2292.37|2304.08|2292.58|2302.9|2291.4|24
1735986950000|2025-01-04 10:35:50|2303.99|2292.49|2304.02|2292.52|2304.29|2292.79|2303.75|2292.25|16
1735986960000|2025-01-04 10:36:00|2303.97|2292.47|2303.72|2292.22|2304.12|2292.62|2303.72|2292.22|11
1735986970000|2025-01-04 10:36:10|2303.66|2292.16|2304.14|2292.64|2304.26|2292.76|2303.54|2292.04|13
1735986980000|2025-01-04 10:36:20|2304.03|2292.53|2304.03|2292.53|2304.14|2292.64|2304.03|2292.53|12
1735986990000|2025-01-04 10:36:30|2303.85|2292.35|2303.99|2292.49|2304.23|2292.73|2303.85|2292.35|17
1735987000000|2025-01-04 10:36:40|2304.05|2292.55|2304.03|2292.53|2304.09|2292.59|2303.92|2292.42|21
1735987010000|2025-01-04 10:36:50|2303.92|2292.42|2303.61|2292.11|2303.92|2292.42|2303|2291.5|14
1735987020000|2025-01-04 10:37:00|2303.59|2292.09|2303.76|2292.26|2304.28|2292.78|2303.54|2292.04|15
1735987030000|2025-01-04 10:37:10|2303.77|2292.27|2304.62|2293.12|2304.62|2293.12|2303.76|2292.26|19
1735987080000|2025-01-04 10:38:00|2304.66|2293.16|2305.61|2294.11|2305.61|2294.11|2304.66|2293.16|2
1735987130000|2025-01-04 10:38:50|2305.8|2294.3|2305.98|2294.48|2305.98|2294.48|2305.8|2294.3|2
1735987140000|2025-01-04 10:39:00|2305.86|2294.36|2305.76|2294.26|2305.86|2294.36|2305.41|2293.91|9
1735987150000|2025-01-04 10:39:10|2305.83|2294.33|2305.54|2294.04|2305.83|2294.33|2305.51|2294.01|15
1735987160000|2025-01-04 10:39:20|2305.69|2294.19|2304.94|2293.44|2305.69|2294.19|2304.83|2293.33|18
1735987170000|2025-01-04 10:39:30|2304.9|2293.4|2304.85|2293.35|2305.05|2293.55|2304.84|2293.34|21
1735987180000|2025-01-04 10:39:40|2304.83|2293.33|2305.79|2294.29|2305.81|2294.31|2304.82|2293.32|24
1735987190000|2025-01-04 10:39:50|2305.81|2294.31|2305.34|2293.84|2305.81|2294.31|2305.27|2293.77|25
1735987200000|2025-01-04 10:40:00|2305.41|2293.91|2304.77|2293.27|2305.6|2294.1|2304.76|2293.26|15
1735987210000|2025-01-04 10:40:10|2304.81|2293.31|2304.93|2293.43|2305.26|2293.76|2304.76|2293.26|28
1735987220000|2025-01-04 10:40:20|2304.97|2293.47|2305.25|2293.75|2305.25|2293.75|2304.66|2293.16|22
1735987230000|2025-01-04 10:40:30|2305.21|2293.71|2305.73|2294.23|2305.73|2294.23|2305.21|2293.71|19
1735987240000|2025-01-04 10:40:40|2305.71|2294.21|2305.6|2294.1|2305.74|2294.24|2305.56|2294.06|9
1735987250000|2025-01-04 10:40:50|2305.74|2294.24|2305.33|2293.83|2305.87|2294.37|2305.2|2293.7|18
1735987260000|2025-01-04 10:41:00|2305.23|2293.73|2305.08|2293.58|2305.33|2293.83|2305.02|2293.52|20
1735987270000|2025-01-04 10:41:10|2305.24|2293.74|2305.71|2294.21|2305.72|2294.22|2305.04|2293.54|20
1735987280000|2025-01-04 10:41:20|2305.6|2294.1|2305.94|2294.44|2305.94|2294.44|2305.34|2293.84|17
1735987290000|2025-01-04 10:41:30|2305.93|2294.43|2306|2294.5|2306|2294.5|2305.84|2294.34|11
1735987300000|2025-01-04 10:41:40|2305.99|2294.49|2306|2294.5|2306|2294.5|2305.99|2294.49|2
1735987310000|2025-01-04 10:41:50|2306.01|2294.51|2306.01|2294.51|2306.04|2294.54|2306.01|2294.51|3
1735987320000|2025-01-04 10:42:00|2306|2294.5|2305.71|2294.21|2306|2294.5|2305.71|2294.21|4
1735987330000|2025-01-04 10:42:10|2305.65|2294.15|2305.67|2294.17|2305.94|2294.44|2305.59|2294.09|12
1735987340000|2025-01-04 10:42:20|2305.77|2294.27|2306.04|2294.54|2306.04|2294.54|2305.77|2294.27|10
1735987450000|2025-01-04 10:44:10|2306.62|2295.12|2307.2|2295.7|2307.2|2295.7|2306.62|2295.12|2
1735987460000|2025-01-04 10:44:20|2307.22|2295.72|2307.24|2295.74|2307.24|2295.74|2307.22|2295.72|4
1735987470000|2025-01-04 10:44:30|2307.29|2295.79|2307.44|2295.94|2307.44|2295.94|2307.29|2295.79|6
1735987490000|2025-01-04 10:44:50|2308.25|2296.75|2307.99|2296.49|2308.25|2296.75|2307.99|2296.49|3
1735987500000|2025-01-04 10:45:00|2308.09|2296.59|2308.65|2297.15|2308.73|2297.23|2308.01|2296.51|18
1735987510000|2025-01-04 10:45:10|2308.72|2297.22|2308.78|2297.28|2309.3|2297.8|2308.63|2297.13|20
1735987520000|2025-01-04 10:45:20|2308.68|2297.18|2309.25|2297.75|2309.3|2297.8|2308.63|2297.13|23
1735987530000|2025-01-04 10:45:30|2309.24|2297.74|2309.24|2297.74|2309.72|2298.22|2309.24|2297.74|13
1735987540000|2025-01-04 10:45:40|2309.09|2297.59|2308.59|2297.09|2309.09|2297.59|2308.54|2297.04|13
1735987550000|2025-01-04 10:45:50|2308.58|2297.08|2308.49|2296.99|2308.74|2297.24|2308.13|2296.63|21
1735987560000|2025-01-04 10:46:00|2308.85|2297.35|2308.32|2296.82|2308.86|2297.36|2308.32|2296.82|18
1735987570000|2025-01-04 10:46:10|2308.28|2296.78|2308.21|2296.71|2308.44|2296.94|2308.12|2296.62|13
1735987580000|2025-01-04 10:46:20|2308.22|2296.72|2308.87|2297.37|2308.87|2297.37|2308.15|2296.65|27
1735987590000|2025-01-04 10:46:30|2308.86|2297.36|2309.05|2297.55|2309.1|2297.6|2308.86|2297.36|11
1735987600000|2025-01-04 10:46:40|2309.4|2297.9|2309.22|2297.72|2309.4|2297.9|2308.97|2297.47|24
1735987610000|2025-01-04 10:46:50|2309.24|2297.74|2309.57|2298.07|2309.75|2298.25|2309.21|2297.71|27
1735987620000|2025-01-04 10:47:00|2309.53|2298.03|2308.47|2296.97|2309.53|2298.03|2308.45|2296.95|12
1735987630000|2025-01-04 10:47:10|2308.46|2296.96|2309.19|2297.69|2309.4|2297.9|2308.44|2296.94|19
1735987640000|2025-01-04 10:47:20|2309.13|2297.63|2309|2297.5|2309.31|2297.81|2308.92|2297.42|15
1735987650000|2025-01-04 10:47:30|2309.02|2297.52|2309.23|2297.73|2309.31|2297.81|2308.93|2297.43|20
1735987660000|2025-01-04 10:47:40|2309.17|2297.67|2309.75|2298.25|2309.77|2298.27|2309.04|2297.54|24
1735987670000|2025-01-04 10:47:50|2309.71|2298.21|2309.44|2297.94|2309.82|2298.32|2309.44|2297.94|6
1735987680000|2025-01-04 10:48:00|2309.4|2297.9|2309.98|2298.48|2309.98|2298.48|2309.36|2297.86|10
1735987720000|2025-01-04 10:48:40|2309.85|2298.35|2309.56|2298.06|2309.85|2298.35|2309.56|2298.06|3
1735987730000|2025-01-04 10:48:50|2309.39|2297.89|2309.09|2297.59|2309.39|2297.89|2309.09|2297.59|3
1735987740000|2025-01-04 10:49:00|2308.99|2297.49|2308.32|2296.82|2308.99|2297.49|2308.32|2296.82|8
1735987750000|2025-01-04 10:49:10|2308.18|2296.68|2308.75|2297.25|2309.09|2297.59|2308.08|2296.58|17
1735987760000|2025-01-04 10:49:20|2309.09|2297.59|2308.7|2297.2|2309.09|2297.59|2308.7|2297.2|9
1735987770000|2025-01-04 10:49:30|2308.85|2297.35|2309.46|2297.96|2309.46|2297.96|2308.76|2297.26|12
1735987780000|2025-01-04 10:49:40|2309.58|2298.08|2309.39|2297.89|2309.68|2298.18|2309.39|2297.89|15
1735987790000|2025-01-04 10:49:50|2309.24|2297.74|2309.15|2297.65|2309.38|2297.88|2309.1|2297.6|16
1735987800000|2025-01-04 10:50:00|2309.19|2297.69|2307.4|2295.9|2309.34|2297.84|2307.39|2295.89|25
1735987810000|2025-01-04 10:50:10|2307.48|2295.98|2308.11|2296.61|2308.18|2296.68|2307.48|2295.98|21
1735987820000|2025-01-04 10:50:20|2308.05|2296.55|2308.09|2296.59|2308.46|2296.96|2308.04|2296.54|21
1735987830000|2025-01-04 10:50:30|2308.07|2296.57|2307.19|2295.69|2308.07|2296.57|2307.11|2295.61|11
1735987840000|2025-01-04 10:50:40|2307.17|2295.67|2309.7|2298.2|2309.7|2298.2|2307.11|2295.61|27
1735987850000|2025-01-04 10:50:50|2309.8|2298.3|2309.77|2298.27|2309.8|2298.3|2309.7|2298.2|21
1735987860000|2025-01-04 10:51:00|2309.75|2298.25|2309.5|2298|2309.89|2298.39|2309.33|2297.83|15
1735987870000|2025-01-04 10:51:10|2309.46|2297.96|2309.45|2297.95|2309.79|2298.29|2309.14|2297.64|16
1735987880000|2025-01-04 10:51:20|2309.61|2298.11|2309.5|2298|2309.66|2298.16|2309.12|2297.62|26
1735987890000|2025-01-04 10:51:30|2309.49|2297.99|2308.89|2297.39|2309.6|2298.1|2308.86|2297.36|21
1735987900000|2025-01-04 10:51:40|2308.95|2297.45|2309.73|2298.23|2309.73|2298.23|2308.89|2297.39|23
1735987910000|2025-01-04 10:51:50|2309.69|2298.19|2308.97|2297.47|2309.69|2298.19|2308.83|2297.33|13
1735987920000|2025-01-04 10:52:00|2308.93|2297.43|2309.55|2298.05|2309.7|2298.2|2308.93|2297.43|19
1735987930000|2025-01-04 10:52:10|2309.7|2298.2|2308.4|2296.9|2309.7|2298.2|2308.4|2296.9|18
1735987940000|2025-01-04 10:52:20|2308.35|2296.85|2308.06|2296.56|2308.4|2296.9|2307.58|2296.08|22
1735987950000|2025-01-04 10:52:30|2307.93|2296.43|2308.41|2296.91|2308.5|2297|2307.88|2296.38|26
1735987960000|2025-01-04 10:52:40|2308.5|2297|2308.14|2296.64|2308.5|2297|2308.14|2296.64|22
1735987970000|2025-01-04 10:52:50|2308.16|2296.66|2307.99|2296.49|2308.53|2297.03|2307.98|2296.48|22
1735987980000|2025-01-04 10:53:00|2308.14|2296.64|2309.09|2297.59|2309.09|2297.59|2307.97|2296.47|20
1735987990000|2025-01-04 10:53:10|2309.15|2297.65|2309.26|2297.76|2309.53|2298.03|2309.12|2297.62|19
1735988000000|2025-01-04 10:53:20|2309.24|2297.74|2309.84|2298.34|2309.85|2298.35|2309.24|2297.74|13
1735988020000|2025-01-04 10:53:40|2309.83|2298.33|2309.89|2298.39|2309.89|2298.39|2309.83|2298.33|3
1735988060000|2025-01-04 10:54:20|2310.36|2298.86|2310.36|2298.86|2310.36|2298.86|2310.36|2298.86|1
1735988070000|2025-01-04 10:54:30|2310.83|2299.33|2310.83|2299.33|2310.83|2299.33|2310.83|2299.33|1
1735988080000|2025-01-04 10:54:40|2310.93|2299.43|2310.84|2299.34|2310.93|2299.43|2310.84|2299.34|8
1735988090000|2025-01-04 10:54:50|2310.93|2299.43|2311.2|2299.7|2311.2|2299.7|2310.83|2299.33|20
1735988100000|2025-01-04 10:55:00|2311.11|2299.61|2310.95|2299.45|2311.11|2299.61|2310.95|2299.45|3
1735988110000|2025-01-04 10:55:10|2310.89|2299.39|2311.1|2299.6|2311.15|2299.65|2310.84|2299.34|21
1735988120000|2025-01-04 10:55:20|2311.01|2299.51|2311.2|2299.7|2311.2|2299.7|2310.92|2299.42|9
1735988220000|2025-01-04 10:57:00|2311.44|2299.94|2310.9|2299.4|2311.69|2300.19|2310.9|2299.4|4
1735988230000|2025-01-04 10:57:10|2310.81|2299.31|2311.14|2299.64|2311.14|2299.64|2310.81|2299.31|8
1735988240000|2025-01-04 10:57:20|2311.49|2299.99|2310.96|2299.46|2311.49|2299.99|2310.96|2299.46|13
1735988250000|2025-01-04 10:57:30|2310.89|2299.39|2310.32|2298.82|2310.89|2299.39|2310.32|2298.82|5
1735988260000|2025-01-04 10:57:40|2310.22|2298.72|2310.16|2298.66|2310.39|2298.89|2309.69|2298.19|27
1735988270000|2025-01-04 10:57:50|2310.27|2298.77|2310.92|2299.42|2311.2|2299.7|2310.19|2298.69|21
1735988280000|2025-01-04 10:58:00|2311.04|2299.54|2310.95|2299.45|2311.16|2299.66|2310.83|2299.33|14
1735988290000|2025-01-04 10:58:10|2310.86|2299.36|2309.88|2298.38|2311.02|2299.52|2309.88|2298.38|13
1735988300000|2025-01-04 10:58:20|2309.81|2298.31|2309.97|2298.47|2310.17|2298.67|2309.81|2298.31|17
1735988310000|2025-01-04 10:58:30|2310.14|2298.64|2310.82|2299.32|2310.88|2299.38|2309.92|2298.42|10
1735988320000|2025-01-04 10:58:40|2311.09|2299.59|2310.95|2299.45|2311.15|2299.65|2310.85|2299.35|11
1735988330000|2025-01-04 10:58:50|2310.96|2299.46|2310.75|2299.25|2310.96|2299.46|2310.69|2299.19|9
1735988340000|2025-01-04 10:59:00|2310.77|2299.27|2310.73|2299.23|2310.94|2299.44|2310.7|2299.2|11
1735988350000|2025-01-04 10:59:10|2310.9|2299.4|2310.82|2299.32|2310.97|2299.47|2310.73|2299.23|10
1735988360000|2025-01-04 10:59:20|2310.8|2299.3|2309.89|2298.39|2310.8|2299.3|2309.89|2298.39|9
1735988370000|2025-01-04 10:59:30|2310.1|2298.6|2309.92|2298.42|2310.1|2298.6|2309.92|2298.42|4
1735988380000|2025-01-04 10:59:40|2309.89|2298.39|2310.78|2299.28|2310.87|2299.37|2309.89|2298.39|19
1735988390000|2025-01-04 10:59:50|2310.7|2299.2|2310.5|2299|2310.83|2299.33|2310.5|2299|16
1735988400000|2025-01-04 11:00:00|2310.54|2299.04|2310.61|2299.11|2310.95|2299.45|2310.28|2298.78|11
1735988410000|2025-01-04 11:00:10|2310.84|2299.34|2310.58|2299.08|2310.84|2299.34|2310.58|2299.08|7
1735988420000|2025-01-04 11:00:20|2310.7|2299.2|2311.76|2300.26|2311.76|2300.26|2310.7|2299.2|20
1735988430000|2025-01-04 11:00:30|2311.75|2300.25|2311.77|2300.27|2311.77|2300.27|2311.74|2300.24|4
1735988440000|2025-01-04 11:00:40|2311.8|2300.3|2311.83|2300.33|2311.83|2300.33|2311.73|2300.23|6
1735988450000|2025-01-04 11:00:50|2312.09|2300.59|2312.35|2300.85|2312.35|2300.85|2312.09|2300.59|2
1735988500000|2025-01-04 11:01:40|2312.19|2300.69|2312.28|2300.78|2312.28|2300.78|2311.91|2300.41|11
1735988510000|2025-01-04 11:01:50|2312.27|2300.77|2311.96|2300.46|2312.27|2300.77|2311.93|2300.43|11
1735988520000|2025-01-04 11:02:00|2312.07|2300.57|2311.79|2300.29|2312.27|2300.77|2311.66|2300.16|13
1735988530000|2025-01-04 11:02:10|2311.78|2300.28|2312.42|2300.92|2312.42|2300.92|2311.74|2300.24|31
1735988540000|2025-01-04 11:02:20|2312.27|2300.77|2312.01|2300.51|2312.43|2300.93|2312.01|2300.51|20
1735988550000|2025-01-04 11:02:30|2311.8|2300.3|2311.85|2300.35|2311.89|2300.39|2311.71|2300.21|18
1735988560000|2025-01-04 11:02:40|2311.84|2300.34|2311.81|2300.31|2311.85|2300.35|2311.81|2300.31|11
1735988570000|2025-01-04 11:02:50|2311.8|2300.3|2311.76|2300.26|2311.83|2300.33|2311.76|2300.26|13
1735988580000|2025-01-04 11:03:00|2311.67|2300.17|2310.42|2298.92|2311.67|2300.17|2310.03|2298.53|28
1735988590000|2025-01-04 11:03:10|2310.62|2299.12|2310.11|2298.61|2310.62|2299.12|2310.04|2298.54|26
1735988600000|2025-01-04 11:03:20|2310.12|2298.62|2310.03|2298.53|2310.12|2298.62|2309.73|2298.23|24
1735988610000|2025-01-04 11:03:30|2309.93|2298.43|2308.82|2297.32|2309.93|2298.43|2308.81|2297.31|24
1735988620000|2025-01-04 11:03:40|2308.84|2297.34|2308.83|2297.33|2308.84|2297.34|2308.77|2297.27|10
1735988630000|2025-01-04 11:03:50|2308.82|2297.32|2309.21|2297.71|2309.23|2297.73|2308.82|2297.32|9
1735988640000|2025-01-04 11:04:00|2309.79|2298.29|2309.85|2298.35|2310.08|2298.58|2309.79|2298.29|24
1735988650000|2025-01-04 11:04:10|2309.79|2298.29|2309.91|2298.41|2309.93|2298.43|2309.68|2298.18|23
1735988660000|2025-01-04 11:04:20|2309.92|2298.42|2310.05|2298.55|2310.15|2298.65|2309.81|2298.31|24
1735988670000|2025-01-04 11:04:30|2310.04|2298.54|2309.72|2298.22|2310.18|2298.68|2309.72|2298.22|17
1735988680000|2025-01-04 11:04:40|2309.84|2298.34|2309.09|2297.59|2309.84|2298.34|2309.09|2297.59|20
1735988690000|2025-01-04 11:04:50|2309.05|2297.55|2308.8|2297.3|2309.05|2297.55|2308.36|2296.86|19
1735988700000|2025-01-04 11:05:00|2308.37|2296.87|2309.62|2298.12|2309.72|2298.22|2308.17|2296.67|25
1735988710000|2025-01-04 11:05:10|2309.57|2298.07|2309.11|2297.61|2309.75|2298.25|2309.08|2297.58|22
1735988720000|2025-01-04 11:05:20|2309.1|2297.6|2309.21|2297.71|2309.71|2298.21|2309.09|2297.59|22
1735988730000|2025-01-04 11:05:30|2309.18|2297.68|2309.04|2297.54|2309.18|2297.68|2308.68|2297.18|26
1735988740000|2025-01-04 11:05:40|2309.01|2297.51|2308.65|2297.15|2309.02|2297.52|2308.65|2297.15|20
1735988750000|2025-01-04 11:05:50|2308.58|2297.08|2309.14|2297.64|2309.14|2297.64|2308.58|2297.08|19
1735988760000|2025-01-04 11:06:00|2308.89|2297.39|2309.95|2298.45|2310.05|2298.55|2308.89|2297.39|18
1735988770000|2025-01-04 11:06:10|2309.53|2298.03|2308.86|2297.36|2309.53|2298.03|2308.69|2297.19|21
1735988780000|2025-01-04 11:06:20|2308.85|2297.35|2308.35|2296.85|2309.02|2297.52|2308.22|2296.72|23
1735988790000|2025-01-04 11:06:30|2308.33|2296.83|2307.37|2295.87|2308.61|2297.11|2307.37|2295.87|31
1735988800000|2025-01-04 11:06:40|2307.4|2295.9|2306.8|2295.3|2307.53|2296.03|2306.77|2295.27|31
1735988810000|2025-01-04 11:06:50|2306.73|2295.23|2307.09|2295.59|2307.25|2295.75|2306.61|2295.11|24
1735988820000|2025-01-04 11:07:00|2307.08|2295.58|2306.7|2295.2|2307.59|2296.09|2306.7|2295.2|22
1735988830000|2025-01-04 11:07:10|2306.71|2295.21|2306.31|2294.81|2306.71|2295.21|2306.26|2294.76|16
1735988840000|2025-01-04 11:07:20|2306.3|2294.8|2305.66|2294.16|2306.31|2294.81|2305.65|2294.15|21
1735988850000|2025-01-04 11:07:30|2306.38|2294.88|2306.74|2295.24|2306.9|2295.4|2306.38|2294.88|15
1735988860000|2025-01-04 11:07:40|2306.7|2295.2|2306.44|2294.94|2306.7|2295.2|2306.19|2294.69|21
1735988870000|2025-01-04 11:07:50|2306.34|2294.84|2306.58|2295.08|2306.58|2295.08|2306.27|2294.77|17
1735988880000|2025-01-04 11:08:00|2306.61|2295.11|2306.95|2295.45|2307.13|2295.63|2306.54|2295.04|19
1735988890000|2025-01-04 11:08:10|2306.98|2295.48|2306.93|2295.43|2307.06|2295.56|2306.83|2295.33|26
1735988900000|2025-01-04 11:08:20|2307|2295.5|2307.26|2295.76|2307.29|2295.79|2306.98|2295.48|23
1735988910000|2025-01-04 11:08:30|2307.29|2295.79|2308.66|2297.16|2308.66|2297.16|2307.29|2295.79|23
1735988940000|2025-01-04 11:09:00|2308.68|2297.18|2309.25|2297.75|2309.25|2297.75|2308.68|2297.18|2
1735988980000|2025-01-04 11:09:40|2309.15|2297.65|2309.06|2297.56|2309.15|2297.65|2309.01|2297.51|13
1735988990000|2025-01-04 11:09:50|2309.11|2297.61|2309.25|2297.75|2309.25|2297.75|2309.05|2297.55|10
1735989000000|2025-01-04 11:10:00|2309.17|2297.67|2309.09|2297.59|2309.17|2297.67|2308.99|2297.49|3
1735989010000|2025-01-04 11:10:10|2309.04|2297.54|2309.25|2297.75|2309.25|2297.75|2309.01|2297.51|11
1735989050000|2025-01-04 11:10:50|2309.49|2297.99|2309.74|2298.24|2309.74|2298.24|2309.49|2297.99|2
1735989130000|2025-01-04 11:12:10|2309.58|2298.08|2309.63|2298.13|2309.63|2298.13|2309.57|2298.07|3
1735989140000|2025-01-04 11:12:20|2309.64|2298.14|2309.74|2298.24|2309.74|2298.24|2309.58|2298.08|8
1735989250000|2025-01-04 11:14:10|2310.15|2298.65|2310.57|2299.07|2310.57|2299.07|2310.15|2298.65|2
1735989280000|2025-01-04 11:14:40|2311.07|2299.57|2312.19|2300.69|2312.19|2300.69|2311.07|2299.57|3
1735989310000|2025-01-04 11:15:10|2312.26|2300.76|2313.84|2302.34|2315.16|2303.66|2312.26|2300.76|10
1735989320000|2025-01-04 11:15:20|2313.81|2302.31|2313.37|2301.87|2313.82|2302.32|2313.37|2301.87|10
1735989330000|2025-01-04 11:15:30|2313.25|2301.75|2313.08|2301.58|2313.25|2301.75|2312.89|2301.39|10
1735989340000|2025-01-04 11:15:40|2313.07|2301.57|2313|2301.5|2313.19|2301.69|2312.9|2301.4|12
1735989350000|2025-01-04 11:15:50|2313.16|2301.66|2312.9|2301.4|2313.19|2301.69|2312.63|2301.13|14
1735989360000|2025-01-04 11:16:00|2312.91|2301.41|2312.89|2301.39|2313.02|2301.52|2312.78|2301.28|16
1735989370000|2025-01-04 11:16:10|2312.8|2301.3|2312.38|2300.88|2312.8|2301.3|2312.16|2300.66|15
1735989380000|2025-01-04 11:16:20|2312.33|2300.83|2312.37|2300.87|2312.55|2301.05|2312.32|2300.82|10
1735989390000|2025-01-04 11:16:30|2312.19|2300.69|2311.86|2300.36|2312.37|2300.87|2311.73|2300.23|17
1735989400000|2025-01-04 11:16:40|2311.85|2300.35|2311.97|2300.47|2312.2|2300.7|2311.8|2300.3|18
1735989410000|2025-01-04 11:16:50|2312.2|2300.7|2312.02|2300.52|2312.2|2300.7|2311.94|2300.44|4
1735989420000|2025-01-04 11:17:00|2312.18|2300.68|2313.08|2301.58|2313.08|2301.58|2312.17|2300.67|16
1735989430000|2025-01-04 11:17:10|2312.93|2301.43|2313.5|2302|2313.59|2302.09|2312.93|2301.43|21
1735989440000|2025-01-04 11:17:20|2313.55|2302.05|2313.26|2301.76|2313.81|2302.31|2313.26|2301.76|19
1735989450000|2025-01-04 11:17:30|2313.09|2301.59|2313.05|2301.55|2313.24|2301.74|2312.96|2301.46|16
1735989460000|2025-01-04 11:17:40|2312.98|2301.48|2313.36|2301.86|2313.36|2301.86|2312.96|2301.46|19
1735989470000|2025-01-04 11:17:50|2313.3|2301.8|2313.27|2301.77|2313.36|2301.86|2313.04|2301.54|18
1735989480000|2025-01-04 11:18:00|2313.1|2301.6|2313.08|2301.58|2313.29|2301.79|2313.02|2301.52|18
1735989490000|2025-01-04 11:18:10|2313.22|2301.72|2313.06|2301.56|2313.29|2301.79|2313.02|2301.52|26
1735989500000|2025-01-04 11:18:20|2313.03|2301.53|2313.03|2301.53|2313.03|2301.53|2313.03|2301.53|1
1735989510000|2025-01-04 11:18:30|2313.05|2301.55|2313.11|2301.61|2313.19|2301.69|2313.03|2301.53|8
1735989520000|2025-01-04 11:18:40|2313.41|2301.91|2313.14|2301.64|2313.41|2301.91|2313.05|2301.55|14
1735989530000|2025-01-04 11:18:50|2313.21|2301.71|2313.17|2301.67|2313.48|2301.98|2313.04|2301.54|13
1735989540000|2025-01-04 11:19:00|2313.48|2301.98|2313.3|2301.8|2313.51|2302.01|2313.11|2301.61|23
1735989550000|2025-01-04 11:19:10|2313.22|2301.72|2313.04|2301.54|2313.3|2301.8|2312.92|2301.42|12
1735989560000|2025-01-04 11:19:20|2313.24|2301.74|2313.52|2302.02|2313.66|2302.16|2313.05|2301.55|15
1735989570000|2025-01-04 11:19:30|2313.46|2301.96|2312.99|2301.49|2313.46|2301.96|2312.89|2301.39|8
1735989580000|2025-01-04 11:19:40|2313.18|2301.68|2313.17|2301.67|2313.29|2301.79|2313.1|2301.6|12
1735989590000|2025-01-04 11:19:50|2313.36|2301.86|2313.29|2301.79|2313.52|2302.02|2313.23|2301.73|8
1735989600000|2025-01-04 11:20:00|2313.3|2301.8|2313|2301.5|2313.3|2301.8|2312.99|2301.49|7
1735989610000|2025-01-04 11:20:10|2312.93|2301.43|2312.03|2300.53|2312.93|2301.43|2312.03|2300.53|7
1735989620000|2025-01-04 11:20:20|2312.2|2300.7|2312.11|2300.61|2312.29|2300.79|2312.09|2300.59|10
1735989630000|2025-01-04 11:20:30|2312.04|2300.54|2311.48|2299.98|2312.04|2300.54|2311.43|2299.93|7
1735989640000|2025-01-04 11:20:40|2311.44|2299.94|2312.68|2301.18|2312.68|2301.18|2311.38|2299.88|20
1735989650000|2025-01-04 11:20:50|2312.8|2301.3|2312.04|2300.54|2312.91|2301.41|2312.04|2300.54|14
1735989660000|2025-01-04 11:21:00|2311.48|2299.98|2311.16|2299.66|2311.48|2299.98|2311.02|2299.52|12
1735989670000|2025-01-04 11:21:10|2311.14|2299.64|2311.22|2299.72|2311.22|2299.72|2310.99|2299.49|16
1735989680000|2025-01-04 11:21:20|2311.14|2299.64|2311.56|2300.06|2311.85|2300.35|2311.13|2299.63|14
1735989690000|2025-01-04 11:21:30|2311.31|2299.81|2310.11|2298.61|2311.31|2299.81|2310.07|2298.57|18
1735989700000|2025-01-04 11:21:40|2310.04|2298.54|2309.89|2298.39|2310.08|2298.58|2309.76|2298.26|25
1735989710000|2025-01-04 11:21:50|2309.9|2298.4|2309.83|2298.33|2310.09|2298.59|2309.83|2298.33|27
1735989720000|2025-01-04 11:22:00|2309.91|2298.41|2309.96|2298.46|2310.77|2299.27|2309.91|2298.41|20
1735989730000|2025-01-04 11:22:10|2310.15|2298.65|2308.89|2297.39|2310.15|2298.65|2308.84|2297.34|20
1735989740000|2025-01-04 11:22:20|2309.03|2297.53|2308.2|2296.7|2309.03|2297.53|2307.39|2295.89|25
1735989750000|2025-01-04 11:22:30|2308.36|2296.86|2308.98|2297.48|2309.38|2297.88|2308.36|2296.86|19
1735989760000|2025-01-04 11:22:40|2308.9|2297.4|2309.05|2297.55|2309.16|2297.66|2308.02|2296.52|28
1735989770000|2025-01-04 11:22:50|2309.9|2298.4|2310.08|2298.58|2310.14|2298.64|2309.79|2298.29|17
1735989780000|2025-01-04 11:23:00|2310.07|2298.57|2310.6|2299.1|2310.74|2299.24|2310.07|2298.57|27
1735989790000|2025-01-04 11:23:10|2310.62|2299.12|2310.82|2299.32|2311.03|2299.53|2310.56|2299.06|22
1735989800000|2025-01-04 11:23:20|2310.79|2299.29|2310.94|2299.44|2311.19|2299.69|2310.76|2299.26|21
1735989810000|2025-01-04 11:23:30|2310.99|2299.49|2311.39|2299.89|2311.39|2299.89|2310.9|2299.4|20
1735989820000|2025-01-04 11:23:40|2311.33|2299.83|2311.1|2299.6|2311.44|2299.94|2311.07|2299.57|18
1735989830000|2025-01-04 11:23:50|2311.03|2299.53|2310.98|2299.48|2311.26|2299.76|2310.75|2299.25|9
1735989840000|2025-01-04 11:24:00|2310.88|2299.38|2310.67|2299.17|2310.88|2299.38|2310.57|2299.07|18
1735989850000|2025-01-04 11:24:10|2310.66|2299.16|2310.08|2298.58|2310.81|2299.31|2309.93|2298.43|17
1735989860000|2025-01-04 11:24:20|2310.01|2298.51|2310.79|2299.29|2310.85|2299.35|2310|2298.5|20
1735989870000|2025-01-04 11:24:30|2310.75|2299.25|2310.75|2299.25|2310.83|2299.33|2310.75|2299.25|6
1735989890000|2025-01-04 11:24:50|2310.83|2299.33|2310.84|2299.34|2310.85|2299.35|2310.83|2299.33|5
1735989900000|2025-01-04 11:25:00|2311.26|2299.76|2310.75|2299.25|2311.26|2299.76|2310.75|2299.25|21
1735990020000|2025-01-04 11:27:00|2309.58|2298.08|2308.41|2296.91|2309.58|2298.08|2308.41|2296.91|2
1735990030000|2025-01-04 11:27:10|2308.53|2297.03|2308.46|2296.96|2308.73|2297.23|2308.41|2296.91|20
1735990040000|2025-01-04 11:27:20|2308.63|2297.13|2308.46|2296.96|2308.64|2297.14|2308.42|2296.92|22
1735990050000|2025-01-04 11:27:30|2308.43|2296.93|2308.78|2297.28|2308.86|2297.36|2308.43|2296.93|9
1735990060000|2025-01-04 11:27:40|2308.72|2297.22|2308.72|2297.22|2308.75|2297.25|2308.61|2297.11|9
1735990070000|2025-01-04 11:27:50|2308.78|2297.28|2308.78|2297.28|2308.96|2297.46|2308.77|2297.27|10
1735990080000|2025-01-04 11:28:00|2308.83|2297.33|2308.91|2297.41|2308.91|2297.41|2308.71|2297.21|10
1735990090000|2025-01-04 11:28:10|2308.96|2297.46|2308.82|2297.32|2309.01|2297.51|2308.81|2297.31|14
1735990100000|2025-01-04 11:28:20|2308.84|2297.34|2308.82|2297.32|2308.87|2297.37|2308.61|2297.11|18
1735990110000|2025-01-04 11:28:30|2308.83|2297.33|2308.89|2297.39|2308.89|2297.39|2308.8|2297.3|9
1735990120000|2025-01-04 11:28:40|2308.69|2297.19|2308.61|2297.11|2308.75|2297.25|2308.61|2297.11|7
1735990150000|2025-01-04 11:29:10|2308.92|2297.42|2308.75|2297.25|2308.92|2297.42|2308.75|2297.25|2
1735990160000|2025-01-04 11:29:20|2308.92|2297.42|2308.86|2297.36|2308.92|2297.42|2308.85|2297.35|5
1735990170000|2025-01-04 11:29:30|2308.85|2297.35|2308.78|2297.28|2308.85|2297.35|2308.78|2297.28|15
1735990180000|2025-01-04 11:29:40|2308.77|2297.27|2308.75|2297.25|2308.77|2297.27|2308.75|2297.25|2
1735990210000|2025-01-04 11:30:10|2308.81|2297.31|2308.86|2297.36|2308.97|2297.47|2308.81|2297.31|17
1735990220000|2025-01-04 11:30:20|2308.85|2297.35|2309.07|2297.57|2309.14|2297.64|2308.83|2297.33|24
1735990230000|2025-01-04 11:30:30|2309.09|2297.59|2309.11|2297.61|2309.39|2297.89|2309.08|2297.58|22
1735990240000|2025-01-04 11:30:40|2309.03|2297.53|2308.96|2297.46|2309.03|2297.53|2308.96|2297.46|4
1735990260000|2025-01-04 11:31:00|2309.08|2297.58|2308.96|2297.46|2309.08|2297.58|2308.96|2297.46|3
1735990370000|2025-01-04 11:32:50|2308.98|2297.48|2308.96|2297.46|2309.08|2297.58|2308.96|2297.46|7
1735990430000|2025-01-04 11:33:50|2308.78|2297.28|2308.62|2297.12|2308.78|2297.28|2308.62|2297.12|8
1735990440000|2025-01-04 11:34:00|2308.65|2297.15|2308.67|2297.17|2308.78|2297.28|2308.61|2297.11|22
1735990450000|2025-01-04 11:34:10|2308.68|2297.18|2308.61|2297.11|2308.68|2297.18|2308.61|2297.11|9
1735990460000|2025-01-04 11:34:20|2308.68|2297.18|2308.75|2297.25|2308.75|2297.25|2308.68|2297.18|2
1735990470000|2025-01-04 11:34:30|2308.72|2297.22|2308.76|2297.26|2308.77|2297.27|2308.72|2297.22|21
1735990480000|2025-01-04 11:34:40|2308.75|2297.25|2308.76|2297.26|2308.76|2297.26|2308.72|2297.22|13
1735990490000|2025-01-04 11:34:50|2308.9|2297.4|2309.19|2297.69|2309.3|2297.8|2308.81|2297.31|22
1735990500000|2025-01-04 11:35:00|2308.96|2297.46|2308.61|2297.11|2308.96|2297.46|2308.61|2297.11|7
1735990530000|2025-01-04 11:35:30|2308.6|2297.1|2308.6|2297.1|2308.6|2297.1|2308.6|2297.1|1
1735990540000|2025-01-04 11:35:40|2307.83|2296.33|2307.06|2295.56|2307.83|2296.33|2307.06|2295.56|2
1735990610000|2025-01-04 11:36:50|2307.08|2295.58|2307.08|2295.58|2307.08|2295.58|2307.08|2295.58|1
1735990620000|2025-01-04 11:37:00|2307.06|2295.56|2307.06|2295.56|2307.06|2295.56|2307.06|2295.56|1
1735990630000|2025-01-04 11:37:10|2307.08|2295.58|2307.01|2295.51|2307.26|2295.76|2306.74|2295.24|20
1735990640000|2025-01-04 11:37:20|2307|2295.5|2307.63|2296.13|2307.63|2296.13|2306.96|2295.46|23
1735990650000|2025-01-04 11:37:30|2307.87|2296.37|2308.39|2296.89|2308.58|2297.08|2307.74|2296.24|26
1735990660000|2025-01-04 11:37:40|2308.41|2296.91|2307.89|2296.39|2308.43|2296.93|2307.84|2296.34|24
1735990670000|2025-01-04 11:37:50|2308.01|2296.51|2308.05|2296.55|2308.21|2296.71|2307.93|2296.43|29
1735990680000|2025-01-04 11:38:00|2308.08|2296.58|2307.33|2295.83|2308.13|2296.63|2307.3|2295.8|26
1735990690000|2025-01-04 11:38:10|2307.56|2296.06|2307.72|2296.22|2307.77|2296.27|2307.45|2295.95|25
1735990700000|2025-01-04 11:38:20|2307.75|2296.25|2308.57|2297.07|2308.57|2297.07|2307.75|2296.25|16
1735990710000|2025-01-04 11:38:30|2308.56|2297.06|2308.6|2297.1|2308.6|2297.1|2308.56|2297.06|3
1735990720000|2025-01-04 11:38:40|2308.49|2296.99|2308.55|2297.05|2308.6|2297.1|2308.49|2296.99|8
1735990730000|2025-01-04 11:38:50|2308.57|2297.07|2308.61|2297.11|2308.98|2297.48|2308.56|2297.06|16
1735990740000|2025-01-04 11:39:00|2308.64|2297.14|2309.33|2297.83|2309.41|2297.91|2308.64|2297.14|24
1735990750000|2025-01-04 11:39:10|2309.37|2297.87|2309.35|2297.85|2309.82|2298.32|2309.35|2297.85|17
1735990760000|2025-01-04 11:39:20|2309.48|2297.98|2309.48|2297.98|2309.64|2298.14|2309.36|2297.86|23
1735990770000|2025-01-04 11:39:30|2309.56|2298.06|2309.53|2298.03|2309.73|2298.23|2309.42|2297.92|26
1735990780000|2025-01-04 11:39:40|2309.55|2298.05|2309.58|2298.08|2309.76|2298.26|2309.53|2298.03|24
1735990790000|2025-01-04 11:39:50|2309.6|2298.1|2309.4|2297.9|2309.62|2298.12|2309.21|2297.71|23
1735990800000|2025-01-04 11:40:00|2309.42|2297.92|2309.77|2298.27|2309.77|2298.27|2309.42|2297.92|23
1735990810000|2025-01-04 11:40:10|2309.78|2298.28|2310.68|2299.18|2310.69|2299.19|2309.78|2298.28|13
1735990820000|2025-01-04 11:40:20|2310.69|2299.19|2310.69|2299.19|2310.69|2299.19|2310.69|2299.19|1
1735990850000|2025-01-04 11:40:50|2310.6|2299.1|2310.63|2299.13|2310.63|2299.13|2310.6|2299.1|5
1735990860000|2025-01-04 11:41:00|2310.24|2298.74|2310.44|2298.94|2310.48|2298.98|2309.89|2298.39|28
1735990870000|2025-01-04 11:41:10|2310.54|2299.04|2310.69|2299.19|2310.69|2299.19|2310.45|2298.95|12
1735990890000|2025-01-04 11:41:30|2310.59|2299.09|2310.69|2299.19|2310.69|2299.19|2310.43|2298.93|15
1735990940000|2025-01-04 11:42:20|2311.19|2299.69|2311.69|2300.19|2311.69|2300.19|2311.19|2299.69|2
1735991030000|2025-01-04 11:43:50|2312.13|2300.63|2312.52|2301.02|2312.52|2301.02|2312.13|2300.63|4
1735991040000|2025-01-04 11:44:00|2312.53|2301.03|2312.53|2301.03|2312.53|2301.03|2312.52|2301.02|3
1735991050000|2025-01-04 11:44:10|2312.54|2301.04|2312.56|2301.06|2312.56|2301.06|2312.54|2301.04|3
1735991060000|2025-01-04 11:44:20|2312.55|2301.05|2311.89|2300.39|2312.55|2301.05|2311.84|2300.34|20
1735991070000|2025-01-04 11:44:30|2311.88|2300.38|2311.83|2300.33|2311.88|2300.38|2311.73|2300.23|24
1735991080000|2025-01-04 11:44:40|2311.82|2300.32|2311.8|2300.3|2312.01|2300.51|2311.72|2300.22|14
1735991090000|2025-01-04 11:44:50|2311.81|2300.31|2311.84|2300.34|2311.85|2300.35|2311.81|2300.31|4
1735991100000|2025-01-04 11:45:00|2311.85|2300.35|2311.57|2300.07|2312.01|2300.51|2311.21|2299.71|19
1735991110000|2025-01-04 11:45:10|2311.8|2300.3|2311.36|2299.86|2312.15|2300.65|2311.32|2299.82|23
1735991120000|2025-01-04 11:45:20|2311.35|2299.85|2312.13|2300.63|2312.18|2300.68|2311.3|2299.8|23
1735991130000|2025-01-04 11:45:30|2312.17|2300.67|2311.36|2299.86|2312.2|2300.7|2311.25|2299.75|22
1735991140000|2025-01-04 11:45:40|2311.28|2299.78|2311.15|2299.65|2311.39|2299.89|2311.14|2299.64|21
1735991150000|2025-01-04 11:45:50|2311.14|2299.64|2311.15|2299.65|2311.15|2299.65|2311.14|2299.64|4
1735991160000|2025-01-04 11:46:00|2311.27|2299.77|2311.14|2299.64|2311.27|2299.77|2311.14|2299.64|3
1735991220000|2025-01-04 11:47:00|2309.06|2297.56|2309.2|2297.7|2309.2|2297.7|2309.06|2297.56|2
1735991230000|2025-01-04 11:47:10|2309.21|2297.71|2309.65|2298.15|2309.79|2298.29|2309.16|2297.66|21
1735991240000|2025-01-04 11:47:20|2309.56|2298.06|2309.1|2297.6|2309.59|2298.09|2309.09|2297.59|19
1735991250000|2025-01-04 11:47:30|2309.15|2297.65|2308.98|2297.48|2309.15|2297.65|2308.71|2297.21|23
1735991260000|2025-01-04 11:47:40|2309.01|2297.51|2308.84|2297.34|2309.01|2297.51|2308.75|2297.25|22
1735991270000|2025-01-04 11:47:50|2308.83|2297.33|2309.36|2297.86|2309.42|2297.92|2308.78|2297.28|11
1735991280000|2025-01-04 11:48:00|2309.35|2297.85|2309.52|2298.02|2309.67|2298.17|2309.22|2297.72|26
1735991290000|2025-01-04 11:48:10|2309.38|2297.88|2310|2298.5|2310.24|2298.74|2309.35|2297.85|22
1735991300000|2025-01-04 11:48:20|2309.96|2298.46|2309.75|2298.25|2309.96|2298.46|2309.63|2298.13|16
1735991310000|2025-01-04 11:48:30|2309.74|2298.24|2309.78|2298.28|2310.12|2298.62|2309.72|2298.22|20
1735991320000|2025-01-04 11:48:40|2309.81|2298.31|2309.84|2298.34|2309.92|2298.42|2309.8|2298.3|10
1735991330000|2025-01-04 11:48:50|2309.83|2298.33|2309.81|2298.31|2309.85|2298.35|2309.8|2298.3|11
1735991340000|2025-01-04 11:49:00|2309.79|2298.29|2310.19|2298.69|2310.23|2298.73|2309.79|2298.29|10
1735991350000|2025-01-04 11:49:10|2310.21|2298.71|2310.46|2298.96|2310.56|2299.06|2310.19|2298.69|20
1735991360000|2025-01-04 11:49:20|2310.5|2299|2309.8|2298.3|2310.54|2299.04|2309.8|2298.3|31
1735991370000|2025-01-04 11:49:30|2309.93|2298.43|2309.64|2298.14|2309.93|2298.43|2309.54|2298.04|24
1735991380000|2025-01-04 11:49:40|2309.63|2298.13|2309.16|2297.66|2309.7|2298.2|2309.07|2297.57|26
1735991390000|2025-01-04 11:49:50|2309.19|2297.69|2309.13|2297.63|2309.23|2297.73|2309.07|2297.57|18
1735991400000|2025-01-04 11:50:00|2309.06|2297.56|2309.13|2297.63|2309.14|2297.64|2308.32|2296.82|27
1735991410000|2025-01-04 11:50:10|2309.14|2297.64|2309.43|2297.93|2309.55|2298.05|2308.93|2297.43|27
1735991420000|2025-01-04 11:50:20|2309.36|2297.86|2309.23|2297.73|2309.54|2298.04|2309.13|2297.63|14
1735991430000|2025-01-04 11:50:30|2309.09|2297.59|2309.1|2297.6|2309.18|2297.68|2309.05|2297.55|9
1735991440000|2025-01-04 11:50:40|2309.31|2297.81|2309.59|2298.09|2309.61|2298.11|2309.25|2297.75|23
1735991450000|2025-01-04 11:50:50|2309.56|2298.06|2310.37|2298.87|2310.37|2298.87|2309.55|2298.05|13
1735991460000|2025-01-04 11:51:00|2310.4|2298.9|2310.75|2299.25|2310.75|2299.25|2310.21|2298.71|18
1735991470000|2025-01-04 11:51:10|2310.65|2299.15|2310.39|2298.89|2310.65|2299.15|2310.28|2298.78|4
1735991480000|2025-01-04 11:51:20|2310.36|2298.86|2310.09|2298.59|2310.47|2298.97|2309.87|2298.37|26
1735991490000|2025-01-04 11:51:30|2310.08|2298.58|2310.47|2298.97|2310.54|2299.04|2310.05|2298.55|18
1735991500000|2025-01-04 11:51:40|2310.45|2298.95|2310.38|2298.88|2310.48|2298.98|2310.08|2298.58|22
1735991510000|2025-01-04 11:51:50|2310.36|2298.86|2311.37|2299.87|2311.37|2299.87|2310.32|2298.82|20
1735991520000|2025-01-04 11:52:00|2311.23|2299.73|2311.11|2299.61|2311.24|2299.74|2310.67|2299.17|28
1735991530000|2025-01-04 11:52:10|2311.12|2299.62|2311.14|2299.64|2311.14|2299.64|2310.7|2299.2|23
1735991540000|2025-01-04 11:52:20|2311.15|2299.65|2311.37|2299.87|2311.37|2299.87|2311.14|2299.64|7
1735991600000|2025-01-04 11:53:20|2311.2|2299.7|2310.6|2299.1|2311.23|2299.73|2310.54|2299.04|28
1735991610000|2025-01-04 11:53:30|2310.59|2299.09|2311.6|2300.1|2311.66|2300.16|2310.59|2299.09|15
1735991620000|2025-01-04 11:53:40|2311.77|2300.27|2311.73|2300.23|2311.77|2300.27|2311.36|2299.86|21
1735991630000|2025-01-04 11:53:50|2311.76|2300.26|2311.85|2300.35|2311.85|2300.35|2311.73|2300.23|8
1735991670000|2025-01-04 11:54:30|2312.03|2300.53|2312.76|2301.26|2312.76|2301.26|2312.03|2300.53|4
1735991690000|2025-01-04 11:54:50|2312.71|2301.21|2312.76|2301.26|2312.76|2301.26|2312.66|2301.16|6
1735991700000|2025-01-04 11:55:00|2312.75|2301.25|2311.99|2300.49|2312.75|2301.25|2311.99|2300.49|12
1735991710000|2025-01-04 11:55:10|2312.01|2300.51|2311.94|2300.44|2312.01|2300.51|2311.58|2300.08|18
1735991720000|2025-01-04 11:55:20|2312.12|2300.62|2311.76|2300.26|2312.18|2300.68|2311.66|2300.16|23
1735991730000|2025-01-04 11:55:30|2311.79|2300.29|2311.8|2300.3|2311.98|2300.48|2311.76|2300.26|31
1735991740000|2025-01-04 11:55:40|2311.82|2300.32|2312.22|2300.72|2312.25|2300.75|2311.76|2300.26|26
1735991750000|2025-01-04 11:55:50|2312.23|2300.73|2312.64|2301.14|2312.73|2301.23|2312.18|2300.68|31
1735991760000|2025-01-04 11:56:00|2312.61|2301.11|2312.59|2301.09|2312.67|2301.17|2312.52|2301.02|24
1735991770000|2025-01-04 11:56:10|2312.57|2301.07|2312.72|2301.22|2312.76|2301.26|2312.56|2301.06|23
1735991780000|2025-01-04 11:56:20|2312.73|2301.23|2312.76|2301.26|2312.76|2301.26|2312.73|2301.23|6
1735991940000|2025-01-04 11:59:00|2313.37|2301.87|2313.37|2301.87|2313.37|2301.87|2313.37|2301.87|1
1735991970000|2025-01-04 11:59:30|2313.19|2301.69|2313.09|2301.59|2313.2|2301.7|2313|2301.5|14
1735991980000|2025-01-04 11:59:40|2313.07|2301.57|2312.95|2301.45|2313.15|2301.65|2312.89|2301.39|28
1735991990000|2025-01-04 11:59:50|2312.94|2301.44|2312.76|2301.26|2312.94|2301.44|2312.76|2301.26|5
1735992020000|2025-01-04 12:00:20|2312.89|2301.39|2313.16|2301.66|2313.17|2301.67|2312.89|2301.39|9
1735992030000|2025-01-04 12:00:30|2313.15|2301.65|2313.28|2301.78|2313.29|2301.79|2313.15|2301.65|20
1735992040000|2025-01-04 12:00:40|2313.29|2301.79|2313.21|2301.71|2313.37|2301.87|2313.21|2301.71|9
1735992050000|2025-01-04 12:00:50|2313.23|2301.73|2313.37|2301.87|2313.37|2301.87|2313.23|2301.73|4
1735992070000|2025-01-04 12:01:10|2313.82|2302.32|2314.27|2302.77|2314.27|2302.77|2313.82|2302.32|2
1735992080000|2025-01-04 12:01:20|2314.18|2302.68|2313.75|2302.25|2314.18|2302.68|2313.75|2302.25|6
1735992090000|2025-01-04 12:01:30|2313.6|2302.1|2313.64|2302.14|2313.64|2302.14|2312.99|2301.49|21
1735992100000|2025-01-04 12:01:40|2313.71|2302.21|2313.16|2301.66|2313.71|2302.21|2313.15|2301.65|23
1735992110000|2025-01-04 12:01:50|2313.13|2301.63|2312.98|2301.48|2313.13|2301.63|2312.98|2301.48|11
1735992120000|2025-01-04 12:02:00|2313.01|2301.51|2313.19|2301.69|2313.27|2301.77|2312.98|2301.48|7
1735992130000|2025-01-04 12:02:10|2313.14|2301.64|2313.61|2302.11|2313.61|2302.11|2313|2301.5|18
1735992140000|2025-01-04 12:02:20|2313.75|2302.25|2314.06|2302.56|2314.13|2302.63|2313.75|2302.25|27
1735992150000|2025-01-04 12:02:30|2314.01|2302.51|2313.43|2301.93|2314.1|2302.6|2313.36|2301.86|25
1735992160000|2025-01-04 12:02:40|2313.32|2301.82|2313.67|2302.17|2314.02|2302.52|2313.19|2301.69|24
1735992170000|2025-01-04 12:02:50|2313.36|2301.86|2313.44|2301.94|2313.79|2302.29|2313.33|2301.83|28
1735992180000|2025-01-04 12:03:00|2313.38|2301.88|2314.12|2302.62|2314.12|2302.62|2313.3|2301.8|22
1735992190000|2025-01-04 12:03:10|2314.24|2302.74|2314.27|2302.77|2314.27|2302.77|2314.24|2302.74|2
1735992220000|2025-01-04 12:03:40|2314.1|2302.6|2314.27|2302.77|2314.27|2302.77|2314.1|2302.6|4
1735992250000|2025-01-04 12:04:10|2314.19|2302.69|2314.14|2302.64|2314.23|2302.73|2314.14|2302.64|8
1735992260000|2025-01-04 12:04:20|2314.15|2302.65|2313.91|2302.41|2314.26|2302.76|2313.68|2302.18|19
1735992270000|2025-01-04 12:04:30|2314.03|2302.53|2314.07|2302.57|2314.1|2302.6|2313.83|2302.33|22
1735992280000|2025-01-04 12:04:40|2314.09|2302.59|2314.27|2302.77|2314.27|2302.77|2314.09|2302.59|6
1735992290000|2025-01-04 12:04:50|2314.21|2302.71|2313.84|2302.34|2314.21|2302.71|2313.78|2302.28|8
1735992300000|2025-01-04 12:05:00|2313.65|2302.15|2314.03|2302.53|2314.16|2302.66|2313.36|2301.86|23
1735992310000|2025-01-04 12:05:10|2314.04|2302.54|2314.27|2302.77|2314.27|2302.77|2314.04|2302.54|9
1735992350000|2025-01-04 12:05:50|2314.82|2303.32|2315.08|2303.58|2315.2|2303.7|2314.82|2303.32|13
1735992360000|2025-01-04 12:06:00|2315.1|2303.6|2315.36|2303.86|2315.36|2303.86|2315.1|2303.6|7
1735992370000|2025-01-04 12:06:10|2315.43|2303.93|2316.99|2305.49|2316.99|2305.49|2315.43|2303.93|6
1735992390000|2025-01-04 12:06:30|2316.97|2305.47|2316.81|2305.31|2316.97|2305.47|2316.75|2305.25|10
1735992400000|2025-01-04 12:06:40|2316.91|2305.41|2316.59|2305.09|2316.95|2305.45|2316.48|2304.98|25
1735992410000|2025-01-04 12:06:50|2316.42|2304.92|2316.11|2304.61|2316.42|2304.92|2315.94|2304.44|22
1735992420000|2025-01-04 12:07:00|2316.25|2304.75|2316.36|2304.86|2316.39|2304.89|2316.1|2304.6|13
1735992430000|2025-01-04 12:07:10|2316.24|2304.74|2316.01|2304.51|2316.24|2304.74|2316.01|2304.51|8
1735992440000|2025-01-04 12:07:20|2316.05|2304.55|2316.24|2304.74|2316.43|2304.93|2316.05|2304.55|20
1735992450000|2025-01-04 12:07:30|2316.2|2304.7|2316.08|2304.58|2316.36|2304.86|2315.93|2304.43|25
1735992460000|2025-01-04 12:07:40|2316.07|2304.57|2315.83|2304.33|2316.22|2304.72|2315.72|2304.22|12
1735992470000|2025-01-04 12:07:50|2315.52|2304.02|2316.44|2304.94|2316.58|2305.08|2315.52|2304.02|29
1735992480000|2025-01-04 12:08:00|2316.47|2304.97|2316.47|2304.97|2316.63|2305.13|2315.86|2304.36|21
1735992490000|2025-01-04 12:08:10|2316.38|2304.88|2315.9|2304.4|2316.62|2305.12|2315.9|2304.4|22
1735992500000|2025-01-04 12:08:20|2315.93|2304.43|2315.63|2304.13|2316.03|2304.53|2315.62|2304.12|31
1735992510000|2025-01-04 12:08:30|2315.4|2303.9|2315.37|2303.87|2315.4|2303.9|2315.21|2303.71|21
1735992520000|2025-01-04 12:08:40|2315.34|2303.84|2315.48|2303.98|2315.48|2303.98|2315.21|2303.71|20
1735992530000|2025-01-04 12:08:50|2315.53|2304.03|2316.89|2305.39|2316.89|2305.39|2315.53|2304.03|29
1735992540000|2025-01-04 12:09:00|2316.87|2305.37|2316.93|2305.43|2316.97|2305.47|2316.86|2305.36|12
1735992550000|2025-01-04 12:09:10|2316.94|2305.44|2316.94|2305.44|2316.94|2305.44|2316.94|2305.44|1
1735992560000|2025-01-04 12:09:20|2316.85|2305.35|2316.94|2305.44|2316.94|2305.44|2316.85|2305.35|3
1735992570000|2025-01-04 12:09:30|2316.99|2305.49|2316.99|2305.49|2316.99|2305.49|2316.94|2305.44|10
1735992580000|2025-01-04 12:09:40|2316.97|2305.47|2316.99|2305.49|2316.99|2305.49|2316.87|2305.37|7
1735992590000|2025-01-04 12:09:50|2317.37|2305.87|2317.46|2305.96|2317.75|2306.25|2317.37|2305.87|15
1735992600000|2025-01-04 12:10:00|2317.45|2305.95|2316.98|2305.48|2317.45|2305.95|2316.77|2305.27|27
1735992610000|2025-01-04 12:10:10|2316.94|2305.44|2317.01|2305.51|2317.24|2305.74|2316.44|2304.94|29
1735992620000|2025-01-04 12:10:20|2316.86|2305.36|2317.75|2306.25|2317.75|2306.25|2316.78|2305.28|20
1735992630000|2025-01-04 12:10:30|2317.6|2306.1|2317.6|2306.1|2317.66|2306.16|2317.6|2306.1|3
1735992640000|2025-01-04 12:10:40|2317.62|2306.12|2317.75|2306.25|2317.75|2306.25|2317.62|2306.12|3
1735992770000|2025-01-04 12:12:50|2317.76|2306.26|2317.78|2306.28|2317.78|2306.28|2317.76|2306.26|2
1735992790000|2025-01-04 12:13:10|2317.79|2306.29|2317.88|2306.38|2317.88|2306.38|2317.79|2306.29|5
1735992820000|2025-01-04 12:13:40|2317.97|2306.47|2318.47|2306.97|2318.47|2306.97|2317.97|2306.47|2
1735992830000|2025-01-04 12:13:50|2318.5|2307|2319.54|2308.04|2319.54|2308.04|2318.5|2307|4
1735992840000|2025-01-04 12:14:00|2320.01|2308.51|2320.86|2309.36|2321.47|2309.97|2320.01|2308.51|15
1735992850000|2025-01-04 12:14:10|2320.87|2309.37|2322.08|2310.58|2322.2|2310.7|2320.87|2309.37|17
1735992860000|2025-01-04 12:14:20|2321.96|2310.46|2321.43|2309.93|2321.96|2310.46|2321.31|2309.81|16
1735992870000|2025-01-04 12:14:30|2321.39|2309.89|2321.19|2309.69|2321.4|2309.9|2321.19|2309.69|10
1735992880000|2025-01-04 12:14:40|2321.14|2309.64|2321.22|2309.72|2321.23|2309.73|2320.93|2309.43|11
1735992890000|2025-01-04 12:14:50|2321.21|2309.71|2321.19|2309.69|2321.22|2309.72|2321.19|2309.69|6
1735992910000|2025-01-04 12:15:10|2320.44|2308.94|2318.99|2307.49|2320.44|2308.94|2318.92|2307.42|15
1735992920000|2025-01-04 12:15:20|2318.94|2307.44|2317.36|2305.86|2318.94|2307.44|2317.32|2305.82|27
1735992930000|2025-01-04 12:15:30|2317.37|2305.87|2318.19|2306.69|2318.43|2306.93|2317.27|2305.77|16
1735992940000|2025-01-04 12:15:40|2318.21|2306.71|2318.93|2307.43|2319.22|2307.72|2318.21|2306.71|21
1735992950000|2025-01-04 12:15:50|2318.86|2307.36|2318.79|2307.29|2318.86|2307.36|2318.55|2307.05|11
1735992960000|2025-01-04 12:16:00|2318.86|2307.36|2319.7|2308.2|2319.81|2308.31|2318.86|2307.36|22
1735992970000|2025-01-04 12:16:10|2319.67|2308.17|2318.81|2307.31|2319.78|2308.28|2318.76|2307.26|19
1735992980000|2025-01-04 12:16:20|2318.62|2307.12|2318.5|2307|2318.62|2307.12|2318.5|2307|4
1735993010000|2025-01-04 12:16:50|2318.64|2307.14|2318.93|2307.43|2319.24|2307.74|2318.64|2307.14|8
1735993020000|2025-01-04 12:17:00|2318.8|2307.3|2318.5|2307|2318.8|2307.3|2318.5|2307|7
1735993030000|2025-01-04 12:17:10|2318.73|2307.23|2318.83|2307.33|2318.83|2307.33|2318.73|2307.23|6
1735993040000|2025-01-04 12:17:20|2319.24|2307.74|2320.12|2308.62|2320.86|2309.36|2319.24|2307.74|26
1735993050000|2025-01-04 12:17:30|2320.13|2308.63|2321.39|2309.89|2321.39|2309.89|2319.89|2308.39|22
1735993060000|2025-01-04 12:17:40|2321.41|2309.91|2321.81|2310.31|2322.25|2310.75|2321.41|2309.91|21
1735993070000|2025-01-04 12:17:50|2321.73|2310.23|2321.75|2310.25|2321.86|2310.36|2320.93|2309.43|28
1735993080000|2025-01-04 12:18:00|2321.9|2310.4|2322.1|2310.6|2322.1|2310.6|2321.8|2310.3|20
1735993090000|2025-01-04 12:18:10|2322.23|2310.73|2322.19|2310.69|2322.25|2310.75|2322.1|2310.6|27
1735993100000|2025-01-04 12:18:20|2322.21|2310.71|2322.25|2310.75|2322.25|2310.75|2322.21|2310.71|6
1735993110000|2025-01-04 12:18:30|2322.01|2310.51|2321.94|2310.44|2322.1|2310.6|2321.86|2310.36|23
1735993120000|2025-01-04 12:18:40|2322.08|2310.58|2322.25|2310.75|2322.25|2310.75|2321.93|2310.43|16
1735993140000|2025-01-04 12:19:00|2322.26|2310.76|2322.47|2310.97|2322.47|2310.97|2322.26|2310.76|4
1735993160000|2025-01-04 12:19:20|2322.88|2311.38|2323.29|2311.79|2323.29|2311.79|2322.88|2311.38|2
1735993190000|2025-01-04 12:19:50|2323.78|2312.28|2323.78|2312.28|2323.78|2312.28|2323.78|2312.28|1
1735993200000|2025-01-04 12:20:00|2324.07|2312.57|2327.42|2315.92|2327.42|2315.92|2324.07|2312.57|7
1735993210000|2025-01-04 12:20:10|2327.74|2316.24|2327.37|2315.87|2327.74|2316.24|2327.11|2315.61|13
1735993220000|2025-01-04 12:20:20|2327.56|2316.06|2328.23|2316.73|2328.23|2316.73|2327.56|2316.06|11
1735993230000|2025-01-04 12:20:30|2328.18|2316.68|2328.01|2316.51|2328.2|2316.7|2327.88|2316.38|21
1735993240000|2025-01-04 12:20:40|2328.04|2316.54|2328.13|2316.63|2328.15|2316.65|2327.27|2315.77|23
1735993250000|2025-01-04 12:20:50|2327.92|2316.42|2328.23|2316.73|2328.23|2316.73|2327.8|2316.3|9
1735993260000|2025-01-04 12:21:00|2328.01|2316.51|2328.11|2316.61|2328.18|2316.68|2327.94|2316.44|22
1735993270000|2025-01-04 12:21:10|2328.13|2316.63|2328.13|2316.63|2328.23|2316.73|2328.13|2316.63|9
1735993280000|2025-01-04 12:21:20|2328.14|2316.64|2328.23|2316.73|2328.23|2316.73|2328.14|2316.64|12
1735993300000|2025-01-04 12:21:40|2328.14|2316.64|2328.07|2316.57|2328.21|2316.71|2328.07|2316.57|13
1735993310000|2025-01-04 12:21:50|2328.1|2316.6|2326.13|2314.63|2328.19|2316.69|2325.95|2314.45|25
1735993320000|2025-01-04 12:22:00|2326.11|2314.61|2327.04|2315.54|2327.23|2315.73|2325.44|2313.94|29
1735993330000|2025-01-04 12:22:10|2326.36|2314.86|2326.74|2315.24|2326.74|2315.24|2326.36|2314.86|23
1735993340000|2025-01-04 12:22:20|2326.77|2315.27|2329.74|2318.24|2329.74|2318.24|2326.65|2315.15|16
1735993350000|2025-01-04 12:22:30|2329.71|2318.21|2329.67|2318.17|2329.91|2318.41|2329.09|2317.59|27
1735993360000|2025-01-04 12:22:40|2329.71|2318.21|2330.24|2318.74|2330.27|2318.77|2329.63|2318.13|17
1735993370000|2025-01-04 12:22:50|2330.25|2318.75|2330.03|2318.53|2330.34|2318.84|2329.92|2318.42|25
1735993380000|2025-01-04 12:23:00|2330.09|2318.59|2330.26|2318.76|2330.35|2318.85|2330.09|2318.59|14
1735993390000|2025-01-04 12:23:10|2330.25|2318.75|2330.48|2318.98|2330.48|2318.98|2330.25|2318.75|13
1735993430000|2025-01-04 12:23:50|2330.62|2319.12|2330.75|2319.25|2330.75|2319.25|2330.62|2319.12|2
1735993440000|2025-01-04 12:24:00|2331.05|2319.55|2331.35|2319.85|2331.35|2319.85|2331.05|2319.55|2
1735993470000|2025-01-04 12:24:30|2331.55|2320.05|2331.34|2319.84|2331.57|2320.07|2331.34|2319.84|3
1735993480000|2025-01-04 12:24:40|2331.44|2319.94|2331.75|2320.25|2331.75|2320.25|2331.44|2319.94|14
1735993530000|2025-01-04 12:25:30|2331.9|2320.4|2334.38|2322.88|2334.38|2322.88|2331.9|2320.4|8
1735993540000|2025-01-04 12:25:40|2334.44|2322.94|2335.39|2323.89|2335.39|2323.89|2334.44|2322.94|7
1735993560000|2025-01-04 12:26:00|2335.43|2323.93|2337.52|2326.02|2337.56|2326.06|2335.43|2323.93|15
1735993570000|2025-01-04 12:26:10|2337.24|2325.74|2336.77|2325.27|2337.38|2325.88|2336.41|2324.91|27
1735993580000|2025-01-04 12:26:20|2336.8|2325.3|2337.25|2325.75|2337.47|2325.97|2336.8|2325.3|18
1735993590000|2025-01-04 12:26:30|2337.3|2325.8|2338.94|2327.44|2338.94|2327.44|2337.19|2325.69|20
1735993600000|2025-01-04 12:26:40|2338.91|2327.41|2338.84|2327.34|2338.95|2327.45|2338.63|2327.13|18
1735993610000|2025-01-04 12:26:50|2338.82|2327.32|2338.49|2326.99|2338.9|2327.4|2338.37|2326.87|20
1735993620000|2025-01-04 12:27:00|2338.3|2326.8|2339.07|2327.57|2339.07|2327.57|2337.97|2326.47|22
1735993640000|2025-01-04 12:27:20|2339.06|2327.56|2338.5|2327|2339.06|2327.56|2337.78|2326.28|24
1735993650000|2025-01-04 12:27:30|2338.44|2326.94|2339.07|2327.57|2339.07|2327.57|2338.44|2326.94|8
1735993660000|2025-01-04 12:27:40|2339.16|2327.66|2343.6|2332.1|2343.6|2332.1|2339.16|2327.66|16
1735993670000|2025-01-04 12:27:50|2343.51|2332.01|2342.18|2330.68|2343.51|2332.01|2342.06|2330.56|30
1735993680000|2025-01-04 12:28:00|2342.21|2330.71|2341.96|2330.46|2342.3|2330.8|2340.86|2329.36|29
1735993690000|2025-01-04 12:28:10|2342.08|2330.58|2340.8|2329.3|2342.2|2330.7|2340.52|2329.02|25
1735993700000|2025-01-04 12:28:20|2340.86|2329.36|2341.36|2329.86|2341.7|2330.2|2340.67|2329.17|23
1735993710000|2025-01-04 12:28:30|2341.35|2329.85|2341.35|2329.85|2341.47|2329.97|2341.35|2329.85|7
1735993730000|2025-01-04 12:28:50|2341.36|2329.86|2341.36|2329.86|2341.36|2329.86|2341.36|2329.86|1
1735993740000|2025-01-04 12:29:00|2339.94|2328.44|2338.89|2327.39|2339.94|2328.44|2338.89|2327.39|24
1735993750000|2025-01-04 12:29:10|2338.95|2327.45|2339.39|2327.89|2339.51|2328.01|2338.87|2327.37|21
1735993760000|2025-01-04 12:29:20|2339.34|2327.84|2340.6|2329.1|2340.69|2329.19|2339.34|2327.84|21
1735993770000|2025-01-04 12:29:30|2340.54|2329.04|2339.62|2328.12|2340.54|2329.04|2339.4|2327.9|16
1735993780000|2025-01-04 12:29:40|2339.58|2328.08|2339.32|2327.82|2339.7|2328.2|2339.32|2327.82|8
1735993790000|2025-01-04 12:29:50|2339.31|2327.81|2339.3|2327.8|2339.87|2328.37|2338.8|2327.3|23
1735993800000|2025-01-04 12:30:00|2339.42|2327.92|2339.09|2327.59|2340.17|2328.67|2338.87|2327.37|33
1735993810000|2025-01-04 12:30:10|2339.04|2327.54|2336.39|2324.89|2339.04|2327.54|2336.39|2324.89|26
1735993820000|2025-01-04 12:30:20|2335.95|2324.45|2336.74|2325.24|2336.83|2325.33|2335.79|2324.29|22
1735993830000|2025-01-04 12:30:30|2336.68|2325.18|2335.56|2324.06|2336.74|2325.24|2335.53|2324.03|21
1735993840000|2025-01-04 12:30:40|2335.35|2323.85|2335.75|2324.25|2335.75|2324.25|2334.72|2323.22|23
1735993850000|2025-01-04 12:30:50|2336.18|2324.68|2336|2324.5|2336.74|2325.24|2335.45|2323.95|19
1735993860000|2025-01-04 12:31:00|2335.75|2324.25|2334.19|2322.69|2335.75|2324.25|2334.13|2322.63|22
1735993870000|2025-01-04 12:31:10|2334.18|2322.68|2334.7|2323.2|2335.63|2324.13|2334.18|2322.68|29
1735993880000|2025-01-04 12:31:20|2334.75|2323.25|2334.59|2323.09|2335.56|2324.06|2334.48|2322.98|24
1735993890000|2025-01-04 12:31:30|2334.53|2323.03|2334.48|2322.98|2334.57|2323.07|2334.43|2322.93|21
1735993900000|2025-01-04 12:31:40|2334.47|2322.97|2335.57|2324.07|2335.67|2324.17|2334.46|2322.96|13
1735993910000|2025-01-04 12:31:50|2335.58|2324.08|2336.52|2325.02|2336.52|2325.02|2335.57|2324.07|12
1735993920000|2025-01-04 12:32:00|2336.32|2324.82|2336.9|2325.4|2336.9|2325.4|2336.16|2324.66|9
1735993950000|2025-01-04 12:32:30|2336.82|2325.32|2336.9|2325.4|2336.9|2325.4|2336.82|2325.32|4
1735993960000|2025-01-04 12:32:40|2336.87|2325.37|2335.76|2324.26|2336.87|2325.37|2335.04|2323.54|28
1735993970000|2025-01-04 12:32:50|2335.82|2324.32|2336.43|2324.93|2336.63|2325.13|2335.82|2324.32|23
1735993980000|2025-01-04 12:33:00|2336.44|2324.94|2335.94|2324.44|2336.79|2325.29|2335.4|2323.9|30
1735993990000|2025-01-04 12:33:10|2335.88|2324.38|2337.46|2325.96|2337.46|2325.96|2335.88|2324.38|14
1735994040000|2025-01-04 12:34:00|2337.44|2325.94|2335.39|2323.89|2337.44|2325.94|2334.98|2323.48|29
1735994050000|2025-01-04 12:34:10|2335.57|2324.07|2335.22|2323.72|2335.93|2324.43|2335.22|2323.72|29
1735994060000|2025-01-04 12:34:20|2335.28|2323.78|2334.64|2323.14|2335.44|2323.94|2334.36|2322.86|26
1735994070000|2025-01-04 12:34:30|2334.7|2323.2|2333.59|2322.09|2334.7|2323.2|2333.56|2322.06|24
1735994080000|2025-01-04 12:34:40|2333.71|2322.21|2334.69|2323.19|2335.63|2324.13|2333.65|2322.15|20
1735994090000|2025-01-04 12:34:50|2334.75|2323.25|2335.31|2323.81|2335.31|2323.81|2334.75|2323.25|26
1735994100000|2025-01-04 12:35:00|2335.3|2323.8|2333.03|2321.53|2335.3|2323.8|2333.03|2321.53|32
1735994110000|2025-01-04 12:35:10|2333.04|2321.54|2331.9|2320.4|2333.5|2322|2331.9|2320.4|33
1735994120000|2025-01-04 12:35:20|2331.93|2320.43|2333.39|2321.89|2333.62|2322.12|2331.88|2320.38|31
1735994130000|2025-01-04 12:35:30|2333.44|2321.94|2333.68|2322.18|2334.44|2322.94|2333.44|2321.94|34
1735994140000|2025-01-04 12:35:40|2333.65|2322.15|2332.35|2320.85|2333.65|2322.15|2332.26|2320.76|24
1735994150000|2025-01-04 12:35:50|2332.41|2320.91|2334.24|2322.74|2334.24|2322.74|2332.34|2320.84|27
1735994160000|2025-01-04 12:36:00|2334.18|2322.68|2334.56|2323.06|2334.56|2323.06|2334.05|2322.55|31
1735994170000|2025-01-04 12:36:10|2334.42|2322.92|2334.27|2322.77|2334.42|2322.92|2334.08|2322.58|13
1735994180000|2025-01-04 12:36:20|2334.21|2322.71|2334.32|2322.82|2334.47|2322.97|2334.12|2322.62|22
1735994190000|2025-01-04 12:36:30|2334.31|2322.81|2333.81|2322.31|2334.31|2322.81|2333.51|2322.01|14
1735994210000|2025-01-04 12:36:50|2333.82|2322.32|2333.92|2322.42|2333.93|2322.43|2333.81|2322.31|8
1735994220000|2025-01-04 12:37:00|2333.93|2322.43|2334.56|2323.06|2334.56|2323.06|2333.92|2322.42|11
1735994230000|2025-01-04 12:37:10|2334.25|2322.75|2334.33|2322.83|2334.34|2322.84|2334.19|2322.69|14
1735994240000|2025-01-04 12:37:20|2334.31|2322.81|2334.11|2322.61|2334.33|2322.83|2333.85|2322.35|19
1735994250000|2025-01-04 12:37:30|2333.9|2322.4|2334.24|2322.74|2334.34|2322.84|2333.81|2322.31|12
1735994260000|2025-01-04 12:37:40|2334.25|2322.75|2334.28|2322.78|2334.29|2322.79|2333.81|2322.31|15
1735994270000|2025-01-04 12:37:50|2334.3|2322.8|2334.37|2322.87|2334.56|2323.06|2334.28|2322.78|26
1735994280000|2025-01-04 12:38:00|2334.39|2322.89|2334.56|2323.06|2334.56|2323.06|2334.39|2322.89|2
1735994300000|2025-01-04 12:38:20|2334.58|2323.08|2335.31|2323.81|2335.31|2323.81|2334.58|2323.08|2
1735994310000|2025-01-04 12:38:30|2335.47|2323.97|2336.42|2324.92|2336.42|2324.92|2335.47|2323.97|4
1735994320000|2025-01-04 12:38:40|2337.46|2325.96|2337.46|2325.96|2337.46|2325.96|2337.46|2325.96|1
1735994330000|2025-01-04 12:38:50|2337.49|2325.99|2337.79|2326.29|2337.79|2326.29|2337.49|2325.99|2
1735994340000|2025-01-04 12:39:00|2338.32|2326.82|2338.86|2327.36|2338.86|2327.36|2338.32|2326.82|2
1735994350000|2025-01-04 12:39:10|2339.11|2327.61|2339.69|2328.19|2339.69|2328.19|2339.11|2327.61|4
1735994360000|2025-01-04 12:39:20|2340.01|2328.51|2340.97|2329.47|2340.97|2329.47|2340.01|2328.51|6
1735994370000|2025-01-04 12:39:30|2341.15|2329.65|2341.33|2329.83|2341.33|2329.83|2341.15|2329.65|2
1735994380000|2025-01-04 12:39:40|2341.15|2329.65|2341.33|2329.83|2341.33|2329.83|2341.14|2329.64|6
1735994390000|2025-01-04 12:39:50|2341.16|2329.66|2340.36|2328.86|2341.16|2329.66|2340.34|2328.84|10
1735994400000|2025-01-04 12:40:00|2340.06|2328.56|2339.41|2327.91|2340.24|2328.74|2339.24|2327.74|22
1735994410000|2025-01-04 12:40:10|2339.4|2327.9|2339.95|2328.45|2340.15|2328.65|2339.07|2327.57|22
1735994420000|2025-01-04 12:40:20|2339.84|2328.34|2339.16|2327.66|2339.89|2328.39|2338.95|2327.45|22
1735994430000|2025-01-04 12:40:30|2339.22|2327.72|2340.51|2329.01|2340.51|2329.01|2338.96|2327.46|22
1735994440000|2025-01-04 12:40:40|2340.48|2328.98|2340.24|2328.74|2340.52|2329.02|2340.1|2328.6|13
1735994450000|2025-01-04 12:40:50|2340.2|2328.7|2340.41|2328.91|2340.71|2329.21|2339.23|2327.73|24
1735994460000|2025-01-04 12:41:00|2340.36|2328.86|2341.27|2329.77|2341.34|2329.84|2340.36|2328.86|14
1735994470000|2025-01-04 12:41:10|2341.28|2329.78|2341.31|2329.81|2341.45|2329.95|2341.28|2329.78|22
1735994480000|2025-01-04 12:41:20|2341.36|2329.86|2340.72|2329.22|2341.36|2329.86|2340.72|2329.22|9
1735994490000|2025-01-04 12:41:30|2340.68|2329.18|2340.75|2329.25|2340.81|2329.31|2340.39|2328.89|28
1735994500000|2025-01-04 12:41:40|2340.77|2329.27|2340.7|2329.2|2340.92|2329.42|2340.58|2329.08|22
1735994510000|2025-01-04 12:41:50|2340.76|2329.26|2340.96|2329.46|2341.37|2329.87|2340.73|2329.23|23
1735994520000|2025-01-04 12:42:00|2340.73|2329.23|2341.14|2329.64|2341.29|2329.79|2340.69|2329.19|17
1735994550000|2025-01-04 12:42:30|2341.26|2329.76|2341.14|2329.64|2341.26|2329.76|2341.14|2329.64|2
1735994570000|2025-01-04 12:42:50|2340.73|2329.23|2340.16|2328.66|2340.73|2329.23|2340.16|2328.66|4
1735994580000|2025-01-04 12:43:00|2339.34|2327.84|2338.88|2327.38|2339.55|2328.05|2338.53|2327.03|21
1735994590000|2025-01-04 12:43:10|2338.94|2327.44|2338.94|2327.44|2339.45|2327.95|2338.53|2327.03|17
1735994600000|2025-01-04 12:43:20|2338.91|2327.41|2338.89|2327.39|2338.92|2327.42|2338.89|2327.39|5
1735994610000|2025-01-04 12:43:30|2338.42|2326.92|2338.22|2326.72|2338.67|2327.17|2338.22|2326.72|13
1735994620000|2025-01-04 12:43:40|2338.1|2326.6|2338.14|2326.64|2338.59|2327.09|2338.03|2326.53|10
1735994630000|2025-01-04 12:43:50|2338.25|2326.75|2338.37|2326.87|2338.38|2326.88|2338.25|2326.75|8
1735994640000|2025-01-04 12:44:00|2339.01|2327.51|2339.03|2327.53|2339.25|2327.75|2338.91|2327.41|12
1735994650000|2025-01-04 12:44:10|2339.06|2327.56|2337.7|2326.2|2339.06|2327.56|2337.63|2326.13|20
1735994660000|2025-01-04 12:44:20|2337.65|2326.15|2337.76|2326.26|2338.02|2326.52|2337.62|2326.12|17
1735994670000|2025-01-04 12:44:30|2337.78|2326.28|2338|2326.5|2338|2326.5|2337.76|2326.26|5
1735994680000|2025-01-04 12:44:40|2338.03|2326.53|2338.29|2326.79|2338.3|2326.8|2337.99|2326.49|10
1735994690000|2025-01-04 12:44:50|2338.4|2326.9|2338.41|2326.91|2338.41|2326.91|2338.4|2326.9|2
1735994700000|2025-01-04 12:45:00|2338.58|2327.08|2338.49|2326.99|2339.85|2328.35|2338.49|2326.99|20
1735994710000|2025-01-04 12:45:10|2338.48|2326.98|2338.34|2326.84|2338.48|2326.98|2338.3|2326.8|8
1735994720000|2025-01-04 12:45:20|2338.33|2326.83|2338.44|2326.94|2339.01|2327.51|2338.33|2326.83|10
1735994730000|2025-01-04 12:45:30|2338.42|2326.92|2338.28|2326.78|2338.42|2326.92|2338.28|2326.78|6
1735994750000|2025-01-04 12:45:50|2338|2326.5|2337.71|2326.21|2338|2326.5|2337.71|2326.21|5
1735994760000|2025-01-04 12:46:00|2338.24|2326.74|2337.79|2326.29|2338.3|2326.8|2337.79|2326.29|12
1735994770000|2025-01-04 12:46:10|2337.78|2326.28|2337.77|2326.27|2337.78|2326.28|2337.77|2326.27|2
1735994780000|2025-01-04 12:46:20|2337.76|2326.26|2336.76|2325.26|2337.76|2326.26|2336|2324.5|13
1735994790000|2025-01-04 12:46:30|2336.65|2325.15|2335.45|2323.95|2336.65|2325.15|2335.45|2323.95|8
1735994800000|2025-01-04 12:46:40|2335.44|2323.94|2335.57|2324.07|2335.95|2324.45|2335.44|2323.94|12
1735994810000|2025-01-04 12:46:50|2335.56|2324.06|2335.41|2323.91|2335.56|2324.06|2335.4|2323.9|9
1735994820000|2025-01-04 12:47:00|2335.39|2323.89|2335.36|2323.86|2335.39|2323.89|2335.36|2323.86|4
1735994830000|2025-01-04 12:47:10|2335.35|2323.85|2335.56|2324.06|2335.56|2324.06|2335.33|2323.83|8
1735994840000|2025-01-04 12:47:20|2335.55|2324.05|2335.49|2323.99|2335.55|2324.05|2335.48|2323.98|10
1735994850000|2025-01-04 12:47:30|2335.5|2324|2335.89|2324.39|2336.07|2324.57|2335.47|2323.97|11
1735994860000|2025-01-04 12:47:40|2335.9|2324.4|2335.69|2324.19|2335.9|2324.4|2335.69|2324.19|9
1735994870000|2025-01-04 12:47:50|2335.68|2324.18|2335.63|2324.13|2335.68|2324.18|2335.63|2324.13|6
1735994880000|2025-01-04 12:48:00|2335.4|2323.9|2333.65|2322.15|2335.4|2323.9|2333.65|2322.15|9
1735994890000|2025-01-04 12:48:10|2333.54|2322.04|2333.62|2322.12|2333.65|2322.15|2333.53|2322.03|7
1735994900000|2025-01-04 12:48:20|2333.61|2322.11|2333.43|2321.93|2333.61|2322.11|2333.43|2321.93|5
1735994910000|2025-01-04 12:48:30|2333.42|2321.92|2334.97|2323.47|2334.97|2323.47|2332.84|2321.34|12
1735994920000|2025-01-04 12:48:40|2334.96|2323.46|2335.88|2324.38|2335.88|2324.38|2334.96|2323.46|18
1735994930000|2025-01-04 12:48:50|2335.96|2324.46|2336.45|2324.95|2336.5|2325|2335.96|2324.46|11
1735994940000|2025-01-04 12:49:00|2336.44|2324.94|2336.64|2325.14|2336.64|2325.14|2336.4|2324.9|17
1735994950000|2025-01-04 12:49:10|2337.48|2325.98|2339.32|2327.82|2339.32|2327.82|2337.08|2325.58|26
1735994960000|2025-01-04 12:49:20|2339.5|2328|2339.86|2328.36|2339.86|2328.36|2339.32|2327.82|13
1735994980000|2025-01-04 12:49:40|2340.4|2328.9|2341.43|2329.93|2341.45|2329.95|2340.4|2328.9|10
1735994990000|2025-01-04 12:49:50|2341.44|2329.94|2341.41|2329.91|2341.44|2329.94|2341.4|2329.9|6
1735995000000|2025-01-04 12:50:00|2341.45|2329.95|2341.72|2330.22|2341.72|2330.22|2341.45|2329.95|3
1735995010000|2025-01-04 12:50:10|2341.98|2330.48|2343.51|2332.01|2343.51|2332.01|2341.98|2330.48|4
1735995020000|2025-01-04 12:50:20|2343.57|2332.07|2344.14|2332.64|2344.14|2332.64|2343.57|2332.07|4
1735995030000|2025-01-04 12:50:30|2344.06|2332.56|2343.06|2331.56|2344.06|2332.56|2342.57|2331.07|15
1735995040000|2025-01-04 12:50:40|2343.18|2331.68|2343.8|2332.3|2343.83|2332.33|2343.18|2331.68|12
1735995050000|2025-01-04 12:50:50|2343.93|2332.43|2344.14|2332.64|2344.14|2332.64|2343.93|2332.43|6
1735995060000|2025-01-04 12:51:00|2344.15|2332.65|2344.43|2332.93|2344.43|2332.93|2344.15|2332.65|3
1735995070000|2025-01-04 12:51:10|2344.49|2332.99|2345.14|2333.64|2345.14|2333.64|2344.49|2332.99|4
1735995150000|2025-01-04 12:52:30|2346.6|2335.1|2346.62|2335.12|2346.62|2335.12|2346.6|2335.1|2
1735995220000|2025-01-04 12:53:40|2346.6|2335.1|2346.62|2335.12|2346.62|2335.12|2346.6|2335.1|2
1735995240000|2025-01-04 12:54:00|2346.6|2335.1|2346.61|2335.11|2346.61|2335.11|2346.6|2335.1|2
1735995250000|2025-01-04 12:54:10|2346.62|2335.12|2346.62|2335.12|2346.62|2335.12|2346.62|2335.12|1
1735995260000|2025-01-04 12:54:20|2346.61|2335.11|2346.77|2335.27|2346.77|2335.27|2346.6|2335.1|4
1735995270000|2025-01-04 12:54:30|2346.73|2335.23|2346.87|2335.37|2346.88|2335.38|2346.7|2335.2|10
1735995280000|2025-01-04 12:54:40|2346.86|2335.36|2346.92|2335.42|2346.96|2335.46|2346.74|2335.24|15
1735995290000|2025-01-04 12:54:50|2346.95|2335.45|2347.15|2335.65|2347.15|2335.65|2346.83|2335.33|11
1735995300000|2025-01-04 12:55:00|2347.18|2335.68|2347.31|2335.81|2347.31|2335.81|2347.09|2335.59|10
1735995310000|2025-01-04 12:55:10|2347.25|2335.75|2347.12|2335.62|2347.25|2335.75|2347.12|2335.62|3
1735995320000|2025-01-04 12:55:20|2347.1|2335.6|2347.31|2335.81|2347.31|2335.81|2347.09|2335.59|8
1735995360000|2025-01-04 12:56:00|2347.54|2336.04|2348.52|2337.02|2348.52|2337.02|2347.54|2336.04|7
1735995380000|2025-01-04 12:56:20|2348.62|2337.12|2348.85|2337.35|2348.85|2337.35|2348.55|2337.05|6
1735995390000|2025-01-04 12:56:30|2348.78|2337.28|2348.78|2337.28|2348.78|2337.28|2348.78|2337.28|1
1735995400000|2025-01-04 12:56:40|2348.66|2337.16|2348.88|2337.38|2348.88|2337.38|2348.66|2337.16|7
1735995410000|2025-01-04 12:56:50|2348.94|2337.44|2349.82|2338.32|2349.88|2338.38|2348.94|2337.44|8
1735995420000|2025-01-04 12:57:00|2350.31|2338.81|2350.45|2338.95|2350.45|2338.95|2350.31|2338.81|4
1735995480000|2025-01-04 12:58:00|2350.53|2339.03|2351.42|2339.92|2351.42|2339.92|2350.53|2339.03|9
1735995490000|2025-01-04 12:58:10|2351.6|2340.1|2352.35|2340.85|2352.35|2340.85|2351.6|2340.1|7
1735995500000|2025-01-04 12:58:20|2352.54|2341.04|2355.06|2343.56|2355.06|2343.56|2352.54|2341.04|12
1735995510000|2025-01-04 12:58:30|2355.75|2344.25|2355.52|2344.02|2355.75|2344.25|2355.52|2344.02|3
1735995520000|2025-01-04 12:58:40|2355.54|2344.04|2355.38|2343.88|2355.6|2344.1|2355.26|2343.76|16
1735995530000|2025-01-04 12:58:50|2355.39|2343.89|2354.86|2343.36|2355.39|2343.89|2354.67|2343.17|12
1735995540000|2025-01-04 12:59:00|2354.98|2343.48|2355.73|2344.23|2355.73|2344.23|2354.98|2343.48|6
1735995550000|2025-01-04 12:59:10|2355.61|2344.11|2355.5|2344|2355.67|2344.17|2355.49|2343.99|10
1735995560000|2025-01-04 12:59:20|2355.56|2344.06|2355.49|2343.99|2355.63|2344.13|2355.38|2343.88|15
1735995570000|2025-01-04 12:59:30|2355.37|2343.87|2355.08|2343.58|2355.43|2343.93|2355.08|2343.58|6
1735995580000|2025-01-04 12:59:40|2355.49|2343.99|2355.73|2344.23|2355.73|2344.23|2355|2343.5|16
1735995590000|2025-01-04 12:59:50|2355.74|2344.24|2355.75|2344.25|2355.75|2344.25|2355.74|2344.24|2
1735995600000|2025-01-04 13:00:00|2356.01|2344.51|2356.57|2345.07|2356.57|2345.07|2356.01|2344.51|4
1735995610000|2025-01-04 13:00:10|2356.43|2344.93|2355.63|2344.13|2356.47|2344.97|2355.57|2344.07|11
1735995620000|2025-01-04 13:00:20|2355.58|2344.08|2356.57|2345.07|2356.57|2345.07|2355.58|2344.08|3
1735995640000|2025-01-04 13:00:40|2356.78|2345.28|2356.98|2345.48|2356.98|2345.48|2356.78|2345.28|2
1735995650000|2025-01-04 13:00:50|2357.14|2345.64|2357.41|2345.91|2357.41|2345.91|2357.14|2345.64|2
1735995660000|2025-01-04 13:01:00|2357.53|2346.03|2358.94|2347.44|2358.94|2347.44|2357.53|2346.03|4
1735995680000|2025-01-04 13:01:20|2358.9|2347.4|2358.94|2347.44|2358.94|2347.44|2358.89|2347.39|3
1735995690000|2025-01-04 13:01:30|2359.02|2347.52|2359.76|2348.26|2359.76|2348.26|2359.02|2347.52|6
1735995700000|2025-01-04 13:01:40|2359.64|2348.14|2359.6|2348.1|2359.76|2348.26|2359.6|2348.1|9
1735995710000|2025-01-04 13:01:50|2359.61|2348.11|2359.52|2348.02|2359.66|2348.16|2359.47|2347.97|16
1735995720000|2025-01-04 13:02:00|2359.51|2348.01|2359.52|2348.02|2359.52|2348.02|2359.47|2347.97|6
1735995730000|2025-01-04 13:02:10|2359.61|2348.11|2359.67|2348.17|2359.76|2348.26|2359.61|2348.11|19
1735995740000|2025-01-04 13:02:20|2359.66|2348.16|2357.37|2345.87|2359.66|2348.16|2357.01|2345.51|13
1735995750000|2025-01-04 13:02:30|2357.36|2345.86|2357.07|2345.57|2357.36|2345.86|2357|2345.5|8
1735995760000|2025-01-04 13:02:40|2357.06|2345.56|2356.99|2345.49|2357.06|2345.56|2356.99|2345.49|3
1735995770000|2025-01-04 13:02:50|2356.98|2345.48|2356.98|2345.48|2356.98|2345.48|2356.98|2345.48|1
1735995780000|2025-01-04 13:03:00|2356.78|2345.28|2354.52|2343.02|2356.78|2345.28|2354.41|2342.91|13
1735995790000|2025-01-04 13:03:10|2354.51|2343.01|2355.26|2343.76|2355.51|2344.01|2354.16|2342.66|16
1735995800000|2025-01-04 13:03:20|2355.25|2343.75|2354.26|2342.76|2355.31|2343.81|2354.25|2342.75|12
1735995810000|2025-01-04 13:03:30|2354.27|2342.77|2353.55|2342.05|2354.27|2342.77|2353.55|2342.05|16
1735995820000|2025-01-04 13:03:40|2353.54|2342.04|2353.58|2342.08|2353.6|2342.1|2353.54|2342.04|9
1735995830000|2025-01-04 13:03:50|2353.64|2342.14|2353.84|2342.34|2353.97|2342.47|2353.64|2342.14|16
1735995840000|2025-01-04 13:04:00|2353.72|2342.22|2352.56|2341.06|2353.72|2342.22|2352.46|2340.96|13
1735995850000|2025-01-04 13:04:10|2352.57|2341.07|2352.3|2340.8|2352.57|2341.07|2352.3|2340.8|8
1735995860000|2025-01-04 13:04:20|2352.31|2340.81|2352.29|2340.79|2352.31|2340.81|2352.29|2340.79|3
1735995870000|2025-01-04 13:04:30|2352.72|2341.22|2352.93|2341.43|2352.93|2341.43|2352.72|2341.22|4
1735995880000|2025-01-04 13:04:40|2352.87|2341.37|2352.85|2341.35|2352.94|2341.44|2352.85|2341.35|13
1735995890000|2025-01-04 13:04:50|2352.88|2341.38|2353.23|2341.73|2353.78|2342.28|2352.87|2341.37|17
1735995900000|2025-01-04 13:05:00|2353.21|2341.71|2353.71|2342.21|2353.71|2342.21|2352.87|2341.37|15
1735995910000|2025-01-04 13:05:10|2353.59|2342.09|2353.53|2342.03|2354.76|2343.26|2353.53|2342.03|28
1735995920000|2025-01-04 13:05:20|2353.26|2341.76|2354.07|2342.57|2354.1|2342.6|2352.79|2341.29|21
1735995930000|2025-01-04 13:05:30|2354.13|2342.63|2353.05|2341.55|2354.6|2343.1|2352.92|2341.42|17
1735995940000|2025-01-04 13:05:40|2353.04|2341.54|2352.26|2340.76|2353.04|2341.54|2352.26|2340.76|16
1735995950000|2025-01-04 13:05:50|2352.25|2340.75|2352.23|2340.73|2352.25|2340.75|2352.23|2340.73|3
1735995960000|2025-01-04 13:06:00|2351.24|2339.74|2350.4|2338.9|2351.24|2339.74|2349.99|2338.49|9
1735995970000|2025-01-04 13:06:10|2350.41|2338.91|2350.94|2339.44|2351.26|2339.76|2350.4|2338.9|14
1735995980000|2025-01-04 13:06:20|2351.02|2339.52|2351.61|2340.11|2351.73|2340.23|2350.63|2339.13|22
1735995990000|2025-01-04 13:06:30|2351.53|2340.03|2351.82|2340.32|2351.82|2340.32|2351.53|2340.03|19
1735996000000|2025-01-04 13:06:40|2352.04|2340.54|2351.95|2340.45|2352.6|2341.1|2351.95|2340.45|21
1735996010000|2025-01-04 13:06:50|2351.83|2340.33|2351.53|2340.03|2351.83|2340.33|2350.97|2339.47|11
1735996020000|2025-01-04 13:07:00|2351.47|2339.97|2351.89|2340.39|2351.89|2340.39|2351.15|2339.65|15
1735996030000|2025-01-04 13:07:10|2351.85|2340.35|2351.42|2339.92|2351.85|2340.35|2351.42|2339.92|16
1735996040000|2025-01-04 13:07:20|2351.48|2339.98|2351.59|2340.09|2351.65|2340.15|2351.41|2339.91|10
1735996050000|2025-01-04 13:07:30|2351.55|2340.05|2351.55|2340.05|2351.59|2340.09|2351.41|2339.91|15
1735996060000|2025-01-04 13:07:40|2351.61|2340.11|2352.77|2341.27|2352.77|2341.27|2351.61|2340.11|8
1735996080000|2025-01-04 13:08:00|2353.37|2341.87|2353.96|2342.46|2353.96|2342.46|2353.37|2341.87|2
1735996090000|2025-01-04 13:08:10|2353.85|2342.35|2353.96|2342.46|2353.96|2342.46|2353.79|2342.29|13
1735996100000|2025-01-04 13:08:20|2353.61|2342.11|2353.73|2342.23|2353.75|2342.25|2353.47|2341.97|14
1735996110000|2025-01-04 13:08:30|2353.65|2342.15|2353.1|2341.6|2353.79|2342.29|2353.06|2341.56|28
1735996120000|2025-01-04 13:08:40|2353.09|2341.59|2352.98|2341.48|2353.09|2341.59|2352.88|2341.38|9
1735996130000|2025-01-04 13:08:50|2353.04|2341.54|2353.57|2342.07|2353.81|2342.31|2353.04|2341.54|10
1735996140000|2025-01-04 13:09:00|2353.63|2342.13|2353.52|2342.02|2353.84|2342.34|2353.52|2342.02|17
1735996150000|2025-01-04 13:09:10|2353.54|2342.04|2353.81|2342.31|2353.83|2342.33|2353.53|2342.03|18
1735996160000|2025-01-04 13:09:20|2353.69|2342.19|2354.82|2343.32|2354.82|2343.32|2353.69|2342.19|7
1735996210000|2025-01-04 13:10:10|2355.03|2343.53|2355.91|2344.41|2355.91|2344.41|2355.03|2343.53|4
1735996240000|2025-01-04 13:10:40|2355.77|2344.27|2355.49|2343.99|2355.85|2344.35|2355.49|2343.99|16
1735996250000|2025-01-04 13:10:50|2355.5|2344|2353.73|2342.23|2355.54|2344.04|2353.73|2342.23|26
1735996260000|2025-01-04 13:11:00|2353.68|2342.18|2354.78|2343.28|2354.99|2343.49|2353.68|2342.18|31
1735996270000|2025-01-04 13:11:10|2354.77|2343.27|2354.6|2343.1|2354.94|2343.44|2354.6|2343.1|16
1735996280000|2025-01-04 13:11:20|2354.04|2342.54|2354.86|2343.36|2355.03|2343.53|2353.95|2342.45|28
1735996290000|2025-01-04 13:11:30|2354.74|2343.24|2355.54|2344.04|2355.91|2344.41|2354.74|2343.24|19
1735996300000|2025-01-04 13:11:40|2355.53|2344.03|2355.71|2344.21|2355.73|2344.23|2354.81|2343.31|29
1735996310000|2025-01-04 13:11:50|2355.73|2344.23|2355.91|2344.41|2355.91|2344.41|2355.73|2344.23|11
1735996320000|2025-01-04 13:12:00|2355.99|2344.49|2356.65|2345.15|2356.65|2345.15|2355.99|2344.49|2
1735996330000|2025-01-04 13:12:10|2356.75|2345.25|2358.23|2346.73|2358.23|2346.73|2356.75|2345.25|4
1735996360000|2025-01-04 13:12:40|2358.29|2346.79|2360.76|2349.26|2360.76|2349.26|2358.29|2346.79|3
1735996370000|2025-01-04 13:12:50|2360.65|2349.15|2360.58|2349.08|2360.65|2349.15|2360.58|2349.08|2
1735996380000|2025-01-04 13:13:00|2360.45|2348.95|2359.36|2347.86|2360.69|2349.19|2359.36|2347.86|32
1735996390000|2025-01-04 13:13:10|2359.34|2347.84|2358.69|2347.19|2359.49|2347.99|2357.76|2346.26|33
1735996400000|2025-01-04 13:13:20|2358.7|2347.2|2357.82|2346.32|2359.47|2347.97|2357.82|2346.32|28
1735996410000|2025-01-04 13:13:30|2357.86|2346.36|2359.29|2347.79|2359.3|2347.8|2357.77|2346.27|26
1735996420000|2025-01-04 13:13:40|2359.3|2347.8|2360.53|2349.03|2360.53|2349.03|2359.3|2347.8|18
1735996430000|2025-01-04 13:13:50|2360.61|2349.11|2361.21|2349.71|2361.27|2349.77|2360.53|2349.03|20
1735996440000|2025-01-04 13:14:00|2361.2|2349.7|2360.9|2349.4|2361.22|2349.72|2360.81|2349.31|29
1735996450000|2025-01-04 13:14:10|2360.87|2349.37|2362.38|2350.88|2362.46|2350.96|2360.87|2349.37|25
1735996460000|2025-01-04 13:14:20|2362.39|2350.89|2366.21|2354.71|2366.21|2354.71|2362.34|2350.84|24
1735996470000|2025-01-04 13:14:30|2366.08|2354.58|2365.13|2353.63|2366.23|2354.73|2364.8|2353.3|32
1735996480000|2025-01-04 13:14:40|2365.26|2353.76|2364.99|2353.49|2365.26|2353.76|2364.9|2353.4|26
1735996490000|2025-01-04 13:14:50|2365.1|2353.6|2364.69|2353.19|2365.38|2353.88|2364.66|2353.16|20
1735996500000|2025-01-04 13:15:00|2364.74|2353.24|2366.16|2354.66|2366.22|2354.72|2364.74|2353.24|24
1735996510000|2025-01-04 13:15:10|2366.17|2354.67|2367.49|2355.99|2367.49|2355.99|2366.15|2354.65|10
1735996520000|2025-01-04 13:15:20|2367.52|2356.02|2373.68|2362.18|2373.68|2362.18|2367.52|2356.02|14
1735996530000|2025-01-04 13:15:30|2373.69|2362.19|2372.11|2360.61|2373.7|2362.2|2372.11|2360.61|25
1735996540000|2025-01-04 13:15:40|2371.97|2360.47|2370.88|2359.38|2371.97|2360.47|2369.9|2358.4|35
1735996550000|2025-01-04 13:15:50|2370.76|2359.26|2369.17|2357.67|2370.95|2359.45|2369.13|2357.63|30
1735996560000|2025-01-04 13:16:00|2369|2357.5|2370.71|2359.21|2370.87|2359.37|2367.74|2356.24|28
1735996570000|2025-01-04 13:16:10|2370.68|2359.18|2370.51|2359.01|2371.08|2359.58|2370.13|2358.63|28
1735996580000|2025-01-04 13:16:20|2370.18|2358.68|2368.15|2356.65|2370.18|2358.68|2367.39|2355.89|30
1735996590000|2025-01-04 13:16:30|2368.16|2356.66|2368.7|2357.2|2369.13|2357.63|2368.16|2356.66|16
1735996600000|2025-01-04 13:16:40|2368.71|2357.21|2364.34|2352.84|2368.71|2357.21|2364.34|2352.84|30
1735996610000|2025-01-04 13:16:50|2364.35|2352.85|2363.57|2352.07|2364.35|2352.85|2363.44|2351.94|19
1735996620000|2025-01-04 13:17:00|2363.45|2351.95|2364.2|2352.7|2364.5|2353|2363.06|2351.56|23
1735996630000|2025-01-04 13:17:10|2364.08|2352.58|2363.05|2351.55|2364.08|2352.58|2362.4|2350.9|20
1735996640000|2025-01-04 13:17:20|2362.99|2351.49|2362.94|2351.44|2364.41|2352.91|2362.84|2351.34|27
1735996650000|2025-01-04 13:17:30|2363.06|2351.56|2362.33|2350.83|2363.19|2351.69|2362.33|2350.83|17
1735996660000|2025-01-04 13:17:40|2362.32|2350.82|2360|2348.5|2362.32|2350.82|2360|2348.5|16
1735996670000|2025-01-04 13:17:50|2360.02|2348.52|2361.9|2350.4|2361.9|2350.4|2360.02|2348.52|27
1735996680000|2025-01-04 13:18:00|2361.93|2350.43|2362.59|2351.09|2363.23|2351.73|2361.89|2350.39|23
1735996690000|2025-01-04 13:18:10|2362.56|2351.06|2362.06|2350.56|2362.56|2351.06|2361.61|2350.11|25
1735996700000|2025-01-04 13:18:20|2362.08|2350.58|2363.6|2352.1|2363.85|2352.35|2362.08|2350.58|25
1735996710000|2025-01-04 13:18:30|2363.48|2351.98|2363.22|2351.72|2363.65|2352.15|2362.75|2351.25|25
1735996720000|2025-01-04 13:18:40|2363.4|2351.9|2362.45|2350.95|2363.4|2351.9|2362.41|2350.91|12
1735996730000|2025-01-04 13:18:50|2362.33|2350.83|2362.97|2351.47|2363.71|2352.21|2362.33|2350.83|22
1735996740000|2025-01-04 13:19:00|2363.03|2351.53|2363.35|2351.85|2364.07|2352.57|2363.03|2351.53|21
1735996750000|2025-01-04 13:19:10|2363.32|2351.82|2363.6|2352.1|2363.77|2352.27|2362.69|2351.19|20
1735996760000|2025-01-04 13:19:20|2363.65|2352.15|2362.46|2350.96|2363.65|2352.15|2362.43|2350.93|31
1735996770000|2025-01-04 13:19:30|2362.41|2350.91|2361.43|2349.93|2362.5|2351|2361.41|2349.91|25
1735996780000|2025-01-04 13:19:40|2361.55|2350.05|2361.38|2349.88|2361.75|2350.25|2361.37|2349.87|22
1735996790000|2025-01-04 13:19:50|2361.14|2349.64|2361.17|2349.67|2361.31|2349.81|2361.14|2349.64|12
1735996800000|2025-01-04 13:20:00|2361.16|2349.66|2361.11|2349.61|2361.55|2350.05|2361|2349.5|15
1735996810000|2025-01-04 13:20:10|2361.1|2349.6|2359.97|2348.47|2361.1|2349.6|2359.97|2348.47|19
1735996820000|2025-01-04 13:20:20|2359.85|2348.35|2359.5|2348|2359.97|2348.47|2359.5|2348|13
1735996830000|2025-01-04 13:20:30|2358.23|2346.73|2357.66|2346.16|2358.36|2346.86|2357.42|2345.92|16
1735996840000|2025-01-04 13:20:40|2357.77|2346.27|2357.8|2346.3|2358.12|2346.62|2357.68|2346.18|11
1735996850000|2025-01-04 13:20:50|2357.79|2346.29|2357.42|2345.92|2357.79|2346.29|2357.42|2345.92|7
1735996860000|2025-01-04 13:21:00|2357.43|2345.93|2357.48|2345.98|2358.13|2346.63|2357.13|2345.63|15
1735996870000|2025-01-04 13:21:10|2357.6|2346.1|2357.33|2345.83|2357.87|2346.37|2357.33|2345.83|12
1735996880000|2025-01-04 13:21:20|2357.45|2345.95|2356.37|2344.87|2357.45|2345.95|2356.26|2344.76|14
1735996890000|2025-01-04 13:21:30|2356.21|2344.71|2355.04|2343.54|2356.21|2344.71|2355.04|2343.54|15
1735996900000|2025-01-04 13:21:40|2354.28|2342.78|2356.06|2344.56|2356.17|2344.67|2354.28|2342.78|15
1735996910000|2025-01-04 13:21:50|2356.12|2344.62|2356.65|2345.15|2356.65|2345.15|2356.12|2344.62|16
1735996920000|2025-01-04 13:22:00|2356.71|2345.21|2357.19|2345.69|2357.19|2345.69|2356.25|2344.75|13
1735996930000|2025-01-04 13:22:10|2357.24|2345.74|2355.72|2344.22|2357.24|2345.74|2355.52|2344.02|19
1735996940000|2025-01-04 13:22:20|2355.8|2344.3|2356.05|2344.55|2356.92|2345.42|2355.8|2344.3|22
1735996950000|2025-01-04 13:22:30|2356.11|2344.61|2356.13|2344.63|2356.15|2344.65|2355.64|2344.14|27
1735996960000|2025-01-04 13:22:40|2356.08|2344.58|2355.6|2344.1|2356.08|2344.58|2355.59|2344.09|11
1735996970000|2025-01-04 13:22:50|2355.59|2344.09|2356.05|2344.55|2356.18|2344.68|2355.59|2344.09|9
1735996980000|2025-01-04 13:23:00|2356.18|2344.68|2355.68|2344.18|2356.41|2344.91|2355.68|2344.18|22
1735996990000|2025-01-04 13:23:10|2355.71|2344.21|2355.58|2344.08|2355.83|2344.33|2355.58|2344.08|11
1735997010000|2025-01-04 13:23:30|2354.64|2343.14|2354.34|2342.84|2354.64|2343.14|2353.94|2342.44|10
1735997020000|2025-01-04 13:23:40|2354.23|2342.73|2354.08|2342.58|2354.28|2342.78|2353.85|2342.35|23
1735997030000|2025-01-04 13:23:50|2354.14|2342.64|2355.02|2343.52|2355.55|2344.05|2354.13|2342.63|19
1735997040000|2025-01-04 13:24:00|2354.93|2343.43|2354.17|2342.67|2355.02|2343.52|2354.11|2342.61|23
1735997050000|2025-01-04 13:24:10|2354.11|2342.61|2354.16|2342.66|2354.22|2342.72|2354.02|2342.52|15
1735997060000|2025-01-04 13:24:20|2354.08|2342.58|2354|2342.5|2354.68|2343.18|2353.95|2342.45|18
1735997070000|2025-01-04 13:24:30|2353.97|2342.47|2353.85|2342.35|2354.04|2342.54|2353.7|2342.2|13
1735997080000|2025-01-04 13:24:40|2354.02|2342.52|2353.87|2342.37|2354.18|2342.68|2353.79|2342.29|17
1735997090000|2025-01-04 13:24:50|2353.73|2342.23|2354.32|2342.82|2354.34|2342.84|2353.73|2342.23|10
1735997100000|2025-01-04 13:25:00|2354.38|2342.88|2355.86|2344.36|2355.86|2344.36|2354.38|2342.88|9
1735997110000|2025-01-04 13:25:10|2355.82|2344.32|2355.53|2344.03|2355.86|2344.36|2355.51|2344.01|12
1735997120000|2025-01-04 13:25:20|2355.47|2343.97|2354.14|2342.64|2355.47|2343.97|2354.06|2342.56|25
1735997130000|2025-01-04 13:25:30|2354.13|2342.63|2354.79|2343.29|2354.91|2343.41|2354.12|2342.62|21
1735997140000|2025-01-04 13:25:40|2354.61|2343.11|2355.29|2343.79|2355.33|2343.83|2354.61|2343.11|19
1735997150000|2025-01-04 13:25:50|2355.25|2343.75|2354.81|2343.31|2355.27|2343.77|2353.82|2342.32|22
1735997160000|2025-01-04 13:26:00|2354.78|2343.28|2353.79|2342.29|2354.78|2343.28|2353.65|2342.15|28
1735997170000|2025-01-04 13:26:10|2353.68|2342.18|2352.86|2341.36|2354.08|2342.58|2352.86|2341.36|31
1735997180000|2025-01-04 13:26:20|2352.9|2341.4|2353.3|2341.8|2353.4|2341.9|2352.9|2341.4|11
1735997190000|2025-01-04 13:26:30|2353.27|2341.77|2353.26|2341.76|2353.33|2341.83|2352.62|2341.12|13
1735997200000|2025-01-04 13:26:40|2353.25|2341.75|2354.12|2342.62|2354.12|2342.62|2353.25|2341.75|11
1735997210000|2025-01-04 13:26:50|2354.03|2342.53|2353.97|2342.47|2354.09|2342.59|2353.68|2342.18|23
1735997220000|2025-01-04 13:27:00|2354|2342.5|2353.59|2342.09|2354.01|2342.51|2353.52|2342.02|22
1735997230000|2025-01-04 13:27:10|2353.67|2342.17|2353.63|2342.13|2353.73|2342.23|2353.36|2341.86|29
1735997240000|2025-01-04 13:27:20|2353.69|2342.19|2352.64|2341.14|2354.1|2342.6|2352.64|2341.14|31
1735997250000|2025-01-04 13:27:30|2352.73|2341.23|2352.64|2341.14|2353.02|2341.52|2352.51|2341.01|27
1735997260000|2025-01-04 13:27:40|2352.58|2341.08|2352.55|2341.05|2352.99|2341.49|2352.3|2340.8|18
1735997270000|2025-01-04 13:27:50|2352.43|2340.93|2352.91|2341.41|2353.05|2341.55|2352.43|2340.93|27
1735997280000|2025-01-04 13:28:00|2352.88|2341.38|2359.02|2347.52|2359.1|2347.6|2352.88|2341.38|25
1735997290000|2025-01-04 13:28:10|2359.05|2347.55|2359.01|2347.51|2359.1|2347.6|2357.66|2346.16|25
1735997300000|2025-01-04 13:28:20|2358.97|2347.47|2359.1|2347.6|2359.1|2347.6|2358.97|2347.47|7
1735997320000|2025-01-04 13:28:40|2359.03|2347.53|2359.05|2347.55|2359.1|2347.6|2358.95|2347.45|19
1735997330000|2025-01-04 13:28:50|2359.07|2347.57|2359.1|2347.6|2359.1|2347.6|2359.07|2347.57|2
1735997350000|2025-01-04 13:29:10|2359.05|2347.55|2357.32|2345.82|2359.05|2347.55|2357.25|2345.75|22
1735997360000|2025-01-04 13:29:20|2357.67|2346.17|2357.95|2346.45|2358.21|2346.71|2357.59|2346.09|24
1735997370000|2025-01-04 13:29:30|2357.94|2346.44|2358.63|2347.13|2358.86|2347.36|2357.85|2346.35|27
1735997380000|2025-01-04 13:29:40|2358.73|2347.23|2358.67|2347.17|2358.85|2347.35|2358.55|2347.05|26
1735997390000|2025-01-04 13:29:50|2358.52|2347.02|2358.73|2347.23|2358.75|2347.25|2358.21|2346.71|27
1735997400000|2025-01-04 13:30:00|2358.97|2347.47|2361.03|2349.53|2361.03|2349.53|2358.97|2347.47|6
1735997410000|2025-01-04 13:30:10|2360.63|2349.13|2359.17|2347.67|2360.63|2349.13|2359.17|2347.67|11
1735997420000|2025-01-04 13:30:20|2359|2347.5|2359.23|2347.73|2359.77|2348.27|2358.92|2347.42|28
1735997430000|2025-01-04 13:30:30|2359.11|2347.61|2357.76|2346.26|2359.11|2347.61|2357.4|2345.9|22
1735997440000|2025-01-04 13:30:40|2357.58|2346.08|2357.2|2345.7|2357.79|2346.29|2357.19|2345.69|21
1735997450000|2025-01-04 13:30:50|2357.21|2345.71|2357.76|2346.26|2357.96|2346.46|2357.21|2345.71|25
1735997460000|2025-01-04 13:31:00|2357.87|2346.37|2356.23|2344.73|2357.93|2346.43|2356.23|2344.73|24
1735997470000|2025-01-04 13:31:10|2355.98|2344.48|2356.78|2345.28|2356.86|2345.36|2355.9|2344.4|18
1735997480000|2025-01-04 13:31:20|2356.89|2345.39|2356.96|2345.46|2357.83|2346.33|2356.77|2345.27|25
1735997490000|2025-01-04 13:31:30|2357.02|2345.52|2356.78|2345.28|2357.14|2345.64|2356.63|2345.13|30
1735997500000|2025-01-04 13:31:40|2356.5|2345|2356.59|2345.09|2356.63|2345.13|2355.3|2343.8|30
1735997510000|2025-01-04 13:31:50|2356.44|2344.94|2358.22|2346.72|2358.26|2346.76|2356.44|2344.94|31
1735997520000|2025-01-04 13:32:00|2358.19|2346.69|2358.09|2346.59|2358.62|2347.12|2357.92|2346.42|32
1735997530000|2025-01-04 13:32:10|2358.25|2346.75|2357.99|2346.49|2358.5|2347|2357.65|2346.15|29
1735997540000|2025-01-04 13:32:20|2358|2346.5|2357.12|2345.62|2358|2346.5|2356.78|2345.28|22
1735997550000|2025-01-04 13:32:30|2357.11|2345.61|2356.88|2345.38|2357.3|2345.8|2356.49|2344.99|28
1735997560000|2025-01-04 13:32:40|2356.89|2345.39|2354.51|2343.01|2357.3|2345.8|2354.51|2343.01|25
1735997570000|2025-01-04 13:32:50|2354.7|2343.2|2355.69|2344.19|2356.02|2344.52|2354.7|2343.2|30
1735997580000|2025-01-04 13:33:00|2355.72|2344.22|2355.08|2343.58|2356.05|2344.55|2355.08|2343.58|22
1735997590000|2025-01-04 13:33:10|2355.09|2343.59|2355.11|2343.61|2355.37|2343.87|2354.85|2343.35|30
1735997600000|2025-01-04 13:33:20|2355.1|2343.6|2354.48|2342.98|2355.2|2343.7|2354.29|2342.79|29
1735997610000|2025-01-04 13:33:30|2354.51|2343.01|2353.88|2342.38|2354.59|2343.09|2353.88|2342.38|28
1735997620000|2025-01-04 13:33:40|2353.92|2342.42|2356.35|2344.85|2356.36|2344.86|2353.83|2342.33|25
1735997630000|2025-01-04 13:33:50|2356.6|2345.1|2356.98|2345.48|2356.98|2345.48|2356.59|2345.09|6
1735997640000|2025-01-04 13:34:00|2356.71|2345.21|2354.58|2343.08|2356.71|2345.21|2354.2|2342.7|19
1735997650000|2025-01-04 13:34:10|2354.8|2343.3|2354.88|2343.38|2355.02|2343.52|2354.72|2343.22|26
1735997660000|2025-01-04 13:34:20|2354.9|2343.4|2355.7|2344.2|2355.81|2344.31|2354.75|2343.25|29
1735997670000|2025-01-04 13:34:30|2355.82|2344.32|2356.3|2344.8|2356.61|2345.11|2355.7|2344.2|30
1735997680000|2025-01-04 13:34:40|2356.34|2344.84|2356.97|2345.47|2356.98|2345.48|2355.72|2344.22|24
1735997690000|2025-01-04 13:34:50|2356.94|2345.44|2356.7|2345.2|2356.98|2345.48|2356.23|2344.73|25
1735997700000|2025-01-04 13:35:00|2356.66|2345.16|2356.7|2345.2|2357.24|2345.74|2356.49|2344.99|28
1735997710000|2025-01-04 13:35:10|2356.26|2344.76|2356.9|2345.4|2357.33|2345.83|2356.26|2344.76|30
1735997720000|2025-01-04 13:35:20|2356.49|2344.99|2356.47|2344.97|2356.58|2345.08|2356.05|2344.55|34
1735997730000|2025-01-04 13:35:30|2356.36|2344.86|2353.57|2342.07|2356.36|2344.86|2353.55|2342.05|28
1735997740000|2025-01-04 13:35:40|2353.71|2342.21|2354.66|2343.16|2354.74|2343.24|2353.71|2342.21|35
1735997750000|2025-01-04 13:35:50|2354.86|2343.36|2354.03|2342.53|2355.03|2343.53|2353.77|2342.27|31
1735997760000|2025-01-04 13:36:00|2353.79|2342.29|2352.46|2340.96|2353.86|2342.36|2352.46|2340.96|26
1735997770000|2025-01-04 13:36:10|2352.51|2341.01|2352.32|2340.82|2352.93|2341.43|2352.18|2340.68|26
1735997780000|2025-01-04 13:36:20|2352.33|2340.83|2352.11|2340.61|2352.69|2341.19|2352.11|2340.61|20
1735997790000|2025-01-04 13:36:30|2352.12|2340.62|2353.62|2342.12|2353.62|2342.12|2352.08|2340.58|17
1735997800000|2025-01-04 13:36:40|2353.97|2342.47|2353.07|2341.57|2354.28|2342.78|2352.88|2341.38|25
1735997810000|2025-01-04 13:36:50|2353.22|2341.72|2352.41|2340.91|2353.31|2341.81|2352.16|2340.66|21
1735997820000|2025-01-04 13:37:00|2352.59|2341.09|2354.17|2342.67|2355.03|2343.53|2352.59|2341.09|29
1735997830000|2025-01-04 13:37:10|2354.05|2342.55|2354.27|2342.77|2354.33|2342.83|2353.73|2342.23|19
1735997840000|2025-01-04 13:37:20|2354.29|2342.79|2356.18|2344.68|2357.2|2345.7|2354.29|2342.79|28
1735997850000|2025-01-04 13:37:30|2356.19|2344.69|2354.92|2343.42|2356.23|2344.73|2354.51|2343.01|29
1735997860000|2025-01-04 13:37:40|2354.98|2343.48|2355.07|2343.57|2355.07|2343.57|2354.86|2343.36|23
1735997870000|2025-01-04 13:37:50|2355.06|2343.56|2355.96|2344.46|2356.03|2344.53|2355.06|2343.56|25
1735997880000|2025-01-04 13:38:00|2355.92|2344.42|2357.63|2346.13|2357.65|2346.15|2355.92|2344.42|32
1735997890000|2025-01-04 13:38:10|2357.72|2346.22|2357.63|2346.13|2357.88|2346.38|2357.63|2346.13|15
1735997900000|2025-01-04 13:38:20|2357.64|2346.14|2358.38|2346.88|2358.46|2346.96|2357.64|2346.14|22
1735997910000|2025-01-04 13:38:30|2358.39|2346.89|2358.39|2346.89|2358.62|2347.12|2358.3|2346.8|16
1735997920000|2025-01-04 13:38:40|2358.35|2346.85|2358.03|2346.53|2358.51|2347.01|2357.79|2346.29|31
1735997930000|2025-01-04 13:38:50|2357.97|2346.47|2357.69|2346.19|2357.99|2346.49|2357.41|2345.91|17
1735997940000|2025-01-04 13:39:00|2357.67|2346.17|2357.86|2346.36|2357.91|2346.41|2357.44|2345.94|25
1735997950000|2025-01-04 13:39:10|2357.8|2346.3|2358.25|2346.75|2358.48|2346.98|2357.69|2346.19|26
1735997960000|2025-01-04 13:39:20|2358.11|2346.61|2358.56|2347.06|2358.62|2347.12|2358.09|2346.59|19
1735997970000|2025-01-04 13:39:30|2358.51|2347.01|2357.66|2346.16|2358.51|2347.01|2357.61|2346.11|7
1735997980000|2025-01-04 13:39:40|2357.67|2346.17|2358.51|2347.01|2358.62|2347.12|2357.67|2346.17|19
1735997990000|2025-01-04 13:39:50|2358.07|2346.57|2357.82|2346.32|2358.12|2346.62|2357.69|2346.19|28
1735998000000|2025-01-04 13:40:00|2357.93|2346.43|2358.24|2346.74|2358.46|2346.96|2357.41|2345.91|15
1735998010000|2025-01-04 13:40:10|2358.38|2346.88|2358.52|2347.02|2358.62|2347.12|2357.91|2346.41|31
1735998020000|2025-01-04 13:40:20|2358.46|2346.96|2358.62|2347.12|2358.62|2347.12|2358.46|2346.96|6
1735998030000|2025-01-04 13:40:30|2358.57|2347.07|2358.57|2347.07|2358.58|2347.08|2358.57|2347.07|3
1735998040000|2025-01-04 13:40:40|2358.6|2347.1|2358.59|2347.09|2358.6|2347.1|2358.19|2346.69|23
1735998050000|2025-01-04 13:40:50|2358.58|2347.08|2358.95|2347.45|2358.97|2347.47|2358.43|2346.93|16
1735998060000|2025-01-04 13:41:00|2359|2347.5|2358.59|2347.09|2359.27|2347.77|2357.52|2346.02|19
1735998070000|2025-01-04 13:41:10|2358.56|2347.06|2357.61|2346.11|2358.71|2347.21|2357.41|2345.91|32
1735998080000|2025-01-04 13:41:20|2357.59|2346.09|2357.43|2345.93|2357.82|2346.32|2357.43|2345.93|22
1735998090000|2025-01-04 13:41:30|2357.8|2346.3|2357.67|2346.17|2357.82|2346.32|2357.54|2346.04|14
1735998100000|2025-01-04 13:41:40|2357.61|2346.11|2357.42|2345.92|2357.61|2346.11|2357.41|2345.91|10
1735998110000|2025-01-04 13:41:50|2357.41|2345.91|2357.41|2345.91|2357.41|2345.91|2357.41|2345.91|1
1735998150000|2025-01-04 13:42:30|2356.11|2344.61|2355.05|2343.55|2356.11|2344.61|2354.93|2343.43|8
1735998160000|2025-01-04 13:42:40|2354.99|2343.49|2356.7|2345.2|2356.7|2345.2|2354.99|2343.49|14
1735998170000|2025-01-04 13:42:50|2356.86|2345.36|2356.19|2344.69|2356.88|2345.38|2356.09|2344.59|12
1735998180000|2025-01-04 13:43:00|2356.18|2344.68|2356.82|2345.32|2357|2345.5|2356.18|2344.68|15
1735998190000|2025-01-04 13:43:10|2356.75|2345.25|2357.07|2345.57|2357.07|2345.57|2356.63|2345.13|9
1735998200000|2025-01-04 13:43:20|2356.96|2345.46|2357.07|2345.57|2357.07|2345.57|2356.96|2345.46|3
1735998250000|2025-01-04 13:44:10|2357.14|2345.64|2357.14|2345.64|2357.14|2345.64|2357.14|2345.64|1
1735998260000|2025-01-04 13:44:20|2357.09|2345.59|2357.18|2345.68|2357.42|2345.92|2357.07|2345.57|19
1735998270000|2025-01-04 13:44:30|2356.7|2345.2|2356.62|2345.12|2356.93|2345.43|2355.75|2344.25|23
1735998280000|2025-01-04 13:44:40|2356.66|2345.16|2357.12|2345.62|2357.12|2345.62|2355.9|2344.4|23
1735998290000|2025-01-04 13:44:50|2357.08|2345.58|2356.99|2345.49|2357.09|2345.59|2356.76|2345.26|27
1735998300000|2025-01-04 13:45:00|2356.83|2345.33|2358.12|2346.62|2358.12|2346.62|2356.83|2345.33|31
1735998310000|2025-01-04 13:45:10|2358.14|2346.64|2359.1|2347.6|2359.1|2347.6|2358.14|2346.64|4
1735998320000|2025-01-04 13:45:20|2358.93|2347.43|2359.1|2347.6|2359.1|2347.6|2358.93|2347.43|5
1735998350000|2025-01-04 13:45:50|2359.6|2348.1|2360.1|2348.6|2360.1|2348.6|2359.6|2348.1|2
1735998360000|2025-01-04 13:46:00|2360.15|2348.65|2360.21|2348.71|2360.21|2348.71|2360.15|2348.65|2
1735998370000|2025-01-04 13:46:10|2360.15|2348.65|2360.21|2348.71|2360.21|2348.71|2360.15|2348.65|2
1735998390000|2025-01-04 13:46:30|2360.2|2348.7|2360.21|2348.71|2360.21|2348.71|2360.08|2348.58|5
1735998400000|2025-01-04 13:46:40|2360.47|2348.97|2360.73|2349.23|2360.73|2349.23|2360.47|2348.97|2
1735998420000|2025-01-04 13:47:00|2360.82|2349.32|2360.91|2349.41|2360.91|2349.41|2360.82|2349.32|2
1735998430000|2025-01-04 13:47:10|2360.97|2349.47|2362.7|2351.2|2362.7|2351.2|2360.97|2349.47|7
1735998440000|2025-01-04 13:47:20|2363.18|2351.68|2363.66|2352.16|2363.66|2352.16|2363.18|2351.68|2
1735998470000|2025-01-04 13:47:50|2363.79|2352.29|2363.92|2352.42|2363.92|2352.42|2363.79|2352.29|2
1735998480000|2025-01-04 13:48:00|2363.81|2352.31|2363.82|2352.32|2363.92|2352.42|2363.81|2352.31|4
1735998490000|2025-01-04 13:48:10|2363.92|2352.42|2363.92|2352.42|2363.92|2352.42|2363.8|2352.3|6
1735998510000|2025-01-04 13:48:30|2364.06|2352.56|2363.92|2352.42|2364.06|2352.56|2363.92|2352.42|3
1735998530000|2025-01-04 13:48:50|2364.04|2352.54|2364.14|2352.64|2364.14|2352.64|2364.04|2352.54|3
1735998540000|2025-01-04 13:49:00|2364.2|2352.7|2364.2|2352.7|2364.2|2352.7|2364.14|2352.64|10
1735998550000|2025-01-04 13:49:10|2364.17|2352.67|2364.2|2352.7|2364.2|2352.7|2364.17|2352.67|2
1735998560000|2025-01-04 13:49:20|2364.59|2353.09|2364.97|2353.47|2364.97|2353.47|2364.59|2353.09|2
1735998570000|2025-01-04 13:49:30|2365.53|2354.03|2366.32|2354.82|2366.32|2354.82|2365.53|2354.03|11
1735998580000|2025-01-04 13:49:40|2366.33|2354.83|2366.27|2354.77|2366.47|2354.97|2366.27|2354.77|9
1735998590000|2025-01-04 13:49:50|2366.28|2354.78|2366.35|2354.85|2366.39|2354.89|2366.21|2354.71|14
1735998600000|2025-01-04 13:50:00|2366.34|2354.84|2366.63|2355.13|2367.04|2355.54|2366.28|2354.78|16
1735998610000|2025-01-04 13:50:10|2366.74|2355.24|2366.91|2355.41|2367.08|2355.58|2366.53|2355.03|25
1735998620000|2025-01-04 13:50:20|2366.9|2355.4|2366.83|2355.33|2366.9|2355.4|2366.46|2354.96|15
1735998630000|2025-01-04 13:50:30|2366.88|2355.38|2367.27|2355.77|2367.39|2355.89|2366.88|2355.38|17
1735998640000|2025-01-04 13:50:40|2367.28|2355.78|2367.39|2355.89|2367.39|2355.89|2367.27|2355.77|10
1735998650000|2025-01-04 13:50:50|2367.33|2355.83|2367.39|2355.89|2367.39|2355.89|2367.13|2355.63|14
1735998660000|2025-01-04 13:51:00|2367.31|2355.81|2367.29|2355.79|2367.39|2355.89|2366.41|2354.91|24
1735998670000|2025-01-04 13:51:10|2367.39|2355.89|2367.39|2355.89|2367.39|2355.89|2367.39|2355.89|1
1735998690000|2025-01-04 13:51:30|2367.63|2356.13|2367.86|2356.36|2367.86|2356.36|2367.63|2356.13|2
1735998700000|2025-01-04 13:51:40|2367.63|2356.13|2367.86|2356.36|2367.86|2356.36|2367.63|2356.13|3
1735998710000|2025-01-04 13:51:50|2367.75|2356.25|2367.8|2356.3|2367.82|2356.32|2367.75|2356.25|5
1735998720000|2025-01-04 13:52:00|2367.81|2356.31|2367.85|2356.35|2367.85|2356.35|2367.62|2356.12|16
1735998730000|2025-01-04 13:52:10|2367.76|2356.26|2367.86|2356.36|2367.86|2356.36|2367.54|2356.04|18
1735998740000|2025-01-04 13:52:20|2367.85|2356.35|2367.86|2356.36|2367.86|2356.36|2367.85|2356.35|6
1735998750000|2025-01-04 13:52:30|2367.63|2356.13|2367.59|2356.09|2367.7|2356.2|2367.5|2356|13
1735998760000|2025-01-04 13:52:40|2367.6|2356.1|2367.47|2355.97|2367.67|2356.17|2367.42|2355.92|17
1735998770000|2025-01-04 13:52:50|2367.5|2356|2367.38|2355.88|2367.5|2356|2366.24|2354.74|29
1735998780000|2025-01-04 13:53:00|2367.22|2355.72|2367.75|2356.25|2367.81|2356.31|2367.22|2355.72|23
1735998790000|2025-01-04 13:53:10|2367.69|2356.19|2367.75|2356.25|2367.75|2356.25|2367.69|2356.19|2
1735998820000|2025-01-04 13:53:40|2368.46|2356.96|2369.17|2357.67|2369.17|2357.67|2368.46|2356.96|2
1735998830000|2025-01-04 13:53:50|2369.24|2357.74|2371.18|2359.68|2371.18|2359.68|2369.24|2357.74|8
1735998850000|2025-01-04 13:54:10|2371.15|2359.65|2371.03|2359.53|2371.18|2359.68|2370.92|2359.42|19
1735998860000|2025-01-04 13:54:20|2371.05|2359.55|2371.18|2359.68|2371.18|2359.68|2371.05|2359.55|10
1735998900000|2025-01-04 13:55:00|2371.62|2360.12|2373.14|2361.64|2373.14|2361.64|2371.62|2360.12|4
1735998940000|2025-01-04 13:55:40|2373.42|2361.92|2374.39|2362.89|2374.39|2362.89|2373.42|2361.92|2
1735998950000|2025-01-04 13:55:50|2374.43|2362.93|2377.34|2365.84|2377.53|2366.03|2374.43|2362.93|18
1735998960000|2025-01-04 13:56:00|2377.28|2365.78|2377.11|2365.61|2377.74|2366.24|2377.05|2365.55|21
1735998970000|2025-01-04 13:56:10|2377.05|2365.55|2373.62|2362.12|2377.05|2365.55|2373.27|2361.77|11
1735998980000|2025-01-04 13:56:20|2373.59|2362.09|2373.97|2362.47|2373.97|2362.47|2373.38|2361.88|16
1735998990000|2025-01-04 13:56:30|2374.05|2362.55|2375.25|2363.75|2375.3|2363.8|2374.05|2362.55|24
1735999000000|2025-01-04 13:56:40|2375.24|2363.74|2375.56|2364.06|2375.65|2364.15|2374.93|2363.43|19
1735999010000|2025-01-04 13:56:50|2375.53|2364.03|2375.97|2364.47|2375.99|2364.49|2375.29|2363.79|25
1735999020000|2025-01-04 13:57:00|2376.01|2364.51|2376.06|2364.56|2376.06|2364.56|2375.91|2364.41|8
1735999030000|2025-01-04 13:57:10|2375.8|2364.3|2376.06|2364.56|2376.06|2364.56|2375.8|2364.3|7
1735999040000|2025-01-04 13:57:20|2376.05|2364.55|2376.17|2364.67|2376.17|2364.67|2375.73|2364.23|14
1735999050000|2025-01-04 13:57:30|2376.07|2364.57|2377.07|2365.57|2377.09|2365.59|2376.06|2364.56|24
1735999060000|2025-01-04 13:57:40|2377.08|2365.58|2377.43|2365.93|2377.57|2366.07|2377.08|2365.58|14
1735999070000|2025-01-04 13:57:50|2377.42|2365.92|2377.89|2366.39|2377.98|2366.48|2377.42|2365.92|16
1735999080000|2025-01-04 13:58:00|2377.85|2366.35|2376.64|2365.14|2377.85|2366.35|2376.61|2365.11|20
1735999090000|2025-01-04 13:58:10|2376.57|2365.07|2377.93|2366.43|2378|2366.5|2376.13|2364.63|20
1735999100000|2025-01-04 13:58:20|2377.94|2366.44|2377.91|2366.41|2377.94|2366.44|2377.55|2366.05|12
1735999110000|2025-01-04 13:58:30|2377.8|2366.3|2377.96|2366.46|2378.23|2366.73|2377.76|2366.26|15
1735999120000|2025-01-04 13:58:40|2377.95|2366.45|2378.27|2366.77|2378.27|2366.77|2377.93|2366.43|23
1735999130000|2025-01-04 13:58:50|2378.31|2366.81|2378.51|2367.01|2378.51|2367.01|2378.29|2366.79|7
1735999140000|2025-01-04 13:59:00|2378.52|2367.02|2378.44|2366.94|2378.65|2367.15|2378.36|2366.86|12
1735999150000|2025-01-04 13:59:10|2378.43|2366.93|2378.3|2366.8|2378.6|2367.1|2378.2|2366.7|13
1735999160000|2025-01-04 13:59:20|2378.27|2366.77|2378.31|2366.81|2378.32|2366.82|2378.17|2366.67|18
1735999170000|2025-01-04 13:59:30|2378.28|2366.78|2378.05|2366.55|2378.3|2366.8|2378.05|2366.55|10
1735999180000|2025-01-04 13:59:40|2378.04|2366.54|2378.04|2366.54|2378.16|2366.66|2378.04|2366.54|7
1735999190000|2025-01-04 13:59:50|2378.03|2366.53|2378.03|2366.53|2378.03|2366.53|2378.02|2366.52|3
1735999200000|2025-01-04 14:00:00|2378.02|2366.52|2377.98|2366.48|2378.02|2366.52|2377.98|2366.48|7
1735999210000|2025-01-04 14:00:10|2377.97|2366.47|2376.34|2364.84|2377.97|2366.47|2375.3|2363.8|16
1735999220000|2025-01-04 14:00:20|2376.3|2364.8|2376.37|2364.87|2376.92|2365.42|2376.24|2364.74|23
1735999230000|2025-01-04 14:00:30|2376.25|2364.75|2376.35|2364.85|2376.41|2364.91|2376.12|2364.62|8
1735999240000|2025-01-04 14:00:40|2376.34|2364.84|2376.76|2365.26|2377.43|2365.93|2376.23|2364.73|17
1735999250000|2025-01-04 14:00:50|2376.75|2365.25|2376.75|2365.25|2376.75|2365.25|2376.75|2365.25|1
1735999280000|2025-01-04 14:01:20|2375.44|2363.94|2373|2361.5|2375.44|2363.94|2373|2361.5|10
1735999290000|2025-01-04 14:01:30|2372.94|2361.44|2372.35|2360.85|2372.94|2361.44|2371.71|2360.21|18
1735999300000|2025-01-04 14:01:40|2372.41|2360.91|2373.06|2361.56|2373.3|2361.8|2372.23|2360.73|19
1735999310000|2025-01-04 14:01:50|2372.94|2361.44|2371.99|2360.49|2372.94|2361.44|2371.87|2360.37|11
1735999320000|2025-01-04 14:02:00|2371.87|2360.37|2371.5|2360|2371.87|2360.37|2371.41|2359.91|14
1735999330000|2025-01-04 14:02:10|2371.49|2359.99|2371.18|2359.68|2371.49|2359.99|2371.18|2359.68|12
1735999340000|2025-01-04 14:02:20|2369.84|2358.34|2369.58|2358.08|2369.84|2358.34|2369.11|2357.61|16
1735999350000|2025-01-04 14:02:30|2369.17|2357.67|2370.04|2358.54|2370.04|2358.54|2369.03|2357.53|24
1735999360000|2025-01-04 14:02:40|2369.6|2358.1|2370.14|2358.64|2370.41|2358.91|2369.12|2357.62|22
1735999370000|2025-01-04 14:02:50|2370.13|2358.63|2369.69|2358.19|2370.13|2358.63|2369.57|2358.07|18
1735999380000|2025-01-04 14:03:00|2369.65|2358.15|2368.71|2357.21|2369.65|2358.15|2368.71|2357.21|13
1735999390000|2025-01-04 14:03:10|2368.59|2357.09|2367.93|2356.43|2368.59|2357.09|2367.79|2356.29|16
1735999400000|2025-01-04 14:03:20|2368.04|2356.54|2367.55|2356.05|2368.27|2356.77|2367.5|2356|17
1735999410000|2025-01-04 14:03:30|2367.54|2356.04|2367.3|2355.8|2367.55|2356.05|2367.3|2355.8|6
1735999440000|2025-01-04 14:04:00|2367.37|2355.87|2368.08|2356.58|2368.18|2356.68|2367.37|2355.87|6
1735999450000|2025-01-04 14:04:10|2367.6|2356.1|2368.77|2357.27|2368.91|2357.41|2367.57|2356.07|24
1735999460000|2025-01-04 14:04:20|2368.65|2357.15|2371.39|2359.89|2371.59|2360.09|2368.65|2357.15|24
1735999470000|2025-01-04 14:04:30|2371.51|2360.01|2373.22|2361.72|2373.8|2362.3|2371.46|2359.96|19
1735999480000|2025-01-04 14:04:40|2373.11|2361.61|2372.96|2361.46|2373.38|2361.88|2372.96|2361.46|14
1735999490000|2025-01-04 14:04:50|2373.08|2361.58|2371.89|2360.39|2373.08|2361.58|2371.25|2359.75|25
1735999500000|2025-01-04 14:05:00|2371.62|2360.12|2371.37|2359.87|2372|2360.5|2371.37|2359.87|19
1735999510000|2025-01-04 14:05:10|2371.11|2359.61|2369.71|2358.21|2371.11|2359.61|2369.71|2358.21|13
1735999520000|2025-01-04 14:05:20|2369.29|2357.79|2369.01|2357.51|2369.41|2357.91|2368.89|2357.39|17
1735999530000|2025-01-04 14:05:30|2368.89|2357.39|2369.72|2358.22|2369.98|2358.48|2368.88|2357.38|11
1735999540000|2025-01-04 14:05:40|2369.6|2358.1|2369.7|2358.2|2369.72|2358.22|2369.6|2358.1|6
1735999550000|2025-01-04 14:05:50|2369.59|2358.09|2369.28|2357.78|2369.59|2358.09|2368.95|2357.45|15
1735999560000|2025-01-04 14:06:00|2369.23|2357.73|2370.67|2359.17|2370.71|2359.21|2369.22|2357.72|18
1735999570000|2025-01-04 14:06:10|2370.7|2359.2|2372.02|2360.52|2372.3|2360.8|2370.67|2359.17|19
1735999580000|2025-01-04 14:06:20|2372.08|2360.58|2372.74|2361.24|2372.74|2361.24|2371.86|2360.36|21
1735999590000|2025-01-04 14:06:30|2371.86|2360.36|2371.91|2360.41|2372.17|2360.67|2371.57|2360.07|20
1735999600000|2025-01-04 14:06:40|2371.96|2360.46|2371.53|2360.03|2372.07|2360.57|2371.53|2360.03|20
1735999610000|2025-01-04 14:06:50|2371.41|2359.91|2370.83|2359.33|2371.41|2359.91|2369.84|2358.34|19
1735999620000|2025-01-04 14:07:00|2370.89|2359.39|2371.75|2360.25|2371.75|2360.25|2370.89|2359.39|22
1735999630000|2025-01-04 14:07:10|2371.62|2360.12|2371.62|2360.12|2371.75|2360.25|2371.54|2360.04|17
1735999640000|2025-01-04 14:07:20|2371.65|2360.15|2372.84|2361.34|2372.84|2361.34|2371.45|2359.95|14
1735999680000|2025-01-04 14:08:00|2373.6|2362.1|2373.6|2362.1|2373.6|2362.1|2373.6|2362.1|1
1735999700000|2025-01-04 14:08:20|2373.73|2362.23|2376.89|2365.39|2376.89|2365.39|2373.73|2362.23|22
1735999750000|2025-01-04 14:09:10|2376.95|2365.45|2378.24|2366.74|2378.24|2366.74|2376.95|2365.45|4
1735999770000|2025-01-04 14:09:30|2378.27|2366.77|2378.3|2366.8|2378.3|2366.8|2378.27|2366.77|2
1735999780000|2025-01-04 14:09:40|2378.52|2367.02|2379.19|2367.69|2379.19|2367.69|2378.52|2367.02|3
1735999790000|2025-01-04 14:09:50|2379.42|2367.92|2379.66|2368.16|2379.66|2368.16|2379.42|2367.92|2
1735999800000|2025-01-04 14:10:00|2379.91|2368.41|2380.17|2368.67|2380.17|2368.67|2379.91|2368.41|2
1735999810000|2025-01-04 14:10:10|2380.23|2368.73|2380.75|2369.25|2380.75|2369.25|2380.23|2368.73|4
1735999830000|2025-01-04 14:10:30|2380.79|2369.29|2381.08|2369.58|2381.67|2370.17|2380.52|2369.02|24
1735999840000|2025-01-04 14:10:40|2381.04|2369.54|2379.43|2367.93|2381.04|2369.54|2378.77|2367.27|21
1735999850000|2025-01-04 14:10:50|2379.49|2367.99|2378.92|2367.42|2379.55|2368.05|2378.51|2367.01|14
1735999870000|2025-01-04 14:11:10|2380.29|2368.79|2381.67|2370.17|2381.67|2370.17|2380.29|2368.79|3
1735999890000|2025-01-04 14:11:30|2381.5|2370|2380.6|2369.1|2381.5|2370|2380.6|2369.1|6
1735999900000|2025-01-04 14:11:40|2380.48|2368.98|2380.44|2368.94|2380.48|2368.98|2379.22|2367.72|19
1735999910000|2025-01-04 14:11:50|2380.43|2368.93|2380.55|2369.05|2380.55|2369.05|2380.01|2368.51|16
1735999920000|2025-01-04 14:12:00|2380.43|2368.93|2380.29|2368.79|2380.43|2368.93|2380.01|2368.51|17
1735999930000|2025-01-04 14:12:10|2380.88|2369.38|2381.11|2369.61|2381.44|2369.94|2380.35|2368.85|17
1735999940000|2025-01-04 14:12:20|2381.1|2369.6|2380.97|2369.47|2381.1|2369.6|2380.97|2369.47|13
1735999950000|2025-01-04 14:12:30|2380.8|2369.3|2380.13|2368.63|2380.91|2369.41|2379.97|2368.47|28
1735999960000|2025-01-04 14:12:40|2380.11|2368.61|2380.44|2368.94|2380.44|2368.94|2379.98|2368.48|18
1735999970000|2025-01-04 14:12:50|2380.43|2368.93|2381.67|2370.17|2381.67|2370.17|2380.43|2368.93|5
1735999980000|2025-01-04 14:13:00|2381.58|2370.08|2381.69|2370.19|2381.69|2370.19|2381.58|2370.08|4
1735999990000|2025-01-04 14:13:10|2381.67|2370.17|2381.69|2370.19|2381.71|2370.21|2381.67|2370.17|7
1736000000000|2025-01-04 14:13:20|2381.68|2370.18|2381.67|2370.17|2381.68|2370.18|2381.67|2370.17|2
1736000010000|2025-01-04 14:13:30|2380.56|2369.06|2379.12|2367.62|2380.56|2369.06|2379.12|2367.62|11
1736000020000|2025-01-04 14:13:40|2379.26|2367.76|2379.76|2368.26|2379.94|2368.44|2379.18|2367.68|17
1736000030000|2025-01-04 14:13:50|2379.71|2368.21|2379.58|2368.08|2379.71|2368.21|2379.58|2368.08|10
1736000040000|2025-01-04 14:14:00|2379.57|2368.07|2375.72|2364.22|2379.57|2368.07|2374.63|2363.13|27
1736000050000|2025-01-04 14:14:10|2375.6|2364.1|2379.52|2368.02|2379.52|2368.02|2375.6|2364.1|23
1736000060000|2025-01-04 14:14:20|2379.28|2367.78|2378|2366.5|2380.28|2368.78|2377.87|2366.37|13
1736000070000|2025-01-04 14:14:30|2377.88|2366.38|2376.84|2365.34|2377.88|2366.38|2376.84|2365.34|9
1736000080000|2025-01-04 14:14:40|2376.83|2365.33|2378.06|2366.56|2378.19|2366.69|2376.58|2365.08|12
1736000090000|2025-01-04 14:14:50|2377.71|2366.21|2377.94|2366.44|2377.94|2366.44|2377.44|2365.94|12
1736000100000|2025-01-04 14:15:00|2378.08|2366.58|2380.87|2369.37|2380.87|2369.37|2378.08|2366.58|20
1736000110000|2025-01-04 14:15:10|2380.76|2369.26|2380.33|2368.83|2380.82|2369.32|2380.33|2368.83|17
1736000120000|2025-01-04 14:15:20|2380.32|2368.82|2379.62|2368.12|2380.32|2368.82|2379.39|2367.89|20
1736000130000|2025-01-04 14:15:30|2379.74|2368.24|2379.77|2368.27|2380.28|2368.78|2379.74|2368.24|17
1736000140000|2025-01-04 14:15:40|2379.85|2368.35|2379.75|2368.25|2380.33|2368.83|2379.62|2368.12|23
1736000150000|2025-01-04 14:15:50|2379.74|2368.24|2379.44|2367.94|2379.75|2368.25|2379.21|2367.71|12
1736000160000|2025-01-04 14:16:00|2379.56|2368.06|2377.82|2366.32|2379.56|2368.06|2377.82|2366.32|18
1736000170000|2025-01-04 14:16:10|2377.81|2366.31|2376.41|2364.91|2377.81|2366.31|2376.3|2364.8|13
1736000180000|2025-01-04 14:16:20|2376.37|2364.87|2376.85|2365.35|2376.99|2365.49|2376.14|2364.64|20
1736000190000|2025-01-04 14:16:30|2376.84|2365.34|2375.96|2364.46|2376.85|2365.35|2375.83|2364.33|24
1736000200000|2025-01-04 14:16:40|2375.88|2364.38|2376.74|2365.24|2376.94|2365.44|2375.85|2364.35|11
1736000210000|2025-01-04 14:16:50|2376.66|2365.16|2375.18|2363.68|2376.66|2365.16|2375.18|2363.68|13
1736000220000|2025-01-04 14:17:00|2374.94|2363.44|2375.17|2363.67|2375.32|2363.82|2374.78|2363.28|14
1736000230000|2025-01-04 14:17:10|2375.07|2363.57|2376.07|2364.57|2376.07|2364.57|2374.82|2363.32|18
1736000240000|2025-01-04 14:17:20|2376.1|2364.6|2377.12|2365.62|2377.63|2366.13|2375.93|2364.43|25
1736000250000|2025-01-04 14:17:30|2377|2365.5|2376.01|2364.51|2377.24|2365.74|2375.65|2364.15|23
1736000260000|2025-01-04 14:17:40|2375.89|2364.39|2375.73|2364.23|2376.24|2364.74|2375.55|2364.05|21
1736000270000|2025-01-04 14:17:50|2375.58|2364.08|2376.05|2364.55|2376.17|2364.67|2375.43|2363.93|13
1736000280000|2025-01-04 14:18:00|2375.93|2364.43|2375.97|2364.47|2376.69|2365.19|2375.93|2364.43|18
1736000290000|2025-01-04 14:18:10|2375.94|2364.44|2374.85|2363.35|2375.94|2364.44|2374.85|2363.35|13
1736000300000|2025-01-04 14:18:20|2374.84|2363.34|2373.59|2362.09|2374.84|2363.34|2373.59|2362.09|21
1736000310000|2025-01-04 14:18:30|2373.55|2362.05|2372.29|2360.79|2373.55|2362.05|2372.29|2360.79|15
1736000320000|2025-01-04 14:18:40|2372.33|2360.83|2372.04|2360.54|2372.33|2360.83|2371.66|2360.16|12
1736000330000|2025-01-04 14:18:50|2372.06|2360.56|2373.43|2361.93|2373.43|2361.93|2372.06|2360.56|17
1736000340000|2025-01-04 14:19:00|2373.47|2361.97|2372.32|2360.82|2374.37|2362.87|2372.32|2360.82|21
1736000350000|2025-01-04 14:19:10|2372.2|2360.7|2373.65|2362.15|2373.83|2362.33|2372.03|2360.53|24
1736000360000|2025-01-04 14:19:20|2373.64|2362.14|2372.37|2360.87|2373.64|2362.14|2372.37|2360.87|14
1736000380000|2025-01-04 14:19:40|2372.51|2361.01|2372.5|2361|2372.69|2361.19|2372.5|2361|8
1736000390000|2025-01-04 14:19:50|2372.46|2360.96|2372.37|2360.87|2372.46|2360.96|2372.37|2360.87|4
1736000400000|2025-01-04 14:20:00|2372.38|2360.88|2375.28|2363.78|2375.37|2363.87|2372.38|2360.88|20
1736000410000|2025-01-04 14:20:10|2375.25|2363.75|2376.4|2364.9|2376.65|2365.15|2375.25|2363.75|14
1736000420000|2025-01-04 14:20:20|2376.42|2364.92|2376.45|2364.95|2376.67|2365.17|2376.17|2364.67|19
1736000430000|2025-01-04 14:20:30|2376.01|2364.51|2374.84|2363.34|2376.01|2364.51|2374.84|2363.34|14
1736000440000|2025-01-04 14:20:40|2374.95|2363.45|2373.69|2362.19|2374.95|2363.45|2373.42|2361.92|17
1736000450000|2025-01-04 14:20:50|2373.75|2362.25|2373.62|2362.12|2374.09|2362.59|2373.62|2362.12|15
1736000460000|2025-01-04 14:21:00|2373.68|2362.18|2374.68|2363.18|2374.68|2363.18|2373.68|2362.18|11
1736000470000|2025-01-04 14:21:10|2374.79|2363.29|2375.84|2364.34|2375.85|2364.35|2374.71|2363.21|14
1736000480000|2025-01-04 14:21:20|2375.85|2364.35|2375.27|2363.77|2375.85|2364.35|2375.27|2363.77|8
1736000490000|2025-01-04 14:21:30|2375.21|2363.71|2374.34|2362.84|2375.21|2363.71|2374.34|2362.84|14
1736000500000|2025-01-04 14:21:40|2374.35|2362.85|2374.05|2362.55|2374.35|2362.85|2373.93|2362.43|16
1736000510000|2025-01-04 14:21:50|2373.96|2362.46|2373.57|2362.07|2373.96|2362.46|2373.43|2361.93|15
1736000520000|2025-01-04 14:22:00|2373.45|2361.95|2373.52|2362.02|2373.68|2362.18|2373.4|2361.9|14
1736000530000|2025-01-04 14:22:10|2373.53|2362.03|2375.37|2363.87|2375.48|2363.98|2373.53|2362.03|22
1736000540000|2025-01-04 14:22:20|2375.41|2363.91|2375.3|2363.8|2375.42|2363.92|2374.94|2363.44|24
1736000550000|2025-01-04 14:22:30|2375.34|2363.84|2375.06|2363.56|2375.64|2364.14|2375.06|2363.56|16
1736000560000|2025-01-04 14:22:40|2374.97|2363.47|2374.55|2363.05|2374.98|2363.48|2374.31|2362.81|19
1736000570000|2025-01-04 14:22:50|2374.43|2362.93|2375.41|2363.91|2375.46|2363.96|2374.1|2362.6|20
1736000580000|2025-01-04 14:23:00|2375.34|2363.84|2376.64|2365.14|2376.64|2365.14|2375.34|2363.84|4
1736000590000|2025-01-04 14:23:10|2376.53|2365.03|2376.19|2364.69|2376.53|2365.03|2376.19|2364.69|7
1736000600000|2025-01-04 14:23:20|2376.15|2364.65|2375.13|2363.63|2376.15|2364.65|2375.07|2363.57|23
1736000610000|2025-01-04 14:23:30|2375.19|2363.69|2375.26|2363.76|2375.33|2363.83|2374.88|2363.38|20
1736000620000|2025-01-04 14:23:40|2375.14|2363.64|2376.18|2364.68|2376.34|2364.84|2375.14|2363.64|23
1736000630000|2025-01-04 14:23:50|2376.06|2364.56|2375.32|2363.82|2376.11|2364.61|2375.32|2363.82|9
1736000640000|2025-01-04 14:24:00|2375.41|2363.91|2373.95|2362.45|2375.43|2363.93|2373.95|2362.45|15
1736000650000|2025-01-04 14:24:10|2374.01|2362.51|2374.62|2363.12|2374.9|2363.4|2374.01|2362.51|19
1736000660000|2025-01-04 14:24:20|2374.5|2363|2376.7|2365.2|2376.7|2365.2|2374.5|2363|18
1736000670000|2025-01-04 14:24:30|2376.8|2365.3|2377.81|2366.31|2377.81|2366.31|2376.8|2365.3|5
1736000700000|2025-01-04 14:25:00|2377.96|2366.46|2380.87|2369.37|2380.87|2369.37|2377.96|2366.46|8
1736000710000|2025-01-04 14:25:10|2380.75|2369.25|2380.6|2369.1|2380.86|2369.36|2380.6|2369.1|12
1736000720000|2025-01-04 14:25:20|2380.61|2369.11|2380.69|2369.19|2380.73|2369.23|2380.61|2369.11|16
1736000730000|2025-01-04 14:25:30|2380.87|2369.37|2380.87|2369.37|2380.87|2369.37|2380.87|2369.37|1
1736000740000|2025-01-04 14:25:40|2380.76|2369.26|2381.62|2370.12|2381.62|2370.12|2380.76|2369.26|4
1736000750000|2025-01-04 14:25:50|2381.75|2370.25|2381.89|2370.39|2381.89|2370.39|2381.75|2370.25|2
1736000760000|2025-01-04 14:26:00|2382.3|2370.8|2382.7|2371.2|2382.7|2371.2|2382.3|2370.8|2
1736000770000|2025-01-04 14:26:10|2382.36|2370.86|2382.03|2370.53|2382.36|2370.86|2381.9|2370.4|6
1736000780000|2025-01-04 14:26:20|2382.09|2370.59|2382.62|2371.12|2382.67|2371.17|2381.98|2370.48|24
1736000790000|2025-01-04 14:26:30|2382.63|2371.13|2382.64|2371.14|2382.7|2371.2|2382.56|2371.06|24
1736000800000|2025-01-04 14:26:40|2382.56|2371.06|2381|2369.5|2382.62|2371.12|2381|2369.5|26
1736000810000|2025-01-04 14:26:50|2380.96|2369.46|2380.91|2369.41|2381.24|2369.74|2380.63|2369.13|18
1736000820000|2025-01-04 14:27:00|2380.74|2369.24|2379.75|2368.25|2380.74|2369.24|2379.11|2367.61|19
1736000830000|2025-01-04 14:27:10|2379.93|2368.43|2380.26|2368.76|2380.38|2368.88|2379.92|2368.42|14
1736000840000|2025-01-04 14:27:20|2380.25|2368.75|2380.29|2368.79|2380.31|2368.81|2379.93|2368.43|22
1736000850000|2025-01-04 14:27:30|2380.31|2368.81|2381.19|2369.69|2381.32|2369.82|2380.05|2368.55|17
1736000860000|2025-01-04 14:27:40|2381.27|2369.77|2380.38|2368.88|2381.27|2369.77|2380.26|2368.76|14
1736000870000|2025-01-04 14:27:50|2380.26|2368.76|2379.79|2368.29|2380.43|2368.93|2379.75|2368.25|18
1736000880000|2025-01-04 14:28:00|2379.96|2368.46|2379.59|2368.09|2380.02|2368.52|2379.42|2367.92|17
1736000890000|2025-01-04 14:28:10|2379.53|2368.03|2379.46|2367.96|2379.53|2368.03|2379.26|2367.76|9
1736000900000|2025-01-04 14:28:20|2379.42|2367.92|2378.88|2367.38|2379.52|2368.02|2378.88|2367.38|14
1736000910000|2025-01-04 14:28:30|2378.87|2367.37|2378.53|2367.03|2378.87|2367.37|2378.53|2367.03|16
1736000920000|2025-01-04 14:28:40|2379.28|2367.78|2378.63|2367.13|2379.28|2367.78|2378.63|2367.13|12
1736000930000|2025-01-04 14:28:50|2378.62|2367.12|2378.61|2367.11|2378.64|2367.14|2378.6|2367.1|10
1736000940000|2025-01-04 14:29:00|2378.6|2367.1|2378.49|2366.99|2378.6|2367.1|2378.45|2366.95|11
1736000950000|2025-01-04 14:29:10|2378.48|2366.98|2378.37|2366.87|2378.48|2366.98|2378.37|2366.87|4
1736000960000|2025-01-04 14:29:20|2378.35|2366.85|2378.37|2366.87|2378.37|2366.87|2378.35|2366.85|2
1736000970000|2025-01-04 14:29:30|2378.36|2366.86|2378.35|2366.85|2378.37|2366.87|2378.35|2366.85|4
1736000980000|2025-01-04 14:29:40|2378.36|2366.86|2378.56|2367.06|2379.06|2367.56|2378.36|2366.86|15
1736000990000|2025-01-04 14:29:50|2378.57|2367.07|2378.49|2366.99|2378.6|2367.1|2378.49|2366.99|11
1736001000000|2025-01-04 14:30:00|2378.5|2367|2379.87|2368.37|2379.87|2368.37|2378.41|2366.91|16
1736001010000|2025-01-04 14:30:10|2379.99|2368.49|2378.98|2367.48|2380.72|2369.22|2378.98|2367.48|24
1736001020000|2025-01-04 14:30:20|2378.94|2367.44|2378.38|2366.88|2378.94|2367.44|2378.38|2366.88|14
1736001030000|2025-01-04 14:30:30|2378.45|2366.95|2377.01|2365.51|2378.45|2366.95|2377.01|2365.51|7
1736001040000|2025-01-04 14:30:40|2376.93|2365.43|2376.55|2365.05|2376.93|2365.43|2376.29|2364.79|22
1736001050000|2025-01-04 14:30:50|2376.6|2365.1|2376.56|2365.06|2376.72|2365.22|2376.28|2364.78|16
1736001060000|2025-01-04 14:31:00|2376.68|2365.18|2377.55|2366.05|2377.55|2366.05|2376.32|2364.82|14
1736001070000|2025-01-04 14:31:10|2377.69|2366.19|2377.33|2365.83|2377.72|2366.22|2377.17|2365.67|9
1736001080000|2025-01-04 14:31:20|2377.27|2365.77|2376.1|2364.6|2377.39|2365.89|2376.1|2364.6|24
1736001090000|2025-01-04 14:31:30|2376.3|2364.8|2376.46|2364.96|2376.71|2365.21|2376.18|2364.68|18
1736001100000|2025-01-04 14:31:40|2377.31|2365.81|2376.44|2364.94|2377.52|2366.02|2376.44|2364.94|14
1736001110000|2025-01-04 14:31:50|2376.43|2364.93|2376.41|2364.91|2376.5|2365|2376.25|2364.75|17
1736001120000|2025-01-04 14:32:00|2376.53|2365.03|2376.93|2365.43|2377.33|2365.83|2376.53|2365.03|9
1736001130000|2025-01-04 14:32:10|2376.89|2365.39|2377.33|2365.83|2377.33|2365.83|2376.75|2365.25|16
1736001140000|2025-01-04 14:32:20|2377.18|2365.68|2376.52|2365.02|2377.18|2365.68|2376.39|2364.89|7
1736001150000|2025-01-04 14:32:30|2376.64|2365.14|2377.32|2365.82|2377.34|2365.84|2376.64|2365.14|15
1736001160000|2025-01-04 14:32:40|2377.21|2365.71|2377.25|2365.75|2377.25|2365.75|2377.06|2365.56|13
1736001170000|2025-01-04 14:32:50|2377.2|2365.7|2377.86|2366.36|2377.86|2366.36|2377.16|2365.66|8
1736001180000|2025-01-04 14:33:00|2378|2366.5|2378|2366.5|2378|2366.5|2378|2366.5|1
1736001190000|2025-01-04 14:33:10|2378.8|2367.3|2379.59|2368.09|2379.59|2368.09|2378.8|2367.3|2
1736001220000|2025-01-04 14:33:40|2379.4|2367.9|2378.33|2366.83|2379.4|2367.9|2378.26|2366.76|8
1736001230000|2025-01-04 14:33:50|2378.44|2366.94|2379.19|2367.69|2379.19|2367.69|2378.13|2366.63|17
1736001240000|2025-01-04 14:34:00|2379.15|2367.65|2379.46|2367.96|2379.59|2368.09|2379.09|2367.59|17
1736001250000|2025-01-04 14:34:10|2379.57|2368.07|2379.59|2368.09|2379.59|2368.09|2379.55|2368.05|4
1736001270000|2025-01-04 14:34:30|2380.42|2368.92|2381.24|2369.74|2381.24|2369.74|2380.42|2368.92|2
1736001280000|2025-01-04 14:34:40|2381.55|2370.05|2382.35|2370.85|2382.35|2370.85|2381.55|2370.05|2
1736001290000|2025-01-04 14:34:50|2382.26|2370.76|2382.26|2370.76|2382.26|2370.76|2382.26|2370.76|1
1736001300000|2025-01-04 14:35:00|2382.35|2370.85|2382.35|2370.85|2382.35|2370.85|2382.35|2370.85|1
1736001310000|2025-01-04 14:35:10|2382.31|2370.81|2382.35|2370.85|2382.35|2370.85|2382.31|2370.81|5
1736001330000|2025-01-04 14:35:30|2382.84|2371.34|2383.11|2371.61|2383.29|2371.79|2382.44|2370.94|18
1736001340000|2025-01-04 14:35:40|2383.3|2371.8|2383.32|2371.82|2383.32|2371.82|2383.25|2371.75|9
1736001360000|2025-01-04 14:36:00|2383.1|2371.6|2382.25|2370.75|2383.1|2371.6|2382.25|2370.75|16
1736001370000|2025-01-04 14:36:10|2382.24|2370.74|2379.99|2368.49|2382.24|2370.74|2379.99|2368.49|20
1736001380000|2025-01-04 14:36:20|2379.96|2368.46|2379.63|2368.13|2379.96|2368.46|2379.48|2367.98|18
1736001390000|2025-01-04 14:36:30|2379.6|2368.1|2380.05|2368.55|2380.24|2368.74|2379.57|2368.07|20
1736001400000|2025-01-04 14:36:40|2379.94|2368.44|2380.4|2368.9|2380.52|2369.02|2379.93|2368.43|25
1736001410000|2025-01-04 14:36:50|2380.52|2369.02|2381.27|2369.77|2381.39|2369.89|2380.52|2369.02|9
1736001420000|2025-01-04 14:37:00|2381.24|2369.74|2382.06|2370.56|2382.06|2370.56|2381.24|2369.74|12
1736001430000|2025-01-04 14:37:10|2381.92|2370.42|2381.87|2370.37|2381.97|2370.47|2381.86|2370.36|13
1736001440000|2025-01-04 14:37:20|2381.88|2370.38|2381.87|2370.37|2382.06|2370.56|2381.87|2370.37|8
1736001450000|2025-01-04 14:37:30|2381.86|2370.36|2380.87|2369.37|2381.86|2370.36|2380.85|2369.35|21
1736001460000|2025-01-04 14:37:40|2380.45|2368.95|2379.54|2368.04|2380.69|2369.19|2379.38|2367.88|12
1736001470000|2025-01-04 14:37:50|2379.53|2368.03|2379.54|2368.04|2379.66|2368.16|2379.36|2367.86|15
1736001480000|2025-01-04 14:38:00|2379.55|2368.05|2379.53|2368.03|2379.57|2368.07|2379.53|2368.03|9
1736001490000|2025-01-04 14:38:10|2379.54|2368.04|2380.63|2369.13|2380.65|2369.15|2379.54|2368.04|17
1736001500000|2025-01-04 14:38:20|2380.62|2369.12|2379.96|2368.46|2380.62|2369.12|2379.95|2368.45|15
1736001510000|2025-01-04 14:38:30|2379.95|2368.45|2379.36|2367.86|2379.95|2368.45|2379.36|2367.86|10
1736001560000|2025-01-04 14:39:20|2378.19|2366.69|2377.33|2365.83|2378.19|2366.69|2377.33|2365.83|11
1736001570000|2025-01-04 14:39:30|2377.34|2365.84|2376.27|2364.77|2377.34|2365.84|2376.26|2364.76|19
1736001580000|2025-01-04 14:39:40|2376.39|2364.89|2377.27|2365.77|2377.68|2366.18|2376.39|2364.89|16
1736001590000|2025-01-04 14:39:50|2377.28|2365.78|2377.31|2365.81|2377.47|2365.97|2377.27|2365.77|11
1736001600000|2025-01-04 14:40:00|2377.28|2365.78|2377.82|2366.32|2377.82|2366.32|2376.81|2365.31|21
1736001610000|2025-01-04 14:40:10|2377.7|2366.2|2377.73|2366.23|2377.83|2366.33|2377.26|2365.76|18
1736001620000|2025-01-04 14:40:20|2377.64|2366.14|2377.11|2365.61|2377.73|2366.23|2377.11|2365.61|23
1736001630000|2025-01-04 14:40:30|2377.14|2365.64|2376.19|2364.69|2377.14|2365.64|2376.13|2364.63|19
1736001640000|2025-01-04 14:40:40|2376.31|2364.81|2376.29|2364.79|2376.35|2364.85|2376.13|2364.63|16
1736001650000|2025-01-04 14:40:50|2376.42|2364.92|2374.64|2363.14|2376.42|2364.92|2374.64|2363.14|7
1736001660000|2025-01-04 14:41:00|2374.59|2363.09|2372.42|2360.92|2374.59|2363.09|2372.42|2360.92|32
1736001670000|2025-01-04 14:41:10|2372.38|2360.88|2373.58|2362.08|2373.78|2362.28|2372.27|2360.77|21
1736001680000|2025-01-04 14:41:20|2373.54|2362.04|2373.2|2361.7|2373.54|2362.04|2372.93|2361.43|9
1736001690000|2025-01-04 14:41:30|2373.26|2361.76|2373.28|2361.78|2374.33|2362.83|2373.2|2361.7|17
1736001700000|2025-01-04 14:41:40|2373.44|2361.94|2373.24|2361.74|2373.44|2361.94|2373.24|2361.74|11
1736001710000|2025-01-04 14:41:50|2373.29|2361.79|2373.43|2361.93|2373.49|2361.99|2373.08|2361.58|23
1736001720000|2025-01-04 14:42:00|2373.44|2361.94|2373.27|2361.77|2373.69|2362.19|2372.91|2361.41|18
1736001730000|2025-01-04 14:42:10|2373.39|2361.89|2372.08|2360.58|2373.39|2361.89|2371.94|2360.44|25
1736001740000|2025-01-04 14:42:20|2371.83|2360.33|2372.14|2360.64|2372.23|2360.73|2371.83|2360.33|17
1736001750000|2025-01-04 14:42:30|2372.1|2360.6|2372.33|2360.83|2372.35|2360.85|2371.5|2360|15
1736001760000|2025-01-04 14:42:40|2372.29|2360.79|2372.26|2360.76|2372.35|2360.85|2371.91|2360.41|11
1736001770000|2025-01-04 14:42:50|2372.1|2360.6|2372.06|2360.56|2372.24|2360.74|2372|2360.5|15
1736001780000|2025-01-04 14:43:00|2371.85|2360.35|2371.18|2359.68|2371.87|2360.37|2371.18|2359.68|19
1736001790000|2025-01-04 14:43:10|2371.14|2359.64|2371.37|2359.87|2371.69|2360.19|2371.11|2359.61|18
1736001800000|2025-01-04 14:43:20|2371.35|2359.85|2370.44|2358.94|2371.35|2359.85|2370.44|2358.94|17
1736001810000|2025-01-04 14:43:30|2370.55|2359.05|2369.89|2358.39|2370.66|2359.16|2369.84|2358.34|16
1736001820000|2025-01-04 14:43:40|2369.77|2358.27|2369.55|2358.05|2369.77|2358.27|2369.43|2357.93|16
1736001830000|2025-01-04 14:43:50|2369.52|2358.02|2369.38|2357.88|2369.53|2358.03|2369.38|2357.88|11
1736001840000|2025-01-04 14:44:00|2369.34|2357.84|2368.18|2356.68|2369.34|2357.84|2368.18|2356.68|17
1736001850000|2025-01-04 14:44:10|2368.14|2356.64|2368.35|2356.85|2368.35|2356.85|2368.14|2356.64|6
1736001860000|2025-01-04 14:44:20|2368.74|2357.24|2368.55|2357.05|2368.76|2357.26|2368.37|2356.87|15
1736001870000|2025-01-04 14:44:30|2368.08|2356.58|2368.17|2356.67|2368.36|2356.86|2368.08|2356.58|6
1736001880000|2025-01-04 14:44:40|2368.22|2356.72|2368.56|2357.06|2368.56|2357.06|2368.22|2356.72|5
1736001890000|2025-01-04 14:44:50|2368.84|2357.34|2368.7|2357.2|2369.36|2357.86|2368.7|2357.2|15
1736001900000|2025-01-04 14:45:00|2368.76|2357.26|2368.08|2356.58|2369.11|2357.61|2367.94|2356.44|19
1736001910000|2025-01-04 14:45:10|2368.05|2356.55|2367.31|2355.81|2368.05|2356.55|2367.09|2355.59|13
1736001920000|2025-01-04 14:45:20|2367.53|2356.03|2368.23|2356.73|2368.4|2356.9|2367.53|2356.03|19
1736001930000|2025-01-04 14:45:30|2368.39|2356.89|2369.31|2357.81|2369.35|2357.85|2368.39|2356.89|14
1736001940000|2025-01-04 14:45:40|2369.33|2357.83|2370.03|2358.53|2370.03|2358.53|2369.31|2357.81|7
1736001960000|2025-01-04 14:46:00|2371.5|2360|2372.2|2360.7|2372.6|2361.1|2371.5|2360|15
1736001970000|2025-01-04 14:46:10|2372.18|2360.68|2372.38|2360.88|2372.43|2360.93|2371.78|2360.28|20
1736001980000|2025-01-04 14:46:20|2372.58|2361.08|2372.83|2361.33|2372.85|2361.35|2372.56|2361.06|16
1736001990000|2025-01-04 14:46:30|2372.82|2361.32|2372.09|2360.59|2372.82|2361.32|2372.06|2360.56|17
1736002000000|2025-01-04 14:46:40|2372.13|2360.63|2372.08|2360.58|2372.86|2361.36|2372.08|2360.58|17
1736002010000|2025-01-04 14:46:50|2372.22|2360.72|2371.64|2360.14|2372.22|2360.72|2371.02|2359.52|16
1736002020000|2025-01-04 14:47:00|2371.62|2360.12|2372.96|2361.46|2372.97|2361.47|2371.62|2360.12|19
1736002030000|2025-01-04 14:47:10|2371.86|2360.36|2371.96|2360.46|2372.08|2360.58|2371.86|2360.36|22
1736002040000|2025-01-04 14:47:20|2371.95|2360.45|2371.09|2359.59|2372|2360.5|2371.08|2359.58|24
1736002050000|2025-01-04 14:47:30|2371.21|2359.71|2371.33|2359.83|2371.53|2360.03|2371.2|2359.7|11
1736002060000|2025-01-04 14:47:40|2371.14|2359.64|2370.14|2358.64|2371.35|2359.85|2370.02|2358.52|21
1736002070000|2025-01-04 14:47:50|2370.02|2358.52|2370.6|2359.1|2370.71|2359.21|2369.96|2358.46|20
1736002080000|2025-01-04 14:48:00|2370.54|2359.04|2369.71|2358.21|2370.66|2359.16|2369.66|2358.16|17
1736002090000|2025-01-04 14:48:10|2369.72|2358.22|2368.45|2356.95|2369.72|2358.22|2368.45|2356.95|17
1736002100000|2025-01-04 14:48:20|2368.21|2356.71|2368.16|2356.66|2368.24|2356.74|2367.7|2356.2|16
1736002110000|2025-01-04 14:48:30|2368.28|2356.78|2368.56|2357.06|2368.57|2357.07|2367.95|2356.45|28
1736002120000|2025-01-04 14:48:40|2368.39|2356.89|2369.48|2357.98|2369.68|2358.18|2368.39|2356.89|19
1736002130000|2025-01-04 14:48:50|2369.39|2357.89|2369.4|2357.9|2369.42|2357.92|2369.16|2357.66|19
1736002140000|2025-01-04 14:49:00|2370.34|2358.84|2370.31|2358.81|2370.91|2359.41|2369.51|2358.01|23
1736002150000|2025-01-04 14:49:10|2370.32|2358.82|2371.18|2359.68|2371.18|2359.68|2370.31|2358.81|10
1736002160000|2025-01-04 14:49:20|2371.16|2359.66|2370.59|2359.09|2371.18|2359.68|2370.59|2359.09|10
1736002170000|2025-01-04 14:49:30|2370.57|2359.07|2369.76|2358.26|2370.57|2359.07|2369.63|2358.13|21
1736002180000|2025-01-04 14:49:40|2369.81|2358.31|2370.46|2358.96|2370.46|2358.96|2369.75|2358.25|14
1736002190000|2025-01-04 14:49:50|2371.14|2359.64|2371.13|2359.63|2371.18|2359.68|2371.13|2359.63|7
1736002200000|2025-01-04 14:50:00|2371.14|2359.64|2372.83|2361.33|2372.97|2361.47|2371.14|2359.64|19
1736002210000|2025-01-04 14:50:10|2372.78|2361.28|2372.22|2360.72|2372.97|2361.47|2372.16|2360.66|24
1736002220000|2025-01-04 14:50:20|2372.28|2360.78|2372.73|2361.23|2372.84|2361.34|2372.2|2360.7|20
1736002230000|2025-01-04 14:50:30|2372.75|2361.25|2372.37|2360.87|2372.75|2361.25|2371.94|2360.44|23
1736002240000|2025-01-04 14:50:40|2372.25|2360.75|2372.53|2361.03|2372.53|2361.03|2371.78|2360.28|23
1736002250000|2025-01-04 14:50:50|2372.58|2361.08|2372.87|2361.37|2372.97|2361.47|2372.53|2361.03|14
1736002260000|2025-01-04 14:51:00|2372.85|2361.35|2373.01|2361.51|2373.01|2361.51|2372.66|2361.16|15
1736002290000|2025-01-04 14:51:30|2372.81|2361.31|2371.55|2360.05|2373|2361.5|2371.55|2360.05|18
1736002300000|2025-01-04 14:51:40|2371.68|2360.18|2371.74|2360.24|2371.79|2360.29|2371.51|2360.01|24
1736002310000|2025-01-04 14:51:50|2371.66|2360.16|2372.21|2360.71|2372.38|2360.88|2371.66|2360.16|22
1736002320000|2025-01-04 14:52:00|2372.27|2360.77|2371.32|2359.82|2372.27|2360.77|2371.32|2359.82|10
1736002330000|2025-01-04 14:52:10|2371.04|2359.54|2369.47|2357.97|2371.04|2359.54|2369.46|2357.96|10
1736002340000|2025-01-04 14:52:20|2369.46|2357.96|2368.38|2356.88|2369.46|2357.96|2368.38|2356.88|4
1736002350000|2025-01-04 14:52:30|2368.39|2356.89|2368.33|2356.83|2368.41|2356.91|2368.31|2356.81|16
1736002360000|2025-01-04 14:52:40|2368.37|2356.87|2367.83|2356.33|2368.37|2356.87|2367.83|2356.33|6
1736002370000|2025-01-04 14:52:50|2368.06|2356.56|2368.49|2356.99|2368.62|2357.12|2368.06|2356.56|15
1736002380000|2025-01-04 14:53:00|2368.53|2357.03|2368.43|2356.93|2368.6|2357.1|2368.31|2356.81|20
1736002390000|2025-01-04 14:53:10|2368.41|2356.91|2368.51|2357.01|2368.64|2357.14|2368.17|2356.67|16
1736002400000|2025-01-04 14:53:20|2368.44|2356.94|2368.54|2357.04|2368.54|2357.04|2368.4|2356.9|18
1736002410000|2025-01-04 14:53:30|2368.4|2356.9|2369.21|2357.71|2369.21|2357.71|2368.27|2356.77|11
1736002450000|2025-01-04 14:54:10|2369.05|2357.55|2369.15|2357.65|2369.21|2357.71|2368.98|2357.48|12
1736002460000|2025-01-04 14:54:20|2369.14|2357.64|2369.21|2357.71|2369.21|2357.71|2369.14|2357.64|5
1736002470000|2025-01-04 14:54:30|2369.1|2357.6|2369|2357.5|2369.1|2357.6|2368.9|2357.4|8
1736002480000|2025-01-04 14:54:40|2369.03|2357.53|2369.18|2357.68|2369.18|2357.68|2368.9|2357.4|16
1736002490000|2025-01-04 14:54:50|2369.12|2357.62|2369.11|2357.61|2369.17|2357.67|2369.11|2357.61|9
1736002500000|2025-01-04 14:55:00|2369.12|2357.62|2369.21|2357.71|2369.21|2357.71|2369.11|2357.61|4
1736002510000|2025-01-04 14:55:10|2369.51|2358.01|2369.8|2358.3|2369.8|2358.3|2369.51|2358.01|2
1736002540000|2025-01-04 14:55:40|2370.55|2359.05|2371.39|2359.89|2371.39|2359.89|2370.55|2359.05|2
1736002560000|2025-01-04 14:56:00|2371.04|2359.54|2370.98|2359.48|2371.05|2359.55|2370.98|2359.48|6
1736002570000|2025-01-04 14:56:10|2370.97|2359.47|2370.74|2359.24|2371.02|2359.52|2370.68|2359.18|23
1736002580000|2025-01-04 14:56:20|2370.85|2359.35|2370.48|2358.98|2370.97|2359.47|2370.48|2358.98|17
1736002590000|2025-01-04 14:56:30|2370.35|2358.85|2370.28|2358.78|2370.35|2358.85|2370.03|2358.53|18
1736002600000|2025-01-04 14:56:40|2370.36|2358.86|2370.46|2358.96|2370.5|2359|2370.18|2358.68|16
1736002610000|2025-01-04 14:56:50|2370.5|2359|2370.44|2358.94|2370.6|2359.1|2370.43|2358.93|13
1736002620000|2025-01-04 14:57:00|2370.43|2358.93|2369.4|2357.9|2370.43|2358.93|2369.35|2357.85|13
1736002630000|2025-01-04 14:57:10|2369.46|2357.96|2370.12|2358.62|2370.25|2358.75|2369.4|2357.9|19
1736002640000|2025-01-04 14:57:20|2370.15|2358.65|2371.39|2359.89|2371.39|2359.89|2370.15|2358.65|13
1736002680000|2025-01-04 14:58:00|2371.04|2359.54|2371.27|2359.77|2371.28|2359.78|2371.04|2359.54|10
1736002690000|2025-01-04 14:58:10|2371.04|2359.54|2371.35|2359.85|2371.38|2359.88|2371.04|2359.54|14
1736002700000|2025-01-04 14:58:20|2371.37|2359.87|2371.38|2359.88|2371.39|2359.89|2371.35|2359.85|5
1736002710000|2025-01-04 14:58:30|2371.37|2359.87|2371.29|2359.79|2371.38|2359.88|2371|2359.5|13
1736002720000|2025-01-04 14:58:40|2371.17|2359.67|2371.3|2359.8|2371.38|2359.88|2370.95|2359.45|18
1736002730000|2025-01-04 14:58:50|2371.27|2359.77|2371.39|2359.89|2371.39|2359.89|2371.27|2359.77|25
1736002740000|2025-01-04 14:59:00|2371.28|2359.78|2371.26|2359.76|2371.32|2359.82|2371.24|2359.74|12
1736002750000|2025-01-04 14:59:10|2371.27|2359.77|2371.07|2359.57|2371.36|2359.86|2371.06|2359.56|10
1736002760000|2025-01-04 14:59:20|2371.08|2359.58|2371.19|2359.69|2371.27|2359.77|2371.08|2359.58|13
1736002770000|2025-01-04 14:59:30|2371.21|2359.71|2375.78|2364.28|2375.78|2364.28|2371.19|2359.69|8
1736002840000|2025-01-04 15:00:40|2375.98|2364.48|2378.06|2366.56|2378.06|2366.56|2375.98|2364.48|4
1736002850000|2025-01-04 15:00:50|2378.05|2366.55|2378.97|2367.47|2379.05|2367.55|2378.05|2366.55|16
1736002860000|2025-01-04 15:01:00|2378.98|2367.48|2378.97|2367.47|2379.04|2367.54|2378.97|2367.47|12
1736002870000|2025-01-04 15:01:10|2378.52|2367.02|2377.69|2366.19|2378.92|2367.42|2377.55|2366.05|19
1736002880000|2025-01-04 15:01:20|2377.67|2366.17|2377.46|2365.96|2377.86|2366.36|2377.46|2365.96|20
1736002890000|2025-01-04 15:01:30|2377.45|2365.95|2376.62|2365.12|2377.47|2365.97|2376.61|2365.11|17
1736002900000|2025-01-04 15:01:40|2376.63|2365.13|2377.01|2365.51|2377.06|2365.56|2376.63|2365.13|10
1736002910000|2025-01-04 15:01:50|2376.95|2365.45|2376.73|2365.23|2376.95|2365.45|2376.69|2365.19|11
1736002920000|2025-01-04 15:02:00|2377.04|2365.54|2376.92|2365.42|2377.46|2365.96|2376.92|2365.42|12
1736002930000|2025-01-04 15:02:10|2376.91|2365.41|2376.87|2365.37|2376.93|2365.43|2376.67|2365.17|12
1736002940000|2025-01-04 15:02:20|2376.6|2365.1|2376.84|2365.34|2376.96|2365.46|2376.59|2365.09|11
1736002950000|2025-01-04 15:02:30|2376.83|2365.33|2376.78|2365.28|2376.84|2365.34|2376.58|2365.08|12
1736002960000|2025-01-04 15:02:40|2376.92|2365.42|2377.3|2365.8|2377.31|2365.81|2376.92|2365.42|5
1736002970000|2025-01-04 15:02:50|2377.24|2365.74|2376.96|2365.46|2377.24|2365.74|2376.96|2365.46|10
1736002980000|2025-01-04 15:03:00|2377.27|2365.77|2377.17|2365.67|2377.37|2365.87|2377.07|2365.57|13
1736002990000|2025-01-04 15:03:10|2377.16|2365.66|2376.72|2365.22|2377.16|2365.66|2376.72|2365.22|8
1736003000000|2025-01-04 15:03:20|2376.6|2365.1|2376.32|2364.82|2376.6|2365.1|2376.31|2364.81|8
1736003010000|2025-01-04 15:03:30|2376.31|2364.81|2375.95|2364.45|2376.32|2364.82|2375.94|2364.44|12
1736003020000|2025-01-04 15:03:40|2375.94|2364.44|2376.43|2364.93|2376.46|2364.96|2375.82|2364.32|19
1736003030000|2025-01-04 15:03:50|2376.44|2364.94|2376.38|2364.88|2376.44|2364.94|2376.38|2364.88|9
1736003040000|2025-01-04 15:04:00|2376.39|2364.89|2376.72|2365.22|2376.72|2365.22|2376.38|2364.88|7
1736003050000|2025-01-04 15:04:10|2376.78|2365.28|2376.88|2365.38|2377.47|2365.97|2376.78|2365.28|16
1736003060000|2025-01-04 15:04:20|2376.89|2365.39|2376.77|2365.27|2376.89|2365.39|2376.77|2365.27|8
1736003070000|2025-01-04 15:04:30|2376.79|2365.29|2376.48|2364.98|2376.84|2365.34|2376.47|2364.97|10
1736003080000|2025-01-04 15:04:40|2376.59|2365.09|2376.87|2365.37|2376.96|2365.46|2376.59|2365.09|14
1736003090000|2025-01-04 15:04:50|2376.92|2365.42|2377.43|2365.93|2377.43|2365.93|2376.9|2365.4|24
1736003100000|2025-01-04 15:05:00|2377.44|2365.94|2376.83|2365.33|2377.44|2365.94|2376.17|2364.67|14
1736003110000|2025-01-04 15:05:10|2376.5|2365|2378.93|2367.43|2378.95|2367.45|2376.5|2365|22
1736003120000|2025-01-04 15:05:20|2378.94|2367.44|2378.58|2367.08|2379.13|2367.63|2378.54|2367.04|18
1736003130000|2025-01-04 15:05:30|2378.59|2367.09|2378.33|2366.83|2378.59|2367.09|2378.33|2366.83|10
1736003140000|2025-01-04 15:05:40|2378.45|2366.95|2378.47|2366.97|2378.69|2367.19|2378.44|2366.94|11
1736003150000|2025-01-04 15:05:50|2378.35|2366.85|2377.84|2366.34|2378.35|2366.85|2377.75|2366.25|6
1736003160000|2025-01-04 15:06:00|2377.9|2366.4|2377.92|2366.42|2377.95|2366.45|2377.85|2366.35|14
1736003170000|2025-01-04 15:06:10|2377.91|2366.41|2378.12|2366.62|2378.39|2366.89|2377.91|2366.41|19
1736003180000|2025-01-04 15:06:20|2378.29|2366.79|2378.45|2366.95|2378.57|2367.07|2378.16|2366.66|22
1736003190000|2025-01-04 15:06:30|2378.46|2366.96|2378.09|2366.59|2378.94|2367.44|2378.08|2366.58|18
1736003200000|2025-01-04 15:06:40|2378.1|2366.6|2377.85|2366.35|2378.29|2366.79|2377.85|2366.35|15
1736003210000|2025-01-04 15:06:50|2377.86|2366.36|2379.14|2367.64|2379.14|2367.64|2377.85|2366.35|22
1736003220000|2025-01-04 15:07:00|2379.11|2367.61|2379.14|2367.64|2379.14|2367.64|2379.11|2367.61|3
1736003250000|2025-01-04 15:07:30|2378.82|2367.32|2378.81|2367.31|2378.82|2367.32|2378.81|2367.31|2
1736003260000|2025-01-04 15:07:40|2378.93|2367.43|2378.35|2366.85|2379.09|2367.59|2378.18|2366.68|16
1736003270000|2025-01-04 15:07:50|2378.32|2366.82|2377.68|2366.18|2378.38|2366.88|2377.67|2366.17|21
1736003280000|2025-01-04 15:08:00|2377.67|2366.17|2378.96|2367.46|2378.96|2367.46|2377.67|2366.17|11
1736003290000|2025-01-04 15:08:10|2379.07|2367.57|2379.14|2367.64|2379.14|2367.64|2379.02|2367.52|8
1736003310000|2025-01-04 15:08:30|2379.23|2367.73|2379.23|2367.73|2379.23|2367.73|2379.23|2367.73|1
1736003360000|2025-01-04 15:09:20|2378.49|2366.99|2376.62|2365.12|2378.49|2366.99|2376.49|2364.99|10
1736003370000|2025-01-04 15:09:30|2376.92|2365.42|2375.93|2364.43|2377.04|2365.54|2375.76|2364.26|24
1736003380000|2025-01-04 15:09:40|2375.94|2364.44|2376.67|2365.17|2376.85|2365.35|2375.94|2364.44|14
1736003390000|2025-01-04 15:09:50|2376.85|2365.35|2379.19|2367.69|2379.19|2367.69|2376.85|2365.35|17
1736003400000|2025-01-04 15:10:00|2379.01|2367.51|2379.23|2367.73|2379.23|2367.73|2378.44|2366.94|14
1736003410000|2025-01-04 15:10:10|2379.07|2367.57|2379.3|2367.8|2379.3|2367.8|2379.01|2367.51|20
1736003420000|2025-01-04 15:10:20|2379.59|2368.09|2379.71|2368.21|2379.88|2368.38|2379.59|2368.09|3
1736003430000|2025-01-04 15:10:30|2379.77|2368.27|2379.23|2367.73|2380.14|2368.64|2379.23|2367.73|11
1736003440000|2025-01-04 15:10:40|2378.06|2366.56|2376.71|2365.21|2378.06|2366.56|2376.71|2365.21|10
1736003450000|2025-01-04 15:10:50|2376.49|2364.99|2376.73|2365.23|2377.47|2365.97|2376.49|2364.99|22
1736003460000|2025-01-04 15:11:00|2376.88|2365.38|2377.16|2365.66|2377.16|2365.66|2375.99|2364.49|23
1736003470000|2025-01-04 15:11:10|2377.17|2365.67|2376.94|2365.44|2377.29|2365.79|2376.88|2365.38|24
1736003480000|2025-01-04 15:11:20|2376.91|2365.41|2376.98|2365.48|2377.92|2366.42|2376.87|2365.37|29
1736003490000|2025-01-04 15:11:30|2377.1|2365.6|2376.43|2364.93|2377.43|2365.93|2376.4|2364.9|16
1736003500000|2025-01-04 15:11:40|2376.44|2364.94|2375.51|2364.01|2376.45|2364.95|2375.48|2363.98|25
1736003510000|2025-01-04 15:11:50|2375.49|2363.99|2375.55|2364.05|2375.55|2364.05|2375.35|2363.85|15
1736003520000|2025-01-04 15:12:00|2375.6|2364.1|2376.81|2365.31|2376.98|2365.48|2375.54|2364.04|14
1736003530000|2025-01-04 15:12:10|2376.59|2365.09|2377.62|2366.12|2377.63|2366.13|2376.44|2364.94|23
1736003540000|2025-01-04 15:12:20|2377.58|2366.08|2376.81|2365.31|2377.61|2366.11|2376.7|2365.2|20
1736003550000|2025-01-04 15:12:30|2376.76|2365.26|2377.12|2365.62|2377.14|2365.64|2376.74|2365.24|19
1736003560000|2025-01-04 15:12:40|2377.18|2365.68|2377.45|2365.95|2377.48|2365.98|2377.18|2365.68|9
1736003570000|2025-01-04 15:12:50|2377.4|2365.9|2377.15|2365.65|2377.4|2365.9|2377.14|2365.64|14
1736003580000|2025-01-04 15:13:00|2377.14|2365.64|2376.19|2364.69|2377.51|2366.01|2376.18|2364.68|23
1736003590000|2025-01-04 15:13:10|2376.66|2365.16|2377.63|2366.13|2377.63|2366.13|2376.65|2365.15|18
1736003600000|2025-01-04 15:13:20|2377.6|2366.1|2377.57|2366.07|2377.63|2366.13|2377.5|2366|10
1736003610000|2025-01-04 15:13:30|2377.63|2366.13|2377.71|2366.21|2377.71|2366.21|2377.63|2366.13|3
1736003620000|2025-01-04 15:13:40|2378.05|2366.55|2378.39|2366.89|2378.39|2366.89|2378.05|2366.55|2
1736003630000|2025-01-04 15:13:50|2378.8|2367.3|2379.21|2367.71|2379.21|2367.71|2378.8|2367.3|2
1736003660000|2025-01-04 15:14:20|2379.15|2367.65|2378.96|2367.46|2379.15|2367.65|2378.93|2367.43|5
1736003670000|2025-01-04 15:14:30|2378.89|2367.39|2377.73|2366.23|2378.89|2367.39|2377.66|2366.16|22
1736003680000|2025-01-04 15:14:40|2377.79|2366.29|2376.95|2365.45|2377.82|2366.32|2376.93|2365.43|25
1736003690000|2025-01-04 15:14:50|2376.98|2365.48|2377.08|2365.58|2377.14|2365.64|2376.85|2365.35|17
1736003700000|2025-01-04 15:15:00|2377.1|2365.6|2378.22|2366.72|2378.43|2366.93|2376.05|2364.55|22
1736003710000|2025-01-04 15:15:10|2378.04|2366.54|2378.76|2367.26|2378.88|2367.38|2378.04|2366.54|34
1736003720000|2025-01-04 15:15:20|2378.7|2367.2|2378.82|2367.32|2379.04|2367.54|2378.7|2367.2|17
1736003730000|2025-01-04 15:15:30|2378.81|2367.31|2378.95|2367.45|2379.04|2367.54|2378.71|2367.21|15
1736003740000|2025-01-04 15:15:40|2378.98|2367.48|2379.04|2367.54|2379.04|2367.54|2378.98|2367.48|3
1736003790000|2025-01-04 15:16:30|2379.21|2367.71|2379.21|2367.71|2379.21|2367.71|2379.21|2367.71|1
1736003800000|2025-01-04 15:16:40|2379.31|2367.81|2380.37|2368.87|2380.37|2368.87|2379.31|2367.81|3
1736003810000|2025-01-04 15:16:50|2380.56|2369.06|2381.19|2369.69|2381.19|2369.69|2380.56|2369.06|4
1736003820000|2025-01-04 15:17:00|2381.15|2369.65|2381.19|2369.69|2381.19|2369.69|2380.64|2369.14|11
1736003830000|2025-01-04 15:17:10|2381.14|2369.64|2382.09|2370.59|2382.09|2370.59|2380.91|2369.41|20
1736003840000|2025-01-04 15:17:20|2381.99|2370.49|2382.62|2371.12|2382.62|2371.12|2381.99|2370.49|7
1736003880000|2025-01-04 15:18:00|2382.67|2371.17|2390.61|2379.11|2390.61|2379.11|2382.67|2371.17|20
1736003890000|2025-01-04 15:18:10|2390.79|2379.29|2393.43|2381.93|2393.43|2381.93|2390.79|2379.29|8
1736003900000|2025-01-04 15:18:20|2393.63|2382.13|2393.89|2382.39|2396.09|2384.59|2393.63|2382.13|20
1736003910000|2025-01-04 15:18:30|2394.01|2382.51|2393.24|2381.74|2394.03|2382.53|2391.38|2379.88|36
1736003920000|2025-01-04 15:18:40|2393.07|2381.57|2393.34|2381.84|2393.92|2382.42|2393.07|2381.57|33
1736003930000|2025-01-04 15:18:50|2393.46|2381.96|2392.36|2380.86|2393.46|2381.96|2392.15|2380.65|24
1736003940000|2025-01-04 15:19:00|2392.45|2380.95|2393.11|2381.61|2393.77|2382.27|2392.42|2380.92|26
1736003950000|2025-01-04 15:19:10|2393.31|2381.81|2394.67|2383.17|2394.67|2383.17|2393.01|2381.51|22
1736003960000|2025-01-04 15:19:20|2394.74|2383.24|2395.23|2383.73|2395.44|2383.94|2394.74|2383.24|31
1736003970000|2025-01-04 15:19:30|2395.2|2383.7|2393.14|2381.64|2395.2|2383.7|2393.12|2381.62|25
1736003980000|2025-01-04 15:19:40|2392.95|2381.45|2392.14|2380.64|2393.15|2381.65|2392.14|2380.64|17
1736003990000|2025-01-04 15:19:50|2391.85|2380.35|2392.12|2380.62|2392.27|2380.77|2391.6|2380.1|24
1736004000000|2025-01-04 15:20:00|2392.11|2380.61|2391.17|2379.67|2393.29|2381.79|2391.04|2379.54|31
1736004010000|2025-01-04 15:20:10|2392|2380.5|2393.46|2381.96|2393.46|2381.96|2391.15|2379.65|31
1736004020000|2025-01-04 15:20:20|2393.6|2382.1|2392.41|2380.91|2393.6|2382.1|2391.54|2380.04|30
1736004030000|2025-01-04 15:20:30|2392.38|2380.88|2391.42|2379.92|2392.83|2381.33|2391.12|2379.62|30
1736004040000|2025-01-04 15:20:40|2391.46|2379.96|2391.8|2380.3|2393.01|2381.51|2391.42|2379.92|20
1736004050000|2025-01-04 15:20:50|2391.84|2380.34|2392.31|2380.81|2392.31|2380.81|2391.26|2379.76|18
1736004060000|2025-01-04 15:21:00|2392.3|2380.8|2391.27|2379.77|2392.31|2380.81|2391.27|2379.77|14
1736004070000|2025-01-04 15:21:10|2391.4|2379.9|2391.65|2380.15|2391.9|2380.4|2391.4|2379.9|13
1736004080000|2025-01-04 15:21:20|2391.72|2380.22|2391.82|2380.32|2392.52|2381.02|2391.7|2380.2|26
1736004090000|2025-01-04 15:21:30|2391.85|2380.35|2392.02|2380.52|2392.29|2380.79|2391.64|2380.14|30
1736004100000|2025-01-04 15:21:40|2392.05|2380.55|2393.76|2382.26|2393.76|2382.26|2392.05|2380.55|24
1736004110000|2025-01-04 15:21:50|2393.77|2382.27|2393.96|2382.46|2394.03|2382.53|2393.77|2382.27|17
1736004120000|2025-01-04 15:22:00|2393.97|2382.47|2393.62|2382.12|2394.01|2382.51|2393.37|2381.87|17
1736004130000|2025-01-04 15:22:10|2393.6|2382.1|2392.81|2381.31|2393.6|2382.1|2392.65|2381.15|30
1736004140000|2025-01-04 15:22:20|2392.75|2381.25|2392.9|2381.4|2393.29|2381.79|2392.47|2380.97|30
1736004150000|2025-01-04 15:22:30|2392.89|2381.39|2393.28|2381.78|2393.28|2381.78|2392.49|2380.99|25
1736004160000|2025-01-04 15:22:40|2393.58|2382.08|2394.03|2382.53|2394.03|2382.53|2393.57|2382.07|19
1736004170000|2025-01-04 15:22:50|2393.93|2382.43|2394.01|2382.51|2394.03|2382.53|2393.49|2381.99|16
1736004180000|2025-01-04 15:23:00|2394.02|2382.52|2394.03|2382.53|2394.03|2382.53|2393.91|2382.41|6
1736004190000|2025-01-04 15:23:10|2393.91|2382.41|2392.44|2380.94|2393.91|2382.41|2391.98|2380.48|32
1736004200000|2025-01-04 15:23:20|2392.48|2380.98|2391.91|2380.41|2392.77|2381.27|2391.91|2380.41|25
1736004210000|2025-01-04 15:23:30|2391.92|2380.42|2391.27|2379.77|2391.96|2380.46|2391.27|2379.77|10
1736004230000|2025-01-04 15:23:50|2391.18|2379.68|2391.08|2379.58|2391.18|2379.68|2391.08|2379.58|2
1736004240000|2025-01-04 15:24:00|2390.01|2378.51|2386.94|2375.44|2390.01|2378.51|2386.93|2375.43|18
1736004250000|2025-01-04 15:24:10|2386.93|2375.43|2386.47|2374.97|2387.56|2376.06|2386.47|2374.97|18
1736004260000|2025-01-04 15:24:20|2386.31|2374.81|2386.37|2374.87|2386.37|2374.87|2386.24|2374.74|9
1736004270000|2025-01-04 15:24:30|2386.35|2374.85|2386.6|2375.1|2387.36|2375.86|2386.31|2374.81|18
1736004280000|2025-01-04 15:24:40|2386.57|2375.07|2386.72|2375.22|2386.83|2375.33|2386.11|2374.61|17
1736004290000|2025-01-04 15:24:50|2386.71|2375.21|2386.2|2374.7|2387.1|2375.6|2386.2|2374.7|20
1736004300000|2025-01-04 15:25:00|2386.25|2374.75|2384.42|2372.92|2386.25|2374.75|2384.42|2372.92|28
1736004310000|2025-01-04 15:25:10|2384.06|2372.56|2380.7|2369.2|2384.06|2372.56|2380.7|2369.2|28
1736004320000|2025-01-04 15:25:20|2380.71|2369.21|2381.65|2370.15|2381.73|2370.23|2380.37|2368.87|20
1736004330000|2025-01-04 15:25:30|2381.64|2370.14|2381.3|2369.8|2381.7|2370.2|2381.24|2369.74|16
1736004340000|2025-01-04 15:25:40|2381.29|2369.79|2379.24|2367.74|2381.29|2369.79|2379.11|2367.61|20
1736004350000|2025-01-04 15:25:50|2379.13|2367.63|2377.6|2366.1|2379.3|2367.8|2377.29|2365.79|27
1736004360000|2025-01-04 15:26:00|2377.41|2365.91|2375.55|2364.05|2377.41|2365.91|2374.9|2363.4|26
1736004370000|2025-01-04 15:26:10|2375.1|2363.6|2374.97|2363.47|2375.41|2363.91|2373.83|2362.33|32
1736004380000|2025-01-04 15:26:20|2375.02|2363.52|2375.02|2363.52|2375.54|2364.04|2374.67|2363.17|24
1736004390000|2025-01-04 15:26:30|2375.12|2363.62|2371.84|2360.34|2375.12|2363.62|2371.83|2360.33|26
1736004400000|2025-01-04 15:26:40|2371.83|2360.33|2371.53|2360.03|2371.83|2360.33|2369.83|2358.33|23
1736004410000|2025-01-04 15:26:50|2371.3|2359.8|2369.46|2357.96|2371.3|2359.8|2368.13|2356.63|18
1736004420000|2025-01-04 15:27:00|2369.4|2357.9|2367.29|2355.79|2369.4|2357.9|2367.29|2355.79|27
1736004430000|2025-01-04 15:27:10|2367.49|2355.99|2367.68|2356.18|2368.24|2356.74|2367.49|2355.99|25
1736004440000|2025-01-04 15:27:20|2367.45|2355.95|2365.75|2354.25|2367.45|2355.95|2365.69|2354.19|24
1736004450000|2025-01-04 15:27:30|2365.68|2354.18|2364.32|2352.82|2365.68|2354.18|2364.32|2352.82|11
1736004460000|2025-01-04 15:27:40|2363.28|2351.78|2362.54|2351.04|2363.46|2351.96|2362.37|2350.87|19
1736004470000|2025-01-04 15:27:50|2362.6|2351.1|2362.18|2350.68|2362.6|2351.1|2362.17|2350.67|9
1736004480000|2025-01-04 15:28:00|2362.17|2350.67|2357.37|2345.87|2362.18|2350.68|2357.12|2345.62|24
1736004490000|2025-01-04 15:28:10|2357.22|2345.72|2353.55|2342.05|2357.22|2345.72|2353.07|2341.57|26
1736004500000|2025-01-04 15:28:20|2353.49|2341.99|2355.45|2343.95|2355.45|2343.95|2353.12|2341.62|23
1736004510000|2025-01-04 15:28:30|2355.75|2344.25|2359.47|2347.97|2360.79|2349.29|2355.75|2344.25|38
1736004520000|2025-01-04 15:28:40|2359.49|2347.99|2361.47|2349.97|2361.66|2350.16|2359.49|2347.99|27
1736004530000|2025-01-04 15:28:50|2361.21|2349.71|2359.56|2348.06|2361.21|2349.71|2358.92|2347.42|22
1736004540000|2025-01-04 15:29:00|2359.54|2348.04|2359.99|2348.49|2359.99|2348.49|2359.14|2347.64|19
1736004550000|2025-01-04 15:29:10|2361.01|2349.51|2364.16|2352.66|2364.21|2352.71|2361.01|2349.51|5
1736004560000|2025-01-04 15:29:20|2364.12|2352.62|2364.32|2352.82|2364.32|2352.82|2363.57|2352.07|19
1736004570000|2025-01-04 15:29:30|2364.28|2352.78|2364.32|2352.82|2364.32|2352.82|2363.88|2352.38|15
1736004580000|2025-01-04 15:29:40|2364.71|2353.21|2366.98|2355.48|2366.98|2355.48|2364.71|2353.21|10
1736004590000|2025-01-04 15:29:50|2366.86|2355.36|2365.86|2354.36|2366.96|2355.46|2365.7|2354.2|31
1736004600000|2025-01-04 15:30:00|2366.2|2354.7|2364.72|2353.22|2366.73|2355.23|2364.39|2352.89|28
1736004610000|2025-01-04 15:30:10|2365.02|2353.52|2362.95|2351.45|2365.02|2353.52|2362.3|2350.8|32
1736004620000|2025-01-04 15:30:20|2363.01|2351.51|2360.01|2348.51|2363.49|2351.99|2360.01|2348.51|28
1736004630000|2025-01-04 15:30:30|2359.51|2348.01|2355.37|2343.87|2359.51|2348.01|2355.37|2343.87|37
1736004640000|2025-01-04 15:30:40|2355.12|2343.62|2347.54|2336.04|2355.12|2343.62|2347.48|2335.98|30
1736004650000|2025-01-04 15:30:50|2347.66|2336.16|2348.59|2337.09|2348.59|2337.09|2345.72|2334.22|25
1736004660000|2025-01-04 15:31:00|2348.95|2337.45|2354.24|2342.74|2354.91|2345.62|2348.83|2337.33|27
1736004670000|2025-01-04 15:31:10|2354.96|2343.46|2353.8|2342.3|2355.46|2343.96|2352.67|2341.17|25
1736004680000|2025-01-04 15:31:20|2353.68|2342.18|2353.82|2342.32|2353.82|2342.32|2351.44|2339.94|22
1736004690000|2025-01-04 15:31:30|2354.05|2342.55|2357.13|2345.63|2359.76|2348.26|2354.05|2342.55|22
1736004700000|2025-01-04 15:31:40|2357.12|2345.62|2356.83|2345.33|2358.05|2346.55|2356.32|2344.82|28
1736004710000|2025-01-04 15:31:50|2356.52|2345.02|2354.66|2343.16|2356.57|2345.07|2354.37|2342.87|25
1736004720000|2025-01-04 15:32:00|2354.13|2342.63|2351.77|2340.27|2354.46|2342.96|2350|2338.5|38
1736004730000|2025-01-04 15:32:10|2351.63|2340.13|2352.1|2340.6|2352.1|2340.6|2350.85|2339.35|21
1736004740000|2025-01-04 15:32:20|2352.07|2340.57|2349.94|2338.44|2352.1|2340.6|2349.64|2338.14|19
1736004750000|2025-01-04 15:32:30|2349.83|2338.33|2349.59|2338.09|2351.32|2339.82|2348.8|2337.3|34
1736004760000|2025-01-04 15:32:40|2349.58|2338.08|2349.39|2337.89|2349.81|2338.31|2348.87|2337.37|26
1736004770000|2025-01-04 15:32:50|2350.22|2338.72|2348.72|2337.22|2350.23|2338.73|2347.78|2336.28|32
1736004780000|2025-01-04 15:33:00|2348.96|2337.46|2351.6|2340.1|2351.6|2340.1|2348.05|2336.55|31
1736004790000|2025-01-04 15:33:10|2351.78|2340.28|2350.53|2339.03|2351.92|2340.42|2350.47|2338.97|28
1736004800000|2025-01-04 15:33:20|2350.58|2339.08|2348.9|2337.4|2350.62|2339.12|2348.25|2336.75|24
1736004810000|2025-01-04 15:33:30|2349.1|2337.6|2351.92|2340.42|2352.02|2340.52|2347.96|2336.46|24
1736004820000|2025-01-04 15:33:40|2351.42|2339.92|2351.53|2340.03|2352.1|2340.6|2351.35|2339.85|22
1736004830000|2025-01-04 15:33:50|2351.65|2340.15|2353.45|2341.95|2353.45|2341.95|2351.65|2340.15|12
1736004840000|2025-01-04 15:34:00|2353.92|2342.42|2356.26|2344.76|2357.56|2346.06|2353.92|2342.42|16
1736004850000|2025-01-04 15:34:10|2356.24|2344.74|2352.31|2340.81|2357|2345.5|2351.84|2340.34|36
1736004860000|2025-01-04 15:34:20|2352|2340.5|2349.74|2338.24|2353.22|2341.72|2349.42|2337.92|35
1736004870000|2025-01-04 15:34:30|2349.41|2337.91|2350.23|2338.73|2352.06|2340.56|2349.41|2337.91|31
1736004880000|2025-01-04 15:34:40|2350.52|2339.02|2347.23|2335.73|2351.59|2340.09|2347.23|2335.73|33
1736004890000|2025-01-04 15:34:50|2347.24|2335.74|2345.38|2333.88|2348.41|2336.91|2345.38|2333.88|27
1736004900000|2025-01-04 15:35:00|2345.26|2333.76|2343.25|2331.75|2345.26|2333.76|2343.25|2331.75|9
1736004910000|2025-01-04 15:35:10|2343.56|2332.06|2345.26|2333.76|2345.38|2333.88|2343.56|2332.06|11
1736004920000|2025-01-04 15:35:20|2345.4|2333.9|2343.78|2332.28|2345.54|2334.04|2343.4|2331.9|34
1736004930000|2025-01-04 15:35:30|2343.72|2332.22|2343.39|2331.89|2343.95|2332.45|2343.28|2331.78|23
1736004940000|2025-01-04 15:35:40|2343.3|2331.8|2343.25|2331.75|2343.3|2331.8|2343.25|2331.75|2
1736004970000|2025-01-04 15:36:10|2343.11|2331.61|2342.97|2331.47|2343.11|2331.61|2342.97|2331.47|2
1736004980000|2025-01-04 15:36:20|2342.94|2331.44|2341.09|2329.59|2342.94|2331.44|2341.09|2329.59|8
1736004990000|2025-01-04 15:36:30|2340.96|2329.46|2340.95|2329.45|2341.02|2329.52|2340.82|2329.32|7
1736005000000|2025-01-04 15:36:40|2340.96|2329.46|2340.75|2329.25|2340.96|2329.46|2340.75|2329.25|16
1736005010000|2025-01-04 15:36:50|2340.35|2328.85|2339.2|2327.7|2340.35|2328.85|2339.05|2327.55|13
1736005020000|2025-01-04 15:37:00|2339.05|2327.55|2330.42|2318.92|2339.05|2327.55|2327.16|2315.66|20
1736005030000|2025-01-04 15:37:10|2330.41|2318.91|2330.64|2319.14|2332.11|2320.61|2330.33|2318.83|34
1736005040000|2025-01-04 15:37:20|2330.65|2319.15|2330.61|2319.11|2330.75|2319.25|2330.61|2319.11|17
1736005050000|2025-01-04 15:37:30|2330.62|2319.12|2328.9|2317.4|2330.75|2319.25|2328.78|2317.28|29
1736005060000|2025-01-04 15:37:40|2328.98|2317.48|2328.93|2317.43|2329.1|2317.6|2326.9|2315.4|27
1736005070000|2025-01-04 15:37:50|2329.28|2317.78|2328.26|2316.76|2330.28|2318.78|2327.97|2316.47|23
1736005080000|2025-01-04 15:38:00|2328.25|2316.75|2330.47|2318.97|2330.47|2318.97|2327.54|2316.04|29
1736005090000|2025-01-04 15:38:10|2330.61|2319.11|2330.75|2319.25|2330.75|2319.25|2330.1|2318.6|28
1736005100000|2025-01-04 15:38:20|2330.68|2319.18|2330.57|2319.07|2330.75|2319.25|2330.56|2319.06|19
1736005110000|2025-01-04 15:38:30|2330.21|2318.71|2330.6|2319.1|2330.6|2319.1|2328.62|2317.12|30
1736005120000|2025-01-04 15:38:40|2330.75|2319.25|2330.03|2318.53|2331.45|2319.95|2329.56|2318.06|25
1736005130000|2025-01-04 15:38:50|2329.97|2318.47|2331.24|2319.74|2331.24|2319.74|2329.27|2317.77|20
1736005140000|2025-01-04 15:39:00|2331.33|2319.83|2335.24|2323.74|2337.33|2325.83|2331.2|2319.7|32
1736005150000|2025-01-04 15:39:10|2335.2|2323.7|2333.2|2321.7|2335.2|2323.7|2332.5|2321|28
1736005160000|2025-01-04 15:39:20|2333.19|2321.69|2335.92|2324.42|2335.92|2324.42|2333.19|2321.69|24
1736005170000|2025-01-04 15:39:30|2335.93|2324.43|2332.8|2321.3|2335.93|2324.43|2332.61|2321.11|25
1736005180000|2025-01-04 15:39:40|2332.79|2321.29|2330.54|2319.04|2332.79|2321.29|2330.54|2319.04|24
1736005190000|2025-01-04 15:39:50|2330.45|2318.95|2330.92|2319.42|2332.26|2320.76|2330.44|2318.94|30
1736005200000|2025-01-04 15:40:00|2331.14|2319.64|2331.63|2320.13|2331.63|2320.13|2329.53|2318.03|25
1736005210000|2025-01-04 15:40:10|2331.67|2320.17|2331.33|2319.83|2332.52|2321.02|2331.21|2319.71|27
1736005220000|2025-01-04 15:40:20|2331.21|2319.71|2331.24|2319.74|2331.65|2320.15|2329.59|2318.09|26
1736005230000|2025-01-04 15:40:30|2331.21|2319.71|2327.25|2315.75|2331.21|2319.71|2327.06|2315.56|34
1736005240000|2025-01-04 15:40:40|2326.98|2315.48|2324.89|2313.39|2326.98|2315.48|2324.52|2313.02|28
1736005250000|2025-01-04 15:40:50|2324.84|2313.34|2326.74|2315.24|2326.79|2315.29|2324.51|2313.01|25
1736005260000|2025-01-04 15:41:00|2327.01|2315.51|2326.62|2315.12|2327.78|2316.28|2326.29|2314.79|29
1736005270000|2025-01-04 15:41:10|2326.5|2315|2327.74|2316.24|2328.06|2316.56|2326.16|2314.66|24
1736005280000|2025-01-04 15:41:20|2327.75|2316.25|2328.48|2316.98|2328.48|2316.98|2327.75|2316.25|16
1736005290000|2025-01-04 15:41:30|2329.41|2317.91|2327.62|2316.12|2330.43|2318.93|2327.57|2316.07|23
1736005300000|2025-01-04 15:41:40|2328.21|2316.71|2328.11|2316.61|2328.55|2317.05|2328.09|2316.59|20
1736005310000|2025-01-04 15:41:50|2327.24|2315.74|2326.07|2314.57|2327.24|2315.74|2326.02|2314.52|13
1736005320000|2025-01-04 15:42:00|2326.06|2314.56|2321.22|2309.72|2326.06|2314.56|2320.94|2309.44|24
1736005330000|2025-01-04 15:42:10|2322.01|2310.51|2321.45|2309.95|2322.01|2310.51|2321.06|2309.56|29
1736005340000|2025-01-04 15:42:20|2320.91|2309.41|2320.9|2309.4|2320.96|2309.46|2320.9|2309.4|3
1736005350000|2025-01-04 15:42:30|2319.94|2308.44|2318.22|2306.72|2319.94|2308.44|2318.15|2306.65|26
1736005360000|2025-01-04 15:42:40|2318.44|2306.94|2318.33|2306.83|2318.67|2307.17|2318.05|2306.55|20
1736005370000|2025-01-04 15:42:50|2318.5|2307|2319.05|2307.55|2319.56|2308.06|2318.5|2307|31
1736005380000|2025-01-04 15:43:00|2318.94|2307.44|2320.15|2308.65|2320.39|2308.89|2318.21|2306.71|35
1736005390000|2025-01-04 15:43:10|2320.14|2308.64|2320.16|2308.66|2320.2|2308.7|2319.58|2308.08|33
1736005400000|2025-01-04 15:43:20|2320.08|2308.58|2325.1|2313.6|2325.86|2314.36|2320.08|2308.58|26
1736005410000|2025-01-04 15:43:30|2324.99|2313.49|2326.29|2314.79|2326.29|2314.79|2324.52|2313.02|35
1736005420000|2025-01-04 15:43:40|2326.3|2314.8|2326.33|2314.83|2327.37|2315.87|2326.3|2314.8|22
1736005430000|2025-01-04 15:43:50|2326.32|2314.82|2324.14|2312.64|2327.22|2315.72|2324.14|2312.64|36
1736005440000|2025-01-04 15:44:00|2323.79|2312.29|2323.33|2311.83|2324.75|2313.25|2323.24|2311.74|33
1736005450000|2025-01-04 15:44:10|2322.56|2311.06|2321.56|2310.06|2323.02|2311.52|2321.51|2310.01|31
1736005460000|2025-01-04 15:44:20|2321.63|2310.13|2321.38|2309.88|2322.53|2311.03|2321.38|2309.88|27
1736005470000|2025-01-04 15:44:30|2320.62|2309.12|2318.82|2307.32|2320.62|2309.12|2318.65|2307.15|35
1736005480000|2025-01-04 15:44:40|2318.81|2307.31|2319.01|2307.51|2319.96|2308.46|2318.14|2306.64|32
1736005490000|2025-01-04 15:44:50|2319|2307.5|2319|2307.5|2319.86|2308.36|2318.94|2307.44|27
1736005500000|2025-01-04 15:45:00|2318.9|2307.4|2323.28|2311.78|2323.28|2311.78|2318.9|2307.4|26
1736005510000|2025-01-04 15:45:10|2323.27|2311.77|2325.31|2313.81|2325.47|2313.97|2323.27|2311.77|22
1736005520000|2025-01-04 15:45:20|2325.19|2313.69|2327.93|2316.43|2328.8|2317.3|2325.19|2313.69|28
1736005530000|2025-01-04 15:45:30|2328.05|2316.55|2329.19|2317.69|2330.47|2318.97|2328.05|2316.55|28
1736005540000|2025-01-04 15:45:40|2329.28|2317.78|2328.83|2317.33|2329.28|2317.78|2326.89|2315.39|30
1736005550000|2025-01-04 15:45:50|2328.84|2317.34|2328.59|2317.09|2329.56|2318.06|2328.43|2316.93|24
1736005560000|2025-01-04 15:46:00|2328.58|2317.08|2330.12|2318.62|2330.12|2318.62|2328.19|2316.69|28
1736005570000|2025-01-04 15:46:10|2330.43|2318.93|2331.92|2320.42|2332.04|2320.54|2330.43|2318.93|25
1736005580000|2025-01-04 15:46:20|2332.04|2320.54|2331.29|2319.79|2332.52|2321.02|2331.29|2319.79|14
1736005590000|2025-01-04 15:46:30|2331.35|2319.85|2332.73|2321.23|2332.73|2321.23|2331.35|2319.85|8
1736005600000|2025-01-04 15:46:40|2332.55|2321.05|2332.73|2321.23|2332.73|2321.23|2332.07|2320.57|15
1736005620000|2025-01-04 15:47:00|2332.19|2320.69|2332.63|2321.13|2332.73|2321.23|2331.51|2320.01|28
1736005630000|2025-01-04 15:47:10|2332.71|2321.21|2332.73|2321.23|2332.73|2321.23|2331.46|2319.96|34
1736005640000|2025-01-04 15:47:20|2332.7|2321.2|2333.26|2321.76|2333.26|2321.76|2332.7|2321.2|16
1736005650000|2025-01-04 15:47:30|2332.99|2321.49|2334.24|2322.74|2334.24|2322.74|2332.99|2321.49|9
1736005660000|2025-01-04 15:47:40|2334.04|2322.54|2333.26|2321.76|2334.24|2322.74|2333.26|2321.76|11
1736005670000|2025-01-04 15:47:50|2333.32|2321.82|2333.64|2322.14|2333.94|2322.44|2333.29|2321.79|25
1736005680000|2025-01-04 15:48:00|2333.76|2322.26|2327.69|2316.19|2333.76|2322.26|2327.69|2316.19|26
1736005690000|2025-01-04 15:48:10|2327.68|2316.18|2327.58|2316.08|2329.48|2317.98|2327.56|2316.06|38
1736005700000|2025-01-04 15:48:20|2327.69|2316.19|2326.45|2314.95|2327.88|2316.38|2326.44|2314.94|30
1736005710000|2025-01-04 15:48:30|2326.33|2314.83|2323.69|2312.19|2326.33|2314.83|2323.69|2312.19|17
1736005720000|2025-01-04 15:48:40|2323.27|2311.77|2321.45|2309.95|2323.27|2311.77|2321.15|2309.65|23
1736005730000|2025-01-04 15:48:50|2321.51|2310.01|2322.05|2310.55|2322.1|2310.6|2319.59|2308.09|24
1736005740000|2025-01-04 15:49:00|2322.1|2310.6|2324.09|2312.59|2325.43|2313.93|2322.08|2310.58|25
1736005750000|2025-01-04 15:49:10|2324.02|2312.52|2322.53|2311.03|2324.3|2312.8|2322.53|2311.03|19
1736005760000|2025-01-04 15:49:20|2322.41|2310.91|2321.18|2309.68|2322.41|2310.91|2320.08|2308.58|30
1736005770000|2025-01-04 15:49:30|2321.31|2309.81|2318.96|2307.46|2321.31|2309.81|2318.87|2307.37|21
1736005780000|2025-01-04 15:49:40|2319.01|2307.51|2318.62|2307.12|2319.65|2308.15|2318.62|2307.12|19
1736005790000|2025-01-04 15:49:50|2318.66|2307.16|2321.63|2310.13|2323.21|2311.71|2318.66|2307.16|28
1736005800000|2025-01-04 15:50:00|2321.09|2309.59|2318|2306.5|2321.09|2309.59|2318|2306.5|18
1736005810000|2025-01-04 15:50:10|2318.05|2306.55|2317.4|2305.9|2318.05|2306.55|2316.61|2305.11|14
1736005820000|2025-01-04 15:50:20|2316.93|2305.43|2319.37|2307.87|2319.38|2307.88|2316.61|2305.11|29
1736005830000|2025-01-04 15:50:30|2319.36|2307.86|2318.84|2307.34|2319.4|2307.9|2318.08|2306.58|18
1736005840000|2025-01-04 15:50:40|2318.81|2307.31|2317.93|2306.43|2318.81|2307.31|2317.11|2305.61|29
1736005850000|2025-01-04 15:50:50|2317.81|2306.31|2319.16|2307.66|2319.26|2307.76|2316.51|2305.01|25
1736005860000|2025-01-04 15:51:00|2319.19|2307.69|2321.15|2309.65|2321.31|2309.81|2319.19|2307.69|8
1736005870000|2025-01-04 15:51:10|2321.19|2309.69|2321.31|2309.81|2321.31|2309.81|2320.92|2309.42|11
1736005880000|2025-01-04 15:51:20|2322.65|2311.15|2323.19|2311.69|2323.89|2312.39|2322.18|2310.68|25
1736005890000|2025-01-04 15:51:30|2323.2|2311.7|2326.96|2315.46|2326.98|2315.48|2323.2|2311.7|27
1736005900000|2025-01-04 15:51:40|2327.08|2315.58|2326.17|2314.67|2327.36|2315.86|2325.71|2314.21|36
1736005910000|2025-01-04 15:51:50|2326.16|2314.66|2324.44|2312.94|2327.1|2315.6|2324.44|2312.94|27
1736005920000|2025-01-04 15:52:00|2324.32|2312.82|2323.57|2312.07|2324.56|2313.06|2322.6|2311.1|27
1736005930000|2025-01-04 15:52:10|2323.56|2312.06|2323.24|2311.74|2324.21|2312.71|2323.24|2311.74|20
1736005940000|2025-01-04 15:52:20|2323.46|2311.96|2325.21|2313.71|2325.3|2313.8|2323.46|2311.96|27
1736005950000|2025-01-04 15:52:30|2325.32|2313.82|2326.25|2314.75|2326.49|2314.99|2325.32|2313.82|27
1736005960000|2025-01-04 15:52:40|2326.26|2314.76|2326.36|2314.86|2326.75|2315.25|2326.11|2314.61|33
1736005970000|2025-01-04 15:52:50|2326.32|2314.82|2325.23|2313.73|2326.32|2314.82|2324.11|2312.61|21
1736005980000|2025-01-04 15:53:00|2325.29|2313.79|2325.19|2313.69|2325.35|2313.85|2324.49|2312.99|23
1736005990000|2025-01-04 15:53:10|2325.37|2313.87|2325.49|2313.99|2325.75|2314.25|2325.28|2313.78|25
1736006000000|2025-01-04 15:53:20|2325.43|2313.93|2325.75|2314.25|2325.75|2314.25|2324.54|2313.04|18
1736006010000|2025-01-04 15:53:30|2326.26|2314.76|2326.76|2315.26|2326.76|2315.26|2326.26|2314.76|2
1736006020000|2025-01-04 15:53:40|2326.42|2314.92|2327.34|2315.84|2327.34|2315.84|2326.42|2314.92|8
1736006030000|2025-01-04 15:53:50|2328.24|2316.74|2328.95|2317.45|2329.13|2317.63|2328.24|2316.74|26
1736006040000|2025-01-04 15:54:00|2328.98|2317.48|2328.1|2316.6|2328.98|2317.48|2327.46|2315.96|31
1736006050000|2025-01-04 15:54:10|2328.39|2316.89|2328.5|2317|2329.13|2317.63|2328.21|2316.71|33
1736006060000|2025-01-04 15:54:20|2328.51|2317.01|2329.28|2317.78|2329.28|2317.78|2328.51|2317.01|15
1736006080000|2025-01-04 15:54:40|2329.24|2317.74|2329.78|2318.28|2329.8|2318.3|2329.13|2317.63|7
1736006090000|2025-01-04 15:54:50|2329.76|2318.26|2329.75|2318.25|2329.78|2318.28|2329.75|2318.25|9
1736006100000|2025-01-04 15:55:00|2328.9|2317.4|2330.08|2318.58|2330.08|2318.58|2328.26|2316.76|24
1736006110000|2025-01-04 15:55:10|2330.2|2318.7|2329.06|2317.56|2331.73|2320.23|2329.06|2317.56|30
1736006120000|2025-01-04 15:55:20|2329.18|2317.68|2329.54|2318.04|2329.68|2318.18|2328.46|2316.96|27
1736006130000|2025-01-04 15:55:30|2329.59|2318.09|2330.17|2318.67|2330.25|2318.75|2329.21|2317.71|32
1736006140000|2025-01-04 15:55:40|2330.29|2318.79|2331.32|2319.82|2331.37|2319.87|2330.09|2318.59|31
1736006150000|2025-01-04 15:55:50|2331.23|2319.73|2329.52|2318.02|2331.23|2319.73|2329.46|2317.96|19
1736006160000|2025-01-04 15:56:00|2328.83|2317.33|2326.57|2315.07|2329.46|2317.96|2326.52|2315.02|26
1736006170000|2025-01-04 15:56:10|2326.63|2315.13|2326.07|2314.57|2327.04|2315.54|2325.57|2314.07|24
1736006180000|2025-01-04 15:56:20|2326.27|2314.77|2327.19|2315.69|2327.4|2315.9|2326.27|2314.77|22
1736006190000|2025-01-04 15:56:30|2327.2|2315.7|2328.36|2316.86|2328.36|2316.86|2327.19|2315.69|13
1736006200000|2025-01-04 15:56:40|2328.84|2317.34|2330.68|2319.18|2331.26|2319.76|2328.84|2317.34|8
1736006210000|2025-01-04 15:56:50|2330.62|2319.12|2329.37|2317.87|2330.73|2319.23|2328.83|2317.33|21
1736006220000|2025-01-04 15:57:00|2329.26|2317.76|2330.71|2319.21|2330.82|2319.32|2328.58|2317.08|28
1736006230000|2025-01-04 15:57:10|2330.6|2319.1|2329.17|2317.67|2330.6|2319.1|2329.17|2317.67|10
1736006240000|2025-01-04 15:57:20|2328.77|2317.27|2325.75|2314.25|2328.77|2317.27|2325.75|2314.25|8
1736006250000|2025-01-04 15:57:30|2326.09|2314.59|2326.85|2315.35|2326.85|2315.35|2325.9|2314.4|31
1736006260000|2025-01-04 15:57:40|2326.8|2315.3|2325.76|2314.26|2326.8|2315.3|2325.75|2314.25|10
1736006270000|2025-01-04 15:57:50|2325.75|2314.25|2325.75|2314.25|2325.75|2314.25|2325.75|2314.25|1
1736006300000|2025-01-04 15:58:20|2324.84|2313.34|2324.01|2312.51|2324.84|2313.34|2323.97|2312.47|4
1736006310000|2025-01-04 15:58:30|2323.65|2312.15|2323.09|2311.59|2323.65|2312.15|2321.75|2310.25|32
1736006320000|2025-01-04 15:58:40|2323.08|2311.58|2322.91|2311.41|2323.31|2311.81|2322.84|2311.34|25
1736006330000|2025-01-04 15:58:50|2322.9|2311.4|2323.16|2311.66|2323.58|2312.08|2322.78|2311.28|28
1736006340000|2025-01-04 15:59:00|2323.14|2311.64|2323.69|2312.19|2323.7|2312.2|2322.82|2311.32|29
1736006350000|2025-01-04 15:59:10|2324.65|2313.15|2323.42|2311.92|2324.74|2313.24|2323.36|2311.86|35
1736006360000|2025-01-04 15:59:20|2323.48|2311.98|2324.2|2312.7|2324.92|2313.42|2323.48|2311.98|18
1736006370000|2025-01-04 15:59:30|2324.4|2312.9|2323.59|2312.09|2324.7|2313.2|2323.35|2311.85|26
1736006380000|2025-01-04 15:59:40|2323.6|2312.1|2323.12|2311.62|2323.71|2312.21|2323.12|2311.62|22
1736006390000|2025-01-04 15:59:50|2323.11|2311.61|2322.28|2310.78|2323.12|2311.62|2322.22|2310.72|26
1736006400000|2025-01-04 16:00:00|2322.46|2310.96|2324.51|2313.01|2324.51|2313.01|2322.26|2310.76|26
1736006410000|2025-01-04 16:00:10|2324.85|2313.35|2325.75|2314.25|2325.75|2314.25|2324.85|2313.35|6
1736006430000|2025-01-04 16:00:30|2326.07|2314.57|2329.01|2317.51|2329.01|2317.51|2326.07|2314.57|5
1736006440000|2025-01-04 16:00:40|2329.16|2317.66|2330.39|2318.89|2330.39|2318.89|2329.16|2317.66|6
1736006460000|2025-01-04 16:01:00|2330.69|2319.19|2332.83|2321.33|2332.83|2321.33|2330.69|2319.19|6
1736006470000|2025-01-04 16:01:10|2332.67|2321.17|2332.83|2321.33|2332.83|2321.33|2332.67|2321.17|2
1736006480000|2025-01-04 16:01:20|2334.63|2323.13|2334.9|2323.4|2334.9|2323.4|2334.63|2323.13|6
1736006490000|2025-01-04 16:01:30|2335.11|2323.61|2335.55|2324.05|2335.66|2324.16|2334.78|2323.28|12
1736006500000|2025-01-04 16:01:40|2335.54|2324.04|2335.68|2324.18|2335.73|2324.23|2335.48|2323.98|20
1736006510000|2025-01-04 16:01:50|2335.67|2324.17|2335.63|2324.13|2336.25|2324.75|2335.63|2324.13|22
1736006520000|2025-01-04 16:02:00|2335.68|2324.18|2336.37|2324.87|2336.37|2324.87|2335.68|2324.18|8
1736006530000|2025-01-04 16:02:10|2336.67|2325.17|2336.97|2325.47|2336.97|2325.47|2336.67|2325.17|2
1736006550000|2025-01-04 16:02:30|2336.92|2325.42|2336.97|2325.47|2336.97|2325.47|2336.92|2325.42|2
1736006560000|2025-01-04 16:02:40|2336.93|2325.43|2336.37|2324.87|2336.93|2325.43|2336.37|2324.87|14
1736006580000|2025-01-04 16:03:00|2336.48|2324.98|2336.95|2325.45|2336.97|2325.47|2336.48|2324.98|11
1736006590000|2025-01-04 16:03:10|2336.96|2325.46|2336.5|2325|2336.97|2325.47|2336.37|2324.87|30
1736006600000|2025-01-04 16:03:20|2336.59|2325.09|2337.59|2326.09|2337.67|2326.17|2336.37|2324.87|17
1736006610000|2025-01-04 16:03:30|2337.6|2326.1|2337.67|2326.17|2337.67|2326.17|2337.6|2326.1|3
1736006620000|2025-01-04 16:03:40|2338.01|2326.51|2338.35|2326.85|2338.35|2326.85|2338.01|2326.51|2
1736006650000|2025-01-04 16:04:10|2339.05|2327.55|2338.84|2327.34|2339.75|2328.25|2338.48|2326.98|12
1736006660000|2025-01-04 16:04:20|2338.98|2327.48|2339.24|2327.74|2339.33|2327.83|2338.98|2327.48|28
1736006670000|2025-01-04 16:04:30|2339.18|2327.68|2339.85|2328.35|2339.85|2328.35|2339.15|2327.65|17
1736006680000|2025-01-04 16:04:40|2339.76|2328.26|2339.82|2328.32|2339.82|2328.32|2339.76|2328.26|2
1736006690000|2025-01-04 16:04:50|2339.85|2328.35|2340.77|2329.27|2340.83|2329.33|2339.7|2328.2|12
1736006700000|2025-01-04 16:05:00|2340.89|2329.39|2340.77|2329.27|2340.89|2329.39|2340.77|2329.27|14
1736006710000|2025-01-04 16:05:10|2340.37|2328.87|2340.44|2328.94|2340.67|2329.17|2340.28|2328.78|32
1736006720000|2025-01-04 16:05:20|2340.4|2328.9|2338.4|2326.9|2340.4|2328.9|2338.4|2326.9|22
1736006730000|2025-01-04 16:05:30|2338.39|2326.89|2337.09|2325.59|2338.39|2326.89|2336.96|2325.46|31
1736006740000|2025-01-04 16:05:40|2337.15|2325.65|2336.81|2325.31|2337.36|2325.86|2336.81|2325.31|24
1736006750000|2025-01-04 16:05:50|2336.87|2325.37|2336.7|2325.2|2337.22|2325.72|2336.57|2325.07|32
1736006760000|2025-01-04 16:06:00|2336.61|2325.11|2334.71|2323.21|2336.61|2325.11|2334.59|2323.09|30
1736006770000|2025-01-04 16:06:10|2334.67|2323.17|2334.71|2323.21|2335.41|2323.91|2334.29|2322.79|32
1736006780000|2025-01-04 16:06:20|2334.66|2323.16|2331.02|2319.52|2334.66|2323.16|2330.91|2319.41|32
1736006790000|2025-01-04 16:06:30|2330.84|2319.34|2331.39|2319.89|2332.49|2320.99|2329.38|2317.88|31
1736006800000|2025-01-04 16:06:40|2331.32|2319.82|2331.15|2319.65|2331.64|2320.14|2330.08|2318.58|27
1736006810000|2025-01-04 16:06:50|2331.11|2319.61|2329.96|2318.46|2331.11|2319.61|2329.36|2317.86|29
1736006820000|2025-01-04 16:07:00|2329.99|2318.49|2330.1|2318.6|2330.1|2318.6|2329.53|2318.03|22
1736006830000|2025-01-04 16:07:10|2330.02|2318.52|2329.53|2318.03|2330.6|2319.1|2329.53|2318.03|21
1736006840000|2025-01-04 16:07:20|2328.74|2317.24|2326.94|2315.44|2328.74|2317.24|2326.5|2315|20
1736006850000|2025-01-04 16:07:30|2326.83|2315.33|2327.49|2315.99|2327.6|2316.1|2325.46|2313.96|35
1736006860000|2025-01-04 16:07:40|2327.32|2315.82|2325.6|2314.1|2327.59|2316.09|2325.6|2314.1|33
1736006870000|2025-01-04 16:07:50|2325.58|2314.08|2325.93|2314.43|2325.98|2314.48|2324.46|2312.96|31
1736006880000|2025-01-04 16:08:00|2326.05|2314.55|2329.68|2318.18|2329.79|2318.29|2326.05|2314.55|26
1736006890000|2025-01-04 16:08:10|2329.95|2318.45|2329.89|2318.39|2330.99|2319.49|2329.89|2318.39|25
1736006900000|2025-01-04 16:08:20|2329.61|2318.11|2330.06|2318.56|2330.1|2318.6|2329.17|2317.67|22
1736006910000|2025-01-04 16:08:30|2330.43|2318.93|2329.58|2318.08|2330.58|2319.08|2329.58|2318.08|23
1736006920000|2025-01-04 16:08:40|2329.62|2318.12|2329.43|2317.93|2330.6|2319.1|2329.34|2317.84|27
1736006930000|2025-01-04 16:08:50|2329.47|2317.97|2327.52|2316.02|2329.63|2318.13|2327.52|2316.02|22
1736006940000|2025-01-04 16:09:00|2327.34|2315.84|2329.94|2318.44|2329.94|2318.44|2327.29|2315.79|29
1736006950000|2025-01-04 16:09:10|2329.93|2318.43|2329.06|2317.56|2330.9|2319.4|2328.36|2316.86|23
1736006960000|2025-01-04 16:09:20|2328.92|2317.42|2329.15|2317.65|2329.17|2317.67|2328.54|2317.04|20
1736006970000|2025-01-04 16:09:30|2328.9|2317.4|2329.59|2318.09|2329.59|2318.09|2328.8|2317.3|20
1736006980000|2025-01-04 16:09:40|2329.73|2318.23|2330.22|2318.72|2330.22|2318.72|2329.73|2318.23|5
1736006990000|2025-01-04 16:09:50|2330.04|2318.54|2330.22|2318.72|2330.22|2318.72|2329.98|2318.48|7
1736007000000|2025-01-04 16:10:00|2329.89|2318.39|2332.4|2320.9|2332.4|2320.9|2329.89|2318.39|9
1736007010000|2025-01-04 16:10:10|2332.18|2320.68|2331.5|2320|2332.32|2320.82|2331.41|2319.91|18
1736007020000|2025-01-04 16:10:20|2331.51|2320.01|2330.93|2319.43|2331.51|2320.01|2330.71|2319.21|27
1736007030000|2025-01-04 16:10:30|2330.92|2319.42|2331.4|2319.9|2331.4|2319.9|2329.85|2318.35|27
1736007040000|2025-01-04 16:10:40|2331.52|2320.02|2331.2|2319.7|2331.65|2320.15|2330.19|2318.69|31
1736007050000|2025-01-04 16:10:50|2331.23|2319.73|2330.77|2319.27|2331.56|2320.06|2330.03|2318.53|37
1736007060000|2025-01-04 16:11:00|2331.14|2319.64|2331.49|2319.99|2331.49|2319.99|2331.11|2319.61|16
1736007070000|2025-01-04 16:11:10|2331.9|2320.4|2332.3|2320.8|2332.3|2320.8|2331.9|2320.4|2
1736007080000|2025-01-04 16:11:20|2332.18|2320.68|2331.99|2320.49|2332.18|2320.68|2331.72|2320.22|14
1736007090000|2025-01-04 16:11:30|2332.16|2320.66|2332.3|2320.8|2332.3|2320.8|2331.89|2320.39|13
1736007100000|2025-01-04 16:11:40|2332.8|2321.3|2335.4|2323.9|2335.4|2323.9|2332.8|2321.3|3
1736007120000|2025-01-04 16:12:00|2335.65|2324.15|2335.9|2324.4|2335.9|2324.4|2335.65|2324.15|2
1736007130000|2025-01-04 16:12:10|2337.22|2325.72|2337.22|2325.72|2337.22|2325.72|2336.16|2324.66|24
1736007140000|2025-01-04 16:12:20|2337.2|2325.7|2337.22|2325.72|2337.22|2325.72|2337.02|2325.52|7
1736007160000|2025-01-04 16:12:40|2337|2325.5|2336.69|2325.19|2337|2325.5|2336.04|2324.54|16
1736007170000|2025-01-04 16:12:50|2336.59|2325.09|2337.22|2325.72|2337.22|2325.72|2336.59|2325.09|7
1736007180000|2025-01-04 16:13:00|2337.08|2325.58|2337.06|2325.56|2337.22|2325.72|2337.02|2325.52|14
1736007190000|2025-01-04 16:13:10|2337.07|2325.57|2337.08|2325.58|2337.22|2325.72|2336.84|2325.34|17
1736007200000|2025-01-04 16:13:20|2337.02|2325.52|2337.2|2325.7|2337.22|2325.72|2337.02|2325.52|11
1736007210000|2025-01-04 16:13:30|2337.14|2325.64|2337.22|2325.72|2337.22|2325.72|2337.14|2325.64|8
1736007230000|2025-01-04 16:13:50|2338.03|2326.53|2339.08|2327.58|2339.08|2327.58|2338.03|2326.53|2
1736007240000|2025-01-04 16:14:00|2340.67|2329.17|2339.37|2327.87|2340.67|2329.17|2339.37|2327.87|8
1736007250000|2025-01-04 16:14:10|2339.33|2327.83|2339.78|2328.28|2340.72|2329.22|2339.33|2327.83|22
1736007260000|2025-01-04 16:14:20|2339.55|2328.05|2338.27|2326.77|2339.55|2328.05|2337.71|2326.21|26
1736007270000|2025-01-04 16:14:30|2338.38|2326.88|2339.02|2327.52|2339.36|2327.86|2337.98|2326.48|28
1736007280000|2025-01-04 16:14:40|2339.03|2327.53|2339.99|2328.49|2340.09|2328.59|2339.03|2327.53|27
1736007290000|2025-01-04 16:14:50|2339.69|2328.19|2339.88|2328.38|2339.94|2328.44|2339.5|2328|16
1736007300000|2025-01-04 16:15:00|2339.76|2328.26|2339.56|2328.06|2341.1|2329.6|2339.56|2328.06|24
1736007310000|2025-01-04 16:15:10|2339.06|2327.56|2340.19|2328.69|2340.97|2329.47|2338.83|2327.33|27
1736007320000|2025-01-04 16:15:20|2340.01|2328.51|2340.39|2328.89|2340.73|2329.23|2340.01|2328.51|23
1736007330000|2025-01-04 16:15:30|2340.31|2328.81|2341.37|2329.87|2341.37|2329.87|2340.17|2328.67|26
1736007340000|2025-01-04 16:15:40|2341.36|2329.86|2341.36|2329.86|2341.37|2329.87|2341.14|2329.64|8
1736007350000|2025-01-04 16:15:50|2341.37|2329.87|2341.36|2329.86|2341.37|2329.87|2341.35|2329.85|6
1736007360000|2025-01-04 16:16:00|2341.09|2329.59|2341.45|2329.95|2341.45|2329.95|2341.06|2329.56|9
1736007370000|2025-01-04 16:16:10|2341.62|2330.12|2342.6|2331.1|2342.6|2331.1|2341.62|2330.12|6
1736007380000|2025-01-04 16:16:20|2342.93|2331.43|2342.93|2331.43|2342.93|2331.43|2342.93|2331.43|1
1736007400000|2025-01-04 16:16:40|2342.95|2331.45|2343.16|2331.66|2343.16|2331.66|2342.95|2331.45|2
1736007410000|2025-01-04 16:16:50|2343.21|2331.71|2343.51|2332.01|2343.51|2332.01|2343.21|2331.71|2
1736007420000|2025-01-04 16:17:00|2343.55|2332.05|2346.48|2334.98|2346.48|2334.98|2343.55|2332.05|5
1736007430000|2025-01-04 16:17:10|2346.47|2334.97|2345.43|2333.93|2346.47|2334.97|2345.26|2333.76|17
1736007440000|2025-01-04 16:17:20|2345.62|2334.12|2346.23|2334.73|2346.48|2334.98|2345.61|2334.11|30
1736007450000|2025-01-04 16:17:30|2346.22|2334.72|2346.48|2334.98|2346.48|2334.98|2345.88|2334.38|16
1736007460000|2025-01-04 16:17:40|2346.52|2335.02|2348.74|2337.24|2348.74|2337.24|2346.52|2335.02|7
1736007490000|2025-01-04 16:18:10|2348.66|2337.16|2347.69|2336.19|2348.66|2337.16|2347.69|2336.19|14
1736007500000|2025-01-04 16:18:20|2348.04|2336.54|2345.86|2334.36|2348.12|2336.62|2345.86|2334.36|20
1736007520000|2025-01-04 16:18:40|2345.55|2334.05|2342.86|2331.36|2345.55|2334.05|2342.84|2331.34|12
1736007530000|2025-01-04 16:18:50|2342.85|2331.35|2342.86|2331.36|2343.06|2331.56|2341.18|2329.68|26
1736007540000|2025-01-04 16:19:00|2343.11|2331.61|2340.69|2329.19|2343.34|2331.84|2340.34|2328.84|26
1736007550000|2025-01-04 16:19:10|2340.54|2329.04|2341.29|2329.79|2341.29|2329.79|2339.88|2328.38|29
1736007560000|2025-01-04 16:19:20|2341.25|2329.75|2338.59|2327.09|2341.25|2329.75|2338.51|2327.01|35
1736007570000|2025-01-04 16:19:30|2338.58|2327.08|2338.79|2327.29|2339.35|2327.85|2338.29|2326.79|28
1736007580000|2025-01-04 16:19:40|2338.8|2327.3|2339.73|2328.23|2339.89|2328.39|2338.7|2327.2|25
1736007590000|2025-01-04 16:19:50|2339.41|2327.91|2339.33|2327.83|2339.65|2328.15|2339.33|2327.83|16
1736007600000|2025-01-04 16:20:00|2338.92|2327.42|2338.82|2327.32|2339.05|2327.55|2338.02|2326.52|17
1736007610000|2025-01-04 16:20:10|2338.73|2327.23|2338.54|2327.04|2339.83|2328.33|2338.54|2327.04|25
1736007620000|2025-01-04 16:20:20|2338.74|2327.24|2338.2|2326.7|2339.37|2327.87|2338.2|2326.7|30
1736007630000|2025-01-04 16:20:30|2338.21|2326.71|2337.15|2325.65|2339.2|2327.7|2337.15|2325.65|24
1736007640000|2025-01-04 16:20:40|2336.9|2325.4|2333.68|2322.18|2336.9|2325.4|2333.57|2322.07|29
1736007650000|2025-01-04 16:20:50|2333.57|2322.07|2334.73|2323.23|2334.98|2323.48|2333.11|2321.61|31
1736007660000|2025-01-04 16:21:00|2334.89|2323.39|2333.25|2321.75|2334.95|2323.45|2333.19|2321.69|23
1736007670000|2025-01-04 16:21:10|2333.12|2321.62|2332.64|2321.14|2333.32|2321.82|2332.11|2320.61|22
1736007680000|2025-01-04 16:21:20|2333.13|2321.63|2334.12|2322.62|2334.62|2323.12|2333.13|2321.63|20
1736007690000|2025-01-04 16:21:30|2333.99|2322.49|2334.86|2323.36|2335.3|2323.8|2333.22|2321.72|23
1736007700000|2025-01-04 16:21:40|2334.94|2323.44|2335.38|2323.88|2335.39|2323.89|2333.82|2322.32|31
1736007710000|2025-01-04 16:21:50|2335.47|2323.97|2335.47|2323.97|2335.47|2323.97|2335.02|2323.52|18
1736007720000|2025-01-04 16:22:00|2335.33|2323.83|2334.1|2322.6|2335.33|2323.83|2333.89|2322.39|21
1736007730000|2025-01-04 16:22:10|2334.02|2322.52|2333.13|2321.63|2334.13|2322.63|2333.09|2321.59|20
1736007740000|2025-01-04 16:22:20|2333.16|2321.66|2340.6|2329.1|2340.6|2329.1|2332.93|2321.43|20
1736007750000|2025-01-04 16:22:30|2340.54|2329.04|2338.92|2327.42|2340.54|2329.04|2337.66|2326.16|23
1736007760000|2025-01-04 16:22:40|2338.9|2327.4|2339.75|2328.25|2339.75|2328.25|2337.72|2326.22|24
1736007770000|2025-01-04 16:22:50|2339.87|2328.37|2340.6|2329.1|2340.6|2329.1|2339.79|2328.29|8
1736007780000|2025-01-04 16:23:00|2340.82|2329.32|2341.04|2329.54|2341.04|2329.54|2340.82|2329.32|2
1736007790000|2025-01-04 16:23:10|2341.19|2329.69|2342.96|2331.46|2342.96|2331.46|2341.19|2329.69|19
1736007800000|2025-01-04 16:23:20|2343.49|2331.99|2343.57|2332.07|2343.9|2332.4|2343.49|2331.99|17
1736007810000|2025-01-04 16:23:30|2343.69|2332.19|2344.02|2332.52|2344.02|2332.52|2343.69|2332.19|5
1736007820000|2025-01-04 16:23:40|2345|2333.5|2345.5|2334|2346.25|2334.75|2345|2333.5|16
1736007830000|2025-01-04 16:23:50|2345.11|2333.61|2343.66|2332.16|2345.11|2333.61|2343.66|2332.16|26
1736007840000|2025-01-04 16:24:00|2343.67|2332.17|2342.36|2330.86|2343.78|2332.28|2342.36|2330.86|26
1736007850000|2025-01-04 16:24:10|2342.05|2330.55|2342.19|2330.69|2343.29|2331.79|2342.05|2330.55|29
1736007860000|2025-01-04 16:24:20|2342.18|2330.68|2342.96|2331.46|2343.84|2332.34|2342.18|2330.68|28
1736007870000|2025-01-04 16:24:30|2342.92|2331.42|2340.96|2329.46|2342.92|2331.42|2340.85|2329.35|25
1736007880000|2025-01-04 16:24:40|2341.25|2329.75|2340.63|2329.13|2341.25|2329.75|2340.27|2328.77|31
1736007890000|2025-01-04 16:24:50|2340.62|2329.12|2341.13|2329.63|2341.55|2330.05|2340.62|2329.12|28
1736007900000|2025-01-04 16:25:00|2341.18|2329.68|2343.53|2332.03|2343.53|2332.03|2341.18|2329.68|17
1736007920000|2025-01-04 16:25:20|2343.39|2331.89|2343.53|2332.03|2343.53|2332.03|2343.39|2331.89|5
1736007930000|2025-01-04 16:25:30|2343.42|2331.92|2343.53|2332.03|2343.53|2332.03|2343.31|2331.81|17
1736007940000|2025-01-04 16:25:40|2343.43|2331.93|2343.45|2331.95|2343.53|2332.03|2343.43|2331.93|8
1736007950000|2025-01-04 16:25:50|2343.51|2332.01|2343.53|2332.03|2343.53|2332.03|2343.45|2331.95|7
1736007960000|2025-01-04 16:26:00|2344.51|2333.01|2345.47|2333.97|2345.48|2333.98|2344.51|2333.01|8
1736007970000|2025-01-04 16:26:10|2345.48|2333.98|2345.48|2333.98|2345.48|2333.98|2344.96|2333.46|16
1736007980000|2025-01-04 16:26:20|2345.3|2333.8|2344.84|2333.34|2345.3|2333.8|2344.84|2333.34|14
1736007990000|2025-01-04 16:26:30|2343.92|2332.42|2343.67|2332.17|2344.23|2332.73|2343.21|2331.71|29
1736008000000|2025-01-04 16:26:40|2343.62|2332.12|2340.16|2328.66|2343.62|2332.12|2340.11|2328.61|30
1736008010000|2025-01-04 16:26:50|2340.5|2329|2341.46|2329.96|2341.53|2330.03|2340.35|2328.85|30
1736008020000|2025-01-04 16:27:00|2341.45|2329.95|2345.23|2333.73|2345.23|2333.73|2340.71|2329.21|31
1736008030000|2025-01-04 16:27:10|2345.14|2333.64|2345.48|2333.98|2345.48|2333.98|2344.82|2333.32|11
1736008060000|2025-01-04 16:27:40|2345.31|2333.81|2345.25|2333.75|2345.37|2333.87|2345.25|2333.75|6
1736008070000|2025-01-04 16:27:50|2345.36|2333.86|2346.74|2335.24|2346.74|2335.24|2345.36|2333.86|4
1736008120000|2025-01-04 16:28:40|2346|2334.5|2345.25|2333.75|2346|2334.5|2345.25|2333.75|2
1736008130000|2025-01-04 16:28:50|2345.35|2333.85|2345.37|2333.87|2345.82|2334.32|2345.35|2333.85|12
1736008140000|2025-01-04 16:29:00|2345.48|2333.98|2345.66|2334.16|2345.95|2334.45|2345.42|2333.92|23
1736008150000|2025-01-04 16:29:10|2345.65|2334.15|2345.52|2334.02|2345.65|2334.15|2345.25|2333.75|18
1736008160000|2025-01-04 16:29:20|2345.84|2334.34|2346.18|2334.68|2346.19|2334.69|2345.39|2333.89|25
1736008170000|2025-01-04 16:29:30|2346.19|2334.69|2346.19|2334.69|2346.19|2334.69|2346.19|2334.69|1
1736008180000|2025-01-04 16:29:40|2346.15|2334.65|2346.19|2334.69|2346.19|2334.69|2346.15|2334.65|3
1736008200000|2025-01-04 16:30:00|2346.47|2334.97|2346.62|2335.12|2346.75|2335.25|2346.47|2334.97|4
1736008210000|2025-01-04 16:30:10|2346.71|2335.21|2346.08|2334.58|2346.73|2335.23|2345.98|2334.48|18
1736008220000|2025-01-04 16:30:20|2346.06|2334.56|2345.25|2333.75|2346.06|2334.56|2345.25|2333.75|5
1736008230000|2025-01-04 16:30:30|2345.36|2333.86|2340.54|2329.04|2345.42|2333.92|2340.42|2328.92|23
1736008240000|2025-01-04 16:30:40|2340.58|2329.08|2343.68|2332.18|2343.68|2332.18|2340.46|2328.96|32
1736008250000|2025-01-04 16:30:50|2343.97|2332.47|2343.57|2332.07|2345.05|2333.55|2343.57|2332.07|30
1736008260000|2025-01-04 16:31:00|2343.56|2332.06|2341.88|2330.38|2343.56|2332.06|2340.81|2329.31|31
1736008270000|2025-01-04 16:31:10|2342|2330.5|2341.53|2330.03|2343.13|2331.63|2341.47|2329.97|25
1736008280000|2025-01-04 16:31:20|2341.38|2329.88|2339.75|2328.25|2341.82|2330.32|2339.75|2328.25|21
1736008300000|2025-01-04 16:31:40|2338.54|2327.04|2337.56|2326.06|2338.54|2327.04|2337.56|2326.06|4
1736008310000|2025-01-04 16:31:50|2337.62|2326.12|2335.31|2323.81|2337.62|2326.12|2334.44|2322.94|29
1736008320000|2025-01-04 16:32:00|2335.35|2323.85|2338.89|2327.39|2339.3|2327.8|2335.34|2323.84|36
1736008330000|2025-01-04 16:32:10|2338.83|2327.33|2336.14|2324.64|2338.83|2327.33|2336.14|2324.64|29
1736008340000|2025-01-04 16:32:20|2336.28|2324.78|2337.98|2326.48|2338.41|2326.91|2335.83|2324.33|25
1736008350000|2025-01-04 16:32:30|2337.87|2326.37|2339.8|2328.3|2340.26|2328.76|2337.87|2326.37|24
1736008360000|2025-01-04 16:32:40|2339.52|2328.02|2336.3|2324.8|2339.73|2328.23|2336.3|2324.8|34
1736008370000|2025-01-04 16:32:50|2336.26|2324.76|2336.85|2325.35|2337.05|2325.55|2336.22|2324.72|28
1736008380000|2025-01-04 16:33:00|2336.64|2325.14|2338.9|2327.4|2339.16|2327.66|2336.64|2325.14|25
1736008390000|2025-01-04 16:33:10|2338.94|2327.44|2336.78|2325.28|2339.02|2327.52|2336.67|2325.17|29
1736008400000|2025-01-04 16:33:20|2336.61|2325.11|2334.4|2322.9|2336.65|2325.15|2334.25|2322.75|14
1736008410000|2025-01-04 16:33:30|2334.41|2322.91|2330.12|2318.62|2334.7|2323.2|2330.12|2318.62|28
1736008420000|2025-01-04 16:33:40|2330.24|2318.74|2328.86|2317.36|2330.38|2318.88|2328.53|2317.03|23
1736008430000|2025-01-04 16:33:50|2328.9|2317.4|2329.03|2317.53|2330.45|2318.95|2328.9|2317.4|28
1736008440000|2025-01-04 16:34:00|2329.11|2317.61|2330.22|2318.72|2330.94|2319.44|2329.11|2317.61|23
1736008450000|2025-01-04 16:34:10|2330.27|2318.77|2330.96|2319.46|2331.21|2319.71|2329.05|2317.55|26
1736008460000|2025-01-04 16:34:20|2330.87|2319.37|2330.57|2319.07|2331.2|2319.7|2329.23|2317.73|31
1736008470000|2025-01-04 16:34:30|2330.44|2318.94|2328.2|2316.7|2330.44|2318.94|2328.2|2316.7|32
1736008480000|2025-01-04 16:34:40|2328.41|2316.91|2328.38|2316.88|2328.61|2317.11|2328.11|2316.61|23
1736008490000|2025-01-04 16:34:50|2328.4|2316.9|2329.14|2317.64|2329.22|2317.72|2328.06|2316.56|28
1736008500000|2025-01-04 16:35:00|2329.03|2317.53|2330.13|2318.63|2330.33|2318.83|2328.38|2316.88|28
1736008510000|2025-01-04 16:35:10|2330.49|2318.99|2331.96|2320.46|2333.35|2321.85|2330.49|2318.99|37
1736008520000|2025-01-04 16:35:20|2331.84|2320.34|2332.03|2320.53|2333.74|2322.24|2331.66|2320.16|27
1736008530000|2025-01-04 16:35:30|2331.97|2320.47|2332.88|2321.38|2332.99|2321.49|2331.69|2320.19|32
1736008540000|2025-01-04 16:35:40|2332.93|2321.43|2334.03|2322.53|2334.03|2322.53|2332.47|2320.97|22
1736008550000|2025-01-04 16:35:50|2334.13|2322.63|2333.32|2321.82|2334.35|2322.85|2333.29|2321.79|25
1736008560000|2025-01-04 16:36:00|2333.52|2322.02|2334.44|2322.94|2334.44|2322.94|2333.52|2322.02|10
1736008570000|2025-01-04 16:36:10|2334.21|2322.71|2333.02|2321.52|2334.21|2322.71|2333.02|2321.52|11
1736008580000|2025-01-04 16:36:20|2333.01|2321.51|2333.59|2322.09|2333.68|2322.18|2331.91|2320.41|35
1736008590000|2025-01-04 16:36:30|2333.65|2322.15|2333.95|2322.45|2333.95|2322.45|2333.5|2322|16
1736008600000|2025-01-04 16:36:40|2333.88|2322.38|2334.01|2322.51|2334.12|2322.62|2333.66|2322.16|22
1736008610000|2025-01-04 16:36:50|2334.06|2322.56|2334.44|2322.94|2334.44|2322.94|2334.06|2322.56|9
1736008620000|2025-01-04 16:37:00|2334.43|2322.93|2334.11|2322.61|2334.44|2322.94|2333.41|2321.91|27
1736008630000|2025-01-04 16:37:10|2333.88|2322.38|2334.13|2322.63|2334.44|2322.94|2333.84|2322.34|23
1736008640000|2025-01-04 16:37:20|2334.01|2322.51|2334.44|2322.94|2334.44|2322.94|2333.48|2321.98|24
1736008650000|2025-01-04 16:37:30|2334.27|2322.77|2334.44|2322.94|2334.44|2322.94|2333.85|2322.35|11
1736008680000|2025-01-04 16:38:00|2335.53|2324.03|2339|2327.5|2339.89|2328.39|2335.53|2324.03|21
1736008690000|2025-01-04 16:38:10|2338.39|2326.89|2339.46|2327.96|2339.75|2328.25|2337.1|2325.6|32
1736008700000|2025-01-04 16:38:20|2339.58|2328.08|2340.41|2328.91|2340.41|2328.91|2339.48|2327.98|30
1736008720000|2025-01-04 16:38:40|2341.6|2330.1|2342.44|2330.94|2342.78|2331.28|2341.6|2330.1|19
1736008730000|2025-01-04 16:38:50|2342.51|2331.01|2342.11|2330.61|2342.61|2331.11|2341.6|2330.1|23
1736008740000|2025-01-04 16:39:00|2342.12|2330.62|2342.13|2330.63|2342.8|2331.3|2341.89|2330.39|27
1736008750000|2025-01-04 16:39:10|2342.31|2330.81|2344.04|2332.54|2344.04|2332.54|2342.31|2330.81|22
1736008760000|2025-01-04 16:39:20|2344.43|2332.93|2345.32|2333.82|2345.33|2333.83|2344.09|2332.59|23
1736008770000|2025-01-04 16:39:30|2345.27|2333.77|2345.33|2333.83|2345.33|2333.83|2344.25|2332.75|19
1736008780000|2025-01-04 16:39:40|2345.27|2333.77|2343.33|2331.83|2345.27|2333.77|2343.03|2331.53|17
1736008790000|2025-01-04 16:39:50|2343.45|2331.95|2344.67|2333.17|2344.94|2333.44|2343.43|2331.93|24
1736008800000|2025-01-04 16:40:00|2344.68|2333.18|2343.11|2331.61|2344.99|2333.49|2342.51|2331.01|29
1736008810000|2025-01-04 16:40:10|2343.1|2331.6|2344.26|2332.76|2344.4|2332.9|2342.88|2331.38|29
1736008820000|2025-01-04 16:40:20|2344.52|2333.02|2344.35|2332.85|2344.55|2333.05|2344.02|2332.52|32
1736008830000|2025-01-04 16:40:30|2344.24|2332.74|2343.97|2332.47|2345.32|2333.82|2343.97|2332.47|22
1736008840000|2025-01-04 16:40:40|2343.91|2332.41|2343.04|2331.54|2344.23|2332.73|2342.95|2331.45|23
1736008850000|2025-01-04 16:40:50|2343.08|2331.58|2343.87|2332.37|2343.98|2332.48|2343|2331.5|23
1736008860000|2025-01-04 16:41:00|2344.1|2332.6|2344.07|2332.57|2344.41|2332.91|2342.96|2331.46|27
1736008870000|2025-01-04 16:41:10|2344.42|2332.92|2344.25|2332.75|2344.47|2332.97|2343.14|2331.64|32
1736008880000|2025-01-04 16:41:20|2344.14|2332.64|2343.92|2332.42|2344.31|2332.81|2343.91|2332.41|26
1736008890000|2025-01-04 16:41:30|2343.91|2332.41|2344.03|2332.53|2344.3|2332.8|2343.2|2331.7|19
1736008900000|2025-01-04 16:41:40|2343.98|2332.48|2341.88|2330.38|2343.98|2332.48|2341.88|2330.38|26
1736008910000|2025-01-04 16:41:50|2341.81|2330.31|2343.49|2331.99|2343.49|2331.99|2340.87|2329.37|31
1736008920000|2025-01-04 16:42:00|2343.47|2331.97|2344.65|2333.15|2344.65|2333.15|2343.35|2331.85|33
1736008930000|2025-01-04 16:42:10|2344.55|2333.05|2343.94|2332.44|2344.73|2333.23|2343.92|2332.42|25
1736008940000|2025-01-04 16:42:20|2343.88|2332.38|2342.69|2331.19|2344|2332.5|2342.15|2330.65|27
1736008950000|2025-01-04 16:42:30|2342.76|2331.26|2343.78|2332.28|2343.78|2332.28|2342.71|2331.21|23
1736008960000|2025-01-04 16:42:40|2343.67|2332.17|2343.94|2332.44|2344.18|2332.68|2343.51|2332.01|20
1736008970000|2025-01-04 16:42:50|2343.77|2332.27|2343.87|2332.37|2344.17|2332.67|2343.76|2332.26|16
1736008980000|2025-01-04 16:43:00|2343.86|2332.36|2341.91|2330.41|2343.96|2332.46|2341.91|2330.41|28
1736008990000|2025-01-04 16:43:10|2342.03|2330.53|2342.1|2330.6|2342.21|2330.71|2341.8|2330.3|15
1736009000000|2025-01-04 16:43:20|2342.17|2330.67|2340.42|2328.92|2342.17|2330.67|2340.42|2328.92|13
1736009030000|2025-01-04 16:43:50|2340.6|2329.1|2340.64|2329.14|2340.68|2329.18|2340.46|2328.96|18
1736009040000|2025-01-04 16:44:00|2340.6|2329.1|2337.27|2325.77|2340.63|2329.13|2337.27|2325.77|10
1736009050000|2025-01-04 16:44:10|2337.62|2326.12|2337.69|2326.19|2337.87|2326.37|2337.09|2325.59|27
1736009060000|2025-01-04 16:44:20|2337.78|2326.28|2340.39|2328.89|2340.5|2329|2337.78|2326.28|34
1736009070000|2025-01-04 16:44:30|2340.19|2328.69|2340.5|2329|2340.89|2329.39|2340.16|2328.66|24
1736009080000|2025-01-04 16:44:40|2340.49|2328.99|2340.99|2329.49|2341.1|2329.6|2340.13|2328.63|21
1736009090000|2025-01-04 16:44:50|2341|2329.5|2340.78|2329.28|2341.05|2329.55|2340.4|2328.9|22
1736009100000|2025-01-04 16:45:00|2340.9|2329.4|2344.04|2332.54|2344.04|2332.54|2340.62|2329.12|30
1736009110000|2025-01-04 16:45:10|2344.51|2333.01|2344.73|2333.23|2344.73|2333.23|2344.51|2333.01|5
1736009130000|2025-01-04 16:45:30|2344.66|2333.16|2341.57|2330.07|2344.66|2333.16|2341.57|2330.07|31
1736009140000|2025-01-04 16:45:40|2341.45|2329.95|2341.72|2330.22|2342.21|2330.71|2340.95|2329.45|32
1736009150000|2025-01-04 16:45:50|2341.66|2330.16|2340.96|2329.46|2341.83|2330.33|2340.65|2329.15|33
1736009160000|2025-01-04 16:46:00|2340.84|2329.34|2341.02|2329.52|2341.08|2329.58|2340.2|2328.7|28
1736009170000|2025-01-04 16:46:10|2340.68|2329.18|2342.07|2330.57|2342.19|2330.69|2340.68|2329.18|27
1736009180000|2025-01-04 16:46:20|2342.06|2330.56|2340.08|2328.58|2342.06|2330.56|2340|2328.5|28
1736009190000|2025-01-04 16:46:30|2339.71|2328.21|2340.35|2328.85|2340.53|2329.03|2339.1|2327.6|28
1736009200000|2025-01-04 16:46:40|2340.43|2328.93|2342.28|2330.78|2342.33|2330.83|2340.43|2328.93|31
1736009210000|2025-01-04 16:46:50|2342.35|2330.85|2342.35|2330.85|2342.35|2330.85|2342.35|2330.85|1
1736009220000|2025-01-04 16:47:00|2343.08|2331.58|2344.73|2333.23|2344.73|2333.23|2343.08|2331.58|8
1736009230000|2025-01-04 16:47:10|2344.65|2333.15|2343.77|2332.27|2344.65|2333.15|2343.77|2332.27|21
1736009240000|2025-01-04 16:47:20|2343.88|2332.38|2343.59|2332.09|2343.92|2332.42|2342.8|2331.3|26
1736009250000|2025-01-04 16:47:30|2343.64|2332.14|2342.62|2331.12|2343.76|2332.26|2342.49|2330.99|25
1736009260000|2025-01-04 16:47:40|2342.63|2331.13|2342.94|2331.44|2343.23|2331.73|2342.63|2331.13|21
1736009270000|2025-01-04 16:47:50|2342.95|2331.45|2343.45|2331.95|2343.97|2332.47|2342.42|2330.92|28
1736009280000|2025-01-04 16:48:00|2343.51|2332.01|2344.27|2332.77|2344.27|2332.77|2343.18|2331.68|25
1736009290000|2025-01-04 16:48:10|2344.15|2332.65|2343.17|2331.67|2344.2|2332.7|2342.81|2331.31|20
1736009300000|2025-01-04 16:48:20|2343.15|2331.65|2344.34|2332.84|2344.34|2332.84|2342.79|2331.29|22
1736009310000|2025-01-04 16:48:30|2344.52|2333.02|2344.73|2333.23|2344.73|2333.23|2344.31|2332.81|16
1736009330000|2025-01-04 16:48:50|2345.01|2333.51|2346.42|2334.92|2346.42|2334.92|2345.01|2333.51|2
1736009340000|2025-01-04 16:49:00|2346.43|2334.93|2347.91|2336.41|2347.91|2336.41|2346.43|2334.93|6
1736009350000|2025-01-04 16:49:10|2348.65|2337.15|2348.14|2336.64|2348.65|2337.15|2348.11|2336.61|9
1736009360000|2025-01-04 16:49:20|2347.69|2336.19|2345.8|2334.3|2347.69|2336.19|2345.74|2334.24|34
1736009370000|2025-01-04 16:49:30|2345.81|2334.31|2346.18|2334.68|2346.41|2334.91|2345.78|2334.28|24
1736009380000|2025-01-04 16:49:40|2346.1|2334.6|2346.32|2334.82|2346.5|2335|2346|2334.5|27
1736009390000|2025-01-04 16:49:50|2346.44|2334.94|2345.97|2334.47|2347.28|2335.78|2345.97|2334.47|27
1736009400000|2025-01-04 16:50:00|2346.17|2334.67|2346.95|2335.45|2348.23|2336.73|2346.04|2334.54|37
1736009410000|2025-01-04 16:50:10|2347.24|2335.74|2346.66|2335.16|2348.09|2336.59|2346.66|2335.16|29
1736009420000|2025-01-04 16:50:20|2346.58|2335.08|2346.16|2334.66|2346.59|2335.09|2345.01|2333.51|29
1736009430000|2025-01-04 16:50:30|2346.19|2334.69|2345.93|2334.43|2346.58|2335.08|2345.81|2334.31|30
1736009440000|2025-01-04 16:50:40|2346.22|2334.72|2346.88|2335.38|2347|2335.5|2345.87|2334.37|25
1736009450000|2025-01-04 16:50:50|2347.07|2335.57|2348.03|2336.53|2348.03|2336.53|2346.87|2335.37|30
1736009460000|2025-01-04 16:51:00|2348.02|2336.52|2346.59|2335.09|2348.04|2336.54|2346.59|2335.09|17
1736009470000|2025-01-04 16:51:10|2346.66|2335.16|2348.05|2336.55|2348.05|2336.55|2346.66|2335.16|24
1736009480000|2025-01-04 16:51:20|2348.14|2336.64|2347.64|2336.14|2348.34|2336.84|2347.33|2335.83|17
1736009490000|2025-01-04 16:51:30|2347.51|2336.01|2347.45|2335.95|2347.68|2336.18|2346.63|2335.13|33
1736009500000|2025-01-04 16:51:40|2347.46|2335.96|2346.36|2334.86|2347.53|2336.03|2344.88|2333.38|27
1736009510000|2025-01-04 16:51:50|2346.56|2335.06|2345.89|2334.39|2346.56|2335.06|2345.89|2334.39|20
1736009520000|2025-01-04 16:52:00|2345.78|2334.28|2344.4|2332.9|2345.78|2334.28|2344.33|2332.83|28
1736009530000|2025-01-04 16:52:10|2344.42|2332.92|2344.55|2333.05|2345.85|2334.35|2344.31|2332.81|20
1736009540000|2025-01-04 16:52:20|2344.35|2332.85|2344.74|2333.24|2344.84|2333.34|2344.35|2332.85|23
1736009550000|2025-01-04 16:52:30|2344.79|2333.29|2345.95|2334.45|2345.95|2334.45|2344.62|2333.12|18
1736009560000|2025-01-04 16:52:40|2345.74|2334.24|2346.63|2335.13|2346.64|2335.14|2345.74|2334.24|20
1736009570000|2025-01-04 16:52:50|2346.64|2335.14|2346.48|2334.98|2346.81|2335.31|2346.4|2334.9|22
1736009580000|2025-01-04 16:53:00|2346.52|2335.02|2346.17|2334.67|2346.62|2335.12|2346.07|2334.57|22
1736009590000|2025-01-04 16:53:10|2346.19|2334.69|2345.4|2333.9|2346.23|2334.73|2345.4|2333.9|10
1736009600000|2025-01-04 16:53:20|2345.68|2334.18|2344.51|2333.01|2345.78|2334.28|2344.24|2332.74|24
1736009610000|2025-01-04 16:53:30|2344.63|2333.13|2344.32|2332.82|2344.63|2333.13|2344.22|2332.72|7
1736009620000|2025-01-04 16:53:40|2344.45|2332.95|2344.51|2333.01|2345.28|2333.78|2344.42|2332.92|25
1736009630000|2025-01-04 16:53:50|2344.58|2333.08|2345.21|2333.71|2345.21|2333.71|2344.53|2333.03|17
1736009640000|2025-01-04 16:54:00|2345.08|2333.58|2344.77|2333.27|2345.14|2333.64|2344.32|2332.82|12
1736009650000|2025-01-04 16:54:10|2345.12|2333.62|2347.51|2336.01|2347.51|2336.01|2345.12|2333.62|26
1736009670000|2025-01-04 16:54:30|2348.34|2336.84|2348.34|2336.84|2348.34|2336.84|2348.34|2336.84|1
1736009680000|2025-01-04 16:54:40|2348.24|2336.74|2348.32|2336.82|2348.32|2336.82|2348.02|2336.52|11
1736009690000|2025-01-04 16:54:50|2348.18|2336.68|2348.25|2336.75|2348.25|2336.75|2348|2336.5|19
1736009700000|2025-01-04 16:55:00|2348.27|2336.77|2348.34|2336.84|2348.34|2336.84|2348.27|2336.77|5
1736009710000|2025-01-04 16:55:10|2348.86|2337.36|2348.75|2337.25|2348.96|2337.46|2348.75|2337.25|7
1736009760000|2025-01-04 16:56:00|2347.57|2336.07|2346.39|2334.89|2347.57|2336.07|2346.39|2334.89|2
1736009780000|2025-01-04 16:56:20|2346.84|2335.34|2347.27|2335.77|2347.75|2336.25|2346.84|2335.34|21
1736009790000|2025-01-04 16:56:30|2347.23|2335.73|2346.16|2334.66|2347.23|2335.73|2346.04|2334.54|22
1736009800000|2025-01-04 16:56:40|2346.15|2334.65|2345.02|2333.52|2346.15|2334.65|2344.54|2333.04|26
1736009810000|2025-01-04 16:56:50|2344.54|2333.04|2344.92|2333.42|2344.96|2333.46|2344.53|2333.03|13
1736009820000|2025-01-04 16:57:00|2344.96|2333.46|2344.96|2333.46|2344.96|2333.46|2344.96|2333.46|1
1736009840000|2025-01-04 16:57:20|2344.92|2333.42|2344.84|2333.34|2344.96|2333.46|2344.84|2333.34|7
1736009860000|2025-01-04 16:57:40|2344.16|2332.66|2343.81|2332.31|2344.16|2332.66|2343.8|2332.3|3
1736009870000|2025-01-04 16:57:50|2344.01|2332.51|2344.02|2332.52|2344.02|2332.52|2343.96|2332.46|6
1736009880000|2025-01-04 16:58:00|2344.01|2332.51|2343.71|2332.21|2344.02|2332.52|2343.65|2332.15|8
1736009890000|2025-01-04 16:58:10|2343.65|2332.15|2343.76|2332.26|2343.8|2332.3|2343.64|2332.14|26
1736009900000|2025-01-04 16:58:20|2343.75|2332.25|2343.39|2331.89|2343.75|2332.25|2343.24|2331.74|14
1736009910000|2025-01-04 16:58:30|2343.4|2331.9|2343.21|2331.71|2343.44|2331.94|2343.21|2331.71|11
1736009920000|2025-01-04 16:58:40|2343.25|2331.75|2342.99|2331.49|2343.26|2331.76|2342.63|2331.13|16
1736009930000|2025-01-04 16:58:50|2342.98|2331.48|2342.98|2331.48|2342.98|2331.48|2342.98|2331.48|1
1736009950000|2025-01-04 16:59:10|2342.99|2331.49|2342.99|2331.49|2342.99|2331.49|2342.98|2331.48|5
1736009960000|2025-01-04 16:59:20|2342.98|2331.48|2342.98|2331.48|2342.98|2331.48|2342.98|2331.48|1
1736010000000|2025-01-04 17:00:00|2343.33|2331.83|2343.41|2331.91|2345.5|2334|2343.32|2331.82|32
1736010010000|2025-01-04 17:00:10|2343.4|2331.9|2345.5|2334|2345.5|2334|2343.16|2331.66|8
1736010060000|2025-01-04 17:01:00|2345.41|2333.91|2343.73|2332.23|2345.41|2333.91|2343.22|2331.72|24
1736010070000|2025-01-04 17:01:10|2343.77|2332.27|2340.2|2328.7|2343.79|2332.29|2340.2|2328.7|27
1736010080000|2025-01-04 17:01:20|2340.89|2329.39|2341.66|2330.16|2341.76|2330.26|2340.67|2329.17|25
1736010090000|2025-01-04 17:01:30|2341.7|2330.2|2340.44|2328.94|2341.77|2330.27|2340.33|2328.83|14
1736010100000|2025-01-04 17:01:40|2340.53|2329.03|2339.48|2327.98|2340.54|2329.04|2339.14|2327.64|24
1736010110000|2025-01-04 17:01:50|2339.25|2327.75|2339.23|2327.73|2339.48|2327.98|2338.96|2327.46|23
1736010120000|2025-01-04 17:02:00|2339.25|2327.75|2341.53|2330.03|2342.31|2330.81|2339.25|2327.75|31
1736010130000|2025-01-04 17:02:10|2341.96|2330.46|2341.83|2330.33|2341.96|2330.46|2341.66|2330.16|27
1736010140000|2025-01-04 17:02:20|2341.67|2330.17|2340.49|2328.99|2341.67|2330.17|2340.49|2328.99|22
1736010150000|2025-01-04 17:02:30|2340.77|2329.27|2342.2|2330.7|2342.23|2330.73|2340.72|2329.22|28
1736010160000|2025-01-04 17:02:40|2342.18|2330.68|2341.48|2329.98|2342.37|2330.87|2341.48|2329.98|16
1736010170000|2025-01-04 17:02:50|2341.49|2329.99|2342.7|2331.2|2342.7|2331.2|2341.49|2329.99|25
1736010180000|2025-01-04 17:03:00|2342.89|2331.39|2344.29|2332.79|2344.29|2332.79|2342.89|2331.39|16
1736010190000|2025-01-04 17:03:10|2344.15|2332.65|2341.75|2330.25|2344.31|2332.81|2341.72|2330.22|25
1736010200000|2025-01-04 17:03:20|2341.74|2330.24|2341.62|2330.12|2341.8|2330.3|2341.56|2330.06|24
1736010210000|2025-01-04 17:03:30|2341.61|2330.11|2341.48|2329.98|2341.86|2330.36|2341.45|2329.95|16
1736010220000|2025-01-04 17:03:40|2341.47|2329.97|2341.44|2329.94|2341.47|2329.97|2341.28|2329.78|25
1736010230000|2025-01-04 17:03:50|2341.38|2329.88|2341.57|2330.07|2341.57|2330.07|2341.38|2329.88|5
1736010240000|2025-01-04 17:04:00|2341.95|2330.45|2343.75|2332.25|2343.75|2332.25|2341.95|2330.45|10
1736010250000|2025-01-04 17:04:10|2343.8|2332.3|2345.4|2333.9|2345.46|2333.96|2343.8|2332.3|11
1736010260000|2025-01-04 17:04:20|2345.38|2333.88|2344.23|2332.73|2345.38|2333.88|2344.21|2332.71|22
1736010270000|2025-01-04 17:04:30|2344.28|2332.78|2342.32|2330.82|2344.33|2332.83|2342.32|2330.82|12
1736010280000|2025-01-04 17:04:40|2340.3|2328.8|2339.62|2328.12|2340.3|2328.8|2339.52|2328.02|22
1736010290000|2025-01-04 17:04:50|2339.75|2328.25|2338.65|2327.15|2339.75|2328.25|2338.54|2327.04|22
1736010300000|2025-01-04 17:05:00|2338.53|2327.03|2338.69|2327.19|2338.69|2327.19|2336.96|2325.46|25
1736010310000|2025-01-04 17:05:10|2338.71|2327.21|2339.75|2328.25|2339.75|2328.25|2338.45|2326.95|23
1736010330000|2025-01-04 17:05:30|2339.33|2327.83|2339.46|2327.96|2339.54|2328.04|2339.33|2327.83|11
1736010340000|2025-01-04 17:05:40|2339.41|2327.91|2339.73|2328.23|2339.75|2328.25|2339.41|2327.91|10
1736010350000|2025-01-04 17:05:50|2339.75|2328.25|2341.41|2329.91|2341.46|2329.96|2339.75|2328.25|11
1736010360000|2025-01-04 17:06:00|2341.26|2329.76|2340.01|2328.51|2341.26|2329.76|2339.8|2328.3|19
1736010370000|2025-01-04 17:06:10|2340.04|2328.54|2341.06|2329.56|2341.06|2329.56|2340.04|2328.54|8
1736010380000|2025-01-04 17:06:20|2341.07|2329.57|2344.82|2333.32|2344.82|2333.32|2341.07|2329.57|22
1736010390000|2025-01-04 17:06:30|2344.91|2333.41|2344.19|2332.69|2344.95|2333.45|2343.68|2332.18|27
1736010400000|2025-01-04 17:06:40|2344.54|2333.04|2344.35|2332.85|2345.5|2334|2344.35|2332.85|23
1736010410000|2025-01-04 17:06:50|2344.33|2332.83|2344.01|2332.51|2344.73|2333.23|2343.96|2332.46|19
1736010420000|2025-01-04 17:07:00|2343.67|2332.17|2341.71|2330.21|2343.67|2332.17|2341.6|2330.1|27
1736010430000|2025-01-04 17:07:10|2341.68|2330.18|2341.85|2330.35|2341.85|2330.35|2341.08|2329.58|27
1736010440000|2025-01-04 17:07:20|2342.28|2330.78|2343.69|2332.19|2343.99|2332.49|2342.28|2330.78|19
1736010450000|2025-01-04 17:07:30|2343.7|2332.2|2345.37|2333.87|2345.37|2333.87|2343.7|2332.2|7
1736010460000|2025-01-04 17:07:40|2345.21|2333.71|2345.44|2333.94|2345.44|2333.94|2344.85|2333.35|23
1736010470000|2025-01-04 17:07:50|2345.5|2334|2344.49|2332.99|2345.5|2334|2344.26|2332.76|21
1736010480000|2025-01-04 17:08:00|2344.42|2332.92|2342.39|2330.89|2344.44|2332.94|2342.39|2330.89|27
1736010490000|2025-01-04 17:08:10|2342.36|2330.86|2342.04|2330.54|2343.17|2331.67|2342.02|2330.52|27
1736010500000|2025-01-04 17:08:20|2342.16|2330.66|2342.98|2331.48|2343.12|2331.62|2342.16|2330.66|24
1736010510000|2025-01-04 17:08:30|2342.99|2331.49|2342.31|2330.81|2342.99|2331.49|2342.24|2330.74|22
1736010520000|2025-01-04 17:08:40|2342.3|2330.8|2341.2|2329.7|2342.3|2330.8|2341.16|2329.66|29
1736010530000|2025-01-04 17:08:50|2341.28|2329.78|2341.31|2329.81|2341.32|2329.82|2341.08|2329.58|28
1736010540000|2025-01-04 17:09:00|2341.41|2329.91|2341.08|2329.58|2341.67|2330.17|2341.01|2329.51|19
1736010550000|2025-01-04 17:09:10|2341.01|2329.51|2341.01|2329.51|2341.12|2329.62|2341.01|2329.51|4
1736010590000|2025-01-04 17:09:50|2339.51|2328.01|2337.8|2326.3|2339.51|2328.01|2337.58|2326.08|9
1736010600000|2025-01-04 17:10:00|2337.42|2325.92|2337.37|2325.87|2337.42|2325.92|2336.5|2325|25
1736010610000|2025-01-04 17:10:10|2337.38|2325.88|2335.81|2324.31|2337.38|2325.88|2335.53|2324.03|24
1736010620000|2025-01-04 17:10:20|2335.82|2324.32|2337.41|2325.91|2337.41|2325.91|2335.36|2323.86|28
1736010630000|2025-01-04 17:10:30|2337.67|2326.17|2338.14|2326.64|2338.25|2326.75|2337.35|2325.85|24
1736010640000|2025-01-04 17:10:40|2338.15|2326.65|2338.39|2326.89|2338.39|2326.89|2338.14|2326.64|14
1736010650000|2025-01-04 17:10:50|2338.3|2326.8|2338.39|2326.89|2338.39|2326.89|2338.3|2326.8|3
1736010660000|2025-01-04 17:11:00|2339.04|2327.54|2339.54|2328.04|2339.57|2328.07|2339.04|2327.54|9
1736010670000|2025-01-04 17:11:10|2339.38|2327.88|2337.55|2326.05|2339.49|2327.99|2337.55|2326.05|25
1736010680000|2025-01-04 17:11:20|2337.57|2326.07|2336.46|2324.96|2337.69|2326.19|2336.21|2324.71|28
1736010690000|2025-01-04 17:11:30|2336.62|2325.12|2335.41|2323.91|2336.62|2325.12|2335.26|2323.76|27
1736010700000|2025-01-04 17:11:40|2335.47|2323.97|2335.54|2324.04|2335.65|2324.15|2335.45|2323.95|10
1736010710000|2025-01-04 17:11:50|2335.6|2324.1|2336.46|2324.96|2336.46|2324.96|2335.54|2324.04|15
1736010720000|2025-01-04 17:12:00|2336.44|2324.94|2335.12|2323.62|2336.44|2324.94|2335.07|2323.57|26
1736010730000|2025-01-04 17:12:10|2335.26|2323.76|2336.25|2324.75|2336.31|2324.81|2335.26|2323.76|19
1736010740000|2025-01-04 17:12:20|2336.14|2324.64|2336.07|2324.57|2336.32|2324.82|2336.03|2324.53|28
1736010750000|2025-01-04 17:12:30|2336.11|2324.61|2336.08|2324.58|2336.12|2324.62|2336.02|2324.52|19
1736010760000|2025-01-04 17:12:40|2336|2324.5|2337.16|2325.66|2337.18|2325.68|2335.79|2324.29|20
1736010770000|2025-01-04 17:12:50|2337.15|2325.65|2337.08|2325.58|2337.24|2325.74|2337.08|2325.58|21
1736010780000|2025-01-04 17:13:00|2337.09|2325.59|2335.99|2324.49|2337.18|2325.68|2335.97|2324.47|23
1736010790000|2025-01-04 17:13:10|2335.98|2324.48|2335.3|2323.8|2336|2324.5|2335.25|2323.75|17
1736010800000|2025-01-04 17:13:20|2335.36|2323.86|2335.36|2323.86|2335.36|2323.86|2335.25|2323.75|14
1736010810000|2025-01-04 17:13:30|2335.34|2323.84|2335.24|2323.74|2335.39|2323.89|2335.03|2323.53|22
1736010820000|2025-01-04 17:13:40|2335.08|2323.58|2335.33|2323.83|2335.33|2323.83|2334.95|2323.45|16
1736010830000|2025-01-04 17:13:50|2335.32|2323.82|2335.32|2323.82|2335.33|2323.83|2335.17|2323.67|10
1736010840000|2025-01-04 17:14:00|2335.22|2323.72|2334.24|2322.74|2335.31|2323.81|2334.14|2322.64|24
1736010850000|2025-01-04 17:14:10|2334.32|2322.82|2334.26|2322.76|2334.32|2322.82|2334.18|2322.68|23
1736010860000|2025-01-04 17:14:20|2334.31|2322.81|2335.83|2324.33|2335.83|2324.33|2334.31|2322.81|9
1736010870000|2025-01-04 17:14:30|2335.85|2324.35|2335.79|2324.29|2335.85|2324.35|2335.59|2324.09|16
1736010880000|2025-01-04 17:14:40|2335.84|2324.34|2336.99|2325.49|2336.99|2325.49|2335.84|2324.34|9
1736010890000|2025-01-04 17:14:50|2336.65|2325.15|2336.86|2325.36|2336.86|2325.36|2336.54|2325.04|15
1736010900000|2025-01-04 17:15:00|2336.84|2325.34|2337.37|2325.87|2337.37|2325.87|2335.83|2324.33|23
1736010910000|2025-01-04 17:15:10|2337.51|2326.01|2338.31|2326.81|2338.31|2326.81|2337.51|2326.01|4
1736010920000|2025-01-04 17:15:20|2338.17|2326.67|2337.74|2326.24|2338.22|2326.72|2337.59|2326.09|21
1736010930000|2025-01-04 17:15:30|2337.73|2326.23|2337.16|2325.66|2337.74|2326.24|2337.15|2325.65|26
1736010940000|2025-01-04 17:15:40|2336.25|2324.75|2335.74|2324.24|2336.25|2324.75|2335.71|2324.21|15
1736010950000|2025-01-04 17:15:50|2335.71|2324.21|2335.74|2324.24|2335.74|2324.24|2335.71|2324.21|4
1736010960000|2025-01-04 17:16:00|2335.7|2324.2|2335.67|2324.17|2335.7|2324.2|2335.67|2324.17|2
1736010970000|2025-01-04 17:16:10|2336.05|2324.55|2336.23|2324.73|2336.42|2324.92|2336.05|2324.55|22
1736010980000|2025-01-04 17:16:20|2336.3|2324.8|2338.31|2326.81|2338.31|2326.81|2335.86|2324.36|24
1736011020000|2025-01-04 17:17:00|2338.22|2326.72|2338.31|2326.81|2338.31|2326.81|2337.87|2326.37|10
1736011060000|2025-01-04 17:17:40|2338.52|2327.02|2339.54|2328.04|2339.73|2328.23|2338.52|2327.02|8
1736011070000|2025-01-04 17:17:50|2339.46|2327.96|2338.95|2327.45|2339.56|2328.06|2338.93|2327.43|18
1736011080000|2025-01-04 17:18:00|2338.97|2327.47|2340.44|2328.94|2340.44|2328.94|2338.97|2327.47|5
1736011090000|2025-01-04 17:18:10|2340.29|2328.79|2339.82|2328.32|2340.29|2328.79|2339.82|2328.32|12
1736011100000|2025-01-04 17:18:20|2339.81|2328.31|2340.28|2328.78|2340.41|2328.91|2339.59|2328.09|16
1736011110000|2025-01-04 17:18:30|2340.44|2328.94|2339.2|2327.7|2340.44|2328.94|2339.15|2327.65|24
1736011120000|2025-01-04 17:18:40|2339.26|2327.76|2340.15|2328.65|2340.15|2328.65|2339.26|2327.76|20
1736011130000|2025-01-04 17:18:50|2340.13|2328.63|2340.44|2328.94|2340.44|2328.94|2340.13|2328.63|11
1736011140000|2025-01-04 17:19:00|2340.51|2329.01|2342.41|2330.91|2342.41|2330.91|2340.51|2329.01|3
1736011150000|2025-01-04 17:19:10|2342.47|2330.97|2344|2332.5|2344|2332.5|2342.47|2330.97|4
1736011160000|2025-01-04 17:19:20|2343.9|2332.4|2343.47|2331.97|2343.91|2332.41|2343.47|2331.97|7
1736011170000|2025-01-04 17:19:30|2343.52|2332.02|2343.01|2331.51|2343.52|2332.02|2342.8|2331.3|11
1736011180000|2025-01-04 17:19:40|2343.16|2331.66|2343.92|2332.42|2343.94|2332.44|2343.16|2331.66|20
1736011190000|2025-01-04 17:19:50|2344|2332.5|2344|2332.5|2344|2332.5|2343.98|2332.48|3
1736011210000|2025-01-04 17:20:10|2344.3|2332.8|2344.6|2333.1|2344.6|2333.1|2344.26|2332.76|10
1736011220000|2025-01-04 17:20:20|2344.34|2332.84|2344|2332.5|2344.34|2332.84|2344|2332.5|7
1736011230000|2025-01-04 17:20:30|2344.3|2332.8|2344.6|2333.1|2344.6|2333.1|2344.15|2332.65|17
1736011250000|2025-01-04 17:20:50|2345.3|2333.8|2345.34|2333.84|2346.1|2334.6|2345.3|2333.8|19
1736011260000|2025-01-04 17:21:00|2345.11|2333.61|2344.46|2332.96|2345.21|2333.71|2344.46|2332.96|22
1736011270000|2025-01-04 17:21:10|2344.07|2332.57|2344.09|2332.59|2344.71|2333.21|2344.07|2332.57|9
1736011280000|2025-01-04 17:21:20|2344.08|2332.58|2344.13|2332.63|2344.18|2332.68|2344.08|2332.58|16
1736011290000|2025-01-04 17:21:30|2344.1|2332.6|2344|2332.5|2344.1|2332.6|2344|2332.5|2
1736011310000|2025-01-04 17:21:50|2344.21|2332.71|2344|2332.5|2344.3|2332.8|2344|2332.5|7
1736011330000|2025-01-04 17:22:10|2344.21|2332.71|2344.15|2332.65|2344.41|2332.91|2344.15|2332.65|5
1736011340000|2025-01-04 17:22:20|2344.2|2332.7|2344.41|2332.91|2344.41|2332.91|2344.2|2332.7|11
1736011350000|2025-01-04 17:22:30|2344.31|2332.81|2344.39|2332.89|2344.39|2332.89|2344.31|2332.81|7
1736011360000|2025-01-04 17:22:40|2344.37|2332.87|2344.34|2332.84|2344.39|2332.89|2344.2|2332.7|16
1736011370000|2025-01-04 17:22:50|2344.16|2332.66|2344.21|2332.71|2344.24|2332.74|2344.15|2332.65|18
1736011380000|2025-01-04 17:23:00|2344.2|2332.7|2344|2332.5|2344.34|2332.84|2344|2332.5|9
1736011400000|2025-01-04 17:23:20|2344.35|2332.85|2344.74|2333.24|2344.74|2333.24|2344.04|2332.54|26
1736011410000|2025-01-04 17:23:30|2344.98|2333.48|2344.52|2333.02|2345.05|2333.55|2344.42|2332.92|18
1736011420000|2025-01-04 17:23:40|2344.6|2333.1|2344.65|2333.15|2344.65|2333.15|2344.48|2332.98|8
1736011430000|2025-01-04 17:23:50|2345.24|2333.74|2346.02|2334.52|2346.02|2334.52|2345.24|2333.74|15
1736011440000|2025-01-04 17:24:00|2346.05|2334.55|2346.16|2334.66|2346.16|2334.66|2346.05|2334.55|6
1736011450000|2025-01-04 17:24:10|2346.08|2334.58|2345.87|2334.37|2346.08|2334.58|2345.79|2334.29|13
1736011460000|2025-01-04 17:24:20|2345.88|2334.38|2346.16|2334.66|2346.16|2334.66|2345.88|2334.38|5
1736011480000|2025-01-04 17:24:40|2346.26|2334.76|2346.27|2334.77|2346.27|2334.77|2346.26|2334.76|2
1736011520000|2025-01-04 17:25:20|2346.26|2334.76|2346.25|2334.75|2346.26|2334.76|2346.25|2334.75|2
1736011560000|2025-01-04 17:26:00|2345.18|2333.68|2344.32|2332.82|2345.18|2333.68|2344.32|2332.82|3
1736011580000|2025-01-04 17:26:20|2344.73|2333.23|2345.3|2333.8|2345.4|2333.9|2344.39|2332.89|19
1736011590000|2025-01-04 17:26:30|2345.29|2333.79|2344.36|2332.86|2345.29|2333.79|2344.35|2332.85|16
1736011600000|2025-01-04 17:26:40|2344.38|2332.88|2344.35|2332.85|2344.44|2332.94|2344.3|2332.8|14
1736011610000|2025-01-04 17:26:50|2344.36|2332.86|2344.31|2332.81|2344.41|2332.91|2344.28|2332.78|15
1736011620000|2025-01-04 17:27:00|2344.32|2332.82|2346.27|2334.77|2346.27|2334.77|2344.32|2332.82|11
1736011640000|2025-01-04 17:27:20|2346.39|2334.89|2346.93|2335.43|2346.93|2335.43|2346.39|2334.89|3
1736011650000|2025-01-04 17:27:30|2346.92|2335.42|2345.12|2333.62|2346.92|2335.42|2345.05|2333.55|22
1736011660000|2025-01-04 17:27:40|2345.16|2333.66|2345.98|2334.48|2346.07|2334.57|2345.16|2333.66|16
1736011670000|2025-01-04 17:27:50|2345.99|2334.49|2345.49|2333.99|2346.05|2334.55|2345.32|2333.82|20
1736011680000|2025-01-04 17:28:00|2345.5|2334|2345.63|2334.13|2346.16|2334.66|2345.39|2333.89|16
1736011690000|2025-01-04 17:28:10|2345.64|2334.14|2344.94|2333.44|2345.64|2334.14|2344.94|2333.44|18
1736011700000|2025-01-04 17:28:20|2344.95|2333.45|2344.83|2333.33|2344.96|2333.46|2344.49|2332.99|14
1736011710000|2025-01-04 17:28:30|2344.84|2333.34|2345.35|2333.85|2345.35|2333.85|2344.82|2333.32|16
1736011720000|2025-01-04 17:28:40|2345.32|2333.82|2344.89|2333.39|2345.32|2333.82|2344.61|2333.11|27
1736011730000|2025-01-04 17:28:50|2344.88|2333.38|2344.26|2332.76|2344.89|2333.39|2344.12|2332.62|27
1736011740000|2025-01-04 17:29:00|2344.27|2332.77|2343.59|2332.09|2344.29|2332.79|2343.54|2332.04|24
1736011750000|2025-01-04 17:29:10|2343.68|2332.18|2343.2|2331.7|2343.68|2332.18|2343.19|2331.69|14
1736011760000|2025-01-04 17:29:20|2343.25|2331.75|2342.32|2330.82|2343.25|2331.75|2342.3|2330.8|22
1736011770000|2025-01-04 17:29:30|2342.24|2330.74|2342.02|2330.52|2342.28|2330.78|2341.79|2330.29|16
1736011780000|2025-01-04 17:29:40|2342.01|2330.51|2341.24|2329.74|2342.17|2330.67|2341.24|2329.74|15
1736011790000|2025-01-04 17:29:50|2341.28|2329.78|2341.35|2329.85|2341.38|2329.88|2341.25|2329.75|20
1736011800000|2025-01-04 17:30:00|2340.72|2329.22|2338.82|2327.32|2340.72|2329.22|2337.75|2326.25|34
1736011810000|2025-01-04 17:30:10|2338.81|2327.31|2340.73|2329.23|2340.73|2329.23|2338.81|2327.31|15
1736011820000|2025-01-04 17:30:20|2340.58|2329.08|2340.35|2328.85|2340.61|2329.11|2340.29|2328.79|20
1736011830000|2025-01-04 17:30:30|2340.36|2328.86|2340.25|2328.75|2340.36|2328.86|2340.25|2328.75|4
1736011860000|2025-01-04 17:31:00|2339.11|2327.61|2337.77|2326.27|2339.11|2327.61|2337.77|2326.27|5
1736011870000|2025-01-04 17:31:10|2337.15|2325.65|2336.28|2324.78|2337.15|2325.65|2336.16|2324.66|29
1736011880000|2025-01-04 17:31:20|2336.29|2324.79|2338.58|2327.08|2338.77|2327.27|2336.29|2324.79|27
1736011890000|2025-01-04 17:31:30|2338.7|2327.2|2339.13|2327.63|2339.13|2327.63|2338.44|2326.94|7
1736011900000|2025-01-04 17:31:40|2339.17|2327.67|2339.52|2328.02|2340.73|2329.23|2339.17|2327.67|9
1736011910000|2025-01-04 17:31:50|2339.46|2327.96|2340.52|2329.02|2340.58|2329.08|2339.46|2327.96|18
1736011920000|2025-01-04 17:32:00|2340.68|2329.18|2339.67|2328.17|2340.73|2329.23|2339.67|2328.17|20
1736011930000|2025-01-04 17:32:10|2339.48|2327.98|2340.16|2328.66|2340.16|2328.66|2339.24|2327.74|17
1736011940000|2025-01-04 17:32:20|2340.17|2328.67|2340.66|2329.16|2340.66|2329.16|2340.17|2328.67|10
1736011950000|2025-01-04 17:32:30|2340.51|2329.01|2339.37|2327.87|2340.54|2329.04|2339.25|2327.75|29
1736011960000|2025-01-04 17:32:40|2339.44|2327.94|2340.11|2328.61|2340.11|2328.61|2339.38|2327.88|18
1736011970000|2025-01-04 17:32:50|2340.07|2328.57|2340.28|2328.78|2340.28|2328.78|2340.07|2328.57|19
1736011980000|2025-01-04 17:33:00|2340.27|2328.77|2339.79|2328.29|2340.27|2328.77|2339.62|2328.12|20
1736011990000|2025-01-04 17:33:10|2339.82|2328.32|2340.73|2329.23|2340.73|2329.23|2339.75|2328.25|6
1736012010000|2025-01-04 17:33:30|2341.56|2330.06|2342.4|2330.9|2342.4|2330.9|2341.56|2330.06|2
1736012020000|2025-01-04 17:33:40|2342.23|2330.73|2341.52|2330.02|2342.3|2330.8|2341.19|2329.69|15
1736012030000|2025-01-04 17:33:50|2341.54|2330.04|2341.56|2330.06|2341.62|2330.12|2341.26|2329.76|13
1736012040000|2025-01-04 17:34:00|2341.46|2329.96|2341.24|2329.74|2341.55|2330.05|2341.2|2329.7|20
1736012050000|2025-01-04 17:34:10|2341.2|2329.7|2342.4|2330.9|2342.4|2330.9|2341.2|2329.7|22
1736012060000|2025-01-04 17:34:20|2342.89|2331.39|2343.37|2331.87|2343.37|2331.87|2342.89|2331.39|2
1736012070000|2025-01-04 17:34:30|2343.49|2331.99|2344.16|2332.66|2344.16|2332.66|2343.49|2331.99|4
1736012080000|2025-01-04 17:34:40|2344.64|2333.14|2345.16|2333.66|2345.16|2333.66|2344.64|2333.14|4
1736012090000|2025-01-04 17:34:50|2345.18|2333.68|2345.18|2333.68|2345.18|2333.68|2345.16|2333.66|3
1736012100000|2025-01-04 17:35:00|2345.17|2333.67|2345.18|2333.68|2345.18|2333.68|2345.17|2333.67|6
1736012170000|2025-01-04 17:36:10|2345.17|2333.67|2340.49|2328.99|2345.17|2333.67|2340.49|2328.99|28
1736012180000|2025-01-04 17:36:20|2340.96|2329.46|2341.99|2330.49|2341.99|2330.49|2340.96|2329.46|18
1736012190000|2025-01-04 17:36:30|2341.84|2330.34|2342.16|2330.66|2342.18|2330.68|2341.12|2329.62|26
1736012200000|2025-01-04 17:36:40|2342.22|2330.72|2340.77|2329.27|2342.41|2330.91|2340.63|2329.13|27
1736012210000|2025-01-04 17:36:50|2340.78|2329.28|2341.61|2330.11|2341.95|2330.45|2340.78|2329.28|14
1736012220000|2025-01-04 17:37:00|2341.44|2329.94|2340.49|2328.99|2341.44|2329.94|2340.49|2328.99|7
1736012280000|2025-01-04 17:38:00|2339.65|2328.15|2338.94|2327.44|2339.65|2328.15|2338.83|2327.33|7
1736012290000|2025-01-04 17:38:10|2338.96|2327.46|2338.75|2327.25|2339.37|2327.87|2338.75|2327.25|24
1736012360000|2025-01-04 17:39:20|2338.66|2327.16|2339.22|2327.72|2339.29|2327.79|2338.66|2327.16|14
1736012370000|2025-01-04 17:39:30|2339.25|2327.75|2339.29|2327.79|2339.29|2327.79|2339.25|2327.75|2
1736012400000|2025-01-04 17:40:00|2339.22|2327.72|2339.29|2327.79|2339.29|2327.79|2339.13|2327.63|8
1736012410000|2025-01-04 17:40:10|2339.92|2328.42|2339.75|2328.25|2339.95|2328.45|2339.75|2328.25|3
1736012430000|2025-01-04 17:40:30|2339.52|2328.02|2336.75|2325.25|2339.52|2328.02|2336.75|2325.25|3
1736012450000|2025-01-04 17:40:50|2336.29|2324.79|2335.98|2324.48|2336.29|2324.79|2335.94|2324.44|9
1736012460000|2025-01-04 17:41:00|2335.96|2324.46|2335.78|2324.28|2335.98|2324.48|2335.7|2324.2|11
1736012470000|2025-01-04 17:41:10|2335.55|2324.05|2334.41|2322.91|2335.82|2324.32|2334.38|2322.88|30
1736012480000|2025-01-04 17:41:20|2334.4|2322.9|2334.36|2322.86|2334.48|2322.98|2334.3|2322.8|16
1736012490000|2025-01-04 17:41:30|2334.35|2322.85|2334.07|2322.57|2334.35|2322.85|2333.63|2322.13|18
1736012500000|2025-01-04 17:41:40|2334.65|2323.15|2334.39|2322.89|2335.11|2323.61|2334.39|2322.89|17
1736012510000|2025-01-04 17:41:50|2334.26|2322.76|2334.48|2322.98|2334.48|2322.98|2334.26|2322.76|4
1736012520000|2025-01-04 17:42:00|2334.39|2322.89|2333.26|2321.76|2334.39|2322.89|2333.23|2321.73|25
1736012530000|2025-01-04 17:42:10|2333.31|2321.81|2334.61|2323.11|2334.77|2323.27|2333.31|2321.81|27
1736012540000|2025-01-04 17:42:20|2334.39|2322.89|2334.5|2323|2334.5|2323|2333.93|2322.43|22
1736012550000|2025-01-04 17:42:30|2334.4|2322.9|2334.47|2322.97|2334.5|2323|2334.4|2322.9|12
1736012560000|2025-01-04 17:42:40|2334.32|2322.82|2334.8|2323.3|2335.43|2323.93|2334.32|2322.82|21
1736012570000|2025-01-04 17:42:50|2334.76|2323.26|2335.23|2323.73|2335.35|2323.85|2334.41|2322.91|16
1736012580000|2025-01-04 17:43:00|2335|2323.5|2336.94|2325.44|2336.94|2325.44|2335|2323.5|13
1736012590000|2025-01-04 17:43:10|2336.77|2325.27|2335.71|2324.21|2336.84|2325.34|2335.71|2324.21|27
1736012600000|2025-01-04 17:43:20|2335.81|2324.31|2335.26|2323.76|2335.81|2324.31|2335.19|2323.69|13
1736012610000|2025-01-04 17:43:30|2335.27|2323.77|2334.59|2323.09|2335.27|2323.77|2334.54|2323.04|12
1736012620000|2025-01-04 17:43:40|2334.63|2323.13|2334.55|2323.05|2334.68|2323.18|2334.47|2322.97|25
1736012630000|2025-01-04 17:43:50|2334.53|2323.03|2334.53|2323.03|2334.56|2323.06|2334.44|2322.94|19
1736012640000|2025-01-04 17:44:00|2334.55|2323.05|2335.24|2323.74|2335.79|2324.29|2334.55|2323.05|19
1736012650000|2025-01-04 17:44:10|2335.33|2323.83|2336.36|2324.86|2336.41|2324.91|2335.33|2323.83|18
1736012660000|2025-01-04 17:44:20|2336.41|2324.91|2336.4|2324.9|2336.41|2324.91|2336.24|2324.74|18
1736012670000|2025-01-04 17:44:30|2336.41|2324.91|2336.53|2325.03|2336.82|2325.32|2336.41|2324.91|14
1736012680000|2025-01-04 17:44:40|2336.37|2324.87|2336.35|2324.85|2336.46|2324.96|2336.15|2324.65|21
1736012690000|2025-01-04 17:44:50|2336.38|2324.88|2336.82|2325.32|2336.82|2325.32|2336.37|2324.87|10
1736012700000|2025-01-04 17:45:00|2336.93|2325.43|2335.77|2324.27|2336.94|2325.44|2335.27|2323.77|22
1736012710000|2025-01-04 17:45:10|2336.31|2324.81|2337.08|2325.58|2337.08|2325.58|2335.68|2324.18|27
1736012720000|2025-01-04 17:45:20|2337.09|2325.59|2339.28|2327.78|2339.28|2327.78|2337.09|2325.59|12
1736012740000|2025-01-04 17:45:40|2339.34|2327.84|2339.92|2328.42|2339.92|2328.42|2339.34|2327.84|2
1736012760000|2025-01-04 17:46:00|2339.79|2328.29|2339.9|2328.4|2339.9|2328.4|2339.19|2327.69|13
1736012770000|2025-01-04 17:46:10|2339.91|2328.41|2339.92|2328.42|2339.92|2328.42|2339.91|2328.41|2
1736012780000|2025-01-04 17:46:20|2340.08|2328.58|2340.25|2328.75|2340.25|2328.75|2340.08|2328.58|2
1736012790000|2025-01-04 17:46:30|2340.26|2328.76|2340.26|2328.76|2340.26|2328.76|2340.26|2328.76|1
1736012800000|2025-01-04 17:46:40|2340.32|2328.82|2340.71|2329.21|2340.71|2329.21|2340.32|2328.82|2
1736012810000|2025-01-04 17:46:50|2340.49|2328.99|2339.96|2328.46|2340.49|2328.99|2339.92|2328.42|9
1736012820000|2025-01-04 17:47:00|2339.92|2328.42|2339.92|2328.42|2340.01|2328.51|2339.92|2328.42|16
1736012830000|2025-01-04 17:47:10|2340.16|2328.66|2340.54|2329.04|2340.54|2329.04|2340.16|2328.66|9
1736012840000|2025-01-04 17:47:20|2340.57|2329.07|2340.62|2329.12|2340.62|2329.12|2340.16|2328.66|22
1736012850000|2025-01-04 17:47:30|2340.66|2329.16|2340.52|2329.02|2340.71|2329.21|2340.4|2328.9|9
1736012860000|2025-01-04 17:47:40|2340.46|2328.96|2340.6|2329.1|2340.63|2329.13|2340.46|2328.96|17
1736012870000|2025-01-04 17:47:50|2340.65|2329.15|2340.52|2329.02|2340.7|2329.2|2340.38|2328.88|29
1736012880000|2025-01-04 17:48:00|2340.51|2329.01|2339.92|2328.42|2340.61|2329.11|2339.92|2328.42|19
1736012890000|2025-01-04 17:48:10|2340.29|2328.79|2340.62|2329.12|2340.66|2329.16|2340.29|2328.79|7
1736012900000|2025-01-04 17:48:20|2340.63|2329.13|2340.67|2329.17|2340.67|2329.17|2340.63|2329.13|7
1736012910000|2025-01-04 17:48:30|2340.69|2329.19|2340.71|2329.21|2340.71|2329.21|2340.69|2329.19|2
1736012950000|2025-01-04 17:49:10|2341.47|2329.97|2342.33|2330.83|2342.33|2330.83|2341.47|2329.97|3
1736012970000|2025-01-04 17:49:30|2342.46|2330.96|2342.58|2331.08|2342.58|2331.08|2342.46|2330.96|2
1736012980000|2025-01-04 17:49:40|2342.46|2330.96|2341.02|2329.52|2342.46|2330.96|2341.02|2329.52|17
1736012990000|2025-01-04 17:49:50|2341.03|2329.53|2340.49|2328.99|2341.05|2329.55|2340.17|2328.67|21
1736013000000|2025-01-04 17:50:00|2340.5|2329|2340.72|2329.22|2340.72|2329.22|2340.27|2328.77|23
1736013010000|2025-01-04 17:50:10|2340.71|2329.21|2340.36|2328.86|2341.07|2329.57|2340.36|2328.86|15
1736013020000|2025-01-04 17:50:20|2340.42|2328.92|2339.92|2328.42|2340.49|2328.99|2339.92|2328.42|19
1736013030000|2025-01-04 17:50:30|2340.2|2328.7|2340.2|2328.7|2340.2|2328.7|2340.2|2328.7|1
1736013040000|2025-01-04 17:50:40|2340.42|2328.92|2340.91|2329.41|2341|2329.5|2340.42|2328.92|24
1736013050000|2025-01-04 17:50:50|2340.89|2329.39|2340.58|2329.08|2340.9|2329.4|2340.58|2329.08|11
1736013060000|2025-01-04 17:51:00|2341.05|2329.55|2341.25|2329.75|2341.25|2329.75|2341.05|2329.55|5
1736013070000|2025-01-04 17:51:10|2341.19|2329.69|2341.19|2329.69|2341.26|2329.76|2341.17|2329.67|12
1736013080000|2025-01-04 17:51:20|2340.92|2329.42|2340.58|2329.08|2340.92|2329.42|2340.58|2329.08|3
1736013090000|2025-01-04 17:51:30|2340.81|2329.31|2341.33|2329.83|2341.34|2329.84|2340.81|2329.31|11
1736013100000|2025-01-04 17:51:40|2341.3|2329.8|2341.39|2329.89|2341.39|2329.89|2341.15|2329.65|16
1736013110000|2025-01-04 17:51:50|2341.79|2330.29|2341.6|2330.1|2342.15|2330.65|2341.59|2330.09|14
1736013120000|2025-01-04 17:52:00|2341.4|2329.9|2342.58|2331.08|2342.58|2331.08|2341.4|2329.9|15
1736013130000|2025-01-04 17:52:10|2342.2|2330.7|2342.22|2330.72|2342.36|2330.86|2342.17|2330.67|17
1736013140000|2025-01-04 17:52:20|2342.33|2330.83|2342.33|2330.83|2342.58|2331.08|2342.02|2330.52|25
1736013150000|2025-01-04 17:52:30|2341.81|2330.31|2342.54|2331.04|2342.54|2331.04|2341.31|2329.81|24
1736013160000|2025-01-04 17:52:40|2342.53|2331.03|2342.52|2331.02|2342.53|2331.03|2342.45|2330.95|11
1736013170000|2025-01-04 17:52:50|2342.53|2331.03|2341.98|2330.48|2342.53|2331.03|2341.91|2330.41|9
1736013180000|2025-01-04 17:53:00|2342.07|2330.57|2342.56|2331.06|2342.56|2331.06|2342.06|2330.56|13
1736013190000|2025-01-04 17:53:10|2342.58|2331.08|2342.56|2331.06|2342.6|2331.1|2342.56|2331.06|7
1736013200000|2025-01-04 17:53:20|2342.57|2331.07|2342.29|2330.79|2342.6|2331.1|2342.29|2330.79|12
1736013210000|2025-01-04 17:53:30|2342.16|2330.66|2342.6|2331.1|2342.6|2331.1|2342.05|2330.55|8
1736013220000|2025-01-04 17:53:40|2344.25|2332.75|2344.84|2333.34|2344.85|2333.35|2344.25|2332.75|8
1736013230000|2025-01-04 17:53:50|2344.83|2333.33|2345.02|2333.52|2345.02|2333.52|2344.59|2333.09|31
1736013240000|2025-01-04 17:54:00|2345.04|2333.54|2344.08|2332.58|2345.04|2333.54|2344.08|2332.58|23
1736013250000|2025-01-04 17:54:10|2343.76|2332.26|2344.51|2333.01|2344.51|2333.01|2343.54|2332.04|22
1736013260000|2025-01-04 17:54:20|2344.27|2332.77|2343.39|2331.89|2344.51|2333.01|2343.19|2331.69|23
1736013270000|2025-01-04 17:54:30|2343.31|2331.81|2343.35|2331.85|2343.59|2332.09|2343.17|2331.67|16
1736013280000|2025-01-04 17:54:40|2343.59|2332.09|2343.51|2332.01|2343.73|2332.23|2343.27|2331.77|20
1736013290000|2025-01-04 17:54:50|2343.78|2332.28|2344.04|2332.54|2344.18|2332.68|2343.23|2331.73|27
1736013300000|2025-01-04 17:55:00|2344.08|2332.58|2344.58|2333.08|2344.58|2333.08|2344.08|2332.58|15
1736013310000|2025-01-04 17:55:10|2344.46|2332.96|2344.59|2333.09|2344.59|2333.09|2344.03|2332.53|26
1736013320000|2025-01-04 17:55:20|2344.62|2333.12|2344.58|2333.08|2344.65|2333.15|2344.41|2332.91|13
1736013330000|2025-01-04 17:55:30|2344.67|2333.17|2344.41|2332.91|2344.67|2333.17|2344.21|2332.71|16
1736013340000|2025-01-04 17:55:40|2344.4|2332.9|2344.58|2333.08|2344.76|2333.26|2344.4|2332.9|24
1736013350000|2025-01-04 17:55:50|2344.52|2333.02|2344.83|2333.33|2345.08|2333.58|2344.52|2333.02|23
1736013360000|2025-01-04 17:56:00|2344.44|2332.94|2344.4|2332.9|2344.56|2333.06|2344.4|2332.9|6
1736013370000|2025-01-04 17:56:10|2344.51|2333.01|2344.67|2333.17|2344.72|2333.22|2344.4|2332.9|20
1736013380000|2025-01-04 17:56:20|2344.5|2333|2344.66|2333.16|2344.74|2333.24|2344.5|2333|28
1736013390000|2025-01-04 17:56:30|2344.67|2333.17|2345.36|2333.86|2345.4|2333.9|2344.67|2333.17|22
1736013400000|2025-01-04 17:56:40|2345.24|2333.74|2345.52|2334.02|2345.52|2334.02|2345.23|2333.73|24
1736013410000|2025-01-04 17:56:50|2345.64|2334.14|2346.13|2334.63|2346.13|2334.63|2345.64|2334.14|12
1736013600000|2025-01-04 18:00:00|2347.52|2336.02|2348.13|2336.63|2348.13|2336.63|2347.52|2336.02|11
1736013610000|2025-01-04 18:00:10|2348.34|2336.84|2348.99|2337.49|2348.99|2337.49|2348.34|2336.84|7
1736013620000|2025-01-04 18:00:20|2349.12|2337.62|2351.08|2339.58|2351.08|2339.58|2349.06|2337.56|10
1736013630000|2025-01-04 18:00:30|2351.21|2339.71|2351.44|2339.94|2351.44|2339.94|2351.21|2339.71|4
1736013640000|2025-01-04 18:00:40|2351.67|2340.17|2352.35|2340.85|2352.35|2340.85|2351.55|2340.05|14
1736013650000|2025-01-04 18:00:50|2352.25|2340.75|2352.35|2340.85|2352.35|2340.85|2352.23|2340.73|5
1736013660000|2025-01-04 18:01:00|2353.33|2341.83|2352.86|2341.36|2354.29|2342.79|2352.86|2341.36|18
1736013670000|2025-01-04 18:01:10|2352.73|2341.23|2352.51|2341.01|2352.74|2341.24|2352.23|2340.73|25
1736013680000|2025-01-04 18:01:20|2352.55|2341.05|2352.02|2340.52|2352.56|2341.06|2351.94|2340.44|14
1736013690000|2025-01-04 18:01:30|2352.22|2340.72|2352.2|2340.7|2352.24|2340.74|2351.95|2340.45|19
1736013700000|2025-01-04 18:01:40|2352.19|2340.69|2351.92|2340.42|2352.19|2340.69|2351.92|2340.42|2
1736013710000|2025-01-04 18:01:50|2350.63|2339.13|2349.33|2337.83|2350.63|2339.13|2349.33|2337.83|5
1736013720000|2025-01-04 18:02:00|2349.41|2337.91|2351.61|2340.11|2351.61|2340.11|2349.41|2337.91|24
1736013730000|2025-01-04 18:02:10|2351.64|2340.14|2350.63|2339.13|2351.66|2340.16|2350.63|2339.13|25
1736013740000|2025-01-04 18:02:20|2350.92|2339.42|2350.81|2339.31|2350.99|2339.49|2350.57|2339.07|22
1736013750000|2025-01-04 18:02:30|2350.97|2339.47|2350.51|2339.01|2351.32|2339.82|2350.15|2338.65|22
1736013760000|2025-01-04 18:02:40|2350.56|2339.06|2349.99|2338.49|2350.56|2339.06|2349.85|2338.35|18
1736013770000|2025-01-04 18:02:50|2349.91|2338.41|2349.36|2337.86|2349.91|2338.41|2348.98|2337.48|22
1736013780000|2025-01-04 18:03:00|2349.33|2337.83|2348.91|2337.41|2350.33|2338.83|2348.9|2337.4|30
1736013790000|2025-01-04 18:03:10|2348.89|2337.39|2349.11|2337.61|2349.4|2337.9|2348.89|2337.39|31
1736013800000|2025-01-04 18:03:20|2349.07|2337.57|2349.24|2337.74|2349.26|2337.76|2348.17|2336.67|27
1736013810000|2025-01-04 18:03:30|2349.43|2337.93|2348.42|2336.92|2349.51|2338.01|2348.37|2336.87|22
1736013820000|2025-01-04 18:03:40|2348.43|2336.93|2348.08|2336.58|2348.44|2336.94|2347.93|2336.43|19
1736013830000|2025-01-04 18:03:50|2348.07|2336.57|2348.11|2336.61|2348.39|2336.89|2347.79|2336.29|25
1736013840000|2025-01-04 18:04:00|2348.08|2336.58|2348.02|2336.52|2348.17|2336.67|2347.89|2336.39|23
1736013850000|2025-01-04 18:04:10|2348.07|2336.57|2347.96|2336.46|2348.07|2336.57|2347.59|2336.09|29
1736013860000|2025-01-04 18:04:20|2347.92|2336.42|2348.74|2337.24|2348.74|2337.24|2347.91|2336.41|27
1736013870000|2025-01-04 18:04:30|2348.66|2337.16|2351.11|2339.61|2351.25|2339.75|2348.29|2336.79|29
1736013880000|2025-01-04 18:04:40|2351.29|2339.79|2350.54|2339.04|2351.97|2340.47|2350.52|2339.02|27
1736013890000|2025-01-04 18:04:50|2350.72|2339.22|2351.65|2340.15|2351.91|2340.41|2350.72|2339.22|24
1736013900000|2025-01-04 18:05:00|2351.68|2340.18|2349.98|2338.48|2351.68|2340.18|2349.78|2338.28|33
1736013910000|2025-01-04 18:05:10|2350.18|2338.68|2350.95|2339.45|2351.81|2340.31|2350.18|2338.68|31
1736013920000|2025-01-04 18:05:20|2351.01|2339.51|2350.74|2339.24|2351.42|2339.92|2350.74|2339.24|20
1736013930000|2025-01-04 18:05:30|2350.99|2339.49|2352.08|2340.58|2352.1|2340.6|2350.99|2339.49|31
1736013940000|2025-01-04 18:05:40|2352.09|2340.59|2351.46|2339.96|2352.09|2340.59|2350.98|2339.48|26
1736013950000|2025-01-04 18:05:50|2351.44|2339.94|2350.69|2339.19|2351.44|2339.94|2350.15|2338.65|21
1736013960000|2025-01-04 18:06:00|2351.18|2339.68|2350.63|2339.13|2351.18|2339.68|2350.63|2339.13|20
1736013970000|2025-01-04 18:06:10|2350.93|2339.43|2351|2339.5|2351.26|2339.76|2350.83|2339.33|16
1736013980000|2025-01-04 18:06:20|2351.22|2339.72|2351.15|2339.65|2351.68|2340.18|2351.05|2339.55|19
1736013990000|2025-01-04 18:06:30|2351.1|2339.6|2352.03|2340.53|2352.1|2340.6|2351.1|2339.6|21
1736014000000|2025-01-04 18:06:40|2352.06|2340.56|2353.01|2341.51|2353.01|2341.51|2352.06|2340.56|7
1736014010000|2025-01-04 18:06:50|2352.91|2341.41|2352.84|2341.34|2352.91|2341.41|2352.79|2341.29|7
1736014020000|2025-01-04 18:07:00|2352.63|2341.13|2352.66|2341.16|2353.01|2341.51|2352.53|2341.03|28
1736014030000|2025-01-04 18:07:10|2352.43|2340.93|2352.53|2341.03|2352.91|2341.41|2352.03|2340.53|32
1736014040000|2025-01-04 18:07:20|2352.08|2340.58|2353.7|2342.2|2354.13|2342.63|2351.91|2340.41|27
1736014050000|2025-01-04 18:07:30|2353.93|2342.43|2354.02|2342.52|2354.23|2342.73|2353.85|2342.35|17
1736014060000|2025-01-04 18:07:40|2354.18|2342.68|2353.05|2341.55|2354.18|2342.68|2352.86|2341.36|24
1736014070000|2025-01-04 18:07:50|2353|2341.5|2354.29|2342.79|2354.3|2342.8|2353|2341.5|14
1736014080000|2025-01-04 18:08:00|2354.3|2342.8|2354.51|2343.01|2354.51|2343.01|2354.3|2342.8|21
1736014090000|2025-01-04 18:08:10|2354.56|2343.06|2356.46|2344.96|2356.46|2344.96|2354.56|2343.06|7
1736014100000|2025-01-04 18:08:20|2356.48|2344.98|2356.98|2345.48|2356.98|2345.48|2356.48|2344.98|2
1736014110000|2025-01-04 18:08:30|2356.88|2345.38|2356.78|2345.28|2356.88|2345.38|2356.73|2345.23|6
1736014120000|2025-01-04 18:08:40|2356.76|2345.26|2356.66|2345.16|2356.76|2345.26|2356.39|2344.89|29
1736014130000|2025-01-04 18:08:50|2356.65|2345.15|2356.14|2344.64|2356.65|2345.15|2356.11|2344.61|17
1736014140000|2025-01-04 18:09:00|2356.1|2344.6|2356.53|2345.03|2356.62|2345.12|2355.65|2344.15|26
1736014150000|2025-01-04 18:09:10|2356.57|2345.07|2356.53|2345.03|2356.87|2345.37|2356.51|2345.01|14
1736014160000|2025-01-04 18:09:20|2356.38|2344.88|2356.35|2344.85|2356.9|2345.4|2356.04|2344.54|29
1736014170000|2025-01-04 18:09:30|2356.24|2344.74|2356.8|2345.3|2356.8|2345.3|2356.11|2344.61|19
1736014180000|2025-01-04 18:09:40|2356.78|2345.28|2356.36|2344.86|2356.86|2345.36|2356.36|2344.86|15
1736014190000|2025-01-04 18:09:50|2355.67|2344.17|2356.71|2345.21|2356.73|2345.23|2354.46|2342.96|24
1736014200000|2025-01-04 18:10:00|2356.9|2345.4|2356.51|2345.01|2356.98|2345.48|2355.94|2344.44|29
1736014210000|2025-01-04 18:10:10|2356.55|2345.05|2356.67|2345.17|2356.89|2345.39|2356.47|2344.97|28
1736014220000|2025-01-04 18:10:20|2356.73|2345.23|2356.98|2345.48|2356.98|2345.48|2356.29|2344.79|14
1736014230000|2025-01-04 18:10:30|2356.87|2345.37|2356.92|2345.42|2356.92|2345.42|2356.87|2345.37|10
1736014240000|2025-01-04 18:10:40|2356.94|2345.44|2356.98|2345.48|2356.98|2345.48|2356.81|2345.31|11
1736014270000|2025-01-04 18:11:10|2357.14|2345.64|2357.63|2346.13|2357.63|2346.13|2357.14|2345.64|4
1736014280000|2025-01-04 18:11:20|2357.73|2346.23|2359.38|2347.88|2359.38|2347.88|2357.73|2346.23|6
1736014300000|2025-01-04 18:11:40|2359.24|2347.74|2359.2|2347.7|2359.24|2347.74|2359.2|2347.7|4
1736014310000|2025-01-04 18:11:50|2359.24|2347.74|2359.38|2347.88|2359.38|2347.88|2359.18|2347.68|12
1736014320000|2025-01-04 18:12:00|2359.27|2347.77|2359.16|2347.66|2359.31|2347.81|2358.92|2347.42|17
1736014330000|2025-01-04 18:12:10|2358.99|2347.49|2359.31|2347.81|2359.31|2347.81|2358.62|2347.12|20
1736014340000|2025-01-04 18:12:20|2359.37|2347.87|2359.38|2347.88|2359.38|2347.88|2359.37|2347.87|4
1736014390000|2025-01-04 18:13:10|2359.41|2347.91|2359.44|2347.94|2359.44|2347.94|2359.41|2347.91|2
1736014400000|2025-01-04 18:13:20|2359.42|2347.92|2359.42|2347.92|2359.44|2347.94|2359.42|2347.92|3
1736014410000|2025-01-04 18:13:30|2359.44|2347.94|2359.44|2347.94|2359.44|2347.94|2359.43|2347.93|3
1736014420000|2025-01-04 18:13:40|2359.42|2347.92|2359.44|2347.94|2359.44|2347.94|2359.42|2347.92|3
1736014430000|2025-01-04 18:13:50|2359.43|2347.93|2359.44|2347.94|2359.44|2347.94|2359.41|2347.91|6
1736014440000|2025-01-04 18:14:00|2359.42|2347.92|2359.41|2347.91|2359.44|2347.94|2359.4|2347.9|10
1736014450000|2025-01-04 18:14:10|2359.42|2347.92|2359.44|2347.94|2359.44|2347.94|2359.42|2347.92|3
1736014460000|2025-01-04 18:14:20|2359.43|2347.93|2359.44|2347.94|2359.44|2347.94|2359.43|2347.93|4
1736014470000|2025-01-04 18:14:30|2359.43|2347.93|2358.08|2346.58|2359.43|2347.93|2358.08|2346.58|9
1736014480000|2025-01-04 18:14:40|2358.36|2346.86|2359.36|2347.86|2359.44|2347.94|2358.35|2346.85|12
1736014490000|2025-01-04 18:14:50|2359.38|2347.88|2359.38|2347.88|2359.38|2347.88|2359.38|2347.88|1
1736014500000|2025-01-04 18:15:00|2359.37|2347.87|2359.44|2347.94|2359.44|2347.94|2359.37|2347.87|5
1736014520000|2025-01-04 18:15:20|2359.58|2348.08|2359.98|2348.48|2359.98|2348.48|2359.58|2348.08|7
1736014550000|2025-01-04 18:15:50|2359.96|2348.46|2358.58|2347.08|2359.96|2348.46|2358.54|2347.04|14
1736014560000|2025-01-04 18:16:00|2358.79|2347.29|2359.69|2348.19|2359.93|2348.43|2358.06|2346.56|27
1736014570000|2025-01-04 18:16:10|2359.81|2348.31|2360.92|2349.42|2360.92|2349.42|2359.69|2348.19|10
1736014590000|2025-01-04 18:16:30|2360.99|2349.49|2361.07|2349.57|2361.07|2349.57|2360.99|2349.49|2
1736014600000|2025-01-04 18:16:40|2361.54|2350.04|2362|2350.5|2362|2350.5|2361.54|2350.04|2
1736014610000|2025-01-04 18:16:50|2362.15|2350.65|2362.29|2350.79|2362.29|2350.79|2362.15|2350.65|2
1736014620000|2025-01-04 18:17:00|2362.15|2350.65|2362.15|2350.65|2362.15|2350.65|2362.08|2350.58|3
1736014630000|2025-01-04 18:17:10|2362.13|2350.63|2361.6|2350.1|2362.18|2350.68|2361.6|2350.1|16
1736014640000|2025-01-04 18:17:20|2361.37|2349.87|2361.13|2349.63|2361.69|2350.19|2361.13|2349.63|23
1736014650000|2025-01-04 18:17:30|2361.12|2349.62|2360.92|2349.42|2361.12|2349.62|2360.92|2349.42|16
1736014660000|2025-01-04 18:17:40|2361.54|2350.04|2361.78|2350.28|2361.78|2350.28|2361.16|2349.66|15
1736014670000|2025-01-04 18:17:50|2361.77|2350.27|2361.61|2350.11|2361.77|2350.27|2361.1|2349.6|22
1736014680000|2025-01-04 18:18:00|2361.85|2350.35|2362.29|2350.79|2362.29|2350.79|2361.85|2350.35|7
1736014690000|2025-01-04 18:18:10|2362.4|2350.9|2362.5|2351|2362.5|2351|2362.4|2350.9|2
1736014720000|2025-01-04 18:18:40|2362.65|2351.15|2363.27|2351.77|2363.27|2351.77|2362.65|2351.15|3
1736014730000|2025-01-04 18:18:50|2363.51|2352.01|2364.35|2352.85|2364.35|2352.85|2363.51|2352.01|4
1736014760000|2025-01-04 18:19:20|2364.21|2352.71|2363.6|2352.1|2364.21|2352.71|2363.42|2351.92|11
1736014770000|2025-01-04 18:19:30|2363.65|2352.15|2364.17|2352.67|2364.2|2352.7|2363.61|2352.11|21
1736014780000|2025-01-04 18:19:40|2364.18|2352.68|2364.18|2352.68|2364.21|2352.71|2363.9|2352.4|20
1736014790000|2025-01-04 18:19:50|2364.26|2352.76|2364.35|2352.85|2364.35|2352.85|2364.26|2352.76|2
1736014810000|2025-01-04 18:20:10|2364.17|2352.67|2363.76|2352.26|2364.23|2352.73|2363.35|2351.85|16
1736014820000|2025-01-04 18:20:20|2363.77|2352.27|2363.24|2351.74|2363.77|2352.27|2362.96|2351.46|27
1736014830000|2025-01-04 18:20:30|2363.23|2351.73|2363.01|2351.51|2363.23|2351.73|2362.7|2351.2|28
1736014840000|2025-01-04 18:20:40|2362.97|2351.47|2361.92|2350.42|2363.13|2351.63|2361.65|2350.15|23
1736014850000|2025-01-04 18:20:50|2361.85|2350.35|2360.62|2349.12|2361.85|2350.35|2360.46|2348.96|23
1736014860000|2025-01-04 18:21:00|2360.76|2349.26|2361.3|2349.8|2361.52|2350.02|2359.98|2348.48|27
1736014870000|2025-01-04 18:21:10|2361.29|2349.79|2361.71|2350.21|2362.06|2350.56|2360.93|2349.43|28
1736014880000|2025-01-04 18:21:20|2361.66|2350.16|2363.85|2352.35|2363.85|2352.35|2361.66|2350.16|24
1736014890000|2025-01-04 18:21:30|2363.86|2352.36|2364.12|2352.62|2364.32|2352.82|2363.72|2352.22|15
1736014900000|2025-01-04 18:21:40|2364.15|2352.65|2363.96|2352.46|2364.24|2352.74|2363.96|2352.46|16
1736014920000|2025-01-04 18:22:00|2362.93|2351.43|2362.15|2350.65|2362.93|2351.43|2361.89|2350.39|7
1736014930000|2025-01-04 18:22:10|2362.1|2350.6|2363.33|2351.83|2363.38|2351.88|2362|2350.5|21
1736014940000|2025-01-04 18:22:20|2363.44|2351.94|2362.34|2350.84|2363.46|2351.96|2362.29|2350.79|21
1736014950000|2025-01-04 18:22:30|2362.33|2350.83|2361.73|2350.23|2362.33|2350.83|2361.38|2349.88|21
1736014960000|2025-01-04 18:22:40|2361.72|2350.22|2361.79|2350.29|2362.13|2350.63|2361.49|2349.99|23
1736014970000|2025-01-04 18:22:50|2361.93|2350.43|2362.03|2350.53|2362.04|2350.54|2361.86|2350.36|13
1736014980000|2025-01-04 18:23:00|2362.22|2350.72|2361.57|2350.07|2362.41|2350.91|2361.3|2349.8|18
1736014990000|2025-01-04 18:23:10|2361.78|2350.28|2362.61|2351.11|2362.69|2351.19|2361.46|2349.96|20
1736015000000|2025-01-04 18:23:20|2362.44|2350.94|2362.73|2351.23|2362.76|2351.26|2362.43|2350.93|23
1736015010000|2025-01-04 18:23:30|2362.62|2351.12|2362.68|2351.18|2362.91|2351.41|2361.81|2350.31|22
1736015020000|2025-01-04 18:23:40|2362.62|2351.12|2362.41|2350.91|2362.98|2351.48|2362.37|2350.87|27
1736015030000|2025-01-04 18:23:50|2362.4|2350.9|2361.49|2349.99|2362.41|2350.91|2361.33|2349.83|20
1736015040000|2025-01-04 18:24:00|2361.43|2349.93|2361.13|2349.63|2361.61|2350.11|2360.97|2349.47|20
1736015050000|2025-01-04 18:24:10|2360.99|2349.49|2360.64|2349.14|2361.12|2349.62|2360.64|2349.14|25
1736015060000|2025-01-04 18:24:20|2360.65|2349.15|2360.68|2349.18|2361.19|2349.69|2360.64|2349.14|27
1736015070000|2025-01-04 18:24:30|2360.76|2349.26|2360.64|2349.14|2360.76|2349.26|2360.64|2349.14|7
1736015100000|2025-01-04 18:25:00|2359.94|2348.44|2359.23|2347.73|2359.94|2348.44|2359.23|2347.73|2
1736015110000|2025-01-04 18:25:10|2359.45|2347.95|2359.51|2348.01|2359.66|2348.16|2359.23|2347.73|18
1736015120000|2025-01-04 18:25:20|2359.48|2347.98|2359.79|2348.29|2359.81|2348.31|2359.27|2347.77|22
1736015130000|2025-01-04 18:25:30|2360.06|2348.56|2360.84|2349.34|2361.02|2349.52|2360.06|2348.56|23
1736015140000|2025-01-04 18:25:40|2360.86|2349.36|2360.4|2348.9|2361.06|2349.56|2360.29|2348.79|22
1736015150000|2025-01-04 18:25:50|2360.38|2348.88|2360.33|2348.83|2360.38|2348.88|2360.3|2348.8|11
1736015160000|2025-01-04 18:26:00|2360.32|2348.82|2360.26|2348.76|2360.5|2349|2360.26|2348.76|13
1736015180000|2025-01-04 18:26:20|2360.53|2349.03|2360.58|2349.08|2360.61|2349.11|2360.43|2348.93|15
1736015190000|2025-01-04 18:26:30|2360.59|2349.09|2360.26|2348.76|2360.63|2349.13|2360.26|2348.76|15
1736015200000|2025-01-04 18:26:40|2360.48|2348.98|2360.41|2348.91|2360.48|2348.98|2360.41|2348.91|9
1736015210000|2025-01-04 18:26:50|2360.47|2348.97|2360.26|2348.76|2360.47|2348.97|2360.26|2348.76|10
1736015220000|2025-01-04 18:27:00|2360.29|2348.79|2360.46|2348.96|2360.46|2348.96|2360.29|2348.79|8
1736015230000|2025-01-04 18:27:10|2360.41|2348.91|2360.89|2349.39|2360.95|2349.45|2360.41|2348.91|24
1736015240000|2025-01-04 18:27:20|2360.87|2349.37|2360.78|2349.28|2361.21|2349.71|2360.53|2349.03|25
1736015250000|2025-01-04 18:27:30|2360.81|2349.31|2360.7|2349.2|2361.19|2349.69|2360.63|2349.13|15
1736015260000|2025-01-04 18:27:40|2360.81|2349.31|2360.32|2348.82|2360.81|2349.31|2360.32|2348.82|21
1736015270000|2025-01-04 18:27:50|2360.26|2348.76|2360.26|2348.76|2360.26|2348.76|2360.26|2348.76|1
1736015310000|2025-01-04 18:28:30|2359.45|2347.95|2357.96|2346.46|2359.45|2347.95|2357.67|2346.17|6
1736015320000|2025-01-04 18:28:40|2357.97|2346.47|2357.94|2346.44|2358.09|2346.59|2357.94|2346.44|11
1736015330000|2025-01-04 18:28:50|2357.75|2346.25|2358.31|2346.81|2358.37|2346.87|2357.62|2346.12|26
1736015340000|2025-01-04 18:29:00|2358.3|2346.8|2358.52|2347.02|2358.52|2347.02|2358.16|2346.66|17
1736015350000|2025-01-04 18:29:10|2358.49|2346.99|2358.16|2346.66|2358.49|2346.99|2357.99|2346.49|20
1736015360000|2025-01-04 18:29:20|2358.09|2346.59|2357.71|2346.21|2358.31|2346.81|2357.64|2346.14|20
1736015370000|2025-01-04 18:29:30|2357.74|2346.24|2357.52|2346.02|2357.77|2346.27|2357.28|2345.78|17
1736015380000|2025-01-04 18:29:40|2357.51|2346.01|2356.75|2345.25|2357.51|2346.01|2356.73|2345.23|20
1736015390000|2025-01-04 18:29:50|2356.76|2345.26|2356.89|2345.39|2356.89|2345.39|2356.76|2345.26|23
1736015400000|2025-01-04 18:30:00|2357.05|2345.55|2356.73|2345.23|2357.17|2345.67|2356.73|2345.23|18
1736015430000|2025-01-04 18:30:30|2356.87|2345.37|2356.73|2345.23|2356.87|2345.37|2356.73|2345.23|3
1736015440000|2025-01-04 18:30:40|2355.95|2344.45|2355.05|2343.55|2355.95|2344.45|2355.05|2343.55|15
1736015450000|2025-01-04 18:30:50|2355.07|2343.57|2352.62|2341.12|2355.1|2343.6|2352.62|2341.12|25
1736015460000|2025-01-04 18:31:00|2352.52|2341.02|2351.95|2340.45|2352.79|2341.29|2351.89|2340.39|25
1736015470000|2025-01-04 18:31:10|2351.48|2339.98|2348.28|2336.78|2351.72|2340.22|2348.13|2336.63|34
1736015480000|2025-01-04 18:31:20|2348.18|2336.68|2347.69|2336.19|2348.27|2336.77|2347.59|2336.09|16
1736015490000|2025-01-04 18:31:30|2347.68|2336.18|2349.88|2338.38|2349.88|2338.38|2347.68|2336.18|17
1736015500000|2025-01-04 18:31:40|2349.93|2338.43|2350.09|2338.59|2350.99|2339.49|2349.84|2338.34|31
1736015510000|2025-01-04 18:31:50|2349.88|2338.38|2350.23|2338.73|2350.29|2338.79|2349.86|2338.36|27
1736015520000|2025-01-04 18:32:00|2350.04|2338.54|2350.15|2338.65|2351.46|2339.96|2349.69|2338.19|32
1736015530000|2025-01-04 18:32:10|2350.1|2338.6|2349.69|2338.19|2350.1|2338.6|2349.69|2338.19|23
1736015550000|2025-01-04 18:32:30|2348.64|2337.14|2347.7|2336.2|2348.64|2337.14|2347.7|2336.2|6
1736015560000|2025-01-04 18:32:40|2347.75|2336.25|2347.6|2336.1|2347.75|2336.25|2347.59|2336.09|8
1736015570000|2025-01-04 18:32:50|2347.59|2336.09|2347.59|2336.09|2347.59|2336.09|2347.59|2336.09|1
1736015580000|2025-01-04 18:33:00|2347.7|2336.2|2349.69|2338.19|2349.76|2338.26|2347.7|2336.2|25
1736015590000|2025-01-04 18:33:10|2349.91|2338.41|2349.12|2337.62|2349.96|2338.46|2348.85|2337.35|22
1736015600000|2025-01-04 18:33:20|2349.21|2337.71|2349.28|2337.78|2349.92|2338.42|2349.07|2337.57|26
1736015610000|2025-01-04 18:33:30|2349.27|2337.77|2350.02|2338.52|2350.11|2338.61|2349.27|2337.77|32
1736015620000|2025-01-04 18:33:40|2349.96|2338.46|2349.72|2338.22|2349.98|2338.48|2349.59|2338.09|27
1736015630000|2025-01-04 18:33:50|2349.63|2338.13|2348.99|2337.49|2349.79|2338.29|2348.92|2337.42|18
1736015640000|2025-01-04 18:34:00|2348.97|2337.47|2350.06|2338.56|2350.06|2338.56|2348.95|2337.45|8
1736015650000|2025-01-04 18:34:10|2350.53|2339.03|2351.22|2339.72|2351.72|2340.22|2350.53|2339.03|20
1736015660000|2025-01-04 18:34:20|2351.21|2339.71|2351.61|2340.11|2351.74|2340.24|2351.21|2339.71|11
1736015670000|2025-01-04 18:34:30|2351.54|2340.04|2351.67|2340.17|2351.74|2340.24|2351.4|2339.9|18
1736015680000|2025-01-04 18:34:40|2351.72|2340.22|2351.74|2340.24|2351.74|2340.24|2351.67|2340.17|6
1736015690000|2025-01-04 18:34:50|2351.53|2340.03|2351.66|2340.16|2351.66|2340.16|2351.53|2340.03|2
1736015700000|2025-01-04 18:35:00|2351.72|2340.22|2351.83|2340.33|2351.83|2340.33|2351.72|2340.22|3
1736015710000|2025-01-04 18:35:10|2354.43|2342.93|2353.45|2341.95|2354.54|2343.04|2352.77|2341.27|31
1736015720000|2025-01-04 18:35:20|2353.46|2341.96|2354.17|2342.67|2354.17|2342.67|2353.35|2341.85|28
1736015730000|2025-01-04 18:35:30|2354.21|2342.71|2354.19|2342.69|2354.37|2342.87|2354.02|2342.52|19
1736015740000|2025-01-04 18:35:40|2354.23|2342.73|2354.47|2342.97|2355.5|2344|2354.23|2342.73|26
1736015750000|2025-01-04 18:35:50|2354.27|2342.77|2354.12|2342.62|2354.52|2343.02|2353.96|2342.46|20
1736015760000|2025-01-04 18:36:00|2354.09|2342.59|2353.14|2341.64|2354.09|2342.59|2352.85|2341.35|23
1736015770000|2025-01-04 18:36:10|2353.16|2341.66|2353.79|2342.29|2354.27|2342.77|2353.14|2341.64|21
1736015780000|2025-01-04 18:36:20|2353.73|2342.23|2353.99|2342.49|2353.99|2342.49|2352.86|2341.36|28
1736015790000|2025-01-04 18:36:30|2353.96|2342.46|2354.23|2342.73|2354.62|2343.12|2353.34|2341.84|33
1736015800000|2025-01-04 18:36:40|2354.26|2342.76|2354.62|2343.12|2354.89|2343.39|2354.26|2342.76|16
1736015810000|2025-01-04 18:36:50|2354.76|2343.26|2355.18|2343.68|2355.19|2343.69|2354.76|2343.26|21
1736015820000|2025-01-04 18:37:00|2355.21|2343.71|2355.25|2343.75|2355.34|2343.84|2355.18|2343.68|11
1736015830000|2025-01-04 18:37:10|2355.18|2343.68|2355.34|2343.84|2355.34|2343.84|2355.18|2343.68|15
1736015860000|2025-01-04 18:37:40|2355.3|2343.8|2355.31|2343.81|2355.34|2343.84|2355.3|2343.8|9
1736015870000|2025-01-04 18:37:50|2355.19|2343.69|2355.34|2343.84|2355.34|2343.84|2355.19|2343.69|5
1736015880000|2025-01-04 18:38:00|2355.26|2343.76|2355.04|2343.54|2355.34|2343.84|2355.02|2343.52|12
1736015890000|2025-01-04 18:38:10|2355.05|2343.55|2355.02|2343.52|2355.05|2343.55|2355.02|2343.52|6
1736015900000|2025-01-04 18:38:20|2355.03|2343.53|2355.02|2343.52|2355.05|2343.55|2355.02|2343.52|12
1736015920000|2025-01-04 18:38:40|2354.92|2343.42|2354.69|2343.19|2354.92|2343.42|2354.69|2343.19|2
1736015930000|2025-01-04 18:38:50|2353.92|2342.42|2353.15|2341.65|2353.92|2342.42|2353.15|2341.65|2
1736015950000|2025-01-04 18:39:10|2353.36|2341.86|2355.16|2343.66|2355.31|2343.81|2353.36|2341.86|25
1736015960000|2025-01-04 18:39:20|2355.24|2343.74|2355.21|2343.71|2355.26|2343.76|2355.16|2343.66|15
1736015970000|2025-01-04 18:39:30|2355.22|2343.72|2355.21|2343.71|2355.22|2343.72|2355.21|2343.71|8
1736015980000|2025-01-04 18:39:40|2355.11|2343.61|2355.34|2343.84|2355.34|2343.84|2355.11|2343.61|12
1736016000000|2025-01-04 18:40:00|2355.22|2343.72|2355.34|2343.84|2355.34|2343.84|2355.22|2343.72|4
1736016020000|2025-01-04 18:40:20|2355.78|2344.28|2356|2344.5|2356|2344.5|2355.78|2344.28|2
1736016040000|2025-01-04 18:40:40|2356.99|2345.49|2356.99|2345.49|2356.99|2345.49|2356.99|2345.49|1
1736016050000|2025-01-04 18:40:50|2357.08|2345.58|2357.22|2345.72|2357.22|2345.72|2357.08|2345.58|2
1736016060000|2025-01-04 18:41:00|2357.42|2345.92|2361.16|2349.66|2361.16|2349.66|2357.42|2345.92|8
1736016080000|2025-01-04 18:41:20|2361.28|2349.78|2361.41|2349.91|2361.41|2349.91|2361.28|2349.78|2
1736016120000|2025-01-04 18:42:00|2361.57|2350.07|2363.21|2351.71|2363.21|2351.71|2361.57|2350.07|2
1736016130000|2025-01-04 18:42:10|2363.37|2351.87|2363.53|2352.03|2363.53|2352.03|2363.37|2351.87|2
1736016140000|2025-01-04 18:42:20|2363.72|2352.22|2363.91|2352.41|2363.91|2352.41|2363.72|2352.22|2
1736016150000|2025-01-04 18:42:30|2363.97|2352.47|2364.65|2353.15|2364.65|2353.15|2363.97|2352.47|3
1736016180000|2025-01-04 18:43:00|2364.64|2353.14|2363.62|2352.12|2364.64|2353.14|2363.62|2352.12|21
1736016190000|2025-01-04 18:43:10|2363.71|2352.21|2363.91|2352.41|2364.37|2352.87|2363.55|2352.05|20
1736016200000|2025-01-04 18:43:20|2364.06|2352.56|2363.53|2352.03|2364.06|2352.56|2363.53|2352.03|6
1736016220000|2025-01-04 18:43:40|2363.63|2352.13|2363.53|2352.03|2363.63|2352.13|2363.53|2352.03|5
1736016250000|2025-01-04 18:44:10|2362.61|2351.11|2361.41|2349.91|2362.61|2351.11|2361.41|2349.91|2
1736016270000|2025-01-04 18:44:30|2361.51|2350.01|2361.61|2350.11|2362.42|2350.92|2361.5|2350|22
1736016280000|2025-01-04 18:44:40|2361.68|2350.18|2361.83|2350.33|2361.83|2350.33|2361.6|2350.1|14
1736016290000|2025-01-04 18:44:50|2362.06|2350.56|2362.42|2350.92|2362.48|2350.98|2361.96|2350.46|24
1736016300000|2025-01-04 18:45:00|2362.52|2351.02|2362.59|2351.09|2363.81|2352.31|2362.4|2350.9|19
1736016310000|2025-01-04 18:45:10|2362|2350.5|2361.41|2349.91|2362|2350.5|2361.41|2349.91|6
1736016320000|2025-01-04 18:45:20|2361.53|2350.03|2361.46|2349.96|2362.3|2350.8|2361.41|2349.91|21
1736016330000|2025-01-04 18:45:30|2361.49|2349.99|2361.41|2349.91|2361.49|2349.99|2361.41|2349.91|2
1736016350000|2025-01-04 18:45:50|2361.08|2349.58|2360.75|2349.25|2361.08|2349.58|2360.75|2349.25|2
1736016360000|2025-01-04 18:46:00|2360.02|2348.52|2357.61|2346.11|2360.02|2348.52|2357.61|2346.11|13
1736016370000|2025-01-04 18:46:10|2358.09|2346.59|2358.97|2347.47|2358.97|2347.47|2357.94|2346.44|17
1736016380000|2025-01-04 18:46:20|2358.96|2347.46|2356.41|2344.91|2358.96|2347.46|2356.41|2344.91|28
1736016390000|2025-01-04 18:46:30|2356.4|2344.9|2356.88|2345.38|2357.3|2345.8|2356.4|2344.9|17
1736016400000|2025-01-04 18:46:40|2357|2345.5|2356.77|2345.27|2357.21|2345.71|2356.6|2345.1|25
1736016410000|2025-01-04 18:46:50|2356.86|2345.36|2357.07|2345.57|2357.18|2345.68|2356.75|2345.25|28
1736016420000|2025-01-04 18:47:00|2356.89|2345.39|2352.2|2340.7|2356.89|2345.39|2352.2|2340.7|28
1736016430000|2025-01-04 18:47:10|2352.16|2340.66|2353.03|2341.53|2353.03|2341.53|2351.91|2340.41|31
1736016440000|2025-01-04 18:47:20|2352.84|2341.34|2352.22|2340.72|2352.84|2341.34|2351.9|2340.4|29
1736016450000|2025-01-04 18:47:30|2352.13|2340.63|2351.73|2340.23|2352.15|2340.65|2351.73|2340.23|26
1736016460000|2025-01-04 18:47:40|2351.86|2340.36|2352.07|2340.57|2352.6|2341.1|2351.86|2340.36|9
1736016470000|2025-01-04 18:47:50|2352.08|2340.58|2352.58|2341.08|2353.1|2341.6|2352.04|2340.54|22
1736016480000|2025-01-04 18:48:00|2352.63|2341.13|2352.74|2341.24|2353.27|2341.77|2352.51|2341.01|25
1736016490000|2025-01-04 18:48:10|2352.98|2341.48|2351.73|2340.23|2353.21|2341.71|2351.73|2340.23|16
1736016520000|2025-01-04 18:48:40|2351.77|2340.27|2352.02|2340.52|2352.02|2340.52|2351.77|2340.27|2
1736016530000|2025-01-04 18:48:50|2352.08|2340.58|2351.83|2340.33|2352.08|2340.58|2351.83|2340.33|15
1736016540000|2025-01-04 18:49:00|2351.86|2340.36|2351.87|2340.37|2352.07|2340.57|2351.85|2340.35|16
1736016550000|2025-01-04 18:49:10|2352.04|2340.54|2352.26|2340.76|2353.02|2341.52|2351.9|2340.4|21
1736016560000|2025-01-04 18:49:20|2352.2|2340.7|2353.78|2342.28|2353.86|2342.36|2351.86|2340.36|23
1736016570000|2025-01-04 18:49:30|2353.8|2342.3|2353.68|2342.18|2353.8|2342.3|2353.62|2342.12|27
1736016580000|2025-01-04 18:49:40|2353.7|2342.2|2352.56|2341.06|2353.87|2342.37|2352.56|2341.06|25
1736016590000|2025-01-04 18:49:50|2352.66|2341.16|2353.81|2342.31|2353.86|2342.36|2352.52|2341.02|19
1736016600000|2025-01-04 18:50:00|2353.87|2342.37|2354|2342.5|2354|2342.5|2353.58|2342.08|12
1736016610000|2025-01-04 18:50:10|2353.69|2342.19|2353.82|2342.32|2353.85|2342.35|2353.69|2342.19|12
1736016620000|2025-01-04 18:50:20|2353.77|2342.27|2353.8|2342.3|2353.86|2342.36|2353.08|2341.58|33
1736016630000|2025-01-04 18:50:30|2353.84|2342.34|2353.93|2342.43|2353.93|2342.43|2353.73|2342.23|10
1736016640000|2025-01-04 18:50:40|2353.96|2342.46|2354|2342.5|2354|2342.5|2353.96|2342.46|2
1736016650000|2025-01-04 18:50:50|2355.2|2343.7|2356.49|2344.99|2356.71|2345.21|2355.2|2343.7|22
1736016660000|2025-01-04 18:51:00|2356.48|2344.98|2356.19|2344.69|2357.21|2345.71|2355.85|2344.35|24
1736016670000|2025-01-04 18:51:10|2356.25|2344.75|2356.51|2345.01|2356.59|2345.09|2356.02|2344.52|27
1736016680000|2025-01-04 18:51:20|2356.45|2344.95|2356.47|2344.97|2356.49|2344.99|2355.68|2344.18|22
1736016690000|2025-01-04 18:51:30|2356.76|2345.26|2357.62|2346.12|2357.9|2346.4|2356.76|2345.26|34
1736016700000|2025-01-04 18:51:40|2357.79|2346.29|2357.62|2346.12|2357.84|2346.34|2357.41|2345.91|25
1736016710000|2025-01-04 18:51:50|2357.63|2346.13|2356.9|2345.4|2357.63|2346.13|2356.34|2344.84|30
1736016720000|2025-01-04 18:52:00|2356.92|2345.42|2356.25|2344.75|2357.91|2346.41|2356.03|2344.53|26
1736016730000|2025-01-04 18:52:10|2356.32|2344.82|2354.37|2342.87|2356.32|2344.82|2353.98|2342.48|24
1736016740000|2025-01-04 18:52:20|2354.36|2342.86|2355.62|2344.12|2355.62|2344.12|2354.35|2342.85|15
1736016750000|2025-01-04 18:52:30|2355.63|2344.13|2354.83|2343.33|2355.64|2344.14|2354.83|2343.33|28
1736016760000|2025-01-04 18:52:40|2354.81|2343.31|2354.81|2343.31|2354.81|2343.31|2354.81|2343.31|1
1736016830000|2025-01-04 18:53:50|2354.11|2342.61|2351.98|2340.48|2354.11|2342.61|2351.98|2340.48|5
1736016840000|2025-01-04 18:54:00|2352.05|2340.55|2353.09|2341.59|2353.09|2341.59|2352.05|2340.55|22
1736016850000|2025-01-04 18:54:10|2353.15|2341.65|2353.09|2341.59|2353.4|2341.9|2353.06|2341.56|22
1736016860000|2025-01-04 18:54:20|2353.16|2341.66|2353.26|2341.76|2353.42|2341.92|2353.1|2341.6|27
1736016870000|2025-01-04 18:54:30|2353.27|2341.77|2353.55|2342.05|2353.64|2342.14|2353.27|2341.77|25
1736016880000|2025-01-04 18:54:40|2353.62|2342.12|2353.29|2341.79|2353.62|2342.12|2352.58|2341.08|22
1736016890000|2025-01-04 18:54:50|2353.34|2341.84|2353.69|2342.19|2353.74|2342.24|2353.34|2341.84|17
1736016900000|2025-01-04 18:55:00|2353.72|2342.22|2353.55|2342.05|2354.39|2342.89|2353.55|2342.05|25
1736016910000|2025-01-04 18:55:10|2353.58|2342.08|2353.3|2341.8|2353.58|2342.08|2353.11|2341.61|34
1736016920000|2025-01-04 18:55:20|2353.49|2341.99|2353.29|2341.79|2353.64|2342.14|2353.1|2341.6|21
1736016930000|2025-01-04 18:55:30|2353.28|2341.78|2353.17|2341.67|2353.44|2341.94|2353.14|2341.64|29
1736016940000|2025-01-04 18:55:40|2353.41|2341.91|2353.34|2341.84|2353.41|2341.91|2353.12|2341.62|32
1736016950000|2025-01-04 18:55:50|2353.64|2342.14|2353.45|2341.95|2353.69|2342.19|2353.34|2341.84|32
1736016960000|2025-01-04 18:56:00|2353.46|2341.96|2353.11|2341.61|2353.46|2341.96|2352.6|2341.1|21
1736016970000|2025-01-04 18:56:10|2353.49|2341.99|2353.5|2342|2353.73|2342.23|2353.05|2341.55|25
1736016980000|2025-01-04 18:56:20|2353.54|2342.04|2354.13|2342.63|2354.55|2343.05|2353.42|2341.92|29
1736016990000|2025-01-04 18:56:30|2353.54|2342.04|2353.32|2341.82|2353.54|2342.04|2353.03|2341.53|20
1736017000000|2025-01-04 18:56:40|2353.31|2341.81|2353.06|2341.56|2353.42|2341.92|2352.99|2341.49|27
1736017010000|2025-01-04 18:56:50|2353.12|2341.62|2353.31|2341.81|2353.56|2342.06|2353.12|2341.62|21
1736017020000|2025-01-04 18:57:00|2353.08|2341.58|2353.29|2341.79|2353.74|2342.24|2352.97|2341.47|28
1736017030000|2025-01-04 18:57:10|2353.4|2341.9|2353.1|2341.6|2353.4|2341.9|2352.99|2341.49|31
1736017040000|2025-01-04 18:57:20|2353.14|2341.64|2353.62|2342.12|2353.68|2342.18|2353.1|2341.6|29
1736017050000|2025-01-04 18:57:30|2353.66|2342.16|2354.09|2342.59|2354.09|2342.59|2353.54|2342.04|31
1736017060000|2025-01-04 18:57:40|2354.11|2342.61|2354.74|2343.24|2354.86|2343.36|2354.08|2342.58|27
1736017070000|2025-01-04 18:57:50|2354.69|2343.19|2354.2|2342.7|2354.72|2343.22|2353.82|2342.32|24
1736017080000|2025-01-04 18:58:00|2354.19|2342.69|2354.05|2342.55|2354.19|2342.69|2353.81|2342.31|22
1736017090000|2025-01-04 18:58:10|2354.12|2342.62|2354.98|2343.48|2355.12|2343.62|2354.11|2342.61|22
1736017100000|2025-01-04 18:58:20|2354.99|2343.49|2354.58|2343.08|2355.01|2343.51|2354.23|2342.73|32
1736017110000|2025-01-04 18:58:30|2354.64|2343.14|2354.76|2343.26|2354.94|2343.44|2354.56|2343.06|30
1736017120000|2025-01-04 18:58:40|2354.73|2343.23|2354.88|2343.38|2354.94|2343.44|2354.63|2343.13|18
1736017130000|2025-01-04 18:58:50|2354.91|2343.41|2354.61|2343.11|2354.91|2343.41|2354.3|2342.8|32
1736017140000|2025-01-04 18:59:00|2354.56|2343.06|2354.63|2343.13|2354.64|2343.14|2354.4|2342.9|24
1736017150000|2025-01-04 18:59:10|2354.57|2343.07|2354.89|2343.39|2354.96|2343.46|2354.55|2343.05|25
1736017160000|2025-01-04 18:59:20|2355.02|2343.52|2354.38|2342.88|2355.06|2343.56|2354.33|2342.83|28
1736017170000|2025-01-04 18:59:30|2354.55|2343.05|2355.04|2343.54|2355.1|2343.6|2354.43|2342.93|30
1736017180000|2025-01-04 18:59:40|2355.01|2343.51|2355.05|2343.55|2355.1|2343.6|2354.95|2343.45|16
1736017190000|2025-01-04 18:59:50|2354.98|2343.48|2354.95|2343.45|2355.05|2343.55|2354.88|2343.38|22
1736017200000|2025-01-04 19:00:00|2354.84|2343.34|2357.19|2345.69|2357.19|2345.69|2354.84|2343.34|12
1736017210000|2025-01-04 19:00:10|2357.22|2345.72|2357.25|2345.75|2357.25|2345.75|2357.22|2345.72|2
1736017220000|2025-01-04 19:00:20|2357.34|2345.84|2359.04|2347.54|2359.04|2347.54|2357.34|2345.84|4
1736017230000|2025-01-04 19:00:30|2359.11|2347.61|2360.45|2348.95|2360.45|2348.95|2359.11|2347.61|3
1736017250000|2025-01-04 19:00:50|2360.38|2348.88|2360.38|2348.88|2360.38|2348.88|2360.38|2348.88|1
1736017260000|2025-01-04 19:01:00|2360.27|2348.77|2361.29|2349.79|2361.29|2349.79|2359.98|2348.48|10
1736017270000|2025-01-04 19:01:10|2361.92|2350.42|2361.92|2350.42|2361.92|2350.42|2361.92|2350.42|1
1736017290000|2025-01-04 19:01:30|2361.8|2350.3|2361.92|2350.42|2361.92|2350.42|2361.52|2350.02|16
1736017300000|2025-01-04 19:01:40|2361.84|2350.34|2361.42|2349.92|2361.84|2350.34|2361.26|2349.76|9
1736017310000|2025-01-04 19:01:50|2361.17|2349.67|2360.01|2348.51|2361.31|2349.81|2359.96|2348.46|22
1736017320000|2025-01-04 19:02:00|2360.07|2348.57|2359.73|2348.23|2360.68|2349.18|2359.56|2348.06|30
1736017330000|2025-01-04 19:02:10|2359.67|2348.17|2358.64|2347.14|2359.72|2348.22|2358.15|2346.65|24
1736017340000|2025-01-04 19:02:20|2358.68|2347.18|2361.55|2350.05|2361.55|2350.05|2358.68|2347.18|30
1736017350000|2025-01-04 19:02:30|2361.56|2350.06|2361.46|2349.96|2361.63|2350.13|2361.29|2349.79|24
1736017360000|2025-01-04 19:02:40|2361.51|2350.01|2361.92|2350.42|2361.92|2350.42|2361.51|2350.01|12
1736017380000|2025-01-04 19:03:00|2362.13|2350.63|2362.13|2350.63|2362.19|2350.69|2362.13|2350.63|3
1736017390000|2025-01-04 19:03:10|2362.18|2350.68|2362.34|2350.84|2362.34|2350.84|2362.14|2350.64|14
1736017400000|2025-01-04 19:03:20|2362.24|2350.74|2362.03|2350.53|2362.34|2350.84|2361.92|2350.42|13
1736017410000|2025-01-04 19:03:30|2362.13|2350.63|2361.92|2350.42|2362.13|2350.63|2361.92|2350.42|9
1736017430000|2025-01-04 19:03:50|2360.63|2349.13|2359.3|2347.8|2360.63|2349.13|2359.3|2347.8|8
1736017440000|2025-01-04 19:04:00|2359.42|2347.92|2359.33|2347.83|2360.08|2348.58|2359.33|2347.83|29
1736017450000|2025-01-04 19:04:10|2359.18|2347.68|2359.04|2347.54|2359.26|2347.76|2358.48|2346.98|22
1736017460000|2025-01-04 19:04:20|2359.5|2348|2359.26|2347.76|2359.5|2348|2358.83|2347.33|23
1736017470000|2025-01-04 19:04:30|2359.38|2347.88|2360.17|2348.67|2360.39|2348.89|2359.38|2347.88|31
1736017480000|2025-01-04 19:04:40|2360.21|2348.71|2360.66|2349.16|2360.66|2349.16|2359.76|2348.26|30
1736017490000|2025-01-04 19:04:50|2360.85|2349.35|2361.64|2350.14|2361.64|2350.14|2360.79|2349.29|22
1736017500000|2025-01-04 19:05:00|2362.07|2350.57|2363.43|2351.93|2363.43|2351.93|2362.07|2350.57|6
1736017510000|2025-01-04 19:05:10|2363.25|2351.75|2360.94|2349.44|2363.25|2351.75|2360.94|2349.44|23
1736017520000|2025-01-04 19:05:20|2361.06|2349.56|2360.78|2349.28|2361.4|2349.9|2360.44|2348.94|23
1736017530000|2025-01-04 19:05:30|2360.66|2349.16|2358.01|2346.51|2360.66|2349.16|2357.5|2346|30
1736017540000|2025-01-04 19:05:40|2358.17|2346.67|2358.73|2347.23|2358.8|2347.3|2358.14|2346.64|22
1736017550000|2025-01-04 19:05:50|2358.77|2347.27|2358.78|2347.28|2358.78|2347.28|2358.33|2346.83|15
1736017560000|2025-01-04 19:06:00|2358.77|2347.27|2357.24|2345.74|2358.82|2347.32|2357.24|2345.74|21
1736017570000|2025-01-04 19:06:10|2357.34|2345.84|2359.83|2348.33|2359.88|2348.38|2357|2345.5|26
1736017580000|2025-01-04 19:06:20|2359.84|2348.34|2359.08|2347.58|2360.27|2348.77|2358.86|2347.36|24
1736017590000|2025-01-04 19:06:30|2358.96|2347.46|2358.53|2347.03|2359.08|2347.58|2358.41|2346.91|16
1736017600000|2025-01-04 19:06:40|2358.11|2346.61|2357.68|2346.18|2358.3|2346.8|2357.34|2345.84|20
1736017610000|2025-01-04 19:06:50|2357.67|2346.17|2357.81|2346.31|2357.93|2346.43|2357.33|2345.83|16
1736017620000|2025-01-04 19:07:00|2357.6|2346.1|2357.3|2345.8|2357.84|2346.34|2357.18|2345.68|25
1736017630000|2025-01-04 19:07:10|2357.36|2345.86|2357.93|2346.43|2358.17|2346.67|2357.17|2345.67|19
1736017640000|2025-01-04 19:07:20|2357.79|2346.29|2357.97|2346.47|2357.97|2346.47|2357.36|2345.86|14
1736017650000|2025-01-04 19:07:30|2358.03|2346.53|2357.69|2346.19|2358.03|2346.53|2357.55|2346.05|13
1736017660000|2025-01-04 19:07:40|2357.7|2346.2|2358.87|2347.37|2359|2347.5|2357.7|2346.2|13
1736017670000|2025-01-04 19:07:50|2359|2347.5|2359.01|2347.51|2359.37|2347.87|2358.54|2347.04|26
1736017680000|2025-01-04 19:08:00|2358.9|2347.4|2359.16|2347.66|2360.27|2348.77|2358.9|2347.4|20
1736017690000|2025-01-04 19:08:10|2359.1|2347.6|2360.11|2348.61|2360.11|2348.61|2359.07|2347.57|22
1736017700000|2025-01-04 19:08:20|2360.16|2348.66|2360.66|2349.16|2360.66|2349.16|2360.09|2348.59|12
1736017710000|2025-01-04 19:08:30|2361.87|2350.37|2363.39|2351.89|2363.43|2351.93|2361.87|2350.37|6
1736017720000|2025-01-04 19:08:40|2363.29|2351.79|2362.04|2350.54|2363.32|2351.82|2362.01|2350.51|24
1736017730000|2025-01-04 19:08:50|2362.16|2350.66|2361.67|2350.17|2362.37|2350.87|2361.64|2350.14|21
1736017740000|2025-01-04 19:09:00|2361.65|2350.15|2362.48|2350.98|2362.93|2351.43|2361.65|2350.15|25
1736017750000|2025-01-04 19:09:10|2362.37|2350.87|2362.52|2351.02|2362.61|2351.11|2362.33|2350.83|19
1736017760000|2025-01-04 19:09:20|2361.71|2350.21|2361.68|2350.18|2361.99|2350.49|2361.3|2349.8|22
1736017770000|2025-01-04 19:09:30|2361.71|2350.21|2362.09|2350.59|2362.92|2351.42|2361.71|2350.21|25
1736017780000|2025-01-04 19:09:40|2362.04|2350.54|2362.16|2350.66|2362.19|2350.69|2361.77|2350.27|23
1736017790000|2025-01-04 19:09:50|2362.12|2350.62|2360.93|2349.43|2362.12|2350.62|2360.93|2349.43|28
1736017800000|2025-01-04 19:10:00|2360.91|2349.41|2360.73|2349.23|2361.28|2349.78|2360.69|2349.19|9
1736017810000|2025-01-04 19:10:10|2360.8|2349.3|2360.63|2349.13|2360.92|2349.42|2360.63|2349.13|20
1736017820000|2025-01-04 19:10:20|2360.25|2348.75|2360.18|2348.68|2360.25|2348.75|2359.58|2348.08|16
1736017830000|2025-01-04 19:10:30|2360.24|2348.74|2360.46|2348.96|2360.46|2348.96|2360.14|2348.64|20
1736017840000|2025-01-04 19:10:40|2360.51|2349.01|2358.79|2347.29|2360.51|2349.01|2358.69|2347.19|24
1736017850000|2025-01-04 19:10:50|2358.75|2347.25|2359.49|2347.99|2359.66|2348.16|2358.75|2347.25|16
1736017860000|2025-01-04 19:11:00|2359.45|2347.95|2359.83|2348.33|2360.59|2349.09|2359.42|2347.92|34
1736017870000|2025-01-04 19:11:10|2359.76|2348.26|2360.93|2349.43|2361.11|2349.61|2359.56|2348.06|28
1736017880000|2025-01-04 19:11:20|2361.08|2349.58|2361.61|2350.11|2361.83|2350.33|2360.99|2349.49|26
1736017890000|2025-01-04 19:11:30|2361.64|2350.14|2360.81|2349.31|2361.64|2350.14|2360.7|2349.2|24
1736017900000|2025-01-04 19:11:40|2361.03|2349.53|2361.36|2349.86|2361.78|2350.28|2360.79|2349.29|32
1736017910000|2025-01-04 19:11:50|2361.33|2349.83|2362.06|2350.56|2362.19|2350.69|2361.26|2349.76|23
1736017920000|2025-01-04 19:12:00|2362.15|2350.65|2361.84|2350.34|2362.46|2350.96|2361.84|2350.34|28
1736017930000|2025-01-04 19:12:10|2361.77|2350.27|2360.45|2348.95|2361.77|2350.27|2360.32|2348.82|25
1736017940000|2025-01-04 19:12:20|2360.44|2348.94|2360.9|2349.4|2360.9|2349.4|2359.92|2348.42|26
1736017950000|2025-01-04 19:12:30|2361.25|2349.75|2360.97|2349.47|2361.44|2349.94|2360.97|2349.47|19
1736017960000|2025-01-04 19:12:40|2361.04|2349.54|2360.75|2349.25|2361.18|2349.68|2360.75|2349.25|17
1736017970000|2025-01-04 19:12:50|2360.77|2349.27|2360.75|2349.25|2360.92|2349.42|2360.75|2349.25|4
1736017980000|2025-01-04 19:13:00|2360.79|2349.29|2360.75|2349.25|2360.93|2349.43|2360.75|2349.25|11
1736018000000|2025-01-04 19:13:20|2361.13|2349.63|2361.36|2349.86|2361.54|2350.04|2361.13|2349.63|20
1736018010000|2025-01-04 19:13:30|2361.22|2349.72|2361.2|2349.7|2361.36|2349.86|2360.92|2349.42|22
1736018020000|2025-01-04 19:13:40|2361.24|2349.74|2361.48|2349.98|2361.48|2349.98|2361.24|2349.74|21
1736018030000|2025-01-04 19:13:50|2361.44|2349.94|2361.63|2350.13|2361.7|2350.2|2361.32|2349.82|21
1736018040000|2025-01-04 19:14:00|2361.65|2350.15|2361.22|2349.72|2361.86|2350.36|2360.99|2349.49|23
1736018050000|2025-01-04 19:14:10|2361.33|2349.83|2361.32|2349.82|2361.4|2349.9|2361.12|2349.62|25
1736018060000|2025-01-04 19:14:20|2361.33|2349.83|2360.9|2349.4|2361.36|2349.86|2360.9|2349.4|23
1736018070000|2025-01-04 19:14:30|2360.91|2349.41|2361.92|2350.42|2361.92|2350.42|2360.91|2349.41|9
1736018090000|2025-01-04 19:14:50|2362.2|2350.7|2363.55|2352.05|2363.55|2352.05|2362.2|2350.7|4
1736018100000|2025-01-04 19:15:00|2363.66|2352.16|2366.7|2355.2|2366.7|2355.2|2363.66|2352.16|12
1736018110000|2025-01-04 19:15:10|2367.07|2355.57|2367.65|2356.15|2367.65|2356.15|2367.07|2355.57|4
1736018120000|2025-01-04 19:15:20|2367.54|2356.04|2367.65|2356.15|2367.65|2356.15|2367.38|2355.88|11
1736018150000|2025-01-04 19:15:50|2367.71|2356.21|2367.81|2356.31|2367.81|2356.31|2367.71|2356.21|2
1736018160000|2025-01-04 19:16:00|2368.24|2356.74|2370.75|2359.25|2370.82|2359.32|2368.24|2356.74|7
1736018170000|2025-01-04 19:16:10|2370.78|2359.28|2370.78|2359.28|2370.79|2359.29|2370.78|2359.28|3
1736018180000|2025-01-04 19:16:20|2370.79|2359.29|2371.64|2360.14|2371.92|2360.42|2370.79|2359.29|12
1736018190000|2025-01-04 19:16:30|2371.59|2360.09|2370.75|2359.25|2371.59|2360.09|2370.75|2359.25|13
1736018220000|2025-01-04 19:17:00|2369.21|2357.71|2367.06|2355.56|2369.21|2357.71|2366.94|2355.44|14
1736018230000|2025-01-04 19:17:10|2367.64|2356.14|2367.53|2356.03|2367.98|2356.48|2367.01|2355.51|25
1736018240000|2025-01-04 19:17:20|2367.41|2355.91|2368.77|2357.27|2368.8|2357.3|2367.2|2355.7|26
1736018250000|2025-01-04 19:17:30|2368.51|2357.01|2367.74|2356.24|2368.84|2357.34|2366.62|2355.12|33
1736018260000|2025-01-04 19:17:40|2367.68|2356.18|2368.24|2356.74|2368.32|2356.82|2367.48|2355.98|31
1736018270000|2025-01-04 19:17:50|2368.67|2357.17|2368.23|2356.73|2369.98|2358.48|2368.23|2356.73|28
1736018280000|2025-01-04 19:18:00|2368.1|2356.6|2366.25|2354.75|2368.1|2356.6|2365.95|2354.45|30
1736018290000|2025-01-04 19:18:10|2366.26|2354.76|2365.96|2354.46|2366.55|2355.05|2365.53|2354.03|31
1736018300000|2025-01-04 19:18:20|2365.89|2354.39|2365.18|2353.68|2365.89|2354.39|2365.18|2353.68|16
1736018320000|2025-01-04 19:18:40|2365.3|2353.8|2365.18|2353.68|2365.33|2353.83|2365.18|2353.68|5
1736018330000|2025-01-04 19:18:50|2365.35|2353.85|2366.09|2354.59|2366.2|2354.7|2365.35|2353.85|21
1736018340000|2025-01-04 19:19:00|2366.08|2354.58|2365.31|2353.81|2366.08|2354.58|2365.18|2353.68|9
1736018350000|2025-01-04 19:19:10|2365.27|2353.77|2365.43|2353.93|2365.44|2353.94|2365.27|2353.77|21
1736018360000|2025-01-04 19:19:20|2365.55|2354.05|2365.4|2353.9|2366.05|2354.55|2365.29|2353.79|28
1736018370000|2025-01-04 19:19:30|2365.45|2353.95|2365.18|2353.68|2365.51|2354.01|2365.18|2353.68|6
1736018390000|2025-01-04 19:19:50|2363.86|2352.36|2362.61|2351.11|2363.86|2352.36|2362.6|2351.1|10
1736018400000|2025-01-04 19:20:00|2362.6|2351.1|2362.78|2351.28|2362.78|2351.28|2361.34|2349.84|22
1736018410000|2025-01-04 19:20:10|2362.73|2351.23|2363.65|2352.15|2363.65|2352.15|2362.65|2351.15|16
1736018420000|2025-01-04 19:20:20|2363.76|2352.26|2363.97|2352.47|2364.28|2352.78|2363.73|2352.23|23
1736018430000|2025-01-04 19:20:30|2363.95|2352.45|2364.39|2352.89|2364.48|2352.98|2363.93|2352.43|26
1736018440000|2025-01-04 19:20:40|2364.48|2352.98|2364.15|2352.65|2364.68|2353.18|2363.97|2352.47|25
1736018450000|2025-01-04 19:20:50|2364.01|2352.51|2363.88|2352.38|2364.06|2352.56|2363.79|2352.29|15
1736018460000|2025-01-04 19:21:00|2363.89|2352.39|2364.7|2353.2|2364.7|2353.2|2363.82|2352.32|24
1736018470000|2025-01-04 19:21:10|2364.72|2353.22|2363.93|2352.43|2364.72|2353.22|2363.77|2352.27|27
1736018480000|2025-01-04 19:21:20|2363.9|2352.4|2362.59|2351.09|2363.9|2352.4|2362.34|2350.84|20
1736018490000|2025-01-04 19:21:30|2362.71|2351.21|2363.11|2351.61|2363.5|2352|2362.71|2351.21|20
1736018500000|2025-01-04 19:21:40|2363.14|2351.64|2363.84|2352.34|2364.01|2352.51|2361.77|2350.27|29
1736018510000|2025-01-04 19:21:50|2363.71|2352.21|2366.01|2354.51|2366.01|2354.51|2363.44|2351.94|23
1736018520000|2025-01-04 19:22:00|2365.73|2354.23|2366.01|2354.51|2366.01|2354.51|2365.73|2354.23|14
1736018550000|2025-01-04 19:22:30|2366.12|2354.62|2366.22|2354.72|2366.22|2354.72|2365.96|2354.46|14
1736018580000|2025-01-04 19:23:00|2366.79|2355.29|2367.29|2355.79|2367.29|2355.79|2366.79|2355.29|3
1736018590000|2025-01-04 19:23:10|2367.73|2356.23|2367.83|2356.33|2368.01|2356.51|2367.57|2356.07|12
1736018600000|2025-01-04 19:23:20|2367.82|2356.32|2367.31|2355.81|2367.82|2356.32|2366.7|2355.2|19
1736018610000|2025-01-04 19:23:30|2367.33|2355.83|2367.41|2355.91|2367.42|2355.92|2367.33|2355.83|7
1736018620000|2025-01-04 19:23:40|2367.4|2355.9|2367.31|2355.81|2367.51|2356.01|2367.31|2355.81|9
1736018640000|2025-01-04 19:24:00|2367.42|2355.92|2367.42|2355.92|2367.42|2355.92|2367.31|2355.81|3
1736018650000|2025-01-04 19:24:10|2367.37|2355.87|2367.34|2355.84|2367.43|2355.93|2367.31|2355.81|7
1736018660000|2025-01-04 19:24:20|2367.39|2355.89|2367.37|2355.87|2367.5|2356|2367.33|2355.83|27
1736018670000|2025-01-04 19:24:30|2367.5|2356|2367.4|2355.9|2367.5|2356|2367.37|2355.87|13
1736018680000|2025-01-04 19:24:40|2367.41|2355.91|2367.38|2355.88|2367.72|2356.22|2367.31|2355.81|26
1736018690000|2025-01-04 19:24:50|2367.35|2355.85|2367.4|2355.9|2367.49|2355.99|2367.35|2355.85|8
1736018700000|2025-01-04 19:25:00|2367.41|2355.91|2367.31|2355.81|2367.41|2355.91|2367.31|2355.81|9
1736018710000|2025-01-04 19:25:10|2367.56|2356.06|2368.45|2356.95|2368.45|2356.95|2367.45|2355.95|22
1736018720000|2025-01-04 19:25:20|2368.49|2356.99|2368.16|2356.66|2368.49|2356.99|2367.81|2356.31|29
1736018730000|2025-01-04 19:25:30|2368.24|2356.74|2367.86|2356.36|2368.44|2356.94|2367.86|2356.36|22
1736018740000|2025-01-04 19:25:40|2368.2|2356.7|2367.77|2356.27|2368.33|2356.83|2367.62|2356.12|23
1736018750000|2025-01-04 19:25:50|2367.74|2356.24|2368.12|2356.62|2368.31|2356.81|2367.73|2356.23|26
1736018760000|2025-01-04 19:26:00|2367.91|2356.41|2368|2356.5|2368.16|2356.66|2367.49|2355.99|26
1736018770000|2025-01-04 19:26:10|2367.88|2356.38|2368.15|2356.65|2368.2|2356.7|2367.63|2356.13|23
1736018780000|2025-01-04 19:26:20|2368.16|2356.66|2367.7|2356.2|2368.49|2356.99|2367.7|2356.2|19
1736018800000|2025-01-04 19:26:40|2367.51|2356.01|2367.31|2355.81|2367.51|2356.01|2367.31|2355.81|10
1736018830000|2025-01-04 19:27:10|2367.41|2355.91|2367.91|2356.41|2367.91|2356.41|2367.41|2355.91|4
1736018840000|2025-01-04 19:27:20|2368.26|2356.76|2368.47|2356.97|2368.6|2357.1|2368.16|2356.66|17
1736018850000|2025-01-04 19:27:30|2368.54|2357.04|2368.41|2356.91|2368.54|2357.04|2368.04|2356.54|21
1736018860000|2025-01-04 19:27:40|2368.37|2356.87|2367.8|2356.3|2368.37|2356.87|2367.47|2355.97|21
1736018870000|2025-01-04 19:27:50|2368|2356.5|2367.78|2356.28|2368.17|2356.67|2367.71|2356.21|24
1736018880000|2025-01-04 19:28:00|2367.8|2356.3|2368.25|2356.75|2368.25|2356.75|2367.8|2356.3|16
1736018890000|2025-01-04 19:28:10|2368.26|2356.76|2368.6|2357.1|2368.6|2357.1|2368.26|2356.76|3
1736018900000|2025-01-04 19:28:20|2368.5|2357|2368.4|2356.9|2368.58|2357.08|2368.39|2356.89|11
1736018910000|2025-01-04 19:28:30|2368.29|2356.79|2368.35|2356.85|2368.51|2357.01|2368.28|2356.78|24
1736018920000|2025-01-04 19:28:40|2368.31|2356.81|2368.21|2356.71|2368.31|2356.81|2368.11|2356.61|11
1736018930000|2025-01-04 19:28:50|2368.15|2356.65|2368.26|2356.76|2368.41|2356.91|2368.11|2356.61|9
1736018940000|2025-01-04 19:29:00|2368.21|2356.71|2368.11|2356.61|2368.21|2356.71|2368.11|2356.61|5
1736018970000|2025-01-04 19:29:30|2368.25|2356.75|2368.29|2356.79|2368.34|2356.84|2368.11|2356.61|8
1736018980000|2025-01-04 19:29:40|2368.23|2356.73|2368.28|2356.78|2368.35|2356.85|2368.19|2356.69|12
1736018990000|2025-01-04 19:29:50|2368.3|2356.8|2368.28|2356.78|2368.3|2356.8|2368.27|2356.77|7
1736019000000|2025-01-04 19:30:00|2368.6|2357.1|2368.6|2357.1|2368.6|2357.1|2368.6|2357.1|1
1736019010000|2025-01-04 19:30:10|2368.73|2357.23|2368.86|2357.36|2368.86|2357.36|2368.73|2357.23|2
1736019030000|2025-01-04 19:30:30|2369.03|2357.53|2369.19|2357.69|2369.19|2357.69|2369.03|2357.53|2
1736019060000|2025-01-04 19:31:00|2369.25|2357.75|2372.76|2361.26|2372.76|2361.26|2369.25|2357.75|8
1736019080000|2025-01-04 19:31:20|2372.57|2361.07|2372.6|2361.1|2372.64|2361.14|2372.48|2360.98|11
1736019090000|2025-01-04 19:31:30|2372.61|2361.11|2371.86|2360.36|2372.76|2361.26|2371.85|2360.35|14
1736019100000|2025-01-04 19:31:40|2371.74|2360.24|2372.76|2361.26|2372.76|2361.26|2371.74|2360.24|22
1736019120000|2025-01-04 19:32:00|2373.23|2361.73|2374.65|2363.15|2374.65|2363.15|2373.23|2361.73|6
1736019130000|2025-01-04 19:32:10|2374.57|2363.07|2374.57|2363.07|2374.65|2363.15|2374.57|2363.07|11
1736019140000|2025-01-04 19:32:20|2374.56|2363.06|2374.83|2363.33|2374.92|2363.42|2374.56|2363.06|17
1736019150000|2025-01-04 19:32:30|2374.87|2363.37|2375.6|2364.1|2375.6|2364.1|2374.87|2363.37|10
1736019170000|2025-01-04 19:32:50|2375.86|2364.36|2376.52|2365.02|2376.52|2365.02|2375.86|2364.36|2
1736019180000|2025-01-04 19:33:00|2377.07|2365.57|2377.63|2366.13|2377.63|2366.13|2377.07|2365.57|2
1736019200000|2025-01-04 19:33:20|2378.46|2366.96|2377.68|2366.18|2378.46|2366.96|2377.63|2366.13|10
1736019210000|2025-01-04 19:33:30|2377.63|2366.13|2377.63|2366.13|2377.69|2366.19|2377.63|2366.13|7
1736019270000|2025-01-04 19:34:30|2377.84|2366.34|2377.63|2366.13|2377.84|2366.34|2377.63|2366.13|8
1736019280000|2025-01-04 19:34:40|2377.71|2366.21|2377.99|2366.49|2378.06|2366.56|2377.71|2366.21|5
1736019290000|2025-01-04 19:34:50|2377.93|2366.43|2377.75|2366.25|2377.93|2366.43|2377.63|2366.13|15
1736019300000|2025-01-04 19:35:00|2377.64|2366.14|2377.87|2366.37|2377.89|2366.39|2377.64|2366.14|12
1736019310000|2025-01-04 19:35:10|2377.94|2366.44|2378.34|2366.84|2378.34|2366.84|2377.69|2366.19|26
1736019320000|2025-01-04 19:35:20|2378.37|2366.87|2378.73|2367.23|2378.73|2367.23|2378.34|2366.84|9
1736019330000|2025-01-04 19:35:30|2378.7|2367.2|2378.28|2366.78|2378.7|2367.2|2378.28|2366.78|9
1736019340000|2025-01-04 19:35:40|2378.35|2366.85|2378.16|2366.66|2378.45|2366.95|2378.16|2366.66|17
1736019350000|2025-01-04 19:35:50|2378.25|2366.75|2378.42|2366.92|2378.49|2366.99|2377.77|2366.27|16
1736019360000|2025-01-04 19:36:00|2378.43|2366.93|2377.8|2366.3|2378.49|2366.99|2377.8|2366.3|22
1736019370000|2025-01-04 19:36:10|2378.22|2366.72|2378.41|2366.91|2378.48|2366.98|2377.95|2366.45|19
1736019380000|2025-01-04 19:36:20|2378.43|2366.93|2378.35|2366.85|2378.43|2366.93|2378.35|2366.85|13
1736019390000|2025-01-04 19:36:30|2378.4|2366.9|2378.95|2367.45|2378.95|2367.45|2378.23|2366.73|16
1736019400000|2025-01-04 19:36:40|2378.9|2367.4|2378.95|2367.45|2378.95|2367.45|2378.89|2367.39|6
1736019410000|2025-01-04 19:36:50|2380.17|2368.67|2380.84|2369.34|2380.84|2369.34|2380.17|2368.67|2
1736019420000|2025-01-04 19:37:00|2381|2369.5|2378.69|2367.19|2381.11|2369.61|2378.65|2367.15|21
1736019430000|2025-01-04 19:37:10|2378.62|2367.12|2380.01|2368.51|2380.1|2368.6|2378.62|2367.12|33
1736019440000|2025-01-04 19:37:20|2380.05|2368.55|2380.46|2368.96|2380.69|2369.19|2380.04|2368.54|27
1736019450000|2025-01-04 19:37:30|2380.5|2369|2381.23|2369.73|2381.32|2369.82|2380.5|2369|23
1736019460000|2025-01-04 19:37:40|2381.29|2369.79|2381.38|2369.88|2381.4|2369.9|2381.29|2369.79|14
1736019470000|2025-01-04 19:37:50|2381.37|2369.87|2380.71|2369.21|2381.37|2369.87|2380.66|2369.16|16
1736019480000|2025-01-04 19:38:00|2380.6|2369.1|2379.35|2367.85|2380.75|2369.25|2379.35|2367.85|26
1736019490000|2025-01-04 19:38:10|2379.38|2367.88|2379.69|2368.19|2379.99|2368.49|2379.29|2367.79|23
1736019500000|2025-01-04 19:38:20|2379.78|2368.28|2379.19|2367.69|2379.79|2368.29|2379|2367.5|27
1736019510000|2025-01-04 19:38:30|2379.22|2367.72|2379.17|2367.67|2379.34|2367.84|2378.92|2367.42|27
1736019520000|2025-01-04 19:38:40|2379.13|2367.63|2378.9|2367.4|2379.18|2367.68|2378.9|2367.4|11
1736019530000|2025-01-04 19:38:50|2378.89|2367.39|2379.19|2367.69|2379.19|2367.69|2378.88|2367.38|14
1736019540000|2025-01-04 19:39:00|2379.29|2367.79|2380.58|2369.08|2380.58|2369.08|2379.12|2367.62|27
1736019550000|2025-01-04 19:39:10|2380.73|2369.23|2380.64|2369.14|2380.86|2369.36|2380.52|2369.02|13
1736019560000|2025-01-04 19:39:20|2380.65|2369.15|2380.14|2368.64|2380.85|2369.35|2380.14|2368.64|11
1736019580000|2025-01-04 19:39:40|2379.45|2367.95|2378.75|2367.25|2379.45|2367.95|2378.75|2367.25|2
1736019590000|2025-01-04 19:39:50|2378.19|2366.69|2377.63|2366.13|2378.19|2366.69|2377.63|2366.13|2
1736019610000|2025-01-04 19:40:10|2377.61|2366.11|2373.46|2361.96|2377.61|2366.11|2373.46|2361.96|14
1736019620000|2025-01-04 19:40:20|2373.41|2361.91|2373.44|2361.94|2373.53|2362.03|2373.21|2361.71|33
1736019630000|2025-01-04 19:40:30|2373.46|2361.96|2373.44|2361.94|2373.92|2362.42|2373.39|2361.89|25
1736019640000|2025-01-04 19:40:40|2373.39|2361.89|2374.7|2363.2|2374.85|2363.35|2373.39|2361.89|30
1736019650000|2025-01-04 19:40:50|2374.65|2363.15|2374.79|2363.29|2375.02|2363.52|2374.56|2363.06|26
1736019660000|2025-01-04 19:41:00|2374.26|2362.76|2373.62|2362.12|2374.26|2362.76|2373.55|2362.05|21
1736019670000|2025-01-04 19:41:10|2373.82|2362.32|2372.8|2361.3|2373.87|2362.37|2372.79|2361.29|25
1736019680000|2025-01-04 19:41:20|2372.92|2361.42|2372.39|2360.89|2372.92|2361.42|2372.39|2360.89|12
1736019690000|2025-01-04 19:41:30|2372.42|2360.92|2371.24|2359.74|2372.42|2360.92|2371.24|2359.74|12
1736019700000|2025-01-04 19:41:40|2371.18|2359.68|2370.65|2359.15|2371.18|2359.68|2370.41|2358.91|21
1736019710000|2025-01-04 19:41:50|2370.62|2359.12|2370.58|2359.08|2370.77|2359.27|2370.37|2358.87|25
1736019720000|2025-01-04 19:42:00|2370.47|2358.97|2370.98|2359.48|2371.23|2359.73|2370.43|2358.93|21
1736019730000|2025-01-04 19:42:10|2370.97|2359.47|2370.94|2359.44|2370.97|2359.47|2370.41|2358.91|19
1736019740000|2025-01-04 19:42:20|2370.87|2359.37|2371.03|2359.53|2371.08|2359.58|2370.75|2359.25|28
1736019750000|2025-01-04 19:42:30|2371.01|2359.51|2370.55|2359.05|2371.01|2359.51|2370.49|2358.99|19
1736019760000|2025-01-04 19:42:40|2370.56|2359.06|2371.46|2359.96|2371.49|2359.99|2370.52|2359.02|22
1736019770000|2025-01-04 19:42:50|2371.38|2359.88|2371.29|2359.79|2371.51|2360.01|2371.14|2359.64|28
1736019780000|2025-01-04 19:43:00|2371.2|2359.7|2372.02|2360.52|2372.16|2360.66|2371.2|2359.7|27
1736019790000|2025-01-04 19:43:10|2371.97|2360.47|2370.94|2359.44|2372.15|2360.65|2370.91|2359.41|27
1736019800000|2025-01-04 19:43:20|2370.93|2359.43|2371.33|2359.83|2371.36|2359.86|2370.88|2359.38|11
1736019810000|2025-01-04 19:43:30|2371.34|2359.84|2371.91|2360.41|2372.4|2360.9|2371.34|2359.84|24
1736019820000|2025-01-04 19:43:40|2371.85|2360.35|2371.53|2360.03|2371.91|2360.41|2371.3|2359.8|24
1736019830000|2025-01-04 19:43:50|2371.54|2360.04|2371.31|2359.81|2371.54|2360.04|2371.13|2359.63|20
1736019840000|2025-01-04 19:44:00|2371.3|2359.8|2371.63|2360.13|2371.72|2360.22|2371.22|2359.72|27
1736019850000|2025-01-04 19:44:10|2371.52|2360.02|2371.82|2360.32|2372.02|2360.52|2371.34|2359.84|25
1736019860000|2025-01-04 19:44:20|2371.59|2360.09|2371.34|2359.84|2371.6|2360.1|2371.32|2359.82|12
1736019870000|2025-01-04 19:44:30|2371.35|2359.85|2371.44|2359.94|2371.6|2360.1|2371.34|2359.84|16
1736019880000|2025-01-04 19:44:40|2371.6|2360.1|2371.53|2360.03|2371.6|2360.1|2371.4|2359.9|14
1736019890000|2025-01-04 19:44:50|2371.52|2360.02|2372.16|2360.66|2372.16|2360.66|2371.52|2360.02|22
1736019900000|2025-01-04 19:45:00|2372.34|2360.84|2372.49|2360.99|2372.53|2361.03|2372.34|2360.84|23
1736019910000|2025-01-04 19:45:10|2372.53|2361.03|2371.87|2360.37|2372.53|2361.03|2371.86|2360.36|26
1736019920000|2025-01-04 19:45:20|2371.74|2360.24|2371.5|2360|2371.77|2360.27|2371.5|2360|18
1736019930000|2025-01-04 19:45:30|2371.54|2360.04|2371.75|2360.25|2371.84|2360.34|2371.53|2360.03|15
1736019940000|2025-01-04 19:45:40|2371.74|2360.24|2371.29|2359.79|2371.74|2360.24|2371.29|2359.79|6
1736019950000|2025-01-04 19:45:50|2371.42|2359.92|2371.39|2359.89|2371.42|2359.92|2371.32|2359.82|9
1736019960000|2025-01-04 19:46:00|2371.4|2359.9|2371.29|2359.79|2371.4|2359.9|2371.29|2359.79|5
1736019970000|2025-01-04 19:46:10|2371.54|2360.04|2372.37|2360.87|2372.37|2360.87|2371.54|2360.04|6
1736019980000|2025-01-04 19:46:20|2372.22|2360.72|2372.25|2360.75|2372.3|2360.8|2372.13|2360.63|31
1736019990000|2025-01-04 19:46:30|2372.29|2360.79|2372.08|2360.58|2372.29|2360.79|2372.07|2360.57|30
1736020000000|2025-01-04 19:46:40|2372.1|2360.6|2371.83|2360.33|2372.37|2360.87|2371.62|2360.12|27
1736020010000|2025-01-04 19:46:50|2371.82|2360.32|2371.42|2359.92|2371.82|2360.32|2371.38|2359.88|18
1736020020000|2025-01-04 19:47:00|2371.45|2359.95|2371.04|2359.54|2371.45|2359.95|2371.04|2359.54|7
1736020030000|2025-01-04 19:47:10|2371.26|2359.76|2371.49|2359.99|2371.54|2360.04|2371.26|2359.76|6
1736020040000|2025-01-04 19:47:20|2371.48|2359.98|2371.23|2359.73|2371.49|2359.99|2371.23|2359.73|26
1736020050000|2025-01-04 19:47:30|2371.14|2359.64|2371.04|2359.54|2371.14|2359.64|2371.04|2359.54|2
1736020060000|2025-01-04 19:47:40|2371.15|2359.65|2371.15|2359.65|2371.15|2359.65|2371.15|2359.65|1
1736020070000|2025-01-04 19:47:50|2371.32|2359.82|2371.68|2360.18|2371.77|2360.27|2371.27|2359.77|22
1736020080000|2025-01-04 19:48:00|2371.72|2360.22|2371.59|2360.09|2371.72|2360.22|2371.59|2360.09|12
1736020090000|2025-01-04 19:48:10|2371.57|2360.07|2371.12|2359.62|2371.57|2360.07|2371.12|2359.62|26
1736020100000|2025-01-04 19:48:20|2371.11|2359.61|2370.31|2358.81|2371.11|2359.61|2370.05|2358.55|22
1736020110000|2025-01-04 19:48:30|2370.42|2358.92|2369.75|2358.25|2370.47|2358.97|2369.6|2358.1|25
1736020120000|2025-01-04 19:48:40|2369.76|2358.26|2369.03|2357.53|2369.76|2358.26|2368.81|2357.31|19
1736020130000|2025-01-04 19:48:50|2368.74|2357.24|2368.67|2357.17|2368.91|2357.41|2368.39|2356.89|22
1736020140000|2025-01-04 19:49:00|2368.68|2357.18|2368.06|2356.56|2368.68|2357.18|2367.88|2356.38|16
1736020150000|2025-01-04 19:49:10|2368.09|2356.59|2369.1|2357.6|2369.12|2357.62|2368.09|2356.59|24
1736020160000|2025-01-04 19:49:20|2369.16|2357.66|2369.5|2358|2369.5|2358|2368.73|2357.23|22
1736020170000|2025-01-04 19:49:30|2369.47|2357.97|2369.41|2357.91|2369.48|2357.98|2369.27|2357.77|26
1736020180000|2025-01-04 19:49:40|2369.4|2357.9|2369.27|2357.77|2369.4|2357.9|2369.27|2357.77|3
1736020190000|2025-01-04 19:49:50|2368.77|2357.27|2368.27|2356.77|2368.77|2357.27|2368.27|2356.77|2
1736020200000|2025-01-04 19:50:00|2368.41|2356.91|2368.41|2356.91|2368.42|2356.92|2368.33|2356.83|6
1736020210000|2025-01-04 19:50:10|2368.58|2357.08|2369.33|2357.83|2369.33|2357.83|2368.41|2356.91|15
1736020220000|2025-01-04 19:50:20|2369.49|2357.99|2369.65|2358.15|2369.83|2358.33|2369.49|2357.99|22
1736020230000|2025-01-04 19:50:30|2369.58|2358.08|2369.57|2358.07|2369.58|2358.08|2369.11|2357.61|19
1736020240000|2025-01-04 19:50:40|2369.92|2358.42|2369.73|2358.23|2370.05|2358.55|2369.38|2357.88|21
1736020250000|2025-01-04 19:50:50|2369.74|2358.24|2370.32|2358.82|2370.62|2359.12|2369.7|2358.2|27
1736020260000|2025-01-04 19:51:00|2370.31|2358.81|2370.42|2358.92|2370.5|2359|2369.99|2358.49|14
1736020270000|2025-01-04 19:51:10|2370.78|2359.28|2371.06|2359.56|2371.06|2359.56|2370.64|2359.14|7
1736020290000|2025-01-04 19:51:30|2371.03|2359.53|2370.96|2359.46|2371.03|2359.53|2370.93|2359.43|3
1736020300000|2025-01-04 19:51:40|2370.85|2359.35|2369.35|2357.85|2370.85|2359.35|2369.3|2357.8|19
1736020310000|2025-01-04 19:51:50|2369.34|2357.84|2369.5|2358|2369.57|2358.07|2369.27|2357.77|22
1736020320000|2025-01-04 19:52:00|2369.44|2357.94|2369.94|2358.44|2369.94|2358.44|2369.27|2357.77|20
1736020330000|2025-01-04 19:52:10|2369.81|2358.31|2369.44|2357.94|2369.91|2358.41|2369.3|2357.8|18
1736020340000|2025-01-04 19:52:20|2369.43|2357.93|2369.27|2357.77|2369.43|2357.93|2369.27|2357.77|3
1736020380000|2025-01-04 19:53:00|2368.77|2357.27|2368.27|2356.77|2368.77|2357.27|2368.27|2356.77|2
1736020390000|2025-01-04 19:53:10|2368.3|2356.8|2368.27|2356.77|2368.3|2356.8|2368.27|2356.77|2
1736020400000|2025-01-04 19:53:20|2368.28|2356.78|2367.79|2356.29|2368.28|2356.78|2367.79|2356.29|3
1736020410000|2025-01-04 19:53:30|2367.87|2356.37|2368.92|2357.42|2369.14|2357.64|2367.83|2356.33|27
1736020420000|2025-01-04 19:53:40|2368.85|2357.35|2367.78|2356.28|2369.02|2357.52|2367.56|2356.06|25
1736020430000|2025-01-04 19:53:50|2367.84|2356.34|2367.76|2356.26|2367.84|2356.34|2367.76|2356.26|3
1736020440000|2025-01-04 19:54:00|2367.74|2356.24|2369.25|2357.75|2369.83|2358.33|2367.74|2356.24|29
1736020450000|2025-01-04 19:54:10|2369.21|2357.71|2369.45|2357.95|2369.47|2357.97|2369.08|2357.58|25
1736020460000|2025-01-04 19:54:20|2369.46|2357.96|2368.61|2357.11|2369.65|2358.15|2368.3|2356.8|28
1736020470000|2025-01-04 19:54:30|2368.58|2357.08|2368.76|2357.26|2369.07|2357.57|2368.48|2356.98|30
1736020480000|2025-01-04 19:54:40|2368.79|2357.29|2368.28|2356.78|2368.79|2357.29|2368.21|2356.71|13
1736020490000|2025-01-04 19:54:50|2368.27|2356.77|2368.29|2356.79|2368.29|2356.79|2368.21|2356.71|7
1736020500000|2025-01-04 19:55:00|2368.34|2356.84|2369.23|2357.73|2369.33|2357.83|2368.34|2356.84|27
1736020510000|2025-01-04 19:55:10|2369.32|2357.82|2369.74|2358.24|2369.74|2358.24|2369.32|2357.82|30
1736020520000|2025-01-04 19:55:20|2369.85|2358.35|2369.28|2357.78|2370.02|2358.52|2369.14|2357.64|27
1736020530000|2025-01-04 19:55:30|2369.31|2357.81|2369.29|2357.79|2369.58|2358.08|2368.99|2357.49|24
1736020540000|2025-01-04 19:55:40|2369.23|2357.73|2369.18|2357.68|2369.3|2357.8|2369.03|2357.53|25
1736020550000|2025-01-04 19:55:50|2369.17|2357.67|2370.1|2358.6|2370.18|2358.68|2369.12|2357.62|21
1736020560000|2025-01-04 19:56:00|2370.11|2358.61|2369.04|2357.54|2370.11|2358.61|2368.71|2357.21|20
1736020570000|2025-01-04 19:56:10|2368.99|2357.49|2369.54|2358.04|2369.57|2358.07|2368.93|2357.43|20
1736020580000|2025-01-04 19:56:20|2369.59|2358.09|2369.25|2357.75|2370.03|2358.53|2368.92|2357.42|20
1736020590000|2025-01-04 19:56:30|2369.24|2357.74|2369.12|2357.62|2369.26|2357.76|2369.01|2357.51|19
1736020600000|2025-01-04 19:56:40|2369.53|2358.03|2369.01|2357.51|2369.59|2358.09|2369.01|2357.51|27
1736020610000|2025-01-04 19:56:50|2369|2357.5|2369.13|2357.63|2369.19|2357.69|2368.89|2357.39|20
1736020620000|2025-01-04 19:57:00|2369.03|2357.53|2368.36|2356.86|2369.09|2357.59|2368.35|2356.85|28
1736020630000|2025-01-04 19:57:10|2368.37|2356.87|2369.03|2357.53|2369.06|2357.56|2368.36|2356.86|20
1736020640000|2025-01-04 19:57:20|2369|2357.5|2368.45|2356.95|2369|2357.5|2368.41|2356.91|22
1736020650000|2025-01-04 19:57:30|2368.39|2356.89|2369.31|2357.81|2369.52|2358.02|2368.39|2356.89|19
1736020660000|2025-01-04 19:57:40|2369.3|2357.8|2369.4|2357.9|2369.47|2357.97|2369.3|2357.8|31
1736020670000|2025-01-04 19:57:50|2369.41|2357.91|2369.24|2357.74|2369.42|2357.92|2369.22|2357.72|21
1736020680000|2025-01-04 19:58:00|2369.21|2357.71|2368.47|2356.97|2369.21|2357.71|2368.39|2356.89|21
1736020690000|2025-01-04 19:58:10|2368.46|2356.96|2368.25|2356.75|2368.46|2356.96|2368.25|2356.75|12
1736020700000|2025-01-04 19:58:20|2368.24|2356.74|2368.15|2356.65|2368.35|2356.85|2367.32|2355.82|19
1736020710000|2025-01-04 19:58:30|2368.1|2356.6|2368.26|2356.76|2368.64|2357.14|2368.1|2356.6|25
1736020720000|2025-01-04 19:58:40|2368.29|2356.79|2368.5|2357|2368.63|2357.13|2368.24|2356.74|24
1736020730000|2025-01-04 19:58:50|2368.51|2357.01|2368.56|2357.06|2368.67|2357.17|2368.46|2356.96|17
1736020740000|2025-01-04 19:59:00|2368.51|2357.01|2368.33|2356.83|2368.54|2357.04|2368.29|2356.79|26
1736020750000|2025-01-04 19:59:10|2368.34|2356.84|2368.31|2356.81|2368.42|2356.92|2368.25|2356.75|20
1736020760000|2025-01-04 19:59:20|2368.33|2356.83|2368.13|2356.63|2368.34|2356.84|2368.12|2356.62|18
1736020770000|2025-01-04 19:59:30|2368.15|2356.65|2369.05|2357.55|2369.05|2357.55|2368.13|2356.63|19
1736020780000|2025-01-04 19:59:40|2369.16|2357.66|2368.87|2357.37|2369.18|2357.68|2368.78|2357.28|27
1736020790000|2025-01-04 19:59:50|2369|2357.5|2369|2357.5|2369|2357.5|2369|2357.5|1
1736020800000|2025-01-04 20:00:00|2368.96|2357.46|2371.47|2359.97|2371.47|2359.97|2368.96|2357.46|19
1736020810000|2025-01-04 20:00:10|2371.49|2359.99|2373.51|2362.01|2373.51|2362.01|2371.49|2359.99|3
1736020820000|2025-01-04 20:00:20|2374.52|2363.02|2374.52|2363.02|2374.52|2363.02|2372.98|2361.48|25
1736020830000|2025-01-04 20:00:30|2374.95|2363.45|2377.35|2365.85|2377.51|2366.01|2374.95|2363.45|17
1736020840000|2025-01-04 20:00:40|2377.29|2365.79|2377.01|2365.51|2377.72|2366.22|2377.01|2365.51|28
1736020850000|2025-01-04 20:00:50|2376.72|2365.22|2376.72|2365.22|2376.9|2365.4|2375.84|2364.34|30
1736020860000|2025-01-04 20:01:00|2376.71|2365.21|2376.34|2364.84|2377.23|2365.73|2376.19|2364.69|25
1736020870000|2025-01-04 20:01:10|2376.01|2364.51|2375.41|2363.91|2376.01|2364.51|2374.9|2363.4|31
1736020880000|2025-01-04 20:01:20|2375.09|2363.59|2375.78|2364.28|2375.92|2364.42|2374.7|2363.2|32
1736020890000|2025-01-04 20:01:30|2375.82|2364.32|2376.01|2364.51|2376.34|2364.84|2375.76|2364.26|25
1736020900000|2025-01-04 20:01:40|2375.96|2364.46|2376.36|2364.86|2376.43|2364.93|2375.88|2364.38|23
1736020910000|2025-01-04 20:01:50|2376.59|2365.09|2375.84|2364.34|2376.59|2365.09|2375.58|2364.08|29
1736020920000|2025-01-04 20:02:00|2375.87|2364.37|2375.25|2363.75|2375.87|2364.37|2375.13|2363.63|30
1736020930000|2025-01-04 20:02:10|2375.26|2363.76|2375.45|2363.95|2376.05|2364.55|2374.99|2363.49|24
1736020940000|2025-01-04 20:02:20|2375.53|2364.03|2376.03|2364.53|2376.27|2364.77|2375.53|2364.03|17
1736020950000|2025-01-04 20:02:30|2375.86|2364.36|2375.4|2363.9|2376.15|2364.65|2375.3|2363.8|25
1736020960000|2025-01-04 20:02:40|2375.46|2363.96|2375.45|2363.95|2375.76|2364.26|2375.09|2363.59|22
1736020970000|2025-01-04 20:02:50|2375.44|2363.94|2375.17|2363.67|2375.61|2364.11|2375.17|2363.67|12
1736020980000|2025-01-04 20:03:00|2375.27|2363.77|2375.25|2363.75|2375.55|2364.05|2375.16|2363.66|22
1736020990000|2025-01-04 20:03:10|2375.22|2363.72|2374|2362.5|2375.22|2363.72|2373.79|2362.29|25
1736021000000|2025-01-04 20:03:20|2373.93|2362.43|2373.14|2361.64|2373.98|2362.48|2373.13|2361.63|26
1736021010000|2025-01-04 20:03:30|2373.37|2361.87|2373.23|2361.73|2373.37|2361.87|2373.05|2361.55|23
1736021020000|2025-01-04 20:03:40|2373.22|2361.72|2374.18|2362.68|2374.2|2362.7|2372.43|2360.93|25
1736021030000|2025-01-04 20:03:50|2374.16|2362.66|2375.94|2364.44|2376.1|2364.6|2374.16|2362.66|17
1736021040000|2025-01-04 20:04:00|2375.92|2364.42|2375.14|2363.64|2376.54|2365.04|2375.02|2363.52|24
1736021050000|2025-01-04 20:04:10|2375.07|2363.57|2375.04|2363.54|2375.3|2363.8|2374.83|2363.33|22
1736021060000|2025-01-04 20:04:20|2374.9|2363.4|2374.42|2362.92|2375.12|2363.62|2374.42|2362.92|27
1736021070000|2025-01-04 20:04:30|2374.41|2362.91|2371.75|2360.25|2374.41|2362.91|2371.75|2360.25|27
1736021080000|2025-01-04 20:04:40|2371.66|2360.16|2371.67|2360.17|2371.97|2360.47|2370.82|2359.32|29
1736021090000|2025-01-04 20:04:50|2371.58|2360.08|2371.31|2359.81|2371.79|2360.29|2371.31|2359.81|23
1736021100000|2025-01-04 20:05:00|2371.32|2359.82|2372.1|2360.6|2373.23|2361.73|2371.13|2359.63|30
1736021110000|2025-01-04 20:05:10|2372.09|2360.59|2372.55|2361.05|2372.89|2361.39|2372.08|2360.58|18
1736021120000|2025-01-04 20:05:20|2372.64|2361.14|2371.98|2360.48|2372.64|2361.14|2371.94|2360.44|21
1736021130000|2025-01-04 20:05:30|2372.09|2360.59|2372.9|2361.4|2373.15|2361.65|2372.09|2360.59|17
1736021140000|2025-01-04 20:05:40|2373.08|2361.58|2372.61|2361.11|2373.08|2361.58|2372.52|2361.02|23
1736021150000|2025-01-04 20:05:50|2372.65|2361.15|2372.9|2361.4|2372.9|2361.4|2372.54|2361.04|17
1736021160000|2025-01-04 20:06:00|2372.85|2361.35|2373.73|2362.23|2373.84|2362.34|2372.79|2361.29|31
1736021170000|2025-01-04 20:06:10|2373.83|2362.33|2373.48|2361.98|2373.85|2362.35|2372.64|2361.14|17
1736021180000|2025-01-04 20:06:20|2373.54|2362.04|2373.04|2361.54|2373.54|2362.04|2372.61|2361.11|27
1736021190000|2025-01-04 20:06:30|2372.93|2361.43|2374.01|2362.51|2374.22|2362.72|2372.68|2361.18|27
1736021200000|2025-01-04 20:06:40|2373.79|2362.29|2374.29|2362.79|2374.29|2362.79|2373.79|2362.29|19
1736021210000|2025-01-04 20:06:50|2374.4|2362.9|2374.45|2362.95|2374.45|2362.95|2374.3|2362.8|10
1736021230000|2025-01-04 20:07:10|2374.33|2362.83|2374.45|2362.95|2374.45|2362.95|2374.33|2362.83|3
1736021240000|2025-01-04 20:07:20|2374.3|2362.8|2374.07|2362.57|2374.3|2362.8|2373.85|2362.35|6
1736021250000|2025-01-04 20:07:30|2373.88|2362.38|2372.85|2361.35|2374.13|2362.63|2372.17|2360.67|28
1736021260000|2025-01-04 20:07:40|2372.53|2361.03|2372.4|2360.9|2372.74|2361.24|2372.07|2360.57|28
1736021270000|2025-01-04 20:07:50|2372.37|2360.87|2371.89|2360.39|2372.37|2360.87|2371.89|2360.39|16
1736021280000|2025-01-04 20:08:00|2371.75|2360.25|2371.86|2360.36|2372.06|2360.56|2371.6|2360.1|21
1736021290000|2025-01-04 20:08:10|2371.94|2360.44|2371.86|2360.36|2372.53|2361.03|2371.86|2360.36|25
1736021300000|2025-01-04 20:08:20|2371.85|2360.35|2371.53|2360.03|2371.85|2360.35|2371.51|2360.01|9
1736021310000|2025-01-04 20:08:30|2371.52|2360.02|2372.12|2360.62|2372.37|2360.87|2371.51|2360.01|13
1736021320000|2025-01-04 20:08:40|2372.22|2360.72|2372.26|2360.76|2372.42|2360.92|2371.99|2360.49|18
1736021330000|2025-01-04 20:08:50|2372.22|2360.72|2372.2|2360.7|2372.37|2360.87|2372.14|2360.64|16
1736021340000|2025-01-04 20:09:00|2372.21|2360.71|2373.71|2362.21|2373.99|2362.49|2372.21|2360.71|27
1736021350000|2025-01-04 20:09:10|2373.95|2362.45|2373.26|2361.76|2373.97|2362.47|2373.22|2361.72|23
1736021360000|2025-01-04 20:09:20|2373.28|2361.78|2373.23|2361.73|2373.61|2362.11|2373.23|2361.73|23
1736021370000|2025-01-04 20:09:30|2373.17|2361.67|2373.49|2361.99|2373.7|2362.2|2372.71|2361.21|23
1736021380000|2025-01-04 20:09:40|2373.48|2361.98|2372.92|2361.42|2373.5|2362|2372.67|2361.17|20
1736021390000|2025-01-04 20:09:50|2372.8|2361.3|2372.9|2361.4|2373.2|2361.7|2372.8|2361.3|25
1736021400000|2025-01-04 20:10:00|2372.96|2361.46|2372.64|2361.14|2373.03|2361.53|2372.64|2361.14|15
1736021410000|2025-01-04 20:10:10|2372.74|2361.24|2372.82|2361.32|2373.04|2361.54|2372.74|2361.24|11
1736021420000|2025-01-04 20:10:20|2372.85|2361.35|2373.49|2361.99|2373.7|2362.2|2372.78|2361.28|23
1736021430000|2025-01-04 20:10:30|2373.58|2362.08|2373.28|2361.78|2373.58|2362.08|2373.28|2361.78|4
1736021460000|2025-01-04 20:11:00|2372.96|2361.46|2372.64|2361.14|2372.96|2361.46|2372.64|2361.14|2
1736021470000|2025-01-04 20:11:10|2371.24|2359.74|2370.19|2358.69|2371.24|2359.74|2370.19|2358.69|19
1736021480000|2025-01-04 20:11:20|2369.68|2358.18|2370.04|2358.54|2370.11|2358.61|2369.44|2357.94|12
1736021490000|2025-01-04 20:11:30|2370.07|2358.57|2370.32|2358.82|2370.5|2359|2369.82|2358.32|26
1736021500000|2025-01-04 20:11:40|2370.3|2358.8|2371.25|2359.75|2371.49|2359.99|2370.3|2358.8|22
1736021510000|2025-01-04 20:11:50|2371.28|2359.78|2371.16|2359.66|2371.28|2359.78|2370.94|2359.44|23
1736021520000|2025-01-04 20:12:00|2371.08|2359.58|2371.5|2360|2371.81|2360.31|2371.08|2359.58|23
1736021530000|2025-01-04 20:12:10|2371.62|2360.12|2371.24|2359.74|2371.96|2360.46|2371.23|2359.73|23
1736021540000|2025-01-04 20:12:20|2371.22|2359.72|2370.49|2358.99|2371.31|2359.81|2370.42|2358.92|27
1736021550000|2025-01-04 20:12:30|2370.69|2359.19|2371.35|2359.85|2371.53|2360.03|2370.68|2359.18|24
1736021560000|2025-01-04 20:12:40|2371.39|2359.89|2371.34|2359.84|2371.53|2360.03|2371.22|2359.72|19
1736021570000|2025-01-04 20:12:50|2371.4|2359.9|2371.01|2359.51|2371.42|2359.92|2370.93|2359.43|22
1736021580000|2025-01-04 20:13:00|2370.96|2359.46|2369.69|2358.19|2370.96|2359.46|2369.66|2358.16|24
1736021590000|2025-01-04 20:13:10|2369.7|2358.2|2369.8|2358.3|2369.92|2358.42|2369.54|2358.04|23
1736021600000|2025-01-04 20:13:20|2369.92|2358.42|2370.26|2358.76|2370.45|2358.95|2369.92|2358.42|25
1736021610000|2025-01-04 20:13:30|2370.29|2358.79|2369.43|2357.93|2370.29|2358.79|2369.31|2357.81|20
1736021620000|2025-01-04 20:13:40|2369.46|2357.96|2369.98|2358.48|2370.05|2358.55|2369.46|2357.96|17
1736021630000|2025-01-04 20:13:50|2369.82|2358.32|2369.94|2358.44|2370.12|2358.62|2369.82|2358.32|25
1736021640000|2025-01-04 20:14:00|2369.8|2358.3|2368.96|2357.46|2369.84|2358.34|2368.96|2357.46|21
1736021650000|2025-01-04 20:14:10|2369.1|2357.6|2367.45|2355.95|2369.15|2357.65|2367.24|2355.74|30
1736021660000|2025-01-04 20:14:20|2367.56|2356.06|2367.06|2355.56|2367.56|2356.06|2366.93|2355.43|20
1736021670000|2025-01-04 20:14:30|2367.09|2355.59|2366.9|2355.4|2367.42|2355.92|2366.9|2355.4|22
1736021680000|2025-01-04 20:14:40|2366.89|2355.39|2366.24|2354.74|2367.05|2355.55|2366.24|2354.74|16
1736021690000|2025-01-04 20:14:50|2366.29|2354.79|2365.64|2354.14|2366.34|2354.84|2365.64|2354.14|22
1736021700000|2025-01-04 20:15:00|2365.67|2354.17|2365.34|2353.84|2365.67|2354.17|2365.15|2353.65|24
1736021710000|2025-01-04 20:15:10|2365.36|2353.86|2365.08|2353.58|2365.44|2353.94|2365.08|2353.58|9
1736021720000|2025-01-04 20:15:20|2365.28|2353.78|2369.12|2357.62|2369.3|2357.8|2365.28|2353.78|22
1736021730000|2025-01-04 20:15:30|2369.18|2357.68|2369.13|2357.63|2369.29|2357.79|2369|2357.5|30
1736021740000|2025-01-04 20:15:40|2369.14|2357.64|2369.09|2357.59|2369.37|2357.87|2368.97|2357.47|27
1736021750000|2025-01-04 20:15:50|2369.04|2357.54|2368.97|2357.47|2369.09|2357.59|2368.91|2357.41|21
1736021760000|2025-01-04 20:16:00|2368.89|2357.39|2368.87|2357.37|2368.94|2357.44|2368.87|2357.37|6
1736021780000|2025-01-04 20:16:20|2367.77|2356.27|2366.56|2355.06|2367.77|2356.27|2366.42|2354.92|16
1736021790000|2025-01-04 20:16:30|2366.57|2355.07|2366.21|2354.71|2366.57|2355.07|2366.01|2354.51|20
1736021800000|2025-01-04 20:16:40|2366.17|2354.67|2366.33|2354.83|2366.33|2354.83|2366.1|2354.6|20
1736021810000|2025-01-04 20:16:50|2366.22|2354.72|2365.36|2353.86|2366.3|2354.8|2365.36|2353.86|22
1736021820000|2025-01-04 20:17:00|2365.31|2353.81|2365.08|2353.58|2365.31|2353.81|2365.08|2353.58|4
1736021830000|2025-01-04 20:17:10|2365.31|2353.81|2365.53|2354.03|2365.53|2354.03|2365.3|2353.8|7
1736021840000|2025-01-04 20:17:20|2365.64|2354.14|2366.25|2354.75|2366.32|2354.82|2365.22|2353.72|27
1736021850000|2025-01-04 20:17:30|2366.22|2354.72|2367.46|2355.96|2367.49|2355.99|2366.19|2354.69|21
1736021860000|2025-01-04 20:17:40|2367.41|2355.91|2368.12|2356.62|2368.18|2356.68|2367.41|2355.91|26
1736021870000|2025-01-04 20:17:50|2368.14|2356.64|2368.09|2356.59|2368.26|2356.76|2367.99|2356.49|26
1736021880000|2025-01-04 20:18:00|2368.04|2356.54|2368.26|2356.76|2368.26|2356.76|2368.02|2356.52|19
1736021910000|2025-01-04 20:18:30|2368.11|2356.61|2368.26|2356.76|2368.26|2356.76|2368.11|2356.61|5
1736021940000|2025-01-04 20:19:00|2368.82|2357.32|2369.38|2357.88|2369.38|2357.88|2368.82|2357.32|2
1736021950000|2025-01-04 20:19:10|2369.24|2357.74|2369.38|2357.88|2369.38|2357.88|2369.24|2357.74|6
1736021990000|2025-01-04 20:19:50|2369.47|2357.97|2369.56|2358.06|2369.56|2358.06|2369.47|2357.97|2
1736022000000|2025-01-04 20:20:00|2370.15|2358.65|2372.36|2360.86|2372.36|2360.86|2370.15|2358.65|6
1736022010000|2025-01-04 20:20:10|2372.72|2361.22|2373.8|2362.3|2373.8|2362.3|2372.72|2361.22|4
1736022030000|2025-01-04 20:20:30|2373.65|2362.15|2373.8|2362.3|2373.8|2362.3|2373.11|2361.61|17
1736022040000|2025-01-04 20:20:40|2373.75|2362.25|2373.8|2362.3|2373.8|2362.3|2373.75|2362.25|2
1736022050000|2025-01-04 20:20:50|2373.44|2361.94|2373.71|2362.21|2373.79|2362.29|2373.25|2361.75|15
1736022060000|2025-01-04 20:21:00|2373.77|2362.27|2373.8|2362.3|2373.8|2362.3|2373.77|2362.27|2
1736022070000|2025-01-04 20:21:10|2374.35|2362.85|2374.35|2362.85|2374.35|2362.85|2374.35|2362.85|1
1736022090000|2025-01-04 20:21:30|2374.41|2362.91|2374.47|2362.97|2374.47|2362.97|2374.41|2362.91|2
1736022100000|2025-01-04 20:21:40|2374.57|2363.07|2375.44|2363.94|2375.44|2363.94|2374.57|2363.07|4
1736022120000|2025-01-04 20:22:00|2376.33|2364.83|2377.22|2365.72|2377.22|2365.72|2376.33|2364.83|2
1736022130000|2025-01-04 20:22:10|2377.27|2365.77|2377.33|2365.83|2377.33|2365.83|2377.27|2365.77|2
1736022160000|2025-01-04 20:22:40|2377.3|2365.8|2376.58|2365.08|2377.3|2365.8|2376.31|2364.81|15
1736022170000|2025-01-04 20:22:50|2376.5|2365|2376.81|2365.31|2376.94|2365.44|2376.35|2364.85|17
1736022180000|2025-01-04 20:23:00|2376.98|2365.48|2374.78|2363.28|2377.15|2365.65|2374.78|2363.28|35
1736022190000|2025-01-04 20:23:10|2374.61|2363.11|2376.04|2364.54|2376.04|2364.54|2374.61|2363.11|16
1736022200000|2025-01-04 20:23:20|2376.1|2364.6|2376.31|2364.81|2376.31|2364.81|2375.88|2364.38|18
1736022210000|2025-01-04 20:23:30|2376.43|2364.93|2375.93|2364.43|2376.93|2365.43|2375.85|2364.35|24
1736022220000|2025-01-04 20:23:40|2376.25|2364.75|2375.05|2363.55|2376.29|2364.79|2374.8|2363.3|25
1736022230000|2025-01-04 20:23:50|2374.93|2363.43|2375.67|2364.17|2375.67|2364.17|2374.75|2363.25|17
1736022240000|2025-01-04 20:24:00|2375.61|2364.11|2375.25|2363.75|2375.74|2364.24|2375.02|2363.52|23
1736022250000|2025-01-04 20:24:10|2375.37|2363.87|2375.9|2364.4|2375.9|2364.4|2375.22|2363.72|20
1736022260000|2025-01-04 20:24:20|2375.84|2364.34|2377.06|2365.56|2377.1|2365.6|2375.67|2364.17|36
1736022270000|2025-01-04 20:24:30|2377.03|2365.53|2375.74|2364.24|2377.1|2365.6|2375.69|2364.19|22
1736022280000|2025-01-04 20:24:40|2375.78|2364.28|2374.79|2363.29|2375.78|2364.28|2374.76|2363.26|26
1736022290000|2025-01-04 20:24:50|2374.85|2363.35|2374.84|2363.34|2375|2363.5|2374.8|2363.3|19
1736022300000|2025-01-04 20:25:00|2374.82|2363.32|2376.02|2364.52|2376.02|2364.52|2374.82|2363.32|26
1736022310000|2025-01-04 20:25:10|2376.01|2364.51|2375.53|2364.03|2376.01|2364.51|2375.45|2363.95|20
1736022320000|2025-01-04 20:25:20|2375.51|2364.01|2375.05|2363.55|2375.51|2364.01|2374.89|2363.39|21
1736022330000|2025-01-04 20:25:30|2375.03|2363.53|2375.13|2363.63|2375.5|2364|2375.03|2363.53|25
1736022340000|2025-01-04 20:25:40|2375.12|2363.62|2374.88|2363.38|2375.12|2363.62|2374.82|2363.32|11
1736022350000|2025-01-04 20:25:50|2374.82|2363.32|2375.05|2363.55|2375.17|2363.67|2374.82|2363.32|16
1736022360000|2025-01-04 20:26:00|2375.06|2363.56|2374.94|2363.44|2375.1|2363.6|2374.82|2363.32|17
1736022370000|2025-01-04 20:26:10|2375.03|2363.53|2375.03|2363.53|2375.03|2363.53|2374.91|2363.41|17
1736022390000|2025-01-04 20:26:30|2375.04|2363.54|2374.89|2363.39|2375.04|2363.54|2374.89|2363.39|4
1736022400000|2025-01-04 20:26:40|2375.01|2363.51|2375.66|2364.16|2376.06|2364.56|2375.01|2363.51|15
1736022410000|2025-01-04 20:26:50|2375.62|2364.12|2375.84|2364.34|2375.85|2364.35|2375.55|2364.05|25
1736022420000|2025-01-04 20:27:00|2375.97|2364.47|2376.99|2365.49|2377.13|2365.63|2375.97|2364.47|14
1736022430000|2025-01-04 20:27:10|2377.01|2365.51|2377.33|2365.83|2377.33|2365.83|2377.01|2365.51|12
1736022450000|2025-01-04 20:27:30|2377.6|2366.1|2377.93|2366.43|2377.93|2366.43|2377.6|2366.1|6
1736022480000|2025-01-04 20:28:00|2378.18|2366.68|2378.79|2367.29|2378.79|2367.29|2378.18|2366.68|5
1736022490000|2025-01-04 20:28:10|2379.09|2367.59|2379.4|2367.9|2379.4|2367.9|2379.09|2367.59|2
1736022510000|2025-01-04 20:28:30|2379.36|2367.86|2379.36|2367.86|2379.36|2367.86|2379.36|2367.86|1
1736022520000|2025-01-04 20:28:40|2380.83|2369.33|2380.68|2369.18|2380.83|2369.33|2380.21|2368.71|10
1736022530000|2025-01-04 20:28:50|2380.66|2369.16|2380.4|2368.9|2381.07|2369.57|2380.4|2368.9|20
1736022540000|2025-01-04 20:29:00|2380.58|2369.08|2382.18|2370.68|2382.26|2370.76|2380.37|2368.87|34
1736022550000|2025-01-04 20:29:10|2382.25|2370.75|2384.86|2373.36|2384.86|2373.36|2382.25|2370.75|13
1736022560000|2025-01-04 20:29:20|2384.85|2373.35|2384.43|2372.93|2384.85|2373.35|2383.9|2372.4|21
1736022570000|2025-01-04 20:29:30|2384.39|2372.89|2384.18|2372.68|2384.39|2372.89|2384.15|2372.65|19
1736022580000|2025-01-04 20:29:40|2384.12|2372.62|2383.81|2372.31|2384.59|2373.09|2383.54|2372.04|26
1736022590000|2025-01-04 20:29:50|2383.54|2372.04|2383.72|2372.22|2383.99|2372.49|2383.54|2372.04|25
1736022600000|2025-01-04 20:30:00|2383.8|2372.3|2383.12|2371.62|2383.8|2372.3|2381.81|2370.31|27
1736022610000|2025-01-04 20:30:10|2383.11|2371.61|2384.09|2372.59|2384.09|2372.59|2382.81|2371.31|28
1736022620000|2025-01-04 20:30:20|2384.31|2372.81|2383.33|2371.83|2384.35|2372.85|2383.1|2371.6|20
1736022630000|2025-01-04 20:30:30|2383.37|2371.87|2383.12|2371.62|2383.56|2372.06|2383.12|2371.62|35
1736022640000|2025-01-04 20:30:40|2383.05|2371.55|2383.42|2371.92|2383.49|2371.99|2383.05|2371.55|24
1736022650000|2025-01-04 20:30:50|2383.43|2371.93|2382.5|2371|2383.49|2371.99|2382.5|2371|21
1736022660000|2025-01-04 20:31:00|2381.15|2369.65|2378.37|2366.87|2381.15|2369.65|2378.37|2366.87|17
1736022670000|2025-01-04 20:31:10|2378.32|2366.82|2379.06|2367.56|2379.36|2367.86|2378.2|2366.7|15
1736022680000|2025-01-04 20:31:20|2378.94|2367.44|2378.31|2366.81|2379.12|2367.62|2378.11|2366.61|27
1736022690000|2025-01-04 20:31:30|2378.34|2366.84|2378.67|2367.17|2379.16|2367.66|2378.32|2366.82|20
1736022700000|2025-01-04 20:31:40|2378.69|2367.19|2379.66|2368.16|2379.66|2368.16|2378.67|2367.17|19
1736022710000|2025-01-04 20:31:50|2379.65|2368.15|2379.68|2368.18|2380.18|2368.68|2379.64|2368.14|19
1736022720000|2025-01-04 20:32:00|2379.72|2368.22|2379.57|2368.07|2380.04|2368.54|2379.41|2367.91|32
1736022730000|2025-01-04 20:32:10|2379.73|2368.23|2379.78|2368.28|2380.24|2368.74|2379.73|2368.23|23
1736022740000|2025-01-04 20:32:20|2379.19|2367.69|2378.1|2366.6|2379.42|2367.92|2378.05|2366.55|23
1736022750000|2025-01-04 20:32:30|2378.14|2366.64|2378.02|2366.52|2378.47|2366.97|2377.85|2366.35|23
1736022760000|2025-01-04 20:32:40|2378.01|2366.51|2376.54|2365.04|2378.01|2366.51|2376.54|2365.04|19
1736022770000|2025-01-04 20:32:50|2376.63|2365.13|2376.2|2364.7|2376.73|2365.23|2376.18|2364.68|24
1736022780000|2025-01-04 20:33:00|2375.38|2363.88|2377.39|2365.89|2377.57|2366.07|2375.38|2363.88|14
1736022790000|2025-01-04 20:33:10|2377.3|2365.8|2377.36|2365.86|2377.53|2366.03|2376.5|2365|21
1736022800000|2025-01-04 20:33:20|2377.37|2365.87|2377.38|2365.88|2377.39|2365.89|2376.73|2365.23|19
1736022810000|2025-01-04 20:33:30|2377.33|2365.83|2377.3|2365.8|2377.35|2365.85|2377.24|2365.74|9
1736022820000|2025-01-04 20:33:40|2377.43|2365.93|2377.39|2365.89|2377.43|2365.93|2377.18|2365.68|11
1736022830000|2025-01-04 20:33:50|2377.3|2365.8|2378.1|2366.6|2378.24|2366.74|2377.18|2365.68|13
1736022840000|2025-01-04 20:34:00|2378.07|2366.57|2377.86|2366.36|2378.29|2366.79|2377.86|2366.36|11
1736022850000|2025-01-04 20:34:10|2377.85|2366.35|2375.55|2364.05|2377.85|2366.35|2375.29|2363.79|20
1736022860000|2025-01-04 20:34:20|2375.54|2364.04|2375.35|2363.85|2375.77|2364.27|2375.16|2363.66|21
1736022870000|2025-01-04 20:34:30|2375.01|2363.51|2374.89|2363.39|2375.01|2363.51|2374.89|2363.39|2
1736022900000|2025-01-04 20:35:00|2375.19|2363.69|2375.12|2363.62|2375.31|2363.81|2374.89|2363.39|16
1736022910000|2025-01-04 20:35:10|2375.18|2363.68|2375.43|2363.93|2376.69|2365.19|2375.18|2363.68|16
1736022920000|2025-01-04 20:35:20|2375.42|2363.92|2374.89|2363.39|2375.42|2363.92|2374.89|2363.39|8
1736022940000|2025-01-04 20:35:40|2374.68|2363.18|2374.47|2362.97|2374.68|2363.18|2374.47|2362.97|2
1736022950000|2025-01-04 20:35:50|2373.78|2362.28|2373.03|2361.53|2373.78|2362.28|2372.1|2360.6|8
1736022960000|2025-01-04 20:36:00|2373.04|2361.54|2373.29|2361.79|2373.29|2361.79|2372.56|2361.06|15
1736022970000|2025-01-04 20:36:10|2373.39|2361.89|2373.5|2362|2374.03|2362.53|2373.39|2361.89|11
1736022980000|2025-01-04 20:36:20|2373.62|2362.12|2373.4|2361.9|2373.63|2362.13|2373.39|2361.89|10
1736022990000|2025-01-04 20:36:30|2373.38|2361.88|2373.16|2361.66|2373.38|2361.88|2373|2361.5|7
1736023000000|2025-01-04 20:36:40|2373.38|2361.88|2374.62|2363.12|2374.63|2363.13|2373.38|2361.88|12
1736023010000|2025-01-04 20:36:50|2374.75|2363.25|2375.39|2363.89|2375.58|2364.08|2374.75|2363.25|10
1736023020000|2025-01-04 20:37:00|2375.42|2363.92|2374.37|2362.87|2375.42|2363.92|2374.34|2362.84|15
1736023030000|2025-01-04 20:37:10|2374.36|2362.86|2373.28|2361.78|2374.36|2362.86|2373.28|2361.78|13
1736023040000|2025-01-04 20:37:20|2373.27|2361.77|2372.7|2361.2|2373.27|2361.77|2372.68|2361.18|7
1736023050000|2025-01-04 20:37:30|2372.77|2361.27|2372.76|2361.26|2372.77|2361.27|2372.76|2361.26|8
1736023060000|2025-01-04 20:37:40|2372.77|2361.27|2372.76|2361.26|2372.77|2361.27|2372.68|2361.18|5
1736023070000|2025-01-04 20:37:50|2372.75|2361.25|2372.75|2361.25|2372.75|2361.25|2372.75|2361.25|1
1736023080000|2025-01-04 20:38:00|2372.68|2361.18|2374.32|2362.82|2374.45|2362.95|2372.68|2361.18|13
1736023090000|2025-01-04 20:38:10|2374.44|2362.94|2374.95|2363.45|2375.46|2363.96|2374.32|2362.82|20
1736023100000|2025-01-04 20:38:20|2375|2363.5|2374.49|2362.99|2375.08|2363.58|2374.42|2362.92|13
1736023110000|2025-01-04 20:38:30|2374.51|2363.01|2375.27|2363.77|2375.29|2363.79|2374.48|2362.98|17
1736023120000|2025-01-04 20:38:40|2375.29|2363.79|2375.09|2363.59|2375.31|2363.81|2374.97|2363.47|24
1736023130000|2025-01-04 20:38:50|2375.08|2363.58|2374.2|2362.7|2375.43|2363.93|2374.12|2362.62|21
1736023140000|2025-01-04 20:39:00|2374.16|2362.66|2374.65|2363.15|2374.65|2363.15|2374.15|2362.65|21
1736023150000|2025-01-04 20:39:10|2375.35|2363.85|2375.19|2363.69|2375.37|2363.87|2375.01|2363.51|23
1736023160000|2025-01-04 20:39:20|2375.11|2363.61|2374.37|2362.87|2375.29|2363.79|2374.25|2362.75|23
1736023170000|2025-01-04 20:39:30|2374.34|2362.84|2374.4|2362.9|2374.44|2362.94|2374.26|2362.76|30
1736023180000|2025-01-04 20:39:40|2374.35|2362.85|2374.61|2363.11|2374.61|2363.11|2374.27|2362.77|15
1736023190000|2025-01-04 20:39:50|2374.76|2363.26|2375.2|2363.7|2375.21|2363.71|2374.76|2363.26|15
1736023200000|2025-01-04 20:40:00|2375.1|2363.6|2375.38|2363.88|2375.58|2364.08|2375.09|2363.59|26
1736023210000|2025-01-04 20:40:10|2375.37|2363.87|2374.27|2362.77|2375.37|2363.87|2374.27|2362.77|21
1736023220000|2025-01-04 20:40:20|2374.6|2363.1|2375.18|2363.68|2375.22|2363.72|2374.5|2363|18
1736023230000|2025-01-04 20:40:30|2375.27|2363.77|2375.58|2364.08|2375.58|2364.08|2375.27|2363.77|3
1736023250000|2025-01-04 20:40:50|2376.17|2364.67|2377.6|2366.1|2377.6|2366.1|2376.17|2364.67|5
1736023260000|2025-01-04 20:41:00|2377.78|2366.28|2378.61|2367.11|2378.61|2367.11|2377.78|2366.28|4
1736023280000|2025-01-04 20:41:20|2378.62|2367.12|2378.62|2367.12|2378.62|2367.12|2378.62|2367.12|1
1736023290000|2025-01-04 20:41:30|2379.06|2367.56|2381.27|2369.77|2381.27|2369.77|2379.06|2367.56|6
1736023300000|2025-01-04 20:41:40|2381.8|2370.3|2382.69|2371.19|2382.72|2371.22|2381.8|2370.3|17
1736023310000|2025-01-04 20:41:50|2382.72|2371.22|2383.81|2372.31|2384.08|2372.58|2382.72|2371.22|9
1736023320000|2025-01-04 20:42:00|2383.79|2372.29|2384.66|2373.16|2384.71|2373.21|2383.5|2372|18
1736023330000|2025-01-04 20:42:10|2384.65|2373.15|2384.1|2372.6|2384.65|2373.15|2383.99|2372.49|28
1736023340000|2025-01-04 20:42:20|2384.18|2372.68|2383.66|2372.16|2384.18|2372.68|2383.53|2372.03|18
1736023350000|2025-01-04 20:42:30|2383.71|2372.21|2382.85|2371.35|2383.71|2372.21|2382.3|2370.8|29
1736023360000|2025-01-04 20:42:40|2382.86|2371.36|2382.86|2371.36|2383.21|2371.71|2382.85|2371.35|27
1736023370000|2025-01-04 20:42:50|2382.71|2371.21|2383.17|2371.67|2383.59|2372.09|2382.71|2371.21|26
1736023380000|2025-01-04 20:43:00|2383.16|2371.66|2382.16|2370.66|2383.16|2371.66|2381.85|2370.35|28
1736023390000|2025-01-04 20:43:10|2382.2|2370.7|2383.12|2371.62|2383.18|2371.68|2382.17|2370.67|17
1736023400000|2025-01-04 20:43:20|2383.16|2371.66|2385.29|2373.79|2385.32|2373.82|2383.12|2371.62|21
1736023410000|2025-01-04 20:43:30|2385.32|2373.82|2384.27|2372.77|2385.32|2373.82|2384.27|2372.77|26
1736023420000|2025-01-04 20:43:40|2384.45|2372.95|2384.95|2373.45|2384.95|2373.45|2383.92|2372.42|26
1736023430000|2025-01-04 20:43:50|2385.16|2373.66|2385.32|2373.82|2385.32|2373.82|2385.1|2373.6|18
1736023450000|2025-01-04 20:44:10|2385.12|2373.62|2385.32|2373.82|2385.32|2373.82|2385.11|2373.61|4
1736023460000|2025-01-04 20:44:20|2385.28|2373.78|2384.95|2373.45|2385.28|2373.78|2384.62|2373.12|25
1736023470000|2025-01-04 20:44:30|2384.97|2373.47|2383.73|2372.23|2385.2|2373.7|2383.73|2372.23|28
1736023480000|2025-01-04 20:44:40|2383.87|2372.37|2384.15|2372.65|2384.45|2372.95|2383.59|2372.09|29
1736023490000|2025-01-04 20:44:50|2383.83|2372.33|2384.96|2373.46|2384.97|2373.47|2383.83|2372.33|30
1736023500000|2025-01-04 20:45:00|2384.84|2373.34|2384.83|2373.33|2385.32|2373.82|2384.79|2373.29|31
1736023510000|2025-01-04 20:45:10|2384.95|2373.45|2383.2|2371.7|2385.28|2373.78|2382.62|2371.12|26
1736023520000|2025-01-04 20:45:20|2383.07|2371.57|2381.79|2370.29|2383.08|2371.58|2381.19|2369.69|34
1736023530000|2025-01-04 20:45:30|2381.91|2370.41|2382.63|2371.13|2382.75|2371.25|2381.76|2370.26|25
1736023540000|2025-01-04 20:45:40|2382.7|2371.2|2383.51|2372.01|2383.52|2372.02|2382.55|2371.05|21
1736023550000|2025-01-04 20:45:50|2383.5|2372|2383.25|2371.75|2383.52|2372.02|2382.93|2371.43|32
1736023560000|2025-01-04 20:46:00|2383.52|2372.02|2385.32|2373.82|2385.32|2373.82|2383.52|2372.02|28
1736023620000|2025-01-04 20:47:00|2385.33|2373.83|2386.02|2374.52|2386.02|2374.52|2385.33|2373.83|3
1736023630000|2025-01-04 20:47:10|2386.05|2374.55|2386.51|2375.01|2386.51|2375.01|2386.05|2374.55|6
1736023640000|2025-01-04 20:47:20|2386.86|2375.36|2386.66|2375.16|2386.86|2375.36|2386.62|2375.12|3
1736023650000|2025-01-04 20:47:30|2386.5|2375|2386.3|2374.8|2386.64|2375.14|2386.25|2374.75|23
1736023660000|2025-01-04 20:47:40|2386.18|2374.68|2386.86|2375.36|2386.86|2375.36|2386.16|2374.66|14
1736023680000|2025-01-04 20:48:00|2386.84|2375.34|2387.24|2375.74|2387.9|2376.4|2386.8|2375.3|19
1736023690000|2025-01-04 20:48:10|2387.42|2375.92|2387.61|2376.11|2387.73|2376.23|2387.42|2375.92|19
1736023700000|2025-01-04 20:48:20|2387.62|2376.12|2387.37|2375.87|2387.67|2376.17|2387.26|2375.76|24
1736023710000|2025-01-04 20:48:30|2387.38|2375.88|2387.8|2376.3|2387.81|2376.31|2387.38|2375.88|20
1736023720000|2025-01-04 20:48:40|2387.71|2376.21|2386.69|2375.19|2387.76|2376.26|2386.69|2375.19|20
1736023730000|2025-01-04 20:48:50|2386.68|2375.18|2386.84|2375.34|2387.47|2375.97|2386.55|2375.05|25
1736023740000|2025-01-04 20:49:00|2386.75|2375.25|2387.32|2375.82|2387.35|2375.85|2385.8|2374.3|26
1736023750000|2025-01-04 20:49:10|2387.49|2375.99|2387.35|2375.85|2387.84|2376.34|2387.01|2375.51|24
1736023760000|2025-01-04 20:49:20|2387.23|2375.73|2387.26|2375.76|2387.44|2375.94|2387.01|2375.51|27
1736023770000|2025-01-04 20:49:30|2387.21|2375.71|2387.15|2375.65|2387.59|2376.09|2387.15|2375.65|25
1736023780000|2025-01-04 20:49:40|2387.17|2375.67|2387.03|2375.53|2387.2|2375.7|2386.7|2375.2|30
1736023790000|2025-01-04 20:49:50|2387.06|2375.56|2386.62|2375.12|2387.6|2376.1|2386.58|2375.08|22
1736023800000|2025-01-04 20:50:00|2386.53|2375.03|2384.25|2372.75|2386.9|2375.4|2384.23|2372.73|20
1736023810000|2025-01-04 20:50:10|2384.23|2372.73|2382.59|2371.09|2384.24|2372.74|2382.33|2370.83|21
1736023820000|2025-01-04 20:50:20|2382.58|2371.08|2382.35|2370.85|2383.02|2371.52|2381.9|2370.4|22
1736023830000|2025-01-04 20:50:30|2382.38|2370.88|2381.58|2370.08|2382.38|2370.88|2381.58|2370.08|28
1736023840000|2025-01-04 20:50:40|2381.13|2369.63|2380.92|2369.42|2381.13|2369.63|2380.56|2369.06|25
1736023850000|2025-01-04 20:50:50|2380.68|2369.18|2380.39|2368.89|2380.7|2369.2|2379.94|2368.44|23
1736023860000|2025-01-04 20:51:00|2380.35|2368.85|2380.4|2368.9|2380.73|2369.23|2380.08|2368.58|30
1736023870000|2025-01-04 20:51:10|2380.28|2368.78|2377.63|2366.13|2380.28|2368.78|2377.63|2366.13|32
1736023880000|2025-01-04 20:51:20|2377.62|2366.12|2377.86|2366.36|2377.86|2366.36|2377.36|2365.86|13
1736023890000|2025-01-04 20:51:30|2377.74|2366.24|2377.82|2366.32|2377.83|2366.33|2377.58|2366.08|27
1736023900000|2025-01-04 20:51:40|2377.83|2366.33|2377.77|2366.27|2378.32|2366.82|2377.64|2366.14|24
1736023910000|2025-01-04 20:51:50|2377.75|2366.25|2378.93|2367.43|2379.26|2367.76|2377.74|2366.24|27
1736023920000|2025-01-04 20:52:00|2378.95|2367.45|2379.31|2367.81|2379.31|2367.81|2378.47|2366.97|29
1736023930000|2025-01-04 20:52:10|2379.3|2367.8|2382.08|2370.58|2382.08|2370.58|2379.18|2367.68|26
1736023940000|2025-01-04 20:52:20|2381.91|2370.41|2382.23|2370.73|2382.31|2370.81|2381.28|2369.78|23
1736023950000|2025-01-04 20:52:30|2382.17|2370.67|2381.85|2370.35|2382.23|2370.73|2381.76|2370.26|29
1736023960000|2025-01-04 20:52:40|2381.97|2370.47|2381.28|2369.78|2382.1|2370.6|2380.98|2369.48|30
1736023970000|2025-01-04 20:52:50|2381.16|2369.66|2381.18|2369.68|2381.26|2369.76|2380.87|2369.37|21
1736023980000|2025-01-04 20:53:00|2381.8|2370.3|2381.71|2370.21|2381.91|2370.41|2381.35|2369.85|16
1736023990000|2025-01-04 20:53:10|2381.6|2370.1|2381.25|2369.75|2382.06|2370.56|2381.14|2369.64|27
1736024000000|2025-01-04 20:53:20|2381.21|2369.71|2380.82|2369.32|2381.23|2369.73|2380.78|2369.28|20
1736024010000|2025-01-04 20:53:30|2380.84|2369.34|2381.89|2370.39|2381.89|2370.39|2380.76|2369.26|19
1736024020000|2025-01-04 20:53:40|2381.95|2370.45|2381.8|2370.3|2382.05|2370.55|2381.68|2370.18|29
1736024030000|2025-01-04 20:53:50|2381.92|2370.42|2382.15|2370.65|2382.2|2370.7|2381.92|2370.42|19
1736024040000|2025-01-04 20:54:00|2382.2|2370.7|2381.93|2370.43|2382.2|2370.7|2381.77|2370.27|13
1736024050000|2025-01-04 20:54:10|2381.53|2370.03|2381.27|2369.77|2381.55|2370.05|2381.23|2369.73|22
1736024060000|2025-01-04 20:54:20|2381.31|2369.81|2381.1|2369.6|2381.37|2369.87|2380.19|2368.69|20
1736024070000|2025-01-04 20:54:30|2381.09|2369.59|2380.85|2369.35|2381.4|2369.9|2380.85|2369.35|21
1736024080000|2025-01-04 20:54:40|2380.3|2368.8|2379.9|2368.4|2380.46|2368.96|2379.78|2368.28|22
1736024090000|2025-01-04 20:54:50|2379.78|2368.28|2379.75|2368.25|2380.46|2368.96|2379.72|2368.22|18
1736024100000|2025-01-04 20:55:00|2379.53|2368.03|2378.2|2366.7|2379.53|2368.03|2378.2|2366.7|25
1736024110000|2025-01-04 20:55:10|2378.22|2366.72|2379.44|2367.94|2379.46|2367.96|2378.22|2366.72|33
1736024120000|2025-01-04 20:55:20|2379.42|2367.92|2379.64|2368.14|2379.64|2368.14|2379.21|2367.71|26
1736024130000|2025-01-04 20:55:30|2379.97|2368.47|2379.53|2368.03|2380.51|2369.01|2379.28|2367.78|20
1736024140000|2025-01-04 20:55:40|2379.59|2368.09|2379.24|2367.74|2379.59|2368.09|2379.17|2367.67|24
1736024150000|2025-01-04 20:55:50|2379.22|2367.72|2378.84|2367.34|2379.25|2367.75|2378.24|2366.74|24
1736024160000|2025-01-04 20:56:00|2378.82|2367.32|2379.33|2367.83|2379.47|2367.97|2378.82|2367.32|28
1736024170000|2025-01-04 20:56:10|2379.32|2367.82|2379.5|2368|2379.5|2368|2379.32|2367.82|20
1736024180000|2025-01-04 20:56:20|2379.51|2368.01|2379.58|2368.08|2379.58|2368.08|2379.39|2367.89|13
1736024190000|2025-01-04 20:56:30|2379.57|2368.07|2379.58|2368.08|2379.58|2368.08|2379.44|2367.94|6
1736024400000|2025-01-04 21:00:00|2380.17|2368.67|2382.26|2370.76|2382.26|2370.76|2380.17|2368.67|6
1736024410000|2025-01-04 21:00:10|2383.46|2371.96|2383.46|2371.96|2383.46|2371.96|2383.46|2371.96|1
1736024420000|2025-01-04 21:00:20|2383.62|2372.12|2386.19|2374.69|2386.19|2374.69|2383.62|2372.12|6
1736024430000|2025-01-04 21:00:30|2386.92|2375.42|2387.03|2375.53|2387.17|2375.67|2386.92|2375.42|4
1736024440000|2025-01-04 21:00:40|2387.07|2375.57|2387.9|2376.4|2387.9|2376.4|2387.02|2375.52|23
1736024460000|2025-01-04 21:01:00|2387.96|2376.46|2388.02|2376.52|2388.02|2376.52|2387.96|2376.46|4
1736024480000|2025-01-04 21:01:20|2388.05|2376.55|2388.08|2376.58|2388.08|2376.58|2388.05|2376.55|2
1736024500000|2025-01-04 21:01:40|2389.86|2378.36|2390.61|2379.11|2390.64|2379.14|2389.86|2378.36|11
1736024510000|2025-01-04 21:01:50|2390.64|2379.14|2391.39|2379.89|2391.39|2379.89|2390.64|2379.14|14
1736024520000|2025-01-04 21:02:00|2391.42|2379.92|2391.08|2379.58|2391.91|2380.41|2391.01|2379.51|13
1736024530000|2025-01-04 21:02:10|2391.33|2379.83|2391.51|2380.01|2391.88|2380.38|2391.3|2379.8|13
1736024540000|2025-01-04 21:02:20|2391.58|2380.08|2390.98|2379.48|2391.77|2380.27|2390.96|2379.46|13
1736024550000|2025-01-04 21:02:30|2391.13|2379.63|2391.89|2380.39|2392.04|2380.54|2390.98|2379.48|19
1736024560000|2025-01-04 21:02:40|2391.77|2380.27|2391.73|2380.23|2391.89|2380.39|2391.55|2380.05|26
1736024570000|2025-01-04 21:02:50|2391.32|2379.82|2391.58|2380.08|2391.72|2380.22|2390.9|2379.4|25
1736024580000|2025-01-04 21:03:00|2391.61|2380.11|2390.52|2379.02|2391.61|2380.11|2390.52|2379.02|19
1736024590000|2025-01-04 21:03:10|2390.7|2379.2|2391.62|2380.12|2391.97|2380.47|2390.69|2379.19|27
1736024600000|2025-01-04 21:03:20|2391.52|2380.02|2391.12|2379.62|2391.74|2380.24|2391.06|2379.56|27
1736024610000|2025-01-04 21:03:30|2390.94|2379.44|2390.57|2379.07|2390.94|2379.44|2390.52|2379.02|30
1736024620000|2025-01-04 21:03:40|2391.02|2379.52|2391.73|2380.23|2391.84|2380.34|2390.77|2379.27|23
1736024630000|2025-01-04 21:03:50|2391.81|2380.31|2391.77|2380.27|2391.92|2380.42|2391.75|2380.25|24
1736024640000|2025-01-04 21:04:00|2391.79|2380.29|2391.47|2379.97|2392.13|2380.63|2391.45|2379.95|25
1736024650000|2025-01-04 21:04:10|2391.51|2380.01|2391.34|2379.84|2391.59|2380.09|2390.98|2379.48|30
1736024660000|2025-01-04 21:04:20|2391.32|2379.82|2390.52|2379.02|2391.35|2379.85|2390.52|2379.02|24
1736024670000|2025-01-04 21:04:30|2390.56|2379.06|2391.14|2379.64|2391.5|2380|2390.52|2379.02|13
1736024680000|2025-01-04 21:04:40|2391.15|2379.65|2392.08|2380.58|2392.08|2380.58|2391.15|2379.65|26
1736024690000|2025-01-04 21:04:50|2392.14|2380.64|2392.14|2380.64|2392.27|2380.77|2392.13|2380.63|9
1736024700000|2025-01-04 21:05:00|2391.96|2380.46|2391.82|2380.32|2392.15|2380.65|2391.41|2379.91|31
1736024710000|2025-01-04 21:05:10|2392.01|2380.51|2391.91|2380.41|2392.1|2380.6|2391.56|2380.06|28
1736024720000|2025-01-04 21:05:20|2392.1|2380.6|2392.3|2380.8|2392.31|2380.81|2391.53|2380.03|19
1736024730000|2025-01-04 21:05:30|2392.32|2380.82|2392.1|2380.6|2392.77|2381.27|2392.1|2380.6|15
1736024740000|2025-01-04 21:05:40|2392.14|2380.64|2391.13|2379.63|2392.17|2380.67|2391.13|2379.63|17
1736024750000|2025-01-04 21:05:50|2391.08|2379.58|2391.16|2379.66|2391.56|2380.06|2390.92|2379.42|19
1736024760000|2025-01-04 21:06:00|2391.25|2379.75|2391.27|2379.77|2391.99|2380.49|2391.2|2379.7|24
1736024770000|2025-01-04 21:06:10|2391.3|2379.8|2391.2|2379.7|2391.48|2379.98|2390.88|2379.38|27
1736024780000|2025-01-04 21:06:20|2391.25|2379.75|2391.12|2379.62|2391.44|2379.94|2391.03|2379.53|23
1736024790000|2025-01-04 21:06:30|2391.17|2379.67|2390.61|2379.11|2391.78|2380.28|2390.09|2378.59|23
1736024800000|2025-01-04 21:06:40|2390.51|2379.01|2390.35|2378.85|2390.64|2379.14|2389.99|2378.49|24
1736024810000|2025-01-04 21:06:50|2390.28|2378.78|2388.47|2376.97|2390.28|2378.78|2387.31|2375.81|14
1736024820000|2025-01-04 21:07:00|2388.22|2376.72|2386.22|2374.72|2388.47|2376.97|2386.16|2374.66|24
1736024830000|2025-01-04 21:07:10|2386.19|2374.69|2387.12|2375.62|2387.54|2376.04|2386.19|2374.69|26
1736024840000|2025-01-04 21:07:20|2387.18|2375.68|2387.71|2376.21|2388.31|2376.81|2387.18|2375.68|23
1736024850000|2025-01-04 21:07:30|2387.65|2376.15|2388.97|2377.47|2388.98|2377.48|2387.65|2376.15|23
1736024860000|2025-01-04 21:07:40|2388.85|2377.35|2388.69|2377.19|2388.86|2377.36|2388.58|2377.08|15
1736024870000|2025-01-04 21:07:50|2388.64|2377.14|2388.56|2377.06|2388.86|2377.36|2388.47|2376.97|22
1736024880000|2025-01-04 21:08:00|2388.58|2377.08|2388.98|2377.48|2388.98|2377.48|2388.58|2377.08|3
1736024900000|2025-01-04 21:08:20|2388.8|2377.3|2389.97|2378.47|2390.15|2378.65|2388.8|2377.3|5
1736024910000|2025-01-04 21:08:30|2388.86|2377.36|2385.64|2374.14|2388.86|2377.36|2385.64|2374.14|31
1736024920000|2025-01-04 21:08:40|2385.56|2374.06|2387.42|2375.92|2387.42|2375.92|2385.51|2374.01|18
1736024930000|2025-01-04 21:08:50|2387.41|2375.91|2388.57|2377.07|2388.81|2377.31|2387.41|2375.91|26
1736024940000|2025-01-04 21:09:00|2388.58|2377.08|2386.94|2375.44|2388.58|2377.08|2386.93|2375.43|21
1736024950000|2025-01-04 21:09:10|2386.75|2375.25|2386.49|2374.99|2386.78|2375.28|2386.49|2374.99|16
1736024960000|2025-01-04 21:09:20|2386.37|2374.87|2386.56|2375.06|2386.62|2375.12|2385.69|2374.19|17
1736024970000|2025-01-04 21:09:30|2386.54|2375.04|2385.53|2374.03|2386.69|2375.19|2385.53|2374.03|15
1736024980000|2025-01-04 21:09:40|2385.47|2373.97|2385.66|2374.16|2385.71|2374.21|2385.46|2373.96|15
1736024990000|2025-01-04 21:09:50|2385.62|2374.12|2387.2|2375.7|2387.2|2375.7|2385.58|2374.08|16
1736025000000|2025-01-04 21:10:00|2387.08|2375.58|2387.95|2376.45|2388.38|2376.88|2386.91|2375.41|14
1736025010000|2025-01-04 21:10:10|2387.9|2376.4|2389.05|2377.55|2389.05|2377.55|2387.61|2376.11|14
1736025040000|2025-01-04 21:10:40|2388.96|2377.46|2388.96|2377.46|2388.96|2377.46|2388.96|2377.46|1
1736025050000|2025-01-04 21:10:50|2388.85|2377.35|2388.06|2376.56|2388.92|2377.42|2388.06|2376.56|18
1736025060000|2025-01-04 21:11:00|2388.04|2376.54|2388.02|2376.52|2388.5|2377|2387.86|2376.36|24
1736025070000|2025-01-04 21:11:10|2387.97|2376.47|2388.95|2377.45|2388.95|2377.45|2387.72|2376.22|24
1736025080000|2025-01-04 21:11:20|2388.92|2377.42|2389.05|2377.55|2389.05|2377.55|2388.65|2377.15|15
1736025090000|2025-01-04 21:11:30|2389.2|2377.7|2389.36|2377.86|2389.36|2377.86|2389.2|2377.7|2
1736025110000|2025-01-04 21:11:50|2389.42|2377.92|2390.43|2378.93|2390.51|2379.01|2389.42|2377.92|10
1736025120000|2025-01-04 21:12:00|2390.48|2378.98|2390.86|2379.36|2390.86|2379.36|2390.48|2378.98|4
1736025130000|2025-01-04 21:12:10|2390.98|2379.48|2391.1|2379.6|2391.1|2379.6|2390.98|2379.48|2
1736025190000|2025-01-04 21:13:10|2391.06|2379.56|2391.02|2379.52|2391.1|2379.6|2390.97|2379.47|5
1736025200000|2025-01-04 21:13:20|2391.06|2379.56|2389.8|2378.3|2391.06|2379.56|2389.75|2378.25|21
1736025210000|2025-01-04 21:13:30|2389.93|2378.43|2389.72|2378.22|2390.53|2379.03|2389.22|2377.72|24
1736025220000|2025-01-04 21:13:40|2389.6|2378.1|2388.96|2377.46|2390.06|2378.56|2388.9|2377.4|24
1736025230000|2025-01-04 21:13:50|2388.84|2377.34|2389.68|2378.18|2390|2378.5|2388.78|2377.28|19
1736025240000|2025-01-04 21:14:00|2389.72|2378.22|2388.48|2376.98|2389.72|2378.22|2388.48|2376.98|22
1736025250000|2025-01-04 21:14:10|2388.42|2376.92|2388.48|2376.98|2388.48|2376.98|2388.15|2376.65|20
1736025260000|2025-01-04 21:14:20|2388.51|2377.01|2388.28|2376.78|2388.51|2377.01|2388.13|2376.63|20
1736025270000|2025-01-04 21:14:30|2388.39|2376.89|2389.26|2377.76|2389.41|2377.91|2388.23|2376.73|11
1736025280000|2025-01-04 21:14:40|2389.28|2377.78|2390.9|2379.4|2390.91|2379.41|2389.22|2377.72|26
1736025290000|2025-01-04 21:14:50|2390.91|2379.41|2390.93|2379.43|2391.06|2379.56|2390.91|2379.41|8
1736025300000|2025-01-04 21:15:00|2390.91|2379.41|2390.92|2379.42|2391.1|2379.6|2390.82|2379.32|14
1736025310000|2025-01-04 21:15:10|2390.88|2379.38|2390.22|2378.72|2390.88|2379.38|2390.14|2378.64|16
1736025320000|2025-01-04 21:15:20|2390.16|2378.66|2389.5|2378|2390.29|2378.79|2389.45|2377.95|16
1736025330000|2025-01-04 21:15:30|2389.33|2377.83|2389.28|2377.78|2390.43|2378.93|2389.28|2377.78|22
1736025340000|2025-01-04 21:15:40|2389.34|2377.84|2388.55|2377.05|2389.59|2378.09|2388.4|2376.9|15
1736025350000|2025-01-04 21:15:50|2388.69|2377.19|2389.46|2377.96|2389.51|2378.01|2388.69|2377.19|13
1736025360000|2025-01-04 21:16:00|2389.48|2377.98|2390.93|2379.43|2391.02|2379.52|2389.05|2377.55|26
1736025370000|2025-01-04 21:16:10|2391.02|2379.52|2391.32|2379.82|2391.32|2379.82|2390.87|2379.37|14
1736025380000|2025-01-04 21:16:20|2391.45|2379.95|2391.88|2380.38|2391.88|2380.38|2391.45|2379.95|4
1736025400000|2025-01-04 21:16:40|2392.1|2380.6|2392.32|2380.82|2392.32|2380.82|2392.1|2380.6|2
1736025440000|2025-01-04 21:17:20|2392.33|2380.83|2392.66|2381.16|2392.66|2381.16|2392.33|2380.83|4
1736025450000|2025-01-04 21:17:30|2392.97|2381.47|2393.23|2381.73|2393.23|2381.73|2392.97|2381.47|2
1736025470000|2025-01-04 21:17:50|2393.24|2381.74|2393.88|2382.38|2393.88|2382.38|2393.24|2381.74|4
1736025480000|2025-01-04 21:18:00|2393.91|2382.41|2393.95|2382.45|2393.95|2382.45|2393.91|2382.41|2
1736025490000|2025-01-04 21:18:10|2394.09|2382.59|2394.09|2382.59|2394.09|2382.59|2394.09|2382.59|1
1736025500000|2025-01-04 21:18:20|2395.32|2383.82|2394.85|2383.35|2395.79|2384.29|2394.85|2383.35|19
1736025520000|2025-01-04 21:18:40|2394.96|2383.46|2394.85|2383.35|2395.11|2383.61|2394.85|2383.35|12
1736025530000|2025-01-04 21:18:50|2394.98|2383.48|2394.5|2383|2394.98|2383.48|2394.5|2383|14
1736025540000|2025-01-04 21:19:00|2394.24|2382.74|2393.35|2381.85|2394.24|2382.74|2392.54|2381.04|17
1736025550000|2025-01-04 21:19:10|2393.41|2381.91|2394.21|2382.71|2394.21|2382.71|2393.29|2381.79|15
1736025560000|2025-01-04 21:19:20|2394.06|2382.56|2395.13|2383.63|2395.13|2383.63|2393.92|2382.42|11
1736025570000|2025-01-04 21:19:30|2395.14|2383.64|2395.35|2383.85|2395.35|2383.85|2395.14|2383.64|3
1736025580000|2025-01-04 21:19:40|2395.66|2384.16|2395.96|2384.46|2395.96|2384.46|2395.66|2384.16|2
1736025600000|2025-01-04 21:20:00|2395.72|2384.22|2395.63|2384.13|2395.96|2384.46|2395.63|2384.13|12
1736025610000|2025-01-04 21:20:10|2395.33|2383.83|2395.96|2384.46|2395.96|2384.46|2395.28|2383.78|15
1736025620000|2025-01-04 21:20:20|2395.91|2384.41|2395.96|2384.46|2395.96|2384.46|2395.91|2384.41|3
1736025630000|2025-01-04 21:20:30|2397.41|2385.91|2401.57|2390.07|2401.57|2390.07|2397.41|2385.91|9
1736025640000|2025-01-04 21:20:40|2401.45|2389.95|2401.4|2389.9|2402.04|2390.54|2401.17|2389.67|25
1736025650000|2025-01-04 21:20:50|2401.39|2389.89|2402.63|2391.13|2402.73|2391.23|2399.91|2388.41|27
1736025660000|2025-01-04 21:21:00|2402.75|2391.25|2401.17|2389.67|2403.15|2391.65|2401.17|2389.67|26
1736025670000|2025-01-04 21:21:10|2400.81|2389.31|2401.34|2389.84|2401.52|2390.02|2399.99|2388.49|32
1736025680000|2025-01-04 21:21:20|2401.28|2389.78|2402.77|2391.27|2402.77|2391.27|2400.8|2389.3|23
1736025690000|2025-01-04 21:21:30|2402.72|2391.22|2401.61|2390.11|2402.72|2391.22|2401.61|2390.11|13
1736025700000|2025-01-04 21:21:40|2401.44|2389.94|2402.36|2390.86|2402.47|2390.97|2400.65|2389.15|20
1736025710000|2025-01-04 21:21:50|2402.47|2390.97|2402.77|2391.27|2402.77|2391.27|2402.47|2390.97|15
1736025720000|2025-01-04 21:22:00|2403.36|2391.86|2403.68|2392.18|2403.68|2392.18|2403.36|2391.86|2
1736025730000|2025-01-04 21:22:10|2403.36|2391.86|2404.67|2393.17|2404.67|2393.17|2403.36|2391.86|17
1736025740000|2025-01-04 21:22:20|2404.62|2393.12|2405.04|2393.54|2405.04|2393.54|2404.5|2393|17
1736025750000|2025-01-04 21:22:30|2405|2393.5|2404.73|2393.23|2405|2393.5|2404.66|2393.16|17
1736025760000|2025-01-04 21:22:40|2404.7|2393.2|2405.28|2393.78|2405.4|2393.9|2404.7|2393.2|24
1736025770000|2025-01-04 21:22:50|2405.19|2393.69|2404.72|2393.22|2405.19|2393.69|2404.72|2393.22|11
1736025780000|2025-01-04 21:23:00|2404.82|2393.32|2405.25|2393.75|2405.27|2393.77|2404.7|2393.2|20
1736025790000|2025-01-04 21:23:10|2405.21|2393.71|2406.46|2394.96|2406.46|2394.96|2405.21|2393.71|15
1736025800000|2025-01-04 21:23:20|2406.57|2395.07|2408.47|2396.97|2409.64|2398.14|2406.57|2395.07|21
1736025810000|2025-01-04 21:23:30|2408.83|2397.33|2409.07|2397.57|2409.15|2397.65|2408.6|2397.1|29
1736025820000|2025-01-04 21:23:40|2409.06|2397.56|2406.59|2395.09|2409.06|2397.56|2406.59|2395.09|11
1736025830000|2025-01-04 21:23:50|2406.53|2395.03|2405.04|2393.54|2406.53|2395.03|2404.85|2393.35|26
1736025840000|2025-01-04 21:24:00|2404.85|2393.35|2404.67|2393.17|2404.85|2393.35|2404.33|2392.83|11
1736025850000|2025-01-04 21:24:10|2404.61|2393.11|2404.57|2393.07|2404.68|2393.18|2404.54|2393.04|18
1736025860000|2025-01-04 21:24:20|2404.59|2393.09|2405.85|2394.35|2405.97|2394.47|2404.59|2393.09|18
1736025870000|2025-01-04 21:24:30|2405.88|2394.38|2405.75|2394.25|2405.88|2394.38|2405.53|2394.03|23
1736025880000|2025-01-04 21:24:40|2405.64|2394.14|2404.7|2393.2|2405.66|2394.16|2404.7|2393.2|13
1736025890000|2025-01-04 21:24:50|2404.69|2393.19|2404.67|2393.17|2404.79|2393.29|2404.67|2393.17|7
1736025900000|2025-01-04 21:25:00|2404.64|2393.14|2405.07|2393.57|2405.07|2393.57|2404.63|2393.13|14
1736025910000|2025-01-04 21:25:10|2405.06|2393.56|2405.29|2393.79|2405.6|2394.1|2405.04|2393.54|9
1736025920000|2025-01-04 21:25:20|2405.28|2393.78|2403.03|2391.53|2405.28|2393.78|2403.03|2391.53|15
1736025930000|2025-01-04 21:25:30|2402.85|2391.35|2401.46|2389.96|2402.85|2391.35|2401.46|2389.96|10
1736025940000|2025-01-04 21:25:40|2401.4|2389.9|2400.61|2389.11|2401.4|2389.9|2400.61|2389.11|12
1736025950000|2025-01-04 21:25:50|2400.63|2389.13|2400.34|2388.84|2400.63|2389.13|2400.34|2388.84|11
1736025960000|2025-01-04 21:26:00|2400.66|2389.16|2401.44|2389.94|2401.55|2390.05|2400.66|2389.16|18
1736025970000|2025-01-04 21:26:10|2401.68|2390.18|2401.79|2390.29|2401.79|2390.29|2401.68|2390.18|2
1736025980000|2025-01-04 21:26:20|2403.2|2391.7|2403.74|2392.24|2404.85|2393.35|2403.2|2391.7|12
1736025990000|2025-01-04 21:26:30|2403.85|2392.35|2404.74|2393.24|2404.78|2393.28|2403.64|2392.14|14
1736026000000|2025-01-04 21:26:40|2404.82|2393.32|2405.35|2393.85|2406.01|2394.51|2404.82|2393.32|16
1736026010000|2025-01-04 21:26:50|2405.31|2393.81|2405.31|2393.81|2405.33|2393.83|2405.28|2393.78|9
1736026020000|2025-01-04 21:27:00|2405.53|2394.03|2404.8|2393.3|2405.53|2394.03|2404.8|2393.3|9
1736026030000|2025-01-04 21:27:10|2404.79|2393.29|2404.78|2393.28|2404.79|2393.29|2404.78|2393.28|2
1736026040000|2025-01-04 21:27:20|2404.77|2393.27|2404.8|2393.3|2404.8|2393.3|2404.75|2393.25|8
1736026050000|2025-01-04 21:27:30|2404.79|2393.29|2404.76|2393.26|2404.79|2393.29|2404.76|2393.26|4
1736026060000|2025-01-04 21:27:40|2404.75|2393.25|2404.75|2393.25|2404.75|2393.25|2404.75|2393.25|1
1736026070000|2025-01-04 21:27:50|2405.02|2393.52|2405.07|2393.57|2405.15|2393.65|2405.01|2393.51|10
1736026080000|2025-01-04 21:28:00|2405.27|2393.77|2404.99|2393.49|2405.27|2393.77|2404.99|2393.49|5
1736026090000|2025-01-04 21:28:10|2404.98|2393.48|2404.87|2393.37|2404.98|2393.48|2404.87|2393.37|5
1736026100000|2025-01-04 21:28:20|2404.86|2393.36|2404.75|2393.25|2404.86|2393.36|2404.75|2393.25|2
1736026130000|2025-01-04 21:28:50|2403.55|2392.05|2403.46|2391.96|2403.55|2392.05|2403.46|2391.96|2
1736026140000|2025-01-04 21:29:00|2403.39|2391.89|2401.26|2389.76|2403.39|2391.89|2401.26|2389.76|14
1736026150000|2025-01-04 21:29:10|2401.25|2389.75|2399.57|2388.07|2401.25|2389.75|2399.57|2388.07|8
1736026160000|2025-01-04 21:29:20|2399.54|2388.04|2399.53|2388.03|2399.77|2388.27|2399.52|2388.02|14
1736026170000|2025-01-04 21:29:30|2399.7|2388.2|2399.9|2388.4|2399.99|2388.49|2399.52|2388.02|13
1736026180000|2025-01-04 21:29:40|2399.89|2388.39|2399.57|2388.07|2399.92|2388.42|2399.57|2388.07|24
1736026190000|2025-01-04 21:29:50|2399.56|2388.06|2400.44|2388.94|2400.57|2389.07|2399.38|2387.88|17
1736026200000|2025-01-04 21:30:00|2400.45|2388.95|2400.24|2388.74|2400.56|2389.06|2400.23|2388.73|16
1736026210000|2025-01-04 21:30:10|2400.36|2388.86|2399.87|2388.37|2400.48|2388.98|2399.8|2388.3|23
1736026220000|2025-01-04 21:30:20|2399.8|2388.3|2400.09|2388.59|2400.17|2388.67|2399.63|2388.13|21
1736026230000|2025-01-04 21:30:30|2399.96|2388.46|2399.77|2388.27|2400.57|2389.07|2399.72|2388.22|15
1736026240000|2025-01-04 21:30:40|2400.03|2388.53|2401.15|2389.65|2401.15|2389.65|2399.89|2388.39|15
1736026250000|2025-01-04 21:30:50|2400.91|2389.41|2400.64|2389.14|2400.97|2389.47|2400.41|2388.91|22
1736026260000|2025-01-04 21:31:00|2400.66|2389.16|2400.35|2388.85|2400.76|2389.26|2400.35|2388.85|16
1736026270000|2025-01-04 21:31:10|2400.34|2388.84|2400.27|2388.77|2400.73|2389.23|2400.27|2388.77|11
1736026280000|2025-01-04 21:31:20|2400.26|2388.76|2399.7|2388.2|2400.26|2388.76|2399.7|2388.2|8
1736026290000|2025-01-04 21:31:30|2399.69|2388.19|2397.86|2386.36|2399.7|2388.2|2397.86|2386.36|14
1736026300000|2025-01-04 21:31:40|2397.81|2386.31|2398.36|2386.86|2398.46|2386.96|2397.81|2386.31|13
1736026310000|2025-01-04 21:31:50|2398.34|2386.84|2398.88|2387.38|2399.83|2388.33|2398.3|2386.8|9
1736026320000|2025-01-04 21:32:00|2398.87|2387.37|2399.45|2387.95|2399.65|2388.15|2398.87|2387.37|19
1736026330000|2025-01-04 21:32:10|2399.71|2388.21|2399.16|2387.66|2399.71|2388.21|2398.36|2386.86|15
1736026340000|2025-01-04 21:32:20|2399.02|2387.52|2398.97|2387.47|2399.11|2387.61|2398.9|2387.4|14
1736026350000|2025-01-04 21:32:30|2398.96|2387.46|2397.73|2386.23|2398.96|2387.46|2397.73|2386.23|13
1736026360000|2025-01-04 21:32:40|2397.72|2386.22|2396.98|2385.48|2397.72|2386.22|2396.86|2385.36|18
1736026370000|2025-01-04 21:32:50|2397.1|2385.6|2397.72|2386.22|2397.79|2386.29|2396.98|2385.48|18
1736026380000|2025-01-04 21:33:00|2397.56|2386.06|2398.53|2387.03|2398.53|2387.03|2397.32|2385.82|9
1736026410000|2025-01-04 21:33:30|2398.13|2386.63|2398.08|2386.58|2398.25|2386.75|2398.08|2386.58|6
1736026420000|2025-01-04 21:33:40|2398.13|2386.63|2398.44|2386.94|2398.55|2387.05|2398.07|2386.57|16
1736026430000|2025-01-04 21:33:50|2398.4|2386.9|2399|2387.5|2399|2387.5|2398.4|2386.9|20
1736026460000|2025-01-04 21:34:20|2398.92|2387.42|2398.83|2387.33|2398.99|2387.49|2398.83|2387.33|6
1736026470000|2025-01-04 21:34:30|2398.82|2387.32|2398.69|2387.19|2398.82|2387.32|2398.69|2387.19|2
1736026480000|2025-01-04 21:34:40|2397.97|2386.47|2397.97|2386.47|2397.97|2386.47|2397.97|2386.47|1
1736026490000|2025-01-04 21:34:50|2397.96|2386.46|2398.32|2386.82|2398.39|2386.89|2397.94|2386.44|14
1736026500000|2025-01-04 21:35:00|2398.35|2386.85|2397.27|2385.77|2398.35|2386.85|2396.88|2385.38|15
1736026510000|2025-01-04 21:35:10|2397.31|2385.81|2397.94|2386.44|2398.95|2387.45|2397.31|2385.81|17
1736026520000|2025-01-04 21:35:20|2397.82|2386.32|2397.82|2386.32|2397.86|2386.36|2397.72|2386.22|16
1736026530000|2025-01-04 21:35:30|2397.7|2386.2|2397.55|2386.05|2397.81|2386.31|2397.38|2385.88|12
1736026540000|2025-01-04 21:35:40|2397.54|2386.04|2394.41|2382.91|2397.54|2386.04|2394.41|2382.91|20
1736026550000|2025-01-04 21:35:50|2394.14|2382.64|2391.92|2380.42|2394.26|2382.76|2391.92|2380.42|16
1736026560000|2025-01-04 21:36:00|2391.89|2380.39|2390.08|2378.58|2391.89|2380.39|2390.08|2378.58|15
1736026570000|2025-01-04 21:36:10|2390.07|2378.57|2389.95|2378.45|2390.22|2378.72|2389.62|2378.12|20
1736026580000|2025-01-04 21:36:20|2390.01|2378.51|2391.51|2380.01|2391.72|2380.22|2389.94|2378.44|20
1736026590000|2025-01-04 21:36:30|2391.39|2379.89|2390.38|2378.88|2391.63|2380.13|2390.38|2378.88|21
1736026600000|2025-01-04 21:36:40|2390.26|2378.76|2390.3|2378.8|2390.49|2378.99|2390.11|2378.61|16
1736026610000|2025-01-04 21:36:50|2390.35|2378.85|2390.87|2379.37|2390.87|2379.37|2390.22|2378.72|20
1736026620000|2025-01-04 21:37:00|2390.94|2379.44|2391.06|2379.56|2391.42|2379.92|2390.75|2379.25|17
1736026630000|2025-01-04 21:37:10|2390.94|2379.44|2390.64|2379.14|2391.17|2379.67|2390.64|2379.14|23
1736026640000|2025-01-04 21:37:20|2390.56|2379.06|2390.01|2378.51|2390.67|2379.17|2390.01|2378.51|17
1736026650000|2025-01-04 21:37:30|2389.56|2378.06|2389.65|2378.15|2389.65|2378.15|2389.55|2378.05|7
1736026660000|2025-01-04 21:37:40|2389.66|2378.16|2389.34|2377.84|2389.66|2378.16|2389.15|2377.65|6
1736026670000|2025-01-04 21:37:50|2389.46|2377.96|2389.39|2377.89|2389.46|2377.96|2389.26|2377.76|12
1736026680000|2025-01-04 21:38:00|2389.42|2377.92|2389.69|2378.19|2389.82|2378.32|2389.25|2377.75|20
1736026690000|2025-01-04 21:38:10|2389.7|2378.2|2389.89|2378.39|2390.04|2378.54|2389.7|2378.2|13
1736026700000|2025-01-04 21:38:20|2389.85|2378.35|2390.37|2378.87|2390.4|2378.9|2389.72|2378.22|20
1736026710000|2025-01-04 21:38:30|2390.38|2378.88|2390.48|2378.98|2390.65|2379.15|2390.36|2378.86|21
1736026720000|2025-01-04 21:38:40|2390.43|2378.93|2390.35|2378.85|2390.63|2379.13|2390.23|2378.73|30
1736026730000|2025-01-04 21:38:50|2390.23|2378.73|2390.21|2378.71|2390.5|2379|2390.1|2378.6|19
1736026740000|2025-01-04 21:39:00|2389.85|2378.35|2389.76|2378.26|2389.96|2378.46|2389.44|2377.94|15
1736026750000|2025-01-04 21:39:10|2389.66|2378.16|2389.39|2377.89|2389.88|2378.38|2389.28|2377.78|19
1736026760000|2025-01-04 21:39:20|2389.27|2377.77|2388.68|2377.18|2389.27|2377.77|2388.68|2377.18|11
1736026770000|2025-01-04 21:39:30|2388.67|2377.17|2388.62|2377.12|2388.79|2377.29|2388.62|2377.12|13
1736026780000|2025-01-04 21:39:40|2388.64|2377.14|2388.43|2376.93|2388.64|2377.14|2388.32|2376.82|9
1736026790000|2025-01-04 21:39:50|2388.42|2376.92|2388.47|2376.97|2388.64|2377.14|2388.16|2376.66|11
1736026800000|2025-01-04 21:40:00|2388.41|2376.91|2384.94|2373.44|2388.41|2376.91|2384.75|2373.25|17
1736026810000|2025-01-04 21:40:10|2384.81|2373.31|2385.88|2374.38|2386.04|2374.54|2384.81|2373.31|15
1736026820000|2025-01-04 21:40:20|2385.94|2374.44|2386.36|2374.86|2386.36|2374.86|2385.83|2374.33|17
1736026830000|2025-01-04 21:40:30|2386.31|2374.81|2386.13|2374.63|2387.16|2375.66|2386.01|2374.51|18
1736026840000|2025-01-04 21:40:40|2386|2374.5|2385.93|2374.43|2386.2|2374.7|2385.82|2374.32|18
1736026850000|2025-01-04 21:40:50|2385.95|2374.45|2386.27|2374.77|2386.37|2374.87|2385.95|2374.45|23
1736026860000|2025-01-04 21:41:00|2386.09|2374.59|2385.93|2374.43|2386.22|2374.72|2385.66|2374.16|23
1736026870000|2025-01-04 21:41:10|2385.76|2374.26|2385.05|2373.55|2385.76|2374.26|2384.81|2373.31|16
1736026880000|2025-01-04 21:41:20|2385.08|2373.58|2384.76|2373.26|2385.16|2373.66|2384.76|2373.26|18
1736026890000|2025-01-04 21:41:30|2384.87|2373.37|2384.61|2373.11|2384.87|2373.37|2384.61|2373.11|9
1736026900000|2025-01-04 21:41:40|2384.59|2373.09|2384.54|2373.04|2384.59|2373.09|2384.54|2373.04|6
1736026910000|2025-01-04 21:41:50|2384.53|2373.03|2384.49|2372.99|2384.53|2373.03|2384.49|2372.99|7
1736026920000|2025-01-04 21:42:00|2384.48|2372.98|2384.25|2372.75|2384.48|2372.98|2383.86|2372.36|13
1736026930000|2025-01-04 21:42:10|2384.22|2372.72|2384.19|2372.69|2384.26|2372.76|2384.08|2372.58|17
1736026940000|2025-01-04 21:42:20|2384.07|2372.57|2384.05|2372.55|2384.25|2372.75|2383.93|2372.43|21
1736026950000|2025-01-04 21:42:30|2384.1|2372.6|2384.09|2372.59|2384.17|2372.67|2384.05|2372.55|11
1736026960000|2025-01-04 21:42:40|2384.08|2372.58|2384.07|2372.57|2384.1|2372.6|2384.07|2372.57|15
1736026970000|2025-01-04 21:42:50|2384.1|2372.6|2384.3|2372.8|2384.32|2372.82|2384.06|2372.56|27
1736026980000|2025-01-04 21:43:00|2384.27|2372.77|2384.82|2373.32|2384.86|2373.36|2384.15|2372.65|27
1736026990000|2025-01-04 21:43:10|2384.59|2373.09|2383.9|2372.4|2384.59|2373.09|2383.9|2372.4|9
1736027000000|2025-01-04 21:43:20|2383.89|2372.39|2383.89|2372.39|2383.89|2372.39|2383.89|2372.39|1
1736027010000|2025-01-04 21:43:30|2383|2371.5|2382.27|2370.77|2383|2371.5|2382.27|2370.77|5
1736027020000|2025-01-04 21:43:40|2382.26|2370.76|2382.22|2370.72|2382.26|2370.76|2382.22|2370.72|5
1736027030000|2025-01-04 21:43:50|2382.21|2370.71|2381|2369.5|2382.21|2370.71|2381|2369.5|11
1736027040000|2025-01-04 21:44:00|2380.99|2369.49|2380.55|2369.05|2381.05|2369.55|2380.55|2369.05|19
1736027050000|2025-01-04 21:44:10|2380.52|2369.02|2380.25|2368.75|2380.52|2369.02|2380.25|2368.75|4
1736027070000|2025-01-04 21:44:30|2380.27|2368.77|2381.38|2369.88|2381.38|2369.88|2380.27|2368.77|4
1736027080000|2025-01-04 21:44:40|2381.14|2369.64|2381.25|2369.75|2381.36|2369.86|2381.13|2369.63|31
1736027090000|2025-01-04 21:44:50|2381.23|2369.73|2380.48|2368.98|2381.23|2369.73|2380.48|2368.98|15
1736027100000|2025-01-04 21:45:00|2380.37|2368.87|2380.25|2368.75|2380.37|2368.87|2380.25|2368.75|3
1736027110000|2025-01-04 21:45:10|2380.24|2368.74|2376.64|2365.14|2380.24|2368.74|2376.64|2365.14|13
1736027120000|2025-01-04 21:45:20|2376.84|2365.34|2376.61|2365.11|2376.9|2365.4|2376.61|2365.11|18
1736027130000|2025-01-04 21:45:30|2376.58|2365.08|2376.23|2364.73|2376.58|2365.08|2376.23|2364.73|7
1736027140000|2025-01-04 21:45:40|2376.14|2364.64|2375.71|2364.21|2376.14|2364.64|2375.71|2364.21|2
1736027150000|2025-01-04 21:45:50|2375.77|2364.27|2376.56|2365.06|2376.64|2365.14|2375.77|2364.27|6
1736027160000|2025-01-04 21:46:00|2376.62|2365.12|2378.28|2366.78|2378.47|2366.97|2376.62|2365.12|27
1736027170000|2025-01-04 21:46:10|2378.33|2366.83|2377.99|2366.49|2378.4|2366.9|2377.69|2366.19|27
1736027180000|2025-01-04 21:46:20|2377.97|2366.47|2377.66|2366.16|2377.97|2366.47|2377.66|2366.16|21
1736027190000|2025-01-04 21:46:30|2377.82|2366.32|2376.99|2365.49|2377.82|2366.32|2376.57|2365.07|25
1736027200000|2025-01-04 21:46:40|2376.96|2365.46|2376.11|2364.61|2376.96|2365.46|2376.07|2364.57|28
1736027210000|2025-01-04 21:46:50|2376.12|2364.62|2376.69|2365.19|2376.73|2365.23|2376.02|2364.52|9
1736027220000|2025-01-04 21:47:00|2376.75|2365.25|2376.42|2364.92|2376.75|2365.25|2376.16|2364.66|13
1736027230000|2025-01-04 21:47:10|2376.22|2364.72|2375.85|2364.35|2376.26|2364.76|2375.85|2364.35|11
1736027240000|2025-01-04 21:47:20|2375.84|2364.34|2376.39|2364.89|2376.39|2364.89|2375.71|2364.21|6
1736027250000|2025-01-04 21:47:30|2376.17|2364.67|2375.9|2364.4|2376.17|2364.67|2375.9|2364.4|9
1736027260000|2025-01-04 21:47:40|2375.89|2364.39|2376.33|2364.83|2376.5|2365|2375.84|2364.34|10
1736027270000|2025-01-04 21:47:50|2376.21|2364.71|2375.71|2364.21|2376.21|2364.71|2375.71|2364.21|11
1736027280000|2025-01-04 21:48:00|2375.77|2364.27|2376.11|2364.61|2376.3|2364.8|2375.77|2364.27|9
1736027290000|2025-01-04 21:48:10|2376.14|2364.64|2376.17|2364.67|2376.22|2364.72|2375.97|2364.47|22
1736027300000|2025-01-04 21:48:20|2376.33|2364.83|2375.71|2364.21|2376.57|2365.07|2375.71|2364.21|26
1736027320000|2025-01-04 21:48:40|2376.04|2364.54|2375.82|2364.32|2376.04|2364.54|2375.82|2364.32|8
1736027330000|2025-01-04 21:48:50|2375.81|2364.31|2375.71|2364.21|2375.81|2364.31|2375.71|2364.21|5
1736027340000|2025-01-04 21:49:00|2376.1|2364.6|2375.75|2364.25|2376.28|2364.78|2375.73|2364.23|14
1736027350000|2025-01-04 21:49:10|2375.73|2364.23|2375.73|2364.23|2375.75|2364.25|2375.73|2364.23|3
1736027360000|2025-01-04 21:49:20|2375.72|2364.22|2375.71|2364.21|2375.72|2364.22|2375.71|2364.21|2
1736027390000|2025-01-04 21:49:50|2375.73|2364.23|2375.73|2364.23|2375.75|2364.25|2375.73|2364.23|5
1736027400000|2025-01-04 21:50:00|2375.75|2364.25|2375.75|2364.25|2375.75|2364.25|2375.75|2364.25|1
1736027410000|2025-01-04 21:50:10|2376.25|2364.75|2377.24|2365.74|2377.24|2365.74|2376.25|2364.75|5
1736027420000|2025-01-04 21:50:20|2377.26|2365.76|2379.35|2367.85|2379.35|2367.85|2377.26|2365.76|5
1736027430000|2025-01-04 21:50:30|2379.41|2367.91|2378.85|2367.35|2379.48|2367.98|2378.85|2367.35|4
1736027440000|2025-01-04 21:50:40|2379.47|2367.97|2378.67|2367.17|2379.47|2367.97|2378.43|2366.93|27
1736027450000|2025-01-04 21:50:50|2378.61|2367.11|2379.48|2367.98|2379.48|2367.98|2378.61|2367.11|23
1736027500000|2025-01-04 21:51:40|2380.15|2368.65|2380.63|2369.13|2380.66|2369.16|2380.15|2368.65|4
1736027510000|2025-01-04 21:51:50|2380.66|2369.16|2380.85|2369.35|2380.97|2369.47|2380.64|2369.14|23
1736027520000|2025-01-04 21:52:00|2380.87|2369.37|2380.88|2369.38|2380.96|2369.46|2380.3|2368.8|21
1736027530000|2025-01-04 21:52:10|2380.91|2369.41|2381.56|2370.06|2381.56|2370.06|2380.83|2369.33|18
1736027540000|2025-01-04 21:52:20|2381.7|2370.2|2382.24|2370.74|2382.24|2370.74|2381.7|2370.2|5
1736027550000|2025-01-04 21:52:30|2382.37|2370.87|2382.37|2370.87|2382.37|2370.87|2382.37|2370.87|1
1736027570000|2025-01-04 21:52:50|2382.27|2370.77|2381.35|2369.85|2382.27|2370.77|2381.23|2369.73|24
1736027580000|2025-01-04 21:53:00|2381.37|2369.87|2380.41|2368.91|2381.41|2369.91|2380.12|2368.62|28
1736027590000|2025-01-04 21:53:10|2380.22|2368.72|2380.45|2368.95|2380.73|2369.23|2380.22|2368.72|32
1736027600000|2025-01-04 21:53:20|2380.25|2368.75|2379.66|2368.16|2380.37|2368.87|2379.57|2368.07|28
1736027610000|2025-01-04 21:53:30|2379.6|2368.1|2379.61|2368.11|2379.94|2368.44|2379.46|2367.96|30
1736027620000|2025-01-04 21:53:40|2379.58|2368.08|2379.45|2367.95|2379.67|2368.17|2379.45|2367.95|20
1736027630000|2025-01-04 21:53:50|2379.48|2367.98|2379.74|2368.24|2379.75|2368.25|2379.4|2367.9|27
1736027640000|2025-01-04 21:54:00|2379.75|2368.25|2377.6|2366.1|2379.89|2368.39|2377.6|2366.1|28
1736027650000|2025-01-04 21:54:10|2377.67|2366.17|2378.38|2366.88|2378.61|2367.11|2377.6|2366.1|33
1736027660000|2025-01-04 21:54:20|2378.37|2366.87|2378.58|2367.08|2378.58|2367.08|2378.26|2366.76|19
1736027670000|2025-01-04 21:54:30|2378.55|2367.05|2378.16|2366.66|2378.56|2367.06|2378.16|2366.66|33
1736027680000|2025-01-04 21:54:40|2378.11|2366.61|2376.98|2365.48|2378.11|2366.61|2376.98|2365.48|19
1736027690000|2025-01-04 21:54:50|2376.63|2365.13|2376.94|2365.44|2377.34|2365.84|2376.44|2364.94|28
1736027700000|2025-01-04 21:55:00|2376.93|2365.43|2377.75|2366.25|2377.75|2366.25|2376.43|2364.93|14
1736027710000|2025-01-04 21:55:10|2377.62|2366.12|2377.75|2366.25|2377.75|2366.25|2377.62|2366.12|17
1736027730000|2025-01-04 21:55:30|2377.63|2366.13|2376.87|2365.37|2377.63|2366.13|2376.3|2364.8|28
1736027740000|2025-01-04 21:55:40|2376.99|2365.49|2377.67|2366.17|2377.75|2366.25|2376.99|2365.49|25
1736027750000|2025-01-04 21:55:50|2377.7|2366.2|2377.58|2366.08|2377.72|2366.22|2377.54|2366.04|17
1736027760000|2025-01-04 21:56:00|2377.55|2366.05|2377.74|2366.24|2377.75|2366.25|2377.52|2366.02|13
1736027770000|2025-01-04 21:56:10|2377.75|2366.25|2377.38|2365.88|2377.75|2366.25|2377.33|2365.83|5
1736027780000|2025-01-04 21:56:20|2377.33|2365.83|2377.08|2365.58|2377.54|2366.04|2376.9|2365.4|31
1736027790000|2025-01-04 21:56:30|2377.07|2365.57|2377.36|2365.86|2377.41|2365.91|2376.74|2365.24|24
1736027830000|2025-01-04 21:57:10|2377.94|2366.44|2378.96|2367.46|2379.01|2367.51|2377.94|2366.44|9
1736027840000|2025-01-04 21:57:20|2378.97|2367.47|2378.73|2367.23|2378.97|2367.47|2378.6|2367.1|19
1736027850000|2025-01-04 21:57:30|2378.76|2367.26|2378.99|2367.49|2379.01|2367.51|2378.76|2367.26|9
1736027860000|2025-01-04 21:57:40|2379.01|2367.51|2378.97|2367.47|2379.01|2367.51|2378.9|2367.4|23
1736027870000|2025-01-04 21:57:50|2379|2367.5|2379.01|2367.51|2379.01|2367.51|2378.95|2367.45|15
1736027880000|2025-01-04 21:58:00|2378.99|2367.49|2379.01|2367.51|2379.01|2367.51|2378.95|2367.45|12
1736027900000|2025-01-04 21:58:20|2379.45|2367.95|2379.89|2368.39|2379.89|2368.39|2379.45|2367.95|2
1736027980000|2025-01-04 21:59:40|2380.82|2369.32|2381.74|2370.24|2381.74|2370.24|2380.82|2369.32|2
1736028000000|2025-01-04 22:00:00|2381.85|2370.35|2383.03|2371.53|2383.03|2371.53|2381.85|2370.35|9
1736028010000|2025-01-04 22:00:10|2383.08|2371.58|2385.85|2374.35|2385.85|2374.35|2383.08|2371.58|6
1736028020000|2025-01-04 22:00:20|2386.35|2374.85|2386.35|2374.85|2386.35|2374.85|2386.35|2374.85|1
1736028030000|2025-01-04 22:00:30|2386.36|2374.86|2391.46|2379.96|2391.5|2380|2386.36|2374.86|20
1736028040000|2025-01-04 22:00:40|2391.5|2380|2388.03|2376.53|2391.5|2380|2388.03|2376.53|25
1736028050000|2025-01-04 22:00:50|2388.06|2376.56|2387.31|2375.81|2388.13|2376.63|2387.24|2375.74|26
1736028060000|2025-01-04 22:01:00|2387.48|2375.98|2385.7|2374.2|2388.28|2376.78|2385.7|2374.2|31
1736028070000|2025-01-04 22:01:10|2385.27|2373.77|2386.52|2375.02|2386.52|2375.02|2385.27|2373.77|20
1736028080000|2025-01-04 22:01:20|2386.57|2375.07|2384.85|2373.35|2386.57|2375.07|2384.85|2373.35|30
1736028090000|2025-01-04 22:01:30|2384.96|2373.46|2384.48|2372.98|2384.96|2373.46|2383.86|2372.36|26
1736028100000|2025-01-04 22:01:40|2384.55|2373.05|2384.05|2372.55|2384.55|2373.05|2383.92|2372.42|29
1736028110000|2025-01-04 22:01:50|2384.04|2372.54|2383.82|2372.32|2384.28|2372.78|2383.79|2372.29|21
1736028120000|2025-01-04 22:02:00|2383.94|2372.44|2383.9|2372.4|2384.6|2373.1|2383.78|2372.28|13
1736028130000|2025-01-04 22:02:10|2383.77|2372.27|2384.24|2372.74|2384.47|2372.97|2383.77|2372.27|29
1736028140000|2025-01-04 22:02:20|2384.23|2372.73|2382.8|2371.3|2384.24|2372.74|2382.73|2371.23|24
1736028150000|2025-01-04 22:02:30|2382.77|2371.27|2383.72|2372.22|2384.57|2373.07|2382.77|2371.27|18
1736028160000|2025-01-04 22:02:40|2383.59|2372.09|2383.84|2372.34|2384.4|2372.9|2383.59|2372.09|26
1736028170000|2025-01-04 22:02:50|2383.92|2372.42|2383.42|2371.92|2383.92|2372.42|2383.37|2371.87|22
1736028180000|2025-01-04 22:03:00|2383.38|2371.88|2383.32|2371.82|2383.5|2372|2383.32|2371.82|8
1736028210000|2025-01-04 22:03:30|2383.44|2371.94|2383.41|2371.91|2383.44|2371.94|2383.35|2371.85|4
1736028220000|2025-01-04 22:03:40|2383.34|2371.84|2383.4|2371.9|2383.5|2372|2383.32|2371.82|17
1736028230000|2025-01-04 22:03:50|2383.37|2371.87|2383.32|2371.82|2383.37|2371.87|2383.32|2371.82|7
1736028300000|2025-01-04 22:05:00|2383.34|2371.84|2383.67|2372.17|2383.67|2372.17|2383.34|2371.84|3
1736028310000|2025-01-04 22:05:10|2384.27|2372.77|2383.33|2371.83|2384.27|2372.77|2383.33|2371.83|11
1736028320000|2025-01-04 22:05:20|2383.32|2371.82|2383.32|2371.82|2383.32|2371.82|2383.32|2371.82|1
1736028380000|2025-01-04 22:06:20|2382.73|2371.23|2380.59|2369.09|2382.73|2371.23|2380.47|2368.97|18
1736028390000|2025-01-04 22:06:30|2380.48|2368.98|2380.47|2368.97|2380.48|2368.98|2380.47|2368.97|2
1736028400000|2025-01-04 22:06:40|2380.51|2369.01|2380.16|2368.66|2380.51|2369.01|2379.94|2368.44|19
1736028410000|2025-01-04 22:06:50|2380.09|2368.59|2380.08|2368.58|2380.14|2368.64|2379.92|2368.42|20
1736028420000|2025-01-04 22:07:00|2380.07|2368.57|2379.88|2368.38|2380.07|2368.57|2379.79|2368.29|24
1736028430000|2025-01-04 22:07:10|2379.81|2368.31|2380.25|2368.75|2380.26|2368.76|2379.25|2367.75|24
1736028440000|2025-01-04 22:07:20|2380.2|2368.7|2379.39|2367.89|2380.27|2368.77|2379.39|2367.89|23
1736028450000|2025-01-04 22:07:30|2379.29|2367.79|2379.16|2367.66|2379.41|2367.91|2378.73|2367.23|27
1736028460000|2025-01-04 22:07:40|2379.04|2367.54|2378.8|2367.3|2379.04|2367.54|2378.77|2367.27|22
1736028470000|2025-01-04 22:07:50|2379.11|2367.61|2380.27|2368.77|2380.27|2368.77|2379.11|2367.61|21
1736028480000|2025-01-04 22:08:00|2380.33|2368.83|2380.23|2368.73|2380.33|2368.83|2379.85|2368.35|26
1736028490000|2025-01-04 22:08:10|2380.22|2368.72|2380.21|2368.71|2380.38|2368.88|2380.18|2368.68|17
1736028500000|2025-01-04 22:08:20|2380.18|2368.68|2380.14|2368.64|2380.24|2368.74|2380.14|2368.64|15
1736028520000|2025-01-04 22:08:40|2380.26|2368.76|2380.24|2368.74|2380.53|2369.03|2380.24|2368.74|10
1736028530000|2025-01-04 22:08:50|2380.26|2368.76|2380.14|2368.64|2380.41|2368.91|2380.14|2368.64|12
1736028540000|2025-01-04 22:09:00|2380.17|2368.67|2380.55|2369.05|2380.67|2369.17|2380.17|2368.67|11
1736028550000|2025-01-04 22:09:10|2382.46|2370.96|2381.65|2370.15|2382.46|2370.96|2381.5|2370|21
1736028560000|2025-01-04 22:09:20|2381.63|2370.13|2381.49|2369.99|2381.63|2370.13|2381.32|2369.82|25
1736028570000|2025-01-04 22:09:30|2381.59|2370.09|2381.4|2369.9|2381.75|2370.25|2381.29|2369.79|25
1736028580000|2025-01-04 22:09:40|2381.42|2369.92|2381.11|2369.61|2381.42|2369.92|2381.05|2369.55|18
1736028590000|2025-01-04 22:09:50|2381.19|2369.69|2381.49|2369.99|2381.79|2370.29|2381.19|2369.69|28
1736028600000|2025-01-04 22:10:00|2381.55|2370.05|2381.16|2369.66|2381.56|2370.06|2381.02|2369.52|30
1736028610000|2025-01-04 22:10:10|2381.17|2369.67|2381.45|2369.95|2381.61|2370.11|2380.98|2369.48|30
1736028620000|2025-01-04 22:10:20|2381.46|2369.96|2382.37|2370.87|2382.47|2370.97|2381.46|2369.96|15
1736028630000|2025-01-04 22:10:30|2382.45|2370.95|2382.23|2370.73|2382.45|2370.95|2382.16|2370.66|13
1736028640000|2025-01-04 22:10:40|2382.26|2370.76|2381.94|2370.44|2382.26|2370.76|2381.8|2370.3|17
1736028650000|2025-01-04 22:10:50|2381.91|2370.41|2381.86|2370.36|2381.98|2370.48|2381.83|2370.33|22
1736028660000|2025-01-04 22:11:00|2381.87|2370.37|2382.8|2371.3|2382.8|2371.3|2381.86|2370.36|19
1736028700000|2025-01-04 22:11:40|2382.69|2371.19|2382.75|2371.25|2382.8|2371.3|2382.69|2371.19|5
1736028710000|2025-01-04 22:11:50|2382.74|2371.24|2382.77|2371.27|2382.77|2371.27|2382.69|2371.19|20
1736028720000|2025-01-04 22:12:00|2382.8|2371.3|2382.15|2370.65|2382.8|2371.3|2381.96|2370.46|22
1736028730000|2025-01-04 22:12:10|2382.17|2370.67|2382.8|2371.3|2382.8|2371.3|2382.17|2370.67|18
1736028770000|2025-01-04 22:12:50|2383.23|2371.73|2383.65|2372.15|2383.65|2372.15|2383.23|2371.73|2
1736028780000|2025-01-04 22:13:00|2383.68|2372.18|2386.7|2375.2|2386.7|2375.2|2383.68|2372.18|6
1736028820000|2025-01-04 22:13:40|2385.66|2374.16|2384.76|2373.26|2385.66|2374.16|2384.69|2373.19|13
1736028830000|2025-01-04 22:13:50|2384.69|2373.19|2385.22|2373.72|2385.47|2373.97|2384.63|2373.13|9
1736028840000|2025-01-04 22:14:00|2385.38|2373.88|2386.28|2374.78|2386.53|2375.03|2385.38|2373.88|26
1736028850000|2025-01-04 22:14:10|2386.27|2374.77|2387.09|2375.59|2387.13|2375.63|2386.25|2374.75|20
1736028860000|2025-01-04 22:14:20|2387.06|2375.56|2387.13|2375.63|2387.13|2375.63|2387.06|2375.56|12
1736028870000|2025-01-04 22:14:30|2387.12|2375.62|2387.07|2375.57|2387.13|2375.63|2387.06|2375.56|11
1736028880000|2025-01-04 22:14:40|2387.08|2375.58|2387.13|2375.63|2387.13|2375.63|2387.07|2375.57|11
1736028890000|2025-01-04 22:14:50|2388.77|2377.27|2389.15|2377.65|2389.17|2377.67|2388.77|2377.27|4
1736028900000|2025-01-04 22:15:00|2389.27|2377.77|2390.7|2379.2|2390.7|2379.2|2389.27|2377.77|9
1736028910000|2025-01-04 22:15:10|2390.63|2379.13|2388.34|2376.84|2390.68|2379.18|2388.27|2376.77|27
1736028920000|2025-01-04 22:15:20|2387.98|2376.48|2386.21|2374.71|2388.1|2376.6|2386.21|2374.71|34
1736028930000|2025-01-04 22:15:30|2386.12|2374.62|2386.34|2374.84|2386.46|2374.96|2385.84|2374.34|23
1736028940000|2025-01-04 22:15:40|2386.3|2374.8|2385.91|2374.41|2386.3|2374.8|2385.91|2374.41|15
1736028950000|2025-01-04 22:15:50|2385.92|2374.42|2385.98|2374.48|2386.26|2374.76|2385.83|2374.33|20
1736028960000|2025-01-04 22:16:00|2385.83|2374.33|2385.57|2374.07|2386.42|2374.92|2385.23|2373.73|16
1736028970000|2025-01-04 22:16:10|2385.5|2374|2385.04|2373.54|2385.5|2374|2385.04|2373.54|13
1736028980000|2025-01-04 22:16:20|2385.48|2373.98|2385.44|2373.94|2385.53|2374.03|2385.33|2373.83|8
1736028990000|2025-01-04 22:16:30|2385.33|2373.83|2384.22|2372.72|2385.33|2373.83|2384.08|2372.58|22
1736029000000|2025-01-04 22:16:40|2384.1|2372.6|2383.82|2372.32|2384.3|2372.8|2383.4|2371.9|24
1736029010000|2025-01-04 22:16:50|2383.6|2372.1|2383.59|2372.09|2383.82|2372.32|2383.54|2372.04|21
1736029020000|2025-01-04 22:17:00|2383.58|2372.08|2383.31|2371.81|2383.66|2372.16|2383.31|2371.81|4
1736029040000|2025-01-04 22:17:20|2382.22|2370.72|2382.22|2370.72|2382.25|2370.75|2381.32|2369.82|8
1736029050000|2025-01-04 22:17:30|2382.04|2370.54|2382.2|2370.7|2382.21|2370.71|2382.04|2370.54|4
1736029060000|2025-01-04 22:17:40|2382.68|2371.18|2383.93|2372.43|2383.93|2372.43|2382.64|2371.14|19
1736029070000|2025-01-04 22:17:50|2383.8|2372.3|2383.67|2372.17|2383.81|2372.31|2383.63|2372.13|15
1736029080000|2025-01-04 22:18:00|2383.73|2372.23|2384.18|2372.68|2386.01|2374.51|2383.73|2372.23|26
1736029090000|2025-01-04 22:18:10|2384.17|2372.67|2383.62|2372.12|2384.29|2372.79|2383.62|2372.12|14
1736029100000|2025-01-04 22:18:20|2383.69|2372.19|2383.2|2371.7|2383.69|2372.19|2383.2|2371.7|23
1736029110000|2025-01-04 22:18:30|2383.18|2371.68|2382.87|2371.37|2383.18|2371.68|2382.76|2371.26|19
1736029120000|2025-01-04 22:18:40|2382.88|2371.38|2383.48|2371.98|2383.56|2372.06|2382.82|2371.32|19
1736029130000|2025-01-04 22:18:50|2383.38|2371.88|2383.2|2371.7|2383.46|2371.96|2383.2|2371.7|16
1736029140000|2025-01-04 22:19:00|2383.34|2371.84|2383.32|2371.82|2383.36|2371.86|2383.3|2371.8|12
1736029150000|2025-01-04 22:19:10|2383.3|2371.8|2383.17|2371.67|2383.3|2371.8|2383.17|2371.67|18
1736029160000|2025-01-04 22:19:20|2383.26|2371.76|2383.03|2371.53|2383.3|2371.8|2382.95|2371.45|26
1736029170000|2025-01-04 22:19:30|2383.07|2371.57|2382.21|2370.71|2383.21|2371.71|2382.06|2370.56|25
1736029180000|2025-01-04 22:19:40|2382.25|2370.75|2382.08|2370.58|2382.25|2370.75|2381.98|2370.48|18
1736029190000|2025-01-04 22:19:50|2382.12|2370.62|2381.85|2370.35|2382.12|2370.62|2381.85|2370.35|11
1736029200000|2025-01-04 22:20:00|2381.84|2370.34|2381.61|2370.11|2381.84|2370.34|2381.49|2369.99|8
1736029210000|2025-01-04 22:20:10|2381.53|2370.03|2381.5|2370|2381.53|2370.03|2381.48|2369.98|14
1736029220000|2025-01-04 22:20:20|2381.48|2369.98|2381.45|2369.95|2381.5|2370|2381.19|2369.69|15
1736029230000|2025-01-04 22:20:30|2381.44|2369.94|2381.28|2369.78|2381.44|2369.94|2381.17|2369.67|14
1736029240000|2025-01-04 22:20:40|2381.15|2369.65|2379.78|2368.28|2381.15|2369.65|2379.78|2368.28|15
1736029250000|2025-01-04 22:20:50|2379.77|2368.27|2379.43|2367.93|2379.8|2368.3|2379.43|2367.93|11
1736029260000|2025-01-04 22:21:00|2379.55|2368.05|2379.27|2367.77|2379.55|2368.05|2379.16|2367.66|9
1736029270000|2025-01-04 22:21:10|2379.26|2367.76|2380.42|2368.92|2380.65|2369.15|2379.26|2367.76|9
1736029280000|2025-01-04 22:21:20|2380.46|2368.96|2380.3|2368.8|2380.68|2369.18|2380.3|2368.8|9
1736029290000|2025-01-04 22:21:30|2380.4|2368.9|2380.29|2368.79|2380.54|2369.04|2380.19|2368.69|18
1736029300000|2025-01-04 22:21:40|2380.41|2368.91|2380.27|2368.77|2380.42|2368.92|2380.27|2368.77|11
1736029310000|2025-01-04 22:21:50|2380.24|2368.74|2380.41|2368.91|2380.5|2369|2380.24|2368.74|11
1736029320000|2025-01-04 22:22:00|2380.42|2368.92|2380.26|2368.76|2380.42|2368.92|2380.26|2368.76|9
1736029330000|2025-01-04 22:22:10|2380.52|2369.02|2380.38|2368.88|2380.52|2369.02|2380.37|2368.87|7
1736029340000|2025-01-04 22:22:20|2380.37|2368.87|2378.73|2367.23|2380.37|2368.87|2378.57|2367.07|15
1736029350000|2025-01-04 22:22:30|2378.71|2367.21|2378.59|2367.09|2378.83|2367.33|2378.56|2367.06|17
1736029360000|2025-01-04 22:22:40|2378.67|2367.17|2377.5|2366|2378.67|2367.17|2377.5|2366|22
1736029370000|2025-01-04 22:22:50|2377.49|2365.99|2377.26|2365.76|2377.79|2366.29|2377.26|2365.76|18
1736029380000|2025-01-04 22:23:00|2377.25|2365.75|2376.59|2365.09|2377.25|2365.75|2376.47|2364.97|11
1736029390000|2025-01-04 22:23:10|2376.47|2364.97|2376.31|2364.81|2376.55|2365.05|2376.31|2364.81|11
1736029400000|2025-01-04 22:23:20|2376.43|2364.93|2376.19|2364.69|2376.43|2364.93|2376.12|2364.62|16
1736029410000|2025-01-04 22:23:30|2376.12|2364.62|2376.08|2364.58|2376.18|2364.68|2376.05|2364.55|9
1736029420000|2025-01-04 22:23:40|2376.07|2364.57|2376.02|2364.52|2376.07|2364.57|2376.02|2364.52|3
1736029450000|2025-01-04 22:24:10|2375.26|2363.76|2374.64|2363.14|2375.26|2363.76|2374.64|2363.14|7
1736029460000|2025-01-04 22:24:20|2374.63|2363.13|2373.18|2361.68|2374.63|2363.13|2373.18|2361.68|10
1736029470000|2025-01-04 22:24:30|2373.46|2361.96|2373.47|2361.97|2373.6|2362.1|2373.35|2361.85|8
1736029480000|2025-01-04 22:24:40|2373.43|2361.93|2373.26|2361.76|2373.48|2361.98|2373.18|2361.68|9
1736029490000|2025-01-04 22:24:50|2373.25|2361.75|2373.23|2361.73|2373.25|2361.75|2373.23|2361.73|5
1736029500000|2025-01-04 22:25:00|2373.22|2361.72|2373.18|2361.68|2373.22|2361.72|2373.18|2361.68|4
1736029510000|2025-01-04 22:25:10|2373.21|2361.71|2373.21|2361.71|2373.21|2361.71|2373.21|2361.71|1
1736029520000|2025-01-04 22:25:20|2373.52|2362.02|2374.48|2362.98|2374.49|2362.99|2373.52|2362.02|11
1736029530000|2025-01-04 22:25:30|2374.37|2362.87|2374.05|2362.55|2374.47|2362.97|2373.94|2362.44|28
1736029540000|2025-01-04 22:25:40|2373.94|2362.44|2374.42|2362.92|2374.5|2363|2373.87|2362.37|23
1736029550000|2025-01-04 22:25:50|2374.38|2362.88|2374.5|2363|2374.57|2363.07|2374.26|2362.76|9
1736029560000|2025-01-04 22:26:00|2374.58|2363.08|2374.6|2363.1|2374.6|2363.1|2374.45|2362.95|8
1736029570000|2025-01-04 22:26:10|2374.63|2363.13|2374.63|2363.13|2374.63|2363.13|2374.63|2363.13|1
1736029580000|2025-01-04 22:26:20|2374.6|2363.1|2374.45|2362.95|2374.6|2363.1|2374.44|2362.94|4
1736029590000|2025-01-04 22:26:30|2374.44|2362.94|2374.44|2362.94|2374.57|2363.07|2374.44|2362.94|4
1736029600000|2025-01-04 22:26:40|2374.37|2362.87|2373.76|2362.26|2374.37|2362.87|2373.65|2362.15|17
1736029610000|2025-01-04 22:26:50|2373.88|2362.38|2373.41|2361.91|2373.88|2362.38|2373.41|2361.91|15
1736029620000|2025-01-04 22:27:00|2373.38|2361.88|2373.31|2361.81|2373.38|2361.88|2373.27|2361.77|6
1736029630000|2025-01-04 22:27:10|2373.3|2361.8|2373.52|2362.02|2373.52|2362.02|2373.3|2361.8|3
1736029640000|2025-01-04 22:27:20|2373.74|2362.24|2374.19|2362.69|2374.19|2362.69|2373.74|2362.24|7
1736029650000|2025-01-04 22:27:30|2374.29|2362.79|2374.07|2362.57|2374.32|2362.82|2374.07|2362.57|8
1736029660000|2025-01-04 22:27:40|2374.03|2362.53|2373.99|2362.49|2374.07|2362.57|2373.99|2362.49|4
1736029670000|2025-01-04 22:27:50|2373.96|2362.46|2373.96|2362.46|2373.96|2362.46|2373.89|2362.39|5
1736029680000|2025-01-04 22:28:00|2373.91|2362.41|2374.04|2362.54|2374.11|2362.61|2373.91|2362.41|7
1736029690000|2025-01-04 22:28:10|2374.16|2362.66|2374.16|2362.66|2374.16|2362.66|2374.16|2362.66|1
1736029700000|2025-01-04 22:28:20|2374.22|2362.72|2374.04|2362.54|2374.23|2362.73|2374.01|2362.51|11
1736029710000|2025-01-04 22:28:30|2373.94|2362.44|2373.71|2362.21|2373.94|2362.44|2373.43|2361.93|14
1736029720000|2025-01-04 22:28:40|2373.72|2362.22|2373.54|2362.04|2373.72|2362.22|2373.54|2362.04|7
1736029810000|2025-01-04 22:30:10|2373.6|2362.1|2374.09|2362.59|2374.09|2362.59|2373.6|2362.1|5
1736029820000|2025-01-04 22:30:20|2374.18|2362.68|2374.48|2362.98|2374.57|2363.07|2374.18|2362.68|9
1736029830000|2025-01-04 22:30:30|2374.51|2363.01|2374.63|2363.13|2374.63|2363.13|2374.51|2363.01|3
1736029840000|2025-01-04 22:30:40|2374.57|2363.07|2374.63|2363.13|2374.63|2363.13|2374.57|2363.07|7
1736029860000|2025-01-04 22:31:00|2374.47|2362.97|2374.29|2362.79|2374.47|2362.97|2374.29|2362.79|3
1736029870000|2025-01-04 22:31:10|2374.25|2362.75|2374.27|2362.77|2374.29|2362.79|2374.25|2362.75|6
1736029880000|2025-01-04 22:31:20|2374.31|2362.81|2374.33|2362.83|2374.43|2362.93|2374.31|2362.81|5
1736029890000|2025-01-04 22:31:30|2374.45|2362.95|2374.57|2363.07|2374.57|2363.07|2374.45|2362.95|4
1736029900000|2025-01-04 22:31:40|2374.58|2363.08|2374.63|2363.13|2374.63|2363.13|2374.57|2363.07|5
1736029950000|2025-01-04 22:32:30|2374.7|2363.2|2375.36|2363.86|2375.36|2363.86|2374.7|2363.2|4
1736029980000|2025-01-04 22:33:00|2375.73|2364.23|2376.1|2364.6|2376.1|2364.6|2375.73|2364.23|2
1736029990000|2025-01-04 22:33:10|2376.35|2364.85|2376.7|2365.2|2376.7|2365.2|2376.35|2364.85|3
1736030000000|2025-01-04 22:33:20|2376.71|2365.21|2376.8|2365.3|2376.8|2365.3|2376.71|2365.21|7
1736030010000|2025-01-04 22:33:30|2376.85|2365.35|2377.21|2365.71|2377.21|2365.71|2376.85|2365.35|3
1736030020000|2025-01-04 22:33:40|2377.36|2365.86|2377.51|2366.01|2377.51|2366.01|2377.36|2365.86|2
1736030030000|2025-01-04 22:33:50|2377.93|2366.43|2377.97|2366.47|2377.97|2366.47|2377.93|2366.43|3
1736030040000|2025-01-04 22:34:00|2377.94|2366.44|2377.98|2366.48|2377.98|2366.48|2377.9|2366.4|3
1736030050000|2025-01-04 22:34:10|2377.99|2366.49|2378.4|2366.9|2378.4|2366.9|2377.99|2366.49|10
1736030080000|2025-01-04 22:34:40|2378.52|2367.02|2379.83|2368.33|2379.83|2368.33|2378.52|2367.02|3
1736030100000|2025-01-04 22:35:00|2379.87|2368.37|2380.46|2368.96|2380.46|2368.96|2379.87|2368.37|7
1736030110000|2025-01-04 22:35:10|2381.16|2369.66|2381.16|2369.66|2381.16|2369.66|2381.16|2369.66|1
1736030130000|2025-01-04 22:35:30|2381.08|2369.58|2381.08|2369.58|2381.08|2369.58|2381.08|2369.58|1
1736030140000|2025-01-04 22:35:40|2380.82|2369.32|2380.84|2369.34|2380.84|2369.34|2380.82|2369.32|4
1736030150000|2025-01-04 22:35:50|2380.85|2369.35|2381.1|2369.6|2381.1|2369.6|2380.85|2369.35|5
1736030160000|2025-01-04 22:36:00|2381.11|2369.61|2381.12|2369.62|2381.12|2369.62|2381.11|2369.61|2
1736030170000|2025-01-04 22:36:10|2380.81|2369.31|2379.88|2368.38|2380.81|2369.31|2379.88|2368.38|6
1736030180000|2025-01-04 22:36:20|2379.85|2368.35|2379.74|2368.24|2379.85|2368.35|2379.74|2368.24|4
1736030190000|2025-01-04 22:36:30|2379.71|2368.21|2379.56|2368.06|2379.71|2368.21|2379.56|2368.06|3
1736030200000|2025-01-04 22:36:40|2379.53|2368.03|2379.49|2367.99|2379.59|2368.09|2379.49|2367.99|8
1736030210000|2025-01-04 22:36:50|2379.46|2367.96|2379.3|2367.8|2379.46|2367.96|2379.29|2367.79|8
1736030220000|2025-01-04 22:37:00|2379.29|2367.79|2379.23|2367.73|2379.29|2367.79|2379.23|2367.73|4
1736030230000|2025-01-04 22:37:10|2378.61|2367.11|2378.58|2367.08|2378.62|2367.12|2378.58|2367.08|3
1736030240000|2025-01-04 22:37:20|2378.55|2367.05|2378.71|2367.21|2378.71|2367.21|2378.55|2367.05|3
1736030250000|2025-01-04 22:37:30|2378.68|2367.18|2378.56|2367.06|2378.68|2367.18|2378.56|2367.06|12
1736030260000|2025-01-04 22:37:40|2378.57|2367.07|2378.86|2367.36|2378.87|2367.37|2378.38|2366.88|15
1736030270000|2025-01-04 22:37:50|2378.83|2367.33|2378.82|2367.32|2378.83|2367.33|2378.82|2367.32|2
1736030280000|2025-01-04 22:38:00|2378.81|2367.31|2378.69|2367.19|2378.81|2367.31|2378.69|2367.19|11
1736030290000|2025-01-04 22:38:10|2378.65|2367.15|2378.45|2366.95|2378.65|2367.15|2378.45|2366.95|7
1736030300000|2025-01-04 22:38:20|2378.34|2366.84|2378.31|2366.81|2378.45|2366.95|2378.31|2366.81|6
1736030310000|2025-01-04 22:38:30|2378.27|2366.77|2378.27|2366.77|2378.28|2366.78|2378.24|2366.74|9
1736030320000|2025-01-04 22:38:40|2378.23|2366.73|2378.23|2366.73|2378.27|2366.77|2378.16|2366.66|10
1736030330000|2025-01-04 22:38:50|2378.19|2366.69|2378.19|2366.69|2378.19|2366.69|2378.19|2366.69|1
1736030340000|2025-01-04 22:39:00|2378.15|2366.65|2378.15|2366.65|2378.15|2366.65|2378.15|2366.65|1
1736030350000|2025-01-04 22:39:10|2378.12|2366.62|2378.06|2366.56|2378.12|2366.62|2378.06|2366.56|5
1736030360000|2025-01-04 22:39:20|2378.05|2366.55|2378.23|2366.73|2378.28|2366.78|2378.05|2366.55|11
1736030370000|2025-01-04 22:39:30|2378.19|2366.69|2378.2|2366.7|2378.27|2366.77|2378.05|2366.55|13
1736030380000|2025-01-04 22:39:40|2378.28|2366.78|2378.27|2366.77|2378.28|2366.78|2378.19|2366.69|13
1736030390000|2025-01-04 22:39:50|2378.28|2366.78|2378.36|2366.86|2378.36|2366.86|2378.28|2366.78|2
1736030400000|2025-01-04 22:40:00|2378.74|2367.24|2378.73|2367.23|2378.74|2367.24|2378.62|2367.12|8
1736030410000|2025-01-04 22:40:10|2378.7|2367.2|2378.37|2366.87|2378.7|2367.2|2378.37|2366.87|11
1736030420000|2025-01-04 22:40:20|2378.34|2366.84|2378.3|2366.8|2378.34|2366.84|2378.2|2366.7|13
1736030430000|2025-01-04 22:40:30|2378.28|2366.78|2378.23|2366.73|2378.28|2366.78|2378.23|2366.73|7
1736030440000|2025-01-04 22:40:40|2378.21|2366.71|2378.16|2366.66|2378.21|2366.71|2378.15|2366.65|8
1736030450000|2025-01-04 22:40:50|2378.15|2366.65|2378.1|2366.6|2378.15|2366.65|2378.1|2366.6|6
1736030460000|2025-01-04 22:41:00|2378.06|2366.56|2378.11|2366.61|2378.11|2366.61|2378.03|2366.53|6
1736030470000|2025-01-04 22:41:10|2378.26|2366.76|2378.36|2366.86|2378.48|2366.98|2378.26|2366.76|14
1736030480000|2025-01-04 22:41:20|2378.35|2366.85|2378.22|2366.72|2378.35|2366.85|2378.18|2366.68|11
1736030490000|2025-01-04 22:41:30|2378.21|2366.71|2378.15|2366.65|2378.22|2366.72|2378.15|2366.65|7
1736030500000|2025-01-04 22:41:40|2378.14|2366.64|2377.98|2366.48|2378.14|2366.64|2377.98|2366.48|12
1736030510000|2025-01-04 22:41:50|2377.96|2366.46|2378.04|2366.54|2378.04|2366.54|2377.96|2366.46|2
1736030520000|2025-01-04 22:42:00|2378.01|2366.51|2378|2366.5|2378.01|2366.51|2378|2366.5|2
1736030530000|2025-01-04 22:42:10|2377.97|2366.47|2378.23|2366.73|2378.23|2366.73|2377.93|2366.43|15
1736030540000|2025-01-04 22:42:20|2378.22|2366.72|2378.3|2366.8|2378.32|2366.82|2378.17|2366.67|17
1736030550000|2025-01-04 22:42:30|2378.31|2366.81|2378.4|2366.9|2378.44|2366.94|2378.25|2366.75|24
1736030560000|2025-01-04 22:42:40|2378.41|2366.91|2380.12|2368.62|2380.18|2368.68|2378.41|2366.91|11
1736030570000|2025-01-04 22:42:50|2380.13|2368.63|2380.15|2368.65|2380.15|2368.65|2380.13|2368.63|3
1736030580000|2025-01-04 22:43:00|2380.16|2368.66|2380.18|2368.68|2380.18|2368.68|2380.16|2368.66|3
1736030870000|2025-01-04 22:47:50|2380.23|2368.73|2380.24|2368.74|2380.24|2368.74|2380.21|2368.71|4
1736030880000|2025-01-04 22:48:00|2380.21|2368.71|2380.02|2368.52|2380.21|2368.71|2380.02|2368.52|4
1736030890000|2025-01-04 22:48:10|2380|2368.5|2380.08|2368.58|2380.12|2368.62|2379.99|2368.49|6
1736030900000|2025-01-04 22:48:20|2380.05|2368.55|2380.12|2368.62|2380.12|2368.62|2380.01|2368.51|4
1736030910000|2025-01-04 22:48:30|2380.1|2368.6|2380.14|2368.64|2380.14|2368.64|2380.08|2368.58|5
1736030920000|2025-01-04 22:48:40|2380.15|2368.65|2380.15|2368.65|2380.15|2368.65|2380.15|2368.65|1
1736030930000|2025-01-04 22:48:50|2380.16|2368.66|2380.3|2368.8|2380.3|2368.8|2380.16|2368.66|7
1736030940000|2025-01-04 22:49:00|2380.31|2368.81|2380.31|2368.81|2380.31|2368.81|2380.31|2368.81|1
1736031190000|2025-01-04 22:53:10|2380.13|2368.63|2380.14|2368.64|2380.14|2368.64|2380.13|2368.63|2
1736031200000|2025-01-04 22:53:20|2380.11|2368.61|2380.29|2368.79|2380.29|2368.79|2380.11|2368.61|2
1736031210000|2025-01-04 22:53:30|2380.26|2368.76|2380.26|2368.76|2380.26|2368.76|2380.26|2368.76|1
1736031220000|2025-01-04 22:53:40|2380.23|2368.73|2380.25|2368.75|2380.25|2368.75|2380.23|2368.73|2
1736031230000|2025-01-04 22:53:50|2380.24|2368.74|2380.24|2368.74|2380.24|2368.74|2380.24|2368.74|1
1736031240000|2025-01-04 22:54:00|2380.28|2368.78|2380.24|2368.74|2380.28|2368.78|2380.24|2368.74|2
1736031250000|2025-01-04 22:54:10|2380.23|2368.73|2380.2|2368.7|2380.23|2368.73|2380.2|2368.7|2
1736031260000|2025-01-04 22:54:20|2380.17|2368.67|2380.01|2368.51|2380.2|2368.7|2380.01|2368.51|3
1736031280000|2025-01-04 22:54:40|2380.04|2368.54|2380.23|2368.73|2380.23|2368.73|2380.04|2368.54|4
1736031290000|2025-01-04 22:54:50|2380.2|2368.7|2380.19|2368.69|2380.2|2368.7|2380.19|2368.69|4
1736031300000|2025-01-04 22:55:00|2380.28|2368.78|2380.28|2368.78|2380.28|2368.78|2380.28|2368.78|1
1736031310000|2025-01-04 22:55:10|2380.37|2368.87|2380.15|2368.65|2380.37|2368.87|2380.14|2368.64|5
1736031320000|2025-01-04 22:55:20|2380.16|2368.66|2380.6|2369.1|2380.6|2369.1|2380.16|2368.66|7
1736031330000|2025-01-04 22:55:30|2380.76|2369.26|2380.78|2369.28|2380.78|2369.28|2380.76|2369.26|3
1736031340000|2025-01-04 22:55:40|2380.79|2369.29|2380.8|2369.3|2380.8|2369.3|2380.79|2369.29|2
1736031350000|2025-01-04 22:55:50|2380.81|2369.31|2380.82|2369.32|2380.82|2369.32|2380.81|2369.31|2
1736031360000|2025-01-04 22:56:00|2380.83|2369.33|2381.09|2369.59|2381.09|2369.59|2380.83|2369.33|8
1736031370000|2025-01-04 22:56:10|2381.1|2369.6|2381.16|2369.66|2381.16|2369.66|2381.1|2369.6|3
1736031390000|2025-01-04 22:56:30|2381.37|2369.87|2381.64|2370.14|2381.64|2370.14|2381.37|2369.87|2
1736031400000|2025-01-04 22:56:40|2381.69|2370.19|2381.92|2370.42|2381.92|2370.42|2381.69|2370.19|5
1736031460000|2025-01-04 22:57:40|2381.9|2370.4|2381.66|2370.16|2381.9|2370.4|2381.6|2370.1|7
1736031470000|2025-01-04 22:57:50|2381.63|2370.13|2381.66|2370.16|2381.66|2370.16|2381.57|2370.07|9
1736031480000|2025-01-04 22:58:00|2381.63|2370.13|2381.63|2370.13|2381.66|2370.16|2381.6|2370.1|10
1736031490000|2025-01-04 22:58:10|2381.6|2370.1|2381.51|2370.01|2381.66|2370.16|2381.47|2369.97|9
1736031500000|2025-01-04 22:58:20|2381.52|2370.02|2381.52|2370.02|2381.52|2370.02|2381.52|2370.02|1
1736031510000|2025-01-04 22:58:30|2381.51|2370.01|2381.44|2369.94|2381.52|2370.02|2381.44|2369.94|6
1736031520000|2025-01-04 22:58:40|2381.47|2369.97|2381.28|2369.78|2381.47|2369.97|2381.28|2369.78|10
1736031530000|2025-01-04 22:58:50|2381.37|2369.87|2381.22|2369.72|2381.37|2369.87|2381.22|2369.72|8
1736031540000|2025-01-04 22:59:00|2381.24|2369.74|2381.45|2369.95|2381.45|2369.95|2381.17|2369.67|8
1736031550000|2025-01-04 22:59:10|2381.52|2370.02|2381.54|2370.04|2381.54|2370.04|2381.52|2370.02|5
1736031560000|2025-01-04 22:59:20|2381.55|2370.05|2381.56|2370.06|2381.56|2370.06|2381.55|2370.05|2
1736031570000|2025-01-04 22:59:30|2381.57|2370.07|2381.54|2370.04|2381.58|2370.08|2381.54|2370.04|3
1736031580000|2025-01-04 22:59:40|2381.57|2370.07|2381.56|2370.06|2381.59|2370.09|2381.56|2370.06|4
1736031590000|2025-01-04 22:59:50|2381.57|2370.07|2381.44|2369.94|2381.57|2370.07|2381.34|2369.84|10
1736031600000|2025-01-04 23:00:00|2381.43|2369.93|2381.35|2369.85|2381.44|2369.94|2381.35|2369.85|7
1736031610000|2025-01-04 23:00:10|2381.34|2369.84|2379.97|2368.47|2381.34|2369.84|2379.97|2368.47|12
1736031620000|2025-01-04 23:00:20|2379.96|2368.46|2379.94|2368.44|2379.96|2368.46|2379.94|2368.44|3
1736031660000|2025-01-04 23:01:00|2378.7|2367.2|2378.17|2366.67|2378.7|2367.2|2378.17|2366.67|9
1736031670000|2025-01-04 23:01:10|2378.16|2366.66|2377.38|2365.88|2378.16|2366.66|2377.38|2365.88|7
1736031680000|2025-01-04 23:01:20|2377.37|2365.87|2377.21|2365.71|2377.37|2365.87|2377.21|2365.71|8
1736031690000|2025-01-04 23:01:30|2377.12|2365.62|2377.76|2366.26|2377.77|2366.27|2377.12|2365.62|7
1736031700000|2025-01-04 23:01:40|2377.75|2366.25|2378.18|2366.68|2378.22|2366.72|2377.75|2366.25|7
1736031710000|2025-01-04 23:01:50|2378.22|2366.72|2378.22|2366.72|2378.22|2366.72|2378.21|2366.71|5
1736031720000|2025-01-04 23:02:00|2378.21|2366.71|2377.8|2366.3|2378.21|2366.71|2377.8|2366.3|3
1736031730000|2025-01-04 23:02:10|2377.81|2366.31|2377.41|2365.91|2377.81|2366.31|2377.4|2365.9|10
1736031740000|2025-01-04 23:02:20|2377.38|2365.88|2375.89|2364.39|2377.38|2365.88|2375.65|2364.15|12
1736031750000|2025-01-04 23:02:30|2375.96|2364.46|2377.07|2365.57|2377.07|2365.57|2375.96|2364.46|10
1736031760000|2025-01-04 23:02:40|2377.47|2365.97|2378.61|2367.11|2378.61|2367.11|2377.47|2365.97|14
1736031770000|2025-01-04 23:02:50|2378.62|2367.12|2379.96|2368.46|2379.96|2368.46|2378.62|2367.12|9
1736031780000|2025-01-04 23:03:00|2379.97|2368.47|2380.34|2368.84|2380.34|2368.84|2379.97|2368.47|5
1736031790000|2025-01-04 23:03:10|2381.27|2369.77|2381.3|2369.8|2381.3|2369.8|2381.27|2369.77|4
1736031800000|2025-01-04 23:03:20|2381.17|2369.67|2380.06|2368.56|2381.17|2369.67|2380|2368.5|13
1736031810000|2025-01-04 23:03:30|2380.07|2368.57|2380.69|2369.19|2380.69|2369.19|2380.06|2368.56|14
1736031820000|2025-01-04 23:03:40|2380.7|2369.2|2380.02|2368.52|2380.7|2369.2|2380.02|2368.52|4
1736031830000|2025-01-04 23:03:50|2380.03|2368.53|2380.68|2369.18|2380.87|2369.37|2380.03|2368.53|5
1736031840000|2025-01-04 23:04:00|2381.36|2369.86|2381.81|2370.31|2382.08|2370.58|2381.36|2369.86|12
1736031850000|2025-01-04 23:04:10|2381.6|2370.1|2377.86|2366.36|2381.6|2370.1|2377.86|2366.36|16
1736031860000|2025-01-04 23:04:20|2377.93|2366.43|2376.84|2365.34|2378.6|2367.1|2376.84|2365.34|10
1736031870000|2025-01-04 23:04:30|2376.85|2365.35|2377.35|2365.85|2377.49|2365.99|2376.84|2365.34|11
1736031880000|2025-01-04 23:04:40|2377.34|2365.84|2376.23|2364.73|2377.34|2365.84|2376.23|2364.73|12
1736031890000|2025-01-04 23:04:50|2376.24|2364.74|2375.99|2364.49|2376.24|2364.74|2375.88|2364.38|6
1736031900000|2025-01-04 23:05:00|2376|2364.5|2375.99|2364.49|2376.75|2365.25|2375.99|2364.49|10
1736031910000|2025-01-04 23:05:10|2375.97|2364.47|2374.97|2363.47|2375.97|2364.47|2374.97|2363.47|7
1736031920000|2025-01-04 23:05:20|2374.96|2363.46|2374.7|2363.2|2375.37|2363.87|2374.65|2363.15|8
1736031930000|2025-01-04 23:05:30|2374.09|2362.59|2373.31|2361.81|2374.21|2362.71|2373.27|2361.77|6
1736031940000|2025-01-04 23:05:40|2373.3|2361.8|2373.62|2362.12|2373.62|2362.12|2373.3|2361.8|10
1736031950000|2025-01-04 23:05:50|2373.64|2362.14|2373.67|2362.17|2373.67|2362.17|2373.64|2362.14|4
1736031960000|2025-01-04 23:06:00|2373.64|2362.14|2372.67|2361.17|2373.64|2362.14|2372.67|2361.17|11
1736031970000|2025-01-04 23:06:10|2372.66|2361.16|2372.08|2360.58|2372.66|2361.16|2372.08|2360.58|10
1736031980000|2025-01-04 23:06:20|2372.05|2360.55|2372.35|2360.85|2372.35|2360.85|2371.96|2360.46|10
1736031990000|2025-01-04 23:06:30|2372.34|2360.84|2372.66|2361.16|2372.69|2361.19|2372.34|2360.84|7
1736032000000|2025-01-04 23:06:40|2372.43|2360.93|2371.96|2360.46|2372.43|2360.93|2371.96|2360.46|9
1736032010000|2025-01-04 23:06:50|2371.95|2360.45|2371.88|2360.38|2371.95|2360.45|2371.88|2360.38|8
1736032020000|2025-01-04 23:07:00|2371.87|2360.37|2371.76|2360.26|2371.87|2360.37|2371.76|2360.26|5
1736032030000|2025-01-04 23:07:10|2371.59|2360.09|2371.53|2360.03|2371.59|2360.09|2371.4|2359.9|8
1736032040000|2025-01-04 23:07:20|2371.52|2360.02|2371.32|2359.82|2371.52|2360.02|2371.32|2359.82|4
1736032050000|2025-01-04 23:07:30|2371.31|2359.81|2371.82|2360.32|2371.83|2360.33|2371.25|2359.75|5
1736032060000|2025-01-04 23:07:40|2371.81|2360.31|2371.59|2360.09|2371.81|2360.31|2371.59|2360.09|4
1736032070000|2025-01-04 23:07:50|2371.58|2360.08|2371.61|2360.11|2371.61|2360.11|2371.58|2360.08|3
1736032080000|2025-01-04 23:08:00|2371.6|2360.1|2371.25|2359.75|2371.6|2360.1|2371.25|2359.75|6
1736032090000|2025-01-04 23:08:10|2371.35|2359.85|2371.56|2360.06|2371.58|2360.08|2371.35|2359.85|6
1736032100000|2025-01-04 23:08:20|2371.55|2360.05|2371.25|2359.75|2371.55|2360.05|2371.25|2359.75|8
1736032130000|2025-01-04 23:08:50|2370.87|2359.37|2370.48|2358.98|2370.87|2359.37|2370.48|2358.98|2
1736032160000|2025-01-04 23:09:20|2369.93|2358.43|2369.55|2358.05|2369.93|2358.43|2369.39|2357.89|4
1736032170000|2025-01-04 23:09:30|2369.54|2358.04|2370.32|2358.82|2370.32|2358.82|2369.39|2357.89|11
1736032180000|2025-01-04 23:09:40|2370.33|2358.83|2370.82|2359.32|2370.82|2359.32|2370.33|2358.83|12
1736032190000|2025-01-04 23:09:50|2370.81|2359.31|2370.74|2359.24|2370.84|2359.34|2370.74|2359.24|5
1736032200000|2025-01-04 23:10:00|2370.65|2359.15|2370.74|2359.24|2370.74|2359.24|2370.65|2359.15|2
1736032210000|2025-01-04 23:10:10|2370.75|2359.25|2370.5|2359|2370.75|2359.25|2370.5|2359|8
1736032240000|2025-01-04 23:10:40|2370.41|2358.91|2369.39|2357.89|2370.41|2358.91|2369.39|2357.89|4
1736032270000|2025-01-04 23:11:10|2369.54|2358.04|2369.54|2358.04|2369.54|2358.04|2369.54|2358.04|1
1736032280000|2025-01-04 23:11:20|2369.45|2357.95|2369.82|2358.32|2369.82|2358.32|2369.4|2357.9|14
1736032290000|2025-01-04 23:11:30|2369.73|2358.23|2369.82|2358.32|2369.83|2358.33|2369.64|2358.14|6
1736032300000|2025-01-04 23:11:40|2369.78|2358.28|2369.44|2357.94|2369.78|2358.28|2369.44|2357.94|15
1736032320000|2025-01-04 23:12:00|2369.41|2357.91|2369.41|2357.91|2369.41|2357.91|2369.41|2357.91|1
1736032330000|2025-01-04 23:12:10|2369.4|2357.9|2369.5|2358|2369.5|2358|2369.19|2357.69|10
1736032340000|2025-01-04 23:12:20|2369.41|2357.91|2369.41|2357.91|2369.41|2357.91|2369.38|2357.88|4
1736032350000|2025-01-04 23:12:30|2369.32|2357.82|2369.11|2357.61|2369.35|2357.85|2369.11|2357.61|11
1736032370000|2025-01-04 23:12:50|2369.28|2357.78|2369.42|2357.92|2369.47|2357.97|2369.23|2357.73|14
1736032380000|2025-01-04 23:13:00|2369.39|2357.89|2370.06|2358.56|2370.06|2358.56|2369.38|2357.88|8
1736032390000|2025-01-04 23:13:10|2370.17|2358.67|2370.21|2358.71|2370.21|2358.71|2370.13|2358.63|7
1736032400000|2025-01-04 23:13:20|2370.23|2358.73|2370.22|2358.72|2370.24|2358.74|2370.22|2358.72|12
1736032410000|2025-01-04 23:13:30|2370.23|2358.73|2370.02|2358.52|2370.23|2358.73|2370.02|2358.52|10
1736032420000|2025-01-04 23:13:40|2370.03|2358.53|2370.06|2358.56|2370.14|2358.64|2370.02|2358.52|6
1736032430000|2025-01-04 23:13:50|2370.05|2358.55|2369.65|2358.15|2370.05|2358.55|2369.65|2358.15|13
1736032440000|2025-01-04 23:14:00|2369.45|2357.95|2369.25|2357.75|2369.45|2357.95|2369.25|2357.75|11
1736032450000|2025-01-04 23:14:10|2369.21|2357.71|2369.02|2357.52|2369.21|2357.71|2369.02|2357.52|9
1736032460000|2025-01-04 23:14:20|2368.94|2357.44|2368.84|2357.34|2368.94|2357.44|2368.84|2357.34|7
1736032470000|2025-01-04 23:14:30|2368.83|2357.33|2368.75|2357.25|2368.83|2357.33|2368.75|2357.25|4
1736032510000|2025-01-04 23:15:10|2368.78|2357.28|2369.05|2357.55|2369.16|2357.66|2368.78|2357.28|5
1736032520000|2025-01-04 23:15:20|2369.1|2357.6|2368.84|2357.34|2369.1|2357.6|2368.84|2357.34|11
1736032530000|2025-01-04 23:15:30|2368.83|2357.33|2368.92|2357.42|2369.16|2357.66|2368.76|2357.26|18
1736032540000|2025-01-04 23:15:40|2368.93|2357.43|2369.28|2357.78|2369.28|2357.78|2368.87|2357.37|11
1736032550000|2025-01-04 23:15:50|2369.42|2357.92|2369.56|2358.06|2369.56|2358.06|2369.42|2357.92|6
1736032560000|2025-01-04 23:16:00|2369.81|2358.31|2369.82|2358.32|2369.82|2358.32|2369.8|2358.3|4
1736032570000|2025-01-04 23:16:10|2369.9|2358.4|2370.45|2358.95|2370.45|2358.95|2369.9|2358.4|9
1736032580000|2025-01-04 23:16:20|2370.49|2358.99|2370.56|2359.06|2370.56|2359.06|2370.49|2358.99|6
1736032590000|2025-01-04 23:16:30|2370.54|2359.04|2370.29|2358.79|2370.54|2359.04|2370.29|2358.79|8
1736032600000|2025-01-04 23:16:40|2370.36|2358.86|2370.41|2358.91|2370.41|2358.91|2370.29|2358.79|8
1736032610000|2025-01-04 23:16:50|2370.45|2358.95|2370.56|2359.06|2370.56|2359.06|2370.41|2358.91|6
1736032630000|2025-01-04 23:17:10|2370.44|2358.94|2370.56|2359.06|2370.56|2359.06|2370.42|2358.92|4
1736032740000|2025-01-04 23:19:00|2370.94|2359.44|2372.33|2360.83|2372.33|2360.83|2370.94|2359.44|3
1736032750000|2025-01-04 23:19:10|2372.36|2360.86|2372.46|2360.96|2372.46|2360.96|2372.36|2360.86|3
1736032770000|2025-01-04 23:19:30|2372.48|2360.98|2372.49|2360.99|2372.49|2360.99|2372.48|2360.98|2
1736032810000|2025-01-04 23:20:10|2372.83|2361.33|2373.48|2361.98|2373.48|2361.98|2372.83|2361.33|3
1736032840000|2025-01-04 23:20:40|2373.58|2362.08|2374.56|2363.06|2374.56|2363.06|2373.58|2362.08|3
1736032860000|2025-01-04 23:21:00|2375.37|2363.87|2376.45|2364.95|2376.45|2364.95|2375.37|2363.87|4
1736032870000|2025-01-04 23:21:10|2376.61|2365.11|2376.83|2365.33|2376.83|2365.33|2376.61|2365.11|4
1736032930000|2025-01-04 23:22:10|2377.06|2365.56|2377.29|2365.79|2377.29|2365.79|2377.06|2365.56|2
1736032940000|2025-01-04 23:22:20|2377.2|2365.7|2376.99|2365.49|2377.2|2365.7|2376.94|2365.44|4
1736032950000|2025-01-04 23:22:30|2377|2365.5|2377.1|2365.6|2377.19|2365.69|2377|2365.5|7
1736032960000|2025-01-04 23:22:40|2377.09|2365.59|2377.07|2365.57|2377.29|2365.79|2377.03|2365.53|12
1736032970000|2025-01-04 23:22:50|2377.04|2365.54|2376.54|2365.04|2377.04|2365.54|2376.54|2365.04|9
1736032980000|2025-01-04 23:23:00|2376.15|2364.65|2377.09|2365.59|2377.09|2365.59|2376.08|2364.58|18
1736032990000|2025-01-04 23:23:10|2377.08|2365.58|2376.95|2365.45|2377.09|2365.59|2376.95|2365.45|10
1736033000000|2025-01-04 23:23:20|2376.03|2364.53|2376.14|2364.64|2376.36|2364.86|2375.93|2364.43|22
1736033010000|2025-01-04 23:23:30|2376.11|2364.61|2375.21|2363.71|2376.15|2364.65|2375.15|2363.65|14
1736033020000|2025-01-04 23:23:40|2375.36|2363.86|2374.62|2363.12|2375.36|2363.86|2374.32|2362.82|23
1736033030000|2025-01-04 23:23:50|2374.46|2362.96|2374.15|2362.65|2374.46|2362.96|2374.05|2362.55|10
1736033040000|2025-01-04 23:24:00|2374.25|2362.75|2374.73|2363.23|2374.89|2363.39|2374.17|2362.67|19
1736033050000|2025-01-04 23:24:10|2374.82|2363.32|2374.21|2362.71|2374.85|2363.35|2374.21|2362.71|20
1736033060000|2025-01-04 23:24:20|2374.42|2362.92|2374.87|2363.37|2374.95|2363.45|2374.42|2362.92|9
1736033070000|2025-01-04 23:24:30|2374.86|2363.36|2374.16|2362.66|2374.86|2363.36|2374.16|2362.66|26
1736033080000|2025-01-04 23:24:40|2374.18|2362.68|2374.03|2362.53|2374.18|2362.68|2374.03|2362.53|6
1736033130000|2025-01-04 23:25:30|2373.35|2361.85|2371.72|2360.22|2373.35|2361.85|2371.72|2360.22|3
1736033140000|2025-01-04 23:25:40|2371.78|2360.28|2371.81|2360.31|2371.86|2360.36|2371.77|2360.27|8
1736033150000|2025-01-04 23:25:50|2371.8|2360.3|2371.76|2360.26|2371.81|2360.31|2371.76|2360.26|11
1736033160000|2025-01-04 23:26:00|2371.81|2360.31|2373.13|2361.63|2373.18|2361.68|2371.76|2360.26|19
1736033170000|2025-01-04 23:26:10|2373.07|2361.57|2373.71|2362.21|2373.72|2362.22|2373.03|2361.53|13
1736033180000|2025-01-04 23:26:20|2373.72|2362.22|2373.66|2362.16|2373.72|2362.22|2373.65|2362.15|13
1736033190000|2025-01-04 23:26:30|2373.49|2361.99|2374.23|2362.73|2374.32|2362.82|2373.49|2361.99|9
1736033200000|2025-01-04 23:26:40|2374.29|2362.79|2374.29|2362.79|2374.33|2362.83|2374.23|2362.73|5
1736033210000|2025-01-04 23:26:50|2374.23|2362.73|2373.4|2361.9|2374.23|2362.73|2373.4|2361.9|12
1736033220000|2025-01-04 23:27:00|2373.42|2361.92|2373.54|2362.04|2373.57|2362.07|2373.4|2361.9|11
1736033230000|2025-01-04 23:27:10|2373.53|2362.03|2373.53|2362.03|2373.53|2362.03|2373.53|2362.03|1
1736033240000|2025-01-04 23:27:20|2373.46|2361.96|2373.44|2361.94|2373.46|2361.96|2373.44|2361.94|5
1736033250000|2025-01-04 23:27:30|2373.51|2362.01|2373.42|2361.92|2373.51|2362.01|2373.34|2361.84|11
1736033260000|2025-01-04 23:27:40|2373.39|2361.89|2373.36|2361.86|2373.43|2361.93|2373.36|2361.86|6
1736033270000|2025-01-04 23:27:50|2373.35|2361.85|2373.47|2361.97|2373.47|2361.97|2373.34|2361.84|4
1736033280000|2025-01-04 23:28:00|2373.46|2361.96|2373.32|2361.82|2373.46|2361.96|2373.32|2361.82|12
1736033290000|2025-01-04 23:28:10|2373.35|2361.85|2373.39|2361.89|2373.46|2361.96|2373.25|2361.75|16
1736033300000|2025-01-04 23:28:20|2373.31|2361.81|2373.89|2362.39|2374|2362.5|2373.31|2361.81|21
1736033310000|2025-01-04 23:28:30|2374|2362.5|2374.2|2362.7|2374.21|2362.71|2374|2362.5|6
1736033330000|2025-01-04 23:28:50|2374.26|2362.76|2374.26|2362.76|2374.26|2362.76|2374.2|2362.7|4
1736033340000|2025-01-04 23:29:00|2374.34|2362.84|2373.97|2362.47|2374.35|2362.85|2373.97|2362.47|9
1736033350000|2025-01-04 23:29:10|2374|2362.5|2373.68|2362.18|2374|2362.5|2373.56|2362.06|12
1736033360000|2025-01-04 23:29:20|2373.75|2362.25|2373.46|2361.96|2374.04|2362.54|2373.46|2361.96|13
1736033390000|2025-01-04 23:29:50|2372.36|2360.86|2372.54|2361.04|2372.54|2361.04|2372.09|2360.59|7
1736033400000|2025-01-04 23:30:00|2372.51|2361.01|2373.38|2361.88|2373.57|2362.07|2372.42|2360.92|21
1736033410000|2025-01-04 23:30:10|2373.39|2361.89|2372.75|2361.25|2373.39|2361.89|2372.67|2361.17|9
1736033470000|2025-01-04 23:31:10|2372.52|2361.02|2372.28|2360.78|2372.52|2361.02|2372.28|2360.78|3
1736033480000|2025-01-04 23:31:20|2372.31|2360.81|2372.53|2361.03|2372.53|2361.03|2372.31|2360.81|5
1736033490000|2025-01-04 23:31:30|2372.51|2361.01|2372.38|2360.88|2372.57|2361.07|2372.38|2360.88|13
1736033500000|2025-01-04 23:31:40|2372.43|2360.93|2373.43|2361.93|2373.43|2361.93|2372.43|2360.93|14
1736033510000|2025-01-04 23:31:50|2373.4|2361.9|2372.56|2361.06|2373.46|2361.96|2372.48|2360.98|14
1736033520000|2025-01-04 23:32:00|2372.48|2360.98|2372.28|2360.78|2372.48|2360.98|2372.28|2360.78|11
1736033540000|2025-01-04 23:32:20|2372.38|2360.88|2372.35|2360.85|2372.54|2361.04|2372.3|2360.8|15
1736033550000|2025-01-04 23:32:30|2372.38|2360.88|2372.41|2360.91|2372.54|2361.04|2372.32|2360.82|21
1736033560000|2025-01-04 23:32:40|2372.43|2360.93|2372.28|2360.78|2372.54|2361.04|2372.28|2360.78|21
1736033570000|2025-01-04 23:32:50|2372.34|2360.84|2372.28|2360.78|2372.34|2360.84|2372.28|2360.78|3
1736033620000|2025-01-04 23:33:40|2372.34|2360.84|2372.43|2360.93|2372.47|2360.97|2372.34|2360.84|4
1736033630000|2025-01-04 23:33:50|2372.4|2360.9|2372.09|2360.59|2372.4|2360.9|2372.09|2360.59|5
1736033640000|2025-01-04 23:34:00|2371.89|2360.39|2372.31|2360.81|2372.32|2360.82|2371.32|2359.82|18
1736033650000|2025-01-04 23:34:10|2372.3|2360.8|2372.19|2360.69|2372.45|2360.95|2372.19|2360.69|4
1736033660000|2025-01-04 23:34:20|2372.07|2360.57|2371.99|2360.49|2372.19|2360.69|2371.99|2360.49|11
1736033670000|2025-01-04 23:34:30|2372.05|2360.55|2372.2|2360.7|2372.2|2360.7|2372.03|2360.53|3
1736033680000|2025-01-04 23:34:40|2372.13|2360.63|2372.21|2360.71|2372.21|2360.71|2372.13|2360.63|5
1736033690000|2025-01-04 23:34:50|2372.22|2360.72|2372.13|2360.63|2372.22|2360.72|2372.13|2360.63|4
1736033700000|2025-01-04 23:35:00|2372.14|2360.64|2372.16|2360.66|2372.28|2360.78|2372.13|2360.63|7
1736033710000|2025-01-04 23:35:10|2372.27|2360.77|2372.15|2360.65|2372.58|2361.08|2372.15|2360.65|10
1736033720000|2025-01-04 23:35:20|2372.45|2360.95|2371.31|2359.81|2372.45|2360.95|2371.29|2359.79|22
1736033730000|2025-01-04 23:35:30|2371.37|2359.87|2371.62|2360.12|2371.62|2360.12|2371.31|2359.81|15
1736033740000|2025-01-04 23:35:40|2371.68|2360.18|2372.09|2360.59|2372.2|2360.7|2371.68|2360.18|18
1736033750000|2025-01-04 23:35:50|2372.1|2360.6|2372.14|2360.64|2372.53|2361.03|2372.1|2360.6|21
1736033760000|2025-01-04 23:36:00|2372.12|2360.62|2371.87|2360.37|2372.15|2360.65|2371.71|2360.21|10
1736033770000|2025-01-04 23:36:10|2372.23|2360.73|2371.81|2360.31|2372.23|2360.73|2371.8|2360.3|11
1736033780000|2025-01-04 23:36:20|2371.79|2360.29|2372.39|2360.89|2372.39|2360.89|2371.78|2360.28|14
1736033790000|2025-01-04 23:36:30|2372.48|2360.98|2372.49|2360.99|2372.63|2361.13|2372.34|2360.84|12
1736033800000|2025-01-04 23:36:40|2372.52|2361.02|2372.48|2360.98|2372.62|2361.12|2372.36|2360.86|15
1736033810000|2025-01-04 23:36:50|2372.25|2360.75|2372.27|2360.77|2372.36|2360.86|2372.2|2360.7|21
1736033820000|2025-01-04 23:37:00|2372.23|2360.73|2371.82|2360.32|2372.24|2360.74|2371.71|2360.21|13
1736033830000|2025-01-04 23:37:10|2371.79|2360.29|2371.71|2360.21|2371.79|2360.29|2371.71|2360.21|8
1736033850000|2025-01-04 23:37:30|2371.79|2360.29|2372.49|2360.99|2372.49|2360.99|2371.79|2360.29|6
1736033860000|2025-01-04 23:37:40|2372.31|2360.81|2371.94|2360.44|2372.31|2360.81|2371.71|2360.21|14
1736033870000|2025-01-04 23:37:50|2371.95|2360.45|2371.71|2360.21|2371.95|2360.45|2371.71|2360.21|4
1736033920000|2025-01-04 23:38:40|2371.87|2360.37|2371.82|2360.32|2371.87|2360.37|2371.76|2360.26|16
1736033930000|2025-01-04 23:38:50|2371.83|2360.33|2371.73|2360.23|2371.83|2360.33|2371.73|2360.23|26
1736033940000|2025-01-04 23:39:00|2371.71|2360.21|2371.57|2360.07|2371.79|2360.29|2371.56|2360.06|15
1736033950000|2025-01-04 23:39:10|2371.54|2360.04|2372.38|2360.88|2372.69|2361.19|2371.54|2360.04|21
1736033960000|2025-01-04 23:39:20|2372.4|2360.9|2371.66|2360.16|2372.4|2360.9|2371.58|2360.08|17
1736033970000|2025-01-04 23:39:30|2371.69|2360.19|2371.72|2360.22|2371.72|2360.22|2371.64|2360.14|11
1736033980000|2025-01-04 23:39:40|2371.71|2360.21|2371.22|2359.72|2371.72|2360.22|2371.08|2359.58|21
1736033990000|2025-01-04 23:39:50|2371.2|2359.7|2371.67|2360.17|2371.67|2360.17|2371.2|2359.7|7
1736034000000|2025-01-04 23:40:00|2371.58|2360.08|2371.18|2359.68|2371.7|2360.2|2371.12|2359.62|27
1736034010000|2025-01-04 23:40:10|2371.12|2359.62|2371.56|2360.06|2371.68|2360.18|2370.94|2359.44|23
1736034020000|2025-01-04 23:40:20|2371.53|2360.03|2370.75|2359.25|2371.55|2360.05|2370.75|2359.25|20
1736034050000|2025-01-04 23:40:50|2370.07|2358.57|2369.51|2358.01|2370.07|2358.57|2369.51|2358.01|2
1736034060000|2025-01-04 23:41:00|2369.57|2358.07|2369.39|2357.89|2369.57|2358.07|2369.39|2357.89|2
1736034070000|2025-01-04 23:41:10|2369.6|2358.1|2369.79|2358.29|2369.79|2358.29|2369.45|2357.95|13
1736034080000|2025-01-04 23:41:20|2369.77|2358.27|2369.69|2358.19|2369.77|2358.27|2369.52|2358.02|19
1736034090000|2025-01-04 23:41:30|2369.65|2358.15|2369.47|2357.97|2369.65|2358.15|2369.39|2357.89|4
1736034100000|2025-01-04 23:41:40|2369.43|2357.93|2369.43|2357.93|2369.43|2357.93|2369.43|2357.93|1
1736034110000|2025-01-04 23:41:50|2369.6|2358.1|2369.6|2358.1|2369.6|2358.1|2369.6|2358.1|1
1736034120000|2025-01-04 23:42:00|2369.58|2358.08|2369.58|2358.08|2369.59|2358.09|2369.56|2358.06|10
1736034130000|2025-01-04 23:42:10|2369.57|2358.07|2369.51|2358.01|2369.6|2358.1|2369.5|2358|7
1736034140000|2025-01-04 23:42:20|2369.48|2357.98|2369.39|2357.89|2369.48|2357.98|2369.39|2357.89|4
1736034200000|2025-01-04 23:43:20|2369.54|2358.04|2369.68|2358.18|2369.69|2358.19|2369.54|2358.04|3
1736034210000|2025-01-04 23:43:30|2369.79|2358.29|2369.39|2357.89|2369.79|2358.29|2369.39|2357.89|15
1736034220000|2025-01-04 23:43:40|2369.4|2357.9|2369.86|2358.36|2370.01|2358.51|2369.4|2357.9|15
1736034230000|2025-01-04 23:43:50|2369.52|2358.02|2369.46|2357.96|2369.52|2358.02|2369.46|2357.96|6
1736034240000|2025-01-04 23:44:00|2369.43|2357.93|2369.29|2357.79|2369.43|2357.93|2369.03|2357.53|21
1736034250000|2025-01-04 23:44:10|2369.34|2357.84|2369.54|2358.04|2369.54|2358.04|2369.34|2357.84|8
1736034270000|2025-01-04 23:44:30|2369.41|2357.91|2369.27|2357.77|2369.42|2357.92|2369.27|2357.77|5
1736034280000|2025-01-04 23:44:40|2369.32|2357.82|2368.74|2357.24|2369.32|2357.82|2368.43|2356.93|17
1736034290000|2025-01-04 23:44:50|2368.73|2357.23|2368.7|2357.2|2368.73|2357.23|2368.7|2357.2|4
1736034300000|2025-01-04 23:45:00|2368.73|2357.23|2369.33|2357.83|2369.35|2357.85|2368.73|2357.23|7
1736034310000|2025-01-04 23:45:10|2369.35|2357.85|2368.46|2356.96|2369.35|2357.85|2368.37|2356.87|20
1736034320000|2025-01-04 23:45:20|2368.53|2357.03|2368.54|2357.04|2368.57|2357.07|2368.31|2356.81|13
1736034330000|2025-01-04 23:45:30|2368.49|2356.99|2368.1|2356.6|2368.52|2357.02|2368.1|2356.6|15
1736034340000|2025-01-04 23:45:40|2368.18|2356.68|2368.49|2356.99|2368.49|2356.99|2368.04|2356.54|11
1736034350000|2025-01-04 23:45:50|2368.37|2356.87|2368.38|2356.88|2368.42|2356.92|2368.37|2356.87|3
1736034360000|2025-01-04 23:46:00|2368.5|2357|2368.78|2357.28|2368.91|2357.41|2368.39|2356.89|11
1736034370000|2025-01-04 23:46:10|2368.38|2356.88|2367.82|2356.32|2368.49|2356.99|2367.64|2356.14|26
1736034380000|2025-01-04 23:46:20|2367.91|2356.41|2367.47|2355.97|2367.91|2356.41|2367.47|2355.97|14
1736034390000|2025-01-04 23:46:30|2367.45|2355.95|2367.12|2355.62|2367.45|2355.95|2367.02|2355.52|14
1736034400000|2025-01-04 23:46:40|2367.11|2355.61|2367.15|2355.65|2367.15|2355.65|2367.02|2355.52|8
1736034410000|2025-01-04 23:46:50|2367.24|2355.74|2367.16|2355.66|2367.24|2355.74|2367.09|2355.59|11
1736034420000|2025-01-04 23:47:00|2367.12|2355.62|2366.99|2355.49|2367.25|2355.75|2366.99|2355.49|13
1736034430000|2025-01-04 23:47:10|2367.08|2355.58|2367.25|2355.75|2367.25|2355.75|2367.08|2355.58|6
1736034440000|2025-01-04 23:47:20|2367.17|2355.67|2367.17|2355.67|2367.2|2355.7|2367.12|2355.62|11
1736034450000|2025-01-04 23:47:30|2367.19|2355.69|2367.24|2355.74|2367.25|2355.75|2367.17|2355.67|8
1736034460000|2025-01-04 23:47:40|2367.12|2355.62|2367.25|2355.75|2367.25|2355.75|2367.09|2355.59|14
1736034480000|2025-01-04 23:48:00|2367.12|2355.62|2367.16|2355.66|2367.18|2355.68|2367.12|2355.62|4
1736034490000|2025-01-04 23:48:10|2367.18|2355.68|2367.11|2355.61|2367.25|2355.75|2367.11|2355.61|10
1736034500000|2025-01-04 23:48:20|2367.08|2355.58|2367.07|2355.57|2367.08|2355.58|2367.04|2355.54|4
1736034510000|2025-01-04 23:48:30|2367.08|2355.58|2367.25|2355.75|2367.25|2355.75|2367.07|2355.57|12
1736034540000|2025-01-04 23:49:00|2367.16|2355.66|2367.15|2355.65|2367.16|2355.66|2367.15|2355.65|2
1736034550000|2025-01-04 23:49:10|2367.06|2355.56|2366.99|2355.49|2367.12|2355.62|2366.99|2355.49|9
1736034570000|2025-01-04 23:49:30|2367.02|2355.52|2367.25|2355.75|2367.25|2355.75|2367.02|2355.52|3
1736034580000|2025-01-04 23:49:40|2367.19|2355.69|2367.25|2355.75|2367.25|2355.75|2367.14|2355.64|5
1736034610000|2025-01-04 23:50:10|2367.83|2356.33|2368.42|2356.92|2368.42|2356.92|2367.83|2356.33|2
1736034860000|2025-01-04 23:54:20|2368.43|2356.93|2368.47|2356.97|2368.47|2356.97|2368.43|2356.93|2
1736034870000|2025-01-04 23:54:30|2368.51|2357.01|2368.51|2357.01|2368.51|2357.01|2368.51|2357.01|1
1736034880000|2025-01-04 23:54:40|2368.49|2356.99|2368.23|2356.73|2368.49|2356.99|2368.16|2356.66|12
1736034890000|2025-01-04 23:54:50|2368.22|2356.72|2368.24|2356.74|2368.35|2356.85|2368.22|2356.72|10
1736034900000|2025-01-04 23:55:00|2368.25|2356.75|2368.05|2356.55|2368.25|2356.75|2368.03|2356.53|11
1736034910000|2025-01-04 23:55:10|2368.07|2356.57|2367.75|2356.25|2368.14|2356.64|2367.75|2356.25|12
1736034940000|2025-01-04 23:55:40|2367.37|2355.87|2366.99|2355.49|2367.37|2355.87|2366.99|2355.49|2
1736034960000|2025-01-04 23:56:00|2366.45|2354.95|2366.5|2355|2366.61|2355.11|2366.13|2354.63|25
1736034970000|2025-01-04 23:56:10|2366.08|2354.58|2367.75|2356.25|2367.75|2356.25|2366.08|2354.58|14
1736035100000|2025-01-04 23:58:20|2367.12|2355.62|2366.5|2355|2367.12|2355.62|2366.5|2355|2
1736035110000|2025-01-04 23:58:30|2366.18|2354.68|2365.86|2354.36|2366.18|2354.68|2365.86|2354.36|2
1736035130000|2025-01-04 23:58:50|2365.56|2354.06|2365.26|2353.76|2365.56|2354.06|2365.26|2353.76|2
1736035160000|2025-01-04 23:59:20|2365.41|2353.91|2365.53|2354.03|2365.53|2354.03|2365.41|2353.91|4
1736035170000|2025-01-04 23:59:30|2365.4|2353.9|2365.33|2353.83|2365.4|2353.9|2365.33|2353.83|4
1736035180000|2025-01-04 23:59:40|2365.53|2354.03|2365.53|2354.03|2365.53|2354.03|2365.53|2354.03|1
1736035190000|2025-01-04 23:59:50|2365.52|2354.02|2365.64|2354.14|2365.64|2354.14|2365.46|2353.96|4
1736035200000|2025-01-05 00:00:00|2366.19|2354.69|2366.47|2354.97|2366.47|2354.97|2366.03|2354.53|10
1736035270000|2025-01-05 00:01:10|2366.62|2355.12|2367.59|2356.09|2367.59|2356.09|2366.62|2355.12|4
1736035310000|2025-01-05 00:01:50|2367.44|2355.94|2367.44|2355.94|2367.44|2355.94|2367.44|2355.94|1
1736035320000|2025-01-05 00:02:00|2367.22|2355.72|2366.35|2354.85|2367.37|2355.87|2366.27|2354.77|17
1736035330000|2025-01-05 00:02:10|2366.26|2354.76|2366.51|2355.01|2366.52|2355.02|2366.22|2354.72|20
1736035340000|2025-01-05 00:02:20|2366.48|2354.98|2365.91|2354.41|2366.48|2354.98|2365.79|2354.29|24
1736035350000|2025-01-05 00:02:30|2365.85|2354.35|2365.47|2353.97|2365.85|2354.35|2365.47|2353.97|12
1736035360000|2025-01-05 00:02:40|2365.45|2353.95|2365.26|2353.76|2365.45|2353.95|2365.26|2353.76|3
1736035370000|2025-01-05 00:02:50|2365.02|2353.52|2363.83|2352.33|2365.02|2353.52|2362.71|2351.21|5
1736035380000|2025-01-05 00:03:00|2363.87|2352.37|2362.55|2351.05|2363.87|2352.37|2362.36|2350.86|22
1736035390000|2025-01-05 00:03:10|2362.46|2350.96|2362.03|2350.53|2362.52|2351.02|2362.01|2350.51|23
1736035400000|2025-01-05 00:03:20|2362.01|2350.51|2362.01|2350.51|2362.01|2350.51|2362.01|2350.51|1
1736035420000|2025-01-05 00:03:40|2361.97|2350.47|2361.92|2350.42|2361.97|2350.47|2361.92|2350.42|2
1736035450000|2025-01-05 00:04:10|2361.97|2350.47|2362.01|2350.51|2362.4|2350.9|2361.97|2350.47|15
1736035460000|2025-01-05 00:04:20|2361.95|2350.45|2361.93|2350.43|2361.95|2350.45|2361.92|2350.42|8
1736035470000|2025-01-05 00:04:30|2361.92|2350.42|2361.92|2350.42|2361.92|2350.42|2361.92|2350.42|1
1736035520000|2025-01-05 00:05:20|2361.34|2349.84|2360.76|2349.26|2361.34|2349.84|2360.76|2349.26|2
1736035530000|2025-01-05 00:05:30|2360.4|2348.9|2359.86|2348.36|2360.4|2348.9|2359.86|2348.36|2
1736035540000|2025-01-05 00:05:40|2360.1|2348.6|2359.91|2348.41|2360.52|2349.02|2359.91|2348.41|12
1736035550000|2025-01-05 00:05:50|2359.87|2348.37|2359.86|2348.36|2359.87|2348.37|2359.86|2348.36|2
1736035580000|2025-01-05 00:06:20|2359.91|2348.41|2359.91|2348.41|2359.91|2348.41|2359.89|2348.39|3
1736035590000|2025-01-05 00:06:30|2359.87|2348.37|2359.86|2348.36|2359.87|2348.37|2359.86|2348.36|2
1736035630000|2025-01-05 00:07:10|2360.28|2348.78|2360.2|2348.7|2360.54|2349.04|2360.17|2348.67|11
1736035640000|2025-01-05 00:07:20|2360.19|2348.69|2360.54|2349.04|2360.54|2349.04|2360.17|2348.67|17
1736035650000|2025-01-05 00:07:30|2360.49|2348.99|2360.54|2349.04|2360.54|2349.04|2360.25|2348.75|13
1736035660000|2025-01-05 00:07:40|2360.41|2348.91|2360.47|2348.97|2360.54|2349.04|2360.35|2348.85|7
1736035670000|2025-01-05 00:07:50|2360.48|2348.98|2360.32|2348.82|2360.48|2348.98|2360.32|2348.82|17
1736035680000|2025-01-05 00:08:00|2360.14|2348.64|2360.54|2349.04|2360.54|2349.04|2360.14|2348.64|15
1736035700000|2025-01-05 00:08:20|2361.09|2349.59|2362.59|2351.09|2362.59|2351.09|2361.09|2349.59|6
1736035710000|2025-01-05 00:08:30|2362.75|2351.25|2363.75|2352.25|2363.75|2352.25|2362.75|2351.25|4
1736035720000|2025-01-05 00:08:40|2364.74|2353.24|2365.72|2354.22|2365.72|2354.22|2364.74|2353.24|2
1736035740000|2025-01-05 00:09:00|2365.73|2354.23|2365.73|2354.23|2365.73|2354.23|2365.73|2354.23|1
1736035800000|2025-01-05 00:10:00|2366.2|2354.7|2367.23|2355.73|2367.23|2355.73|2366.2|2354.7|11
1736035810000|2025-01-05 00:10:10|2367.35|2355.85|2368.31|2356.81|2368.4|2356.9|2367.34|2355.84|12
1736035820000|2025-01-05 00:10:20|2368.23|2356.73|2368.54|2357.04|2368.54|2357.04|2368.21|2356.71|14
1736035830000|2025-01-05 00:10:30|2368.63|2357.13|2368.86|2357.36|2368.86|2357.36|2368.63|2357.13|3
1736035880000|2025-01-05 00:11:20|2368.75|2357.25|2367.82|2356.32|2368.75|2357.25|2367.82|2356.32|8
1736035890000|2025-01-05 00:11:30|2368|2356.5|2368.86|2357.36|2368.86|2357.36|2368|2356.5|7
1736035920000|2025-01-05 00:12:00|2369|2357.5|2369.05|2357.55|2369.05|2357.55|2369|2357.5|2
1736035940000|2025-01-05 00:12:20|2369.16|2357.66|2369.72|2358.22|2369.72|2358.22|2369.16|2357.66|2
1736035950000|2025-01-05 00:12:30|2370.2|2358.7|2370.2|2358.7|2370.2|2358.7|2370.2|2358.7|1
1736035960000|2025-01-05 00:12:40|2370.73|2359.23|2371.39|2359.89|2371.39|2359.89|2370.73|2359.23|5
1736035970000|2025-01-05 00:12:50|2372.06|2360.56|2372.73|2361.23|2372.73|2361.23|2372.06|2360.56|2
1736035980000|2025-01-05 00:13:00|2373.18|2361.68|2374.93|2363.43|2374.93|2363.43|2373.18|2361.68|8
1736035990000|2025-01-05 00:13:10|2375.07|2363.57|2377.88|2366.38|2377.88|2366.38|2375.07|2363.57|6
1736036000000|2025-01-05 00:13:20|2378.43|2366.93|2379.93|2368.43|2379.93|2368.43|2378.43|2366.93|8
1736036020000|2025-01-05 00:13:40|2380.24|2368.74|2380.75|2369.25|2380.75|2369.25|2380.24|2368.74|4
1736036040000|2025-01-05 00:14:00|2380.86|2369.36|2382.82|2371.32|2382.82|2371.32|2380.86|2369.36|7
1736036050000|2025-01-05 00:14:10|2382.45|2370.95|2382.2|2370.7|2382.45|2370.95|2381.77|2370.27|14
1736036060000|2025-01-05 00:14:20|2382.14|2370.64|2380.39|2368.89|2382.14|2370.64|2380.18|2368.68|19
1736036070000|2025-01-05 00:14:30|2380.27|2368.77|2379.19|2367.69|2380.27|2368.77|2379.19|2367.69|21
1736036080000|2025-01-05 00:14:40|2379.16|2367.66|2378.04|2366.54|2379.19|2367.69|2377.93|2366.43|18
1736036090000|2025-01-05 00:14:50|2378.01|2366.51|2376.43|2364.93|2378.04|2366.54|2376.43|2364.93|18
1736036100000|2025-01-05 00:15:00|2376.29|2364.79|2376.51|2365.01|2376.78|2365.28|2375.79|2364.29|16
1736036110000|2025-01-05 00:15:10|2376.82|2365.32|2377.99|2366.49|2377.99|2366.49|2376.78|2365.28|8
1736036120000|2025-01-05 00:15:20|2378.12|2366.62|2378.24|2366.74|2378.51|2367.01|2378.12|2366.62|14
1736036130000|2025-01-05 00:15:30|2378.61|2367.11|2377.56|2366.06|2378.72|2367.22|2377.44|2365.94|17
1736036140000|2025-01-05 00:15:40|2377.51|2366.01|2377.98|2366.48|2377.98|2366.48|2377.4|2365.9|5
1736036150000|2025-01-05 00:15:50|2378.1|2366.6|2378.1|2366.6|2378.15|2366.65|2378.1|2366.6|3
1736036160000|2025-01-05 00:16:00|2378.06|2366.56|2378.17|2366.67|2378.17|2366.67|2376.6|2365.1|20
1736036170000|2025-01-05 00:16:10|2378.66|2367.16|2377.67|2366.17|2378.66|2367.16|2377.67|2366.17|16
1736036180000|2025-01-05 00:16:20|2377.82|2366.32|2377.97|2366.47|2378.54|2367.04|2377.76|2366.26|19
1736036190000|2025-01-05 00:16:30|2377.96|2366.46|2376.47|2364.97|2378.66|2367.16|2376.18|2364.68|24
1736036200000|2025-01-05 00:16:40|2376.46|2364.96|2376.38|2364.88|2377.25|2365.75|2376.25|2364.75|19
1736036210000|2025-01-05 00:16:50|2376.5|2365|2376.78|2365.28|2376.96|2365.46|2376.5|2365|13
1736036220000|2025-01-05 00:17:00|2376.31|2364.81|2376.07|2364.57|2376.4|2364.9|2376|2364.5|16
1736036230000|2025-01-05 00:17:10|2376.09|2364.59|2377.19|2365.69|2377.43|2365.93|2376.09|2364.59|18
1736036240000|2025-01-05 00:17:20|2376.92|2365.42|2376.15|2364.65|2376.94|2365.44|2376.15|2364.65|12
1736036250000|2025-01-05 00:17:30|2376.06|2364.56|2376.23|2364.73|2376.23|2364.73|2375.72|2364.22|14
1736036260000|2025-01-05 00:17:40|2376.22|2364.72|2376.34|2364.84|2376.38|2364.88|2375.75|2364.25|18
1736036270000|2025-01-05 00:17:50|2376.35|2364.85|2376.31|2364.81|2376.35|2364.85|2375.75|2364.25|18
1736036280000|2025-01-05 00:18:00|2376.15|2364.65|2377.62|2366.12|2378.31|2366.81|2375.98|2364.48|19
1736036290000|2025-01-05 00:18:10|2377.46|2365.96|2378.22|2366.72|2378.22|2366.72|2376.81|2365.31|17
1736036300000|2025-01-05 00:18:20|2378.28|2366.78|2377.13|2365.63|2378.34|2366.84|2377.12|2365.62|21
1736036310000|2025-01-05 00:18:30|2377.11|2365.61|2376.73|2365.23|2377.11|2365.61|2375.66|2364.16|24
1736036320000|2025-01-05 00:18:40|2376.94|2365.44|2377.78|2366.28|2377.91|2366.41|2376.8|2365.3|21
1736036330000|2025-01-05 00:18:50|2377.74|2366.24|2377.71|2366.21|2377.74|2366.24|2376.98|2365.48|24
1736036340000|2025-01-05 00:19:00|2377.98|2366.48|2378.23|2366.73|2378.43|2366.93|2377.98|2366.48|25
1736036350000|2025-01-05 00:19:10|2378.25|2366.75|2376.6|2365.1|2378.25|2366.75|2376.14|2364.64|33
1736036360000|2025-01-05 00:19:20|2376.62|2365.12|2377.1|2365.6|2377.18|2365.68|2376.27|2364.77|23
1736036370000|2025-01-05 00:19:30|2377.06|2365.56|2377.95|2366.45|2378.06|2366.56|2376.5|2365|28
1736036380000|2025-01-05 00:19:40|2377.93|2366.43|2377.85|2366.35|2378.47|2366.97|2377.85|2366.35|19
1736036390000|2025-01-05 00:19:50|2377.87|2366.37|2378.19|2366.69|2378.42|2366.92|2377.47|2365.97|24
1736036400000|2025-01-05 00:20:00|2377.95|2366.45|2378.11|2366.61|2378.64|2367.14|2377.93|2366.43|8
1736036410000|2025-01-05 00:20:10|2377.49|2365.99|2376.58|2365.08|2377.57|2366.07|2376.58|2365.08|21
1736036420000|2025-01-05 00:20:20|2376.04|2364.54|2375.61|2364.11|2376.37|2364.87|2375.61|2364.11|19
1736036430000|2025-01-05 00:20:30|2375.6|2364.1|2375.44|2363.94|2375.95|2364.45|2375.44|2363.94|19
1736036440000|2025-01-05 00:20:40|2375.09|2363.59|2372.63|2361.13|2375.09|2363.59|2372.63|2361.13|5
1736036450000|2025-01-05 00:20:50|2372.76|2361.26|2373.77|2362.27|2373.77|2362.27|2372.69|2361.19|18
1736036460000|2025-01-05 00:21:00|2373.14|2361.64|2372.63|2361.13|2373.46|2361.96|2372.63|2361.13|20
1736036480000|2025-01-05 00:21:20|2371.88|2360.38|2371.12|2359.62|2371.88|2360.38|2371.12|2359.62|2
1736036490000|2025-01-05 00:21:30|2370.49|2358.99|2369.85|2358.35|2370.49|2358.99|2369.85|2358.35|2
1736036510000|2025-01-05 00:21:50|2370.14|2358.64|2370.02|2358.52|2370.24|2358.74|2369.99|2358.49|12
1736036520000|2025-01-05 00:22:00|2369.85|2358.35|2371.44|2359.94|2371.61|2360.11|2369.85|2358.35|8
1736036530000|2025-01-05 00:22:10|2371.24|2359.74|2370.43|2358.93|2371.43|2359.93|2370.43|2358.93|28
1736036540000|2025-01-05 00:22:20|2370.34|2358.84|2370.37|2358.87|2370.76|2359.26|2369.97|2358.47|13
1736036550000|2025-01-05 00:22:30|2370.34|2358.84|2370.14|2358.64|2370.49|2358.99|2369.98|2358.48|21
1736036560000|2025-01-05 00:22:40|2369.89|2358.39|2370.24|2358.74|2370.47|2358.97|2369.68|2358.18|17
1736036570000|2025-01-05 00:22:50|2370.5|2359|2369.79|2358.29|2370.76|2359.26|2369.62|2358.12|18
1736036580000|2025-01-05 00:23:00|2369.82|2358.32|2370.18|2358.68|2370.32|2358.82|2369.57|2358.07|22
1736036590000|2025-01-05 00:23:10|2370.08|2358.58|2369.9|2358.4|2370.61|2359.11|2369.58|2358.08|25
1736036600000|2025-01-05 00:23:20|2369.67|2358.17|2370.24|2358.74|2370.38|2358.88|2368.77|2357.27|20
1736036610000|2025-01-05 00:23:30|2370.23|2358.73|2369.38|2357.88|2370.23|2358.73|2368.95|2357.45|33
1736036620000|2025-01-05 00:23:40|2369.33|2357.83|2369.48|2357.98|2369.94|2358.44|2369.27|2357.77|26
1736036630000|2025-01-05 00:23:50|2369.42|2357.92|2368.7|2357.2|2369.42|2357.92|2368.7|2357.2|18
1736036640000|2025-01-05 00:24:00|2368.74|2357.24|2368.42|2356.92|2369.41|2357.91|2368.3|2356.8|25
1736036650000|2025-01-05 00:24:10|2368.52|2357.02|2367.44|2355.94|2368.52|2357.02|2367.44|2355.94|12
1736036660000|2025-01-05 00:24:20|2367.39|2355.89|2367.07|2355.57|2367.4|2355.9|2366.8|2355.3|12
1736036670000|2025-01-05 00:24:30|2366.95|2355.45|2366.21|2354.71|2367.01|2355.51|2366.21|2354.71|13
1736036680000|2025-01-05 00:24:40|2366.22|2354.72|2366.14|2354.64|2366.31|2354.81|2366.14|2354.64|16
1736036690000|2025-01-05 00:24:50|2366.34|2354.84|2366.14|2354.64|2366.34|2354.84|2366.14|2354.64|6
1736036700000|2025-01-05 00:25:00|2366.31|2354.81|2366.96|2355.46|2367.03|2355.53|2366.31|2354.81|18
1736036710000|2025-01-05 00:25:10|2366.95|2355.45|2366.89|2355.39|2368.18|2356.68|2366.89|2355.39|24
1736036720000|2025-01-05 00:25:20|2366.9|2355.4|2366.63|2355.13|2367.02|2355.52|2366.63|2355.13|16
1736036730000|2025-01-05 00:25:30|2366.64|2355.14|2366.54|2355.04|2367.03|2355.53|2366.49|2354.99|22
1736036740000|2025-01-05 00:25:40|2366.68|2355.18|2367.42|2355.92|2367.5|2356|2366.51|2355.01|26
1736036750000|2025-01-05 00:25:50|2367.41|2355.91|2366.34|2354.84|2367.41|2355.91|2366.34|2354.84|17
1736036760000|2025-01-05 00:26:00|2366.44|2354.94|2366.41|2354.91|2366.74|2355.24|2366.33|2354.83|18
1736036770000|2025-01-05 00:26:10|2366.44|2354.94|2366.14|2354.64|2366.54|2355.04|2366.14|2354.64|18
1736036790000|2025-01-05 00:26:30|2366.18|2354.68|2367.31|2355.81|2367.31|2355.81|2366.18|2354.68|10
1736036800000|2025-01-05 00:26:40|2367.35|2355.85|2366.53|2355.03|2367.35|2355.85|2366.53|2355.03|21
1736036810000|2025-01-05 00:26:50|2366.49|2354.99|2366.14|2354.64|2366.49|2354.99|2366.14|2354.64|4
1736036910000|2025-01-05 00:28:30|2366.34|2354.84|2366.2|2354.7|2366.34|2354.84|2366.2|2354.7|2
1736036920000|2025-01-05 00:28:40|2366.21|2354.71|2366.14|2354.64|2366.21|2354.71|2366.14|2354.64|3
1736036940000|2025-01-05 00:29:00|2365.32|2353.82|2364.57|2353.07|2365.32|2353.82|2364.57|2353.07|2
1736036950000|2025-01-05 00:29:10|2364.56|2353.06|2364.49|2352.99|2364.59|2353.09|2364.49|2352.99|7
1736036960000|2025-01-05 00:29:20|2364.82|2353.32|2365.17|2353.67|2365.17|2353.67|2364.82|2353.32|4
1736036970000|2025-01-05 00:29:30|2365.11|2353.61|2366.28|2354.78|2366.28|2354.78|2365.1|2353.6|13
1736036980000|2025-01-05 00:29:40|2366.27|2354.77|2366|2354.5|2366.27|2354.77|2365.87|2354.37|15
1736036990000|2025-01-05 00:29:50|2366.12|2354.62|2366.37|2354.87|2366.43|2354.93|2366.08|2354.58|7
1736037000000|2025-01-05 00:30:00|2366.61|2355.11|2366.87|2355.37|2366.87|2355.37|2366.58|2355.08|20
1736037010000|2025-01-05 00:30:10|2366.79|2355.29|2365.3|2353.8|2366.79|2355.29|2365.18|2353.68|23
1736037020000|2025-01-05 00:30:20|2365.13|2353.63|2364.69|2353.19|2365.13|2353.63|2364.34|2352.84|27
1736037030000|2025-01-05 00:30:30|2364.56|2353.06|2364.15|2352.65|2364.59|2353.09|2364.15|2352.65|19
1736037040000|2025-01-05 00:30:40|2364.14|2352.64|2363.75|2352.25|2364.14|2352.64|2363.75|2352.25|13
1736037050000|2025-01-05 00:30:50|2363.62|2352.12|2363.37|2351.87|2363.62|2352.12|2362.94|2351.44|26
1736037060000|2025-01-05 00:31:00|2363.62|2352.12|2364.31|2352.81|2364.34|2352.84|2363.44|2351.94|22
1736037070000|2025-01-05 00:31:10|2364.45|2352.95|2363.66|2352.16|2364.59|2353.09|2363.4|2351.9|22
1736037080000|2025-01-05 00:31:20|2363.53|2352.03|2363.5|2352|2364.22|2352.72|2363.13|2351.63|28
1736037090000|2025-01-05 00:31:30|2363.43|2351.93|2362.49|2350.99|2363.48|2351.98|2362.34|2350.84|29
1736037100000|2025-01-05 00:31:40|2362.43|2350.93|2362.77|2351.27|2363.02|2351.52|2362.42|2350.92|23
1736037110000|2025-01-05 00:31:50|2362.73|2351.23|2362.56|2351.06|2363.16|2351.66|2362.51|2351.01|15
1736037120000|2025-01-05 00:32:00|2362.5|2351|2362.46|2350.96|2362.79|2351.29|2362.29|2350.79|29
1736037130000|2025-01-05 00:32:10|2362.41|2350.91|2362.85|2351.35|2363.47|2351.97|2362.36|2350.86|30
1736037140000|2025-01-05 00:32:20|2362.95|2351.45|2362.23|2350.73|2362.97|2351.47|2362.22|2350.72|26
1736037150000|2025-01-05 00:32:30|2362.26|2350.76|2362.17|2350.67|2362.38|2350.88|2362.12|2350.62|16
1736037160000|2025-01-05 00:32:40|2362.15|2350.65|2362.12|2350.62|2362.15|2350.65|2362.12|2350.62|2
1736037170000|2025-01-05 00:32:50|2362.15|2350.65|2362.15|2350.65|2362.15|2350.65|2362.15|2350.65|1
1736037180000|2025-01-05 00:33:00|2362.23|2350.73|2362.12|2350.62|2362.23|2350.73|2362.12|2350.62|4
1736037190000|2025-01-05 00:33:10|2362.36|2350.86|2362.38|2350.88|2362.38|2350.88|2362.36|2350.86|2
1736037200000|2025-01-05 00:33:20|2362.4|2350.9|2363.14|2351.64|2363.17|2351.67|2362.38|2350.88|17
1736037210000|2025-01-05 00:33:30|2363.06|2351.56|2363.27|2351.77|2363.4|2351.9|2362.49|2350.99|19
1736037220000|2025-01-05 00:33:40|2363.29|2351.79|2362.6|2351.1|2363.32|2351.82|2362.43|2350.93|26
1736037230000|2025-01-05 00:33:50|2362.61|2351.11|2363.84|2352.34|2363.84|2352.34|2362.61|2351.11|8
1736037240000|2025-01-05 00:34:00|2363.62|2352.12|2363.84|2352.34|2363.84|2352.34|2363.62|2352.12|4
1736037260000|2025-01-05 00:34:20|2364.02|2352.52|2364.59|2353.09|2364.59|2353.09|2364.02|2352.52|3
1736037300000|2025-01-05 00:35:00|2364.48|2352.98|2362.97|2351.47|2364.48|2352.98|2362.94|2351.44|17
1736037310000|2025-01-05 00:35:10|2363.09|2351.59|2362.89|2351.39|2364.1|2352.6|2362.81|2351.31|23
1736037320000|2025-01-05 00:35:20|2362.88|2351.38|2363.35|2351.85|2363.35|2351.85|2362.31|2350.81|23
1736037330000|2025-01-05 00:35:30|2363.46|2351.96|2363.45|2351.95|2363.57|2352.07|2363.39|2351.89|17
1736037340000|2025-01-05 00:35:40|2363.48|2351.98|2364.29|2352.79|2364.39|2352.89|2363.21|2351.71|17
1736037350000|2025-01-05 00:35:50|2364.25|2352.75|2363.47|2351.97|2364.29|2352.79|2363.13|2351.63|23
1736037360000|2025-01-05 00:36:00|2363.45|2351.95|2364.45|2352.95|2364.45|2352.95|2363.39|2351.89|17
1736037370000|2025-01-05 00:36:10|2364.46|2352.96|2364.19|2352.69|2364.64|2353.14|2364.05|2352.55|22
1736037380000|2025-01-05 00:36:20|2364.11|2352.61|2364.3|2352.8|2364.37|2352.87|2363.82|2352.32|19
1736037390000|2025-01-05 00:36:30|2364.32|2352.82|2365.11|2353.61|2365.27|2353.77|2364.09|2352.59|20
1736037400000|2025-01-05 00:36:40|2365.09|2353.59|2365.45|2353.95|2365.53|2354.03|2365.03|2353.53|25
1736037410000|2025-01-05 00:36:50|2365.51|2354.01|2366.53|2355.03|2366.53|2355.03|2365.51|2354.01|5
1736037420000|2025-01-05 00:37:00|2366.59|2355.09|2366.9|2355.4|2366.9|2355.4|2366.59|2355.09|4
1736037450000|2025-01-05 00:37:30|2366.81|2355.31|2366.77|2355.27|2366.81|2355.31|2366.77|2355.27|2
1736037460000|2025-01-05 00:37:40|2366.78|2355.28|2366.9|2355.4|2366.9|2355.4|2366.77|2355.27|13
1736037470000|2025-01-05 00:37:50|2366.86|2355.36|2366.77|2355.27|2366.86|2355.36|2366.77|2355.27|4
1736037480000|2025-01-05 00:38:00|2366.84|2355.34|2366.71|2355.21|2366.84|2355.34|2365.88|2354.38|18
1736037490000|2025-01-05 00:38:10|2366.84|2355.34|2366.9|2355.4|2366.9|2355.4|2366.84|2355.34|2
1736037500000|2025-01-05 00:38:20|2366.71|2355.21|2366.72|2355.22|2366.73|2355.23|2366.71|2355.21|3
1736037510000|2025-01-05 00:38:30|2366.71|2355.21|2366.24|2354.74|2366.71|2355.21|2365.97|2354.47|22
1736037520000|2025-01-05 00:38:40|2366.33|2354.83|2365.31|2353.81|2366.45|2354.95|2365.31|2353.81|19
1736037530000|2025-01-05 00:38:50|2365|2353.5|2364.88|2353.38|2365.07|2353.57|2364.86|2353.36|18
1736037540000|2025-01-05 00:39:00|2364.8|2353.3|2364.85|2353.35|2365.09|2353.59|2364.72|2353.22|26
1736037550000|2025-01-05 00:39:10|2364.84|2353.34|2365.28|2353.78|2365.29|2353.79|2364.75|2353.25|26
1736037560000|2025-01-05 00:39:20|2365.26|2353.76|2366.07|2354.57|2366.56|2355.06|2365.11|2353.61|27
1736037570000|2025-01-05 00:39:30|2366.03|2354.53|2365.98|2354.48|2366.05|2354.55|2365.98|2354.48|14
1736037580000|2025-01-05 00:39:40|2365.99|2354.49|2365.36|2353.86|2366.02|2354.52|2365.32|2353.82|15
1736037590000|2025-01-05 00:39:50|2365.31|2353.81|2364.68|2353.18|2365.31|2353.81|2364.68|2353.18|18
1736037600000|2025-01-05 00:40:00|2364.65|2353.15|2363.66|2352.16|2364.71|2353.21|2363.66|2352.16|10
1736037610000|2025-01-05 00:40:10|2363.76|2352.26|2363.76|2352.26|2363.76|2352.26|2363.76|2352.26|1
1736037620000|2025-01-05 00:40:20|2364.46|2352.96|2365.01|2353.51|2365.38|2353.88|2364.31|2352.81|19
1736037630000|2025-01-05 00:40:30|2364.76|2353.26|2364.47|2352.97|2364.78|2353.28|2364.4|2352.9|17
1736037640000|2025-01-05 00:40:40|2364.46|2352.96|2363.66|2352.16|2364.56|2353.06|2363.66|2352.16|7
1736037660000|2025-01-05 00:41:00|2362.81|2351.31|2362.1|2350.6|2362.81|2351.31|2361.96|2350.46|3
1736037670000|2025-01-05 00:41:10|2362.29|2350.79|2362.77|2351.27|2362.77|2351.27|2362.15|2350.65|17
1736037680000|2025-01-05 00:41:20|2362.68|2351.18|2362.18|2350.68|2362.71|2351.21|2362.18|2350.68|27
1736037690000|2025-01-05 00:41:30|2362.14|2350.64|2361.96|2350.46|2362.14|2350.64|2361.96|2350.46|2
1736037780000|2025-01-05 00:43:00|2361.33|2349.83|2360.71|2349.21|2361.33|2349.83|2360.71|2349.21|2
1736037790000|2025-01-05 00:43:10|2360.63|2349.13|2359.47|2347.97|2360.63|2349.13|2359.26|2347.76|8
1736037800000|2025-01-05 00:43:20|2359.48|2347.98|2358.96|2347.46|2359.48|2347.98|2358.95|2347.45|20
1736037810000|2025-01-05 00:43:30|2359.03|2347.53|2359.06|2347.56|2359.34|2347.84|2358.92|2347.42|31
1736037820000|2025-01-05 00:43:40|2359.07|2347.57|2359.32|2347.82|2359.46|2347.96|2359|2347.5|18
1736037830000|2025-01-05 00:43:50|2359.31|2347.81|2359.12|2347.62|2359.54|2348.04|2358.68|2347.18|21
1736037840000|2025-01-05 00:44:00|2359.15|2347.65|2359.45|2347.95|2359.58|2348.08|2359.15|2347.65|24
1736037850000|2025-01-05 00:44:10|2359.46|2347.96|2359.64|2348.14|2359.76|2348.26|2359.36|2347.86|18
1736037860000|2025-01-05 00:44:20|2359.61|2348.11|2359.54|2348.04|2359.64|2348.14|2359.54|2348.04|10
1736037870000|2025-01-05 00:44:30|2359.53|2348.03|2358.76|2347.26|2359.53|2348.03|2358.75|2347.25|13
1736037880000|2025-01-05 00:44:40|2358.84|2347.34|2359.19|2347.69|2359.89|2348.39|2358.79|2347.29|29
1736037890000|2025-01-05 00:44:50|2358.99|2347.49|2358.94|2347.44|2359.29|2347.79|2358.89|2347.39|19
1736037900000|2025-01-05 00:45:00|2359.01|2347.51|2359.63|2348.13|2359.81|2348.31|2358.89|2347.39|16
1736037910000|2025-01-05 00:45:10|2359.66|2348.16|2361.18|2349.68|2361.29|2349.79|2359.14|2347.64|28
1736037920000|2025-01-05 00:45:20|2361.02|2349.52|2361.33|2349.83|2361.33|2349.83|2361.02|2349.52|14
1736037930000|2025-01-05 00:45:30|2361.26|2349.76|2361.21|2349.71|2361.26|2349.76|2361.02|2349.52|20
1736037940000|2025-01-05 00:45:40|2361.22|2349.72|2361.02|2349.52|2361.22|2349.72|2360.99|2349.49|6
1736037950000|2025-01-05 00:45:50|2361.05|2349.55|2360.81|2349.31|2361.24|2349.74|2360.36|2348.86|13
1736037960000|2025-01-05 00:46:00|2360.77|2349.27|2361.16|2349.66|2361.33|2349.83|2360.76|2349.26|15
1736037970000|2025-01-05 00:46:10|2361.28|2349.78|2360.8|2349.3|2361.28|2349.78|2360.71|2349.21|18
1736037980000|2025-01-05 00:46:20|2360.76|2349.26|2359.86|2348.36|2360.97|2349.47|2359.86|2348.36|23
1736037990000|2025-01-05 00:46:30|2359.72|2348.22|2359.28|2347.78|2359.72|2348.22|2359.23|2347.73|24
1736038000000|2025-01-05 00:46:40|2359.24|2347.74|2360.64|2349.14|2360.64|2349.14|2359.19|2347.69|12
1736038010000|2025-01-05 00:46:50|2360.4|2348.9|2359.46|2347.96|2360.51|2349.01|2359.46|2347.96|28
1736038020000|2025-01-05 00:47:00|2359.42|2347.92|2359.54|2348.04|2359.65|2348.15|2359.42|2347.92|14
1736038030000|2025-01-05 00:47:10|2359.6|2348.1|2359.47|2347.97|2359.71|2348.21|2359.47|2347.97|11
1736038040000|2025-01-05 00:47:20|2359.51|2348.01|2359.68|2348.18|2359.74|2348.24|2359.44|2347.94|18
1736038050000|2025-01-05 00:47:30|2359.62|2348.12|2359.44|2347.94|2359.64|2348.14|2359.23|2347.73|17
1736038060000|2025-01-05 00:47:40|2359.56|2348.06|2359.39|2347.89|2359.59|2348.09|2359.39|2347.89|19
1736038070000|2025-01-05 00:47:50|2359.43|2347.93|2359.12|2347.62|2359.54|2348.04|2359.12|2347.62|16
1736038080000|2025-01-05 00:48:00|2358.57|2347.07|2358.02|2346.52|2358.57|2347.07|2358.02|2346.52|2
1736038100000|2025-01-05 00:48:20|2357.75|2346.25|2357.48|2345.98|2357.75|2346.25|2357.48|2345.98|2
1736038120000|2025-01-05 00:48:40|2357.3|2345.8|2356|2344.5|2357.3|2345.8|2356|2344.5|6
1736038140000|2025-01-05 00:49:00|2355.28|2343.78|2355.59|2344.09|2355.62|2344.12|2354.79|2343.29|15
1736038150000|2025-01-05 00:49:10|2355.61|2344.11|2354.47|2342.97|2355.62|2344.12|2354.41|2342.91|10
1736038160000|2025-01-05 00:49:20|2354.71|2343.21|2354.4|2342.9|2354.8|2343.3|2354.4|2342.9|13
1736038170000|2025-01-05 00:49:30|2354.41|2342.91|2354.4|2342.9|2355.37|2343.87|2354.4|2342.9|19
1736038200000|2025-01-05 00:50:00|2354.46|2342.96|2354.65|2343.15|2355.03|2343.53|2354.46|2342.96|22
1736038210000|2025-01-05 00:50:10|2354.78|2343.28|2354.72|2343.22|2355.04|2343.54|2354.42|2342.92|22
1736038220000|2025-01-05 00:50:20|2354.7|2343.2|2355.23|2343.73|2355.23|2343.73|2354.69|2343.19|13
1736038230000|2025-01-05 00:50:30|2355.14|2343.64|2355.23|2343.73|2355.23|2343.73|2355.09|2343.59|13
1736038240000|2025-01-05 00:50:40|2355.09|2343.59|2355.17|2343.67|2355.2|2343.7|2354.87|2343.37|10
1736038250000|2025-01-05 00:50:50|2355.18|2343.68|2355.23|2343.73|2355.23|2343.73|2355.11|2343.61|12
1736038280000|2025-01-05 00:51:20|2355.2|2343.7|2355.14|2343.64|2355.23|2343.73|2355.08|2343.58|8
1736038290000|2025-01-05 00:51:30|2355.08|2343.58|2354.68|2343.18|2355.08|2343.58|2354.65|2343.15|21
1736038300000|2025-01-05 00:51:40|2354.67|2343.17|2354.82|2343.32|2354.82|2343.32|2354.51|2343.01|18
1736038310000|2025-01-05 00:51:50|2354.84|2343.34|2355|2343.5|2355.2|2343.7|2354.8|2343.3|25
1736038320000|2025-01-05 00:52:00|2355.02|2343.52|2355.19|2343.69|2355.22|2343.72|2355|2343.5|25
1736038330000|2025-01-05 00:52:10|2355.13|2343.63|2355.14|2343.64|2355.2|2343.7|2355.13|2343.63|5
1736038340000|2025-01-05 00:52:20|2355.02|2343.52|2355.23|2343.73|2355.23|2343.73|2354.6|2343.1|18
1736038350000|2025-01-05 00:52:30|2355.09|2343.59|2355.16|2343.66|2355.21|2343.71|2354.99|2343.49|16
1736038360000|2025-01-05 00:52:40|2355.19|2343.69|2355.19|2343.69|2355.23|2343.73|2354.95|2343.45|18
1736038370000|2025-01-05 00:52:50|2355.12|2343.62|2355.23|2343.73|2355.23|2343.73|2355.02|2343.52|12
1736038380000|2025-01-05 00:53:00|2355.18|2343.68|2355.13|2343.63|2355.23|2343.73|2354.95|2343.45|22
1736038390000|2025-01-05 00:53:10|2355.1|2343.6|2355.23|2343.73|2355.23|2343.73|2355.08|2343.58|10
1736038400000|2025-01-05 00:53:20|2357.54|2346.04|2357.22|2345.72|2357.54|2346.04|2357.19|2345.69|12
1736038410000|2025-01-05 00:53:30|2357.23|2345.73|2356.52|2345.02|2357.43|2345.93|2356.52|2345.02|20
1736038420000|2025-01-05 00:53:40|2356.51|2345.01|2356.31|2344.81|2356.57|2345.07|2356.15|2344.65|18
1736038430000|2025-01-05 00:53:50|2356.3|2344.8|2356.08|2344.58|2356.3|2344.8|2356.08|2344.58|18
1736038440000|2025-01-05 00:54:00|2355.41|2343.91|2355.12|2343.62|2355.42|2343.92|2355.12|2343.62|13
1736038490000|2025-01-05 00:54:50|2355.15|2343.65|2355.33|2343.83|2355.33|2343.83|2355.15|2343.65|5
1736038500000|2025-01-05 00:55:00|2355.42|2343.92|2355.12|2343.62|2355.42|2343.92|2355.12|2343.62|6
1736038520000|2025-01-05 00:55:20|2354.76|2343.26|2354.4|2342.9|2354.76|2343.26|2354.4|2342.9|2
1736038530000|2025-01-05 00:55:30|2354.56|2343.06|2354.56|2343.06|2354.56|2343.06|2354.56|2343.06|1
1736038540000|2025-01-05 00:55:40|2354.63|2343.13|2355.42|2343.92|2355.42|2343.92|2354.63|2343.13|20
1736038550000|2025-01-05 00:55:50|2355.43|2343.93|2354.82|2343.32|2355.45|2343.95|2354.65|2343.15|19
1736038560000|2025-01-05 00:56:00|2354.89|2343.39|2355.28|2343.78|2355.31|2343.81|2354.65|2343.15|21
1736038570000|2025-01-05 00:56:10|2355.29|2343.79|2354.45|2342.95|2355.6|2344.1|2354.43|2342.93|30
1736038580000|2025-01-05 00:56:20|2354.44|2342.94|2354.47|2342.97|2354.96|2343.46|2354.4|2342.9|18
1736038590000|2025-01-05 00:56:30|2354.52|2343.02|2354.52|2343.02|2354.56|2343.06|2354.49|2342.99|8
1736038600000|2025-01-05 00:56:40|2354.55|2343.05|2354.55|2343.05|2354.55|2343.05|2354.55|2343.05|1
1736038610000|2025-01-05 00:56:50|2354.53|2343.03|2354.4|2342.9|2354.55|2343.05|2354.4|2342.9|5
1736038630000|2025-01-05 00:57:10|2354.15|2342.65|2353.9|2342.4|2354.15|2342.65|2353.9|2342.4|2
1736038660000|2025-01-05 00:57:40|2354.02|2342.52|2354.45|2342.95|2354.63|2343.13|2354.02|2342.52|11
1736038670000|2025-01-05 00:57:50|2354.46|2342.96|2353.96|2342.46|2354.46|2342.96|2353.96|2342.46|12
1736038680000|2025-01-05 00:58:00|2353.95|2342.45|2353.94|2342.44|2353.95|2342.45|2353.94|2342.44|2
1736038690000|2025-01-05 00:58:10|2353.95|2342.45|2353.9|2342.4|2354.04|2342.54|2353.9|2342.4|12
1736038710000|2025-01-05 00:58:30|2354.03|2342.53|2354|2342.5|2354.03|2342.53|2354|2342.5|4
1736038720000|2025-01-05 00:58:40|2353.92|2342.42|2353.91|2342.41|2353.92|2342.42|2353.91|2342.41|2
1736038730000|2025-01-05 00:58:50|2353.9|2342.4|2354.15|2342.65|2354.19|2342.69|2353.9|2342.4|16
1736038740000|2025-01-05 00:59:00|2354.16|2342.66|2354.02|2342.52|2354.16|2342.66|2353.99|2342.49|11
1736038750000|2025-01-05 00:59:10|2354.01|2342.51|2354|2342.5|2354.01|2342.51|2354|2342.5|4
1736038760000|2025-01-05 00:59:20|2353.99|2342.49|2354|2342.5|2354|2342.5|2353.99|2342.49|4
1736038770000|2025-01-05 00:59:30|2353.99|2342.49|2353.98|2342.48|2353.99|2342.49|2353.98|2342.48|4
1736038780000|2025-01-05 00:59:40|2353.97|2342.47|2353.96|2342.46|2353.97|2342.47|2353.96|2342.46|2
1736038790000|2025-01-05 00:59:50|2353.95|2342.45|2353.95|2342.45|2353.96|2342.46|2353.95|2342.45|3
1736038800000|2025-01-05 01:00:00|2354.32|2342.82|2354.96|2343.46|2354.96|2343.46|2354.32|2342.82|13
1736038810000|2025-01-05 01:00:10|2354.95|2343.45|2354.24|2342.74|2354.95|2343.45|2354.15|2342.65|16
1736038820000|2025-01-05 01:00:20|2354.3|2342.8|2354.47|2342.97|2354.69|2343.19|2354.16|2342.66|20
1736038830000|2025-01-05 01:00:30|2354.45|2342.95|2354.32|2342.82|2354.51|2343.01|2354.24|2342.74|21
1736038840000|2025-01-05 01:00:40|2354.3|2342.8|2353.9|2342.4|2354.32|2342.82|2353.9|2342.4|15
1736038900000|2025-01-05 01:01:40|2353.87|2342.37|2352.65|2341.15|2353.87|2342.37|2352.65|2341.15|2
1736038930000|2025-01-05 01:02:10|2352.3|2340.8|2351.94|2340.44|2352.3|2340.8|2351.94|2340.44|2
1736038940000|2025-01-05 01:02:20|2352.3|2340.8|2352.5|2341|2352.59|2341.09|2352.24|2340.74|7
1736038950000|2025-01-05 01:02:30|2352.47|2340.97|2352.71|2341.21|2352.71|2341.21|2352.47|2340.97|14
1736038960000|2025-01-05 01:02:40|2352.65|2341.15|2352.64|2341.14|2352.65|2341.15|2352.5|2341|17
1736038970000|2025-01-05 01:02:50|2352.62|2341.12|2352.71|2341.21|2352.71|2341.21|2352.62|2341.12|8
1736038980000|2025-01-05 01:03:00|2352.65|2341.15|2352.55|2341.05|2352.66|2341.16|2352.5|2341|11
1736038990000|2025-01-05 01:03:10|2352.53|2341.03|2352.49|2340.99|2352.53|2341.03|2351.94|2340.44|23
1736039000000|2025-01-05 01:03:20|2352.33|2340.83|2352.26|2340.76|2352.47|2340.97|2352.18|2340.68|26
1736039010000|2025-01-05 01:03:30|2352.29|2340.79|2351.94|2340.44|2352.38|2340.88|2351.94|2340.44|11
1736039100000|2025-01-05 01:05:00|2351.98|2340.48|2352.23|2340.73|2352.56|2341.06|2351.98|2340.48|23
1736039110000|2025-01-05 01:05:10|2352.06|2340.56|2351.94|2340.44|2352.25|2340.75|2351.94|2340.44|15
1736039140000|2025-01-05 01:05:40|2351.42|2339.92|2350.9|2339.4|2351.42|2339.92|2350.9|2339.4|3
1736039170000|2025-01-05 01:06:10|2350.83|2339.33|2350.37|2338.87|2350.83|2339.33|2350.37|2338.87|4
1736039180000|2025-01-05 01:06:20|2349.95|2338.45|2349.53|2338.03|2349.95|2338.45|2349.53|2338.03|2
1736039210000|2025-01-05 01:06:50|2349.65|2338.15|2349.53|2338.03|2349.65|2338.15|2349.53|2338.03|11
1736039250000|2025-01-05 01:07:30|2348.75|2337.25|2347.97|2336.47|2348.75|2337.25|2347.97|2336.47|9
1736039260000|2025-01-05 01:07:40|2347.78|2336.28|2345.54|2334.04|2347.78|2336.28|2345.54|2334.04|8
1736039270000|2025-01-05 01:07:50|2345.56|2334.06|2345.6|2334.1|2345.93|2334.43|2345.56|2334.06|15
1736039280000|2025-01-05 01:08:00|2345.59|2334.09|2345.51|2334.01|2345.63|2334.13|2345.49|2333.99|10
1736039290000|2025-01-05 01:08:10|2345.53|2334.03|2346.41|2334.91|2346.75|2335.25|2345.53|2334.03|30
1736039300000|2025-01-05 01:08:20|2346.39|2334.89|2346.65|2335.15|2346.67|2335.17|2346.03|2334.53|29
1736039310000|2025-01-05 01:08:30|2346.53|2335.03|2346.82|2335.32|2346.82|2335.32|2346.28|2334.78|31
1736039320000|2025-01-05 01:08:40|2346.78|2335.28|2346.41|2334.91|2347.47|2335.97|2346.36|2334.86|19
1736039330000|2025-01-05 01:08:50|2346.45|2334.95|2346.4|2334.9|2346.54|2335.04|2346.34|2334.84|11
1736039340000|2025-01-05 01:09:00|2346.46|2334.96|2346.92|2335.42|2346.92|2335.42|2345.65|2334.15|20
1736039350000|2025-01-05 01:09:10|2347.47|2335.97|2346.81|2335.31|2347.47|2335.97|2346.81|2335.31|28
1736039360000|2025-01-05 01:09:20|2346.83|2335.33|2347.22|2335.72|2347.46|2335.96|2346.83|2335.33|20
1736039370000|2025-01-05 01:09:30|2347.3|2335.8|2347.85|2336.35|2347.85|2336.35|2347.22|2335.72|16
1736039380000|2025-01-05 01:09:40|2348.32|2336.82|2348.79|2337.29|2348.79|2337.29|2348.32|2336.82|3
1736039390000|2025-01-05 01:09:50|2349.64|2338.14|2350.31|2338.81|2350.46|2338.96|2349.64|2338.14|8
1736039400000|2025-01-05 01:10:00|2350.19|2338.69|2349.39|2337.89|2350.19|2338.69|2349.27|2337.77|13
1736039410000|2025-01-05 01:10:10|2349.31|2337.81|2350.62|2339.12|2350.62|2339.12|2348.82|2337.32|30
1736039420000|2025-01-05 01:10:20|2350.54|2339.04|2350.88|2339.38|2350.88|2339.38|2350.54|2339.04|7
1736039430000|2025-01-05 01:10:30|2350.67|2339.17|2350|2338.5|2350.67|2339.17|2349.77|2338.27|28
1736039440000|2025-01-05 01:10:40|2350.06|2338.56|2350.1|2338.6|2350.22|2338.72|2349.95|2338.45|12
1736039450000|2025-01-05 01:10:50|2350.11|2338.61|2349.54|2338.04|2350.12|2338.62|2349.33|2337.83|26
1736039460000|2025-01-05 01:11:00|2349.53|2338.03|2350.73|2339.23|2350.73|2339.23|2349.04|2337.54|30
1736039470000|2025-01-05 01:11:10|2350.69|2339.19|2350.88|2339.38|2350.88|2339.38|2349.37|2337.87|33
1736039480000|2025-01-05 01:11:20|2350.77|2339.27|2350.88|2339.38|2350.88|2339.38|2350.54|2339.04|21
1736039490000|2025-01-05 01:11:30|2350.63|2339.13|2350.78|2339.28|2350.81|2339.31|2350.48|2338.98|14
1736039500000|2025-01-05 01:11:40|2350.86|2339.36|2350.62|2339.12|2350.86|2339.36|2350.6|2339.1|20
1736039510000|2025-01-05 01:11:50|2350.63|2339.13|2350.76|2339.26|2350.8|2339.3|2350.62|2339.12|31
1736039520000|2025-01-05 01:12:00|2350.72|2339.22|2349.87|2338.37|2350.75|2339.25|2349.51|2338.01|31
1736039530000|2025-01-05 01:12:10|2349.84|2338.34|2349.41|2337.91|2350.03|2338.53|2349.32|2337.82|21
1736039540000|2025-01-05 01:12:20|2349.4|2337.9|2350.79|2339.29|2350.79|2339.29|2349.24|2337.74|23
1736039550000|2025-01-05 01:12:30|2350.54|2339.04|2350.66|2339.16|2350.73|2339.23|2350.54|2339.04|16
1736039560000|2025-01-05 01:12:40|2350.67|2339.17|2350.88|2339.38|2350.88|2339.38|2350.67|2339.17|7
1736039570000|2025-01-05 01:12:50|2350.83|2339.33|2349.53|2338.03|2350.83|2339.33|2349.53|2338.03|21
1736039580000|2025-01-05 01:13:00|2349.36|2337.86|2349.04|2337.54|2349.39|2337.89|2348.8|2337.3|28
1736039590000|2025-01-05 01:13:10|2349.11|2337.61|2349.42|2337.92|2349.45|2337.95|2349.04|2337.54|21
1736039600000|2025-01-05 01:13:20|2349.31|2337.81|2349.23|2337.73|2349.31|2337.81|2348.75|2337.25|24
1736039610000|2025-01-05 01:13:30|2349.29|2337.79|2348.79|2337.29|2349.29|2337.79|2348.79|2337.29|21
1736039620000|2025-01-05 01:13:40|2348.8|2337.3|2348.85|2337.35|2349.16|2337.66|2348.8|2337.3|23
1736039630000|2025-01-05 01:13:50|2348.97|2337.47|2348.42|2336.92|2349.01|2337.51|2348.42|2336.92|22
1736039640000|2025-01-05 01:14:00|2348.45|2336.95|2348.22|2336.72|2348.64|2337.14|2348.06|2336.56|11
1736039650000|2025-01-05 01:14:10|2348.28|2336.78|2348.26|2336.76|2348.28|2336.78|2348.05|2336.55|18
1736039660000|2025-01-05 01:14:20|2348.29|2336.79|2349.13|2337.63|2349.13|2337.63|2348.28|2336.78|26
1736039670000|2025-01-05 01:14:30|2349.09|2337.59|2349.2|2337.7|2349.22|2337.72|2349.08|2337.58|14
1736039680000|2025-01-05 01:14:40|2349.21|2337.71|2349.49|2337.99|2350.14|2338.64|2349.21|2337.71|17
1736039690000|2025-01-05 01:14:50|2349.5|2338|2350.04|2338.54|2350.42|2338.92|2349.5|2338|24
1736039700000|2025-01-05 01:15:00|2349.92|2338.42|2349.75|2338.25|2349.95|2338.45|2348.97|2337.47|25
1736039710000|2025-01-05 01:15:10|2349.78|2338.28|2348.69|2337.19|2349.87|2338.37|2348.69|2337.19|18
1736039720000|2025-01-05 01:15:20|2348.68|2337.18|2348.22|2336.72|2348.68|2337.18|2348.05|2336.55|28
1736039730000|2025-01-05 01:15:30|2348.17|2336.67|2348.52|2337.02|2348.61|2337.11|2347.82|2336.32|25
1736039740000|2025-01-05 01:15:40|2348.39|2336.89|2347.64|2336.14|2348.55|2337.05|2347.51|2336.01|28
1736039750000|2025-01-05 01:15:50|2347.52|2336.02|2347.67|2336.17|2347.7|2336.2|2347.52|2336.02|19
1736039760000|2025-01-05 01:16:00|2347.64|2336.14|2345.92|2334.42|2348.23|2336.73|2345.8|2334.3|28
1736039770000|2025-01-05 01:16:10|2345.94|2334.44|2346.81|2335.31|2346.98|2335.48|2345.94|2334.44|22
1736039780000|2025-01-05 01:16:20|2346.87|2335.37|2345.23|2333.73|2346.87|2335.37|2345.23|2333.73|23
1736039790000|2025-01-05 01:16:30|2345.18|2333.68|2345.22|2333.72|2345.23|2333.73|2345.18|2333.68|8
1736039800000|2025-01-05 01:16:40|2345.23|2333.73|2345.39|2333.89|2345.77|2334.27|2345.23|2333.73|24
1736039810000|2025-01-05 01:16:50|2345.45|2333.95|2345.36|2333.86|2345.45|2333.95|2345.34|2333.84|9
1736039820000|2025-01-05 01:17:00|2345.34|2333.84|2345.26|2333.76|2345.4|2333.9|2345.26|2333.76|9
1736039830000|2025-01-05 01:17:10|2345.25|2333.75|2346.27|2334.77|2346.27|2334.77|2345.25|2333.75|11
1736039840000|2025-01-05 01:17:20|2346.2|2334.7|2345.97|2334.47|2346.22|2334.72|2345.53|2334.03|17
1736039850000|2025-01-05 01:17:30|2346|2334.5|2345.26|2333.76|2346.31|2334.81|2345.26|2333.76|19
1736039860000|2025-01-05 01:17:40|2345.25|2333.75|2345.25|2333.75|2345.25|2333.75|2345.25|2333.75|1
1736039870000|2025-01-05 01:17:50|2345.26|2333.76|2345.91|2334.41|2346.19|2334.69|2345.26|2333.76|14
1736039880000|2025-01-05 01:18:00|2345.87|2334.37|2347.24|2335.74|2347.37|2335.87|2345.74|2334.24|30
1736039890000|2025-01-05 01:18:10|2347.37|2335.87|2347.57|2336.07|2347.57|2336.07|2347.3|2335.8|9
1736039920000|2025-01-05 01:18:40|2347.55|2336.05|2347.49|2335.99|2347.55|2336.05|2347.48|2335.98|11
1736039930000|2025-01-05 01:18:50|2347.55|2336.05|2347.48|2335.98|2347.57|2336.07|2347.48|2335.98|5
1736039940000|2025-01-05 01:19:00|2347.29|2335.79|2347.53|2336.03|2347.53|2336.03|2347.29|2335.79|18
1736039950000|2025-01-05 01:19:10|2347.57|2336.07|2347.57|2336.07|2347.57|2336.07|2347.57|2336.07|1
1736039970000|2025-01-05 01:19:30|2347.46|2335.96|2347.48|2335.98|2347.48|2335.98|2347.46|2335.96|2
1736039980000|2025-01-05 01:19:40|2347.27|2335.77|2347.38|2335.88|2347.38|2335.88|2347.27|2335.77|2
1736039990000|2025-01-05 01:19:50|2347.39|2335.89|2346.77|2335.27|2347.39|2335.89|2346.77|2335.27|10
1736040000000|2025-01-05 01:20:00|2346.75|2335.25|2346.35|2334.85|2346.75|2335.25|2345.73|2334.23|24
1736040010000|2025-01-05 01:20:10|2346.34|2334.84|2347.4|2335.9|2347.4|2335.9|2346.34|2334.84|16
1736040020000|2025-01-05 01:20:20|2347.32|2335.82|2347.57|2336.07|2347.57|2336.07|2347.29|2335.79|23
1736040030000|2025-01-05 01:20:30|2347.56|2336.06|2347.19|2335.69|2347.56|2336.06|2347.1|2335.6|10
1736040040000|2025-01-05 01:20:40|2347.07|2335.57|2347.45|2335.95|2347.54|2336.04|2346.95|2335.45|20
1736040050000|2025-01-05 01:20:50|2347.44|2335.94|2347.47|2335.97|2347.47|2335.97|2347.44|2335.94|4
1736040060000|2025-01-05 01:21:00|2347.48|2335.98|2346.67|2335.17|2347.48|2335.98|2346.66|2335.16|10
1736040070000|2025-01-05 01:21:10|2346.69|2335.19|2347.35|2335.85|2347.36|2335.86|2346.69|2335.19|16
1736040080000|2025-01-05 01:21:20|2347.32|2335.82|2347.28|2335.78|2347.36|2335.86|2347.06|2335.56|16
1736040090000|2025-01-05 01:21:30|2347.31|2335.81|2347.57|2336.07|2347.57|2336.07|2347.31|2335.81|7
1736040110000|2025-01-05 01:21:50|2347.51|2336.01|2347.54|2336.04|2347.54|2336.04|2347.51|2336.01|3
1736040120000|2025-01-05 01:22:00|2347.55|2336.05|2347.57|2336.07|2347.57|2336.07|2347.55|2336.05|3
1736040140000|2025-01-05 01:22:20|2347.44|2335.94|2347.41|2335.91|2347.44|2335.94|2347.4|2335.9|4
1736040150000|2025-01-05 01:22:30|2347.4|2335.9|2346.39|2334.89|2347.41|2335.91|2346.39|2334.89|13
1736040160000|2025-01-05 01:22:40|2346.4|2334.9|2345.74|2334.24|2346.73|2335.23|2345.74|2334.24|21
1736040170000|2025-01-05 01:22:50|2345.84|2334.34|2345.15|2333.65|2345.84|2334.34|2345.15|2333.65|12
1736040180000|2025-01-05 01:23:00|2345.14|2333.64|2345.14|2333.64|2345.14|2333.64|2345.14|2333.64|1
1736040210000|2025-01-05 01:23:30|2344.73|2333.23|2344.66|2333.16|2344.73|2333.23|2344.62|2333.12|4
1736040220000|2025-01-05 01:23:40|2344.73|2333.23|2345|2333.5|2345|2333.5|2344.73|2333.23|10
1736040230000|2025-01-05 01:23:50|2344.97|2333.47|2344.97|2333.47|2344.98|2333.48|2344.97|2333.47|5
1736040240000|2025-01-05 01:24:00|2345.13|2333.63|2345.14|2333.64|2345.14|2333.64|2345.1|2333.6|7
1736040280000|2025-01-05 01:24:40|2345.12|2333.62|2345.07|2333.57|2345.12|2333.62|2344.91|2333.41|6
1736040290000|2025-01-05 01:24:50|2345.09|2333.59|2345.14|2333.64|2345.14|2333.64|2345.07|2333.57|5
1736040310000|2025-01-05 01:25:10|2345.06|2333.56|2344.51|2333.01|2345.06|2333.56|2344.45|2332.95|13
1736040320000|2025-01-05 01:25:20|2344.65|2333.15|2344.88|2333.38|2344.88|2333.38|2344.52|2333.02|10
1736040330000|2025-01-05 01:25:30|2344.86|2333.36|2344.65|2333.15|2344.86|2333.36|2344.49|2332.99|13
1736040340000|2025-01-05 01:25:40|2344.69|2333.19|2345.79|2334.29|2345.84|2334.34|2344.69|2333.19|11
1736040350000|2025-01-05 01:25:50|2345.78|2334.28|2345.36|2333.86|2345.79|2334.29|2345.36|2333.86|16
1736040360000|2025-01-05 01:26:00|2345.42|2333.92|2346.39|2334.89|2346.51|2335.01|2345.4|2333.9|23
1736040370000|2025-01-05 01:26:10|2346.38|2334.88|2345.98|2334.48|2346.53|2335.03|2345.98|2334.48|14
1736040380000|2025-01-05 01:26:20|2345.96|2334.46|2345.37|2333.87|2345.98|2334.48|2345.37|2333.87|12
1736040390000|2025-01-05 01:26:30|2345.34|2333.84|2344.83|2333.33|2345.34|2333.84|2344.8|2333.3|11
1736040400000|2025-01-05 01:26:40|2344.85|2333.35|2344.95|2333.45|2345.01|2333.51|2344.83|2333.33|12
1736040410000|2025-01-05 01:26:50|2344.96|2333.46|2343.91|2332.41|2344.96|2333.46|2343.85|2332.35|8
1736040420000|2025-01-05 01:27:00|2343.85|2332.35|2343.94|2332.44|2343.97|2332.47|2343.85|2332.35|7
1736040430000|2025-01-05 01:27:10|2343.95|2332.45|2343.95|2332.45|2343.97|2332.47|2343.94|2332.44|12
1736040440000|2025-01-05 01:27:20|2343.98|2332.48|2343.87|2332.37|2344.09|2332.59|2343.87|2332.37|13
1736040450000|2025-01-05 01:27:30|2343.8|2332.3|2343.98|2332.48|2344.09|2332.59|2343.75|2332.25|11
1736040460000|2025-01-05 01:27:40|2344|2332.5|2344.77|2333.27|2344.77|2333.27|2344|2332.5|17
1736040470000|2025-01-05 01:27:50|2344.82|2333.32|2344.73|2333.23|2344.82|2333.32|2344.72|2333.22|7
1736040480000|2025-01-05 01:28:00|2344.24|2332.74|2344.01|2332.51|2344.24|2332.74|2343.92|2332.42|6
1736040490000|2025-01-05 01:28:10|2344.03|2332.53|2343.75|2332.25|2344.47|2332.97|2343.75|2332.25|15
1736040530000|2025-01-05 01:28:50|2343.03|2331.53|2342.46|2330.96|2343.03|2331.53|2342.46|2330.96|2
1736040540000|2025-01-05 01:29:00|2343.16|2331.66|2343.28|2331.78|2343.28|2331.78|2343.16|2331.66|5
1736040550000|2025-01-05 01:29:10|2343.32|2331.82|2343.13|2331.63|2343.35|2331.85|2343.13|2331.63|7
1736040560000|2025-01-05 01:29:20|2343.17|2331.67|2343.93|2332.43|2344|2332.5|2343.17|2331.67|18
1736040570000|2025-01-05 01:29:30|2343.97|2332.47|2344.21|2332.71|2344.29|2332.79|2343.97|2332.47|16
1736040580000|2025-01-05 01:29:40|2344.29|2332.79|2344.23|2332.73|2344.29|2332.79|2344.21|2332.71|17
1736040590000|2025-01-05 01:29:50|2344.34|2332.84|2344.28|2332.78|2344.34|2332.84|2344.28|2332.78|6
1736040600000|2025-01-05 01:30:00|2343.82|2332.32|2345.12|2333.62|2345.37|2333.87|2343.75|2332.25|25
1736040610000|2025-01-05 01:30:10|2345.15|2333.65|2344.64|2333.14|2345.15|2333.65|2344.05|2332.55|26
1736040620000|2025-01-05 01:30:20|2344.67|2333.17|2344.15|2332.65|2345.02|2333.52|2344.15|2332.65|21
1736040630000|2025-01-05 01:30:30|2344.57|2333.07|2344.94|2333.44|2344.94|2333.44|2344.51|2333.01|13
1736040640000|2025-01-05 01:30:40|2344.91|2333.41|2344.57|2333.07|2344.92|2333.42|2344.49|2332.99|21
1736040650000|2025-01-05 01:30:50|2344.56|2333.06|2342.29|2330.79|2344.56|2333.06|2342.29|2330.79|22
1736040670000|2025-01-05 01:31:10|2342.35|2330.85|2342.53|2331.03|2343|2331.5|2342.35|2330.85|12
1736040680000|2025-01-05 01:31:20|2342.46|2330.96|2341.75|2330.25|2342.46|2330.96|2341.75|2330.25|5
1736040710000|2025-01-05 01:31:50|2341.42|2329.92|2341.09|2329.59|2341.42|2329.92|2341.09|2329.59|2
1736040720000|2025-01-05 01:32:00|2341.07|2329.57|2338.75|2327.25|2341.07|2329.57|2338.75|2327.25|3
1736040730000|2025-01-05 01:32:10|2339.1|2327.6|2338.75|2327.25|2339.1|2327.6|2338.75|2327.25|11
1736040740000|2025-01-05 01:32:20|2338.93|2327.43|2339.32|2327.82|2339.36|2327.86|2338.93|2327.43|19
1736040750000|2025-01-05 01:32:30|2339.19|2327.69|2338.91|2327.41|2339.32|2327.82|2338.77|2327.27|21
1736040760000|2025-01-05 01:32:40|2338.9|2327.4|2338.75|2327.25|2339.23|2327.73|2338.75|2327.25|19
1736040770000|2025-01-05 01:32:50|2338.76|2327.26|2339.34|2327.84|2339.4|2327.9|2338.76|2327.26|11
1736040780000|2025-01-05 01:33:00|2339.38|2327.88|2339.67|2328.17|2340.3|2328.8|2339.38|2327.88|28
1736040790000|2025-01-05 01:33:10|2339.66|2328.16|2339.82|2328.32|2340.11|2328.61|2339.66|2328.16|21
1736040800000|2025-01-05 01:33:20|2339.79|2328.29|2339.27|2327.77|2339.81|2328.31|2338.98|2327.48|24
1736040810000|2025-01-05 01:33:30|2339.3|2327.8|2338.83|2327.33|2339.75|2328.25|2338.8|2327.3|15
1736040820000|2025-01-05 01:33:40|2339.07|2327.57|2338.75|2327.25|2339.07|2327.57|2338.75|2327.25|7
1736040880000|2025-01-05 01:34:40|2338.79|2327.29|2338.79|2327.29|2338.92|2327.42|2338.76|2327.26|15
1736040890000|2025-01-05 01:34:50|2338.78|2327.28|2338.75|2327.25|2338.78|2327.28|2338.75|2327.25|2
1736040900000|2025-01-05 01:35:00|2338.76|2327.26|2338.76|2327.26|2338.76|2327.26|2338.76|2327.26|1
1736040910000|2025-01-05 01:35:10|2338.85|2327.35|2338.85|2327.35|2338.98|2327.48|2338.75|2327.25|15
1736040920000|2025-01-05 01:35:20|2338.81|2327.31|2339.29|2327.79|2339.33|2327.83|2338.75|2327.25|24
1736040930000|2025-01-05 01:35:30|2339.31|2327.81|2338.87|2327.37|2339.31|2327.81|2338.87|2327.37|10
1736040940000|2025-01-05 01:35:40|2338.78|2327.28|2338.48|2326.98|2338.8|2327.3|2338.29|2326.79|20
1736040950000|2025-01-05 01:35:50|2338.46|2326.96|2338.03|2326.53|2338.46|2326.96|2338.03|2326.53|11
1736040970000|2025-01-05 01:36:10|2337.98|2326.48|2337.35|2325.85|2337.98|2326.48|2337.35|2325.85|2
1736040980000|2025-01-05 01:36:20|2336.7|2325.2|2336.06|2324.56|2336.7|2325.2|2336.06|2324.56|9
1736040990000|2025-01-05 01:36:30|2335.9|2324.4|2333.15|2321.65|2335.9|2324.4|2333.15|2321.65|20
1736041000000|2025-01-05 01:36:40|2333.17|2321.67|2334.03|2322.53|2334.04|2322.54|2333.17|2321.67|30
1736041010000|2025-01-05 01:36:50|2333.97|2322.47|2334.88|2323.38|2335.14|2323.64|2333.85|2322.35|25
1736041020000|2025-01-05 01:37:00|2334.68|2323.18|2336.65|2325.15|2336.65|2325.15|2334.64|2323.14|25
1736041030000|2025-01-05 01:37:10|2336.97|2325.47|2336.25|2324.75|2337.34|2325.84|2336.18|2324.68|24
1736041040000|2025-01-05 01:37:20|2336.12|2324.62|2335.75|2324.25|2336.51|2325.01|2335.19|2323.69|25
1736041050000|2025-01-05 01:37:30|2335.54|2324.04|2334.44|2322.94|2335.54|2324.04|2334.36|2322.86|23
1736041060000|2025-01-05 01:37:40|2334.5|2323|2335.2|2323.7|2335.31|2323.81|2334.47|2322.97|29
1736041070000|2025-01-05 01:37:50|2335.25|2323.75|2334.79|2323.29|2335.45|2323.95|2334.69|2323.19|25
1736041080000|2025-01-05 01:38:00|2334.75|2323.25|2334.75|2323.25|2334.79|2323.29|2334.75|2323.25|4
1736041110000|2025-01-05 01:38:30|2335|2323.5|2335.45|2323.95|2335.45|2323.95|2334.84|2323.34|11
1736041120000|2025-01-05 01:38:40|2335.34|2323.84|2335.19|2323.69|2335.45|2323.95|2335.19|2323.69|14
1736041130000|2025-01-05 01:38:50|2335.2|2323.7|2335.21|2323.71|2335.45|2323.95|2335.2|2323.7|15
1736041140000|2025-01-05 01:39:00|2335.04|2323.54|2335.29|2323.79|2335.29|2323.79|2334.98|2323.48|21
1736041150000|2025-01-05 01:39:10|2335.17|2323.67|2334.97|2323.47|2335.28|2323.78|2334.93|2323.43|23
1736041160000|2025-01-05 01:39:20|2334.95|2323.45|2334.96|2323.46|2335.28|2323.78|2334.94|2323.44|21
1736041170000|2025-01-05 01:39:30|2335.1|2323.6|2335.05|2323.55|2335.17|2323.67|2334.98|2323.48|23
1736041180000|2025-01-05 01:39:40|2335.1|2323.6|2335.28|2323.78|2335.28|2323.78|2335|2323.5|12
1736041190000|2025-01-05 01:39:50|2335.43|2323.93|2335.13|2323.63|2335.45|2323.95|2335.08|2323.58|15
1736041200000|2025-01-05 01:40:00|2335.02|2323.52|2334.75|2323.25|2335.08|2323.58|2334.75|2323.25|14
1736041240000|2025-01-05 01:40:40|2334.87|2323.37|2334.9|2323.4|2335|2323.5|2334.84|2323.34|10
1736041250000|2025-01-05 01:40:50|2334.83|2323.33|2334.9|2323.4|2334.98|2323.48|2334.75|2323.25|13
1736041260000|2025-01-05 01:41:00|2334.91|2323.41|2335.45|2323.95|2335.45|2323.95|2334.91|2323.41|14
1736041390000|2025-01-05 01:43:10|2335.9|2324.4|2336.49|2324.99|2336.49|2324.99|2335.9|2324.4|2
1736041400000|2025-01-05 01:43:20|2336.88|2325.38|2337.27|2325.77|2337.27|2325.77|2336.88|2325.38|2
1736041460000|2025-01-05 01:44:20|2337.35|2325.85|2337.5|2326|2337.5|2326|2337.35|2325.85|4
1736041470000|2025-01-05 01:44:30|2337.96|2326.46|2339.31|2327.81|2339.31|2327.81|2337.96|2326.46|2
1736041520000|2025-01-05 01:45:20|2339.45|2327.95|2339.42|2327.92|2339.58|2328.08|2339.42|2327.92|3
1736041530000|2025-01-05 01:45:30|2339.44|2327.94|2339.33|2327.83|2339.44|2327.94|2339.33|2327.83|4
1736041540000|2025-01-05 01:45:40|2339.31|2327.81|2337.67|2326.17|2339.31|2327.81|2337.63|2326.13|18
1736041550000|2025-01-05 01:45:50|2337.66|2326.16|2336.68|2325.18|2337.66|2326.16|2336.67|2325.17|14
1736041560000|2025-01-05 01:46:00|2336.66|2325.16|2336.28|2324.78|2336.66|2325.16|2336.22|2324.72|6
1736041570000|2025-01-05 01:46:10|2335.91|2324.41|2337.32|2325.82|2337.32|2325.82|2335.91|2324.41|31
1736041580000|2025-01-05 01:46:20|2337.31|2325.81|2337.24|2325.74|2337.59|2326.09|2337.18|2325.68|27
1736041590000|2025-01-05 01:46:30|2337.13|2325.63|2335.45|2323.95|2337.13|2325.63|2335.34|2323.84|27
1736041600000|2025-01-05 01:46:40|2335.44|2323.94|2335.38|2323.88|2335.55|2324.05|2335.33|2323.83|12
1736041610000|2025-01-05 01:46:50|2335.39|2323.89|2334.94|2323.44|2335.39|2323.89|2334.94|2323.44|9
1736041620000|2025-01-05 01:47:00|2334.8|2323.3|2333.23|2321.73|2334.8|2323.3|2332.81|2321.31|17
1736041630000|2025-01-05 01:47:10|2333.27|2321.77|2334.39|2322.89|2334.45|2322.95|2333.27|2321.77|20
1736041640000|2025-01-05 01:47:20|2334.23|2322.73|2333.93|2322.43|2334.29|2322.79|2333.66|2322.16|18
1736041650000|2025-01-05 01:47:30|2333.98|2322.48|2333.87|2322.37|2334.26|2322.76|2333.71|2322.21|12
1736041660000|2025-01-05 01:47:40|2333.81|2322.31|2332.84|2321.34|2333.92|2322.42|2332.84|2321.34|17
1736041670000|2025-01-05 01:47:50|2332.83|2321.33|2332.91|2321.41|2333.09|2321.59|2332.83|2321.33|18
1736041680000|2025-01-05 01:48:00|2332.87|2321.37|2334.66|2323.16|2334.7|2323.2|2332.87|2321.37|31
1736041690000|2025-01-05 01:48:10|2334.63|2323.13|2334.96|2323.46|2334.99|2323.49|2334.51|2323.01|24
1736041700000|2025-01-05 01:48:20|2334.97|2323.47|2332.91|2321.41|2335.3|2323.8|2332.9|2321.4|24
1736041710000|2025-01-05 01:48:30|2332.97|2321.47|2333.4|2321.9|2333.59|2322.09|2332.97|2321.47|30
1736041720000|2025-01-05 01:48:40|2333.41|2321.91|2333.53|2322.03|2333.53|2322.03|2333.16|2321.66|24
1736041730000|2025-01-05 01:48:50|2333.88|2322.38|2333.97|2322.47|2333.97|2322.47|2333.73|2322.23|22
1736041740000|2025-01-05 01:49:00|2333.92|2322.42|2333.87|2322.37|2333.92|2322.42|2333.36|2321.86|29
1736041750000|2025-01-05 01:49:10|2333.83|2322.33|2333.45|2321.95|2333.89|2322.39|2333.03|2321.53|21
1736041760000|2025-01-05 01:49:20|2333.51|2322.01|2333.87|2322.37|2333.97|2322.47|2333.38|2321.88|22
1736041770000|2025-01-05 01:49:30|2333.89|2322.39|2334.2|2322.7|2334.39|2322.89|2333.89|2322.39|28
1736041780000|2025-01-05 01:49:40|2334.07|2322.57|2334.81|2323.31|2334.92|2323.42|2333.96|2322.46|26
1736041790000|2025-01-05 01:49:50|2334.57|2323.07|2334.18|2322.68|2334.57|2323.07|2334.05|2322.55|12
1736041800000|2025-01-05 01:50:00|2334.23|2322.73|2334.79|2323.29|2334.79|2323.29|2334.23|2322.73|12
1736041810000|2025-01-05 01:50:10|2334.83|2323.33|2334.28|2322.78|2334.83|2323.33|2334.21|2322.71|24
1736041820000|2025-01-05 01:50:20|2334.25|2322.75|2335.25|2323.75|2335.25|2323.75|2334.24|2322.74|18
1736041860000|2025-01-05 01:51:00|2335.16|2323.66|2334.09|2322.59|2335.16|2323.66|2334.08|2322.58|15
1736041870000|2025-01-05 01:51:10|2334.08|2322.58|2334.08|2322.58|2334.34|2322.84|2334.08|2322.58|11
1736041880000|2025-01-05 01:51:20|2334.29|2322.79|2334.23|2322.73|2334.29|2322.79|2334.08|2322.58|10
1736041890000|2025-01-05 01:51:30|2334.4|2322.9|2334.34|2322.84|2334.4|2322.9|2334.25|2322.75|12
1736041900000|2025-01-05 01:51:40|2334.29|2322.79|2334.46|2322.96|2334.5|2323|2334.26|2322.76|10
1736041910000|2025-01-05 01:51:50|2334.45|2322.95|2334.84|2323.34|2334.95|2323.45|2334.44|2322.94|18
1736041920000|2025-01-05 01:52:00|2334.83|2323.33|2335.02|2323.52|2335.07|2323.57|2334.83|2323.33|11
1736041930000|2025-01-05 01:52:10|2335.11|2323.61|2334.56|2323.06|2335.25|2323.75|2334.56|2323.06|13
1736041940000|2025-01-05 01:52:20|2334.52|2323.02|2334.16|2322.66|2334.56|2323.06|2334.16|2322.66|13
1736041950000|2025-01-05 01:52:30|2334.12|2322.62|2334.08|2322.58|2334.25|2322.75|2334.08|2322.58|10
1736041990000|2025-01-05 01:53:10|2333.31|2321.81|2332.54|2321.04|2333.31|2321.81|2332.54|2321.04|6
1736042000000|2025-01-05 01:53:20|2332.57|2321.07|2332.89|2321.39|2332.97|2321.47|2332.57|2321.07|15
1736042010000|2025-01-05 01:53:30|2332.84|2321.34|2332.87|2321.37|2332.88|2321.38|2332.78|2321.28|22
1736042020000|2025-01-05 01:53:40|2332.89|2321.39|2333.41|2321.91|2333.41|2321.91|2332.89|2321.39|17
1736042030000|2025-01-05 01:53:50|2333.52|2322.02|2333.42|2321.92|2333.56|2322.06|2333.27|2321.77|25
1736042040000|2025-01-05 01:54:00|2333.45|2321.95|2333.56|2322.06|2333.63|2322.13|2333.44|2321.94|17
1736042050000|2025-01-05 01:54:10|2333.6|2322.1|2333.6|2322.1|2333.71|2322.21|2333.48|2321.98|26
1736042060000|2025-01-05 01:54:20|2333.69|2322.19|2333.13|2321.63|2333.87|2322.37|2332.84|2321.34|20
1736042070000|2025-01-05 01:54:30|2333.12|2321.62|2332.59|2321.09|2333.12|2321.62|2332.57|2321.07|18
1736042080000|2025-01-05 01:54:40|2332.84|2321.34|2332.78|2321.28|2333.03|2321.53|2332.73|2321.23|14
1736042090000|2025-01-05 01:54:50|2332.76|2321.26|2332.7|2321.2|2332.78|2321.28|2332.7|2321.2|8
1736042100000|2025-01-05 01:55:00|2332.73|2321.23|2332.79|2321.29|2333.02|2321.52|2332.61|2321.11|14
1736042110000|2025-01-05 01:55:10|2332.84|2321.34|2332.56|2321.06|2332.84|2321.34|2332.56|2321.06|13
1736042120000|2025-01-05 01:55:20|2332.62|2321.12|2332.6|2321.1|2332.67|2321.17|2332.6|2321.1|5
1736042130000|2025-01-05 01:55:30|2332.59|2321.09|2332.57|2321.07|2332.59|2321.09|2332.57|2321.07|2
1736042140000|2025-01-05 01:55:40|2332.73|2321.23|2332.57|2321.07|2332.73|2321.23|2332.57|2321.07|5
1736042150000|2025-01-05 01:55:50|2332.58|2321.08|2332.79|2321.29|2332.85|2321.35|2332.58|2321.08|17
1736042160000|2025-01-05 01:56:00|2332.77|2321.27|2332.84|2321.34|2332.93|2321.43|2332.77|2321.27|15
1736042170000|2025-01-05 01:56:10|2332.89|2321.39|2333.26|2321.76|2333.26|2321.76|2332.87|2321.37|24
1736042180000|2025-01-05 01:56:20|2333.41|2321.91|2333.93|2322.43|2334.04|2322.54|2333.41|2321.91|12
1736042190000|2025-01-05 01:56:30|2333.94|2322.44|2333.58|2322.08|2334.02|2322.52|2333.58|2322.08|13
1736042200000|2025-01-05 01:56:40|2333.9|2322.4|2334.08|2322.58|2334.08|2322.58|2333.9|2322.4|7
1736042210000|2025-01-05 01:56:50|2333.96|2322.46|2334|2322.5|2334.07|2322.57|2333.6|2322.1|18
1736042220000|2025-01-05 01:57:00|2334.01|2322.51|2334.08|2322.58|2334.08|2322.58|2333.96|2322.46|5
1736042240000|2025-01-05 01:57:20|2333.98|2322.48|2333.93|2322.43|2333.98|2322.48|2333.66|2322.16|11
1736042250000|2025-01-05 01:57:30|2333.94|2322.44|2333.97|2322.47|2333.97|2322.47|2333.94|2322.44|2
1736042260000|2025-01-05 01:57:40|2333.98|2322.48|2334.08|2322.58|2334.08|2322.58|2333.97|2322.47|3
1736042440000|2025-01-05 02:00:40|2334.2|2322.7|2334.32|2322.82|2334.32|2322.82|2334.2|2322.7|2
1736042470000|2025-01-05 02:01:10|2334.36|2322.86|2335.27|2323.77|2335.27|2323.77|2334.36|2322.86|3
1736042480000|2025-01-05 02:01:20|2335.53|2324.03|2338.35|2326.85|2338.35|2326.85|2335.53|2324.03|8
1736042490000|2025-01-05 02:01:30|2338.82|2327.32|2338.62|2327.12|2338.82|2327.32|2338.5|2327|6
1736042500000|2025-01-05 02:01:40|2338.56|2327.06|2339.28|2327.78|2339.28|2327.78|2338.56|2327.06|21
1736042510000|2025-01-05 02:01:50|2339.29|2327.79|2339.29|2327.79|2339.29|2327.79|2339.29|2327.79|1
1736042540000|2025-01-05 02:02:20|2339.24|2327.74|2338.99|2327.49|2339.24|2327.74|2338.99|2327.49|5
1736042550000|2025-01-05 02:02:30|2338.63|2327.13|2338.39|2326.89|2338.67|2327.17|2337.85|2326.35|23
1736042560000|2025-01-05 02:02:40|2338.4|2326.9|2337.86|2326.36|2338.67|2327.17|2337.86|2326.36|10
1736042570000|2025-01-05 02:02:50|2337.85|2326.35|2336.88|2325.38|2337.85|2326.35|2336.45|2324.95|23
1736042580000|2025-01-05 02:03:00|2336.63|2325.13|2336.9|2325.4|2336.91|2325.41|2336.62|2325.12|29
1736042590000|2025-01-05 02:03:10|2336.86|2325.36|2336.69|2325.19|2336.86|2325.36|2336.63|2325.13|17
1736042600000|2025-01-05 02:03:20|2336.65|2325.15|2336.42|2324.92|2336.65|2325.15|2336.42|2324.92|10
1736042610000|2025-01-05 02:03:30|2336.44|2324.94|2336.83|2325.33|2336.83|2325.33|2336.42|2324.92|13
1736042620000|2025-01-05 02:03:40|2336.8|2325.3|2336.75|2325.25|2336.94|2325.44|2336.64|2325.14|19
1736042630000|2025-01-05 02:03:50|2336.93|2325.43|2337.6|2326.1|2337.6|2326.1|2336.74|2325.24|24
1736042640000|2025-01-05 02:04:00|2337.59|2326.09|2337.32|2325.82|2337.59|2326.09|2337.05|2325.55|22
1736042650000|2025-01-05 02:04:10|2337.19|2325.69|2336.92|2325.42|2337.32|2325.82|2336.86|2325.36|12
1736042660000|2025-01-05 02:04:20|2336.91|2325.41|2336.84|2325.34|2336.98|2325.48|2336.84|2325.34|19
1736042670000|2025-01-05 02:04:30|2336.73|2325.23|2336.57|2325.07|2336.78|2325.28|2336.42|2324.92|17
1736042680000|2025-01-05 02:04:40|2336.56|2325.06|2336.55|2325.05|2336.56|2325.06|2336.51|2325.01|9
1736042690000|2025-01-05 02:04:50|2336.5|2325|2336.55|2325.05|2336.55|2325.05|2336.5|2325|4
1736042700000|2025-01-05 02:05:00|2336.56|2325.06|2336.56|2325.06|2336.56|2325.06|2336.56|2325.06|1
1736042710000|2025-01-05 02:05:10|2336.55|2325.05|2336.42|2324.92|2336.55|2325.05|2336.42|2324.92|5
1736042720000|2025-01-05 02:05:20|2336.47|2324.97|2336.42|2324.92|2336.47|2324.97|2336.42|2324.92|6
1736042820000|2025-01-05 02:07:00|2335.46|2323.96|2334.08|2322.58|2335.46|2323.96|2334.08|2322.58|5
1736042830000|2025-01-05 02:07:10|2334.21|2322.71|2334.43|2322.93|2334.52|2323.02|2334.21|2322.71|6
1736042840000|2025-01-05 02:07:20|2334.44|2322.94|2335.5|2324|2335.51|2324.01|2334.44|2322.94|26
1736042850000|2025-01-05 02:07:30|2335.39|2323.89|2336.37|2324.87|2336.4|2324.9|2335.39|2323.89|29
1736042860000|2025-01-05 02:07:40|2336.39|2324.89|2336.17|2324.67|2336.47|2324.97|2335.6|2324.1|21
1736042870000|2025-01-05 02:07:50|2336.12|2324.62|2334.91|2323.41|2336.19|2324.69|2334.91|2323.41|15
1736042880000|2025-01-05 02:08:00|2335.16|2323.66|2335.91|2324.41|2336.02|2324.52|2334.92|2323.42|19
1736042890000|2025-01-05 02:08:10|2335.74|2324.24|2335.85|2324.35|2335.93|2324.43|2335.52|2324.02|24
1736042900000|2025-01-05 02:08:20|2335.84|2324.34|2335.05|2323.55|2335.84|2324.34|2334.97|2323.47|14
1736042910000|2025-01-05 02:08:30|2335.2|2323.7|2335.38|2323.88|2335.5|2324|2335.14|2323.64|14
1736042920000|2025-01-05 02:08:40|2335.4|2323.9|2336.09|2324.59|2336.11|2324.61|2335.4|2323.9|20
1736042930000|2025-01-05 02:08:50|2336.12|2324.62|2336.23|2324.73|2336.37|2324.87|2336.12|2324.62|8
1736042940000|2025-01-05 02:09:00|2336.46|2324.96|2337.53|2326.03|2337.58|2326.08|2336.23|2324.73|25
1736042950000|2025-01-05 02:09:10|2337.58|2326.08|2337.72|2326.22|2337.74|2326.24|2337.25|2325.75|27
1736042960000|2025-01-05 02:09:20|2337.74|2326.24|2338.01|2326.51|2338.01|2326.51|2337.68|2326.18|17
1736042990000|2025-01-05 02:09:50|2337.79|2326.29|2337.79|2326.29|2337.79|2326.29|2337.79|2326.29|1
1736043000000|2025-01-05 02:10:00|2337.8|2326.3|2336.75|2325.25|2337.85|2326.35|2336.69|2325.19|21
1736043010000|2025-01-05 02:10:10|2336.59|2325.09|2336.28|2324.78|2336.59|2325.09|2336.28|2324.78|4
1736043020000|2025-01-05 02:10:20|2336.26|2324.76|2335.88|2324.38|2336.28|2324.78|2335.88|2324.38|9
1736043030000|2025-01-05 02:10:30|2335.87|2324.37|2337.73|2326.23|2337.73|2326.23|2335.87|2324.37|13
1736043040000|2025-01-05 02:10:40|2337.76|2326.26|2338.01|2326.51|2338.01|2326.51|2337.76|2326.26|6
1736043080000|2025-01-05 02:11:20|2338.17|2326.67|2338.34|2326.84|2338.34|2326.84|2338.17|2326.67|2
1736043120000|2025-01-05 02:12:00|2338.2|2326.7|2337.56|2326.06|2338.2|2326.7|2337.56|2326.06|5
1736043130000|2025-01-05 02:12:10|2337.73|2326.23|2337.82|2326.32|2338.03|2326.53|2337.56|2326.06|25
1736043140000|2025-01-05 02:12:20|2337.96|2326.46|2337.9|2326.4|2338.01|2326.51|2337.82|2326.32|18
1736043150000|2025-01-05 02:12:30|2338.01|2326.51|2338.16|2326.66|2338.16|2326.66|2337.22|2325.72|23
1736043160000|2025-01-05 02:12:40|2337.73|2326.23|2337.81|2326.31|2337.85|2326.35|2337.69|2326.19|8
1736043170000|2025-01-05 02:12:50|2337.84|2326.34|2337.62|2326.12|2337.84|2326.34|2336.63|2325.13|11
1736043180000|2025-01-05 02:13:00|2337.58|2326.08|2337.97|2326.47|2337.97|2326.47|2337.57|2326.07|21
1736043190000|2025-01-05 02:13:10|2338.02|2326.52|2338.34|2326.84|2338.34|2326.84|2337.99|2326.49|4
1736043200000|2025-01-05 02:13:20|2338.18|2326.68|2337.05|2325.55|2338.18|2326.68|2336.95|2325.45|7
1736043210000|2025-01-05 02:13:30|2337.06|2325.56|2336.98|2325.48|2337.25|2325.75|2336.97|2325.47|18
1736043220000|2025-01-05 02:13:40|2336.96|2325.46|2336.94|2325.44|2337.09|2325.59|2336.94|2325.44|15
1736043230000|2025-01-05 02:13:50|2336.95|2325.45|2336.97|2325.47|2336.99|2325.49|2336.91|2325.41|10
1736043240000|2025-01-05 02:14:00|2336.96|2325.46|2337.39|2325.89|2337.39|2325.89|2336.96|2325.46|13
1736043250000|2025-01-05 02:14:10|2337.42|2325.92|2338.1|2326.6|2338.1|2326.6|2337.42|2325.92|10
1736043260000|2025-01-05 02:14:20|2338.11|2326.61|2337.98|2326.48|2338.11|2326.61|2337.98|2326.48|3
1736043270000|2025-01-05 02:14:30|2337.99|2326.49|2338.07|2326.57|2338.1|2326.6|2337.99|2326.49|13
1736043280000|2025-01-05 02:14:40|2338.04|2326.54|2338.34|2326.84|2338.34|2326.84|2338.01|2326.51|13
1736043300000|2025-01-05 02:15:00|2338.19|2326.69|2338.19|2326.69|2338.19|2326.69|2338.19|2326.69|1
1736043310000|2025-01-05 02:15:10|2338.23|2326.73|2338|2326.5|2338.23|2326.73|2337.99|2326.49|8
1736043320000|2025-01-05 02:15:20|2338.02|2326.52|2338.03|2326.53|2338.03|2326.53|2337.99|2326.49|5
1736043330000|2025-01-05 02:15:30|2338.12|2326.62|2338.16|2326.66|2338.19|2326.69|2338.12|2326.62|7
1736043340000|2025-01-05 02:15:40|2338.19|2326.69|2338.29|2326.79|2338.31|2326.81|2338.19|2326.69|8
1736043350000|2025-01-05 02:15:50|2338.33|2326.83|2338.34|2326.84|2338.34|2326.84|2338.33|2326.83|4
1736043380000|2025-01-05 02:16:20|2338.39|2326.89|2339.28|2327.78|2339.28|2327.78|2338.39|2326.89|4
1736043440000|2025-01-05 02:17:20|2339.74|2328.24|2340.2|2328.7|2340.2|2328.7|2339.74|2328.24|2
1736043510000|2025-01-05 02:18:30|2340.24|2328.74|2340.25|2328.75|2340.25|2328.75|2340.21|2328.71|4
1736043520000|2025-01-05 02:18:40|2340.26|2328.76|2340.27|2328.77|2340.27|2328.77|2340.26|2328.76|2
1736043530000|2025-01-05 02:18:50|2340.26|2328.76|2338.49|2326.99|2340.26|2328.76|2338.48|2326.98|13
1736043540000|2025-01-05 02:19:00|2338.62|2327.12|2338.52|2327.02|2338.79|2327.29|2338.49|2326.99|16
1736043550000|2025-01-05 02:19:10|2338.55|2327.05|2337.27|2325.77|2338.55|2327.05|2337.18|2325.68|19
1736043560000|2025-01-05 02:19:20|2337.41|2325.91|2337.72|2326.22|2337.85|2326.35|2337.41|2325.91|19
1736043570000|2025-01-05 02:19:30|2337.56|2326.06|2337.38|2325.88|2337.75|2326.25|2337.38|2325.88|20
1736043580000|2025-01-05 02:19:40|2337.29|2325.79|2336.82|2325.32|2337.29|2325.79|2336.82|2325.32|20
1736043710000|2025-01-05 02:21:50|2336.78|2325.28|2336.79|2325.29|2336.79|2325.29|2336.61|2325.11|9
1736043720000|2025-01-05 02:22:00|2336.81|2325.31|2336.82|2325.32|2336.82|2325.32|2336.81|2325.31|2
1736043760000|2025-01-05 02:22:40|2337.93|2326.43|2339.03|2327.53|2339.03|2327.53|2337.93|2326.43|3
1736043770000|2025-01-05 02:22:50|2339.02|2327.52|2338.93|2327.43|2339.02|2327.52|2338.92|2327.42|4
1736043780000|2025-01-05 02:23:00|2338.94|2327.44|2339.12|2327.62|2339.12|2327.62|2338.93|2327.43|6
1736043790000|2025-01-05 02:23:10|2339.15|2327.65|2339.19|2327.69|2339.19|2327.69|2339.15|2327.65|3
1736043860000|2025-01-05 02:24:20|2339.73|2328.23|2340.28|2328.78|2340.28|2328.78|2339.73|2328.23|2
1736043880000|2025-01-05 02:24:40|2340.26|2328.76|2338.21|2326.71|2340.26|2328.76|2338.2|2326.7|11
1736043890000|2025-01-05 02:24:50|2338.2|2326.7|2338.24|2326.74|2338.54|2327.04|2338.2|2326.7|15
1736043900000|2025-01-05 02:25:00|2338.39|2326.89|2337.76|2326.26|2338.8|2327.3|2337.66|2326.16|26
1736043910000|2025-01-05 02:25:10|2337.86|2326.36|2337.89|2326.39|2338.17|2326.67|2337.74|2326.24|23
1736043920000|2025-01-05 02:25:20|2337.83|2326.33|2338.24|2326.74|2338.37|2326.87|2337.81|2326.31|25
1736043930000|2025-01-05 02:25:30|2338.25|2326.75|2337.64|2326.14|2338.41|2326.91|2337.57|2326.07|19
1736043940000|2025-01-05 02:25:40|2337.75|2326.25|2337.99|2326.49|2338.12|2326.62|2337.62|2326.12|19
1736043950000|2025-01-05 02:25:50|2337.97|2326.47|2337.95|2326.45|2338.12|2326.62|2337.78|2326.28|24
1736043960000|2025-01-05 02:26:00|2338.07|2326.57|2339.35|2327.85|2339.5|2328|2338.07|2326.57|24
1736043970000|2025-01-05 02:26:10|2339.33|2327.83|2340.13|2328.63|2340.15|2328.65|2339.31|2327.81|21
1736043980000|2025-01-05 02:26:20|2340.06|2328.56|2340.14|2328.64|2340.18|2328.68|2340.06|2328.56|8
1736043990000|2025-01-05 02:26:30|2339.91|2328.41|2339.96|2328.46|2340.11|2328.61|2339.91|2328.41|3
1736044000000|2025-01-05 02:26:40|2339.91|2328.41|2339.6|2328.1|2339.91|2328.41|2339.26|2327.76|9
1736044010000|2025-01-05 02:26:50|2339.61|2328.11|2338.89|2327.39|2339.65|2328.15|2338.88|2327.38|15
1736044020000|2025-01-05 02:27:00|2338.88|2327.38|2339.26|2327.76|2339.48|2327.98|2338.83|2327.33|23
1736044030000|2025-01-05 02:27:10|2339.47|2327.97|2339.67|2328.17|2339.89|2328.39|2339.11|2327.61|23
1736044040000|2025-01-05 02:27:20|2339.8|2328.3|2339.53|2328.03|2339.8|2328.3|2339.53|2328.03|11
1736044050000|2025-01-05 02:27:30|2339.46|2327.96|2340.22|2328.72|2340.22|2328.72|2339.42|2327.92|21
1736044060000|2025-01-05 02:27:40|2340.25|2328.75|2340.33|2328.83|2340.33|2328.83|2340.25|2328.75|5
1736044070000|2025-01-05 02:27:50|2340.34|2328.84|2340.28|2328.78|2340.34|2328.84|2340.27|2328.77|12
1736044080000|2025-01-05 02:28:00|2340.34|2328.84|2339.85|2328.35|2340.34|2328.84|2339.85|2328.35|22
1736044090000|2025-01-05 02:28:10|2339.98|2328.48|2339.67|2328.17|2340.15|2328.65|2339.41|2327.91|26
1736044100000|2025-01-05 02:28:20|2339.94|2328.44|2339.82|2328.32|2339.94|2328.44|2339.61|2328.11|17
1736044110000|2025-01-05 02:28:30|2339.78|2328.28|2339.38|2327.88|2339.78|2328.28|2339.13|2327.63|15
1736044120000|2025-01-05 02:28:40|2339.69|2328.19|2339.54|2328.04|2339.8|2328.3|2339.34|2327.84|14
1736044130000|2025-01-05 02:28:50|2339.56|2328.06|2339.81|2328.31|2339.99|2328.49|2339.56|2328.06|20
1736044140000|2025-01-05 02:29:00|2339.82|2328.32|2339.83|2328.33|2339.87|2328.37|2339.59|2328.09|13
1736044150000|2025-01-05 02:29:10|2339.84|2328.34|2339.59|2328.09|2340.03|2328.53|2339.56|2328.06|20
1736044160000|2025-01-05 02:29:20|2339.54|2328.04|2339.52|2328.02|2339.68|2328.18|2339.5|2328|15
1736044170000|2025-01-05 02:29:30|2339.66|2328.16|2339.59|2328.09|2339.7|2328.2|2339.51|2328.01|17
1736044180000|2025-01-05 02:29:40|2339.6|2328.1|2339.56|2328.06|2339.79|2328.29|2339.5|2328|17
1736044190000|2025-01-05 02:29:50|2339.34|2327.84|2339.31|2327.81|2339.35|2327.85|2339.29|2327.79|5
1736044200000|2025-01-05 02:30:00|2339.35|2327.85|2339.86|2328.36|2339.86|2328.36|2339.28|2327.78|22
1736044210000|2025-01-05 02:30:10|2339.84|2328.34|2338.47|2326.97|2339.84|2328.34|2338.47|2326.97|16
1736044220000|2025-01-05 02:30:20|2338.46|2326.96|2337.01|2325.51|2338.46|2326.96|2336.81|2325.31|18
1736044230000|2025-01-05 02:30:30|2337.02|2325.52|2336.19|2324.69|2337.02|2325.52|2336.04|2324.54|16
1736044240000|2025-01-05 02:30:40|2336.42|2324.92|2336.33|2324.83|2336.54|2325.04|2335.96|2324.46|18
1736044250000|2025-01-05 02:30:50|2336.3|2324.8|2336.19|2324.69|2336.3|2324.8|2335.93|2324.43|13
1736044260000|2025-01-05 02:31:00|2335.94|2324.44|2335.53|2324.03|2336.07|2324.57|2335.51|2324.01|14
1736044270000|2025-01-05 02:31:10|2335.67|2324.17|2335.61|2324.11|2336.27|2324.77|2335.49|2323.99|14
1736044280000|2025-01-05 02:31:20|2335.67|2324.17|2335.69|2324.19|2335.76|2324.26|2335.64|2324.14|7
1736044290000|2025-01-05 02:31:30|2335.68|2324.18|2335.09|2323.59|2335.76|2324.26|2335.09|2323.59|18
1736044300000|2025-01-05 02:31:40|2334.92|2323.42|2334.87|2323.37|2334.92|2323.42|2334.65|2323.15|9
1736044310000|2025-01-05 02:31:50|2335.01|2323.51|2334.63|2323.13|2335.04|2323.54|2334.45|2322.95|14
1736044320000|2025-01-05 02:32:00|2334.56|2323.06|2334.12|2322.62|2334.7|2323.2|2334.12|2322.62|12
1736044330000|2025-01-05 02:32:10|2333.98|2322.48|2334.31|2322.81|2334.43|2322.93|2333.98|2322.48|7
1736044340000|2025-01-05 02:32:20|2334.36|2322.86|2334.3|2322.8|2334.67|2323.17|2334.26|2322.76|21
1736044350000|2025-01-05 02:32:30|2334.29|2322.79|2334.22|2322.72|2334.31|2322.81|2334.22|2322.72|11
1736044370000|2025-01-05 02:32:50|2334.45|2322.95|2334.35|2322.85|2334.68|2323.18|2334.35|2322.85|11
1736044380000|2025-01-05 02:33:00|2334.32|2322.82|2333.88|2322.38|2334.32|2322.82|2333.84|2322.34|8
1736044390000|2025-01-05 02:33:10|2333.8|2322.3|2333.88|2322.38|2333.88|2322.38|2333.8|2322.3|8
1736044400000|2025-01-05 02:33:20|2333.69|2322.19|2332.6|2321.1|2333.7|2322.2|2332.6|2321.1|12
1736044410000|2025-01-05 02:33:30|2332.86|2321.36|2332.54|2321.04|2332.86|2321.36|2332.54|2321.04|7
1736044450000|2025-01-05 02:34:10|2332.59|2321.09|2332.6|2321.1|2333.12|2321.62|2332.59|2321.09|8
1736044460000|2025-01-05 02:34:20|2332.57|2321.07|2333.07|2321.57|2333.21|2321.71|2332.54|2321.04|10
1736044470000|2025-01-05 02:34:30|2333.04|2321.54|2333|2321.5|2333.08|2321.58|2332.82|2321.32|11
1736044480000|2025-01-05 02:34:40|2332.97|2321.47|2333.02|2321.52|2333.04|2321.54|2332.94|2321.44|9
1736044490000|2025-01-05 02:34:50|2333.03|2321.53|2333.15|2321.65|2333.29|2321.79|2332.99|2321.49|8
1736044500000|2025-01-05 02:35:00|2333.27|2321.77|2333.77|2322.27|2333.77|2322.27|2333.27|2321.77|5
1736044510000|2025-01-05 02:35:10|2333.72|2322.22|2333.91|2322.41|2333.91|2322.41|2333.3|2321.8|12
1736044520000|2025-01-05 02:35:20|2333.92|2322.42|2334.01|2322.51|2334.01|2322.51|2333.92|2322.42|9
1736044570000|2025-01-05 02:36:10|2333.99|2322.49|2333.74|2322.24|2333.99|2322.49|2333.69|2322.19|5
1736044580000|2025-01-05 02:36:20|2333.71|2322.21|2332.86|2321.36|2333.71|2322.21|2332.82|2321.32|10
1736044590000|2025-01-05 02:36:30|2332.99|2321.49|2332.99|2321.49|2333.16|2321.66|2332.98|2321.48|10
1736044600000|2025-01-05 02:36:40|2333.1|2321.6|2333.03|2321.53|2333.64|2322.14|2332.81|2321.31|16
1736044610000|2025-01-05 02:36:50|2333.02|2321.52|2333.08|2321.58|2333.21|2321.71|2333.02|2321.52|10
1736044620000|2025-01-05 02:37:00|2333.15|2321.65|2333.71|2322.21|2333.85|2322.35|2333.08|2321.58|18
1736044630000|2025-01-05 02:37:10|2333.76|2322.26|2333.62|2322.12|2334.01|2322.51|2333.62|2322.12|11
1736044640000|2025-01-05 02:37:20|2333.66|2322.16|2334.01|2322.51|2334.01|2322.51|2333.66|2322.16|7
1736044690000|2025-01-05 02:38:10|2333.87|2322.37|2333.72|2322.22|2333.87|2322.37|2333.72|2322.22|2
1736044700000|2025-01-05 02:38:20|2333.76|2322.26|2333.61|2322.11|2333.82|2322.32|2333.47|2321.97|18
1736044710000|2025-01-05 02:38:30|2333.6|2322.1|2333.51|2322.01|2333.6|2322.1|2333.51|2322.01|9
1736044720000|2025-01-05 02:38:40|2333.49|2321.99|2333.43|2321.93|2333.6|2322.1|2333.21|2321.71|11
1736044730000|2025-01-05 02:38:50|2333.55|2322.05|2333.62|2322.12|2333.8|2322.3|2333.5|2322|13
1736044740000|2025-01-05 02:39:00|2333.63|2322.13|2333.51|2322.01|2333.63|2322.13|2333.5|2322|6
1736044750000|2025-01-05 02:39:10|2333.48|2321.98|2333.44|2321.94|2333.55|2322.05|2333.44|2321.94|8
1736044760000|2025-01-05 02:39:20|2333.43|2321.93|2332.86|2321.36|2333.43|2321.93|2332.86|2321.36|12
1736044770000|2025-01-05 02:39:30|2332.83|2321.33|2332.86|2321.36|2332.86|2321.36|2332.75|2321.25|9
1736044780000|2025-01-05 02:39:40|2332.79|2321.29|2332.8|2321.3|2332.86|2321.36|2332.79|2321.29|5
1736044790000|2025-01-05 02:39:50|2332.82|2321.32|2332.95|2321.45|2333|2321.5|2332.82|2321.32|15
1736044800000|2025-01-05 02:40:00|2332.92|2321.42|2332.92|2321.42|2332.92|2321.42|2332.92|2321.42|1
1736044810000|2025-01-05 02:40:10|2333.08|2321.58|2333.09|2321.59|2333.09|2321.59|2333.08|2321.58|2
1736044830000|2025-01-05 02:40:30|2333.71|2322.21|2334.34|2322.84|2334.34|2322.84|2333.71|2322.21|2
1736044890000|2025-01-05 02:41:30|2334.23|2322.73|2334.34|2322.84|2334.34|2322.84|2334.23|2322.73|3
1736044920000|2025-01-05 02:42:00|2334.23|2322.73|2334.23|2322.73|2334.23|2322.73|2334.22|2322.72|3
1736044930000|2025-01-05 02:42:10|2334.24|2322.74|2334.32|2322.82|2334.32|2322.82|2334.14|2322.64|6
1736044940000|2025-01-05 02:42:20|2334.33|2322.83|2334.27|2322.77|2334.33|2322.83|2334.27|2322.77|2
1736044950000|2025-01-05 02:42:30|2334.12|2322.62|2334.15|2322.65|2334.15|2322.65|2334.12|2322.62|2
1736044960000|2025-01-05 02:42:40|2334.14|2322.64|2334.28|2322.78|2334.28|2322.78|2334.14|2322.64|10
1736044970000|2025-01-05 02:42:50|2334.26|2322.76|2333.63|2322.13|2334.26|2322.76|2333.58|2322.08|5
1736044980000|2025-01-05 02:43:00|2333.66|2322.16|2333.54|2322.04|2334.1|2322.6|2333.53|2322.03|14
1736044990000|2025-01-05 02:43:10|2333.57|2322.07|2333.24|2321.74|2333.57|2322.07|2333.24|2321.74|8
1736045000000|2025-01-05 02:43:20|2333.12|2321.62|2333.71|2322.21|2333.71|2322.21|2332.9|2321.4|10
1736045010000|2025-01-05 02:43:30|2333.72|2322.22|2334.19|2322.69|2334.24|2322.74|2333.72|2322.22|17
1736045020000|2025-01-05 02:43:40|2334.2|2322.7|2334.34|2322.84|2334.34|2322.84|2334.19|2322.69|11
1736045060000|2025-01-05 02:44:20|2334.41|2322.91|2335.16|2323.66|2335.16|2323.66|2334.41|2322.91|2
1736045100000|2025-01-05 02:45:00|2335.24|2323.74|2335.32|2323.82|2335.32|2323.82|2335.24|2323.74|2
1736045120000|2025-01-05 02:45:20|2335.34|2323.84|2335.35|2323.85|2335.35|2323.85|2335.34|2323.84|2
1736045150000|2025-01-05 02:45:50|2335.78|2324.28|2336.21|2324.71|2336.21|2324.71|2335.78|2324.28|2
1736045180000|2025-01-05 02:46:20|2336.27|2324.77|2336.55|2325.05|2336.55|2325.05|2336.27|2324.77|2
1736045220000|2025-01-05 02:47:00|2336.86|2325.36|2337.17|2325.67|2337.17|2325.67|2336.86|2325.36|2
1736045230000|2025-01-05 02:47:10|2337.21|2325.71|2338.29|2326.79|2338.29|2326.79|2337.21|2325.71|2
1736045290000|2025-01-05 02:48:10|2338.16|2326.66|2337.67|2326.17|2338.16|2326.66|2337.66|2326.16|5
1736045300000|2025-01-05 02:48:20|2337.65|2326.15|2337.55|2326.05|2337.68|2326.18|2337.55|2326.05|12
1736045310000|2025-01-05 02:48:30|2337.67|2326.17|2337.78|2326.28|2337.78|2326.28|2337.67|2326.17|6
1736045320000|2025-01-05 02:48:40|2337.76|2326.26|2337.84|2326.34|2337.84|2326.34|2337.76|2326.26|10
1736045330000|2025-01-05 02:48:50|2337.72|2326.22|2337.81|2326.31|2337.84|2326.34|2337.65|2326.15|15
1736045340000|2025-01-05 02:49:00|2337.72|2326.22|2337.78|2326.28|2337.81|2326.31|2337.51|2326.01|10
1736045350000|2025-01-05 02:49:10|2337.79|2326.29|2337.82|2326.32|2337.9|2326.4|2337.79|2326.29|12
1736045360000|2025-01-05 02:49:20|2337.86|2326.36|2337.73|2326.23|2337.93|2326.43|2337.73|2326.23|16
1736045370000|2025-01-05 02:49:30|2337.85|2326.35|2338.29|2326.79|2338.29|2326.79|2337.85|2326.35|2
1736045410000|2025-01-05 02:50:10|2338.75|2327.25|2339.21|2327.71|2339.21|2327.71|2338.75|2327.25|2
1736045430000|2025-01-05 02:50:30|2338.97|2327.47|2338.85|2327.35|2338.97|2327.47|2338.85|2327.35|6
1736045440000|2025-01-05 02:50:40|2338.87|2327.37|2338.57|2327.07|2338.87|2327.37|2338.33|2326.83|15
1736045450000|2025-01-05 02:50:50|2338.6|2327.1|2338.57|2327.07|2338.61|2327.11|2338.56|2327.06|8
1736045460000|2025-01-05 02:51:00|2338.45|2326.95|2338.95|2327.45|2338.95|2327.45|2338.45|2326.95|14
1736045470000|2025-01-05 02:51:10|2339.06|2327.56|2339.17|2327.67|2339.2|2327.7|2339.06|2327.56|9
1736045480000|2025-01-05 02:51:20|2339.16|2327.66|2338.08|2326.58|2339.17|2327.67|2338.08|2326.58|8
1736045490000|2025-01-05 02:51:30|2338.09|2326.59|2338.16|2326.66|2338.28|2326.78|2338.05|2326.55|13
1736045500000|2025-01-05 02:51:40|2338.1|2326.6|2337.96|2326.46|2338.29|2326.79|2337.86|2326.36|16
1736045510000|2025-01-05 02:51:50|2337.89|2326.39|2337.55|2326.05|2337.93|2326.43|2337.52|2326.02|11
1736045520000|2025-01-05 02:52:00|2337.54|2326.04|2337.82|2326.32|2337.82|2326.32|2337.51|2326.01|15
1736045530000|2025-01-05 02:52:10|2337.76|2326.26|2338.19|2326.69|2338.24|2326.74|2337.63|2326.13|12
1736045540000|2025-01-05 02:52:20|2338.2|2326.7|2338.33|2326.83|2338.33|2326.83|2338.2|2326.7|5
1736045670000|2025-01-05 02:54:30|2338.2|2326.7|2338.01|2326.51|2338.2|2326.7|2337.97|2326.47|6
1736045680000|2025-01-05 02:54:40|2338.02|2326.52|2338.23|2326.73|2338.25|2326.75|2338.02|2326.52|11
1736045690000|2025-01-05 02:54:50|2338.25|2326.75|2338.16|2326.66|2338.27|2326.77|2338.12|2326.62|14
1736045700000|2025-01-05 02:55:00|2338.15|2326.65|2337.85|2326.35|2338.16|2326.66|2337.75|2326.25|15
1736045710000|2025-01-05 02:55:10|2337.88|2326.38|2337.84|2326.34|2337.97|2326.47|2337.78|2326.28|23
1736045720000|2025-01-05 02:55:20|2337.97|2326.47|2337.82|2326.32|2337.98|2326.48|2337.74|2326.24|16
1736045730000|2025-01-05 02:55:30|2337.98|2326.48|2338.06|2326.56|2338.08|2326.58|2337.83|2326.33|24
1736045740000|2025-01-05 02:55:40|2338.05|2326.55|2337.99|2326.49|2338.07|2326.57|2337.9|2326.4|22
1736045750000|2025-01-05 02:55:50|2337.9|2326.4|2337.5|2326|2337.93|2326.43|2337.3|2325.8|27
1736045760000|2025-01-05 02:56:00|2337.52|2326.02|2338.33|2326.83|2338.33|2326.83|2337.52|2326.02|15
1736045770000|2025-01-05 02:56:10|2338.8|2327.3|2338.81|2327.31|2338.9|2327.4|2338.61|2327.11|11
1736045780000|2025-01-05 02:56:20|2338.82|2327.32|2338.53|2327.03|2339|2327.5|2338.53|2327.03|9
1736045790000|2025-01-05 02:56:30|2338.78|2327.28|2338.87|2327.37|2338.87|2327.37|2338.54|2327.04|20
1736045800000|2025-01-05 02:56:40|2338.89|2327.39|2339.29|2327.79|2339.37|2327.87|2338.83|2327.33|22
1736045810000|2025-01-05 02:56:50|2339.23|2327.73|2339.25|2327.75|2339.47|2327.97|2339.23|2327.73|29
1736045820000|2025-01-05 02:57:00|2339.39|2327.89|2339.47|2327.97|2339.47|2327.97|2339.29|2327.79|24
1736045830000|2025-01-05 02:57:10|2339.29|2327.79|2338.64|2327.14|2339.29|2327.79|2338.61|2327.11|14
1736045840000|2025-01-05 02:57:20|2338.84|2327.34|2338.98|2327.48|2338.98|2327.48|2338.58|2327.08|25
1736045850000|2025-01-05 02:57:30|2339.34|2327.84|2338.79|2327.29|2339.4|2327.9|2338.68|2327.18|25
1736045860000|2025-01-05 02:57:40|2338.85|2327.35|2339.09|2327.59|2339.3|2327.8|2338.76|2327.26|22
1736045870000|2025-01-05 02:57:50|2339.08|2327.58|2339.34|2327.84|2339.34|2327.84|2339.08|2327.58|10
1736045880000|2025-01-05 02:58:00|2339.4|2327.9|2339.53|2328.03|2339.69|2328.19|2339.36|2327.86|22
1736045890000|2025-01-05 02:58:10|2339.57|2328.07|2339.92|2328.42|2339.92|2328.42|2339.57|2328.07|13
1736045900000|2025-01-05 02:58:20|2339.8|2328.3|2340.21|2328.71|2340.21|2328.71|2339.76|2328.26|13
1736045910000|2025-01-05 02:58:30|2340.22|2328.72|2340.39|2328.89|2340.39|2328.89|2340.22|2328.72|6
1736045950000|2025-01-05 02:59:10|2340.56|2329.06|2342.66|2331.16|2342.66|2331.16|2340.56|2329.06|8
1736046000000|2025-01-05 03:00:00|2342.38|2330.88|2342.12|2330.62|2342.38|2330.88|2342.12|2330.62|3
1736046010000|2025-01-05 03:00:10|2341.71|2330.21|2341.61|2330.11|2341.71|2330.21|2340.77|2329.27|20
1736046020000|2025-01-05 03:00:20|2341.56|2330.06|2342.21|2330.71|2342.22|2330.72|2341.56|2330.06|22
1736046030000|2025-01-05 03:00:30|2342.24|2330.74|2341.73|2330.23|2342.36|2330.86|2341.7|2330.2|16
1736046040000|2025-01-05 03:00:40|2341.94|2330.44|2342.19|2330.69|2342.19|2330.69|2341.74|2330.24|6
1736046050000|2025-01-05 03:00:50|2342.2|2330.7|2341.7|2330.2|2342.26|2330.76|2341.69|2330.19|9
1736046060000|2025-01-05 03:01:00|2341.98|2330.48|2339.32|2327.82|2341.98|2330.48|2339.16|2327.66|15
1736046070000|2025-01-05 03:01:10|2339.2|2327.7|2339.13|2327.63|2339.46|2327.96|2339.11|2327.61|11
1736046080000|2025-01-05 03:01:20|2339.2|2327.7|2339.15|2327.65|2339.46|2327.96|2339.14|2327.64|22
1736046090000|2025-01-05 03:01:30|2339.19|2327.69|2338.29|2326.79|2339.19|2327.69|2338.03|2326.53|20
1736046100000|2025-01-05 03:01:40|2338.33|2326.83|2338.03|2326.53|2338.53|2327.03|2337.96|2326.46|22
1736046110000|2025-01-05 03:01:50|2337.91|2326.41|2337.8|2326.3|2338.14|2326.64|2337.75|2326.25|15
1736046120000|2025-01-05 03:02:00|2337.88|2326.38|2338.53|2327.03|2338.53|2327.03|2337.78|2326.28|19
1736046130000|2025-01-05 03:02:10|2338.5|2327|2338.64|2327.14|2338.64|2327.14|2338.49|2326.99|9
1736046140000|2025-01-05 03:02:20|2338.59|2327.09|2338.59|2327.09|2338.59|2327.09|2338.59|2327.09|1
1736046150000|2025-01-05 03:02:30|2338.27|2326.77|2338.27|2326.77|2338.34|2326.84|2338.27|2326.77|4
1736046160000|2025-01-05 03:02:40|2338.32|2326.82|2338.1|2326.6|2338.32|2326.82|2338.07|2326.57|14
1736046170000|2025-01-05 03:02:50|2338.19|2326.69|2338.34|2326.84|2338.36|2326.86|2338.19|2326.69|12
1736046180000|2025-01-05 03:03:00|2338.25|2326.75|2338.42|2326.92|2338.42|2326.92|2338.25|2326.75|13
1736046190000|2025-01-05 03:03:10|2338.41|2326.91|2337.87|2326.37|2338.42|2326.92|2337.87|2326.37|11
1736046200000|2025-01-05 03:03:20|2337.85|2326.35|2338.39|2326.89|2338.4|2326.9|2337.85|2326.35|7
1736046210000|2025-01-05 03:03:30|2338.45|2326.95|2338.43|2326.93|2338.48|2326.98|2338.38|2326.88|18
1736046220000|2025-01-05 03:03:40|2338.47|2326.97|2337.86|2326.36|2338.47|2326.97|2337.74|2326.24|16
1736046230000|2025-01-05 03:03:50|2338.08|2326.58|2337.55|2326.05|2338.08|2326.58|2337.55|2326.05|12
1736046240000|2025-01-05 03:04:00|2337.53|2326.03|2337.22|2325.72|2337.55|2326.05|2337.07|2325.57|12
1736046250000|2025-01-05 03:04:10|2337.23|2325.73|2337.38|2325.88|2337.55|2326.05|2337.22|2325.72|16
1736046260000|2025-01-05 03:04:20|2337.48|2325.98|2337.57|2326.07|2337.67|2326.17|2337.45|2325.95|14
1736046270000|2025-01-05 03:04:30|2337.6|2326.1|2337.74|2326.24|2337.86|2326.36|2337.58|2326.08|22
1736046280000|2025-01-05 03:04:40|2337.81|2326.31|2338.13|2326.63|2338.28|2326.78|2337.72|2326.22|19
1736046290000|2025-01-05 03:04:50|2338.15|2326.65|2338.35|2326.85|2338.35|2326.85|2338.14|2326.64|17
1736046300000|2025-01-05 03:05:00|2338.39|2326.89|2338.5|2327|2338.64|2327.14|2338.39|2326.89|8
1736046310000|2025-01-05 03:05:10|2338.48|2326.98|2338.54|2327.04|2338.74|2327.24|2338.43|2326.93|12
1736046320000|2025-01-05 03:05:20|2338.55|2327.05|2338.87|2327.37|2339.2|2327.7|2338.55|2327.05|28
1736046330000|2025-01-05 03:05:30|2339|2327.5|2339.17|2327.67|2339.23|2327.73|2338.86|2327.36|20
1736046340000|2025-01-05 03:05:40|2339.16|2327.66|2339.07|2327.57|2339.42|2327.92|2339.07|2327.57|18
1736046350000|2025-01-05 03:05:50|2339.27|2327.77|2338.66|2327.16|2339.27|2327.77|2338.66|2327.16|8
1736046360000|2025-01-05 03:06:00|2338.65|2327.15|2338.64|2327.14|2338.7|2327.2|2338.54|2327.04|14
1736046370000|2025-01-05 03:06:10|2338.58|2327.08|2336.7|2325.2|2338.64|2327.14|2336.7|2325.2|17
1736046380000|2025-01-05 03:06:20|2336.66|2325.16|2336.29|2324.79|2336.71|2325.21|2336.29|2324.79|10
1736046390000|2025-01-05 03:06:30|2336.22|2324.72|2336.26|2324.76|2336.26|2324.76|2335.95|2324.45|10
1736046400000|2025-01-05 03:06:40|2336.29|2324.79|2336.42|2324.92|2336.42|2324.92|2336.29|2324.79|5
1736046410000|2025-01-05 03:06:50|2336.43|2324.93|2336.45|2324.95|2336.48|2324.98|2336.42|2324.92|5
1736046420000|2025-01-05 03:07:00|2336.44|2324.94|2336.32|2324.82|2336.45|2324.95|2336.03|2324.53|11
1736046430000|2025-01-05 03:07:10|2336.33|2324.83|2336.27|2324.77|2336.33|2324.83|2336.27|2324.77|2
1736046440000|2025-01-05 03:07:20|2336.32|2324.82|2336.05|2324.55|2336.33|2324.83|2336.05|2324.55|8
1736046450000|2025-01-05 03:07:30|2336.03|2324.53|2336|2324.5|2336.11|2324.61|2335.97|2324.47|12
1736046460000|2025-01-05 03:07:40|2335.97|2324.47|2336|2324.5|2336|2324.5|2335.93|2324.43|7
1736046470000|2025-01-05 03:07:50|2335.99|2324.49|2335.75|2324.25|2336|2324.5|2335.75|2324.25|9
1736046500000|2025-01-05 03:08:20|2334.85|2323.35|2334|2322.5|2334.85|2323.35|2333.95|2322.45|5
1736046510000|2025-01-05 03:08:30|2333.99|2322.49|2333.95|2322.45|2333.99|2322.49|2333.95|2322.45|2
1736046520000|2025-01-05 03:08:40|2333.44|2321.94|2332.81|2321.31|2333.44|2321.94|2332.81|2321.31|5
1736046530000|2025-01-05 03:08:50|2332.78|2321.28|2332.88|2321.38|2332.88|2321.38|2332.74|2321.24|5
1736046540000|2025-01-05 03:09:00|2332.87|2321.37|2332.81|2321.31|2332.93|2321.43|2332.8|2321.3|7
1736046550000|2025-01-05 03:09:10|2332.46|2320.96|2332.62|2321.12|2332.68|2321.18|2332.46|2320.96|12
1736046560000|2025-01-05 03:09:20|2332.5|2321|2332.62|2321.12|2332.7|2321.2|2332.46|2320.96|7
1736046570000|2025-01-05 03:09:30|2332.81|2321.31|2333.37|2321.87|2333.48|2321.98|2332.81|2321.31|7
1736046580000|2025-01-05 03:09:40|2333.44|2321.94|2333.52|2322.02|2333.55|2322.05|2333.38|2321.88|14
1736046590000|2025-01-05 03:09:50|2333.58|2322.08|2333.59|2322.09|2333.62|2322.12|2333.53|2322.03|7
1736046600000|2025-01-05 03:10:00|2333.6|2322.1|2333.95|2322.45|2333.95|2322.45|2333.59|2322.09|8
1736046610000|2025-01-05 03:10:10|2333.97|2322.47|2333.98|2322.48|2334.14|2322.64|2333.89|2322.39|7
1736046620000|2025-01-05 03:10:20|2333.86|2322.36|2333.93|2322.43|2333.98|2322.48|2333.67|2322.17|14
1736046630000|2025-01-05 03:10:30|2334.12|2322.62|2334.87|2323.37|2334.87|2323.37|2334.12|2322.62|3
1736046640000|2025-01-05 03:10:40|2334.97|2323.47|2334.9|2323.4|2334.97|2323.47|2334.9|2323.4|3
1736046650000|2025-01-05 03:10:50|2334.89|2323.39|2334.99|2323.49|2334.99|2323.49|2334.88|2323.38|6
1736046660000|2025-01-05 03:11:00|2334.96|2323.46|2335.28|2323.78|2335.28|2323.78|2334.96|2323.46|4
1736046700000|2025-01-05 03:11:40|2335.33|2323.83|2335.37|2323.87|2335.37|2323.87|2335.33|2323.83|2
1736046750000|2025-01-05 03:12:30|2335.45|2323.95|2335.45|2323.95|2335.45|2323.95|2335.45|2323.95|1
1736046760000|2025-01-05 03:12:40|2335.47|2323.97|2336.07|2324.57|2336.07|2324.57|2335.47|2323.97|2
1736046780000|2025-01-05 03:13:00|2336.89|2325.39|2337.1|2325.6|2337.13|2325.63|2336.89|2325.39|4
1736046790000|2025-01-05 03:13:10|2337.13|2325.63|2336.41|2324.91|2337.41|2325.91|2336.35|2324.85|23
1736046800000|2025-01-05 03:13:20|2336.59|2325.09|2336.72|2325.22|2336.72|2325.22|2336.38|2324.88|13
1736046810000|2025-01-05 03:13:30|2336.77|2325.27|2336.83|2325.33|2337.01|2325.51|2336.77|2325.27|13
1736046820000|2025-01-05 03:13:40|2336.78|2325.28|2336.73|2325.23|2336.87|2325.37|2336.73|2325.23|5
1736046830000|2025-01-05 03:13:50|2336.81|2325.31|2336.73|2325.23|2337.1|2325.6|2336.73|2325.23|10
1736046840000|2025-01-05 03:14:00|2336.89|2325.39|2336.99|2325.49|2337.05|2325.55|2336.74|2325.24|8
1736046850000|2025-01-05 03:14:10|2337.04|2325.54|2336.99|2325.49|2337.24|2325.74|2336.93|2325.43|15
1736046860000|2025-01-05 03:14:20|2336.98|2325.48|2336.78|2325.28|2337|2325.5|2336.78|2325.28|10
1736046880000|2025-01-05 03:14:40|2336.55|2325.05|2336.48|2324.98|2336.67|2325.17|2336.46|2324.96|7
1736046890000|2025-01-05 03:14:50|2336.5|2325|2336.65|2325.15|2336.65|2325.15|2336.47|2324.97|6
1736046900000|2025-01-05 03:15:00|2336.81|2325.31|2337.25|2325.75|2337.48|2325.98|2336.69|2325.19|16
1736046910000|2025-01-05 03:15:10|2337.13|2325.63|2337.59|2326.09|2337.63|2326.13|2337.13|2325.63|17
1736046920000|2025-01-05 03:15:20|2337.8|2326.3|2337.8|2326.3|2337.8|2326.3|2337.8|2326.3|1
1736046930000|2025-01-05 03:15:30|2338.45|2326.95|2339.09|2327.59|2339.1|2327.6|2338.45|2326.95|5
1736046940000|2025-01-05 03:15:40|2339.1|2327.6|2339.1|2327.6|2339.1|2327.6|2339.1|2327.6|1
1736046990000|2025-01-05 03:16:30|2339.02|2327.52|2339.05|2327.55|2339.1|2327.6|2339.01|2327.51|9
1736047000000|2025-01-05 03:16:40|2339.08|2327.58|2339.1|2327.6|2339.1|2327.6|2339.08|2327.58|3
1736047100000|2025-01-05 03:18:20|2338.17|2326.67|2338.26|2326.76|2338.26|2326.76|2338.17|2326.67|3
1736047110000|2025-01-05 03:18:30|2338.27|2326.77|2337.91|2326.41|2338.39|2326.89|2337.75|2326.25|14
1736047120000|2025-01-05 03:18:40|2337.79|2326.29|2337.88|2326.38|2337.97|2326.47|2337.79|2326.29|3
1736047130000|2025-01-05 03:18:50|2337.82|2326.32|2337.51|2326.01|2337.82|2326.32|2337.42|2325.92|9
1736047140000|2025-01-05 03:19:00|2337.48|2325.98|2337.32|2325.82|2337.48|2325.98|2337.09|2325.59|9
1736047150000|2025-01-05 03:19:10|2337.16|2325.66|2336.86|2325.36|2337.16|2325.66|2336.59|2325.09|14
1736047160000|2025-01-05 03:19:20|2336.85|2325.35|2336.33|2324.83|2337.05|2325.55|2336.22|2324.72|27
1736047170000|2025-01-05 03:19:30|2336.34|2324.84|2336.26|2324.76|2336.46|2324.96|2336.26|2324.76|18
1736047180000|2025-01-05 03:19:40|2336.5|2325|2336.82|2325.32|2336.94|2325.44|2336.26|2324.76|13
1736047190000|2025-01-05 03:19:50|2336.99|2325.49|2337.81|2326.31|2338|2326.5|2336.99|2325.49|10
1736047200000|2025-01-05 03:20:00|2337.75|2326.25|2336.16|2324.66|2337.75|2326.25|2336.03|2324.53|18
1736047210000|2025-01-05 03:20:10|2336.32|2324.82|2337.85|2326.35|2337.91|2326.41|2336.15|2324.65|20
1736047220000|2025-01-05 03:20:20|2337.96|2326.46|2338.34|2326.84|2338.62|2327.12|2337.89|2326.39|17
1736047230000|2025-01-05 03:20:30|2338.28|2326.78|2338.14|2326.64|2338.28|2326.78|2337.65|2326.15|16
1736047240000|2025-01-05 03:20:40|2338.23|2326.73|2337.75|2326.25|2338.33|2326.83|2337.67|2326.17|11
1736047250000|2025-01-05 03:20:50|2337.67|2326.17|2337.36|2325.86|2337.67|2326.17|2337.36|2325.86|7
1736047260000|2025-01-05 03:21:00|2337.3|2325.8|2335.44|2323.94|2337.3|2325.8|2335.33|2323.83|19
1736047270000|2025-01-05 03:21:10|2335.43|2323.93|2335.56|2324.06|2335.56|2324.06|2335.41|2323.91|12
1736047280000|2025-01-05 03:21:20|2335.53|2324.03|2335.48|2323.98|2335.57|2324.07|2335.45|2323.95|11
1736047290000|2025-01-05 03:21:30|2335.54|2324.04|2335.48|2323.98|2335.57|2324.07|2335.34|2323.84|18
1736047300000|2025-01-05 03:21:40|2335.68|2324.18|2334.57|2323.07|2335.68|2324.18|2334.57|2323.07|14
1736047310000|2025-01-05 03:21:50|2334.64|2323.14|2334.16|2322.66|2334.66|2323.16|2334.16|2322.66|9
1736047320000|2025-01-05 03:22:00|2334.14|2322.64|2332.95|2321.45|2334.14|2322.64|2332.84|2321.34|12
1736047330000|2025-01-05 03:22:10|2333.01|2321.51|2333.85|2322.35|2334.12|2322.62|2332.9|2321.4|14
1736047340000|2025-01-05 03:22:20|2333.96|2322.46|2334.68|2323.18|2334.95|2323.45|2333.85|2322.35|19
1736047350000|2025-01-05 03:22:30|2334.65|2323.15|2334.8|2323.3|2334.8|2323.3|2334.61|2323.11|10
1736047360000|2025-01-05 03:22:40|2334.82|2323.32|2334.61|2323.11|2334.82|2323.32|2334.6|2323.1|10
1736047370000|2025-01-05 03:22:50|2334.53|2323.03|2334.6|2323.1|2334.63|2323.13|2334.53|2323.03|4
1736047380000|2025-01-05 03:23:00|2334.41|2322.91|2334.43|2322.93|2334.43|2322.93|2334.24|2322.74|22
1736047390000|2025-01-05 03:23:10|2334.36|2322.86|2333.72|2322.22|2334.43|2322.93|2333.55|2322.05|28
1736047400000|2025-01-05 03:23:20|2333.64|2322.14|2334.12|2322.62|2334.3|2322.8|2333.64|2322.14|19
1736047410000|2025-01-05 03:23:30|2334.11|2322.61|2334.7|2323.2|2334.7|2323.2|2334.05|2322.55|18
1736047420000|2025-01-05 03:23:40|2334.79|2323.29|2334.47|2322.97|2334.79|2323.29|2334.38|2322.88|18
1736047430000|2025-01-05 03:23:50|2334.65|2323.15|2334.43|2322.93|2334.65|2323.15|2334.38|2322.88|18
1736047440000|2025-01-05 03:24:00|2334.42|2322.92|2333.84|2322.34|2334.5|2323|2333.73|2322.23|23
1736047450000|2025-01-05 03:24:10|2333.81|2322.31|2333.78|2322.28|2333.84|2322.34|2333.78|2322.28|5
1736047460000|2025-01-05 03:24:20|2333.84|2322.34|2333.65|2322.15|2333.84|2322.34|2333.65|2322.15|10
1736047470000|2025-01-05 03:24:30|2333.64|2322.14|2333.32|2321.82|2333.64|2322.14|2333.22|2321.72|12
1736047480000|2025-01-05 03:24:40|2333.29|2321.79|2333.45|2321.95|2333.46|2321.96|2333.16|2321.66|13
1736047490000|2025-01-05 03:24:50|2333.44|2321.94|2333.45|2321.95|2333.45|2321.95|2333.44|2321.94|2
1736047500000|2025-01-05 03:25:00|2333.3|2321.8|2333.93|2322.43|2333.99|2322.49|2333.3|2321.8|24
1736047510000|2025-01-05 03:25:10|2334.14|2322.64|2333.43|2321.93|2334.14|2322.64|2333.42|2321.92|18
1736047520000|2025-01-05 03:25:20|2333.42|2321.92|2333.31|2321.81|2333.42|2321.92|2333.22|2321.72|9
1736047530000|2025-01-05 03:25:30|2331.56|2320.06|2331.56|2320.06|2331.56|2320.06|2331.56|2320.06|1
1736047570000|2025-01-05 03:26:10|2331.26|2319.76|2331.81|2320.31|2331.81|2320.31|2331|2319.5|20
1736047580000|2025-01-05 03:26:20|2331.78|2320.28|2332.56|2321.06|2332.59|2321.09|2331.78|2320.28|16
1736047590000|2025-01-05 03:26:30|2332.57|2321.07|2332.61|2321.11|2332.61|2321.11|2332.56|2321.06|4
1736047600000|2025-01-05 03:26:40|2332.63|2321.13|2332.75|2321.25|2332.75|2321.25|2332.63|2321.13|4
1736047630000|2025-01-05 03:27:10|2332.59|2321.09|2331.96|2320.46|2332.59|2321.09|2331.96|2320.46|4
1736047640000|2025-01-05 03:27:20|2331.89|2320.39|2331.89|2320.39|2331.89|2320.39|2331.81|2320.31|14
1736047650000|2025-01-05 03:27:30|2331.88|2320.38|2331.73|2320.23|2331.88|2320.38|2331.73|2320.23|6
1736047660000|2025-01-05 03:27:40|2331.83|2320.33|2331.89|2320.39|2331.89|2320.39|2331.74|2320.24|13
1736047670000|2025-01-05 03:27:50|2331.77|2320.27|2331.89|2320.39|2331.89|2320.39|2331.77|2320.27|5
1736047680000|2025-01-05 03:28:00|2331.86|2320.36|2331.45|2319.95|2331.89|2320.39|2331.15|2319.65|24
1736047690000|2025-01-05 03:28:10|2331.69|2320.19|2331.38|2319.88|2331.69|2320.19|2331.37|2319.87|16
1736047700000|2025-01-05 03:28:20|2331.35|2319.85|2331.38|2319.88|2331.38|2319.88|2331.35|2319.85|7
1736047710000|2025-01-05 03:28:30|2331.37|2319.87|2331.44|2319.94|2331.44|2319.94|2331.37|2319.87|6
1736047720000|2025-01-05 03:28:40|2331.45|2319.95|2331.45|2319.95|2331.45|2319.95|2331.44|2319.94|3
1736047730000|2025-01-05 03:28:50|2331.46|2319.96|2331.46|2319.96|2331.46|2319.96|2331.45|2319.95|3
1736047740000|2025-01-05 03:29:00|2331.47|2319.97|2331.47|2319.97|2331.47|2319.97|2331.47|2319.97|1
1736047750000|2025-01-05 03:29:10|2331.54|2320.04|2331.57|2320.07|2331.57|2320.07|2331.54|2320.04|3
1736047760000|2025-01-05 03:29:20|2331.59|2320.09|2331.59|2320.09|2331.59|2320.09|2331.59|2320.09|1
1736047800000|2025-01-05 03:30:00|2331.82|2320.32|2332.75|2321.25|2332.75|2321.25|2331.82|2320.32|4
1736047860000|2025-01-05 03:31:00|2332.98|2321.48|2332.91|2321.41|2333.1|2321.6|2332.86|2321.36|11
1736047870000|2025-01-05 03:31:10|2333.05|2321.55|2333.22|2321.72|2333.41|2321.91|2332.97|2321.47|22
1736047880000|2025-01-05 03:31:20|2333.15|2321.65|2332.66|2321.16|2333.15|2321.65|2331.8|2320.3|20
1736047890000|2025-01-05 03:31:30|2332.67|2321.17|2332.46|2320.96|2332.77|2321.27|2332.46|2320.96|11
1736047900000|2025-01-05 03:31:40|2332.23|2320.73|2333.17|2321.67|2333.35|2321.85|2332.23|2320.73|17
1736047910000|2025-01-05 03:31:50|2332.73|2321.23|2332.35|2320.85|2332.73|2321.23|2332.25|2320.75|22
1736047920000|2025-01-05 03:32:00|2332.52|2321.02|2331.21|2319.71|2332.52|2321.02|2331.21|2319.71|15
1736047930000|2025-01-05 03:32:10|2331.2|2319.7|2331.45|2319.95|2331.45|2319.95|2331.19|2319.69|8
1736047940000|2025-01-05 03:32:20|2332.73|2321.23|2333.56|2322.06|2333.77|2322.27|2332.73|2321.23|15
1736047950000|2025-01-05 03:32:30|2333.77|2322.27|2334.14|2322.64|2334.14|2322.64|2333.57|2322.07|24
1736047960000|2025-01-05 03:32:40|2334.17|2322.67|2333.67|2322.17|2334.17|2322.67|2333.67|2322.17|9
1736047970000|2025-01-05 03:32:50|2333.64|2322.14|2333.63|2322.13|2333.71|2322.21|2333.61|2322.11|5
1736047980000|2025-01-05 03:33:00|2333.17|2321.67|2333.16|2321.66|2333.34|2321.84|2333.12|2321.62|17
1736047990000|2025-01-05 03:33:10|2333.32|2321.82|2333.35|2321.85|2333.6|2322.1|2333.01|2321.51|16
1736048000000|2025-01-05 03:33:20|2333.29|2321.79|2333.55|2322.05|2333.6|2322.1|2333.28|2321.78|18
1736048010000|2025-01-05 03:33:30|2333.64|2322.14|2334.2|2322.7|2334.22|2322.72|2333.64|2322.14|22
1736048020000|2025-01-05 03:33:40|2334.23|2322.73|2334.23|2322.73|2334.23|2322.73|2334.23|2322.73|1
1736048030000|2025-01-05 03:33:50|2334.21|2322.71|2333.17|2321.67|2334.21|2322.71|2333.17|2321.67|9
1736048040000|2025-01-05 03:34:00|2333.11|2321.61|2333.16|2321.66|2333.17|2321.67|2333.07|2321.57|19
1736048050000|2025-01-05 03:34:10|2333.15|2321.65|2333.52|2322.02|2333.61|2322.11|2333.1|2321.6|27
1736048060000|2025-01-05 03:34:20|2333.47|2321.97|2333.5|2322|2333.71|2322.21|2333.46|2321.96|16
1736048070000|2025-01-05 03:34:30|2333.51|2322.01|2333.27|2321.77|2333.68|2322.18|2333.11|2321.61|24
1736048080000|2025-01-05 03:34:40|2333.25|2321.75|2333.27|2321.77|2333.45|2321.95|2333.19|2321.69|17
1736048090000|2025-01-05 03:34:50|2333.41|2321.91|2333.39|2321.89|2333.6|2322.1|2333.33|2321.83|12
1736048100000|2025-01-05 03:35:00|2333.6|2322.1|2334.15|2322.65|2334.19|2322.69|2333.51|2322.01|13
1736048110000|2025-01-05 03:35:10|2334.14|2322.64|2332.91|2321.41|2334.15|2322.65|2332.65|2321.15|11
1736048120000|2025-01-05 03:35:20|2333.07|2321.57|2333.42|2321.92|2333.8|2322.3|2333.07|2321.57|19
1736048130000|2025-01-05 03:35:30|2333.48|2321.98|2333.78|2322.28|2333.88|2322.38|2333.46|2321.96|20
1736048140000|2025-01-05 03:35:40|2333.88|2322.38|2333.42|2321.92|2333.89|2322.39|2333.33|2321.83|28
1736048150000|2025-01-05 03:35:50|2333.44|2321.94|2334.23|2322.73|2334.23|2322.73|2333.4|2321.9|19
1736048170000|2025-01-05 03:36:10|2335|2323.5|2335|2323.5|2335|2323.5|2335|2323.5|1
1736048180000|2025-01-05 03:36:20|2335.22|2323.72|2335.44|2323.94|2335.44|2323.94|2335.22|2323.72|2
1736048350000|2025-01-05 03:39:10|2335.89|2324.39|2336.34|2324.84|2336.34|2324.84|2335.89|2324.39|5
1736048400000|2025-01-05 03:40:00|2336.3|2324.8|2335.31|2323.81|2336.3|2324.8|2335.27|2323.77|3
1736048410000|2025-01-05 03:40:10|2335.46|2323.96|2336.01|2324.51|2336.01|2324.51|2335.46|2323.96|20
1736048420000|2025-01-05 03:40:20|2336.02|2324.52|2335.89|2324.39|2336.1|2324.6|2335.87|2324.37|11
1736048430000|2025-01-05 03:40:30|2335.97|2324.47|2336.11|2324.61|2336.11|2324.61|2335.87|2324.37|16
1736048440000|2025-01-05 03:40:40|2336.01|2324.51|2335.44|2323.94|2336.01|2324.51|2335.44|2323.94|8
1736048450000|2025-01-05 03:40:50|2335.36|2323.86|2334.79|2323.29|2335.48|2323.98|2334.79|2323.29|7
1736048460000|2025-01-05 03:41:00|2334.9|2323.4|2335.31|2323.81|2335.31|2323.81|2334.88|2323.38|15
1736048470000|2025-01-05 03:41:10|2335.08|2323.58|2334.75|2323.25|2335.25|2323.75|2334.75|2323.25|9
1736048600000|2025-01-05 03:43:20|2334.07|2322.57|2332.28|2320.78|2334.07|2322.57|2332.18|2320.68|18
1736048610000|2025-01-05 03:43:30|2332.26|2320.76|2332.17|2320.67|2332.43|2320.93|2332.1|2320.6|13
1736048620000|2025-01-05 03:43:40|2332.27|2320.77|2332.3|2320.8|2332.44|2320.94|2332.16|2320.66|13
1736048630000|2025-01-05 03:43:50|2332.41|2320.91|2332.77|2321.27|2332.91|2321.41|2332.34|2320.84|23
1736048640000|2025-01-05 03:44:00|2332.8|2321.3|2332.65|2321.15|2332.89|2321.39|2332.64|2321.14|17
1736048650000|2025-01-05 03:44:10|2332.64|2321.14|2331.86|2320.36|2332.64|2321.14|2331.8|2320.3|10
1736048660000|2025-01-05 03:44:20|2331.96|2320.46|2332.64|2321.14|2332.88|2321.38|2331.94|2320.44|21
1736048670000|2025-01-05 03:44:30|2332.58|2321.08|2331.96|2320.46|2332.64|2321.14|2331.93|2320.43|17
1736048680000|2025-01-05 03:44:40|2332.11|2320.61|2331.9|2320.4|2332.11|2320.61|2331.69|2320.19|24
1736048690000|2025-01-05 03:44:50|2331.97|2320.47|2331.89|2320.39|2332|2320.5|2331.86|2320.36|25
1736048700000|2025-01-05 03:45:00|2331.87|2320.37|2330.96|2319.46|2331.87|2320.37|2330.96|2319.46|10
1736048720000|2025-01-05 03:45:20|2330.86|2319.36|2330.03|2318.53|2330.86|2319.36|2330.03|2318.53|2
1736048730000|2025-01-05 03:45:30|2329.77|2318.27|2329.5|2318|2329.77|2318.27|2329.5|2318|2
1736048760000|2025-01-05 03:46:00|2329.6|2318.1|2330.32|2318.82|2330.32|2318.82|2329.6|2318.1|13
1736048820000|2025-01-05 03:47:00|2331.28|2319.78|2332.12|2320.62|2332.98|2321.48|2331.28|2319.78|15
1736048830000|2025-01-05 03:47:10|2332.3|2320.8|2332.81|2321.31|2332.81|2321.31|2332.11|2320.61|20
1736048840000|2025-01-05 03:47:20|2332.82|2321.32|2333.18|2321.68|2333.18|2321.68|2332.82|2321.32|17
1736048850000|2025-01-05 03:47:30|2333.2|2321.7|2333.43|2321.93|2333.43|2321.93|2333.2|2321.7|6
1736048890000|2025-01-05 03:48:10|2334.09|2322.59|2334.74|2323.24|2334.74|2323.24|2334.09|2322.59|2
1736048900000|2025-01-05 03:48:20|2334.76|2323.26|2334.79|2323.29|2334.79|2323.29|2334.76|2323.26|2
1736049160000|2025-01-05 03:52:40|2334.8|2323.3|2335.12|2323.62|2335.12|2323.62|2334.8|2323.3|2
1736049180000|2025-01-05 03:53:00|2336|2324.5|2337.01|2325.51|2337.01|2325.51|2336|2324.5|3
1736049190000|2025-01-05 03:53:10|2337.02|2325.52|2337.03|2325.53|2337.03|2325.53|2337.02|2325.52|2
1736049200000|2025-01-05 03:53:20|2337.04|2325.54|2337.03|2325.53|2337.04|2325.54|2336.97|2325.47|5
1736049210000|2025-01-05 03:53:30|2337.04|2325.54|2336.98|2325.48|2337.05|2325.55|2336.98|2325.48|4
1736049220000|2025-01-05 03:53:40|2336.49|2324.99|2336.24|2324.74|2336.49|2324.99|2336.24|2324.74|6
1736049230000|2025-01-05 03:53:50|2336.07|2324.57|2336.04|2324.54|2336.19|2324.69|2335.94|2324.44|9
1736049240000|2025-01-05 03:54:00|2336.32|2324.82|2336.17|2324.67|2336.32|2324.82|2336.03|2324.53|7
1736049250000|2025-01-05 03:54:10|2336.04|2324.54|2335.56|2324.06|2336.04|2324.54|2335.39|2323.89|13
1736049260000|2025-01-05 03:54:20|2335.49|2323.99|2334.89|2323.39|2335.63|2324.13|2334.89|2323.39|14
1736049270000|2025-01-05 03:54:30|2334.75|2323.25|2334.3|2322.8|2334.75|2323.25|2334.01|2322.51|14
1736049280000|2025-01-05 03:54:40|2334.28|2322.78|2334.53|2323.03|2334.56|2323.06|2334.28|2322.78|10
1736049290000|2025-01-05 03:54:50|2334.67|2323.17|2334.59|2323.09|2334.75|2323.25|2334.49|2322.99|11
1736049300000|2025-01-05 03:55:00|2334.7|2323.2|2334.63|2323.13|2335.07|2323.57|2334.63|2323.13|17
1736049310000|2025-01-05 03:55:10|2334.44|2322.94|2334.37|2322.87|2334.51|2323.01|2334.25|2322.75|17
1736049320000|2025-01-05 03:55:20|2334.38|2322.88|2334.68|2323.18|2334.74|2323.24|2334.37|2322.87|18
1736049330000|2025-01-05 03:55:30|2334.91|2323.41|2335.18|2323.68|2335.3|2323.8|2334.64|2323.14|13
1736049340000|2025-01-05 03:55:40|2335.19|2323.69|2335.23|2323.73|2335.49|2323.99|2335.19|2323.69|14
1736049350000|2025-01-05 03:55:50|2335.47|2323.97|2335.26|2323.76|2335.47|2323.97|2335.22|2323.72|16
1736049360000|2025-01-05 03:56:00|2335.31|2323.81|2335.42|2323.92|2335.66|2324.16|2335.31|2323.81|18
1736049370000|2025-01-05 03:56:10|2335.64|2324.14|2336.16|2324.66|2336.16|2324.66|2335.44|2323.94|21
1736049380000|2025-01-05 03:56:20|2336.43|2324.93|2336.23|2324.73|2336.43|2324.93|2336.05|2324.55|16
1736049390000|2025-01-05 03:56:30|2336.22|2324.72|2336.4|2324.9|2336.54|2325.04|2336.22|2324.72|8
1736049400000|2025-01-05 03:56:40|2336.66|2325.16|2336.73|2325.23|2336.83|2325.33|2336.64|2325.14|16
1736049410000|2025-01-05 03:56:50|2336.74|2325.24|2336.95|2325.45|2336.95|2325.45|2336.74|2325.24|5
1736049420000|2025-01-05 03:57:00|2336.96|2325.46|2336.97|2325.47|2336.97|2325.47|2336.96|2325.46|2
1736049430000|2025-01-05 03:57:10|2336.91|2325.41|2336.89|2325.39|2336.91|2325.41|2336.89|2325.39|2
1736049440000|2025-01-05 03:57:20|2336.81|2325.31|2336.68|2325.18|2336.85|2325.35|2336.6|2325.1|11
1736049450000|2025-01-05 03:57:30|2336.72|2325.22|2336.66|2325.16|2336.87|2325.37|2336.61|2325.11|9
1736049460000|2025-01-05 03:57:40|2336.86|2325.36|2336.67|2325.17|2336.86|2325.36|2336.65|2325.15|6
1736049470000|2025-01-05 03:57:50|2336.87|2325.37|2336.62|2325.12|2336.87|2325.37|2336.6|2325.1|6
1736049480000|2025-01-05 03:58:00|2336.86|2325.36|2337.04|2325.54|2337.04|2325.54|2336.66|2325.16|14
1736049490000|2025-01-05 03:58:10|2337.05|2325.55|2337.12|2325.62|2337.12|2325.62|2337.05|2325.55|6
1736049520000|2025-01-05 03:58:40|2337.26|2325.76|2337.75|2326.25|2337.75|2326.25|2337.26|2325.76|2
1736049570000|2025-01-05 03:59:30|2338.02|2326.52|2338.29|2326.79|2338.29|2326.79|2338.02|2326.52|2
1736049610000|2025-01-05 04:00:10|2338.55|2327.05|2339.86|2328.36|2339.86|2328.36|2338.55|2327.05|4
1736049670000|2025-01-05 04:01:10|2340.14|2328.64|2340.33|2328.83|2340.33|2328.83|2340.14|2328.64|3
1736049690000|2025-01-05 04:01:30|2340.75|2329.25|2341.97|2330.47|2341.97|2330.47|2340.75|2329.25|3
1736049700000|2025-01-05 04:01:40|2341.98|2330.48|2341.99|2330.49|2341.99|2330.49|2341.98|2330.48|2
1736049710000|2025-01-05 04:01:50|2342|2330.5|2342|2330.5|2342|2330.5|2342|2330.5|1
1736049780000|2025-01-05 04:03:00|2342.83|2331.33|2343.84|2332.34|2343.84|2332.34|2342.83|2331.33|7
1736049790000|2025-01-05 04:03:10|2344.01|2332.51|2345.95|2334.45|2345.95|2334.45|2344.01|2332.51|4
1736049800000|2025-01-05 04:03:20|2345.96|2334.46|2347.32|2335.82|2347.32|2335.82|2345.96|2334.46|2
1736049820000|2025-01-05 04:03:40|2348.18|2336.68|2348.67|2337.17|2348.7|2337.2|2348.18|2336.68|5
1736049830000|2025-01-05 04:03:50|2348.68|2337.18|2348.71|2337.21|2348.71|2337.21|2348.56|2337.06|11
1736049840000|2025-01-05 04:04:00|2348.56|2337.06|2347.43|2335.93|2348.56|2337.06|2347.32|2335.82|8
1736049850000|2025-01-05 04:04:10|2347.5|2336|2347.46|2335.96|2347.72|2336.22|2347.37|2335.87|12
1736049860000|2025-01-05 04:04:20|2347.47|2335.97|2348.38|2336.88|2348.38|2336.88|2347.47|2335.97|12
1736049870000|2025-01-05 04:04:30|2348.26|2336.76|2348.6|2337.1|2348.77|2337.27|2348.26|2336.76|8
1736049880000|2025-01-05 04:04:40|2348.76|2337.26|2348.7|2337.2|2348.88|2337.38|2348.64|2337.14|4
1736049890000|2025-01-05 04:04:50|2348.71|2337.21|2348.9|2337.4|2349.12|2337.62|2348.71|2337.21|9
1736049900000|2025-01-05 04:05:00|2348.78|2337.28|2349.07|2337.57|2349.88|2338.38|2348.78|2337.28|17
1736049910000|2025-01-05 04:05:10|2349.38|2337.88|2349.37|2337.87|2349.7|2338.2|2349.15|2337.65|14
1736049920000|2025-01-05 04:05:20|2349.71|2338.21|2349.53|2338.03|2349.82|2338.32|2349.45|2337.95|9
1736049930000|2025-01-05 04:05:30|2349.36|2337.86|2348.36|2336.86|2349.36|2337.86|2348.3|2336.8|8
1736049940000|2025-01-05 04:05:40|2348.3|2336.8|2348.55|2337.05|2348.55|2337.05|2348.3|2336.8|7
1736049950000|2025-01-05 04:05:50|2348.82|2337.32|2348.46|2336.96|2348.82|2337.32|2348.43|2336.93|6
1736049960000|2025-01-05 04:06:00|2348.64|2337.14|2349.13|2337.63|2349.39|2337.89|2348.52|2337.02|9
1736049970000|2025-01-05 04:06:10|2349.14|2337.64|2348.98|2337.48|2349.14|2337.64|2348.98|2337.48|2
1736049990000|2025-01-05 04:06:30|2349.21|2337.71|2349.03|2337.53|2349.37|2337.87|2349.03|2337.53|7
1736050000000|2025-01-05 04:06:40|2349.01|2337.51|2349.58|2338.08|2349.58|2338.08|2349.01|2337.51|6
1736050010000|2025-01-05 04:06:50|2349.59|2338.09|2349.29|2337.79|2349.69|2338.19|2349.24|2337.74|9
1736050020000|2025-01-05 04:07:00|2349.23|2337.73|2349.24|2337.74|2349.52|2338.02|2349.23|2337.73|7
1736050030000|2025-01-05 04:07:10|2349.47|2337.97|2349.25|2337.75|2349.47|2337.97|2349.25|2337.75|6
1736050040000|2025-01-05 04:07:20|2349.23|2337.73|2349.23|2337.73|2349.23|2337.73|2349.23|2337.73|1
1736050060000|2025-01-05 04:07:40|2349.42|2337.92|2349.38|2337.88|2349.5|2338|2349.31|2337.81|7
1736050070000|2025-01-05 04:07:50|2349.42|2337.92|2349.31|2337.81|2349.51|2338.01|2349.31|2337.81|4
1736050080000|2025-01-05 04:08:00|2349.32|2337.82|2349.3|2337.8|2349.51|2338.01|2349.29|2337.79|4
1736050090000|2025-01-05 04:08:10|2349.51|2338.01|2349.3|2337.8|2349.51|2338.01|2349.3|2337.8|4
1736050110000|2025-01-05 04:08:30|2349.27|2337.77|2348.87|2337.37|2349.27|2337.77|2348.87|2337.37|6
1736050130000|2025-01-05 04:08:50|2348.94|2337.44|2349.03|2337.53|2349.15|2337.65|2348.67|2337.17|9
1736050140000|2025-01-05 04:09:00|2349|2337.5|2348.73|2337.23|2349|2337.5|2348.62|2337.12|9
1736050150000|2025-01-05 04:09:10|2349.24|2337.74|2349.75|2338.25|2349.75|2338.25|2349.24|2337.74|2
1736050170000|2025-01-05 04:09:30|2350.47|2338.97|2351.02|2339.52|2351.2|2339.7|2350.47|2338.97|4
1736050180000|2025-01-05 04:09:40|2350.96|2339.46|2350.96|2339.46|2350.96|2339.46|2350.96|2339.46|1
1736050200000|2025-01-05 04:10:00|2350.56|2339.06|2350.56|2339.06|2350.56|2339.06|2350.56|2339.06|1
1736050210000|2025-01-05 04:10:10|2350.19|2338.69|2349.43|2337.93|2350.19|2338.69|2349.43|2337.93|2
1736050220000|2025-01-05 04:10:20|2349.34|2337.84|2349.12|2337.62|2349.34|2337.84|2349.12|2337.62|4
1736050230000|2025-01-05 04:10:30|2349.18|2337.68|2349.52|2338.02|2349.66|2338.16|2349.13|2337.63|10
1736050240000|2025-01-05 04:10:40|2349.57|2338.07|2349.61|2338.11|2349.9|2338.4|2349.57|2338.07|10
1736050260000|2025-01-05 04:11:00|2349.57|2338.07|2349.57|2338.07|2349.88|2338.38|2349.57|2338.07|5
1736050280000|2025-01-05 04:11:20|2349.82|2338.32|2349.73|2338.23|2349.82|2338.32|2349.71|2338.21|3
1736050290000|2025-01-05 04:11:30|2350.05|2338.55|2350.01|2338.51|2350.79|2339.29|2350.01|2338.51|23
1736050300000|2025-01-05 04:11:40|2350.37|2338.87|2349.77|2338.27|2350.43|2338.93|2349.67|2338.17|15
1736050310000|2025-01-05 04:11:50|2349.71|2338.21|2348.9|2337.4|2349.72|2338.22|2348.88|2337.38|10
1736050320000|2025-01-05 04:12:00|2348.91|2337.41|2349.04|2337.54|2349.17|2337.67|2348.91|2337.41|6
1736050330000|2025-01-05 04:12:10|2349.05|2337.55|2348.76|2337.26|2349.05|2337.55|2348.76|2337.26|6
1736050340000|2025-01-05 04:12:20|2348.32|2336.82|2347.35|2335.85|2348.32|2336.82|2347.35|2335.85|3
1736050350000|2025-01-05 04:12:30|2347.49|2335.99|2346.45|2334.95|2347.49|2335.99|2346.45|2334.95|5
1736050360000|2025-01-05 04:12:40|2346.67|2335.17|2346.62|2335.12|2346.67|2335.17|2346.49|2334.99|5
1736050370000|2025-01-05 04:12:50|2346.65|2335.15|2346.05|2334.55|2346.65|2335.15|2346.05|2334.55|11
1736050380000|2025-01-05 04:13:00|2345.91|2334.41|2344.19|2332.69|2345.93|2334.43|2343.94|2332.44|14
1736050390000|2025-01-05 04:13:10|2344.13|2332.63|2345.18|2333.68|2345.18|2333.68|2344.13|2332.63|14
1736050400000|2025-01-05 04:13:20|2345.29|2333.79|2345.26|2333.76|2345.49|2333.99|2345.02|2333.52|17
1736050410000|2025-01-05 04:13:30|2345.15|2333.65|2344.87|2333.37|2345.27|2333.77|2344.63|2333.13|20
1736050420000|2025-01-05 04:13:40|2344.99|2333.49|2344.38|2332.88|2344.99|2333.49|2344.21|2332.71|20
1736050430000|2025-01-05 04:13:50|2344.37|2332.87|2344.32|2332.82|2344.52|2333.02|2344.25|2332.75|10
1736050440000|2025-01-05 04:14:00|2344.29|2332.79|2343.56|2332.06|2344.29|2332.79|2343.55|2332.05|16
1736050450000|2025-01-05 04:14:10|2343.55|2332.05|2343.41|2331.91|2343.55|2332.05|2343.35|2331.85|11
1736050460000|2025-01-05 04:14:20|2343.38|2331.88|2342.43|2330.93|2343.41|2331.91|2342.43|2330.93|12
1736050470000|2025-01-05 04:14:30|2342.34|2330.84|2342.24|2330.74|2342.36|2330.86|2342.15|2330.65|17
1736050480000|2025-01-05 04:14:40|2342.12|2330.62|2343.14|2331.64|2343.3|2331.8|2342.08|2330.58|19
1736050490000|2025-01-05 04:14:50|2343.35|2331.85|2343.15|2331.65|2343.35|2331.85|2343.04|2331.54|14
1736050500000|2025-01-05 04:15:00|2343.11|2331.61|2342.79|2331.29|2343.2|2331.7|2342.76|2331.26|15
1736050510000|2025-01-05 04:15:10|2342.76|2331.26|2343.27|2331.77|2343.28|2331.78|2342.76|2331.26|11
1736050520000|2025-01-05 04:15:20|2343.15|2331.65|2341.36|2329.86|2343.27|2331.77|2341.36|2329.86|20
1736050530000|2025-01-05 04:15:30|2341.24|2329.74|2340.51|2329.01|2341.24|2329.74|2340.28|2328.78|14
1736050540000|2025-01-05 04:15:40|2340.5|2329|2341.08|2329.58|2341.08|2329.58|2340.5|2329|15
1736050550000|2025-01-05 04:15:50|2341.09|2329.59|2340.97|2329.47|2341.1|2329.6|2340.97|2329.47|12
1736050560000|2025-01-05 04:16:00|2340.91|2329.41|2340.14|2328.64|2340.91|2329.41|2340.14|2328.64|21
1736050570000|2025-01-05 04:16:10|2340.29|2328.79|2341.36|2329.86|2341.36|2329.86|2340.29|2328.79|10
1736050580000|2025-01-05 04:16:20|2341.32|2329.82|2340.83|2329.33|2341.35|2329.85|2340.83|2329.33|8
1736050590000|2025-01-05 04:16:30|2340.82|2329.32|2341.05|2329.55|2341.05|2329.55|2340.31|2328.81|13
1736050600000|2025-01-05 04:16:40|2341.03|2329.53|2340.14|2328.64|2341.03|2329.53|2340.14|2328.64|12
1736050610000|2025-01-05 04:16:50|2340.1|2328.6|2340.06|2328.56|2340.1|2328.6|2340.06|2328.56|6
1736050620000|2025-01-05 04:17:00|2340.09|2328.59|2340.37|2328.87|2340.79|2329.29|2340.09|2328.59|11
1736050630000|2025-01-05 04:17:10|2340.53|2329.03|2341.5|2330|2341.54|2330.04|2340.53|2329.03|19
1736050640000|2025-01-05 04:17:20|2341.51|2330.01|2342.29|2330.79|2342.29|2330.79|2341.48|2329.98|14
1736050650000|2025-01-05 04:17:30|2342.05|2330.55|2341.58|2330.08|2342.17|2330.67|2341.46|2329.96|11
1736050660000|2025-01-05 04:17:40|2341.46|2329.96|2341.51|2330.01|2341.58|2330.08|2341.46|2329.96|12
1736050670000|2025-01-05 04:17:50|2341.52|2330.02|2341.83|2330.33|2341.83|2330.33|2341.51|2330.01|12
1736050680000|2025-01-05 04:18:00|2341.84|2330.34|2341.93|2330.43|2342.17|2330.67|2341.84|2330.34|13
1736050690000|2025-01-05 04:18:10|2341.91|2330.41|2342.58|2331.08|2342.58|2331.08|2341.81|2330.31|21
1736050700000|2025-01-05 04:18:20|2342.59|2331.09|2342.72|2331.22|2342.72|2331.22|2342.55|2331.05|11
1736050710000|2025-01-05 04:18:30|2342.73|2331.23|2343.2|2331.7|2343.2|2331.7|2342.73|2331.23|8
1736050720000|2025-01-05 04:18:40|2343.1|2331.6|2343.2|2331.7|2343.2|2331.7|2343.1|2331.6|5
1736050770000|2025-01-05 04:19:30|2343.14|2331.64|2343.14|2331.64|2343.14|2331.64|2343.13|2331.63|3
1736050780000|2025-01-05 04:19:40|2343.13|2331.63|2342.46|2330.96|2343.13|2331.63|2342.46|2330.96|3
1736050790000|2025-01-05 04:19:50|2342.33|2330.83|2342.64|2331.14|2342.64|2331.14|2342.33|2330.83|7
1736050800000|2025-01-05 04:20:00|2342.68|2331.18|2343.2|2331.7|2343.2|2331.7|2342.67|2331.17|11
1736050810000|2025-01-05 04:20:10|2343.93|2332.43|2344.65|2333.15|2344.65|2333.15|2343.93|2332.43|2
1736050830000|2025-01-05 04:20:30|2344.93|2333.43|2346.02|2334.52|2346.02|2334.52|2344.93|2333.43|2
1736050840000|2025-01-05 04:20:40|2346.3|2334.8|2347.52|2336.02|2347.52|2336.02|2346.3|2334.8|6
1736050860000|2025-01-05 04:21:00|2347.6|2336.1|2348.1|2336.6|2348.1|2336.6|2347.6|2336.1|2
1736050890000|2025-01-05 04:21:30|2348.23|2336.73|2349.88|2338.38|2349.88|2338.38|2348.23|2336.73|2
1736050900000|2025-01-05 04:21:40|2349.89|2338.39|2349.97|2338.47|2349.97|2338.47|2349.89|2338.39|4
1736050930000|2025-01-05 04:22:10|2349.92|2338.42|2349.78|2338.28|2349.92|2338.42|2349.78|2338.28|2
1736050940000|2025-01-05 04:22:20|2349.74|2338.24|2348.92|2337.42|2349.74|2338.24|2348.92|2337.42|14
1736050950000|2025-01-05 04:22:30|2348.95|2337.45|2349.97|2338.47|2349.97|2338.47|2348.95|2337.45|19
1736050980000|2025-01-05 04:23:00|2349.99|2338.49|2349.99|2338.49|2349.99|2338.49|2349.99|2338.49|1
1736050990000|2025-01-05 04:23:10|2349.98|2338.48|2350|2338.5|2350|2338.5|2349.98|2338.48|3
1736051010000|2025-01-05 04:23:30|2349.89|2338.39|2349.49|2337.99|2349.89|2338.39|2349.41|2337.91|4
1736051020000|2025-01-05 04:23:40|2349.46|2337.96|2349.55|2338.05|2349.56|2338.06|2349.37|2337.87|12
1736051030000|2025-01-05 04:23:50|2349.56|2338.06|2349.54|2338.04|2349.56|2338.06|2349.54|2338.04|2
1736051040000|2025-01-05 04:24:00|2349.5|2338|2349.44|2337.94|2349.56|2338.06|2349.44|2337.94|8
1736051050000|2025-01-05 04:24:10|2349.41|2337.91|2349.14|2337.64|2349.41|2337.91|2348.87|2337.37|17
1736051060000|2025-01-05 04:24:20|2349.15|2337.65|2349.15|2337.65|2349.17|2337.67|2349.11|2337.61|13
1736051070000|2025-01-05 04:24:30|2349.17|2337.67|2349.46|2337.96|2349.46|2337.96|2349.04|2337.54|13
1736051080000|2025-01-05 04:24:40|2350|2338.5|2350|2338.5|2350|2338.5|2350|2338.5|1
1736051100000|2025-01-05 04:25:00|2350.58|2339.08|2351.9|2340.4|2351.9|2340.4|2350.58|2339.08|7
1736051110000|2025-01-05 04:25:10|2351.96|2340.46|2352.12|2340.62|2352.12|2340.62|2351.96|2340.46|2
1736051140000|2025-01-05 04:25:40|2351.94|2340.44|2351.08|2339.58|2351.94|2340.44|2351.08|2339.58|5
1736051150000|2025-01-05 04:25:50|2351.17|2339.67|2351.28|2339.78|2351.39|2339.89|2351.06|2339.56|9
1736051160000|2025-01-05 04:26:00|2351.16|2339.66|2351.16|2339.66|2351.36|2339.86|2351.16|2339.66|20
1736051170000|2025-01-05 04:26:10|2351.24|2339.74|2351.16|2339.66|2351.28|2339.78|2351.16|2339.66|7
1736051190000|2025-01-05 04:26:30|2351.27|2339.77|2351.36|2339.86|2351.52|2340.02|2351.16|2339.66|11
1736051200000|2025-01-05 04:26:40|2351.51|2340.01|2352|2340.5|2352|2340.5|2351.51|2340.01|10
1736051210000|2025-01-05 04:26:50|2351.96|2340.46|2351.6|2340.1|2351.96|2340.46|2351.6|2340.1|11
1736051220000|2025-01-05 04:27:00|2351.56|2340.06|2351.89|2340.39|2351.89|2340.39|2351.34|2339.84|13
1736051230000|2025-01-05 04:27:10|2351.9|2340.4|2351.98|2340.48|2352|2340.5|2351.9|2340.4|6
1736051240000|2025-01-05 04:27:20|2351.97|2340.47|2351.4|2339.9|2351.99|2340.49|2351.28|2339.78|10
1736051250000|2025-01-05 04:27:30|2351.28|2339.78|2351.28|2339.78|2351.4|2339.9|2351.16|2339.66|9
1736051260000|2025-01-05 04:27:40|2351.35|2339.85|2351.94|2340.44|2351.94|2340.44|2351.27|2339.77|13
1736051270000|2025-01-05 04:27:50|2351.95|2340.45|2352.47|2340.97|2352.47|2340.97|2351.95|2340.45|8
1736051300000|2025-01-05 04:28:20|2352.53|2341.03|2355.18|2343.68|2355.18|2343.68|2352.53|2341.03|3
1736051350000|2025-01-05 04:29:10|2354.97|2343.47|2354.93|2343.43|2354.97|2343.47|2354.93|2343.43|5
1736051360000|2025-01-05 04:29:20|2354.97|2343.47|2354.8|2343.3|2354.97|2343.47|2354.8|2343.3|7
1736051370000|2025-01-05 04:29:30|2354.17|2342.67|2354.16|2342.66|2354.29|2342.79|2354.06|2342.56|6
1736051380000|2025-01-05 04:29:40|2354.14|2342.64|2354.1|2342.6|2354.14|2342.64|2354.04|2342.54|7
1736051390000|2025-01-05 04:29:50|2354.16|2342.66|2354.16|2342.66|2354.28|2342.78|2354.14|2342.64|15
1736051400000|2025-01-05 04:30:00|2354.12|2342.62|2354.86|2343.36|2354.86|2343.36|2353.5|2342|24
1736051410000|2025-01-05 04:30:10|2354.87|2343.37|2353.52|2342.02|2354.92|2343.42|2353.52|2342.02|11
1736051420000|2025-01-05 04:30:20|2353.42|2341.92|2354.15|2342.65|2354.34|2342.84|2353.2|2341.7|15
1736051430000|2025-01-05 04:30:30|2354.19|2342.69|2355.18|2343.68|2355.18|2343.68|2354.08|2342.58|14
1736051470000|2025-01-05 04:31:10|2354.83|2343.33|2354.52|2343.02|2354.83|2343.33|2354.44|2342.94|6
1736051480000|2025-01-05 04:31:20|2354.39|2342.89|2354.87|2343.37|2354.87|2343.37|2354.17|2342.67|11
1736051490000|2025-01-05 04:31:30|2354.88|2343.38|2355.18|2343.68|2355.18|2343.68|2354.88|2343.38|7
1736051500000|2025-01-05 04:31:40|2355.22|2343.72|2355.26|2343.76|2355.26|2343.76|2355.22|2343.72|2
1736051510000|2025-01-05 04:31:50|2355.83|2344.33|2356.4|2344.9|2356.4|2344.9|2355.83|2344.33|2
1736051520000|2025-01-05 04:32:00|2356.69|2345.19|2356.98|2345.48|2356.98|2345.48|2356.69|2345.19|2
1736051590000|2025-01-05 04:33:10|2357.78|2346.28|2357.78|2346.28|2357.78|2346.28|2357.78|2346.28|1
1736051660000|2025-01-05 04:34:20|2358.18|2346.68|2359.2|2347.7|2359.2|2347.7|2358.18|2346.68|2
1736051690000|2025-01-05 04:34:50|2358.99|2347.49|2358.94|2347.44|2358.99|2347.49|2358.94|2347.44|4
1736051700000|2025-01-05 04:35:00|2358.95|2347.45|2357.68|2346.18|2358.95|2347.45|2357.68|2346.18|13
1736051710000|2025-01-05 04:35:10|2357.8|2346.3|2359.1|2347.6|2359.1|2347.6|2357.8|2346.3|22
1736051730000|2025-01-05 04:35:30|2358.86|2347.36|2358.71|2347.21|2358.86|2347.36|2358.71|2347.21|2
1736051740000|2025-01-05 04:35:40|2357.97|2346.47|2358.08|2346.58|2358.08|2346.58|2357.97|2346.47|3
1736051750000|2025-01-05 04:35:50|2358.05|2346.55|2358.38|2346.88|2358.38|2346.88|2357.99|2346.49|7
1736051760000|2025-01-05 04:36:00|2358.39|2346.89|2358.2|2346.7|2358.59|2347.09|2358.2|2346.7|12
1736051770000|2025-01-05 04:36:10|2358.12|2346.62|2358.12|2346.62|2358.14|2346.64|2357.45|2345.95|15
1736051780000|2025-01-05 04:36:20|2358.09|2346.59|2358.36|2346.86|2358.36|2346.86|2358.09|2346.59|5
1736051790000|2025-01-05 04:36:30|2358.33|2346.83|2358.11|2346.61|2358.33|2346.83|2358.1|2346.6|4
1736051800000|2025-01-05 04:36:40|2358.29|2346.79|2359.09|2347.59|2359.09|2347.59|2358.29|2346.79|9
1736051810000|2025-01-05 04:36:50|2359.36|2347.86|2361.88|2350.38|2361.88|2350.38|2359.36|2347.86|6
1736051920000|2025-01-05 04:38:40|2362.12|2350.62|2362.35|2350.85|2362.35|2350.85|2362.12|2350.62|5
1736051940000|2025-01-05 04:39:00|2363.05|2351.55|2363.73|2352.23|2363.73|2352.23|2363.05|2351.55|3
1736051950000|2025-01-05 04:39:10|2363.74|2352.24|2363.79|2352.29|2363.79|2352.29|2363.74|2352.24|3
1736051960000|2025-01-05 04:39:20|2363.77|2352.27|2363.78|2352.28|2363.78|2352.28|2363.77|2352.27|2
1736051970000|2025-01-05 04:39:30|2363.77|2352.27|2363.77|2352.27|2363.77|2352.27|2363.72|2352.22|9
1736051980000|2025-01-05 04:39:40|2363.79|2352.29|2363.7|2352.2|2363.79|2352.29|2363.7|2352.2|3
1736051990000|2025-01-05 04:39:50|2363.66|2352.16|2363.36|2351.86|2363.69|2352.19|2363.36|2351.86|8
1736052000000|2025-01-05 04:40:00|2363.34|2351.84|2363.05|2351.55|2363.34|2351.84|2362.34|2350.84|22
1736052010000|2025-01-05 04:40:10|2363.08|2351.58|2362.8|2351.3|2363.14|2351.64|2362.67|2351.17|14
1736052020000|2025-01-05 04:40:20|2362.89|2351.39|2362.07|2350.57|2362.89|2351.39|2361.82|2350.32|15
1736052030000|2025-01-05 04:40:30|2361.96|2350.46|2361.28|2349.78|2361.96|2350.46|2361.16|2349.66|14
1736052040000|2025-01-05 04:40:40|2361.16|2349.66|2361.5|2350|2361.76|2350.26|2361.16|2349.66|14
1736052050000|2025-01-05 04:40:50|2361.39|2349.89|2361.11|2349.61|2361.56|2350.06|2360.99|2349.49|8
1736052060000|2025-01-05 04:41:00|2361.08|2349.58|2360.55|2349.05|2361.08|2349.58|2360.55|2349.05|16
1736052070000|2025-01-05 04:41:10|2360.54|2349.04|2361.18|2349.68|2361.3|2349.8|2360.43|2348.93|16
1736052080000|2025-01-05 04:41:20|2361.1|2349.6|2360.94|2349.44|2361.18|2349.68|2360.94|2349.44|7
1736052090000|2025-01-05 04:41:30|2360.35|2348.85|2360.83|2349.33|2361.27|2349.77|2360.35|2348.85|20
1736052100000|2025-01-05 04:41:40|2360.95|2349.45|2360.48|2348.98|2360.95|2349.45|2360.48|2348.98|12
1736052110000|2025-01-05 04:41:50|2360.45|2348.95|2360.55|2349.05|2360.68|2349.18|2360.42|2348.92|14
1736052120000|2025-01-05 04:42:00|2360.44|2348.94|2361.24|2349.74|2361.83|2350.33|2360.44|2348.94|21
1736052130000|2025-01-05 04:42:10|2361.22|2349.72|2361.33|2349.83|2361.35|2349.85|2361.22|2349.72|9
1736052140000|2025-01-05 04:42:20|2361.31|2349.81|2361.37|2349.87|2361.43|2349.93|2361.31|2349.81|4
1736052150000|2025-01-05 04:42:30|2361.34|2349.84|2361.53|2350.03|2361.53|2350.03|2360.99|2349.49|12
1736052160000|2025-01-05 04:42:40|2361.52|2350.02|2360.9|2349.4|2361.52|2350.02|2360.87|2349.37|8
1736052170000|2025-01-05 04:42:50|2360.89|2349.39|2362.24|2350.74|2362.24|2350.74|2360.89|2349.39|9
1736052180000|2025-01-05 04:43:00|2362.29|2350.79|2363.72|2352.22|2363.72|2352.22|2362.29|2350.79|15
1736052190000|2025-01-05 04:43:10|2363.58|2352.08|2362.92|2351.42|2363.58|2352.08|2362.92|2351.42|18
1736052200000|2025-01-05 04:43:20|2362.83|2351.33|2362.01|2350.51|2362.83|2351.33|2362.01|2350.51|11
1736052210000|2025-01-05 04:43:30|2362|2350.5|2361.4|2349.9|2362|2350.5|2361.4|2349.9|17
1736052220000|2025-01-05 04:43:40|2361.26|2349.76|2361.09|2349.59|2361.26|2349.76|2360.96|2349.46|9
1736052230000|2025-01-05 04:43:50|2361.14|2349.64|2360.85|2349.35|2361.14|2349.64|2360.73|2349.23|17
1736052240000|2025-01-05 04:44:00|2360.86|2349.36|2361.45|2349.95|2361.57|2350.07|2360.84|2349.34|15
1736052250000|2025-01-05 04:44:10|2361.57|2350.07|2361.5|2350|2361.69|2350.19|2361.32|2349.82|15
1736052260000|2025-01-05 04:44:20|2361.56|2350.06|2361.71|2350.21|2361.72|2350.22|2361.53|2350.03|7
1736052270000|2025-01-05 04:44:30|2361.68|2350.18|2361.4|2349.9|2361.68|2350.18|2361.4|2349.9|10
1736052280000|2025-01-05 04:44:40|2361.43|2349.93|2361.9|2350.4|2361.9|2350.4|2361.43|2349.93|9
1736052290000|2025-01-05 04:44:50|2361.87|2350.37|2361.76|2350.26|2361.87|2350.37|2361.73|2350.23|4
1736052300000|2025-01-05 04:45:00|2362.16|2350.66|2362.54|2351.04|2362.54|2351.04|2362.16|2350.66|9
1736052310000|2025-01-05 04:45:10|2362.53|2351.03|2362.42|2350.92|2362.53|2351.03|2361.99|2350.49|15
1736052320000|2025-01-05 04:45:20|2362.43|2350.93|2362.58|2351.08|2362.58|2351.08|2362.43|2350.93|2
1736052340000|2025-01-05 04:45:40|2362.45|2350.95|2362.45|2350.95|2362.45|2350.95|2362.44|2350.94|5
1736052350000|2025-01-05 04:45:50|2362.43|2350.93|2362.19|2350.69|2362.43|2350.93|2361.62|2350.12|15
1736052360000|2025-01-05 04:46:00|2362.01|2350.51|2361.76|2350.26|2362.01|2350.51|2361.55|2350.05|12
1736052370000|2025-01-05 04:46:10|2361.77|2350.27|2362.41|2350.91|2362.41|2350.91|2361.77|2350.27|11
1736052380000|2025-01-05 04:46:20|2362.73|2351.23|2362.85|2351.35|2362.85|2351.35|2362.65|2351.15|12
1736052390000|2025-01-05 04:46:30|2362.75|2351.25|2362.85|2351.35|2362.85|2351.35|2362.75|2351.25|2
1736052400000|2025-01-05 04:46:40|2362.72|2351.22|2362.76|2351.26|2362.76|2351.26|2362.6|2351.1|7
1736052410000|2025-01-05 04:46:50|2363.3|2351.8|2363.61|2352.11|2363.61|2352.11|2363.3|2351.8|13
1736052420000|2025-01-05 04:47:00|2363.62|2352.12|2363.63|2352.13|2363.63|2352.13|2363.62|2352.12|2
1736052430000|2025-01-05 04:47:10|2363.61|2352.11|2363.36|2351.86|2363.61|2352.11|2363.35|2351.85|8
1736052440000|2025-01-05 04:47:20|2363.44|2351.94|2366.07|2354.57|2366.07|2354.57|2363.44|2351.94|8
1736052460000|2025-01-05 04:47:40|2366.25|2354.75|2367.65|2356.15|2367.65|2356.15|2366.25|2354.75|4
1736052490000|2025-01-05 04:48:10|2367.84|2356.34|2368.66|2357.16|2368.66|2357.16|2367.84|2356.34|4
1736052500000|2025-01-05 04:48:20|2369.06|2357.56|2369.06|2357.56|2369.06|2357.56|2369.06|2357.56|1
1736052510000|2025-01-05 04:48:30|2369.16|2357.66|2369.49|2357.99|2369.49|2357.99|2369.16|2357.66|3
1736052520000|2025-01-05 04:48:40|2370.16|2358.66|2370.44|2358.94|2370.44|2358.94|2370.16|2358.66|2
1736052530000|2025-01-05 04:48:50|2370.45|2358.95|2370.39|2358.89|2370.82|2359.32|2370.39|2358.89|8
1736052540000|2025-01-05 04:49:00|2370.36|2358.86|2370.86|2359.36|2370.86|2359.36|2369.62|2358.12|12
1736052610000|2025-01-05 04:50:10|2371.06|2359.56|2372.21|2360.71|2372.21|2360.71|2371.06|2359.56|8
1736052620000|2025-01-05 04:50:20|2372.74|2361.24|2373.54|2362.04|2373.54|2362.04|2372.74|2361.24|2
1736052630000|2025-01-05 04:50:30|2373.26|2361.76|2373.1|2361.6|2373.44|2361.94|2373.1|2361.6|5
1736052640000|2025-01-05 04:50:40|2373.17|2361.67|2372.97|2361.47|2373.18|2361.68|2372.97|2361.47|6
1736052650000|2025-01-05 04:50:50|2372.94|2361.44|2372.87|2361.37|2372.97|2361.47|2372.87|2361.37|10
1736052660000|2025-01-05 04:51:00|2372.86|2361.36|2372.84|2361.34|2372.86|2361.36|2372.84|2361.34|4
1736052670000|2025-01-05 04:51:10|2372.81|2361.31|2372.55|2361.05|2372.84|2361.34|2372.55|2361.05|11
1736052680000|2025-01-05 04:51:20|2372.48|2360.98|2372.77|2361.27|2372.85|2361.35|2372.48|2360.98|12
1736052690000|2025-01-05 04:51:30|2372.78|2361.28|2373.2|2361.7|2373.22|2361.72|2372.78|2361.28|6
1736052700000|2025-01-05 04:51:40|2373.24|2361.74|2373.54|2362.04|2373.54|2362.04|2373.24|2361.74|6
1736052730000|2025-01-05 04:52:10|2373.62|2362.12|2373.33|2361.83|2373.69|2362.19|2373.33|2361.83|5
1736052740000|2025-01-05 04:52:20|2373.3|2361.8|2373.37|2361.87|2373.4|2361.9|2373.29|2361.79|8
1736052750000|2025-01-05 04:52:30|2373.36|2361.86|2372.8|2361.3|2373.36|2361.86|2372.8|2361.3|7
1736052760000|2025-01-05 04:52:40|2372.76|2361.26|2372.64|2361.14|2372.83|2361.33|2372.64|2361.14|7
1736052770000|2025-01-05 04:52:50|2372.61|2361.11|2371.77|2360.27|2372.61|2361.11|2371.77|2360.27|5
1736052780000|2025-01-05 04:53:00|2371.76|2360.26|2371.52|2360.02|2371.76|2360.26|2371.52|2360.02|8
1736052790000|2025-01-05 04:53:10|2371.51|2360.01|2371.14|2359.64|2371.51|2360.01|2371.14|2359.64|9
1736052800000|2025-01-05 04:53:20|2371.1|2359.6|2371.37|2359.87|2371.65|2360.15|2371|2359.5|9
1736052810000|2025-01-05 04:53:30|2371.34|2359.84|2371.51|2360.01|2371.51|2360.01|2371.16|2359.66|6
1736052820000|2025-01-05 04:53:40|2371.52|2360.02|2373.14|2361.64|2373.14|2361.64|2371.52|2360.02|14
1736052830000|2025-01-05 04:53:50|2373.25|2361.75|2373.29|2361.79|2373.3|2361.8|2373.17|2361.67|11
1736052840000|2025-01-05 04:54:00|2373.3|2361.8|2373.7|2362.2|2373.7|2362.2|2373.3|2361.8|5
1736052850000|2025-01-05 04:54:10|2373.72|2362.22|2373.73|2362.23|2373.73|2362.23|2373.72|2362.22|2
1736052860000|2025-01-05 04:54:20|2373.75|2362.25|2373.75|2362.25|2373.75|2362.25|2373.75|2362.25|1
1736052890000|2025-01-05 04:54:50|2373.94|2362.44|2374.52|2363.02|2374.52|2363.02|2373.94|2362.44|4
1736052900000|2025-01-05 04:55:00|2374.61|2363.11|2375.11|2363.61|2375.11|2363.61|2374.61|2363.11|2
1736052910000|2025-01-05 04:55:10|2375.62|2364.12|2376.12|2364.62|2376.12|2364.62|2375.62|2364.12|2
1736052950000|2025-01-05 04:55:50|2375.97|2364.47|2375.97|2364.47|2376.04|2364.54|2375.97|2364.47|4
1736052960000|2025-01-05 04:56:00|2375.93|2364.43|2375.51|2364.01|2375.93|2364.43|2375.51|2364.01|5
1736052970000|2025-01-05 04:56:10|2375.5|2364|2374.35|2362.85|2375.5|2364|2374.35|2362.85|11
1736052980000|2025-01-05 04:56:20|2373.99|2362.49|2373.95|2362.45|2374.1|2362.6|2373.95|2362.45|10
1736052990000|2025-01-05 04:56:30|2373.94|2362.44|2373.92|2362.42|2373.96|2362.46|2373.85|2362.35|8
1736053000000|2025-01-05 04:56:40|2373.85|2362.35|2373.97|2362.47|2373.97|2362.47|2373.85|2362.35|2
1736053010000|2025-01-05 04:56:50|2373.96|2362.46|2373.71|2362.21|2373.97|2362.47|2373.71|2362.21|10
1736053020000|2025-01-05 04:57:00|2373.67|2362.17|2375.15|2363.65|2375.15|2363.65|2373.53|2362.03|14
1736053030000|2025-01-05 04:57:10|2375.12|2363.62|2375.39|2363.89|2375.39|2363.89|2375.01|2363.51|8
1736053040000|2025-01-05 04:57:20|2375.36|2363.86|2375.13|2363.63|2375.36|2363.86|2374.91|2363.41|11
1736053050000|2025-01-05 04:57:30|2375.09|2363.59|2375.12|2363.62|2375.25|2363.75|2375.08|2363.58|8
1736053060000|2025-01-05 04:57:40|2375.09|2363.59|2374.87|2363.37|2375.09|2363.59|2374.87|2363.37|8
1736053070000|2025-01-05 04:57:50|2374.85|2363.35|2374.87|2363.37|2374.87|2363.37|2374.85|2363.35|2
1736053080000|2025-01-05 04:58:00|2374.86|2363.36|2373.77|2362.27|2374.86|2363.36|2373.76|2362.26|15
1736053090000|2025-01-05 04:58:10|2373.76|2362.26|2374.95|2363.45|2374.98|2363.48|2373.76|2362.26|12
1736053110000|2025-01-05 04:58:30|2375.06|2363.56|2375.34|2363.84|2375.41|2363.91|2374.95|2363.45|8
1736053120000|2025-01-05 04:58:40|2375.46|2363.96|2375.42|2363.92|2375.46|2363.96|2375.42|2363.92|3
1736053130000|2025-01-05 04:58:50|2375.19|2363.69|2375.26|2363.76|2375.34|2363.84|2375.08|2363.58|11
1736053140000|2025-01-05 04:59:00|2375.25|2363.75|2375.25|2363.75|2375.25|2363.75|2375.25|2363.75|1
1736053150000|2025-01-05 04:59:10|2375.37|2363.87|2375.48|2363.98|2375.63|2364.13|2375.37|2363.87|11
1736053160000|2025-01-05 04:59:20|2375.47|2363.97|2374.96|2363.46|2375.47|2363.97|2374.96|2363.46|3
1736053170000|2025-01-05 04:59:30|2374.95|2363.45|2374.95|2363.45|2374.96|2363.46|2374.95|2363.45|3
1736053190000|2025-01-05 04:59:50|2373.87|2362.37|2373.83|2362.33|2373.87|2362.37|2373.83|2362.33|5
1736053200000|2025-01-05 05:00:00|2373.82|2362.32|2373.72|2362.22|2373.83|2362.33|2373.72|2362.22|12
1736053210000|2025-01-05 05:00:10|2373.19|2361.69|2373.72|2362.22|2373.73|2362.23|2373.19|2361.69|7
1736053220000|2025-01-05 05:00:20|2373.71|2362.21|2373.74|2362.24|2373.86|2362.36|2373.71|2362.21|6
1736053230000|2025-01-05 05:00:30|2373.69|2362.19|2372.32|2360.82|2373.69|2362.19|2372.32|2360.82|3
1736053240000|2025-01-05 05:00:40|2372.31|2360.81|2372.85|2361.35|2372.85|2361.35|2372.31|2360.81|19
1736053250000|2025-01-05 05:00:50|2372.86|2361.36|2372.92|2361.42|2373.04|2361.54|2372.85|2361.35|8
1736053260000|2025-01-05 05:01:00|2372.72|2361.22|2372.99|2361.49|2372.99|2361.49|2372.71|2361.21|5
1736053270000|2025-01-05 05:01:10|2372.86|2361.36|2372.8|2361.3|2372.98|2361.48|2372.71|2361.21|8
1736053280000|2025-01-05 05:01:20|2372.85|2361.35|2372.03|2360.53|2372.85|2361.35|2371.89|2360.39|9
1736053290000|2025-01-05 05:01:30|2371.89|2360.39|2371.87|2360.37|2371.89|2360.39|2371.87|2360.37|5
1736053300000|2025-01-05 05:01:40|2371.86|2360.36|2371.83|2360.33|2371.86|2360.36|2371.83|2360.33|4
1736053310000|2025-01-05 05:01:50|2371.82|2360.32|2371.73|2360.23|2371.82|2360.32|2371.73|2360.23|5
1736053320000|2025-01-05 05:02:00|2371.72|2360.22|2369.94|2358.44|2371.72|2360.22|2369.94|2358.44|15
1736053330000|2025-01-05 05:02:10|2369.55|2358.05|2369.49|2357.99|2369.73|2358.23|2369.49|2357.99|10
1736053340000|2025-01-05 05:02:20|2369.48|2357.98|2369.11|2357.61|2369.48|2357.98|2369.11|2357.61|5
1736053350000|2025-01-05 05:02:30|2369.1|2357.6|2369.1|2357.6|2369.22|2357.72|2369.1|2357.6|3
1736053360000|2025-01-05 05:02:40|2369.07|2357.57|2369.08|2357.58|2369.1|2357.6|2369.07|2357.57|7
1736053370000|2025-01-05 05:02:50|2369.07|2357.57|2369.05|2357.55|2369.07|2357.57|2369.05|2357.55|3
1736053380000|2025-01-05 05:03:00|2369.04|2357.54|2369.03|2357.53|2369.05|2357.55|2369.03|2357.53|4
1736053390000|2025-01-05 05:03:10|2369.02|2357.52|2369.01|2357.51|2369.02|2357.52|2369.01|2357.51|2
1736053400000|2025-01-05 05:03:20|2369|2357.5|2369|2357.5|2369.01|2357.51|2369|2357.5|3
1736053410000|2025-01-05 05:03:30|2368.99|2357.49|2368.97|2357.47|2368.99|2357.49|2368.97|2357.47|3
1736053420000|2025-01-05 05:03:40|2368.96|2357.46|2368.94|2357.44|2368.96|2357.46|2368.94|2357.44|3
1736053430000|2025-01-05 05:03:50|2368.93|2357.43|2368.91|2357.41|2368.93|2357.43|2368.91|2357.41|3
1736053440000|2025-01-05 05:04:00|2368.32|2356.82|2368.29|2356.79|2368.42|2356.92|2368.18|2356.68|11
1736053450000|2025-01-05 05:04:10|2368.3|2356.8|2367.7|2356.2|2368.3|2356.8|2367.7|2356.2|7
1736053460000|2025-01-05 05:04:20|2367.69|2356.19|2367.01|2355.51|2367.69|2356.19|2367.01|2355.51|2
1736053470000|2025-01-05 05:04:30|2367|2355.5|2366.22|2354.72|2367|2355.5|2366.22|2354.72|4
1736053480000|2025-01-05 05:04:40|2366.2|2354.7|2365.97|2354.47|2366.2|2354.7|2365.97|2354.47|5
1736053490000|2025-01-05 05:04:50|2365.82|2354.32|2365.81|2354.31|2365.82|2354.32|2365.81|2354.31|2
1736053500000|2025-01-05 05:05:00|2365.8|2354.3|2365.79|2354.29|2365.8|2354.3|2365.79|2354.29|2
1736053510000|2025-01-05 05:05:10|2365.78|2354.28|2366.31|2354.81|2366.66|2355.16|2365.78|2354.28|10
1736053520000|2025-01-05 05:05:20|2366.43|2354.93|2366.29|2354.79|2366.43|2354.93|2366.29|2354.79|5
1736053530000|2025-01-05 05:05:30|2366.28|2354.78|2365.91|2354.41|2366.28|2354.78|2365.91|2354.41|3
1736053540000|2025-01-05 05:05:40|2365.9|2354.4|2365.88|2354.38|2365.9|2354.4|2365.88|2354.38|3
1736053550000|2025-01-05 05:05:50|2365.85|2354.35|2365.84|2354.34|2365.85|2354.35|2365.84|2354.34|2
1736053560000|2025-01-05 05:06:00|2365.83|2354.33|2365.73|2354.23|2365.83|2354.33|2365.73|2354.23|4
1736053570000|2025-01-05 05:06:10|2365.72|2354.22|2365.7|2354.2|2365.72|2354.22|2365.7|2354.2|3
1736053580000|2025-01-05 05:06:20|2365.69|2354.19|2365.67|2354.17|2365.69|2354.19|2365.67|2354.17|3
1736053590000|2025-01-05 05:06:30|2365.66|2354.16|2365.54|2354.04|2365.66|2354.16|2365.54|2354.04|5
1736053600000|2025-01-05 05:06:40|2365.53|2354.03|2363.58|2352.08|2365.53|2354.03|2363.58|2352.08|6
1736053610000|2025-01-05 05:06:50|2363.57|2352.07|2363.57|2352.07|2363.58|2352.08|2363.56|2352.06|4
1736053620000|2025-01-05 05:07:00|2363.58|2352.08|2364.19|2352.69|2364.24|2352.74|2363.55|2352.05|9
1736053630000|2025-01-05 05:07:10|2364.2|2352.7|2364.43|2352.93|2364.43|2352.93|2364.19|2352.69|5
1736053640000|2025-01-05 05:07:20|2364.38|2352.88|2365.04|2353.54|2365.04|2353.54|2364.32|2352.82|13
1736053650000|2025-01-05 05:07:30|2365.02|2353.52|2363.45|2351.95|2365.02|2353.52|2363.27|2351.77|10
1736053660000|2025-01-05 05:07:40|2363.44|2351.94|2363.49|2351.99|2363.49|2351.99|2363.44|2351.94|7
1736053670000|2025-01-05 05:07:50|2363.5|2352|2363.68|2352.18|2363.89|2352.39|2363.5|2352|8
1736053680000|2025-01-05 05:08:00|2364.26|2352.76|2364.8|2353.3|2364.83|2353.33|2364.26|2352.76|13
1736053690000|2025-01-05 05:08:10|2364.78|2353.28|2364.34|2352.84|2364.78|2353.28|2364.34|2352.84|10
1736053700000|2025-01-05 05:08:20|2364.33|2352.83|2364.33|2352.83|2364.33|2352.83|2364.3|2352.8|5
1736053710000|2025-01-05 05:08:30|2364.36|2352.86|2364.53|2353.03|2364.53|2353.03|2364.36|2352.86|10
1736053720000|2025-01-05 05:08:40|2364.5|2353|2365.07|2353.57|2365.16|2353.66|2364.5|2353|14
1736053740000|2025-01-05 05:09:00|2365.08|2353.58|2364.84|2353.34|2365.08|2353.58|2364.84|2353.34|6
1736053750000|2025-01-05 05:09:10|2364.8|2353.3|2364.11|2352.61|2364.8|2353.3|2364.1|2352.6|14
1736053760000|2025-01-05 05:09:20|2364.07|2352.57|2363.96|2352.46|2364.07|2352.57|2363.96|2352.46|5
1736053770000|2025-01-05 05:09:30|2363.95|2352.45|2363.59|2352.09|2363.95|2352.45|2363.59|2352.09|7
1736053780000|2025-01-05 05:09:40|2363.56|2352.06|2363.47|2351.97|2363.56|2352.06|2363.47|2351.97|6
1736053790000|2025-01-05 05:09:50|2362.65|2351.15|2362.32|2350.82|2362.65|2351.15|2362.32|2350.82|10
1736053800000|2025-01-05 05:10:00|2361.96|2350.46|2361.34|2349.84|2361.96|2350.46|2361.34|2349.84|16
1736053810000|2025-01-05 05:10:10|2361.26|2349.76|2360.22|2348.72|2361.26|2349.76|2360.16|2348.66|20
1736053820000|2025-01-05 05:10:20|2360.23|2348.73|2361.12|2349.62|2361.12|2349.62|2360.22|2348.72|6
1736053830000|2025-01-05 05:10:30|2361.02|2349.52|2360.45|2348.95|2361.02|2349.52|2360.45|2348.95|8
1736053840000|2025-01-05 05:10:40|2360.41|2348.91|2360.49|2348.99|2360.63|2349.13|2360.08|2348.58|16
1736053850000|2025-01-05 05:10:50|2360.61|2349.11|2360.81|2349.31|2360.89|2349.39|2360.55|2349.05|13
1736053860000|2025-01-05 05:11:00|2361.12|2349.62|2361.12|2349.62|2361.12|2349.62|2361.04|2349.54|8
1736053890000|2025-01-05 05:11:30|2360.95|2349.45|2360.71|2349.21|2360.95|2349.45|2360.59|2349.09|5
1736053900000|2025-01-05 05:11:40|2360.72|2349.22|2361.12|2349.62|2361.12|2349.62|2360.72|2349.22|8
1736053910000|2025-01-05 05:11:50|2360.78|2349.28|2360.82|2349.32|2360.83|2349.33|2360.78|2349.28|6
1736053920000|2025-01-05 05:12:00|2360.65|2349.15|2359.91|2348.41|2360.65|2349.15|2359.9|2348.4|16
1736053930000|2025-01-05 05:12:10|2359.9|2348.4|2359.7|2348.2|2360.11|2348.61|2359.7|2348.2|13
1736053940000|2025-01-05 05:12:20|2359.49|2347.99|2360.08|2348.58|2360.09|2348.59|2359.49|2347.99|11
1736053950000|2025-01-05 05:12:30|2360.07|2348.57|2360|2348.5|2360.08|2348.58|2359.64|2348.14|12
1736053960000|2025-01-05 05:12:40|2359.73|2348.23|2359.87|2348.37|2359.87|2348.37|2359.63|2348.13|13
1736053970000|2025-01-05 05:12:50|2360.08|2348.58|2360.19|2348.69|2360.2|2348.7|2360.08|2348.58|3
1736053980000|2025-01-05 05:13:00|2360|2348.5|2359.53|2348.03|2360|2348.5|2359.49|2347.99|15
1736053990000|2025-01-05 05:13:10|2359.62|2348.12|2359.36|2347.86|2359.71|2348.21|2359.36|2347.86|19
1736054000000|2025-01-05 05:13:20|2359.42|2347.92|2359.89|2348.39|2359.96|2348.46|2359.36|2347.86|7
1736054010000|2025-01-05 05:13:30|2359.81|2348.31|2359.33|2347.83|2359.81|2348.31|2359.31|2347.81|8
1736054020000|2025-01-05 05:13:40|2359.34|2347.84|2360.21|2348.71|2360.21|2348.71|2359.34|2347.84|20
1736054030000|2025-01-05 05:13:50|2360.26|2348.76|2359.49|2347.99|2360.26|2348.76|2359.49|2347.99|8
1736054040000|2025-01-05 05:14:00|2359.48|2347.98|2358.22|2346.72|2359.48|2347.98|2358.03|2346.53|21
1736054050000|2025-01-05 05:14:10|2358.18|2346.68|2358.36|2346.86|2358.36|2346.86|2358.15|2346.65|8
1736054060000|2025-01-05 05:14:20|2358.35|2346.85|2359.15|2347.65|2359.22|2347.72|2358.34|2346.84|17
1736054070000|2025-01-05 05:14:30|2359.16|2347.66|2359.25|2347.75|2359.26|2347.76|2359.16|2347.66|17
1736054080000|2025-01-05 05:14:40|2359.27|2347.77|2360.35|2348.85|2360.38|2348.88|2359.27|2347.77|9
1736054090000|2025-01-05 05:14:50|2360.31|2348.81|2360.35|2348.85|2360.35|2348.85|2360.31|2348.81|3
1736054100000|2025-01-05 05:15:00|2360.27|2348.77|2359.06|2347.56|2360.27|2348.77|2359.06|2347.56|15
1736054110000|2025-01-05 05:15:10|2358.88|2347.38|2358.83|2347.33|2358.94|2347.44|2358.83|2347.33|15
1736054120000|2025-01-05 05:15:20|2358.73|2347.23|2358.49|2346.99|2358.74|2347.24|2358.49|2346.99|11
1736054130000|2025-01-05 05:15:30|2358.15|2346.65|2357.79|2346.29|2358.15|2346.65|2357.79|2346.29|12
1736054140000|2025-01-05 05:15:40|2357.69|2346.19|2358.45|2346.95|2358.45|2346.95|2357.69|2346.19|11
1736054150000|2025-01-05 05:15:50|2358.34|2346.84|2358.21|2346.71|2358.73|2347.23|2358.21|2346.71|9
1736054160000|2025-01-05 05:16:00|2358.17|2346.67|2357.9|2346.4|2358.17|2346.67|2357.9|2346.4|6
1736054170000|2025-01-05 05:16:10|2357.77|2346.27|2357.26|2345.76|2357.77|2346.27|2357.2|2345.7|11
1736054180000|2025-01-05 05:16:20|2356.88|2345.38|2356.3|2344.8|2356.88|2345.38|2355.96|2344.46|14
1736054190000|2025-01-05 05:16:30|2356.12|2344.62|2355.59|2344.09|2356.24|2344.74|2355.49|2343.99|24
1736054200000|2025-01-05 05:16:40|2355.61|2344.11|2356.05|2344.55|2356.06|2344.56|2355.29|2343.79|16
1736054210000|2025-01-05 05:16:50|2356.04|2344.54|2355.09|2343.59|2356.04|2344.54|2355.09|2343.59|10
1736054220000|2025-01-05 05:17:00|2354.85|2343.35|2354.65|2343.15|2354.97|2343.47|2354.65|2343.15|18
1736054230000|2025-01-05 05:17:10|2354.77|2343.27|2355.1|2343.6|2355.11|2343.61|2354.63|2343.13|13
1736054240000|2025-01-05 05:17:20|2355.11|2343.61|2355.1|2343.6|2355.14|2343.64|2355.09|2343.59|6
1736054250000|2025-01-05 05:17:30|2355.09|2343.59|2354.96|2343.46|2355.09|2343.59|2354.84|2343.34|5
1736054260000|2025-01-05 05:17:40|2355.02|2343.52|2354.96|2343.46|2355.08|2343.58|2354.96|2343.46|7
1736054270000|2025-01-05 05:17:50|2354.88|2343.38|2354.79|2343.29|2354.91|2343.41|2354.79|2343.29|12
1736054280000|2025-01-05 05:18:00|2354.81|2343.31|2355.44|2343.94|2355.55|2344.05|2354.78|2343.28|10
1736054290000|2025-01-05 05:18:10|2355.45|2343.95|2355.29|2343.79|2355.45|2343.95|2355.29|2343.79|8
1736054300000|2025-01-05 05:18:20|2355.28|2343.78|2355.28|2343.78|2355.28|2343.78|2355.28|2343.78|1
1736054310000|2025-01-05 05:18:30|2355.32|2343.82|2355.86|2344.36|2356.1|2344.6|2355.32|2343.82|11
1736054320000|2025-01-05 05:18:40|2355.57|2344.07|2355.37|2343.87|2355.57|2344.07|2355.34|2343.84|12
1736054330000|2025-01-05 05:18:50|2355.36|2343.86|2355.36|2343.86|2355.36|2343.86|2355.36|2343.86|1
1736054340000|2025-01-05 05:19:00|2355.37|2343.87|2355.4|2343.9|2355.48|2343.98|2355.36|2343.86|5
1736054350000|2025-01-05 05:19:10|2355.36|2343.86|2355.28|2343.78|2355.44|2343.94|2355.28|2343.78|8
1736054360000|2025-01-05 05:19:20|2355.29|2343.79|2354.86|2343.36|2355.29|2343.79|2354.86|2343.36|3
1736054370000|2025-01-05 05:19:30|2354.97|2343.47|2355.91|2344.41|2355.91|2344.41|2354.97|2343.47|17
1736054380000|2025-01-05 05:19:40|2355.84|2344.34|2355.58|2344.08|2355.84|2344.34|2355.56|2344.06|17
1736054390000|2025-01-05 05:19:50|2355.59|2344.09|2355.8|2344.3|2356.02|2344.52|2355.58|2344.08|12
1736054400000|2025-01-05 05:20:00|2355.86|2344.36|2355.84|2344.34|2356.18|2344.68|2355.83|2344.33|11
1736054410000|2025-01-05 05:20:10|2355.85|2344.35|2355.85|2344.35|2355.85|2344.35|2355.84|2344.34|3
1736054420000|2025-01-05 05:20:20|2355.76|2344.26|2355.45|2343.95|2355.76|2344.26|2355.45|2343.95|7
1736054430000|2025-01-05 05:20:30|2355.99|2344.49|2355.73|2344.23|2355.99|2344.49|2355.62|2344.12|13
1736054440000|2025-01-05 05:20:40|2355.54|2344.04|2354.83|2343.33|2355.54|2344.04|2354.44|2342.94|17
1736054450000|2025-01-05 05:20:50|2354.81|2343.31|2354.81|2343.31|2354.98|2343.48|2354.81|2343.31|5
1736054460000|2025-01-05 05:21:00|2354.8|2343.3|2355.26|2343.76|2355.26|2343.76|2354.53|2343.03|14
1736054470000|2025-01-05 05:21:10|2356.24|2344.74|2357.06|2345.56|2357.06|2345.56|2356.24|2344.74|2
1736054510000|2025-01-05 05:21:50|2357.19|2345.69|2357.32|2345.82|2357.32|2345.82|2357.19|2345.69|2
1736054520000|2025-01-05 05:22:00|2357.34|2345.84|2360.39|2348.89|2360.39|2348.89|2357.34|2345.84|5
1736054530000|2025-01-05 05:22:10|2361.13|2349.63|2362|2350.5|2362|2350.5|2361.13|2349.63|15
1736054540000|2025-01-05 05:22:20|2362.04|2350.54|2361.91|2350.41|2362.04|2350.54|2361.9|2350.4|4
1736054550000|2025-01-05 05:22:30|2361.89|2350.39|2360.98|2349.48|2361.89|2350.39|2360.98|2349.48|12
1736054560000|2025-01-05 05:22:40|2361.06|2349.56|2360.89|2349.39|2361.22|2349.72|2360.88|2349.38|18
1736054570000|2025-01-05 05:22:50|2360.96|2349.46|2361.12|2349.62|2361.32|2349.82|2360.9|2349.4|9
1736054580000|2025-01-05 05:23:00|2361.13|2349.63|2361.4|2349.9|2361.57|2350.07|2361.08|2349.58|15
1736054590000|2025-01-05 05:23:10|2361.39|2349.89|2361.61|2350.11|2361.61|2350.11|2361.2|2349.7|14
1736054600000|2025-01-05 05:23:20|2361.65|2350.15|2361.41|2349.91|2361.69|2350.19|2361.41|2349.91|10
1736054610000|2025-01-05 05:23:30|2361.11|2349.61|2361.07|2349.57|2361.11|2349.61|2361.07|2349.57|5
1736054620000|2025-01-05 05:23:40|2361.06|2349.56|2360.69|2349.19|2361.06|2349.56|2360.69|2349.19|5
1736054630000|2025-01-05 05:23:50|2360.81|2349.31|2359.64|2348.14|2361.1|2349.6|2359.64|2348.14|5
1736054640000|2025-01-05 05:24:00|2359.39|2347.89|2358.83|2347.33|2359.39|2347.89|2358.83|2347.33|15
1736054650000|2025-01-05 05:24:10|2358.79|2347.29|2358.2|2346.7|2358.79|2347.29|2358.2|2346.7|18
1736054660000|2025-01-05 05:24:20|2358.19|2346.69|2357.42|2345.92|2358.3|2346.8|2357.42|2345.92|14
1736054670000|2025-01-05 05:24:30|2357.38|2345.88|2357.18|2345.68|2357.38|2345.88|2356.98|2345.48|10
1736054680000|2025-01-05 05:24:40|2357.09|2345.59|2357.31|2345.81|2357.31|2345.81|2356.7|2345.2|22
1736054690000|2025-01-05 05:24:50|2357.35|2345.85|2357.89|2346.39|2357.99|2346.49|2357.19|2345.69|14
1736054700000|2025-01-05 05:25:00|2357.86|2346.36|2357.86|2346.36|2357.92|2346.42|2357.86|2346.36|3
1736054710000|2025-01-05 05:25:10|2357.88|2346.38|2358.22|2346.72|2358.41|2346.91|2357.88|2346.38|14
1736054720000|2025-01-05 05:25:20|2358.19|2346.69|2358.04|2346.54|2358.19|2346.69|2358.03|2346.53|10
1736054730000|2025-01-05 05:25:30|2358.03|2346.53|2357.18|2345.68|2358.03|2346.53|2357.18|2345.68|17
1736054740000|2025-01-05 05:25:40|2357.17|2345.67|2360|2348.5|2360|2348.5|2357.17|2345.67|23
1736054750000|2025-01-05 05:25:50|2359.88|2348.38|2360.14|2348.64|2360.14|2348.64|2359.61|2348.11|17
1736054760000|2025-01-05 05:26:00|2360.02|2348.52|2360.45|2348.95|2360.46|2348.96|2360.02|2348.52|14
1736054770000|2025-01-05 05:26:10|2360.39|2348.89|2360.46|2348.96|2360.46|2348.96|2360.39|2348.89|4
1736054800000|2025-01-05 05:26:40|2361.54|2350.04|2361.54|2350.04|2361.54|2350.04|2361.54|2350.04|1
1736054810000|2025-01-05 05:26:50|2362.15|2350.65|2362.74|2351.24|2362.85|2351.35|2362.15|2350.65|11
1736054820000|2025-01-05 05:27:00|2362.51|2351.01|2363.02|2351.52|2363.04|2351.54|2362.48|2350.98|9
1736054830000|2025-01-05 05:27:10|2363.01|2351.51|2362.23|2350.73|2363.01|2351.51|2362.21|2350.71|15
1736054840000|2025-01-05 05:27:20|2362.22|2350.72|2362.46|2350.96|2362.46|2350.96|2362.22|2350.72|12
1736054850000|2025-01-05 05:27:30|2362.53|2351.03|2363.12|2351.62|2363.12|2351.62|2362.53|2351.03|7
1736054860000|2025-01-05 05:27:40|2363.08|2351.58|2362.51|2351.01|2363.08|2351.58|2362.14|2350.64|11
1736054870000|2025-01-05 05:27:50|2362.49|2350.99|2362.43|2350.93|2362.49|2350.99|2362.29|2350.79|9
1736054880000|2025-01-05 05:28:00|2362.44|2350.94|2362.18|2350.68|2362.56|2351.06|2362.18|2350.68|9
1736054890000|2025-01-05 05:28:10|2362.14|2350.64|2361.81|2350.31|2362.14|2350.64|2361.67|2350.17|14
1736054900000|2025-01-05 05:28:20|2361.77|2350.27|2361.78|2350.28|2361.78|2350.28|2361.67|2350.17|5
1736054910000|2025-01-05 05:28:30|2361.77|2350.27|2361.65|2350.15|2361.78|2350.28|2361.65|2350.15|9
1736054920000|2025-01-05 05:28:40|2361.67|2350.17|2361.74|2350.24|2361.8|2350.3|2361.67|2350.17|8
1736054930000|2025-01-05 05:28:50|2361.79|2350.29|2361.75|2350.25|2361.79|2350.29|2361.75|2350.25|2
1736054940000|2025-01-05 05:29:00|2361.74|2350.24|2361.74|2350.24|2361.74|2350.24|2361.74|2350.24|1
1736054950000|2025-01-05 05:29:10|2361.84|2350.34|2361.81|2350.31|2361.86|2350.36|2361.74|2350.24|6
1736054960000|2025-01-05 05:29:20|2361.82|2350.32|2361.71|2350.21|2361.82|2350.32|2361.71|2350.21|6
1736054970000|2025-01-05 05:29:30|2361.7|2350.2|2361.69|2350.19|2361.7|2350.2|2361.69|2350.19|2
1736054990000|2025-01-05 05:29:50|2361.68|2350.18|2361.58|2350.08|2361.68|2350.18|2361.58|2350.08|8
1736055000000|2025-01-05 05:30:00|2361.34|2349.84|2360.8|2349.3|2361.34|2349.84|2360.61|2349.11|21
1736055010000|2025-01-05 05:30:10|2360.85|2349.35|2361.09|2349.59|2361.09|2349.59|2360.85|2349.35|7
1736055020000|2025-01-05 05:30:20|2361.06|2349.56|2361.64|2350.14|2361.68|2350.18|2361.04|2349.54|10
1736055030000|2025-01-05 05:30:30|2361.65|2350.15|2361.48|2349.98|2361.83|2350.33|2361.26|2349.76|10
1736055040000|2025-01-05 05:30:40|2361.54|2350.04|2362.6|2351.1|2362.6|2351.1|2361.54|2350.04|9
1736055050000|2025-01-05 05:30:50|2362.61|2351.11|2363.28|2351.78|2363.33|2351.83|2362.6|2351.1|9
1736055060000|2025-01-05 05:31:00|2363.3|2351.8|2363.45|2351.95|2363.45|2351.95|2363.3|2351.8|4
1736055070000|2025-01-05 05:31:10|2364.13|2352.63|2365.28|2353.78|2365.28|2353.78|2364.13|2352.63|5
1736055080000|2025-01-05 05:31:20|2364.99|2353.49|2364.78|2353.28|2364.99|2353.49|2364.68|2353.18|4
1736055090000|2025-01-05 05:31:30|2364.76|2353.26|2364.97|2353.47|2364.97|2353.47|2364.72|2353.22|12
1736055100000|2025-01-05 05:31:40|2364.69|2353.19|2364.88|2353.38|2364.88|2353.38|2364.69|2353.19|11
1736055110000|2025-01-05 05:31:50|2365.19|2353.69|2365.17|2353.67|2365.22|2353.72|2365.17|2353.67|6
1736055120000|2025-01-05 05:32:00|2365.09|2353.59|2364.75|2353.25|2365.2|2353.7|2364.75|2353.25|6
1736055130000|2025-01-05 05:32:10|2364.76|2353.26|2364.78|2353.28|2364.81|2353.31|2364.7|2353.2|12
1736055140000|2025-01-05 05:32:20|2364.32|2352.82|2363.74|2352.24|2364.32|2352.82|2363.74|2352.24|11
1736055150000|2025-01-05 05:32:30|2363.71|2352.21|2362.87|2351.37|2363.71|2352.21|2362.87|2351.37|13
1736055160000|2025-01-05 05:32:40|2362.83|2351.33|2362.81|2351.31|2362.85|2351.35|2362.81|2351.31|5
1736055170000|2025-01-05 05:32:50|2363.1|2351.6|2363.32|2351.82|2363.33|2351.83|2363.06|2351.56|8
1736055180000|2025-01-05 05:33:00|2363.28|2351.78|2362.62|2351.12|2363.28|2351.78|2362.62|2351.12|13
1736055190000|2025-01-05 05:33:10|2363.01|2351.51|2362.89|2351.39|2363.07|2351.57|2362.88|2351.38|10
1736055200000|2025-01-05 05:33:20|2362.87|2351.37|2362.22|2350.72|2362.87|2351.37|2362.22|2350.72|10
1736055210000|2025-01-05 05:33:30|2362.18|2350.68|2361.38|2349.88|2362.18|2350.68|2361.38|2349.88|18
1736055220000|2025-01-05 05:33:40|2361.31|2349.81|2361.93|2350.43|2361.94|2350.44|2361.31|2349.81|9
1736055230000|2025-01-05 05:33:50|2362.04|2350.54|2361.97|2350.47|2362.04|2350.54|2361.91|2350.41|7
1736055240000|2025-01-05 05:34:00|2361.94|2350.44|2361.29|2349.79|2361.94|2350.44|2361.29|2349.79|10
1736055250000|2025-01-05 05:34:10|2360.94|2349.44|2362.79|2351.29|2362.79|2351.29|2360.7|2349.2|18
1736055260000|2025-01-05 05:34:20|2362.78|2351.28|2362.82|2351.32|2362.82|2351.32|2362.72|2351.22|12
1736055270000|2025-01-05 05:34:30|2362.97|2351.47|2362.95|2351.45|2364.02|2352.52|2362.95|2351.45|11
1736055280000|2025-01-05 05:34:40|2362.88|2351.38|2362.64|2351.14|2362.88|2351.38|2362.64|2351.14|7
1736055290000|2025-01-05 05:34:50|2362.63|2351.13|2362.55|2351.05|2362.63|2351.13|2362.55|2351.05|6
1736055300000|2025-01-05 05:35:00|2362.52|2351.02|2361.2|2349.7|2362.52|2351.02|2361.2|2349.7|19
1736055310000|2025-01-05 05:35:10|2360.66|2349.16|2359.41|2347.91|2360.66|2349.16|2359.41|2347.91|16
1736055320000|2025-01-05 05:35:20|2359.4|2347.9|2358.3|2346.8|2359.4|2347.9|2358.3|2346.8|11
1736055330000|2025-01-05 05:35:30|2358.27|2346.77|2358.17|2346.67|2358.55|2347.05|2358.09|2346.59|21
1736055340000|2025-01-05 05:35:40|2358.16|2346.66|2358.24|2346.74|2358.26|2346.76|2357.9|2346.4|23
1736055350000|2025-01-05 05:35:50|2358.12|2346.62|2357.87|2346.37|2358.24|2346.74|2357.75|2346.25|15
1736055360000|2025-01-05 05:36:00|2357.75|2346.25|2357.87|2346.37|2358.16|2346.66|2357.72|2346.22|15
1736055370000|2025-01-05 05:36:10|2357.95|2346.45|2357.87|2346.37|2358.27|2346.77|2357.87|2346.37|15
1736055380000|2025-01-05 05:36:20|2357.8|2346.3|2357.04|2345.54|2357.8|2346.3|2356.8|2345.3|20
1736055390000|2025-01-05 05:36:30|2356.88|2345.38|2356.2|2344.7|2357|2345.5|2356.2|2344.7|19
1736055400000|2025-01-05 05:36:40|2356.16|2344.66|2355.13|2343.63|2356.16|2344.66|2355.13|2343.63|18
1736055410000|2025-01-05 05:36:50|2355.12|2343.62|2354.96|2343.46|2355.25|2343.75|2354.96|2343.46|22
1736055420000|2025-01-05 05:37:00|2354.93|2343.43|2354.07|2342.57|2354.93|2343.43|2354.07|2342.57|14
1736055430000|2025-01-05 05:37:10|2354.18|2342.68|2353.69|2342.19|2354.18|2342.68|2353.67|2342.17|20
1736055440000|2025-01-05 05:37:20|2353.65|2342.15|2353.56|2342.06|2353.83|2342.33|2353.34|2341.84|14
1736055450000|2025-01-05 05:37:30|2353.52|2342.02|2354.11|2342.61|2354.15|2342.65|2353.42|2341.92|20
1736055460000|2025-01-05 05:37:40|2353.94|2342.44|2353.58|2342.08|2353.99|2342.49|2353.58|2342.08|23
1736055470000|2025-01-05 05:37:50|2353.7|2342.2|2353.46|2341.96|2353.7|2342.2|2353.46|2341.96|7
1736055480000|2025-01-05 05:38:00|2353.45|2341.95|2353.03|2341.53|2353.51|2342.01|2353.03|2341.53|14
1736055490000|2025-01-05 05:38:10|2352.98|2341.48|2353.09|2341.59|2353.22|2341.72|2352.98|2341.48|11
1736055500000|2025-01-05 05:38:20|2353.15|2341.65|2354.15|2342.65|2354.15|2342.65|2353.15|2341.65|22
1736055530000|2025-01-05 05:38:50|2355.07|2343.57|2355.8|2344.3|2355.8|2344.3|2355.07|2343.57|4
1736055540000|2025-01-05 05:39:00|2355.95|2344.45|2355.98|2344.48|2355.98|2344.48|2355.84|2344.34|6
1736055610000|2025-01-05 05:40:10|2356.21|2344.71|2356.45|2344.95|2356.45|2344.95|2356.21|2344.71|5
1736055630000|2025-01-05 05:40:30|2356.21|2344.71|2356.03|2344.53|2356.34|2344.84|2355.85|2344.35|9
1736055640000|2025-01-05 05:40:40|2355.97|2344.47|2355.97|2344.47|2356.08|2344.58|2355.75|2344.25|12
1736055650000|2025-01-05 05:40:50|2355.98|2344.48|2356.34|2344.84|2356.34|2344.84|2355.98|2344.48|8
1736055660000|2025-01-05 05:41:00|2356.41|2344.91|2356.42|2344.92|2356.45|2344.95|2356.4|2344.9|6
1736055670000|2025-01-05 05:41:10|2356.43|2344.93|2356.45|2344.95|2356.45|2344.95|2356.43|2344.93|2
1736055770000|2025-01-05 05:42:50|2356.59|2345.09|2356.74|2345.24|2356.74|2345.24|2356.59|2345.09|2
1736055870000|2025-01-05 05:44:30|2356.72|2345.22|2356.74|2345.24|2356.74|2345.24|2356.72|2345.22|2
1736055880000|2025-01-05 05:44:40|2356.72|2345.22|2356.62|2345.12|2356.72|2345.22|2356.42|2344.92|11
1736055890000|2025-01-05 05:44:50|2356.64|2345.14|2356.74|2345.24|2356.74|2345.24|2356.64|2345.14|6
1736055900000|2025-01-05 05:45:00|2356.65|2345.15|2356.27|2344.77|2356.65|2345.15|2356.27|2344.77|4
1736055910000|2025-01-05 05:45:10|2356.15|2344.65|2355.52|2344.02|2356.15|2344.65|2355.36|2343.86|14
1736055920000|2025-01-05 05:45:20|2355.48|2343.98|2356.25|2344.75|2356.31|2344.81|2355.4|2343.9|17
1736055930000|2025-01-05 05:45:30|2356.24|2344.74|2356.63|2345.13|2356.66|2345.16|2356.21|2344.71|16
1736055940000|2025-01-05 05:45:40|2356.64|2345.14|2356.74|2345.24|2356.74|2345.24|2356.63|2345.13|10
1736055980000|2025-01-05 05:46:20|2356.66|2345.16|2356.52|2345.02|2356.66|2345.16|2356.52|2345.02|2
1736055990000|2025-01-05 05:46:30|2356.55|2345.05|2356.52|2345.02|2356.62|2345.12|2356.52|2345.02|7
1736056000000|2025-01-05 05:46:40|2356.53|2345.03|2356.08|2344.58|2356.59|2345.09|2356.08|2344.58|6
1736056010000|2025-01-05 05:46:50|2356.09|2344.59|2355.87|2344.37|2356.11|2344.61|2355.87|2344.37|13
1736056020000|2025-01-05 05:47:00|2355.84|2344.34|2355.75|2344.25|2355.84|2344.34|2355.56|2344.06|18
1736056030000|2025-01-05 05:47:10|2355.63|2344.13|2355.07|2343.57|2355.66|2344.16|2355.03|2343.53|11
1736056040000|2025-01-05 05:47:20|2355.13|2343.63|2355.45|2343.95|2355.88|2344.38|2355.13|2343.63|11
1736056050000|2025-01-05 05:47:30|2355.48|2343.98|2355.3|2343.8|2355.52|2344.02|2355.3|2343.8|8
1736056060000|2025-01-05 05:47:40|2355.29|2343.79|2355.12|2343.62|2355.29|2343.79|2355.12|2343.62|6
1736056070000|2025-01-05 05:47:50|2355.08|2343.58|2354.89|2343.39|2355.35|2343.85|2354.89|2343.39|13
1736056080000|2025-01-05 05:48:00|2354.86|2343.36|2354.92|2343.42|2354.92|2343.42|2354.8|2343.3|7
1736056090000|2025-01-05 05:48:10|2354.98|2343.48|2355.09|2343.59|2355.87|2344.37|2354.95|2343.45|12
1736056100000|2025-01-05 05:48:20|2354.88|2343.38|2354.37|2342.87|2354.88|2343.38|2354.37|2342.87|11
1736056110000|2025-01-05 05:48:30|2354.45|2342.95|2353.93|2342.43|2354.45|2342.95|2353.87|2342.37|13
1736056120000|2025-01-05 05:48:40|2353.89|2342.39|2353.85|2342.35|2353.89|2342.39|2353.85|2342.35|2
1736056130000|2025-01-05 05:48:50|2353.81|2342.31|2352.53|2341.03|2353.81|2342.31|2352.53|2341.03|13
1736056140000|2025-01-05 05:49:00|2352.49|2340.99|2352.35|2340.85|2352.62|2341.12|2352.35|2340.85|18
1736056150000|2025-01-05 05:49:10|2352.36|2340.86|2353.09|2341.59|2353.27|2341.77|2352.34|2340.84|18
1736056160000|2025-01-05 05:49:20|2353.08|2341.58|2352.99|2341.49|2353.09|2341.59|2352.99|2341.49|10
1736056170000|2025-01-05 05:49:30|2352.6|2341.1|2351.93|2340.43|2352.6|2341.1|2351.93|2340.43|12
1736056180000|2025-01-05 05:49:40|2351.92|2340.42|2351.38|2339.88|2351.92|2340.42|2351.38|2339.88|9
1736056190000|2025-01-05 05:49:50|2351.37|2339.87|2350.37|2338.87|2351.37|2339.87|2350.37|2338.87|15
1736056210000|2025-01-05 05:50:10|2350.4|2338.9|2348.27|2336.77|2350.4|2338.9|2348.27|2336.77|15
1736056220000|2025-01-05 05:50:20|2348.1|2336.6|2347.84|2336.34|2348.1|2336.6|2347.84|2336.34|11
1736056230000|2025-01-05 05:50:30|2347.8|2336.3|2347.03|2335.53|2347.8|2336.3|2347.03|2335.53|16
1736056240000|2025-01-05 05:50:40|2346.99|2335.49|2347.36|2335.86|2347.44|2335.94|2346.99|2335.49|18
1736056250000|2025-01-05 05:50:50|2347.32|2335.82|2347.97|2336.47|2348|2336.5|2347|2335.5|23
1736056260000|2025-01-05 05:51:00|2348.02|2336.52|2349.02|2337.52|2349.76|2338.26|2348.02|2336.52|19
1736056270000|2025-01-05 05:51:10|2349.05|2337.55|2348.86|2337.36|2349.05|2337.55|2348.79|2337.29|14
1736056280000|2025-01-05 05:51:20|2348.84|2337.34|2348.09|2336.59|2348.98|2337.48|2348.09|2336.59|16
1736056290000|2025-01-05 05:51:30|2348.05|2336.55|2347.75|2336.25|2348.05|2336.55|2347.75|2336.25|5
1736056300000|2025-01-05 05:51:40|2347.93|2336.43|2348.02|2336.52|2348.13|2336.63|2347.93|2336.43|8
1736056310000|2025-01-05 05:51:50|2347.98|2336.48|2347.75|2336.25|2347.98|2336.48|2347.75|2336.25|7
1736056340000|2025-01-05 05:52:20|2348.11|2336.61|2348.07|2336.57|2348.23|2336.73|2348.07|2336.57|5
1736056350000|2025-01-05 05:52:30|2348.19|2336.69|2348.77|2337.27|2348.83|2337.33|2348.19|2336.69|9
1736056360000|2025-01-05 05:52:40|2348.42|2336.92|2348.83|2337.33|2348.83|2337.33|2348.42|2336.92|7
1736056370000|2025-01-05 05:52:50|2348.82|2337.32|2348.83|2337.33|2348.83|2337.33|2348.78|2337.28|6
1736056380000|2025-01-05 05:53:00|2348.78|2337.28|2348.81|2337.31|2348.81|2337.31|2348.54|2337.04|15
1736056390000|2025-01-05 05:53:10|2348.83|2337.33|2348.83|2337.33|2348.83|2337.33|2348.83|2337.33|1
1736056410000|2025-01-05 05:53:30|2348.98|2337.48|2350.39|2338.89|2350.39|2338.89|2348.98|2337.48|6
1736056470000|2025-01-05 05:54:30|2350.56|2339.06|2350.72|2339.22|2350.72|2339.22|2350.56|2339.06|2
1736056510000|2025-01-05 05:55:10|2351.18|2339.68|2351.65|2340.15|2351.65|2340.15|2351.18|2339.68|2
1736056530000|2025-01-05 05:55:30|2351.56|2340.06|2351.54|2340.04|2351.56|2340.06|2351.54|2340.04|2
1736056540000|2025-01-05 05:55:40|2351.55|2340.05|2351.65|2340.15|2351.65|2340.15|2351.55|2340.05|3
1736056550000|2025-01-05 05:55:50|2351.57|2340.07|2351.58|2340.08|2351.58|2340.08|2351.57|2340.07|2
1736056560000|2025-01-05 05:56:00|2351.59|2340.09|2351.4|2339.9|2351.59|2340.09|2351.35|2339.85|8
1736056570000|2025-01-05 05:56:10|2351.42|2339.92|2351.21|2339.71|2351.42|2339.92|2350.81|2339.31|8
1736056580000|2025-01-05 05:56:20|2351.16|2339.66|2350.21|2338.71|2351.16|2339.66|2350.17|2338.67|18
1736056590000|2025-01-05 05:56:30|2350.22|2338.72|2351.35|2339.85|2351.41|2339.91|2350.22|2338.72|16
1736056600000|2025-01-05 05:56:40|2351.31|2339.81|2351.4|2339.9|2351.4|2339.9|2350.97|2339.47|8
1736056610000|2025-01-05 05:56:50|2351.35|2339.85|2351.48|2339.98|2351.57|2340.07|2351.35|2339.85|8
1736056620000|2025-01-05 05:57:00|2351.43|2339.93|2350.58|2339.08|2351.43|2339.93|2350.58|2339.08|9
1736056630000|2025-01-05 05:57:10|2350.54|2339.04|2350.08|2338.58|2350.54|2339.04|2350.02|2338.52|11
1736056640000|2025-01-05 05:57:20|2349.97|2338.47|2350.79|2339.29|2350.89|2339.39|2349.97|2338.47|16
1736056650000|2025-01-05 05:57:30|2350.72|2339.22|2351.54|2340.04|2351.59|2340.09|2350.72|2339.22|9
1736056660000|2025-01-05 05:57:40|2351.41|2339.91|2351.43|2339.93|2351.43|2339.93|2351.41|2339.91|5
1736056670000|2025-01-05 05:57:50|2351.32|2339.82|2351.26|2339.76|2351.35|2339.85|2351.26|2339.76|4
1736056680000|2025-01-05 05:58:00|2351.32|2339.82|2351.47|2339.97|2351.56|2340.06|2350.82|2339.32|11
1736056690000|2025-01-05 05:58:10|2351.44|2339.94|2351|2339.5|2351.44|2339.94|2350.95|2339.45|10
1736056700000|2025-01-05 05:58:20|2350.99|2339.49|2351.39|2339.89|2351.4|2339.9|2350.99|2339.49|9
1736056710000|2025-01-05 05:58:30|2351.41|2339.91|2351.41|2339.91|2351.41|2339.91|2351.41|2339.91|1
1736056720000|2025-01-05 05:58:40|2351.39|2339.89|2351.39|2339.89|2351.39|2339.89|2351.39|2339.89|1
1736056740000|2025-01-05 05:59:00|2351.41|2339.91|2351.23|2339.73|2351.41|2339.91|2350.93|2339.43|9
1736056750000|2025-01-05 05:59:10|2351.11|2339.61|2350.32|2338.82|2351.11|2339.61|2350.03|2338.53|19
1736056760000|2025-01-05 05:59:20|2350.2|2338.7|2349.94|2338.44|2350.54|2339.04|2349.73|2338.23|18
1736056770000|2025-01-05 05:59:30|2350.05|2338.55|2350.21|2338.71|2350.36|2338.86|2350.02|2338.52|14
1736056780000|2025-01-05 05:59:40|2350.2|2338.7|2350.18|2338.68|2350.23|2338.73|2350.16|2338.66|10
1736056790000|2025-01-05 05:59:50|2350.17|2338.67|2350.53|2339.03|2350.58|2339.08|2350.05|2338.55|11
1736056800000|2025-01-05 06:00:00|2350.56|2339.06|2350.77|2339.27|2351.25|2339.75|2350.53|2339.03|18
1736056810000|2025-01-05 06:00:10|2350.89|2339.39|2350.06|2338.56|2350.89|2339.39|2350.06|2338.56|18
1736056820000|2025-01-05 06:00:20|2350.02|2338.52|2349.82|2338.32|2350.02|2338.52|2349.67|2338.17|18
1736056830000|2025-01-05 06:00:30|2349.81|2338.31|2350.25|2338.75|2350.28|2338.78|2349.81|2338.31|5
1736056840000|2025-01-05 06:00:40|2350.85|2339.35|2350.92|2339.42|2350.92|2339.42|2350.81|2339.31|3
1736056850000|2025-01-05 06:00:50|2351.08|2339.58|2351.4|2339.9|2351.41|2339.91|2351.02|2339.52|15
1736056860000|2025-01-05 06:01:00|2351.39|2339.89|2351.04|2339.54|2351.4|2339.9|2350.78|2339.28|19
1736056870000|2025-01-05 06:01:10|2351.07|2339.57|2351.24|2339.74|2351.34|2339.84|2351.04|2339.54|14
1736056880000|2025-01-05 06:01:20|2351.23|2339.73|2351.11|2339.61|2351.24|2339.74|2351.05|2339.55|15
1736056890000|2025-01-05 06:01:30|2350.94|2339.44|2350.7|2339.2|2350.98|2339.48|2350.7|2339.2|17
1736056900000|2025-01-05 06:01:40|2350.65|2339.15|2349.99|2338.49|2350.65|2339.15|2349.99|2338.49|12
1736056910000|2025-01-05 06:01:50|2349.98|2338.48|2349.63|2338.13|2349.98|2338.48|2349.63|2338.13|6
1736056920000|2025-01-05 06:02:00|2348.69|2337.19|2347.97|2336.47|2348.69|2337.19|2347.97|2336.47|15
1736056930000|2025-01-05 06:02:10|2347.96|2336.46|2347.75|2336.25|2347.96|2336.46|2347.75|2336.25|7
1736056990000|2025-01-05 06:03:10|2346.59|2335.09|2346.03|2334.53|2346.59|2335.09|2345.92|2334.42|14
1736057000000|2025-01-05 06:03:20|2346.04|2334.54|2346.73|2335.23|2346.97|2335.47|2346.04|2334.54|24
1736057010000|2025-01-05 06:03:30|2346.45|2334.95|2346.68|2335.18|2346.68|2335.18|2346.32|2334.82|17
1736057020000|2025-01-05 06:03:40|2346.7|2335.2|2345.92|2334.42|2346.7|2335.2|2345.92|2334.42|15
1736057030000|2025-01-05 06:03:50|2345.88|2334.38|2345.74|2334.24|2346|2334.5|2345.74|2334.24|16
1736057040000|2025-01-05 06:04:00|2345.7|2334.2|2345.53|2334.03|2345.7|2334.2|2345.5|2334|12
1736057050000|2025-01-05 06:04:10|2345.5|2334|2345.38|2333.88|2345.5|2334|2345.38|2333.88|5
1736057060000|2025-01-05 06:04:20|2345.41|2333.91|2346.14|2334.64|2346.14|2334.64|2345.4|2333.9|13
1736057070000|2025-01-05 06:04:30|2346.15|2334.65|2345.66|2334.16|2346.31|2334.81|2345.66|2334.16|7
1736057080000|2025-01-05 06:04:40|2345.65|2334.15|2346.24|2334.74|2346.24|2334.74|2345.55|2334.05|16
1736057090000|2025-01-05 06:04:50|2346.42|2334.92|2346.56|2335.06|2346.56|2335.06|2346.42|2334.92|19
1736057100000|2025-01-05 06:05:00|2346.55|2335.05|2345.81|2334.31|2346.55|2335.05|2345.81|2334.31|11
1736057110000|2025-01-05 06:05:10|2345.77|2334.27|2346.28|2334.78|2346.31|2334.81|2345.73|2334.23|13
1736057120000|2025-01-05 06:05:20|2346.27|2334.77|2345.91|2334.41|2346.27|2334.77|2345.8|2334.3|11
1736057130000|2025-01-05 06:05:30|2345.77|2334.27|2345.38|2333.88|2345.77|2334.27|2345.38|2333.88|7
1736057150000|2025-01-05 06:05:50|2345.39|2333.89|2345.62|2334.12|2345.63|2334.13|2345.39|2333.89|4
1736057160000|2025-01-05 06:06:00|2345.58|2334.08|2345.41|2333.91|2345.58|2334.08|2345.41|2333.91|6
1736057170000|2025-01-05 06:06:10|2345.38|2333.88|2345.38|2333.88|2345.38|2333.88|2345.38|2333.88|1
1736057240000|2025-01-05 06:07:20|2345.41|2333.91|2346.44|2334.94|2346.44|2334.94|2345.4|2333.9|8
1736057250000|2025-01-05 06:07:30|2346.5|2335|2346.56|2335.06|2346.56|2335.06|2346.5|2335|4
1736057310000|2025-01-05 06:08:30|2346.52|2335.02|2346.52|2335.02|2346.52|2335.02|2346.52|2335.02|1
1736057320000|2025-01-05 06:08:40|2346.53|2335.03|2345.94|2334.44|2346.56|2335.06|2345.94|2334.44|9
1736057330000|2025-01-05 06:08:50|2345.91|2334.41|2345.67|2334.17|2345.94|2334.44|2345.63|2334.13|15
1736057340000|2025-01-05 06:09:00|2345.71|2334.21|2345.38|2333.88|2345.71|2334.21|2345.38|2333.88|15
1736057370000|2025-01-05 06:09:30|2345.42|2333.92|2345.38|2333.88|2345.42|2333.92|2345.38|2333.88|3
1736057380000|2025-01-05 06:09:40|2345.41|2333.91|2345.5|2334|2345.56|2334.06|2345.41|2333.91|6
1736057390000|2025-01-05 06:09:50|2345.49|2333.99|2345.52|2334.02|2345.87|2334.37|2345.49|2333.99|11
1736057400000|2025-01-05 06:10:00|2345.44|2333.94|2345.38|2333.88|2345.44|2333.94|2345.38|2333.88|3
1736057440000|2025-01-05 06:10:40|2345.26|2333.76|2345.14|2333.64|2345.26|2333.76|2345.14|2333.64|2
1736057470000|2025-01-05 06:11:10|2344.3|2332.8|2343.45|2331.95|2344.3|2332.8|2343.45|2331.95|3
1736057490000|2025-01-05 06:11:30|2343.78|2332.28|2343.77|2332.27|2343.78|2332.28|2343.77|2332.27|2
1736057500000|2025-01-05 06:11:40|2343.76|2332.26|2343.45|2331.95|2343.76|2332.26|2343.45|2331.95|13
1736057510000|2025-01-05 06:11:50|2343.46|2331.96|2343.58|2332.08|2343.59|2332.09|2343.46|2331.96|7
1736057520000|2025-01-05 06:12:00|2343.59|2332.09|2343.54|2332.04|2343.59|2332.09|2343.54|2332.04|5
1736057530000|2025-01-05 06:12:10|2343.49|2331.99|2343.56|2332.06|2343.56|2332.06|2343.49|2331.99|7
1736057540000|2025-01-05 06:12:20|2343.55|2332.05|2343.55|2332.05|2343.57|2332.07|2343.55|2332.05|6
1736057550000|2025-01-05 06:12:30|2343.56|2332.06|2342.3|2330.8|2343.56|2332.06|2341.67|2330.17|14
1736057560000|2025-01-05 06:12:40|2342.4|2330.9|2342.03|2330.53|2342.87|2331.37|2342.03|2330.53|24
1736057570000|2025-01-05 06:12:50|2342.09|2330.59|2341.97|2330.47|2342.15|2330.65|2341.91|2330.41|17
1736057580000|2025-01-05 06:13:00|2342.02|2330.52|2341.66|2330.16|2342.02|2330.52|2341.66|2330.16|23
1736057590000|2025-01-05 06:13:10|2341.64|2330.14|2341.97|2330.47|2342.06|2330.56|2341.64|2330.14|21
1736057600000|2025-01-05 06:13:20|2341.82|2330.32|2341.95|2330.45|2342.06|2330.56|2341.82|2330.32|28
1736057610000|2025-01-05 06:13:30|2341.96|2330.46|2342.06|2330.56|2342.06|2330.56|2341.96|2330.46|6
1736057620000|2025-01-05 06:13:40|2343.23|2331.73|2344.26|2332.76|2344.26|2332.76|2343.23|2331.73|2
1736057630000|2025-01-05 06:13:50|2344.17|2332.67|2344.06|2332.56|2344.18|2332.68|2343.93|2332.43|20
1736057640000|2025-01-05 06:14:00|2344.04|2332.54|2344.33|2332.83|2344.34|2332.84|2343.94|2332.44|27
1736057650000|2025-01-05 06:14:10|2344.32|2332.82|2344.22|2332.72|2344.32|2332.82|2344.22|2332.72|7
1736057660000|2025-01-05 06:14:20|2344.23|2332.73|2344.41|2332.91|2344.41|2332.91|2344.23|2332.73|10
1736057670000|2025-01-05 06:14:30|2344.23|2332.73|2344.29|2332.79|2344.3|2332.8|2344.23|2332.73|7
1736057680000|2025-01-05 06:14:40|2344.3|2332.8|2344.53|2333.03|2344.54|2333.04|2344.3|2332.8|14
1736057690000|2025-01-05 06:14:50|2344.41|2332.91|2344.35|2332.85|2344.41|2332.91|2344.3|2332.8|9
1736057700000|2025-01-05 06:15:00|2344.36|2332.86|2344.49|2332.99|2344.49|2332.99|2344.25|2332.75|27
1736057710000|2025-01-05 06:15:10|2344.53|2333.03|2344.54|2333.04|2344.54|2333.04|2344.53|2333.03|2
1736057720000|2025-01-05 06:15:20|2344.35|2332.85|2344.32|2332.82|2344.43|2332.93|2344.32|2332.82|6
1736057730000|2025-01-05 06:15:30|2344.36|2332.86|2344.43|2332.93|2344.43|2332.93|2344.33|2332.83|14
1736057740000|2025-01-05 06:15:40|2344.42|2332.92|2344.54|2333.04|2344.54|2333.04|2344.4|2332.9|12
1736057750000|2025-01-05 06:15:50|2345.01|2333.51|2345.47|2333.97|2345.47|2333.97|2345.01|2333.51|2
1736057780000|2025-01-05 06:16:20|2345.36|2333.86|2345.36|2333.86|2345.39|2333.89|2345.22|2333.72|9
1736057790000|2025-01-05 06:16:30|2345.47|2333.97|2345.47|2333.97|2345.47|2333.97|2345.47|2333.97|1
1736057810000|2025-01-05 06:16:50|2345.25|2333.75|2345.19|2333.69|2345.34|2333.84|2345.14|2333.64|16
1736057820000|2025-01-05 06:17:00|2345.18|2333.68|2345.47|2333.97|2345.47|2333.97|2345.18|2333.68|12
1736057830000|2025-01-05 06:17:10|2345.26|2333.76|2345.23|2333.73|2345.47|2333.97|2345.23|2333.73|7
1736057840000|2025-01-05 06:17:20|2345.24|2333.74|2345.47|2333.97|2345.47|2333.97|2345.23|2333.73|19
1736057850000|2025-01-05 06:17:30|2345.46|2333.96|2345.27|2333.77|2345.46|2333.96|2345.24|2333.74|5
1736057860000|2025-01-05 06:17:40|2345.36|2333.86|2345.46|2333.96|2345.46|2333.96|2345.33|2333.83|14
1736057870000|2025-01-05 06:17:50|2345.18|2333.68|2345.25|2333.75|2345.27|2333.77|2345.17|2333.67|9
1736057880000|2025-01-05 06:18:00|2345.27|2333.77|2345.47|2333.97|2345.47|2333.97|2345.27|2333.77|11
1736057890000|2025-01-05 06:18:10|2345.43|2333.93|2345.47|2333.97|2345.47|2333.97|2345.43|2333.93|3
1736057950000|2025-01-05 06:19:10|2346.1|2334.6|2346.73|2335.23|2346.73|2335.23|2346.1|2334.6|2
1736058090000|2025-01-05 06:21:30|2346.88|2335.38|2347.6|2336.1|2347.6|2336.1|2346.88|2335.38|5
1736058120000|2025-01-05 06:22:00|2347.57|2336.07|2346.91|2335.41|2347.57|2336.07|2346.84|2335.34|11
1736058130000|2025-01-05 06:22:10|2346.65|2335.15|2345.2|2333.7|2346.82|2335.32|2345.2|2333.7|24
1736058140000|2025-01-05 06:22:20|2345.31|2333.81|2345.35|2333.85|2345.81|2334.31|2345.31|2333.81|29
1736058150000|2025-01-05 06:22:30|2345.4|2333.9|2345.62|2334.12|2345.79|2334.29|2345.4|2333.9|23
1736058160000|2025-01-05 06:22:40|2345.6|2334.1|2347|2335.5|2347.08|2335.58|2345.55|2334.05|15
1736058170000|2025-01-05 06:22:50|2347.05|2335.55|2347.42|2335.92|2347.43|2335.93|2347.01|2335.51|19
1736058180000|2025-01-05 06:23:00|2347.43|2335.93|2347.6|2336.1|2347.6|2336.1|2347.43|2335.93|7
1736058190000|2025-01-05 06:23:10|2347.59|2336.09|2347.68|2336.18|2348.44|2336.94|2347.42|2335.92|12
1736058200000|2025-01-05 06:23:20|2347.6|2336.1|2347.82|2336.32|2348.01|2336.51|2347.6|2336.1|26
1736058210000|2025-01-05 06:23:30|2347.91|2336.41|2347.96|2336.46|2348.02|2336.52|2347.19|2335.69|24
1736058220000|2025-01-05 06:23:40|2347.94|2336.44|2348.52|2337.02|2348.74|2337.24|2347.94|2336.44|17
1736058230000|2025-01-05 06:23:50|2347.99|2336.49|2347.26|2335.76|2347.99|2336.49|2347.26|2335.76|4
1736058240000|2025-01-05 06:24:00|2347.21|2335.71|2346.91|2335.41|2347.21|2335.71|2346.91|2335.41|15
1736058250000|2025-01-05 06:24:10|2346.69|2335.19|2346.99|2335.49|2347|2335.5|2346.56|2335.06|29
1736058260000|2025-01-05 06:24:20|2347.11|2335.61|2347.18|2335.68|2347.41|2335.91|2347.11|2335.61|8
1736058270000|2025-01-05 06:24:30|2347.42|2335.92|2347.21|2335.71|2347.42|2335.92|2347.15|2335.65|7
1736058280000|2025-01-05 06:24:40|2347.2|2335.7|2346.66|2335.16|2347.22|2335.72|2346.66|2335.16|11
1736058290000|2025-01-05 06:24:50|2346.89|2335.39|2345.79|2334.29|2346.89|2335.39|2345.79|2334.29|12
1736058300000|2025-01-05 06:25:00|2345.85|2334.35|2345.62|2334.12|2346.09|2334.59|2345.59|2334.09|16
1736058310000|2025-01-05 06:25:10|2345.38|2333.88|2345.97|2334.47|2345.97|2334.47|2345.32|2333.82|14
1736058320000|2025-01-05 06:25:20|2346.46|2334.96|2346.23|2334.73|2346.46|2334.96|2346.1|2334.6|17
1736058330000|2025-01-05 06:25:30|2346.24|2334.74|2346.36|2334.86|2346.53|2335.03|2346.24|2334.74|11
1736058340000|2025-01-05 06:25:40|2346.37|2334.87|2346.32|2334.82|2346.42|2334.92|2346.23|2334.73|7
1736058350000|2025-01-05 06:25:50|2346.35|2334.85|2346.83|2335.33|2346.83|2335.33|2345.93|2334.43|15
1736058360000|2025-01-05 06:26:00|2346.82|2335.32|2347.43|2335.93|2347.56|2336.06|2346.74|2335.24|14
1736058370000|2025-01-05 06:26:10|2347.37|2335.87|2347.51|2336.01|2347.66|2336.16|2347.37|2335.87|9
1736058380000|2025-01-05 06:26:20|2347.68|2336.18|2347.5|2336|2347.72|2336.22|2347.48|2335.98|11
1736058390000|2025-01-05 06:26:30|2347.72|2336.22|2347.52|2336.02|2347.72|2336.22|2347.45|2335.95|7
1736058400000|2025-01-05 06:26:40|2347.67|2336.17|2347.49|2335.99|2347.77|2336.27|2347.49|2335.99|17
1736058410000|2025-01-05 06:26:50|2347.7|2336.2|2347.52|2336.02|2347.75|2336.25|2347.51|2336.01|25
1736058420000|2025-01-05 06:27:00|2347.46|2335.96|2347.76|2336.26|2347.79|2336.29|2347.46|2335.96|20
1736058430000|2025-01-05 06:27:10|2348.2|2336.7|2347.41|2335.91|2348.2|2336.7|2347.38|2335.88|6
1736058440000|2025-01-05 06:27:20|2347.43|2335.93|2346.29|2334.79|2347.43|2335.93|2346.29|2334.79|9
1736058450000|2025-01-05 06:27:30|2346.28|2334.78|2346.62|2335.12|2346.71|2335.21|2346.28|2334.78|23
1736058460000|2025-01-05 06:27:40|2346.6|2335.1|2345.98|2334.48|2346.69|2335.19|2345.71|2334.21|18
1736058470000|2025-01-05 06:27:50|2345.99|2334.49|2346.17|2334.67|2346.28|2334.78|2345.88|2334.38|27
1736058480000|2025-01-05 06:28:00|2346.15|2334.65|2345.63|2334.13|2346.3|2334.8|2345.63|2334.13|21
1736058490000|2025-01-05 06:28:10|2345.6|2334.1|2345.43|2333.93|2345.6|2334.1|2345.15|2333.65|23
1736058500000|2025-01-05 06:28:20|2345.34|2333.84|2345.73|2334.23|2345.78|2334.28|2345.34|2333.84|20
1736058510000|2025-01-05 06:28:30|2345.69|2334.19|2345.47|2333.97|2345.8|2334.3|2345.26|2333.76|16
1736058520000|2025-01-05 06:28:40|2345.48|2333.98|2345.53|2334.03|2345.61|2334.11|2345.48|2333.98|19
1736058530000|2025-01-05 06:28:50|2345.54|2334.04|2345.68|2334.18|2345.68|2334.18|2345.5|2334|23
1736058540000|2025-01-05 06:29:00|2345.61|2334.11|2345.73|2334.23|2345.74|2334.24|2345.59|2334.09|28
1736058550000|2025-01-05 06:29:10|2345.69|2334.19|2346.24|2334.74|2346.42|2334.92|2345.63|2334.13|31
1736058560000|2025-01-05 06:29:20|2346.28|2334.78|2346.27|2334.77|2346.36|2334.86|2346.22|2334.72|15
1736058570000|2025-01-05 06:29:30|2346.07|2334.57|2345.76|2334.26|2346.22|2334.72|2345.75|2334.25|12
1736058580000|2025-01-05 06:29:40|2345.9|2334.4|2345.91|2334.41|2345.95|2334.45|2345.82|2334.32|26
1736058590000|2025-01-05 06:29:50|2345.93|2334.43|2345.8|2334.3|2345.95|2334.45|2345.75|2334.25|16
1736058600000|2025-01-05 06:30:00|2345.81|2334.31|2345.91|2334.41|2346.08|2334.58|2345.75|2334.25|8
1736058610000|2025-01-05 06:30:10|2346.66|2335.16|2347.73|2336.23|2347.73|2336.23|2346.66|2335.16|19
1736058620000|2025-01-05 06:30:20|2347.74|2336.24|2348.23|2336.73|2348.23|2336.73|2347.74|2336.24|19
1736058630000|2025-01-05 06:30:30|2348.22|2336.72|2347.66|2336.16|2348.23|2336.73|2347.61|2336.11|13
1736058640000|2025-01-05 06:30:40|2347.8|2336.3|2348.24|2336.74|2348.39|2336.89|2347.74|2336.24|17
1736058650000|2025-01-05 06:30:50|2348.21|2336.71|2348.46|2336.96|2348.59|2337.09|2348.21|2336.71|16
1736058660000|2025-01-05 06:31:00|2348.29|2336.79|2348.91|2337.41|2349.2|2337.7|2348.25|2336.75|22
1736058670000|2025-01-05 06:31:10|2349.12|2337.62|2349.82|2338.32|2349.94|2338.44|2349.07|2337.57|16
1736058680000|2025-01-05 06:31:20|2349.83|2338.33|2349.57|2338.07|2349.84|2338.34|2349.41|2337.91|11
1736058690000|2025-01-05 06:31:30|2349.67|2338.17|2349.94|2338.44|2349.94|2338.44|2349.62|2338.12|11
1736058700000|2025-01-05 06:31:40|2349.89|2338.39|2349.89|2338.39|2349.89|2338.39|2349.89|2338.39|1
1736058710000|2025-01-05 06:31:50|2349.9|2338.4|2349.92|2338.42|2349.92|2338.42|2349.9|2338.4|3
1736058720000|2025-01-05 06:32:00|2349.94|2338.44|2349.93|2338.43|2349.94|2338.44|2349.92|2338.42|3
1736058730000|2025-01-05 06:32:10|2349.94|2338.44|2349.94|2338.44|2349.94|2338.44|2349.94|2338.44|1
1736058740000|2025-01-05 06:32:20|2349.93|2338.43|2349.93|2338.43|2349.93|2338.43|2349.93|2338.43|1
1736058760000|2025-01-05 06:32:40|2349.94|2338.44|2349.94|2338.44|2349.94|2338.44|2349.94|2338.44|1
1736058870000|2025-01-05 06:34:30|2350.32|2338.82|2351|2339.5|2351|2339.5|2350.32|2338.82|5
1736058900000|2025-01-05 06:35:00|2351.05|2339.55|2353.05|2341.55|2353.05|2341.55|2351.05|2339.55|6
1736058910000|2025-01-05 06:35:10|2352.94|2341.44|2352.95|2341.45|2352.95|2341.45|2352.94|2341.44|2
1736058920000|2025-01-05 06:35:20|2352.98|2341.48|2353|2341.5|2353.05|2341.55|2352.98|2341.48|9
1736058930000|2025-01-05 06:35:30|2352.99|2341.49|2353.05|2341.55|2353.05|2341.55|2352.99|2341.49|5
1736058940000|2025-01-05 06:35:40|2353|2341.5|2353.05|2341.55|2353.05|2341.55|2353|2341.5|7
1736058950000|2025-01-05 06:35:50|2353.04|2341.54|2353.04|2341.54|2353.04|2341.54|2353.04|2341.54|1
1736058960000|2025-01-05 06:36:00|2353.05|2341.55|2353.05|2341.55|2353.05|2341.55|2353.05|2341.55|1
1736059010000|2025-01-05 06:36:50|2352.89|2341.39|2352.44|2340.94|2352.89|2341.39|2352.44|2340.94|5
1736059020000|2025-01-05 06:37:00|2352.5|2341|2352.77|2341.27|2352.77|2341.27|2352.44|2340.94|14
1736059030000|2025-01-05 06:37:10|2352.54|2341.04|2352.56|2341.06|2352.7|2341.2|2352.52|2341.02|8
1736059040000|2025-01-05 06:37:20|2352.55|2341.05|2352.75|2341.25|2352.75|2341.25|2352.36|2340.86|15
1736059050000|2025-01-05 06:37:30|2352.74|2341.24|2352.89|2341.39|2352.89|2341.39|2352.34|2340.84|14
1736059060000|2025-01-05 06:37:40|2352.9|2341.4|2352.95|2341.45|2352.95|2341.45|2352.9|2341.4|8
1736059070000|2025-01-05 06:37:50|2352.93|2341.43|2353.05|2341.55|2353.05|2341.55|2352.93|2341.43|10
1736059100000|2025-01-05 06:38:20|2353.32|2341.82|2353.59|2342.09|2353.59|2342.09|2353.32|2341.82|2
1736059200000|2025-01-05 06:40:00|2353.53|2342.03|2353.59|2342.09|2353.59|2342.09|2353.31|2341.81|7
1736059210000|2025-01-05 06:40:10|2353.48|2341.98|2353.58|2342.08|2353.58|2342.08|2353.48|2341.98|3
1736059220000|2025-01-05 06:40:20|2353.59|2342.09|2353.59|2342.09|2353.59|2342.09|2353.59|2342.09|1
1736059240000|2025-01-05 06:40:40|2354.31|2342.81|2354.28|2342.78|2354.31|2342.81|2354.12|2342.62|10
1736059250000|2025-01-05 06:40:50|2354.35|2342.85|2354.88|2343.38|2354.88|2343.38|2354.35|2342.85|6
1736059260000|2025-01-05 06:41:00|2354.89|2343.39|2354.81|2343.31|2354.89|2343.39|2354.71|2343.21|11
1736059270000|2025-01-05 06:41:10|2354.83|2343.33|2355.18|2343.68|2355.18|2343.68|2354.82|2343.32|11
1736059330000|2025-01-05 06:42:10|2355.28|2343.78|2356.23|2344.73|2356.23|2344.73|2355.28|2343.78|3
1736059340000|2025-01-05 06:42:20|2356.37|2344.87|2357.25|2345.75|2357.25|2345.75|2356.37|2344.87|4
1736059350000|2025-01-05 06:42:30|2357.5|2346|2357.74|2346.24|2357.74|2346.24|2357.5|2346|2
1736059380000|2025-01-05 06:43:00|2358.02|2346.52|2358.3|2346.8|2358.3|2346.8|2358.02|2346.52|2
1736059440000|2025-01-05 06:44:00|2358.2|2346.7|2358.08|2346.58|2358.2|2346.7|2357.83|2346.33|18
1736059450000|2025-01-05 06:44:10|2358.05|2346.55|2357.87|2346.37|2358.09|2346.59|2357.87|2346.37|9
1736059460000|2025-01-05 06:44:20|2357.72|2346.22|2357.44|2345.94|2357.72|2346.22|2357.31|2345.81|6
1736059470000|2025-01-05 06:44:30|2357.38|2345.88|2357.41|2345.91|2357.48|2345.98|2357.38|2345.88|4
1736059480000|2025-01-05 06:44:40|2357.29|2345.79|2356.63|2345.13|2357.41|2345.91|2356.59|2345.09|6
1736059490000|2025-01-05 06:44:50|2356.54|2345.04|2356.8|2345.3|2357.2|2345.7|2356.54|2345.04|17
1736059500000|2025-01-05 06:45:00|2357.04|2345.54|2357.12|2345.62|2357.19|2345.69|2356.53|2345.03|20
1736059510000|2025-01-05 06:45:10|2357.16|2345.66|2358.04|2346.54|2358.04|2346.54|2357.16|2345.66|20
1736059520000|2025-01-05 06:45:20|2358.08|2346.58|2358.3|2346.8|2358.3|2346.8|2358.08|2346.58|5
1736059560000|2025-01-05 06:46:00|2358.36|2346.86|2358.43|2346.93|2358.43|2346.93|2358.36|2346.86|2
1736059570000|2025-01-05 06:46:10|2358.23|2346.73|2357.71|2346.21|2358.23|2346.73|2357.71|2346.21|3
1736059580000|2025-01-05 06:46:20|2358.07|2346.57|2357.86|2346.36|2358.07|2346.57|2357.83|2346.33|5
1736059590000|2025-01-05 06:46:30|2357.84|2346.34|2357.18|2345.68|2357.87|2346.37|2357.16|2345.66|9
1736059600000|2025-01-05 06:46:40|2357.09|2345.59|2356.22|2344.72|2357.09|2345.59|2356.22|2344.72|9
1736059610000|2025-01-05 06:46:50|2356.49|2344.99|2356.96|2345.46|2356.96|2345.46|2356.27|2344.77|6
1736059620000|2025-01-05 06:47:00|2357.18|2345.68|2358.34|2346.84|2358.34|2346.84|2356.91|2345.41|14
1736059630000|2025-01-05 06:47:10|2358.38|2346.88|2358.43|2346.93|2358.43|2346.93|2358.38|2346.88|2
1736059680000|2025-01-05 06:48:00|2358.42|2346.92|2358.13|2346.63|2358.42|2346.92|2358.13|2346.63|5
1736059690000|2025-01-05 06:48:10|2358.28|2346.78|2358.28|2346.78|2358.29|2346.79|2358.22|2346.72|5
1736059700000|2025-01-05 06:48:20|2358.29|2346.79|2358.43|2346.93|2358.43|2346.93|2358.29|2346.79|4
1736059730000|2025-01-05 06:48:50|2359.01|2347.51|2358.98|2347.48|2359.12|2347.62|2358.98|2347.48|8
1736059740000|2025-01-05 06:49:00|2359.29|2347.79|2359.74|2348.24|2359.87|2348.37|2359.19|2347.69|14
1736059750000|2025-01-05 06:49:10|2359.73|2348.23|2359.97|2348.47|2360.04|2348.54|2359.73|2348.23|18
1736059760000|2025-01-05 06:49:20|2359.95|2348.45|2359.18|2347.68|2360.03|2348.53|2359.09|2347.59|15
1736059770000|2025-01-05 06:49:30|2359.22|2347.72|2359.84|2348.34|2360.06|2348.56|2359.22|2347.72|11
1736059780000|2025-01-05 06:49:40|2359.76|2348.26|2359.61|2348.11|2359.76|2348.26|2359.32|2347.82|13
1736059790000|2025-01-05 06:49:50|2359.62|2348.12|2359.68|2348.18|2359.68|2348.18|2359.61|2348.11|6
1736059820000|2025-01-05 06:50:20|2360.02|2348.52|2360.37|2348.87|2360.37|2348.87|2360.02|2348.52|2
1736059950000|2025-01-05 06:52:30|2360.39|2348.89|2361.27|2349.77|2361.27|2349.77|2360.39|2348.89|4
1736059990000|2025-01-05 06:53:10|2362.14|2350.64|2362.93|2351.43|2362.93|2351.43|2362.14|2350.64|5
1736060000000|2025-01-05 06:53:20|2362.94|2351.44|2362.68|2351.18|2362.95|2351.45|2362.66|2351.16|10
1736060010000|2025-01-05 06:53:30|2362.83|2351.33|2363.15|2351.65|2363.15|2351.65|2362.8|2351.3|10
1736060040000|2025-01-05 06:54:00|2363.66|2352.16|2364.67|2353.17|2364.67|2353.17|2363.66|2352.16|4
1736060050000|2025-01-05 06:54:10|2364.8|2353.3|2365.73|2354.23|2365.73|2354.23|2364.8|2353.3|8
1736060080000|2025-01-05 06:54:40|2365.93|2354.43|2366.13|2354.63|2366.13|2354.63|2365.93|2354.43|2
1736060100000|2025-01-05 06:55:00|2365.93|2354.43|2365.73|2354.23|2365.93|2354.43|2365.73|2354.23|2
1736060110000|2025-01-05 06:55:10|2365.66|2354.16|2364.98|2353.48|2365.66|2354.16|2364.98|2353.48|3
1736060120000|2025-01-05 06:55:20|2365.32|2353.82|2365.01|2353.51|2365.32|2353.82|2365.01|2353.51|6
1736060130000|2025-01-05 06:55:30|2364.97|2353.47|2364.77|2353.27|2365.09|2353.59|2364.77|2353.27|5
1736060140000|2025-01-05 06:55:40|2364.73|2353.23|2364.58|2353.08|2364.73|2353.23|2364.58|2353.08|5
1736060150000|2025-01-05 06:55:50|2364.76|2353.26|2365.19|2353.69|2365.25|2353.75|2364.68|2353.18|7
1736060160000|2025-01-05 06:56:00|2365.15|2353.65|2364.4|2352.9|2365.15|2353.65|2364.4|2352.9|10
1736060170000|2025-01-05 06:56:10|2364.36|2352.86|2364.69|2353.19|2364.72|2353.22|2364.33|2352.83|7
1736060180000|2025-01-05 06:56:20|2364.6|2353.1|2364.28|2352.78|2364.6|2353.1|2364.28|2352.78|8
1736060190000|2025-01-05 06:56:30|2364.25|2352.75|2364.28|2352.78|2364.28|2352.78|2364.11|2352.61|4
1736060200000|2025-01-05 06:56:40|2364.25|2352.75|2363.98|2352.48|2364.25|2352.75|2363.88|2352.38|6
1736060210000|2025-01-05 06:56:50|2363.94|2352.44|2363.83|2352.33|2363.94|2352.44|2363.83|2352.33|4
1736060220000|2025-01-05 06:57:00|2363.79|2352.29|2363.97|2352.47|2363.97|2352.47|2363.75|2352.25|5
1736060230000|2025-01-05 06:57:10|2363.93|2352.43|2363.35|2351.85|2363.93|2352.43|2363.27|2351.77|14
1736060240000|2025-01-05 06:57:20|2363.5|2352|2363.78|2352.28|2363.82|2352.32|2363.46|2351.96|8
1736060250000|2025-01-05 06:57:30|2363.79|2352.29|2363.68|2352.18|2363.79|2352.29|2363.68|2352.18|4
1736060260000|2025-01-05 06:57:40|2363.53|2352.03|2363.38|2351.88|2363.53|2352.03|2363.38|2351.88|5
1736060270000|2025-01-05 06:57:50|2363.52|2352.02|2363.45|2351.95|2363.52|2352.02|2363.45|2351.95|3
1736060280000|2025-01-05 06:58:00|2363.38|2351.88|2363.19|2351.69|2363.38|2351.88|2363.19|2351.69|5
1736060290000|2025-01-05 06:58:10|2363.16|2351.66|2362.59|2351.09|2363.16|2351.66|2362.59|2351.09|8
1736060300000|2025-01-05 06:58:20|2362.55|2351.05|2362.8|2351.3|2362.84|2351.34|2362.55|2351.05|7
1736060310000|2025-01-05 06:58:30|2362.76|2351.26|2362.77|2351.27|2362.81|2351.31|2362.76|2351.26|5
1736060320000|2025-01-05 06:58:40|2363.38|2351.88|2364.03|2352.53|2364.04|2352.54|2363.38|2351.88|7
1736060330000|2025-01-05 06:58:50|2364.04|2352.54|2364.22|2352.72|2364.24|2352.74|2364.04|2352.54|7
1736060340000|2025-01-05 06:59:00|2364.23|2352.73|2363.59|2352.09|2364.23|2352.73|2363.59|2352.09|7
1736060350000|2025-01-05 06:59:10|2363.55|2352.05|2363.14|2351.64|2363.55|2352.05|2363.14|2351.64|8
1736060360000|2025-01-05 06:59:20|2363.18|2351.68|2363.61|2352.11|2363.66|2352.16|2363.18|2351.68|12
1736060370000|2025-01-05 06:59:30|2363.65|2352.15|2363.37|2351.87|2363.65|2352.15|2363.37|2351.87|6
1736060380000|2025-01-05 06:59:40|2363.34|2351.84|2363.76|2352.26|2363.81|2352.31|2363.3|2351.8|11
1736060390000|2025-01-05 06:59:50|2363.72|2352.22|2363.58|2352.08|2363.85|2352.35|2363.58|2352.08|11
1736060400000|2025-01-05 07:00:00|2363.35|2351.85|2363.67|2352.17|2363.71|2352.21|2363.23|2351.73|8
1736060410000|2025-01-05 07:00:10|2363.64|2352.14|2364.63|2353.13|2364.63|2353.13|2363.64|2352.14|16
1736060420000|2025-01-05 07:00:20|2364.52|2353.02|2364.09|2352.59|2364.52|2353.02|2364.05|2352.55|12
1736060430000|2025-01-05 07:00:30|2364.1|2352.6|2363.98|2352.48|2364.1|2352.6|2363.92|2352.42|6
1736060440000|2025-01-05 07:00:40|2363.99|2352.49|2363.15|2351.65|2364.03|2352.53|2363.04|2351.54|11
1736060450000|2025-01-05 07:00:50|2363.04|2351.54|2363.54|2352.04|2363.54|2352.04|2363.04|2351.54|4
1736060460000|2025-01-05 07:01:00|2363.55|2352.05|2364.04|2352.54|2364.04|2352.54|2363.55|2352.05|10
1736060470000|2025-01-05 07:01:10|2364.03|2352.53|2363.07|2351.57|2364.03|2352.53|2363.07|2351.57|15
1736060480000|2025-01-05 07:01:20|2363.26|2351.76|2363.45|2351.95|2363.49|2351.99|2363.26|2351.76|9
1736060490000|2025-01-05 07:01:30|2363.29|2351.79|2363.21|2351.71|2363.29|2351.79|2363.09|2351.59|5
1736060500000|2025-01-05 07:01:40|2363.23|2351.73|2363.56|2352.06|2363.56|2352.06|2363.13|2351.63|12
1736060510000|2025-01-05 07:01:50|2363.57|2352.07|2363.56|2352.06|2363.59|2352.09|2363.56|2352.06|8
1736060520000|2025-01-05 07:02:00|2363.52|2352.02|2363.19|2351.69|2363.6|2352.1|2363.11|2351.61|11
1736060530000|2025-01-05 07:02:10|2363.2|2351.7|2363.67|2352.17|2363.67|2352.17|2363.2|2351.7|8
1736060540000|2025-01-05 07:02:20|2363.77|2352.27|2364.06|2352.56|2364.14|2352.64|2363.77|2352.27|9
1736060550000|2025-01-05 07:02:30|2364.11|2352.61|2364.36|2352.86|2364.36|2352.86|2364.11|2352.61|6
1736060570000|2025-01-05 07:02:50|2364.24|2352.74|2364.25|2352.75|2364.25|2352.75|2364.24|2352.74|2
1736060580000|2025-01-05 07:03:00|2364.24|2352.74|2364.29|2352.79|2364.29|2352.79|2364.01|2352.51|9
1736060590000|2025-01-05 07:03:10|2364.27|2352.77|2364.23|2352.73|2364.27|2352.77|2364.19|2352.69|4
1736060600000|2025-01-05 07:03:20|2364.02|2352.52|2364.04|2352.54|2364.04|2352.54|2364.02|2352.52|5
1736060610000|2025-01-05 07:03:30|2364.05|2352.55|2364.06|2352.56|2364.06|2352.56|2364.05|2352.55|4
1736060620000|2025-01-05 07:03:40|2364.12|2352.62|2364.36|2352.86|2364.36|2352.86|2364.12|2352.62|3
1736060640000|2025-01-05 07:04:00|2365.34|2353.84|2366.21|2354.71|2366.21|2354.71|2365.34|2353.84|3
1736060650000|2025-01-05 07:04:10|2366.22|2354.72|2366.32|2354.82|2366.32|2354.82|2366.22|2354.72|2
1736060660000|2025-01-05 07:04:20|2366.25|2354.75|2366.25|2354.75|2366.25|2354.75|2366.25|2354.75|1
1736060670000|2025-01-05 07:04:30|2366.32|2354.82|2366.32|2354.82|2366.32|2354.82|2366.32|2354.82|1
1736060680000|2025-01-05 07:04:40|2366.84|2355.34|2368.74|2357.24|2368.74|2357.24|2366.84|2355.34|4
1736060690000|2025-01-05 07:04:50|2368.75|2357.25|2369.16|2357.66|2369.16|2357.66|2368.75|2357.25|4
1736060700000|2025-01-05 07:05:00|2369.82|2358.32|2371.25|2359.75|2371.25|2359.75|2369.82|2358.32|3
1736060710000|2025-01-05 07:05:10|2372.01|2360.51|2372.76|2361.26|2372.76|2361.26|2372.01|2360.51|2
1736060800000|2025-01-05 07:06:40|2373.23|2361.73|2375.1|2363.6|2375.1|2363.6|2373.23|2361.73|3
1736060810000|2025-01-05 07:06:50|2375.32|2363.82|2375.54|2364.04|2375.54|2364.04|2375.32|2363.82|2
1736060820000|2025-01-05 07:07:00|2375.55|2364.05|2376.71|2365.21|2376.71|2365.21|2375.55|2364.05|7
1736060830000|2025-01-05 07:07:10|2376.94|2365.44|2378.73|2367.23|2378.73|2367.23|2376.94|2365.44|9
1736060850000|2025-01-05 07:07:30|2378.91|2367.41|2379.08|2367.58|2379.08|2367.58|2378.91|2367.41|2
1736060880000|2025-01-05 07:08:00|2379.17|2367.67|2380.75|2369.25|2380.75|2369.25|2379.17|2367.67|4
1736060890000|2025-01-05 07:08:10|2381.29|2369.79|2382.55|2371.05|2382.55|2371.05|2381.29|2369.79|4
1736060900000|2025-01-05 07:08:20|2382.73|2371.23|2386.25|2374.75|2386.25|2374.75|2382.73|2371.23|8
1736060920000|2025-01-05 07:08:40|2386.04|2374.54|2385.59|2374.09|2386.04|2374.54|2385.59|2374.09|5
1736060930000|2025-01-05 07:08:50|2385.55|2374.05|2385.43|2373.93|2385.55|2374.05|2385.43|2373.93|4
1736060940000|2025-01-05 07:09:00|2385.54|2374.04|2384.58|2373.08|2385.7|2374.2|2384.58|2373.08|8
1736060950000|2025-01-05 07:09:10|2384.54|2373.04|2385.53|2374.03|2385.61|2374.11|2384.46|2372.96|13
1736060960000|2025-01-05 07:09:20|2385.54|2374.04|2385.65|2374.15|2385.66|2374.16|2385.54|2374.04|5
1736060970000|2025-01-05 07:09:30|2385.66|2374.16|2383.32|2371.82|2385.66|2374.16|2383.29|2371.79|21
1736060980000|2025-01-05 07:09:40|2383.33|2371.83|2384.5|2373|2384.5|2373|2383.33|2371.83|9
1736060990000|2025-01-05 07:09:50|2384.71|2373.21|2384.72|2373.22|2384.72|2373.22|2384.64|2373.14|12
1736061000000|2025-01-05 07:10:00|2384.75|2373.25|2385.23|2373.73|2385.28|2373.78|2384.75|2373.25|7
1736061010000|2025-01-05 07:10:10|2385.24|2373.74|2383.88|2372.38|2385.24|2373.74|2383.88|2372.38|9
1736061020000|2025-01-05 07:10:20|2383.73|2372.23|2383.34|2371.84|2383.73|2372.23|2382.45|2370.95|23
1736061030000|2025-01-05 07:10:30|2383.3|2371.8|2383.36|2371.86|2383.36|2371.86|2383.16|2371.66|7
1736061040000|2025-01-05 07:10:40|2383.37|2371.87|2383.87|2372.37|2383.87|2372.37|2383.37|2371.87|5
1736061050000|2025-01-05 07:10:50|2383.77|2372.27|2383.41|2371.91|2383.77|2372.27|2383.23|2371.73|11
1736061060000|2025-01-05 07:11:00|2383.37|2371.87|2383.05|2371.55|2383.37|2371.87|2383.05|2371.55|7
1736061070000|2025-01-05 07:11:10|2382.75|2371.25|2382.24|2370.74|2382.75|2371.25|2382.19|2370.69|15
1736061080000|2025-01-05 07:11:20|2382.2|2370.7|2383.24|2371.74|2383.28|2371.78|2382.07|2370.57|15
1736061090000|2025-01-05 07:11:30|2383.22|2371.72|2383.48|2371.98|2383.48|2371.98|2383.21|2371.71|11
1736061100000|2025-01-05 07:11:40|2383.49|2371.99|2383.87|2372.37|2383.87|2372.37|2383.49|2371.99|6
1736061120000|2025-01-05 07:12:00|2383.68|2372.18|2382.84|2371.34|2383.68|2372.18|2382.84|2371.34|10
1736061130000|2025-01-05 07:12:10|2382.79|2371.29|2383.25|2371.75|2383.34|2371.84|2382.67|2371.17|14
1736061140000|2025-01-05 07:12:20|2383.66|2372.16|2383.66|2372.16|2383.68|2372.18|2383.66|2372.16|4
1736061150000|2025-01-05 07:12:30|2383.67|2372.17|2385.31|2373.81|2385.31|2373.81|2383.67|2372.17|6
1736061180000|2025-01-05 07:13:00|2384.84|2373.34|2383.47|2371.97|2384.84|2373.34|2383.47|2371.97|14
1736061190000|2025-01-05 07:13:10|2383.38|2371.88|2382.62|2371.12|2383.38|2371.88|2382.62|2371.12|13
1736061200000|2025-01-05 07:13:20|2382.58|2371.08|2381.21|2369.71|2382.58|2371.08|2381.21|2369.71|13
1736061210000|2025-01-05 07:13:30|2381.29|2369.79|2380.4|2368.9|2381.29|2369.79|2380.28|2368.78|13
1736061220000|2025-01-05 07:13:40|2380.41|2368.91|2380.23|2368.73|2380.41|2368.91|2380.23|2368.73|6
1736061230000|2025-01-05 07:13:50|2380.22|2368.72|2380.06|2368.56|2380.22|2368.72|2380.02|2368.52|7
1736061240000|2025-01-05 07:14:00|2380.2|2368.7|2381|2369.5|2381|2369.5|2380.12|2368.62|10
1736061250000|2025-01-05 07:14:10|2381.29|2369.79|2381.29|2369.79|2381.32|2369.82|2380.87|2369.37|13
1736061260000|2025-01-05 07:14:20|2381.3|2369.8|2381.36|2369.86|2381.85|2370.35|2381.27|2369.77|11
1736061270000|2025-01-05 07:14:30|2381.22|2369.72|2380.66|2369.16|2381.22|2369.72|2380.66|2369.16|9
1736061280000|2025-01-05 07:14:40|2380.62|2369.12|2380.62|2369.12|2380.67|2369.17|2380.53|2369.03|8
1736061290000|2025-01-05 07:14:50|2380.58|2369.08|2380.06|2368.56|2380.69|2369.19|2379.8|2368.3|13
1736061300000|2025-01-05 07:15:00|2380.25|2368.75|2381.09|2369.59|2382.31|2370.81|2380.25|2368.75|21
1736061310000|2025-01-05 07:15:10|2381.07|2369.57|2382.29|2370.79|2382.29|2370.79|2381.07|2369.57|11
1736061320000|2025-01-05 07:15:20|2382.3|2370.8|2382.65|2371.15|2383.33|2371.83|2382.25|2370.75|16
1736061330000|2025-01-05 07:15:30|2382.6|2371.1|2381.6|2370.1|2382.61|2371.11|2381.6|2370.1|11
1736061340000|2025-01-05 07:15:40|2381.59|2370.09|2381.35|2369.85|2381.59|2370.09|2380.67|2369.17|14
1736061350000|2025-01-05 07:15:50|2381.36|2369.86|2381.22|2369.72|2381.41|2369.91|2381.22|2369.72|16
1736061360000|2025-01-05 07:16:00|2381.17|2369.67|2381.08|2369.58|2381.17|2369.67|2380.89|2369.39|17
1736061370000|2025-01-05 07:16:10|2381.06|2369.56|2381.08|2369.58|2381.37|2369.87|2381.06|2369.56|11
1736061380000|2025-01-05 07:16:20|2381.09|2369.59|2381.11|2369.61|2381.11|2369.61|2381.09|2369.59|5
1736061390000|2025-01-05 07:16:30|2381.12|2369.62|2381.13|2369.63|2381.13|2369.63|2381.12|2369.62|4
1736061400000|2025-01-05 07:16:40|2381.14|2369.64|2380.67|2369.17|2381.14|2369.64|2380.61|2369.11|13
1736061410000|2025-01-05 07:16:50|2380.55|2369.05|2378.69|2367.19|2380.55|2369.05|2378.67|2367.17|13
1736061420000|2025-01-05 07:17:00|2378.65|2367.15|2377.62|2366.12|2378.67|2367.17|2377.61|2366.11|18
1736061430000|2025-01-05 07:17:10|2377.61|2366.11|2376.69|2365.19|2377.62|2366.12|2376.68|2365.18|12
1736061440000|2025-01-05 07:17:20|2376.76|2365.26|2377.6|2366.1|2377.71|2366.21|2376.57|2365.07|18
1736061450000|2025-01-05 07:17:30|2377.56|2366.06|2378.6|2367.1|2378.68|2367.18|2377.52|2366.02|12
1736061460000|2025-01-05 07:17:40|2378.61|2367.11|2378.12|2366.62|2378.61|2367.11|2378.12|2366.62|11
1736061470000|2025-01-05 07:17:50|2378.25|2366.75|2379.49|2367.99|2379.49|2367.99|2378.25|2366.75|11
1736061480000|2025-01-05 07:18:00|2379.46|2367.96|2378.85|2367.35|2379.49|2367.99|2378.85|2367.35|11
1736061490000|2025-01-05 07:18:10|2378.89|2367.39|2379.45|2367.95|2379.45|2367.95|2378.89|2367.39|12
1736061500000|2025-01-05 07:18:20|2379.46|2367.96|2378.8|2367.3|2379.46|2367.96|2378.8|2367.3|12
1736061510000|2025-01-05 07:18:30|2378.55|2367.05|2377.16|2365.66|2378.55|2367.05|2377.16|2365.66|14
1736061520000|2025-01-05 07:18:40|2377.12|2365.62|2376.47|2364.97|2377.2|2365.7|2376.47|2364.97|14
1736061530000|2025-01-05 07:18:50|2376.04|2364.54|2375.72|2364.22|2376.04|2364.54|2375.72|2364.22|7
1736061540000|2025-01-05 07:19:00|2375.68|2364.18|2375.44|2363.94|2375.68|2364.18|2375.44|2363.94|8
1736061550000|2025-01-05 07:19:10|2375.4|2363.9|2374.81|2363.31|2375.4|2363.9|2374.81|2363.31|5
1736061560000|2025-01-05 07:19:20|2374.77|2363.27|2375.72|2364.22|2376.01|2364.51|2374.77|2363.27|12
1736061570000|2025-01-05 07:19:30|2375.68|2364.18|2375.74|2364.24|2375.82|2364.32|2375.68|2364.18|6
1736061580000|2025-01-05 07:19:40|2375.75|2364.25|2375.63|2364.13|2375.75|2364.25|2375.63|2364.13|3
1736061590000|2025-01-05 07:19:50|2375.59|2364.09|2375.57|2364.07|2375.59|2364.09|2374.99|2363.49|15
1736061600000|2025-01-05 07:20:00|2375.59|2364.09|2376.05|2364.55|2376.11|2364.61|2375.59|2364.09|10
1736061610000|2025-01-05 07:20:10|2376.04|2364.54|2374.38|2362.88|2376.04|2364.54|2374.38|2362.88|17
1736061620000|2025-01-05 07:20:20|2374.29|2362.79|2373.55|2362.05|2374.29|2362.79|2373.48|2361.98|13
1736061630000|2025-01-05 07:20:30|2373.67|2362.17|2374.93|2363.43|2374.93|2363.43|2373.67|2362.17|12
1736061640000|2025-01-05 07:20:40|2374.81|2363.31|2373.72|2362.22|2374.92|2363.42|2373.72|2362.22|12
1736061650000|2025-01-05 07:20:50|2373.73|2362.23|2373.58|2362.08|2373.9|2362.4|2373.58|2362.08|8
1736061660000|2025-01-05 07:21:00|2373.59|2362.09|2373.6|2362.1|2373.65|2362.15|2373.59|2362.09|9
1736061670000|2025-01-05 07:21:10|2373.58|2362.08|2373.75|2362.25|2373.75|2362.25|2373.48|2361.98|9
1736061690000|2025-01-05 07:21:30|2373.71|2362.21|2373.64|2362.14|2373.71|2362.21|2373.64|2362.14|2
1736061700000|2025-01-05 07:21:40|2373.69|2362.19|2373.75|2362.25|2373.75|2362.25|2373.69|2362.19|5
1736061710000|2025-01-05 07:21:50|2373.73|2362.23|2373.49|2361.99|2373.73|2362.23|2373.49|2361.99|3
1736061720000|2025-01-05 07:22:00|2373.5|2362|2373.51|2362.01|2373.57|2362.07|2373.5|2362|4
1736061730000|2025-01-05 07:22:10|2373.52|2362.02|2373.63|2362.13|2373.63|2362.13|2373.52|2362.02|4
1736061740000|2025-01-05 07:22:20|2373.52|2362.02|2373.18|2361.68|2373.52|2362.02|2373.17|2361.67|6
1736061750000|2025-01-05 07:22:30|2373.3|2361.8|2373.39|2361.89|2373.39|2361.89|2373.3|2361.8|6
1736061760000|2025-01-05 07:22:40|2373.52|2362.02|2373.75|2362.25|2373.75|2362.25|2373.51|2362.01|3
1736061790000|2025-01-05 07:23:10|2374.57|2363.07|2375.39|2363.89|2375.39|2363.89|2374.57|2363.07|2
1736061820000|2025-01-05 07:23:40|2375.64|2364.14|2376.4|2364.9|2376.4|2364.9|2375.64|2364.14|4
1736061830000|2025-01-05 07:23:50|2376.43|2364.93|2378.52|2367.02|2378.52|2367.02|2376.43|2364.93|6
1736061840000|2025-01-05 07:24:00|2379|2367.5|2383.55|2372.05|2383.55|2372.05|2379|2367.5|16
1736061860000|2025-01-05 07:24:20|2383.39|2371.89|2383.07|2371.57|2383.39|2371.89|2382.75|2371.25|15
1736061870000|2025-01-05 07:24:30|2383.08|2371.58|2382.57|2371.07|2383.1|2371.6|2382.54|2371.04|9
1736061880000|2025-01-05 07:24:40|2382.58|2371.08|2382.85|2371.35|2382.85|2371.35|2382.57|2371.07|8
1736061890000|2025-01-05 07:24:50|2382.89|2371.39|2383.14|2371.64|2383.15|2371.65|2382.89|2371.39|9
1736061900000|2025-01-05 07:25:00|2383.1|2371.6|2381.14|2369.64|2383.1|2371.6|2381.07|2369.57|18
1736061910000|2025-01-05 07:25:10|2381.1|2369.6|2379.96|2368.46|2381.1|2369.6|2379.96|2368.46|16
1736061920000|2025-01-05 07:25:20|2379.79|2368.29|2379.69|2368.19|2379.79|2368.29|2378.9|2367.4|15
1736061930000|2025-01-05 07:25:30|2379.7|2368.2|2378.71|2367.21|2379.71|2368.21|2378.71|2367.21|14
1736061940000|2025-01-05 07:25:40|2378.53|2367.03|2377.95|2366.45|2378.53|2367.03|2377.95|2366.45|6
1736061950000|2025-01-05 07:25:50|2377.91|2366.41|2376.86|2365.36|2377.91|2366.41|2376.86|2365.36|15
1736061960000|2025-01-05 07:26:00|2376.82|2365.32|2375.38|2363.88|2376.82|2365.32|2375.38|2363.88|16
1736061970000|2025-01-05 07:26:10|2375.45|2363.95|2375.74|2364.24|2375.78|2364.28|2375.45|2363.95|16
1736061980000|2025-01-05 07:26:20|2375.97|2364.47|2376.16|2364.66|2376.22|2364.72|2375.97|2364.47|13
1736061990000|2025-01-05 07:26:30|2376.02|2364.52|2375.84|2364.34|2376.02|2364.52|2375.84|2364.34|5
1736062000000|2025-01-05 07:26:40|2375.79|2364.29|2375.86|2364.36|2375.92|2364.42|2375.79|2364.29|4
1736062010000|2025-01-05 07:26:50|2375.87|2364.37|2376.15|2364.65|2376.29|2364.79|2375.87|2364.37|5
1736062020000|2025-01-05 07:27:00|2375.94|2364.44|2376.16|2364.66|2376.16|2364.66|2375.76|2364.26|12
1736062030000|2025-01-05 07:27:10|2376.14|2364.64|2376.29|2364.79|2376.29|2364.79|2376.14|2364.64|6
1736062040000|2025-01-05 07:27:20|2376.2|2364.7|2375.93|2364.43|2376.2|2364.7|2375.92|2364.42|5
1736062050000|2025-01-05 07:27:30|2375.94|2364.44|2375.86|2364.36|2375.95|2364.45|2375.81|2364.31|8
1736062060000|2025-01-05 07:27:40|2375.91|2364.41|2375.99|2364.49|2376.15|2364.65|2375.91|2364.41|6
1736062070000|2025-01-05 07:27:50|2376|2364.5|2376.01|2364.51|2376.01|2364.51|2375.96|2364.46|9
1736062080000|2025-01-05 07:28:00|2376.02|2364.52|2375.77|2364.27|2376.2|2364.7|2375.7|2364.2|5
1736062090000|2025-01-05 07:28:10|2375.78|2364.28|2376.18|2364.68|2376.18|2364.68|2375.78|2364.28|9
1736062110000|2025-01-05 07:28:30|2376.04|2364.54|2376.01|2364.51|2376.04|2364.54|2376.01|2364.51|2
1736062120000|2025-01-05 07:28:40|2375.84|2364.34|2375.71|2364.21|2375.84|2364.34|2375.7|2364.2|4
1736062130000|2025-01-05 07:28:50|2375.59|2364.09|2374.79|2363.29|2375.68|2364.18|2374.79|2363.29|9
1736062140000|2025-01-05 07:29:00|2374.68|2363.18|2374.4|2362.9|2374.68|2363.18|2374.39|2362.89|8
1736062150000|2025-01-05 07:29:10|2374.41|2362.91|2374.86|2363.36|2375.15|2363.65|2374.41|2362.91|12
1736062160000|2025-01-05 07:29:20|2374.87|2363.37|2374.82|2363.32|2374.87|2363.37|2374.82|2363.32|9
1736062170000|2025-01-05 07:29:30|2374.81|2363.31|2374.69|2363.19|2374.81|2363.31|2374.69|2363.19|3
1736062180000|2025-01-05 07:29:40|2374.63|2363.13|2374.37|2362.87|2374.64|2363.14|2374.37|2362.87|10
1736062190000|2025-01-05 07:29:50|2374.29|2362.79|2373.93|2362.43|2374.29|2362.79|2373.83|2362.33|9
1736062200000|2025-01-05 07:30:00|2373.85|2362.35|2374.68|2363.18|2374.78|2363.28|2373.82|2362.32|11
1736062210000|2025-01-05 07:30:10|2374.8|2363.3|2373.96|2362.46|2374.92|2363.42|2373.96|2362.46|19
1736062220000|2025-01-05 07:30:20|2373.57|2362.07|2373.53|2362.03|2373.57|2362.07|2373.53|2362.03|5
1736062230000|2025-01-05 07:30:30|2373.67|2362.17|2373.66|2362.16|2373.71|2362.21|2373.66|2362.16|4
1736062240000|2025-01-05 07:30:40|2373.63|2362.13|2373.55|2362.05|2373.71|2362.21|2373.55|2362.05|8
1736062250000|2025-01-05 07:30:50|2373.54|2362.04|2373.48|2361.98|2373.54|2362.04|2373.48|2361.98|2
1736062260000|2025-01-05 07:31:00|2373.54|2362.04|2373.57|2362.07|2373.57|2362.07|2373.48|2361.98|7
1736062270000|2025-01-05 07:31:10|2373.48|2361.98|2373.66|2362.16|2373.66|2362.16|2373.48|2361.98|3
1736062280000|2025-01-05 07:31:20|2374.55|2363.05|2375.44|2363.94|2375.44|2363.94|2374.55|2363.05|2
1736062290000|2025-01-05 07:31:30|2375.21|2363.71|2374.76|2363.26|2375.21|2363.71|2374.76|2363.26|5
1736062300000|2025-01-05 07:31:40|2374.71|2363.21|2374.13|2362.63|2374.71|2363.21|2374.13|2362.63|14
1736062310000|2025-01-05 07:31:50|2373.8|2362.3|2373.74|2362.24|2373.8|2362.3|2373.74|2362.24|3
1736062320000|2025-01-05 07:32:00|2373.73|2362.23|2373.48|2361.98|2373.73|2362.23|2373.48|2361.98|8
1736062340000|2025-01-05 07:32:20|2372.47|2360.97|2371.66|2360.16|2372.47|2360.97|2371.66|2360.16|5
1736062350000|2025-01-05 07:32:30|2371.09|2359.59|2369.45|2357.95|2371.09|2359.59|2369.45|2357.95|9
1736062360000|2025-01-05 07:32:40|2369.3|2357.8|2367.61|2356.11|2369.3|2357.8|2367.49|2355.99|13
1736062370000|2025-01-05 07:32:50|2367.73|2356.23|2368.41|2356.91|2368.41|2356.91|2367.61|2356.11|23
1736062380000|2025-01-05 07:33:00|2368.54|2357.04|2369.98|2358.48|2369.98|2358.48|2368.49|2356.99|14
1736062390000|2025-01-05 07:33:10|2369.87|2358.37|2370.49|2358.99|2370.56|2359.06|2369.71|2358.21|13
1736062400000|2025-01-05 07:33:20|2370.61|2359.11|2371.14|2359.64|2371.14|2359.64|2370.61|2359.11|9
1736062410000|2025-01-05 07:33:30|2371.1|2359.6|2371|2359.5|2371.27|2359.77|2371|2359.5|12
1736062420000|2025-01-05 07:33:40|2370.99|2359.49|2370.52|2359.02|2371.1|2359.6|2370.52|2359.02|14
1736062430000|2025-01-05 07:33:50|2370.6|2359.1|2371.44|2359.94|2371.44|2359.94|2370.42|2358.92|15
1736062440000|2025-01-05 07:34:00|2371.52|2360.02|2372.29|2360.79|2372.37|2360.87|2371.49|2359.99|17
1736062450000|2025-01-05 07:34:10|2372.04|2360.54|2371.73|2360.23|2372.04|2360.54|2371.73|2360.23|5
1736062460000|2025-01-05 07:34:20|2371.72|2360.22|2371.68|2360.18|2371.74|2360.24|2371.68|2360.18|8
1736062470000|2025-01-05 07:34:30|2371.64|2360.14|2371.08|2359.58|2371.65|2360.15|2371.08|2359.58|10
1736062480000|2025-01-05 07:34:40|2371.07|2359.57|2369.86|2358.36|2371.07|2359.57|2369.86|2358.36|13
1736062490000|2025-01-05 07:34:50|2369.82|2358.32|2368.62|2357.12|2369.82|2358.32|2368.62|2357.12|14
1736062500000|2025-01-05 07:35:00|2368.58|2357.08|2368.77|2357.27|2368.83|2357.33|2367.96|2356.46|14
1736062510000|2025-01-05 07:35:10|2368.82|2357.32|2370.63|2359.13|2370.7|2359.2|2368.82|2357.32|8
1736062520000|2025-01-05 07:35:20|2370.61|2359.11|2370.65|2359.15|2370.65|2359.15|2370.61|2359.11|2
1736062530000|2025-01-05 07:35:30|2370.69|2359.19|2370.96|2359.46|2371.57|2360.07|2370.69|2359.19|8
1736062540000|2025-01-05 07:35:40|2370.84|2359.34|2370.55|2359.05|2370.84|2359.34|2370.55|2359.05|9
1736062550000|2025-01-05 07:35:50|2370.54|2359.04|2370.14|2358.64|2370.54|2359.04|2369.9|2358.4|13
1736062560000|2025-01-05 07:36:00|2370.26|2358.76|2370.46|2358.96|2370.48|2358.98|2370.15|2358.65|16
1736062570000|2025-01-05 07:36:10|2370.28|2358.78|2371.84|2360.34|2371.87|2360.37|2370.28|2358.78|16
1736062580000|2025-01-05 07:36:20|2371.85|2360.35|2371.85|2360.35|2371.88|2360.38|2371.84|2360.34|7
1736062590000|2025-01-05 07:36:30|2371.8|2360.3|2371.49|2359.99|2371.8|2360.3|2371.14|2359.64|11
1736062600000|2025-01-05 07:36:40|2371.5|2360|2372.32|2360.82|2372.32|2360.82|2371.5|2360|12
1736062610000|2025-01-05 07:36:50|2372.33|2360.83|2372.5|2361|2372.5|2361|2372.33|2360.83|3
1736062630000|2025-01-05 07:37:10|2372.9|2361.4|2375.44|2363.94|2375.44|2363.94|2372.9|2361.4|6
1736062640000|2025-01-05 07:37:20|2375.36|2363.86|2375.31|2363.81|2375.36|2363.86|2375.31|2363.81|2
1736062650000|2025-01-05 07:37:30|2375.32|2363.82|2375.16|2363.66|2375.32|2363.82|2375.09|2363.59|17
1736062660000|2025-01-05 07:37:40|2375.15|2363.65|2374.83|2363.33|2375.15|2363.65|2374.81|2363.31|8
1736062670000|2025-01-05 07:37:50|2374.81|2363.31|2375.07|2363.57|2375.22|2363.72|2374.8|2363.3|15
1736062680000|2025-01-05 07:38:00|2375.06|2363.56|2374.41|2362.91|2375.06|2363.56|2374.34|2362.84|10
1736062690000|2025-01-05 07:38:10|2374.58|2363.08|2374.84|2363.34|2375.01|2363.51|2374.58|2363.08|8
1736062700000|2025-01-05 07:38:20|2374.8|2363.3|2374.79|2363.29|2374.84|2363.34|2374.72|2363.22|7
1736062710000|2025-01-05 07:38:30|2374.82|2363.32|2373.98|2362.48|2375.01|2363.51|2373.98|2362.48|11
1736062720000|2025-01-05 07:38:40|2373.91|2362.41|2371.41|2359.91|2373.91|2362.41|2371.41|2359.91|20
1736062730000|2025-01-05 07:38:50|2371.37|2359.87|2371.1|2359.6|2371.37|2359.87|2371.1|2359.6|13
1736062740000|2025-01-05 07:39:00|2371.05|2359.55|2368.92|2357.42|2371.83|2360.33|2368.74|2357.24|20
1736062750000|2025-01-05 07:39:10|2369.03|2357.53|2369.4|2357.9|2369.48|2357.98|2368.13|2356.63|19
1736062760000|2025-01-05 07:39:20|2369.64|2358.14|2369.75|2358.25|2369.86|2358.36|2369.32|2357.82|16
1736062770000|2025-01-05 07:39:30|2369.86|2358.36|2370.63|2359.13|2370.7|2359.2|2369.75|2358.25|13
1736062780000|2025-01-05 07:39:40|2370.62|2359.12|2371.66|2360.16|2371.66|2360.16|2370.53|2359.03|15
1736062790000|2025-01-05 07:39:50|2371.67|2360.17|2372|2360.5|2372.05|2360.55|2371.58|2360.08|10
1736062800000|2025-01-05 07:40:00|2372.01|2360.51|2371.92|2360.42|2372.05|2360.55|2371.92|2360.42|7
1736062810000|2025-01-05 07:40:10|2371.74|2360.24|2370.76|2359.26|2371.83|2360.33|2370.72|2359.22|21
1736062820000|2025-01-05 07:40:20|2370.77|2359.27|2371.49|2359.99|2371.89|2360.39|2370.68|2359.18|16
1736062830000|2025-01-05 07:40:30|2371.51|2360.01|2372.08|2360.58|2372.13|2360.63|2371.1|2359.6|18
1736062840000|2025-01-05 07:40:40|2372.07|2360.57|2372.01|2360.51|2372.08|2360.58|2372.01|2360.51|3
1736062850000|2025-01-05 07:40:50|2371.5|2360|2371.99|2360.49|2372.05|2360.55|2371.29|2359.79|13
1736062860000|2025-01-05 07:41:00|2372.12|2360.62|2371.3|2359.8|2372.4|2360.9|2371.27|2359.77|11
1736062870000|2025-01-05 07:41:10|2371.29|2359.79|2371.25|2359.75|2371.32|2359.82|2371.2|2359.7|13
1736062880000|2025-01-05 07:41:20|2371.24|2359.74|2370.4|2358.9|2371.25|2359.75|2370.34|2358.84|13
1736062890000|2025-01-05 07:41:30|2370.26|2358.76|2370.18|2358.68|2370.38|2358.88|2370.1|2358.6|12
1736062900000|2025-01-05 07:41:40|2370.04|2358.54|2369.76|2358.26|2370.04|2358.54|2369.74|2358.24|14
1736062910000|2025-01-05 07:41:50|2369.77|2358.27|2368.95|2357.45|2369.77|2358.27|2368.6|2357.1|10
1736062920000|2025-01-05 07:42:00|2369.06|2357.56|2368.45|2356.95|2369.18|2357.68|2368.25|2356.75|16
1736062930000|2025-01-05 07:42:10|2368.69|2357.19|2368.78|2357.28|2369.01|2357.51|2368.69|2357.19|12
1736062940000|2025-01-05 07:42:20|2368.75|2357.25|2368.15|2356.65|2368.86|2357.36|2368.01|2356.51|14
1736062950000|2025-01-05 07:42:30|2368.2|2356.7|2368.85|2357.35|2368.9|2357.4|2368.2|2356.7|17
1736062960000|2025-01-05 07:42:40|2368.87|2357.37|2369.03|2357.53|2369.28|2357.78|2368.85|2357.35|18
1736062970000|2025-01-05 07:42:50|2369.04|2357.54|2368.99|2357.49|2369.27|2357.77|2368.94|2357.44|14
1736062980000|2025-01-05 07:43:00|2368.97|2357.47|2369.77|2358.27|2369.91|2358.41|2368.96|2357.46|11
1736062990000|2025-01-05 07:43:10|2369.78|2358.28|2370.2|2358.7|2370.2|2358.7|2369.77|2358.27|13
1736063000000|2025-01-05 07:43:20|2370.24|2358.74|2369.67|2358.17|2370.24|2358.74|2369.55|2358.05|7
1736063010000|2025-01-05 07:43:30|2369.63|2358.13|2369.16|2357.66|2369.67|2358.17|2369.06|2357.56|13
1736063020000|2025-01-05 07:43:40|2369.15|2357.65|2368.68|2357.18|2369.16|2357.66|2368.64|2357.14|17
1736063030000|2025-01-05 07:43:50|2368.8|2357.3|2368.61|2357.11|2368.8|2357.3|2368.6|2357.1|16
1736063040000|2025-01-05 07:44:00|2368.6|2357.1|2367.99|2356.49|2368.72|2357.22|2367.99|2356.49|12
1736063050000|2025-01-05 07:44:10|2368|2356.5|2368.13|2356.63|2368.18|2356.68|2367.77|2356.27|17
1736063060000|2025-01-05 07:44:20|2368.14|2356.64|2367.18|2355.68|2368.14|2356.64|2367.18|2355.68|15
1736063070000|2025-01-05 07:44:30|2367.19|2355.69|2367.2|2355.7|2367.3|2355.8|2367.18|2355.68|14
1736063080000|2025-01-05 07:44:40|2367.32|2355.82|2367.32|2355.82|2367.33|2355.83|2367.2|2355.7|9
1736063090000|2025-01-05 07:44:50|2367.79|2356.29|2367.46|2355.96|2367.88|2356.38|2367.45|2355.95|9
1736063100000|2025-01-05 07:45:00|2367.57|2356.07|2369.12|2357.62|2369.22|2357.72|2367.07|2355.57|19
1736063110000|2025-01-05 07:45:10|2369.18|2357.68|2367.27|2355.77|2369.18|2357.68|2367.13|2355.63|16
1736063120000|2025-01-05 07:45:20|2367.23|2355.73|2366.72|2355.22|2367.26|2355.76|2366.72|2355.22|17
1736063130000|2025-01-05 07:45:30|2366.62|2355.12|2365.9|2354.4|2366.62|2355.12|2365.9|2354.4|10
1736063140000|2025-01-05 07:45:40|2365.89|2354.39|2366.39|2354.89|2366.76|2355.26|2365.89|2354.39|15
1736063150000|2025-01-05 07:45:50|2366.76|2355.26|2366.72|2355.22|2367.21|2355.71|2366.49|2354.99|10
1736063160000|2025-01-05 07:46:00|2366.63|2355.13|2363.94|2352.44|2366.63|2355.13|2363.59|2352.09|20
1736063170000|2025-01-05 07:46:10|2363.98|2352.48|2363.57|2352.07|2364.1|2352.6|2363.57|2352.07|10
1736063190000|2025-01-05 07:46:30|2362.51|2351.01|2361.43|2349.93|2362.51|2351.01|2361.36|2349.86|11
1736063200000|2025-01-05 07:46:40|2361.44|2349.94|2361.37|2349.87|2361.44|2349.94|2361.37|2349.87|12
1736063300000|2025-01-05 07:48:20|2360.27|2348.77|2360.26|2348.76|2360.27|2348.77|2360.26|2348.76|2
1736063310000|2025-01-05 07:48:30|2360.22|2348.72|2360.99|2349.49|2360.99|2349.49|2360.1|2348.6|12
1736063320000|2025-01-05 07:48:40|2361|2349.5|2360.2|2348.7|2361|2349.5|2360.2|2348.7|13
1736063330000|2025-01-05 07:48:50|2360.16|2348.66|2360.08|2348.58|2360.16|2348.66|2360.08|2348.58|3
1736063340000|2025-01-05 07:49:00|2360.04|2348.54|2359.95|2348.45|2360.04|2348.54|2359.95|2348.45|9
1736063350000|2025-01-05 07:49:10|2359.97|2348.47|2360.43|2348.93|2360.44|2348.94|2359.97|2348.47|10
1736063360000|2025-01-05 07:49:20|2360.45|2348.95|2359.96|2348.46|2360.45|2348.95|2359.96|2348.46|19
1736063370000|2025-01-05 07:49:30|2359.86|2348.36|2359.86|2348.36|2359.86|2348.36|2359.86|2348.36|1
1736063380000|2025-01-05 07:49:40|2358.67|2347.17|2357.56|2346.06|2358.67|2347.17|2357.56|2346.06|3
1736063390000|2025-01-05 07:49:50|2357.77|2346.27|2357.69|2346.19|2357.77|2346.27|2357.69|2346.19|8
1736063400000|2025-01-05 07:50:00|2357.61|2346.11|2357.6|2346.1|2357.69|2346.19|2357.6|2346.1|4
1736063410000|2025-01-05 07:50:10|2357.78|2346.28|2357.48|2345.98|2357.78|2346.28|2357.48|2345.98|5
1736063420000|2025-01-05 07:50:20|2357.5|2346|2358.37|2346.87|2358.44|2346.94|2357.5|2346|18
1736063430000|2025-01-05 07:50:30|2358.36|2346.86|2357.69|2346.19|2358.36|2346.86|2357.69|2346.19|10
1736063440000|2025-01-05 07:50:40|2357.68|2346.18|2357.49|2345.99|2357.68|2346.18|2357.49|2345.99|9
1736063450000|2025-01-05 07:50:50|2357.58|2346.08|2357.82|2346.32|2357.82|2346.32|2357.58|2346.08|8
1736063460000|2025-01-05 07:51:00|2357.75|2346.25|2357.48|2345.98|2357.75|2346.25|2357.48|2345.98|5
1736063470000|2025-01-05 07:51:10|2357.51|2346.01|2358.37|2346.87|2358.37|2346.87|2357.51|2346.01|8
1736063480000|2025-01-05 07:51:20|2358.25|2346.75|2358.04|2346.54|2358.25|2346.75|2357.88|2346.38|16
1736063490000|2025-01-05 07:51:30|2358.16|2346.66|2357.93|2346.43|2358.36|2346.86|2357.93|2346.43|18
1736063500000|2025-01-05 07:51:40|2358.05|2346.55|2357.9|2346.4|2358.35|2346.85|2357.85|2346.35|9
1736063510000|2025-01-05 07:51:50|2358.02|2346.52|2358.35|2346.85|2358.35|2346.85|2358.02|2346.52|4
1736063560000|2025-01-05 07:52:40|2358.32|2346.82|2357.99|2346.49|2358.35|2346.85|2357.99|2346.49|5
1736063570000|2025-01-05 07:52:50|2358.09|2346.59|2358.32|2346.82|2358.35|2346.85|2358.05|2346.55|23
1736063580000|2025-01-05 07:53:00|2358.18|2346.68|2357.84|2346.34|2358.18|2346.68|2357.56|2346.06|10
1736063590000|2025-01-05 07:53:10|2357.81|2346.31|2357.98|2346.48|2358.02|2346.52|2357.72|2346.22|12
1736063600000|2025-01-05 07:53:20|2357.92|2346.42|2357.88|2346.38|2357.97|2346.47|2357.84|2346.34|11
1736063610000|2025-01-05 07:53:30|2357.94|2346.44|2358.17|2346.67|2358.17|2346.67|2357.88|2346.38|10
1736063620000|2025-01-05 07:53:40|2358.16|2346.66|2357.84|2346.34|2358.17|2346.67|2357.84|2346.34|9
1736063630000|2025-01-05 07:53:50|2357.9|2346.4|2357.92|2346.42|2358.05|2346.55|2357.9|2346.4|7
1736063640000|2025-01-05 07:54:00|2357.98|2346.48|2357.95|2346.45|2358.19|2346.69|2357.94|2346.44|9
1736063650000|2025-01-05 07:54:10|2357.94|2346.44|2357.56|2346.06|2357.96|2346.46|2357.56|2346.06|11
1736063660000|2025-01-05 07:54:20|2357.52|2346.02|2358.12|2346.62|2358.14|2346.64|2357.52|2346.02|11
1736063670000|2025-01-05 07:54:30|2358.06|2346.56|2357.81|2346.31|2358.12|2346.62|2357.81|2346.31|13
1736063680000|2025-01-05 07:54:40|2357.77|2346.27|2357.76|2346.26|2357.79|2346.29|2357.72|2346.22|7
1736063690000|2025-01-05 07:54:50|2357.72|2346.22|2357.64|2346.14|2357.72|2346.22|2357.64|2346.14|7
1736063700000|2025-01-05 07:55:00|2357.61|2346.11|2358.18|2346.68|2358.2|2346.7|2357.58|2346.08|16
1736063710000|2025-01-05 07:55:10|2358.21|2346.71|2358.31|2346.81|2358.34|2346.84|2358.09|2346.59|21
1736063720000|2025-01-05 07:55:20|2358.32|2346.82|2357.54|2346.04|2358.33|2346.83|2357.54|2346.04|14
1736063730000|2025-01-05 07:55:30|2357.53|2346.03|2357.48|2345.98|2357.53|2346.03|2357.48|2345.98|4
1736063760000|2025-01-05 07:56:00|2357.12|2345.62|2355.08|2343.58|2357.12|2345.62|2354.62|2343.12|7
1736063770000|2025-01-05 07:56:10|2355.09|2343.59|2355.04|2343.54|2355.19|2343.69|2355.03|2343.53|10
1736063780000|2025-01-05 07:56:20|2354.95|2343.45|2355.08|2343.58|2355.24|2343.74|2354.9|2343.4|12
1736063790000|2025-01-05 07:56:30|2355.14|2343.64|2355.55|2344.05|2355.55|2344.05|2355.14|2343.64|2
1736063800000|2025-01-05 07:56:40|2355.53|2344.03|2355.55|2344.05|2355.55|2344.05|2355.53|2344.03|2
1736063830000|2025-01-05 07:57:10|2356.65|2345.15|2357.69|2346.19|2357.69|2346.19|2356.65|2345.15|12
1736063840000|2025-01-05 07:57:20|2357.66|2346.16|2357.69|2346.19|2357.71|2346.21|2357.65|2346.15|8
1736063850000|2025-01-05 07:57:30|2357.98|2346.48|2357.94|2346.44|2357.98|2346.48|2357.94|2346.44|3
1736063860000|2025-01-05 07:57:40|2357.92|2346.42|2357.09|2345.59|2357.92|2346.42|2357.09|2345.59|11
1736063870000|2025-01-05 07:57:50|2357.05|2345.55|2355.58|2344.08|2357.06|2345.56|2355.58|2344.08|12
1736063880000|2025-01-05 07:58:00|2355.63|2344.13|2355.16|2343.66|2355.63|2344.13|2355.16|2343.66|12
1736063890000|2025-01-05 07:58:10|2355.04|2343.54|2355.24|2343.74|2355.24|2343.74|2354.6|2343.1|14
1736063900000|2025-01-05 07:58:20|2355.01|2343.51|2355.34|2343.84|2355.51|2344.01|2355.01|2343.51|19
1736063910000|2025-01-05 07:58:30|2355.25|2343.75|2355.05|2343.55|2355.25|2343.75|2355.05|2343.55|9
1736063920000|2025-01-05 07:58:40|2355.07|2343.57|2355.16|2343.66|2355.75|2344.25|2355.07|2343.57|15
1736063930000|2025-01-05 07:58:50|2355.13|2343.63|2355.82|2344.32|2355.84|2344.34|2355.13|2343.63|16
1736063940000|2025-01-05 07:59:00|2355.83|2344.33|2355.08|2343.58|2355.83|2344.33|2355.08|2343.58|11
1736063950000|2025-01-05 07:59:10|2355.13|2343.63|2356|2344.5|2356.17|2344.67|2355.13|2343.63|13
1736063960000|2025-01-05 07:59:20|2355.89|2344.39|2355.25|2343.75|2355.89|2344.39|2355.24|2343.74|12
1736063970000|2025-01-05 07:59:30|2355.24|2343.74|2355.28|2343.78|2355.69|2344.19|2355.23|2343.73|15
1736063980000|2025-01-05 07:59:40|2355.24|2343.74|2355.92|2344.42|2355.92|2344.42|2355.12|2343.62|13
1736063990000|2025-01-05 07:59:50|2355.8|2344.3|2356.11|2344.61|2356.2|2344.7|2355.74|2344.24|17
1736064000000|2025-01-05 08:00:00|2356.16|2344.66|2355.44|2343.94|2356.37|2344.87|2355.27|2343.77|20
1736064010000|2025-01-05 08:00:10|2355.38|2343.88|2357.47|2345.97|2357.47|2345.97|2355.24|2343.74|17
1736064020000|2025-01-05 08:00:20|2357.57|2346.07|2359.4|2347.9|2359.4|2347.9|2357.57|2346.07|6
1736064030000|2025-01-05 08:00:30|2359.27|2347.77|2359.28|2347.78|2359.28|2347.78|2358.87|2347.37|6
1736064040000|2025-01-05 08:00:40|2359.22|2347.72|2358.01|2346.51|2359.22|2347.72|2358.01|2346.51|19
1736064050000|2025-01-05 08:00:50|2358.19|2346.69|2358.87|2347.37|2358.87|2347.37|2358.19|2346.69|8
1736064060000|2025-01-05 08:01:00|2358.99|2347.49|2359.4|2347.9|2359.4|2347.9|2358.99|2347.49|6
1736064070000|2025-01-05 08:01:10|2359.15|2347.65|2359.23|2347.73|2359.31|2347.81|2359.15|2347.65|5
1736064080000|2025-01-05 08:01:20|2359.26|2347.76|2359.22|2347.72|2359.29|2347.79|2359.22|2347.72|9
1736064090000|2025-01-05 08:01:30|2358.53|2347.03|2356.71|2345.21|2358.54|2347.04|2356.71|2345.21|12
1736064100000|2025-01-05 08:01:40|2356.67|2345.17|2356.46|2344.96|2356.67|2345.17|2356.22|2344.72|20
1736064110000|2025-01-05 08:01:50|2356.31|2344.81|2354.18|2342.68|2356.31|2344.81|2354.18|2342.68|21
1736064120000|2025-01-05 08:02:00|2354.23|2342.73|2355.44|2343.94|2355.45|2343.95|2354.09|2342.59|17
1736064130000|2025-01-05 08:02:10|2355.32|2343.82|2354.82|2343.32|2355.93|2344.43|2354.82|2343.32|21
1736064140000|2025-01-05 08:02:20|2355.05|2343.55|2354.78|2343.28|2355.05|2343.55|2354.59|2343.09|15
1736064150000|2025-01-05 08:02:30|2354.77|2343.27|2354.09|2342.59|2354.77|2343.27|2354.09|2342.59|11
1736064160000|2025-01-05 08:02:40|2354.05|2342.55|2353.9|2342.4|2354.06|2342.56|2353.9|2342.4|5
1736064180000|2025-01-05 08:03:00|2353.32|2341.82|2353.07|2341.57|2353.32|2341.82|2353.07|2341.57|2
1736064190000|2025-01-05 08:03:10|2352.94|2341.44|2353.06|2341.56|2353.11|2341.61|2352.93|2341.43|7
1736064200000|2025-01-05 08:03:20|2352.91|2341.41|2352.67|2341.17|2352.91|2341.41|2352.67|2341.17|9
1736064210000|2025-01-05 08:03:30|2352.65|2341.15|2352.41|2340.91|2352.65|2341.15|2352.41|2340.91|2
1736064220000|2025-01-05 08:03:40|2351.99|2340.49|2347.38|2335.88|2351.99|2340.49|2347.26|2335.76|14
1736064230000|2025-01-05 08:03:50|2347.3|2335.8|2346.35|2334.85|2348.85|2337.35|2346.29|2334.79|29
1736064240000|2025-01-05 08:04:00|2346.34|2334.84|2346.03|2334.53|2346.64|2335.14|2346.03|2334.53|19
1736064250000|2025-01-05 08:04:10|2345.98|2334.48|2348.67|2337.17|2348.67|2337.17|2345.48|2333.98|21
1736064260000|2025-01-05 08:04:20|2348.53|2337.03|2348.88|2337.38|2349.62|2338.12|2348.53|2337.03|26
1736064270000|2025-01-05 08:04:30|2348.45|2336.95|2348.41|2336.91|2349.18|2337.68|2348.24|2336.74|21
1736064280000|2025-01-05 08:04:40|2348.37|2336.87|2346.12|2334.62|2348.37|2336.87|2346.12|2334.62|19
1736064290000|2025-01-05 08:04:50|2346.03|2334.53|2345.83|2334.33|2346.14|2334.64|2345.83|2334.33|21
1736064300000|2025-01-05 08:05:00|2345.82|2334.32|2347.23|2335.73|2347.24|2335.74|2345.65|2334.15|19
1736064310000|2025-01-05 08:05:10|2347.26|2335.76|2346.76|2335.26|2348.41|2336.91|2346.14|2334.64|29
1736064320000|2025-01-05 08:05:20|2346.87|2335.37|2345.68|2334.18|2347.07|2335.57|2345.68|2334.18|20
1736064330000|2025-01-05 08:05:30|2345.67|2334.17|2339.96|2328.46|2345.67|2334.17|2339.96|2328.46|15
1736064340000|2025-01-05 08:05:40|2340.06|2328.56|2341.38|2329.88|2341.44|2329.94|2340.01|2328.51|26
1736064350000|2025-01-05 08:05:50|2341.15|2329.65|2340.67|2329.17|2341.15|2329.65|2340.39|2328.89|26
1736064360000|2025-01-05 08:06:00|2341.15|2329.65|2341.22|2329.72|2341.63|2330.13|2340.37|2328.87|32
1736064370000|2025-01-05 08:06:10|2341.17|2329.67|2340.48|2328.98|2341.17|2329.67|2340.26|2328.76|14
1736064380000|2025-01-05 08:06:20|2340.49|2328.99|2341.92|2330.42|2342.21|2330.71|2340.49|2328.99|26
1736064390000|2025-01-05 08:06:30|2341.87|2330.37|2341.9|2330.4|2342.05|2330.55|2341.3|2329.8|31
1736064400000|2025-01-05 08:06:40|2341.88|2330.38|2341.89|2330.39|2342.02|2330.52|2341.7|2330.2|23
1736064410000|2025-01-05 08:06:50|2341.9|2330.4|2342.08|2330.58|2342.08|2330.58|2341.6|2330.1|15
1736064420000|2025-01-05 08:07:00|2341.95|2330.45|2341.97|2330.47|2342.08|2330.58|2341.95|2330.45|12
1736064430000|2025-01-05 08:07:10|2341.69|2330.19|2340.19|2328.69|2341.69|2330.19|2340.19|2328.69|12
1736064440000|2025-01-05 08:07:20|2340.11|2328.61|2340.02|2328.52|2340.19|2328.69|2339.96|2328.46|16
1736064450000|2025-01-05 08:07:30|2340.01|2328.51|2336.06|2324.56|2340.01|2328.51|2336.06|2324.56|11
1736064460000|2025-01-05 08:07:40|2335.38|2323.88|2334.24|2322.74|2335.38|2323.88|2331.33|2319.83|24
1736064470000|2025-01-05 08:07:50|2333.8|2322.3|2333.24|2321.74|2334.27|2322.77|2332.9|2321.4|34
1736064480000|2025-01-05 08:08:00|2332.65|2321.15|2333.36|2321.86|2334.07|2322.57|2332.65|2321.15|27
1736064490000|2025-01-05 08:08:10|2333.83|2322.33|2333.57|2322.07|2334.12|2322.62|2332.82|2321.32|36
1736064500000|2025-01-05 08:08:20|2333.63|2322.13|2333.77|2322.27|2335.41|2323.91|2333.46|2321.96|32
1736064510000|2025-01-05 08:08:30|2333.83|2322.33|2334.42|2322.92|2334.72|2323.22|2333.43|2321.93|30
1736064520000|2025-01-05 08:08:40|2334.64|2323.14|2334.05|2322.55|2334.64|2323.14|2333.88|2322.38|26
1736064530000|2025-01-05 08:08:50|2334.48|2322.98|2335.16|2323.66|2335.41|2323.91|2334.36|2322.86|30
1736064540000|2025-01-05 08:09:00|2335.26|2323.76|2334.68|2323.18|2335.26|2323.76|2334.54|2323.04|27
1736064550000|2025-01-05 08:09:10|2334.67|2323.17|2333.99|2322.49|2334.67|2323.17|2333.66|2322.16|34
1736064560000|2025-01-05 08:09:20|2333.94|2322.44|2333.61|2322.11|2333.94|2322.44|2332.72|2321.22|34
1736064570000|2025-01-05 08:09:30|2333.49|2321.99|2333.82|2322.32|2334.04|2322.54|2333.31|2321.81|28
1736064580000|2025-01-05 08:09:40|2333.69|2322.19|2333.38|2321.88|2333.97|2322.47|2333.15|2321.65|32
1736064590000|2025-01-05 08:09:50|2333.37|2321.87|2335.02|2323.52|2335.05|2323.55|2333.1|2321.6|27
1736064600000|2025-01-05 08:10:00|2335.06|2323.56|2334.05|2322.55|2335.11|2323.61|2333.99|2322.49|25
1736064610000|2025-01-05 08:10:10|2334.02|2322.52|2333.63|2322.13|2334.02|2322.52|2333.31|2321.81|24
1736064620000|2025-01-05 08:10:20|2333.39|2321.89|2335.11|2323.61|2335.11|2323.61|2333.18|2321.68|17
1736064630000|2025-01-05 08:10:30|2335|2323.5|2335.01|2323.51|2335.11|2323.61|2335|2323.5|3
1736064640000|2025-01-05 08:10:40|2334.91|2323.41|2334.38|2322.88|2335.06|2323.56|2334.34|2322.84|25
1736064650000|2025-01-05 08:10:50|2334.4|2322.9|2332.44|2320.94|2334.51|2323.01|2332.27|2320.77|30
1736064660000|2025-01-05 08:11:00|2332.78|2321.28|2333.9|2322.4|2333.9|2322.4|2332.68|2321.18|31
1736064670000|2025-01-05 08:11:10|2334.02|2322.52|2332.37|2320.87|2334.02|2322.52|2332.37|2320.87|26
1736064680000|2025-01-05 08:11:20|2332.13|2320.63|2332.39|2320.89|2333.46|2321.96|2332.11|2320.61|32
1736064690000|2025-01-05 08:11:30|2332.65|2321.15|2332.9|2321.4|2333.29|2321.79|2332.22|2320.72|34
1736064700000|2025-01-05 08:11:40|2332.99|2321.49|2332.09|2320.59|2332.99|2321.49|2331.8|2320.3|35
1736064710000|2025-01-05 08:11:50|2332.07|2320.57|2331.65|2320.15|2332.32|2320.82|2331.65|2320.15|31
1736064720000|2025-01-05 08:12:00|2331.58|2320.08|2332.21|2320.71|2332.53|2321.03|2331.58|2320.08|31
1736064730000|2025-01-05 08:12:10|2331.73|2320.23|2331.53|2320.03|2332.35|2320.85|2331.53|2320.03|28
1736064740000|2025-01-05 08:12:20|2331.52|2320.02|2331.33|2319.83|2331.76|2320.26|2331.33|2319.83|18
1736064750000|2025-01-05 08:12:30|2331.61|2320.11|2331.57|2320.07|2331.85|2320.35|2331.34|2319.84|21
1736064760000|2025-01-05 08:12:40|2331.65|2320.15|2332.09|2320.59|2332.09|2320.59|2331.62|2320.12|24
1736064770000|2025-01-05 08:12:50|2332.01|2320.51|2332.01|2320.51|2332.01|2320.51|2332.01|2320.51|1
1736064780000|2025-01-05 08:13:00|2332.09|2320.59|2331.86|2320.36|2332.09|2320.59|2331.67|2320.17|9
1736064790000|2025-01-05 08:13:10|2331.89|2320.39|2332.09|2320.59|2332.09|2320.59|2331.63|2320.13|29
1736064800000|2025-01-05 08:13:20|2332.04|2320.54|2331.55|2320.05|2332.04|2320.54|2331.4|2319.9|11
1736064810000|2025-01-05 08:13:30|2331.64|2320.14|2331.33|2319.83|2331.64|2320.14|2331.33|2319.83|20
1736064820000|2025-01-05 08:13:40|2331.51|2320.01|2331.71|2320.21|2331.92|2320.42|2331.33|2319.83|12
1736064830000|2025-01-05 08:13:50|2331.58|2320.08|2331.33|2319.83|2331.63|2320.13|2331.33|2319.83|18
1736064840000|2025-01-05 08:14:00|2331.43|2319.93|2332.09|2320.59|2332.09|2320.59|2331.43|2319.93|11
1736064850000|2025-01-05 08:14:10|2331.85|2320.35|2332.09|2320.59|2332.09|2320.59|2331.85|2320.35|9
1736064860000|2025-01-05 08:14:20|2331.98|2320.48|2332.69|2321.19|2332.69|2321.19|2331.98|2320.48|12
1736064870000|2025-01-05 08:14:30|2332.8|2321.3|2334.07|2322.57|2334.07|2322.57|2332.8|2321.3|6
1736064880000|2025-01-05 08:14:40|2333.84|2322.34|2332.98|2321.48|2333.99|2322.49|2332.77|2321.27|27
1736064890000|2025-01-05 08:14:50|2332.87|2321.37|2331.59|2320.09|2333.14|2321.64|2331.59|2320.09|29
1736064900000|2025-01-05 08:15:00|2331.72|2320.22|2331.58|2320.08|2332.21|2320.71|2331.33|2319.83|16
1736064910000|2025-01-05 08:15:10|2332.23|2320.73|2331.68|2320.18|2332.65|2321.15|2331.47|2319.97|23
1736064920000|2025-01-05 08:15:20|2331.67|2320.17|2331.46|2319.96|2331.67|2320.17|2331.34|2319.84|20
1736064930000|2025-01-05 08:15:30|2331.33|2319.83|2332.74|2321.24|2332.74|2321.24|2331.33|2319.83|32
1736064940000|2025-01-05 08:15:40|2332.86|2321.36|2332.63|2321.13|2332.93|2321.43|2332.61|2321.11|25
1736064950000|2025-01-05 08:15:50|2332.12|2320.62|2331.56|2320.06|2332.23|2320.73|2331.56|2320.06|26
1736064960000|2025-01-05 08:16:00|2331.75|2320.25|2332.23|2320.73|2332.57|2321.07|2331.54|2320.04|24
1736064970000|2025-01-05 08:16:10|2332.42|2320.92|2332.04|2320.54|2332.42|2320.92|2331.58|2320.08|31
1736064980000|2025-01-05 08:16:20|2332.02|2320.52|2331.33|2319.83|2332.02|2320.52|2331.33|2319.83|19
1736065010000|2025-01-05 08:16:50|2331.04|2319.54|2330.75|2319.25|2331.04|2319.54|2330.75|2319.25|2
1736065030000|2025-01-05 08:17:10|2330.39|2318.89|2330.03|2318.53|2330.39|2318.89|2330.03|2318.53|2
1736065070000|2025-01-05 08:17:50|2328.67|2317.17|2324.37|2312.87|2328.67|2317.17|2323.98|2312.48|29
1736065080000|2025-01-05 08:18:00|2324.25|2312.75|2324.32|2312.82|2324.96|2313.46|2324.17|2312.67|28
1736065090000|2025-01-05 08:18:10|2324.2|2312.7|2324.56|2313.06|2324.85|2313.35|2324.19|2312.69|20
1736065100000|2025-01-05 08:18:20|2324.75|2313.25|2324.86|2313.36|2326.43|2314.93|2324.31|2312.81|30
1736065110000|2025-01-05 08:18:30|2324.85|2313.35|2323.99|2312.49|2324.85|2313.35|2323.98|2312.48|23
1736065120000|2025-01-05 08:18:40|2324.11|2312.61|2323.69|2312.19|2324.32|2312.82|2323.56|2312.06|19
1736065130000|2025-01-05 08:18:50|2323.63|2312.13|2322.58|2311.08|2324.29|2312.79|2322.58|2311.08|23
1736065140000|2025-01-05 08:19:00|2322.54|2311.04|2322.49|2310.99|2322.76|2311.26|2322.47|2310.97|24
1736065150000|2025-01-05 08:19:10|2322.47|2310.97|2322.47|2310.97|2322.99|2311.49|2322.47|2310.97|14
1736065160000|2025-01-05 08:19:20|2322.53|2311.03|2323.83|2312.33|2323.88|2312.38|2322.53|2311.03|12
1736065170000|2025-01-05 08:19:30|2323.89|2312.39|2324.16|2312.66|2324.16|2312.66|2323.88|2312.38|19
1736065180000|2025-01-05 08:19:40|2324.21|2312.71|2324.21|2312.71|2324.21|2312.71|2324.21|2312.71|1
1736065200000|2025-01-05 08:20:00|2324.06|2312.56|2323.96|2312.46|2324.11|2312.61|2323.31|2311.81|23
1736065210000|2025-01-05 08:20:10|2323.94|2312.44|2323.54|2312.04|2323.98|2312.48|2322.95|2311.45|32
1736065220000|2025-01-05 08:20:20|2323.62|2312.12|2324.21|2312.71|2324.21|2312.71|2323.62|2312.12|9
1736065230000|2025-01-05 08:20:30|2324.32|2312.82|2324.96|2313.46|2324.96|2313.46|2324.32|2312.82|4
1736065240000|2025-01-05 08:20:40|2325.16|2313.66|2325.37|2313.87|2325.37|2313.87|2325.16|2313.66|2
1736065250000|2025-01-05 08:20:50|2325.57|2314.07|2325.78|2314.28|2325.78|2314.28|2325.57|2314.07|2
1736065260000|2025-01-05 08:21:00|2326.12|2314.62|2326.05|2314.55|2326.46|2314.96|2325.03|2313.53|25
1736065270000|2025-01-05 08:21:10|2326.03|2314.53|2325.86|2314.36|2326.15|2314.65|2325.21|2313.71|33
1736065280000|2025-01-05 08:21:20|2325.8|2314.3|2325.35|2313.85|2326.12|2314.62|2324.97|2313.47|28
1736065290000|2025-01-05 08:21:30|2325.59|2314.09|2325.06|2313.56|2325.59|2314.09|2323.75|2312.25|31
1736065300000|2025-01-05 08:21:40|2324.7|2313.2|2325.31|2313.81|2325.72|2314.22|2324.7|2313.2|24
1736065310000|2025-01-05 08:21:50|2325.08|2313.58|2325.69|2314.19|2325.72|2314.22|2325.08|2313.58|29
1736065320000|2025-01-05 08:22:00|2325.66|2314.16|2325.68|2314.18|2325.72|2314.22|2325.48|2313.98|22
1736065330000|2025-01-05 08:22:10|2325.69|2314.19|2325.72|2314.22|2325.72|2314.22|2325.47|2313.97|24
1736065350000|2025-01-05 08:22:30|2325.61|2314.11|2325.72|2314.22|2325.72|2314.22|2325.61|2314.11|3
1736065360000|2025-01-05 08:22:40|2325.97|2314.47|2326.22|2314.72|2326.22|2314.72|2325.92|2314.42|6
1736065370000|2025-01-05 08:22:50|2326.34|2314.84|2326.46|2314.96|2326.46|2314.96|2326.34|2314.84|2
1736065380000|2025-01-05 08:23:00|2326.64|2315.14|2328.52|2317.02|2328.52|2317.02|2326.64|2315.14|7
1736065390000|2025-01-05 08:23:10|2328.4|2316.9|2325.72|2314.22|2328.4|2316.9|2325.72|2314.22|23
1736065400000|2025-01-05 08:23:20|2325.83|2314.33|2326.2|2314.7|2326.57|2315.07|2325.58|2314.08|29
1736065410000|2025-01-05 08:23:30|2326.23|2314.73|2328.27|2316.77|2328.43|2316.93|2326.23|2314.73|24
1736065420000|2025-01-05 08:23:40|2328.38|2316.88|2328.78|2317.28|2328.78|2317.28|2328.26|2316.76|19
1736065430000|2025-01-05 08:23:50|2328.79|2317.29|2328.3|2316.8|2329.34|2317.84|2328.17|2316.67|29
1736065440000|2025-01-05 08:24:00|2328.18|2316.68|2327.08|2315.58|2328.18|2316.68|2327.08|2315.58|26
1736065450000|2025-01-05 08:24:10|2326.83|2315.33|2328.6|2317.1|2328.71|2317.21|2326.77|2315.27|30
1736065460000|2025-01-05 08:24:20|2328.59|2317.09|2328.99|2317.49|2329.08|2317.58|2327.73|2316.23|31
1736065470000|2025-01-05 08:24:30|2328.95|2317.45|2328.64|2317.14|2328.95|2317.45|2328.64|2317.14|29
1736065480000|2025-01-05 08:24:40|2328.59|2317.09|2328.22|2316.72|2328.61|2317.11|2328|2316.5|16
1736065490000|2025-01-05 08:24:50|2328.44|2316.94|2328.46|2316.96|2328.61|2317.11|2328.14|2316.64|19
1736065500000|2025-01-05 08:25:00|2328.51|2317.01|2328.52|2317.02|2328.95|2317.45|2328.37|2316.87|15
1736065510000|2025-01-05 08:25:10|2328.46|2316.96|2329.19|2317.69|2329.2|2317.7|2328.41|2316.91|24
1736065520000|2025-01-05 08:25:20|2329.2|2317.7|2329.2|2317.7|2329.2|2317.7|2329.16|2317.66|9
1736065530000|2025-01-05 08:25:30|2329.3|2317.8|2329.91|2318.41|2329.91|2318.41|2329.3|2317.8|3
1736065540000|2025-01-05 08:25:40|2330.04|2318.54|2331.68|2320.18|2331.68|2320.18|2330.04|2318.54|9
1736065580000|2025-01-05 08:26:20|2332.32|2320.82|2332.78|2321.28|2332.96|2321.46|2332.32|2320.82|12
1736065590000|2025-01-05 08:26:30|2332.79|2321.29|2332.96|2321.46|2332.96|2321.46|2332.78|2321.28|17
1736065600000|2025-01-05 08:26:40|2332.94|2321.44|2332.96|2321.46|2332.96|2321.46|2332.87|2321.37|4
1736065610000|2025-01-05 08:26:50|2332.88|2321.38|2332.7|2321.2|2332.88|2321.38|2332.44|2320.94|11
1736065620000|2025-01-05 08:27:00|2332.71|2321.21|2332.28|2320.78|2332.89|2321.39|2332.19|2320.69|28
1736065630000|2025-01-05 08:27:10|2332.43|2320.93|2332.96|2321.46|2332.96|2321.46|2332.28|2320.78|17
1736065640000|2025-01-05 08:27:20|2332.7|2321.2|2332.73|2321.23|2332.79|2321.29|2332.7|2321.2|6
1736065650000|2025-01-05 08:27:30|2332.71|2321.21|2332.96|2321.46|2332.96|2321.46|2332.71|2321.21|16
1736065680000|2025-01-05 08:28:00|2333.76|2322.26|2334.53|2323.03|2334.56|2323.06|2333.76|2322.26|7
1736065690000|2025-01-05 08:28:10|2334.56|2323.06|2334.55|2323.05|2334.56|2323.06|2334.53|2323.03|6
1736065700000|2025-01-05 08:28:20|2334.54|2323.04|2334.38|2322.88|2334.55|2323.05|2334.38|2322.88|3
1736065710000|2025-01-05 08:28:30|2334.39|2322.89|2334.46|2322.96|2334.46|2322.96|2334.39|2322.89|6
1736065720000|2025-01-05 08:28:40|2334.38|2322.88|2333.18|2321.68|2334.38|2322.88|2333.07|2321.57|15
1736065730000|2025-01-05 08:28:50|2333.22|2321.72|2333.21|2321.71|2333.34|2321.84|2332.71|2321.21|13
1736065740000|2025-01-05 08:29:00|2333.16|2321.66|2333.47|2321.97|2333.5|2322|2333.09|2321.59|15
1736065750000|2025-01-05 08:29:10|2333.53|2322.03|2333.42|2321.92|2333.55|2322.05|2333.21|2321.71|15
1736065760000|2025-01-05 08:29:20|2333.55|2322.05|2333.74|2322.24|2333.74|2322.24|2333.55|2322.05|5
1736065770000|2025-01-05 08:29:30|2334.15|2322.65|2334.56|2323.06|2334.56|2323.06|2334.15|2322.65|2
1736065810000|2025-01-05 08:30:10|2334.43|2322.93|2332.44|2320.94|2334.43|2322.93|2332.44|2320.94|12
1736065820000|2025-01-05 08:30:20|2332.3|2320.8|2332.31|2320.81|2332.34|2320.84|2331.43|2319.93|15
1736065830000|2025-01-05 08:30:30|2332.33|2320.83|2332.44|2320.94|2332.53|2321.03|2331.37|2319.87|17
1736065840000|2025-01-05 08:30:40|2332.45|2320.95|2333.61|2322.11|2333.73|2322.23|2332.39|2320.89|17
1736065850000|2025-01-05 08:30:50|2333.49|2321.99|2332.08|2320.58|2333.53|2322.03|2331.89|2320.39|13
1736065860000|2025-01-05 08:31:00|2332.15|2320.65|2333.59|2322.09|2333.59|2322.09|2332.15|2320.65|20
1736065870000|2025-01-05 08:31:10|2333.53|2322.03|2333.63|2322.13|2333.79|2322.29|2333.4|2321.9|14
1736065880000|2025-01-05 08:31:20|2333.65|2322.15|2334.45|2322.95|2334.51|2323.01|2333.65|2322.15|17
1736065890000|2025-01-05 08:31:30|2334.44|2322.94|2332.79|2321.29|2334.44|2322.94|2332.78|2321.28|10
1736065900000|2025-01-05 08:31:40|2332.8|2321.3|2333.56|2322.06|2333.56|2322.06|2331.89|2320.39|19
1736065910000|2025-01-05 08:31:50|2333.55|2322.05|2333.7|2322.2|2333.89|2322.39|2333.55|2322.05|10
1736065920000|2025-01-05 08:32:00|2333.71|2322.21|2334.56|2323.06|2334.56|2323.06|2333.71|2322.21|15
1736065930000|2025-01-05 08:32:10|2334.46|2322.96|2334.47|2322.97|2334.47|2322.97|2334.46|2322.96|2
1736065940000|2025-01-05 08:32:20|2334.46|2322.96|2334.56|2323.06|2334.56|2323.06|2334.46|2322.96|9
1736065960000|2025-01-05 08:32:40|2334.65|2323.15|2336.29|2324.79|2336.29|2324.79|2334.65|2323.15|8
1736065970000|2025-01-05 08:32:50|2336.6|2325.1|2337.01|2325.51|2337.01|2325.51|2336.6|2325.1|4
1736066010000|2025-01-05 08:33:30|2337.13|2325.63|2338.97|2327.47|2339.19|2327.69|2337.13|2325.63|10
1736066020000|2025-01-05 08:33:40|2339.02|2327.52|2338.62|2327.12|2339.02|2327.52|2338.62|2327.12|14
1736066030000|2025-01-05 08:33:50|2338.5|2327|2337.64|2326.14|2338.5|2327|2337.64|2326.14|8
1736066040000|2025-01-05 08:34:00|2337.58|2326.08|2336.24|2324.74|2337.82|2326.32|2336.24|2324.74|12
1736066050000|2025-01-05 08:34:10|2336.18|2324.68|2337.56|2326.06|2337.56|2326.06|2336.18|2324.68|19
1736066060000|2025-01-05 08:34:20|2337.79|2326.29|2336.79|2325.29|2338.4|2326.9|2336.56|2325.06|13
1736066070000|2025-01-05 08:34:30|2336.56|2325.06|2336.99|2325.49|2337.04|2325.54|2336.04|2324.54|19
1736066080000|2025-01-05 08:34:40|2336.75|2325.25|2336.59|2325.09|2336.75|2325.25|2336.49|2324.99|9
1736066090000|2025-01-05 08:34:50|2336.83|2325.33|2336.61|2325.11|2336.85|2325.35|2336.43|2324.93|13
1736066100000|2025-01-05 08:35:00|2336.8|2325.3|2338.41|2326.91|2338.68|2327.18|2336.6|2325.1|19
1736066110000|2025-01-05 08:35:10|2338.24|2326.74|2337.15|2325.65|2338.24|2326.74|2337.15|2325.65|7
1736066120000|2025-01-05 08:35:20|2336.77|2325.27|2336.38|2324.88|2336.77|2325.27|2336.35|2324.85|4
1736066130000|2025-01-05 08:35:30|2336.37|2324.87|2336.42|2324.92|2336.59|2325.09|2336.37|2324.87|8
1736066140000|2025-01-05 08:35:40|2336.08|2324.58|2335.76|2324.26|2336.08|2324.58|2335.75|2324.25|5
1736066150000|2025-01-05 08:35:50|2335.7|2324.2|2335.18|2323.68|2335.7|2324.2|2334.42|2322.92|16
1736066160000|2025-01-05 08:36:00|2335.07|2323.57|2336.14|2324.64|2336.18|2324.68|2334.52|2323.02|19
1736066170000|2025-01-05 08:36:10|2336.24|2324.74|2335.46|2323.96|2336.56|2325.06|2335.4|2323.9|17
1736066180000|2025-01-05 08:36:20|2335.42|2323.92|2335.46|2323.96|2335.47|2323.97|2334.89|2323.39|23
1736066190000|2025-01-05 08:36:30|2335.59|2324.09|2336.1|2324.6|2336.48|2324.98|2335.43|2323.93|16
1736066200000|2025-01-05 08:36:40|2336.36|2324.86|2336|2324.5|2336.45|2324.95|2335.81|2324.31|17
1736066210000|2025-01-05 08:36:50|2336.01|2324.51|2335.46|2323.96|2336.14|2324.64|2335.45|2323.95|10
1736066220000|2025-01-05 08:37:00|2335.63|2324.13|2336.1|2324.6|2336.1|2324.6|2335.58|2324.08|13
1736066230000|2025-01-05 08:37:10|2335.98|2324.48|2335.49|2323.99|2336.5|2325|2335.48|2323.98|8
1736066240000|2025-01-05 08:37:20|2335.43|2323.93|2335.33|2323.83|2335.43|2323.93|2334.62|2323.12|16
1736066250000|2025-01-05 08:37:30|2335.44|2323.94|2335.07|2323.57|2335.84|2324.34|2335.07|2323.57|11
1736066260000|2025-01-05 08:37:40|2334.85|2323.35|2333.71|2322.21|2334.85|2323.35|2333.66|2322.16|9
1736066270000|2025-01-05 08:37:50|2333.72|2322.22|2332.75|2321.25|2333.75|2322.25|2332.38|2320.88|11
1736066280000|2025-01-05 08:38:00|2333.08|2321.58|2331.84|2320.34|2333.19|2321.69|2331.7|2320.2|15
1736066290000|2025-01-05 08:38:10|2332.13|2320.63|2331.69|2320.19|2332.13|2320.63|2331.69|2320.19|11
1736066300000|2025-01-05 08:38:20|2331.63|2320.13|2330.78|2319.28|2331.63|2320.13|2330.71|2319.21|5
1736066310000|2025-01-05 08:38:30|2330.72|2319.22|2331.53|2320.03|2331.53|2320.03|2330.72|2319.22|18
1736066320000|2025-01-05 08:38:40|2331.54|2320.04|2332.19|2320.69|2332.19|2320.69|2331.49|2319.99|11
1736066330000|2025-01-05 08:38:50|2332.37|2320.87|2332.38|2320.88|2332.64|2321.14|2332.17|2320.67|13
1736066340000|2025-01-05 08:39:00|2332.71|2321.21|2334|2322.5|2334.06|2322.56|2332.4|2320.9|22
1736066350000|2025-01-05 08:39:10|2333.99|2322.49|2333.84|2322.34|2334.05|2322.55|2333.76|2322.26|16
1736066360000|2025-01-05 08:39:20|2333.89|2322.39|2334.02|2322.52|2334.02|2322.52|2333.89|2322.39|10
1736066370000|2025-01-05 08:39:30|2334.03|2322.53|2333.92|2322.42|2334.04|2322.54|2333.91|2322.41|5
1736066380000|2025-01-05 08:39:40|2333.87|2322.37|2331.72|2320.22|2333.87|2322.37|2331.72|2320.22|18
1736066390000|2025-01-05 08:39:50|2331.7|2320.2|2331.65|2320.15|2331.84|2320.34|2331.63|2320.13|7
1736066400000|2025-01-05 08:40:00|2331.8|2320.3|2331.8|2320.3|2332.03|2320.53|2331.68|2320.18|8
1736066410000|2025-01-05 08:40:10|2331.79|2320.29|2331.63|2320.13|2331.79|2320.29|2331.63|2320.13|4
1736066460000|2025-01-05 08:41:00|2329.98|2318.48|2328.66|2317.16|2329.98|2318.48|2328.66|2317.16|3
1736066470000|2025-01-05 08:41:10|2328.61|2317.11|2326.86|2315.36|2328.67|2317.17|2326.53|2315.03|17
1736066480000|2025-01-05 08:41:20|2326.87|2315.37|2328.45|2316.95|2328.74|2317.24|2326.81|2315.31|18
1736066490000|2025-01-05 08:41:30|2328.44|2316.94|2329.36|2317.86|2329.43|2317.93|2328.39|2316.89|13
1736066500000|2025-01-05 08:41:40|2329.61|2318.11|2329.5|2318|2329.62|2318.12|2329.5|2318|4
1736066510000|2025-01-05 08:41:50|2329.37|2317.87|2329.45|2317.95|2329.62|2318.12|2329.37|2317.87|8
1736066520000|2025-01-05 08:42:00|2329.46|2317.96|2329.62|2318.12|2329.62|2318.12|2329.46|2317.96|6
1736066530000|2025-01-05 08:42:10|2330.24|2318.74|2329.8|2318.3|2330.24|2318.74|2329.78|2318.28|9
1736066540000|2025-01-05 08:42:20|2329.81|2318.31|2329.64|2318.14|2329.92|2318.42|2329.64|2318.14|9
1736066550000|2025-01-05 08:42:30|2329.7|2318.2|2328.84|2317.34|2329.73|2318.23|2328.84|2317.34|15
1736066560000|2025-01-05 08:42:40|2329.05|2317.55|2328.58|2317.08|2329.05|2317.55|2328.33|2316.83|17
1736066570000|2025-01-05 08:42:50|2328.57|2317.07|2329.56|2318.06|2329.56|2318.06|2328.57|2317.07|31
1736066580000|2025-01-05 08:43:00|2329.59|2318.09|2329.89|2318.39|2329.89|2318.39|2329.59|2318.09|16
1736066590000|2025-01-05 08:43:10|2329.87|2318.37|2329.49|2317.99|2329.87|2318.37|2329.3|2317.8|9
1736066600000|2025-01-05 08:43:20|2329.44|2317.94|2329.49|2317.99|2329.54|2318.04|2329.38|2317.88|17
1736066610000|2025-01-05 08:43:30|2329.41|2317.91|2329.03|2317.53|2329.67|2318.17|2328.96|2317.46|17
1736066620000|2025-01-05 08:43:40|2329.21|2317.71|2328.32|2316.82|2329.21|2317.71|2328.32|2316.82|14
1736066630000|2025-01-05 08:43:50|2328.53|2317.03|2328.64|2317.14|2328.76|2317.26|2328.33|2316.83|19
1736066640000|2025-01-05 08:44:00|2328.65|2317.15|2327.53|2316.03|2328.65|2317.15|2327.42|2315.92|19
1736066650000|2025-01-05 08:44:10|2328.3|2316.8|2329.5|2318|2329.59|2318.09|2328.3|2316.8|25
1736066660000|2025-01-05 08:44:20|2329.51|2318.01|2329.89|2318.39|2329.89|2318.39|2329.51|2318.01|11
1736066700000|2025-01-05 08:45:00|2330.28|2318.78|2331.88|2320.38|2331.88|2320.38|2330.28|2318.78|3
1736066710000|2025-01-05 08:45:10|2332.28|2320.78|2334.04|2322.54|2334.04|2322.54|2332.28|2320.78|5
1736066720000|2025-01-05 08:45:20|2334.07|2322.57|2336.61|2325.11|2336.61|2325.11|2334.07|2322.57|9
1736066730000|2025-01-05 08:45:30|2336.33|2324.83|2335.24|2323.74|2336.33|2324.83|2335.24|2323.74|11
1736066740000|2025-01-05 08:45:40|2334.41|2322.91|2332.69|2321.19|2334.41|2322.91|2332.57|2321.07|23
1736066750000|2025-01-05 08:45:50|2332.7|2321.2|2332.59|2321.09|2332.95|2321.45|2332.45|2320.95|20
1736066760000|2025-01-05 08:46:00|2332.9|2321.4|2333.24|2321.74|2333.5|2322|2332.9|2321.4|19
1736066770000|2025-01-05 08:46:10|2332.77|2321.27|2332.18|2320.68|2333.16|2321.66|2332.18|2320.68|26
1736066780000|2025-01-05 08:46:20|2332.19|2320.69|2333.48|2321.98|2333.48|2321.98|2332.17|2320.67|27
1736066790000|2025-01-05 08:46:30|2333.3|2321.8|2333.72|2322.22|2334.09|2322.59|2333.28|2321.78|19
1736066800000|2025-01-05 08:46:40|2333.69|2322.19|2332.36|2320.86|2333.69|2322.19|2332.35|2320.85|22
1736066810000|2025-01-05 08:46:50|2332.21|2320.71|2332.55|2321.05|2332.63|2321.13|2332.19|2320.69|24
1736066820000|2025-01-05 08:47:00|2332.57|2321.07|2331.04|2319.54|2332.98|2321.48|2330.95|2319.45|22
1736066830000|2025-01-05 08:47:10|2331.3|2319.8|2332.2|2320.7|2332.2|2320.7|2331.26|2319.76|22
1736066840000|2025-01-05 08:47:20|2332.06|2320.56|2331.72|2320.22|2332.07|2320.57|2331.69|2320.19|7
1736066850000|2025-01-05 08:47:30|2331.66|2320.16|2331.88|2320.38|2332.01|2320.51|2331.64|2320.14|13
1736066860000|2025-01-05 08:47:40|2331.83|2320.33|2331.39|2319.89|2332.25|2320.75|2331.39|2319.89|14
1736066870000|2025-01-05 08:47:50|2331.12|2319.62|2331.76|2320.26|2331.76|2320.26|2331.12|2319.62|15
1736066880000|2025-01-05 08:48:00|2331.88|2320.38|2331.69|2320.19|2331.99|2320.49|2331.39|2319.89|23
1736066890000|2025-01-05 08:48:10|2331.74|2320.24|2331.62|2320.12|2331.96|2320.46|2331.46|2319.96|22
1736066900000|2025-01-05 08:48:20|2331.6|2320.1|2331.28|2319.78|2331.63|2320.13|2331.18|2319.68|21
1736066910000|2025-01-05 08:48:30|2331.27|2319.77|2331.54|2320.04|2331.81|2320.31|2331.24|2319.74|16
1736066920000|2025-01-05 08:48:40|2331.3|2319.8|2329.7|2318.2|2331.3|2319.8|2329.64|2318.14|23
1736066930000|2025-01-05 08:48:50|2329.66|2318.16|2329.81|2318.31|2330.03|2318.53|2329.49|2317.99|17
1736066940000|2025-01-05 08:49:00|2329.75|2318.25|2329.13|2317.63|2329.8|2318.3|2328.87|2317.37|15
1736066950000|2025-01-05 08:49:10|2329.32|2317.82|2328.1|2316.6|2329.32|2317.82|2328.1|2316.6|22
1736066960000|2025-01-05 08:49:20|2328.04|2316.54|2327.54|2316.04|2328.04|2316.54|2327.2|2315.7|19
1736066970000|2025-01-05 08:49:30|2327.56|2316.06|2328.16|2316.66|2328.33|2316.83|2327.46|2315.96|26
1736066980000|2025-01-05 08:49:40|2328.2|2316.7|2327.22|2315.72|2328.26|2316.76|2327.22|2315.72|17
1736066990000|2025-01-05 08:49:50|2327.16|2315.66|2326.46|2314.96|2327.16|2315.66|2325.5|2314|30
1736067000000|2025-01-05 08:50:00|2326.48|2314.98|2327.29|2315.79|2327.29|2315.79|2326.29|2314.79|26
1736067010000|2025-01-05 08:50:10|2327.28|2315.78|2328.29|2316.79|2328.29|2316.79|2327.23|2315.73|19
1736067020000|2025-01-05 08:50:20|2328.37|2316.87|2329.53|2318.03|2329.53|2318.03|2328.33|2316.83|25
1736067030000|2025-01-05 08:50:30|2329.49|2317.99|2329.2|2317.7|2329.5|2318|2329.2|2317.7|11
1736067040000|2025-01-05 08:50:40|2329.21|2317.71|2330.55|2319.05|2330.56|2319.06|2329.21|2317.71|21
1736067050000|2025-01-05 08:50:50|2330.56|2319.06|2331.04|2319.54|2331.09|2319.59|2330.44|2318.94|22
1736067060000|2025-01-05 08:51:00|2331.11|2319.61|2331.95|2320.45|2332.16|2320.66|2331.11|2319.61|21
1736067070000|2025-01-05 08:51:10|2331.91|2320.41|2330.81|2319.31|2332.07|2320.57|2330.81|2319.31|17
1736067080000|2025-01-05 08:51:20|2330.55|2319.05|2330.07|2318.57|2330.55|2319.05|2330.04|2318.54|12
1736067090000|2025-01-05 08:51:30|2330.06|2318.56|2329.77|2318.27|2330.06|2318.56|2329.65|2318.15|11
1736067100000|2025-01-05 08:51:40|2329.94|2318.44|2330.03|2318.53|2330.16|2318.66|2329.94|2318.44|6
1736067110000|2025-01-05 08:51:50|2330.02|2318.52|2330.78|2319.28|2330.82|2319.32|2330.02|2318.52|6
1736067120000|2025-01-05 08:52:00|2330.82|2319.32|2331.8|2320.3|2331.93|2320.43|2330.82|2319.32|18
1736067130000|2025-01-05 08:52:10|2331.85|2320.35|2331.75|2320.25|2332.11|2320.61|2331.32|2319.82|21
1736067140000|2025-01-05 08:52:20|2331.78|2320.28|2331.46|2319.96|2331.78|2320.28|2331.46|2319.96|17
1736067150000|2025-01-05 08:52:30|2331.45|2319.95|2331.79|2320.29|2331.84|2320.34|2331.45|2319.95|9
1736067160000|2025-01-05 08:52:40|2331.78|2320.28|2331.97|2320.47|2332.22|2320.72|2331.78|2320.28|16
1736067170000|2025-01-05 08:52:50|2331.89|2320.39|2331.76|2320.26|2331.98|2320.48|2331.76|2320.26|13
1736067180000|2025-01-05 08:53:00|2331.18|2319.68|2330.84|2319.34|2331.18|2319.68|2330.8|2319.3|14
1736067190000|2025-01-05 08:53:10|2330.8|2319.3|2331.65|2320.15|2331.7|2320.2|2330.76|2319.26|18
1736067200000|2025-01-05 08:53:20|2331.89|2320.39|2332|2320.5|2332.16|2320.66|2331.89|2320.39|13
1736067210000|2025-01-05 08:53:30|2332.01|2320.51|2332.83|2321.33|2332.84|2321.34|2332.01|2320.51|16
1736067220000|2025-01-05 08:53:40|2332.72|2321.22|2332.73|2321.23|2332.73|2321.23|2332.6|2321.1|12
1736067230000|2025-01-05 08:53:50|2332.89|2321.39|2333.29|2321.79|2333.29|2321.79|2332.81|2321.31|13
1736067240000|2025-01-05 08:54:00|2333.28|2321.78|2331.89|2320.39|2333.28|2321.78|2331.75|2320.25|15
1736067250000|2025-01-05 08:54:10|2331.8|2320.3|2332.13|2320.63|2332.13|2320.63|2331.77|2320.27|24
1736067260000|2025-01-05 08:54:20|2332.09|2320.59|2332.28|2320.78|2332.28|2320.78|2332.01|2320.51|15
1736067270000|2025-01-05 08:54:30|2332.27|2320.77|2331.95|2320.45|2332.27|2320.77|2331.95|2320.45|15
1736067280000|2025-01-05 08:54:40|2331.91|2320.41|2331.79|2320.29|2331.91|2320.41|2331.76|2320.26|7
1736067290000|2025-01-05 08:54:50|2331.67|2320.17|2331.37|2319.87|2331.74|2320.24|2330.75|2319.25|14
1736067300000|2025-01-05 08:55:00|2331.38|2319.88|2331.15|2319.65|2331.38|2319.88|2330.42|2318.92|22
1736067310000|2025-01-05 08:55:10|2331.14|2319.64|2331.43|2319.93|2331.47|2319.97|2331.11|2319.61|15
1736067320000|2025-01-05 08:55:20|2331.39|2319.89|2333.1|2321.6|2333.1|2321.6|2331.36|2319.86|16
1736067330000|2025-01-05 08:55:30|2333.13|2321.63|2332.48|2320.98|2333.17|2321.67|2332.25|2320.75|13
1736067340000|2025-01-05 08:55:40|2332.59|2321.09|2333.21|2321.71|2333.21|2321.71|2332.59|2321.09|15
1736067400000|2025-01-05 08:56:40|2333.12|2321.62|2333.21|2321.71|2333.21|2321.71|2333.12|2321.62|3
1736067450000|2025-01-05 08:57:30|2333.12|2321.62|2333.18|2321.68|2333.18|2321.68|2333.12|2321.62|6
1736067460000|2025-01-05 08:57:40|2333.19|2321.69|2333.21|2321.71|2333.21|2321.71|2333.19|2321.69|3
1736067500000|2025-01-05 08:58:20|2333.41|2321.91|2333.79|2322.29|2333.79|2322.29|2333.41|2321.91|2
1736067510000|2025-01-05 08:58:30|2333.84|2322.34|2334.28|2322.78|2334.28|2322.78|2333.84|2322.34|4
1736067540000|2025-01-05 08:59:00|2334.47|2322.97|2334.66|2323.16|2334.66|2323.16|2334.47|2322.97|2
1736067590000|2025-01-05 08:59:50|2334.67|2323.17|2334.67|2323.17|2334.67|2323.17|2334.67|2323.17|1
1736067600000|2025-01-05 09:00:00|2334.68|2323.18|2335.72|2324.22|2335.72|2324.22|2334.68|2323.18|3
1736067620000|2025-01-05 09:00:20|2335.9|2324.4|2336.67|2325.17|2336.67|2325.17|2335.9|2324.4|4
1736067630000|2025-01-05 09:00:30|2336.69|2325.19|2337.06|2325.56|2337.06|2325.56|2336.69|2325.19|2
1736067640000|2025-01-05 09:00:40|2336.97|2325.47|2337.06|2325.56|2337.06|2325.56|2336.97|2325.47|4
1736067670000|2025-01-05 09:01:10|2337.47|2325.97|2337.47|2325.97|2337.47|2325.97|2337.47|2325.97|1
1736067680000|2025-01-05 09:01:20|2337.88|2326.38|2337.88|2326.38|2337.88|2326.38|2337.88|2326.38|1
1736067740000|2025-01-05 09:02:20|2337.76|2326.26|2336.61|2325.11|2337.76|2326.26|2336.61|2325.11|9
1736067750000|2025-01-05 09:02:30|2336.6|2325.1|2335.05|2323.55|2336.6|2325.1|2335.05|2323.55|12
1736067760000|2025-01-05 09:02:40|2334.93|2323.43|2335.13|2323.63|2335.46|2323.96|2334.93|2323.43|17
1736067770000|2025-01-05 09:02:50|2334.65|2323.15|2334.51|2323.01|2334.65|2323.15|2334.51|2323.01|5
1736067780000|2025-01-05 09:03:00|2334.47|2322.97|2334.74|2323.24|2334.74|2323.24|2334.47|2322.97|5
1736067790000|2025-01-05 09:03:10|2335.12|2323.62|2335.05|2323.55|2335.35|2323.85|2334.99|2323.49|12
1736067800000|2025-01-05 09:03:20|2335.04|2323.54|2334.64|2323.14|2335.04|2323.54|2334.39|2322.89|8
1736067810000|2025-01-05 09:03:30|2334.75|2323.25|2335.06|2323.56|2335.21|2323.71|2334.75|2323.25|14
1736067820000|2025-01-05 09:03:40|2335.39|2323.89|2335.08|2323.58|2335.39|2323.89|2335.08|2323.58|13
1736067830000|2025-01-05 09:03:50|2334.97|2323.47|2334.98|2323.48|2335.08|2323.58|2334.74|2323.24|13
1736067840000|2025-01-05 09:04:00|2334.99|2323.49|2335.19|2323.69|2335.19|2323.69|2334.75|2323.25|16
1736067850000|2025-01-05 09:04:10|2335.21|2323.71|2334.63|2323.13|2335.45|2323.95|2334.55|2323.05|17
1736067860000|2025-01-05 09:04:20|2334.52|2323.02|2333.15|2321.65|2334.52|2323.02|2333.15|2321.65|19
1736067870000|2025-01-05 09:04:30|2333.11|2321.61|2332.24|2320.74|2333.15|2321.65|2332.24|2320.74|11
1736067880000|2025-01-05 09:04:40|2332.23|2320.73|2332.48|2320.98|2332.59|2321.09|2332.17|2320.67|12
1736067890000|2025-01-05 09:04:50|2332.43|2320.93|2332.31|2320.81|2332.44|2320.94|2332.3|2320.8|8
1736067900000|2025-01-05 09:05:00|2332.49|2320.99|2333.79|2322.29|2333.79|2322.29|2332.33|2320.83|13
1736067910000|2025-01-05 09:05:10|2334.24|2322.74|2334.11|2322.61|2334.24|2322.74|2333.85|2322.35|9
1736067920000|2025-01-05 09:05:20|2334.12|2322.62|2334.81|2323.31|2334.81|2323.31|2334.12|2322.62|10
1736067930000|2025-01-05 09:05:30|2334.69|2323.19|2333.5|2322|2334.69|2323.19|2333.5|2322|14
1736067940000|2025-01-05 09:05:40|2333.39|2321.89|2332.85|2321.35|2333.39|2321.89|2332.79|2321.29|7
1736067950000|2025-01-05 09:05:50|2332.84|2321.34|2332.67|2321.17|2332.85|2321.35|2332.67|2321.17|6
1736067960000|2025-01-05 09:06:00|2332.5|2321|2332.42|2320.92|2332.5|2321|2331.55|2320.05|15
1736067970000|2025-01-05 09:06:10|2332.44|2320.94|2333.6|2322.1|2333.6|2322.1|2332.42|2320.92|14
1736067980000|2025-01-05 09:06:20|2333.61|2322.11|2333.75|2322.25|2333.91|2322.41|2333.42|2321.92|14
1736067990000|2025-01-05 09:06:30|2333.76|2322.26|2333.85|2322.35|2334.1|2322.6|2333.75|2322.25|10
1736068000000|2025-01-05 09:06:40|2333.84|2322.34|2333.75|2322.25|2333.85|2322.35|2333.75|2322.25|6
1736068030000|2025-01-05 09:07:10|2332.82|2321.32|2332|2320.5|2332.82|2321.32|2331.88|2320.38|5
1736068040000|2025-01-05 09:07:20|2332.16|2320.66|2332.55|2321.05|2332.71|2321.21|2332.09|2320.59|14
1736068050000|2025-01-05 09:07:30|2332.61|2321.11|2332.21|2320.71|2332.61|2321.11|2332.09|2320.59|10
1736068060000|2025-01-05 09:07:40|2332.08|2320.58|2332.91|2321.41|2333.2|2321.7|2331.6|2320.1|18
1736068070000|2025-01-05 09:07:50|2332.8|2321.3|2332.74|2321.24|2332.8|2321.3|2332.72|2321.22|7
1736068080000|2025-01-05 09:08:00|2332.86|2321.36|2332.74|2321.24|2332.86|2321.36|2332.74|2321.24|4
1736068090000|2025-01-05 09:08:10|2332.7|2321.2|2332.63|2321.13|2332.73|2321.23|2332.63|2321.13|13
1736068100000|2025-01-05 09:08:20|2332.59|2321.09|2332.79|2321.29|2332.79|2321.29|2332.56|2321.06|12
1736068110000|2025-01-05 09:08:30|2332.92|2321.42|2333.16|2321.66|2333.16|2321.66|2332.92|2321.42|10
1736068130000|2025-01-05 09:08:50|2333.07|2321.57|2332.97|2321.47|2333.07|2321.57|2332.97|2321.47|2
1736068140000|2025-01-05 09:09:00|2333.16|2321.66|2333.16|2321.66|2333.16|2321.66|2333.16|2321.66|1
1736068160000|2025-01-05 09:09:20|2333.18|2321.68|2334.83|2323.33|2334.83|2323.33|2333.18|2321.68|3
1736068200000|2025-01-05 09:10:00|2334.89|2323.39|2336.86|2325.36|2336.86|2325.36|2334.89|2323.39|6
1736068210000|2025-01-05 09:10:10|2336.85|2325.35|2335.25|2323.75|2336.85|2325.35|2335.14|2323.64|10
1736068220000|2025-01-05 09:10:20|2335.14|2323.64|2335.25|2323.75|2335.26|2323.76|2335.11|2323.61|17
1736068230000|2025-01-05 09:10:30|2335.13|2323.63|2333.9|2322.4|2335.13|2323.63|2333.74|2322.24|22
1736068240000|2025-01-05 09:10:40|2333.91|2322.41|2334.21|2322.71|2334.21|2322.71|2333.91|2322.41|9
1736068250000|2025-01-05 09:10:50|2334.32|2322.82|2334.75|2323.25|2334.78|2323.28|2334.32|2322.82|8
1736068260000|2025-01-05 09:11:00|2334.92|2323.42|2336.63|2325.13|2336.63|2325.13|2334.92|2323.42|20
1736068270000|2025-01-05 09:11:10|2336.7|2325.2|2336.7|2325.2|2336.7|2325.2|2336.68|2325.18|3
1736068280000|2025-01-05 09:11:20|2336.67|2325.17|2336.67|2325.17|2336.67|2325.17|2336.67|2325.17|1
1736068290000|2025-01-05 09:11:30|2336.68|2325.18|2336.7|2325.2|2336.7|2325.2|2336.68|2325.18|2
1736068310000|2025-01-05 09:11:50|2336.78|2325.28|2338.17|2326.67|2338.17|2326.67|2336.78|2325.28|5
1736068320000|2025-01-05 09:12:00|2338.44|2326.94|2338.71|2327.21|2338.71|2327.21|2338.44|2326.94|2
1736068330000|2025-01-05 09:12:10|2338.82|2327.32|2338.92|2327.42|2338.92|2327.42|2338.82|2327.32|4
1736068340000|2025-01-05 09:12:20|2339.06|2327.56|2339.4|2327.9|2339.4|2327.9|2339.06|2327.56|2
1736068350000|2025-01-05 09:12:30|2339.65|2328.15|2340.12|2328.62|2340.12|2328.62|2339.65|2328.15|4
1736068370000|2025-01-05 09:12:50|2340.01|2328.51|2339.6|2328.1|2340.03|2328.53|2339.6|2328.1|5
1736068380000|2025-01-05 09:13:00|2339.61|2328.11|2340.01|2328.51|2340.01|2328.51|2339.47|2327.97|8
1736068390000|2025-01-05 09:13:10|2340.03|2328.53|2340.12|2328.62|2340.12|2328.62|2339.89|2328.39|5
1736068420000|2025-01-05 09:13:40|2340.51|2329.01|2340.9|2329.4|2340.9|2329.4|2340.51|2329.01|3
1736068430000|2025-01-05 09:13:50|2341.38|2329.88|2341.87|2330.37|2341.87|2330.37|2341.38|2329.88|2
1736068450000|2025-01-05 09:14:10|2341.92|2330.42|2342.47|2330.97|2342.47|2330.97|2341.92|2330.42|4
1736068460000|2025-01-05 09:14:20|2342.54|2331.04|2342.65|2331.15|2342.65|2331.15|2342.54|2331.04|3
1736068470000|2025-01-05 09:14:30|2342.86|2331.36|2342.86|2331.36|2342.86|2331.36|2342.86|2331.36|1
1736068480000|2025-01-05 09:14:40|2343.11|2331.61|2343.35|2331.85|2343.35|2331.85|2343.11|2331.61|2
1736068490000|2025-01-05 09:14:50|2343.11|2331.61|2343.03|2331.53|2343.11|2331.61|2342.78|2331.28|11
1736068500000|2025-01-05 09:15:00|2342.91|2331.41|2341.34|2329.84|2343.04|2331.54|2341.34|2329.84|15
1736068510000|2025-01-05 09:15:10|2341.35|2329.85|2342.73|2331.23|2342.73|2331.23|2341.35|2329.85|19
1736068520000|2025-01-05 09:15:20|2342.74|2331.24|2342.99|2331.49|2342.99|2331.49|2342.74|2331.24|8
1736068560000|2025-01-05 09:16:00|2343.17|2331.67|2343.35|2331.85|2343.35|2331.85|2343.17|2331.67|2
1736068590000|2025-01-05 09:16:30|2343.62|2332.12|2344.76|2333.26|2344.76|2333.26|2343.62|2332.12|4
1736068600000|2025-01-05 09:16:40|2344.57|2333.07|2343.83|2332.33|2344.57|2333.07|2343.83|2332.33|14
1736068610000|2025-01-05 09:16:50|2343.96|2332.46|2343.3|2331.8|2344.2|2332.7|2343.26|2331.76|22
1736068620000|2025-01-05 09:17:00|2343.25|2331.75|2344.14|2332.64|2344.14|2332.64|2343.25|2331.75|8
1736068630000|2025-01-05 09:17:10|2344.15|2332.65|2344.2|2332.7|2344.34|2332.84|2344.11|2332.61|14
1736068640000|2025-01-05 09:17:20|2344.16|2332.66|2343.56|2332.06|2344.16|2332.66|2343.33|2331.83|9
1736068650000|2025-01-05 09:17:30|2343.57|2332.07|2343.57|2332.07|2343.7|2332.2|2343.33|2331.83|17
1736068660000|2025-01-05 09:17:40|2343.45|2331.95|2342.22|2330.72|2343.46|2331.96|2341.97|2330.47|23
1736068670000|2025-01-05 09:17:50|2342.34|2330.84|2342.98|2331.48|2343.09|2331.59|2342.22|2330.72|18
1736068680000|2025-01-05 09:18:00|2342.74|2331.24|2341.45|2329.95|2343.1|2331.6|2341.33|2329.83|25
1736068690000|2025-01-05 09:18:10|2341.33|2329.83|2341.75|2330.25|2341.75|2330.25|2341.33|2329.83|5
1736068710000|2025-01-05 09:18:30|2341.64|2330.14|2341.12|2329.62|2341.64|2330.14|2341.12|2329.62|4
1736068720000|2025-01-05 09:18:40|2341.28|2329.78|2341.32|2329.82|2341.32|2329.82|2341.17|2329.67|16
1736068730000|2025-01-05 09:18:50|2341.13|2329.63|2341.44|2329.94|2341.48|2329.98|2340.91|2329.41|14
1736068740000|2025-01-05 09:19:00|2341.45|2329.95|2341.45|2329.95|2341.45|2329.95|2341.44|2329.94|3
1736068750000|2025-01-05 09:19:10|2341.43|2329.93|2339.15|2327.65|2341.44|2329.94|2339.1|2327.6|17
1736068760000|2025-01-05 09:19:20|2339.21|2327.71|2338.89|2327.39|2339.21|2327.71|2338|2326.5|24
1736068770000|2025-01-05 09:19:30|2338.9|2327.4|2339.4|2327.9|2339.56|2328.06|2338.9|2327.4|17
1736068780000|2025-01-05 09:19:40|2339.41|2327.91|2339.11|2327.61|2339.41|2327.91|2339.11|2327.61|13
1736068790000|2025-01-05 09:19:50|2339.29|2327.79|2338.56|2327.06|2339.29|2327.79|2338.56|2327.06|8
1736068800000|2025-01-05 09:20:00|2338.44|2326.94|2335.6|2324.1|2338.44|2326.94|2335.48|2323.98|21
1736068810000|2025-01-05 09:20:10|2335.49|2323.99|2335.32|2323.82|2335.68|2324.18|2334.99|2323.49|21
1736068820000|2025-01-05 09:20:20|2335.24|2323.74|2335.37|2323.87|2335.37|2323.87|2334.89|2323.39|19
1736068830000|2025-01-05 09:20:30|2335.36|2323.86|2335.71|2324.21|2336.27|2324.77|2335.36|2323.86|14
1736068840000|2025-01-05 09:20:40|2335.72|2324.22|2336.11|2324.61|2336.22|2324.72|2335.72|2324.22|10
1736068850000|2025-01-05 09:20:50|2336.15|2324.65|2336.55|2325.05|2336.55|2325.05|2336.11|2324.61|9
1736068860000|2025-01-05 09:21:00|2335.96|2324.46|2335.65|2324.15|2335.96|2324.46|2335.49|2323.99|12
1736068870000|2025-01-05 09:21:10|2335.64|2324.14|2335.78|2324.28|2336.24|2324.74|2335.53|2324.03|18
1736068880000|2025-01-05 09:21:20|2335.72|2324.22|2334.95|2323.45|2335.83|2324.33|2334.95|2323.45|14
1736068890000|2025-01-05 09:21:30|2334.99|2323.49|2336.05|2324.55|2336.05|2324.55|2334.98|2323.48|18
1736068900000|2025-01-05 09:21:40|2336.25|2324.75|2336.1|2324.6|2336.25|2324.75|2336.1|2324.6|8
1736068910000|2025-01-05 09:21:50|2336.12|2324.62|2336.47|2324.97|2337.35|2325.85|2336.12|2324.62|17
1736068920000|2025-01-05 09:22:00|2336.46|2324.96|2336.99|2325.49|2337.28|2325.78|2336.46|2324.96|20
1736068930000|2025-01-05 09:22:10|2337.03|2325.53|2335.99|2324.49|2337.28|2325.78|2335.88|2324.38|20
1736068940000|2025-01-05 09:22:20|2335.71|2324.21|2335.23|2323.73|2335.71|2324.21|2335.23|2323.73|13
1736068950000|2025-01-05 09:22:30|2335.35|2323.85|2337.66|2326.16|2337.73|2326.23|2335.35|2323.85|20
1736068960000|2025-01-05 09:22:40|2337.71|2326.21|2337.27|2325.77|2337.72|2326.22|2337.17|2325.67|13
1736068970000|2025-01-05 09:22:50|2337.23|2325.73|2335.98|2324.48|2337.31|2325.81|2335.96|2324.46|17
1736068980000|2025-01-05 09:23:00|2336.1|2324.6|2335.38|2323.88|2336.22|2324.72|2335.34|2323.84|15
1736068990000|2025-01-05 09:23:10|2335.5|2324|2335.93|2324.43|2336.1|2324.6|2335.5|2324|17
1736069000000|2025-01-05 09:23:20|2335.94|2324.44|2336.23|2324.73|2336.34|2324.84|2335.89|2324.39|14
1736069010000|2025-01-05 09:23:30|2335.98|2324.48|2335.46|2323.96|2335.98|2324.48|2335.42|2323.92|12
1736069020000|2025-01-05 09:23:40|2335.45|2323.95|2335.45|2323.95|2335.47|2323.97|2335.41|2323.91|6
1736069030000|2025-01-05 09:23:50|2335.42|2323.92|2334.55|2323.05|2335.46|2323.96|2334.55|2323.05|15
1736069040000|2025-01-05 09:24:00|2334.67|2323.17|2333.59|2322.09|2334.67|2323.17|2333.53|2322.03|10
1736069050000|2025-01-05 09:24:10|2333.64|2322.14|2334.37|2322.87|2334.48|2322.98|2333.63|2322.13|9
1736069060000|2025-01-05 09:24:20|2334.44|2322.94|2333.88|2322.38|2334.49|2322.99|2333.88|2322.38|8
1736069070000|2025-01-05 09:24:30|2333.87|2322.37|2333.96|2322.46|2334.12|2322.62|2333.87|2322.37|19
1736069080000|2025-01-05 09:24:40|2333.8|2322.3|2333.59|2322.09|2333.8|2322.3|2333.55|2322.05|16
1736069090000|2025-01-05 09:24:50|2333.51|2322.01|2334.25|2322.75|2334.25|2322.75|2333.25|2321.75|10
1736069100000|2025-01-05 09:25:00|2334.24|2322.74|2335.46|2323.96|2335.46|2323.96|2334.24|2322.74|16
1736069110000|2025-01-05 09:25:10|2335.22|2323.72|2335.86|2324.36|2335.9|2324.4|2335.22|2323.72|15
1736069120000|2025-01-05 09:25:20|2335.77|2324.27|2335.13|2323.63|2335.77|2324.27|2335.13|2323.63|7
1736069130000|2025-01-05 09:25:30|2335.36|2323.86|2335.43|2323.93|2335.45|2323.95|2335.35|2323.85|9
1736069140000|2025-01-05 09:25:40|2335.4|2323.9|2335.24|2323.74|2335.43|2323.93|2335.24|2323.74|9
1736069150000|2025-01-05 09:25:50|2335.25|2323.75|2334.62|2323.12|2335.25|2323.75|2334.62|2323.12|10
1736069160000|2025-01-05 09:26:00|2335.35|2323.85|2335.79|2324.29|2335.79|2324.29|2335.32|2323.82|10
1736069170000|2025-01-05 09:26:10|2335.78|2324.28|2335.36|2323.86|2335.78|2324.28|2335.25|2323.75|7
1736069180000|2025-01-05 09:26:20|2335.39|2323.89|2335.77|2324.27|2335.77|2324.27|2335.3|2323.8|8
1736069190000|2025-01-05 09:26:30|2335.75|2324.25|2335.49|2323.99|2335.75|2324.25|2335.49|2323.99|3
1736069200000|2025-01-05 09:26:40|2335.48|2323.98|2335.73|2324.23|2335.73|2324.23|2335.08|2323.58|19
1736069210000|2025-01-05 09:26:50|2335.72|2324.22|2335.73|2324.23|2335.73|2324.23|2335.71|2324.21|5
1736069220000|2025-01-05 09:27:00|2335.72|2324.22|2334.45|2322.95|2335.72|2324.22|2334.45|2322.95|12
1736069230000|2025-01-05 09:27:10|2334.53|2323.03|2333.52|2322.02|2334.53|2323.03|2333.37|2321.87|18
1736069240000|2025-01-05 09:27:20|2333.63|2322.13|2334.76|2323.26|2334.76|2323.26|2333.63|2322.13|13
1736069250000|2025-01-05 09:27:30|2334.96|2323.46|2335.04|2323.54|2335.18|2323.68|2334.95|2323.45|14
1736069260000|2025-01-05 09:27:40|2335.05|2323.55|2335.1|2323.6|2335.22|2323.72|2334.87|2323.37|24
1736069270000|2025-01-05 09:27:50|2335.11|2323.61|2334.91|2323.41|2335.12|2323.62|2334.81|2323.31|14
1736069280000|2025-01-05 09:28:00|2334.81|2323.31|2334.06|2322.56|2334.85|2323.35|2334.06|2322.56|17
1736069290000|2025-01-05 09:28:10|2334.05|2322.55|2334.16|2322.66|2334.16|2322.66|2333.66|2322.16|16
1736069300000|2025-01-05 09:28:20|2334.04|2322.54|2334.37|2322.87|2334.37|2322.87|2333.97|2322.47|10
1736069310000|2025-01-05 09:28:30|2334.38|2322.88|2334.48|2322.98|2334.54|2323.04|2334.2|2322.7|19
1736069320000|2025-01-05 09:28:40|2334.5|2323|2334.94|2323.44|2335.04|2323.54|2334.45|2322.95|20
1736069330000|2025-01-05 09:28:50|2334.95|2323.45|2335|2323.5|2335|2323.5|2334.52|2323.02|9
1736069340000|2025-01-05 09:29:00|2334.9|2323.4|2333.82|2322.32|2334.9|2323.4|2333.81|2322.31|11
1736069350000|2025-01-05 09:29:10|2333.91|2322.41|2334.09|2322.59|2334.24|2322.74|2333.83|2322.33|11
1736069360000|2025-01-05 09:29:20|2334.06|2322.56|2334.4|2322.9|2334.4|2322.9|2333.98|2322.48|9
1736069420000|2025-01-05 09:30:20|2334.7|2323.2|2335|2323.5|2335|2323.5|2334.7|2323.2|2
1736069460000|2025-01-05 09:31:00|2334.95|2323.45|2334.16|2322.66|2334.95|2323.45|2334.16|2322.66|8
1736069470000|2025-01-05 09:31:10|2334.3|2322.8|2334.3|2322.8|2334.3|2322.8|2334.15|2322.65|7
1736069480000|2025-01-05 09:31:20|2334.31|2322.81|2333.69|2322.19|2334.31|2322.81|2333.69|2322.19|10
1736069490000|2025-01-05 09:31:30|2333.75|2322.25|2333.1|2321.6|2333.75|2322.25|2333.08|2321.58|14
1736069500000|2025-01-05 09:31:40|2332.99|2321.49|2333.2|2321.7|2333.22|2321.72|2332.99|2321.49|4
1736069510000|2025-01-05 09:31:50|2333.21|2321.71|2332.89|2321.39|2333.21|2321.71|2332.66|2321.16|9
1736069520000|2025-01-05 09:32:00|2332.77|2321.27|2332.36|2320.86|2333.34|2321.84|2332.18|2320.68|21
1736069530000|2025-01-05 09:32:10|2332.46|2320.96|2332.57|2321.07|2332.84|2321.34|2332.34|2320.84|19
1736069540000|2025-01-05 09:32:20|2332.61|2321.11|2331.15|2319.65|2332.61|2321.11|2331.15|2319.65|22
1736069550000|2025-01-05 09:32:30|2331.26|2319.76|2330.24|2318.74|2331.32|2319.82|2330.23|2318.73|26
1736069560000|2025-01-05 09:32:40|2330.12|2318.62|2327.97|2316.47|2330.24|2318.74|2327.22|2315.72|25
1736069570000|2025-01-05 09:32:50|2327.85|2316.35|2327.37|2315.87|2328.43|2316.93|2327.2|2315.7|28
1736069580000|2025-01-05 09:33:00|2327.25|2315.75|2326.16|2314.66|2327.25|2315.75|2325.39|2313.89|30
1736069590000|2025-01-05 09:33:10|2326.3|2314.8|2324.04|2312.54|2326.3|2314.8|2323.61|2312.11|24
1736069600000|2025-01-05 09:33:20|2323.99|2312.49|2323.5|2312|2324.62|2313.12|2323.5|2312|25
1736069610000|2025-01-05 09:33:30|2323.51|2312.01|2324.39|2312.89|2324.54|2313.04|2323.26|2311.76|23
1736069620000|2025-01-05 09:33:40|2324.37|2312.87|2324.43|2312.93|2324.55|2313.05|2324.37|2312.87|13
1736069630000|2025-01-05 09:33:50|2324.42|2312.92|2324.52|2313.02|2324.52|2313.02|2324.19|2312.69|10
1736069640000|2025-01-05 09:34:00|2324.63|2313.13|2324.29|2312.79|2324.63|2313.13|2323.72|2312.22|14
1736069650000|2025-01-05 09:34:10|2324.23|2312.73|2323.73|2312.23|2324.23|2312.73|2323.7|2312.2|15
1736069660000|2025-01-05 09:34:20|2323.7|2312.2|2323.8|2312.3|2323.88|2312.38|2323.45|2311.95|24
1736069670000|2025-01-05 09:34:30|2324.16|2312.66|2323.91|2312.41|2324.23|2312.73|2323.87|2312.37|13
1736069680000|2025-01-05 09:34:40|2323.74|2312.24|2323.52|2312.02|2323.94|2312.44|2323.52|2312.02|10
1736069690000|2025-01-05 09:34:50|2323.53|2312.03|2324.03|2312.53|2324.08|2312.58|2323.52|2312.02|14
1736069700000|2025-01-05 09:35:00|2324.09|2312.59|2324.7|2313.2|2324.7|2313.2|2324.03|2312.53|16
1736069710000|2025-01-05 09:35:10|2325.06|2313.56|2326.04|2314.54|2326.04|2314.54|2325.06|2313.56|3
1736069750000|2025-01-05 09:35:50|2326.35|2314.85|2326.99|2315.49|2326.99|2315.49|2326.35|2314.85|4
1736069760000|2025-01-05 09:36:00|2327.78|2316.28|2328.57|2317.07|2328.57|2317.07|2327.78|2316.28|12
1736069770000|2025-01-05 09:36:10|2328.58|2317.08|2329.61|2318.11|2329.61|2318.11|2328.58|2317.08|5
1736069780000|2025-01-05 09:36:20|2330.13|2318.63|2330.64|2319.14|2330.64|2319.14|2330.13|2318.63|2
1736069810000|2025-01-05 09:36:50|2330.53|2319.03|2330.26|2318.76|2330.53|2319.03|2330.24|2318.74|3
1736069820000|2025-01-05 09:37:00|2330.24|2318.74|2329.6|2318.1|2330.62|2319.12|2329.57|2318.07|18
1736069830000|2025-01-05 09:37:10|2329.61|2318.11|2329.63|2318.13|2329.64|2318.14|2329.49|2317.99|7
1736069840000|2025-01-05 09:37:20|2329.58|2318.08|2330.38|2318.88|2330.43|2318.93|2329.58|2318.08|26
1736069850000|2025-01-05 09:37:30|2330.26|2318.76|2330.21|2318.71|2330.26|2318.76|2330.11|2318.61|10
1736069860000|2025-01-05 09:37:40|2330.02|2318.52|2329.3|2317.8|2330.02|2318.52|2329.29|2317.79|12
1736069870000|2025-01-05 09:37:50|2329.19|2317.69|2329.32|2317.82|2329.32|2317.82|2329.04|2317.54|7
1736069880000|2025-01-05 09:38:00|2329.43|2317.93|2329.71|2318.21|2329.77|2318.27|2329.43|2317.93|5
1736069890000|2025-01-05 09:38:10|2329.65|2318.15|2330.19|2318.69|2330.2|2318.7|2329.65|2318.15|11
1736069900000|2025-01-05 09:38:20|2330.2|2318.7|2330.38|2318.88|2330.38|2318.88|2330.2|2318.7|6
1736069910000|2025-01-05 09:38:30|2330.41|2318.91|2330.64|2319.14|2330.64|2319.14|2330.41|2318.91|7
1736069960000|2025-01-05 09:39:20|2330.15|2318.65|2329.58|2318.08|2330.15|2318.65|2329.58|2318.08|7
1736069970000|2025-01-05 09:39:30|2329.57|2318.07|2329.48|2317.98|2329.57|2318.07|2329.45|2317.95|10
1736069980000|2025-01-05 09:39:40|2329.57|2318.07|2329.27|2317.77|2329.57|2318.07|2329.27|2317.77|6
1736069990000|2025-01-05 09:39:50|2329.28|2317.78|2328.61|2317.11|2329.28|2317.78|2328.61|2317.11|11
1736070000000|2025-01-05 09:40:00|2328.83|2317.33|2328.67|2317.17|2328.83|2317.33|2328.44|2316.94|7
1736070010000|2025-01-05 09:40:10|2328.8|2317.3|2329.97|2318.47|2329.97|2318.47|2328.8|2317.3|16
1736070020000|2025-01-05 09:40:20|2330.04|2318.54|2330.14|2318.64|2330.23|2318.73|2329.96|2318.46|13
1736070030000|2025-01-05 09:40:30|2330.05|2318.55|2329.73|2318.23|2330.17|2318.67|2329.73|2318.23|17
1736070040000|2025-01-05 09:40:40|2330.05|2318.55|2330.58|2319.08|2330.58|2319.08|2330|2318.5|14
1736070050000|2025-01-05 09:40:50|2330.62|2319.12|2330.64|2319.14|2330.64|2319.14|2330.58|2319.08|5
1736070060000|2025-01-05 09:41:00|2330.81|2319.31|2330.98|2319.48|2330.98|2319.48|2330.81|2319.31|2
1736070070000|2025-01-05 09:41:10|2331.34|2319.84|2331.7|2320.2|2331.7|2320.2|2331.34|2319.84|2
1736070090000|2025-01-05 09:41:30|2331.67|2320.17|2331.32|2319.82|2331.67|2320.17|2331.3|2319.8|10
1736070100000|2025-01-05 09:41:40|2331.19|2319.69|2331.25|2319.75|2331.25|2319.75|2331.11|2319.61|14
1736070110000|2025-01-05 09:41:50|2331.24|2319.74|2331.12|2319.62|2331.24|2319.74|2331.12|2319.62|8
1736070120000|2025-01-05 09:42:00|2331.24|2319.74|2331.31|2319.81|2331.31|2319.81|2331.18|2319.68|8
1736070130000|2025-01-05 09:42:10|2331.29|2319.79|2331.26|2319.76|2331.29|2319.79|2331.14|2319.64|6
1736070140000|2025-01-05 09:42:20|2331.32|2319.82|2331.62|2320.12|2331.62|2320.12|2331.32|2319.82|7
1736070150000|2025-01-05 09:42:30|2331.61|2320.11|2331.02|2319.52|2331.61|2320.11|2330.84|2319.34|13
1736070160000|2025-01-05 09:42:40|2331.01|2319.51|2331.3|2319.8|2331.3|2319.8|2331|2319.5|4
1736070170000|2025-01-05 09:42:50|2331.31|2319.81|2331.17|2319.67|2331.62|2320.12|2331.17|2319.67|10
1736070180000|2025-01-05 09:43:00|2331.05|2319.55|2330.68|2319.18|2331.05|2319.55|2330.51|2319.01|11
1736070190000|2025-01-05 09:43:10|2330.69|2319.19|2330.38|2318.88|2330.69|2319.19|2329.72|2318.22|12
1736070200000|2025-01-05 09:43:20|2330.35|2318.85|2330.93|2319.43|2331.19|2319.69|2330.32|2318.82|17
1736070210000|2025-01-05 09:43:30|2330.92|2319.42|2330.94|2319.44|2330.95|2319.45|2330.92|2319.42|5
1736070220000|2025-01-05 09:43:40|2330.96|2319.46|2331.31|2319.81|2331.31|2319.81|2330.96|2319.46|11
1736070230000|2025-01-05 09:43:50|2331.39|2319.89|2331.42|2319.92|2331.42|2319.92|2331.39|2319.89|2
1736070240000|2025-01-05 09:44:00|2331.43|2319.93|2330.47|2318.97|2331.43|2319.93|2330.31|2318.81|9
1736070250000|2025-01-05 09:44:10|2330.59|2319.09|2330.67|2319.17|2330.72|2319.22|2330.59|2319.09|5
1736070260000|2025-01-05 09:44:20|2330.76|2319.26|2330.4|2318.9|2330.76|2319.26|2330.4|2318.9|8
1736070270000|2025-01-05 09:44:30|2330.84|2319.34|2331.14|2319.64|2331.14|2319.64|2330.84|2319.34|15
1736070300000|2025-01-05 09:45:00|2331.42|2319.92|2331.7|2320.2|2331.7|2320.2|2331.42|2319.92|2
1736070310000|2025-01-05 09:45:10|2331.72|2320.22|2334.16|2322.66|2334.16|2322.66|2331.72|2320.22|8
1736070320000|2025-01-05 09:45:20|2334.13|2322.63|2334.16|2322.66|2334.16|2322.66|2333.39|2321.89|18
1736070330000|2025-01-05 09:45:30|2334.36|2322.86|2335.04|2323.54|2335.04|2323.54|2334.36|2322.86|4
1736070340000|2025-01-05 09:45:40|2334.95|2323.45|2334.64|2323.14|2334.95|2323.45|2334.62|2323.12|4
1736070350000|2025-01-05 09:45:50|2334.63|2323.13|2334.16|2322.66|2334.63|2323.13|2334.08|2322.58|17
1736070360000|2025-01-05 09:46:00|2334.04|2322.54|2332.66|2321.16|2334.04|2322.54|2332.45|2320.95|19
1736070370000|2025-01-05 09:46:10|2332.54|2321.04|2333|2321.5|2333.11|2321.61|2332.09|2320.59|19
1736070380000|2025-01-05 09:46:20|2333.01|2321.51|2332.21|2320.71|2333.01|2321.51|2332.06|2320.56|14
1736070390000|2025-01-05 09:46:30|2332.1|2320.6|2332.21|2320.71|2332.21|2320.71|2331.42|2319.92|12
1736070400000|2025-01-05 09:46:40|2332.33|2320.83|2333.02|2321.52|2333.14|2321.64|2332.27|2320.77|19
1736070410000|2025-01-05 09:46:50|2333.03|2321.53|2333.04|2321.54|2333.04|2321.54|2332.89|2321.39|13
1736070420000|2025-01-05 09:47:00|2333.03|2321.53|2331.28|2319.78|2333.26|2321.76|2331.27|2319.77|18
1736070430000|2025-01-05 09:47:10|2331.3|2319.8|2329.81|2318.31|2331.52|2320.02|2329.81|2318.31|23
1736070440000|2025-01-05 09:47:20|2329.83|2318.33|2329.39|2317.89|2329.97|2318.47|2329.31|2317.81|20
1736070450000|2025-01-05 09:47:30|2328.99|2317.49|2327.71|2316.21|2328.99|2317.49|2327.46|2315.96|21
1736070460000|2025-01-05 09:47:40|2328|2316.5|2326.83|2315.33|2328.01|2316.51|2326.71|2315.21|23
1736070470000|2025-01-05 09:47:50|2326.84|2315.34|2326.83|2315.33|2326.84|2315.34|2326.5|2315|16
1736070480000|2025-01-05 09:48:00|2326.74|2315.24|2325.36|2313.86|2326.74|2315.24|2325.34|2313.84|12
1736070490000|2025-01-05 09:48:10|2324.98|2313.48|2326.04|2314.54|2326.04|2314.54|2324.87|2313.37|13
1736070500000|2025-01-05 09:48:20|2326|2314.5|2325.97|2314.47|2326|2314.5|2325.97|2314.47|2
1736070510000|2025-01-05 09:48:30|2326.09|2314.59|2326.2|2314.7|2326.2|2314.7|2326.09|2314.59|2
1736070520000|2025-01-05 09:48:40|2326.38|2314.88|2326.52|2315.02|2326.93|2315.43|2326.38|2314.88|10
1736070530000|2025-01-05 09:48:50|2326.48|2314.98|2325.97|2314.47|2326.48|2314.98|2325.97|2314.47|10
1736070600000|2025-01-05 09:50:00|2325.09|2313.59|2324.3|2312.8|2325.09|2313.59|2324.21|2312.71|4
1736070610000|2025-01-05 09:50:10|2324.28|2312.78|2324.87|2313.37|2324.87|2313.37|2324.21|2312.71|6
1736070620000|2025-01-05 09:50:20|2324.93|2313.43|2324.23|2312.73|2325.22|2313.72|2324.23|2312.73|22
1736070630000|2025-01-05 09:50:30|2324.11|2312.61|2324.36|2312.86|2324.36|2312.86|2323.92|2312.42|15
1736070640000|2025-01-05 09:50:40|2324.41|2312.91|2323.99|2312.49|2324.51|2313.01|2323.99|2312.49|13
1736070650000|2025-01-05 09:50:50|2323.89|2312.39|2323.25|2311.75|2323.89|2312.39|2323.25|2311.75|15
1736070660000|2025-01-05 09:51:00|2323.31|2311.81|2323.43|2311.93|2323.49|2311.99|2323.24|2311.74|13
1736070670000|2025-01-05 09:51:10|2323.52|2312.02|2323.2|2311.7|2323.75|2312.25|2323.13|2311.63|16
1736070680000|2025-01-05 09:51:20|2323.26|2311.76|2323.32|2311.82|2323.93|2312.43|2323.26|2311.76|16
1736070690000|2025-01-05 09:51:30|2323.43|2311.93|2322.98|2311.48|2323.43|2311.93|2322.98|2311.48|11
1736070700000|2025-01-05 09:51:40|2322.94|2311.44|2323.62|2312.12|2323.67|2312.17|2322.94|2311.44|10
1736070710000|2025-01-05 09:51:50|2323.74|2312.24|2322.98|2311.48|2324.15|2312.65|2322.98|2311.48|13
1736070720000|2025-01-05 09:52:00|2322.79|2311.29|2322.75|2311.25|2322.79|2311.29|2322.75|2311.25|4
1736070740000|2025-01-05 09:52:20|2322.61|2311.11|2322.47|2310.97|2322.61|2311.11|2322.47|2310.97|2
1736070750000|2025-01-05 09:52:30|2322.24|2310.74|2320.9|2309.4|2322.24|2310.74|2320.9|2309.4|11
1736070760000|2025-01-05 09:52:40|2320.99|2309.49|2320.99|2309.49|2321.03|2309.53|2320.99|2309.49|3
1736070770000|2025-01-05 09:52:50|2320.98|2309.48|2320.9|2309.4|2320.98|2309.48|2320.9|2309.4|3
1736070780000|2025-01-05 09:53:00|2320.89|2309.39|2321.04|2309.54|2321.08|2309.58|2320.87|2309.37|6
1736070790000|2025-01-05 09:53:10|2321|2309.5|2320.87|2309.37|2321|2309.5|2320.87|2309.37|5
1736070800000|2025-01-05 09:53:20|2320.88|2309.38|2321.13|2309.63|2321.81|2310.31|2320.88|2309.38|13
1736070810000|2025-01-05 09:53:30|2321.02|2309.52|2321.03|2309.53|2321.03|2309.53|2320.87|2309.37|13
1736070820000|2025-01-05 09:53:40|2320.75|2309.25|2320.93|2309.43|2321.05|2309.55|2320.75|2309.25|12
1736070830000|2025-01-05 09:53:50|2320.92|2309.42|2320.99|2309.49|2321.05|2309.55|2320.89|2309.39|9
1736070840000|2025-01-05 09:54:00|2320.95|2309.45|2320.75|2309.25|2320.95|2309.45|2320.75|2309.25|2
1736070850000|2025-01-05 09:54:10|2320.63|2309.13|2319.01|2307.51|2320.63|2309.13|2319.01|2307.51|4
1736070860000|2025-01-05 09:54:20|2318.83|2307.33|2318.64|2307.14|2318.83|2307.33|2318.64|2307.14|2
1736070890000|2025-01-05 09:54:50|2318.32|2306.82|2318|2306.5|2318.32|2306.82|2318|2306.5|2
1736070940000|2025-01-05 09:55:40|2317.94|2306.44|2315.75|2304.25|2317.94|2306.44|2315.75|2304.25|8
1736070950000|2025-01-05 09:55:50|2315.7|2304.2|2315.65|2304.15|2315.7|2304.2|2315.65|2304.15|2
1736070990000|2025-01-05 09:56:30|2315.7|2304.2|2315.7|2304.2|2315.72|2304.22|2315.65|2304.15|10
1736071000000|2025-01-05 09:56:40|2315.72|2304.22|2315.91|2304.41|2315.91|2304.41|2315.7|2304.2|14
1736071010000|2025-01-05 09:56:50|2315.93|2304.43|2318.32|2306.82|2318.49|2306.99|2315.93|2304.43|25
1736071020000|2025-01-05 09:57:00|2318.42|2306.92|2318.62|2307.12|2318.62|2307.12|2317.95|2306.45|14
1736071030000|2025-01-05 09:57:10|2318.17|2306.67|2318.62|2307.12|2318.62|2307.12|2318.17|2306.67|6
1736071040000|2025-01-05 09:57:20|2318.51|2307.01|2318.37|2306.87|2318.62|2307.12|2318.31|2306.81|8
1736071050000|2025-01-05 09:57:30|2318.39|2306.89|2316.72|2305.22|2318.47|2306.97|2316.5|2305|18
1736071060000|2025-01-05 09:57:40|2316.84|2305.34|2316.15|2304.65|2317.06|2305.56|2316.15|2304.65|24
1736071070000|2025-01-05 09:57:50|2316.14|2304.64|2316.54|2305.04|2316.66|2305.16|2315.94|2304.44|17
1736071080000|2025-01-05 09:58:00|2316.53|2305.03|2316.97|2305.47|2316.97|2305.47|2316.25|2304.75|30
1736071090000|2025-01-05 09:58:10|2316.89|2305.39|2316.8|2305.3|2317.23|2305.73|2316.46|2304.96|18
1736071100000|2025-01-05 09:58:20|2316.92|2305.42|2317.28|2305.78|2317.28|2305.78|2316.78|2305.28|20
1736071110000|2025-01-05 09:58:30|2317.2|2305.7|2317.17|2305.67|2317.2|2305.7|2316.32|2304.82|16
1736071120000|2025-01-05 09:58:40|2317.27|2305.77|2316.61|2305.11|2317.43|2305.93|2316.39|2304.89|21
1736071130000|2025-01-05 09:58:50|2316.67|2305.17|2317.6|2306.1|2317.6|2306.1|2316.61|2305.11|19
1736071140000|2025-01-05 09:59:00|2317.57|2306.07|2317.79|2306.29|2317.79|2306.29|2317.57|2306.07|14
1736071150000|2025-01-05 09:59:10|2317.6|2306.1|2316.1|2304.6|2317.6|2306.1|2316.1|2304.6|9
1736071160000|2025-01-05 09:59:20|2315.92|2304.42|2315.71|2304.21|2315.92|2304.42|2315.71|2304.21|2
1736071170000|2025-01-05 09:59:30|2315.7|2304.2|2315.65|2304.15|2315.7|2304.2|2315.65|2304.15|5
1736071210000|2025-01-05 10:00:10|2316.72|2305.22|2317.52|2306.02|2317.52|2306.02|2316.72|2305.22|2
1736071220000|2025-01-05 10:00:20|2317.55|2306.05|2316.6|2305.1|2317.62|2306.12|2316.57|2305.07|20
1736071230000|2025-01-05 10:00:30|2316.61|2305.11|2316.04|2304.54|2317.59|2306.09|2316.04|2304.54|28
1736071240000|2025-01-05 10:00:40|2315.82|2304.32|2316.4|2304.9|2316.76|2305.26|2315.82|2304.32|15
1736071250000|2025-01-05 10:00:50|2316.52|2305.02|2316.65|2305.15|2316.78|2305.28|2316.01|2304.51|17
1736071260000|2025-01-05 10:01:00|2316.6|2305.1|2316.68|2305.18|2316.96|2305.46|2316.37|2304.87|26
1736071270000|2025-01-05 10:01:10|2316.57|2305.07|2317.02|2305.52|2317.08|2305.58|2316.26|2304.76|19
1736071280000|2025-01-05 10:01:20|2317.09|2305.59|2317.06|2305.56|2317.43|2305.93|2316.67|2305.17|16
1736071290000|2025-01-05 10:01:30|2317.05|2305.55|2315.65|2304.15|2317.06|2305.56|2315.65|2304.15|11
1736071320000|2025-01-05 10:02:00|2314.79|2303.29|2313.25|2301.75|2314.79|2303.29|2313.25|2301.75|5
1736071330000|2025-01-05 10:02:10|2312.79|2301.29|2312.47|2300.97|2312.79|2301.29|2312.34|2300.84|5
1736071340000|2025-01-05 10:02:20|2312.45|2300.95|2312.7|2301.2|2312.76|2301.26|2312.34|2300.84|11
1736071350000|2025-01-05 10:02:30|2312.87|2301.37|2312.34|2300.84|2313.1|2301.6|2312.34|2300.84|20
1736071360000|2025-01-05 10:02:40|2311.51|2300.01|2310.68|2299.18|2311.51|2300.01|2310.68|2299.18|5
1736071370000|2025-01-05 10:02:50|2310.69|2299.19|2310.69|2299.19|2310.69|2299.19|2310.69|2299.19|1
1736071380000|2025-01-05 10:03:00|2310.88|2299.38|2312.35|2300.85|2312.35|2300.85|2310.88|2299.38|10
1736071390000|2025-01-05 10:03:10|2312.22|2300.72|2312.13|2300.63|2312.84|2301.34|2312.07|2300.57|27
1736071400000|2025-01-05 10:03:20|2312.12|2300.62|2311.97|2300.47|2312.42|2300.92|2311.85|2300.35|23
1736071410000|2025-01-05 10:03:30|2311.01|2299.51|2311.64|2300.14|2312.77|2301.27|2311.01|2299.51|26
1736071420000|2025-01-05 10:03:40|2311.58|2300.08|2310.94|2299.44|2311.58|2300.08|2310.94|2299.44|25
1736071430000|2025-01-05 10:03:50|2310.93|2299.43|2312.23|2300.73|2312.33|2300.83|2310.79|2299.29|17
1736071440000|2025-01-05 10:04:00|2312.16|2300.66|2312.65|2301.15|2312.65|2301.15|2311.98|2300.48|15
1736071450000|2025-01-05 10:04:10|2313.01|2301.51|2314.5|2303|2315.19|2303.69|2313.01|2301.51|15
1736071460000|2025-01-05 10:04:20|2314.39|2302.89|2315.28|2303.78|2315.44|2303.94|2314.39|2302.89|17
1736071470000|2025-01-05 10:04:30|2315.21|2303.71|2315.65|2304.15|2315.65|2304.15|2315.19|2303.69|17
1736071480000|2025-01-05 10:04:40|2316.06|2304.56|2316.48|2304.98|2316.48|2304.98|2316.06|2304.56|2
1736071500000|2025-01-05 10:05:00|2316.25|2304.75|2315.26|2303.76|2316.29|2304.79|2315.26|2303.76|7
1736071510000|2025-01-05 10:05:10|2315.17|2303.67|2314.04|2302.54|2315.17|2303.67|2314.04|2302.54|21
1736071520000|2025-01-05 10:05:20|2313.53|2302.03|2313.68|2302.18|2313.72|2302.22|2313.37|2301.87|23
1736071530000|2025-01-05 10:05:30|2313.64|2302.14|2312.1|2300.6|2313.64|2302.14|2312.1|2300.6|30
1736071540000|2025-01-05 10:05:40|2311.98|2300.48|2310.85|2299.35|2311.98|2300.48|2310.68|2299.18|29
1736071550000|2025-01-05 10:05:50|2310.95|2299.45|2312.16|2300.66|2312.16|2300.66|2310.95|2299.45|31
1736071560000|2025-01-05 10:06:00|2312.06|2300.56|2312.16|2300.66|2312.2|2300.7|2311.97|2300.47|22
1736071570000|2025-01-05 10:06:10|2312.19|2300.69|2311.35|2299.85|2312.2|2300.7|2311.35|2299.85|27
1736071580000|2025-01-05 10:06:20|2311.4|2299.9|2310.68|2299.18|2311.47|2299.97|2310.68|2299.18|10
1736071600000|2025-01-05 10:06:40|2310.51|2299.01|2310.34|2298.84|2310.51|2299.01|2310.34|2298.84|2
1736071610000|2025-01-05 10:06:50|2309.54|2298.04|2309.1|2297.6|2309.54|2298.04|2308.74|2297.24|14
1736071620000|2025-01-05 10:07:00|2309.02|2297.52|2310.05|2298.55|2310.21|2298.71|2308.98|2297.48|25
1736071630000|2025-01-05 10:07:10|2310.04|2298.54|2309.68|2298.18|2310.18|2298.68|2309.37|2297.87|27
1736071640000|2025-01-05 10:07:20|2309.67|2298.17|2311.91|2300.41|2311.91|2300.41|2309.67|2298.17|18
1736071650000|2025-01-05 10:07:30|2311.86|2300.36|2311.91|2300.41|2311.91|2300.41|2311.86|2300.36|2
1736071680000|2025-01-05 10:08:00|2312.05|2300.55|2313.68|2302.18|2313.68|2302.18|2312.05|2300.55|3
1736071690000|2025-01-05 10:08:10|2313.44|2301.94|2313.13|2301.63|2313.47|2301.97|2313.01|2301.51|23
1736071700000|2025-01-05 10:08:20|2313.15|2301.65|2313.68|2302.18|2313.68|2302.18|2312.55|2301.05|22
1736071710000|2025-01-05 10:08:30|2313.7|2302.2|2314.48|2302.98|2314.48|2302.98|2313.7|2302.2|2
1736071720000|2025-01-05 10:08:40|2314.6|2303.1|2315.51|2304.01|2315.51|2304.01|2314.6|2303.1|4
1736071740000|2025-01-05 10:09:00|2315.49|2303.99|2315.48|2303.98|2315.5|2304|2315.11|2303.61|7
1736071750000|2025-01-05 10:09:10|2315.1|2303.6|2315.38|2303.88|2315.51|2304.01|2315|2303.5|21
1736071760000|2025-01-05 10:09:20|2315.37|2303.87|2315.51|2304.01|2315.51|2304.01|2315.37|2303.87|6
1736071770000|2025-01-05 10:09:30|2315.41|2303.91|2315.42|2303.92|2315.42|2303.92|2315.41|2303.91|6
1736071780000|2025-01-05 10:09:40|2315.51|2304.01|2315.51|2304.01|2315.51|2304.01|2315.51|2304.01|1
1736071790000|2025-01-05 10:09:50|2315.39|2303.89|2315.33|2303.83|2315.39|2303.89|2315.29|2303.79|5
1736071800000|2025-01-05 10:10:00|2315.51|2304.01|2315.48|2303.98|2315.51|2304.01|2315.08|2303.58|17
1736071810000|2025-01-05 10:10:10|2315.49|2303.99|2315.51|2304.01|2315.51|2304.01|2315.48|2303.98|4
1736071840000|2025-01-05 10:10:40|2316|2304.5|2316.48|2304.98|2316.48|2304.98|2316|2304.5|2
1736071860000|2025-01-05 10:11:00|2316.34|2304.84|2315.85|2304.35|2316.48|2304.98|2315.85|2304.35|12
1736071870000|2025-01-05 10:11:10|2315.86|2304.36|2316.48|2304.98|2316.48|2304.98|2315.8|2304.3|21
1736071880000|2025-01-05 10:11:20|2316.41|2304.91|2316.42|2304.92|2316.42|2304.92|2316.41|2304.91|2
1736071890000|2025-01-05 10:11:30|2316.47|2304.97|2316.48|2304.98|2316.48|2304.98|2316.44|2304.94|7
1736071900000|2025-01-05 10:11:40|2316.5|2305|2317.41|2305.91|2317.41|2305.91|2316.5|2305|2
1736071930000|2025-01-05 10:12:10|2317.49|2305.99|2318.31|2306.81|2318.31|2306.81|2317.49|2305.99|4
1736071940000|2025-01-05 10:12:20|2318.34|2306.84|2319.31|2307.81|2319.31|2307.81|2318.34|2306.84|4
1736071950000|2025-01-05 10:12:30|2320.44|2308.94|2320.44|2308.94|2320.44|2308.94|2320.44|2308.94|1
1736071970000|2025-01-05 10:12:50|2320.5|2309|2321.57|2310.07|2321.57|2310.07|2320.5|2309|5
1736071980000|2025-01-05 10:13:00|2321.62|2310.12|2321.67|2310.17|2322.79|2311.29|2321.23|2309.73|14
1736071990000|2025-01-05 10:13:10|2321.6|2310.1|2320.77|2309.27|2321.69|2310.19|2320.42|2308.92|27
1736072000000|2025-01-05 10:13:20|2320.87|2309.37|2321.39|2309.89|2321.64|2310.14|2320.73|2309.23|18
1736072010000|2025-01-05 10:13:30|2321.34|2309.84|2321.56|2310.06|2321.87|2310.37|2321.34|2309.84|10
1736072020000|2025-01-05 10:13:40|2321.52|2310.02|2321.22|2309.72|2321.52|2310.02|2321.22|2309.72|3
1736072030000|2025-01-05 10:13:50|2320.92|2309.42|2320.76|2309.26|2320.93|2309.43|2320.57|2309.07|13
1736072040000|2025-01-05 10:14:00|2320.77|2309.27|2319.81|2308.31|2320.89|2309.39|2319.81|2308.31|17
1736072050000|2025-01-05 10:14:10|2319.74|2308.24|2319.92|2308.42|2319.92|2308.42|2319.58|2308.08|11
1736072060000|2025-01-05 10:14:20|2319.94|2308.44|2320.41|2308.91|2320.53|2309.03|2319.92|2308.42|19
1736072070000|2025-01-05 10:14:30|2320.56|2309.06|2320.86|2309.36|2320.92|2309.42|2320.48|2308.98|9
1736072080000|2025-01-05 10:14:40|2320.82|2309.32|2319.69|2308.19|2320.83|2309.33|2319.68|2308.18|17
1736072090000|2025-01-05 10:14:50|2319.7|2308.2|2320.45|2308.95|2320.59|2309.09|2319.69|2308.19|15
1736072100000|2025-01-05 10:15:00|2320.48|2308.98|2319.68|2308.18|2320.6|2309.1|2319.68|2308.18|11
1736072110000|2025-01-05 10:15:10|2319.69|2308.19|2319.94|2308.44|2320.72|2309.22|2319.62|2308.12|17
1736072120000|2025-01-05 10:15:20|2319.93|2308.43|2319.55|2308.05|2319.94|2308.44|2319.55|2308.05|5
1736072130000|2025-01-05 10:15:30|2319.64|2308.14|2320.08|2308.58|2320.08|2308.58|2319.63|2308.13|16
1736072140000|2025-01-05 10:15:40|2320.07|2308.57|2320.09|2308.59|2320.09|2308.59|2320.07|2308.57|3
1736072150000|2025-01-05 10:15:50|2319.76|2308.26|2318.54|2307.04|2319.86|2308.36|2318.54|2307.04|21
1736072160000|2025-01-05 10:16:00|2318.37|2306.87|2318.04|2306.54|2318.37|2306.87|2318.02|2306.52|11
1736072170000|2025-01-05 10:16:10|2318.05|2306.55|2317.5|2306|2318.05|2306.55|2317.12|2305.62|17
1736072180000|2025-01-05 10:16:20|2317.46|2305.96|2315.32|2303.82|2317.46|2305.96|2315.21|2303.71|16
1736072190000|2025-01-05 10:16:30|2315.31|2303.81|2316.24|2304.74|2316.6|2305.1|2315.31|2303.81|19
1736072200000|2025-01-05 10:16:40|2316.35|2304.85|2316.23|2304.73|2316.35|2304.85|2315.3|2303.8|18
1736072210000|2025-01-05 10:16:50|2316.19|2304.69|2316.14|2304.64|2316.24|2304.74|2315.92|2304.42|14
1736072220000|2025-01-05 10:17:00|2316.02|2304.52|2315.94|2304.44|2316.26|2304.76|2315.38|2303.88|22
1736072230000|2025-01-05 10:17:10|2315.93|2304.43|2316.02|2304.52|2316.24|2304.74|2315.89|2304.39|10
1736072240000|2025-01-05 10:17:20|2315.93|2304.43|2315.68|2304.18|2316.03|2304.53|2315.36|2303.86|14
1735989640000|2025-01-04 11:20:40|2311.44|2299.94|2312.68|2301.18|2312.68|2301.18|2311.38|2299.88|20
1735989650000|2025-01-04 11:20:50|2312.8|2301.3|2312.04|2300.54|2312.91|2301.41|2312.04|2300.54|14
1735989660000|2025-01-04 11:21:00|2311.48|2299.98|2311.16|2299.66|2311.48|2299.98|2311.02|2299.52|12
1735989670000|2025-01-04 11:21:10|2311.14|2299.64|2311.22|2299.72|2311.22|2299.72|2310.99|2299.49|16
1735989680000|2025-01-04 11:21:20|2311.14|2299.64|2311.56|2300.06|2311.85|2300.35|2311.13|2299.63|14
1735989690000|2025-01-04 11:21:30|2311.31|2299.81|2310.11|2298.61|2311.31|2299.81|2310.07|2298.57|18
1735989700000|2025-01-04 11:21:40|2310.04|2298.54|2309.89|2298.39|2310.08|2298.58|2309.76|2298.26|25
1735989710000|2025-01-04 11:21:50|2309.9|2298.4|2309.83|2298.33|2310.09|2298.59|2309.83|2298.33|27
1735989720000|2025-01-04 11:22:00|2309.91|2298.41|2309.96|2298.46|2310.77|2299.27|2309.91|2298.41|20
1735989730000|2025-01-04 11:22:10|2310.15|2298.65|2308.89|2297.39|2310.15|2298.65|2308.84|2297.34|20
1735989740000|2025-01-04 11:22:20|2309.03|2297.53|2308.2|2296.7|2309.03|2297.53|2307.39|2295.89|25
1735989750000|2025-01-04 11:22:30|2308.36|2296.86|2308.98|2297.48|2309.38|2297.88|2308.36|2296.86|19
1735989760000|2025-01-04 11:22:40|2308.9|2297.4|2309.05|2297.55|2309.16|2297.66|2308.02|2296.52|28
1735989770000|2025-01-04 11:22:50|2309.9|2298.4|2310.08|2298.58|2310.14|2298.64|2309.79|2298.29|17
1735989780000|2025-01-04 11:23:00|2310.07|2298.57|2310.6|2299.1|2310.74|2299.24|2310.07|2298.57|27
1735989790000|2025-01-04 11:23:10|2310.62|2299.12|2310.82|2299.32|2311.03|2299.53|2310.56|2299.06|22
1735989800000|2025-01-04 11:23:20|2310.79|2299.29|2310.94|2299.44|2311.19|2299.69|2310.76|2299.26|21
1735989810000|2025-01-04 11:23:30|2310.99|2299.49|2311.39|2299.89|2311.39|2299.89|2310.9|2299.4|20
1735989820000|2025-01-04 11:23:40|2311.33|2299.83|2311.1|2299.6|2311.44|2299.94|2311.07|2299.57|18
1735989830000|2025-01-04 11:23:50|2311.03|2299.53|2310.98|2299.48|2311.26|2299.76|2310.75|2299.25|9
1735989840000|2025-01-04 11:24:00|2310.88|2299.38|2310.67|2299.17|2310.88|2299.38|2310.57|2299.07|18
1735989850000|2025-01-04 11:24:10|2310.66|2299.16|2310.08|2298.58|2310.81|2299.31|2309.93|2298.43|17
1735989860000|2025-01-04 11:24:20|2310.01|2298.51|2310.79|2299.29|2310.85|2299.35|2310|2298.5|20
1735989870000|2025-01-04 11:24:30|2310.75|2299.25|2310.75|2299.25|2310.83|2299.33|2310.75|2299.25|6
1735989890000|2025-01-04 11:24:50|2310.83|2299.33|2310.84|2299.34|2310.85|2299.35|2310.83|2299.33|5
1735989900000|2025-01-04 11:25:00|2311.26|2299.76|2310.75|2299.25|2311.26|2299.76|2310.75|2299.25|21
1735990020000|2025-01-04 11:27:00|2309.58|2298.08|2308.41|2296.91|2309.58|2298.08|2308.41|2296.91|2
1735990030000|2025-01-04 11:27:10|2308.53|2297.03|2308.46|2296.96|2308.73|2297.23|2308.41|2296.91|20
1735990040000|2025-01-04 11:27:20|2308.63|2297.13|2308.46|2296.96|2308.64|2297.14|2308.42|2296.92|22
1735990050000|2025-01-04 11:27:30|2308.43|2296.93|2308.78|2297.28|2308.86|2297.36|2308.43|2296.93|9
1735990060000|2025-01-04 11:27:40|2308.72|2297.22|2308.72|2297.22|2308.75|2297.25|2308.61|2297.11|9
1735990070000|2025-01-04 11:27:50|2308.78|2297.28|2308.78|2297.28|2308.96|2297.46|2308.77|2297.27|10
1735990080000|2025-01-04 11:28:00|2308.83|2297.33|2308.91|2297.41|2308.91|2297.41|2308.71|2297.21|10
1735990090000|2025-01-04 11:28:10|2308.96|2297.46|2308.82|2297.32|2309.01|2297.51|2308.81|2297.31|14
1735990100000|2025-01-04 11:28:20|2308.84|2297.34|2308.82|2297.32|2308.87|2297.37|2308.61|2297.11|18
1735990110000|2025-01-04 11:28:30|2308.83|2297.33|2308.89|2297.39|2308.89|2297.39|2308.8|2297.3|9
1735990120000|2025-01-04 11:28:40|2308.69|2297.19|2308.61|2297.11|2308.75|2297.25|2308.61|2297.11|7
1735990150000|2025-01-04 11:29:10|2308.92|2297.42|2308.75|2297.25|2308.92|2297.42|2308.75|2297.25|2
1735990160000|2025-01-04 11:29:20|2308.92|2297.42|2308.86|2297.36|2308.92|2297.42|2308.85|2297.35|5
1735990170000|2025-01-04 11:29:30|2308.85|2297.35|2308.78|2297.28|2308.85|2297.35|2308.78|2297.28|15
1735990180000|2025-01-04 11:29:40|2308.77|2297.27|2308.75|2297.25|2308.77|2297.27|2308.75|2297.25|2
1735990210000|2025-01-04 11:30:10|2308.81|2297.31|2308.86|2297.36|2308.97|2297.47|2308.81|2297.31|17
1735990220000|2025-01-04 11:30:20|2308.85|2297.35|2309.07|2297.57|2309.14|2297.64|2308.83|2297.33|24
1735990230000|2025-01-04 11:30:30|2309.09|2297.59|2309.11|2297.61|2309.39|2297.89|2309.08|2297.58|22
1735990240000|2025-01-04 11:30:40|2309.03|2297.53|2308.96|2297.46|2309.03|2297.53|2308.96|2297.46|4
1735990260000|2025-01-04 11:31:00|2309.08|2297.58|2308.96|2297.46|2309.08|2297.58|2308.96|2297.46|3
1735990370000|2025-01-04 11:32:50|2308.98|2297.48|2308.96|2297.46|2309.08|2297.58|2308.96|2297.46|7
1735990430000|2025-01-04 11:33:50|2308.78|2297.28|2308.62|2297.12|2308.78|2297.28|2308.62|2297.12|8
1735990440000|2025-01-04 11:34:00|2308.65|2297.15|2308.67|2297.17|2308.78|2297.28|2308.61|2297.11|22
1735990450000|2025-01-04 11:34:10|2308.68|2297.18|2308.61|2297.11|2308.68|2297.18|2308.61|2297.11|9
1735990460000|2025-01-04 11:34:20|2308.68|2297.18|2308.75|2297.25|2308.75|2297.25|2308.68|2297.18|2
1735990470000|2025-01-04 11:34:30|2308.72|2297.22|2308.76|2297.26|2308.77|2297.27|2308.72|2297.22|21
1735990480000|2025-01-04 11:34:40|2308.75|2297.25|2308.76|2297.26|2308.76|2297.26|2308.72|2297.22|13
1735990490000|2025-01-04 11:34:50|2308.9|2297.4|2309.19|2297.69|2309.3|2297.8|2308.81|2297.31|22
1735990500000|2025-01-04 11:35:00|2308.96|2297.46|2308.61|2297.11|2308.96|2297.46|2308.61|2297.11|7
1735990530000|2025-01-04 11:35:30|2308.6|2297.1|2308.6|2297.1|2308.6|2297.1|2308.6|2297.1|1
1735990540000|2025-01-04 11:35:40|2307.83|2296.33|2307.06|2295.56|2307.83|2296.33|2307.06|2295.56|2
1735990610000|2025-01-04 11:36:50|2307.08|2295.58|2307.08|2295.58|2307.08|2295.58|2307.08|2295.58|1
1735990620000|2025-01-04 11:37:00|2307.06|2295.56|2307.06|2295.56|2307.06|2295.56|2307.06|2295.56|1
1735990630000|2025-01-04 11:37:10|2307.08|2295.58|2307.01|2295.51|2307.26|2295.76|2306.74|2295.24|20
1735990640000|2025-01-04 11:37:20|2307|2295.5|2307.63|2296.13|2307.63|2296.13|2306.96|2295.46|23
1735990650000|2025-01-04 11:37:30|2307.87|2296.37|2308.39|2296.89|2308.58|2297.08|2307.74|2296.24|26
1735990660000|2025-01-04 11:37:40|2308.41|2296.91|2307.89|2296.39|2308.43|2296.93|2307.84|2296.34|24
1735990670000|2025-01-04 11:37:50|2308.01|2296.51|2308.05|2296.55|2308.21|2296.71|2307.93|2296.43|29
1735990680000|2025-01-04 11:38:00|2308.08|2296.58|2307.33|2295.83|2308.13|2296.63|2307.3|2295.8|26
1735990690000|2025-01-04 11:38:10|2307.56|2296.06|2307.72|2296.22|2307.77|2296.27|2307.45|2295.95|25
1735990700000|2025-01-04 11:38:20|2307.75|2296.25|2308.57|2297.07|2308.57|2297.07|2307.75|2296.25|16
1735990710000|2025-01-04 11:38:30|2308.56|2297.06|2308.6|2297.1|2308.6|2297.1|2308.56|2297.06|3
1735990720000|2025-01-04 11:38:40|2308.49|2296.99|2308.55|2297.05|2308.6|2297.1|2308.49|2296.99|8
1735990730000|2025-01-04 11:38:50|2308.57|2297.07|2308.61|2297.11|2308.98|2297.48|2308.56|2297.06|16
1735990740000|2025-01-04 11:39:00|2308.64|2297.14|2309.33|2297.83|2309.41|2297.91|2308.64|2297.14|24
1735990750000|2025-01-04 11:39:10|2309.37|2297.87|2309.35|2297.85|2309.82|2298.32|2309.35|2297.85|17
1735990760000|2025-01-04 11:39:20|2309.48|2297.98|2309.48|2297.98|2309.64|2298.14|2309.36|2297.86|23
1735990770000|2025-01-04 11:39:30|2309.56|2298.06|2309.53|2298.03|2309.73|2298.23|2309.42|2297.92|26
1735990780000|2025-01-04 11:39:40|2309.55|2298.05|2309.58|2298.08|2309.76|2298.26|2309.53|2298.03|24
1735990790000|2025-01-04 11:39:50|2309.6|2298.1|2309.4|2297.9|2309.62|2298.12|2309.21|2297.71|23
1735990800000|2025-01-04 11:40:00|2309.42|2297.92|2309.77|2298.27|2309.77|2298.27|2309.42|2297.92|23
1735990810000|2025-01-04 11:40:10|2309.78|2298.28|2310.68|2299.18|2310.69|2299.19|2309.78|2298.28|13
1735990820000|2025-01-04 11:40:20|2310.69|2299.19|2310.69|2299.19|2310.69|2299.19|2310.69|2299.19|1
1735990850000|2025-01-04 11:40:50|2310.6|2299.1|2310.63|2299.13|2310.63|2299.13|2310.6|2299.1|5
1735990860000|2025-01-04 11:41:00|2310.24|2298.74|2310.44|2298.94|2310.48|2298.98|2309.89|2298.39|28
1735990870000|2025-01-04 11:41:10|2310.54|2299.04|2310.69|2299.19|2310.69|2299.19|2310.45|2298.95|12
1735990890000|2025-01-04 11:41:30|2310.59|2299.09|2310.69|2299.19|2310.69|2299.19|2310.43|2298.93|15
1735990940000|2025-01-04 11:42:20|2311.19|2299.69|2311.69|2300.19|2311.69|2300.19|2311.19|2299.69|2
1735991030000|2025-01-04 11:43:50|2312.13|2300.63|2312.52|2301.02|2312.52|2301.02|2312.13|2300.63|4
1735991040000|2025-01-04 11:44:00|2312.53|2301.03|2312.53|2301.03|2312.53|2301.03|2312.52|2301.02|3
1735991050000|2025-01-04 11:44:10|2312.54|2301.04|2312.56|2301.06|2312.56|2301.06|2312.54|2301.04|3
1735991060000|2025-01-04 11:44:20|2312.55|2301.05|2311.89|2300.39|2312.55|2301.05|2311.84|2300.34|20
1735991070000|2025-01-04 11:44:30|2311.88|2300.38|2311.83|2300.33|2311.88|2300.38|2311.73|2300.23|24
1735991080000|2025-01-04 11:44:40|2311.82|2300.32|2311.8|2300.3|2312.01|2300.51|2311.72|2300.22|14
1735991090000|2025-01-04 11:44:50|2311.81|2300.31|2311.84|2300.34|2311.85|2300.35|2311.81|2300.31|4
1735991100000|2025-01-04 11:45:00|2311.85|2300.35|2311.57|2300.07|2312.01|2300.51|2311.21|2299.71|19
1735991110000|2025-01-04 11:45:10|2311.8|2300.3|2311.36|2299.86|2312.15|2300.65|2311.32|2299.82|23
1735991120000|2025-01-04 11:45:20|2311.35|2299.85|2312.13|2300.63|2312.18|2300.68|2311.3|2299.8|23
1735991130000|2025-01-04 11:45:30|2312.17|2300.67|2311.36|2299.86|2312.2|2300.7|2311.25|2299.75|22
1735991140000|2025-01-04 11:45:40|2311.28|2299.78|2311.15|2299.65|2311.39|2299.89|2311.14|2299.64|21
1735991150000|2025-01-04 11:45:50|2311.14|2299.64|2311.15|2299.65|2311.15|2299.65|2311.14|2299.64|4
1735991160000|2025-01-04 11:46:00|2311.27|2299.77|2311.14|2299.64|2311.27|2299.77|2311.14|2299.64|3
1735991220000|2025-01-04 11:47:00|2309.06|2297.56|2309.2|2297.7|2309.2|2297.7|2309.06|2297.56|2
1735991230000|2025-01-04 11:47:10|2309.21|2297.71|2309.65|2298.15|2309.79|2298.29|2309.16|2297.66|21
1735991240000|2025-01-04 11:47:20|2309.56|2298.06|2309.1|2297.6|2309.59|2298.09|2309.09|2297.59|19
1735991250000|2025-01-04 11:47:30|2309.15|2297.65|2308.98|2297.48|2309.15|2297.65|2308.71|2297.21|23
1735991260000|2025-01-04 11:47:40|2309.01|2297.51|2308.84|2297.34|2309.01|2297.51|2308.75|2297.25|22
1735991270000|2025-01-04 11:47:50|2308.83|2297.33|2309.36|2297.86|2309.42|2297.92|2308.78|2297.28|11
1735991280000|2025-01-04 11:48:00|2309.35|2297.85|2309.52|2298.02|2309.67|2298.17|2309.22|2297.72|26
1735991290000|2025-01-04 11:48:10|2309.38|2297.88|2310|2298.5|2310.24|2298.74|2309.35|2297.85|22
1735991300000|2025-01-04 11:48:20|2309.96|2298.46|2309.75|2298.25|2309.96|2298.46|2309.63|2298.13|16
1735991310000|2025-01-04 11:48:30|2309.74|2298.24|2309.78|2298.28|2310.12|2298.62|2309.72|2298.22|20
1735991320000|2025-01-04 11:48:40|2309.81|2298.31|2309.84|2298.34|2309.92|2298.42|2309.8|2298.3|10
1735991330000|2025-01-04 11:48:50|2309.83|2298.33|2309.81|2298.31|2309.85|2298.35|2309.8|2298.3|11
1735991340000|2025-01-04 11:49:00|2309.79|2298.29|2310.19|2298.69|2310.23|2298.73|2309.79|2298.29|10
1735991350000|2025-01-04 11:49:10|2310.21|2298.71|2310.46|2298.96|2310.56|2299.06|2310.19|2298.69|20
1735991360000|2025-01-04 11:49:20|2310.5|2299|2309.8|2298.3|2310.54|2299.04|2309.8|2298.3|31
1735991370000|2025-01-04 11:49:30|2309.93|2298.43|2309.64|2298.14|2309.93|2298.43|2309.54|2298.04|24
1735991380000|2025-01-04 11:49:40|2309.63|2298.13|2309.16|2297.66|2309.7|2298.2|2309.07|2297.57|26
1735991390000|2025-01-04 11:49:50|2309.19|2297.69|2309.13|2297.63|2309.23|2297.73|2309.07|2297.57|18
1735991400000|2025-01-04 11:50:00|2309.06|2297.56|2309.13|2297.63|2309.14|2297.64|2308.32|2296.82|27
1735991410000|2025-01-04 11:50:10|2309.14|2297.64|2309.43|2297.93|2309.55|2298.05|2308.93|2297.43|27
1735991420000|2025-01-04 11:50:20|2309.36|2297.86|2309.23|2297.73|2309.54|2298.04|2309.13|2297.63|14
1735991430000|2025-01-04 11:50:30|2309.09|2297.59|2309.1|2297.6|2309.18|2297.68|2309.05|2297.55|9
1735991440000|2025-01-04 11:50:40|2309.31|2297.81|2309.59|2298.09|2309.61|2298.11|2309.25|2297.75|23
1735991450000|2025-01-04 11:50:50|2309.56|2298.06|2310.37|2298.87|2310.37|2298.87|2309.55|2298.05|13
1735991460000|2025-01-04 11:51:00|2310.4|2298.9|2310.75|2299.25|2310.75|2299.25|2310.21|2298.71|18
1735991470000|2025-01-04 11:51:10|2310.65|2299.15|2310.39|2298.89|2310.65|2299.15|2310.28|2298.78|4
1735991480000|2025-01-04 11:51:20|2310.36|2298.86|2310.09|2298.59|2310.47|2298.97|2309.87|2298.37|26
1735991490000|2025-01-04 11:51:30|2310.08|2298.58|2310.47|2298.97|2310.54|2299.04|2310.05|2298.55|18
1735991500000|2025-01-04 11:51:40|2310.45|2298.95|2310.38|2298.88|2310.48|2298.98|2310.08|2298.58|22
1735991510000|2025-01-04 11:51:50|2310.36|2298.86|2311.37|2299.87|2311.37|2299.87|2310.32|2298.82|20
1735991520000|2025-01-04 11:52:00|2311.23|2299.73|2311.11|2299.61|2311.24|2299.74|2310.67|2299.17|28
1735991530000|2025-01-04 11:52:10|2311.12|2299.62|2311.14|2299.64|2311.14|2299.64|2310.7|2299.2|23
1735991540000|2025-01-04 11:52:20|2311.15|2299.65|2311.37|2299.87|2311.37|2299.87|2311.14|2299.64|7
1735991600000|2025-01-04 11:53:20|2311.2|2299.7|2310.6|2299.1|2311.23|2299.73|2310.54|2299.04|28
1735991610000|2025-01-04 11:53:30|2310.59|2299.09|2311.6|2300.1|2311.66|2300.16|2310.59|2299.09|15
1735991620000|2025-01-04 11:53:40|2311.77|2300.27|2311.73|2300.23|2311.77|2300.27|2311.36|2299.86|21
1735991630000|2025-01-04 11:53:50|2311.76|2300.26|2311.85|2300.35|2311.85|2300.35|2311.73|2300.23|8
1735991670000|2025-01-04 11:54:30|2312.03|2300.53|2312.76|2301.26|2312.76|2301.26|2312.03|2300.53|4
1735991690000|2025-01-04 11:54:50|2312.71|2301.21|2312.76|2301.26|2312.76|2301.26|2312.66|2301.16|6
1735991700000|2025-01-04 11:55:00|2312.75|2301.25|2311.99|2300.49|2312.75|2301.25|2311.99|2300.49|12
1735991710000|2025-01-04 11:55:10|2312.01|2300.51|2311.94|2300.44|2312.01|2300.51|2311.58|2300.08|18
1735991720000|2025-01-04 11:55:20|2312.12|2300.62|2311.76|2300.26|2312.18|2300.68|2311.66|2300.16|23
1735991730000|2025-01-04 11:55:30|2311.79|2300.29|2311.8|2300.3|2311.98|2300.48|2311.76|2300.26|31
1735991740000|2025-01-04 11:55:40|2311.82|2300.32|2312.22|2300.72|2312.25|2300.75|2311.76|2300.26|26
1735991750000|2025-01-04 11:55:50|2312.23|2300.73|2312.64|2301.14|2312.73|2301.23|2312.18|2300.68|31
1735991760000|2025-01-04 11:56:00|2312.61|2301.11|2312.59|2301.09|2312.67|2301.17|2312.52|2301.02|24
1735991770000|2025-01-04 11:56:10|2312.57|2301.07|2312.72|2301.22|2312.76|2301.26|2312.56|2301.06|23
1735991780000|2025-01-04 11:56:20|2312.73|2301.23|2312.76|2301.26|2312.76|2301.26|2312.73|2301.23|6
1735991940000|2025-01-04 11:59:00|2313.37|2301.87|2313.37|2301.87|2313.37|2301.87|2313.37|2301.87|1
1735991970000|2025-01-04 11:59:30|2313.19|2301.69|2313.09|2301.59|2313.2|2301.7|2313|2301.5|14
1735991980000|2025-01-04 11:59:40|2313.07|2301.57|2312.95|2301.45|2313.15|2301.65|2312.89|2301.39|28
1735991990000|2025-01-04 11:59:50|2312.94|2301.44|2312.76|2301.26|2312.94|2301.44|2312.76|2301.26|5
1735992020000|2025-01-04 12:00:20|2312.89|2301.39|2313.16|2301.66|2313.17|2301.67|2312.89|2301.39|9
1735992030000|2025-01-04 12:00:30|2313.15|2301.65|2313.28|2301.78|2313.29|2301.79|2313.15|2301.65|20
1735992040000|2025-01-04 12:00:40|2313.29|2301.79|2313.21|2301.71|2313.37|2301.87|2313.21|2301.71|9
1735992050000|2025-01-04 12:00:50|2313.23|2301.73|2313.37|2301.87|2313.37|2301.87|2313.23|2301.73|4
1735992070000|2025-01-04 12:01:10|2313.82|2302.32|2314.27|2302.77|2314.27|2302.77|2313.82|2302.32|2
1735992080000|2025-01-04 12:01:20|2314.18|2302.68|2313.75|2302.25|2314.18|2302.68|2313.75|2302.25|6
1735992090000|2025-01-04 12:01:30|2313.6|2302.1|2313.64|2302.14|2313.64|2302.14|2312.99|2301.49|21
1735992100000|2025-01-04 12:01:40|2313.71|2302.21|2313.16|2301.66|2313.71|2302.21|2313.15|2301.65|23
1735992110000|2025-01-04 12:01:50|2313.13|2301.63|2312.98|2301.48|2313.13|2301.63|2312.98|2301.48|11
1735992120000|2025-01-04 12:02:00|2313.01|2301.51|2313.19|2301.69|2313.27|2301.77|2312.98|2301.48|7
1735992130000|2025-01-04 12:02:10|2313.14|2301.64|2313.61|2302.11|2313.61|2302.11|2313|2301.5|18
1735992140000|2025-01-04 12:02:20|2313.75|2302.25|2314.06|2302.56|2314.13|2302.63|2313.75|2302.25|27
1735992150000|2025-01-04 12:02:30|2314.01|2302.51|2313.43|2301.93|2314.1|2302.6|2313.36|2301.86|25
1735992160000|2025-01-04 12:02:40|2313.32|2301.82|2313.67|2302.17|2314.02|2302.52|2313.19|2301.69|24
1735992170000|2025-01-04 12:02:50|2313.36|2301.86|2313.44|2301.94|2313.79|2302.29|2313.33|2301.83|28
1735992180000|2025-01-04 12:03:00|2313.38|2301.88|2314.12|2302.62|2314.12|2302.62|2313.3|2301.8|22
1735992190000|2025-01-04 12:03:10|2314.24|2302.74|2314.27|2302.77|2314.27|2302.77|2314.24|2302.74|2
1735992220000|2025-01-04 12:03:40|2314.1|2302.6|2314.27|2302.77|2314.27|2302.77|2314.1|2302.6|4
1735992250000|2025-01-04 12:04:10|2314.19|2302.69|2314.14|2302.64|2314.23|2302.73|2314.14|2302.64|8
1735992260000|2025-01-04 12:04:20|2314.15|2302.65|2313.91|2302.41|2314.26|2302.76|2313.68|2302.18|19
1735992270000|2025-01-04 12:04:30|2314.03|2302.53|2314.07|2302.57|2314.1|2302.6|2313.83|2302.33|22
1735992280000|2025-01-04 12:04:40|2314.09|2302.59|2314.27|2302.77|2314.27|2302.77|2314.09|2302.59|6
1735992290000|2025-01-04 12:04:50|2314.21|2302.71|2313.84|2302.34|2314.21|2302.71|2313.78|2302.28|8
1735992300000|2025-01-04 12:05:00|2313.65|2302.15|2314.03|2302.53|2314.16|2302.66|2313.36|2301.86|23
1735992310000|2025-01-04 12:05:10|2314.04|2302.54|2314.27|2302.77|2314.27|2302.77|2314.04|2302.54|9
1735992350000|2025-01-04 12:05:50|2314.82|2303.32|2315.08|2303.58|2315.2|2303.7|2314.82|2303.32|13
1735992360000|2025-01-04 12:06:00|2315.1|2303.6|2315.36|2303.86|2315.36|2303.86|2315.1|2303.6|7
1735992370000|2025-01-04 12:06:10|2315.43|2303.93|2316.99|2305.49|2316.99|2305.49|2315.43|2303.93|6
1735992390000|2025-01-04 12:06:30|2316.97|2305.47|2316.81|2305.31|2316.97|2305.47|2316.75|2305.25|10
1735992400000|2025-01-04 12:06:40|2316.91|2305.41|2316.59|2305.09|2316.95|2305.45|2316.48|2304.98|25
1735992410000|2025-01-04 12:06:50|2316.42|2304.92|2316.11|2304.61|2316.42|2304.92|2315.94|2304.44|22
1735992420000|2025-01-04 12:07:00|2316.25|2304.75|2316.36|2304.86|2316.39|2304.89|2316.1|2304.6|13
1735992430000|2025-01-04 12:07:10|2316.24|2304.74|2316.01|2304.51|2316.24|2304.74|2316.01|2304.51|8
1735992440000|2025-01-04 12:07:20|2316.05|2304.55|2316.24|2304.74|2316.43|2304.93|2316.05|2304.55|20
1735992450000|2025-01-04 12:07:30|2316.2|2304.7|2316.08|2304.58|2316.36|2304.86|2315.93|2304.43|25
1735992460000|2025-01-04 12:07:40|2316.07|2304.57|2315.83|2304.33|2316.22|2304.72|2315.72|2304.22|12
1735992470000|2025-01-04 12:07:50|2315.52|2304.02|2316.44|2304.94|2316.58|2305.08|2315.52|2304.02|29
1735992480000|2025-01-04 12:08:00|2316.47|2304.97|2316.47|2304.97|2316.63|2305.13|2315.86|2304.36|21
1735992490000|2025-01-04 12:08:10|2316.38|2304.88|2315.9|2304.4|2316.62|2305.12|2315.9|2304.4|22
1735992500000|2025-01-04 12:08:20|2315.93|2304.43|2315.63|2304.13|2316.03|2304.53|2315.62|2304.12|31
1735992510000|2025-01-04 12:08:30|2315.4|2303.9|2315.37|2303.87|2315.4|2303.9|2315.21|2303.71|21
1735992520000|2025-01-04 12:08:40|2315.34|2303.84|2315.48|2303.98|2315.48|2303.98|2315.21|2303.71|20
1735992530000|2025-01-04 12:08:50|2315.53|2304.03|2316.89|2305.39|2316.89|2305.39|2315.53|2304.03|29
1735992540000|2025-01-04 12:09:00|2316.87|2305.37|2316.93|2305.43|2316.97|2305.47|2316.86|2305.36|12
1735992550000|2025-01-04 12:09:10|2316.94|2305.44|2316.94|2305.44|2316.94|2305.44|2316.94|2305.44|1
1735992560000|2025-01-04 12:09:20|2316.85|2305.35|2316.94|2305.44|2316.94|2305.44|2316.85|2305.35|3
1735992570000|2025-01-04 12:09:30|2316.99|2305.49|2316.99|2305.49|2316.99|2305.49|2316.94|2305.44|10
1735992580000|2025-01-04 12:09:40|2316.97|2305.47|2316.99|2305.49|2316.99|2305.49|2316.87|2305.37|7
1735992590000|2025-01-04 12:09:50|2317.37|2305.87|2317.46|2305.96|2317.75|2306.25|2317.37|2305.87|15
1735992600000|2025-01-04 12:10:00|2317.45|2305.95|2316.98|2305.48|2317.45|2305.95|2316.77|2305.27|27
1735992610000|2025-01-04 12:10:10|2316.94|2305.44|2317.01|2305.51|2317.24|2305.74|2316.44|2304.94|29
1735992620000|2025-01-04 12:10:20|2316.86|2305.36|2317.75|2306.25|2317.75|2306.25|2316.78|2305.28|20
1735992630000|2025-01-04 12:10:30|2317.6|2306.1|2317.6|2306.1|2317.66|2306.16|2317.6|2306.1|3
1735992640000|2025-01-04 12:10:40|2317.62|2306.12|2317.75|2306.25|2317.75|2306.25|2317.62|2306.12|3
1735992770000|2025-01-04 12:12:50|2317.76|2306.26|2317.78|2306.28|2317.78|2306.28|2317.76|2306.26|2
1735992790000|2025-01-04 12:13:10|2317.79|2306.29|2317.88|2306.38|2317.88|2306.38|2317.79|2306.29|5
1735992820000|2025-01-04 12:13:40|2317.97|2306.47|2318.47|2306.97|2318.47|2306.97|2317.97|2306.47|2
1735992830000|2025-01-04 12:13:50|2318.5|2307|2319.54|2308.04|2319.54|2308.04|2318.5|2307|4
1735992840000|2025-01-04 12:14:00|2320.01|2308.51|2320.86|2309.36|2321.47|2309.97|2320.01|2308.51|15
1735992850000|2025-01-04 12:14:10|2320.87|2309.37|2322.08|2310.58|2322.2|2310.7|2320.87|2309.37|17
1735992860000|2025-01-04 12:14:20|2321.96|2310.46|2321.43|2309.93|2321.96|2310.46|2321.31|2309.81|16
1735992870000|2025-01-04 12:14:30|2321.39|2309.89|2321.19|2309.69|2321.4|2309.9|2321.19|2309.69|10
1735992880000|2025-01-04 12:14:40|2321.14|2309.64|2321.22|2309.72|2321.23|2309.73|2320.93|2309.43|11
1735992890000|2025-01-04 12:14:50|2321.21|2309.71|2321.19|2309.69|2321.22|2309.72|2321.19|2309.69|6
1735992910000|2025-01-04 12:15:10|2320.44|2308.94|2318.99|2307.49|2320.44|2308.94|2318.92|2307.42|15
1735992920000|2025-01-04 12:15:20|2318.94|2307.44|2317.36|2305.86|2318.94|2307.44|2317.32|2305.82|27
1735992930000|2025-01-04 12:15:30|2317.37|2305.87|2318.19|2306.69|2318.43|2306.93|2317.27|2305.77|16
1735992940000|2025-01-04 12:15:40|2318.21|2306.71|2318.93|2307.43|2319.22|2307.72|2318.21|2306.71|21
1735992950000|2025-01-04 12:15:50|2318.86|2307.36|2318.79|2307.29|2318.86|2307.36|2318.55|2307.05|11
1735992960000|2025-01-04 12:16:00|2318.86|2307.36|2319.7|2308.2|2319.81|2308.31|2318.86|2307.36|22
1735992970000|2025-01-04 12:16:10|2319.67|2308.17|2318.81|2307.31|2319.78|2308.28|2318.76|2307.26|19
1735992980000|2025-01-04 12:16:20|2318.62|2307.12|2318.5|2307|2318.62|2307.12|2318.5|2307|4
1735993010000|2025-01-04 12:16:50|2318.64|2307.14|2318.93|2307.43|2319.24|2307.74|2318.64|2307.14|8
1735993020000|2025-01-04 12:17:00|2318.8|2307.3|2318.5|2307|2318.8|2307.3|2318.5|2307|7
1735993030000|2025-01-04 12:17:10|2318.73|2307.23|2318.83|2307.33|2318.83|2307.33|2318.73|2307.23|6
1735993040000|2025-01-04 12:17:20|2319.24|2307.74|2320.12|2308.62|2320.86|2309.36|2319.24|2307.74|26
1735993050000|2025-01-04 12:17:30|2320.13|2308.63|2321.39|2309.89|2321.39|2309.89|2319.89|2308.39|22
1735993060000|2025-01-04 12:17:40|2321.41|2309.91|2321.81|2310.31|2322.25|2310.75|2321.41|2309.91|21
1735993070000|2025-01-04 12:17:50|2321.73|2310.23|2321.75|2310.25|2321.86|2310.36|2320.93|2309.43|28
1735993080000|2025-01-04 12:18:00|2321.9|2310.4|2322.1|2310.6|2322.1|2310.6|2321.8|2310.3|20
1735993090000|2025-01-04 12:18:10|2322.23|2310.73|2322.19|2310.69|2322.25|2310.75|2322.1|2310.6|27
1735993100000|2025-01-04 12:18:20|2322.21|2310.71|2322.25|2310.75|2322.25|2310.75|2322.21|2310.71|6
1735993110000|2025-01-04 12:18:30|2322.01|2310.51|2321.94|2310.44|2322.1|2310.6|2321.86|2310.36|23
1735993120000|2025-01-04 12:18:40|2322.08|2310.58|2322.25|2310.75|2322.25|2310.75|2321.93|2310.43|16
1735993140000|2025-01-04 12:19:00|2322.26|2310.76|2322.47|2310.97|2322.47|2310.97|2322.26|2310.76|4
1735993160000|2025-01-04 12:19:20|2322.88|2311.38|2323.29|2311.79|2323.29|2311.79|2322.88|2311.38|2
1735993190000|2025-01-04 12:19:50|2323.78|2312.28|2323.78|2312.28|2323.78|2312.28|2323.78|2312.28|1
1735993200000|2025-01-04 12:20:00|2324.07|2312.57|2327.42|2315.92|2327.42|2315.92|2324.07|2312.57|7
1735993210000|2025-01-04 12:20:10|2327.74|2316.24|2327.37|2315.87|2327.74|2316.24|2327.11|2315.61|13
1735993220000|2025-01-04 12:20:20|2327.56|2316.06|2328.23|2316.73|2328.23|2316.73|2327.56|2316.06|11
1735993230000|2025-01-04 12:20:30|2328.18|2316.68|2328.01|2316.51|2328.2|2316.7|2327.88|2316.38|21
1735993240000|2025-01-04 12:20:40|2328.04|2316.54|2328.13|2316.63|2328.15|2316.65|2327.27|2315.77|23
1735993250000|2025-01-04 12:20:50|2327.92|2316.42|2328.23|2316.73|2328.23|2316.73|2327.8|2316.3|9
1735993260000|2025-01-04 12:21:00|2328.01|2316.51|2328.11|2316.61|2328.18|2316.68|2327.94|2316.44|22
1735993270000|2025-01-04 12:21:10|2328.13|2316.63|2328.13|2316.63|2328.23|2316.73|2328.13|2316.63|9
1735993280000|2025-01-04 12:21:20|2328.14|2316.64|2328.23|2316.73|2328.23|2316.73|2328.14|2316.64|12
1735993300000|2025-01-04 12:21:40|2328.14|2316.64|2328.07|2316.57|2328.21|2316.71|2328.07|2316.57|13
1735993310000|2025-01-04 12:21:50|2328.1|2316.6|2326.13|2314.63|2328.19|2316.69|2325.95|2314.45|25
1735993320000|2025-01-04 12:22:00|2326.11|2314.61|2327.04|2315.54|2327.23|2315.73|2325.44|2313.94|29
1735993330000|2025-01-04 12:22:10|2326.36|2314.86|2326.74|2315.24|2326.74|2315.24|2326.36|2314.86|23
1735993340000|2025-01-04 12:22:20|2326.77|2315.27|2329.74|2318.24|2329.74|2318.24|2326.65|2315.15|16
1735993350000|2025-01-04 12:22:30|2329.71|2318.21|2329.67|2318.17|2329.91|2318.41|2329.09|2317.59|27
1735993360000|2025-01-04 12:22:40|2329.71|2318.21|2330.24|2318.74|2330.27|2318.77|2329.63|2318.13|17
1735993370000|2025-01-04 12:22:50|2330.25|2318.75|2330.03|2318.53|2330.34|2318.84|2329.92|2318.42|25
1735993380000|2025-01-04 12:23:00|2330.09|2318.59|2330.26|2318.76|2330.35|2318.85|2330.09|2318.59|14
1735993390000|2025-01-04 12:23:10|2330.25|2318.75|2330.48|2318.98|2330.48|2318.98|2330.25|2318.75|13
1735993430000|2025-01-04 12:23:50|2330.62|2319.12|2330.75|2319.25|2330.75|2319.25|2330.62|2319.12|2
1735993440000|2025-01-04 12:24:00|2331.05|2319.55|2331.35|2319.85|2331.35|2319.85|2331.05|2319.55|2
1735993470000|2025-01-04 12:24:30|2331.55|2320.05|2331.34|2319.84|2331.57|2320.07|2331.34|2319.84|3
1735993480000|2025-01-04 12:24:40|2331.44|2319.94|2331.75|2320.25|2331.75|2320.25|2331.44|2319.94|14
1735993530000|2025-01-04 12:25:30|2331.9|2320.4|2334.38|2322.88|2334.38|2322.88|2331.9|2320.4|8
1735993540000|2025-01-04 12:25:40|2334.44|2322.94|2335.39|2323.89|2335.39|2323.89|2334.44|2322.94|7
1735993560000|2025-01-04 12:26:00|2335.43|2323.93|2337.52|2326.02|2337.56|2326.06|2335.43|2323.93|15
1735993570000|2025-01-04 12:26:10|2337.24|2325.74|2336.77|2325.27|2337.38|2325.88|2336.41|2324.91|27
1735993580000|2025-01-04 12:26:20|2336.8|2325.3|2337.25|2325.75|2337.47|2325.97|2336.8|2325.3|18
1735993590000|2025-01-04 12:26:30|2337.3|2325.8|2338.94|2327.44|2338.94|2327.44|2337.19|2325.69|20
1735993600000|2025-01-04 12:26:40|2338.91|2327.41|2338.84|2327.34|2338.95|2327.45|2338.63|2327.13|18
1735993610000|2025-01-04 12:26:50|2338.82|2327.32|2338.49|2326.99|2338.9|2327.4|2338.37|2326.87|20
1735993620000|2025-01-04 12:27:00|2338.3|2326.8|2339.07|2327.57|2339.07|2327.57|2337.97|2326.47|22
1735993640000|2025-01-04 12:27:20|2339.06|2327.56|2338.5|2327|2339.06|2327.56|2337.78|2326.28|24
1735993650000|2025-01-04 12:27:30|2338.44|2326.94|2339.07|2327.57|2339.07|2327.57|2338.44|2326.94|8
1735993660000|2025-01-04 12:27:40|2339.16|2327.66|2343.6|2332.1|2343.6|2332.1|2339.16|2327.66|16
1735993670000|2025-01-04 12:27:50|2343.51|2332.01|2342.18|2330.68|2343.51|2332.01|2342.06|2330.56|30
1735993680000|2025-01-04 12:28:00|2342.21|2330.71|2341.96|2330.46|2342.3|2330.8|2340.86|2329.36|29
1735993690000|2025-01-04 12:28:10|2342.08|2330.58|2340.8|2329.3|2342.2|2330.7|2340.52|2329.02|25
1735993700000|2025-01-04 12:28:20|2340.86|2329.36|2341.36|2329.86|2341.7|2330.2|2340.67|2329.17|23
1735993710000|2025-01-04 12:28:30|2341.35|2329.85|2341.35|2329.85|2341.47|2329.97|2341.35|2329.85|7
1735993730000|2025-01-04 12:28:50|2341.36|2329.86|2341.36|2329.86|2341.36|2329.86|2341.36|2329.86|1
1735993740000|2025-01-04 12:29:00|2339.94|2328.44|2338.89|2327.39|2339.94|2328.44|2338.89|2327.39|24
1735993750000|2025-01-04 12:29:10|2338.95|2327.45|2339.39|2327.89|2339.51|2328.01|2338.87|2327.37|21
1735993760000|2025-01-04 12:29:20|2339.34|2327.84|2340.6|2329.1|2340.69|2329.19|2339.34|2327.84|21
1735993770000|2025-01-04 12:29:30|2340.54|2329.04|2339.62|2328.12|2340.54|2329.04|2339.4|2327.9|16
1735993780000|2025-01-04 12:29:40|2339.58|2328.08|2339.32|2327.82|2339.7|2328.2|2339.32|2327.82|8
1735993790000|2025-01-04 12:29:50|2339.31|2327.81|2339.3|2327.8|2339.87|2328.37|2338.8|2327.3|23
1735993800000|2025-01-04 12:30:00|2339.42|2327.92|2339.09|2327.59|2340.17|2328.67|2338.87|2327.37|33
1735993810000|2025-01-04 12:30:10|2339.04|2327.54|2336.39|2324.89|2339.04|2327.54|2336.39|2324.89|26
1735993820000|2025-01-04 12:30:20|2335.95|2324.45|2336.74|2325.24|2336.83|2325.33|2335.79|2324.29|22
1735993830000|2025-01-04 12:30:30|2336.68|2325.18|2335.56|2324.06|2336.74|2325.24|2335.53|2324.03|21
1735993840000|2025-01-04 12:30:40|2335.35|2323.85|2335.75|2324.25|2335.75|2324.25|2334.72|2323.22|23
1735993850000|2025-01-04 12:30:50|2336.18|2324.68|2336|2324.5|2336.74|2325.24|2335.45|2323.95|19
1735993860000|2025-01-04 12:31:00|2335.75|2324.25|2334.19|2322.69|2335.75|2324.25|2334.13|2322.63|22
1735993870000|2025-01-04 12:31:10|2334.18|2322.68|2334.7|2323.2|2335.63|2324.13|2334.18|2322.68|29
1735993880000|2025-01-04 12:31:20|2334.75|2323.25|2334.59|2323.09|2335.56|2324.06|2334.48|2322.98|24
1735993890000|2025-01-04 12:31:30|2334.53|2323.03|2334.48|2322.98|2334.57|2323.07|2334.43|2322.93|21
1735993900000|2025-01-04 12:31:40|2334.47|2322.97|2335.57|2324.07|2335.67|2324.17|2334.46|2322.96|13
1735993910000|2025-01-04 12:31:50|2335.58|2324.08|2336.52|2325.02|2336.52|2325.02|2335.57|2324.07|12
1735993920000|2025-01-04 12:32:00|2336.32|2324.82|2336.9|2325.4|2336.9|2325.4|2336.16|2324.66|9
1735993950000|2025-01-04 12:32:30|2336.82|2325.32|2336.9|2325.4|2336.9|2325.4|2336.82|2325.32|4
1735993960000|2025-01-04 12:32:40|2336.87|2325.37|2335.76|2324.26|2336.87|2325.37|2335.04|2323.54|28
1735993970000|2025-01-04 12:32:50|2335.82|2324.32|2336.43|2324.93|2336.63|2325.13|2335.82|2324.32|23
1735993980000|2025-01-04 12:33:00|2336.44|2324.94|2335.94|2324.44|2336.79|2325.29|2335.4|2323.9|30
1735993990000|2025-01-04 12:33:10|2335.88|2324.38|2337.46|2325.96|2337.46|2325.96|2335.88|2324.38|14
1735994040000|2025-01-04 12:34:00|2337.44|2325.94|2335.39|2323.89|2337.44|2325.94|2334.98|2323.48|29
1735994050000|2025-01-04 12:34:10|2335.57|2324.07|2335.22|2323.72|2335.93|2324.43|2335.22|2323.72|29
1735994060000|2025-01-04 12:34:20|2335.28|2323.78|2334.64|2323.14|2335.44|2323.94|2334.36|2322.86|26
1735994070000|2025-01-04 12:34:30|2334.7|2323.2|2333.59|2322.09|2334.7|2323.2|2333.56|2322.06|24
1735994080000|2025-01-04 12:34:40|2333.71|2322.21|2334.69|2323.19|2335.63|2324.13|2333.65|2322.15|20
1735994090000|2025-01-04 12:34:50|2334.75|2323.25|2335.31|2323.81|2335.31|2323.81|2334.75|2323.25|26
1735994100000|2025-01-04 12:35:00|2335.3|2323.8|2333.03|2321.53|2335.3|2323.8|2333.03|2321.53|32
1735994110000|2025-01-04 12:35:10|2333.04|2321.54|2331.9|2320.4|2333.5|2322|2331.9|2320.4|33
1735994120000|2025-01-04 12:35:20|2331.93|2320.43|2333.39|2321.89|2333.62|2322.12|2331.88|2320.38|31
1735994130000|2025-01-04 12:35:30|2333.44|2321.94|2333.68|2322.18|2334.44|2322.94|2333.44|2321.94|34
1735994140000|2025-01-04 12:35:40|2333.65|2322.15|2332.35|2320.85|2333.65|2322.15|2332.26|2320.76|24
1735994150000|2025-01-04 12:35:50|2332.41|2320.91|2334.24|2322.74|2334.24|2322.74|2332.34|2320.84|27
1735994160000|2025-01-04 12:36:00|2334.18|2322.68|2334.56|2323.06|2334.56|2323.06|2334.05|2322.55|31
1735994170000|2025-01-04 12:36:10|2334.42|2322.92|2334.27|2322.77|2334.42|2322.92|2334.08|2322.58|13
1735994180000|2025-01-04 12:36:20|2334.21|2322.71|2334.32|2322.82|2334.47|2322.97|2334.12|2322.62|22
1735994190000|2025-01-04 12:36:30|2334.31|2322.81|2333.81|2322.31|2334.31|2322.81|2333.51|2322.01|14
1735994210000|2025-01-04 12:36:50|2333.82|2322.32|2333.92|2322.42|2333.93|2322.43|2333.81|2322.31|8
1735994220000|2025-01-04 12:37:00|2333.93|2322.43|2334.56|2323.06|2334.56|2323.06|2333.92|2322.42|11
1735994230000|2025-01-04 12:37:10|2334.25|2322.75|2334.33|2322.83|2334.34|2322.84|2334.19|2322.69|14
1735994240000|2025-01-04 12:37:20|2334.31|2322.81|2334.11|2322.61|2334.33|2322.83|2333.85|2322.35|19
1735994250000|2025-01-04 12:37:30|2333.9|2322.4|2334.24|2322.74|2334.34|2322.84|2333.81|2322.31|12
1735994260000|2025-01-04 12:37:40|2334.25|2322.75|2334.28|2322.78|2334.29|2322.79|2333.81|2322.31|15
1735994270000|2025-01-04 12:37:50|2334.3|2322.8|2334.37|2322.87|2334.56|2323.06|2334.28|2322.78|26
1735994280000|2025-01-04 12:38:00|2334.39|2322.89|2334.56|2323.06|2334.56|2323.06|2334.39|2322.89|2
1735994300000|2025-01-04 12:38:20|2334.58|2323.08|2335.31|2323.81|2335.31|2323.81|2334.58|2323.08|2
1735994310000|2025-01-04 12:38:30|2335.47|2323.97|2336.42|2324.92|2336.42|2324.92|2335.47|2323.97|4
1735994320000|2025-01-04 12:38:40|2337.46|2325.96|2337.46|2325.96|2337.46|2325.96|2337.46|2325.96|1
1735994330000|2025-01-04 12:38:50|2337.49|2325.99|2337.79|2326.29|2337.79|2326.29|2337.49|2325.99|2
1735994340000|2025-01-04 12:39:00|2338.32|2326.82|2338.86|2327.36|2338.86|2327.36|2338.32|2326.82|2
1735994350000|2025-01-04 12:39:10|2339.11|2327.61|2339.69|2328.19|2339.69|2328.19|2339.11|2327.61|4
1735994360000|2025-01-04 12:39:20|2340.01|2328.51|2340.97|2329.47|2340.97|2329.47|2340.01|2328.51|6
1735994370000|2025-01-04 12:39:30|2341.15|2329.65|2341.33|2329.83|2341.33|2329.83|2341.15|2329.65|2
1735994380000|2025-01-04 12:39:40|2341.15|2329.65|2341.33|2329.83|2341.33|2329.83|2341.14|2329.64|6
1735994390000|2025-01-04 12:39:50|2341.16|2329.66|2340.36|2328.86|2341.16|2329.66|2340.34|2328.84|10
1735994400000|2025-01-04 12:40:00|2340.06|2328.56|2339.41|2327.91|2340.24|2328.74|2339.24|2327.74|22
1735994410000|2025-01-04 12:40:10|2339.4|2327.9|2339.95|2328.45|2340.15|2328.65|2339.07|2327.57|22
1735994420000|2025-01-04 12:40:20|2339.84|2328.34|2339.16|2327.66|2339.89|2328.39|2338.95|2327.45|22
1735994430000|2025-01-04 12:40:30|2339.22|2327.72|2340.51|2329.01|2340.51|2329.01|2338.96|2327.46|22
1735994440000|2025-01-04 12:40:40|2340.48|2328.98|2340.24|2328.74|2340.52|2329.02|2340.1|2328.6|13
1735994450000|2025-01-04 12:40:50|2340.2|2328.7|2340.41|2328.91|2340.71|2329.21|2339.23|2327.73|24
1735994460000|2025-01-04 12:41:00|2340.36|2328.86|2341.27|2329.77|2341.34|2329.84|2340.36|2328.86|14
1735994470000|2025-01-04 12:41:10|2341.28|2329.78|2341.31|2329.81|2341.45|2329.95|2341.28|2329.78|22
1735994480000|2025-01-04 12:41:20|2341.36|2329.86|2340.72|2329.22|2341.36|2329.86|2340.72|2329.22|9
1735994490000|2025-01-04 12:41:30|2340.68|2329.18|2340.75|2329.25|2340.81|2329.31|2340.39|2328.89|28
1735994500000|2025-01-04 12:41:40|2340.77|2329.27|2340.7|2329.2|2340.92|2329.42|2340.58|2329.08|22
1735994510000|2025-01-04 12:41:50|2340.76|2329.26|2340.96|2329.46|2341.37|2329.87|2340.73|2329.23|23
1735994520000|2025-01-04 12:42:00|2340.73|2329.23|2341.14|2329.64|2341.29|2329.79|2340.69|2329.19|17
1735994550000|2025-01-04 12:42:30|2341.26|2329.76|2341.14|2329.64|2341.26|2329.76|2341.14|2329.64|2
1735994570000|2025-01-04 12:42:50|2340.73|2329.23|2340.16|2328.66|2340.73|2329.23|2340.16|2328.66|4
1735994580000|2025-01-04 12:43:00|2339.34|2327.84|2338.88|2327.38|2339.55|2328.05|2338.53|2327.03|21
1735994590000|2025-01-04 12:43:10|2338.94|2327.44|2338.94|2327.44|2339.45|2327.95|2338.53|2327.03|17
1735994600000|2025-01-04 12:43:20|2338.91|2327.41|2338.89|2327.39|2338.92|2327.42|2338.89|2327.39|5
1735994610000|2025-01-04 12:43:30|2338.42|2326.92|2338.22|2326.72|2338.67|2327.17|2338.22|2326.72|13
1735994620000|2025-01-04 12:43:40|2338.1|2326.6|2338.14|2326.64|2338.59|2327.09|2338.03|2326.53|10
1735994630000|2025-01-04 12:43:50|2338.25|2326.75|2338.37|2326.87|2338.38|2326.88|2338.25|2326.75|8
1735994640000|2025-01-04 12:44:00|2339.01|2327.51|2339.03|2327.53|2339.25|2327.75|2338.91|2327.41|12
1735994650000|2025-01-04 12:44:10|2339.06|2327.56|2337.7|2326.2|2339.06|2327.56|2337.63|2326.13|20
1735994660000|2025-01-04 12:44:20|2337.65|2326.15|2337.76|2326.26|2338.02|2326.52|2337.62|2326.12|17
1735994670000|2025-01-04 12:44:30|2337.78|2326.28|2338|2326.5|2338|2326.5|2337.76|2326.26|5
1735994680000|2025-01-04 12:44:40|2338.03|2326.53|2338.29|2326.79|2338.3|2326.8|2337.99|2326.49|10
1735994690000|2025-01-04 12:44:50|2338.4|2326.9|2338.41|2326.91|2338.41|2326.91|2338.4|2326.9|2
1735994700000|2025-01-04 12:45:00|2338.58|2327.08|2338.49|2326.99|2339.85|2328.35|2338.49|2326.99|20
1735994710000|2025-01-04 12:45:10|2338.48|2326.98|2338.34|2326.84|2338.48|2326.98|2338.3|2326.8|8
1735994720000|2025-01-04 12:45:20|2338.33|2326.83|2338.44|2326.94|2339.01|2327.51|2338.33|2326.83|10
1735994730000|2025-01-04 12:45:30|2338.42|2326.92|2338.28|2326.78|2338.42|2326.92|2338.28|2326.78|6
1735994750000|2025-01-04 12:45:50|2338|2326.5|2337.71|2326.21|2338|2326.5|2337.71|2326.21|5
1735994760000|2025-01-04 12:46:00|2338.24|2326.74|2337.79|2326.29|2338.3|2326.8|2337.79|2326.29|12
1735994770000|2025-01-04 12:46:10|2337.78|2326.28|2337.77|2326.27|2337.78|2326.28|2337.77|2326.27|2
1735994780000|2025-01-04 12:46:20|2337.76|2326.26|2336.76|2325.26|2337.76|2326.26|2336|2324.5|13
1735994790000|2025-01-04 12:46:30|2336.65|2325.15|2335.45|2323.95|2336.65|2325.15|2335.45|2323.95|8
1735994800000|2025-01-04 12:46:40|2335.44|2323.94|2335.57|2324.07|2335.95|2324.45|2335.44|2323.94|12
1735994810000|2025-01-04 12:46:50|2335.56|2324.06|2335.41|2323.91|2335.56|2324.06|2335.4|2323.9|9
1735994820000|2025-01-04 12:47:00|2335.39|2323.89|2335.36|2323.86|2335.39|2323.89|2335.36|2323.86|4
1735994830000|2025-01-04 12:47:10|2335.35|2323.85|2335.56|2324.06|2335.56|2324.06|2335.33|2323.83|8
1735994840000|2025-01-04 12:47:20|2335.55|2324.05|2335.49|2323.99|2335.55|2324.05|2335.48|2323.98|10
1735994850000|2025-01-04 12:47:30|2335.5|2324|2335.89|2324.39|2336.07|2324.57|2335.47|2323.97|11
1735994860000|2025-01-04 12:47:40|2335.9|2324.4|2335.69|2324.19|2335.9|2324.4|2335.69|2324.19|9
1735994870000|2025-01-04 12:47:50|2335.68|2324.18|2335.63|2324.13|2335.68|2324.18|2335.63|2324.13|6
1735994880000|2025-01-04 12:48:00|2335.4|2323.9|2333.65|2322.15|2335.4|2323.9|2333.65|2322.15|9
1735994890000|2025-01-04 12:48:10|2333.54|2322.04|2333.62|2322.12|2333.65|2322.15|2333.53|2322.03|7
1735994900000|2025-01-04 12:48:20|2333.61|2322.11|2333.43|2321.93|2333.61|2322.11|2333.43|2321.93|5
1735994910000|2025-01-04 12:48:30|2333.42|2321.92|2334.97|2323.47|2334.97|2323.47|2332.84|2321.34|12
1735994920000|2025-01-04 12:48:40|2334.96|2323.46|2335.88|2324.38|2335.88|2324.38|2334.96|2323.46|18
1735994930000|2025-01-04 12:48:50|2335.96|2324.46|2336.45|2324.95|2336.5|2325|2335.96|2324.46|11
1735994940000|2025-01-04 12:49:00|2336.44|2324.94|2336.64|2325.14|2336.64|2325.14|2336.4|2324.9|17
1735994950000|2025-01-04 12:49:10|2337.48|2325.98|2339.32|2327.82|2339.32|2327.82|2337.08|2325.58|26
1735994960000|2025-01-04 12:49:20|2339.5|2328|2339.86|2328.36|2339.86|2328.36|2339.32|2327.82|13
1735994980000|2025-01-04 12:49:40|2340.4|2328.9|2341.43|2329.93|2341.45|2329.95|2340.4|2328.9|10
1735994990000|2025-01-04 12:49:50|2341.44|2329.94|2341.41|2329.91|2341.44|2329.94|2341.4|2329.9|6
1735995000000|2025-01-04 12:50:00|2341.45|2329.95|2341.72|2330.22|2341.72|2330.22|2341.45|2329.95|3
1735995010000|2025-01-04 12:50:10|2341.98|2330.48|2343.51|2332.01|2343.51|2332.01|2341.98|2330.48|4
1735995020000|2025-01-04 12:50:20|2343.57|2332.07|2344.14|2332.64|2344.14|2332.64|2343.57|2332.07|4
1735995030000|2025-01-04 12:50:30|2344.06|2332.56|2343.06|2331.56|2344.06|2332.56|2342.57|2331.07|15
1735995040000|2025-01-04 12:50:40|2343.18|2331.68|2343.8|2332.3|2343.83|2332.33|2343.18|2331.68|12
1735995050000|2025-01-04 12:50:50|2343.93|2332.43|2344.14|2332.64|2344.14|2332.64|2343.93|2332.43|6
1735995060000|2025-01-04 12:51:00|2344.15|2332.65|2344.43|2332.93|2344.43|2332.93|2344.15|2332.65|3
1735995070000|2025-01-04 12:51:10|2344.49|2332.99|2345.14|2333.64|2345.14|2333.64|2344.49|2332.99|4
1735995150000|2025-01-04 12:52:30|2346.6|2335.1|2346.62|2335.12|2346.62|2335.12|2346.6|2335.1|2
1735995220000|2025-01-04 12:53:40|2346.6|2335.1|2346.62|2335.12|2346.62|2335.12|2346.6|2335.1|2
1735995240000|2025-01-04 12:54:00|2346.6|2335.1|2346.61|2335.11|2346.61|2335.11|2346.6|2335.1|2
1735995250000|2025-01-04 12:54:10|2346.62|2335.12|2346.62|2335.12|2346.62|2335.12|2346.62|2335.12|1
1735995260000|2025-01-04 12:54:20|2346.61|2335.11|2346.77|2335.27|2346.77|2335.27|2346.6|2335.1|4
1735995270000|2025-01-04 12:54:30|2346.73|2335.23|2346.87|2335.37|2346.88|2335.38|2346.7|2335.2|10
1735995280000|2025-01-04 12:54:40|2346.86|2335.36|2346.92|2335.42|2346.96|2335.46|2346.74|2335.24|15
1735995290000|2025-01-04 12:54:50|2346.95|2335.45|2347.15|2335.65|2347.15|2335.65|2346.83|2335.33|11
1735995300000|2025-01-04 12:55:00|2347.18|2335.68|2347.31|2335.81|2347.31|2335.81|2347.09|2335.59|10
1735995310000|2025-01-04 12:55:10|2347.25|2335.75|2347.12|2335.62|2347.25|2335.75|2347.12|2335.62|3
1735995320000|2025-01-04 12:55:20|2347.1|2335.6|2347.31|2335.81|2347.31|2335.81|2347.09|2335.59|8
1735995360000|2025-01-04 12:56:00|2347.54|2336.04|2348.52|2337.02|2348.52|2337.02|2347.54|2336.04|7
1735995380000|2025-01-04 12:56:20|2348.62|2337.12|2348.85|2337.35|2348.85|2337.35|2348.55|2337.05|6
1735995390000|2025-01-04 12:56:30|2348.78|2337.28|2348.78|2337.28|2348.78|2337.28|2348.78|2337.28|1
1735995400000|2025-01-04 12:56:40|2348.66|2337.16|2348.88|2337.38|2348.88|2337.38|2348.66|2337.16|7
1735995410000|2025-01-04 12:56:50|2348.94|2337.44|2349.82|2338.32|2349.88|2338.38|2348.94|2337.44|8
1735995420000|2025-01-04 12:57:00|2350.31|2338.81|2350.45|2338.95|2350.45|2338.95|2350.31|2338.81|4
1735995480000|2025-01-04 12:58:00|2350.53|2339.03|2351.42|2339.92|2351.42|2339.92|2350.53|2339.03|9
1735995490000|2025-01-04 12:58:10|2351.6|2340.1|2352.35|2340.85|2352.35|2340.85|2351.6|2340.1|7
1735995500000|2025-01-04 12:58:20|2352.54|2341.04|2355.06|2343.56|2355.06|2343.56|2352.54|2341.04|12
1735995510000|2025-01-04 12:58:30|2355.75|2344.25|2355.52|2344.02|2355.75|2344.25|2355.52|2344.02|3
1735995520000|2025-01-04 12:58:40|2355.54|2344.04|2355.38|2343.88|2355.6|2344.1|2355.26|2343.76|16
1735995530000|2025-01-04 12:58:50|2355.39|2343.89|2354.86|2343.36|2355.39|2343.89|2354.67|2343.17|12
1735995540000|2025-01-04 12:59:00|2354.98|2343.48|2355.73|2344.23|2355.73|2344.23|2354.98|2343.48|6
1735995550000|2025-01-04 12:59:10|2355.61|2344.11|2355.5|2344|2355.67|2344.17|2355.49|2343.99|10
1735995560000|2025-01-04 12:59:20|2355.56|2344.06|2355.49|2343.99|2355.63|2344.13|2355.38|2343.88|15
1735995570000|2025-01-04 12:59:30|2355.37|2343.87|2355.08|2343.58|2355.43|2343.93|2355.08|2343.58|6
1735995580000|2025-01-04 12:59:40|2355.49|2343.99|2355.73|2344.23|2355.73|2344.23|2355|2343.5|16
1735995590000|2025-01-04 12:59:50|2355.74|2344.24|2355.75|2344.25|2355.75|2344.25|2355.74|2344.24|2
1735995600000|2025-01-04 13:00:00|2356.01|2344.51|2356.57|2345.07|2356.57|2345.07|2356.01|2344.51|4
1735995610000|2025-01-04 13:00:10|2356.43|2344.93|2355.63|2344.13|2356.47|2344.97|2355.57|2344.07|11
1735995620000|2025-01-04 13:00:20|2355.58|2344.08|2356.57|2345.07|2356.57|2345.07|2355.58|2344.08|3
1735995640000|2025-01-04 13:00:40|2356.78|2345.28|2356.98|2345.48|2356.98|2345.48|2356.78|2345.28|2
1735995650000|2025-01-04 13:00:50|2357.14|2345.64|2357.41|2345.91|2357.41|2345.91|2357.14|2345.64|2
1735995660000|2025-01-04 13:01:00|2357.53|2346.03|2358.94|2347.44|2358.94|2347.44|2357.53|2346.03|4
1735995680000|2025-01-04 13:01:20|2358.9|2347.4|2358.94|2347.44|2358.94|2347.44|2358.89|2347.39|3
1735995690000|2025-01-04 13:01:30|2359.02|2347.52|2359.76|2348.26|2359.76|2348.26|2359.02|2347.52|6
1735995700000|2025-01-04 13:01:40|2359.64|2348.14|2359.6|2348.1|2359.76|2348.26|2359.6|2348.1|9
1735995710000|2025-01-04 13:01:50|2359.61|2348.11|2359.52|2348.02|2359.66|2348.16|2359.47|2347.97|16
1735995720000|2025-01-04 13:02:00|2359.51|2348.01|2359.52|2348.02|2359.52|2348.02|2359.47|2347.97|6
1735995730000|2025-01-04 13:02:10|2359.61|2348.11|2359.67|2348.17|2359.76|2348.26|2359.61|2348.11|19
1735995740000|2025-01-04 13:02:20|2359.66|2348.16|2357.37|2345.87|2359.66|2348.16|2357.01|2345.51|13
1735995750000|2025-01-04 13:02:30|2357.36|2345.86|2357.07|2345.57|2357.36|2345.86|2357|2345.5|8
1735995760000|2025-01-04 13:02:40|2357.06|2345.56|2356.99|2345.49|2357.06|2345.56|2356.99|2345.49|3
1735995770000|2025-01-04 13:02:50|2356.98|2345.48|2356.98|2345.48|2356.98|2345.48|2356.98|2345.48|1
1735995780000|2025-01-04 13:03:00|2356.78|2345.28|2354.52|2343.02|2356.78|2345.28|2354.41|2342.91|13
1735995790000|2025-01-04 13:03:10|2354.51|2343.01|2355.26|2343.76|2355.51|2344.01|2354.16|2342.66|16
1735995800000|2025-01-04 13:03:20|2355.25|2343.75|2354.26|2342.76|2355.31|2343.81|2354.25|2342.75|12
1735995810000|2025-01-04 13:03:30|2354.27|2342.77|2353.55|2342.05|2354.27|2342.77|2353.55|2342.05|16
1735995820000|2025-01-04 13:03:40|2353.54|2342.04|2353.58|2342.08|2353.6|2342.1|2353.54|2342.04|9
1735995830000|2025-01-04 13:03:50|2353.64|2342.14|2353.84|2342.34|2353.97|2342.47|2353.64|2342.14|16
1735995840000|2025-01-04 13:04:00|2353.72|2342.22|2352.56|2341.06|2353.72|2342.22|2352.46|2340.96|13
1735995850000|2025-01-04 13:04:10|2352.57|2341.07|2352.3|2340.8|2352.57|2341.07|2352.3|2340.8|8
1735995860000|2025-01-04 13:04:20|2352.31|2340.81|2352.29|2340.79|2352.31|2340.81|2352.29|2340.79|3
1735995870000|2025-01-04 13:04:30|2352.72|2341.22|2352.93|2341.43|2352.93|2341.43|2352.72|2341.22|4
1735995880000|2025-01-04 13:04:40|2352.87|2341.37|2352.85|2341.35|2352.94|2341.44|2352.85|2341.35|13
1735995890000|2025-01-04 13:04:50|2352.88|2341.38|2353.23|2341.73|2353.78|2342.28|2352.87|2341.37|17
1735995900000|2025-01-04 13:05:00|2353.21|2341.71|2353.71|2342.21|2353.71|2342.21|2352.87|2341.37|15
1735995910000|2025-01-04 13:05:10|2353.59|2342.09|2353.53|2342.03|2354.76|2343.26|2353.53|2342.03|28
1735995920000|2025-01-04 13:05:20|2353.26|2341.76|2354.07|2342.57|2354.1|2342.6|2352.79|2341.29|21
1735995930000|2025-01-04 13:05:30|2354.13|2342.63|2353.05|2341.55|2354.6|2343.1|2352.92|2341.42|17
1735995940000|2025-01-04 13:05:40|2353.04|2341.54|2352.26|2340.76|2353.04|2341.54|2352.26|2340.76|16
1735995950000|2025-01-04 13:05:50|2352.25|2340.75|2352.23|2340.73|2352.25|2340.75|2352.23|2340.73|3
1735995960000|2025-01-04 13:06:00|2351.24|2339.74|2350.4|2338.9|2351.24|2339.74|2349.99|2338.49|9
1735995970000|2025-01-04 13:06:10|2350.41|2338.91|2350.94|2339.44|2351.26|2339.76|2350.4|2338.9|14
1735995980000|2025-01-04 13:06:20|2351.02|2339.52|2351.61|2340.11|2351.73|2340.23|2350.63|2339.13|22
1735995990000|2025-01-04 13:06:30|2351.53|2340.03|2351.82|2340.32|2351.82|2340.32|2351.53|2340.03|19
1735996000000|2025-01-04 13:06:40|2352.04|2340.54|2351.95|2340.45|2352.6|2341.1|2351.95|2340.45|21
1735996010000|2025-01-04 13:06:50|2351.83|2340.33|2351.53|2340.03|2351.83|2340.33|2350.97|2339.47|11
1735996020000|2025-01-04 13:07:00|2351.47|2339.97|2351.89|2340.39|2351.89|2340.39|2351.15|2339.65|15
1735996030000|2025-01-04 13:07:10|2351.85|2340.35|2351.42|2339.92|2351.85|2340.35|2351.42|2339.92|16
1735996040000|2025-01-04 13:07:20|2351.48|2339.98|2351.59|2340.09|2351.65|2340.15|2351.41|2339.91|10
1735996050000|2025-01-04 13:07:30|2351.55|2340.05|2351.55|2340.05|2351.59|2340.09|2351.41|2339.91|15
1735996060000|2025-01-04 13:07:40|2351.61|2340.11|2352.77|2341.27|2352.77|2341.27|2351.61|2340.11|8
1735996080000|2025-01-04 13:08:00|2353.37|2341.87|2353.96|2342.46|2353.96|2342.46|2353.37|2341.87|2
1735996090000|2025-01-04 13:08:10|2353.85|2342.35|2353.96|2342.46|2353.96|2342.46|2353.79|2342.29|13
1735996100000|2025-01-04 13:08:20|2353.61|2342.11|2353.73|2342.23|2353.75|2342.25|2353.47|2341.97|14
1735996110000|2025-01-04 13:08:30|2353.65|2342.15|2353.1|2341.6|2353.79|2342.29|2353.06|2341.56|28
1735996120000|2025-01-04 13:08:40|2353.09|2341.59|2352.98|2341.48|2353.09|2341.59|2352.88|2341.38|9
1735996130000|2025-01-04 13:08:50|2353.04|2341.54|2353.57|2342.07|2353.81|2342.31|2353.04|2341.54|10
1735996140000|2025-01-04 13:09:00|2353.63|2342.13|2353.52|2342.02|2353.84|2342.34|2353.52|2342.02|17
1735996150000|2025-01-04 13:09:10|2353.54|2342.04|2353.81|2342.31|2353.83|2342.33|2353.53|2342.03|18
1735996160000|2025-01-04 13:09:20|2353.69|2342.19|2354.82|2343.32|2354.82|2343.32|2353.69|2342.19|7
1735996210000|2025-01-04 13:10:10|2355.03|2343.53|2355.91|2344.41|2355.91|2344.41|2355.03|2343.53|4
1735996240000|2025-01-04 13:10:40|2355.77|2344.27|2355.49|2343.99|2355.85|2344.35|2355.49|2343.99|16
1735996250000|2025-01-04 13:10:50|2355.5|2344|2353.73|2342.23|2355.54|2344.04|2353.73|2342.23|26
1735996260000|2025-01-04 13:11:00|2353.68|2342.18|2354.78|2343.28|2354.99|2343.49|2353.68|2342.18|31
1735996270000|2025-01-04 13:11:10|2354.77|2343.27|2354.6|2343.1|2354.94|2343.44|2354.6|2343.1|16
1735996280000|2025-01-04 13:11:20|2354.04|2342.54|2354.86|2343.36|2355.03|2343.53|2353.95|2342.45|28
1735996290000|2025-01-04 13:11:30|2354.74|2343.24|2355.54|2344.04|2355.91|2344.41|2354.74|2343.24|19
1735996300000|2025-01-04 13:11:40|2355.53|2344.03|2355.71|2344.21|2355.73|2344.23|2354.81|2343.31|29
1735996310000|2025-01-04 13:11:50|2355.73|2344.23|2355.91|2344.41|2355.91|2344.41|2355.73|2344.23|11
1735996320000|2025-01-04 13:12:00|2355.99|2344.49|2356.65|2345.15|2356.65|2345.15|2355.99|2344.49|2
1735996330000|2025-01-04 13:12:10|2356.75|2345.25|2358.23|2346.73|2358.23|2346.73|2356.75|2345.25|4
1735996360000|2025-01-04 13:12:40|2358.29|2346.79|2360.76|2349.26|2360.76|2349.26|2358.29|2346.79|3
1735996370000|2025-01-04 13:12:50|2360.65|2349.15|2360.58|2349.08|2360.65|2349.15|2360.58|2349.08|2
1735996380000|2025-01-04 13:13:00|2360.45|2348.95|2359.36|2347.86|2360.69|2349.19|2359.36|2347.86|32
1735996390000|2025-01-04 13:13:10|2359.34|2347.84|2358.69|2347.19|2359.49|2347.99|2357.76|2346.26|33
1735996400000|2025-01-04 13:13:20|2358.7|2347.2|2357.82|2346.32|2359.47|2347.97|2357.82|2346.32|28
1735996410000|2025-01-04 13:13:30|2357.86|2346.36|2359.29|2347.79|2359.3|2347.8|2357.77|2346.27|26
1735996420000|2025-01-04 13:13:40|2359.3|2347.8|2360.53|2349.03|2360.53|2349.03|2359.3|2347.8|18
1735996430000|2025-01-04 13:13:50|2360.61|2349.11|2361.21|2349.71|2361.27|2349.77|2360.53|2349.03|20
1735996440000|2025-01-04 13:14:00|2361.2|2349.7|2360.9|2349.4|2361.22|2349.72|2360.81|2349.31|29
1735996450000|2025-01-04 13:14:10|2360.87|2349.37|2362.38|2350.88|2362.46|2350.96|2360.87|2349.37|25
1735996460000|2025-01-04 13:14:20|2362.39|2350.89|2366.21|2354.71|2366.21|2354.71|2362.34|2350.84|24
1735996470000|2025-01-04 13:14:30|2366.08|2354.58|2365.13|2353.63|2366.23|2354.73|2364.8|2353.3|32
1735996480000|2025-01-04 13:14:40|2365.26|2353.76|2364.99|2353.49|2365.26|2353.76|2364.9|2353.4|26
1735996490000|2025-01-04 13:14:50|2365.1|2353.6|2364.69|2353.19|2365.38|2353.88|2364.66|2353.16|20
1735996500000|2025-01-04 13:15:00|2364.74|2353.24|2366.16|2354.66|2366.22|2354.72|2364.74|2353.24|24
1735996510000|2025-01-04 13:15:10|2366.17|2354.67|2367.49|2355.99|2367.49|2355.99|2366.15|2354.65|10
1735996520000|2025-01-04 13:15:20|2367.52|2356.02|2373.68|2362.18|2373.68|2362.18|2367.52|2356.02|14
1735996530000|2025-01-04 13:15:30|2373.69|2362.19|2372.11|2360.61|2373.7|2362.2|2372.11|2360.61|25
1735996540000|2025-01-04 13:15:40|2371.97|2360.47|2370.88|2359.38|2371.97|2360.47|2369.9|2358.4|35
1735996550000|2025-01-04 13:15:50|2370.76|2359.26|2369.17|2357.67|2370.95|2359.45|2369.13|2357.63|30
1735996560000|2025-01-04 13:16:00|2369|2357.5|2370.71|2359.21|2370.87|2359.37|2367.74|2356.24|28
1735996570000|2025-01-04 13:16:10|2370.68|2359.18|2370.51|2359.01|2371.08|2359.58|2370.13|2358.63|28
1735996580000|2025-01-04 13:16:20|2370.18|2358.68|2368.15|2356.65|2370.18|2358.68|2367.39|2355.89|30
1735996590000|2025-01-04 13:16:30|2368.16|2356.66|2368.7|2357.2|2369.13|2357.63|2368.16|2356.66|16
1735996600000|2025-01-04 13:16:40|2368.71|2357.21|2364.34|2352.84|2368.71|2357.21|2364.34|2352.84|30
1735996610000|2025-01-04 13:16:50|2364.35|2352.85|2363.57|2352.07|2364.35|2352.85|2363.44|2351.94|19
1735996620000|2025-01-04 13:17:00|2363.45|2351.95|2364.2|2352.7|2364.5|2353|2363.06|2351.56|23
1735996630000|2025-01-04 13:17:10|2364.08|2352.58|2363.05|2351.55|2364.08|2352.58|2362.4|2350.9|20
1735996640000|2025-01-04 13:17:20|2362.99|2351.49|2362.94|2351.44|2364.41|2352.91|2362.84|2351.34|27
1735996650000|2025-01-04 13:17:30|2363.06|2351.56|2362.33|2350.83|2363.19|2351.69|2362.33|2350.83|17
1735996660000|2025-01-04 13:17:40|2362.32|2350.82|2360|2348.5|2362.32|2350.82|2360|2348.5|16
1735996670000|2025-01-04 13:17:50|2360.02|2348.52|2361.9|2350.4|2361.9|2350.4|2360.02|2348.52|27
1735996680000|2025-01-04 13:18:00|2361.93|2350.43|2362.59|2351.09|2363.23|2351.73|2361.89|2350.39|23
1735996690000|2025-01-04 13:18:10|2362.56|2351.06|2362.06|2350.56|2362.56|2351.06|2361.61|2350.11|25
1735996700000|2025-01-04 13:18:20|2362.08|2350.58|2363.6|2352.1|2363.85|2352.35|2362.08|2350.58|25
1735996710000|2025-01-04 13:18:30|2363.48|2351.98|2363.22|2351.72|2363.65|2352.15|2362.75|2351.25|25
1735996720000|2025-01-04 13:18:40|2363.4|2351.9|2362.45|2350.95|2363.4|2351.9|2362.41|2350.91|12
1735996730000|2025-01-04 13:18:50|2362.33|2350.83|2362.97|2351.47|2363.71|2352.21|2362.33|2350.83|22
1735996740000|2025-01-04 13:19:00|2363.03|2351.53|2363.35|2351.85|2364.07|2352.57|2363.03|2351.53|21
1735996750000|2025-01-04 13:19:10|2363.32|2351.82|2363.6|2352.1|2363.77|2352.27|2362.69|2351.19|20
1735996760000|2025-01-04 13:19:20|2363.65|2352.15|2362.46|2350.96|2363.65|2352.15|2362.43|2350.93|31
1735996770000|2025-01-04 13:19:30|2362.41|2350.91|2361.43|2349.93|2362.5|2351|2361.41|2349.91|25
1735996780000|2025-01-04 13:19:40|2361.55|2350.05|2361.38|2349.88|2361.75|2350.25|2361.37|2349.87|22
1735996790000|2025-01-04 13:19:50|2361.14|2349.64|2361.17|2349.67|2361.31|2349.81|2361.14|2349.64|12
1735996800000|2025-01-04 13:20:00|2361.16|2349.66|2361.11|2349.61|2361.55|2350.05|2361|2349.5|15
1735996810000|2025-01-04 13:20:10|2361.1|2349.6|2359.97|2348.47|2361.1|2349.6|2359.97|2348.47|19
1735996820000|2025-01-04 13:20:20|2359.85|2348.35|2359.5|2348|2359.97|2348.47|2359.5|2348|13
1735996830000|2025-01-04 13:20:30|2358.23|2346.73|2357.66|2346.16|2358.36|2346.86|2357.42|2345.92|16
1735996840000|2025-01-04 13:20:40|2357.77|2346.27|2357.8|2346.3|2358.12|2346.62|2357.68|2346.18|11
1735996850000|2025-01-04 13:20:50|2357.79|2346.29|2357.42|2345.92|2357.79|2346.29|2357.42|2345.92|7
1735996860000|2025-01-04 13:21:00|2357.43|2345.93|2357.48|2345.98|2358.13|2346.63|2357.13|2345.63|15
1735996870000|2025-01-04 13:21:10|2357.6|2346.1|2357.33|2345.83|2357.87|2346.37|2357.33|2345.83|12
1735996880000|2025-01-04 13:21:20|2357.45|2345.95|2356.37|2344.87|2357.45|2345.95|2356.26|2344.76|14
1735996890000|2025-01-04 13:21:30|2356.21|2344.71|2355.04|2343.54|2356.21|2344.71|2355.04|2343.54|15
1735996900000|2025-01-04 13:21:40|2354.28|2342.78|2356.06|2344.56|2356.17|2344.67|2354.28|2342.78|15
1735996910000|2025-01-04 13:21:50|2356.12|2344.62|2356.65|2345.15|2356.65|2345.15|2356.12|2344.62|16
1735996920000|2025-01-04 13:22:00|2356.71|2345.21|2357.19|2345.69|2357.19|2345.69|2356.25|2344.75|13
1735996930000|2025-01-04 13:22:10|2357.24|2345.74|2355.72|2344.22|2357.24|2345.74|2355.52|2344.02|19
1735996940000|2025-01-04 13:22:20|2355.8|2344.3|2356.05|2344.55|2356.92|2345.42|2355.8|2344.3|22
1735996950000|2025-01-04 13:22:30|2356.11|2344.61|2356.13|2344.63|2356.15|2344.65|2355.64|2344.14|27
1735996960000|2025-01-04 13:22:40|2356.08|2344.58|2355.6|2344.1|2356.08|2344.58|2355.59|2344.09|11
1735996970000|2025-01-04 13:22:50|2355.59|2344.09|2356.05|2344.55|2356.18|2344.68|2355.59|2344.09|9
1735996980000|2025-01-04 13:23:00|2356.18|2344.68|2355.68|2344.18|2356.41|2344.91|2355.68|2344.18|22
1735996990000|2025-01-04 13:23:10|2355.71|2344.21|2355.58|2344.08|2355.83|2344.33|2355.58|2344.08|11
1735997010000|2025-01-04 13:23:30|2354.64|2343.14|2354.34|2342.84|2354.64|2343.14|2353.94|2342.44|10
1735997020000|2025-01-04 13:23:40|2354.23|2342.73|2354.08|2342.58|2354.28|2342.78|2353.85|2342.35|23
1735997030000|2025-01-04 13:23:50|2354.14|2342.64|2355.02|2343.52|2355.55|2344.05|2354.13|2342.63|19
1735997040000|2025-01-04 13:24:00|2354.93|2343.43|2354.17|2342.67|2355.02|2343.52|2354.11|2342.61|23
1735997050000|2025-01-04 13:24:10|2354.11|2342.61|2354.16|2342.66|2354.22|2342.72|2354.02|2342.52|15
1735997060000|2025-01-04 13:24:20|2354.08|2342.58|2354|2342.5|2354.68|2343.18|2353.95|2342.45|18
1735997070000|2025-01-04 13:24:30|2353.97|2342.47|2353.85|2342.35|2354.04|2342.54|2353.7|2342.2|13
1735997080000|2025-01-04 13:24:40|2354.02|2342.52|2353.87|2342.37|2354.18|2342.68|2353.79|2342.29|17
1735997090000|2025-01-04 13:24:50|2353.73|2342.23|2354.32|2342.82|2354.34|2342.84|2353.73|2342.23|10
1735997100000|2025-01-04 13:25:00|2354.38|2342.88|2355.86|2344.36|2355.86|2344.36|2354.38|2342.88|9
1735997110000|2025-01-04 13:25:10|2355.82|2344.32|2355.53|2344.03|2355.86|2344.36|2355.51|2344.01|12
1735997120000|2025-01-04 13:25:20|2355.47|2343.97|2354.14|2342.64|2355.47|2343.97|2354.06|2342.56|25
1735997130000|2025-01-04 13:25:30|2354.13|2342.63|2354.79|2343.29|2354.91|2343.41|2354.12|2342.62|21
1735997140000|2025-01-04 13:25:40|2354.61|2343.11|2355.29|2343.79|2355.33|2343.83|2354.61|2343.11|19
1735997150000|2025-01-04 13:25:50|2355.25|2343.75|2354.81|2343.31|2355.27|2343.77|2353.82|2342.32|22
1735997160000|2025-01-04 13:26:00|2354.78|2343.28|2353.79|2342.29|2354.78|2343.28|2353.65|2342.15|28
1735997170000|2025-01-04 13:26:10|2353.68|2342.18|2352.86|2341.36|2354.08|2342.58|2352.86|2341.36|31
1735997180000|2025-01-04 13:26:20|2352.9|2341.4|2353.3|2341.8|2353.4|2341.9|2352.9|2341.4|11
1735997190000|2025-01-04 13:26:30|2353.27|2341.77|2353.26|2341.76|2353.33|2341.83|2352.62|2341.12|13
1735997200000|2025-01-04 13:26:40|2353.25|2341.75|2354.12|2342.62|2354.12|2342.62|2353.25|2341.75|11
1735997210000|2025-01-04 13:26:50|2354.03|2342.53|2353.97|2342.47|2354.09|2342.59|2353.68|2342.18|23
1735997220000|2025-01-04 13:27:00|2354|2342.5|2353.59|2342.09|2354.01|2342.51|2353.52|2342.02|22
1735997230000|2025-01-04 13:27:10|2353.67|2342.17|2353.63|2342.13|2353.73|2342.23|2353.36|2341.86|29
1735997240000|2025-01-04 13:27:20|2353.69|2342.19|2352.64|2341.14|2354.1|2342.6|2352.64|2341.14|31
1735997250000|2025-01-04 13:27:30|2352.73|2341.23|2352.64|2341.14|2353.02|2341.52|2352.51|2341.01|27
1735997260000|2025-01-04 13:27:40|2352.58|2341.08|2352.55|2341.05|2352.99|2341.49|2352.3|2340.8|18
1735997270000|2025-01-04 13:27:50|2352.43|2340.93|2352.91|2341.41|2353.05|2341.55|2352.43|2340.93|27
1735997280000|2025-01-04 13:28:00|2352.88|2341.38|2359.02|2347.52|2359.1|2347.6|2352.88|2341.38|25
1735997290000|2025-01-04 13:28:10|2359.05|2347.55|2359.01|2347.51|2359.1|2347.6|2357.66|2346.16|25
1735997300000|2025-01-04 13:28:20|2358.97|2347.47|2359.1|2347.6|2359.1|2347.6|2358.97|2347.47|7
1735997320000|2025-01-04 13:28:40|2359.03|2347.53|2359.05|2347.55|2359.1|2347.6|2358.95|2347.45|19
1735997330000|2025-01-04 13:28:50|2359.07|2347.57|2359.1|2347.6|2359.1|2347.6|2359.07|2347.57|2
1735997350000|2025-01-04 13:29:10|2359.05|2347.55|2357.32|2345.82|2359.05|2347.55|2357.25|2345.75|22
1735997360000|2025-01-04 13:29:20|2357.67|2346.17|2357.95|2346.45|2358.21|2346.71|2357.59|2346.09|24
1735997370000|2025-01-04 13:29:30|2357.94|2346.44|2358.63|2347.13|2358.86|2347.36|2357.85|2346.35|27
1735997380000|2025-01-04 13:29:40|2358.73|2347.23|2358.67|2347.17|2358.85|2347.35|2358.55|2347.05|26
1735997390000|2025-01-04 13:29:50|2358.52|2347.02|2358.73|2347.23|2358.75|2347.25|2358.21|2346.71|27
1735997400000|2025-01-04 13:30:00|2358.97|2347.47|2361.03|2349.53|2361.03|2349.53|2358.97|2347.47|6
1735997410000|2025-01-04 13:30:10|2360.63|2349.13|2359.17|2347.67|2360.63|2349.13|2359.17|2347.67|11
1735997420000|2025-01-04 13:30:20|2359|2347.5|2359.23|2347.73|2359.77|2348.27|2358.92|2347.42|28
1735997430000|2025-01-04 13:30:30|2359.11|2347.61|2357.76|2346.26|2359.11|2347.61|2357.4|2345.9|22
1735997440000|2025-01-04 13:30:40|2357.58|2346.08|2357.2|2345.7|2357.79|2346.29|2357.19|2345.69|21
1735997450000|2025-01-04 13:30:50|2357.21|2345.71|2357.76|2346.26|2357.96|2346.46|2357.21|2345.71|25
1735997460000|2025-01-04 13:31:00|2357.87|2346.37|2356.23|2344.73|2357.93|2346.43|2356.23|2344.73|24
1735997470000|2025-01-04 13:31:10|2355.98|2344.48|2356.78|2345.28|2356.86|2345.36|2355.9|2344.4|18
1735997480000|2025-01-04 13:31:20|2356.89|2345.39|2356.96|2345.46|2357.83|2346.33|2356.77|2345.27|25
1735997490000|2025-01-04 13:31:30|2357.02|2345.52|2356.78|2345.28|2357.14|2345.64|2356.63|2345.13|30
1735997500000|2025-01-04 13:31:40|2356.5|2345|2356.59|2345.09|2356.63|2345.13|2355.3|2343.8|30
1735997510000|2025-01-04 13:31:50|2356.44|2344.94|2358.22|2346.72|2358.26|2346.76|2356.44|2344.94|31
1735997520000|2025-01-04 13:32:00|2358.19|2346.69|2358.09|2346.59|2358.62|2347.12|2357.92|2346.42|32
1735997530000|2025-01-04 13:32:10|2358.25|2346.75|2357.99|2346.49|2358.5|2347|2357.65|2346.15|29
1735997540000|2025-01-04 13:32:20|2358|2346.5|2357.12|2345.62|2358|2346.5|2356.78|2345.28|22
1735997550000|2025-01-04 13:32:30|2357.11|2345.61|2356.88|2345.38|2357.3|2345.8|2356.49|2344.99|28
1735997560000|2025-01-04 13:32:40|2356.89|2345.39|2354.51|2343.01|2357.3|2345.8|2354.51|2343.01|25
1735997570000|2025-01-04 13:32:50|2354.7|2343.2|2355.69|2344.19|2356.02|2344.52|2354.7|2343.2|30
1735997580000|2025-01-04 13:33:00|2355.72|2344.22|2355.08|2343.58|2356.05|2344.55|2355.08|2343.58|22
1735997590000|2025-01-04 13:33:10|2355.09|2343.59|2355.11|2343.61|2355.37|2343.87|2354.85|2343.35|30
1735997600000|2025-01-04 13:33:20|2355.1|2343.6|2354.48|2342.98|2355.2|2343.7|2354.29|2342.79|29
1735997610000|2025-01-04 13:33:30|2354.51|2343.01|2353.88|2342.38|2354.59|2343.09|2353.88|2342.38|28
1735997620000|2025-01-04 13:33:40|2353.92|2342.42|2356.35|2344.85|2356.36|2344.86|2353.83|2342.33|25
1735997630000|2025-01-04 13:33:50|2356.6|2345.1|2356.98|2345.48|2356.98|2345.48|2356.59|2345.09|6
1735997640000|2025-01-04 13:34:00|2356.71|2345.21|2354.58|2343.08|2356.71|2345.21|2354.2|2342.7|19
1735997650000|2025-01-04 13:34:10|2354.8|2343.3|2354.88|2343.38|2355.02|2343.52|2354.72|2343.22|26
1735997660000|2025-01-04 13:34:20|2354.9|2343.4|2355.7|2344.2|2355.81|2344.31|2354.75|2343.25|29
1735997670000|2025-01-04 13:34:30|2355.82|2344.32|2356.3|2344.8|2356.61|2345.11|2355.7|2344.2|30
1735997680000|2025-01-04 13:34:40|2356.34|2344.84|2356.97|2345.47|2356.98|2345.48|2355.72|2344.22|24
1735997690000|2025-01-04 13:34:50|2356.94|2345.44|2356.7|2345.2|2356.98|2345.48|2356.23|2344.73|25
1735997700000|2025-01-04 13:35:00|2356.66|2345.16|2356.7|2345.2|2357.24|2345.74|2356.49|2344.99|28
1735997710000|2025-01-04 13:35:10|2356.26|2344.76|2356.9|2345.4|2357.33|2345.83|2356.26|2344.76|30
1735997720000|2025-01-04 13:35:20|2356.49|2344.99|2356.47|2344.97|2356.58|2345.08|2356.05|2344.55|34
1735997730000|2025-01-04 13:35:30|2356.36|2344.86|2353.57|2342.07|2356.36|2344.86|2353.55|2342.05|28
1735997740000|2025-01-04 13:35:40|2353.71|2342.21|2354.66|2343.16|2354.74|2343.24|2353.71|2342.21|35
1735997750000|2025-01-04 13:35:50|2354.86|2343.36|2354.03|2342.53|2355.03|2343.53|2353.77|2342.27|31
1735997760000|2025-01-04 13:36:00|2353.79|2342.29|2352.46|2340.96|2353.86|2342.36|2352.46|2340.96|26
1735997770000|2025-01-04 13:36:10|2352.51|2341.01|2352.32|2340.82|2352.93|2341.43|2352.18|2340.68|26
1735997780000|2025-01-04 13:36:20|2352.33|2340.83|2352.11|2340.61|2352.69|2341.19|2352.11|2340.61|20
1735997790000|2025-01-04 13:36:30|2352.12|2340.62|2353.62|2342.12|2353.62|2342.12|2352.08|2340.58|17
1735997800000|2025-01-04 13:36:40|2353.97|2342.47|2353.07|2341.57|2354.28|2342.78|2352.88|2341.38|25
1735997810000|2025-01-04 13:36:50|2353.22|2341.72|2352.41|2340.91|2353.31|2341.81|2352.16|2340.66|21
1735997820000|2025-01-04 13:37:00|2352.59|2341.09|2354.17|2342.67|2355.03|2343.53|2352.59|2341.09|29
1735997830000|2025-01-04 13:37:10|2354.05|2342.55|2354.27|2342.77|2354.33|2342.83|2353.73|2342.23|19
1735997840000|2025-01-04 13:37:20|2354.29|2342.79|2356.18|2344.68|2357.2|2345.7|2354.29|2342.79|28
1735997850000|2025-01-04 13:37:30|2356.19|2344.69|2354.92|2343.42|2356.23|2344.73|2354.51|2343.01|29
1735997860000|2025-01-04 13:37:40|2354.98|2343.48|2355.07|2343.57|2355.07|2343.57|2354.86|2343.36|23
1735997870000|2025-01-04 13:37:50|2355.06|2343.56|2355.96|2344.46|2356.03|2344.53|2355.06|2343.56|25
1735997880000|2025-01-04 13:38:00|2355.92|2344.42|2357.63|2346.13|2357.65|2346.15|2355.92|2344.42|32
1735997890000|2025-01-04 13:38:10|2357.72|2346.22|2357.63|2346.13|2357.88|2346.38|2357.63|2346.13|15
1735997900000|2025-01-04 13:38:20|2357.64|2346.14|2358.38|2346.88|2358.46|2346.96|2357.64|2346.14|22
1735997910000|2025-01-04 13:38:30|2358.39|2346.89|2358.39|2346.89|2358.62|2347.12|2358.3|2346.8|16
1735997920000|2025-01-04 13:38:40|2358.35|2346.85|2358.03|2346.53|2358.51|2347.01|2357.79|2346.29|31
1735997930000|2025-01-04 13:38:50|2357.97|2346.47|2357.69|2346.19|2357.99|2346.49|2357.41|2345.91|17
1735997940000|2025-01-04 13:39:00|2357.67|2346.17|2357.86|2346.36|2357.91|2346.41|2357.44|2345.94|25
1735997950000|2025-01-04 13:39:10|2357.8|2346.3|2358.25|2346.75|2358.48|2346.98|2357.69|2346.19|26
1735997960000|2025-01-04 13:39:20|2358.11|2346.61|2358.56|2347.06|2358.62|2347.12|2358.09|2346.59|19
1735997970000|2025-01-04 13:39:30|2358.51|2347.01|2357.66|2346.16|2358.51|2347.01|2357.61|2346.11|7
1735997980000|2025-01-04 13:39:40|2357.67|2346.17|2358.51|2347.01|2358.62|2347.12|2357.67|2346.17|19
1735997990000|2025-01-04 13:39:50|2358.07|2346.57|2357.82|2346.32|2358.12|2346.62|2357.69|2346.19|28
1735998000000|2025-01-04 13:40:00|2357.93|2346.43|2358.24|2346.74|2358.46|2346.96|2357.41|2345.91|15
1735998010000|2025-01-04 13:40:10|2358.38|2346.88|2358.52|2347.02|2358.62|2347.12|2357.91|2346.41|31
1735998020000|2025-01-04 13:40:20|2358.46|2346.96|2358.62|2347.12|2358.62|2347.12|2358.46|2346.96|6
1735998030000|2025-01-04 13:40:30|2358.57|2347.07|2358.57|2347.07|2358.58|2347.08|2358.57|2347.07|3
1735998040000|2025-01-04 13:40:40|2358.6|2347.1|2358.59|2347.09|2358.6|2347.1|2358.19|2346.69|23
1735998050000|2025-01-04 13:40:50|2358.58|2347.08|2358.95|2347.45|2358.97|2347.47|2358.43|2346.93|16
1735998060000|2025-01-04 13:41:00|2359|2347.5|2358.59|2347.09|2359.27|2347.77|2357.52|2346.02|19
1735998070000|2025-01-04 13:41:10|2358.56|2347.06|2357.61|2346.11|2358.71|2347.21|2357.41|2345.91|32
1735998080000|2025-01-04 13:41:20|2357.59|2346.09|2357.43|2345.93|2357.82|2346.32|2357.43|2345.93|22
1735998090000|2025-01-04 13:41:30|2357.8|2346.3|2357.67|2346.17|2357.82|2346.32|2357.54|2346.04|14
1735998100000|2025-01-04 13:41:40|2357.61|2346.11|2357.42|2345.92|2357.61|2346.11|2357.41|2345.91|10
1735998110000|2025-01-04 13:41:50|2357.41|2345.91|2357.41|2345.91|2357.41|2345.91|2357.41|2345.91|1
1735998150000|2025-01-04 13:42:30|2356.11|2344.61|2355.05|2343.55|2356.11|2344.61|2354.93|2343.43|8
1735998160000|2025-01-04 13:42:40|2354.99|2343.49|2356.7|2345.2|2356.7|2345.2|2354.99|2343.49|14
1735998170000|2025-01-04 13:42:50|2356.86|2345.36|2356.19|2344.69|2356.88|2345.38|2356.09|2344.59|12
1735998180000|2025-01-04 13:43:00|2356.18|2344.68|2356.82|2345.32|2357|2345.5|2356.18|2344.68|15
1735998190000|2025-01-04 13:43:10|2356.75|2345.25|2357.07|2345.57|2357.07|2345.57|2356.63|2345.13|9
1735998200000|2025-01-04 13:43:20|2356.96|2345.46|2357.07|2345.57|2357.07|2345.57|2356.96|2345.46|3
1735998250000|2025-01-04 13:44:10|2357.14|2345.64|2357.14|2345.64|2357.14|2345.64|2357.14|2345.64|1
1735998260000|2025-01-04 13:44:20|2357.09|2345.59|2357.18|2345.68|2357.42|2345.92|2357.07|2345.57|19
1735998270000|2025-01-04 13:44:30|2356.7|2345.2|2356.62|2345.12|2356.93|2345.43|2355.75|2344.25|23
1735998280000|2025-01-04 13:44:40|2356.66|2345.16|2357.12|2345.62|2357.12|2345.62|2355.9|2344.4|23
1735998290000|2025-01-04 13:44:50|2357.08|2345.58|2356.99|2345.49|2357.09|2345.59|2356.76|2345.26|27
1735998300000|2025-01-04 13:45:00|2356.83|2345.33|2358.12|2346.62|2358.12|2346.62|2356.83|2345.33|31
1735998310000|2025-01-04 13:45:10|2358.14|2346.64|2359.1|2347.6|2359.1|2347.6|2358.14|2346.64|4
1735998320000|2025-01-04 13:45:20|2358.93|2347.43|2359.1|2347.6|2359.1|2347.6|2358.93|2347.43|5
1735998350000|2025-01-04 13:45:50|2359.6|2348.1|2360.1|2348.6|2360.1|2348.6|2359.6|2348.1|2
1735998360000|2025-01-04 13:46:00|2360.15|2348.65|2360.21|2348.71|2360.21|2348.71|2360.15|2348.65|2
1735998370000|2025-01-04 13:46:10|2360.15|2348.65|2360.21|2348.71|2360.21|2348.71|2360.15|2348.65|2
1735998390000|2025-01-04 13:46:30|2360.2|2348.7|2360.21|2348.71|2360.21|2348.71|2360.08|2348.58|5
1735998400000|2025-01-04 13:46:40|2360.47|2348.97|2360.73|2349.23|2360.73|2349.23|2360.47|2348.97|2
1735998420000|2025-01-04 13:47:00|2360.82|2349.32|2360.91|2349.41|2360.91|2349.41|2360.82|2349.32|2
1735998430000|2025-01-04 13:47:10|2360.97|2349.47|2362.7|2351.2|2362.7|2351.2|2360.97|2349.47|7
1735998440000|2025-01-04 13:47:20|2363.18|2351.68|2363.66|2352.16|2363.66|2352.16|2363.18|2351.68|2
1735998470000|2025-01-04 13:47:50|2363.79|2352.29|2363.92|2352.42|2363.92|2352.42|2363.79|2352.29|2
1735998480000|2025-01-04 13:48:00|2363.81|2352.31|2363.82|2352.32|2363.92|2352.42|2363.81|2352.31|4
1735998490000|2025-01-04 13:48:10|2363.92|2352.42|2363.92|2352.42|2363.92|2352.42|2363.8|2352.3|6
1735998510000|2025-01-04 13:48:30|2364.06|2352.56|2363.92|2352.42|2364.06|2352.56|2363.92|2352.42|3
1735998530000|2025-01-04 13:48:50|2364.04|2352.54|2364.14|2352.64|2364.14|2352.64|2364.04|2352.54|3
1735998540000|2025-01-04 13:49:00|2364.2|2352.7|2364.2|2352.7|2364.2|2352.7|2364.14|2352.64|10
1735998550000|2025-01-04 13:49:10|2364.17|2352.67|2364.2|2352.7|2364.2|2352.7|2364.17|2352.67|2
1735998560000|2025-01-04 13:49:20|2364.59|2353.09|2364.97|2353.47|2364.97|2353.47|2364.59|2353.09|2
1735998570000|2025-01-04 13:49:30|2365.53|2354.03|2366.32|2354.82|2366.32|2354.82|2365.53|2354.03|11
1735998580000|2025-01-04 13:49:40|2366.33|2354.83|2366.27|2354.77|2366.47|2354.97|2366.27|2354.77|9
1735998590000|2025-01-04 13:49:50|2366.28|2354.78|2366.35|2354.85|2366.39|2354.89|2366.21|2354.71|14
1735998600000|2025-01-04 13:50:00|2366.34|2354.84|2366.63|2355.13|2367.04|2355.54|2366.28|2354.78|16
1735998610000|2025-01-04 13:50:10|2366.74|2355.24|2366.91|2355.41|2367.08|2355.58|2366.53|2355.03|25
1735998620000|2025-01-04 13:50:20|2366.9|2355.4|2366.83|2355.33|2366.9|2355.4|2366.46|2354.96|15
1735998630000|2025-01-04 13:50:30|2366.88|2355.38|2367.27|2355.77|2367.39|2355.89|2366.88|2355.38|17
1735998640000|2025-01-04 13:50:40|2367.28|2355.78|2367.39|2355.89|2367.39|2355.89|2367.27|2355.77|10
1735998650000|2025-01-04 13:50:50|2367.33|2355.83|2367.39|2355.89|2367.39|2355.89|2367.13|2355.63|14
1735998660000|2025-01-04 13:51:00|2367.31|2355.81|2367.29|2355.79|2367.39|2355.89|2366.41|2354.91|24
1735998670000|2025-01-04 13:51:10|2367.39|2355.89|2367.39|2355.89|2367.39|2355.89|2367.39|2355.89|1
1735998690000|2025-01-04 13:51:30|2367.63|2356.13|2367.86|2356.36|2367.86|2356.36|2367.63|2356.13|2
1735998700000|2025-01-04 13:51:40|2367.63|2356.13|2367.86|2356.36|2367.86|2356.36|2367.63|2356.13|3
1735998710000|2025-01-04 13:51:50|2367.75|2356.25|2367.8|2356.3|2367.82|2356.32|2367.75|2356.25|5
1735998720000|2025-01-04 13:52:00|2367.81|2356.31|2367.85|2356.35|2367.85|2356.35|2367.62|2356.12|16
1735998730000|2025-01-04 13:52:10|2367.76|2356.26|2367.86|2356.36|2367.86|2356.36|2367.54|2356.04|18
1735998740000|2025-01-04 13:52:20|2367.85|2356.35|2367.86|2356.36|2367.86|2356.36|2367.85|2356.35|6
1735998750000|2025-01-04 13:52:30|2367.63|2356.13|2367.59|2356.09|2367.7|2356.2|2367.5|2356|13
1735998760000|2025-01-04 13:52:40|2367.6|2356.1|2367.47|2355.97|2367.67|2356.17|2367.42|2355.92|17
1735998770000|2025-01-04 13:52:50|2367.5|2356|2367.38|2355.88|2367.5|2356|2366.24|2354.74|29
1735998780000|2025-01-04 13:53:00|2367.22|2355.72|2367.75|2356.25|2367.81|2356.31|2367.22|2355.72|23
1735998790000|2025-01-04 13:53:10|2367.69|2356.19|2367.75|2356.25|2367.75|2356.25|2367.69|2356.19|2
1735998820000|2025-01-04 13:53:40|2368.46|2356.96|2369.17|2357.67|2369.17|2357.67|2368.46|2356.96|2
1735998830000|2025-01-04 13:53:50|2369.24|2357.74|2371.18|2359.68|2371.18|2359.68|2369.24|2357.74|8
1735998850000|2025-01-04 13:54:10|2371.15|2359.65|2371.03|2359.53|2371.18|2359.68|2370.92|2359.42|19
1735998860000|2025-01-04 13:54:20|2371.05|2359.55|2371.18|2359.68|2371.18|2359.68|2371.05|2359.55|10
1735998900000|2025-01-04 13:55:00|2371.62|2360.12|2373.14|2361.64|2373.14|2361.64|2371.62|2360.12|4
1735998940000|2025-01-04 13:55:40|2373.42|2361.92|2374.39|2362.89|2374.39|2362.89|2373.42|2361.92|2
1735998950000|2025-01-04 13:55:50|2374.43|2362.93|2377.34|2365.84|2377.53|2366.03|2374.43|2362.93|18
1735998960000|2025-01-04 13:56:00|2377.28|2365.78|2377.11|2365.61|2377.74|2366.24|2377.05|2365.55|21
1735998970000|2025-01-04 13:56:10|2377.05|2365.55|2373.62|2362.12|2377.05|2365.55|2373.27|2361.77|11
1735998980000|2025-01-04 13:56:20|2373.59|2362.09|2373.97|2362.47|2373.97|2362.47|2373.38|2361.88|16
1735998990000|2025-01-04 13:56:30|2374.05|2362.55|2375.25|2363.75|2375.3|2363.8|2374.05|2362.55|24
1735999000000|2025-01-04 13:56:40|2375.24|2363.74|2375.56|2364.06|2375.65|2364.15|2374.93|2363.43|19
1735999010000|2025-01-04 13:56:50|2375.53|2364.03|2375.97|2364.47|2375.99|2364.49|2375.29|2363.79|25
1735999020000|2025-01-04 13:57:00|2376.01|2364.51|2376.06|2364.56|2376.06|2364.56|2375.91|2364.41|8
1735999030000|2025-01-04 13:57:10|2375.8|2364.3|2376.06|2364.56|2376.06|2364.56|2375.8|2364.3|7
1735999040000|2025-01-04 13:57:20|2376.05|2364.55|2376.17|2364.67|2376.17|2364.67|2375.73|2364.23|14
1735999050000|2025-01-04 13:57:30|2376.07|2364.57|2377.07|2365.57|2377.09|2365.59|2376.06|2364.56|24
1735999060000|2025-01-04 13:57:40|2377.08|2365.58|2377.43|2365.93|2377.57|2366.07|2377.08|2365.58|14
1735999070000|2025-01-04 13:57:50|2377.42|2365.92|2377.89|2366.39|2377.98|2366.48|2377.42|2365.92|16
1735999080000|2025-01-04 13:58:00|2377.85|2366.35|2376.64|2365.14|2377.85|2366.35|2376.61|2365.11|20
1735999090000|2025-01-04 13:58:10|2376.57|2365.07|2377.93|2366.43|2378|2366.5|2376.13|2364.63|20
1735999100000|2025-01-04 13:58:20|2377.94|2366.44|2377.91|2366.41|2377.94|2366.44|2377.55|2366.05|12
1735999110000|2025-01-04 13:58:30|2377.8|2366.3|2377.96|2366.46|2378.23|2366.73|2377.76|2366.26|15
1735999120000|2025-01-04 13:58:40|2377.95|2366.45|2378.27|2366.77|2378.27|2366.77|2377.93|2366.43|23
1735999130000|2025-01-04 13:58:50|2378.31|2366.81|2378.51|2367.01|2378.51|2367.01|2378.29|2366.79|7
1735999140000|2025-01-04 13:59:00|2378.52|2367.02|2378.44|2366.94|2378.65|2367.15|2378.36|2366.86|12
1735999150000|2025-01-04 13:59:10|2378.43|2366.93|2378.3|2366.8|2378.6|2367.1|2378.2|2366.7|13
1735999160000|2025-01-04 13:59:20|2378.27|2366.77|2378.31|2366.81|2378.32|2366.82|2378.17|2366.67|18
1735999170000|2025-01-04 13:59:30|2378.28|2366.78|2378.05|2366.55|2378.3|2366.8|2378.05|2366.55|10
1735999180000|2025-01-04 13:59:40|2378.04|2366.54|2378.04|2366.54|2378.16|2366.66|2378.04|2366.54|7
1735999190000|2025-01-04 13:59:50|2378.03|2366.53|2378.03|2366.53|2378.03|2366.53|2378.02|2366.52|3
1735999200000|2025-01-04 14:00:00|2378.02|2366.52|2377.98|2366.48|2378.02|2366.52|2377.98|2366.48|7
1735999210000|2025-01-04 14:00:10|2377.97|2366.47|2376.34|2364.84|2377.97|2366.47|2375.3|2363.8|16
1735999220000|2025-01-04 14:00:20|2376.3|2364.8|2376.37|2364.87|2376.92|2365.42|2376.24|2364.74|23
1735999230000|2025-01-04 14:00:30|2376.25|2364.75|2376.35|2364.85|2376.41|2364.91|2376.12|2364.62|8
1735999240000|2025-01-04 14:00:40|2376.34|2364.84|2376.76|2365.26|2377.43|2365.93|2376.23|2364.73|17
1735999250000|2025-01-04 14:00:50|2376.75|2365.25|2376.75|2365.25|2376.75|2365.25|2376.75|2365.25|1
1735999280000|2025-01-04 14:01:20|2375.44|2363.94|2373|2361.5|2375.44|2363.94|2373|2361.5|10
1735999290000|2025-01-04 14:01:30|2372.94|2361.44|2372.35|2360.85|2372.94|2361.44|2371.71|2360.21|18
1735999300000|2025-01-04 14:01:40|2372.41|2360.91|2373.06|2361.56|2373.3|2361.8|2372.23|2360.73|19
1735999310000|2025-01-04 14:01:50|2372.94|2361.44|2371.99|2360.49|2372.94|2361.44|2371.87|2360.37|11
1735999320000|2025-01-04 14:02:00|2371.87|2360.37|2371.5|2360|2371.87|2360.37|2371.41|2359.91|14
1735999330000|2025-01-04 14:02:10|2371.49|2359.99|2371.18|2359.68|2371.49|2359.99|2371.18|2359.68|12
1735999340000|2025-01-04 14:02:20|2369.84|2358.34|2369.58|2358.08|2369.84|2358.34|2369.11|2357.61|16
1735999350000|2025-01-04 14:02:30|2369.17|2357.67|2370.04|2358.54|2370.04|2358.54|2369.03|2357.53|24
1735999360000|2025-01-04 14:02:40|2369.6|2358.1|2370.14|2358.64|2370.41|2358.91|2369.12|2357.62|22
1735999370000|2025-01-04 14:02:50|2370.13|2358.63|2369.69|2358.19|2370.13|2358.63|2369.57|2358.07|18
1735999380000|2025-01-04 14:03:00|2369.65|2358.15|2368.71|2357.21|2369.65|2358.15|2368.71|2357.21|13
1735999390000|2025-01-04 14:03:10|2368.59|2357.09|2367.93|2356.43|2368.59|2357.09|2367.79|2356.29|16
1735999400000|2025-01-04 14:03:20|2368.04|2356.54|2367.55|2356.05|2368.27|2356.77|2367.5|2356|17
1735999410000|2025-01-04 14:03:30|2367.54|2356.04|2367.3|2355.8|2367.55|2356.05|2367.3|2355.8|6
1735999440000|2025-01-04 14:04:00|2367.37|2355.87|2368.08|2356.58|2368.18|2356.68|2367.37|2355.87|6
1735999450000|2025-01-04 14:04:10|2367.6|2356.1|2368.77|2357.27|2368.91|2357.41|2367.57|2356.07|24
1735999460000|2025-01-04 14:04:20|2368.65|2357.15|2371.39|2359.89|2371.59|2360.09|2368.65|2357.15|24
1735999470000|2025-01-04 14:04:30|2371.51|2360.01|2373.22|2361.72|2373.8|2362.3|2371.46|2359.96|19
1735999480000|2025-01-04 14:04:40|2373.11|2361.61|2372.96|2361.46|2373.38|2361.88|2372.96|2361.46|14
1735999490000|2025-01-04 14:04:50|2373.08|2361.58|2371.89|2360.39|2373.08|2361.58|2371.25|2359.75|25
1735999500000|2025-01-04 14:05:00|2371.62|2360.12|2371.37|2359.87|2372|2360.5|2371.37|2359.87|19
1735999510000|2025-01-04 14:05:10|2371.11|2359.61|2369.71|2358.21|2371.11|2359.61|2369.71|2358.21|13
1735999520000|2025-01-04 14:05:20|2369.29|2357.79|2369.01|2357.51|2369.41|2357.91|2368.89|2357.39|17
1735999530000|2025-01-04 14:05:30|2368.89|2357.39|2369.72|2358.22|2369.98|2358.48|2368.88|2357.38|11
1735999540000|2025-01-04 14:05:40|2369.6|2358.1|2369.7|2358.2|2369.72|2358.22|2369.6|2358.1|6
1735999550000|2025-01-04 14:05:50|2369.59|2358.09|2369.28|2357.78|2369.59|2358.09|2368.95|2357.45|15
1735999560000|2025-01-04 14:06:00|2369.23|2357.73|2370.67|2359.17|2370.71|2359.21|2369.22|2357.72|18
1735999570000|2025-01-04 14:06:10|2370.7|2359.2|2372.02|2360.52|2372.3|2360.8|2370.67|2359.17|19
1735999580000|2025-01-04 14:06:20|2372.08|2360.58|2372.74|2361.24|2372.74|2361.24|2371.86|2360.36|21
1735999590000|2025-01-04 14:06:30|2371.86|2360.36|2371.91|2360.41|2372.17|2360.67|2371.57|2360.07|20
1735999600000|2025-01-04 14:06:40|2371.96|2360.46|2371.53|2360.03|2372.07|2360.57|2371.53|2360.03|20
1735999610000|2025-01-04 14:06:50|2371.41|2359.91|2370.83|2359.33|2371.41|2359.91|2369.84|2358.34|19
1735999620000|2025-01-04 14:07:00|2370.89|2359.39|2371.75|2360.25|2371.75|2360.25|2370.89|2359.39|22
1735999630000|2025-01-04 14:07:10|2371.62|2360.12|2371.62|2360.12|2371.75|2360.25|2371.54|2360.04|17
1735999640000|2025-01-04 14:07:20|2371.65|2360.15|2372.84|2361.34|2372.84|2361.34|2371.45|2359.95|14
1735999680000|2025-01-04 14:08:00|2373.6|2362.1|2373.6|2362.1|2373.6|2362.1|2373.6|2362.1|1
1735999700000|2025-01-04 14:08:20|2373.73|2362.23|2376.89|2365.39|2376.89|2365.39|2373.73|2362.23|22
1735999750000|2025-01-04 14:09:10|2376.95|2365.45|2378.24|2366.74|2378.24|2366.74|2376.95|2365.45|4
1735999770000|2025-01-04 14:09:30|2378.27|2366.77|2378.3|2366.8|2378.3|2366.8|2378.27|2366.77|2
1735999780000|2025-01-04 14:09:40|2378.52|2367.02|2379.19|2367.69|2379.19|2367.69|2378.52|2367.02|3
1735999790000|2025-01-04 14:09:50|2379.42|2367.92|2379.66|2368.16|2379.66|2368.16|2379.42|2367.92|2
1735999800000|2025-01-04 14:10:00|2379.91|2368.41|2380.17|2368.67|2380.17|2368.67|2379.91|2368.41|2
1735999810000|2025-01-04 14:10:10|2380.23|2368.73|2380.75|2369.25|2380.75|2369.25|2380.23|2368.73|4
1735999830000|2025-01-04 14:10:30|2380.79|2369.29|2381.08|2369.58|2381.67|2370.17|2380.52|2369.02|24
1735999840000|2025-01-04 14:10:40|2381.04|2369.54|2379.43|2367.93|2381.04|2369.54|2378.77|2367.27|21
1735999850000|2025-01-04 14:10:50|2379.49|2367.99|2378.92|2367.42|2379.55|2368.05|2378.51|2367.01|14
1735999870000|2025-01-04 14:11:10|2380.29|2368.79|2381.67|2370.17|2381.67|2370.17|2380.29|2368.79|3
1735999890000|2025-01-04 14:11:30|2381.5|2370|2380.6|2369.1|2381.5|2370|2380.6|2369.1|6
1735999900000|2025-01-04 14:11:40|2380.48|2368.98|2380.44|2368.94|2380.48|2368.98|2379.22|2367.72|19
1735999910000|2025-01-04 14:11:50|2380.43|2368.93|2380.55|2369.05|2380.55|2369.05|2380.01|2368.51|16
1735999920000|2025-01-04 14:12:00|2380.43|2368.93|2380.29|2368.79|2380.43|2368.93|2380.01|2368.51|17
1735999930000|2025-01-04 14:12:10|2380.88|2369.38|2381.11|2369.61|2381.44|2369.94|2380.35|2368.85|17
1735999940000|2025-01-04 14:12:20|2381.1|2369.6|2380.97|2369.47|2381.1|2369.6|2380.97|2369.47|13
1735999950000|2025-01-04 14:12:30|2380.8|2369.3|2380.13|2368.63|2380.91|2369.41|2379.97|2368.47|28
1735999960000|2025-01-04 14:12:40|2380.11|2368.61|2380.44|2368.94|2380.44|2368.94|2379.98|2368.48|18
1735999970000|2025-01-04 14:12:50|2380.43|2368.93|2381.67|2370.17|2381.67|2370.17|2380.43|2368.93|5
1735999980000|2025-01-04 14:13:00|2381.58|2370.08|2381.69|2370.19|2381.69|2370.19|2381.58|2370.08|4
1735999990000|2025-01-04 14:13:10|2381.67|2370.17|2381.69|2370.19|2381.71|2370.21|2381.67|2370.17|7
1736000000000|2025-01-04 14:13:20|2381.68|2370.18|2381.67|2370.17|2381.68|2370.18|2381.67|2370.17|2
1736000010000|2025-01-04 14:13:30|2380.56|2369.06|2379.12|2367.62|2380.56|2369.06|2379.12|2367.62|11
1736000020000|2025-01-04 14:13:40|2379.26|2367.76|2379.76|2368.26|2379.94|2368.44|2379.18|2367.68|17
1736000030000|2025-01-04 14:13:50|2379.71|2368.21|2379.58|2368.08|2379.71|2368.21|2379.58|2368.08|10
1736000040000|2025-01-04 14:14:00|2379.57|2368.07|2375.72|2364.22|2379.57|2368.07|2374.63|2363.13|27
1736000050000|2025-01-04 14:14:10|2375.6|2364.1|2379.52|2368.02|2379.52|2368.02|2375.6|2364.1|23
1736000060000|2025-01-04 14:14:20|2379.28|2367.78|2378|2366.5|2380.28|2368.78|2377.87|2366.37|13
1736000070000|2025-01-04 14:14:30|2377.88|2366.38|2376.84|2365.34|2377.88|2366.38|2376.84|2365.34|9
1736000080000|2025-01-04 14:14:40|2376.83|2365.33|2378.06|2366.56|2378.19|2366.69|2376.58|2365.08|12
1736000090000|2025-01-04 14:14:50|2377.71|2366.21|2377.94|2366.44|2377.94|2366.44|2377.44|2365.94|12
1736000100000|2025-01-04 14:15:00|2378.08|2366.58|2380.87|2369.37|2380.87|2369.37|2378.08|2366.58|20
1736000110000|2025-01-04 14:15:10|2380.76|2369.26|2380.33|2368.83|2380.82|2369.32|2380.33|2368.83|17
1736000120000|2025-01-04 14:15:20|2380.32|2368.82|2379.62|2368.12|2380.32|2368.82|2379.39|2367.89|20
1736000130000|2025-01-04 14:15:30|2379.74|2368.24|2379.77|2368.27|2380.28|2368.78|2379.74|2368.24|17
1736000140000|2025-01-04 14:15:40|2379.85|2368.35|2379.75|2368.25|2380.33|2368.83|2379.62|2368.12|23
1736000150000|2025-01-04 14:15:50|2379.74|2368.24|2379.44|2367.94|2379.75|2368.25|2379.21|2367.71|12
1736000160000|2025-01-04 14:16:00|2379.56|2368.06|2377.82|2366.32|2379.56|2368.06|2377.82|2366.32|18
1736000170000|2025-01-04 14:16:10|2377.81|2366.31|2376.41|2364.91|2377.81|2366.31|2376.3|2364.8|13
1736000180000|2025-01-04 14:16:20|2376.37|2364.87|2376.85|2365.35|2376.99|2365.49|2376.14|2364.64|20
1736000190000|2025-01-04 14:16:30|2376.84|2365.34|2375.96|2364.46|2376.85|2365.35|2375.83|2364.33|24
1736000200000|2025-01-04 14:16:40|2375.88|2364.38|2376.74|2365.24|2376.94|2365.44|2375.85|2364.35|11
1736000210000|2025-01-04 14:16:50|2376.66|2365.16|2375.18|2363.68|2376.66|2365.16|2375.18|2363.68|13
1736000220000|2025-01-04 14:17:00|2374.94|2363.44|2375.17|2363.67|2375.32|2363.82|2374.78|2363.28|14
1736000230000|2025-01-04 14:17:10|2375.07|2363.57|2376.07|2364.57|2376.07|2364.57|2374.82|2363.32|18
1736000240000|2025-01-04 14:17:20|2376.1|2364.6|2377.12|2365.62|2377.63|2366.13|2375.93|2364.43|25
1736000250000|2025-01-04 14:17:30|2377|2365.5|2376.01|2364.51|2377.24|2365.74|2375.65|2364.15|23
1736000260000|2025-01-04 14:17:40|2375.89|2364.39|2375.73|2364.23|2376.24|2364.74|2375.55|2364.05|21
1736000270000|2025-01-04 14:17:50|2375.58|2364.08|2376.05|2364.55|2376.17|2364.67|2375.43|2363.93|13
1736000280000|2025-01-04 14:18:00|2375.93|2364.43|2375.97|2364.47|2376.69|2365.19|2375.93|2364.43|18
1736000290000|2025-01-04 14:18:10|2375.94|2364.44|2374.85|2363.35|2375.94|2364.44|2374.85|2363.35|13
1736000300000|2025-01-04 14:18:20|2374.84|2363.34|2373.59|2362.09|2374.84|2363.34|2373.59|2362.09|21
1736000310000|2025-01-04 14:18:30|2373.55|2362.05|2372.29|2360.79|2373.55|2362.05|2372.29|2360.79|15
1736000320000|2025-01-04 14:18:40|2372.33|2360.83|2372.04|2360.54|2372.33|2360.83|2371.66|2360.16|12
1736000330000|2025-01-04 14:18:50|2372.06|2360.56|2373.43|2361.93|2373.43|2361.93|2372.06|2360.56|17
1736000340000|2025-01-04 14:19:00|2373.47|2361.97|2372.32|2360.82|2374.37|2362.87|2372.32|2360.82|21
1736000350000|2025-01-04 14:19:10|2372.2|2360.7|2373.65|2362.15|2373.83|2362.33|2372.03|2360.53|24
1736000360000|2025-01-04 14:19:20|2373.64|2362.14|2372.37|2360.87|2373.64|2362.14|2372.37|2360.87|14
1736000380000|2025-01-04 14:19:40|2372.51|2361.01|2372.5|2361|2372.69|2361.19|2372.5|2361|8
1736000390000|2025-01-04 14:19:50|2372.46|2360.96|2372.37|2360.87|2372.46|2360.96|2372.37|2360.87|4
1736000400000|2025-01-04 14:20:00|2372.38|2360.88|2375.28|2363.78|2375.37|2363.87|2372.38|2360.88|20
1736000410000|2025-01-04 14:20:10|2375.25|2363.75|2376.4|2364.9|2376.65|2365.15|2375.25|2363.75|14
1736000420000|2025-01-04 14:20:20|2376.42|2364.92|2376.45|2364.95|2376.67|2365.17|2376.17|2364.67|19
1736000430000|2025-01-04 14:20:30|2376.01|2364.51|2374.84|2363.34|2376.01|2364.51|2374.84|2363.34|14
1736000440000|2025-01-04 14:20:40|2374.95|2363.45|2373.69|2362.19|2374.95|2363.45|2373.42|2361.92|17
1736000450000|2025-01-04 14:20:50|2373.75|2362.25|2373.62|2362.12|2374.09|2362.59|2373.62|2362.12|15
1736000460000|2025-01-04 14:21:00|2373.68|2362.18|2374.68|2363.18|2374.68|2363.18|2373.68|2362.18|11
1736000470000|2025-01-04 14:21:10|2374.79|2363.29|2375.84|2364.34|2375.85|2364.35|2374.71|2363.21|14
1736000480000|2025-01-04 14:21:20|2375.85|2364.35|2375.27|2363.77|2375.85|2364.35|2375.27|2363.77|8
1736000490000|2025-01-04 14:21:30|2375.21|2363.71|2374.34|2362.84|2375.21|2363.71|2374.34|2362.84|14
1736000500000|2025-01-04 14:21:40|2374.35|2362.85|2374.05|2362.55|2374.35|2362.85|2373.93|2362.43|16
1736000510000|2025-01-04 14:21:50|2373.96|2362.46|2373.57|2362.07|2373.96|2362.46|2373.43|2361.93|15
1736000520000|2025-01-04 14:22:00|2373.45|2361.95|2373.52|2362.02|2373.68|2362.18|2373.4|2361.9|14
1736000530000|2025-01-04 14:22:10|2373.53|2362.03|2375.37|2363.87|2375.48|2363.98|2373.53|2362.03|22
1736000540000|2025-01-04 14:22:20|2375.41|2363.91|2375.3|2363.8|2375.42|2363.92|2374.94|2363.44|24
1736000550000|2025-01-04 14:22:30|2375.34|2363.84|2375.06|2363.56|2375.64|2364.14|2375.06|2363.56|16
1736000560000|2025-01-04 14:22:40|2374.97|2363.47|2374.55|2363.05|2374.98|2363.48|2374.31|2362.81|19
1736000570000|2025-01-04 14:22:50|2374.43|2362.93|2375.41|2363.91|2375.46|2363.96|2374.1|2362.6|20
1736000580000|2025-01-04 14:23:00|2375.34|2363.84|2376.64|2365.14|2376.64|2365.14|2375.34|2363.84|4
1736000590000|2025-01-04 14:23:10|2376.53|2365.03|2376.19|2364.69|2376.53|2365.03|2376.19|2364.69|7
1736000600000|2025-01-04 14:23:20|2376.15|2364.65|2375.13|2363.63|2376.15|2364.65|2375.07|2363.57|23
1736000610000|2025-01-04 14:23:30|2375.19|2363.69|2375.26|2363.76|2375.33|2363.83|2374.88|2363.38|20
1736000620000|2025-01-04 14:23:40|2375.14|2363.64|2376.18|2364.68|2376.34|2364.84|2375.14|2363.64|23
1736000630000|2025-01-04 14:23:50|2376.06|2364.56|2375.32|2363.82|2376.11|2364.61|2375.32|2363.82|9
1736000640000|2025-01-04 14:24:00|2375.41|2363.91|2373.95|2362.45|2375.43|2363.93|2373.95|2362.45|15
1736000650000|2025-01-04 14:24:10|2374.01|2362.51|2374.62|2363.12|2374.9|2363.4|2374.01|2362.51|19
1736000660000|2025-01-04 14:24:20|2374.5|2363|2376.7|2365.2|2376.7|2365.2|2374.5|2363|18
1736000670000|2025-01-04 14:24:30|2376.8|2365.3|2377.81|2366.31|2377.81|2366.31|2376.8|2365.3|5
1736000700000|2025-01-04 14:25:00|2377.96|2366.46|2380.87|2369.37|2380.87|2369.37|2377.96|2366.46|8
1736000710000|2025-01-04 14:25:10|2380.75|2369.25|2380.6|2369.1|2380.86|2369.36|2380.6|2369.1|12
1736000720000|2025-01-04 14:25:20|2380.61|2369.11|2380.69|2369.19|2380.73|2369.23|2380.61|2369.11|16
1736000730000|2025-01-04 14:25:30|2380.87|2369.37|2380.87|2369.37|2380.87|2369.37|2380.87|2369.37|1
1736000740000|2025-01-04 14:25:40|2380.76|2369.26|2381.62|2370.12|2381.62|2370.12|2380.76|2369.26|4
1736000750000|2025-01-04 14:25:50|2381.75|2370.25|2381.89|2370.39|2381.89|2370.39|2381.75|2370.25|2
1736000760000|2025-01-04 14:26:00|2382.3|2370.8|2382.7|2371.2|2382.7|2371.2|2382.3|2370.8|2
1736000770000|2025-01-04 14:26:10|2382.36|2370.86|2382.03|2370.53|2382.36|2370.86|2381.9|2370.4|6
1736000780000|2025-01-04 14:26:20|2382.09|2370.59|2382.62|2371.12|2382.67|2371.17|2381.98|2370.48|24
1736000790000|2025-01-04 14:26:30|2382.63|2371.13|2382.64|2371.14|2382.7|2371.2|2382.56|2371.06|24
1736000800000|2025-01-04 14:26:40|2382.56|2371.06|2381|2369.5|2382.62|2371.12|2381|2369.5|26
1736000810000|2025-01-04 14:26:50|2380.96|2369.46|2380.91|2369.41|2381.24|2369.74|2380.63|2369.13|18
1736000820000|2025-01-04 14:27:00|2380.74|2369.24|2379.75|2368.25|2380.74|2369.24|2379.11|2367.61|19
1736000830000|2025-01-04 14:27:10|2379.93|2368.43|2380.26|2368.76|2380.38|2368.88|2379.92|2368.42|14
1736000840000|2025-01-04 14:27:20|2380.25|2368.75|2380.29|2368.79|2380.31|2368.81|2379.93|2368.43|22
1736000850000|2025-01-04 14:27:30|2380.31|2368.81|2381.19|2369.69|2381.32|2369.82|2380.05|2368.55|17
1736000860000|2025-01-04 14:27:40|2381.27|2369.77|2380.38|2368.88|2381.27|2369.77|2380.26|2368.76|14
1736000870000|2025-01-04 14:27:50|2380.26|2368.76|2379.79|2368.29|2380.43|2368.93|2379.75|2368.25|18
1736000880000|2025-01-04 14:28:00|2379.96|2368.46|2379.59|2368.09|2380.02|2368.52|2379.42|2367.92|17
1736000890000|2025-01-04 14:28:10|2379.53|2368.03|2379.46|2367.96|2379.53|2368.03|2379.26|2367.76|9
1736000900000|2025-01-04 14:28:20|2379.42|2367.92|2378.88|2367.38|2379.52|2368.02|2378.88|2367.38|14
1736000910000|2025-01-04 14:28:30|2378.87|2367.37|2378.53|2367.03|2378.87|2367.37|2378.53|2367.03|16
1736000920000|2025-01-04 14:28:40|2379.28|2367.78|2378.63|2367.13|2379.28|2367.78|2378.63|2367.13|12
1736000930000|2025-01-04 14:28:50|2378.62|2367.12|2378.61|2367.11|2378.64|2367.14|2378.6|2367.1|10
1736000940000|2025-01-04 14:29:00|2378.6|2367.1|2378.49|2366.99|2378.6|2367.1|2378.45|2366.95|11
1736000950000|2025-01-04 14:29:10|2378.48|2366.98|2378.37|2366.87|2378.48|2366.98|2378.37|2366.87|4
1736000960000|2025-01-04 14:29:20|2378.35|2366.85|2378.37|2366.87|2378.37|2366.87|2378.35|2366.85|2
1736000970000|2025-01-04 14:29:30|2378.36|2366.86|2378.35|2366.85|2378.37|2366.87|2378.35|2366.85|4
1736000980000|2025-01-04 14:29:40|2378.36|2366.86|2378.56|2367.06|2379.06|2367.56|2378.36|2366.86|15
1736000990000|2025-01-04 14:29:50|2378.57|2367.07|2378.49|2366.99|2378.6|2367.1|2378.49|2366.99|11
1736001000000|2025-01-04 14:30:00|2378.5|2367|2379.87|2368.37|2379.87|2368.37|2378.41|2366.91|16
1736001010000|2025-01-04 14:30:10|2379.99|2368.49|2378.98|2367.48|2380.72|2369.22|2378.98|2367.48|24
1736001020000|2025-01-04 14:30:20|2378.94|2367.44|2378.38|2366.88|2378.94|2367.44|2378.38|2366.88|14
1736001030000|2025-01-04 14:30:30|2378.45|2366.95|2377.01|2365.51|2378.45|2366.95|2377.01|2365.51|7
1736001040000|2025-01-04 14:30:40|2376.93|2365.43|2376.55|2365.05|2376.93|2365.43|2376.29|2364.79|22
1736001050000|2025-01-04 14:30:50|2376.6|2365.1|2376.56|2365.06|2376.72|2365.22|2376.28|2364.78|16
1736001060000|2025-01-04 14:31:00|2376.68|2365.18|2377.55|2366.05|2377.55|2366.05|2376.32|2364.82|14
1736001070000|2025-01-04 14:31:10|2377.69|2366.19|2377.33|2365.83|2377.72|2366.22|2377.17|2365.67|9
1736001080000|2025-01-04 14:31:20|2377.27|2365.77|2376.1|2364.6|2377.39|2365.89|2376.1|2364.6|24
1736001090000|2025-01-04 14:31:30|2376.3|2364.8|2376.46|2364.96|2376.71|2365.21|2376.18|2364.68|18
1736001100000|2025-01-04 14:31:40|2377.31|2365.81|2376.44|2364.94|2377.52|2366.02|2376.44|2364.94|14
1736001110000|2025-01-04 14:31:50|2376.43|2364.93|2376.41|2364.91|2376.5|2365|2376.25|2364.75|17
1736001120000|2025-01-04 14:32:00|2376.53|2365.03|2376.93|2365.43|2377.33|2365.83|2376.53|2365.03|9
1736001130000|2025-01-04 14:32:10|2376.89|2365.39|2377.33|2365.83|2377.33|2365.83|2376.75|2365.25|16
1736001140000|2025-01-04 14:32:20|2377.18|2365.68|2376.52|2365.02|2377.18|2365.68|2376.39|2364.89|7
1736001150000|2025-01-04 14:32:30|2376.64|2365.14|2377.32|2365.82|2377.34|2365.84|2376.64|2365.14|15
1736001160000|2025-01-04 14:32:40|2377.21|2365.71|2377.25|2365.75|2377.25|2365.75|2377.06|2365.56|13
1736001170000|2025-01-04 14:32:50|2377.2|2365.7|2377.86|2366.36|2377.86|2366.36|2377.16|2365.66|8
1736001180000|2025-01-04 14:33:00|2378|2366.5|2378|2366.5|2378|2366.5|2378|2366.5|1
1736001190000|2025-01-04 14:33:10|2378.8|2367.3|2379.59|2368.09|2379.59|2368.09|2378.8|2367.3|2
1736001220000|2025-01-04 14:33:40|2379.4|2367.9|2378.33|2366.83|2379.4|2367.9|2378.26|2366.76|8
1736001230000|2025-01-04 14:33:50|2378.44|2366.94|2379.19|2367.69|2379.19|2367.69|2378.13|2366.63|17
1736001240000|2025-01-04 14:34:00|2379.15|2367.65|2379.46|2367.96|2379.59|2368.09|2379.09|2367.59|17
1736001250000|2025-01-04 14:34:10|2379.57|2368.07|2379.59|2368.09|2379.59|2368.09|2379.55|2368.05|4
1736001270000|2025-01-04 14:34:30|2380.42|2368.92|2381.24|2369.74|2381.24|2369.74|2380.42|2368.92|2
1736001280000|2025-01-04 14:34:40|2381.55|2370.05|2382.35|2370.85|2382.35|2370.85|2381.55|2370.05|2
1736001290000|2025-01-04 14:34:50|2382.26|2370.76|2382.26|2370.76|2382.26|2370.76|2382.26|2370.76|1
1736001300000|2025-01-04 14:35:00|2382.35|2370.85|2382.35|2370.85|2382.35|2370.85|2382.35|2370.85|1
1736001310000|2025-01-04 14:35:10|2382.31|2370.81|2382.35|2370.85|2382.35|2370.85|2382.31|2370.81|5
1736001330000|2025-01-04 14:35:30|2382.84|2371.34|2383.11|2371.61|2383.29|2371.79|2382.44|2370.94|18
1736001340000|2025-01-04 14:35:40|2383.3|2371.8|2383.32|2371.82|2383.32|2371.82|2383.25|2371.75|9
1736001360000|2025-01-04 14:36:00|2383.1|2371.6|2382.25|2370.75|2383.1|2371.6|2382.25|2370.75|16
1736001370000|2025-01-04 14:36:10|2382.24|2370.74|2379.99|2368.49|2382.24|2370.74|2379.99|2368.49|20
1736001380000|2025-01-04 14:36:20|2379.96|2368.46|2379.63|2368.13|2379.96|2368.46|2379.48|2367.98|18
1736001390000|2025-01-04 14:36:30|2379.6|2368.1|2380.05|2368.55|2380.24|2368.74|2379.57|2368.07|20
1736001400000|2025-01-04 14:36:40|2379.94|2368.44|2380.4|2368.9|2380.52|2369.02|2379.93|2368.43|25
1736001410000|2025-01-04 14:36:50|2380.52|2369.02|2381.27|2369.77|2381.39|2369.89|2380.52|2369.02|9
1736001420000|2025-01-04 14:37:00|2381.24|2369.74|2382.06|2370.56|2382.06|2370.56|2381.24|2369.74|12
1736001430000|2025-01-04 14:37:10|2381.92|2370.42|2381.87|2370.37|2381.97|2370.47|2381.86|2370.36|13
1736001440000|2025-01-04 14:37:20|2381.88|2370.38|2381.87|2370.37|2382.06|2370.56|2381.87|2370.37|8
1736001450000|2025-01-04 14:37:30|2381.86|2370.36|2380.87|2369.37|2381.86|2370.36|2380.85|2369.35|21
1736001460000|2025-01-04 14:37:40|2380.45|2368.95|2379.54|2368.04|2380.69|2369.19|2379.38|2367.88|12
1736001470000|2025-01-04 14:37:50|2379.53|2368.03|2379.54|2368.04|2379.66|2368.16|2379.36|2367.86|15
1736001480000|2025-01-04 14:38:00|2379.55|2368.05|2379.53|2368.03|2379.57|2368.07|2379.53|2368.03|9
1736001490000|2025-01-04 14:38:10|2379.54|2368.04|2380.63|2369.13|2380.65|2369.15|2379.54|2368.04|17
1736001500000|2025-01-04 14:38:20|2380.62|2369.12|2379.96|2368.46|2380.62|2369.12|2379.95|2368.45|15
1736001510000|2025-01-04 14:38:30|2379.95|2368.45|2379.36|2367.86|2379.95|2368.45|2379.36|2367.86|10
1736001560000|2025-01-04 14:39:20|2378.19|2366.69|2377.33|2365.83|2378.19|2366.69|2377.33|2365.83|11
1736001570000|2025-01-04 14:39:30|2377.34|2365.84|2376.27|2364.77|2377.34|2365.84|2376.26|2364.76|19
1736001580000|2025-01-04 14:39:40|2376.39|2364.89|2377.27|2365.77|2377.68|2366.18|2376.39|2364.89|16
1736001590000|2025-01-04 14:39:50|2377.28|2365.78|2377.31|2365.81|2377.47|2365.97|2377.27|2365.77|11
1736001600000|2025-01-04 14:40:00|2377.28|2365.78|2377.82|2366.32|2377.82|2366.32|2376.81|2365.31|21
1736001610000|2025-01-04 14:40:10|2377.7|2366.2|2377.73|2366.23|2377.83|2366.33|2377.26|2365.76|18
1736001620000|2025-01-04 14:40:20|2377.64|2366.14|2377.11|2365.61|2377.73|2366.23|2377.11|2365.61|23
1736001630000|2025-01-04 14:40:30|2377.14|2365.64|2376.19|2364.69|2377.14|2365.64|2376.13|2364.63|19
1736001640000|2025-01-04 14:40:40|2376.31|2364.81|2376.29|2364.79|2376.35|2364.85|2376.13|2364.63|16
1736001650000|2025-01-04 14:40:50|2376.42|2364.92|2374.64|2363.14|2376.42|2364.92|2374.64|2363.14|7
1736001660000|2025-01-04 14:41:00|2374.59|2363.09|2372.42|2360.92|2374.59|2363.09|2372.42|2360.92|32
1736001670000|2025-01-04 14:41:10|2372.38|2360.88|2373.58|2362.08|2373.78|2362.28|2372.27|2360.77|21
1736001680000|2025-01-04 14:41:20|2373.54|2362.04|2373.2|2361.7|2373.54|2362.04|2372.93|2361.43|9
1736001690000|2025-01-04 14:41:30|2373.26|2361.76|2373.28|2361.78|2374.33|2362.83|2373.2|2361.7|17
1736001700000|2025-01-04 14:41:40|2373.44|2361.94|2373.24|2361.74|2373.44|2361.94|2373.24|2361.74|11
1736001710000|2025-01-04 14:41:50|2373.29|2361.79|2373.43|2361.93|2373.49|2361.99|2373.08|2361.58|23
1736001720000|2025-01-04 14:42:00|2373.44|2361.94|2373.27|2361.77|2373.69|2362.19|2372.91|2361.41|18
1736001730000|2025-01-04 14:42:10|2373.39|2361.89|2372.08|2360.58|2373.39|2361.89|2371.94|2360.44|25
1736001740000|2025-01-04 14:42:20|2371.83|2360.33|2372.14|2360.64|2372.23|2360.73|2371.83|2360.33|17
1736001750000|2025-01-04 14:42:30|2372.1|2360.6|2372.33|2360.83|2372.35|2360.85|2371.5|2360|15
1736001760000|2025-01-04 14:42:40|2372.29|2360.79|2372.26|2360.76|2372.35|2360.85|2371.91|2360.41|11
1736001770000|2025-01-04 14:42:50|2372.1|2360.6|2372.06|2360.56|2372.24|2360.74|2372|2360.5|15
1736001780000|2025-01-04 14:43:00|2371.85|2360.35|2371.18|2359.68|2371.87|2360.37|2371.18|2359.68|19
1736001790000|2025-01-04 14:43:10|2371.14|2359.64|2371.37|2359.87|2371.69|2360.19|2371.11|2359.61|18
1736001800000|2025-01-04 14:43:20|2371.35|2359.85|2370.44|2358.94|2371.35|2359.85|2370.44|2358.94|17
1736001810000|2025-01-04 14:43:30|2370.55|2359.05|2369.89|2358.39|2370.66|2359.16|2369.84|2358.34|16
1736001820000|2025-01-04 14:43:40|2369.77|2358.27|2369.55|2358.05|2369.77|2358.27|2369.43|2357.93|16
1736001830000|2025-01-04 14:43:50|2369.52|2358.02|2369.38|2357.88|2369.53|2358.03|2369.38|2357.88|11
1736001840000|2025-01-04 14:44:00|2369.34|2357.84|2368.18|2356.68|2369.34|2357.84|2368.18|2356.68|17
1736001850000|2025-01-04 14:44:10|2368.14|2356.64|2368.35|2356.85|2368.35|2356.85|2368.14|2356.64|6
1736001860000|2025-01-04 14:44:20|2368.74|2357.24|2368.55|2357.05|2368.76|2357.26|2368.37|2356.87|15
1736001870000|2025-01-04 14:44:30|2368.08|2356.58|2368.17|2356.67|2368.36|2356.86|2368.08|2356.58|6
1736001880000|2025-01-04 14:44:40|2368.22|2356.72|2368.56|2357.06|2368.56|2357.06|2368.22|2356.72|5
1736001890000|2025-01-04 14:44:50|2368.84|2357.34|2368.7|2357.2|2369.36|2357.86|2368.7|2357.2|15
1736001900000|2025-01-04 14:45:00|2368.76|2357.26|2368.08|2356.58|2369.11|2357.61|2367.94|2356.44|19
1736001910000|2025-01-04 14:45:10|2368.05|2356.55|2367.31|2355.81|2368.05|2356.55|2367.09|2355.59|13
1736001920000|2025-01-04 14:45:20|2367.53|2356.03|2368.23|2356.73|2368.4|2356.9|2367.53|2356.03|19
1736001930000|2025-01-04 14:45:30|2368.39|2356.89|2369.31|2357.81|2369.35|2357.85|2368.39|2356.89|14
1736001940000|2025-01-04 14:45:40|2369.33|2357.83|2370.03|2358.53|2370.03|2358.53|2369.31|2357.81|7
1736001960000|2025-01-04 14:46:00|2371.5|2360|2372.2|2360.7|2372.6|2361.1|2371.5|2360|15
1736001970000|2025-01-04 14:46:10|2372.18|2360.68|2372.38|2360.88|2372.43|2360.93|2371.78|2360.28|20
1736001980000|2025-01-04 14:46:20|2372.58|2361.08|2372.83|2361.33|2372.85|2361.35|2372.56|2361.06|16
1736001990000|2025-01-04 14:46:30|2372.82|2361.32|2372.09|2360.59|2372.82|2361.32|2372.06|2360.56|17
1736002000000|2025-01-04 14:46:40|2372.13|2360.63|2372.08|2360.58|2372.86|2361.36|2372.08|2360.58|17
1736002010000|2025-01-04 14:46:50|2372.22|2360.72|2371.64|2360.14|2372.22|2360.72|2371.02|2359.52|16
1736002020000|2025-01-04 14:47:00|2371.62|2360.12|2372.96|2361.46|2372.97|2361.47|2371.62|2360.12|19
1736002030000|2025-01-04 14:47:10|2371.86|2360.36|2371.96|2360.46|2372.08|2360.58|2371.86|2360.36|22
1736002040000|2025-01-04 14:47:20|2371.95|2360.45|2371.09|2359.59|2372|2360.5|2371.08|2359.58|24
1736002050000|2025-01-04 14:47:30|2371.21|2359.71|2371.33|2359.83|2371.53|2360.03|2371.2|2359.7|11
1736002060000|2025-01-04 14:47:40|2371.14|2359.64|2370.14|2358.64|2371.35|2359.85|2370.02|2358.52|21
1736002070000|2025-01-04 14:47:50|2370.02|2358.52|2370.6|2359.1|2370.71|2359.21|2369.96|2358.46|20
1736002080000|2025-01-04 14:48:00|2370.54|2359.04|2369.71|2358.21|2370.66|2359.16|2369.66|2358.16|17
1736002090000|2025-01-04 14:48:10|2369.72|2358.22|2368.45|2356.95|2369.72|2358.22|2368.45|2356.95|17
1736002100000|2025-01-04 14:48:20|2368.21|2356.71|2368.16|2356.66|2368.24|2356.74|2367.7|2356.2|16
1736002110000|2025-01-04 14:48:30|2368.28|2356.78|2368.56|2357.06|2368.57|2357.07|2367.95|2356.45|28
1736002120000|2025-01-04 14:48:40|2368.39|2356.89|2369.48|2357.98|2369.68|2358.18|2368.39|2356.89|19
1736002130000|2025-01-04 14:48:50|2369.39|2357.89|2369.4|2357.9|2369.42|2357.92|2369.16|2357.66|19
1736002140000|2025-01-04 14:49:00|2370.34|2358.84|2370.31|2358.81|2370.91|2359.41|2369.51|2358.01|23
1736002150000|2025-01-04 14:49:10|2370.32|2358.82|2371.18|2359.68|2371.18|2359.68|2370.31|2358.81|10
1736002160000|2025-01-04 14:49:20|2371.16|2359.66|2370.59|2359.09|2371.18|2359.68|2370.59|2359.09|10
1736002170000|2025-01-04 14:49:30|2370.57|2359.07|2369.76|2358.26|2370.57|2359.07|2369.63|2358.13|21
1736002180000|2025-01-04 14:49:40|2369.81|2358.31|2370.46|2358.96|2370.46|2358.96|2369.75|2358.25|14
1736002190000|2025-01-04 14:49:50|2371.14|2359.64|2371.13|2359.63|2371.18|2359.68|2371.13|2359.63|7
1736002200000|2025-01-04 14:50:00|2371.14|2359.64|2372.83|2361.33|2372.97|2361.47|2371.14|2359.64|19
1736002210000|2025-01-04 14:50:10|2372.78|2361.28|2372.22|2360.72|2372.97|2361.47|2372.16|2360.66|24
1736002220000|2025-01-04 14:50:20|2372.28|2360.78|2372.73|2361.23|2372.84|2361.34|2372.2|2360.7|20
1736002230000|2025-01-04 14:50:30|2372.75|2361.25|2372.37|2360.87|2372.75|2361.25|2371.94|2360.44|23
1736002240000|2025-01-04 14:50:40|2372.25|2360.75|2372.53|2361.03|2372.53|2361.03|2371.78|2360.28|23
1736002250000|2025-01-04 14:50:50|2372.58|2361.08|2372.87|2361.37|2372.97|2361.47|2372.53|2361.03|14
1736002260000|2025-01-04 14:51:00|2372.85|2361.35|2373.01|2361.51|2373.01|2361.51|2372.66|2361.16|15
1736002290000|2025-01-04 14:51:30|2372.81|2361.31|2371.55|2360.05|2373|2361.5|2371.55|2360.05|18
1736002300000|2025-01-04 14:51:40|2371.68|2360.18|2371.74|2360.24|2371.79|2360.29|2371.51|2360.01|24
1736002310000|2025-01-04 14:51:50|2371.66|2360.16|2372.21|2360.71|2372.38|2360.88|2371.66|2360.16|22
1736002320000|2025-01-04 14:52:00|2372.27|2360.77|2371.32|2359.82|2372.27|2360.77|2371.32|2359.82|10
1736002330000|2025-01-04 14:52:10|2371.04|2359.54|2369.47|2357.97|2371.04|2359.54|2369.46|2357.96|10
1736002340000|2025-01-04 14:52:20|2369.46|2357.96|2368.38|2356.88|2369.46|2357.96|2368.38|2356.88|4
1736002350000|2025-01-04 14:52:30|2368.39|2356.89|2368.33|2356.83|2368.41|2356.91|2368.31|2356.81|16
1736002360000|2025-01-04 14:52:40|2368.37|2356.87|2367.83|2356.33|2368.37|2356.87|2367.83|2356.33|6
1736002370000|2025-01-04 14:52:50|2368.06|2356.56|2368.49|2356.99|2368.62|2357.12|2368.06|2356.56|15
1736002380000|2025-01-04 14:53:00|2368.53|2357.03|2368.43|2356.93|2368.6|2357.1|2368.31|2356.81|20
1736002390000|2025-01-04 14:53:10|2368.41|2356.91|2368.51|2357.01|2368.64|2357.14|2368.17|2356.67|16
1736002400000|2025-01-04 14:53:20|2368.44|2356.94|2368.54|2357.04|2368.54|2357.04|2368.4|2356.9|18
1736002410000|2025-01-04 14:53:30|2368.4|2356.9|2369.21|2357.71|2369.21|2357.71|2368.27|2356.77|11
1736002450000|2025-01-04 14:54:10|2369.05|2357.55|2369.15|2357.65|2369.21|2357.71|2368.98|2357.48|12
1736002460000|2025-01-04 14:54:20|2369.14|2357.64|2369.21|2357.71|2369.21|2357.71|2369.14|2357.64|5
1736002470000|2025-01-04 14:54:30|2369.1|2357.6|2369|2357.5|2369.1|2357.6|2368.9|2357.4|8
1736002480000|2025-01-04 14:54:40|2369.03|2357.53|2369.18|2357.68|2369.18|2357.68|2368.9|2357.4|16
1736002490000|2025-01-04 14:54:50|2369.12|2357.62|2369.11|2357.61|2369.17|2357.67|2369.11|2357.61|9
1736002500000|2025-01-04 14:55:00|2369.12|2357.62|2369.21|2357.71|2369.21|2357.71|2369.11|2357.61|4
1736002510000|2025-01-04 14:55:10|2369.51|2358.01|2369.8|2358.3|2369.8|2358.3|2369.51|2358.01|2
1736002540000|2025-01-04 14:55:40|2370.55|2359.05|2371.39|2359.89|2371.39|2359.89|2370.55|2359.05|2
1736002560000|2025-01-04 14:56:00|2371.04|2359.54|2370.98|2359.48|2371.05|2359.55|2370.98|2359.48|6
1736002570000|2025-01-04 14:56:10|2370.97|2359.47|2370.74|2359.24|2371.02|2359.52|2370.68|2359.18|23
1736002580000|2025-01-04 14:56:20|2370.85|2359.35|2370.48|2358.98|2370.97|2359.47|2370.48|2358.98|17
1736002590000|2025-01-04 14:56:30|2370.35|2358.85|2370.28|2358.78|2370.35|2358.85|2370.03|2358.53|18
1736002600000|2025-01-04 14:56:40|2370.36|2358.86|2370.46|2358.96|2370.5|2359|2370.18|2358.68|16
1736002610000|2025-01-04 14:56:50|2370.5|2359|2370.44|2358.94|2370.6|2359.1|2370.43|2358.93|13
1736002620000|2025-01-04 14:57:00|2370.43|2358.93|2369.4|2357.9|2370.43|2358.93|2369.35|2357.85|13
1736002630000|2025-01-04 14:57:10|2369.46|2357.96|2370.12|2358.62|2370.25|2358.75|2369.4|2357.9|19
1736002640000|2025-01-04 14:57:20|2370.15|2358.65|2371.39|2359.89|2371.39|2359.89|2370.15|2358.65|13
1736002680000|2025-01-04 14:58:00|2371.04|2359.54|2371.27|2359.77|2371.28|2359.78|2371.04|2359.54|10
1736002690000|2025-01-04 14:58:10|2371.04|2359.54|2371.35|2359.85|2371.38|2359.88|2371.04|2359.54|14
1736002700000|2025-01-04 14:58:20|2371.37|2359.87|2371.38|2359.88|2371.39|2359.89|2371.35|2359.85|5
1736002710000|2025-01-04 14:58:30|2371.37|2359.87|2371.29|2359.79|2371.38|2359.88|2371|2359.5|13
1736002720000|2025-01-04 14:58:40|2371.17|2359.67|2371.3|2359.8|2371.38|2359.88|2370.95|2359.45|18
1736002730000|2025-01-04 14:58:50|2371.27|2359.77|2371.39|2359.89|2371.39|2359.89|2371.27|2359.77|25
1736002740000|2025-01-04 14:59:00|2371.28|2359.78|2371.26|2359.76|2371.32|2359.82|2371.24|2359.74|12
1736002750000|2025-01-04 14:59:10|2371.27|2359.77|2371.07|2359.57|2371.36|2359.86|2371.06|2359.56|10
1736002760000|2025-01-04 14:59:20|2371.08|2359.58|2371.19|2359.69|2371.27|2359.77|2371.08|2359.58|13
1736002770000|2025-01-04 14:59:30|2371.21|2359.71|2375.78|2364.28|2375.78|2364.28|2371.19|2359.69|8
1736002840000|2025-01-04 15:00:40|2375.98|2364.48|2378.06|2366.56|2378.06|2366.56|2375.98|2364.48|4
1736002850000|2025-01-04 15:00:50|2378.05|2366.55|2378.97|2367.47|2379.05|2367.55|2378.05|2366.55|16
1736002860000|2025-01-04 15:01:00|2378.98|2367.48|2378.97|2367.47|2379.04|2367.54|2378.97|2367.47|12
1736002870000|2025-01-04 15:01:10|2378.52|2367.02|2377.69|2366.19|2378.92|2367.42|2377.55|2366.05|19
1736002880000|2025-01-04 15:01:20|2377.67|2366.17|2377.46|2365.96|2377.86|2366.36|2377.46|2365.96|20
1736002890000|2025-01-04 15:01:30|2377.45|2365.95|2376.62|2365.12|2377.47|2365.97|2376.61|2365.11|17
1736002900000|2025-01-04 15:01:40|2376.63|2365.13|2377.01|2365.51|2377.06|2365.56|2376.63|2365.13|10
1736002910000|2025-01-04 15:01:50|2376.95|2365.45|2376.73|2365.23|2376.95|2365.45|2376.69|2365.19|11
1736002920000|2025-01-04 15:02:00|2377.04|2365.54|2376.92|2365.42|2377.46|2365.96|2376.92|2365.42|12
1736002930000|2025-01-04 15:02:10|2376.91|2365.41|2376.87|2365.37|2376.93|2365.43|2376.67|2365.17|12
1736002940000|2025-01-04 15:02:20|2376.6|2365.1|2376.84|2365.34|2376.96|2365.46|2376.59|2365.09|11
1736002950000|2025-01-04 15:02:30|2376.83|2365.33|2376.78|2365.28|2376.84|2365.34|2376.58|2365.08|12
1736002960000|2025-01-04 15:02:40|2376.92|2365.42|2377.3|2365.8|2377.31|2365.81|2376.92|2365.42|5
1736002970000|2025-01-04 15:02:50|2377.24|2365.74|2376.96|2365.46|2377.24|2365.74|2376.96|2365.46|10
1736002980000|2025-01-04 15:03:00|2377.27|2365.77|2377.17|2365.67|2377.37|2365.87|2377.07|2365.57|13
1736002990000|2025-01-04 15:03:10|2377.16|2365.66|2376.72|2365.22|2377.16|2365.66|2376.72|2365.22|8
1736003000000|2025-01-04 15:03:20|2376.6|2365.1|2376.32|2364.82|2376.6|2365.1|2376.31|2364.81|8
1736003010000|2025-01-04 15:03:30|2376.31|2364.81|2375.95|2364.45|2376.32|2364.82|2375.94|2364.44|12
1736003020000|2025-01-04 15:03:40|2375.94|2364.44|2376.43|2364.93|2376.46|2364.96|2375.82|2364.32|19
1736003030000|2025-01-04 15:03:50|2376.44|2364.94|2376.38|2364.88|2376.44|2364.94|2376.38|2364.88|9
1736003040000|2025-01-04 15:04:00|2376.39|2364.89|2376.72|2365.22|2376.72|2365.22|2376.38|2364.88|7
1736003050000|2025-01-04 15:04:10|2376.78|2365.28|2376.88|2365.38|2377.47|2365.97|2376.78|2365.28|16
1736003060000|2025-01-04 15:04:20|2376.89|2365.39|2376.77|2365.27|2376.89|2365.39|2376.77|2365.27|8
1736003070000|2025-01-04 15:04:30|2376.79|2365.29|2376.48|2364.98|2376.84|2365.34|2376.47|2364.97|10
1736003080000|2025-01-04 15:04:40|2376.59|2365.09|2376.87|2365.37|2376.96|2365.46|2376.59|2365.09|14
1736003090000|2025-01-04 15:04:50|2376.92|2365.42|2377.43|2365.93|2377.43|2365.93|2376.9|2365.4|24
1736003100000|2025-01-04 15:05:00|2377.44|2365.94|2376.83|2365.33|2377.44|2365.94|2376.17|2364.67|14
1736003110000|2025-01-04 15:05:10|2376.5|2365|2378.93|2367.43|2378.95|2367.45|2376.5|2365|22
1736003120000|2025-01-04 15:05:20|2378.94|2367.44|2378.58|2367.08|2379.13|2367.63|2378.54|2367.04|18
1736003130000|2025-01-04 15:05:30|2378.59|2367.09|2378.33|2366.83|2378.59|2367.09|2378.33|2366.83|10
1736003140000|2025-01-04 15:05:40|2378.45|2366.95|2378.47|2366.97|2378.69|2367.19|2378.44|2366.94|11
1736003150000|2025-01-04 15:05:50|2378.35|2366.85|2377.84|2366.34|2378.35|2366.85|2377.75|2366.25|6
1736003160000|2025-01-04 15:06:00|2377.9|2366.4|2377.92|2366.42|2377.95|2366.45|2377.85|2366.35|14
1736003170000|2025-01-04 15:06:10|2377.91|2366.41|2378.12|2366.62|2378.39|2366.89|2377.91|2366.41|19
1736003180000|2025-01-04 15:06:20|2378.29|2366.79|2378.45|2366.95|2378.57|2367.07|2378.16|2366.66|22
1736003190000|2025-01-04 15:06:30|2378.46|2366.96|2378.09|2366.59|2378.94|2367.44|2378.08|2366.58|18
1736003200000|2025-01-04 15:06:40|2378.1|2366.6|2377.85|2366.35|2378.29|2366.79|2377.85|2366.35|15
1736003210000|2025-01-04 15:06:50|2377.86|2366.36|2379.14|2367.64|2379.14|2367.64|2377.85|2366.35|22
1736003220000|2025-01-04 15:07:00|2379.11|2367.61|2379.14|2367.64|2379.14|2367.64|2379.11|2367.61|3
1736003250000|2025-01-04 15:07:30|2378.82|2367.32|2378.81|2367.31|2378.82|2367.32|2378.81|2367.31|2
1736003260000|2025-01-04 15:07:40|2378.93|2367.43|2378.35|2366.85|2379.09|2367.59|2378.18|2366.68|16
1736003270000|2025-01-04 15:07:50|2378.32|2366.82|2377.68|2366.18|2378.38|2366.88|2377.67|2366.17|21
1736003280000|2025-01-04 15:08:00|2377.67|2366.17|2378.96|2367.46|2378.96|2367.46|2377.67|2366.17|11
1736003290000|2025-01-04 15:08:10|2379.07|2367.57|2379.14|2367.64|2379.14|2367.64|2379.02|2367.52|8
1736003310000|2025-01-04 15:08:30|2379.23|2367.73|2379.23|2367.73|2379.23|2367.73|2379.23|2367.73|1
1736003360000|2025-01-04 15:09:20|2378.49|2366.99|2376.62|2365.12|2378.49|2366.99|2376.49|2364.99|10
1736003370000|2025-01-04 15:09:30|2376.92|2365.42|2375.93|2364.43|2377.04|2365.54|2375.76|2364.26|24
1736003380000|2025-01-04 15:09:40|2375.94|2364.44|2376.67|2365.17|2376.85|2365.35|2375.94|2364.44|14
1736003390000|2025-01-04 15:09:50|2376.85|2365.35|2379.19|2367.69|2379.19|2367.69|2376.85|2365.35|17
1736003400000|2025-01-04 15:10:00|2379.01|2367.51|2379.23|2367.73|2379.23|2367.73|2378.44|2366.94|14
1736003410000|2025-01-04 15:10:10|2379.07|2367.57|2379.3|2367.8|2379.3|2367.8|2379.01|2367.51|20
1736003420000|2025-01-04 15:10:20|2379.59|2368.09|2379.71|2368.21|2379.88|2368.38|2379.59|2368.09|3
1736003430000|2025-01-04 15:10:30|2379.77|2368.27|2379.23|2367.73|2380.14|2368.64|2379.23|2367.73|11
1736003440000|2025-01-04 15:10:40|2378.06|2366.56|2376.71|2365.21|2378.06|2366.56|2376.71|2365.21|10
1736003450000|2025-01-04 15:10:50|2376.49|2364.99|2376.73|2365.23|2377.47|2365.97|2376.49|2364.99|22
1736003460000|2025-01-04 15:11:00|2376.88|2365.38|2377.16|2365.66|2377.16|2365.66|2375.99|2364.49|23
1736003470000|2025-01-04 15:11:10|2377.17|2365.67|2376.94|2365.44|2377.29|2365.79|2376.88|2365.38|24
1736003480000|2025-01-04 15:11:20|2376.91|2365.41|2376.98|2365.48|2377.92|2366.42|2376.87|2365.37|29
1736003490000|2025-01-04 15:11:30|2377.1|2365.6|2376.43|2364.93|2377.43|2365.93|2376.4|2364.9|16
1736003500000|2025-01-04 15:11:40|2376.44|2364.94|2375.51|2364.01|2376.45|2364.95|2375.48|2363.98|25
1736003510000|2025-01-04 15:11:50|2375.49|2363.99|2375.55|2364.05|2375.55|2364.05|2375.35|2363.85|15
1736003520000|2025-01-04 15:12:00|2375.6|2364.1|2376.81|2365.31|2376.98|2365.48|2375.54|2364.04|14
1736003530000|2025-01-04 15:12:10|2376.59|2365.09|2377.62|2366.12|2377.63|2366.13|2376.44|2364.94|23
1736003540000|2025-01-04 15:12:20|2377.58|2366.08|2376.81|2365.31|2377.61|2366.11|2376.7|2365.2|20
1736003550000|2025-01-04 15:12:30|2376.76|2365.26|2377.12|2365.62|2377.14|2365.64|2376.74|2365.24|19
1736003560000|2025-01-04 15:12:40|2377.18|2365.68|2377.45|2365.95|2377.48|2365.98|2377.18|2365.68|9
1736003570000|2025-01-04 15:12:50|2377.4|2365.9|2377.15|2365.65|2377.4|2365.9|2377.14|2365.64|14
1736003580000|2025-01-04 15:13:00|2377.14|2365.64|2376.19|2364.69|2377.51|2366.01|2376.18|2364.68|23
1736003590000|2025-01-04 15:13:10|2376.66|2365.16|2377.63|2366.13|2377.63|2366.13|2376.65|2365.15|18
1736003600000|2025-01-04 15:13:20|2377.6|2366.1|2377.57|2366.07|2377.63|2366.13|2377.5|2366|10
1736003610000|2025-01-04 15:13:30|2377.63|2366.13|2377.71|2366.21|2377.71|2366.21|2377.63|2366.13|3
1736003620000|2025-01-04 15:13:40|2378.05|2366.55|2378.39|2366.89|2378.39|2366.89|2378.05|2366.55|2
1736003630000|2025-01-04 15:13:50|2378.8|2367.3|2379.21|2367.71|2379.21|2367.71|2378.8|2367.3|2
1736003660000|2025-01-04 15:14:20|2379.15|2367.65|2378.96|2367.46|2379.15|2367.65|2378.93|2367.43|5
1736003670000|2025-01-04 15:14:30|2378.89|2367.39|2377.73|2366.23|2378.89|2367.39|2377.66|2366.16|22
1736003680000|2025-01-04 15:14:40|2377.79|2366.29|2376.95|2365.45|2377.82|2366.32|2376.93|2365.43|25
1736003690000|2025-01-04 15:14:50|2376.98|2365.48|2377.08|2365.58|2377.14|2365.64|2376.85|2365.35|17
1736003700000|2025-01-04 15:15:00|2377.1|2365.6|2378.22|2366.72|2378.43|2366.93|2376.05|2364.55|22
1736003710000|2025-01-04 15:15:10|2378.04|2366.54|2378.76|2367.26|2378.88|2367.38|2378.04|2366.54|34
1736003720000|2025-01-04 15:15:20|2378.7|2367.2|2378.82|2367.32|2379.04|2367.54|2378.7|2367.2|17
1736003730000|2025-01-04 15:15:30|2378.81|2367.31|2378.95|2367.45|2379.04|2367.54|2378.71|2367.21|15
1736003740000|2025-01-04 15:15:40|2378.98|2367.48|2379.04|2367.54|2379.04|2367.54|2378.98|2367.48|3
1736003790000|2025-01-04 15:16:30|2379.21|2367.71|2379.21|2367.71|2379.21|2367.71|2379.21|2367.71|1
1736003800000|2025-01-04 15:16:40|2379.31|2367.81|2380.37|2368.87|2380.37|2368.87|2379.31|2367.81|3
1736003810000|2025-01-04 15:16:50|2380.56|2369.06|2381.19|2369.69|2381.19|2369.69|2380.56|2369.06|4
1736003820000|2025-01-04 15:17:00|2381.15|2369.65|2381.19|2369.69|2381.19|2369.69|2380.64|2369.14|11
1736003830000|2025-01-04 15:17:10|2381.14|2369.64|2382.09|2370.59|2382.09|2370.59|2380.91|2369.41|20
1736003840000|2025-01-04 15:17:20|2381.99|2370.49|2382.62|2371.12|2382.62|2371.12|2381.99|2370.49|7
1736003880000|2025-01-04 15:18:00|2382.67|2371.17|2390.61|2379.11|2390.61|2379.11|2382.67|2371.17|20
1736003890000|2025-01-04 15:18:10|2390.79|2379.29|2393.43|2381.93|2393.43|2381.93|2390.79|2379.29|8
1736003900000|2025-01-04 15:18:20|2393.63|2382.13|2393.89|2382.39|2396.09|2384.59|2393.63|2382.13|20
1736003910000|2025-01-04 15:18:30|2394.01|2382.51|2393.24|2381.74|2394.03|2382.53|2391.38|2379.88|36
1736003920000|2025-01-04 15:18:40|2393.07|2381.57|2393.34|2381.84|2393.92|2382.42|2393.07|2381.57|33
1736003930000|2025-01-04 15:18:50|2393.46|2381.96|2392.36|2380.86|2393.46|2381.96|2392.15|2380.65|24
1736003940000|2025-01-04 15:19:00|2392.45|2380.95|2393.11|2381.61|2393.77|2382.27|2392.42|2380.92|26
1736003950000|2025-01-04 15:19:10|2393.31|2381.81|2394.67|2383.17|2394.67|2383.17|2393.01|2381.51|22
1736003960000|2025-01-04 15:19:20|2394.74|2383.24|2395.23|2383.73|2395.44|2383.94|2394.74|2383.24|31
1736003970000|2025-01-04 15:19:30|2395.2|2383.7|2393.14|2381.64|2395.2|2383.7|2393.12|2381.62|25
1736003980000|2025-01-04 15:19:40|2392.95|2381.45|2392.14|2380.64|2393.15|2381.65|2392.14|2380.64|17
1736003990000|2025-01-04 15:19:50|2391.85|2380.35|2392.12|2380.62|2392.27|2380.77|2391.6|2380.1|24
1736004000000|2025-01-04 15:20:00|2392.11|2380.61|2391.17|2379.67|2393.29|2381.79|2391.04|2379.54|31
1736004010000|2025-01-04 15:20:10|2392|2380.5|2393.46|2381.96|2393.46|2381.96|2391.15|2379.65|31
1736004020000|2025-01-04 15:20:20|2393.6|2382.1|2392.41|2380.91|2393.6|2382.1|2391.54|2380.04|30
1736004030000|2025-01-04 15:20:30|2392.38|2380.88|2391.42|2379.92|2392.83|2381.33|2391.12|2379.62|30
1736004040000|2025-01-04 15:20:40|2391.46|2379.96|2391.8|2380.3|2393.01|2381.51|2391.42|2379.92|20
1736004050000|2025-01-04 15:20:50|2391.84|2380.34|2392.31|2380.81|2392.31|2380.81|2391.26|2379.76|18
1736004060000|2025-01-04 15:21:00|2392.3|2380.8|2391.27|2379.77|2392.31|2380.81|2391.27|2379.77|14
1736004070000|2025-01-04 15:21:10|2391.4|2379.9|2391.65|2380.15|2391.9|2380.4|2391.4|2379.9|13
1736004080000|2025-01-04 15:21:20|2391.72|2380.22|2391.82|2380.32|2392.52|2381.02|2391.7|2380.2|26
1736004090000|2025-01-04 15:21:30|2391.85|2380.35|2392.02|2380.52|2392.29|2380.79|2391.64|2380.14|30
1736004100000|2025-01-04 15:21:40|2392.05|2380.55|2393.76|2382.26|2393.76|2382.26|2392.05|2380.55|24
1736004110000|2025-01-04 15:21:50|2393.77|2382.27|2393.96|2382.46|2394.03|2382.53|2393.77|2382.27|17
1736004120000|2025-01-04 15:22:00|2393.97|2382.47|2393.62|2382.12|2394.01|2382.51|2393.37|2381.87|17
1736004130000|2025-01-04 15:22:10|2393.6|2382.1|2392.81|2381.31|2393.6|2382.1|2392.65|2381.15|30
1736004140000|2025-01-04 15:22:20|2392.75|2381.25|2392.9|2381.4|2393.29|2381.79|2392.47|2380.97|30
1736004150000|2025-01-04 15:22:30|2392.89|2381.39|2393.28|2381.78|2393.28|2381.78|2392.49|2380.99|25
1736004160000|2025-01-04 15:22:40|2393.58|2382.08|2394.03|2382.53|2394.03|2382.53|2393.57|2382.07|19
1736004170000|2025-01-04 15:22:50|2393.93|2382.43|2394.01|2382.51|2394.03|2382.53|2393.49|2381.99|16
1736004180000|2025-01-04 15:23:00|2394.02|2382.52|2394.03|2382.53|2394.03|2382.53|2393.91|2382.41|6
1736004190000|2025-01-04 15:23:10|2393.91|2382.41|2392.44|2380.94|2393.91|2382.41|2391.98|2380.48|32
1736004200000|2025-01-04 15:23:20|2392.48|2380.98|2391.91|2380.41|2392.77|2381.27|2391.91|2380.41|25
1736004210000|2025-01-04 15:23:30|2391.92|2380.42|2391.27|2379.77|2391.96|2380.46|2391.27|2379.77|10
1736004230000|2025-01-04 15:23:50|2391.18|2379.68|2391.08|2379.58|2391.18|2379.68|2391.08|2379.58|2
1736004240000|2025-01-04 15:24:00|2390.01|2378.51|2386.94|2375.44|2390.01|2378.51|2386.93|2375.43|18
1736004250000|2025-01-04 15:24:10|2386.93|2375.43|2386.47|2374.97|2387.56|2376.06|2386.47|2374.97|18
1736004260000|2025-01-04 15:24:20|2386.31|2374.81|2386.37|2374.87|2386.37|2374.87|2386.24|2374.74|9
1736004270000|2025-01-04 15:24:30|2386.35|2374.85|2386.6|2375.1|2387.36|2375.86|2386.31|2374.81|18
1736004280000|2025-01-04 15:24:40|2386.57|2375.07|2386.72|2375.22|2386.83|2375.33|2386.11|2374.61|17
1736004290000|2025-01-04 15:24:50|2386.71|2375.21|2386.2|2374.7|2387.1|2375.6|2386.2|2374.7|20
1736004300000|2025-01-04 15:25:00|2386.25|2374.75|2384.42|2372.92|2386.25|2374.75|2384.42|2372.92|28
1736004310000|2025-01-04 15:25:10|2384.06|2372.56|2380.7|2369.2|2384.06|2372.56|2380.7|2369.2|28
1736004320000|2025-01-04 15:25:20|2380.71|2369.21|2381.65|2370.15|2381.73|2370.23|2380.37|2368.87|20
1736004330000|2025-01-04 15:25:30|2381.64|2370.14|2381.3|2369.8|2381.7|2370.2|2381.24|2369.74|16
1736004340000|2025-01-04 15:25:40|2381.29|2369.79|2379.24|2367.74|2381.29|2369.79|2379.11|2367.61|20
1736004350000|2025-01-04 15:25:50|2379.13|2367.63|2377.6|2366.1|2379.3|2367.8|2377.29|2365.79|27
1736004360000|2025-01-04 15:26:00|2377.41|2365.91|2375.55|2364.05|2377.41|2365.91|2374.9|2363.4|26
1736004370000|2025-01-04 15:26:10|2375.1|2363.6|2374.97|2363.47|2375.41|2363.91|2373.83|2362.33|32
1736004380000|2025-01-04 15:26:20|2375.02|2363.52|2375.02|2363.52|2375.54|2364.04|2374.67|2363.17|24
1736004390000|2025-01-04 15:26:30|2375.12|2363.62|2371.84|2360.34|2375.12|2363.62|2371.83|2360.33|26
1736004400000|2025-01-04 15:26:40|2371.83|2360.33|2371.53|2360.03|2371.83|2360.33|2369.83|2358.33|23
1736004410000|2025-01-04 15:26:50|2371.3|2359.8|2369.46|2357.96|2371.3|2359.8|2368.13|2356.63|18
1736004420000|2025-01-04 15:27:00|2369.4|2357.9|2367.29|2355.79|2369.4|2357.9|2367.29|2355.79|27
1736004430000|2025-01-04 15:27:10|2367.49|2355.99|2367.68|2356.18|2368.24|2356.74|2367.49|2355.99|25
1736004440000|2025-01-04 15:27:20|2367.45|2355.95|2365.75|2354.25|2367.45|2355.95|2365.69|2354.19|24
1736004450000|2025-01-04 15:27:30|2365.68|2354.18|2364.32|2352.82|2365.68|2354.18|2364.32|2352.82|11
1736004460000|2025-01-04 15:27:40|2363.28|2351.78|2362.54|2351.04|2363.46|2351.96|2362.37|2350.87|19
1736004470000|2025-01-04 15:27:50|2362.6|2351.1|2362.18|2350.68|2362.6|2351.1|2362.17|2350.67|9
1736004480000|2025-01-04 15:28:00|2362.17|2350.67|2357.37|2345.87|2362.18|2350.68|2357.12|2345.62|24
1736004490000|2025-01-04 15:28:10|2357.22|2345.72|2353.55|2342.05|2357.22|2345.72|2353.07|2341.57|26
1736004500000|2025-01-04 15:28:20|2353.49|2341.99|2355.45|2343.95|2355.45|2343.95|2353.12|2341.62|23
1736004510000|2025-01-04 15:28:30|2355.75|2344.25|2359.47|2347.97|2360.79|2349.29|2355.75|2344.25|38
1736004520000|2025-01-04 15:28:40|2359.49|2347.99|2361.47|2349.97|2361.66|2350.16|2359.49|2347.99|27
1736004530000|2025-01-04 15:28:50|2361.21|2349.71|2359.56|2348.06|2361.21|2349.71|2358.92|2347.42|22
1736004540000|2025-01-04 15:29:00|2359.54|2348.04|2359.99|2348.49|2359.99|2348.49|2359.14|2347.64|19
1736004550000|2025-01-04 15:29:10|2361.01|2349.51|2364.16|2352.66|2364.21|2352.71|2361.01|2349.51|5
1736004560000|2025-01-04 15:29:20|2364.12|2352.62|2364.32|2352.82|2364.32|2352.82|2363.57|2352.07|19
1736004570000|2025-01-04 15:29:30|2364.28|2352.78|2364.32|2352.82|2364.32|2352.82|2363.88|2352.38|15
1736004580000|2025-01-04 15:29:40|2364.71|2353.21|2366.98|2355.48|2366.98|2355.48|2364.71|2353.21|10
1736004590000|2025-01-04 15:29:50|2366.86|2355.36|2365.86|2354.36|2366.96|2355.46|2365.7|2354.2|31
1736004600000|2025-01-04 15:30:00|2366.2|2354.7|2364.72|2353.22|2366.73|2355.23|2364.39|2352.89|28
1736004610000|2025-01-04 15:30:10|2365.02|2353.52|2362.95|2351.45|2365.02|2353.52|2362.3|2350.8|32
1736004620000|2025-01-04 15:30:20|2363.01|2351.51|2360.01|2348.51|2363.49|2351.99|2360.01|2348.51|28
1736004630000|2025-01-04 15:30:30|2359.51|2348.01|2355.37|2343.87|2359.51|2348.01|2355.37|2343.87|37
1736004640000|2025-01-04 15:30:40|2355.12|2343.62|2347.54|2336.04|2355.12|2343.62|2347.48|2335.98|30
1736004650000|2025-01-04 15:30:50|2347.66|2336.16|2348.59|2337.09|2348.59|2337.09|2345.72|2334.22|25
1736004660000|2025-01-04 15:31:00|2348.95|2337.45|2354.24|2342.74|2354.91|2345.62|2348.83|2337.33|27
1736004670000|2025-01-04 15:31:10|2354.96|2343.46|2353.8|2342.3|2355.46|2343.96|2352.67|2341.17|25
1736004680000|2025-01-04 15:31:20|2353.68|2342.18|2353.82|2342.32|2353.82|2342.32|2351.44|2339.94|22
1736004690000|2025-01-04 15:31:30|2354.05|2342.55|2357.13|2345.63|2359.76|2348.26|2354.05|2342.55|22
1736004700000|2025-01-04 15:31:40|2357.12|2345.62|2356.83|2345.33|2358.05|2346.55|2356.32|2344.82|28
1736004710000|2025-01-04 15:31:50|2356.52|2345.02|2354.66|2343.16|2356.57|2345.07|2354.37|2342.87|25
1736004720000|2025-01-04 15:32:00|2354.13|2342.63|2351.77|2340.27|2354.46|2342.96|2350|2338.5|38
1736004730000|2025-01-04 15:32:10|2351.63|2340.13|2352.1|2340.6|2352.1|2340.6|2350.85|2339.35|21
1736004740000|2025-01-04 15:32:20|2352.07|2340.57|2349.94|2338.44|2352.1|2340.6|2349.64|2338.14|19
1736004750000|2025-01-04 15:32:30|2349.83|2338.33|2349.59|2338.09|2351.32|2339.82|2348.8|2337.3|34
1736004760000|2025-01-04 15:32:40|2349.58|2338.08|2349.39|2337.89|2349.81|2338.31|2348.87|2337.37|26
1736004770000|2025-01-04 15:32:50|2350.22|2338.72|2348.72|2337.22|2350.23|2338.73|2347.78|2336.28|32
1736004780000|2025-01-04 15:33:00|2348.96|2337.46|2351.6|2340.1|2351.6|2340.1|2348.05|2336.55|31
1736004790000|2025-01-04 15:33:10|2351.78|2340.28|2350.53|2339.03|2351.92|2340.42|2350.47|2338.97|28
1736004800000|2025-01-04 15:33:20|2350.58|2339.08|2348.9|2337.4|2350.62|2339.12|2348.25|2336.75|24
1736004810000|2025-01-04 15:33:30|2349.1|2337.6|2351.92|2340.42|2352.02|2340.52|2347.96|2336.46|24
1736004820000|2025-01-04 15:33:40|2351.42|2339.92|2351.53|2340.03|2352.1|2340.6|2351.35|2339.85|22
1736004830000|2025-01-04 15:33:50|2351.65|2340.15|2353.45|2341.95|2353.45|2341.95|2351.65|2340.15|12
1736004840000|2025-01-04 15:34:00|2353.92|2342.42|2356.26|2344.76|2357.56|2346.06|2353.92|2342.42|16
1736004850000|2025-01-04 15:34:10|2356.24|2344.74|2352.31|2340.81|2357|2345.5|2351.84|2340.34|36
1736004860000|2025-01-04 15:34:20|2352|2340.5|2349.74|2338.24|2353.22|2341.72|2349.42|2337.92|35
1736004870000|2025-01-04 15:34:30|2349.41|2337.91|2350.23|2338.73|2352.06|2340.56|2349.41|2337.91|31
1736004880000|2025-01-04 15:34:40|2350.52|2339.02|2347.23|2335.73|2351.59|2340.09|2347.23|2335.73|33
1736004890000|2025-01-04 15:34:50|2347.24|2335.74|2345.38|2333.88|2348.41|2336.91|2345.38|2333.88|27
1736004900000|2025-01-04 15:35:00|2345.26|2333.76|2343.25|2331.75|2345.26|2333.76|2343.25|2331.75|9
1736004910000|2025-01-04 15:35:10|2343.56|2332.06|2345.26|2333.76|2345.38|2333.88|2343.56|2332.06|11
1736004920000|2025-01-04 15:35:20|2345.4|2333.9|2343.78|2332.28|2345.54|2334.04|2343.4|2331.9|34
1736004930000|2025-01-04 15:35:30|2343.72|2332.22|2343.39|2331.89|2343.95|2332.45|2343.28|2331.78|23
1736004940000|2025-01-04 15:35:40|2343.3|2331.8|2343.25|2331.75|2343.3|2331.8|2343.25|2331.75|2
1736004970000|2025-01-04 15:36:10|2343.11|2331.61|2342.97|2331.47|2343.11|2331.61|2342.97|2331.47|2
1736004980000|2025-01-04 15:36:20|2342.94|2331.44|2341.09|2329.59|2342.94|2331.44|2341.09|2329.59|8
1736004990000|2025-01-04 15:36:30|2340.96|2329.46|2340.95|2329.45|2341.02|2329.52|2340.82|2329.32|7
1736005000000|2025-01-04 15:36:40|2340.96|2329.46|2340.75|2329.25|2340.96|2329.46|2340.75|2329.25|16
1736005010000|2025-01-04 15:36:50|2340.35|2328.85|2339.2|2327.7|2340.35|2328.85|2339.05|2327.55|13
1736005020000|2025-01-04 15:37:00|2339.05|2327.55|2330.42|2318.92|2339.05|2327.55|2327.16|2315.66|20
1736005030000|2025-01-04 15:37:10|2330.41|2318.91|2330.64|2319.14|2332.11|2320.61|2330.33|2318.83|34
1736005040000|2025-01-04 15:37:20|2330.65|2319.15|2330.61|2319.11|2330.75|2319.25|2330.61|2319.11|17
1736005050000|2025-01-04 15:37:30|2330.62|2319.12|2328.9|2317.4|2330.75|2319.25|2328.78|2317.28|29
1736005060000|2025-01-04 15:37:40|2328.98|2317.48|2328.93|2317.43|2329.1|2317.6|2326.9|2315.4|27
1736005070000|2025-01-04 15:37:50|2329.28|2317.78|2328.26|2316.76|2330.28|2318.78|2327.97|2316.47|23
1736005080000|2025-01-04 15:38:00|2328.25|2316.75|2330.47|2318.97|2330.47|2318.97|2327.54|2316.04|29
1736005090000|2025-01-04 15:38:10|2330.61|2319.11|2330.75|2319.25|2330.75|2319.25|2330.1|2318.6|28
1736005100000|2025-01-04 15:38:20|2330.68|2319.18|2330.57|2319.07|2330.75|2319.25|2330.56|2319.06|19
1736005110000|2025-01-04 15:38:30|2330.21|2318.71|2330.6|2319.1|2330.6|2319.1|2328.62|2317.12|30
1736005120000|2025-01-04 15:38:40|2330.75|2319.25|2330.03|2318.53|2331.45|2319.95|2329.56|2318.06|25
1736005130000|2025-01-04 15:38:50|2329.97|2318.47|2331.24|2319.74|2331.24|2319.74|2329.27|2317.77|20
1736005140000|2025-01-04 15:39:00|2331.33|2319.83|2335.24|2323.74|2337.33|2325.83|2331.2|2319.7|32
1736005150000|2025-01-04 15:39:10|2335.2|2323.7|2333.2|2321.7|2335.2|2323.7|2332.5|2321|28
1736005160000|2025-01-04 15:39:20|2333.19|2321.69|2335.92|2324.42|2335.92|2324.42|2333.19|2321.69|24
1736005170000|2025-01-04 15:39:30|2335.93|2324.43|2332.8|2321.3|2335.93|2324.43|2332.61|2321.11|25
1736005180000|2025-01-04 15:39:40|2332.79|2321.29|2330.54|2319.04|2332.79|2321.29|2330.54|2319.04|24
1736005190000|2025-01-04 15:39:50|2330.45|2318.95|2330.92|2319.42|2332.26|2320.76|2330.44|2318.94|30
1736005200000|2025-01-04 15:40:00|2331.14|2319.64|2331.63|2320.13|2331.63|2320.13|2329.53|2318.03|25
1736005210000|2025-01-04 15:40:10|2331.67|2320.17|2331.33|2319.83|2332.52|2321.02|2331.21|2319.71|27
1736005220000|2025-01-04 15:40:20|2331.21|2319.71|2331.24|2319.74|2331.65|2320.15|2329.59|2318.09|26
1736005230000|2025-01-04 15:40:30|2331.21|2319.71|2327.25|2315.75|2331.21|2319.71|2327.06|2315.56|34
1736005240000|2025-01-04 15:40:40|2326.98|2315.48|2324.89|2313.39|2326.98|2315.48|2324.52|2313.02|28
1736005250000|2025-01-04 15:40:50|2324.84|2313.34|2326.74|2315.24|2326.79|2315.29|2324.51|2313.01|25
1736005260000|2025-01-04 15:41:00|2327.01|2315.51|2326.62|2315.12|2327.78|2316.28|2326.29|2314.79|29
1736005270000|2025-01-04 15:41:10|2326.5|2315|2327.74|2316.24|2328.06|2316.56|2326.16|2314.66|24
1736005280000|2025-01-04 15:41:20|2327.75|2316.25|2328.48|2316.98|2328.48|2316.98|2327.75|2316.25|16
1736005290000|2025-01-04 15:41:30|2329.41|2317.91|2327.62|2316.12|2330.43|2318.93|2327.57|2316.07|23
1736005300000|2025-01-04 15:41:40|2328.21|2316.71|2328.11|2316.61|2328.55|2317.05|2328.09|2316.59|20
1736005310000|2025-01-04 15:41:50|2327.24|2315.74|2326.07|2314.57|2327.24|2315.74|2326.02|2314.52|13
1736005320000|2025-01-04 15:42:00|2326.06|2314.56|2321.22|2309.72|2326.06|2314.56|2320.94|2309.44|24
1736005330000|2025-01-04 15:42:10|2322.01|2310.51|2321.45|2309.95|2322.01|2310.51|2321.06|2309.56|29
1736005340000|2025-01-04 15:42:20|2320.91|2309.41|2320.9|2309.4|2320.96|2309.46|2320.9|2309.4|3
1736005350000|2025-01-04 15:42:30|2319.94|2308.44|2318.22|2306.72|2319.94|2308.44|2318.15|2306.65|26
1736005360000|2025-01-04 15:42:40|2318.44|2306.94|2318.33|2306.83|2318.67|2307.17|2318.05|2306.55|20
1736005370000|2025-01-04 15:42:50|2318.5|2307|2319.05|2307.55|2319.56|2308.06|2318.5|2307|31
1736005380000|2025-01-04 15:43:00|2318.94|2307.44|2320.15|2308.65|2320.39|2308.89|2318.21|2306.71|35
1736005390000|2025-01-04 15:43:10|2320.14|2308.64|2320.16|2308.66|2320.2|2308.7|2319.58|2308.08|33
1736005400000|2025-01-04 15:43:20|2320.08|2308.58|2325.1|2313.6|2325.86|2314.36|2320.08|2308.58|26
1736005410000|2025-01-04 15:43:30|2324.99|2313.49|2326.29|2314.79|2326.29|2314.79|2324.52|2313.02|35
1736005420000|2025-01-04 15:43:40|2326.3|2314.8|2326.33|2314.83|2327.37|2315.87|2326.3|2314.8|22
1736005430000|2025-01-04 15:43:50|2326.32|2314.82|2324.14|2312.64|2327.22|2315.72|2324.14|2312.64|36
1736005440000|2025-01-04 15:44:00|2323.79|2312.29|2323.33|2311.83|2324.75|2313.25|2323.24|2311.74|33
1736005450000|2025-01-04 15:44:10|2322.56|2311.06|2321.56|2310.06|2323.02|2311.52|2321.51|2310.01|31
1736005460000|2025-01-04 15:44:20|2321.63|2310.13|2321.38|2309.88|2322.53|2311.03|2321.38|2309.88|27
1736005470000|2025-01-04 15:44:30|2320.62|2309.12|2318.82|2307.32|2320.62|2309.12|2318.65|2307.15|35
1736005480000|2025-01-04 15:44:40|2318.81|2307.31|2319.01|2307.51|2319.96|2308.46|2318.14|2306.64|32
1736005490000|2025-01-04 15:44:50|2319|2307.5|2319|2307.5|2319.86|2308.36|2318.94|2307.44|27
1736005500000|2025-01-04 15:45:00|2318.9|2307.4|2323.28|2311.78|2323.28|2311.78|2318.9|2307.4|26
1736005510000|2025-01-04 15:45:10|2323.27|2311.77|2325.31|2313.81|2325.47|2313.97|2323.27|2311.77|22
1736005520000|2025-01-04 15:45:20|2325.19|2313.69|2327.93|2316.43|2328.8|2317.3|2325.19|2313.69|28
1736005530000|2025-01-04 15:45:30|2328.05|2316.55|2329.19|2317.69|2330.47|2318.97|2328.05|2316.55|28
1736005540000|2025-01-04 15:45:40|2329.28|2317.78|2328.83|2317.33|2329.28|2317.78|2326.89|2315.39|30
1736005550000|2025-01-04 15:45:50|2328.84|2317.34|2328.59|2317.09|2329.56|2318.06|2328.43|2316.93|24
1736005560000|2025-01-04 15:46:00|2328.58|2317.08|2330.12|2318.62|2330.12|2318.62|2328.19|2316.69|28
1736005570000|2025-01-04 15:46:10|2330.43|2318.93|2331.92|2320.42|2332.04|2320.54|2330.43|2318.93|25
1736005580000|2025-01-04 15:46:20|2332.04|2320.54|2331.29|2319.79|2332.52|2321.02|2331.29|2319.79|14
1736005590000|2025-01-04 15:46:30|2331.35|2319.85|2332.73|2321.23|2332.73|2321.23|2331.35|2319.85|8
1736005600000|2025-01-04 15:46:40|2332.55|2321.05|2332.73|2321.23|2332.73|2321.23|2332.07|2320.57|15
1736005620000|2025-01-04 15:47:00|2332.19|2320.69|2332.63|2321.13|2332.73|2321.23|2331.51|2320.01|28
1736005630000|2025-01-04 15:47:10|2332.71|2321.21|2332.73|2321.23|2332.73|2321.23|2331.46|2319.96|34
1736005640000|2025-01-04 15:47:20|2332.7|2321.2|2333.26|2321.76|2333.26|2321.76|2332.7|2321.2|16
1736005650000|2025-01-04 15:47:30|2332.99|2321.49|2334.24|2322.74|2334.24|2322.74|2332.99|2321.49|9
1736005660000|2025-01-04 15:47:40|2334.04|2322.54|2333.26|2321.76|2334.24|2322.74|2333.26|2321.76|11
1736005670000|2025-01-04 15:47:50|2333.32|2321.82|2333.64|2322.14|2333.94|2322.44|2333.29|2321.79|25
1736005680000|2025-01-04 15:48:00|2333.76|2322.26|2327.69|2316.19|2333.76|2322.26|2327.69|2316.19|26
1736005690000|2025-01-04 15:48:10|2327.68|2316.18|2327.58|2316.08|2329.48|2317.98|2327.56|2316.06|38
1736005700000|2025-01-04 15:48:20|2327.69|2316.19|2326.45|2314.95|2327.88|2316.38|2326.44|2314.94|30
1736005710000|2025-01-04 15:48:30|2326.33|2314.83|2323.69|2312.19|2326.33|2314.83|2323.69|2312.19|17
1736005720000|2025-01-04 15:48:40|2323.27|2311.77|2321.45|2309.95|2323.27|2311.77|2321.15|2309.65|23
1736005730000|2025-01-04 15:48:50|2321.51|2310.01|2322.05|2310.55|2322.1|2310.6|2319.59|2308.09|24
1736005740000|2025-01-04 15:49:00|2322.1|2310.6|2324.09|2312.59|2325.43|2313.93|2322.08|2310.58|25
1736005750000|2025-01-04 15:49:10|2324.02|2312.52|2322.53|2311.03|2324.3|2312.8|2322.53|2311.03|19
1736005760000|2025-01-04 15:49:20|2322.41|2310.91|2321.18|2309.68|2322.41|2310.91|2320.08|2308.58|30
1736005770000|2025-01-04 15:49:30|2321.31|2309.81|2318.96|2307.46|2321.31|2309.81|2318.87|2307.37|21
1736005780000|2025-01-04 15:49:40|2319.01|2307.51|2318.62|2307.12|2319.65|2308.15|2318.62|2307.12|19
1736005790000|2025-01-04 15:49:50|2318.66|2307.16|2321.63|2310.13|2323.21|2311.71|2318.66|2307.16|28
1736005800000|2025-01-04 15:50:00|2321.09|2309.59|2318|2306.5|2321.09|2309.59|2318|2306.5|18
1736005810000|2025-01-04 15:50:10|2318.05|2306.55|2317.4|2305.9|2318.05|2306.55|2316.61|2305.11|14
1736005820000|2025-01-04 15:50:20|2316.93|2305.43|2319.37|2307.87|2319.38|2307.88|2316.61|2305.11|29
1736005830000|2025-01-04 15:50:30|2319.36|2307.86|2318.84|2307.34|2319.4|2307.9|2318.08|2306.58|18
1736005840000|2025-01-04 15:50:40|2318.81|2307.31|2317.93|2306.43|2318.81|2307.31|2317.11|2305.61|29
1736005850000|2025-01-04 15:50:50|2317.81|2306.31|2319.16|2307.66|2319.26|2307.76|2316.51|2305.01|25
1736005860000|2025-01-04 15:51:00|2319.19|2307.69|2321.15|2309.65|2321.31|2309.81|2319.19|2307.69|8
1736005870000|2025-01-04 15:51:10|2321.19|2309.69|2321.31|2309.81|2321.31|2309.81|2320.92|2309.42|11
1736005880000|2025-01-04 15:51:20|2322.65|2311.15|2323.19|2311.69|2323.89|2312.39|2322.18|2310.68|25
1736005890000|2025-01-04 15:51:30|2323.2|2311.7|2326.96|2315.46|2326.98|2315.48|2323.2|2311.7|27
1736005900000|2025-01-04 15:51:40|2327.08|2315.58|2326.17|2314.67|2327.36|2315.86|2325.71|2314.21|36
1736005910000|2025-01-04 15:51:50|2326.16|2314.66|2324.44|2312.94|2327.1|2315.6|2324.44|2312.94|27
1736005920000|2025-01-04 15:52:00|2324.32|2312.82|2323.57|2312.07|2324.56|2313.06|2322.6|2311.1|27
1736005930000|2025-01-04 15:52:10|2323.56|2312.06|2323.24|2311.74|2324.21|2312.71|2323.24|2311.74|20
1736005940000|2025-01-04 15:52:20|2323.46|2311.96|2325.21|2313.71|2325.3|2313.8|2323.46|2311.96|27
1736005950000|2025-01-04 15:52:30|2325.32|2313.82|2326.25|2314.75|2326.49|2314.99|2325.32|2313.82|27
1736005960000|2025-01-04 15:52:40|2326.26|2314.76|2326.36|2314.86|2326.75|2315.25|2326.11|2314.61|33
1736005970000|2025-01-04 15:52:50|2326.32|2314.82|2325.23|2313.73|2326.32|2314.82|2324.11|2312.61|21
1736005980000|2025-01-04 15:53:00|2325.29|2313.79|2325.19|2313.69|2325.35|2313.85|2324.49|2312.99|23
1736005990000|2025-01-04 15:53:10|2325.37|2313.87|2325.49|2313.99|2325.75|2314.25|2325.28|2313.78|25
1736006000000|2025-01-04 15:53:20|2325.43|2313.93|2325.75|2314.25|2325.75|2314.25|2324.54|2313.04|18
1736006010000|2025-01-04 15:53:30|2326.26|2314.76|2326.76|2315.26|2326.76|2315.26|2326.26|2314.76|2
1736006020000|2025-01-04 15:53:40|2326.42|2314.92|2327.34|2315.84|2327.34|2315.84|2326.42|2314.92|8
1736006030000|2025-01-04 15:53:50|2328.24|2316.74|2328.95|2317.45|2329.13|2317.63|2328.24|2316.74|26
1736006040000|2025-01-04 15:54:00|2328.98|2317.48|2328.1|2316.6|2328.98|2317.48|2327.46|2315.96|31
1736006050000|2025-01-04 15:54:10|2328.39|2316.89|2328.5|2317|2329.13|2317.63|2328.21|2316.71|33
1736006060000|2025-01-04 15:54:20|2328.51|2317.01|2329.28|2317.78|2329.28|2317.78|2328.51|2317.01|15
1736006080000|2025-01-04 15:54:40|2329.24|2317.74|2329.78|2318.28|2329.8|2318.3|2329.13|2317.63|7
1736006090000|2025-01-04 15:54:50|2329.76|2318.26|2329.75|2318.25|2329.78|2318.28|2329.75|2318.25|9
1736006100000|2025-01-04 15:55:00|2328.9|2317.4|2330.08|2318.58|2330.08|2318.58|2328.26|2316.76|24
1736006110000|2025-01-04 15:55:10|2330.2|2318.7|2329.06|2317.56|2331.73|2320.23|2329.06|2317.56|30
1736006120000|2025-01-04 15:55:20|2329.18|2317.68|2329.54|2318.04|2329.68|2318.18|2328.46|2316.96|27
1736006130000|2025-01-04 15:55:30|2329.59|2318.09|2330.17|2318.67|2330.25|2318.75|2329.21|2317.71|32
1736006140000|2025-01-04 15:55:40|2330.29|2318.79|2331.32|2319.82|2331.37|2319.87|2330.09|2318.59|31
1736006150000|2025-01-04 15:55:50|2331.23|2319.73|2329.52|2318.02|2331.23|2319.73|2329.46|2317.96|19
1736006160000|2025-01-04 15:56:00|2328.83|2317.33|2326.57|2315.07|2329.46|2317.96|2326.52|2315.02|26
1736006170000|2025-01-04 15:56:10|2326.63|2315.13|2326.07|2314.57|2327.04|2315.54|2325.57|2314.07|24
1736006180000|2025-01-04 15:56:20|2326.27|2314.77|2327.19|2315.69|2327.4|2315.9|2326.27|2314.77|22
1736006190000|2025-01-04 15:56:30|2327.2|2315.7|2328.36|2316.86|2328.36|2316.86|2327.19|2315.69|13
1736006200000|2025-01-04 15:56:40|2328.84|2317.34|2330.68|2319.18|2331.26|2319.76|2328.84|2317.34|8
1736006210000|2025-01-04 15:56:50|2330.62|2319.12|2329.37|2317.87|2330.73|2319.23|2328.83|2317.33|21
1736006220000|2025-01-04 15:57:00|2329.26|2317.76|2330.71|2319.21|2330.82|2319.32|2328.58|2317.08|28
1736006230000|2025-01-04 15:57:10|2330.6|2319.1|2329.17|2317.67|2330.6|2319.1|2329.17|2317.67|10
1736006240000|2025-01-04 15:57:20|2328.77|2317.27|2325.75|2314.25|2328.77|2317.27|2325.75|2314.25|8
1736006250000|2025-01-04 15:57:30|2326.09|2314.59|2326.85|2315.35|2326.85|2315.35|2325.9|2314.4|31
1736006260000|2025-01-04 15:57:40|2326.8|2315.3|2325.76|2314.26|2326.8|2315.3|2325.75|2314.25|10
1736006270000|2025-01-04 15:57:50|2325.75|2314.25|2325.75|2314.25|2325.75|2314.25|2325.75|2314.25|1
1736006300000|2025-01-04 15:58:20|2324.84|2313.34|2324.01|2312.51|2324.84|2313.34|2323.97|2312.47|4
1736006310000|2025-01-04 15:58:30|2323.65|2312.15|2323.09|2311.59|2323.65|2312.15|2321.75|2310.25|32
1736006320000|2025-01-04 15:58:40|2323.08|2311.58|2322.91|2311.41|2323.31|2311.81|2322.84|2311.34|25
1736006330000|2025-01-04 15:58:50|2322.9|2311.4|2323.16|2311.66|2323.58|2312.08|2322.78|2311.28|28
1736006340000|2025-01-04 15:59:00|2323.14|2311.64|2323.69|2312.19|2323.7|2312.2|2322.82|2311.32|29
1736006350000|2025-01-04 15:59:10|2324.65|2313.15|2323.42|2311.92|2324.74|2313.24|2323.36|2311.86|35
1736006360000|2025-01-04 15:59:20|2323.48|2311.98|2324.2|2312.7|2324.92|2313.42|2323.48|2311.98|18
1736006370000|2025-01-04 15:59:30|2324.4|2312.9|2323.59|2312.09|2324.7|2313.2|2323.35|2311.85|26
1736006380000|2025-01-04 15:59:40|2323.6|2312.1|2323.12|2311.62|2323.71|2312.21|2323.12|2311.62|22
1736006390000|2025-01-04 15:59:50|2323.11|2311.61|2322.28|2310.78|2323.12|2311.62|2322.22|2310.72|26
1736006400000|2025-01-04 16:00:00|2322.46|2310.96|2324.51|2313.01|2324.51|2313.01|2322.26|2310.76|26
1736006410000|2025-01-04 16:00:10|2324.85|2313.35|2325.75|2314.25|2325.75|2314.25|2324.85|2313.35|6
1736006430000|2025-01-04 16:00:30|2326.07|2314.57|2329.01|2317.51|2329.01|2317.51|2326.07|2314.57|5
1736006440000|2025-01-04 16:00:40|2329.16|2317.66|2330.39|2318.89|2330.39|2318.89|2329.16|2317.66|6
1736006460000|2025-01-04 16:01:00|2330.69|2319.19|2332.83|2321.33|2332.83|2321.33|2330.69|2319.19|6
1736006470000|2025-01-04 16:01:10|2332.67|2321.17|2332.83|2321.33|2332.83|2321.33|2332.67|2321.17|2
1736006480000|2025-01-04 16:01:20|2334.63|2323.13|2334.9|2323.4|2334.9|2323.4|2334.63|2323.13|6
1736006490000|2025-01-04 16:01:30|2335.11|2323.61|2335.55|2324.05|2335.66|2324.16|2334.78|2323.28|12
1736006500000|2025-01-04 16:01:40|2335.54|2324.04|2335.68|2324.18|2335.73|2324.23|2335.48|2323.98|20
1736006510000|2025-01-04 16:01:50|2335.67|2324.17|2335.63|2324.13|2336.25|2324.75|2335.63|2324.13|22
1736006520000|2025-01-04 16:02:00|2335.68|2324.18|2336.37|2324.87|2336.37|2324.87|2335.68|2324.18|8
1736006530000|2025-01-04 16:02:10|2336.67|2325.17|2336.97|2325.47|2336.97|2325.47|2336.67|2325.17|2
1736006550000|2025-01-04 16:02:30|2336.92|2325.42|2336.97|2325.47|2336.97|2325.47|2336.92|2325.42|2
1736006560000|2025-01-04 16:02:40|2336.93|2325.43|2336.37|2324.87|2336.93|2325.43|2336.37|2324.87|14
1736006580000|2025-01-04 16:03:00|2336.48|2324.98|2336.95|2325.45|2336.97|2325.47|2336.48|2324.98|11
1736006590000|2025-01-04 16:03:10|2336.96|2325.46|2336.5|2325|2336.97|2325.47|2336.37|2324.87|30
1736006600000|2025-01-04 16:03:20|2336.59|2325.09|2337.59|2326.09|2337.67|2326.17|2336.37|2324.87|17
1736006610000|2025-01-04 16:03:30|2337.6|2326.1|2337.67|2326.17|2337.67|2326.17|2337.6|2326.1|3
1736006620000|2025-01-04 16:03:40|2338.01|2326.51|2338.35|2326.85|2338.35|2326.85|2338.01|2326.51|2
1736006650000|2025-01-04 16:04:10|2339.05|2327.55|2338.84|2327.34|2339.75|2328.25|2338.48|2326.98|12
1736006660000|2025-01-04 16:04:20|2338.98|2327.48|2339.24|2327.74|2339.33|2327.83|2338.98|2327.48|28
1736006670000|2025-01-04 16:04:30|2339.18|2327.68|2339.85|2328.35|2339.85|2328.35|2339.15|2327.65|17
1736006680000|2025-01-04 16:04:40|2339.76|2328.26|2339.82|2328.32|2339.82|2328.32|2339.76|2328.26|2
1736006690000|2025-01-04 16:04:50|2339.85|2328.35|2340.77|2329.27|2340.83|2329.33|2339.7|2328.2|12
1736006700000|2025-01-04 16:05:00|2340.89|2329.39|2340.77|2329.27|2340.89|2329.39|2340.77|2329.27|14
1736006710000|2025-01-04 16:05:10|2340.37|2328.87|2340.44|2328.94|2340.67|2329.17|2340.28|2328.78|32
1736006720000|2025-01-04 16:05:20|2340.4|2328.9|2338.4|2326.9|2340.4|2328.9|2338.4|2326.9|22
1736006730000|2025-01-04 16:05:30|2338.39|2326.89|2337.09|2325.59|2338.39|2326.89|2336.96|2325.46|31
1736006740000|2025-01-04 16:05:40|2337.15|2325.65|2336.81|2325.31|2337.36|2325.86|2336.81|2325.31|24
1736006750000|2025-01-04 16:05:50|2336.87|2325.37|2336.7|2325.2|2337.22|2325.72|2336.57|2325.07|32
1736006760000|2025-01-04 16:06:00|2336.61|2325.11|2334.71|2323.21|2336.61|2325.11|2334.59|2323.09|30
1736006770000|2025-01-04 16:06:10|2334.67|2323.17|2334.71|2323.21|2335.41|2323.91|2334.29|2322.79|32
1736006780000|2025-01-04 16:06:20|2334.66|2323.16|2331.02|2319.52|2334.66|2323.16|2330.91|2319.41|32
1736006790000|2025-01-04 16:06:30|2330.84|2319.34|2331.39|2319.89|2332.49|2320.99|2329.38|2317.88|31
1736006800000|2025-01-04 16:06:40|2331.32|2319.82|2331.15|2319.65|2331.64|2320.14|2330.08|2318.58|27
1736006810000|2025-01-04 16:06:50|2331.11|2319.61|2329.96|2318.46|2331.11|2319.61|2329.36|2317.86|29
1736006820000|2025-01-04 16:07:00|2329.99|2318.49|2330.1|2318.6|2330.1|2318.6|2329.53|2318.03|22
1736006830000|2025-01-04 16:07:10|2330.02|2318.52|2329.53|2318.03|2330.6|2319.1|2329.53|2318.03|21
1736006840000|2025-01-04 16:07:20|2328.74|2317.24|2326.94|2315.44|2328.74|2317.24|2326.5|2315|20
1736006850000|2025-01-04 16:07:30|2326.83|2315.33|2327.49|2315.99|2327.6|2316.1|2325.46|2313.96|35
1736006860000|2025-01-04 16:07:40|2327.32|2315.82|2325.6|2314.1|2327.59|2316.09|2325.6|2314.1|33
1736006870000|2025-01-04 16:07:50|2325.58|2314.08|2325.93|2314.43|2325.98|2314.48|2324.46|2312.96|31
1736006880000|2025-01-04 16:08:00|2326.05|2314.55|2329.68|2318.18|2329.79|2318.29|2326.05|2314.55|26
1736006890000|2025-01-04 16:08:10|2329.95|2318.45|2329.89|2318.39|2330.99|2319.49|2329.89|2318.39|25
1736006900000|2025-01-04 16:08:20|2329.61|2318.11|2330.06|2318.56|2330.1|2318.6|2329.17|2317.67|22
1736006910000|2025-01-04 16:08:30|2330.43|2318.93|2329.58|2318.08|2330.58|2319.08|2329.58|2318.08|23
1736006920000|2025-01-04 16:08:40|2329.62|2318.12|2329.43|2317.93|2330.6|2319.1|2329.34|2317.84|27
1736006930000|2025-01-04 16:08:50|2329.47|2317.97|2327.52|2316.02|2329.63|2318.13|2327.52|2316.02|22
1736006940000|2025-01-04 16:09:00|2327.34|2315.84|2329.94|2318.44|2329.94|2318.44|2327.29|2315.79|29
1736006950000|2025-01-04 16:09:10|2329.93|2318.43|2329.06|2317.56|2330.9|2319.4|2328.36|2316.86|23
1736006960000|2025-01-04 16:09:20|2328.92|2317.42|2329.15|2317.65|2329.17|2317.67|2328.54|2317.04|20
1736006970000|2025-01-04 16:09:30|2328.9|2317.4|2329.59|2318.09|2329.59|2318.09|2328.8|2317.3|20
1736006980000|2025-01-04 16:09:40|2329.73|2318.23|2330.22|2318.72|2330.22|2318.72|2329.73|2318.23|5
1736006990000|2025-01-04 16:09:50|2330.04|2318.54|2330.22|2318.72|2330.22|2318.72|2329.98|2318.48|7
1736007000000|2025-01-04 16:10:00|2329.89|2318.39|2332.4|2320.9|2332.4|2320.9|2329.89|2318.39|9
1736007010000|2025-01-04 16:10:10|2332.18|2320.68|2331.5|2320|2332.32|2320.82|2331.41|2319.91|18
1736007020000|2025-01-04 16:10:20|2331.51|2320.01|2330.93|2319.43|2331.51|2320.01|2330.71|2319.21|27
1736007030000|2025-01-04 16:10:30|2330.92|2319.42|2331.4|2319.9|2331.4|2319.9|2329.85|2318.35|27
1736007040000|2025-01-04 16:10:40|2331.52|2320.02|2331.2|2319.7|2331.65|2320.15|2330.19|2318.69|31
1736007050000|2025-01-04 16:10:50|2331.23|2319.73|2330.77|2319.27|2331.56|2320.06|2330.03|2318.53|37
1736007060000|2025-01-04 16:11:00|2331.14|2319.64|2331.49|2319.99|2331.49|2319.99|2331.11|2319.61|16
1736007070000|2025-01-04 16:11:10|2331.9|2320.4|2332.3|2320.8|2332.3|2320.8|2331.9|2320.4|2
1736007080000|2025-01-04 16:11:20|2332.18|2320.68|2331.99|2320.49|2332.18|2320.68|2331.72|2320.22|14
1736007090000|2025-01-04 16:11:30|2332.16|2320.66|2332.3|2320.8|2332.3|2320.8|2331.89|2320.39|13
1736007100000|2025-01-04 16:11:40|2332.8|2321.3|2335.4|2323.9|2335.4|2323.9|2332.8|2321.3|3
1736007120000|2025-01-04 16:12:00|2335.65|2324.15|2335.9|2324.4|2335.9|2324.4|2335.65|2324.15|2
1736007130000|2025-01-04 16:12:10|2337.22|2325.72|2337.22|2325.72|2337.22|2325.72|2336.16|2324.66|24
1736007140000|2025-01-04 16:12:20|2337.2|2325.7|2337.22|2325.72|2337.22|2325.72|2337.02|2325.52|7
1736007160000|2025-01-04 16:12:40|2337|2325.5|2336.69|2325.19|2337|2325.5|2336.04|2324.54|16
1736007170000|2025-01-04 16:12:50|2336.59|2325.09|2337.22|2325.72|2337.22|2325.72|2336.59|2325.09|7
1736007180000|2025-01-04 16:13:00|2337.08|2325.58|2337.06|2325.56|2337.22|2325.72|2337.02|2325.52|14
1736007190000|2025-01-04 16:13:10|2337.07|2325.57|2337.08|2325.58|2337.22|2325.72|2336.84|2325.34|17
1736007200000|2025-01-04 16:13:20|2337.02|2325.52|2337.2|2325.7|2337.22|2325.72|2337.02|2325.52|11
1736007210000|2025-01-04 16:13:30|2337.14|2325.64|2337.22|2325.72|2337.22|2325.72|2337.14|2325.64|8
1736007230000|2025-01-04 16:13:50|2338.03|2326.53|2339.08|2327.58|2339.08|2327.58|2338.03|2326.53|2
1736007240000|2025-01-04 16:14:00|2340.67|2329.17|2339.37|2327.87|2340.67|2329.17|2339.37|2327.87|8
1736007250000|2025-01-04 16:14:10|2339.33|2327.83|2339.78|2328.28|2340.72|2329.22|2339.33|2327.83|22
1736007260000|2025-01-04 16:14:20|2339.55|2328.05|2338.27|2326.77|2339.55|2328.05|2337.71|2326.21|26
1736007270000|2025-01-04 16:14:30|2338.38|2326.88|2339.02|2327.52|2339.36|2327.86|2337.98|2326.48|28
1736007280000|2025-01-04 16:14:40|2339.03|2327.53|2339.99|2328.49|2340.09|2328.59|2339.03|2327.53|27
1736007290000|2025-01-04 16:14:50|2339.69|2328.19|2339.88|2328.38|2339.94|2328.44|2339.5|2328|16
1736007300000|2025-01-04 16:15:00|2339.76|2328.26|2339.56|2328.06|2341.1|2329.6|2339.56|2328.06|24
1736007310000|2025-01-04 16:15:10|2339.06|2327.56|2340.19|2328.69|2340.97|2329.47|2338.83|2327.33|27
1736007320000|2025-01-04 16:15:20|2340.01|2328.51|2340.39|2328.89|2340.73|2329.23|2340.01|2328.51|23
1736007330000|2025-01-04 16:15:30|2340.31|2328.81|2341.37|2329.87|2341.37|2329.87|2340.17|2328.67|26
1736007340000|2025-01-04 16:15:40|2341.36|2329.86|2341.36|2329.86|2341.37|2329.87|2341.14|2329.64|8
1736007350000|2025-01-04 16:15:50|2341.37|2329.87|2341.36|2329.86|2341.37|2329.87|2341.35|2329.85|6
1736007360000|2025-01-04 16:16:00|2341.09|2329.59|2341.45|2329.95|2341.45|2329.95|2341.06|2329.56|9
1736007370000|2025-01-04 16:16:10|2341.62|2330.12|2342.6|2331.1|2342.6|2331.1|2341.62|2330.12|6
1736007380000|2025-01-04 16:16:20|2342.93|2331.43|2342.93|2331.43|2342.93|2331.43|2342.93|2331.43|1
1736007400000|2025-01-04 16:16:40|2342.95|2331.45|2343.16|2331.66|2343.16|2331.66|2342.95|2331.45|2
1736007410000|2025-01-04 16:16:50|2343.21|2331.71|2343.51|2332.01|2343.51|2332.01|2343.21|2331.71|2
1736007420000|2025-01-04 16:17:00|2343.55|2332.05|2346.48|2334.98|2346.48|2334.98|2343.55|2332.05|5
1736007430000|2025-01-04 16:17:10|2346.47|2334.97|2345.43|2333.93|2346.47|2334.97|2345.26|2333.76|17
1736007440000|2025-01-04 16:17:20|2345.62|2334.12|2346.23|2334.73|2346.48|2334.98|2345.61|2334.11|30
1736007450000|2025-01-04 16:17:30|2346.22|2334.72|2346.48|2334.98|2346.48|2334.98|2345.88|2334.38|16
1736007460000|2025-01-04 16:17:40|2346.52|2335.02|2348.74|2337.24|2348.74|2337.24|2346.52|2335.02|7
1736007490000|2025-01-04 16:18:10|2348.66|2337.16|2347.69|2336.19|2348.66|2337.16|2347.69|2336.19|14
1736007500000|2025-01-04 16:18:20|2348.04|2336.54|2345.86|2334.36|2348.12|2336.62|2345.86|2334.36|20
1736007520000|2025-01-04 16:18:40|2345.55|2334.05|2342.86|2331.36|2345.55|2334.05|2342.84|2331.34|12
1736007530000|2025-01-04 16:18:50|2342.85|2331.35|2342.86|2331.36|2343.06|2331.56|2341.18|2329.68|26
1736007540000|2025-01-04 16:19:00|2343.11|2331.61|2340.69|2329.19|2343.34|2331.84|2340.34|2328.84|26
1736007550000|2025-01-04 16:19:10|2340.54|2329.04|2341.29|2329.79|2341.29|2329.79|2339.88|2328.38|29
1736007560000|2025-01-04 16:19:20|2341.25|2329.75|2338.59|2327.09|2341.25|2329.75|2338.51|2327.01|35
1736007570000|2025-01-04 16:19:30|2338.58|2327.08|2338.79|2327.29|2339.35|2327.85|2338.29|2326.79|28
1736007580000|2025-01-04 16:19:40|2338.8|2327.3|2339.73|2328.23|2339.89|2328.39|2338.7|2327.2|25
1736007590000|2025-01-04 16:19:50|2339.41|2327.91|2339.33|2327.83|2339.65|2328.15|2339.33|2327.83|16
1736007600000|2025-01-04 16:20:00|2338.92|2327.42|2338.82|2327.32|2339.05|2327.55|2338.02|2326.52|17
1736007610000|2025-01-04 16:20:10|2338.73|2327.23|2338.54|2327.04|2339.83|2328.33|2338.54|2327.04|25
1736007620000|2025-01-04 16:20:20|2338.74|2327.24|2338.2|2326.7|2339.37|2327.87|2338.2|2326.7|30
1736007630000|2025-01-04 16:20:30|2338.21|2326.71|2337.15|2325.65|2339.2|2327.7|2337.15|2325.65|24
1736007640000|2025-01-04 16:20:40|2336.9|2325.4|2333.68|2322.18|2336.9|2325.4|2333.57|2322.07|29
1736007650000|2025-01-04 16:20:50|2333.57|2322.07|2334.73|2323.23|2334.98|2323.48|2333.11|2321.61|31
1736007660000|2025-01-04 16:21:00|2334.89|2323.39|2333.25|2321.75|2334.95|2323.45|2333.19|2321.69|23
1736007670000|2025-01-04 16:21:10|2333.12|2321.62|2332.64|2321.14|2333.32|2321.82|2332.11|2320.61|22
1736007680000|2025-01-04 16:21:20|2333.13|2321.63|2334.12|2322.62|2334.62|2323.12|2333.13|2321.63|20
1736007690000|2025-01-04 16:21:30|2333.99|2322.49|2334.86|2323.36|2335.3|2323.8|2333.22|2321.72|23
1736007700000|2025-01-04 16:21:40|2334.94|2323.44|2335.38|2323.88|2335.39|2323.89|2333.82|2322.32|31
1736007710000|2025-01-04 16:21:50|2335.47|2323.97|2335.47|2323.97|2335.47|2323.97|2335.02|2323.52|18
1736007720000|2025-01-04 16:22:00|2335.33|2323.83|2334.1|2322.6|2335.33|2323.83|2333.89|2322.39|21
1736007730000|2025-01-04 16:22:10|2334.02|2322.52|2333.13|2321.63|2334.13|2322.63|2333.09|2321.59|20
1736007740000|2025-01-04 16:22:20|2333.16|2321.66|2340.6|2329.1|2340.6|2329.1|2332.93|2321.43|20
1736007750000|2025-01-04 16:22:30|2340.54|2329.04|2338.92|2327.42|2340.54|2329.04|2337.66|2326.16|23
1736007760000|2025-01-04 16:22:40|2338.9|2327.4|2339.75|2328.25|2339.75|2328.25|2337.72|2326.22|24
1736007770000|2025-01-04 16:22:50|2339.87|2328.37|2340.6|2329.1|2340.6|2329.1|2339.79|2328.29|8
1736007780000|2025-01-04 16:23:00|2340.82|2329.32|2341.04|2329.54|2341.04|2329.54|2340.82|2329.32|2
1736007790000|2025-01-04 16:23:10|2341.19|2329.69|2342.96|2331.46|2342.96|2331.46|2341.19|2329.69|19
1736007800000|2025-01-04 16:23:20|2343.49|2331.99|2343.57|2332.07|2343.9|2332.4|2343.49|2331.99|17
1736007810000|2025-01-04 16:23:30|2343.69|2332.19|2344.02|2332.52|2344.02|2332.52|2343.69|2332.19|5
1736007820000|2025-01-04 16:23:40|2345|2333.5|2345.5|2334|2346.25|2334.75|2345|2333.5|16
1736007830000|2025-01-04 16:23:50|2345.11|2333.61|2343.66|2332.16|2345.11|2333.61|2343.66|2332.16|26
1736007840000|2025-01-04 16:24:00|2343.67|2332.17|2342.36|2330.86|2343.78|2332.28|2342.36|2330.86|26
1736007850000|2025-01-04 16:24:10|2342.05|2330.55|2342.19|2330.69|2343.29|2331.79|2342.05|2330.55|29
1736007860000|2025-01-04 16:24:20|2342.18|2330.68|2342.96|2331.46|2343.84|2332.34|2342.18|2330.68|28
1736007870000|2025-01-04 16:24:30|2342.92|2331.42|2340.96|2329.46|2342.92|2331.42|2340.85|2329.35|25
1736007880000|2025-01-04 16:24:40|2341.25|2329.75|2340.63|2329.13|2341.25|2329.75|2340.27|2328.77|31
1736007890000|2025-01-04 16:24:50|2340.62|2329.12|2341.13|2329.63|2341.55|2330.05|2340.62|2329.12|28
1736007900000|2025-01-04 16:25:00|2341.18|2329.68|2343.53|2332.03|2343.53|2332.03|2341.18|2329.68|17
1736007920000|2025-01-04 16:25:20|2343.39|2331.89|2343.53|2332.03|2343.53|2332.03|2343.39|2331.89|5
1736007930000|2025-01-04 16:25:30|2343.42|2331.92|2343.53|2332.03|2343.53|2332.03|2343.31|2331.81|17
1736007940000|2025-01-04 16:25:40|2343.43|2331.93|2343.45|2331.95|2343.53|2332.03|2343.43|2331.93|8
1736007950000|2025-01-04 16:25:50|2343.51|2332.01|2343.53|2332.03|2343.53|2332.03|2343.45|2331.95|7
1736007960000|2025-01-04 16:26:00|2344.51|2333.01|2345.47|2333.97|2345.48|2333.98|2344.51|2333.01|8
1736007970000|2025-01-04 16:26:10|2345.48|2333.98|2345.48|2333.98|2345.48|2333.98|2344.96|2333.46|16
1736007980000|2025-01-04 16:26:20|2345.3|2333.8|2344.84|2333.34|2345.3|2333.8|2344.84|2333.34|14
1736007990000|2025-01-04 16:26:30|2343.92|2332.42|2343.67|2332.17|2344.23|2332.73|2343.21|2331.71|29
1736008000000|2025-01-04 16:26:40|2343.62|2332.12|2340.16|2328.66|2343.62|2332.12|2340.11|2328.61|30
1736008010000|2025-01-04 16:26:50|2340.5|2329|2341.46|2329.96|2341.53|2330.03|2340.35|2328.85|30
1736008020000|2025-01-04 16:27:00|2341.45|2329.95|2345.23|2333.73|2345.23|2333.73|2340.71|2329.21|31
1736008030000|2025-01-04 16:27:10|2345.14|2333.64|2345.48|2333.98|2345.48|2333.98|2344.82|2333.32|11
1736008060000|2025-01-04 16:27:40|2345.31|2333.81|2345.25|2333.75|2345.37|2333.87|2345.25|2333.75|6
1736008070000|2025-01-04 16:27:50|2345.36|2333.86|2346.74|2335.24|2346.74|2335.24|2345.36|2333.86|4
1736008120000|2025-01-04 16:28:40|2346|2334.5|2345.25|2333.75|2346|2334.5|2345.25|2333.75|2
1736008130000|2025-01-04 16:28:50|2345.35|2333.85|2345.37|2333.87|2345.82|2334.32|2345.35|2333.85|12
1736008140000|2025-01-04 16:29:00|2345.48|2333.98|2345.66|2334.16|2345.95|2334.45|2345.42|2333.92|23
1736008150000|2025-01-04 16:29:10|2345.65|2334.15|2345.52|2334.02|2345.65|2334.15|2345.25|2333.75|18
1736008160000|2025-01-04 16:29:20|2345.84|2334.34|2346.18|2334.68|2346.19|2334.69|2345.39|2333.89|25
1736008170000|2025-01-04 16:29:30|2346.19|2334.69|2346.19|2334.69|2346.19|2334.69|2346.19|2334.69|1
1736008180000|2025-01-04 16:29:40|2346.15|2334.65|2346.19|2334.69|2346.19|2334.69|2346.15|2334.65|3
1736008200000|2025-01-04 16:30:00|2346.47|2334.97|2346.62|2335.12|2346.75|2335.25|2346.47|2334.97|4
1736008210000|2025-01-04 16:30:10|2346.71|2335.21|2346.08|2334.58|2346.73|2335.23|2345.98|2334.48|18
1736008220000|2025-01-04 16:30:20|2346.06|2334.56|2345.25|2333.75|2346.06|2334.56|2345.25|2333.75|5
1736008230000|2025-01-04 16:30:30|2345.36|2333.86|2340.54|2329.04|2345.42|2333.92|2340.42|2328.92|23
1736008240000|2025-01-04 16:30:40|2340.58|2329.08|2343.68|2332.18|2343.68|2332.18|2340.46|2328.96|32
1736008250000|2025-01-04 16:30:50|2343.97|2332.47|2343.57|2332.07|2345.05|2333.55|2343.57|2332.07|30
1736008260000|2025-01-04 16:31:00|2343.56|2332.06|2341.88|2330.38|2343.56|2332.06|2340.81|2329.31|31
1736008270000|2025-01-04 16:31:10|2342|2330.5|2341.53|2330.03|2343.13|2331.63|2341.47|2329.97|25
1736008280000|2025-01-04 16:31:20|2341.38|2329.88|2339.75|2328.25|2341.82|2330.32|2339.75|2328.25|21
1736008300000|2025-01-04 16:31:40|2338.54|2327.04|2337.56|2326.06|2338.54|2327.04|2337.56|2326.06|4
1736008310000|2025-01-04 16:31:50|2337.62|2326.12|2335.31|2323.81|2337.62|2326.12|2334.44|2322.94|29
1736008320000|2025-01-04 16:32:00|2335.35|2323.85|2338.89|2327.39|2339.3|2327.8|2335.34|2323.84|36
1736008330000|2025-01-04 16:32:10|2338.83|2327.33|2336.14|2324.64|2338.83|2327.33|2336.14|2324.64|29
1736008340000|2025-01-04 16:32:20|2336.28|2324.78|2337.98|2326.48|2338.41|2326.91|2335.83|2324.33|25
1736008350000|2025-01-04 16:32:30|2337.87|2326.37|2339.8|2328.3|2340.26|2328.76|2337.87|2326.37|24
1736008360000|2025-01-04 16:32:40|2339.52|2328.02|2336.3|2324.8|2339.73|2328.23|2336.3|2324.8|34
1736008370000|2025-01-04 16:32:50|2336.26|2324.76|2336.85|2325.35|2337.05|2325.55|2336.22|2324.72|28
1736008380000|2025-01-04 16:33:00|2336.64|2325.14|2338.9|2327.4|2339.16|2327.66|2336.64|2325.14|25
1736008390000|2025-01-04 16:33:10|2338.94|2327.44|2336.78|2325.28|2339.02|2327.52|2336.67|2325.17|29
1736008400000|2025-01-04 16:33:20|2336.61|2325.11|2334.4|2322.9|2336.65|2325.15|2334.25|2322.75|14
1736008410000|2025-01-04 16:33:30|2334.41|2322.91|2330.12|2318.62|2334.7|2323.2|2330.12|2318.62|28
1736008420000|2025-01-04 16:33:40|2330.24|2318.74|2328.86|2317.36|2330.38|2318.88|2328.53|2317.03|23
1736008430000|2025-01-04 16:33:50|2328.9|2317.4|2329.03|2317.53|2330.45|2318.95|2328.9|2317.4|28
1736008440000|2025-01-04 16:34:00|2329.11|2317.61|2330.22|2318.72|2330.94|2319.44|2329.11|2317.61|23
1736008450000|2025-01-04 16:34:10|2330.27|2318.77|2330.96|2319.46|2331.21|2319.71|2329.05|2317.55|26
1736008460000|2025-01-04 16:34:20|2330.87|2319.37|2330.57|2319.07|2331.2|2319.7|2329.23|2317.73|31
1736008470000|2025-01-04 16:34:30|2330.44|2318.94|2328.2|2316.7|2330.44|2318.94|2328.2|2316.7|32
1736008480000|2025-01-04 16:34:40|2328.41|2316.91|2328.38|2316.88|2328.61|2317.11|2328.11|2316.61|23
1736008490000|2025-01-04 16:34:50|2328.4|2316.9|2329.14|2317.64|2329.22|2317.72|2328.06|2316.56|28
1736008500000|2025-01-04 16:35:00|2329.03|2317.53|2330.13|2318.63|2330.33|2318.83|2328.38|2316.88|28
1736008510000|2025-01-04 16:35:10|2330.49|2318.99|2331.96|2320.46|2333.35|2321.85|2330.49|2318.99|37
1736008520000|2025-01-04 16:35:20|2331.84|2320.34|2332.03|2320.53|2333.74|2322.24|2331.66|2320.16|27
1736008530000|2025-01-04 16:35:30|2331.97|2320.47|2332.88|2321.38|2332.99|2321.49|2331.69|2320.19|32
1736008540000|2025-01-04 16:35:40|2332.93|2321.43|2334.03|2322.53|2334.03|2322.53|2332.47|2320.97|22
1736008550000|2025-01-04 16:35:50|2334.13|2322.63|2333.32|2321.82|2334.35|2322.85|2333.29|2321.79|25
1736008560000|2025-01-04 16:36:00|2333.52|2322.02|2334.44|2322.94|2334.44|2322.94|2333.52|2322.02|10
1736008570000|2025-01-04 16:36:10|2334.21|2322.71|2333.02|2321.52|2334.21|2322.71|2333.02|2321.52|11
1736008580000|2025-01-04 16:36:20|2333.01|2321.51|2333.59|2322.09|2333.68|2322.18|2331.91|2320.41|35
1736008590000|2025-01-04 16:36:30|2333.65|2322.15|2333.95|2322.45|2333.95|2322.45|2333.5|2322|16
1736008600000|2025-01-04 16:36:40|2333.88|2322.38|2334.01|2322.51|2334.12|2322.62|2333.66|2322.16|22
1736008610000|2025-01-04 16:36:50|2334.06|2322.56|2334.44|2322.94|2334.44|2322.94|2334.06|2322.56|9
1736008620000|2025-01-04 16:37:00|2334.43|2322.93|2334.11|2322.61|2334.44|2322.94|2333.41|2321.91|27
1736008630000|2025-01-04 16:37:10|2333.88|2322.38|2334.13|2322.63|2334.44|2322.94|2333.84|2322.34|23
1736008640000|2025-01-04 16:37:20|2334.01|2322.51|2334.44|2322.94|2334.44|2322.94|2333.48|2321.98|24
1736008650000|2025-01-04 16:37:30|2334.27|2322.77|2334.44|2322.94|2334.44|2322.94|2333.85|2322.35|11
1736008680000|2025-01-04 16:38:00|2335.53|2324.03|2339|2327.5|2339.89|2328.39|2335.53|2324.03|21
1736008690000|2025-01-04 16:38:10|2338.39|2326.89|2339.46|2327.96|2339.75|2328.25|2337.1|2325.6|32
1736008700000|2025-01-04 16:38:20|2339.58|2328.08|2340.41|2328.91|2340.41|2328.91|2339.48|2327.98|30
1736008720000|2025-01-04 16:38:40|2341.6|2330.1|2342.44|2330.94|2342.78|2331.28|2341.6|2330.1|19
1736008730000|2025-01-04 16:38:50|2342.51|2331.01|2342.11|2330.61|2342.61|2331.11|2341.6|2330.1|23
1736008740000|2025-01-04 16:39:00|2342.12|2330.62|2342.13|2330.63|2342.8|2331.3|2341.89|2330.39|27
1736008750000|2025-01-04 16:39:10|2342.31|2330.81|2344.04|2332.54|2344.04|2332.54|2342.31|2330.81|22
1736008760000|2025-01-04 16:39:20|2344.43|2332.93|2345.32|2333.82|2345.33|2333.83|2344.09|2332.59|23
1736008770000|2025-01-04 16:39:30|2345.27|2333.77|2345.33|2333.83|2345.33|2333.83|2344.25|2332.75|19
1736008780000|2025-01-04 16:39:40|2345.27|2333.77|2343.33|2331.83|2345.27|2333.77|2343.03|2331.53|17
1736008790000|2025-01-04 16:39:50|2343.45|2331.95|2344.67|2333.17|2344.94|2333.44|2343.43|2331.93|24
1736008800000|2025-01-04 16:40:00|2344.68|2333.18|2343.11|2331.61|2344.99|2333.49|2342.51|2331.01|29
1736008810000|2025-01-04 16:40:10|2343.1|2331.6|2344.26|2332.76|2344.4|2332.9|2342.88|2331.38|29
1736008820000|2025-01-04 16:40:20|2344.52|2333.02|2344.35|2332.85|2344.55|2333.05|2344.02|2332.52|32
1736008830000|2025-01-04 16:40:30|2344.24|2332.74|2343.97|2332.47|2345.32|2333.82|2343.97|2332.47|22
1736008840000|2025-01-04 16:40:40|2343.91|2332.41|2343.04|2331.54|2344.23|2332.73|2342.95|2331.45|23
1736008850000|2025-01-04 16:40:50|2343.08|2331.58|2343.87|2332.37|2343.98|2332.48|2343|2331.5|23
1736008860000|2025-01-04 16:41:00|2344.1|2332.6|2344.07|2332.57|2344.41|2332.91|2342.96|2331.46|27
1736008870000|2025-01-04 16:41:10|2344.42|2332.92|2344.25|2332.75|2344.47|2332.97|2343.14|2331.64|32
1736008880000|2025-01-04 16:41:20|2344.14|2332.64|2343.92|2332.42|2344.31|2332.81|2343.91|2332.41|26
1736008890000|2025-01-04 16:41:30|2343.91|2332.41|2344.03|2332.53|2344.3|2332.8|2343.2|2331.7|19
1736008900000|2025-01-04 16:41:40|2343.98|2332.48|2341.88|2330.38|2343.98|2332.48|2341.88|2330.38|26
1736008910000|2025-01-04 16:41:50|2341.81|2330.31|2343.49|2331.99|2343.49|2331.99|2340.87|2329.37|31
1736008920000|2025-01-04 16:42:00|2343.47|2331.97|2344.65|2333.15|2344.65|2333.15|2343.35|2331.85|33
1736008930000|2025-01-04 16:42:10|2344.55|2333.05|2343.94|2332.44|2344.73|2333.23|2343.92|2332.42|25
1736008940000|2025-01-04 16:42:20|2343.88|2332.38|2342.69|2331.19|2344|2332.5|2342.15|2330.65|27
1736008950000|2025-01-04 16:42:30|2342.76|2331.26|2343.78|2332.28|2343.78|2332.28|2342.71|2331.21|23
1736008960000|2025-01-04 16:42:40|2343.67|2332.17|2343.94|2332.44|2344.18|2332.68|2343.51|2332.01|20
1736008970000|2025-01-04 16:42:50|2343.77|2332.27|2343.87|2332.37|2344.17|2332.67|2343.76|2332.26|16
1736008980000|2025-01-04 16:43:00|2343.86|2332.36|2341.91|2330.41|2343.96|2332.46|2341.91|2330.41|28
1736008990000|2025-01-04 16:43:10|2342.03|2330.53|2342.1|2330.6|2342.21|2330.71|2341.8|2330.3|15
1736009000000|2025-01-04 16:43:20|2342.17|2330.67|2340.42|2328.92|2342.17|2330.67|2340.42|2328.92|13
1736009030000|2025-01-04 16:43:50|2340.6|2329.1|2340.64|2329.14|2340.68|2329.18|2340.46|2328.96|18
1736009040000|2025-01-04 16:44:00|2340.6|2329.1|2337.27|2325.77|2340.63|2329.13|2337.27|2325.77|10
1736009050000|2025-01-04 16:44:10|2337.62|2326.12|2337.69|2326.19|2337.87|2326.37|2337.09|2325.59|27
1736009060000|2025-01-04 16:44:20|2337.78|2326.28|2340.39|2328.89|2340.5|2329|2337.78|2326.28|34
1736009070000|2025-01-04 16:44:30|2340.19|2328.69|2340.5|2329|2340.89|2329.39|2340.16|2328.66|24
1736009080000|2025-01-04 16:44:40|2340.49|2328.99|2340.99|2329.49|2341.1|2329.6|2340.13|2328.63|21
1736009090000|2025-01-04 16:44:50|2341|2329.5|2340.78|2329.28|2341.05|2329.55|2340.4|2328.9|22
1736009100000|2025-01-04 16:45:00|2340.9|2329.4|2344.04|2332.54|2344.04|2332.54|2340.62|2329.12|30
1736009110000|2025-01-04 16:45:10|2344.51|2333.01|2344.73|2333.23|2344.73|2333.23|2344.51|2333.01|5
1736009130000|2025-01-04 16:45:30|2344.66|2333.16|2341.57|2330.07|2344.66|2333.16|2341.57|2330.07|31
1736009140000|2025-01-04 16:45:40|2341.45|2329.95|2341.72|2330.22|2342.21|2330.71|2340.95|2329.45|32
1736009150000|2025-01-04 16:45:50|2341.66|2330.16|2340.96|2329.46|2341.83|2330.33|2340.65|2329.15|33
1736009160000|2025-01-04 16:46:00|2340.84|2329.34|2341.02|2329.52|2341.08|2329.58|2340.2|2328.7|28
1736009170000|2025-01-04 16:46:10|2340.68|2329.18|2342.07|2330.57|2342.19|2330.69|2340.68|2329.18|27
1736009180000|2025-01-04 16:46:20|2342.06|2330.56|2340.08|2328.58|2342.06|2330.56|2340|2328.5|28
1736009190000|2025-01-04 16:46:30|2339.71|2328.21|2340.35|2328.85|2340.53|2329.03|2339.1|2327.6|28
1736009200000|2025-01-04 16:46:40|2340.43|2328.93|2342.28|2330.78|2342.33|2330.83|2340.43|2328.93|31
1736009210000|2025-01-04 16:46:50|2342.35|2330.85|2342.35|2330.85|2342.35|2330.85|2342.35|2330.85|1
1736009220000|2025-01-04 16:47:00|2343.08|2331.58|2344.73|2333.23|2344.73|2333.23|2343.08|2331.58|8
1736009230000|2025-01-04 16:47:10|2344.65|2333.15|2343.77|2332.27|2344.65|2333.15|2343.77|2332.27|21
1736009240000|2025-01-04 16:47:20|2343.88|2332.38|2343.59|2332.09|2343.92|2332.42|2342.8|2331.3|26
1736009250000|2025-01-04 16:47:30|2343.64|2332.14|2342.62|2331.12|2343.76|2332.26|2342.49|2330.99|25
1736009260000|2025-01-04 16:47:40|2342.63|2331.13|2342.94|2331.44|2343.23|2331.73|2342.63|2331.13|21
1736009270000|2025-01-04 16:47:50|2342.95|2331.45|2343.45|2331.95|2343.97|2332.47|2342.42|2330.92|28
1736009280000|2025-01-04 16:48:00|2343.51|2332.01|2344.27|2332.77|2344.27|2332.77|2343.18|2331.68|25
1736009290000|2025-01-04 16:48:10|2344.15|2332.65|2343.17|2331.67|2344.2|2332.7|2342.81|2331.31|20
1736009300000|2025-01-04 16:48:20|2343.15|2331.65|2344.34|2332.84|2344.34|2332.84|2342.79|2331.29|22
1736009310000|2025-01-04 16:48:30|2344.52|2333.02|2344.73|2333.23|2344.73|2333.23|2344.31|2332.81|16
1736009330000|2025-01-04 16:48:50|2345.01|2333.51|2346.42|2334.92|2346.42|2334.92|2345.01|2333.51|2
1736009340000|2025-01-04 16:49:00|2346.43|2334.93|2347.91|2336.41|2347.91|2336.41|2346.43|2334.93|6
1736009350000|2025-01-04 16:49:10|2348.65|2337.15|2348.14|2336.64|2348.65|2337.15|2348.11|2336.61|9
1736009360000|2025-01-04 16:49:20|2347.69|2336.19|2345.8|2334.3|2347.69|2336.19|2345.74|2334.24|34
1736009370000|2025-01-04 16:49:30|2345.81|2334.31|2346.18|2334.68|2346.41|2334.91|2345.78|2334.28|24
1736009380000|2025-01-04 16:49:40|2346.1|2334.6|2346.32|2334.82|2346.5|2335|2346|2334.5|27
1736009390000|2025-01-04 16:49:50|2346.44|2334.94|2345.97|2334.47|2347.28|2335.78|2345.97|2334.47|27
1736009400000|2025-01-04 16:50:00|2346.17|2334.67|2346.95|2335.45|2348.23|2336.73|2346.04|2334.54|37
1736009410000|2025-01-04 16:50:10|2347.24|2335.74|2346.66|2335.16|2348.09|2336.59|2346.66|2335.16|29
1736009420000|2025-01-04 16:50:20|2346.58|2335.08|2346.16|2334.66|2346.59|2335.09|2345.01|2333.51|29
1736009430000|2025-01-04 16:50:30|2346.19|2334.69|2345.93|2334.43|2346.58|2335.08|2345.81|2334.31|30
1736009440000|2025-01-04 16:50:40|2346.22|2334.72|2346.88|2335.38|2347|2335.5|2345.87|2334.37|25
1736009450000|2025-01-04 16:50:50|2347.07|2335.57|2348.03|2336.53|2348.03|2336.53|2346.87|2335.37|30
1736009460000|2025-01-04 16:51:00|2348.02|2336.52|2346.59|2335.09|2348.04|2336.54|2346.59|2335.09|17
1736009470000|2025-01-04 16:51:10|2346.66|2335.16|2348.05|2336.55|2348.05|2336.55|2346.66|2335.16|24
1736009480000|2025-01-04 16:51:20|2348.14|2336.64|2347.64|2336.14|2348.34|2336.84|2347.33|2335.83|17
1736009490000|2025-01-04 16:51:30|2347.51|2336.01|2347.45|2335.95|2347.68|2336.18|2346.63|2335.13|33
1736009500000|2025-01-04 16:51:40|2347.46|2335.96|2346.36|2334.86|2347.53|2336.03|2344.88|2333.38|27
1736009510000|2025-01-04 16:51:50|2346.56|2335.06|2345.89|2334.39|2346.56|2335.06|2345.89|2334.39|20
1736009520000|2025-01-04 16:52:00|2345.78|2334.28|2344.4|2332.9|2345.78|2334.28|2344.33|2332.83|28
1736009530000|2025-01-04 16:52:10|2344.42|2332.92|2344.55|2333.05|2345.85|2334.35|2344.31|2332.81|20
1736009540000|2025-01-04 16:52:20|2344.35|2332.85|2344.74|2333.24|2344.84|2333.34|2344.35|2332.85|23
1736009550000|2025-01-04 16:52:30|2344.79|2333.29|2345.95|2334.45|2345.95|2334.45|2344.62|2333.12|18
1736009560000|2025-01-04 16:52:40|2345.74|2334.24|2346.63|2335.13|2346.64|2335.14|2345.74|2334.24|20
1736009570000|2025-01-04 16:52:50|2346.64|2335.14|2346.48|2334.98|2346.81|2335.31|2346.4|2334.9|22
1736009580000|2025-01-04 16:53:00|2346.52|2335.02|2346.17|2334.67|2346.62|2335.12|2346.07|2334.57|22
1736009590000|2025-01-04 16:53:10|2346.19|2334.69|2345.4|2333.9|2346.23|2334.73|2345.4|2333.9|10
1736009600000|2025-01-04 16:53:20|2345.68|2334.18|2344.51|2333.01|2345.78|2334.28|2344.24|2332.74|24
1736009610000|2025-01-04 16:53:30|2344.63|2333.13|2344.32|2332.82|2344.63|2333.13|2344.22|2332.72|7
1736009620000|2025-01-04 16:53:40|2344.45|2332.95|2344.51|2333.01|2345.28|2333.78|2344.42|2332.92|25
1736009630000|2025-01-04 16:53:50|2344.58|2333.08|2345.21|2333.71|2345.21|2333.71|2344.53|2333.03|17
1736009640000|2025-01-04 16:54:00|2345.08|2333.58|2344.77|2333.27|2345.14|2333.64|2344.32|2332.82|12
1736009650000|2025-01-04 16:54:10|2345.12|2333.62|2347.51|2336.01|2347.51|2336.01|2345.12|2333.62|26
1736009670000|2025-01-04 16:54:30|2348.34|2336.84|2348.34|2336.84|2348.34|2336.84|2348.34|2336.84|1
1736009680000|2025-01-04 16:54:40|2348.24|2336.74|2348.32|2336.82|2348.32|2336.82|2348.02|2336.52|11
1736009690000|2025-01-04 16:54:50|2348.18|2336.68|2348.25|2336.75|2348.25|2336.75|2348|2336.5|19
1736009700000|2025-01-04 16:55:00|2348.27|2336.77|2348.34|2336.84|2348.34|2336.84|2348.27|2336.77|5
1736009710000|2025-01-04 16:55:10|2348.86|2337.36|2348.75|2337.25|2348.96|2337.46|2348.75|2337.25|7
1736009760000|2025-01-04 16:56:00|2347.57|2336.07|2346.39|2334.89|2347.57|2336.07|2346.39|2334.89|2
1736009780000|2025-01-04 16:56:20|2346.84|2335.34|2347.27|2335.77|2347.75|2336.25|2346.84|2335.34|21
1736009790000|2025-01-04 16:56:30|2347.23|2335.73|2346.16|2334.66|2347.23|2335.73|2346.04|2334.54|22
1736009800000|2025-01-04 16:56:40|2346.15|2334.65|2345.02|2333.52|2346.15|2334.65|2344.54|2333.04|26
1736009810000|2025-01-04 16:56:50|2344.54|2333.04|2344.92|2333.42|2344.96|2333.46|2344.53|2333.03|13
1736009820000|2025-01-04 16:57:00|2344.96|2333.46|2344.96|2333.46|2344.96|2333.46|2344.96|2333.46|1
1736009840000|2025-01-04 16:57:20|2344.92|2333.42|2344.84|2333.34|2344.96|2333.46|2344.84|2333.34|7
1736009860000|2025-01-04 16:57:40|2344.16|2332.66|2343.81|2332.31|2344.16|2332.66|2343.8|2332.3|3
1736009870000|2025-01-04 16:57:50|2344.01|2332.51|2344.02|2332.52|2344.02|2332.52|2343.96|2332.46|6
1736009880000|2025-01-04 16:58:00|2344.01|2332.51|2343.71|2332.21|2344.02|2332.52|2343.65|2332.15|8
1736009890000|2025-01-04 16:58:10|2343.65|2332.15|2343.76|2332.26|2343.8|2332.3|2343.64|2332.14|26
1736009900000|2025-01-04 16:58:20|2343.75|2332.25|2343.39|2331.89|2343.75|2332.25|2343.24|2331.74|14
1736009910000|2025-01-04 16:58:30|2343.4|2331.9|2343.21|2331.71|2343.44|2331.94|2343.21|2331.71|11
1736009920000|2025-01-04 16:58:40|2343.25|2331.75|2342.99|2331.49|2343.26|2331.76|2342.63|2331.13|16
1736009930000|2025-01-04 16:58:50|2342.98|2331.48|2342.98|2331.48|2342.98|2331.48|2342.98|2331.48|1
1736009950000|2025-01-04 16:59:10|2342.99|2331.49|2342.99|2331.49|2342.99|2331.49|2342.98|2331.48|5
1736009960000|2025-01-04 16:59:20|2342.98|2331.48|2342.98|2331.48|2342.98|2331.48|2342.98|2331.48|1
1736010000000|2025-01-04 17:00:00|2343.33|2331.83|2343.41|2331.91|2345.5|2334|2343.32|2331.82|32
1736010010000|2025-01-04 17:00:10|2343.4|2331.9|2345.5|2334|2345.5|2334|2343.16|2331.66|8
1736010060000|2025-01-04 17:01:00|2345.41|2333.91|2343.73|2332.23|2345.41|2333.91|2343.22|2331.72|24
1736010070000|2025-01-04 17:01:10|2343.77|2332.27|2340.2|2328.7|2343.79|2332.29|2340.2|2328.7|27
1736010080000|2025-01-04 17:01:20|2340.89|2329.39|2341.66|2330.16|2341.76|2330.26|2340.67|2329.17|25
1736010090000|2025-01-04 17:01:30|2341.7|2330.2|2340.44|2328.94|2341.77|2330.27|2340.33|2328.83|14
1736010100000|2025-01-04 17:01:40|2340.53|2329.03|2339.48|2327.98|2340.54|2329.04|2339.14|2327.64|24
1736010110000|2025-01-04 17:01:50|2339.25|2327.75|2339.23|2327.73|2339.48|2327.98|2338.96|2327.46|23
1736010120000|2025-01-04 17:02:00|2339.25|2327.75|2341.53|2330.03|2342.31|2330.81|2339.25|2327.75|31
1736010130000|2025-01-04 17:02:10|2341.96|2330.46|2341.83|2330.33|2341.96|2330.46|2341.66|2330.16|27
1736010140000|2025-01-04 17:02:20|2341.67|2330.17|2340.49|2328.99|2341.67|2330.17|2340.49|2328.99|22
1736010150000|2025-01-04 17:02:30|2340.77|2329.27|2342.2|2330.7|2342.23|2330.73|2340.72|2329.22|28
1736010160000|2025-01-04 17:02:40|2342.18|2330.68|2341.48|2329.98|2342.37|2330.87|2341.48|2329.98|16
1736010170000|2025-01-04 17:02:50|2341.49|2329.99|2342.7|2331.2|2342.7|2331.2|2341.49|2329.99|25
1736010180000|2025-01-04 17:03:00|2342.89|2331.39|2344.29|2332.79|2344.29|2332.79|2342.89|2331.39|16
1736010190000|2025-01-04 17:03:10|2344.15|2332.65|2341.75|2330.25|2344.31|2332.81|2341.72|2330.22|25
1736010200000|2025-01-04 17:03:20|2341.74|2330.24|2341.62|2330.12|2341.8|2330.3|2341.56|2330.06|24
1736010210000|2025-01-04 17:03:30|2341.61|2330.11|2341.48|2329.98|2341.86|2330.36|2341.45|2329.95|16
1736010220000|2025-01-04 17:03:40|2341.47|2329.97|2341.44|2329.94|2341.47|2329.97|2341.28|2329.78|25
1736010230000|2025-01-04 17:03:50|2341.38|2329.88|2341.57|2330.07|2341.57|2330.07|2341.38|2329.88|5
1736010240000|2025-01-04 17:04:00|2341.95|2330.45|2343.75|2332.25|2343.75|2332.25|2341.95|2330.45|10
1736010250000|2025-01-04 17:04:10|2343.8|2332.3|2345.4|2333.9|2345.46|2333.96|2343.8|2332.3|11
1736010260000|2025-01-04 17:04:20|2345.38|2333.88|2344.23|2332.73|2345.38|2333.88|2344.21|2332.71|22
1736010270000|2025-01-04 17:04:30|2344.28|2332.78|2342.32|2330.82|2344.33|2332.83|2342.32|2330.82|12
1736010280000|2025-01-04 17:04:40|2340.3|2328.8|2339.62|2328.12|2340.3|2328.8|2339.52|2328.02|22
1736010290000|2025-01-04 17:04:50|2339.75|2328.25|2338.65|2327.15|2339.75|2328.25|2338.54|2327.04|22
1736010300000|2025-01-04 17:05:00|2338.53|2327.03|2338.69|2327.19|2338.69|2327.19|2336.96|2325.46|25
1736010310000|2025-01-04 17:05:10|2338.71|2327.21|2339.75|2328.25|2339.75|2328.25|2338.45|2326.95|23
1736010330000|2025-01-04 17:05:30|2339.33|2327.83|2339.46|2327.96|2339.54|2328.04|2339.33|2327.83|11
1736010340000|2025-01-04 17:05:40|2339.41|2327.91|2339.73|2328.23|2339.75|2328.25|2339.41|2327.91|10
1736010350000|2025-01-04 17:05:50|2339.75|2328.25|2341.41|2329.91|2341.46|2329.96|2339.75|2328.25|11
1736010360000|2025-01-04 17:06:00|2341.26|2329.76|2340.01|2328.51|2341.26|2329.76|2339.8|2328.3|19
1736010370000|2025-01-04 17:06:10|2340.04|2328.54|2341.06|2329.56|2341.06|2329.56|2340.04|2328.54|8
1736010380000|2025-01-04 17:06:20|2341.07|2329.57|2344.82|2333.32|2344.82|2333.32|2341.07|2329.57|22
1736010390000|2025-01-04 17:06:30|2344.91|2333.41|2344.19|2332.69|2344.95|2333.45|2343.68|2332.18|27
1736010400000|2025-01-04 17:06:40|2344.54|2333.04|2344.35|2332.85|2345.5|2334|2344.35|2332.85|23
1736010410000|2025-01-04 17:06:50|2344.33|2332.83|2344.01|2332.51|2344.73|2333.23|2343.96|2332.46|19
1736010420000|2025-01-04 17:07:00|2343.67|2332.17|2341.71|2330.21|2343.67|2332.17|2341.6|2330.1|27
1736010430000|2025-01-04 17:07:10|2341.68|2330.18|2341.85|2330.35|2341.85|2330.35|2341.08|2329.58|27
1736010440000|2025-01-04 17:07:20|2342.28|2330.78|2343.69|2332.19|2343.99|2332.49|2342.28|2330.78|19
1736010450000|2025-01-04 17:07:30|2343.7|2332.2|2345.37|2333.87|2345.37|2333.87|2343.7|2332.2|7
1736010460000|2025-01-04 17:07:40|2345.21|2333.71|2345.44|2333.94|2345.44|2333.94|2344.85|2333.35|23
1736010470000|2025-01-04 17:07:50|2345.5|2334|2344.49|2332.99|2345.5|2334|2344.26|2332.76|21
1736010480000|2025-01-04 17:08:00|2344.42|2332.92|2342.39|2330.89|2344.44|2332.94|2342.39|2330.89|27
1736010490000|2025-01-04 17:08:10|2342.36|2330.86|2342.04|2330.54|2343.17|2331.67|2342.02|2330.52|27
1736010500000|2025-01-04 17:08:20|2342.16|2330.66|2342.98|2331.48|2343.12|2331.62|2342.16|2330.66|24
1736010510000|2025-01-04 17:08:30|2342.99|2331.49|2342.31|2330.81|2342.99|2331.49|2342.24|2330.74|22
1736010520000|2025-01-04 17:08:40|2342.3|2330.8|2341.2|2329.7|2342.3|2330.8|2341.16|2329.66|29
1736010530000|2025-01-04 17:08:50|2341.28|2329.78|2341.31|2329.81|2341.32|2329.82|2341.08|2329.58|28
1736010540000|2025-01-04 17:09:00|2341.41|2329.91|2341.08|2329.58|2341.67|2330.17|2341.01|2329.51|19
1736010550000|2025-01-04 17:09:10|2341.01|2329.51|2341.01|2329.51|2341.12|2329.62|2341.01|2329.51|4
1736010590000|2025-01-04 17:09:50|2339.51|2328.01|2337.8|2326.3|2339.51|2328.01|2337.58|2326.08|9
1736010600000|2025-01-04 17:10:00|2337.42|2325.92|2337.37|2325.87|2337.42|2325.92|2336.5|2325|25
1736010610000|2025-01-04 17:10:10|2337.38|2325.88|2335.81|2324.31|2337.38|2325.88|2335.53|2324.03|24
1736010620000|2025-01-04 17:10:20|2335.82|2324.32|2337.41|2325.91|2337.41|2325.91|2335.36|2323.86|28
1736010630000|2025-01-04 17:10:30|2337.67|2326.17|2338.14|2326.64|2338.25|2326.75|2337.35|2325.85|24
1736010640000|2025-01-04 17:10:40|2338.15|2326.65|2338.39|2326.89|2338.39|2326.89|2338.14|2326.64|14
1736010650000|2025-01-04 17:10:50|2338.3|2326.8|2338.39|2326.89|2338.39|2326.89|2338.3|2326.8|3
1736010660000|2025-01-04 17:11:00|2339.04|2327.54|2339.54|2328.04|2339.57|2328.07|2339.04|2327.54|9
1736010670000|2025-01-04 17:11:10|2339.38|2327.88|2337.55|2326.05|2339.49|2327.99|2337.55|2326.05|25
1736010680000|2025-01-04 17:11:20|2337.57|2326.07|2336.46|2324.96|2337.69|2326.19|2336.21|2324.71|28
1736010690000|2025-01-04 17:11:30|2336.62|2325.12|2335.41|2323.91|2336.62|2325.12|2335.26|2323.76|27
1736010700000|2025-01-04 17:11:40|2335.47|2323.97|2335.54|2324.04|2335.65|2324.15|2335.45|2323.95|10
1736010710000|2025-01-04 17:11:50|2335.6|2324.1|2336.46|2324.96|2336.46|2324.96|2335.54|2324.04|15
1736010720000|2025-01-04 17:12:00|2336.44|2324.94|2335.12|2323.62|2336.44|2324.94|2335.07|2323.57|26
1736010730000|2025-01-04 17:12:10|2335.26|2323.76|2336.25|2324.75|2336.31|2324.81|2335.26|2323.76|19
1736010740000|2025-01-04 17:12:20|2336.14|2324.64|2336.07|2324.57|2336.32|2324.82|2336.03|2324.53|28
1736010750000|2025-01-04 17:12:30|2336.11|2324.61|2336.08|2324.58|2336.12|2324.62|2336.02|2324.52|19
1736010760000|2025-01-04 17:12:40|2336|2324.5|2337.16|2325.66|2337.18|2325.68|2335.79|2324.29|20
1736010770000|2025-01-04 17:12:50|2337.15|2325.65|2337.08|2325.58|2337.24|2325.74|2337.08|2325.58|21
1736010780000|2025-01-04 17:13:00|2337.09|2325.59|2335.99|2324.49|2337.18|2325.68|2335.97|2324.47|23
1736010790000|2025-01-04 17:13:10|2335.98|2324.48|2335.3|2323.8|2336|2324.5|2335.25|2323.75|17
1736010800000|2025-01-04 17:13:20|2335.36|2323.86|2335.36|2323.86|2335.36|2323.86|2335.25|2323.75|14
1736010810000|2025-01-04 17:13:30|2335.34|2323.84|2335.24|2323.74|2335.39|2323.89|2335.03|2323.53|22
1736010820000|2025-01-04 17:13:40|2335.08|2323.58|2335.33|2323.83|2335.33|2323.83|2334.95|2323.45|16
1736010830000|2025-01-04 17:13:50|2335.32|2323.82|2335.32|2323.82|2335.33|2323.83|2335.17|2323.67|10
1736010840000|2025-01-04 17:14:00|2335.22|2323.72|2334.24|2322.74|2335.31|2323.81|2334.14|2322.64|24
1736010850000|2025-01-04 17:14:10|2334.32|2322.82|2334.26|2322.76|2334.32|2322.82|2334.18|2322.68|23
1736010860000|2025-01-04 17:14:20|2334.31|2322.81|2335.83|2324.33|2335.83|2324.33|2334.31|2322.81|9
1736010870000|2025-01-04 17:14:30|2335.85|2324.35|2335.79|2324.29|2335.85|2324.35|2335.59|2324.09|16
1736010880000|2025-01-04 17:14:40|2335.84|2324.34|2336.99|2325.49|2336.99|2325.49|2335.84|2324.34|9
1736010890000|2025-01-04 17:14:50|2336.65|2325.15|2336.86|2325.36|2336.86|2325.36|2336.54|2325.04|15
1736010900000|2025-01-04 17:15:00|2336.84|2325.34|2337.37|2325.87|2337.37|2325.87|2335.83|2324.33|23
1736010910000|2025-01-04 17:15:10|2337.51|2326.01|2338.31|2326.81|2338.31|2326.81|2337.51|2326.01|4
1736010920000|2025-01-04 17:15:20|2338.17|2326.67|2337.74|2326.24|2338.22|2326.72|2337.59|2326.09|21
1736010930000|2025-01-04 17:15:30|2337.73|2326.23|2337.16|2325.66|2337.74|2326.24|2337.15|2325.65|26
1736010940000|2025-01-04 17:15:40|2336.25|2324.75|2335.74|2324.24|2336.25|2324.75|2335.71|2324.21|15
1736010950000|2025-01-04 17:15:50|2335.71|2324.21|2335.74|2324.24|2335.74|2324.24|2335.71|2324.21|4
1736010960000|2025-01-04 17:16:00|2335.7|2324.2|2335.67|2324.17|2335.7|2324.2|2335.67|2324.17|2
1736010970000|2025-01-04 17:16:10|2336.05|2324.55|2336.23|2324.73|2336.42|2324.92|2336.05|2324.55|22
1736010980000|2025-01-04 17:16:20|2336.3|2324.8|2338.31|2326.81|2338.31|2326.81|2335.86|2324.36|24
1736011020000|2025-01-04 17:17:00|2338.22|2326.72|2338.31|2326.81|2338.31|2326.81|2337.87|2326.37|10
1736011060000|2025-01-04 17:17:40|2338.52|2327.02|2339.54|2328.04|2339.73|2328.23|2338.52|2327.02|8
1736011070000|2025-01-04 17:17:50|2339.46|2327.96|2338.95|2327.45|2339.56|2328.06|2338.93|2327.43|18
1736011080000|2025-01-04 17:18:00|2338.97|2327.47|2340.44|2328.94|2340.44|2328.94|2338.97|2327.47|5
1736011090000|2025-01-04 17:18:10|2340.29|2328.79|2339.82|2328.32|2340.29|2328.79|2339.82|2328.32|12
1736011100000|2025-01-04 17:18:20|2339.81|2328.31|2340.28|2328.78|2340.41|2328.91|2339.59|2328.09|16
1736011110000|2025-01-04 17:18:30|2340.44|2328.94|2339.2|2327.7|2340.44|2328.94|2339.15|2327.65|24
1736011120000|2025-01-04 17:18:40|2339.26|2327.76|2340.15|2328.65|2340.15|2328.65|2339.26|2327.76|20
1736011130000|2025-01-04 17:18:50|2340.13|2328.63|2340.44|2328.94|2340.44|2328.94|2340.13|2328.63|11
1736011140000|2025-01-04 17:19:00|2340.51|2329.01|2342.41|2330.91|2342.41|2330.91|2340.51|2329.01|3
1736011150000|2025-01-04 17:19:10|2342.47|2330.97|2344|2332.5|2344|2332.5|2342.47|2330.97|4
1736011160000|2025-01-04 17:19:20|2343.9|2332.4|2343.47|2331.97|2343.91|2332.41|2343.47|2331.97|7
1736011170000|2025-01-04 17:19:30|2343.52|2332.02|2343.01|2331.51|2343.52|2332.02|2342.8|2331.3|11
1736011180000|2025-01-04 17:19:40|2343.16|2331.66|2343.92|2332.42|2343.94|2332.44|2343.16|2331.66|20
1736011190000|2025-01-04 17:19:50|2344|2332.5|2344|2332.5|2344|2332.5|2343.98|2332.48|3
1736011210000|2025-01-04 17:20:10|2344.3|2332.8|2344.6|2333.1|2344.6|2333.1|2344.26|2332.76|10
1736011220000|2025-01-04 17:20:20|2344.34|2332.84|2344|2332.5|2344.34|2332.84|2344|2332.5|7
1736011230000|2025-01-04 17:20:30|2344.3|2332.8|2344.6|2333.1|2344.6|2333.1|2344.15|2332.65|17
1736011250000|2025-01-04 17:20:50|2345.3|2333.8|2345.34|2333.84|2346.1|2334.6|2345.3|2333.8|19
1736011260000|2025-01-04 17:21:00|2345.11|2333.61|2344.46|2332.96|2345.21|2333.71|2344.46|2332.96|22
1736011270000|2025-01-04 17:21:10|2344.07|2332.57|2344.09|2332.59|2344.71|2333.21|2344.07|2332.57|9
1736011280000|2025-01-04 17:21:20|2344.08|2332.58|2344.13|2332.63|2344.18|2332.68|2344.08|2332.58|16
1736011290000|2025-01-04 17:21:30|2344.1|2332.6|2344|2332.5|2344.1|2332.6|2344|2332.5|2
1736011310000|2025-01-04 17:21:50|2344.21|2332.71|2344|2332.5|2344.3|2332.8|2344|2332.5|7
1736011330000|2025-01-04 17:22:10|2344.21|2332.71|2344.15|2332.65|2344.41|2332.91|2344.15|2332.65|5
1736011340000|2025-01-04 17:22:20|2344.2|2332.7|2344.41|2332.91|2344.41|2332.91|2344.2|2332.7|11
1736011350000|2025-01-04 17:22:30|2344.31|2332.81|2344.39|2332.89|2344.39|2332.89|2344.31|2332.81|7
1736011360000|2025-01-04 17:22:40|2344.37|2332.87|2344.34|2332.84|2344.39|2332.89|2344.2|2332.7|16
1736011370000|2025-01-04 17:22:50|2344.16|2332.66|2344.21|2332.71|2344.24|2332.74|2344.15|2332.65|18
1736011380000|2025-01-04 17:23:00|2344.2|2332.7|2344|2332.5|2344.34|2332.84|2344|2332.5|9
1736011400000|2025-01-04 17:23:20|2344.35|2332.85|2344.74|2333.24|2344.74|2333.24|2344.04|2332.54|26
1736011410000|2025-01-04 17:23:30|2344.98|2333.48|2344.52|2333.02|2345.05|2333.55|2344.42|2332.92|18
1736011420000|2025-01-04 17:23:40|2344.6|2333.1|2344.65|2333.15|2344.65|2333.15|2344.48|2332.98|8
1736011430000|2025-01-04 17:23:50|2345.24|2333.74|2346.02|2334.52|2346.02|2334.52|2345.24|2333.74|15
1736011440000|2025-01-04 17:24:00|2346.05|2334.55|2346.16|2334.66|2346.16|2334.66|2346.05|2334.55|6
1736011450000|2025-01-04 17:24:10|2346.08|2334.58|2345.87|2334.37|2346.08|2334.58|2345.79|2334.29|13
1736011460000|2025-01-04 17:24:20|2345.88|2334.38|2346.16|2334.66|2346.16|2334.66|2345.88|2334.38|5
1736011480000|2025-01-04 17:24:40|2346.26|2334.76|2346.27|2334.77|2346.27|2334.77|2346.26|2334.76|2
1736011520000|2025-01-04 17:25:20|2346.26|2334.76|2346.25|2334.75|2346.26|2334.76|2346.25|2334.75|2
1736011560000|2025-01-04 17:26:00|2345.18|2333.68|2344.32|2332.82|2345.18|2333.68|2344.32|2332.82|3
1736011580000|2025-01-04 17:26:20|2344.73|2333.23|2345.3|2333.8|2345.4|2333.9|2344.39|2332.89|19
1736011590000|2025-01-04 17:26:30|2345.29|2333.79|2344.36|2332.86|2345.29|2333.79|2344.35|2332.85|16
1736011600000|2025-01-04 17:26:40|2344.38|2332.88|2344.35|2332.85|2344.44|2332.94|2344.3|2332.8|14
1736011610000|2025-01-04 17:26:50|2344.36|2332.86|2344.31|2332.81|2344.41|2332.91|2344.28|2332.78|15
1736011620000|2025-01-04 17:27:00|2344.32|2332.82|2346.27|2334.77|2346.27|2334.77|2344.32|2332.82|11
1736011640000|2025-01-04 17:27:20|2346.39|2334.89|2346.93|2335.43|2346.93|2335.43|2346.39|2334.89|3
1736011650000|2025-01-04 17:27:30|2346.92|2335.42|2345.12|2333.62|2346.92|2335.42|2345.05|2333.55|22
1736011660000|2025-01-04 17:27:40|2345.16|2333.66|2345.98|2334.48|2346.07|2334.57|2345.16|2333.66|16
1736011670000|2025-01-04 17:27:50|2345.99|2334.49|2345.49|2333.99|2346.05|2334.55|2345.32|2333.82|20
1736011680000|2025-01-04 17:28:00|2345.5|2334|2345.63|2334.13|2346.16|2334.66|2345.39|2333.89|16
1736011690000|2025-01-04 17:28:10|2345.64|2334.14|2344.94|2333.44|2345.64|2334.14|2344.94|2333.44|18
1736011700000|2025-01-04 17:28:20|2344.95|2333.45|2344.83|2333.33|2344.96|2333.46|2344.49|2332.99|14
1736011710000|2025-01-04 17:28:30|2344.84|2333.34|2345.35|2333.85|2345.35|2333.85|2344.82|2333.32|16
1736011720000|2025-01-04 17:28:40|2345.32|2333.82|2344.89|2333.39|2345.32|2333.82|2344.61|2333.11|27
1736011730000|2025-01-04 17:28:50|2344.88|2333.38|2344.26|2332.76|2344.89|2333.39|2344.12|2332.62|27
1736011740000|2025-01-04 17:29:00|2344.27|2332.77|2343.59|2332.09|2344.29|2332.79|2343.54|2332.04|24
1736011750000|2025-01-04 17:29:10|2343.68|2332.18|2343.2|2331.7|2343.68|2332.18|2343.19|2331.69|14
1736011760000|2025-01-04 17:29:20|2343.25|2331.75|2342.32|2330.82|2343.25|2331.75|2342.3|2330.8|22
1736011770000|2025-01-04 17:29:30|2342.24|2330.74|2342.02|2330.52|2342.28|2330.78|2341.79|2330.29|16
1736011780000|2025-01-04 17:29:40|2342.01|2330.51|2341.24|2329.74|2342.17|2330.67|2341.24|2329.74|15
1736011790000|2025-01-04 17:29:50|2341.28|2329.78|2341.35|2329.85|2341.38|2329.88|2341.25|2329.75|20
1736011800000|2025-01-04 17:30:00|2340.72|2329.22|2338.82|2327.32|2340.72|2329.22|2337.75|2326.25|34
1736011810000|2025-01-04 17:30:10|2338.81|2327.31|2340.73|2329.23|2340.73|2329.23|2338.81|2327.31|15
1736011820000|2025-01-04 17:30:20|2340.58|2329.08|2340.35|2328.85|2340.61|2329.11|2340.29|2328.79|20
1736011830000|2025-01-04 17:30:30|2340.36|2328.86|2340.25|2328.75|2340.36|2328.86|2340.25|2328.75|4
1736011860000|2025-01-04 17:31:00|2339.11|2327.61|2337.77|2326.27|2339.11|2327.61|2337.77|2326.27|5
1736011870000|2025-01-04 17:31:10|2337.15|2325.65|2336.28|2324.78|2337.15|2325.65|2336.16|2324.66|29
1736011880000|2025-01-04 17:31:20|2336.29|2324.79|2338.58|2327.08|2338.77|2327.27|2336.29|2324.79|27
1736011890000|2025-01-04 17:31:30|2338.7|2327.2|2339.13|2327.63|2339.13|2327.63|2338.44|2326.94|7
1736011900000|2025-01-04 17:31:40|2339.17|2327.67|2339.52|2328.02|2340.73|2329.23|2339.17|2327.67|9
1736011910000|2025-01-04 17:31:50|2339.46|2327.96|2340.52|2329.02|2340.58|2329.08|2339.46|2327.96|18
1736011920000|2025-01-04 17:32:00|2340.68|2329.18|2339.67|2328.17|2340.73|2329.23|2339.67|2328.17|20
1736011930000|2025-01-04 17:32:10|2339.48|2327.98|2340.16|2328.66|2340.16|2328.66|2339.24|2327.74|17
1736011940000|2025-01-04 17:32:20|2340.17|2328.67|2340.66|2329.16|2340.66|2329.16|2340.17|2328.67|10
1736011950000|2025-01-04 17:32:30|2340.51|2329.01|2339.37|2327.87|2340.54|2329.04|2339.25|2327.75|29
1736011960000|2025-01-04 17:32:40|2339.44|2327.94|2340.11|2328.61|2340.11|2328.61|2339.38|2327.88|18
1736011970000|2025-01-04 17:32:50|2340.07|2328.57|2340.28|2328.78|2340.28|2328.78|2340.07|2328.57|19
1736011980000|2025-01-04 17:33:00|2340.27|2328.77|2339.79|2328.29|2340.27|2328.77|2339.62|2328.12|20
1736011990000|2025-01-04 17:33:10|2339.82|2328.32|2340.73|2329.23|2340.73|2329.23|2339.75|2328.25|6
1736012010000|2025-01-04 17:33:30|2341.56|2330.06|2342.4|2330.9|2342.4|2330.9|2341.56|2330.06|2
1736012020000|2025-01-04 17:33:40|2342.23|2330.73|2341.52|2330.02|2342.3|2330.8|2341.19|2329.69|15
1736012030000|2025-01-04 17:33:50|2341.54|2330.04|2341.56|2330.06|2341.62|2330.12|2341.26|2329.76|13
1736012040000|2025-01-04 17:34:00|2341.46|2329.96|2341.24|2329.74|2341.55|2330.05|2341.2|2329.7|20
1736012050000|2025-01-04 17:34:10|2341.2|2329.7|2342.4|2330.9|2342.4|2330.9|2341.2|2329.7|22
1736012060000|2025-01-04 17:34:20|2342.89|2331.39|2343.37|2331.87|2343.37|2331.87|2342.89|2331.39|2
1736012070000|2025-01-04 17:34:30|2343.49|2331.99|2344.16|2332.66|2344.16|2332.66|2343.49|2331.99|4
1736012080000|2025-01-04 17:34:40|2344.64|2333.14|2345.16|2333.66|2345.16|2333.66|2344.64|2333.14|4
1736012090000|2025-01-04 17:34:50|2345.18|2333.68|2345.18|2333.68|2345.18|2333.68|2345.16|2333.66|3
1736012100000|2025-01-04 17:35:00|2345.17|2333.67|2345.18|2333.68|2345.18|2333.68|2345.17|2333.67|6
1736012170000|2025-01-04 17:36:10|2345.17|2333.67|2340.49|2328.99|2345.17|2333.67|2340.49|2328.99|28
1736012180000|2025-01-04 17:36:20|2340.96|2329.46|2341.99|2330.49|2341.99|2330.49|2340.96|2329.46|18
1736012190000|2025-01-04 17:36:30|2341.84|2330.34|2342.16|2330.66|2342.18|2330.68|2341.12|2329.62|26
1736012200000|2025-01-04 17:36:40|2342.22|2330.72|2340.77|2329.27|2342.41|2330.91|2340.63|2329.13|27
1736012210000|2025-01-04 17:36:50|2340.78|2329.28|2341.61|2330.11|2341.95|2330.45|2340.78|2329.28|14
1736012220000|2025-01-04 17:37:00|2341.44|2329.94|2340.49|2328.99|2341.44|2329.94|2340.49|2328.99|7
1736012280000|2025-01-04 17:38:00|2339.65|2328.15|2338.94|2327.44|2339.65|2328.15|2338.83|2327.33|7
1736012290000|2025-01-04 17:38:10|2338.96|2327.46|2338.75|2327.25|2339.37|2327.87|2338.75|2327.25|24
1736012360000|2025-01-04 17:39:20|2338.66|2327.16|2339.22|2327.72|2339.29|2327.79|2338.66|2327.16|14
1736012370000|2025-01-04 17:39:30|2339.25|2327.75|2339.29|2327.79|2339.29|2327.79|2339.25|2327.75|2
1736012400000|2025-01-04 17:40:00|2339.22|2327.72|2339.29|2327.79|2339.29|2327.79|2339.13|2327.63|8
1736012410000|2025-01-04 17:40:10|2339.92|2328.42|2339.75|2328.25|2339.95|2328.45|2339.75|2328.25|3
1736012430000|2025-01-04 17:40:30|2339.52|2328.02|2336.75|2325.25|2339.52|2328.02|2336.75|2325.25|3
1736012450000|2025-01-04 17:40:50|2336.29|2324.79|2335.98|2324.48|2336.29|2324.79|2335.94|2324.44|9
1736012460000|2025-01-04 17:41:00|2335.96|2324.46|2335.78|2324.28|2335.98|2324.48|2335.7|2324.2|11
1736012470000|2025-01-04 17:41:10|2335.55|2324.05|2334.41|2322.91|2335.82|2324.32|2334.38|2322.88|30
1736012480000|2025-01-04 17:41:20|2334.4|2322.9|2334.36|2322.86|2334.48|2322.98|2334.3|2322.8|16
1736012490000|2025-01-04 17:41:30|2334.35|2322.85|2334.07|2322.57|2334.35|2322.85|2333.63|2322.13|18
1736012500000|2025-01-04 17:41:40|2334.65|2323.15|2334.39|2322.89|2335.11|2323.61|2334.39|2322.89|17
1736012510000|2025-01-04 17:41:50|2334.26|2322.76|2334.48|2322.98|2334.48|2322.98|2334.26|2322.76|4
1736012520000|2025-01-04 17:42:00|2334.39|2322.89|2333.26|2321.76|2334.39|2322.89|2333.23|2321.73|25
1736012530000|2025-01-04 17:42:10|2333.31|2321.81|2334.61|2323.11|2334.77|2323.27|2333.31|2321.81|27
1736012540000|2025-01-04 17:42:20|2334.39|2322.89|2334.5|2323|2334.5|2323|2333.93|2322.43|22
1736012550000|2025-01-04 17:42:30|2334.4|2322.9|2334.47|2322.97|2334.5|2323|2334.4|2322.9|12
1736012560000|2025-01-04 17:42:40|2334.32|2322.82|2334.8|2323.3|2335.43|2323.93|2334.32|2322.82|21
1736012570000|2025-01-04 17:42:50|2334.76|2323.26|2335.23|2323.73|2335.35|2323.85|2334.41|2322.91|16
1736012580000|2025-01-04 17:43:00|2335|2323.5|2336.94|2325.44|2336.94|2325.44|2335|2323.5|13
1736012590000|2025-01-04 17:43:10|2336.77|2325.27|2335.71|2324.21|2336.84|2325.34|2335.71|2324.21|27
1736012600000|2025-01-04 17:43:20|2335.81|2324.31|2335.26|2323.76|2335.81|2324.31|2335.19|2323.69|13
1736012610000|2025-01-04 17:43:30|2335.27|2323.77|2334.59|2323.09|2335.27|2323.77|2334.54|2323.04|12
1736012620000|2025-01-04 17:43:40|2334.63|2323.13|2334.55|2323.05|2334.68|2323.18|2334.47|2322.97|25
1736012630000|2025-01-04 17:43:50|2334.53|2323.03|2334.53|2323.03|2334.56|2323.06|2334.44|2322.94|19
1736012640000|2025-01-04 17:44:00|2334.55|2323.05|2335.24|2323.74|2335.79|2324.29|2334.55|2323.05|19
1736012650000|2025-01-04 17:44:10|2335.33|2323.83|2336.36|2324.86|2336.41|2324.91|2335.33|2323.83|18
1736012660000|2025-01-04 17:44:20|2336.41|2324.91|2336.4|2324.9|2336.41|2324.91|2336.24|2324.74|18
1736012670000|2025-01-04 17:44:30|2336.41|2324.91|2336.53|2325.03|2336.82|2325.32|2336.41|2324.91|14
1736012680000|2025-01-04 17:44:40|2336.37|2324.87|2336.35|2324.85|2336.46|2324.96|2336.15|2324.65|21
1736012690000|2025-01-04 17:44:50|2336.38|2324.88|2336.82|2325.32|2336.82|2325.32|2336.37|2324.87|10
1736012700000|2025-01-04 17:45:00|2336.93|2325.43|2335.77|2324.27|2336.94|2325.44|2335.27|2323.77|22
1736012710000|2025-01-04 17:45:10|2336.31|2324.81|2337.08|2325.58|2337.08|2325.58|2335.68|2324.18|27
1736012720000|2025-01-04 17:45:20|2337.09|2325.59|2339.28|2327.78|2339.28|2327.78|2337.09|2325.59|12
1736012740000|2025-01-04 17:45:40|2339.34|2327.84|2339.92|2328.42|2339.92|2328.42|2339.34|2327.84|2
1736012760000|2025-01-04 17:46:00|2339.79|2328.29|2339.9|2328.4|2339.9|2328.4|2339.19|2327.69|13
1736012770000|2025-01-04 17:46:10|2339.91|2328.41|2339.92|2328.42|2339.92|2328.42|2339.91|2328.41|2
1736012780000|2025-01-04 17:46:20|2340.08|2328.58|2340.25|2328.75|2340.25|2328.75|2340.08|2328.58|2
1736012790000|2025-01-04 17:46:30|2340.26|2328.76|2340.26|2328.76|2340.26|2328.76|2340.26|2328.76|1
1736012800000|2025-01-04 17:46:40|2340.32|2328.82|2340.71|2329.21|2340.71|2329.21|2340.32|2328.82|2
1736012810000|2025-01-04 17:46:50|2340.49|2328.99|2339.96|2328.46|2340.49|2328.99|2339.92|2328.42|9
1736012820000|2025-01-04 17:47:00|2339.92|2328.42|2339.92|2328.42|2340.01|2328.51|2339.92|2328.42|16
1736012830000|2025-01-04 17:47:10|2340.16|2328.66|2340.54|2329.04|2340.54|2329.04|2340.16|2328.66|9
1736012840000|2025-01-04 17:47:20|2340.57|2329.07|2340.62|2329.12|2340.62|2329.12|2340.16|2328.66|22
1736012850000|2025-01-04 17:47:30|2340.66|2329.16|2340.52|2329.02|2340.71|2329.21|2340.4|2328.9|9
1736012860000|2025-01-04 17:47:40|2340.46|2328.96|2340.6|2329.1|2340.63|2329.13|2340.46|2328.96|17
1736012870000|2025-01-04 17:47:50|2340.65|2329.15|2340.52|2329.02|2340.7|2329.2|2340.38|2328.88|29
1736012880000|2025-01-04 17:48:00|2340.51|2329.01|2339.92|2328.42|2340.61|2329.11|2339.92|2328.42|19
1736012890000|2025-01-04 17:48:10|2340.29|2328.79|2340.62|2329.12|2340.66|2329.16|2340.29|2328.79|7
1736012900000|2025-01-04 17:48:20|2340.63|2329.13|2340.67|2329.17|2340.67|2329.17|2340.63|2329.13|7
1736012910000|2025-01-04 17:48:30|2340.69|2329.19|2340.71|2329.21|2340.71|2329.21|2340.69|2329.19|2
1736012950000|2025-01-04 17:49:10|2341.47|2329.97|2342.33|2330.83|2342.33|2330.83|2341.47|2329.97|3
1736012970000|2025-01-04 17:49:30|2342.46|2330.96|2342.58|2331.08|2342.58|2331.08|2342.46|2330.96|2
1736012980000|2025-01-04 17:49:40|2342.46|2330.96|2341.02|2329.52|2342.46|2330.96|2341.02|2329.52|17
1736012990000|2025-01-04 17:49:50|2341.03|2329.53|2340.49|2328.99|2341.05|2329.55|2340.17|2328.67|21
1736013000000|2025-01-04 17:50:00|2340.5|2329|2340.72|2329.22|2340.72|2329.22|2340.27|2328.77|23
1736013010000|2025-01-04 17:50:10|2340.71|2329.21|2340.36|2328.86|2341.07|2329.57|2340.36|2328.86|15
1736013020000|2025-01-04 17:50:20|2340.42|2328.92|2339.92|2328.42|2340.49|2328.99|2339.92|2328.42|19
1736013030000|2025-01-04 17:50:30|2340.2|2328.7|2340.2|2328.7|2340.2|2328.7|2340.2|2328.7|1
1736013040000|2025-01-04 17:50:40|2340.42|2328.92|2340.91|2329.41|2341|2329.5|2340.42|2328.92|24
1736013050000|2025-01-04 17:50:50|2340.89|2329.39|2340.58|2329.08|2340.9|2329.4|2340.58|2329.08|11
1736013060000|2025-01-04 17:51:00|2341.05|2329.55|2341.25|2329.75|2341.25|2329.75|2341.05|2329.55|5
1736013070000|2025-01-04 17:51:10|2341.19|2329.69|2341.19|2329.69|2341.26|2329.76|2341.17|2329.67|12
1736013080000|2025-01-04 17:51:20|2340.92|2329.42|2340.58|2329.08|2340.92|2329.42|2340.58|2329.08|3
1736013090000|2025-01-04 17:51:30|2340.81|2329.31|2341.33|2329.83|2341.34|2329.84|2340.81|2329.31|11
1736013100000|2025-01-04 17:51:40|2341.3|2329.8|2341.39|2329.89|2341.39|2329.89|2341.15|2329.65|16
1736013110000|2025-01-04 17:51:50|2341.79|2330.29|2341.6|2330.1|2342.15|2330.65|2341.59|2330.09|14
1736013120000|2025-01-04 17:52:00|2341.4|2329.9|2342.58|2331.08|2342.58|2331.08|2341.4|2329.9|15
1736013130000|2025-01-04 17:52:10|2342.2|2330.7|2342.22|2330.72|2342.36|2330.86|2342.17|2330.67|17
1736013140000|2025-01-04 17:52:20|2342.33|2330.83|2342.33|2330.83|2342.58|2331.08|2342.02|2330.52|25
1736013150000|2025-01-04 17:52:30|2341.81|2330.31|2342.54|2331.04|2342.54|2331.04|2341.31|2329.81|24
1736013160000|2025-01-04 17:52:40|2342.53|2331.03|2342.52|2331.02|2342.53|2331.03|2342.45|2330.95|11
1736013170000|2025-01-04 17:52:50|2342.53|2331.03|2341.98|2330.48|2342.53|2331.03|2341.91|2330.41|9
1736013180000|2025-01-04 17:53:00|2342.07|2330.57|2342.56|2331.06|2342.56|2331.06|2342.06|2330.56|13
1736013190000|2025-01-04 17:53:10|2342.58|2331.08|2342.56|2331.06|2342.6|2331.1|2342.56|2331.06|7
1736013200000|2025-01-04 17:53:20|2342.57|2331.07|2342.29|2330.79|2342.6|2331.1|2342.29|2330.79|12
1736013210000|2025-01-04 17:53:30|2342.16|2330.66|2342.6|2331.1|2342.6|2331.1|2342.05|2330.55|8
1736013220000|2025-01-04 17:53:40|2344.25|2332.75|2344.84|2333.34|2344.85|2333.35|2344.25|2332.75|8
1736013230000|2025-01-04 17:53:50|2344.83|2333.33|2345.02|2333.52|2345.02|2333.52|2344.59|2333.09|31
1736013240000|2025-01-04 17:54:00|2345.04|2333.54|2344.08|2332.58|2345.04|2333.54|2344.08|2332.58|23
1736013250000|2025-01-04 17:54:10|2343.76|2332.26|2344.51|2333.01|2344.51|2333.01|2343.54|2332.04|22
1736013260000|2025-01-04 17:54:20|2344.27|2332.77|2343.39|2331.89|2344.51|2333.01|2343.19|2331.69|23
1736013270000|2025-01-04 17:54:30|2343.31|2331.81|2343.35|2331.85|2343.59|2332.09|2343.17|2331.67|16
1736013280000|2025-01-04 17:54:40|2343.59|2332.09|2343.51|2332.01|2343.73|2332.23|2343.27|2331.77|20
1736013290000|2025-01-04 17:54:50|2343.78|2332.28|2344.04|2332.54|2344.18|2332.68|2343.23|2331.73|27
1736013300000|2025-01-04 17:55:00|2344.08|2332.58|2344.58|2333.08|2344.58|2333.08|2344.08|2332.58|15
1736013310000|2025-01-04 17:55:10|2344.46|2332.96|2344.59|2333.09|2344.59|2333.09|2344.03|2332.53|26
1736013320000|2025-01-04 17:55:20|2344.62|2333.12|2344.58|2333.08|2344.65|2333.15|2344.41|2332.91|13
1736013330000|2025-01-04 17:55:30|2344.67|2333.17|2344.41|2332.91|2344.67|2333.17|2344.21|2332.71|16
1736013340000|2025-01-04 17:55:40|2344.4|2332.9|2344.58|2333.08|2344.76|2333.26|2344.4|2332.9|24
1736013350000|2025-01-04 17:55:50|2344.52|2333.02|2344.83|2333.33|2345.08|2333.58|2344.52|2333.02|23
1736013360000|2025-01-04 17:56:00|2344.44|2332.94|2344.4|2332.9|2344.56|2333.06|2344.4|2332.9|6
1736013370000|2025-01-04 17:56:10|2344.51|2333.01|2344.67|2333.17|2344.72|2333.22|2344.4|2332.9|20
1736013380000|2025-01-04 17:56:20|2344.5|2333|2344.66|2333.16|2344.74|2333.24|2344.5|2333|28
1736013390000|2025-01-04 17:56:30|2344.67|2333.17|2345.36|2333.86|2345.4|2333.9|2344.67|2333.17|22
1736013400000|2025-01-04 17:56:40|2345.24|2333.74|2345.52|2334.02|2345.52|2334.02|2345.23|2333.73|24
1736013410000|2025-01-04 17:56:50|2345.64|2334.14|2346.13|2334.63|2346.13|2334.63|2345.64|2334.14|12
1736013600000|2025-01-04 18:00:00|2347.52|2336.02|2348.13|2336.63|2348.13|2336.63|2347.52|2336.02|11
1736013610000|2025-01-04 18:00:10|2348.34|2336.84|2348.99|2337.49|2348.99|2337.49|2348.34|2336.84|7
1736013620000|2025-01-04 18:00:20|2349.12|2337.62|2351.08|2339.58|2351.08|2339.58|2349.06|2337.56|10
1736013630000|2025-01-04 18:00:30|2351.21|2339.71|2351.44|2339.94|2351.44|2339.94|2351.21|2339.71|4
1736013640000|2025-01-04 18:00:40|2351.67|2340.17|2352.35|2340.85|2352.35|2340.85|2351.55|2340.05|14
1736013650000|2025-01-04 18:00:50|2352.25|2340.75|2352.35|2340.85|2352.35|2340.85|2352.23|2340.73|5
1736013660000|2025-01-04 18:01:00|2353.33|2341.83|2352.86|2341.36|2354.29|2342.79|2352.86|2341.36|18
1736013670000|2025-01-04 18:01:10|2352.73|2341.23|2352.51|2341.01|2352.74|2341.24|2352.23|2340.73|25
1736013680000|2025-01-04 18:01:20|2352.55|2341.05|2352.02|2340.52|2352.56|2341.06|2351.94|2340.44|14
1736013690000|2025-01-04 18:01:30|2352.22|2340.72|2352.2|2340.7|2352.24|2340.74|2351.95|2340.45|19
1736013700000|2025-01-04 18:01:40|2352.19|2340.69|2351.92|2340.42|2352.19|2340.69|2351.92|2340.42|2
1736013710000|2025-01-04 18:01:50|2350.63|2339.13|2349.33|2337.83|2350.63|2339.13|2349.33|2337.83|5
1736013720000|2025-01-04 18:02:00|2349.41|2337.91|2351.61|2340.11|2351.61|2340.11|2349.41|2337.91|24
1736013730000|2025-01-04 18:02:10|2351.64|2340.14|2350.63|2339.13|2351.66|2340.16|2350.63|2339.13|25
1736013740000|2025-01-04 18:02:20|2350.92|2339.42|2350.81|2339.31|2350.99|2339.49|2350.57|2339.07|22
1736013750000|2025-01-04 18:02:30|2350.97|2339.47|2350.51|2339.01|2351.32|2339.82|2350.15|2338.65|22
1736013760000|2025-01-04 18:02:40|2350.56|2339.06|2349.99|2338.49|2350.56|2339.06|2349.85|2338.35|18
1736013770000|2025-01-04 18:02:50|2349.91|2338.41|2349.36|2337.86|2349.91|2338.41|2348.98|2337.48|22
1736013780000|2025-01-04 18:03:00|2349.33|2337.83|2348.91|2337.41|2350.33|2338.83|2348.9|2337.4|30
1736013790000|2025-01-04 18:03:10|2348.89|2337.39|2349.11|2337.61|2349.4|2337.9|2348.89|2337.39|31
1736013800000|2025-01-04 18:03:20|2349.07|2337.57|2349.24|2337.74|2349.26|2337.76|2348.17|2336.67|27
1736013810000|2025-01-04 18:03:30|2349.43|2337.93|2348.42|2336.92|2349.51|2338.01|2348.37|2336.87|22
1736013820000|2025-01-04 18:03:40|2348.43|2336.93|2348.08|2336.58|2348.44|2336.94|2347.93|2336.43|19
1736013830000|2025-01-04 18:03:50|2348.07|2336.57|2348.11|2336.61|2348.39|2336.89|2347.79|2336.29|25
1736013840000|2025-01-04 18:04:00|2348.08|2336.58|2348.02|2336.52|2348.17|2336.67|2347.89|2336.39|23
1736013850000|2025-01-04 18:04:10|2348.07|2336.57|2347.96|2336.46|2348.07|2336.57|2347.59|2336.09|29
1736013860000|2025-01-04 18:04:20|2347.92|2336.42|2348.74|2337.24|2348.74|2337.24|2347.91|2336.41|27
1736013870000|2025-01-04 18:04:30|2348.66|2337.16|2351.11|2339.61|2351.25|2339.75|2348.29|2336.79|29
1736013880000|2025-01-04 18:04:40|2351.29|2339.79|2350.54|2339.04|2351.97|2340.47|2350.52|2339.02|27
1736013890000|2025-01-04 18:04:50|2350.72|2339.22|2351.65|2340.15|2351.91|2340.41|2350.72|2339.22|24
1736013900000|2025-01-04 18:05:00|2351.68|2340.18|2349.98|2338.48|2351.68|2340.18|2349.78|2338.28|33
1736013910000|2025-01-04 18:05:10|2350.18|2338.68|2350.95|2339.45|2351.81|2340.31|2350.18|2338.68|31
1736013920000|2025-01-04 18:05:20|2351.01|2339.51|2350.74|2339.24|2351.42|2339.92|2350.74|2339.24|20
1736013930000|2025-01-04 18:05:30|2350.99|2339.49|2352.08|2340.58|2352.1|2340.6|2350.99|2339.49|31
1736013940000|2025-01-04 18:05:40|2352.09|2340.59|2351.46|2339.96|2352.09|2340.59|2350.98|2339.48|26
1736013950000|2025-01-04 18:05:50|2351.44|2339.94|2350.69|2339.19|2351.44|2339.94|2350.15|2338.65|21
1736013960000|2025-01-04 18:06:00|2351.18|2339.68|2350.63|2339.13|2351.18|2339.68|2350.63|2339.13|20
1736013970000|2025-01-04 18:06:10|2350.93|2339.43|2351|2339.5|2351.26|2339.76|2350.83|2339.33|16
1736013980000|2025-01-04 18:06:20|2351.22|2339.72|2351.15|2339.65|2351.68|2340.18|2351.05|2339.55|19
1736013990000|2025-01-04 18:06:30|2351.1|2339.6|2352.03|2340.53|2352.1|2340.6|2351.1|2339.6|21
1736014000000|2025-01-04 18:06:40|2352.06|2340.56|2353.01|2341.51|2353.01|2341.51|2352.06|2340.56|7
1736014010000|2025-01-04 18:06:50|2352.91|2341.41|2352.84|2341.34|2352.91|2341.41|2352.79|2341.29|7
1736014020000|2025-01-04 18:07:00|2352.63|2341.13|2352.66|2341.16|2353.01|2341.51|2352.53|2341.03|28
1736014030000|2025-01-04 18:07:10|2352.43|2340.93|2352.53|2341.03|2352.91|2341.41|2352.03|2340.53|32
1736014040000|2025-01-04 18:07:20|2352.08|2340.58|2353.7|2342.2|2354.13|2342.63|2351.91|2340.41|27
1736014050000|2025-01-04 18:07:30|2353.93|2342.43|2354.02|2342.52|2354.23|2342.73|2353.85|2342.35|17
1736014060000|2025-01-04 18:07:40|2354.18|2342.68|2353.05|2341.55|2354.18|2342.68|2352.86|2341.36|24
1736014070000|2025-01-04 18:07:50|2353|2341.5|2354.29|2342.79|2354.3|2342.8|2353|2341.5|14
1736014080000|2025-01-04 18:08:00|2354.3|2342.8|2354.51|2343.01|2354.51|2343.01|2354.3|2342.8|21
1736014090000|2025-01-04 18:08:10|2354.56|2343.06|2356.46|2344.96|2356.46|2344.96|2354.56|2343.06|7
1736014100000|2025-01-04 18:08:20|2356.48|2344.98|2356.98|2345.48|2356.98|2345.48|2356.48|2344.98|2
1736014110000|2025-01-04 18:08:30|2356.88|2345.38|2356.78|2345.28|2356.88|2345.38|2356.73|2345.23|6
1736014120000|2025-01-04 18:08:40|2356.76|2345.26|2356.66|2345.16|2356.76|2345.26|2356.39|2344.89|29
1736014130000|2025-01-04 18:08:50|2356.65|2345.15|2356.14|2344.64|2356.65|2345.15|2356.11|2344.61|17
1736014140000|2025-01-04 18:09:00|2356.1|2344.6|2356.53|2345.03|2356.62|2345.12|2355.65|2344.15|26
1736014150000|2025-01-04 18:09:10|2356.57|2345.07|2356.53|2345.03|2356.87|2345.37|2356.51|2345.01|14
1736014160000|2025-01-04 18:09:20|2356.38|2344.88|2356.35|2344.85|2356.9|2345.4|2356.04|2344.54|29
1736014170000|2025-01-04 18:09:30|2356.24|2344.74|2356.8|2345.3|2356.8|2345.3|2356.11|2344.61|19
1736014180000|2025-01-04 18:09:40|2356.78|2345.28|2356.36|2344.86|2356.86|2345.36|2356.36|2344.86|15
1736014190000|2025-01-04 18:09:50|2355.67|2344.17|2356.71|2345.21|2356.73|2345.23|2354.46|2342.96|24
1736014200000|2025-01-04 18:10:00|2356.9|2345.4|2356.51|2345.01|2356.98|2345.48|2355.94|2344.44|29
1736014210000|2025-01-04 18:10:10|2356.55|2345.05|2356.67|2345.17|2356.89|2345.39|2356.47|2344.97|28
1736014220000|2025-01-04 18:10:20|2356.73|2345.23|2356.98|2345.48|2356.98|2345.48|2356.29|2344.79|14
1736014230000|2025-01-04 18:10:30|2356.87|2345.37|2356.92|2345.42|2356.92|2345.42|2356.87|2345.37|10
1736014240000|2025-01-04 18:10:40|2356.94|2345.44|2356.98|2345.48|2356.98|2345.48|2356.81|2345.31|11
1736014270000|2025-01-04 18:11:10|2357.14|2345.64|2357.63|2346.13|2357.63|2346.13|2357.14|2345.64|4
1736014280000|2025-01-04 18:11:20|2357.73|2346.23|2359.38|2347.88|2359.38|2347.88|2357.73|2346.23|6
1736014300000|2025-01-04 18:11:40|2359.24|2347.74|2359.2|2347.7|2359.24|2347.74|2359.2|2347.7|4
1736014310000|2025-01-04 18:11:50|2359.24|2347.74|2359.38|2347.88|2359.38|2347.88|2359.18|2347.68|12
1736014320000|2025-01-04 18:12:00|2359.27|2347.77|2359.16|2347.66|2359.31|2347.81|2358.92|2347.42|17
1736014330000|2025-01-04 18:12:10|2358.99|2347.49|2359.31|2347.81|2359.31|2347.81|2358.62|2347.12|20
1736014340000|2025-01-04 18:12:20|2359.37|2347.87|2359.38|2347.88|2359.38|2347.88|2359.37|2347.87|4
1736014390000|2025-01-04 18:13:10|2359.41|2347.91|2359.44|2347.94|2359.44|2347.94|2359.41|2347.91|2
1736014400000|2025-01-04 18:13:20|2359.42|2347.92|2359.42|2347.92|2359.44|2347.94|2359.42|2347.92|3
1736014410000|2025-01-04 18:13:30|2359.44|2347.94|2359.44|2347.94|2359.44|2347.94|2359.43|2347.93|3
1736014420000|2025-01-04 18:13:40|2359.42|2347.92|2359.44|2347.94|2359.44|2347.94|2359.42|2347.92|3
1736014430000|2025-01-04 18:13:50|2359.43|2347.93|2359.44|2347.94|2359.44|2347.94|2359.41|2347.91|6
1736014440000|2025-01-04 18:14:00|2359.42|2347.92|2359.41|2347.91|2359.44|2347.94|2359.4|2347.9|10
1736014450000|2025-01-04 18:14:10|2359.42|2347.92|2359.44|2347.94|2359.44|2347.94|2359.42|2347.92|3
1736014460000|2025-01-04 18:14:20|2359.43|2347.93|2359.44|2347.94|2359.44|2347.94|2359.43|2347.93|4
1736014470000|2025-01-04 18:14:30|2359.43|2347.93|2358.08|2346.58|2359.43|2347.93|2358.08|2346.58|9
1736014480000|2025-01-04 18:14:40|2358.36|2346.86|2359.36|2347.86|2359.44|2347.94|2358.35|2346.85|12
1736014490000|2025-01-04 18:14:50|2359.38|2347.88|2359.38|2347.88|2359.38|2347.88|2359.38|2347.88|1
1736014500000|2025-01-04 18:15:00|2359.37|2347.87|2359.44|2347.94|2359.44|2347.94|2359.37|2347.87|5
1736014520000|2025-01-04 18:15:20|2359.58|2348.08|2359.98|2348.48|2359.98|2348.48|2359.58|2348.08|7
1736014550000|2025-01-04 18:15:50|2359.96|2348.46|2358.58|2347.08|2359.96|2348.46|2358.54|2347.04|14
1736014560000|2025-01-04 18:16:00|2358.79|2347.29|2359.69|2348.19|2359.93|2348.43|2358.06|2346.56|27
1736014570000|2025-01-04 18:16:10|2359.81|2348.31|2360.92|2349.42|2360.92|2349.42|2359.69|2348.19|10
1736014590000|2025-01-04 18:16:30|2360.99|2349.49|2361.07|2349.57|2361.07|2349.57|2360.99|2349.49|2
1736014600000|2025-01-04 18:16:40|2361.54|2350.04|2362|2350.5|2362|2350.5|2361.54|2350.04|2
1736014610000|2025-01-04 18:16:50|2362.15|2350.65|2362.29|2350.79|2362.29|2350.79|2362.15|2350.65|2
1736014620000|2025-01-04 18:17:00|2362.15|2350.65|2362.15|2350.65|2362.15|2350.65|2362.08|2350.58|3
1736014630000|2025-01-04 18:17:10|2362.13|2350.63|2361.6|2350.1|2362.18|2350.68|2361.6|2350.1|16
1736014640000|2025-01-04 18:17:20|2361.37|2349.87|2361.13|2349.63|2361.69|2350.19|2361.13|2349.63|23
1736014650000|2025-01-04 18:17:30|2361.12|2349.62|2360.92|2349.42|2361.12|2349.62|2360.92|2349.42|16
1736014660000|2025-01-04 18:17:40|2361.54|2350.04|2361.78|2350.28|2361.78|2350.28|2361.16|2349.66|15
1736014670000|2025-01-04 18:17:50|2361.77|2350.27|2361.61|2350.11|2361.77|2350.27|2361.1|2349.6|22
1736014680000|2025-01-04 18:18:00|2361.85|2350.35|2362.29|2350.79|2362.29|2350.79|2361.85|2350.35|7
1736014690000|2025-01-04 18:18:10|2362.4|2350.9|2362.5|2351|2362.5|2351|2362.4|2350.9|2
1736014720000|2025-01-04 18:18:40|2362.65|2351.15|2363.27|2351.77|2363.27|2351.77|2362.65|2351.15|3
1736014730000|2025-01-04 18:18:50|2363.51|2352.01|2364.35|2352.85|2364.35|2352.85|2363.51|2352.01|4
1736014760000|2025-01-04 18:19:20|2364.21|2352.71|2363.6|2352.1|2364.21|2352.71|2363.42|2351.92|11
1736014770000|2025-01-04 18:19:30|2363.65|2352.15|2364.17|2352.67|2364.2|2352.7|2363.61|2352.11|21
1736014780000|2025-01-04 18:19:40|2364.18|2352.68|2364.18|2352.68|2364.21|2352.71|2363.9|2352.4|20
1736014790000|2025-01-04 18:19:50|2364.26|2352.76|2364.35|2352.85|2364.35|2352.85|2364.26|2352.76|2
1736014810000|2025-01-04 18:20:10|2364.17|2352.67|2363.76|2352.26|2364.23|2352.73|2363.35|2351.85|16
1736014820000|2025-01-04 18:20:20|2363.77|2352.27|2363.24|2351.74|2363.77|2352.27|2362.96|2351.46|27
1736014830000|2025-01-04 18:20:30|2363.23|2351.73|2363.01|2351.51|2363.23|2351.73|2362.7|2351.2|28
1736014840000|2025-01-04 18:20:40|2362.97|2351.47|2361.92|2350.42|2363.13|2351.63|2361.65|2350.15|23
1736014850000|2025-01-04 18:20:50|2361.85|2350.35|2360.62|2349.12|2361.85|2350.35|2360.46|2348.96|23
1736014860000|2025-01-04 18:21:00|2360.76|2349.26|2361.3|2349.8|2361.52|2350.02|2359.98|2348.48|27
1736014870000|2025-01-04 18:21:10|2361.29|2349.79|2361.71|2350.21|2362.06|2350.56|2360.93|2349.43|28
1736014880000|2025-01-04 18:21:20|2361.66|2350.16|2363.85|2352.35|2363.85|2352.35|2361.66|2350.16|24
1736014890000|2025-01-04 18:21:30|2363.86|2352.36|2364.12|2352.62|2364.32|2352.82|2363.72|2352.22|15
1736014900000|2025-01-04 18:21:40|2364.15|2352.65|2363.96|2352.46|2364.24|2352.74|2363.96|2352.46|16
1736014920000|2025-01-04 18:22:00|2362.93|2351.43|2362.15|2350.65|2362.93|2351.43|2361.89|2350.39|7
1736014930000|2025-01-04 18:22:10|2362.1|2350.6|2363.33|2351.83|2363.38|2351.88|2362|2350.5|21
1736014940000|2025-01-04 18:22:20|2363.44|2351.94|2362.34|2350.84|2363.46|2351.96|2362.29|2350.79|21
1736014950000|2025-01-04 18:22:30|2362.33|2350.83|2361.73|2350.23|2362.33|2350.83|2361.38|2349.88|21
1736014960000|2025-01-04 18:22:40|2361.72|2350.22|2361.79|2350.29|2362.13|2350.63|2361.49|2349.99|23
1736014970000|2025-01-04 18:22:50|2361.93|2350.43|2362.03|2350.53|2362.04|2350.54|2361.86|2350.36|13
1736014980000|2025-01-04 18:23:00|2362.22|2350.72|2361.57|2350.07|2362.41|2350.91|2361.3|2349.8|18
1736014990000|2025-01-04 18:23:10|2361.78|2350.28|2362.61|2351.11|2362.69|2351.19|2361.46|2349.96|20
1736015000000|2025-01-04 18:23:20|2362.44|2350.94|2362.73|2351.23|2362.76|2351.26|2362.43|2350.93|23
1736015010000|2025-01-04 18:23:30|2362.62|2351.12|2362.68|2351.18|2362.91|2351.41|2361.81|2350.31|22
1736015020000|2025-01-04 18:23:40|2362.62|2351.12|2362.41|2350.91|2362.98|2351.48|2362.37|2350.87|27
1736015030000|2025-01-04 18:23:50|2362.4|2350.9|2361.49|2349.99|2362.41|2350.91|2361.33|2349.83|20
1736015040000|2025-01-04 18:24:00|2361.43|2349.93|2361.13|2349.63|2361.61|2350.11|2360.97|2349.47|20
1736015050000|2025-01-04 18:24:10|2360.99|2349.49|2360.64|2349.14|2361.12|2349.62|2360.64|2349.14|25
1736015060000|2025-01-04 18:24:20|2360.65|2349.15|2360.68|2349.18|2361.19|2349.69|2360.64|2349.14|27
1736015070000|2025-01-04 18:24:30|2360.76|2349.26|2360.64|2349.14|2360.76|2349.26|2360.64|2349.14|7
1736015100000|2025-01-04 18:25:00|2359.94|2348.44|2359.23|2347.73|2359.94|2348.44|2359.23|2347.73|2
1736015110000|2025-01-04 18:25:10|2359.45|2347.95|2359.51|2348.01|2359.66|2348.16|2359.23|2347.73|18
1736015120000|2025-01-04 18:25:20|2359.48|2347.98|2359.79|2348.29|2359.81|2348.31|2359.27|2347.77|22
1736015130000|2025-01-04 18:25:30|2360.06|2348.56|2360.84|2349.34|2361.02|2349.52|2360.06|2348.56|23
1736015140000|2025-01-04 18:25:40|2360.86|2349.36|2360.4|2348.9|2361.06|2349.56|2360.29|2348.79|22
1736015150000|2025-01-04 18:25:50|2360.38|2348.88|2360.33|2348.83|2360.38|2348.88|2360.3|2348.8|11
1736015160000|2025-01-04 18:26:00|2360.32|2348.82|2360.26|2348.76|2360.5|2349|2360.26|2348.76|13
1736015180000|2025-01-04 18:26:20|2360.53|2349.03|2360.58|2349.08|2360.61|2349.11|2360.43|2348.93|15
1736015190000|2025-01-04 18:26:30|2360.59|2349.09|2360.26|2348.76|2360.63|2349.13|2360.26|2348.76|15
1736015200000|2025-01-04 18:26:40|2360.48|2348.98|2360.41|2348.91|2360.48|2348.98|2360.41|2348.91|9
1736015210000|2025-01-04 18:26:50|2360.47|2348.97|2360.26|2348.76|2360.47|2348.97|2360.26|2348.76|10
1736015220000|2025-01-04 18:27:00|2360.29|2348.79|2360.46|2348.96|2360.46|2348.96|2360.29|2348.79|8
1736015230000|2025-01-04 18:27:10|2360.41|2348.91|2360.89|2349.39|2360.95|2349.45|2360.41|2348.91|24
1736015240000|2025-01-04 18:27:20|2360.87|2349.37|2360.78|2349.28|2361.21|2349.71|2360.53|2349.03|25
1736015250000|2025-01-04 18:27:30|2360.81|2349.31|2360.7|2349.2|2361.19|2349.69|2360.63|2349.13|15
1736015260000|2025-01-04 18:27:40|2360.81|2349.31|2360.32|2348.82|2360.81|2349.31|2360.32|2348.82|21
1736015270000|2025-01-04 18:27:50|2360.26|2348.76|2360.26|2348.76|2360.26|2348.76|2360.26|2348.76|1
1736015310000|2025-01-04 18:28:30|2359.45|2347.95|2357.96|2346.46|2359.45|2347.95|2357.67|2346.17|6
1736015320000|2025-01-04 18:28:40|2357.97|2346.47|2357.94|2346.44|2358.09|2346.59|2357.94|2346.44|11
1736015330000|2025-01-04 18:28:50|2357.75|2346.25|2358.31|2346.81|2358.37|2346.87|2357.62|2346.12|26
1736015340000|2025-01-04 18:29:00|2358.3|2346.8|2358.52|2347.02|2358.52|2347.02|2358.16|2346.66|17
1736015350000|2025-01-04 18:29:10|2358.49|2346.99|2358.16|2346.66|2358.49|2346.99|2357.99|2346.49|20
1736015360000|2025-01-04 18:29:20|2358.09|2346.59|2357.71|2346.21|2358.31|2346.81|2357.64|2346.14|20
1736015370000|2025-01-04 18:29:30|2357.74|2346.24|2357.52|2346.02|2357.77|2346.27|2357.28|2345.78|17
1736015380000|2025-01-04 18:29:40|2357.51|2346.01|2356.75|2345.25|2357.51|2346.01|2356.73|2345.23|20
1736015390000|2025-01-04 18:29:50|2356.76|2345.26|2356.89|2345.39|2356.89|2345.39|2356.76|2345.26|23
1736015400000|2025-01-04 18:30:00|2357.05|2345.55|2356.73|2345.23|2357.17|2345.67|2356.73|2345.23|18
1736015430000|2025-01-04 18:30:30|2356.87|2345.37|2356.73|2345.23|2356.87|2345.37|2356.73|2345.23|3
1736015440000|2025-01-04 18:30:40|2355.95|2344.45|2355.05|2343.55|2355.95|2344.45|2355.05|2343.55|15
1736015450000|2025-01-04 18:30:50|2355.07|2343.57|2352.62|2341.12|2355.1|2343.6|2352.62|2341.12|25
1736015460000|2025-01-04 18:31:00|2352.52|2341.02|2351.95|2340.45|2352.79|2341.29|2351.89|2340.39|25
1736015470000|2025-01-04 18:31:10|2351.48|2339.98|2348.28|2336.78|2351.72|2340.22|2348.13|2336.63|34
1736015480000|2025-01-04 18:31:20|2348.18|2336.68|2347.69|2336.19|2348.27|2336.77|2347.59|2336.09|16
1736015490000|2025-01-04 18:31:30|2347.68|2336.18|2349.88|2338.38|2349.88|2338.38|2347.68|2336.18|17
1736015500000|2025-01-04 18:31:40|2349.93|2338.43|2350.09|2338.59|2350.99|2339.49|2349.84|2338.34|31
1736015510000|2025-01-04 18:31:50|2349.88|2338.38|2350.23|2338.73|2350.29|2338.79|2349.86|2338.36|27
1736015520000|2025-01-04 18:32:00|2350.04|2338.54|2350.15|2338.65|2351.46|2339.96|2349.69|2338.19|32
1736015530000|2025-01-04 18:32:10|2350.1|2338.6|2349.69|2338.19|2350.1|2338.6|2349.69|2338.19|23
1736015550000|2025-01-04 18:32:30|2348.64|2337.14|2347.7|2336.2|2348.64|2337.14|2347.7|2336.2|6
1736015560000|2025-01-04 18:32:40|2347.75|2336.25|2347.6|2336.1|2347.75|2336.25|2347.59|2336.09|8
1736015570000|2025-01-04 18:32:50|2347.59|2336.09|2347.59|2336.09|2347.59|2336.09|2347.59|2336.09|1
1736015580000|2025-01-04 18:33:00|2347.7|2336.2|2349.69|2338.19|2349.76|2338.26|2347.7|2336.2|25
1736015590000|2025-01-04 18:33:10|2349.91|2338.41|2349.12|2337.62|2349.96|2338.46|2348.85|2337.35|22
1736015600000|2025-01-04 18:33:20|2349.21|2337.71|2349.28|2337.78|2349.92|2338.42|2349.07|2337.57|26
1736015610000|2025-01-04 18:33:30|2349.27|2337.77|2350.02|2338.52|2350.11|2338.61|2349.27|2337.77|32
1736015620000|2025-01-04 18:33:40|2349.96|2338.46|2349.72|2338.22|2349.98|2338.48|2349.59|2338.09|27
1736015630000|2025-01-04 18:33:50|2349.63|2338.13|2348.99|2337.49|2349.79|2338.29|2348.92|2337.42|18
1736015640000|2025-01-04 18:34:00|2348.97|2337.47|2350.06|2338.56|2350.06|2338.56|2348.95|2337.45|8
1736015650000|2025-01-04 18:34:10|2350.53|2339.03|2351.22|2339.72|2351.72|2340.22|2350.53|2339.03|20
1736015660000|2025-01-04 18:34:20|2351.21|2339.71|2351.61|2340.11|2351.74|2340.24|2351.21|2339.71|11
1736015670000|2025-01-04 18:34:30|2351.54|2340.04|2351.67|2340.17|2351.74|2340.24|2351.4|2339.9|18
1736015680000|2025-01-04 18:34:40|2351.72|2340.22|2351.74|2340.24|2351.74|2340.24|2351.67|2340.17|6
1736015690000|2025-01-04 18:34:50|2351.53|2340.03|2351.66|2340.16|2351.66|2340.16|2351.53|2340.03|2
1736015700000|2025-01-04 18:35:00|2351.72|2340.22|2351.83|2340.33|2351.83|2340.33|2351.72|2340.22|3
1736015710000|2025-01-04 18:35:10|2354.43|2342.93|2353.45|2341.95|2354.54|2343.04|2352.77|2341.27|31
1736015720000|2025-01-04 18:35:20|2353.46|2341.96|2354.17|2342.67|2354.17|2342.67|2353.35|2341.85|28
1736015730000|2025-01-04 18:35:30|2354.21|2342.71|2354.19|2342.69|2354.37|2342.87|2354.02|2342.52|19
1736015740000|2025-01-04 18:35:40|2354.23|2342.73|2354.47|2342.97|2355.5|2344|2354.23|2342.73|26
1736015750000|2025-01-04 18:35:50|2354.27|2342.77|2354.12|2342.62|2354.52|2343.02|2353.96|2342.46|20
1736015760000|2025-01-04 18:36:00|2354.09|2342.59|2353.14|2341.64|2354.09|2342.59|2352.85|2341.35|23
1736015770000|2025-01-04 18:36:10|2353.16|2341.66|2353.79|2342.29|2354.27|2342.77|2353.14|2341.64|21
1736015780000|2025-01-04 18:36:20|2353.73|2342.23|2353.99|2342.49|2353.99|2342.49|2352.86|2341.36|28
1736015790000|2025-01-04 18:36:30|2353.96|2342.46|2354.23|2342.73|2354.62|2343.12|2353.34|2341.84|33
1736015800000|2025-01-04 18:36:40|2354.26|2342.76|2354.62|2343.12|2354.89|2343.39|2354.26|2342.76|16
1736015810000|2025-01-04 18:36:50|2354.76|2343.26|2355.18|2343.68|2355.19|2343.69|2354.76|2343.26|21
1736015820000|2025-01-04 18:37:00|2355.21|2343.71|2355.25|2343.75|2355.34|2343.84|2355.18|2343.68|11
1736015830000|2025-01-04 18:37:10|2355.18|2343.68|2355.34|2343.84|2355.34|2343.84|2355.18|2343.68|15
1736015860000|2025-01-04 18:37:40|2355.3|2343.8|2355.31|2343.81|2355.34|2343.84|2355.3|2343.8|9
1736015870000|2025-01-04 18:37:50|2355.19|2343.69|2355.34|2343.84|2355.34|2343.84|2355.19|2343.69|5
1736015880000|2025-01-04 18:38:00|2355.26|2343.76|2355.04|2343.54|2355.34|2343.84|2355.02|2343.52|12
1736015890000|2025-01-04 18:38:10|2355.05|2343.55|2355.02|2343.52|2355.05|2343.55|2355.02|2343.52|6
1736015900000|2025-01-04 18:38:20|2355.03|2343.53|2355.02|2343.52|2355.05|2343.55|2355.02|2343.52|12
1736015920000|2025-01-04 18:38:40|2354.92|2343.42|2354.69|2343.19|2354.92|2343.42|2354.69|2343.19|2
1736015930000|2025-01-04 18:38:50|2353.92|2342.42|2353.15|2341.65|2353.92|2342.42|2353.15|2341.65|2
1736015950000|2025-01-04 18:39:10|2353.36|2341.86|2355.16|2343.66|2355.31|2343.81|2353.36|2341.86|25
1736015960000|2025-01-04 18:39:20|2355.24|2343.74|2355.21|2343.71|2355.26|2343.76|2355.16|2343.66|15
1736015970000|2025-01-04 18:39:30|2355.22|2343.72|2355.21|2343.71|2355.22|2343.72|2355.21|2343.71|8
1736015980000|2025-01-04 18:39:40|2355.11|2343.61|2355.34|2343.84|2355.34|2343.84|2355.11|2343.61|12
1736016000000|2025-01-04 18:40:00|2355.22|2343.72|2355.34|2343.84|2355.34|2343.84|2355.22|2343.72|4
1736016020000|2025-01-04 18:40:20|2355.78|2344.28|2356|2344.5|2356|2344.5|2355.78|2344.28|2
1736016040000|2025-01-04 18:40:40|2356.99|2345.49|2356.99|2345.49|2356.99|2345.49|2356.99|2345.49|1
1736016050000|2025-01-04 18:40:50|2357.08|2345.58|2357.22|2345.72|2357.22|2345.72|2357.08|2345.58|2
1736016060000|2025-01-04 18:41:00|2357.42|2345.92|2361.16|2349.66|2361.16|2349.66|2357.42|2345.92|8
1736016080000|2025-01-04 18:41:20|2361.28|2349.78|2361.41|2349.91|2361.41|2349.91|2361.28|2349.78|2
1736016120000|2025-01-04 18:42:00|2361.57|2350.07|2363.21|2351.71|2363.21|2351.71|2361.57|2350.07|2
1736016130000|2025-01-04 18:42:10|2363.37|2351.87|2363.53|2352.03|2363.53|2352.03|2363.37|2351.87|2
1736016140000|2025-01-04 18:42:20|2363.72|2352.22|2363.91|2352.41|2363.91|2352.41|2363.72|2352.22|2
1736016150000|2025-01-04 18:42:30|2363.97|2352.47|2364.65|2353.15|2364.65|2353.15|2363.97|2352.47|3
1736016180000|2025-01-04 18:43:00|2364.64|2353.14|2363.62|2352.12|2364.64|2353.14|2363.62|2352.12|21
1736016190000|2025-01-04 18:43:10|2363.71|2352.21|2363.91|2352.41|2364.37|2352.87|2363.55|2352.05|20
1736016200000|2025-01-04 18:43:20|2364.06|2352.56|2363.53|2352.03|2364.06|2352.56|2363.53|2352.03|6
1736016220000|2025-01-04 18:43:40|2363.63|2352.13|2363.53|2352.03|2363.63|2352.13|2363.53|2352.03|5
1736016250000|2025-01-04 18:44:10|2362.61|2351.11|2361.41|2349.91|2362.61|2351.11|2361.41|2349.91|2
1736016270000|2025-01-04 18:44:30|2361.51|2350.01|2361.61|2350.11|2362.42|2350.92|2361.5|2350|22
1736016280000|2025-01-04 18:44:40|2361.68|2350.18|2361.83|2350.33|2361.83|2350.33|2361.6|2350.1|14
1736016290000|2025-01-04 18:44:50|2362.06|2350.56|2362.42|2350.92|2362.48|2350.98|2361.96|2350.46|24
1736016300000|2025-01-04 18:45:00|2362.52|2351.02|2362.59|2351.09|2363.81|2352.31|2362.4|2350.9|19
1736016310000|2025-01-04 18:45:10|2362|2350.5|2361.41|2349.91|2362|2350.5|2361.41|2349.91|6
1736016320000|2025-01-04 18:45:20|2361.53|2350.03|2361.46|2349.96|2362.3|2350.8|2361.41|2349.91|21
1736016330000|2025-01-04 18:45:30|2361.49|2349.99|2361.41|2349.91|2361.49|2349.99|2361.41|2349.91|2
1736016350000|2025-01-04 18:45:50|2361.08|2349.58|2360.75|2349.25|2361.08|2349.58|2360.75|2349.25|2
1736016360000|2025-01-04 18:46:00|2360.02|2348.52|2357.61|2346.11|2360.02|2348.52|2357.61|2346.11|13
1736016370000|2025-01-04 18:46:10|2358.09|2346.59|2358.97|2347.47|2358.97|2347.47|2357.94|2346.44|17
1736016380000|2025-01-04 18:46:20|2358.96|2347.46|2356.41|2344.91|2358.96|2347.46|2356.41|2344.91|28
1736016390000|2025-01-04 18:46:30|2356.4|2344.9|2356.88|2345.38|2357.3|2345.8|2356.4|2344.9|17
1736016400000|2025-01-04 18:46:40|2357|2345.5|2356.77|2345.27|2357.21|2345.71|2356.6|2345.1|25
1736016410000|2025-01-04 18:46:50|2356.86|2345.36|2357.07|2345.57|2357.18|2345.68|2356.75|2345.25|28
1736016420000|2025-01-04 18:47:00|2356.89|2345.39|2352.2|2340.7|2356.89|2345.39|2352.2|2340.7|28
1736016430000|2025-01-04 18:47:10|2352.16|2340.66|2353.03|2341.53|2353.03|2341.53|2351.91|2340.41|31
1736016440000|2025-01-04 18:47:20|2352.84|2341.34|2352.22|2340.72|2352.84|2341.34|2351.9|2340.4|29
1736016450000|2025-01-04 18:47:30|2352.13|2340.63|2351.73|2340.23|2352.15|2340.65|2351.73|2340.23|26
1736016460000|2025-01-04 18:47:40|2351.86|2340.36|2352.07|2340.57|2352.6|2341.1|2351.86|2340.36|9
1736016470000|2025-01-04 18:47:50|2352.08|2340.58|2352.58|2341.08|2353.1|2341.6|2352.04|2340.54|22
1736016480000|2025-01-04 18:48:00|2352.63|2341.13|2352.74|2341.24|2353.27|2341.77|2352.51|2341.01|25
1736016490000|2025-01-04 18:48:10|2352.98|2341.48|2351.73|2340.23|2353.21|2341.71|2351.73|2340.23|16
1736016520000|2025-01-04 18:48:40|2351.77|2340.27|2352.02|2340.52|2352.02|2340.52|2351.77|2340.27|2
1736016530000|2025-01-04 18:48:50|2352.08|2340.58|2351.83|2340.33|2352.08|2340.58|2351.83|2340.33|15
1736016540000|2025-01-04 18:49:00|2351.86|2340.36|2351.87|2340.37|2352.07|2340.57|2351.85|2340.35|16
1736016550000|2025-01-04 18:49:10|2352.04|2340.54|2352.26|2340.76|2353.02|2341.52|2351.9|2340.4|21
1736016560000|2025-01-04 18:49:20|2352.2|2340.7|2353.78|2342.28|2353.86|2342.36|2351.86|2340.36|23
1736016570000|2025-01-04 18:49:30|2353.8|2342.3|2353.68|2342.18|2353.8|2342.3|2353.62|2342.12|27
1736016580000|2025-01-04 18:49:40|2353.7|2342.2|2352.56|2341.06|2353.87|2342.37|2352.56|2341.06|25
1736016590000|2025-01-04 18:49:50|2352.66|2341.16|2353.81|2342.31|2353.86|2342.36|2352.52|2341.02|19
1736016600000|2025-01-04 18:50:00|2353.87|2342.37|2354|2342.5|2354|2342.5|2353.58|2342.08|12
1736016610000|2025-01-04 18:50:10|2353.69|2342.19|2353.82|2342.32|2353.85|2342.35|2353.69|2342.19|12
1736016620000|2025-01-04 18:50:20|2353.77|2342.27|2353.8|2342.3|2353.86|2342.36|2353.08|2341.58|33
1736016630000|2025-01-04 18:50:30|2353.84|2342.34|2353.93|2342.43|2353.93|2342.43|2353.73|2342.23|10
1736016640000|2025-01-04 18:50:40|2353.96|2342.46|2354|2342.5|2354|2342.5|2353.96|2342.46|2
1736016650000|2025-01-04 18:50:50|2355.2|2343.7|2356.49|2344.99|2356.71|2345.21|2355.2|2343.7|22
1736016660000|2025-01-04 18:51:00|2356.48|2344.98|2356.19|2344.69|2357.21|2345.71|2355.85|2344.35|24
1736016670000|2025-01-04 18:51:10|2356.25|2344.75|2356.51|2345.01|2356.59|2345.09|2356.02|2344.52|27
1736016680000|2025-01-04 18:51:20|2356.45|2344.95|2356.47|2344.97|2356.49|2344.99|2355.68|2344.18|22
1736016690000|2025-01-04 18:51:30|2356.76|2345.26|2357.62|2346.12|2357.9|2346.4|2356.76|2345.26|34
1736016700000|2025-01-04 18:51:40|2357.79|2346.29|2357.62|2346.12|2357.84|2346.34|2357.41|2345.91|25
1736016710000|2025-01-04 18:51:50|2357.63|2346.13|2356.9|2345.4|2357.63|2346.13|2356.34|2344.84|30
1736016720000|2025-01-04 18:52:00|2356.92|2345.42|2356.25|2344.75|2357.91|2346.41|2356.03|2344.53|26
1736016730000|2025-01-04 18:52:10|2356.32|2344.82|2354.37|2342.87|2356.32|2344.82|2353.98|2342.48|24
1736016740000|2025-01-04 18:52:20|2354.36|2342.86|2355.62|2344.12|2355.62|2344.12|2354.35|2342.85|15
1736016750000|2025-01-04 18:52:30|2355.63|2344.13|2354.83|2343.33|2355.64|2344.14|2354.83|2343.33|28
1736016760000|2025-01-04 18:52:40|2354.81|2343.31|2354.81|2343.31|2354.81|2343.31|2354.81|2343.31|1
1736016830000|2025-01-04 18:53:50|2354.11|2342.61|2351.98|2340.48|2354.11|2342.61|2351.98|2340.48|5
1736016840000|2025-01-04 18:54:00|2352.05|2340.55|2353.09|2341.59|2353.09|2341.59|2352.05|2340.55|22
1736016850000|2025-01-04 18:54:10|2353.15|2341.65|2353.09|2341.59|2353.4|2341.9|2353.06|2341.56|22
1736016860000|2025-01-04 18:54:20|2353.16|2341.66|2353.26|2341.76|2353.42|2341.92|2353.1|2341.6|27
1736016870000|2025-01-04 18:54:30|2353.27|2341.77|2353.55|2342.05|2353.64|2342.14|2353.27|2341.77|25
1736016880000|2025-01-04 18:54:40|2353.62|2342.12|2353.29|2341.79|2353.62|2342.12|2352.58|2341.08|22
1736016890000|2025-01-04 18:54:50|2353.34|2341.84|2353.69|2342.19|2353.74|2342.24|2353.34|2341.84|17
1736016900000|2025-01-04 18:55:00|2353.72|2342.22|2353.55|2342.05|2354.39|2342.89|2353.55|2342.05|25
1736016910000|2025-01-04 18:55:10|2353.58|2342.08|2353.3|2341.8|2353.58|2342.08|2353.11|2341.61|34
1736016920000|2025-01-04 18:55:20|2353.49|2341.99|2353.29|2341.79|2353.64|2342.14|2353.1|2341.6|21
1736016930000|2025-01-04 18:55:30|2353.28|2341.78|2353.17|2341.67|2353.44|2341.94|2353.14|2341.64|29
1736016940000|2025-01-04 18:55:40|2353.41|2341.91|2353.34|2341.84|2353.41|2341.91|2353.12|2341.62|32
1736016950000|2025-01-04 18:55:50|2353.64|2342.14|2353.45|2341.95|2353.69|2342.19|2353.34|2341.84|32
1736016960000|2025-01-04 18:56:00|2353.46|2341.96|2353.11|2341.61|2353.46|2341.96|2352.6|2341.1|21
1736016970000|2025-01-04 18:56:10|2353.49|2341.99|2353.5|2342|2353.73|2342.23|2353.05|2341.55|25
1736016980000|2025-01-04 18:56:20|2353.54|2342.04|2354.13|2342.63|2354.55|2343.05|2353.42|2341.92|29
1736016990000|2025-01-04 18:56:30|2353.54|2342.04|2353.32|2341.82|2353.54|2342.04|2353.03|2341.53|20
1736017000000|2025-01-04 18:56:40|2353.31|2341.81|2353.06|2341.56|2353.42|2341.92|2352.99|2341.49|27
1736017010000|2025-01-04 18:56:50|2353.12|2341.62|2353.31|2341.81|2353.56|2342.06|2353.12|2341.62|21
1736017020000|2025-01-04 18:57:00|2353.08|2341.58|2353.29|2341.79|2353.74|2342.24|2352.97|2341.47|28
1736017030000|2025-01-04 18:57:10|2353.4|2341.9|2353.1|2341.6|2353.4|2341.9|2352.99|2341.49|31
1736017040000|2025-01-04 18:57:20|2353.14|2341.64|2353.62|2342.12|2353.68|2342.18|2353.1|2341.6|29
1736017050000|2025-01-04 18:57:30|2353.66|2342.16|2354.09|2342.59|2354.09|2342.59|2353.54|2342.04|31
1736017060000|2025-01-04 18:57:40|2354.11|2342.61|2354.74|2343.24|2354.86|2343.36|2354.08|2342.58|27
1736017070000|2025-01-04 18:57:50|2354.69|2343.19|2354.2|2342.7|2354.72|2343.22|2353.82|2342.32|24
1736017080000|2025-01-04 18:58:00|2354.19|2342.69|2354.05|2342.55|2354.19|2342.69|2353.81|2342.31|22
1736017090000|2025-01-04 18:58:10|2354.12|2342.62|2354.98|2343.48|2355.12|2343.62|2354.11|2342.61|22
1736017100000|2025-01-04 18:58:20|2354.99|2343.49|2354.58|2343.08|2355.01|2343.51|2354.23|2342.73|32
1736017110000|2025-01-04 18:58:30|2354.64|2343.14|2354.76|2343.26|2354.94|2343.44|2354.56|2343.06|30
1736017120000|2025-01-04 18:58:40|2354.73|2343.23|2354.88|2343.38|2354.94|2343.44|2354.63|2343.13|18
1736017130000|2025-01-04 18:58:50|2354.91|2343.41|2354.61|2343.11|2354.91|2343.41|2354.3|2342.8|32
1736017140000|2025-01-04 18:59:00|2354.56|2343.06|2354.63|2343.13|2354.64|2343.14|2354.4|2342.9|24
1736017150000|2025-01-04 18:59:10|2354.57|2343.07|2354.89|2343.39|2354.96|2343.46|2354.55|2343.05|25
1736017160000|2025-01-04 18:59:20|2355.02|2343.52|2354.38|2342.88|2355.06|2343.56|2354.33|2342.83|28
1736017170000|2025-01-04 18:59:30|2354.55|2343.05|2355.04|2343.54|2355.1|2343.6|2354.43|2342.93|30
1736017180000|2025-01-04 18:59:40|2355.01|2343.51|2355.05|2343.55|2355.1|2343.6|2354.95|2343.45|16
1736017190000|2025-01-04 18:59:50|2354.98|2343.48|2354.95|2343.45|2355.05|2343.55|2354.88|2343.38|22
1736017200000|2025-01-04 19:00:00|2354.84|2343.34|2357.19|2345.69|2357.19|2345.69|2354.84|2343.34|12
1736017210000|2025-01-04 19:00:10|2357.22|2345.72|2357.25|2345.75|2357.25|2345.75|2357.22|2345.72|2
1736017220000|2025-01-04 19:00:20|2357.34|2345.84|2359.04|2347.54|2359.04|2347.54|2357.34|2345.84|4
1736017230000|2025-01-04 19:00:30|2359.11|2347.61|2360.45|2348.95|2360.45|2348.95|2359.11|2347.61|3
1736017250000|2025-01-04 19:00:50|2360.38|2348.88|2360.38|2348.88|2360.38|2348.88|2360.38|2348.88|1
1736017260000|2025-01-04 19:01:00|2360.27|2348.77|2361.29|2349.79|2361.29|2349.79|2359.98|2348.48|10
1736017270000|2025-01-04 19:01:10|2361.92|2350.42|2361.92|2350.42|2361.92|2350.42|2361.92|2350.42|1
1736017290000|2025-01-04 19:01:30|2361.8|2350.3|2361.92|2350.42|2361.92|2350.42|2361.52|2350.02|16
1736017300000|2025-01-04 19:01:40|2361.84|2350.34|2361.42|2349.92|2361.84|2350.34|2361.26|2349.76|9
1736017310000|2025-01-04 19:01:50|2361.17|2349.67|2360.01|2348.51|2361.31|2349.81|2359.96|2348.46|22
1736017320000|2025-01-04 19:02:00|2360.07|2348.57|2359.73|2348.23|2360.68|2349.18|2359.56|2348.06|30
1736017330000|2025-01-04 19:02:10|2359.67|2348.17|2358.64|2347.14|2359.72|2348.22|2358.15|2346.65|24
1736017340000|2025-01-04 19:02:20|2358.68|2347.18|2361.55|2350.05|2361.55|2350.05|2358.68|2347.18|30
1736017350000|2025-01-04 19:02:30|2361.56|2350.06|2361.46|2349.96|2361.63|2350.13|2361.29|2349.79|24
1736017360000|2025-01-04 19:02:40|2361.51|2350.01|2361.92|2350.42|2361.92|2350.42|2361.51|2350.01|12
1736017380000|2025-01-04 19:03:00|2362.13|2350.63|2362.13|2350.63|2362.19|2350.69|2362.13|2350.63|3
1736017390000|2025-01-04 19:03:10|2362.18|2350.68|2362.34|2350.84|2362.34|2350.84|2362.14|2350.64|14
1736017400000|2025-01-04 19:03:20|2362.24|2350.74|2362.03|2350.53|2362.34|2350.84|2361.92|2350.42|13
1736017410000|2025-01-04 19:03:30|2362.13|2350.63|2361.92|2350.42|2362.13|2350.63|2361.92|2350.42|9
1736017430000|2025-01-04 19:03:50|2360.63|2349.13|2359.3|2347.8|2360.63|2349.13|2359.3|2347.8|8
1736017440000|2025-01-04 19:04:00|2359.42|2347.92|2359.33|2347.83|2360.08|2348.58|2359.33|2347.83|29
1736017450000|2025-01-04 19:04:10|2359.18|2347.68|2359.04|2347.54|2359.26|2347.76|2358.48|2346.98|22
1736017460000|2025-01-04 19:04:20|2359.5|2348|2359.26|2347.76|2359.5|2348|2358.83|2347.33|23
1736017470000|2025-01-04 19:04:30|2359.38|2347.88|2360.17|2348.67|2360.39|2348.89|2359.38|2347.88|31
1736017480000|2025-01-04 19:04:40|2360.21|2348.71|2360.66|2349.16|2360.66|2349.16|2359.76|2348.26|30
1736017490000|2025-01-04 19:04:50|2360.85|2349.35|2361.64|2350.14|2361.64|2350.14|2360.79|2349.29|22
1736017500000|2025-01-04 19:05:00|2362.07|2350.57|2363.43|2351.93|2363.43|2351.93|2362.07|2350.57|6
1736017510000|2025-01-04 19:05:10|2363.25|2351.75|2360.94|2349.44|2363.25|2351.75|2360.94|2349.44|23
1736017520000|2025-01-04 19:05:20|2361.06|2349.56|2360.78|2349.28|2361.4|2349.9|2360.44|2348.94|23
1736017530000|2025-01-04 19:05:30|2360.66|2349.16|2358.01|2346.51|2360.66|2349.16|2357.5|2346|30
1736017540000|2025-01-04 19:05:40|2358.17|2346.67|2358.73|2347.23|2358.8|2347.3|2358.14|2346.64|22
1736017550000|2025-01-04 19:05:50|2358.77|2347.27|2358.78|2347.28|2358.78|2347.28|2358.33|2346.83|15
1736017560000|2025-01-04 19:06:00|2358.77|2347.27|2357.24|2345.74|2358.82|2347.32|2357.24|2345.74|21
1736017570000|2025-01-04 19:06:10|2357.34|2345.84|2359.83|2348.33|2359.88|2348.38|2357|2345.5|26
1736017580000|2025-01-04 19:06:20|2359.84|2348.34|2359.08|2347.58|2360.27|2348.77|2358.86|2347.36|24
1736017590000|2025-01-04 19:06:30|2358.96|2347.46|2358.53|2347.03|2359.08|2347.58|2358.41|2346.91|16
1736017600000|2025-01-04 19:06:40|2358.11|2346.61|2357.68|2346.18|2358.3|2346.8|2357.34|2345.84|20
1736017610000|2025-01-04 19:06:50|2357.67|2346.17|2357.81|2346.31|2357.93|2346.43|2357.33|2345.83|16
1736017620000|2025-01-04 19:07:00|2357.6|2346.1|2357.3|2345.8|2357.84|2346.34|2357.18|2345.68|25
1736017630000|2025-01-04 19:07:10|2357.36|2345.86|2357.93|2346.43|2358.17|2346.67|2357.17|2345.67|19
1736017640000|2025-01-04 19:07:20|2357.79|2346.29|2357.97|2346.47|2357.97|2346.47|2357.36|2345.86|14
1736017650000|2025-01-04 19:07:30|2358.03|2346.53|2357.69|2346.19|2358.03|2346.53|2357.55|2346.05|13
1736017660000|2025-01-04 19:07:40|2357.7|2346.2|2358.87|2347.37|2359|2347.5|2357.7|2346.2|13
1736017670000|2025-01-04 19:07:50|2359|2347.5|2359.01|2347.51|2359.37|2347.87|2358.54|2347.04|26
1736017680000|2025-01-04 19:08:00|2358.9|2347.4|2359.16|2347.66|2360.27|2348.77|2358.9|2347.4|20
1736017690000|2025-01-04 19:08:10|2359.1|2347.6|2360.11|2348.61|2360.11|2348.61|2359.07|2347.57|22
1736017700000|2025-01-04 19:08:20|2360.16|2348.66|2360.66|2349.16|2360.66|2349.16|2360.09|2348.59|12
1736017710000|2025-01-04 19:08:30|2361.87|2350.37|2363.39|2351.89|2363.43|2351.93|2361.87|2350.37|6
1736017720000|2025-01-04 19:08:40|2363.29|2351.79|2362.04|2350.54|2363.32|2351.82|2362.01|2350.51|24
1736017730000|2025-01-04 19:08:50|2362.16|2350.66|2361.67|2350.17|2362.37|2350.87|2361.64|2350.14|21
1736017740000|2025-01-04 19:09:00|2361.65|2350.15|2362.48|2350.98|2362.93|2351.43|2361.65|2350.15|25
1736017750000|2025-01-04 19:09:10|2362.37|2350.87|2362.52|2351.02|2362.61|2351.11|2362.33|2350.83|19
1736017760000|2025-01-04 19:09:20|2361.71|2350.21|2361.68|2350.18|2361.99|2350.49|2361.3|2349.8|22
1736017770000|2025-01-04 19:09:30|2361.71|2350.21|2362.09|2350.59|2362.92|2351.42|2361.71|2350.21|25
1736017780000|2025-01-04 19:09:40|2362.04|2350.54|2362.16|2350.66|2362.19|2350.69|2361.77|2350.27|23
1736017790000|2025-01-04 19:09:50|2362.12|2350.62|2360.93|2349.43|2362.12|2350.62|2360.93|2349.43|28
1736017800000|2025-01-04 19:10:00|2360.91|2349.41|2360.73|2349.23|2361.28|2349.78|2360.69|2349.19|9
1736017810000|2025-01-04 19:10:10|2360.8|2349.3|2360.63|2349.13|2360.92|2349.42|2360.63|2349.13|20
1736017820000|2025-01-04 19:10:20|2360.25|2348.75|2360.18|2348.68|2360.25|2348.75|2359.58|2348.08|16
1736017830000|2025-01-04 19:10:30|2360.24|2348.74|2360.46|2348.96|2360.46|2348.96|2360.14|2348.64|20
1736017840000|2025-01-04 19:10:40|2360.51|2349.01|2358.79|2347.29|2360.51|2349.01|2358.69|2347.19|24
1736017850000|2025-01-04 19:10:50|2358.75|2347.25|2359.49|2347.99|2359.66|2348.16|2358.75|2347.25|16
1736017860000|2025-01-04 19:11:00|2359.45|2347.95|2359.83|2348.33|2360.59|2349.09|2359.42|2347.92|34
1736017870000|2025-01-04 19:11:10|2359.76|2348.26|2360.93|2349.43|2361.11|2349.61|2359.56|2348.06|28
1736017880000|2025-01-04 19:11:20|2361.08|2349.58|2361.61|2350.11|2361.83|2350.33|2360.99|2349.49|26
1736017890000|2025-01-04 19:11:30|2361.64|2350.14|2360.81|2349.31|2361.64|2350.14|2360.7|2349.2|24
1736017900000|2025-01-04 19:11:40|2361.03|2349.53|2361.36|2349.86|2361.78|2350.28|2360.79|2349.29|32
1736017910000|2025-01-04 19:11:50|2361.33|2349.83|2362.06|2350.56|2362.19|2350.69|2361.26|2349.76|23
1736017920000|2025-01-04 19:12:00|2362.15|2350.65|2361.84|2350.34|2362.46|2350.96|2361.84|2350.34|28
1736017930000|2025-01-04 19:12:10|2361.77|2350.27|2360.45|2348.95|2361.77|2350.27|2360.32|2348.82|25
1736017940000|2025-01-04 19:12:20|2360.44|2348.94|2360.9|2349.4|2360.9|2349.4|2359.92|2348.42|26
1736017950000|2025-01-04 19:12:30|2361.25|2349.75|2360.97|2349.47|2361.44|2349.94|2360.97|2349.47|19
1736017960000|2025-01-04 19:12:40|2361.04|2349.54|2360.75|2349.25|2361.18|2349.68|2360.75|2349.25|17
1736017970000|2025-01-04 19:12:50|2360.77|2349.27|2360.75|2349.25|2360.92|2349.42|2360.75|2349.25|4
1736017980000|2025-01-04 19:13:00|2360.79|2349.29|2360.75|2349.25|2360.93|2349.43|2360.75|2349.25|11
1736018000000|2025-01-04 19:13:20|2361.13|2349.63|2361.36|2349.86|2361.54|2350.04|2361.13|2349.63|20
1736018010000|2025-01-04 19:13:30|2361.22|2349.72|2361.2|2349.7|2361.36|2349.86|2360.92|2349.42|22
1736018020000|2025-01-04 19:13:40|2361.24|2349.74|2361.48|2349.98|2361.48|2349.98|2361.24|2349.74|21
1736018030000|2025-01-04 19:13:50|2361.44|2349.94|2361.63|2350.13|2361.7|2350.2|2361.32|2349.82|21
1736018040000|2025-01-04 19:14:00|2361.65|2350.15|2361.22|2349.72|2361.86|2350.36|2360.99|2349.49|23
1736018050000|2025-01-04 19:14:10|2361.33|2349.83|2361.32|2349.82|2361.4|2349.9|2361.12|2349.62|25
1736018060000|2025-01-04 19:14:20|2361.33|2349.83|2360.9|2349.4|2361.36|2349.86|2360.9|2349.4|23
1736018070000|2025-01-04 19:14:30|2360.91|2349.41|2361.92|2350.42|2361.92|2350.42|2360.91|2349.41|9
1736018090000|2025-01-04 19:14:50|2362.2|2350.7|2363.55|2352.05|2363.55|2352.05|2362.2|2350.7|4
1736018100000|2025-01-04 19:15:00|2363.66|2352.16|2366.7|2355.2|2366.7|2355.2|2363.66|2352.16|12
1736018110000|2025-01-04 19:15:10|2367.07|2355.57|2367.65|2356.15|2367.65|2356.15|2367.07|2355.57|4
1736018120000|2025-01-04 19:15:20|2367.54|2356.04|2367.65|2356.15|2367.65|2356.15|2367.38|2355.88|11
1736018150000|2025-01-04 19:15:50|2367.71|2356.21|2367.81|2356.31|2367.81|2356.31|2367.71|2356.21|2
1736018160000|2025-01-04 19:16:00|2368.24|2356.74|2370.75|2359.25|2370.82|2359.32|2368.24|2356.74|7
1736018170000|2025-01-04 19:16:10|2370.78|2359.28|2370.78|2359.28|2370.79|2359.29|2370.78|2359.28|3
1736018180000|2025-01-04 19:16:20|2370.79|2359.29|2371.64|2360.14|2371.92|2360.42|2370.79|2359.29|12
1736018190000|2025-01-04 19:16:30|2371.59|2360.09|2370.75|2359.25|2371.59|2360.09|2370.75|2359.25|13
1736018220000|2025-01-04 19:17:00|2369.21|2357.71|2367.06|2355.56|2369.21|2357.71|2366.94|2355.44|14
1736018230000|2025-01-04 19:17:10|2367.64|2356.14|2367.53|2356.03|2367.98|2356.48|2367.01|2355.51|25
1736018240000|2025-01-04 19:17:20|2367.41|2355.91|2368.77|2357.27|2368.8|2357.3|2367.2|2355.7|26
1736018250000|2025-01-04 19:17:30|2368.51|2357.01|2367.74|2356.24|2368.84|2357.34|2366.62|2355.12|33
1736018260000|2025-01-04 19:17:40|2367.68|2356.18|2368.24|2356.74|2368.32|2356.82|2367.48|2355.98|31
1736018270000|2025-01-04 19:17:50|2368.67|2357.17|2368.23|2356.73|2369.98|2358.48|2368.23|2356.73|28
1736018280000|2025-01-04 19:18:00|2368.1|2356.6|2366.25|2354.75|2368.1|2356.6|2365.95|2354.45|30
1736018290000|2025-01-04 19:18:10|2366.26|2354.76|2365.96|2354.46|2366.55|2355.05|2365.53|2354.03|31
1736018300000|2025-01-04 19:18:20|2365.89|2354.39|2365.18|2353.68|2365.89|2354.39|2365.18|2353.68|16
1736018320000|2025-01-04 19:18:40|2365.3|2353.8|2365.18|2353.68|2365.33|2353.83|2365.18|2353.68|5
1736018330000|2025-01-04 19:18:50|2365.35|2353.85|2366.09|2354.59|2366.2|2354.7|2365.35|2353.85|21
1736018340000|2025-01-04 19:19:00|2366.08|2354.58|2365.31|2353.81|2366.08|2354.58|2365.18|2353.68|9
1736018350000|2025-01-04 19:19:10|2365.27|2353.77|2365.43|2353.93|2365.44|2353.94|2365.27|2353.77|21
1736018360000|2025-01-04 19:19:20|2365.55|2354.05|2365.4|2353.9|2366.05|2354.55|2365.29|2353.79|28
1736018370000|2025-01-04 19:19:30|2365.45|2353.95|2365.18|2353.68|2365.51|2354.01|2365.18|2353.68|6
1736018390000|2025-01-04 19:19:50|2363.86|2352.36|2362.61|2351.11|2363.86|2352.36|2362.6|2351.1|10
1736018400000|2025-01-04 19:20:00|2362.6|2351.1|2362.78|2351.28|2362.78|2351.28|2361.34|2349.84|22
1736018410000|2025-01-04 19:20:10|2362.73|2351.23|2363.65|2352.15|2363.65|2352.15|2362.65|2351.15|16
1736018420000|2025-01-04 19:20:20|2363.76|2352.26|2363.97|2352.47|2364.28|2352.78|2363.73|2352.23|23
1736018430000|2025-01-04 19:20:30|2363.95|2352.45|2364.39|2352.89|2364.48|2352.98|2363.93|2352.43|26
1736018440000|2025-01-04 19:20:40|2364.48|2352.98|2364.15|2352.65|2364.68|2353.18|2363.97|2352.47|25
1736018450000|2025-01-04 19:20:50|2364.01|2352.51|2363.88|2352.38|2364.06|2352.56|2363.79|2352.29|15
1736018460000|2025-01-04 19:21:00|2363.89|2352.39|2364.7|2353.2|2364.7|2353.2|2363.82|2352.32|24
1736018470000|2025-01-04 19:21:10|2364.72|2353.22|2363.93|2352.43|2364.72|2353.22|2363.77|2352.27|27
1736018480000|2025-01-04 19:21:20|2363.9|2352.4|2362.59|2351.09|2363.9|2352.4|2362.34|2350.84|20
1736018490000|2025-01-04 19:21:30|2362.71|2351.21|2363.11|2351.61|2363.5|2352|2362.71|2351.21|20
1736018500000|2025-01-04 19:21:40|2363.14|2351.64|2363.84|2352.34|2364.01|2352.51|2361.77|2350.27|29
1736018510000|2025-01-04 19:21:50|2363.71|2352.21|2366.01|2354.51|2366.01|2354.51|2363.44|2351.94|23
1736018520000|2025-01-04 19:22:00|2365.73|2354.23|2366.01|2354.51|2366.01|2354.51|2365.73|2354.23|14
1736018550000|2025-01-04 19:22:30|2366.12|2354.62|2366.22|2354.72|2366.22|2354.72|2365.96|2354.46|14
1736018580000|2025-01-04 19:23:00|2366.79|2355.29|2367.29|2355.79|2367.29|2355.79|2366.79|2355.29|3
1736018590000|2025-01-04 19:23:10|2367.73|2356.23|2367.83|2356.33|2368.01|2356.51|2367.57|2356.07|12
1736018600000|2025-01-04 19:23:20|2367.82|2356.32|2367.31|2355.81|2367.82|2356.32|2366.7|2355.2|19
1736018610000|2025-01-04 19:23:30|2367.33|2355.83|2367.41|2355.91|2367.42|2355.92|2367.33|2355.83|7
1736018620000|2025-01-04 19:23:40|2367.4|2355.9|2367.31|2355.81|2367.51|2356.01|2367.31|2355.81|9
1736018640000|2025-01-04 19:24:00|2367.42|2355.92|2367.42|2355.92|2367.42|2355.92|2367.31|2355.81|3
1736018650000|2025-01-04 19:24:10|2367.37|2355.87|2367.34|2355.84|2367.43|2355.93|2367.31|2355.81|7
1736018660000|2025-01-04 19:24:20|2367.39|2355.89|2367.37|2355.87|2367.5|2356|2367.33|2355.83|27
1736018670000|2025-01-04 19:24:30|2367.5|2356|2367.4|2355.9|2367.5|2356|2367.37|2355.87|13
1736018680000|2025-01-04 19:24:40|2367.41|2355.91|2367.38|2355.88|2367.72|2356.22|2367.31|2355.81|26
1736018690000|2025-01-04 19:24:50|2367.35|2355.85|2367.4|2355.9|2367.49|2355.99|2367.35|2355.85|8
1736018700000|2025-01-04 19:25:00|2367.41|2355.91|2367.31|2355.81|2367.41|2355.91|2367.31|2355.81|9
1736018710000|2025-01-04 19:25:10|2367.56|2356.06|2368.45|2356.95|2368.45|2356.95|2367.45|2355.95|22
1736018720000|2025-01-04 19:25:20|2368.49|2356.99|2368.16|2356.66|2368.49|2356.99|2367.81|2356.31|29
1736018730000|2025-01-04 19:25:30|2368.24|2356.74|2367.86|2356.36|2368.44|2356.94|2367.86|2356.36|22
1736018740000|2025-01-04 19:25:40|2368.2|2356.7|2367.77|2356.27|2368.33|2356.83|2367.62|2356.12|23
1736018750000|2025-01-04 19:25:50|2367.74|2356.24|2368.12|2356.62|2368.31|2356.81|2367.73|2356.23|26
1736018760000|2025-01-04 19:26:00|2367.91|2356.41|2368|2356.5|2368.16|2356.66|2367.49|2355.99|26
1736018770000|2025-01-04 19:26:10|2367.88|2356.38|2368.15|2356.65|2368.2|2356.7|2367.63|2356.13|23
1736018780000|2025-01-04 19:26:20|2368.16|2356.66|2367.7|2356.2|2368.49|2356.99|2367.7|2356.2|19
1736018800000|2025-01-04 19:26:40|2367.51|2356.01|2367.31|2355.81|2367.51|2356.01|2367.31|2355.81|10
1736018830000|2025-01-04 19:27:10|2367.41|2355.91|2367.91|2356.41|2367.91|2356.41|2367.41|2355.91|4
1736018840000|2025-01-04 19:27:20|2368.26|2356.76|2368.47|2356.97|2368.6|2357.1|2368.16|2356.66|17
1736018850000|2025-01-04 19:27:30|2368.54|2357.04|2368.41|2356.91|2368.54|2357.04|2368.04|2356.54|21
1736018860000|2025-01-04 19:27:40|2368.37|2356.87|2367.8|2356.3|2368.37|2356.87|2367.47|2355.97|21
1736018870000|2025-01-04 19:27:50|2368|2356.5|2367.78|2356.28|2368.17|2356.67|2367.71|2356.21|24
1736018880000|2025-01-04 19:28:00|2367.8|2356.3|2368.25|2356.75|2368.25|2356.75|2367.8|2356.3|16
1736018890000|2025-01-04 19:28:10|2368.26|2356.76|2368.6|2357.1|2368.6|2357.1|2368.26|2356.76|3
1736018900000|2025-01-04 19:28:20|2368.5|2357|2368.4|2356.9|2368.58|2357.08|2368.39|2356.89|11
1736018910000|2025-01-04 19:28:30|2368.29|2356.79|2368.35|2356.85|2368.51|2357.01|2368.28|2356.78|24
1736018920000|2025-01-04 19:28:40|2368.31|2356.81|2368.21|2356.71|2368.31|2356.81|2368.11|2356.61|11
1736018930000|2025-01-04 19:28:50|2368.15|2356.65|2368.26|2356.76|2368.41|2356.91|2368.11|2356.61|9
1736018940000|2025-01-04 19:29:00|2368.21|2356.71|2368.11|2356.61|2368.21|2356.71|2368.11|2356.61|5
1736018970000|2025-01-04 19:29:30|2368.25|2356.75|2368.29|2356.79|2368.34|2356.84|2368.11|2356.61|8
1736018980000|2025-01-04 19:29:40|2368.23|2356.73|2368.28|2356.78|2368.35|2356.85|2368.19|2356.69|12
1736018990000|2025-01-04 19:29:50|2368.3|2356.8|2368.28|2356.78|2368.3|2356.8|2368.27|2356.77|7
1736019000000|2025-01-04 19:30:00|2368.6|2357.1|2368.6|2357.1|2368.6|2357.1|2368.6|2357.1|1
1736019010000|2025-01-04 19:30:10|2368.73|2357.23|2368.86|2357.36|2368.86|2357.36|2368.73|2357.23|2
1736019030000|2025-01-04 19:30:30|2369.03|2357.53|2369.19|2357.69|2369.19|2357.69|2369.03|2357.53|2
1736019060000|2025-01-04 19:31:00|2369.25|2357.75|2372.76|2361.26|2372.76|2361.26|2369.25|2357.75|8
1736019080000|2025-01-04 19:31:20|2372.57|2361.07|2372.6|2361.1|2372.64|2361.14|2372.48|2360.98|11
1736019090000|2025-01-04 19:31:30|2372.61|2361.11|2371.86|2360.36|2372.76|2361.26|2371.85|2360.35|14
1736019100000|2025-01-04 19:31:40|2371.74|2360.24|2372.76|2361.26|2372.76|2361.26|2371.74|2360.24|22
1736019120000|2025-01-04 19:32:00|2373.23|2361.73|2374.65|2363.15|2374.65|2363.15|2373.23|2361.73|6
1736019130000|2025-01-04 19:32:10|2374.57|2363.07|2374.57|2363.07|2374.65|2363.15|2374.57|2363.07|11
1736019140000|2025-01-04 19:32:20|2374.56|2363.06|2374.83|2363.33|2374.92|2363.42|2374.56|2363.06|17
1736019150000|2025-01-04 19:32:30|2374.87|2363.37|2375.6|2364.1|2375.6|2364.1|2374.87|2363.37|10
1736019170000|2025-01-04 19:32:50|2375.86|2364.36|2376.52|2365.02|2376.52|2365.02|2375.86|2364.36|2
1736019180000|2025-01-04 19:33:00|2377.07|2365.57|2377.63|2366.13|2377.63|2366.13|2377.07|2365.57|2
1736019200000|2025-01-04 19:33:20|2378.46|2366.96|2377.68|2366.18|2378.46|2366.96|2377.63|2366.13|10
1736019210000|2025-01-04 19:33:30|2377.63|2366.13|2377.63|2366.13|2377.69|2366.19|2377.63|2366.13|7
1736019270000|2025-01-04 19:34:30|2377.84|2366.34|2377.63|2366.13|2377.84|2366.34|2377.63|2366.13|8
1736019280000|2025-01-04 19:34:40|2377.71|2366.21|2377.99|2366.49|2378.06|2366.56|2377.71|2366.21|5
1736019290000|2025-01-04 19:34:50|2377.93|2366.43|2377.75|2366.25|2377.93|2366.43|2377.63|2366.13|15
1736019300000|2025-01-04 19:35:00|2377.64|2366.14|2377.87|2366.37|2377.89|2366.39|2377.64|2366.14|12
1736019310000|2025-01-04 19:35:10|2377.94|2366.44|2378.34|2366.84|2378.34|2366.84|2377.69|2366.19|26
1736019320000|2025-01-04 19:35:20|2378.37|2366.87|2378.73|2367.23|2378.73|2367.23|2378.34|2366.84|9
1736019330000|2025-01-04 19:35:30|2378.7|2367.2|2378.28|2366.78|2378.7|2367.2|2378.28|2366.78|9
1736019340000|2025-01-04 19:35:40|2378.35|2366.85|2378.16|2366.66|2378.45|2366.95|2378.16|2366.66|17
1736019350000|2025-01-04 19:35:50|2378.25|2366.75|2378.42|2366.92|2378.49|2366.99|2377.77|2366.27|16
1736019360000|2025-01-04 19:36:00|2378.43|2366.93|2377.8|2366.3|2378.49|2366.99|2377.8|2366.3|22
1736019370000|2025-01-04 19:36:10|2378.22|2366.72|2378.41|2366.91|2378.48|2366.98|2377.95|2366.45|19
1736019380000|2025-01-04 19:36:20|2378.43|2366.93|2378.35|2366.85|2378.43|2366.93|2378.35|2366.85|13
1736019390000|2025-01-04 19:36:30|2378.4|2366.9|2378.95|2367.45|2378.95|2367.45|2378.23|2366.73|16
1736019400000|2025-01-04 19:36:40|2378.9|2367.4|2378.95|2367.45|2378.95|2367.45|2378.89|2367.39|6
1736019410000|2025-01-04 19:36:50|2380.17|2368.67|2380.84|2369.34|2380.84|2369.34|2380.17|2368.67|2
1736019420000|2025-01-04 19:37:00|2381|2369.5|2378.69|2367.19|2381.11|2369.61|2378.65|2367.15|21
1736019430000|2025-01-04 19:37:10|2378.62|2367.12|2380.01|2368.51|2380.1|2368.6|2378.62|2367.12|33
1736019440000|2025-01-04 19:37:20|2380.05|2368.55|2380.46|2368.96|2380.69|2369.19|2380.04|2368.54|27
1736019450000|2025-01-04 19:37:30|2380.5|2369|2381.23|2369.73|2381.32|2369.82|2380.5|2369|23
1736019460000|2025-01-04 19:37:40|2381.29|2369.79|2381.38|2369.88|2381.4|2369.9|2381.29|2369.79|14
1736019470000|2025-01-04 19:37:50|2381.37|2369.87|2380.71|2369.21|2381.37|2369.87|2380.66|2369.16|16
1736019480000|2025-01-04 19:38:00|2380.6|2369.1|2379.35|2367.85|2380.75|2369.25|2379.35|2367.85|26
1736019490000|2025-01-04 19:38:10|2379.38|2367.88|2379.69|2368.19|2379.99|2368.49|2379.29|2367.79|23
1736019500000|2025-01-04 19:38:20|2379.78|2368.28|2379.19|2367.69|2379.79|2368.29|2379|2367.5|27
1736019510000|2025-01-04 19:38:30|2379.22|2367.72|2379.17|2367.67|2379.34|2367.84|2378.92|2367.42|27
1736019520000|2025-01-04 19:38:40|2379.13|2367.63|2378.9|2367.4|2379.18|2367.68|2378.9|2367.4|11
1736019530000|2025-01-04 19:38:50|2378.89|2367.39|2379.19|2367.69|2379.19|2367.69|2378.88|2367.38|14
1736019540000|2025-01-04 19:39:00|2379.29|2367.79|2380.58|2369.08|2380.58|2369.08|2379.12|2367.62|27
1736019550000|2025-01-04 19:39:10|2380.73|2369.23|2380.64|2369.14|2380.86|2369.36|2380.52|2369.02|13
1736019560000|2025-01-04 19:39:20|2380.65|2369.15|2380.14|2368.64|2380.85|2369.35|2380.14|2368.64|11
1736019580000|2025-01-04 19:39:40|2379.45|2367.95|2378.75|2367.25|2379.45|2367.95|2378.75|2367.25|2
1736019590000|2025-01-04 19:39:50|2378.19|2366.69|2377.63|2366.13|2378.19|2366.69|2377.63|2366.13|2
1736019610000|2025-01-04 19:40:10|2377.61|2366.11|2373.46|2361.96|2377.61|2366.11|2373.46|2361.96|14
1736019620000|2025-01-04 19:40:20|2373.41|2361.91|2373.44|2361.94|2373.53|2362.03|2373.21|2361.71|33
1736019630000|2025-01-04 19:40:30|2373.46|2361.96|2373.44|2361.94|2373.92|2362.42|2373.39|2361.89|25
1736019640000|2025-01-04 19:40:40|2373.39|2361.89|2374.7|2363.2|2374.85|2363.35|2373.39|2361.89|30
1736019650000|2025-01-04 19:40:50|2374.65|2363.15|2374.79|2363.29|2375.02|2363.52|2374.56|2363.06|26
1736019660000|2025-01-04 19:41:00|2374.26|2362.76|2373.62|2362.12|2374.26|2362.76|2373.55|2362.05|21
1736019670000|2025-01-04 19:41:10|2373.82|2362.32|2372.8|2361.3|2373.87|2362.37|2372.79|2361.29|25
1736019680000|2025-01-04 19:41:20|2372.92|2361.42|2372.39|2360.89|2372.92|2361.42|2372.39|2360.89|12
1736019690000|2025-01-04 19:41:30|2372.42|2360.92|2371.24|2359.74|2372.42|2360.92|2371.24|2359.74|12
1736019700000|2025-01-04 19:41:40|2371.18|2359.68|2370.65|2359.15|2371.18|2359.68|2370.41|2358.91|21
1736019710000|2025-01-04 19:41:50|2370.62|2359.12|2370.58|2359.08|2370.77|2359.27|2370.37|2358.87|25
1736019720000|2025-01-04 19:42:00|2370.47|2358.97|2370.98|2359.48|2371.23|2359.73|2370.43|2358.93|21
1736019730000|2025-01-04 19:42:10|2370.97|2359.47|2370.94|2359.44|2370.97|2359.47|2370.41|2358.91|19
1736019740000|2025-01-04 19:42:20|2370.87|2359.37|2371.03|2359.53|2371.08|2359.58|2370.75|2359.25|28
1736019750000|2025-01-04 19:42:30|2371.01|2359.51|2370.55|2359.05|2371.01|2359.51|2370.49|2358.99|19
1736019760000|2025-01-04 19:42:40|2370.56|2359.06|2371.46|2359.96|2371.49|2359.99|2370.52|2359.02|22
1736019770000|2025-01-04 19:42:50|2371.38|2359.88|2371.29|2359.79|2371.51|2360.01|2371.14|2359.64|28
1736019780000|2025-01-04 19:43:00|2371.2|2359.7|2372.02|2360.52|2372.16|2360.66|2371.2|2359.7|27
1736019790000|2025-01-04 19:43:10|2371.97|2360.47|2370.94|2359.44|2372.15|2360.65|2370.91|2359.41|27
1736019800000|2025-01-04 19:43:20|2370.93|2359.43|2371.33|2359.83|2371.36|2359.86|2370.88|2359.38|11
1736019810000|2025-01-04 19:43:30|2371.34|2359.84|2371.91|2360.41|2372.4|2360.9|2371.34|2359.84|24
1736019820000|2025-01-04 19:43:40|2371.85|2360.35|2371.53|2360.03|2371.91|2360.41|2371.3|2359.8|24
1736019830000|2025-01-04 19:43:50|2371.54|2360.04|2371.31|2359.81|2371.54|2360.04|2371.13|2359.63|20
1736019840000|2025-01-04 19:44:00|2371.3|2359.8|2371.63|2360.13|2371.72|2360.22|2371.22|2359.72|27
1736019850000|2025-01-04 19:44:10|2371.52|2360.02|2371.82|2360.32|2372.02|2360.52|2371.34|2359.84|25
1736019860000|2025-01-04 19:44:20|2371.59|2360.09|2371.34|2359.84|2371.6|2360.1|2371.32|2359.82|12
1736019870000|2025-01-04 19:44:30|2371.35|2359.85|2371.44|2359.94|2371.6|2360.1|2371.34|2359.84|16
1736019880000|2025-01-04 19:44:40|2371.6|2360.1|2371.53|2360.03|2371.6|2360.1|2371.4|2359.9|14
1736019890000|2025-01-04 19:44:50|2371.52|2360.02|2372.16|2360.66|2372.16|2360.66|2371.52|2360.02|22
1736019900000|2025-01-04 19:45:00|2372.34|2360.84|2372.49|2360.99|2372.53|2361.03|2372.34|2360.84|23
1736019910000|2025-01-04 19:45:10|2372.53|2361.03|2371.87|2360.37|2372.53|2361.03|2371.86|2360.36|26
1736019920000|2025-01-04 19:45:20|2371.74|2360.24|2371.5|2360|2371.77|2360.27|2371.5|2360|18
1736019930000|2025-01-04 19:45:30|2371.54|2360.04|2371.75|2360.25|2371.84|2360.34|2371.53|2360.03|15
1736019940000|2025-01-04 19:45:40|2371.74|2360.24|2371.29|2359.79|2371.74|2360.24|2371.29|2359.79|6
1736019950000|2025-01-04 19:45:50|2371.42|2359.92|2371.39|2359.89|2371.42|2359.92|2371.32|2359.82|9
1736019960000|2025-01-04 19:46:00|2371.4|2359.9|2371.29|2359.79|2371.4|2359.9|2371.29|2359.79|5
1736019970000|2025-01-04 19:46:10|2371.54|2360.04|2372.37|2360.87|2372.37|2360.87|2371.54|2360.04|6
1736019980000|2025-01-04 19:46:20|2372.22|2360.72|2372.25|2360.75|2372.3|2360.8|2372.13|2360.63|31
1736019990000|2025-01-04 19:46:30|2372.29|2360.79|2372.08|2360.58|2372.29|2360.79|2372.07|2360.57|30
1736020000000|2025-01-04 19:46:40|2372.1|2360.6|2371.83|2360.33|2372.37|2360.87|2371.62|2360.12|27
1736020010000|2025-01-04 19:46:50|2371.82|2360.32|2371.42|2359.92|2371.82|2360.32|2371.38|2359.88|18
1736020020000|2025-01-04 19:47:00|2371.45|2359.95|2371.04|2359.54|2371.45|2359.95|2371.04|2359.54|7
1736020030000|2025-01-04 19:47:10|2371.26|2359.76|2371.49|2359.99|2371.54|2360.04|2371.26|2359.76|6
1736020040000|2025-01-04 19:47:20|2371.48|2359.98|2371.23|2359.73|2371.49|2359.99|2371.23|2359.73|26
1736020050000|2025-01-04 19:47:30|2371.14|2359.64|2371.04|2359.54|2371.14|2359.64|2371.04|2359.54|2
1736020060000|2025-01-04 19:47:40|2371.15|2359.65|2371.15|2359.65|2371.15|2359.65|2371.15|2359.65|1
1736020070000|2025-01-04 19:47:50|2371.32|2359.82|2371.68|2360.18|2371.77|2360.27|2371.27|2359.77|22
1736020080000|2025-01-04 19:48:00|2371.72|2360.22|2371.59|2360.09|2371.72|2360.22|2371.59|2360.09|12
1736020090000|2025-01-04 19:48:10|2371.57|2360.07|2371.12|2359.62|2371.57|2360.07|2371.12|2359.62|26
1736020100000|2025-01-04 19:48:20|2371.11|2359.61|2370.31|2358.81|2371.11|2359.61|2370.05|2358.55|22
1736020110000|2025-01-04 19:48:30|2370.42|2358.92|2369.75|2358.25|2370.47|2358.97|2369.6|2358.1|25
1736020120000|2025-01-04 19:48:40|2369.76|2358.26|2369.03|2357.53|2369.76|2358.26|2368.81|2357.31|19
1736020130000|2025-01-04 19:48:50|2368.74|2357.24|2368.67|2357.17|2368.91|2357.41|2368.39|2356.89|22
1736020140000|2025-01-04 19:49:00|2368.68|2357.18|2368.06|2356.56|2368.68|2357.18|2367.88|2356.38|16
1736020150000|2025-01-04 19:49:10|2368.09|2356.59|2369.1|2357.6|2369.12|2357.62|2368.09|2356.59|24
1736020160000|2025-01-04 19:49:20|2369.16|2357.66|2369.5|2358|2369.5|2358|2368.73|2357.23|22
1736020170000|2025-01-04 19:49:30|2369.47|2357.97|2369.41|2357.91|2369.48|2357.98|2369.27|2357.77|26
1736020180000|2025-01-04 19:49:40|2369.4|2357.9|2369.27|2357.77|2369.4|2357.9|2369.27|2357.77|3
1736020190000|2025-01-04 19:49:50|2368.77|2357.27|2368.27|2356.77|2368.77|2357.27|2368.27|2356.77|2
1736020200000|2025-01-04 19:50:00|2368.41|2356.91|2368.41|2356.91|2368.42|2356.92|2368.33|2356.83|6
1736020210000|2025-01-04 19:50:10|2368.58|2357.08|2369.33|2357.83|2369.33|2357.83|2368.41|2356.91|15
1736020220000|2025-01-04 19:50:20|2369.49|2357.99|2369.65|2358.15|2369.83|2358.33|2369.49|2357.99|22
1736020230000|2025-01-04 19:50:30|2369.58|2358.08|2369.57|2358.07|2369.58|2358.08|2369.11|2357.61|19
1736020240000|2025-01-04 19:50:40|2369.92|2358.42|2369.73|2358.23|2370.05|2358.55|2369.38|2357.88|21
1736020250000|2025-01-04 19:50:50|2369.74|2358.24|2370.32|2358.82|2370.62|2359.12|2369.7|2358.2|27
1736020260000|2025-01-04 19:51:00|2370.31|2358.81|2370.42|2358.92|2370.5|2359|2369.99|2358.49|14
1736020270000|2025-01-04 19:51:10|2370.78|2359.28|2371.06|2359.56|2371.06|2359.56|2370.64|2359.14|7
1736020290000|2025-01-04 19:51:30|2371.03|2359.53|2370.96|2359.46|2371.03|2359.53|2370.93|2359.43|3
1736020300000|2025-01-04 19:51:40|2370.85|2359.35|2369.35|2357.85|2370.85|2359.35|2369.3|2357.8|19
1736020310000|2025-01-04 19:51:50|2369.34|2357.84|2369.5|2358|2369.57|2358.07|2369.27|2357.77|22
1736020320000|2025-01-04 19:52:00|2369.44|2357.94|2369.94|2358.44|2369.94|2358.44|2369.27|2357.77|20
1736020330000|2025-01-04 19:52:10|2369.81|2358.31|2369.44|2357.94|2369.91|2358.41|2369.3|2357.8|18
1736020340000|2025-01-04 19:52:20|2369.43|2357.93|2369.27|2357.77|2369.43|2357.93|2369.27|2357.77|3
1736020380000|2025-01-04 19:53:00|2368.77|2357.27|2368.27|2356.77|2368.77|2357.27|2368.27|2356.77|2
1736020390000|2025-01-04 19:53:10|2368.3|2356.8|2368.27|2356.77|2368.3|2356.8|2368.27|2356.77|2
1736020400000|2025-01-04 19:53:20|2368.28|2356.78|2367.79|2356.29|2368.28|2356.78|2367.79|2356.29|3
1736020410000|2025-01-04 19:53:30|2367.87|2356.37|2368.92|2357.42|2369.14|2357.64|2367.83|2356.33|27
1736020420000|2025-01-04 19:53:40|2368.85|2357.35|2367.78|2356.28|2369.02|2357.52|2367.56|2356.06|25
1736020430000|2025-01-04 19:53:50|2367.84|2356.34|2367.76|2356.26|2367.84|2356.34|2367.76|2356.26|3
1736020440000|2025-01-04 19:54:00|2367.74|2356.24|2369.25|2357.75|2369.83|2358.33|2367.74|2356.24|29
1736020450000|2025-01-04 19:54:10|2369.21|2357.71|2369.45|2357.95|2369.47|2357.97|2369.08|2357.58|25
1736020460000|2025-01-04 19:54:20|2369.46|2357.96|2368.61|2357.11|2369.65|2358.15|2368.3|2356.8|28
1736020470000|2025-01-04 19:54:30|2368.58|2357.08|2368.76|2357.26|2369.07|2357.57|2368.48|2356.98|30
1736020480000|2025-01-04 19:54:40|2368.79|2357.29|2368.28|2356.78|2368.79|2357.29|2368.21|2356.71|13
1736020490000|2025-01-04 19:54:50|2368.27|2356.77|2368.29|2356.79|2368.29|2356.79|2368.21|2356.71|7
1736020500000|2025-01-04 19:55:00|2368.34|2356.84|2369.23|2357.73|2369.33|2357.83|2368.34|2356.84|27
1736020510000|2025-01-04 19:55:10|2369.32|2357.82|2369.74|2358.24|2369.74|2358.24|2369.32|2357.82|30
1736020520000|2025-01-04 19:55:20|2369.85|2358.35|2369.28|2357.78|2370.02|2358.52|2369.14|2357.64|27
1736020530000|2025-01-04 19:55:30|2369.31|2357.81|2369.29|2357.79|2369.58|2358.08|2368.99|2357.49|24
1736020540000|2025-01-04 19:55:40|2369.23|2357.73|2369.18|2357.68|2369.3|2357.8|2369.03|2357.53|25
1736020550000|2025-01-04 19:55:50|2369.17|2357.67|2370.1|2358.6|2370.18|2358.68|2369.12|2357.62|21
1736020560000|2025-01-04 19:56:00|2370.11|2358.61|2369.04|2357.54|2370.11|2358.61|2368.71|2357.21|20
1736020570000|2025-01-04 19:56:10|2368.99|2357.49|2369.54|2358.04|2369.57|2358.07|2368.93|2357.43|20
1736020580000|2025-01-04 19:56:20|2369.59|2358.09|2369.25|2357.75|2370.03|2358.53|2368.92|2357.42|20
1736020590000|2025-01-04 19:56:30|2369.24|2357.74|2369.12|2357.62|2369.26|2357.76|2369.01|2357.51|19
1736020600000|2025-01-04 19:56:40|2369.53|2358.03|2369.01|2357.51|2369.59|2358.09|2369.01|2357.51|27
1736020610000|2025-01-04 19:56:50|2369|2357.5|2369.13|2357.63|2369.19|2357.69|2368.89|2357.39|20
1736020620000|2025-01-04 19:57:00|2369.03|2357.53|2368.36|2356.86|2369.09|2357.59|2368.35|2356.85|28
1736020630000|2025-01-04 19:57:10|2368.37|2356.87|2369.03|2357.53|2369.06|2357.56|2368.36|2356.86|20
1736020640000|2025-01-04 19:57:20|2369|2357.5|2368.45|2356.95|2369|2357.5|2368.41|2356.91|22
1736020650000|2025-01-04 19:57:30|2368.39|2356.89|2369.31|2357.81|2369.52|2358.02|2368.39|2356.89|19
1736020660000|2025-01-04 19:57:40|2369.3|2357.8|2369.4|2357.9|2369.47|2357.97|2369.3|2357.8|31
1736020670000|2025-01-04 19:57:50|2369.41|2357.91|2369.24|2357.74|2369.42|2357.92|2369.22|2357.72|21
1736020680000|2025-01-04 19:58:00|2369.21|2357.71|2368.47|2356.97|2369.21|2357.71|2368.39|2356.89|21
1736020690000|2025-01-04 19:58:10|2368.46|2356.96|2368.25|2356.75|2368.46|2356.96|2368.25|2356.75|12
1736020700000|2025-01-04 19:58:20|2368.24|2356.74|2368.15|2356.65|2368.35|2356.85|2367.32|2355.82|19
1736020710000|2025-01-04 19:58:30|2368.1|2356.6|2368.26|2356.76|2368.64|2357.14|2368.1|2356.6|25
1736020720000|2025-01-04 19:58:40|2368.29|2356.79|2368.5|2357|2368.63|2357.13|2368.24|2356.74|24
1736020730000|2025-01-04 19:58:50|2368.51|2357.01|2368.56|2357.06|2368.67|2357.17|2368.46|2356.96|17
1736020740000|2025-01-04 19:59:00|2368.51|2357.01|2368.33|2356.83|2368.54|2357.04|2368.29|2356.79|26
1736020750000|2025-01-04 19:59:10|2368.34|2356.84|2368.31|2356.81|2368.42|2356.92|2368.25|2356.75|20
1736020760000|2025-01-04 19:59:20|2368.33|2356.83|2368.13|2356.63|2368.34|2356.84|2368.12|2356.62|18
1736020770000|2025-01-04 19:59:30|2368.15|2356.65|2369.05|2357.55|2369.05|2357.55|2368.13|2356.63|19
1736020780000|2025-01-04 19:59:40|2369.16|2357.66|2368.87|2357.37|2369.18|2357.68|2368.78|2357.28|27
1736020790000|2025-01-04 19:59:50|2369|2357.5|2369|2357.5|2369|2357.5|2369|2357.5|1
1736020800000|2025-01-04 20:00:00|2368.96|2357.46|2371.47|2359.97|2371.47|2359.97|2368.96|2357.46|19
1736020810000|2025-01-04 20:00:10|2371.49|2359.99|2373.51|2362.01|2373.51|2362.01|2371.49|2359.99|3
1736020820000|2025-01-04 20:00:20|2374.52|2363.02|2374.52|2363.02|2374.52|2363.02|2372.98|2361.48|25
1736020830000|2025-01-04 20:00:30|2374.95|2363.45|2377.35|2365.85|2377.51|2366.01|2374.95|2363.45|17
1736020840000|2025-01-04 20:00:40|2377.29|2365.79|2377.01|2365.51|2377.72|2366.22|2377.01|2365.51|28
1736020850000|2025-01-04 20:00:50|2376.72|2365.22|2376.72|2365.22|2376.9|2365.4|2375.84|2364.34|30
1736020860000|2025-01-04 20:01:00|2376.71|2365.21|2376.34|2364.84|2377.23|2365.73|2376.19|2364.69|25
1736020870000|2025-01-04 20:01:10|2376.01|2364.51|2375.41|2363.91|2376.01|2364.51|2374.9|2363.4|31
1736020880000|2025-01-04 20:01:20|2375.09|2363.59|2375.78|2364.28|2375.92|2364.42|2374.7|2363.2|32
1736020890000|2025-01-04 20:01:30|2375.82|2364.32|2376.01|2364.51|2376.34|2364.84|2375.76|2364.26|25
1736020900000|2025-01-04 20:01:40|2375.96|2364.46|2376.36|2364.86|2376.43|2364.93|2375.88|2364.38|23
1736020910000|2025-01-04 20:01:50|2376.59|2365.09|2375.84|2364.34|2376.59|2365.09|2375.58|2364.08|29
1736020920000|2025-01-04 20:02:00|2375.87|2364.37|2375.25|2363.75|2375.87|2364.37|2375.13|2363.63|30
1736020930000|2025-01-04 20:02:10|2375.26|2363.76|2375.45|2363.95|2376.05|2364.55|2374.99|2363.49|24
1736020940000|2025-01-04 20:02:20|2375.53|2364.03|2376.03|2364.53|2376.27|2364.77|2375.53|2364.03|17
1736020950000|2025-01-04 20:02:30|2375.86|2364.36|2375.4|2363.9|2376.15|2364.65|2375.3|2363.8|25
1736020960000|2025-01-04 20:02:40|2375.46|2363.96|2375.45|2363.95|2375.76|2364.26|2375.09|2363.59|22
1736020970000|2025-01-04 20:02:50|2375.44|2363.94|2375.17|2363.67|2375.61|2364.11|2375.17|2363.67|12
1736020980000|2025-01-04 20:03:00|2375.27|2363.77|2375.25|2363.75|2375.55|2364.05|2375.16|2363.66|22
1736020990000|2025-01-04 20:03:10|2375.22|2363.72|2374|2362.5|2375.22|2363.72|2373.79|2362.29|25
1736021000000|2025-01-04 20:03:20|2373.93|2362.43|2373.14|2361.64|2373.98|2362.48|2373.13|2361.63|26
1736021010000|2025-01-04 20:03:30|2373.37|2361.87|2373.23|2361.73|2373.37|2361.87|2373.05|2361.55|23
1736021020000|2025-01-04 20:03:40|2373.22|2361.72|2374.18|2362.68|2374.2|2362.7|2372.43|2360.93|25
1736021030000|2025-01-04 20:03:50|2374.16|2362.66|2375.94|2364.44|2376.1|2364.6|2374.16|2362.66|17
1736021040000|2025-01-04 20:04:00|2375.92|2364.42|2375.14|2363.64|2376.54|2365.04|2375.02|2363.52|24
1736021050000|2025-01-04 20:04:10|2375.07|2363.57|2375.04|2363.54|2375.3|2363.8|2374.83|2363.33|22
1736021060000|2025-01-04 20:04:20|2374.9|2363.4|2374.42|2362.92|2375.12|2363.62|2374.42|2362.92|27
1736021070000|2025-01-04 20:04:30|2374.41|2362.91|2371.75|2360.25|2374.41|2362.91|2371.75|2360.25|27
1736021080000|2025-01-04 20:04:40|2371.66|2360.16|2371.67|2360.17|2371.97|2360.47|2370.82|2359.32|29
1736021090000|2025-01-04 20:04:50|2371.58|2360.08|2371.31|2359.81|2371.79|2360.29|2371.31|2359.81|23
1736021100000|2025-01-04 20:05:00|2371.32|2359.82|2372.1|2360.6|2373.23|2361.73|2371.13|2359.63|30
1736021110000|2025-01-04 20:05:10|2372.09|2360.59|2372.55|2361.05|2372.89|2361.39|2372.08|2360.58|18
1736021120000|2025-01-04 20:05:20|2372.64|2361.14|2371.98|2360.48|2372.64|2361.14|2371.94|2360.44|21
1736021130000|2025-01-04 20:05:30|2372.09|2360.59|2372.9|2361.4|2373.15|2361.65|2372.09|2360.59|17
1736021140000|2025-01-04 20:05:40|2373.08|2361.58|2372.61|2361.11|2373.08|2361.58|2372.52|2361.02|23
1736021150000|2025-01-04 20:05:50|2372.65|2361.15|2372.9|2361.4|2372.9|2361.4|2372.54|2361.04|17
1736021160000|2025-01-04 20:06:00|2372.85|2361.35|2373.73|2362.23|2373.84|2362.34|2372.79|2361.29|31
1736021170000|2025-01-04 20:06:10|2373.83|2362.33|2373.48|2361.98|2373.85|2362.35|2372.64|2361.14|17
1736021180000|2025-01-04 20:06:20|2373.54|2362.04|2373.04|2361.54|2373.54|2362.04|2372.61|2361.11|27
1736021190000|2025-01-04 20:06:30|2372.93|2361.43|2374.01|2362.51|2374.22|2362.72|2372.68|2361.18|27
1736021200000|2025-01-04 20:06:40|2373.79|2362.29|2374.29|2362.79|2374.29|2362.79|2373.79|2362.29|19
1736021210000|2025-01-04 20:06:50|2374.4|2362.9|2374.45|2362.95|2374.45|2362.95|2374.3|2362.8|10
1736021230000|2025-01-04 20:07:10|2374.33|2362.83|2374.45|2362.95|2374.45|2362.95|2374.33|2362.83|3
1736021240000|2025-01-04 20:07:20|2374.3|2362.8|2374.07|2362.57|2374.3|2362.8|2373.85|2362.35|6
1736021250000|2025-01-04 20:07:30|2373.88|2362.38|2372.85|2361.35|2374.13|2362.63|2372.17|2360.67|28
1736021260000|2025-01-04 20:07:40|2372.53|2361.03|2372.4|2360.9|2372.74|2361.24|2372.07|2360.57|28
1736021270000|2025-01-04 20:07:50|2372.37|2360.87|2371.89|2360.39|2372.37|2360.87|2371.89|2360.39|16
1736021280000|2025-01-04 20:08:00|2371.75|2360.25|2371.86|2360.36|2372.06|2360.56|2371.6|2360.1|21
1736021290000|2025-01-04 20:08:10|2371.94|2360.44|2371.86|2360.36|2372.53|2361.03|2371.86|2360.36|25
1736021300000|2025-01-04 20:08:20|2371.85|2360.35|2371.53|2360.03|2371.85|2360.35|2371.51|2360.01|9
1736021310000|2025-01-04 20:08:30|2371.52|2360.02|2372.12|2360.62|2372.37|2360.87|2371.51|2360.01|13
1736021320000|2025-01-04 20:08:40|2372.22|2360.72|2372.26|2360.76|2372.42|2360.92|2371.99|2360.49|18
1736021330000|2025-01-04 20:08:50|2372.22|2360.72|2372.2|2360.7|2372.37|2360.87|2372.14|2360.64|16
1736021340000|2025-01-04 20:09:00|2372.21|2360.71|2373.71|2362.21|2373.99|2362.49|2372.21|2360.71|27
1736021350000|2025-01-04 20:09:10|2373.95|2362.45|2373.26|2361.76|2373.97|2362.47|2373.22|2361.72|23
1736021360000|2025-01-04 20:09:20|2373.28|2361.78|2373.23|2361.73|2373.61|2362.11|2373.23|2361.73|23
1736021370000|2025-01-04 20:09:30|2373.17|2361.67|2373.49|2361.99|2373.7|2362.2|2372.71|2361.21|23
1736021380000|2025-01-04 20:09:40|2373.48|2361.98|2372.92|2361.42|2373.5|2362|2372.67|2361.17|20
1736021390000|2025-01-04 20:09:50|2372.8|2361.3|2372.9|2361.4|2373.2|2361.7|2372.8|2361.3|25
1736021400000|2025-01-04 20:10:00|2372.96|2361.46|2372.64|2361.14|2373.03|2361.53|2372.64|2361.14|15
1736021410000|2025-01-04 20:10:10|2372.74|2361.24|2372.82|2361.32|2373.04|2361.54|2372.74|2361.24|11
1736021420000|2025-01-04 20:10:20|2372.85|2361.35|2373.49|2361.99|2373.7|2362.2|2372.78|2361.28|23
1736021430000|2025-01-04 20:10:30|2373.58|2362.08|2373.28|2361.78|2373.58|2362.08|2373.28|2361.78|4
1736021460000|2025-01-04 20:11:00|2372.96|2361.46|2372.64|2361.14|2372.96|2361.46|2372.64|2361.14|2
1736021470000|2025-01-04 20:11:10|2371.24|2359.74|2370.19|2358.69|2371.24|2359.74|2370.19|2358.69|19
1736021480000|2025-01-04 20:11:20|2369.68|2358.18|2370.04|2358.54|2370.11|2358.61|2369.44|2357.94|12
1736021490000|2025-01-04 20:11:30|2370.07|2358.57|2370.32|2358.82|2370.5|2359|2369.82|2358.32|26
1736021500000|2025-01-04 20:11:40|2370.3|2358.8|2371.25|2359.75|2371.49|2359.99|2370.3|2358.8|22
1736021510000|2025-01-04 20:11:50|2371.28|2359.78|2371.16|2359.66|2371.28|2359.78|2370.94|2359.44|23
1736021520000|2025-01-04 20:12:00|2371.08|2359.58|2371.5|2360|2371.81|2360.31|2371.08|2359.58|23
1736021530000|2025-01-04 20:12:10|2371.62|2360.12|2371.24|2359.74|2371.96|2360.46|2371.23|2359.73|23
1736021540000|2025-01-04 20:12:20|2371.22|2359.72|2370.49|2358.99|2371.31|2359.81|2370.42|2358.92|27
1736021550000|2025-01-04 20:12:30|2370.69|2359.19|2371.35|2359.85|2371.53|2360.03|2370.68|2359.18|24
1736021560000|2025-01-04 20:12:40|2371.39|2359.89|2371.34|2359.84|2371.53|2360.03|2371.22|2359.72|19
1736021570000|2025-01-04 20:12:50|2371.4|2359.9|2371.01|2359.51|2371.42|2359.92|2370.93|2359.43|22
1736021580000|2025-01-04 20:13:00|2370.96|2359.46|2369.69|2358.19|2370.96|2359.46|2369.66|2358.16|24
1736021590000|2025-01-04 20:13:10|2369.7|2358.2|2369.8|2358.3|2369.92|2358.42|2369.54|2358.04|23
1736021600000|2025-01-04 20:13:20|2369.92|2358.42|2370.26|2358.76|2370.45|2358.95|2369.92|2358.42|25
1736021610000|2025-01-04 20:13:30|2370.29|2358.79|2369.43|2357.93|2370.29|2358.79|2369.31|2357.81|20
1736021620000|2025-01-04 20:13:40|2369.46|2357.96|2369.98|2358.48|2370.05|2358.55|2369.46|2357.96|17
1736021630000|2025-01-04 20:13:50|2369.82|2358.32|2369.94|2358.44|2370.12|2358.62|2369.82|2358.32|25
1736021640000|2025-01-04 20:14:00|2369.8|2358.3|2368.96|2357.46|2369.84|2358.34|2368.96|2357.46|21
1736021650000|2025-01-04 20:14:10|2369.1|2357.6|2367.45|2355.95|2369.15|2357.65|2367.24|2355.74|30
1736021660000|2025-01-04 20:14:20|2367.56|2356.06|2367.06|2355.56|2367.56|2356.06|2366.93|2355.43|20
1736021670000|2025-01-04 20:14:30|2367.09|2355.59|2366.9|2355.4|2367.42|2355.92|2366.9|2355.4|22
1736021680000|2025-01-04 20:14:40|2366.89|2355.39|2366.24|2354.74|2367.05|2355.55|2366.24|2354.74|16
1736021690000|2025-01-04 20:14:50|2366.29|2354.79|2365.64|2354.14|2366.34|2354.84|2365.64|2354.14|22
1736021700000|2025-01-04 20:15:00|2365.67|2354.17|2365.34|2353.84|2365.67|2354.17|2365.15|2353.65|24
1736021710000|2025-01-04 20:15:10|2365.36|2353.86|2365.08|2353.58|2365.44|2353.94|2365.08|2353.58|9
1736021720000|2025-01-04 20:15:20|2365.28|2353.78|2369.12|2357.62|2369.3|2357.8|2365.28|2353.78|22
1736021730000|2025-01-04 20:15:30|2369.18|2357.68|2369.13|2357.63|2369.29|2357.79|2369|2357.5|30
1736021740000|2025-01-04 20:15:40|2369.14|2357.64|2369.09|2357.59|2369.37|2357.87|2368.97|2357.47|27
1736021750000|2025-01-04 20:15:50|2369.04|2357.54|2368.97|2357.47|2369.09|2357.59|2368.91|2357.41|21
1736021760000|2025-01-04 20:16:00|2368.89|2357.39|2368.87|2357.37|2368.94|2357.44|2368.87|2357.37|6
1736021780000|2025-01-04 20:16:20|2367.77|2356.27|2366.56|2355.06|2367.77|2356.27|2366.42|2354.92|16
1736021790000|2025-01-04 20:16:30|2366.57|2355.07|2366.21|2354.71|2366.57|2355.07|2366.01|2354.51|20
1736021800000|2025-01-04 20:16:40|2366.17|2354.67|2366.33|2354.83|2366.33|2354.83|2366.1|2354.6|20
1736021810000|2025-01-04 20:16:50|2366.22|2354.72|2365.36|2353.86|2366.3|2354.8|2365.36|2353.86|22
1736021820000|2025-01-04 20:17:00|2365.31|2353.81|2365.08|2353.58|2365.31|2353.81|2365.08|2353.58|4
1736021830000|2025-01-04 20:17:10|2365.31|2353.81|2365.53|2354.03|2365.53|2354.03|2365.3|2353.8|7
1736021840000|2025-01-04 20:17:20|2365.64|2354.14|2366.25|2354.75|2366.32|2354.82|2365.22|2353.72|27
1736021850000|2025-01-04 20:17:30|2366.22|2354.72|2367.46|2355.96|2367.49|2355.99|2366.19|2354.69|21
1736021860000|2025-01-04 20:17:40|2367.41|2355.91|2368.12|2356.62|2368.18|2356.68|2367.41|2355.91|26
1736021870000|2025-01-04 20:17:50|2368.14|2356.64|2368.09|2356.59|2368.26|2356.76|2367.99|2356.49|26
1736021880000|2025-01-04 20:18:00|2368.04|2356.54|2368.26|2356.76|2368.26|2356.76|2368.02|2356.52|19
1736021910000|2025-01-04 20:18:30|2368.11|2356.61|2368.26|2356.76|2368.26|2356.76|2368.11|2356.61|5
1736021940000|2025-01-04 20:19:00|2368.82|2357.32|2369.38|2357.88|2369.38|2357.88|2368.82|2357.32|2
1736021950000|2025-01-04 20:19:10|2369.24|2357.74|2369.38|2357.88|2369.38|2357.88|2369.24|2357.74|6
1736021990000|2025-01-04 20:19:50|2369.47|2357.97|2369.56|2358.06|2369.56|2358.06|2369.47|2357.97|2
1736022000000|2025-01-04 20:20:00|2370.15|2358.65|2372.36|2360.86|2372.36|2360.86|2370.15|2358.65|6
1736022010000|2025-01-04 20:20:10|2372.72|2361.22|2373.8|2362.3|2373.8|2362.3|2372.72|2361.22|4
1736022030000|2025-01-04 20:20:30|2373.65|2362.15|2373.8|2362.3|2373.8|2362.3|2373.11|2361.61|17
1736022040000|2025-01-04 20:20:40|2373.75|2362.25|2373.8|2362.3|2373.8|2362.3|2373.75|2362.25|2
1736022050000|2025-01-04 20:20:50|2373.44|2361.94|2373.71|2362.21|2373.79|2362.29|2373.25|2361.75|15
1736022060000|2025-01-04 20:21:00|2373.77|2362.27|2373.8|2362.3|2373.8|2362.3|2373.77|2362.27|2
1736022070000|2025-01-04 20:21:10|2374.35|2362.85|2374.35|2362.85|2374.35|2362.85|2374.35|2362.85|1
1736022090000|2025-01-04 20:21:30|2374.41|2362.91|2374.47|2362.97|2374.47|2362.97|2374.41|2362.91|2
1736022100000|2025-01-04 20:21:40|2374.57|2363.07|2375.44|2363.94|2375.44|2363.94|2374.57|2363.07|4
1736022120000|2025-01-04 20:22:00|2376.33|2364.83|2377.22|2365.72|2377.22|2365.72|2376.33|2364.83|2
1736022130000|2025-01-04 20:22:10|2377.27|2365.77|2377.33|2365.83|2377.33|2365.83|2377.27|2365.77|2
1736022160000|2025-01-04 20:22:40|2377.3|2365.8|2376.58|2365.08|2377.3|2365.8|2376.31|2364.81|15
1736022170000|2025-01-04 20:22:50|2376.5|2365|2376.81|2365.31|2376.94|2365.44|2376.35|2364.85|17
1736022180000|2025-01-04 20:23:00|2376.98|2365.48|2374.78|2363.28|2377.15|2365.65|2374.78|2363.28|35
1736022190000|2025-01-04 20:23:10|2374.61|2363.11|2376.04|2364.54|2376.04|2364.54|2374.61|2363.11|16
1736022200000|2025-01-04 20:23:20|2376.1|2364.6|2376.31|2364.81|2376.31|2364.81|2375.88|2364.38|18
1736022210000|2025-01-04 20:23:30|2376.43|2364.93|2375.93|2364.43|2376.93|2365.43|2375.85|2364.35|24
1736022220000|2025-01-04 20:23:40|2376.25|2364.75|2375.05|2363.55|2376.29|2364.79|2374.8|2363.3|25
1736022230000|2025-01-04 20:23:50|2374.93|2363.43|2375.67|2364.17|2375.67|2364.17|2374.75|2363.25|17
1736022240000|2025-01-04 20:24:00|2375.61|2364.11|2375.25|2363.75|2375.74|2364.24|2375.02|2363.52|23
1736022250000|2025-01-04 20:24:10|2375.37|2363.87|2375.9|2364.4|2375.9|2364.4|2375.22|2363.72|20
1736022260000|2025-01-04 20:24:20|2375.84|2364.34|2377.06|2365.56|2377.1|2365.6|2375.67|2364.17|36
1736022270000|2025-01-04 20:24:30|2377.03|2365.53|2375.74|2364.24|2377.1|2365.6|2375.69|2364.19|22
1736022280000|2025-01-04 20:24:40|2375.78|2364.28|2374.79|2363.29|2375.78|2364.28|2374.76|2363.26|26
1736022290000|2025-01-04 20:24:50|2374.85|2363.35|2374.84|2363.34|2375|2363.5|2374.8|2363.3|19
1736022300000|2025-01-04 20:25:00|2374.82|2363.32|2376.02|2364.52|2376.02|2364.52|2374.82|2363.32|26
1736022310000|2025-01-04 20:25:10|2376.01|2364.51|2375.53|2364.03|2376.01|2364.51|2375.45|2363.95|20
1736022320000|2025-01-04 20:25:20|2375.51|2364.01|2375.05|2363.55|2375.51|2364.01|2374.89|2363.39|21
1736022330000|2025-01-04 20:25:30|2375.03|2363.53|2375.13|2363.63|2375.5|2364|2375.03|2363.53|25
1736022340000|2025-01-04 20:25:40|2375.12|2363.62|2374.88|2363.38|2375.12|2363.62|2374.82|2363.32|11
1736022350000|2025-01-04 20:25:50|2374.82|2363.32|2375.05|2363.55|2375.17|2363.67|2374.82|2363.32|16
1736022360000|2025-01-04 20:26:00|2375.06|2363.56|2374.94|2363.44|2375.1|2363.6|2374.82|2363.32|17
1736022370000|2025-01-04 20:26:10|2375.03|2363.53|2375.03|2363.53|2375.03|2363.53|2374.91|2363.41|17
1736022390000|2025-01-04 20:26:30|2375.04|2363.54|2374.89|2363.39|2375.04|2363.54|2374.89|2363.39|4
1736022400000|2025-01-04 20:26:40|2375.01|2363.51|2375.66|2364.16|2376.06|2364.56|2375.01|2363.51|15
1736022410000|2025-01-04 20:26:50|2375.62|2364.12|2375.84|2364.34|2375.85|2364.35|2375.55|2364.05|25
1736022420000|2025-01-04 20:27:00|2375.97|2364.47|2376.99|2365.49|2377.13|2365.63|2375.97|2364.47|14
1736022430000|2025-01-04 20:27:10|2377.01|2365.51|2377.33|2365.83|2377.33|2365.83|2377.01|2365.51|12
1736022450000|2025-01-04 20:27:30|2377.6|2366.1|2377.93|2366.43|2377.93|2366.43|2377.6|2366.1|6
1736022480000|2025-01-04 20:28:00|2378.18|2366.68|2378.79|2367.29|2378.79|2367.29|2378.18|2366.68|5
1736022490000|2025-01-04 20:28:10|2379.09|2367.59|2379.4|2367.9|2379.4|2367.9|2379.09|2367.59|2
1736022510000|2025-01-04 20:28:30|2379.36|2367.86|2379.36|2367.86|2379.36|2367.86|2379.36|2367.86|1
1736022520000|2025-01-04 20:28:40|2380.83|2369.33|2380.68|2369.18|2380.83|2369.33|2380.21|2368.71|10
1736022530000|2025-01-04 20:28:50|2380.66|2369.16|2380.4|2368.9|2381.07|2369.57|2380.4|2368.9|20
1736022540000|2025-01-04 20:29:00|2380.58|2369.08|2382.18|2370.68|2382.26|2370.76|2380.37|2368.87|34
1736022550000|2025-01-04 20:29:10|2382.25|2370.75|2384.86|2373.36|2384.86|2373.36|2382.25|2370.75|13
1736022560000|2025-01-04 20:29:20|2384.85|2373.35|2384.43|2372.93|2384.85|2373.35|2383.9|2372.4|21
1736022570000|2025-01-04 20:29:30|2384.39|2372.89|2384.18|2372.68|2384.39|2372.89|2384.15|2372.65|19
1736022580000|2025-01-04 20:29:40|2384.12|2372.62|2383.81|2372.31|2384.59|2373.09|2383.54|2372.04|26
1736022590000|2025-01-04 20:29:50|2383.54|2372.04|2383.72|2372.22|2383.99|2372.49|2383.54|2372.04|25
1736022600000|2025-01-04 20:30:00|2383.8|2372.3|2383.12|2371.62|2383.8|2372.3|2381.81|2370.31|27
1736022610000|2025-01-04 20:30:10|2383.11|2371.61|2384.09|2372.59|2384.09|2372.59|2382.81|2371.31|28
1736022620000|2025-01-04 20:30:20|2384.31|2372.81|2383.33|2371.83|2384.35|2372.85|2383.1|2371.6|20
1736022630000|2025-01-04 20:30:30|2383.37|2371.87|2383.12|2371.62|2383.56|2372.06|2383.12|2371.62|35
1736022640000|2025-01-04 20:30:40|2383.05|2371.55|2383.42|2371.92|2383.49|2371.99|2383.05|2371.55|24
1736022650000|2025-01-04 20:30:50|2383.43|2371.93|2382.5|2371|2383.49|2371.99|2382.5|2371|21
1736022660000|2025-01-04 20:31:00|2381.15|2369.65|2378.37|2366.87|2381.15|2369.65|2378.37|2366.87|17
1736022670000|2025-01-04 20:31:10|2378.32|2366.82|2379.06|2367.56|2379.36|2367.86|2378.2|2366.7|15
1736022680000|2025-01-04 20:31:20|2378.94|2367.44|2378.31|2366.81|2379.12|2367.62|2378.11|2366.61|27
1736022690000|2025-01-04 20:31:30|2378.34|2366.84|2378.67|2367.17|2379.16|2367.66|2378.32|2366.82|20
1736022700000|2025-01-04 20:31:40|2378.69|2367.19|2379.66|2368.16|2379.66|2368.16|2378.67|2367.17|19
1736022710000|2025-01-04 20:31:50|2379.65|2368.15|2379.68|2368.18|2380.18|2368.68|2379.64|2368.14|19
1736022720000|2025-01-04 20:32:00|2379.72|2368.22|2379.57|2368.07|2380.04|2368.54|2379.41|2367.91|32
1736022730000|2025-01-04 20:32:10|2379.73|2368.23|2379.78|2368.28|2380.24|2368.74|2379.73|2368.23|23
1736022740000|2025-01-04 20:32:20|2379.19|2367.69|2378.1|2366.6|2379.42|2367.92|2378.05|2366.55|23
1736022750000|2025-01-04 20:32:30|2378.14|2366.64|2378.02|2366.52|2378.47|2366.97|2377.85|2366.35|23
1736022760000|2025-01-04 20:32:40|2378.01|2366.51|2376.54|2365.04|2378.01|2366.51|2376.54|2365.04|19
1736022770000|2025-01-04 20:32:50|2376.63|2365.13|2376.2|2364.7|2376.73|2365.23|2376.18|2364.68|24
1736022780000|2025-01-04 20:33:00|2375.38|2363.88|2377.39|2365.89|2377.57|2366.07|2375.38|2363.88|14
1736022790000|2025-01-04 20:33:10|2377.3|2365.8|2377.36|2365.86|2377.53|2366.03|2376.5|2365|21
1736022800000|2025-01-04 20:33:20|2377.37|2365.87|2377.38|2365.88|2377.39|2365.89|2376.73|2365.23|19
1736022810000|2025-01-04 20:33:30|2377.33|2365.83|2377.3|2365.8|2377.35|2365.85|2377.24|2365.74|9
1736022820000|2025-01-04 20:33:40|2377.43|2365.93|2377.39|2365.89|2377.43|2365.93|2377.18|2365.68|11
1736022830000|2025-01-04 20:33:50|2377.3|2365.8|2378.1|2366.6|2378.24|2366.74|2377.18|2365.68|13
1736022840000|2025-01-04 20:34:00|2378.07|2366.57|2377.86|2366.36|2378.29|2366.79|2377.86|2366.36|11
1736022850000|2025-01-04 20:34:10|2377.85|2366.35|2375.55|2364.05|2377.85|2366.35|2375.29|2363.79|20
1736022860000|2025-01-04 20:34:20|2375.54|2364.04|2375.35|2363.85|2375.77|2364.27|2375.16|2363.66|21
1736022870000|2025-01-04 20:34:30|2375.01|2363.51|2374.89|2363.39|2375.01|2363.51|2374.89|2363.39|2
1736022900000|2025-01-04 20:35:00|2375.19|2363.69|2375.12|2363.62|2375.31|2363.81|2374.89|2363.39|16
1736022910000|2025-01-04 20:35:10|2375.18|2363.68|2375.43|2363.93|2376.69|2365.19|2375.18|2363.68|16
1736022920000|2025-01-04 20:35:20|2375.42|2363.92|2374.89|2363.39|2375.42|2363.92|2374.89|2363.39|8
1736022940000|2025-01-04 20:35:40|2374.68|2363.18|2374.47|2362.97|2374.68|2363.18|2374.47|2362.97|2
1736022950000|2025-01-04 20:35:50|2373.78|2362.28|2373.03|2361.53|2373.78|2362.28|2372.1|2360.6|8
1736022960000|2025-01-04 20:36:00|2373.04|2361.54|2373.29|2361.79|2373.29|2361.79|2372.56|2361.06|15
1736022970000|2025-01-04 20:36:10|2373.39|2361.89|2373.5|2362|2374.03|2362.53|2373.39|2361.89|11
1736022980000|2025-01-04 20:36:20|2373.62|2362.12|2373.4|2361.9|2373.63|2362.13|2373.39|2361.89|10
1736022990000|2025-01-04 20:36:30|2373.38|2361.88|2373.16|2361.66|2373.38|2361.88|2373|2361.5|7
1736023000000|2025-01-04 20:36:40|2373.38|2361.88|2374.62|2363.12|2374.63|2363.13|2373.38|2361.88|12
1736023010000|2025-01-04 20:36:50|2374.75|2363.25|2375.39|2363.89|2375.58|2364.08|2374.75|2363.25|10
1736023020000|2025-01-04 20:37:00|2375.42|2363.92|2374.37|2362.87|2375.42|2363.92|2374.34|2362.84|15
1736023030000|2025-01-04 20:37:10|2374.36|2362.86|2373.28|2361.78|2374.36|2362.86|2373.28|2361.78|13
1736023040000|2025-01-04 20:37:20|2373.27|2361.77|2372.7|2361.2|2373.27|2361.77|2372.68|2361.18|7
1736023050000|2025-01-04 20:37:30|2372.77|2361.27|2372.76|2361.26|2372.77|2361.27|2372.76|2361.26|8
1736023060000|2025-01-04 20:37:40|2372.77|2361.27|2372.76|2361.26|2372.77|2361.27|2372.68|2361.18|5
1736023070000|2025-01-04 20:37:50|2372.75|2361.25|2372.75|2361.25|2372.75|2361.25|2372.75|2361.25|1
1736023080000|2025-01-04 20:38:00|2372.68|2361.18|2374.32|2362.82|2374.45|2362.95|2372.68|2361.18|13
1736023090000|2025-01-04 20:38:10|2374.44|2362.94|2374.95|2363.45|2375.46|2363.96|2374.32|2362.82|20
1736023100000|2025-01-04 20:38:20|2375|2363.5|2374.49|2362.99|2375.08|2363.58|2374.42|2362.92|13
1736023110000|2025-01-04 20:38:30|2374.51|2363.01|2375.27|2363.77|2375.29|2363.79|2374.48|2362.98|17
1736023120000|2025-01-04 20:38:40|2375.29|2363.79|2375.09|2363.59|2375.31|2363.81|2374.97|2363.47|24
1736023130000|2025-01-04 20:38:50|2375.08|2363.58|2374.2|2362.7|2375.43|2363.93|2374.12|2362.62|21
1736023140000|2025-01-04 20:39:00|2374.16|2362.66|2374.65|2363.15|2374.65|2363.15|2374.15|2362.65|21
1736023150000|2025-01-04 20:39:10|2375.35|2363.85|2375.19|2363.69|2375.37|2363.87|2375.01|2363.51|23
1736023160000|2025-01-04 20:39:20|2375.11|2363.61|2374.37|2362.87|2375.29|2363.79|2374.25|2362.75|23
1736023170000|2025-01-04 20:39:30|2374.34|2362.84|2374.4|2362.9|2374.44|2362.94|2374.26|2362.76|30
1736023180000|2025-01-04 20:39:40|2374.35|2362.85|2374.61|2363.11|2374.61|2363.11|2374.27|2362.77|15
1736023190000|2025-01-04 20:39:50|2374.76|2363.26|2375.2|2363.7|2375.21|2363.71|2374.76|2363.26|15
1736023200000|2025-01-04 20:40:00|2375.1|2363.6|2375.38|2363.88|2375.58|2364.08|2375.09|2363.59|26
1736023210000|2025-01-04 20:40:10|2375.37|2363.87|2374.27|2362.77|2375.37|2363.87|2374.27|2362.77|21
1736023220000|2025-01-04 20:40:20|2374.6|2363.1|2375.18|2363.68|2375.22|2363.72|2374.5|2363|18
1736023230000|2025-01-04 20:40:30|2375.27|2363.77|2375.58|2364.08|2375.58|2364.08|2375.27|2363.77|3
1736023250000|2025-01-04 20:40:50|2376.17|2364.67|2377.6|2366.1|2377.6|2366.1|2376.17|2364.67|5
1736023260000|2025-01-04 20:41:00|2377.78|2366.28|2378.61|2367.11|2378.61|2367.11|2377.78|2366.28|4
1736023280000|2025-01-04 20:41:20|2378.62|2367.12|2378.62|2367.12|2378.62|2367.12|2378.62|2367.12|1
1736023290000|2025-01-04 20:41:30|2379.06|2367.56|2381.27|2369.77|2381.27|2369.77|2379.06|2367.56|6
1736023300000|2025-01-04 20:41:40|2381.8|2370.3|2382.69|2371.19|2382.72|2371.22|2381.8|2370.3|17
1736023310000|2025-01-04 20:41:50|2382.72|2371.22|2383.81|2372.31|2384.08|2372.58|2382.72|2371.22|9
1736023320000|2025-01-04 20:42:00|2383.79|2372.29|2384.66|2373.16|2384.71|2373.21|2383.5|2372|18
1736023330000|2025-01-04 20:42:10|2384.65|2373.15|2384.1|2372.6|2384.65|2373.15|2383.99|2372.49|28
1736023340000|2025-01-04 20:42:20|2384.18|2372.68|2383.66|2372.16|2384.18|2372.68|2383.53|2372.03|18
1736023350000|2025-01-04 20:42:30|2383.71|2372.21|2382.85|2371.35|2383.71|2372.21|2382.3|2370.8|29
1736023360000|2025-01-04 20:42:40|2382.86|2371.36|2382.86|2371.36|2383.21|2371.71|2382.85|2371.35|27
1736023370000|2025-01-04 20:42:50|2382.71|2371.21|2383.17|2371.67|2383.59|2372.09|2382.71|2371.21|26
1736023380000|2025-01-04 20:43:00|2383.16|2371.66|2382.16|2370.66|2383.16|2371.66|2381.85|2370.35|28
1736023390000|2025-01-04 20:43:10|2382.2|2370.7|2383.12|2371.62|2383.18|2371.68|2382.17|2370.67|17
1736023400000|2025-01-04 20:43:20|2383.16|2371.66|2385.29|2373.79|2385.32|2373.82|2383.12|2371.62|21
1736023410000|2025-01-04 20:43:30|2385.32|2373.82|2384.27|2372.77|2385.32|2373.82|2384.27|2372.77|26
1736023420000|2025-01-04 20:43:40|2384.45|2372.95|2384.95|2373.45|2384.95|2373.45|2383.92|2372.42|26
1736023430000|2025-01-04 20:43:50|2385.16|2373.66|2385.32|2373.82|2385.32|2373.82|2385.1|2373.6|18
1736023450000|2025-01-04 20:44:10|2385.12|2373.62|2385.32|2373.82|2385.32|2373.82|2385.11|2373.61|4
1736023460000|2025-01-04 20:44:20|2385.28|2373.78|2384.95|2373.45|2385.28|2373.78|2384.62|2373.12|25
1736023470000|2025-01-04 20:44:30|2384.97|2373.47|2383.73|2372.23|2385.2|2373.7|2383.73|2372.23|28
1736023480000|2025-01-04 20:44:40|2383.87|2372.37|2384.15|2372.65|2384.45|2372.95|2383.59|2372.09|29
1736023490000|2025-01-04 20:44:50|2383.83|2372.33|2384.96|2373.46|2384.97|2373.47|2383.83|2372.33|30
1736023500000|2025-01-04 20:45:00|2384.84|2373.34|2384.83|2373.33|2385.32|2373.82|2384.79|2373.29|31
1736023510000|2025-01-04 20:45:10|2384.95|2373.45|2383.2|2371.7|2385.28|2373.78|2382.62|2371.12|26
1736023520000|2025-01-04 20:45:20|2383.07|2371.57|2381.79|2370.29|2383.08|2371.58|2381.19|2369.69|34
1736023530000|2025-01-04 20:45:30|2381.91|2370.41|2382.63|2371.13|2382.75|2371.25|2381.76|2370.26|25
1736023540000|2025-01-04 20:45:40|2382.7|2371.2|2383.51|2372.01|2383.52|2372.02|2382.55|2371.05|21
1736023550000|2025-01-04 20:45:50|2383.5|2372|2383.25|2371.75|2383.52|2372.02|2382.93|2371.43|32
1736023560000|2025-01-04 20:46:00|2383.52|2372.02|2385.32|2373.82|2385.32|2373.82|2383.52|2372.02|28
1736023620000|2025-01-04 20:47:00|2385.33|2373.83|2386.02|2374.52|2386.02|2374.52|2385.33|2373.83|3
1736023630000|2025-01-04 20:47:10|2386.05|2374.55|2386.51|2375.01|2386.51|2375.01|2386.05|2374.55|6
1736023640000|2025-01-04 20:47:20|2386.86|2375.36|2386.66|2375.16|2386.86|2375.36|2386.62|2375.12|3
1736023650000|2025-01-04 20:47:30|2386.5|2375|2386.3|2374.8|2386.64|2375.14|2386.25|2374.75|23
1736023660000|2025-01-04 20:47:40|2386.18|2374.68|2386.86|2375.36|2386.86|2375.36|2386.16|2374.66|14
1736023680000|2025-01-04 20:48:00|2386.84|2375.34|2387.24|2375.74|2387.9|2376.4|2386.8|2375.3|19
1736023690000|2025-01-04 20:48:10|2387.42|2375.92|2387.61|2376.11|2387.73|2376.23|2387.42|2375.92|19
1736023700000|2025-01-04 20:48:20|2387.62|2376.12|2387.37|2375.87|2387.67|2376.17|2387.26|2375.76|24
1736023710000|2025-01-04 20:48:30|2387.38|2375.88|2387.8|2376.3|2387.81|2376.31|2387.38|2375.88|20
1736023720000|2025-01-04 20:48:40|2387.71|2376.21|2386.69|2375.19|2387.76|2376.26|2386.69|2375.19|20
1736023730000|2025-01-04 20:48:50|2386.68|2375.18|2386.84|2375.34|2387.47|2375.97|2386.55|2375.05|25
1736023740000|2025-01-04 20:49:00|2386.75|2375.25|2387.32|2375.82|2387.35|2375.85|2385.8|2374.3|26
1736023750000|2025-01-04 20:49:10|2387.49|2375.99|2387.35|2375.85|2387.84|2376.34|2387.01|2375.51|24
1736023760000|2025-01-04 20:49:20|2387.23|2375.73|2387.26|2375.76|2387.44|2375.94|2387.01|2375.51|27
1736023770000|2025-01-04 20:49:30|2387.21|2375.71|2387.15|2375.65|2387.59|2376.09|2387.15|2375.65|25
1736023780000|2025-01-04 20:49:40|2387.17|2375.67|2387.03|2375.53|2387.2|2375.7|2386.7|2375.2|30
1736023790000|2025-01-04 20:49:50|2387.06|2375.56|2386.62|2375.12|2387.6|2376.1|2386.58|2375.08|22
1736023800000|2025-01-04 20:50:00|2386.53|2375.03|2384.25|2372.75|2386.9|2375.4|2384.23|2372.73|20
1736023810000|2025-01-04 20:50:10|2384.23|2372.73|2382.59|2371.09|2384.24|2372.74|2382.33|2370.83|21
1736023820000|2025-01-04 20:50:20|2382.58|2371.08|2382.35|2370.85|2383.02|2371.52|2381.9|2370.4|22
1736023830000|2025-01-04 20:50:30|2382.38|2370.88|2381.58|2370.08|2382.38|2370.88|2381.58|2370.08|28
1736023840000|2025-01-04 20:50:40|2381.13|2369.63|2380.92|2369.42|2381.13|2369.63|2380.56|2369.06|25
1736023850000|2025-01-04 20:50:50|2380.68|2369.18|2380.39|2368.89|2380.7|2369.2|2379.94|2368.44|23
1736023860000|2025-01-04 20:51:00|2380.35|2368.85|2380.4|2368.9|2380.73|2369.23|2380.08|2368.58|30
1736023870000|2025-01-04 20:51:10|2380.28|2368.78|2377.63|2366.13|2380.28|2368.78|2377.63|2366.13|32
1736023880000|2025-01-04 20:51:20|2377.62|2366.12|2377.86|2366.36|2377.86|2366.36|2377.36|2365.86|13
1736023890000|2025-01-04 20:51:30|2377.74|2366.24|2377.82|2366.32|2377.83|2366.33|2377.58|2366.08|27
1736023900000|2025-01-04 20:51:40|2377.83|2366.33|2377.77|2366.27|2378.32|2366.82|2377.64|2366.14|24
1736023910000|2025-01-04 20:51:50|2377.75|2366.25|2378.93|2367.43|2379.26|2367.76|2377.74|2366.24|27
1736023920000|2025-01-04 20:52:00|2378.95|2367.45|2379.31|2367.81|2379.31|2367.81|2378.47|2366.97|29
1736023930000|2025-01-04 20:52:10|2379.3|2367.8|2382.08|2370.58|2382.08|2370.58|2379.18|2367.68|26
1736023940000|2025-01-04 20:52:20|2381.91|2370.41|2382.23|2370.73|2382.31|2370.81|2381.28|2369.78|23
1736023950000|2025-01-04 20:52:30|2382.17|2370.67|2381.85|2370.35|2382.23|2370.73|2381.76|2370.26|29
1736023960000|2025-01-04 20:52:40|2381.97|2370.47|2381.28|2369.78|2382.1|2370.6|2380.98|2369.48|30
1736023970000|2025-01-04 20:52:50|2381.16|2369.66|2381.18|2369.68|2381.26|2369.76|2380.87|2369.37|21
1736023980000|2025-01-04 20:53:00|2381.8|2370.3|2381.71|2370.21|2381.91|2370.41|2381.35|2369.85|16
1736023990000|2025-01-04 20:53:10|2381.6|2370.1|2381.25|2369.75|2382.06|2370.56|2381.14|2369.64|27
1736024000000|2025-01-04 20:53:20|2381.21|2369.71|2380.82|2369.32|2381.23|2369.73|2380.78|2369.28|20
1736024010000|2025-01-04 20:53:30|2380.84|2369.34|2381.89|2370.39|2381.89|2370.39|2380.76|2369.26|19
1736024020000|2025-01-04 20:53:40|2381.95|2370.45|2381.8|2370.3|2382.05|2370.55|2381.68|2370.18|29
1736024030000|2025-01-04 20:53:50|2381.92|2370.42|2382.15|2370.65|2382.2|2370.7|2381.92|2370.42|19
1736024040000|2025-01-04 20:54:00|2382.2|2370.7|2381.93|2370.43|2382.2|2370.7|2381.77|2370.27|13
1736024050000|2025-01-04 20:54:10|2381.53|2370.03|2381.27|2369.77|2381.55|2370.05|2381.23|2369.73|22
1736024060000|2025-01-04 20:54:20|2381.31|2369.81|2381.1|2369.6|2381.37|2369.87|2380.19|2368.69|20
1736024070000|2025-01-04 20:54:30|2381.09|2369.59|2380.85|2369.35|2381.4|2369.9|2380.85|2369.35|21
1736024080000|2025-01-04 20:54:40|2380.3|2368.8|2379.9|2368.4|2380.46|2368.96|2379.78|2368.28|22
1736024090000|2025-01-04 20:54:50|2379.78|2368.28|2379.75|2368.25|2380.46|2368.96|2379.72|2368.22|18
1736024100000|2025-01-04 20:55:00|2379.53|2368.03|2378.2|2366.7|2379.53|2368.03|2378.2|2366.7|25
1736024110000|2025-01-04 20:55:10|2378.22|2366.72|2379.44|2367.94|2379.46|2367.96|2378.22|2366.72|33
1736024120000|2025-01-04 20:55:20|2379.42|2367.92|2379.64|2368.14|2379.64|2368.14|2379.21|2367.71|26
1736024130000|2025-01-04 20:55:30|2379.97|2368.47|2379.53|2368.03|2380.51|2369.01|2379.28|2367.78|20
1736024140000|2025-01-04 20:55:40|2379.59|2368.09|2379.24|2367.74|2379.59|2368.09|2379.17|2367.67|24
1736024150000|2025-01-04 20:55:50|2379.22|2367.72|2378.84|2367.34|2379.25|2367.75|2378.24|2366.74|24
1736024160000|2025-01-04 20:56:00|2378.82|2367.32|2379.33|2367.83|2379.47|2367.97|2378.82|2367.32|28
1736024170000|2025-01-04 20:56:10|2379.32|2367.82|2379.5|2368|2379.5|2368|2379.32|2367.82|20
1736024180000|2025-01-04 20:56:20|2379.51|2368.01|2379.58|2368.08|2379.58|2368.08|2379.39|2367.89|13
1736024190000|2025-01-04 20:56:30|2379.57|2368.07|2379.58|2368.08|2379.58|2368.08|2379.44|2367.94|6
1736024400000|2025-01-04 21:00:00|2380.17|2368.67|2382.26|2370.76|2382.26|2370.76|2380.17|2368.67|6
1736024410000|2025-01-04 21:00:10|2383.46|2371.96|2383.46|2371.96|2383.46|2371.96|2383.46|2371.96|1
1736024420000|2025-01-04 21:00:20|2383.62|2372.12|2386.19|2374.69|2386.19|2374.69|2383.62|2372.12|6
1736024430000|2025-01-04 21:00:30|2386.92|2375.42|2387.03|2375.53|2387.17|2375.67|2386.92|2375.42|4
1736024440000|2025-01-04 21:00:40|2387.07|2375.57|2387.9|2376.4|2387.9|2376.4|2387.02|2375.52|23
1736024460000|2025-01-04 21:01:00|2387.96|2376.46|2388.02|2376.52|2388.02|2376.52|2387.96|2376.46|4
1736024480000|2025-01-04 21:01:20|2388.05|2376.55|2388.08|2376.58|2388.08|2376.58|2388.05|2376.55|2
1736024500000|2025-01-04 21:01:40|2389.86|2378.36|2390.61|2379.11|2390.64|2379.14|2389.86|2378.36|11
1736024510000|2025-01-04 21:01:50|2390.64|2379.14|2391.39|2379.89|2391.39|2379.89|2390.64|2379.14|14
1736024520000|2025-01-04 21:02:00|2391.42|2379.92|2391.08|2379.58|2391.91|2380.41|2391.01|2379.51|13
1736024530000|2025-01-04 21:02:10|2391.33|2379.83|2391.51|2380.01|2391.88|2380.38|2391.3|2379.8|13
1736024540000|2025-01-04 21:02:20|2391.58|2380.08|2390.98|2379.48|2391.77|2380.27|2390.96|2379.46|13
1736024550000|2025-01-04 21:02:30|2391.13|2379.63|2391.89|2380.39|2392.04|2380.54|2390.98|2379.48|19
1736024560000|2025-01-04 21:02:40|2391.77|2380.27|2391.73|2380.23|2391.89|2380.39|2391.55|2380.05|26
1736024570000|2025-01-04 21:02:50|2391.32|2379.82|2391.58|2380.08|2391.72|2380.22|2390.9|2379.4|25
1736024580000|2025-01-04 21:03:00|2391.61|2380.11|2390.52|2379.02|2391.61|2380.11|2390.52|2379.02|19
1736024590000|2025-01-04 21:03:10|2390.7|2379.2|2391.62|2380.12|2391.97|2380.47|2390.69|2379.19|27
1736024600000|2025-01-04 21:03:20|2391.52|2380.02|2391.12|2379.62|2391.74|2380.24|2391.06|2379.56|27
1736024610000|2025-01-04 21:03:30|2390.94|2379.44|2390.57|2379.07|2390.94|2379.44|2390.52|2379.02|30
1736024620000|2025-01-04 21:03:40|2391.02|2379.52|2391.73|2380.23|2391.84|2380.34|2390.77|2379.27|23
1736024630000|2025-01-04 21:03:50|2391.81|2380.31|2391.77|2380.27|2391.92|2380.42|2391.75|2380.25|24
1736024640000|2025-01-04 21:04:00|2391.79|2380.29|2391.47|2379.97|2392.13|2380.63|2391.45|2379.95|25
1736024650000|2025-01-04 21:04:10|2391.51|2380.01|2391.34|2379.84|2391.59|2380.09|2390.98|2379.48|30
1736024660000|2025-01-04 21:04:20|2391.32|2379.82|2390.52|2379.02|2391.35|2379.85|2390.52|2379.02|24
1736024670000|2025-01-04 21:04:30|2390.56|2379.06|2391.14|2379.64|2391.5|2380|2390.52|2379.02|13
1736024680000|2025-01-04 21:04:40|2391.15|2379.65|2392.08|2380.58|2392.08|2380.58|2391.15|2379.65|26
1736024690000|2025-01-04 21:04:50|2392.14|2380.64|2392.14|2380.64|2392.27|2380.77|2392.13|2380.63|9
1736024700000|2025-01-04 21:05:00|2391.96|2380.46|2391.82|2380.32|2392.15|2380.65|2391.41|2379.91|31
1736024710000|2025-01-04 21:05:10|2392.01|2380.51|2391.91|2380.41|2392.1|2380.6|2391.56|2380.06|28
1736024720000|2025-01-04 21:05:20|2392.1|2380.6|2392.3|2380.8|2392.31|2380.81|2391.53|2380.03|19
1736024730000|2025-01-04 21:05:30|2392.32|2380.82|2392.1|2380.6|2392.77|2381.27|2392.1|2380.6|15
1736024740000|2025-01-04 21:05:40|2392.14|2380.64|2391.13|2379.63|2392.17|2380.67|2391.13|2379.63|17
1736024750000|2025-01-04 21:05:50|2391.08|2379.58|2391.16|2379.66|2391.56|2380.06|2390.92|2379.42|19
1736024760000|2025-01-04 21:06:00|2391.25|2379.75|2391.27|2379.77|2391.99|2380.49|2391.2|2379.7|24
1736024770000|2025-01-04 21:06:10|2391.3|2379.8|2391.2|2379.7|2391.48|2379.98|2390.88|2379.38|27
1736024780000|2025-01-04 21:06:20|2391.25|2379.75|2391.12|2379.62|2391.44|2379.94|2391.03|2379.53|23
1736024790000|2025-01-04 21:06:30|2391.17|2379.67|2390.61|2379.11|2391.78|2380.28|2390.09|2378.59|23
1736024800000|2025-01-04 21:06:40|2390.51|2379.01|2390.35|2378.85|2390.64|2379.14|2389.99|2378.49|24
1736024810000|2025-01-04 21:06:50|2390.28|2378.78|2388.47|2376.97|2390.28|2378.78|2387.31|2375.81|14
1736024820000|2025-01-04 21:07:00|2388.22|2376.72|2386.22|2374.72|2388.47|2376.97|2386.16|2374.66|24
1736024830000|2025-01-04 21:07:10|2386.19|2374.69|2387.12|2375.62|2387.54|2376.04|2386.19|2374.69|26
1736024840000|2025-01-04 21:07:20|2387.18|2375.68|2387.71|2376.21|2388.31|2376.81|2387.18|2375.68|23
1736024850000|2025-01-04 21:07:30|2387.65|2376.15|2388.97|2377.47|2388.98|2377.48|2387.65|2376.15|23
1736024860000|2025-01-04 21:07:40|2388.85|2377.35|2388.69|2377.19|2388.86|2377.36|2388.58|2377.08|15
1736024870000|2025-01-04 21:07:50|2388.64|2377.14|2388.56|2377.06|2388.86|2377.36|2388.47|2376.97|22
1736024880000|2025-01-04 21:08:00|2388.58|2377.08|2388.98|2377.48|2388.98|2377.48|2388.58|2377.08|3
1736024900000|2025-01-04 21:08:20|2388.8|2377.3|2389.97|2378.47|2390.15|2378.65|2388.8|2377.3|5
1736024910000|2025-01-04 21:08:30|2388.86|2377.36|2385.64|2374.14|2388.86|2377.36|2385.64|2374.14|31
1736024920000|2025-01-04 21:08:40|2385.56|2374.06|2387.42|2375.92|2387.42|2375.92|2385.51|2374.01|18
1736024930000|2025-01-04 21:08:50|2387.41|2375.91|2388.57|2377.07|2388.81|2377.31|2387.41|2375.91|26
1736024940000|2025-01-04 21:09:00|2388.58|2377.08|2386.94|2375.44|2388.58|2377.08|2386.93|2375.43|21
1736024950000|2025-01-04 21:09:10|2386.75|2375.25|2386.49|2374.99|2386.78|2375.28|2386.49|2374.99|16
1736024960000|2025-01-04 21:09:20|2386.37|2374.87|2386.56|2375.06|2386.62|2375.12|2385.69|2374.19|17
1736024970000|2025-01-04 21:09:30|2386.54|2375.04|2385.53|2374.03|2386.69|2375.19|2385.53|2374.03|15
1736024980000|2025-01-04 21:09:40|2385.47|2373.97|2385.66|2374.16|2385.71|2374.21|2385.46|2373.96|15
1736024990000|2025-01-04 21:09:50|2385.62|2374.12|2387.2|2375.7|2387.2|2375.7|2385.58|2374.08|16
1736025000000|2025-01-04 21:10:00|2387.08|2375.58|2387.95|2376.45|2388.38|2376.88|2386.91|2375.41|14
1736025010000|2025-01-04 21:10:10|2387.9|2376.4|2389.05|2377.55|2389.05|2377.55|2387.61|2376.11|14
1736025040000|2025-01-04 21:10:40|2388.96|2377.46|2388.96|2377.46|2388.96|2377.46|2388.96|2377.46|1
1736025050000|2025-01-04 21:10:50|2388.85|2377.35|2388.06|2376.56|2388.92|2377.42|2388.06|2376.56|18
1736025060000|2025-01-04 21:11:00|2388.04|2376.54|2388.02|2376.52|2388.5|2377|2387.86|2376.36|24
1736025070000|2025-01-04 21:11:10|2387.97|2376.47|2388.95|2377.45|2388.95|2377.45|2387.72|2376.22|24
1736025080000|2025-01-04 21:11:20|2388.92|2377.42|2389.05|2377.55|2389.05|2377.55|2388.65|2377.15|15
1736025090000|2025-01-04 21:11:30|2389.2|2377.7|2389.36|2377.86|2389.36|2377.86|2389.2|2377.7|2
1736025110000|2025-01-04 21:11:50|2389.42|2377.92|2390.43|2378.93|2390.51|2379.01|2389.42|2377.92|10
1736025120000|2025-01-04 21:12:00|2390.48|2378.98|2390.86|2379.36|2390.86|2379.36|2390.48|2378.98|4
1736025130000|2025-01-04 21:12:10|2390.98|2379.48|2391.1|2379.6|2391.1|2379.6|2390.98|2379.48|2
1736025190000|2025-01-04 21:13:10|2391.06|2379.56|2391.02|2379.52|2391.1|2379.6|2390.97|2379.47|5
1736025200000|2025-01-04 21:13:20|2391.06|2379.56|2389.8|2378.3|2391.06|2379.56|2389.75|2378.25|21
1736025210000|2025-01-04 21:13:30|2389.93|2378.43|2389.72|2378.22|2390.53|2379.03|2389.22|2377.72|24
1736025220000|2025-01-04 21:13:40|2389.6|2378.1|2388.96|2377.46|2390.06|2378.56|2388.9|2377.4|24
1736025230000|2025-01-04 21:13:50|2388.84|2377.34|2389.68|2378.18|2390|2378.5|2388.78|2377.28|19
1736025240000|2025-01-04 21:14:00|2389.72|2378.22|2388.48|2376.98|2389.72|2378.22|2388.48|2376.98|22
1736025250000|2025-01-04 21:14:10|2388.42|2376.92|2388.48|2376.98|2388.48|2376.98|2388.15|2376.65|20
1736025260000|2025-01-04 21:14:20|2388.51|2377.01|2388.28|2376.78|2388.51|2377.01|2388.13|2376.63|20
1736025270000|2025-01-04 21:14:30|2388.39|2376.89|2389.26|2377.76|2389.41|2377.91|2388.23|2376.73|11
1736025280000|2025-01-04 21:14:40|2389.28|2377.78|2390.9|2379.4|2390.91|2379.41|2389.22|2377.72|26
1736025290000|2025-01-04 21:14:50|2390.91|2379.41|2390.93|2379.43|2391.06|2379.56|2390.91|2379.41|8
1736025300000|2025-01-04 21:15:00|2390.91|2379.41|2390.92|2379.42|2391.1|2379.6|2390.82|2379.32|14
1736025310000|2025-01-04 21:15:10|2390.88|2379.38|2390.22|2378.72|2390.88|2379.38|2390.14|2378.64|16
1736025320000|2025-01-04 21:15:20|2390.16|2378.66|2389.5|2378|2390.29|2378.79|2389.45|2377.95|16
1736025330000|2025-01-04 21:15:30|2389.33|2377.83|2389.28|2377.78|2390.43|2378.93|2389.28|2377.78|22
1736025340000|2025-01-04 21:15:40|2389.34|2377.84|2388.55|2377.05|2389.59|2378.09|2388.4|2376.9|15
1736025350000|2025-01-04 21:15:50|2388.69|2377.19|2389.46|2377.96|2389.51|2378.01|2388.69|2377.19|13
1736025360000|2025-01-04 21:16:00|2389.48|2377.98|2390.93|2379.43|2391.02|2379.52|2389.05|2377.55|26
1736025370000|2025-01-04 21:16:10|2391.02|2379.52|2391.32|2379.82|2391.32|2379.82|2390.87|2379.37|14
1736025380000|2025-01-04 21:16:20|2391.45|2379.95|2391.88|2380.38|2391.88|2380.38|2391.45|2379.95|4
1736025400000|2025-01-04 21:16:40|2392.1|2380.6|2392.32|2380.82|2392.32|2380.82|2392.1|2380.6|2
1736025440000|2025-01-04 21:17:20|2392.33|2380.83|2392.66|2381.16|2392.66|2381.16|2392.33|2380.83|4
1736025450000|2025-01-04 21:17:30|2392.97|2381.47|2393.23|2381.73|2393.23|2381.73|2392.97|2381.47|2
1736025470000|2025-01-04 21:17:50|2393.24|2381.74|2393.88|2382.38|2393.88|2382.38|2393.24|2381.74|4
1736025480000|2025-01-04 21:18:00|2393.91|2382.41|2393.95|2382.45|2393.95|2382.45|2393.91|2382.41|2
1736025490000|2025-01-04 21:18:10|2394.09|2382.59|2394.09|2382.59|2394.09|2382.59|2394.09|2382.59|1
1736025500000|2025-01-04 21:18:20|2395.32|2383.82|2394.85|2383.35|2395.79|2384.29|2394.85|2383.35|19
1736025520000|2025-01-04 21:18:40|2394.96|2383.46|2394.85|2383.35|2395.11|2383.61|2394.85|2383.35|12
1736025530000|2025-01-04 21:18:50|2394.98|2383.48|2394.5|2383|2394.98|2383.48|2394.5|2383|14
1736025540000|2025-01-04 21:19:00|2394.24|2382.74|2393.35|2381.85|2394.24|2382.74|2392.54|2381.04|17
1736025550000|2025-01-04 21:19:10|2393.41|2381.91|2394.21|2382.71|2394.21|2382.71|2393.29|2381.79|15
1736025560000|2025-01-04 21:19:20|2394.06|2382.56|2395.13|2383.63|2395.13|2383.63|2393.92|2382.42|11
1736025570000|2025-01-04 21:19:30|2395.14|2383.64|2395.35|2383.85|2395.35|2383.85|2395.14|2383.64|3
1736025580000|2025-01-04 21:19:40|2395.66|2384.16|2395.96|2384.46|2395.96|2384.46|2395.66|2384.16|2
1736025600000|2025-01-04 21:20:00|2395.72|2384.22|2395.63|2384.13|2395.96|2384.46|2395.63|2384.13|12
1736025610000|2025-01-04 21:20:10|2395.33|2383.83|2395.96|2384.46|2395.96|2384.46|2395.28|2383.78|15
1736025620000|2025-01-04 21:20:20|2395.91|2384.41|2395.96|2384.46|2395.96|2384.46|2395.91|2384.41|3
1736025630000|2025-01-04 21:20:30|2397.41|2385.91|2401.57|2390.07|2401.57|2390.07|2397.41|2385.91|9
1736025640000|2025-01-04 21:20:40|2401.45|2389.95|2401.4|2389.9|2402.04|2390.54|2401.17|2389.67|25
1736025650000|2025-01-04 21:20:50|2401.39|2389.89|2402.63|2391.13|2402.73|2391.23|2399.91|2388.41|27
1736025660000|2025-01-04 21:21:00|2402.75|2391.25|2401.17|2389.67|2403.15|2391.65|2401.17|2389.67|26
1736025670000|2025-01-04 21:21:10|2400.81|2389.31|2401.34|2389.84|2401.52|2390.02|2399.99|2388.49|32
1736025680000|2025-01-04 21:21:20|2401.28|2389.78|2402.77|2391.27|2402.77|2391.27|2400.8|2389.3|23
1736025690000|2025-01-04 21:21:30|2402.72|2391.22|2401.61|2390.11|2402.72|2391.22|2401.61|2390.11|13
1736025700000|2025-01-04 21:21:40|2401.44|2389.94|2402.36|2390.86|2402.47|2390.97|2400.65|2389.15|20
1736025710000|2025-01-04 21:21:50|2402.47|2390.97|2402.77|2391.27|2402.77|2391.27|2402.47|2390.97|15
1736025720000|2025-01-04 21:22:00|2403.36|2391.86|2403.68|2392.18|2403.68|2392.18|2403.36|2391.86|2
1736025730000|2025-01-04 21:22:10|2403.36|2391.86|2404.67|2393.17|2404.67|2393.17|2403.36|2391.86|17
1736025740000|2025-01-04 21:22:20|2404.62|2393.12|2405.04|2393.54|2405.04|2393.54|2404.5|2393|17
1736025750000|2025-01-04 21:22:30|2405|2393.5|2404.73|2393.23|2405|2393.5|2404.66|2393.16|17
1736025760000|2025-01-04 21:22:40|2404.7|2393.2|2405.28|2393.78|2405.4|2393.9|2404.7|2393.2|24
1736025770000|2025-01-04 21:22:50|2405.19|2393.69|2404.72|2393.22|2405.19|2393.69|2404.72|2393.22|11
1736025780000|2025-01-04 21:23:00|2404.82|2393.32|2405.25|2393.75|2405.27|2393.77|2404.7|2393.2|20
1736025790000|2025-01-04 21:23:10|2405.21|2393.71|2406.46|2394.96|2406.46|2394.96|2405.21|2393.71|15
1736025800000|2025-01-04 21:23:20|2406.57|2395.07|2408.47|2396.97|2409.64|2398.14|2406.57|2395.07|21
1736025810000|2025-01-04 21:23:30|2408.83|2397.33|2409.07|2397.57|2409.15|2397.65|2408.6|2397.1|29
1736025820000|2025-01-04 21:23:40|2409.06|2397.56|2406.59|2395.09|2409.06|2397.56|2406.59|2395.09|11
1736025830000|2025-01-04 21:23:50|2406.53|2395.03|2405.04|2393.54|2406.53|2395.03|2404.85|2393.35|26
1736025840000|2025-01-04 21:24:00|2404.85|2393.35|2404.67|2393.17|2404.85|2393.35|2404.33|2392.83|11
1736025850000|2025-01-04 21:24:10|2404.61|2393.11|2404.57|2393.07|2404.68|2393.18|2404.54|2393.04|18
1736025860000|2025-01-04 21:24:20|2404.59|2393.09|2405.85|2394.35|2405.97|2394.47|2404.59|2393.09|18
1736025870000|2025-01-04 21:24:30|2405.88|2394.38|2405.75|2394.25|2405.88|2394.38|2405.53|2394.03|23
1736025880000|2025-01-04 21:24:40|2405.64|2394.14|2404.7|2393.2|2405.66|2394.16|2404.7|2393.2|13
1736025890000|2025-01-04 21:24:50|2404.69|2393.19|2404.67|2393.17|2404.79|2393.29|2404.67|2393.17|7
1736025900000|2025-01-04 21:25:00|2404.64|2393.14|2405.07|2393.57|2405.07|2393.57|2404.63|2393.13|14
1736025910000|2025-01-04 21:25:10|2405.06|2393.56|2405.29|2393.79|2405.6|2394.1|2405.04|2393.54|9
1736025920000|2025-01-04 21:25:20|2405.28|2393.78|2403.03|2391.53|2405.28|2393.78|2403.03|2391.53|15
1736025930000|2025-01-04 21:25:30|2402.85|2391.35|2401.46|2389.96|2402.85|2391.35|2401.46|2389.96|10
1736025940000|2025-01-04 21:25:40|2401.4|2389.9|2400.61|2389.11|2401.4|2389.9|2400.61|2389.11|12
1736025950000|2025-01-04 21:25:50|2400.63|2389.13|2400.34|2388.84|2400.63|2389.13|2400.34|2388.84|11
1736025960000|2025-01-04 21:26:00|2400.66|2389.16|2401.44|2389.94|2401.55|2390.05|2400.66|2389.16|18
1736025970000|2025-01-04 21:26:10|2401.68|2390.18|2401.79|2390.29|2401.79|2390.29|2401.68|2390.18|2
1736025980000|2025-01-04 21:26:20|2403.2|2391.7|2403.74|2392.24|2404.85|2393.35|2403.2|2391.7|12
1736025990000|2025-01-04 21:26:30|2403.85|2392.35|2404.74|2393.24|2404.78|2393.28|2403.64|2392.14|14
1736026000000|2025-01-04 21:26:40|2404.82|2393.32|2405.35|2393.85|2406.01|2394.51|2404.82|2393.32|16
1736026010000|2025-01-04 21:26:50|2405.31|2393.81|2405.31|2393.81|2405.33|2393.83|2405.28|2393.78|9
1736026020000|2025-01-04 21:27:00|2405.53|2394.03|2404.8|2393.3|2405.53|2394.03|2404.8|2393.3|9
1736026030000|2025-01-04 21:27:10|2404.79|2393.29|2404.78|2393.28|2404.79|2393.29|2404.78|2393.28|2
1736026040000|2025-01-04 21:27:20|2404.77|2393.27|2404.8|2393.3|2404.8|2393.3|2404.75|2393.25|8
1736026050000|2025-01-04 21:27:30|2404.79|2393.29|2404.76|2393.26|2404.79|2393.29|2404.76|2393.26|4
1736026060000|2025-01-04 21:27:40|2404.75|2393.25|2404.75|2393.25|2404.75|2393.25|2404.75|2393.25|1
1736026070000|2025-01-04 21:27:50|2405.02|2393.52|2405.07|2393.57|2405.15|2393.65|2405.01|2393.51|10
1736026080000|2025-01-04 21:28:00|2405.27|2393.77|2404.99|2393.49|2405.27|2393.77|2404.99|2393.49|5
1736026090000|2025-01-04 21:28:10|2404.98|2393.48|2404.87|2393.37|2404.98|2393.48|2404.87|2393.37|5
1736026100000|2025-01-04 21:28:20|2404.86|2393.36|2404.75|2393.25|2404.86|2393.36|2404.75|2393.25|2
1736026130000|2025-01-04 21:28:50|2403.55|2392.05|2403.46|2391.96|2403.55|2392.05|2403.46|2391.96|2
1736026140000|2025-01-04 21:29:00|2403.39|2391.89|2401.26|2389.76|2403.39|2391.89|2401.26|2389.76|14
1736026150000|2025-01-04 21:29:10|2401.25|2389.75|2399.57|2388.07|2401.25|2389.75|2399.57|2388.07|8
1736026160000|2025-01-04 21:29:20|2399.54|2388.04|2399.53|2388.03|2399.77|2388.27|2399.52|2388.02|14
1736026170000|2025-01-04 21:29:30|2399.7|2388.2|2399.9|2388.4|2399.99|2388.49|2399.52|2388.02|13
1736026180000|2025-01-04 21:29:40|2399.89|2388.39|2399.57|2388.07|2399.92|2388.42|2399.57|2388.07|24
1736026190000|2025-01-04 21:29:50|2399.56|2388.06|2400.44|2388.94|2400.57|2389.07|2399.38|2387.88|17
1736026200000|2025-01-04 21:30:00|2400.45|2388.95|2400.24|2388.74|2400.56|2389.06|2400.23|2388.73|16
1736026210000|2025-01-04 21:30:10|2400.36|2388.86|2399.87|2388.37|2400.48|2388.98|2399.8|2388.3|23
1736026220000|2025-01-04 21:30:20|2399.8|2388.3|2400.09|2388.59|2400.17|2388.67|2399.63|2388.13|21
1736026230000|2025-01-04 21:30:30|2399.96|2388.46|2399.77|2388.27|2400.57|2389.07|2399.72|2388.22|15
1736026240000|2025-01-04 21:30:40|2400.03|2388.53|2401.15|2389.65|2401.15|2389.65|2399.89|2388.39|15
1736026250000|2025-01-04 21:30:50|2400.91|2389.41|2400.64|2389.14|2400.97|2389.47|2400.41|2388.91|22
1736026260000|2025-01-04 21:31:00|2400.66|2389.16|2400.35|2388.85|2400.76|2389.26|2400.35|2388.85|16
1736026270000|2025-01-04 21:31:10|2400.34|2388.84|2400.27|2388.77|2400.73|2389.23|2400.27|2388.77|11
1736026280000|2025-01-04 21:31:20|2400.26|2388.76|2399.7|2388.2|2400.26|2388.76|2399.7|2388.2|8
1736026290000|2025-01-04 21:31:30|2399.69|2388.19|2397.86|2386.36|2399.7|2388.2|2397.86|2386.36|14
1736026300000|2025-01-04 21:31:40|2397.81|2386.31|2398.36|2386.86|2398.46|2386.96|2397.81|2386.31|13
1736026310000|2025-01-04 21:31:50|2398.34|2386.84|2398.88|2387.38|2399.83|2388.33|2398.3|2386.8|9
1736026320000|2025-01-04 21:32:00|2398.87|2387.37|2399.45|2387.95|2399.65|2388.15|2398.87|2387.37|19
1736026330000|2025-01-04 21:32:10|2399.71|2388.21|2399.16|2387.66|2399.71|2388.21|2398.36|2386.86|15
1736026340000|2025-01-04 21:32:20|2399.02|2387.52|2398.97|2387.47|2399.11|2387.61|2398.9|2387.4|14
1736026350000|2025-01-04 21:32:30|2398.96|2387.46|2397.73|2386.23|2398.96|2387.46|2397.73|2386.23|13
1736026360000|2025-01-04 21:32:40|2397.72|2386.22|2396.98|2385.48|2397.72|2386.22|2396.86|2385.36|18
1736026370000|2025-01-04 21:32:50|2397.1|2385.6|2397.72|2386.22|2397.79|2386.29|2396.98|2385.48|18
1736026380000|2025-01-04 21:33:00|2397.56|2386.06|2398.53|2387.03|2398.53|2387.03|2397.32|2385.82|9
1736026410000|2025-01-04 21:33:30|2398.13|2386.63|2398.08|2386.58|2398.25|2386.75|2398.08|2386.58|6
1736026420000|2025-01-04 21:33:40|2398.13|2386.63|2398.44|2386.94|2398.55|2387.05|2398.07|2386.57|16
1736026430000|2025-01-04 21:33:50|2398.4|2386.9|2399|2387.5|2399|2387.5|2398.4|2386.9|20
1736026460000|2025-01-04 21:34:20|2398.92|2387.42|2398.83|2387.33|2398.99|2387.49|2398.83|2387.33|6
1736026470000|2025-01-04 21:34:30|2398.82|2387.32|2398.69|2387.19|2398.82|2387.32|2398.69|2387.19|2
1736026480000|2025-01-04 21:34:40|2397.97|2386.47|2397.97|2386.47|2397.97|2386.47|2397.97|2386.47|1
1736026490000|2025-01-04 21:34:50|2397.96|2386.46|2398.32|2386.82|2398.39|2386.89|2397.94|2386.44|14
1736026500000|2025-01-04 21:35:00|2398.35|2386.85|2397.27|2385.77|2398.35|2386.85|2396.88|2385.38|15
1736026510000|2025-01-04 21:35:10|2397.31|2385.81|2397.94|2386.44|2398.95|2387.45|2397.31|2385.81|17
1736026520000|2025-01-04 21:35:20|2397.82|2386.32|2397.82|2386.32|2397.86|2386.36|2397.72|2386.22|16
1736026530000|2025-01-04 21:35:30|2397.7|2386.2|2397.55|2386.05|2397.81|2386.31|2397.38|2385.88|12
1736026540000|2025-01-04 21:35:40|2397.54|2386.04|2394.41|2382.91|2397.54|2386.04|2394.41|2382.91|20
1736026550000|2025-01-04 21:35:50|2394.14|2382.64|2391.92|2380.42|2394.26|2382.76|2391.92|2380.42|16
1736026560000|2025-01-04 21:36:00|2391.89|2380.39|2390.08|2378.58|2391.89|2380.39|2390.08|2378.58|15
1736026570000|2025-01-04 21:36:10|2390.07|2378.57|2389.95|2378.45|2390.22|2378.72|2389.62|2378.12|20
1736026580000|2025-01-04 21:36:20|2390.01|2378.51|2391.51|2380.01|2391.72|2380.22|2389.94|2378.44|20
1736026590000|2025-01-04 21:36:30|2391.39|2379.89|2390.38|2378.88|2391.63|2380.13|2390.38|2378.88|21
1736026600000|2025-01-04 21:36:40|2390.26|2378.76|2390.3|2378.8|2390.49|2378.99|2390.11|2378.61|16
1736026610000|2025-01-04 21:36:50|2390.35|2378.85|2390.87|2379.37|2390.87|2379.37|2390.22|2378.72|20
1736026620000|2025-01-04 21:37:00|2390.94|2379.44|2391.06|2379.56|2391.42|2379.92|2390.75|2379.25|17
1736026630000|2025-01-04 21:37:10|2390.94|2379.44|2390.64|2379.14|2391.17|2379.67|2390.64|2379.14|23
1736026640000|2025-01-04 21:37:20|2390.56|2379.06|2390.01|2378.51|2390.67|2379.17|2390.01|2378.51|17
1736026650000|2025-01-04 21:37:30|2389.56|2378.06|2389.65|2378.15|2389.65|2378.15|2389.55|2378.05|7
1736026660000|2025-01-04 21:37:40|2389.66|2378.16|2389.34|2377.84|2389.66|2378.16|2389.15|2377.65|6
1736026670000|2025-01-04 21:37:50|2389.46|2377.96|2389.39|2377.89|2389.46|2377.96|2389.26|2377.76|12
1736026680000|2025-01-04 21:38:00|2389.42|2377.92|2389.69|2378.19|2389.82|2378.32|2389.25|2377.75|20
1736026690000|2025-01-04 21:38:10|2389.7|2378.2|2389.89|2378.39|2390.04|2378.54|2389.7|2378.2|13
1736026700000|2025-01-04 21:38:20|2389.85|2378.35|2390.37|2378.87|2390.4|2378.9|2389.72|2378.22|20
1736026710000|2025-01-04 21:38:30|2390.38|2378.88|2390.48|2378.98|2390.65|2379.15|2390.36|2378.86|21
1736026720000|2025-01-04 21:38:40|2390.43|2378.93|2390.35|2378.85|2390.63|2379.13|2390.23|2378.73|30
1736026730000|2025-01-04 21:38:50|2390.23|2378.73|2390.21|2378.71|2390.5|2379|2390.1|2378.6|19
1736026740000|2025-01-04 21:39:00|2389.85|2378.35|2389.76|2378.26|2389.96|2378.46|2389.44|2377.94|15
1736026750000|2025-01-04 21:39:10|2389.66|2378.16|2389.39|2377.89|2389.88|2378.38|2389.28|2377.78|19
1736026760000|2025-01-04 21:39:20|2389.27|2377.77|2388.68|2377.18|2389.27|2377.77|2388.68|2377.18|11
1736026770000|2025-01-04 21:39:30|2388.67|2377.17|2388.62|2377.12|2388.79|2377.29|2388.62|2377.12|13
1736026780000|2025-01-04 21:39:40|2388.64|2377.14|2388.43|2376.93|2388.64|2377.14|2388.32|2376.82|9
1736026790000|2025-01-04 21:39:50|2388.42|2376.92|2388.47|2376.97|2388.64|2377.14|2388.16|2376.66|11
1736026800000|2025-01-04 21:40:00|2388.41|2376.91|2384.94|2373.44|2388.41|2376.91|2384.75|2373.25|17
1736026810000|2025-01-04 21:40:10|2384.81|2373.31|2385.88|2374.38|2386.04|2374.54|2384.81|2373.31|15
1736026820000|2025-01-04 21:40:20|2385.94|2374.44|2386.36|2374.86|2386.36|2374.86|2385.83|2374.33|17
1736026830000|2025-01-04 21:40:30|2386.31|2374.81|2386.13|2374.63|2387.16|2375.66|2386.01|2374.51|18
1736026840000|2025-01-04 21:40:40|2386|2374.5|2385.93|2374.43|2386.2|2374.7|2385.82|2374.32|18
1736026850000|2025-01-04 21:40:50|2385.95|2374.45|2386.27|2374.77|2386.37|2374.87|2385.95|2374.45|23
1736026860000|2025-01-04 21:41:00|2386.09|2374.59|2385.93|2374.43|2386.22|2374.72|2385.66|2374.16|23
1736026870000|2025-01-04 21:41:10|2385.76|2374.26|2385.05|2373.55|2385.76|2374.26|2384.81|2373.31|16
1736026880000|2025-01-04 21:41:20|2385.08|2373.58|2384.76|2373.26|2385.16|2373.66|2384.76|2373.26|18
1736026890000|2025-01-04 21:41:30|2384.87|2373.37|2384.61|2373.11|2384.87|2373.37|2384.61|2373.11|9
1736026900000|2025-01-04 21:41:40|2384.59|2373.09|2384.54|2373.04|2384.59|2373.09|2384.54|2373.04|6
1736026910000|2025-01-04 21:41:50|2384.53|2373.03|2384.49|2372.99|2384.53|2373.03|2384.49|2372.99|7
1736026920000|2025-01-04 21:42:00|2384.48|2372.98|2384.25|2372.75|2384.48|2372.98|2383.86|2372.36|13
1736026930000|2025-01-04 21:42:10|2384.22|2372.72|2384.19|2372.69|2384.26|2372.76|2384.08|2372.58|17
1736026940000|2025-01-04 21:42:20|2384.07|2372.57|2384.05|2372.55|2384.25|2372.75|2383.93|2372.43|21
1736026950000|2025-01-04 21:42:30|2384.1|2372.6|2384.09|2372.59|2384.17|2372.67|2384.05|2372.55|11
1736026960000|2025-01-04 21:42:40|2384.08|2372.58|2384.07|2372.57|2384.1|2372.6|2384.07|2372.57|15
1736026970000|2025-01-04 21:42:50|2384.1|2372.6|2384.3|2372.8|2384.32|2372.82|2384.06|2372.56|27
1736026980000|2025-01-04 21:43:00|2384.27|2372.77|2384.82|2373.32|2384.86|2373.36|2384.15|2372.65|27
1736026990000|2025-01-04 21:43:10|2384.59|2373.09|2383.9|2372.4|2384.59|2373.09|2383.9|2372.4|9
1736027000000|2025-01-04 21:43:20|2383.89|2372.39|2383.89|2372.39|2383.89|2372.39|2383.89|2372.39|1
1736027010000|2025-01-04 21:43:30|2383|2371.5|2382.27|2370.77|2383|2371.5|2382.27|2370.77|5
1736027020000|2025-01-04 21:43:40|2382.26|2370.76|2382.22|2370.72|2382.26|2370.76|2382.22|2370.72|5
1736027030000|2025-01-04 21:43:50|2382.21|2370.71|2381|2369.5|2382.21|2370.71|2381|2369.5|11
1736027040000|2025-01-04 21:44:00|2380.99|2369.49|2380.55|2369.05|2381.05|2369.55|2380.55|2369.05|19
1736027050000|2025-01-04 21:44:10|2380.52|2369.02|2380.25|2368.75|2380.52|2369.02|2380.25|2368.75|4
1736027070000|2025-01-04 21:44:30|2380.27|2368.77|2381.38|2369.88|2381.38|2369.88|2380.27|2368.77|4
1736027080000|2025-01-04 21:44:40|2381.14|2369.64|2381.25|2369.75|2381.36|2369.86|2381.13|2369.63|31
1736027090000|2025-01-04 21:44:50|2381.23|2369.73|2380.48|2368.98|2381.23|2369.73|2380.48|2368.98|15
1736027100000|2025-01-04 21:45:00|2380.37|2368.87|2380.25|2368.75|2380.37|2368.87|2380.25|2368.75|3
1736027110000|2025-01-04 21:45:10|2380.24|2368.74|2376.64|2365.14|2380.24|2368.74|2376.64|2365.14|13
1736027120000|2025-01-04 21:45:20|2376.84|2365.34|2376.61|2365.11|2376.9|2365.4|2376.61|2365.11|18
1736027130000|2025-01-04 21:45:30|2376.58|2365.08|2376.23|2364.73|2376.58|2365.08|2376.23|2364.73|7
1736027140000|2025-01-04 21:45:40|2376.14|2364.64|2375.71|2364.21|2376.14|2364.64|2375.71|2364.21|2
1736027150000|2025-01-04 21:45:50|2375.77|2364.27|2376.56|2365.06|2376.64|2365.14|2375.77|2364.27|6
1736027160000|2025-01-04 21:46:00|2376.62|2365.12|2378.28|2366.78|2378.47|2366.97|2376.62|2365.12|27
1736027170000|2025-01-04 21:46:10|2378.33|2366.83|2377.99|2366.49|2378.4|2366.9|2377.69|2366.19|27
1736027180000|2025-01-04 21:46:20|2377.97|2366.47|2377.66|2366.16|2377.97|2366.47|2377.66|2366.16|21
1736027190000|2025-01-04 21:46:30|2377.82|2366.32|2376.99|2365.49|2377.82|2366.32|2376.57|2365.07|25
1736027200000|2025-01-04 21:46:40|2376.96|2365.46|2376.11|2364.61|2376.96|2365.46|2376.07|2364.57|28
1736027210000|2025-01-04 21:46:50|2376.12|2364.62|2376.69|2365.19|2376.73|2365.23|2376.02|2364.52|9
1736027220000|2025-01-04 21:47:00|2376.75|2365.25|2376.42|2364.92|2376.75|2365.25|2376.16|2364.66|13
1736027230000|2025-01-04 21:47:10|2376.22|2364.72|2375.85|2364.35|2376.26|2364.76|2375.85|2364.35|11
1736027240000|2025-01-04 21:47:20|2375.84|2364.34|2376.39|2364.89|2376.39|2364.89|2375.71|2364.21|6
1736027250000|2025-01-04 21:47:30|2376.17|2364.67|2375.9|2364.4|2376.17|2364.67|2375.9|2364.4|9
1736027260000|2025-01-04 21:47:40|2375.89|2364.39|2376.33|2364.83|2376.5|2365|2375.84|2364.34|10
1736027270000|2025-01-04 21:47:50|2376.21|2364.71|2375.71|2364.21|2376.21|2364.71|2375.71|2364.21|11
1736027280000|2025-01-04 21:48:00|2375.77|2364.27|2376.11|2364.61|2376.3|2364.8|2375.77|2364.27|9
1736027290000|2025-01-04 21:48:10|2376.14|2364.64|2376.17|2364.67|2376.22|2364.72|2375.97|2364.47|22
1736027300000|2025-01-04 21:48:20|2376.33|2364.83|2375.71|2364.21|2376.57|2365.07|2375.71|2364.21|26
1736027320000|2025-01-04 21:48:40|2376.04|2364.54|2375.82|2364.32|2376.04|2364.54|2375.82|2364.32|8
1736027330000|2025-01-04 21:48:50|2375.81|2364.31|2375.71|2364.21|2375.81|2364.31|2375.71|2364.21|5
1736027340000|2025-01-04 21:49:00|2376.1|2364.6|2375.75|2364.25|2376.28|2364.78|2375.73|2364.23|14
1736027350000|2025-01-04 21:49:10|2375.73|2364.23|2375.73|2364.23|2375.75|2364.25|2375.73|2364.23|3
1736027360000|2025-01-04 21:49:20|2375.72|2364.22|2375.71|2364.21|2375.72|2364.22|2375.71|2364.21|2
1736027390000|2025-01-04 21:49:50|2375.73|2364.23|2375.73|2364.23|2375.75|2364.25|2375.73|2364.23|5
1736027400000|2025-01-04 21:50:00|2375.75|2364.25|2375.75|2364.25|2375.75|2364.25|2375.75|2364.25|1
1736027410000|2025-01-04 21:50:10|2376.25|2364.75|2377.24|2365.74|2377.24|2365.74|2376.25|2364.75|5
1736027420000|2025-01-04 21:50:20|2377.26|2365.76|2379.35|2367.85|2379.35|2367.85|2377.26|2365.76|5
1736027430000|2025-01-04 21:50:30|2379.41|2367.91|2378.85|2367.35|2379.48|2367.98|2378.85|2367.35|4
1736027440000|2025-01-04 21:50:40|2379.47|2367.97|2378.67|2367.17|2379.47|2367.97|2378.43|2366.93|27
1736027450000|2025-01-04 21:50:50|2378.61|2367.11|2379.48|2367.98|2379.48|2367.98|2378.61|2367.11|23
1736027500000|2025-01-04 21:51:40|2380.15|2368.65|2380.63|2369.13|2380.66|2369.16|2380.15|2368.65|4
1736027510000|2025-01-04 21:51:50|2380.66|2369.16|2380.85|2369.35|2380.97|2369.47|2380.64|2369.14|23
1736027520000|2025-01-04 21:52:00|2380.87|2369.37|2380.88|2369.38|2380.96|2369.46|2380.3|2368.8|21
1736027530000|2025-01-04 21:52:10|2380.91|2369.41|2381.56|2370.06|2381.56|2370.06|2380.83|2369.33|18
1736027540000|2025-01-04 21:52:20|2381.7|2370.2|2382.24|2370.74|2382.24|2370.74|2381.7|2370.2|5
1736027550000|2025-01-04 21:52:30|2382.37|2370.87|2382.37|2370.87|2382.37|2370.87|2382.37|2370.87|1
1736027570000|2025-01-04 21:52:50|2382.27|2370.77|2381.35|2369.85|2382.27|2370.77|2381.23|2369.73|24
1736027580000|2025-01-04 21:53:00|2381.37|2369.87|2380.41|2368.91|2381.41|2369.91|2380.12|2368.62|28
1736027590000|2025-01-04 21:53:10|2380.22|2368.72|2380.45|2368.95|2380.73|2369.23|2380.22|2368.72|32
1736027600000|2025-01-04 21:53:20|2380.25|2368.75|2379.66|2368.16|2380.37|2368.87|2379.57|2368.07|28
1736027610000|2025-01-04 21:53:30|2379.6|2368.1|2379.61|2368.11|2379.94|2368.44|2379.46|2367.96|30
1736027620000|2025-01-04 21:53:40|2379.58|2368.08|2379.45|2367.95|2379.67|2368.17|2379.45|2367.95|20
1736027630000|2025-01-04 21:53:50|2379.48|2367.98|2379.74|2368.24|2379.75|2368.25|2379.4|2367.9|27
1736027640000|2025-01-04 21:54:00|2379.75|2368.25|2377.6|2366.1|2379.89|2368.39|2377.6|2366.1|28
1736027650000|2025-01-04 21:54:10|2377.67|2366.17|2378.38|2366.88|2378.61|2367.11|2377.6|2366.1|33
1736027660000|2025-01-04 21:54:20|2378.37|2366.87|2378.58|2367.08|2378.58|2367.08|2378.26|2366.76|19
1736027670000|2025-01-04 21:54:30|2378.55|2367.05|2378.16|2366.66|2378.56|2367.06|2378.16|2366.66|33
1736027680000|2025-01-04 21:54:40|2378.11|2366.61|2376.98|2365.48|2378.11|2366.61|2376.98|2365.48|19
1736027690000|2025-01-04 21:54:50|2376.63|2365.13|2376.94|2365.44|2377.34|2365.84|2376.44|2364.94|28
1736027700000|2025-01-04 21:55:00|2376.93|2365.43|2377.75|2366.25|2377.75|2366.25|2376.43|2364.93|14
1736027710000|2025-01-04 21:55:10|2377.62|2366.12|2377.75|2366.25|2377.75|2366.25|2377.62|2366.12|17
1736027730000|2025-01-04 21:55:30|2377.63|2366.13|2376.87|2365.37|2377.63|2366.13|2376.3|2364.8|28
1736027740000|2025-01-04 21:55:40|2376.99|2365.49|2377.67|2366.17|2377.75|2366.25|2376.99|2365.49|25
1736027750000|2025-01-04 21:55:50|2377.7|2366.2|2377.58|2366.08|2377.72|2366.22|2377.54|2366.04|17
1736027760000|2025-01-04 21:56:00|2377.55|2366.05|2377.74|2366.24|2377.75|2366.25|2377.52|2366.02|13
1736027770000|2025-01-04 21:56:10|2377.75|2366.25|2377.38|2365.88|2377.75|2366.25|2377.33|2365.83|5
1736027780000|2025-01-04 21:56:20|2377.33|2365.83|2377.08|2365.58|2377.54|2366.04|2376.9|2365.4|31
1736027790000|2025-01-04 21:56:30|2377.07|2365.57|2377.36|2365.86|2377.41|2365.91|2376.74|2365.24|24
1736027830000|2025-01-04 21:57:10|2377.94|2366.44|2378.96|2367.46|2379.01|2367.51|2377.94|2366.44|9
1736027840000|2025-01-04 21:57:20|2378.97|2367.47|2378.73|2367.23|2378.97|2367.47|2378.6|2367.1|19
1736027850000|2025-01-04 21:57:30|2378.76|2367.26|2378.99|2367.49|2379.01|2367.51|2378.76|2367.26|9
1736027860000|2025-01-04 21:57:40|2379.01|2367.51|2378.97|2367.47|2379.01|2367.51|2378.9|2367.4|23
1736027870000|2025-01-04 21:57:50|2379|2367.5|2379.01|2367.51|2379.01|2367.51|2378.95|2367.45|15
1736027880000|2025-01-04 21:58:00|2378.99|2367.49|2379.01|2367.51|2379.01|2367.51|2378.95|2367.45|12
1736027900000|2025-01-04 21:58:20|2379.45|2367.95|2379.89|2368.39|2379.89|2368.39|2379.45|2367.95|2
1736027980000|2025-01-04 21:59:40|2380.82|2369.32|2381.74|2370.24|2381.74|2370.24|2380.82|2369.32|2
1736028000000|2025-01-04 22:00:00|2381.85|2370.35|2383.03|2371.53|2383.03|2371.53|2381.85|2370.35|9
1736028010000|2025-01-04 22:00:10|2383.08|2371.58|2385.85|2374.35|2385.85|2374.35|2383.08|2371.58|6
1736028020000|2025-01-04 22:00:20|2386.35|2374.85|2386.35|2374.85|2386.35|2374.85|2386.35|2374.85|1
1736028030000|2025-01-04 22:00:30|2386.36|2374.86|2391.46|2379.96|2391.5|2380|2386.36|2374.86|20
1736028040000|2025-01-04 22:00:40|2391.5|2380|2388.03|2376.53|2391.5|2380|2388.03|2376.53|25
1736028050000|2025-01-04 22:00:50|2388.06|2376.56|2387.31|2375.81|2388.13|2376.63|2387.24|2375.74|26
1736028060000|2025-01-04 22:01:00|2387.48|2375.98|2385.7|2374.2|2388.28|2376.78|2385.7|2374.2|31
1736028070000|2025-01-04 22:01:10|2385.27|2373.77|2386.52|2375.02|2386.52|2375.02|2385.27|2373.77|20
1736028080000|2025-01-04 22:01:20|2386.57|2375.07|2384.85|2373.35|2386.57|2375.07|2384.85|2373.35|30
1736028090000|2025-01-04 22:01:30|2384.96|2373.46|2384.48|2372.98|2384.96|2373.46|2383.86|2372.36|26
1736028100000|2025-01-04 22:01:40|2384.55|2373.05|2384.05|2372.55|2384.55|2373.05|2383.92|2372.42|29
1736028110000|2025-01-04 22:01:50|2384.04|2372.54|2383.82|2372.32|2384.28|2372.78|2383.79|2372.29|21
1736028120000|2025-01-04 22:02:00|2383.94|2372.44|2383.9|2372.4|2384.6|2373.1|2383.78|2372.28|13
1736028130000|2025-01-04 22:02:10|2383.77|2372.27|2384.24|2372.74|2384.47|2372.97|2383.77|2372.27|29
1736028140000|2025-01-04 22:02:20|2384.23|2372.73|2382.8|2371.3|2384.24|2372.74|2382.73|2371.23|24
1736028150000|2025-01-04 22:02:30|2382.77|2371.27|2383.72|2372.22|2384.57|2373.07|2382.77|2371.27|18
1736028160000|2025-01-04 22:02:40|2383.59|2372.09|2383.84|2372.34|2384.4|2372.9|2383.59|2372.09|26
1736028170000|2025-01-04 22:02:50|2383.92|2372.42|2383.42|2371.92|2383.92|2372.42|2383.37|2371.87|22
1736028180000|2025-01-04 22:03:00|2383.38|2371.88|2383.32|2371.82|2383.5|2372|2383.32|2371.82|8
1736028210000|2025-01-04 22:03:30|2383.44|2371.94|2383.41|2371.91|2383.44|2371.94|2383.35|2371.85|4
1736028220000|2025-01-04 22:03:40|2383.34|2371.84|2383.4|2371.9|2383.5|2372|2383.32|2371.82|17
1736028230000|2025-01-04 22:03:50|2383.37|2371.87|2383.32|2371.82|2383.37|2371.87|2383.32|2371.82|7
1736028300000|2025-01-04 22:05:00|2383.34|2371.84|2383.67|2372.17|2383.67|2372.17|2383.34|2371.84|3
1736028310000|2025-01-04 22:05:10|2384.27|2372.77|2383.33|2371.83|2384.27|2372.77|2383.33|2371.83|11
1736028320000|2025-01-04 22:05:20|2383.32|2371.82|2383.32|2371.82|2383.32|2371.82|2383.32|2371.82|1
1736028380000|2025-01-04 22:06:20|2382.73|2371.23|2380.59|2369.09|2382.73|2371.23|2380.47|2368.97|18
1736028390000|2025-01-04 22:06:30|2380.48|2368.98|2380.47|2368.97|2380.48|2368.98|2380.47|2368.97|2
1736028400000|2025-01-04 22:06:40|2380.51|2369.01|2380.16|2368.66|2380.51|2369.01|2379.94|2368.44|19
1736028410000|2025-01-04 22:06:50|2380.09|2368.59|2380.08|2368.58|2380.14|2368.64|2379.92|2368.42|20
1736028420000|2025-01-04 22:07:00|2380.07|2368.57|2379.88|2368.38|2380.07|2368.57|2379.79|2368.29|24
1736028430000|2025-01-04 22:07:10|2379.81|2368.31|2380.25|2368.75|2380.26|2368.76|2379.25|2367.75|24
1736028440000|2025-01-04 22:07:20|2380.2|2368.7|2379.39|2367.89|2380.27|2368.77|2379.39|2367.89|23
1736028450000|2025-01-04 22:07:30|2379.29|2367.79|2379.16|2367.66|2379.41|2367.91|2378.73|2367.23|27
1736028460000|2025-01-04 22:07:40|2379.04|2367.54|2378.8|2367.3|2379.04|2367.54|2378.77|2367.27|22
1736028470000|2025-01-04 22:07:50|2379.11|2367.61|2380.27|2368.77|2380.27|2368.77|2379.11|2367.61|21
1736028480000|2025-01-04 22:08:00|2380.33|2368.83|2380.23|2368.73|2380.33|2368.83|2379.85|2368.35|26
1736028490000|2025-01-04 22:08:10|2380.22|2368.72|2380.21|2368.71|2380.38|2368.88|2380.18|2368.68|17
1736028500000|2025-01-04 22:08:20|2380.18|2368.68|2380.14|2368.64|2380.24|2368.74|2380.14|2368.64|15
1736028520000|2025-01-04 22:08:40|2380.26|2368.76|2380.24|2368.74|2380.53|2369.03|2380.24|2368.74|10
1736028530000|2025-01-04 22:08:50|2380.26|2368.76|2380.14|2368.64|2380.41|2368.91|2380.14|2368.64|12
1736028540000|2025-01-04 22:09:00|2380.17|2368.67|2380.55|2369.05|2380.67|2369.17|2380.17|2368.67|11
1736028550000|2025-01-04 22:09:10|2382.46|2370.96|2381.65|2370.15|2382.46|2370.96|2381.5|2370|21
1736028560000|2025-01-04 22:09:20|2381.63|2370.13|2381.49|2369.99|2381.63|2370.13|2381.32|2369.82|25
1736028570000|2025-01-04 22:09:30|2381.59|2370.09|2381.4|2369.9|2381.75|2370.25|2381.29|2369.79|25
1736028580000|2025-01-04 22:09:40|2381.42|2369.92|2381.11|2369.61|2381.42|2369.92|2381.05|2369.55|18
1736028590000|2025-01-04 22:09:50|2381.19|2369.69|2381.49|2369.99|2381.79|2370.29|2381.19|2369.69|28
1736028600000|2025-01-04 22:10:00|2381.55|2370.05|2381.16|2369.66|2381.56|2370.06|2381.02|2369.52|30
1736028610000|2025-01-04 22:10:10|2381.17|2369.67|2381.45|2369.95|2381.61|2370.11|2380.98|2369.48|30
1736028620000|2025-01-04 22:10:20|2381.46|2369.96|2382.37|2370.87|2382.47|2370.97|2381.46|2369.96|15
1736028630000|2025-01-04 22:10:30|2382.45|2370.95|2382.23|2370.73|2382.45|2370.95|2382.16|2370.66|13
1736028640000|2025-01-04 22:10:40|2382.26|2370.76|2381.94|2370.44|2382.26|2370.76|2381.8|2370.3|17
1736028650000|2025-01-04 22:10:50|2381.91|2370.41|2381.86|2370.36|2381.98|2370.48|2381.83|2370.33|22
1736028660000|2025-01-04 22:11:00|2381.87|2370.37|2382.8|2371.3|2382.8|2371.3|2381.86|2370.36|19
1736028700000|2025-01-04 22:11:40|2382.69|2371.19|2382.75|2371.25|2382.8|2371.3|2382.69|2371.19|5
1736028710000|2025-01-04 22:11:50|2382.74|2371.24|2382.77|2371.27|2382.77|2371.27|2382.69|2371.19|20
1736028720000|2025-01-04 22:12:00|2382.8|2371.3|2382.15|2370.65|2382.8|2371.3|2381.96|2370.46|22
1736028730000|2025-01-04 22:12:10|2382.17|2370.67|2382.8|2371.3|2382.8|2371.3|2382.17|2370.67|18
1736028770000|2025-01-04 22:12:50|2383.23|2371.73|2383.65|2372.15|2383.65|2372.15|2383.23|2371.73|2
1736028780000|2025-01-04 22:13:00|2383.68|2372.18|2386.7|2375.2|2386.7|2375.2|2383.68|2372.18|6
1736028820000|2025-01-04 22:13:40|2385.66|2374.16|2384.76|2373.26|2385.66|2374.16|2384.69|2373.19|13
1736028830000|2025-01-04 22:13:50|2384.69|2373.19|2385.22|2373.72|2385.47|2373.97|2384.63|2373.13|9
1736028840000|2025-01-04 22:14:00|2385.38|2373.88|2386.28|2374.78|2386.53|2375.03|2385.38|2373.88|26
1736028850000|2025-01-04 22:14:10|2386.27|2374.77|2387.09|2375.59|2387.13|2375.63|2386.25|2374.75|20
1736028860000|2025-01-04 22:14:20|2387.06|2375.56|2387.13|2375.63|2387.13|2375.63|2387.06|2375.56|12
1736028870000|2025-01-04 22:14:30|2387.12|2375.62|2387.07|2375.57|2387.13|2375.63|2387.06|2375.56|11
1736028880000|2025-01-04 22:14:40|2387.08|2375.58|2387.13|2375.63|2387.13|2375.63|2387.07|2375.57|11
1736028890000|2025-01-04 22:14:50|2388.77|2377.27|2389.15|2377.65|2389.17|2377.67|2388.77|2377.27|4
1736028900000|2025-01-04 22:15:00|2389.27|2377.77|2390.7|2379.2|2390.7|2379.2|2389.27|2377.77|9
1736028910000|2025-01-04 22:15:10|2390.63|2379.13|2388.34|2376.84|2390.68|2379.18|2388.27|2376.77|27
1736028920000|2025-01-04 22:15:20|2387.98|2376.48|2386.21|2374.71|2388.1|2376.6|2386.21|2374.71|34
1736028930000|2025-01-04 22:15:30|2386.12|2374.62|2386.34|2374.84|2386.46|2374.96|2385.84|2374.34|23
1736028940000|2025-01-04 22:15:40|2386.3|2374.8|2385.91|2374.41|2386.3|2374.8|2385.91|2374.41|15
1736028950000|2025-01-04 22:15:50|2385.92|2374.42|2385.98|2374.48|2386.26|2374.76|2385.83|2374.33|20
1736028960000|2025-01-04 22:16:00|2385.83|2374.33|2385.57|2374.07|2386.42|2374.92|2385.23|2373.73|16
1736028970000|2025-01-04 22:16:10|2385.5|2374|2385.04|2373.54|2385.5|2374|2385.04|2373.54|13
1736028980000|2025-01-04 22:16:20|2385.48|2373.98|2385.44|2373.94|2385.53|2374.03|2385.33|2373.83|8
1736028990000|2025-01-04 22:16:30|2385.33|2373.83|2384.22|2372.72|2385.33|2373.83|2384.08|2372.58|22
1736029000000|2025-01-04 22:16:40|2384.1|2372.6|2383.82|2372.32|2384.3|2372.8|2383.4|2371.9|24
1736029010000|2025-01-04 22:16:50|2383.6|2372.1|2383.59|2372.09|2383.82|2372.32|2383.54|2372.04|21
1736029020000|2025-01-04 22:17:00|2383.58|2372.08|2383.31|2371.81|2383.66|2372.16|2383.31|2371.81|4
1736029040000|2025-01-04 22:17:20|2382.22|2370.72|2382.22|2370.72|2382.25|2370.75|2381.32|2369.82|8
1736029050000|2025-01-04 22:17:30|2382.04|2370.54|2382.2|2370.7|2382.21|2370.71|2382.04|2370.54|4
1736029060000|2025-01-04 22:17:40|2382.68|2371.18|2383.93|2372.43|2383.93|2372.43|2382.64|2371.14|19
1736029070000|2025-01-04 22:17:50|2383.8|2372.3|2383.67|2372.17|2383.81|2372.31|2383.63|2372.13|15
1736029080000|2025-01-04 22:18:00|2383.73|2372.23|2384.18|2372.68|2386.01|2374.51|2383.73|2372.23|26
1736029090000|2025-01-04 22:18:10|2384.17|2372.67|2383.62|2372.12|2384.29|2372.79|2383.62|2372.12|14
1736029100000|2025-01-04 22:18:20|2383.69|2372.19|2383.2|2371.7|2383.69|2372.19|2383.2|2371.7|23
1736029110000|2025-01-04 22:18:30|2383.18|2371.68|2382.87|2371.37|2383.18|2371.68|2382.76|2371.26|19
1736029120000|2025-01-04 22:18:40|2382.88|2371.38|2383.48|2371.98|2383.56|2372.06|2382.82|2371.32|19
1736029130000|2025-01-04 22:18:50|2383.38|2371.88|2383.2|2371.7|2383.46|2371.96|2383.2|2371.7|16
1736029140000|2025-01-04 22:19:00|2383.34|2371.84|2383.32|2371.82|2383.36|2371.86|2383.3|2371.8|12
1736029150000|2025-01-04 22:19:10|2383.3|2371.8|2383.17|2371.67|2383.3|2371.8|2383.17|2371.67|18
1736029160000|2025-01-04 22:19:20|2383.26|2371.76|2383.03|2371.53|2383.3|2371.8|2382.95|2371.45|26
1736029170000|2025-01-04 22:19:30|2383.07|2371.57|2382.21|2370.71|2383.21|2371.71|2382.06|2370.56|25
1736029180000|2025-01-04 22:19:40|2382.25|2370.75|2382.08|2370.58|2382.25|2370.75|2381.98|2370.48|18
1736029190000|2025-01-04 22:19:50|2382.12|2370.62|2381.85|2370.35|2382.12|2370.62|2381.85|2370.35|11
1736029200000|2025-01-04 22:20:00|2381.84|2370.34|2381.61|2370.11|2381.84|2370.34|2381.49|2369.99|8
1736029210000|2025-01-04 22:20:10|2381.53|2370.03|2381.5|2370|2381.53|2370.03|2381.48|2369.98|14
1736029220000|2025-01-04 22:20:20|2381.48|2369.98|2381.45|2369.95|2381.5|2370|2381.19|2369.69|15
1736029230000|2025-01-04 22:20:30|2381.44|2369.94|2381.28|2369.78|2381.44|2369.94|2381.17|2369.67|14
1736029240000|2025-01-04 22:20:40|2381.15|2369.65|2379.78|2368.28|2381.15|2369.65|2379.78|2368.28|15
1736029250000|2025-01-04 22:20:50|2379.77|2368.27|2379.43|2367.93|2379.8|2368.3|2379.43|2367.93|11
1736029260000|2025-01-04 22:21:00|2379.55|2368.05|2379.27|2367.77|2379.55|2368.05|2379.16|2367.66|9
1736029270000|2025-01-04 22:21:10|2379.26|2367.76|2380.42|2368.92|2380.65|2369.15|2379.26|2367.76|9
1736029280000|2025-01-04 22:21:20|2380.46|2368.96|2380.3|2368.8|2380.68|2369.18|2380.3|2368.8|9
1736029290000|2025-01-04 22:21:30|2380.4|2368.9|2380.29|2368.79|2380.54|2369.04|2380.19|2368.69|18
1736029300000|2025-01-04 22:21:40|2380.41|2368.91|2380.27|2368.77|2380.42|2368.92|2380.27|2368.77|11
1736029310000|2025-01-04 22:21:50|2380.24|2368.74|2380.41|2368.91|2380.5|2369|2380.24|2368.74|11
1736029320000|2025-01-04 22:22:00|2380.42|2368.92|2380.26|2368.76|2380.42|2368.92|2380.26|2368.76|9
1736029330000|2025-01-04 22:22:10|2380.52|2369.02|2380.38|2368.88|2380.52|2369.02|2380.37|2368.87|7
1736029340000|2025-01-04 22:22:20|2380.37|2368.87|2378.73|2367.23|2380.37|2368.87|2378.57|2367.07|15
1736029350000|2025-01-04 22:22:30|2378.71|2367.21|2378.59|2367.09|2378.83|2367.33|2378.56|2367.06|17
1736029360000|2025-01-04 22:22:40|2378.67|2367.17|2377.5|2366|2378.67|2367.17|2377.5|2366|22
1736029370000|2025-01-04 22:22:50|2377.49|2365.99|2377.26|2365.76|2377.79|2366.29|2377.26|2365.76|18
1736029380000|2025-01-04 22:23:00|2377.25|2365.75|2376.59|2365.09|2377.25|2365.75|2376.47|2364.97|11
1736029390000|2025-01-04 22:23:10|2376.47|2364.97|2376.31|2364.81|2376.55|2365.05|2376.31|2364.81|11
1736029400000|2025-01-04 22:23:20|2376.43|2364.93|2376.19|2364.69|2376.43|2364.93|2376.12|2364.62|16
1736029410000|2025-01-04 22:23:30|2376.12|2364.62|2376.08|2364.58|2376.18|2364.68|2376.05|2364.55|9
1736029420000|2025-01-04 22:23:40|2376.07|2364.57|2376.02|2364.52|2376.07|2364.57|2376.02|2364.52|3
1736029450000|2025-01-04 22:24:10|2375.26|2363.76|2374.64|2363.14|2375.26|2363.76|2374.64|2363.14|7
1736029460000|2025-01-04 22:24:20|2374.63|2363.13|2373.18|2361.68|2374.63|2363.13|2373.18|2361.68|10
1736029470000|2025-01-04 22:24:30|2373.46|2361.96|2373.47|2361.97|2373.6|2362.1|2373.35|2361.85|8
1736029480000|2025-01-04 22:24:40|2373.43|2361.93|2373.26|2361.76|2373.48|2361.98|2373.18|2361.68|9
1736029490000|2025-01-04 22:24:50|2373.25|2361.75|2373.23|2361.73|2373.25|2361.75|2373.23|2361.73|5
1736029500000|2025-01-04 22:25:00|2373.22|2361.72|2373.18|2361.68|2373.22|2361.72|2373.18|2361.68|4
1736029510000|2025-01-04 22:25:10|2373.21|2361.71|2373.21|2361.71|2373.21|2361.71|2373.21|2361.71|1
1736029520000|2025-01-04 22:25:20|2373.52|2362.02|2374.48|2362.98|2374.49|2362.99|2373.52|2362.02|11
1736029530000|2025-01-04 22:25:30|2374.37|2362.87|2374.05|2362.55|2374.47|2362.97|2373.94|2362.44|28
1736029540000|2025-01-04 22:25:40|2373.94|2362.44|2374.42|2362.92|2374.5|2363|2373.87|2362.37|23
1736029550000|2025-01-04 22:25:50|2374.38|2362.88|2374.5|2363|2374.57|2363.07|2374.26|2362.76|9
1736029560000|2025-01-04 22:26:00|2374.58|2363.08|2374.6|2363.1|2374.6|2363.1|2374.45|2362.95|8
1736029570000|2025-01-04 22:26:10|2374.63|2363.13|2374.63|2363.13|2374.63|2363.13|2374.63|2363.13|1
1736029580000|2025-01-04 22:26:20|2374.6|2363.1|2374.45|2362.95|2374.6|2363.1|2374.44|2362.94|4
1736029590000|2025-01-04 22:26:30|2374.44|2362.94|2374.44|2362.94|2374.57|2363.07|2374.44|2362.94|4
1736029600000|2025-01-04 22:26:40|2374.37|2362.87|2373.76|2362.26|2374.37|2362.87|2373.65|2362.15|17
1736029610000|2025-01-04 22:26:50|2373.88|2362.38|2373.41|2361.91|2373.88|2362.38|2373.41|2361.91|15
1736029620000|2025-01-04 22:27:00|2373.38|2361.88|2373.31|2361.81|2373.38|2361.88|2373.27|2361.77|6
1736029630000|2025-01-04 22:27:10|2373.3|2361.8|2373.52|2362.02|2373.52|2362.02|2373.3|2361.8|3
1736029640000|2025-01-04 22:27:20|2373.74|2362.24|2374.19|2362.69|2374.19|2362.69|2373.74|2362.24|7
1736029650000|2025-01-04 22:27:30|2374.29|2362.79|2374.07|2362.57|2374.32|2362.82|2374.07|2362.57|8
1736029660000|2025-01-04 22:27:40|2374.03|2362.53|2373.99|2362.49|2374.07|2362.57|2373.99|2362.49|4
1736029670000|2025-01-04 22:27:50|2373.96|2362.46|2373.96|2362.46|2373.96|2362.46|2373.89|2362.39|5
1736029680000|2025-01-04 22:28:00|2373.91|2362.41|2374.04|2362.54|2374.11|2362.61|2373.91|2362.41|7
1736029690000|2025-01-04 22:28:10|2374.16|2362.66|2374.16|2362.66|2374.16|2362.66|2374.16|2362.66|1
1736029700000|2025-01-04 22:28:20|2374.22|2362.72|2374.04|2362.54|2374.23|2362.73|2374.01|2362.51|11
1736029710000|2025-01-04 22:28:30|2373.94|2362.44|2373.71|2362.21|2373.94|2362.44|2373.43|2361.93|14
1736029720000|2025-01-04 22:28:40|2373.72|2362.22|2373.54|2362.04|2373.72|2362.22|2373.54|2362.04|7
1736029810000|2025-01-04 22:30:10|2373.6|2362.1|2374.09|2362.59|2374.09|2362.59|2373.6|2362.1|5
1736029820000|2025-01-04 22:30:20|2374.18|2362.68|2374.48|2362.98|2374.57|2363.07|2374.18|2362.68|9
1736029830000|2025-01-04 22:30:30|2374.51|2363.01|2374.63|2363.13|2374.63|2363.13|2374.51|2363.01|3
1736029840000|2025-01-04 22:30:40|2374.57|2363.07|2374.63|2363.13|2374.63|2363.13|2374.57|2363.07|7
1736029860000|2025-01-04 22:31:00|2374.47|2362.97|2374.29|2362.79|2374.47|2362.97|2374.29|2362.79|3
1736029870000|2025-01-04 22:31:10|2374.25|2362.75|2374.27|2362.77|2374.29|2362.79|2374.25|2362.75|6
1736029880000|2025-01-04 22:31:20|2374.31|2362.81|2374.33|2362.83|2374.43|2362.93|2374.31|2362.81|5
1736029890000|2025-01-04 22:31:30|2374.45|2362.95|2374.57|2363.07|2374.57|2363.07|2374.45|2362.95|4
1736029900000|2025-01-04 22:31:40|2374.58|2363.08|2374.63|2363.13|2374.63|2363.13|2374.57|2363.07|5
1736029950000|2025-01-04 22:32:30|2374.7|2363.2|2375.36|2363.86|2375.36|2363.86|2374.7|2363.2|4
1736029980000|2025-01-04 22:33:00|2375.73|2364.23|2376.1|2364.6|2376.1|2364.6|2375.73|2364.23|2
1736029990000|2025-01-04 22:33:10|2376.35|2364.85|2376.7|2365.2|2376.7|2365.2|2376.35|2364.85|3
1736030000000|2025-01-04 22:33:20|2376.71|2365.21|2376.8|2365.3|2376.8|2365.3|2376.71|2365.21|7
1736030010000|2025-01-04 22:33:30|2376.85|2365.35|2377.21|2365.71|2377.21|2365.71|2376.85|2365.35|3
1736030020000|2025-01-04 22:33:40|2377.36|2365.86|2377.51|2366.01|2377.51|2366.01|2377.36|2365.86|2
1736030030000|2025-01-04 22:33:50|2377.93|2366.43|2377.97|2366.47|2377.97|2366.47|2377.93|2366.43|3
1736030040000|2025-01-04 22:34:00|2377.94|2366.44|2377.98|2366.48|2377.98|2366.48|2377.9|2366.4|3
1736030050000|2025-01-04 22:34:10|2377.99|2366.49|2378.4|2366.9|2378.4|2366.9|2377.99|2366.49|10
1736030080000|2025-01-04 22:34:40|2378.52|2367.02|2379.83|2368.33|2379.83|2368.33|2378.52|2367.02|3
1736030100000|2025-01-04 22:35:00|2379.87|2368.37|2380.46|2368.96|2380.46|2368.96|2379.87|2368.37|7
1736030110000|2025-01-04 22:35:10|2381.16|2369.66|2381.16|2369.66|2381.16|2369.66|2381.16|2369.66|1
1736030130000|2025-01-04 22:35:30|2381.08|2369.58|2381.08|2369.58|2381.08|2369.58|2381.08|2369.58|1
1736030140000|2025-01-04 22:35:40|2380.82|2369.32|2380.84|2369.34|2380.84|2369.34|2380.82|2369.32|4
1736030150000|2025-01-04 22:35:50|2380.85|2369.35|2381.1|2369.6|2381.1|2369.6|2380.85|2369.35|5
1736030160000|2025-01-04 22:36:00|2381.11|2369.61|2381.12|2369.62|2381.12|2369.62|2381.11|2369.61|2
1736030170000|2025-01-04 22:36:10|2380.81|2369.31|2379.88|2368.38|2380.81|2369.31|2379.88|2368.38|6
1736030180000|2025-01-04 22:36:20|2379.85|2368.35|2379.74|2368.24|2379.85|2368.35|2379.74|2368.24|4
1736030190000|2025-01-04 22:36:30|2379.71|2368.21|2379.56|2368.06|2379.71|2368.21|2379.56|2368.06|3
1736030200000|2025-01-04 22:36:40|2379.53|2368.03|2379.49|2367.99|2379.59|2368.09|2379.49|2367.99|8
1736030210000|2025-01-04 22:36:50|2379.46|2367.96|2379.3|2367.8|2379.46|2367.96|2379.29|2367.79|8
1736030220000|2025-01-04 22:37:00|2379.29|2367.79|2379.23|2367.73|2379.29|2367.79|2379.23|2367.73|4
1736030230000|2025-01-04 22:37:10|2378.61|2367.11|2378.58|2367.08|2378.62|2367.12|2378.58|2367.08|3
1736030240000|2025-01-04 22:37:20|2378.55|2367.05|2378.71|2367.21|2378.71|2367.21|2378.55|2367.05|3
1736030250000|2025-01-04 22:37:30|2378.68|2367.18|2378.56|2367.06|2378.68|2367.18|2378.56|2367.06|12
1736030260000|2025-01-04 22:37:40|2378.57|2367.07|2378.86|2367.36|2378.87|2367.37|2378.38|2366.88|15
1736030270000|2025-01-04 22:37:50|2378.83|2367.33|2378.82|2367.32|2378.83|2367.33|2378.82|2367.32|2
1736030280000|2025-01-04 22:38:00|2378.81|2367.31|2378.69|2367.19|2378.81|2367.31|2378.69|2367.19|11
1736030290000|2025-01-04 22:38:10|2378.65|2367.15|2378.45|2366.95|2378.65|2367.15|2378.45|2366.95|7
1736030300000|2025-01-04 22:38:20|2378.34|2366.84|2378.31|2366.81|2378.45|2366.95|2378.31|2366.81|6
1736030310000|2025-01-04 22:38:30|2378.27|2366.77|2378.27|2366.77|2378.28|2366.78|2378.24|2366.74|9
1736030320000|2025-01-04 22:38:40|2378.23|2366.73|2378.23|2366.73|2378.27|2366.77|2378.16|2366.66|10
1736030330000|2025-01-04 22:38:50|2378.19|2366.69|2378.19|2366.69|2378.19|2366.69|2378.19|2366.69|1
1736030340000|2025-01-04 22:39:00|2378.15|2366.65|2378.15|2366.65|2378.15|2366.65|2378.15|2366.65|1
1736030350000|2025-01-04 22:39:10|2378.12|2366.62|2378.06|2366.56|2378.12|2366.62|2378.06|2366.56|5
1736030360000|2025-01-04 22:39:20|2378.05|2366.55|2378.23|2366.73|2378.28|2366.78|2378.05|2366.55|11
1736030370000|2025-01-04 22:39:30|2378.19|2366.69|2378.2|2366.7|2378.27|2366.77|2378.05|2366.55|13
1736030380000|2025-01-04 22:39:40|2378.28|2366.78|2378.27|2366.77|2378.28|2366.78|2378.19|2366.69|13
1736030390000|2025-01-04 22:39:50|2378.28|2366.78|2378.36|2366.86|2378.36|2366.86|2378.28|2366.78|2
1736030400000|2025-01-04 22:40:00|2378.74|2367.24|2378.73|2367.23|2378.74|2367.24|2378.62|2367.12|8
1736030410000|2025-01-04 22:40:10|2378.7|2367.2|2378.37|2366.87|2378.7|2367.2|2378.37|2366.87|11
1736030420000|2025-01-04 22:40:20|2378.34|2366.84|2378.3|2366.8|2378.34|2366.84|2378.2|2366.7|13
1736030430000|2025-01-04 22:40:30|2378.28|2366.78|2378.23|2366.73|2378.28|2366.78|2378.23|2366.73|7
1736030440000|2025-01-04 22:40:40|2378.21|2366.71|2378.16|2366.66|2378.21|2366.71|2378.15|2366.65|8
1736030450000|2025-01-04 22:40:50|2378.15|2366.65|2378.1|2366.6|2378.15|2366.65|2378.1|2366.6|6
1736030460000|2025-01-04 22:41:00|2378.06|2366.56|2378.11|2366.61|2378.11|2366.61|2378.03|2366.53|6
1736030470000|2025-01-04 22:41:10|2378.26|2366.76|2378.36|2366.86|2378.48|2366.98|2378.26|2366.76|14
1736030480000|2025-01-04 22:41:20|2378.35|2366.85|2378.22|2366.72|2378.35|2366.85|2378.18|2366.68|11
1736030490000|2025-01-04 22:41:30|2378.21|2366.71|2378.15|2366.65|2378.22|2366.72|2378.15|2366.65|7
1736030500000|2025-01-04 22:41:40|2378.14|2366.64|2377.98|2366.48|2378.14|2366.64|2377.98|2366.48|12
1736030510000|2025-01-04 22:41:50|2377.96|2366.46|2378.04|2366.54|2378.04|2366.54|2377.96|2366.46|2
1736030520000|2025-01-04 22:42:00|2378.01|2366.51|2378|2366.5|2378.01|2366.51|2378|2366.5|2
1736030530000|2025-01-04 22:42:10|2377.97|2366.47|2378.23|2366.73|2378.23|2366.73|2377.93|2366.43|15
1736030540000|2025-01-04 22:42:20|2378.22|2366.72|2378.3|2366.8|2378.32|2366.82|2378.17|2366.67|17
1736030550000|2025-01-04 22:42:30|2378.31|2366.81|2378.4|2366.9|2378.44|2366.94|2378.25|2366.75|24
1736030560000|2025-01-04 22:42:40|2378.41|2366.91|2380.12|2368.62|2380.18|2368.68|2378.41|2366.91|11
1736030570000|2025-01-04 22:42:50|2380.13|2368.63|2380.15|2368.65|2380.15|2368.65|2380.13|2368.63|3
1736030580000|2025-01-04 22:43:00|2380.16|2368.66|2380.18|2368.68|2380.18|2368.68|2380.16|2368.66|3
1736030870000|2025-01-04 22:47:50|2380.23|2368.73|2380.24|2368.74|2380.24|2368.74|2380.21|2368.71|4
1736030880000|2025-01-04 22:48:00|2380.21|2368.71|2380.02|2368.52|2380.21|2368.71|2380.02|2368.52|4
1736030890000|2025-01-04 22:48:10|2380|2368.5|2380.08|2368.58|2380.12|2368.62|2379.99|2368.49|6
1736030900000|2025-01-04 22:48:20|2380.05|2368.55|2380.12|2368.62|2380.12|2368.62|2380.01|2368.51|4
1736030910000|2025-01-04 22:48:30|2380.1|2368.6|2380.14|2368.64|2380.14|2368.64|2380.08|2368.58|5
1736030920000|2025-01-04 22:48:40|2380.15|2368.65|2380.15|2368.65|2380.15|2368.65|2380.15|2368.65|1
1736030930000|2025-01-04 22:48:50|2380.16|2368.66|2380.3|2368.8|2380.3|2368.8|2380.16|2368.66|7
1736030940000|2025-01-04 22:49:00|2380.31|2368.81|2380.31|2368.81|2380.31|2368.81|2380.31|2368.81|1
1736031190000|2025-01-04 22:53:10|2380.13|2368.63|2380.14|2368.64|2380.14|2368.64|2380.13|2368.63|2
1736031200000|2025-01-04 22:53:20|2380.11|2368.61|2380.29|2368.79|2380.29|2368.79|2380.11|2368.61|2
1736031210000|2025-01-04 22:53:30|2380.26|2368.76|2380.26|2368.76|2380.26|2368.76|2380.26|2368.76|1
1736031220000|2025-01-04 22:53:40|2380.23|2368.73|2380.25|2368.75|2380.25|2368.75|2380.23|2368.73|2
1736031230000|2025-01-04 22:53:50|2380.24|2368.74|2380.24|2368.74|2380.24|2368.74|2380.24|2368.74|1
1736031240000|2025-01-04 22:54:00|2380.28|2368.78|2380.24|2368.74|2380.28|2368.78|2380.24|2368.74|2
1736031250000|2025-01-04 22:54:10|2380.23|2368.73|2380.2|2368.7|2380.23|2368.73|2380.2|2368.7|2
1736031260000|2025-01-04 22:54:20|2380.17|2368.67|2380.01|2368.51|2380.2|2368.7|2380.01|2368.51|3
1736031280000|2025-01-04 22:54:40|2380.04|2368.54|2380.23|2368.73|2380.23|2368.73|2380.04|2368.54|4
1736031290000|2025-01-04 22:54:50|2380.2|2368.7|2380.19|2368.69|2380.2|2368.7|2380.19|2368.69|4
1736031300000|2025-01-04 22:55:00|2380.28|2368.78|2380.28|2368.78|2380.28|2368.78|2380.28|2368.78|1
1736031310000|2025-01-04 22:55:10|2380.37|2368.87|2380.15|2368.65|2380.37|2368.87|2380.14|2368.64|5
1736031320000|2025-01-04 22:55:20|2380.16|2368.66|2380.6|2369.1|2380.6|2369.1|2380.16|2368.66|7
1736031330000|2025-01-04 22:55:30|2380.76|2369.26|2380.78|2369.28|2380.78|2369.28|2380.76|2369.26|3
1736031340000|2025-01-04 22:55:40|2380.79|2369.29|2380.8|2369.3|2380.8|2369.3|2380.79|2369.29|2
1736031350000|2025-01-04 22:55:50|2380.81|2369.31|2380.82|2369.32|2380.82|2369.32|2380.81|2369.31|2
1736031360000|2025-01-04 22:56:00|2380.83|2369.33|2381.09|2369.59|2381.09|2369.59|2380.83|2369.33|8
1736031370000|2025-01-04 22:56:10|2381.1|2369.6|2381.16|2369.66|2381.16|2369.66|2381.1|2369.6|3
1736031390000|2025-01-04 22:56:30|2381.37|2369.87|2381.64|2370.14|2381.64|2370.14|2381.37|2369.87|2
1736031400000|2025-01-04 22:56:40|2381.69|2370.19|2381.92|2370.42|2381.92|2370.42|2381.69|2370.19|5
1736031460000|2025-01-04 22:57:40|2381.9|2370.4|2381.66|2370.16|2381.9|2370.4|2381.6|2370.1|7
1736031470000|2025-01-04 22:57:50|2381.63|2370.13|2381.66|2370.16|2381.66|2370.16|2381.57|2370.07|9
1736031480000|2025-01-04 22:58:00|2381.63|2370.13|2381.63|2370.13|2381.66|2370.16|2381.6|2370.1|10
1736031490000|2025-01-04 22:58:10|2381.6|2370.1|2381.51|2370.01|2381.66|2370.16|2381.47|2369.97|9
1736031500000|2025-01-04 22:58:20|2381.52|2370.02|2381.52|2370.02|2381.52|2370.02|2381.52|2370.02|1
1736031510000|2025-01-04 22:58:30|2381.51|2370.01|2381.44|2369.94|2381.52|2370.02|2381.44|2369.94|6
1736031520000|2025-01-04 22:58:40|2381.47|2369.97|2381.28|2369.78|2381.47|2369.97|2381.28|2369.78|10
1736031530000|2025-01-04 22:58:50|2381.37|2369.87|2381.22|2369.72|2381.37|2369.87|2381.22|2369.72|8
1736031540000|2025-01-04 22:59:00|2381.24|2369.74|2381.45|2369.95|2381.45|2369.95|2381.17|2369.67|8
1736031550000|2025-01-04 22:59:10|2381.52|2370.02|2381.54|2370.04|2381.54|2370.04|2381.52|2370.02|5
1736031560000|2025-01-04 22:59:20|2381.55|2370.05|2381.56|2370.06|2381.56|2370.06|2381.55|2370.05|2
1736031570000|2025-01-04 22:59:30|2381.57|2370.07|2381.54|2370.04|2381.58|2370.08|2381.54|2370.04|3
1736031580000|2025-01-04 22:59:40|2381.57|2370.07|2381.56|2370.06|2381.59|2370.09|2381.56|2370.06|4
1736031590000|2025-01-04 22:59:50|2381.57|2370.07|2381.44|2369.94|2381.57|2370.07|2381.34|2369.84|10
1736031600000|2025-01-04 23:00:00|2381.43|2369.93|2381.35|2369.85|2381.44|2369.94|2381.35|2369.85|7
1736031610000|2025-01-04 23:00:10|2381.34|2369.84|2379.97|2368.47|2381.34|2369.84|2379.97|2368.47|12
1736031620000|2025-01-04 23:00:20|2379.96|2368.46|2379.94|2368.44|2379.96|2368.46|2379.94|2368.44|3
1736031660000|2025-01-04 23:01:00|2378.7|2367.2|2378.17|2366.67|2378.7|2367.2|2378.17|2366.67|9
1736031670000|2025-01-04 23:01:10|2378.16|2366.66|2377.38|2365.88|2378.16|2366.66|2377.38|2365.88|7
1736031680000|2025-01-04 23:01:20|2377.37|2365.87|2377.21|2365.71|2377.37|2365.87|2377.21|2365.71|8
1736031690000|2025-01-04 23:01:30|2377.12|2365.62|2377.76|2366.26|2377.77|2366.27|2377.12|2365.62|7
1736031700000|2025-01-04 23:01:40|2377.75|2366.25|2378.18|2366.68|2378.22|2366.72|2377.75|2366.25|7
1736031710000|2025-01-04 23:01:50|2378.22|2366.72|2378.22|2366.72|2378.22|2366.72|2378.21|2366.71|5
1736031720000|2025-01-04 23:02:00|2378.21|2366.71|2377.8|2366.3|2378.21|2366.71|2377.8|2366.3|3
1736031730000|2025-01-04 23:02:10|2377.81|2366.31|2377.41|2365.91|2377.81|2366.31|2377.4|2365.9|10
1736031740000|2025-01-04 23:02:20|2377.38|2365.88|2375.89|2364.39|2377.38|2365.88|2375.65|2364.15|12
1736031750000|2025-01-04 23:02:30|2375.96|2364.46|2377.07|2365.57|2377.07|2365.57|2375.96|2364.46|10
1736031760000|2025-01-04 23:02:40|2377.47|2365.97|2378.61|2367.11|2378.61|2367.11|2377.47|2365.97|14
1736031770000|2025-01-04 23:02:50|2378.62|2367.12|2379.96|2368.46|2379.96|2368.46|2378.62|2367.12|9
1736031780000|2025-01-04 23:03:00|2379.97|2368.47|2380.34|2368.84|2380.34|2368.84|2379.97|2368.47|5
1736031790000|2025-01-04 23:03:10|2381.27|2369.77|2381.3|2369.8|2381.3|2369.8|2381.27|2369.77|4
1736031800000|2025-01-04 23:03:20|2381.17|2369.67|2380.06|2368.56|2381.17|2369.67|2380|2368.5|13
1736031810000|2025-01-04 23:03:30|2380.07|2368.57|2380.69|2369.19|2380.69|2369.19|2380.06|2368.56|14
1736031820000|2025-01-04 23:03:40|2380.7|2369.2|2380.02|2368.52|2380.7|2369.2|2380.02|2368.52|4
1736031830000|2025-01-04 23:03:50|2380.03|2368.53|2380.68|2369.18|2380.87|2369.37|2380.03|2368.53|5
1736031840000|2025-01-04 23:04:00|2381.36|2369.86|2381.81|2370.31|2382.08|2370.58|2381.36|2369.86|12
1736031850000|2025-01-04 23:04:10|2381.6|2370.1|2377.86|2366.36|2381.6|2370.1|2377.86|2366.36|16
1736031860000|2025-01-04 23:04:20|2377.93|2366.43|2376.84|2365.34|2378.6|2367.1|2376.84|2365.34|10
1736031870000|2025-01-04 23:04:30|2376.85|2365.35|2377.35|2365.85|2377.49|2365.99|2376.84|2365.34|11
1736031880000|2025-01-04 23:04:40|2377.34|2365.84|2376.23|2364.73|2377.34|2365.84|2376.23|2364.73|12
1736031890000|2025-01-04 23:04:50|2376.24|2364.74|2375.99|2364.49|2376.24|2364.74|2375.88|2364.38|6
1736031900000|2025-01-04 23:05:00|2376|2364.5|2375.99|2364.49|2376.75|2365.25|2375.99|2364.49|10
1736031910000|2025-01-04 23:05:10|2375.97|2364.47|2374.97|2363.47|2375.97|2364.47|2374.97|2363.47|7
1736031920000|2025-01-04 23:05:20|2374.96|2363.46|2374.7|2363.2|2375.37|2363.87|2374.65|2363.15|8
1736031930000|2025-01-04 23:05:30|2374.09|2362.59|2373.31|2361.81|2374.21|2362.71|2373.27|2361.77|6
1736031940000|2025-01-04 23:05:40|2373.3|2361.8|2373.62|2362.12|2373.62|2362.12|2373.3|2361.8|10
1736031950000|2025-01-04 23:05:50|2373.64|2362.14|2373.67|2362.17|2373.67|2362.17|2373.64|2362.14|4
1736031960000|2025-01-04 23:06:00|2373.64|2362.14|2372.67|2361.17|2373.64|2362.14|2372.67|2361.17|11
1736031970000|2025-01-04 23:06:10|2372.66|2361.16|2372.08|2360.58|2372.66|2361.16|2372.08|2360.58|10
1736031980000|2025-01-04 23:06:20|2372.05|2360.55|2372.35|2360.85|2372.35|2360.85|2371.96|2360.46|10
1736031990000|2025-01-04 23:06:30|2372.34|2360.84|2372.66|2361.16|2372.69|2361.19|2372.34|2360.84|7
1736032000000|2025-01-04 23:06:40|2372.43|2360.93|2371.96|2360.46|2372.43|2360.93|2371.96|2360.46|9
1736032010000|2025-01-04 23:06:50|2371.95|2360.45|2371.88|2360.38|2371.95|2360.45|2371.88|2360.38|8
1736032020000|2025-01-04 23:07:00|2371.87|2360.37|2371.76|2360.26|2371.87|2360.37|2371.76|2360.26|5
1736032030000|2025-01-04 23:07:10|2371.59|2360.09|2371.53|2360.03|2371.59|2360.09|2371.4|2359.9|8
1736032040000|2025-01-04 23:07:20|2371.52|2360.02|2371.32|2359.82|2371.52|2360.02|2371.32|2359.82|4
1736032050000|2025-01-04 23:07:30|2371.31|2359.81|2371.82|2360.32|2371.83|2360.33|2371.25|2359.75|5
1736032060000|2025-01-04 23:07:40|2371.81|2360.31|2371.59|2360.09|2371.81|2360.31|2371.59|2360.09|4
1736032070000|2025-01-04 23:07:50|2371.58|2360.08|2371.61|2360.11|2371.61|2360.11|2371.58|2360.08|3
1736032080000|2025-01-04 23:08:00|2371.6|2360.1|2371.25|2359.75|2371.6|2360.1|2371.25|2359.75|6
1736032090000|2025-01-04 23:08:10|2371.35|2359.85|2371.56|2360.06|2371.58|2360.08|2371.35|2359.85|6
1736032100000|2025-01-04 23:08:20|2371.55|2360.05|2371.25|2359.75|2371.55|2360.05|2371.25|2359.75|8
1736032130000|2025-01-04 23:08:50|2370.87|2359.37|2370.48|2358.98|2370.87|2359.37|2370.48|2358.98|2
1736032160000|2025-01-04 23:09:20|2369.93|2358.43|2369.55|2358.05|2369.93|2358.43|2369.39|2357.89|4
1736032170000|2025-01-04 23:09:30|2369.54|2358.04|2370.32|2358.82|2370.32|2358.82|2369.39|2357.89|11
1736032180000|2025-01-04 23:09:40|2370.33|2358.83|2370.82|2359.32|2370.82|2359.32|2370.33|2358.83|12
1736032190000|2025-01-04 23:09:50|2370.81|2359.31|2370.74|2359.24|2370.84|2359.34|2370.74|2359.24|5
1736032200000|2025-01-04 23:10:00|2370.65|2359.15|2370.74|2359.24|2370.74|2359.24|2370.65|2359.15|2
1736032210000|2025-01-04 23:10:10|2370.75|2359.25|2370.5|2359|2370.75|2359.25|2370.5|2359|8
1736032240000|2025-01-04 23:10:40|2370.41|2358.91|2369.39|2357.89|2370.41|2358.91|2369.39|2357.89|4
1736032270000|2025-01-04 23:11:10|2369.54|2358.04|2369.54|2358.04|2369.54|2358.04|2369.54|2358.04|1
1736032280000|2025-01-04 23:11:20|2369.45|2357.95|2369.82|2358.32|2369.82|2358.32|2369.4|2357.9|14
1736032290000|2025-01-04 23:11:30|2369.73|2358.23|2369.82|2358.32|2369.83|2358.33|2369.64|2358.14|6
1736032300000|2025-01-04 23:11:40|2369.78|2358.28|2369.44|2357.94|2369.78|2358.28|2369.44|2357.94|15
1736032320000|2025-01-04 23:12:00|2369.41|2357.91|2369.41|2357.91|2369.41|2357.91|2369.41|2357.91|1
1736032330000|2025-01-04 23:12:10|2369.4|2357.9|2369.5|2358|2369.5|2358|2369.19|2357.69|10
1736032340000|2025-01-04 23:12:20|2369.41|2357.91|2369.41|2357.91|2369.41|2357.91|2369.38|2357.88|4
1736032350000|2025-01-04 23:12:30|2369.32|2357.82|2369.11|2357.61|2369.35|2357.85|2369.11|2357.61|11
1736032370000|2025-01-04 23:12:50|2369.28|2357.78|2369.42|2357.92|2369.47|2357.97|2369.23|2357.73|14
1736032380000|2025-01-04 23:13:00|2369.39|2357.89|2370.06|2358.56|2370.06|2358.56|2369.38|2357.88|8
1736032390000|2025-01-04 23:13:10|2370.17|2358.67|2370.21|2358.71|2370.21|2358.71|2370.13|2358.63|7
1736032400000|2025-01-04 23:13:20|2370.23|2358.73|2370.22|2358.72|2370.24|2358.74|2370.22|2358.72|12
1736032410000|2025-01-04 23:13:30|2370.23|2358.73|2370.02|2358.52|2370.23|2358.73|2370.02|2358.52|10
1736032420000|2025-01-04 23:13:40|2370.03|2358.53|2370.06|2358.56|2370.14|2358.64|2370.02|2358.52|6
1736032430000|2025-01-04 23:13:50|2370.05|2358.55|2369.65|2358.15|2370.05|2358.55|2369.65|2358.15|13
1736032440000|2025-01-04 23:14:00|2369.45|2357.95|2369.25|2357.75|2369.45|2357.95|2369.25|2357.75|11
1736032450000|2025-01-04 23:14:10|2369.21|2357.71|2369.02|2357.52|2369.21|2357.71|2369.02|2357.52|9
1736032460000|2025-01-04 23:14:20|2368.94|2357.44|2368.84|2357.34|2368.94|2357.44|2368.84|2357.34|7
1736032470000|2025-01-04 23:14:30|2368.83|2357.33|2368.75|2357.25|2368.83|2357.33|2368.75|2357.25|4
1736032510000|2025-01-04 23:15:10|2368.78|2357.28|2369.05|2357.55|2369.16|2357.66|2368.78|2357.28|5
1736032520000|2025-01-04 23:15:20|2369.1|2357.6|2368.84|2357.34|2369.1|2357.6|2368.84|2357.34|11
1736032530000|2025-01-04 23:15:30|2368.83|2357.33|2368.92|2357.42|2369.16|2357.66|2368.76|2357.26|18
1736032540000|2025-01-04 23:15:40|2368.93|2357.43|2369.28|2357.78|2369.28|2357.78|2368.87|2357.37|11
1736032550000|2025-01-04 23:15:50|2369.42|2357.92|2369.56|2358.06|2369.56|2358.06|2369.42|2357.92|6
1736032560000|2025-01-04 23:16:00|2369.81|2358.31|2369.82|2358.32|2369.82|2358.32|2369.8|2358.3|4
1736032570000|2025-01-04 23:16:10|2369.9|2358.4|2370.45|2358.95|2370.45|2358.95|2369.9|2358.4|9
1736032580000|2025-01-04 23:16:20|2370.49|2358.99|2370.56|2359.06|2370.56|2359.06|2370.49|2358.99|6
1736032590000|2025-01-04 23:16:30|2370.54|2359.04|2370.29|2358.79|2370.54|2359.04|2370.29|2358.79|8
1736032600000|2025-01-04 23:16:40|2370.36|2358.86|2370.41|2358.91|2370.41|2358.91|2370.29|2358.79|8
1736032610000|2025-01-04 23:16:50|2370.45|2358.95|2370.56|2359.06|2370.56|2359.06|2370.41|2358.91|6
1736032630000|2025-01-04 23:17:10|2370.44|2358.94|2370.56|2359.06|2370.56|2359.06|2370.42|2358.92|4
1736032740000|2025-01-04 23:19:00|2370.94|2359.44|2372.33|2360.83|2372.33|2360.83|2370.94|2359.44|3
1736032750000|2025-01-04 23:19:10|2372.36|2360.86|2372.46|2360.96|2372.46|2360.96|2372.36|2360.86|3
1736032770000|2025-01-04 23:19:30|2372.48|2360.98|2372.49|2360.99|2372.49|2360.99|2372.48|2360.98|2
1736032810000|2025-01-04 23:20:10|2372.83|2361.33|2373.48|2361.98|2373.48|2361.98|2372.83|2361.33|3
1736032840000|2025-01-04 23:20:40|2373.58|2362.08|2374.56|2363.06|2374.56|2363.06|2373.58|2362.08|3
1736032860000|2025-01-04 23:21:00|2375.37|2363.87|2376.45|2364.95|2376.45|2364.95|2375.37|2363.87|4
1736032870000|2025-01-04 23:21:10|2376.61|2365.11|2376.83|2365.33|2376.83|2365.33|2376.61|2365.11|4
1736032930000|2025-01-04 23:22:10|2377.06|2365.56|2377.29|2365.79|2377.29|2365.79|2377.06|2365.56|2
1736032940000|2025-01-04 23:22:20|2377.2|2365.7|2376.99|2365.49|2377.2|2365.7|2376.94|2365.44|4
1736032950000|2025-01-04 23:22:30|2377|2365.5|2377.1|2365.6|2377.19|2365.69|2377|2365.5|7
1736032960000|2025-01-04 23:22:40|2377.09|2365.59|2377.07|2365.57|2377.29|2365.79|2377.03|2365.53|12
1736032970000|2025-01-04 23:22:50|2377.04|2365.54|2376.54|2365.04|2377.04|2365.54|2376.54|2365.04|9
1736032980000|2025-01-04 23:23:00|2376.15|2364.65|2377.09|2365.59|2377.09|2365.59|2376.08|2364.58|18
1736032990000|2025-01-04 23:23:10|2377.08|2365.58|2376.95|2365.45|2377.09|2365.59|2376.95|2365.45|10
1736033000000|2025-01-04 23:23:20|2376.03|2364.53|2376.14|2364.64|2376.36|2364.86|2375.93|2364.43|22
1736033010000|2025-01-04 23:23:30|2376.11|2364.61|2375.21|2363.71|2376.15|2364.65|2375.15|2363.65|14
1736033020000|2025-01-04 23:23:40|2375.36|2363.86|2374.62|2363.12|2375.36|2363.86|2374.32|2362.82|23
1736033030000|2025-01-04 23:23:50|2374.46|2362.96|2374.15|2362.65|2374.46|2362.96|2374.05|2362.55|10
1736033040000|2025-01-04 23:24:00|2374.25|2362.75|2374.73|2363.23|2374.89|2363.39|2374.17|2362.67|19
1736033050000|2025-01-04 23:24:10|2374.82|2363.32|2374.21|2362.71|2374.85|2363.35|2374.21|2362.71|20
1736033060000|2025-01-04 23:24:20|2374.42|2362.92|2374.87|2363.37|2374.95|2363.45|2374.42|2362.92|9
1736033070000|2025-01-04 23:24:30|2374.86|2363.36|2374.16|2362.66|2374.86|2363.36|2374.16|2362.66|26
1736033080000|2025-01-04 23:24:40|2374.18|2362.68|2374.03|2362.53|2374.18|2362.68|2374.03|2362.53|6
1736033130000|2025-01-04 23:25:30|2373.35|2361.85|2371.72|2360.22|2373.35|2361.85|2371.72|2360.22|3
1736033140000|2025-01-04 23:25:40|2371.78|2360.28|2371.81|2360.31|2371.86|2360.36|2371.77|2360.27|8
1736033150000|2025-01-04 23:25:50|2371.8|2360.3|2371.76|2360.26|2371.81|2360.31|2371.76|2360.26|11
1736033160000|2025-01-04 23:26:00|2371.81|2360.31|2373.13|2361.63|2373.18|2361.68|2371.76|2360.26|19
1736033170000|2025-01-04 23:26:10|2373.07|2361.57|2373.71|2362.21|2373.72|2362.22|2373.03|2361.53|13
1736033180000|2025-01-04 23:26:20|2373.72|2362.22|2373.66|2362.16|2373.72|2362.22|2373.65|2362.15|13
1736033190000|2025-01-04 23:26:30|2373.49|2361.99|2374.23|2362.73|2374.32|2362.82|2373.49|2361.99|9
1736033200000|2025-01-04 23:26:40|2374.29|2362.79|2374.29|2362.79|2374.33|2362.83|2374.23|2362.73|5
1736033210000|2025-01-04 23:26:50|2374.23|2362.73|2373.4|2361.9|2374.23|2362.73|2373.4|2361.9|12
1736033220000|2025-01-04 23:27:00|2373.42|2361.92|2373.54|2362.04|2373.57|2362.07|2373.4|2361.9|11
1736033230000|2025-01-04 23:27:10|2373.53|2362.03|2373.53|2362.03|2373.53|2362.03|2373.53|2362.03|1
1736033240000|2025-01-04 23:27:20|2373.46|2361.96|2373.44|2361.94|2373.46|2361.96|2373.44|2361.94|5
1736033250000|2025-01-04 23:27:30|2373.51|2362.01|2373.42|2361.92|2373.51|2362.01|2373.34|2361.84|11
1736033260000|2025-01-04 23:27:40|2373.39|2361.89|2373.36|2361.86|2373.43|2361.93|2373.36|2361.86|6
1736033270000|2025-01-04 23:27:50|2373.35|2361.85|2373.47|2361.97|2373.47|2361.97|2373.34|2361.84|4
1736033280000|2025-01-04 23:28:00|2373.46|2361.96|2373.32|2361.82|2373.46|2361.96|2373.32|2361.82|12
1736033290000|2025-01-04 23:28:10|2373.35|2361.85|2373.39|2361.89|2373.46|2361.96|2373.25|2361.75|16
1736033300000|2025-01-04 23:28:20|2373.31|2361.81|2373.89|2362.39|2374|2362.5|2373.31|2361.81|21
1736033310000|2025-01-04 23:28:30|2374|2362.5|2374.2|2362.7|2374.21|2362.71|2374|2362.5|6
1736033330000|2025-01-04 23:28:50|2374.26|2362.76|2374.26|2362.76|2374.26|2362.76|2374.2|2362.7|4
1736033340000|2025-01-04 23:29:00|2374.34|2362.84|2373.97|2362.47|2374.35|2362.85|2373.97|2362.47|9
1736033350000|2025-01-04 23:29:10|2374|2362.5|2373.68|2362.18|2374|2362.5|2373.56|2362.06|12
1736033360000|2025-01-04 23:29:20|2373.75|2362.25|2373.46|2361.96|2374.04|2362.54|2373.46|2361.96|13
1736033390000|2025-01-04 23:29:50|2372.36|2360.86|2372.54|2361.04|2372.54|2361.04|2372.09|2360.59|7
1736033400000|2025-01-04 23:30:00|2372.51|2361.01|2373.38|2361.88|2373.57|2362.07|2372.42|2360.92|21
1736033410000|2025-01-04 23:30:10|2373.39|2361.89|2372.75|2361.25|2373.39|2361.89|2372.67|2361.17|9
1736033470000|2025-01-04 23:31:10|2372.52|2361.02|2372.28|2360.78|2372.52|2361.02|2372.28|2360.78|3
1736033480000|2025-01-04 23:31:20|2372.31|2360.81|2372.53|2361.03|2372.53|2361.03|2372.31|2360.81|5
1736033490000|2025-01-04 23:31:30|2372.51|2361.01|2372.38|2360.88|2372.57|2361.07|2372.38|2360.88|13
1736033500000|2025-01-04 23:31:40|2372.43|2360.93|2373.43|2361.93|2373.43|2361.93|2372.43|2360.93|14
1736033510000|2025-01-04 23:31:50|2373.4|2361.9|2372.56|2361.06|2373.46|2361.96|2372.48|2360.98|14
1736033520000|2025-01-04 23:32:00|2372.48|2360.98|2372.28|2360.78|2372.48|2360.98|2372.28|2360.78|11
1736033540000|2025-01-04 23:32:20|2372.38|2360.88|2372.35|2360.85|2372.54|2361.04|2372.3|2360.8|15
1736033550000|2025-01-04 23:32:30|2372.38|2360.88|2372.41|2360.91|2372.54|2361.04|2372.32|2360.82|21
1736033560000|2025-01-04 23:32:40|2372.43|2360.93|2372.28|2360.78|2372.54|2361.04|2372.28|2360.78|21
1736033570000|2025-01-04 23:32:50|2372.34|2360.84|2372.28|2360.78|2372.34|2360.84|2372.28|2360.78|3
1736033620000|2025-01-04 23:33:40|2372.34|2360.84|2372.43|2360.93|2372.47|2360.97|2372.34|2360.84|4
1736033630000|2025-01-04 23:33:50|2372.4|2360.9|2372.09|2360.59|2372.4|2360.9|2372.09|2360.59|5
1736033640000|2025-01-04 23:34:00|2371.89|2360.39|2372.31|2360.81|2372.32|2360.82|2371.32|2359.82|18
1736033650000|2025-01-04 23:34:10|2372.3|2360.8|2372.19|2360.69|2372.45|2360.95|2372.19|2360.69|4
1736033660000|2025-01-04 23:34:20|2372.07|2360.57|2371.99|2360.49|2372.19|2360.69|2371.99|2360.49|11
1736033670000|2025-01-04 23:34:30|2372.05|2360.55|2372.2|2360.7|2372.2|2360.7|2372.03|2360.53|3
1736033680000|2025-01-04 23:34:40|2372.13|2360.63|2372.21|2360.71|2372.21|2360.71|2372.13|2360.63|5
1736033690000|2025-01-04 23:34:50|2372.22|2360.72|2372.13|2360.63|2372.22|2360.72|2372.13|2360.63|4
1736033700000|2025-01-04 23:35:00|2372.14|2360.64|2372.16|2360.66|2372.28|2360.78|2372.13|2360.63|7
1736033710000|2025-01-04 23:35:10|2372.27|2360.77|2372.15|2360.65|2372.58|2361.08|2372.15|2360.65|10
1736033720000|2025-01-04 23:35:20|2372.45|2360.95|2371.31|2359.81|2372.45|2360.95|2371.29|2359.79|22
1736033730000|2025-01-04 23:35:30|2371.37|2359.87|2371.62|2360.12|2371.62|2360.12|2371.31|2359.81|15
1736033740000|2025-01-04 23:35:40|2371.68|2360.18|2372.09|2360.59|2372.2|2360.7|2371.68|2360.18|18
1736033750000|2025-01-04 23:35:50|2372.1|2360.6|2372.14|2360.64|2372.53|2361.03|2372.1|2360.6|21
1736033760000|2025-01-04 23:36:00|2372.12|2360.62|2371.87|2360.37|2372.15|2360.65|2371.71|2360.21|10
1736033770000|2025-01-04 23:36:10|2372.23|2360.73|2371.81|2360.31|2372.23|2360.73|2371.8|2360.3|11
1736033780000|2025-01-04 23:36:20|2371.79|2360.29|2372.39|2360.89|2372.39|2360.89|2371.78|2360.28|14
1736033790000|2025-01-04 23:36:30|2372.48|2360.98|2372.49|2360.99|2372.63|2361.13|2372.34|2360.84|12
1736033800000|2025-01-04 23:36:40|2372.52|2361.02|2372.48|2360.98|2372.62|2361.12|2372.36|2360.86|15
1736033810000|2025-01-04 23:36:50|2372.25|2360.75|2372.27|2360.77|2372.36|2360.86|2372.2|2360.7|21
1736033820000|2025-01-04 23:37:00|2372.23|2360.73|2371.82|2360.32|2372.24|2360.74|2371.71|2360.21|13
1736033830000|2025-01-04 23:37:10|2371.79|2360.29|2371.71|2360.21|2371.79|2360.29|2371.71|2360.21|8
1736033850000|2025-01-04 23:37:30|2371.79|2360.29|2372.49|2360.99|2372.49|2360.99|2371.79|2360.29|6
1736033860000|2025-01-04 23:37:40|2372.31|2360.81|2371.94|2360.44|2372.31|2360.81|2371.71|2360.21|14
1736033870000|2025-01-04 23:37:50|2371.95|2360.45|2371.71|2360.21|2371.95|2360.45|2371.71|2360.21|4
1736033920000|2025-01-04 23:38:40|2371.87|2360.37|2371.82|2360.32|2371.87|2360.37|2371.76|2360.26|16
1736033930000|2025-01-04 23:38:50|2371.83|2360.33|2371.73|2360.23|2371.83|2360.33|2371.73|2360.23|26
1736033940000|2025-01-04 23:39:00|2371.71|2360.21|2371.57|2360.07|2371.79|2360.29|2371.56|2360.06|15
1736033950000|2025-01-04 23:39:10|2371.54|2360.04|2372.38|2360.88|2372.69|2361.19|2371.54|2360.04|21
1736033960000|2025-01-04 23:39:20|2372.4|2360.9|2371.66|2360.16|2372.4|2360.9|2371.58|2360.08|17
1736033970000|2025-01-04 23:39:30|2371.69|2360.19|2371.72|2360.22|2371.72|2360.22|2371.64|2360.14|11
1736033980000|2025-01-04 23:39:40|2371.71|2360.21|2371.22|2359.72|2371.72|2360.22|2371.08|2359.58|21
1736033990000|2025-01-04 23:39:50|2371.2|2359.7|2371.67|2360.17|2371.67|2360.17|2371.2|2359.7|7
1736034000000|2025-01-04 23:40:00|2371.58|2360.08|2371.18|2359.68|2371.7|2360.2|2371.12|2359.62|27
1736034010000|2025-01-04 23:40:10|2371.12|2359.62|2371.56|2360.06|2371.68|2360.18|2370.94|2359.44|23
1736034020000|2025-01-04 23:40:20|2371.53|2360.03|2370.75|2359.25|2371.55|2360.05|2370.75|2359.25|20
1736034050000|2025-01-04 23:40:50|2370.07|2358.57|2369.51|2358.01|2370.07|2358.57|2369.51|2358.01|2
1736034060000|2025-01-04 23:41:00|2369.57|2358.07|2369.39|2357.89|2369.57|2358.07|2369.39|2357.89|2
1736034070000|2025-01-04 23:41:10|2369.6|2358.1|2369.79|2358.29|2369.79|2358.29|2369.45|2357.95|13
1736034080000|2025-01-04 23:41:20|2369.77|2358.27|2369.69|2358.19|2369.77|2358.27|2369.52|2358.02|19
1736034090000|2025-01-04 23:41:30|2369.65|2358.15|2369.47|2357.97|2369.65|2358.15|2369.39|2357.89|4
1736034100000|2025-01-04 23:41:40|2369.43|2357.93|2369.43|2357.93|2369.43|2357.93|2369.43|2357.93|1
1736034110000|2025-01-04 23:41:50|2369.6|2358.1|2369.6|2358.1|2369.6|2358.1|2369.6|2358.1|1
1736034120000|2025-01-04 23:42:00|2369.58|2358.08|2369.58|2358.08|2369.59|2358.09|2369.56|2358.06|10
1736034130000|2025-01-04 23:42:10|2369.57|2358.07|2369.51|2358.01|2369.6|2358.1|2369.5|2358|7
1736034140000|2025-01-04 23:42:20|2369.48|2357.98|2369.39|2357.89|2369.48|2357.98|2369.39|2357.89|4
1736034200000|2025-01-04 23:43:20|2369.54|2358.04|2369.68|2358.18|2369.69|2358.19|2369.54|2358.04|3
1736034210000|2025-01-04 23:43:30|2369.79|2358.29|2369.39|2357.89|2369.79|2358.29|2369.39|2357.89|15
1736034220000|2025-01-04 23:43:40|2369.4|2357.9|2369.86|2358.36|2370.01|2358.51|2369.4|2357.9|15
1736034230000|2025-01-04 23:43:50|2369.52|2358.02|2369.46|2357.96|2369.52|2358.02|2369.46|2357.96|6
1736034240000|2025-01-04 23:44:00|2369.43|2357.93|2369.29|2357.79|2369.43|2357.93|2369.03|2357.53|21
1736034250000|2025-01-04 23:44:10|2369.34|2357.84|2369.54|2358.04|2369.54|2358.04|2369.34|2357.84|8
1736034270000|2025-01-04 23:44:30|2369.41|2357.91|2369.27|2357.77|2369.42|2357.92|2369.27|2357.77|5
1736034280000|2025-01-04 23:44:40|2369.32|2357.82|2368.74|2357.24|2369.32|2357.82|2368.43|2356.93|17
1736034290000|2025-01-04 23:44:50|2368.73|2357.23|2368.7|2357.2|2368.73|2357.23|2368.7|2357.2|4
1736034300000|2025-01-04 23:45:00|2368.73|2357.23|2369.33|2357.83|2369.35|2357.85|2368.73|2357.23|7
1736034310000|2025-01-04 23:45:10|2369.35|2357.85|2368.46|2356.96|2369.35|2357.85|2368.37|2356.87|20
1736034320000|2025-01-04 23:45:20|2368.53|2357.03|2368.54|2357.04|2368.57|2357.07|2368.31|2356.81|13
1736034330000|2025-01-04 23:45:30|2368.49|2356.99|2368.1|2356.6|2368.52|2357.02|2368.1|2356.6|15
1736034340000|2025-01-04 23:45:40|2368.18|2356.68|2368.49|2356.99|2368.49|2356.99|2368.04|2356.54|11
1736034350000|2025-01-04 23:45:50|2368.37|2356.87|2368.38|2356.88|2368.42|2356.92|2368.37|2356.87|3
1736034360000|2025-01-04 23:46:00|2368.5|2357|2368.78|2357.28|2368.91|2357.41|2368.39|2356.89|11
1736034370000|2025-01-04 23:46:10|2368.38|2356.88|2367.82|2356.32|2368.49|2356.99|2367.64|2356.14|26
1736034380000|2025-01-04 23:46:20|2367.91|2356.41|2367.47|2355.97|2367.91|2356.41|2367.47|2355.97|14
1736034390000|2025-01-04 23:46:30|2367.45|2355.95|2367.12|2355.62|2367.45|2355.95|2367.02|2355.52|14
1736034400000|2025-01-04 23:46:40|2367.11|2355.61|2367.15|2355.65|2367.15|2355.65|2367.02|2355.52|8
1736034410000|2025-01-04 23:46:50|2367.24|2355.74|2367.16|2355.66|2367.24|2355.74|2367.09|2355.59|11
1736034420000|2025-01-04 23:47:00|2367.12|2355.62|2366.99|2355.49|2367.25|2355.75|2366.99|2355.49|13
1736034430000|2025-01-04 23:47:10|2367.08|2355.58|2367.25|2355.75|2367.25|2355.75|2367.08|2355.58|6
1736034440000|2025-01-04 23:47:20|2367.17|2355.67|2367.17|2355.67|2367.2|2355.7|2367.12|2355.62|11
1736034450000|2025-01-04 23:47:30|2367.19|2355.69|2367.24|2355.74|2367.25|2355.75|2367.17|2355.67|8
1736034460000|2025-01-04 23:47:40|2367.12|2355.62|2367.25|2355.75|2367.25|2355.75|2367.09|2355.59|14
1736034480000|2025-01-04 23:48:00|2367.12|2355.62|2367.16|2355.66|2367.18|2355.68|2367.12|2355.62|4
1736034490000|2025-01-04 23:48:10|2367.18|2355.68|2367.11|2355.61|2367.25|2355.75|2367.11|2355.61|10
1736034500000|2025-01-04 23:48:20|2367.08|2355.58|2367.07|2355.57|2367.08|2355.58|2367.04|2355.54|4
1736034510000|2025-01-04 23:48:30|2367.08|2355.58|2367.25|2355.75|2367.25|2355.75|2367.07|2355.57|12
1736034540000|2025-01-04 23:49:00|2367.16|2355.66|2367.15|2355.65|2367.16|2355.66|2367.15|2355.65|2
1736034550000|2025-01-04 23:49:10|2367.06|2355.56|2366.99|2355.49|2367.12|2355.62|2366.99|2355.49|9
1736034570000|2025-01-04 23:49:30|2367.02|2355.52|2367.25|2355.75|2367.25|2355.75|2367.02|2355.52|3
1736034580000|2025-01-04 23:49:40|2367.19|2355.69|2367.25|2355.75|2367.25|2355.75|2367.14|2355.64|5
1736034610000|2025-01-04 23:50:10|2367.83|2356.33|2368.42|2356.92|2368.42|2356.92|2367.83|2356.33|2
1736034860000|2025-01-04 23:54:20|2368.43|2356.93|2368.47|2356.97|2368.47|2356.97|2368.43|2356.93|2
1736034870000|2025-01-04 23:54:30|2368.51|2357.01|2368.51|2357.01|2368.51|2357.01|2368.51|2357.01|1
1736034880000|2025-01-04 23:54:40|2368.49|2356.99|2368.23|2356.73|2368.49|2356.99|2368.16|2356.66|12
1736034890000|2025-01-04 23:54:50|2368.22|2356.72|2368.24|2356.74|2368.35|2356.85|2368.22|2356.72|10
1736034900000|2025-01-04 23:55:00|2368.25|2356.75|2368.05|2356.55|2368.25|2356.75|2368.03|2356.53|11
1736034910000|2025-01-04 23:55:10|2368.07|2356.57|2367.75|2356.25|2368.14|2356.64|2367.75|2356.25|12
1736034940000|2025-01-04 23:55:40|2367.37|2355.87|2366.99|2355.49|2367.37|2355.87|2366.99|2355.49|2
1736034960000|2025-01-04 23:56:00|2366.45|2354.95|2366.5|2355|2366.61|2355.11|2366.13|2354.63|25
1736034970000|2025-01-04 23:56:10|2366.08|2354.58|2367.75|2356.25|2367.75|2356.25|2366.08|2354.58|14
1736035100000|2025-01-04 23:58:20|2367.12|2355.62|2366.5|2355|2367.12|2355.62|2366.5|2355|2
1736035110000|2025-01-04 23:58:30|2366.18|2354.68|2365.86|2354.36|2366.18|2354.68|2365.86|2354.36|2
1736035130000|2025-01-04 23:58:50|2365.56|2354.06|2365.26|2353.76|2365.56|2354.06|2365.26|2353.76|2
1736035160000|2025-01-04 23:59:20|2365.41|2353.91|2365.53|2354.03|2365.53|2354.03|2365.41|2353.91|4
1736035170000|2025-01-04 23:59:30|2365.4|2353.9|2365.33|2353.83|2365.4|2353.9|2365.33|2353.83|4
1736035180000|2025-01-04 23:59:40|2365.53|2354.03|2365.53|2354.03|2365.53|2354.03|2365.53|2354.03|1
1736035190000|2025-01-04 23:59:50|2365.52|2354.02|2365.64|2354.14|2365.64|2354.14|2365.46|2353.96|4
1736035200000|2025-01-05 00:00:00|2366.19|2354.69|2366.47|2354.97|2366.47|2354.97|2366.03|2354.53|10
1736035270000|2025-01-05 00:01:10|2366.62|2355.12|2367.59|2356.09|2367.59|2356.09|2366.62|2355.12|4
1736035310000|2025-01-05 00:01:50|2367.44|2355.94|2367.44|2355.94|2367.44|2355.94|2367.44|2355.94|1
1736035320000|2025-01-05 00:02:00|2367.22|2355.72|2366.35|2354.85|2367.37|2355.87|2366.27|2354.77|17
1736035330000|2025-01-05 00:02:10|2366.26|2354.76|2366.51|2355.01|2366.52|2355.02|2366.22|2354.72|20
1736035340000|2025-01-05 00:02:20|2366.48|2354.98|2365.91|2354.41|2366.48|2354.98|2365.79|2354.29|24
1736035350000|2025-01-05 00:02:30|2365.85|2354.35|2365.47|2353.97|2365.85|2354.35|2365.47|2353.97|12
1736035360000|2025-01-05 00:02:40|2365.45|2353.95|2365.26|2353.76|2365.45|2353.95|2365.26|2353.76|3
1736035370000|2025-01-05 00:02:50|2365.02|2353.52|2363.83|2352.33|2365.02|2353.52|2362.71|2351.21|5
1736035380000|2025-01-05 00:03:00|2363.87|2352.37|2362.55|2351.05|2363.87|2352.37|2362.36|2350.86|22
1736035390000|2025-01-05 00:03:10|2362.46|2350.96|2362.03|2350.53|2362.52|2351.02|2362.01|2350.51|23
1736035400000|2025-01-05 00:03:20|2362.01|2350.51|2362.01|2350.51|2362.01|2350.51|2362.01|2350.51|1
1736035420000|2025-01-05 00:03:40|2361.97|2350.47|2361.92|2350.42|2361.97|2350.47|2361.92|2350.42|2
1736035450000|2025-01-05 00:04:10|2361.97|2350.47|2362.01|2350.51|2362.4|2350.9|2361.97|2350.47|15
1736035460000|2025-01-05 00:04:20|2361.95|2350.45|2361.93|2350.43|2361.95|2350.45|2361.92|2350.42|8
1736035470000|2025-01-05 00:04:30|2361.92|2350.42|2361.92|2350.42|2361.92|2350.42|2361.92|2350.42|1
1736035520000|2025-01-05 00:05:20|2361.34|2349.84|2360.76|2349.26|2361.34|2349.84|2360.76|2349.26|2
1736035530000|2025-01-05 00:05:30|2360.4|2348.9|2359.86|2348.36|2360.4|2348.9|2359.86|2348.36|2
1736035540000|2025-01-05 00:05:40|2360.1|2348.6|2359.91|2348.41|2360.52|2349.02|2359.91|2348.41|12
1736035550000|2025-01-05 00:05:50|2359.87|2348.37|2359.86|2348.36|2359.87|2348.37|2359.86|2348.36|2
1736035580000|2025-01-05 00:06:20|2359.91|2348.41|2359.91|2348.41|2359.91|2348.41|2359.89|2348.39|3
1736035590000|2025-01-05 00:06:30|2359.87|2348.37|2359.86|2348.36|2359.87|2348.37|2359.86|2348.36|2
1736035630000|2025-01-05 00:07:10|2360.28|2348.78|2360.2|2348.7|2360.54|2349.04|2360.17|2348.67|11
1736035640000|2025-01-05 00:07:20|2360.19|2348.69|2360.54|2349.04|2360.54|2349.04|2360.17|2348.67|17
1736035650000|2025-01-05 00:07:30|2360.49|2348.99|2360.54|2349.04|2360.54|2349.04|2360.25|2348.75|13
1736035660000|2025-01-05 00:07:40|2360.41|2348.91|2360.47|2348.97|2360.54|2349.04|2360.35|2348.85|7
1736035670000|2025-01-05 00:07:50|2360.48|2348.98|2360.32|2348.82|2360.48|2348.98|2360.32|2348.82|17
1736035680000|2025-01-05 00:08:00|2360.14|2348.64|2360.54|2349.04|2360.54|2349.04|2360.14|2348.64|15
1736035700000|2025-01-05 00:08:20|2361.09|2349.59|2362.59|2351.09|2362.59|2351.09|2361.09|2349.59|6
1736035710000|2025-01-05 00:08:30|2362.75|2351.25|2363.75|2352.25|2363.75|2352.25|2362.75|2351.25|4
1736035720000|2025-01-05 00:08:40|2364.74|2353.24|2365.72|2354.22|2365.72|2354.22|2364.74|2353.24|2
1736035740000|2025-01-05 00:09:00|2365.73|2354.23|2365.73|2354.23|2365.73|2354.23|2365.73|2354.23|1
1736035800000|2025-01-05 00:10:00|2366.2|2354.7|2367.23|2355.73|2367.23|2355.73|2366.2|2354.7|11
1736035810000|2025-01-05 00:10:10|2367.35|2355.85|2368.31|2356.81|2368.4|2356.9|2367.34|2355.84|12
1736035820000|2025-01-05 00:10:20|2368.23|2356.73|2368.54|2357.04|2368.54|2357.04|2368.21|2356.71|14
1736035830000|2025-01-05 00:10:30|2368.63|2357.13|2368.86|2357.36|2368.86|2357.36|2368.63|2357.13|3
1736035880000|2025-01-05 00:11:20|2368.75|2357.25|2367.82|2356.32|2368.75|2357.25|2367.82|2356.32|8
1736035890000|2025-01-05 00:11:30|2368|2356.5|2368.86|2357.36|2368.86|2357.36|2368|2356.5|7
1736035920000|2025-01-05 00:12:00|2369|2357.5|2369.05|2357.55|2369.05|2357.55|2369|2357.5|2
1736035940000|2025-01-05 00:12:20|2369.16|2357.66|2369.72|2358.22|2369.72|2358.22|2369.16|2357.66|2
1736035950000|2025-01-05 00:12:30|2370.2|2358.7|2370.2|2358.7|2370.2|2358.7|2370.2|2358.7|1
1736035960000|2025-01-05 00:12:40|2370.73|2359.23|2371.39|2359.89|2371.39|2359.89|2370.73|2359.23|5
1736035970000|2025-01-05 00:12:50|2372.06|2360.56|2372.73|2361.23|2372.73|2361.23|2372.06|2360.56|2
1736035980000|2025-01-05 00:13:00|2373.18|2361.68|2374.93|2363.43|2374.93|2363.43|2373.18|2361.68|8
1736035990000|2025-01-05 00:13:10|2375.07|2363.57|2377.88|2366.38|2377.88|2366.38|2375.07|2363.57|6
1736036000000|2025-01-05 00:13:20|2378.43|2366.93|2379.93|2368.43|2379.93|2368.43|2378.43|2366.93|8
1736036020000|2025-01-05 00:13:40|2380.24|2368.74|2380.75|2369.25|2380.75|2369.25|2380.24|2368.74|4
1736036040000|2025-01-05 00:14:00|2380.86|2369.36|2382.82|2371.32|2382.82|2371.32|2380.86|2369.36|7
1736036050000|2025-01-05 00:14:10|2382.45|2370.95|2382.2|2370.7|2382.45|2370.95|2381.77|2370.27|14
1736036060000|2025-01-05 00:14:20|2382.14|2370.64|2380.39|2368.89|2382.14|2370.64|2380.18|2368.68|19
1736036070000|2025-01-05 00:14:30|2380.27|2368.77|2379.19|2367.69|2380.27|2368.77|2379.19|2367.69|21
1736036080000|2025-01-05 00:14:40|2379.16|2367.66|2378.04|2366.54|2379.19|2367.69|2377.93|2366.43|18
1736036090000|2025-01-05 00:14:50|2378.01|2366.51|2376.43|2364.93|2378.04|2366.54|2376.43|2364.93|18
1736036100000|2025-01-05 00:15:00|2376.29|2364.79|2376.51|2365.01|2376.78|2365.28|2375.79|2364.29|16
1736036110000|2025-01-05 00:15:10|2376.82|2365.32|2377.99|2366.49|2377.99|2366.49|2376.78|2365.28|8
1736036120000|2025-01-05 00:15:20|2378.12|2366.62|2378.24|2366.74|2378.51|2367.01|2378.12|2366.62|14
1736036130000|2025-01-05 00:15:30|2378.61|2367.11|2377.56|2366.06|2378.72|2367.22|2377.44|2365.94|17
1736036140000|2025-01-05 00:15:40|2377.51|2366.01|2377.98|2366.48|2377.98|2366.48|2377.4|2365.9|5
1736036150000|2025-01-05 00:15:50|2378.1|2366.6|2378.1|2366.6|2378.15|2366.65|2378.1|2366.6|3
1736036160000|2025-01-05 00:16:00|2378.06|2366.56|2378.17|2366.67|2378.17|2366.67|2376.6|2365.1|20
1736036170000|2025-01-05 00:16:10|2378.66|2367.16|2377.67|2366.17|2378.66|2367.16|2377.67|2366.17|16
1736036180000|2025-01-05 00:16:20|2377.82|2366.32|2377.97|2366.47|2378.54|2367.04|2377.76|2366.26|19
1736036190000|2025-01-05 00:16:30|2377.96|2366.46|2376.47|2364.97|2378.66|2367.16|2376.18|2364.68|24
1736036200000|2025-01-05 00:16:40|2376.46|2364.96|2376.38|2364.88|2377.25|2365.75|2376.25|2364.75|19
1736036210000|2025-01-05 00:16:50|2376.5|2365|2376.78|2365.28|2376.96|2365.46|2376.5|2365|13
1736036220000|2025-01-05 00:17:00|2376.31|2364.81|2376.07|2364.57|2376.4|2364.9|2376|2364.5|16
1736036230000|2025-01-05 00:17:10|2376.09|2364.59|2377.19|2365.69|2377.43|2365.93|2376.09|2364.59|18
1736036240000|2025-01-05 00:17:20|2376.92|2365.42|2376.15|2364.65|2376.94|2365.44|2376.15|2364.65|12
1736036250000|2025-01-05 00:17:30|2376.06|2364.56|2376.23|2364.73|2376.23|2364.73|2375.72|2364.22|14
1736036260000|2025-01-05 00:17:40|2376.22|2364.72|2376.34|2364.84|2376.38|2364.88|2375.75|2364.25|18
1736036270000|2025-01-05 00:17:50|2376.35|2364.85|2376.31|2364.81|2376.35|2364.85|2375.75|2364.25|18
1736036280000|2025-01-05 00:18:00|2376.15|2364.65|2377.62|2366.12|2378.31|2366.81|2375.98|2364.48|19
1736036290000|2025-01-05 00:18:10|2377.46|2365.96|2378.22|2366.72|2378.22|2366.72|2376.81|2365.31|17
1736036300000|2025-01-05 00:18:20|2378.28|2366.78|2377.13|2365.63|2378.34|2366.84|2377.12|2365.62|21
1736036310000|2025-01-05 00:18:30|2377.11|2365.61|2376.73|2365.23|2377.11|2365.61|2375.66|2364.16|24
1736036320000|2025-01-05 00:18:40|2376.94|2365.44|2377.78|2366.28|2377.91|2366.41|2376.8|2365.3|21
1736036330000|2025-01-05 00:18:50|2377.74|2366.24|2377.71|2366.21|2377.74|2366.24|2376.98|2365.48|24
1736036340000|2025-01-05 00:19:00|2377.98|2366.48|2378.23|2366.73|2378.43|2366.93|2377.98|2366.48|25
1736036350000|2025-01-05 00:19:10|2378.25|2366.75|2376.6|2365.1|2378.25|2366.75|2376.14|2364.64|33
1736036360000|2025-01-05 00:19:20|2376.62|2365.12|2377.1|2365.6|2377.18|2365.68|2376.27|2364.77|23
1736036370000|2025-01-05 00:19:30|2377.06|2365.56|2377.95|2366.45|2378.06|2366.56|2376.5|2365|28
1736036380000|2025-01-05 00:19:40|2377.93|2366.43|2377.85|2366.35|2378.47|2366.97|2377.85|2366.35|19
1736036390000|2025-01-05 00:19:50|2377.87|2366.37|2378.19|2366.69|2378.42|2366.92|2377.47|2365.97|24
1736036400000|2025-01-05 00:20:00|2377.95|2366.45|2378.11|2366.61|2378.64|2367.14|2377.93|2366.43|8
1736036410000|2025-01-05 00:20:10|2377.49|2365.99|2376.58|2365.08|2377.57|2366.07|2376.58|2365.08|21
1736036420000|2025-01-05 00:20:20|2376.04|2364.54|2375.61|2364.11|2376.37|2364.87|2375.61|2364.11|19
1736036430000|2025-01-05 00:20:30|2375.6|2364.1|2375.44|2363.94|2375.95|2364.45|2375.44|2363.94|19
1736036440000|2025-01-05 00:20:40|2375.09|2363.59|2372.63|2361.13|2375.09|2363.59|2372.63|2361.13|5
1736036450000|2025-01-05 00:20:50|2372.76|2361.26|2373.77|2362.27|2373.77|2362.27|2372.69|2361.19|18
1736036460000|2025-01-05 00:21:00|2373.14|2361.64|2372.63|2361.13|2373.46|2361.96|2372.63|2361.13|20
1736036480000|2025-01-05 00:21:20|2371.88|2360.38|2371.12|2359.62|2371.88|2360.38|2371.12|2359.62|2
1736036490000|2025-01-05 00:21:30|2370.49|2358.99|2369.85|2358.35|2370.49|2358.99|2369.85|2358.35|2
1736036510000|2025-01-05 00:21:50|2370.14|2358.64|2370.02|2358.52|2370.24|2358.74|2369.99|2358.49|12
1736036520000|2025-01-05 00:22:00|2369.85|2358.35|2371.44|2359.94|2371.61|2360.11|2369.85|2358.35|8
1736036530000|2025-01-05 00:22:10|2371.24|2359.74|2370.43|2358.93|2371.43|2359.93|2370.43|2358.93|28
1736036540000|2025-01-05 00:22:20|2370.34|2358.84|2370.37|2358.87|2370.76|2359.26|2369.97|2358.47|13
1736036550000|2025-01-05 00:22:30|2370.34|2358.84|2370.14|2358.64|2370.49|2358.99|2369.98|2358.48|21
1736036560000|2025-01-05 00:22:40|2369.89|2358.39|2370.24|2358.74|2370.47|2358.97|2369.68|2358.18|17
1736036570000|2025-01-05 00:22:50|2370.5|2359|2369.79|2358.29|2370.76|2359.26|2369.62|2358.12|18
1736036580000|2025-01-05 00:23:00|2369.82|2358.32|2370.18|2358.68|2370.32|2358.82|2369.57|2358.07|22
1736036590000|2025-01-05 00:23:10|2370.08|2358.58|2369.9|2358.4|2370.61|2359.11|2369.58|2358.08|25
1736036600000|2025-01-05 00:23:20|2369.67|2358.17|2370.24|2358.74|2370.38|2358.88|2368.77|2357.27|20
1736036610000|2025-01-05 00:23:30|2370.23|2358.73|2369.38|2357.88|2370.23|2358.73|2368.95|2357.45|33
1736036620000|2025-01-05 00:23:40|2369.33|2357.83|2369.48|2357.98|2369.94|2358.44|2369.27|2357.77|26
1736036630000|2025-01-05 00:23:50|2369.42|2357.92|2368.7|2357.2|2369.42|2357.92|2368.7|2357.2|18
1736036640000|2025-01-05 00:24:00|2368.74|2357.24|2368.42|2356.92|2369.41|2357.91|2368.3|2356.8|25
1736036650000|2025-01-05 00:24:10|2368.52|2357.02|2367.44|2355.94|2368.52|2357.02|2367.44|2355.94|12
1736036660000|2025-01-05 00:24:20|2367.39|2355.89|2367.07|2355.57|2367.4|2355.9|2366.8|2355.3|12
1736036670000|2025-01-05 00:24:30|2366.95|2355.45|2366.21|2354.71|2367.01|2355.51|2366.21|2354.71|13
1736036680000|2025-01-05 00:24:40|2366.22|2354.72|2366.14|2354.64|2366.31|2354.81|2366.14|2354.64|16
1736036690000|2025-01-05 00:24:50|2366.34|2354.84|2366.14|2354.64|2366.34|2354.84|2366.14|2354.64|6
1736036700000|2025-01-05 00:25:00|2366.31|2354.81|2366.96|2355.46|2367.03|2355.53|2366.31|2354.81|18
1736036710000|2025-01-05 00:25:10|2366.95|2355.45|2366.89|2355.39|2368.18|2356.68|2366.89|2355.39|24
1736036720000|2025-01-05 00:25:20|2366.9|2355.4|2366.63|2355.13|2367.02|2355.52|2366.63|2355.13|16
1736036730000|2025-01-05 00:25:30|2366.64|2355.14|2366.54|2355.04|2367.03|2355.53|2366.49|2354.99|22
1736036740000|2025-01-05 00:25:40|2366.68|2355.18|2367.42|2355.92|2367.5|2356|2366.51|2355.01|26
1736036750000|2025-01-05 00:25:50|2367.41|2355.91|2366.34|2354.84|2367.41|2355.91|2366.34|2354.84|17
1736036760000|2025-01-05 00:26:00|2366.44|2354.94|2366.41|2354.91|2366.74|2355.24|2366.33|2354.83|18
1736036770000|2025-01-05 00:26:10|2366.44|2354.94|2366.14|2354.64|2366.54|2355.04|2366.14|2354.64|18
1736036790000|2025-01-05 00:26:30|2366.18|2354.68|2367.31|2355.81|2367.31|2355.81|2366.18|2354.68|10
1736036800000|2025-01-05 00:26:40|2367.35|2355.85|2366.53|2355.03|2367.35|2355.85|2366.53|2355.03|21
1736036810000|2025-01-05 00:26:50|2366.49|2354.99|2366.14|2354.64|2366.49|2354.99|2366.14|2354.64|4
1736036910000|2025-01-05 00:28:30|2366.34|2354.84|2366.2|2354.7|2366.34|2354.84|2366.2|2354.7|2
1736036920000|2025-01-05 00:28:40|2366.21|2354.71|2366.14|2354.64|2366.21|2354.71|2366.14|2354.64|3
1736036940000|2025-01-05 00:29:00|2365.32|2353.82|2364.57|2353.07|2365.32|2353.82|2364.57|2353.07|2
1736036950000|2025-01-05 00:29:10|2364.56|2353.06|2364.49|2352.99|2364.59|2353.09|2364.49|2352.99|7
1736036960000|2025-01-05 00:29:20|2364.82|2353.32|2365.17|2353.67|2365.17|2353.67|2364.82|2353.32|4
1736036970000|2025-01-05 00:29:30|2365.11|2353.61|2366.28|2354.78|2366.28|2354.78|2365.1|2353.6|13
1736036980000|2025-01-05 00:29:40|2366.27|2354.77|2366|2354.5|2366.27|2354.77|2365.87|2354.37|15
1736036990000|2025-01-05 00:29:50|2366.12|2354.62|2366.37|2354.87|2366.43|2354.93|2366.08|2354.58|7
1736037000000|2025-01-05 00:30:00|2366.61|2355.11|2366.87|2355.37|2366.87|2355.37|2366.58|2355.08|20
1736037010000|2025-01-05 00:30:10|2366.79|2355.29|2365.3|2353.8|2366.79|2355.29|2365.18|2353.68|23
1736037020000|2025-01-05 00:30:20|2365.13|2353.63|2364.69|2353.19|2365.13|2353.63|2364.34|2352.84|27
1736037030000|2025-01-05 00:30:30|2364.56|2353.06|2364.15|2352.65|2364.59|2353.09|2364.15|2352.65|19
1736037040000|2025-01-05 00:30:40|2364.14|2352.64|2363.75|2352.25|2364.14|2352.64|2363.75|2352.25|13
1736037050000|2025-01-05 00:30:50|2363.62|2352.12|2363.37|2351.87|2363.62|2352.12|2362.94|2351.44|26
1736037060000|2025-01-05 00:31:00|2363.62|2352.12|2364.31|2352.81|2364.34|2352.84|2363.44|2351.94|22
1736037070000|2025-01-05 00:31:10|2364.45|2352.95|2363.66|2352.16|2364.59|2353.09|2363.4|2351.9|22
1736037080000|2025-01-05 00:31:20|2363.53|2352.03|2363.5|2352|2364.22|2352.72|2363.13|2351.63|28
1736037090000|2025-01-05 00:31:30|2363.43|2351.93|2362.49|2350.99|2363.48|2351.98|2362.34|2350.84|29
1736037100000|2025-01-05 00:31:40|2362.43|2350.93|2362.77|2351.27|2363.02|2351.52|2362.42|2350.92|23
1736037110000|2025-01-05 00:31:50|2362.73|2351.23|2362.56|2351.06|2363.16|2351.66|2362.51|2351.01|15
1736037120000|2025-01-05 00:32:00|2362.5|2351|2362.46|2350.96|2362.79|2351.29|2362.29|2350.79|29
1736037130000|2025-01-05 00:32:10|2362.41|2350.91|2362.85|2351.35|2363.47|2351.97|2362.36|2350.86|30
1736037140000|2025-01-05 00:32:20|2362.95|2351.45|2362.23|2350.73|2362.97|2351.47|2362.22|2350.72|26
1736037150000|2025-01-05 00:32:30|2362.26|2350.76|2362.17|2350.67|2362.38|2350.88|2362.12|2350.62|16
1736037160000|2025-01-05 00:32:40|2362.15|2350.65|2362.12|2350.62|2362.15|2350.65|2362.12|2350.62|2
1736037170000|2025-01-05 00:32:50|2362.15|2350.65|2362.15|2350.65|2362.15|2350.65|2362.15|2350.65|1
1736037180000|2025-01-05 00:33:00|2362.23|2350.73|2362.12|2350.62|2362.23|2350.73|2362.12|2350.62|4
1736037190000|2025-01-05 00:33:10|2362.36|2350.86|2362.38|2350.88|2362.38|2350.88|2362.36|2350.86|2
1736037200000|2025-01-05 00:33:20|2362.4|2350.9|2363.14|2351.64|2363.17|2351.67|2362.38|2350.88|17
1736037210000|2025-01-05 00:33:30|2363.06|2351.56|2363.27|2351.77|2363.4|2351.9|2362.49|2350.99|19
1736037220000|2025-01-05 00:33:40|2363.29|2351.79|2362.6|2351.1|2363.32|2351.82|2362.43|2350.93|26
1736037230000|2025-01-05 00:33:50|2362.61|2351.11|2363.84|2352.34|2363.84|2352.34|2362.61|2351.11|8
1736037240000|2025-01-05 00:34:00|2363.62|2352.12|2363.84|2352.34|2363.84|2352.34|2363.62|2352.12|4
1736037260000|2025-01-05 00:34:20|2364.02|2352.52|2364.59|2353.09|2364.59|2353.09|2364.02|2352.52|3
1736037300000|2025-01-05 00:35:00|2364.48|2352.98|2362.97|2351.47|2364.48|2352.98|2362.94|2351.44|17
1736037310000|2025-01-05 00:35:10|2363.09|2351.59|2362.89|2351.39|2364.1|2352.6|2362.81|2351.31|23
1736037320000|2025-01-05 00:35:20|2362.88|2351.38|2363.35|2351.85|2363.35|2351.85|2362.31|2350.81|23
1736037330000|2025-01-05 00:35:30|2363.46|2351.96|2363.45|2351.95|2363.57|2352.07|2363.39|2351.89|17
1736037340000|2025-01-05 00:35:40|2363.48|2351.98|2364.29|2352.79|2364.39|2352.89|2363.21|2351.71|17
1736037350000|2025-01-05 00:35:50|2364.25|2352.75|2363.47|2351.97|2364.29|2352.79|2363.13|2351.63|23
1736037360000|2025-01-05 00:36:00|2363.45|2351.95|2364.45|2352.95|2364.45|2352.95|2363.39|2351.89|17
1736037370000|2025-01-05 00:36:10|2364.46|2352.96|2364.19|2352.69|2364.64|2353.14|2364.05|2352.55|22
1736037380000|2025-01-05 00:36:20|2364.11|2352.61|2364.3|2352.8|2364.37|2352.87|2363.82|2352.32|19
1736037390000|2025-01-05 00:36:30|2364.32|2352.82|2365.11|2353.61|2365.27|2353.77|2364.09|2352.59|20
1736037400000|2025-01-05 00:36:40|2365.09|2353.59|2365.45|2353.95|2365.53|2354.03|2365.03|2353.53|25
1736037410000|2025-01-05 00:36:50|2365.51|2354.01|2366.53|2355.03|2366.53|2355.03|2365.51|2354.01|5
1736037420000|2025-01-05 00:37:00|2366.59|2355.09|2366.9|2355.4|2366.9|2355.4|2366.59|2355.09|4
1736037450000|2025-01-05 00:37:30|2366.81|2355.31|2366.77|2355.27|2366.81|2355.31|2366.77|2355.27|2
1736037460000|2025-01-05 00:37:40|2366.78|2355.28|2366.9|2355.4|2366.9|2355.4|2366.77|2355.27|13
1736037470000|2025-01-05 00:37:50|2366.86|2355.36|2366.77|2355.27|2366.86|2355.36|2366.77|2355.27|4
1736037480000|2025-01-05 00:38:00|2366.84|2355.34|2366.71|2355.21|2366.84|2355.34|2365.88|2354.38|18
1736037490000|2025-01-05 00:38:10|2366.84|2355.34|2366.9|2355.4|2366.9|2355.4|2366.84|2355.34|2
1736037500000|2025-01-05 00:38:20|2366.71|2355.21|2366.72|2355.22|2366.73|2355.23|2366.71|2355.21|3
1736037510000|2025-01-05 00:38:30|2366.71|2355.21|2366.24|2354.74|2366.71|2355.21|2365.97|2354.47|22
1736037520000|2025-01-05 00:38:40|2366.33|2354.83|2365.31|2353.81|2366.45|2354.95|2365.31|2353.81|19
1736037530000|2025-01-05 00:38:50|2365|2353.5|2364.88|2353.38|2365.07|2353.57|2364.86|2353.36|18
1736037540000|2025-01-05 00:39:00|2364.8|2353.3|2364.85|2353.35|2365.09|2353.59|2364.72|2353.22|26
1736037550000|2025-01-05 00:39:10|2364.84|2353.34|2365.28|2353.78|2365.29|2353.79|2364.75|2353.25|26
1736037560000|2025-01-05 00:39:20|2365.26|2353.76|2366.07|2354.57|2366.56|2355.06|2365.11|2353.61|27
1736037570000|2025-01-05 00:39:30|2366.03|2354.53|2365.98|2354.48|2366.05|2354.55|2365.98|2354.48|14
1736037580000|2025-01-05 00:39:40|2365.99|2354.49|2365.36|2353.86|2366.02|2354.52|2365.32|2353.82|15
1736037590000|2025-01-05 00:39:50|2365.31|2353.81|2364.68|2353.18|2365.31|2353.81|2364.68|2353.18|18
1736037600000|2025-01-05 00:40:00|2364.65|2353.15|2363.66|2352.16|2364.71|2353.21|2363.66|2352.16|10
1736037610000|2025-01-05 00:40:10|2363.76|2352.26|2363.76|2352.26|2363.76|2352.26|2363.76|2352.26|1
1736037620000|2025-01-05 00:40:20|2364.46|2352.96|2365.01|2353.51|2365.38|2353.88|2364.31|2352.81|19
1736037630000|2025-01-05 00:40:30|2364.76|2353.26|2364.47|2352.97|2364.78|2353.28|2364.4|2352.9|17
1736037640000|2025-01-05 00:40:40|2364.46|2352.96|2363.66|2352.16|2364.56|2353.06|2363.66|2352.16|7
1736037660000|2025-01-05 00:41:00|2362.81|2351.31|2362.1|2350.6|2362.81|2351.31|2361.96|2350.46|3
1736037670000|2025-01-05 00:41:10|2362.29|2350.79|2362.77|2351.27|2362.77|2351.27|2362.15|2350.65|17
1736037680000|2025-01-05 00:41:20|2362.68|2351.18|2362.18|2350.68|2362.71|2351.21|2362.18|2350.68|27
1736037690000|2025-01-05 00:41:30|2362.14|2350.64|2361.96|2350.46|2362.14|2350.64|2361.96|2350.46|2
1736037780000|2025-01-05 00:43:00|2361.33|2349.83|2360.71|2349.21|2361.33|2349.83|2360.71|2349.21|2
1736037790000|2025-01-05 00:43:10|2360.63|2349.13|2359.47|2347.97|2360.63|2349.13|2359.26|2347.76|8
1736037800000|2025-01-05 00:43:20|2359.48|2347.98|2358.96|2347.46|2359.48|2347.98|2358.95|2347.45|20
1736037810000|2025-01-05 00:43:30|2359.03|2347.53|2359.06|2347.56|2359.34|2347.84|2358.92|2347.42|31
1736037820000|2025-01-05 00:43:40|2359.07|2347.57|2359.32|2347.82|2359.46|2347.96|2359|2347.5|18
1736037830000|2025-01-05 00:43:50|2359.31|2347.81|2359.12|2347.62|2359.54|2348.04|2358.68|2347.18|21
1736037840000|2025-01-05 00:44:00|2359.15|2347.65|2359.45|2347.95|2359.58|2348.08|2359.15|2347.65|24
1736037850000|2025-01-05 00:44:10|2359.46|2347.96|2359.64|2348.14|2359.76|2348.26|2359.36|2347.86|18
1736037860000|2025-01-05 00:44:20|2359.61|2348.11|2359.54|2348.04|2359.64|2348.14|2359.54|2348.04|10
1736037870000|2025-01-05 00:44:30|2359.53|2348.03|2358.76|2347.26|2359.53|2348.03|2358.75|2347.25|13
1736037880000|2025-01-05 00:44:40|2358.84|2347.34|2359.19|2347.69|2359.89|2348.39|2358.79|2347.29|29
1736037890000|2025-01-05 00:44:50|2358.99|2347.49|2358.94|2347.44|2359.29|2347.79|2358.89|2347.39|19
1736037900000|2025-01-05 00:45:00|2359.01|2347.51|2359.63|2348.13|2359.81|2348.31|2358.89|2347.39|16
1736037910000|2025-01-05 00:45:10|2359.66|2348.16|2361.18|2349.68|2361.29|2349.79|2359.14|2347.64|28
1736037920000|2025-01-05 00:45:20|2361.02|2349.52|2361.33|2349.83|2361.33|2349.83|2361.02|2349.52|14
1736037930000|2025-01-05 00:45:30|2361.26|2349.76|2361.21|2349.71|2361.26|2349.76|2361.02|2349.52|20
1736037940000|2025-01-05 00:45:40|2361.22|2349.72|2361.02|2349.52|2361.22|2349.72|2360.99|2349.49|6
1736037950000|2025-01-05 00:45:50|2361.05|2349.55|2360.81|2349.31|2361.24|2349.74|2360.36|2348.86|13
1736037960000|2025-01-05 00:46:00|2360.77|2349.27|2361.16|2349.66|2361.33|2349.83|2360.76|2349.26|15
1736037970000|2025-01-05 00:46:10|2361.28|2349.78|2360.8|2349.3|2361.28|2349.78|2360.71|2349.21|18
1736037980000|2025-01-05 00:46:20|2360.76|2349.26|2359.86|2348.36|2360.97|2349.47|2359.86|2348.36|23
1736037990000|2025-01-05 00:46:30|2359.72|2348.22|2359.28|2347.78|2359.72|2348.22|2359.23|2347.73|24
1736038000000|2025-01-05 00:46:40|2359.24|2347.74|2360.64|2349.14|2360.64|2349.14|2359.19|2347.69|12
1736038010000|2025-01-05 00:46:50|2360.4|2348.9|2359.46|2347.96|2360.51|2349.01|2359.46|2347.96|28
1736038020000|2025-01-05 00:47:00|2359.42|2347.92|2359.54|2348.04|2359.65|2348.15|2359.42|2347.92|14
1736038030000|2025-01-05 00:47:10|2359.6|2348.1|2359.47|2347.97|2359.71|2348.21|2359.47|2347.97|11
1736038040000|2025-01-05 00:47:20|2359.51|2348.01|2359.68|2348.18|2359.74|2348.24|2359.44|2347.94|18
1736038050000|2025-01-05 00:47:30|2359.62|2348.12|2359.44|2347.94|2359.64|2348.14|2359.23|2347.73|17
1736038060000|2025-01-05 00:47:40|2359.56|2348.06|2359.39|2347.89|2359.59|2348.09|2359.39|2347.89|19
1736038070000|2025-01-05 00:47:50|2359.43|2347.93|2359.12|2347.62|2359.54|2348.04|2359.12|2347.62|16
1736038080000|2025-01-05 00:48:00|2358.57|2347.07|2358.02|2346.52|2358.57|2347.07|2358.02|2346.52|2
1736038100000|2025-01-05 00:48:20|2357.75|2346.25|2357.48|2345.98|2357.75|2346.25|2357.48|2345.98|2
1736038120000|2025-01-05 00:48:40|2357.3|2345.8|2356|2344.5|2357.3|2345.8|2356|2344.5|6
1736038140000|2025-01-05 00:49:00|2355.28|2343.78|2355.59|2344.09|2355.62|2344.12|2354.79|2343.29|15
1736038150000|2025-01-05 00:49:10|2355.61|2344.11|2354.47|2342.97|2355.62|2344.12|2354.41|2342.91|10
1736038160000|2025-01-05 00:49:20|2354.71|2343.21|2354.4|2342.9|2354.8|2343.3|2354.4|2342.9|13
1736038170000|2025-01-05 00:49:30|2354.41|2342.91|2354.4|2342.9|2355.37|2343.87|2354.4|2342.9|19
1736038200000|2025-01-05 00:50:00|2354.46|2342.96|2354.65|2343.15|2355.03|2343.53|2354.46|2342.96|22
1736038210000|2025-01-05 00:50:10|2354.78|2343.28|2354.72|2343.22|2355.04|2343.54|2354.42|2342.92|22
1736038220000|2025-01-05 00:50:20|2354.7|2343.2|2355.23|2343.73|2355.23|2343.73|2354.69|2343.19|13
1736038230000|2025-01-05 00:50:30|2355.14|2343.64|2355.23|2343.73|2355.23|2343.73|2355.09|2343.59|13
1736038240000|2025-01-05 00:50:40|2355.09|2343.59|2355.17|2343.67|2355.2|2343.7|2354.87|2343.37|10
1736038250000|2025-01-05 00:50:50|2355.18|2343.68|2355.23|2343.73|2355.23|2343.73|2355.11|2343.61|12
1736038280000|2025-01-05 00:51:20|2355.2|2343.7|2355.14|2343.64|2355.23|2343.73|2355.08|2343.58|8
1736038290000|2025-01-05 00:51:30|2355.08|2343.58|2354.68|2343.18|2355.08|2343.58|2354.65|2343.15|21
1736038300000|2025-01-05 00:51:40|2354.67|2343.17|2354.82|2343.32|2354.82|2343.32|2354.51|2343.01|18
1736038310000|2025-01-05 00:51:50|2354.84|2343.34|2355|2343.5|2355.2|2343.7|2354.8|2343.3|25
1736038320000|2025-01-05 00:52:00|2355.02|2343.52|2355.19|2343.69|2355.22|2343.72|2355|2343.5|25
1736038330000|2025-01-05 00:52:10|2355.13|2343.63|2355.14|2343.64|2355.2|2343.7|2355.13|2343.63|5
1736038340000|2025-01-05 00:52:20|2355.02|2343.52|2355.23|2343.73|2355.23|2343.73|2354.6|2343.1|18
1736038350000|2025-01-05 00:52:30|2355.09|2343.59|2355.16|2343.66|2355.21|2343.71|2354.99|2343.49|16
1736038360000|2025-01-05 00:52:40|2355.19|2343.69|2355.19|2343.69|2355.23|2343.73|2354.95|2343.45|18
1736038370000|2025-01-05 00:52:50|2355.12|2343.62|2355.23|2343.73|2355.23|2343.73|2355.02|2343.52|12
1736038380000|2025-01-05 00:53:00|2355.18|2343.68|2355.13|2343.63|2355.23|2343.73|2354.95|2343.45|22
1736038390000|2025-01-05 00:53:10|2355.1|2343.6|2355.23|2343.73|2355.23|2343.73|2355.08|2343.58|10
1736038400000|2025-01-05 00:53:20|2357.54|2346.04|2357.22|2345.72|2357.54|2346.04|2357.19|2345.69|12
1736038410000|2025-01-05 00:53:30|2357.23|2345.73|2356.52|2345.02|2357.43|2345.93|2356.52|2345.02|20
1736038420000|2025-01-05 00:53:40|2356.51|2345.01|2356.31|2344.81|2356.57|2345.07|2356.15|2344.65|18
1736038430000|2025-01-05 00:53:50|2356.3|2344.8|2356.08|2344.58|2356.3|2344.8|2356.08|2344.58|18
1736038440000|2025-01-05 00:54:00|2355.41|2343.91|2355.12|2343.62|2355.42|2343.92|2355.12|2343.62|13
1736038490000|2025-01-05 00:54:50|2355.15|2343.65|2355.33|2343.83|2355.33|2343.83|2355.15|2343.65|5
1736038500000|2025-01-05 00:55:00|2355.42|2343.92|2355.12|2343.62|2355.42|2343.92|2355.12|2343.62|6
1736038520000|2025-01-05 00:55:20|2354.76|2343.26|2354.4|2342.9|2354.76|2343.26|2354.4|2342.9|2
1736038530000|2025-01-05 00:55:30|2354.56|2343.06|2354.56|2343.06|2354.56|2343.06|2354.56|2343.06|1
1736038540000|2025-01-05 00:55:40|2354.63|2343.13|2355.42|2343.92|2355.42|2343.92|2354.63|2343.13|20
1736038550000|2025-01-05 00:55:50|2355.43|2343.93|2354.82|2343.32|2355.45|2343.95|2354.65|2343.15|19
1736038560000|2025-01-05 00:56:00|2354.89|2343.39|2355.28|2343.78|2355.31|2343.81|2354.65|2343.15|21
1736038570000|2025-01-05 00:56:10|2355.29|2343.79|2354.45|2342.95|2355.6|2344.1|2354.43|2342.93|30
1736038580000|2025-01-05 00:56:20|2354.44|2342.94|2354.47|2342.97|2354.96|2343.46|2354.4|2342.9|18
1736038590000|2025-01-05 00:56:30|2354.52|2343.02|2354.52|2343.02|2354.56|2343.06|2354.49|2342.99|8
1736038600000|2025-01-05 00:56:40|2354.55|2343.05|2354.55|2343.05|2354.55|2343.05|2354.55|2343.05|1
1736038610000|2025-01-05 00:56:50|2354.53|2343.03|2354.4|2342.9|2354.55|2343.05|2354.4|2342.9|5
1736038630000|2025-01-05 00:57:10|2354.15|2342.65|2353.9|2342.4|2354.15|2342.65|2353.9|2342.4|2
1736038660000|2025-01-05 00:57:40|2354.02|2342.52|2354.45|2342.95|2354.63|2343.13|2354.02|2342.52|11
1736038670000|2025-01-05 00:57:50|2354.46|2342.96|2353.96|2342.46|2354.46|2342.96|2353.96|2342.46|12
1736038680000|2025-01-05 00:58:00|2353.95|2342.45|2353.94|2342.44|2353.95|2342.45|2353.94|2342.44|2
1736038690000|2025-01-05 00:58:10|2353.95|2342.45|2353.9|2342.4|2354.04|2342.54|2353.9|2342.4|12
1736038710000|2025-01-05 00:58:30|2354.03|2342.53|2354|2342.5|2354.03|2342.53|2354|2342.5|4
1736038720000|2025-01-05 00:58:40|2353.92|2342.42|2353.91|2342.41|2353.92|2342.42|2353.91|2342.41|2
1736038730000|2025-01-05 00:58:50|2353.9|2342.4|2354.15|2342.65|2354.19|2342.69|2353.9|2342.4|16
1736038740000|2025-01-05 00:59:00|2354.16|2342.66|2354.02|2342.52|2354.16|2342.66|2353.99|2342.49|11
1736038750000|2025-01-05 00:59:10|2354.01|2342.51|2354|2342.5|2354.01|2342.51|2354|2342.5|4
1736038760000|2025-01-05 00:59:20|2353.99|2342.49|2354|2342.5|2354|2342.5|2353.99|2342.49|4
1736038770000|2025-01-05 00:59:30|2353.99|2342.49|2353.98|2342.48|2353.99|2342.49|2353.98|2342.48|4
1736038780000|2025-01-05 00:59:40|2353.97|2342.47|2353.96|2342.46|2353.97|2342.47|2353.96|2342.46|2
1736038790000|2025-01-05 00:59:50|2353.95|2342.45|2353.95|2342.45|2353.96|2342.46|2353.95|2342.45|3
1736038800000|2025-01-05 01:00:00|2354.32|2342.82|2354.96|2343.46|2354.96|2343.46|2354.32|2342.82|13
1736038810000|2025-01-05 01:00:10|2354.95|2343.45|2354.24|2342.74|2354.95|2343.45|2354.15|2342.65|16
1736038820000|2025-01-05 01:00:20|2354.3|2342.8|2354.47|2342.97|2354.69|2343.19|2354.16|2342.66|20
1736038830000|2025-01-05 01:00:30|2354.45|2342.95|2354.32|2342.82|2354.51|2343.01|2354.24|2342.74|21
1736038840000|2025-01-05 01:00:40|2354.3|2342.8|2353.9|2342.4|2354.32|2342.82|2353.9|2342.4|15
1736038900000|2025-01-05 01:01:40|2353.87|2342.37|2352.65|2341.15|2353.87|2342.37|2352.65|2341.15|2
1736038930000|2025-01-05 01:02:10|2352.3|2340.8|2351.94|2340.44|2352.3|2340.8|2351.94|2340.44|2
1736038940000|2025-01-05 01:02:20|2352.3|2340.8|2352.5|2341|2352.59|2341.09|2352.24|2340.74|7
1736038950000|2025-01-05 01:02:30|2352.47|2340.97|2352.71|2341.21|2352.71|2341.21|2352.47|2340.97|14
1736038960000|2025-01-05 01:02:40|2352.65|2341.15|2352.64|2341.14|2352.65|2341.15|2352.5|2341|17
1736038970000|2025-01-05 01:02:50|2352.62|2341.12|2352.71|2341.21|2352.71|2341.21|2352.62|2341.12|8
1736038980000|2025-01-05 01:03:00|2352.65|2341.15|2352.55|2341.05|2352.66|2341.16|2352.5|2341|11
1736038990000|2025-01-05 01:03:10|2352.53|2341.03|2352.49|2340.99|2352.53|2341.03|2351.94|2340.44|23
1736039000000|2025-01-05 01:03:20|2352.33|2340.83|2352.26|2340.76|2352.47|2340.97|2352.18|2340.68|26
1736039010000|2025-01-05 01:03:30|2352.29|2340.79|2351.94|2340.44|2352.38|2340.88|2351.94|2340.44|11
1736039100000|2025-01-05 01:05:00|2351.98|2340.48|2352.23|2340.73|2352.56|2341.06|2351.98|2340.48|23
1736039110000|2025-01-05 01:05:10|2352.06|2340.56|2351.94|2340.44|2352.25|2340.75|2351.94|2340.44|15
1736039140000|2025-01-05 01:05:40|2351.42|2339.92|2350.9|2339.4|2351.42|2339.92|2350.9|2339.4|3
1736039170000|2025-01-05 01:06:10|2350.83|2339.33|2350.37|2338.87|2350.83|2339.33|2350.37|2338.87|4
1736039180000|2025-01-05 01:06:20|2349.95|2338.45|2349.53|2338.03|2349.95|2338.45|2349.53|2338.03|2
1736039210000|2025-01-05 01:06:50|2349.65|2338.15|2349.53|2338.03|2349.65|2338.15|2349.53|2338.03|11
1736039250000|2025-01-05 01:07:30|2348.75|2337.25|2347.97|2336.47|2348.75|2337.25|2347.97|2336.47|9
1736039260000|2025-01-05 01:07:40|2347.78|2336.28|2345.54|2334.04|2347.78|2336.28|2345.54|2334.04|8
1736039270000|2025-01-05 01:07:50|2345.56|2334.06|2345.6|2334.1|2345.93|2334.43|2345.56|2334.06|15
1736039280000|2025-01-05 01:08:00|2345.59|2334.09|2345.51|2334.01|2345.63|2334.13|2345.49|2333.99|10
1736039290000|2025-01-05 01:08:10|2345.53|2334.03|2346.41|2334.91|2346.75|2335.25|2345.53|2334.03|30
1736039300000|2025-01-05 01:08:20|2346.39|2334.89|2346.65|2335.15|2346.67|2335.17|2346.03|2334.53|29
1736039310000|2025-01-05 01:08:30|2346.53|2335.03|2346.82|2335.32|2346.82|2335.32|2346.28|2334.78|31
1736039320000|2025-01-05 01:08:40|2346.78|2335.28|2346.41|2334.91|2347.47|2335.97|2346.36|2334.86|19
1736039330000|2025-01-05 01:08:50|2346.45|2334.95|2346.4|2334.9|2346.54|2335.04|2346.34|2334.84|11
1736039340000|2025-01-05 01:09:00|2346.46|2334.96|2346.92|2335.42|2346.92|2335.42|2345.65|2334.15|20
1736039350000|2025-01-05 01:09:10|2347.47|2335.97|2346.81|2335.31|2347.47|2335.97|2346.81|2335.31|28
1736039360000|2025-01-05 01:09:20|2346.83|2335.33|2347.22|2335.72|2347.46|2335.96|2346.83|2335.33|20
1736039370000|2025-01-05 01:09:30|2347.3|2335.8|2347.85|2336.35|2347.85|2336.35|2347.22|2335.72|16
1736039380000|2025-01-05 01:09:40|2348.32|2336.82|2348.79|2337.29|2348.79|2337.29|2348.32|2336.82|3
1736039390000|2025-01-05 01:09:50|2349.64|2338.14|2350.31|2338.81|2350.46|2338.96|2349.64|2338.14|8
1736039400000|2025-01-05 01:10:00|2350.19|2338.69|2349.39|2337.89|2350.19|2338.69|2349.27|2337.77|13
1736039410000|2025-01-05 01:10:10|2349.31|2337.81|2350.62|2339.12|2350.62|2339.12|2348.82|2337.32|30
1736039420000|2025-01-05 01:10:20|2350.54|2339.04|2350.88|2339.38|2350.88|2339.38|2350.54|2339.04|7
1736039430000|2025-01-05 01:10:30|2350.67|2339.17|2350|2338.5|2350.67|2339.17|2349.77|2338.27|28
1736039440000|2025-01-05 01:10:40|2350.06|2338.56|2350.1|2338.6|2350.22|2338.72|2349.95|2338.45|12
1736039450000|2025-01-05 01:10:50|2350.11|2338.61|2349.54|2338.04|2350.12|2338.62|2349.33|2337.83|26
1736039460000|2025-01-05 01:11:00|2349.53|2338.03|2350.73|2339.23|2350.73|2339.23|2349.04|2337.54|30
1736039470000|2025-01-05 01:11:10|2350.69|2339.19|2350.88|2339.38|2350.88|2339.38|2349.37|2337.87|33
1736039480000|2025-01-05 01:11:20|2350.77|2339.27|2350.88|2339.38|2350.88|2339.38|2350.54|2339.04|21
1736039490000|2025-01-05 01:11:30|2350.63|2339.13|2350.78|2339.28|2350.81|2339.31|2350.48|2338.98|14
1736039500000|2025-01-05 01:11:40|2350.86|2339.36|2350.62|2339.12|2350.86|2339.36|2350.6|2339.1|20
1736039510000|2025-01-05 01:11:50|2350.63|2339.13|2350.76|2339.26|2350.8|2339.3|2350.62|2339.12|31
1736039520000|2025-01-05 01:12:00|2350.72|2339.22|2349.87|2338.37|2350.75|2339.25|2349.51|2338.01|31
1736039530000|2025-01-05 01:12:10|2349.84|2338.34|2349.41|2337.91|2350.03|2338.53|2349.32|2337.82|21
1736039540000|2025-01-05 01:12:20|2349.4|2337.9|2350.79|2339.29|2350.79|2339.29|2349.24|2337.74|23
1736039550000|2025-01-05 01:12:30|2350.54|2339.04|2350.66|2339.16|2350.73|2339.23|2350.54|2339.04|16
1736039560000|2025-01-05 01:12:40|2350.67|2339.17|2350.88|2339.38|2350.88|2339.38|2350.67|2339.17|7
1736039570000|2025-01-05 01:12:50|2350.83|2339.33|2349.53|2338.03|2350.83|2339.33|2349.53|2338.03|21
1736039580000|2025-01-05 01:13:00|2349.36|2337.86|2349.04|2337.54|2349.39|2337.89|2348.8|2337.3|28
1736039590000|2025-01-05 01:13:10|2349.11|2337.61|2349.42|2337.92|2349.45|2337.95|2349.04|2337.54|21
1736039600000|2025-01-05 01:13:20|2349.31|2337.81|2349.23|2337.73|2349.31|2337.81|2348.75|2337.25|24
1736039610000|2025-01-05 01:13:30|2349.29|2337.79|2348.79|2337.29|2349.29|2337.79|2348.79|2337.29|21
1736039620000|2025-01-05 01:13:40|2348.8|2337.3|2348.85|2337.35|2349.16|2337.66|2348.8|2337.3|23
1736039630000|2025-01-05 01:13:50|2348.97|2337.47|2348.42|2336.92|2349.01|2337.51|2348.42|2336.92|22
1736039640000|2025-01-05 01:14:00|2348.45|2336.95|2348.22|2336.72|2348.64|2337.14|2348.06|2336.56|11
1736039650000|2025-01-05 01:14:10|2348.28|2336.78|2348.26|2336.76|2348.28|2336.78|2348.05|2336.55|18
1736039660000|2025-01-05 01:14:20|2348.29|2336.79|2349.13|2337.63|2349.13|2337.63|2348.28|2336.78|26
1736039670000|2025-01-05 01:14:30|2349.09|2337.59|2349.2|2337.7|2349.22|2337.72|2349.08|2337.58|14
1736039680000|2025-01-05 01:14:40|2349.21|2337.71|2349.49|2337.99|2350.14|2338.64|2349.21|2337.71|17
1736039690000|2025-01-05 01:14:50|2349.5|2338|2350.04|2338.54|2350.42|2338.92|2349.5|2338|24
1736039700000|2025-01-05 01:15:00|2349.92|2338.42|2349.75|2338.25|2349.95|2338.45|2348.97|2337.47|25
1736039710000|2025-01-05 01:15:10|2349.78|2338.28|2348.69|2337.19|2349.87|2338.37|2348.69|2337.19|18
1736039720000|2025-01-05 01:15:20|2348.68|2337.18|2348.22|2336.72|2348.68|2337.18|2348.05|2336.55|28
1736039730000|2025-01-05 01:15:30|2348.17|2336.67|2348.52|2337.02|2348.61|2337.11|2347.82|2336.32|25
1736039740000|2025-01-05 01:15:40|2348.39|2336.89|2347.64|2336.14|2348.55|2337.05|2347.51|2336.01|28
1736039750000|2025-01-05 01:15:50|2347.52|2336.02|2347.67|2336.17|2347.7|2336.2|2347.52|2336.02|19
1736039760000|2025-01-05 01:16:00|2347.64|2336.14|2345.92|2334.42|2348.23|2336.73|2345.8|2334.3|28
1736039770000|2025-01-05 01:16:10|2345.94|2334.44|2346.81|2335.31|2346.98|2335.48|2345.94|2334.44|22
1736039780000|2025-01-05 01:16:20|2346.87|2335.37|2345.23|2333.73|2346.87|2335.37|2345.23|2333.73|23
1736039790000|2025-01-05 01:16:30|2345.18|2333.68|2345.22|2333.72|2345.23|2333.73|2345.18|2333.68|8
1736039800000|2025-01-05 01:16:40|2345.23|2333.73|2345.39|2333.89|2345.77|2334.27|2345.23|2333.73|24
1736039810000|2025-01-05 01:16:50|2345.45|2333.95|2345.36|2333.86|2345.45|2333.95|2345.34|2333.84|9
1736039820000|2025-01-05 01:17:00|2345.34|2333.84|2345.26|2333.76|2345.4|2333.9|2345.26|2333.76|9
1736039830000|2025-01-05 01:17:10|2345.25|2333.75|2346.27|2334.77|2346.27|2334.77|2345.25|2333.75|11
1736039840000|2025-01-05 01:17:20|2346.2|2334.7|2345.97|2334.47|2346.22|2334.72|2345.53|2334.03|17
1736039850000|2025-01-05 01:17:30|2346|2334.5|2345.26|2333.76|2346.31|2334.81|2345.26|2333.76|19
1736039860000|2025-01-05 01:17:40|2345.25|2333.75|2345.25|2333.75|2345.25|2333.75|2345.25|2333.75|1
1736039870000|2025-01-05 01:17:50|2345.26|2333.76|2345.91|2334.41|2346.19|2334.69|2345.26|2333.76|14
1736039880000|2025-01-05 01:18:00|2345.87|2334.37|2347.24|2335.74|2347.37|2335.87|2345.74|2334.24|30
1736039890000|2025-01-05 01:18:10|2347.37|2335.87|2347.57|2336.07|2347.57|2336.07|2347.3|2335.8|9
1736039920000|2025-01-05 01:18:40|2347.55|2336.05|2347.49|2335.99|2347.55|2336.05|2347.48|2335.98|11
1736039930000|2025-01-05 01:18:50|2347.55|2336.05|2347.48|2335.98|2347.57|2336.07|2347.48|2335.98|5
1736039940000|2025-01-05 01:19:00|2347.29|2335.79|2347.53|2336.03|2347.53|2336.03|2347.29|2335.79|18
1736039950000|2025-01-05 01:19:10|2347.57|2336.07|2347.57|2336.07|2347.57|2336.07|2347.57|2336.07|1
1736039970000|2025-01-05 01:19:30|2347.46|2335.96|2347.48|2335.98|2347.48|2335.98|2347.46|2335.96|2
1736039980000|2025-01-05 01:19:40|2347.27|2335.77|2347.38|2335.88|2347.38|2335.88|2347.27|2335.77|2
1736039990000|2025-01-05 01:19:50|2347.39|2335.89|2346.77|2335.27|2347.39|2335.89|2346.77|2335.27|10
1736040000000|2025-01-05 01:20:00|2346.75|2335.25|2346.35|2334.85|2346.75|2335.25|2345.73|2334.23|24
1736040010000|2025-01-05 01:20:10|2346.34|2334.84|2347.4|2335.9|2347.4|2335.9|2346.34|2334.84|16
1736040020000|2025-01-05 01:20:20|2347.32|2335.82|2347.57|2336.07|2347.57|2336.07|2347.29|2335.79|23
1736040030000|2025-01-05 01:20:30|2347.56|2336.06|2347.19|2335.69|2347.56|2336.06|2347.1|2335.6|10
1736040040000|2025-01-05 01:20:40|2347.07|2335.57|2347.45|2335.95|2347.54|2336.04|2346.95|2335.45|20
1736040050000|2025-01-05 01:20:50|2347.44|2335.94|2347.47|2335.97|2347.47|2335.97|2347.44|2335.94|4
1736040060000|2025-01-05 01:21:00|2347.48|2335.98|2346.67|2335.17|2347.48|2335.98|2346.66|2335.16|10
1736040070000|2025-01-05 01:21:10|2346.69|2335.19|2347.35|2335.85|2347.36|2335.86|2346.69|2335.19|16
1736040080000|2025-01-05 01:21:20|2347.32|2335.82|2347.28|2335.78|2347.36|2335.86|2347.06|2335.56|16
1736040090000|2025-01-05 01:21:30|2347.31|2335.81|2347.57|2336.07|2347.57|2336.07|2347.31|2335.81|7
1736040110000|2025-01-05 01:21:50|2347.51|2336.01|2347.54|2336.04|2347.54|2336.04|2347.51|2336.01|3
1736040120000|2025-01-05 01:22:00|2347.55|2336.05|2347.57|2336.07|2347.57|2336.07|2347.55|2336.05|3
1736040140000|2025-01-05 01:22:20|2347.44|2335.94|2347.41|2335.91|2347.44|2335.94|2347.4|2335.9|4
1736040150000|2025-01-05 01:22:30|2347.4|2335.9|2346.39|2334.89|2347.41|2335.91|2346.39|2334.89|13
1736040160000|2025-01-05 01:22:40|2346.4|2334.9|2345.74|2334.24|2346.73|2335.23|2345.74|2334.24|21
1736040170000|2025-01-05 01:22:50|2345.84|2334.34|2345.15|2333.65|2345.84|2334.34|2345.15|2333.65|12
1736040180000|2025-01-05 01:23:00|2345.14|2333.64|2345.14|2333.64|2345.14|2333.64|2345.14|2333.64|1
1736040210000|2025-01-05 01:23:30|2344.73|2333.23|2344.66|2333.16|2344.73|2333.23|2344.62|2333.12|4
1736040220000|2025-01-05 01:23:40|2344.73|2333.23|2345|2333.5|2345|2333.5|2344.73|2333.23|10
1736040230000|2025-01-05 01:23:50|2344.97|2333.47|2344.97|2333.47|2344.98|2333.48|2344.97|2333.47|5
1736040240000|2025-01-05 01:24:00|2345.13|2333.63|2345.14|2333.64|2345.14|2333.64|2345.1|2333.6|7
1736040280000|2025-01-05 01:24:40|2345.12|2333.62|2345.07|2333.57|2345.12|2333.62|2344.91|2333.41|6
1736040290000|2025-01-05 01:24:50|2345.09|2333.59|2345.14|2333.64|2345.14|2333.64|2345.07|2333.57|5
1736040310000|2025-01-05 01:25:10|2345.06|2333.56|2344.51|2333.01|2345.06|2333.56|2344.45|2332.95|13
1736040320000|2025-01-05 01:25:20|2344.65|2333.15|2344.88|2333.38|2344.88|2333.38|2344.52|2333.02|10
1736040330000|2025-01-05 01:25:30|2344.86|2333.36|2344.65|2333.15|2344.86|2333.36|2344.49|2332.99|13
1736040340000|2025-01-05 01:25:40|2344.69|2333.19|2345.79|2334.29|2345.84|2334.34|2344.69|2333.19|11
1736040350000|2025-01-05 01:25:50|2345.78|2334.28|2345.36|2333.86|2345.79|2334.29|2345.36|2333.86|16
1736040360000|2025-01-05 01:26:00|2345.42|2333.92|2346.39|2334.89|2346.51|2335.01|2345.4|2333.9|23
1736040370000|2025-01-05 01:26:10|2346.38|2334.88|2345.98|2334.48|2346.53|2335.03|2345.98|2334.48|14
1736040380000|2025-01-05 01:26:20|2345.96|2334.46|2345.37|2333.87|2345.98|2334.48|2345.37|2333.87|12
1736040390000|2025-01-05 01:26:30|2345.34|2333.84|2344.83|2333.33|2345.34|2333.84|2344.8|2333.3|11
1736040400000|2025-01-05 01:26:40|2344.85|2333.35|2344.95|2333.45|2345.01|2333.51|2344.83|2333.33|12
1736040410000|2025-01-05 01:26:50|2344.96|2333.46|2343.91|2332.41|2344.96|2333.46|2343.85|2332.35|8
1736040420000|2025-01-05 01:27:00|2343.85|2332.35|2343.94|2332.44|2343.97|2332.47|2343.85|2332.35|7
1736040430000|2025-01-05 01:27:10|2343.95|2332.45|2343.95|2332.45|2343.97|2332.47|2343.94|2332.44|12
1736040440000|2025-01-05 01:27:20|2343.98|2332.48|2343.87|2332.37|2344.09|2332.59|2343.87|2332.37|13
1736040450000|2025-01-05 01:27:30|2343.8|2332.3|2343.98|2332.48|2344.09|2332.59|2343.75|2332.25|11
1736040460000|2025-01-05 01:27:40|2344|2332.5|2344.77|2333.27|2344.77|2333.27|2344|2332.5|17
1736040470000|2025-01-05 01:27:50|2344.82|2333.32|2344.73|2333.23|2344.82|2333.32|2344.72|2333.22|7
1736040480000|2025-01-05 01:28:00|2344.24|2332.74|2344.01|2332.51|2344.24|2332.74|2343.92|2332.42|6
1736040490000|2025-01-05 01:28:10|2344.03|2332.53|2343.75|2332.25|2344.47|2332.97|2343.75|2332.25|15
1736040530000|2025-01-05 01:28:50|2343.03|2331.53|2342.46|2330.96|2343.03|2331.53|2342.46|2330.96|2
1736040540000|2025-01-05 01:29:00|2343.16|2331.66|2343.28|2331.78|2343.28|2331.78|2343.16|2331.66|5
1736040550000|2025-01-05 01:29:10|2343.32|2331.82|2343.13|2331.63|2343.35|2331.85|2343.13|2331.63|7
1736040560000|2025-01-05 01:29:20|2343.17|2331.67|2343.93|2332.43|2344|2332.5|2343.17|2331.67|18
1736040570000|2025-01-05 01:29:30|2343.97|2332.47|2344.21|2332.71|2344.29|2332.79|2343.97|2332.47|16
1736040580000|2025-01-05 01:29:40|2344.29|2332.79|2344.23|2332.73|2344.29|2332.79|2344.21|2332.71|17
1736040590000|2025-01-05 01:29:50|2344.34|2332.84|2344.28|2332.78|2344.34|2332.84|2344.28|2332.78|6
1736040600000|2025-01-05 01:30:00|2343.82|2332.32|2345.12|2333.62|2345.37|2333.87|2343.75|2332.25|25
1736040610000|2025-01-05 01:30:10|2345.15|2333.65|2344.64|2333.14|2345.15|2333.65|2344.05|2332.55|26
1736040620000|2025-01-05 01:30:20|2344.67|2333.17|2344.15|2332.65|2345.02|2333.52|2344.15|2332.65|21
1736040630000|2025-01-05 01:30:30|2344.57|2333.07|2344.94|2333.44|2344.94|2333.44|2344.51|2333.01|13
1736040640000|2025-01-05 01:30:40|2344.91|2333.41|2344.57|2333.07|2344.92|2333.42|2344.49|2332.99|21
1736040650000|2025-01-05 01:30:50|2344.56|2333.06|2342.29|2330.79|2344.56|2333.06|2342.29|2330.79|22
1736040670000|2025-01-05 01:31:10|2342.35|2330.85|2342.53|2331.03|2343|2331.5|2342.35|2330.85|12
1736040680000|2025-01-05 01:31:20|2342.46|2330.96|2341.75|2330.25|2342.46|2330.96|2341.75|2330.25|5
1736040710000|2025-01-05 01:31:50|2341.42|2329.92|2341.09|2329.59|2341.42|2329.92|2341.09|2329.59|2
1736040720000|2025-01-05 01:32:00|2341.07|2329.57|2338.75|2327.25|2341.07|2329.57|2338.75|2327.25|3
1736040730000|2025-01-05 01:32:10|2339.1|2327.6|2338.75|2327.25|2339.1|2327.6|2338.75|2327.25|11
1736040740000|2025-01-05 01:32:20|2338.93|2327.43|2339.32|2327.82|2339.36|2327.86|2338.93|2327.43|19
1736040750000|2025-01-05 01:32:30|2339.19|2327.69|2338.91|2327.41|2339.32|2327.82|2338.77|2327.27|21
1736040760000|2025-01-05 01:32:40|2338.9|2327.4|2338.75|2327.25|2339.23|2327.73|2338.75|2327.25|19
1736040770000|2025-01-05 01:32:50|2338.76|2327.26|2339.34|2327.84|2339.4|2327.9|2338.76|2327.26|11
1736040780000|2025-01-05 01:33:00|2339.38|2327.88|2339.67|2328.17|2340.3|2328.8|2339.38|2327.88|28
1736040790000|2025-01-05 01:33:10|2339.66|2328.16|2339.82|2328.32|2340.11|2328.61|2339.66|2328.16|21
1736040800000|2025-01-05 01:33:20|2339.79|2328.29|2339.27|2327.77|2339.81|2328.31|2338.98|2327.48|24
1736040810000|2025-01-05 01:33:30|2339.3|2327.8|2338.83|2327.33|2339.75|2328.25|2338.8|2327.3|15
1736040820000|2025-01-05 01:33:40|2339.07|2327.57|2338.75|2327.25|2339.07|2327.57|2338.75|2327.25|7
1736040880000|2025-01-05 01:34:40|2338.79|2327.29|2338.79|2327.29|2338.92|2327.42|2338.76|2327.26|15
1736040890000|2025-01-05 01:34:50|2338.78|2327.28|2338.75|2327.25|2338.78|2327.28|2338.75|2327.25|2
1736040900000|2025-01-05 01:35:00|2338.76|2327.26|2338.76|2327.26|2338.76|2327.26|2338.76|2327.26|1
1736040910000|2025-01-05 01:35:10|2338.85|2327.35|2338.85|2327.35|2338.98|2327.48|2338.75|2327.25|15
1736040920000|2025-01-05 01:35:20|2338.81|2327.31|2339.29|2327.79|2339.33|2327.83|2338.75|2327.25|24
1736040930000|2025-01-05 01:35:30|2339.31|2327.81|2338.87|2327.37|2339.31|2327.81|2338.87|2327.37|10
1736040940000|2025-01-05 01:35:40|2338.78|2327.28|2338.48|2326.98|2338.8|2327.3|2338.29|2326.79|20
1736040950000|2025-01-05 01:35:50|2338.46|2326.96|2338.03|2326.53|2338.46|2326.96|2338.03|2326.53|11
1736040970000|2025-01-05 01:36:10|2337.98|2326.48|2337.35|2325.85|2337.98|2326.48|2337.35|2325.85|2
1736040980000|2025-01-05 01:36:20|2336.7|2325.2|2336.06|2324.56|2336.7|2325.2|2336.06|2324.56|9
1736040990000|2025-01-05 01:36:30|2335.9|2324.4|2333.15|2321.65|2335.9|2324.4|2333.15|2321.65|20
1736041000000|2025-01-05 01:36:40|2333.17|2321.67|2334.03|2322.53|2334.04|2322.54|2333.17|2321.67|30
1736041010000|2025-01-05 01:36:50|2333.97|2322.47|2334.88|2323.38|2335.14|2323.64|2333.85|2322.35|25
1736041020000|2025-01-05 01:37:00|2334.68|2323.18|2336.65|2325.15|2336.65|2325.15|2334.64|2323.14|25
1736041030000|2025-01-05 01:37:10|2336.97|2325.47|2336.25|2324.75|2337.34|2325.84|2336.18|2324.68|24
1736041040000|2025-01-05 01:37:20|2336.12|2324.62|2335.75|2324.25|2336.51|2325.01|2335.19|2323.69|25
1736041050000|2025-01-05 01:37:30|2335.54|2324.04|2334.44|2322.94|2335.54|2324.04|2334.36|2322.86|23
1736041060000|2025-01-05 01:37:40|2334.5|2323|2335.2|2323.7|2335.31|2323.81|2334.47|2322.97|29
1736041070000|2025-01-05 01:37:50|2335.25|2323.75|2334.79|2323.29|2335.45|2323.95|2334.69|2323.19|25
1736041080000|2025-01-05 01:38:00|2334.75|2323.25|2334.75|2323.25|2334.79|2323.29|2334.75|2323.25|4
1736041110000|2025-01-05 01:38:30|2335|2323.5|2335.45|2323.95|2335.45|2323.95|2334.84|2323.34|11
1736041120000|2025-01-05 01:38:40|2335.34|2323.84|2335.19|2323.69|2335.45|2323.95|2335.19|2323.69|14
1736041130000|2025-01-05 01:38:50|2335.2|2323.7|2335.21|2323.71|2335.45|2323.95|2335.2|2323.7|15
1736041140000|2025-01-05 01:39:00|2335.04|2323.54|2335.29|2323.79|2335.29|2323.79|2334.98|2323.48|21
1736041150000|2025-01-05 01:39:10|2335.17|2323.67|2334.97|2323.47|2335.28|2323.78|2334.93|2323.43|23
1736041160000|2025-01-05 01:39:20|2334.95|2323.45|2334.96|2323.46|2335.28|2323.78|2334.94|2323.44|21
1736041170000|2025-01-05 01:39:30|2335.1|2323.6|2335.05|2323.55|2335.17|2323.67|2334.98|2323.48|23
1736041180000|2025-01-05 01:39:40|2335.1|2323.6|2335.28|2323.78|2335.28|2323.78|2335|2323.5|12
1736041190000|2025-01-05 01:39:50|2335.43|2323.93|2335.13|2323.63|2335.45|2323.95|2335.08|2323.58|15
1736041200000|2025-01-05 01:40:00|2335.02|2323.52|2334.75|2323.25|2335.08|2323.58|2334.75|2323.25|14
1736041240000|2025-01-05 01:40:40|2334.87|2323.37|2334.9|2323.4|2335|2323.5|2334.84|2323.34|10
1736041250000|2025-01-05 01:40:50|2334.83|2323.33|2334.9|2323.4|2334.98|2323.48|2334.75|2323.25|13
1736041260000|2025-01-05 01:41:00|2334.91|2323.41|2335.45|2323.95|2335.45|2323.95|2334.91|2323.41|14
1736041390000|2025-01-05 01:43:10|2335.9|2324.4|2336.49|2324.99|2336.49|2324.99|2335.9|2324.4|2
1736041400000|2025-01-05 01:43:20|2336.88|2325.38|2337.27|2325.77|2337.27|2325.77|2336.88|2325.38|2
1736041460000|2025-01-05 01:44:20|2337.35|2325.85|2337.5|2326|2337.5|2326|2337.35|2325.85|4
1736041470000|2025-01-05 01:44:30|2337.96|2326.46|2339.31|2327.81|2339.31|2327.81|2337.96|2326.46|2
1736041520000|2025-01-05 01:45:20|2339.45|2327.95|2339.42|2327.92|2339.58|2328.08|2339.42|2327.92|3
1736041530000|2025-01-05 01:45:30|2339.44|2327.94|2339.33|2327.83|2339.44|2327.94|2339.33|2327.83|4
1736041540000|2025-01-05 01:45:40|2339.31|2327.81|2337.67|2326.17|2339.31|2327.81|2337.63|2326.13|18
1736041550000|2025-01-05 01:45:50|2337.66|2326.16|2336.68|2325.18|2337.66|2326.16|2336.67|2325.17|14
1736041560000|2025-01-05 01:46:00|2336.66|2325.16|2336.28|2324.78|2336.66|2325.16|2336.22|2324.72|6
1736041570000|2025-01-05 01:46:10|2335.91|2324.41|2337.32|2325.82|2337.32|2325.82|2335.91|2324.41|31
1736041580000|2025-01-05 01:46:20|2337.31|2325.81|2337.24|2325.74|2337.59|2326.09|2337.18|2325.68|27
1736041590000|2025-01-05 01:46:30|2337.13|2325.63|2335.45|2323.95|2337.13|2325.63|2335.34|2323.84|27
1736041600000|2025-01-05 01:46:40|2335.44|2323.94|2335.38|2323.88|2335.55|2324.05|2335.33|2323.83|12
1736041610000|2025-01-05 01:46:50|2335.39|2323.89|2334.94|2323.44|2335.39|2323.89|2334.94|2323.44|9
1736041620000|2025-01-05 01:47:00|2334.8|2323.3|2333.23|2321.73|2334.8|2323.3|2332.81|2321.31|17
1736041630000|2025-01-05 01:47:10|2333.27|2321.77|2334.39|2322.89|2334.45|2322.95|2333.27|2321.77|20
1736041640000|2025-01-05 01:47:20|2334.23|2322.73|2333.93|2322.43|2334.29|2322.79|2333.66|2322.16|18
1736041650000|2025-01-05 01:47:30|2333.98|2322.48|2333.87|2322.37|2334.26|2322.76|2333.71|2322.21|12
1736041660000|2025-01-05 01:47:40|2333.81|2322.31|2332.84|2321.34|2333.92|2322.42|2332.84|2321.34|17
1736041670000|2025-01-05 01:47:50|2332.83|2321.33|2332.91|2321.41|2333.09|2321.59|2332.83|2321.33|18
1736041680000|2025-01-05 01:48:00|2332.87|2321.37|2334.66|2323.16|2334.7|2323.2|2332.87|2321.37|31
1736041690000|2025-01-05 01:48:10|2334.63|2323.13|2334.96|2323.46|2334.99|2323.49|2334.51|2323.01|24
1736041700000|2025-01-05 01:48:20|2334.97|2323.47|2332.91|2321.41|2335.3|2323.8|2332.9|2321.4|24
1736041710000|2025-01-05 01:48:30|2332.97|2321.47|2333.4|2321.9|2333.59|2322.09|2332.97|2321.47|30
1736041720000|2025-01-05 01:48:40|2333.41|2321.91|2333.53|2322.03|2333.53|2322.03|2333.16|2321.66|24
1736041730000|2025-01-05 01:48:50|2333.88|2322.38|2333.97|2322.47|2333.97|2322.47|2333.73|2322.23|22
1736041740000|2025-01-05 01:49:00|2333.92|2322.42|2333.87|2322.37|2333.92|2322.42|2333.36|2321.86|29
1736041750000|2025-01-05 01:49:10|2333.83|2322.33|2333.45|2321.95|2333.89|2322.39|2333.03|2321.53|21
1736041760000|2025-01-05 01:49:20|2333.51|2322.01|2333.87|2322.37|2333.97|2322.47|2333.38|2321.88|22
1736041770000|2025-01-05 01:49:30|2333.89|2322.39|2334.2|2322.7|2334.39|2322.89|2333.89|2322.39|28
1736041780000|2025-01-05 01:49:40|2334.07|2322.57|2334.81|2323.31|2334.92|2323.42|2333.96|2322.46|26
1736041790000|2025-01-05 01:49:50|2334.57|2323.07|2334.18|2322.68|2334.57|2323.07|2334.05|2322.55|12
1736041800000|2025-01-05 01:50:00|2334.23|2322.73|2334.79|2323.29|2334.79|2323.29|2334.23|2322.73|12
1736041810000|2025-01-05 01:50:10|2334.83|2323.33|2334.28|2322.78|2334.83|2323.33|2334.21|2322.71|24
1736041820000|2025-01-05 01:50:20|2334.25|2322.75|2335.25|2323.75|2335.25|2323.75|2334.24|2322.74|18
1736041860000|2025-01-05 01:51:00|2335.16|2323.66|2334.09|2322.59|2335.16|2323.66|2334.08|2322.58|15
1736041870000|2025-01-05 01:51:10|2334.08|2322.58|2334.08|2322.58|2334.34|2322.84|2334.08|2322.58|11
1736041880000|2025-01-05 01:51:20|2334.29|2322.79|2334.23|2322.73|2334.29|2322.79|2334.08|2322.58|10
1736041890000|2025-01-05 01:51:30|2334.4|2322.9|2334.34|2322.84|2334.4|2322.9|2334.25|2322.75|12
1736041900000|2025-01-05 01:51:40|2334.29|2322.79|2334.46|2322.96|2334.5|2323|2334.26|2322.76|10
1736041910000|2025-01-05 01:51:50|2334.45|2322.95|2334.84|2323.34|2334.95|2323.45|2334.44|2322.94|18
1736041920000|2025-01-05 01:52:00|2334.83|2323.33|2335.02|2323.52|2335.07|2323.57|2334.83|2323.33|11
1736041930000|2025-01-05 01:52:10|2335.11|2323.61|2334.56|2323.06|2335.25|2323.75|2334.56|2323.06|13
1736041940000|2025-01-05 01:52:20|2334.52|2323.02|2334.16|2322.66|2334.56|2323.06|2334.16|2322.66|13
1736041950000|2025-01-05 01:52:30|2334.12|2322.62|2334.08|2322.58|2334.25|2322.75|2334.08|2322.58|10
1736041990000|2025-01-05 01:53:10|2333.31|2321.81|2332.54|2321.04|2333.31|2321.81|2332.54|2321.04|6
1736042000000|2025-01-05 01:53:20|2332.57|2321.07|2332.89|2321.39|2332.97|2321.47|2332.57|2321.07|15
1736042010000|2025-01-05 01:53:30|2332.84|2321.34|2332.87|2321.37|2332.88|2321.38|2332.78|2321.28|22
1736042020000|2025-01-05 01:53:40|2332.89|2321.39|2333.41|2321.91|2333.41|2321.91|2332.89|2321.39|17
1736042030000|2025-01-05 01:53:50|2333.52|2322.02|2333.42|2321.92|2333.56|2322.06|2333.27|2321.77|25
1736042040000|2025-01-05 01:54:00|2333.45|2321.95|2333.56|2322.06|2333.63|2322.13|2333.44|2321.94|17
1736042050000|2025-01-05 01:54:10|2333.6|2322.1|2333.6|2322.1|2333.71|2322.21|2333.48|2321.98|26
1736042060000|2025-01-05 01:54:20|2333.69|2322.19|2333.13|2321.63|2333.87|2322.37|2332.84|2321.34|20
1736042070000|2025-01-05 01:54:30|2333.12|2321.62|2332.59|2321.09|2333.12|2321.62|2332.57|2321.07|18
1736042080000|2025-01-05 01:54:40|2332.84|2321.34|2332.78|2321.28|2333.03|2321.53|2332.73|2321.23|14
1736042090000|2025-01-05 01:54:50|2332.76|2321.26|2332.7|2321.2|2332.78|2321.28|2332.7|2321.2|8
1736042100000|2025-01-05 01:55:00|2332.73|2321.23|2332.79|2321.29|2333.02|2321.52|2332.61|2321.11|14
1736042110000|2025-01-05 01:55:10|2332.84|2321.34|2332.56|2321.06|2332.84|2321.34|2332.56|2321.06|13
1736042120000|2025-01-05 01:55:20|2332.62|2321.12|2332.6|2321.1|2332.67|2321.17|2332.6|2321.1|5
1736042130000|2025-01-05 01:55:30|2332.59|2321.09|2332.57|2321.07|2332.59|2321.09|2332.57|2321.07|2
1736042140000|2025-01-05 01:55:40|2332.73|2321.23|2332.57|2321.07|2332.73|2321.23|2332.57|2321.07|5
1736042150000|2025-01-05 01:55:50|2332.58|2321.08|2332.79|2321.29|2332.85|2321.35|2332.58|2321.08|17
1736042160000|2025-01-05 01:56:00|2332.77|2321.27|2332.84|2321.34|2332.93|2321.43|2332.77|2321.27|15
1736042170000|2025-01-05 01:56:10|2332.89|2321.39|2333.26|2321.76|2333.26|2321.76|2332.87|2321.37|24
1736042180000|2025-01-05 01:56:20|2333.41|2321.91|2333.93|2322.43|2334.04|2322.54|2333.41|2321.91|12
1736042190000|2025-01-05 01:56:30|2333.94|2322.44|2333.58|2322.08|2334.02|2322.52|2333.58|2322.08|13
1736042200000|2025-01-05 01:56:40|2333.9|2322.4|2334.08|2322.58|2334.08|2322.58|2333.9|2322.4|7
1736042210000|2025-01-05 01:56:50|2333.96|2322.46|2334|2322.5|2334.07|2322.57|2333.6|2322.1|18
1736042220000|2025-01-05 01:57:00|2334.01|2322.51|2334.08|2322.58|2334.08|2322.58|2333.96|2322.46|5
1736042240000|2025-01-05 01:57:20|2333.98|2322.48|2333.93|2322.43|2333.98|2322.48|2333.66|2322.16|11
1736042250000|2025-01-05 01:57:30|2333.94|2322.44|2333.97|2322.47|2333.97|2322.47|2333.94|2322.44|2
1736042260000|2025-01-05 01:57:40|2333.98|2322.48|2334.08|2322.58|2334.08|2322.58|2333.97|2322.47|3
1736042440000|2025-01-05 02:00:40|2334.2|2322.7|2334.32|2322.82|2334.32|2322.82|2334.2|2322.7|2
1736042470000|2025-01-05 02:01:10|2334.36|2322.86|2335.27|2323.77|2335.27|2323.77|2334.36|2322.86|3
1736042480000|2025-01-05 02:01:20|2335.53|2324.03|2338.35|2326.85|2338.35|2326.85|2335.53|2324.03|8
1736042490000|2025-01-05 02:01:30|2338.82|2327.32|2338.62|2327.12|2338.82|2327.32|2338.5|2327|6
1736042500000|2025-01-05 02:01:40|2338.56|2327.06|2339.28|2327.78|2339.28|2327.78|2338.56|2327.06|21
1736042510000|2025-01-05 02:01:50|2339.29|2327.79|2339.29|2327.79|2339.29|2327.79|2339.29|2327.79|1
1736042540000|2025-01-05 02:02:20|2339.24|2327.74|2338.99|2327.49|2339.24|2327.74|2338.99|2327.49|5
1736042550000|2025-01-05 02:02:30|2338.63|2327.13|2338.39|2326.89|2338.67|2327.17|2337.85|2326.35|23
1736042560000|2025-01-05 02:02:40|2338.4|2326.9|2337.86|2326.36|2338.67|2327.17|2337.86|2326.36|10
1736042570000|2025-01-05 02:02:50|2337.85|2326.35|2336.88|2325.38|2337.85|2326.35|2336.45|2324.95|23
1736042580000|2025-01-05 02:03:00|2336.63|2325.13|2336.9|2325.4|2336.91|2325.41|2336.62|2325.12|29
1736042590000|2025-01-05 02:03:10|2336.86|2325.36|2336.69|2325.19|2336.86|2325.36|2336.63|2325.13|17
1736042600000|2025-01-05 02:03:20|2336.65|2325.15|2336.42|2324.92|2336.65|2325.15|2336.42|2324.92|10
1736042610000|2025-01-05 02:03:30|2336.44|2324.94|2336.83|2325.33|2336.83|2325.33|2336.42|2324.92|13
1736042620000|2025-01-05 02:03:40|2336.8|2325.3|2336.75|2325.25|2336.94|2325.44|2336.64|2325.14|19
1736042630000|2025-01-05 02:03:50|2336.93|2325.43|2337.6|2326.1|2337.6|2326.1|2336.74|2325.24|24
1736042640000|2025-01-05 02:04:00|2337.59|2326.09|2337.32|2325.82|2337.59|2326.09|2337.05|2325.55|22
1736042650000|2025-01-05 02:04:10|2337.19|2325.69|2336.92|2325.42|2337.32|2325.82|2336.86|2325.36|12
1736042660000|2025-01-05 02:04:20|2336.91|2325.41|2336.84|2325.34|2336.98|2325.48|2336.84|2325.34|19
1736042670000|2025-01-05 02:04:30|2336.73|2325.23|2336.57|2325.07|2336.78|2325.28|2336.42|2324.92|17
1736042680000|2025-01-05 02:04:40|2336.56|2325.06|2336.55|2325.05|2336.56|2325.06|2336.51|2325.01|9
1736042690000|2025-01-05 02:04:50|2336.5|2325|2336.55|2325.05|2336.55|2325.05|2336.5|2325|4
1736042700000|2025-01-05 02:05:00|2336.56|2325.06|2336.56|2325.06|2336.56|2325.06|2336.56|2325.06|1
1736042710000|2025-01-05 02:05:10|2336.55|2325.05|2336.42|2324.92|2336.55|2325.05|2336.42|2324.92|5
1736042720000|2025-01-05 02:05:20|2336.47|2324.97|2336.42|2324.92|2336.47|2324.97|2336.42|2324.92|6
1736042820000|2025-01-05 02:07:00|2335.46|2323.96|2334.08|2322.58|2335.46|2323.96|2334.08|2322.58|5
1736042830000|2025-01-05 02:07:10|2334.21|2322.71|2334.43|2322.93|2334.52|2323.02|2334.21|2322.71|6
1736042840000|2025-01-05 02:07:20|2334.44|2322.94|2335.5|2324|2335.51|2324.01|2334.44|2322.94|26
1736042850000|2025-01-05 02:07:30|2335.39|2323.89|2336.37|2324.87|2336.4|2324.9|2335.39|2323.89|29
1736042860000|2025-01-05 02:07:40|2336.39|2324.89|2336.17|2324.67|2336.47|2324.97|2335.6|2324.1|21
1736042870000|2025-01-05 02:07:50|2336.12|2324.62|2334.91|2323.41|2336.19|2324.69|2334.91|2323.41|15
1736042880000|2025-01-05 02:08:00|2335.16|2323.66|2335.91|2324.41|2336.02|2324.52|2334.92|2323.42|19
1736042890000|2025-01-05 02:08:10|2335.74|2324.24|2335.85|2324.35|2335.93|2324.43|2335.52|2324.02|24
1736042900000|2025-01-05 02:08:20|2335.84|2324.34|2335.05|2323.55|2335.84|2324.34|2334.97|2323.47|14
1736042910000|2025-01-05 02:08:30|2335.2|2323.7|2335.38|2323.88|2335.5|2324|2335.14|2323.64|14
1736042920000|2025-01-05 02:08:40|2335.4|2323.9|2336.09|2324.59|2336.11|2324.61|2335.4|2323.9|20
1736042930000|2025-01-05 02:08:50|2336.12|2324.62|2336.23|2324.73|2336.37|2324.87|2336.12|2324.62|8
1736042940000|2025-01-05 02:09:00|2336.46|2324.96|2337.53|2326.03|2337.58|2326.08|2336.23|2324.73|25
1736042950000|2025-01-05 02:09:10|2337.58|2326.08|2337.72|2326.22|2337.74|2326.24|2337.25|2325.75|27
1736042960000|2025-01-05 02:09:20|2337.74|2326.24|2338.01|2326.51|2338.01|2326.51|2337.68|2326.18|17
1736042990000|2025-01-05 02:09:50|2337.79|2326.29|2337.79|2326.29|2337.79|2326.29|2337.79|2326.29|1
1736043000000|2025-01-05 02:10:00|2337.8|2326.3|2336.75|2325.25|2337.85|2326.35|2336.69|2325.19|21
1736043010000|2025-01-05 02:10:10|2336.59|2325.09|2336.28|2324.78|2336.59|2325.09|2336.28|2324.78|4
1736043020000|2025-01-05 02:10:20|2336.26|2324.76|2335.88|2324.38|2336.28|2324.78|2335.88|2324.38|9
1736043030000|2025-01-05 02:10:30|2335.87|2324.37|2337.73|2326.23|2337.73|2326.23|2335.87|2324.37|13
1736043040000|2025-01-05 02:10:40|2337.76|2326.26|2338.01|2326.51|2338.01|2326.51|2337.76|2326.26|6
1736043080000|2025-01-05 02:11:20|2338.17|2326.67|2338.34|2326.84|2338.34|2326.84|2338.17|2326.67|2
1736043120000|2025-01-05 02:12:00|2338.2|2326.7|2337.56|2326.06|2338.2|2326.7|2337.56|2326.06|5
1736043130000|2025-01-05 02:12:10|2337.73|2326.23|2337.82|2326.32|2338.03|2326.53|2337.56|2326.06|25
1736043140000|2025-01-05 02:12:20|2337.96|2326.46|2337.9|2326.4|2338.01|2326.51|2337.82|2326.32|18
1736043150000|2025-01-05 02:12:30|2338.01|2326.51|2338.16|2326.66|2338.16|2326.66|2337.22|2325.72|23
1736043160000|2025-01-05 02:12:40|2337.73|2326.23|2337.81|2326.31|2337.85|2326.35|2337.69|2326.19|8
1736043170000|2025-01-05 02:12:50|2337.84|2326.34|2337.62|2326.12|2337.84|2326.34|2336.63|2325.13|11
1736043180000|2025-01-05 02:13:00|2337.58|2326.08|2337.97|2326.47|2337.97|2326.47|2337.57|2326.07|21
1736043190000|2025-01-05 02:13:10|2338.02|2326.52|2338.34|2326.84|2338.34|2326.84|2337.99|2326.49|4
1736043200000|2025-01-05 02:13:20|2338.18|2326.68|2337.05|2325.55|2338.18|2326.68|2336.95|2325.45|7
1736043210000|2025-01-05 02:13:30|2337.06|2325.56|2336.98|2325.48|2337.25|2325.75|2336.97|2325.47|18
1736043220000|2025-01-05 02:13:40|2336.96|2325.46|2336.94|2325.44|2337.09|2325.59|2336.94|2325.44|15
1736043230000|2025-01-05 02:13:50|2336.95|2325.45|2336.97|2325.47|2336.99|2325.49|2336.91|2325.41|10
1736043240000|2025-01-05 02:14:00|2336.96|2325.46|2337.39|2325.89|2337.39|2325.89|2336.96|2325.46|13
1736043250000|2025-01-05 02:14:10|2337.42|2325.92|2338.1|2326.6|2338.1|2326.6|2337.42|2325.92|10
1736043260000|2025-01-05 02:14:20|2338.11|2326.61|2337.98|2326.48|2338.11|2326.61|2337.98|2326.48|3
1736043270000|2025-01-05 02:14:30|2337.99|2326.49|2338.07|2326.57|2338.1|2326.6|2337.99|2326.49|13
1736043280000|2025-01-05 02:14:40|2338.04|2326.54|2338.34|2326.84|2338.34|2326.84|2338.01|2326.51|13
1736043300000|2025-01-05 02:15:00|2338.19|2326.69|2338.19|2326.69|2338.19|2326.69|2338.19|2326.69|1
1736043310000|2025-01-05 02:15:10|2338.23|2326.73|2338|2326.5|2338.23|2326.73|2337.99|2326.49|8
1736043320000|2025-01-05 02:15:20|2338.02|2326.52|2338.03|2326.53|2338.03|2326.53|2337.99|2326.49|5
1736043330000|2025-01-05 02:15:30|2338.12|2326.62|2338.16|2326.66|2338.19|2326.69|2338.12|2326.62|7
1736043340000|2025-01-05 02:15:40|2338.19|2326.69|2338.29|2326.79|2338.31|2326.81|2338.19|2326.69|8
1736043350000|2025-01-05 02:15:50|2338.33|2326.83|2338.34|2326.84|2338.34|2326.84|2338.33|2326.83|4
1736043380000|2025-01-05 02:16:20|2338.39|2326.89|2339.28|2327.78|2339.28|2327.78|2338.39|2326.89|4
1736043440000|2025-01-05 02:17:20|2339.74|2328.24|2340.2|2328.7|2340.2|2328.7|2339.74|2328.24|2
1736043510000|2025-01-05 02:18:30|2340.24|2328.74|2340.25|2328.75|2340.25|2328.75|2340.21|2328.71|4
1736043520000|2025-01-05 02:18:40|2340.26|2328.76|2340.27|2328.77|2340.27|2328.77|2340.26|2328.76|2
1736043530000|2025-01-05 02:18:50|2340.26|2328.76|2338.49|2326.99|2340.26|2328.76|2338.48|2326.98|13
1736043540000|2025-01-05 02:19:00|2338.62|2327.12|2338.52|2327.02|2338.79|2327.29|2338.49|2326.99|16
1736043550000|2025-01-05 02:19:10|2338.55|2327.05|2337.27|2325.77|2338.55|2327.05|2337.18|2325.68|19
1736043560000|2025-01-05 02:19:20|2337.41|2325.91|2337.72|2326.22|2337.85|2326.35|2337.41|2325.91|19
1736043570000|2025-01-05 02:19:30|2337.56|2326.06|2337.38|2325.88|2337.75|2326.25|2337.38|2325.88|20
1736043580000|2025-01-05 02:19:40|2337.29|2325.79|2336.82|2325.32|2337.29|2325.79|2336.82|2325.32|20
1736043710000|2025-01-05 02:21:50|2336.78|2325.28|2336.79|2325.29|2336.79|2325.29|2336.61|2325.11|9
1736043720000|2025-01-05 02:22:00|2336.81|2325.31|2336.82|2325.32|2336.82|2325.32|2336.81|2325.31|2
1736043760000|2025-01-05 02:22:40|2337.93|2326.43|2339.03|2327.53|2339.03|2327.53|2337.93|2326.43|3
1736043770000|2025-01-05 02:22:50|2339.02|2327.52|2338.93|2327.43|2339.02|2327.52|2338.92|2327.42|4
1736043780000|2025-01-05 02:23:00|2338.94|2327.44|2339.12|2327.62|2339.12|2327.62|2338.93|2327.43|6
1736043790000|2025-01-05 02:23:10|2339.15|2327.65|2339.19|2327.69|2339.19|2327.69|2339.15|2327.65|3
1736043860000|2025-01-05 02:24:20|2339.73|2328.23|2340.28|2328.78|2340.28|2328.78|2339.73|2328.23|2
1736043880000|2025-01-05 02:24:40|2340.26|2328.76|2338.21|2326.71|2340.26|2328.76|2338.2|2326.7|11
1736043890000|2025-01-05 02:24:50|2338.2|2326.7|2338.24|2326.74|2338.54|2327.04|2338.2|2326.7|15
1736043900000|2025-01-05 02:25:00|2338.39|2326.89|2337.76|2326.26|2338.8|2327.3|2337.66|2326.16|26
1736043910000|2025-01-05 02:25:10|2337.86|2326.36|2337.89|2326.39|2338.17|2326.67|2337.74|2326.24|23
1736043920000|2025-01-05 02:25:20|2337.83|2326.33|2338.24|2326.74|2338.37|2326.87|2337.81|2326.31|25
1736043930000|2025-01-05 02:25:30|2338.25|2326.75|2337.64|2326.14|2338.41|2326.91|2337.57|2326.07|19
1736043940000|2025-01-05 02:25:40|2337.75|2326.25|2337.99|2326.49|2338.12|2326.62|2337.62|2326.12|19
1736043950000|2025-01-05 02:25:50|2337.97|2326.47|2337.95|2326.45|2338.12|2326.62|2337.78|2326.28|24
1736043960000|2025-01-05 02:26:00|2338.07|2326.57|2339.35|2327.85|2339.5|2328|2338.07|2326.57|24
1736043970000|2025-01-05 02:26:10|2339.33|2327.83|2340.13|2328.63|2340.15|2328.65|2339.31|2327.81|21
1736043980000|2025-01-05 02:26:20|2340.06|2328.56|2340.14|2328.64|2340.18|2328.68|2340.06|2328.56|8
1736043990000|2025-01-05 02:26:30|2339.91|2328.41|2339.96|2328.46|2340.11|2328.61|2339.91|2328.41|3
1736044000000|2025-01-05 02:26:40|2339.91|2328.41|2339.6|2328.1|2339.91|2328.41|2339.26|2327.76|9
1736044010000|2025-01-05 02:26:50|2339.61|2328.11|2338.89|2327.39|2339.65|2328.15|2338.88|2327.38|15
1736044020000|2025-01-05 02:27:00|2338.88|2327.38|2339.26|2327.76|2339.48|2327.98|2338.83|2327.33|23
1736044030000|2025-01-05 02:27:10|2339.47|2327.97|2339.67|2328.17|2339.89|2328.39|2339.11|2327.61|23
1736044040000|2025-01-05 02:27:20|2339.8|2328.3|2339.53|2328.03|2339.8|2328.3|2339.53|2328.03|11
1736044050000|2025-01-05 02:27:30|2339.46|2327.96|2340.22|2328.72|2340.22|2328.72|2339.42|2327.92|21
1736044060000|2025-01-05 02:27:40|2340.25|2328.75|2340.33|2328.83|2340.33|2328.83|2340.25|2328.75|5
1736044070000|2025-01-05 02:27:50|2340.34|2328.84|2340.28|2328.78|2340.34|2328.84|2340.27|2328.77|12
1736044080000|2025-01-05 02:28:00|2340.34|2328.84|2339.85|2328.35|2340.34|2328.84|2339.85|2328.35|22
1736044090000|2025-01-05 02:28:10|2339.98|2328.48|2339.67|2328.17|2340.15|2328.65|2339.41|2327.91|26
1736044100000|2025-01-05 02:28:20|2339.94|2328.44|2339.82|2328.32|2339.94|2328.44|2339.61|2328.11|17
1736044110000|2025-01-05 02:28:30|2339.78|2328.28|2339.38|2327.88|2339.78|2328.28|2339.13|2327.63|15
1736044120000|2025-01-05 02:28:40|2339.69|2328.19|2339.54|2328.04|2339.8|2328.3|2339.34|2327.84|14
1736044130000|2025-01-05 02:28:50|2339.56|2328.06|2339.81|2328.31|2339.99|2328.49|2339.56|2328.06|20
1736044140000|2025-01-05 02:29:00|2339.82|2328.32|2339.83|2328.33|2339.87|2328.37|2339.59|2328.09|13
1736044150000|2025-01-05 02:29:10|2339.84|2328.34|2339.59|2328.09|2340.03|2328.53|2339.56|2328.06|20
1736044160000|2025-01-05 02:29:20|2339.54|2328.04|2339.52|2328.02|2339.68|2328.18|2339.5|2328|15
1736044170000|2025-01-05 02:29:30|2339.66|2328.16|2339.59|2328.09|2339.7|2328.2|2339.51|2328.01|17
1736044180000|2025-01-05 02:29:40|2339.6|2328.1|2339.56|2328.06|2339.79|2328.29|2339.5|2328|17
1736044190000|2025-01-05 02:29:50|2339.34|2327.84|2339.31|2327.81|2339.35|2327.85|2339.29|2327.79|5
1736044200000|2025-01-05 02:30:00|2339.35|2327.85|2339.86|2328.36|2339.86|2328.36|2339.28|2327.78|22
1736044210000|2025-01-05 02:30:10|2339.84|2328.34|2338.47|2326.97|2339.84|2328.34|2338.47|2326.97|16
1736044220000|2025-01-05 02:30:20|2338.46|2326.96|2337.01|2325.51|2338.46|2326.96|2336.81|2325.31|18
1736044230000|2025-01-05 02:30:30|2337.02|2325.52|2336.19|2324.69|2337.02|2325.52|2336.04|2324.54|16
1736044240000|2025-01-05 02:30:40|2336.42|2324.92|2336.33|2324.83|2336.54|2325.04|2335.96|2324.46|18
1736044250000|2025-01-05 02:30:50|2336.3|2324.8|2336.19|2324.69|2336.3|2324.8|2335.93|2324.43|13
1736044260000|2025-01-05 02:31:00|2335.94|2324.44|2335.53|2324.03|2336.07|2324.57|2335.51|2324.01|14
1736044270000|2025-01-05 02:31:10|2335.67|2324.17|2335.61|2324.11|2336.27|2324.77|2335.49|2323.99|14
1736044280000|2025-01-05 02:31:20|2335.67|2324.17|2335.69|2324.19|2335.76|2324.26|2335.64|2324.14|7
1736044290000|2025-01-05 02:31:30|2335.68|2324.18|2335.09|2323.59|2335.76|2324.26|2335.09|2323.59|18
1736044300000|2025-01-05 02:31:40|2334.92|2323.42|2334.87|2323.37|2334.92|2323.42|2334.65|2323.15|9
1736044310000|2025-01-05 02:31:50|2335.01|2323.51|2334.63|2323.13|2335.04|2323.54|2334.45|2322.95|14
1736044320000|2025-01-05 02:32:00|2334.56|2323.06|2334.12|2322.62|2334.7|2323.2|2334.12|2322.62|12
1736044330000|2025-01-05 02:32:10|2333.98|2322.48|2334.31|2322.81|2334.43|2322.93|2333.98|2322.48|7
1736044340000|2025-01-05 02:32:20|2334.36|2322.86|2334.3|2322.8|2334.67|2323.17|2334.26|2322.76|21
1736044350000|2025-01-05 02:32:30|2334.29|2322.79|2334.22|2322.72|2334.31|2322.81|2334.22|2322.72|11
1736044370000|2025-01-05 02:32:50|2334.45|2322.95|2334.35|2322.85|2334.68|2323.18|2334.35|2322.85|11
1736044380000|2025-01-05 02:33:00|2334.32|2322.82|2333.88|2322.38|2334.32|2322.82|2333.84|2322.34|8
1736044390000|2025-01-05 02:33:10|2333.8|2322.3|2333.88|2322.38|2333.88|2322.38|2333.8|2322.3|8
1736044400000|2025-01-05 02:33:20|2333.69|2322.19|2332.6|2321.1|2333.7|2322.2|2332.6|2321.1|12
1736044410000|2025-01-05 02:33:30|2332.86|2321.36|2332.54|2321.04|2332.86|2321.36|2332.54|2321.04|7
1736044450000|2025-01-05 02:34:10|2332.59|2321.09|2332.6|2321.1|2333.12|2321.62|2332.59|2321.09|8
1736044460000|2025-01-05 02:34:20|2332.57|2321.07|2333.07|2321.57|2333.21|2321.71|2332.54|2321.04|10
1736044470000|2025-01-05 02:34:30|2333.04|2321.54|2333|2321.5|2333.08|2321.58|2332.82|2321.32|11
1736044480000|2025-01-05 02:34:40|2332.97|2321.47|2333.02|2321.52|2333.04|2321.54|2332.94|2321.44|9
1736044490000|2025-01-05 02:34:50|2333.03|2321.53|2333.15|2321.65|2333.29|2321.79|2332.99|2321.49|8
1736044500000|2025-01-05 02:35:00|2333.27|2321.77|2333.77|2322.27|2333.77|2322.27|2333.27|2321.77|5
1736044510000|2025-01-05 02:35:10|2333.72|2322.22|2333.91|2322.41|2333.91|2322.41|2333.3|2321.8|12
1736044520000|2025-01-05 02:35:20|2333.92|2322.42|2334.01|2322.51|2334.01|2322.51|2333.92|2322.42|9
1736044570000|2025-01-05 02:36:10|2333.99|2322.49|2333.74|2322.24|2333.99|2322.49|2333.69|2322.19|5
1736044580000|2025-01-05 02:36:20|2333.71|2322.21|2332.86|2321.36|2333.71|2322.21|2332.82|2321.32|10
1736044590000|2025-01-05 02:36:30|2332.99|2321.49|2332.99|2321.49|2333.16|2321.66|2332.98|2321.48|10
1736044600000|2025-01-05 02:36:40|2333.1|2321.6|2333.03|2321.53|2333.64|2322.14|2332.81|2321.31|16
1736044610000|2025-01-05 02:36:50|2333.02|2321.52|2333.08|2321.58|2333.21|2321.71|2333.02|2321.52|10
1736044620000|2025-01-05 02:37:00|2333.15|2321.65|2333.71|2322.21|2333.85|2322.35|2333.08|2321.58|18
1736044630000|2025-01-05 02:37:10|2333.76|2322.26|2333.62|2322.12|2334.01|2322.51|2333.62|2322.12|11
1736044640000|2025-01-05 02:37:20|2333.66|2322.16|2334.01|2322.51|2334.01|2322.51|2333.66|2322.16|7
1736044690000|2025-01-05 02:38:10|2333.87|2322.37|2333.72|2322.22|2333.87|2322.37|2333.72|2322.22|2
1736044700000|2025-01-05 02:38:20|2333.76|2322.26|2333.61|2322.11|2333.82|2322.32|2333.47|2321.97|18
1736044710000|2025-01-05 02:38:30|2333.6|2322.1|2333.51|2322.01|2333.6|2322.1|2333.51|2322.01|9
1736044720000|2025-01-05 02:38:40|2333.49|2321.99|2333.43|2321.93|2333.6|2322.1|2333.21|2321.71|11
1736044730000|2025-01-05 02:38:50|2333.55|2322.05|2333.62|2322.12|2333.8|2322.3|2333.5|2322|13
1736044740000|2025-01-05 02:39:00|2333.63|2322.13|2333.51|2322.01|2333.63|2322.13|2333.5|2322|6
1736044750000|2025-01-05 02:39:10|2333.48|2321.98|2333.44|2321.94|2333.55|2322.05|2333.44|2321.94|8
1736044760000|2025-01-05 02:39:20|2333.43|2321.93|2332.86|2321.36|2333.43|2321.93|2332.86|2321.36|12
1736044770000|2025-01-05 02:39:30|2332.83|2321.33|2332.86|2321.36|2332.86|2321.36|2332.75|2321.25|9
1736044780000|2025-01-05 02:39:40|2332.79|2321.29|2332.8|2321.3|2332.86|2321.36|2332.79|2321.29|5
1736044790000|2025-01-05 02:39:50|2332.82|2321.32|2332.95|2321.45|2333|2321.5|2332.82|2321.32|15
1736044800000|2025-01-05 02:40:00|2332.92|2321.42|2332.92|2321.42|2332.92|2321.42|2332.92|2321.42|1
1736044810000|2025-01-05 02:40:10|2333.08|2321.58|2333.09|2321.59|2333.09|2321.59|2333.08|2321.58|2
1736044830000|2025-01-05 02:40:30|2333.71|2322.21|2334.34|2322.84|2334.34|2322.84|2333.71|2322.21|2
1736044890000|2025-01-05 02:41:30|2334.23|2322.73|2334.34|2322.84|2334.34|2322.84|2334.23|2322.73|3
1736044920000|2025-01-05 02:42:00|2334.23|2322.73|2334.23|2322.73|2334.23|2322.73|2334.22|2322.72|3
1736044930000|2025-01-05 02:42:10|2334.24|2322.74|2334.32|2322.82|2334.32|2322.82|2334.14|2322.64|6
1736044940000|2025-01-05 02:42:20|2334.33|2322.83|2334.27|2322.77|2334.33|2322.83|2334.27|2322.77|2
1736044950000|2025-01-05 02:42:30|2334.12|2322.62|2334.15|2322.65|2334.15|2322.65|2334.12|2322.62|2
1736044960000|2025-01-05 02:42:40|2334.14|2322.64|2334.28|2322.78|2334.28|2322.78|2334.14|2322.64|10
1736044970000|2025-01-05 02:42:50|2334.26|2322.76|2333.63|2322.13|2334.26|2322.76|2333.58|2322.08|5
1736044980000|2025-01-05 02:43:00|2333.66|2322.16|2333.54|2322.04|2334.1|2322.6|2333.53|2322.03|14
1736044990000|2025-01-05 02:43:10|2333.57|2322.07|2333.24|2321.74|2333.57|2322.07|2333.24|2321.74|8
1736045000000|2025-01-05 02:43:20|2333.12|2321.62|2333.71|2322.21|2333.71|2322.21|2332.9|2321.4|10
1736045010000|2025-01-05 02:43:30|2333.72|2322.22|2334.19|2322.69|2334.24|2322.74|2333.72|2322.22|17
1736045020000|2025-01-05 02:43:40|2334.2|2322.7|2334.34|2322.84|2334.34|2322.84|2334.19|2322.69|11
1736045060000|2025-01-05 02:44:20|2334.41|2322.91|2335.16|2323.66|2335.16|2323.66|2334.41|2322.91|2
1736045100000|2025-01-05 02:45:00|2335.24|2323.74|2335.32|2323.82|2335.32|2323.82|2335.24|2323.74|2
1736045120000|2025-01-05 02:45:20|2335.34|2323.84|2335.35|2323.85|2335.35|2323.85|2335.34|2323.84|2
1736045150000|2025-01-05 02:45:50|2335.78|2324.28|2336.21|2324.71|2336.21|2324.71|2335.78|2324.28|2
1736045180000|2025-01-05 02:46:20|2336.27|2324.77|2336.55|2325.05|2336.55|2325.05|2336.27|2324.77|2
1736045220000|2025-01-05 02:47:00|2336.86|2325.36|2337.17|2325.67|2337.17|2325.67|2336.86|2325.36|2
1736045230000|2025-01-05 02:47:10|2337.21|2325.71|2338.29|2326.79|2338.29|2326.79|2337.21|2325.71|2
1736045290000|2025-01-05 02:48:10|2338.16|2326.66|2337.67|2326.17|2338.16|2326.66|2337.66|2326.16|5
1736045300000|2025-01-05 02:48:20|2337.65|2326.15|2337.55|2326.05|2337.68|2326.18|2337.55|2326.05|12
1736045310000|2025-01-05 02:48:30|2337.67|2326.17|2337.78|2326.28|2337.78|2326.28|2337.67|2326.17|6
1736045320000|2025-01-05 02:48:40|2337.76|2326.26|2337.84|2326.34|2337.84|2326.34|2337.76|2326.26|10
1736045330000|2025-01-05 02:48:50|2337.72|2326.22|2337.81|2326.31|2337.84|2326.34|2337.65|2326.15|15
1736045340000|2025-01-05 02:49:00|2337.72|2326.22|2337.78|2326.28|2337.81|2326.31|2337.51|2326.01|10
1736045350000|2025-01-05 02:49:10|2337.79|2326.29|2337.82|2326.32|2337.9|2326.4|2337.79|2326.29|12
1736045360000|2025-01-05 02:49:20|2337.86|2326.36|2337.73|2326.23|2337.93|2326.43|2337.73|2326.23|16
1736045370000|2025-01-05 02:49:30|2337.85|2326.35|2338.29|2326.79|2338.29|2326.79|2337.85|2326.35|2
1736045410000|2025-01-05 02:50:10|2338.75|2327.25|2339.21|2327.71|2339.21|2327.71|2338.75|2327.25|2
1736045430000|2025-01-05 02:50:30|2338.97|2327.47|2338.85|2327.35|2338.97|2327.47|2338.85|2327.35|6
1736045440000|2025-01-05 02:50:40|2338.87|2327.37|2338.57|2327.07|2338.87|2327.37|2338.33|2326.83|15
1736045450000|2025-01-05 02:50:50|2338.6|2327.1|2338.57|2327.07|2338.61|2327.11|2338.56|2327.06|8
1736045460000|2025-01-05 02:51:00|2338.45|2326.95|2338.95|2327.45|2338.95|2327.45|2338.45|2326.95|14
1736045470000|2025-01-05 02:51:10|2339.06|2327.56|2339.17|2327.67|2339.2|2327.7|2339.06|2327.56|9
1736045480000|2025-01-05 02:51:20|2339.16|2327.66|2338.08|2326.58|2339.17|2327.67|2338.08|2326.58|8
1736045490000|2025-01-05 02:51:30|2338.09|2326.59|2338.16|2326.66|2338.28|2326.78|2338.05|2326.55|13
1736045500000|2025-01-05 02:51:40|2338.1|2326.6|2337.96|2326.46|2338.29|2326.79|2337.86|2326.36|16
1736045510000|2025-01-05 02:51:50|2337.89|2326.39|2337.55|2326.05|2337.93|2326.43|2337.52|2326.02|11
1736045520000|2025-01-05 02:52:00|2337.54|2326.04|2337.82|2326.32|2337.82|2326.32|2337.51|2326.01|15
1736045530000|2025-01-05 02:52:10|2337.76|2326.26|2338.19|2326.69|2338.24|2326.74|2337.63|2326.13|12
1736045540000|2025-01-05 02:52:20|2338.2|2326.7|2338.33|2326.83|2338.33|2326.83|2338.2|2326.7|5
1736045670000|2025-01-05 02:54:30|2338.2|2326.7|2338.01|2326.51|2338.2|2326.7|2337.97|2326.47|6
1736045680000|2025-01-05 02:54:40|2338.02|2326.52|2338.23|2326.73|2338.25|2326.75|2338.02|2326.52|11
1736045690000|2025-01-05 02:54:50|2338.25|2326.75|2338.16|2326.66|2338.27|2326.77|2338.12|2326.62|14
1736045700000|2025-01-05 02:55:00|2338.15|2326.65|2337.85|2326.35|2338.16|2326.66|2337.75|2326.25|15
1736045710000|2025-01-05 02:55:10|2337.88|2326.38|2337.84|2326.34|2337.97|2326.47|2337.78|2326.28|23
1736045720000|2025-01-05 02:55:20|2337.97|2326.47|2337.82|2326.32|2337.98|2326.48|2337.74|2326.24|16
1736045730000|2025-01-05 02:55:30|2337.98|2326.48|2338.06|2326.56|2338.08|2326.58|2337.83|2326.33|24
1736045740000|2025-01-05 02:55:40|2338.05|2326.55|2337.99|2326.49|2338.07|2326.57|2337.9|2326.4|22
1736045750000|2025-01-05 02:55:50|2337.9|2326.4|2337.5|2326|2337.93|2326.43|2337.3|2325.8|27
1736045760000|2025-01-05 02:56:00|2337.52|2326.02|2338.33|2326.83|2338.33|2326.83|2337.52|2326.02|15
1736045770000|2025-01-05 02:56:10|2338.8|2327.3|2338.81|2327.31|2338.9|2327.4|2338.61|2327.11|11
1736045780000|2025-01-05 02:56:20|2338.82|2327.32|2338.53|2327.03|2339|2327.5|2338.53|2327.03|9
1736045790000|2025-01-05 02:56:30|2338.78|2327.28|2338.87|2327.37|2338.87|2327.37|2338.54|2327.04|20
1736045800000|2025-01-05 02:56:40|2338.89|2327.39|2339.29|2327.79|2339.37|2327.87|2338.83|2327.33|22
1736045810000|2025-01-05 02:56:50|2339.23|2327.73|2339.25|2327.75|2339.47|2327.97|2339.23|2327.73|29
1736045820000|2025-01-05 02:57:00|2339.39|2327.89|2339.47|2327.97|2339.47|2327.97|2339.29|2327.79|24
1736045830000|2025-01-05 02:57:10|2339.29|2327.79|2338.64|2327.14|2339.29|2327.79|2338.61|2327.11|14
1736045840000|2025-01-05 02:57:20|2338.84|2327.34|2338.98|2327.48|2338.98|2327.48|2338.58|2327.08|25
1736045850000|2025-01-05 02:57:30|2339.34|2327.84|2338.79|2327.29|2339.4|2327.9|2338.68|2327.18|25
1736045860000|2025-01-05 02:57:40|2338.85|2327.35|2339.09|2327.59|2339.3|2327.8|2338.76|2327.26|22
1736045870000|2025-01-05 02:57:50|2339.08|2327.58|2339.34|2327.84|2339.34|2327.84|2339.08|2327.58|10
1736045880000|2025-01-05 02:58:00|2339.4|2327.9|2339.53|2328.03|2339.69|2328.19|2339.36|2327.86|22
1736045890000|2025-01-05 02:58:10|2339.57|2328.07|2339.92|2328.42|2339.92|2328.42|2339.57|2328.07|13
1736045900000|2025-01-05 02:58:20|2339.8|2328.3|2340.21|2328.71|2340.21|2328.71|2339.76|2328.26|13
1736045910000|2025-01-05 02:58:30|2340.22|2328.72|2340.39|2328.89|2340.39|2328.89|2340.22|2328.72|6
1736045950000|2025-01-05 02:59:10|2340.56|2329.06|2342.66|2331.16|2342.66|2331.16|2340.56|2329.06|8
1736046000000|2025-01-05 03:00:00|2342.38|2330.88|2342.12|2330.62|2342.38|2330.88|2342.12|2330.62|3
1736046010000|2025-01-05 03:00:10|2341.71|2330.21|2341.61|2330.11|2341.71|2330.21|2340.77|2329.27|20
1736046020000|2025-01-05 03:00:20|2341.56|2330.06|2342.21|2330.71|2342.22|2330.72|2341.56|2330.06|22
1736046030000|2025-01-05 03:00:30|2342.24|2330.74|2341.73|2330.23|2342.36|2330.86|2341.7|2330.2|16
1736046040000|2025-01-05 03:00:40|2341.94|2330.44|2342.19|2330.69|2342.19|2330.69|2341.74|2330.24|6
1736046050000|2025-01-05 03:00:50|2342.2|2330.7|2341.7|2330.2|2342.26|2330.76|2341.69|2330.19|9
1736046060000|2025-01-05 03:01:00|2341.98|2330.48|2339.32|2327.82|2341.98|2330.48|2339.16|2327.66|15
1736046070000|2025-01-05 03:01:10|2339.2|2327.7|2339.13|2327.63|2339.46|2327.96|2339.11|2327.61|11
1736046080000|2025-01-05 03:01:20|2339.2|2327.7|2339.15|2327.65|2339.46|2327.96|2339.14|2327.64|22
1736046090000|2025-01-05 03:01:30|2339.19|2327.69|2338.29|2326.79|2339.19|2327.69|2338.03|2326.53|20
1736046100000|2025-01-05 03:01:40|2338.33|2326.83|2338.03|2326.53|2338.53|2327.03|2337.96|2326.46|22
1736046110000|2025-01-05 03:01:50|2337.91|2326.41|2337.8|2326.3|2338.14|2326.64|2337.75|2326.25|15
1736046120000|2025-01-05 03:02:00|2337.88|2326.38|2338.53|2327.03|2338.53|2327.03|2337.78|2326.28|19
1736046130000|2025-01-05 03:02:10|2338.5|2327|2338.64|2327.14|2338.64|2327.14|2338.49|2326.99|9
1736046140000|2025-01-05 03:02:20|2338.59|2327.09|2338.59|2327.09|2338.59|2327.09|2338.59|2327.09|1
1736046150000|2025-01-05 03:02:30|2338.27|2326.77|2338.27|2326.77|2338.34|2326.84|2338.27|2326.77|4
1736046160000|2025-01-05 03:02:40|2338.32|2326.82|2338.1|2326.6|2338.32|2326.82|2338.07|2326.57|14
1736046170000|2025-01-05 03:02:50|2338.19|2326.69|2338.34|2326.84|2338.36|2326.86|2338.19|2326.69|12
1736046180000|2025-01-05 03:03:00|2338.25|2326.75|2338.42|2326.92|2338.42|2326.92|2338.25|2326.75|13
1736046190000|2025-01-05 03:03:10|2338.41|2326.91|2337.87|2326.37|2338.42|2326.92|2337.87|2326.37|11
1736046200000|2025-01-05 03:03:20|2337.85|2326.35|2338.39|2326.89|2338.4|2326.9|2337.85|2326.35|7
1736046210000|2025-01-05 03:03:30|2338.45|2326.95|2338.43|2326.93|2338.48|2326.98|2338.38|2326.88|18
1736046220000|2025-01-05 03:03:40|2338.47|2326.97|2337.86|2326.36|2338.47|2326.97|2337.74|2326.24|16
1736046230000|2025-01-05 03:03:50|2338.08|2326.58|2337.55|2326.05|2338.08|2326.58|2337.55|2326.05|12
1736046240000|2025-01-05 03:04:00|2337.53|2326.03|2337.22|2325.72|2337.55|2326.05|2337.07|2325.57|12
1736046250000|2025-01-05 03:04:10|2337.23|2325.73|2337.38|2325.88|2337.55|2326.05|2337.22|2325.72|16
1736046260000|2025-01-05 03:04:20|2337.48|2325.98|2337.57|2326.07|2337.67|2326.17|2337.45|2325.95|14
1736046270000|2025-01-05 03:04:30|2337.6|2326.1|2337.74|2326.24|2337.86|2326.36|2337.58|2326.08|22
1736046280000|2025-01-05 03:04:40|2337.81|2326.31|2338.13|2326.63|2338.28|2326.78|2337.72|2326.22|19
1736046290000|2025-01-05 03:04:50|2338.15|2326.65|2338.35|2326.85|2338.35|2326.85|2338.14|2326.64|17
1736046300000|2025-01-05 03:05:00|2338.39|2326.89|2338.5|2327|2338.64|2327.14|2338.39|2326.89|8
1736046310000|2025-01-05 03:05:10|2338.48|2326.98|2338.54|2327.04|2338.74|2327.24|2338.43|2326.93|12
1736046320000|2025-01-05 03:05:20|2338.55|2327.05|2338.87|2327.37|2339.2|2327.7|2338.55|2327.05|28
1736046330000|2025-01-05 03:05:30|2339|2327.5|2339.17|2327.67|2339.23|2327.73|2338.86|2327.36|20
1736046340000|2025-01-05 03:05:40|2339.16|2327.66|2339.07|2327.57|2339.42|2327.92|2339.07|2327.57|18
1736046350000|2025-01-05 03:05:50|2339.27|2327.77|2338.66|2327.16|2339.27|2327.77|2338.66|2327.16|8
1736046360000|2025-01-05 03:06:00|2338.65|2327.15|2338.64|2327.14|2338.7|2327.2|2338.54|2327.04|14
1736046370000|2025-01-05 03:06:10|2338.58|2327.08|2336.7|2325.2|2338.64|2327.14|2336.7|2325.2|17
1736046380000|2025-01-05 03:06:20|2336.66|2325.16|2336.29|2324.79|2336.71|2325.21|2336.29|2324.79|10
1736046390000|2025-01-05 03:06:30|2336.22|2324.72|2336.26|2324.76|2336.26|2324.76|2335.95|2324.45|10
1736046400000|2025-01-05 03:06:40|2336.29|2324.79|2336.42|2324.92|2336.42|2324.92|2336.29|2324.79|5
1736046410000|2025-01-05 03:06:50|2336.43|2324.93|2336.45|2324.95|2336.48|2324.98|2336.42|2324.92|5
1736046420000|2025-01-05 03:07:00|2336.44|2324.94|2336.32|2324.82|2336.45|2324.95|2336.03|2324.53|11
1736046430000|2025-01-05 03:07:10|2336.33|2324.83|2336.27|2324.77|2336.33|2324.83|2336.27|2324.77|2
1736046440000|2025-01-05 03:07:20|2336.32|2324.82|2336.05|2324.55|2336.33|2324.83|2336.05|2324.55|8
1736046450000|2025-01-05 03:07:30|2336.03|2324.53|2336|2324.5|2336.11|2324.61|2335.97|2324.47|12
1736046460000|2025-01-05 03:07:40|2335.97|2324.47|2336|2324.5|2336|2324.5|2335.93|2324.43|7
1736046470000|2025-01-05 03:07:50|2335.99|2324.49|2335.75|2324.25|2336|2324.5|2335.75|2324.25|9
1736046500000|2025-01-05 03:08:20|2334.85|2323.35|2334|2322.5|2334.85|2323.35|2333.95|2322.45|5
1736046510000|2025-01-05 03:08:30|2333.99|2322.49|2333.95|2322.45|2333.99|2322.49|2333.95|2322.45|2
1736046520000|2025-01-05 03:08:40|2333.44|2321.94|2332.81|2321.31|2333.44|2321.94|2332.81|2321.31|5
1736046530000|2025-01-05 03:08:50|2332.78|2321.28|2332.88|2321.38|2332.88|2321.38|2332.74|2321.24|5
1736046540000|2025-01-05 03:09:00|2332.87|2321.37|2332.81|2321.31|2332.93|2321.43|2332.8|2321.3|7
1736046550000|2025-01-05 03:09:10|2332.46|2320.96|2332.62|2321.12|2332.68|2321.18|2332.46|2320.96|12
1736046560000|2025-01-05 03:09:20|2332.5|2321|2332.62|2321.12|2332.7|2321.2|2332.46|2320.96|7
1736046570000|2025-01-05 03:09:30|2332.81|2321.31|2333.37|2321.87|2333.48|2321.98|2332.81|2321.31|7
1736046580000|2025-01-05 03:09:40|2333.44|2321.94|2333.52|2322.02|2333.55|2322.05|2333.38|2321.88|14
1736046590000|2025-01-05 03:09:50|2333.58|2322.08|2333.59|2322.09|2333.62|2322.12|2333.53|2322.03|7
1736046600000|2025-01-05 03:10:00|2333.6|2322.1|2333.95|2322.45|2333.95|2322.45|2333.59|2322.09|8
1736046610000|2025-01-05 03:10:10|2333.97|2322.47|2333.98|2322.48|2334.14|2322.64|2333.89|2322.39|7
1736046620000|2025-01-05 03:10:20|2333.86|2322.36|2333.93|2322.43|2333.98|2322.48|2333.67|2322.17|14
1736046630000|2025-01-05 03:10:30|2334.12|2322.62|2334.87|2323.37|2334.87|2323.37|2334.12|2322.62|3
1736046640000|2025-01-05 03:10:40|2334.97|2323.47|2334.9|2323.4|2334.97|2323.47|2334.9|2323.4|3
1736046650000|2025-01-05 03:10:50|2334.89|2323.39|2334.99|2323.49|2334.99|2323.49|2334.88|2323.38|6
1736046660000|2025-01-05 03:11:00|2334.96|2323.46|2335.28|2323.78|2335.28|2323.78|2334.96|2323.46|4
1736046700000|2025-01-05 03:11:40|2335.33|2323.83|2335.37|2323.87|2335.37|2323.87|2335.33|2323.83|2
1736046750000|2025-01-05 03:12:30|2335.45|2323.95|2335.45|2323.95|2335.45|2323.95|2335.45|2323.95|1
1736046760000|2025-01-05 03:12:40|2335.47|2323.97|2336.07|2324.57|2336.07|2324.57|2335.47|2323.97|2
1736046780000|2025-01-05 03:13:00|2336.89|2325.39|2337.1|2325.6|2337.13|2325.63|2336.89|2325.39|4
1736046790000|2025-01-05 03:13:10|2337.13|2325.63|2336.41|2324.91|2337.41|2325.91|2336.35|2324.85|23
1736046800000|2025-01-05 03:13:20|2336.59|2325.09|2336.72|2325.22|2336.72|2325.22|2336.38|2324.88|13
1736046810000|2025-01-05 03:13:30|2336.77|2325.27|2336.83|2325.33|2337.01|2325.51|2336.77|2325.27|13
1736046820000|2025-01-05 03:13:40|2336.78|2325.28|2336.73|2325.23|2336.87|2325.37|2336.73|2325.23|5
1736046830000|2025-01-05 03:13:50|2336.81|2325.31|2336.73|2325.23|2337.1|2325.6|2336.73|2325.23|10
1736046840000|2025-01-05 03:14:00|2336.89|2325.39|2336.99|2325.49|2337.05|2325.55|2336.74|2325.24|8
1736046850000|2025-01-05 03:14:10|2337.04|2325.54|2336.99|2325.49|2337.24|2325.74|2336.93|2325.43|15
1736046860000|2025-01-05 03:14:20|2336.98|2325.48|2336.78|2325.28|2337|2325.5|2336.78|2325.28|10
1736046880000|2025-01-05 03:14:40|2336.55|2325.05|2336.48|2324.98|2336.67|2325.17|2336.46|2324.96|7
1736046890000|2025-01-05 03:14:50|2336.5|2325|2336.65|2325.15|2336.65|2325.15|2336.47|2324.97|6
1736046900000|2025-01-05 03:15:00|2336.81|2325.31|2337.25|2325.75|2337.48|2325.98|2336.69|2325.19|16
1736046910000|2025-01-05 03:15:10|2337.13|2325.63|2337.59|2326.09|2337.63|2326.13|2337.13|2325.63|17
1736046920000|2025-01-05 03:15:20|2337.8|2326.3|2337.8|2326.3|2337.8|2326.3|2337.8|2326.3|1
1736046930000|2025-01-05 03:15:30|2338.45|2326.95|2339.09|2327.59|2339.1|2327.6|2338.45|2326.95|5
1736046940000|2025-01-05 03:15:40|2339.1|2327.6|2339.1|2327.6|2339.1|2327.6|2339.1|2327.6|1
1736046990000|2025-01-05 03:16:30|2339.02|2327.52|2339.05|2327.55|2339.1|2327.6|2339.01|2327.51|9
1736047000000|2025-01-05 03:16:40|2339.08|2327.58|2339.1|2327.6|2339.1|2327.6|2339.08|2327.58|3
1736047100000|2025-01-05 03:18:20|2338.17|2326.67|2338.26|2326.76|2338.26|2326.76|2338.17|2326.67|3
1736047110000|2025-01-05 03:18:30|2338.27|2326.77|2337.91|2326.41|2338.39|2326.89|2337.75|2326.25|14
1736047120000|2025-01-05 03:18:40|2337.79|2326.29|2337.88|2326.38|2337.97|2326.47|2337.79|2326.29|3
1736047130000|2025-01-05 03:18:50|2337.82|2326.32|2337.51|2326.01|2337.82|2326.32|2337.42|2325.92|9
1736047140000|2025-01-05 03:19:00|2337.48|2325.98|2337.32|2325.82|2337.48|2325.98|2337.09|2325.59|9
1736047150000|2025-01-05 03:19:10|2337.16|2325.66|2336.86|2325.36|2337.16|2325.66|2336.59|2325.09|14
1736047160000|2025-01-05 03:19:20|2336.85|2325.35|2336.33|2324.83|2337.05|2325.55|2336.22|2324.72|27
1736047170000|2025-01-05 03:19:30|2336.34|2324.84|2336.26|2324.76|2336.46|2324.96|2336.26|2324.76|18
1736047180000|2025-01-05 03:19:40|2336.5|2325|2336.82|2325.32|2336.94|2325.44|2336.26|2324.76|13
1736047190000|2025-01-05 03:19:50|2336.99|2325.49|2337.81|2326.31|2338|2326.5|2336.99|2325.49|10
1736047200000|2025-01-05 03:20:00|2337.75|2326.25|2336.16|2324.66|2337.75|2326.25|2336.03|2324.53|18
1736047210000|2025-01-05 03:20:10|2336.32|2324.82|2337.85|2326.35|2337.91|2326.41|2336.15|2324.65|20
1736047220000|2025-01-05 03:20:20|2337.96|2326.46|2338.34|2326.84|2338.62|2327.12|2337.89|2326.39|17
1736047230000|2025-01-05 03:20:30|2338.28|2326.78|2338.14|2326.64|2338.28|2326.78|2337.65|2326.15|16
1736047240000|2025-01-05 03:20:40|2338.23|2326.73|2337.75|2326.25|2338.33|2326.83|2337.67|2326.17|11
1736047250000|2025-01-05 03:20:50|2337.67|2326.17|2337.36|2325.86|2337.67|2326.17|2337.36|2325.86|7
1736047260000|2025-01-05 03:21:00|2337.3|2325.8|2335.44|2323.94|2337.3|2325.8|2335.33|2323.83|19
1736047270000|2025-01-05 03:21:10|2335.43|2323.93|2335.56|2324.06|2335.56|2324.06|2335.41|2323.91|12
1736047280000|2025-01-05 03:21:20|2335.53|2324.03|2335.48|2323.98|2335.57|2324.07|2335.45|2323.95|11
1736047290000|2025-01-05 03:21:30|2335.54|2324.04|2335.48|2323.98|2335.57|2324.07|2335.34|2323.84|18
1736047300000|2025-01-05 03:21:40|2335.68|2324.18|2334.57|2323.07|2335.68|2324.18|2334.57|2323.07|14
1736047310000|2025-01-05 03:21:50|2334.64|2323.14|2334.16|2322.66|2334.66|2323.16|2334.16|2322.66|9
1736047320000|2025-01-05 03:22:00|2334.14|2322.64|2332.95|2321.45|2334.14|2322.64|2332.84|2321.34|12
1736047330000|2025-01-05 03:22:10|2333.01|2321.51|2333.85|2322.35|2334.12|2322.62|2332.9|2321.4|14
1736047340000|2025-01-05 03:22:20|2333.96|2322.46|2334.68|2323.18|2334.95|2323.45|2333.85|2322.35|19
1736047350000|2025-01-05 03:22:30|2334.65|2323.15|2334.8|2323.3|2334.8|2323.3|2334.61|2323.11|10
1736047360000|2025-01-05 03:22:40|2334.82|2323.32|2334.61|2323.11|2334.82|2323.32|2334.6|2323.1|10
1736047370000|2025-01-05 03:22:50|2334.53|2323.03|2334.6|2323.1|2334.63|2323.13|2334.53|2323.03|4
1736047380000|2025-01-05 03:23:00|2334.41|2322.91|2334.43|2322.93|2334.43|2322.93|2334.24|2322.74|22
1736047390000|2025-01-05 03:23:10|2334.36|2322.86|2333.72|2322.22|2334.43|2322.93|2333.55|2322.05|28
1736047400000|2025-01-05 03:23:20|2333.64|2322.14|2334.12|2322.62|2334.3|2322.8|2333.64|2322.14|19
1736047410000|2025-01-05 03:23:30|2334.11|2322.61|2334.7|2323.2|2334.7|2323.2|2334.05|2322.55|18
1736047420000|2025-01-05 03:23:40|2334.79|2323.29|2334.47|2322.97|2334.79|2323.29|2334.38|2322.88|18
1736047430000|2025-01-05 03:23:50|2334.65|2323.15|2334.43|2322.93|2334.65|2323.15|2334.38|2322.88|18
1736047440000|2025-01-05 03:24:00|2334.42|2322.92|2333.84|2322.34|2334.5|2323|2333.73|2322.23|23
1736047450000|2025-01-05 03:24:10|2333.81|2322.31|2333.78|2322.28|2333.84|2322.34|2333.78|2322.28|5
1736047460000|2025-01-05 03:24:20|2333.84|2322.34|2333.65|2322.15|2333.84|2322.34|2333.65|2322.15|10
1736047470000|2025-01-05 03:24:30|2333.64|2322.14|2333.32|2321.82|2333.64|2322.14|2333.22|2321.72|12
1736047480000|2025-01-05 03:24:40|2333.29|2321.79|2333.45|2321.95|2333.46|2321.96|2333.16|2321.66|13
1736047490000|2025-01-05 03:24:50|2333.44|2321.94|2333.45|2321.95|2333.45|2321.95|2333.44|2321.94|2
1736047500000|2025-01-05 03:25:00|2333.3|2321.8|2333.93|2322.43|2333.99|2322.49|2333.3|2321.8|24
1736047510000|2025-01-05 03:25:10|2334.14|2322.64|2333.43|2321.93|2334.14|2322.64|2333.42|2321.92|18
1736047520000|2025-01-05 03:25:20|2333.42|2321.92|2333.31|2321.81|2333.42|2321.92|2333.22|2321.72|9
1736047530000|2025-01-05 03:25:30|2331.56|2320.06|2331.56|2320.06|2331.56|2320.06|2331.56|2320.06|1
1736047570000|2025-01-05 03:26:10|2331.26|2319.76|2331.81|2320.31|2331.81|2320.31|2331|2319.5|20
1736047580000|2025-01-05 03:26:20|2331.78|2320.28|2332.56|2321.06|2332.59|2321.09|2331.78|2320.28|16
1736047590000|2025-01-05 03:26:30|2332.57|2321.07|2332.61|2321.11|2332.61|2321.11|2332.56|2321.06|4
1736047600000|2025-01-05 03:26:40|2332.63|2321.13|2332.75|2321.25|2332.75|2321.25|2332.63|2321.13|4
1736047630000|2025-01-05 03:27:10|2332.59|2321.09|2331.96|2320.46|2332.59|2321.09|2331.96|2320.46|4
1736047640000|2025-01-05 03:27:20|2331.89|2320.39|2331.89|2320.39|2331.89|2320.39|2331.81|2320.31|14
1736047650000|2025-01-05 03:27:30|2331.88|2320.38|2331.73|2320.23|2331.88|2320.38|2331.73|2320.23|6
1736047660000|2025-01-05 03:27:40|2331.83|2320.33|2331.89|2320.39|2331.89|2320.39|2331.74|2320.24|13
1736047670000|2025-01-05 03:27:50|2331.77|2320.27|2331.89|2320.39|2331.89|2320.39|2331.77|2320.27|5
1736047680000|2025-01-05 03:28:00|2331.86|2320.36|2331.45|2319.95|2331.89|2320.39|2331.15|2319.65|24
1736047690000|2025-01-05 03:28:10|2331.69|2320.19|2331.38|2319.88|2331.69|2320.19|2331.37|2319.87|16
1736047700000|2025-01-05 03:28:20|2331.35|2319.85|2331.38|2319.88|2331.38|2319.88|2331.35|2319.85|7
1736047710000|2025-01-05 03:28:30|2331.37|2319.87|2331.44|2319.94|2331.44|2319.94|2331.37|2319.87|6
1736047720000|2025-01-05 03:28:40|2331.45|2319.95|2331.45|2319.95|2331.45|2319.95|2331.44|2319.94|3
1736047730000|2025-01-05 03:28:50|2331.46|2319.96|2331.46|2319.96|2331.46|2319.96|2331.45|2319.95|3
1736047740000|2025-01-05 03:29:00|2331.47|2319.97|2331.47|2319.97|2331.47|2319.97|2331.47|2319.97|1
1736047750000|2025-01-05 03:29:10|2331.54|2320.04|2331.57|2320.07|2331.57|2320.07|2331.54|2320.04|3
1736047760000|2025-01-05 03:29:20|2331.59|2320.09|2331.59|2320.09|2331.59|2320.09|2331.59|2320.09|1
1736047800000|2025-01-05 03:30:00|2331.82|2320.32|2332.75|2321.25|2332.75|2321.25|2331.82|2320.32|4
1736047860000|2025-01-05 03:31:00|2332.98|2321.48|2332.91|2321.41|2333.1|2321.6|2332.86|2321.36|11
1736047870000|2025-01-05 03:31:10|2333.05|2321.55|2333.22|2321.72|2333.41|2321.91|2332.97|2321.47|22
1736047880000|2025-01-05 03:31:20|2333.15|2321.65|2332.66|2321.16|2333.15|2321.65|2331.8|2320.3|20
1736047890000|2025-01-05 03:31:30|2332.67|2321.17|2332.46|2320.96|2332.77|2321.27|2332.46|2320.96|11
1736047900000|2025-01-05 03:31:40|2332.23|2320.73|2333.17|2321.67|2333.35|2321.85|2332.23|2320.73|17
1736047910000|2025-01-05 03:31:50|2332.73|2321.23|2332.35|2320.85|2332.73|2321.23|2332.25|2320.75|22
1736047920000|2025-01-05 03:32:00|2332.52|2321.02|2331.21|2319.71|2332.52|2321.02|2331.21|2319.71|15
1736047930000|2025-01-05 03:32:10|2331.2|2319.7|2331.45|2319.95|2331.45|2319.95|2331.19|2319.69|8
1736047940000|2025-01-05 03:32:20|2332.73|2321.23|2333.56|2322.06|2333.77|2322.27|2332.73|2321.23|15
1736047950000|2025-01-05 03:32:30|2333.77|2322.27|2334.14|2322.64|2334.14|2322.64|2333.57|2322.07|24
1736047960000|2025-01-05 03:32:40|2334.17|2322.67|2333.67|2322.17|2334.17|2322.67|2333.67|2322.17|9
1736047970000|2025-01-05 03:32:50|2333.64|2322.14|2333.63|2322.13|2333.71|2322.21|2333.61|2322.11|5
1736047980000|2025-01-05 03:33:00|2333.17|2321.67|2333.16|2321.66|2333.34|2321.84|2333.12|2321.62|17
1736047990000|2025-01-05 03:33:10|2333.32|2321.82|2333.35|2321.85|2333.6|2322.1|2333.01|2321.51|16
1736048000000|2025-01-05 03:33:20|2333.29|2321.79|2333.55|2322.05|2333.6|2322.1|2333.28|2321.78|18
1736048010000|2025-01-05 03:33:30|2333.64|2322.14|2334.2|2322.7|2334.22|2322.72|2333.64|2322.14|22
1736048020000|2025-01-05 03:33:40|2334.23|2322.73|2334.23|2322.73|2334.23|2322.73|2334.23|2322.73|1
1736048030000|2025-01-05 03:33:50|2334.21|2322.71|2333.17|2321.67|2334.21|2322.71|2333.17|2321.67|9
1736048040000|2025-01-05 03:34:00|2333.11|2321.61|2333.16|2321.66|2333.17|2321.67|2333.07|2321.57|19
1736048050000|2025-01-05 03:34:10|2333.15|2321.65|2333.52|2322.02|2333.61|2322.11|2333.1|2321.6|27
1736048060000|2025-01-05 03:34:20|2333.47|2321.97|2333.5|2322|2333.71|2322.21|2333.46|2321.96|16
1736048070000|2025-01-05 03:34:30|2333.51|2322.01|2333.27|2321.77|2333.68|2322.18|2333.11|2321.61|24
1736048080000|2025-01-05 03:34:40|2333.25|2321.75|2333.27|2321.77|2333.45|2321.95|2333.19|2321.69|17
1736048090000|2025-01-05 03:34:50|2333.41|2321.91|2333.39|2321.89|2333.6|2322.1|2333.33|2321.83|12
1736048100000|2025-01-05 03:35:00|2333.6|2322.1|2334.15|2322.65|2334.19|2322.69|2333.51|2322.01|13
1736048110000|2025-01-05 03:35:10|2334.14|2322.64|2332.91|2321.41|2334.15|2322.65|2332.65|2321.15|11
1736048120000|2025-01-05 03:35:20|2333.07|2321.57|2333.42|2321.92|2333.8|2322.3|2333.07|2321.57|19
1736048130000|2025-01-05 03:35:30|2333.48|2321.98|2333.78|2322.28|2333.88|2322.38|2333.46|2321.96|20
1736048140000|2025-01-05 03:35:40|2333.88|2322.38|2333.42|2321.92|2333.89|2322.39|2333.33|2321.83|28
1736048150000|2025-01-05 03:35:50|2333.44|2321.94|2334.23|2322.73|2334.23|2322.73|2333.4|2321.9|19
1736048170000|2025-01-05 03:36:10|2335|2323.5|2335|2323.5|2335|2323.5|2335|2323.5|1
1736048180000|2025-01-05 03:36:20|2335.22|2323.72|2335.44|2323.94|2335.44|2323.94|2335.22|2323.72|2
1736048350000|2025-01-05 03:39:10|2335.89|2324.39|2336.34|2324.84|2336.34|2324.84|2335.89|2324.39|5
1736048400000|2025-01-05 03:40:00|2336.3|2324.8|2335.31|2323.81|2336.3|2324.8|2335.27|2323.77|3
1736048410000|2025-01-05 03:40:10|2335.46|2323.96|2336.01|2324.51|2336.01|2324.51|2335.46|2323.96|20
1736048420000|2025-01-05 03:40:20|2336.02|2324.52|2335.89|2324.39|2336.1|2324.6|2335.87|2324.37|11
1736048430000|2025-01-05 03:40:30|2335.97|2324.47|2336.11|2324.61|2336.11|2324.61|2335.87|2324.37|16
1736048440000|2025-01-05 03:40:40|2336.01|2324.51|2335.44|2323.94|2336.01|2324.51|2335.44|2323.94|8
1736048450000|2025-01-05 03:40:50|2335.36|2323.86|2334.79|2323.29|2335.48|2323.98|2334.79|2323.29|7
1736048460000|2025-01-05 03:41:00|2334.9|2323.4|2335.31|2323.81|2335.31|2323.81|2334.88|2323.38|15
1736048470000|2025-01-05 03:41:10|2335.08|2323.58|2334.75|2323.25|2335.25|2323.75|2334.75|2323.25|9
1736048600000|2025-01-05 03:43:20|2334.07|2322.57|2332.28|2320.78|2334.07|2322.57|2332.18|2320.68|18
1736048610000|2025-01-05 03:43:30|2332.26|2320.76|2332.17|2320.67|2332.43|2320.93|2332.1|2320.6|13
1736048620000|2025-01-05 03:43:40|2332.27|2320.77|2332.3|2320.8|2332.44|2320.94|2332.16|2320.66|13
1736048630000|2025-01-05 03:43:50|2332.41|2320.91|2332.77|2321.27|2332.91|2321.41|2332.34|2320.84|23
1736048640000|2025-01-05 03:44:00|2332.8|2321.3|2332.65|2321.15|2332.89|2321.39|2332.64|2321.14|17
1736048650000|2025-01-05 03:44:10|2332.64|2321.14|2331.86|2320.36|2332.64|2321.14|2331.8|2320.3|10
1736048660000|2025-01-05 03:44:20|2331.96|2320.46|2332.64|2321.14|2332.88|2321.38|2331.94|2320.44|21
1736048670000|2025-01-05 03:44:30|2332.58|2321.08|2331.96|2320.46|2332.64|2321.14|2331.93|2320.43|17
1736048680000|2025-01-05 03:44:40|2332.11|2320.61|2331.9|2320.4|2332.11|2320.61|2331.69|2320.19|24
1736048690000|2025-01-05 03:44:50|2331.97|2320.47|2331.89|2320.39|2332|2320.5|2331.86|2320.36|25
1736048700000|2025-01-05 03:45:00|2331.87|2320.37|2330.96|2319.46|2331.87|2320.37|2330.96|2319.46|10
1736048720000|2025-01-05 03:45:20|2330.86|2319.36|2330.03|2318.53|2330.86|2319.36|2330.03|2318.53|2
1736048730000|2025-01-05 03:45:30|2329.77|2318.27|2329.5|2318|2329.77|2318.27|2329.5|2318|2
1736048760000|2025-01-05 03:46:00|2329.6|2318.1|2330.32|2318.82|2330.32|2318.82|2329.6|2318.1|13
1736048820000|2025-01-05 03:47:00|2331.28|2319.78|2332.12|2320.62|2332.98|2321.48|2331.28|2319.78|15
1736048830000|2025-01-05 03:47:10|2332.3|2320.8|2332.81|2321.31|2332.81|2321.31|2332.11|2320.61|20
1736048840000|2025-01-05 03:47:20|2332.82|2321.32|2333.18|2321.68|2333.18|2321.68|2332.82|2321.32|17
1736048850000|2025-01-05 03:47:30|2333.2|2321.7|2333.43|2321.93|2333.43|2321.93|2333.2|2321.7|6
1736048890000|2025-01-05 03:48:10|2334.09|2322.59|2334.74|2323.24|2334.74|2323.24|2334.09|2322.59|2
1736048900000|2025-01-05 03:48:20|2334.76|2323.26|2334.79|2323.29|2334.79|2323.29|2334.76|2323.26|2
1736049160000|2025-01-05 03:52:40|2334.8|2323.3|2335.12|2323.62|2335.12|2323.62|2334.8|2323.3|2
1736049180000|2025-01-05 03:53:00|2336|2324.5|2337.01|2325.51|2337.01|2325.51|2336|2324.5|3
1736049190000|2025-01-05 03:53:10|2337.02|2325.52|2337.03|2325.53|2337.03|2325.53|2337.02|2325.52|2
1736049200000|2025-01-05 03:53:20|2337.04|2325.54|2337.03|2325.53|2337.04|2325.54|2336.97|2325.47|5
1736049210000|2025-01-05 03:53:30|2337.04|2325.54|2336.98|2325.48|2337.05|2325.55|2336.98|2325.48|4
1736049220000|2025-01-05 03:53:40|2336.49|2324.99|2336.24|2324.74|2336.49|2324.99|2336.24|2324.74|6
1736049230000|2025-01-05 03:53:50|2336.07|2324.57|2336.04|2324.54|2336.19|2324.69|2335.94|2324.44|9
1736049240000|2025-01-05 03:54:00|2336.32|2324.82|2336.17|2324.67|2336.32|2324.82|2336.03|2324.53|7
1736049250000|2025-01-05 03:54:10|2336.04|2324.54|2335.56|2324.06|2336.04|2324.54|2335.39|2323.89|13
1736049260000|2025-01-05 03:54:20|2335.49|2323.99|2334.89|2323.39|2335.63|2324.13|2334.89|2323.39|14
1736049270000|2025-01-05 03:54:30|2334.75|2323.25|2334.3|2322.8|2334.75|2323.25|2334.01|2322.51|14
1736049280000|2025-01-05 03:54:40|2334.28|2322.78|2334.53|2323.03|2334.56|2323.06|2334.28|2322.78|10
1736049290000|2025-01-05 03:54:50|2334.67|2323.17|2334.59|2323.09|2334.75|2323.25|2334.49|2322.99|11
1736049300000|2025-01-05 03:55:00|2334.7|2323.2|2334.63|2323.13|2335.07|2323.57|2334.63|2323.13|17
1736049310000|2025-01-05 03:55:10|2334.44|2322.94|2334.37|2322.87|2334.51|2323.01|2334.25|2322.75|17
1736049320000|2025-01-05 03:55:20|2334.38|2322.88|2334.68|2323.18|2334.74|2323.24|2334.37|2322.87|18
1736049330000|2025-01-05 03:55:30|2334.91|2323.41|2335.18|2323.68|2335.3|2323.8|2334.64|2323.14|13
1736049340000|2025-01-05 03:55:40|2335.19|2323.69|2335.23|2323.73|2335.49|2323.99|2335.19|2323.69|14
1736049350000|2025-01-05 03:55:50|2335.47|2323.97|2335.26|2323.76|2335.47|2323.97|2335.22|2323.72|16
1736049360000|2025-01-05 03:56:00|2335.31|2323.81|2335.42|2323.92|2335.66|2324.16|2335.31|2323.81|18
1736049370000|2025-01-05 03:56:10|2335.64|2324.14|2336.16|2324.66|2336.16|2324.66|2335.44|2323.94|21
1736049380000|2025-01-05 03:56:20|2336.43|2324.93|2336.23|2324.73|2336.43|2324.93|2336.05|2324.55|16
1736049390000|2025-01-05 03:56:30|2336.22|2324.72|2336.4|2324.9|2336.54|2325.04|2336.22|2324.72|8
1736049400000|2025-01-05 03:56:40|2336.66|2325.16|2336.73|2325.23|2336.83|2325.33|2336.64|2325.14|16
1736049410000|2025-01-05 03:56:50|2336.74|2325.24|2336.95|2325.45|2336.95|2325.45|2336.74|2325.24|5
1736049420000|2025-01-05 03:57:00|2336.96|2325.46|2336.97|2325.47|2336.97|2325.47|2336.96|2325.46|2
1736049430000|2025-01-05 03:57:10|2336.91|2325.41|2336.89|2325.39|2336.91|2325.41|2336.89|2325.39|2
1736049440000|2025-01-05 03:57:20|2336.81|2325.31|2336.68|2325.18|2336.85|2325.35|2336.6|2325.1|11
1736049450000|2025-01-05 03:57:30|2336.72|2325.22|2336.66|2325.16|2336.87|2325.37|2336.61|2325.11|9
1736049460000|2025-01-05 03:57:40|2336.86|2325.36|2336.67|2325.17|2336.86|2325.36|2336.65|2325.15|6
1736049470000|2025-01-05 03:57:50|2336.87|2325.37|2336.62|2325.12|2336.87|2325.37|2336.6|2325.1|6
1736049480000|2025-01-05 03:58:00|2336.86|2325.36|2337.04|2325.54|2337.04|2325.54|2336.66|2325.16|14
1736049490000|2025-01-05 03:58:10|2337.05|2325.55|2337.12|2325.62|2337.12|2325.62|2337.05|2325.55|6
1736049520000|2025-01-05 03:58:40|2337.26|2325.76|2337.75|2326.25|2337.75|2326.25|2337.26|2325.76|2
1736049570000|2025-01-05 03:59:30|2338.02|2326.52|2338.29|2326.79|2338.29|2326.79|2338.02|2326.52|2
1736049610000|2025-01-05 04:00:10|2338.55|2327.05|2339.86|2328.36|2339.86|2328.36|2338.55|2327.05|4
1736049670000|2025-01-05 04:01:10|2340.14|2328.64|2340.33|2328.83|2340.33|2328.83|2340.14|2328.64|3
1736049690000|2025-01-05 04:01:30|2340.75|2329.25|2341.97|2330.47|2341.97|2330.47|2340.75|2329.25|3
1736049700000|2025-01-05 04:01:40|2341.98|2330.48|2341.99|2330.49|2341.99|2330.49|2341.98|2330.48|2
1736049710000|2025-01-05 04:01:50|2342|2330.5|2342|2330.5|2342|2330.5|2342|2330.5|1
1736049780000|2025-01-05 04:03:00|2342.83|2331.33|2343.84|2332.34|2343.84|2332.34|2342.83|2331.33|7
1736049790000|2025-01-05 04:03:10|2344.01|2332.51|2345.95|2334.45|2345.95|2334.45|2344.01|2332.51|4
1736049800000|2025-01-05 04:03:20|2345.96|2334.46|2347.32|2335.82|2347.32|2335.82|2345.96|2334.46|2
1736049820000|2025-01-05 04:03:40|2348.18|2336.68|2348.67|2337.17|2348.7|2337.2|2348.18|2336.68|5
1736049830000|2025-01-05 04:03:50|2348.68|2337.18|2348.71|2337.21|2348.71|2337.21|2348.56|2337.06|11
1736049840000|2025-01-05 04:04:00|2348.56|2337.06|2347.43|2335.93|2348.56|2337.06|2347.32|2335.82|8
1736049850000|2025-01-05 04:04:10|2347.5|2336|2347.46|2335.96|2347.72|2336.22|2347.37|2335.87|12
1736049860000|2025-01-05 04:04:20|2347.47|2335.97|2348.38|2336.88|2348.38|2336.88|2347.47|2335.97|12
1736049870000|2025-01-05 04:04:30|2348.26|2336.76|2348.6|2337.1|2348.77|2337.27|2348.26|2336.76|8
1736049880000|2025-01-05 04:04:40|2348.76|2337.26|2348.7|2337.2|2348.88|2337.38|2348.64|2337.14|4
1736049890000|2025-01-05 04:04:50|2348.71|2337.21|2348.9|2337.4|2349.12|2337.62|2348.71|2337.21|9
1736049900000|2025-01-05 04:05:00|2348.78|2337.28|2349.07|2337.57|2349.88|2338.38|2348.78|2337.28|17
1736049910000|2025-01-05 04:05:10|2349.38|2337.88|2349.37|2337.87|2349.7|2338.2|2349.15|2337.65|14
1736049920000|2025-01-05 04:05:20|2349.71|2338.21|2349.53|2338.03|2349.82|2338.32|2349.45|2337.95|9
1736049930000|2025-01-05 04:05:30|2349.36|2337.86|2348.36|2336.86|2349.36|2337.86|2348.3|2336.8|8
1736049940000|2025-01-05 04:05:40|2348.3|2336.8|2348.55|2337.05|2348.55|2337.05|2348.3|2336.8|7
1736049950000|2025-01-05 04:05:50|2348.82|2337.32|2348.46|2336.96|2348.82|2337.32|2348.43|2336.93|6
1736049960000|2025-01-05 04:06:00|2348.64|2337.14|2349.13|2337.63|2349.39|2337.89|2348.52|2337.02|9
1736049970000|2025-01-05 04:06:10|2349.14|2337.64|2348.98|2337.48|2349.14|2337.64|2348.98|2337.48|2
1736049990000|2025-01-05 04:06:30|2349.21|2337.71|2349.03|2337.53|2349.37|2337.87|2349.03|2337.53|7
1736050000000|2025-01-05 04:06:40|2349.01|2337.51|2349.58|2338.08|2349.58|2338.08|2349.01|2337.51|6
1736050010000|2025-01-05 04:06:50|2349.59|2338.09|2349.29|2337.79|2349.69|2338.19|2349.24|2337.74|9
1736050020000|2025-01-05 04:07:00|2349.23|2337.73|2349.24|2337.74|2349.52|2338.02|2349.23|2337.73|7
1736050030000|2025-01-05 04:07:10|2349.47|2337.97|2349.25|2337.75|2349.47|2337.97|2349.25|2337.75|6
1736050040000|2025-01-05 04:07:20|2349.23|2337.73|2349.23|2337.73|2349.23|2337.73|2349.23|2337.73|1
1736050060000|2025-01-05 04:07:40|2349.42|2337.92|2349.38|2337.88|2349.5|2338|2349.31|2337.81|7
1736050070000|2025-01-05 04:07:50|2349.42|2337.92|2349.31|2337.81|2349.51|2338.01|2349.31|2337.81|4
1736050080000|2025-01-05 04:08:00|2349.32|2337.82|2349.3|2337.8|2349.51|2338.01|2349.29|2337.79|4
1736050090000|2025-01-05 04:08:10|2349.51|2338.01|2349.3|2337.8|2349.51|2338.01|2349.3|2337.8|4
1736050110000|2025-01-05 04:08:30|2349.27|2337.77|2348.87|2337.37|2349.27|2337.77|2348.87|2337.37|6
1736050130000|2025-01-05 04:08:50|2348.94|2337.44|2349.03|2337.53|2349.15|2337.65|2348.67|2337.17|9
1736050140000|2025-01-05 04:09:00|2349|2337.5|2348.73|2337.23|2349|2337.5|2348.62|2337.12|9
1736050150000|2025-01-05 04:09:10|2349.24|2337.74|2349.75|2338.25|2349.75|2338.25|2349.24|2337.74|2
1736050170000|2025-01-05 04:09:30|2350.47|2338.97|2351.02|2339.52|2351.2|2339.7|2350.47|2338.97|4
1736050180000|2025-01-05 04:09:40|2350.96|2339.46|2350.96|2339.46|2350.96|2339.46|2350.96|2339.46|1
1736050200000|2025-01-05 04:10:00|2350.56|2339.06|2350.56|2339.06|2350.56|2339.06|2350.56|2339.06|1
1736050210000|2025-01-05 04:10:10|2350.19|2338.69|2349.43|2337.93|2350.19|2338.69|2349.43|2337.93|2
1736050220000|2025-01-05 04:10:20|2349.34|2337.84|2349.12|2337.62|2349.34|2337.84|2349.12|2337.62|4
1736050230000|2025-01-05 04:10:30|2349.18|2337.68|2349.52|2338.02|2349.66|2338.16|2349.13|2337.63|10
1736050240000|2025-01-05 04:10:40|2349.57|2338.07|2349.61|2338.11|2349.9|2338.4|2349.57|2338.07|10
1736050260000|2025-01-05 04:11:00|2349.57|2338.07|2349.57|2338.07|2349.88|2338.38|2349.57|2338.07|5
1736050280000|2025-01-05 04:11:20|2349.82|2338.32|2349.73|2338.23|2349.82|2338.32|2349.71|2338.21|3
1736050290000|2025-01-05 04:11:30|2350.05|2338.55|2350.01|2338.51|2350.79|2339.29|2350.01|2338.51|23
1736050300000|2025-01-05 04:11:40|2350.37|2338.87|2349.77|2338.27|2350.43|2338.93|2349.67|2338.17|15
1736050310000|2025-01-05 04:11:50|2349.71|2338.21|2348.9|2337.4|2349.72|2338.22|2348.88|2337.38|10
1736050320000|2025-01-05 04:12:00|2348.91|2337.41|2349.04|2337.54|2349.17|2337.67|2348.91|2337.41|6
1736050330000|2025-01-05 04:12:10|2349.05|2337.55|2348.76|2337.26|2349.05|2337.55|2348.76|2337.26|6
1736050340000|2025-01-05 04:12:20|2348.32|2336.82|2347.35|2335.85|2348.32|2336.82|2347.35|2335.85|3
1736050350000|2025-01-05 04:12:30|2347.49|2335.99|2346.45|2334.95|2347.49|2335.99|2346.45|2334.95|5
1736050360000|2025-01-05 04:12:40|2346.67|2335.17|2346.62|2335.12|2346.67|2335.17|2346.49|2334.99|5
1736050370000|2025-01-05 04:12:50|2346.65|2335.15|2346.05|2334.55|2346.65|2335.15|2346.05|2334.55|11
1736050380000|2025-01-05 04:13:00|2345.91|2334.41|2344.19|2332.69|2345.93|2334.43|2343.94|2332.44|14
1736050390000|2025-01-05 04:13:10|2344.13|2332.63|2345.18|2333.68|2345.18|2333.68|2344.13|2332.63|14
1736050400000|2025-01-05 04:13:20|2345.29|2333.79|2345.26|2333.76|2345.49|2333.99|2345.02|2333.52|17
1736050410000|2025-01-05 04:13:30|2345.15|2333.65|2344.87|2333.37|2345.27|2333.77|2344.63|2333.13|20
1736050420000|2025-01-05 04:13:40|2344.99|2333.49|2344.38|2332.88|2344.99|2333.49|2344.21|2332.71|20
1736050430000|2025-01-05 04:13:50|2344.37|2332.87|2344.32|2332.82|2344.52|2333.02|2344.25|2332.75|10
1736050440000|2025-01-05 04:14:00|2344.29|2332.79|2343.56|2332.06|2344.29|2332.79|2343.55|2332.05|16
1736050450000|2025-01-05 04:14:10|2343.55|2332.05|2343.41|2331.91|2343.55|2332.05|2343.35|2331.85|11
1736050460000|2025-01-05 04:14:20|2343.38|2331.88|2342.43|2330.93|2343.41|2331.91|2342.43|2330.93|12
1736050470000|2025-01-05 04:14:30|2342.34|2330.84|2342.24|2330.74|2342.36|2330.86|2342.15|2330.65|17
1736050480000|2025-01-05 04:14:40|2342.12|2330.62|2343.14|2331.64|2343.3|2331.8|2342.08|2330.58|19
1736050490000|2025-01-05 04:14:50|2343.35|2331.85|2343.15|2331.65|2343.35|2331.85|2343.04|2331.54|14
1736050500000|2025-01-05 04:15:00|2343.11|2331.61|2342.79|2331.29|2343.2|2331.7|2342.76|2331.26|15
1736050510000|2025-01-05 04:15:10|2342.76|2331.26|2343.27|2331.77|2343.28|2331.78|2342.76|2331.26|11
1736050520000|2025-01-05 04:15:20|2343.15|2331.65|2341.36|2329.86|2343.27|2331.77|2341.36|2329.86|20
1736050530000|2025-01-05 04:15:30|2341.24|2329.74|2340.51|2329.01|2341.24|2329.74|2340.28|2328.78|14
1736050540000|2025-01-05 04:15:40|2340.5|2329|2341.08|2329.58|2341.08|2329.58|2340.5|2329|15
1736050550000|2025-01-05 04:15:50|2341.09|2329.59|2340.97|2329.47|2341.1|2329.6|2340.97|2329.47|12
1736050560000|2025-01-05 04:16:00|2340.91|2329.41|2340.14|2328.64|2340.91|2329.41|2340.14|2328.64|21
1736050570000|2025-01-05 04:16:10|2340.29|2328.79|2341.36|2329.86|2341.36|2329.86|2340.29|2328.79|10
1736050580000|2025-01-05 04:16:20|2341.32|2329.82|2340.83|2329.33|2341.35|2329.85|2340.83|2329.33|8
1736050590000|2025-01-05 04:16:30|2340.82|2329.32|2341.05|2329.55|2341.05|2329.55|2340.31|2328.81|13
1736050600000|2025-01-05 04:16:40|2341.03|2329.53|2340.14|2328.64|2341.03|2329.53|2340.14|2328.64|12
1736050610000|2025-01-05 04:16:50|2340.1|2328.6|2340.06|2328.56|2340.1|2328.6|2340.06|2328.56|6
1736050620000|2025-01-05 04:17:00|2340.09|2328.59|2340.37|2328.87|2340.79|2329.29|2340.09|2328.59|11
1736050630000|2025-01-05 04:17:10|2340.53|2329.03|2341.5|2330|2341.54|2330.04|2340.53|2329.03|19
1736050640000|2025-01-05 04:17:20|2341.51|2330.01|2342.29|2330.79|2342.29|2330.79|2341.48|2329.98|14
1736050650000|2025-01-05 04:17:30|2342.05|2330.55|2341.58|2330.08|2342.17|2330.67|2341.46|2329.96|11
1736050660000|2025-01-05 04:17:40|2341.46|2329.96|2341.51|2330.01|2341.58|2330.08|2341.46|2329.96|12
1736050670000|2025-01-05 04:17:50|2341.52|2330.02|2341.83|2330.33|2341.83|2330.33|2341.51|2330.01|12
1736050680000|2025-01-05 04:18:00|2341.84|2330.34|2341.93|2330.43|2342.17|2330.67|2341.84|2330.34|13
1736050690000|2025-01-05 04:18:10|2341.91|2330.41|2342.58|2331.08|2342.58|2331.08|2341.81|2330.31|21
1736050700000|2025-01-05 04:18:20|2342.59|2331.09|2342.72|2331.22|2342.72|2331.22|2342.55|2331.05|11
1736050710000|2025-01-05 04:18:30|2342.73|2331.23|2343.2|2331.7|2343.2|2331.7|2342.73|2331.23|8
1736050720000|2025-01-05 04:18:40|2343.1|2331.6|2343.2|2331.7|2343.2|2331.7|2343.1|2331.6|5
1736050770000|2025-01-05 04:19:30|2343.14|2331.64|2343.14|2331.64|2343.14|2331.64|2343.13|2331.63|3
1736050780000|2025-01-05 04:19:40|2343.13|2331.63|2342.46|2330.96|2343.13|2331.63|2342.46|2330.96|3
1736050790000|2025-01-05 04:19:50|2342.33|2330.83|2342.64|2331.14|2342.64|2331.14|2342.33|2330.83|7
1736050800000|2025-01-05 04:20:00|2342.68|2331.18|2343.2|2331.7|2343.2|2331.7|2342.67|2331.17|11
1736050810000|2025-01-05 04:20:10|2343.93|2332.43|2344.65|2333.15|2344.65|2333.15|2343.93|2332.43|2
1736050830000|2025-01-05 04:20:30|2344.93|2333.43|2346.02|2334.52|2346.02|2334.52|2344.93|2333.43|2
1736050840000|2025-01-05 04:20:40|2346.3|2334.8|2347.52|2336.02|2347.52|2336.02|2346.3|2334.8|6
1736050860000|2025-01-05 04:21:00|2347.6|2336.1|2348.1|2336.6|2348.1|2336.6|2347.6|2336.1|2
1736050890000|2025-01-05 04:21:30|2348.23|2336.73|2349.88|2338.38|2349.88|2338.38|2348.23|2336.73|2
1736050900000|2025-01-05 04:21:40|2349.89|2338.39|2349.97|2338.47|2349.97|2338.47|2349.89|2338.39|4
1736050930000|2025-01-05 04:22:10|2349.92|2338.42|2349.78|2338.28|2349.92|2338.42|2349.78|2338.28|2
1736050940000|2025-01-05 04:22:20|2349.74|2338.24|2348.92|2337.42|2349.74|2338.24|2348.92|2337.42|14
1736050950000|2025-01-05 04:22:30|2348.95|2337.45|2349.97|2338.47|2349.97|2338.47|2348.95|2337.45|19
1736050980000|2025-01-05 04:23:00|2349.99|2338.49|2349.99|2338.49|2349.99|2338.49|2349.99|2338.49|1
1736050990000|2025-01-05 04:23:10|2349.98|2338.48|2350|2338.5|2350|2338.5|2349.98|2338.48|3
1736051010000|2025-01-05 04:23:30|2349.89|2338.39|2349.49|2337.99|2349.89|2338.39|2349.41|2337.91|4
1736051020000|2025-01-05 04:23:40|2349.46|2337.96|2349.55|2338.05|2349.56|2338.06|2349.37|2337.87|12
1736051030000|2025-01-05 04:23:50|2349.56|2338.06|2349.54|2338.04|2349.56|2338.06|2349.54|2338.04|2
1736051040000|2025-01-05 04:24:00|2349.5|2338|2349.44|2337.94|2349.56|2338.06|2349.44|2337.94|8
1736051050000|2025-01-05 04:24:10|2349.41|2337.91|2349.14|2337.64|2349.41|2337.91|2348.87|2337.37|17
1736051060000|2025-01-05 04:24:20|2349.15|2337.65|2349.15|2337.65|2349.17|2337.67|2349.11|2337.61|13
1736051070000|2025-01-05 04:24:30|2349.17|2337.67|2349.46|2337.96|2349.46|2337.96|2349.04|2337.54|13
1736051080000|2025-01-05 04:24:40|2350|2338.5|2350|2338.5|2350|2338.5|2350|2338.5|1
1736051100000|2025-01-05 04:25:00|2350.58|2339.08|2351.9|2340.4|2351.9|2340.4|2350.58|2339.08|7
1736051110000|2025-01-05 04:25:10|2351.96|2340.46|2352.12|2340.62|2352.12|2340.62|2351.96|2340.46|2
1736051140000|2025-01-05 04:25:40|2351.94|2340.44|2351.08|2339.58|2351.94|2340.44|2351.08|2339.58|5
1736051150000|2025-01-05 04:25:50|2351.17|2339.67|2351.28|2339.78|2351.39|2339.89|2351.06|2339.56|9
1736051160000|2025-01-05 04:26:00|2351.16|2339.66|2351.16|2339.66|2351.36|2339.86|2351.16|2339.66|20
1736051170000|2025-01-05 04:26:10|2351.24|2339.74|2351.16|2339.66|2351.28|2339.78|2351.16|2339.66|7
1736051190000|2025-01-05 04:26:30|2351.27|2339.77|2351.36|2339.86|2351.52|2340.02|2351.16|2339.66|11
1736051200000|2025-01-05 04:26:40|2351.51|2340.01|2352|2340.5|2352|2340.5|2351.51|2340.01|10
1736051210000|2025-01-05 04:26:50|2351.96|2340.46|2351.6|2340.1|2351.96|2340.46|2351.6|2340.1|11
1736051220000|2025-01-05 04:27:00|2351.56|2340.06|2351.89|2340.39|2351.89|2340.39|2351.34|2339.84|13
1736051230000|2025-01-05 04:27:10|2351.9|2340.4|2351.98|2340.48|2352|2340.5|2351.9|2340.4|6
1736051240000|2025-01-05 04:27:20|2351.97|2340.47|2351.4|2339.9|2351.99|2340.49|2351.28|2339.78|10
1736051250000|2025-01-05 04:27:30|2351.28|2339.78|2351.28|2339.78|2351.4|2339.9|2351.16|2339.66|9
1736051260000|2025-01-05 04:27:40|2351.35|2339.85|2351.94|2340.44|2351.94|2340.44|2351.27|2339.77|13
1736051270000|2025-01-05 04:27:50|2351.95|2340.45|2352.47|2340.97|2352.47|2340.97|2351.95|2340.45|8
1736051300000|2025-01-05 04:28:20|2352.53|2341.03|2355.18|2343.68|2355.18|2343.68|2352.53|2341.03|3
1736051350000|2025-01-05 04:29:10|2354.97|2343.47|2354.93|2343.43|2354.97|2343.47|2354.93|2343.43|5
1736051360000|2025-01-05 04:29:20|2354.97|2343.47|2354.8|2343.3|2354.97|2343.47|2354.8|2343.3|7
1736051370000|2025-01-05 04:29:30|2354.17|2342.67|2354.16|2342.66|2354.29|2342.79|2354.06|2342.56|6
1736051380000|2025-01-05 04:29:40|2354.14|2342.64|2354.1|2342.6|2354.14|2342.64|2354.04|2342.54|7
1736051390000|2025-01-05 04:29:50|2354.16|2342.66|2354.16|2342.66|2354.28|2342.78|2354.14|2342.64|15
1736051400000|2025-01-05 04:30:00|2354.12|2342.62|2354.86|2343.36|2354.86|2343.36|2353.5|2342|24
1736051410000|2025-01-05 04:30:10|2354.87|2343.37|2353.52|2342.02|2354.92|2343.42|2353.52|2342.02|11
1736051420000|2025-01-05 04:30:20|2353.42|2341.92|2354.15|2342.65|2354.34|2342.84|2353.2|2341.7|15
1736051430000|2025-01-05 04:30:30|2354.19|2342.69|2355.18|2343.68|2355.18|2343.68|2354.08|2342.58|14
1736051470000|2025-01-05 04:31:10|2354.83|2343.33|2354.52|2343.02|2354.83|2343.33|2354.44|2342.94|6
1736051480000|2025-01-05 04:31:20|2354.39|2342.89|2354.87|2343.37|2354.87|2343.37|2354.17|2342.67|11
1736051490000|2025-01-05 04:31:30|2354.88|2343.38|2355.18|2343.68|2355.18|2343.68|2354.88|2343.38|7
1736051500000|2025-01-05 04:31:40|2355.22|2343.72|2355.26|2343.76|2355.26|2343.76|2355.22|2343.72|2
1736051510000|2025-01-05 04:31:50|2355.83|2344.33|2356.4|2344.9|2356.4|2344.9|2355.83|2344.33|2
1736051520000|2025-01-05 04:32:00|2356.69|2345.19|2356.98|2345.48|2356.98|2345.48|2356.69|2345.19|2
1736051590000|2025-01-05 04:33:10|2357.78|2346.28|2357.78|2346.28|2357.78|2346.28|2357.78|2346.28|1
1736051660000|2025-01-05 04:34:20|2358.18|2346.68|2359.2|2347.7|2359.2|2347.7|2358.18|2346.68|2
1736051690000|2025-01-05 04:34:50|2358.99|2347.49|2358.94|2347.44|2358.99|2347.49|2358.94|2347.44|4
1736051700000|2025-01-05 04:35:00|2358.95|2347.45|2357.68|2346.18|2358.95|2347.45|2357.68|2346.18|13
1736051710000|2025-01-05 04:35:10|2357.8|2346.3|2359.1|2347.6|2359.1|2347.6|2357.8|2346.3|22
1736051730000|2025-01-05 04:35:30|2358.86|2347.36|2358.71|2347.21|2358.86|2347.36|2358.71|2347.21|2
1736051740000|2025-01-05 04:35:40|2357.97|2346.47|2358.08|2346.58|2358.08|2346.58|2357.97|2346.47|3
1736051750000|2025-01-05 04:35:50|2358.05|2346.55|2358.38|2346.88|2358.38|2346.88|2357.99|2346.49|7
1736051760000|2025-01-05 04:36:00|2358.39|2346.89|2358.2|2346.7|2358.59|2347.09|2358.2|2346.7|12
1736051770000|2025-01-05 04:36:10|2358.12|2346.62|2358.12|2346.62|2358.14|2346.64|2357.45|2345.95|15
1736051780000|2025-01-05 04:36:20|2358.09|2346.59|2358.36|2346.86|2358.36|2346.86|2358.09|2346.59|5
1736051790000|2025-01-05 04:36:30|2358.33|2346.83|2358.11|2346.61|2358.33|2346.83|2358.1|2346.6|4
1736051800000|2025-01-05 04:36:40|2358.29|2346.79|2359.09|2347.59|2359.09|2347.59|2358.29|2346.79|9
1736051810000|2025-01-05 04:36:50|2359.36|2347.86|2361.88|2350.38|2361.88|2350.38|2359.36|2347.86|6
1736051920000|2025-01-05 04:38:40|2362.12|2350.62|2362.35|2350.85|2362.35|2350.85|2362.12|2350.62|5
1736051940000|2025-01-05 04:39:00|2363.05|2351.55|2363.73|2352.23|2363.73|2352.23|2363.05|2351.55|3
1736051950000|2025-01-05 04:39:10|2363.74|2352.24|2363.79|2352.29|2363.79|2352.29|2363.74|2352.24|3
1736051960000|2025-01-05 04:39:20|2363.77|2352.27|2363.78|2352.28|2363.78|2352.28|2363.77|2352.27|2
1736051970000|2025-01-05 04:39:30|2363.77|2352.27|2363.77|2352.27|2363.77|2352.27|2363.72|2352.22|9
1736051980000|2025-01-05 04:39:40|2363.79|2352.29|2363.7|2352.2|2363.79|2352.29|2363.7|2352.2|3
1736051990000|2025-01-05 04:39:50|2363.66|2352.16|2363.36|2351.86|2363.69|2352.19|2363.36|2351.86|8
1736052000000|2025-01-05 04:40:00|2363.34|2351.84|2363.05|2351.55|2363.34|2351.84|2362.34|2350.84|22
1736052010000|2025-01-05 04:40:10|2363.08|2351.58|2362.8|2351.3|2363.14|2351.64|2362.67|2351.17|14
1736052020000|2025-01-05 04:40:20|2362.89|2351.39|2362.07|2350.57|2362.89|2351.39|2361.82|2350.32|15
1736052030000|2025-01-05 04:40:30|2361.96|2350.46|2361.28|2349.78|2361.96|2350.46|2361.16|2349.66|14
1736052040000|2025-01-05 04:40:40|2361.16|2349.66|2361.5|2350|2361.76|2350.26|2361.16|2349.66|14
1736052050000|2025-01-05 04:40:50|2361.39|2349.89|2361.11|2349.61|2361.56|2350.06|2360.99|2349.49|8
1736052060000|2025-01-05 04:41:00|2361.08|2349.58|2360.55|2349.05|2361.08|2349.58|2360.55|2349.05|16
1736052070000|2025-01-05 04:41:10|2360.54|2349.04|2361.18|2349.68|2361.3|2349.8|2360.43|2348.93|16
1736052080000|2025-01-05 04:41:20|2361.1|2349.6|2360.94|2349.44|2361.18|2349.68|2360.94|2349.44|7
1736052090000|2025-01-05 04:41:30|2360.35|2348.85|2360.83|2349.33|2361.27|2349.77|2360.35|2348.85|20
1736052100000|2025-01-05 04:41:40|2360.95|2349.45|2360.48|2348.98|2360.95|2349.45|2360.48|2348.98|12
1736052110000|2025-01-05 04:41:50|2360.45|2348.95|2360.55|2349.05|2360.68|2349.18|2360.42|2348.92|14
1736052120000|2025-01-05 04:42:00|2360.44|2348.94|2361.24|2349.74|2361.83|2350.33|2360.44|2348.94|21
1736052130000|2025-01-05 04:42:10|2361.22|2349.72|2361.33|2349.83|2361.35|2349.85|2361.22|2349.72|9
1736052140000|2025-01-05 04:42:20|2361.31|2349.81|2361.37|2349.87|2361.43|2349.93|2361.31|2349.81|4
1736052150000|2025-01-05 04:42:30|2361.34|2349.84|2361.53|2350.03|2361.53|2350.03|2360.99|2349.49|12
1736052160000|2025-01-05 04:42:40|2361.52|2350.02|2360.9|2349.4|2361.52|2350.02|2360.87|2349.37|8
1736052170000|2025-01-05 04:42:50|2360.89|2349.39|2362.24|2350.74|2362.24|2350.74|2360.89|2349.39|9
1736052180000|2025-01-05 04:43:00|2362.29|2350.79|2363.72|2352.22|2363.72|2352.22|2362.29|2350.79|15
1736052190000|2025-01-05 04:43:10|2363.58|2352.08|2362.92|2351.42|2363.58|2352.08|2362.92|2351.42|18
1736052200000|2025-01-05 04:43:20|2362.83|2351.33|2362.01|2350.51|2362.83|2351.33|2362.01|2350.51|11
1736052210000|2025-01-05 04:43:30|2362|2350.5|2361.4|2349.9|2362|2350.5|2361.4|2349.9|17
1736052220000|2025-01-05 04:43:40|2361.26|2349.76|2361.09|2349.59|2361.26|2349.76|2360.96|2349.46|9
1736052230000|2025-01-05 04:43:50|2361.14|2349.64|2360.85|2349.35|2361.14|2349.64|2360.73|2349.23|17
1736052240000|2025-01-05 04:44:00|2360.86|2349.36|2361.45|2349.95|2361.57|2350.07|2360.84|2349.34|15
1736052250000|2025-01-05 04:44:10|2361.57|2350.07|2361.5|2350|2361.69|2350.19|2361.32|2349.82|15
1736052260000|2025-01-05 04:44:20|2361.56|2350.06|2361.71|2350.21|2361.72|2350.22|2361.53|2350.03|7
1736052270000|2025-01-05 04:44:30|2361.68|2350.18|2361.4|2349.9|2361.68|2350.18|2361.4|2349.9|10
1736052280000|2025-01-05 04:44:40|2361.43|2349.93|2361.9|2350.4|2361.9|2350.4|2361.43|2349.93|9
1736052290000|2025-01-05 04:44:50|2361.87|2350.37|2361.76|2350.26|2361.87|2350.37|2361.73|2350.23|4
1736052300000|2025-01-05 04:45:00|2362.16|2350.66|2362.54|2351.04|2362.54|2351.04|2362.16|2350.66|9
1736052310000|2025-01-05 04:45:10|2362.53|2351.03|2362.42|2350.92|2362.53|2351.03|2361.99|2350.49|15
1736052320000|2025-01-05 04:45:20|2362.43|2350.93|2362.58|2351.08|2362.58|2351.08|2362.43|2350.93|2
1736052340000|2025-01-05 04:45:40|2362.45|2350.95|2362.45|2350.95|2362.45|2350.95|2362.44|2350.94|5
1736052350000|2025-01-05 04:45:50|2362.43|2350.93|2362.19|2350.69|2362.43|2350.93|2361.62|2350.12|15
1736052360000|2025-01-05 04:46:00|2362.01|2350.51|2361.76|2350.26|2362.01|2350.51|2361.55|2350.05|12
1736052370000|2025-01-05 04:46:10|2361.77|2350.27|2362.41|2350.91|2362.41|2350.91|2361.77|2350.27|11
1736052380000|2025-01-05 04:46:20|2362.73|2351.23|2362.85|2351.35|2362.85|2351.35|2362.65|2351.15|12
1736052390000|2025-01-05 04:46:30|2362.75|2351.25|2362.85|2351.35|2362.85|2351.35|2362.75|2351.25|2
1736052400000|2025-01-05 04:46:40|2362.72|2351.22|2362.76|2351.26|2362.76|2351.26|2362.6|2351.1|7
1736052410000|2025-01-05 04:46:50|2363.3|2351.8|2363.61|2352.11|2363.61|2352.11|2363.3|2351.8|13
1736052420000|2025-01-05 04:47:00|2363.62|2352.12|2363.63|2352.13|2363.63|2352.13|2363.62|2352.12|2
1736052430000|2025-01-05 04:47:10|2363.61|2352.11|2363.36|2351.86|2363.61|2352.11|2363.35|2351.85|8
1736052440000|2025-01-05 04:47:20|2363.44|2351.94|2366.07|2354.57|2366.07|2354.57|2363.44|2351.94|8
1736052460000|2025-01-05 04:47:40|2366.25|2354.75|2367.65|2356.15|2367.65|2356.15|2366.25|2354.75|4
1736052490000|2025-01-05 04:48:10|2367.84|2356.34|2368.66|2357.16|2368.66|2357.16|2367.84|2356.34|4
1736052500000|2025-01-05 04:48:20|2369.06|2357.56|2369.06|2357.56|2369.06|2357.56|2369.06|2357.56|1
1736052510000|2025-01-05 04:48:30|2369.16|2357.66|2369.49|2357.99|2369.49|2357.99|2369.16|2357.66|3
1736052520000|2025-01-05 04:48:40|2370.16|2358.66|2370.44|2358.94|2370.44|2358.94|2370.16|2358.66|2
1736052530000|2025-01-05 04:48:50|2370.45|2358.95|2370.39|2358.89|2370.82|2359.32|2370.39|2358.89|8
1736052540000|2025-01-05 04:49:00|2370.36|2358.86|2370.86|2359.36|2370.86|2359.36|2369.62|2358.12|12
1736052610000|2025-01-05 04:50:10|2371.06|2359.56|2372.21|2360.71|2372.21|2360.71|2371.06|2359.56|8
1736052620000|2025-01-05 04:50:20|2372.74|2361.24|2373.54|2362.04|2373.54|2362.04|2372.74|2361.24|2
1736052630000|2025-01-05 04:50:30|2373.26|2361.76|2373.1|2361.6|2373.44|2361.94|2373.1|2361.6|5
1736052640000|2025-01-05 04:50:40|2373.17|2361.67|2372.97|2361.47|2373.18|2361.68|2372.97|2361.47|6
1736052650000|2025-01-05 04:50:50|2372.94|2361.44|2372.87|2361.37|2372.97|2361.47|2372.87|2361.37|10
1736052660000|2025-01-05 04:51:00|2372.86|2361.36|2372.84|2361.34|2372.86|2361.36|2372.84|2361.34|4
1736052670000|2025-01-05 04:51:10|2372.81|2361.31|2372.55|2361.05|2372.84|2361.34|2372.55|2361.05|11
1736052680000|2025-01-05 04:51:20|2372.48|2360.98|2372.77|2361.27|2372.85|2361.35|2372.48|2360.98|12
1736052690000|2025-01-05 04:51:30|2372.78|2361.28|2373.2|2361.7|2373.22|2361.72|2372.78|2361.28|6
1736052700000|2025-01-05 04:51:40|2373.24|2361.74|2373.54|2362.04|2373.54|2362.04|2373.24|2361.74|6
1736052730000|2025-01-05 04:52:10|2373.62|2362.12|2373.33|2361.83|2373.69|2362.19|2373.33|2361.83|5
1736052740000|2025-01-05 04:52:20|2373.3|2361.8|2373.37|2361.87|2373.4|2361.9|2373.29|2361.79|8
1736052750000|2025-01-05 04:52:30|2373.36|2361.86|2372.8|2361.3|2373.36|2361.86|2372.8|2361.3|7
1736052760000|2025-01-05 04:52:40|2372.76|2361.26|2372.64|2361.14|2372.83|2361.33|2372.64|2361.14|7
1736052770000|2025-01-05 04:52:50|2372.61|2361.11|2371.77|2360.27|2372.61|2361.11|2371.77|2360.27|5
1736052780000|2025-01-05 04:53:00|2371.76|2360.26|2371.52|2360.02|2371.76|2360.26|2371.52|2360.02|8
1736052790000|2025-01-05 04:53:10|2371.51|2360.01|2371.14|2359.64|2371.51|2360.01|2371.14|2359.64|9
1736052800000|2025-01-05 04:53:20|2371.1|2359.6|2371.37|2359.87|2371.65|2360.15|2371|2359.5|9
1736052810000|2025-01-05 04:53:30|2371.34|2359.84|2371.51|2360.01|2371.51|2360.01|2371.16|2359.66|6
1736052820000|2025-01-05 04:53:40|2371.52|2360.02|2373.14|2361.64|2373.14|2361.64|2371.52|2360.02|14
1736052830000|2025-01-05 04:53:50|2373.25|2361.75|2373.29|2361.79|2373.3|2361.8|2373.17|2361.67|11
1736052840000|2025-01-05 04:54:00|2373.3|2361.8|2373.7|2362.2|2373.7|2362.2|2373.3|2361.8|5
1736052850000|2025-01-05 04:54:10|2373.72|2362.22|2373.73|2362.23|2373.73|2362.23|2373.72|2362.22|2
1736052860000|2025-01-05 04:54:20|2373.75|2362.25|2373.75|2362.25|2373.75|2362.25|2373.75|2362.25|1
1736052890000|2025-01-05 04:54:50|2373.94|2362.44|2374.52|2363.02|2374.52|2363.02|2373.94|2362.44|4
1736052900000|2025-01-05 04:55:00|2374.61|2363.11|2375.11|2363.61|2375.11|2363.61|2374.61|2363.11|2
1736052910000|2025-01-05 04:55:10|2375.62|2364.12|2376.12|2364.62|2376.12|2364.62|2375.62|2364.12|2
1736052950000|2025-01-05 04:55:50|2375.97|2364.47|2375.97|2364.47|2376.04|2364.54|2375.97|2364.47|4
1736052960000|2025-01-05 04:56:00|2375.93|2364.43|2375.51|2364.01|2375.93|2364.43|2375.51|2364.01|5
1736052970000|2025-01-05 04:56:10|2375.5|2364|2374.35|2362.85|2375.5|2364|2374.35|2362.85|11
1736052980000|2025-01-05 04:56:20|2373.99|2362.49|2373.95|2362.45|2374.1|2362.6|2373.95|2362.45|10
1736052990000|2025-01-05 04:56:30|2373.94|2362.44|2373.92|2362.42|2373.96|2362.46|2373.85|2362.35|8
1736053000000|2025-01-05 04:56:40|2373.85|2362.35|2373.97|2362.47|2373.97|2362.47|2373.85|2362.35|2
1736053010000|2025-01-05 04:56:50|2373.96|2362.46|2373.71|2362.21|2373.97|2362.47|2373.71|2362.21|10
1736053020000|2025-01-05 04:57:00|2373.67|2362.17|2375.15|2363.65|2375.15|2363.65|2373.53|2362.03|14
1736053030000|2025-01-05 04:57:10|2375.12|2363.62|2375.39|2363.89|2375.39|2363.89|2375.01|2363.51|8
1736053040000|2025-01-05 04:57:20|2375.36|2363.86|2375.13|2363.63|2375.36|2363.86|2374.91|2363.41|11
1736053050000|2025-01-05 04:57:30|2375.09|2363.59|2375.12|2363.62|2375.25|2363.75|2375.08|2363.58|8
1736053060000|2025-01-05 04:57:40|2375.09|2363.59|2374.87|2363.37|2375.09|2363.59|2374.87|2363.37|8
1736053070000|2025-01-05 04:57:50|2374.85|2363.35|2374.87|2363.37|2374.87|2363.37|2374.85|2363.35|2
1736053080000|2025-01-05 04:58:00|2374.86|2363.36|2373.77|2362.27|2374.86|2363.36|2373.76|2362.26|15
1736053090000|2025-01-05 04:58:10|2373.76|2362.26|2374.95|2363.45|2374.98|2363.48|2373.76|2362.26|12
1736053110000|2025-01-05 04:58:30|2375.06|2363.56|2375.34|2363.84|2375.41|2363.91|2374.95|2363.45|8
1736053120000|2025-01-05 04:58:40|2375.46|2363.96|2375.42|2363.92|2375.46|2363.96|2375.42|2363.92|3
1736053130000|2025-01-05 04:58:50|2375.19|2363.69|2375.26|2363.76|2375.34|2363.84|2375.08|2363.58|11
1736053140000|2025-01-05 04:59:00|2375.25|2363.75|2375.25|2363.75|2375.25|2363.75|2375.25|2363.75|1
1736053150000|2025-01-05 04:59:10|2375.37|2363.87|2375.48|2363.98|2375.63|2364.13|2375.37|2363.87|11
1736053160000|2025-01-05 04:59:20|2375.47|2363.97|2374.96|2363.46|2375.47|2363.97|2374.96|2363.46|3
1736053170000|2025-01-05 04:59:30|2374.95|2363.45|2374.95|2363.45|2374.96|2363.46|2374.95|2363.45|3
1736053190000|2025-01-05 04:59:50|2373.87|2362.37|2373.83|2362.33|2373.87|2362.37|2373.83|2362.33|5
1736053200000|2025-01-05 05:00:00|2373.82|2362.32|2373.72|2362.22|2373.83|2362.33|2373.72|2362.22|12
1736053210000|2025-01-05 05:00:10|2373.19|2361.69|2373.72|2362.22|2373.73|2362.23|2373.19|2361.69|7
1736053220000|2025-01-05 05:00:20|2373.71|2362.21|2373.74|2362.24|2373.86|2362.36|2373.71|2362.21|6
1736053230000|2025-01-05 05:00:30|2373.69|2362.19|2372.32|2360.82|2373.69|2362.19|2372.32|2360.82|3
1736053240000|2025-01-05 05:00:40|2372.31|2360.81|2372.85|2361.35|2372.85|2361.35|2372.31|2360.81|19
1736053250000|2025-01-05 05:00:50|2372.86|2361.36|2372.92|2361.42|2373.04|2361.54|2372.85|2361.35|8
1736053260000|2025-01-05 05:01:00|2372.72|2361.22|2372.99|2361.49|2372.99|2361.49|2372.71|2361.21|5
1736053270000|2025-01-05 05:01:10|2372.86|2361.36|2372.8|2361.3|2372.98|2361.48|2372.71|2361.21|8
1736053280000|2025-01-05 05:01:20|2372.85|2361.35|2372.03|2360.53|2372.85|2361.35|2371.89|2360.39|9
1736053290000|2025-01-05 05:01:30|2371.89|2360.39|2371.87|2360.37|2371.89|2360.39|2371.87|2360.37|5
1736053300000|2025-01-05 05:01:40|2371.86|2360.36|2371.83|2360.33|2371.86|2360.36|2371.83|2360.33|4
1736053310000|2025-01-05 05:01:50|2371.82|2360.32|2371.73|2360.23|2371.82|2360.32|2371.73|2360.23|5
1736053320000|2025-01-05 05:02:00|2371.72|2360.22|2369.94|2358.44|2371.72|2360.22|2369.94|2358.44|15
1736053330000|2025-01-05 05:02:10|2369.55|2358.05|2369.49|2357.99|2369.73|2358.23|2369.49|2357.99|10
1736053340000|2025-01-05 05:02:20|2369.48|2357.98|2369.11|2357.61|2369.48|2357.98|2369.11|2357.61|5
1736053350000|2025-01-05 05:02:30|2369.1|2357.6|2369.1|2357.6|2369.22|2357.72|2369.1|2357.6|3
1736053360000|2025-01-05 05:02:40|2369.07|2357.57|2369.08|2357.58|2369.1|2357.6|2369.07|2357.57|7
1736053370000|2025-01-05 05:02:50|2369.07|2357.57|2369.05|2357.55|2369.07|2357.57|2369.05|2357.55|3
1736053380000|2025-01-05 05:03:00|2369.04|2357.54|2369.03|2357.53|2369.05|2357.55|2369.03|2357.53|4
1736053390000|2025-01-05 05:03:10|2369.02|2357.52|2369.01|2357.51|2369.02|2357.52|2369.01|2357.51|2
1736053400000|2025-01-05 05:03:20|2369|2357.5|2369|2357.5|2369.01|2357.51|2369|2357.5|3
1736053410000|2025-01-05 05:03:30|2368.99|2357.49|2368.97|2357.47|2368.99|2357.49|2368.97|2357.47|3
1736053420000|2025-01-05 05:03:40|2368.96|2357.46|2368.94|2357.44|2368.96|2357.46|2368.94|2357.44|3
1736053430000|2025-01-05 05:03:50|2368.93|2357.43|2368.91|2357.41|2368.93|2357.43|2368.91|2357.41|3
1736053440000|2025-01-05 05:04:00|2368.32|2356.82|2368.29|2356.79|2368.42|2356.92|2368.18|2356.68|11
1736053450000|2025-01-05 05:04:10|2368.3|2356.8|2367.7|2356.2|2368.3|2356.8|2367.7|2356.2|7
1736053460000|2025-01-05 05:04:20|2367.69|2356.19|2367.01|2355.51|2367.69|2356.19|2367.01|2355.51|2
1736053470000|2025-01-05 05:04:30|2367|2355.5|2366.22|2354.72|2367|2355.5|2366.22|2354.72|4
1736053480000|2025-01-05 05:04:40|2366.2|2354.7|2365.97|2354.47|2366.2|2354.7|2365.97|2354.47|5
1736053490000|2025-01-05 05:04:50|2365.82|2354.32|2365.81|2354.31|2365.82|2354.32|2365.81|2354.31|2
1736053500000|2025-01-05 05:05:00|2365.8|2354.3|2365.79|2354.29|2365.8|2354.3|2365.79|2354.29|2
1736053510000|2025-01-05 05:05:10|2365.78|2354.28|2366.31|2354.81|2366.66|2355.16|2365.78|2354.28|10
1736053520000|2025-01-05 05:05:20|2366.43|2354.93|2366.29|2354.79|2366.43|2354.93|2366.29|2354.79|5
1736053530000|2025-01-05 05:05:30|2366.28|2354.78|2365.91|2354.41|2366.28|2354.78|2365.91|2354.41|3
1736053540000|2025-01-05 05:05:40|2365.9|2354.4|2365.88|2354.38|2365.9|2354.4|2365.88|2354.38|3
1736053550000|2025-01-05 05:05:50|2365.85|2354.35|2365.84|2354.34|2365.85|2354.35|2365.84|2354.34|2
1736053560000|2025-01-05 05:06:00|2365.83|2354.33|2365.73|2354.23|2365.83|2354.33|2365.73|2354.23|4
1736053570000|2025-01-05 05:06:10|2365.72|2354.22|2365.7|2354.2|2365.72|2354.22|2365.7|2354.2|3
1736053580000|2025-01-05 05:06:20|2365.69|2354.19|2365.67|2354.17|2365.69|2354.19|2365.67|2354.17|3
1736053590000|2025-01-05 05:06:30|2365.66|2354.16|2365.54|2354.04|2365.66|2354.16|2365.54|2354.04|5
1736053600000|2025-01-05 05:06:40|2365.53|2354.03|2363.58|2352.08|2365.53|2354.03|2363.58|2352.08|6
1736053610000|2025-01-05 05:06:50|2363.57|2352.07|2363.57|2352.07|2363.58|2352.08|2363.56|2352.06|4
1736053620000|2025-01-05 05:07:00|2363.58|2352.08|2364.19|2352.69|2364.24|2352.74|2363.55|2352.05|9
1736053630000|2025-01-05 05:07:10|2364.2|2352.7|2364.43|2352.93|2364.43|2352.93|2364.19|2352.69|5
1736053640000|2025-01-05 05:07:20|2364.38|2352.88|2365.04|2353.54|2365.04|2353.54|2364.32|2352.82|13
1736053650000|2025-01-05 05:07:30|2365.02|2353.52|2363.45|2351.95|2365.02|2353.52|2363.27|2351.77|10
1736053660000|2025-01-05 05:07:40|2363.44|2351.94|2363.49|2351.99|2363.49|2351.99|2363.44|2351.94|7
1736053670000|2025-01-05 05:07:50|2363.5|2352|2363.68|2352.18|2363.89|2352.39|2363.5|2352|8
1736053680000|2025-01-05 05:08:00|2364.26|2352.76|2364.8|2353.3|2364.83|2353.33|2364.26|2352.76|13
1736053690000|2025-01-05 05:08:10|2364.78|2353.28|2364.34|2352.84|2364.78|2353.28|2364.34|2352.84|10
1736053700000|2025-01-05 05:08:20|2364.33|2352.83|2364.33|2352.83|2364.33|2352.83|2364.3|2352.8|5
1736053710000|2025-01-05 05:08:30|2364.36|2352.86|2364.53|2353.03|2364.53|2353.03|2364.36|2352.86|10
1736053720000|2025-01-05 05:08:40|2364.5|2353|2365.07|2353.57|2365.16|2353.66|2364.5|2353|14
1736053740000|2025-01-05 05:09:00|2365.08|2353.58|2364.84|2353.34|2365.08|2353.58|2364.84|2353.34|6
1736053750000|2025-01-05 05:09:10|2364.8|2353.3|2364.11|2352.61|2364.8|2353.3|2364.1|2352.6|14
1736053760000|2025-01-05 05:09:20|2364.07|2352.57|2363.96|2352.46|2364.07|2352.57|2363.96|2352.46|5
1736053770000|2025-01-05 05:09:30|2363.95|2352.45|2363.59|2352.09|2363.95|2352.45|2363.59|2352.09|7
1736053780000|2025-01-05 05:09:40|2363.56|2352.06|2363.47|2351.97|2363.56|2352.06|2363.47|2351.97|6
1736053790000|2025-01-05 05:09:50|2362.65|2351.15|2362.32|2350.82|2362.65|2351.15|2362.32|2350.82|10
1736053800000|2025-01-05 05:10:00|2361.96|2350.46|2361.34|2349.84|2361.96|2350.46|2361.34|2349.84|16
1736053810000|2025-01-05 05:10:10|2361.26|2349.76|2360.22|2348.72|2361.26|2349.76|2360.16|2348.66|20
1736053820000|2025-01-05 05:10:20|2360.23|2348.73|2361.12|2349.62|2361.12|2349.62|2360.22|2348.72|6
1736053830000|2025-01-05 05:10:30|2361.02|2349.52|2360.45|2348.95|2361.02|2349.52|2360.45|2348.95|8
1736053840000|2025-01-05 05:10:40|2360.41|2348.91|2360.49|2348.99|2360.63|2349.13|2360.08|2348.58|16
1736053850000|2025-01-05 05:10:50|2360.61|2349.11|2360.81|2349.31|2360.89|2349.39|2360.55|2349.05|13
1736053860000|2025-01-05 05:11:00|2361.12|2349.62|2361.12|2349.62|2361.12|2349.62|2361.04|2349.54|8
1736053890000|2025-01-05 05:11:30|2360.95|2349.45|2360.71|2349.21|2360.95|2349.45|2360.59|2349.09|5
1736053900000|2025-01-05 05:11:40|2360.72|2349.22|2361.12|2349.62|2361.12|2349.62|2360.72|2349.22|8
1736053910000|2025-01-05 05:11:50|2360.78|2349.28|2360.82|2349.32|2360.83|2349.33|2360.78|2349.28|6
1736053920000|2025-01-05 05:12:00|2360.65|2349.15|2359.91|2348.41|2360.65|2349.15|2359.9|2348.4|16
1736053930000|2025-01-05 05:12:10|2359.9|2348.4|2359.7|2348.2|2360.11|2348.61|2359.7|2348.2|13
1736053940000|2025-01-05 05:12:20|2359.49|2347.99|2360.08|2348.58|2360.09|2348.59|2359.49|2347.99|11
1736053950000|2025-01-05 05:12:30|2360.07|2348.57|2360|2348.5|2360.08|2348.58|2359.64|2348.14|12
1736053960000|2025-01-05 05:12:40|2359.73|2348.23|2359.87|2348.37|2359.87|2348.37|2359.63|2348.13|13
1736053970000|2025-01-05 05:12:50|2360.08|2348.58|2360.19|2348.69|2360.2|2348.7|2360.08|2348.58|3
1736053980000|2025-01-05 05:13:00|2360|2348.5|2359.53|2348.03|2360|2348.5|2359.49|2347.99|15
1736053990000|2025-01-05 05:13:10|2359.62|2348.12|2359.36|2347.86|2359.71|2348.21|2359.36|2347.86|19
1736054000000|2025-01-05 05:13:20|2359.42|2347.92|2359.89|2348.39|2359.96|2348.46|2359.36|2347.86|7
1736054010000|2025-01-05 05:13:30|2359.81|2348.31|2359.33|2347.83|2359.81|2348.31|2359.31|2347.81|8
1736054020000|2025-01-05 05:13:40|2359.34|2347.84|2360.21|2348.71|2360.21|2348.71|2359.34|2347.84|20
1736054030000|2025-01-05 05:13:50|2360.26|2348.76|2359.49|2347.99|2360.26|2348.76|2359.49|2347.99|8
1736054040000|2025-01-05 05:14:00|2359.48|2347.98|2358.22|2346.72|2359.48|2347.98|2358.03|2346.53|21
1736054050000|2025-01-05 05:14:10|2358.18|2346.68|2358.36|2346.86|2358.36|2346.86|2358.15|2346.65|8
1736054060000|2025-01-05 05:14:20|2358.35|2346.85|2359.15|2347.65|2359.22|2347.72|2358.34|2346.84|17
1736054070000|2025-01-05 05:14:30|2359.16|2347.66|2359.25|2347.75|2359.26|2347.76|2359.16|2347.66|17
1736054080000|2025-01-05 05:14:40|2359.27|2347.77|2360.35|2348.85|2360.38|2348.88|2359.27|2347.77|9
1736054090000|2025-01-05 05:14:50|2360.31|2348.81|2360.35|2348.85|2360.35|2348.85|2360.31|2348.81|3
1736054100000|2025-01-05 05:15:00|2360.27|2348.77|2359.06|2347.56|2360.27|2348.77|2359.06|2347.56|15
1736054110000|2025-01-05 05:15:10|2358.88|2347.38|2358.83|2347.33|2358.94|2347.44|2358.83|2347.33|15
1736054120000|2025-01-05 05:15:20|2358.73|2347.23|2358.49|2346.99|2358.74|2347.24|2358.49|2346.99|11
1736054130000|2025-01-05 05:15:30|2358.15|2346.65|2357.79|2346.29|2358.15|2346.65|2357.79|2346.29|12
1736054140000|2025-01-05 05:15:40|2357.69|2346.19|2358.45|2346.95|2358.45|2346.95|2357.69|2346.19|11
1736054150000|2025-01-05 05:15:50|2358.34|2346.84|2358.21|2346.71|2358.73|2347.23|2358.21|2346.71|9
1736054160000|2025-01-05 05:16:00|2358.17|2346.67|2357.9|2346.4|2358.17|2346.67|2357.9|2346.4|6
1736054170000|2025-01-05 05:16:10|2357.77|2346.27|2357.26|2345.76|2357.77|2346.27|2357.2|2345.7|11
1736054180000|2025-01-05 05:16:20|2356.88|2345.38|2356.3|2344.8|2356.88|2345.38|2355.96|2344.46|14
1736054190000|2025-01-05 05:16:30|2356.12|2344.62|2355.59|2344.09|2356.24|2344.74|2355.49|2343.99|24
1736054200000|2025-01-05 05:16:40|2355.61|2344.11|2356.05|2344.55|2356.06|2344.56|2355.29|2343.79|16
1736054210000|2025-01-05 05:16:50|2356.04|2344.54|2355.09|2343.59|2356.04|2344.54|2355.09|2343.59|10
1736054220000|2025-01-05 05:17:00|2354.85|2343.35|2354.65|2343.15|2354.97|2343.47|2354.65|2343.15|18
1736054230000|2025-01-05 05:17:10|2354.77|2343.27|2355.1|2343.6|2355.11|2343.61|2354.63|2343.13|13
1736054240000|2025-01-05 05:17:20|2355.11|2343.61|2355.1|2343.6|2355.14|2343.64|2355.09|2343.59|6
1736054250000|2025-01-05 05:17:30|2355.09|2343.59|2354.96|2343.46|2355.09|2343.59|2354.84|2343.34|5
1736054260000|2025-01-05 05:17:40|2355.02|2343.52|2354.96|2343.46|2355.08|2343.58|2354.96|2343.46|7
1736054270000|2025-01-05 05:17:50|2354.88|2343.38|2354.79|2343.29|2354.91|2343.41|2354.79|2343.29|12
1736054280000|2025-01-05 05:18:00|2354.81|2343.31|2355.44|2343.94|2355.55|2344.05|2354.78|2343.28|10
1736054290000|2025-01-05 05:18:10|2355.45|2343.95|2355.29|2343.79|2355.45|2343.95|2355.29|2343.79|8
1736054300000|2025-01-05 05:18:20|2355.28|2343.78|2355.28|2343.78|2355.28|2343.78|2355.28|2343.78|1
1736054310000|2025-01-05 05:18:30|2355.32|2343.82|2355.86|2344.36|2356.1|2344.6|2355.32|2343.82|11
1736054320000|2025-01-05 05:18:40|2355.57|2344.07|2355.37|2343.87|2355.57|2344.07|2355.34|2343.84|12
1736054330000|2025-01-05 05:18:50|2355.36|2343.86|2355.36|2343.86|2355.36|2343.86|2355.36|2343.86|1
1736054340000|2025-01-05 05:19:00|2355.37|2343.87|2355.4|2343.9|2355.48|2343.98|2355.36|2343.86|5
1736054350000|2025-01-05 05:19:10|2355.36|2343.86|2355.28|2343.78|2355.44|2343.94|2355.28|2343.78|8
1736054360000|2025-01-05 05:19:20|2355.29|2343.79|2354.86|2343.36|2355.29|2343.79|2354.86|2343.36|3
1736054370000|2025-01-05 05:19:30|2354.97|2343.47|2355.91|2344.41|2355.91|2344.41|2354.97|2343.47|17
1736054380000|2025-01-05 05:19:40|2355.84|2344.34|2355.58|2344.08|2355.84|2344.34|2355.56|2344.06|17
1736054390000|2025-01-05 05:19:50|2355.59|2344.09|2355.8|2344.3|2356.02|2344.52|2355.58|2344.08|12
1736054400000|2025-01-05 05:20:00|2355.86|2344.36|2355.84|2344.34|2356.18|2344.68|2355.83|2344.33|11
1736054410000|2025-01-05 05:20:10|2355.85|2344.35|2355.85|2344.35|2355.85|2344.35|2355.84|2344.34|3
1736054420000|2025-01-05 05:20:20|2355.76|2344.26|2355.45|2343.95|2355.76|2344.26|2355.45|2343.95|7
1736054430000|2025-01-05 05:20:30|2355.99|2344.49|2355.73|2344.23|2355.99|2344.49|2355.62|2344.12|13
1736054440000|2025-01-05 05:20:40|2355.54|2344.04|2354.83|2343.33|2355.54|2344.04|2354.44|2342.94|17
1736054450000|2025-01-05 05:20:50|2354.81|2343.31|2354.81|2343.31|2354.98|2343.48|2354.81|2343.31|5
1736054460000|2025-01-05 05:21:00|2354.8|2343.3|2355.26|2343.76|2355.26|2343.76|2354.53|2343.03|14
1736054470000|2025-01-05 05:21:10|2356.24|2344.74|2357.06|2345.56|2357.06|2345.56|2356.24|2344.74|2
1736054510000|2025-01-05 05:21:50|2357.19|2345.69|2357.32|2345.82|2357.32|2345.82|2357.19|2345.69|2
1736054520000|2025-01-05 05:22:00|2357.34|2345.84|2360.39|2348.89|2360.39|2348.89|2357.34|2345.84|5
1736054530000|2025-01-05 05:22:10|2361.13|2349.63|2362|2350.5|2362|2350.5|2361.13|2349.63|15
1736054540000|2025-01-05 05:22:20|2362.04|2350.54|2361.91|2350.41|2362.04|2350.54|2361.9|2350.4|4
1736054550000|2025-01-05 05:22:30|2361.89|2350.39|2360.98|2349.48|2361.89|2350.39|2360.98|2349.48|12
1736054560000|2025-01-05 05:22:40|2361.06|2349.56|2360.89|2349.39|2361.22|2349.72|2360.88|2349.38|18
1736054570000|2025-01-05 05:22:50|2360.96|2349.46|2361.12|2349.62|2361.32|2349.82|2360.9|2349.4|9
1736054580000|2025-01-05 05:23:00|2361.13|2349.63|2361.4|2349.9|2361.57|2350.07|2361.08|2349.58|15
1736054590000|2025-01-05 05:23:10|2361.39|2349.89|2361.61|2350.11|2361.61|2350.11|2361.2|2349.7|14
1736054600000|2025-01-05 05:23:20|2361.65|2350.15|2361.41|2349.91|2361.69|2350.19|2361.41|2349.91|10
1736054610000|2025-01-05 05:23:30|2361.11|2349.61|2361.07|2349.57|2361.11|2349.61|2361.07|2349.57|5
1736054620000|2025-01-05 05:23:40|2361.06|2349.56|2360.69|2349.19|2361.06|2349.56|2360.69|2349.19|5
1736054630000|2025-01-05 05:23:50|2360.81|2349.31|2359.64|2348.14|2361.1|2349.6|2359.64|2348.14|5
1736054640000|2025-01-05 05:24:00|2359.39|2347.89|2358.83|2347.33|2359.39|2347.89|2358.83|2347.33|15
1736054650000|2025-01-05 05:24:10|2358.79|2347.29|2358.2|2346.7|2358.79|2347.29|2358.2|2346.7|18
1736054660000|2025-01-05 05:24:20|2358.19|2346.69|2357.42|2345.92|2358.3|2346.8|2357.42|2345.92|14
1736054670000|2025-01-05 05:24:30|2357.38|2345.88|2357.18|2345.68|2357.38|2345.88|2356.98|2345.48|10
1736054680000|2025-01-05 05:24:40|2357.09|2345.59|2357.31|2345.81|2357.31|2345.81|2356.7|2345.2|22
1736054690000|2025-01-05 05:24:50|2357.35|2345.85|2357.89|2346.39|2357.99|2346.49|2357.19|2345.69|14
1736054700000|2025-01-05 05:25:00|2357.86|2346.36|2357.86|2346.36|2357.92|2346.42|2357.86|2346.36|3
1736054710000|2025-01-05 05:25:10|2357.88|2346.38|2358.22|2346.72|2358.41|2346.91|2357.88|2346.38|14
1736054720000|2025-01-05 05:25:20|2358.19|2346.69|2358.04|2346.54|2358.19|2346.69|2358.03|2346.53|10
1736054730000|2025-01-05 05:25:30|2358.03|2346.53|2357.18|2345.68|2358.03|2346.53|2357.18|2345.68|17
1736054740000|2025-01-05 05:25:40|2357.17|2345.67|2360|2348.5|2360|2348.5|2357.17|2345.67|23
1736054750000|2025-01-05 05:25:50|2359.88|2348.38|2360.14|2348.64|2360.14|2348.64|2359.61|2348.11|17
1736054760000|2025-01-05 05:26:00|2360.02|2348.52|2360.45|2348.95|2360.46|2348.96|2360.02|2348.52|14
1736054770000|2025-01-05 05:26:10|2360.39|2348.89|2360.46|2348.96|2360.46|2348.96|2360.39|2348.89|4
1736054800000|2025-01-05 05:26:40|2361.54|2350.04|2361.54|2350.04|2361.54|2350.04|2361.54|2350.04|1
1736054810000|2025-01-05 05:26:50|2362.15|2350.65|2362.74|2351.24|2362.85|2351.35|2362.15|2350.65|11
1736054820000|2025-01-05 05:27:00|2362.51|2351.01|2363.02|2351.52|2363.04|2351.54|2362.48|2350.98|9
1736054830000|2025-01-05 05:27:10|2363.01|2351.51|2362.23|2350.73|2363.01|2351.51|2362.21|2350.71|15
1736054840000|2025-01-05 05:27:20|2362.22|2350.72|2362.46|2350.96|2362.46|2350.96|2362.22|2350.72|12
1736054850000|2025-01-05 05:27:30|2362.53|2351.03|2363.12|2351.62|2363.12|2351.62|2362.53|2351.03|7
1736054860000|2025-01-05 05:27:40|2363.08|2351.58|2362.51|2351.01|2363.08|2351.58|2362.14|2350.64|11
1736054870000|2025-01-05 05:27:50|2362.49|2350.99|2362.43|2350.93|2362.49|2350.99|2362.29|2350.79|9
1736054880000|2025-01-05 05:28:00|2362.44|2350.94|2362.18|2350.68|2362.56|2351.06|2362.18|2350.68|9
1736054890000|2025-01-05 05:28:10|2362.14|2350.64|2361.81|2350.31|2362.14|2350.64|2361.67|2350.17|14
1736054900000|2025-01-05 05:28:20|2361.77|2350.27|2361.78|2350.28|2361.78|2350.28|2361.67|2350.17|5
1736054910000|2025-01-05 05:28:30|2361.77|2350.27|2361.65|2350.15|2361.78|2350.28|2361.65|2350.15|9
1736054920000|2025-01-05 05:28:40|2361.67|2350.17|2361.74|2350.24|2361.8|2350.3|2361.67|2350.17|8
1736054930000|2025-01-05 05:28:50|2361.79|2350.29|2361.75|2350.25|2361.79|2350.29|2361.75|2350.25|2
1736054940000|2025-01-05 05:29:00|2361.74|2350.24|2361.74|2350.24|2361.74|2350.24|2361.74|2350.24|1
1736054950000|2025-01-05 05:29:10|2361.84|2350.34|2361.81|2350.31|2361.86|2350.36|2361.74|2350.24|6
1736054960000|2025-01-05 05:29:20|2361.82|2350.32|2361.71|2350.21|2361.82|2350.32|2361.71|2350.21|6
1736054970000|2025-01-05 05:29:30|2361.7|2350.2|2361.69|2350.19|2361.7|2350.2|2361.69|2350.19|2
1736054990000|2025-01-05 05:29:50|2361.68|2350.18|2361.58|2350.08|2361.68|2350.18|2361.58|2350.08|8
1736055000000|2025-01-05 05:30:00|2361.34|2349.84|2360.8|2349.3|2361.34|2349.84|2360.61|2349.11|21
1736055010000|2025-01-05 05:30:10|2360.85|2349.35|2361.09|2349.59|2361.09|2349.59|2360.85|2349.35|7
1736055020000|2025-01-05 05:30:20|2361.06|2349.56|2361.64|2350.14|2361.68|2350.18|2361.04|2349.54|10
1736055030000|2025-01-05 05:30:30|2361.65|2350.15|2361.48|2349.98|2361.83|2350.33|2361.26|2349.76|10
1736055040000|2025-01-05 05:30:40|2361.54|2350.04|2362.6|2351.1|2362.6|2351.1|2361.54|2350.04|9
1736055050000|2025-01-05 05:30:50|2362.61|2351.11|2363.28|2351.78|2363.33|2351.83|2362.6|2351.1|9
1736055060000|2025-01-05 05:31:00|2363.3|2351.8|2363.45|2351.95|2363.45|2351.95|2363.3|2351.8|4
1736055070000|2025-01-05 05:31:10|2364.13|2352.63|2365.28|2353.78|2365.28|2353.78|2364.13|2352.63|5
1736055080000|2025-01-05 05:31:20|2364.99|2353.49|2364.78|2353.28|2364.99|2353.49|2364.68|2353.18|4
1736055090000|2025-01-05 05:31:30|2364.76|2353.26|2364.97|2353.47|2364.97|2353.47|2364.72|2353.22|12
1736055100000|2025-01-05 05:31:40|2364.69|2353.19|2364.88|2353.38|2364.88|2353.38|2364.69|2353.19|11
1736055110000|2025-01-05 05:31:50|2365.19|2353.69|2365.17|2353.67|2365.22|2353.72|2365.17|2353.67|6
1736055120000|2025-01-05 05:32:00|2365.09|2353.59|2364.75|2353.25|2365.2|2353.7|2364.75|2353.25|6
1736055130000|2025-01-05 05:32:10|2364.76|2353.26|2364.78|2353.28|2364.81|2353.31|2364.7|2353.2|12
1736055140000|2025-01-05 05:32:20|2364.32|2352.82|2363.74|2352.24|2364.32|2352.82|2363.74|2352.24|11
1736055150000|2025-01-05 05:32:30|2363.71|2352.21|2362.87|2351.37|2363.71|2352.21|2362.87|2351.37|13
1736055160000|2025-01-05 05:32:40|2362.83|2351.33|2362.81|2351.31|2362.85|2351.35|2362.81|2351.31|5
1736055170000|2025-01-05 05:32:50|2363.1|2351.6|2363.32|2351.82|2363.33|2351.83|2363.06|2351.56|8
1736055180000|2025-01-05 05:33:00|2363.28|2351.78|2362.62|2351.12|2363.28|2351.78|2362.62|2351.12|13
1736055190000|2025-01-05 05:33:10|2363.01|2351.51|2362.89|2351.39|2363.07|2351.57|2362.88|2351.38|10
1736055200000|2025-01-05 05:33:20|2362.87|2351.37|2362.22|2350.72|2362.87|2351.37|2362.22|2350.72|10
1736055210000|2025-01-05 05:33:30|2362.18|2350.68|2361.38|2349.88|2362.18|2350.68|2361.38|2349.88|18
1736055220000|2025-01-05 05:33:40|2361.31|2349.81|2361.93|2350.43|2361.94|2350.44|2361.31|2349.81|9
1736055230000|2025-01-05 05:33:50|2362.04|2350.54|2361.97|2350.47|2362.04|2350.54|2361.91|2350.41|7
1736055240000|2025-01-05 05:34:00|2361.94|2350.44|2361.29|2349.79|2361.94|2350.44|2361.29|2349.79|10
1736055250000|2025-01-05 05:34:10|2360.94|2349.44|2362.79|2351.29|2362.79|2351.29|2360.7|2349.2|18
1736055260000|2025-01-05 05:34:20|2362.78|2351.28|2362.82|2351.32|2362.82|2351.32|2362.72|2351.22|12
1736055270000|2025-01-05 05:34:30|2362.97|2351.47|2362.95|2351.45|2364.02|2352.52|2362.95|2351.45|11
1736055280000|2025-01-05 05:34:40|2362.88|2351.38|2362.64|2351.14|2362.88|2351.38|2362.64|2351.14|7
1736055290000|2025-01-05 05:34:50|2362.63|2351.13|2362.55|2351.05|2362.63|2351.13|2362.55|2351.05|6
1736055300000|2025-01-05 05:35:00|2362.52|2351.02|2361.2|2349.7|2362.52|2351.02|2361.2|2349.7|19
1736055310000|2025-01-05 05:35:10|2360.66|2349.16|2359.41|2347.91|2360.66|2349.16|2359.41|2347.91|16
1736055320000|2025-01-05 05:35:20|2359.4|2347.9|2358.3|2346.8|2359.4|2347.9|2358.3|2346.8|11
1736055330000|2025-01-05 05:35:30|2358.27|2346.77|2358.17|2346.67|2358.55|2347.05|2358.09|2346.59|21
1736055340000|2025-01-05 05:35:40|2358.16|2346.66|2358.24|2346.74|2358.26|2346.76|2357.9|2346.4|23
1736055350000|2025-01-05 05:35:50|2358.12|2346.62|2357.87|2346.37|2358.24|2346.74|2357.75|2346.25|15
1736055360000|2025-01-05 05:36:00|2357.75|2346.25|2357.87|2346.37|2358.16|2346.66|2357.72|2346.22|15
1736055370000|2025-01-05 05:36:10|2357.95|2346.45|2357.87|2346.37|2358.27|2346.77|2357.87|2346.37|15
1736055380000|2025-01-05 05:36:20|2357.8|2346.3|2357.04|2345.54|2357.8|2346.3|2356.8|2345.3|20
1736055390000|2025-01-05 05:36:30|2356.88|2345.38|2356.2|2344.7|2357|2345.5|2356.2|2344.7|19
1736055400000|2025-01-05 05:36:40|2356.16|2344.66|2355.13|2343.63|2356.16|2344.66|2355.13|2343.63|18
1736055410000|2025-01-05 05:36:50|2355.12|2343.62|2354.96|2343.46|2355.25|2343.75|2354.96|2343.46|22
1736055420000|2025-01-05 05:37:00|2354.93|2343.43|2354.07|2342.57|2354.93|2343.43|2354.07|2342.57|14
1736055430000|2025-01-05 05:37:10|2354.18|2342.68|2353.69|2342.19|2354.18|2342.68|2353.67|2342.17|20
1736055440000|2025-01-05 05:37:20|2353.65|2342.15|2353.56|2342.06|2353.83|2342.33|2353.34|2341.84|14
1736055450000|2025-01-05 05:37:30|2353.52|2342.02|2354.11|2342.61|2354.15|2342.65|2353.42|2341.92|20
1736055460000|2025-01-05 05:37:40|2353.94|2342.44|2353.58|2342.08|2353.99|2342.49|2353.58|2342.08|23
1736055470000|2025-01-05 05:37:50|2353.7|2342.2|2353.46|2341.96|2353.7|2342.2|2353.46|2341.96|7
1736055480000|2025-01-05 05:38:00|2353.45|2341.95|2353.03|2341.53|2353.51|2342.01|2353.03|2341.53|14
1736055490000|2025-01-05 05:38:10|2352.98|2341.48|2353.09|2341.59|2353.22|2341.72|2352.98|2341.48|11
1736055500000|2025-01-05 05:38:20|2353.15|2341.65|2354.15|2342.65|2354.15|2342.65|2353.15|2341.65|22
1736055530000|2025-01-05 05:38:50|2355.07|2343.57|2355.8|2344.3|2355.8|2344.3|2355.07|2343.57|4
1736055540000|2025-01-05 05:39:00|2355.95|2344.45|2355.98|2344.48|2355.98|2344.48|2355.84|2344.34|6
1736055610000|2025-01-05 05:40:10|2356.21|2344.71|2356.45|2344.95|2356.45|2344.95|2356.21|2344.71|5
1736055630000|2025-01-05 05:40:30|2356.21|2344.71|2356.03|2344.53|2356.34|2344.84|2355.85|2344.35|9
1736055640000|2025-01-05 05:40:40|2355.97|2344.47|2355.97|2344.47|2356.08|2344.58|2355.75|2344.25|12
1736055650000|2025-01-05 05:40:50|2355.98|2344.48|2356.34|2344.84|2356.34|2344.84|2355.98|2344.48|8
1736055660000|2025-01-05 05:41:00|2356.41|2344.91|2356.42|2344.92|2356.45|2344.95|2356.4|2344.9|6
1736055670000|2025-01-05 05:41:10|2356.43|2344.93|2356.45|2344.95|2356.45|2344.95|2356.43|2344.93|2
1736055770000|2025-01-05 05:42:50|2356.59|2345.09|2356.74|2345.24|2356.74|2345.24|2356.59|2345.09|2
1736055870000|2025-01-05 05:44:30|2356.72|2345.22|2356.74|2345.24|2356.74|2345.24|2356.72|2345.22|2
1736055880000|2025-01-05 05:44:40|2356.72|2345.22|2356.62|2345.12|2356.72|2345.22|2356.42|2344.92|11
1736055890000|2025-01-05 05:44:50|2356.64|2345.14|2356.74|2345.24|2356.74|2345.24|2356.64|2345.14|6
1736055900000|2025-01-05 05:45:00|2356.65|2345.15|2356.27|2344.77|2356.65|2345.15|2356.27|2344.77|4
1736055910000|2025-01-05 05:45:10|2356.15|2344.65|2355.52|2344.02|2356.15|2344.65|2355.36|2343.86|14
1736055920000|2025-01-05 05:45:20|2355.48|2343.98|2356.25|2344.75|2356.31|2344.81|2355.4|2343.9|17
1736055930000|2025-01-05 05:45:30|2356.24|2344.74|2356.63|2345.13|2356.66|2345.16|2356.21|2344.71|16
1736055940000|2025-01-05 05:45:40|2356.64|2345.14|2356.74|2345.24|2356.74|2345.24|2356.63|2345.13|10
1736055980000|2025-01-05 05:46:20|2356.66|2345.16|2356.52|2345.02|2356.66|2345.16|2356.52|2345.02|2
1736055990000|2025-01-05 05:46:30|2356.55|2345.05|2356.52|2345.02|2356.62|2345.12|2356.52|2345.02|7
1736056000000|2025-01-05 05:46:40|2356.53|2345.03|2356.08|2344.58|2356.59|2345.09|2356.08|2344.58|6
1736056010000|2025-01-05 05:46:50|2356.09|2344.59|2355.87|2344.37|2356.11|2344.61|2355.87|2344.37|13
1736056020000|2025-01-05 05:47:00|2355.84|2344.34|2355.75|2344.25|2355.84|2344.34|2355.56|2344.06|18
1736056030000|2025-01-05 05:47:10|2355.63|2344.13|2355.07|2343.57|2355.66|2344.16|2355.03|2343.53|11
1736056040000|2025-01-05 05:47:20|2355.13|2343.63|2355.45|2343.95|2355.88|2344.38|2355.13|2343.63|11
1736056050000|2025-01-05 05:47:30|2355.48|2343.98|2355.3|2343.8|2355.52|2344.02|2355.3|2343.8|8
1736056060000|2025-01-05 05:47:40|2355.29|2343.79|2355.12|2343.62|2355.29|2343.79|2355.12|2343.62|6
1736056070000|2025-01-05 05:47:50|2355.08|2343.58|2354.89|2343.39|2355.35|2343.85|2354.89|2343.39|13
1736056080000|2025-01-05 05:48:00|2354.86|2343.36|2354.92|2343.42|2354.92|2343.42|2354.8|2343.3|7
1736056090000|2025-01-05 05:48:10|2354.98|2343.48|2355.09|2343.59|2355.87|2344.37|2354.95|2343.45|12
1736056100000|2025-01-05 05:48:20|2354.88|2343.38|2354.37|2342.87|2354.88|2343.38|2354.37|2342.87|11
1736056110000|2025-01-05 05:48:30|2354.45|2342.95|2353.93|2342.43|2354.45|2342.95|2353.87|2342.37|13
1736056120000|2025-01-05 05:48:40|2353.89|2342.39|2353.85|2342.35|2353.89|2342.39|2353.85|2342.35|2
1736056130000|2025-01-05 05:48:50|2353.81|2342.31|2352.53|2341.03|2353.81|2342.31|2352.53|2341.03|13
1736056140000|2025-01-05 05:49:00|2352.49|2340.99|2352.35|2340.85|2352.62|2341.12|2352.35|2340.85|18
1736056150000|2025-01-05 05:49:10|2352.36|2340.86|2353.09|2341.59|2353.27|2341.77|2352.34|2340.84|18
1736056160000|2025-01-05 05:49:20|2353.08|2341.58|2352.99|2341.49|2353.09|2341.59|2352.99|2341.49|10
1736056170000|2025-01-05 05:49:30|2352.6|2341.1|2351.93|2340.43|2352.6|2341.1|2351.93|2340.43|12
1736056180000|2025-01-05 05:49:40|2351.92|2340.42|2351.38|2339.88|2351.92|2340.42|2351.38|2339.88|9
1736056190000|2025-01-05 05:49:50|2351.37|2339.87|2350.37|2338.87|2351.37|2339.87|2350.37|2338.87|15
1736056210000|2025-01-05 05:50:10|2350.4|2338.9|2348.27|2336.77|2350.4|2338.9|2348.27|2336.77|15
1736056220000|2025-01-05 05:50:20|2348.1|2336.6|2347.84|2336.34|2348.1|2336.6|2347.84|2336.34|11
1736056230000|2025-01-05 05:50:30|2347.8|2336.3|2347.03|2335.53|2347.8|2336.3|2347.03|2335.53|16
1736056240000|2025-01-05 05:50:40|2346.99|2335.49|2347.36|2335.86|2347.44|2335.94|2346.99|2335.49|18
1736056250000|2025-01-05 05:50:50|2347.32|2335.82|2347.97|2336.47|2348|2336.5|2347|2335.5|23
1736056260000|2025-01-05 05:51:00|2348.02|2336.52|2349.02|2337.52|2349.76|2338.26|2348.02|2336.52|19
1736056270000|2025-01-05 05:51:10|2349.05|2337.55|2348.86|2337.36|2349.05|2337.55|2348.79|2337.29|14
1736056280000|2025-01-05 05:51:20|2348.84|2337.34|2348.09|2336.59|2348.98|2337.48|2348.09|2336.59|16
1736056290000|2025-01-05 05:51:30|2348.05|2336.55|2347.75|2336.25|2348.05|2336.55|2347.75|2336.25|5
1736056300000|2025-01-05 05:51:40|2347.93|2336.43|2348.02|2336.52|2348.13|2336.63|2347.93|2336.43|8
1736056310000|2025-01-05 05:51:50|2347.98|2336.48|2347.75|2336.25|2347.98|2336.48|2347.75|2336.25|7
1736056340000|2025-01-05 05:52:20|2348.11|2336.61|2348.07|2336.57|2348.23|2336.73|2348.07|2336.57|5
1736056350000|2025-01-05 05:52:30|2348.19|2336.69|2348.77|2337.27|2348.83|2337.33|2348.19|2336.69|9
1736056360000|2025-01-05 05:52:40|2348.42|2336.92|2348.83|2337.33|2348.83|2337.33|2348.42|2336.92|7
1736056370000|2025-01-05 05:52:50|2348.82|2337.32|2348.83|2337.33|2348.83|2337.33|2348.78|2337.28|6
1736056380000|2025-01-05 05:53:00|2348.78|2337.28|2348.81|2337.31|2348.81|2337.31|2348.54|2337.04|15
1736056390000|2025-01-05 05:53:10|2348.83|2337.33|2348.83|2337.33|2348.83|2337.33|2348.83|2337.33|1
1736056410000|2025-01-05 05:53:30|2348.98|2337.48|2350.39|2338.89|2350.39|2338.89|2348.98|2337.48|6
1736056470000|2025-01-05 05:54:30|2350.56|2339.06|2350.72|2339.22|2350.72|2339.22|2350.56|2339.06|2
1736056510000|2025-01-05 05:55:10|2351.18|2339.68|2351.65|2340.15|2351.65|2340.15|2351.18|2339.68|2
1736056530000|2025-01-05 05:55:30|2351.56|2340.06|2351.54|2340.04|2351.56|2340.06|2351.54|2340.04|2
1736056540000|2025-01-05 05:55:40|2351.55|2340.05|2351.65|2340.15|2351.65|2340.15|2351.55|2340.05|3
1736056550000|2025-01-05 05:55:50|2351.57|2340.07|2351.58|2340.08|2351.58|2340.08|2351.57|2340.07|2
1736056560000|2025-01-05 05:56:00|2351.59|2340.09|2351.4|2339.9|2351.59|2340.09|2351.35|2339.85|8
1736056570000|2025-01-05 05:56:10|2351.42|2339.92|2351.21|2339.71|2351.42|2339.92|2350.81|2339.31|8
1736056580000|2025-01-05 05:56:20|2351.16|2339.66|2350.21|2338.71|2351.16|2339.66|2350.17|2338.67|18
1736056590000|2025-01-05 05:56:30|2350.22|2338.72|2351.35|2339.85|2351.41|2339.91|2350.22|2338.72|16
1736056600000|2025-01-05 05:56:40|2351.31|2339.81|2351.4|2339.9|2351.4|2339.9|2350.97|2339.47|8
1736056610000|2025-01-05 05:56:50|2351.35|2339.85|2351.48|2339.98|2351.57|2340.07|2351.35|2339.85|8
1736056620000|2025-01-05 05:57:00|2351.43|2339.93|2350.58|2339.08|2351.43|2339.93|2350.58|2339.08|9
1736056630000|2025-01-05 05:57:10|2350.54|2339.04|2350.08|2338.58|2350.54|2339.04|2350.02|2338.52|11
1736056640000|2025-01-05 05:57:20|2349.97|2338.47|2350.79|2339.29|2350.89|2339.39|2349.97|2338.47|16
1736056650000|2025-01-05 05:57:30|2350.72|2339.22|2351.54|2340.04|2351.59|2340.09|2350.72|2339.22|9
1736056660000|2025-01-05 05:57:40|2351.41|2339.91|2351.43|2339.93|2351.43|2339.93|2351.41|2339.91|5
1736056670000|2025-01-05 05:57:50|2351.32|2339.82|2351.26|2339.76|2351.35|2339.85|2351.26|2339.76|4
1736056680000|2025-01-05 05:58:00|2351.32|2339.82|2351.47|2339.97|2351.56|2340.06|2350.82|2339.32|11
1736056690000|2025-01-05 05:58:10|2351.44|2339.94|2351|2339.5|2351.44|2339.94|2350.95|2339.45|10
1736056700000|2025-01-05 05:58:20|2350.99|2339.49|2351.39|2339.89|2351.4|2339.9|2350.99|2339.49|9
1736056710000|2025-01-05 05:58:30|2351.41|2339.91|2351.41|2339.91|2351.41|2339.91|2351.41|2339.91|1
1736056720000|2025-01-05 05:58:40|2351.39|2339.89|2351.39|2339.89|2351.39|2339.89|2351.39|2339.89|1
1736056740000|2025-01-05 05:59:00|2351.41|2339.91|2351.23|2339.73|2351.41|2339.91|2350.93|2339.43|9
1736056750000|2025-01-05 05:59:10|2351.11|2339.61|2350.32|2338.82|2351.11|2339.61|2350.03|2338.53|19
1736056760000|2025-01-05 05:59:20|2350.2|2338.7|2349.94|2338.44|2350.54|2339.04|2349.73|2338.23|18
1736056770000|2025-01-05 05:59:30|2350.05|2338.55|2350.21|2338.71|2350.36|2338.86|2350.02|2338.52|14
1736056780000|2025-01-05 05:59:40|2350.2|2338.7|2350.18|2338.68|2350.23|2338.73|2350.16|2338.66|10
1736056790000|2025-01-05 05:59:50|2350.17|2338.67|2350.53|2339.03|2350.58|2339.08|2350.05|2338.55|11
1736056800000|2025-01-05 06:00:00|2350.56|2339.06|2350.77|2339.27|2351.25|2339.75|2350.53|2339.03|18
1736056810000|2025-01-05 06:00:10|2350.89|2339.39|2350.06|2338.56|2350.89|2339.39|2350.06|2338.56|18
1736056820000|2025-01-05 06:00:20|2350.02|2338.52|2349.82|2338.32|2350.02|2338.52|2349.67|2338.17|18
1736056830000|2025-01-05 06:00:30|2349.81|2338.31|2350.25|2338.75|2350.28|2338.78|2349.81|2338.31|5
1736056840000|2025-01-05 06:00:40|2350.85|2339.35|2350.92|2339.42|2350.92|2339.42|2350.81|2339.31|3
1736056850000|2025-01-05 06:00:50|2351.08|2339.58|2351.4|2339.9|2351.41|2339.91|2351.02|2339.52|15
1736056860000|2025-01-05 06:01:00|2351.39|2339.89|2351.04|2339.54|2351.4|2339.9|2350.78|2339.28|19
1736056870000|2025-01-05 06:01:10|2351.07|2339.57|2351.24|2339.74|2351.34|2339.84|2351.04|2339.54|14
1736056880000|2025-01-05 06:01:20|2351.23|2339.73|2351.11|2339.61|2351.24|2339.74|2351.05|2339.55|15
1736056890000|2025-01-05 06:01:30|2350.94|2339.44|2350.7|2339.2|2350.98|2339.48|2350.7|2339.2|17
1736056900000|2025-01-05 06:01:40|2350.65|2339.15|2349.99|2338.49|2350.65|2339.15|2349.99|2338.49|12
1736056910000|2025-01-05 06:01:50|2349.98|2338.48|2349.63|2338.13|2349.98|2338.48|2349.63|2338.13|6
1736056920000|2025-01-05 06:02:00|2348.69|2337.19|2347.97|2336.47|2348.69|2337.19|2347.97|2336.47|15
1736056930000|2025-01-05 06:02:10|2347.96|2336.46|2347.75|2336.25|2347.96|2336.46|2347.75|2336.25|7
1736056990000|2025-01-05 06:03:10|2346.59|2335.09|2346.03|2334.53|2346.59|2335.09|2345.92|2334.42|14
1736057000000|2025-01-05 06:03:20|2346.04|2334.54|2346.73|2335.23|2346.97|2335.47|2346.04|2334.54|24
1736057010000|2025-01-05 06:03:30|2346.45|2334.95|2346.68|2335.18|2346.68|2335.18|2346.32|2334.82|17
1736057020000|2025-01-05 06:03:40|2346.7|2335.2|2345.92|2334.42|2346.7|2335.2|2345.92|2334.42|15
1736057030000|2025-01-05 06:03:50|2345.88|2334.38|2345.74|2334.24|2346|2334.5|2345.74|2334.24|16
1736057040000|2025-01-05 06:04:00|2345.7|2334.2|2345.53|2334.03|2345.7|2334.2|2345.5|2334|12
1736057050000|2025-01-05 06:04:10|2345.5|2334|2345.38|2333.88|2345.5|2334|2345.38|2333.88|5
1736057060000|2025-01-05 06:04:20|2345.41|2333.91|2346.14|2334.64|2346.14|2334.64|2345.4|2333.9|13
1736057070000|2025-01-05 06:04:30|2346.15|2334.65|2345.66|2334.16|2346.31|2334.81|2345.66|2334.16|7
1736057080000|2025-01-05 06:04:40|2345.65|2334.15|2346.24|2334.74|2346.24|2334.74|2345.55|2334.05|16
1736057090000|2025-01-05 06:04:50|2346.42|2334.92|2346.56|2335.06|2346.56|2335.06|2346.42|2334.92|19
1736057100000|2025-01-05 06:05:00|2346.55|2335.05|2345.81|2334.31|2346.55|2335.05|2345.81|2334.31|11
1736057110000|2025-01-05 06:05:10|2345.77|2334.27|2346.28|2334.78|2346.31|2334.81|2345.73|2334.23|13
1736057120000|2025-01-05 06:05:20|2346.27|2334.77|2345.91|2334.41|2346.27|2334.77|2345.8|2334.3|11
1736057130000|2025-01-05 06:05:30|2345.77|2334.27|2345.38|2333.88|2345.77|2334.27|2345.38|2333.88|7
1736057150000|2025-01-05 06:05:50|2345.39|2333.89|2345.62|2334.12|2345.63|2334.13|2345.39|2333.89|4
1736057160000|2025-01-05 06:06:00|2345.58|2334.08|2345.41|2333.91|2345.58|2334.08|2345.41|2333.91|6
1736057170000|2025-01-05 06:06:10|2345.38|2333.88|2345.38|2333.88|2345.38|2333.88|2345.38|2333.88|1
1736057240000|2025-01-05 06:07:20|2345.41|2333.91|2346.44|2334.94|2346.44|2334.94|2345.4|2333.9|8
1736057250000|2025-01-05 06:07:30|2346.5|2335|2346.56|2335.06|2346.56|2335.06|2346.5|2335|4
1736057310000|2025-01-05 06:08:30|2346.52|2335.02|2346.52|2335.02|2346.52|2335.02|2346.52|2335.02|1
1736057320000|2025-01-05 06:08:40|2346.53|2335.03|2345.94|2334.44|2346.56|2335.06|2345.94|2334.44|9
1736057330000|2025-01-05 06:08:50|2345.91|2334.41|2345.67|2334.17|2345.94|2334.44|2345.63|2334.13|15
1736057340000|2025-01-05 06:09:00|2345.71|2334.21|2345.38|2333.88|2345.71|2334.21|2345.38|2333.88|15
1736057370000|2025-01-05 06:09:30|2345.42|2333.92|2345.38|2333.88|2345.42|2333.92|2345.38|2333.88|3
1736057380000|2025-01-05 06:09:40|2345.41|2333.91|2345.5|2334|2345.56|2334.06|2345.41|2333.91|6
1736057390000|2025-01-05 06:09:50|2345.49|2333.99|2345.52|2334.02|2345.87|2334.37|2345.49|2333.99|11
1736057400000|2025-01-05 06:10:00|2345.44|2333.94|2345.38|2333.88|2345.44|2333.94|2345.38|2333.88|3
1736057440000|2025-01-05 06:10:40|2345.26|2333.76|2345.14|2333.64|2345.26|2333.76|2345.14|2333.64|2
1736057470000|2025-01-05 06:11:10|2344.3|2332.8|2343.45|2331.95|2344.3|2332.8|2343.45|2331.95|3
1736057490000|2025-01-05 06:11:30|2343.78|2332.28|2343.77|2332.27|2343.78|2332.28|2343.77|2332.27|2
1736057500000|2025-01-05 06:11:40|2343.76|2332.26|2343.45|2331.95|2343.76|2332.26|2343.45|2331.95|13
1736057510000|2025-01-05 06:11:50|2343.46|2331.96|2343.58|2332.08|2343.59|2332.09|2343.46|2331.96|7
1736057520000|2025-01-05 06:12:00|2343.59|2332.09|2343.54|2332.04|2343.59|2332.09|2343.54|2332.04|5
1736057530000|2025-01-05 06:12:10|2343.49|2331.99|2343.56|2332.06|2343.56|2332.06|2343.49|2331.99|7
1736057540000|2025-01-05 06:12:20|2343.55|2332.05|2343.55|2332.05|2343.57|2332.07|2343.55|2332.05|6
1736057550000|2025-01-05 06:12:30|2343.56|2332.06|2342.3|2330.8|2343.56|2332.06|2341.67|2330.17|14
1736057560000|2025-01-05 06:12:40|2342.4|2330.9|2342.03|2330.53|2342.87|2331.37|2342.03|2330.53|24
1736057570000|2025-01-05 06:12:50|2342.09|2330.59|2341.97|2330.47|2342.15|2330.65|2341.91|2330.41|17
1736057580000|2025-01-05 06:13:00|2342.02|2330.52|2341.66|2330.16|2342.02|2330.52|2341.66|2330.16|23
1736057590000|2025-01-05 06:13:10|2341.64|2330.14|2341.97|2330.47|2342.06|2330.56|2341.64|2330.14|21
1736057600000|2025-01-05 06:13:20|2341.82|2330.32|2341.95|2330.45|2342.06|2330.56|2341.82|2330.32|28
1736057610000|2025-01-05 06:13:30|2341.96|2330.46|2342.06|2330.56|2342.06|2330.56|2341.96|2330.46|6
1736057620000|2025-01-05 06:13:40|2343.23|2331.73|2344.26|2332.76|2344.26|2332.76|2343.23|2331.73|2
1736057630000|2025-01-05 06:13:50|2344.17|2332.67|2344.06|2332.56|2344.18|2332.68|2343.93|2332.43|20
1736057640000|2025-01-05 06:14:00|2344.04|2332.54|2344.33|2332.83|2344.34|2332.84|2343.94|2332.44|27
1736057650000|2025-01-05 06:14:10|2344.32|2332.82|2344.22|2332.72|2344.32|2332.82|2344.22|2332.72|7
1736057660000|2025-01-05 06:14:20|2344.23|2332.73|2344.41|2332.91|2344.41|2332.91|2344.23|2332.73|10
1736057670000|2025-01-05 06:14:30|2344.23|2332.73|2344.29|2332.79|2344.3|2332.8|2344.23|2332.73|7
1736057680000|2025-01-05 06:14:40|2344.3|2332.8|2344.53|2333.03|2344.54|2333.04|2344.3|2332.8|14
1736057690000|2025-01-05 06:14:50|2344.41|2332.91|2344.35|2332.85|2344.41|2332.91|2344.3|2332.8|9
1736057700000|2025-01-05 06:15:00|2344.36|2332.86|2344.49|2332.99|2344.49|2332.99|2344.25|2332.75|27
1736057710000|2025-01-05 06:15:10|2344.53|2333.03|2344.54|2333.04|2344.54|2333.04|2344.53|2333.03|2
1736057720000|2025-01-05 06:15:20|2344.35|2332.85|2344.32|2332.82|2344.43|2332.93|2344.32|2332.82|6
1736057730000|2025-01-05 06:15:30|2344.36|2332.86|2344.43|2332.93|2344.43|2332.93|2344.33|2332.83|14
1736057740000|2025-01-05 06:15:40|2344.42|2332.92|2344.54|2333.04|2344.54|2333.04|2344.4|2332.9|12
1736057750000|2025-01-05 06:15:50|2345.01|2333.51|2345.47|2333.97|2345.47|2333.97|2345.01|2333.51|2
1736057780000|2025-01-05 06:16:20|2345.36|2333.86|2345.36|2333.86|2345.39|2333.89|2345.22|2333.72|9
1736057790000|2025-01-05 06:16:30|2345.47|2333.97|2345.47|2333.97|2345.47|2333.97|2345.47|2333.97|1
1736057810000|2025-01-05 06:16:50|2345.25|2333.75|2345.19|2333.69|2345.34|2333.84|2345.14|2333.64|16
1736057820000|2025-01-05 06:17:00|2345.18|2333.68|2345.47|2333.97|2345.47|2333.97|2345.18|2333.68|12
1736057830000|2025-01-05 06:17:10|2345.26|2333.76|2345.23|2333.73|2345.47|2333.97|2345.23|2333.73|7
1736057840000|2025-01-05 06:17:20|2345.24|2333.74|2345.47|2333.97|2345.47|2333.97|2345.23|2333.73|19
1736057850000|2025-01-05 06:17:30|2345.46|2333.96|2345.27|2333.77|2345.46|2333.96|2345.24|2333.74|5
1736057860000|2025-01-05 06:17:40|2345.36|2333.86|2345.46|2333.96|2345.46|2333.96|2345.33|2333.83|14
1736057870000|2025-01-05 06:17:50|2345.18|2333.68|2345.25|2333.75|2345.27|2333.77|2345.17|2333.67|9
1736057880000|2025-01-05 06:18:00|2345.27|2333.77|2345.47|2333.97|2345.47|2333.97|2345.27|2333.77|11
1736057890000|2025-01-05 06:18:10|2345.43|2333.93|2345.47|2333.97|2345.47|2333.97|2345.43|2333.93|3
1736057950000|2025-01-05 06:19:10|2346.1|2334.6|2346.73|2335.23|2346.73|2335.23|2346.1|2334.6|2
1736058090000|2025-01-05 06:21:30|2346.88|2335.38|2347.6|2336.1|2347.6|2336.1|2346.88|2335.38|5
1736058120000|2025-01-05 06:22:00|2347.57|2336.07|2346.91|2335.41|2347.57|2336.07|2346.84|2335.34|11
1736058130000|2025-01-05 06:22:10|2346.65|2335.15|2345.2|2333.7|2346.82|2335.32|2345.2|2333.7|24
1736058140000|2025-01-05 06:22:20|2345.31|2333.81|2345.35|2333.85|2345.81|2334.31|2345.31|2333.81|29
1736058150000|2025-01-05 06:22:30|2345.4|2333.9|2345.62|2334.12|2345.79|2334.29|2345.4|2333.9|23
1736058160000|2025-01-05 06:22:40|2345.6|2334.1|2347|2335.5|2347.08|2335.58|2345.55|2334.05|15
1736058170000|2025-01-05 06:22:50|2347.05|2335.55|2347.42|2335.92|2347.43|2335.93|2347.01|2335.51|19
1736058180000|2025-01-05 06:23:00|2347.43|2335.93|2347.6|2336.1|2347.6|2336.1|2347.43|2335.93|7
1736058190000|2025-01-05 06:23:10|2347.59|2336.09|2347.68|2336.18|2348.44|2336.94|2347.42|2335.92|12
1736058200000|2025-01-05 06:23:20|2347.6|2336.1|2347.82|2336.32|2348.01|2336.51|2347.6|2336.1|26
1736058210000|2025-01-05 06:23:30|2347.91|2336.41|2347.96|2336.46|2348.02|2336.52|2347.19|2335.69|24
1736058220000|2025-01-05 06:23:40|2347.94|2336.44|2348.52|2337.02|2348.74|2337.24|2347.94|2336.44|17
1736058230000|2025-01-05 06:23:50|2347.99|2336.49|2347.26|2335.76|2347.99|2336.49|2347.26|2335.76|4
1736058240000|2025-01-05 06:24:00|2347.21|2335.71|2346.91|2335.41|2347.21|2335.71|2346.91|2335.41|15
1736058250000|2025-01-05 06:24:10|2346.69|2335.19|2346.99|2335.49|2347|2335.5|2346.56|2335.06|29
1736058260000|2025-01-05 06:24:20|2347.11|2335.61|2347.18|2335.68|2347.41|2335.91|2347.11|2335.61|8
1736058270000|2025-01-05 06:24:30|2347.42|2335.92|2347.21|2335.71|2347.42|2335.92|2347.15|2335.65|7
1736058280000|2025-01-05 06:24:40|2347.2|2335.7|2346.66|2335.16|2347.22|2335.72|2346.66|2335.16|11
1736058290000|2025-01-05 06:24:50|2346.89|2335.39|2345.79|2334.29|2346.89|2335.39|2345.79|2334.29|12
1736058300000|2025-01-05 06:25:00|2345.85|2334.35|2345.62|2334.12|2346.09|2334.59|2345.59|2334.09|16
1736058310000|2025-01-05 06:25:10|2345.38|2333.88|2345.97|2334.47|2345.97|2334.47|2345.32|2333.82|14
1736058320000|2025-01-05 06:25:20|2346.46|2334.96|2346.23|2334.73|2346.46|2334.96|2346.1|2334.6|17
1736058330000|2025-01-05 06:25:30|2346.24|2334.74|2346.36|2334.86|2346.53|2335.03|2346.24|2334.74|11
1736058340000|2025-01-05 06:25:40|2346.37|2334.87|2346.32|2334.82|2346.42|2334.92|2346.23|2334.73|7
1736058350000|2025-01-05 06:25:50|2346.35|2334.85|2346.83|2335.33|2346.83|2335.33|2345.93|2334.43|15
1736058360000|2025-01-05 06:26:00|2346.82|2335.32|2347.43|2335.93|2347.56|2336.06|2346.74|2335.24|14
1736058370000|2025-01-05 06:26:10|2347.37|2335.87|2347.51|2336.01|2347.66|2336.16|2347.37|2335.87|9
1736058380000|2025-01-05 06:26:20|2347.68|2336.18|2347.5|2336|2347.72|2336.22|2347.48|2335.98|11
1736058390000|2025-01-05 06:26:30|2347.72|2336.22|2347.52|2336.02|2347.72|2336.22|2347.45|2335.95|7
1736058400000|2025-01-05 06:26:40|2347.67|2336.17|2347.49|2335.99|2347.77|2336.27|2347.49|2335.99|17
1736058410000|2025-01-05 06:26:50|2347.7|2336.2|2347.52|2336.02|2347.75|2336.25|2347.51|2336.01|25
1736058420000|2025-01-05 06:27:00|2347.46|2335.96|2347.76|2336.26|2347.79|2336.29|2347.46|2335.96|20
1736058430000|2025-01-05 06:27:10|2348.2|2336.7|2347.41|2335.91|2348.2|2336.7|2347.38|2335.88|6
1736058440000|2025-01-05 06:27:20|2347.43|2335.93|2346.29|2334.79|2347.43|2335.93|2346.29|2334.79|9
1736058450000|2025-01-05 06:27:30|2346.28|2334.78|2346.62|2335.12|2346.71|2335.21|2346.28|2334.78|23
1736058460000|2025-01-05 06:27:40|2346.6|2335.1|2345.98|2334.48|2346.69|2335.19|2345.71|2334.21|18
1736058470000|2025-01-05 06:27:50|2345.99|2334.49|2346.17|2334.67|2346.28|2334.78|2345.88|2334.38|27
1736058480000|2025-01-05 06:28:00|2346.15|2334.65|2345.63|2334.13|2346.3|2334.8|2345.63|2334.13|21
1736058490000|2025-01-05 06:28:10|2345.6|2334.1|2345.43|2333.93|2345.6|2334.1|2345.15|2333.65|23
1736058500000|2025-01-05 06:28:20|2345.34|2333.84|2345.73|2334.23|2345.78|2334.28|2345.34|2333.84|20
1736058510000|2025-01-05 06:28:30|2345.69|2334.19|2345.47|2333.97|2345.8|2334.3|2345.26|2333.76|16
1736058520000|2025-01-05 06:28:40|2345.48|2333.98|2345.53|2334.03|2345.61|2334.11|2345.48|2333.98|19
1736058530000|2025-01-05 06:28:50|2345.54|2334.04|2345.68|2334.18|2345.68|2334.18|2345.5|2334|23
1736058540000|2025-01-05 06:29:00|2345.61|2334.11|2345.73|2334.23|2345.74|2334.24|2345.59|2334.09|28
1736058550000|2025-01-05 06:29:10|2345.69|2334.19|2346.24|2334.74|2346.42|2334.92|2345.63|2334.13|31
1736058560000|2025-01-05 06:29:20|2346.28|2334.78|2346.27|2334.77|2346.36|2334.86|2346.22|2334.72|15
1736058570000|2025-01-05 06:29:30|2346.07|2334.57|2345.76|2334.26|2346.22|2334.72|2345.75|2334.25|12
1736058580000|2025-01-05 06:29:40|2345.9|2334.4|2345.91|2334.41|2345.95|2334.45|2345.82|2334.32|26
1736058590000|2025-01-05 06:29:50|2345.93|2334.43|2345.8|2334.3|2345.95|2334.45|2345.75|2334.25|16
1736058600000|2025-01-05 06:30:00|2345.81|2334.31|2345.91|2334.41|2346.08|2334.58|2345.75|2334.25|8
1736058610000|2025-01-05 06:30:10|2346.66|2335.16|2347.73|2336.23|2347.73|2336.23|2346.66|2335.16|19
1736058620000|2025-01-05 06:30:20|2347.74|2336.24|2348.23|2336.73|2348.23|2336.73|2347.74|2336.24|19
1736058630000|2025-01-05 06:30:30|2348.22|2336.72|2347.66|2336.16|2348.23|2336.73|2347.61|2336.11|13
1736058640000|2025-01-05 06:30:40|2347.8|2336.3|2348.24|2336.74|2348.39|2336.89|2347.74|2336.24|17
1736058650000|2025-01-05 06:30:50|2348.21|2336.71|2348.46|2336.96|2348.59|2337.09|2348.21|2336.71|16
1736058660000|2025-01-05 06:31:00|2348.29|2336.79|2348.91|2337.41|2349.2|2337.7|2348.25|2336.75|22
1736058670000|2025-01-05 06:31:10|2349.12|2337.62|2349.82|2338.32|2349.94|2338.44|2349.07|2337.57|16
1736058680000|2025-01-05 06:31:20|2349.83|2338.33|2349.57|2338.07|2349.84|2338.34|2349.41|2337.91|11
1736058690000|2025-01-05 06:31:30|2349.67|2338.17|2349.94|2338.44|2349.94|2338.44|2349.62|2338.12|11
1736058700000|2025-01-05 06:31:40|2349.89|2338.39|2349.89|2338.39|2349.89|2338.39|2349.89|2338.39|1
1736058710000|2025-01-05 06:31:50|2349.9|2338.4|2349.92|2338.42|2349.92|2338.42|2349.9|2338.4|3
1736058720000|2025-01-05 06:32:00|2349.94|2338.44|2349.93|2338.43|2349.94|2338.44|2349.92|2338.42|3
1736058730000|2025-01-05 06:32:10|2349.94|2338.44|2349.94|2338.44|2349.94|2338.44|2349.94|2338.44|1
1736058740000|2025-01-05 06:32:20|2349.93|2338.43|2349.93|2338.43|2349.93|2338.43|2349.93|2338.43|1
1736058760000|2025-01-05 06:32:40|2349.94|2338.44|2349.94|2338.44|2349.94|2338.44|2349.94|2338.44|1
1736058870000|2025-01-05 06:34:30|2350.32|2338.82|2351|2339.5|2351|2339.5|2350.32|2338.82|5
1736058900000|2025-01-05 06:35:00|2351.05|2339.55|2353.05|2341.55|2353.05|2341.55|2351.05|2339.55|6
1736058910000|2025-01-05 06:35:10|2352.94|2341.44|2352.95|2341.45|2352.95|2341.45|2352.94|2341.44|2
1736058920000|2025-01-05 06:35:20|2352.98|2341.48|2353|2341.5|2353.05|2341.55|2352.98|2341.48|9
1736058930000|2025-01-05 06:35:30|2352.99|2341.49|2353.05|2341.55|2353.05|2341.55|2352.99|2341.49|5
1736058940000|2025-01-05 06:35:40|2353|2341.5|2353.05|2341.55|2353.05|2341.55|2353|2341.5|7
1736058950000|2025-01-05 06:35:50|2353.04|2341.54|2353.04|2341.54|2353.04|2341.54|2353.04|2341.54|1
1736058960000|2025-01-05 06:36:00|2353.05|2341.55|2353.05|2341.55|2353.05|2341.55|2353.05|2341.55|1
1736059010000|2025-01-05 06:36:50|2352.89|2341.39|2352.44|2340.94|2352.89|2341.39|2352.44|2340.94|5
1736059020000|2025-01-05 06:37:00|2352.5|2341|2352.77|2341.27|2352.77|2341.27|2352.44|2340.94|14
1736059030000|2025-01-05 06:37:10|2352.54|2341.04|2352.56|2341.06|2352.7|2341.2|2352.52|2341.02|8
1736059040000|2025-01-05 06:37:20|2352.55|2341.05|2352.75|2341.25|2352.75|2341.25|2352.36|2340.86|15
1736059050000|2025-01-05 06:37:30|2352.74|2341.24|2352.89|2341.39|2352.89|2341.39|2352.34|2340.84|14
1736059060000|2025-01-05 06:37:40|2352.9|2341.4|2352.95|2341.45|2352.95|2341.45|2352.9|2341.4|8
1736059070000|2025-01-05 06:37:50|2352.93|2341.43|2353.05|2341.55|2353.05|2341.55|2352.93|2341.43|10
1736059100000|2025-01-05 06:38:20|2353.32|2341.82|2353.59|2342.09|2353.59|2342.09|2353.32|2341.82|2
1736059200000|2025-01-05 06:40:00|2353.53|2342.03|2353.59|2342.09|2353.59|2342.09|2353.31|2341.81|7
1736059210000|2025-01-05 06:40:10|2353.48|2341.98|2353.58|2342.08|2353.58|2342.08|2353.48|2341.98|3
1736059220000|2025-01-05 06:40:20|2353.59|2342.09|2353.59|2342.09|2353.59|2342.09|2353.59|2342.09|1
1736059240000|2025-01-05 06:40:40|2354.31|2342.81|2354.28|2342.78|2354.31|2342.81|2354.12|2342.62|10
1736059250000|2025-01-05 06:40:50|2354.35|2342.85|2354.88|2343.38|2354.88|2343.38|2354.35|2342.85|6
1736059260000|2025-01-05 06:41:00|2354.89|2343.39|2354.81|2343.31|2354.89|2343.39|2354.71|2343.21|11
1736059270000|2025-01-05 06:41:10|2354.83|2343.33|2355.18|2343.68|2355.18|2343.68|2354.82|2343.32|11
1736059330000|2025-01-05 06:42:10|2355.28|2343.78|2356.23|2344.73|2356.23|2344.73|2355.28|2343.78|3
1736059340000|2025-01-05 06:42:20|2356.37|2344.87|2357.25|2345.75|2357.25|2345.75|2356.37|2344.87|4
1736059350000|2025-01-05 06:42:30|2357.5|2346|2357.74|2346.24|2357.74|2346.24|2357.5|2346|2
1736059380000|2025-01-05 06:43:00|2358.02|2346.52|2358.3|2346.8|2358.3|2346.8|2358.02|2346.52|2
1736059440000|2025-01-05 06:44:00|2358.2|2346.7|2358.08|2346.58|2358.2|2346.7|2357.83|2346.33|18
1736059450000|2025-01-05 06:44:10|2358.05|2346.55|2357.87|2346.37|2358.09|2346.59|2357.87|2346.37|9
1736059460000|2025-01-05 06:44:20|2357.72|2346.22|2357.44|2345.94|2357.72|2346.22|2357.31|2345.81|6
1736059470000|2025-01-05 06:44:30|2357.38|2345.88|2357.41|2345.91|2357.48|2345.98|2357.38|2345.88|4
1736059480000|2025-01-05 06:44:40|2357.29|2345.79|2356.63|2345.13|2357.41|2345.91|2356.59|2345.09|6
1736059490000|2025-01-05 06:44:50|2356.54|2345.04|2356.8|2345.3|2357.2|2345.7|2356.54|2345.04|17
1736059500000|2025-01-05 06:45:00|2357.04|2345.54|2357.12|2345.62|2357.19|2345.69|2356.53|2345.03|20
1736059510000|2025-01-05 06:45:10|2357.16|2345.66|2358.04|2346.54|2358.04|2346.54|2357.16|2345.66|20
1736059520000|2025-01-05 06:45:20|2358.08|2346.58|2358.3|2346.8|2358.3|2346.8|2358.08|2346.58|5
1736059560000|2025-01-05 06:46:00|2358.36|2346.86|2358.43|2346.93|2358.43|2346.93|2358.36|2346.86|2
1736059570000|2025-01-05 06:46:10|2358.23|2346.73|2357.71|2346.21|2358.23|2346.73|2357.71|2346.21|3
1736059580000|2025-01-05 06:46:20|2358.07|2346.57|2357.86|2346.36|2358.07|2346.57|2357.83|2346.33|5
1736059590000|2025-01-05 06:46:30|2357.84|2346.34|2357.18|2345.68|2357.87|2346.37|2357.16|2345.66|9
1736059600000|2025-01-05 06:46:40|2357.09|2345.59|2356.22|2344.72|2357.09|2345.59|2356.22|2344.72|9
1736059610000|2025-01-05 06:46:50|2356.49|2344.99|2356.96|2345.46|2356.96|2345.46|2356.27|2344.77|6
1736059620000|2025-01-05 06:47:00|2357.18|2345.68|2358.34|2346.84|2358.34|2346.84|2356.91|2345.41|14
1736059630000|2025-01-05 06:47:10|2358.38|2346.88|2358.43|2346.93|2358.43|2346.93|2358.38|2346.88|2
1736059680000|2025-01-05 06:48:00|2358.42|2346.92|2358.13|2346.63|2358.42|2346.92|2358.13|2346.63|5
1736059690000|2025-01-05 06:48:10|2358.28|2346.78|2358.28|2346.78|2358.29|2346.79|2358.22|2346.72|5
1736059700000|2025-01-05 06:48:20|2358.29|2346.79|2358.43|2346.93|2358.43|2346.93|2358.29|2346.79|4
1736059730000|2025-01-05 06:48:50|2359.01|2347.51|2358.98|2347.48|2359.12|2347.62|2358.98|2347.48|8
1736059740000|2025-01-05 06:49:00|2359.29|2347.79|2359.74|2348.24|2359.87|2348.37|2359.19|2347.69|14
1736059750000|2025-01-05 06:49:10|2359.73|2348.23|2359.97|2348.47|2360.04|2348.54|2359.73|2348.23|18
1736059760000|2025-01-05 06:49:20|2359.95|2348.45|2359.18|2347.68|2360.03|2348.53|2359.09|2347.59|15
1736059770000|2025-01-05 06:49:30|2359.22|2347.72|2359.84|2348.34|2360.06|2348.56|2359.22|2347.72|11
1736059780000|2025-01-05 06:49:40|2359.76|2348.26|2359.61|2348.11|2359.76|2348.26|2359.32|2347.82|13
1736059790000|2025-01-05 06:49:50|2359.62|2348.12|2359.68|2348.18|2359.68|2348.18|2359.61|2348.11|6
1736059820000|2025-01-05 06:50:20|2360.02|2348.52|2360.37|2348.87|2360.37|2348.87|2360.02|2348.52|2
1736059950000|2025-01-05 06:52:30|2360.39|2348.89|2361.27|2349.77|2361.27|2349.77|2360.39|2348.89|4
1736059990000|2025-01-05 06:53:10|2362.14|2350.64|2362.93|2351.43|2362.93|2351.43|2362.14|2350.64|5
1736060000000|2025-01-05 06:53:20|2362.94|2351.44|2362.68|2351.18|2362.95|2351.45|2362.66|2351.16|10
1736060010000|2025-01-05 06:53:30|2362.83|2351.33|2363.15|2351.65|2363.15|2351.65|2362.8|2351.3|10
1736060040000|2025-01-05 06:54:00|2363.66|2352.16|2364.67|2353.17|2364.67|2353.17|2363.66|2352.16|4
1736060050000|2025-01-05 06:54:10|2364.8|2353.3|2365.73|2354.23|2365.73|2354.23|2364.8|2353.3|8
1736060080000|2025-01-05 06:54:40|2365.93|2354.43|2366.13|2354.63|2366.13|2354.63|2365.93|2354.43|2
1736060100000|2025-01-05 06:55:00|2365.93|2354.43|2365.73|2354.23|2365.93|2354.43|2365.73|2354.23|2
1736060110000|2025-01-05 06:55:10|2365.66|2354.16|2364.98|2353.48|2365.66|2354.16|2364.98|2353.48|3
1736060120000|2025-01-05 06:55:20|2365.32|2353.82|2365.01|2353.51|2365.32|2353.82|2365.01|2353.51|6
1736060130000|2025-01-05 06:55:30|2364.97|2353.47|2364.77|2353.27|2365.09|2353.59|2364.77|2353.27|5
1736060140000|2025-01-05 06:55:40|2364.73|2353.23|2364.58|2353.08|2364.73|2353.23|2364.58|2353.08|5
1736060150000|2025-01-05 06:55:50|2364.76|2353.26|2365.19|2353.69|2365.25|2353.75|2364.68|2353.18|7
1736060160000|2025-01-05 06:56:00|2365.15|2353.65|2364.4|2352.9|2365.15|2353.65|2364.4|2352.9|10
1736060170000|2025-01-05 06:56:10|2364.36|2352.86|2364.69|2353.19|2364.72|2353.22|2364.33|2352.83|7
1736060180000|2025-01-05 06:56:20|2364.6|2353.1|2364.28|2352.78|2364.6|2353.1|2364.28|2352.78|8
1736060190000|2025-01-05 06:56:30|2364.25|2352.75|2364.28|2352.78|2364.28|2352.78|2364.11|2352.61|4
1736060200000|2025-01-05 06:56:40|2364.25|2352.75|2363.98|2352.48|2364.25|2352.75|2363.88|2352.38|6
1736060210000|2025-01-05 06:56:50|2363.94|2352.44|2363.83|2352.33|2363.94|2352.44|2363.83|2352.33|4
1736060220000|2025-01-05 06:57:00|2363.79|2352.29|2363.97|2352.47|2363.97|2352.47|2363.75|2352.25|5
1736060230000|2025-01-05 06:57:10|2363.93|2352.43|2363.35|2351.85|2363.93|2352.43|2363.27|2351.77|14
1736060240000|2025-01-05 06:57:20|2363.5|2352|2363.78|2352.28|2363.82|2352.32|2363.46|2351.96|8
1736060250000|2025-01-05 06:57:30|2363.79|2352.29|2363.68|2352.18|2363.79|2352.29|2363.68|2352.18|4
1736060260000|2025-01-05 06:57:40|2363.53|2352.03|2363.38|2351.88|2363.53|2352.03|2363.38|2351.88|5
1736060270000|2025-01-05 06:57:50|2363.52|2352.02|2363.45|2351.95|2363.52|2352.02|2363.45|2351.95|3
1736060280000|2025-01-05 06:58:00|2363.38|2351.88|2363.19|2351.69|2363.38|2351.88|2363.19|2351.69|5
1736060290000|2025-01-05 06:58:10|2363.16|2351.66|2362.59|2351.09|2363.16|2351.66|2362.59|2351.09|8
1736060300000|2025-01-05 06:58:20|2362.55|2351.05|2362.8|2351.3|2362.84|2351.34|2362.55|2351.05|7
1736060310000|2025-01-05 06:58:30|2362.76|2351.26|2362.77|2351.27|2362.81|2351.31|2362.76|2351.26|5
1736060320000|2025-01-05 06:58:40|2363.38|2351.88|2364.03|2352.53|2364.04|2352.54|2363.38|2351.88|7
1736060330000|2025-01-05 06:58:50|2364.04|2352.54|2364.22|2352.72|2364.24|2352.74|2364.04|2352.54|7
1736060340000|2025-01-05 06:59:00|2364.23|2352.73|2363.59|2352.09|2364.23|2352.73|2363.59|2352.09|7
1736060350000|2025-01-05 06:59:10|2363.55|2352.05|2363.14|2351.64|2363.55|2352.05|2363.14|2351.64|8
1736060360000|2025-01-05 06:59:20|2363.18|2351.68|2363.61|2352.11|2363.66|2352.16|2363.18|2351.68|12
1736060370000|2025-01-05 06:59:30|2363.65|2352.15|2363.37|2351.87|2363.65|2352.15|2363.37|2351.87|6
1736060380000|2025-01-05 06:59:40|2363.34|2351.84|2363.76|2352.26|2363.81|2352.31|2363.3|2351.8|11
1736060390000|2025-01-05 06:59:50|2363.72|2352.22|2363.58|2352.08|2363.85|2352.35|2363.58|2352.08|11
1736060400000|2025-01-05 07:00:00|2363.35|2351.85|2363.67|2352.17|2363.71|2352.21|2363.23|2351.73|8
1736060410000|2025-01-05 07:00:10|2363.64|2352.14|2364.63|2353.13|2364.63|2353.13|2363.64|2352.14|16
1736060420000|2025-01-05 07:00:20|2364.52|2353.02|2364.09|2352.59|2364.52|2353.02|2364.05|2352.55|12
1736060430000|2025-01-05 07:00:30|2364.1|2352.6|2363.98|2352.48|2364.1|2352.6|2363.92|2352.42|6
1736060440000|2025-01-05 07:00:40|2363.99|2352.49|2363.15|2351.65|2364.03|2352.53|2363.04|2351.54|11
1736060450000|2025-01-05 07:00:50|2363.04|2351.54|2363.54|2352.04|2363.54|2352.04|2363.04|2351.54|4
1736060460000|2025-01-05 07:01:00|2363.55|2352.05|2364.04|2352.54|2364.04|2352.54|2363.55|2352.05|10
1736060470000|2025-01-05 07:01:10|2364.03|2352.53|2363.07|2351.57|2364.03|2352.53|2363.07|2351.57|15
1736060480000|2025-01-05 07:01:20|2363.26|2351.76|2363.45|2351.95|2363.49|2351.99|2363.26|2351.76|9
1736060490000|2025-01-05 07:01:30|2363.29|2351.79|2363.21|2351.71|2363.29|2351.79|2363.09|2351.59|5
1736060500000|2025-01-05 07:01:40|2363.23|2351.73|2363.56|2352.06|2363.56|2352.06|2363.13|2351.63|12
1736060510000|2025-01-05 07:01:50|2363.57|2352.07|2363.56|2352.06|2363.59|2352.09|2363.56|2352.06|8
1736060520000|2025-01-05 07:02:00|2363.52|2352.02|2363.19|2351.69|2363.6|2352.1|2363.11|2351.61|11
1736060530000|2025-01-05 07:02:10|2363.2|2351.7|2363.67|2352.17|2363.67|2352.17|2363.2|2351.7|8
1736060540000|2025-01-05 07:02:20|2363.77|2352.27|2364.06|2352.56|2364.14|2352.64|2363.77|2352.27|9
1736060550000|2025-01-05 07:02:30|2364.11|2352.61|2364.36|2352.86|2364.36|2352.86|2364.11|2352.61|6
1736060570000|2025-01-05 07:02:50|2364.24|2352.74|2364.25|2352.75|2364.25|2352.75|2364.24|2352.74|2
1736060580000|2025-01-05 07:03:00|2364.24|2352.74|2364.29|2352.79|2364.29|2352.79|2364.01|2352.51|9
1736060590000|2025-01-05 07:03:10|2364.27|2352.77|2364.23|2352.73|2364.27|2352.77|2364.19|2352.69|4
1736060600000|2025-01-05 07:03:20|2364.02|2352.52|2364.04|2352.54|2364.04|2352.54|2364.02|2352.52|5
1736060610000|2025-01-05 07:03:30|2364.05|2352.55|2364.06|2352.56|2364.06|2352.56|2364.05|2352.55|4
1736060620000|2025-01-05 07:03:40|2364.12|2352.62|2364.36|2352.86|2364.36|2352.86|2364.12|2352.62|3
1736060640000|2025-01-05 07:04:00|2365.34|2353.84|2366.21|2354.71|2366.21|2354.71|2365.34|2353.84|3
1736060650000|2025-01-05 07:04:10|2366.22|2354.72|2366.32|2354.82|2366.32|2354.82|2366.22|2354.72|2
1736060660000|2025-01-05 07:04:20|2366.25|2354.75|2366.25|2354.75|2366.25|2354.75|2366.25|2354.75|1
1736060670000|2025-01-05 07:04:30|2366.32|2354.82|2366.32|2354.82|2366.32|2354.82|2366.32|2354.82|1
1736060680000|2025-01-05 07:04:40|2366.84|2355.34|2368.74|2357.24|2368.74|2357.24|2366.84|2355.34|4
1736060690000|2025-01-05 07:04:50|2368.75|2357.25|2369.16|2357.66|2369.16|2357.66|2368.75|2357.25|4
1736060700000|2025-01-05 07:05:00|2369.82|2358.32|2371.25|2359.75|2371.25|2359.75|2369.82|2358.32|3
1736060710000|2025-01-05 07:05:10|2372.01|2360.51|2372.76|2361.26|2372.76|2361.26|2372.01|2360.51|2
1736060800000|2025-01-05 07:06:40|2373.23|2361.73|2375.1|2363.6|2375.1|2363.6|2373.23|2361.73|3
1736060810000|2025-01-05 07:06:50|2375.32|2363.82|2375.54|2364.04|2375.54|2364.04|2375.32|2363.82|2
1736060820000|2025-01-05 07:07:00|2375.55|2364.05|2376.71|2365.21|2376.71|2365.21|2375.55|2364.05|7
1736060830000|2025-01-05 07:07:10|2376.94|2365.44|2378.73|2367.23|2378.73|2367.23|2376.94|2365.44|9
1736060850000|2025-01-05 07:07:30|2378.91|2367.41|2379.08|2367.58|2379.08|2367.58|2378.91|2367.41|2
1736060880000|2025-01-05 07:08:00|2379.17|2367.67|2380.75|2369.25|2380.75|2369.25|2379.17|2367.67|4
1736060890000|2025-01-05 07:08:10|2381.29|2369.79|2382.55|2371.05|2382.55|2371.05|2381.29|2369.79|4
1736060900000|2025-01-05 07:08:20|2382.73|2371.23|2386.25|2374.75|2386.25|2374.75|2382.73|2371.23|8
1736060920000|2025-01-05 07:08:40|2386.04|2374.54|2385.59|2374.09|2386.04|2374.54|2385.59|2374.09|5
1736060930000|2025-01-05 07:08:50|2385.55|2374.05|2385.43|2373.93|2385.55|2374.05|2385.43|2373.93|4
1736060940000|2025-01-05 07:09:00|2385.54|2374.04|2384.58|2373.08|2385.7|2374.2|2384.58|2373.08|8
1736060950000|2025-01-05 07:09:10|2384.54|2373.04|2385.53|2374.03|2385.61|2374.11|2384.46|2372.96|13
1736060960000|2025-01-05 07:09:20|2385.54|2374.04|2385.65|2374.15|2385.66|2374.16|2385.54|2374.04|5
1736060970000|2025-01-05 07:09:30|2385.66|2374.16|2383.32|2371.82|2385.66|2374.16|2383.29|2371.79|21
1736060980000|2025-01-05 07:09:40|2383.33|2371.83|2384.5|2373|2384.5|2373|2383.33|2371.83|9
1736060990000|2025-01-05 07:09:50|2384.71|2373.21|2384.72|2373.22|2384.72|2373.22|2384.64|2373.14|12
1736061000000|2025-01-05 07:10:00|2384.75|2373.25|2385.23|2373.73|2385.28|2373.78|2384.75|2373.25|7
1736061010000|2025-01-05 07:10:10|2385.24|2373.74|2383.88|2372.38|2385.24|2373.74|2383.88|2372.38|9
1736061020000|2025-01-05 07:10:20|2383.73|2372.23|2383.34|2371.84|2383.73|2372.23|2382.45|2370.95|23
1736061030000|2025-01-05 07:10:30|2383.3|2371.8|2383.36|2371.86|2383.36|2371.86|2383.16|2371.66|7
1736061040000|2025-01-05 07:10:40|2383.37|2371.87|2383.87|2372.37|2383.87|2372.37|2383.37|2371.87|5
1736061050000|2025-01-05 07:10:50|2383.77|2372.27|2383.41|2371.91|2383.77|2372.27|2383.23|2371.73|11
1736061060000|2025-01-05 07:11:00|2383.37|2371.87|2383.05|2371.55|2383.37|2371.87|2383.05|2371.55|7
1736061070000|2025-01-05 07:11:10|2382.75|2371.25|2382.24|2370.74|2382.75|2371.25|2382.19|2370.69|15
1736061080000|2025-01-05 07:11:20|2382.2|2370.7|2383.24|2371.74|2383.28|2371.78|2382.07|2370.57|15
1736061090000|2025-01-05 07:11:30|2383.22|2371.72|2383.48|2371.98|2383.48|2371.98|2383.21|2371.71|11
1736061100000|2025-01-05 07:11:40|2383.49|2371.99|2383.87|2372.37|2383.87|2372.37|2383.49|2371.99|6
1736061120000|2025-01-05 07:12:00|2383.68|2372.18|2382.84|2371.34|2383.68|2372.18|2382.84|2371.34|10
1736061130000|2025-01-05 07:12:10|2382.79|2371.29|2383.25|2371.75|2383.34|2371.84|2382.67|2371.17|14
1736061140000|2025-01-05 07:12:20|2383.66|2372.16|2383.66|2372.16|2383.68|2372.18|2383.66|2372.16|4
1736061150000|2025-01-05 07:12:30|2383.67|2372.17|2385.31|2373.81|2385.31|2373.81|2383.67|2372.17|6
1736061180000|2025-01-05 07:13:00|2384.84|2373.34|2383.47|2371.97|2384.84|2373.34|2383.47|2371.97|14
1736061190000|2025-01-05 07:13:10|2383.38|2371.88|2382.62|2371.12|2383.38|2371.88|2382.62|2371.12|13
1736061200000|2025-01-05 07:13:20|2382.58|2371.08|2381.21|2369.71|2382.58|2371.08|2381.21|2369.71|13
1736061210000|2025-01-05 07:13:30|2381.29|2369.79|2380.4|2368.9|2381.29|2369.79|2380.28|2368.78|13
1736061220000|2025-01-05 07:13:40|2380.41|2368.91|2380.23|2368.73|2380.41|2368.91|2380.23|2368.73|6
1736061230000|2025-01-05 07:13:50|2380.22|2368.72|2380.06|2368.56|2380.22|2368.72|2380.02|2368.52|7
1736061240000|2025-01-05 07:14:00|2380.2|2368.7|2381|2369.5|2381|2369.5|2380.12|2368.62|10
1736061250000|2025-01-05 07:14:10|2381.29|2369.79|2381.29|2369.79|2381.32|2369.82|2380.87|2369.37|13
1736061260000|2025-01-05 07:14:20|2381.3|2369.8|2381.36|2369.86|2381.85|2370.35|2381.27|2369.77|11
1736061270000|2025-01-05 07:14:30|2381.22|2369.72|2380.66|2369.16|2381.22|2369.72|2380.66|2369.16|9
1736061280000|2025-01-05 07:14:40|2380.62|2369.12|2380.62|2369.12|2380.67|2369.17|2380.53|2369.03|8
1736061290000|2025-01-05 07:14:50|2380.58|2369.08|2380.06|2368.56|2380.69|2369.19|2379.8|2368.3|13
1736061300000|2025-01-05 07:15:00|2380.25|2368.75|2381.09|2369.59|2382.31|2370.81|2380.25|2368.75|21
1736061310000|2025-01-05 07:15:10|2381.07|2369.57|2382.29|2370.79|2382.29|2370.79|2381.07|2369.57|11
1736061320000|2025-01-05 07:15:20|2382.3|2370.8|2382.65|2371.15|2383.33|2371.83|2382.25|2370.75|16
1736061330000|2025-01-05 07:15:30|2382.6|2371.1|2381.6|2370.1|2382.61|2371.11|2381.6|2370.1|11
1736061340000|2025-01-05 07:15:40|2381.59|2370.09|2381.35|2369.85|2381.59|2370.09|2380.67|2369.17|14
1736061350000|2025-01-05 07:15:50|2381.36|2369.86|2381.22|2369.72|2381.41|2369.91|2381.22|2369.72|16
1736061360000|2025-01-05 07:16:00|2381.17|2369.67|2381.08|2369.58|2381.17|2369.67|2380.89|2369.39|17
1736061370000|2025-01-05 07:16:10|2381.06|2369.56|2381.08|2369.58|2381.37|2369.87|2381.06|2369.56|11
1736061380000|2025-01-05 07:16:20|2381.09|2369.59|2381.11|2369.61|2381.11|2369.61|2381.09|2369.59|5
1736061390000|2025-01-05 07:16:30|2381.12|2369.62|2381.13|2369.63|2381.13|2369.63|2381.12|2369.62|4
1736061400000|2025-01-05 07:16:40|2381.14|2369.64|2380.67|2369.17|2381.14|2369.64|2380.61|2369.11|13
1736061410000|2025-01-05 07:16:50|2380.55|2369.05|2378.69|2367.19|2380.55|2369.05|2378.67|2367.17|13
1736061420000|2025-01-05 07:17:00|2378.65|2367.15|2377.62|2366.12|2378.67|2367.17|2377.61|2366.11|18
1736061430000|2025-01-05 07:17:10|2377.61|2366.11|2376.69|2365.19|2377.62|2366.12|2376.68|2365.18|12
1736061440000|2025-01-05 07:17:20|2376.76|2365.26|2377.6|2366.1|2377.71|2366.21|2376.57|2365.07|18
1736061450000|2025-01-05 07:17:30|2377.56|2366.06|2378.6|2367.1|2378.68|2367.18|2377.52|2366.02|12
1736061460000|2025-01-05 07:17:40|2378.61|2367.11|2378.12|2366.62|2378.61|2367.11|2378.12|2366.62|11
1736061470000|2025-01-05 07:17:50|2378.25|2366.75|2379.49|2367.99|2379.49|2367.99|2378.25|2366.75|11
1736061480000|2025-01-05 07:18:00|2379.46|2367.96|2378.85|2367.35|2379.49|2367.99|2378.85|2367.35|11
1736061490000|2025-01-05 07:18:10|2378.89|2367.39|2379.45|2367.95|2379.45|2367.95|2378.89|2367.39|12
1736061500000|2025-01-05 07:18:20|2379.46|2367.96|2378.8|2367.3|2379.46|2367.96|2378.8|2367.3|12
1736061510000|2025-01-05 07:18:30|2378.55|2367.05|2377.16|2365.66|2378.55|2367.05|2377.16|2365.66|14
1736061520000|2025-01-05 07:18:40|2377.12|2365.62|2376.47|2364.97|2377.2|2365.7|2376.47|2364.97|14
1736061530000|2025-01-05 07:18:50|2376.04|2364.54|2375.72|2364.22|2376.04|2364.54|2375.72|2364.22|7
1736061540000|2025-01-05 07:19:00|2375.68|2364.18|2375.44|2363.94|2375.68|2364.18|2375.44|2363.94|8
1736061550000|2025-01-05 07:19:10|2375.4|2363.9|2374.81|2363.31|2375.4|2363.9|2374.81|2363.31|5
1736061560000|2025-01-05 07:19:20|2374.77|2363.27|2375.72|2364.22|2376.01|2364.51|2374.77|2363.27|12
1736061570000|2025-01-05 07:19:30|2375.68|2364.18|2375.74|2364.24|2375.82|2364.32|2375.68|2364.18|6
1736061580000|2025-01-05 07:19:40|2375.75|2364.25|2375.63|2364.13|2375.75|2364.25|2375.63|2364.13|3
1736061590000|2025-01-05 07:19:50|2375.59|2364.09|2375.57|2364.07|2375.59|2364.09|2374.99|2363.49|15
1736061600000|2025-01-05 07:20:00|2375.59|2364.09|2376.05|2364.55|2376.11|2364.61|2375.59|2364.09|10
1736061610000|2025-01-05 07:20:10|2376.04|2364.54|2374.38|2362.88|2376.04|2364.54|2374.38|2362.88|17
1736061620000|2025-01-05 07:20:20|2374.29|2362.79|2373.55|2362.05|2374.29|2362.79|2373.48|2361.98|13
1736061630000|2025-01-05 07:20:30|2373.67|2362.17|2374.93|2363.43|2374.93|2363.43|2373.67|2362.17|12
1736061640000|2025-01-05 07:20:40|2374.81|2363.31|2373.72|2362.22|2374.92|2363.42|2373.72|2362.22|12
1736061650000|2025-01-05 07:20:50|2373.73|2362.23|2373.58|2362.08|2373.9|2362.4|2373.58|2362.08|8
1736061660000|2025-01-05 07:21:00|2373.59|2362.09|2373.6|2362.1|2373.65|2362.15|2373.59|2362.09|9
1736061670000|2025-01-05 07:21:10|2373.58|2362.08|2373.75|2362.25|2373.75|2362.25|2373.48|2361.98|9
1736061690000|2025-01-05 07:21:30|2373.71|2362.21|2373.64|2362.14|2373.71|2362.21|2373.64|2362.14|2
1736061700000|2025-01-05 07:21:40|2373.69|2362.19|2373.75|2362.25|2373.75|2362.25|2373.69|2362.19|5
1736061710000|2025-01-05 07:21:50|2373.73|2362.23|2373.49|2361.99|2373.73|2362.23|2373.49|2361.99|3
1736061720000|2025-01-05 07:22:00|2373.5|2362|2373.51|2362.01|2373.57|2362.07|2373.5|2362|4
1736061730000|2025-01-05 07:22:10|2373.52|2362.02|2373.63|2362.13|2373.63|2362.13|2373.52|2362.02|4
1736061740000|2025-01-05 07:22:20|2373.52|2362.02|2373.18|2361.68|2373.52|2362.02|2373.17|2361.67|6
1736061750000|2025-01-05 07:22:30|2373.3|2361.8|2373.39|2361.89|2373.39|2361.89|2373.3|2361.8|6
1736061760000|2025-01-05 07:22:40|2373.52|2362.02|2373.75|2362.25|2373.75|2362.25|2373.51|2362.01|3
1736061790000|2025-01-05 07:23:10|2374.57|2363.07|2375.39|2363.89|2375.39|2363.89|2374.57|2363.07|2
1736061820000|2025-01-05 07:23:40|2375.64|2364.14|2376.4|2364.9|2376.4|2364.9|2375.64|2364.14|4
1736061830000|2025-01-05 07:23:50|2376.43|2364.93|2378.52|2367.02|2378.52|2367.02|2376.43|2364.93|6
1736061840000|2025-01-05 07:24:00|2379|2367.5|2383.55|2372.05|2383.55|2372.05|2379|2367.5|16
1736061860000|2025-01-05 07:24:20|2383.39|2371.89|2383.07|2371.57|2383.39|2371.89|2382.75|2371.25|15
1736061870000|2025-01-05 07:24:30|2383.08|2371.58|2382.57|2371.07|2383.1|2371.6|2382.54|2371.04|9
1736061880000|2025-01-05 07:24:40|2382.58|2371.08|2382.85|2371.35|2382.85|2371.35|2382.57|2371.07|8
1736061890000|2025-01-05 07:24:50|2382.89|2371.39|2383.14|2371.64|2383.15|2371.65|2382.89|2371.39|9
1736061900000|2025-01-05 07:25:00|2383.1|2371.6|2381.14|2369.64|2383.1|2371.6|2381.07|2369.57|18
1736061910000|2025-01-05 07:25:10|2381.1|2369.6|2379.96|2368.46|2381.1|2369.6|2379.96|2368.46|16
1736061920000|2025-01-05 07:25:20|2379.79|2368.29|2379.69|2368.19|2379.79|2368.29|2378.9|2367.4|15
1736061930000|2025-01-05 07:25:30|2379.7|2368.2|2378.71|2367.21|2379.71|2368.21|2378.71|2367.21|14
1736061940000|2025-01-05 07:25:40|2378.53|2367.03|2377.95|2366.45|2378.53|2367.03|2377.95|2366.45|6
1736061950000|2025-01-05 07:25:50|2377.91|2366.41|2376.86|2365.36|2377.91|2366.41|2376.86|2365.36|15
1736061960000|2025-01-05 07:26:00|2376.82|2365.32|2375.38|2363.88|2376.82|2365.32|2375.38|2363.88|16
1736061970000|2025-01-05 07:26:10|2375.45|2363.95|2375.74|2364.24|2375.78|2364.28|2375.45|2363.95|16
1736061980000|2025-01-05 07:26:20|2375.97|2364.47|2376.16|2364.66|2376.22|2364.72|2375.97|2364.47|13
1736061990000|2025-01-05 07:26:30|2376.02|2364.52|2375.84|2364.34|2376.02|2364.52|2375.84|2364.34|5
1736062000000|2025-01-05 07:26:40|2375.79|2364.29|2375.86|2364.36|2375.92|2364.42|2375.79|2364.29|4
1736062010000|2025-01-05 07:26:50|2375.87|2364.37|2376.15|2364.65|2376.29|2364.79|2375.87|2364.37|5
1736062020000|2025-01-05 07:27:00|2375.94|2364.44|2376.16|2364.66|2376.16|2364.66|2375.76|2364.26|12
1736062030000|2025-01-05 07:27:10|2376.14|2364.64|2376.29|2364.79|2376.29|2364.79|2376.14|2364.64|6
1736062040000|2025-01-05 07:27:20|2376.2|2364.7|2375.93|2364.43|2376.2|2364.7|2375.92|2364.42|5
1736062050000|2025-01-05 07:27:30|2375.94|2364.44|2375.86|2364.36|2375.95|2364.45|2375.81|2364.31|8
1736062060000|2025-01-05 07:27:40|2375.91|2364.41|2375.99|2364.49|2376.15|2364.65|2375.91|2364.41|6
1736062070000|2025-01-05 07:27:50|2376|2364.5|2376.01|2364.51|2376.01|2364.51|2375.96|2364.46|9
1736062080000|2025-01-05 07:28:00|2376.02|2364.52|2375.77|2364.27|2376.2|2364.7|2375.7|2364.2|5
1736062090000|2025-01-05 07:28:10|2375.78|2364.28|2376.18|2364.68|2376.18|2364.68|2375.78|2364.28|9
1736062110000|2025-01-05 07:28:30|2376.04|2364.54|2376.01|2364.51|2376.04|2364.54|2376.01|2364.51|2
1736062120000|2025-01-05 07:28:40|2375.84|2364.34|2375.71|2364.21|2375.84|2364.34|2375.7|2364.2|4
1736062130000|2025-01-05 07:28:50|2375.59|2364.09|2374.79|2363.29|2375.68|2364.18|2374.79|2363.29|9
1736062140000|2025-01-05 07:29:00|2374.68|2363.18|2374.4|2362.9|2374.68|2363.18|2374.39|2362.89|8
1736062150000|2025-01-05 07:29:10|2374.41|2362.91|2374.86|2363.36|2375.15|2363.65|2374.41|2362.91|12
1736062160000|2025-01-05 07:29:20|2374.87|2363.37|2374.82|2363.32|2374.87|2363.37|2374.82|2363.32|9
1736062170000|2025-01-05 07:29:30|2374.81|2363.31|2374.69|2363.19|2374.81|2363.31|2374.69|2363.19|3
1736062180000|2025-01-05 07:29:40|2374.63|2363.13|2374.37|2362.87|2374.64|2363.14|2374.37|2362.87|10
1736062190000|2025-01-05 07:29:50|2374.29|2362.79|2373.93|2362.43|2374.29|2362.79|2373.83|2362.33|9
1736062200000|2025-01-05 07:30:00|2373.85|2362.35|2374.68|2363.18|2374.78|2363.28|2373.82|2362.32|11
1736062210000|2025-01-05 07:30:10|2374.8|2363.3|2373.96|2362.46|2374.92|2363.42|2373.96|2362.46|19
1736062220000|2025-01-05 07:30:20|2373.57|2362.07|2373.53|2362.03|2373.57|2362.07|2373.53|2362.03|5
1736062230000|2025-01-05 07:30:30|2373.67|2362.17|2373.66|2362.16|2373.71|2362.21|2373.66|2362.16|4
1736062240000|2025-01-05 07:30:40|2373.63|2362.13|2373.55|2362.05|2373.71|2362.21|2373.55|2362.05|8
1736062250000|2025-01-05 07:30:50|2373.54|2362.04|2373.48|2361.98|2373.54|2362.04|2373.48|2361.98|2
1736062260000|2025-01-05 07:31:00|2373.54|2362.04|2373.57|2362.07|2373.57|2362.07|2373.48|2361.98|7
1736062270000|2025-01-05 07:31:10|2373.48|2361.98|2373.66|2362.16|2373.66|2362.16|2373.48|2361.98|3
1736062280000|2025-01-05 07:31:20|2374.55|2363.05|2375.44|2363.94|2375.44|2363.94|2374.55|2363.05|2
1736062290000|2025-01-05 07:31:30|2375.21|2363.71|2374.76|2363.26|2375.21|2363.71|2374.76|2363.26|5
1736062300000|2025-01-05 07:31:40|2374.71|2363.21|2374.13|2362.63|2374.71|2363.21|2374.13|2362.63|14
1736062310000|2025-01-05 07:31:50|2373.8|2362.3|2373.74|2362.24|2373.8|2362.3|2373.74|2362.24|3
1736062320000|2025-01-05 07:32:00|2373.73|2362.23|2373.48|2361.98|2373.73|2362.23|2373.48|2361.98|8
1736062340000|2025-01-05 07:32:20|2372.47|2360.97|2371.66|2360.16|2372.47|2360.97|2371.66|2360.16|5
1736062350000|2025-01-05 07:32:30|2371.09|2359.59|2369.45|2357.95|2371.09|2359.59|2369.45|2357.95|9
1736062360000|2025-01-05 07:32:40|2369.3|2357.8|2367.61|2356.11|2369.3|2357.8|2367.49|2355.99|13
1736062370000|2025-01-05 07:32:50|2367.73|2356.23|2368.41|2356.91|2368.41|2356.91|2367.61|2356.11|23
1736062380000|2025-01-05 07:33:00|2368.54|2357.04|2369.98|2358.48|2369.98|2358.48|2368.49|2356.99|14
1736062390000|2025-01-05 07:33:10|2369.87|2358.37|2370.49|2358.99|2370.56|2359.06|2369.71|2358.21|13
1736062400000|2025-01-05 07:33:20|2370.61|2359.11|2371.14|2359.64|2371.14|2359.64|2370.61|2359.11|9
1736062410000|2025-01-05 07:33:30|2371.1|2359.6|2371|2359.5|2371.27|2359.77|2371|2359.5|12
1736062420000|2025-01-05 07:33:40|2370.99|2359.49|2370.52|2359.02|2371.1|2359.6|2370.52|2359.02|14
1736062430000|2025-01-05 07:33:50|2370.6|2359.1|2371.44|2359.94|2371.44|2359.94|2370.42|2358.92|15
1736062440000|2025-01-05 07:34:00|2371.52|2360.02|2372.29|2360.79|2372.37|2360.87|2371.49|2359.99|17
1736062450000|2025-01-05 07:34:10|2372.04|2360.54|2371.73|2360.23|2372.04|2360.54|2371.73|2360.23|5
1736062460000|2025-01-05 07:34:20|2371.72|2360.22|2371.68|2360.18|2371.74|2360.24|2371.68|2360.18|8
1736062470000|2025-01-05 07:34:30|2371.64|2360.14|2371.08|2359.58|2371.65|2360.15|2371.08|2359.58|10
1736062480000|2025-01-05 07:34:40|2371.07|2359.57|2369.86|2358.36|2371.07|2359.57|2369.86|2358.36|13
1736062490000|2025-01-05 07:34:50|2369.82|2358.32|2368.62|2357.12|2369.82|2358.32|2368.62|2357.12|14
1736062500000|2025-01-05 07:35:00|2368.58|2357.08|2368.77|2357.27|2368.83|2357.33|2367.96|2356.46|14
1736062510000|2025-01-05 07:35:10|2368.82|2357.32|2370.63|2359.13|2370.7|2359.2|2368.82|2357.32|8
1736062520000|2025-01-05 07:35:20|2370.61|2359.11|2370.65|2359.15|2370.65|2359.15|2370.61|2359.11|2
1736062530000|2025-01-05 07:35:30|2370.69|2359.19|2370.96|2359.46|2371.57|2360.07|2370.69|2359.19|8
1736062540000|2025-01-05 07:35:40|2370.84|2359.34|2370.55|2359.05|2370.84|2359.34|2370.55|2359.05|9
1736062550000|2025-01-05 07:35:50|2370.54|2359.04|2370.14|2358.64|2370.54|2359.04|2369.9|2358.4|13
1736062560000|2025-01-05 07:36:00|2370.26|2358.76|2370.46|2358.96|2370.48|2358.98|2370.15|2358.65|16
1736062570000|2025-01-05 07:36:10|2370.28|2358.78|2371.84|2360.34|2371.87|2360.37|2370.28|2358.78|16
1736062580000|2025-01-05 07:36:20|2371.85|2360.35|2371.85|2360.35|2371.88|2360.38|2371.84|2360.34|7
1736062590000|2025-01-05 07:36:30|2371.8|2360.3|2371.49|2359.99|2371.8|2360.3|2371.14|2359.64|11
1736062600000|2025-01-05 07:36:40|2371.5|2360|2372.32|2360.82|2372.32|2360.82|2371.5|2360|12
1736062610000|2025-01-05 07:36:50|2372.33|2360.83|2372.5|2361|2372.5|2361|2372.33|2360.83|3
1736062630000|2025-01-05 07:37:10|2372.9|2361.4|2375.44|2363.94|2375.44|2363.94|2372.9|2361.4|6
1736062640000|2025-01-05 07:37:20|2375.36|2363.86|2375.31|2363.81|2375.36|2363.86|2375.31|2363.81|2
1736062650000|2025-01-05 07:37:30|2375.32|2363.82|2375.16|2363.66|2375.32|2363.82|2375.09|2363.59|17
1736062660000|2025-01-05 07:37:40|2375.15|2363.65|2374.83|2363.33|2375.15|2363.65|2374.81|2363.31|8
1736062670000|2025-01-05 07:37:50|2374.81|2363.31|2375.07|2363.57|2375.22|2363.72|2374.8|2363.3|15
1736062680000|2025-01-05 07:38:00|2375.06|2363.56|2374.41|2362.91|2375.06|2363.56|2374.34|2362.84|10
1736062690000|2025-01-05 07:38:10|2374.58|2363.08|2374.84|2363.34|2375.01|2363.51|2374.58|2363.08|8
1736062700000|2025-01-05 07:38:20|2374.8|2363.3|2374.79|2363.29|2374.84|2363.34|2374.72|2363.22|7
1736062710000|2025-01-05 07:38:30|2374.82|2363.32|2373.98|2362.48|2375.01|2363.51|2373.98|2362.48|11
1736062720000|2025-01-05 07:38:40|2373.91|2362.41|2371.41|2359.91|2373.91|2362.41|2371.41|2359.91|20
1736062730000|2025-01-05 07:38:50|2371.37|2359.87|2371.1|2359.6|2371.37|2359.87|2371.1|2359.6|13
1736062740000|2025-01-05 07:39:00|2371.05|2359.55|2368.92|2357.42|2371.83|2360.33|2368.74|2357.24|20
1736062750000|2025-01-05 07:39:10|2369.03|2357.53|2369.4|2357.9|2369.48|2357.98|2368.13|2356.63|19
1736062760000|2025-01-05 07:39:20|2369.64|2358.14|2369.75|2358.25|2369.86|2358.36|2369.32|2357.82|16
1736062770000|2025-01-05 07:39:30|2369.86|2358.36|2370.63|2359.13|2370.7|2359.2|2369.75|2358.25|13
1736062780000|2025-01-05 07:39:40|2370.62|2359.12|2371.66|2360.16|2371.66|2360.16|2370.53|2359.03|15
1736062790000|2025-01-05 07:39:50|2371.67|2360.17|2372|2360.5|2372.05|2360.55|2371.58|2360.08|10
1736062800000|2025-01-05 07:40:00|2372.01|2360.51|2371.92|2360.42|2372.05|2360.55|2371.92|2360.42|7
1736062810000|2025-01-05 07:40:10|2371.74|2360.24|2370.76|2359.26|2371.83|2360.33|2370.72|2359.22|21
1736062820000|2025-01-05 07:40:20|2370.77|2359.27|2371.49|2359.99|2371.89|2360.39|2370.68|2359.18|16
1736062830000|2025-01-05 07:40:30|2371.51|2360.01|2372.08|2360.58|2372.13|2360.63|2371.1|2359.6|18
1736062840000|2025-01-05 07:40:40|2372.07|2360.57|2372.01|2360.51|2372.08|2360.58|2372.01|2360.51|3
1736062850000|2025-01-05 07:40:50|2371.5|2360|2371.99|2360.49|2372.05|2360.55|2371.29|2359.79|13
1736062860000|2025-01-05 07:41:00|2372.12|2360.62|2371.3|2359.8|2372.4|2360.9|2371.27|2359.77|11
1736062870000|2025-01-05 07:41:10|2371.29|2359.79|2371.25|2359.75|2371.32|2359.82|2371.2|2359.7|13
1736062880000|2025-01-05 07:41:20|2371.24|2359.74|2370.4|2358.9|2371.25|2359.75|2370.34|2358.84|13
1736062890000|2025-01-05 07:41:30|2370.26|2358.76|2370.18|2358.68|2370.38|2358.88|2370.1|2358.6|12
1736062900000|2025-01-05 07:41:40|2370.04|2358.54|2369.76|2358.26|2370.04|2358.54|2369.74|2358.24|14
1736062910000|2025-01-05 07:41:50|2369.77|2358.27|2368.95|2357.45|2369.77|2358.27|2368.6|2357.1|10
1736062920000|2025-01-05 07:42:00|2369.06|2357.56|2368.45|2356.95|2369.18|2357.68|2368.25|2356.75|16
1736062930000|2025-01-05 07:42:10|2368.69|2357.19|2368.78|2357.28|2369.01|2357.51|2368.69|2357.19|12
1736062940000|2025-01-05 07:42:20|2368.75|2357.25|2368.15|2356.65|2368.86|2357.36|2368.01|2356.51|14
1736062950000|2025-01-05 07:42:30|2368.2|2356.7|2368.85|2357.35|2368.9|2357.4|2368.2|2356.7|17
1736062960000|2025-01-05 07:42:40|2368.87|2357.37|2369.03|2357.53|2369.28|2357.78|2368.85|2357.35|18
1736062970000|2025-01-05 07:42:50|2369.04|2357.54|2368.99|2357.49|2369.27|2357.77|2368.94|2357.44|14
1736062980000|2025-01-05 07:43:00|2368.97|2357.47|2369.77|2358.27|2369.91|2358.41|2368.96|2357.46|11
1736062990000|2025-01-05 07:43:10|2369.78|2358.28|2370.2|2358.7|2370.2|2358.7|2369.77|2358.27|13
1736063000000|2025-01-05 07:43:20|2370.24|2358.74|2369.67|2358.17|2370.24|2358.74|2369.55|2358.05|7
1736063010000|2025-01-05 07:43:30|2369.63|2358.13|2369.16|2357.66|2369.67|2358.17|2369.06|2357.56|13
1736063020000|2025-01-05 07:43:40|2369.15|2357.65|2368.68|2357.18|2369.16|2357.66|2368.64|2357.14|17
1736063030000|2025-01-05 07:43:50|2368.8|2357.3|2368.61|2357.11|2368.8|2357.3|2368.6|2357.1|16
1736063040000|2025-01-05 07:44:00|2368.6|2357.1|2367.99|2356.49|2368.72|2357.22|2367.99|2356.49|12
1736063050000|2025-01-05 07:44:10|2368|2356.5|2368.13|2356.63|2368.18|2356.68|2367.77|2356.27|17
1736063060000|2025-01-05 07:44:20|2368.14|2356.64|2367.18|2355.68|2368.14|2356.64|2367.18|2355.68|15
1736063070000|2025-01-05 07:44:30|2367.19|2355.69|2367.2|2355.7|2367.3|2355.8|2367.18|2355.68|14
1736063080000|2025-01-05 07:44:40|2367.32|2355.82|2367.32|2355.82|2367.33|2355.83|2367.2|2355.7|9
1736063090000|2025-01-05 07:44:50|2367.79|2356.29|2367.46|2355.96|2367.88|2356.38|2367.45|2355.95|9
1736063100000|2025-01-05 07:45:00|2367.57|2356.07|2369.12|2357.62|2369.22|2357.72|2367.07|2355.57|19
1736063110000|2025-01-05 07:45:10|2369.18|2357.68|2367.27|2355.77|2369.18|2357.68|2367.13|2355.63|16
1736063120000|2025-01-05 07:45:20|2367.23|2355.73|2366.72|2355.22|2367.26|2355.76|2366.72|2355.22|17
1736063130000|2025-01-05 07:45:30|2366.62|2355.12|2365.9|2354.4|2366.62|2355.12|2365.9|2354.4|10
1736063140000|2025-01-05 07:45:40|2365.89|2354.39|2366.39|2354.89|2366.76|2355.26|2365.89|2354.39|15
1736063150000|2025-01-05 07:45:50|2366.76|2355.26|2366.72|2355.22|2367.21|2355.71|2366.49|2354.99|10
1736063160000|2025-01-05 07:46:00|2366.63|2355.13|2363.94|2352.44|2366.63|2355.13|2363.59|2352.09|20
1736063170000|2025-01-05 07:46:10|2363.98|2352.48|2363.57|2352.07|2364.1|2352.6|2363.57|2352.07|10
1736063190000|2025-01-05 07:46:30|2362.51|2351.01|2361.43|2349.93|2362.51|2351.01|2361.36|2349.86|11
1736063200000|2025-01-05 07:46:40|2361.44|2349.94|2361.37|2349.87|2361.44|2349.94|2361.37|2349.87|12
1736063300000|2025-01-05 07:48:20|2360.27|2348.77|2360.26|2348.76|2360.27|2348.77|2360.26|2348.76|2
1736063310000|2025-01-05 07:48:30|2360.22|2348.72|2360.99|2349.49|2360.99|2349.49|2360.1|2348.6|12
1736063320000|2025-01-05 07:48:40|2361|2349.5|2360.2|2348.7|2361|2349.5|2360.2|2348.7|13
1736063330000|2025-01-05 07:48:50|2360.16|2348.66|2360.08|2348.58|2360.16|2348.66|2360.08|2348.58|3
1736063340000|2025-01-05 07:49:00|2360.04|2348.54|2359.95|2348.45|2360.04|2348.54|2359.95|2348.45|9
1736063350000|2025-01-05 07:49:10|2359.97|2348.47|2360.43|2348.93|2360.44|2348.94|2359.97|2348.47|10
1736063360000|2025-01-05 07:49:20|2360.45|2348.95|2359.96|2348.46|2360.45|2348.95|2359.96|2348.46|19
1736063370000|2025-01-05 07:49:30|2359.86|2348.36|2359.86|2348.36|2359.86|2348.36|2359.86|2348.36|1
1736063380000|2025-01-05 07:49:40|2358.67|2347.17|2357.56|2346.06|2358.67|2347.17|2357.56|2346.06|3
1736063390000|2025-01-05 07:49:50|2357.77|2346.27|2357.69|2346.19|2357.77|2346.27|2357.69|2346.19|8
1736063400000|2025-01-05 07:50:00|2357.61|2346.11|2357.6|2346.1|2357.69|2346.19|2357.6|2346.1|4
1736063410000|2025-01-05 07:50:10|2357.78|2346.28|2357.48|2345.98|2357.78|2346.28|2357.48|2345.98|5
1736063420000|2025-01-05 07:50:20|2357.5|2346|2358.37|2346.87|2358.44|2346.94|2357.5|2346|18
1736063430000|2025-01-05 07:50:30|2358.36|2346.86|2357.69|2346.19|2358.36|2346.86|2357.69|2346.19|10
1736063440000|2025-01-05 07:50:40|2357.68|2346.18|2357.49|2345.99|2357.68|2346.18|2357.49|2345.99|9
1736063450000|2025-01-05 07:50:50|2357.58|2346.08|2357.82|2346.32|2357.82|2346.32|2357.58|2346.08|8
1736063460000|2025-01-05 07:51:00|2357.75|2346.25|2357.48|2345.98|2357.75|2346.25|2357.48|2345.98|5
1736063470000|2025-01-05 07:51:10|2357.51|2346.01|2358.37|2346.87|2358.37|2346.87|2357.51|2346.01|8
1736063480000|2025-01-05 07:51:20|2358.25|2346.75|2358.04|2346.54|2358.25|2346.75|2357.88|2346.38|16
1736063490000|2025-01-05 07:51:30|2358.16|2346.66|2357.93|2346.43|2358.36|2346.86|2357.93|2346.43|18
1736063500000|2025-01-05 07:51:40|2358.05|2346.55|2357.9|2346.4|2358.35|2346.85|2357.85|2346.35|9
1736063510000|2025-01-05 07:51:50|2358.02|2346.52|2358.35|2346.85|2358.35|2346.85|2358.02|2346.52|4
1736063560000|2025-01-05 07:52:40|2358.32|2346.82|2357.99|2346.49|2358.35|2346.85|2357.99|2346.49|5
1736063570000|2025-01-05 07:52:50|2358.09|2346.59|2358.32|2346.82|2358.35|2346.85|2358.05|2346.55|23
1736063580000|2025-01-05 07:53:00|2358.18|2346.68|2357.84|2346.34|2358.18|2346.68|2357.56|2346.06|10
1736063590000|2025-01-05 07:53:10|2357.81|2346.31|2357.98|2346.48|2358.02|2346.52|2357.72|2346.22|12
1736063600000|2025-01-05 07:53:20|2357.92|2346.42|2357.88|2346.38|2357.97|2346.47|2357.84|2346.34|11
1736063610000|2025-01-05 07:53:30|2357.94|2346.44|2358.17|2346.67|2358.17|2346.67|2357.88|2346.38|10
1736063620000|2025-01-05 07:53:40|2358.16|2346.66|2357.84|2346.34|2358.17|2346.67|2357.84|2346.34|9
1736063630000|2025-01-05 07:53:50|2357.9|2346.4|2357.92|2346.42|2358.05|2346.55|2357.9|2346.4|7
1736063640000|2025-01-05 07:54:00|2357.98|2346.48|2357.95|2346.45|2358.19|2346.69|2357.94|2346.44|9
1736063650000|2025-01-05 07:54:10|2357.94|2346.44|2357.56|2346.06|2357.96|2346.46|2357.56|2346.06|11
1736063660000|2025-01-05 07:54:20|2357.52|2346.02|2358.12|2346.62|2358.14|2346.64|2357.52|2346.02|11
1736063670000|2025-01-05 07:54:30|2358.06|2346.56|2357.81|2346.31|2358.12|2346.62|2357.81|2346.31|13
1736063680000|2025-01-05 07:54:40|2357.77|2346.27|2357.76|2346.26|2357.79|2346.29|2357.72|2346.22|7
1736063690000|2025-01-05 07:54:50|2357.72|2346.22|2357.64|2346.14|2357.72|2346.22|2357.64|2346.14|7
1736063700000|2025-01-05 07:55:00|2357.61|2346.11|2358.18|2346.68|2358.2|2346.7|2357.58|2346.08|16
1736063710000|2025-01-05 07:55:10|2358.21|2346.71|2358.31|2346.81|2358.34|2346.84|2358.09|2346.59|21
1736063720000|2025-01-05 07:55:20|2358.32|2346.82|2357.54|2346.04|2358.33|2346.83|2357.54|2346.04|14
1736063730000|2025-01-05 07:55:30|2357.53|2346.03|2357.48|2345.98|2357.53|2346.03|2357.48|2345.98|4
1736063760000|2025-01-05 07:56:00|2357.12|2345.62|2355.08|2343.58|2357.12|2345.62|2354.62|2343.12|7
1736063770000|2025-01-05 07:56:10|2355.09|2343.59|2355.04|2343.54|2355.19|2343.69|2355.03|2343.53|10
1736063780000|2025-01-05 07:56:20|2354.95|2343.45|2355.08|2343.58|2355.24|2343.74|2354.9|2343.4|12
1736063790000|2025-01-05 07:56:30|2355.14|2343.64|2355.55|2344.05|2355.55|2344.05|2355.14|2343.64|2
1736063800000|2025-01-05 07:56:40|2355.53|2344.03|2355.55|2344.05|2355.55|2344.05|2355.53|2344.03|2
1736063830000|2025-01-05 07:57:10|2356.65|2345.15|2357.69|2346.19|2357.69|2346.19|2356.65|2345.15|12
1736063840000|2025-01-05 07:57:20|2357.66|2346.16|2357.69|2346.19|2357.71|2346.21|2357.65|2346.15|8
1736063850000|2025-01-05 07:57:30|2357.98|2346.48|2357.94|2346.44|2357.98|2346.48|2357.94|2346.44|3
1736063860000|2025-01-05 07:57:40|2357.92|2346.42|2357.09|2345.59|2357.92|2346.42|2357.09|2345.59|11
1736063870000|2025-01-05 07:57:50|2357.05|2345.55|2355.58|2344.08|2357.06|2345.56|2355.58|2344.08|12
1736063880000|2025-01-05 07:58:00|2355.63|2344.13|2355.16|2343.66|2355.63|2344.13|2355.16|2343.66|12
1736063890000|2025-01-05 07:58:10|2355.04|2343.54|2355.24|2343.74|2355.24|2343.74|2354.6|2343.1|14
1736063900000|2025-01-05 07:58:20|2355.01|2343.51|2355.34|2343.84|2355.51|2344.01|2355.01|2343.51|19
1736063910000|2025-01-05 07:58:30|2355.25|2343.75|2355.05|2343.55|2355.25|2343.75|2355.05|2343.55|9
1736063920000|2025-01-05 07:58:40|2355.07|2343.57|2355.16|2343.66|2355.75|2344.25|2355.07|2343.57|15
1736063930000|2025-01-05 07:58:50|2355.13|2343.63|2355.82|2344.32|2355.84|2344.34|2355.13|2343.63|16
1736063940000|2025-01-05 07:59:00|2355.83|2344.33|2355.08|2343.58|2355.83|2344.33|2355.08|2343.58|11
1736063950000|2025-01-05 07:59:10|2355.13|2343.63|2356|2344.5|2356.17|2344.67|2355.13|2343.63|13
1736063960000|2025-01-05 07:59:20|2355.89|2344.39|2355.25|2343.75|2355.89|2344.39|2355.24|2343.74|12
1736063970000|2025-01-05 07:59:30|2355.24|2343.74|2355.28|2343.78|2355.69|2344.19|2355.23|2343.73|15
1736063980000|2025-01-05 07:59:40|2355.24|2343.74|2355.92|2344.42|2355.92|2344.42|2355.12|2343.62|13
1736063990000|2025-01-05 07:59:50|2355.8|2344.3|2356.11|2344.61|2356.2|2344.7|2355.74|2344.24|17
1736064000000|2025-01-05 08:00:00|2356.16|2344.66|2355.44|2343.94|2356.37|2344.87|2355.27|2343.77|20
1736064010000|2025-01-05 08:00:10|2355.38|2343.88|2357.47|2345.97|2357.47|2345.97|2355.24|2343.74|17
1736064020000|2025-01-05 08:00:20|2357.57|2346.07|2359.4|2347.9|2359.4|2347.9|2357.57|2346.07|6
1736064030000|2025-01-05 08:00:30|2359.27|2347.77|2359.28|2347.78|2359.28|2347.78|2358.87|2347.37|6
1736064040000|2025-01-05 08:00:40|2359.22|2347.72|2358.01|2346.51|2359.22|2347.72|2358.01|2346.51|19
1736064050000|2025-01-05 08:00:50|2358.19|2346.69|2358.87|2347.37|2358.87|2347.37|2358.19|2346.69|8
1736064060000|2025-01-05 08:01:00|2358.99|2347.49|2359.4|2347.9|2359.4|2347.9|2358.99|2347.49|6
1736064070000|2025-01-05 08:01:10|2359.15|2347.65|2359.23|2347.73|2359.31|2347.81|2359.15|2347.65|5
1736064080000|2025-01-05 08:01:20|2359.26|2347.76|2359.22|2347.72|2359.29|2347.79|2359.22|2347.72|9
1736064090000|2025-01-05 08:01:30|2358.53|2347.03|2356.71|2345.21|2358.54|2347.04|2356.71|2345.21|12
1736064100000|2025-01-05 08:01:40|2356.67|2345.17|2356.46|2344.96|2356.67|2345.17|2356.22|2344.72|20
1736064110000|2025-01-05 08:01:50|2356.31|2344.81|2354.18|2342.68|2356.31|2344.81|2354.18|2342.68|21
1736064120000|2025-01-05 08:02:00|2354.23|2342.73|2355.44|2343.94|2355.45|2343.95|2354.09|2342.59|17
1736064130000|2025-01-05 08:02:10|2355.32|2343.82|2354.82|2343.32|2355.93|2344.43|2354.82|2343.32|21
1736064140000|2025-01-05 08:02:20|2355.05|2343.55|2354.78|2343.28|2355.05|2343.55|2354.59|2343.09|15
1736064150000|2025-01-05 08:02:30|2354.77|2343.27|2354.09|2342.59|2354.77|2343.27|2354.09|2342.59|11
1736064160000|2025-01-05 08:02:40|2354.05|2342.55|2353.9|2342.4|2354.06|2342.56|2353.9|2342.4|5
1736064180000|2025-01-05 08:03:00|2353.32|2341.82|2353.07|2341.57|2353.32|2341.82|2353.07|2341.57|2
1736064190000|2025-01-05 08:03:10|2352.94|2341.44|2353.06|2341.56|2353.11|2341.61|2352.93|2341.43|7
1736064200000|2025-01-05 08:03:20|2352.91|2341.41|2352.67|2341.17|2352.91|2341.41|2352.67|2341.17|9
1736064210000|2025-01-05 08:03:30|2352.65|2341.15|2352.41|2340.91|2352.65|2341.15|2352.41|2340.91|2
1736064220000|2025-01-05 08:03:40|2351.99|2340.49|2347.38|2335.88|2351.99|2340.49|2347.26|2335.76|14
1736064230000|2025-01-05 08:03:50|2347.3|2335.8|2346.35|2334.85|2348.85|2337.35|2346.29|2334.79|29
1736064240000|2025-01-05 08:04:00|2346.34|2334.84|2346.03|2334.53|2346.64|2335.14|2346.03|2334.53|19
1736064250000|2025-01-05 08:04:10|2345.98|2334.48|2348.67|2337.17|2348.67|2337.17|2345.48|2333.98|21
1736064260000|2025-01-05 08:04:20|2348.53|2337.03|2348.88|2337.38|2349.62|2338.12|2348.53|2337.03|26
1736064270000|2025-01-05 08:04:30|2348.45|2336.95|2348.41|2336.91|2349.18|2337.68|2348.24|2336.74|21
1736064280000|2025-01-05 08:04:40|2348.37|2336.87|2346.12|2334.62|2348.37|2336.87|2346.12|2334.62|19
1736064290000|2025-01-05 08:04:50|2346.03|2334.53|2345.83|2334.33|2346.14|2334.64|2345.83|2334.33|21
1736064300000|2025-01-05 08:05:00|2345.82|2334.32|2347.23|2335.73|2347.24|2335.74|2345.65|2334.15|19
1736064310000|2025-01-05 08:05:10|2347.26|2335.76|2346.76|2335.26|2348.41|2336.91|2346.14|2334.64|29
1736064320000|2025-01-05 08:05:20|2346.87|2335.37|2345.68|2334.18|2347.07|2335.57|2345.68|2334.18|20
1736064330000|2025-01-05 08:05:30|2345.67|2334.17|2339.96|2328.46|2345.67|2334.17|2339.96|2328.46|15
1736064340000|2025-01-05 08:05:40|2340.06|2328.56|2341.38|2329.88|2341.44|2329.94|2340.01|2328.51|26
1736064350000|2025-01-05 08:05:50|2341.15|2329.65|2340.67|2329.17|2341.15|2329.65|2340.39|2328.89|26
1736064360000|2025-01-05 08:06:00|2341.15|2329.65|2341.22|2329.72|2341.63|2330.13|2340.37|2328.87|32
1736064370000|2025-01-05 08:06:10|2341.17|2329.67|2340.48|2328.98|2341.17|2329.67|2340.26|2328.76|14
1736064380000|2025-01-05 08:06:20|2340.49|2328.99|2341.92|2330.42|2342.21|2330.71|2340.49|2328.99|26
1736064390000|2025-01-05 08:06:30|2341.87|2330.37|2341.9|2330.4|2342.05|2330.55|2341.3|2329.8|31
1736064400000|2025-01-05 08:06:40|2341.88|2330.38|2341.89|2330.39|2342.02|2330.52|2341.7|2330.2|23
1736064410000|2025-01-05 08:06:50|2341.9|2330.4|2342.08|2330.58|2342.08|2330.58|2341.6|2330.1|15
1736064420000|2025-01-05 08:07:00|2341.95|2330.45|2341.97|2330.47|2342.08|2330.58|2341.95|2330.45|12
1736064430000|2025-01-05 08:07:10|2341.69|2330.19|2340.19|2328.69|2341.69|2330.19|2340.19|2328.69|12
1736064440000|2025-01-05 08:07:20|2340.11|2328.61|2340.02|2328.52|2340.19|2328.69|2339.96|2328.46|16
1736064450000|2025-01-05 08:07:30|2340.01|2328.51|2336.06|2324.56|2340.01|2328.51|2336.06|2324.56|11
1736064460000|2025-01-05 08:07:40|2335.38|2323.88|2334.24|2322.74|2335.38|2323.88|2331.33|2319.83|24
1736064470000|2025-01-05 08:07:50|2333.8|2322.3|2333.24|2321.74|2334.27|2322.77|2332.9|2321.4|34
1736064480000|2025-01-05 08:08:00|2332.65|2321.15|2333.36|2321.86|2334.07|2322.57|2332.65|2321.15|27
1736064490000|2025-01-05 08:08:10|2333.83|2322.33|2333.57|2322.07|2334.12|2322.62|2332.82|2321.32|36
1736064500000|2025-01-05 08:08:20|2333.63|2322.13|2333.77|2322.27|2335.41|2323.91|2333.46|2321.96|32
1736064510000|2025-01-05 08:08:30|2333.83|2322.33|2334.42|2322.92|2334.72|2323.22|2333.43|2321.93|30
1736064520000|2025-01-05 08:08:40|2334.64|2323.14|2334.05|2322.55|2334.64|2323.14|2333.88|2322.38|26
1736064530000|2025-01-05 08:08:50|2334.48|2322.98|2335.16|2323.66|2335.41|2323.91|2334.36|2322.86|30
1736064540000|2025-01-05 08:09:00|2335.26|2323.76|2334.68|2323.18|2335.26|2323.76|2334.54|2323.04|27
1736064550000|2025-01-05 08:09:10|2334.67|2323.17|2333.99|2322.49|2334.67|2323.17|2333.66|2322.16|34
1736064560000|2025-01-05 08:09:20|2333.94|2322.44|2333.61|2322.11|2333.94|2322.44|2332.72|2321.22|34
1736064570000|2025-01-05 08:09:30|2333.49|2321.99|2333.82|2322.32|2334.04|2322.54|2333.31|2321.81|28
1736064580000|2025-01-05 08:09:40|2333.69|2322.19|2333.38|2321.88|2333.97|2322.47|2333.15|2321.65|32
1736064590000|2025-01-05 08:09:50|2333.37|2321.87|2335.02|2323.52|2335.05|2323.55|2333.1|2321.6|27
1736064600000|2025-01-05 08:10:00|2335.06|2323.56|2334.05|2322.55|2335.11|2323.61|2333.99|2322.49|25
1736064610000|2025-01-05 08:10:10|2334.02|2322.52|2333.63|2322.13|2334.02|2322.52|2333.31|2321.81|24
1736064620000|2025-01-05 08:10:20|2333.39|2321.89|2335.11|2323.61|2335.11|2323.61|2333.18|2321.68|17
1736064630000|2025-01-05 08:10:30|2335|2323.5|2335.01|2323.51|2335.11|2323.61|2335|2323.5|3
1736064640000|2025-01-05 08:10:40|2334.91|2323.41|2334.38|2322.88|2335.06|2323.56|2334.34|2322.84|25
1736064650000|2025-01-05 08:10:50|2334.4|2322.9|2332.44|2320.94|2334.51|2323.01|2332.27|2320.77|30
1736064660000|2025-01-05 08:11:00|2332.78|2321.28|2333.9|2322.4|2333.9|2322.4|2332.68|2321.18|31
1736064670000|2025-01-05 08:11:10|2334.02|2322.52|2332.37|2320.87|2334.02|2322.52|2332.37|2320.87|26
1736064680000|2025-01-05 08:11:20|2332.13|2320.63|2332.39|2320.89|2333.46|2321.96|2332.11|2320.61|32
1736064690000|2025-01-05 08:11:30|2332.65|2321.15|2332.9|2321.4|2333.29|2321.79|2332.22|2320.72|34
1736064700000|2025-01-05 08:11:40|2332.99|2321.49|2332.09|2320.59|2332.99|2321.49|2331.8|2320.3|35
1736064710000|2025-01-05 08:11:50|2332.07|2320.57|2331.65|2320.15|2332.32|2320.82|2331.65|2320.15|31
1736064720000|2025-01-05 08:12:00|2331.58|2320.08|2332.21|2320.71|2332.53|2321.03|2331.58|2320.08|31
1736064730000|2025-01-05 08:12:10|2331.73|2320.23|2331.53|2320.03|2332.35|2320.85|2331.53|2320.03|28
1736064740000|2025-01-05 08:12:20|2331.52|2320.02|2331.33|2319.83|2331.76|2320.26|2331.33|2319.83|18
1736064750000|2025-01-05 08:12:30|2331.61|2320.11|2331.57|2320.07|2331.85|2320.35|2331.34|2319.84|21
1736064760000|2025-01-05 08:12:40|2331.65|2320.15|2332.09|2320.59|2332.09|2320.59|2331.62|2320.12|24
1736064770000|2025-01-05 08:12:50|2332.01|2320.51|2332.01|2320.51|2332.01|2320.51|2332.01|2320.51|1
1736064780000|2025-01-05 08:13:00|2332.09|2320.59|2331.86|2320.36|2332.09|2320.59|2331.67|2320.17|9
1736064790000|2025-01-05 08:13:10|2331.89|2320.39|2332.09|2320.59|2332.09|2320.59|2331.63|2320.13|29
1736064800000|2025-01-05 08:13:20|2332.04|2320.54|2331.55|2320.05|2332.04|2320.54|2331.4|2319.9|11
1736064810000|2025-01-05 08:13:30|2331.64|2320.14|2331.33|2319.83|2331.64|2320.14|2331.33|2319.83|20
1736064820000|2025-01-05 08:13:40|2331.51|2320.01|2331.71|2320.21|2331.92|2320.42|2331.33|2319.83|12
1736064830000|2025-01-05 08:13:50|2331.58|2320.08|2331.33|2319.83|2331.63|2320.13|2331.33|2319.83|18
1736064840000|2025-01-05 08:14:00|2331.43|2319.93|2332.09|2320.59|2332.09|2320.59|2331.43|2319.93|11
1736064850000|2025-01-05 08:14:10|2331.85|2320.35|2332.09|2320.59|2332.09|2320.59|2331.85|2320.35|9
1736064860000|2025-01-05 08:14:20|2331.98|2320.48|2332.69|2321.19|2332.69|2321.19|2331.98|2320.48|12
1736064870000|2025-01-05 08:14:30|2332.8|2321.3|2334.07|2322.57|2334.07|2322.57|2332.8|2321.3|6
1736064880000|2025-01-05 08:14:40|2333.84|2322.34|2332.98|2321.48|2333.99|2322.49|2332.77|2321.27|27
1736064890000|2025-01-05 08:14:50|2332.87|2321.37|2331.59|2320.09|2333.14|2321.64|2331.59|2320.09|29
1736064900000|2025-01-05 08:15:00|2331.72|2320.22|2331.58|2320.08|2332.21|2320.71|2331.33|2319.83|16
1736064910000|2025-01-05 08:15:10|2332.23|2320.73|2331.68|2320.18|2332.65|2321.15|2331.47|2319.97|23
1736064920000|2025-01-05 08:15:20|2331.67|2320.17|2331.46|2319.96|2331.67|2320.17|2331.34|2319.84|20
1736064930000|2025-01-05 08:15:30|2331.33|2319.83|2332.74|2321.24|2332.74|2321.24|2331.33|2319.83|32
1736064940000|2025-01-05 08:15:40|2332.86|2321.36|2332.63|2321.13|2332.93|2321.43|2332.61|2321.11|25
1736064950000|2025-01-05 08:15:50|2332.12|2320.62|2331.56|2320.06|2332.23|2320.73|2331.56|2320.06|26
1736064960000|2025-01-05 08:16:00|2331.75|2320.25|2332.23|2320.73|2332.57|2321.07|2331.54|2320.04|24
1736064970000|2025-01-05 08:16:10|2332.42|2320.92|2332.04|2320.54|2332.42|2320.92|2331.58|2320.08|31
1736064980000|2025-01-05 08:16:20|2332.02|2320.52|2331.33|2319.83|2332.02|2320.52|2331.33|2319.83|19
1736065010000|2025-01-05 08:16:50|2331.04|2319.54|2330.75|2319.25|2331.04|2319.54|2330.75|2319.25|2
1736065030000|2025-01-05 08:17:10|2330.39|2318.89|2330.03|2318.53|2330.39|2318.89|2330.03|2318.53|2
1736065070000|2025-01-05 08:17:50|2328.67|2317.17|2324.37|2312.87|2328.67|2317.17|2323.98|2312.48|29
1736065080000|2025-01-05 08:18:00|2324.25|2312.75|2324.32|2312.82|2324.96|2313.46|2324.17|2312.67|28
1736065090000|2025-01-05 08:18:10|2324.2|2312.7|2324.56|2313.06|2324.85|2313.35|2324.19|2312.69|20
1736065100000|2025-01-05 08:18:20|2324.75|2313.25|2324.86|2313.36|2326.43|2314.93|2324.31|2312.81|30
1736065110000|2025-01-05 08:18:30|2324.85|2313.35|2323.99|2312.49|2324.85|2313.35|2323.98|2312.48|23
1736065120000|2025-01-05 08:18:40|2324.11|2312.61|2323.69|2312.19|2324.32|2312.82|2323.56|2312.06|19
1736065130000|2025-01-05 08:18:50|2323.63|2312.13|2322.58|2311.08|2324.29|2312.79|2322.58|2311.08|23
1736065140000|2025-01-05 08:19:00|2322.54|2311.04|2322.49|2310.99|2322.76|2311.26|2322.47|2310.97|24
1736065150000|2025-01-05 08:19:10|2322.47|2310.97|2322.47|2310.97|2322.99|2311.49|2322.47|2310.97|14
1736065160000|2025-01-05 08:19:20|2322.53|2311.03|2323.83|2312.33|2323.88|2312.38|2322.53|2311.03|12
1736065170000|2025-01-05 08:19:30|2323.89|2312.39|2324.16|2312.66|2324.16|2312.66|2323.88|2312.38|19
1736065180000|2025-01-05 08:19:40|2324.21|2312.71|2324.21|2312.71|2324.21|2312.71|2324.21|2312.71|1
1736065200000|2025-01-05 08:20:00|2324.06|2312.56|2323.96|2312.46|2324.11|2312.61|2323.31|2311.81|23
1736065210000|2025-01-05 08:20:10|2323.94|2312.44|2323.54|2312.04|2323.98|2312.48|2322.95|2311.45|32
1736065220000|2025-01-05 08:20:20|2323.62|2312.12|2324.21|2312.71|2324.21|2312.71|2323.62|2312.12|9
1736065230000|2025-01-05 08:20:30|2324.32|2312.82|2324.96|2313.46|2324.96|2313.46|2324.32|2312.82|4
1736065240000|2025-01-05 08:20:40|2325.16|2313.66|2325.37|2313.87|2325.37|2313.87|2325.16|2313.66|2
1736065250000|2025-01-05 08:20:50|2325.57|2314.07|2325.78|2314.28|2325.78|2314.28|2325.57|2314.07|2
1736065260000|2025-01-05 08:21:00|2326.12|2314.62|2326.05|2314.55|2326.46|2314.96|2325.03|2313.53|25
1736065270000|2025-01-05 08:21:10|2326.03|2314.53|2325.86|2314.36|2326.15|2314.65|2325.21|2313.71|33
1736065280000|2025-01-05 08:21:20|2325.8|2314.3|2325.35|2313.85|2326.12|2314.62|2324.97|2313.47|28
1736065290000|2025-01-05 08:21:30|2325.59|2314.09|2325.06|2313.56|2325.59|2314.09|2323.75|2312.25|31
1736065300000|2025-01-05 08:21:40|2324.7|2313.2|2325.31|2313.81|2325.72|2314.22|2324.7|2313.2|24
1736065310000|2025-01-05 08:21:50|2325.08|2313.58|2325.69|2314.19|2325.72|2314.22|2325.08|2313.58|29
1736065320000|2025-01-05 08:22:00|2325.66|2314.16|2325.68|2314.18|2325.72|2314.22|2325.48|2313.98|22
1736065330000|2025-01-05 08:22:10|2325.69|2314.19|2325.72|2314.22|2325.72|2314.22|2325.47|2313.97|24
1736065350000|2025-01-05 08:22:30|2325.61|2314.11|2325.72|2314.22|2325.72|2314.22|2325.61|2314.11|3
1736065360000|2025-01-05 08:22:40|2325.97|2314.47|2326.22|2314.72|2326.22|2314.72|2325.92|2314.42|6
1736065370000|2025-01-05 08:22:50|2326.34|2314.84|2326.46|2314.96|2326.46|2314.96|2326.34|2314.84|2
1736065380000|2025-01-05 08:23:00|2326.64|2315.14|2328.52|2317.02|2328.52|2317.02|2326.64|2315.14|7
1736065390000|2025-01-05 08:23:10|2328.4|2316.9|2325.72|2314.22|2328.4|2316.9|2325.72|2314.22|23
1736065400000|2025-01-05 08:23:20|2325.83|2314.33|2326.2|2314.7|2326.57|2315.07|2325.58|2314.08|29
1736065410000|2025-01-05 08:23:30|2326.23|2314.73|2328.27|2316.77|2328.43|2316.93|2326.23|2314.73|24
1736065420000|2025-01-05 08:23:40|2328.38|2316.88|2328.78|2317.28|2328.78|2317.28|2328.26|2316.76|19
1736065430000|2025-01-05 08:23:50|2328.79|2317.29|2328.3|2316.8|2329.34|2317.84|2328.17|2316.67|29
1736065440000|2025-01-05 08:24:00|2328.18|2316.68|2327.08|2315.58|2328.18|2316.68|2327.08|2315.58|26
1736065450000|2025-01-05 08:24:10|2326.83|2315.33|2328.6|2317.1|2328.71|2317.21|2326.77|2315.27|30
1736065460000|2025-01-05 08:24:20|2328.59|2317.09|2328.99|2317.49|2329.08|2317.58|2327.73|2316.23|31
1736065470000|2025-01-05 08:24:30|2328.95|2317.45|2328.64|2317.14|2328.95|2317.45|2328.64|2317.14|29
1736065480000|2025-01-05 08:24:40|2328.59|2317.09|2328.22|2316.72|2328.61|2317.11|2328|2316.5|16
1736065490000|2025-01-05 08:24:50|2328.44|2316.94|2328.46|2316.96|2328.61|2317.11|2328.14|2316.64|19
1736065500000|2025-01-05 08:25:00|2328.51|2317.01|2328.52|2317.02|2328.95|2317.45|2328.37|2316.87|15
1736065510000|2025-01-05 08:25:10|2328.46|2316.96|2329.19|2317.69|2329.2|2317.7|2328.41|2316.91|24
1736065520000|2025-01-05 08:25:20|2329.2|2317.7|2329.2|2317.7|2329.2|2317.7|2329.16|2317.66|9
1736065530000|2025-01-05 08:25:30|2329.3|2317.8|2329.91|2318.41|2329.91|2318.41|2329.3|2317.8|3
1736065540000|2025-01-05 08:25:40|2330.04|2318.54|2331.68|2320.18|2331.68|2320.18|2330.04|2318.54|9
1736065580000|2025-01-05 08:26:20|2332.32|2320.82|2332.78|2321.28|2332.96|2321.46|2332.32|2320.82|12
1736065590000|2025-01-05 08:26:30|2332.79|2321.29|2332.96|2321.46|2332.96|2321.46|2332.78|2321.28|17
1736065600000|2025-01-05 08:26:40|2332.94|2321.44|2332.96|2321.46|2332.96|2321.46|2332.87|2321.37|4
1736065610000|2025-01-05 08:26:50|2332.88|2321.38|2332.7|2321.2|2332.88|2321.38|2332.44|2320.94|11
1736065620000|2025-01-05 08:27:00|2332.71|2321.21|2332.28|2320.78|2332.89|2321.39|2332.19|2320.69|28
1736065630000|2025-01-05 08:27:10|2332.43|2320.93|2332.96|2321.46|2332.96|2321.46|2332.28|2320.78|17
1736065640000|2025-01-05 08:27:20|2332.7|2321.2|2332.73|2321.23|2332.79|2321.29|2332.7|2321.2|6
1736065650000|2025-01-05 08:27:30|2332.71|2321.21|2332.96|2321.46|2332.96|2321.46|2332.71|2321.21|16
1736065680000|2025-01-05 08:28:00|2333.76|2322.26|2334.53|2323.03|2334.56|2323.06|2333.76|2322.26|7
1736065690000|2025-01-05 08:28:10|2334.56|2323.06|2334.55|2323.05|2334.56|2323.06|2334.53|2323.03|6
1736065700000|2025-01-05 08:28:20|2334.54|2323.04|2334.38|2322.88|2334.55|2323.05|2334.38|2322.88|3
1736065710000|2025-01-05 08:28:30|2334.39|2322.89|2334.46|2322.96|2334.46|2322.96|2334.39|2322.89|6
1736065720000|2025-01-05 08:28:40|2334.38|2322.88|2333.18|2321.68|2334.38|2322.88|2333.07|2321.57|15
1736065730000|2025-01-05 08:28:50|2333.22|2321.72|2333.21|2321.71|2333.34|2321.84|2332.71|2321.21|13
1736065740000|2025-01-05 08:29:00|2333.16|2321.66|2333.47|2321.97|2333.5|2322|2333.09|2321.59|15
1736065750000|2025-01-05 08:29:10|2333.53|2322.03|2333.42|2321.92|2333.55|2322.05|2333.21|2321.71|15
1736065760000|2025-01-05 08:29:20|2333.55|2322.05|2333.74|2322.24|2333.74|2322.24|2333.55|2322.05|5
1736065770000|2025-01-05 08:29:30|2334.15|2322.65|2334.56|2323.06|2334.56|2323.06|2334.15|2322.65|2
1736065810000|2025-01-05 08:30:10|2334.43|2322.93|2332.44|2320.94|2334.43|2322.93|2332.44|2320.94|12
1736065820000|2025-01-05 08:30:20|2332.3|2320.8|2332.31|2320.81|2332.34|2320.84|2331.43|2319.93|15
1736065830000|2025-01-05 08:30:30|2332.33|2320.83|2332.44|2320.94|2332.53|2321.03|2331.37|2319.87|17
1736065840000|2025-01-05 08:30:40|2332.45|2320.95|2333.61|2322.11|2333.73|2322.23|2332.39|2320.89|17
1736065850000|2025-01-05 08:30:50|2333.49|2321.99|2332.08|2320.58|2333.53|2322.03|2331.89|2320.39|13
1736065860000|2025-01-05 08:31:00|2332.15|2320.65|2333.59|2322.09|2333.59|2322.09|2332.15|2320.65|20
1736065870000|2025-01-05 08:31:10|2333.53|2322.03|2333.63|2322.13|2333.79|2322.29|2333.4|2321.9|14
1736065880000|2025-01-05 08:31:20|2333.65|2322.15|2334.45|2322.95|2334.51|2323.01|2333.65|2322.15|17
1736065890000|2025-01-05 08:31:30|2334.44|2322.94|2332.79|2321.29|2334.44|2322.94|2332.78|2321.28|10
1736065900000|2025-01-05 08:31:40|2332.8|2321.3|2333.56|2322.06|2333.56|2322.06|2331.89|2320.39|19
1736065910000|2025-01-05 08:31:50|2333.55|2322.05|2333.7|2322.2|2333.89|2322.39|2333.55|2322.05|10
1736065920000|2025-01-05 08:32:00|2333.71|2322.21|2334.56|2323.06|2334.56|2323.06|2333.71|2322.21|15
1736065930000|2025-01-05 08:32:10|2334.46|2322.96|2334.47|2322.97|2334.47|2322.97|2334.46|2322.96|2
1736065940000|2025-01-05 08:32:20|2334.46|2322.96|2334.56|2323.06|2334.56|2323.06|2334.46|2322.96|9
1736065960000|2025-01-05 08:32:40|2334.65|2323.15|2336.29|2324.79|2336.29|2324.79|2334.65|2323.15|8
1736065970000|2025-01-05 08:32:50|2336.6|2325.1|2337.01|2325.51|2337.01|2325.51|2336.6|2325.1|4
1736066010000|2025-01-05 08:33:30|2337.13|2325.63|2338.97|2327.47|2339.19|2327.69|2337.13|2325.63|10
1736066020000|2025-01-05 08:33:40|2339.02|2327.52|2338.62|2327.12|2339.02|2327.52|2338.62|2327.12|14
1736066030000|2025-01-05 08:33:50|2338.5|2327|2337.64|2326.14|2338.5|2327|2337.64|2326.14|8
1736066040000|2025-01-05 08:34:00|2337.58|2326.08|2336.24|2324.74|2337.82|2326.32|2336.24|2324.74|12
1736066050000|2025-01-05 08:34:10|2336.18|2324.68|2337.56|2326.06|2337.56|2326.06|2336.18|2324.68|19
1736066060000|2025-01-05 08:34:20|2337.79|2326.29|2336.79|2325.29|2338.4|2326.9|2336.56|2325.06|13
1736066070000|2025-01-05 08:34:30|2336.56|2325.06|2336.99|2325.49|2337.04|2325.54|2336.04|2324.54|19
1736066080000|2025-01-05 08:34:40|2336.75|2325.25|2336.59|2325.09|2336.75|2325.25|2336.49|2324.99|9
1736066090000|2025-01-05 08:34:50|2336.83|2325.33|2336.61|2325.11|2336.85|2325.35|2336.43|2324.93|13
1736066100000|2025-01-05 08:35:00|2336.8|2325.3|2338.41|2326.91|2338.68|2327.18|2336.6|2325.1|19
1736066110000|2025-01-05 08:35:10|2338.24|2326.74|2337.15|2325.65|2338.24|2326.74|2337.15|2325.65|7
1736066120000|2025-01-05 08:35:20|2336.77|2325.27|2336.38|2324.88|2336.77|2325.27|2336.35|2324.85|4
1736066130000|2025-01-05 08:35:30|2336.37|2324.87|2336.42|2324.92|2336.59|2325.09|2336.37|2324.87|8
1736066140000|2025-01-05 08:35:40|2336.08|2324.58|2335.76|2324.26|2336.08|2324.58|2335.75|2324.25|5
1736066150000|2025-01-05 08:35:50|2335.7|2324.2|2335.18|2323.68|2335.7|2324.2|2334.42|2322.92|16
1736066160000|2025-01-05 08:36:00|2335.07|2323.57|2336.14|2324.64|2336.18|2324.68|2334.52|2323.02|19
1736066170000|2025-01-05 08:36:10|2336.24|2324.74|2335.46|2323.96|2336.56|2325.06|2335.4|2323.9|17
1736066180000|2025-01-05 08:36:20|2335.42|2323.92|2335.46|2323.96|2335.47|2323.97|2334.89|2323.39|23
1736066190000|2025-01-05 08:36:30|2335.59|2324.09|2336.1|2324.6|2336.48|2324.98|2335.43|2323.93|16
1736066200000|2025-01-05 08:36:40|2336.36|2324.86|2336|2324.5|2336.45|2324.95|2335.81|2324.31|17
1736066210000|2025-01-05 08:36:50|2336.01|2324.51|2335.46|2323.96|2336.14|2324.64|2335.45|2323.95|10
1736066220000|2025-01-05 08:37:00|2335.63|2324.13|2336.1|2324.6|2336.1|2324.6|2335.58|2324.08|13
1736066230000|2025-01-05 08:37:10|2335.98|2324.48|2335.49|2323.99|2336.5|2325|2335.48|2323.98|8
1736066240000|2025-01-05 08:37:20|2335.43|2323.93|2335.33|2323.83|2335.43|2323.93|2334.62|2323.12|16
1736066250000|2025-01-05 08:37:30|2335.44|2323.94|2335.07|2323.57|2335.84|2324.34|2335.07|2323.57|11
1736066260000|2025-01-05 08:37:40|2334.85|2323.35|2333.71|2322.21|2334.85|2323.35|2333.66|2322.16|9
1736066270000|2025-01-05 08:37:50|2333.72|2322.22|2332.75|2321.25|2333.75|2322.25|2332.38|2320.88|11
1736066280000|2025-01-05 08:38:00|2333.08|2321.58|2331.84|2320.34|2333.19|2321.69|2331.7|2320.2|15
1736066290000|2025-01-05 08:38:10|2332.13|2320.63|2331.69|2320.19|2332.13|2320.63|2331.69|2320.19|11
1736066300000|2025-01-05 08:38:20|2331.63|2320.13|2330.78|2319.28|2331.63|2320.13|2330.71|2319.21|5
1736066310000|2025-01-05 08:38:30|2330.72|2319.22|2331.53|2320.03|2331.53|2320.03|2330.72|2319.22|18
1736066320000|2025-01-05 08:38:40|2331.54|2320.04|2332.19|2320.69|2332.19|2320.69|2331.49|2319.99|11
1736066330000|2025-01-05 08:38:50|2332.37|2320.87|2332.38|2320.88|2332.64|2321.14|2332.17|2320.67|13
1736066340000|2025-01-05 08:39:00|2332.71|2321.21|2334|2322.5|2334.06|2322.56|2332.4|2320.9|22
1736066350000|2025-01-05 08:39:10|2333.99|2322.49|2333.84|2322.34|2334.05|2322.55|2333.76|2322.26|16
1736066360000|2025-01-05 08:39:20|2333.89|2322.39|2334.02|2322.52|2334.02|2322.52|2333.89|2322.39|10
1736066370000|2025-01-05 08:39:30|2334.03|2322.53|2333.92|2322.42|2334.04|2322.54|2333.91|2322.41|5
1736066380000|2025-01-05 08:39:40|2333.87|2322.37|2331.72|2320.22|2333.87|2322.37|2331.72|2320.22|18
1736066390000|2025-01-05 08:39:50|2331.7|2320.2|2331.65|2320.15|2331.84|2320.34|2331.63|2320.13|7
1736066400000|2025-01-05 08:40:00|2331.8|2320.3|2331.8|2320.3|2332.03|2320.53|2331.68|2320.18|8
1736066410000|2025-01-05 08:40:10|2331.79|2320.29|2331.63|2320.13|2331.79|2320.29|2331.63|2320.13|4
1736066460000|2025-01-05 08:41:00|2329.98|2318.48|2328.66|2317.16|2329.98|2318.48|2328.66|2317.16|3
1736066470000|2025-01-05 08:41:10|2328.61|2317.11|2326.86|2315.36|2328.67|2317.17|2326.53|2315.03|17
1736066480000|2025-01-05 08:41:20|2326.87|2315.37|2328.45|2316.95|2328.74|2317.24|2326.81|2315.31|18
1736066490000|2025-01-05 08:41:30|2328.44|2316.94|2329.36|2317.86|2329.43|2317.93|2328.39|2316.89|13
1736066500000|2025-01-05 08:41:40|2329.61|2318.11|2329.5|2318|2329.62|2318.12|2329.5|2318|4
1736066510000|2025-01-05 08:41:50|2329.37|2317.87|2329.45|2317.95|2329.62|2318.12|2329.37|2317.87|8
1736066520000|2025-01-05 08:42:00|2329.46|2317.96|2329.62|2318.12|2329.62|2318.12|2329.46|2317.96|6
1736066530000|2025-01-05 08:42:10|2330.24|2318.74|2329.8|2318.3|2330.24|2318.74|2329.78|2318.28|9
1736066540000|2025-01-05 08:42:20|2329.81|2318.31|2329.64|2318.14|2329.92|2318.42|2329.64|2318.14|9
1736066550000|2025-01-05 08:42:30|2329.7|2318.2|2328.84|2317.34|2329.73|2318.23|2328.84|2317.34|15
1736066560000|2025-01-05 08:42:40|2329.05|2317.55|2328.58|2317.08|2329.05|2317.55|2328.33|2316.83|17
1736066570000|2025-01-05 08:42:50|2328.57|2317.07|2329.56|2318.06|2329.56|2318.06|2328.57|2317.07|31
1736066580000|2025-01-05 08:43:00|2329.59|2318.09|2329.89|2318.39|2329.89|2318.39|2329.59|2318.09|16
1736066590000|2025-01-05 08:43:10|2329.87|2318.37|2329.49|2317.99|2329.87|2318.37|2329.3|2317.8|9
1736066600000|2025-01-05 08:43:20|2329.44|2317.94|2329.49|2317.99|2329.54|2318.04|2329.38|2317.88|17
1736066610000|2025-01-05 08:43:30|2329.41|2317.91|2329.03|2317.53|2329.67|2318.17|2328.96|2317.46|17
1736066620000|2025-01-05 08:43:40|2329.21|2317.71|2328.32|2316.82|2329.21|2317.71|2328.32|2316.82|14
1736066630000|2025-01-05 08:43:50|2328.53|2317.03|2328.64|2317.14|2328.76|2317.26|2328.33|2316.83|19
1736066640000|2025-01-05 08:44:00|2328.65|2317.15|2327.53|2316.03|2328.65|2317.15|2327.42|2315.92|19
1736066650000|2025-01-05 08:44:10|2328.3|2316.8|2329.5|2318|2329.59|2318.09|2328.3|2316.8|25
1736066660000|2025-01-05 08:44:20|2329.51|2318.01|2329.89|2318.39|2329.89|2318.39|2329.51|2318.01|11
1736066700000|2025-01-05 08:45:00|2330.28|2318.78|2331.88|2320.38|2331.88|2320.38|2330.28|2318.78|3
1736066710000|2025-01-05 08:45:10|2332.28|2320.78|2334.04|2322.54|2334.04|2322.54|2332.28|2320.78|5
1736066720000|2025-01-05 08:45:20|2334.07|2322.57|2336.61|2325.11|2336.61|2325.11|2334.07|2322.57|9
1736066730000|2025-01-05 08:45:30|2336.33|2324.83|2335.24|2323.74|2336.33|2324.83|2335.24|2323.74|11
1736066740000|2025-01-05 08:45:40|2334.41|2322.91|2332.69|2321.19|2334.41|2322.91|2332.57|2321.07|23
1736066750000|2025-01-05 08:45:50|2332.7|2321.2|2332.59|2321.09|2332.95|2321.45|2332.45|2320.95|20
1736066760000|2025-01-05 08:46:00|2332.9|2321.4|2333.24|2321.74|2333.5|2322|2332.9|2321.4|19
1736066770000|2025-01-05 08:46:10|2332.77|2321.27|2332.18|2320.68|2333.16|2321.66|2332.18|2320.68|26
1736066780000|2025-01-05 08:46:20|2332.19|2320.69|2333.48|2321.98|2333.48|2321.98|2332.17|2320.67|27
1736066790000|2025-01-05 08:46:30|2333.3|2321.8|2333.72|2322.22|2334.09|2322.59|2333.28|2321.78|19
1736066800000|2025-01-05 08:46:40|2333.69|2322.19|2332.36|2320.86|2333.69|2322.19|2332.35|2320.85|22
1736066810000|2025-01-05 08:46:50|2332.21|2320.71|2332.55|2321.05|2332.63|2321.13|2332.19|2320.69|24
1736066820000|2025-01-05 08:47:00|2332.57|2321.07|2331.04|2319.54|2332.98|2321.48|2330.95|2319.45|22
1736066830000|2025-01-05 08:47:10|2331.3|2319.8|2332.2|2320.7|2332.2|2320.7|2331.26|2319.76|22
1736066840000|2025-01-05 08:47:20|2332.06|2320.56|2331.72|2320.22|2332.07|2320.57|2331.69|2320.19|7
1736066850000|2025-01-05 08:47:30|2331.66|2320.16|2331.88|2320.38|2332.01|2320.51|2331.64|2320.14|13
1736066860000|2025-01-05 08:47:40|2331.83|2320.33|2331.39|2319.89|2332.25|2320.75|2331.39|2319.89|14
1736066870000|2025-01-05 08:47:50|2331.12|2319.62|2331.76|2320.26|2331.76|2320.26|2331.12|2319.62|15
1736066880000|2025-01-05 08:48:00|2331.88|2320.38|2331.69|2320.19|2331.99|2320.49|2331.39|2319.89|23
1736066890000|2025-01-05 08:48:10|2331.74|2320.24|2331.62|2320.12|2331.96|2320.46|2331.46|2319.96|22
1736066900000|2025-01-05 08:48:20|2331.6|2320.1|2331.28|2319.78|2331.63|2320.13|2331.18|2319.68|21
1736066910000|2025-01-05 08:48:30|2331.27|2319.77|2331.54|2320.04|2331.81|2320.31|2331.24|2319.74|16
1736066920000|2025-01-05 08:48:40|2331.3|2319.8|2329.7|2318.2|2331.3|2319.8|2329.64|2318.14|23
1736066930000|2025-01-05 08:48:50|2329.66|2318.16|2329.81|2318.31|2330.03|2318.53|2329.49|2317.99|17
1736066940000|2025-01-05 08:49:00|2329.75|2318.25|2329.13|2317.63|2329.8|2318.3|2328.87|2317.37|15
1736066950000|2025-01-05 08:49:10|2329.32|2317.82|2328.1|2316.6|2329.32|2317.82|2328.1|2316.6|22
1736066960000|2025-01-05 08:49:20|2328.04|2316.54|2327.54|2316.04|2328.04|2316.54|2327.2|2315.7|19
1736066970000|2025-01-05 08:49:30|2327.56|2316.06|2328.16|2316.66|2328.33|2316.83|2327.46|2315.96|26
1736066980000|2025-01-05 08:49:40|2328.2|2316.7|2327.22|2315.72|2328.26|2316.76|2327.22|2315.72|17
1736066990000|2025-01-05 08:49:50|2327.16|2315.66|2326.46|2314.96|2327.16|2315.66|2325.5|2314|30
1736067000000|2025-01-05 08:50:00|2326.48|2314.98|2327.29|2315.79|2327.29|2315.79|2326.29|2314.79|26
1736067010000|2025-01-05 08:50:10|2327.28|2315.78|2328.29|2316.79|2328.29|2316.79|2327.23|2315.73|19
1736067020000|2025-01-05 08:50:20|2328.37|2316.87|2329.53|2318.03|2329.53|2318.03|2328.33|2316.83|25
1736067030000|2025-01-05 08:50:30|2329.49|2317.99|2329.2|2317.7|2329.5|2318|2329.2|2317.7|11
1736067040000|2025-01-05 08:50:40|2329.21|2317.71|2330.55|2319.05|2330.56|2319.06|2329.21|2317.71|21
1736067050000|2025-01-05 08:50:50|2330.56|2319.06|2331.04|2319.54|2331.09|2319.59|2330.44|2318.94|22
1736067060000|2025-01-05 08:51:00|2331.11|2319.61|2331.95|2320.45|2332.16|2320.66|2331.11|2319.61|21
1736067070000|2025-01-05 08:51:10|2331.91|2320.41|2330.81|2319.31|2332.07|2320.57|2330.81|2319.31|17
1736067080000|2025-01-05 08:51:20|2330.55|2319.05|2330.07|2318.57|2330.55|2319.05|2330.04|2318.54|12
1736067090000|2025-01-05 08:51:30|2330.06|2318.56|2329.77|2318.27|2330.06|2318.56|2329.65|2318.15|11
1736067100000|2025-01-05 08:51:40|2329.94|2318.44|2330.03|2318.53|2330.16|2318.66|2329.94|2318.44|6
1736067110000|2025-01-05 08:51:50|2330.02|2318.52|2330.78|2319.28|2330.82|2319.32|2330.02|2318.52|6
1736067120000|2025-01-05 08:52:00|2330.82|2319.32|2331.8|2320.3|2331.93|2320.43|2330.82|2319.32|18
1736067130000|2025-01-05 08:52:10|2331.85|2320.35|2331.75|2320.25|2332.11|2320.61|2331.32|2319.82|21
1736067140000|2025-01-05 08:52:20|2331.78|2320.28|2331.46|2319.96|2331.78|2320.28|2331.46|2319.96|17
1736067150000|2025-01-05 08:52:30|2331.45|2319.95|2331.79|2320.29|2331.84|2320.34|2331.45|2319.95|9
1736067160000|2025-01-05 08:52:40|2331.78|2320.28|2331.97|2320.47|2332.22|2320.72|2331.78|2320.28|16
1736067170000|2025-01-05 08:52:50|2331.89|2320.39|2331.76|2320.26|2331.98|2320.48|2331.76|2320.26|13
1736067180000|2025-01-05 08:53:00|2331.18|2319.68|2330.84|2319.34|2331.18|2319.68|2330.8|2319.3|14
1736067190000|2025-01-05 08:53:10|2330.8|2319.3|2331.65|2320.15|2331.7|2320.2|2330.76|2319.26|18
1736067200000|2025-01-05 08:53:20|2331.89|2320.39|2332|2320.5|2332.16|2320.66|2331.89|2320.39|13
1736067210000|2025-01-05 08:53:30|2332.01|2320.51|2332.83|2321.33|2332.84|2321.34|2332.01|2320.51|16
1736067220000|2025-01-05 08:53:40|2332.72|2321.22|2332.73|2321.23|2332.73|2321.23|2332.6|2321.1|12
1736067230000|2025-01-05 08:53:50|2332.89|2321.39|2333.29|2321.79|2333.29|2321.79|2332.81|2321.31|13
1736067240000|2025-01-05 08:54:00|2333.28|2321.78|2331.89|2320.39|2333.28|2321.78|2331.75|2320.25|15
1736067250000|2025-01-05 08:54:10|2331.8|2320.3|2332.13|2320.63|2332.13|2320.63|2331.77|2320.27|24
1736067260000|2025-01-05 08:54:20|2332.09|2320.59|2332.28|2320.78|2332.28|2320.78|2332.01|2320.51|15
1736067270000|2025-01-05 08:54:30|2332.27|2320.77|2331.95|2320.45|2332.27|2320.77|2331.95|2320.45|15
1736067280000|2025-01-05 08:54:40|2331.91|2320.41|2331.79|2320.29|2331.91|2320.41|2331.76|2320.26|7
1736067290000|2025-01-05 08:54:50|2331.67|2320.17|2331.37|2319.87|2331.74|2320.24|2330.75|2319.25|14
1736067300000|2025-01-05 08:55:00|2331.38|2319.88|2331.15|2319.65|2331.38|2319.88|2330.42|2318.92|22
1736067310000|2025-01-05 08:55:10|2331.14|2319.64|2331.43|2319.93|2331.47|2319.97|2331.11|2319.61|15
1736067320000|2025-01-05 08:55:20|2331.39|2319.89|2333.1|2321.6|2333.1|2321.6|2331.36|2319.86|16
1736067330000|2025-01-05 08:55:30|2333.13|2321.63|2332.48|2320.98|2333.17|2321.67|2332.25|2320.75|13
1736067340000|2025-01-05 08:55:40|2332.59|2321.09|2333.21|2321.71|2333.21|2321.71|2332.59|2321.09|15
1736067400000|2025-01-05 08:56:40|2333.12|2321.62|2333.21|2321.71|2333.21|2321.71|2333.12|2321.62|3
1736067450000|2025-01-05 08:57:30|2333.12|2321.62|2333.18|2321.68|2333.18|2321.68|2333.12|2321.62|6
1736067460000|2025-01-05 08:57:40|2333.19|2321.69|2333.21|2321.71|2333.21|2321.71|2333.19|2321.69|3
1736067500000|2025-01-05 08:58:20|2333.41|2321.91|2333.79|2322.29|2333.79|2322.29|2333.41|2321.91|2
1736067510000|2025-01-05 08:58:30|2333.84|2322.34|2334.28|2322.78|2334.28|2322.78|2333.84|2322.34|4
1736067540000|2025-01-05 08:59:00|2334.47|2322.97|2334.66|2323.16|2334.66|2323.16|2334.47|2322.97|2
1736067590000|2025-01-05 08:59:50|2334.67|2323.17|2334.67|2323.17|2334.67|2323.17|2334.67|2323.17|1
1736067600000|2025-01-05 09:00:00|2334.68|2323.18|2335.72|2324.22|2335.72|2324.22|2334.68|2323.18|3
1736067620000|2025-01-05 09:00:20|2335.9|2324.4|2336.67|2325.17|2336.67|2325.17|2335.9|2324.4|4
1736067630000|2025-01-05 09:00:30|2336.69|2325.19|2337.06|2325.56|2337.06|2325.56|2336.69|2325.19|2
1736067640000|2025-01-05 09:00:40|2336.97|2325.47|2337.06|2325.56|2337.06|2325.56|2336.97|2325.47|4
1736067670000|2025-01-05 09:01:10|2337.47|2325.97|2337.47|2325.97|2337.47|2325.97|2337.47|2325.97|1
1736067680000|2025-01-05 09:01:20|2337.88|2326.38|2337.88|2326.38|2337.88|2326.38|2337.88|2326.38|1
1736067740000|2025-01-05 09:02:20|2337.76|2326.26|2336.61|2325.11|2337.76|2326.26|2336.61|2325.11|9
1736067750000|2025-01-05 09:02:30|2336.6|2325.1|2335.05|2323.55|2336.6|2325.1|2335.05|2323.55|12
1736067760000|2025-01-05 09:02:40|2334.93|2323.43|2335.13|2323.63|2335.46|2323.96|2334.93|2323.43|17
1736067770000|2025-01-05 09:02:50|2334.65|2323.15|2334.51|2323.01|2334.65|2323.15|2334.51|2323.01|5
1736067780000|2025-01-05 09:03:00|2334.47|2322.97|2334.74|2323.24|2334.74|2323.24|2334.47|2322.97|5
1736067790000|2025-01-05 09:03:10|2335.12|2323.62|2335.05|2323.55|2335.35|2323.85|2334.99|2323.49|12
1736067800000|2025-01-05 09:03:20|2335.04|2323.54|2334.64|2323.14|2335.04|2323.54|2334.39|2322.89|8
1736067810000|2025-01-05 09:03:30|2334.75|2323.25|2335.06|2323.56|2335.21|2323.71|2334.75|2323.25|14
1736067820000|2025-01-05 09:03:40|2335.39|2323.89|2335.08|2323.58|2335.39|2323.89|2335.08|2323.58|13
1736067830000|2025-01-05 09:03:50|2334.97|2323.47|2334.98|2323.48|2335.08|2323.58|2334.74|2323.24|13
1736067840000|2025-01-05 09:04:00|2334.99|2323.49|2335.19|2323.69|2335.19|2323.69|2334.75|2323.25|16
1736067850000|2025-01-05 09:04:10|2335.21|2323.71|2334.63|2323.13|2335.45|2323.95|2334.55|2323.05|17
1736067860000|2025-01-05 09:04:20|2334.52|2323.02|2333.15|2321.65|2334.52|2323.02|2333.15|2321.65|19
1736067870000|2025-01-05 09:04:30|2333.11|2321.61|2332.24|2320.74|2333.15|2321.65|2332.24|2320.74|11
1736067880000|2025-01-05 09:04:40|2332.23|2320.73|2332.48|2320.98|2332.59|2321.09|2332.17|2320.67|12
1736067890000|2025-01-05 09:04:50|2332.43|2320.93|2332.31|2320.81|2332.44|2320.94|2332.3|2320.8|8
1736067900000|2025-01-05 09:05:00|2332.49|2320.99|2333.79|2322.29|2333.79|2322.29|2332.33|2320.83|13
1736067910000|2025-01-05 09:05:10|2334.24|2322.74|2334.11|2322.61|2334.24|2322.74|2333.85|2322.35|9
1736067920000|2025-01-05 09:05:20|2334.12|2322.62|2334.81|2323.31|2334.81|2323.31|2334.12|2322.62|10
1736067930000|2025-01-05 09:05:30|2334.69|2323.19|2333.5|2322|2334.69|2323.19|2333.5|2322|14
1736067940000|2025-01-05 09:05:40|2333.39|2321.89|2332.85|2321.35|2333.39|2321.89|2332.79|2321.29|7
1736067950000|2025-01-05 09:05:50|2332.84|2321.34|2332.67|2321.17|2332.85|2321.35|2332.67|2321.17|6
1736067960000|2025-01-05 09:06:00|2332.5|2321|2332.42|2320.92|2332.5|2321|2331.55|2320.05|15
1736067970000|2025-01-05 09:06:10|2332.44|2320.94|2333.6|2322.1|2333.6|2322.1|2332.42|2320.92|14
1736067980000|2025-01-05 09:06:20|2333.61|2322.11|2333.75|2322.25|2333.91|2322.41|2333.42|2321.92|14
1736067990000|2025-01-05 09:06:30|2333.76|2322.26|2333.85|2322.35|2334.1|2322.6|2333.75|2322.25|10
1736068000000|2025-01-05 09:06:40|2333.84|2322.34|2333.75|2322.25|2333.85|2322.35|2333.75|2322.25|6
1736068030000|2025-01-05 09:07:10|2332.82|2321.32|2332|2320.5|2332.82|2321.32|2331.88|2320.38|5
1736068040000|2025-01-05 09:07:20|2332.16|2320.66|2332.55|2321.05|2332.71|2321.21|2332.09|2320.59|14
1736068050000|2025-01-05 09:07:30|2332.61|2321.11|2332.21|2320.71|2332.61|2321.11|2332.09|2320.59|10
1736068060000|2025-01-05 09:07:40|2332.08|2320.58|2332.91|2321.41|2333.2|2321.7|2331.6|2320.1|18
1736068070000|2025-01-05 09:07:50|2332.8|2321.3|2332.74|2321.24|2332.8|2321.3|2332.72|2321.22|7
1736068080000|2025-01-05 09:08:00|2332.86|2321.36|2332.74|2321.24|2332.86|2321.36|2332.74|2321.24|4
1736068090000|2025-01-05 09:08:10|2332.7|2321.2|2332.63|2321.13|2332.73|2321.23|2332.63|2321.13|13
1736068100000|2025-01-05 09:08:20|2332.59|2321.09|2332.79|2321.29|2332.79|2321.29|2332.56|2321.06|12
1736068110000|2025-01-05 09:08:30|2332.92|2321.42|2333.16|2321.66|2333.16|2321.66|2332.92|2321.42|10
1736068130000|2025-01-05 09:08:50|2333.07|2321.57|2332.97|2321.47|2333.07|2321.57|2332.97|2321.47|2
1736068140000|2025-01-05 09:09:00|2333.16|2321.66|2333.16|2321.66|2333.16|2321.66|2333.16|2321.66|1
1736068160000|2025-01-05 09:09:20|2333.18|2321.68|2334.83|2323.33|2334.83|2323.33|2333.18|2321.68|3
1736068200000|2025-01-05 09:10:00|2334.89|2323.39|2336.86|2325.36|2336.86|2325.36|2334.89|2323.39|6
1736068210000|2025-01-05 09:10:10|2336.85|2325.35|2335.25|2323.75|2336.85|2325.35|2335.14|2323.64|10
1736068220000|2025-01-05 09:10:20|2335.14|2323.64|2335.25|2323.75|2335.26|2323.76|2335.11|2323.61|17
1736068230000|2025-01-05 09:10:30|2335.13|2323.63|2333.9|2322.4|2335.13|2323.63|2333.74|2322.24|22
1736068240000|2025-01-05 09:10:40|2333.91|2322.41|2334.21|2322.71|2334.21|2322.71|2333.91|2322.41|9
1736068250000|2025-01-05 09:10:50|2334.32|2322.82|2334.75|2323.25|2334.78|2323.28|2334.32|2322.82|8
1736068260000|2025-01-05 09:11:00|2334.92|2323.42|2336.63|2325.13|2336.63|2325.13|2334.92|2323.42|20
1736068270000|2025-01-05 09:11:10|2336.7|2325.2|2336.7|2325.2|2336.7|2325.2|2336.68|2325.18|3
1736068280000|2025-01-05 09:11:20|2336.67|2325.17|2336.67|2325.17|2336.67|2325.17|2336.67|2325.17|1
1736068290000|2025-01-05 09:11:30|2336.68|2325.18|2336.7|2325.2|2336.7|2325.2|2336.68|2325.18|2
1736068310000|2025-01-05 09:11:50|2336.78|2325.28|2338.17|2326.67|2338.17|2326.67|2336.78|2325.28|5
1736068320000|2025-01-05 09:12:00|2338.44|2326.94|2338.71|2327.21|2338.71|2327.21|2338.44|2326.94|2
1736068330000|2025-01-05 09:12:10|2338.82|2327.32|2338.92|2327.42|2338.92|2327.42|2338.82|2327.32|4
1736068340000|2025-01-05 09:12:20|2339.06|2327.56|2339.4|2327.9|2339.4|2327.9|2339.06|2327.56|2
1736068350000|2025-01-05 09:12:30|2339.65|2328.15|2340.12|2328.62|2340.12|2328.62|2339.65|2328.15|4
1736068370000|2025-01-05 09:12:50|2340.01|2328.51|2339.6|2328.1|2340.03|2328.53|2339.6|2328.1|5
1736068380000|2025-01-05 09:13:00|2339.61|2328.11|2340.01|2328.51|2340.01|2328.51|2339.47|2327.97|8
1736068390000|2025-01-05 09:13:10|2340.03|2328.53|2340.12|2328.62|2340.12|2328.62|2339.89|2328.39|5
1736068420000|2025-01-05 09:13:40|2340.51|2329.01|2340.9|2329.4|2340.9|2329.4|2340.51|2329.01|3
1736068430000|2025-01-05 09:13:50|2341.38|2329.88|2341.87|2330.37|2341.87|2330.37|2341.38|2329.88|2
1736068450000|2025-01-05 09:14:10|2341.92|2330.42|2342.47|2330.97|2342.47|2330.97|2341.92|2330.42|4
1736068460000|2025-01-05 09:14:20|2342.54|2331.04|2342.65|2331.15|2342.65|2331.15|2342.54|2331.04|3
1736068470000|2025-01-05 09:14:30|2342.86|2331.36|2342.86|2331.36|2342.86|2331.36|2342.86|2331.36|1
1736068480000|2025-01-05 09:14:40|2343.11|2331.61|2343.35|2331.85|2343.35|2331.85|2343.11|2331.61|2
1736068490000|2025-01-05 09:14:50|2343.11|2331.61|2343.03|2331.53|2343.11|2331.61|2342.78|2331.28|11
1736068500000|2025-01-05 09:15:00|2342.91|2331.41|2341.34|2329.84|2343.04|2331.54|2341.34|2329.84|15
1736068510000|2025-01-05 09:15:10|2341.35|2329.85|2342.73|2331.23|2342.73|2331.23|2341.35|2329.85|19
1736068520000|2025-01-05 09:15:20|2342.74|2331.24|2342.99|2331.49|2342.99|2331.49|2342.74|2331.24|8
1736068560000|2025-01-05 09:16:00|2343.17|2331.67|2343.35|2331.85|2343.35|2331.85|2343.17|2331.67|2
1736068590000|2025-01-05 09:16:30|2343.62|2332.12|2344.76|2333.26|2344.76|2333.26|2343.62|2332.12|4
1736068600000|2025-01-05 09:16:40|2344.57|2333.07|2343.83|2332.33|2344.57|2333.07|2343.83|2332.33|14
1736068610000|2025-01-05 09:16:50|2343.96|2332.46|2343.3|2331.8|2344.2|2332.7|2343.26|2331.76|22
1736068620000|2025-01-05 09:17:00|2343.25|2331.75|2344.14|2332.64|2344.14|2332.64|2343.25|2331.75|8
1736068630000|2025-01-05 09:17:10|2344.15|2332.65|2344.2|2332.7|2344.34|2332.84|2344.11|2332.61|14
1736068640000|2025-01-05 09:17:20|2344.16|2332.66|2343.56|2332.06|2344.16|2332.66|2343.33|2331.83|9
1736068650000|2025-01-05 09:17:30|2343.57|2332.07|2343.57|2332.07|2343.7|2332.2|2343.33|2331.83|17
1736068660000|2025-01-05 09:17:40|2343.45|2331.95|2342.22|2330.72|2343.46|2331.96|2341.97|2330.47|23
1736068670000|2025-01-05 09:17:50|2342.34|2330.84|2342.98|2331.48|2343.09|2331.59|2342.22|2330.72|18
1736068680000|2025-01-05 09:18:00|2342.74|2331.24|2341.45|2329.95|2343.1|2331.6|2341.33|2329.83|25
1736068690000|2025-01-05 09:18:10|2341.33|2329.83|2341.75|2330.25|2341.75|2330.25|2341.33|2329.83|5
1736068710000|2025-01-05 09:18:30|2341.64|2330.14|2341.12|2329.62|2341.64|2330.14|2341.12|2329.62|4
1736068720000|2025-01-05 09:18:40|2341.28|2329.78|2341.32|2329.82|2341.32|2329.82|2341.17|2329.67|16
1736068730000|2025-01-05 09:18:50|2341.13|2329.63|2341.44|2329.94|2341.48|2329.98|2340.91|2329.41|14
1736068740000|2025-01-05 09:19:00|2341.45|2329.95|2341.45|2329.95|2341.45|2329.95|2341.44|2329.94|3
1736068750000|2025-01-05 09:19:10|2341.43|2329.93|2339.15|2327.65|2341.44|2329.94|2339.1|2327.6|17
1736068760000|2025-01-05 09:19:20|2339.21|2327.71|2338.89|2327.39|2339.21|2327.71|2338|2326.5|24
1736068770000|2025-01-05 09:19:30|2338.9|2327.4|2339.4|2327.9|2339.56|2328.06|2338.9|2327.4|17
1736068780000|2025-01-05 09:19:40|2339.41|2327.91|2339.11|2327.61|2339.41|2327.91|2339.11|2327.61|13
1736068790000|2025-01-05 09:19:50|2339.29|2327.79|2338.56|2327.06|2339.29|2327.79|2338.56|2327.06|8
1736068800000|2025-01-05 09:20:00|2338.44|2326.94|2335.6|2324.1|2338.44|2326.94|2335.48|2323.98|21
1736068810000|2025-01-05 09:20:10|2335.49|2323.99|2335.32|2323.82|2335.68|2324.18|2334.99|2323.49|21
1736068820000|2025-01-05 09:20:20|2335.24|2323.74|2335.37|2323.87|2335.37|2323.87|2334.89|2323.39|19
1736068830000|2025-01-05 09:20:30|2335.36|2323.86|2335.71|2324.21|2336.27|2324.77|2335.36|2323.86|14
1736068840000|2025-01-05 09:20:40|2335.72|2324.22|2336.11|2324.61|2336.22|2324.72|2335.72|2324.22|10
1736068850000|2025-01-05 09:20:50|2336.15|2324.65|2336.55|2325.05|2336.55|2325.05|2336.11|2324.61|9
1736068860000|2025-01-05 09:21:00|2335.96|2324.46|2335.65|2324.15|2335.96|2324.46|2335.49|2323.99|12
1736068870000|2025-01-05 09:21:10|2335.64|2324.14|2335.78|2324.28|2336.24|2324.74|2335.53|2324.03|18
1736068880000|2025-01-05 09:21:20|2335.72|2324.22|2334.95|2323.45|2335.83|2324.33|2334.95|2323.45|14
1736068890000|2025-01-05 09:21:30|2334.99|2323.49|2336.05|2324.55|2336.05|2324.55|2334.98|2323.48|18
1736068900000|2025-01-05 09:21:40|2336.25|2324.75|2336.1|2324.6|2336.25|2324.75|2336.1|2324.6|8
1736068910000|2025-01-05 09:21:50|2336.12|2324.62|2336.47|2324.97|2337.35|2325.85|2336.12|2324.62|17
1736068920000|2025-01-05 09:22:00|2336.46|2324.96|2336.99|2325.49|2337.28|2325.78|2336.46|2324.96|20
1736068930000|2025-01-05 09:22:10|2337.03|2325.53|2335.99|2324.49|2337.28|2325.78|2335.88|2324.38|20
1736068940000|2025-01-05 09:22:20|2335.71|2324.21|2335.23|2323.73|2335.71|2324.21|2335.23|2323.73|13
1736068950000|2025-01-05 09:22:30|2335.35|2323.85|2337.66|2326.16|2337.73|2326.23|2335.35|2323.85|20
1736068960000|2025-01-05 09:22:40|2337.71|2326.21|2337.27|2325.77|2337.72|2326.22|2337.17|2325.67|13
1736068970000|2025-01-05 09:22:50|2337.23|2325.73|2335.98|2324.48|2337.31|2325.81|2335.96|2324.46|17
1736068980000|2025-01-05 09:23:00|2336.1|2324.6|2335.38|2323.88|2336.22|2324.72|2335.34|2323.84|15
1736068990000|2025-01-05 09:23:10|2335.5|2324|2335.93|2324.43|2336.1|2324.6|2335.5|2324|17
1736069000000|2025-01-05 09:23:20|2335.94|2324.44|2336.23|2324.73|2336.34|2324.84|2335.89|2324.39|14
1736069010000|2025-01-05 09:23:30|2335.98|2324.48|2335.46|2323.96|2335.98|2324.48|2335.42|2323.92|12
1736069020000|2025-01-05 09:23:40|2335.45|2323.95|2335.45|2323.95|2335.47|2323.97|2335.41|2323.91|6
1736069030000|2025-01-05 09:23:50|2335.42|2323.92|2334.55|2323.05|2335.46|2323.96|2334.55|2323.05|15
1736069040000|2025-01-05 09:24:00|2334.67|2323.17|2333.59|2322.09|2334.67|2323.17|2333.53|2322.03|10
1736069050000|2025-01-05 09:24:10|2333.64|2322.14|2334.37|2322.87|2334.48|2322.98|2333.63|2322.13|9
1736069060000|2025-01-05 09:24:20|2334.44|2322.94|2333.88|2322.38|2334.49|2322.99|2333.88|2322.38|8
1736069070000|2025-01-05 09:24:30|2333.87|2322.37|2333.96|2322.46|2334.12|2322.62|2333.87|2322.37|19
1736069080000|2025-01-05 09:24:40|2333.8|2322.3|2333.59|2322.09|2333.8|2322.3|2333.55|2322.05|16
1736069090000|2025-01-05 09:24:50|2333.51|2322.01|2334.25|2322.75|2334.25|2322.75|2333.25|2321.75|10
1736069100000|2025-01-05 09:25:00|2334.24|2322.74|2335.46|2323.96|2335.46|2323.96|2334.24|2322.74|16
1736069110000|2025-01-05 09:25:10|2335.22|2323.72|2335.86|2324.36|2335.9|2324.4|2335.22|2323.72|15
1736069120000|2025-01-05 09:25:20|2335.77|2324.27|2335.13|2323.63|2335.77|2324.27|2335.13|2323.63|7
1736069130000|2025-01-05 09:25:30|2335.36|2323.86|2335.43|2323.93|2335.45|2323.95|2335.35|2323.85|9
1736069140000|2025-01-05 09:25:40|2335.4|2323.9|2335.24|2323.74|2335.43|2323.93|2335.24|2323.74|9
1736069150000|2025-01-05 09:25:50|2335.25|2323.75|2334.62|2323.12|2335.25|2323.75|2334.62|2323.12|10
1736069160000|2025-01-05 09:26:00|2335.35|2323.85|2335.79|2324.29|2335.79|2324.29|2335.32|2323.82|10
1736069170000|2025-01-05 09:26:10|2335.78|2324.28|2335.36|2323.86|2335.78|2324.28|2335.25|2323.75|7
1736069180000|2025-01-05 09:26:20|2335.39|2323.89|2335.77|2324.27|2335.77|2324.27|2335.3|2323.8|8
1736069190000|2025-01-05 09:26:30|2335.75|2324.25|2335.49|2323.99|2335.75|2324.25|2335.49|2323.99|3
1736069200000|2025-01-05 09:26:40|2335.48|2323.98|2335.73|2324.23|2335.73|2324.23|2335.08|2323.58|19
1736069210000|2025-01-05 09:26:50|2335.72|2324.22|2335.73|2324.23|2335.73|2324.23|2335.71|2324.21|5
1736069220000|2025-01-05 09:27:00|2335.72|2324.22|2334.45|2322.95|2335.72|2324.22|2334.45|2322.95|12
1736069230000|2025-01-05 09:27:10|2334.53|2323.03|2333.52|2322.02|2334.53|2323.03|2333.37|2321.87|18
1736069240000|2025-01-05 09:27:20|2333.63|2322.13|2334.76|2323.26|2334.76|2323.26|2333.63|2322.13|13
1736069250000|2025-01-05 09:27:30|2334.96|2323.46|2335.04|2323.54|2335.18|2323.68|2334.95|2323.45|14
1736069260000|2025-01-05 09:27:40|2335.05|2323.55|2335.1|2323.6|2335.22|2323.72|2334.87|2323.37|24
1736069270000|2025-01-05 09:27:50|2335.11|2323.61|2334.91|2323.41|2335.12|2323.62|2334.81|2323.31|14
1736069280000|2025-01-05 09:28:00|2334.81|2323.31|2334.06|2322.56|2334.85|2323.35|2334.06|2322.56|17
1736069290000|2025-01-05 09:28:10|2334.05|2322.55|2334.16|2322.66|2334.16|2322.66|2333.66|2322.16|16
1736069300000|2025-01-05 09:28:20|2334.04|2322.54|2334.37|2322.87|2334.37|2322.87|2333.97|2322.47|10
1736069310000|2025-01-05 09:28:30|2334.38|2322.88|2334.48|2322.98|2334.54|2323.04|2334.2|2322.7|19
1736069320000|2025-01-05 09:28:40|2334.5|2323|2334.94|2323.44|2335.04|2323.54|2334.45|2322.95|20
1736069330000|2025-01-05 09:28:50|2334.95|2323.45|2335|2323.5|2335|2323.5|2334.52|2323.02|9
1736069340000|2025-01-05 09:29:00|2334.9|2323.4|2333.82|2322.32|2334.9|2323.4|2333.81|2322.31|11
1736069350000|2025-01-05 09:29:10|2333.91|2322.41|2334.09|2322.59|2334.24|2322.74|2333.83|2322.33|11
1736069360000|2025-01-05 09:29:20|2334.06|2322.56|2334.4|2322.9|2334.4|2322.9|2333.98|2322.48|9
1736069420000|2025-01-05 09:30:20|2334.7|2323.2|2335|2323.5|2335|2323.5|2334.7|2323.2|2
1736069460000|2025-01-05 09:31:00|2334.95|2323.45|2334.16|2322.66|2334.95|2323.45|2334.16|2322.66|8
1736069470000|2025-01-05 09:31:10|2334.3|2322.8|2334.3|2322.8|2334.3|2322.8|2334.15|2322.65|7
1736069480000|2025-01-05 09:31:20|2334.31|2322.81|2333.69|2322.19|2334.31|2322.81|2333.69|2322.19|10
1736069490000|2025-01-05 09:31:30|2333.75|2322.25|2333.1|2321.6|2333.75|2322.25|2333.08|2321.58|14
1736069500000|2025-01-05 09:31:40|2332.99|2321.49|2333.2|2321.7|2333.22|2321.72|2332.99|2321.49|4
1736069510000|2025-01-05 09:31:50|2333.21|2321.71|2332.89|2321.39|2333.21|2321.71|2332.66|2321.16|9
1736069520000|2025-01-05 09:32:00|2332.77|2321.27|2332.36|2320.86|2333.34|2321.84|2332.18|2320.68|21
1736069530000|2025-01-05 09:32:10|2332.46|2320.96|2332.57|2321.07|2332.84|2321.34|2332.34|2320.84|19
1736069540000|2025-01-05 09:32:20|2332.61|2321.11|2331.15|2319.65|2332.61|2321.11|2331.15|2319.65|22
1736069550000|2025-01-05 09:32:30|2331.26|2319.76|2330.24|2318.74|2331.32|2319.82|2330.23|2318.73|26
1736069560000|2025-01-05 09:32:40|2330.12|2318.62|2327.97|2316.47|2330.24|2318.74|2327.22|2315.72|25
1736069570000|2025-01-05 09:32:50|2327.85|2316.35|2327.37|2315.87|2328.43|2316.93|2327.2|2315.7|28
1736069580000|2025-01-05 09:33:00|2327.25|2315.75|2326.16|2314.66|2327.25|2315.75|2325.39|2313.89|30
1736069590000|2025-01-05 09:33:10|2326.3|2314.8|2324.04|2312.54|2326.3|2314.8|2323.61|2312.11|24
1736069600000|2025-01-05 09:33:20|2323.99|2312.49|2323.5|2312|2324.62|2313.12|2323.5|2312|25
1736069610000|2025-01-05 09:33:30|2323.51|2312.01|2324.39|2312.89|2324.54|2313.04|2323.26|2311.76|23
1736069620000|2025-01-05 09:33:40|2324.37|2312.87|2324.43|2312.93|2324.55|2313.05|2324.37|2312.87|13
1736069630000|2025-01-05 09:33:50|2324.42|2312.92|2324.52|2313.02|2324.52|2313.02|2324.19|2312.69|10
1736069640000|2025-01-05 09:34:00|2324.63|2313.13|2324.29|2312.79|2324.63|2313.13|2323.72|2312.22|14
1736069650000|2025-01-05 09:34:10|2324.23|2312.73|2323.73|2312.23|2324.23|2312.73|2323.7|2312.2|15
1736069660000|2025-01-05 09:34:20|2323.7|2312.2|2323.8|2312.3|2323.88|2312.38|2323.45|2311.95|24
1736069670000|2025-01-05 09:34:30|2324.16|2312.66|2323.91|2312.41|2324.23|2312.73|2323.87|2312.37|13
1736069680000|2025-01-05 09:34:40|2323.74|2312.24|2323.52|2312.02|2323.94|2312.44|2323.52|2312.02|10
1736069690000|2025-01-05 09:34:50|2323.53|2312.03|2324.03|2312.53|2324.08|2312.58|2323.52|2312.02|14
1736069700000|2025-01-05 09:35:00|2324.09|2312.59|2324.7|2313.2|2324.7|2313.2|2324.03|2312.53|16
1736069710000|2025-01-05 09:35:10|2325.06|2313.56|2326.04|2314.54|2326.04|2314.54|2325.06|2313.56|3
1736069750000|2025-01-05 09:35:50|2326.35|2314.85|2326.99|2315.49|2326.99|2315.49|2326.35|2314.85|4
1736069760000|2025-01-05 09:36:00|2327.78|2316.28|2328.57|2317.07|2328.57|2317.07|2327.78|2316.28|12
1736069770000|2025-01-05 09:36:10|2328.58|2317.08|2329.61|2318.11|2329.61|2318.11|2328.58|2317.08|5
1736069780000|2025-01-05 09:36:20|2330.13|2318.63|2330.64|2319.14|2330.64|2319.14|2330.13|2318.63|2
1736069810000|2025-01-05 09:36:50|2330.53|2319.03|2330.26|2318.76|2330.53|2319.03|2330.24|2318.74|3
1736069820000|2025-01-05 09:37:00|2330.24|2318.74|2329.6|2318.1|2330.62|2319.12|2329.57|2318.07|18
1736069830000|2025-01-05 09:37:10|2329.61|2318.11|2329.63|2318.13|2329.64|2318.14|2329.49|2317.99|7
1736069840000|2025-01-05 09:37:20|2329.58|2318.08|2330.38|2318.88|2330.43|2318.93|2329.58|2318.08|26
1736069850000|2025-01-05 09:37:30|2330.26|2318.76|2330.21|2318.71|2330.26|2318.76|2330.11|2318.61|10
1736069860000|2025-01-05 09:37:40|2330.02|2318.52|2329.3|2317.8|2330.02|2318.52|2329.29|2317.79|12
1736069870000|2025-01-05 09:37:50|2329.19|2317.69|2329.32|2317.82|2329.32|2317.82|2329.04|2317.54|7
1736069880000|2025-01-05 09:38:00|2329.43|2317.93|2329.71|2318.21|2329.77|2318.27|2329.43|2317.93|5
1736069890000|2025-01-05 09:38:10|2329.65|2318.15|2330.19|2318.69|2330.2|2318.7|2329.65|2318.15|11
1736069900000|2025-01-05 09:38:20|2330.2|2318.7|2330.38|2318.88|2330.38|2318.88|2330.2|2318.7|6
1736069910000|2025-01-05 09:38:30|2330.41|2318.91|2330.64|2319.14|2330.64|2319.14|2330.41|2318.91|7
1736069960000|2025-01-05 09:39:20|2330.15|2318.65|2329.58|2318.08|2330.15|2318.65|2329.58|2318.08|7
1736069970000|2025-01-05 09:39:30|2329.57|2318.07|2329.48|2317.98|2329.57|2318.07|2329.45|2317.95|10
1736069980000|2025-01-05 09:39:40|2329.57|2318.07|2329.27|2317.77|2329.57|2318.07|2329.27|2317.77|6
1736069990000|2025-01-05 09:39:50|2329.28|2317.78|2328.61|2317.11|2329.28|2317.78|2328.61|2317.11|11
1736070000000|2025-01-05 09:40:00|2328.83|2317.33|2328.67|2317.17|2328.83|2317.33|2328.44|2316.94|7
1736070010000|2025-01-05 09:40:10|2328.8|2317.3|2329.97|2318.47|2329.97|2318.47|2328.8|2317.3|16
1736070020000|2025-01-05 09:40:20|2330.04|2318.54|2330.14|2318.64|2330.23|2318.73|2329.96|2318.46|13
1736070030000|2025-01-05 09:40:30|2330.05|2318.55|2329.73|2318.23|2330.17|2318.67|2329.73|2318.23|17
1736070040000|2025-01-05 09:40:40|2330.05|2318.55|2330.58|2319.08|2330.58|2319.08|2330|2318.5|14
1736070050000|2025-01-05 09:40:50|2330.62|2319.12|2330.64|2319.14|2330.64|2319.14|2330.58|2319.08|5
1736070060000|2025-01-05 09:41:00|2330.81|2319.31|2330.98|2319.48|2330.98|2319.48|2330.81|2319.31|2
1736070070000|2025-01-05 09:41:10|2331.34|2319.84|2331.7|2320.2|2331.7|2320.2|2331.34|2319.84|2
1736070090000|2025-01-05 09:41:30|2331.67|2320.17|2331.32|2319.82|2331.67|2320.17|2331.3|2319.8|10
1736070100000|2025-01-05 09:41:40|2331.19|2319.69|2331.25|2319.75|2331.25|2319.75|2331.11|2319.61|14
1736070110000|2025-01-05 09:41:50|2331.24|2319.74|2331.12|2319.62|2331.24|2319.74|2331.12|2319.62|8
1736070120000|2025-01-05 09:42:00|2331.24|2319.74|2331.31|2319.81|2331.31|2319.81|2331.18|2319.68|8
1736070130000|2025-01-05 09:42:10|2331.29|2319.79|2331.26|2319.76|2331.29|2319.79|2331.14|2319.64|6
1736070140000|2025-01-05 09:42:20|2331.32|2319.82|2331.62|2320.12|2331.62|2320.12|2331.32|2319.82|7
1736070150000|2025-01-05 09:42:30|2331.61|2320.11|2331.02|2319.52|2331.61|2320.11|2330.84|2319.34|13
1736070160000|2025-01-05 09:42:40|2331.01|2319.51|2331.3|2319.8|2331.3|2319.8|2331|2319.5|4
1736070170000|2025-01-05 09:42:50|2331.31|2319.81|2331.17|2319.67|2331.62|2320.12|2331.17|2319.67|10
1736070180000|2025-01-05 09:43:00|2331.05|2319.55|2330.68|2319.18|2331.05|2319.55|2330.51|2319.01|11
1736070190000|2025-01-05 09:43:10|2330.69|2319.19|2330.38|2318.88|2330.69|2319.19|2329.72|2318.22|12
1736070200000|2025-01-05 09:43:20|2330.35|2318.85|2330.93|2319.43|2331.19|2319.69|2330.32|2318.82|17
1736070210000|2025-01-05 09:43:30|2330.92|2319.42|2330.94|2319.44|2330.95|2319.45|2330.92|2319.42|5
1736070220000|2025-01-05 09:43:40|2330.96|2319.46|2331.31|2319.81|2331.31|2319.81|2330.96|2319.46|11
1736070230000|2025-01-05 09:43:50|2331.39|2319.89|2331.42|2319.92|2331.42|2319.92|2331.39|2319.89|2
1736070240000|2025-01-05 09:44:00|2331.43|2319.93|2330.47|2318.97|2331.43|2319.93|2330.31|2318.81|9
1736070250000|2025-01-05 09:44:10|2330.59|2319.09|2330.67|2319.17|2330.72|2319.22|2330.59|2319.09|5
1736070260000|2025-01-05 09:44:20|2330.76|2319.26|2330.4|2318.9|2330.76|2319.26|2330.4|2318.9|8
1736070270000|2025-01-05 09:44:30|2330.84|2319.34|2331.14|2319.64|2331.14|2319.64|2330.84|2319.34|15
1736070300000|2025-01-05 09:45:00|2331.42|2319.92|2331.7|2320.2|2331.7|2320.2|2331.42|2319.92|2
1736070310000|2025-01-05 09:45:10|2331.72|2320.22|2334.16|2322.66|2334.16|2322.66|2331.72|2320.22|8
1736070320000|2025-01-05 09:45:20|2334.13|2322.63|2334.16|2322.66|2334.16|2322.66|2333.39|2321.89|18
1736070330000|2025-01-05 09:45:30|2334.36|2322.86|2335.04|2323.54|2335.04|2323.54|2334.36|2322.86|4
1736070340000|2025-01-05 09:45:40|2334.95|2323.45|2334.64|2323.14|2334.95|2323.45|2334.62|2323.12|4
1736070350000|2025-01-05 09:45:50|2334.63|2323.13|2334.16|2322.66|2334.63|2323.13|2334.08|2322.58|17
1736070360000|2025-01-05 09:46:00|2334.04|2322.54|2332.66|2321.16|2334.04|2322.54|2332.45|2320.95|19
1736070370000|2025-01-05 09:46:10|2332.54|2321.04|2333|2321.5|2333.11|2321.61|2332.09|2320.59|19
1736070380000|2025-01-05 09:46:20|2333.01|2321.51|2332.21|2320.71|2333.01|2321.51|2332.06|2320.56|14
1736070390000|2025-01-05 09:46:30|2332.1|2320.6|2332.21|2320.71|2332.21|2320.71|2331.42|2319.92|12
1736070400000|2025-01-05 09:46:40|2332.33|2320.83|2333.02|2321.52|2333.14|2321.64|2332.27|2320.77|19
1736070410000|2025-01-05 09:46:50|2333.03|2321.53|2333.04|2321.54|2333.04|2321.54|2332.89|2321.39|13
1736070420000|2025-01-05 09:47:00|2333.03|2321.53|2331.28|2319.78|2333.26|2321.76|2331.27|2319.77|18
1736070430000|2025-01-05 09:47:10|2331.3|2319.8|2329.81|2318.31|2331.52|2320.02|2329.81|2318.31|23
1736070440000|2025-01-05 09:47:20|2329.83|2318.33|2329.39|2317.89|2329.97|2318.47|2329.31|2317.81|20
1736070450000|2025-01-05 09:47:30|2328.99|2317.49|2327.71|2316.21|2328.99|2317.49|2327.46|2315.96|21
1736070460000|2025-01-05 09:47:40|2328|2316.5|2326.83|2315.33|2328.01|2316.51|2326.71|2315.21|23
1736070470000|2025-01-05 09:47:50|2326.84|2315.34|2326.83|2315.33|2326.84|2315.34|2326.5|2315|16
1736070480000|2025-01-05 09:48:00|2326.74|2315.24|2325.36|2313.86|2326.74|2315.24|2325.34|2313.84|12
1736070490000|2025-01-05 09:48:10|2324.98|2313.48|2326.04|2314.54|2326.04|2314.54|2324.87|2313.37|13
1736070500000|2025-01-05 09:48:20|2326|2314.5|2325.97|2314.47|2326|2314.5|2325.97|2314.47|2
1736070510000|2025-01-05 09:48:30|2326.09|2314.59|2326.2|2314.7|2326.2|2314.7|2326.09|2314.59|2
1736070520000|2025-01-05 09:48:40|2326.38|2314.88|2326.52|2315.02|2326.93|2315.43|2326.38|2314.88|10
1736070530000|2025-01-05 09:48:50|2326.48|2314.98|2325.97|2314.47|2326.48|2314.98|2325.97|2314.47|10
1736070600000|2025-01-05 09:50:00|2325.09|2313.59|2324.3|2312.8|2325.09|2313.59|2324.21|2312.71|4
1736070610000|2025-01-05 09:50:10|2324.28|2312.78|2324.87|2313.37|2324.87|2313.37|2324.21|2312.71|6
1736070620000|2025-01-05 09:50:20|2324.93|2313.43|2324.23|2312.73|2325.22|2313.72|2324.23|2312.73|22
1736070630000|2025-01-05 09:50:30|2324.11|2312.61|2324.36|2312.86|2324.36|2312.86|2323.92|2312.42|15
1736070640000|2025-01-05 09:50:40|2324.41|2312.91|2323.99|2312.49|2324.51|2313.01|2323.99|2312.49|13
1736070650000|2025-01-05 09:50:50|2323.89|2312.39|2323.25|2311.75|2323.89|2312.39|2323.25|2311.75|15
1736070660000|2025-01-05 09:51:00|2323.31|2311.81|2323.43|2311.93|2323.49|2311.99|2323.24|2311.74|13
1736070670000|2025-01-05 09:51:10|2323.52|2312.02|2323.2|2311.7|2323.75|2312.25|2323.13|2311.63|16
1736070680000|2025-01-05 09:51:20|2323.26|2311.76|2323.32|2311.82|2323.93|2312.43|2323.26|2311.76|16
1736070690000|2025-01-05 09:51:30|2323.43|2311.93|2322.98|2311.48|2323.43|2311.93|2322.98|2311.48|11
1736070700000|2025-01-05 09:51:40|2322.94|2311.44|2323.62|2312.12|2323.67|2312.17|2322.94|2311.44|10
1736070710000|2025-01-05 09:51:50|2323.74|2312.24|2322.98|2311.48|2324.15|2312.65|2322.98|2311.48|13
1736070720000|2025-01-05 09:52:00|2322.79|2311.29|2322.75|2311.25|2322.79|2311.29|2322.75|2311.25|4
1736070740000|2025-01-05 09:52:20|2322.61|2311.11|2322.47|2310.97|2322.61|2311.11|2322.47|2310.97|2
1736070750000|2025-01-05 09:52:30|2322.24|2310.74|2320.9|2309.4|2322.24|2310.74|2320.9|2309.4|11
1736070760000|2025-01-05 09:52:40|2320.99|2309.49|2320.99|2309.49|2321.03|2309.53|2320.99|2309.49|3
1736070770000|2025-01-05 09:52:50|2320.98|2309.48|2320.9|2309.4|2320.98|2309.48|2320.9|2309.4|3
1736070780000|2025-01-05 09:53:00|2320.89|2309.39|2321.04|2309.54|2321.08|2309.58|2320.87|2309.37|6
1736070790000|2025-01-05 09:53:10|2321|2309.5|2320.87|2309.37|2321|2309.5|2320.87|2309.37|5
1736070800000|2025-01-05 09:53:20|2320.88|2309.38|2321.13|2309.63|2321.81|2310.31|2320.88|2309.38|13
1736070810000|2025-01-05 09:53:30|2321.02|2309.52|2321.03|2309.53|2321.03|2309.53|2320.87|2309.37|13
1736070820000|2025-01-05 09:53:40|2320.75|2309.25|2320.93|2309.43|2321.05|2309.55|2320.75|2309.25|12
1736070830000|2025-01-05 09:53:50|2320.92|2309.42|2320.99|2309.49|2321.05|2309.55|2320.89|2309.39|9
1736070840000|2025-01-05 09:54:00|2320.95|2309.45|2320.75|2309.25|2320.95|2309.45|2320.75|2309.25|2
1736070850000|2025-01-05 09:54:10|2320.63|2309.13|2319.01|2307.51|2320.63|2309.13|2319.01|2307.51|4
1736070860000|2025-01-05 09:54:20|2318.83|2307.33|2318.64|2307.14|2318.83|2307.33|2318.64|2307.14|2
1736070890000|2025-01-05 09:54:50|2318.32|2306.82|2318|2306.5|2318.32|2306.82|2318|2306.5|2
1736070940000|2025-01-05 09:55:40|2317.94|2306.44|2315.75|2304.25|2317.94|2306.44|2315.75|2304.25|8
1736070950000|2025-01-05 09:55:50|2315.7|2304.2|2315.65|2304.15|2315.7|2304.2|2315.65|2304.15|2
1736070990000|2025-01-05 09:56:30|2315.7|2304.2|2315.7|2304.2|2315.72|2304.22|2315.65|2304.15|10
1736071000000|2025-01-05 09:56:40|2315.72|2304.22|2315.91|2304.41|2315.91|2304.41|2315.7|2304.2|14
1736071010000|2025-01-05 09:56:50|2315.93|2304.43|2318.32|2306.82|2318.49|2306.99|2315.93|2304.43|25
1736071020000|2025-01-05 09:57:00|2318.42|2306.92|2318.62|2307.12|2318.62|2307.12|2317.95|2306.45|14
1736071030000|2025-01-05 09:57:10|2318.17|2306.67|2318.62|2307.12|2318.62|2307.12|2318.17|2306.67|6
1736071040000|2025-01-05 09:57:20|2318.51|2307.01|2318.37|2306.87|2318.62|2307.12|2318.31|2306.81|8
1736071050000|2025-01-05 09:57:30|2318.39|2306.89|2316.72|2305.22|2318.47|2306.97|2316.5|2305|18
1736071060000|2025-01-05 09:57:40|2316.84|2305.34|2316.15|2304.65|2317.06|2305.56|2316.15|2304.65|24
1736071070000|2025-01-05 09:57:50|2316.14|2304.64|2316.54|2305.04|2316.66|2305.16|2315.94|2304.44|17
1736071080000|2025-01-05 09:58:00|2316.53|2305.03|2316.97|2305.47|2316.97|2305.47|2316.25|2304.75|30
1736071090000|2025-01-05 09:58:10|2316.89|2305.39|2316.8|2305.3|2317.23|2305.73|2316.46|2304.96|18
1736071100000|2025-01-05 09:58:20|2316.92|2305.42|2317.28|2305.78|2317.28|2305.78|2316.78|2305.28|20
1736071110000|2025-01-05 09:58:30|2317.2|2305.7|2317.17|2305.67|2317.2|2305.7|2316.32|2304.82|16
1736071120000|2025-01-05 09:58:40|2317.27|2305.77|2316.61|2305.11|2317.43|2305.93|2316.39|2304.89|21
1736071130000|2025-01-05 09:58:50|2316.67|2305.17|2317.6|2306.1|2317.6|2306.1|2316.61|2305.11|19
1736071140000|2025-01-05 09:59:00|2317.57|2306.07|2317.79|2306.29|2317.79|2306.29|2317.57|2306.07|14
1736071150000|2025-01-05 09:59:10|2317.6|2306.1|2316.1|2304.6|2317.6|2306.1|2316.1|2304.6|9
1736071160000|2025-01-05 09:59:20|2315.92|2304.42|2315.71|2304.21|2315.92|2304.42|2315.71|2304.21|2
1736071170000|2025-01-05 09:59:30|2315.7|2304.2|2315.65|2304.15|2315.7|2304.2|2315.65|2304.15|5
1736071210000|2025-01-05 10:00:10|2316.72|2305.22|2317.52|2306.02|2317.52|2306.02|2316.72|2305.22|2
1736071220000|2025-01-05 10:00:20|2317.55|2306.05|2316.6|2305.1|2317.62|2306.12|2316.57|2305.07|20
1736071230000|2025-01-05 10:00:30|2316.61|2305.11|2316.04|2304.54|2317.59|2306.09|2316.04|2304.54|28
1736071240000|2025-01-05 10:00:40|2315.82|2304.32|2316.4|2304.9|2316.76|2305.26|2315.82|2304.32|15
1736071250000|2025-01-05 10:00:50|2316.52|2305.02|2316.65|2305.15|2316.78|2305.28|2316.01|2304.51|17
1736071260000|2025-01-05 10:01:00|2316.6|2305.1|2316.68|2305.18|2316.96|2305.46|2316.37|2304.87|26
1736071270000|2025-01-05 10:01:10|2316.57|2305.07|2317.02|2305.52|2317.08|2305.58|2316.26|2304.76|19
1736071280000|2025-01-05 10:01:20|2317.09|2305.59|2317.06|2305.56|2317.43|2305.93|2316.67|2305.17|16
1736071290000|2025-01-05 10:01:30|2317.05|2305.55|2315.65|2304.15|2317.06|2305.56|2315.65|2304.15|11
1736071320000|2025-01-05 10:02:00|2314.79|2303.29|2313.25|2301.75|2314.79|2303.29|2313.25|2301.75|5
1736071330000|2025-01-05 10:02:10|2312.79|2301.29|2312.47|2300.97|2312.79|2301.29|2312.34|2300.84|5
1736071340000|2025-01-05 10:02:20|2312.45|2300.95|2312.7|2301.2|2312.76|2301.26|2312.34|2300.84|11
1736071350000|2025-01-05 10:02:30|2312.87|2301.37|2312.34|2300.84|2313.1|2301.6|2312.34|2300.84|20
1736071360000|2025-01-05 10:02:40|2311.51|2300.01|2310.68|2299.18|2311.51|2300.01|2310.68|2299.18|5
1736071370000|2025-01-05 10:02:50|2310.69|2299.19|2310.69|2299.19|2310.69|2299.19|2310.69|2299.19|1
1736071380000|2025-01-05 10:03:00|2310.88|2299.38|2312.35|2300.85|2312.35|2300.85|2310.88|2299.38|10
1736071390000|2025-01-05 10:03:10|2312.22|2300.72|2312.13|2300.63|2312.84|2301.34|2312.07|2300.57|27
1736071400000|2025-01-05 10:03:20|2312.12|2300.62|2311.97|2300.47|2312.42|2300.92|2311.85|2300.35|23
1736071410000|2025-01-05 10:03:30|2311.01|2299.51|2311.64|2300.14|2312.77|2301.27|2311.01|2299.51|26
1736071420000|2025-01-05 10:03:40|2311.58|2300.08|2310.94|2299.44|2311.58|2300.08|2310.94|2299.44|25
1736071430000|2025-01-05 10:03:50|2310.93|2299.43|2312.23|2300.73|2312.33|2300.83|2310.79|2299.29|17
1736071440000|2025-01-05 10:04:00|2312.16|2300.66|2312.65|2301.15|2312.65|2301.15|2311.98|2300.48|15
1736071450000|2025-01-05 10:04:10|2313.01|2301.51|2314.5|2303|2315.19|2303.69|2313.01|2301.51|15
1736071460000|2025-01-05 10:04:20|2314.39|2302.89|2315.28|2303.78|2315.44|2303.94|2314.39|2302.89|17
1736071470000|2025-01-05 10:04:30|2315.21|2303.71|2315.65|2304.15|2315.65|2304.15|2315.19|2303.69|17
1736071480000|2025-01-05 10:04:40|2316.06|2304.56|2316.48|2304.98|2316.48|2304.98|2316.06|2304.56|2
1736071500000|2025-01-05 10:05:00|2316.25|2304.75|2315.26|2303.76|2316.29|2304.79|2315.26|2303.76|7
1736071510000|2025-01-05 10:05:10|2315.17|2303.67|2314.04|2302.54|2315.17|2303.67|2314.04|2302.54|21
1736071520000|2025-01-05 10:05:20|2313.53|2302.03|2313.68|2302.18|2313.72|2302.22|2313.37|2301.87|23
1736071530000|2025-01-05 10:05:30|2313.64|2302.14|2312.1|2300.6|2313.64|2302.14|2312.1|2300.6|30
1736071540000|2025-01-05 10:05:40|2311.98|2300.48|2310.85|2299.35|2311.98|2300.48|2310.68|2299.18|29
1736071550000|2025-01-05 10:05:50|2310.95|2299.45|2312.16|2300.66|2312.16|2300.66|2310.95|2299.45|31
1736071560000|2025-01-05 10:06:00|2312.06|2300.56|2312.16|2300.66|2312.2|2300.7|2311.97|2300.47|22
1736071570000|2025-01-05 10:06:10|2312.19|2300.69|2311.35|2299.85|2312.2|2300.7|2311.35|2299.85|27
1736071580000|2025-01-05 10:06:20|2311.4|2299.9|2310.68|2299.18|2311.47|2299.97|2310.68|2299.18|10
1736071600000|2025-01-05 10:06:40|2310.51|2299.01|2310.34|2298.84|2310.51|2299.01|2310.34|2298.84|2
1736071610000|2025-01-05 10:06:50|2309.54|2298.04|2309.1|2297.6|2309.54|2298.04|2308.74|2297.24|14
1736071620000|2025-01-05 10:07:00|2309.02|2297.52|2310.05|2298.55|2310.21|2298.71|2308.98|2297.48|25
1736071630000|2025-01-05 10:07:10|2310.04|2298.54|2309.68|2298.18|2310.18|2298.68|2309.37|2297.87|27
1736071640000|2025-01-05 10:07:20|2309.67|2298.17|2311.91|2300.41|2311.91|2300.41|2309.67|2298.17|18
1736071650000|2025-01-05 10:07:30|2311.86|2300.36|2311.91|2300.41|2311.91|2300.41|2311.86|2300.36|2
1736071680000|2025-01-05 10:08:00|2312.05|2300.55|2313.68|2302.18|2313.68|2302.18|2312.05|2300.55|3
1736071690000|2025-01-05 10:08:10|2313.44|2301.94|2313.13|2301.63|2313.47|2301.97|2313.01|2301.51|23
1736071700000|2025-01-05 10:08:20|2313.15|2301.65|2313.68|2302.18|2313.68|2302.18|2312.55|2301.05|22
1736071710000|2025-01-05 10:08:30|2313.7|2302.2|2314.48|2302.98|2314.48|2302.98|2313.7|2302.2|2
1736071720000|2025-01-05 10:08:40|2314.6|2303.1|2315.51|2304.01|2315.51|2304.01|2314.6|2303.1|4
1736071740000|2025-01-05 10:09:00|2315.49|2303.99|2315.48|2303.98|2315.5|2304|2315.11|2303.61|7
1736071750000|2025-01-05 10:09:10|2315.1|2303.6|2315.38|2303.88|2315.51|2304.01|2315|2303.5|21
1736071760000|2025-01-05 10:09:20|2315.37|2303.87|2315.51|2304.01|2315.51|2304.01|2315.37|2303.87|6
1736071770000|2025-01-05 10:09:30|2315.41|2303.91|2315.42|2303.92|2315.42|2303.92|2315.41|2303.91|6
1736071780000|2025-01-05 10:09:40|2315.51|2304.01|2315.51|2304.01|2315.51|2304.01|2315.51|2304.01|1
1736071790000|2025-01-05 10:09:50|2315.39|2303.89|2315.33|2303.83|2315.39|2303.89|2315.29|2303.79|5
1736071800000|2025-01-05 10:10:00|2315.51|2304.01|2315.48|2303.98|2315.51|2304.01|2315.08|2303.58|17
1736071810000|2025-01-05 10:10:10|2315.49|2303.99|2315.51|2304.01|2315.51|2304.01|2315.48|2303.98|4
1736071840000|2025-01-05 10:10:40|2316|2304.5|2316.48|2304.98|2316.48|2304.98|2316|2304.5|2
1736071860000|2025-01-05 10:11:00|2316.34|2304.84|2315.85|2304.35|2316.48|2304.98|2315.85|2304.35|12
1736071870000|2025-01-05 10:11:10|2315.86|2304.36|2316.48|2304.98|2316.48|2304.98|2315.8|2304.3|21
1736071880000|2025-01-05 10:11:20|2316.41|2304.91|2316.42|2304.92|2316.42|2304.92|2316.41|2304.91|2
1736071890000|2025-01-05 10:11:30|2316.47|2304.97|2316.48|2304.98|2316.48|2304.98|2316.44|2304.94|7
1736071900000|2025-01-05 10:11:40|2316.5|2305|2317.41|2305.91|2317.41|2305.91|2316.5|2305|2
1736071930000|2025-01-05 10:12:10|2317.49|2305.99|2318.31|2306.81|2318.31|2306.81|2317.49|2305.99|4
1736071940000|2025-01-05 10:12:20|2318.34|2306.84|2319.31|2307.81|2319.31|2307.81|2318.34|2306.84|4
1736071950000|2025-01-05 10:12:30|2320.44|2308.94|2320.44|2308.94|2320.44|2308.94|2320.44|2308.94|1
1736071970000|2025-01-05 10:12:50|2320.5|2309|2321.57|2310.07|2321.57|2310.07|2320.5|2309|5
1736071980000|2025-01-05 10:13:00|2321.62|2310.12|2321.67|2310.17|2322.79|2311.29|2321.23|2309.73|14
1736071990000|2025-01-05 10:13:10|2321.6|2310.1|2320.77|2309.27|2321.69|2310.19|2320.42|2308.92|27
1736072000000|2025-01-05 10:13:20|2320.87|2309.37|2321.39|2309.89|2321.64|2310.14|2320.73|2309.23|18
1736072010000|2025-01-05 10:13:30|2321.34|2309.84|2321.56|2310.06|2321.87|2310.37|2321.34|2309.84|10
1736072020000|2025-01-05 10:13:40|2321.52|2310.02|2321.22|2309.72|2321.52|2310.02|2321.22|2309.72|3
1736072030000|2025-01-05 10:13:50|2320.92|2309.42|2320.76|2309.26|2320.93|2309.43|2320.57|2309.07|13
1736072040000|2025-01-05 10:14:00|2320.77|2309.27|2319.81|2308.31|2320.89|2309.39|2319.81|2308.31|17
1736072050000|2025-01-05 10:14:10|2319.74|2308.24|2319.92|2308.42|2319.92|2308.42|2319.58|2308.08|11
1736072060000|2025-01-05 10:14:20|2319.94|2308.44|2320.41|2308.91|2320.53|2309.03|2319.92|2308.42|19
1736072070000|2025-01-05 10:14:30|2320.56|2309.06|2320.86|2309.36|2320.92|2309.42|2320.48|2308.98|9
1736072080000|2025-01-05 10:14:40|2320.82|2309.32|2319.69|2308.19|2320.83|2309.33|2319.68|2308.18|17
1736072090000|2025-01-05 10:14:50|2319.7|2308.2|2320.45|2308.95|2320.59|2309.09|2319.69|2308.19|15
1736072100000|2025-01-05 10:15:00|2320.48|2308.98|2319.68|2308.18|2320.6|2309.1|2319.68|2308.18|11
1736072110000|2025-01-05 10:15:10|2319.69|2308.19|2319.94|2308.44|2320.72|2309.22|2319.62|2308.12|17
1736072120000|2025-01-05 10:15:20|2319.93|2308.43|2319.55|2308.05|2319.94|2308.44|2319.55|2308.05|5
1736072130000|2025-01-05 10:15:30|2319.64|2308.14|2320.08|2308.58|2320.08|2308.58|2319.63|2308.13|16
1736072140000|2025-01-05 10:15:40|2320.07|2308.57|2320.09|2308.59|2320.09|2308.59|2320.07|2308.57|3
1736072150000|2025-01-05 10:15:50|2319.76|2308.26|2318.54|2307.04|2319.86|2308.36|2318.54|2307.04|21
1736072160000|2025-01-05 10:16:00|2318.37|2306.87|2318.04|2306.54|2318.37|2306.87|2318.02|2306.52|11
1736072170000|2025-01-05 10:16:10|2318.05|2306.55|2317.5|2306|2318.05|2306.55|2317.12|2305.62|17
1736072180000|2025-01-05 10:16:20|2317.46|2305.96|2315.32|2303.82|2317.46|2305.96|2315.21|2303.71|16
1736072190000|2025-01-05 10:16:30|2315.31|2303.81|2316.24|2304.74|2316.6|2305.1|2315.31|2303.81|19
1736072200000|2025-01-05 10:16:40|2316.35|2304.85|2316.23|2304.73|2316.35|2304.85|2315.3|2303.8|18
1736072210000|2025-01-05 10:16:50|2316.19|2304.69|2316.14|2304.64|2316.24|2304.74|2315.92|2304.42|14
1736072220000|2025-01-05 10:17:00|2316.02|2304.52|2315.94|2304.44|2316.26|2304.76|2315.38|2303.88|22
1736072230000|2025-01-05 10:17:10|2315.93|2304.43|2316.02|2304.52|2316.24|2304.74|2315.89|2304.39|10
1736072240000|2025-01-05 10:17:20|2315.93|2304.43|2315.67|2304.17|2316.03|2304.53|2315.36|2303.86|15
1736072250000|2025-01-05 10:17:30|2315.97|2304.47|2316.87|2305.37|2316.87|2305.37|2315.95|2304.45|11
1736072260000|2025-01-05 10:17:40|2316.86|2305.36|2317.42|2305.92|2317.63|2306.13|2316.86|2305.36|11
1736072270000|2025-01-05 10:17:50|2317.38|2305.88|2317.44|2305.94|2317.44|2305.94|2316.84|2305.34|14
1736072280000|2025-01-05 10:18:00|2317.55|2306.05|2317.81|2306.31|2317.81|2306.31|2317.44|2305.94|8
1736072290000|2025-01-05 10:18:10|2317.8|2306.3|2317.65|2306.15|2317.8|2306.3|2317.64|2306.14|7
1736072300000|2025-01-05 10:18:20|2317.81|2306.31|2319.85|2308.35|2319.85|2308.35|2317.78|2306.28|6
1736072310000|2025-01-05 10:18:30|2319.84|2308.34|2320.09|2308.59|2320.09|2308.59|2319.84|2308.34|16
1736072320000|2025-01-05 10:18:40|2320.8|2309.3|2321.15|2309.65|2321.51|2310.01|2320.8|2309.3|8
1736072330000|2025-01-05 10:18:50|2321.14|2309.64|2321.29|2309.79|2321.29|2309.79|2321.14|2309.64|10
1736072340000|2025-01-05 10:19:00|2321.3|2309.8|2321.47|2309.97|2321.51|2310.01|2321.3|2309.8|11
1736072350000|2025-01-05 10:19:10|2321.48|2309.98|2321.45|2309.95|2321.51|2310.01|2320.88|2309.38|13
1736072360000|2025-01-05 10:19:20|2321.47|2309.97|2321.65|2310.15|2321.65|2310.15|2321.24|2309.74|11
1736072390000|2025-01-05 10:19:50|2321.67|2310.17|2321.77|2310.27|2321.77|2310.27|2321.67|2310.17|2
1736072400000|2025-01-05 10:20:00|2322.13|2310.63|2322.48|2310.98|2322.48|2310.98|2322.13|2310.63|2
1736072410000|2025-01-05 10:20:10|2322.5|2311|2322.62|2311.12|2322.62|2311.12|2322.5|2311|4
1736072420000|2025-01-05 10:20:20|2322.65|2311.15|2322.99|2311.49|2322.99|2311.49|2322.65|2311.15|2
1736072440000|2025-01-05 10:20:40|2322.76|2311.26|2322.52|2311.02|2322.76|2311.26|2322.52|2311.02|4
1736072450000|2025-01-05 10:20:50|2322.47|2310.97|2322.52|2311.02|2322.63|2311.13|2322.43|2310.93|8
1736072460000|2025-01-05 10:21:00|2322.48|2310.98|2322.19|2310.69|2322.52|2311.02|2322.15|2310.65|11
1736072470000|2025-01-05 10:21:10|2322.15|2310.65|2322.03|2310.53|2322.15|2310.65|2321.98|2310.48|13
1736072480000|2025-01-05 10:21:20|2321.99|2310.49|2322.49|2310.99|2322.5|2311|2321.99|2310.49|7
1736072490000|2025-01-05 10:21:30|2322.13|2310.63|2322.28|2310.78|2322.3|2310.8|2321.88|2310.38|13
1736072500000|2025-01-05 10:21:40|2322.29|2310.79|2322.57|2311.07|2322.63|2311.13|2322.28|2310.78|8
1736072510000|2025-01-05 10:21:50|2322.59|2311.09|2322.69|2311.19|2322.69|2311.19|2322.57|2311.07|14
1736072520000|2025-01-05 10:22:00|2322.7|2311.2|2322.69|2311.19|2322.99|2311.49|2322.68|2311.18|13
1736072530000|2025-01-05 10:22:10|2322.7|2311.2|2321.77|2310.27|2322.76|2311.26|2321.77|2310.27|13
1736072540000|2025-01-05 10:22:20|2321.75|2310.25|2321.75|2310.25|2321.75|2310.25|2321.75|2310.25|1
1736072570000|2025-01-05 10:22:50|2321.25|2309.75|2321.25|2309.75|2321.25|2309.75|2321.25|2309.75|1
1736072580000|2025-01-05 10:23:00|2320.74|2309.24|2319.64|2308.14|2320.74|2309.24|2319.64|2308.14|3
1736072590000|2025-01-05 10:23:10|2319.87|2308.37|2319.49|2307.99|2320|2308.5|2319.42|2307.92|14
1736072600000|2025-01-05 10:23:20|2319.48|2307.98|2319.3|2307.8|2319.72|2308.22|2319.3|2307.8|21
1736072610000|2025-01-05 10:23:30|2319.41|2307.91|2318.29|2306.79|2319.41|2307.91|2318.25|2306.75|13
1736072620000|2025-01-05 10:23:40|2318.3|2306.8|2318.23|2306.73|2318.4|2306.9|2318.2|2306.7|8
1736072630000|2025-01-05 10:23:50|2318.21|2306.71|2318.12|2306.62|2318.23|2306.73|2318.1|2306.6|5
1736072640000|2025-01-05 10:24:00|2318.3|2306.8|2319.18|2307.68|2319.19|2307.69|2318.21|2306.71|20
1736072650000|2025-01-05 10:24:10|2319.27|2307.77|2318.8|2307.3|2319.51|2308.01|2318.75|2307.25|16
1736072660000|2025-01-05 10:24:20|2318.7|2307.2|2318.7|2307.2|2318.7|2307.2|2318.7|2307.2|1
1736072670000|2025-01-05 10:24:30|2317.42|2305.92|2315.97|2304.47|2317.42|2305.92|2315.86|2304.36|7
1736072680000|2025-01-05 10:24:40|2315.34|2303.84|2314.77|2303.27|2315.34|2303.84|2314.32|2302.82|26
1736072690000|2025-01-05 10:24:50|2314.81|2303.31|2314.73|2303.23|2315.08|2303.58|2314.36|2302.86|18
1736072700000|2025-01-05 10:25:00|2314.76|2303.26|2316.4|2304.9|2316.4|2304.9|2314.76|2303.26|21
1736072710000|2025-01-05 10:25:10|2316.45|2304.95|2315.96|2304.46|2317.03|2305.53|2315.93|2304.43|21
1736072720000|2025-01-05 10:25:20|2316.07|2304.57|2316.4|2304.9|2316.4|2304.9|2315.91|2304.41|12
1736072730000|2025-01-05 10:25:30|2316.52|2305.02|2316.31|2304.81|2316.64|2305.14|2316.31|2304.81|8
1736072740000|2025-01-05 10:25:40|2316.42|2304.92|2316.57|2305.07|2316.57|2305.07|2316.31|2304.81|14
1736072750000|2025-01-05 10:25:50|2316.45|2304.95|2316.41|2304.91|2316.62|2305.12|2316.2|2304.7|11
1736072760000|2025-01-05 10:26:00|2316.38|2304.88|2316.48|2304.98|2316.87|2305.37|2316.38|2304.88|13
1736072770000|2025-01-05 10:26:10|2316.44|2304.94|2316.17|2304.67|2316.61|2305.11|2316.17|2304.67|12
1736072780000|2025-01-05 10:26:20|2316.03|2304.53|2316.36|2304.86|2316.48|2304.98|2316.01|2304.51|17
1736072790000|2025-01-05 10:26:30|2316.35|2304.85|2316.87|2305.37|2316.87|2305.37|2316.22|2304.72|19
1736072800000|2025-01-05 10:26:40|2316.83|2305.33|2316.75|2305.25|2316.86|2305.36|2316.7|2305.2|7
1736072810000|2025-01-05 10:26:50|2316.7|2305.2|2316.47|2304.97|2316.74|2305.24|2316.42|2304.92|17
1736072820000|2025-01-05 10:27:00|2316.42|2304.92|2315.58|2304.08|2316.42|2304.92|2315.54|2304.04|23
1736072830000|2025-01-05 10:27:10|2315.59|2304.09|2315.7|2304.2|2315.72|2304.22|2315.43|2303.93|12
1736072840000|2025-01-05 10:27:20|2315.66|2304.16|2315.83|2304.33|2315.83|2304.33|2315.56|2304.06|17
1736072850000|2025-01-05 10:27:30|2315.94|2304.44|2316.52|2305.02|2316.59|2305.09|2315.93|2304.43|10
1736072860000|2025-01-05 10:27:40|2316.51|2305.01|2316.44|2304.94|2316.53|2305.03|2316.39|2304.89|9
1736072870000|2025-01-05 10:27:50|2316.4|2304.9|2316.36|2304.86|2316.45|2304.95|2316.33|2304.83|12
1736072880000|2025-01-05 10:28:00|2316.44|2304.94|2316.25|2304.75|2316.44|2304.94|2316.23|2304.73|11
1736072890000|2025-01-05 10:28:10|2316.28|2304.78|2315.53|2304.03|2316.28|2304.78|2315.44|2303.94|14
1736072900000|2025-01-05 10:28:20|2315.49|2303.99|2315.24|2303.74|2315.54|2304.04|2315.21|2303.71|16
1736072910000|2025-01-05 10:28:30|2314.61|2303.11|2314.92|2303.42|2315.32|2303.82|2314.61|2303.11|6
1736072920000|2025-01-05 10:28:40|2315.04|2303.54|2315.66|2304.16|2315.7|2304.2|2314.93|2303.43|15
1736072930000|2025-01-05 10:28:50|2315.62|2304.12|2314.73|2303.23|2315.62|2304.12|2314.73|2303.23|12
1736072940000|2025-01-05 10:29:00|2314.69|2303.19|2314.56|2303.06|2314.73|2303.23|2314.43|2302.93|13
1736072950000|2025-01-05 10:29:10|2314.57|2303.07|2315.41|2303.91|2315.64|2304.14|2314.57|2303.07|8
1736072960000|2025-01-05 10:29:20|2315.37|2303.87|2315.5|2304|2315.82|2304.32|2315.37|2303.87|11
1736072970000|2025-01-05 10:29:30|2315.55|2304.05|2315.69|2304.19|2315.74|2304.24|2315.55|2304.05|6
1736072980000|2025-01-05 10:29:40|2315.7|2304.2|2315.6|2304.1|2315.7|2304.2|2315.36|2303.86|12
1736072990000|2025-01-05 10:29:50|2315.56|2304.06|2315.2|2303.7|2315.56|2304.06|2315.2|2303.7|13
1736073000000|2025-01-05 10:30:00|2315.16|2303.66|2314.37|2302.87|2315.16|2303.66|2314.06|2302.56|15
1736073010000|2025-01-05 10:30:10|2314.38|2302.88|2314.86|2303.36|2315.43|2303.93|2314.21|2302.71|16
1736073020000|2025-01-05 10:30:20|2314.82|2303.32|2315.13|2303.63|2315.75|2304.25|2314.81|2303.31|14
1736073030000|2025-01-05 10:30:30|2315.14|2303.64|2315.12|2303.62|2315.71|2304.21|2315.06|2303.56|16
1736073040000|2025-01-05 10:30:40|2315.11|2303.61|2314.29|2302.79|2315.11|2303.61|2314.29|2302.79|8
1736073050000|2025-01-05 10:30:50|2314.3|2302.8|2314.86|2303.36|2315.12|2303.62|2314.3|2302.8|13
1736073060000|2025-01-05 10:31:00|2314.54|2303.04|2314.86|2303.36|2314.86|2303.36|2314.54|2303.04|5
1736073090000|2025-01-05 10:31:30|2315.56|2304.06|2316.25|2304.75|2316.25|2304.75|2315.56|2304.06|2
1736073100000|2025-01-05 10:31:40|2316.41|2304.91|2317.04|2305.54|2317.45|2305.95|2316.41|2304.91|6
1736073110000|2025-01-05 10:31:50|2317.09|2305.59|2317.25|2305.75|2317.27|2305.77|2317.08|2305.58|10
1736073120000|2025-01-05 10:32:00|2317.09|2305.59|2318.69|2307.19|2318.74|2307.24|2317.07|2305.57|15
1736073130000|2025-01-05 10:32:10|2318.7|2307.2|2318.6|2307.1|2318.7|2307.2|2318.6|2307.1|6
1736073140000|2025-01-05 10:32:20|2318.61|2307.11|2318.09|2306.59|2318.61|2307.11|2318.09|2306.59|7
1736073150000|2025-01-05 10:32:30|2317.83|2306.33|2318.54|2307.04|2318.54|2307.04|2317.76|2306.26|12
1736073160000|2025-01-05 10:32:40|2318.56|2307.06|2318.74|2307.24|2318.74|2307.24|2318.56|2307.06|2
1736073170000|2025-01-05 10:32:50|2318.64|2307.14|2318.73|2307.23|2318.73|2307.23|2318.29|2306.79|8
1736073180000|2025-01-05 10:33:00|2318.74|2307.24|2318.74|2307.24|2318.74|2307.24|2318.73|2307.23|5
1736073190000|2025-01-05 10:33:10|2319.45|2307.95|2320.16|2308.66|2320.16|2308.66|2319.45|2307.95|2
1736073250000|2025-01-05 10:34:10|2320.32|2308.82|2321.41|2309.91|2321.41|2309.91|2320.32|2308.82|6
1736073260000|2025-01-05 10:34:20|2321.49|2309.99|2321.56|2310.06|2321.56|2310.06|2321.49|2309.99|2
1736073270000|2025-01-05 10:34:30|2321.57|2310.07|2321.57|2310.07|2321.57|2310.07|2321.57|2310.07|1
1736073280000|2025-01-05 10:34:40|2321.67|2310.17|2321.67|2310.17|2321.67|2310.17|2321.67|2310.17|1
1736073300000|2025-01-05 10:35:00|2321.62|2310.12|2321.67|2310.17|2321.67|2310.17|2321.62|2310.12|3
1736073320000|2025-01-05 10:35:20|2321.69|2310.19|2321.82|2310.32|2321.82|2310.32|2321.69|2310.19|2
1736073350000|2025-01-05 10:35:50|2322.08|2310.58|2322.34|2310.84|2322.34|2310.84|2322.08|2310.58|2
1736073360000|2025-01-05 10:36:00|2322.23|2310.73|2321.07|2309.57|2322.23|2310.73|2321.07|2309.57|13
1736073370000|2025-01-05 10:36:10|2321.06|2309.56|2321.89|2310.39|2321.89|2310.39|2320.84|2309.34|17
1736073380000|2025-01-05 10:36:20|2322.11|2310.61|2322.34|2310.84|2322.34|2310.84|2322.11|2310.61|9
1736073470000|2025-01-05 10:37:50|2322.8|2311.3|2324.22|2312.72|2324.22|2312.72|2322.8|2311.3|4
1736073480000|2025-01-05 10:38:00|2324.11|2312.61|2323.94|2312.44|2324.11|2312.61|2323.69|2312.19|12
1736073490000|2025-01-05 10:38:10|2323.83|2312.33|2324.14|2312.64|2324.18|2312.68|2323.71|2312.21|12
1736073500000|2025-01-05 10:38:20|2324.15|2312.65|2324.11|2312.61|2324.15|2312.65|2324.01|2312.51|5
1736073510000|2025-01-05 10:38:30|2324.1|2312.6|2323.94|2312.44|2324.1|2312.6|2323.81|2312.31|11
1736073520000|2025-01-05 10:38:40|2323.31|2311.81|2322.83|2311.33|2323.48|2311.98|2322.6|2311.1|18
1736073530000|2025-01-05 10:38:50|2322.84|2311.34|2322.12|2310.62|2322.86|2311.36|2321.89|2310.39|7
1736073540000|2025-01-05 10:39:00|2322.01|2310.51|2321.75|2310.25|2322.13|2310.63|2321.54|2310.04|16
1736073550000|2025-01-05 10:39:10|2321.74|2310.24|2321.77|2310.27|2321.84|2310.34|2321.67|2310.17|8
1736073560000|2025-01-05 10:39:20|2321.78|2310.28|2320.59|2309.09|2321.89|2310.39|2320.59|2309.09|17
1736073570000|2025-01-05 10:39:30|2320.73|2309.23|2320.92|2309.42|2320.92|2309.42|2320.67|2309.17|11
1736073580000|2025-01-05 10:39:40|2320.9|2309.4|2320.67|2309.17|2320.9|2309.4|2320.62|2309.12|16
1736073590000|2025-01-05 10:39:50|2320.78|2309.28|2321.37|2309.87|2321.37|2309.87|2320.78|2309.28|8
1736073600000|2025-01-05 10:40:00|2321.43|2309.93|2319.68|2308.18|2321.62|2310.12|2319.68|2308.18|19
1736073610000|2025-01-05 10:40:10|2319.58|2308.08|2319.34|2307.84|2319.64|2308.14|2318.98|2307.48|16
1736073620000|2025-01-05 10:40:20|2319.46|2307.96|2319.94|2308.44|2319.94|2308.44|2319.46|2307.96|14
1736073630000|2025-01-05 10:40:30|2319.9|2308.4|2319.46|2307.96|2319.91|2308.41|2319.46|2307.96|13
1736073640000|2025-01-05 10:40:40|2319.43|2307.93|2319.73|2308.23|2319.73|2308.23|2319.35|2307.85|11
1736073650000|2025-01-05 10:40:50|2319.74|2308.24|2319.73|2308.23|2319.74|2308.24|2319.73|2308.23|2
1736073660000|2025-01-05 10:41:00|2319.75|2308.25|2319.89|2308.39|2319.94|2308.44|2319.75|2308.25|11
1736073670000|2025-01-05 10:41:10|2319.67|2308.17|2319.72|2308.22|2319.72|2308.22|2319.62|2308.12|5
1736073680000|2025-01-05 10:41:20|2319.84|2308.34|2319.49|2307.99|2319.84|2308.34|2319.48|2307.98|7
1736073690000|2025-01-05 10:41:30|2319.55|2308.05|2319.99|2308.49|2319.99|2308.49|2319.55|2308.05|5
1736073700000|2025-01-05 10:41:40|2320|2308.5|2320.04|2308.54|2320.04|2308.54|2320|2308.5|6
1736073730000|2025-01-05 10:42:10|2320.03|2308.53|2320.03|2308.53|2320.03|2308.53|2320.03|2308.53|1
1736073740000|2025-01-05 10:42:20|2319.93|2308.43|2319.81|2308.31|2319.93|2308.43|2319.76|2308.26|5
1736073750000|2025-01-05 10:42:30|2319.77|2308.27|2319.81|2308.31|2319.81|2308.31|2319.77|2308.27|2
1736073760000|2025-01-05 10:42:40|2319.8|2308.3|2319.81|2308.31|2319.81|2308.31|2319.58|2308.08|6
1736073770000|2025-01-05 10:42:50|2319.82|2308.32|2320.02|2308.52|2320.02|2308.52|2319.81|2308.31|11
1736073780000|2025-01-05 10:43:00|2320.04|2308.54|2320.04|2308.54|2320.04|2308.54|2320.04|2308.54|1
1736073830000|2025-01-05 10:43:50|2319.86|2308.36|2319.87|2308.37|2319.9|2308.4|2319.86|2308.36|6
1736073840000|2025-01-05 10:44:00|2319.89|2308.39|2319.67|2308.17|2319.92|2308.42|2319.67|2308.17|8
1736073850000|2025-01-05 10:44:10|2319.63|2308.13|2319.63|2308.13|2319.63|2308.13|2319.63|2308.13|1
1736073860000|2025-01-05 10:44:20|2319.75|2308.25|2319.87|2308.37|2319.88|2308.38|2319.75|2308.25|6
1736073870000|2025-01-05 10:44:30|2319.86|2308.36|2319.81|2308.31|2319.86|2308.36|2319.76|2308.26|3
1736073880000|2025-01-05 10:44:40|2319.85|2308.35|2319.9|2308.4|2320.01|2308.51|2319.85|2308.35|3
1736073890000|2025-01-05 10:44:50|2320.01|2308.51|2319.94|2308.44|2320.01|2308.51|2319.94|2308.44|9
1736073900000|2025-01-05 10:45:00|2319.95|2308.45|2320.63|2309.13|2320.73|2309.23|2319.95|2308.45|18
1736073910000|2025-01-05 10:45:10|2320.68|2309.18|2320.37|2308.87|2320.68|2309.18|2319.96|2308.46|9
1736073920000|2025-01-05 10:45:20|2320.25|2308.75|2319.6|2308.1|2320.25|2308.75|2319.6|2308.1|7
1736073930000|2025-01-05 10:45:30|2319.59|2308.09|2319.97|2308.47|2319.99|2308.49|2319.59|2308.09|15
1736073940000|2025-01-05 10:45:40|2319.96|2308.46|2320.06|2308.56|2320.11|2308.61|2319.82|2308.32|14
1736073950000|2025-01-05 10:45:50|2320.05|2308.55|2320.44|2308.94|2320.52|2309.02|2320.04|2308.54|9
1736073960000|2025-01-05 10:46:00|2320.5|2309|2320.99|2309.49|2320.99|2309.49|2320.5|2309|16
1736073970000|2025-01-05 10:46:10|2321|2309.5|2320.99|2309.49|2321.01|2309.51|2320.99|2309.49|3
1736073980000|2025-01-05 10:46:20|2321.02|2309.52|2320.79|2309.29|2321.05|2309.55|2320.71|2309.21|8
1736073990000|2025-01-05 10:46:30|2320.78|2309.28|2320.07|2308.57|2320.8|2309.3|2319.91|2308.41|14
1736074000000|2025-01-05 10:46:40|2320.06|2308.56|2320.01|2308.51|2320.08|2308.58|2319.94|2308.44|16
1736074010000|2025-01-05 10:46:50|2319.99|2308.49|2320.73|2309.23|2320.74|2309.24|2319.99|2308.49|13
1736074020000|2025-01-05 10:47:00|2320.72|2309.22|2320.57|2309.07|2320.72|2309.22|2320.5|2309|11
1736074030000|2025-01-05 10:47:10|2320.58|2309.08|2320.76|2309.26|2320.77|2309.27|2320.58|2309.08|4
1736074040000|2025-01-05 10:47:20|2320.77|2309.27|2320.97|2309.47|2321.05|2309.55|2320.77|2309.27|11
1736074050000|2025-01-05 10:47:30|2320.98|2309.48|2321.05|2309.55|2321.05|2309.55|2320.98|2309.48|5
1736074060000|2025-01-05 10:47:40|2320.91|2309.41|2320.95|2309.45|2321|2309.5|2320.78|2309.28|15
1736074070000|2025-01-05 10:47:50|2320.94|2309.44|2321.05|2309.55|2321.05|2309.55|2320.94|2309.44|5
1736074090000|2025-01-05 10:48:10|2321.17|2309.67|2321.37|2309.87|2321.37|2309.87|2321.17|2309.67|2
1736074100000|2025-01-05 10:48:20|2321.41|2309.91|2321.45|2309.95|2321.45|2309.95|2321.41|2309.91|2
1736074110000|2025-01-05 10:48:30|2321.48|2309.98|2322.31|2310.81|2322.31|2310.81|2321.48|2309.98|6
1736074120000|2025-01-05 10:48:40|2324.44|2312.94|2324.44|2312.94|2324.44|2312.94|2324.44|2312.94|1
1736074140000|2025-01-05 10:49:00|2324.31|2312.81|2324.19|2312.69|2324.31|2312.81|2324.19|2312.69|2
1736074150000|2025-01-05 10:49:10|2324.2|2312.7|2324.11|2312.61|2324.2|2312.7|2324.1|2312.6|6
1736074160000|2025-01-05 10:49:20|2324.12|2312.62|2324.13|2312.63|2324.13|2312.63|2324.12|2312.62|6
1736074170000|2025-01-05 10:49:30|2324.14|2312.64|2323.94|2312.44|2324.14|2312.64|2323.91|2312.41|9
1736074180000|2025-01-05 10:49:40|2323.89|2312.39|2323.97|2312.47|2323.98|2312.48|2323.88|2312.38|11
1736074190000|2025-01-05 10:49:50|2323.98|2312.48|2323.99|2312.49|2323.99|2312.49|2323.87|2312.37|10
1736074200000|2025-01-05 10:50:00|2323.96|2312.46|2324.26|2312.76|2324.27|2312.77|2323.56|2312.06|19
1736074210000|2025-01-05 10:50:10|2324.27|2312.77|2324.44|2312.94|2324.44|2312.94|2324.26|2312.76|6
1736074240000|2025-01-05 10:50:40|2324.33|2312.83|2324.42|2312.92|2324.42|2312.92|2324.33|2312.83|4
1736074250000|2025-01-05 10:50:50|2324.43|2312.93|2324.31|2312.81|2324.43|2312.93|2324.31|2312.81|4
1736074260000|2025-01-05 10:51:00|2324.32|2312.82|2323.61|2312.11|2324.32|2312.82|2323.31|2311.81|17
1736074270000|2025-01-05 10:51:10|2323.8|2312.3|2324.16|2312.66|2324.18|2312.68|2323.8|2312.3|8
1736074280000|2025-01-05 10:51:20|2324.17|2312.67|2322.32|2310.82|2324.18|2312.68|2322.32|2310.82|18
1736074290000|2025-01-05 10:51:30|2322.2|2310.7|2321.62|2310.12|2322.28|2310.78|2321.58|2310.08|19
1736074300000|2025-01-05 10:51:40|2321.6|2310.1|2321.77|2310.27|2322.08|2310.58|2321.53|2310.03|13
1736074310000|2025-01-05 10:51:50|2321.88|2310.38|2320.95|2309.45|2321.88|2310.38|2320.95|2309.45|12
1736074320000|2025-01-05 10:52:00|2321.22|2309.72|2321.11|2309.61|2321.48|2309.98|2321.06|2309.56|22
1736074330000|2025-01-05 10:52:10|2320.89|2309.39|2321.1|2309.6|2321.36|2309.86|2320.77|2309.27|13
1736074340000|2025-01-05 10:52:20|2321.09|2309.59|2320.95|2309.45|2321.09|2309.59|2320.91|2309.41|8
1736074350000|2025-01-05 10:52:30|2320.91|2309.41|2320.5|2309|2320.91|2309.41|2320.13|2308.63|18
1736074360000|2025-01-05 10:52:40|2320.48|2308.98|2320.85|2309.35|2320.88|2309.38|2320.26|2308.76|11
1736074370000|2025-01-05 10:52:50|2321.06|2309.56|2321.81|2310.31|2321.82|2310.32|2321.06|2309.56|13
1736074380000|2025-01-05 10:53:00|2321.7|2310.2|2321.61|2310.11|2321.82|2310.32|2321.59|2310.09|16
1736074390000|2025-01-05 10:53:10|2321.49|2309.99|2321.74|2310.24|2321.75|2310.25|2321.31|2309.81|22
1736074400000|2025-01-05 10:53:20|2321.7|2310.2|2321.6|2310.1|2321.74|2310.24|2321.37|2309.87|15
1736074410000|2025-01-05 10:53:30|2321.49|2309.99|2321.48|2309.98|2321.6|2310.1|2321.42|2309.92|15
1736074420000|2025-01-05 10:53:40|2321.6|2310.1|2321.57|2310.07|2321.62|2310.12|2321.36|2309.86|10
1736074430000|2025-01-05 10:53:50|2321.5|2310|2321.69|2310.19|2321.74|2310.24|2321.5|2310|13
1736074440000|2025-01-05 10:54:00|2321.73|2310.23|2321.3|2309.8|2321.75|2310.25|2321.3|2309.8|15
1736074450000|2025-01-05 10:54:10|2321.18|2309.68|2322.52|2311.02|2322.58|2311.08|2321.18|2309.68|13
1736074460000|2025-01-05 10:54:20|2322.45|2310.95|2322.03|2310.53|2322.45|2310.95|2321.85|2310.35|16
1736074470000|2025-01-05 10:54:30|2322.02|2310.52|2322.14|2310.64|2322.26|2310.76|2322.02|2310.52|14
1736074480000|2025-01-05 10:54:40|2322.27|2310.77|2322.15|2310.65|2322.27|2310.77|2322.04|2310.54|14
1736074490000|2025-01-05 10:54:50|2322.04|2310.54|2322.14|2310.64|2322.16|2310.66|2322.04|2310.54|6
1736074500000|2025-01-05 10:55:00|2322.02|2310.52|2320.21|2308.71|2322.02|2310.52|2320|2308.5|20
1736074510000|2025-01-05 10:55:10|2320.35|2308.85|2320.2|2308.7|2320.42|2308.92|2320.18|2308.68|11
1736074520000|2025-01-05 10:55:20|2320.16|2308.66|2320.97|2309.47|2321.23|2309.73|2320.16|2308.66|16
1736074530000|2025-01-05 10:55:30|2320.95|2309.45|2322.28|2310.78|2322.29|2310.79|2320.73|2309.23|16
1736074540000|2025-01-05 10:55:40|2322.06|2310.56|2322.41|2310.91|2322.41|2310.91|2322.06|2310.56|12
1736074550000|2025-01-05 10:55:50|2322.4|2310.9|2322.42|2310.92|2322.42|2310.92|2322.3|2310.8|5
1736074560000|2025-01-05 10:56:00|2322.54|2311.04|2322.79|2311.29|2322.79|2311.29|2322.54|2311.04|11
1736074570000|2025-01-05 10:56:10|2322.8|2311.3|2323|2311.5|2323|2311.5|2322.8|2311.3|7
1736074590000|2025-01-05 10:56:30|2322.96|2311.46|2322.93|2311.43|2322.96|2311.46|2322.93|2311.43|2
1736074610000|2025-01-05 10:56:50|2322.92|2311.42|2322.33|2310.83|2322.92|2311.42|2322.33|2310.83|6
1736074620000|2025-01-05 10:57:00|2322.34|2310.84|2322.55|2311.05|2322.55|2311.05|2322.33|2310.83|8
1736074630000|2025-01-05 10:57:10|2322.56|2311.06|2322.92|2311.42|2322.94|2311.44|2322.56|2311.06|12
1736074640000|2025-01-05 10:57:20|2322.96|2311.46|2323|2311.5|2323|2311.5|2322.96|2311.46|3
1736074680000|2025-01-05 10:58:00|2322.97|2311.47|2323|2311.5|2323|2311.5|2322.97|2311.47|3
1736074690000|2025-01-05 10:58:10|2322.97|2311.47|2322.98|2311.48|2322.98|2311.48|2322.97|2311.47|2
1736074700000|2025-01-05 10:58:20|2322.9|2311.4|2322.87|2311.37|2322.9|2311.4|2322.87|2311.37|2
1736074710000|2025-01-05 10:58:30|2322.72|2311.22|2322.85|2311.35|2322.85|2311.35|2322.72|2311.22|7
1736074720000|2025-01-05 10:58:40|2322.86|2311.36|2322.76|2311.26|2322.86|2311.36|2322.76|2311.26|8
1736074730000|2025-01-05 10:58:50|2322.86|2311.36|2322.72|2311.22|2322.86|2311.36|2322.72|2311.22|10
1736074750000|2025-01-05 10:59:10|2322.77|2311.27|2322.78|2311.28|2322.79|2311.29|2322.74|2311.24|5
1736074760000|2025-01-05 10:59:20|2322.74|2311.24|2322.72|2311.22|2322.74|2311.24|2322.72|2311.22|2
1736074770000|2025-01-05 10:59:30|2322.76|2311.26|2322.77|2311.27|2322.86|2311.36|2322.72|2311.22|6
1736074780000|2025-01-05 10:59:40|2322.78|2311.28|2322.73|2311.23|2322.86|2311.36|2322.72|2311.22|14
1736074790000|2025-01-05 10:59:50|2322.72|2311.22|2322.78|2311.28|2322.86|2311.36|2322.72|2311.22|10
1736074800000|2025-01-05 11:00:00|2322.77|2311.27|2320.54|2309.04|2322.77|2311.27|2320.54|2309.04|12
1736074810000|2025-01-05 11:00:10|2320.53|2309.03|2320.04|2308.54|2320.53|2309.03|2319.88|2308.38|8
1736074820000|2025-01-05 11:00:20|2320|2308.5|2321.2|2309.7|2321.2|2309.7|2319.96|2308.46|15
1736074830000|2025-01-05 11:00:30|2321.21|2309.71|2321.61|2310.11|2321.61|2310.11|2321.21|2309.71|13
1736074840000|2025-01-05 11:00:40|2321.6|2310.1|2320.77|2309.27|2321.6|2310.1|2320.77|2309.27|7
1736074850000|2025-01-05 11:00:50|2320.66|2309.16|2319.99|2308.49|2320.66|2309.16|2319.99|2308.49|15
1736074860000|2025-01-05 11:01:00|2320.02|2308.52|2319.67|2308.17|2320.19|2308.69|2319.67|2308.17|8
1736074870000|2025-01-05 11:01:10|2319.68|2308.18|2319.66|2308.16|2319.68|2308.18|2319.64|2308.14|6
1736074880000|2025-01-05 11:01:20|2319.65|2308.15|2319.58|2308.08|2319.65|2308.15|2319.58|2308.08|3
1736074920000|2025-01-05 11:02:00|2318.75|2307.25|2316.85|2305.35|2318.75|2307.25|2316.38|2304.88|10
1736074930000|2025-01-05 11:02:10|2317.31|2305.81|2316.68|2305.18|2317.31|2305.81|2316.68|2305.18|24
1736074940000|2025-01-05 11:02:20|2316.51|2305.01|2316.23|2304.73|2316.51|2305.01|2316.04|2304.54|11
1736074950000|2025-01-05 11:02:30|2316.11|2304.61|2314.8|2303.3|2316.11|2304.61|2314.69|2303.19|19
1736074960000|2025-01-05 11:02:40|2314.33|2302.83|2316.67|2305.17|2316.74|2305.24|2314.25|2302.75|15
1736074970000|2025-01-05 11:02:50|2316.55|2305.05|2317.09|2305.59|2317.1|2305.6|2316.55|2305.05|10
1736074980000|2025-01-05 11:03:00|2317.02|2305.52|2317.39|2305.89|2317.52|2306.02|2317.01|2305.51|20
1736074990000|2025-01-05 11:03:10|2317.4|2305.9|2317.6|2306.1|2317.6|2306.1|2317.4|2305.9|9
1736075030000|2025-01-05 11:03:50|2317.58|2306.08|2317.6|2306.1|2317.6|2306.1|2317.43|2305.93|5
1736075040000|2025-01-05 11:04:00|2317.47|2305.97|2317.32|2305.82|2317.6|2306.1|2317.31|2305.81|9
1736075050000|2025-01-05 11:04:10|2317.31|2305.81|2317.46|2305.96|2317.46|2305.96|2317.31|2305.81|17
1736075060000|2025-01-05 11:04:20|2317.31|2305.81|2317.32|2305.82|2317.36|2305.86|2317.07|2305.57|13
1736075070000|2025-01-05 11:04:30|2317.34|2305.84|2317.4|2305.9|2317.4|2305.9|2317.14|2305.64|10
1736075080000|2025-01-05 11:04:40|2317.29|2305.79|2317.6|2306.1|2317.6|2306.1|2317.29|2305.79|10
1736075110000|2025-01-05 11:05:10|2318.2|2306.7|2319.58|2308.08|2319.58|2308.08|2318.2|2306.7|2
1736075120000|2025-01-05 11:05:20|2319.19|2307.69|2319.58|2308.08|2319.58|2308.08|2319.19|2307.69|4
1736075130000|2025-01-05 11:05:30|2319.71|2308.21|2319.84|2308.34|2319.84|2308.34|2319.71|2308.21|4
1736075140000|2025-01-05 11:05:40|2319.74|2308.24|2319.84|2308.34|2319.84|2308.34|2319.71|2308.21|9
1736075160000|2025-01-05 11:06:00|2319.71|2308.21|2319.41|2307.91|2319.71|2308.21|2319.08|2307.58|16
1736075170000|2025-01-05 11:06:10|2319.2|2307.7|2318.71|2307.21|2319.2|2307.7|2318.71|2307.21|12
1736075180000|2025-01-05 11:06:20|2318.76|2307.26|2318.18|2306.68|2318.85|2307.35|2318.18|2306.68|14
1736075190000|2025-01-05 11:06:30|2318.17|2306.67|2317.95|2306.45|2318.29|2306.79|2317.85|2306.35|15
1736075200000|2025-01-05 11:06:40|2318.03|2306.53|2318.48|2306.98|2318.48|2306.98|2318.01|2306.51|12
1736075210000|2025-01-05 11:06:50|2318.58|2307.08|2318.71|2307.21|2319.28|2307.78|2318.58|2307.08|14
1736075220000|2025-01-05 11:07:00|2318.67|2307.17|2318.92|2307.42|2319.05|2307.55|2318.58|2307.08|11
1736075230000|2025-01-05 11:07:10|2318.9|2307.4|2318.92|2307.42|2318.95|2307.45|2318.9|2307.4|7
1736075240000|2025-01-05 11:07:20|2318.91|2307.41|2318.92|2307.42|2318.92|2307.42|2318.75|2307.25|6
1736075250000|2025-01-05 11:07:30|2318.91|2307.41|2318.91|2307.41|2318.92|2307.42|2318.91|2307.41|3
1736075260000|2025-01-05 11:07:40|2318.92|2307.42|2318.92|2307.42|2318.92|2307.42|2318.88|2307.38|4
1736075270000|2025-01-05 11:07:50|2318.9|2307.4|2318.92|2307.42|2318.94|2307.44|2318.8|2307.3|7
1736075280000|2025-01-05 11:08:00|2318.83|2307.33|2318.92|2307.42|2318.92|2307.42|2318.83|2307.33|2
1736075290000|2025-01-05 11:08:10|2318.83|2307.33|2318.8|2307.3|2318.83|2307.33|2318.8|2307.3|8
1736075300000|2025-01-05 11:08:20|2318.76|2307.26|2318.9|2307.4|2318.92|2307.42|2318.76|2307.26|10
1736075310000|2025-01-05 11:08:30|2318.92|2307.42|2318.75|2307.25|2318.92|2307.42|2318.75|2307.25|8
1736075340000|2025-01-05 11:09:00|2317.81|2306.31|2315.9|2304.4|2317.81|2306.31|2315.9|2304.4|3
1736075350000|2025-01-05 11:09:10|2315.89|2304.39|2316.18|2304.68|2316.2|2304.7|2315.87|2304.37|9
1736075360000|2025-01-05 11:09:20|2316.19|2304.69|2316.19|2304.69|2316.19|2304.69|2315.95|2304.45|7
1736075370000|2025-01-05 11:09:30|2316.18|2304.68|2315.61|2304.11|2316.18|2304.68|2315.55|2304.05|5
1736075380000|2025-01-05 11:09:40|2315.85|2304.35|2315.62|2304.12|2315.85|2304.35|2315.51|2304.01|11
1736075390000|2025-01-05 11:09:50|2315.74|2304.24|2315.72|2304.22|2315.85|2304.35|2315.62|2304.12|13
1736075400000|2025-01-05 11:10:00|2315.6|2304.1|2315.66|2304.16|2315.9|2304.4|2315.6|2304.1|18
1736075410000|2025-01-05 11:10:10|2315.46|2303.96|2316.12|2304.62|2316.23|2304.73|2315.31|2303.81|19
1736075420000|2025-01-05 11:10:20|2316.69|2305.19|2317.42|2305.92|2317.45|2305.95|2316.69|2305.19|16
1736075430000|2025-01-05 11:10:30|2317.43|2305.93|2316.97|2305.47|2317.43|2305.93|2316.97|2305.47|6
1736075440000|2025-01-05 11:10:40|2316.98|2305.48|2316.95|2305.45|2317.21|2305.71|2316.86|2305.36|15
1736075450000|2025-01-05 11:10:50|2316.96|2305.46|2317.53|2306.03|2317.53|2306.03|2316.91|2305.41|13
1736075460000|2025-01-05 11:11:00|2317.65|2306.15|2317.56|2306.06|2317.66|2306.16|2317.54|2306.04|10
1736075470000|2025-01-05 11:11:10|2317.42|2305.92|2317.77|2306.27|2317.77|2306.27|2317.42|2305.92|11
1736075480000|2025-01-05 11:11:20|2317.93|2306.43|2317.93|2306.43|2317.93|2306.43|2317.93|2306.43|1
1736075500000|2025-01-05 11:11:40|2318.04|2306.54|2318.15|2306.65|2318.15|2306.65|2318.04|2306.54|2
1736075580000|2025-01-05 11:13:00|2319.06|2307.56|2319.98|2308.48|2319.98|2308.48|2319.06|2307.56|2
1736075650000|2025-01-05 11:14:10|2320.36|2308.86|2320.74|2309.24|2320.74|2309.24|2320.36|2308.86|2
1736075660000|2025-01-05 11:14:20|2320.87|2309.37|2321|2309.5|2321|2309.5|2320.87|2309.37|2
1736075680000|2025-01-05 11:14:40|2321.02|2309.52|2322.02|2310.52|2322.02|2310.52|2321.02|2309.52|2
1736075690000|2025-01-05 11:14:50|2322.26|2310.76|2322.83|2311.33|2322.92|2311.42|2322.26|2310.76|5
1736075700000|2025-01-05 11:15:00|2322.84|2311.34|2322.78|2311.28|2322.84|2311.34|2322.76|2311.26|6
1736075710000|2025-01-05 11:15:10|2322.77|2311.27|2321.61|2310.11|2322.77|2311.27|2321.61|2310.11|10
1736075720000|2025-01-05 11:15:20|2321.57|2310.07|2322.56|2311.06|2322.56|2311.06|2321.53|2310.03|18
1736075730000|2025-01-05 11:15:30|2322.57|2311.07|2322.48|2310.98|2322.64|2311.14|2322.48|2310.98|6
1736075740000|2025-01-05 11:15:40|2322.6|2311.1|2322.6|2311.1|2322.61|2311.11|2322.54|2311.04|6
1736075750000|2025-01-05 11:15:50|2322.67|2311.17|2322.86|2311.36|2322.86|2311.36|2322.67|2311.17|2
1736075760000|2025-01-05 11:16:00|2322.77|2311.27|2323.32|2311.82|2323.32|2311.82|2322.73|2311.23|7
1736075770000|2025-01-05 11:16:10|2323.36|2311.86|2324.39|2312.89|2324.39|2312.89|2323.36|2311.86|4
1736075780000|2025-01-05 11:16:20|2324.42|2312.92|2326.23|2314.73|2326.23|2314.73|2324.42|2312.92|5
1736075830000|2025-01-05 11:17:10|2326.1|2314.6|2326.23|2314.73|2326.23|2314.73|2326.1|2314.6|5
1736075850000|2025-01-05 11:17:30|2326.34|2314.84|2328.69|2317.19|2328.69|2317.19|2326.34|2314.84|6
1736075860000|2025-01-05 11:17:40|2327.92|2316.42|2328.34|2316.84|2328.34|2316.84|2327.83|2316.33|20
1736075870000|2025-01-05 11:17:50|2328.46|2316.96|2329.48|2317.98|2329.73|2318.23|2328.46|2316.96|14
1736075880000|2025-01-05 11:18:00|2329.13|2317.63|2329.38|2317.88|2329.38|2317.88|2329.13|2317.63|5
1736075890000|2025-01-05 11:18:10|2329.39|2317.89|2329.13|2317.63|2329.45|2317.95|2328.9|2317.4|18
1736075900000|2025-01-05 11:18:20|2329.2|2317.7|2329.29|2317.79|2329.31|2317.81|2329.2|2317.7|14
1736075910000|2025-01-05 11:18:30|2329.17|2317.67|2329.2|2317.7|2329.38|2317.88|2328.91|2317.41|20
1736075920000|2025-01-05 11:18:40|2329.08|2317.58|2327.88|2316.38|2329.08|2317.58|2327.88|2316.38|15
1736075930000|2025-01-05 11:18:50|2327.93|2316.43|2327.54|2316.04|2327.93|2316.43|2327.16|2315.66|22
1736075940000|2025-01-05 11:19:00|2327.5|2316|2329.15|2317.65|2329.15|2317.65|2327.28|2315.78|19
1736075950000|2025-01-05 11:19:10|2329.03|2317.53|2328.96|2317.46|2329.3|2317.8|2328.32|2316.82|18
1736075960000|2025-01-05 11:19:20|2328.92|2317.42|2329.03|2317.53|2329.27|2317.77|2328.86|2317.36|11
1736075970000|2025-01-05 11:19:30|2329.27|2317.77|2329.09|2317.59|2329.27|2317.77|2329.09|2317.59|8
1736075980000|2025-01-05 11:19:40|2329.08|2317.58|2329.3|2317.8|2329.45|2317.95|2329.08|2317.58|20
1736075990000|2025-01-05 11:19:50|2329.34|2317.84|2329.02|2317.52|2329.41|2317.91|2329.02|2317.52|8
1736076000000|2025-01-05 11:20:00|2329.18|2317.68|2328.27|2316.77|2329.31|2317.81|2328.21|2316.71|19
1736076010000|2025-01-05 11:20:10|2328.25|2316.75|2327.4|2315.9|2328.25|2316.75|2327.32|2315.82|20
1736076020000|2025-01-05 11:20:20|2327.44|2315.94|2328.88|2317.38|2328.88|2317.38|2327.44|2315.94|11
1736076030000|2025-01-05 11:20:30|2329.26|2317.76|2329.09|2317.59|2329.26|2317.76|2328.78|2317.28|12
1736076040000|2025-01-05 11:20:40|2329.1|2317.6|2329.21|2317.71|2329.29|2317.79|2328.94|2317.44|18
1736076050000|2025-01-05 11:20:50|2329.17|2317.67|2328.41|2316.91|2329.17|2317.67|2328.01|2316.51|21
1736076060000|2025-01-05 11:21:00|2328.45|2316.95|2326.57|2315.07|2328.48|2316.98|2326.57|2315.07|18
1736076070000|2025-01-05 11:21:10|2326.65|2315.15|2327.17|2315.67|2327.18|2315.68|2326.61|2315.11|15
1736076080000|2025-01-05 11:21:20|2327.16|2315.66|2326.95|2315.45|2327.18|2315.68|2326.84|2315.34|17
1736076090000|2025-01-05 11:21:30|2326.96|2315.46|2326.77|2315.27|2326.98|2315.48|2326.67|2315.17|18
1736076100000|2025-01-05 11:21:40|2327.02|2315.52|2327.37|2315.87|2327.62|2316.12|2327.02|2315.52|13
1736076110000|2025-01-05 11:21:50|2327.3|2315.8|2327.21|2315.71|2327.48|2315.98|2327.13|2315.63|19
1736076120000|2025-01-05 11:22:00|2327.17|2315.67|2326.53|2315.03|2327.17|2315.67|2326.34|2314.84|13
1736076130000|2025-01-05 11:22:10|2326.49|2314.99|2324.82|2313.32|2326.49|2314.99|2324.24|2312.74|17
1736076140000|2025-01-05 11:22:20|2324.81|2313.31|2325.26|2313.76|2325.75|2314.25|2324.69|2313.19|25
1736076150000|2025-01-05 11:22:30|2325.04|2313.54|2324.89|2313.39|2325.04|2313.54|2324.78|2313.28|18
1736076160000|2025-01-05 11:22:40|2324.84|2313.34|2324.15|2312.65|2324.84|2313.34|2324.15|2312.65|10
1736076170000|2025-01-05 11:22:50|2324.11|2312.61|2324.24|2312.74|2324.44|2312.94|2324.07|2312.57|12
1736076180000|2025-01-05 11:23:00|2324.2|2312.7|2323.24|2311.74|2324.29|2312.79|2323.2|2311.7|25
1736076190000|2025-01-05 11:23:10|2323.22|2311.72|2322.36|2310.86|2323.31|2311.81|2321.89|2310.39|15
1736076200000|2025-01-05 11:23:20|2322.31|2310.81|2322.54|2311.04|2322.54|2311.04|2322.23|2310.73|13
1736076210000|2025-01-05 11:23:30|2322.53|2311.03|2322.54|2311.04|2322.65|2311.15|2322.47|2310.97|11
1736076220000|2025-01-05 11:23:40|2322.53|2311.03|2322.69|2311.19|2322.88|2311.38|2322.53|2311.03|22
1736076230000|2025-01-05 11:23:50|2322.67|2311.17|2322.65|2311.15|2322.74|2311.24|2322.65|2311.15|11
1736076240000|2025-01-05 11:24:00|2322.67|2311.17|2322.57|2311.07|2322.67|2311.17|2322.54|2311.04|11
1736076250000|2025-01-05 11:24:10|2322.56|2311.06|2322.51|2311.01|2322.58|2311.08|2322.38|2310.88|12
1736076260000|2025-01-05 11:24:20|2322.47|2310.97|2322.71|2311.21|2322.71|2311.21|2322.42|2310.92|13
1736076270000|2025-01-05 11:24:30|2322.7|2311.2|2323.32|2311.82|2323.54|2312.04|2322.53|2311.03|14
1736076280000|2025-01-05 11:24:40|2323.38|2311.88|2323.79|2312.29|2323.83|2312.33|2323.38|2311.88|19
1736076290000|2025-01-05 11:24:50|2323.77|2312.27|2324.25|2312.75|2324.26|2312.76|2323.74|2312.24|14
1736076300000|2025-01-05 11:25:00|2324.3|2312.8|2324.01|2312.51|2324.51|2313.01|2323.87|2312.37|23
1736076310000|2025-01-05 11:25:10|2324.1|2312.6|2322.74|2311.24|2324.1|2312.6|2322.39|2310.89|18
1736076320000|2025-01-05 11:25:20|2322.71|2311.21|2323.33|2311.83|2323.34|2311.84|2322.49|2310.99|14
1736076330000|2025-01-05 11:25:30|2322.99|2311.49|2322.61|2311.11|2323.22|2311.72|2322.48|2310.98|21
1736076340000|2025-01-05 11:25:40|2322.52|2311.02|2322.32|2310.82|2322.58|2311.08|2322.14|2310.64|15
1736076350000|2025-01-05 11:25:50|2322.28|2310.78|2322.04|2310.54|2322.41|2310.91|2322.04|2310.54|13
1736076360000|2025-01-05 11:26:00|2322.1|2310.6|2322.4|2310.9|2322.62|2311.12|2322.09|2310.59|15
1736076370000|2025-01-05 11:26:10|2322.39|2310.89|2322.2|2310.7|2322.39|2310.89|2322.19|2310.69|13
1736076380000|2025-01-05 11:26:20|2322.18|2310.68|2322.66|2311.16|2323.13|2311.63|2322.18|2310.68|17
1736076390000|2025-01-05 11:26:30|2322.65|2311.15|2322.34|2310.84|2322.76|2311.26|2322.34|2310.84|19
1736076400000|2025-01-05 11:26:40|2322.3|2310.8|2322.57|2311.07|2322.72|2311.22|2322.27|2310.77|23
1736076410000|2025-01-05 11:26:50|2322.53|2311.03|2322.42|2310.92|2322.53|2311.03|2322.03|2310.53|16
1736076420000|2025-01-05 11:27:00|2322.53|2311.03|2323.04|2311.54|2323.17|2311.67|2322.47|2310.97|14
1736076430000|2025-01-05 11:27:10|2322.62|2311.12|2321.75|2310.25|2322.73|2311.23|2321.75|2310.25|17
1736076460000|2025-01-05 11:27:40|2320.85|2309.35|2320.01|2308.51|2320.85|2309.35|2320.01|2308.51|2
1736076470000|2025-01-05 11:27:50|2320.59|2309.09|2320.01|2308.51|2320.59|2309.09|2320.01|2308.51|5
1736076480000|2025-01-05 11:28:00|2320.07|2308.57|2320|2308.5|2320.31|2308.81|2319.9|2308.4|18
1736076490000|2025-01-05 11:28:10|2320.07|2308.57|2320.47|2308.97|2320.64|2309.14|2320.07|2308.57|17
1736076500000|2025-01-05 11:28:20|2320.58|2309.08|2320.47|2308.97|2320.61|2309.11|2320.24|2308.74|14
1736076510000|2025-01-05 11:28:30|2320.61|2309.11|2320.86|2309.36|2320.86|2309.36|2320.36|2308.86|9
1736076520000|2025-01-05 11:28:40|2321.13|2309.63|2320.29|2308.79|2321.13|2309.63|2320.29|2308.79|10
1736076530000|2025-01-05 11:28:50|2320.3|2308.8|2320.63|2309.13|2320.7|2309.2|2320.29|2308.79|15
1736076540000|2025-01-05 11:29:00|2320.75|2309.25|2320.83|2309.33|2321.01|2309.51|2320.66|2309.16|19
1736076550000|2025-01-05 11:29:10|2320.71|2309.21|2320.52|2309.02|2320.71|2309.21|2320.42|2308.92|13
1736076560000|2025-01-05 11:29:20|2320.5|2309|2320.31|2308.81|2320.57|2309.07|2320.31|2308.81|11
1736076570000|2025-01-05 11:29:30|2320.3|2308.8|2320.41|2308.91|2320.54|2309.04|2320.3|2308.8|6
1736076580000|2025-01-05 11:29:40|2320.4|2308.9|2320.42|2308.92|2320.42|2308.92|2320.35|2308.85|8
1736076590000|2025-01-05 11:29:50|2320.54|2309.04|2320.41|2308.91|2320.54|2309.04|2320.41|2308.91|7
1736076600000|2025-01-05 11:30:00|2320.53|2309.03|2318.89|2307.39|2320.53|2309.03|2318.66|2307.16|15
1736076610000|2025-01-05 11:30:10|2319.14|2307.64|2319.52|2308.02|2319.91|2308.41|2319.13|2307.63|21
1736076620000|2025-01-05 11:30:20|2319.7|2308.2|2320.93|2309.43|2320.93|2309.43|2319.7|2308.2|15
1736076630000|2025-01-05 11:30:30|2321.01|2309.51|2321.04|2309.54|2321.36|2309.86|2320.93|2309.43|13
1736076640000|2025-01-05 11:30:40|2320.91|2309.41|2320.97|2309.47|2321.12|2309.62|2320.8|2309.3|17
1736076650000|2025-01-05 11:30:50|2320.86|2309.36|2320.53|2309.03|2321.18|2309.68|2320.53|2309.03|13
1736076660000|2025-01-05 11:31:00|2320.54|2309.04|2319.49|2307.99|2320.61|2309.11|2319.49|2307.99|23
1736076670000|2025-01-05 11:31:10|2319.11|2307.61|2318.02|2306.52|2319.11|2307.61|2318.01|2306.51|20
1736076680000|2025-01-05 11:31:20|2317.97|2306.47|2317.01|2305.51|2318.02|2306.52|2317.01|2305.51|22
1736076690000|2025-01-05 11:31:30|2317.02|2305.52|2318.43|2306.93|2318.73|2307.23|2316.88|2305.38|23
1736076700000|2025-01-05 11:31:40|2318.42|2306.92|2317.7|2306.2|2318.42|2306.92|2317.7|2306.2|17
1736076710000|2025-01-05 11:31:50|2317.69|2306.19|2317.39|2305.89|2317.7|2306.2|2317.04|2305.54|11
1736076720000|2025-01-05 11:32:00|2317.38|2305.88|2316.24|2304.74|2317.38|2305.88|2316.05|2304.55|21
1736076730000|2025-01-05 11:32:10|2316.25|2304.75|2316.14|2304.64|2316.25|2304.75|2315.79|2304.29|18
1736076740000|2025-01-05 11:32:20|2316.23|2304.73|2315.85|2304.35|2316.42|2304.92|2315.85|2304.35|16
1736076750000|2025-01-05 11:32:30|2315.84|2304.34|2314.73|2303.23|2315.84|2304.34|2314.51|2303.01|15
1736076760000|2025-01-05 11:32:40|2314.46|2302.96|2315.03|2303.53|2315.08|2303.58|2314.31|2302.81|11
1736076770000|2025-01-05 11:32:50|2315.16|2303.66|2314.54|2303.04|2315.27|2303.77|2314.54|2303.04|6
1736076780000|2025-01-05 11:33:00|2314.53|2303.03|2314.22|2302.72|2314.77|2303.27|2313.54|2302.04|20
1736076790000|2025-01-05 11:33:10|2314.18|2302.68|2313.56|2302.06|2314.43|2302.93|2313.56|2302.06|18
1736076800000|2025-01-05 11:33:20|2313.58|2302.08|2313.56|2302.06|2313.74|2302.24|2313.39|2301.89|11
1736076810000|2025-01-05 11:33:30|2313.62|2302.12|2313.48|2301.98|2313.79|2302.29|2313.48|2301.98|14
1736076820000|2025-01-05 11:33:40|2313.46|2301.96|2312.77|2301.27|2313.46|2301.96|2312.77|2301.27|14
1736076830000|2025-01-05 11:33:50|2311.99|2300.49|2312.72|2301.22|2312.73|2301.23|2311.69|2300.19|21
1736076840000|2025-01-05 11:34:00|2312.73|2301.23|2312.26|2300.76|2312.92|2301.42|2312.26|2300.76|14
1736076850000|2025-01-05 11:34:10|2312.31|2300.81|2312.05|2300.55|2312.31|2300.81|2312.05|2300.55|16
1736076860000|2025-01-05 11:34:20|2312.1|2300.6|2311.88|2300.38|2312.17|2300.67|2311.88|2300.38|20
1736076870000|2025-01-05 11:34:30|2312.04|2300.54|2311.18|2299.68|2312.04|2300.54|2311.18|2299.68|22
1736076880000|2025-01-05 11:34:40|2311.3|2299.8|2311.99|2300.49|2311.99|2300.49|2311.28|2299.78|12
1736076890000|2025-01-05 11:34:50|2311.88|2300.38|2311.76|2300.26|2311.97|2300.47|2311.6|2300.1|18
1736076900000|2025-01-05 11:35:00|2311.88|2300.38|2311.8|2300.3|2311.97|2300.47|2311.3|2299.8|28
1736076910000|2025-01-05 11:35:10|2311.79|2300.29|2311.82|2300.32|2311.93|2300.43|2311.26|2299.76|15
1736076920000|2025-01-05 11:35:20|2311.88|2300.38|2314.39|2302.89|2314.5|2303|2311.88|2300.38|20
1736076930000|2025-01-05 11:35:30|2314.1|2302.6|2314.22|2302.72|2314.45|2302.95|2314.1|2302.6|24
1736076940000|2025-01-05 11:35:40|2314.28|2302.78|2314.22|2302.72|2314.45|2302.95|2314.1|2302.6|19
1736076950000|2025-01-05 11:35:50|2314.11|2302.61|2314.27|2302.77|2314.27|2302.77|2313.59|2302.09|13
1736076960000|2025-01-05 11:36:00|2314.28|2302.78|2314.17|2302.67|2314.33|2302.83|2313.8|2302.3|13
1736076970000|2025-01-05 11:36:10|2314.23|2302.73|2314.1|2302.6|2314.38|2302.88|2313.74|2302.24|16
1736076980000|2025-01-05 11:36:20|2314.03|2302.53|2314.25|2302.75|2314.39|2302.89|2314.03|2302.53|13
1736076990000|2025-01-05 11:36:30|2314.05|2302.55|2314.25|2302.75|2314.31|2302.81|2313.46|2301.96|19
1736077000000|2025-01-05 11:36:40|2314.31|2302.81|2314.14|2302.64|2314.31|2302.81|2314.14|2302.64|3
1736077010000|2025-01-05 11:36:50|2314.1|2302.6|2314.37|2302.87|2314.37|2302.87|2313.82|2302.32|14
1736077020000|2025-01-05 11:37:00|2314.44|2302.94|2314.6|2303.1|2314.6|2303.1|2314.34|2302.84|7
1736077060000|2025-01-05 11:37:40|2314.26|2302.76|2314.6|2303.1|2314.6|2303.1|2314.26|2302.76|12
1736077080000|2025-01-05 11:38:00|2315.42|2303.92|2316.23|2304.73|2316.23|2304.73|2315.42|2303.92|2
1736077130000|2025-01-05 11:38:50|2316.91|2305.41|2316.91|2305.41|2316.91|2305.41|2316.91|2305.41|1
1736077140000|2025-01-05 11:39:00|2317.5|2306|2316.75|2305.25|2317.5|2306|2316.63|2305.13|18
1736077150000|2025-01-05 11:39:10|2316.74|2305.24|2317.33|2305.83|2317.33|2305.83|2316.74|2305.24|16
1736077160000|2025-01-05 11:39:20|2317.37|2305.87|2316.52|2305.02|2317.37|2305.87|2316.41|2304.91|18
1736077170000|2025-01-05 11:39:30|2316.83|2305.33|2316.67|2305.17|2316.92|2305.42|2316.67|2305.17|9
1736077180000|2025-01-05 11:39:40|2316.79|2305.29|2316.69|2305.19|2316.79|2305.29|2316.47|2304.97|13
1736077190000|2025-01-05 11:39:50|2317.05|2305.55|2317.21|2305.71|2317.21|2305.71|2316.96|2305.46|12
1736077200000|2025-01-05 11:40:00|2317.27|2305.77|2317.24|2305.74|2317.34|2305.84|2317.21|2305.71|13
1736077210000|2025-01-05 11:40:10|2317.15|2305.65|2317.37|2305.87|2317.6|2306.1|2317.14|2305.64|16
1736077220000|2025-01-05 11:40:20|2317.38|2305.88|2317.28|2305.78|2317.47|2305.97|2317.28|2305.78|15
1736077230000|2025-01-05 11:40:30|2317.3|2305.8|2317.28|2305.78|2317.4|2305.9|2317.28|2305.78|9
1736077240000|2025-01-05 11:40:40|2316.81|2305.31|2315.87|2304.37|2316.81|2305.31|2315.7|2304.2|10
1736077250000|2025-01-05 11:40:50|2315.63|2304.13|2315.77|2304.27|2315.77|2304.27|2315.2|2303.7|7
1736077260000|2025-01-05 11:41:00|2315.76|2304.26|2315.64|2304.14|2315.77|2304.27|2315.64|2304.14|11
1736077270000|2025-01-05 11:41:10|2315.62|2304.12|2316.49|2304.99|2316.49|2304.99|2314.91|2303.41|23
1736077280000|2025-01-05 11:41:20|2316.44|2304.94|2317.03|2305.53|2317.03|2305.53|2316.33|2304.83|18
1736077290000|2025-01-05 11:41:30|2317.16|2305.66|2316.77|2305.27|2317.16|2305.66|2316.77|2305.27|9
1736077300000|2025-01-05 11:41:40|2316.76|2305.26|2317.04|2305.54|2317.19|2305.69|2316.74|2305.24|15
1736077310000|2025-01-05 11:41:50|2317.03|2305.53|2315.95|2304.45|2317.03|2305.53|2315.86|2304.36|18
1736077320000|2025-01-05 11:42:00|2315.94|2304.44|2316.65|2305.15|2316.68|2305.18|2315.94|2304.44|20
1736077330000|2025-01-05 11:42:10|2316.63|2305.13|2315.59|2304.09|2316.63|2305.13|2315.59|2304.09|15
1736077340000|2025-01-05 11:42:20|2315.49|2303.99|2315.21|2303.71|2315.71|2304.21|2314.95|2303.45|13
1736077350000|2025-01-05 11:42:30|2315.22|2303.72|2315.03|2303.53|2315.28|2303.78|2315.03|2303.53|16
1736077360000|2025-01-05 11:42:40|2315.02|2303.52|2315.37|2303.87|2315.37|2303.87|2314.87|2303.37|15
1736077370000|2025-01-05 11:42:50|2315.38|2303.88|2315.62|2304.12|2315.64|2304.14|2315.38|2303.88|13
1736077380000|2025-01-05 11:43:00|2315.61|2304.11|2315.9|2304.4|2315.94|2304.44|2315.55|2304.05|11
1736077390000|2025-01-05 11:43:10|2315.93|2304.43|2315.55|2304.05|2315.93|2304.43|2315.19|2303.69|11
1736077400000|2025-01-05 11:43:20|2315.49|2303.99|2316.24|2304.74|2316.24|2304.74|2315.49|2303.99|18
1736077410000|2025-01-05 11:43:30|2316.39|2304.89|2316.64|2305.14|2316.64|2305.14|2316.34|2304.84|7
1736077420000|2025-01-05 11:43:40|2316.65|2305.15|2316.67|2305.17|2316.67|2305.17|2316.65|2305.15|3
1736077430000|2025-01-05 11:43:50|2316.62|2305.12|2316.65|2305.15|2316.65|2305.15|2316.62|2305.12|3
1736077440000|2025-01-05 11:44:00|2317.08|2305.58|2317.59|2306.09|2317.59|2306.09|2317.08|2305.58|10
1736077450000|2025-01-05 11:44:10|2317.58|2306.08|2317.47|2305.97|2317.6|2306.1|2317.47|2305.97|5
1736077460000|2025-01-05 11:44:20|2317.28|2305.78|2317.4|2305.9|2317.4|2305.9|2317.28|2305.78|3
1736077470000|2025-01-05 11:44:30|2317.41|2305.91|2317.64|2306.14|2317.64|2306.14|2317.41|2305.91|6
1736077480000|2025-01-05 11:44:40|2317.63|2306.13|2318.24|2306.74|2318.24|2306.74|2317.63|2306.13|12
1736077490000|2025-01-05 11:44:50|2318.18|2306.68|2318.25|2306.75|2318.25|2306.75|2318.18|2306.68|4
1736077500000|2025-01-05 11:45:00|2318.17|2306.67|2318.2|2306.7|2318.2|2306.7|2318.13|2306.63|8
1736077510000|2025-01-05 11:45:10|2318.21|2306.71|2318.29|2306.79|2318.29|2306.79|2318.17|2306.67|8
1736077520000|2025-01-05 11:45:20|2318.2|2306.7|2316.61|2305.11|2318.2|2306.7|2316.45|2304.95|11
1736077530000|2025-01-05 11:45:30|2316.5|2305|2315.81|2304.31|2316.5|2305|2315.59|2304.09|14
1736077540000|2025-01-05 11:45:40|2315.82|2304.32|2315.64|2304.14|2315.82|2304.32|2315.64|2304.14|10
1736077550000|2025-01-05 11:45:50|2315.65|2304.15|2316.49|2304.99|2316.71|2305.21|2315.65|2304.15|17
1736077560000|2025-01-05 11:46:00|2316.37|2304.87|2315.38|2303.88|2316.37|2304.87|2315.32|2303.82|20
1736077570000|2025-01-05 11:46:10|2315.34|2303.84|2315.15|2303.65|2315.34|2303.84|2315.15|2303.65|8
1736077580000|2025-01-05 11:46:20|2315.19|2303.69|2315.8|2304.3|2315.92|2304.42|2315.15|2303.65|13
1736077590000|2025-01-05 11:46:30|2315.79|2304.29|2316.23|2304.73|2316.23|2304.73|2315.76|2304.26|13
1736077600000|2025-01-05 11:46:40|2316.22|2304.72|2316.59|2305.09|2316.74|2305.24|2316.22|2304.72|15
1736077610000|2025-01-05 11:46:50|2316.51|2305.01|2316.58|2305.08|2316.58|2305.08|2316.39|2304.89|9
1736077620000|2025-01-05 11:47:00|2316.54|2305.04|2316.63|2305.13|2316.63|2305.13|2316.48|2304.98|8
1736077630000|2025-01-05 11:47:10|2316.65|2305.15|2317.4|2305.9|2317.57|2306.07|2316.65|2305.15|11
1736077640000|2025-01-05 11:47:20|2317.39|2305.89|2316.59|2305.09|2317.57|2306.07|2316.56|2305.06|23
1736077650000|2025-01-05 11:47:30|2316.58|2305.08|2316.25|2304.75|2316.62|2305.12|2316.13|2304.63|16
1736077660000|2025-01-05 11:47:40|2316.2|2304.7|2314.69|2303.19|2316.25|2304.75|2314.64|2303.14|20
1736077670000|2025-01-05 11:47:50|2314.75|2303.25|2315.4|2303.9|2315.43|2303.93|2314.74|2303.24|11
1736077680000|2025-01-05 11:48:00|2315.41|2303.91|2315.67|2304.17|2315.67|2304.17|2315.35|2303.85|16
1736077690000|2025-01-05 11:48:10|2315.62|2304.12|2315.65|2304.15|2315.67|2304.17|2315.62|2304.12|4
1736077700000|2025-01-05 11:48:20|2315.64|2304.14|2315.52|2304.02|2315.65|2304.15|2315.49|2303.99|6
1736077710000|2025-01-05 11:48:30|2315.51|2304.01|2315.64|2304.14|2315.64|2304.14|2315.51|2304.01|5
1736077720000|2025-01-05 11:48:40|2315.66|2304.16|2315.67|2304.17|2315.67|2304.17|2315.62|2304.12|7
1736077730000|2025-01-05 11:48:50|2315.68|2304.18|2315.98|2304.48|2316.02|2304.52|2315.67|2304.17|6
1736077740000|2025-01-05 11:49:00|2315.89|2304.39|2315.69|2304.19|2315.89|2304.39|2315.61|2304.11|10
1736077750000|2025-01-05 11:49:10|2315.7|2304.2|2315.79|2304.29|2315.79|2304.29|2315.67|2304.17|6
1736077760000|2025-01-05 11:49:20|2315.92|2304.42|2316.02|2304.52|2316.04|2304.54|2315.92|2304.42|6
1736077770000|2025-01-05 11:49:30|2315.64|2304.14|2315.68|2304.18|2315.68|2304.18|2315.56|2304.06|9
1736077780000|2025-01-05 11:49:40|2315.67|2304.17|2314.03|2302.53|2315.67|2304.17|2313.93|2302.43|16
1736077790000|2025-01-05 11:49:50|2314.04|2302.54|2314.23|2302.73|2314.29|2302.79|2314.03|2302.53|6
1736077800000|2025-01-05 11:50:00|2314.7|2303.2|2313.97|2302.47|2314.7|2303.2|2313.9|2302.4|16
1736077810000|2025-01-05 11:50:10|2313.96|2302.46|2313.93|2302.43|2313.96|2302.46|2313.93|2302.43|3
1736077820000|2025-01-05 11:50:20|2313.9|2302.4|2313.83|2302.33|2313.94|2302.44|2313.83|2302.33|5
1736077830000|2025-01-05 11:50:30|2313.82|2302.32|2313.92|2302.42|2314.2|2302.7|2313.82|2302.32|12
1736077840000|2025-01-05 11:50:40|2313.91|2302.41|2313.19|2301.69|2313.91|2302.41|2313.18|2301.68|7
1736077850000|2025-01-05 11:50:50|2313.18|2301.68|2313.64|2302.14|2313.78|2302.28|2313.11|2301.61|14
1736077860000|2025-01-05 11:51:00|2313.73|2302.23|2314.77|2303.27|2314.77|2303.27|2313.73|2302.23|11
1736077870000|2025-01-05 11:51:10|2314.79|2303.29|2314.53|2303.03|2314.95|2303.45|2314.53|2303.03|11
1736077880000|2025-01-05 11:51:20|2314.62|2303.12|2314.71|2303.21|2314.81|2303.31|2314.62|2303.12|13
1736077890000|2025-01-05 11:51:30|2314.72|2303.22|2314.72|2303.22|2314.72|2303.22|2314.72|2303.22|1
1736077900000|2025-01-05 11:51:40|2314.63|2303.13|2313.95|2302.45|2314.63|2303.13|2313.74|2302.24|13
1736077910000|2025-01-05 11:51:50|2313.94|2302.44|2313.74|2302.24|2313.95|2302.45|2313.63|2302.13|13
1736077920000|2025-01-05 11:52:00|2313.96|2302.46|2314.33|2302.83|2314.59|2303.09|2313.96|2302.46|10
1736077930000|2025-01-05 11:52:10|2314.49|2302.99|2313.93|2302.43|2314.49|2302.99|2313.93|2302.43|14
1736077940000|2025-01-05 11:52:20|2313.94|2302.44|2313.74|2302.24|2313.94|2302.44|2313.74|2302.24|7
1736077950000|2025-01-05 11:52:30|2313.76|2302.26|2313.88|2302.38|2313.94|2302.44|2313.76|2302.26|6
1736077960000|2025-01-05 11:52:40|2313.79|2302.29|2313.41|2301.91|2313.79|2302.29|2313.41|2301.91|7
1736077970000|2025-01-05 11:52:50|2313.37|2301.87|2313.78|2302.28|2313.78|2302.28|2313.37|2301.87|5
1736077980000|2025-01-05 11:53:00|2313.7|2302.2|2313.75|2302.25|2313.82|2302.32|2313.69|2302.19|11
1736077990000|2025-01-05 11:53:10|2313.67|2302.17|2313.68|2302.18|2313.75|2302.25|2313.65|2302.15|8
1736078000000|2025-01-05 11:53:20|2313.74|2302.24|2314.3|2302.8|2314.35|2302.85|2313.74|2302.24|13
1736078010000|2025-01-05 11:53:30|2314.29|2302.79|2314.57|2303.07|2314.76|2303.26|2314.29|2302.79|11
1736078020000|2025-01-05 11:53:40|2314.58|2303.08|2314.63|2303.13|2314.7|2303.2|2314.58|2303.08|7
1736078030000|2025-01-05 11:53:50|2314.72|2303.22|2314.76|2303.26|2314.76|2303.26|2314.63|2303.13|12
1736078040000|2025-01-05 11:54:00|2314.77|2303.27|2314.95|2303.45|2314.95|2303.45|2314.77|2303.27|15
1736078050000|2025-01-05 11:54:10|2314.94|2303.44|2314.41|2302.91|2314.94|2303.44|2314.37|2302.87|14
1736078060000|2025-01-05 11:54:20|2314.34|2302.84|2314.51|2303.01|2314.51|2303.01|2314.21|2302.71|9
1736078070000|2025-01-05 11:54:30|2314.32|2302.82|2314.08|2302.58|2314.32|2302.82|2314.08|2302.58|10
1736078080000|2025-01-05 11:54:40|2314.09|2302.59|2313.66|2302.16|2314.09|2302.59|2313.66|2302.16|10
1736078090000|2025-01-05 11:54:50|2313.54|2302.04|2313.39|2301.89|2313.54|2302.04|2313.26|2301.76|10
1736078100000|2025-01-05 11:55:00|2313.38|2301.88|2313.3|2301.8|2313.48|2301.98|2313.19|2301.69|27
1736078110000|2025-01-05 11:55:10|2313.23|2301.73|2312.21|2300.71|2313.91|2302.41|2312.13|2300.63|19
1736078120000|2025-01-05 11:55:20|2312.12|2300.62|2310.54|2299.04|2312.2|2300.7|2310.54|2299.04|18
1736078130000|2025-01-05 11:55:30|2310.51|2299.01|2310.42|2298.92|2310.51|2299.01|2310.4|2298.9|11
1736078140000|2025-01-05 11:55:40|2310.41|2298.91|2310.31|2298.81|2310.42|2298.92|2310.31|2298.81|9
1736078150000|2025-01-05 11:55:50|2310.65|2299.15|2312.43|2300.93|2312.66|2301.16|2310.65|2299.15|26
1736078160000|2025-01-05 11:56:00|2312.39|2300.89|2312.86|2301.36|2312.98|2301.48|2312.35|2300.85|18
1736078170000|2025-01-05 11:56:10|2312.98|2301.48|2312.97|2301.47|2312.99|2301.49|2312.86|2301.36|6
1736078180000|2025-01-05 11:56:20|2313.06|2301.56|2313.76|2302.26|2313.76|2302.26|2313.06|2301.56|10
1736078190000|2025-01-05 11:56:30|2313.67|2302.17|2313.59|2302.09|2313.69|2302.19|2313.52|2302.02|10
1736078200000|2025-01-05 11:56:40|2313.6|2302.1|2314.95|2303.45|2314.95|2303.45|2313.6|2302.1|7
1736078230000|2025-01-05 11:57:10|2314.26|2302.76|2313.65|2302.15|2314.26|2302.76|2313.65|2302.15|2
1736078240000|2025-01-05 11:57:20|2313.53|2302.03|2313.55|2302.05|2313.75|2302.25|2313.43|2301.93|14
1736078250000|2025-01-05 11:57:30|2313.51|2302.01|2313.83|2302.33|2313.91|2302.41|2313.47|2301.97|15
1736078260000|2025-01-05 11:57:40|2314.16|2302.66|2314.12|2302.62|2314.16|2302.66|2314.06|2302.56|13
1736078270000|2025-01-05 11:57:50|2313.97|2302.47|2314.08|2302.58|2314.12|2302.62|2313.96|2302.46|12
1736078280000|2025-01-05 11:58:00|2314.07|2302.57|2313.59|2302.09|2314.07|2302.57|2313.59|2302.09|11
1736078290000|2025-01-05 11:58:10|2313.7|2302.2|2313.58|2302.08|2313.82|2302.32|2313.5|2302|7
1736078300000|2025-01-05 11:58:20|2313.59|2302.09|2313.83|2302.33|2313.93|2302.43|2313.59|2302.09|15
1736078310000|2025-01-05 11:58:30|2313.76|2302.26|2313.99|2302.49|2313.99|2302.49|2313.73|2302.23|11
1736078320000|2025-01-05 11:58:40|2313.96|2302.46|2313.59|2302.09|2314.11|2302.61|2313.24|2301.74|16
1736078330000|2025-01-05 11:58:50|2313.47|2301.97|2313.46|2301.96|2313.66|2302.16|2313.46|2301.96|13
1736078340000|2025-01-05 11:59:00|2313.42|2301.92|2313.6|2302.1|2313.96|2302.46|2313.34|2301.84|12
1736078350000|2025-01-05 11:59:10|2313.68|2302.18|2313.66|2302.16|2313.7|2302.2|2313.6|2302.1|9
1736078360000|2025-01-05 11:59:20|2313.6|2302.1|2313.53|2302.03|2313.67|2302.17|2313.53|2302.03|9
1736078370000|2025-01-05 11:59:30|2313.54|2302.04|2313.57|2302.07|2313.57|2302.07|2313.52|2302.02|6
1736078380000|2025-01-05 11:59:40|2313.61|2302.11|2313.58|2302.08|2313.7|2302.2|2313.54|2302.04|7
1736078390000|2025-01-05 11:59:50|2313.59|2302.09|2313.62|2302.12|2313.79|2302.29|2313.57|2302.07|9
1736078400000|2025-01-05 12:00:00|2313.59|2302.09|2313.52|2302.02|2313.59|2302.09|2313.22|2301.72|13
1736078410000|2025-01-05 12:00:10|2313.63|2302.13|2313.82|2302.32|2313.93|2302.43|2313.33|2301.83|19
1736078420000|2025-01-05 12:00:20|2313.83|2302.33|2313.66|2302.16|2313.83|2302.33|2313.61|2302.11|11
1736078430000|2025-01-05 12:00:30|2313.58|2302.08|2312.54|2301.04|2313.58|2302.08|2312.42|2300.92|14
1736078440000|2025-01-05 12:00:40|2312.55|2301.05|2312.23|2300.73|2312.67|2301.17|2312.23|2300.73|10
1736078450000|2025-01-05 12:00:50|2312.22|2300.72|2311.73|2300.23|2312.22|2300.72|2311.73|2300.23|7
1736078460000|2025-01-05 12:01:00|2311.69|2300.19|2312.77|2301.27|2312.88|2301.38|2311.63|2300.13|18
1736078470000|2025-01-05 12:01:10|2312.72|2301.22|2312.37|2300.87|2312.72|2301.22|2311.95|2300.45|18
1736078480000|2025-01-05 12:01:20|2312.39|2300.89|2312.32|2300.82|2312.39|2300.89|2312.25|2300.75|9
1736078490000|2025-01-05 12:01:30|2312.31|2300.81|2311.9|2300.4|2312.32|2300.82|2311.66|2300.16|14
1736078500000|2025-01-05 12:01:40|2312.02|2300.52|2311.95|2300.45|2312.02|2300.52|2311.9|2300.4|9
1736078510000|2025-01-05 12:01:50|2311.96|2300.46|2311.58|2300.08|2311.96|2300.46|2311.51|2300.01|10
1736078520000|2025-01-05 12:02:00|2311.64|2300.14|2313.04|2301.54|2313.04|2301.54|2311.64|2300.14|14
1736078530000|2025-01-05 12:02:10|2313.01|2301.51|2312.66|2301.16|2313.02|2301.52|2312.54|2301.04|14
1736078540000|2025-01-05 12:02:20|2312.54|2301.04|2311.86|2300.36|2312.54|2301.04|2311.86|2300.36|10
1736078550000|2025-01-05 12:02:30|2311.82|2300.32|2311.54|2300.04|2311.82|2300.32|2311.43|2299.93|6
1736078560000|2025-01-05 12:02:40|2311.53|2300.03|2311.41|2299.91|2311.64|2300.14|2311.41|2299.91|12
1736078570000|2025-01-05 12:02:50|2311.37|2299.87|2311.59|2300.09|2311.67|2300.17|2311.36|2299.86|16
1736078580000|2025-01-05 12:03:00|2311.45|2299.95|2311.07|2299.57|2311.45|2299.95|2311.07|2299.57|8
1736078590000|2025-01-05 12:03:10|2311.06|2299.56|2311.91|2300.41|2311.94|2300.44|2311.06|2299.56|13
1736078600000|2025-01-05 12:03:20|2311.92|2300.42|2311.18|2299.68|2311.92|2300.42|2311.18|2299.68|16
1736078610000|2025-01-05 12:03:30|2311.24|2299.74|2310.83|2299.33|2311.24|2299.74|2310.83|2299.33|10
1736078620000|2025-01-05 12:03:40|2310.95|2299.45|2310.92|2299.42|2311.06|2299.56|2310.91|2299.41|6
1736078630000|2025-01-05 12:03:50|2310.91|2299.41|2310.9|2299.4|2311.04|2299.54|2310.9|2299.4|13
1736078640000|2025-01-05 12:04:00|2310.96|2299.46|2311.05|2299.55|2311.06|2299.56|2310.9|2299.4|17
1736078650000|2025-01-05 12:04:10|2310.98|2299.48|2311.25|2299.75|2311.25|2299.75|2310.98|2299.48|4
1736078660000|2025-01-05 12:04:20|2312.02|2300.52|2312.78|2301.28|2312.78|2301.28|2312.02|2300.52|2
1736078670000|2025-01-05 12:04:30|2313.5|2302|2314.52|2303.02|2314.52|2303.02|2313.5|2302|10
1736078690000|2025-01-05 12:04:50|2314.43|2302.93|2314.39|2302.89|2314.43|2302.93|2314.21|2302.71|8
1736078700000|2025-01-05 12:05:00|2314.29|2302.79|2314.42|2302.92|2314.52|2303.02|2313.92|2302.42|29
1736078710000|2025-01-05 12:05:10|2314.45|2302.95|2314.51|2303.01|2314.51|2303.01|2314.31|2302.81|13
1736078720000|2025-01-05 12:05:20|2314.48|2302.98|2313.49|2301.99|2314.49|2302.99|2313.45|2301.95|19
1736078730000|2025-01-05 12:05:30|2313.7|2302.2|2313|2301.5|2313.7|2302.2|2312.91|2301.41|23
1736078740000|2025-01-05 12:05:40|2312.99|2301.49|2313.43|2301.93|2313.48|2301.98|2312.99|2301.49|20
1736078750000|2025-01-05 12:05:50|2313.4|2301.9|2312.95|2301.45|2313.75|2302.25|2312.95|2301.45|15
1736078760000|2025-01-05 12:06:00|2312.9|2301.4|2313.09|2301.59|2313.43|2301.93|2312.89|2301.39|18
1736078770000|2025-01-05 12:06:10|2313.05|2301.55|2312.98|2301.48|2313.05|2301.55|2312.75|2301.25|15
1736078780000|2025-01-05 12:06:20|2313.09|2301.59|2312.98|2301.48|2313.21|2301.71|2312.85|2301.35|8
1736078790000|2025-01-05 12:06:30|2313.09|2301.59|2311.65|2300.15|2313.09|2301.59|2311.65|2300.15|17
1736078800000|2025-01-05 12:06:40|2311.66|2300.16|2311.08|2299.58|2311.76|2300.26|2311.08|2299.58|21
1736078810000|2025-01-05 12:06:50|2311.19|2299.69|2311.01|2299.51|2311.2|2299.7|2311.01|2299.51|9
1736078820000|2025-01-05 12:07:00|2311.05|2299.55|2310.36|2298.86|2311.16|2299.66|2310.25|2298.75|15
1736078830000|2025-01-05 12:07:10|2310.2|2298.7|2309.95|2298.45|2310.28|2298.78|2309.95|2298.45|15
1736078840000|2025-01-05 12:07:20|2309.94|2298.44|2310.2|2298.7|2310.27|2298.77|2309.94|2298.44|6
1736078850000|2025-01-05 12:07:30|2310.14|2298.64|2309.88|2298.38|2310.25|2298.75|2309.88|2298.38|16
1736078860000|2025-01-05 12:07:40|2309.93|2298.43|2310.81|2299.31|2310.81|2299.31|2309.92|2298.42|14
1736078870000|2025-01-05 12:07:50|2310.8|2299.3|2310.94|2299.44|2311.35|2299.85|2310.8|2299.3|14
1736078880000|2025-01-05 12:08:00|2310.95|2299.45|2310.39|2298.89|2310.95|2299.45|2310.25|2298.75|13
1736078890000|2025-01-05 12:08:10|2310.35|2298.85|2310.02|2298.52|2310.35|2298.85|2310.02|2298.52|11
1736078900000|2025-01-05 12:08:20|2309.94|2298.44|2309.36|2297.86|2309.94|2298.44|2309.36|2297.86|13
1736078910000|2025-01-05 12:08:30|2309.35|2297.85|2308.95|2297.45|2309.35|2297.85|2308.95|2297.45|10
1736078920000|2025-01-05 12:08:40|2308.99|2297.49|2309.18|2297.68|2309.27|2297.77|2308.99|2297.49|11
1736078930000|2025-01-05 12:08:50|2309.15|2297.65|2308.98|2297.48|2309.15|2297.65|2308.98|2297.48|10
1736078940000|2025-01-05 12:09:00|2308.95|2297.45|2308.74|2297.24|2308.95|2297.45|2308.74|2297.24|6
1736078960000|2025-01-05 12:09:20|2308.58|2297.08|2308.42|2296.92|2308.58|2297.08|2308.42|2296.92|2
1736078970000|2025-01-05 12:09:30|2307.93|2296.43|2306.62|2295.12|2307.93|2296.43|2306.62|2295.12|12
1736078980000|2025-01-05 12:09:40|2306.61|2295.11|2306.56|2295.06|2306.62|2295.12|2306.56|2295.06|4
1736079010000|2025-01-05 12:10:10|2306.61|2295.11|2306.79|2295.29|2306.88|2295.38|2306.61|2295.11|6
1736079020000|2025-01-05 12:10:20|2306.8|2295.3|2307.96|2296.46|2308.15|2296.65|2306.8|2295.3|21
1736079030000|2025-01-05 12:10:30|2307.97|2296.47|2307.97|2296.47|2308.08|2296.58|2307.5|2296|14
1736079040000|2025-01-05 12:10:40|2308.03|2296.53|2307.54|2296.04|2308.04|2296.54|2307.44|2295.94|17
1736079050000|2025-01-05 12:10:50|2307.53|2296.03|2307.09|2295.59|2307.57|2296.07|2307.09|2295.59|21
1736079060000|2025-01-05 12:11:00|2307.02|2295.52|2306.96|2295.46|2307.08|2295.58|2306.96|2295.46|11
1736079070000|2025-01-05 12:11:10|2306.95|2295.45|2306.56|2295.06|2306.95|2295.45|2306.56|2295.06|7
1736079080000|2025-01-05 12:11:20|2306.31|2294.81|2306.63|2295.13|2306.97|2295.47|2306.3|2294.8|10
1736079090000|2025-01-05 12:11:30|2306.62|2295.12|2306.5|2295|2306.62|2295.12|2306.44|2294.94|8
1736079100000|2025-01-05 12:11:40|2306.49|2294.99|2306.93|2295.43|2306.94|2295.44|2306.49|2294.99|8
1736079110000|2025-01-05 12:11:50|2306.92|2295.42|2307.37|2295.87|2307.56|2296.06|2306.92|2295.42|15
1736079120000|2025-01-05 12:12:00|2307.31|2295.81|2308.64|2297.14|2308.64|2297.14|2307.21|2295.71|19
1736079130000|2025-01-05 12:12:10|2308.65|2297.15|2309.1|2297.6|2309.1|2297.6|2308.64|2297.14|6
1736079140000|2025-01-05 12:12:20|2309.2|2297.7|2309.55|2298.05|2309.55|2298.05|2309.2|2297.7|5
1736079150000|2025-01-05 12:12:30|2309.75|2298.25|2310.46|2298.96|2310.46|2298.96|2309.75|2298.25|3
1736079180000|2025-01-05 12:13:00|2310.56|2299.06|2311.78|2300.28|2311.78|2300.28|2310.56|2299.06|4
1736079230000|2025-01-05 12:13:50|2312.28|2300.78|2312.78|2301.28|2312.78|2301.28|2312.28|2300.78|2
1736079260000|2025-01-05 12:14:20|2312.81|2301.31|2313.89|2302.39|2313.89|2302.39|2312.81|2301.31|4
1736079270000|2025-01-05 12:14:30|2313.99|2302.49|2316.85|2305.35|2316.85|2305.35|2313.99|2302.49|9
1736079310000|2025-01-05 12:15:10|2316.75|2305.25|2315.75|2304.25|2316.75|2305.25|2315.5|2304|12
1736079320000|2025-01-05 12:15:20|2316.04|2304.54|2316.79|2305.29|2316.81|2305.31|2316.04|2304.54|15
1736079330000|2025-01-05 12:15:30|2316.78|2305.28|2316.85|2305.35|2316.85|2305.35|2316.78|2305.28|3
1736079350000|2025-01-05 12:15:50|2317.03|2305.53|2317.21|2305.71|2317.21|2305.71|2317.03|2305.53|2
1736079360000|2025-01-05 12:16:00|2317.3|2305.8|2317.66|2306.16|2317.66|2306.16|2317.3|2305.8|4
1736079370000|2025-01-05 12:16:10|2317.43|2305.93|2317.66|2306.16|2317.66|2306.16|2317.43|2305.93|9
1736079420000|2025-01-05 12:17:00|2317.74|2306.24|2319.36|2307.86|2319.36|2307.86|2317.74|2306.24|4
1736079440000|2025-01-05 12:17:20|2319.27|2307.77|2319.27|2307.77|2319.27|2307.77|2319.27|2307.77|1
1736079450000|2025-01-05 12:17:30|2319.28|2307.78|2319.36|2307.86|2319.36|2307.86|2319.28|2307.78|2
1736079480000|2025-01-05 12:18:00|2320.03|2308.53|2322.33|2310.83|2322.33|2310.83|2320.03|2308.53|3
1736079490000|2025-01-05 12:18:10|2323.65|2312.15|2325.18|2313.68|2325.57|2314.07|2323.65|2312.15|17
1736079500000|2025-01-05 12:18:20|2325.33|2313.83|2325.54|2314.04|2325.57|2314.07|2325.17|2313.67|16
1736079510000|2025-01-05 12:18:30|2325.55|2314.05|2326.54|2315.04|2326.54|2315.04|2325.55|2314.05|4
1736079550000|2025-01-05 12:19:10|2327.31|2315.81|2328.08|2316.58|2328.08|2316.58|2327.31|2315.81|3
1736079580000|2025-01-05 12:19:40|2327.97|2316.47|2325.97|2314.47|2327.97|2316.47|2325.89|2314.39|9
1736079590000|2025-01-05 12:19:50|2325.17|2313.67|2326.27|2314.77|2326.27|2314.77|2325.17|2313.67|23
1736079600000|2025-01-05 12:20:00|2326.12|2314.62|2325.17|2313.67|2326.14|2314.64|2325.17|2313.67|15
1736079610000|2025-01-05 12:20:10|2325.16|2313.66|2323.91|2312.41|2325.16|2313.66|2323.01|2311.51|25
1736079620000|2025-01-05 12:20:20|2323.79|2312.29|2323.2|2311.7|2323.79|2312.29|2322.99|2311.49|23
1736079630000|2025-01-05 12:20:30|2323.09|2311.59|2323.12|2311.62|2323.4|2311.9|2323.09|2311.59|10
1736079640000|2025-01-05 12:20:40|2323.31|2311.81|2322.72|2311.22|2323.31|2311.81|2322.72|2311.22|12
1736079650000|2025-01-05 12:20:50|2322.66|2311.16|2321.54|2310.04|2322.73|2311.23|2321.36|2309.86|17
1736079660000|2025-01-05 12:21:00|2321.62|2310.12|2320.66|2309.16|2321.9|2310.4|2320.66|2309.16|23
1736079670000|2025-01-05 12:21:10|2320.56|2309.06|2319.07|2307.57|2320.56|2309.06|2318.49|2306.99|30
1736079680000|2025-01-05 12:21:20|2319.19|2307.69|2319.73|2308.23|2319.97|2308.47|2319.19|2307.69|23
1736079690000|2025-01-05 12:21:30|2319.46|2307.96|2320.88|2309.38|2320.94|2309.44|2319.46|2307.96|19
1736079700000|2025-01-05 12:21:40|2320.82|2309.32|2320.9|2309.4|2321.04|2309.54|2320.82|2309.32|12
1736079710000|2025-01-05 12:21:50|2321.05|2309.55|2320.95|2309.45|2321.05|2309.55|2320.84|2309.34|12
1736079720000|2025-01-05 12:22:00|2320.92|2309.42|2320.87|2309.37|2320.92|2309.42|2319.99|2308.49|17
1736079730000|2025-01-05 12:22:10|2320.88|2309.38|2323.18|2311.68|2323.18|2311.68|2320.88|2309.38|24
1736079760000|2025-01-05 12:22:40|2323.05|2311.55|2323.14|2311.64|2323.14|2311.64|2323.05|2311.55|3
1736079770000|2025-01-05 12:22:50|2323.18|2311.68|2322.9|2311.4|2323.18|2311.68|2322.9|2311.4|4
1736079780000|2025-01-05 12:23:00|2322.49|2310.99|2322.61|2311.11|2322.62|2311.12|2322.49|2310.99|4
1736079790000|2025-01-05 12:23:10|2322.01|2310.51|2321.47|2309.97|2322.25|2310.75|2321.21|2309.71|15
1736079800000|2025-01-05 12:23:20|2321.52|2310.02|2321.57|2310.07|2321.6|2310.1|2321.33|2309.83|11
1736079810000|2025-01-05 12:23:30|2321.58|2310.08|2321.4|2309.9|2321.6|2310.1|2321.4|2309.9|7
1736079820000|2025-01-05 12:23:40|2321.41|2309.91|2321.34|2309.84|2321.49|2309.99|2321.33|2309.83|12
1736079830000|2025-01-05 12:23:50|2321.43|2309.93|2321.41|2309.91|2321.77|2310.27|2321.33|2309.83|6
1736079840000|2025-01-05 12:24:00|2321.3|2309.8|2321.49|2309.99|2321.66|2310.16|2321.24|2309.74|7
1736079850000|2025-01-05 12:24:10|2321.5|2310|2321.3|2309.8|2321.5|2310|2321.3|2309.8|6
1736079860000|2025-01-05 12:24:20|2321.34|2309.84|2320.84|2309.34|2321.34|2309.84|2320.84|2309.34|5
1736079870000|2025-01-05 12:24:30|2320.42|2308.92|2320.52|2309.02|2320.71|2309.21|2320.42|2308.92|6
1736079880000|2025-01-05 12:24:40|2320.49|2308.99|2321.18|2309.68|2321.25|2309.75|2320.47|2308.97|11
1736079890000|2025-01-05 12:24:50|2321|2309.5|2320.51|2309.01|2321.01|2309.51|2320.5|2309|8
1736079900000|2025-01-05 12:25:00|2320.45|2308.95|2320.23|2308.73|2320.45|2308.95|2320.17|2308.67|7
1736079910000|2025-01-05 12:25:10|2320.17|2308.67|2320.45|2308.95|2320.45|2308.95|2320.17|2308.67|7
1736079920000|2025-01-05 12:25:20|2320.38|2308.88|2320.33|2308.83|2320.45|2308.95|2320.33|2308.83|3
1736079930000|2025-01-05 12:25:30|2320.25|2308.75|2317.67|2306.17|2320.25|2308.75|2317.55|2306.05|20
1736079940000|2025-01-05 12:25:40|2317.72|2306.22|2317.27|2305.77|2317.89|2306.39|2317.27|2305.77|18
1736079950000|2025-01-05 12:25:50|2317.22|2305.72|2317.05|2305.55|2317.27|2305.77|2316.93|2305.43|13
1736079960000|2025-01-05 12:26:00|2317.24|2305.74|2315.18|2303.68|2317.24|2305.74|2315|2303.5|24
1736079970000|2025-01-05 12:26:10|2315.12|2303.62|2315.02|2303.52|2315.12|2303.62|2314.49|2302.99|17
1736079980000|2025-01-05 12:26:20|2315.05|2303.55|2315.46|2303.96|2315.91|2304.41|2315.05|2303.55|24
1736079990000|2025-01-05 12:26:30|2315.58|2304.08|2314.57|2303.07|2315.58|2304.08|2314.57|2303.07|8
1736080000000|2025-01-05 12:26:40|2314.56|2303.06|2315|2303.5|2315.2|2303.7|2313.94|2302.44|15
1736080010000|2025-01-05 12:26:50|2314.89|2303.39|2313.74|2302.24|2314.89|2303.39|2312.79|2301.29|19
1736080020000|2025-01-05 12:27:00|2313.7|2302.2|2314.21|2302.71|2314.78|2303.28|2313.7|2302.2|18
1736080030000|2025-01-05 12:27:10|2314.17|2302.67|2314.22|2302.72|2314.39|2302.89|2314.15|2302.65|16
1736080040000|2025-01-05 12:27:20|2314.18|2302.68|2314.21|2302.71|2314.46|2302.96|2314.05|2302.55|25
1736080050000|2025-01-05 12:27:30|2314.18|2302.68|2316.12|2304.62|2316.14|2304.64|2314.17|2302.67|27
1736080060000|2025-01-05 12:27:40|2316.13|2304.63|2316.29|2304.79|2316.29|2304.79|2316.01|2304.51|20
1736080070000|2025-01-05 12:27:50|2316.35|2304.85|2319.04|2307.54|2319.11|2307.61|2316.35|2304.85|15
1736080080000|2025-01-05 12:28:00|2318.92|2307.42|2318.56|2307.06|2319.04|2307.54|2318.38|2306.88|20
1736080090000|2025-01-05 12:28:10|2318.57|2307.07|2318.69|2307.19|2318.84|2307.34|2318.48|2306.98|13
1736080100000|2025-01-05 12:28:20|2318.36|2306.86|2317.71|2306.21|2318.36|2306.86|2317.71|2306.21|9
1736080110000|2025-01-05 12:28:30|2317.6|2306.1|2316.53|2305.03|2317.6|2306.1|2316.53|2305.03|7
1736080120000|2025-01-05 12:28:40|2316.55|2305.05|2317.57|2306.07|2317.75|2306.25|2316.55|2305.05|15
1736080130000|2025-01-05 12:28:50|2317.56|2306.06|2317.36|2305.86|2317.57|2306.07|2317.36|2305.86|4
1736080140000|2025-01-05 12:29:00|2317.3|2305.8|2316.51|2305.01|2317.3|2305.8|2316.39|2304.89|11
1736080150000|2025-01-05 12:29:10|2316.34|2304.84|2317.23|2305.73|2317.34|2305.84|2315.95|2304.45|22
1736080160000|2025-01-05 12:29:20|2317.11|2305.61|2316.76|2305.26|2317.11|2305.61|2316.72|2305.22|7
1736080170000|2025-01-05 12:29:30|2316.81|2305.31|2317.3|2305.8|2317.4|2305.9|2316.81|2305.31|10
1736080180000|2025-01-05 12:29:40|2317.31|2305.81|2317.56|2306.06|2317.57|2306.07|2317.31|2305.81|8
1736080190000|2025-01-05 12:29:50|2317.71|2306.21|2317.36|2305.86|2317.71|2306.21|2317.36|2305.86|5
1736080200000|2025-01-05 12:30:00|2317.48|2305.98|2317.36|2305.86|2317.59|2306.09|2317.34|2305.84|14
1736080210000|2025-01-05 12:30:10|2317.67|2306.17|2317.3|2305.8|2318.11|2306.61|2317.24|2305.74|19
1736080220000|2025-01-05 12:30:20|2317.64|2306.14|2316.31|2304.81|2317.64|2306.14|2316.31|2304.81|9
1736080230000|2025-01-05 12:30:30|2316.3|2304.8|2315.06|2303.56|2316.3|2304.8|2315.06|2303.56|13
1736080240000|2025-01-05 12:30:40|2315.26|2303.76|2315.35|2303.85|2315.54|2304.04|2315.08|2303.58|31
1736080250000|2025-01-05 12:30:50|2315.92|2304.42|2316.23|2304.73|2316.34|2304.84|2315.92|2304.42|15
1736080260000|2025-01-05 12:31:00|2316.22|2304.72|2314.92|2303.42|2316.22|2304.72|2314.91|2303.41|18
1736080270000|2025-01-05 12:31:10|2314.94|2303.44|2316.84|2305.34|2317.4|2305.9|2314.94|2303.44|31
1736080280000|2025-01-05 12:31:20|2316.83|2305.33|2316.14|2304.64|2316.83|2305.33|2316.14|2304.64|19
1736080290000|2025-01-05 12:31:30|2315.97|2304.47|2316.08|2304.58|2316.32|2304.82|2315.97|2304.47|17
1736080300000|2025-01-05 12:31:40|2316.07|2304.57|2314.4|2302.9|2316.07|2304.57|2314.34|2302.84|18
1736080310000|2025-01-05 12:31:50|2314.41|2302.91|2314.55|2303.05|2314.75|2303.25|2314.41|2302.91|18
1736080320000|2025-01-05 12:32:00|2314.54|2303.04|2314.14|2302.64|2314.54|2303.04|2314.01|2302.51|23
1736080330000|2025-01-05 12:32:10|2314.08|2302.58|2314.53|2303.03|2314.53|2303.03|2313.69|2302.19|19
1736080340000|2025-01-05 12:32:20|2314.52|2303.02|2313.91|2302.41|2314.53|2303.03|2313.54|2302.04|23
1736080350000|2025-01-05 12:32:30|2313.87|2302.37|2314.01|2302.51|2314.58|2303.08|2313.72|2302.22|27
1736080360000|2025-01-05 12:32:40|2313.99|2302.49|2314.21|2302.71|2314.73|2303.23|2313.99|2302.49|23
1736080370000|2025-01-05 12:32:50|2314.54|2303.04|2314.6|2303.1|2314.8|2303.3|2314.24|2302.74|23
1736080380000|2025-01-05 12:33:00|2314.58|2303.08|2315.15|2303.65|2315.15|2303.65|2314.05|2302.55|26
1736080390000|2025-01-05 12:33:10|2315.4|2303.9|2316.16|2304.66|2316.16|2304.66|2315.4|2303.9|7
1736080400000|2025-01-05 12:33:20|2315.92|2304.42|2314.28|2302.78|2315.92|2304.42|2314.23|2302.73|25
1736080410000|2025-01-05 12:33:30|2314.32|2302.82|2313.51|2302.01|2314.33|2302.83|2313.51|2302.01|19
1736080420000|2025-01-05 12:33:40|2313.42|2301.92|2312.62|2301.12|2313.42|2301.92|2312.4|2300.9|24
1736080430000|2025-01-05 12:33:50|2312.63|2301.13|2312.39|2300.89|2312.77|2301.27|2312.36|2300.86|25
1736080440000|2025-01-05 12:34:00|2312.32|2300.82|2312.08|2300.58|2312.38|2300.88|2311.31|2299.81|26
1736080450000|2025-01-05 12:34:10|2312.31|2300.81|2312.87|2301.37|2312.88|2301.38|2312.04|2300.54|22
1736080460000|2025-01-05 12:34:20|2312.91|2301.41|2312.96|2301.46|2313.96|2302.46|2312.48|2300.98|30
1736080470000|2025-01-05 12:34:30|2312.97|2301.47|2313.67|2302.17|2313.67|2302.17|2312.88|2301.38|23
1736080480000|2025-01-05 12:34:40|2313.69|2302.19|2313.41|2301.91|2313.93|2302.43|2313.32|2301.82|28
1736080490000|2025-01-05 12:34:50|2313.47|2301.97|2313.31|2301.81|2313.55|2302.05|2313.24|2301.74|20
1736080500000|2025-01-05 12:35:00|2313.42|2301.92|2312.92|2301.42|2313.42|2301.92|2312.8|2301.3|23
1736080510000|2025-01-05 12:35:10|2312.91|2301.41|2311.29|2299.79|2312.91|2301.41|2311.22|2299.72|19
1736080520000|2025-01-05 12:35:20|2311.22|2299.72|2313.13|2301.63|2313.46|2301.96|2311.04|2299.54|29
1736080530000|2025-01-05 12:35:30|2313.04|2301.54|2312.98|2301.48|2313.49|2301.99|2312.98|2301.48|25
1736080540000|2025-01-05 12:35:40|2312.81|2301.31|2312.45|2300.95|2312.81|2301.31|2312.45|2300.95|27
1736080550000|2025-01-05 12:35:50|2312.44|2300.94|2312.23|2300.73|2312.68|2301.18|2312.19|2300.69|21
1736080560000|2025-01-05 12:36:00|2312.22|2300.72|2311.64|2300.14|2312.24|2300.74|2311.23|2299.73|27
1736080570000|2025-01-05 12:36:10|2311.68|2300.18|2310.71|2299.21|2311.68|2300.18|2310.71|2299.21|27
1736080580000|2025-01-05 12:36:20|2310.74|2299.24|2310.34|2298.84|2310.76|2299.26|2310.27|2298.77|21
1736080590000|2025-01-05 12:36:30|2310.42|2298.92|2310.13|2298.63|2310.59|2299.09|2310.06|2298.56|19
1736080600000|2025-01-05 12:36:40|2310.31|2298.81|2310.2|2298.7|2310.62|2299.12|2310.18|2298.68|23
1736080610000|2025-01-05 12:36:50|2310.36|2298.86|2311.16|2299.66|2311.28|2299.78|2309.93|2298.43|28
1736080620000|2025-01-05 12:37:00|2311.13|2299.63|2312.38|2300.88|2312.4|2300.9|2311.09|2299.59|17
1736080630000|2025-01-05 12:37:10|2312.24|2300.74|2312.22|2300.72|2312.27|2300.77|2311.54|2300.04|22
1736080640000|2025-01-05 12:37:20|2312.23|2300.73|2312.4|2300.9|2312.4|2300.9|2312.23|2300.73|5
1736080650000|2025-01-05 12:37:30|2312.29|2300.79|2312.38|2300.88|2312.38|2300.88|2312.29|2300.79|12
1736080660000|2025-01-05 12:37:40|2312.4|2300.9|2312.4|2300.9|2312.4|2300.9|2312.4|2300.9|1
1736080670000|2025-01-05 12:37:50|2312.38|2300.88|2312.27|2300.77|2312.38|2300.88|2312.26|2300.76|3
1736080680000|2025-01-05 12:38:00|2312.29|2300.79|2312.4|2300.9|2312.4|2300.9|2311.95|2300.45|22
1736080700000|2025-01-05 12:38:20|2313.07|2301.57|2313.74|2302.24|2313.74|2302.24|2313.07|2301.57|8
1736080710000|2025-01-05 12:38:30|2313.86|2302.36|2314.25|2302.75|2314.25|2302.75|2313.86|2302.36|3
1736080720000|2025-01-05 12:38:40|2314.33|2302.83|2314.9|2303.4|2314.9|2303.4|2314.33|2302.83|4
1736080730000|2025-01-05 12:38:50|2315.04|2303.54|2316.25|2304.75|2316.25|2304.75|2315.04|2303.54|2
1736080750000|2025-01-05 12:39:10|2316.6|2305.1|2316.94|2305.44|2316.94|2305.44|2316.6|2305.1|2
1736080780000|2025-01-05 12:39:40|2316.8|2305.3|2316.79|2305.29|2316.8|2305.3|2316.79|2305.29|2
1736080790000|2025-01-05 12:39:50|2316.68|2305.18|2316.75|2305.25|2316.79|2305.29|2316.56|2305.06|21
1736080800000|2025-01-05 12:40:00|2316.94|2305.44|2318.17|2306.67|2318.17|2306.67|2316.94|2305.44|5
1736080810000|2025-01-05 12:40:10|2318.29|2306.79|2318.41|2306.91|2318.41|2306.91|2318.29|2306.79|2
1736080830000|2025-01-05 12:40:30|2318.24|2306.74|2318.27|2306.77|2318.27|2306.77|2318.24|2306.74|2
1736080840000|2025-01-05 12:40:40|2318.26|2306.76|2318.3|2306.8|2318.3|2306.8|2318.26|2306.76|9
1736080850000|2025-01-05 12:40:50|2318.29|2306.79|2318.15|2306.65|2318.29|2306.79|2318.12|2306.62|20
1736080860000|2025-01-05 12:41:00|2318.18|2306.68|2318.07|2306.57|2318.19|2306.69|2317.57|2306.07|21
1736080870000|2025-01-05 12:41:10|2318.06|2306.56|2318.22|2306.72|2318.37|2306.87|2317.89|2306.39|21
1736080880000|2025-01-05 12:41:20|2318.21|2306.71|2318.36|2306.86|2318.36|2306.86|2317.96|2306.46|14
1736080890000|2025-01-05 12:41:30|2318.37|2306.87|2318.31|2306.81|2318.37|2306.87|2318.28|2306.78|5
1736080900000|2025-01-05 12:41:40|2318.29|2306.79|2318.41|2306.91|2318.41|2306.91|2318.13|2306.63|14
1736080910000|2025-01-05 12:41:50|2318.35|2306.85|2318.3|2306.8|2318.35|2306.85|2318.25|2306.75|6
1736080920000|2025-01-05 12:42:00|2318.33|2306.83|2318.41|2306.91|2318.41|2306.91|2318.33|2306.83|3
1736080930000|2025-01-05 12:42:10|2318.85|2307.35|2318.03|2306.53|2318.85|2307.35|2318.03|2306.53|9
1736080940000|2025-01-05 12:42:20|2317.76|2306.26|2316.2|2304.7|2317.76|2306.26|2316.14|2304.64|15
1736080950000|2025-01-05 12:42:30|2316.1|2304.6|2316.23|2304.73|2317.07|2305.57|2316.1|2304.6|19
1736080960000|2025-01-05 12:42:40|2316.24|2304.74|2316.14|2304.64|2316.4|2304.9|2316.08|2304.58|13
1736080970000|2025-01-05 12:42:50|2316.15|2304.65|2316.11|2304.61|2316.33|2304.83|2315.95|2304.45|17
1736080980000|2025-01-05 12:43:00|2316.36|2304.86|2316.15|2304.65|2316.41|2304.91|2316.15|2304.65|21
1736080990000|2025-01-05 12:43:10|2316.27|2304.77|2316.7|2305.2|2316.8|2305.3|2316.18|2304.68|25
1736081000000|2025-01-05 12:43:20|2316.69|2305.19|2317.17|2305.67|2317.17|2305.67|2316.69|2305.19|14
1736081010000|2025-01-05 12:43:30|2317.43|2305.93|2317.19|2305.69|2317.43|2305.93|2317.14|2305.64|8
1736081020000|2025-01-05 12:43:40|2316.74|2305.24|2316.4|2304.9|2316.74|2305.24|2316.4|2304.9|9
1736081030000|2025-01-05 12:43:50|2316.34|2304.84|2316.52|2305.02|2316.63|2305.13|2316.34|2304.84|6
1736081040000|2025-01-05 12:44:00|2316.49|2304.99|2317.04|2305.54|2317.24|2305.74|2315.85|2304.35|18
1736081050000|2025-01-05 12:44:10|2317.29|2305.79|2318.04|2306.54|2318.07|2306.57|2317.27|2305.77|17
1736081060000|2025-01-05 12:44:20|2318.14|2306.64|2318.55|2307.05|2318.55|2307.05|2318.03|2306.53|19
1736081100000|2025-01-05 12:45:00|2318.41|2306.91|2318.55|2307.05|2318.55|2307.05|2318.08|2306.58|8
1736081110000|2025-01-05 12:45:10|2318.36|2306.86|2318.01|2306.51|2318.36|2306.86|2318.01|2306.51|2
1736081120000|2025-01-05 12:45:20|2318.18|2306.68|2316.1|2304.6|2318.18|2306.68|2315.87|2304.37|18
1736081130000|2025-01-05 12:45:30|2316.14|2304.64|2316.98|2305.48|2317.04|2305.54|2316.06|2304.56|13
1736081140000|2025-01-05 12:45:40|2317.18|2305.68|2317.57|2306.07|2317.73|2306.23|2317.18|2305.68|10
1736081150000|2025-01-05 12:45:50|2317.35|2305.85|2318.48|2306.98|2318.48|2306.98|2317.35|2305.85|13
1736081160000|2025-01-05 12:46:00|2318.55|2307.05|2318.55|2307.05|2318.55|2307.05|2318.55|2307.05|1
1736081170000|2025-01-05 12:46:10|2319.01|2307.51|2318.94|2307.44|2319.16|2307.66|2318.94|2307.44|6
1736081180000|2025-01-05 12:46:20|2318.97|2307.47|2318.79|2307.29|2318.97|2307.47|2318.75|2307.25|5
1736081190000|2025-01-05 12:46:30|2318.96|2307.46|2319.04|2307.54|2319.04|2307.54|2318.75|2307.25|10
1736081200000|2025-01-05 12:46:40|2318.98|2307.48|2319.26|2307.76|2319.26|2307.76|2318.92|2307.42|10
1736081220000|2025-01-05 12:47:00|2319.27|2307.77|2320.56|2309.06|2320.56|2309.06|2319.27|2307.77|2
1736081230000|2025-01-05 12:47:10|2320.6|2309.1|2321.81|2310.31|2321.81|2310.31|2320.6|2309.1|6
1736081260000|2025-01-05 12:47:40|2321.87|2310.37|2324.36|2312.86|2324.47|2312.97|2321.87|2310.37|19
1736081270000|2025-01-05 12:47:50|2324.38|2312.88|2323.21|2311.71|2324.52|2313.02|2322.88|2311.38|30
1736081280000|2025-01-05 12:48:00|2323.27|2311.77|2324.69|2313.19|2324.7|2313.2|2323.08|2311.58|28
1736081290000|2025-01-05 12:48:10|2324.62|2313.12|2324.27|2312.77|2324.62|2313.12|2324.08|2312.58|8
1736081300000|2025-01-05 12:48:20|2324.53|2313.03|2323.98|2312.48|2324.57|2313.07|2323.81|2312.31|15
1736081310000|2025-01-05 12:48:30|2323.86|2312.36|2323.07|2311.57|2323.87|2312.37|2322.95|2311.45|16
1736081320000|2025-01-05 12:48:40|2323.36|2311.86|2322.37|2310.87|2323.48|2311.98|2322.21|2310.71|17
1736081330000|2025-01-05 12:48:50|2322.31|2310.81|2322.22|2310.72|2322.61|2311.11|2322.07|2310.57|10
1736081340000|2025-01-05 12:49:00|2322.51|2311.01|2322.24|2310.74|2322.51|2311.01|2322.24|2310.74|7
1736081350000|2025-01-05 12:49:10|2322.25|2310.75|2322.78|2311.28|2323.03|2311.53|2322.25|2310.75|17
1736081360000|2025-01-05 12:49:20|2323.24|2311.74|2324.17|2312.67|2324.47|2312.97|2323.24|2311.74|17
1736081370000|2025-01-05 12:49:30|2324.46|2312.96|2324.7|2313.2|2324.73|2313.23|2324.19|2312.69|12
1736081380000|2025-01-05 12:49:40|2324.81|2313.31|2324.83|2313.33|2324.83|2313.33|2324.79|2313.29|8
1736081390000|2025-01-05 12:49:50|2324.84|2313.34|2324.84|2313.34|2324.84|2313.34|2324.83|2313.33|5
1736081400000|2025-01-05 12:50:00|2324.9|2313.4|2324.38|2312.88|2324.98|2313.48|2324.36|2312.86|9
1736081410000|2025-01-05 12:50:10|2324.41|2312.91|2324.43|2312.93|2324.52|2313.02|2324.36|2312.86|11
1736081420000|2025-01-05 12:50:20|2324.45|2312.95|2323.75|2312.25|2324.45|2312.95|2323.75|2312.25|14
1736081430000|2025-01-05 12:50:30|2323.74|2312.24|2324.39|2312.89|2324.44|2312.94|2323.74|2312.24|9
1736081440000|2025-01-05 12:50:40|2324.34|2312.84|2323.75|2312.25|2324.34|2312.84|2323.74|2312.24|10
1736081450000|2025-01-05 12:50:50|2323.74|2312.24|2323.93|2312.43|2323.93|2312.43|2323.72|2312.22|9
1736081460000|2025-01-05 12:51:00|2323.94|2312.44|2324.42|2312.92|2324.42|2312.92|2323.89|2312.39|12
1736081470000|2025-01-05 12:51:10|2324.74|2313.24|2324.98|2313.48|2324.98|2313.48|2324.74|2313.24|12
1736081530000|2025-01-05 12:52:10|2325.17|2313.67|2326.48|2314.98|2326.48|2314.98|2325.17|2313.67|7
1736081550000|2025-01-05 12:52:30|2326.25|2314.75|2326.24|2314.74|2326.26|2314.76|2326.24|2314.74|5
1736081560000|2025-01-05 12:52:40|2326.18|2314.68|2325.17|2313.67|2326.26|2314.76|2325.17|2313.67|15
1736081570000|2025-01-05 12:52:50|2325.25|2313.75|2324.96|2313.46|2325.25|2313.75|2324.8|2313.3|18
1736081580000|2025-01-05 12:53:00|2324.92|2313.42|2325.17|2313.67|2325.26|2313.76|2324.88|2313.38|12
1736081590000|2025-01-05 12:53:10|2325.18|2313.68|2325.02|2313.52|2325.18|2313.68|2325.02|2313.52|9
1736081600000|2025-01-05 12:53:20|2325.05|2313.55|2323.58|2312.08|2325.05|2313.55|2323.21|2311.71|21
1736081610000|2025-01-05 12:53:30|2323.69|2312.19|2323.82|2312.32|2323.88|2312.38|2323.69|2312.19|12
1736081620000|2025-01-05 12:53:40|2323.71|2312.21|2324.26|2312.76|2324.26|2312.76|2323.49|2311.99|18
1736081630000|2025-01-05 12:53:50|2324.33|2312.83|2324.78|2313.28|2324.79|2313.29|2324.33|2312.83|12
1736081640000|2025-01-05 12:54:00|2324.81|2313.31|2325.27|2313.77|2325.27|2313.77|2324.59|2313.09|9
1736081650000|2025-01-05 12:54:10|2325.28|2313.78|2325.3|2313.8|2325.3|2313.8|2325.14|2313.64|7
1736081660000|2025-01-05 12:54:20|2325.03|2313.53|2324.02|2312.52|2325.05|2313.55|2324.02|2312.52|10
1736081670000|2025-01-05 12:54:30|2324.01|2312.51|2323.58|2312.08|2324.01|2312.51|2323.58|2312.08|7
1736081680000|2025-01-05 12:54:40|2323.46|2311.96|2323.48|2311.98|2323.59|2312.09|2323.46|2311.96|13
1736081690000|2025-01-05 12:54:50|2323.47|2311.97|2323.19|2311.69|2323.61|2312.11|2322.95|2311.45|20
1736081700000|2025-01-05 12:55:00|2323.2|2311.7|2323.24|2311.74|2323.77|2312.27|2323.2|2311.7|21
1736081710000|2025-01-05 12:55:10|2323.16|2311.66|2323.19|2311.69|2323.58|2312.08|2322.96|2311.46|17
1736081720000|2025-01-05 12:55:20|2323.2|2311.7|2322.67|2311.17|2323.44|2311.94|2322.67|2311.17|13
1736081730000|2025-01-05 12:55:30|2322.78|2311.28|2322.51|2311.01|2322.78|2311.28|2322.49|2310.99|9
1736081740000|2025-01-05 12:55:40|2322.47|2310.97|2322.39|2310.89|2322.47|2310.97|2322.31|2310.81|6
1736081750000|2025-01-05 12:55:50|2322.38|2310.88|2321.85|2310.35|2322.38|2310.88|2321.85|2310.35|13
1736081760000|2025-01-05 12:56:00|2321.77|2310.27|2321.96|2310.46|2321.96|2310.46|2321.25|2309.75|17
1736081770000|2025-01-05 12:56:10|2321.88|2310.38|2321.92|2310.42|2321.97|2310.47|2321.76|2310.26|12
1736081780000|2025-01-05 12:56:20|2321.59|2310.09|2322.05|2310.55|2322.12|2310.62|2321.59|2310.09|10
1736081790000|2025-01-05 12:56:30|2321.87|2310.37|2321.82|2310.32|2321.88|2310.38|2321.79|2310.29|7
1736081800000|2025-01-05 12:56:40|2321.76|2310.26|2321.79|2310.29|2321.8|2310.3|2321.51|2310.01|18
1736081810000|2025-01-05 12:56:50|2321.8|2310.3|2321.66|2310.16|2321.8|2310.3|2321.46|2309.96|13
1736081820000|2025-01-05 12:57:00|2321.75|2310.25|2321.16|2309.66|2321.76|2310.26|2321.15|2309.65|15
1736081830000|2025-01-05 12:57:10|2321.14|2309.64|2321.28|2309.78|2321.38|2309.88|2321.05|2309.55|8
1736081840000|2025-01-05 12:57:20|2321.29|2309.79|2321.1|2309.6|2321.29|2309.79|2321.1|2309.6|10
1736081850000|2025-01-05 12:57:30|2321.04|2309.54|2321.2|2309.7|2321.2|2309.7|2320.96|2309.46|9
1736081860000|2025-01-05 12:57:40|2321.21|2309.71|2320.7|2309.2|2321.21|2309.71|2320.7|2309.2|10
1736081870000|2025-01-05 12:57:50|2320.69|2309.19|2320.26|2308.76|2320.69|2309.19|2320.18|2308.68|13
1736081880000|2025-01-05 12:58:00|2319.7|2308.2|2320.07|2308.57|2320.09|2308.59|2319.59|2308.09|13
1736081890000|2025-01-05 12:58:10|2320.08|2308.58|2319.48|2307.98|2320.08|2308.58|2319.48|2307.98|9
1736081900000|2025-01-05 12:58:20|2319.44|2307.94|2318.99|2307.49|2319.44|2307.94|2318.99|2307.49|12
1736081910000|2025-01-05 12:58:30|2319.1|2307.6|2318.83|2307.33|2319.1|2307.6|2318.83|2307.33|8
1736081920000|2025-01-05 12:58:40|2318.73|2307.23|2318.52|2307.02|2318.74|2307.24|2318.52|2307.02|11
1736081930000|2025-01-05 12:58:50|2318.38|2306.88|2317.87|2306.37|2318.38|2306.88|2317.84|2306.34|12
1736081940000|2025-01-05 12:59:00|2317.79|2306.29|2318.25|2306.75|2318.34|2306.84|2317.79|2306.29|9
1736081950000|2025-01-05 12:59:10|2318.62|2307.12|2318.72|2307.22|2318.72|2307.22|2318.56|2307.06|9
1736081960000|2025-01-05 12:59:20|2318.71|2307.21|2318.45|2306.95|2318.78|2307.28|2318.45|2306.95|11
1736081970000|2025-01-05 12:59:30|2318.33|2306.83|2318.15|2306.65|2318.33|2306.83|2318.15|2306.65|4
1736081980000|2025-01-05 12:59:40|2317.99|2306.49|2317.12|2305.62|2317.99|2306.49|2317.12|2305.62|10
1736081990000|2025-01-05 12:59:50|2316.85|2305.35|2316.76|2305.26|2316.88|2305.38|2316.57|2305.07|18
1736082000000|2025-01-05 13:00:00|2316.88|2305.38|2316.2|2304.7|2316.99|2305.49|2316.04|2304.54|21
1736082010000|2025-01-05 13:00:10|2316.16|2304.66|2315.36|2303.86|2316.16|2304.66|2315.13|2303.63|17
1736082020000|2025-01-05 13:00:20|2315.28|2303.78|2314.86|2303.36|2315.39|2303.89|2314.85|2303.35|21
1736082030000|2025-01-05 13:00:30|2314.84|2303.34|2314.49|2302.99|2315.04|2303.54|2314.49|2302.99|12
1736082040000|2025-01-05 13:00:40|2314.18|2302.68|2314.57|2303.07|2314.72|2303.22|2314.05|2302.55|14
1736082050000|2025-01-05 13:00:50|2314.5|2303|2316.71|2305.21|2316.76|2305.26|2314.5|2303|24
1736082060000|2025-01-05 13:01:00|2316.56|2305.06|2316.9|2305.4|2316.9|2305.4|2316.56|2305.06|14
1736082070000|2025-01-05 13:01:10|2317.49|2305.99|2318.05|2306.55|2318.07|2306.57|2317.49|2305.99|7
1736082080000|2025-01-05 13:01:20|2318.02|2306.52|2318.07|2306.57|2318.07|2306.57|2318.01|2306.51|6
1736082100000|2025-01-05 13:01:40|2318.01|2306.51|2317.94|2306.44|2318.07|2306.57|2317.93|2306.43|6
1736082110000|2025-01-05 13:01:50|2317.95|2306.45|2317.95|2306.45|2318.04|2306.54|2317.94|2306.44|13
1736082120000|2025-01-05 13:02:00|2317.97|2306.47|2318.07|2306.57|2318.07|2306.57|2317.97|2306.47|2
1736082160000|2025-01-05 13:02:40|2317.95|2306.45|2318.02|2306.52|2318.02|2306.52|2317.95|2306.45|2
1736082170000|2025-01-05 13:02:50|2318.05|2306.55|2318.21|2306.71|2318.21|2306.71|2318.05|2306.55|9
1736082240000|2025-01-05 13:04:00|2318.19|2306.69|2318.12|2306.62|2318.19|2306.69|2317.83|2306.33|15
1736082250000|2025-01-05 13:04:10|2318.16|2306.66|2318.01|2306.51|2318.16|2306.66|2318.01|2306.51|10
1736082260000|2025-01-05 13:04:20|2318.02|2306.52|2318.12|2306.62|2318.12|2306.62|2317.46|2305.96|6
1736082270000|2025-01-05 13:04:30|2318.08|2306.58|2318.07|2306.57|2318.08|2306.58|2318.04|2306.54|6
1736082280000|2025-01-05 13:04:40|2318.13|2306.63|2318.13|2306.63|2318.13|2306.63|2318.12|2306.62|3
1736082290000|2025-01-05 13:04:50|2318.16|2306.66|2318.21|2306.71|2318.21|2306.71|2318.13|2306.63|8
1736082300000|2025-01-05 13:05:00|2319.01|2307.51|2319.81|2308.31|2319.81|2308.31|2319.01|2307.51|4
1736082310000|2025-01-05 13:05:10|2319.72|2308.22|2319.52|2308.02|2319.72|2308.22|2319.51|2308.01|6
1736082320000|2025-01-05 13:05:20|2319.53|2308.03|2318.87|2307.37|2319.53|2308.03|2318.87|2307.37|7
1736082330000|2025-01-05 13:05:30|2318.79|2307.29|2318.68|2307.18|2318.79|2307.29|2318.66|2307.16|10
1736082340000|2025-01-05 13:05:40|2318.7|2307.2|2318.55|2307.05|2318.71|2307.21|2318.55|2307.05|6
1736082350000|2025-01-05 13:05:50|2318.62|2307.12|2318.56|2307.06|2318.62|2307.12|2318.55|2307.05|8
1736082360000|2025-01-05 13:06:00|2318.79|2307.29|2319.68|2308.18|2319.69|2308.19|2318.79|2307.29|15
1736082370000|2025-01-05 13:06:10|2319.66|2308.16|2319.76|2308.26|2319.76|2308.26|2319.64|2308.14|16
1736082410000|2025-01-05 13:06:50|2319.79|2308.29|2320.3|2308.8|2320.3|2308.8|2319.79|2308.29|6
1736082460000|2025-01-05 13:07:40|2320.45|2308.95|2320.6|2309.1|2320.6|2309.1|2320.45|2308.95|2
1736082490000|2025-01-05 13:08:10|2320.63|2309.13|2320.66|2309.16|2320.66|2309.16|2320.63|2309.13|2
1736082520000|2025-01-05 13:08:40|2320.73|2309.23|2321.62|2310.12|2321.62|2310.12|2320.73|2309.23|4
1736082610000|2025-01-05 13:10:10|2321.69|2310.19|2321.72|2310.22|2321.72|2310.22|2321.69|2310.19|4
1736082620000|2025-01-05 13:10:20|2321.76|2310.26|2321.76|2310.26|2321.76|2310.26|2321.74|2310.24|4
1736082670000|2025-01-05 13:11:10|2321.55|2310.05|2321.44|2309.94|2321.55|2310.05|2321.43|2309.93|18
1736082680000|2025-01-05 13:11:20|2321.47|2309.97|2321.76|2310.26|2321.76|2310.26|2321.47|2309.97|3
1736082700000|2025-01-05 13:11:40|2322.06|2310.56|2322.36|2310.86|2322.36|2310.86|2322.06|2310.56|2
1736082720000|2025-01-05 13:12:00|2322.25|2310.75|2322.36|2310.86|2322.36|2310.86|2322.25|2310.75|2
1736082760000|2025-01-05 13:12:40|2322.22|2310.72|2322.2|2310.7|2322.23|2310.73|2321.38|2309.88|12
1736082770000|2025-01-05 13:12:50|2322.36|2310.86|2323.93|2312.43|2323.94|2312.44|2322.36|2310.86|7
1736082780000|2025-01-05 13:13:00|2323.92|2312.42|2322.23|2310.73|2323.92|2312.42|2321.92|2310.42|16
1736082790000|2025-01-05 13:13:10|2322.25|2310.75|2322.14|2310.64|2322.25|2310.75|2322.05|2310.55|4
1736082800000|2025-01-05 13:13:20|2321.99|2310.49|2322.02|2310.52|2322.25|2310.75|2321.99|2310.49|7
1736082810000|2025-01-05 13:13:30|2322.05|2310.55|2321.89|2310.39|2322.16|2310.66|2321.85|2310.35|10
1736082820000|2025-01-05 13:13:40|2322.06|2310.56|2323.18|2311.68|2323.18|2311.68|2321.95|2310.45|16
1736082830000|2025-01-05 13:13:50|2323.59|2312.09|2322.84|2311.34|2323.63|2312.13|2322.79|2311.29|10
1736082840000|2025-01-05 13:14:00|2322.85|2311.35|2322.79|2311.29|2323.21|2311.71|2322.79|2311.29|10
1736082850000|2025-01-05 13:14:10|2322.8|2311.3|2322.66|2311.16|2322.8|2311.3|2322.47|2310.97|12
1736082860000|2025-01-05 13:14:20|2322.67|2311.17|2322.77|2311.27|2322.79|2311.29|2322.67|2311.17|6
1736082870000|2025-01-05 13:14:30|2322.78|2311.28|2322.28|2310.78|2322.79|2311.29|2322.01|2310.51|8
1736082880000|2025-01-05 13:14:40|2322.12|2310.62|2321.35|2309.85|2322.12|2310.62|2321.35|2309.85|7
1736082890000|2025-01-05 13:14:50|2321.2|2309.7|2320.29|2308.79|2321.27|2309.77|2320.29|2308.79|17
1736082900000|2025-01-05 13:15:00|2320.21|2308.71|2321.52|2310.02|2321.52|2310.02|2320.18|2308.68|15
1736082910000|2025-01-05 13:15:10|2321.76|2310.26|2321.09|2309.59|2321.82|2310.32|2321.09|2309.59|14
1736082920000|2025-01-05 13:15:20|2321.24|2309.74|2321.26|2309.76|2321.37|2309.87|2321.08|2309.58|22
1736082930000|2025-01-05 13:15:30|2321.28|2309.78|2322.62|2311.12|2322.62|2311.12|2321.25|2309.75|23
1736082940000|2025-01-05 13:15:40|2322.76|2311.26|2322.01|2310.51|2322.91|2311.41|2321.93|2310.43|17
1736082950000|2025-01-05 13:15:50|2322.02|2310.52|2322.06|2310.56|2322.11|2310.61|2321.94|2310.44|8
1736082960000|2025-01-05 13:16:00|2321.96|2310.46|2322.77|2311.27|2322.97|2311.47|2321.92|2310.42|18
1736082970000|2025-01-05 13:16:10|2322.78|2311.28|2322.3|2310.8|2322.78|2311.28|2322.16|2310.66|11
1736082980000|2025-01-05 13:16:20|2322.31|2310.81|2322.94|2311.44|2322.97|2311.47|2322.31|2310.81|15
1736082990000|2025-01-05 13:16:30|2322.93|2311.43|2323.84|2312.34|2323.84|2312.34|2322.93|2311.43|13
1736083000000|2025-01-05 13:16:40|2323.76|2312.26|2322.86|2311.36|2323.76|2312.26|2322.86|2311.36|13
1736083010000|2025-01-05 13:16:50|2322.92|2311.42|2322.92|2311.42|2322.92|2311.42|2322.85|2311.35|5
1736083020000|2025-01-05 13:17:00|2323.14|2311.64|2323.77|2312.27|2323.77|2312.27|2323.09|2311.59|10
1736083030000|2025-01-05 13:17:10|2323.8|2312.3|2323.78|2312.28|2323.8|2312.3|2323.09|2311.59|15
1736083040000|2025-01-05 13:17:20|2323.88|2312.38|2323.88|2312.38|2323.88|2312.38|2323.88|2312.38|1
1736083090000|2025-01-05 13:18:10|2324.31|2312.81|2324.73|2313.23|2324.73|2313.23|2324.31|2312.81|2
1736083100000|2025-01-05 13:18:20|2324.76|2313.26|2325.6|2314.1|2325.6|2314.1|2324.76|2313.26|2
1736083120000|2025-01-05 13:18:40|2325.69|2314.19|2325.86|2314.36|2325.86|2314.36|2325.69|2314.19|3
1736083130000|2025-01-05 13:18:50|2325.94|2314.44|2326.72|2315.22|2326.72|2315.22|2325.94|2314.44|4
1736083140000|2025-01-05 13:19:00|2326.88|2315.38|2327.05|2315.55|2327.05|2315.55|2326.88|2315.38|2
1736083150000|2025-01-05 13:19:10|2327.37|2315.87|2327.69|2316.19|2327.69|2316.19|2327.37|2315.87|2
1736083170000|2025-01-05 13:19:30|2327.55|2316.05|2327.3|2315.8|2327.55|2316.05|2327.3|2315.8|3
1736083180000|2025-01-05 13:19:40|2327.32|2315.82|2327.18|2315.68|2327.41|2315.91|2327.17|2315.67|20
1736083190000|2025-01-05 13:19:50|2327.16|2315.66|2327.33|2315.83|2327.43|2315.93|2327.16|2315.66|13
1736083200000|2025-01-05 13:20:00|2327.43|2315.93|2327.69|2316.19|2327.69|2316.19|2327.28|2315.78|9
1736083210000|2025-01-05 13:20:10|2327.52|2316.02|2327.52|2316.02|2327.52|2316.02|2327.51|2316.01|3
1736083220000|2025-01-05 13:20:20|2327.54|2316.04|2326.91|2315.41|2327.55|2316.05|2326.74|2315.24|17
1736083230000|2025-01-05 13:20:30|2326.89|2315.39|2326.1|2314.6|2326.89|2315.39|2325.98|2314.48|16
1736083240000|2025-01-05 13:20:40|2326.06|2314.56|2324.5|2313|2326.06|2314.56|2324.08|2312.58|26
1736083250000|2025-01-05 13:20:50|2324.52|2313.02|2325.81|2314.31|2325.81|2314.31|2324.48|2312.98|23
1736083260000|2025-01-05 13:21:00|2325.82|2314.32|2326.12|2314.62|2326.12|2314.62|2325.82|2314.32|13
1736083270000|2025-01-05 13:21:10|2326.48|2314.98|2326.7|2315.2|2326.85|2315.35|2326.19|2314.69|13
1736083280000|2025-01-05 13:21:20|2326.73|2315.23|2326.71|2315.21|2326.92|2315.42|2326.71|2315.21|11
1736083290000|2025-01-05 13:21:30|2326.72|2315.22|2326.72|2315.22|2326.74|2315.24|2326.72|2315.22|3
1736083300000|2025-01-05 13:21:40|2326.71|2315.21|2326.09|2314.59|2326.71|2315.21|2326.09|2314.59|6
1736083310000|2025-01-05 13:21:50|2326.06|2314.56|2325.95|2314.45|2326.06|2314.56|2325.94|2314.44|9
1736083320000|2025-01-05 13:22:00|2325.94|2314.44|2324.67|2313.17|2325.95|2314.45|2324.56|2313.06|14
1736083330000|2025-01-05 13:22:10|2324.71|2313.21|2324.39|2312.89|2324.71|2313.21|2324.39|2312.89|11
1736083340000|2025-01-05 13:22:20|2324.36|2312.86|2323.68|2312.18|2324.52|2313.02|2323.68|2312.18|19
1736083350000|2025-01-05 13:22:30|2323.66|2312.16|2323.18|2311.68|2323.74|2312.24|2323.18|2311.68|16
1736083360000|2025-01-05 13:22:40|2323.19|2311.69|2323.55|2312.05|2323.87|2312.37|2323.17|2311.67|13
1736083370000|2025-01-05 13:22:50|2323.51|2312.01|2324.13|2312.63|2324.36|2312.86|2323.42|2311.92|14
1736083380000|2025-01-05 13:23:00|2324.14|2312.64|2324.28|2312.78|2324.58|2313.08|2324.02|2312.52|23
1736083390000|2025-01-05 13:23:10|2324.38|2312.88|2324.24|2312.74|2324.43|2312.93|2323.89|2312.39|19
1736083400000|2025-01-05 13:23:20|2324.12|2312.62|2324.13|2312.63|2324.24|2312.74|2324.12|2312.62|7
1736083410000|2025-01-05 13:23:30|2324.01|2312.51|2323.91|2312.41|2324.12|2312.62|2323.81|2312.31|11
1736083420000|2025-01-05 13:23:40|2324.12|2312.62|2324.79|2313.29|2324.91|2313.41|2324.12|2312.62|18
1736083430000|2025-01-05 13:23:50|2324.83|2313.33|2325.02|2313.52|2325.02|2313.52|2324.7|2313.2|11
1736083440000|2025-01-05 13:24:00|2324.93|2313.43|2325.08|2313.58|2325.49|2313.99|2324.83|2313.33|20
1736083450000|2025-01-05 13:24:10|2325.29|2313.79|2325.75|2314.25|2325.75|2314.25|2325.16|2313.66|14
1736083460000|2025-01-05 13:24:20|2325.71|2314.21|2325.55|2314.05|2325.71|2314.21|2325.55|2314.05|6
1736083470000|2025-01-05 13:24:30|2325.59|2314.09|2325.63|2314.13|2325.63|2314.13|2325.56|2314.06|7
1736083480000|2025-01-05 13:24:40|2325.64|2314.14|2325.46|2313.96|2325.64|2314.14|2325.46|2313.96|5
1736083490000|2025-01-05 13:24:50|2325.36|2313.86|2325.49|2313.99|2325.6|2314.1|2325.36|2313.86|8
1736083500000|2025-01-05 13:25:00|2325.4|2313.9|2326.33|2314.83|2326.33|2314.83|2325.39|2313.89|13
1736083510000|2025-01-05 13:25:10|2326.38|2314.88|2326.27|2314.77|2326.38|2314.88|2326.27|2314.77|5
1736083520000|2025-01-05 13:25:20|2326.11|2314.61|2325.36|2313.86|2326.11|2314.61|2325.1|2313.6|18
1736083530000|2025-01-05 13:25:30|2325.29|2313.79|2326.31|2314.81|2326.31|2314.81|2325|2313.5|16
1736083540000|2025-01-05 13:25:40|2326.24|2314.74|2326.57|2315.07|2326.63|2315.13|2326.22|2314.72|17
1736083550000|2025-01-05 13:25:50|2326.52|2315.02|2326.6|2315.1|2326.64|2315.14|2326.52|2315.02|24
1736083560000|2025-01-05 13:26:00|2326.65|2315.15|2326.67|2315.17|2326.67|2315.17|2326.63|2315.13|11
1736083570000|2025-01-05 13:26:10|2326.75|2315.25|2326.75|2315.25|2326.75|2315.25|2326.75|2315.25|1
1736083600000|2025-01-05 13:26:40|2326.67|2315.17|2326.21|2314.71|2326.67|2315.17|2326.12|2314.62|15
1736083610000|2025-01-05 13:26:50|2326.23|2314.73|2326.7|2315.2|2326.7|2315.2|2326.18|2314.68|19
1736083620000|2025-01-05 13:27:00|2326.71|2315.21|2326.75|2315.25|2326.75|2315.25|2326.7|2315.2|8
1736083640000|2025-01-05 13:27:20|2326.92|2315.42|2328.08|2316.58|2328.08|2316.58|2326.92|2315.42|5
1736083650000|2025-01-05 13:27:30|2328.52|2317.02|2328.7|2317.2|2328.92|2317.42|2328.52|2317.02|10
1736083660000|2025-01-05 13:27:40|2328.65|2317.15|2328.67|2317.17|2328.81|2317.31|2328.65|2317.15|9
1736083670000|2025-01-05 13:27:50|2328.41|2316.91|2328.85|2317.35|2328.9|2317.4|2328.24|2316.74|8
1736083680000|2025-01-05 13:28:00|2328.79|2317.29|2328.82|2317.32|2328.88|2317.38|2328.74|2317.24|7
1736083690000|2025-01-05 13:28:10|2328.71|2317.21|2328.48|2316.98|2328.71|2317.21|2328.47|2316.97|5
1736083700000|2025-01-05 13:28:20|2328.55|2317.05|2328.68|2317.18|2328.68|2317.18|2328.36|2316.86|8
1736083710000|2025-01-05 13:28:30|2328.67|2317.17|2328.28|2316.78|2328.68|2317.18|2328.17|2316.67|11
1736083720000|2025-01-05 13:28:40|2328.17|2316.67|2327.7|2316.2|2328.17|2316.67|2327.16|2315.66|11
1736083730000|2025-01-05 13:28:50|2327.73|2316.23|2327.66|2316.16|2327.78|2316.28|2327.61|2316.11|8
1736083740000|2025-01-05 13:29:00|2327.72|2316.22|2328.54|2317.04|2328.54|2317.04|2327.71|2316.21|17
1736083750000|2025-01-05 13:29:10|2328.42|2316.92|2328.54|2317.04|2328.54|2317.04|2328.41|2316.91|3
1736083760000|2025-01-05 13:29:20|2328.73|2317.23|2328.82|2317.32|2328.82|2317.32|2328.73|2317.23|7
1736083770000|2025-01-05 13:29:30|2328.84|2317.34|2328.85|2317.35|2328.85|2317.35|2328.74|2317.24|7
1736083780000|2025-01-05 13:29:40|2328.86|2317.36|2328.96|2317.46|2328.96|2317.46|2328.86|2317.36|4
1736083790000|2025-01-05 13:29:50|2328.92|2317.42|2328.96|2317.46|2328.96|2317.46|2328.91|2317.41|5
1736083820000|2025-01-05 13:30:20|2329.27|2317.77|2329.57|2318.07|2329.57|2318.07|2329.27|2317.77|2
1736083870000|2025-01-05 13:31:10|2329.1|2317.6|2327.86|2316.36|2329.35|2317.85|2327.86|2316.36|10
1736083880000|2025-01-05 13:31:20|2327.85|2316.35|2327.65|2316.15|2327.87|2316.37|2327.63|2316.13|13
1736083890000|2025-01-05 13:31:30|2327.92|2316.42|2327.6|2316.1|2328.38|2316.88|2327.6|2316.1|22
1736083900000|2025-01-05 13:31:40|2327.47|2315.97|2327.41|2315.91|2327.59|2316.09|2327.34|2315.84|10
1736083910000|2025-01-05 13:31:50|2327.77|2316.27|2328.62|2317.12|2328.62|2317.12|2327.65|2316.15|10
1736083920000|2025-01-05 13:32:00|2328.19|2316.69|2328.49|2316.99|2328.62|2317.12|2328.08|2316.58|16
1736083930000|2025-01-05 13:32:10|2328.6|2317.1|2328.74|2317.24|2328.85|2317.35|2328.32|2316.82|20
1736083940000|2025-01-05 13:32:20|2328.75|2317.25|2329.19|2317.69|2329.19|2317.69|2328.63|2317.13|13
1736083950000|2025-01-05 13:32:30|2329.18|2317.68|2329.52|2318.02|2329.52|2318.02|2329.1|2317.6|10
1736083960000|2025-01-05 13:32:40|2329.51|2318.01|2329.54|2318.04|2329.54|2318.04|2329.49|2317.99|8
1736083970000|2025-01-05 13:32:50|2329.57|2318.07|2329.57|2318.07|2329.57|2318.07|2329.57|2318.07|1
1736083990000|2025-01-05 13:33:10|2329.61|2318.11|2330.93|2319.43|2330.93|2319.43|2329.61|2318.11|3
1736084020000|2025-01-05 13:33:40|2331.15|2319.65|2331.15|2319.65|2331.15|2319.65|2331.15|2319.65|1
1736084030000|2025-01-05 13:33:50|2331.97|2320.47|2331.99|2320.49|2331.99|2320.49|2331.97|2320.47|2
1736084040000|2025-01-05 13:34:00|2331.68|2320.18|2331.13|2319.63|2331.68|2320.18|2331.13|2319.63|9
1736084050000|2025-01-05 13:34:10|2331.26|2319.76|2330.89|2319.39|2331.37|2319.87|2330.89|2319.39|12
1736084060000|2025-01-05 13:34:20|2330.85|2319.35|2330.92|2319.42|2331.08|2319.58|2330.78|2319.28|17
1736084070000|2025-01-05 13:34:30|2330.81|2319.31|2331.31|2319.81|2331.31|2319.81|2330.59|2319.09|20
1736084080000|2025-01-05 13:34:40|2331.4|2319.9|2331.99|2320.49|2331.99|2320.49|2331.4|2319.9|12
1736084090000|2025-01-05 13:34:50|2333.04|2321.54|2333.02|2321.52|2333.39|2321.89|2332.71|2321.21|18
1736084100000|2025-01-05 13:35:00|2333.04|2321.54|2331.32|2319.82|2333.39|2321.89|2331.32|2319.82|14
1736084110000|2025-01-05 13:35:10|2331.13|2319.63|2329.23|2317.73|2331.13|2319.63|2329.23|2317.73|21
1736084120000|2025-01-05 13:35:20|2329.12|2317.62|2328.04|2316.54|2329.12|2317.62|2328.04|2316.54|16
1736084130000|2025-01-05 13:35:30|2328.03|2316.53|2327.89|2316.39|2328.42|2316.92|2327.58|2316.08|22
1736084140000|2025-01-05 13:35:40|2327.86|2316.36|2327.56|2316.06|2327.94|2316.44|2327.56|2316.06|13
1736084150000|2025-01-05 13:35:50|2327.52|2316.02|2327.21|2315.71|2327.52|2316.02|2327.21|2315.71|18
1736084160000|2025-01-05 13:36:00|2326.94|2315.44|2326.31|2314.81|2326.94|2315.44|2326.21|2314.71|10
1736084170000|2025-01-05 13:36:10|2326.33|2314.83|2326.17|2314.67|2326.35|2314.85|2326.16|2314.66|9
1736084180000|2025-01-05 13:36:20|2326.29|2314.79|2326.19|2314.69|2326.46|2314.96|2326.18|2314.68|11
1736084190000|2025-01-05 13:36:30|2326.2|2314.7|2326.37|2314.87|2326.37|2314.87|2326.2|2314.7|4
1736084200000|2025-01-05 13:36:40|2326.43|2314.93|2326.77|2315.27|2326.81|2315.31|2326.43|2314.93|9
1736084210000|2025-01-05 13:36:50|2326.78|2315.28|2326.78|2315.28|2326.78|2315.28|2326.19|2314.69|12
1736084220000|2025-01-05 13:37:00|2326.92|2315.42|2327.1|2315.6|2327.1|2315.6|2326.85|2315.35|10
1736084230000|2025-01-05 13:37:10|2327.82|2316.32|2328.53|2317.03|2328.55|2317.05|2327.82|2316.32|6
1736084240000|2025-01-05 13:37:20|2328.52|2317.02|2328.4|2316.9|2328.52|2317.02|2328.25|2316.75|8
1736084250000|2025-01-05 13:37:30|2328.44|2316.94|2327.64|2316.14|2328.55|2317.05|2327.64|2316.14|10
1736084260000|2025-01-05 13:37:40|2327.66|2316.16|2327.58|2316.08|2327.78|2316.28|2327.58|2316.08|9
1736084270000|2025-01-05 13:37:50|2327.51|2316.01|2326.94|2315.44|2327.51|2316.01|2326.94|2315.44|11
1736084280000|2025-01-05 13:38:00|2326.95|2315.45|2327.1|2315.6|2327.1|2315.6|2326.95|2315.45|4
1736084320000|2025-01-05 13:38:40|2327|2315.5|2326.45|2314.95|2327|2315.5|2326.45|2314.95|7
1736084330000|2025-01-05 13:38:50|2327.03|2315.53|2326.88|2315.38|2327.1|2315.6|2326.88|2315.38|4
1736084340000|2025-01-05 13:39:00|2326.76|2315.26|2326.92|2315.42|2327.02|2315.52|2326.76|2315.26|7
1736084350000|2025-01-05 13:39:10|2326.93|2315.43|2327.1|2315.6|2327.1|2315.6|2326.93|2315.43|7
1736084360000|2025-01-05 13:39:20|2327.02|2315.52|2326.97|2315.47|2327.1|2315.6|2326.97|2315.47|8
1736084370000|2025-01-05 13:39:30|2326.98|2315.48|2327.1|2315.6|2327.1|2315.6|2326.98|2315.48|3
1736084380000|2025-01-05 13:39:40|2327.82|2316.32|2328.55|2317.05|2328.55|2317.05|2327.82|2316.32|3
1736084400000|2025-01-05 13:40:00|2329.1|2317.6|2329.65|2318.15|2329.65|2318.15|2329.1|2317.6|2
1736084420000|2025-01-05 13:40:20|2329.64|2318.14|2328.9|2317.4|2329.64|2318.14|2328.7|2317.2|14
1736084430000|2025-01-05 13:40:30|2328.86|2317.36|2329.2|2317.7|2329.2|2317.7|2328.86|2317.36|8
1736084440000|2025-01-05 13:40:40|2329.16|2317.66|2329.65|2318.15|2329.65|2318.15|2329.11|2317.61|10
1736084460000|2025-01-05 13:41:00|2329.64|2318.14|2329.05|2317.55|2329.64|2318.14|2329.05|2317.55|5
1736084470000|2025-01-05 13:41:10|2328.97|2317.47|2329.45|2317.95|2329.45|2317.95|2328.97|2317.47|11
1736084480000|2025-01-05 13:41:20|2329.49|2317.99|2329.65|2318.15|2329.65|2318.15|2329.49|2317.99|5
1736084500000|2025-01-05 13:41:40|2329.56|2318.06|2329.56|2318.06|2329.56|2318.06|2329.56|2318.06|1
1736084510000|2025-01-05 13:41:50|2329.47|2317.97|2329.65|2318.15|2329.65|2318.15|2329.47|2317.97|3
1736084530000|2025-01-05 13:42:10|2329.5|2318|2329.25|2317.75|2329.5|2318|2329.25|2317.75|2
1736084540000|2025-01-05 13:42:20|2329.26|2317.76|2329.3|2317.8|2329.3|2317.8|2329.26|2317.76|6
1736084550000|2025-01-05 13:42:30|2329.31|2317.81|2329.32|2317.82|2329.32|2317.82|2329.31|2317.81|2
1736084560000|2025-01-05 13:42:40|2329.33|2317.83|2329.61|2318.11|2329.61|2318.11|2329.33|2317.83|9
1736084570000|2025-01-05 13:42:50|2329.65|2318.15|2329.65|2318.15|2329.65|2318.15|2329.65|2318.15|1
1736084580000|2025-01-05 13:43:00|2329.61|2318.11|2329.21|2317.71|2329.61|2318.11|2329.17|2317.67|8
1736084590000|2025-01-05 13:43:10|2329.03|2317.53|2328.62|2317.12|2329.03|2317.53|2328.44|2316.94|12
1736084600000|2025-01-05 13:43:20|2328.66|2317.16|2329.64|2318.14|2329.64|2318.14|2328.66|2317.16|11
1736084610000|2025-01-05 13:43:30|2329.63|2318.13|2328.84|2317.34|2329.63|2318.13|2328.84|2317.34|11
1736084620000|2025-01-05 13:43:40|2328.8|2317.3|2328.48|2316.98|2328.8|2317.3|2328.48|2316.98|6
1736084630000|2025-01-05 13:43:50|2328.44|2316.94|2328.01|2316.51|2328.44|2316.94|2328.01|2316.51|5
1736084640000|2025-01-05 13:44:00|2328.13|2316.63|2328.44|2316.94|2328.44|2316.94|2328.06|2316.56|10
1736084650000|2025-01-05 13:44:10|2328.45|2316.95|2329.17|2317.67|2329.17|2317.67|2328.45|2316.95|12
1736084660000|2025-01-05 13:44:20|2329.13|2317.63|2329.1|2317.6|2329.19|2317.69|2329.1|2317.6|7
1736084670000|2025-01-05 13:44:30|2329.06|2317.56|2329.31|2317.81|2329.31|2317.81|2329.02|2317.52|10
1736084680000|2025-01-05 13:44:40|2329.32|2317.82|2329.17|2317.67|2329.32|2317.82|2329.17|2317.67|4
1736084690000|2025-01-05 13:44:50|2329.14|2317.64|2328.96|2317.46|2329.14|2317.64|2328.92|2317.42|6
1736084700000|2025-01-05 13:45:00|2328.94|2317.44|2328.43|2316.93|2328.94|2317.44|2328.43|2316.93|13
1736084710000|2025-01-05 13:45:10|2328.42|2316.92|2326.62|2315.12|2328.42|2316.92|2326.62|2315.12|18
1736084720000|2025-01-05 13:45:20|2326.41|2314.91|2325.18|2313.68|2326.41|2314.91|2325.08|2313.58|18
1736084730000|2025-01-05 13:45:30|2325.22|2313.72|2324.19|2312.69|2325.26|2313.76|2324.19|2312.69|16
1736084740000|2025-01-05 13:45:40|2324.15|2312.65|2324.31|2312.81|2324.37|2312.87|2323.99|2312.49|9
1736084750000|2025-01-05 13:45:50|2324.32|2312.82|2325.38|2313.88|2325.47|2313.97|2324.32|2312.82|9
1736084760000|2025-01-05 13:46:00|2325.42|2313.92|2324.78|2313.28|2325.42|2313.92|2324.78|2313.28|10
1736084770000|2025-01-05 13:46:10|2324.77|2313.27|2324.77|2313.27|2324.84|2313.34|2324.77|2313.27|5
1736084780000|2025-01-05 13:46:20|2324.73|2313.23|2324.73|2313.23|2324.87|2313.37|2323.86|2312.36|14
1736084790000|2025-01-05 13:46:30|2324.76|2313.26|2324.8|2313.3|2324.87|2313.37|2324.76|2313.26|8
1736084800000|2025-01-05 13:46:40|2324.82|2313.32|2324.64|2313.14|2324.82|2313.32|2324.61|2313.11|6
1736084810000|2025-01-05 13:46:50|2324.54|2313.04|2324.31|2312.81|2324.54|2313.04|2324.24|2312.74|11
1736084820000|2025-01-05 13:47:00|2324.32|2312.82|2324.99|2313.49|2324.99|2313.49|2324.21|2312.71|13
1736084830000|2025-01-05 13:47:10|2324.98|2313.48|2324.78|2313.28|2324.98|2313.48|2324.73|2313.23|8
1736084840000|2025-01-05 13:47:20|2324.73|2313.23|2323.55|2312.05|2324.73|2313.23|2323.55|2312.05|13
1736084850000|2025-01-05 13:47:30|2323.56|2312.06|2323.5|2312|2323.78|2312.28|2323.38|2311.88|14
1736084860000|2025-01-05 13:47:40|2323.54|2312.04|2323.21|2311.71|2323.59|2312.09|2323.21|2311.71|15
1736084870000|2025-01-05 13:47:50|2323.17|2311.67|2323.32|2311.82|2323.55|2312.05|2323.16|2311.66|5
1736084880000|2025-01-05 13:48:00|2323.28|2311.78|2322.16|2310.66|2323.28|2311.78|2322.16|2310.66|15
1736084890000|2025-01-05 13:48:10|2322.12|2310.62|2321.45|2309.95|2322.12|2310.62|2321.45|2309.95|13
1736084900000|2025-01-05 13:48:20|2321.41|2309.91|2321.48|2309.98|2321.52|2310.02|2321.36|2309.86|18
1736084910000|2025-01-05 13:48:30|2321.5|2310|2321.87|2310.37|2322.04|2310.54|2321.5|2310|12
1736084920000|2025-01-05 13:48:40|2321.83|2310.33|2320.29|2308.79|2321.83|2310.33|2320.29|2308.79|24
1736084930000|2025-01-05 13:48:50|2320.3|2308.8|2320.86|2309.36|2320.93|2309.43|2320.29|2308.79|17
1736084940000|2025-01-05 13:49:00|2320.82|2309.32|2320.55|2309.05|2320.82|2309.32|2320.55|2309.05|8
1736084950000|2025-01-05 13:49:10|2320.51|2309.01|2320.63|2309.13|2320.65|2309.15|2320.46|2308.96|6
1736084960000|2025-01-05 13:49:20|2320.59|2309.09|2320.74|2309.24|2320.74|2309.24|2320.39|2308.89|16
1736084970000|2025-01-05 13:49:30|2320.75|2309.25|2320.97|2309.47|2320.97|2309.47|2320.66|2309.16|6
1736084980000|2025-01-05 13:49:40|2320.98|2309.48|2320.98|2309.48|2320.98|2309.48|2320.97|2309.47|7
1736084990000|2025-01-05 13:49:50|2320.97|2309.47|2321.44|2309.94|2321.56|2310.06|2320.97|2309.47|8
1736085000000|2025-01-05 13:50:00|2321.48|2309.98|2322.45|2310.95|2322.47|2310.97|2321.48|2309.98|10
1736085010000|2025-01-05 13:50:10|2322.41|2310.91|2322.41|2310.91|2322.41|2310.91|2322.41|2310.91|1
1736085020000|2025-01-05 13:50:20|2322.4|2310.9|2321.96|2310.46|2322.41|2310.91|2321.95|2310.45|7
1736085030000|2025-01-05 13:50:30|2321.97|2310.47|2321.84|2310.34|2321.97|2310.47|2321.8|2310.3|10
1736085040000|2025-01-05 13:50:40|2321.58|2310.08|2322.07|2310.57|2322.07|2310.57|2321.58|2310.08|7
1736085050000|2025-01-05 13:50:50|2322.19|2310.69|2321.61|2310.11|2322.19|2310.69|2321.61|2310.11|9
1736085060000|2025-01-05 13:51:00|2321.57|2310.07|2320.7|2309.2|2321.57|2310.07|2320.7|2309.2|6
1736085070000|2025-01-05 13:51:10|2320.66|2309.16|2320.09|2308.59|2320.66|2309.16|2320.02|2308.52|12
1736085080000|2025-01-05 13:51:20|2320.05|2308.55|2319.98|2308.48|2320.05|2308.55|2319.69|2308.19|9
1736085090000|2025-01-05 13:51:30|2320.02|2308.52|2319.18|2307.68|2320.02|2308.52|2319.18|2307.68|12
1736085100000|2025-01-05 13:51:40|2319.16|2307.66|2318.85|2307.35|2319.16|2307.66|2318.85|2307.35|16
1736085110000|2025-01-05 13:51:50|2318.84|2307.34|2317.3|2305.8|2318.84|2307.34|2317.3|2305.8|15
1736085120000|2025-01-05 13:52:00|2317.17|2305.67|2318.64|2307.14|2318.64|2307.14|2317.17|2305.67|13
1736085130000|2025-01-05 13:52:10|2318.68|2307.18|2319.01|2307.51|2319.91|2308.41|2318.68|2307.18|16
1736085140000|2025-01-05 13:52:20|2318.97|2307.47|2318.25|2306.75|2318.97|2307.47|2318.21|2306.71|14
1736085150000|2025-01-05 13:52:30|2318.24|2306.74|2317.75|2306.25|2318.66|2307.16|2317.75|2306.25|18
1736085160000|2025-01-05 13:52:40|2317.74|2306.24|2317.56|2306.06|2317.95|2306.45|2317.56|2306.06|12
1736085170000|2025-01-05 13:52:50|2317.52|2306.02|2317.96|2306.46|2318.11|2306.61|2317.48|2305.98|9
1736085180000|2025-01-05 13:53:00|2318|2306.5|2317.82|2306.32|2318.31|2306.81|2317.76|2306.26|13
1736085190000|2025-01-05 13:53:10|2317.85|2306.35|2317.64|2306.14|2317.88|2306.38|2317.64|2306.14|8
1736085200000|2025-01-05 13:53:20|2317.6|2306.1|2317.65|2306.15|2317.94|2306.44|2317.6|2306.1|13
1736085210000|2025-01-05 13:53:30|2317.77|2306.27|2317.13|2305.63|2317.77|2306.27|2316.69|2305.19|17
1736085220000|2025-01-05 13:53:40|2317.44|2305.94|2317.52|2306.02|2317.53|2306.03|2317.44|2305.94|5
1736085230000|2025-01-05 13:53:50|2318.08|2306.58|2317.59|2306.09|2318.11|2306.61|2317.59|2306.09|14
1736085240000|2025-01-05 13:54:00|2317.55|2306.05|2316.86|2305.36|2317.55|2306.05|2316.83|2305.33|16
1736085250000|2025-01-05 13:54:10|2317.05|2305.55|2316.92|2305.42|2317.08|2305.58|2316.92|2305.42|19
1736085260000|2025-01-05 13:54:20|2316.88|2305.38|2317.03|2305.53|2317.13|2305.63|2316.86|2305.36|11
1736085270000|2025-01-05 13:54:30|2317|2305.5|2318.07|2306.57|2318.34|2306.84|2316.86|2305.36|16
1736085280000|2025-01-05 13:54:40|2318.12|2306.62|2317.8|2306.3|2318.22|2306.72|2317.8|2306.3|14
1736085290000|2025-01-05 13:54:50|2317.43|2305.93|2316.49|2304.99|2317.44|2305.94|2316.49|2304.99|26
1736085300000|2025-01-05 13:55:00|2316.45|2304.95|2317.35|2305.85|2317.56|2306.06|2316.45|2304.95|13
1736085310000|2025-01-05 13:55:10|2317.31|2305.81|2316.96|2305.46|2317.31|2305.81|2316.96|2305.46|17
1736085320000|2025-01-05 13:55:20|2317.08|2305.58|2317.5|2306|2317.79|2306.29|2317.08|2305.58|19
1736085330000|2025-01-05 13:55:30|2317.43|2305.93|2317.34|2305.84|2317.53|2306.03|2317.18|2305.68|15
1736085340000|2025-01-05 13:55:40|2317.4|2305.9|2317.43|2305.93|2317.8|2306.3|2317.31|2305.81|14
1736085350000|2025-01-05 13:55:50|2317.42|2305.92|2318.01|2306.51|2318.16|2306.66|2317.12|2305.62|18
1736085360000|2025-01-05 13:56:00|2317.72|2306.22|2317.69|2306.19|2317.83|2306.33|2317.63|2306.13|12
1736085370000|2025-01-05 13:56:10|2317.76|2306.26|2317.46|2305.96|2317.76|2306.26|2317.46|2305.96|18
1736085380000|2025-01-05 13:56:20|2317.54|2306.04|2317.83|2306.33|2318.12|2306.62|2317.54|2306.04|17
1736085390000|2025-01-05 13:56:30|2317.81|2306.31|2317.64|2306.14|2317.83|2306.33|2317.57|2306.07|18
1736085400000|2025-01-05 13:56:40|2317.66|2306.16|2317.64|2306.14|2317.92|2306.42|2317.64|2306.14|10
1736085410000|2025-01-05 13:56:50|2317.61|2306.11|2316.25|2304.75|2317.61|2306.11|2316.25|2304.75|19
1736085420000|2025-01-05 13:57:00|2316.16|2304.66|2314.43|2302.93|2316.16|2304.66|2314.33|2302.83|21
1736085430000|2025-01-05 13:57:10|2314.19|2302.69|2314.12|2302.62|2314.49|2302.99|2314.04|2302.54|11
1736085440000|2025-01-05 13:57:20|2314.11|2302.61|2314.29|2302.79|2314.75|2303.25|2314.11|2302.61|19
1736085450000|2025-01-05 13:57:30|2314.25|2302.75|2314.09|2302.59|2314.25|2302.75|2313.69|2302.19|14
1736085460000|2025-01-05 13:57:40|2313.97|2302.47|2313.73|2302.23|2313.97|2302.47|2313.62|2302.12|16
1736085470000|2025-01-05 13:57:50|2313.6|2302.1|2313.22|2301.72|2313.6|2302.1|2313.22|2301.72|12
1736085480000|2025-01-05 13:58:00|2313.19|2301.69|2313.18|2301.68|2313.28|2301.78|2313.18|2301.68|8
1736085500000|2025-01-05 13:58:20|2313.2|2301.7|2313.18|2301.68|2313.2|2301.7|2313.18|2301.68|5
1736085550000|2025-01-05 13:59:10|2313.22|2301.72|2313.45|2301.95|2313.57|2302.07|2313.22|2301.72|12
1736085560000|2025-01-05 13:59:20|2313.23|2301.73|2313.18|2301.68|2313.23|2301.73|2313.18|2301.68|3
1736085590000|2025-01-05 13:59:50|2313.2|2301.7|2313.38|2301.88|2313.43|2301.93|2313.18|2301.68|12
1736085600000|2025-01-05 14:00:00|2313.37|2301.87|2313.18|2301.68|2313.37|2301.87|2313.18|2301.68|2
1736085610000|2025-01-05 14:00:10|2313.33|2301.83|2313.74|2302.24|2313.74|2302.24|2313.33|2301.83|5
1736085620000|2025-01-05 14:00:20|2313.95|2302.45|2313.23|2301.73|2314.05|2302.55|2313.23|2301.73|17
1736085630000|2025-01-05 14:00:30|2313.18|2301.68|2311.86|2300.36|2313.18|2301.68|2311.86|2300.36|6
1736085640000|2025-01-05 14:00:40|2311.85|2300.35|2310.86|2299.36|2312.07|2300.57|2310.83|2299.33|19
1736085650000|2025-01-05 14:00:50|2310.97|2299.47|2309.96|2298.46|2310.97|2299.47|2309.96|2298.46|17
1736085660000|2025-01-05 14:01:00|2309.94|2298.44|2311.1|2299.6|2311.32|2299.82|2309.94|2298.44|17
1736085670000|2025-01-05 14:01:10|2311.12|2299.62|2309.72|2298.22|2311.24|2299.74|2309.72|2298.22|18
1736085680000|2025-01-05 14:01:20|2309.68|2298.18|2308.61|2297.11|2309.68|2298.18|2308.61|2297.11|26
1736085690000|2025-01-05 14:01:30|2308.53|2297.03|2308.11|2296.61|2308.6|2297.1|2308.11|2296.61|21
1736085700000|2025-01-05 14:01:40|2308.22|2296.72|2307.5|2296|2308.22|2296.72|2307.25|2295.75|17
1736085710000|2025-01-05 14:01:50|2307.59|2296.09|2307.43|2295.93|2308.1|2296.6|2307.43|2295.93|22
1736085720000|2025-01-05 14:02:00|2307.38|2295.88|2307.32|2295.82|2307.38|2295.88|2307.24|2295.74|10
1736085730000|2025-01-05 14:02:10|2307.31|2295.81|2307.21|2295.71|2307.31|2295.81|2307.19|2295.69|6
1736085740000|2025-01-05 14:02:20|2307.17|2295.67|2308.17|2296.67|2308.17|2296.67|2307.11|2295.61|16
1736085750000|2025-01-05 14:02:30|2308.54|2297.04|2311.09|2299.59|2311.21|2299.71|2308.54|2297.04|9
1736085760000|2025-01-05 14:02:40|2311.07|2299.57|2311.44|2299.94|2312.15|2300.65|2311.07|2299.57|23
1736085770000|2025-01-05 14:02:50|2311.3|2299.8|2311.48|2299.98|2312.01|2300.51|2310.96|2299.46|21
1736085780000|2025-01-05 14:03:00|2311.59|2300.09|2312.99|2301.49|2312.99|2301.49|2311.59|2300.09|15
1736085790000|2025-01-05 14:03:10|2312.8|2301.3|2312.82|2301.32|2312.92|2301.42|2312.21|2300.71|23
1736085800000|2025-01-05 14:03:20|2312.91|2301.41|2312.99|2301.49|2312.99|2301.49|2312.91|2301.41|2
1736085810000|2025-01-05 14:03:30|2313.09|2301.59|2313.85|2302.35|2313.85|2302.35|2313.09|2301.59|4
1736085830000|2025-01-05 14:03:50|2313.76|2302.26|2313.8|2302.3|2313.8|2302.3|2313.52|2302.02|8
1736085840000|2025-01-05 14:04:00|2313.85|2302.35|2313.2|2301.7|2313.85|2302.35|2312.78|2301.28|15
1736085850000|2025-01-05 14:04:10|2313.21|2301.71|2313.1|2301.6|2313.61|2302.11|2313|2301.5|22
1736085860000|2025-01-05 14:04:20|2313.22|2301.72|2313.85|2302.35|2313.85|2302.35|2313.22|2301.72|18
1736085870000|2025-01-05 14:04:30|2313.76|2302.26|2313.69|2302.19|2313.85|2302.35|2313.4|2301.9|22
1736085880000|2025-01-05 14:04:40|2313.79|2302.29|2313.85|2302.35|2313.85|2302.35|2313.68|2302.18|13
1736085910000|2025-01-05 14:05:10|2313.75|2302.25|2313.74|2302.24|2313.85|2302.35|2313.4|2301.9|23
1736085920000|2025-01-05 14:05:20|2313.75|2302.25|2313.43|2301.93|2313.85|2302.35|2312.76|2301.26|18
1736085930000|2025-01-05 14:05:30|2313.28|2301.78|2313.44|2301.94|2313.5|2302|2312.91|2301.41|17
1736085940000|2025-01-05 14:05:40|2313.49|2301.99|2313.85|2302.35|2313.85|2302.35|2313.49|2301.99|17
1736085960000|2025-01-05 14:06:00|2313.75|2302.25|2313.36|2301.86|2313.75|2302.25|2313.36|2301.86|6
1736085970000|2025-01-05 14:06:10|2313.3|2301.8|2313.8|2302.3|2313.84|2302.34|2313.3|2301.8|15
1736085980000|2025-01-05 14:06:20|2313.72|2302.22|2313.4|2301.9|2313.85|2302.35|2313.39|2301.89|12
1736085990000|2025-01-05 14:06:30|2313.36|2301.86|2313.17|2301.67|2313.36|2301.86|2312.14|2300.64|14
1736086000000|2025-01-05 14:06:40|2313.13|2301.63|2312.59|2301.09|2313.13|2301.63|2312.59|2301.09|15
1736086010000|2025-01-05 14:06:50|2312.56|2301.06|2312.49|2300.99|2312.59|2301.09|2312.49|2300.99|10
1736086020000|2025-01-05 14:07:00|2312.45|2300.95|2310.45|2298.95|2312.45|2300.95|2310.45|2298.95|10
1736086030000|2025-01-05 14:07:10|2310.29|2298.79|2308.95|2297.45|2310.4|2298.9|2308.95|2297.45|29
1736086040000|2025-01-05 14:07:20|2308.91|2297.41|2308.94|2297.44|2309.06|2297.56|2308.41|2296.91|16
1736086050000|2025-01-05 14:07:30|2308.92|2297.42|2310.07|2298.57|2310.45|2298.95|2308.92|2297.42|19
1736086060000|2025-01-05 14:07:40|2310.06|2298.56|2310.07|2298.57|2310.33|2298.83|2310.06|2298.56|14
1736086070000|2025-01-05 14:07:50|2310.06|2298.56|2310.8|2299.3|2310.8|2299.3|2310.06|2298.56|16
1736086080000|2025-01-05 14:08:00|2310.92|2299.42|2309.85|2298.35|2310.92|2299.42|2309.85|2298.35|10
1736086090000|2025-01-05 14:08:10|2309.96|2298.46|2310.75|2299.25|2310.77|2299.27|2309.67|2298.17|25
1736086100000|2025-01-05 14:08:20|2310.87|2299.37|2310.49|2298.99|2310.93|2299.43|2310.49|2298.99|11
1736086110000|2025-01-05 14:08:30|2310.37|2298.87|2310.43|2298.93|2310.61|2299.11|2310.33|2298.83|15
1736086120000|2025-01-05 14:08:40|2310.41|2298.91|2309.81|2298.31|2310.41|2298.91|2309.69|2298.19|9
1736086130000|2025-01-05 14:08:50|2309.77|2298.27|2309.1|2297.6|2309.81|2298.31|2309.1|2297.6|23
1736086140000|2025-01-05 14:09:00|2309.22|2297.72|2308.01|2296.51|2309.22|2297.72|2308.01|2296.51|24
1736086150000|2025-01-05 14:09:10|2308|2296.5|2307.67|2296.17|2308.12|2296.62|2307.59|2296.09|24
1736086160000|2025-01-05 14:09:20|2307.78|2296.28|2307.26|2295.76|2307.78|2296.28|2307.26|2295.76|12
1736086170000|2025-01-05 14:09:30|2307.36|2295.86|2307.25|2295.75|2307.39|2295.89|2307.18|2295.68|10
1736086180000|2025-01-05 14:09:40|2307.24|2295.74|2307.13|2295.63|2307.33|2295.83|2307.12|2295.62|8
1736086190000|2025-01-05 14:09:50|2307.11|2295.61|2307.11|2295.61|2307.11|2295.61|2307.11|2295.61|1
1736086200000|2025-01-05 14:10:00|2306.83|2295.33|2306.69|2295.19|2306.83|2295.33|2306.65|2295.15|8
1736086210000|2025-01-05 14:10:10|2306.68|2295.18|2306.56|2295.06|2306.68|2295.18|2306.56|2295.06|8
1736086240000|2025-01-05 14:10:40|2306.69|2295.19|2307.34|2295.84|2307.35|2295.85|2306.69|2295.19|10
1736086250000|2025-01-05 14:10:50|2307.22|2295.72|2306.78|2295.28|2307.22|2295.72|2306.78|2295.28|8
1736086260000|2025-01-05 14:11:00|2306.77|2295.27|2306.56|2295.06|2306.77|2295.27|2306.56|2295.06|6
1736086270000|2025-01-05 14:11:10|2306.41|2294.91|2306.26|2294.76|2306.41|2294.91|2306.26|2294.76|2
1736086280000|2025-01-05 14:11:20|2305.53|2294.03|2304.39|2292.89|2305.53|2294.03|2304.39|2292.89|6
1736086290000|2025-01-05 14:11:30|2304.38|2292.88|2303.8|2292.3|2304.47|2292.97|2303.5|2292|20
1736086300000|2025-01-05 14:11:40|2303.61|2292.11|2304.21|2292.71|2304.56|2293.06|2303.5|2292|23
1736086310000|2025-01-05 14:11:50|2304.2|2292.7|2303.89|2292.39|2304.23|2292.73|2303.89|2292.39|11
1736086320000|2025-01-05 14:12:00|2303.98|2292.48|2303.34|2291.84|2304.59|2293.09|2303.33|2291.83|23
1736086330000|2025-01-05 14:12:10|2303.33|2291.83|2303.86|2292.36|2303.86|2292.36|2303.25|2291.75|16
1736086340000|2025-01-05 14:12:20|2303.98|2292.48|2304.81|2293.31|2304.81|2293.31|2303.98|2292.48|7
1736086370000|2025-01-05 14:12:50|2304.66|2293.16|2303.21|2291.71|2304.71|2293.21|2303.18|2291.68|28
1736086380000|2025-01-05 14:13:00|2303.09|2291.59|2302.78|2291.28|2303.2|2291.7|2302.78|2291.28|10
1736086400000|2025-01-05 14:13:20|2303.03|2291.53|2302.78|2291.28|2303.03|2291.53|2302.78|2291.28|20
1736086410000|2025-01-05 14:13:30|2302.91|2291.41|2302.78|2291.28|2303.01|2291.51|2302.78|2291.28|10
1736086420000|2025-01-05 14:13:40|2303.03|2291.53|2304.6|2293.1|2304.65|2293.15|2302.81|2291.31|21
1736086430000|2025-01-05 14:13:50|2304.65|2293.15|2303.56|2292.06|2304.65|2293.15|2303.34|2291.84|26
1736086440000|2025-01-05 14:14:00|2303.67|2292.17|2303.61|2292.11|2304.41|2292.91|2303.61|2292.11|29
1736086450000|2025-01-05 14:14:10|2303.67|2292.17|2303.51|2292.01|2303.79|2292.29|2303.51|2292.01|23
1736086460000|2025-01-05 14:14:20|2303.37|2291.87|2304.06|2292.56|2304.11|2292.61|2302.95|2291.45|17
1736086470000|2025-01-05 14:14:30|2304.03|2292.53|2304.81|2293.31|2304.81|2293.31|2304.03|2292.53|10
1736086490000|2025-01-05 14:14:50|2304.78|2293.28|2304.81|2293.31|2304.81|2293.31|2304.78|2293.28|3
1736086500000|2025-01-05 14:15:00|2304.56|2293.06|2303.83|2292.33|2304.56|2293.06|2303.3|2291.8|21
1736086510000|2025-01-05 14:15:10|2303.94|2292.44|2303.21|2291.71|2304.02|2292.52|2303.2|2291.7|28
1736086520000|2025-01-05 14:15:20|2303.44|2291.94|2303.01|2291.51|2303.54|2292.04|2302.83|2291.33|27
1736086530000|2025-01-05 14:15:30|2302.93|2291.43|2302.78|2291.28|2303.04|2291.54|2302.78|2291.28|21
1736086560000|2025-01-05 14:16:00|2301.92|2290.42|2299.5|2288|2301.92|2290.42|2299.5|2288|5
1736086570000|2025-01-05 14:16:10|2298.62|2287.12|2299.32|2287.82|2299.52|2288.02|2298.16|2286.66|29
1736086580000|2025-01-05 14:16:20|2299.37|2287.87|2299.29|2287.79|2299.37|2287.87|2299.21|2287.71|14
1736086590000|2025-01-05 14:16:30|2299.25|2287.75|2299.34|2287.84|2299.58|2288.08|2299.06|2287.56|28
1736086600000|2025-01-05 14:16:40|2299.27|2287.77|2299.29|2287.79|2299.36|2287.86|2298.09|2286.59|20
1736086610000|2025-01-05 14:16:50|2298.86|2287.36|2296.77|2285.27|2298.86|2287.36|2296.74|2285.24|31
1736086620000|2025-01-05 14:17:00|2296.82|2285.32|2297.13|2285.63|2297.76|2286.26|2296.78|2285.28|36
1736086630000|2025-01-05 14:17:10|2296.98|2285.48|2297.18|2285.68|2297.18|2285.68|2296.68|2285.18|24
1736086640000|2025-01-05 14:17:20|2297.14|2285.64|2296.68|2285.18|2297.15|2285.65|2296.68|2285.18|16
1736086650000|2025-01-05 14:17:30|2296.22|2284.72|2295.76|2284.26|2296.22|2284.72|2295.76|2284.26|2
1736086660000|2025-01-05 14:17:40|2295.47|2283.97|2292.55|2281.05|2295.47|2283.97|2292.55|2281.05|17
1736086670000|2025-01-05 14:17:50|2292.56|2281.06|2292.55|2281.05|2292.57|2281.07|2292.55|2281.05|5
1736086680000|2025-01-05 14:18:00|2292.59|2281.09|2293.48|2281.98|2293.48|2281.98|2292.59|2281.09|4
1736086690000|2025-01-05 14:18:10|2293.45|2281.95|2293.48|2281.98|2293.48|2281.98|2293.45|2281.95|2
1736086710000|2025-01-05 14:18:30|2293.39|2281.89|2293.12|2281.62|2293.48|2281.98|2292.94|2281.44|21
1736086720000|2025-01-05 14:18:40|2293.33|2281.83|2293.46|2281.96|2293.46|2281.96|2292.96|2281.46|22
1736086730000|2025-01-05 14:18:50|2293.48|2281.98|2293.48|2281.98|2293.48|2281.98|2293.48|2281.98|1
1736086740000|2025-01-05 14:19:00|2294.71|2283.21|2296.63|2285.13|2296.63|2285.13|2294.71|2283.21|26
1736086750000|2025-01-05 14:19:10|2296.62|2285.12|2296.45|2284.95|2296.63|2285.13|2296.31|2284.81|26
1736086760000|2025-01-05 14:19:20|2296.44|2284.94|2294.95|2283.45|2296.45|2284.95|2294.33|2282.83|23
1736086770000|2025-01-05 14:19:30|2295.05|2283.55|2294.6|2283.1|2295.22|2283.72|2293.98|2282.48|26
1736086780000|2025-01-05 14:19:40|2294.43|2282.93|2295.4|2283.9|2295.72|2284.22|2294.43|2282.93|29
1736086790000|2025-01-05 14:19:50|2295.55|2284.05|2294.01|2282.51|2295.55|2284.05|2294.01|2282.51|18
1736086800000|2025-01-05 14:20:00|2294.02|2282.52|2295.03|2283.53|2295.12|2283.62|2293.14|2281.64|29
1736086810000|2025-01-05 14:20:10|2295.23|2283.73|2295.6|2284.1|2295.6|2284.1|2295.23|2283.73|8
1736086820000|2025-01-05 14:20:20|2295.56|2284.06|2295.44|2283.94|2295.56|2284.06|2295.06|2283.56|23
1736086830000|2025-01-05 14:20:30|2295.56|2284.06|2295.36|2283.86|2295.6|2284.1|2295.12|2283.62|24
1736086840000|2025-01-05 14:20:40|2295.44|2283.94|2295.6|2284.1|2295.6|2284.1|2295.44|2283.94|6
1736086850000|2025-01-05 14:20:50|2296.12|2284.62|2296.5|2285|2296.71|2285.21|2296.12|2284.62|14
1736086860000|2025-01-05 14:21:00|2296.49|2284.99|2295.1|2283.6|2296.49|2284.99|2294.6|2283.1|30
1736086870000|2025-01-05 14:21:10|2295.25|2283.75|2296.41|2284.91|2296.42|2284.92|2295.25|2283.75|28
1736086880000|2025-01-05 14:21:20|2296.47|2284.97|2296.29|2284.79|2296.47|2284.97|2295.97|2284.47|25
1736086890000|2025-01-05 14:21:30|2296.24|2284.74|2296.75|2285.25|2296.88|2285.38|2296.21|2284.71|12
1736086900000|2025-01-05 14:21:40|2296.88|2285.38|2297.84|2286.34|2297.84|2286.34|2296.88|2285.38|4
1736086910000|2025-01-05 14:21:50|2298.03|2286.53|2299.45|2287.95|2299.45|2287.95|2298.03|2286.53|5
1736086920000|2025-01-05 14:22:00|2299.82|2288.32|2299.01|2287.51|2299.82|2288.32|2298.93|2287.43|8
1736086930000|2025-01-05 14:22:10|2299.2|2287.7|2298.92|2287.42|2299.63|2288.13|2298.92|2287.42|20
1736086940000|2025-01-05 14:22:20|2298.88|2287.38|2299.8|2288.3|2299.82|2288.32|2298.88|2287.38|17
1736086950000|2025-01-05 14:22:30|2299.79|2288.29|2298.46|2286.96|2299.79|2288.29|2298.18|2286.68|23
1736086960000|2025-01-05 14:22:40|2298.4|2286.9|2297.53|2286.03|2298.52|2287.02|2297.48|2285.98|15
1736086970000|2025-01-05 14:22:50|2297.54|2286.04|2297.37|2285.87|2297.69|2286.19|2296.77|2285.27|21
1736086980000|2025-01-05 14:23:00|2297.36|2285.86|2297.55|2286.05|2297.55|2286.05|2296.23|2284.73|30
1736086990000|2025-01-05 14:23:10|2297.32|2285.82|2298.38|2286.88|2298.49|2286.99|2297.17|2285.67|27
1736087000000|2025-01-05 14:23:20|2298.17|2286.67|2299.82|2288.32|2299.82|2288.32|2298.1|2286.6|12
1736087010000|2025-01-05 14:23:30|2300.15|2288.65|2301.94|2290.44|2301.94|2290.44|2300.15|2288.65|10
1736087020000|2025-01-05 14:23:40|2302.06|2290.56|2302.17|2290.67|2302.17|2290.67|2302.06|2290.56|2
1736087030000|2025-01-05 14:23:50|2302.37|2290.87|2301.91|2290.41|2303.14|2291.64|2301.91|2290.41|13
1736087040000|2025-01-05 14:24:00|2301.56|2290.06|2301.27|2289.77|2301.59|2290.09|2300.75|2289.25|25
1736087050000|2025-01-05 14:24:10|2301.28|2289.78|2301.28|2289.78|2301.32|2289.82|2300.9|2289.4|19
1736087060000|2025-01-05 14:24:20|2300.98|2289.48|2301.64|2290.14|2301.64|2290.14|2300.84|2289.34|24
1736087070000|2025-01-05 14:24:30|2301.6|2290.1|2300.74|2289.24|2301.64|2290.14|2300.36|2288.86|22
1736087080000|2025-01-05 14:24:40|2300.77|2289.27|2300.76|2289.26|2301.52|2290.02|2300.76|2289.26|22
1736087090000|2025-01-05 14:24:50|2300.54|2289.04|2300.24|2288.74|2300.73|2289.23|2299.55|2288.05|25
1736087100000|2025-01-05 14:25:00|2300.55|2289.05|2300.49|2288.99|2300.8|2289.3|2300.09|2288.59|21
1736087110000|2025-01-05 14:25:10|2300.32|2288.82|2299.92|2288.42|2300.44|2288.94|2299.59|2288.09|25
1736087120000|2025-01-05 14:25:20|2299.91|2288.41|2301.21|2289.71|2301.32|2289.82|2299.74|2288.24|28
1736087130000|2025-01-05 14:25:30|2301.32|2289.82|2301.61|2290.11|2301.61|2290.11|2301.32|2289.82|4
1736087150000|2025-01-05 14:25:50|2302.35|2290.85|2303.1|2291.6|2303.1|2291.6|2302.35|2290.85|12
1736087160000|2025-01-05 14:26:00|2303.21|2291.71|2303.55|2292.05|2303.55|2292.05|2303.21|2291.71|2
1736087180000|2025-01-05 14:26:20|2303.43|2291.93|2303.55|2292.05|2303.55|2292.05|2303.43|2291.93|7
1736087190000|2025-01-05 14:26:30|2303.45|2291.95|2302.97|2291.47|2303.45|2291.95|2302.87|2291.37|10
1736087200000|2025-01-05 14:26:40|2303.12|2291.62|2302.87|2291.37|2303.12|2291.62|2302.87|2291.37|10
1736087210000|2025-01-05 14:26:50|2302.94|2291.44|2302.87|2291.37|2303.15|2291.65|2302.87|2291.37|6
1736087230000|2025-01-05 14:27:10|2301.49|2289.99|2301.42|2289.92|2301.54|2290.04|2300.7|2289.2|20
1736087240000|2025-01-05 14:27:20|2301.43|2289.93|2302.07|2290.57|2302.49|2290.99|2301.43|2289.93|30
1736087250000|2025-01-05 14:27:30|2301.99|2290.49|2302.15|2290.65|2302.42|2290.92|2301.94|2290.44|21
1736087260000|2025-01-05 14:27:40|2302.11|2290.61|2300.87|2289.37|2302.11|2290.61|2300.87|2289.37|9
1736087270000|2025-01-05 14:27:50|2301.01|2289.51|2301.27|2289.77|2301.37|2289.87|2300.91|2289.41|12
1736087280000|2025-01-05 14:28:00|2301.56|2290.06|2302.74|2291.24|2302.74|2291.24|2301.22|2289.72|22
1736087290000|2025-01-05 14:28:10|2302.75|2291.25|2302.35|2290.85|2302.75|2291.25|2302.18|2290.68|15
1736087300000|2025-01-05 14:28:20|2302.53|2291.03|2302.7|2291.2|2302.78|2291.28|2302.17|2290.67|18
1736087310000|2025-01-05 14:28:30|2302.71|2291.21|2302.25|2290.75|2302.75|2291.25|2302.16|2290.66|10
1736087320000|2025-01-05 14:28:40|2302.26|2290.76|2302.85|2291.35|2302.85|2291.35|2302.24|2290.74|9
1736087330000|2025-01-05 14:28:50|2302.7|2291.2|2302.85|2291.35|2302.85|2291.35|2302.7|2291.2|10
1736087350000|2025-01-05 14:29:10|2302.79|2291.29|2302.81|2291.31|2302.81|2291.31|2302.79|2291.29|2
1736087360000|2025-01-05 14:29:20|2302.85|2291.35|2302.74|2291.24|2302.85|2291.35|2302.72|2291.22|6
1736087370000|2025-01-05 14:29:30|2302.75|2291.25|2302.59|2291.09|2302.75|2291.25|2302.59|2291.09|8
1736087380000|2025-01-05 14:29:40|2302.6|2291.1|2302.85|2291.35|2302.85|2291.35|2302.6|2291.1|13
1736087390000|2025-01-05 14:29:50|2302.69|2291.19|2302.64|2291.14|2302.75|2291.25|2302.39|2290.89|11
1736087400000|2025-01-05 14:30:00|2302.29|2290.79|2301.42|2289.92|2302.29|2290.79|2300.87|2289.37|16
1736087410000|2025-01-05 14:30:10|2301.48|2289.98|2301.79|2290.29|2302.08|2290.58|2301.1|2289.6|23
1736087420000|2025-01-05 14:30:20|2301.46|2289.96|2300.87|2289.37|2301.46|2289.96|2300.87|2289.37|5
1736087430000|2025-01-05 14:30:30|2299.53|2288.03|2299.51|2288.01|2299.53|2288.03|2298.45|2286.95|9
1736087440000|2025-01-05 14:30:40|2299.4|2287.9|2299.42|2287.92|2299.54|2288.04|2298.15|2286.65|19
1736087450000|2025-01-05 14:30:50|2299.71|2288.21|2300.28|2288.78|2300.42|2288.92|2299.62|2288.12|17
1736087460000|2025-01-05 14:31:00|2300.31|2288.81|2300.22|2288.72|2300.5|2289|2299.53|2288.03|14
1736087470000|2025-01-05 14:31:10|2300.1|2288.6|2301.57|2290.07|2301.57|2290.07|2300.1|2288.6|13
1736087480000|2025-01-05 14:31:20|2301.27|2289.77|2300.58|2289.08|2301.27|2289.77|2300.35|2288.85|22
1736087490000|2025-01-05 14:31:30|2300.55|2289.05|2301.15|2289.65|2301.15|2289.65|2300.49|2288.99|22
1736087500000|2025-01-05 14:31:40|2301.33|2289.83|2301.57|2290.07|2301.57|2290.07|2301.15|2289.65|13
1736087510000|2025-01-05 14:31:50|2301.5|2290|2300.99|2289.49|2301.5|2290|2300.87|2289.37|12
1736087520000|2025-01-05 14:32:00|2300.68|2289.18|2300.68|2289.18|2301.37|2289.87|2300.57|2289.07|19
1736087530000|2025-01-05 14:32:10|2300.7|2289.2|2301.35|2289.85|2301.38|2289.88|2300.7|2289.2|21
1736087540000|2025-01-05 14:32:20|2301.33|2289.83|2300.31|2288.81|2301.36|2289.86|2300.15|2288.65|20
1736087550000|2025-01-05 14:32:30|2300.2|2288.7|2299.09|2287.59|2300.2|2288.7|2298.95|2287.45|20
1736087560000|2025-01-05 14:32:40|2299.1|2287.6|2298.56|2287.06|2299.66|2288.16|2298.56|2287.06|16
1736087570000|2025-01-05 14:32:50|2298.8|2287.3|2298.38|2286.88|2298.8|2287.3|2298.29|2286.79|12
1736087580000|2025-01-05 14:33:00|2298.44|2286.94|2300.74|2289.24|2300.74|2289.24|2298.44|2286.94|26
1736087590000|2025-01-05 14:33:10|2300.73|2289.23|2300.33|2288.83|2300.74|2289.24|2300.32|2288.82|12
1736087600000|2025-01-05 14:33:20|2300.38|2288.88|2300.78|2289.28|2300.78|2289.28|2300.38|2288.88|11
1736087610000|2025-01-05 14:33:30|2300.58|2289.08|2300.48|2288.98|2300.67|2289.17|2300.12|2288.62|14
1736087620000|2025-01-05 14:33:40|2300.59|2289.09|2300.78|2289.28|2300.78|2289.28|2300.59|2289.09|5
1736087630000|2025-01-05 14:33:50|2300.5|2289|2300.2|2288.7|2300.51|2289.01|2300.2|2288.7|9
1736087640000|2025-01-05 14:34:00|2300.13|2288.63|2300.55|2289.05|2300.55|2289.05|2299.75|2288.25|26
1736087650000|2025-01-05 14:34:10|2300.56|2289.06|2300.14|2288.64|2300.56|2289.06|2300.02|2288.52|6
1736087660000|2025-01-05 14:34:20|2300.07|2288.57|2297.19|2285.69|2300.25|2288.75|2296.94|2285.44|27
1736087670000|2025-01-05 14:34:30|2297.15|2285.65|2297.05|2285.55|2297.53|2286.03|2297.01|2285.51|20
1736087680000|2025-01-05 14:34:40|2297|2285.5|2297.01|2285.51|2297.28|2285.78|2296.79|2285.29|23
1736087690000|2025-01-05 14:34:50|2297.02|2285.52|2297.44|2285.94|2297.44|2285.94|2297.01|2285.51|27
1736087700000|2025-01-05 14:35:00|2297.48|2285.98|2297.92|2286.42|2298.19|2286.69|2296.94|2285.44|24
1736087710000|2025-01-05 14:35:10|2297.75|2286.25|2299.05|2287.55|2299.06|2287.56|2297.75|2286.25|15
1736087720000|2025-01-05 14:35:20|2299.32|2287.82|2299.91|2288.41|2300.03|2288.53|2299.23|2287.73|24
1736087730000|2025-01-05 14:35:30|2299.94|2288.44|2300.53|2289.03|2300.53|2289.03|2299.94|2288.44|13
1736087740000|2025-01-05 14:35:40|2300.54|2289.04|2300.63|2289.13|2300.76|2289.26|2300.54|2289.04|17
1736087750000|2025-01-05 14:35:50|2300.61|2289.11|2300.78|2289.28|2300.78|2289.28|2300.61|2289.11|10
1736087760000|2025-01-05 14:36:00|2300.63|2289.13|2300.62|2289.12|2300.78|2289.28|2300.49|2288.99|18
1736087770000|2025-01-05 14:36:10|2300.54|2289.04|2300.63|2289.13|2300.67|2289.17|2299.96|2288.46|21
1736087780000|2025-01-05 14:36:20|2300.61|2289.11|2300.45|2288.95|2300.61|2289.11|2300.02|2288.52|25
1736087790000|2025-01-05 14:36:30|2300.34|2288.84|2300.69|2289.19|2300.69|2289.19|2300.34|2288.84|15
1736087800000|2025-01-05 14:36:40|2300.7|2289.2|2300.54|2289.04|2300.78|2289.28|2300.19|2288.69|21
1736087810000|2025-01-05 14:36:50|2300.56|2289.06|2300.78|2289.28|2300.78|2289.28|2300.54|2289.04|6
1736087830000|2025-01-05 14:37:10|2301.17|2289.67|2301.57|2290.07|2301.57|2290.07|2301.17|2289.67|2
1736087850000|2025-01-05 14:37:30|2303.37|2291.87|2303.37|2291.87|2304.91|2293.41|2303.36|2291.86|21
1736087860000|2025-01-05 14:37:40|2303.38|2291.88|2303.29|2291.79|2303.54|2292.04|2303.29|2291.79|11
1736087870000|2025-01-05 14:37:50|2303.46|2291.96|2303.48|2291.98|2303.53|2292.03|2303.29|2291.79|10
1736087880000|2025-01-05 14:38:00|2303.53|2292.03|2303.65|2292.15|2303.84|2292.34|2303.33|2291.83|18
1736087890000|2025-01-05 14:38:10|2303.64|2292.14|2304.54|2293.04|2304.54|2293.04|2303.56|2292.06|24
1736087900000|2025-01-05 14:38:20|2304.56|2293.06|2304.84|2293.34|2304.95|2293.45|2304.53|2293.03|24
1736087910000|2025-01-05 14:38:30|2304.93|2293.43|2304.95|2293.45|2304.96|2293.46|2304.93|2293.43|4
1736087920000|2025-01-05 14:38:40|2304.96|2293.46|2304.96|2293.46|2304.96|2293.46|2304.93|2293.43|10
1736087940000|2025-01-05 14:39:00|2304.95|2293.45|2304.88|2293.38|2304.96|2293.46|2304.85|2293.35|6
1736087950000|2025-01-05 14:39:10|2304.89|2293.39|2305.05|2293.55|2305.2|2293.7|2304.89|2293.39|10
1736087960000|2025-01-05 14:39:20|2305.03|2293.53|2305.08|2293.58|2305.08|2293.58|2305.03|2293.53|3
1736087970000|2025-01-05 14:39:30|2305.13|2293.63|2305.29|2293.79|2305.29|2293.79|2305.13|2293.63|12
1736087980000|2025-01-05 14:39:40|2305.28|2293.78|2305.29|2293.79|2305.45|2293.95|2305.1|2293.6|14
1736087990000|2025-01-05 14:39:50|2305.34|2293.84|2305.74|2294.24|2305.74|2294.24|2305.34|2293.84|8
1736088000000|2025-01-05 14:40:00|2305.75|2294.25|2305.75|2294.25|2305.75|2294.25|2305.75|2294.25|1
1736088040000|2025-01-05 14:40:40|2305.45|2293.95|2305.12|2293.62|2305.45|2293.95|2305.1|2293.6|4
1736088050000|2025-01-05 14:40:50|2305.07|2293.57|2305.16|2293.66|2305.21|2293.71|2305.07|2293.57|3
1736088060000|2025-01-05 14:41:00|2305.15|2293.65|2305.22|2293.72|2305.22|2293.72|2305.15|2293.65|4
1736088070000|2025-01-05 14:41:10|2305.16|2293.66|2305.53|2294.03|2305.53|2294.03|2305.13|2293.63|7
1736088080000|2025-01-05 14:41:20|2305.54|2294.04|2305.73|2294.23|2305.73|2294.23|2305.54|2294.04|9
1736088090000|2025-01-05 14:41:30|2305.74|2294.24|2305.75|2294.25|2305.75|2294.25|2305.74|2294.24|2
1736088130000|2025-01-05 14:42:10|2305.79|2294.29|2306.53|2295.03|2307.23|2295.73|2305.79|2294.29|20
1736088140000|2025-01-05 14:42:20|2306.61|2295.11|2307.23|2295.73|2307.23|2295.73|2306.61|2295.11|8
1736088160000|2025-01-05 14:42:40|2307.47|2295.97|2307.86|2296.36|2307.86|2296.36|2307.47|2295.97|4
1736088170000|2025-01-05 14:42:50|2307.88|2296.38|2308.73|2297.23|2308.73|2297.23|2307.88|2296.38|4
1736088180000|2025-01-05 14:43:00|2308.83|2297.33|2309.82|2298.32|2309.82|2298.32|2308.83|2297.33|2
1736088190000|2025-01-05 14:43:10|2309.96|2298.46|2310.52|2299.02|2310.52|2299.02|2309.96|2298.46|2
1736088230000|2025-01-05 14:43:50|2310.65|2299.15|2310.77|2299.27|2310.77|2299.27|2310.65|2299.15|2
1736088240000|2025-01-05 14:44:00|2310.93|2299.43|2311.09|2299.59|2311.09|2299.59|2310.93|2299.43|2
1736088250000|2025-01-05 14:44:10|2311.98|2300.48|2312.7|2301.2|2312.71|2301.21|2311.98|2300.48|6
1736088260000|2025-01-05 14:44:20|2312.61|2301.11|2311.67|2300.17|2312.61|2301.11|2311.57|2300.07|16
1736088270000|2025-01-05 14:44:30|2312.33|2300.83|2312.07|2300.57|2312.33|2300.83|2311.82|2300.32|7
1736088280000|2025-01-05 14:44:40|2312.11|2300.61|2312.52|2301.02|2312.63|2301.13|2312.04|2300.54|16
1736088290000|2025-01-05 14:44:50|2312.46|2300.96|2312.63|2301.13|2312.63|2301.13|2312.29|2300.79|13
1736088300000|2025-01-05 14:45:00|2312.78|2301.28|2313.16|2301.66|2313.16|2301.66|2312.78|2301.28|12
1736088310000|2025-01-05 14:45:10|2313.12|2301.62|2313.78|2302.28|2313.78|2302.28|2313.12|2301.62|5
1736088320000|2025-01-05 14:45:20|2314.01|2302.51|2317.35|2305.85|2317.35|2305.85|2314.01|2302.51|12
1736088330000|2025-01-05 14:45:30|2317.34|2305.84|2315.09|2303.59|2317.35|2305.85|2314.94|2303.44|14
1736088340000|2025-01-05 14:45:40|2314.97|2303.47|2315.72|2304.22|2315.72|2304.22|2314.97|2303.47|13
1736088350000|2025-01-05 14:45:50|2316.18|2304.68|2314.46|2302.96|2316.59|2305.09|2314.45|2302.95|11
1736088360000|2025-01-05 14:46:00|2314.66|2303.16|2315.94|2304.44|2315.94|2304.44|2314.06|2302.56|23
1736088370000|2025-01-05 14:46:10|2315.68|2304.18|2315.53|2304.03|2316.09|2304.59|2315.37|2303.87|19
1736088380000|2025-01-05 14:46:20|2315.54|2304.04|2316.21|2304.71|2316.72|2305.22|2315.54|2304.04|21
1736088390000|2025-01-05 14:46:30|2316.28|2304.78|2318|2306.5|2318|2306.5|2316.11|2304.61|15
1736088400000|2025-01-05 14:46:40|2318.26|2306.76|2319.03|2307.53|2319.03|2307.53|2318.26|2306.76|6
1736088410000|2025-01-05 14:46:50|2318.88|2307.38|2318.25|2306.75|2318.88|2307.38|2318.16|2306.66|10
1736088420000|2025-01-05 14:47:00|2318.26|2306.76|2318.28|2306.78|2318.77|2307.27|2317.98|2306.48|20
1736088430000|2025-01-05 14:47:10|2318.43|2306.93|2319.03|2307.53|2319.03|2307.53|2318.43|2306.93|11
1736088440000|2025-01-05 14:47:20|2318.92|2307.42|2317.71|2306.21|2318.92|2307.42|2317.24|2305.74|24
1736088450000|2025-01-05 14:47:30|2317.58|2306.08|2318.04|2306.54|2318.3|2306.8|2317.58|2306.08|20
1736088460000|2025-01-05 14:47:40|2318.07|2306.57|2318.73|2307.23|2318.73|2307.23|2318.07|2306.57|7
1736088470000|2025-01-05 14:47:50|2318.8|2307.3|2318.97|2307.47|2318.98|2307.48|2318.77|2307.27|14
1736088480000|2025-01-05 14:48:00|2319.03|2307.53|2318.92|2307.42|2319.03|2307.53|2318.81|2307.31|7
1736088490000|2025-01-05 14:48:10|2318.86|2307.36|2318.81|2307.31|2318.92|2307.42|2318.81|2307.31|5
1736088510000|2025-01-05 14:48:30|2318.92|2307.42|2318.86|2307.36|2318.92|2307.42|2318.86|2307.36|2
1736088520000|2025-01-05 14:48:40|2318.92|2307.42|2318.92|2307.42|2318.92|2307.42|2318.81|2307.31|6
1736088530000|2025-01-05 14:48:50|2318.98|2307.48|2319.03|2307.53|2319.03|2307.53|2318.98|2307.48|4
1736088540000|2025-01-05 14:49:00|2319.12|2307.62|2319.73|2308.23|2319.73|2308.23|2319.12|2307.62|3
1736088550000|2025-01-05 14:49:10|2319.78|2308.28|2321.04|2309.54|2321.04|2309.54|2319.78|2308.28|6
1736088570000|2025-01-05 14:49:30|2320.92|2309.42|2320.92|2309.42|2320.92|2309.42|2320.92|2309.42|1
1736088580000|2025-01-05 14:49:40|2320.95|2309.45|2321.04|2309.54|2321.04|2309.54|2320.95|2309.45|10
1736088590000|2025-01-05 14:49:50|2321.58|2310.08|2321.58|2310.08|2321.58|2310.08|2321.58|2310.08|1
1736088600000|2025-01-05 14:50:00|2322.05|2310.55|2322.12|2310.62|2322.12|2310.62|2322.05|2310.55|6
1736088610000|2025-01-05 14:50:10|2322.3|2310.8|2322.47|2310.97|2322.47|2310.97|2322.3|2310.8|2
1736088670000|2025-01-05 14:51:10|2322.28|2310.78|2322.39|2310.89|2322.4|2310.9|2322.28|2310.78|11
1736088680000|2025-01-05 14:51:20|2322.4|2310.9|2322.18|2310.68|2322.4|2310.9|2322.06|2310.56|10
1736088690000|2025-01-05 14:51:30|2322.17|2310.67|2321.28|2309.78|2322.17|2310.67|2321.17|2309.67|12
1736088700000|2025-01-05 14:51:40|2321.17|2309.67|2320.97|2309.47|2321.27|2309.77|2320.42|2308.92|19
1736088710000|2025-01-05 14:51:50|2321.16|2309.66|2320.86|2309.36|2321.31|2309.81|2320.67|2309.17|18
1736088720000|2025-01-05 14:52:00|2320.92|2309.42|2321.68|2310.18|2321.68|2310.18|2320.67|2309.17|22
1736088730000|2025-01-05 14:52:10|2321.51|2310.01|2322.13|2310.63|2322.13|2310.63|2321.51|2310.01|19
1736088740000|2025-01-05 14:52:20|2321.93|2310.43|2322.32|2310.82|2322.39|2310.89|2321.93|2310.43|16
1736088750000|2025-01-05 14:52:30|2322.31|2310.81|2322.08|2310.58|2322.31|2310.81|2321.96|2310.46|21
1736088760000|2025-01-05 14:52:40|2322.01|2310.51|2322.47|2310.97|2322.47|2310.97|2322.01|2310.51|17
1736088790000|2025-01-05 14:53:10|2322.72|2311.22|2322.98|2311.48|2322.98|2311.48|2322.72|2311.22|2
1736088810000|2025-01-05 14:53:30|2322.88|2311.38|2322.96|2311.46|2322.96|2311.46|2322.82|2311.32|4
1736088820000|2025-01-05 14:53:40|2322.97|2311.47|2323.79|2312.29|2323.79|2312.29|2322.97|2311.47|4
1736088850000|2025-01-05 14:54:10|2324.35|2312.85|2324.16|2312.66|2324.62|2313.12|2324.16|2312.66|8
1736088860000|2025-01-05 14:54:20|2324.17|2312.67|2324.19|2312.69|2324.19|2312.69|2324.11|2312.61|7
1736088870000|2025-01-05 14:54:30|2324.03|2312.53|2323.34|2311.84|2324.03|2312.53|2323.3|2311.8|8
1736088880000|2025-01-05 14:54:40|2323.42|2311.92|2323.51|2312.01|2323.51|2312.01|2323.42|2311.92|8
1736088890000|2025-01-05 14:54:50|2324.15|2312.65|2324.16|2312.66|2324.16|2312.66|2324.15|2312.65|2
1736088900000|2025-01-05 14:55:00|2324.17|2312.67|2324.69|2313.19|2324.69|2313.19|2324.17|2312.67|6
1736088910000|2025-01-05 14:55:10|2324.7|2313.2|2324.75|2313.25|2324.75|2313.25|2324.56|2313.06|9
1736088920000|2025-01-05 14:55:20|2324.9|2313.4|2324.92|2313.42|2324.92|2313.42|2324.9|2313.4|3
1736088930000|2025-01-05 14:55:30|2324.95|2313.45|2325.8|2314.3|2325.8|2314.3|2324.95|2313.45|4
1736088950000|2025-01-05 14:55:50|2325.96|2314.46|2326.86|2315.36|2326.86|2315.36|2325.96|2314.46|2
1736088990000|2025-01-05 14:56:30|2326.85|2315.35|2326.85|2315.35|2326.86|2315.36|2326.85|2315.35|7
1736089000000|2025-01-05 14:56:40|2326.64|2315.14|2326.67|2315.17|2326.68|2315.18|2326.62|2315.12|5
1736089010000|2025-01-05 14:56:50|2326.34|2314.84|2326.3|2314.8|2326.34|2314.84|2326.29|2314.79|3
1736089020000|2025-01-05 14:57:00|2326.26|2314.76|2324.95|2313.45|2326.26|2314.76|2324.94|2313.44|13
1736089030000|2025-01-05 14:57:10|2324.96|2313.46|2324.92|2313.42|2325.03|2313.53|2324.92|2313.42|13
1736089040000|2025-01-05 14:57:20|2325|2313.5|2324.97|2313.47|2325.01|2313.51|2324.9|2313.4|11
1736089050000|2025-01-05 14:57:30|2325.03|2313.53|2325.39|2313.89|2325.41|2313.91|2325.03|2313.53|10
1736089060000|2025-01-05 14:57:40|2325.5|2314|2325.38|2313.88|2325.5|2314|2325.32|2313.82|9
1736089070000|2025-01-05 14:57:50|2325.42|2313.92|2326.18|2314.68|2326.21|2314.71|2325.41|2313.91|12
1736089080000|2025-01-05 14:58:00|2326.14|2314.64|2326.11|2314.61|2326.14|2314.64|2326.06|2314.56|10
1736089090000|2025-01-05 14:58:10|2326.07|2314.57|2325.95|2314.45|2326.1|2314.6|2325.87|2314.37|11
1736089100000|2025-01-05 14:58:20|2326.1|2314.6|2326.04|2314.54|2326.1|2314.6|2325.93|2314.43|12
1736089110000|2025-01-05 14:58:30|2326.05|2314.55|2325.99|2314.49|2326.05|2314.55|2325.99|2314.49|2
1736089120000|2025-01-05 14:58:40|2325.98|2314.48|2326.18|2314.68|2326.44|2314.94|2325.94|2314.44|11
1736089130000|2025-01-05 14:58:50|2326.41|2314.91|2325.96|2314.46|2326.41|2314.91|2325.96|2314.46|10
1736089140000|2025-01-05 14:59:00|2325.97|2314.47|2325.96|2314.46|2325.97|2314.47|2325.95|2314.45|4
1736089150000|2025-01-05 14:59:10|2326.16|2314.66|2326.1|2314.6|2326.16|2314.66|2326.1|2314.6|2
1736089160000|2025-01-05 14:59:20|2326.35|2314.85|2326.07|2314.57|2326.35|2314.85|2326.07|2314.57|6
1736089170000|2025-01-05 14:59:30|2326.11|2314.61|2325.89|2314.39|2326.11|2314.61|2325.89|2314.39|8
1736089180000|2025-01-05 14:59:40|2325.86|2314.36|2325.72|2314.22|2325.86|2314.36|2325.72|2314.22|3
1736089200000|2025-01-05 15:00:00|2325.8|2314.3|2325.72|2314.22|2325.94|2314.44|2325.72|2314.22|5
1736089220000|2025-01-05 15:00:20|2325.91|2314.41|2325.73|2314.23|2326|2314.5|2325.72|2314.22|4
1736089230000|2025-01-05 15:00:30|2325.72|2314.22|2325.72|2314.22|2325.72|2314.22|2325.72|2314.22|1
1736089240000|2025-01-05 15:00:40|2325.92|2314.42|2326|2314.5|2326|2314.5|2325.74|2314.24|3
1736089250000|2025-01-05 15:00:50|2325.82|2314.32|2327.04|2315.54|2327.06|2315.56|2325.82|2314.32|10
1736089260000|2025-01-05 15:01:00|2327.05|2315.55|2327.94|2316.44|2327.94|2316.44|2327.05|2315.55|4
1736089280000|2025-01-05 15:01:20|2328.01|2316.51|2328.23|2316.73|2328.23|2316.73|2328.01|2316.51|2
1736089290000|2025-01-05 15:01:30|2328.21|2316.71|2327.52|2316.02|2328.21|2316.71|2327.52|2316.02|7
1736089300000|2025-01-05 15:01:40|2327.48|2315.98|2326.84|2315.34|2327.48|2315.98|2326.84|2315.34|12
1736089310000|2025-01-05 15:01:50|2326.83|2315.33|2326.52|2315.02|2326.83|2315.33|2326.52|2315.02|11
1736089320000|2025-01-05 15:02:00|2326.41|2314.91|2326.25|2314.75|2326.41|2314.91|2326.25|2314.75|2
1736089330000|2025-01-05 15:02:10|2326.27|2314.77|2326.31|2314.81|2326.55|2315.05|2326.27|2314.77|5
1736089340000|2025-01-05 15:02:20|2326.25|2314.75|2326.99|2315.49|2327.25|2315.75|2326.25|2314.75|17
1736089350000|2025-01-05 15:02:30|2327.04|2315.54|2327.78|2316.28|2327.78|2316.28|2326.82|2315.32|11
1736089360000|2025-01-05 15:02:40|2327.79|2316.29|2328.95|2317.45|2329.06|2317.56|2327.79|2316.29|14
1736089370000|2025-01-05 15:02:50|2328.86|2317.36|2329.06|2317.56|2329.06|2317.56|2328.86|2317.36|6
1736089410000|2025-01-05 15:03:30|2329.14|2317.64|2329.38|2317.88|2329.38|2317.88|2329.14|2317.64|8
1736089440000|2025-01-05 15:04:00|2330.1|2318.6|2333.01|2321.51|2333.13|2324.47|2330.1|2318.6|9
1736089450000|2025-01-05 15:04:10|2332.9|2321.4|2332.87|2321.37|2333.02|2321.52|2332.87|2321.37|6
1736089460000|2025-01-05 15:04:20|2332.88|2321.38|2333.4|2321.9|2333.4|2321.9|2332.88|2321.38|13
1736089470000|2025-01-05 15:04:30|2333.39|2321.89|2333.38|2321.88|2333.42|2321.92|2333.26|2321.76|12
1736089480000|2025-01-05 15:04:40|2333.39|2321.89|2334.25|2322.75|2334.85|2323.35|2333.39|2321.89|15
1736089490000|2025-01-05 15:04:50|2334.24|2322.74|2334.65|2323.15|2334.65|2323.15|2334.24|2322.74|10
1736089500000|2025-01-05 15:05:00|2334.63|2323.13|2334.86|2323.36|2334.86|2323.36|2334.63|2323.13|5
1736089510000|2025-01-05 15:05:10|2334.85|2323.35|2334.87|2323.37|2334.87|2323.37|2334.85|2323.35|7
1736089520000|2025-01-05 15:05:20|2334.92|2323.42|2335.08|2323.58|2335.08|2323.58|2334.89|2323.39|6
1736089530000|2025-01-05 15:05:30|2335.48|2323.98|2335.96|2324.46|2335.96|2324.46|2335.48|2323.98|7
1736089540000|2025-01-05 15:05:40|2337.04|2325.54|2337.83|2326.33|2337.83|2326.33|2337.04|2325.54|3
1736089550000|2025-01-05 15:05:50|2338.04|2326.54|2339.03|2327.53|2339.03|2327.53|2338.03|2326.53|14
1736089560000|2025-01-05 15:06:00|2339.69|2328.19|2339.98|2328.48|2340.09|2328.59|2339.69|2328.19|9
1736089570000|2025-01-05 15:06:10|2340.03|2328.53|2339.97|2328.47|2340.03|2328.53|2339.95|2328.45|16
1736089580000|2025-01-05 15:06:20|2340.02|2328.52|2340.09|2328.59|2340.09|2328.59|2340.02|2328.52|3
1736089590000|2025-01-05 15:06:30|2340.19|2328.69|2340.42|2328.92|2340.42|2328.92|2340.19|2328.69|2
1736089610000|2025-01-05 15:06:50|2340.5|2329|2341.56|2330.06|2341.56|2330.06|2340.5|2329|6
1736089620000|2025-01-05 15:07:00|2342.21|2330.71|2342.97|2331.47|2342.97|2331.47|2342.21|2330.71|7
1736089630000|2025-01-05 15:07:10|2342.96|2331.46|2341.33|2329.83|2342.96|2331.46|2341.33|2329.83|10
1736089640000|2025-01-05 15:07:20|2341.35|2329.85|2342.64|2331.14|2342.73|2331.23|2341.35|2329.85|12
1736089650000|2025-01-05 15:07:30|2342.61|2331.11|2342.65|2331.15|2342.65|2331.15|2342.61|2331.11|3
1736089660000|2025-01-05 15:07:40|2342.64|2331.14|2341.68|2330.18|2342.65|2331.15|2341.6|2330.1|11
1736089670000|2025-01-05 15:07:50|2341.67|2330.17|2341.58|2330.08|2341.68|2330.18|2341.58|2330.08|6
1736089680000|2025-01-05 15:08:00|2341.59|2330.09|2341.41|2329.91|2341.59|2330.09|2341.41|2329.91|10
1736089690000|2025-01-05 15:08:10|2341.91|2330.41|2343.73|2332.23|2343.73|2332.23|2341.91|2330.41|22
1736089700000|2025-01-05 15:08:20|2343.72|2332.22|2343.75|2332.25|2343.75|2332.25|2343.72|2332.22|9
1736089710000|2025-01-05 15:08:30|2343.38|2331.88|2342.65|2331.15|2343.38|2331.88|2342.65|2331.15|9
1736089720000|2025-01-05 15:08:40|2342.58|2331.08|2342.83|2331.33|2342.99|2331.49|2342.54|2331.04|9
1736089730000|2025-01-05 15:08:50|2342.84|2331.34|2342.41|2330.91|2343|2331.5|2342.41|2330.91|16
1736089740000|2025-01-05 15:09:00|2342.4|2330.9|2342.22|2330.72|2342.41|2330.91|2342.22|2330.72|7
1736089750000|2025-01-05 15:09:10|2341.54|2330.04|2340.86|2329.36|2341.54|2330.04|2340.86|2329.36|9
1736089760000|2025-01-05 15:09:20|2340.35|2328.85|2339.88|2328.38|2340.35|2328.85|2339.88|2328.38|8
1736089770000|2025-01-05 15:09:30|2339.83|2328.33|2339.83|2328.33|2339.83|2328.33|2339.83|2328.33|1
1736089780000|2025-01-05 15:09:40|2339.79|2328.29|2337.37|2325.87|2339.79|2328.29|2337.37|2325.87|11
1736089790000|2025-01-05 15:09:50|2336.49|2324.99|2336.21|2324.71|2336.53|2325.03|2336.19|2324.69|11
1736089800000|2025-01-05 15:10:00|2336.22|2324.72|2336.23|2324.73|2336.58|2325.08|2336.22|2324.72|13
1736089810000|2025-01-05 15:10:10|2336.21|2324.71|2333.79|2322.29|2336.21|2324.71|2333.79|2322.29|16
1736089820000|2025-01-05 15:10:20|2333.75|2322.25|2332.58|2321.08|2333.75|2322.25|2332.54|2321.04|12
1736089830000|2025-01-05 15:10:30|2332.54|2321.04|2332.36|2320.86|2332.58|2321.08|2332.32|2320.82|10
1736089840000|2025-01-05 15:10:40|2332.32|2320.82|2331.42|2319.92|2332.32|2320.82|2331.01|2319.51|16
1736089850000|2025-01-05 15:10:50|2331.41|2319.91|2331.83|2320.33|2331.84|2320.34|2331.27|2319.77|17
1736089860000|2025-01-05 15:11:00|2331.86|2320.36|2330.91|2319.41|2332.09|2320.59|2330.91|2319.41|17
1736089870000|2025-01-05 15:11:10|2330.92|2319.42|2331.65|2320.15|2331.83|2320.33|2330.92|2319.42|7
1736089880000|2025-01-05 15:11:20|2331.73|2320.23|2332.11|2320.61|2332.28|2320.78|2331.73|2320.23|8
1736089890000|2025-01-05 15:11:30|2331.99|2320.49|2332.3|2320.8|2332.3|2320.8|2331.99|2320.49|10
1736089940000|2025-01-05 15:12:20|2332.19|2320.69|2330.88|2319.38|2332.19|2320.69|2330.88|2319.38|5
1736089950000|2025-01-05 15:12:30|2330.91|2319.41|2330.97|2319.47|2330.97|2319.47|2330.91|2319.41|4
1736089960000|2025-01-05 15:12:40|2331|2319.5|2331.18|2319.68|2331.19|2319.69|2331|2319.5|8
1736089970000|2025-01-05 15:12:50|2331.09|2319.59|2331.09|2319.59|2331.11|2319.61|2331.09|2319.59|3
1736089980000|2025-01-05 15:13:00|2330.74|2319.24|2330.16|2318.66|2330.74|2319.24|2330.04|2318.54|15
1736089990000|2025-01-05 15:13:10|2330.28|2318.78|2329.56|2318.06|2330.28|2318.78|2329.56|2318.06|12
1736090000000|2025-01-05 15:13:20|2328.98|2317.48|2328.88|2317.38|2328.98|2317.48|2328.27|2316.77|11
1736090010000|2025-01-05 15:13:30|2328.85|2317.35|2328.49|2316.99|2328.85|2317.35|2328.49|2316.99|5
1736090020000|2025-01-05 15:13:40|2328.48|2316.98|2328.46|2316.96|2328.48|2316.98|2328.46|2316.96|3
1736090030000|2025-01-05 15:13:50|2328.45|2316.95|2328.59|2317.09|2328.59|2317.09|2328.45|2316.95|2
1736090040000|2025-01-05 15:14:00|2328.58|2317.08|2328.57|2317.07|2328.58|2317.08|2328.57|2317.07|2
1736090050000|2025-01-05 15:14:10|2328.56|2317.06|2328.55|2317.05|2328.56|2317.06|2328.55|2317.05|4
1736090060000|2025-01-05 15:14:20|2328.54|2317.04|2328.53|2317.03|2328.54|2317.04|2328.53|2317.03|4
1736090070000|2025-01-05 15:14:30|2328.52|2317.02|2328.52|2317.02|2328.53|2317.03|2328.52|2317.02|3
1736090080000|2025-01-05 15:14:40|2328.51|2317.01|2328.05|2316.55|2328.52|2317.02|2327.96|2316.46|7
1736090090000|2025-01-05 15:14:50|2327.96|2316.46|2327.73|2316.23|2327.96|2316.46|2327.25|2315.75|21
1736090100000|2025-01-05 15:15:00|2327.63|2316.13|2327.01|2315.51|2327.63|2316.13|2327.01|2315.51|9
1736090110000|2025-01-05 15:15:10|2326.99|2315.49|2326.66|2315.16|2326.99|2315.49|2326.66|2315.16|12
1736090120000|2025-01-05 15:15:20|2326.65|2315.15|2324.74|2313.24|2326.65|2315.15|2324.74|2313.24|16
1736090130000|2025-01-05 15:15:30|2324|2312.5|2322.83|2311.33|2324.12|2312.62|2322.8|2311.3|19
1736090140000|2025-01-05 15:15:40|2322.82|2311.32|2322.67|2311.17|2322.82|2311.32|2322.57|2311.07|8
1736090150000|2025-01-05 15:15:50|2322.66|2311.16|2322.52|2311.02|2322.66|2311.16|2322.47|2310.97|7
1736090160000|2025-01-05 15:16:00|2322.51|2311.01|2322.5|2311|2322.51|2311.01|2322.5|2311|2
1736090170000|2025-01-05 15:16:10|2322.52|2311.02|2322.82|2311.32|2323.75|2312.25|2322.52|2311.02|14
1736090180000|2025-01-05 15:16:20|2322.58|2311.08|2322.47|2310.97|2322.93|2311.43|2322.47|2310.97|10
1736090240000|2025-01-05 15:17:20|2321.67|2310.17|2320.87|2309.37|2321.67|2310.17|2320.87|2309.37|3
1736090250000|2025-01-05 15:17:30|2319.1|2307.6|2319.04|2307.54|2319.1|2307.6|2319.04|2307.54|2
1736090260000|2025-01-05 15:17:40|2319.03|2307.53|2318.36|2306.86|2319.03|2307.53|2318.24|2306.74|19
1736090270000|2025-01-05 15:17:50|2318.35|2306.85|2318.92|2307.42|2319.1|2307.6|2318.35|2306.85|11
1736090280000|2025-01-05 15:18:00|2318.96|2307.46|2318.83|2307.33|2318.99|2307.49|2318.77|2307.27|12
1736090290000|2025-01-05 15:18:10|2318.95|2307.45|2319.95|2308.45|2319.95|2308.45|2318.95|2307.45|12
1736090300000|2025-01-05 15:18:20|2319.81|2308.31|2319.95|2308.45|2319.95|2308.45|2319.78|2308.28|6
1736090310000|2025-01-05 15:18:30|2319.82|2308.32|2319.16|2307.66|2319.82|2308.32|2319.16|2307.66|11
1736090320000|2025-01-05 15:18:40|2319.28|2307.78|2319.3|2307.8|2319.52|2308.02|2319.28|2307.78|13
1736090330000|2025-01-05 15:18:50|2319.32|2307.82|2319.33|2307.83|2319.44|2307.94|2319.31|2307.81|13
1736090340000|2025-01-05 15:19:00|2319.31|2307.81|2319.95|2308.45|2319.95|2308.45|2319.31|2307.81|8
1736090360000|2025-01-05 15:19:20|2320.36|2308.86|2321.63|2310.13|2321.86|2310.36|2320.36|2308.86|9
1736090370000|2025-01-05 15:19:30|2321.64|2310.14|2321.68|2310.18|2321.86|2310.36|2321.64|2310.14|6
1736090380000|2025-01-05 15:19:40|2321.51|2310.01|2321.86|2310.36|2321.86|2310.36|2321.41|2309.91|12
1736090390000|2025-01-05 15:19:50|2321.82|2310.32|2321.86|2310.36|2321.86|2310.36|2321.81|2310.31|5
1736090400000|2025-01-05 15:20:00|2321.7|2310.2|2321.71|2310.21|2321.74|2310.24|2321.7|2310.2|4
1736090410000|2025-01-05 15:20:10|2321.7|2310.2|2322.19|2310.69|2322.19|2310.69|2321.7|2310.2|14
1736090420000|2025-01-05 15:20:20|2322.12|2310.62|2321.33|2309.83|2322.19|2310.69|2321.3|2309.8|18
1736090430000|2025-01-05 15:20:30|2321.32|2309.82|2322.81|2311.31|2322.81|2311.31|2321.29|2309.79|18
1736090460000|2025-01-05 15:21:00|2323.56|2312.06|2323.56|2312.06|2323.56|2312.06|2323.56|2312.06|1
1736090480000|2025-01-05 15:21:20|2323.59|2312.09|2323.56|2312.06|2323.59|2312.09|2323.56|2312.06|2
1736090490000|2025-01-05 15:21:30|2323.43|2311.93|2322.28|2310.78|2323.5|2312|2322.17|2310.67|15
1736090500000|2025-01-05 15:21:40|2322.34|2310.84|2322.45|2310.95|2322.97|2311.47|2322.21|2310.71|19
1736090510000|2025-01-05 15:21:50|2322.44|2310.94|2322.82|2311.32|2322.86|2311.36|2322.44|2310.94|11
1736090520000|2025-01-05 15:22:00|2322.95|2311.45|2320.67|2309.17|2322.95|2311.45|2320.66|2309.16|14
1736090530000|2025-01-05 15:22:10|2320.69|2309.19|2320.03|2308.53|2320.69|2309.19|2320.03|2308.53|20
1736090540000|2025-01-05 15:22:20|2320.05|2308.55|2320.34|2308.84|2320.41|2308.91|2319.87|2308.37|16
1736090550000|2025-01-05 15:22:30|2320.35|2308.85|2320.18|2308.68|2320.41|2308.91|2319.34|2307.84|19
1736090560000|2025-01-05 15:22:40|2320.07|2308.57|2319.97|2308.47|2320.12|2308.62|2319.93|2308.43|13
1736090570000|2025-01-05 15:22:50|2320.02|2308.52|2320.53|2309.03|2321.05|2309.55|2320.02|2308.52|21
1736090580000|2025-01-05 15:23:00|2320.56|2309.06|2320.38|2308.88|2320.88|2309.38|2320.37|2308.87|13
1736090590000|2025-01-05 15:23:10|2320.39|2308.89|2321.34|2309.84|2321.46|2309.96|2320.37|2308.87|18
1736090600000|2025-01-05 15:23:20|2321.4|2309.9|2321.98|2310.48|2322|2310.5|2321.4|2309.9|14
1736090610000|2025-01-05 15:23:30|2321.99|2310.49|2322|2310.5|2322|2310.5|2321.8|2310.3|9
1736090620000|2025-01-05 15:23:40|2321.94|2310.44|2322.79|2311.29|2322.79|2311.29|2321.94|2310.44|8
1736090650000|2025-01-05 15:24:10|2322.37|2310.87|2322.58|2311.08|2322.58|2311.08|2322.34|2310.84|5
1736090660000|2025-01-05 15:24:20|2322.7|2311.2|2322.64|2311.14|2322.7|2311.2|2322.61|2311.11|14
1736090670000|2025-01-05 15:24:30|2322.61|2311.11|2322.6|2311.1|2322.62|2311.12|2322.6|2311.1|4
1736090680000|2025-01-05 15:24:40|2322.59|2311.09|2322.58|2311.08|2322.59|2311.09|2322.58|2311.08|2
1736090690000|2025-01-05 15:24:50|2322.64|2311.14|2323.15|2311.65|2323.16|2311.66|2322.64|2311.14|6
1736090700000|2025-01-05 15:25:00|2323.2|2311.7|2323.27|2311.77|2323.27|2311.77|2323.15|2311.65|6
1736090710000|2025-01-05 15:25:10|2323.66|2312.16|2323.87|2312.37|2323.87|2312.37|2323.66|2312.16|6
1736090760000|2025-01-05 15:26:00|2323.69|2312.19|2323.46|2311.96|2323.69|2312.19|2323.41|2311.91|4
1736090770000|2025-01-05 15:26:10|2323.49|2311.99|2323.87|2312.37|2323.87|2312.37|2323.49|2311.99|10
1736090790000|2025-01-05 15:26:30|2324.26|2312.76|2324.65|2313.15|2324.65|2313.15|2324.26|2312.76|2
1736090820000|2025-01-05 15:27:00|2324.42|2312.92|2324.42|2312.92|2324.42|2312.92|2324.42|2312.92|1
1736090830000|2025-01-05 15:27:10|2324.41|2312.91|2324.41|2312.91|2324.41|2312.91|2324.41|2312.91|1
1736090840000|2025-01-05 15:27:20|2324.43|2312.93|2323.96|2312.46|2324.43|2312.93|2323.96|2312.46|3
1736090850000|2025-01-05 15:27:30|2323.95|2312.45|2323.92|2312.42|2323.95|2312.45|2323.91|2312.41|8
1736090860000|2025-01-05 15:27:40|2323.93|2312.43|2324.04|2312.54|2324.06|2312.56|2323.93|2312.43|7
1736090870000|2025-01-05 15:27:50|2323.83|2312.33|2323.79|2312.29|2323.83|2312.33|2323.79|2312.29|4
1736090880000|2025-01-05 15:28:00|2323.78|2312.28|2323.77|2312.27|2323.79|2312.29|2323.77|2312.27|4
1736090890000|2025-01-05 15:28:10|2323.79|2312.29|2324.44|2312.94|2324.44|2312.94|2323.79|2312.29|7
1736090900000|2025-01-05 15:28:20|2324.48|2312.98|2324.71|2313.21|2324.72|2313.22|2324.48|2312.98|9
1736090910000|2025-01-05 15:28:30|2324.73|2313.23|2324.77|2313.27|2324.77|2313.27|2324.73|2313.23|2
1736090920000|2025-01-05 15:28:40|2324.9|2313.4|2325.71|2314.21|2325.71|2314.21|2324.9|2313.4|3
1736090950000|2025-01-05 15:29:10|2325.82|2314.32|2325.93|2314.43|2325.93|2314.43|2325.82|2314.32|2
1736090970000|2025-01-05 15:29:30|2325.95|2314.45|2325.99|2314.49|2325.99|2314.49|2325.95|2314.45|2
1736091010000|2025-01-05 15:30:10|2326.38|2314.88|2326.86|2315.36|2326.86|2315.36|2326.38|2314.88|3
1736091020000|2025-01-05 15:30:20|2327.04|2315.54|2329.03|2317.53|2329.03|2317.53|2327.04|2315.54|8
1736091030000|2025-01-05 15:30:30|2329.11|2317.61|2329.65|2318.15|2330.91|2319.41|2329.11|2317.61|17
1736091040000|2025-01-05 15:30:40|2329.64|2318.14|2330.91|2319.41|2330.91|2319.41|2329.63|2318.13|10
1736091060000|2025-01-05 15:31:00|2330.93|2319.43|2332.24|2320.74|2332.24|2320.74|2330.93|2319.43|2
1736091070000|2025-01-05 15:31:10|2331.96|2320.46|2331.89|2320.39|2331.96|2320.46|2331.84|2320.34|4
1736091080000|2025-01-05 15:31:20|2331.82|2320.32|2333.89|2322.39|2333.89|2322.39|2331.82|2320.32|9
1736091090000|2025-01-05 15:31:30|2333.94|2322.44|2335.66|2324.16|2336.19|2324.69|2333.94|2322.44|11
1736091100000|2025-01-05 15:31:40|2335.69|2324.19|2336.16|2324.66|2336.16|2324.66|2335.09|2323.59|31
1736091110000|2025-01-05 15:31:50|2336.19|2324.69|2336.19|2324.69|2336.19|2324.69|2336.19|2324.69|1
1736091120000|2025-01-05 15:32:00|2336.13|2324.63|2336.19|2324.69|2336.19|2324.69|2335.73|2324.23|8
1736091140000|2025-01-05 15:32:20|2336.09|2324.59|2336.04|2324.54|2336.19|2324.69|2335.95|2324.45|8
1736091150000|2025-01-05 15:32:30|2336.19|2324.69|2336.19|2324.69|2336.19|2324.69|2336.07|2324.57|7
1736091170000|2025-01-05 15:32:50|2336.36|2324.86|2337.53|2326.03|2337.53|2326.03|2336.36|2324.86|6
1736091180000|2025-01-05 15:33:00|2338.32|2326.82|2340.17|2328.67|2340.17|2328.67|2338.32|2326.82|10
1736091190000|2025-01-05 15:33:10|2340.13|2328.63|2339.75|2328.25|2340.13|2328.63|2339.75|2328.25|12
1736091200000|2025-01-05 15:33:20|2339.73|2328.23|2338.63|2327.13|2339.73|2328.23|2338.63|2327.13|14
1736091210000|2025-01-05 15:33:30|2338.57|2327.07|2338.12|2326.62|2338.57|2327.07|2338.12|2326.62|12
1736091220000|2025-01-05 15:33:40|2338.11|2326.61|2338.07|2326.57|2338.11|2326.61|2338.07|2326.57|3
1736091230000|2025-01-05 15:33:50|2338.06|2326.56|2338.47|2326.97|2338.49|2326.99|2338.06|2326.56|10
1736091240000|2025-01-05 15:34:00|2338.32|2326.82|2339.25|2327.75|2339.25|2327.75|2338.32|2326.82|11
1736091250000|2025-01-05 15:34:10|2339.09|2327.59|2339.01|2327.51|2339.42|2327.92|2339.01|2327.51|14
1736091260000|2025-01-05 15:34:20|2339|2327.5|2338.5|2327|2339|2327.5|2338.5|2327|8
1736091270000|2025-01-05 15:34:30|2338.49|2326.99|2337.98|2326.48|2338.49|2326.99|2337.98|2326.48|10
1736091280000|2025-01-05 15:34:40|2337.96|2326.46|2338.87|2327.37|2338.9|2327.4|2337.95|2326.45|8
1736091290000|2025-01-05 15:34:50|2338.88|2327.38|2338.7|2327.2|2338.88|2327.38|2338.54|2327.04|10
1736091300000|2025-01-05 15:35:00|2338.82|2327.32|2339.99|2328.49|2339.99|2328.49|2338.82|2327.32|16
1736091310000|2025-01-05 15:35:10|2339.84|2328.34|2338.63|2327.13|2339.98|2328.48|2338.63|2327.13|19
1736091320000|2025-01-05 15:35:20|2338.62|2327.12|2338.94|2327.44|2339.09|2327.59|2338.62|2327.12|26
1736091330000|2025-01-05 15:35:30|2339.06|2327.56|2338.54|2327.04|2339.06|2327.56|2338.54|2327.04|12
1736091340000|2025-01-05 15:35:40|2338.48|2326.98|2338.06|2326.56|2338.5|2327|2338.06|2326.56|10
1736091350000|2025-01-05 15:35:50|2338.05|2326.55|2338.03|2326.53|2338.06|2326.56|2338.03|2326.53|7
1736091360000|2025-01-05 15:36:00|2338.02|2326.52|2338.12|2326.62|2338.12|2326.62|2337.95|2326.45|13
1736091370000|2025-01-05 15:36:10|2338|2326.5|2338.21|2326.71|2339.13|2327.63|2338|2326.5|22
1736091380000|2025-01-05 15:36:20|2338.2|2326.7|2338.68|2327.18|2338.72|2327.22|2338.2|2326.7|14
1736091390000|2025-01-05 15:36:30|2338.7|2327.2|2339.01|2327.51|2339.27|2327.77|2338.7|2327.2|18
1736091400000|2025-01-05 15:36:40|2339.05|2327.55|2338.66|2327.16|2339.43|2327.93|2338.46|2326.96|17
1736091410000|2025-01-05 15:36:50|2338.9|2327.4|2338.75|2327.25|2339.03|2327.53|2338.4|2326.9|17
1736091420000|2025-01-05 15:37:00|2338.76|2327.26|2339.35|2327.85|2339.38|2327.88|2338.64|2327.14|22
1736091430000|2025-01-05 15:37:10|2339.38|2327.88|2339.6|2328.1|2339.75|2328.25|2339.34|2327.84|19
1736091440000|2025-01-05 15:37:20|2339.52|2328.02|2339.62|2328.12|2339.75|2328.25|2339.41|2327.91|20
1736091450000|2025-01-05 15:37:30|2339.72|2328.22|2339.99|2328.49|2339.99|2328.49|2339.69|2328.19|7
1736091460000|2025-01-05 15:37:40|2339.97|2328.47|2339.97|2328.47|2339.97|2328.47|2339.97|2328.47|1
1736091470000|2025-01-05 15:37:50|2339.99|2328.49|2339.99|2328.49|2339.99|2328.49|2339.99|2328.49|1
1736091480000|2025-01-05 15:38:00|2339.97|2328.47|2339.93|2328.43|2339.99|2328.49|2339.86|2328.36|6
1736091490000|2025-01-05 15:38:10|2339.86|2328.36|2339.62|2328.12|2339.88|2328.38|2339.54|2328.04|13
1736091500000|2025-01-05 15:38:20|2339.66|2328.16|2339.54|2328.04|2339.87|2328.37|2339.54|2328.04|9
1736091510000|2025-01-05 15:38:30|2339.53|2328.03|2339.53|2328.03|2339.53|2328.03|2339.53|2328.03|1
1736091520000|2025-01-05 15:38:40|2339.52|2328.02|2339.47|2327.97|2339.52|2328.02|2339.47|2327.97|5
1736091530000|2025-01-05 15:38:50|2339.46|2327.96|2339.54|2328.04|2339.54|2328.04|2339.44|2327.94|6
1736091540000|2025-01-05 15:39:00|2339.75|2328.25|2339.51|2328.01|2339.75|2328.25|2339.51|2328.01|7
1736091550000|2025-01-05 15:39:10|2339.5|2328|2338.07|2326.57|2339.51|2328.01|2338.07|2326.57|9
1736091560000|2025-01-05 15:39:20|2338.06|2326.56|2338.9|2327.4|2338.91|2327.41|2338.05|2326.55|10
1736091570000|2025-01-05 15:39:30|2339.02|2327.52|2338.45|2326.95|2339.06|2327.56|2338.45|2326.95|12
1736091580000|2025-01-05 15:39:40|2338.44|2326.94|2338.42|2326.92|2338.44|2326.94|2338.42|2326.92|3
1736091590000|2025-01-05 15:39:50|2338.41|2326.91|2338.31|2326.81|2338.41|2326.91|2338.31|2326.81|6
1736091600000|2025-01-05 15:40:00|2338.3|2326.8|2338.04|2326.54|2338.3|2326.8|2338.03|2326.53|12
1736091610000|2025-01-05 15:40:10|2338.03|2326.53|2338.15|2326.65|2338.17|2326.67|2338.02|2326.52|12
1736091620000|2025-01-05 15:40:20|2338.61|2327.11|2339.54|2328.04|2339.61|2328.11|2338.61|2327.11|15
1736091630000|2025-01-05 15:40:30|2339.55|2328.05|2339.17|2327.67|2339.65|2328.15|2339.14|2327.64|11
1736091640000|2025-01-05 15:40:40|2339.21|2327.71|2338.6|2327.1|2339.21|2327.71|2338.6|2327.1|11
1736091650000|2025-01-05 15:40:50|2338.59|2327.09|2338.76|2327.26|2338.76|2327.26|2338.58|2327.08|4
1736091660000|2025-01-05 15:41:00|2338.94|2327.44|2339.18|2327.68|2339.62|2328.12|2338.94|2327.44|19
1736091670000|2025-01-05 15:41:10|2339.17|2327.67|2338.6|2327.1|2339.17|2327.67|2338.6|2327.1|6
1736091680000|2025-01-05 15:41:20|2338.55|2327.05|2337.81|2326.31|2338.55|2327.05|2337.81|2326.31|9
1736091690000|2025-01-05 15:41:30|2337.8|2326.3|2337.78|2326.28|2337.8|2326.3|2337.78|2326.28|3
1736091700000|2025-01-05 15:41:40|2337.72|2326.22|2337.7|2326.2|2337.72|2326.22|2337.7|2326.2|3
1736091710000|2025-01-05 15:41:50|2337.66|2326.16|2337.64|2326.14|2337.66|2326.16|2337.64|2326.14|3
1736091720000|2025-01-05 15:42:00|2337.63|2326.13|2337.62|2326.12|2337.63|2326.13|2337.62|2326.12|2
1736091730000|2025-01-05 15:42:10|2337.61|2326.11|2337.6|2326.1|2337.61|2326.11|2337.6|2326.1|2
1736091740000|2025-01-05 15:42:20|2337.59|2326.09|2337.53|2326.03|2337.59|2326.09|2337.53|2326.03|2
1736091900000|2025-01-05 15:45:00|2337.65|2326.15|2337.73|2326.23|2337.81|2326.31|2337.65|2326.15|3
1736091910000|2025-01-05 15:45:10|2337.74|2326.24|2337.85|2326.35|2337.85|2326.35|2337.74|2326.24|5
1736091940000|2025-01-05 15:45:40|2337.69|2326.19|2337.68|2326.18|2337.69|2326.19|2337.68|2326.18|2
1736091950000|2025-01-05 15:45:50|2337.67|2326.17|2337.65|2326.15|2337.67|2326.17|2337.62|2326.12|9
1736091960000|2025-01-05 15:46:00|2337.7|2326.2|2337.68|2326.18|2337.7|2326.2|2337.68|2326.18|5
1736091970000|2025-01-05 15:46:10|2337.67|2326.17|2337.56|2326.06|2337.67|2326.17|2337.56|2326.06|8
1736091980000|2025-01-05 15:46:20|2337.55|2326.05|2336.52|2325.02|2337.55|2326.05|2336.52|2325.02|5
1736091990000|2025-01-05 15:46:30|2336.51|2325.01|2336.5|2325|2336.52|2325.02|2336.5|2325|6
1736092000000|2025-01-05 15:46:40|2336.49|2324.99|2336.48|2324.98|2336.49|2324.99|2336.48|2324.98|2
1736092010000|2025-01-05 15:46:50|2336.6|2325.1|2337.05|2325.55|2337.06|2325.56|2336.48|2324.98|8
1736092020000|2025-01-05 15:47:00|2337.06|2325.56|2337.69|2326.19|2337.69|2326.19|2337.05|2325.55|9
1736092030000|2025-01-05 15:47:10|2337.7|2326.2|2337.85|2326.35|2337.85|2326.35|2337.69|2326.19|11
1736092060000|2025-01-05 15:47:40|2337.9|2326.4|2338.31|2326.81|2338.31|2326.81|2337.9|2326.4|2
1736092090000|2025-01-05 15:48:10|2338.17|2326.67|2337.95|2326.45|2338.18|2326.68|2337.91|2326.41|4
1736092100000|2025-01-05 15:48:20|2337.94|2326.44|2337.94|2326.44|2337.98|2326.48|2337.94|2326.44|6
1736092110000|2025-01-05 15:48:30|2337.81|2326.31|2338.07|2326.57|2338.07|2326.57|2337.26|2325.76|10
1736092120000|2025-01-05 15:48:40|2338.08|2326.58|2338.15|2326.65|2338.15|2326.65|2338.08|2326.58|5
1736092130000|2025-01-05 15:48:50|2338.3|2326.8|2338.31|2326.81|2338.31|2326.81|2338.3|2326.8|2
1736092180000|2025-01-05 15:49:40|2338.09|2326.59|2338.31|2326.81|2338.31|2326.81|2338.09|2326.59|5
1736092210000|2025-01-05 15:50:10|2338.21|2326.71|2336.8|2325.3|2338.21|2326.71|2336.79|2325.29|10
1736092220000|2025-01-05 15:50:20|2336.79|2325.29|2336.76|2325.26|2336.79|2325.29|2336.76|2325.26|5
1736092230000|2025-01-05 15:50:30|2336.78|2325.28|2337.2|2325.7|2337.2|2325.7|2336.78|2325.28|8
1736092240000|2025-01-05 15:50:40|2337.24|2325.74|2337.89|2326.39|2337.89|2326.39|2337.24|2325.74|12
1736092250000|2025-01-05 15:50:50|2337.88|2326.38|2337.6|2326.1|2337.89|2326.39|2337.6|2326.1|7
1736092260000|2025-01-05 15:51:00|2337.59|2326.09|2337.12|2325.62|2337.6|2326.1|2337.12|2325.62|9
1736092270000|2025-01-05 15:51:10|2337.11|2325.61|2336.41|2324.91|2337.11|2325.61|2336.03|2324.53|9
1736092280000|2025-01-05 15:51:20|2336.6|2325.1|2336.64|2325.14|2336.65|2325.15|2336.58|2325.08|7
1736092290000|2025-01-05 15:51:30|2336.63|2325.13|2337.25|2325.75|2337.25|2325.75|2336.63|2325.13|10
1736092300000|2025-01-05 15:51:40|2337.24|2325.74|2337.16|2325.66|2337.28|2325.78|2337.16|2325.66|8
1736092310000|2025-01-05 15:51:50|2337.15|2325.65|2337.15|2325.65|2337.15|2325.65|2337.15|2325.65|1
1736092320000|2025-01-05 15:52:00|2336.99|2325.49|2336.96|2325.46|2336.99|2325.49|2336.96|2325.46|4
1736092330000|2025-01-05 15:52:10|2337|2325.5|2337.02|2325.52|2337.07|2325.57|2336.99|2325.49|6
1736092340000|2025-01-05 15:52:20|2336.99|2325.49|2337.6|2326.1|2337.64|2326.14|2336.99|2325.49|11
1736092350000|2025-01-05 15:52:30|2337.59|2326.09|2337.49|2325.99|2337.59|2326.09|2337.49|2325.99|2
1736092360000|2025-01-05 15:52:40|2336.99|2325.49|2336.95|2325.45|2337.06|2325.56|2336.95|2325.45|8
1736092370000|2025-01-05 15:52:50|2336.94|2325.44|2336.71|2325.21|2336.94|2325.44|2336.71|2325.21|4
1736092380000|2025-01-05 15:53:00|2335.83|2324.33|2336.19|2324.69|2336.19|2324.69|2335.82|2324.32|7
1736092390000|2025-01-05 15:53:10|2336.18|2324.68|2336.22|2324.72|2336.22|2324.72|2336.18|2324.68|6
1736092400000|2025-01-05 15:53:20|2336.21|2324.71|2336.21|2324.71|2336.29|2324.79|2336.21|2324.71|3
1736092410000|2025-01-05 15:53:30|2336.22|2324.72|2336.2|2324.7|2336.22|2324.72|2336.2|2324.7|3
1736092420000|2025-01-05 15:53:40|2335.91|2324.41|2335.88|2324.38|2335.91|2324.41|2335.88|2324.38|4
1736092430000|2025-01-05 15:53:50|2335.87|2324.37|2335.83|2324.33|2335.87|2324.37|2335.83|2324.33|7
1736092440000|2025-01-05 15:54:00|2335.82|2324.32|2335.8|2324.3|2335.82|2324.32|2335.8|2324.3|3
1736092450000|2025-01-05 15:54:10|2335.79|2324.29|2335.11|2323.61|2335.79|2324.29|2335.11|2323.61|6
1736092460000|2025-01-05 15:54:20|2335.1|2323.6|2335.09|2323.59|2335.1|2323.6|2335.09|2323.59|2
1736092470000|2025-01-05 15:54:30|2335.14|2323.64|2335.12|2323.62|2335.14|2323.64|2335.09|2323.59|3
1736092480000|2025-01-05 15:54:40|2335.11|2323.61|2333.88|2322.38|2335.11|2323.61|2333.87|2322.37|9
1736092490000|2025-01-05 15:54:50|2333.89|2322.39|2334.05|2322.55|2334.05|2322.55|2333.86|2322.36|10
1736092500000|2025-01-05 15:55:00|2334.01|2322.51|2333.82|2322.32|2334.06|2322.56|2333.81|2322.31|13
1736092510000|2025-01-05 15:55:10|2333.85|2322.35|2333.87|2322.37|2333.89|2322.39|2333.84|2322.34|7
1736092520000|2025-01-05 15:55:20|2333.86|2322.36|2332.99|2321.49|2333.86|2322.36|2332.99|2321.49|3
1736092530000|2025-01-05 15:55:30|2332.98|2321.48|2333.06|2321.56|2333.06|2321.56|2332.98|2321.48|9
1736092540000|2025-01-05 15:55:40|2333.1|2321.6|2333.45|2321.95|2333.45|2321.95|2333.1|2321.6|7
1736092550000|2025-01-05 15:55:50|2333.38|2321.88|2333.41|2321.91|2333.45|2321.95|2333.38|2321.88|3
1736092560000|2025-01-05 15:56:00|2333.45|2321.95|2333.44|2321.94|2333.45|2321.95|2333.44|2321.94|2
1736092570000|2025-01-05 15:56:10|2333.72|2322.22|2333.85|2322.35|2333.85|2322.35|2333.72|2322.22|2
1736092580000|2025-01-05 15:56:20|2333.86|2322.36|2336.18|2324.68|2336.18|2324.68|2333.86|2322.36|16
1736092590000|2025-01-05 15:56:30|2335.85|2324.35|2335.09|2323.59|2335.85|2324.35|2335.05|2323.55|13
1736092600000|2025-01-05 15:56:40|2335.12|2323.62|2335.13|2323.63|2335.17|2323.67|2335.09|2323.59|8
1736092610000|2025-01-05 15:56:50|2335.17|2323.67|2335.12|2323.62|2335.19|2323.69|2335.12|2323.62|4
1736092620000|2025-01-05 15:57:00|2335.13|2323.63|2335.12|2323.62|2335.13|2323.63|2335.12|2323.62|2
1736092630000|2025-01-05 15:57:10|2335|2323.5|2334.97|2323.47|2335|2323.5|2334.61|2323.11|11
1736092640000|2025-01-05 15:57:20|2335.02|2323.52|2334.99|2323.49|2335.03|2323.53|2334.96|2323.46|4
1736092650000|2025-01-05 15:57:30|2335|2323.5|2335.05|2323.55|2335.05|2323.55|2335|2323.5|3
1736092660000|2025-01-05 15:57:40|2335.06|2323.56|2335.12|2323.62|2335.16|2323.66|2335.06|2323.56|5
1736092670000|2025-01-05 15:57:50|2335.11|2323.61|2335.08|2323.58|2335.11|2323.61|2335.08|2323.58|7
1736092680000|2025-01-05 15:58:00|2335.1|2323.6|2335.78|2324.28|2335.78|2324.28|2335.1|2323.6|5
1736092690000|2025-01-05 15:58:10|2335.82|2324.32|2335.89|2324.39|2335.93|2324.43|2335.78|2324.28|6
1736092700000|2025-01-05 15:58:20|2335.9|2324.4|2335.93|2324.43|2335.93|2324.43|2335.89|2324.39|5
1736092710000|2025-01-05 15:58:30|2335.94|2324.44|2335.3|2323.8|2335.94|2324.44|2335.3|2323.8|6
1736092720000|2025-01-05 15:58:40|2335.29|2323.79|2335.29|2323.79|2335.29|2323.79|2335.29|2323.79|1
1736092730000|2025-01-05 15:58:50|2335.28|2323.78|2335.28|2323.78|2335.28|2323.78|2335.28|2323.78|1
1736092740000|2025-01-05 15:59:00|2334.85|2323.35|2334.01|2322.51|2334.98|2323.48|2334.01|2322.51|12
1736092750000|2025-01-05 15:59:10|2334|2322.5|2333.5|2322|2334|2322.5|2333.5|2322|4
1736092760000|2025-01-05 15:59:20|2333.49|2321.99|2333.47|2321.97|2333.49|2321.99|2333.47|2321.97|3
1736092770000|2025-01-05 15:59:30|2333.46|2321.96|2333.46|2321.96|2333.47|2321.97|2333.46|2321.96|5
1736092780000|2025-01-05 15:59:40|2333.47|2321.97|2334.11|2322.61|2334.16|2322.66|2333.47|2321.97|12
1736092790000|2025-01-05 15:59:50|2334.14|2322.64|2334.7|2323.2|2334.7|2323.2|2334.14|2322.64|16
1736092800000|2025-01-05 16:00:00|2334.93|2323.43|2334.7|2323.2|2334.97|2323.47|2334.7|2323.2|9
1736092810000|2025-01-05 16:00:10|2334.41|2322.91|2333.99|2322.49|2334.41|2322.91|2333.97|2322.47|8
1736092820000|2025-01-05 16:00:20|2334|2322.5|2334.43|2322.93|2335.14|2323.64|2334|2322.5|18
1736092830000|2025-01-05 16:00:30|2334.46|2322.96|2333.47|2321.97|2334.46|2322.96|2333.47|2321.97|11
1736092840000|2025-01-05 16:00:40|2333.46|2321.96|2333.44|2321.94|2333.46|2321.96|2333.44|2321.94|3
1736092850000|2025-01-05 16:00:50|2333.42|2321.92|2331.87|2320.37|2333.42|2321.92|2331.65|2320.15|7
1736092860000|2025-01-05 16:01:00|2332.13|2320.63|2333.08|2321.58|2333.08|2321.58|2332.13|2320.63|13
1736092870000|2025-01-05 16:01:10|2333.07|2321.57|2331.82|2320.32|2333.07|2321.57|2331.82|2320.32|16
1736092880000|2025-01-05 16:01:20|2331.83|2320.33|2333.17|2321.67|2333.17|2321.67|2331.83|2320.33|25
1736092900000|2025-01-05 16:01:40|2333.65|2322.15|2334.13|2322.63|2334.13|2322.63|2333.65|2322.15|2
1736092920000|2025-01-05 16:02:00|2334.52|2323.02|2334.92|2323.42|2334.92|2323.42|2334.52|2323.02|2
1736092940000|2025-01-05 16:02:20|2334.67|2323.17|2334.68|2323.18|2334.68|2323.18|2334.67|2323.17|2
1736092950000|2025-01-05 16:02:30|2334.69|2323.19|2334.92|2323.42|2334.92|2323.42|2334.68|2323.18|6
1736092970000|2025-01-05 16:02:50|2334.57|2323.07|2334.67|2323.17|2334.67|2323.17|2334.57|2323.07|6
1736092980000|2025-01-05 16:03:00|2334.7|2323.2|2334.57|2323.07|2334.85|2323.35|2334.57|2323.07|14
1736092990000|2025-01-05 16:03:10|2334.56|2323.06|2334.92|2323.42|2334.92|2323.42|2334.16|2322.66|17
1736093000000|2025-01-05 16:03:20|2334.98|2323.48|2336.11|2324.61|2336.11|2324.61|2334.98|2323.48|5
1736093010000|2025-01-05 16:03:30|2336.2|2324.7|2337.02|2325.52|2337.02|2325.52|2336.2|2324.7|6
1736093020000|2025-01-05 16:03:40|2337.08|2325.58|2338.21|2326.71|2338.21|2326.71|2337.08|2325.58|6
1736093030000|2025-01-05 16:03:50|2338.28|2326.78|2340.11|2328.61|2340.11|2328.61|2338.28|2326.78|7
1736093040000|2025-01-05 16:04:00|2340.19|2328.69|2341.09|2329.59|2341.09|2329.59|2340.19|2328.69|6
1736093050000|2025-01-05 16:04:10|2340.96|2329.46|2340.26|2328.76|2341.09|2329.59|2340.22|2328.72|13
1736093060000|2025-01-05 16:04:20|2340.27|2328.77|2340.34|2328.84|2340.54|2329.04|2340.27|2328.77|8
1736093070000|2025-01-05 16:04:30|2340.35|2328.85|2340.49|2328.99|2340.54|2329.04|2340.34|2328.84|10
1736093080000|2025-01-05 16:04:40|2340.57|2329.07|2341.09|2329.59|2341.09|2329.59|2340.49|2328.99|9
1736093090000|2025-01-05 16:04:50|2340.88|2329.38|2340.65|2329.15|2340.88|2329.38|2340.65|2329.15|2
1736093100000|2025-01-05 16:05:00|2340.66|2329.16|2340.75|2329.25|2340.75|2329.25|2340.49|2328.99|6
1736093120000|2025-01-05 16:05:20|2340.92|2329.42|2341.09|2329.59|2341.09|2329.59|2340.92|2329.42|2
1736093130000|2025-01-05 16:05:30|2341.21|2329.71|2341.32|2329.82|2341.32|2329.82|2341.21|2329.71|2
1736093150000|2025-01-05 16:05:50|2341.71|2330.21|2342.09|2330.59|2342.09|2330.59|2341.71|2330.21|2
1736093180000|2025-01-05 16:06:20|2341.59|2330.09|2341.47|2329.97|2341.59|2330.09|2341.47|2329.97|2
1736093190000|2025-01-05 16:06:30|2341.46|2329.96|2342.09|2330.59|2342.09|2330.59|2341.46|2329.96|5
1736093210000|2025-01-05 16:06:50|2342.22|2330.72|2343.16|2331.66|2343.16|2331.66|2342.22|2330.72|2
1736093220000|2025-01-05 16:07:00|2343.24|2331.74|2343.75|2332.25|2343.75|2332.25|2343.24|2331.74|2
1736093230000|2025-01-05 16:07:10|2343.78|2332.28|2346.88|2335.38|2346.88|2335.38|2343.78|2332.28|7
1736093240000|2025-01-05 16:07:20|2346.89|2335.39|2347.61|2336.11|2347.61|2336.11|2346.89|2335.39|4
1736093250000|2025-01-05 16:07:30|2347.79|2336.29|2347.97|2336.47|2347.97|2336.47|2347.79|2336.29|2
1736093290000|2025-01-05 16:08:10|2347.85|2336.35|2347.34|2335.84|2347.85|2336.35|2347.31|2335.81|6
1736093300000|2025-01-05 16:08:20|2347.33|2335.83|2347.34|2335.84|2347.39|2335.89|2347.33|2335.83|13
1736093310000|2025-01-05 16:08:30|2347.35|2335.85|2347.64|2336.14|2347.64|2336.14|2347.22|2335.72|6
1736093320000|2025-01-05 16:08:40|2347.63|2336.13|2347.12|2335.62|2347.64|2336.14|2347.05|2335.55|10
1736093330000|2025-01-05 16:08:50|2347.33|2335.83|2347.97|2336.47|2347.97|2336.47|2347.33|2335.83|7
1736093360000|2025-01-05 16:09:20|2347.84|2336.34|2346.98|2335.48|2347.84|2336.34|2346.98|2335.48|5
1736093370000|2025-01-05 16:09:30|2346.97|2335.47|2346.32|2334.82|2346.97|2335.47|2346.29|2334.79|10
1736093380000|2025-01-05 16:09:40|2346.31|2334.81|2346.59|2335.09|2346.59|2335.09|2346.31|2334.81|2
1736093390000|2025-01-05 16:09:50|2346.79|2335.29|2346.94|2335.44|2346.94|2335.44|2346.79|2335.29|10
1736093400000|2025-01-05 16:10:00|2346.93|2335.43|2346.82|2335.32|2347.33|2335.83|2346.82|2335.32|13
1736093410000|2025-01-05 16:10:10|2346.81|2335.31|2347.02|2335.52|2347.14|2335.64|2346.47|2334.97|10
1736093420000|2025-01-05 16:10:20|2347.03|2335.53|2347.34|2335.84|2347.71|2336.21|2347.03|2335.53|9
1736093430000|2025-01-05 16:10:30|2346.84|2335.34|2345.47|2333.97|2346.84|2335.34|2345.44|2333.94|10
1736093440000|2025-01-05 16:10:40|2345.39|2333.89|2344.73|2333.23|2345.39|2333.89|2344.73|2333.23|9
1736093450000|2025-01-05 16:10:50|2344.48|2332.98|2343.8|2332.3|2344.55|2333.05|2343.8|2332.3|7
1736093460000|2025-01-05 16:11:00|2343.79|2332.29|2343.77|2332.27|2343.79|2332.29|2343.77|2332.27|3
1736093470000|2025-01-05 16:11:10|2343.93|2332.43|2343.76|2332.26|2344.2|2332.7|2343.76|2332.26|3
1736093480000|2025-01-05 16:11:20|2343.75|2332.25|2343.73|2332.23|2343.77|2332.27|2343.73|2332.23|5
1736093490000|2025-01-05 16:11:30|2343.83|2332.33|2343.71|2332.21|2343.83|2332.33|2343.71|2332.21|3
1736093500000|2025-01-05 16:11:40|2343.7|2332.2|2342.71|2331.21|2343.7|2332.2|2342.71|2331.21|6
1736093510000|2025-01-05 16:11:50|2342.72|2331.22|2344.51|2333.01|2344.51|2333.01|2342.72|2331.22|13
1736093520000|2025-01-05 16:12:00|2344.52|2333.02|2345.41|2333.91|2345.47|2333.97|2344.15|2332.65|14
1736093530000|2025-01-05 16:12:10|2345.42|2333.92|2345.23|2333.73|2345.8|2334.3|2345.23|2333.73|10
1736093540000|2025-01-05 16:12:20|2345.3|2333.8|2344.82|2333.32|2345.3|2333.8|2344.82|2333.32|7
1736093550000|2025-01-05 16:12:30|2344.43|2332.93|2343.73|2332.23|2344.43|2332.93|2343.68|2332.18|10
1736093560000|2025-01-05 16:12:40|2343.78|2332.28|2343.07|2331.57|2343.78|2332.28|2343.07|2331.57|6
1736093570000|2025-01-05 16:12:50|2342.79|2331.29|2342.44|2330.94|2342.79|2331.29|2342.44|2330.94|10
1736093580000|2025-01-05 16:13:00|2342.45|2330.95|2342.37|2330.87|2342.45|2330.95|2341.92|2330.42|10
1736093590000|2025-01-05 16:13:10|2342.38|2330.88|2342.37|2330.87|2342.38|2330.88|2342.37|2330.87|4
1736093600000|2025-01-05 16:13:20|2342.38|2330.88|2341.98|2330.48|2342.38|2330.88|2341.97|2330.47|4
1736093610000|2025-01-05 16:13:30|2341.99|2330.49|2341.76|2330.26|2342.02|2330.52|2341.76|2330.26|6
1736093620000|2025-01-05 16:13:40|2341.75|2330.25|2340.76|2329.26|2341.92|2330.42|2340.76|2329.26|13
1736093630000|2025-01-05 16:13:50|2340.75|2329.25|2340.46|2328.96|2340.75|2329.25|2340.22|2328.72|8
1736093640000|2025-01-05 16:14:00|2340.48|2328.98|2339.62|2328.12|2340.69|2329.19|2339.62|2328.12|16
1736093650000|2025-01-05 16:14:10|2339.63|2328.13|2340.14|2328.64|2340.2|2328.7|2339.57|2328.07|13
1736093660000|2025-01-05 16:14:20|2340.34|2328.84|2340.82|2329.32|2340.82|2329.32|2340.34|2328.84|8
1736093670000|2025-01-05 16:14:30|2340.78|2329.28|2340.82|2329.32|2340.82|2329.32|2340.78|2329.28|4
1736093680000|2025-01-05 16:14:40|2340.57|2329.07|2340.82|2329.32|2340.82|2329.32|2340.57|2329.07|7
1736093690000|2025-01-05 16:14:50|2340.88|2329.38|2341.54|2330.04|2341.54|2330.04|2340.88|2329.38|2
1736093700000|2025-01-05 16:15:00|2342.77|2331.27|2344.45|2332.95|2344.45|2332.95|2342.77|2331.27|5
1736093710000|2025-01-05 16:15:10|2344.86|2333.36|2343.98|2332.48|2344.86|2333.36|2343.52|2332.02|13
1736093720000|2025-01-05 16:15:20|2343.97|2332.47|2343.62|2332.12|2344.06|2332.56|2343.54|2332.04|12
1736093730000|2025-01-05 16:15:30|2343.61|2332.11|2343.6|2332.1|2343.62|2332.12|2343.6|2332.1|8
1736093740000|2025-01-05 16:15:40|2343.59|2332.09|2343.5|2332|2343.6|2332.1|2343.5|2332|5
1736093750000|2025-01-05 16:15:50|2343.49|2331.99|2341.9|2330.4|2343.49|2331.99|2341.9|2330.4|5
1736093760000|2025-01-05 16:16:00|2341.89|2330.39|2340.97|2329.47|2341.89|2330.39|2340.74|2329.24|13
1736093770000|2025-01-05 16:16:10|2340.99|2329.49|2339.31|2327.81|2341.32|2329.82|2339.31|2327.81|16
1736093780000|2025-01-05 16:16:20|2339.11|2327.61|2339.51|2328.01|2339.57|2328.07|2339.06|2327.56|11
1736093790000|2025-01-05 16:16:30|2339.11|2327.61|2339.07|2327.57|2339.11|2327.61|2339.04|2327.54|11
1736093800000|2025-01-05 16:16:40|2339.12|2327.62|2338.51|2327.01|2339.17|2327.67|2338.51|2327.01|9
1736093810000|2025-01-05 16:16:50|2338.03|2326.53|2338.17|2326.67|2338.24|2326.74|2337.83|2326.33|11
1736093820000|2025-01-05 16:17:00|2337.87|2326.37|2337.62|2326.12|2337.88|2326.38|2337.41|2325.91|7
1736093830000|2025-01-05 16:17:10|2337.61|2326.11|2337.56|2326.06|2337.61|2326.11|2337.38|2325.88|8
1736093840000|2025-01-05 16:17:20|2337.59|2326.09|2337.01|2325.51|2337.59|2326.09|2337.01|2325.51|13
1736093850000|2025-01-05 16:17:30|2337|2325.5|2337.52|2326.02|2337.52|2326.02|2337|2325.5|10
1736093860000|2025-01-05 16:17:40|2337.55|2326.05|2337.16|2325.66|2337.55|2326.05|2337.16|2325.66|5
1736093870000|2025-01-05 16:17:50|2337.15|2325.65|2337.45|2325.95|2337.46|2325.96|2337.15|2325.65|12
1736093880000|2025-01-05 16:18:00|2337.49|2325.99|2336.79|2325.29|2337.49|2325.99|2336.73|2325.23|13
1736093890000|2025-01-05 16:18:10|2336.8|2325.3|2337.39|2325.89|2337.48|2325.98|2336.8|2325.3|12
1736093900000|2025-01-05 16:18:20|2337.43|2325.93|2338.52|2327.02|2338.52|2327.02|2337.38|2325.88|10
1736093910000|2025-01-05 16:18:30|2338.53|2327.03|2338.53|2327.03|2338.53|2327.03|2338.52|2327.02|3
1736093930000|2025-01-05 16:18:50|2338.52|2327.02|2338.52|2327.02|2338.52|2327.02|2338.52|2327.02|1
1736093940000|2025-01-05 16:19:00|2338.51|2327.01|2338.51|2327.01|2338.51|2327.01|2338.51|2327.01|1
1736093960000|2025-01-05 16:19:20|2337.5|2326|2335.97|2324.47|2337.5|2326|2335.97|2324.47|12
1736093970000|2025-01-05 16:19:30|2335.96|2324.46|2337.55|2326.05|2337.56|2326.06|2335.95|2324.45|18
1736093980000|2025-01-05 16:19:40|2338.13|2326.63|2337.7|2326.2|2338.13|2326.63|2337.7|2326.2|8
1736093990000|2025-01-05 16:19:50|2337.69|2326.19|2337.65|2326.15|2337.73|2326.23|2337.65|2326.15|8
1736094000000|2025-01-05 16:20:00|2337.64|2326.14|2337.25|2325.75|2337.64|2326.14|2336.64|2325.14|11
1736094010000|2025-01-05 16:20:10|2337.24|2325.74|2335.9|2324.4|2337.5|2326|2335.89|2324.39|15
1736094020000|2025-01-05 16:20:20|2335.89|2324.39|2336.04|2324.54|2336.22|2324.72|2335.89|2324.39|10
1736094030000|2025-01-05 16:20:30|2336.03|2324.53|2336.13|2324.63|2336.13|2324.63|2336.03|2324.53|9
1736094040000|2025-01-05 16:20:40|2336.19|2324.69|2337.21|2325.71|2337.34|2325.84|2336.19|2324.69|13
1736094050000|2025-01-05 16:20:50|2337.28|2325.78|2337.47|2325.97|2337.47|2325.97|2337.19|2325.69|18
1736094060000|2025-01-05 16:21:00|2337.54|2326.04|2337.18|2325.68|2337.54|2326.04|2337.18|2325.68|5
1736094070000|2025-01-05 16:21:10|2337.17|2325.67|2336.96|2325.46|2337.18|2325.68|2336.96|2325.46|6
1736094080000|2025-01-05 16:21:20|2336.61|2325.11|2337.18|2325.68|2337.28|2325.78|2336.6|2325.1|10
1736094090000|2025-01-05 16:21:30|2337.17|2325.67|2337.22|2325.72|2337.24|2325.74|2337.15|2325.65|10
1736094100000|2025-01-05 16:21:40|2337.21|2325.71|2337.01|2325.51|2337.21|2325.71|2336.99|2325.49|6
1736094110000|2025-01-05 16:21:50|2337.13|2325.63|2336.92|2325.42|2337.13|2325.63|2336.47|2324.97|10
1736094120000|2025-01-05 16:22:00|2337|2325.5|2336.73|2325.23|2337.05|2325.55|2336.66|2325.16|9
1736094130000|2025-01-05 16:22:10|2336.72|2325.22|2336.92|2325.42|2336.92|2325.42|2336.72|2325.22|11
1736094140000|2025-01-05 16:22:20|2336.96|2325.46|2337.69|2326.19|2337.69|2326.19|2336.96|2325.46|10
1736094180000|2025-01-05 16:23:00|2338.04|2326.54|2339.04|2327.54|2339.04|2327.54|2338.04|2326.54|7
1736094190000|2025-01-05 16:23:10|2339.12|2327.62|2340.89|2329.39|2340.89|2329.39|2339.12|2327.62|7
1736094230000|2025-01-05 16:23:50|2341.24|2329.74|2341.88|2330.38|2341.88|2330.38|2341.24|2329.74|4
1736094280000|2025-01-05 16:24:40|2342.5|2331|2343.13|2331.63|2343.13|2331.63|2342.5|2331|2
1736094290000|2025-01-05 16:24:50|2343.43|2331.93|2343.73|2332.23|2343.73|2332.23|2343.43|2331.93|2
1736094300000|2025-01-05 16:25:00|2343.82|2332.32|2344.2|2332.7|2344.2|2332.7|2343.82|2332.32|4
1736094310000|2025-01-05 16:25:10|2344.26|2332.76|2344.84|2333.34|2344.84|2333.34|2344.26|2332.76|4
1736094320000|2025-01-05 16:25:20|2344.97|2333.47|2345.61|2334.11|2345.61|2334.11|2344.97|2333.47|2
1736094330000|2025-01-05 16:25:30|2345.66|2334.16|2345.72|2334.22|2345.72|2334.22|2345.66|2334.16|2
1736094340000|2025-01-05 16:25:40|2346.43|2334.93|2347.14|2335.64|2347.14|2335.64|2346.43|2334.93|2
1736094350000|2025-01-05 16:25:50|2347.55|2336.05|2347.97|2336.47|2347.97|2336.47|2347.55|2336.05|2
1736094360000|2025-01-05 16:26:00|2347.85|2336.35|2347.64|2336.14|2347.85|2336.35|2347.6|2336.1|9
1736094370000|2025-01-05 16:26:10|2347.19|2335.69|2346.08|2334.58|2347.19|2335.69|2346.07|2334.57|12
1736094380000|2025-01-05 16:26:20|2346.09|2334.59|2346.07|2334.57|2346.09|2334.59|2346.07|2334.57|5
1736094390000|2025-01-05 16:26:30|2345.66|2334.16|2345.64|2334.14|2345.66|2334.16|2345.64|2334.14|3
1736094400000|2025-01-05 16:26:40|2345.63|2334.13|2345.3|2333.8|2345.63|2334.13|2345.06|2333.56|12
1736094410000|2025-01-05 16:26:50|2345.31|2333.81|2345.46|2333.96|2345.47|2333.97|2345.3|2333.8|9
1736094420000|2025-01-05 16:27:00|2345.45|2333.95|2347.14|2335.64|2347.14|2335.64|2345.45|2333.95|12
1736094430000|2025-01-05 16:27:10|2347.18|2335.68|2347.19|2335.69|2347.27|2335.77|2347.14|2335.64|8
1736094440000|2025-01-05 16:27:20|2347.23|2335.73|2347.13|2335.63|2347.26|2335.76|2347.13|2335.63|6
1736094450000|2025-01-05 16:27:30|2347.12|2335.62|2346.77|2335.27|2347.12|2335.62|2346.77|2335.27|3
1736094460000|2025-01-05 16:27:40|2346.76|2335.26|2346.74|2335.24|2346.76|2335.26|2346.74|2335.24|5
1736094470000|2025-01-05 16:27:50|2346.73|2335.23|2346.56|2335.06|2346.73|2335.23|2346.56|2335.06|7
1736094480000|2025-01-05 16:28:00|2346.36|2334.86|2345.58|2334.08|2346.36|2334.86|2345.58|2334.08|9
1736094490000|2025-01-05 16:28:10|2345.57|2334.07|2344.81|2333.31|2345.58|2334.08|2344.81|2333.31|8
1736094500000|2025-01-05 16:28:20|2344.8|2333.3|2345.3|2333.8|2345.3|2333.8|2344.8|2333.3|5
1736094510000|2025-01-05 16:28:30|2345.18|2333.68|2344.69|2333.19|2345.18|2333.68|2344.19|2332.69|21
1736094520000|2025-01-05 16:28:40|2344.68|2333.18|2344.48|2332.98|2344.87|2333.37|2344.48|2332.98|10
1736094530000|2025-01-05 16:28:50|2344.31|2332.81|2343.95|2332.45|2344.31|2332.81|2343.95|2332.45|3
1736094540000|2025-01-05 16:29:00|2343.96|2332.46|2343.73|2332.23|2343.96|2332.46|2343.67|2332.17|11
1736094550000|2025-01-05 16:29:10|2343.72|2332.22|2343.64|2332.14|2343.73|2332.23|2343.64|2332.14|6
1736094560000|2025-01-05 16:29:20|2343.63|2332.13|2343|2331.5|2343.64|2332.14|2343|2331.5|7
1736094570000|2025-01-05 16:29:30|2343.04|2331.54|2343.93|2332.43|2343.93|2332.43|2343.04|2331.54|14
1736094580000|2025-01-05 16:29:40|2343.92|2332.42|2343.56|2332.06|2343.93|2332.43|2343.51|2332.01|6
1736094590000|2025-01-05 16:29:50|2343.55|2332.05|2343.54|2332.04|2343.56|2332.06|2343.54|2332.04|8
1736094600000|2025-01-05 16:30:00|2343.6|2332.1|2343.79|2332.29|2344.03|2332.53|2343.6|2332.1|7
1736094610000|2025-01-05 16:30:10|2343.44|2331.94|2340.69|2329.19|2343.44|2331.94|2340.69|2329.19|16
1736094620000|2025-01-05 16:30:20|2340.7|2329.2|2339.82|2328.32|2340.7|2329.2|2339.82|2328.32|8
1736094630000|2025-01-05 16:30:30|2339.83|2328.33|2337.99|2326.49|2339.83|2328.33|2337.99|2326.49|14
1736094640000|2025-01-05 16:30:40|2338|2326.5|2337.96|2326.46|2338|2326.5|2337.96|2326.46|7
1736094650000|2025-01-05 16:30:50|2337.95|2326.45|2337.53|2326.03|2337.95|2326.45|2337.53|2326.03|9
1736094660000|2025-01-05 16:31:00|2337.52|2326.02|2337.5|2326|2337.53|2326.03|2337.5|2326|5
1736094670000|2025-01-05 16:31:10|2337.53|2326.03|2337.48|2325.98|2337.61|2326.11|2337.48|2325.98|11
1736094680000|2025-01-05 16:31:20|2337.47|2325.97|2335.85|2324.35|2337.48|2325.98|2335.85|2324.35|13
1736094690000|2025-01-05 16:31:30|2335.81|2324.31|2336.16|2324.66|2336.28|2324.78|2335.8|2324.3|16
1736094700000|2025-01-05 16:31:40|2336.18|2324.68|2335.97|2324.47|2336.28|2324.78|2335.97|2324.47|10
1736094710000|2025-01-05 16:31:50|2335.79|2324.29|2335.6|2324.1|2335.83|2324.33|2335.51|2324.01|14
1736094720000|2025-01-05 16:32:00|2335.59|2324.09|2335.53|2324.03|2335.59|2324.09|2335.2|2323.7|14
1736094730000|2025-01-05 16:32:10|2335.41|2323.91|2332.66|2321.16|2335.45|2323.95|2332.66|2321.16|14
1736094740000|2025-01-05 16:32:20|2332.72|2321.22|2331.84|2320.34|2333.03|2321.53|2331.84|2320.34|12
1736094750000|2025-01-05 16:32:30|2331.83|2320.33|2329.42|2317.92|2331.88|2320.38|2329.42|2317.92|24
1736094760000|2025-01-05 16:32:40|2329.41|2317.91|2329.23|2317.73|2330.69|2319.19|2328.85|2317.35|25
1736094770000|2025-01-05 16:32:50|2329.08|2317.58|2329.33|2317.83|2329.35|2317.85|2328.66|2317.16|12
1736094780000|2025-01-05 16:33:00|2329.18|2317.68|2328.83|2317.33|2329.3|2317.8|2328.39|2316.89|20
1736094790000|2025-01-05 16:33:10|2328.82|2317.32|2328.32|2316.82|2328.94|2317.44|2327.55|2316.05|22
1736094800000|2025-01-05 16:33:20|2328.33|2316.83|2328.99|2317.49|2328.99|2317.49|2328.33|2316.83|10
1736094810000|2025-01-05 16:33:30|2328.76|2317.26|2328.83|2317.33|2328.84|2317.34|2328.5|2317|19
1736094820000|2025-01-05 16:33:40|2328.82|2317.32|2328.58|2317.08|2328.84|2317.34|2328.56|2317.06|10
1736094830000|2025-01-05 16:33:50|2328.62|2317.12|2328.68|2317.18|2328.7|2317.2|2328.51|2317.01|14
1736094840000|2025-01-05 16:34:00|2328.85|2317.35|2329.15|2317.65|2329.47|2317.97|2328.83|2317.33|12
1736094850000|2025-01-05 16:34:10|2329.11|2317.61|2328.06|2316.56|2329.15|2317.65|2327.99|2316.49|17
1736094860000|2025-01-05 16:34:20|2327.98|2316.48|2327.08|2315.58|2328.25|2316.75|2327.03|2315.53|25
1736094870000|2025-01-05 16:34:30|2327.06|2315.56|2327.04|2315.54|2327.58|2316.08|2327.04|2315.54|16
1736094880000|2025-01-05 16:34:40|2327.03|2315.53|2327.21|2315.71|2327.21|2315.71|2326.67|2315.17|10
1736094890000|2025-01-05 16:34:50|2326.95|2315.45|2326.39|2314.89|2327.22|2315.72|2326.39|2314.89|17
1736094900000|2025-01-05 16:35:00|2326.66|2315.16|2326.82|2315.32|2327.08|2315.58|2326.66|2315.16|26
1736094910000|2025-01-05 16:35:10|2326.79|2315.29|2326.36|2314.86|2326.79|2315.29|2326.16|2314.66|20
1736094920000|2025-01-05 16:35:20|2326.35|2314.85|2325.18|2313.68|2326.35|2314.85|2324.99|2313.49|9
1736094930000|2025-01-05 16:35:30|2325.17|2313.67|2324.93|2313.43|2325.17|2313.67|2324.56|2313.06|12
1736094940000|2025-01-05 16:35:40|2324.81|2313.31|2326.29|2314.79|2326.29|2314.79|2324.81|2313.31|14
1736094950000|2025-01-05 16:35:50|2326.3|2314.8|2326.96|2315.46|2326.96|2315.46|2326.28|2314.78|9
1736094960000|2025-01-05 16:36:00|2327.45|2315.95|2329.12|2317.62|2329.12|2317.62|2327.45|2315.95|3
1736094970000|2025-01-05 16:36:10|2329.31|2317.81|2329.84|2318.34|2329.84|2318.34|2329.31|2317.81|4
1736094980000|2025-01-05 16:36:20|2329.69|2318.19|2329.44|2317.94|2329.69|2318.19|2329.22|2317.72|18
1736094990000|2025-01-05 16:36:30|2329.45|2317.95|2329.56|2318.06|2329.62|2318.12|2329.45|2317.95|10
1736095000000|2025-01-05 16:36:40|2329.1|2317.6|2328.71|2317.21|2329.14|2317.64|2328.71|2317.21|9
1736095010000|2025-01-05 16:36:50|2328.77|2317.27|2328.96|2317.46|2329.13|2317.63|2328.7|2317.2|22
1736095020000|2025-01-05 16:37:00|2329.08|2317.58|2329.26|2317.76|2329.64|2318.14|2329.08|2317.58|20
1736095030000|2025-01-05 16:37:10|2329.33|2317.83|2329.78|2318.28|2329.84|2318.34|2329.33|2317.83|8
1736095040000|2025-01-05 16:37:20|2329.82|2318.32|2329.84|2318.34|2329.84|2318.34|2329.82|2318.32|2
1736095050000|2025-01-05 16:37:30|2329.9|2318.4|2330.53|2319.03|2330.53|2319.03|2329.9|2318.4|2
1736095080000|2025-01-05 16:38:00|2330.71|2319.21|2331.14|2319.64|2331.14|2319.64|2330.71|2319.21|5
1736095090000|2025-01-05 16:38:10|2331.58|2320.08|2333.16|2321.66|2333.16|2321.66|2331.58|2320.08|4
1736095100000|2025-01-05 16:38:20|2333.37|2321.87|2336.22|2324.72|2336.22|2324.72|2333.37|2321.87|5
1736095110000|2025-01-05 16:38:30|2336.32|2324.82|2336.67|2325.17|2336.67|2325.17|2336.32|2324.82|3
1736095120000|2025-01-05 16:38:40|2336.93|2325.43|2338|2326.5|2338.73|2327.23|2336.93|2325.43|12
1736095130000|2025-01-05 16:38:50|2338.01|2326.51|2337.46|2325.96|2338.01|2326.51|2337.46|2325.96|16
1736095140000|2025-01-05 16:39:00|2337.33|2325.83|2337.31|2325.81|2337.33|2325.83|2336.87|2325.37|16
1736095150000|2025-01-05 16:39:10|2337.62|2326.12|2337.42|2325.92|2337.9|2326.4|2337.05|2325.55|19
1736095160000|2025-01-05 16:39:20|2337.41|2325.91|2338.01|2326.51|2338.01|2326.51|2337.35|2325.85|11
1736095170000|2025-01-05 16:39:30|2338.02|2326.52|2338.48|2326.98|2338.55|2327.05|2338.02|2326.52|14
1736095180000|2025-01-05 16:39:40|2338.56|2327.06|2337.44|2325.94|2338.61|2327.11|2337.44|2325.94|13
1736095190000|2025-01-05 16:39:50|2337.33|2325.83|2337.26|2325.76|2337.39|2325.89|2336.98|2325.48|20
1736095200000|2025-01-05 16:40:00|2337.38|2325.88|2337.41|2325.91|2338.19|2326.69|2337.25|2325.75|16
1736095210000|2025-01-05 16:40:10|2337.44|2325.94|2337.44|2325.94|2337.44|2325.94|2337.4|2325.9|10
1736095220000|2025-01-05 16:40:20|2337.43|2325.93|2338.79|2327.29|2338.87|2327.37|2337.43|2325.93|19
1736095230000|2025-01-05 16:40:30|2338.86|2327.36|2338.53|2327.03|2339.12|2327.62|2338.53|2327.03|12
1736095240000|2025-01-05 16:40:40|2338.52|2327.02|2338.93|2327.43|2338.95|2327.45|2338.52|2327.02|8
1736095250000|2025-01-05 16:40:50|2338.73|2327.23|2338.78|2327.28|2338.9|2327.4|2338.73|2327.23|4
1736095260000|2025-01-05 16:41:00|2338.79|2327.29|2337.98|2326.48|2338.81|2327.31|2337.98|2326.48|10
1736095270000|2025-01-05 16:41:10|2338.13|2326.63|2336.32|2324.82|2338.13|2326.63|2336.32|2324.82|22
1736095280000|2025-01-05 16:41:20|2336.03|2324.53|2335.39|2323.89|2336.03|2324.53|2334.54|2323.04|22
1736095290000|2025-01-05 16:41:30|2335.51|2324.01|2335.78|2324.28|2336.49|2324.99|2335.2|2323.7|24
1736095300000|2025-01-05 16:41:40|2335.97|2324.47|2335.78|2324.28|2336.05|2324.55|2335.78|2324.28|7
1736095310000|2025-01-05 16:41:50|2335.77|2324.27|2335.49|2323.99|2335.77|2324.27|2335.37|2323.87|9
1736095320000|2025-01-05 16:42:00|2335.35|2323.85|2335|2323.5|2336.22|2324.72|2334.73|2323.23|19
1736095330000|2025-01-05 16:42:10|2334.49|2322.99|2334.86|2323.36|2334.86|2323.36|2333.62|2322.12|22
1736095340000|2025-01-05 16:42:20|2334.9|2323.4|2335.6|2324.1|2335.62|2324.12|2334.9|2323.4|16
1736095350000|2025-01-05 16:42:30|2335.64|2324.14|2334.13|2322.63|2335.64|2324.14|2334.13|2322.63|14
1736095360000|2025-01-05 16:42:40|2334.14|2322.64|2334.85|2323.35|2334.93|2323.43|2334.02|2322.52|16
1736095370000|2025-01-05 16:42:50|2334.91|2323.41|2334.78|2323.28|2334.91|2323.41|2334.73|2323.23|11
1736095380000|2025-01-05 16:43:00|2334.8|2323.3|2334.26|2322.76|2334.85|2323.35|2334.26|2322.76|15
1736095390000|2025-01-05 16:43:10|2334.25|2322.75|2333.56|2322.06|2334.25|2322.75|2333.5|2322|12
1736095400000|2025-01-05 16:43:20|2333.4|2321.9|2333.89|2322.39|2333.89|2322.39|2333.29|2321.79|15
1736095410000|2025-01-05 16:43:30|2333.88|2322.38|2333.83|2322.33|2333.89|2322.39|2333.19|2321.69|14
1736095420000|2025-01-05 16:43:40|2333.84|2322.34|2334.6|2323.1|2334.6|2323.1|2333.83|2322.33|14
1736095430000|2025-01-05 16:43:50|2334.63|2323.13|2334.9|2323.4|2334.95|2323.45|2334.63|2323.13|11
1736095440000|2025-01-05 16:44:00|2334.88|2323.38|2333.94|2322.44|2334.9|2323.4|2333.94|2322.44|9
1736095450000|2025-01-05 16:44:10|2333.92|2322.42|2333.44|2321.94|2333.92|2322.42|2333.4|2321.9|14
1736095460000|2025-01-05 16:44:20|2333.45|2321.95|2333.99|2322.49|2334.01|2322.51|2333.44|2321.94|13
1736095470000|2025-01-05 16:44:30|2333.94|2322.44|2333.44|2321.94|2333.94|2322.44|2333.33|2321.83|10
1736095480000|2025-01-05 16:44:40|2333.43|2321.93|2333.42|2321.92|2333.48|2321.98|2333.42|2321.92|10
1736095490000|2025-01-05 16:44:50|2333.41|2321.91|2333.41|2321.91|2333.42|2321.92|2333.41|2321.91|3
1736095500000|2025-01-05 16:45:00|2333.4|2321.9|2331.15|2319.65|2333.4|2321.9|2330.68|2319.18|18
1736095510000|2025-01-05 16:45:10|2330.92|2319.42|2333.84|2322.34|2333.93|2322.43|2330.55|2319.05|29
1736095520000|2025-01-05 16:45:20|2333.73|2322.23|2334.97|2323.47|2334.99|2323.49|2333.72|2322.22|26
1736095530000|2025-01-05 16:45:30|2334.91|2323.41|2335|2323.5|2335.22|2323.72|2334.24|2322.74|19
1736095540000|2025-01-05 16:45:40|2334.98|2323.48|2335.09|2323.59|2335.1|2323.6|2334.98|2323.48|12
1736095550000|2025-01-05 16:45:50|2335.26|2323.76|2335.84|2324.34|2335.84|2324.34|2335.26|2323.76|6
1736095580000|2025-01-05 16:46:20|2336.1|2324.6|2336.35|2324.85|2336.36|2324.86|2336.1|2324.6|6
1736095590000|2025-01-05 16:46:30|2336.36|2324.86|2336.36|2324.86|2336.36|2324.86|2336.36|2324.86|1
1736095630000|2025-01-05 16:47:10|2336.65|2325.15|2336.95|2325.45|2336.95|2325.45|2336.65|2325.15|2
1736095640000|2025-01-05 16:47:20|2337.33|2325.83|2338.52|2327.02|2338.52|2327.02|2337.33|2325.83|2
1736095690000|2025-01-05 16:48:10|2339.01|2327.51|2339.81|2328.31|2339.81|2328.31|2339.01|2327.51|4
1736095700000|2025-01-05 16:48:20|2339.86|2328.36|2339.91|2328.41|2339.91|2328.41|2339.86|2328.36|2
1736095710000|2025-01-05 16:48:30|2339.6|2328.1|2339.3|2327.8|2339.6|2328.1|2339.3|2327.8|5
1736095720000|2025-01-05 16:48:40|2339.29|2327.79|2339.27|2327.77|2339.34|2327.84|2339.27|2327.77|10
1736095730000|2025-01-05 16:48:50|2339.31|2327.81|2339.49|2327.99|2339.55|2328.05|2339.15|2327.65|13
1736095740000|2025-01-05 16:49:00|2339.61|2328.11|2339.86|2328.36|2339.9|2328.4|2339.61|2328.11|8
1736095750000|2025-01-05 16:49:10|2339.85|2328.35|2339.27|2327.77|2339.85|2328.35|2339.26|2327.76|10
1736095760000|2025-01-05 16:49:20|2339.32|2327.82|2339.68|2328.18|2339.8|2328.3|2339.32|2327.82|7
1736095770000|2025-01-05 16:49:30|2339.69|2328.19|2339.74|2328.24|2339.85|2328.35|2339.68|2328.18|15
1736095780000|2025-01-05 16:49:40|2339.87|2328.37|2339.8|2328.3|2339.95|2328.45|2339.79|2328.29|5
1736095790000|2025-01-05 16:49:50|2339.84|2328.34|2340.1|2328.6|2340.1|2328.6|2339.84|2328.34|17
1736095810000|2025-01-05 16:50:10|2340.06|2328.56|2339.88|2328.38|2340.06|2328.56|2339.88|2328.38|6
1736095820000|2025-01-05 16:50:20|2339.77|2328.27|2339.14|2327.64|2339.77|2328.27|2339.07|2327.57|7
1736095830000|2025-01-05 16:50:30|2339.07|2327.57|2338.05|2326.55|2339.11|2327.61|2338.05|2326.55|14
1736095840000|2025-01-05 16:50:40|2338.06|2326.56|2339.62|2328.12|2339.62|2328.12|2338.05|2326.55|14
1736095850000|2025-01-05 16:50:50|2339.63|2328.13|2339.47|2327.97|2339.75|2328.25|2339.47|2327.97|10
1736095860000|2025-01-05 16:51:00|2339.83|2328.33|2339.3|2327.8|2339.84|2328.34|2339.3|2327.8|11
1736095870000|2025-01-05 16:51:10|2339.29|2327.79|2337.88|2326.38|2339.3|2327.8|2337.88|2326.38|13
1736095880000|2025-01-05 16:51:20|2337.86|2326.36|2338.05|2326.55|2338.11|2326.61|2337.83|2326.33|16
1736095890000|2025-01-05 16:51:30|2337.93|2326.43|2338.15|2326.65|2338.17|2326.67|2337.93|2326.43|7
1736095900000|2025-01-05 16:51:40|2338.16|2326.66|2338.11|2326.61|2338.16|2326.66|2337.64|2326.14|17
1736095910000|2025-01-05 16:51:50|2338.1|2326.6|2338.8|2327.3|2338.8|2327.3|2338.1|2326.6|7
1736095920000|2025-01-05 16:52:00|2338.79|2327.29|2337.6|2326.1|2338.85|2327.35|2337.6|2326.1|16
1736095930000|2025-01-05 16:52:10|2337.59|2326.09|2336.2|2324.7|2337.59|2326.09|2335.83|2324.33|16
1736095940000|2025-01-05 16:52:20|2336.19|2324.69|2336.31|2324.81|2336.31|2324.81|2335.9|2324.4|15
1736095950000|2025-01-05 16:52:30|2336.3|2324.8|2335.95|2324.45|2336.31|2324.81|2335.95|2324.45|7
1736095960000|2025-01-05 16:52:40|2335.7|2324.2|2335.48|2323.98|2335.8|2324.3|2335.48|2323.98|7
1736095970000|2025-01-05 16:52:50|2335.47|2323.97|2336.39|2324.89|2336.39|2324.89|2334.84|2323.34|16
1736095980000|2025-01-05 16:53:00|2336.42|2324.92|2335.96|2324.46|2336.78|2325.28|2335.96|2324.46|13
1736095990000|2025-01-05 16:53:10|2336.08|2324.58|2335.69|2324.19|2336.08|2324.58|2335.51|2324.01|12
1736096000000|2025-01-05 16:53:20|2335.85|2324.35|2335.83|2324.33|2335.85|2324.35|2335.8|2324.3|5
1736096010000|2025-01-05 16:53:30|2335.8|2324.3|2337.02|2325.52|2337.02|2325.52|2335.8|2324.3|10
1736096020000|2025-01-05 16:53:40|2337.11|2325.61|2337.5|2326|2337.6|2326.1|2336.99|2325.49|14
1736096030000|2025-01-05 16:53:50|2337.51|2326.01|2337.74|2326.24|2337.74|2326.24|2337.5|2326|13
1736096040000|2025-01-05 16:54:00|2337.78|2326.28|2337.74|2326.24|2337.78|2326.28|2337.59|2326.09|8
1736096050000|2025-01-05 16:54:10|2337.62|2326.12|2337.83|2326.33|2337.83|2326.33|2337.62|2326.12|7
1736096060000|2025-01-05 16:54:20|2337.87|2326.37|2337.98|2326.48|2337.98|2326.48|2337.87|2326.37|6
1736096200000|2025-01-05 16:56:40|2337.28|2325.78|2335.54|2324.04|2337.28|2325.78|2335.54|2324.04|11
1736096210000|2025-01-05 16:56:50|2335.53|2324.03|2335.35|2323.85|2335.53|2324.03|2335.35|2323.85|6
1736096220000|2025-01-05 16:57:00|2335.91|2324.41|2336.79|2325.29|2336.83|2325.33|2335.91|2324.41|12
1736096230000|2025-01-05 16:57:10|2336.98|2325.48|2337.17|2325.67|2337.25|2325.75|2336.98|2325.48|14
1736096240000|2025-01-05 16:57:20|2337.13|2325.63|2337.55|2326.05|2337.57|2326.07|2337.13|2325.63|12
1736096250000|2025-01-05 16:57:30|2337.44|2325.94|2337.02|2325.52|2337.44|2325.94|2337.02|2325.52|8
1736096260000|2025-01-05 16:57:40|2337.01|2325.51|2336.92|2325.42|2337.01|2325.51|2336.64|2325.14|15
1736096270000|2025-01-05 16:57:50|2337|2325.5|2336.91|2325.41|2337.12|2325.62|2336.91|2325.41|12
1736096280000|2025-01-05 16:58:00|2337.19|2325.69|2337.19|2325.69|2337.65|2326.15|2337.13|2325.63|12
1736096290000|2025-01-05 16:58:10|2337.18|2325.68|2336.23|2324.73|2337.18|2325.68|2336.23|2324.73|8
1736096320000|2025-01-05 16:58:40|2335.41|2323.91|2335.22|2323.72|2335.41|2323.91|2334.61|2323.11|8
1736096330000|2025-01-05 16:58:50|2335.28|2323.78|2335.35|2323.85|2335.49|2323.99|2335.28|2323.78|7
1736096340000|2025-01-05 16:59:00|2335.34|2323.84|2334.47|2322.97|2335.34|2323.84|2334.46|2322.96|9
1736096350000|2025-01-05 16:59:10|2334.45|2322.95|2334.98|2323.48|2335.12|2323.62|2334.44|2322.94|18
1736096360000|2025-01-05 16:59:20|2334.86|2323.36|2334.9|2323.4|2334.97|2323.47|2334.86|2323.36|4
1736096370000|2025-01-05 16:59:30|2334.89|2323.39|2335.23|2323.73|2335.23|2323.73|2334.88|2323.38|10
1736096380000|2025-01-05 16:59:40|2335.21|2323.71|2335.02|2323.52|2335.22|2323.72|2334.95|2323.45|16
1736096390000|2025-01-05 16:59:50|2335.08|2323.58|2335.15|2323.65|2335.27|2323.77|2335.01|2323.51|13
1736096400000|2025-01-05 17:00:00|2335.19|2323.69|2335.01|2323.51|2335.25|2323.75|2334.23|2322.73|18
1736096410000|2025-01-05 17:00:10|2335.12|2323.62|2336.03|2324.53|2336.12|2324.62|2335.12|2323.62|16
1736096420000|2025-01-05 17:00:20|2336.06|2324.56|2336.22|2324.72|2336.6|2325.1|2336.02|2324.52|20
1736096430000|2025-01-05 17:00:30|2336.19|2324.69|2336.37|2324.87|2336.37|2324.87|2335.98|2324.48|7
1736096440000|2025-01-05 17:00:40|2336.36|2324.86|2336.43|2324.93|2336.43|2324.93|2336.35|2324.85|5
1736096450000|2025-01-05 17:00:50|2336.49|2324.99|2335.84|2324.34|2336.65|2325.15|2335.84|2324.34|7
1736096460000|2025-01-05 17:01:00|2335.71|2324.21|2335.84|2324.34|2335.97|2324.47|2335.71|2324.21|12
1736096470000|2025-01-05 17:01:10|2335.82|2324.32|2335.81|2324.31|2335.82|2324.32|2335.8|2324.3|15
1736096480000|2025-01-05 17:01:20|2335.8|2324.3|2335.11|2323.61|2335.95|2324.45|2335.11|2323.61|10
1736096490000|2025-01-05 17:01:30|2335.1|2323.6|2335.49|2323.99|2335.49|2323.99|2335.07|2323.57|6
1736096500000|2025-01-05 17:01:40|2335.48|2323.98|2335.48|2323.98|2335.48|2323.98|2335.48|2323.98|1
1736096510000|2025-01-05 17:01:50|2334.67|2323.17|2333.12|2321.62|2334.67|2323.17|2332.93|2321.43|7
1736096520000|2025-01-05 17:02:00|2333|2321.5|2332.09|2320.59|2333.01|2321.51|2332.09|2320.59|14
1736096530000|2025-01-05 17:02:10|2332.37|2320.87|2332.73|2321.23|2332.74|2321.24|2332.3|2320.8|16
1736096540000|2025-01-05 17:02:20|2332.63|2321.13|2332.6|2321.1|2332.64|2321.14|2332.6|2321.1|13
1736096550000|2025-01-05 17:02:30|2332.65|2321.15|2333.82|2322.32|2333.84|2322.34|2332.65|2321.15|18
1736096560000|2025-01-05 17:02:40|2333.85|2322.35|2334.55|2323.05|2334.55|2323.05|2333.85|2322.35|18
1736096590000|2025-01-05 17:03:10|2335.75|2324.25|2336.65|2325.15|2336.65|2325.15|2335.75|2324.25|15
1736096620000|2025-01-05 17:03:40|2336.69|2325.19|2338.07|2326.57|2338.07|2326.57|2336.69|2325.19|2
1736096640000|2025-01-05 17:04:00|2337.69|2326.19|2337.67|2326.17|2337.69|2326.19|2337.55|2326.05|7
1736096650000|2025-01-05 17:04:10|2337.83|2326.33|2337.95|2326.45|2337.95|2326.45|2337.81|2326.31|13
1736096660000|2025-01-05 17:04:20|2337.96|2326.46|2338.07|2326.57|2338.07|2326.57|2337.96|2326.46|4
1736096680000|2025-01-05 17:04:40|2338.22|2326.72|2339.05|2327.55|2339.05|2327.55|2338.22|2326.72|6
1736096690000|2025-01-05 17:04:50|2339.06|2327.56|2339.35|2327.85|2339.35|2327.85|2339.06|2327.56|4
1736096700000|2025-01-05 17:05:00|2339.4|2327.9|2341.01|2329.51|2341.01|2329.51|2339.4|2327.9|6
1736096710000|2025-01-05 17:05:10|2341.39|2329.89|2342.58|2331.08|2342.58|2331.08|2341.39|2329.89|4
1736096720000|2025-01-05 17:05:20|2342.36|2330.86|2342.58|2331.08|2342.58|2331.08|2342.36|2330.86|9
1736096740000|2025-01-05 17:05:40|2342.56|2331.06|2342.58|2331.08|2342.58|2331.08|2342.5|2331|6
1736096760000|2025-01-05 17:06:00|2342.53|2331.03|2342.58|2331.08|2342.58|2331.08|2342.53|2331.03|2
1736096840000|2025-01-05 17:07:20|2342.54|2331.04|2342.49|2330.99|2342.54|2331.04|2342.45|2330.95|3
1736096850000|2025-01-05 17:07:30|2342.5|2331|2342.58|2331.08|2342.58|2331.08|2342.5|2331|4
1736096920000|2025-01-05 17:08:40|2342.69|2331.19|2342.8|2331.3|2342.8|2331.3|2342.69|2331.19|2
1736096960000|2025-01-05 17:09:20|2342.89|2331.39|2342.98|2331.48|2342.98|2331.48|2342.89|2331.39|2
1736096990000|2025-01-05 17:09:50|2343.38|2331.88|2343.79|2332.29|2343.79|2332.29|2343.38|2331.88|2
1736097040000|2025-01-05 17:10:40|2344.17|2332.67|2345.63|2334.13|2345.63|2334.13|2344.17|2332.67|6
1736097050000|2025-01-05 17:10:50|2345.68|2334.18|2347.97|2336.47|2347.97|2336.47|2345.68|2334.18|3
1736097060000|2025-01-05 17:11:00|2347.64|2336.14|2347.7|2336.2|2347.72|2336.22|2347.59|2336.09|8
1736097070000|2025-01-05 17:11:10|2347.71|2336.21|2347.86|2336.36|2347.86|2336.36|2347.69|2336.19|7
1736097080000|2025-01-05 17:11:20|2347.87|2336.37|2347.88|2336.38|2347.88|2336.38|2347.87|2336.37|2
1736097100000|2025-01-05 17:11:40|2347.7|2336.2|2344.75|2333.25|2347.7|2336.2|2344.63|2333.13|23
1736097110000|2025-01-05 17:11:50|2344.78|2333.28|2345.57|2334.07|2345.68|2334.18|2344.75|2333.25|18
1736097120000|2025-01-05 17:12:00|2345.68|2334.18|2346.03|2334.53|2346.26|2334.76|2345.57|2334.07|20
1736097130000|2025-01-05 17:12:10|2346.15|2334.65|2347.02|2335.52|2347.02|2335.52|2346.04|2334.54|23
1736097140000|2025-01-05 17:12:20|2347.03|2335.53|2346.5|2335|2347.03|2335.53|2346.18|2334.68|15
1736097150000|2025-01-05 17:12:30|2346.51|2335.01|2346.58|2335.08|2346.58|2335.08|2346.51|2335.01|6
1736097160000|2025-01-05 17:12:40|2346.57|2335.07|2346.87|2335.37|2347.35|2335.85|2346.57|2335.07|16
1736097170000|2025-01-05 17:12:50|2346.83|2335.33|2346.63|2335.13|2346.83|2335.33|2346.38|2334.88|12
1736097180000|2025-01-05 17:13:00|2346.71|2335.21|2347.21|2335.71|2347.32|2335.82|2346.71|2335.21|14
1736097190000|2025-01-05 17:13:10|2347.1|2335.6|2347.48|2335.98|2347.48|2335.98|2347.1|2335.6|9
1736097200000|2025-01-05 17:13:20|2347.49|2335.99|2347.4|2335.9|2347.49|2335.99|2347.4|2335.9|3
1736097210000|2025-01-05 17:13:30|2347.39|2335.89|2347.4|2335.9|2347.4|2335.9|2347.39|2335.89|2
1736097230000|2025-01-05 17:13:50|2347.32|2335.82|2347.04|2335.54|2347.32|2335.82|2347.04|2335.54|3
1736097240000|2025-01-05 17:14:00|2347.09|2335.59|2347.24|2335.74|2347.3|2335.8|2347.04|2335.54|9
1736097250000|2025-01-05 17:14:10|2347.15|2335.65|2346.79|2335.29|2347.15|2335.65|2346.79|2335.29|11
1736097260000|2025-01-05 17:14:20|2346.56|2335.06|2345.49|2333.99|2346.56|2335.06|2345.49|2333.99|14
1736097270000|2025-01-05 17:14:30|2345.16|2333.66|2342.69|2331.19|2345.25|2333.75|2342.55|2331.05|20
1736097280000|2025-01-05 17:14:40|2342.67|2331.17|2342.85|2331.35|2342.86|2331.36|2342.54|2331.04|18
1736097290000|2025-01-05 17:14:50|2342.86|2331.36|2342.61|2331.11|2342.86|2331.36|2342.42|2330.92|18
1736097300000|2025-01-05 17:15:00|2342.49|2330.99|2341.87|2330.37|2342.61|2331.11|2341.87|2330.37|14
1736097310000|2025-01-05 17:15:10|2341.74|2330.24|2340.97|2329.47|2341.74|2330.24|2340.97|2329.47|17
1736097320000|2025-01-05 17:15:20|2340.93|2329.43|2341.94|2330.44|2341.94|2330.44|2340.72|2329.22|16
1736097330000|2025-01-05 17:15:30|2341.97|2330.47|2343.09|2331.59|2343.09|2331.59|2341.97|2330.47|14
1736097340000|2025-01-05 17:15:40|2343.11|2331.61|2343.48|2331.98|2343.6|2332.1|2343.1|2331.6|8
1736097350000|2025-01-05 17:15:50|2343.54|2332.04|2343.61|2332.11|2343.81|2332.31|2343.38|2331.88|11
1736097360000|2025-01-05 17:16:00|2343.73|2332.23|2342.71|2331.21|2343.73|2332.23|2342.71|2331.21|16
1736097370000|2025-01-05 17:16:10|2342.85|2331.35|2343.54|2332.04|2343.98|2332.48|2342.85|2331.35|17
1736097380000|2025-01-05 17:16:20|2343.52|2332.02|2342|2330.5|2343.52|2332.02|2341.92|2330.42|18
1736097390000|2025-01-05 17:16:30|2342.03|2330.53|2341.7|2330.2|2342.03|2330.53|2340.48|2328.98|23
1736097400000|2025-01-05 17:16:40|2341.75|2330.25|2341.55|2330.05|2342.94|2331.44|2341.55|2330.05|19
1736097410000|2025-01-05 17:16:50|2341.54|2330.04|2342.19|2330.69|2342.2|2330.7|2341.43|2329.93|14
1736097420000|2025-01-05 17:17:00|2342.18|2330.68|2342.02|2330.52|2342.18|2330.68|2341.93|2330.43|9
1736097430000|2025-01-05 17:17:10|2341.9|2330.4|2341.04|2329.54|2341.9|2330.4|2341.04|2329.54|18
1736097440000|2025-01-05 17:17:20|2341.17|2329.67|2342.65|2331.15|2342.97|2331.47|2341.17|2329.67|22
1736097450000|2025-01-05 17:17:30|2342.64|2331.14|2342.86|2331.36|2342.87|2331.37|2342.64|2331.14|12
1736097460000|2025-01-05 17:17:40|2342.87|2331.37|2343.76|2332.26|2343.76|2332.26|2342.87|2331.37|15
1736097470000|2025-01-05 17:17:50|2343.65|2332.15|2343.94|2332.44|2344.09|2332.59|2343.65|2332.15|18
1736097480000|2025-01-05 17:18:00|2344.01|2332.51|2344.11|2332.61|2344.11|2332.61|2343.89|2332.39|15
1736097490000|2025-01-05 17:18:10|2344.12|2332.62|2344.94|2333.44|2345.06|2333.56|2344.12|2332.62|19
1736097500000|2025-01-05 17:18:20|2344.82|2333.32|2344.94|2333.44|2345.23|2333.73|2344.82|2333.32|13
1736097510000|2025-01-05 17:18:30|2344.9|2333.4|2344.95|2333.45|2344.98|2333.48|2344.71|2333.21|9
1736097520000|2025-01-05 17:18:40|2345.17|2333.67|2344.97|2333.47|2345.25|2333.75|2344.97|2333.47|10
1736097530000|2025-01-05 17:18:50|2344.94|2333.44|2343.74|2332.24|2344.94|2333.44|2343.74|2332.24|20
1736097540000|2025-01-05 17:19:00|2343.7|2332.2|2342.87|2331.37|2343.7|2332.2|2342.87|2331.37|9
1736097550000|2025-01-05 17:19:10|2342.83|2331.33|2342.4|2330.9|2342.83|2331.33|2342.4|2330.9|14
1736097560000|2025-01-05 17:19:20|2342.39|2330.89|2341.14|2329.64|2342.39|2330.89|2341.1|2329.6|11
1736097570000|2025-01-05 17:19:30|2341.13|2329.63|2341.74|2330.24|2341.74|2330.24|2340.95|2329.45|11
1736097580000|2025-01-05 17:19:40|2341.77|2330.27|2341.78|2330.28|2341.8|2330.3|2341.66|2330.16|8
1736097590000|2025-01-05 17:19:50|2341.77|2330.27|2342.24|2330.74|2342.24|2330.74|2341.77|2330.27|19
1736097620000|2025-01-05 17:20:20|2341.92|2330.42|2341.92|2330.42|2341.92|2330.42|2341.92|2330.42|1
1736097630000|2025-01-05 17:20:30|2341.91|2330.41|2340.82|2329.32|2341.91|2330.41|2340.58|2329.08|11
1736097640000|2025-01-05 17:20:40|2340.62|2329.12|2341.13|2329.63|2341.25|2329.75|2340.15|2328.65|25
1736097650000|2025-01-05 17:20:50|2341.11|2329.61|2341.14|2329.64|2341.16|2329.66|2341.11|2329.61|7
1736097660000|2025-01-05 17:21:00|2341.13|2329.63|2341.53|2330.03|2341.53|2330.03|2341.13|2329.63|7
1736097670000|2025-01-05 17:21:10|2341.41|2329.91|2340.82|2329.32|2341.53|2330.03|2340.71|2329.21|14
1736097680000|2025-01-05 17:21:20|2340.7|2329.2|2338.45|2326.95|2340.81|2329.31|2338.45|2326.95|17
1736097690000|2025-01-05 17:21:30|2338.47|2326.97|2338.83|2327.33|2338.83|2327.33|2338.43|2326.93|12
1736097700000|2025-01-05 17:21:40|2338.97|2327.47|2339.32|2327.82|2339.42|2327.92|2338.97|2327.47|18
1736097710000|2025-01-05 17:21:50|2339.31|2327.81|2339.99|2328.49|2339.99|2328.49|2339.3|2327.8|12
1736097720000|2025-01-05 17:22:00|2340.02|2328.52|2340.75|2329.25|2340.76|2329.26|2340.02|2328.52|14
1736097730000|2025-01-05 17:22:10|2340.77|2329.27|2342.24|2330.74|2342.24|2330.74|2340.77|2329.27|3
1736097760000|2025-01-05 17:22:40|2342.09|2330.59|2340.97|2329.47|2342.09|2330.59|2340.97|2329.47|16
1736097770000|2025-01-05 17:22:50|2340.92|2329.42|2339.91|2328.41|2340.92|2329.42|2339.91|2328.41|17
1736097780000|2025-01-05 17:23:00|2339.92|2328.42|2338.97|2327.47|2340.02|2328.52|2338.88|2327.38|11
1736097790000|2025-01-05 17:23:10|2338.98|2327.48|2338.76|2327.26|2338.98|2327.48|2338.7|2327.2|10
1736097800000|2025-01-05 17:23:20|2338.74|2327.24|2339.19|2327.69|2339.33|2327.83|2338.74|2327.24|16
1736097810000|2025-01-05 17:23:30|2339.31|2327.81|2339.17|2327.67|2339.43|2327.93|2339.16|2327.66|9
1736097820000|2025-01-05 17:23:40|2339.21|2327.71|2339.95|2328.45|2340.08|2328.58|2339.21|2327.71|12
1736097830000|2025-01-05 17:23:50|2339.96|2328.46|2340.01|2328.51|2340.02|2328.52|2339.92|2328.42|15
1736097840000|2025-01-05 17:24:00|2340.03|2328.53|2340.73|2329.23|2340.82|2329.32|2340.03|2328.53|9
1736097850000|2025-01-05 17:24:10|2340.77|2329.27|2340.09|2328.59|2340.9|2329.4|2339.99|2328.49|14
1736097860000|2025-01-05 17:24:20|2340|2328.5|2339.22|2327.72|2340.13|2328.63|2339.22|2327.72|12
1736097870000|2025-01-05 17:24:30|2339.34|2327.84|2339.25|2327.75|2339.34|2327.84|2339.25|2327.75|15
1736097880000|2025-01-05 17:24:40|2339.21|2327.71|2339.2|2327.7|2339.21|2327.71|2339.2|2327.7|2
1736097890000|2025-01-05 17:24:50|2339.19|2327.69|2338.28|2326.78|2339.2|2327.7|2338.28|2326.78|9
1736097900000|2025-01-05 17:25:00|2338.27|2326.77|2339.1|2327.6|2339.1|2327.6|2338.27|2326.77|13
1736097910000|2025-01-05 17:25:10|2339.28|2327.78|2339.5|2328|2339.67|2328.17|2339.26|2327.76|17
1736097920000|2025-01-05 17:25:20|2339.54|2328.04|2340.79|2329.29|2340.79|2329.29|2339.52|2328.02|18
1736097930000|2025-01-05 17:25:30|2340.83|2329.33|2340.81|2329.31|2340.83|2329.33|2340.63|2329.13|15
1736097940000|2025-01-05 17:25:40|2340.92|2329.42|2341.04|2329.54|2341.13|2329.63|2340.9|2329.4|8
1736097950000|2025-01-05 17:25:50|2341.03|2329.53|2341.12|2329.62|2341.23|2329.73|2341.03|2329.53|7
1736097960000|2025-01-05 17:26:00|2341.18|2329.68|2341.3|2329.8|2341.3|2329.8|2341.18|2329.68|4
1736097970000|2025-01-05 17:26:10|2341.19|2329.69|2341.19|2329.69|2341.19|2329.69|2341.19|2329.69|1
1736097980000|2025-01-05 17:26:20|2341.26|2329.76|2341.3|2329.8|2341.3|2329.8|2341.26|2329.76|2
1736098000000|2025-01-05 17:26:40|2341.01|2329.51|2340.81|2329.31|2341.01|2329.51|2340.81|2329.31|3
1736098010000|2025-01-05 17:26:50|2340.6|2329.1|2339.77|2328.27|2340.6|2329.1|2339.77|2328.27|9
1736098020000|2025-01-05 17:27:00|2339.73|2328.23|2339.21|2327.71|2339.73|2328.23|2339.21|2327.71|11
1736098030000|2025-01-05 17:27:10|2339.2|2327.7|2340.12|2328.62|2340.12|2328.62|2339.16|2327.66|17
1736098040000|2025-01-05 17:27:20|2340.17|2328.67|2340.34|2328.84|2340.34|2328.84|2340.05|2328.55|16
1736098050000|2025-01-05 17:27:30|2340.42|2328.92|2341.23|2329.73|2341.23|2329.73|2340.36|2328.86|11
1736098060000|2025-01-05 17:27:40|2341.27|2329.77|2339.96|2328.46|2341.27|2329.77|2339.96|2328.46|16
1736098070000|2025-01-05 17:27:50|2339.93|2328.43|2340.96|2329.46|2340.96|2329.46|2339.81|2328.31|16
1736098080000|2025-01-05 17:28:00|2341|2329.5|2341.14|2329.64|2341.16|2329.66|2341|2329.5|6
1736098090000|2025-01-05 17:28:10|2341.12|2329.62|2341.26|2329.76|2341.3|2329.8|2341.12|2329.62|8
1736098100000|2025-01-05 17:28:20|2341.25|2329.75|2341.3|2329.8|2341.3|2329.8|2341.25|2329.75|3
1736098150000|2025-01-05 17:29:10|2341.54|2330.04|2341.78|2330.28|2341.78|2330.28|2341.54|2330.04|2
1736098160000|2025-01-05 17:29:20|2342.01|2330.51|2342.24|2330.74|2342.24|2330.74|2342.01|2330.51|2
1736098200000|2025-01-05 17:30:00|2342.13|2330.63|2342.12|2330.62|2342.13|2330.63|2342.12|2330.62|2
1736098210000|2025-01-05 17:30:10|2342.13|2330.63|2340.67|2329.17|2342.24|2330.74|2340.67|2329.17|12
1736098220000|2025-01-05 17:30:20|2340.78|2329.28|2340.51|2329.01|2341.1|2329.6|2340.51|2329.01|9
1736098230000|2025-01-05 17:30:30|2340.5|2329|2339.39|2327.89|2340.5|2329|2339.39|2327.89|10
1736098240000|2025-01-05 17:30:40|2339.38|2327.88|2338.59|2327.09|2339.38|2327.88|2338.59|2327.09|6
1736098250000|2025-01-05 17:30:50|2338.58|2327.08|2338.77|2327.27|2338.77|2327.27|2338.54|2327.04|5
1736098260000|2025-01-05 17:31:00|2338.65|2327.15|2338.66|2327.16|2338.9|2327.4|2338.65|2327.15|6
1736098270000|2025-01-05 17:31:10|2338.64|2327.14|2338.92|2327.42|2339.39|2327.89|2338.64|2327.14|19
1736098280000|2025-01-05 17:31:20|2339.03|2327.53|2338.95|2327.45|2339.41|2327.91|2338.92|2327.42|15
1736098290000|2025-01-05 17:31:30|2339.06|2327.56|2339.06|2327.56|2339.18|2327.68|2339.03|2327.53|13
1736098300000|2025-01-05 17:31:40|2339.28|2327.78|2338.33|2326.83|2339.32|2327.82|2338.33|2326.83|11
1736098310000|2025-01-05 17:31:50|2338.46|2326.96|2339.01|2327.51|2339.01|2327.51|2338.46|2326.96|13
1736098320000|2025-01-05 17:32:00|2339.45|2327.95|2339.16|2327.66|2339.45|2327.95|2338.94|2327.44|15
1736098330000|2025-01-05 17:32:10|2339.29|2327.79|2339.8|2328.3|2340.03|2328.53|2339.29|2327.79|17
1736098340000|2025-01-05 17:32:20|2339.99|2328.49|2339.31|2327.81|2339.99|2328.49|2339.2|2327.7|18
1736098350000|2025-01-05 17:32:30|2339.25|2327.75|2340.35|2328.85|2340.35|2328.85|2339.25|2327.75|19
1736098360000|2025-01-05 17:32:40|2340.3|2328.8|2339.53|2328.03|2340.3|2328.8|2339.42|2327.92|9
1736098370000|2025-01-05 17:32:50|2339.41|2327.91|2339.99|2328.49|2339.99|2328.49|2339.41|2327.91|17
1736098380000|2025-01-05 17:33:00|2340|2328.5|2339.87|2328.37|2340.01|2328.51|2339.76|2328.26|8
1736098390000|2025-01-05 17:33:10|2339.99|2328.49|2340.37|2328.87|2340.37|2328.87|2339.99|2328.49|7
1736098430000|2025-01-05 17:33:50|2340.59|2329.09|2343.63|2332.13|2343.63|2332.13|2340.59|2329.09|9
1736098440000|2025-01-05 17:34:00|2343.67|2332.17|2345.85|2334.35|2345.85|2334.35|2343.67|2332.17|9
1736098450000|2025-01-05 17:34:10|2346.04|2334.54|2346.22|2334.72|2346.22|2334.72|2346.04|2334.54|2
1736098490000|2025-01-05 17:34:50|2346.49|2334.99|2347.97|2336.47|2347.97|2336.47|2346.49|2334.99|4
1736098500000|2025-01-05 17:35:00|2348.43|2336.93|2350.25|2338.75|2350.25|2338.75|2348.43|2336.93|3
1736098510000|2025-01-05 17:35:10|2349.91|2338.41|2348.39|2336.89|2349.91|2338.41|2348.39|2336.89|6
1736098520000|2025-01-05 17:35:20|2348.51|2337.01|2348.88|2337.38|2348.88|2337.38|2348.39|2336.89|12
1736098530000|2025-01-05 17:35:30|2349.04|2337.54|2349.94|2338.44|2349.94|2338.44|2349.04|2337.54|17
1736098540000|2025-01-05 17:35:40|2350.06|2338.56|2349.58|2338.08|2350.25|2338.75|2349.58|2338.08|5
1736098550000|2025-01-05 17:35:50|2349.44|2337.94|2348.04|2336.54|2349.44|2337.94|2348.04|2336.54|13
1736098560000|2025-01-05 17:36:00|2348.05|2336.55|2345.53|2334.03|2348.05|2336.55|2345.53|2334.03|21
1736098570000|2025-01-05 17:36:10|2345.42|2333.92|2346.02|2334.52|2346.02|2334.52|2345.3|2333.8|15
1736098580000|2025-01-05 17:36:20|2345.9|2334.4|2344.32|2332.82|2346.02|2334.52|2344.2|2332.7|20
1736098590000|2025-01-05 17:36:30|2344.31|2332.81|2345|2333.5|2345.22|2333.72|2344.13|2332.63|21
1736098600000|2025-01-05 17:36:40|2345.24|2333.74|2344.99|2333.49|2345.24|2333.74|2344.99|2333.49|16
1736098610000|2025-01-05 17:36:50|2344.11|2332.61|2344.33|2332.83|2344.78|2333.28|2344|2332.5|21
1736098620000|2025-01-05 17:37:00|2344.34|2332.84|2344.02|2332.52|2344.5|2333|2344.02|2332.52|13
1736098630000|2025-01-05 17:37:10|2344.14|2332.64|2343.49|2331.99|2344.63|2333.13|2343.49|2331.99|14
1736098640000|2025-01-05 17:37:20|2343.6|2332.1|2343.56|2332.06|2343.93|2332.43|2343.45|2331.95|23
1736098650000|2025-01-05 17:37:30|2343.44|2331.94|2343.49|2331.99|2343.56|2332.06|2343.11|2331.61|14
1736098660000|2025-01-05 17:37:40|2343.53|2332.03|2344.48|2332.98|2344.54|2333.04|2343.53|2332.03|18
1736098670000|2025-01-05 17:37:50|2344.47|2332.97|2344.85|2333.35|2344.97|2333.47|2344.47|2332.97|18
1736098680000|2025-01-05 17:38:00|2344.87|2333.37|2344.41|2332.91|2344.87|2333.37|2344.41|2332.91|15
1736098690000|2025-01-05 17:38:10|2343.69|2332.19|2344.1|2332.6|2344.2|2332.7|2343.55|2332.05|14
1736098700000|2025-01-05 17:38:20|2344.09|2332.59|2342.15|2330.65|2344.09|2332.59|2341.99|2330.49|16
1736098710000|2025-01-05 17:38:30|2342.13|2330.63|2341.46|2329.96|2342.17|2330.67|2341.39|2329.89|14
1736098720000|2025-01-05 17:38:40|2341.43|2329.93|2338.82|2327.32|2341.46|2329.96|2338.82|2327.32|17
1736098730000|2025-01-05 17:38:50|2338.79|2327.29|2337.99|2326.49|2338.79|2327.29|2337.84|2326.34|12
1736098740000|2025-01-05 17:39:00|2338|2326.5|2339.65|2328.15|2339.71|2328.21|2338|2326.5|16
1736098750000|2025-01-05 17:39:10|2339.66|2328.16|2339.72|2328.22|2339.72|2328.22|2339.66|2328.16|3
1736098760000|2025-01-05 17:39:20|2339.55|2328.05|2339.55|2328.05|2339.7|2328.2|2339.55|2328.05|11
1736098770000|2025-01-05 17:39:30|2339.38|2327.88|2339.2|2327.7|2339.38|2327.88|2338.95|2327.45|11
1736098780000|2025-01-05 17:39:40|2339.19|2327.69|2339.39|2327.89|2339.39|2327.89|2339.16|2327.66|9
1736098790000|2025-01-05 17:39:50|2339.4|2327.9|2339.52|2328.02|2339.52|2328.02|2339.4|2327.9|5
1736098800000|2025-01-05 17:40:00|2339.1|2327.6|2339.05|2327.55|2339.14|2327.64|2339.05|2327.55|5
1736098810000|2025-01-05 17:40:10|2339.01|2327.51|2338.82|2327.32|2339.01|2327.51|2338.72|2327.22|17
1736098820000|2025-01-05 17:40:20|2338.7|2327.2|2338|2326.5|2338.82|2327.32|2338|2326.5|9
1736098830000|2025-01-05 17:40:30|2338.16|2326.66|2338.35|2326.85|2338.56|2327.06|2338.16|2326.66|16
1736098840000|2025-01-05 17:40:40|2338.4|2326.9|2338.65|2327.15|2338.77|2327.27|2338.4|2326.9|11
1736098850000|2025-01-05 17:40:50|2338.63|2327.13|2338.78|2327.28|2338.78|2327.28|2338.5|2327|9
1736098860000|2025-01-05 17:41:00|2338.87|2327.37|2338.87|2327.37|2338.88|2327.38|2338.84|2327.34|7
1736098870000|2025-01-05 17:41:10|2339.38|2327.88|2339.72|2328.22|2339.72|2328.22|2339.38|2327.88|6
1736098880000|2025-01-05 17:41:20|2340.18|2328.68|2340.51|2329.01|2340.51|2329.01|2340.06|2328.56|8
1736098890000|2025-01-05 17:41:30|2340.75|2329.25|2340.95|2329.45|2340.96|2329.46|2340.75|2329.25|10
1736098900000|2025-01-05 17:41:40|2340.94|2329.44|2340.68|2329.18|2340.94|2329.44|2340.68|2329.18|5
1736098910000|2025-01-05 17:41:50|2340.67|2329.17|2340.87|2329.37|2340.87|2329.37|2340.52|2329.02|10
1736098920000|2025-01-05 17:42:00|2340.89|2329.39|2339.78|2328.28|2340.89|2329.39|2339.78|2328.28|11
1736098930000|2025-01-05 17:42:10|2339.89|2328.39|2339.86|2328.36|2340.22|2328.72|2339.77|2328.27|14
1736098940000|2025-01-05 17:42:20|2339.78|2328.28|2339.78|2328.28|2339.78|2328.28|2339.7|2328.2|5
1736098960000|2025-01-05 17:42:40|2340.01|2328.51|2339.63|2328.13|2340.01|2328.51|2339.5|2328|13
1736098970000|2025-01-05 17:42:50|2339.46|2327.96|2339.57|2328.07|2339.6|2328.1|2339.46|2327.96|5
1736098990000|2025-01-05 17:43:10|2339.58|2328.08|2339.63|2328.13|2339.63|2328.13|2339.58|2328.08|2
1736099000000|2025-01-05 17:43:20|2339.72|2328.22|2339.59|2328.09|2339.96|2328.46|2339.53|2328.03|13
1736099010000|2025-01-05 17:43:30|2339.4|2327.9|2339.59|2328.09|2339.59|2328.09|2339.4|2327.9|11
1736099030000|2025-01-05 17:43:50|2340.4|2328.9|2341.21|2329.71|2341.21|2329.71|2340.4|2328.9|2
1736099100000|2025-01-05 17:45:00|2340.89|2329.39|2338.73|2327.23|2340.89|2329.39|2338.73|2327.23|11
1736099110000|2025-01-05 17:45:10|2338.72|2327.22|2338.05|2326.55|2339.34|2327.84|2337.97|2326.47|20
1736099120000|2025-01-05 17:45:20|2337.94|2326.44|2337.91|2326.41|2338.05|2326.55|2337.91|2326.41|7
1736099130000|2025-01-05 17:45:30|2337.9|2326.4|2337.84|2326.34|2337.9|2326.4|2337.84|2326.34|2
1736099140000|2025-01-05 17:45:40|2337.86|2326.36|2337.84|2326.34|2337.91|2326.41|2337.84|2326.34|6
1736099150000|2025-01-05 17:45:50|2337.86|2326.36|2337.99|2326.49|2338.22|2326.72|2337.85|2326.35|9
1736099160000|2025-01-05 17:46:00|2338|2326.5|2337.84|2326.34|2338|2326.5|2337.84|2326.34|12
1736099170000|2025-01-05 17:46:10|2337.85|2326.35|2338.1|2326.6|2338.14|2326.64|2337.85|2326.35|5
1736099180000|2025-01-05 17:46:20|2338.06|2326.56|2337.84|2326.34|2338.2|2326.7|2337.84|2326.34|10
1736099200000|2025-01-05 17:46:40|2336.85|2325.35|2335.42|2323.92|2336.85|2325.35|2335.42|2323.92|5
1736099210000|2025-01-05 17:46:50|2335.41|2323.91|2333.46|2321.96|2335.41|2323.91|2333.46|2321.96|16
1736099220000|2025-01-05 17:47:00|2333.35|2321.85|2333.04|2321.54|2333.63|2322.13|2332.95|2321.45|24
1736099230000|2025-01-05 17:47:10|2332.66|2321.16|2332.8|2321.3|2335.08|2323.58|2332.66|2321.16|23
1736099240000|2025-01-05 17:47:20|2332.76|2321.26|2333.14|2321.64|2333.3|2321.8|2332.61|2321.11|20
1736099250000|2025-01-05 17:47:30|2333.15|2321.65|2331.94|2320.44|2333.82|2322.32|2331.92|2320.42|22
1736099260000|2025-01-05 17:47:40|2331.56|2320.06|2331.04|2319.54|2331.64|2320.14|2330.97|2319.47|16
1736099270000|2025-01-05 17:47:50|2331.03|2319.53|2330.87|2319.37|2331.06|2319.56|2330.87|2319.37|12
1736099280000|2025-01-05 17:48:00|2330.88|2319.38|2330.83|2319.33|2332|2320.5|2330.82|2319.32|20
1736099290000|2025-01-05 17:48:10|2330.89|2319.39|2332|2320.5|2332.16|2320.66|2330.74|2319.24|20
1736099300000|2025-01-05 17:48:20|2331.88|2320.38|2331.86|2320.36|2331.88|2320.38|2330.83|2319.33|19
1736099310000|2025-01-05 17:48:30|2331.81|2320.31|2332.6|2321.1|2332.6|2321.1|2331.63|2320.13|16
1736099320000|2025-01-05 17:48:40|2332.59|2321.09|2331.99|2320.49|2332.6|2321.1|2331.98|2320.48|18
1736099330000|2025-01-05 17:48:50|2331.98|2320.48|2331.64|2320.14|2331.98|2320.48|2331.64|2320.14|17
1736099340000|2025-01-05 17:49:00|2331.63|2320.13|2331.02|2319.52|2331.7|2320.2|2331.02|2319.52|10
1736099350000|2025-01-05 17:49:10|2331|2319.5|2329.16|2317.66|2331|2319.5|2329.09|2317.59|23
1736099360000|2025-01-05 17:49:20|2329.23|2317.73|2329.82|2318.32|2329.93|2318.43|2329.04|2317.54|16
1736099370000|2025-01-05 17:49:30|2329.73|2318.23|2329.85|2318.35|2329.85|2318.35|2329|2317.5|19
1736099380000|2025-01-05 17:49:40|2329.83|2318.33|2329.59|2318.09|2330.1|2318.6|2329.59|2318.09|15
1736099390000|2025-01-05 17:49:50|2329.56|2318.06|2329.72|2318.22|2329.72|2318.22|2329.12|2317.62|15
1736099400000|2025-01-05 17:50:00|2329.84|2318.34|2328.9|2317.4|2329.84|2318.34|2328.79|2317.29|22
1736099410000|2025-01-05 17:50:10|2328.95|2317.45|2330.83|2319.33|2330.83|2319.33|2328.95|2317.45|12
1736099420000|2025-01-05 17:50:20|2330.89|2319.39|2331.59|2320.09|2331.66|2320.16|2330.55|2319.05|20
1736099430000|2025-01-05 17:50:30|2331.58|2320.08|2332.85|2321.35|2332.85|2321.35|2331.14|2319.64|17
1736099440000|2025-01-05 17:50:40|2332.71|2321.21|2331.69|2320.19|2332.71|2321.21|2331.69|2320.19|13
1736099450000|2025-01-05 17:50:50|2331.31|2319.81|2331.32|2319.82|2331.36|2319.86|2331.25|2319.75|14
1736099460000|2025-01-05 17:51:00|2331.31|2319.81|2329.85|2318.35|2331.31|2319.81|2329.71|2318.21|14
1736099470000|2025-01-05 17:51:10|2329.89|2318.39|2330.83|2319.33|2330.84|2319.34|2329.7|2318.2|13
1736099480000|2025-01-05 17:51:20|2330.72|2319.22|2330.12|2318.62|2330.72|2319.22|2330.12|2318.62|18
1736099490000|2025-01-05 17:51:30|2330.04|2318.54|2328.64|2317.14|2330.04|2318.54|2328.63|2317.13|19
1736099500000|2025-01-05 17:51:40|2328.63|2317.13|2328.98|2317.48|2329.08|2317.58|2328.63|2317.13|15
1736099510000|2025-01-05 17:51:50|2328.97|2317.47|2328.63|2317.13|2328.97|2317.47|2328.63|2317.13|12
1736099520000|2025-01-05 17:52:00|2328.68|2317.18|2328.68|2317.18|2328.68|2317.18|2328.68|2317.18|1
1736099530000|2025-01-05 17:52:10|2328.72|2317.22|2328.72|2317.22|2328.72|2317.22|2328.66|2317.16|6
1736099540000|2025-01-05 17:52:20|2328.71|2317.21|2329.94|2318.44|2329.94|2318.44|2328.71|2317.21|10
1736099570000|2025-01-05 17:52:50|2329.69|2318.19|2329.73|2318.23|2329.73|2318.23|2329.69|2318.19|2
1736099580000|2025-01-05 17:53:00|2329.54|2318.04|2329.61|2318.11|2329.61|2318.11|2329.53|2318.03|4
1736099590000|2025-01-05 17:53:10|2329.8|2318.3|2329.94|2318.44|2329.94|2318.44|2329.8|2318.3|8
1736099620000|2025-01-05 17:53:40|2329.5|2318|2328.63|2317.13|2329.5|2318|2328.63|2317.13|2
1736099640000|2025-01-05 17:54:00|2327.39|2315.89|2326.37|2314.87|2327.39|2315.89|2326.37|2314.87|12
1736099650000|2025-01-05 17:54:10|2326.23|2314.73|2324.9|2313.4|2326.23|2314.73|2324.75|2313.25|9
1736099660000|2025-01-05 17:54:20|2324.93|2313.43|2325.21|2313.71|2325.53|2314.03|2324.76|2313.26|18
1736099670000|2025-01-05 17:54:30|2325.26|2313.76|2325.62|2314.12|2325.62|2314.12|2325.26|2313.76|13
1736099680000|2025-01-05 17:54:40|2326.2|2314.7|2325.87|2314.37|2326.2|2314.7|2325.87|2314.37|2
1736099690000|2025-01-05 17:54:50|2325.86|2314.36|2327.08|2315.58|2327.53|2316.03|2325.86|2314.36|13
1736099700000|2025-01-05 17:55:00|2327.07|2315.57|2326.99|2315.49|2327.09|2315.59|2326.81|2315.31|20
1736099710000|2025-01-05 17:55:10|2327.05|2315.55|2326.2|2314.7|2327.11|2315.61|2326.04|2314.54|23
1736099720000|2025-01-05 17:55:20|2326.14|2314.64|2326.05|2314.55|2326.42|2314.92|2326.05|2314.55|15
1736099730000|2025-01-05 17:55:30|2326.06|2314.56|2326.17|2314.67|2326.26|2314.76|2326.06|2314.56|15
1736099740000|2025-01-05 17:55:40|2326.26|2314.76|2326.78|2315.28|2326.84|2315.34|2326.09|2314.59|19
1736099750000|2025-01-05 17:55:50|2326.71|2315.21|2327.03|2315.53|2327.03|2315.53|2326.63|2315.13|12
1736099760000|2025-01-05 17:56:00|2326.99|2315.49|2327.49|2315.99|2327.49|2315.99|2326.97|2315.47|11
1736099770000|2025-01-05 17:56:10|2327.5|2316|2327.09|2315.59|2327.53|2316.03|2327.09|2315.59|14
1736099780000|2025-01-05 17:56:20|2327.1|2315.6|2327.17|2315.67|2327.23|2315.73|2327|2315.5|13
1736099790000|2025-01-05 17:56:30|2327.16|2315.66|2326.99|2315.49|2327.16|2315.66|2326.98|2315.48|6
1736099800000|2025-01-05 17:56:40|2326.98|2315.48|2326.98|2315.48|2327.18|2315.68|2326.69|2315.19|21
1736099810000|2025-01-05 17:56:50|2326.97|2315.47|2326.83|2315.33|2326.99|2315.49|2326.83|2315.33|9
1736099820000|2025-01-05 17:57:00|2326.81|2315.31|2327.32|2315.82|2327.32|2315.82|2326.69|2315.19|7
1736099830000|2025-01-05 17:57:10|2327.33|2315.83|2327.5|2316|2327.53|2316.03|2327.33|2315.83|16
1736099840000|2025-01-05 17:57:20|2327.51|2316.01|2328.46|2316.96|2328.46|2316.96|2327.5|2316|4
1736099850000|2025-01-05 17:57:30|2329.03|2317.53|2329.42|2317.92|2329.44|2317.94|2328.99|2317.49|15
1736099860000|2025-01-05 17:57:40|2329.44|2317.94|2329.6|2318.1|2329.7|2318.2|2329.44|2317.94|11
1736099870000|2025-01-05 17:57:50|2329.62|2318.12|2329.72|2318.22|2329.72|2318.22|2329.62|2318.12|6
1736099880000|2025-01-05 17:58:00|2329.63|2318.13|2329.58|2318.08|2329.72|2318.22|2329.58|2318.08|9
1736099890000|2025-01-05 17:58:10|2329.6|2318.1|2329.72|2318.22|2329.72|2318.22|2329.58|2318.08|4
1736099930000|2025-01-05 17:58:50|2329.44|2317.94|2329.44|2317.94|2329.44|2317.94|2329.44|2317.94|1
1736099940000|2025-01-05 17:59:00|2329.43|2317.93|2329.02|2317.52|2329.43|2317.93|2328.92|2317.42|8
1736099950000|2025-01-05 17:59:10|2329.03|2317.53|2329.17|2317.67|2329.17|2317.67|2329.03|2317.53|10
1736099960000|2025-01-05 17:59:20|2329.11|2317.61|2329.06|2317.56|2329.11|2317.61|2329.04|2317.54|7
1736099970000|2025-01-05 17:59:30|2329.05|2317.55|2329.37|2317.87|2329.43|2317.93|2329.05|2317.55|14
1736099980000|2025-01-05 17:59:40|2329.38|2317.88|2329.72|2318.22|2329.72|2318.22|2329.38|2317.88|19
1736100010000|2025-01-05 18:00:10|2329.94|2318.44|2331.52|2320.02|2331.52|2320.02|2329.94|2318.44|6
1736100020000|2025-01-05 18:00:20|2331.57|2320.07|2334.7|2323.2|2334.78|2323.28|2331.57|2320.07|15
1736100030000|2025-01-05 18:00:30|2334.71|2323.21|2336.01|2324.51|2336.02|2324.52|2334.71|2323.21|16
1736100040000|2025-01-05 18:00:40|2335.59|2324.09|2335.6|2324.1|2335.67|2324.17|2335.33|2323.83|16
1736100050000|2025-01-05 18:00:50|2335.48|2323.98|2335.1|2323.6|2335.81|2324.31|2335.1|2323.6|15
1736100060000|2025-01-05 18:01:00|2335.08|2323.58|2335.69|2324.19|2335.7|2324.2|2334.96|2323.46|20
1736100070000|2025-01-05 18:01:10|2335.59|2324.09|2333.94|2322.44|2335.59|2324.09|2333.94|2322.44|15
1736100080000|2025-01-05 18:01:20|2334.17|2322.67|2333.88|2322.38|2334.33|2322.83|2333.74|2322.24|19
1736100090000|2025-01-05 18:01:30|2333.87|2322.37|2332.05|2320.55|2333.87|2322.37|2332.05|2320.55|12
1736100100000|2025-01-05 18:01:40|2332.24|2320.74|2331.07|2319.57|2332.34|2320.84|2331.07|2319.57|8
1736100110000|2025-01-05 18:01:50|2331.16|2319.66|2331.2|2319.7|2331.2|2319.7|2330.92|2319.42|12
1736100120000|2025-01-05 18:02:00|2331.19|2319.69|2331.03|2319.53|2331.19|2319.69|2330.72|2319.22|18
1736100130000|2025-01-05 18:02:10|2331.04|2319.54|2327.08|2315.58|2331.04|2319.54|2326.62|2315.12|21
1736100140000|2025-01-05 18:02:20|2326.97|2315.47|2327.98|2316.48|2327.98|2316.48|2326.94|2315.44|23
1736100150000|2025-01-05 18:02:30|2327.86|2316.36|2326.18|2314.68|2327.98|2316.48|2326.18|2314.68|16
1736100160000|2025-01-05 18:02:40|2326.02|2314.52|2326.21|2314.71|2326.38|2314.88|2325.77|2314.27|27
1736100170000|2025-01-05 18:02:50|2326.25|2314.75|2328.32|2316.82|2328.32|2316.82|2326.25|2314.75|18
1736100180000|2025-01-05 18:03:00|2328.31|2316.81|2329.99|2318.49|2330|2318.5|2327.99|2316.49|21
1736100190000|2025-01-05 18:03:10|2329.9|2318.4|2329.84|2318.34|2329.98|2318.48|2329.54|2318.04|15
1736100200000|2025-01-05 18:03:20|2329.65|2318.15|2328.05|2316.55|2329.65|2318.15|2328.05|2316.55|22
1736100210000|2025-01-05 18:03:30|2328.04|2316.54|2327|2315.5|2328.04|2316.54|2326.29|2314.79|27
1736100220000|2025-01-05 18:03:40|2326.94|2315.44|2326.44|2314.94|2327|2315.5|2326.3|2314.8|20
1736100230000|2025-01-05 18:03:50|2326.43|2314.93|2326.03|2314.53|2326.48|2314.98|2325.86|2314.36|18
1736100240000|2025-01-05 18:04:00|2326.01|2314.51|2324.75|2313.25|2326.04|2314.54|2324.75|2313.25|20
1736100250000|2025-01-05 18:04:10|2324.82|2313.32|2325.84|2314.34|2325.89|2314.39|2324.82|2313.32|21
1736100260000|2025-01-05 18:04:20|2325.9|2314.4|2325.68|2314.18|2326.11|2314.61|2325.18|2313.68|22
1736100270000|2025-01-05 18:04:30|2325.74|2314.24|2326.74|2315.24|2326.96|2315.46|2325.68|2314.18|20
1736100280000|2025-01-05 18:04:40|2326.75|2315.25|2324.75|2313.25|2326.75|2315.25|2324.75|2313.25|15
1736100300000|2025-01-05 18:05:00|2323.68|2312.18|2323.9|2312.4|2324.04|2312.54|2323.07|2311.57|10
1736100310000|2025-01-05 18:05:10|2323.96|2312.46|2323.05|2311.55|2324.26|2312.76|2322.72|2311.22|23
1736100320000|2025-01-05 18:05:20|2322.58|2311.08|2322.6|2311.1|2323.15|2311.65|2322.47|2310.97|19
1736100330000|2025-01-05 18:05:30|2322.69|2311.19|2322.48|2310.98|2322.69|2311.19|2322.47|2310.97|18
1736100340000|2025-01-05 18:05:40|2322.47|2310.97|2322.12|2310.62|2322.53|2311.03|2322.05|2310.55|25
1736100350000|2025-01-05 18:05:50|2322.08|2310.58|2321.33|2309.83|2322.1|2310.6|2321.33|2309.83|9
1736100360000|2025-01-05 18:06:00|2321.29|2309.79|2320.9|2309.4|2321.29|2309.79|2320.9|2309.4|8
1736100370000|2025-01-05 18:06:10|2321.25|2309.75|2321.03|2309.53|2321.25|2309.75|2320.96|2309.46|9
1736100380000|2025-01-05 18:06:20|2320.99|2309.49|2320.9|2309.4|2320.99|2309.49|2320.9|2309.4|4
1736100390000|2025-01-05 18:06:30|2320.91|2309.41|2320.75|2309.25|2321.14|2309.64|2320.37|2308.87|15
1736100400000|2025-01-05 18:06:40|2322.02|2310.52|2320.41|2308.91|2323.97|2312.47|2320.41|2308.91|27
1736100410000|2025-01-05 18:06:50|2320.64|2309.14|2320.47|2308.97|2320.64|2309.14|2320.35|2308.85|19
1736100420000|2025-01-05 18:07:00|2320.43|2308.93|2320.43|2308.93|2320.86|2309.36|2319.79|2308.29|25
1736100430000|2025-01-05 18:07:10|2320.54|2309.04|2320.35|2308.85|2320.54|2309.04|2320.17|2308.67|21
1736100440000|2025-01-05 18:07:20|2320.46|2308.96|2319.77|2308.27|2320.5|2309|2319.77|2308.27|21
1736100450000|2025-01-05 18:07:30|2319.89|2308.39|2319.97|2308.47|2320.35|2308.85|2319.79|2308.29|21
1736100460000|2025-01-05 18:07:40|2320.03|2308.53|2320.41|2308.91|2320.51|2309.01|2319.58|2308.08|26
1736100470000|2025-01-05 18:07:50|2320.42|2308.92|2320.05|2308.55|2320.6|2309.1|2319.94|2308.44|19
1736100480000|2025-01-05 18:08:00|2320.17|2308.67|2320.72|2309.22|2320.72|2309.22|2320.09|2308.59|17
1736100490000|2025-01-05 18:08:10|2321.14|2309.64|2324.64|2313.14|2324.64|2313.14|2321.14|2309.64|6
1736100500000|2025-01-05 18:08:20|2324.65|2313.15|2327.14|2315.64|2327.14|2315.64|2324.65|2313.15|32
1736100510000|2025-01-05 18:08:30|2327.15|2315.65|2326.98|2315.48|2327.28|2315.78|2326.39|2314.89|18
1736100520000|2025-01-05 18:08:40|2327.25|2315.75|2327.02|2315.52|2327.54|2316.04|2326.65|2315.15|22
1736100530000|2025-01-05 18:08:50|2326.96|2315.46|2327.23|2315.73|2327.37|2315.87|2326.52|2315.02|20
1736100540000|2025-01-05 18:09:00|2327.21|2315.71|2327.54|2316.04|2327.54|2316.04|2327.17|2315.67|14
1736100550000|2025-01-05 18:09:10|2328.13|2316.63|2328.72|2317.22|2328.72|2317.22|2328.13|2316.63|2
1736100580000|2025-01-05 18:09:40|2328.71|2317.21|2328.55|2317.05|2328.71|2317.21|2328.49|2316.99|4
1736100590000|2025-01-05 18:09:50|2328.54|2317.04|2328.52|2317.02|2328.55|2317.05|2328.5|2317|9
1736100600000|2025-01-05 18:10:00|2327.73|2316.23|2328.64|2317.14|2328.71|2317.21|2327.73|2316.23|27
1736100610000|2025-01-05 18:10:10|2328.65|2317.15|2327.04|2315.54|2328.65|2317.15|2327.04|2315.54|23
1736100620000|2025-01-05 18:10:20|2326.47|2314.97|2326.45|2314.95|2326.53|2315.03|2326.32|2314.82|14
1736100630000|2025-01-05 18:10:30|2326.79|2315.29|2326.8|2315.3|2327.69|2316.19|2326.79|2315.29|20
1736100640000|2025-01-05 18:10:40|2326.77|2315.27|2324.66|2313.16|2326.77|2315.27|2324.56|2313.06|18
1736100650000|2025-01-05 18:10:50|2324.72|2313.22|2325.15|2313.65|2325.17|2313.67|2324.64|2313.14|12
1736100660000|2025-01-05 18:11:00|2325.27|2313.77|2324.64|2313.14|2325.27|2313.77|2324.62|2313.12|16
1736100670000|2025-01-05 18:11:10|2324.7|2313.2|2325.93|2314.43|2325.97|2314.47|2324.48|2312.98|20
1736100680000|2025-01-05 18:11:20|2325.99|2314.49|2326.41|2314.91|2326.48|2314.98|2325.99|2314.49|21
1736100690000|2025-01-05 18:11:30|2326.17|2314.67|2325.54|2314.04|2326.17|2314.67|2325.39|2313.89|20
1736100700000|2025-01-05 18:11:40|2325.6|2314.1|2326.07|2314.57|2326.12|2314.62|2325.48|2313.98|13
1736100710000|2025-01-05 18:11:50|2326.06|2314.56|2325.97|2314.47|2326.09|2314.59|2325.4|2313.9|18
1736100720000|2025-01-05 18:12:00|2325.96|2314.46|2322.76|2311.26|2325.96|2314.46|2322.4|2310.9|25
1736100730000|2025-01-05 18:12:10|2322.75|2311.25|2323.06|2311.56|2323.4|2311.9|2322.75|2311.25|14
1736100740000|2025-01-05 18:12:20|2323.03|2311.53|2322|2310.5|2323.03|2311.53|2321.92|2310.42|22
1736100750000|2025-01-05 18:12:30|2321.91|2310.41|2323.43|2311.93|2323.71|2312.21|2321.91|2310.41|25
1736100760000|2025-01-05 18:12:40|2323.44|2311.94|2323.84|2312.34|2323.84|2312.34|2323.44|2311.94|8
1736100770000|2025-01-05 18:12:50|2323.83|2312.33|2323.84|2312.34|2323.84|2312.34|2323.83|2312.33|2
1736100780000|2025-01-05 18:13:00|2323.72|2312.22|2323.64|2312.14|2323.72|2312.22|2323.64|2312.14|2
1736100790000|2025-01-05 18:13:10|2323.61|2312.11|2322.87|2311.37|2323.64|2312.14|2322.87|2311.37|10
1736100800000|2025-01-05 18:13:20|2322.83|2311.33|2321.36|2309.86|2322.83|2311.33|2321.36|2309.86|17
1736100810000|2025-01-05 18:13:30|2321.35|2309.85|2320.31|2308.81|2321.35|2309.85|2320.31|2308.81|27
1736100820000|2025-01-05 18:13:40|2320.3|2308.8|2320.27|2308.77|2320.6|2309.1|2319.64|2308.14|23
1736100830000|2025-01-05 18:13:50|2320.33|2308.83|2320|2308.5|2320.33|2308.83|2320|2308.5|23
1736100840000|2025-01-05 18:14:00|2320.02|2308.52|2319.05|2307.55|2320.02|2308.52|2319.05|2307.55|17
1736100850000|2025-01-05 18:14:10|2319.02|2307.52|2318.37|2306.87|2319.02|2307.52|2318.21|2306.71|11
1736100860000|2025-01-05 18:14:20|2318.24|2306.74|2318.56|2307.06|2318.68|2307.18|2318.24|2306.74|22
1736100870000|2025-01-05 18:14:30|2318.52|2307.02|2318.88|2307.38|2319.35|2307.85|2318.52|2307.02|21
1736100880000|2025-01-05 18:14:40|2318.91|2307.41|2319.73|2308.23|2320.09|2308.59|2318.91|2307.41|23
1736100890000|2025-01-05 18:14:50|2319.62|2308.12|2320.43|2308.93|2320.43|2308.93|2319.43|2307.93|17
1736100900000|2025-01-05 18:15:00|2320.21|2308.71|2319.7|2308.2|2320.21|2308.71|2319.7|2308.2|12
1736100910000|2025-01-05 18:15:10|2319.69|2308.19|2319.8|2308.3|2319.82|2308.32|2319.32|2307.82|17
1736100920000|2025-01-05 18:15:20|2319.82|2308.32|2320.31|2308.81|2320.36|2308.86|2319.82|2308.32|11
1736100930000|2025-01-05 18:15:30|2319.75|2308.25|2319.41|2307.91|2320.08|2308.58|2319.41|2307.91|19
1736100940000|2025-01-05 18:15:40|2319.39|2307.89|2317.63|2306.13|2319.39|2307.89|2317.63|2306.13|16
1736100950000|2025-01-05 18:15:50|2317.75|2306.25|2317.16|2305.66|2317.75|2306.25|2317.16|2305.66|18
1736100960000|2025-01-05 18:16:00|2317.17|2305.67|2317.7|2306.2|2317.75|2306.25|2317.09|2305.59|17
1736100970000|2025-01-05 18:16:10|2317.72|2306.22|2318.72|2307.22|2318.92|2307.42|2317.72|2306.22|26
1736100980000|2025-01-05 18:16:20|2318.78|2307.28|2317.37|2305.87|2318.87|2307.37|2317.1|2305.6|21
1736100990000|2025-01-05 18:16:30|2317.11|2305.61|2316.61|2305.11|2317.11|2305.61|2316.61|2305.11|11
1736101000000|2025-01-05 18:16:40|2316.68|2305.18|2317.12|2305.62|2317.58|2306.08|2316.65|2305.15|15
1736101010000|2025-01-05 18:16:50|2317.11|2305.61|2317|2305.5|2317.11|2305.61|2316.92|2305.42|13
1736101020000|2025-01-05 18:17:00|2316.93|2305.43|2317.4|2305.9|2317.53|2306.03|2316.9|2305.4|16
1736101030000|2025-01-05 18:17:10|2317.46|2305.96|2317.97|2306.47|2317.97|2306.47|2317.33|2305.83|18
1736101040000|2025-01-05 18:17:20|2317.84|2306.34|2317.85|2306.35|2317.85|2306.35|2317.84|2306.34|2
1736101050000|2025-01-05 18:17:30|2318.63|2307.13|2320.34|2308.84|2320.43|2308.93|2318.63|2307.13|9
1736101060000|2025-01-05 18:17:40|2320.33|2308.83|2320.43|2308.93|2320.43|2308.93|2319.67|2308.17|21
1736101070000|2025-01-05 18:17:50|2320.35|2308.85|2320.43|2308.93|2320.43|2308.93|2320.35|2308.85|3
1736101080000|2025-01-05 18:18:00|2320.35|2308.85|2321.05|2309.55|2321.05|2309.55|2320.33|2308.83|10
1736101090000|2025-01-05 18:18:10|2321.68|2310.18|2320.85|2309.35|2321.68|2310.18|2320.61|2309.11|26
1736101100000|2025-01-05 18:18:20|2320.86|2309.36|2320.92|2309.42|2321.33|2309.83|2320.4|2308.9|29
1736101110000|2025-01-05 18:18:30|2320.94|2309.44|2321.13|2309.63|2321.6|2310.1|2320.94|2309.44|22
1736101120000|2025-01-05 18:18:40|2321.04|2309.54|2320|2308.5|2321.04|2309.54|2319.66|2308.16|23
1736101130000|2025-01-05 18:18:50|2320.04|2308.54|2320.31|2308.81|2320.31|2308.81|2320.04|2308.54|4
1736101140000|2025-01-05 18:19:00|2320.32|2308.82|2321.68|2310.18|2321.68|2310.18|2320.32|2308.82|10
1736101150000|2025-01-05 18:19:10|2322.3|2310.8|2322.51|2311.01|2322.51|2311.01|2322.3|2310.8|2
1736101180000|2025-01-05 18:19:40|2321.85|2310.35|2322.06|2310.56|2322.07|2310.57|2321.24|2309.74|18
1736101190000|2025-01-05 18:19:50|2322.07|2310.57|2322.51|2311.01|2322.51|2311.01|2322.07|2310.57|11
1736101200000|2025-01-05 18:20:00|2322.56|2311.06|2322.92|2311.42|2323.75|2312.25|2322.56|2311.06|7
1736101210000|2025-01-05 18:20:10|2322.87|2311.37|2322.81|2311.31|2323.29|2311.79|2321.8|2310.3|29
1736101220000|2025-01-05 18:20:20|2322.75|2311.25|2323.5|2312|2323.52|2312.02|2322.5|2311|24
1736101230000|2025-01-05 18:20:30|2323.51|2312.01|2323.75|2312.25|2323.75|2312.25|2323.51|2312.01|3
1736101240000|2025-01-05 18:20:40|2323.81|2312.31|2323.88|2312.38|2323.88|2312.38|2323.81|2312.31|2
1736101250000|2025-01-05 18:20:50|2324.62|2313.12|2325.51|2314.01|2325.51|2314.01|2324.62|2313.12|4
1736101260000|2025-01-05 18:21:00|2325.56|2314.06|2326.09|2314.59|2326.09|2314.59|2325.56|2314.06|4
1736101310000|2025-01-05 18:21:50|2325.84|2314.34|2324.01|2312.51|2325.84|2314.34|2323.99|2312.49|18
1736101320000|2025-01-05 18:22:00|2324.11|2312.61|2324.67|2313.17|2324.78|2313.28|2323.98|2312.48|22
1736101330000|2025-01-05 18:22:10|2324.68|2313.18|2324.68|2313.18|2324.71|2313.21|2324.22|2312.72|17
1736101340000|2025-01-05 18:22:20|2324.57|2313.07|2324.05|2312.55|2324.66|2313.16|2323.44|2311.94|24
1736101350000|2025-01-05 18:22:30|2323.95|2312.45|2325.21|2313.71|2325.48|2313.98|2323.95|2312.45|23
1736101360000|2025-01-05 18:22:40|2324.64|2313.14|2325.04|2313.54|2325.27|2313.77|2324.64|2313.14|11
1736101370000|2025-01-05 18:22:50|2325.28|2313.78|2325.82|2314.32|2325.83|2314.33|2325.03|2313.53|16
1736101380000|2025-01-05 18:23:00|2325.83|2314.33|2325.64|2314.14|2325.83|2314.33|2325.17|2313.67|23
1736101390000|2025-01-05 18:23:10|2325.52|2314.02|2324.43|2312.93|2325.55|2314.05|2324.28|2312.78|15
1736101400000|2025-01-05 18:23:20|2324.38|2312.88|2322.72|2311.22|2324.38|2312.88|2322.69|2311.19|23
1736101410000|2025-01-05 18:23:30|2322.7|2311.2|2322.63|2311.13|2322.96|2311.46|2322.43|2310.93|24
1736101420000|2025-01-05 18:23:40|2322.67|2311.17|2321.73|2310.23|2323.1|2311.6|2321.68|2310.18|23
1736101430000|2025-01-05 18:23:50|2321.8|2310.3|2322.41|2310.91|2322.54|2311.04|2321.74|2310.24|21
1736101440000|2025-01-05 18:24:00|2322.23|2310.73|2323.76|2312.26|2323.82|2312.32|2322.23|2310.73|26
1736101450000|2025-01-05 18:24:10|2323.64|2312.14|2323.26|2311.76|2323.95|2312.45|2323.22|2311.72|21
1736101460000|2025-01-05 18:24:20|2323.2|2311.7|2323.71|2312.21|2323.71|2312.21|2322.23|2310.73|19
1736101470000|2025-01-05 18:24:30|2323.72|2312.22|2323.97|2312.47|2324.07|2312.57|2323.72|2312.22|13
1736101480000|2025-01-05 18:24:40|2323.98|2312.48|2323.99|2312.49|2323.99|2312.49|2323.98|2312.48|2
1736101490000|2025-01-05 18:24:50|2324.04|2312.54|2324.14|2312.64|2324.14|2312.64|2323.99|2312.49|5
1736101500000|2025-01-05 18:25:00|2324|2312.5|2323.64|2312.14|2324|2312.5|2323.61|2312.11|11
1736101510000|2025-01-05 18:25:10|2323.6|2312.1|2324.04|2312.54|2324.14|2312.64|2323.6|2312.1|17
1736101520000|2025-01-05 18:25:20|2324.03|2312.53|2324.14|2312.64|2324.14|2312.64|2324.03|2312.53|6
1736101540000|2025-01-05 18:25:40|2324.29|2312.79|2324.8|2313.3|2324.8|2313.3|2324.29|2312.79|3
1736101580000|2025-01-05 18:26:20|2324.43|2312.93|2324.3|2312.8|2324.43|2312.93|2323.85|2312.35|24
1736101590000|2025-01-05 18:26:30|2324.19|2312.69|2324.8|2313.3|2324.8|2313.3|2324.19|2312.69|12
1736101630000|2025-01-05 18:27:10|2325.27|2313.77|2325.86|2314.36|2325.9|2314.4|2325.1|2313.6|12
1736101640000|2025-01-05 18:27:20|2325.19|2313.69|2325.28|2313.78|2325.41|2313.91|2325.19|2313.69|16
1736101650000|2025-01-05 18:27:30|2325.42|2313.92|2325.46|2313.96|2325.57|2314.07|2325.26|2313.76|18
1736101660000|2025-01-05 18:27:40|2325.38|2313.88|2325.47|2313.97|2325.62|2314.12|2325.38|2313.88|22
1736101670000|2025-01-05 18:27:50|2325.46|2313.96|2325.12|2313.62|2325.65|2314.15|2325.06|2313.56|17
1736101680000|2025-01-05 18:28:00|2325.23|2313.73|2324.99|2313.49|2325.23|2313.73|2324.95|2313.45|14
1736101690000|2025-01-05 18:28:10|2324.95|2313.45|2325.01|2313.51|2325.15|2313.65|2324.95|2313.45|5
1736101700000|2025-01-05 18:28:20|2324.95|2313.45|2324.98|2313.48|2325.13|2313.63|2324.95|2313.45|8
1736101710000|2025-01-05 18:28:30|2325.19|2313.69|2325.73|2314.23|2325.75|2314.25|2325.19|2313.69|19
1736101720000|2025-01-05 18:28:40|2325.67|2314.17|2326.09|2314.59|2326.09|2314.59|2325.51|2314.01|18
1736101730000|2025-01-05 18:28:50|2326.1|2314.6|2326.29|2314.79|2326.29|2314.79|2326.1|2314.6|7
1736101740000|2025-01-05 18:29:00|2326.27|2314.77|2325.85|2314.35|2326.27|2314.77|2325.85|2314.35|13
1736101750000|2025-01-05 18:29:10|2325.88|2314.38|2325.02|2313.52|2325.88|2314.38|2324.77|2313.27|14
1736101760000|2025-01-05 18:29:20|2324.82|2313.32|2324.73|2313.23|2325.05|2313.55|2324.66|2313.16|17
1736101770000|2025-01-05 18:29:30|2324.55|2313.05|2325.15|2313.65|2325.2|2313.7|2324.08|2312.58|25
1736101780000|2025-01-05 18:29:40|2325.14|2313.64|2326.03|2314.53|2326.03|2314.53|2325.12|2313.62|19
1736101790000|2025-01-05 18:29:50|2326.1|2314.6|2325.75|2314.25|2326.1|2314.6|2325.75|2314.25|15
1736101800000|2025-01-05 18:30:00|2325.69|2314.19|2323.34|2311.84|2325.69|2314.19|2323.04|2311.54|23
1736101810000|2025-01-05 18:30:10|2323.56|2312.06|2325.31|2313.81|2325.31|2313.81|2323.3|2311.8|23
1736101820000|2025-01-05 18:30:20|2325.25|2313.75|2325.47|2313.97|2325.47|2313.97|2325.14|2313.64|19
1736101830000|2025-01-05 18:30:30|2325.46|2313.96|2325.63|2314.13|2325.63|2314.13|2324.96|2313.46|18
1736101840000|2025-01-05 18:30:40|2325.96|2314.46|2326.29|2314.79|2326.29|2314.79|2325.96|2314.46|2
1736101850000|2025-01-05 18:30:50|2326.91|2315.41|2327.13|2315.63|2327.13|2315.63|2326.91|2315.41|2
1736101860000|2025-01-05 18:31:00|2327.23|2315.73|2327.33|2315.83|2327.33|2315.83|2327.23|2315.73|2
1736101870000|2025-01-05 18:31:10|2327.35|2315.85|2327.45|2315.95|2327.52|2316.02|2327.35|2315.85|4
1736101880000|2025-01-05 18:31:20|2327.48|2315.98|2327.92|2316.42|2327.92|2316.42|2327.32|2315.82|12
1736101890000|2025-01-05 18:31:30|2327.93|2316.43|2328.12|2316.62|2328.12|2316.62|2327.93|2316.43|6
1736101900000|2025-01-05 18:31:40|2328.02|2316.52|2327.61|2316.11|2328.02|2316.52|2327.34|2315.84|6
1736101910000|2025-01-05 18:31:50|2327.52|2316.02|2327.49|2315.99|2327.88|2316.38|2327.49|2315.99|11
1736101920000|2025-01-05 18:32:00|2327.75|2316.25|2328.12|2316.62|2328.12|2316.62|2327.57|2316.07|12
1736101930000|2025-01-05 18:32:10|2328.95|2317.45|2329.48|2317.98|2329.5|2318|2328.95|2317.45|8
1736101940000|2025-01-05 18:32:20|2329.51|2318.01|2328.73|2317.23|2329.51|2318.01|2328.41|2316.91|18
1736101950000|2025-01-05 18:32:30|2328.81|2317.31|2329.78|2318.28|2329.78|2318.28|2328.81|2317.31|19
1736101960000|2025-01-05 18:32:40|2329.79|2318.29|2329.8|2318.3|2329.8|2318.3|2329.79|2318.29|2
1736101980000|2025-01-05 18:33:00|2329.79|2318.29|2329.79|2318.29|2329.79|2318.29|2329.08|2317.58|11
1736101990000|2025-01-05 18:33:10|2329.8|2318.3|2329.8|2318.3|2329.8|2318.3|2329.8|2318.3|1
1736102010000|2025-01-05 18:33:30|2329.98|2318.48|2330.15|2318.65|2330.15|2318.65|2329.98|2318.48|2
1736102020000|2025-01-05 18:33:40|2330.37|2318.87|2329.87|2318.37|2330.41|2318.91|2329.87|2318.37|5
1736102030000|2025-01-05 18:33:50|2329.99|2318.49|2330.07|2318.57|2330.13|2318.63|2329.99|2318.49|15
1736102040000|2025-01-05 18:34:00|2330.01|2318.51|2328.52|2317.02|2330.01|2318.51|2328.41|2316.91|17
1736102050000|2025-01-05 18:34:10|2328.58|2317.08|2327.69|2316.19|2328.59|2317.09|2327.55|2316.05|29
1736102060000|2025-01-05 18:34:20|2327.65|2316.15|2328.96|2317.46|2328.96|2317.46|2327.65|2316.15|20
1736102070000|2025-01-05 18:34:30|2329|2317.5|2328.86|2317.36|2329|2317.5|2328.66|2317.16|9
1736102080000|2025-01-05 18:34:40|2328.87|2317.37|2328.73|2317.23|2329.34|2317.84|2328.73|2317.23|10
1736102090000|2025-01-05 18:34:50|2328.85|2317.35|2328.97|2317.47|2329.28|2317.78|2328.82|2317.32|12
1736102100000|2025-01-05 18:35:00|2328.98|2317.48|2330.41|2318.91|2330.41|2318.91|2328.98|2317.48|17
1736102110000|2025-01-05 18:35:10|2330.33|2318.83|2330.27|2318.77|2330.38|2318.88|2330.14|2318.64|13
1736102120000|2025-01-05 18:35:20|2330.24|2318.74|2328.75|2317.25|2330.24|2318.74|2328.68|2317.18|10
1736102130000|2025-01-05 18:35:30|2328.69|2317.19|2328.82|2317.32|2329.25|2317.75|2328.68|2317.18|13
1736102140000|2025-01-05 18:35:40|2328.79|2317.29|2329.21|2317.71|2329.3|2317.8|2328.79|2317.29|14
1736102150000|2025-01-05 18:35:50|2329.22|2317.72|2329.25|2317.75|2329.58|2318.08|2329.22|2317.72|15
1736102160000|2025-01-05 18:36:00|2329.39|2317.89|2330.41|2318.91|2330.41|2318.91|2329.24|2317.74|21
1736102170000|2025-01-05 18:36:10|2330.94|2319.44|2331.32|2319.82|2331.32|2319.82|2330.94|2319.44|2
1736102180000|2025-01-05 18:36:20|2331.35|2319.85|2332.27|2320.77|2332.27|2320.77|2331.35|2319.85|3
1736102210000|2025-01-05 18:36:50|2331.95|2320.45|2330.93|2319.43|2331.95|2320.45|2330.93|2319.43|7
1736102220000|2025-01-05 18:37:00|2330.92|2319.42|2330.45|2318.95|2330.92|2319.42|2329.51|2318.01|20
1736102230000|2025-01-05 18:37:10|2330.48|2318.98|2331.9|2320.4|2331.9|2320.4|2330.48|2318.98|17
1736102240000|2025-01-05 18:37:20|2331.78|2320.28|2331.82|2320.32|2331.82|2320.32|2331.54|2320.04|8
1736102250000|2025-01-05 18:37:30|2331.85|2320.35|2331.75|2320.25|2331.87|2320.37|2331.64|2320.14|14
1736102260000|2025-01-05 18:37:40|2331.69|2320.19|2332.1|2320.6|2332.1|2320.6|2331.69|2320.19|10
1736102270000|2025-01-05 18:37:50|2332.17|2320.67|2332.15|2320.65|2332.17|2320.67|2332.13|2320.63|5
1736102280000|2025-01-05 18:38:00|2332.16|2320.66|2332.94|2321.44|2332.94|2321.44|2332.15|2320.65|8
1736102300000|2025-01-05 18:38:20|2333.16|2321.66|2334.05|2322.55|2334.05|2322.55|2333.16|2321.66|5
1736102310000|2025-01-05 18:38:30|2334.96|2323.46|2335.4|2323.9|2335.4|2323.9|2334.96|2323.46|6
1736102330000|2025-01-05 18:38:50|2335.42|2323.92|2336.32|2324.82|2336.32|2324.82|2335.42|2323.92|2
1736102340000|2025-01-05 18:39:00|2336.44|2324.94|2338.2|2326.7|2338.2|2326.7|2336.44|2324.94|4
1736102360000|2025-01-05 18:39:20|2338.32|2326.82|2339.69|2328.19|2339.69|2328.19|2338.32|2326.82|4
1736102370000|2025-01-05 18:39:30|2339.87|2328.37|2340.04|2328.54|2340.04|2328.54|2339.87|2328.37|2
1736102380000|2025-01-05 18:39:40|2340.1|2328.6|2341.09|2329.59|2341.09|2329.59|2340.1|2328.6|4
1736102510000|2025-01-05 18:41:50|2341.32|2329.82|2341.55|2330.05|2341.55|2330.05|2341.32|2329.82|2
1736102520000|2025-01-05 18:42:00|2341.79|2330.29|2342.98|2331.48|2342.98|2331.48|2341.79|2330.29|4
1736102560000|2025-01-05 18:42:40|2343.07|2331.57|2343.16|2331.66|2343.16|2331.66|2343.07|2331.57|2
1736102580000|2025-01-05 18:43:00|2344.45|2332.95|2344.15|2332.65|2344.45|2332.95|2344.15|2332.65|17
1736102590000|2025-01-05 18:43:10|2344.27|2332.77|2343.86|2332.36|2344.29|2332.79|2343.86|2332.36|8
1736102600000|2025-01-05 18:43:20|2343.69|2332.19|2343.14|2331.64|2343.69|2332.19|2343.14|2331.64|4
1736102610000|2025-01-05 18:43:30|2343.41|2331.91|2343.53|2332.03|2343.75|2332.25|2343.17|2331.67|14
1736102620000|2025-01-05 18:43:40|2343.1|2331.6|2343.08|2331.58|2343.39|2331.89|2343.08|2331.58|9
1736102630000|2025-01-05 18:43:50|2343.07|2331.57|2341.25|2329.75|2343.07|2331.57|2341.22|2329.72|13
1736102640000|2025-01-05 18:44:00|2341.41|2329.91|2341.46|2329.96|2341.88|2330.38|2341.37|2329.87|11
1736102650000|2025-01-05 18:44:10|2341.29|2329.79|2341.58|2330.08|2341.64|2330.14|2341.29|2329.79|9
1736102660000|2025-01-05 18:44:20|2341.31|2329.81|2341.34|2329.84|2341.58|2330.08|2341.27|2329.77|6
1736102670000|2025-01-05 18:44:30|2341.33|2329.83|2340.56|2329.06|2341.33|2329.83|2340.56|2329.06|12
1736102680000|2025-01-05 18:44:40|2340.64|2329.14|2338.09|2326.59|2340.99|2329.49|2338.09|2326.59|14
1736102690000|2025-01-05 18:44:50|2338.11|2326.61|2338.87|2327.37|2338.96|2327.46|2338.11|2326.61|18
1736102700000|2025-01-05 18:45:00|2338.74|2327.24|2339.41|2327.91|2339.83|2328.33|2338.74|2327.24|18
1736102710000|2025-01-05 18:45:10|2339.5|2328|2340.25|2328.75|2340.54|2329.04|2339.5|2328|24
1736102720000|2025-01-05 18:45:20|2340.44|2328.94|2343.1|2331.6|2343.2|2331.7|2340.44|2328.94|22
1736102730000|2025-01-05 18:45:30|2343.11|2331.61|2343.73|2332.23|2344.08|2332.58|2343.11|2331.61|14
1736102740000|2025-01-05 18:45:40|2343.91|2332.41|2343.56|2332.06|2343.93|2332.43|2343.56|2332.06|12
1736102750000|2025-01-05 18:45:50|2343.69|2332.19|2344.03|2332.53|2344.03|2332.53|2343.56|2332.06|8
1736102760000|2025-01-05 18:46:00|2344.06|2332.56|2343.72|2332.22|2344.08|2332.58|2343.58|2332.08|10
1736102770000|2025-01-05 18:46:10|2343.78|2332.28|2343.91|2332.41|2343.91|2332.41|2343.78|2332.28|7
1736102780000|2025-01-05 18:46:20|2343.99|2332.49|2343.18|2331.68|2344.02|2332.52|2343.1|2331.6|13
1736102790000|2025-01-05 18:46:30|2343.5|2332|2344.08|2332.58|2344.08|2332.58|2343.5|2332|10
1736102800000|2025-01-05 18:46:40|2344.07|2332.57|2344.07|2332.57|2344.07|2332.57|2344.07|2332.57|1
1736102810000|2025-01-05 18:46:50|2344.08|2332.58|2344.07|2332.57|2344.08|2332.58|2344.07|2332.57|2
1736102820000|2025-01-05 18:47:00|2344.01|2332.51|2342.38|2330.88|2344.01|2332.51|2342.25|2330.75|13
1736102830000|2025-01-05 18:47:10|2342.64|2331.14|2341.32|2329.82|2342.64|2331.14|2341.07|2329.57|26
1736102840000|2025-01-05 18:47:20|2341.33|2329.83|2340.77|2329.27|2341.37|2329.87|2340.77|2329.27|17
1736102850000|2025-01-05 18:47:30|2340.43|2328.93|2340.66|2329.16|2340.77|2329.27|2340.31|2328.81|20
1736102860000|2025-01-05 18:47:40|2340.64|2329.14|2341.15|2329.65|2341.15|2329.65|2340.64|2329.14|11
1736102870000|2025-01-05 18:47:50|2341.2|2329.7|2340.97|2329.47|2341.32|2329.82|2340.97|2329.47|6
1736102880000|2025-01-05 18:48:00|2340.96|2329.46|2342.78|2331.28|2342.78|2331.28|2340.62|2329.12|23
1736102890000|2025-01-05 18:48:10|2342.81|2331.31|2341.87|2330.37|2342.98|2331.48|2341.87|2330.37|15
1736102900000|2025-01-05 18:48:20|2341.83|2330.33|2342.32|2330.82|2342.32|2330.82|2341.61|2330.11|15
1736102910000|2025-01-05 18:48:30|2342.33|2330.83|2342.24|2330.74|2342.55|2331.05|2342.24|2330.74|12
1736102920000|2025-01-05 18:48:40|2342.25|2330.75|2342.3|2330.8|2342.3|2330.8|2342.13|2330.63|7
1736102930000|2025-01-05 18:48:50|2342.31|2330.81|2342.94|2331.44|2342.94|2331.44|2342.31|2330.81|7
1736102940000|2025-01-05 18:49:00|2342.95|2331.45|2343.12|2331.62|2343.12|2331.62|2342.95|2331.45|9
1736102950000|2025-01-05 18:49:10|2343.28|2331.78|2342.17|2330.67|2343.28|2331.78|2342.16|2330.66|8
1736102960000|2025-01-05 18:49:20|2342.18|2330.68|2342.07|2330.57|2342.22|2330.72|2342.07|2330.57|5
1736102970000|2025-01-05 18:49:30|2342.08|2330.58|2342.81|2331.31|2343.02|2331.52|2342.08|2330.58|21
1736102980000|2025-01-05 18:49:40|2342.92|2331.42|2343.21|2331.71|2343.21|2331.71|2342.82|2331.32|14
1736102990000|2025-01-05 18:49:50|2343.23|2331.73|2343.28|2331.78|2343.28|2331.78|2343.23|2331.73|3
1736103000000|2025-01-05 18:50:00|2343.68|2332.18|2344.08|2332.58|2344.08|2332.58|2343.68|2332.18|3
1736103030000|2025-01-05 18:50:30|2344.06|2332.56|2344.06|2332.56|2344.08|2332.58|2344.04|2332.54|7
1736103040000|2025-01-05 18:50:40|2344.07|2332.57|2344.07|2332.57|2344.07|2332.57|2344.06|2332.56|7
1736103050000|2025-01-05 18:50:50|2344.08|2332.58|2343.97|2332.47|2344.08|2332.58|2343.97|2332.47|5
1736103060000|2025-01-05 18:51:00|2344.03|2332.53|2344.08|2332.58|2344.08|2332.58|2344.03|2332.53|2
1736103080000|2025-01-05 18:51:20|2344.24|2332.74|2345.58|2334.08|2345.58|2334.08|2344.24|2332.74|4
1736103090000|2025-01-05 18:51:30|2345.65|2334.15|2345.84|2334.34|2345.84|2334.34|2345.65|2334.15|2
1736103100000|2025-01-05 18:51:40|2345.94|2334.44|2346.33|2334.83|2346.33|2334.83|2345.94|2334.44|4
1736103110000|2025-01-05 18:51:50|2346.51|2335.01|2347.31|2335.81|2347.31|2335.81|2346.51|2335.01|2
1736103120000|2025-01-05 18:52:00|2348.34|2336.84|2348.76|2337.26|2348.83|2337.33|2348.34|2336.84|6
1736103130000|2025-01-05 18:52:10|2348.75|2337.25|2348.81|2337.31|2348.85|2337.35|2348.62|2337.12|13
1736103140000|2025-01-05 18:52:20|2348.87|2337.37|2348.95|2337.45|2349.06|2337.56|2348.87|2337.37|7
1736103150000|2025-01-05 18:52:30|2348.96|2337.46|2348.75|2337.25|2349.14|2337.64|2348.75|2337.25|8
1736103160000|2025-01-05 18:52:40|2347.45|2335.95|2346.22|2334.72|2347.45|2335.95|2345.6|2334.1|14
1736103170000|2025-01-05 18:52:50|2346.21|2334.71|2346.63|2335.13|2346.66|2335.16|2346.21|2334.71|17
1736103180000|2025-01-05 18:53:00|2346.52|2335.02|2345.73|2334.23|2346.52|2335.02|2345.73|2334.23|18
1736103190000|2025-01-05 18:53:10|2345.85|2334.35|2346.68|2335.18|2346.68|2335.18|2345.78|2334.28|23
1736103200000|2025-01-05 18:53:20|2346.56|2335.06|2347.49|2335.99|2347.49|2335.99|2346.56|2335.06|16
1736103210000|2025-01-05 18:53:30|2347.37|2335.87|2346.62|2335.12|2347.54|2336.04|2346.5|2335|20
1736103220000|2025-01-05 18:53:40|2346.73|2335.23|2346.43|2334.93|2346.73|2335.23|2345.88|2334.38|18
1736103230000|2025-01-05 18:53:50|2346.44|2334.94|2347.03|2335.53|2347.03|2335.53|2346.44|2334.94|10
1736103240000|2025-01-05 18:54:00|2347.04|2335.54|2346.26|2334.76|2347.06|2335.56|2346.26|2334.76|13
1736103250000|2025-01-05 18:54:10|2346.22|2334.72|2345.31|2333.81|2346.22|2334.72|2345.03|2333.53|24
1736103260000|2025-01-05 18:54:20|2345.37|2333.87|2344.36|2332.86|2345.45|2333.95|2344.09|2332.59|18
1736103270000|2025-01-05 18:54:30|2344.48|2332.98|2344.57|2333.07|2344.76|2333.26|2344.48|2332.98|8
1736103280000|2025-01-05 18:54:40|2344.54|2333.04|2344.46|2332.96|2344.54|2333.04|2344.34|2332.84|7
1736103290000|2025-01-05 18:54:50|2344.34|2332.84|2345.22|2333.72|2345.22|2333.72|2344.34|2332.84|12
1736103300000|2025-01-05 18:55:00|2345.13|2333.63|2345.26|2333.76|2345.32|2333.82|2345.03|2333.53|14
1736103310000|2025-01-05 18:55:10|2345.24|2333.74|2346.14|2334.64|2346.14|2334.64|2345.14|2333.64|15
1736103320000|2025-01-05 18:55:20|2346.21|2334.71|2346.3|2334.8|2346.3|2334.8|2346.21|2334.71|2
1736103330000|2025-01-05 18:55:30|2347.35|2335.85|2348.12|2336.62|2348.12|2336.62|2347.35|2335.85|8
1736103340000|2025-01-05 18:55:40|2348.14|2336.64|2347.79|2336.29|2348.21|2336.71|2347.67|2336.17|13
1736103350000|2025-01-05 18:55:50|2347.8|2336.3|2348.15|2336.65|2348.15|2336.65|2347.79|2336.29|6
1736103360000|2025-01-05 18:56:00|2348.17|2336.67|2348.41|2336.91|2348.41|2336.91|2348.17|2336.67|6
1736103370000|2025-01-05 18:56:10|2348.38|2336.88|2347.3|2335.8|2348.38|2336.88|2347.15|2335.65|8
1736103380000|2025-01-05 18:56:20|2347.31|2335.81|2348.18|2336.68|2348.18|2336.68|2347.28|2335.78|22
1736103390000|2025-01-05 18:56:30|2348.19|2336.69|2348.05|2336.55|2348.19|2336.69|2347.94|2336.44|13
1736103400000|2025-01-05 18:56:40|2348.19|2336.69|2348.41|2336.91|2348.41|2336.91|2348.19|2336.69|8
1736103440000|2025-01-05 18:57:20|2348.56|2337.06|2350.14|2338.64|2350.14|2338.64|2348.56|2337.06|5
1736103460000|2025-01-05 18:57:40|2350.26|2338.76|2350.38|2338.88|2350.38|2338.88|2350.26|2338.76|2
1736103480000|2025-01-05 18:58:00|2350.26|2338.76|2349.52|2338.02|2350.26|2338.76|2349.02|2337.52|17
1736103490000|2025-01-05 18:58:10|2349.48|2337.98|2349.22|2337.72|2349.53|2338.03|2349.13|2337.63|15
1736103500000|2025-01-05 18:58:20|2349.11|2337.61|2349.12|2337.62|2349.27|2337.77|2349.07|2337.57|11
1736103510000|2025-01-05 18:58:30|2348.96|2337.46|2349.18|2337.68|2349.18|2337.68|2348.74|2337.24|8
1736103520000|2025-01-05 18:58:40|2349.15|2337.65|2349.55|2338.05|2349.55|2338.05|2349.12|2337.62|7
1736103530000|2025-01-05 18:58:50|2349.56|2338.06|2349.75|2338.25|2349.75|2338.25|2349.52|2338.02|5
1736103540000|2025-01-05 18:59:00|2349.72|2338.22|2350.23|2338.73|2350.23|2338.73|2349.65|2338.15|14
1736103550000|2025-01-05 18:59:10|2350.21|2338.71|2350.09|2338.59|2350.23|2338.73|2350.09|2338.59|9
1736103560000|2025-01-05 18:59:20|2349.99|2338.49|2349.8|2338.3|2350.03|2338.53|2349.74|2338.24|11
1736103570000|2025-01-05 18:59:30|2349.81|2338.31|2349.84|2338.34|2350.01|2338.51|2349.78|2338.28|9
1736103580000|2025-01-05 18:59:40|2349.79|2338.29|2349.74|2338.24|2349.79|2338.29|2349.74|2338.24|2
1736103610000|2025-01-05 19:00:10|2349.93|2338.43|2349.55|2338.05|2349.93|2338.43|2349.55|2338.05|4
1736103620000|2025-01-05 19:00:20|2349.59|2338.09|2349.71|2338.21|2350.23|2338.73|2349.55|2338.05|17
1736103630000|2025-01-05 19:00:30|2349.59|2338.09|2349.25|2337.75|2349.59|2338.09|2349.25|2337.75|13
1736103650000|2025-01-05 19:00:50|2348.21|2336.71|2346.94|2335.44|2348.21|2336.71|2346.77|2335.27|18
1736103660000|2025-01-05 19:01:00|2346.81|2335.31|2345.66|2334.16|2347.05|2335.55|2345.66|2334.16|23
1736103670000|2025-01-05 19:01:10|2345.56|2334.06|2345.79|2334.29|2345.92|2334.42|2345.43|2333.93|16
1736103680000|2025-01-05 19:01:20|2345.68|2334.18|2344.82|2333.32|2345.74|2334.24|2344.82|2333.32|15
1736103690000|2025-01-05 19:01:30|2344.85|2333.35|2342.55|2331.05|2344.85|2333.35|2342.55|2331.05|16
1736103700000|2025-01-05 19:01:40|2342.52|2331.02|2341.6|2330.1|2342.52|2331.02|2341.57|2330.07|23
1736103710000|2025-01-05 19:01:50|2341.53|2330.03|2341.73|2330.23|2342.11|2330.61|2341.19|2329.69|19
1736103720000|2025-01-05 19:02:00|2341.85|2330.35|2342.23|2330.73|2342.73|2331.23|2341.85|2330.35|18
1736103730000|2025-01-05 19:02:10|2342.24|2330.74|2340.73|2329.23|2342.24|2330.74|2340.53|2329.03|23
1736103740000|2025-01-05 19:02:20|2340.74|2329.24|2340.13|2328.63|2341|2329.5|2339.86|2328.36|19
1736103750000|2025-01-05 19:02:30|2339.98|2328.48|2340.55|2329.05|2340.55|2329.05|2339.82|2328.32|15
1736103760000|2025-01-05 19:02:40|2340.56|2329.06|2341.41|2329.91|2341.71|2330.21|2340.56|2329.06|18
1736103770000|2025-01-05 19:02:50|2341.44|2329.94|2342|2330.5|2342.38|2330.88|2341.41|2329.91|19
1736103780000|2025-01-05 19:03:00|2341.88|2330.38|2340.89|2329.39|2341.89|2330.39|2340.78|2329.28|12
1736103790000|2025-01-05 19:03:10|2341.07|2329.57|2341.63|2330.13|2341.63|2330.13|2341.02|2329.52|17
1736103800000|2025-01-05 19:03:20|2341.66|2330.16|2341.83|2330.33|2341.83|2330.33|2341.5|2330|10
1736103810000|2025-01-05 19:03:30|2341.79|2330.29|2342.3|2330.8|2342.3|2330.8|2341.79|2330.29|12
1736103820000|2025-01-05 19:03:40|2342.35|2330.85|2342.98|2331.48|2343.09|2331.59|2342.34|2330.84|19
1736103830000|2025-01-05 19:03:50|2342.86|2331.36|2342.86|2331.36|2342.97|2331.47|2342.65|2331.15|19
1736103840000|2025-01-05 19:04:00|2342.81|2331.31|2341.93|2330.43|2342.81|2331.31|2341.93|2330.43|11
1736103850000|2025-01-05 19:04:10|2341.91|2330.41|2341.7|2330.2|2341.91|2330.41|2341.55|2330.05|8
1736103860000|2025-01-05 19:04:20|2341.72|2330.22|2342.78|2331.28|2342.8|2331.3|2341.72|2330.22|17
1736103870000|2025-01-05 19:04:30|2342.79|2331.29|2342.43|2330.93|2342.89|2331.39|2342.43|2330.93|16
1736103880000|2025-01-05 19:04:40|2342.54|2331.04|2342.89|2331.39|2342.89|2331.39|2342.54|2331.04|16
1736103890000|2025-01-05 19:04:50|2342.88|2331.38|2344.47|2332.97|2344.58|2333.08|2342.88|2331.38|15
1736103900000|2025-01-05 19:05:00|2344.54|2333.04|2344.45|2332.95|2344.58|2333.08|2343.85|2332.35|20
1736103910000|2025-01-05 19:05:10|2344.58|2333.08|2343.83|2332.33|2344.58|2333.08|2343.63|2332.13|20
1736103920000|2025-01-05 19:05:20|2343.84|2332.34|2345.6|2334.1|2345.83|2334.33|2343.84|2332.34|22
1736103930000|2025-01-05 19:05:30|2345.62|2334.12|2346.05|2334.55|2346.05|2334.55|2345.48|2333.98|10
1736103940000|2025-01-05 19:05:40|2346.06|2334.56|2344.51|2333.01|2346.06|2334.56|2344.39|2332.89|17
1736103950000|2025-01-05 19:05:50|2344.49|2332.99|2344.41|2332.91|2344.81|2333.31|2344.27|2332.77|20
1736103960000|2025-01-05 19:06:00|2344.42|2332.92|2344.75|2333.25|2344.82|2333.32|2344.42|2332.92|17
1736103970000|2025-01-05 19:06:10|2344.79|2333.29|2346.33|2334.83|2346.33|2334.83|2344.79|2333.29|22
1736103980000|2025-01-05 19:06:20|2346.36|2334.86|2348.53|2337.03|2348.53|2337.03|2346.36|2334.86|9
1736103990000|2025-01-05 19:06:30|2348.75|2337.25|2346.92|2335.42|2348.81|2337.31|2346.82|2335.32|25
1736104000000|2025-01-05 19:06:40|2347.04|2335.54|2347.97|2336.47|2347.97|2336.47|2347.04|2335.54|22
1736104010000|2025-01-05 19:06:50|2348.34|2336.84|2348.51|2337.01|2348.53|2337.03|2348.19|2336.69|14
1736104020000|2025-01-05 19:07:00|2348.23|2336.73|2347.35|2335.85|2348.32|2336.82|2347.21|2335.71|25
1736104030000|2025-01-05 19:07:10|2347.23|2335.73|2347.56|2336.06|2347.56|2336.06|2346.5|2335|21
1736104040000|2025-01-05 19:07:20|2347.67|2336.17|2348.59|2337.09|2348.59|2337.09|2347.67|2336.17|25
1736104050000|2025-01-05 19:07:30|2348.48|2336.98|2349.21|2337.71|2349.21|2337.71|2348.48|2336.98|13
1736104060000|2025-01-05 19:07:40|2349.23|2337.73|2349.25|2337.75|2349.25|2337.75|2349.23|2337.73|3
1736104080000|2025-01-05 19:08:00|2349.14|2337.64|2348.43|2336.93|2349.14|2337.64|2348.42|2336.92|12
1736104090000|2025-01-05 19:08:10|2348.55|2337.05|2348.76|2337.26|2348.8|2337.3|2348.55|2337.05|11
1736104100000|2025-01-05 19:08:20|2348.79|2337.29|2349.2|2337.7|2349.2|2337.7|2348.79|2337.29|18
1736104110000|2025-01-05 19:08:30|2349.18|2337.68|2349.2|2337.7|2349.2|2337.7|2349.18|2337.68|5
1736104120000|2025-01-05 19:08:40|2349.25|2337.75|2349.18|2337.68|2349.25|2337.75|2349.18|2337.68|2
1736104130000|2025-01-05 19:08:50|2349.14|2337.64|2349|2337.5|2349.14|2337.64|2349|2337.5|8
1736104140000|2025-01-05 19:09:00|2349.05|2337.55|2348.57|2337.07|2349.05|2337.55|2348.57|2337.07|3
1736104150000|2025-01-05 19:09:10|2348.65|2337.15|2349.09|2337.59|2349.09|2337.59|2348.65|2337.15|10
1736104160000|2025-01-05 19:09:20|2349.1|2337.6|2349.2|2337.7|2349.25|2337.75|2349.1|2337.6|3
1736104170000|2025-01-05 19:09:30|2349.18|2337.68|2349.23|2337.73|2349.23|2337.73|2348.91|2337.41|15
1736104180000|2025-01-05 19:09:40|2349.25|2337.75|2349.25|2337.75|2349.25|2337.75|2349.25|2337.75|1
1736104200000|2025-01-05 19:10:00|2349.12|2337.62|2348.61|2337.11|2349.12|2337.62|2348.61|2337.11|10
1736104210000|2025-01-05 19:10:10|2348.37|2336.87|2347.89|2336.39|2348.37|2336.87|2347.48|2335.98|17
1736104220000|2025-01-05 19:10:20|2347.82|2336.32|2347.42|2335.92|2347.82|2336.32|2347.11|2335.61|11
1736104230000|2025-01-05 19:10:30|2347.39|2335.89|2347.18|2335.68|2347.39|2335.89|2347.08|2335.58|11
1736104240000|2025-01-05 19:10:40|2347.11|2335.61|2348.05|2336.55|2348.05|2336.55|2347.11|2335.61|20
1736104250000|2025-01-05 19:10:50|2348.06|2336.56|2348.28|2336.78|2348.28|2336.78|2347.93|2336.43|20
1736104260000|2025-01-05 19:11:00|2348.43|2336.93|2348.6|2337.1|2348.6|2337.1|2348.37|2336.87|8
1736104280000|2025-01-05 19:11:20|2349|2337.5|2349.41|2337.91|2349.41|2337.91|2349|2337.5|2
1736104300000|2025-01-05 19:11:40|2349.2|2337.7|2348|2336.5|2349.2|2337.7|2347.98|2336.48|10
1736104310000|2025-01-05 19:11:50|2348.59|2337.09|2349.41|2337.91|2349.41|2337.91|2348.59|2337.09|13
1736104320000|2025-01-05 19:12:00|2349.12|2337.62|2349.14|2337.64|2349.14|2337.64|2348.59|2337.09|14
1736104330000|2025-01-05 19:12:10|2349.15|2337.65|2348.68|2337.18|2349.23|2337.73|2348.56|2337.06|16
1736104340000|2025-01-05 19:12:20|2348.56|2337.06|2349.34|2337.84|2349.41|2337.91|2348.56|2337.06|11
1736104350000|2025-01-05 19:12:30|2349.16|2337.66|2349.41|2337.91|2349.41|2337.91|2349.03|2337.53|7
1736104390000|2025-01-05 19:13:10|2349.54|2338.04|2349.68|2338.18|2349.68|2338.18|2349.54|2338.04|2
1736104440000|2025-01-05 19:14:00|2349.97|2338.47|2350.27|2338.77|2350.27|2338.77|2349.97|2338.47|2
1736104500000|2025-01-05 19:15:00|2350.17|2338.67|2350.16|2338.66|2350.17|2338.67|2350.11|2338.61|4
1736104510000|2025-01-05 19:15:10|2350.15|2338.65|2349.16|2337.66|2350.27|2338.77|2349.09|2337.59|17
1736104520000|2025-01-05 19:15:20|2349.12|2337.62|2350.19|2338.69|2350.2|2338.7|2348.44|2336.94|19
1736104530000|2025-01-05 19:15:30|2350.21|2338.71|2350.3|2338.8|2350.3|2338.8|2350.21|2338.71|4
1736104560000|2025-01-05 19:16:00|2350.22|2338.72|2348.9|2337.4|2350.22|2338.72|2348.9|2337.4|21
1736104570000|2025-01-05 19:16:10|2348.78|2337.28|2349.7|2338.2|2349.71|2338.21|2348.35|2336.85|20
1736104580000|2025-01-05 19:16:20|2349.71|2338.21|2350.12|2338.62|2350.12|2338.62|2349.71|2338.21|16
1736104590000|2025-01-05 19:16:30|2350.11|2338.61|2350.3|2338.8|2350.3|2338.8|2350|2338.5|9
1736104600000|2025-01-05 19:16:40|2350.48|2338.98|2350.65|2339.15|2350.65|2339.15|2350.48|2338.98|2
1736104610000|2025-01-05 19:16:50|2350.71|2339.21|2350.76|2339.26|2350.76|2339.26|2350.71|2339.21|2
1736104620000|2025-01-05 19:17:00|2351.03|2339.53|2351.3|2339.8|2351.3|2339.8|2351.03|2339.53|2
1736104630000|2025-01-05 19:17:10|2351.9|2340.4|2352.35|2340.85|2352.35|2340.85|2351.9|2340.4|2
1736104650000|2025-01-05 19:17:30|2352.79|2341.29|2353.22|2341.72|2353.22|2341.72|2352.79|2341.29|2
1736104660000|2025-01-05 19:17:40|2353.21|2341.71|2349.95|2338.45|2353.21|2341.71|2349.84|2338.34|21
1736104670000|2025-01-05 19:17:50|2350.01|2338.51|2350.06|2338.56|2350.47|2338.97|2349.94|2338.44|17
1736104680000|2025-01-05 19:18:00|2349.68|2338.18|2348.29|2336.79|2349.69|2338.19|2348.29|2336.79|20
1736104690000|2025-01-05 19:18:10|2348.41|2336.91|2349.15|2337.65|2349.15|2337.65|2348.41|2336.91|16
1736104700000|2025-01-05 19:18:20|2348.89|2337.39|2347.56|2336.06|2348.89|2337.39|2347.31|2335.81|21
1736104710000|2025-01-05 19:18:30|2347.44|2335.94|2346.28|2334.78|2347.56|2336.06|2346.28|2334.78|18
1736104720000|2025-01-05 19:18:40|2346.17|2334.67|2345.31|2333.81|2346.33|2334.83|2345.06|2333.56|21
1736104730000|2025-01-05 19:18:50|2345.32|2333.82|2347.22|2335.72|2347.22|2335.72|2345.31|2333.81|22
1736104740000|2025-01-05 19:19:00|2346.98|2335.48|2346.4|2334.9|2347.25|2335.75|2346.13|2334.63|23
1736104750000|2025-01-05 19:19:10|2346.49|2334.99|2345.21|2333.71|2346.49|2334.99|2345.17|2333.67|19
1736104760000|2025-01-05 19:19:20|2345.09|2333.59|2344.55|2333.05|2345.31|2333.81|2344.55|2333.05|12
1736104770000|2025-01-05 19:19:30|2344.67|2333.17|2344.96|2333.46|2344.96|2333.46|2344.66|2333.16|13
1736104780000|2025-01-05 19:19:40|2345.13|2333.63|2345.04|2333.54|2345.41|2333.91|2345.03|2333.53|19
1736104790000|2025-01-05 19:19:50|2345.03|2333.53|2345.32|2333.82|2345.45|2333.95|2345.03|2333.53|16
1736104800000|2025-01-05 19:20:00|2345.19|2333.69|2345.7|2334.2|2346.03|2334.53|2345.19|2333.69|27
1736104810000|2025-01-05 19:20:10|2345.81|2334.31|2345.54|2334.04|2345.82|2334.32|2345.48|2333.98|15
1736104820000|2025-01-05 19:20:20|2345.68|2334.18|2344.68|2333.18|2345.68|2334.18|2344.62|2333.12|13
1736104830000|2025-01-05 19:20:30|2344.65|2333.15|2344.34|2332.84|2344.65|2333.15|2343.85|2332.35|12
1736104840000|2025-01-05 19:20:40|2344.69|2333.19|2342.96|2331.46|2344.78|2333.28|2342.96|2331.46|24
1736104850000|2025-01-05 19:20:50|2343.05|2331.55|2344.01|2332.51|2344.01|2332.51|2342.94|2331.44|13
1736104860000|2025-01-05 19:21:00|2344.35|2332.85|2344.45|2332.95|2344.67|2333.17|2344.07|2332.57|23
1736104870000|2025-01-05 19:21:10|2344.33|2332.83|2345.6|2334.1|2345.6|2334.1|2344.33|2332.83|30
1736104880000|2025-01-05 19:21:20|2345.63|2334.13|2345.49|2333.99|2345.63|2334.13|2345.48|2333.98|15
1736104890000|2025-01-05 19:21:30|2345.61|2334.11|2345.78|2334.28|2346.26|2334.76|2345.49|2333.99|18
1736104900000|2025-01-05 19:21:40|2345.79|2334.29|2346.44|2334.94|2346.44|2334.94|2345.79|2334.29|17
1736104910000|2025-01-05 19:21:50|2346.55|2335.05|2345.12|2333.62|2346.64|2335.14|2344.88|2333.38|18
1736104920000|2025-01-05 19:22:00|2345|2333.5|2343.83|2332.33|2345|2333.5|2343.81|2332.31|15
1736104930000|2025-01-05 19:22:10|2343.84|2332.34|2342.96|2331.46|2343.92|2332.42|2342.89|2331.39|18
1736104940000|2025-01-05 19:22:20|2342.95|2331.45|2342.13|2330.63|2342.96|2331.46|2341.98|2330.48|14
1736104950000|2025-01-05 19:22:30|2342.02|2330.52|2341.04|2329.54|2342.14|2330.64|2340.9|2329.4|22
1736104960000|2025-01-05 19:22:40|2340.92|2329.42|2340.93|2329.43|2340.93|2329.43|2340.79|2329.29|13
1736104970000|2025-01-05 19:22:50|2341.04|2329.54|2342.02|2330.52|2342.13|2330.63|2340.84|2329.34|22
1736104980000|2025-01-05 19:23:00|2342.06|2330.56|2342.81|2331.31|2342.81|2331.31|2341.53|2330.03|27
1736104990000|2025-01-05 19:23:10|2342.57|2331.07|2341.92|2330.42|2342.57|2331.07|2341.83|2330.33|20
1736105000000|2025-01-05 19:23:20|2341.82|2330.32|2340.75|2329.25|2341.82|2330.32|2340.75|2329.25|12
1736105010000|2025-01-05 19:23:30|2340.64|2329.14|2340.74|2329.24|2340.75|2329.25|2340.5|2329|9
1736105020000|2025-01-05 19:23:40|2340.72|2329.22|2342|2330.5|2342.23|2330.73|2340.71|2329.21|20
1736105030000|2025-01-05 19:23:50|2342.07|2330.57|2343.18|2331.68|2343.24|2331.74|2342.07|2330.57|19
1736105040000|2025-01-05 19:24:00|2343.27|2331.77|2343.93|2332.43|2343.98|2332.48|2343.27|2331.77|20
1736105050000|2025-01-05 19:24:10|2343.97|2332.47|2343.88|2332.38|2344.29|2332.79|2343.88|2332.38|12
1736105060000|2025-01-05 19:24:20|2343.8|2332.3|2343.89|2332.39|2344.02|2332.52|2343.67|2332.17|11
1736105070000|2025-01-05 19:24:30|2344.01|2332.51|2344.8|2333.3|2344.8|2333.3|2344.01|2332.51|11
1736105080000|2025-01-05 19:24:40|2344.76|2333.26|2344.48|2332.98|2344.77|2333.27|2344.27|2332.77|16
1736105090000|2025-01-05 19:24:50|2344.52|2333.02|2344.35|2332.85|2344.52|2333.02|2344.35|2332.85|6
1736105100000|2025-01-05 19:25:00|2344.1|2332.6|2343.48|2331.98|2344.1|2332.6|2343.45|2331.95|9
1736105110000|2025-01-05 19:25:10|2343.49|2331.99|2344.68|2333.18|2344.9|2333.4|2343.44|2331.94|23
1736105120000|2025-01-05 19:25:20|2344.67|2333.17|2344.71|2333.21|2344.78|2333.28|2344.19|2332.69|15
1736105130000|2025-01-05 19:25:30|2344.59|2333.09|2344.71|2333.21|2344.72|2333.22|2344.59|2333.09|13
1736105140000|2025-01-05 19:25:40|2344.75|2333.25|2344.82|2333.32|2344.88|2333.38|2344.71|2333.21|10
1736105150000|2025-01-05 19:25:50|2344.8|2333.3|2344.85|2333.35|2344.9|2333.4|2344.58|2333.08|15
1736105160000|2025-01-05 19:26:00|2344.82|2333.32|2345.05|2333.55|2345.05|2333.55|2344.58|2333.08|18
1736105170000|2025-01-05 19:26:10|2344.97|2333.47|2345.05|2333.55|2345.2|2333.7|2344.96|2333.46|17
1736105180000|2025-01-05 19:26:20|2344.93|2333.43|2344.52|2333.02|2345.05|2333.55|2344.52|2333.02|14
1736105190000|2025-01-05 19:26:30|2344.64|2333.14|2345.39|2333.89|2345.39|2333.89|2344.37|2332.87|18
1736105200000|2025-01-05 19:26:40|2345.28|2333.78|2345.62|2334.12|2345.62|2334.12|2345.28|2333.78|12
1736105210000|2025-01-05 19:26:50|2345.8|2334.3|2347.97|2336.47|2348.4|2336.9|2345.69|2334.19|23
1736105220000|2025-01-05 19:27:00|2347.95|2336.45|2347.93|2336.43|2348.05|2336.55|2347.81|2336.31|9
1736105230000|2025-01-05 19:27:10|2347.92|2336.42|2347.48|2335.98|2347.92|2336.42|2347.48|2335.98|9
1736105240000|2025-01-05 19:27:20|2347.57|2336.07|2348.19|2336.69|2348.38|2336.88|2347.54|2336.04|13
1736105250000|2025-01-05 19:27:30|2348.2|2336.7|2348.7|2337.2|2348.71|2337.21|2348.16|2336.66|17
1736105260000|2025-01-05 19:27:40|2348.73|2337.23|2349.19|2337.69|2349.23|2337.73|2348.73|2337.23|15
1736105270000|2025-01-05 19:27:50|2349.07|2337.57|2347.7|2336.2|2349.32|2337.82|2347.7|2336.2|17
1736105300000|2025-01-05 19:28:20|2347.59|2336.09|2347.48|2335.98|2347.59|2336.09|2347.48|2335.98|2
1736105360000|2025-01-05 19:29:20|2346.66|2335.16|2345.84|2334.34|2346.66|2335.16|2345.84|2334.34|2
1736105380000|2025-01-05 19:29:40|2345.94|2334.44|2346.06|2334.56|2346.06|2334.56|2345.94|2334.44|2
1736105390000|2025-01-05 19:29:50|2346.05|2334.55|2345.46|2333.96|2346.06|2334.56|2345.46|2333.96|9
1736105400000|2025-01-05 19:30:00|2345.45|2333.95|2345.6|2334.1|2345.86|2334.36|2345.44|2333.94|14
1736105410000|2025-01-05 19:30:10|2345.61|2334.11|2345.45|2333.95|2345.65|2334.15|2345.4|2333.9|10
1736105420000|2025-01-05 19:30:20|2345.51|2334.01|2343.99|2332.49|2345.92|2334.42|2343.99|2332.49|18
1736105430000|2025-01-05 19:30:30|2343.66|2332.16|2343.37|2331.87|2343.73|2332.23|2343.36|2331.86|16
1736105440000|2025-01-05 19:30:40|2343.52|2332.02|2344.36|2332.86|2344.36|2332.86|2343.38|2331.88|17
1736105450000|2025-01-05 19:30:50|2344.89|2333.39|2344.77|2333.27|2344.89|2333.39|2344.66|2333.16|10
1736105460000|2025-01-05 19:31:00|2344.75|2333.25|2343.3|2331.8|2344.75|2333.25|2343.19|2331.69|17
1736105470000|2025-01-05 19:31:10|2343.22|2331.72|2342.85|2331.35|2343.38|2331.88|2342.82|2331.32|17
1736105480000|2025-01-05 19:31:20|2342.82|2331.32|2343.16|2331.66|2343.16|2331.66|2342.46|2330.96|16
1736105490000|2025-01-05 19:31:30|2341.76|2330.26|2340.88|2329.38|2341.76|2330.26|2340.88|2329.38|14
1736105500000|2025-01-05 19:31:40|2340.87|2329.37|2340.81|2329.31|2340.88|2329.38|2340.81|2329.31|7
1736105510000|2025-01-05 19:31:50|2340.82|2329.32|2340.88|2329.38|2340.94|2329.44|2340.79|2329.29|7
1736105520000|2025-01-05 19:32:00|2340.76|2329.26|2339.75|2328.25|2340.76|2329.26|2339.69|2328.19|7
1736105530000|2025-01-05 19:32:10|2339.74|2328.24|2339.81|2328.31|2339.92|2328.42|2339.7|2328.2|11
1736105540000|2025-01-05 19:32:20|2339.84|2328.34|2341.54|2330.04|2341.94|2330.44|2339.84|2328.34|22
1736105550000|2025-01-05 19:32:30|2341.53|2330.03|2341.78|2330.28|2341.85|2330.35|2341.41|2329.91|23
1736105560000|2025-01-05 19:32:40|2341.81|2330.31|2340.63|2329.13|2341.81|2330.31|2340.63|2329.13|14
1736105570000|2025-01-05 19:32:50|2340.64|2329.14|2340.62|2329.12|2340.64|2329.14|2340.62|2329.12|7
1736105580000|2025-01-05 19:33:00|2340.82|2329.32|2340.88|2329.38|2340.88|2329.38|2340.71|2329.21|10
1736105590000|2025-01-05 19:33:10|2340.82|2329.32|2340.69|2329.19|2340.82|2329.32|2340.69|2329.19|8
1736105600000|2025-01-05 19:33:20|2340.75|2329.25|2340.86|2329.36|2340.94|2329.44|2340.75|2329.25|8
1736105610000|2025-01-05 19:33:30|2340.93|2329.43|2341.85|2330.35|2341.87|2330.37|2340.93|2329.43|12
1736105620000|2025-01-05 19:33:40|2341.84|2330.34|2341|2329.5|2341.85|2330.35|2341|2329.5|10
1736105630000|2025-01-05 19:33:50|2341.05|2329.55|2341.13|2329.63|2341.68|2330.18|2341.05|2329.55|15
1736105640000|2025-01-05 19:34:00|2340.91|2329.41|2340.51|2329.01|2341.02|2329.52|2340.51|2329.01|6
1736105650000|2025-01-05 19:34:10|2340.7|2329.2|2340.68|2329.18|2340.71|2329.21|2340.67|2329.17|10
1736105660000|2025-01-05 19:34:20|2340.69|2329.19|2340.49|2328.99|2340.73|2329.23|2340.49|2328.99|6
1736105670000|2025-01-05 19:34:30|2340.65|2329.15|2338.47|2326.97|2340.65|2329.15|2338.47|2326.97|20
1736105680000|2025-01-05 19:34:40|2338.4|2326.9|2338.37|2326.87|2338.41|2326.91|2338.37|2326.87|11
1736105690000|2025-01-05 19:34:50|2338.39|2326.89|2338.8|2327.3|2338.8|2327.3|2338.39|2326.89|13
1736105700000|2025-01-05 19:35:00|2339.44|2327.94|2340.88|2329.38|2341.11|2329.61|2339.44|2327.94|23
1736105710000|2025-01-05 19:35:10|2340.7|2329.2|2339.81|2328.31|2341|2329.5|2339.81|2328.31|19
1736105720000|2025-01-05 19:35:20|2339.93|2328.43|2339.91|2328.41|2339.93|2328.43|2339.81|2328.31|7
1736105730000|2025-01-05 19:35:30|2339.88|2328.38|2338.63|2327.13|2339.88|2328.38|2338.44|2326.94|16
1736105740000|2025-01-05 19:35:40|2338.85|2327.35|2340.26|2328.76|2340.43|2328.93|2338.85|2327.35|19
1736105750000|2025-01-05 19:35:50|2339.92|2328.42|2340.2|2328.7|2340.29|2328.79|2339.11|2327.61|22
1736105760000|2025-01-05 19:36:00|2340.13|2328.63|2339.58|2328.08|2340.13|2328.63|2338.8|2327.3|16
1736105770000|2025-01-05 19:36:10|2339.7|2328.2|2339.13|2327.63|2339.73|2328.23|2339.01|2327.51|16
1736105780000|2025-01-05 19:36:20|2339.19|2327.69|2338.42|2326.92|2339.19|2327.69|2338.42|2326.92|14
1736105790000|2025-01-05 19:36:30|2338.57|2327.07|2339.96|2328.46|2339.96|2328.46|2338.09|2326.59|21
1736105800000|2025-01-05 19:36:40|2339.98|2328.48|2339.92|2328.42|2339.98|2328.48|2339.92|2328.42|6
1736105810000|2025-01-05 19:36:50|2339.91|2328.41|2340.77|2329.27|2340.77|2329.27|2339.91|2328.41|9
1736105820000|2025-01-05 19:37:00|2340.74|2329.24|2340.96|2329.46|2340.96|2329.46|2340.23|2328.73|14
1736105830000|2025-01-05 19:37:10|2341.02|2329.52|2340.35|2328.85|2341.06|2329.56|2340.35|2328.85|12
1736105840000|2025-01-05 19:37:20|2340.46|2328.96|2340.97|2329.47|2341.03|2329.53|2340.46|2328.96|10
1736105850000|2025-01-05 19:37:30|2340.81|2329.31|2339.08|2327.58|2340.81|2329.31|2339.07|2327.57|12
1736105860000|2025-01-05 19:37:40|2339.23|2327.73|2339.95|2328.45|2339.98|2328.48|2339.23|2327.73|11
1736105870000|2025-01-05 19:37:50|2339.96|2328.46|2339.91|2328.41|2339.96|2328.46|2339.91|2328.41|5
1736105880000|2025-01-05 19:38:00|2339.88|2328.38|2340.14|2328.64|2340.14|2328.64|2339.79|2328.29|17
1736105890000|2025-01-05 19:38:10|2340.11|2328.61|2340.15|2328.65|2340.24|2328.74|2339.99|2328.49|15
1736105900000|2025-01-05 19:38:20|2340.13|2328.63|2340.63|2329.13|2340.79|2329.29|2340.09|2328.59|12
1736105910000|2025-01-05 19:38:30|2340.6|2329.1|2339.98|2328.48|2340.6|2329.1|2339.94|2328.44|9
1736105920000|2025-01-05 19:38:40|2340.1|2328.6|2340.16|2328.66|2340.16|2328.66|2340.09|2328.59|5
1736105930000|2025-01-05 19:38:50|2340.1|2328.6|2340.82|2329.32|2340.89|2329.39|2340.07|2328.57|13
1736105940000|2025-01-05 19:39:00|2340.83|2329.33|2342.94|2331.44|2342.94|2331.44|2340.82|2329.32|19
1736105950000|2025-01-05 19:39:10|2342.85|2331.35|2342.02|2330.52|2342.85|2331.35|2342.02|2330.52|18
1736105960000|2025-01-05 19:39:20|2342|2330.5|2341.66|2330.16|2342.2|2330.7|2341.66|2330.16|15
1736105970000|2025-01-05 19:39:30|2341.68|2330.18|2341.66|2330.16|2341.69|2330.19|2341.14|2329.64|21
1736105980000|2025-01-05 19:39:40|2341.64|2330.14|2341.2|2329.7|2342.04|2330.54|2341.2|2329.7|9
1736105990000|2025-01-05 19:39:50|2341.05|2329.55|2340.82|2329.32|2341.05|2329.55|2340.82|2329.32|20
1736106000000|2025-01-05 19:40:00|2340.83|2329.33|2340.41|2328.91|2341.14|2329.64|2340.4|2328.9|18
1736106010000|2025-01-05 19:40:10|2340.4|2328.9|2341.11|2329.61|2341.16|2329.66|2340.18|2328.68|19
1736106020000|2025-01-05 19:40:20|2341.04|2329.54|2340.44|2328.94|2341.04|2329.54|2340.36|2328.86|11
1736106030000|2025-01-05 19:40:30|2340.43|2328.93|2341.23|2329.73|2341.31|2329.81|2340.43|2328.93|16
1736106040000|2025-01-05 19:40:40|2341.21|2329.71|2341.12|2329.62|2341.21|2329.71|2340.97|2329.47|11
1736106050000|2025-01-05 19:40:50|2341.14|2329.64|2342.54|2331.04|2342.58|2331.08|2341.14|2329.64|11
1736106060000|2025-01-05 19:41:00|2342.53|2331.03|2341.27|2329.77|2342.57|2331.07|2341.27|2329.77|20
1736106070000|2025-01-05 19:41:10|2341.26|2329.76|2341.05|2329.55|2341.26|2329.76|2341|2329.5|14
1736106080000|2025-01-05 19:41:20|2341.14|2329.64|2341.68|2330.18|2341.72|2330.22|2341.14|2329.64|14
1736106090000|2025-01-05 19:41:30|2341.69|2330.19|2341.53|2330.03|2341.69|2330.19|2341.44|2329.94|16
1736106100000|2025-01-05 19:41:40|2341.54|2330.04|2341.48|2329.98|2341.54|2330.04|2341.48|2329.98|7
1736106110000|2025-01-05 19:41:50|2341.47|2329.97|2340.79|2329.29|2341.48|2329.98|2340.76|2329.26|13
1736106120000|2025-01-05 19:42:00|2340.77|2329.27|2341.77|2330.27|2341.95|2330.45|2340.77|2329.27|24
1736106130000|2025-01-05 19:42:10|2341.64|2330.14|2342.02|2330.52|2342.02|2330.52|2341.58|2330.08|9
1736106140000|2025-01-05 19:42:20|2342.05|2330.55|2340.93|2329.43|2342.1|2330.6|2340.87|2329.37|14
1736106150000|2025-01-05 19:42:30|2340.95|2329.45|2341.91|2330.41|2342.03|2330.53|2340.92|2329.42|16
1736106160000|2025-01-05 19:42:40|2341.82|2330.32|2340.26|2328.76|2341.82|2330.32|2339.96|2328.46|14
1736106170000|2025-01-05 19:42:50|2340.2|2328.7|2340.81|2329.31|2340.93|2329.43|2340.16|2328.66|14
1736106180000|2025-01-05 19:43:00|2340.84|2329.34|2340.9|2329.4|2340.93|2329.43|2340.81|2329.31|9
1736106190000|2025-01-05 19:43:10|2340.8|2329.3|2340.81|2329.31|2340.96|2329.46|2340.67|2329.17|13
1736106200000|2025-01-05 19:43:20|2340.27|2328.77|2339.16|2327.66|2340.27|2328.77|2338.95|2327.45|14
1736106210000|2025-01-05 19:43:30|2339.1|2327.6|2338.57|2327.07|2339.12|2327.62|2338.37|2326.87|15
1736106220000|2025-01-05 19:43:40|2338.77|2327.27|2338.87|2327.37|2339.05|2327.55|2338.77|2327.27|10
1736106230000|2025-01-05 19:43:50|2338.84|2327.34|2338.12|2326.62|2338.84|2327.34|2338.12|2326.62|9
1736106240000|2025-01-05 19:44:00|2338.08|2326.58|2338.05|2326.55|2338.08|2326.58|2338.05|2326.55|4
1736106250000|2025-01-05 19:44:10|2338.08|2326.58|2338.07|2326.57|2338.08|2326.58|2338.05|2326.55|5
1736106260000|2025-01-05 19:44:20|2338.17|2326.67|2338.05|2326.55|2338.25|2326.75|2338.05|2326.55|5
1736106270000|2025-01-05 19:44:30|2338.19|2326.69|2339.34|2327.84|2339.34|2327.84|2338.11|2326.61|10
1736106280000|2025-01-05 19:44:40|2339.37|2327.87|2339.44|2327.94|2339.65|2328.15|2339.35|2327.85|16
1736106290000|2025-01-05 19:44:50|2339.43|2327.93|2339.33|2327.83|2339.44|2327.94|2339.16|2327.66|13
1736106300000|2025-01-05 19:45:00|2340|2328.5|2340.85|2329.35|2340.85|2329.35|2340|2328.5|14
1736106310000|2025-01-05 19:45:10|2340.88|2329.38|2340.65|2329.15|2340.88|2329.38|2340.65|2329.15|7
1736106320000|2025-01-05 19:45:20|2340.61|2329.11|2341.43|2329.93|2341.46|2329.96|2340.58|2329.08|17
1736106330000|2025-01-05 19:45:30|2341.44|2329.94|2342.43|2330.93|2342.55|2331.05|2341.43|2329.93|15
1736106340000|2025-01-05 19:45:40|2342.44|2330.94|2341.01|2329.51|2342.44|2330.94|2340.94|2329.44|9
1736106350000|2025-01-05 19:45:50|2341|2329.5|2341.15|2329.65|2341.24|2329.74|2340.99|2329.49|13
1736106360000|2025-01-05 19:46:00|2341.19|2329.69|2340.66|2329.16|2341.19|2329.69|2339.77|2328.27|18
1736106370000|2025-01-05 19:46:10|2340.63|2329.13|2339.75|2328.25|2340.63|2329.13|2339.75|2328.25|13
1736106380000|2025-01-05 19:46:20|2339.64|2328.14|2338.35|2326.85|2339.64|2328.14|2338.35|2326.85|16
1736106390000|2025-01-05 19:46:30|2338.33|2326.83|2338.09|2326.59|2338.33|2326.83|2338.05|2326.55|6
1736106400000|2025-01-05 19:46:40|2338.08|2326.58|2338.07|2326.57|2338.11|2326.61|2338.07|2326.57|5
1736106410000|2025-01-05 19:46:50|2338.05|2326.55|2338.05|2326.55|2338.05|2326.55|2338.05|2326.55|1
1736106420000|2025-01-05 19:47:00|2336.85|2325.35|2336.29|2324.79|2336.85|2325.35|2335.99|2324.49|5
1736106430000|2025-01-05 19:47:10|2336.7|2325.2|2336.42|2324.92|2336.92|2325.42|2336.42|2324.92|10
1736106440000|2025-01-05 19:47:20|2336.41|2324.91|2335.94|2324.44|2336.41|2324.91|2335.83|2324.33|12
1736106450000|2025-01-05 19:47:30|2335.91|2324.41|2335.69|2324.19|2335.93|2324.43|2335.69|2324.19|11
1736106460000|2025-01-05 19:47:40|2335.75|2324.25|2336.32|2324.82|2336.33|2324.83|2335.75|2324.25|10
1736106470000|2025-01-05 19:47:50|2336.33|2324.83|2336.26|2324.76|2336.33|2324.83|2336.26|2324.76|8
1736106480000|2025-01-05 19:48:00|2336.25|2324.75|2336.06|2324.56|2336.8|2325.3|2336.06|2324.56|15
1736106490000|2025-01-05 19:48:10|2336.09|2324.59|2336.22|2324.72|2336.27|2324.77|2336.09|2324.59|10
1736106500000|2025-01-05 19:48:20|2336.23|2324.73|2337.18|2325.68|2337.23|2325.73|2336.23|2324.73|6
1736106510000|2025-01-05 19:48:30|2337.66|2326.16|2337.32|2325.82|2337.66|2326.16|2337.32|2325.82|14
1736106520000|2025-01-05 19:48:40|2337.31|2325.81|2338.3|2326.8|2338.31|2326.81|2337.31|2325.81|21
1736106530000|2025-01-05 19:48:50|2338.33|2326.83|2338.78|2327.28|2339.05|2327.55|2338.33|2326.83|15
1736106540000|2025-01-05 19:49:00|2338.84|2327.34|2339.58|2328.08|2339.87|2328.37|2338.84|2327.34|24
1736106550000|2025-01-05 19:49:10|2339.53|2328.03|2338.12|2326.62|2339.53|2328.03|2338.09|2326.59|21
1736106560000|2025-01-05 19:49:20|2338.09|2326.59|2337.94|2326.44|2338.12|2326.62|2337.86|2326.36|8
1736106570000|2025-01-05 19:49:30|2337.93|2326.43|2337.59|2326.09|2337.93|2326.43|2337.59|2326.09|21
1736106580000|2025-01-05 19:49:40|2337.6|2326.1|2338.27|2326.77|2338.36|2326.86|2337.6|2326.1|20
1736106590000|2025-01-05 19:49:50|2338.29|2326.79|2338.1|2326.6|2338.29|2326.79|2338.1|2326.6|7
1736106600000|2025-01-05 19:50:00|2337.93|2326.43|2338.22|2326.72|2338.22|2326.72|2337.75|2326.25|16
1736106610000|2025-01-05 19:50:10|2338.19|2326.69|2338.03|2326.53|2338.33|2326.83|2337.76|2326.26|18
1736106620000|2025-01-05 19:50:20|2338.15|2326.65|2339.06|2327.56|2339.12|2327.62|2338.15|2326.65|13
1736106630000|2025-01-05 19:50:30|2339.1|2327.6|2339.82|2328.32|2339.99|2328.49|2339.1|2327.6|15
1736106640000|2025-01-05 19:50:40|2339.93|2328.43|2339.94|2328.44|2339.95|2328.45|2339.83|2328.33|6
1736106650000|2025-01-05 19:50:50|2339.93|2328.43|2340.26|2328.76|2340.32|2328.82|2339.93|2328.43|10
1736106660000|2025-01-05 19:51:00|2340.27|2328.77|2340.42|2328.92|2340.44|2328.94|2340.04|2328.54|12
1736106670000|2025-01-05 19:51:10|2340.48|2328.98|2340.85|2329.35|2340.85|2329.35|2340.48|2328.98|5
1736106680000|2025-01-05 19:51:20|2340.6|2329.1|2341.57|2330.07|2341.57|2330.07|2340.6|2329.1|12
1736106690000|2025-01-05 19:51:30|2341.56|2330.06|2339.85|2328.35|2341.57|2330.07|2339.78|2328.28|18
1736106700000|2025-01-05 19:51:40|2339.82|2328.32|2339.86|2328.36|2339.87|2328.37|2339.58|2328.08|13
1736106710000|2025-01-05 19:51:50|2339.87|2328.37|2339.89|2328.39|2339.93|2328.43|2339.85|2328.35|9
1736106720000|2025-01-05 19:52:00|2339.8|2328.3|2339.65|2328.15|2339.8|2328.3|2339.65|2328.15|7
1736106730000|2025-01-05 19:52:10|2339.76|2328.26|2340.18|2328.68|2340.18|2328.68|2339.75|2328.25|8
1736106740000|2025-01-05 19:52:20|2340.42|2328.92|2339.7|2328.2|2340.91|2329.41|2339.61|2328.11|12
1736106750000|2025-01-05 19:52:30|2339.76|2328.26|2338.28|2326.78|2339.89|2328.39|2338.28|2326.78|23
1736106760000|2025-01-05 19:52:40|2338.2|2326.7|2338.11|2326.61|2338.2|2326.7|2338.11|2326.61|4
1736106770000|2025-01-05 19:52:50|2337.71|2326.21|2337.03|2325.53|2337.95|2326.45|2336.9|2325.4|24
1736106780000|2025-01-05 19:53:00|2337.15|2325.65|2337.91|2326.41|2337.91|2326.41|2336.76|2325.26|24
1736106790000|2025-01-05 19:53:10|2337.82|2326.32|2337.76|2326.26|2337.88|2326.38|2337.74|2326.24|13
1736106800000|2025-01-05 19:53:20|2337.74|2326.24|2338.34|2326.84|2338.35|2326.85|2337.74|2326.24|14
1736106810000|2025-01-05 19:53:30|2338.79|2327.29|2338.73|2327.23|2338.81|2327.31|2338.55|2327.05|16
1736106820000|2025-01-05 19:53:40|2338.74|2327.24|2338.83|2327.33|2338.84|2327.34|2338.74|2327.24|13
1736106830000|2025-01-05 19:53:50|2338.86|2327.36|2338.85|2327.35|2338.92|2327.42|2338.85|2327.35|6
1736106840000|2025-01-05 19:54:00|2338.91|2327.41|2339.03|2327.53|2339.08|2327.58|2338.91|2327.41|10
1736106850000|2025-01-05 19:54:10|2339.01|2327.51|2337.99|2326.49|2339.01|2327.51|2337.98|2326.48|20
1736106860000|2025-01-05 19:54:20|2337.95|2326.45|2337.82|2326.32|2337.95|2326.45|2337.82|2326.32|9
1736106870000|2025-01-05 19:54:30|2337.88|2326.38|2338.2|2326.7|2338.43|2326.93|2337.88|2326.38|15
1736106880000|2025-01-05 19:54:40|2338.41|2326.91|2338.27|2326.77|2338.41|2326.91|2338.27|2326.77|5
1736106890000|2025-01-05 19:54:50|2338.26|2326.76|2338.2|2326.7|2338.27|2326.77|2338.2|2326.7|5
1736106900000|2025-01-05 19:55:00|2338.25|2326.75|2339.08|2327.58|2339.08|2327.58|2338.25|2326.75|11
1736106910000|2025-01-05 19:55:10|2339.12|2327.62|2338.23|2326.73|2339.14|2327.64|2338.12|2326.62|13
1736106920000|2025-01-05 19:55:20|2338.22|2326.72|2337.7|2326.2|2338.22|2326.72|2337.62|2326.12|14
1736106930000|2025-01-05 19:55:30|2338.16|2326.66|2338.19|2326.69|2338.41|2326.91|2338.08|2326.58|15
1736106940000|2025-01-05 19:55:40|2338.18|2326.68|2338.6|2327.1|2338.73|2327.23|2338.16|2326.66|7
1736106950000|2025-01-05 19:55:50|2338.49|2326.99|2338.96|2327.46|2339.03|2327.53|2338.45|2326.95|13
1736106960000|2025-01-05 19:56:00|2338.98|2327.48|2338.94|2327.44|2338.98|2327.48|2338.71|2327.21|12
1736106970000|2025-01-05 19:56:10|2338.93|2327.43|2339.26|2327.76|2339.47|2327.97|2338.93|2327.43|14
1736106980000|2025-01-05 19:56:20|2339.25|2327.75|2339.04|2327.54|2339.25|2327.75|2338.7|2327.2|11
1736106990000|2025-01-05 19:56:30|2339.02|2327.52|2337.94|2326.44|2339.03|2327.53|2337.94|2326.44|11
1736107000000|2025-01-05 19:56:40|2337.87|2326.37|2337.98|2326.48|2337.98|2326.48|2337.79|2326.29|14
1736107010000|2025-01-05 19:56:50|2338.11|2326.61|2338.16|2326.66|2338.16|2326.66|2337.97|2326.47|9
1736107020000|2025-01-05 19:57:00|2338.02|2326.52|2338.03|2326.53|2338.16|2326.66|2337.9|2326.4|9
1736107030000|2025-01-05 19:57:10|2338.04|2326.54|2337.66|2326.16|2338.09|2326.59|2337.51|2326.01|17
1736107040000|2025-01-05 19:57:20|2337.62|2326.12|2338.55|2327.05|2338.66|2327.16|2337.62|2326.12|16
1736107050000|2025-01-05 19:57:30|2338.58|2327.08|2338.84|2327.34|2338.88|2327.38|2338.55|2327.05|13
1736107060000|2025-01-05 19:57:40|2338.85|2327.35|2339.52|2328.02|2339.62|2328.12|2338.85|2327.35|13
1736107070000|2025-01-05 19:57:50|2339.51|2328.01|2339.35|2327.85|2339.52|2328.02|2339.35|2327.85|15
1736107080000|2025-01-05 19:58:00|2339.36|2327.86|2339.84|2328.34|2339.97|2328.47|2339.36|2327.86|11
1736107090000|2025-01-05 19:58:10|2339.82|2328.32|2339.87|2328.37|2339.89|2328.39|2339.81|2328.31|8
1736107100000|2025-01-05 19:58:20|2339.86|2328.36|2339.13|2327.63|2339.86|2328.36|2339.13|2327.63|10
1736107110000|2025-01-05 19:58:30|2339.14|2327.64|2339.16|2327.66|2339.19|2327.69|2339.13|2327.63|6
1736107120000|2025-01-05 19:58:40|2339.17|2327.67|2339.2|2327.7|2339.26|2327.76|2339.15|2327.65|9
1736107130000|2025-01-05 19:58:50|2339.19|2327.69|2339.43|2327.93|2339.93|2328.43|2339.19|2327.69|14
1736107140000|2025-01-05 19:59:00|2339.37|2327.87|2338.51|2327.01|2339.43|2327.93|2338.51|2327.01|12
1736107150000|2025-01-05 19:59:10|2338.19|2326.69|2338.84|2327.34|2338.84|2327.34|2338.13|2326.63|15
1736107160000|2025-01-05 19:59:20|2338.85|2327.35|2338.96|2327.46|2339.05|2327.55|2338.85|2327.35|14
1736107170000|2025-01-05 19:59:30|2338.95|2327.45|2338.83|2327.33|2339.04|2327.54|2338.48|2326.98|16
1736107180000|2025-01-05 19:59:40|2338.86|2327.36|2340.27|2328.77|2340.27|2328.77|2338.85|2327.35|8
1736107190000|2025-01-05 19:59:50|2340.45|2328.95|2340.73|2329.23|2340.73|2329.23|2340.42|2328.92|13
1736107200000|2025-01-05 20:00:00|2340.87|2329.37|2343.82|2332.32|2343.96|2332.46|2340.87|2329.37|24
1736107210000|2025-01-05 20:00:10|2343.95|2332.45|2344.82|2333.32|2344.82|2333.32|2343.92|2332.42|20
1736107220000|2025-01-05 20:00:20|2344.83|2333.33|2344.84|2333.34|2344.87|2333.37|2344.48|2332.98|11
1736107230000|2025-01-05 20:00:30|2344.83|2333.33|2345.7|2334.2|2345.7|2334.2|2344.83|2333.33|11
1736107240000|2025-01-05 20:00:40|2345.59|2334.09|2347.55|2336.05|2347.55|2336.05|2345.59|2334.09|20
1736107250000|2025-01-05 20:00:50|2347.51|2336.01|2347.71|2336.21|2347.71|2336.21|2346.9|2335.4|17
1736107260000|2025-01-05 20:01:00|2347.69|2336.19|2347.72|2336.22|2347.78|2336.28|2346.79|2335.29|20
1736107270000|2025-01-05 20:01:10|2347.66|2336.16|2349.05|2337.55|2349.05|2337.55|2347.66|2336.16|16
1736107280000|2025-01-05 20:01:20|2349.08|2337.58|2348.61|2337.11|2349.86|2338.36|2348.61|2337.11|16
1736107290000|2025-01-05 20:01:30|2348.64|2337.14|2349.66|2338.16|2349.66|2338.16|2348.64|2337.14|21
1736107300000|2025-01-05 20:01:40|2349.82|2338.32|2349.31|2337.81|2349.85|2338.35|2348.68|2337.18|20
1736107310000|2025-01-05 20:01:50|2349.44|2337.94|2349.05|2337.55|2349.44|2337.94|2348.77|2337.27|14
1736107320000|2025-01-05 20:02:00|2348.94|2337.44|2349.14|2337.64|2349.18|2337.68|2348.84|2337.34|16
1736107330000|2025-01-05 20:02:10|2349.01|2337.51|2349.03|2337.53|2349.05|2337.55|2349.01|2337.51|5
1736107340000|2025-01-05 20:02:20|2349.08|2337.58|2349.88|2338.38|2349.9|2338.4|2348.72|2337.22|15
1736107350000|2025-01-05 20:02:30|2349.85|2338.35|2349.24|2337.74|2349.85|2338.35|2349.04|2337.54|18
1736107360000|2025-01-05 20:02:40|2349.27|2337.77|2348.19|2336.69|2349.27|2337.77|2348.19|2336.69|12
1736107370000|2025-01-05 20:02:50|2348.15|2336.65|2346.82|2335.32|2348.15|2336.65|2346.68|2335.18|19
1736107380000|2025-01-05 20:03:00|2346.8|2335.3|2346.32|2334.82|2346.82|2335.32|2346.32|2334.82|13
1736107390000|2025-01-05 20:03:10|2346.31|2334.81|2346.12|2334.62|2346.44|2334.94|2346.12|2334.62|18
1736107400000|2025-01-05 20:03:20|2346.14|2334.64|2346.09|2334.59|2346.15|2334.65|2345.76|2334.26|13
1736107410000|2025-01-05 20:03:30|2346.07|2334.57|2345.15|2333.65|2346.07|2334.57|2345.15|2333.65|21
1736107420000|2025-01-05 20:03:40|2345.17|2333.67|2344.91|2333.41|2345.45|2333.95|2344.91|2333.41|20
1736107430000|2025-01-05 20:03:50|2344.87|2333.37|2344.47|2332.97|2344.94|2333.44|2344.47|2332.97|8
1736107440000|2025-01-05 20:04:00|2344.42|2332.92|2343.54|2332.04|2344.42|2332.92|2343.54|2332.04|4
1736107450000|2025-01-05 20:04:10|2343.03|2331.53|2343.43|2331.93|2343.43|2331.93|2343.03|2331.53|11
1736107460000|2025-01-05 20:04:20|2343.42|2331.92|2341.39|2329.89|2343.46|2331.96|2341.39|2329.89|21
1736107470000|2025-01-05 20:04:30|2341.42|2329.92|2342.09|2330.59|2342.18|2330.68|2341.32|2329.82|18
1736107480000|2025-01-05 20:04:40|2342.1|2330.6|2341.26|2329.76|2342.11|2330.61|2341.16|2329.66|17
1736107490000|2025-01-05 20:04:50|2341.25|2329.75|2341.21|2329.71|2341.3|2329.8|2341.21|2329.71|9
1736107500000|2025-01-05 20:05:00|2341.27|2329.77|2342.21|2330.71|2342.22|2330.72|2341.21|2329.71|16
1736107510000|2025-01-05 20:05:10|2342.23|2330.73|2341.74|2330.24|2342.43|2330.93|2341.74|2330.24|15
1736107520000|2025-01-05 20:05:20|2341.85|2330.35|2340.2|2328.7|2341.85|2330.35|2340.2|2328.7|22
1736107530000|2025-01-05 20:05:30|2340.16|2328.66|2341.41|2329.91|2341.49|2329.99|2340.03|2328.53|18
1736107540000|2025-01-05 20:05:40|2341.4|2329.9|2340.42|2328.92|2341.4|2329.9|2340.18|2328.68|16
1736107550000|2025-01-05 20:05:50|2340.28|2328.78|2340.28|2328.78|2340.33|2328.83|2340.1|2328.6|21
1736107560000|2025-01-05 20:06:00|2340.27|2328.77|2340.23|2328.73|2340.33|2328.83|2340.13|2328.63|14
1736107570000|2025-01-05 20:06:10|2340.22|2328.72|2340.21|2328.71|2340.26|2328.76|2340.05|2328.55|11
1736107580000|2025-01-05 20:06:20|2340.25|2328.75|2340.41|2328.91|2340.49|2328.99|2340.25|2328.75|8
1736107590000|2025-01-05 20:06:30|2340.4|2328.9|2341.1|2329.6|2341.12|2329.62|2340.32|2328.82|17
1736107600000|2025-01-05 20:06:40|2341.09|2329.59|2342.11|2330.61|2342.59|2331.09|2341.09|2329.59|24
1736107610000|2025-01-05 20:06:50|2342.07|2330.57|2342.41|2330.91|2342.58|2331.08|2342|2330.5|20
1736107620000|2025-01-05 20:07:00|2342.33|2330.83|2343.14|2331.64|2343.14|2331.64|2342.33|2330.83|15
1736107630000|2025-01-05 20:07:10|2343.23|2331.73|2344.61|2333.11|2344.61|2333.11|2343.23|2331.73|14
1736107640000|2025-01-05 20:07:20|2344.47|2332.97|2344.79|2333.29|2344.95|2333.45|2344.47|2332.97|11
1736107650000|2025-01-05 20:07:30|2344.51|2333.01|2343.39|2331.89|2344.51|2333.01|2343.39|2331.89|12
1736107660000|2025-01-05 20:07:40|2343.38|2331.88|2343.79|2332.29|2343.83|2332.33|2343.38|2331.88|23
1736107670000|2025-01-05 20:07:50|2343.67|2332.17|2343.38|2331.88|2343.77|2332.27|2343.38|2331.88|12
1736107680000|2025-01-05 20:08:00|2343.39|2331.89|2343.5|2332|2343.5|2332|2343.26|2331.76|15
1736107690000|2025-01-05 20:08:10|2343.45|2331.95|2341.97|2330.47|2343.45|2331.95|2341.74|2330.24|18
1736107700000|2025-01-05 20:08:20|2341.93|2330.43|2341.75|2330.25|2341.93|2330.43|2341.5|2330|21
1736107710000|2025-01-05 20:08:30|2341.78|2330.28|2342.34|2330.84|2342.42|2330.92|2341.78|2330.28|7
1736107720000|2025-01-05 20:08:40|2342.33|2330.83|2342.35|2330.85|2342.44|2330.94|2342.27|2330.77|12
1736107730000|2025-01-05 20:08:50|2342.34|2330.84|2343.44|2331.94|2343.52|2332.02|2342.34|2330.84|19
1736107740000|2025-01-05 20:09:00|2343.45|2331.95|2344.08|2332.58|2344.08|2332.58|2343.38|2331.88|28
1736107750000|2025-01-05 20:09:10|2344.07|2332.57|2345.18|2333.68|2345.24|2333.74|2344.07|2332.57|12
1736107760000|2025-01-05 20:09:20|2345.15|2333.65|2345.04|2333.54|2345.15|2333.65|2345.04|2333.54|6
1736107770000|2025-01-05 20:09:30|2345.05|2333.55|2344.84|2333.34|2345.28|2333.78|2344.8|2333.3|18
1736107780000|2025-01-05 20:09:40|2344.78|2333.28|2344.9|2333.4|2344.94|2333.44|2344.78|2333.28|13
1736107790000|2025-01-05 20:09:50|2344.93|2333.43|2344.4|2332.9|2345|2333.5|2344.37|2332.87|12
1736107800000|2025-01-05 20:10:00|2344.36|2332.86|2344.94|2333.44|2344.94|2333.44|2344.36|2332.86|8
1736107810000|2025-01-05 20:10:10|2344.95|2333.45|2345.05|2333.55|2345.05|2333.55|2344.37|2332.87|13
1736107820000|2025-01-05 20:10:20|2344.99|2333.49|2346.05|2334.55|2346.45|2334.95|2344.97|2333.47|17
1736107830000|2025-01-05 20:10:30|2346.25|2334.75|2345.75|2334.25|2346.3|2334.8|2345.65|2334.15|19
1736107840000|2025-01-05 20:10:40|2345.78|2334.28|2345.68|2334.18|2345.93|2334.43|2345.62|2334.12|21
1736107850000|2025-01-05 20:10:50|2345.69|2334.19|2345.8|2334.3|2346.2|2334.7|2345.69|2334.19|22
1736107860000|2025-01-05 20:11:00|2345.69|2334.19|2344.25|2332.75|2345.8|2334.3|2344.25|2332.75|20
1736107870000|2025-01-05 20:11:10|2344.21|2332.71|2344.08|2332.58|2344.25|2332.75|2344.08|2332.58|13
1736107880000|2025-01-05 20:11:20|2344.04|2332.54|2343.1|2331.6|2344.04|2332.54|2343.04|2331.54|16
1736107890000|2025-01-05 20:11:30|2343.02|2331.52|2344.24|2332.74|2344.36|2332.86|2343.02|2331.52|18
1736107900000|2025-01-05 20:11:40|2344.18|2332.68|2344.72|2333.22|2344.72|2333.22|2344.18|2332.68|13
1736107910000|2025-01-05 20:11:50|2344.82|2333.32|2345.4|2333.9|2345.4|2333.9|2344.82|2333.32|10
1736107920000|2025-01-05 20:12:00|2345.39|2333.89|2345.17|2333.67|2346.04|2334.54|2345.14|2333.64|21
1736107930000|2025-01-05 20:12:10|2345.16|2333.66|2345.03|2333.53|2345.28|2333.78|2345.03|2333.53|13
1736107940000|2025-01-05 20:12:20|2345.02|2333.52|2346.67|2335.17|2346.67|2335.17|2345.02|2333.52|19
1736107950000|2025-01-05 20:12:30|2346.69|2335.19|2346.21|2334.71|2346.69|2335.19|2346.21|2334.71|13
1736107960000|2025-01-05 20:12:40|2345.74|2334.24|2345.49|2333.99|2345.89|2334.39|2345.49|2333.99|18
1736107970000|2025-01-05 20:12:50|2345.48|2333.98|2344.95|2333.45|2345.48|2333.98|2344.81|2333.31|18
1736107980000|2025-01-05 20:13:00|2344.85|2333.35|2345.94|2334.44|2345.99|2334.49|2344.85|2333.35|22
1736107990000|2025-01-05 20:13:10|2345.84|2334.34|2345.89|2334.39|2345.99|2334.49|2345.71|2334.21|15
1736108000000|2025-01-05 20:13:20|2345.88|2334.38|2345.85|2334.35|2345.9|2334.4|2345.78|2334.28|10
1736108010000|2025-01-05 20:13:30|2345.84|2334.34|2346.32|2334.82|2346.32|2334.82|2345.58|2334.08|20
1736108020000|2025-01-05 20:13:40|2346.39|2334.89|2346.85|2335.35|2346.99|2335.49|2346.39|2334.89|11
1736108030000|2025-01-05 20:13:50|2346.82|2335.32|2346.86|2335.36|2346.87|2335.37|2346.76|2335.26|11
1736108040000|2025-01-05 20:14:00|2346.79|2335.29|2347.28|2335.78|2347.28|2335.78|2346.3|2334.8|12
1736108050000|2025-01-05 20:14:10|2347.31|2335.81|2346.51|2335.01|2347.31|2335.81|2346.41|2334.91|15
1736108060000|2025-01-05 20:14:20|2346.4|2334.9|2346.72|2335.22|2346.78|2335.28|2346.4|2334.9|12
1736108070000|2025-01-05 20:14:30|2346.68|2335.18|2346.6|2335.1|2346.68|2335.18|2346.47|2334.97|13
1736108080000|2025-01-05 20:14:40|2346.59|2335.09|2346.59|2335.09|2346.61|2335.11|2346.59|2335.09|5
1736108090000|2025-01-05 20:14:50|2346.66|2335.16|2346.29|2334.79|2346.66|2335.16|2346.28|2334.78|10
1736108100000|2025-01-05 20:15:00|2346.28|2334.78|2346.98|2335.48|2346.98|2335.48|2345.3|2333.8|17
1736108110000|2025-01-05 20:15:10|2346.97|2335.47|2348.29|2336.79|2348.33|2336.83|2346.97|2335.47|17
1736108120000|2025-01-05 20:15:20|2348.5|2337|2348.38|2336.88|2348.96|2337.46|2348.35|2336.85|22
1736108130000|2025-01-05 20:15:30|2348.41|2336.91|2347.63|2336.13|2348.51|2337.01|2347.63|2336.13|19
1736108140000|2025-01-05 20:15:40|2347.75|2336.25|2347.67|2336.17|2348.31|2336.81|2347.58|2336.08|18
1736108150000|2025-01-05 20:15:50|2347.66|2336.16|2347.61|2336.11|2347.67|2336.17|2347.45|2335.95|17
1736108160000|2025-01-05 20:16:00|2347.6|2336.1|2348.12|2336.62|2348.15|2336.65|2347.42|2335.92|18
1736108170000|2025-01-05 20:16:10|2347.66|2336.16|2347.37|2335.87|2347.66|2336.16|2347.37|2335.87|10
1736108180000|2025-01-05 20:16:20|2347.36|2335.86|2347.58|2336.08|2348.06|2336.56|2347.36|2335.86|9
1736108190000|2025-01-05 20:16:30|2347.49|2335.99|2347.44|2335.94|2347.49|2335.99|2347.44|2335.94|3
1736108200000|2025-01-05 20:16:40|2347.45|2335.95|2348.2|2336.7|2348.21|2336.71|2347.45|2335.95|19
1736108210000|2025-01-05 20:16:50|2348.21|2336.71|2348.32|2336.82|2348.33|2336.83|2348.2|2336.7|6
1736108220000|2025-01-05 20:17:00|2348.29|2336.79|2349.79|2338.29|2349.79|2338.29|2347.75|2336.25|18
1736108230000|2025-01-05 20:17:10|2349.92|2338.42|2350.34|2338.84|2350.47|2338.97|2349.53|2338.03|25
1736108240000|2025-01-05 20:17:20|2350.33|2338.83|2350.4|2338.9|2351.13|2339.63|2349.89|2338.39|20
1736108250000|2025-01-05 20:17:30|2350.17|2338.67|2349.2|2337.7|2350.17|2338.67|2349.17|2337.67|20
1736108260000|2025-01-05 20:17:40|2349.23|2337.73|2350|2338.5|2350|2338.5|2349.23|2337.73|15
1736108270000|2025-01-05 20:17:50|2350.14|2338.64|2353.07|2341.57|2353.07|2341.57|2350.14|2338.64|27
1736108280000|2025-01-05 20:18:00|2353.08|2341.58|2355.06|2343.56|2355.06|2343.56|2353.08|2341.58|11
1736108290000|2025-01-05 20:18:10|2355|2343.5|2354.76|2343.26|2355|2343.5|2353.92|2342.42|26
1736108300000|2025-01-05 20:18:20|2354.88|2343.38|2355.75|2344.25|2355.75|2344.25|2354.88|2343.38|6
1736108310000|2025-01-05 20:18:30|2357.02|2345.52|2357.28|2345.78|2357.28|2345.78|2357.02|2345.52|4
1736108320000|2025-01-05 20:18:40|2357.26|2345.76|2356.82|2345.32|2357.54|2346.04|2356.54|2345.04|23
1736108330000|2025-01-05 20:18:50|2356.94|2345.44|2357.37|2345.87|2358.19|2346.69|2356.94|2345.44|28
1736108340000|2025-01-05 20:19:00|2357.31|2345.81|2358.3|2346.8|2358.3|2346.8|2357.31|2345.81|19
1736108370000|2025-01-05 20:19:30|2357.55|2346.05|2356.9|2345.4|2357.55|2346.05|2356.81|2345.31|15
1736108380000|2025-01-05 20:19:40|2356.89|2345.39|2357.12|2345.62|2357.14|2345.64|2356.81|2345.31|19
1736108390000|2025-01-05 20:19:50|2356.88|2345.38|2356.9|2345.4|2357.02|2345.52|2354.95|2343.45|24
1736108400000|2025-01-05 20:20:00|2356.88|2345.38|2355.84|2344.34|2357.02|2345.52|2355.22|2343.72|30
1736108410000|2025-01-05 20:20:10|2355.85|2344.35|2355.59|2344.09|2356.03|2344.53|2355.35|2343.85|23
1736108420000|2025-01-05 20:20:20|2355.46|2343.96|2356.76|2345.26|2356.76|2345.26|2355.46|2343.96|17
1736108430000|2025-01-05 20:20:30|2356.89|2345.39|2356.19|2344.69|2357|2345.5|2356.19|2344.69|14
1736108440000|2025-01-05 20:20:40|2355.84|2344.34|2355.64|2344.14|2356.09|2344.59|2355.27|2343.77|22
1736108450000|2025-01-05 20:20:50|2355.65|2344.15|2355.09|2343.59|2355.76|2344.26|2355.08|2343.58|19
1736108460000|2025-01-05 20:21:00|2355.21|2343.71|2354.12|2342.62|2355.21|2343.71|2353.4|2341.9|23
1736108470000|2025-01-05 20:21:10|2354.24|2342.74|2354.93|2343.43|2355|2343.5|2354.17|2342.67|17
1736108480000|2025-01-05 20:21:20|2354.94|2343.44|2355.18|2343.68|2355.22|2343.72|2354.28|2342.78|23
1736108490000|2025-01-05 20:21:30|2355.17|2343.67|2356.38|2344.88|2356.43|2344.93|2355.17|2343.67|21
1736108500000|2025-01-05 20:21:40|2356.37|2344.87|2355.78|2344.28|2356.37|2344.87|2355.78|2344.28|12
1736108510000|2025-01-05 20:21:50|2355.6|2344.1|2354.65|2343.15|2355.6|2344.1|2354.17|2342.67|22
1736108520000|2025-01-05 20:22:00|2354.64|2343.14|2354.92|2343.42|2355.19|2343.69|2354.64|2343.14|11
1736108530000|2025-01-05 20:22:10|2354.8|2343.3|2352.76|2341.26|2354.8|2343.3|2352.64|2341.14|20
1736108540000|2025-01-05 20:22:20|2352.64|2341.14|2351.19|2339.69|2352.64|2341.14|2351.11|2339.61|24
1736108550000|2025-01-05 20:22:30|2351.17|2339.67|2352.33|2340.83|2352.33|2340.83|2351.17|2339.67|19
1736108560000|2025-01-05 20:22:40|2352.32|2340.82|2353.62|2342.12|2353.76|2342.26|2352.32|2340.82|25
1736108570000|2025-01-05 20:22:50|2353.6|2342.1|2353.66|2342.16|2353.76|2342.26|2353.48|2341.98|13
1736108580000|2025-01-05 20:23:00|2353.41|2341.91|2352.82|2341.32|2353.41|2341.91|2352.82|2341.32|14
1736108590000|2025-01-05 20:23:10|2352.81|2341.31|2353|2341.5|2353.08|2341.58|2352.69|2341.19|17
1736108600000|2025-01-05 20:23:20|2352.88|2341.38|2353.17|2341.67|2354.33|2342.83|2352.88|2341.38|9
1736108610000|2025-01-05 20:23:30|2353.18|2341.68|2352.73|2341.23|2353.2|2341.7|2352.73|2341.23|14
1736108620000|2025-01-05 20:23:40|2352.74|2341.24|2354.13|2342.63|2354.17|2342.67|2352.69|2341.19|13
1736108630000|2025-01-05 20:23:50|2354.17|2342.67|2354.8|2343.3|2354.85|2343.35|2354.17|2342.67|17
1736108640000|2025-01-05 20:24:00|2354.92|2343.42|2357.05|2345.55|2357.05|2345.55|2354.92|2343.42|22
1736108650000|2025-01-05 20:24:10|2357.03|2345.53|2355.89|2344.39|2357.05|2345.55|2355.89|2344.39|7
1736108660000|2025-01-05 20:24:20|2355.9|2344.4|2355.5|2344|2356.07|2344.57|2355.31|2343.81|18
1736108670000|2025-01-05 20:24:30|2355.49|2343.99|2355.75|2344.25|2355.79|2344.29|2355.49|2343.99|3
1736108720000|2025-01-05 20:25:20|2355.82|2344.32|2355.75|2344.25|2355.97|2344.47|2355.75|2344.25|5
1736108760000|2025-01-05 20:26:00|2354.59|2343.09|2354.2|2342.7|2354.59|2343.09|2353.75|2342.25|10
1736108770000|2025-01-05 20:26:10|2354.19|2342.69|2354.07|2342.57|2354.19|2342.69|2353.82|2342.32|12
1736108780000|2025-01-05 20:26:20|2354.27|2342.77|2354.21|2342.71|2354.51|2343.01|2354.19|2342.69|15
1736108790000|2025-01-05 20:26:30|2353.74|2342.24|2353.22|2341.72|2353.82|2342.32|2353.1|2341.6|9
1736108800000|2025-01-05 20:26:40|2353.23|2341.73|2353.2|2341.7|2353.23|2341.73|2353.2|2341.7|12
1736108810000|2025-01-05 20:26:50|2353.21|2341.71|2353.06|2341.56|2353.21|2341.71|2352.94|2341.44|5
1736108820000|2025-01-05 20:27:00|2353.17|2341.67|2353.01|2341.51|2353.39|2341.89|2352.95|2341.45|13
1736108830000|2025-01-05 20:27:10|2352.9|2341.4|2351.49|2339.99|2353.08|2341.58|2350.81|2339.31|21
1736108840000|2025-01-05 20:27:20|2351.43|2339.93|2349.86|2338.36|2351.43|2339.93|2349.86|2338.36|26
1736108850000|2025-01-05 20:27:30|2349.76|2338.26|2350.13|2338.63|2350.13|2338.63|2349.75|2338.25|13
1736108860000|2025-01-05 20:27:40|2350.14|2338.64|2350.23|2338.73|2350.23|2338.73|2349.88|2338.38|8
1736108870000|2025-01-05 20:27:50|2350.22|2338.72|2350.23|2338.73|2350.23|2338.73|2350.22|2338.72|6
1736108880000|2025-01-05 20:28:00|2350.25|2338.75|2349.97|2338.47|2350.73|2339.23|2349.97|2338.47|16
1736108890000|2025-01-05 20:28:10|2349.83|2338.33|2350.27|2338.77|2350.3|2338.8|2349.82|2338.32|16
1736108900000|2025-01-05 20:28:20|2350.26|2338.76|2351.1|2339.6|2351.1|2339.6|2350.26|2338.76|12
1736108910000|2025-01-05 20:28:30|2350.99|2339.49|2350.91|2339.41|2351.2|2339.7|2350.91|2339.41|15
1736108920000|2025-01-05 20:28:40|2350.75|2339.25|2350.21|2338.71|2350.81|2339.31|2350.21|2338.71|11
1736108930000|2025-01-05 20:28:50|2350.2|2338.7|2350.2|2338.7|2350.2|2338.7|2350.2|2338.7|1
1736108940000|2025-01-05 20:29:00|2350.19|2338.69|2349.41|2337.91|2350.19|2338.69|2349.31|2337.81|18
1736108950000|2025-01-05 20:29:10|2349.43|2337.93|2349.93|2338.43|2350.14|2338.64|2349.43|2337.93|11
1736108960000|2025-01-05 20:29:20|2350|2338.5|2349.94|2338.44|2350.03|2338.53|2349.93|2338.43|9
1736108970000|2025-01-05 20:29:30|2349.93|2338.43|2349.86|2338.36|2349.93|2338.43|2349.86|2338.36|8
1736108980000|2025-01-05 20:29:40|2349.85|2338.35|2349.97|2338.47|2349.99|2338.49|2349.84|2338.34|6
1736108990000|2025-01-05 20:29:50|2349.98|2338.48|2349.99|2338.49|2350.02|2338.52|2349.98|2338.48|5
1736109000000|2025-01-05 20:30:00|2349.96|2338.46|2350.23|2338.73|2350.39|2338.89|2349.96|2338.46|15
1736109010000|2025-01-05 20:30:10|2350.2|2338.7|2350.01|2338.51|2350.2|2338.7|2349.98|2338.48|10
1736109020000|2025-01-05 20:30:20|2350.22|2338.72|2351.8|2340.3|2351.87|2340.37|2350.11|2338.61|20
1736109030000|2025-01-05 20:30:30|2351.79|2340.29|2349.63|2338.13|2351.79|2340.29|2349.63|2338.13|19
1736109040000|2025-01-05 20:30:40|2349.24|2337.74|2348.87|2337.37|2349.24|2337.74|2348.87|2337.37|2
1736109050000|2025-01-05 20:30:50|2348.86|2337.36|2345.92|2334.42|2348.86|2337.36|2345.67|2334.17|18
1736109060000|2025-01-05 20:31:00|2345.76|2334.26|2341.85|2330.35|2345.76|2334.26|2341.85|2330.35|18
1736109070000|2025-01-05 20:31:10|2341.93|2330.43|2342.33|2330.83|2342.54|2331.04|2341.93|2330.43|12
1736109080000|2025-01-05 20:31:20|2342.29|2330.79|2341.76|2330.26|2342.29|2330.79|2341.35|2329.85|21
1736109090000|2025-01-05 20:31:30|2341.71|2330.21|2341.82|2330.32|2342.19|2330.69|2341.59|2330.09|18
1736109100000|2025-01-05 20:31:40|2341.86|2330.36|2342.32|2330.82|2342.37|2330.87|2341.79|2330.29|16
1736109110000|2025-01-05 20:31:50|2342.41|2330.91|2343.01|2331.51|2343.34|2331.84|2342.22|2330.72|29
1736109120000|2025-01-05 20:32:00|2342.97|2331.47|2342.37|2330.87|2343.29|2331.79|2342.35|2330.85|25
1736109130000|2025-01-05 20:32:10|2342.38|2330.88|2342.44|2330.94|2343.09|2331.59|2342.27|2330.77|29
1736109140000|2025-01-05 20:32:20|2342.43|2330.93|2341.03|2329.53|2342.43|2330.93|2341.01|2329.51|24
1736109150000|2025-01-05 20:32:30|2341.02|2329.52|2343.03|2331.53|2343.28|2331.78|2341.02|2329.52|31
1736109160000|2025-01-05 20:32:40|2343.16|2331.66|2343.09|2331.59|2343.33|2331.83|2342.97|2331.47|24
1736109170000|2025-01-05 20:32:50|2343.08|2331.58|2343.2|2331.7|2343.34|2331.84|2342.98|2331.48|29
1736109180000|2025-01-05 20:33:00|2343.04|2331.54|2341.98|2330.48|2343.11|2331.61|2341.46|2329.96|30
1736109190000|2025-01-05 20:33:10|2341.95|2330.45|2341.76|2330.26|2342.02|2330.52|2341.23|2329.73|27
1736109200000|2025-01-05 20:33:20|2341.75|2330.25|2342.08|2330.58|2342.08|2330.58|2341.52|2330.02|23
1736109210000|2025-01-05 20:33:30|2342.06|2330.56|2343.47|2331.97|2343.5|2332|2341.75|2330.25|24
1736109220000|2025-01-05 20:33:40|2343.48|2331.98|2342.3|2330.8|2343.48|2331.98|2342.3|2330.8|21
1736109230000|2025-01-05 20:33:50|2342.29|2330.79|2341.35|2329.85|2342.29|2330.79|2341.3|2329.8|17
1736109240000|2025-01-05 20:34:00|2341.34|2329.84|2341.54|2330.04|2342.11|2330.61|2341.34|2329.84|25
1736109250000|2025-01-05 20:34:10|2341.52|2330.02|2342.3|2330.8|2342.35|2330.85|2341.52|2330.02|20
1736109260000|2025-01-05 20:34:20|2342.29|2330.79|2341.64|2330.14|2342.29|2330.79|2341.59|2330.09|19
1736109270000|2025-01-05 20:34:30|2341.66|2330.16|2341.46|2329.96|2341.66|2330.16|2341.23|2329.73|24
1736109280000|2025-01-05 20:34:40|2341.42|2329.92|2341.5|2330|2341.52|2330.02|2341.34|2329.84|11
1736109290000|2025-01-05 20:34:50|2341.42|2329.92|2341.34|2329.84|2341.46|2329.96|2341.34|2329.84|10
1736109300000|2025-01-05 20:35:00|2345.84|2325.34|2345.84|2325.34|2345.97|2325.47|2345.84|2325.34|11
1736109310000|2025-01-05 20:35:10|2345.67|2325.17|2345.67|2325.17|2345.67|2325.17|2345.5|2325|3
1736109320000|2025-01-05 20:35:20|2345.69|2325.19|2346.27|2325.77|2346.7|2326.2|2345.68|2325.18|26
1736109330000|2025-01-05 20:35:30|2346.26|2325.76|2346.45|2325.95|2346.6|2326.1|2346.26|2325.76|22
1736109340000|2025-01-05 20:35:40|2346.57|2326.07|2345.83|2325.33|2346.91|2326.41|2345.83|2325.33|22
1736109350000|2025-01-05 20:35:50|2345.79|2325.29|2345.5|2325|2345.83|2325.33|2345.5|2325|11
1736109370000|2025-01-05 20:36:10|2345.53|2325.03|2345.5|2325|2345.53|2325.03|2345.5|2325|2
1736109420000|2025-01-05 20:37:00|2344.38|2323.88|2343.77|2323.27|2344.38|2323.88|2343.19|2322.69|26
1736109430000|2025-01-05 20:37:10|2343.74|2323.24|2343.19|2322.69|2343.84|2323.34|2343.19|2322.69|9
1736109440000|2025-01-05 20:37:20|2343.23|2322.73|2343.45|2322.95|2343.58|2323.08|2343.22|2322.72|17
1736109450000|2025-01-05 20:37:30|2343.44|2322.94|2343.19|2322.69|2343.46|2322.96|2342.89|2322.39|22
1736109460000|2025-01-05 20:37:40|2343.36|2322.86|2345.15|2324.65|2345.33|2324.83|2343.36|2322.86|19
1736109470000|2025-01-05 20:37:50|2345.19|2324.69|2345.54|2325.04|2345.68|2325.18|2344.95|2324.45|20
1736109480000|2025-01-05 20:38:00|2345.53|2325.03|2345.08|2324.58|2345.74|2325.24|2344.62|2324.12|26
1736109490000|2025-01-05 20:38:10|2345.06|2324.56|2345.69|2325.19|2345.69|2325.19|2344.9|2324.4|14
1736109500000|2025-01-05 20:38:20|2345.99|2325.49|2345.6|2325.1|2346.33|2325.83|2345.52|2325.02|22
1736109510000|2025-01-05 20:38:30|2345.65|2325.15|2344.73|2324.23|2345.65|2325.15|2344.73|2324.23|23
1736109520000|2025-01-05 20:38:40|2344.7|2324.2|2344.34|2323.84|2344.99|2324.49|2344.32|2323.82|28
1736109530000|2025-01-05 20:38:50|2344.33|2323.83|2344.86|2324.36|2345.11|2324.61|2344.32|2323.82|26
1736109540000|2025-01-05 20:39:00|2344.81|2324.31|2344.6|2324.1|2344.83|2324.33|2344.33|2323.83|23
1736109550000|2025-01-05 20:39:10|2344.53|2324.03|2344.97|2324.47|2345.6|2325.1|2344.53|2324.03|19
1736109560000|2025-01-05 20:39:20|2344.98|2324.48|2345.47|2324.97|2346.02|2325.52|2344.98|2324.48|26
1736109570000|2025-01-05 20:39:30|2345.49|2324.99|2345.94|2325.44|2346.4|2325.9|2345.46|2324.96|30
1736109580000|2025-01-05 20:39:40|2345.92|2325.42|2346.19|2325.69|2346.19|2325.69|2345.85|2325.35|22
1736109590000|2025-01-05 20:39:50|2346.1|2325.6|2346.26|2325.76|2346.26|2325.76|2346.1|2325.6|25
1736109600000|2025-01-05 20:40:00|2346.23|2325.73|2345.48|2324.98|2346.27|2325.77|2345.48|2324.98|18
1736109610000|2025-01-05 20:40:10|2345.45|2324.95|2345.28|2324.78|2345.59|2325.09|2345.28|2324.78|8
1736109620000|2025-01-05 20:40:20|2345.33|2324.83|2345.28|2324.78|2345.68|2325.18|2345.28|2324.78|11
1736109630000|2025-01-05 20:40:30|2345.45|2324.95|2345.42|2324.92|2345.62|2325.12|2345.42|2324.92|8
1736109640000|2025-01-05 20:40:40|2345.61|2325.11|2345.61|2325.11|2345.62|2325.12|2345.39|2324.89|18
1736109650000|2025-01-05 20:40:50|2345.58|2325.08|2345.94|2325.44|2346.19|2325.69|2345.58|2325.08|14
1736109660000|2025-01-05 20:41:00|2345.93|2325.43|2345.41|2324.91|2345.93|2325.43|2345.37|2324.87|17
1736109670000|2025-01-05 20:41:10|2345.42|2324.92|2345.4|2324.9|2345.66|2325.16|2345.35|2324.85|13
1736109680000|2025-01-05 20:41:20|2345.35|2324.85|2345.28|2324.78|2345.35|2324.85|2345.28|2324.78|2
1736109700000|2025-01-05 20:41:40|2345.42|2324.92|2345.91|2325.41|2345.94|2325.44|2345.42|2324.92|16
1736109710000|2025-01-05 20:41:50|2346.42|2325.92|2346.34|2325.84|2346.7|2326.2|2346.16|2325.66|27
1736109720000|2025-01-05 20:42:00|2346.31|2325.81|2345.69|2325.19|2346.34|2325.84|2345.69|2325.19|19
1736109730000|2025-01-05 20:42:10|2345.74|2325.24|2345.71|2325.21|2346.02|2325.52|2345.68|2325.18|14
1736109740000|2025-01-05 20:42:20|2345.69|2325.19|2345.28|2324.78|2345.69|2325.19|2345.28|2324.78|11
1736109780000|2025-01-05 20:43:00|2345.09|2324.59|2342.28|2321.78|2345.09|2324.59|2342.22|2321.72|10
1736109790000|2025-01-05 20:43:10|2342.39|2321.89|2342.5|2322|2342.53|2322.03|2342.23|2321.73|25
1736109800000|2025-01-05 20:43:20|2342.51|2322.01|2342.78|2322.28|2342.83|2322.33|2342.38|2321.88|24
1736109810000|2025-01-05 20:43:30|2342.81|2322.31|2342.89|2322.39|2342.98|2322.48|2342.78|2322.28|14
1736109820000|2025-01-05 20:43:40|2342.9|2322.4|2343.82|2323.32|2343.82|2323.32|2342.89|2322.39|15
1736109830000|2025-01-05 20:43:50|2343.88|2323.38|2344.27|2323.77|2344.57|2324.07|2343.88|2323.38|22
1736109840000|2025-01-05 20:44:00|2344.3|2323.8|2345.66|2325.16|2345.8|2325.3|2344.3|2323.8|18
1736109850000|2025-01-05 20:44:10|2345.75|2325.25|2344.32|2323.82|2345.75|2325.25|2344.16|2323.66|24
1736109860000|2025-01-05 20:44:20|2344.31|2323.81|2344.16|2323.66|2344.45|2323.95|2344.13|2323.63|25
1736109870000|2025-01-05 20:44:30|2344.15|2323.65|2343.85|2323.35|2344.15|2323.65|2343.85|2323.35|24
1736109880000|2025-01-05 20:44:40|2343.93|2323.43|2343.92|2323.42|2343.93|2323.43|2343.92|2323.42|4
1736109890000|2025-01-05 20:44:50|2343.93|2323.43|2343.92|2323.42|2343.93|2323.43|2343.92|2323.42|2
1736109900000|2025-01-05 20:45:00|2343.91|2323.41|2344|2323.5|2344.54|2324.04|2343.87|2323.37|19
1736109910000|2025-01-05 20:45:10|2343.99|2323.49|2345.13|2324.63|2345.13|2324.63|2343.85|2323.35|15
1736109920000|2025-01-05 20:45:20|2345.65|2325.15|2345.31|2324.81|2345.71|2325.21|2345.27|2324.77|26
1736109930000|2025-01-05 20:45:30|2345.29|2324.79|2345.13|2324.63|2345.29|2324.79|2344.82|2324.32|14
1736109940000|2025-01-05 20:45:40|2345.14|2324.64|2345|2324.5|2345.14|2324.64|2344.88|2324.38|15
1736109950000|2025-01-05 20:45:50|2345.04|2324.54|2344.2|2323.7|2345.04|2324.54|2344.18|2323.68|26
1736109960000|2025-01-05 20:46:00|2344.43|2323.93|2344.56|2324.06|2344.57|2324.07|2344.21|2323.71|20
1736109970000|2025-01-05 20:46:10|2344.53|2324.03|2343.9|2323.4|2344.53|2324.03|2343.9|2323.4|15
1736109990000|2025-01-05 20:46:30|2343.89|2323.39|2343.89|2323.39|2343.9|2323.4|2343.89|2323.39|5
1736110000000|2025-01-05 20:46:40|2343.88|2323.38|2343.85|2323.35|2343.88|2323.38|2343.85|2323.35|2
1736110020000|2025-01-05 20:47:00|2343.89|2323.39|2343.85|2323.35|2344|2323.5|2343.85|2323.35|4
1736110060000|2025-01-05 20:47:40|2343.38|2322.88|2341.75|2321.25|2343.38|2322.88|2341.75|2321.25|13
1736110070000|2025-01-05 20:47:50|2341.01|2320.51|2340.25|2319.75|2341.13|2320.63|2340.25|2319.75|29
1736110080000|2025-01-05 20:48:00|2340.32|2319.82|2340.25|2319.75|2340.63|2320.13|2340.25|2319.75|13
1736110090000|2025-01-05 20:48:10|2340.16|2319.66|2340.08|2319.58|2340.16|2319.66|2340.08|2319.58|2
1736110100000|2025-01-05 20:48:20|2338.82|2318.32|2338.47|2317.97|2338.82|2318.32|2338.46|2317.96|9
1736110110000|2025-01-05 20:48:30|2338.49|2317.99|2337.85|2317.35|2338.49|2317.99|2337.74|2317.24|12
1736110120000|2025-01-05 20:48:40|2337.62|2317.12|2337.04|2316.54|2337.82|2317.32|2337.04|2316.54|25
1736110130000|2025-01-05 20:48:50|2336.43|2315.93|2335.15|2314.65|2336.43|2315.93|2335.15|2314.65|16
1736110140000|2025-01-05 20:49:00|2335.14|2314.64|2336.69|2316.19|2336.81|2316.31|2335.14|2314.64|22
1736110150000|2025-01-05 20:49:10|2336.75|2316.25|2337.65|2317.15|2337.76|2317.26|2336.75|2316.25|33
1736110160000|2025-01-05 20:49:20|2337.58|2317.08|2337.55|2317.05|2337.94|2317.44|2337.43|2316.93|25
1736110170000|2025-01-05 20:49:30|2337.6|2317.1|2337.75|2317.25|2337.76|2317.26|2337.41|2316.91|21
1736110180000|2025-01-05 20:49:40|2337.98|2317.48|2338.71|2318.21|2338.87|2318.37|2337.9|2317.4|35
1736110190000|2025-01-05 20:49:50|2338.52|2318.02|2337.73|2317.23|2338.56|2318.06|2337.46|2316.96|26
1736110200000|2025-01-05 20:50:00|2337.65|2317.15|2336.71|2316.21|2337.77|2317.27|2336.71|2316.21|21
1736110210000|2025-01-05 20:50:10|2336.69|2316.19|2336.86|2316.36|2336.93|2316.43|2336.62|2316.12|26
1736110220000|2025-01-05 20:50:20|2336.93|2316.43|2336.78|2316.28|2337|2316.5|2336.39|2315.89|29
1736110230000|2025-01-05 20:50:30|2336.81|2316.31|2336.74|2316.24|2336.88|2316.38|2336.45|2315.95|21
1736110240000|2025-01-05 20:50:40|2336.69|2316.19|2337.12|2316.62|2337.31|2316.81|2336.57|2316.07|33
1736110250000|2025-01-05 20:50:50|2337.18|2316.68|2338.2|2317.7|2338.2|2317.7|2337.12|2316.62|19
1736110260000|2025-01-05 20:51:00|2338.39|2317.89|2340.05|2319.55|2340.12|2319.62|2338.37|2317.87|26
1736110270000|2025-01-05 20:51:10|2340.01|2319.51|2341.05|2320.55|2341.08|2320.58|2340.01|2319.51|16
1736110280000|2025-01-05 20:51:20|2341.02|2320.52|2340.64|2320.14|2341.02|2320.52|2340.28|2319.78|26
1736110290000|2025-01-05 20:51:30|2340.57|2320.07|2341.14|2320.64|2342.28|2321.78|2340.45|2319.95|30
1736110300000|2025-01-05 20:51:40|2341.12|2320.62|2340.28|2319.78|2341.84|2321.34|2340.19|2319.69|27
1736110310000|2025-01-05 20:51:50|2340.29|2319.79|2338.63|2318.13|2340.34|2319.84|2338.5|2318|27
1736110320000|2025-01-05 20:52:00|2338.69|2318.19|2338.71|2318.21|2339.72|2319.22|2338.57|2318.07|29
1736110330000|2025-01-05 20:52:10|2338.74|2318.24|2338.83|2318.33|2338.94|2318.44|2338.62|2318.12|30
1736110340000|2025-01-05 20:52:20|2338.86|2318.36|2337|2316.5|2338.86|2318.36|2336.73|2316.23|35
1736110350000|2025-01-05 20:52:30|2337.04|2316.54|2336.93|2316.43|2337.13|2316.63|2336.1|2315.6|29
1736110360000|2025-01-05 20:52:40|2336.86|2316.36|2336.74|2316.24|2337.11|2316.61|2336.71|2316.21|31
1736110370000|2025-01-05 20:52:50|2336.65|2316.15|2336.14|2315.64|2336.65|2316.15|2336.07|2315.57|27
1736110380000|2025-01-05 20:53:00|2336.15|2315.65|2336.81|2316.31|2336.86|2316.36|2336.15|2315.65|32
1736110390000|2025-01-05 20:53:10|2336.83|2316.33|2337.1|2316.6|2337.46|2316.96|2336.83|2316.33|26
1736110400000|2025-01-05 20:53:20|2337.23|2316.73|2337.09|2316.59|2337.28|2316.78|2337.09|2316.59|22
1736110410000|2025-01-05 20:53:30|2337.13|2316.63|2336.71|2316.21|2337.14|2316.64|2336.71|2316.21|21
1736110420000|2025-01-05 20:53:40|2336.77|2316.27|2336.95|2316.45|2337.01|2316.51|2336.77|2316.27|8
1736110430000|2025-01-05 20:53:50|2336.71|2316.21|2336.89|2316.39|2338.29|2317.79|2336.71|2316.21|22
1736110440000|2025-01-05 20:54:00|2336.83|2316.33|2337.14|2316.64|2337.14|2316.64|2336.83|2316.33|9
1736110450000|2025-01-05 20:54:10|2337.05|2316.55|2337.76|2317.26|2337.87|2317.37|2337.05|2316.55|15
1736110460000|2025-01-05 20:54:20|2337.8|2317.3|2337.83|2317.33|2337.94|2317.44|2337.7|2317.2|13
1736110470000|2025-01-05 20:54:30|2337.94|2317.44|2338|2317.5|2338.11|2317.61|2337.78|2317.28|21
1736110480000|2025-01-05 20:54:40|2338.19|2317.69|2338.08|2317.58|2338.21|2317.71|2338|2317.5|15
1736110490000|2025-01-05 20:54:50|2338.06|2317.56|2338.02|2317.52|2338.09|2317.59|2337.77|2317.27|18
1736110500000|2025-01-05 20:55:00|2338.11|2317.61|2338.85|2318.35|2338.85|2318.35|2337.9|2317.4|26
1736110510000|2025-01-05 20:55:10|2338.77|2318.27|2338.21|2317.71|2338.79|2318.29|2337.64|2317.14|22
1736110520000|2025-01-05 20:55:20|2338.28|2317.78|2338.71|2318.21|2338.79|2318.29|2338.11|2317.61|18
1736110530000|2025-01-05 20:55:30|2338.74|2318.24|2339.23|2318.73|2339.3|2318.8|2338.39|2317.89|26
1736110540000|2025-01-05 20:55:40|2339.17|2318.67|2339.08|2318.58|2339.21|2318.71|2339|2318.5|26
1736110550000|2025-01-05 20:55:50|2338.99|2318.49|2338.95|2318.45|2339.03|2318.53|2338.95|2318.45|17
1736110560000|2025-01-05 20:56:00|2338.92|2318.42|2338.87|2318.37|2338.92|2318.42|2338.79|2318.29|14
1736110570000|2025-01-05 20:56:10|2338.88|2318.38|2339.03|2318.53|2339.82|2319.32|2338.87|2318.37|21
1736110580000|2025-01-05 20:56:20|2339.02|2318.52|2339.33|2318.83|2339.44|2318.94|2339|2318.5|13
1736110590000|2025-01-05 20:56:30|2339.36|2318.86|2338.99|2318.49|2339.36|2318.86|2338.96|2318.46|14
1736110600000|2025-01-05 20:56:40|2339.03|2318.53|2339.18|2318.68|2339.4|2318.9|2338.99|2318.49|21
1736110610000|2025-01-05 20:56:50|2339.24|2318.74|2338.87|2318.37|2339.26|2318.76|2338.87|2318.37|15
1736110620000|2025-01-05 20:57:00|2338.66|2318.16|2338.97|2318.47|2339.05|2318.55|2338.44|2317.94|16
1736110630000|2025-01-05 20:57:10|2339.01|2318.51|2338.96|2318.46|2339.02|2318.52|2338.96|2318.46|9
1736110640000|2025-01-05 20:57:20|2338.95|2318.45|2338.94|2318.44|2338.95|2318.45|2338.91|2318.41|6
1736110650000|2025-01-05 20:57:30|2338.93|2318.43|2338.92|2318.42|2338.94|2318.44|2338.8|2318.3|10
1736110660000|2025-01-05 20:57:40|2338.97|2318.47|2339.9|2319.4|2340.03|2319.53|2338.93|2318.43|29
1736110670000|2025-01-05 20:57:50|2339.91|2319.41|2341.87|2321.37|2341.87|2321.37|2339.83|2319.33|21
1736110680000|2025-01-05 20:58:00|2341.73|2321.23|2341.53|2321.03|2342.02|2321.52|2341.08|2320.58|30
1736110690000|2025-01-05 20:58:10|2341.59|2321.09|2341.21|2320.71|2341.71|2321.21|2340.97|2320.47|26
1736110700000|2025-01-05 20:58:20|2341.2|2320.7|2340.44|2319.94|2341.81|2321.31|2340.39|2319.89|19
1736110710000|2025-01-05 20:58:30|2340.5|2320|2340.58|2320.08|2340.7|2320.2|2340.46|2319.96|27
1736110720000|2025-01-05 20:58:40|2340.64|2320.14|2340.52|2320.02|2340.64|2320.14|2340.44|2319.94|24
1736110730000|2025-01-05 20:58:50|2340.51|2320.01|2340.74|2320.24|2340.81|2320.31|2340.48|2319.98|23
1736110740000|2025-01-05 20:59:00|2340.8|2320.3|2340.52|2320.02|2341|2320.5|2340.47|2319.97|18
1736110750000|2025-01-05 20:59:10|2340.51|2320.01|2340.49|2319.99|2340.56|2320.06|2340.46|2319.96|21
1736110760000|2025-01-05 20:59:20|2340.5|2320|2340.4|2319.9|2340.5|2320|2340.4|2319.9|8
1736110770000|2025-01-05 20:59:30|2340.41|2319.91|2341.64|2321.14|2341.74|2321.24|2340.4|2319.9|21
1736110780000|2025-01-05 20:59:40|2341.65|2321.15|2341.57|2321.07|2341.84|2321.34|2341.49|2320.99|26
1736110790000|2025-01-05 20:59:50|2341.6|2321.1|2341.73|2321.23|2341.8|2321.3|2341.6|2321.1|4
1736110800000|2025-01-05 21:00:00|2341.72|2321.22|2342.3|2321.8|2343|2322.5|2341.62|2321.12|33
1736110810000|2025-01-05 21:00:10|2342.55|2322.05|2342.6|2322.1|2343.59|2323.09|2342.47|2321.97|25
1736110820000|2025-01-05 21:00:20|2342.71|2322.21|2343.47|2322.97|2344.1|2323.6|2342.51|2322.01|26
1736110830000|2025-01-05 21:00:30|2343.36|2322.86|2345.58|2325.08|2345.72|2325.22|2343.09|2322.59|29
1736110840000|2025-01-05 21:00:40|2345.63|2325.13|2344.33|2323.83|2345.63|2325.13|2344.02|2323.52|21
1736110850000|2025-01-05 21:00:50|2344.32|2323.82|2343.92|2323.42|2345.38|2324.88|2343.92|2323.42|29
1736110860000|2025-01-05 21:01:00|2343.91|2323.41|2344.98|2324.48|2344.98|2324.48|2343.88|2323.38|24
1736110870000|2025-01-05 21:01:10|2345.2|2324.7|2345.53|2325.03|2345.58|2325.08|2344.96|2324.46|23
1736110880000|2025-01-05 21:01:20|2345.7|2325.2|2345.37|2324.87|2345.74|2325.24|2345.25|2324.75|26
1736110890000|2025-01-05 21:01:30|2345.36|2324.86|2344.77|2324.27|2345.52|2325.02|2344.38|2323.88|25
1736110900000|2025-01-05 21:01:40|2344.84|2324.34|2345.04|2324.54|2345.4|2324.9|2344.82|2324.32|19
1736110910000|2025-01-05 21:01:50|2344.98|2324.48|2345.23|2324.73|2345.26|2324.76|2344.98|2324.48|9
1736110920000|2025-01-05 21:02:00|2345.2|2324.7|2345.12|2324.62|2345.26|2324.76|2345.05|2324.55|22
1736110930000|2025-01-05 21:02:10|2345.13|2324.63|2344.1|2323.6|2345.16|2324.66|2344.1|2323.6|23
1736110940000|2025-01-05 21:02:20|2344.04|2323.54|2343.51|2323.01|2344.04|2323.54|2343.5|2323|17
1736110950000|2025-01-05 21:02:30|2343.63|2323.13|2343.24|2322.74|2343.69|2323.19|2343.24|2322.74|14
1736110960000|2025-01-05 21:02:40|2343.3|2322.8|2343.33|2322.83|2343.67|2323.17|2343.3|2322.8|7
1736110970000|2025-01-05 21:02:50|2343.32|2322.82|2343.46|2322.96|2343.52|2323.02|2343.19|2322.69|14
1736110980000|2025-01-05 21:03:00|2343.45|2322.95|2342.62|2322.12|2344.12|2323.62|2342.62|2322.12|22
1736110990000|2025-01-05 21:03:10|2342.61|2322.11|2342.56|2322.06|2342.65|2322.15|2342.53|2322.03|11
1736111000000|2025-01-05 21:03:20|2342.53|2322.03|2342.51|2322.01|2342.57|2322.07|2342.28|2321.78|8
1736111010000|2025-01-05 21:03:30|2342.45|2321.95|2342.1|2321.6|2342.45|2321.95|2342.1|2321.6|10
1736111020000|2025-01-05 21:03:40|2342.16|2321.66|2342.47|2321.97|2342.62|2322.12|2342.16|2321.66|17
1736111030000|2025-01-05 21:03:50|2342.41|2321.91|2342.32|2321.82|2342.49|2321.99|2342.32|2321.82|16
1736111040000|2025-01-05 21:04:00|2342.37|2321.87|2343.88|2323.38|2344.46|2323.96|2342.37|2321.87|29
1736111050000|2025-01-05 21:04:10|2343.93|2323.43|2344.18|2323.68|2344.62|2324.12|2343.87|2323.37|28
1736111060000|2025-01-05 21:04:20|2344.21|2323.71|2344.18|2323.68|2344.25|2323.75|2344.17|2323.67|13
1736111070000|2025-01-05 21:04:30|2344.43|2323.93|2341.68|2321.18|2344.48|2323.98|2341.68|2321.18|27
1736111080000|2025-01-05 21:04:40|2341.73|2321.23|2341.57|2321.07|2341.84|2321.34|2341.57|2321.07|17
1736111090000|2025-01-05 21:04:50|2341.65|2321.15|2342.58|2322.08|2342.65|2322.15|2341.54|2321.04|20
1736111100000|2025-01-05 21:05:00|2342.82|2322.32|2343.78|2323.28|2344.04|2323.54|2342.7|2322.2|21
1736111110000|2025-01-05 21:05:10|2343.72|2323.22|2343.33|2322.83|2343.72|2323.22|2343.09|2322.59|21
1736111120000|2025-01-05 21:05:20|2343.45|2322.95|2343.37|2322.87|2343.95|2323.45|2343.27|2322.77|24
1736111130000|2025-01-05 21:05:30|2343.36|2322.86|2343.34|2322.84|2343.57|2323.07|2343.31|2322.81|18
1736111140000|2025-01-05 21:05:40|2343.51|2323.01|2344.34|2323.84|2344.64|2324.14|2343.28|2322.78|29
1736111150000|2025-01-05 21:05:50|2344.4|2323.9|2343.43|2322.93|2344.55|2324.05|2343.43|2322.93|13
1736111160000|2025-01-05 21:06:00|2343.42|2322.92|2342.58|2322.08|2343.42|2322.92|2342.58|2322.08|13
1736111190000|2025-01-05 21:06:30|2341.91|2321.41|2341.55|2321.05|2341.91|2321.41|2341.29|2320.79|11
1736111200000|2025-01-05 21:06:40|2341.54|2321.04|2341.59|2321.09|2341.67|2321.17|2341.54|2321.04|17
1736111210000|2025-01-05 21:06:50|2341.61|2321.11|2341.97|2321.47|2342.13|2321.63|2341.54|2321.04|17
1736111220000|2025-01-05 21:07:00|2341.99|2321.49|2343.02|2322.52|2343.03|2322.53|2341.99|2321.49|12
1736111230000|2025-01-05 21:07:10|2343.15|2322.65|2342.8|2322.3|2343.21|2322.71|2342.67|2322.17|20
1736111240000|2025-01-05 21:07:20|2342.66|2322.16|2342.14|2321.64|2342.87|2322.37|2342.14|2321.64|19
1736111250000|2025-01-05 21:07:30|2342.13|2321.63|2342.09|2321.59|2342.25|2321.75|2341.91|2321.41|13
1736111260000|2025-01-05 21:07:40|2342.64|2322.14|2343.23|2322.73|2343.23|2322.73|2342.63|2322.13|12
1736111280000|2025-01-05 21:08:00|2343.17|2322.67|2343.23|2322.73|2343.23|2322.73|2343.17|2322.67|3
1736111290000|2025-01-05 21:08:10|2344.4|2323.9|2345.47|2324.97|2345.49|2324.99|2344.4|2323.9|16
1736111300000|2025-01-05 21:08:20|2345.53|2325.03|2344.55|2324.05|2345.6|2325.1|2344.55|2324.05|14
1736111310000|2025-01-05 21:08:30|2345.25|2324.75|2345.34|2324.84|2345.43|2324.93|2345.25|2324.75|14
1736111320000|2025-01-05 21:08:40|2345.31|2324.81|2345.73|2325.23|2345.73|2325.23|2345.2|2324.7|33
1736111330000|2025-01-05 21:08:50|2345.85|2325.35|2346.55|2326.05|2346.55|2326.05|2345.85|2325.35|25
1736111340000|2025-01-05 21:09:00|2346.44|2325.94|2346.67|2326.17|2346.67|2326.17|2346.04|2325.54|20
1736111350000|2025-01-05 21:09:10|2346.79|2326.29|2347.37|2326.87|2347.37|2326.87|2346.75|2326.25|17
1736111360000|2025-01-05 21:09:20|2347.35|2326.85|2349.18|2328.68|2349.18|2328.68|2347.32|2326.82|20
1736111370000|2025-01-05 21:09:30|2349.12|2328.62|2348.28|2327.78|2349.37|2328.87|2348.16|2327.66|31
1736111380000|2025-01-05 21:09:40|2348.27|2327.77|2346.79|2326.29|2348.27|2327.77|2346.76|2326.26|20
1736111390000|2025-01-05 21:09:50|2346.78|2326.28|2346.27|2325.77|2346.78|2326.28|2346.15|2325.65|10
1736111400000|2025-01-05 21:10:00|2346.33|2325.83|2348.11|2327.61|2348.27|2327.77|2346.33|2325.83|23
1736111410000|2025-01-05 21:10:10|2348.09|2327.59|2347.63|2327.13|2348.09|2327.59|2346.95|2326.45|22
1736111420000|2025-01-05 21:10:20|2347.62|2327.12|2347.55|2327.05|2347.62|2327.12|2347.36|2326.86|12
1736111430000|2025-01-05 21:10:30|2347.54|2327.04|2347.21|2326.71|2347.54|2327.04|2347.18|2326.68|12
1736111440000|2025-01-05 21:10:40|2347.2|2326.7|2347.18|2326.68|2347.21|2326.71|2347.18|2326.68|4
1736111450000|2025-01-05 21:10:50|2347.2|2326.7|2347.4|2326.9|2347.65|2327.15|2347.18|2326.68|12
1736111460000|2025-01-05 21:11:00|2347.2|2326.7|2347.59|2327.09|2347.59|2327.09|2347.18|2326.68|6
1736111470000|2025-01-05 21:11:10|2347.65|2327.15|2347.38|2326.88|2347.65|2327.15|2347.33|2326.83|10
1736111480000|2025-01-05 21:11:20|2347.49|2326.99|2347.35|2326.85|2347.49|2326.99|2347.35|2326.85|4
1736111490000|2025-01-05 21:11:30|2347.21|2326.71|2347.18|2326.68|2347.21|2326.71|2347.18|2326.68|4
1736111530000|2025-01-05 21:12:10|2347.19|2326.69|2347.6|2327.1|2347.73|2327.23|2347.19|2326.69|16
1736111540000|2025-01-05 21:12:20|2347.59|2327.09|2347.18|2326.68|2347.59|2327.09|2347.18|2326.68|9
1736111550000|2025-01-05 21:12:30|2347.51|2327.01|2348.04|2327.54|2348.68|2328.18|2347.25|2326.75|15
1736111560000|2025-01-05 21:12:40|2348.31|2327.81|2348.09|2327.59|2348.4|2327.9|2347.88|2327.38|23
1736111570000|2025-01-05 21:12:50|2348.1|2327.6|2347.56|2327.06|2348.1|2327.6|2347.56|2327.06|12
1736111580000|2025-01-05 21:13:00|2347.55|2327.05|2347.51|2327.01|2347.56|2327.06|2347.51|2327.01|10
1736111590000|2025-01-05 21:13:10|2347.48|2326.98|2347.18|2326.68|2347.48|2326.98|2347.18|2326.68|5
1736111600000|2025-01-05 21:13:20|2347.65|2327.15|2347.57|2327.07|2347.65|2327.15|2347.37|2326.87|11
1736111610000|2025-01-05 21:13:30|2347.58|2327.08|2347.18|2326.68|2347.58|2327.08|2347.18|2326.68|15
1736111620000|2025-01-05 21:13:40|2347.2|2326.7|2347.19|2326.69|2347.2|2326.7|2347.19|2326.69|6
1736111630000|2025-01-05 21:13:50|2347.69|2327.19|2346.72|2326.22|2347.69|2327.19|2346.7|2326.2|16
1736111640000|2025-01-05 21:14:00|2346.75|2326.25|2346.67|2326.17|2346.76|2326.26|2346.67|2326.17|14
1736111650000|2025-01-05 21:14:10|2346.73|2326.23|2346.64|2326.14|2346.8|2326.3|2346.64|2326.14|15
1736111660000|2025-01-05 21:14:20|2346.65|2326.15|2346.18|2325.68|2346.65|2326.15|2346.17|2325.67|19
1736111670000|2025-01-05 21:14:30|2346.2|2325.7|2346.83|2326.33|2346.87|2326.37|2346.18|2325.68|18
1736111680000|2025-01-05 21:14:40|2346.87|2326.37|2346.62|2326.12|2346.87|2326.37|2346.6|2326.1|10
1736111690000|2025-01-05 21:14:50|2346.6|2326.1|2346.56|2326.06|2346.61|2326.11|2346.55|2326.05|12
1736111700000|2025-01-05 21:15:00|2346.55|2326.05|2347.46|2326.96|2347.81|2327.31|2346.55|2326.05|16
1736111710000|2025-01-05 21:15:10|2347.24|2326.74|2345.13|2324.63|2347.24|2326.74|2344.98|2324.48|32
1736111720000|2025-01-05 21:15:20|2345.14|2324.64|2346.58|2326.08|2346.74|2326.24|2345.13|2324.63|23
1736111730000|2025-01-05 21:15:30|2346.68|2326.18|2346.41|2325.91|2346.68|2326.18|2346.11|2325.61|14
1736111740000|2025-01-05 21:15:40|2346.43|2325.93|2346.25|2325.75|2346.43|2325.93|2346.25|2325.75|6
1736111750000|2025-01-05 21:15:50|2346.24|2325.74|2346.08|2325.58|2346.24|2325.74|2346.08|2325.58|4
1736111760000|2025-01-05 21:16:00|2345.98|2325.48|2345.84|2325.34|2346.02|2325.52|2345.84|2325.34|8
1736111770000|2025-01-05 21:16:10|2344.93|2324.43|2344.18|2323.68|2344.93|2324.43|2344.18|2323.68|3
1736111780000|2025-01-05 21:16:20|2344.17|2323.67|2344.12|2323.62|2344.17|2323.67|2344.12|2323.62|5
1736111790000|2025-01-05 21:16:30|2344.51|2324.01|2344.64|2324.14|2344.82|2324.32|2344.44|2323.94|13
1736111800000|2025-01-05 21:16:40|2344.7|2324.2|2346.18|2325.68|2346.18|2325.68|2344.7|2324.2|25
1736111810000|2025-01-05 21:16:50|2346.17|2325.67|2345.46|2324.96|2346.17|2325.67|2345.46|2324.96|9
1736111820000|2025-01-05 21:17:00|2345.58|2325.08|2346.69|2326.19|2346.76|2326.26|2345.47|2324.97|23
1736111830000|2025-01-05 21:17:10|2346.7|2326.2|2346.68|2326.18|2346.7|2326.2|2346.67|2326.17|9
1736111840000|2025-01-05 21:17:20|2347.07|2326.57|2346.12|2325.62|2347.42|2326.92|2346.02|2325.52|16
1736111850000|2025-01-05 21:17:30|2346.23|2325.73|2345.71|2325.21|2346.23|2325.73|2345.71|2325.21|12
1736111860000|2025-01-05 21:17:40|2345.72|2325.22|2345.26|2324.76|2345.72|2325.22|2345.26|2324.76|11
1736111870000|2025-01-05 21:17:50|2345.49|2324.99|2345.56|2325.06|2345.68|2325.18|2345.41|2324.91|16
1736111880000|2025-01-05 21:18:00|2345.59|2325.09|2346.46|2325.96|2346.52|2326.02|2345.5|2325|13
1736111890000|2025-01-05 21:18:10|2346.49|2325.99|2346.5|2326|2346.79|2326.29|2346.45|2325.95|20
1736111900000|2025-01-05 21:18:20|2346.49|2325.99|2345.72|2325.22|2346.49|2325.99|2345.72|2325.22|13
1736111910000|2025-01-05 21:18:30|2345.71|2325.21|2345.98|2325.48|2345.98|2325.48|2345.67|2325.17|17
1736111920000|2025-01-05 21:18:40|2346.04|2325.54|2346.45|2325.95|2346.62|2326.12|2345.86|2325.36|12
1736111930000|2025-01-05 21:18:50|2346.62|2326.12|2346.37|2325.87|2346.62|2326.12|2346.26|2325.76|11
1736111940000|2025-01-05 21:19:00|2346.44|2325.94|2346.36|2325.86|2346.48|2325.98|2346.34|2325.84|15
1736111950000|2025-01-05 21:19:10|2346.41|2325.91|2348.69|2328.19|2348.69|2328.19|2346.41|2325.91|18
1736111960000|2025-01-05 21:19:20|2348.68|2328.18|2347.73|2327.23|2348.77|2328.27|2347.73|2327.23|9
1736111970000|2025-01-05 21:19:30|2347.61|2327.11|2347.65|2327.15|2347.7|2327.2|2347.49|2326.99|9
1736111980000|2025-01-05 21:19:40|2347.64|2327.14|2347.64|2327.14|2347.65|2327.15|2347.64|2327.14|3
1736111990000|2025-01-05 21:19:50|2347.65|2327.15|2347.54|2327.04|2347.65|2327.15|2347.54|2327.04|14
1736112000000|2025-01-05 21:20:00|2347.31|2326.81|2346.7|2326.2|2347.31|2326.81|2346.7|2326.2|21
1736112010000|2025-01-05 21:20:10|2346.69|2326.19|2347.37|2326.87|2347.37|2326.87|2346.69|2326.19|16
1736112020000|2025-01-05 21:20:20|2347.4|2326.9|2347.25|2326.75|2347.53|2327.03|2347.24|2326.74|9
1736112030000|2025-01-05 21:20:30|2347.28|2326.78|2346.94|2326.44|2347.77|2327.27|2346.94|2326.44|17
1736112040000|2025-01-05 21:20:40|2347.1|2326.6|2347.24|2326.74|2347.3|2326.8|2347.1|2326.6|5
1736112050000|2025-01-05 21:20:50|2347.23|2326.73|2347.72|2327.22|2347.72|2327.22|2346.95|2326.45|14
1736112060000|2025-01-05 21:21:00|2347.67|2327.17|2345.78|2325.28|2347.67|2327.17|2345.78|2325.28|25
1736112070000|2025-01-05 21:21:10|2345.76|2325.26|2345.71|2325.21|2345.77|2325.27|2345.71|2325.21|12
1736112080000|2025-01-05 21:21:20|2345.72|2325.22|2345.38|2324.88|2345.72|2325.22|2345.26|2324.76|13
1736112090000|2025-01-05 21:21:30|2345.47|2324.97|2345.84|2325.34|2345.87|2325.37|2345.38|2324.88|15
1736112100000|2025-01-05 21:21:40|2345.73|2325.23|2345.14|2324.64|2345.84|2325.34|2345.14|2324.64|17
1736112110000|2025-01-05 21:21:50|2345.2|2324.7|2346.4|2325.9|2346.4|2325.9|2345.19|2324.69|16
1736112120000|2025-01-05 21:22:00|2346.51|2326.01|2346.48|2325.98|2346.69|2326.19|2346.48|2325.98|10
1736112130000|2025-01-05 21:22:10|2346.45|2325.95|2346.61|2326.11|2346.62|2326.12|2345.9|2325.4|20
1736112140000|2025-01-05 21:22:20|2346.6|2326.1|2346.45|2325.95|2346.6|2326.1|2346.23|2325.73|15
1736112150000|2025-01-05 21:22:30|2346.42|2325.92|2346.46|2325.96|2346.46|2325.96|2346.38|2325.88|8
1736112160000|2025-01-05 21:22:40|2346.38|2325.88|2346.3|2325.8|2346.61|2326.11|2346.27|2325.77|17
1736112170000|2025-01-05 21:22:50|2346.32|2325.82|2344.24|2323.74|2346.32|2325.82|2344.24|2323.74|18
1736112180000|2025-01-05 21:23:00|2344.18|2323.68|2343.31|2322.81|2344.42|2323.92|2343.29|2322.79|21
1736112190000|2025-01-05 21:23:10|2343.32|2322.82|2344.29|2323.79|2344.29|2323.79|2343.32|2322.82|14
1736112200000|2025-01-05 21:23:20|2344.23|2323.73|2344.77|2324.27|2344.9|2324.4|2344.22|2323.72|21
1736112210000|2025-01-05 21:23:30|2344.83|2324.33|2346.71|2326.21|2347.09|2326.59|2344.83|2324.33|19
1736112220000|2025-01-05 21:23:40|2346.64|2326.14|2346.89|2326.39|2346.89|2326.39|2346.63|2326.13|16
1736112230000|2025-01-05 21:23:50|2346.95|2326.45|2347.74|2327.24|2347.8|2327.3|2346.89|2326.39|14
1736112240000|2025-01-05 21:24:00|2347.7|2327.2|2348.87|2328.37|2348.87|2328.37|2347.7|2327.2|24
1736112250000|2025-01-05 21:24:10|2349.62|2329.12|2349.66|2329.16|2349.69|2329.19|2349.45|2328.95|15
1736112260000|2025-01-05 21:24:20|2349.73|2329.23|2349.73|2329.23|2349.73|2329.23|2349.55|2329.05|10
1736112270000|2025-01-05 21:24:30|2349.76|2329.26|2349.75|2329.25|2349.76|2329.26|2349.75|2329.25|2
1736112280000|2025-01-05 21:24:40|2349.76|2329.26|2350.46|2329.96|2350.46|2329.96|2349.76|2329.26|14
1736112290000|2025-01-05 21:24:50|2350.47|2329.97|2351.29|2330.79|2351.35|2330.85|2350.24|2329.74|14
1736112300000|2025-01-05 21:25:00|2351.31|2330.81|2351.71|2331.21|2351.84|2331.34|2351.28|2330.78|18
1736112310000|2025-01-05 21:25:10|2351.75|2331.25|2351.73|2331.23|2351.75|2331.25|2351.6|2331.1|9
1736112320000|2025-01-05 21:25:20|2351.71|2331.21|2352.33|2331.83|2352.37|2331.87|2351.68|2331.18|19
1736112330000|2025-01-05 21:25:30|2352.36|2331.86|2352.21|2331.71|2352.36|2331.86|2351.93|2331.43|14
1736112340000|2025-01-05 21:25:40|2352.2|2331.7|2352.38|2331.88|2352.45|2331.95|2352.2|2331.7|10
1736112350000|2025-01-05 21:25:50|2352.39|2331.89|2352.34|2331.84|2352.43|2331.93|2352.33|2331.83|12
1736112360000|2025-01-05 21:26:00|2352.3|2331.8|2352.64|2332.14|2352.64|2332.14|2351.81|2331.31|16
1736112370000|2025-01-05 21:26:10|2352.68|2332.18|2352.54|2332.04|2352.78|2332.28|2352.51|2332.01|6
1736112380000|2025-01-05 21:26:20|2352.58|2332.08|2352.54|2332.04|2352.67|2332.17|2352.54|2332.04|9
1736112390000|2025-01-05 21:26:30|2352.49|2331.99|2352.55|2332.05|2352.55|2332.05|2352.49|2331.99|3
1736112400000|2025-01-05 21:26:40|2352.58|2332.08|2352.56|2332.06|2352.58|2332.08|2352.51|2332.01|11
1736112410000|2025-01-05 21:26:50|2352.51|2332.01|2351.95|2331.45|2352.51|2332.01|2351.95|2331.45|10
1736112420000|2025-01-05 21:27:00|2351.77|2331.27|2351.48|2330.98|2351.77|2331.27|2351.48|2330.98|10
1736112430000|2025-01-05 21:27:10|2351.44|2330.94|2351.34|2330.84|2351.44|2330.94|2351.34|2330.84|5
1736112460000|2025-01-05 21:27:40|2350.59|2330.09|2349.83|2329.33|2350.59|2330.09|2349.83|2329.33|2
1736112480000|2025-01-05 21:28:00|2349.39|2328.89|2349.06|2328.56|2349.39|2328.89|2348.86|2328.36|9
1736112490000|2025-01-05 21:28:10|2349.05|2328.55|2348.45|2327.95|2349.05|2328.55|2348.37|2327.87|12
1736112500000|2025-01-05 21:28:20|2348.37|2327.87|2347.81|2327.31|2348.37|2327.87|2347.75|2327.25|12
1736112510000|2025-01-05 21:28:30|2347.75|2327.25|2347.73|2327.23|2347.84|2327.34|2347.73|2327.23|6
1736112520000|2025-01-05 21:28:40|2347.72|2327.22|2347.73|2327.23|2347.73|2327.23|2347.71|2327.21|5
1736112530000|2025-01-05 21:28:50|2347.68|2327.18|2347.67|2327.17|2347.68|2327.18|2347.67|2327.17|4
1736112540000|2025-01-05 21:29:00|2347.42|2326.92|2346.93|2326.43|2347.42|2326.92|2346.93|2326.43|7
1736112550000|2025-01-05 21:29:10|2346.99|2326.49|2346.78|2326.28|2346.99|2326.49|2346.77|2326.27|16
1736112560000|2025-01-05 21:29:20|2346.77|2326.27|2346.77|2326.27|2346.77|2326.27|2346.77|2326.27|1
1736112570000|2025-01-05 21:29:30|2346.36|2325.86|2345.95|2325.45|2346.36|2325.86|2345.89|2325.39|10
1736112580000|2025-01-05 21:29:40|2345.93|2325.43|2345.91|2325.41|2345.98|2325.48|2345.9|2325.4|12
1736112590000|2025-01-05 21:29:50|2345.9|2325.4|2345.77|2325.27|2345.9|2325.4|2345.77|2325.27|7
1736112600000|2025-01-05 21:30:00|2345.68|2325.18|2347.01|2326.51|2347.02|2326.52|2345.09|2324.59|23
1736112610000|2025-01-05 21:30:10|2347.13|2326.63|2347.09|2326.59|2347.42|2326.92|2346.96|2326.46|20
1736112620000|2025-01-05 21:30:20|2347.48|2326.98|2347.71|2327.21|2347.87|2327.37|2347.23|2326.73|13
1736112630000|2025-01-05 21:30:30|2347.69|2327.19|2346.85|2326.35|2347.87|2327.37|2346.85|2326.35|16
1736112640000|2025-01-05 21:30:40|2346.78|2326.28|2346.76|2326.26|2346.78|2326.28|2346.76|2326.26|3
1736112670000|2025-01-05 21:31:10|2345.89|2325.39|2346.13|2325.63|2346.18|2325.68|2345.21|2324.71|9
1736112680000|2025-01-05 21:31:20|2346.15|2325.65|2346.21|2325.71|2346.31|2325.81|2346.09|2325.59|11
1736112690000|2025-01-05 21:31:30|2345.86|2325.36|2346.89|2326.39|2346.92|2326.42|2345.76|2325.26|23
1736112700000|2025-01-05 21:31:40|2346.9|2326.4|2348.03|2327.53|2348.07|2327.57|2346.9|2326.4|17
1736112710000|2025-01-05 21:31:50|2348.04|2327.54|2348.86|2328.36|2348.94|2328.44|2347.72|2327.22|14
1736112720000|2025-01-05 21:32:00|2348.63|2328.13|2347.68|2327.18|2348.63|2328.13|2347.51|2327.01|12
1736112730000|2025-01-05 21:32:10|2347.78|2327.28|2349.01|2328.51|2349.01|2328.51|2347.75|2327.25|13
1736112740000|2025-01-05 21:32:20|2349|2328.5|2348.83|2328.33|2349|2328.5|2348.36|2327.86|16
1736112750000|2025-01-05 21:32:30|2348.86|2328.36|2348.82|2328.32|2348.86|2328.36|2348.78|2328.28|12
1736112760000|2025-01-05 21:32:40|2348.78|2328.28|2348.63|2328.13|2348.81|2328.31|2348.15|2327.65|14
1736112770000|2025-01-05 21:32:50|2348.64|2328.14|2348.68|2328.18|2348.68|2328.18|2348.64|2328.14|3
1736112780000|2025-01-05 21:33:00|2348.74|2328.24|2350.18|2329.68|2350.24|2329.74|2348.74|2328.24|14
1736112790000|2025-01-05 21:33:10|2350.12|2329.62|2349.83|2329.33|2350.44|2329.94|2349.79|2329.29|11
1736112800000|2025-01-05 21:33:20|2349.99|2329.49|2350.46|2329.96|2350.46|2329.96|2349.99|2329.49|16
1736112810000|2025-01-05 21:33:30|2350.32|2329.82|2349.81|2329.31|2350.32|2329.82|2349.8|2329.3|6
1736112820000|2025-01-05 21:33:40|2349.71|2329.21|2349.32|2328.82|2349.71|2329.21|2348.92|2328.42|10
1736112830000|2025-01-05 21:33:50|2349.33|2328.83|2349.4|2328.9|2349.5|2329|2349.33|2328.83|7
1736112840000|2025-01-05 21:34:00|2349.5|2329|2350.27|2329.77|2350.27|2329.77|2349.4|2328.9|15
1736112850000|2025-01-05 21:34:10|2350.39|2329.89|2350.61|2330.11|2350.62|2330.12|2350.39|2329.89|9
1736112860000|2025-01-05 21:34:20|2350.8|2330.3|2351.11|2330.61|2351.11|2330.61|2350.31|2329.81|16
1736112870000|2025-01-05 21:34:30|2351.13|2330.63|2352.75|2332.25|2352.8|2332.3|2351.08|2330.58|18
1736112880000|2025-01-05 21:34:40|2352.79|2332.29|2352.91|2332.41|2352.97|2332.47|2352.74|2332.24|15
1736112890000|2025-01-05 21:34:50|2352.93|2332.43|2353.61|2333.11|2353.61|2333.11|2352.93|2332.43|12
1736112900000|2025-01-05 21:35:00|2353.71|2333.21|2354.4|2333.9|2354.82|2334.32|2353.71|2333.21|15
1736112910000|2025-01-05 21:35:10|2354.43|2333.93|2355.01|2334.51|2355.01|2334.51|2354.43|2333.93|17
1736112920000|2025-01-05 21:35:20|2355.04|2334.54|2355.38|2334.88|2355.53|2335.03|2355|2334.5|20
1736112930000|2025-01-05 21:35:30|2355.37|2334.87|2354.98|2334.48|2355.38|2334.88|2354.78|2334.28|13
1736112940000|2025-01-05 21:35:40|2354.97|2334.47|2355.01|2334.51|2355.24|2334.74|2354.97|2334.47|10
1736112950000|2025-01-05 21:35:50|2355|2334.5|2354.66|2334.16|2355|2334.5|2354.37|2333.87|15
1736112960000|2025-01-05 21:36:00|2354.71|2334.21|2355.62|2335.12|2355.62|2335.12|2354.66|2334.16|17
1736112970000|2025-01-05 21:36:10|2355.68|2335.18|2355.68|2335.18|2355.69|2335.19|2355.62|2335.12|10
1736112980000|2025-01-05 21:36:20|2355.74|2335.24|2354.44|2333.94|2355.74|2335.24|2354.33|2333.83|17
1736112990000|2025-01-05 21:36:30|2354.39|2333.89|2354.74|2334.24|2354.93|2334.43|2354.39|2333.89|12
1736113000000|2025-01-05 21:36:40|2354.75|2334.25|2354.6|2334.1|2354.75|2334.25|2354.6|2334.1|5
1736113020000|2025-01-05 21:37:00|2354.09|2333.59|2354.71|2334.21|2354.71|2334.21|2354.09|2333.59|9
1736113030000|2025-01-05 21:37:10|2354.86|2334.36|2355.18|2334.68|2355.18|2334.68|2354.85|2334.35|11
1736113040000|2025-01-05 21:37:20|2355.28|2334.78|2355.37|2334.87|2355.37|2334.87|2355.17|2334.67|9
1736113050000|2025-01-05 21:37:30|2355.47|2334.97|2355.42|2334.92|2356.09|2335.59|2355.35|2334.85|19
1736113060000|2025-01-05 21:37:40|2355.39|2334.89|2353.55|2333.05|2355.39|2334.89|2353.55|2333.05|14
1736113070000|2025-01-05 21:37:50|2353.54|2333.04|2354.26|2333.76|2354.26|2333.76|2353.54|2333.04|10
1736113080000|2025-01-05 21:38:00|2354.37|2333.87|2355.34|2334.84|2355.34|2334.84|2354.36|2333.86|20
1736113090000|2025-01-05 21:38:10|2355.78|2335.28|2356.32|2335.82|2356.32|2335.82|2355.78|2335.28|18
1736113100000|2025-01-05 21:38:20|2356.4|2335.9|2356.4|2335.9|2356.4|2335.9|2356.4|2335.9|1
1736113140000|2025-01-05 21:39:00|2357.33|2336.83|2358.26|2337.76|2358.26|2337.76|2357.33|2336.83|3
1736113150000|2025-01-05 21:39:10|2358.27|2337.77|2359.4|2338.9|2359.4|2338.9|2358.27|2337.77|14
1736113160000|2025-01-05 21:39:20|2359.48|2338.98|2359.57|2339.07|2359.57|2339.07|2359.37|2338.87|17
1736113200000|2025-01-05 21:40:00|2360.53|2340.03|2361.48|2340.98|2361.48|2340.98|2360.53|2340.03|2
1736113210000|2025-01-05 21:40:10|2361.31|2340.81|2361.31|2340.81|2361.31|2340.81|2361.31|2340.81|1
1736113220000|2025-01-05 21:40:20|2361.27|2340.77|2359.42|2338.92|2361.27|2340.77|2359|2338.5|19
1736113230000|2025-01-05 21:40:30|2359.43|2338.93|2359.52|2339.02|2359.64|2339.14|2359.43|2338.93|11
1736113240000|2025-01-05 21:40:40|2359.49|2338.99|2358.93|2338.43|2359.49|2338.99|2358.93|2338.43|10
1736113260000|2025-01-05 21:41:00|2357.99|2337.49|2356.55|2336.05|2357.99|2337.49|2356.55|2336.05|8
1736113270000|2025-01-05 21:41:10|2356.56|2336.06|2356.89|2336.39|2357.1|2336.6|2356.56|2336.06|13
1736113280000|2025-01-05 21:41:20|2356.88|2336.38|2355.02|2334.52|2356.88|2336.38|2355.02|2334.52|15
1736113290000|2025-01-05 21:41:30|2354.99|2334.49|2353.6|2333.1|2354.99|2334.49|2353.6|2333.1|14
1736113300000|2025-01-05 21:41:40|2353.59|2333.09|2353.94|2333.44|2354.36|2333.86|2353.51|2333.01|18
1736113310000|2025-01-05 21:41:50|2353.82|2333.32|2353.71|2333.21|2353.82|2333.32|2353.71|2333.21|8
1736113320000|2025-01-05 21:42:00|2353.68|2333.18|2353.66|2333.16|2353.68|2333.18|2353.66|2333.16|3
1736113330000|2025-01-05 21:42:10|2353.64|2333.14|2352.61|2332.11|2353.64|2333.14|2352.61|2332.11|15
1736113340000|2025-01-05 21:42:20|2352.54|2332.04|2353.05|2332.55|2353.05|2332.55|2352.54|2332.04|13
1736113350000|2025-01-05 21:42:30|2353.24|2332.74|2352.8|2332.3|2353.24|2332.74|2352.68|2332.18|7
1736113360000|2025-01-05 21:42:40|2352.81|2332.31|2352.79|2332.29|2352.81|2332.31|2352.79|2332.29|5
1736113370000|2025-01-05 21:42:50|2352.85|2332.35|2353.28|2332.78|2353.28|2332.78|2352.76|2332.26|11
1736113380000|2025-01-05 21:43:00|2353.27|2332.77|2352.8|2332.3|2353.27|2332.77|2352.74|2332.24|8
1736113390000|2025-01-05 21:43:10|2353.03|2332.53|2353.46|2332.96|2353.55|2333.05|2353.03|2332.53|7
1736113400000|2025-01-05 21:43:20|2353.53|2333.03|2351.91|2331.41|2353.53|2333.03|2351.79|2331.29|19
1736113410000|2025-01-05 21:43:30|2351.79|2331.29|2351.59|2331.09|2351.79|2331.29|2351.57|2331.07|10
1736113420000|2025-01-05 21:43:40|2351.62|2331.12|2352.37|2331.87|2352.37|2331.87|2351.62|2331.12|16
1736113430000|2025-01-05 21:43:50|2352.53|2332.03|2351.81|2331.31|2352.53|2332.03|2351.72|2331.22|12
1736113440000|2025-01-05 21:44:00|2351.92|2331.42|2352.64|2332.14|2352.71|2332.21|2351.92|2331.42|15
1736113450000|2025-01-05 21:44:10|2352.16|2331.66|2352.04|2331.54|2352.16|2331.66|2352.03|2331.53|9
1736113460000|2025-01-05 21:44:20|2352.05|2331.55|2352.14|2331.64|2352.42|2331.92|2352.05|2331.55|17
1736113470000|2025-01-05 21:44:30|2352.13|2331.63|2352.72|2332.22|2352.77|2332.27|2352.13|2331.63|12
1736113480000|2025-01-05 21:44:40|2352.73|2332.23|2352.74|2332.24|2352.85|2332.35|2352.73|2332.23|6
1736113490000|2025-01-05 21:44:50|2352.77|2332.27|2352.8|2332.3|2352.84|2332.34|2352.76|2332.26|11
1736113500000|2025-01-05 21:45:00|2352.83|2332.33|2353.26|2332.76|2353.27|2332.77|2352.76|2332.26|16
1736113510000|2025-01-05 21:45:10|2353.29|2332.79|2353.33|2332.83|2353.43|2332.93|2353.21|2332.71|12
1736113520000|2025-01-05 21:45:20|2353.23|2332.73|2352.3|2331.8|2353.23|2332.73|2352.3|2331.8|16
1736113530000|2025-01-05 21:45:30|2352.31|2331.81|2352.42|2331.92|2352.44|2331.94|2352.3|2331.8|12
1736113540000|2025-01-05 21:45:40|2352.28|2331.78|2352.74|2332.24|2352.74|2332.24|2352.28|2331.78|12
1736113550000|2025-01-05 21:45:50|2352.75|2332.25|2352.79|2332.29|2352.79|2332.29|2352.75|2332.25|5
1736113560000|2025-01-05 21:46:00|2352.8|2332.3|2352.47|2331.97|2352.8|2332.3|2352.4|2331.9|13
1736113570000|2025-01-05 21:46:10|2352.74|2332.24|2352.63|2332.13|2353.34|2332.84|2352.56|2332.06|13
1736113580000|2025-01-05 21:46:20|2352.61|2332.11|2352.29|2331.79|2352.61|2332.11|2351.64|2331.14|11
1736113590000|2025-01-05 21:46:30|2352.47|2331.97|2352.91|2332.41|2352.97|2332.47|2352.47|2331.97|8
1736113600000|2025-01-05 21:46:40|2352.89|2332.39|2351.95|2331.45|2352.89|2332.39|2351.95|2331.45|17
1736113610000|2025-01-05 21:46:50|2352.34|2331.84|2352.01|2331.51|2352.37|2331.87|2352.01|2331.51|19
1736113620000|2025-01-05 21:47:00|2352|2331.5|2352.74|2332.24|2352.75|2332.25|2352|2331.5|17
1736113630000|2025-01-05 21:47:10|2352.81|2332.31|2353.64|2333.14|2353.64|2333.14|2352.74|2332.24|18
1736113640000|2025-01-05 21:47:20|2353.76|2333.26|2353.49|2332.99|2354.28|2333.78|2353.49|2332.99|20
1736113650000|2025-01-05 21:47:30|2353.38|2332.88|2352.82|2332.32|2353.38|2332.88|2352.8|2332.3|6
1736113660000|2025-01-05 21:47:40|2352.79|2332.29|2352.09|2331.59|2352.82|2332.32|2352.03|2331.53|13
1736113670000|2025-01-05 21:47:50|2352.03|2331.53|2352.81|2332.31|2352.81|2332.31|2352.03|2331.53|14
1736113680000|2025-01-05 21:48:00|2352.75|2332.25|2353.15|2332.65|2353.15|2332.65|2352.74|2332.24|14
1736113690000|2025-01-05 21:48:10|2353.32|2332.82|2353.09|2332.59|2353.61|2333.11|2352.81|2332.31|19
1736113700000|2025-01-05 21:48:20|2353.1|2332.6|2353.61|2333.11|2353.64|2333.14|2353.1|2332.6|13
1736113710000|2025-01-05 21:48:30|2353.52|2333.02|2354.3|2333.8|2354.64|2334.14|2353.52|2333.02|10
1736113720000|2025-01-05 21:48:40|2354.42|2333.92|2353.89|2333.39|2354.54|2334.04|2353.89|2333.39|9
1736113730000|2025-01-05 21:48:50|2353.88|2333.38|2353.93|2333.43|2353.93|2333.43|2353.86|2333.36|7
1736113740000|2025-01-05 21:49:00|2353.86|2333.36|2353.78|2333.28|2353.86|2333.36|2353.71|2333.21|8
1736113750000|2025-01-05 21:49:10|2353.77|2333.27|2352.94|2332.44|2353.77|2333.27|2352.94|2332.44|10
1736113760000|2025-01-05 21:49:20|2352.99|2332.49|2353.35|2332.85|2353.58|2333.08|2352.99|2332.49|9
1736113770000|2025-01-05 21:49:30|2353.24|2332.74|2353.18|2332.68|2353.3|2332.8|2353.07|2332.57|9
1736113780000|2025-01-05 21:49:40|2353.11|2332.61|2353.67|2333.17|2353.72|2333.22|2353.11|2332.61|15
1736113790000|2025-01-05 21:49:50|2353.66|2333.16|2353.54|2333.04|2353.75|2333.25|2353.54|2333.04|9
1736113800000|2025-01-05 21:50:00|2353.53|2333.03|2353.65|2333.15|2353.65|2333.15|2352.67|2332.17|10
1736113810000|2025-01-05 21:50:10|2353.71|2333.21|2353.68|2333.18|2353.77|2333.27|2353.37|2332.87|17
1736113820000|2025-01-05 21:50:20|2353.64|2333.14|2353.31|2332.81|2353.64|2333.14|2353.24|2332.74|8
1736113830000|2025-01-05 21:50:30|2353.44|2332.94|2352.95|2332.45|2353.44|2332.94|2352.86|2332.36|16
1736113840000|2025-01-05 21:50:40|2353.39|2332.89|2354.32|2333.82|2354.45|2333.95|2353.39|2332.89|14
1736113850000|2025-01-05 21:50:50|2354.2|2333.7|2353.96|2333.46|2354.2|2333.7|2353.86|2333.36|9
1736113860000|2025-01-05 21:51:00|2353.84|2333.34|2353.81|2333.31|2353.84|2333.34|2353.81|2333.31|2
1736113890000|2025-01-05 21:51:30|2353.93|2333.43|2353.93|2333.43|2353.93|2333.43|2353.93|2333.43|1
1736113900000|2025-01-05 21:51:40|2353.96|2333.46|2355.47|2334.97|2355.47|2334.97|2353.96|2333.46|8
1736113910000|2025-01-05 21:51:50|2355.71|2335.21|2355.65|2335.15|2355.71|2335.21|2355|2334.5|16
1736113920000|2025-01-05 21:52:00|2355.67|2335.17|2356.32|2335.82|2356.43|2335.93|2355.41|2334.91|17
1736113930000|2025-01-05 21:52:10|2356.44|2335.94|2355.88|2335.38|2356.54|2336.04|2355.73|2335.23|15
1736113940000|2025-01-05 21:52:20|2355.76|2335.26|2355.04|2334.54|2355.88|2335.38|2355.04|2334.54|10
1736113950000|2025-01-05 21:52:30|2354.71|2334.21|2354.93|2334.43|2354.93|2334.43|2354.56|2334.06|13
1736113960000|2025-01-05 21:52:40|2354.92|2334.42|2355.06|2334.56|2355.06|2334.56|2354.91|2334.41|9
1736113970000|2025-01-05 21:52:50|2355.16|2334.66|2355.99|2335.49|2356.12|2335.62|2355.15|2334.65|21
1736113980000|2025-01-05 21:53:00|2355.88|2335.38|2356.9|2336.4|2356.9|2336.4|2355.88|2335.38|10
1736113990000|2025-01-05 21:53:10|2357.02|2336.52|2357.08|2336.58|2357.55|2337.05|2356.87|2336.37|14
1736114000000|2025-01-05 21:53:20|2357.02|2336.52|2357.7|2337.2|2357.7|2337.2|2357.02|2336.52|10
1736114010000|2025-01-05 21:53:30|2357.73|2337.23|2357.94|2337.44|2358.11|2337.61|2357.71|2337.21|9
1736114020000|2025-01-05 21:53:40|2358.06|2337.56|2358.81|2338.31|2359.22|2338.72|2358.06|2337.56|16
1736114030000|2025-01-05 21:53:50|2358.84|2338.34|2358.71|2338.21|2358.84|2338.34|2358.71|2338.21|3
1736114040000|2025-01-05 21:54:00|2358.6|2338.1|2359.57|2339.07|2359.57|2339.07|2358.6|2338.1|11
1736114050000|2025-01-05 21:54:10|2359.64|2339.14|2358.93|2338.43|2359.67|2339.17|2358.61|2338.11|17
1736114060000|2025-01-05 21:54:20|2359.1|2338.6|2359.39|2338.89|2359.61|2339.11|2359.1|2338.6|11
1736114070000|2025-01-05 21:54:30|2359.49|2338.99|2359.65|2339.15|2359.65|2339.15|2359.49|2338.99|5
1736114080000|2025-01-05 21:54:40|2359.66|2339.16|2360.03|2339.53|2360.03|2339.53|2359.66|2339.16|7
1736114090000|2025-01-05 21:54:50|2360.02|2339.52|2360.13|2339.63|2360.13|2339.63|2359.89|2339.39|11
1736114100000|2025-01-05 21:55:00|2360.16|2339.66|2360.32|2339.82|2360.32|2339.82|2360.03|2339.53|13
1736114110000|2025-01-05 21:55:10|2360.4|2339.9|2360.4|2339.9|2360.67|2340.17|2360.4|2339.9|9
1736114120000|2025-01-05 21:55:20|2360.33|2339.83|2359.43|2338.93|2360.52|2340.02|2359.43|2338.93|11
1736114130000|2025-01-05 21:55:30|2359.55|2339.05|2359.68|2339.18|2359.68|2339.18|2359.43|2338.93|9
1736114140000|2025-01-05 21:55:40|2359.65|2339.15|2360.51|2340.01|2360.57|2340.07|2359.65|2339.15|13
1736114150000|2025-01-05 21:55:50|2360.57|2340.07|2360.5|2340|2360.69|2340.19|2360.49|2339.99|12
1736114160000|2025-01-05 21:56:00|2360.49|2339.99|2361.1|2340.6|2361.2|2340.7|2360.49|2339.99|14
1736114170000|2025-01-05 21:56:10|2361.14|2340.64|2361.1|2340.6|2361.21|2340.71|2360.91|2340.41|11
1736114180000|2025-01-05 21:56:20|2361.02|2340.52|2361.25|2340.75|2361.25|2340.75|2360.99|2340.49|5
1736114190000|2025-01-05 21:56:30|2361.22|2340.72|2361.01|2340.51|2361.22|2340.72|2361.01|2340.51|8
1736114200000|2025-01-05 21:56:40|2361.12|2340.62|2360.99|2340.49|2361.12|2340.62|2360.89|2340.39|5
1736114210000|2025-01-05 21:56:50|2360.88|2340.38|2360.87|2340.37|2360.99|2340.49|2360.87|2340.37|4
1736114220000|2025-01-05 21:57:00|2360.84|2340.34|2360.84|2340.34|2360.95|2340.45|2360.82|2340.32|6
1736114230000|2025-01-05 21:57:10|2360.83|2340.33|2360.82|2340.32|2360.83|2340.33|2360.82|2340.32|2
1736114240000|2025-01-05 21:57:20|2360.83|2340.33|2360.82|2340.32|2360.83|2340.33|2360.82|2340.32|2
1736114250000|2025-01-05 21:57:30|2360.99|2340.49|2360.82|2340.32|2360.99|2340.49|2360.82|2340.32|2
1736114260000|2025-01-05 21:57:40|2360.98|2340.48|2361.09|2340.59|2361.24|2340.74|2360.92|2340.42|8
1736114270000|2025-01-05 21:57:50|2361.08|2340.58|2360.97|2340.47|2361.08|2340.58|2360.87|2340.37|9
1736114280000|2025-01-05 21:58:00|2361.18|2340.68|2361.17|2340.67|2361.19|2340.69|2361.14|2340.64|8
1736114290000|2025-01-05 21:58:10|2361.16|2340.66|2361.47|2340.97|2361.47|2340.97|2361.13|2340.63|19
1736114300000|2025-01-05 21:58:20|2361.48|2340.98|2361.48|2340.98|2361.48|2340.98|2361.48|2340.98|1
1736114330000|2025-01-05 21:58:50|2361.35|2340.85|2360.91|2340.41|2361.35|2340.85|2360.91|2340.41|4
1736114340000|2025-01-05 21:59:00|2360.9|2340.4|2360.91|2340.41|2360.91|2340.41|2360.82|2340.32|5
1736114350000|2025-01-05 21:59:10|2361.03|2340.53|2360.89|2340.39|2361.03|2340.53|2360.89|2340.39|4
1736114360000|2025-01-05 21:59:20|2360.83|2340.33|2360.89|2340.39|2360.89|2340.39|2360.83|2340.33|2
1736114370000|2025-01-05 21:59:30|2360.99|2340.49|2360.99|2340.49|2360.99|2340.49|2360.99|2340.49|1
1736114380000|2025-01-05 21:59:40|2360.97|2340.47|2361.24|2340.74|2361.27|2340.77|2360.97|2340.47|5
1736114390000|2025-01-05 21:59:50|2361.22|2340.72|2361.23|2340.73|2361.23|2340.73|2361.11|2340.61|12
1736114400000|2025-01-05 22:00:00|2361.3|2340.8|2360.72|2340.22|2361.48|2340.98|2360.72|2340.22|10
1736114410000|2025-01-05 22:00:10|2360.73|2340.23|2360.9|2340.4|2361.3|2340.8|2360.64|2340.14|17
1736114420000|2025-01-05 22:00:20|2361.02|2340.52|2359.37|2338.87|2361.08|2340.58|2359.37|2338.87|13
1736114430000|2025-01-05 22:00:30|2359.25|2338.75|2358.35|2337.85|2359.37|2338.87|2358.29|2337.79|18
1736114440000|2025-01-05 22:00:40|2358.23|2337.73|2356.04|2335.54|2358.23|2337.73|2355.6|2335.1|20
1736114450000|2025-01-05 22:00:50|2356.09|2335.59|2355.68|2335.18|2356.49|2335.99|2355.68|2335.18|20
1736114460000|2025-01-05 22:01:00|2355.67|2335.17|2354.8|2334.3|2355.69|2335.19|2354.65|2334.15|16
1736114470000|2025-01-05 22:01:10|2354.72|2334.22|2354.35|2333.85|2354.72|2334.22|2354.35|2333.85|14
1736114480000|2025-01-05 22:01:20|2353.6|2333.1|2352.31|2331.81|2353.6|2333.1|2351.89|2331.39|18
1736114490000|2025-01-05 22:01:30|2352.47|2331.97|2352.69|2332.19|2353.04|2332.54|2352.43|2331.93|18
1736114500000|2025-01-05 22:01:40|2352.62|2332.12|2352.39|2331.89|2352.62|2332.12|2352.39|2331.89|10
1736114510000|2025-01-05 22:01:50|2352.38|2331.88|2350.77|2330.27|2352.38|2331.88|2350.05|2329.55|18
1736114520000|2025-01-05 22:02:00|2350.78|2330.28|2351.75|2331.25|2351.75|2331.25|2350.78|2330.28|13
1736114530000|2025-01-05 22:02:10|2351.67|2331.17|2351.55|2331.05|2351.67|2331.17|2350.78|2330.28|19
1736114540000|2025-01-05 22:02:20|2351.67|2331.17|2350.98|2330.48|2351.67|2331.17|2350.86|2330.36|10
1736114550000|2025-01-05 22:02:30|2350.97|2330.47|2350.85|2330.35|2350.97|2330.47|2350.85|2330.35|14
1736114560000|2025-01-05 22:02:40|2350.97|2330.47|2350.77|2330.27|2351.05|2330.55|2350.77|2330.27|11
1736114570000|2025-01-05 22:02:50|2350.76|2330.26|2350.89|2330.39|2350.95|2330.45|2350.76|2330.26|10
1736114580000|2025-01-05 22:03:00|2350.9|2330.4|2351.19|2330.69|2351.9|2331.4|2350.9|2330.4|18
1736114590000|2025-01-05 22:03:10|2351.18|2330.68|2351.62|2331.12|2351.69|2331.19|2351.18|2330.68|9
1736114600000|2025-01-05 22:03:20|2351.61|2331.11|2350.7|2330.2|2351.61|2331.11|2350.68|2330.18|9
1736114610000|2025-01-05 22:03:30|2350.58|2330.08|2349.9|2329.4|2350.58|2330.08|2349.89|2329.39|14
1736114620000|2025-01-05 22:03:40|2349.91|2329.41|2350.05|2329.55|2350.14|2329.64|2349.91|2329.41|14
1736114630000|2025-01-05 22:03:50|2350.06|2329.56|2350.61|2330.11|2350.61|2330.11|2350.04|2329.54|14
1736114640000|2025-01-05 22:04:00|2350.62|2330.12|2353.45|2332.95|2353.7|2333.2|2350.62|2330.12|21
1736114650000|2025-01-05 22:04:10|2353.65|2333.15|2353.87|2333.37|2353.95|2333.45|2353.65|2333.15|11
1736114660000|2025-01-05 22:04:20|2353.91|2333.41|2353.63|2333.13|2354.01|2333.51|2353.63|2333.13|7
1736114670000|2025-01-05 22:04:30|2353.66|2333.16|2353.72|2333.22|2353.72|2333.22|2353.62|2333.12|7
1736114680000|2025-01-05 22:04:40|2353.84|2333.34|2355.04|2334.54|2355.04|2334.54|2353.73|2333.23|16
1736114690000|2025-01-05 22:04:50|2355.03|2334.53|2354.49|2333.99|2355.04|2334.54|2354.49|2333.99|11
1736114700000|2025-01-05 22:05:00|2354.55|2334.05|2355.13|2334.63|2355.13|2334.63|2354.49|2333.99|15
1736114710000|2025-01-05 22:05:10|2355.12|2334.62|2355.61|2335.11|2355.61|2335.11|2354.83|2334.33|16
1736114720000|2025-01-05 22:05:20|2355.91|2335.41|2355.66|2335.16|2356.5|2336|2355.65|2335.15|24
1736114730000|2025-01-05 22:05:30|2355.64|2335.14|2355.59|2335.09|2355.64|2335.14|2355.56|2335.06|11
1736114740000|2025-01-05 22:05:40|2355.58|2335.08|2354.86|2334.36|2355.58|2335.08|2354.79|2334.29|6
1736114750000|2025-01-05 22:05:50|2354.85|2334.35|2354.73|2334.23|2354.85|2334.35|2354.7|2334.2|7
1736114760000|2025-01-05 22:06:00|2354.72|2334.22|2353.8|2333.3|2354.72|2334.22|2353.76|2333.26|20
1736114770000|2025-01-05 22:06:10|2353.81|2333.31|2354.21|2333.71|2354.21|2333.71|2353.77|2333.27|15
1736114780000|2025-01-05 22:06:20|2354.24|2333.74|2354.22|2333.72|2354.66|2334.16|2354.22|2333.72|14
1736114790000|2025-01-05 22:06:30|2354.21|2333.71|2354.73|2334.23|2354.8|2334.3|2354.18|2333.68|11
1736114800000|2025-01-05 22:06:40|2354.68|2334.18|2354.1|2333.6|2354.68|2334.18|2354.1|2333.6|13
1736114810000|2025-01-05 22:06:50|2354.13|2333.63|2353.48|2332.98|2354.13|2333.63|2353.47|2332.97|12
1736114820000|2025-01-05 22:07:00|2353.6|2333.1|2353.41|2332.91|2353.71|2333.21|2353.41|2332.91|12
1736114830000|2025-01-05 22:07:10|2353.4|2332.9|2353.15|2332.65|2353.71|2333.21|2353.15|2332.65|11
1736114840000|2025-01-05 22:07:20|2353.11|2332.61|2352.81|2332.31|2353.15|2332.65|2352.81|2332.31|7
1736114850000|2025-01-05 22:07:30|2352.72|2332.22|2352.23|2331.73|2352.72|2332.22|2352.23|2331.73|17
1736114860000|2025-01-05 22:07:40|2352.24|2331.74|2352.72|2332.22|2352.75|2332.25|2352.24|2331.74|13
1736114870000|2025-01-05 22:07:50|2352.69|2332.19|2352.65|2332.15|2352.73|2332.23|2352.61|2332.11|9
1736114880000|2025-01-05 22:08:00|2352.71|2332.21|2353.01|2332.51|2353.08|2332.58|2352.71|2332.21|18
1736114890000|2025-01-05 22:08:10|2352.89|2332.39|2352.49|2331.99|2352.89|2332.39|2352.3|2331.8|12
1736114900000|2025-01-05 22:08:20|2352.41|2331.91|2352.17|2331.67|2352.74|2332.24|2352.13|2331.63|18
1736114910000|2025-01-05 22:08:30|2352.19|2331.69|2352.41|2331.91|2352.41|2331.91|2352.17|2331.67|11
1736114920000|2025-01-05 22:08:40|2352.39|2331.89|2352.88|2332.38|2352.88|2332.38|2352.36|2331.86|12
1736114930000|2025-01-05 22:08:50|2352.8|2332.3|2352.32|2331.82|2352.8|2332.3|2352.32|2331.82|9
1736114940000|2025-01-05 22:09:00|2352.39|2331.89|2352.71|2332.21|2352.78|2332.28|2352.35|2331.85|12
1736114950000|2025-01-05 22:09:10|2352.77|2332.27|2353.28|2332.78|2353.31|2332.81|2352.77|2332.27|12
1736114960000|2025-01-05 22:09:20|2353.27|2332.77|2353.18|2332.68|2353.27|2332.77|2353.07|2332.57|9
1736114970000|2025-01-05 22:09:30|2353.15|2332.65|2353.01|2332.51|2353.15|2332.65|2352.97|2332.47|12
1736114980000|2025-01-05 22:09:40|2353|2332.5|2352.17|2331.67|2353.04|2332.54|2352.17|2331.67|17
1736114990000|2025-01-05 22:09:50|2352.16|2331.66|2352.33|2331.83|2352.33|2331.83|2352.16|2331.66|9
1736115000000|2025-01-05 22:10:00|2352.34|2331.84|2353.13|2332.63|2353.13|2332.63|2352.3|2331.8|14
1736115010000|2025-01-05 22:10:10|2353.12|2332.62|2352.28|2331.78|2353.12|2332.62|2352.21|2331.71|14
1736115020000|2025-01-05 22:10:20|2352.31|2331.81|2352.4|2331.9|2352.4|2331.9|2352.28|2331.78|13
1736115030000|2025-01-05 22:10:30|2352.34|2331.84|2352.29|2331.79|2352.4|2331.9|2352.26|2331.76|11
1736115040000|2025-01-05 22:10:40|2352.3|2331.8|2352.33|2331.83|2352.39|2331.89|2352.3|2331.8|8
1736115050000|2025-01-05 22:10:50|2352.22|2331.72|2352.5|2332|2352.84|2332.34|2352.19|2331.69|13
1736115060000|2025-01-05 22:11:00|2352.42|2331.92|2351.86|2331.36|2352.57|2332.07|2351.86|2331.36|17
1736115070000|2025-01-05 22:11:10|2352.1|2331.6|2351.98|2331.48|2352.16|2331.66|2351.95|2331.45|16
1736115080000|2025-01-05 22:11:20|2352.01|2331.51|2351.79|2331.29|2352.02|2331.52|2351.79|2331.29|6
1736115090000|2025-01-05 22:11:30|2351.2|2330.7|2350.88|2330.38|2351.43|2330.93|2350.85|2330.35|6
1736115100000|2025-01-05 22:11:40|2350.85|2330.35|2350.96|2330.46|2350.99|2330.49|2350.85|2330.35|5
1736115110000|2025-01-05 22:11:50|2350.92|2330.42|2349.24|2328.74|2350.92|2330.42|2349.2|2328.7|9
1736115120000|2025-01-05 22:12:00|2349.66|2329.16|2349.39|2328.89|2349.72|2329.22|2349.33|2328.83|17
1736115130000|2025-01-05 22:12:10|2349.4|2328.9|2348.92|2328.42|2349.4|2328.9|2348.92|2328.42|14
1736115140000|2025-01-05 22:12:20|2348.99|2328.49|2348.8|2328.3|2348.99|2328.49|2348.8|2328.3|9
1736115150000|2025-01-05 22:12:30|2348.81|2328.31|2349.14|2328.64|2349.25|2328.75|2348.81|2328.31|10
1736115160000|2025-01-05 22:12:40|2349.15|2328.65|2349.62|2329.12|2349.83|2329.33|2349.14|2328.64|18
1736115170000|2025-01-05 22:12:50|2349.63|2329.13|2348.72|2328.22|2349.63|2329.13|2348.68|2328.18|19
1736115180000|2025-01-05 22:13:00|2348.79|2328.29|2348.75|2328.25|2348.82|2328.32|2348.69|2328.19|12
1736115190000|2025-01-05 22:13:10|2348.76|2328.26|2349.22|2328.72|2349.23|2328.73|2348.76|2328.26|6
1736115200000|2025-01-05 22:13:20|2349.21|2328.71|2349.79|2329.29|2349.87|2329.37|2349.2|2328.7|15
1736115210000|2025-01-05 22:13:30|2349.78|2329.28|2348.71|2328.21|2349.78|2329.28|2348.71|2328.21|10
1736115220000|2025-01-05 22:13:40|2348.73|2328.23|2348.85|2328.35|2348.99|2328.49|2348.73|2328.23|13
1736115230000|2025-01-05 22:13:50|2348.77|2328.27|2348.76|2328.26|2348.83|2328.33|2348.73|2328.23|10
1736115240000|2025-01-05 22:14:00|2349|2328.5|2349.98|2329.48|2350.15|2329.65|2349|2328.5|15
1736115250000|2025-01-05 22:14:10|2349.97|2329.47|2346.98|2335.48|2350.34|2335.5|2345.84|2329.47|18
1736115260000|2025-01-05 22:14:20|2347.16|2335.66|2348.22|2336.72|2348.22|2336.72|2347.16|2335.66|12
1736115270000|2025-01-05 22:14:30|2348.21|2336.71|2350.16|2338.66|2350.26|2338.76|2348.21|2336.71|25
1736115280000|2025-01-05 22:14:40|2350.19|2338.69|2350.24|2338.74|2350.3|2338.8|2350.18|2338.68|13
1736115290000|2025-01-05 22:14:50|2350.28|2338.78|2351.01|2339.51|2351.01|2339.51|2350.22|2338.72|13
1736115300000|2025-01-05 22:15:00|2350.98|2339.48|2349.36|2337.86|2351.3|2339.8|2349.27|2337.77|21
1736115310000|2025-01-05 22:15:10|2349.39|2337.89|2349.15|2337.65|2349.45|2337.95|2349.03|2337.53|12
1736115320000|2025-01-05 22:15:20|2349.03|2337.53|2347.2|2335.7|2349.03|2337.53|2347.02|2335.52|18
1736115330000|2025-01-05 22:15:30|2347.32|2335.82|2347.22|2335.72|2347.34|2335.84|2347.15|2335.65|15
1736115340000|2025-01-05 22:15:40|2347.25|2335.75|2347.54|2336.04|2347.57|2336.07|2346.97|2335.47|18
1736115350000|2025-01-05 22:15:50|2347.44|2335.94|2347.31|2335.81|2347.53|2336.03|2347.07|2335.57|18
1736115360000|2025-01-05 22:16:00|2347.24|2335.74|2347.08|2335.58|2347.3|2335.8|2347.05|2335.55|14
1736115370000|2025-01-05 22:16:10|2347.11|2335.61|2346.73|2335.23|2347.11|2335.61|2346.73|2335.23|12
1736115380000|2025-01-05 22:16:20|2346.83|2335.33|2346.97|2335.47|2347.44|2335.94|2346.83|2335.33|15
1736115390000|2025-01-05 22:16:30|2346.98|2335.48|2347.78|2336.28|2348.06|2336.56|2346.98|2335.48|20
1736115400000|2025-01-05 22:16:40|2347.28|2335.78|2347.03|2335.53|2347.28|2335.78|2347.03|2335.53|12
1736115410000|2025-01-05 22:16:50|2347|2335.5|2346.24|2334.74|2347|2335.5|2346.2|2334.7|14
1736115420000|2025-01-05 22:17:00|2346.17|2334.67|2346.26|2334.76|2346.31|2334.81|2346.17|2334.67|13
1736115430000|2025-01-05 22:17:10|2347.79|2336.29|2347.75|2336.25|2347.79|2336.29|2347.75|2336.25|3
1736115440000|2025-01-05 22:17:20|2347.78|2336.28|2347.79|2336.29|2347.79|2336.29|2347.78|2336.28|4
1736115450000|2025-01-05 22:17:30|2347.78|2336.28|2347.94|2336.44|2348.08|2336.58|2347.78|2336.28|5
1736115460000|2025-01-05 22:17:40|2347.95|2336.45|2348.92|2337.42|2348.97|2337.47|2347.95|2336.45|12
1736115470000|2025-01-05 22:17:50|2348.89|2337.39|2348.01|2336.51|2348.89|2337.39|2347.98|2336.48|9
1736115480000|2025-01-05 22:18:00|2347.98|2336.48|2349.62|2338.12|2349.62|2338.12|2347.98|2336.48|22
1736115490000|2025-01-05 22:18:10|2349.78|2338.28|2350.78|2339.28|2350.9|2339.4|2349.72|2338.22|18
1736115500000|2025-01-05 22:18:20|2350.63|2339.13|2350.95|2339.45|2350.95|2339.45|2350.49|2338.99|7
1736115510000|2025-01-05 22:18:30|2350.94|2339.44|2350.91|2339.41|2350.95|2339.45|2350.91|2339.41|7
1736115520000|2025-01-05 22:18:40|2350.78|2339.28|2349.32|2337.82|2350.86|2339.36|2349.14|2337.64|15
1736115530000|2025-01-05 22:18:50|2349.23|2337.73|2349.3|2337.8|2349.46|2337.96|2349.1|2337.6|17
1736115540000|2025-01-05 22:19:00|2349.34|2337.84|2350.37|2338.87|2350.59|2339.09|2349.34|2337.84|20
1736115550000|2025-01-05 22:19:10|2350.43|2338.93|2350.35|2338.85|2350.89|2339.39|2350.15|2338.65|21
1736115560000|2025-01-05 22:19:20|2350.41|2338.91|2351.02|2339.52|2351.29|2339.79|2350.41|2338.91|11
1736115570000|2025-01-05 22:19:30|2351.01|2339.51|2351.46|2339.96|2351.46|2339.96|2351.01|2339.51|7
1736115580000|2025-01-05 22:19:40|2351.35|2339.85|2350.98|2339.48|2351.36|2339.86|2350.97|2339.47|14
1736115590000|2025-01-05 22:19:50|2351.12|2339.62|2350.99|2339.49|2351.19|2339.69|2350.96|2339.46|17
1736115600000|2025-01-05 22:20:00|2351.01|2339.51|2350.36|2338.86|2351.14|2339.64|2350.36|2338.86|14
1736115610000|2025-01-05 22:20:10|2350.78|2339.28|2351.34|2339.84|2351.37|2339.87|2350.78|2339.28|5
1736115620000|2025-01-05 22:20:20|2351.36|2339.86|2351.45|2339.95|2351.49|2339.99|2351.28|2339.78|10
1736115630000|2025-01-05 22:20:30|2351.49|2339.99|2351.51|2340.01|2351.51|2340.01|2351.49|2339.99|7
1736115640000|2025-01-05 22:20:40|2351.49|2339.99|2352.3|2340.8|2352.31|2340.81|2351.49|2339.99|16
1736115650000|2025-01-05 22:20:50|2352.35|2340.85|2352.32|2340.82|2352.35|2340.85|2352.28|2340.78|11
1736115660000|2025-01-05 22:21:00|2352.35|2340.85|2352.5|2341|2352.55|2341.05|2352.28|2340.78|14
1736115670000|2025-01-05 22:21:10|2352.52|2341.02|2352.67|2341.17|2352.89|2341.39|2352.52|2341.02|7
1736115680000|2025-01-05 22:21:20|2352.66|2341.16|2352.38|2340.88|2352.66|2341.16|2352.36|2340.86|8
1736115690000|2025-01-05 22:21:30|2352.51|2341.01|2352.53|2341.03|2352.57|2341.07|2352.5|2341|9
1736115700000|2025-01-05 22:21:40|2352.57|2341.07|2352.59|2341.09|2352.67|2341.17|2352.52|2341.02|20
1736115710000|2025-01-05 22:21:50|2352.6|2341.1|2352.59|2341.09|2352.6|2341.1|2352.59|2341.09|2
1736115720000|2025-01-05 22:22:00|2352.58|2341.08|2352.58|2341.08|2352.58|2341.08|2352.58|2341.08|1
1736115730000|2025-01-05 22:22:10|2352.57|2341.07|2352.57|2341.07|2352.57|2341.07|2352.57|2341.07|1
1736115740000|2025-01-05 22:22:20|2352.63|2341.13|2352.58|2341.08|2352.63|2341.13|2352.58|2341.08|2
1736115750000|2025-01-05 22:22:30|2352.63|2341.13|2352.63|2341.13|2352.69|2341.19|2352.61|2341.11|16
1736115760000|2025-01-05 22:22:40|2352.61|2341.11|2353.15|2341.65|2353.15|2341.65|2352.61|2341.11|16
1736115770000|2025-01-05 22:22:50|2353.21|2341.71|2353.28|2341.78|2353.31|2341.81|2353.14|2341.64|13
1736115780000|2025-01-05 22:23:00|2353.3|2341.8|2353.19|2341.69|2353.31|2341.81|2353.16|2341.66|8
1736115790000|2025-01-05 22:23:10|2353.33|2341.83|2353.3|2341.8|2353.33|2341.83|2353.29|2341.79|6
1736115800000|2025-01-05 22:23:20|2353.21|2341.71|2353.3|2341.8|2353.31|2341.81|2353.21|2341.71|7
1736115810000|2025-01-05 22:23:30|2353.31|2341.81|2353.34|2341.84|2353.38|2341.88|2353.24|2341.74|12
1736115820000|2025-01-05 22:23:40|2353.38|2341.88|2354.04|2342.54|2354.04|2342.54|2353.38|2341.88|9
1736115830000|2025-01-05 22:23:50|2353.93|2342.43|2353.66|2342.16|2353.98|2342.48|2353.54|2342.04|13
1736115840000|2025-01-05 22:24:00|2353.57|2342.07|2354.5|2343|2354.5|2343|2353.57|2342.07|16
1736115850000|2025-01-05 22:24:10|2354.51|2343.01|2354.67|2343.17|2354.67|2343.17|2354.47|2342.97|10
1736115860000|2025-01-05 22:24:20|2354.68|2343.18|2355.35|2343.85|2355.35|2343.85|2354.67|2343.17|14
1736115870000|2025-01-05 22:24:30|2355.37|2343.87|2356.33|2344.83|2356.33|2344.83|2355.37|2343.87|16
1736115880000|2025-01-05 22:24:40|2356.34|2344.84|2356.81|2345.31|2356.81|2345.31|2356.34|2344.84|12
1736115890000|2025-01-05 22:24:50|2356.8|2345.3|2356.86|2345.36|2356.86|2345.36|2356.8|2345.3|6
1736115900000|2025-01-05 22:25:00|2356.83|2345.33|2356.97|2345.47|2356.97|2345.47|2356.77|2345.27|16
1736115910000|2025-01-05 22:25:10|2356.98|2345.48|2356.81|2345.31|2356.98|2345.48|2356.81|2345.31|7
1736115920000|2025-01-05 22:25:20|2356.84|2345.34|2356.81|2345.31|2356.84|2345.34|2356.81|2345.31|6
1736115930000|2025-01-05 22:25:30|2356.85|2345.35|2356.98|2345.48|2356.98|2345.48|2356.82|2345.32|12
1736116020000|2025-01-05 22:27:00|2357.37|2345.87|2357.7|2346.2|2357.7|2346.2|2357.37|2345.87|2
1736116030000|2025-01-05 22:27:10|2357.71|2346.21|2357.75|2346.25|2357.75|2346.25|2357.71|2346.21|4
1736116150000|2025-01-05 22:29:10|2357.69|2346.19|2357.6|2346.1|2357.69|2346.19|2357.59|2346.09|3
1736116160000|2025-01-05 22:29:20|2357.61|2346.11|2357.71|2346.21|2357.71|2346.21|2357.61|2346.11|4
1736116170000|2025-01-05 22:29:30|2357.61|2346.11|2357.69|2346.19|2357.69|2346.19|2357.61|2346.11|4
1736116180000|2025-01-05 22:29:40|2357.71|2346.21|2357.73|2346.23|2357.73|2346.23|2357.71|2346.21|2
1736116190000|2025-01-05 22:29:50|2357.62|2346.12|2357.65|2346.15|2357.65|2346.15|2357.62|2346.12|4
1736116200000|2025-01-05 22:30:00|2357.66|2346.16|2356.98|2345.48|2357.66|2346.16|2356.98|2345.48|10
1736116240000|2025-01-05 22:30:40|2356.4|2344.9|2356.38|2344.88|2356.4|2344.9|2356.36|2344.86|10
1736116250000|2025-01-05 22:30:50|2356.39|2344.89|2356.36|2344.86|2356.41|2344.91|2356.35|2344.85|9
1736116260000|2025-01-05 22:31:00|2356.38|2344.88|2356.5|2345|2356.5|2345|2356.38|2344.88|8
1736116270000|2025-01-05 22:31:10|2356.53|2345.03|2357.56|2346.06|2357.56|2346.06|2356.5|2345|14
1736116280000|2025-01-05 22:31:20|2357.57|2346.07|2357.75|2346.25|2357.75|2346.25|2357.57|2346.07|5
1736116300000|2025-01-05 22:31:40|2357.61|2346.11|2357.27|2345.77|2357.61|2346.11|2357.2|2345.7|7
1736116310000|2025-01-05 22:31:50|2357.28|2345.78|2357.42|2345.92|2357.42|2345.92|2357.28|2345.78|8
1736116320000|2025-01-05 22:32:00|2357.47|2345.97|2357.58|2346.08|2357.58|2346.08|2357.47|2345.97|9
1736116330000|2025-01-05 22:32:10|2357.59|2346.09|2357.67|2346.17|2357.67|2346.17|2357.59|2346.09|15
1736116340000|2025-01-05 22:32:20|2357.68|2346.18|2357.75|2346.25|2357.75|2346.25|2357.62|2346.12|5
1736116490000|2025-01-05 22:34:50|2358.11|2346.61|2361.64|2350.14|2361.64|2350.14|2358.11|2346.61|10
1736116500000|2025-01-05 22:35:00|2361.65|2350.15|2361.62|2350.12|2361.65|2350.15|2361.62|2350.12|10
1736116510000|2025-01-05 22:35:10|2361.36|2349.86|2361.26|2349.76|2361.36|2349.86|2361.26|2349.76|9
1736116520000|2025-01-05 22:35:20|2361.32|2349.82|2361.3|2349.8|2361.33|2349.83|2361.25|2349.75|7
1736116530000|2025-01-05 22:35:30|2361.32|2349.82|2361.39|2349.89|2361.39|2349.89|2361.32|2349.82|4
1736116540000|2025-01-05 22:35:40|2361.4|2349.9|2361.85|2350.35|2361.85|2350.35|2361.4|2349.9|10
1736116550000|2025-01-05 22:35:50|2361.86|2350.36|2361.95|2350.45|2361.96|2350.46|2361.86|2350.36|7
1736116560000|2025-01-05 22:36:00|2361.85|2350.35|2361.85|2350.35|2361.85|2350.35|2361.85|2350.35|1
1736116570000|2025-01-05 22:36:10|2361.76|2350.26|2361.75|2350.25|2361.76|2350.26|2361.75|2350.25|2
1736116580000|2025-01-05 22:36:20|2361.74|2350.24|2361.69|2350.19|2361.74|2350.24|2361.69|2350.19|6
1736116590000|2025-01-05 22:36:30|2361.68|2350.18|2361.78|2350.28|2361.83|2350.33|2361.67|2350.17|12
1736116600000|2025-01-05 22:36:40|2361.77|2350.27|2361.75|2350.25|2361.77|2350.27|2361.75|2350.25|3
1736116610000|2025-01-05 22:36:50|2361.74|2350.24|2361.74|2350.24|2361.74|2350.24|2361.74|2350.24|1
1736116620000|2025-01-05 22:37:00|2361.75|2350.25|2361.86|2350.36|2361.86|2350.36|2361.75|2350.25|8
1736116630000|2025-01-05 22:37:10|2361.92|2350.42|2362.05|2350.55|2362.06|2350.56|2361.92|2350.42|8
1736116640000|2025-01-05 22:37:20|2362.06|2350.56|2362.03|2350.53|2362.07|2350.57|2362.03|2350.53|4
1736116650000|2025-01-05 22:37:30|2362.07|2350.57|2362.07|2350.57|2362.07|2350.57|2362.07|2350.57|1
1736116660000|2025-01-05 22:37:40|2362.08|2350.58|2362.29|2350.79|2362.34|2350.84|2362.08|2350.58|6
1736116670000|2025-01-05 22:37:50|2362.32|2350.82|2362.33|2350.83|2362.34|2350.84|2362.32|2350.82|6
1736116680000|2025-01-05 22:38:00|2362.34|2350.84|2362.38|2350.88|2362.38|2350.88|2362.34|2350.84|2
1736116770000|2025-01-05 22:39:30|2362.48|2350.98|2362.58|2351.08|2362.58|2351.08|2362.48|2350.98|2
1736116780000|2025-01-05 22:39:40|2363.16|2351.66|2363.74|2352.24|2363.74|2352.24|2363.16|2351.66|3
1736116800000|2025-01-05 22:40:00|2363.77|2352.27|2363.77|2352.27|2363.77|2352.27|2363.77|2352.27|1
1736116810000|2025-01-05 22:40:10|2363.78|2352.28|2363.78|2352.28|2363.78|2352.28|2363.78|2352.28|1
1736116820000|2025-01-05 22:40:20|2363.77|2352.27|2363.77|2352.27|2363.78|2352.28|2363.77|2352.27|3
1736116850000|2025-01-05 22:40:50|2363.51|2352.01|2363.94|2352.44|2363.94|2352.44|2363.51|2352.01|2
1736116860000|2025-01-05 22:41:00|2363.93|2352.43|2363.83|2352.33|2363.99|2352.49|2363.83|2352.33|7
1736116870000|2025-01-05 22:41:10|2363.82|2352.32|2361.85|2350.35|2363.82|2352.32|2361.85|2350.35|6
1736116880000|2025-01-05 22:41:20|2361.84|2350.34|2361.83|2350.33|2361.85|2350.35|2361.83|2350.33|5
1736116890000|2025-01-05 22:41:30|2361.86|2350.36|2362.08|2350.58|2362.08|2350.58|2361.86|2350.36|4
1736116900000|2025-01-05 22:41:40|2362.09|2350.59|2362.15|2350.65|2362.27|2350.77|2362.09|2350.59|5
1736116920000|2025-01-05 22:42:00|2362.16|2350.66|2361.35|2349.85|2362.16|2350.66|2361.19|2349.69|11
1736116930000|2025-01-05 22:42:10|2361.5|2350|2361.5|2350|2361.5|2350|2361.5|2350|1
1736116940000|2025-01-05 22:42:20|2361.51|2350.01|2361.5|2350|2361.51|2350.01|2361.5|2350|2
1736116950000|2025-01-05 22:42:30|2361.51|2350.01|2361.28|2349.78|2361.51|2350.01|2361.28|2349.78|11
1736116960000|2025-01-05 22:42:40|2361.31|2349.81|2361.18|2349.68|2361.31|2349.81|2361.18|2349.68|8
1736116970000|2025-01-05 22:42:50|2361.17|2349.67|2361.24|2349.74|2361.24|2349.74|2361.17|2349.67|11
1736116980000|2025-01-05 22:43:00|2361.23|2349.73|2361.23|2349.73|2361.24|2349.74|2361.23|2349.73|3
1736116990000|2025-01-05 22:43:10|2361.24|2349.74|2361.22|2349.72|2361.25|2349.75|2361.15|2349.65|7
1736117000000|2025-01-05 22:43:20|2361.23|2349.73|2361.27|2349.77|2361.3|2349.8|2361.23|2349.73|6
1736117010000|2025-01-05 22:43:30|2361.45|2349.95|2361.49|2349.99|2361.49|2349.99|2361.45|2349.95|3
1736117020000|2025-01-05 22:43:40|2361.48|2349.98|2361.43|2349.93|2361.52|2350.02|2361.43|2349.93|11
1736117030000|2025-01-05 22:43:50|2361.44|2349.94|2361.48|2349.98|2361.48|2349.98|2361.43|2349.93|5
1736117040000|2025-01-05 22:44:00|2361.55|2350.05|2361.71|2350.21|2361.71|2350.21|2361.55|2350.05|4
1736117050000|2025-01-05 22:44:10|2361.72|2350.22|2361.71|2350.21|2361.72|2350.22|2361.71|2350.21|2
1736117060000|2025-01-05 22:44:20|2361.7|2350.2|2361.64|2350.14|2361.7|2350.2|2361.64|2350.14|3
1736117070000|2025-01-05 22:44:30|2361.63|2350.13|2361.63|2350.13|2361.63|2350.13|2361.63|2350.13|1
1736117080000|2025-01-05 22:44:40|2361.62|2350.12|2361.62|2350.12|2361.62|2350.12|2361.62|2350.12|1
1736117090000|2025-01-05 22:44:50|2361.61|2350.11|2361.46|2349.96|2361.61|2350.11|2361.46|2349.96|4
1736117100000|2025-01-05 22:45:00|2361.19|2349.69|2361.18|2349.68|2361.19|2349.69|2361.18|2349.68|2
1736117110000|2025-01-05 22:45:10|2361.17|2349.67|2361.14|2349.64|2361.17|2349.67|2361.14|2349.64|4
1736117120000|2025-01-05 22:45:20|2361.13|2349.63|2361.07|2349.57|2361.13|2349.63|2361.07|2349.57|4
1736117130000|2025-01-05 22:45:30|2361.06|2349.56|2361.05|2349.55|2361.06|2349.56|2361.05|2349.55|2
1736117140000|2025-01-05 22:45:40|2361.04|2349.54|2361.03|2349.53|2361.04|2349.54|2361.03|2349.53|2
1736117150000|2025-01-05 22:45:50|2361.02|2349.52|2361|2349.5|2361.02|2349.52|2361|2349.5|3
1736117160000|2025-01-05 22:46:00|2360.99|2349.49|2360.68|2349.18|2360.99|2349.49|2360.68|2349.18|3
1736117180000|2025-01-05 22:46:20|2359.76|2348.26|2359.71|2348.21|2359.82|2348.32|2359.71|2348.21|8
1736117190000|2025-01-05 22:46:30|2359.7|2348.2|2359.66|2348.16|2359.73|2348.23|2359.66|2348.16|12
1736117200000|2025-01-05 22:46:40|2359.65|2348.15|2358.63|2347.13|2359.65|2348.15|2358.63|2347.13|8
1736117210000|2025-01-05 22:46:50|2358.64|2347.14|2358.6|2347.1|2358.64|2347.14|2358.6|2347.1|5
1736117220000|2025-01-05 22:47:00|2358.59|2347.09|2358.56|2347.06|2358.59|2347.09|2358.56|2347.06|4
1736117230000|2025-01-05 22:47:10|2358.55|2347.05|2358.52|2347.02|2358.55|2347.05|2358.52|2347.02|4
1736117240000|2025-01-05 22:47:20|2358.18|2346.68|2357.41|2345.91|2358.18|2346.68|2357.41|2345.91|7
1736117250000|2025-01-05 22:47:30|2356.98|2345.48|2356.95|2345.45|2356.98|2345.48|2356.95|2345.45|4
1736117260000|2025-01-05 22:47:40|2356.94|2345.44|2356.5|2345|2356.95|2345.45|2356.5|2345|7
1736117270000|2025-01-05 22:47:50|2356.49|2344.99|2356.46|2344.96|2356.49|2344.99|2356.46|2344.96|4
1736117280000|2025-01-05 22:48:00|2356.45|2344.95|2356.43|2344.93|2356.45|2344.95|2356.43|2344.93|3
1736117290000|2025-01-05 22:48:10|2356.42|2344.92|2356.41|2344.91|2356.42|2344.92|2356.41|2344.91|2
1736117300000|2025-01-05 22:48:20|2356.77|2345.27|2356.49|2344.99|2356.77|2345.27|2356.49|2344.99|6
1736117310000|2025-01-05 22:48:30|2356.5|2345|2356.86|2345.36|2356.89|2345.39|2356.5|2345|9
1736117320000|2025-01-05 22:48:40|2356.97|2345.47|2357.32|2345.82|2357.32|2345.82|2356.86|2345.36|12
1736117330000|2025-01-05 22:48:50|2357.36|2345.86|2357.53|2346.03|2357.57|2346.07|2357.3|2345.8|14
1736117340000|2025-01-05 22:49:00|2357.57|2346.07|2357.57|2346.07|2357.68|2346.18|2357.57|2346.07|5
1736117370000|2025-01-05 22:49:30|2357.51|2346.01|2357.5|2346|2357.51|2346.01|2357.5|2346|2
1736117390000|2025-01-05 22:49:50|2357.51|2346.01|2357.49|2345.99|2357.51|2346.01|2357.49|2345.99|3
1736117400000|2025-01-05 22:50:00|2357.48|2345.98|2357.6|2346.1|2357.6|2346.1|2357.48|2345.98|3
1736117410000|2025-01-05 22:50:10|2357.59|2346.09|2357.57|2346.07|2357.6|2346.1|2357.49|2345.99|10
1736117420000|2025-01-05 22:50:20|2357.59|2346.09|2357.54|2346.04|2357.6|2346.1|2357.49|2345.99|6
1736117430000|2025-01-05 22:50:30|2357.55|2346.05|2357.49|2345.99|2357.55|2346.05|2357.48|2345.98|3
1736117440000|2025-01-05 22:50:40|2357.5|2346|2357.49|2345.99|2357.51|2346.01|2357.48|2345.98|10
1736117450000|2025-01-05 22:50:50|2357.5|2346|2357.49|2345.99|2357.5|2346|2357.48|2345.98|3
1736117460000|2025-01-05 22:51:00|2357.48|2345.98|2357.51|2346.01|2357.51|2346.01|2357.48|2345.98|5
1736117470000|2025-01-05 22:51:10|2357.52|2346.02|2357.49|2345.99|2357.58|2346.08|2357.49|2345.99|7
1736117480000|2025-01-05 22:51:20|2357.48|2345.98|2357.11|2345.61|2357.48|2345.98|2357.1|2345.6|6
1736117490000|2025-01-05 22:51:30|2357.14|2345.64|2357.14|2345.64|2357.14|2345.64|2357.14|2345.64|1
1736117500000|2025-01-05 22:51:40|2357.03|2345.53|2356.98|2345.48|2357.03|2345.53|2356.98|2345.48|2
1736117510000|2025-01-05 22:51:50|2356.97|2345.47|2356.94|2345.44|2356.97|2345.47|2356.94|2345.44|4
1736117520000|2025-01-05 22:52:00|2356.93|2345.43|2356.91|2345.41|2356.93|2345.43|2356.91|2345.41|3
1736117530000|2025-01-05 22:52:10|2356.9|2345.4|2356.88|2345.38|2356.9|2345.4|2356.88|2345.38|5
1736117540000|2025-01-05 22:52:20|2356.87|2345.37|2356.86|2345.36|2356.87|2345.37|2356.86|2345.36|2
1736117550000|2025-01-05 22:52:30|2356.85|2345.35|2356.84|2345.34|2356.85|2345.35|2356.84|2345.34|2
1736117560000|2025-01-05 22:52:40|2356.83|2345.33|2356.82|2345.32|2356.83|2345.33|2356.82|2345.32|2
1736117570000|2025-01-05 22:52:50|2356.81|2345.31|2356.8|2345.3|2356.81|2345.31|2356.8|2345.3|2
1736117580000|2025-01-05 22:53:00|2356.81|2345.31|2356.8|2345.3|2356.81|2345.31|2356.8|2345.3|2
1736117590000|2025-01-05 22:53:10|2356.79|2345.29|2356.78|2345.28|2356.79|2345.29|2356.78|2345.28|2
1736117600000|2025-01-05 22:53:20|2356.72|2345.22|2356.67|2345.17|2356.72|2345.22|2356.67|2345.17|6
1736117610000|2025-01-05 22:53:30|2356.66|2345.16|2356.63|2345.13|2356.66|2345.16|2356.63|2345.13|4
1736117620000|2025-01-05 22:53:40|2356.62|2345.12|2356.61|2345.11|2356.62|2345.12|2356.6|2345.1|4
1736117630000|2025-01-05 22:53:50|2356.62|2345.12|2356.64|2345.14|2356.66|2345.16|2356.62|2345.12|5
1736117640000|2025-01-05 22:54:00|2356.62|2345.12|2356.62|2345.12|2356.63|2345.13|2356.61|2345.11|5
1736117650000|2025-01-05 22:54:10|2356.75|2345.25|2356.74|2345.24|2356.75|2345.25|2356.74|2345.24|2
1736117660000|2025-01-05 22:54:20|2356.76|2345.26|2357.16|2345.66|2357.16|2345.66|2356.74|2345.24|8
1736117670000|2025-01-05 22:54:30|2357.15|2345.65|2357.34|2345.84|2357.34|2345.84|2357.11|2345.61|11
1736117680000|2025-01-05 22:54:40|2357.35|2345.85|2357.34|2345.84|2357.38|2345.88|2357.34|2345.84|4
1736117690000|2025-01-05 22:54:50|2357.35|2345.85|2357.33|2345.83|2357.39|2345.89|2357.33|2345.83|11
1736117700000|2025-01-05 22:55:00|2357.34|2345.84|2357.39|2345.89|2357.39|2345.89|2357.34|2345.84|5
1736117710000|2025-01-05 22:55:10|2357.4|2345.9|2357.39|2345.89|2357.4|2345.9|2357.34|2345.84|7
1736117720000|2025-01-05 22:55:20|2357.4|2345.9|2357.49|2345.99|2357.51|2346.01|2357.4|2345.9|13
1736117730000|2025-01-05 22:55:30|2357.45|2345.95|2357.63|2346.13|2357.63|2346.13|2357.45|2345.95|13
1736117740000|2025-01-05 22:55:40|2357.53|2346.03|2357.53|2346.03|2357.66|2346.16|2357.53|2346.03|12
1736117750000|2025-01-05 22:55:50|2357.57|2346.07|2357.57|2346.07|2357.64|2346.14|2357.53|2346.03|17
1736117760000|2025-01-05 22:56:00|2357.61|2346.11|2358.64|2347.14|2358.64|2347.14|2357.54|2346.04|7
1736117770000|2025-01-05 22:56:10|2358.68|2347.18|2359.07|2347.57|2359.07|2347.57|2358.68|2347.18|13
1736117780000|2025-01-05 22:56:20|2359.11|2347.61|2359.43|2347.93|2359.46|2347.96|2359.11|2347.61|14
1736117790000|2025-01-05 22:56:30|2359.66|2348.16|2360.45|2348.95|2360.45|2348.95|2359.66|2348.16|16
1736117800000|2025-01-05 22:56:40|2360.49|2348.99|2361.17|2349.67|2361.17|2349.67|2360.49|2348.99|10
1736117810000|2025-01-05 22:56:50|2361.21|2349.71|2361.66|2350.16|2361.66|2350.16|2361.21|2349.71|11
1736117820000|2025-01-05 22:57:00|2361.93|2350.43|2362.5|2351|2362.57|2351.07|2361.93|2350.43|14
1736117830000|2025-01-05 22:57:10|2362.54|2351.04|2362.92|2351.42|2362.92|2351.42|2362.36|2350.86|12
1736117840000|2025-01-05 22:57:20|2362.88|2351.38|2363.54|2352.04|2363.55|2352.05|2362.88|2351.38|14
1736117850000|2025-01-05 22:57:30|2363.65|2352.15|2364.05|2352.55|2364.05|2352.55|2363.65|2352.15|13
1736117860000|2025-01-05 22:57:40|2364.08|2352.58|2364.17|2352.67|2364.17|2352.67|2364.08|2352.58|10
1736117870000|2025-01-05 22:57:50|2364.18|2352.68|2364.36|2352.86|2364.39|2352.89|2364.04|2352.54|11
1736117890000|2025-01-05 22:58:10|2364.35|2352.85|2363.74|2352.24|2364.35|2352.85|2363.74|2352.24|7
1736117900000|2025-01-05 22:58:20|2363.73|2352.23|2363.7|2352.2|2363.73|2352.23|2363.7|2352.2|4
1736117910000|2025-01-05 22:58:30|2363.71|2352.21|2363.7|2352.2|2363.71|2352.21|2363.7|2352.2|2
1736117920000|2025-01-05 22:58:40|2363.69|2352.19|2363.69|2352.19|2363.69|2352.19|2363.69|2352.19|1
1736117930000|2025-01-05 22:58:50|2363.76|2352.26|2364.2|2352.7|2364.2|2352.7|2363.76|2352.26|4
1736117940000|2025-01-05 22:59:00|2364.21|2352.71|2364.29|2352.79|2364.32|2352.82|2364.21|2352.71|5
1736117950000|2025-01-05 22:59:10|2364.32|2352.82|2364.32|2352.82|2364.32|2352.82|2364.32|2352.82|1
1736117960000|2025-01-05 22:59:20|2364.33|2352.83|2364.39|2352.89|2364.39|2352.89|2364.33|2352.83|3
1736117990000|2025-01-05 22:59:50|2364.33|2352.83|2364|2352.5|2364.33|2352.83|2364|2352.5|4
1736118000000|2025-01-05 23:00:00|2364.22|2352.72|2364.75|2353.25|2364.76|2353.26|2364.22|2352.72|8
1736118010000|2025-01-05 23:00:10|2364.52|2353.02|2363.68|2352.18|2364.52|2353.02|2363.6|2352.1|12
1736118020000|2025-01-05 23:00:20|2364.4|2352.9|2364.77|2353.27|2364.77|2353.27|2364.4|2352.9|7
1736118030000|2025-01-05 23:00:30|2364.78|2353.28|2365.95|2354.45|2365.99|2354.49|2364.78|2353.28|9
1736118040000|2025-01-05 23:00:40|2365.6|2354.1|2365.23|2353.73|2365.6|2354.1|2365.12|2353.62|6
1736118050000|2025-01-05 23:00:50|2365.26|2353.76|2365.7|2354.2|2365.7|2354.2|2365.26|2353.76|7
1736118060000|2025-01-05 23:01:00|2365.71|2354.21|2364.81|2353.31|2365.79|2354.29|2364.81|2353.31|8
1736118070000|2025-01-05 23:01:10|2364.82|2353.32|2365.83|2354.33|2365.83|2354.33|2364.82|2353.32|13
1736118080000|2025-01-05 23:01:20|2365.84|2354.34|2365.85|2354.35|2365.99|2354.49|2365.84|2354.34|12
1736118100000|2025-01-05 23:01:40|2365.86|2354.36|2365.86|2354.36|2365.86|2354.36|2365.86|2354.36|1
1736118110000|2025-01-05 23:01:50|2365.91|2354.41|2365.99|2354.49|2365.99|2354.49|2365.91|2354.41|3
1736118120000|2025-01-05 23:02:00|2365.93|2354.43|2365.87|2354.37|2365.93|2354.43|2365.7|2354.2|9
1736118130000|2025-01-05 23:02:10|2365.47|2353.97|2365.21|2353.71|2365.51|2354.01|2365.13|2353.63|8
1736118140000|2025-01-05 23:02:20|2365.22|2353.72|2365.42|2353.92|2365.54|2354.04|2365.21|2353.71|11
1736118150000|2025-01-05 23:02:30|2365.43|2353.93|2365.89|2354.39|2366.31|2354.81|2365.43|2353.93|10
1736118160000|2025-01-05 23:02:40|2365.93|2354.43|2366.31|2354.81|2366.31|2354.81|2365.93|2354.43|3
1736118180000|2025-01-05 23:03:00|2366.5|2355|2366.7|2355.2|2366.7|2355.2|2366.5|2355|2
1736118190000|2025-01-05 23:03:10|2366.55|2355.05|2366.69|2355.19|2366.69|2355.19|2366.55|2355.05|9
1736118200000|2025-01-05 23:03:20|2366.7|2355.2|2366.56|2355.06|2366.7|2355.2|2366.56|2355.06|2
1736118210000|2025-01-05 23:03:30|2366.59|2355.09|2366.69|2355.19|2366.69|2355.19|2366.59|2355.09|6
1736118220000|2025-01-05 23:03:40|2366.56|2355.06|2366.56|2355.06|2366.56|2355.06|2366.54|2355.04|4
1736118230000|2025-01-05 23:03:50|2366.55|2355.05|2366.56|2355.06|2366.56|2355.06|2366.55|2355.05|2
1736118240000|2025-01-05 23:04:00|2366.59|2355.09|2366.59|2355.09|2366.6|2355.1|2366.56|2355.06|10
1736118250000|2025-01-05 23:04:10|2366.63|2355.13|2367.03|2355.53|2367.03|2355.53|2366.63|2355.13|4
1736118260000|2025-01-05 23:04:20|2367.01|2355.51|2366.72|2355.22|2367.01|2355.51|2366.7|2355.2|13
1736118270000|2025-01-05 23:04:30|2366.77|2355.27|2367.56|2356.06|2367.56|2356.06|2366.77|2355.27|11
1736118300000|2025-01-05 23:05:00|2367.25|2355.75|2367.03|2355.53|2367.25|2355.75|2367.03|2355.53|2
1736118310000|2025-01-05 23:05:10|2366.79|2355.29|2367.56|2356.06|2367.56|2356.06|2366.79|2355.29|2
1736118330000|2025-01-05 23:05:30|2367.6|2356.1|2368.4|2356.9|2368.4|2356.9|2367.6|2356.1|9
1736118340000|2025-01-05 23:05:40|2368.36|2356.86|2368.98|2357.48|2368.98|2357.48|2368.36|2356.86|18
1736118350000|2025-01-05 23:05:50|2369.02|2357.52|2369.12|2357.62|2369.12|2357.62|2369.02|2357.52|7
1736118360000|2025-01-05 23:06:00|2369.04|2357.54|2369.07|2357.57|2369.11|2357.61|2369.04|2357.54|3
1736118370000|2025-01-05 23:06:10|2369.15|2357.65|2369.15|2357.65|2369.15|2357.65|2369.07|2357.57|3
1736118380000|2025-01-05 23:06:20|2369.1|2357.6|2368.94|2357.44|2369.1|2357.6|2368.71|2357.21|6
1736118390000|2025-01-05 23:06:30|2368.93|2357.43|2368.89|2357.39|2368.93|2357.43|2368.89|2357.39|5
1736118400000|2025-01-05 23:06:40|2368.86|2357.36|2367.15|2355.65|2368.86|2357.36|2367.01|2355.51|14
1736118410000|2025-01-05 23:06:50|2367.14|2355.64|2367.05|2355.55|2367.14|2355.64|2366.99|2355.49|7
1736118420000|2025-01-05 23:07:00|2367.04|2355.54|2368.4|2356.9|2368.4|2356.9|2366.98|2355.48|15
1736118430000|2025-01-05 23:07:10|2368.57|2357.07|2368.82|2357.32|2368.82|2357.32|2368.57|2357.07|9
1736118440000|2025-01-05 23:07:20|2368.57|2357.07|2367.79|2356.29|2368.57|2357.07|2367.79|2356.29|7
1736118450000|2025-01-05 23:07:30|2367.78|2356.28|2367.28|2355.78|2367.78|2356.28|2366.99|2355.49|15
1736118460000|2025-01-05 23:07:40|2366.99|2355.49|2366.54|2355.04|2367.2|2355.7|2366.54|2355.04|16
1736118470000|2025-01-05 23:07:50|2366.53|2355.03|2367.68|2356.18|2367.68|2356.18|2366.11|2354.61|12
1736118480000|2025-01-05 23:08:00|2367.72|2356.22|2368.09|2356.59|2368.09|2356.59|2367.66|2356.16|12
1736118490000|2025-01-05 23:08:10|2368.11|2356.61|2367.63|2356.13|2368.13|2356.63|2367.59|2356.09|10
1736118500000|2025-01-05 23:08:20|2367.62|2356.12|2367.55|2356.05|2367.62|2356.12|2367.55|2356.05|10
1736118510000|2025-01-05 23:08:30|2367.54|2356.04|2367.68|2356.18|2367.68|2356.18|2367.51|2356.01|6
1736118520000|2025-01-05 23:08:40|2367.67|2356.17|2367.37|2355.87|2367.71|2356.21|2367.37|2355.87|7
1736118530000|2025-01-05 23:08:50|2367.36|2355.86|2367.07|2355.57|2367.36|2355.86|2367.07|2355.57|6
1736118540000|2025-01-05 23:09:00|2367.06|2355.56|2366.77|2355.27|2367.06|2355.56|2366.74|2355.24|7
1736118550000|2025-01-05 23:09:10|2366.79|2355.29|2367.66|2356.16|2367.66|2356.16|2366.77|2355.27|9
1736118560000|2025-01-05 23:09:20|2367.65|2356.15|2367.33|2355.83|2367.65|2356.15|2367.33|2355.83|7
1736118570000|2025-01-05 23:09:30|2367.46|2355.96|2368.34|2356.84|2368.34|2356.84|2367.46|2355.96|9
1736118580000|2025-01-05 23:09:40|2368.35|2356.85|2368.97|2357.47|2368.97|2357.47|2368.35|2356.85|10
1736118590000|2025-01-05 23:09:50|2368.98|2357.48|2369.15|2357.65|2369.15|2357.65|2368.98|2357.48|5
1736118600000|2025-01-05 23:10:00|2369.06|2357.56|2369.15|2357.65|2369.15|2357.65|2369.06|2357.56|4
1736118610000|2025-01-05 23:10:10|2369.13|2357.63|2369.11|2357.61|2369.13|2357.63|2369.11|2357.61|2
1736118620000|2025-01-05 23:10:20|2369.12|2357.62|2369.15|2357.65|2369.15|2357.65|2369.11|2357.61|3
1736118630000|2025-01-05 23:10:30|2369.34|2357.84|2369.53|2358.03|2369.53|2358.03|2369.34|2357.84|2
1736118650000|2025-01-05 23:10:50|2369.67|2358.17|2370.55|2359.05|2370.55|2359.05|2369.67|2358.17|5
1736118660000|2025-01-05 23:11:00|2370.44|2358.94|2370.34|2358.84|2370.44|2358.94|2370.34|2358.84|2
1736118670000|2025-01-05 23:11:10|2370.32|2358.82|2369.51|2358.01|2370.32|2358.82|2369.1|2357.6|14
1736118680000|2025-01-05 23:11:20|2369.52|2358.02|2370.45|2358.95|2370.45|2358.95|2369.52|2358.02|10
1736118690000|2025-01-05 23:11:30|2370.31|2358.81|2370.33|2358.83|2370.4|2358.9|2370.31|2358.81|6
1736118700000|2025-01-05 23:11:40|2370.32|2358.82|2370.4|2358.9|2370.43|2358.93|2370.32|2358.82|9
1736118710000|2025-01-05 23:11:50|2370.44|2358.94|2370.55|2359.05|2370.55|2359.05|2370.4|2358.9|7
1736118720000|2025-01-05 23:12:00|2370.41|2358.91|2370.42|2358.92|2370.42|2358.92|2370.41|2358.91|2
1736118730000|2025-01-05 23:12:10|2370.46|2358.96|2368.76|2357.26|2370.46|2358.96|2368.71|2357.21|19
1736118740000|2025-01-05 23:12:20|2368.7|2357.2|2368.31|2356.81|2368.7|2357.2|2368.29|2356.79|4
1736118750000|2025-01-05 23:12:30|2368.34|2356.84|2368.03|2356.53|2368.34|2356.84|2367.54|2356.04|11
1736118760000|2025-01-05 23:12:40|2368.04|2356.54|2367.18|2355.68|2368.35|2356.85|2367.18|2355.68|12
1736118770000|2025-01-05 23:12:50|2367.27|2355.77|2366.93|2355.43|2367.58|2356.08|2366.93|2355.43|15
1736118780000|2025-01-05 23:13:00|2366.92|2355.42|2366.94|2355.44|2366.94|2355.44|2366.92|2355.42|3
1736118790000|2025-01-05 23:13:10|2367.09|2355.59|2367.94|2356.44|2367.97|2356.47|2367.09|2355.59|17
1736118800000|2025-01-05 23:13:20|2367.97|2356.47|2367.97|2356.47|2367.97|2356.47|2367.97|2356.47|1
1736118810000|2025-01-05 23:13:30|2367.84|2356.34|2367.57|2356.07|2367.84|2356.34|2367.57|2356.07|8
1736118820000|2025-01-05 23:13:40|2367.79|2356.29|2367.79|2356.29|2367.79|2356.29|2367.79|2356.29|1
1736118830000|2025-01-05 23:13:50|2367.62|2356.12|2367.67|2356.17|2367.67|2356.17|2367.62|2356.12|2
1736118840000|2025-01-05 23:14:00|2367.77|2356.27|2367.81|2356.31|2367.93|2356.43|2367.77|2356.27|12
1736118850000|2025-01-05 23:14:10|2367.96|2356.46|2369.63|2358.13|2369.63|2358.13|2367.96|2356.46|16
1736118860000|2025-01-05 23:14:20|2369.58|2358.08|2369.57|2358.07|2369.58|2358.08|2369.57|2358.07|2
1736118870000|2025-01-05 23:14:30|2369.33|2357.83|2368.16|2356.66|2369.33|2357.83|2368.16|2356.66|8
1736118880000|2025-01-05 23:14:40|2368.02|2356.52|2368.08|2356.58|2368.08|2356.58|2367.95|2356.45|7
1736118890000|2025-01-05 23:14:50|2368.09|2356.59|2367.96|2356.46|2368.09|2356.59|2367.96|2356.46|6
1736118900000|2025-01-05 23:15:00|2368.09|2356.59|2367.98|2356.48|2368.81|2357.31|2367.86|2356.36|20
1736118910000|2025-01-05 23:15:10|2368.09|2356.59|2366.89|2355.39|2368.18|2356.68|2366.89|2355.39|18
1736118920000|2025-01-05 23:15:20|2366.95|2355.45|2366.55|2355.05|2367.87|2356.37|2366.55|2355.05|18
1736118930000|2025-01-05 23:15:30|2366.5|2355|2367.77|2356.27|2367.77|2356.27|2366.09|2354.59|24
1736118940000|2025-01-05 23:15:40|2368.09|2356.59|2367.22|2355.72|2368.16|2356.66|2367.22|2355.72|11
1736118950000|2025-01-05 23:15:50|2367.2|2355.7|2367.17|2355.67|2367.2|2355.7|2367.07|2355.57|9
1736118960000|2025-01-05 23:16:00|2367.16|2355.66|2366.51|2355.01|2367.17|2355.67|2366.27|2354.77|21
1736118970000|2025-01-05 23:16:10|2366.55|2355.05|2366.37|2354.87|2366.8|2355.3|2366.27|2354.77|21
1736118980000|2025-01-05 23:16:20|2366.43|2354.93|2366.01|2354.51|2366.87|2355.37|2365.98|2354.48|20
1736118990000|2025-01-05 23:16:30|2366|2354.5|2366.11|2354.61|2366.11|2354.61|2365.32|2353.82|22
1736119000000|2025-01-05 23:16:40|2365.72|2354.22|2363.56|2352.06|2365.72|2354.22|2363.56|2352.06|23
1736119010000|2025-01-05 23:16:50|2363.07|2351.57|2362.01|2350.51|2363.07|2351.57|2361.74|2350.24|20
1736119020000|2025-01-05 23:17:00|2362.27|2350.77|2364.03|2352.53|2364.03|2352.53|2362.13|2350.63|18
1736119030000|2025-01-05 23:17:10|2364.02|2352.52|2364.02|2352.52|2364.03|2352.53|2364.02|2352.52|3
1736119040000|2025-01-05 23:17:20|2363.75|2352.25|2362.47|2350.97|2363.75|2352.25|2362.22|2350.72|20
1736119050000|2025-01-05 23:17:30|2362.21|2350.71|2362.17|2350.67|2362.92|2351.42|2362.17|2350.67|13
1736119060000|2025-01-05 23:17:40|2362.09|2350.59|2362.41|2350.91|2362.91|2351.41|2362.02|2350.52|14
1736119070000|2025-01-05 23:17:50|2362.53|2351.03|2362.5|2351|2362.53|2351.03|2362.44|2350.94|9
1736119080000|2025-01-05 23:18:00|2362.13|2350.63|2362.81|2351.31|2363.24|2351.74|2362.13|2350.63|27
1736119090000|2025-01-05 23:18:10|2362.79|2351.29|2361.39|2349.89|2362.79|2351.29|2361.39|2349.89|14
1736119100000|2025-01-05 23:18:20|2361.38|2349.88|2361.64|2350.14|2361.65|2350.15|2361.38|2349.88|17
1736119110000|2025-01-05 23:18:30|2361.52|2350.02|2361.2|2349.7|2361.53|2350.03|2361.1|2349.6|14
1736119120000|2025-01-05 23:18:40|2361.26|2349.76|2361.37|2349.87|2361.37|2349.87|2361.04|2349.54|17
1736119130000|2025-01-05 23:18:50|2361.36|2349.86|2361.37|2349.87|2361.39|2349.89|2361.36|2349.86|5
1736119140000|2025-01-05 23:19:00|2361.36|2349.86|2361.69|2350.19|2361.82|2350.32|2361.36|2349.86|12
1736119150000|2025-01-05 23:19:10|2361.73|2350.23|2362.15|2350.65|2362.42|2350.92|2361.68|2350.18|22
1736119160000|2025-01-05 23:19:20|2361.61|2350.11|2361.6|2350.1|2361.76|2350.26|2361.6|2350.1|18
1736119170000|2025-01-05 23:19:30|2361.59|2350.09|2361.35|2349.85|2361.6|2350.1|2361.24|2349.74|9
1736119180000|2025-01-05 23:19:40|2361.37|2349.87|2361.49|2349.99|2361.62|2350.12|2361.35|2349.85|20
1736119190000|2025-01-05 23:19:50|2361.5|2350|2361.39|2349.89|2361.59|2350.09|2361.39|2349.89|7
1736119200000|2025-01-05 23:20:00|2361.38|2349.88|2361.27|2349.77|2361.42|2349.92|2361.15|2349.65|14
1736119210000|2025-01-05 23:20:10|2361.31|2349.81|2361.15|2349.65|2361.31|2349.81|2361.15|2349.65|4
1736119220000|2025-01-05 23:20:20|2361.24|2349.74|2361.22|2349.72|2361.24|2349.74|2361.22|2349.72|5
1736119230000|2025-01-05 23:20:30|2361.21|2349.71|2361.15|2349.65|2361.21|2349.71|2361.15|2349.65|5
1736119270000|2025-01-05 23:21:10|2360.73|2349.23|2358.99|2347.49|2360.73|2349.23|2358.99|2347.49|5
1736119280000|2025-01-05 23:21:20|2358.83|2347.33|2358.81|2347.31|2358.83|2347.33|2358.8|2347.3|7
1736119290000|2025-01-05 23:21:30|2358.58|2347.08|2358.61|2347.11|2358.71|2347.21|2358.55|2347.05|21
1736119300000|2025-01-05 23:21:40|2358.55|2347.05|2357.72|2346.22|2358.55|2347.05|2357.59|2346.09|18
1736119310000|2025-01-05 23:21:50|2357.73|2346.23|2358.41|2346.91|2358.41|2346.91|2357.33|2345.83|19
1736119320000|2025-01-05 23:22:00|2358.37|2346.87|2357.71|2346.21|2358.37|2346.87|2357.65|2346.15|20
1736119330000|2025-01-05 23:22:10|2358.09|2346.59|2356.55|2345.05|2358.18|2346.68|2356.55|2345.05|20
1736119340000|2025-01-05 23:22:20|2356.61|2345.11|2355.77|2344.27|2356.61|2345.11|2355.77|2344.27|20
1736119350000|2025-01-05 23:22:30|2355.78|2344.28|2356.1|2344.6|2356.17|2344.67|2355.4|2343.9|19
1736119360000|2025-01-05 23:22:40|2356.07|2344.57|2357.23|2345.73|2357.23|2345.73|2356.07|2344.57|22
1736119370000|2025-01-05 23:22:50|2357.27|2345.77|2357.99|2346.49|2357.99|2346.49|2357.25|2345.75|18
1736119380000|2025-01-05 23:23:00|2358.05|2346.55|2359.03|2347.53|2359.03|2347.53|2358.05|2346.55|16
1736119390000|2025-01-05 23:23:10|2358.88|2347.38|2358.79|2347.29|2358.94|2347.44|2358.75|2347.25|7
1736119400000|2025-01-05 23:23:20|2358.8|2347.3|2359.03|2347.53|2359.03|2347.53|2358.8|2347.3|13
1736119410000|2025-01-05 23:23:30|2358.85|2347.35|2358.9|2347.4|2358.96|2347.46|2358.85|2347.35|10
1736119420000|2025-01-05 23:23:40|2358.8|2347.3|2358.69|2347.19|2358.8|2347.3|2358.45|2346.95|16
1736119430000|2025-01-05 23:23:50|2358.71|2347.21|2359.03|2347.53|2359.03|2347.53|2358.71|2347.21|9
1736119440000|2025-01-05 23:24:00|2358.96|2347.46|2359.03|2347.53|2359.03|2347.53|2358.92|2347.42|7
1736119460000|2025-01-05 23:24:20|2359.17|2347.67|2359.3|2347.8|2359.3|2347.8|2359.17|2347.67|2
1736119480000|2025-01-05 23:24:40|2360.1|2348.6|2360.9|2349.4|2360.9|2349.4|2360.1|2348.6|2
1736119500000|2025-01-05 23:25:00|2360.92|2349.42|2361.72|2350.22|2361.72|2350.22|2360.92|2349.42|4
1736119530000|2025-01-05 23:25:30|2361.63|2350.13|2361.49|2349.99|2361.63|2350.13|2361.41|2349.91|3
1736119540000|2025-01-05 23:25:40|2361.5|2350|2361.49|2349.99|2361.54|2350.04|2361.49|2349.99|9
1736119550000|2025-01-05 23:25:50|2361.08|2349.58|2360.96|2349.46|2361.12|2349.62|2360.95|2349.45|9
1736119560000|2025-01-05 23:26:00|2360.97|2349.47|2361.44|2349.94|2361.6|2350.1|2360.97|2349.47|13
1736119570000|2025-01-05 23:26:10|2361.3|2349.8|2361.5|2350|2361.68|2350.18|2361.3|2349.8|12
1736119580000|2025-01-05 23:26:20|2361.57|2350.07|2361.72|2350.22|2361.72|2350.22|2361.51|2350.01|11
1736119610000|2025-01-05 23:26:50|2361.88|2350.38|2362.92|2351.42|2362.92|2351.42|2361.88|2350.38|4
1736119620000|2025-01-05 23:27:00|2363.43|2351.93|2363.94|2352.44|2363.94|2352.44|2363.43|2351.93|2
1736119630000|2025-01-05 23:27:10|2363.99|2352.49|2364.03|2352.53|2364.03|2352.53|2363.99|2352.49|2
1736119640000|2025-01-05 23:27:20|2364.26|2352.76|2364.97|2353.47|2364.97|2353.47|2364.26|2352.76|3
1736119650000|2025-01-05 23:27:30|2365.36|2353.86|2365.75|2354.25|2365.75|2354.25|2365.36|2353.86|2
1736119810000|2025-01-05 23:30:10|2366.01|2354.51|2367.22|2355.72|2367.22|2355.72|2366.01|2354.51|4
1736119820000|2025-01-05 23:30:20|2368.08|2356.58|2368.08|2356.58|2368.08|2356.58|2368.08|2356.58|1
1736119830000|2025-01-05 23:30:30|2369.82|2358.32|2370.41|2358.91|2370.41|2358.91|2369.39|2357.89|6
1736119840000|2025-01-05 23:30:40|2370.4|2358.9|2369.94|2358.44|2370.41|2358.91|2369.94|2358.44|21
1736119850000|2025-01-05 23:30:50|2370.03|2358.53|2370.11|2358.61|2370.33|2358.83|2369.91|2358.41|27
1736119860000|2025-01-05 23:31:00|2370.2|2358.7|2371.67|2360.17|2371.67|2360.17|2370.2|2358.7|19
1736119870000|2025-01-05 23:31:10|2371.61|2360.11|2371.66|2360.16|2371.67|2360.17|2371.61|2360.11|3
1736119880000|2025-01-05 23:31:20|2371.64|2360.14|2371.57|2360.07|2371.92|2360.42|2371.57|2360.07|19
1736119890000|2025-01-05 23:31:30|2371.34|2359.84|2370.28|2358.78|2371.34|2359.84|2370.25|2358.75|11
1736119900000|2025-01-05 23:31:40|2370.23|2358.73|2370.75|2359.25|2371.21|2359.71|2370.23|2358.73|14
1736119910000|2025-01-05 23:31:50|2370.73|2359.23|2370.98|2359.48|2371.03|2359.53|2370.72|2359.22|10
1736119920000|2025-01-05 23:32:00|2370.95|2359.45|2370.74|2359.24|2371.11|2359.61|2370.64|2359.14|14
1736119930000|2025-01-05 23:32:10|2370.71|2359.21|2371.21|2359.71|2371.24|2359.74|2370.64|2359.14|14
1736119940000|2025-01-05 23:32:20|2371.2|2359.7|2370.93|2359.43|2371.2|2359.7|2370.77|2359.27|15
1736119950000|2025-01-05 23:32:30|2371.05|2359.55|2371.73|2360.23|2371.79|2360.29|2370.91|2359.41|17
1736119960000|2025-01-05 23:32:40|2371.89|2360.39|2371.89|2360.39|2371.98|2360.48|2371.89|2360.39|10
1736119970000|2025-01-05 23:32:50|2371.77|2360.27|2371.6|2360.1|2371.81|2360.31|2371.43|2359.93|27
1736119980000|2025-01-05 23:33:00|2371.57|2360.07|2372.12|2360.62|2372.12|2360.62|2371.38|2359.88|22
1736119990000|2025-01-05 23:33:10|2372.13|2360.63|2372.19|2360.69|2372.19|2360.69|2372.13|2360.63|3
1736120090000|2025-01-05 23:34:50|2371.12|2359.62|2370.56|2359.06|2371.12|2359.62|2370.56|2359.06|2
1736120100000|2025-01-05 23:35:00|2370.85|2359.35|2370.97|2359.47|2371.29|2359.79|2370.56|2359.06|20
1736120110000|2025-01-05 23:35:10|2371.12|2359.62|2371.42|2359.92|2371.48|2359.98|2371.11|2359.61|6
1736120120000|2025-01-05 23:35:20|2371.43|2359.93|2371.7|2360.2|2371.71|2360.21|2371.4|2359.9|8
1736120130000|2025-01-05 23:35:30|2371.73|2360.23|2371.06|2359.56|2371.73|2360.23|2371.06|2359.56|18
1736120140000|2025-01-05 23:35:40|2371.07|2359.57|2370.88|2359.38|2371.18|2359.68|2370.88|2359.38|12
1736120150000|2025-01-05 23:35:50|2371.11|2359.61|2370.83|2359.33|2371.12|2359.62|2370.83|2359.33|6
1736120160000|2025-01-05 23:36:00|2370.77|2359.27|2372.03|2360.53|2372.09|2360.59|2370.45|2358.95|20
1736120170000|2025-01-05 23:36:10|2372.1|2360.6|2372.19|2360.69|2372.19|2360.69|2372.1|2360.6|2
1736120180000|2025-01-05 23:36:20|2372.16|2360.66|2371.77|2360.27|2372.16|2360.66|2371.77|2360.27|12
1736120190000|2025-01-05 23:36:30|2371.75|2360.25|2372.08|2360.58|2372.08|2360.58|2371.59|2360.09|20
1736120210000|2025-01-05 23:36:50|2372.09|2360.59|2372.09|2360.59|2372.1|2360.6|2372.08|2360.58|5
1736120220000|2025-01-05 23:37:00|2372.1|2360.6|2372.19|2360.69|2372.19|2360.69|2372.09|2360.59|8
1736120250000|2025-01-05 23:37:30|2372.3|2360.8|2372.88|2361.38|2372.88|2361.38|2372.3|2360.8|7
1736120340000|2025-01-05 23:39:00|2373.1|2361.6|2373.32|2361.82|2373.32|2361.82|2373.1|2361.6|2
1736120350000|2025-01-05 23:39:10|2373.51|2362.01|2374.03|2362.53|2374.03|2362.53|2373.51|2362.01|4
1736120360000|2025-01-05 23:39:20|2375.69|2364.19|2376.08|2364.58|2376.74|2365.24|2375.69|2364.19|18
1736120370000|2025-01-05 23:39:30|2376.1|2364.6|2376.29|2364.79|2376.29|2364.79|2376.09|2364.59|7
1736120380000|2025-01-05 23:39:40|2376.3|2364.8|2376.8|2365.3|2376.92|2365.42|2376.3|2364.8|11
1736120390000|2025-01-05 23:39:50|2376.29|2364.79|2374.83|2363.33|2376.29|2364.79|2374.57|2363.07|20
1736120400000|2025-01-05 23:40:00|2374.77|2363.27|2375.22|2363.72|2375.23|2363.73|2374.56|2363.06|18
1736120410000|2025-01-05 23:40:10|2375.15|2363.65|2374.83|2363.33|2375.16|2363.66|2374.63|2363.13|23
1736120420000|2025-01-05 23:40:20|2374.82|2363.32|2374.81|2363.31|2374.93|2363.43|2374.73|2363.23|14
1736120430000|2025-01-05 23:40:30|2374.77|2363.27|2374.99|2363.49|2375.03|2363.53|2374.77|2363.27|16
1736120440000|2025-01-05 23:40:40|2375|2363.5|2375.72|2364.22|2375.78|2364.28|2375|2363.5|15
1736120450000|2025-01-05 23:40:50|2375.53|2364.03|2375.74|2364.24|2375.74|2364.24|2375.53|2364.03|10
1736120460000|2025-01-05 23:41:00|2375.83|2364.33|2376.94|2365.44|2376.94|2365.44|2375.83|2364.33|17
1736120470000|2025-01-05 23:41:10|2377.06|2365.56|2377.71|2366.21|2377.77|2366.27|2377.06|2365.56|17
1736120480000|2025-01-05 23:41:20|2377.66|2366.16|2377.39|2365.89|2377.72|2366.22|2377.39|2365.89|9
1736120490000|2025-01-05 23:41:30|2377.49|2365.99|2377.31|2365.81|2377.49|2365.99|2377.31|2365.81|8
1736120500000|2025-01-05 23:41:40|2377.3|2365.8|2376.62|2365.12|2377.3|2365.8|2376.59|2365.09|10
1736120510000|2025-01-05 23:41:50|2376.53|2365.03|2376.37|2364.87|2376.53|2365.03|2376.37|2364.87|4
1736120520000|2025-01-05 23:42:00|2376.33|2364.83|2376.29|2364.79|2376.33|2364.83|2376.29|2364.79|4
1736120530000|2025-01-05 23:42:10|2376.28|2364.78|2376.23|2364.73|2376.29|2364.79|2376.23|2364.73|7
1736120540000|2025-01-05 23:42:20|2376.22|2364.72|2376.2|2364.7|2376.23|2364.73|2376.2|2364.7|5
1736120550000|2025-01-05 23:42:30|2376.19|2364.69|2376.19|2364.69|2376.2|2364.7|2376.19|2364.69|5
1736120560000|2025-01-05 23:42:40|2376.13|2364.63|2375.87|2364.37|2376.19|2364.69|2375.87|2364.37|11
1736120570000|2025-01-05 23:42:50|2375.84|2364.34|2375.11|2363.61|2375.84|2364.34|2375.11|2363.61|17
1736120580000|2025-01-05 23:43:00|2375.01|2363.51|2375.4|2363.9|2375.49|2363.99|2375.01|2363.51|11
1736120590000|2025-01-05 23:43:10|2374.84|2363.34|2374.7|2363.2|2374.91|2363.41|2374.68|2363.18|12
1736120600000|2025-01-05 23:43:20|2374.67|2363.17|2373.84|2362.34|2374.7|2363.2|2373.84|2362.34|19
1736120610000|2025-01-05 23:43:30|2373.83|2362.33|2372.86|2361.36|2373.84|2362.34|2372.74|2361.24|15
1736120620000|2025-01-05 23:43:40|2372.67|2361.17|2371.63|2360.13|2372.67|2361.17|2371.52|2360.02|16
1736120630000|2025-01-05 23:43:50|2371.6|2360.1|2372.02|2360.52|2372.08|2360.58|2371.3|2359.8|17
1736120640000|2025-01-05 23:44:00|2372.03|2360.53|2371.65|2360.15|2372.03|2360.53|2371.61|2360.11|7
1736120650000|2025-01-05 23:44:10|2371.52|2360.02|2370.84|2359.34|2371.57|2360.07|2370.54|2359.04|18
1736120660000|2025-01-05 23:44:20|2370.82|2359.32|2370.77|2359.27|2370.82|2359.32|2370.77|2359.27|6
1736120670000|2025-01-05 23:44:30|2370.83|2359.33|2371.38|2359.88|2371.38|2359.88|2370.83|2359.33|9
1736120680000|2025-01-05 23:44:40|2371.35|2359.85|2371.32|2359.82|2371.35|2359.85|2371.31|2359.81|3
1736120690000|2025-01-05 23:44:50|2371.31|2359.81|2371.31|2359.81|2371.32|2359.82|2371.31|2359.81|11
1736120700000|2025-01-05 23:45:00|2371.3|2359.8|2371.41|2359.91|2371.48|2359.98|2371.3|2359.8|11
1736120710000|2025-01-05 23:45:10|2371.4|2359.9|2371.15|2359.65|2371.4|2359.9|2371.15|2359.65|6
1736120730000|2025-01-05 23:45:30|2371.16|2359.66|2371.15|2359.65|2371.16|2359.66|2371.15|2359.65|2
1736120790000|2025-01-05 23:46:30|2370.81|2359.31|2370.62|2359.12|2370.81|2359.31|2370.47|2358.97|3
1736120800000|2025-01-05 23:46:40|2370.61|2359.11|2372.52|2361.02|2372.52|2361.02|2370.61|2359.11|15
1736120810000|2025-01-05 23:46:50|2372.47|2360.97|2371.69|2360.19|2372.49|2360.99|2371.63|2360.13|24
1736120820000|2025-01-05 23:47:00|2371.68|2360.18|2371.52|2360.02|2371.87|2360.37|2371.35|2359.85|16
1736120830000|2025-01-05 23:47:10|2371.47|2359.97|2371.49|2359.99|2371.49|2359.99|2371.29|2359.79|16
1736120840000|2025-01-05 23:47:20|2371.55|2360.05|2371.45|2359.95|2371.55|2360.05|2371.32|2359.82|11
1736120850000|2025-01-05 23:47:30|2371.46|2359.96|2372.62|2361.12|2372.62|2361.12|2371.34|2359.84|14
1736120860000|2025-01-05 23:47:40|2372.45|2360.95|2373.38|2361.88|2373.38|2361.88|2372.45|2360.95|13
1736120870000|2025-01-05 23:47:50|2373.62|2362.12|2374.12|2362.62|2374.2|2362.7|2373.62|2362.12|13
1736120880000|2025-01-05 23:48:00|2373.64|2362.14|2372.34|2360.84|2373.64|2362.14|2372.32|2360.82|23
1736120890000|2025-01-05 23:48:10|2372.28|2360.78|2371.78|2360.28|2372.28|2360.78|2371.35|2359.85|22
1736120900000|2025-01-05 23:48:20|2371.77|2360.27|2371.6|2360.1|2371.82|2360.32|2371.59|2360.09|14
1736120910000|2025-01-05 23:48:30|2371.63|2360.13|2372.61|2361.11|2372.61|2361.11|2371.63|2360.13|7
1736120920000|2025-01-05 23:48:40|2372.85|2361.35|2372.93|2361.43|2372.96|2361.46|2372.58|2361.08|13
1736120930000|2025-01-05 23:48:50|2373.15|2361.65|2374.23|2362.73|2374.23|2362.73|2373.08|2361.58|12
1736120940000|2025-01-05 23:49:00|2374.11|2362.61|2373.48|2361.98|2374.16|2362.66|2373.14|2361.64|18
1736120950000|2025-01-05 23:49:10|2373.47|2361.97|2374.24|2362.74|2374.24|2362.74|2372.7|2361.2|23
1736121000000|2025-01-05 23:50:00|2373.97|2362.47|2372.54|2361.04|2373.97|2362.47|2372.54|2361.04|3
1736121010000|2025-01-05 23:50:10|2371.43|2359.93|2373.6|2362.1|2373.99|2362.49|2371.43|2359.93|22
1736121020000|2025-01-05 23:50:20|2373.65|2362.15|2372.71|2361.21|2373.8|2362.3|2372.71|2361.21|14
1736121030000|2025-01-05 23:50:30|2372.7|2361.2|2372.57|2361.07|2372.71|2361.21|2372.56|2361.06|12
1736121040000|2025-01-05 23:50:40|2372.56|2361.06|2371.44|2359.94|2372.56|2361.06|2371.34|2359.84|14
1736121050000|2025-01-05 23:50:50|2371.64|2360.14|2371.22|2359.72|2371.64|2360.14|2370.66|2359.16|18
1736121060000|2025-01-05 23:51:00|2371.24|2359.74|2371.02|2359.52|2371.43|2359.93|2371.02|2359.52|25
1736121080000|2025-01-05 23:51:20|2371.14|2359.64|2371.03|2359.53|2371.15|2359.65|2371.02|2359.52|8
1736121090000|2025-01-05 23:51:30|2371.04|2359.54|2371.24|2359.74|2371.32|2359.82|2371.02|2359.52|14
1736121100000|2025-01-05 23:51:40|2371.2|2359.7|2371.05|2359.55|2371.29|2359.79|2371.03|2359.53|9
1736121110000|2025-01-05 23:51:50|2371.06|2359.56|2372.86|2361.36|2372.86|2361.36|2371.06|2359.56|20
1736121120000|2025-01-05 23:52:00|2372.84|2361.34|2372.51|2361.01|2372.84|2361.34|2372.04|2360.54|23
1736121130000|2025-01-05 23:52:10|2372.55|2361.05|2371.56|2360.06|2372.65|2361.15|2371.45|2359.95|19
1736121140000|2025-01-05 23:52:20|2371.62|2360.12|2371.53|2360.03|2371.62|2360.12|2371.4|2359.9|24
1736121150000|2025-01-05 23:52:30|2371.54|2360.04|2371.3|2359.8|2371.56|2360.06|2371.3|2359.8|24
1736121160000|2025-01-05 23:52:40|2371.33|2359.83|2371.09|2359.59|2371.43|2359.93|2371.09|2359.59|13
1736121170000|2025-01-05 23:52:50|2371.08|2359.58|2371.06|2359.56|2371.08|2359.58|2371.06|2359.56|5
1736121180000|2025-01-05 23:53:00|2371.05|2359.55|2371.02|2359.52|2371.05|2359.55|2371.02|2359.52|2
1736121220000|2025-01-05 23:53:40|2371.04|2359.54|2371.11|2359.61|2371.32|2359.82|2371.04|2359.54|13
1736121230000|2025-01-05 23:53:50|2371.1|2359.6|2371.02|2359.52|2371.1|2359.6|2371.02|2359.52|9
1736121250000|2025-01-05 23:54:10|2370.67|2359.17|2370.71|2359.21|2370.72|2359.22|2369.44|2357.94|15
1736121260000|2025-01-05 23:54:20|2370.72|2359.22|2370.73|2359.23|2370.8|2359.3|2370.72|2359.22|4
1736121270000|2025-01-05 23:54:30|2370.72|2359.22|2370.71|2359.21|2370.73|2359.23|2370.71|2359.21|8
1736121280000|2025-01-05 23:54:40|2370.7|2359.2|2370.69|2359.19|2370.72|2359.22|2370.69|2359.19|6
1736121290000|2025-01-05 23:54:50|2370.71|2359.21|2370.53|2359.03|2370.72|2359.22|2370.53|2359.03|9
1736121330000|2025-01-05 23:55:30|2370.68|2359.18|2371.57|2360.07|2371.57|2360.07|2370.67|2359.17|8
1736121340000|2025-01-05 23:55:40|2371.52|2360.02|2371.11|2359.61|2371.52|2360.02|2371.11|2359.61|10
1736121350000|2025-01-05 23:55:50|2371.14|2359.64|2371.38|2359.88|2371.39|2359.89|2370.76|2359.26|14
1736121360000|2025-01-05 23:56:00|2371.32|2359.82|2371.66|2360.16|2371.66|2360.16|2371.32|2359.82|7
1736121370000|2025-01-05 23:56:10|2371.72|2360.22|2371.61|2360.11|2371.82|2360.32|2371.61|2360.11|10
1736121380000|2025-01-05 23:56:20|2371.66|2360.16|2371.64|2360.14|2371.72|2360.22|2371.61|2360.11|9
1736121390000|2025-01-05 23:56:30|2371.69|2360.19|2371.38|2359.88|2371.69|2360.19|2371.31|2359.81|13
1736121400000|2025-01-05 23:56:40|2371.23|2359.73|2371.06|2359.56|2371.38|2359.88|2371.06|2359.56|20
1736121410000|2025-01-05 23:56:50|2370.82|2359.32|2370.53|2359.03|2370.84|2359.34|2370.53|2359.03|14
1736121430000|2025-01-05 23:57:10|2370.62|2359.12|2370.53|2359.03|2370.62|2359.12|2370.53|2359.03|15
1736121440000|2025-01-05 23:57:20|2369.43|2357.93|2368.7|2357.2|2369.43|2357.93|2368.51|2357.01|10
1736121450000|2025-01-05 23:57:30|2368.45|2356.95|2368.41|2356.91|2368.53|2357.03|2368.4|2356.9|8
1736121460000|2025-01-05 23:57:40|2368.4|2356.9|2367.71|2356.21|2368.46|2356.96|2367.66|2356.16|24
1736121470000|2025-01-05 23:57:50|2367.73|2356.23|2366.04|2354.54|2367.73|2356.23|2366.04|2354.54|27
1736121480000|2025-01-05 23:58:00|2366.03|2354.53|2365.83|2354.33|2366.2|2354.7|2365.82|2354.32|15
1736121490000|2025-01-05 23:58:10|2365.82|2354.32|2366.33|2354.83|2366.53|2355.03|2365.82|2354.32|8
1736121500000|2025-01-05 23:58:20|2366.29|2354.79|2365.55|2354.05|2366.29|2354.79|2365.55|2354.05|11
1736121510000|2025-01-05 23:58:30|2365.54|2354.04|2365.53|2354.03|2365.54|2354.04|2365.53|2354.03|2
1736121520000|2025-01-05 23:58:40|2365.52|2354.02|2364.47|2352.97|2365.52|2354.02|2364.39|2352.89|15
1736121530000|2025-01-05 23:58:50|2364.43|2352.93|2364.3|2352.8|2364.47|2352.97|2364.25|2352.75|16
1736121540000|2025-01-05 23:59:00|2364.18|2352.68|2364.19|2352.69|2364.19|2352.69|2363.92|2352.42|8
1736121550000|2025-01-05 23:59:10|2364.03|2352.53|2363.18|2351.68|2364.03|2352.53|2363.09|2351.59|9
1736121560000|2025-01-05 23:59:20|2363.17|2351.67|2363.28|2351.78|2363.37|2351.87|2363.17|2351.67|7
1736121570000|2025-01-05 23:59:30|2363.43|2351.93|2363.53|2352.03|2363.54|2352.04|2363.43|2351.93|3
1736121580000|2025-01-05 23:59:40|2363.52|2352.02|2363.44|2351.94|2363.52|2352.02|2363.02|2351.52|7
1736121590000|2025-01-05 23:59:50|2363.45|2351.95|2363.44|2351.94|2363.45|2351.95|2363.43|2351.93|4
1736072250000|2025-01-05 10:17:30|2315.97|2304.47|2316.87|2305.37|2316.87|2305.37|2315.95|2304.45|11
1736072260000|2025-01-05 10:17:40|2316.86|2305.36|2317.42|2305.92|2317.63|2306.13|2316.86|2305.36|11
1736072270000|2025-01-05 10:17:50|2317.38|2305.88|2317.44|2305.94|2317.44|2305.94|2316.84|2305.34|14
1736072280000|2025-01-05 10:18:00|2317.55|2306.05|2317.81|2306.31|2317.81|2306.31|2317.44|2305.94|8
1736072290000|2025-01-05 10:18:10|2317.8|2306.3|2317.65|2306.15|2317.8|2306.3|2317.64|2306.14|7
1736072300000|2025-01-05 10:18:20|2317.81|2306.31|2319.85|2308.35|2319.85|2308.35|2317.78|2306.28|6
1736072310000|2025-01-05 10:18:30|2319.84|2308.34|2320.09|2308.59|2320.09|2308.59|2319.84|2308.34|16
1736072320000|2025-01-05 10:18:40|2320.8|2309.3|2321.15|2309.65|2321.51|2310.01|2320.8|2309.3|8
1736072330000|2025-01-05 10:18:50|2321.14|2309.64|2321.29|2309.79|2321.29|2309.79|2321.14|2309.64|10
1736072340000|2025-01-05 10:19:00|2321.3|2309.8|2321.47|2309.97|2321.51|2310.01|2321.3|2309.8|11
1736072350000|2025-01-05 10:19:10|2321.48|2309.98|2321.45|2309.95|2321.51|2310.01|2320.88|2309.38|13
1736072360000|2025-01-05 10:19:20|2321.47|2309.97|2321.65|2310.15|2321.65|2310.15|2321.24|2309.74|11
1736072390000|2025-01-05 10:19:50|2321.67|2310.17|2321.77|2310.27|2321.77|2310.27|2321.67|2310.17|2
1736072400000|2025-01-05 10:20:00|2322.13|2310.63|2322.48|2310.98|2322.48|2310.98|2322.13|2310.63|2
1736072410000|2025-01-05 10:20:10|2322.5|2311|2322.62|2311.12|2322.62|2311.12|2322.5|2311|4
1736072420000|2025-01-05 10:20:20|2322.65|2311.15|2322.99|2311.49|2322.99|2311.49|2322.65|2311.15|2
1736072440000|2025-01-05 10:20:40|2322.76|2311.26|2322.52|2311.02|2322.76|2311.26|2322.52|2311.02|4
1736072450000|2025-01-05 10:20:50|2322.47|2310.97|2322.52|2311.02|2322.63|2311.13|2322.43|2310.93|8
1736072460000|2025-01-05 10:21:00|2322.48|2310.98|2322.19|2310.69|2322.52|2311.02|2322.15|2310.65|11
1736072470000|2025-01-05 10:21:10|2322.15|2310.65|2322.03|2310.53|2322.15|2310.65|2321.98|2310.48|13
1736072480000|2025-01-05 10:21:20|2321.99|2310.49|2322.49|2310.99|2322.5|2311|2321.99|2310.49|7
1736072490000|2025-01-05 10:21:30|2322.13|2310.63|2322.28|2310.78|2322.3|2310.8|2321.88|2310.38|13
1736072500000|2025-01-05 10:21:40|2322.29|2310.79|2322.57|2311.07|2322.63|2311.13|2322.28|2310.78|8
1736072510000|2025-01-05 10:21:50|2322.59|2311.09|2322.69|2311.19|2322.69|2311.19|2322.57|2311.07|14
1736072520000|2025-01-05 10:22:00|2322.7|2311.2|2322.69|2311.19|2322.99|2311.49|2322.68|2311.18|13
1736072530000|2025-01-05 10:22:10|2322.7|2311.2|2321.77|2310.27|2322.76|2311.26|2321.77|2310.27|13
1736072540000|2025-01-05 10:22:20|2321.75|2310.25|2321.75|2310.25|2321.75|2310.25|2321.75|2310.25|1
1736072570000|2025-01-05 10:22:50|2321.25|2309.75|2321.25|2309.75|2321.25|2309.75|2321.25|2309.75|1
1736072580000|2025-01-05 10:23:00|2320.74|2309.24|2319.64|2308.14|2320.74|2309.24|2319.64|2308.14|3
1736072590000|2025-01-05 10:23:10|2319.87|2308.37|2319.49|2307.99|2320|2308.5|2319.42|2307.92|14
1736072600000|2025-01-05 10:23:20|2319.48|2307.98|2319.3|2307.8|2319.72|2308.22|2319.3|2307.8|21
1736072610000|2025-01-05 10:23:30|2319.41|2307.91|2318.29|2306.79|2319.41|2307.91|2318.25|2306.75|13
1736072620000|2025-01-05 10:23:40|2318.3|2306.8|2318.23|2306.73|2318.4|2306.9|2318.2|2306.7|8
1736072630000|2025-01-05 10:23:50|2318.21|2306.71|2318.12|2306.62|2318.23|2306.73|2318.1|2306.6|5
1736072640000|2025-01-05 10:24:00|2318.3|2306.8|2319.18|2307.68|2319.19|2307.69|2318.21|2306.71|20
1736072650000|2025-01-05 10:24:10|2319.27|2307.77|2318.8|2307.3|2319.51|2308.01|2318.75|2307.25|16
1736072660000|2025-01-05 10:24:20|2318.7|2307.2|2318.7|2307.2|2318.7|2307.2|2318.7|2307.2|1
1736072670000|2025-01-05 10:24:30|2317.42|2305.92|2315.97|2304.47|2317.42|2305.92|2315.86|2304.36|7
1736072680000|2025-01-05 10:24:40|2315.34|2303.84|2314.77|2303.27|2315.34|2303.84|2314.32|2302.82|26
1736072690000|2025-01-05 10:24:50|2314.81|2303.31|2314.73|2303.23|2315.08|2303.58|2314.36|2302.86|18
1736072700000|2025-01-05 10:25:00|2314.76|2303.26|2316.4|2304.9|2316.4|2304.9|2314.76|2303.26|21
1736072710000|2025-01-05 10:25:10|2316.45|2304.95|2315.96|2304.46|2317.03|2305.53|2315.93|2304.43|21
1736072720000|2025-01-05 10:25:20|2316.07|2304.57|2316.4|2304.9|2316.4|2304.9|2315.91|2304.41|12
1736072730000|2025-01-05 10:25:30|2316.52|2305.02|2316.31|2304.81|2316.64|2305.14|2316.31|2304.81|8
1736072740000|2025-01-05 10:25:40|2316.42|2304.92|2316.57|2305.07|2316.57|2305.07|2316.31|2304.81|14
1736072750000|2025-01-05 10:25:50|2316.45|2304.95|2316.41|2304.91|2316.62|2305.12|2316.2|2304.7|11
1736072760000|2025-01-05 10:26:00|2316.38|2304.88|2316.48|2304.98|2316.87|2305.37|2316.38|2304.88|13
1736072770000|2025-01-05 10:26:10|2316.44|2304.94|2316.17|2304.67|2316.61|2305.11|2316.17|2304.67|12
1736072780000|2025-01-05 10:26:20|2316.03|2304.53|2316.36|2304.86|2316.48|2304.98|2316.01|2304.51|17
1736072790000|2025-01-05 10:26:30|2316.35|2304.85|2316.87|2305.37|2316.87|2305.37|2316.22|2304.72|19
1736072800000|2025-01-05 10:26:40|2316.83|2305.33|2316.75|2305.25|2316.86|2305.36|2316.7|2305.2|7
1736072810000|2025-01-05 10:26:50|2316.7|2305.2|2316.47|2304.97|2316.74|2305.24|2316.42|2304.92|17
1736072820000|2025-01-05 10:27:00|2316.42|2304.92|2315.58|2304.08|2316.42|2304.92|2315.54|2304.04|23
1736072830000|2025-01-05 10:27:10|2315.59|2304.09|2315.7|2304.2|2315.72|2304.22|2315.43|2303.93|12
1736072840000|2025-01-05 10:27:20|2315.66|2304.16|2315.83|2304.33|2315.83|2304.33|2315.56|2304.06|17
1736072850000|2025-01-05 10:27:30|2315.94|2304.44|2316.52|2305.02|2316.59|2305.09|2315.93|2304.43|10
1736072860000|2025-01-05 10:27:40|2316.51|2305.01|2316.44|2304.94|2316.53|2305.03|2316.39|2304.89|9
1736072870000|2025-01-05 10:27:50|2316.4|2304.9|2316.36|2304.86|2316.45|2304.95|2316.33|2304.83|12
1736072880000|2025-01-05 10:28:00|2316.44|2304.94|2316.25|2304.75|2316.44|2304.94|2316.23|2304.73|11
1736072890000|2025-01-05 10:28:10|2316.28|2304.78|2315.53|2304.03|2316.28|2304.78|2315.44|2303.94|14
1736072900000|2025-01-05 10:28:20|2315.49|2303.99|2315.24|2303.74|2315.54|2304.04|2315.21|2303.71|16
1736072910000|2025-01-05 10:28:30|2314.61|2303.11|2314.92|2303.42|2315.32|2303.82|2314.61|2303.11|6
1736072920000|2025-01-05 10:28:40|2315.04|2303.54|2315.66|2304.16|2315.7|2304.2|2314.93|2303.43|15
1736072930000|2025-01-05 10:28:50|2315.62|2304.12|2314.73|2303.23|2315.62|2304.12|2314.73|2303.23|12
1736072940000|2025-01-05 10:29:00|2314.69|2303.19|2314.56|2303.06|2314.73|2303.23|2314.43|2302.93|13
1736072950000|2025-01-05 10:29:10|2314.57|2303.07|2315.41|2303.91|2315.64|2304.14|2314.57|2303.07|8
1736072960000|2025-01-05 10:29:20|2315.37|2303.87|2315.5|2304|2315.82|2304.32|2315.37|2303.87|11
1736072970000|2025-01-05 10:29:30|2315.55|2304.05|2315.69|2304.19|2315.74|2304.24|2315.55|2304.05|6
1736072980000|2025-01-05 10:29:40|2315.7|2304.2|2315.6|2304.1|2315.7|2304.2|2315.36|2303.86|12
1736072990000|2025-01-05 10:29:50|2315.56|2304.06|2315.2|2303.7|2315.56|2304.06|2315.2|2303.7|13
1736073000000|2025-01-05 10:30:00|2315.16|2303.66|2314.37|2302.87|2315.16|2303.66|2314.06|2302.56|15
1736073010000|2025-01-05 10:30:10|2314.38|2302.88|2314.86|2303.36|2315.43|2303.93|2314.21|2302.71|16
1736073020000|2025-01-05 10:30:20|2314.82|2303.32|2315.13|2303.63|2315.75|2304.25|2314.81|2303.31|14
1736073030000|2025-01-05 10:30:30|2315.14|2303.64|2315.12|2303.62|2315.71|2304.21|2315.06|2303.56|16
1736073040000|2025-01-05 10:30:40|2315.11|2303.61|2314.29|2302.79|2315.11|2303.61|2314.29|2302.79|8
1736073050000|2025-01-05 10:30:50|2314.3|2302.8|2314.86|2303.36|2315.12|2303.62|2314.3|2302.8|13
1736073060000|2025-01-05 10:31:00|2314.54|2303.04|2314.86|2303.36|2314.86|2303.36|2314.54|2303.04|5
1736073090000|2025-01-05 10:31:30|2315.56|2304.06|2316.25|2304.75|2316.25|2304.75|2315.56|2304.06|2
1736073100000|2025-01-05 10:31:40|2316.41|2304.91|2317.04|2305.54|2317.45|2305.95|2316.41|2304.91|6
1736073110000|2025-01-05 10:31:50|2317.09|2305.59|2317.25|2305.75|2317.27|2305.77|2317.08|2305.58|10
1736073120000|2025-01-05 10:32:00|2317.09|2305.59|2318.69|2307.19|2318.74|2307.24|2317.07|2305.57|15
1736073130000|2025-01-05 10:32:10|2318.7|2307.2|2318.6|2307.1|2318.7|2307.2|2318.6|2307.1|6
1736073140000|2025-01-05 10:32:20|2318.61|2307.11|2318.09|2306.59|2318.61|2307.11|2318.09|2306.59|7
1736073150000|2025-01-05 10:32:30|2317.83|2306.33|2318.54|2307.04|2318.54|2307.04|2317.76|2306.26|12
1736073160000|2025-01-05 10:32:40|2318.56|2307.06|2318.74|2307.24|2318.74|2307.24|2318.56|2307.06|2
1736073170000|2025-01-05 10:32:50|2318.64|2307.14|2318.73|2307.23|2318.73|2307.23|2318.29|2306.79|8
1736073180000|2025-01-05 10:33:00|2318.74|2307.24|2318.74|2307.24|2318.74|2307.24|2318.73|2307.23|5
1736073190000|2025-01-05 10:33:10|2319.45|2307.95|2320.16|2308.66|2320.16|2308.66|2319.45|2307.95|2
1736073250000|2025-01-05 10:34:10|2320.32|2308.82|2321.41|2309.91|2321.41|2309.91|2320.32|2308.82|6
1736073260000|2025-01-05 10:34:20|2321.49|2309.99|2321.56|2310.06|2321.56|2310.06|2321.49|2309.99|2
1736073270000|2025-01-05 10:34:30|2321.57|2310.07|2321.57|2310.07|2321.57|2310.07|2321.57|2310.07|1
1736073280000|2025-01-05 10:34:40|2321.67|2310.17|2321.67|2310.17|2321.67|2310.17|2321.67|2310.17|1
1736073300000|2025-01-05 10:35:00|2321.62|2310.12|2321.67|2310.17|2321.67|2310.17|2321.62|2310.12|3
1736073320000|2025-01-05 10:35:20|2321.69|2310.19|2321.82|2310.32|2321.82|2310.32|2321.69|2310.19|2
1736073350000|2025-01-05 10:35:50|2322.08|2310.58|2322.34|2310.84|2322.34|2310.84|2322.08|2310.58|2
1736073360000|2025-01-05 10:36:00|2322.23|2310.73|2321.07|2309.57|2322.23|2310.73|2321.07|2309.57|13
1736073370000|2025-01-05 10:36:10|2321.06|2309.56|2321.89|2310.39|2321.89|2310.39|2320.84|2309.34|17
1736073380000|2025-01-05 10:36:20|2322.11|2310.61|2322.34|2310.84|2322.34|2310.84|2322.11|2310.61|9
1736073470000|2025-01-05 10:37:50|2322.8|2311.3|2324.22|2312.72|2324.22|2312.72|2322.8|2311.3|4
1736073480000|2025-01-05 10:38:00|2324.11|2312.61|2323.94|2312.44|2324.11|2312.61|2323.69|2312.19|12
1736073490000|2025-01-05 10:38:10|2323.83|2312.33|2324.14|2312.64|2324.18|2312.68|2323.71|2312.21|12
1736073500000|2025-01-05 10:38:20|2324.15|2312.65|2324.11|2312.61|2324.15|2312.65|2324.01|2312.51|5
1736073510000|2025-01-05 10:38:30|2324.1|2312.6|2323.94|2312.44|2324.1|2312.6|2323.81|2312.31|11
1736073520000|2025-01-05 10:38:40|2323.31|2311.81|2322.83|2311.33|2323.48|2311.98|2322.6|2311.1|18
1736073530000|2025-01-05 10:38:50|2322.84|2311.34|2322.12|2310.62|2322.86|2311.36|2321.89|2310.39|7
1736073540000|2025-01-05 10:39:00|2322.01|2310.51|2321.75|2310.25|2322.13|2310.63|2321.54|2310.04|16
1736073550000|2025-01-05 10:39:10|2321.74|2310.24|2321.77|2310.27|2321.84|2310.34|2321.67|2310.17|8
1736073560000|2025-01-05 10:39:20|2321.78|2310.28|2320.59|2309.09|2321.89|2310.39|2320.59|2309.09|17
1736073570000|2025-01-05 10:39:30|2320.73|2309.23|2320.92|2309.42|2320.92|2309.42|2320.67|2309.17|11
1736073580000|2025-01-05 10:39:40|2320.9|2309.4|2320.67|2309.17|2320.9|2309.4|2320.62|2309.12|16
1736073590000|2025-01-05 10:39:50|2320.78|2309.28|2321.37|2309.87|2321.37|2309.87|2320.78|2309.28|8
1736073600000|2025-01-05 10:40:00|2321.43|2309.93|2319.68|2308.18|2321.62|2310.12|2319.68|2308.18|19
1736073610000|2025-01-05 10:40:10|2319.58|2308.08|2319.34|2307.84|2319.64|2308.14|2318.98|2307.48|16
1736073620000|2025-01-05 10:40:20|2319.46|2307.96|2319.94|2308.44|2319.94|2308.44|2319.46|2307.96|14
1736073630000|2025-01-05 10:40:30|2319.9|2308.4|2319.46|2307.96|2319.91|2308.41|2319.46|2307.96|13
1736073640000|2025-01-05 10:40:40|2319.43|2307.93|2319.73|2308.23|2319.73|2308.23|2319.35|2307.85|11
1736073650000|2025-01-05 10:40:50|2319.74|2308.24|2319.73|2308.23|2319.74|2308.24|2319.73|2308.23|2
1736073660000|2025-01-05 10:41:00|2319.75|2308.25|2319.89|2308.39|2319.94|2308.44|2319.75|2308.25|11
1736073670000|2025-01-05 10:41:10|2319.67|2308.17|2319.72|2308.22|2319.72|2308.22|2319.62|2308.12|5
1736073680000|2025-01-05 10:41:20|2319.84|2308.34|2319.49|2307.99|2319.84|2308.34|2319.48|2307.98|7
1736073690000|2025-01-05 10:41:30|2319.55|2308.05|2319.99|2308.49|2319.99|2308.49|2319.55|2308.05|5
1736073700000|2025-01-05 10:41:40|2320|2308.5|2320.04|2308.54|2320.04|2308.54|2320|2308.5|6
1736073730000|2025-01-05 10:42:10|2320.03|2308.53|2320.03|2308.53|2320.03|2308.53|2320.03|2308.53|1
1736073740000|2025-01-05 10:42:20|2319.93|2308.43|2319.81|2308.31|2319.93|2308.43|2319.76|2308.26|5
1736073750000|2025-01-05 10:42:30|2319.77|2308.27|2319.81|2308.31|2319.81|2308.31|2319.77|2308.27|2
1736073760000|2025-01-05 10:42:40|2319.8|2308.3|2319.81|2308.31|2319.81|2308.31|2319.58|2308.08|6
1736073770000|2025-01-05 10:42:50|2319.82|2308.32|2320.02|2308.52|2320.02|2308.52|2319.81|2308.31|11
1736073780000|2025-01-05 10:43:00|2320.04|2308.54|2320.04|2308.54|2320.04|2308.54|2320.04|2308.54|1
1736073830000|2025-01-05 10:43:50|2319.86|2308.36|2319.87|2308.37|2319.9|2308.4|2319.86|2308.36|6
1736073840000|2025-01-05 10:44:00|2319.89|2308.39|2319.67|2308.17|2319.92|2308.42|2319.67|2308.17|8
1736073850000|2025-01-05 10:44:10|2319.63|2308.13|2319.63|2308.13|2319.63|2308.13|2319.63|2308.13|1
1736073860000|2025-01-05 10:44:20|2319.75|2308.25|2319.87|2308.37|2319.88|2308.38|2319.75|2308.25|6
1736073870000|2025-01-05 10:44:30|2319.86|2308.36|2319.81|2308.31|2319.86|2308.36|2319.76|2308.26|3
1736073880000|2025-01-05 10:44:40|2319.85|2308.35|2319.9|2308.4|2320.01|2308.51|2319.85|2308.35|3
1736073890000|2025-01-05 10:44:50|2320.01|2308.51|2319.94|2308.44|2320.01|2308.51|2319.94|2308.44|9
1736073900000|2025-01-05 10:45:00|2319.95|2308.45|2320.63|2309.13|2320.73|2309.23|2319.95|2308.45|18
1736073910000|2025-01-05 10:45:10|2320.68|2309.18|2320.37|2308.87|2320.68|2309.18|2319.96|2308.46|9
1736073920000|2025-01-05 10:45:20|2320.25|2308.75|2319.6|2308.1|2320.25|2308.75|2319.6|2308.1|7
1736073930000|2025-01-05 10:45:30|2319.59|2308.09|2319.97|2308.47|2319.99|2308.49|2319.59|2308.09|15
1736073940000|2025-01-05 10:45:40|2319.96|2308.46|2320.06|2308.56|2320.11|2308.61|2319.82|2308.32|14
1736073950000|2025-01-05 10:45:50|2320.05|2308.55|2320.44|2308.94|2320.52|2309.02|2320.04|2308.54|9
1736073960000|2025-01-05 10:46:00|2320.5|2309|2320.99|2309.49|2320.99|2309.49|2320.5|2309|16
1736073970000|2025-01-05 10:46:10|2321|2309.5|2320.99|2309.49|2321.01|2309.51|2320.99|2309.49|3
1736073980000|2025-01-05 10:46:20|2321.02|2309.52|2320.79|2309.29|2321.05|2309.55|2320.71|2309.21|8
1736073990000|2025-01-05 10:46:30|2320.78|2309.28|2320.07|2308.57|2320.8|2309.3|2319.91|2308.41|14
1736074000000|2025-01-05 10:46:40|2320.06|2308.56|2320.01|2308.51|2320.08|2308.58|2319.94|2308.44|16
1736074010000|2025-01-05 10:46:50|2319.99|2308.49|2320.73|2309.23|2320.74|2309.24|2319.99|2308.49|13
1736074020000|2025-01-05 10:47:00|2320.72|2309.22|2320.57|2309.07|2320.72|2309.22|2320.5|2309|11
1736074030000|2025-01-05 10:47:10|2320.58|2309.08|2320.76|2309.26|2320.77|2309.27|2320.58|2309.08|4
1736074040000|2025-01-05 10:47:20|2320.77|2309.27|2320.97|2309.47|2321.05|2309.55|2320.77|2309.27|11
1736074050000|2025-01-05 10:47:30|2320.98|2309.48|2321.05|2309.55|2321.05|2309.55|2320.98|2309.48|5
1736074060000|2025-01-05 10:47:40|2320.91|2309.41|2320.95|2309.45|2321|2309.5|2320.78|2309.28|15
1736074070000|2025-01-05 10:47:50|2320.94|2309.44|2321.05|2309.55|2321.05|2309.55|2320.94|2309.44|5
1736074090000|2025-01-05 10:48:10|2321.17|2309.67|2321.37|2309.87|2321.37|2309.87|2321.17|2309.67|2
1736074100000|2025-01-05 10:48:20|2321.41|2309.91|2321.45|2309.95|2321.45|2309.95|2321.41|2309.91|2
1736074110000|2025-01-05 10:48:30|2321.48|2309.98|2322.31|2310.81|2322.31|2310.81|2321.48|2309.98|6
1736074120000|2025-01-05 10:48:40|2324.44|2312.94|2324.44|2312.94|2324.44|2312.94|2324.44|2312.94|1
1736074140000|2025-01-05 10:49:00|2324.31|2312.81|2324.19|2312.69|2324.31|2312.81|2324.19|2312.69|2
1736074150000|2025-01-05 10:49:10|2324.2|2312.7|2324.11|2312.61|2324.2|2312.7|2324.1|2312.6|6
1736074160000|2025-01-05 10:49:20|2324.12|2312.62|2324.13|2312.63|2324.13|2312.63|2324.12|2312.62|6
1736074170000|2025-01-05 10:49:30|2324.14|2312.64|2323.94|2312.44|2324.14|2312.64|2323.91|2312.41|9
1736074180000|2025-01-05 10:49:40|2323.89|2312.39|2323.97|2312.47|2323.98|2312.48|2323.88|2312.38|11
1736074190000|2025-01-05 10:49:50|2323.98|2312.48|2323.99|2312.49|2323.99|2312.49|2323.87|2312.37|10
1736074200000|2025-01-05 10:50:00|2323.96|2312.46|2324.26|2312.76|2324.27|2312.77|2323.56|2312.06|19
1736074210000|2025-01-05 10:50:10|2324.27|2312.77|2324.44|2312.94|2324.44|2312.94|2324.26|2312.76|6
1736074240000|2025-01-05 10:50:40|2324.33|2312.83|2324.42|2312.92|2324.42|2312.92|2324.33|2312.83|4
1736074250000|2025-01-05 10:50:50|2324.43|2312.93|2324.31|2312.81|2324.43|2312.93|2324.31|2312.81|4
1736074260000|2025-01-05 10:51:00|2324.32|2312.82|2323.61|2312.11|2324.32|2312.82|2323.31|2311.81|17
1736074270000|2025-01-05 10:51:10|2323.8|2312.3|2324.16|2312.66|2324.18|2312.68|2323.8|2312.3|8
1736074280000|2025-01-05 10:51:20|2324.17|2312.67|2322.32|2310.82|2324.18|2312.68|2322.32|2310.82|18
1736074290000|2025-01-05 10:51:30|2322.2|2310.7|2321.62|2310.12|2322.28|2310.78|2321.58|2310.08|19
1736074300000|2025-01-05 10:51:40|2321.6|2310.1|2321.77|2310.27|2322.08|2310.58|2321.53|2310.03|13
1736074310000|2025-01-05 10:51:50|2321.88|2310.38|2320.95|2309.45|2321.88|2310.38|2320.95|2309.45|12
1736074320000|2025-01-05 10:52:00|2321.22|2309.72|2321.11|2309.61|2321.48|2309.98|2321.06|2309.56|22
1736074330000|2025-01-05 10:52:10|2320.89|2309.39|2321.1|2309.6|2321.36|2309.86|2320.77|2309.27|13
1736074340000|2025-01-05 10:52:20|2321.09|2309.59|2320.95|2309.45|2321.09|2309.59|2320.91|2309.41|8
1736074350000|2025-01-05 10:52:30|2320.91|2309.41|2320.5|2309|2320.91|2309.41|2320.13|2308.63|18
1736074360000|2025-01-05 10:52:40|2320.48|2308.98|2320.85|2309.35|2320.88|2309.38|2320.26|2308.76|11
1736074370000|2025-01-05 10:52:50|2321.06|2309.56|2321.81|2310.31|2321.82|2310.32|2321.06|2309.56|13
1736074380000|2025-01-05 10:53:00|2321.7|2310.2|2321.61|2310.11|2321.82|2310.32|2321.59|2310.09|16
1736074390000|2025-01-05 10:53:10|2321.49|2309.99|2321.74|2310.24|2321.75|2310.25|2321.31|2309.81|22
1736074400000|2025-01-05 10:53:20|2321.7|2310.2|2321.6|2310.1|2321.74|2310.24|2321.37|2309.87|15
1736074410000|2025-01-05 10:53:30|2321.49|2309.99|2321.48|2309.98|2321.6|2310.1|2321.42|2309.92|15
1736074420000|2025-01-05 10:53:40|2321.6|2310.1|2321.57|2310.07|2321.62|2310.12|2321.36|2309.86|10
1736074430000|2025-01-05 10:53:50|2321.5|2310|2321.69|2310.19|2321.74|2310.24|2321.5|2310|13
1736074440000|2025-01-05 10:54:00|2321.73|2310.23|2321.3|2309.8|2321.75|2310.25|2321.3|2309.8|15
1736074450000|2025-01-05 10:54:10|2321.18|2309.68|2322.52|2311.02|2322.58|2311.08|2321.18|2309.68|13
1736074460000|2025-01-05 10:54:20|2322.45|2310.95|2322.03|2310.53|2322.45|2310.95|2321.85|2310.35|16
1736074470000|2025-01-05 10:54:30|2322.02|2310.52|2322.14|2310.64|2322.26|2310.76|2322.02|2310.52|14
1736074480000|2025-01-05 10:54:40|2322.27|2310.77|2322.15|2310.65|2322.27|2310.77|2322.04|2310.54|14
1736074490000|2025-01-05 10:54:50|2322.04|2310.54|2322.14|2310.64|2322.16|2310.66|2322.04|2310.54|6
1736074500000|2025-01-05 10:55:00|2322.02|2310.52|2320.21|2308.71|2322.02|2310.52|2320|2308.5|20
1736074510000|2025-01-05 10:55:10|2320.35|2308.85|2320.2|2308.7|2320.42|2308.92|2320.18|2308.68|11
1736074520000|2025-01-05 10:55:20|2320.16|2308.66|2320.97|2309.47|2321.23|2309.73|2320.16|2308.66|16
1736074530000|2025-01-05 10:55:30|2320.95|2309.45|2322.28|2310.78|2322.29|2310.79|2320.73|2309.23|16
1736074540000|2025-01-05 10:55:40|2322.06|2310.56|2322.41|2310.91|2322.41|2310.91|2322.06|2310.56|12
1736074550000|2025-01-05 10:55:50|2322.4|2310.9|2322.42|2310.92|2322.42|2310.92|2322.3|2310.8|5
1736074560000|2025-01-05 10:56:00|2322.54|2311.04|2322.79|2311.29|2322.79|2311.29|2322.54|2311.04|11
1736074570000|2025-01-05 10:56:10|2322.8|2311.3|2323|2311.5|2323|2311.5|2322.8|2311.3|7
1736074590000|2025-01-05 10:56:30|2322.96|2311.46|2322.93|2311.43|2322.96|2311.46|2322.93|2311.43|2
1736074610000|2025-01-05 10:56:50|2322.92|2311.42|2322.33|2310.83|2322.92|2311.42|2322.33|2310.83|6
1736074620000|2025-01-05 10:57:00|2322.34|2310.84|2322.55|2311.05|2322.55|2311.05|2322.33|2310.83|8
1736074630000|2025-01-05 10:57:10|2322.56|2311.06|2322.92|2311.42|2322.94|2311.44|2322.56|2311.06|12
1736074640000|2025-01-05 10:57:20|2322.96|2311.46|2323|2311.5|2323|2311.5|2322.96|2311.46|3
1736074680000|2025-01-05 10:58:00|2322.97|2311.47|2323|2311.5|2323|2311.5|2322.97|2311.47|3
1736074690000|2025-01-05 10:58:10|2322.97|2311.47|2322.98|2311.48|2322.98|2311.48|2322.97|2311.47|2
1736074700000|2025-01-05 10:58:20|2322.9|2311.4|2322.87|2311.37|2322.9|2311.4|2322.87|2311.37|2
1736074710000|2025-01-05 10:58:30|2322.72|2311.22|2322.85|2311.35|2322.85|2311.35|2322.72|2311.22|7
1736074720000|2025-01-05 10:58:40|2322.86|2311.36|2322.76|2311.26|2322.86|2311.36|2322.76|2311.26|8
1736074730000|2025-01-05 10:58:50|2322.86|2311.36|2322.72|2311.22|2322.86|2311.36|2322.72|2311.22|10
1736074750000|2025-01-05 10:59:10|2322.77|2311.27|2322.78|2311.28|2322.79|2311.29|2322.74|2311.24|5
1736074760000|2025-01-05 10:59:20|2322.74|2311.24|2322.72|2311.22|2322.74|2311.24|2322.72|2311.22|2
1736074770000|2025-01-05 10:59:30|2322.76|2311.26|2322.77|2311.27|2322.86|2311.36|2322.72|2311.22|6
1736074780000|2025-01-05 10:59:40|2322.78|2311.28|2322.73|2311.23|2322.86|2311.36|2322.72|2311.22|14
1736074790000|2025-01-05 10:59:50|2322.72|2311.22|2322.78|2311.28|2322.86|2311.36|2322.72|2311.22|10
1736074800000|2025-01-05 11:00:00|2322.77|2311.27|2320.54|2309.04|2322.77|2311.27|2320.54|2309.04|12
1736074810000|2025-01-05 11:00:10|2320.53|2309.03|2320.04|2308.54|2320.53|2309.03|2319.88|2308.38|8
1736074820000|2025-01-05 11:00:20|2320|2308.5|2321.2|2309.7|2321.2|2309.7|2319.96|2308.46|15
1736074830000|2025-01-05 11:00:30|2321.21|2309.71|2321.61|2310.11|2321.61|2310.11|2321.21|2309.71|13
1736074840000|2025-01-05 11:00:40|2321.6|2310.1|2320.77|2309.27|2321.6|2310.1|2320.77|2309.27|7
1736074850000|2025-01-05 11:00:50|2320.66|2309.16|2319.99|2308.49|2320.66|2309.16|2319.99|2308.49|15
1736074860000|2025-01-05 11:01:00|2320.02|2308.52|2319.67|2308.17|2320.19|2308.69|2319.67|2308.17|8
1736074870000|2025-01-05 11:01:10|2319.68|2308.18|2319.66|2308.16|2319.68|2308.18|2319.64|2308.14|6
1736074880000|2025-01-05 11:01:20|2319.65|2308.15|2319.58|2308.08|2319.65|2308.15|2319.58|2308.08|3
1736074920000|2025-01-05 11:02:00|2318.75|2307.25|2316.85|2305.35|2318.75|2307.25|2316.38|2304.88|10
1736074930000|2025-01-05 11:02:10|2317.31|2305.81|2316.68|2305.18|2317.31|2305.81|2316.68|2305.18|24
1736074940000|2025-01-05 11:02:20|2316.51|2305.01|2316.23|2304.73|2316.51|2305.01|2316.04|2304.54|11
1736074950000|2025-01-05 11:02:30|2316.11|2304.61|2314.8|2303.3|2316.11|2304.61|2314.69|2303.19|19
1736074960000|2025-01-05 11:02:40|2314.33|2302.83|2316.67|2305.17|2316.74|2305.24|2314.25|2302.75|15
1736074970000|2025-01-05 11:02:50|2316.55|2305.05|2317.09|2305.59|2317.1|2305.6|2316.55|2305.05|10
1736074980000|2025-01-05 11:03:00|2317.02|2305.52|2317.39|2305.89|2317.52|2306.02|2317.01|2305.51|20
1736074990000|2025-01-05 11:03:10|2317.4|2305.9|2317.6|2306.1|2317.6|2306.1|2317.4|2305.9|9
1736075030000|2025-01-05 11:03:50|2317.58|2306.08|2317.6|2306.1|2317.6|2306.1|2317.43|2305.93|5
1736075040000|2025-01-05 11:04:00|2317.47|2305.97|2317.32|2305.82|2317.6|2306.1|2317.31|2305.81|9
1736075050000|2025-01-05 11:04:10|2317.31|2305.81|2317.46|2305.96|2317.46|2305.96|2317.31|2305.81|17
1736075060000|2025-01-05 11:04:20|2317.31|2305.81|2317.32|2305.82|2317.36|2305.86|2317.07|2305.57|13
1736075070000|2025-01-05 11:04:30|2317.34|2305.84|2317.4|2305.9|2317.4|2305.9|2317.14|2305.64|10
1736075080000|2025-01-05 11:04:40|2317.29|2305.79|2317.6|2306.1|2317.6|2306.1|2317.29|2305.79|10
1736075110000|2025-01-05 11:05:10|2318.2|2306.7|2319.58|2308.08|2319.58|2308.08|2318.2|2306.7|2
1736075120000|2025-01-05 11:05:20|2319.19|2307.69|2319.58|2308.08|2319.58|2308.08|2319.19|2307.69|4
1736075130000|2025-01-05 11:05:30|2319.71|2308.21|2319.84|2308.34|2319.84|2308.34|2319.71|2308.21|4
1736075140000|2025-01-05 11:05:40|2319.74|2308.24|2319.84|2308.34|2319.84|2308.34|2319.71|2308.21|9
1736075160000|2025-01-05 11:06:00|2319.71|2308.21|2319.41|2307.91|2319.71|2308.21|2319.08|2307.58|16
1736075170000|2025-01-05 11:06:10|2319.2|2307.7|2318.71|2307.21|2319.2|2307.7|2318.71|2307.21|12
1736075180000|2025-01-05 11:06:20|2318.76|2307.26|2318.18|2306.68|2318.85|2307.35|2318.18|2306.68|14
1736075190000|2025-01-05 11:06:30|2318.17|2306.67|2317.95|2306.45|2318.29|2306.79|2317.85|2306.35|15
1736075200000|2025-01-05 11:06:40|2318.03|2306.53|2318.48|2306.98|2318.48|2306.98|2318.01|2306.51|12
1736075210000|2025-01-05 11:06:50|2318.58|2307.08|2318.71|2307.21|2319.28|2307.78|2318.58|2307.08|14
1736075220000|2025-01-05 11:07:00|2318.67|2307.17|2318.92|2307.42|2319.05|2307.55|2318.58|2307.08|11
1736075230000|2025-01-05 11:07:10|2318.9|2307.4|2318.92|2307.42|2318.95|2307.45|2318.9|2307.4|7
1736075240000|2025-01-05 11:07:20|2318.91|2307.41|2318.92|2307.42|2318.92|2307.42|2318.75|2307.25|6
1736075250000|2025-01-05 11:07:30|2318.91|2307.41|2318.91|2307.41|2318.92|2307.42|2318.91|2307.41|3
1736075260000|2025-01-05 11:07:40|2318.92|2307.42|2318.92|2307.42|2318.92|2307.42|2318.88|2307.38|4
1736075270000|2025-01-05 11:07:50|2318.9|2307.4|2318.92|2307.42|2318.94|2307.44|2318.8|2307.3|7
1736075280000|2025-01-05 11:08:00|2318.83|2307.33|2318.92|2307.42|2318.92|2307.42|2318.83|2307.33|2
1736075290000|2025-01-05 11:08:10|2318.83|2307.33|2318.8|2307.3|2318.83|2307.33|2318.8|2307.3|8
1736075300000|2025-01-05 11:08:20|2318.76|2307.26|2318.9|2307.4|2318.92|2307.42|2318.76|2307.26|10
1736075310000|2025-01-05 11:08:30|2318.92|2307.42|2318.75|2307.25|2318.92|2307.42|2318.75|2307.25|8
1736075340000|2025-01-05 11:09:00|2317.81|2306.31|2315.9|2304.4|2317.81|2306.31|2315.9|2304.4|3
1736075350000|2025-01-05 11:09:10|2315.89|2304.39|2316.18|2304.68|2316.2|2304.7|2315.87|2304.37|9
1736075360000|2025-01-05 11:09:20|2316.19|2304.69|2316.19|2304.69|2316.19|2304.69|2315.95|2304.45|7
1736075370000|2025-01-05 11:09:30|2316.18|2304.68|2315.61|2304.11|2316.18|2304.68|2315.55|2304.05|5
1736075380000|2025-01-05 11:09:40|2315.85|2304.35|2315.62|2304.12|2315.85|2304.35|2315.51|2304.01|11
1736075390000|2025-01-05 11:09:50|2315.74|2304.24|2315.72|2304.22|2315.85|2304.35|2315.62|2304.12|13
1736075400000|2025-01-05 11:10:00|2315.6|2304.1|2315.66|2304.16|2315.9|2304.4|2315.6|2304.1|18
1736075410000|2025-01-05 11:10:10|2315.46|2303.96|2316.12|2304.62|2316.23|2304.73|2315.31|2303.81|19
1736075420000|2025-01-05 11:10:20|2316.69|2305.19|2317.42|2305.92|2317.45|2305.95|2316.69|2305.19|16
1736075430000|2025-01-05 11:10:30|2317.43|2305.93|2316.97|2305.47|2317.43|2305.93|2316.97|2305.47|6
1736075440000|2025-01-05 11:10:40|2316.98|2305.48|2316.95|2305.45|2317.21|2305.71|2316.86|2305.36|15
1736075450000|2025-01-05 11:10:50|2316.96|2305.46|2317.53|2306.03|2317.53|2306.03|2316.91|2305.41|13
1736075460000|2025-01-05 11:11:00|2317.65|2306.15|2317.56|2306.06|2317.66|2306.16|2317.54|2306.04|10
1736075470000|2025-01-05 11:11:10|2317.42|2305.92|2317.77|2306.27|2317.77|2306.27|2317.42|2305.92|11
1736075480000|2025-01-05 11:11:20|2317.93|2306.43|2317.93|2306.43|2317.93|2306.43|2317.93|2306.43|1
1736075500000|2025-01-05 11:11:40|2318.04|2306.54|2318.15|2306.65|2318.15|2306.65|2318.04|2306.54|2
1736075580000|2025-01-05 11:13:00|2319.06|2307.56|2319.98|2308.48|2319.98|2308.48|2319.06|2307.56|2
1736075650000|2025-01-05 11:14:10|2320.36|2308.86|2320.74|2309.24|2320.74|2309.24|2320.36|2308.86|2
1736075660000|2025-01-05 11:14:20|2320.87|2309.37|2321|2309.5|2321|2309.5|2320.87|2309.37|2
1736075680000|2025-01-05 11:14:40|2321.02|2309.52|2322.02|2310.52|2322.02|2310.52|2321.02|2309.52|2
1736075690000|2025-01-05 11:14:50|2322.26|2310.76|2322.83|2311.33|2322.92|2311.42|2322.26|2310.76|5
1736075700000|2025-01-05 11:15:00|2322.84|2311.34|2322.78|2311.28|2322.84|2311.34|2322.76|2311.26|6
1736075710000|2025-01-05 11:15:10|2322.77|2311.27|2321.61|2310.11|2322.77|2311.27|2321.61|2310.11|10
1736075720000|2025-01-05 11:15:20|2321.57|2310.07|2322.56|2311.06|2322.56|2311.06|2321.53|2310.03|18
1736075730000|2025-01-05 11:15:30|2322.57|2311.07|2322.48|2310.98|2322.64|2311.14|2322.48|2310.98|6
1736075740000|2025-01-05 11:15:40|2322.6|2311.1|2322.6|2311.1|2322.61|2311.11|2322.54|2311.04|6
1736075750000|2025-01-05 11:15:50|2322.67|2311.17|2322.86|2311.36|2322.86|2311.36|2322.67|2311.17|2
1736075760000|2025-01-05 11:16:00|2322.77|2311.27|2323.32|2311.82|2323.32|2311.82|2322.73|2311.23|7
1736075770000|2025-01-05 11:16:10|2323.36|2311.86|2324.39|2312.89|2324.39|2312.89|2323.36|2311.86|4
1736075780000|2025-01-05 11:16:20|2324.42|2312.92|2326.23|2314.73|2326.23|2314.73|2324.42|2312.92|5
1736075830000|2025-01-05 11:17:10|2326.1|2314.6|2326.23|2314.73|2326.23|2314.73|2326.1|2314.6|5
1736075850000|2025-01-05 11:17:30|2326.34|2314.84|2328.69|2317.19|2328.69|2317.19|2326.34|2314.84|6
1736075860000|2025-01-05 11:17:40|2327.92|2316.42|2328.34|2316.84|2328.34|2316.84|2327.83|2316.33|20
1736075870000|2025-01-05 11:17:50|2328.46|2316.96|2329.48|2317.98|2329.73|2318.23|2328.46|2316.96|14
1736075880000|2025-01-05 11:18:00|2329.13|2317.63|2329.38|2317.88|2329.38|2317.88|2329.13|2317.63|5
1736075890000|2025-01-05 11:18:10|2329.39|2317.89|2329.13|2317.63|2329.45|2317.95|2328.9|2317.4|18
1736075900000|2025-01-05 11:18:20|2329.2|2317.7|2329.29|2317.79|2329.31|2317.81|2329.2|2317.7|14
1736075910000|2025-01-05 11:18:30|2329.17|2317.67|2329.2|2317.7|2329.38|2317.88|2328.91|2317.41|20
1736075920000|2025-01-05 11:18:40|2329.08|2317.58|2327.88|2316.38|2329.08|2317.58|2327.88|2316.38|15
1736075930000|2025-01-05 11:18:50|2327.93|2316.43|2327.54|2316.04|2327.93|2316.43|2327.16|2315.66|22
1736075940000|2025-01-05 11:19:00|2327.5|2316|2329.15|2317.65|2329.15|2317.65|2327.28|2315.78|19
1736075950000|2025-01-05 11:19:10|2329.03|2317.53|2328.96|2317.46|2329.3|2317.8|2328.32|2316.82|18
1736075960000|2025-01-05 11:19:20|2328.92|2317.42|2329.03|2317.53|2329.27|2317.77|2328.86|2317.36|11
1736075970000|2025-01-05 11:19:30|2329.27|2317.77|2329.09|2317.59|2329.27|2317.77|2329.09|2317.59|8
1736075980000|2025-01-05 11:19:40|2329.08|2317.58|2329.3|2317.8|2329.45|2317.95|2329.08|2317.58|20
1736075990000|2025-01-05 11:19:50|2329.34|2317.84|2329.02|2317.52|2329.41|2317.91|2329.02|2317.52|8
1736076000000|2025-01-05 11:20:00|2329.18|2317.68|2328.27|2316.77|2329.31|2317.81|2328.21|2316.71|19
1736076010000|2025-01-05 11:20:10|2328.25|2316.75|2327.4|2315.9|2328.25|2316.75|2327.32|2315.82|20
1736076020000|2025-01-05 11:20:20|2327.44|2315.94|2328.88|2317.38|2328.88|2317.38|2327.44|2315.94|11
1736076030000|2025-01-05 11:20:30|2329.26|2317.76|2329.09|2317.59|2329.26|2317.76|2328.78|2317.28|12
1736076040000|2025-01-05 11:20:40|2329.1|2317.6|2329.21|2317.71|2329.29|2317.79|2328.94|2317.44|18
1736076050000|2025-01-05 11:20:50|2329.17|2317.67|2328.41|2316.91|2329.17|2317.67|2328.01|2316.51|21
1736076060000|2025-01-05 11:21:00|2328.45|2316.95|2326.57|2315.07|2328.48|2316.98|2326.57|2315.07|18
1736076070000|2025-01-05 11:21:10|2326.65|2315.15|2327.17|2315.67|2327.18|2315.68|2326.61|2315.11|15
1736076080000|2025-01-05 11:21:20|2327.16|2315.66|2326.95|2315.45|2327.18|2315.68|2326.84|2315.34|17
1736076090000|2025-01-05 11:21:30|2326.96|2315.46|2326.77|2315.27|2326.98|2315.48|2326.67|2315.17|18
1736076100000|2025-01-05 11:21:40|2327.02|2315.52|2327.37|2315.87|2327.62|2316.12|2327.02|2315.52|13
1736076110000|2025-01-05 11:21:50|2327.3|2315.8|2327.21|2315.71|2327.48|2315.98|2327.13|2315.63|19
1736076120000|2025-01-05 11:22:00|2327.17|2315.67|2326.53|2315.03|2327.17|2315.67|2326.34|2314.84|13
1736076130000|2025-01-05 11:22:10|2326.49|2314.99|2324.82|2313.32|2326.49|2314.99|2324.24|2312.74|17
1736076140000|2025-01-05 11:22:20|2324.81|2313.31|2325.26|2313.76|2325.75|2314.25|2324.69|2313.19|25
1736076150000|2025-01-05 11:22:30|2325.04|2313.54|2324.89|2313.39|2325.04|2313.54|2324.78|2313.28|18
1736076160000|2025-01-05 11:22:40|2324.84|2313.34|2324.15|2312.65|2324.84|2313.34|2324.15|2312.65|10
1736076170000|2025-01-05 11:22:50|2324.11|2312.61|2324.24|2312.74|2324.44|2312.94|2324.07|2312.57|12
1736076180000|2025-01-05 11:23:00|2324.2|2312.7|2323.24|2311.74|2324.29|2312.79|2323.2|2311.7|25
1736076190000|2025-01-05 11:23:10|2323.22|2311.72|2322.36|2310.86|2323.31|2311.81|2321.89|2310.39|15
1736076200000|2025-01-05 11:23:20|2322.31|2310.81|2322.54|2311.04|2322.54|2311.04|2322.23|2310.73|13
1736076210000|2025-01-05 11:23:30|2322.53|2311.03|2322.54|2311.04|2322.65|2311.15|2322.47|2310.97|11
1736076220000|2025-01-05 11:23:40|2322.53|2311.03|2322.69|2311.19|2322.88|2311.38|2322.53|2311.03|22
1736076230000|2025-01-05 11:23:50|2322.67|2311.17|2322.65|2311.15|2322.74|2311.24|2322.65|2311.15|11
1736076240000|2025-01-05 11:24:00|2322.67|2311.17|2322.57|2311.07|2322.67|2311.17|2322.54|2311.04|11
1736076250000|2025-01-05 11:24:10|2322.56|2311.06|2322.51|2311.01|2322.58|2311.08|2322.38|2310.88|12
1736076260000|2025-01-05 11:24:20|2322.47|2310.97|2322.71|2311.21|2322.71|2311.21|2322.42|2310.92|13
1736076270000|2025-01-05 11:24:30|2322.7|2311.2|2323.32|2311.82|2323.54|2312.04|2322.53|2311.03|14
1736076280000|2025-01-05 11:24:40|2323.38|2311.88|2323.79|2312.29|2323.83|2312.33|2323.38|2311.88|19
1736076290000|2025-01-05 11:24:50|2323.77|2312.27|2324.25|2312.75|2324.26|2312.76|2323.74|2312.24|14
1736076300000|2025-01-05 11:25:00|2324.3|2312.8|2324.01|2312.51|2324.51|2313.01|2323.87|2312.37|23
1736076310000|2025-01-05 11:25:10|2324.1|2312.6|2322.74|2311.24|2324.1|2312.6|2322.39|2310.89|18
1736076320000|2025-01-05 11:25:20|2322.71|2311.21|2323.33|2311.83|2323.34|2311.84|2322.49|2310.99|14
1736076330000|2025-01-05 11:25:30|2322.99|2311.49|2322.61|2311.11|2323.22|2311.72|2322.48|2310.98|21
1736076340000|2025-01-05 11:25:40|2322.52|2311.02|2322.32|2310.82|2322.58|2311.08|2322.14|2310.64|15
1736076350000|2025-01-05 11:25:50|2322.28|2310.78|2322.04|2310.54|2322.41|2310.91|2322.04|2310.54|13
1736076360000|2025-01-05 11:26:00|2322.1|2310.6|2322.4|2310.9|2322.62|2311.12|2322.09|2310.59|15
1736076370000|2025-01-05 11:26:10|2322.39|2310.89|2322.2|2310.7|2322.39|2310.89|2322.19|2310.69|13
1736076380000|2025-01-05 11:26:20|2322.18|2310.68|2322.66|2311.16|2323.13|2311.63|2322.18|2310.68|17
1736076390000|2025-01-05 11:26:30|2322.65|2311.15|2322.34|2310.84|2322.76|2311.26|2322.34|2310.84|19
1736076400000|2025-01-05 11:26:40|2322.3|2310.8|2322.57|2311.07|2322.72|2311.22|2322.27|2310.77|23
1736076410000|2025-01-05 11:26:50|2322.53|2311.03|2322.42|2310.92|2322.53|2311.03|2322.03|2310.53|16
1736076420000|2025-01-05 11:27:00|2322.53|2311.03|2323.04|2311.54|2323.17|2311.67|2322.47|2310.97|14
1736076430000|2025-01-05 11:27:10|2322.62|2311.12|2321.75|2310.25|2322.73|2311.23|2321.75|2310.25|17
1736076460000|2025-01-05 11:27:40|2320.85|2309.35|2320.01|2308.51|2320.85|2309.35|2320.01|2308.51|2
1736076470000|2025-01-05 11:27:50|2320.59|2309.09|2320.01|2308.51|2320.59|2309.09|2320.01|2308.51|5
1736076480000|2025-01-05 11:28:00|2320.07|2308.57|2320|2308.5|2320.31|2308.81|2319.9|2308.4|18
1736076490000|2025-01-05 11:28:10|2320.07|2308.57|2320.47|2308.97|2320.64|2309.14|2320.07|2308.57|17
1736076500000|2025-01-05 11:28:20|2320.58|2309.08|2320.47|2308.97|2320.61|2309.11|2320.24|2308.74|14
1736076510000|2025-01-05 11:28:30|2320.61|2309.11|2320.86|2309.36|2320.86|2309.36|2320.36|2308.86|9
1736076520000|2025-01-05 11:28:40|2321.13|2309.63|2320.29|2308.79|2321.13|2309.63|2320.29|2308.79|10
1736076530000|2025-01-05 11:28:50|2320.3|2308.8|2320.63|2309.13|2320.7|2309.2|2320.29|2308.79|15
1736076540000|2025-01-05 11:29:00|2320.75|2309.25|2320.83|2309.33|2321.01|2309.51|2320.66|2309.16|19
1736076550000|2025-01-05 11:29:10|2320.71|2309.21|2320.52|2309.02|2320.71|2309.21|2320.42|2308.92|13
1736076560000|2025-01-05 11:29:20|2320.5|2309|2320.31|2308.81|2320.57|2309.07|2320.31|2308.81|11
1736076570000|2025-01-05 11:29:30|2320.3|2308.8|2320.41|2308.91|2320.54|2309.04|2320.3|2308.8|6
1736076580000|2025-01-05 11:29:40|2320.4|2308.9|2320.42|2308.92|2320.42|2308.92|2320.35|2308.85|8
1736076590000|2025-01-05 11:29:50|2320.54|2309.04|2320.41|2308.91|2320.54|2309.04|2320.41|2308.91|7
1736076600000|2025-01-05 11:30:00|2320.53|2309.03|2318.89|2307.39|2320.53|2309.03|2318.66|2307.16|15
1736076610000|2025-01-05 11:30:10|2319.14|2307.64|2319.52|2308.02|2319.91|2308.41|2319.13|2307.63|21
1736076620000|2025-01-05 11:30:20|2319.7|2308.2|2320.93|2309.43|2320.93|2309.43|2319.7|2308.2|15
1736076630000|2025-01-05 11:30:30|2321.01|2309.51|2321.04|2309.54|2321.36|2309.86|2320.93|2309.43|13
1736076640000|2025-01-05 11:30:40|2320.91|2309.41|2320.97|2309.47|2321.12|2309.62|2320.8|2309.3|17
1736076650000|2025-01-05 11:30:50|2320.86|2309.36|2320.53|2309.03|2321.18|2309.68|2320.53|2309.03|13
1736076660000|2025-01-05 11:31:00|2320.54|2309.04|2319.49|2307.99|2320.61|2309.11|2319.49|2307.99|23
1736076670000|2025-01-05 11:31:10|2319.11|2307.61|2318.02|2306.52|2319.11|2307.61|2318.01|2306.51|20
1736076680000|2025-01-05 11:31:20|2317.97|2306.47|2317.01|2305.51|2318.02|2306.52|2317.01|2305.51|22
1736076690000|2025-01-05 11:31:30|2317.02|2305.52|2318.43|2306.93|2318.73|2307.23|2316.88|2305.38|23
1736076700000|2025-01-05 11:31:40|2318.42|2306.92|2317.7|2306.2|2318.42|2306.92|2317.7|2306.2|17
1736076710000|2025-01-05 11:31:50|2317.69|2306.19|2317.39|2305.89|2317.7|2306.2|2317.04|2305.54|11
1736076720000|2025-01-05 11:32:00|2317.38|2305.88|2316.24|2304.74|2317.38|2305.88|2316.05|2304.55|21
1736076730000|2025-01-05 11:32:10|2316.25|2304.75|2316.14|2304.64|2316.25|2304.75|2315.79|2304.29|18
1736076740000|2025-01-05 11:32:20|2316.23|2304.73|2315.85|2304.35|2316.42|2304.92|2315.85|2304.35|16
1736076750000|2025-01-05 11:32:30|2315.84|2304.34|2314.73|2303.23|2315.84|2304.34|2314.51|2303.01|15
1736076760000|2025-01-05 11:32:40|2314.46|2302.96|2315.03|2303.53|2315.08|2303.58|2314.31|2302.81|11
1736076770000|2025-01-05 11:32:50|2315.16|2303.66|2314.54|2303.04|2315.27|2303.77|2314.54|2303.04|6
1736076780000|2025-01-05 11:33:00|2314.53|2303.03|2314.22|2302.72|2314.77|2303.27|2313.54|2302.04|20
1736076790000|2025-01-05 11:33:10|2314.18|2302.68|2313.56|2302.06|2314.43|2302.93|2313.56|2302.06|18
1736076800000|2025-01-05 11:33:20|2313.58|2302.08|2313.56|2302.06|2313.74|2302.24|2313.39|2301.89|11
1736076810000|2025-01-05 11:33:30|2313.62|2302.12|2313.48|2301.98|2313.79|2302.29|2313.48|2301.98|14
1736076820000|2025-01-05 11:33:40|2313.46|2301.96|2312.77|2301.27|2313.46|2301.96|2312.77|2301.27|14
1736076830000|2025-01-05 11:33:50|2311.99|2300.49|2312.72|2301.22|2312.73|2301.23|2311.69|2300.19|21
1736076840000|2025-01-05 11:34:00|2312.73|2301.23|2312.26|2300.76|2312.92|2301.42|2312.26|2300.76|14
1736076850000|2025-01-05 11:34:10|2312.31|2300.81|2312.05|2300.55|2312.31|2300.81|2312.05|2300.55|16
1736076860000|2025-01-05 11:34:20|2312.1|2300.6|2311.88|2300.38|2312.17|2300.67|2311.88|2300.38|20
1736076870000|2025-01-05 11:34:30|2312.04|2300.54|2311.18|2299.68|2312.04|2300.54|2311.18|2299.68|22
1736076880000|2025-01-05 11:34:40|2311.3|2299.8|2311.99|2300.49|2311.99|2300.49|2311.28|2299.78|12
1736076890000|2025-01-05 11:34:50|2311.88|2300.38|2311.76|2300.26|2311.97|2300.47|2311.6|2300.1|18
1736076900000|2025-01-05 11:35:00|2311.88|2300.38|2311.8|2300.3|2311.97|2300.47|2311.3|2299.8|28
1736076910000|2025-01-05 11:35:10|2311.79|2300.29|2311.82|2300.32|2311.93|2300.43|2311.26|2299.76|15
1736076920000|2025-01-05 11:35:20|2311.88|2300.38|2314.39|2302.89|2314.5|2303|2311.88|2300.38|20
1736076930000|2025-01-05 11:35:30|2314.1|2302.6|2314.22|2302.72|2314.45|2302.95|2314.1|2302.6|24
1736076940000|2025-01-05 11:35:40|2314.28|2302.78|2314.22|2302.72|2314.45|2302.95|2314.1|2302.6|19
1736076950000|2025-01-05 11:35:50|2314.11|2302.61|2314.27|2302.77|2314.27|2302.77|2313.59|2302.09|13
1736076960000|2025-01-05 11:36:00|2314.28|2302.78|2314.17|2302.67|2314.33|2302.83|2313.8|2302.3|13
1736076970000|2025-01-05 11:36:10|2314.23|2302.73|2314.1|2302.6|2314.38|2302.88|2313.74|2302.24|16
1736076980000|2025-01-05 11:36:20|2314.03|2302.53|2314.25|2302.75|2314.39|2302.89|2314.03|2302.53|13
1736076990000|2025-01-05 11:36:30|2314.05|2302.55|2314.25|2302.75|2314.31|2302.81|2313.46|2301.96|19
1736077000000|2025-01-05 11:36:40|2314.31|2302.81|2314.14|2302.64|2314.31|2302.81|2314.14|2302.64|3
1736077010000|2025-01-05 11:36:50|2314.1|2302.6|2314.37|2302.87|2314.37|2302.87|2313.82|2302.32|14
1736077020000|2025-01-05 11:37:00|2314.44|2302.94|2314.6|2303.1|2314.6|2303.1|2314.34|2302.84|7
1736077060000|2025-01-05 11:37:40|2314.26|2302.76|2314.6|2303.1|2314.6|2303.1|2314.26|2302.76|12
1736077080000|2025-01-05 11:38:00|2315.42|2303.92|2316.23|2304.73|2316.23|2304.73|2315.42|2303.92|2
1736077130000|2025-01-05 11:38:50|2316.91|2305.41|2316.91|2305.41|2316.91|2305.41|2316.91|2305.41|1
1736077140000|2025-01-05 11:39:00|2317.5|2306|2316.75|2305.25|2317.5|2306|2316.63|2305.13|18
1736077150000|2025-01-05 11:39:10|2316.74|2305.24|2317.33|2305.83|2317.33|2305.83|2316.74|2305.24|16
1736077160000|2025-01-05 11:39:20|2317.37|2305.87|2316.52|2305.02|2317.37|2305.87|2316.41|2304.91|18
1736077170000|2025-01-05 11:39:30|2316.83|2305.33|2316.67|2305.17|2316.92|2305.42|2316.67|2305.17|9
1736077180000|2025-01-05 11:39:40|2316.79|2305.29|2316.69|2305.19|2316.79|2305.29|2316.47|2304.97|13
1736077190000|2025-01-05 11:39:50|2317.05|2305.55|2317.21|2305.71|2317.21|2305.71|2316.96|2305.46|12
1736077200000|2025-01-05 11:40:00|2317.27|2305.77|2317.24|2305.74|2317.34|2305.84|2317.21|2305.71|13
1736077210000|2025-01-05 11:40:10|2317.15|2305.65|2317.37|2305.87|2317.6|2306.1|2317.14|2305.64|16
1736077220000|2025-01-05 11:40:20|2317.38|2305.88|2317.28|2305.78|2317.47|2305.97|2317.28|2305.78|15
1736077230000|2025-01-05 11:40:30|2317.3|2305.8|2317.28|2305.78|2317.4|2305.9|2317.28|2305.78|9
1736077240000|2025-01-05 11:40:40|2316.81|2305.31|2315.87|2304.37|2316.81|2305.31|2315.7|2304.2|10
1736077250000|2025-01-05 11:40:50|2315.63|2304.13|2315.77|2304.27|2315.77|2304.27|2315.2|2303.7|7
1736077260000|2025-01-05 11:41:00|2315.76|2304.26|2315.64|2304.14|2315.77|2304.27|2315.64|2304.14|11
1736077270000|2025-01-05 11:41:10|2315.62|2304.12|2316.49|2304.99|2316.49|2304.99|2314.91|2303.41|23
1736077280000|2025-01-05 11:41:20|2316.44|2304.94|2317.03|2305.53|2317.03|2305.53|2316.33|2304.83|18
1736077290000|2025-01-05 11:41:30|2317.16|2305.66|2316.77|2305.27|2317.16|2305.66|2316.77|2305.27|9
1736077300000|2025-01-05 11:41:40|2316.76|2305.26|2317.04|2305.54|2317.19|2305.69|2316.74|2305.24|15
1736077310000|2025-01-05 11:41:50|2317.03|2305.53|2315.95|2304.45|2317.03|2305.53|2315.86|2304.36|18
1736077320000|2025-01-05 11:42:00|2315.94|2304.44|2316.65|2305.15|2316.68|2305.18|2315.94|2304.44|20
1736077330000|2025-01-05 11:42:10|2316.63|2305.13|2315.59|2304.09|2316.63|2305.13|2315.59|2304.09|15
1736077340000|2025-01-05 11:42:20|2315.49|2303.99|2315.21|2303.71|2315.71|2304.21|2314.95|2303.45|13
1736077350000|2025-01-05 11:42:30|2315.22|2303.72|2315.03|2303.53|2315.28|2303.78|2315.03|2303.53|16
1736077360000|2025-01-05 11:42:40|2315.02|2303.52|2315.37|2303.87|2315.37|2303.87|2314.87|2303.37|15
1736077370000|2025-01-05 11:42:50|2315.38|2303.88|2315.62|2304.12|2315.64|2304.14|2315.38|2303.88|13
1736077380000|2025-01-05 11:43:00|2315.61|2304.11|2315.9|2304.4|2315.94|2304.44|2315.55|2304.05|11
1736077390000|2025-01-05 11:43:10|2315.93|2304.43|2315.55|2304.05|2315.93|2304.43|2315.19|2303.69|11
1736077400000|2025-01-05 11:43:20|2315.49|2303.99|2316.24|2304.74|2316.24|2304.74|2315.49|2303.99|18
1736077410000|2025-01-05 11:43:30|2316.39|2304.89|2316.64|2305.14|2316.64|2305.14|2316.34|2304.84|7
1736077420000|2025-01-05 11:43:40|2316.65|2305.15|2316.67|2305.17|2316.67|2305.17|2316.65|2305.15|3
1736077430000|2025-01-05 11:43:50|2316.62|2305.12|2316.65|2305.15|2316.65|2305.15|2316.62|2305.12|3
1736077440000|2025-01-05 11:44:00|2317.08|2305.58|2317.59|2306.09|2317.59|2306.09|2317.08|2305.58|10
1736077450000|2025-01-05 11:44:10|2317.58|2306.08|2317.47|2305.97|2317.6|2306.1|2317.47|2305.97|5
1736077460000|2025-01-05 11:44:20|2317.28|2305.78|2317.4|2305.9|2317.4|2305.9|2317.28|2305.78|3
1736077470000|2025-01-05 11:44:30|2317.41|2305.91|2317.64|2306.14|2317.64|2306.14|2317.41|2305.91|6
1736077480000|2025-01-05 11:44:40|2317.63|2306.13|2318.24|2306.74|2318.24|2306.74|2317.63|2306.13|12
1736077490000|2025-01-05 11:44:50|2318.18|2306.68|2318.25|2306.75|2318.25|2306.75|2318.18|2306.68|4
1736077500000|2025-01-05 11:45:00|2318.17|2306.67|2318.2|2306.7|2318.2|2306.7|2318.13|2306.63|8
1736077510000|2025-01-05 11:45:10|2318.21|2306.71|2318.29|2306.79|2318.29|2306.79|2318.17|2306.67|8
1736077520000|2025-01-05 11:45:20|2318.2|2306.7|2316.61|2305.11|2318.2|2306.7|2316.45|2304.95|11
1736077530000|2025-01-05 11:45:30|2316.5|2305|2315.81|2304.31|2316.5|2305|2315.59|2304.09|14
1736077540000|2025-01-05 11:45:40|2315.82|2304.32|2315.64|2304.14|2315.82|2304.32|2315.64|2304.14|10
1736077550000|2025-01-05 11:45:50|2315.65|2304.15|2316.49|2304.99|2316.71|2305.21|2315.65|2304.15|17
1736077560000|2025-01-05 11:46:00|2316.37|2304.87|2315.38|2303.88|2316.37|2304.87|2315.32|2303.82|20
1736077570000|2025-01-05 11:46:10|2315.34|2303.84|2315.15|2303.65|2315.34|2303.84|2315.15|2303.65|8
1736077580000|2025-01-05 11:46:20|2315.19|2303.69|2315.8|2304.3|2315.92|2304.42|2315.15|2303.65|13
1736077590000|2025-01-05 11:46:30|2315.79|2304.29|2316.23|2304.73|2316.23|2304.73|2315.76|2304.26|13
1736077600000|2025-01-05 11:46:40|2316.22|2304.72|2316.59|2305.09|2316.74|2305.24|2316.22|2304.72|15
1736077610000|2025-01-05 11:46:50|2316.51|2305.01|2316.58|2305.08|2316.58|2305.08|2316.39|2304.89|9
1736077620000|2025-01-05 11:47:00|2316.54|2305.04|2316.63|2305.13|2316.63|2305.13|2316.48|2304.98|8
1736077630000|2025-01-05 11:47:10|2316.65|2305.15|2317.4|2305.9|2317.57|2306.07|2316.65|2305.15|11
1736077640000|2025-01-05 11:47:20|2317.39|2305.89|2316.59|2305.09|2317.57|2306.07|2316.56|2305.06|23
1736077650000|2025-01-05 11:47:30|2316.58|2305.08|2316.25|2304.75|2316.62|2305.12|2316.13|2304.63|16
1736077660000|2025-01-05 11:47:40|2316.2|2304.7|2314.69|2303.19|2316.25|2304.75|2314.64|2303.14|20
1736077670000|2025-01-05 11:47:50|2314.75|2303.25|2315.4|2303.9|2315.43|2303.93|2314.74|2303.24|11
1736077680000|2025-01-05 11:48:00|2315.41|2303.91|2315.67|2304.17|2315.67|2304.17|2315.35|2303.85|16
1736077690000|2025-01-05 11:48:10|2315.62|2304.12|2315.65|2304.15|2315.67|2304.17|2315.62|2304.12|4
1736077700000|2025-01-05 11:48:20|2315.64|2304.14|2315.52|2304.02|2315.65|2304.15|2315.49|2303.99|6
1736077710000|2025-01-05 11:48:30|2315.51|2304.01|2315.64|2304.14|2315.64|2304.14|2315.51|2304.01|5
1736077720000|2025-01-05 11:48:40|2315.66|2304.16|2315.67|2304.17|2315.67|2304.17|2315.62|2304.12|7
1736077730000|2025-01-05 11:48:50|2315.68|2304.18|2315.98|2304.48|2316.02|2304.52|2315.67|2304.17|6
1736077740000|2025-01-05 11:49:00|2315.89|2304.39|2315.69|2304.19|2315.89|2304.39|2315.61|2304.11|10
1736077750000|2025-01-05 11:49:10|2315.7|2304.2|2315.79|2304.29|2315.79|2304.29|2315.67|2304.17|6
1736077760000|2025-01-05 11:49:20|2315.92|2304.42|2316.02|2304.52|2316.04|2304.54|2315.92|2304.42|6
1736077770000|2025-01-05 11:49:30|2315.64|2304.14|2315.68|2304.18|2315.68|2304.18|2315.56|2304.06|9
1736077780000|2025-01-05 11:49:40|2315.67|2304.17|2314.03|2302.53|2315.67|2304.17|2313.93|2302.43|16
1736077790000|2025-01-05 11:49:50|2314.04|2302.54|2314.23|2302.73|2314.29|2302.79|2314.03|2302.53|6
1736077800000|2025-01-05 11:50:00|2314.7|2303.2|2313.97|2302.47|2314.7|2303.2|2313.9|2302.4|16
1736077810000|2025-01-05 11:50:10|2313.96|2302.46|2313.93|2302.43|2313.96|2302.46|2313.93|2302.43|3
1736077820000|2025-01-05 11:50:20|2313.9|2302.4|2313.83|2302.33|2313.94|2302.44|2313.83|2302.33|5
1736077830000|2025-01-05 11:50:30|2313.82|2302.32|2313.92|2302.42|2314.2|2302.7|2313.82|2302.32|12
1736077840000|2025-01-05 11:50:40|2313.91|2302.41|2313.19|2301.69|2313.91|2302.41|2313.18|2301.68|7
1736077850000|2025-01-05 11:50:50|2313.18|2301.68|2313.64|2302.14|2313.78|2302.28|2313.11|2301.61|14
1736077860000|2025-01-05 11:51:00|2313.73|2302.23|2314.77|2303.27|2314.77|2303.27|2313.73|2302.23|11
1736077870000|2025-01-05 11:51:10|2314.79|2303.29|2314.53|2303.03|2314.95|2303.45|2314.53|2303.03|11
1736077880000|2025-01-05 11:51:20|2314.62|2303.12|2314.71|2303.21|2314.81|2303.31|2314.62|2303.12|13
1736077890000|2025-01-05 11:51:30|2314.72|2303.22|2314.72|2303.22|2314.72|2303.22|2314.72|2303.22|1
1736077900000|2025-01-05 11:51:40|2314.63|2303.13|2313.95|2302.45|2314.63|2303.13|2313.74|2302.24|13
1736077910000|2025-01-05 11:51:50|2313.94|2302.44|2313.74|2302.24|2313.95|2302.45|2313.63|2302.13|13
1736077920000|2025-01-05 11:52:00|2313.96|2302.46|2314.33|2302.83|2314.59|2303.09|2313.96|2302.46|10
1736077930000|2025-01-05 11:52:10|2314.49|2302.99|2313.93|2302.43|2314.49|2302.99|2313.93|2302.43|14
1736077940000|2025-01-05 11:52:20|2313.94|2302.44|2313.74|2302.24|2313.94|2302.44|2313.74|2302.24|7
1736077950000|2025-01-05 11:52:30|2313.76|2302.26|2313.88|2302.38|2313.94|2302.44|2313.76|2302.26|6
1736077960000|2025-01-05 11:52:40|2313.79|2302.29|2313.41|2301.91|2313.79|2302.29|2313.41|2301.91|7
1736077970000|2025-01-05 11:52:50|2313.37|2301.87|2313.78|2302.28|2313.78|2302.28|2313.37|2301.87|5
1736077980000|2025-01-05 11:53:00|2313.7|2302.2|2313.75|2302.25|2313.82|2302.32|2313.69|2302.19|11
1736077990000|2025-01-05 11:53:10|2313.67|2302.17|2313.68|2302.18|2313.75|2302.25|2313.65|2302.15|8
1736078000000|2025-01-05 11:53:20|2313.74|2302.24|2314.3|2302.8|2314.35|2302.85|2313.74|2302.24|13
1736078010000|2025-01-05 11:53:30|2314.29|2302.79|2314.57|2303.07|2314.76|2303.26|2314.29|2302.79|11
1736078020000|2025-01-05 11:53:40|2314.58|2303.08|2314.63|2303.13|2314.7|2303.2|2314.58|2303.08|7
1736078030000|2025-01-05 11:53:50|2314.72|2303.22|2314.76|2303.26|2314.76|2303.26|2314.63|2303.13|12
1736078040000|2025-01-05 11:54:00|2314.77|2303.27|2314.95|2303.45|2314.95|2303.45|2314.77|2303.27|15
1736078050000|2025-01-05 11:54:10|2314.94|2303.44|2314.41|2302.91|2314.94|2303.44|2314.37|2302.87|14
1736078060000|2025-01-05 11:54:20|2314.34|2302.84|2314.51|2303.01|2314.51|2303.01|2314.21|2302.71|9
1736078070000|2025-01-05 11:54:30|2314.32|2302.82|2314.08|2302.58|2314.32|2302.82|2314.08|2302.58|10
1736078080000|2025-01-05 11:54:40|2314.09|2302.59|2313.66|2302.16|2314.09|2302.59|2313.66|2302.16|10
1736078090000|2025-01-05 11:54:50|2313.54|2302.04|2313.39|2301.89|2313.54|2302.04|2313.26|2301.76|10
1736078100000|2025-01-05 11:55:00|2313.38|2301.88|2313.3|2301.8|2313.48|2301.98|2313.19|2301.69|27
1736078110000|2025-01-05 11:55:10|2313.23|2301.73|2312.21|2300.71|2313.91|2302.41|2312.13|2300.63|19
1736078120000|2025-01-05 11:55:20|2312.12|2300.62|2310.54|2299.04|2312.2|2300.7|2310.54|2299.04|18
1736078130000|2025-01-05 11:55:30|2310.51|2299.01|2310.42|2298.92|2310.51|2299.01|2310.4|2298.9|11
1736078140000|2025-01-05 11:55:40|2310.41|2298.91|2310.31|2298.81|2310.42|2298.92|2310.31|2298.81|9
1736078150000|2025-01-05 11:55:50|2310.65|2299.15|2312.43|2300.93|2312.66|2301.16|2310.65|2299.15|26
1736078160000|2025-01-05 11:56:00|2312.39|2300.89|2312.86|2301.36|2312.98|2301.48|2312.35|2300.85|18
1736078170000|2025-01-05 11:56:10|2312.98|2301.48|2312.97|2301.47|2312.99|2301.49|2312.86|2301.36|6
1736078180000|2025-01-05 11:56:20|2313.06|2301.56|2313.76|2302.26|2313.76|2302.26|2313.06|2301.56|10
1736078190000|2025-01-05 11:56:30|2313.67|2302.17|2313.59|2302.09|2313.69|2302.19|2313.52|2302.02|10
1736078200000|2025-01-05 11:56:40|2313.6|2302.1|2314.95|2303.45|2314.95|2303.45|2313.6|2302.1|7
1736078230000|2025-01-05 11:57:10|2314.26|2302.76|2313.65|2302.15|2314.26|2302.76|2313.65|2302.15|2
1736078240000|2025-01-05 11:57:20|2313.53|2302.03|2313.55|2302.05|2313.75|2302.25|2313.43|2301.93|14
1736078250000|2025-01-05 11:57:30|2313.51|2302.01|2313.83|2302.33|2313.91|2302.41|2313.47|2301.97|15
1736078260000|2025-01-05 11:57:40|2314.16|2302.66|2314.12|2302.62|2314.16|2302.66|2314.06|2302.56|13
1736078270000|2025-01-05 11:57:50|2313.97|2302.47|2314.08|2302.58|2314.12|2302.62|2313.96|2302.46|12
1736078280000|2025-01-05 11:58:00|2314.07|2302.57|2313.59|2302.09|2314.07|2302.57|2313.59|2302.09|11
1736078290000|2025-01-05 11:58:10|2313.7|2302.2|2313.58|2302.08|2313.82|2302.32|2313.5|2302|7
1736078300000|2025-01-05 11:58:20|2313.59|2302.09|2313.83|2302.33|2313.93|2302.43|2313.59|2302.09|15
1736078310000|2025-01-05 11:58:30|2313.76|2302.26|2313.99|2302.49|2313.99|2302.49|2313.73|2302.23|11
1736078320000|2025-01-05 11:58:40|2313.96|2302.46|2313.59|2302.09|2314.11|2302.61|2313.24|2301.74|16
1736078330000|2025-01-05 11:58:50|2313.47|2301.97|2313.46|2301.96|2313.66|2302.16|2313.46|2301.96|13
1736078340000|2025-01-05 11:59:00|2313.42|2301.92|2313.6|2302.1|2313.96|2302.46|2313.34|2301.84|12
1736078350000|2025-01-05 11:59:10|2313.68|2302.18|2313.66|2302.16|2313.7|2302.2|2313.6|2302.1|9
1736078360000|2025-01-05 11:59:20|2313.6|2302.1|2313.53|2302.03|2313.67|2302.17|2313.53|2302.03|9
1736078370000|2025-01-05 11:59:30|2313.54|2302.04|2313.57|2302.07|2313.57|2302.07|2313.52|2302.02|6
1736078380000|2025-01-05 11:59:40|2313.61|2302.11|2313.58|2302.08|2313.7|2302.2|2313.54|2302.04|7
1736078390000|2025-01-05 11:59:50|2313.59|2302.09|2313.62|2302.12|2313.79|2302.29|2313.57|2302.07|9
1736078400000|2025-01-05 12:00:00|2313.59|2302.09|2313.52|2302.02|2313.59|2302.09|2313.22|2301.72|13
1736078410000|2025-01-05 12:00:10|2313.63|2302.13|2313.82|2302.32|2313.93|2302.43|2313.33|2301.83|19
1736078420000|2025-01-05 12:00:20|2313.83|2302.33|2313.66|2302.16|2313.83|2302.33|2313.61|2302.11|11
1736078430000|2025-01-05 12:00:30|2313.58|2302.08|2312.54|2301.04|2313.58|2302.08|2312.42|2300.92|14
1736078440000|2025-01-05 12:00:40|2312.55|2301.05|2312.23|2300.73|2312.67|2301.17|2312.23|2300.73|10
1736078450000|2025-01-05 12:00:50|2312.22|2300.72|2311.73|2300.23|2312.22|2300.72|2311.73|2300.23|7
1736078460000|2025-01-05 12:01:00|2311.69|2300.19|2312.77|2301.27|2312.88|2301.38|2311.63|2300.13|18
1736078470000|2025-01-05 12:01:10|2312.72|2301.22|2312.37|2300.87|2312.72|2301.22|2311.95|2300.45|18
1736078480000|2025-01-05 12:01:20|2312.39|2300.89|2312.32|2300.82|2312.39|2300.89|2312.25|2300.75|9
1736078490000|2025-01-05 12:01:30|2312.31|2300.81|2311.9|2300.4|2312.32|2300.82|2311.66|2300.16|14
1736078500000|2025-01-05 12:01:40|2312.02|2300.52|2311.95|2300.45|2312.02|2300.52|2311.9|2300.4|9
1736078510000|2025-01-05 12:01:50|2311.96|2300.46|2311.58|2300.08|2311.96|2300.46|2311.51|2300.01|10
1736078520000|2025-01-05 12:02:00|2311.64|2300.14|2313.04|2301.54|2313.04|2301.54|2311.64|2300.14|14
1736078530000|2025-01-05 12:02:10|2313.01|2301.51|2312.66|2301.16|2313.02|2301.52|2312.54|2301.04|14
1736078540000|2025-01-05 12:02:20|2312.54|2301.04|2311.86|2300.36|2312.54|2301.04|2311.86|2300.36|10
1736078550000|2025-01-05 12:02:30|2311.82|2300.32|2311.54|2300.04|2311.82|2300.32|2311.43|2299.93|6
1736078560000|2025-01-05 12:02:40|2311.53|2300.03|2311.41|2299.91|2311.64|2300.14|2311.41|2299.91|12
1736078570000|2025-01-05 12:02:50|2311.37|2299.87|2311.59|2300.09|2311.67|2300.17|2311.36|2299.86|16
1736078580000|2025-01-05 12:03:00|2311.45|2299.95|2311.07|2299.57|2311.45|2299.95|2311.07|2299.57|8
1736078590000|2025-01-05 12:03:10|2311.06|2299.56|2311.91|2300.41|2311.94|2300.44|2311.06|2299.56|13
1736078600000|2025-01-05 12:03:20|2311.92|2300.42|2311.18|2299.68|2311.92|2300.42|2311.18|2299.68|16
1736078610000|2025-01-05 12:03:30|2311.24|2299.74|2310.83|2299.33|2311.24|2299.74|2310.83|2299.33|10
1736078620000|2025-01-05 12:03:40|2310.95|2299.45|2310.92|2299.42|2311.06|2299.56|2310.91|2299.41|6
1736078630000|2025-01-05 12:03:50|2310.91|2299.41|2310.9|2299.4|2311.04|2299.54|2310.9|2299.4|13
1736078640000|2025-01-05 12:04:00|2310.96|2299.46|2311.05|2299.55|2311.06|2299.56|2310.9|2299.4|17
1736078650000|2025-01-05 12:04:10|2310.98|2299.48|2311.25|2299.75|2311.25|2299.75|2310.98|2299.48|4
1736078660000|2025-01-05 12:04:20|2312.02|2300.52|2312.78|2301.28|2312.78|2301.28|2312.02|2300.52|2
1736078670000|2025-01-05 12:04:30|2313.5|2302|2314.52|2303.02|2314.52|2303.02|2313.5|2302|10
1736078690000|2025-01-05 12:04:50|2314.43|2302.93|2314.39|2302.89|2314.43|2302.93|2314.21|2302.71|8
1736078700000|2025-01-05 12:05:00|2314.29|2302.79|2314.42|2302.92|2314.52|2303.02|2313.92|2302.42|29
1736078710000|2025-01-05 12:05:10|2314.45|2302.95|2314.51|2303.01|2314.51|2303.01|2314.31|2302.81|13
1736078720000|2025-01-05 12:05:20|2314.48|2302.98|2313.49|2301.99|2314.49|2302.99|2313.45|2301.95|19
1736078730000|2025-01-05 12:05:30|2313.7|2302.2|2313|2301.5|2313.7|2302.2|2312.91|2301.41|23
1736078740000|2025-01-05 12:05:40|2312.99|2301.49|2313.43|2301.93|2313.48|2301.98|2312.99|2301.49|20
1736078750000|2025-01-05 12:05:50|2313.4|2301.9|2312.95|2301.45|2313.75|2302.25|2312.95|2301.45|15
1736078760000|2025-01-05 12:06:00|2312.9|2301.4|2313.09|2301.59|2313.43|2301.93|2312.89|2301.39|18
1736078770000|2025-01-05 12:06:10|2313.05|2301.55|2312.98|2301.48|2313.05|2301.55|2312.75|2301.25|15
1736078780000|2025-01-05 12:06:20|2313.09|2301.59|2312.98|2301.48|2313.21|2301.71|2312.85|2301.35|8
1736078790000|2025-01-05 12:06:30|2313.09|2301.59|2311.65|2300.15|2313.09|2301.59|2311.65|2300.15|17
1736078800000|2025-01-05 12:06:40|2311.66|2300.16|2311.08|2299.58|2311.76|2300.26|2311.08|2299.58|21
1736078810000|2025-01-05 12:06:50|2311.19|2299.69|2311.01|2299.51|2311.2|2299.7|2311.01|2299.51|9
1736078820000|2025-01-05 12:07:00|2311.05|2299.55|2310.36|2298.86|2311.16|2299.66|2310.25|2298.75|15
1736078830000|2025-01-05 12:07:10|2310.2|2298.7|2309.95|2298.45|2310.28|2298.78|2309.95|2298.45|15
1736078840000|2025-01-05 12:07:20|2309.94|2298.44|2310.2|2298.7|2310.27|2298.77|2309.94|2298.44|6
1736078850000|2025-01-05 12:07:30|2310.14|2298.64|2309.88|2298.38|2310.25|2298.75|2309.88|2298.38|16
1736078860000|2025-01-05 12:07:40|2309.93|2298.43|2310.81|2299.31|2310.81|2299.31|2309.92|2298.42|14
1736078870000|2025-01-05 12:07:50|2310.8|2299.3|2310.94|2299.44|2311.35|2299.85|2310.8|2299.3|14
1736078880000|2025-01-05 12:08:00|2310.95|2299.45|2310.39|2298.89|2310.95|2299.45|2310.25|2298.75|13
1736078890000|2025-01-05 12:08:10|2310.35|2298.85|2310.02|2298.52|2310.35|2298.85|2310.02|2298.52|11
1736078900000|2025-01-05 12:08:20|2309.94|2298.44|2309.36|2297.86|2309.94|2298.44|2309.36|2297.86|13
1736078910000|2025-01-05 12:08:30|2309.35|2297.85|2308.95|2297.45|2309.35|2297.85|2308.95|2297.45|10
1736078920000|2025-01-05 12:08:40|2308.99|2297.49|2309.18|2297.68|2309.27|2297.77|2308.99|2297.49|11
1736078930000|2025-01-05 12:08:50|2309.15|2297.65|2308.98|2297.48|2309.15|2297.65|2308.98|2297.48|10
1736078940000|2025-01-05 12:09:00|2308.95|2297.45|2308.74|2297.24|2308.95|2297.45|2308.74|2297.24|6
1736078960000|2025-01-05 12:09:20|2308.58|2297.08|2308.42|2296.92|2308.58|2297.08|2308.42|2296.92|2
1736078970000|2025-01-05 12:09:30|2307.93|2296.43|2306.62|2295.12|2307.93|2296.43|2306.62|2295.12|12
1736078980000|2025-01-05 12:09:40|2306.61|2295.11|2306.56|2295.06|2306.62|2295.12|2306.56|2295.06|4
1736079010000|2025-01-05 12:10:10|2306.61|2295.11|2306.79|2295.29|2306.88|2295.38|2306.61|2295.11|6
1736079020000|2025-01-05 12:10:20|2306.8|2295.3|2307.96|2296.46|2308.15|2296.65|2306.8|2295.3|21
1736079030000|2025-01-05 12:10:30|2307.97|2296.47|2307.97|2296.47|2308.08|2296.58|2307.5|2296|14
1736079040000|2025-01-05 12:10:40|2308.03|2296.53|2307.54|2296.04|2308.04|2296.54|2307.44|2295.94|17
1736079050000|2025-01-05 12:10:50|2307.53|2296.03|2307.09|2295.59|2307.57|2296.07|2307.09|2295.59|21
1736079060000|2025-01-05 12:11:00|2307.02|2295.52|2306.96|2295.46|2307.08|2295.58|2306.96|2295.46|11
1736079070000|2025-01-05 12:11:10|2306.95|2295.45|2306.56|2295.06|2306.95|2295.45|2306.56|2295.06|7
1736079080000|2025-01-05 12:11:20|2306.31|2294.81|2306.63|2295.13|2306.97|2295.47|2306.3|2294.8|10
1736079090000|2025-01-05 12:11:30|2306.62|2295.12|2306.5|2295|2306.62|2295.12|2306.44|2294.94|8
1736079100000|2025-01-05 12:11:40|2306.49|2294.99|2306.93|2295.43|2306.94|2295.44|2306.49|2294.99|8
1736079110000|2025-01-05 12:11:50|2306.92|2295.42|2307.37|2295.87|2307.56|2296.06|2306.92|2295.42|15
1736079120000|2025-01-05 12:12:00|2307.31|2295.81|2308.64|2297.14|2308.64|2297.14|2307.21|2295.71|19
1736079130000|2025-01-05 12:12:10|2308.65|2297.15|2309.1|2297.6|2309.1|2297.6|2308.64|2297.14|6
1736079140000|2025-01-05 12:12:20|2309.2|2297.7|2309.55|2298.05|2309.55|2298.05|2309.2|2297.7|5
1736079150000|2025-01-05 12:12:30|2309.75|2298.25|2310.46|2298.96|2310.46|2298.96|2309.75|2298.25|3
1736079180000|2025-01-05 12:13:00|2310.56|2299.06|2311.78|2300.28|2311.78|2300.28|2310.56|2299.06|4
1736079230000|2025-01-05 12:13:50|2312.28|2300.78|2312.78|2301.28|2312.78|2301.28|2312.28|2300.78|2
1736079260000|2025-01-05 12:14:20|2312.81|2301.31|2313.89|2302.39|2313.89|2302.39|2312.81|2301.31|4
1736079270000|2025-01-05 12:14:30|2313.99|2302.49|2316.85|2305.35|2316.85|2305.35|2313.99|2302.49|9
1736079310000|2025-01-05 12:15:10|2316.75|2305.25|2315.75|2304.25|2316.75|2305.25|2315.5|2304|12
1736079320000|2025-01-05 12:15:20|2316.04|2304.54|2316.79|2305.29|2316.81|2305.31|2316.04|2304.54|15
1736079330000|2025-01-05 12:15:30|2316.78|2305.28|2316.85|2305.35|2316.85|2305.35|2316.78|2305.28|3
1736079350000|2025-01-05 12:15:50|2317.03|2305.53|2317.21|2305.71|2317.21|2305.71|2317.03|2305.53|2
1736079360000|2025-01-05 12:16:00|2317.3|2305.8|2317.66|2306.16|2317.66|2306.16|2317.3|2305.8|4
1736079370000|2025-01-05 12:16:10|2317.43|2305.93|2317.66|2306.16|2317.66|2306.16|2317.43|2305.93|9
1736079420000|2025-01-05 12:17:00|2317.74|2306.24|2319.36|2307.86|2319.36|2307.86|2317.74|2306.24|4
1736079440000|2025-01-05 12:17:20|2319.27|2307.77|2319.27|2307.77|2319.27|2307.77|2319.27|2307.77|1
1736079450000|2025-01-05 12:17:30|2319.28|2307.78|2319.36|2307.86|2319.36|2307.86|2319.28|2307.78|2
1736079480000|2025-01-05 12:18:00|2320.03|2308.53|2322.33|2310.83|2322.33|2310.83|2320.03|2308.53|3
1736079490000|2025-01-05 12:18:10|2323.65|2312.15|2325.18|2313.68|2325.57|2314.07|2323.65|2312.15|17
1736079500000|2025-01-05 12:18:20|2325.33|2313.83|2325.54|2314.04|2325.57|2314.07|2325.17|2313.67|16
1736079510000|2025-01-05 12:18:30|2325.55|2314.05|2326.54|2315.04|2326.54|2315.04|2325.55|2314.05|4
1736079550000|2025-01-05 12:19:10|2327.31|2315.81|2328.08|2316.58|2328.08|2316.58|2327.31|2315.81|3
1736079580000|2025-01-05 12:19:40|2327.97|2316.47|2325.97|2314.47|2327.97|2316.47|2325.89|2314.39|9
1736079590000|2025-01-05 12:19:50|2325.17|2313.67|2326.27|2314.77|2326.27|2314.77|2325.17|2313.67|23
1736079600000|2025-01-05 12:20:00|2326.12|2314.62|2325.17|2313.67|2326.14|2314.64|2325.17|2313.67|15
1736079610000|2025-01-05 12:20:10|2325.16|2313.66|2323.91|2312.41|2325.16|2313.66|2323.01|2311.51|25
1736079620000|2025-01-05 12:20:20|2323.79|2312.29|2323.2|2311.7|2323.79|2312.29|2322.99|2311.49|23
1736079630000|2025-01-05 12:20:30|2323.09|2311.59|2323.12|2311.62|2323.4|2311.9|2323.09|2311.59|10
1736079640000|2025-01-05 12:20:40|2323.31|2311.81|2322.72|2311.22|2323.31|2311.81|2322.72|2311.22|12
1736079650000|2025-01-05 12:20:50|2322.66|2311.16|2321.54|2310.04|2322.73|2311.23|2321.36|2309.86|17
1736079660000|2025-01-05 12:21:00|2321.62|2310.12|2320.66|2309.16|2321.9|2310.4|2320.66|2309.16|23
1736079670000|2025-01-05 12:21:10|2320.56|2309.06|2319.07|2307.57|2320.56|2309.06|2318.49|2306.99|30
1736079680000|2025-01-05 12:21:20|2319.19|2307.69|2319.73|2308.23|2319.97|2308.47|2319.19|2307.69|23
1736079690000|2025-01-05 12:21:30|2319.46|2307.96|2320.88|2309.38|2320.94|2309.44|2319.46|2307.96|19
1736079700000|2025-01-05 12:21:40|2320.82|2309.32|2320.9|2309.4|2321.04|2309.54|2320.82|2309.32|12
1736079710000|2025-01-05 12:21:50|2321.05|2309.55|2320.95|2309.45|2321.05|2309.55|2320.84|2309.34|12
1736079720000|2025-01-05 12:22:00|2320.92|2309.42|2320.87|2309.37|2320.92|2309.42|2319.99|2308.49|17
1736079730000|2025-01-05 12:22:10|2320.88|2309.38|2323.18|2311.68|2323.18|2311.68|2320.88|2309.38|24
1736079760000|2025-01-05 12:22:40|2323.05|2311.55|2323.14|2311.64|2323.14|2311.64|2323.05|2311.55|3
1736079770000|2025-01-05 12:22:50|2323.18|2311.68|2322.9|2311.4|2323.18|2311.68|2322.9|2311.4|4
1736079780000|2025-01-05 12:23:00|2322.49|2310.99|2322.61|2311.11|2322.62|2311.12|2322.49|2310.99|4
1736079790000|2025-01-05 12:23:10|2322.01|2310.51|2321.47|2309.97|2322.25|2310.75|2321.21|2309.71|15
1736079800000|2025-01-05 12:23:20|2321.52|2310.02|2321.57|2310.07|2321.6|2310.1|2321.33|2309.83|11
1736079810000|2025-01-05 12:23:30|2321.58|2310.08|2321.4|2309.9|2321.6|2310.1|2321.4|2309.9|7
1736079820000|2025-01-05 12:23:40|2321.41|2309.91|2321.34|2309.84|2321.49|2309.99|2321.33|2309.83|12
1736079830000|2025-01-05 12:23:50|2321.43|2309.93|2321.41|2309.91|2321.77|2310.27|2321.33|2309.83|6
1736079840000|2025-01-05 12:24:00|2321.3|2309.8|2321.49|2309.99|2321.66|2310.16|2321.24|2309.74|7
1736079850000|2025-01-05 12:24:10|2321.5|2310|2321.3|2309.8|2321.5|2310|2321.3|2309.8|6
1736079860000|2025-01-05 12:24:20|2321.34|2309.84|2320.84|2309.34|2321.34|2309.84|2320.84|2309.34|5
1736079870000|2025-01-05 12:24:30|2320.42|2308.92|2320.52|2309.02|2320.71|2309.21|2320.42|2308.92|6
1736079880000|2025-01-05 12:24:40|2320.49|2308.99|2321.18|2309.68|2321.25|2309.75|2320.47|2308.97|11
1736079890000|2025-01-05 12:24:50|2321|2309.5|2320.51|2309.01|2321.01|2309.51|2320.5|2309|8
1736079900000|2025-01-05 12:25:00|2320.45|2308.95|2320.23|2308.73|2320.45|2308.95|2320.17|2308.67|7
1736079910000|2025-01-05 12:25:10|2320.17|2308.67|2320.45|2308.95|2320.45|2308.95|2320.17|2308.67|7
1736079920000|2025-01-05 12:25:20|2320.38|2308.88|2320.33|2308.83|2320.45|2308.95|2320.33|2308.83|3
1736079930000|2025-01-05 12:25:30|2320.25|2308.75|2317.67|2306.17|2320.25|2308.75|2317.55|2306.05|20
1736079940000|2025-01-05 12:25:40|2317.72|2306.22|2317.27|2305.77|2317.89|2306.39|2317.27|2305.77|18
1736079950000|2025-01-05 12:25:50|2317.22|2305.72|2317.05|2305.55|2317.27|2305.77|2316.93|2305.43|13
1736079960000|2025-01-05 12:26:00|2317.24|2305.74|2315.18|2303.68|2317.24|2305.74|2315|2303.5|24
1736079970000|2025-01-05 12:26:10|2315.12|2303.62|2315.02|2303.52|2315.12|2303.62|2314.49|2302.99|17
1736079980000|2025-01-05 12:26:20|2315.05|2303.55|2315.46|2303.96|2315.91|2304.41|2315.05|2303.55|24
1736079990000|2025-01-05 12:26:30|2315.58|2304.08|2314.57|2303.07|2315.58|2304.08|2314.57|2303.07|8
1736080000000|2025-01-05 12:26:40|2314.56|2303.06|2315|2303.5|2315.2|2303.7|2313.94|2302.44|15
1736080010000|2025-01-05 12:26:50|2314.89|2303.39|2313.74|2302.24|2314.89|2303.39|2312.79|2301.29|19
1736080020000|2025-01-05 12:27:00|2313.7|2302.2|2314.21|2302.71|2314.78|2303.28|2313.7|2302.2|18
1736080030000|2025-01-05 12:27:10|2314.17|2302.67|2314.22|2302.72|2314.39|2302.89|2314.15|2302.65|16
1736080040000|2025-01-05 12:27:20|2314.18|2302.68|2314.21|2302.71|2314.46|2302.96|2314.05|2302.55|25
1736080050000|2025-01-05 12:27:30|2314.18|2302.68|2316.12|2304.62|2316.14|2304.64|2314.17|2302.67|27
1736080060000|2025-01-05 12:27:40|2316.13|2304.63|2316.29|2304.79|2316.29|2304.79|2316.01|2304.51|20
1736080070000|2025-01-05 12:27:50|2316.35|2304.85|2319.04|2307.54|2319.11|2307.61|2316.35|2304.85|15
1736080080000|2025-01-05 12:28:00|2318.92|2307.42|2318.56|2307.06|2319.04|2307.54|2318.38|2306.88|20
1736080090000|2025-01-05 12:28:10|2318.57|2307.07|2318.69|2307.19|2318.84|2307.34|2318.48|2306.98|13
1736080100000|2025-01-05 12:28:20|2318.36|2306.86|2317.71|2306.21|2318.36|2306.86|2317.71|2306.21|9
1736080110000|2025-01-05 12:28:30|2317.6|2306.1|2316.53|2305.03|2317.6|2306.1|2316.53|2305.03|7
1736080120000|2025-01-05 12:28:40|2316.55|2305.05|2317.57|2306.07|2317.75|2306.25|2316.55|2305.05|15
1736080130000|2025-01-05 12:28:50|2317.56|2306.06|2317.36|2305.86|2317.57|2306.07|2317.36|2305.86|4
1736080140000|2025-01-05 12:29:00|2317.3|2305.8|2316.51|2305.01|2317.3|2305.8|2316.39|2304.89|11
1736080150000|2025-01-05 12:29:10|2316.34|2304.84|2317.23|2305.73|2317.34|2305.84|2315.95|2304.45|22
1736080160000|2025-01-05 12:29:20|2317.11|2305.61|2316.76|2305.26|2317.11|2305.61|2316.72|2305.22|7
1736080170000|2025-01-05 12:29:30|2316.81|2305.31|2317.3|2305.8|2317.4|2305.9|2316.81|2305.31|10
1736080180000|2025-01-05 12:29:40|2317.31|2305.81|2317.56|2306.06|2317.57|2306.07|2317.31|2305.81|8
1736080190000|2025-01-05 12:29:50|2317.71|2306.21|2317.36|2305.86|2317.71|2306.21|2317.36|2305.86|5
1736080200000|2025-01-05 12:30:00|2317.48|2305.98|2317.36|2305.86|2317.59|2306.09|2317.34|2305.84|14
1736080210000|2025-01-05 12:30:10|2317.67|2306.17|2317.3|2305.8|2318.11|2306.61|2317.24|2305.74|19
1736080220000|2025-01-05 12:30:20|2317.64|2306.14|2316.31|2304.81|2317.64|2306.14|2316.31|2304.81|9
1736080230000|2025-01-05 12:30:30|2316.3|2304.8|2315.06|2303.56|2316.3|2304.8|2315.06|2303.56|13
1736080240000|2025-01-05 12:30:40|2315.26|2303.76|2315.35|2303.85|2315.54|2304.04|2315.08|2303.58|31
1736080250000|2025-01-05 12:30:50|2315.92|2304.42|2316.23|2304.73|2316.34|2304.84|2315.92|2304.42|15
1736080260000|2025-01-05 12:31:00|2316.22|2304.72|2314.92|2303.42|2316.22|2304.72|2314.91|2303.41|18
1736080270000|2025-01-05 12:31:10|2314.94|2303.44|2316.84|2305.34|2317.4|2305.9|2314.94|2303.44|31
1736080280000|2025-01-05 12:31:20|2316.83|2305.33|2316.14|2304.64|2316.83|2305.33|2316.14|2304.64|19
1736080290000|2025-01-05 12:31:30|2315.97|2304.47|2316.08|2304.58|2316.32|2304.82|2315.97|2304.47|17
1736080300000|2025-01-05 12:31:40|2316.07|2304.57|2314.4|2302.9|2316.07|2304.57|2314.34|2302.84|18
1736080310000|2025-01-05 12:31:50|2314.41|2302.91|2314.55|2303.05|2314.75|2303.25|2314.41|2302.91|18
1736080320000|2025-01-05 12:32:00|2314.54|2303.04|2314.14|2302.64|2314.54|2303.04|2314.01|2302.51|23
1736080330000|2025-01-05 12:32:10|2314.08|2302.58|2314.53|2303.03|2314.53|2303.03|2313.69|2302.19|19
1736080340000|2025-01-05 12:32:20|2314.52|2303.02|2313.91|2302.41|2314.53|2303.03|2313.54|2302.04|23
1736080350000|2025-01-05 12:32:30|2313.87|2302.37|2314.01|2302.51|2314.58|2303.08|2313.72|2302.22|27
1736080360000|2025-01-05 12:32:40|2313.99|2302.49|2314.21|2302.71|2314.73|2303.23|2313.99|2302.49|23
1736080370000|2025-01-05 12:32:50|2314.54|2303.04|2314.6|2303.1|2314.8|2303.3|2314.24|2302.74|23
1736080380000|2025-01-05 12:33:00|2314.58|2303.08|2315.15|2303.65|2315.15|2303.65|2314.05|2302.55|26
1736080390000|2025-01-05 12:33:10|2315.4|2303.9|2316.16|2304.66|2316.16|2304.66|2315.4|2303.9|7
1736080400000|2025-01-05 12:33:20|2315.92|2304.42|2314.28|2302.78|2315.92|2304.42|2314.23|2302.73|25
1736080410000|2025-01-05 12:33:30|2314.32|2302.82|2313.51|2302.01|2314.33|2302.83|2313.51|2302.01|19
1736080420000|2025-01-05 12:33:40|2313.42|2301.92|2312.62|2301.12|2313.42|2301.92|2312.4|2300.9|24
1736080430000|2025-01-05 12:33:50|2312.63|2301.13|2312.39|2300.89|2312.77|2301.27|2312.36|2300.86|25
1736080440000|2025-01-05 12:34:00|2312.32|2300.82|2312.08|2300.58|2312.38|2300.88|2311.31|2299.81|26
1736080450000|2025-01-05 12:34:10|2312.31|2300.81|2312.87|2301.37|2312.88|2301.38|2312.04|2300.54|22
1736080460000|2025-01-05 12:34:20|2312.91|2301.41|2312.96|2301.46|2313.96|2302.46|2312.48|2300.98|30
1736080470000|2025-01-05 12:34:30|2312.97|2301.47|2313.67|2302.17|2313.67|2302.17|2312.88|2301.38|23
1736080480000|2025-01-05 12:34:40|2313.69|2302.19|2313.41|2301.91|2313.93|2302.43|2313.32|2301.82|28
1736080490000|2025-01-05 12:34:50|2313.47|2301.97|2313.31|2301.81|2313.55|2302.05|2313.24|2301.74|20
1736080500000|2025-01-05 12:35:00|2313.42|2301.92|2312.92|2301.42|2313.42|2301.92|2312.8|2301.3|23
1736080510000|2025-01-05 12:35:10|2312.91|2301.41|2311.29|2299.79|2312.91|2301.41|2311.22|2299.72|19
1736080520000|2025-01-05 12:35:20|2311.22|2299.72|2313.13|2301.63|2313.46|2301.96|2311.04|2299.54|29
1736080530000|2025-01-05 12:35:30|2313.04|2301.54|2312.98|2301.48|2313.49|2301.99|2312.98|2301.48|25
1736080540000|2025-01-05 12:35:40|2312.81|2301.31|2312.45|2300.95|2312.81|2301.31|2312.45|2300.95|27
1736080550000|2025-01-05 12:35:50|2312.44|2300.94|2312.23|2300.73|2312.68|2301.18|2312.19|2300.69|21
1736080560000|2025-01-05 12:36:00|2312.22|2300.72|2311.64|2300.14|2312.24|2300.74|2311.23|2299.73|27
1736080570000|2025-01-05 12:36:10|2311.68|2300.18|2310.71|2299.21|2311.68|2300.18|2310.71|2299.21|27
1736080580000|2025-01-05 12:36:20|2310.74|2299.24|2310.34|2298.84|2310.76|2299.26|2310.27|2298.77|21
1736080590000|2025-01-05 12:36:30|2310.42|2298.92|2310.13|2298.63|2310.59|2299.09|2310.06|2298.56|19
1736080600000|2025-01-05 12:36:40|2310.31|2298.81|2310.2|2298.7|2310.62|2299.12|2310.18|2298.68|23
1736080610000|2025-01-05 12:36:50|2310.36|2298.86|2311.16|2299.66|2311.28|2299.78|2309.93|2298.43|28
1736080620000|2025-01-05 12:37:00|2311.13|2299.63|2312.38|2300.88|2312.4|2300.9|2311.09|2299.59|17
1736080630000|2025-01-05 12:37:10|2312.24|2300.74|2312.22|2300.72|2312.27|2300.77|2311.54|2300.04|22
1736080640000|2025-01-05 12:37:20|2312.23|2300.73|2312.4|2300.9|2312.4|2300.9|2312.23|2300.73|5
1736080650000|2025-01-05 12:37:30|2312.29|2300.79|2312.38|2300.88|2312.38|2300.88|2312.29|2300.79|12
1736080660000|2025-01-05 12:37:40|2312.4|2300.9|2312.4|2300.9|2312.4|2300.9|2312.4|2300.9|1
1736080670000|2025-01-05 12:37:50|2312.38|2300.88|2312.27|2300.77|2312.38|2300.88|2312.26|2300.76|3
1736080680000|2025-01-05 12:38:00|2312.29|2300.79|2312.4|2300.9|2312.4|2300.9|2311.95|2300.45|22
1736080700000|2025-01-05 12:38:20|2313.07|2301.57|2313.74|2302.24|2313.74|2302.24|2313.07|2301.57|8
1736080710000|2025-01-05 12:38:30|2313.86|2302.36|2314.25|2302.75|2314.25|2302.75|2313.86|2302.36|3
1736080720000|2025-01-05 12:38:40|2314.33|2302.83|2314.9|2303.4|2314.9|2303.4|2314.33|2302.83|4
1736080730000|2025-01-05 12:38:50|2315.04|2303.54|2316.25|2304.75|2316.25|2304.75|2315.04|2303.54|2
1736080750000|2025-01-05 12:39:10|2316.6|2305.1|2316.94|2305.44|2316.94|2305.44|2316.6|2305.1|2
1736080780000|2025-01-05 12:39:40|2316.8|2305.3|2316.79|2305.29|2316.8|2305.3|2316.79|2305.29|2
1736080790000|2025-01-05 12:39:50|2316.68|2305.18|2316.75|2305.25|2316.79|2305.29|2316.56|2305.06|21
1736080800000|2025-01-05 12:40:00|2316.94|2305.44|2318.17|2306.67|2318.17|2306.67|2316.94|2305.44|5
1736080810000|2025-01-05 12:40:10|2318.29|2306.79|2318.41|2306.91|2318.41|2306.91|2318.29|2306.79|2
1736080830000|2025-01-05 12:40:30|2318.24|2306.74|2318.27|2306.77|2318.27|2306.77|2318.24|2306.74|2
1736080840000|2025-01-05 12:40:40|2318.26|2306.76|2318.3|2306.8|2318.3|2306.8|2318.26|2306.76|9
1736080850000|2025-01-05 12:40:50|2318.29|2306.79|2318.15|2306.65|2318.29|2306.79|2318.12|2306.62|20
1736080860000|2025-01-05 12:41:00|2318.18|2306.68|2318.07|2306.57|2318.19|2306.69|2317.57|2306.07|21
1736080870000|2025-01-05 12:41:10|2318.06|2306.56|2318.22|2306.72|2318.37|2306.87|2317.89|2306.39|21
1736080880000|2025-01-05 12:41:20|2318.21|2306.71|2318.36|2306.86|2318.36|2306.86|2317.96|2306.46|14
1736080890000|2025-01-05 12:41:30|2318.37|2306.87|2318.31|2306.81|2318.37|2306.87|2318.28|2306.78|5
1736080900000|2025-01-05 12:41:40|2318.29|2306.79|2318.41|2306.91|2318.41|2306.91|2318.13|2306.63|14
1736080910000|2025-01-05 12:41:50|2318.35|2306.85|2318.3|2306.8|2318.35|2306.85|2318.25|2306.75|6
1736080920000|2025-01-05 12:42:00|2318.33|2306.83|2318.41|2306.91|2318.41|2306.91|2318.33|2306.83|3
1736080930000|2025-01-05 12:42:10|2318.85|2307.35|2318.03|2306.53|2318.85|2307.35|2318.03|2306.53|9
1736080940000|2025-01-05 12:42:20|2317.76|2306.26|2316.2|2304.7|2317.76|2306.26|2316.14|2304.64|15
1736080950000|2025-01-05 12:42:30|2316.1|2304.6|2316.23|2304.73|2317.07|2305.57|2316.1|2304.6|19
1736080960000|2025-01-05 12:42:40|2316.24|2304.74|2316.14|2304.64|2316.4|2304.9|2316.08|2304.58|13
1736080970000|2025-01-05 12:42:50|2316.15|2304.65|2316.11|2304.61|2316.33|2304.83|2315.95|2304.45|17
1736080980000|2025-01-05 12:43:00|2316.36|2304.86|2316.15|2304.65|2316.41|2304.91|2316.15|2304.65|21
1736080990000|2025-01-05 12:43:10|2316.27|2304.77|2316.7|2305.2|2316.8|2305.3|2316.18|2304.68|25
1736081000000|2025-01-05 12:43:20|2316.69|2305.19|2317.17|2305.67|2317.17|2305.67|2316.69|2305.19|14
1736081010000|2025-01-05 12:43:30|2317.43|2305.93|2317.19|2305.69|2317.43|2305.93|2317.14|2305.64|8
1736081020000|2025-01-05 12:43:40|2316.74|2305.24|2316.4|2304.9|2316.74|2305.24|2316.4|2304.9|9
1736081030000|2025-01-05 12:43:50|2316.34|2304.84|2316.52|2305.02|2316.63|2305.13|2316.34|2304.84|6
1736081040000|2025-01-05 12:44:00|2316.49|2304.99|2317.04|2305.54|2317.24|2305.74|2315.85|2304.35|18
1736081050000|2025-01-05 12:44:10|2317.29|2305.79|2318.04|2306.54|2318.07|2306.57|2317.27|2305.77|17
1736081060000|2025-01-05 12:44:20|2318.14|2306.64|2318.55|2307.05|2318.55|2307.05|2318.03|2306.53|19
1736081100000|2025-01-05 12:45:00|2318.41|2306.91|2318.55|2307.05|2318.55|2307.05|2318.08|2306.58|8
1736081110000|2025-01-05 12:45:10|2318.36|2306.86|2318.01|2306.51|2318.36|2306.86|2318.01|2306.51|2
1736081120000|2025-01-05 12:45:20|2318.18|2306.68|2316.1|2304.6|2318.18|2306.68|2315.87|2304.37|18
1736081130000|2025-01-05 12:45:30|2316.14|2304.64|2316.98|2305.48|2317.04|2305.54|2316.06|2304.56|13
1736081140000|2025-01-05 12:45:40|2317.18|2305.68|2317.57|2306.07|2317.73|2306.23|2317.18|2305.68|10
1736081150000|2025-01-05 12:45:50|2317.35|2305.85|2318.48|2306.98|2318.48|2306.98|2317.35|2305.85|13
1736081160000|2025-01-05 12:46:00|2318.55|2307.05|2318.55|2307.05|2318.55|2307.05|2318.55|2307.05|1
1736081170000|2025-01-05 12:46:10|2319.01|2307.51|2318.94|2307.44|2319.16|2307.66|2318.94|2307.44|6
1736081180000|2025-01-05 12:46:20|2318.97|2307.47|2318.79|2307.29|2318.97|2307.47|2318.75|2307.25|5
1736081190000|2025-01-05 12:46:30|2318.96|2307.46|2319.04|2307.54|2319.04|2307.54|2318.75|2307.25|10
1736081200000|2025-01-05 12:46:40|2318.98|2307.48|2319.26|2307.76|2319.26|2307.76|2318.92|2307.42|10
1736081220000|2025-01-05 12:47:00|2319.27|2307.77|2320.56|2309.06|2320.56|2309.06|2319.27|2307.77|2
1736081230000|2025-01-05 12:47:10|2320.6|2309.1|2321.81|2310.31|2321.81|2310.31|2320.6|2309.1|6
1736081260000|2025-01-05 12:47:40|2321.87|2310.37|2324.36|2312.86|2324.47|2312.97|2321.87|2310.37|19
1736081270000|2025-01-05 12:47:50|2324.38|2312.88|2323.21|2311.71|2324.52|2313.02|2322.88|2311.38|30
1736081280000|2025-01-05 12:48:00|2323.27|2311.77|2324.69|2313.19|2324.7|2313.2|2323.08|2311.58|28
1736081290000|2025-01-05 12:48:10|2324.62|2313.12|2324.27|2312.77|2324.62|2313.12|2324.08|2312.58|8
1736081300000|2025-01-05 12:48:20|2324.53|2313.03|2323.98|2312.48|2324.57|2313.07|2323.81|2312.31|15
1736081310000|2025-01-05 12:48:30|2323.86|2312.36|2323.07|2311.57|2323.87|2312.37|2322.95|2311.45|16
1736081320000|2025-01-05 12:48:40|2323.36|2311.86|2322.37|2310.87|2323.48|2311.98|2322.21|2310.71|17
1736081330000|2025-01-05 12:48:50|2322.31|2310.81|2322.22|2310.72|2322.61|2311.11|2322.07|2310.57|10
1736081340000|2025-01-05 12:49:00|2322.51|2311.01|2322.24|2310.74|2322.51|2311.01|2322.24|2310.74|7
1736081350000|2025-01-05 12:49:10|2322.25|2310.75|2322.78|2311.28|2323.03|2311.53|2322.25|2310.75|17
1736081360000|2025-01-05 12:49:20|2323.24|2311.74|2324.17|2312.67|2324.47|2312.97|2323.24|2311.74|17
1736081370000|2025-01-05 12:49:30|2324.46|2312.96|2324.7|2313.2|2324.73|2313.23|2324.19|2312.69|12
1736081380000|2025-01-05 12:49:40|2324.81|2313.31|2324.83|2313.33|2324.83|2313.33|2324.79|2313.29|8
1736081390000|2025-01-05 12:49:50|2324.84|2313.34|2324.84|2313.34|2324.84|2313.34|2324.83|2313.33|5
1736081400000|2025-01-05 12:50:00|2324.9|2313.4|2324.38|2312.88|2324.98|2313.48|2324.36|2312.86|9
1736081410000|2025-01-05 12:50:10|2324.41|2312.91|2324.43|2312.93|2324.52|2313.02|2324.36|2312.86|11
1736081420000|2025-01-05 12:50:20|2324.45|2312.95|2323.75|2312.25|2324.45|2312.95|2323.75|2312.25|14
1736081430000|2025-01-05 12:50:30|2323.74|2312.24|2324.39|2312.89|2324.44|2312.94|2323.74|2312.24|9
1736081440000|2025-01-05 12:50:40|2324.34|2312.84|2323.75|2312.25|2324.34|2312.84|2323.74|2312.24|10
1736081450000|2025-01-05 12:50:50|2323.74|2312.24|2323.93|2312.43|2323.93|2312.43|2323.72|2312.22|9
1736081460000|2025-01-05 12:51:00|2323.94|2312.44|2324.42|2312.92|2324.42|2312.92|2323.89|2312.39|12
1736081470000|2025-01-05 12:51:10|2324.74|2313.24|2324.98|2313.48|2324.98|2313.48|2324.74|2313.24|12
1736081530000|2025-01-05 12:52:10|2325.17|2313.67|2326.48|2314.98|2326.48|2314.98|2325.17|2313.67|7
1736081550000|2025-01-05 12:52:30|2326.25|2314.75|2326.24|2314.74|2326.26|2314.76|2326.24|2314.74|5
1736081560000|2025-01-05 12:52:40|2326.18|2314.68|2325.17|2313.67|2326.26|2314.76|2325.17|2313.67|15
1736081570000|2025-01-05 12:52:50|2325.25|2313.75|2324.96|2313.46|2325.25|2313.75|2324.8|2313.3|18
1736081580000|2025-01-05 12:53:00|2324.92|2313.42|2325.17|2313.67|2325.26|2313.76|2324.88|2313.38|12
1736081590000|2025-01-05 12:53:10|2325.18|2313.68|2325.02|2313.52|2325.18|2313.68|2325.02|2313.52|9
1736081600000|2025-01-05 12:53:20|2325.05|2313.55|2323.58|2312.08|2325.05|2313.55|2323.21|2311.71|21
1736081610000|2025-01-05 12:53:30|2323.69|2312.19|2323.82|2312.32|2323.88|2312.38|2323.69|2312.19|12
1736081620000|2025-01-05 12:53:40|2323.71|2312.21|2324.26|2312.76|2324.26|2312.76|2323.49|2311.99|18
1736081630000|2025-01-05 12:53:50|2324.33|2312.83|2324.78|2313.28|2324.79|2313.29|2324.33|2312.83|12
1736081640000|2025-01-05 12:54:00|2324.81|2313.31|2325.27|2313.77|2325.27|2313.77|2324.59|2313.09|9
1736081650000|2025-01-05 12:54:10|2325.28|2313.78|2325.3|2313.8|2325.3|2313.8|2325.14|2313.64|7
1736081660000|2025-01-05 12:54:20|2325.03|2313.53|2324.02|2312.52|2325.05|2313.55|2324.02|2312.52|10
1736081670000|2025-01-05 12:54:30|2324.01|2312.51|2323.58|2312.08|2324.01|2312.51|2323.58|2312.08|7
1736081680000|2025-01-05 12:54:40|2323.46|2311.96|2323.48|2311.98|2323.59|2312.09|2323.46|2311.96|13
1736081690000|2025-01-05 12:54:50|2323.47|2311.97|2323.19|2311.69|2323.61|2312.11|2322.95|2311.45|20
1736081700000|2025-01-05 12:55:00|2323.2|2311.7|2323.24|2311.74|2323.77|2312.27|2323.2|2311.7|21
1736081710000|2025-01-05 12:55:10|2323.16|2311.66|2323.19|2311.69|2323.58|2312.08|2322.96|2311.46|17
1736081720000|2025-01-05 12:55:20|2323.2|2311.7|2322.67|2311.17|2323.44|2311.94|2322.67|2311.17|13
1736081730000|2025-01-05 12:55:30|2322.78|2311.28|2322.51|2311.01|2322.78|2311.28|2322.49|2310.99|9
1736081740000|2025-01-05 12:55:40|2322.47|2310.97|2322.39|2310.89|2322.47|2310.97|2322.31|2310.81|6
1736081750000|2025-01-05 12:55:50|2322.38|2310.88|2321.85|2310.35|2322.38|2310.88|2321.85|2310.35|13
1736081760000|2025-01-05 12:56:00|2321.77|2310.27|2321.96|2310.46|2321.96|2310.46|2321.25|2309.75|17
1736081770000|2025-01-05 12:56:10|2321.88|2310.38|2321.92|2310.42|2321.97|2310.47|2321.76|2310.26|12
1736081780000|2025-01-05 12:56:20|2321.59|2310.09|2322.05|2310.55|2322.12|2310.62|2321.59|2310.09|10
1736081790000|2025-01-05 12:56:30|2321.87|2310.37|2321.82|2310.32|2321.88|2310.38|2321.79|2310.29|7
1736081800000|2025-01-05 12:56:40|2321.76|2310.26|2321.79|2310.29|2321.8|2310.3|2321.51|2310.01|18
1736081810000|2025-01-05 12:56:50|2321.8|2310.3|2321.66|2310.16|2321.8|2310.3|2321.46|2309.96|13
1736081820000|2025-01-05 12:57:00|2321.75|2310.25|2321.16|2309.66|2321.76|2310.26|2321.15|2309.65|15
1736081830000|2025-01-05 12:57:10|2321.14|2309.64|2321.28|2309.78|2321.38|2309.88|2321.05|2309.55|8
1736081840000|2025-01-05 12:57:20|2321.29|2309.79|2321.1|2309.6|2321.29|2309.79|2321.1|2309.6|10
1736081850000|2025-01-05 12:57:30|2321.04|2309.54|2321.2|2309.7|2321.2|2309.7|2320.96|2309.46|9
1736081860000|2025-01-05 12:57:40|2321.21|2309.71|2320.7|2309.2|2321.21|2309.71|2320.7|2309.2|10
1736081870000|2025-01-05 12:57:50|2320.69|2309.19|2320.26|2308.76|2320.69|2309.19|2320.18|2308.68|13
1736081880000|2025-01-05 12:58:00|2319.7|2308.2|2320.07|2308.57|2320.09|2308.59|2319.59|2308.09|13
1736081890000|2025-01-05 12:58:10|2320.08|2308.58|2319.48|2307.98|2320.08|2308.58|2319.48|2307.98|9
1736081900000|2025-01-05 12:58:20|2319.44|2307.94|2318.99|2307.49|2319.44|2307.94|2318.99|2307.49|12
1736081910000|2025-01-05 12:58:30|2319.1|2307.6|2318.83|2307.33|2319.1|2307.6|2318.83|2307.33|8
1736081920000|2025-01-05 12:58:40|2318.73|2307.23|2318.52|2307.02|2318.74|2307.24|2318.52|2307.02|11
1736081930000|2025-01-05 12:58:50|2318.38|2306.88|2317.87|2306.37|2318.38|2306.88|2317.84|2306.34|12
1736081940000|2025-01-05 12:59:00|2317.79|2306.29|2318.25|2306.75|2318.34|2306.84|2317.79|2306.29|9
1736081950000|2025-01-05 12:59:10|2318.62|2307.12|2318.72|2307.22|2318.72|2307.22|2318.56|2307.06|9
1736081960000|2025-01-05 12:59:20|2318.71|2307.21|2318.45|2306.95|2318.78|2307.28|2318.45|2306.95|11
1736081970000|2025-01-05 12:59:30|2318.33|2306.83|2318.15|2306.65|2318.33|2306.83|2318.15|2306.65|4
1736081980000|2025-01-05 12:59:40|2317.99|2306.49|2317.12|2305.62|2317.99|2306.49|2317.12|2305.62|10
1736081990000|2025-01-05 12:59:50|2316.85|2305.35|2316.76|2305.26|2316.88|2305.38|2316.57|2305.07|18
1736082000000|2025-01-05 13:00:00|2316.88|2305.38|2316.2|2304.7|2316.99|2305.49|2316.04|2304.54|21
1736082010000|2025-01-05 13:00:10|2316.16|2304.66|2315.36|2303.86|2316.16|2304.66|2315.13|2303.63|17
1736082020000|2025-01-05 13:00:20|2315.28|2303.78|2314.86|2303.36|2315.39|2303.89|2314.85|2303.35|21
1736082030000|2025-01-05 13:00:30|2314.84|2303.34|2314.49|2302.99|2315.04|2303.54|2314.49|2302.99|12
1736082040000|2025-01-05 13:00:40|2314.18|2302.68|2314.57|2303.07|2314.72|2303.22|2314.05|2302.55|14
1736082050000|2025-01-05 13:00:50|2314.5|2303|2316.71|2305.21|2316.76|2305.26|2314.5|2303|24
1736082060000|2025-01-05 13:01:00|2316.56|2305.06|2316.9|2305.4|2316.9|2305.4|2316.56|2305.06|14
1736082070000|2025-01-05 13:01:10|2317.49|2305.99|2318.05|2306.55|2318.07|2306.57|2317.49|2305.99|7
1736082080000|2025-01-05 13:01:20|2318.02|2306.52|2318.07|2306.57|2318.07|2306.57|2318.01|2306.51|6
1736082100000|2025-01-05 13:01:40|2318.01|2306.51|2317.94|2306.44|2318.07|2306.57|2317.93|2306.43|6
1736082110000|2025-01-05 13:01:50|2317.95|2306.45|2317.95|2306.45|2318.04|2306.54|2317.94|2306.44|13
1736082120000|2025-01-05 13:02:00|2317.97|2306.47|2318.07|2306.57|2318.07|2306.57|2317.97|2306.47|2
1736082160000|2025-01-05 13:02:40|2317.95|2306.45|2318.02|2306.52|2318.02|2306.52|2317.95|2306.45|2
1736082170000|2025-01-05 13:02:50|2318.05|2306.55|2318.21|2306.71|2318.21|2306.71|2318.05|2306.55|9
1736082240000|2025-01-05 13:04:00|2318.19|2306.69|2318.12|2306.62|2318.19|2306.69|2317.83|2306.33|15
1736082250000|2025-01-05 13:04:10|2318.16|2306.66|2318.01|2306.51|2318.16|2306.66|2318.01|2306.51|10
1736082260000|2025-01-05 13:04:20|2318.02|2306.52|2318.12|2306.62|2318.12|2306.62|2317.46|2305.96|6
1736082270000|2025-01-05 13:04:30|2318.08|2306.58|2318.07|2306.57|2318.08|2306.58|2318.04|2306.54|6
1736082280000|2025-01-05 13:04:40|2318.13|2306.63|2318.13|2306.63|2318.13|2306.63|2318.12|2306.62|3
1736082290000|2025-01-05 13:04:50|2318.16|2306.66|2318.21|2306.71|2318.21|2306.71|2318.13|2306.63|8
1736082300000|2025-01-05 13:05:00|2319.01|2307.51|2319.81|2308.31|2319.81|2308.31|2319.01|2307.51|4
1736082310000|2025-01-05 13:05:10|2319.72|2308.22|2319.52|2308.02|2319.72|2308.22|2319.51|2308.01|6
1736082320000|2025-01-05 13:05:20|2319.53|2308.03|2318.87|2307.37|2319.53|2308.03|2318.87|2307.37|7
1736082330000|2025-01-05 13:05:30|2318.79|2307.29|2318.68|2307.18|2318.79|2307.29|2318.66|2307.16|10
1736082340000|2025-01-05 13:05:40|2318.7|2307.2|2318.55|2307.05|2318.71|2307.21|2318.55|2307.05|6
1736082350000|2025-01-05 13:05:50|2318.62|2307.12|2318.56|2307.06|2318.62|2307.12|2318.55|2307.05|8
1736082360000|2025-01-05 13:06:00|2318.79|2307.29|2319.68|2308.18|2319.69|2308.19|2318.79|2307.29|15
1736082370000|2025-01-05 13:06:10|2319.66|2308.16|2319.76|2308.26|2319.76|2308.26|2319.64|2308.14|16
1736082410000|2025-01-05 13:06:50|2319.79|2308.29|2320.3|2308.8|2320.3|2308.8|2319.79|2308.29|6
1736082460000|2025-01-05 13:07:40|2320.45|2308.95|2320.6|2309.1|2320.6|2309.1|2320.45|2308.95|2
1736082490000|2025-01-05 13:08:10|2320.63|2309.13|2320.66|2309.16|2320.66|2309.16|2320.63|2309.13|2
1736082520000|2025-01-05 13:08:40|2320.73|2309.23|2321.62|2310.12|2321.62|2310.12|2320.73|2309.23|4
1736082610000|2025-01-05 13:10:10|2321.69|2310.19|2321.72|2310.22|2321.72|2310.22|2321.69|2310.19|4
1736082620000|2025-01-05 13:10:20|2321.76|2310.26|2321.76|2310.26|2321.76|2310.26|2321.74|2310.24|4
1736082670000|2025-01-05 13:11:10|2321.55|2310.05|2321.44|2309.94|2321.55|2310.05|2321.43|2309.93|18
1736082680000|2025-01-05 13:11:20|2321.47|2309.97|2321.76|2310.26|2321.76|2310.26|2321.47|2309.97|3
1736082700000|2025-01-05 13:11:40|2322.06|2310.56|2322.36|2310.86|2322.36|2310.86|2322.06|2310.56|2
1736082720000|2025-01-05 13:12:00|2322.25|2310.75|2322.36|2310.86|2322.36|2310.86|2322.25|2310.75|2
1736082760000|2025-01-05 13:12:40|2322.22|2310.72|2322.2|2310.7|2322.23|2310.73|2321.38|2309.88|12
1736082770000|2025-01-05 13:12:50|2322.36|2310.86|2323.93|2312.43|2323.94|2312.44|2322.36|2310.86|7
1736082780000|2025-01-05 13:13:00|2323.92|2312.42|2322.23|2310.73|2323.92|2312.42|2321.92|2310.42|16
1736082790000|2025-01-05 13:13:10|2322.25|2310.75|2322.14|2310.64|2322.25|2310.75|2322.05|2310.55|4
1736082800000|2025-01-05 13:13:20|2321.99|2310.49|2322.02|2310.52|2322.25|2310.75|2321.99|2310.49|7
1736082810000|2025-01-05 13:13:30|2322.05|2310.55|2321.89|2310.39|2322.16|2310.66|2321.85|2310.35|10
1736082820000|2025-01-05 13:13:40|2322.06|2310.56|2323.18|2311.68|2323.18|2311.68|2321.95|2310.45|16
1736082830000|2025-01-05 13:13:50|2323.59|2312.09|2322.84|2311.34|2323.63|2312.13|2322.79|2311.29|10
1736082840000|2025-01-05 13:14:00|2322.85|2311.35|2322.79|2311.29|2323.21|2311.71|2322.79|2311.29|10
1736082850000|2025-01-05 13:14:10|2322.8|2311.3|2322.66|2311.16|2322.8|2311.3|2322.47|2310.97|12
1736082860000|2025-01-05 13:14:20|2322.67|2311.17|2322.77|2311.27|2322.79|2311.29|2322.67|2311.17|6
1736082870000|2025-01-05 13:14:30|2322.78|2311.28|2322.28|2310.78|2322.79|2311.29|2322.01|2310.51|8
1736082880000|2025-01-05 13:14:40|2322.12|2310.62|2321.35|2309.85|2322.12|2310.62|2321.35|2309.85|7
1736082890000|2025-01-05 13:14:50|2321.2|2309.7|2320.29|2308.79|2321.27|2309.77|2320.29|2308.79|17
1736082900000|2025-01-05 13:15:00|2320.21|2308.71|2321.52|2310.02|2321.52|2310.02|2320.18|2308.68|15
1736082910000|2025-01-05 13:15:10|2321.76|2310.26|2321.09|2309.59|2321.82|2310.32|2321.09|2309.59|14
1736082920000|2025-01-05 13:15:20|2321.24|2309.74|2321.26|2309.76|2321.37|2309.87|2321.08|2309.58|22
1736082930000|2025-01-05 13:15:30|2321.28|2309.78|2322.62|2311.12|2322.62|2311.12|2321.25|2309.75|23
1736082940000|2025-01-05 13:15:40|2322.76|2311.26|2322.01|2310.51|2322.91|2311.41|2321.93|2310.43|17
1736082950000|2025-01-05 13:15:50|2322.02|2310.52|2322.06|2310.56|2322.11|2310.61|2321.94|2310.44|8
1736082960000|2025-01-05 13:16:00|2321.96|2310.46|2322.77|2311.27|2322.97|2311.47|2321.92|2310.42|18
1736082970000|2025-01-05 13:16:10|2322.78|2311.28|2322.3|2310.8|2322.78|2311.28|2322.16|2310.66|11
1736082980000|2025-01-05 13:16:20|2322.31|2310.81|2322.94|2311.44|2322.97|2311.47|2322.31|2310.81|15
1736082990000|2025-01-05 13:16:30|2322.93|2311.43|2323.84|2312.34|2323.84|2312.34|2322.93|2311.43|13
1736083000000|2025-01-05 13:16:40|2323.76|2312.26|2322.86|2311.36|2323.76|2312.26|2322.86|2311.36|13
1736083010000|2025-01-05 13:16:50|2322.92|2311.42|2322.92|2311.42|2322.92|2311.42|2322.85|2311.35|5
1736083020000|2025-01-05 13:17:00|2323.14|2311.64|2323.77|2312.27|2323.77|2312.27|2323.09|2311.59|10
1736083030000|2025-01-05 13:17:10|2323.8|2312.3|2323.78|2312.28|2323.8|2312.3|2323.09|2311.59|15
1736083040000|2025-01-05 13:17:20|2323.88|2312.38|2323.88|2312.38|2323.88|2312.38|2323.88|2312.38|1
1736083090000|2025-01-05 13:18:10|2324.31|2312.81|2324.73|2313.23|2324.73|2313.23|2324.31|2312.81|2
1736083100000|2025-01-05 13:18:20|2324.76|2313.26|2325.6|2314.1|2325.6|2314.1|2324.76|2313.26|2
1736083120000|2025-01-05 13:18:40|2325.69|2314.19|2325.86|2314.36|2325.86|2314.36|2325.69|2314.19|3
1736083130000|2025-01-05 13:18:50|2325.94|2314.44|2326.72|2315.22|2326.72|2315.22|2325.94|2314.44|4
1736083140000|2025-01-05 13:19:00|2326.88|2315.38|2327.05|2315.55|2327.05|2315.55|2326.88|2315.38|2
1736083150000|2025-01-05 13:19:10|2327.37|2315.87|2327.69|2316.19|2327.69|2316.19|2327.37|2315.87|2
1736083170000|2025-01-05 13:19:30|2327.55|2316.05|2327.3|2315.8|2327.55|2316.05|2327.3|2315.8|3
1736083180000|2025-01-05 13:19:40|2327.32|2315.82|2327.18|2315.68|2327.41|2315.91|2327.17|2315.67|20
1736083190000|2025-01-05 13:19:50|2327.16|2315.66|2327.33|2315.83|2327.43|2315.93|2327.16|2315.66|13
1736083200000|2025-01-05 13:20:00|2327.43|2315.93|2327.69|2316.19|2327.69|2316.19|2327.28|2315.78|9
1736083210000|2025-01-05 13:20:10|2327.52|2316.02|2327.52|2316.02|2327.52|2316.02|2327.51|2316.01|3
1736083220000|2025-01-05 13:20:20|2327.54|2316.04|2326.91|2315.41|2327.55|2316.05|2326.74|2315.24|17
1736083230000|2025-01-05 13:20:30|2326.89|2315.39|2326.1|2314.6|2326.89|2315.39|2325.98|2314.48|16
1736083240000|2025-01-05 13:20:40|2326.06|2314.56|2324.5|2313|2326.06|2314.56|2324.08|2312.58|26
1736083250000|2025-01-05 13:20:50|2324.52|2313.02|2325.81|2314.31|2325.81|2314.31|2324.48|2312.98|23
1736083260000|2025-01-05 13:21:00|2325.82|2314.32|2326.12|2314.62|2326.12|2314.62|2325.82|2314.32|13
1736083270000|2025-01-05 13:21:10|2326.48|2314.98|2326.7|2315.2|2326.85|2315.35|2326.19|2314.69|13
1736083280000|2025-01-05 13:21:20|2326.73|2315.23|2326.71|2315.21|2326.92|2315.42|2326.71|2315.21|11
1736083290000|2025-01-05 13:21:30|2326.72|2315.22|2326.72|2315.22|2326.74|2315.24|2326.72|2315.22|3
1736083300000|2025-01-05 13:21:40|2326.71|2315.21|2326.09|2314.59|2326.71|2315.21|2326.09|2314.59|6
1736083310000|2025-01-05 13:21:50|2326.06|2314.56|2325.95|2314.45|2326.06|2314.56|2325.94|2314.44|9
1736083320000|2025-01-05 13:22:00|2325.94|2314.44|2324.67|2313.17|2325.95|2314.45|2324.56|2313.06|14
1736083330000|2025-01-05 13:22:10|2324.71|2313.21|2324.39|2312.89|2324.71|2313.21|2324.39|2312.89|11
1736083340000|2025-01-05 13:22:20|2324.36|2312.86|2323.68|2312.18|2324.52|2313.02|2323.68|2312.18|19
1736083350000|2025-01-05 13:22:30|2323.66|2312.16|2323.18|2311.68|2323.74|2312.24|2323.18|2311.68|16
1736083360000|2025-01-05 13:22:40|2323.19|2311.69|2323.55|2312.05|2323.87|2312.37|2323.17|2311.67|13
1736083370000|2025-01-05 13:22:50|2323.51|2312.01|2324.13|2312.63|2324.36|2312.86|2323.42|2311.92|14
1736083380000|2025-01-05 13:23:00|2324.14|2312.64|2324.28|2312.78|2324.58|2313.08|2324.02|2312.52|23
1736083390000|2025-01-05 13:23:10|2324.38|2312.88|2324.24|2312.74|2324.43|2312.93|2323.89|2312.39|19
1736083400000|2025-01-05 13:23:20|2324.12|2312.62|2324.13|2312.63|2324.24|2312.74|2324.12|2312.62|7
1736083410000|2025-01-05 13:23:30|2324.01|2312.51|2323.91|2312.41|2324.12|2312.62|2323.81|2312.31|11
1736083420000|2025-01-05 13:23:40|2324.12|2312.62|2324.79|2313.29|2324.91|2313.41|2324.12|2312.62|18
1736083430000|2025-01-05 13:23:50|2324.83|2313.33|2325.02|2313.52|2325.02|2313.52|2324.7|2313.2|11
1736083440000|2025-01-05 13:24:00|2324.93|2313.43|2325.08|2313.58|2325.49|2313.99|2324.83|2313.33|20
1736083450000|2025-01-05 13:24:10|2325.29|2313.79|2325.75|2314.25|2325.75|2314.25|2325.16|2313.66|14
1736083460000|2025-01-05 13:24:20|2325.71|2314.21|2325.55|2314.05|2325.71|2314.21|2325.55|2314.05|6
1736083470000|2025-01-05 13:24:30|2325.59|2314.09|2325.63|2314.13|2325.63|2314.13|2325.56|2314.06|7
1736083480000|2025-01-05 13:24:40|2325.64|2314.14|2325.46|2313.96|2325.64|2314.14|2325.46|2313.96|5
1736083490000|2025-01-05 13:24:50|2325.36|2313.86|2325.49|2313.99|2325.6|2314.1|2325.36|2313.86|8
1736083500000|2025-01-05 13:25:00|2325.4|2313.9|2326.33|2314.83|2326.33|2314.83|2325.39|2313.89|13
1736083510000|2025-01-05 13:25:10|2326.38|2314.88|2326.27|2314.77|2326.38|2314.88|2326.27|2314.77|5
1736083520000|2025-01-05 13:25:20|2326.11|2314.61|2325.36|2313.86|2326.11|2314.61|2325.1|2313.6|18
1736083530000|2025-01-05 13:25:30|2325.29|2313.79|2326.31|2314.81|2326.31|2314.81|2325|2313.5|16
1736083540000|2025-01-05 13:25:40|2326.24|2314.74|2326.57|2315.07|2326.63|2315.13|2326.22|2314.72|17
1736083550000|2025-01-05 13:25:50|2326.52|2315.02|2326.6|2315.1|2326.64|2315.14|2326.52|2315.02|24
1736083560000|2025-01-05 13:26:00|2326.65|2315.15|2326.67|2315.17|2326.67|2315.17|2326.63|2315.13|11
1736083570000|2025-01-05 13:26:10|2326.75|2315.25|2326.75|2315.25|2326.75|2315.25|2326.75|2315.25|1
1736083600000|2025-01-05 13:26:40|2326.67|2315.17|2326.21|2314.71|2326.67|2315.17|2326.12|2314.62|15
1736083610000|2025-01-05 13:26:50|2326.23|2314.73|2326.7|2315.2|2326.7|2315.2|2326.18|2314.68|19
1736083620000|2025-01-05 13:27:00|2326.71|2315.21|2326.75|2315.25|2326.75|2315.25|2326.7|2315.2|8
1736083640000|2025-01-05 13:27:20|2326.92|2315.42|2328.08|2316.58|2328.08|2316.58|2326.92|2315.42|5
1736083650000|2025-01-05 13:27:30|2328.52|2317.02|2328.7|2317.2|2328.92|2317.42|2328.52|2317.02|10
1736083660000|2025-01-05 13:27:40|2328.65|2317.15|2328.67|2317.17|2328.81|2317.31|2328.65|2317.15|9
1736083670000|2025-01-05 13:27:50|2328.41|2316.91|2328.85|2317.35|2328.9|2317.4|2328.24|2316.74|8
1736083680000|2025-01-05 13:28:00|2328.79|2317.29|2328.82|2317.32|2328.88|2317.38|2328.74|2317.24|7
1736083690000|2025-01-05 13:28:10|2328.71|2317.21|2328.48|2316.98|2328.71|2317.21|2328.47|2316.97|5
1736083700000|2025-01-05 13:28:20|2328.55|2317.05|2328.68|2317.18|2328.68|2317.18|2328.36|2316.86|8
1736083710000|2025-01-05 13:28:30|2328.67|2317.17|2328.28|2316.78|2328.68|2317.18|2328.17|2316.67|11
1736083720000|2025-01-05 13:28:40|2328.17|2316.67|2327.7|2316.2|2328.17|2316.67|2327.16|2315.66|11
1736083730000|2025-01-05 13:28:50|2327.73|2316.23|2327.66|2316.16|2327.78|2316.28|2327.61|2316.11|8
1736083740000|2025-01-05 13:29:00|2327.72|2316.22|2328.54|2317.04|2328.54|2317.04|2327.71|2316.21|17
1736083750000|2025-01-05 13:29:10|2328.42|2316.92|2328.54|2317.04|2328.54|2317.04|2328.41|2316.91|3
1736083760000|2025-01-05 13:29:20|2328.73|2317.23|2328.82|2317.32|2328.82|2317.32|2328.73|2317.23|7
1736083770000|2025-01-05 13:29:30|2328.84|2317.34|2328.85|2317.35|2328.85|2317.35|2328.74|2317.24|7
1736083780000|2025-01-05 13:29:40|2328.86|2317.36|2328.96|2317.46|2328.96|2317.46|2328.86|2317.36|4
1736083790000|2025-01-05 13:29:50|2328.92|2317.42|2328.96|2317.46|2328.96|2317.46|2328.91|2317.41|5
1736083820000|2025-01-05 13:30:20|2329.27|2317.77|2329.57|2318.07|2329.57|2318.07|2329.27|2317.77|2
1736083870000|2025-01-05 13:31:10|2329.1|2317.6|2327.86|2316.36|2329.35|2317.85|2327.86|2316.36|10
1736083880000|2025-01-05 13:31:20|2327.85|2316.35|2327.65|2316.15|2327.87|2316.37|2327.63|2316.13|13
1736083890000|2025-01-05 13:31:30|2327.92|2316.42|2327.6|2316.1|2328.38|2316.88|2327.6|2316.1|22
1736083900000|2025-01-05 13:31:40|2327.47|2315.97|2327.41|2315.91|2327.59|2316.09|2327.34|2315.84|10
1736083910000|2025-01-05 13:31:50|2327.77|2316.27|2328.62|2317.12|2328.62|2317.12|2327.65|2316.15|10
1736083920000|2025-01-05 13:32:00|2328.19|2316.69|2328.49|2316.99|2328.62|2317.12|2328.08|2316.58|16
1736083930000|2025-01-05 13:32:10|2328.6|2317.1|2328.74|2317.24|2328.85|2317.35|2328.32|2316.82|20
1736083940000|2025-01-05 13:32:20|2328.75|2317.25|2329.19|2317.69|2329.19|2317.69|2328.63|2317.13|13
1736083950000|2025-01-05 13:32:30|2329.18|2317.68|2329.52|2318.02|2329.52|2318.02|2329.1|2317.6|10
1736083960000|2025-01-05 13:32:40|2329.51|2318.01|2329.54|2318.04|2329.54|2318.04|2329.49|2317.99|8
1736083970000|2025-01-05 13:32:50|2329.57|2318.07|2329.57|2318.07|2329.57|2318.07|2329.57|2318.07|1
1736083990000|2025-01-05 13:33:10|2329.61|2318.11|2330.93|2319.43|2330.93|2319.43|2329.61|2318.11|3
1736084020000|2025-01-05 13:33:40|2331.15|2319.65|2331.15|2319.65|2331.15|2319.65|2331.15|2319.65|1
1736084030000|2025-01-05 13:33:50|2331.97|2320.47|2331.99|2320.49|2331.99|2320.49|2331.97|2320.47|2
1736084040000|2025-01-05 13:34:00|2331.68|2320.18|2331.13|2319.63|2331.68|2320.18|2331.13|2319.63|9
1736084050000|2025-01-05 13:34:10|2331.26|2319.76|2330.89|2319.39|2331.37|2319.87|2330.89|2319.39|12
1736084060000|2025-01-05 13:34:20|2330.85|2319.35|2330.92|2319.42|2331.08|2319.58|2330.78|2319.28|17
1736084070000|2025-01-05 13:34:30|2330.81|2319.31|2331.31|2319.81|2331.31|2319.81|2330.59|2319.09|20
1736084080000|2025-01-05 13:34:40|2331.4|2319.9|2331.99|2320.49|2331.99|2320.49|2331.4|2319.9|12
1736084090000|2025-01-05 13:34:50|2333.04|2321.54|2333.02|2321.52|2333.39|2321.89|2332.71|2321.21|18
1736084100000|2025-01-05 13:35:00|2333.04|2321.54|2331.32|2319.82|2333.39|2321.89|2331.32|2319.82|14
1736084110000|2025-01-05 13:35:10|2331.13|2319.63|2329.23|2317.73|2331.13|2319.63|2329.23|2317.73|21
1736084120000|2025-01-05 13:35:20|2329.12|2317.62|2328.04|2316.54|2329.12|2317.62|2328.04|2316.54|16
1736084130000|2025-01-05 13:35:30|2328.03|2316.53|2327.89|2316.39|2328.42|2316.92|2327.58|2316.08|22
1736084140000|2025-01-05 13:35:40|2327.86|2316.36|2327.56|2316.06|2327.94|2316.44|2327.56|2316.06|13
1736084150000|2025-01-05 13:35:50|2327.52|2316.02|2327.21|2315.71|2327.52|2316.02|2327.21|2315.71|18
1736084160000|2025-01-05 13:36:00|2326.94|2315.44|2326.31|2314.81|2326.94|2315.44|2326.21|2314.71|10
1736084170000|2025-01-05 13:36:10|2326.33|2314.83|2326.17|2314.67|2326.35|2314.85|2326.16|2314.66|9
1736084180000|2025-01-05 13:36:20|2326.29|2314.79|2326.19|2314.69|2326.46|2314.96|2326.18|2314.68|11
1736084190000|2025-01-05 13:36:30|2326.2|2314.7|2326.37|2314.87|2326.37|2314.87|2326.2|2314.7|4
1736084200000|2025-01-05 13:36:40|2326.43|2314.93|2326.77|2315.27|2326.81|2315.31|2326.43|2314.93|9
1736084210000|2025-01-05 13:36:50|2326.78|2315.28|2326.78|2315.28|2326.78|2315.28|2326.19|2314.69|12
1736084220000|2025-01-05 13:37:00|2326.92|2315.42|2327.1|2315.6|2327.1|2315.6|2326.85|2315.35|10
1736084230000|2025-01-05 13:37:10|2327.82|2316.32|2328.53|2317.03|2328.55|2317.05|2327.82|2316.32|6
1736084240000|2025-01-05 13:37:20|2328.52|2317.02|2328.4|2316.9|2328.52|2317.02|2328.25|2316.75|8
1736084250000|2025-01-05 13:37:30|2328.44|2316.94|2327.64|2316.14|2328.55|2317.05|2327.64|2316.14|10
1736084260000|2025-01-05 13:37:40|2327.66|2316.16|2327.58|2316.08|2327.78|2316.28|2327.58|2316.08|9
1736084270000|2025-01-05 13:37:50|2327.51|2316.01|2326.94|2315.44|2327.51|2316.01|2326.94|2315.44|11
1736084280000|2025-01-05 13:38:00|2326.95|2315.45|2327.1|2315.6|2327.1|2315.6|2326.95|2315.45|4
1736084320000|2025-01-05 13:38:40|2327|2315.5|2326.45|2314.95|2327|2315.5|2326.45|2314.95|7
1736084330000|2025-01-05 13:38:50|2327.03|2315.53|2326.88|2315.38|2327.1|2315.6|2326.88|2315.38|4
1736084340000|2025-01-05 13:39:00|2326.76|2315.26|2326.92|2315.42|2327.02|2315.52|2326.76|2315.26|7
1736084350000|2025-01-05 13:39:10|2326.93|2315.43|2327.1|2315.6|2327.1|2315.6|2326.93|2315.43|7
1736084360000|2025-01-05 13:39:20|2327.02|2315.52|2326.97|2315.47|2327.1|2315.6|2326.97|2315.47|8
1736084370000|2025-01-05 13:39:30|2326.98|2315.48|2327.1|2315.6|2327.1|2315.6|2326.98|2315.48|3
1736084380000|2025-01-05 13:39:40|2327.82|2316.32|2328.55|2317.05|2328.55|2317.05|2327.82|2316.32|3
1736084400000|2025-01-05 13:40:00|2329.1|2317.6|2329.65|2318.15|2329.65|2318.15|2329.1|2317.6|2
1736084420000|2025-01-05 13:40:20|2329.64|2318.14|2328.9|2317.4|2329.64|2318.14|2328.7|2317.2|14
1736084430000|2025-01-05 13:40:30|2328.86|2317.36|2329.2|2317.7|2329.2|2317.7|2328.86|2317.36|8
1736084440000|2025-01-05 13:40:40|2329.16|2317.66|2329.65|2318.15|2329.65|2318.15|2329.11|2317.61|10
1736084460000|2025-01-05 13:41:00|2329.64|2318.14|2329.05|2317.55|2329.64|2318.14|2329.05|2317.55|5
1736084470000|2025-01-05 13:41:10|2328.97|2317.47|2329.45|2317.95|2329.45|2317.95|2328.97|2317.47|11
1736084480000|2025-01-05 13:41:20|2329.49|2317.99|2329.65|2318.15|2329.65|2318.15|2329.49|2317.99|5
1736084500000|2025-01-05 13:41:40|2329.56|2318.06|2329.56|2318.06|2329.56|2318.06|2329.56|2318.06|1
1736084510000|2025-01-05 13:41:50|2329.47|2317.97|2329.65|2318.15|2329.65|2318.15|2329.47|2317.97|3
1736084530000|2025-01-05 13:42:10|2329.5|2318|2329.25|2317.75|2329.5|2318|2329.25|2317.75|2
1736084540000|2025-01-05 13:42:20|2329.26|2317.76|2329.3|2317.8|2329.3|2317.8|2329.26|2317.76|6
1736084550000|2025-01-05 13:42:30|2329.31|2317.81|2329.32|2317.82|2329.32|2317.82|2329.31|2317.81|2
1736084560000|2025-01-05 13:42:40|2329.33|2317.83|2329.61|2318.11|2329.61|2318.11|2329.33|2317.83|9
1736084570000|2025-01-05 13:42:50|2329.65|2318.15|2329.65|2318.15|2329.65|2318.15|2329.65|2318.15|1
1736084580000|2025-01-05 13:43:00|2329.61|2318.11|2329.21|2317.71|2329.61|2318.11|2329.17|2317.67|8
1736084590000|2025-01-05 13:43:10|2329.03|2317.53|2328.62|2317.12|2329.03|2317.53|2328.44|2316.94|12
1736084600000|2025-01-05 13:43:20|2328.66|2317.16|2329.64|2318.14|2329.64|2318.14|2328.66|2317.16|11
1736084610000|2025-01-05 13:43:30|2329.63|2318.13|2328.84|2317.34|2329.63|2318.13|2328.84|2317.34|11
1736084620000|2025-01-05 13:43:40|2328.8|2317.3|2328.48|2316.98|2328.8|2317.3|2328.48|2316.98|6
1736084630000|2025-01-05 13:43:50|2328.44|2316.94|2328.01|2316.51|2328.44|2316.94|2328.01|2316.51|5
1736084640000|2025-01-05 13:44:00|2328.13|2316.63|2328.44|2316.94|2328.44|2316.94|2328.06|2316.56|10
1736084650000|2025-01-05 13:44:10|2328.45|2316.95|2329.17|2317.67|2329.17|2317.67|2328.45|2316.95|12
1736084660000|2025-01-05 13:44:20|2329.13|2317.63|2329.1|2317.6|2329.19|2317.69|2329.1|2317.6|7
1736084670000|2025-01-05 13:44:30|2329.06|2317.56|2329.31|2317.81|2329.31|2317.81|2329.02|2317.52|10
1736084680000|2025-01-05 13:44:40|2329.32|2317.82|2329.17|2317.67|2329.32|2317.82|2329.17|2317.67|4
1736084690000|2025-01-05 13:44:50|2329.14|2317.64|2328.96|2317.46|2329.14|2317.64|2328.92|2317.42|6
1736084700000|2025-01-05 13:45:00|2328.94|2317.44|2328.43|2316.93|2328.94|2317.44|2328.43|2316.93|13
1736084710000|2025-01-05 13:45:10|2328.42|2316.92|2326.62|2315.12|2328.42|2316.92|2326.62|2315.12|18
1736084720000|2025-01-05 13:45:20|2326.41|2314.91|2325.18|2313.68|2326.41|2314.91|2325.08|2313.58|18
1736084730000|2025-01-05 13:45:30|2325.22|2313.72|2324.19|2312.69|2325.26|2313.76|2324.19|2312.69|16
1736084740000|2025-01-05 13:45:40|2324.15|2312.65|2324.31|2312.81|2324.37|2312.87|2323.99|2312.49|9
1736084750000|2025-01-05 13:45:50|2324.32|2312.82|2325.38|2313.88|2325.47|2313.97|2324.32|2312.82|9
1736084760000|2025-01-05 13:46:00|2325.42|2313.92|2324.78|2313.28|2325.42|2313.92|2324.78|2313.28|10
1736084770000|2025-01-05 13:46:10|2324.77|2313.27|2324.77|2313.27|2324.84|2313.34|2324.77|2313.27|5
1736084780000|2025-01-05 13:46:20|2324.73|2313.23|2324.73|2313.23|2324.87|2313.37|2323.86|2312.36|14
1736084790000|2025-01-05 13:46:30|2324.76|2313.26|2324.8|2313.3|2324.87|2313.37|2324.76|2313.26|8
1736084800000|2025-01-05 13:46:40|2324.82|2313.32|2324.64|2313.14|2324.82|2313.32|2324.61|2313.11|6
1736084810000|2025-01-05 13:46:50|2324.54|2313.04|2324.31|2312.81|2324.54|2313.04|2324.24|2312.74|11
1736084820000|2025-01-05 13:47:00|2324.32|2312.82|2324.99|2313.49|2324.99|2313.49|2324.21|2312.71|13
1736084830000|2025-01-05 13:47:10|2324.98|2313.48|2324.78|2313.28|2324.98|2313.48|2324.73|2313.23|8
1736084840000|2025-01-05 13:47:20|2324.73|2313.23|2323.55|2312.05|2324.73|2313.23|2323.55|2312.05|13
1736084850000|2025-01-05 13:47:30|2323.56|2312.06|2323.5|2312|2323.78|2312.28|2323.38|2311.88|14
1736084860000|2025-01-05 13:47:40|2323.54|2312.04|2323.21|2311.71|2323.59|2312.09|2323.21|2311.71|15
1736084870000|2025-01-05 13:47:50|2323.17|2311.67|2323.32|2311.82|2323.55|2312.05|2323.16|2311.66|5
1736084880000|2025-01-05 13:48:00|2323.28|2311.78|2322.16|2310.66|2323.28|2311.78|2322.16|2310.66|15
1736084890000|2025-01-05 13:48:10|2322.12|2310.62|2321.45|2309.95|2322.12|2310.62|2321.45|2309.95|13
1736084900000|2025-01-05 13:48:20|2321.41|2309.91|2321.48|2309.98|2321.52|2310.02|2321.36|2309.86|18
1736084910000|2025-01-05 13:48:30|2321.5|2310|2321.87|2310.37|2322.04|2310.54|2321.5|2310|12
1736084920000|2025-01-05 13:48:40|2321.83|2310.33|2320.29|2308.79|2321.83|2310.33|2320.29|2308.79|24
1736084930000|2025-01-05 13:48:50|2320.3|2308.8|2320.86|2309.36|2320.93|2309.43|2320.29|2308.79|17
1736084940000|2025-01-05 13:49:00|2320.82|2309.32|2320.55|2309.05|2320.82|2309.32|2320.55|2309.05|8
1736084950000|2025-01-05 13:49:10|2320.51|2309.01|2320.63|2309.13|2320.65|2309.15|2320.46|2308.96|6
1736084960000|2025-01-05 13:49:20|2320.59|2309.09|2320.74|2309.24|2320.74|2309.24|2320.39|2308.89|16
1736084970000|2025-01-05 13:49:30|2320.75|2309.25|2320.97|2309.47|2320.97|2309.47|2320.66|2309.16|6
1736084980000|2025-01-05 13:49:40|2320.98|2309.48|2320.98|2309.48|2320.98|2309.48|2320.97|2309.47|7
1736084990000|2025-01-05 13:49:50|2320.97|2309.47|2321.44|2309.94|2321.56|2310.06|2320.97|2309.47|8
1736085000000|2025-01-05 13:50:00|2321.48|2309.98|2322.45|2310.95|2322.47|2310.97|2321.48|2309.98|10
1736085010000|2025-01-05 13:50:10|2322.41|2310.91|2322.41|2310.91|2322.41|2310.91|2322.41|2310.91|1
1736085020000|2025-01-05 13:50:20|2322.4|2310.9|2321.96|2310.46|2322.41|2310.91|2321.95|2310.45|7
1736085030000|2025-01-05 13:50:30|2321.97|2310.47|2321.84|2310.34|2321.97|2310.47|2321.8|2310.3|10
1736085040000|2025-01-05 13:50:40|2321.58|2310.08|2322.07|2310.57|2322.07|2310.57|2321.58|2310.08|7
1736085050000|2025-01-05 13:50:50|2322.19|2310.69|2321.61|2310.11|2322.19|2310.69|2321.61|2310.11|9
1736085060000|2025-01-05 13:51:00|2321.57|2310.07|2320.7|2309.2|2321.57|2310.07|2320.7|2309.2|6
1736085070000|2025-01-05 13:51:10|2320.66|2309.16|2320.09|2308.59|2320.66|2309.16|2320.02|2308.52|12
1736085080000|2025-01-05 13:51:20|2320.05|2308.55|2319.98|2308.48|2320.05|2308.55|2319.69|2308.19|9
1736085090000|2025-01-05 13:51:30|2320.02|2308.52|2319.18|2307.68|2320.02|2308.52|2319.18|2307.68|12
1736085100000|2025-01-05 13:51:40|2319.16|2307.66|2318.85|2307.35|2319.16|2307.66|2318.85|2307.35|16
1736085110000|2025-01-05 13:51:50|2318.84|2307.34|2317.3|2305.8|2318.84|2307.34|2317.3|2305.8|15
1736085120000|2025-01-05 13:52:00|2317.17|2305.67|2318.64|2307.14|2318.64|2307.14|2317.17|2305.67|13
1736085130000|2025-01-05 13:52:10|2318.68|2307.18|2319.01|2307.51|2319.91|2308.41|2318.68|2307.18|16
1736085140000|2025-01-05 13:52:20|2318.97|2307.47|2318.25|2306.75|2318.97|2307.47|2318.21|2306.71|14
1736085150000|2025-01-05 13:52:30|2318.24|2306.74|2317.75|2306.25|2318.66|2307.16|2317.75|2306.25|18
1736085160000|2025-01-05 13:52:40|2317.74|2306.24|2317.56|2306.06|2317.95|2306.45|2317.56|2306.06|12
1736085170000|2025-01-05 13:52:50|2317.52|2306.02|2317.96|2306.46|2318.11|2306.61|2317.48|2305.98|9
1736085180000|2025-01-05 13:53:00|2318|2306.5|2317.82|2306.32|2318.31|2306.81|2317.76|2306.26|13
1736085190000|2025-01-05 13:53:10|2317.85|2306.35|2317.64|2306.14|2317.88|2306.38|2317.64|2306.14|8
1736085200000|2025-01-05 13:53:20|2317.6|2306.1|2317.65|2306.15|2317.94|2306.44|2317.6|2306.1|13
1736085210000|2025-01-05 13:53:30|2317.77|2306.27|2317.13|2305.63|2317.77|2306.27|2316.69|2305.19|17
1736085220000|2025-01-05 13:53:40|2317.44|2305.94|2317.52|2306.02|2317.53|2306.03|2317.44|2305.94|5
1736085230000|2025-01-05 13:53:50|2318.08|2306.58|2317.59|2306.09|2318.11|2306.61|2317.59|2306.09|14
1736085240000|2025-01-05 13:54:00|2317.55|2306.05|2316.86|2305.36|2317.55|2306.05|2316.83|2305.33|16
1736085250000|2025-01-05 13:54:10|2317.05|2305.55|2316.92|2305.42|2317.08|2305.58|2316.92|2305.42|19
1736085260000|2025-01-05 13:54:20|2316.88|2305.38|2317.03|2305.53|2317.13|2305.63|2316.86|2305.36|11
1736085270000|2025-01-05 13:54:30|2317|2305.5|2318.07|2306.57|2318.34|2306.84|2316.86|2305.36|16
1736085280000|2025-01-05 13:54:40|2318.12|2306.62|2317.8|2306.3|2318.22|2306.72|2317.8|2306.3|14
1736085290000|2025-01-05 13:54:50|2317.43|2305.93|2316.49|2304.99|2317.44|2305.94|2316.49|2304.99|26
1736085300000|2025-01-05 13:55:00|2316.45|2304.95|2317.35|2305.85|2317.56|2306.06|2316.45|2304.95|13
1736085310000|2025-01-05 13:55:10|2317.31|2305.81|2316.96|2305.46|2317.31|2305.81|2316.96|2305.46|17
1736085320000|2025-01-05 13:55:20|2317.08|2305.58|2317.5|2306|2317.79|2306.29|2317.08|2305.58|19
1736085330000|2025-01-05 13:55:30|2317.43|2305.93|2317.34|2305.84|2317.53|2306.03|2317.18|2305.68|15
1736085340000|2025-01-05 13:55:40|2317.4|2305.9|2317.43|2305.93|2317.8|2306.3|2317.31|2305.81|14
1736085350000|2025-01-05 13:55:50|2317.42|2305.92|2318.01|2306.51|2318.16|2306.66|2317.12|2305.62|18
1736085360000|2025-01-05 13:56:00|2317.72|2306.22|2317.69|2306.19|2317.83|2306.33|2317.63|2306.13|12
1736085370000|2025-01-05 13:56:10|2317.76|2306.26|2317.46|2305.96|2317.76|2306.26|2317.46|2305.96|18
1736085380000|2025-01-05 13:56:20|2317.54|2306.04|2317.83|2306.33|2318.12|2306.62|2317.54|2306.04|17
1736085390000|2025-01-05 13:56:30|2317.81|2306.31|2317.64|2306.14|2317.83|2306.33|2317.57|2306.07|18
1736085400000|2025-01-05 13:56:40|2317.66|2306.16|2317.64|2306.14|2317.92|2306.42|2317.64|2306.14|10
1736085410000|2025-01-05 13:56:50|2317.61|2306.11|2316.25|2304.75|2317.61|2306.11|2316.25|2304.75|19
1736085420000|2025-01-05 13:57:00|2316.16|2304.66|2314.43|2302.93|2316.16|2304.66|2314.33|2302.83|21
1736085430000|2025-01-05 13:57:10|2314.19|2302.69|2314.12|2302.62|2314.49|2302.99|2314.04|2302.54|11
1736085440000|2025-01-05 13:57:20|2314.11|2302.61|2314.29|2302.79|2314.75|2303.25|2314.11|2302.61|19
1736085450000|2025-01-05 13:57:30|2314.25|2302.75|2314.09|2302.59|2314.25|2302.75|2313.69|2302.19|14
1736085460000|2025-01-05 13:57:40|2313.97|2302.47|2313.73|2302.23|2313.97|2302.47|2313.62|2302.12|16
1736085470000|2025-01-05 13:57:50|2313.6|2302.1|2313.22|2301.72|2313.6|2302.1|2313.22|2301.72|12
1736085480000|2025-01-05 13:58:00|2313.19|2301.69|2313.18|2301.68|2313.28|2301.78|2313.18|2301.68|8
1736085500000|2025-01-05 13:58:20|2313.2|2301.7|2313.18|2301.68|2313.2|2301.7|2313.18|2301.68|5
1736085550000|2025-01-05 13:59:10|2313.22|2301.72|2313.45|2301.95|2313.57|2302.07|2313.22|2301.72|12
1736085560000|2025-01-05 13:59:20|2313.23|2301.73|2313.18|2301.68|2313.23|2301.73|2313.18|2301.68|3
1736085590000|2025-01-05 13:59:50|2313.2|2301.7|2313.38|2301.88|2313.43|2301.93|2313.18|2301.68|12
1736085600000|2025-01-05 14:00:00|2313.37|2301.87|2313.18|2301.68|2313.37|2301.87|2313.18|2301.68|2
1736085610000|2025-01-05 14:00:10|2313.33|2301.83|2313.74|2302.24|2313.74|2302.24|2313.33|2301.83|5
1736085620000|2025-01-05 14:00:20|2313.95|2302.45|2313.23|2301.73|2314.05|2302.55|2313.23|2301.73|17
1736085630000|2025-01-05 14:00:30|2313.18|2301.68|2311.86|2300.36|2313.18|2301.68|2311.86|2300.36|6
1736085640000|2025-01-05 14:00:40|2311.85|2300.35|2310.86|2299.36|2312.07|2300.57|2310.83|2299.33|19
1736085650000|2025-01-05 14:00:50|2310.97|2299.47|2309.96|2298.46|2310.97|2299.47|2309.96|2298.46|17
1736085660000|2025-01-05 14:01:00|2309.94|2298.44|2311.1|2299.6|2311.32|2299.82|2309.94|2298.44|17
1736085670000|2025-01-05 14:01:10|2311.12|2299.62|2309.72|2298.22|2311.24|2299.74|2309.72|2298.22|18
1736085680000|2025-01-05 14:01:20|2309.68|2298.18|2308.61|2297.11|2309.68|2298.18|2308.61|2297.11|26
1736085690000|2025-01-05 14:01:30|2308.53|2297.03|2308.11|2296.61|2308.6|2297.1|2308.11|2296.61|21
1736085700000|2025-01-05 14:01:40|2308.22|2296.72|2307.5|2296|2308.22|2296.72|2307.25|2295.75|17
1736085710000|2025-01-05 14:01:50|2307.59|2296.09|2307.43|2295.93|2308.1|2296.6|2307.43|2295.93|22
1736085720000|2025-01-05 14:02:00|2307.38|2295.88|2307.32|2295.82|2307.38|2295.88|2307.24|2295.74|10
1736085730000|2025-01-05 14:02:10|2307.31|2295.81|2307.21|2295.71|2307.31|2295.81|2307.19|2295.69|6
1736085740000|2025-01-05 14:02:20|2307.17|2295.67|2308.17|2296.67|2308.17|2296.67|2307.11|2295.61|16
1736085750000|2025-01-05 14:02:30|2308.54|2297.04|2311.09|2299.59|2311.21|2299.71|2308.54|2297.04|9
1736085760000|2025-01-05 14:02:40|2311.07|2299.57|2311.44|2299.94|2312.15|2300.65|2311.07|2299.57|23
1736085770000|2025-01-05 14:02:50|2311.3|2299.8|2311.48|2299.98|2312.01|2300.51|2310.96|2299.46|21
1736085780000|2025-01-05 14:03:00|2311.59|2300.09|2312.99|2301.49|2312.99|2301.49|2311.59|2300.09|15
1736085790000|2025-01-05 14:03:10|2312.8|2301.3|2312.82|2301.32|2312.92|2301.42|2312.21|2300.71|23
1736085800000|2025-01-05 14:03:20|2312.91|2301.41|2312.99|2301.49|2312.99|2301.49|2312.91|2301.41|2
1736085810000|2025-01-05 14:03:30|2313.09|2301.59|2313.85|2302.35|2313.85|2302.35|2313.09|2301.59|4
1736085830000|2025-01-05 14:03:50|2313.76|2302.26|2313.8|2302.3|2313.8|2302.3|2313.52|2302.02|8
1736085840000|2025-01-05 14:04:00|2313.85|2302.35|2313.2|2301.7|2313.85|2302.35|2312.78|2301.28|15
1736085850000|2025-01-05 14:04:10|2313.21|2301.71|2313.1|2301.6|2313.61|2302.11|2313|2301.5|22
1736085860000|2025-01-05 14:04:20|2313.22|2301.72|2313.85|2302.35|2313.85|2302.35|2313.22|2301.72|18
1736085870000|2025-01-05 14:04:30|2313.76|2302.26|2313.69|2302.19|2313.85|2302.35|2313.4|2301.9|22
1736085880000|2025-01-05 14:04:40|2313.79|2302.29|2313.85|2302.35|2313.85|2302.35|2313.68|2302.18|13
1736085910000|2025-01-05 14:05:10|2313.75|2302.25|2313.74|2302.24|2313.85|2302.35|2313.4|2301.9|23
1736085920000|2025-01-05 14:05:20|2313.75|2302.25|2313.43|2301.93|2313.85|2302.35|2312.76|2301.26|18
1736085930000|2025-01-05 14:05:30|2313.28|2301.78|2313.44|2301.94|2313.5|2302|2312.91|2301.41|17
1736085940000|2025-01-05 14:05:40|2313.49|2301.99|2313.85|2302.35|2313.85|2302.35|2313.49|2301.99|17
1736085960000|2025-01-05 14:06:00|2313.75|2302.25|2313.36|2301.86|2313.75|2302.25|2313.36|2301.86|6
1736085970000|2025-01-05 14:06:10|2313.3|2301.8|2313.8|2302.3|2313.84|2302.34|2313.3|2301.8|15
1736085980000|2025-01-05 14:06:20|2313.72|2302.22|2313.4|2301.9|2313.85|2302.35|2313.39|2301.89|12
1736085990000|2025-01-05 14:06:30|2313.36|2301.86|2313.17|2301.67|2313.36|2301.86|2312.14|2300.64|14
1736086000000|2025-01-05 14:06:40|2313.13|2301.63|2312.59|2301.09|2313.13|2301.63|2312.59|2301.09|15
1736086010000|2025-01-05 14:06:50|2312.56|2301.06|2312.49|2300.99|2312.59|2301.09|2312.49|2300.99|10
1736086020000|2025-01-05 14:07:00|2312.45|2300.95|2310.45|2298.95|2312.45|2300.95|2310.45|2298.95|10
1736086030000|2025-01-05 14:07:10|2310.29|2298.79|2308.95|2297.45|2310.4|2298.9|2308.95|2297.45|29
1736086040000|2025-01-05 14:07:20|2308.91|2297.41|2308.94|2297.44|2309.06|2297.56|2308.41|2296.91|16
1736086050000|2025-01-05 14:07:30|2308.92|2297.42|2310.07|2298.57|2310.45|2298.95|2308.92|2297.42|19
1736086060000|2025-01-05 14:07:40|2310.06|2298.56|2310.07|2298.57|2310.33|2298.83|2310.06|2298.56|14
1736086070000|2025-01-05 14:07:50|2310.06|2298.56|2310.8|2299.3|2310.8|2299.3|2310.06|2298.56|16
1736086080000|2025-01-05 14:08:00|2310.92|2299.42|2309.85|2298.35|2310.92|2299.42|2309.85|2298.35|10
1736086090000|2025-01-05 14:08:10|2309.96|2298.46|2310.75|2299.25|2310.77|2299.27|2309.67|2298.17|25
1736086100000|2025-01-05 14:08:20|2310.87|2299.37|2310.49|2298.99|2310.93|2299.43|2310.49|2298.99|11
1736086110000|2025-01-05 14:08:30|2310.37|2298.87|2310.43|2298.93|2310.61|2299.11|2310.33|2298.83|15
1736086120000|2025-01-05 14:08:40|2310.41|2298.91|2309.81|2298.31|2310.41|2298.91|2309.69|2298.19|9
1736086130000|2025-01-05 14:08:50|2309.77|2298.27|2309.1|2297.6|2309.81|2298.31|2309.1|2297.6|23
1736086140000|2025-01-05 14:09:00|2309.22|2297.72|2308.01|2296.51|2309.22|2297.72|2308.01|2296.51|24
1736086150000|2025-01-05 14:09:10|2308|2296.5|2307.67|2296.17|2308.12|2296.62|2307.59|2296.09|24
1736086160000|2025-01-05 14:09:20|2307.78|2296.28|2307.26|2295.76|2307.78|2296.28|2307.26|2295.76|12
1736086170000|2025-01-05 14:09:30|2307.36|2295.86|2307.25|2295.75|2307.39|2295.89|2307.18|2295.68|10
1736086180000|2025-01-05 14:09:40|2307.24|2295.74|2307.13|2295.63|2307.33|2295.83|2307.12|2295.62|8
1736086190000|2025-01-05 14:09:50|2307.11|2295.61|2307.11|2295.61|2307.11|2295.61|2307.11|2295.61|1
1736086200000|2025-01-05 14:10:00|2306.83|2295.33|2306.69|2295.19|2306.83|2295.33|2306.65|2295.15|8
1736086210000|2025-01-05 14:10:10|2306.68|2295.18|2306.56|2295.06|2306.68|2295.18|2306.56|2295.06|8
1736086240000|2025-01-05 14:10:40|2306.69|2295.19|2307.34|2295.84|2307.35|2295.85|2306.69|2295.19|10
1736086250000|2025-01-05 14:10:50|2307.22|2295.72|2306.78|2295.28|2307.22|2295.72|2306.78|2295.28|8
1736086260000|2025-01-05 14:11:00|2306.77|2295.27|2306.56|2295.06|2306.77|2295.27|2306.56|2295.06|6
1736086270000|2025-01-05 14:11:10|2306.41|2294.91|2306.26|2294.76|2306.41|2294.91|2306.26|2294.76|2
1736086280000|2025-01-05 14:11:20|2305.53|2294.03|2304.39|2292.89|2305.53|2294.03|2304.39|2292.89|6
1736086290000|2025-01-05 14:11:30|2304.38|2292.88|2303.8|2292.3|2304.47|2292.97|2303.5|2292|20
1736086300000|2025-01-05 14:11:40|2303.61|2292.11|2304.21|2292.71|2304.56|2293.06|2303.5|2292|23
1736086310000|2025-01-05 14:11:50|2304.2|2292.7|2303.89|2292.39|2304.23|2292.73|2303.89|2292.39|11
1736086320000|2025-01-05 14:12:00|2303.98|2292.48|2303.34|2291.84|2304.59|2293.09|2303.33|2291.83|23
1736086330000|2025-01-05 14:12:10|2303.33|2291.83|2303.86|2292.36|2303.86|2292.36|2303.25|2291.75|16
1736086340000|2025-01-05 14:12:20|2303.98|2292.48|2304.81|2293.31|2304.81|2293.31|2303.98|2292.48|7
1736086370000|2025-01-05 14:12:50|2304.66|2293.16|2303.21|2291.71|2304.71|2293.21|2303.18|2291.68|28
1736086380000|2025-01-05 14:13:00|2303.09|2291.59|2302.78|2291.28|2303.2|2291.7|2302.78|2291.28|10
1736086400000|2025-01-05 14:13:20|2303.03|2291.53|2302.78|2291.28|2303.03|2291.53|2302.78|2291.28|20
1736086410000|2025-01-05 14:13:30|2302.91|2291.41|2302.78|2291.28|2303.01|2291.51|2302.78|2291.28|10
1736086420000|2025-01-05 14:13:40|2303.03|2291.53|2304.6|2293.1|2304.65|2293.15|2302.81|2291.31|21
1736086430000|2025-01-05 14:13:50|2304.65|2293.15|2303.56|2292.06|2304.65|2293.15|2303.34|2291.84|26
1736086440000|2025-01-05 14:14:00|2303.67|2292.17|2303.61|2292.11|2304.41|2292.91|2303.61|2292.11|29
1736086450000|2025-01-05 14:14:10|2303.67|2292.17|2303.51|2292.01|2303.79|2292.29|2303.51|2292.01|23
1736086460000|2025-01-05 14:14:20|2303.37|2291.87|2304.06|2292.56|2304.11|2292.61|2302.95|2291.45|17
1736086470000|2025-01-05 14:14:30|2304.03|2292.53|2304.81|2293.31|2304.81|2293.31|2304.03|2292.53|10
1736086490000|2025-01-05 14:14:50|2304.78|2293.28|2304.81|2293.31|2304.81|2293.31|2304.78|2293.28|3
1736086500000|2025-01-05 14:15:00|2304.56|2293.06|2303.83|2292.33|2304.56|2293.06|2303.3|2291.8|21
1736086510000|2025-01-05 14:15:10|2303.94|2292.44|2303.21|2291.71|2304.02|2292.52|2303.2|2291.7|28
1736086520000|2025-01-05 14:15:20|2303.44|2291.94|2303.01|2291.51|2303.54|2292.04|2302.83|2291.33|27
1736086530000|2025-01-05 14:15:30|2302.93|2291.43|2302.78|2291.28|2303.04|2291.54|2302.78|2291.28|21
1736086560000|2025-01-05 14:16:00|2301.92|2290.42|2299.5|2288|2301.92|2290.42|2299.5|2288|5
1736086570000|2025-01-05 14:16:10|2298.62|2287.12|2299.32|2287.82|2299.52|2288.02|2298.16|2286.66|29
1736086580000|2025-01-05 14:16:20|2299.37|2287.87|2299.29|2287.79|2299.37|2287.87|2299.21|2287.71|14
1736086590000|2025-01-05 14:16:30|2299.25|2287.75|2299.34|2287.84|2299.58|2288.08|2299.06|2287.56|28
1736086600000|2025-01-05 14:16:40|2299.27|2287.77|2299.29|2287.79|2299.36|2287.86|2298.09|2286.59|20
1736086610000|2025-01-05 14:16:50|2298.86|2287.36|2296.77|2285.27|2298.86|2287.36|2296.74|2285.24|31
1736086620000|2025-01-05 14:17:00|2296.82|2285.32|2297.13|2285.63|2297.76|2286.26|2296.78|2285.28|36
1736086630000|2025-01-05 14:17:10|2296.98|2285.48|2297.18|2285.68|2297.18|2285.68|2296.68|2285.18|24
1736086640000|2025-01-05 14:17:20|2297.14|2285.64|2296.68|2285.18|2297.15|2285.65|2296.68|2285.18|16
1736086650000|2025-01-05 14:17:30|2296.22|2284.72|2295.76|2284.26|2296.22|2284.72|2295.76|2284.26|2
1736086660000|2025-01-05 14:17:40|2295.47|2283.97|2292.55|2281.05|2295.47|2283.97|2292.55|2281.05|17
1736086670000|2025-01-05 14:17:50|2292.56|2281.06|2292.55|2281.05|2292.57|2281.07|2292.55|2281.05|5
1736086680000|2025-01-05 14:18:00|2292.59|2281.09|2293.48|2281.98|2293.48|2281.98|2292.59|2281.09|4
1736086690000|2025-01-05 14:18:10|2293.45|2281.95|2293.48|2281.98|2293.48|2281.98|2293.45|2281.95|2
1736086710000|2025-01-05 14:18:30|2293.39|2281.89|2293.12|2281.62|2293.48|2281.98|2292.94|2281.44|21
1736086720000|2025-01-05 14:18:40|2293.33|2281.83|2293.46|2281.96|2293.46|2281.96|2292.96|2281.46|22
1736086730000|2025-01-05 14:18:50|2293.48|2281.98|2293.48|2281.98|2293.48|2281.98|2293.48|2281.98|1
1736086740000|2025-01-05 14:19:00|2294.71|2283.21|2296.63|2285.13|2296.63|2285.13|2294.71|2283.21|26
1736086750000|2025-01-05 14:19:10|2296.62|2285.12|2296.45|2284.95|2296.63|2285.13|2296.31|2284.81|26
1736086760000|2025-01-05 14:19:20|2296.44|2284.94|2294.95|2283.45|2296.45|2284.95|2294.33|2282.83|23
1736086770000|2025-01-05 14:19:30|2295.05|2283.55|2294.6|2283.1|2295.22|2283.72|2293.98|2282.48|26
1736086780000|2025-01-05 14:19:40|2294.43|2282.93|2295.4|2283.9|2295.72|2284.22|2294.43|2282.93|29
1736086790000|2025-01-05 14:19:50|2295.55|2284.05|2294.01|2282.51|2295.55|2284.05|2294.01|2282.51|18
1736086800000|2025-01-05 14:20:00|2294.02|2282.52|2295.03|2283.53|2295.12|2283.62|2293.14|2281.64|29
1736086810000|2025-01-05 14:20:10|2295.23|2283.73|2295.6|2284.1|2295.6|2284.1|2295.23|2283.73|8
1736086820000|2025-01-05 14:20:20|2295.56|2284.06|2295.44|2283.94|2295.56|2284.06|2295.06|2283.56|23
1736086830000|2025-01-05 14:20:30|2295.56|2284.06|2295.36|2283.86|2295.6|2284.1|2295.12|2283.62|24
1736086840000|2025-01-05 14:20:40|2295.44|2283.94|2295.6|2284.1|2295.6|2284.1|2295.44|2283.94|6
1736086850000|2025-01-05 14:20:50|2296.12|2284.62|2296.5|2285|2296.71|2285.21|2296.12|2284.62|14
1736086860000|2025-01-05 14:21:00|2296.49|2284.99|2295.1|2283.6|2296.49|2284.99|2294.6|2283.1|30
1736086870000|2025-01-05 14:21:10|2295.25|2283.75|2296.41|2284.91|2296.42|2284.92|2295.25|2283.75|28
1736086880000|2025-01-05 14:21:20|2296.47|2284.97|2296.29|2284.79|2296.47|2284.97|2295.97|2284.47|25
1736086890000|2025-01-05 14:21:30|2296.24|2284.74|2296.75|2285.25|2296.88|2285.38|2296.21|2284.71|12
1736086900000|2025-01-05 14:21:40|2296.88|2285.38|2297.84|2286.34|2297.84|2286.34|2296.88|2285.38|4
1736086910000|2025-01-05 14:21:50|2298.03|2286.53|2299.45|2287.95|2299.45|2287.95|2298.03|2286.53|5
1736086920000|2025-01-05 14:22:00|2299.82|2288.32|2299.01|2287.51|2299.82|2288.32|2298.93|2287.43|8
1736086930000|2025-01-05 14:22:10|2299.2|2287.7|2298.92|2287.42|2299.63|2288.13|2298.92|2287.42|20
1736086940000|2025-01-05 14:22:20|2298.88|2287.38|2299.8|2288.3|2299.82|2288.32|2298.88|2287.38|17
1736086950000|2025-01-05 14:22:30|2299.79|2288.29|2298.46|2286.96|2299.79|2288.29|2298.18|2286.68|23
1736086960000|2025-01-05 14:22:40|2298.4|2286.9|2297.53|2286.03|2298.52|2287.02|2297.48|2285.98|15
1736086970000|2025-01-05 14:22:50|2297.54|2286.04|2297.37|2285.87|2297.69|2286.19|2296.77|2285.27|21
1736086980000|2025-01-05 14:23:00|2297.36|2285.86|2297.55|2286.05|2297.55|2286.05|2296.23|2284.73|30
1736086990000|2025-01-05 14:23:10|2297.32|2285.82|2298.38|2286.88|2298.49|2286.99|2297.17|2285.67|27
1736087000000|2025-01-05 14:23:20|2298.17|2286.67|2299.82|2288.32|2299.82|2288.32|2298.1|2286.6|12
1736087010000|2025-01-05 14:23:30|2300.15|2288.65|2301.94|2290.44|2301.94|2290.44|2300.15|2288.65|10
1736087020000|2025-01-05 14:23:40|2302.06|2290.56|2302.17|2290.67|2302.17|2290.67|2302.06|2290.56|2
1736087030000|2025-01-05 14:23:50|2302.37|2290.87|2301.91|2290.41|2303.14|2291.64|2301.91|2290.41|13
1736087040000|2025-01-05 14:24:00|2301.56|2290.06|2301.27|2289.77|2301.59|2290.09|2300.75|2289.25|25
1736087050000|2025-01-05 14:24:10|2301.28|2289.78|2301.28|2289.78|2301.32|2289.82|2300.9|2289.4|19
1736087060000|2025-01-05 14:24:20|2300.98|2289.48|2301.64|2290.14|2301.64|2290.14|2300.84|2289.34|24
1736087070000|2025-01-05 14:24:30|2301.6|2290.1|2300.74|2289.24|2301.64|2290.14|2300.36|2288.86|22
1736087080000|2025-01-05 14:24:40|2300.77|2289.27|2300.76|2289.26|2301.52|2290.02|2300.76|2289.26|22
1736087090000|2025-01-05 14:24:50|2300.54|2289.04|2300.24|2288.74|2300.73|2289.23|2299.55|2288.05|25
1736087100000|2025-01-05 14:25:00|2300.55|2289.05|2300.49|2288.99|2300.8|2289.3|2300.09|2288.59|21
1736087110000|2025-01-05 14:25:10|2300.32|2288.82|2299.92|2288.42|2300.44|2288.94|2299.59|2288.09|25
1736087120000|2025-01-05 14:25:20|2299.91|2288.41|2301.21|2289.71|2301.32|2289.82|2299.74|2288.24|28
1736087130000|2025-01-05 14:25:30|2301.32|2289.82|2301.61|2290.11|2301.61|2290.11|2301.32|2289.82|4
1736087150000|2025-01-05 14:25:50|2302.35|2290.85|2303.1|2291.6|2303.1|2291.6|2302.35|2290.85|12
1736087160000|2025-01-05 14:26:00|2303.21|2291.71|2303.55|2292.05|2303.55|2292.05|2303.21|2291.71|2
1736087180000|2025-01-05 14:26:20|2303.43|2291.93|2303.55|2292.05|2303.55|2292.05|2303.43|2291.93|7
1736087190000|2025-01-05 14:26:30|2303.45|2291.95|2302.97|2291.47|2303.45|2291.95|2302.87|2291.37|10
1736087200000|2025-01-05 14:26:40|2303.12|2291.62|2302.87|2291.37|2303.12|2291.62|2302.87|2291.37|10
1736087210000|2025-01-05 14:26:50|2302.94|2291.44|2302.87|2291.37|2303.15|2291.65|2302.87|2291.37|6
1736087230000|2025-01-05 14:27:10|2301.49|2289.99|2301.42|2289.92|2301.54|2290.04|2300.7|2289.2|20
1736087240000|2025-01-05 14:27:20|2301.43|2289.93|2302.07|2290.57|2302.49|2290.99|2301.43|2289.93|30
1736087250000|2025-01-05 14:27:30|2301.99|2290.49|2302.15|2290.65|2302.42|2290.92|2301.94|2290.44|21
1736087260000|2025-01-05 14:27:40|2302.11|2290.61|2300.87|2289.37|2302.11|2290.61|2300.87|2289.37|9
1736087270000|2025-01-05 14:27:50|2301.01|2289.51|2301.27|2289.77|2301.37|2289.87|2300.91|2289.41|12
1736087280000|2025-01-05 14:28:00|2301.56|2290.06|2302.74|2291.24|2302.74|2291.24|2301.22|2289.72|22
1736087290000|2025-01-05 14:28:10|2302.75|2291.25|2302.35|2290.85|2302.75|2291.25|2302.18|2290.68|15
1736087300000|2025-01-05 14:28:20|2302.53|2291.03|2302.7|2291.2|2302.78|2291.28|2302.17|2290.67|18
1736087310000|2025-01-05 14:28:30|2302.71|2291.21|2302.25|2290.75|2302.75|2291.25|2302.16|2290.66|10
1736087320000|2025-01-05 14:28:40|2302.26|2290.76|2302.85|2291.35|2302.85|2291.35|2302.24|2290.74|9
1736087330000|2025-01-05 14:28:50|2302.7|2291.2|2302.85|2291.35|2302.85|2291.35|2302.7|2291.2|10
1736087350000|2025-01-05 14:29:10|2302.79|2291.29|2302.81|2291.31|2302.81|2291.31|2302.79|2291.29|2
1736087360000|2025-01-05 14:29:20|2302.85|2291.35|2302.74|2291.24|2302.85|2291.35|2302.72|2291.22|6
1736087370000|2025-01-05 14:29:30|2302.75|2291.25|2302.59|2291.09|2302.75|2291.25|2302.59|2291.09|8
1736087380000|2025-01-05 14:29:40|2302.6|2291.1|2302.85|2291.35|2302.85|2291.35|2302.6|2291.1|13
1736087390000|2025-01-05 14:29:50|2302.69|2291.19|2302.64|2291.14|2302.75|2291.25|2302.39|2290.89|11
1736087400000|2025-01-05 14:30:00|2302.29|2290.79|2301.42|2289.92|2302.29|2290.79|2300.87|2289.37|16
1736087410000|2025-01-05 14:30:10|2301.48|2289.98|2301.79|2290.29|2302.08|2290.58|2301.1|2289.6|23
1736087420000|2025-01-05 14:30:20|2301.46|2289.96|2300.87|2289.37|2301.46|2289.96|2300.87|2289.37|5
1736087430000|2025-01-05 14:30:30|2299.53|2288.03|2299.51|2288.01|2299.53|2288.03|2298.45|2286.95|9
1736087440000|2025-01-05 14:30:40|2299.4|2287.9|2299.42|2287.92|2299.54|2288.04|2298.15|2286.65|19
1736087450000|2025-01-05 14:30:50|2299.71|2288.21|2300.28|2288.78|2300.42|2288.92|2299.62|2288.12|17
1736087460000|2025-01-05 14:31:00|2300.31|2288.81|2300.22|2288.72|2300.5|2289|2299.53|2288.03|14
1736087470000|2025-01-05 14:31:10|2300.1|2288.6|2301.57|2290.07|2301.57|2290.07|2300.1|2288.6|13
1736087480000|2025-01-05 14:31:20|2301.27|2289.77|2300.58|2289.08|2301.27|2289.77|2300.35|2288.85|22
1736087490000|2025-01-05 14:31:30|2300.55|2289.05|2301.15|2289.65|2301.15|2289.65|2300.49|2288.99|22
1736087500000|2025-01-05 14:31:40|2301.33|2289.83|2301.57|2290.07|2301.57|2290.07|2301.15|2289.65|13
1736087510000|2025-01-05 14:31:50|2301.5|2290|2300.99|2289.49|2301.5|2290|2300.87|2289.37|12
1736087520000|2025-01-05 14:32:00|2300.68|2289.18|2300.68|2289.18|2301.37|2289.87|2300.57|2289.07|19
1736087530000|2025-01-05 14:32:10|2300.7|2289.2|2301.35|2289.85|2301.38|2289.88|2300.7|2289.2|21
1736087540000|2025-01-05 14:32:20|2301.33|2289.83|2300.31|2288.81|2301.36|2289.86|2300.15|2288.65|20
1736087550000|2025-01-05 14:32:30|2300.2|2288.7|2299.09|2287.59|2300.2|2288.7|2298.95|2287.45|20
1736087560000|2025-01-05 14:32:40|2299.1|2287.6|2298.56|2287.06|2299.66|2288.16|2298.56|2287.06|16
1736087570000|2025-01-05 14:32:50|2298.8|2287.3|2298.38|2286.88|2298.8|2287.3|2298.29|2286.79|12
1736087580000|2025-01-05 14:33:00|2298.44|2286.94|2300.74|2289.24|2300.74|2289.24|2298.44|2286.94|26
1736087590000|2025-01-05 14:33:10|2300.73|2289.23|2300.33|2288.83|2300.74|2289.24|2300.32|2288.82|12
1736087600000|2025-01-05 14:33:20|2300.38|2288.88|2300.78|2289.28|2300.78|2289.28|2300.38|2288.88|11
1736087610000|2025-01-05 14:33:30|2300.58|2289.08|2300.48|2288.98|2300.67|2289.17|2300.12|2288.62|14
1736087620000|2025-01-05 14:33:40|2300.59|2289.09|2300.78|2289.28|2300.78|2289.28|2300.59|2289.09|5
1736087630000|2025-01-05 14:33:50|2300.5|2289|2300.2|2288.7|2300.51|2289.01|2300.2|2288.7|9
1736087640000|2025-01-05 14:34:00|2300.13|2288.63|2300.55|2289.05|2300.55|2289.05|2299.75|2288.25|26
1736087650000|2025-01-05 14:34:10|2300.56|2289.06|2300.14|2288.64|2300.56|2289.06|2300.02|2288.52|6
1736087660000|2025-01-05 14:34:20|2300.07|2288.57|2297.19|2285.69|2300.25|2288.75|2296.94|2285.44|27
1736087670000|2025-01-05 14:34:30|2297.15|2285.65|2297.05|2285.55|2297.53|2286.03|2297.01|2285.51|20
1736087680000|2025-01-05 14:34:40|2297|2285.5|2297.01|2285.51|2297.28|2285.78|2296.79|2285.29|23
1736087690000|2025-01-05 14:34:50|2297.02|2285.52|2297.44|2285.94|2297.44|2285.94|2297.01|2285.51|27
1736087700000|2025-01-05 14:35:00|2297.48|2285.98|2297.92|2286.42|2298.19|2286.69|2296.94|2285.44|24
1736087710000|2025-01-05 14:35:10|2297.75|2286.25|2299.05|2287.55|2299.06|2287.56|2297.75|2286.25|15
1736087720000|2025-01-05 14:35:20|2299.32|2287.82|2299.91|2288.41|2300.03|2288.53|2299.23|2287.73|24
1736087730000|2025-01-05 14:35:30|2299.94|2288.44|2300.53|2289.03|2300.53|2289.03|2299.94|2288.44|13
1736087740000|2025-01-05 14:35:40|2300.54|2289.04|2300.63|2289.13|2300.76|2289.26|2300.54|2289.04|17
1736087750000|2025-01-05 14:35:50|2300.61|2289.11|2300.78|2289.28|2300.78|2289.28|2300.61|2289.11|10
1736087760000|2025-01-05 14:36:00|2300.63|2289.13|2300.62|2289.12|2300.78|2289.28|2300.49|2288.99|18
1736087770000|2025-01-05 14:36:10|2300.54|2289.04|2300.63|2289.13|2300.67|2289.17|2299.96|2288.46|21
1736087780000|2025-01-05 14:36:20|2300.61|2289.11|2300.45|2288.95|2300.61|2289.11|2300.02|2288.52|25
1736087790000|2025-01-05 14:36:30|2300.34|2288.84|2300.69|2289.19|2300.69|2289.19|2300.34|2288.84|15
1736087800000|2025-01-05 14:36:40|2300.7|2289.2|2300.54|2289.04|2300.78|2289.28|2300.19|2288.69|21
1736087810000|2025-01-05 14:36:50|2300.56|2289.06|2300.78|2289.28|2300.78|2289.28|2300.54|2289.04|6
1736087830000|2025-01-05 14:37:10|2301.17|2289.67|2301.57|2290.07|2301.57|2290.07|2301.17|2289.67|2
1736087850000|2025-01-05 14:37:30|2303.37|2291.87|2303.37|2291.87|2304.91|2293.41|2303.36|2291.86|21
1736087860000|2025-01-05 14:37:40|2303.38|2291.88|2303.29|2291.79|2303.54|2292.04|2303.29|2291.79|11
1736087870000|2025-01-05 14:37:50|2303.46|2291.96|2303.48|2291.98|2303.53|2292.03|2303.29|2291.79|10
1736087880000|2025-01-05 14:38:00|2303.53|2292.03|2303.65|2292.15|2303.84|2292.34|2303.33|2291.83|18
1736087890000|2025-01-05 14:38:10|2303.64|2292.14|2304.54|2293.04|2304.54|2293.04|2303.56|2292.06|24
1736087900000|2025-01-05 14:38:20|2304.56|2293.06|2304.84|2293.34|2304.95|2293.45|2304.53|2293.03|24
1736087910000|2025-01-05 14:38:30|2304.93|2293.43|2304.95|2293.45|2304.96|2293.46|2304.93|2293.43|4
1736087920000|2025-01-05 14:38:40|2304.96|2293.46|2304.96|2293.46|2304.96|2293.46|2304.93|2293.43|10
1736087940000|2025-01-05 14:39:00|2304.95|2293.45|2304.88|2293.38|2304.96|2293.46|2304.85|2293.35|6
1736087950000|2025-01-05 14:39:10|2304.89|2293.39|2305.05|2293.55|2305.2|2293.7|2304.89|2293.39|10
1736087960000|2025-01-05 14:39:20|2305.03|2293.53|2305.08|2293.58|2305.08|2293.58|2305.03|2293.53|3
1736087970000|2025-01-05 14:39:30|2305.13|2293.63|2305.29|2293.79|2305.29|2293.79|2305.13|2293.63|12
1736087980000|2025-01-05 14:39:40|2305.28|2293.78|2305.29|2293.79|2305.45|2293.95|2305.1|2293.6|14
1736087990000|2025-01-05 14:39:50|2305.34|2293.84|2305.74|2294.24|2305.74|2294.24|2305.34|2293.84|8
1736088000000|2025-01-05 14:40:00|2305.75|2294.25|2305.75|2294.25|2305.75|2294.25|2305.75|2294.25|1
1736088040000|2025-01-05 14:40:40|2305.45|2293.95|2305.12|2293.62|2305.45|2293.95|2305.1|2293.6|4
1736088050000|2025-01-05 14:40:50|2305.07|2293.57|2305.16|2293.66|2305.21|2293.71|2305.07|2293.57|3
1736088060000|2025-01-05 14:41:00|2305.15|2293.65|2305.22|2293.72|2305.22|2293.72|2305.15|2293.65|4
1736088070000|2025-01-05 14:41:10|2305.16|2293.66|2305.53|2294.03|2305.53|2294.03|2305.13|2293.63|7
1736088080000|2025-01-05 14:41:20|2305.54|2294.04|2305.73|2294.23|2305.73|2294.23|2305.54|2294.04|9
1736088090000|2025-01-05 14:41:30|2305.74|2294.24|2305.75|2294.25|2305.75|2294.25|2305.74|2294.24|2
1736088130000|2025-01-05 14:42:10|2305.79|2294.29|2306.53|2295.03|2307.23|2295.73|2305.79|2294.29|20
1736088140000|2025-01-05 14:42:20|2306.61|2295.11|2307.23|2295.73|2307.23|2295.73|2306.61|2295.11|8
1736088160000|2025-01-05 14:42:40|2307.47|2295.97|2307.86|2296.36|2307.86|2296.36|2307.47|2295.97|4
1736088170000|2025-01-05 14:42:50|2307.88|2296.38|2308.73|2297.23|2308.73|2297.23|2307.88|2296.38|4
1736088180000|2025-01-05 14:43:00|2308.83|2297.33|2309.82|2298.32|2309.82|2298.32|2308.83|2297.33|2
1736088190000|2025-01-05 14:43:10|2309.96|2298.46|2310.52|2299.02|2310.52|2299.02|2309.96|2298.46|2
1736088230000|2025-01-05 14:43:50|2310.65|2299.15|2310.77|2299.27|2310.77|2299.27|2310.65|2299.15|2
1736088240000|2025-01-05 14:44:00|2310.93|2299.43|2311.09|2299.59|2311.09|2299.59|2310.93|2299.43|2
1736088250000|2025-01-05 14:44:10|2311.98|2300.48|2312.7|2301.2|2312.71|2301.21|2311.98|2300.48|6
1736088260000|2025-01-05 14:44:20|2312.61|2301.11|2311.67|2300.17|2312.61|2301.11|2311.57|2300.07|16
1736088270000|2025-01-05 14:44:30|2312.33|2300.83|2312.07|2300.57|2312.33|2300.83|2311.82|2300.32|7
1736088280000|2025-01-05 14:44:40|2312.11|2300.61|2312.52|2301.02|2312.63|2301.13|2312.04|2300.54|16
1736088290000|2025-01-05 14:44:50|2312.46|2300.96|2312.63|2301.13|2312.63|2301.13|2312.29|2300.79|13
1736088300000|2025-01-05 14:45:00|2312.78|2301.28|2313.16|2301.66|2313.16|2301.66|2312.78|2301.28|12
1736088310000|2025-01-05 14:45:10|2313.12|2301.62|2313.78|2302.28|2313.78|2302.28|2313.12|2301.62|5
1736088320000|2025-01-05 14:45:20|2314.01|2302.51|2317.35|2305.85|2317.35|2305.85|2314.01|2302.51|12
1736088330000|2025-01-05 14:45:30|2317.34|2305.84|2315.09|2303.59|2317.35|2305.85|2314.94|2303.44|14
1736088340000|2025-01-05 14:45:40|2314.97|2303.47|2315.72|2304.22|2315.72|2304.22|2314.97|2303.47|13
1736088350000|2025-01-05 14:45:50|2316.18|2304.68|2314.46|2302.96|2316.59|2305.09|2314.45|2302.95|11
1736088360000|2025-01-05 14:46:00|2314.66|2303.16|2315.94|2304.44|2315.94|2304.44|2314.06|2302.56|23
1736088370000|2025-01-05 14:46:10|2315.68|2304.18|2315.53|2304.03|2316.09|2304.59|2315.37|2303.87|19
1736088380000|2025-01-05 14:46:20|2315.54|2304.04|2316.21|2304.71|2316.72|2305.22|2315.54|2304.04|21
1736088390000|2025-01-05 14:46:30|2316.28|2304.78|2318|2306.5|2318|2306.5|2316.11|2304.61|15
1736088400000|2025-01-05 14:46:40|2318.26|2306.76|2319.03|2307.53|2319.03|2307.53|2318.26|2306.76|6
1736088410000|2025-01-05 14:46:50|2318.88|2307.38|2318.25|2306.75|2318.88|2307.38|2318.16|2306.66|10
1736088420000|2025-01-05 14:47:00|2318.26|2306.76|2318.28|2306.78|2318.77|2307.27|2317.98|2306.48|20
1736088430000|2025-01-05 14:47:10|2318.43|2306.93|2319.03|2307.53|2319.03|2307.53|2318.43|2306.93|11
1736088440000|2025-01-05 14:47:20|2318.92|2307.42|2317.71|2306.21|2318.92|2307.42|2317.24|2305.74|24
1736088450000|2025-01-05 14:47:30|2317.58|2306.08|2318.04|2306.54|2318.3|2306.8|2317.58|2306.08|20
1736088460000|2025-01-05 14:47:40|2318.07|2306.57|2318.73|2307.23|2318.73|2307.23|2318.07|2306.57|7
1736088470000|2025-01-05 14:47:50|2318.8|2307.3|2318.97|2307.47|2318.98|2307.48|2318.77|2307.27|14
1736088480000|2025-01-05 14:48:00|2319.03|2307.53|2318.92|2307.42|2319.03|2307.53|2318.81|2307.31|7
1736088490000|2025-01-05 14:48:10|2318.86|2307.36|2318.81|2307.31|2318.92|2307.42|2318.81|2307.31|5
1736088510000|2025-01-05 14:48:30|2318.92|2307.42|2318.86|2307.36|2318.92|2307.42|2318.86|2307.36|2
1736088520000|2025-01-05 14:48:40|2318.92|2307.42|2318.92|2307.42|2318.92|2307.42|2318.81|2307.31|6
1736088530000|2025-01-05 14:48:50|2318.98|2307.48|2319.03|2307.53|2319.03|2307.53|2318.98|2307.48|4
1736088540000|2025-01-05 14:49:00|2319.12|2307.62|2319.73|2308.23|2319.73|2308.23|2319.12|2307.62|3
1736088550000|2025-01-05 14:49:10|2319.78|2308.28|2321.04|2309.54|2321.04|2309.54|2319.78|2308.28|6
1736088570000|2025-01-05 14:49:30|2320.92|2309.42|2320.92|2309.42|2320.92|2309.42|2320.92|2309.42|1
1736088580000|2025-01-05 14:49:40|2320.95|2309.45|2321.04|2309.54|2321.04|2309.54|2320.95|2309.45|10
1736088590000|2025-01-05 14:49:50|2321.58|2310.08|2321.58|2310.08|2321.58|2310.08|2321.58|2310.08|1
1736088600000|2025-01-05 14:50:00|2322.05|2310.55|2322.12|2310.62|2322.12|2310.62|2322.05|2310.55|6
1736088610000|2025-01-05 14:50:10|2322.3|2310.8|2322.47|2310.97|2322.47|2310.97|2322.3|2310.8|2
1736088670000|2025-01-05 14:51:10|2322.28|2310.78|2322.39|2310.89|2322.4|2310.9|2322.28|2310.78|11
1736088680000|2025-01-05 14:51:20|2322.4|2310.9|2322.18|2310.68|2322.4|2310.9|2322.06|2310.56|10
1736088690000|2025-01-05 14:51:30|2322.17|2310.67|2321.28|2309.78|2322.17|2310.67|2321.17|2309.67|12
1736088700000|2025-01-05 14:51:40|2321.17|2309.67|2320.97|2309.47|2321.27|2309.77|2320.42|2308.92|19
1736088710000|2025-01-05 14:51:50|2321.16|2309.66|2320.86|2309.36|2321.31|2309.81|2320.67|2309.17|18
1736088720000|2025-01-05 14:52:00|2320.92|2309.42|2321.68|2310.18|2321.68|2310.18|2320.67|2309.17|22
1736088730000|2025-01-05 14:52:10|2321.51|2310.01|2322.13|2310.63|2322.13|2310.63|2321.51|2310.01|19
1736088740000|2025-01-05 14:52:20|2321.93|2310.43|2322.32|2310.82|2322.39|2310.89|2321.93|2310.43|16
1736088750000|2025-01-05 14:52:30|2322.31|2310.81|2322.08|2310.58|2322.31|2310.81|2321.96|2310.46|21
1736088760000|2025-01-05 14:52:40|2322.01|2310.51|2322.47|2310.97|2322.47|2310.97|2322.01|2310.51|17
1736088790000|2025-01-05 14:53:10|2322.72|2311.22|2322.98|2311.48|2322.98|2311.48|2322.72|2311.22|2
1736088810000|2025-01-05 14:53:30|2322.88|2311.38|2322.96|2311.46|2322.96|2311.46|2322.82|2311.32|4
1736088820000|2025-01-05 14:53:40|2322.97|2311.47|2323.79|2312.29|2323.79|2312.29|2322.97|2311.47|4
1736088850000|2025-01-05 14:54:10|2324.35|2312.85|2324.16|2312.66|2324.62|2313.12|2324.16|2312.66|8
1736088860000|2025-01-05 14:54:20|2324.17|2312.67|2324.19|2312.69|2324.19|2312.69|2324.11|2312.61|7
1736088870000|2025-01-05 14:54:30|2324.03|2312.53|2323.34|2311.84|2324.03|2312.53|2323.3|2311.8|8
1736088880000|2025-01-05 14:54:40|2323.42|2311.92|2323.51|2312.01|2323.51|2312.01|2323.42|2311.92|8
1736088890000|2025-01-05 14:54:50|2324.15|2312.65|2324.16|2312.66|2324.16|2312.66|2324.15|2312.65|2
1736088900000|2025-01-05 14:55:00|2324.17|2312.67|2324.69|2313.19|2324.69|2313.19|2324.17|2312.67|6
1736088910000|2025-01-05 14:55:10|2324.7|2313.2|2324.75|2313.25|2324.75|2313.25|2324.56|2313.06|9
1736088920000|2025-01-05 14:55:20|2324.9|2313.4|2324.92|2313.42|2324.92|2313.42|2324.9|2313.4|3
1736088930000|2025-01-05 14:55:30|2324.95|2313.45|2325.8|2314.3|2325.8|2314.3|2324.95|2313.45|4
1736088950000|2025-01-05 14:55:50|2325.96|2314.46|2326.86|2315.36|2326.86|2315.36|2325.96|2314.46|2
1736088990000|2025-01-05 14:56:30|2326.85|2315.35|2326.85|2315.35|2326.86|2315.36|2326.85|2315.35|7
1736089000000|2025-01-05 14:56:40|2326.64|2315.14|2326.67|2315.17|2326.68|2315.18|2326.62|2315.12|5
1736089010000|2025-01-05 14:56:50|2326.34|2314.84|2326.3|2314.8|2326.34|2314.84|2326.29|2314.79|3
1736089020000|2025-01-05 14:57:00|2326.26|2314.76|2324.95|2313.45|2326.26|2314.76|2324.94|2313.44|13
1736089030000|2025-01-05 14:57:10|2324.96|2313.46|2324.92|2313.42|2325.03|2313.53|2324.92|2313.42|13
1736089040000|2025-01-05 14:57:20|2325|2313.5|2324.97|2313.47|2325.01|2313.51|2324.9|2313.4|11
1736089050000|2025-01-05 14:57:30|2325.03|2313.53|2325.39|2313.89|2325.41|2313.91|2325.03|2313.53|10
1736089060000|2025-01-05 14:57:40|2325.5|2314|2325.38|2313.88|2325.5|2314|2325.32|2313.82|9
1736089070000|2025-01-05 14:57:50|2325.42|2313.92|2326.18|2314.68|2326.21|2314.71|2325.41|2313.91|12
1736089080000|2025-01-05 14:58:00|2326.14|2314.64|2326.11|2314.61|2326.14|2314.64|2326.06|2314.56|10
1736089090000|2025-01-05 14:58:10|2326.07|2314.57|2325.95|2314.45|2326.1|2314.6|2325.87|2314.37|11
1736089100000|2025-01-05 14:58:20|2326.1|2314.6|2326.04|2314.54|2326.1|2314.6|2325.93|2314.43|12
1736089110000|2025-01-05 14:58:30|2326.05|2314.55|2325.99|2314.49|2326.05|2314.55|2325.99|2314.49|2
1736089120000|2025-01-05 14:58:40|2325.98|2314.48|2326.18|2314.68|2326.44|2314.94|2325.94|2314.44|11
1736089130000|2025-01-05 14:58:50|2326.41|2314.91|2325.96|2314.46|2326.41|2314.91|2325.96|2314.46|10
1736089140000|2025-01-05 14:59:00|2325.97|2314.47|2325.96|2314.46|2325.97|2314.47|2325.95|2314.45|4
1736089150000|2025-01-05 14:59:10|2326.16|2314.66|2326.1|2314.6|2326.16|2314.66|2326.1|2314.6|2
1736089160000|2025-01-05 14:59:20|2326.35|2314.85|2326.07|2314.57|2326.35|2314.85|2326.07|2314.57|6
1736089170000|2025-01-05 14:59:30|2326.11|2314.61|2325.89|2314.39|2326.11|2314.61|2325.89|2314.39|8
1736089180000|2025-01-05 14:59:40|2325.86|2314.36|2325.72|2314.22|2325.86|2314.36|2325.72|2314.22|3
1736089200000|2025-01-05 15:00:00|2325.8|2314.3|2325.72|2314.22|2325.94|2314.44|2325.72|2314.22|5
1736089220000|2025-01-05 15:00:20|2325.91|2314.41|2325.73|2314.23|2326|2314.5|2325.72|2314.22|4
1736089230000|2025-01-05 15:00:30|2325.72|2314.22|2325.72|2314.22|2325.72|2314.22|2325.72|2314.22|1
1736089240000|2025-01-05 15:00:40|2325.92|2314.42|2326|2314.5|2326|2314.5|2325.74|2314.24|3
1736089250000|2025-01-05 15:00:50|2325.82|2314.32|2327.04|2315.54|2327.06|2315.56|2325.82|2314.32|10
1736089260000|2025-01-05 15:01:00|2327.05|2315.55|2327.94|2316.44|2327.94|2316.44|2327.05|2315.55|4
1736089280000|2025-01-05 15:01:20|2328.01|2316.51|2328.23|2316.73|2328.23|2316.73|2328.01|2316.51|2
1736089290000|2025-01-05 15:01:30|2328.21|2316.71|2327.52|2316.02|2328.21|2316.71|2327.52|2316.02|7
1736089300000|2025-01-05 15:01:40|2327.48|2315.98|2326.84|2315.34|2327.48|2315.98|2326.84|2315.34|12
1736089310000|2025-01-05 15:01:50|2326.83|2315.33|2326.52|2315.02|2326.83|2315.33|2326.52|2315.02|11
1736089320000|2025-01-05 15:02:00|2326.41|2314.91|2326.25|2314.75|2326.41|2314.91|2326.25|2314.75|2
1736089330000|2025-01-05 15:02:10|2326.27|2314.77|2326.31|2314.81|2326.55|2315.05|2326.27|2314.77|5
1736089340000|2025-01-05 15:02:20|2326.25|2314.75|2326.99|2315.49|2327.25|2315.75|2326.25|2314.75|17
1736089350000|2025-01-05 15:02:30|2327.04|2315.54|2327.78|2316.28|2327.78|2316.28|2326.82|2315.32|11
1736089360000|2025-01-05 15:02:40|2327.79|2316.29|2328.95|2317.45|2329.06|2317.56|2327.79|2316.29|14
1736089370000|2025-01-05 15:02:50|2328.86|2317.36|2329.06|2317.56|2329.06|2317.56|2328.86|2317.36|6
1736089410000|2025-01-05 15:03:30|2329.14|2317.64|2329.38|2317.88|2329.38|2317.88|2329.14|2317.64|8
1736089440000|2025-01-05 15:04:00|2330.1|2318.6|2333.01|2321.51|2333.13|2324.47|2330.1|2318.6|9
1736089450000|2025-01-05 15:04:10|2332.9|2321.4|2332.87|2321.37|2333.02|2321.52|2332.87|2321.37|6
1736089460000|2025-01-05 15:04:20|2332.88|2321.38|2333.4|2321.9|2333.4|2321.9|2332.88|2321.38|13
1736089470000|2025-01-05 15:04:30|2333.39|2321.89|2333.38|2321.88|2333.42|2321.92|2333.26|2321.76|12
1736089480000|2025-01-05 15:04:40|2333.39|2321.89|2334.25|2322.75|2334.85|2323.35|2333.39|2321.89|15
1736089490000|2025-01-05 15:04:50|2334.24|2322.74|2334.65|2323.15|2334.65|2323.15|2334.24|2322.74|10
1736089500000|2025-01-05 15:05:00|2334.63|2323.13|2334.86|2323.36|2334.86|2323.36|2334.63|2323.13|5
1736089510000|2025-01-05 15:05:10|2334.85|2323.35|2334.87|2323.37|2334.87|2323.37|2334.85|2323.35|7
1736089520000|2025-01-05 15:05:20|2334.92|2323.42|2335.08|2323.58|2335.08|2323.58|2334.89|2323.39|6
1736089530000|2025-01-05 15:05:30|2335.48|2323.98|2335.96|2324.46|2335.96|2324.46|2335.48|2323.98|7
1736089540000|2025-01-05 15:05:40|2337.04|2325.54|2337.83|2326.33|2337.83|2326.33|2337.04|2325.54|3
1736089550000|2025-01-05 15:05:50|2338.04|2326.54|2339.03|2327.53|2339.03|2327.53|2338.03|2326.53|14
1736089560000|2025-01-05 15:06:00|2339.69|2328.19|2339.98|2328.48|2340.09|2328.59|2339.69|2328.19|9
1736089570000|2025-01-05 15:06:10|2340.03|2328.53|2339.97|2328.47|2340.03|2328.53|2339.95|2328.45|16
1736089580000|2025-01-05 15:06:20|2340.02|2328.52|2340.09|2328.59|2340.09|2328.59|2340.02|2328.52|3
1736089590000|2025-01-05 15:06:30|2340.19|2328.69|2340.42|2328.92|2340.42|2328.92|2340.19|2328.69|2
1736089610000|2025-01-05 15:06:50|2340.5|2329|2341.56|2330.06|2341.56|2330.06|2340.5|2329|6
1736089620000|2025-01-05 15:07:00|2342.21|2330.71|2342.97|2331.47|2342.97|2331.47|2342.21|2330.71|7
1736089630000|2025-01-05 15:07:10|2342.96|2331.46|2341.33|2329.83|2342.96|2331.46|2341.33|2329.83|10
1736089640000|2025-01-05 15:07:20|2341.35|2329.85|2342.64|2331.14|2342.73|2331.23|2341.35|2329.85|12
1736089650000|2025-01-05 15:07:30|2342.61|2331.11|2342.65|2331.15|2342.65|2331.15|2342.61|2331.11|3
1736089660000|2025-01-05 15:07:40|2342.64|2331.14|2341.68|2330.18|2342.65|2331.15|2341.6|2330.1|11
1736089670000|2025-01-05 15:07:50|2341.67|2330.17|2341.58|2330.08|2341.68|2330.18|2341.58|2330.08|6
1736089680000|2025-01-05 15:08:00|2341.59|2330.09|2341.41|2329.91|2341.59|2330.09|2341.41|2329.91|10
1736089690000|2025-01-05 15:08:10|2341.91|2330.41|2343.73|2332.23|2343.73|2332.23|2341.91|2330.41|22
1736089700000|2025-01-05 15:08:20|2343.72|2332.22|2343.75|2332.25|2343.75|2332.25|2343.72|2332.22|9
1736089710000|2025-01-05 15:08:30|2343.38|2331.88|2342.65|2331.15|2343.38|2331.88|2342.65|2331.15|9
1736089720000|2025-01-05 15:08:40|2342.58|2331.08|2342.83|2331.33|2342.99|2331.49|2342.54|2331.04|9
1736089730000|2025-01-05 15:08:50|2342.84|2331.34|2342.41|2330.91|2343|2331.5|2342.41|2330.91|16
1736089740000|2025-01-05 15:09:00|2342.4|2330.9|2342.22|2330.72|2342.41|2330.91|2342.22|2330.72|7
1736089750000|2025-01-05 15:09:10|2341.54|2330.04|2340.86|2329.36|2341.54|2330.04|2340.86|2329.36|9
1736089760000|2025-01-05 15:09:20|2340.35|2328.85|2339.88|2328.38|2340.35|2328.85|2339.88|2328.38|8
1736089770000|2025-01-05 15:09:30|2339.83|2328.33|2339.83|2328.33|2339.83|2328.33|2339.83|2328.33|1
1736089780000|2025-01-05 15:09:40|2339.79|2328.29|2337.37|2325.87|2339.79|2328.29|2337.37|2325.87|11
1736089790000|2025-01-05 15:09:50|2336.49|2324.99|2336.21|2324.71|2336.53|2325.03|2336.19|2324.69|11
1736089800000|2025-01-05 15:10:00|2336.22|2324.72|2336.23|2324.73|2336.58|2325.08|2336.22|2324.72|13
1736089810000|2025-01-05 15:10:10|2336.21|2324.71|2333.79|2322.29|2336.21|2324.71|2333.79|2322.29|16
1736089820000|2025-01-05 15:10:20|2333.75|2322.25|2332.58|2321.08|2333.75|2322.25|2332.54|2321.04|12
1736089830000|2025-01-05 15:10:30|2332.54|2321.04|2332.36|2320.86|2332.58|2321.08|2332.32|2320.82|10
1736089840000|2025-01-05 15:10:40|2332.32|2320.82|2331.42|2319.92|2332.32|2320.82|2331.01|2319.51|16
1736089850000|2025-01-05 15:10:50|2331.41|2319.91|2331.83|2320.33|2331.84|2320.34|2331.27|2319.77|17
1736089860000|2025-01-05 15:11:00|2331.86|2320.36|2330.91|2319.41|2332.09|2320.59|2330.91|2319.41|17
1736089870000|2025-01-05 15:11:10|2330.92|2319.42|2331.65|2320.15|2331.83|2320.33|2330.92|2319.42|7
1736089880000|2025-01-05 15:11:20|2331.73|2320.23|2332.11|2320.61|2332.28|2320.78|2331.73|2320.23|8
1736089890000|2025-01-05 15:11:30|2331.99|2320.49|2332.3|2320.8|2332.3|2320.8|2331.99|2320.49|10
1736089940000|2025-01-05 15:12:20|2332.19|2320.69|2330.88|2319.38|2332.19|2320.69|2330.88|2319.38|5
1736089950000|2025-01-05 15:12:30|2330.91|2319.41|2330.97|2319.47|2330.97|2319.47|2330.91|2319.41|4
1736089960000|2025-01-05 15:12:40|2331|2319.5|2331.18|2319.68|2331.19|2319.69|2331|2319.5|8
1736089970000|2025-01-05 15:12:50|2331.09|2319.59|2331.09|2319.59|2331.11|2319.61|2331.09|2319.59|3
1736089980000|2025-01-05 15:13:00|2330.74|2319.24|2330.16|2318.66|2330.74|2319.24|2330.04|2318.54|15
1736089990000|2025-01-05 15:13:10|2330.28|2318.78|2329.56|2318.06|2330.28|2318.78|2329.56|2318.06|12
1736090000000|2025-01-05 15:13:20|2328.98|2317.48|2328.88|2317.38|2328.98|2317.48|2328.27|2316.77|11
1736090010000|2025-01-05 15:13:30|2328.85|2317.35|2328.49|2316.99|2328.85|2317.35|2328.49|2316.99|5
1736090020000|2025-01-05 15:13:40|2328.48|2316.98|2328.46|2316.96|2328.48|2316.98|2328.46|2316.96|3
1736090030000|2025-01-05 15:13:50|2328.45|2316.95|2328.59|2317.09|2328.59|2317.09|2328.45|2316.95|2
1736090040000|2025-01-05 15:14:00|2328.58|2317.08|2328.57|2317.07|2328.58|2317.08|2328.57|2317.07|2
1736090050000|2025-01-05 15:14:10|2328.56|2317.06|2328.55|2317.05|2328.56|2317.06|2328.55|2317.05|4
1736090060000|2025-01-05 15:14:20|2328.54|2317.04|2328.53|2317.03|2328.54|2317.04|2328.53|2317.03|4
1736090070000|2025-01-05 15:14:30|2328.52|2317.02|2328.52|2317.02|2328.53|2317.03|2328.52|2317.02|3
1736090080000|2025-01-05 15:14:40|2328.51|2317.01|2328.05|2316.55|2328.52|2317.02|2327.96|2316.46|7
1736090090000|2025-01-05 15:14:50|2327.96|2316.46|2327.73|2316.23|2327.96|2316.46|2327.25|2315.75|21
1736090100000|2025-01-05 15:15:00|2327.63|2316.13|2327.01|2315.51|2327.63|2316.13|2327.01|2315.51|9
1736090110000|2025-01-05 15:15:10|2326.99|2315.49|2326.66|2315.16|2326.99|2315.49|2326.66|2315.16|12
1736090120000|2025-01-05 15:15:20|2326.65|2315.15|2324.74|2313.24|2326.65|2315.15|2324.74|2313.24|16
1736090130000|2025-01-05 15:15:30|2324|2312.5|2322.83|2311.33|2324.12|2312.62|2322.8|2311.3|19
1736090140000|2025-01-05 15:15:40|2322.82|2311.32|2322.67|2311.17|2322.82|2311.32|2322.57|2311.07|8
1736090150000|2025-01-05 15:15:50|2322.66|2311.16|2322.52|2311.02|2322.66|2311.16|2322.47|2310.97|7
1736090160000|2025-01-05 15:16:00|2322.51|2311.01|2322.5|2311|2322.51|2311.01|2322.5|2311|2
1736090170000|2025-01-05 15:16:10|2322.52|2311.02|2322.82|2311.32|2323.75|2312.25|2322.52|2311.02|14
1736090180000|2025-01-05 15:16:20|2322.58|2311.08|2322.47|2310.97|2322.93|2311.43|2322.47|2310.97|10
1736090240000|2025-01-05 15:17:20|2321.67|2310.17|2320.87|2309.37|2321.67|2310.17|2320.87|2309.37|3
1736090250000|2025-01-05 15:17:30|2319.1|2307.6|2319.04|2307.54|2319.1|2307.6|2319.04|2307.54|2
1736090260000|2025-01-05 15:17:40|2319.03|2307.53|2318.36|2306.86|2319.03|2307.53|2318.24|2306.74|19
1736090270000|2025-01-05 15:17:50|2318.35|2306.85|2318.92|2307.42|2319.1|2307.6|2318.35|2306.85|11
1736090280000|2025-01-05 15:18:00|2318.96|2307.46|2318.83|2307.33|2318.99|2307.49|2318.77|2307.27|12
1736090290000|2025-01-05 15:18:10|2318.95|2307.45|2319.95|2308.45|2319.95|2308.45|2318.95|2307.45|12
1736090300000|2025-01-05 15:18:20|2319.81|2308.31|2319.95|2308.45|2319.95|2308.45|2319.78|2308.28|6
1736090310000|2025-01-05 15:18:30|2319.82|2308.32|2319.16|2307.66|2319.82|2308.32|2319.16|2307.66|11
1736090320000|2025-01-05 15:18:40|2319.28|2307.78|2319.3|2307.8|2319.52|2308.02|2319.28|2307.78|13
1736090330000|2025-01-05 15:18:50|2319.32|2307.82|2319.33|2307.83|2319.44|2307.94|2319.31|2307.81|13
1736090340000|2025-01-05 15:19:00|2319.31|2307.81|2319.95|2308.45|2319.95|2308.45|2319.31|2307.81|8
1736090360000|2025-01-05 15:19:20|2320.36|2308.86|2321.63|2310.13|2321.86|2310.36|2320.36|2308.86|9
1736090370000|2025-01-05 15:19:30|2321.64|2310.14|2321.68|2310.18|2321.86|2310.36|2321.64|2310.14|6
1736090380000|2025-01-05 15:19:40|2321.51|2310.01|2321.86|2310.36|2321.86|2310.36|2321.41|2309.91|12
1736090390000|2025-01-05 15:19:50|2321.82|2310.32|2321.86|2310.36|2321.86|2310.36|2321.81|2310.31|5
1736090400000|2025-01-05 15:20:00|2321.7|2310.2|2321.71|2310.21|2321.74|2310.24|2321.7|2310.2|4
1736090410000|2025-01-05 15:20:10|2321.7|2310.2|2322.19|2310.69|2322.19|2310.69|2321.7|2310.2|14
1736090420000|2025-01-05 15:20:20|2322.12|2310.62|2321.33|2309.83|2322.19|2310.69|2321.3|2309.8|18
1736090430000|2025-01-05 15:20:30|2321.32|2309.82|2322.81|2311.31|2322.81|2311.31|2321.29|2309.79|18
1736090460000|2025-01-05 15:21:00|2323.56|2312.06|2323.56|2312.06|2323.56|2312.06|2323.56|2312.06|1
1736090480000|2025-01-05 15:21:20|2323.59|2312.09|2323.56|2312.06|2323.59|2312.09|2323.56|2312.06|2
1736090490000|2025-01-05 15:21:30|2323.43|2311.93|2322.28|2310.78|2323.5|2312|2322.17|2310.67|15
1736090500000|2025-01-05 15:21:40|2322.34|2310.84|2322.45|2310.95|2322.97|2311.47|2322.21|2310.71|19
1736090510000|2025-01-05 15:21:50|2322.44|2310.94|2322.82|2311.32|2322.86|2311.36|2322.44|2310.94|11
1736090520000|2025-01-05 15:22:00|2322.95|2311.45|2320.67|2309.17|2322.95|2311.45|2320.66|2309.16|14
1736090530000|2025-01-05 15:22:10|2320.69|2309.19|2320.03|2308.53|2320.69|2309.19|2320.03|2308.53|20
1736090540000|2025-01-05 15:22:20|2320.05|2308.55|2320.34|2308.84|2320.41|2308.91|2319.87|2308.37|16
1736090550000|2025-01-05 15:22:30|2320.35|2308.85|2320.18|2308.68|2320.41|2308.91|2319.34|2307.84|19
1736090560000|2025-01-05 15:22:40|2320.07|2308.57|2319.97|2308.47|2320.12|2308.62|2319.93|2308.43|13
1736090570000|2025-01-05 15:22:50|2320.02|2308.52|2320.53|2309.03|2321.05|2309.55|2320.02|2308.52|21
1736090580000|2025-01-05 15:23:00|2320.56|2309.06|2320.38|2308.88|2320.88|2309.38|2320.37|2308.87|13
1736090590000|2025-01-05 15:23:10|2320.39|2308.89|2321.34|2309.84|2321.46|2309.96|2320.37|2308.87|18
1736090600000|2025-01-05 15:23:20|2321.4|2309.9|2321.98|2310.48|2322|2310.5|2321.4|2309.9|14
1736090610000|2025-01-05 15:23:30|2321.99|2310.49|2322|2310.5|2322|2310.5|2321.8|2310.3|9
1736090620000|2025-01-05 15:23:40|2321.94|2310.44|2322.79|2311.29|2322.79|2311.29|2321.94|2310.44|8
1736090650000|2025-01-05 15:24:10|2322.37|2310.87|2322.58|2311.08|2322.58|2311.08|2322.34|2310.84|5
1736090660000|2025-01-05 15:24:20|2322.7|2311.2|2322.64|2311.14|2322.7|2311.2|2322.61|2311.11|14
1736090670000|2025-01-05 15:24:30|2322.61|2311.11|2322.6|2311.1|2322.62|2311.12|2322.6|2311.1|4
1736090680000|2025-01-05 15:24:40|2322.59|2311.09|2322.58|2311.08|2322.59|2311.09|2322.58|2311.08|2
1736090690000|2025-01-05 15:24:50|2322.64|2311.14|2323.15|2311.65|2323.16|2311.66|2322.64|2311.14|6
1736090700000|2025-01-05 15:25:00|2323.2|2311.7|2323.27|2311.77|2323.27|2311.77|2323.15|2311.65|6
1736090710000|2025-01-05 15:25:10|2323.66|2312.16|2323.87|2312.37|2323.87|2312.37|2323.66|2312.16|6
1736090760000|2025-01-05 15:26:00|2323.69|2312.19|2323.46|2311.96|2323.69|2312.19|2323.41|2311.91|4
1736090770000|2025-01-05 15:26:10|2323.49|2311.99|2323.87|2312.37|2323.87|2312.37|2323.49|2311.99|10
1736090790000|2025-01-05 15:26:30|2324.26|2312.76|2324.65|2313.15|2324.65|2313.15|2324.26|2312.76|2
1736090820000|2025-01-05 15:27:00|2324.42|2312.92|2324.42|2312.92|2324.42|2312.92|2324.42|2312.92|1
1736090830000|2025-01-05 15:27:10|2324.41|2312.91|2324.41|2312.91|2324.41|2312.91|2324.41|2312.91|1
1736090840000|2025-01-05 15:27:20|2324.43|2312.93|2323.96|2312.46|2324.43|2312.93|2323.96|2312.46|3
1736090850000|2025-01-05 15:27:30|2323.95|2312.45|2323.92|2312.42|2323.95|2312.45|2323.91|2312.41|8
1736090860000|2025-01-05 15:27:40|2323.93|2312.43|2324.04|2312.54|2324.06|2312.56|2323.93|2312.43|7
1736090870000|2025-01-05 15:27:50|2323.83|2312.33|2323.79|2312.29|2323.83|2312.33|2323.79|2312.29|4
1736090880000|2025-01-05 15:28:00|2323.78|2312.28|2323.77|2312.27|2323.79|2312.29|2323.77|2312.27|4
1736090890000|2025-01-05 15:28:10|2323.79|2312.29|2324.44|2312.94|2324.44|2312.94|2323.79|2312.29|7
1736090900000|2025-01-05 15:28:20|2324.48|2312.98|2324.71|2313.21|2324.72|2313.22|2324.48|2312.98|9
1736090910000|2025-01-05 15:28:30|2324.73|2313.23|2324.77|2313.27|2324.77|2313.27|2324.73|2313.23|2
1736090920000|2025-01-05 15:28:40|2324.9|2313.4|2325.71|2314.21|2325.71|2314.21|2324.9|2313.4|3
1736090950000|2025-01-05 15:29:10|2325.82|2314.32|2325.93|2314.43|2325.93|2314.43|2325.82|2314.32|2
1736090970000|2025-01-05 15:29:30|2325.95|2314.45|2325.99|2314.49|2325.99|2314.49|2325.95|2314.45|2
1736091010000|2025-01-05 15:30:10|2326.38|2314.88|2326.86|2315.36|2326.86|2315.36|2326.38|2314.88|3
1736091020000|2025-01-05 15:30:20|2327.04|2315.54|2329.03|2317.53|2329.03|2317.53|2327.04|2315.54|8
1736091030000|2025-01-05 15:30:30|2329.11|2317.61|2329.65|2318.15|2330.91|2319.41|2329.11|2317.61|17
1736091040000|2025-01-05 15:30:40|2329.64|2318.14|2330.91|2319.41|2330.91|2319.41|2329.63|2318.13|10
1736091060000|2025-01-05 15:31:00|2330.93|2319.43|2332.24|2320.74|2332.24|2320.74|2330.93|2319.43|2
1736091070000|2025-01-05 15:31:10|2331.96|2320.46|2331.89|2320.39|2331.96|2320.46|2331.84|2320.34|4
1736091080000|2025-01-05 15:31:20|2331.82|2320.32|2333.89|2322.39|2333.89|2322.39|2331.82|2320.32|9
1736091090000|2025-01-05 15:31:30|2333.94|2322.44|2335.66|2324.16|2336.19|2324.69|2333.94|2322.44|11
1736091100000|2025-01-05 15:31:40|2335.69|2324.19|2336.16|2324.66|2336.16|2324.66|2335.09|2323.59|31
1736091110000|2025-01-05 15:31:50|2336.19|2324.69|2336.19|2324.69|2336.19|2324.69|2336.19|2324.69|1
1736091120000|2025-01-05 15:32:00|2336.13|2324.63|2336.19|2324.69|2336.19|2324.69|2335.73|2324.23|8
1736091140000|2025-01-05 15:32:20|2336.09|2324.59|2336.04|2324.54|2336.19|2324.69|2335.95|2324.45|8
1736091150000|2025-01-05 15:32:30|2336.19|2324.69|2336.19|2324.69|2336.19|2324.69|2336.07|2324.57|7
1736091170000|2025-01-05 15:32:50|2336.36|2324.86|2337.53|2326.03|2337.53|2326.03|2336.36|2324.86|6
1736091180000|2025-01-05 15:33:00|2338.32|2326.82|2340.17|2328.67|2340.17|2328.67|2338.32|2326.82|10
1736091190000|2025-01-05 15:33:10|2340.13|2328.63|2339.75|2328.25|2340.13|2328.63|2339.75|2328.25|12
1736091200000|2025-01-05 15:33:20|2339.73|2328.23|2338.63|2327.13|2339.73|2328.23|2338.63|2327.13|14
1736091210000|2025-01-05 15:33:30|2338.57|2327.07|2338.12|2326.62|2338.57|2327.07|2338.12|2326.62|12
1736091220000|2025-01-05 15:33:40|2338.11|2326.61|2338.07|2326.57|2338.11|2326.61|2338.07|2326.57|3
1736091230000|2025-01-05 15:33:50|2338.06|2326.56|2338.47|2326.97|2338.49|2326.99|2338.06|2326.56|10
1736091240000|2025-01-05 15:34:00|2338.32|2326.82|2339.25|2327.75|2339.25|2327.75|2338.32|2326.82|11
1736091250000|2025-01-05 15:34:10|2339.09|2327.59|2339.01|2327.51|2339.42|2327.92|2339.01|2327.51|14
1736091260000|2025-01-05 15:34:20|2339|2327.5|2338.5|2327|2339|2327.5|2338.5|2327|8
1736091270000|2025-01-05 15:34:30|2338.49|2326.99|2337.98|2326.48|2338.49|2326.99|2337.98|2326.48|10
1736091280000|2025-01-05 15:34:40|2337.96|2326.46|2338.87|2327.37|2338.9|2327.4|2337.95|2326.45|8
1736091290000|2025-01-05 15:34:50|2338.88|2327.38|2338.7|2327.2|2338.88|2327.38|2338.54|2327.04|10
1736091300000|2025-01-05 15:35:00|2338.82|2327.32|2339.99|2328.49|2339.99|2328.49|2338.82|2327.32|16
1736091310000|2025-01-05 15:35:10|2339.84|2328.34|2338.63|2327.13|2339.98|2328.48|2338.63|2327.13|19
1736091320000|2025-01-05 15:35:20|2338.62|2327.12|2338.94|2327.44|2339.09|2327.59|2338.62|2327.12|26
1736091330000|2025-01-05 15:35:30|2339.06|2327.56|2338.54|2327.04|2339.06|2327.56|2338.54|2327.04|12
1736091340000|2025-01-05 15:35:40|2338.48|2326.98|2338.06|2326.56|2338.5|2327|2338.06|2326.56|10
1736091350000|2025-01-05 15:35:50|2338.05|2326.55|2338.03|2326.53|2338.06|2326.56|2338.03|2326.53|7
1736091360000|2025-01-05 15:36:00|2338.02|2326.52|2338.12|2326.62|2338.12|2326.62|2337.95|2326.45|13
1736091370000|2025-01-05 15:36:10|2338|2326.5|2338.21|2326.71|2339.13|2327.63|2338|2326.5|22
1736091380000|2025-01-05 15:36:20|2338.2|2326.7|2338.68|2327.18|2338.72|2327.22|2338.2|2326.7|14
1736091390000|2025-01-05 15:36:30|2338.7|2327.2|2339.01|2327.51|2339.27|2327.77|2338.7|2327.2|18
1736091400000|2025-01-05 15:36:40|2339.05|2327.55|2338.66|2327.16|2339.43|2327.93|2338.46|2326.96|17
1736091410000|2025-01-05 15:36:50|2338.9|2327.4|2338.75|2327.25|2339.03|2327.53|2338.4|2326.9|17
1736091420000|2025-01-05 15:37:00|2338.76|2327.26|2339.35|2327.85|2339.38|2327.88|2338.64|2327.14|22
1736091430000|2025-01-05 15:37:10|2339.38|2327.88|2339.6|2328.1|2339.75|2328.25|2339.34|2327.84|19
1736091440000|2025-01-05 15:37:20|2339.52|2328.02|2339.62|2328.12|2339.75|2328.25|2339.41|2327.91|20
1736091450000|2025-01-05 15:37:30|2339.72|2328.22|2339.99|2328.49|2339.99|2328.49|2339.69|2328.19|7
1736091460000|2025-01-05 15:37:40|2339.97|2328.47|2339.97|2328.47|2339.97|2328.47|2339.97|2328.47|1
1736091470000|2025-01-05 15:37:50|2339.99|2328.49|2339.99|2328.49|2339.99|2328.49|2339.99|2328.49|1
1736091480000|2025-01-05 15:38:00|2339.97|2328.47|2339.93|2328.43|2339.99|2328.49|2339.86|2328.36|6
1736091490000|2025-01-05 15:38:10|2339.86|2328.36|2339.62|2328.12|2339.88|2328.38|2339.54|2328.04|13
1736091500000|2025-01-05 15:38:20|2339.66|2328.16|2339.54|2328.04|2339.87|2328.37|2339.54|2328.04|9
1736091510000|2025-01-05 15:38:30|2339.53|2328.03|2339.53|2328.03|2339.53|2328.03|2339.53|2328.03|1
1736091520000|2025-01-05 15:38:40|2339.52|2328.02|2339.47|2327.97|2339.52|2328.02|2339.47|2327.97|5
1736091530000|2025-01-05 15:38:50|2339.46|2327.96|2339.54|2328.04|2339.54|2328.04|2339.44|2327.94|6
1736091540000|2025-01-05 15:39:00|2339.75|2328.25|2339.51|2328.01|2339.75|2328.25|2339.51|2328.01|7
1736091550000|2025-01-05 15:39:10|2339.5|2328|2338.07|2326.57|2339.51|2328.01|2338.07|2326.57|9
1736091560000|2025-01-05 15:39:20|2338.06|2326.56|2338.9|2327.4|2338.91|2327.41|2338.05|2326.55|10
1736091570000|2025-01-05 15:39:30|2339.02|2327.52|2338.45|2326.95|2339.06|2327.56|2338.45|2326.95|12
1736091580000|2025-01-05 15:39:40|2338.44|2326.94|2338.42|2326.92|2338.44|2326.94|2338.42|2326.92|3
1736091590000|2025-01-05 15:39:50|2338.41|2326.91|2338.31|2326.81|2338.41|2326.91|2338.31|2326.81|6
1736091600000|2025-01-05 15:40:00|2338.3|2326.8|2338.04|2326.54|2338.3|2326.8|2338.03|2326.53|12
1736091610000|2025-01-05 15:40:10|2338.03|2326.53|2338.15|2326.65|2338.17|2326.67|2338.02|2326.52|12
1736091620000|2025-01-05 15:40:20|2338.61|2327.11|2339.54|2328.04|2339.61|2328.11|2338.61|2327.11|15
1736091630000|2025-01-05 15:40:30|2339.55|2328.05|2339.17|2327.67|2339.65|2328.15|2339.14|2327.64|11
1736091640000|2025-01-05 15:40:40|2339.21|2327.71|2338.6|2327.1|2339.21|2327.71|2338.6|2327.1|11
1736091650000|2025-01-05 15:40:50|2338.59|2327.09|2338.76|2327.26|2338.76|2327.26|2338.58|2327.08|4
1736091660000|2025-01-05 15:41:00|2338.94|2327.44|2339.18|2327.68|2339.62|2328.12|2338.94|2327.44|19
1736091670000|2025-01-05 15:41:10|2339.17|2327.67|2338.6|2327.1|2339.17|2327.67|2338.6|2327.1|6
1736091680000|2025-01-05 15:41:20|2338.55|2327.05|2337.81|2326.31|2338.55|2327.05|2337.81|2326.31|9
1736091690000|2025-01-05 15:41:30|2337.8|2326.3|2337.78|2326.28|2337.8|2326.3|2337.78|2326.28|3
1736091700000|2025-01-05 15:41:40|2337.72|2326.22|2337.7|2326.2|2337.72|2326.22|2337.7|2326.2|3
1736091710000|2025-01-05 15:41:50|2337.66|2326.16|2337.64|2326.14|2337.66|2326.16|2337.64|2326.14|3
1736091720000|2025-01-05 15:42:00|2337.63|2326.13|2337.62|2326.12|2337.63|2326.13|2337.62|2326.12|2
1736091730000|2025-01-05 15:42:10|2337.61|2326.11|2337.6|2326.1|2337.61|2326.11|2337.6|2326.1|2
1736091740000|2025-01-05 15:42:20|2337.59|2326.09|2337.53|2326.03|2337.59|2326.09|2337.53|2326.03|2
1736091900000|2025-01-05 15:45:00|2337.65|2326.15|2337.73|2326.23|2337.81|2326.31|2337.65|2326.15|3
1736091910000|2025-01-05 15:45:10|2337.74|2326.24|2337.85|2326.35|2337.85|2326.35|2337.74|2326.24|5
1736091940000|2025-01-05 15:45:40|2337.69|2326.19|2337.68|2326.18|2337.69|2326.19|2337.68|2326.18|2
1736091950000|2025-01-05 15:45:50|2337.67|2326.17|2337.65|2326.15|2337.67|2326.17|2337.62|2326.12|9
1736091960000|2025-01-05 15:46:00|2337.7|2326.2|2337.68|2326.18|2337.7|2326.2|2337.68|2326.18|5
1736091970000|2025-01-05 15:46:10|2337.67|2326.17|2337.56|2326.06|2337.67|2326.17|2337.56|2326.06|8
1736091980000|2025-01-05 15:46:20|2337.55|2326.05|2336.52|2325.02|2337.55|2326.05|2336.52|2325.02|5
1736091990000|2025-01-05 15:46:30|2336.51|2325.01|2336.5|2325|2336.52|2325.02|2336.5|2325|6
1736092000000|2025-01-05 15:46:40|2336.49|2324.99|2336.48|2324.98|2336.49|2324.99|2336.48|2324.98|2
1736092010000|2025-01-05 15:46:50|2336.6|2325.1|2337.05|2325.55|2337.06|2325.56|2336.48|2324.98|8
1736092020000|2025-01-05 15:47:00|2337.06|2325.56|2337.69|2326.19|2337.69|2326.19|2337.05|2325.55|9
1736092030000|2025-01-05 15:47:10|2337.7|2326.2|2337.85|2326.35|2337.85|2326.35|2337.69|2326.19|11
1736092060000|2025-01-05 15:47:40|2337.9|2326.4|2338.31|2326.81|2338.31|2326.81|2337.9|2326.4|2
1736092090000|2025-01-05 15:48:10|2338.17|2326.67|2337.95|2326.45|2338.18|2326.68|2337.91|2326.41|4
1736092100000|2025-01-05 15:48:20|2337.94|2326.44|2337.94|2326.44|2337.98|2326.48|2337.94|2326.44|6
1736092110000|2025-01-05 15:48:30|2337.81|2326.31|2338.07|2326.57|2338.07|2326.57|2337.26|2325.76|10
1736092120000|2025-01-05 15:48:40|2338.08|2326.58|2338.15|2326.65|2338.15|2326.65|2338.08|2326.58|5
1736092130000|2025-01-05 15:48:50|2338.3|2326.8|2338.31|2326.81|2338.31|2326.81|2338.3|2326.8|2
1736092180000|2025-01-05 15:49:40|2338.09|2326.59|2338.31|2326.81|2338.31|2326.81|2338.09|2326.59|5
1736092210000|2025-01-05 15:50:10|2338.21|2326.71|2336.8|2325.3|2338.21|2326.71|2336.79|2325.29|10
1736092220000|2025-01-05 15:50:20|2336.79|2325.29|2336.76|2325.26|2336.79|2325.29|2336.76|2325.26|5
1736092230000|2025-01-05 15:50:30|2336.78|2325.28|2337.2|2325.7|2337.2|2325.7|2336.78|2325.28|8
1736092240000|2025-01-05 15:50:40|2337.24|2325.74|2337.89|2326.39|2337.89|2326.39|2337.24|2325.74|12
1736092250000|2025-01-05 15:50:50|2337.88|2326.38|2337.6|2326.1|2337.89|2326.39|2337.6|2326.1|7
1736092260000|2025-01-05 15:51:00|2337.59|2326.09|2337.12|2325.62|2337.6|2326.1|2337.12|2325.62|9
1736092270000|2025-01-05 15:51:10|2337.11|2325.61|2336.41|2324.91|2337.11|2325.61|2336.03|2324.53|9
1736092280000|2025-01-05 15:51:20|2336.6|2325.1|2336.64|2325.14|2336.65|2325.15|2336.58|2325.08|7
1736092290000|2025-01-05 15:51:30|2336.63|2325.13|2337.25|2325.75|2337.25|2325.75|2336.63|2325.13|10
1736092300000|2025-01-05 15:51:40|2337.24|2325.74|2337.16|2325.66|2337.28|2325.78|2337.16|2325.66|8
1736092310000|2025-01-05 15:51:50|2337.15|2325.65|2337.15|2325.65|2337.15|2325.65|2337.15|2325.65|1
1736092320000|2025-01-05 15:52:00|2336.99|2325.49|2336.96|2325.46|2336.99|2325.49|2336.96|2325.46|4
1736092330000|2025-01-05 15:52:10|2337|2325.5|2337.02|2325.52|2337.07|2325.57|2336.99|2325.49|6
1736092340000|2025-01-05 15:52:20|2336.99|2325.49|2337.6|2326.1|2337.64|2326.14|2336.99|2325.49|11
1736092350000|2025-01-05 15:52:30|2337.59|2326.09|2337.49|2325.99|2337.59|2326.09|2337.49|2325.99|2
1736092360000|2025-01-05 15:52:40|2336.99|2325.49|2336.95|2325.45|2337.06|2325.56|2336.95|2325.45|8
1736092370000|2025-01-05 15:52:50|2336.94|2325.44|2336.71|2325.21|2336.94|2325.44|2336.71|2325.21|4
1736092380000|2025-01-05 15:53:00|2335.83|2324.33|2336.19|2324.69|2336.19|2324.69|2335.82|2324.32|7
1736092390000|2025-01-05 15:53:10|2336.18|2324.68|2336.22|2324.72|2336.22|2324.72|2336.18|2324.68|6
1736092400000|2025-01-05 15:53:20|2336.21|2324.71|2336.21|2324.71|2336.29|2324.79|2336.21|2324.71|3
1736092410000|2025-01-05 15:53:30|2336.22|2324.72|2336.2|2324.7|2336.22|2324.72|2336.2|2324.7|3
1736092420000|2025-01-05 15:53:40|2335.91|2324.41|2335.88|2324.38|2335.91|2324.41|2335.88|2324.38|4
1736092430000|2025-01-05 15:53:50|2335.87|2324.37|2335.83|2324.33|2335.87|2324.37|2335.83|2324.33|7
1736092440000|2025-01-05 15:54:00|2335.82|2324.32|2335.8|2324.3|2335.82|2324.32|2335.8|2324.3|3
1736092450000|2025-01-05 15:54:10|2335.79|2324.29|2335.11|2323.61|2335.79|2324.29|2335.11|2323.61|6
1736092460000|2025-01-05 15:54:20|2335.1|2323.6|2335.09|2323.59|2335.1|2323.6|2335.09|2323.59|2
1736092470000|2025-01-05 15:54:30|2335.14|2323.64|2335.12|2323.62|2335.14|2323.64|2335.09|2323.59|3
1736092480000|2025-01-05 15:54:40|2335.11|2323.61|2333.88|2322.38|2335.11|2323.61|2333.87|2322.37|9
1736092490000|2025-01-05 15:54:50|2333.89|2322.39|2334.05|2322.55|2334.05|2322.55|2333.86|2322.36|10
1736092500000|2025-01-05 15:55:00|2334.01|2322.51|2333.82|2322.32|2334.06|2322.56|2333.81|2322.31|13
1736092510000|2025-01-05 15:55:10|2333.85|2322.35|2333.87|2322.37|2333.89|2322.39|2333.84|2322.34|7
1736092520000|2025-01-05 15:55:20|2333.86|2322.36|2332.99|2321.49|2333.86|2322.36|2332.99|2321.49|3
1736092530000|2025-01-05 15:55:30|2332.98|2321.48|2333.06|2321.56|2333.06|2321.56|2332.98|2321.48|9
1736092540000|2025-01-05 15:55:40|2333.1|2321.6|2333.45|2321.95|2333.45|2321.95|2333.1|2321.6|7
1736092550000|2025-01-05 15:55:50|2333.38|2321.88|2333.41|2321.91|2333.45|2321.95|2333.38|2321.88|3
1736092560000|2025-01-05 15:56:00|2333.45|2321.95|2333.44|2321.94|2333.45|2321.95|2333.44|2321.94|2
1736092570000|2025-01-05 15:56:10|2333.72|2322.22|2333.85|2322.35|2333.85|2322.35|2333.72|2322.22|2
1736092580000|2025-01-05 15:56:20|2333.86|2322.36|2336.18|2324.68|2336.18|2324.68|2333.86|2322.36|16
1736092590000|2025-01-05 15:56:30|2335.85|2324.35|2335.09|2323.59|2335.85|2324.35|2335.05|2323.55|13
1736092600000|2025-01-05 15:56:40|2335.12|2323.62|2335.13|2323.63|2335.17|2323.67|2335.09|2323.59|8
1736092610000|2025-01-05 15:56:50|2335.17|2323.67|2335.12|2323.62|2335.19|2323.69|2335.12|2323.62|4
1736092620000|2025-01-05 15:57:00|2335.13|2323.63|2335.12|2323.62|2335.13|2323.63|2335.12|2323.62|2
1736092630000|2025-01-05 15:57:10|2335|2323.5|2334.97|2323.47|2335|2323.5|2334.61|2323.11|11
1736092640000|2025-01-05 15:57:20|2335.02|2323.52|2334.99|2323.49|2335.03|2323.53|2334.96|2323.46|4
1736092650000|2025-01-05 15:57:30|2335|2323.5|2335.05|2323.55|2335.05|2323.55|2335|2323.5|3
1736092660000|2025-01-05 15:57:40|2335.06|2323.56|2335.12|2323.62|2335.16|2323.66|2335.06|2323.56|5
1736092670000|2025-01-05 15:57:50|2335.11|2323.61|2335.08|2323.58|2335.11|2323.61|2335.08|2323.58|7
1736092680000|2025-01-05 15:58:00|2335.1|2323.6|2335.78|2324.28|2335.78|2324.28|2335.1|2323.6|5
1736092690000|2025-01-05 15:58:10|2335.82|2324.32|2335.89|2324.39|2335.93|2324.43|2335.78|2324.28|6
1736092700000|2025-01-05 15:58:20|2335.9|2324.4|2335.93|2324.43|2335.93|2324.43|2335.89|2324.39|5
1736092710000|2025-01-05 15:58:30|2335.94|2324.44|2335.3|2323.8|2335.94|2324.44|2335.3|2323.8|6
1736092720000|2025-01-05 15:58:40|2335.29|2323.79|2335.29|2323.79|2335.29|2323.79|2335.29|2323.79|1
1736092730000|2025-01-05 15:58:50|2335.28|2323.78|2335.28|2323.78|2335.28|2323.78|2335.28|2323.78|1
1736092740000|2025-01-05 15:59:00|2334.85|2323.35|2334.01|2322.51|2334.98|2323.48|2334.01|2322.51|12
1736092750000|2025-01-05 15:59:10|2334|2322.5|2333.5|2322|2334|2322.5|2333.5|2322|4
1736092760000|2025-01-05 15:59:20|2333.49|2321.99|2333.47|2321.97|2333.49|2321.99|2333.47|2321.97|3
1736092770000|2025-01-05 15:59:30|2333.46|2321.96|2333.46|2321.96|2333.47|2321.97|2333.46|2321.96|5
1736092780000|2025-01-05 15:59:40|2333.47|2321.97|2334.11|2322.61|2334.16|2322.66|2333.47|2321.97|12
1736092790000|2025-01-05 15:59:50|2334.14|2322.64|2334.7|2323.2|2334.7|2323.2|2334.14|2322.64|16
1736092800000|2025-01-05 16:00:00|2334.93|2323.43|2334.7|2323.2|2334.97|2323.47|2334.7|2323.2|9
1736092810000|2025-01-05 16:00:10|2334.41|2322.91|2333.99|2322.49|2334.41|2322.91|2333.97|2322.47|8
1736092820000|2025-01-05 16:00:20|2334|2322.5|2334.43|2322.93|2335.14|2323.64|2334|2322.5|18
1736092830000|2025-01-05 16:00:30|2334.46|2322.96|2333.47|2321.97|2334.46|2322.96|2333.47|2321.97|11
1736092840000|2025-01-05 16:00:40|2333.46|2321.96|2333.44|2321.94|2333.46|2321.96|2333.44|2321.94|3
1736092850000|2025-01-05 16:00:50|2333.42|2321.92|2331.87|2320.37|2333.42|2321.92|2331.65|2320.15|7
1736092860000|2025-01-05 16:01:00|2332.13|2320.63|2333.08|2321.58|2333.08|2321.58|2332.13|2320.63|13
1736092870000|2025-01-05 16:01:10|2333.07|2321.57|2331.82|2320.32|2333.07|2321.57|2331.82|2320.32|16
1736092880000|2025-01-05 16:01:20|2331.83|2320.33|2333.17|2321.67|2333.17|2321.67|2331.83|2320.33|25
1736092900000|2025-01-05 16:01:40|2333.65|2322.15|2334.13|2322.63|2334.13|2322.63|2333.65|2322.15|2
1736092920000|2025-01-05 16:02:00|2334.52|2323.02|2334.92|2323.42|2334.92|2323.42|2334.52|2323.02|2
1736092940000|2025-01-05 16:02:20|2334.67|2323.17|2334.68|2323.18|2334.68|2323.18|2334.67|2323.17|2
1736092950000|2025-01-05 16:02:30|2334.69|2323.19|2334.92|2323.42|2334.92|2323.42|2334.68|2323.18|6
1736092970000|2025-01-05 16:02:50|2334.57|2323.07|2334.67|2323.17|2334.67|2323.17|2334.57|2323.07|6
1736092980000|2025-01-05 16:03:00|2334.7|2323.2|2334.57|2323.07|2334.85|2323.35|2334.57|2323.07|14
1736092990000|2025-01-05 16:03:10|2334.56|2323.06|2334.92|2323.42|2334.92|2323.42|2334.16|2322.66|17
1736093000000|2025-01-05 16:03:20|2334.98|2323.48|2336.11|2324.61|2336.11|2324.61|2334.98|2323.48|5
1736093010000|2025-01-05 16:03:30|2336.2|2324.7|2337.02|2325.52|2337.02|2325.52|2336.2|2324.7|6
1736093020000|2025-01-05 16:03:40|2337.08|2325.58|2338.21|2326.71|2338.21|2326.71|2337.08|2325.58|6
1736093030000|2025-01-05 16:03:50|2338.28|2326.78|2340.11|2328.61|2340.11|2328.61|2338.28|2326.78|7
1736093040000|2025-01-05 16:04:00|2340.19|2328.69|2341.09|2329.59|2341.09|2329.59|2340.19|2328.69|6
1736093050000|2025-01-05 16:04:10|2340.96|2329.46|2340.26|2328.76|2341.09|2329.59|2340.22|2328.72|13
1736093060000|2025-01-05 16:04:20|2340.27|2328.77|2340.34|2328.84|2340.54|2329.04|2340.27|2328.77|8
1736093070000|2025-01-05 16:04:30|2340.35|2328.85|2340.49|2328.99|2340.54|2329.04|2340.34|2328.84|10
1736093080000|2025-01-05 16:04:40|2340.57|2329.07|2341.09|2329.59|2341.09|2329.59|2340.49|2328.99|9
1736093090000|2025-01-05 16:04:50|2340.88|2329.38|2340.65|2329.15|2340.88|2329.38|2340.65|2329.15|2
1736093100000|2025-01-05 16:05:00|2340.66|2329.16|2340.75|2329.25|2340.75|2329.25|2340.49|2328.99|6
1736093120000|2025-01-05 16:05:20|2340.92|2329.42|2341.09|2329.59|2341.09|2329.59|2340.92|2329.42|2
1736093130000|2025-01-05 16:05:30|2341.21|2329.71|2341.32|2329.82|2341.32|2329.82|2341.21|2329.71|2
1736093150000|2025-01-05 16:05:50|2341.71|2330.21|2342.09|2330.59|2342.09|2330.59|2341.71|2330.21|2
1736093180000|2025-01-05 16:06:20|2341.59|2330.09|2341.47|2329.97|2341.59|2330.09|2341.47|2329.97|2
1736093190000|2025-01-05 16:06:30|2341.46|2329.96|2342.09|2330.59|2342.09|2330.59|2341.46|2329.96|5
1736093210000|2025-01-05 16:06:50|2342.22|2330.72|2343.16|2331.66|2343.16|2331.66|2342.22|2330.72|2
1736093220000|2025-01-05 16:07:00|2343.24|2331.74|2343.75|2332.25|2343.75|2332.25|2343.24|2331.74|2
1736093230000|2025-01-05 16:07:10|2343.78|2332.28|2346.88|2335.38|2346.88|2335.38|2343.78|2332.28|7
1736093240000|2025-01-05 16:07:20|2346.89|2335.39|2347.61|2336.11|2347.61|2336.11|2346.89|2335.39|4
1736093250000|2025-01-05 16:07:30|2347.79|2336.29|2347.97|2336.47|2347.97|2336.47|2347.79|2336.29|2
1736093290000|2025-01-05 16:08:10|2347.85|2336.35|2347.34|2335.84|2347.85|2336.35|2347.31|2335.81|6
1736093300000|2025-01-05 16:08:20|2347.33|2335.83|2347.34|2335.84|2347.39|2335.89|2347.33|2335.83|13
1736093310000|2025-01-05 16:08:30|2347.35|2335.85|2347.64|2336.14|2347.64|2336.14|2347.22|2335.72|6
1736093320000|2025-01-05 16:08:40|2347.63|2336.13|2347.12|2335.62|2347.64|2336.14|2347.05|2335.55|10
1736093330000|2025-01-05 16:08:50|2347.33|2335.83|2347.97|2336.47|2347.97|2336.47|2347.33|2335.83|7
1736093360000|2025-01-05 16:09:20|2347.84|2336.34|2346.98|2335.48|2347.84|2336.34|2346.98|2335.48|5
1736093370000|2025-01-05 16:09:30|2346.97|2335.47|2346.32|2334.82|2346.97|2335.47|2346.29|2334.79|10
1736093380000|2025-01-05 16:09:40|2346.31|2334.81|2346.59|2335.09|2346.59|2335.09|2346.31|2334.81|2
1736093390000|2025-01-05 16:09:50|2346.79|2335.29|2346.94|2335.44|2346.94|2335.44|2346.79|2335.29|10
1736093400000|2025-01-05 16:10:00|2346.93|2335.43|2346.82|2335.32|2347.33|2335.83|2346.82|2335.32|13
1736093410000|2025-01-05 16:10:10|2346.81|2335.31|2347.02|2335.52|2347.14|2335.64|2346.47|2334.97|10
1736093420000|2025-01-05 16:10:20|2347.03|2335.53|2347.34|2335.84|2347.71|2336.21|2347.03|2335.53|9
1736093430000|2025-01-05 16:10:30|2346.84|2335.34|2345.47|2333.97|2346.84|2335.34|2345.44|2333.94|10
1736093440000|2025-01-05 16:10:40|2345.39|2333.89|2344.73|2333.23|2345.39|2333.89|2344.73|2333.23|9
1736093450000|2025-01-05 16:10:50|2344.48|2332.98|2343.8|2332.3|2344.55|2333.05|2343.8|2332.3|7
1736093460000|2025-01-05 16:11:00|2343.79|2332.29|2343.77|2332.27|2343.79|2332.29|2343.77|2332.27|3
1736093470000|2025-01-05 16:11:10|2343.93|2332.43|2343.76|2332.26|2344.2|2332.7|2343.76|2332.26|3
1736093480000|2025-01-05 16:11:20|2343.75|2332.25|2343.73|2332.23|2343.77|2332.27|2343.73|2332.23|5
1736093490000|2025-01-05 16:11:30|2343.83|2332.33|2343.71|2332.21|2343.83|2332.33|2343.71|2332.21|3
1736093500000|2025-01-05 16:11:40|2343.7|2332.2|2342.71|2331.21|2343.7|2332.2|2342.71|2331.21|6
1736093510000|2025-01-05 16:11:50|2342.72|2331.22|2344.51|2333.01|2344.51|2333.01|2342.72|2331.22|13
1736093520000|2025-01-05 16:12:00|2344.52|2333.02|2345.41|2333.91|2345.47|2333.97|2344.15|2332.65|14
1736093530000|2025-01-05 16:12:10|2345.42|2333.92|2345.23|2333.73|2345.8|2334.3|2345.23|2333.73|10
1736093540000|2025-01-05 16:12:20|2345.3|2333.8|2344.82|2333.32|2345.3|2333.8|2344.82|2333.32|7
1736093550000|2025-01-05 16:12:30|2344.43|2332.93|2343.73|2332.23|2344.43|2332.93|2343.68|2332.18|10
1736093560000|2025-01-05 16:12:40|2343.78|2332.28|2343.07|2331.57|2343.78|2332.28|2343.07|2331.57|6
1736093570000|2025-01-05 16:12:50|2342.79|2331.29|2342.44|2330.94|2342.79|2331.29|2342.44|2330.94|10
1736093580000|2025-01-05 16:13:00|2342.45|2330.95|2342.37|2330.87|2342.45|2330.95|2341.92|2330.42|10
1736093590000|2025-01-05 16:13:10|2342.38|2330.88|2342.37|2330.87|2342.38|2330.88|2342.37|2330.87|4
1736093600000|2025-01-05 16:13:20|2342.38|2330.88|2341.98|2330.48|2342.38|2330.88|2341.97|2330.47|4
1736093610000|2025-01-05 16:13:30|2341.99|2330.49|2341.76|2330.26|2342.02|2330.52|2341.76|2330.26|6
1736093620000|2025-01-05 16:13:40|2341.75|2330.25|2340.76|2329.26|2341.92|2330.42|2340.76|2329.26|13
1736093630000|2025-01-05 16:13:50|2340.75|2329.25|2340.46|2328.96|2340.75|2329.25|2340.22|2328.72|8
1736093640000|2025-01-05 16:14:00|2340.48|2328.98|2339.62|2328.12|2340.69|2329.19|2339.62|2328.12|16
1736093650000|2025-01-05 16:14:10|2339.63|2328.13|2340.14|2328.64|2340.2|2328.7|2339.57|2328.07|13
1736093660000|2025-01-05 16:14:20|2340.34|2328.84|2340.82|2329.32|2340.82|2329.32|2340.34|2328.84|8
1736093670000|2025-01-05 16:14:30|2340.78|2329.28|2340.82|2329.32|2340.82|2329.32|2340.78|2329.28|4
1736093680000|2025-01-05 16:14:40|2340.57|2329.07|2340.82|2329.32|2340.82|2329.32|2340.57|2329.07|7
1736093690000|2025-01-05 16:14:50|2340.88|2329.38|2341.54|2330.04|2341.54|2330.04|2340.88|2329.38|2
1736093700000|2025-01-05 16:15:00|2342.77|2331.27|2344.45|2332.95|2344.45|2332.95|2342.77|2331.27|5
1736093710000|2025-01-05 16:15:10|2344.86|2333.36|2343.98|2332.48|2344.86|2333.36|2343.52|2332.02|13
1736093720000|2025-01-05 16:15:20|2343.97|2332.47|2343.62|2332.12|2344.06|2332.56|2343.54|2332.04|12
1736093730000|2025-01-05 16:15:30|2343.61|2332.11|2343.6|2332.1|2343.62|2332.12|2343.6|2332.1|8
1736093740000|2025-01-05 16:15:40|2343.59|2332.09|2343.5|2332|2343.6|2332.1|2343.5|2332|5
1736093750000|2025-01-05 16:15:50|2343.49|2331.99|2341.9|2330.4|2343.49|2331.99|2341.9|2330.4|5
1736093760000|2025-01-05 16:16:00|2341.89|2330.39|2340.97|2329.47|2341.89|2330.39|2340.74|2329.24|13
1736093770000|2025-01-05 16:16:10|2340.99|2329.49|2339.31|2327.81|2341.32|2329.82|2339.31|2327.81|16
1736093780000|2025-01-05 16:16:20|2339.11|2327.61|2339.51|2328.01|2339.57|2328.07|2339.06|2327.56|11
1736093790000|2025-01-05 16:16:30|2339.11|2327.61|2339.07|2327.57|2339.11|2327.61|2339.04|2327.54|11
1736093800000|2025-01-05 16:16:40|2339.12|2327.62|2338.51|2327.01|2339.17|2327.67|2338.51|2327.01|9
1736093810000|2025-01-05 16:16:50|2338.03|2326.53|2338.17|2326.67|2338.24|2326.74|2337.83|2326.33|11
1736093820000|2025-01-05 16:17:00|2337.87|2326.37|2337.62|2326.12|2337.88|2326.38|2337.41|2325.91|7
1736093830000|2025-01-05 16:17:10|2337.61|2326.11|2337.56|2326.06|2337.61|2326.11|2337.38|2325.88|8
1736093840000|2025-01-05 16:17:20|2337.59|2326.09|2337.01|2325.51|2337.59|2326.09|2337.01|2325.51|13
1736093850000|2025-01-05 16:17:30|2337|2325.5|2337.52|2326.02|2337.52|2326.02|2337|2325.5|10
1736093860000|2025-01-05 16:17:40|2337.55|2326.05|2337.16|2325.66|2337.55|2326.05|2337.16|2325.66|5
1736093870000|2025-01-05 16:17:50|2337.15|2325.65|2337.45|2325.95|2337.46|2325.96|2337.15|2325.65|12
1736093880000|2025-01-05 16:18:00|2337.49|2325.99|2336.79|2325.29|2337.49|2325.99|2336.73|2325.23|13
1736093890000|2025-01-05 16:18:10|2336.8|2325.3|2337.39|2325.89|2337.48|2325.98|2336.8|2325.3|12
1736093900000|2025-01-05 16:18:20|2337.43|2325.93|2338.52|2327.02|2338.52|2327.02|2337.38|2325.88|10
1736093910000|2025-01-05 16:18:30|2338.53|2327.03|2338.53|2327.03|2338.53|2327.03|2338.52|2327.02|3
1736093930000|2025-01-05 16:18:50|2338.52|2327.02|2338.52|2327.02|2338.52|2327.02|2338.52|2327.02|1
1736093940000|2025-01-05 16:19:00|2338.51|2327.01|2338.51|2327.01|2338.51|2327.01|2338.51|2327.01|1
1736093960000|2025-01-05 16:19:20|2337.5|2326|2335.97|2324.47|2337.5|2326|2335.97|2324.47|12
1736093970000|2025-01-05 16:19:30|2335.96|2324.46|2337.55|2326.05|2337.56|2326.06|2335.95|2324.45|18
1736093980000|2025-01-05 16:19:40|2338.13|2326.63|2337.7|2326.2|2338.13|2326.63|2337.7|2326.2|8
1736093990000|2025-01-05 16:19:50|2337.69|2326.19|2337.65|2326.15|2337.73|2326.23|2337.65|2326.15|8
1736094000000|2025-01-05 16:20:00|2337.64|2326.14|2337.25|2325.75|2337.64|2326.14|2336.64|2325.14|11
1736094010000|2025-01-05 16:20:10|2337.24|2325.74|2335.9|2324.4|2337.5|2326|2335.89|2324.39|15
1736094020000|2025-01-05 16:20:20|2335.89|2324.39|2336.04|2324.54|2336.22|2324.72|2335.89|2324.39|10
1736094030000|2025-01-05 16:20:30|2336.03|2324.53|2336.13|2324.63|2336.13|2324.63|2336.03|2324.53|9
1736094040000|2025-01-05 16:20:40|2336.19|2324.69|2337.21|2325.71|2337.34|2325.84|2336.19|2324.69|13
1736094050000|2025-01-05 16:20:50|2337.28|2325.78|2337.47|2325.97|2337.47|2325.97|2337.19|2325.69|18
1736094060000|2025-01-05 16:21:00|2337.54|2326.04|2337.18|2325.68|2337.54|2326.04|2337.18|2325.68|5
1736094070000|2025-01-05 16:21:10|2337.17|2325.67|2336.96|2325.46|2337.18|2325.68|2336.96|2325.46|6
1736094080000|2025-01-05 16:21:20|2336.61|2325.11|2337.18|2325.68|2337.28|2325.78|2336.6|2325.1|10
1736094090000|2025-01-05 16:21:30|2337.17|2325.67|2337.22|2325.72|2337.24|2325.74|2337.15|2325.65|10
1736094100000|2025-01-05 16:21:40|2337.21|2325.71|2337.01|2325.51|2337.21|2325.71|2336.99|2325.49|6
1736094110000|2025-01-05 16:21:50|2337.13|2325.63|2336.92|2325.42|2337.13|2325.63|2336.47|2324.97|10
1736094120000|2025-01-05 16:22:00|2337|2325.5|2336.73|2325.23|2337.05|2325.55|2336.66|2325.16|9
1736094130000|2025-01-05 16:22:10|2336.72|2325.22|2336.92|2325.42|2336.92|2325.42|2336.72|2325.22|11
1736094140000|2025-01-05 16:22:20|2336.96|2325.46|2337.69|2326.19|2337.69|2326.19|2336.96|2325.46|10
1736094180000|2025-01-05 16:23:00|2338.04|2326.54|2339.04|2327.54|2339.04|2327.54|2338.04|2326.54|7
1736094190000|2025-01-05 16:23:10|2339.12|2327.62|2340.89|2329.39|2340.89|2329.39|2339.12|2327.62|7
1736094230000|2025-01-05 16:23:50|2341.24|2329.74|2341.88|2330.38|2341.88|2330.38|2341.24|2329.74|4
1736094280000|2025-01-05 16:24:40|2342.5|2331|2343.13|2331.63|2343.13|2331.63|2342.5|2331|2
1736094290000|2025-01-05 16:24:50|2343.43|2331.93|2343.73|2332.23|2343.73|2332.23|2343.43|2331.93|2
1736094300000|2025-01-05 16:25:00|2343.82|2332.32|2344.2|2332.7|2344.2|2332.7|2343.82|2332.32|4
1736094310000|2025-01-05 16:25:10|2344.26|2332.76|2344.84|2333.34|2344.84|2333.34|2344.26|2332.76|4
1736094320000|2025-01-05 16:25:20|2344.97|2333.47|2345.61|2334.11|2345.61|2334.11|2344.97|2333.47|2
1736094330000|2025-01-05 16:25:30|2345.66|2334.16|2345.72|2334.22|2345.72|2334.22|2345.66|2334.16|2
1736094340000|2025-01-05 16:25:40|2346.43|2334.93|2347.14|2335.64|2347.14|2335.64|2346.43|2334.93|2
1736094350000|2025-01-05 16:25:50|2347.55|2336.05|2347.97|2336.47|2347.97|2336.47|2347.55|2336.05|2
1736094360000|2025-01-05 16:26:00|2347.85|2336.35|2347.64|2336.14|2347.85|2336.35|2347.6|2336.1|9
1736094370000|2025-01-05 16:26:10|2347.19|2335.69|2346.08|2334.58|2347.19|2335.69|2346.07|2334.57|12
1736094380000|2025-01-05 16:26:20|2346.09|2334.59|2346.07|2334.57|2346.09|2334.59|2346.07|2334.57|5
1736094390000|2025-01-05 16:26:30|2345.66|2334.16|2345.64|2334.14|2345.66|2334.16|2345.64|2334.14|3
1736094400000|2025-01-05 16:26:40|2345.63|2334.13|2345.3|2333.8|2345.63|2334.13|2345.06|2333.56|12
1736094410000|2025-01-05 16:26:50|2345.31|2333.81|2345.46|2333.96|2345.47|2333.97|2345.3|2333.8|9
1736094420000|2025-01-05 16:27:00|2345.45|2333.95|2347.14|2335.64|2347.14|2335.64|2345.45|2333.95|12
1736094430000|2025-01-05 16:27:10|2347.18|2335.68|2347.19|2335.69|2347.27|2335.77|2347.14|2335.64|8
1736094440000|2025-01-05 16:27:20|2347.23|2335.73|2347.13|2335.63|2347.26|2335.76|2347.13|2335.63|6
1736094450000|2025-01-05 16:27:30|2347.12|2335.62|2346.77|2335.27|2347.12|2335.62|2346.77|2335.27|3
1736094460000|2025-01-05 16:27:40|2346.76|2335.26|2346.74|2335.24|2346.76|2335.26|2346.74|2335.24|5
1736094470000|2025-01-05 16:27:50|2346.73|2335.23|2346.56|2335.06|2346.73|2335.23|2346.56|2335.06|7
1736094480000|2025-01-05 16:28:00|2346.36|2334.86|2345.58|2334.08|2346.36|2334.86|2345.58|2334.08|9
1736094490000|2025-01-05 16:28:10|2345.57|2334.07|2344.81|2333.31|2345.58|2334.08|2344.81|2333.31|8
1736094500000|2025-01-05 16:28:20|2344.8|2333.3|2345.3|2333.8|2345.3|2333.8|2344.8|2333.3|5
1736094510000|2025-01-05 16:28:30|2345.18|2333.68|2344.69|2333.19|2345.18|2333.68|2344.19|2332.69|21
1736094520000|2025-01-05 16:28:40|2344.68|2333.18|2344.48|2332.98|2344.87|2333.37|2344.48|2332.98|10
1736094530000|2025-01-05 16:28:50|2344.31|2332.81|2343.95|2332.45|2344.31|2332.81|2343.95|2332.45|3
1736094540000|2025-01-05 16:29:00|2343.96|2332.46|2343.73|2332.23|2343.96|2332.46|2343.67|2332.17|11
1736094550000|2025-01-05 16:29:10|2343.72|2332.22|2343.64|2332.14|2343.73|2332.23|2343.64|2332.14|6
1736094560000|2025-01-05 16:29:20|2343.63|2332.13|2343|2331.5|2343.64|2332.14|2343|2331.5|7
1736094570000|2025-01-05 16:29:30|2343.04|2331.54|2343.93|2332.43|2343.93|2332.43|2343.04|2331.54|14
1736094580000|2025-01-05 16:29:40|2343.92|2332.42|2343.56|2332.06|2343.93|2332.43|2343.51|2332.01|6
1736094590000|2025-01-05 16:29:50|2343.55|2332.05|2343.54|2332.04|2343.56|2332.06|2343.54|2332.04|8
1736094600000|2025-01-05 16:30:00|2343.6|2332.1|2343.79|2332.29|2344.03|2332.53|2343.6|2332.1|7
1736094610000|2025-01-05 16:30:10|2343.44|2331.94|2340.69|2329.19|2343.44|2331.94|2340.69|2329.19|16
1736094620000|2025-01-05 16:30:20|2340.7|2329.2|2339.82|2328.32|2340.7|2329.2|2339.82|2328.32|8
1736094630000|2025-01-05 16:30:30|2339.83|2328.33|2337.99|2326.49|2339.83|2328.33|2337.99|2326.49|14
1736094640000|2025-01-05 16:30:40|2338|2326.5|2337.96|2326.46|2338|2326.5|2337.96|2326.46|7
1736094650000|2025-01-05 16:30:50|2337.95|2326.45|2337.53|2326.03|2337.95|2326.45|2337.53|2326.03|9
1736094660000|2025-01-05 16:31:00|2337.52|2326.02|2337.5|2326|2337.53|2326.03|2337.5|2326|5
1736094670000|2025-01-05 16:31:10|2337.53|2326.03|2337.48|2325.98|2337.61|2326.11|2337.48|2325.98|11
1736094680000|2025-01-05 16:31:20|2337.47|2325.97|2335.85|2324.35|2337.48|2325.98|2335.85|2324.35|13
1736094690000|2025-01-05 16:31:30|2335.81|2324.31|2336.16|2324.66|2336.28|2324.78|2335.8|2324.3|16
1736094700000|2025-01-05 16:31:40|2336.18|2324.68|2335.97|2324.47|2336.28|2324.78|2335.97|2324.47|10
1736094710000|2025-01-05 16:31:50|2335.79|2324.29|2335.6|2324.1|2335.83|2324.33|2335.51|2324.01|14
1736094720000|2025-01-05 16:32:00|2335.59|2324.09|2335.53|2324.03|2335.59|2324.09|2335.2|2323.7|14
1736094730000|2025-01-05 16:32:10|2335.41|2323.91|2332.66|2321.16|2335.45|2323.95|2332.66|2321.16|14
1736094740000|2025-01-05 16:32:20|2332.72|2321.22|2331.84|2320.34|2333.03|2321.53|2331.84|2320.34|12
1736094750000|2025-01-05 16:32:30|2331.83|2320.33|2329.42|2317.92|2331.88|2320.38|2329.42|2317.92|24
1736094760000|2025-01-05 16:32:40|2329.41|2317.91|2329.23|2317.73|2330.69|2319.19|2328.85|2317.35|25
1736094770000|2025-01-05 16:32:50|2329.08|2317.58|2329.33|2317.83|2329.35|2317.85|2328.66|2317.16|12
1736094780000|2025-01-05 16:33:00|2329.18|2317.68|2328.83|2317.33|2329.3|2317.8|2328.39|2316.89|20
1736094790000|2025-01-05 16:33:10|2328.82|2317.32|2328.32|2316.82|2328.94|2317.44|2327.55|2316.05|22
1736094800000|2025-01-05 16:33:20|2328.33|2316.83|2328.99|2317.49|2328.99|2317.49|2328.33|2316.83|10
1736094810000|2025-01-05 16:33:30|2328.76|2317.26|2328.83|2317.33|2328.84|2317.34|2328.5|2317|19
1736094820000|2025-01-05 16:33:40|2328.82|2317.32|2328.58|2317.08|2328.84|2317.34|2328.56|2317.06|10
1736094830000|2025-01-05 16:33:50|2328.62|2317.12|2328.68|2317.18|2328.7|2317.2|2328.51|2317.01|14
1736094840000|2025-01-05 16:34:00|2328.85|2317.35|2329.15|2317.65|2329.47|2317.97|2328.83|2317.33|12
1736094850000|2025-01-05 16:34:10|2329.11|2317.61|2328.06|2316.56|2329.15|2317.65|2327.99|2316.49|17
1736094860000|2025-01-05 16:34:20|2327.98|2316.48|2327.08|2315.58|2328.25|2316.75|2327.03|2315.53|25
1736094870000|2025-01-05 16:34:30|2327.06|2315.56|2327.04|2315.54|2327.58|2316.08|2327.04|2315.54|16
1736094880000|2025-01-05 16:34:40|2327.03|2315.53|2327.21|2315.71|2327.21|2315.71|2326.67|2315.17|10
1736094890000|2025-01-05 16:34:50|2326.95|2315.45|2326.39|2314.89|2327.22|2315.72|2326.39|2314.89|17
1736094900000|2025-01-05 16:35:00|2326.66|2315.16|2326.82|2315.32|2327.08|2315.58|2326.66|2315.16|26
1736094910000|2025-01-05 16:35:10|2326.79|2315.29|2326.36|2314.86|2326.79|2315.29|2326.16|2314.66|20
1736094920000|2025-01-05 16:35:20|2326.35|2314.85|2325.18|2313.68|2326.35|2314.85|2324.99|2313.49|9
1736094930000|2025-01-05 16:35:30|2325.17|2313.67|2324.93|2313.43|2325.17|2313.67|2324.56|2313.06|12
1736094940000|2025-01-05 16:35:40|2324.81|2313.31|2326.29|2314.79|2326.29|2314.79|2324.81|2313.31|14
1736094950000|2025-01-05 16:35:50|2326.3|2314.8|2326.96|2315.46|2326.96|2315.46|2326.28|2314.78|9
1736094960000|2025-01-05 16:36:00|2327.45|2315.95|2329.12|2317.62|2329.12|2317.62|2327.45|2315.95|3
1736094970000|2025-01-05 16:36:10|2329.31|2317.81|2329.84|2318.34|2329.84|2318.34|2329.31|2317.81|4
1736094980000|2025-01-05 16:36:20|2329.69|2318.19|2329.44|2317.94|2329.69|2318.19|2329.22|2317.72|18
1736094990000|2025-01-05 16:36:30|2329.45|2317.95|2329.56|2318.06|2329.62|2318.12|2329.45|2317.95|10
1736095000000|2025-01-05 16:36:40|2329.1|2317.6|2328.71|2317.21|2329.14|2317.64|2328.71|2317.21|9
1736095010000|2025-01-05 16:36:50|2328.77|2317.27|2328.96|2317.46|2329.13|2317.63|2328.7|2317.2|22
1736095020000|2025-01-05 16:37:00|2329.08|2317.58|2329.26|2317.76|2329.64|2318.14|2329.08|2317.58|20
1736095030000|2025-01-05 16:37:10|2329.33|2317.83|2329.78|2318.28|2329.84|2318.34|2329.33|2317.83|8
1736095040000|2025-01-05 16:37:20|2329.82|2318.32|2329.84|2318.34|2329.84|2318.34|2329.82|2318.32|2
1736095050000|2025-01-05 16:37:30|2329.9|2318.4|2330.53|2319.03|2330.53|2319.03|2329.9|2318.4|2
1736095080000|2025-01-05 16:38:00|2330.71|2319.21|2331.14|2319.64|2331.14|2319.64|2330.71|2319.21|5
1736095090000|2025-01-05 16:38:10|2331.58|2320.08|2333.16|2321.66|2333.16|2321.66|2331.58|2320.08|4
1736095100000|2025-01-05 16:38:20|2333.37|2321.87|2336.22|2324.72|2336.22|2324.72|2333.37|2321.87|5
1736095110000|2025-01-05 16:38:30|2336.32|2324.82|2336.67|2325.17|2336.67|2325.17|2336.32|2324.82|3
1736095120000|2025-01-05 16:38:40|2336.93|2325.43|2338|2326.5|2338.73|2327.23|2336.93|2325.43|12
1736095130000|2025-01-05 16:38:50|2338.01|2326.51|2337.46|2325.96|2338.01|2326.51|2337.46|2325.96|16
1736095140000|2025-01-05 16:39:00|2337.33|2325.83|2337.31|2325.81|2337.33|2325.83|2336.87|2325.37|16
1736095150000|2025-01-05 16:39:10|2337.62|2326.12|2337.42|2325.92|2337.9|2326.4|2337.05|2325.55|19
1736095160000|2025-01-05 16:39:20|2337.41|2325.91|2338.01|2326.51|2338.01|2326.51|2337.35|2325.85|11
1736095170000|2025-01-05 16:39:30|2338.02|2326.52|2338.48|2326.98|2338.55|2327.05|2338.02|2326.52|14
1736095180000|2025-01-05 16:39:40|2338.56|2327.06|2337.44|2325.94|2338.61|2327.11|2337.44|2325.94|13
1736095190000|2025-01-05 16:39:50|2337.33|2325.83|2337.26|2325.76|2337.39|2325.89|2336.98|2325.48|20
1736095200000|2025-01-05 16:40:00|2337.38|2325.88|2337.41|2325.91|2338.19|2326.69|2337.25|2325.75|16
1736095210000|2025-01-05 16:40:10|2337.44|2325.94|2337.44|2325.94|2337.44|2325.94|2337.4|2325.9|10
1736095220000|2025-01-05 16:40:20|2337.43|2325.93|2338.79|2327.29|2338.87|2327.37|2337.43|2325.93|19
1736095230000|2025-01-05 16:40:30|2338.86|2327.36|2338.53|2327.03|2339.12|2327.62|2338.53|2327.03|12
1736095240000|2025-01-05 16:40:40|2338.52|2327.02|2338.93|2327.43|2338.95|2327.45|2338.52|2327.02|8
1736095250000|2025-01-05 16:40:50|2338.73|2327.23|2338.78|2327.28|2338.9|2327.4|2338.73|2327.23|4
1736095260000|2025-01-05 16:41:00|2338.79|2327.29|2337.98|2326.48|2338.81|2327.31|2337.98|2326.48|10
1736095270000|2025-01-05 16:41:10|2338.13|2326.63|2336.32|2324.82|2338.13|2326.63|2336.32|2324.82|22
1736095280000|2025-01-05 16:41:20|2336.03|2324.53|2335.39|2323.89|2336.03|2324.53|2334.54|2323.04|22
1736095290000|2025-01-05 16:41:30|2335.51|2324.01|2335.78|2324.28|2336.49|2324.99|2335.2|2323.7|24
1736095300000|2025-01-05 16:41:40|2335.97|2324.47|2335.78|2324.28|2336.05|2324.55|2335.78|2324.28|7
1736095310000|2025-01-05 16:41:50|2335.77|2324.27|2335.49|2323.99|2335.77|2324.27|2335.37|2323.87|9
1736095320000|2025-01-05 16:42:00|2335.35|2323.85|2335|2323.5|2336.22|2324.72|2334.73|2323.23|19
1736095330000|2025-01-05 16:42:10|2334.49|2322.99|2334.86|2323.36|2334.86|2323.36|2333.62|2322.12|22
1736095340000|2025-01-05 16:42:20|2334.9|2323.4|2335.6|2324.1|2335.62|2324.12|2334.9|2323.4|16
1736095350000|2025-01-05 16:42:30|2335.64|2324.14|2334.13|2322.63|2335.64|2324.14|2334.13|2322.63|14
1736095360000|2025-01-05 16:42:40|2334.14|2322.64|2334.85|2323.35|2334.93|2323.43|2334.02|2322.52|16
1736095370000|2025-01-05 16:42:50|2334.91|2323.41|2334.78|2323.28|2334.91|2323.41|2334.73|2323.23|11
1736095380000|2025-01-05 16:43:00|2334.8|2323.3|2334.26|2322.76|2334.85|2323.35|2334.26|2322.76|15
1736095390000|2025-01-05 16:43:10|2334.25|2322.75|2333.56|2322.06|2334.25|2322.75|2333.5|2322|12
1736095400000|2025-01-05 16:43:20|2333.4|2321.9|2333.89|2322.39|2333.89|2322.39|2333.29|2321.79|15
1736095410000|2025-01-05 16:43:30|2333.88|2322.38|2333.83|2322.33|2333.89|2322.39|2333.19|2321.69|14
1736095420000|2025-01-05 16:43:40|2333.84|2322.34|2334.6|2323.1|2334.6|2323.1|2333.83|2322.33|14
1736095430000|2025-01-05 16:43:50|2334.63|2323.13|2334.9|2323.4|2334.95|2323.45|2334.63|2323.13|11
1736095440000|2025-01-05 16:44:00|2334.88|2323.38|2333.94|2322.44|2334.9|2323.4|2333.94|2322.44|9
1736095450000|2025-01-05 16:44:10|2333.92|2322.42|2333.44|2321.94|2333.92|2322.42|2333.4|2321.9|14
1736095460000|2025-01-05 16:44:20|2333.45|2321.95|2333.99|2322.49|2334.01|2322.51|2333.44|2321.94|13
1736095470000|2025-01-05 16:44:30|2333.94|2322.44|2333.44|2321.94|2333.94|2322.44|2333.33|2321.83|10
1736095480000|2025-01-05 16:44:40|2333.43|2321.93|2333.42|2321.92|2333.48|2321.98|2333.42|2321.92|10
1736095490000|2025-01-05 16:44:50|2333.41|2321.91|2333.41|2321.91|2333.42|2321.92|2333.41|2321.91|3
1736095500000|2025-01-05 16:45:00|2333.4|2321.9|2331.15|2319.65|2333.4|2321.9|2330.68|2319.18|18
1736095510000|2025-01-05 16:45:10|2330.92|2319.42|2333.84|2322.34|2333.93|2322.43|2330.55|2319.05|29
1736095520000|2025-01-05 16:45:20|2333.73|2322.23|2334.97|2323.47|2334.99|2323.49|2333.72|2322.22|26
1736095530000|2025-01-05 16:45:30|2334.91|2323.41|2335|2323.5|2335.22|2323.72|2334.24|2322.74|19
1736095540000|2025-01-05 16:45:40|2334.98|2323.48|2335.09|2323.59|2335.1|2323.6|2334.98|2323.48|12
1736095550000|2025-01-05 16:45:50|2335.26|2323.76|2335.84|2324.34|2335.84|2324.34|2335.26|2323.76|6
1736095580000|2025-01-05 16:46:20|2336.1|2324.6|2336.35|2324.85|2336.36|2324.86|2336.1|2324.6|6
1736095590000|2025-01-05 16:46:30|2336.36|2324.86|2336.36|2324.86|2336.36|2324.86|2336.36|2324.86|1
1736095630000|2025-01-05 16:47:10|2336.65|2325.15|2336.95|2325.45|2336.95|2325.45|2336.65|2325.15|2
1736095640000|2025-01-05 16:47:20|2337.33|2325.83|2338.52|2327.02|2338.52|2327.02|2337.33|2325.83|2
1736095690000|2025-01-05 16:48:10|2339.01|2327.51|2339.81|2328.31|2339.81|2328.31|2339.01|2327.51|4
1736095700000|2025-01-05 16:48:20|2339.86|2328.36|2339.91|2328.41|2339.91|2328.41|2339.86|2328.36|2
1736095710000|2025-01-05 16:48:30|2339.6|2328.1|2339.3|2327.8|2339.6|2328.1|2339.3|2327.8|5
1736095720000|2025-01-05 16:48:40|2339.29|2327.79|2339.27|2327.77|2339.34|2327.84|2339.27|2327.77|10
1736095730000|2025-01-05 16:48:50|2339.31|2327.81|2339.49|2327.99|2339.55|2328.05|2339.15|2327.65|13
1736095740000|2025-01-05 16:49:00|2339.61|2328.11|2339.86|2328.36|2339.9|2328.4|2339.61|2328.11|8
1736095750000|2025-01-05 16:49:10|2339.85|2328.35|2339.27|2327.77|2339.85|2328.35|2339.26|2327.76|10
1736095760000|2025-01-05 16:49:20|2339.32|2327.82|2339.68|2328.18|2339.8|2328.3|2339.32|2327.82|7
1736095770000|2025-01-05 16:49:30|2339.69|2328.19|2339.74|2328.24|2339.85|2328.35|2339.68|2328.18|15
1736095780000|2025-01-05 16:49:40|2339.87|2328.37|2339.8|2328.3|2339.95|2328.45|2339.79|2328.29|5
1736095790000|2025-01-05 16:49:50|2339.84|2328.34|2340.1|2328.6|2340.1|2328.6|2339.84|2328.34|17
1736095810000|2025-01-05 16:50:10|2340.06|2328.56|2339.88|2328.38|2340.06|2328.56|2339.88|2328.38|6
1736095820000|2025-01-05 16:50:20|2339.77|2328.27|2339.14|2327.64|2339.77|2328.27|2339.07|2327.57|7
1736095830000|2025-01-05 16:50:30|2339.07|2327.57|2338.05|2326.55|2339.11|2327.61|2338.05|2326.55|14
1736095840000|2025-01-05 16:50:40|2338.06|2326.56|2339.62|2328.12|2339.62|2328.12|2338.05|2326.55|14
1736095850000|2025-01-05 16:50:50|2339.63|2328.13|2339.47|2327.97|2339.75|2328.25|2339.47|2327.97|10
1736095860000|2025-01-05 16:51:00|2339.83|2328.33|2339.3|2327.8|2339.84|2328.34|2339.3|2327.8|11
1736095870000|2025-01-05 16:51:10|2339.29|2327.79|2337.88|2326.38|2339.3|2327.8|2337.88|2326.38|13
1736095880000|2025-01-05 16:51:20|2337.86|2326.36|2338.05|2326.55|2338.11|2326.61|2337.83|2326.33|16
1736095890000|2025-01-05 16:51:30|2337.93|2326.43|2338.15|2326.65|2338.17|2326.67|2337.93|2326.43|7
1736095900000|2025-01-05 16:51:40|2338.16|2326.66|2338.11|2326.61|2338.16|2326.66|2337.64|2326.14|17
1736095910000|2025-01-05 16:51:50|2338.1|2326.6|2338.8|2327.3|2338.8|2327.3|2338.1|2326.6|7
1736095920000|2025-01-05 16:52:00|2338.79|2327.29|2337.6|2326.1|2338.85|2327.35|2337.6|2326.1|16
1736095930000|2025-01-05 16:52:10|2337.59|2326.09|2336.2|2324.7|2337.59|2326.09|2335.83|2324.33|16
1736095940000|2025-01-05 16:52:20|2336.19|2324.69|2336.31|2324.81|2336.31|2324.81|2335.9|2324.4|15
1736095950000|2025-01-05 16:52:30|2336.3|2324.8|2335.95|2324.45|2336.31|2324.81|2335.95|2324.45|7
1736095960000|2025-01-05 16:52:40|2335.7|2324.2|2335.48|2323.98|2335.8|2324.3|2335.48|2323.98|7
1736095970000|2025-01-05 16:52:50|2335.47|2323.97|2336.39|2324.89|2336.39|2324.89|2334.84|2323.34|16
1736095980000|2025-01-05 16:53:00|2336.42|2324.92|2335.96|2324.46|2336.78|2325.28|2335.96|2324.46|13
1736095990000|2025-01-05 16:53:10|2336.08|2324.58|2335.69|2324.19|2336.08|2324.58|2335.51|2324.01|12
1736096000000|2025-01-05 16:53:20|2335.85|2324.35|2335.83|2324.33|2335.85|2324.35|2335.8|2324.3|5
1736096010000|2025-01-05 16:53:30|2335.8|2324.3|2337.02|2325.52|2337.02|2325.52|2335.8|2324.3|10
1736096020000|2025-01-05 16:53:40|2337.11|2325.61|2337.5|2326|2337.6|2326.1|2336.99|2325.49|14
1736096030000|2025-01-05 16:53:50|2337.51|2326.01|2337.74|2326.24|2337.74|2326.24|2337.5|2326|13
1736096040000|2025-01-05 16:54:00|2337.78|2326.28|2337.74|2326.24|2337.78|2326.28|2337.59|2326.09|8
1736096050000|2025-01-05 16:54:10|2337.62|2326.12|2337.83|2326.33|2337.83|2326.33|2337.62|2326.12|7
1736096060000|2025-01-05 16:54:20|2337.87|2326.37|2337.98|2326.48|2337.98|2326.48|2337.87|2326.37|6
1736096200000|2025-01-05 16:56:40|2337.28|2325.78|2335.54|2324.04|2337.28|2325.78|2335.54|2324.04|11
1736096210000|2025-01-05 16:56:50|2335.53|2324.03|2335.35|2323.85|2335.53|2324.03|2335.35|2323.85|6
1736096220000|2025-01-05 16:57:00|2335.91|2324.41|2336.79|2325.29|2336.83|2325.33|2335.91|2324.41|12
1736096230000|2025-01-05 16:57:10|2336.98|2325.48|2337.17|2325.67|2337.25|2325.75|2336.98|2325.48|14
1736096240000|2025-01-05 16:57:20|2337.13|2325.63|2337.55|2326.05|2337.57|2326.07|2337.13|2325.63|12
1736096250000|2025-01-05 16:57:30|2337.44|2325.94|2337.02|2325.52|2337.44|2325.94|2337.02|2325.52|8
1736096260000|2025-01-05 16:57:40|2337.01|2325.51|2336.92|2325.42|2337.01|2325.51|2336.64|2325.14|15
1736096270000|2025-01-05 16:57:50|2337|2325.5|2336.91|2325.41|2337.12|2325.62|2336.91|2325.41|12
1736096280000|2025-01-05 16:58:00|2337.19|2325.69|2337.19|2325.69|2337.65|2326.15|2337.13|2325.63|12
1736096290000|2025-01-05 16:58:10|2337.18|2325.68|2336.23|2324.73|2337.18|2325.68|2336.23|2324.73|8
1736096320000|2025-01-05 16:58:40|2335.41|2323.91|2335.22|2323.72|2335.41|2323.91|2334.61|2323.11|8
1736096330000|2025-01-05 16:58:50|2335.28|2323.78|2335.35|2323.85|2335.49|2323.99|2335.28|2323.78|7
1736096340000|2025-01-05 16:59:00|2335.34|2323.84|2334.47|2322.97|2335.34|2323.84|2334.46|2322.96|9
1736096350000|2025-01-05 16:59:10|2334.45|2322.95|2334.98|2323.48|2335.12|2323.62|2334.44|2322.94|18
1736096360000|2025-01-05 16:59:20|2334.86|2323.36|2334.9|2323.4|2334.97|2323.47|2334.86|2323.36|4
1736096370000|2025-01-05 16:59:30|2334.89|2323.39|2335.23|2323.73|2335.23|2323.73|2334.88|2323.38|10
1736096380000|2025-01-05 16:59:40|2335.21|2323.71|2335.02|2323.52|2335.22|2323.72|2334.95|2323.45|16
1736096390000|2025-01-05 16:59:50|2335.08|2323.58|2335.15|2323.65|2335.27|2323.77|2335.01|2323.51|13
1736096400000|2025-01-05 17:00:00|2335.19|2323.69|2335.01|2323.51|2335.25|2323.75|2334.23|2322.73|18
1736096410000|2025-01-05 17:00:10|2335.12|2323.62|2336.03|2324.53|2336.12|2324.62|2335.12|2323.62|16
1736096420000|2025-01-05 17:00:20|2336.06|2324.56|2336.22|2324.72|2336.6|2325.1|2336.02|2324.52|20
1736096430000|2025-01-05 17:00:30|2336.19|2324.69|2336.37|2324.87|2336.37|2324.87|2335.98|2324.48|7
1736096440000|2025-01-05 17:00:40|2336.36|2324.86|2336.43|2324.93|2336.43|2324.93|2336.35|2324.85|5
1736096450000|2025-01-05 17:00:50|2336.49|2324.99|2335.84|2324.34|2336.65|2325.15|2335.84|2324.34|7
1736096460000|2025-01-05 17:01:00|2335.71|2324.21|2335.84|2324.34|2335.97|2324.47|2335.71|2324.21|12
1736096470000|2025-01-05 17:01:10|2335.82|2324.32|2335.81|2324.31|2335.82|2324.32|2335.8|2324.3|15
1736096480000|2025-01-05 17:01:20|2335.8|2324.3|2335.11|2323.61|2335.95|2324.45|2335.11|2323.61|10
1736096490000|2025-01-05 17:01:30|2335.1|2323.6|2335.49|2323.99|2335.49|2323.99|2335.07|2323.57|6
1736096500000|2025-01-05 17:01:40|2335.48|2323.98|2335.48|2323.98|2335.48|2323.98|2335.48|2323.98|1
1736096510000|2025-01-05 17:01:50|2334.67|2323.17|2333.12|2321.62|2334.67|2323.17|2332.93|2321.43|7
1736096520000|2025-01-05 17:02:00|2333|2321.5|2332.09|2320.59|2333.01|2321.51|2332.09|2320.59|14
1736096530000|2025-01-05 17:02:10|2332.37|2320.87|2332.73|2321.23|2332.74|2321.24|2332.3|2320.8|16
1736096540000|2025-01-05 17:02:20|2332.63|2321.13|2332.6|2321.1|2332.64|2321.14|2332.6|2321.1|13
1736096550000|2025-01-05 17:02:30|2332.65|2321.15|2333.82|2322.32|2333.84|2322.34|2332.65|2321.15|18
1736096560000|2025-01-05 17:02:40|2333.85|2322.35|2334.55|2323.05|2334.55|2323.05|2333.85|2322.35|18
1736096590000|2025-01-05 17:03:10|2335.75|2324.25|2336.65|2325.15|2336.65|2325.15|2335.75|2324.25|15
1736096620000|2025-01-05 17:03:40|2336.69|2325.19|2338.07|2326.57|2338.07|2326.57|2336.69|2325.19|2
1736096640000|2025-01-05 17:04:00|2337.69|2326.19|2337.67|2326.17|2337.69|2326.19|2337.55|2326.05|7
1736096650000|2025-01-05 17:04:10|2337.83|2326.33|2337.95|2326.45|2337.95|2326.45|2337.81|2326.31|13
1736096660000|2025-01-05 17:04:20|2337.96|2326.46|2338.07|2326.57|2338.07|2326.57|2337.96|2326.46|4
1736096680000|2025-01-05 17:04:40|2338.22|2326.72|2339.05|2327.55|2339.05|2327.55|2338.22|2326.72|6
1736096690000|2025-01-05 17:04:50|2339.06|2327.56|2339.35|2327.85|2339.35|2327.85|2339.06|2327.56|4
1736096700000|2025-01-05 17:05:00|2339.4|2327.9|2341.01|2329.51|2341.01|2329.51|2339.4|2327.9|6
1736096710000|2025-01-05 17:05:10|2341.39|2329.89|2342.58|2331.08|2342.58|2331.08|2341.39|2329.89|4
1736096720000|2025-01-05 17:05:20|2342.36|2330.86|2342.58|2331.08|2342.58|2331.08|2342.36|2330.86|9
1736096740000|2025-01-05 17:05:40|2342.56|2331.06|2342.58|2331.08|2342.58|2331.08|2342.5|2331|6
1736096760000|2025-01-05 17:06:00|2342.53|2331.03|2342.58|2331.08|2342.58|2331.08|2342.53|2331.03|2
1736096840000|2025-01-05 17:07:20|2342.54|2331.04|2342.49|2330.99|2342.54|2331.04|2342.45|2330.95|3
1736096850000|2025-01-05 17:07:30|2342.5|2331|2342.58|2331.08|2342.58|2331.08|2342.5|2331|4
1736096920000|2025-01-05 17:08:40|2342.69|2331.19|2342.8|2331.3|2342.8|2331.3|2342.69|2331.19|2
1736096960000|2025-01-05 17:09:20|2342.89|2331.39|2342.98|2331.48|2342.98|2331.48|2342.89|2331.39|2
1736096990000|2025-01-05 17:09:50|2343.38|2331.88|2343.79|2332.29|2343.79|2332.29|2343.38|2331.88|2
1736097040000|2025-01-05 17:10:40|2344.17|2332.67|2345.63|2334.13|2345.63|2334.13|2344.17|2332.67|6
1736097050000|2025-01-05 17:10:50|2345.68|2334.18|2347.97|2336.47|2347.97|2336.47|2345.68|2334.18|3
1736097060000|2025-01-05 17:11:00|2347.64|2336.14|2347.7|2336.2|2347.72|2336.22|2347.59|2336.09|8
1736097070000|2025-01-05 17:11:10|2347.71|2336.21|2347.86|2336.36|2347.86|2336.36|2347.69|2336.19|7
1736097080000|2025-01-05 17:11:20|2347.87|2336.37|2347.88|2336.38|2347.88|2336.38|2347.87|2336.37|2
1736097100000|2025-01-05 17:11:40|2347.7|2336.2|2344.75|2333.25|2347.7|2336.2|2344.63|2333.13|23
1736097110000|2025-01-05 17:11:50|2344.78|2333.28|2345.57|2334.07|2345.68|2334.18|2344.75|2333.25|18
1736097120000|2025-01-05 17:12:00|2345.68|2334.18|2346.03|2334.53|2346.26|2334.76|2345.57|2334.07|20
1736097130000|2025-01-05 17:12:10|2346.15|2334.65|2347.02|2335.52|2347.02|2335.52|2346.04|2334.54|23
1736097140000|2025-01-05 17:12:20|2347.03|2335.53|2346.5|2335|2347.03|2335.53|2346.18|2334.68|15
1736097150000|2025-01-05 17:12:30|2346.51|2335.01|2346.58|2335.08|2346.58|2335.08|2346.51|2335.01|6
1736097160000|2025-01-05 17:12:40|2346.57|2335.07|2346.87|2335.37|2347.35|2335.85|2346.57|2335.07|16
1736097170000|2025-01-05 17:12:50|2346.83|2335.33|2346.63|2335.13|2346.83|2335.33|2346.38|2334.88|12
1736097180000|2025-01-05 17:13:00|2346.71|2335.21|2347.21|2335.71|2347.32|2335.82|2346.71|2335.21|14
1736097190000|2025-01-05 17:13:10|2347.1|2335.6|2347.48|2335.98|2347.48|2335.98|2347.1|2335.6|9
1736097200000|2025-01-05 17:13:20|2347.49|2335.99|2347.4|2335.9|2347.49|2335.99|2347.4|2335.9|3
1736097210000|2025-01-05 17:13:30|2347.39|2335.89|2347.4|2335.9|2347.4|2335.9|2347.39|2335.89|2
1736097230000|2025-01-05 17:13:50|2347.32|2335.82|2347.04|2335.54|2347.32|2335.82|2347.04|2335.54|3
1736097240000|2025-01-05 17:14:00|2347.09|2335.59|2347.24|2335.74|2347.3|2335.8|2347.04|2335.54|9
1736097250000|2025-01-05 17:14:10|2347.15|2335.65|2346.79|2335.29|2347.15|2335.65|2346.79|2335.29|11
1736097260000|2025-01-05 17:14:20|2346.56|2335.06|2345.49|2333.99|2346.56|2335.06|2345.49|2333.99|14
1736097270000|2025-01-05 17:14:30|2345.16|2333.66|2342.69|2331.19|2345.25|2333.75|2342.55|2331.05|20
1736097280000|2025-01-05 17:14:40|2342.67|2331.17|2342.85|2331.35|2342.86|2331.36|2342.54|2331.04|18
1736097290000|2025-01-05 17:14:50|2342.86|2331.36|2342.61|2331.11|2342.86|2331.36|2342.42|2330.92|18
1736097300000|2025-01-05 17:15:00|2342.49|2330.99|2341.87|2330.37|2342.61|2331.11|2341.87|2330.37|14
1736097310000|2025-01-05 17:15:10|2341.74|2330.24|2340.97|2329.47|2341.74|2330.24|2340.97|2329.47|17
1736097320000|2025-01-05 17:15:20|2340.93|2329.43|2341.94|2330.44|2341.94|2330.44|2340.72|2329.22|16
1736097330000|2025-01-05 17:15:30|2341.97|2330.47|2343.09|2331.59|2343.09|2331.59|2341.97|2330.47|14
1736097340000|2025-01-05 17:15:40|2343.11|2331.61|2343.48|2331.98|2343.6|2332.1|2343.1|2331.6|8
1736097350000|2025-01-05 17:15:50|2343.54|2332.04|2343.61|2332.11|2343.81|2332.31|2343.38|2331.88|11
1736097360000|2025-01-05 17:16:00|2343.73|2332.23|2342.71|2331.21|2343.73|2332.23|2342.71|2331.21|16
1736097370000|2025-01-05 17:16:10|2342.85|2331.35|2343.54|2332.04|2343.98|2332.48|2342.85|2331.35|17
1736097380000|2025-01-05 17:16:20|2343.52|2332.02|2342|2330.5|2343.52|2332.02|2341.92|2330.42|18
1736097390000|2025-01-05 17:16:30|2342.03|2330.53|2341.7|2330.2|2342.03|2330.53|2340.48|2328.98|23
1736097400000|2025-01-05 17:16:40|2341.75|2330.25|2341.55|2330.05|2342.94|2331.44|2341.55|2330.05|19
1736097410000|2025-01-05 17:16:50|2341.54|2330.04|2342.19|2330.69|2342.2|2330.7|2341.43|2329.93|14
1736097420000|2025-01-05 17:17:00|2342.18|2330.68|2342.02|2330.52|2342.18|2330.68|2341.93|2330.43|9
1736097430000|2025-01-05 17:17:10|2341.9|2330.4|2341.04|2329.54|2341.9|2330.4|2341.04|2329.54|18
1736097440000|2025-01-05 17:17:20|2341.17|2329.67|2342.65|2331.15|2342.97|2331.47|2341.17|2329.67|22
1736097450000|2025-01-05 17:17:30|2342.64|2331.14|2342.86|2331.36|2342.87|2331.37|2342.64|2331.14|12
1736097460000|2025-01-05 17:17:40|2342.87|2331.37|2343.76|2332.26|2343.76|2332.26|2342.87|2331.37|15
1736097470000|2025-01-05 17:17:50|2343.65|2332.15|2343.94|2332.44|2344.09|2332.59|2343.65|2332.15|18
1736097480000|2025-01-05 17:18:00|2344.01|2332.51|2344.11|2332.61|2344.11|2332.61|2343.89|2332.39|15
1736097490000|2025-01-05 17:18:10|2344.12|2332.62|2344.94|2333.44|2345.06|2333.56|2344.12|2332.62|19
1736097500000|2025-01-05 17:18:20|2344.82|2333.32|2344.94|2333.44|2345.23|2333.73|2344.82|2333.32|13
1736097510000|2025-01-05 17:18:30|2344.9|2333.4|2344.95|2333.45|2344.98|2333.48|2344.71|2333.21|9
1736097520000|2025-01-05 17:18:40|2345.17|2333.67|2344.97|2333.47|2345.25|2333.75|2344.97|2333.47|10
1736097530000|2025-01-05 17:18:50|2344.94|2333.44|2343.74|2332.24|2344.94|2333.44|2343.74|2332.24|20
1736097540000|2025-01-05 17:19:00|2343.7|2332.2|2342.87|2331.37|2343.7|2332.2|2342.87|2331.37|9
1736097550000|2025-01-05 17:19:10|2342.83|2331.33|2342.4|2330.9|2342.83|2331.33|2342.4|2330.9|14
1736097560000|2025-01-05 17:19:20|2342.39|2330.89|2341.14|2329.64|2342.39|2330.89|2341.1|2329.6|11
1736097570000|2025-01-05 17:19:30|2341.13|2329.63|2341.74|2330.24|2341.74|2330.24|2340.95|2329.45|11
1736097580000|2025-01-05 17:19:40|2341.77|2330.27|2341.78|2330.28|2341.8|2330.3|2341.66|2330.16|8
1736097590000|2025-01-05 17:19:50|2341.77|2330.27|2342.24|2330.74|2342.24|2330.74|2341.77|2330.27|19
1736097620000|2025-01-05 17:20:20|2341.92|2330.42|2341.92|2330.42|2341.92|2330.42|2341.92|2330.42|1
1736097630000|2025-01-05 17:20:30|2341.91|2330.41|2340.82|2329.32|2341.91|2330.41|2340.58|2329.08|11
1736097640000|2025-01-05 17:20:40|2340.62|2329.12|2341.13|2329.63|2341.25|2329.75|2340.15|2328.65|25
1736097650000|2025-01-05 17:20:50|2341.11|2329.61|2341.14|2329.64|2341.16|2329.66|2341.11|2329.61|7
1736097660000|2025-01-05 17:21:00|2341.13|2329.63|2341.53|2330.03|2341.53|2330.03|2341.13|2329.63|7
1736097670000|2025-01-05 17:21:10|2341.41|2329.91|2340.82|2329.32|2341.53|2330.03|2340.71|2329.21|14
1736097680000|2025-01-05 17:21:20|2340.7|2329.2|2338.45|2326.95|2340.81|2329.31|2338.45|2326.95|17
1736097690000|2025-01-05 17:21:30|2338.47|2326.97|2338.83|2327.33|2338.83|2327.33|2338.43|2326.93|12
1736097700000|2025-01-05 17:21:40|2338.97|2327.47|2339.32|2327.82|2339.42|2327.92|2338.97|2327.47|18
1736097710000|2025-01-05 17:21:50|2339.31|2327.81|2339.99|2328.49|2339.99|2328.49|2339.3|2327.8|12
1736097720000|2025-01-05 17:22:00|2340.02|2328.52|2340.75|2329.25|2340.76|2329.26|2340.02|2328.52|14
1736097730000|2025-01-05 17:22:10|2340.77|2329.27|2342.24|2330.74|2342.24|2330.74|2340.77|2329.27|3
1736097760000|2025-01-05 17:22:40|2342.09|2330.59|2340.97|2329.47|2342.09|2330.59|2340.97|2329.47|16
1736097770000|2025-01-05 17:22:50|2340.92|2329.42|2339.91|2328.41|2340.92|2329.42|2339.91|2328.41|17
1736097780000|2025-01-05 17:23:00|2339.92|2328.42|2338.97|2327.47|2340.02|2328.52|2338.88|2327.38|11
1736097790000|2025-01-05 17:23:10|2338.98|2327.48|2338.76|2327.26|2338.98|2327.48|2338.7|2327.2|10
1736097800000|2025-01-05 17:23:20|2338.74|2327.24|2339.19|2327.69|2339.33|2327.83|2338.74|2327.24|16
1736097810000|2025-01-05 17:23:30|2339.31|2327.81|2339.17|2327.67|2339.43|2327.93|2339.16|2327.66|9
1736097820000|2025-01-05 17:23:40|2339.21|2327.71|2339.95|2328.45|2340.08|2328.58|2339.21|2327.71|12
1736097830000|2025-01-05 17:23:50|2339.96|2328.46|2340.01|2328.51|2340.02|2328.52|2339.92|2328.42|15
1736097840000|2025-01-05 17:24:00|2340.03|2328.53|2340.73|2329.23|2340.82|2329.32|2340.03|2328.53|9
1736097850000|2025-01-05 17:24:10|2340.77|2329.27|2340.09|2328.59|2340.9|2329.4|2339.99|2328.49|14
1736097860000|2025-01-05 17:24:20|2340|2328.5|2339.22|2327.72|2340.13|2328.63|2339.22|2327.72|12
1736097870000|2025-01-05 17:24:30|2339.34|2327.84|2339.25|2327.75|2339.34|2327.84|2339.25|2327.75|15
1736097880000|2025-01-05 17:24:40|2339.21|2327.71|2339.2|2327.7|2339.21|2327.71|2339.2|2327.7|2
1736097890000|2025-01-05 17:24:50|2339.19|2327.69|2338.28|2326.78|2339.2|2327.7|2338.28|2326.78|9
1736097900000|2025-01-05 17:25:00|2338.27|2326.77|2339.1|2327.6|2339.1|2327.6|2338.27|2326.77|13
1736097910000|2025-01-05 17:25:10|2339.28|2327.78|2339.5|2328|2339.67|2328.17|2339.26|2327.76|17
1736097920000|2025-01-05 17:25:20|2339.54|2328.04|2340.79|2329.29|2340.79|2329.29|2339.52|2328.02|18
1736097930000|2025-01-05 17:25:30|2340.83|2329.33|2340.81|2329.31|2340.83|2329.33|2340.63|2329.13|15
1736097940000|2025-01-05 17:25:40|2340.92|2329.42|2341.04|2329.54|2341.13|2329.63|2340.9|2329.4|8
1736097950000|2025-01-05 17:25:50|2341.03|2329.53|2341.12|2329.62|2341.23|2329.73|2341.03|2329.53|7
1736097960000|2025-01-05 17:26:00|2341.18|2329.68|2341.3|2329.8|2341.3|2329.8|2341.18|2329.68|4
1736097970000|2025-01-05 17:26:10|2341.19|2329.69|2341.19|2329.69|2341.19|2329.69|2341.19|2329.69|1
1736097980000|2025-01-05 17:26:20|2341.26|2329.76|2341.3|2329.8|2341.3|2329.8|2341.26|2329.76|2
1736098000000|2025-01-05 17:26:40|2341.01|2329.51|2340.81|2329.31|2341.01|2329.51|2340.81|2329.31|3
1736098010000|2025-01-05 17:26:50|2340.6|2329.1|2339.77|2328.27|2340.6|2329.1|2339.77|2328.27|9
1736098020000|2025-01-05 17:27:00|2339.73|2328.23|2339.21|2327.71|2339.73|2328.23|2339.21|2327.71|11
1736098030000|2025-01-05 17:27:10|2339.2|2327.7|2340.12|2328.62|2340.12|2328.62|2339.16|2327.66|17
1736098040000|2025-01-05 17:27:20|2340.17|2328.67|2340.34|2328.84|2340.34|2328.84|2340.05|2328.55|16
1736098050000|2025-01-05 17:27:30|2340.42|2328.92|2341.23|2329.73|2341.23|2329.73|2340.36|2328.86|11
1736098060000|2025-01-05 17:27:40|2341.27|2329.77|2339.96|2328.46|2341.27|2329.77|2339.96|2328.46|16
1736098070000|2025-01-05 17:27:50|2339.93|2328.43|2340.96|2329.46|2340.96|2329.46|2339.81|2328.31|16
1736098080000|2025-01-05 17:28:00|2341|2329.5|2341.14|2329.64|2341.16|2329.66|2341|2329.5|6
1736098090000|2025-01-05 17:28:10|2341.12|2329.62|2341.26|2329.76|2341.3|2329.8|2341.12|2329.62|8
1736098100000|2025-01-05 17:28:20|2341.25|2329.75|2341.3|2329.8|2341.3|2329.8|2341.25|2329.75|3
1736098150000|2025-01-05 17:29:10|2341.54|2330.04|2341.78|2330.28|2341.78|2330.28|2341.54|2330.04|2
1736098160000|2025-01-05 17:29:20|2342.01|2330.51|2342.24|2330.74|2342.24|2330.74|2342.01|2330.51|2
1736098200000|2025-01-05 17:30:00|2342.13|2330.63|2342.12|2330.62|2342.13|2330.63|2342.12|2330.62|2
1736098210000|2025-01-05 17:30:10|2342.13|2330.63|2340.67|2329.17|2342.24|2330.74|2340.67|2329.17|12
1736098220000|2025-01-05 17:30:20|2340.78|2329.28|2340.51|2329.01|2341.1|2329.6|2340.51|2329.01|9
1736098230000|2025-01-05 17:30:30|2340.5|2329|2339.39|2327.89|2340.5|2329|2339.39|2327.89|10
1736098240000|2025-01-05 17:30:40|2339.38|2327.88|2338.59|2327.09|2339.38|2327.88|2338.59|2327.09|6
1736098250000|2025-01-05 17:30:50|2338.58|2327.08|2338.77|2327.27|2338.77|2327.27|2338.54|2327.04|5
1736098260000|2025-01-05 17:31:00|2338.65|2327.15|2338.66|2327.16|2338.9|2327.4|2338.65|2327.15|6
1736098270000|2025-01-05 17:31:10|2338.64|2327.14|2338.92|2327.42|2339.39|2327.89|2338.64|2327.14|19
1736098280000|2025-01-05 17:31:20|2339.03|2327.53|2338.95|2327.45|2339.41|2327.91|2338.92|2327.42|15
1736098290000|2025-01-05 17:31:30|2339.06|2327.56|2339.06|2327.56|2339.18|2327.68|2339.03|2327.53|13
1736098300000|2025-01-05 17:31:40|2339.28|2327.78|2338.33|2326.83|2339.32|2327.82|2338.33|2326.83|11
1736098310000|2025-01-05 17:31:50|2338.46|2326.96|2339.01|2327.51|2339.01|2327.51|2338.46|2326.96|13
1736098320000|2025-01-05 17:32:00|2339.45|2327.95|2339.16|2327.66|2339.45|2327.95|2338.94|2327.44|15
1736098330000|2025-01-05 17:32:10|2339.29|2327.79|2339.8|2328.3|2340.03|2328.53|2339.29|2327.79|17
1736098340000|2025-01-05 17:32:20|2339.99|2328.49|2339.31|2327.81|2339.99|2328.49|2339.2|2327.7|18
1736098350000|2025-01-05 17:32:30|2339.25|2327.75|2340.35|2328.85|2340.35|2328.85|2339.25|2327.75|19
1736098360000|2025-01-05 17:32:40|2340.3|2328.8|2339.53|2328.03|2340.3|2328.8|2339.42|2327.92|9
1736098370000|2025-01-05 17:32:50|2339.41|2327.91|2339.99|2328.49|2339.99|2328.49|2339.41|2327.91|17
1736098380000|2025-01-05 17:33:00|2340|2328.5|2339.87|2328.37|2340.01|2328.51|2339.76|2328.26|8
1736098390000|2025-01-05 17:33:10|2339.99|2328.49|2340.37|2328.87|2340.37|2328.87|2339.99|2328.49|7
1736098430000|2025-01-05 17:33:50|2340.59|2329.09|2343.63|2332.13|2343.63|2332.13|2340.59|2329.09|9
1736098440000|2025-01-05 17:34:00|2343.67|2332.17|2345.85|2334.35|2345.85|2334.35|2343.67|2332.17|9
1736098450000|2025-01-05 17:34:10|2346.04|2334.54|2346.22|2334.72|2346.22|2334.72|2346.04|2334.54|2
1736098490000|2025-01-05 17:34:50|2346.49|2334.99|2347.97|2336.47|2347.97|2336.47|2346.49|2334.99|4
1736098500000|2025-01-05 17:35:00|2348.43|2336.93|2350.25|2338.75|2350.25|2338.75|2348.43|2336.93|3
1736098510000|2025-01-05 17:35:10|2349.91|2338.41|2348.39|2336.89|2349.91|2338.41|2348.39|2336.89|6
1736098520000|2025-01-05 17:35:20|2348.51|2337.01|2348.88|2337.38|2348.88|2337.38|2348.39|2336.89|12
1736098530000|2025-01-05 17:35:30|2349.04|2337.54|2349.94|2338.44|2349.94|2338.44|2349.04|2337.54|17
1736098540000|2025-01-05 17:35:40|2350.06|2338.56|2349.58|2338.08|2350.25|2338.75|2349.58|2338.08|5
1736098550000|2025-01-05 17:35:50|2349.44|2337.94|2348.04|2336.54|2349.44|2337.94|2348.04|2336.54|13
1736098560000|2025-01-05 17:36:00|2348.05|2336.55|2345.53|2334.03|2348.05|2336.55|2345.53|2334.03|21
1736098570000|2025-01-05 17:36:10|2345.42|2333.92|2346.02|2334.52|2346.02|2334.52|2345.3|2333.8|15
1736098580000|2025-01-05 17:36:20|2345.9|2334.4|2344.32|2332.82|2346.02|2334.52|2344.2|2332.7|20
1736098590000|2025-01-05 17:36:30|2344.31|2332.81|2345|2333.5|2345.22|2333.72|2344.13|2332.63|21
1736098600000|2025-01-05 17:36:40|2345.24|2333.74|2344.99|2333.49|2345.24|2333.74|2344.99|2333.49|16
1736098610000|2025-01-05 17:36:50|2344.11|2332.61|2344.33|2332.83|2344.78|2333.28|2344|2332.5|21
1736098620000|2025-01-05 17:37:00|2344.34|2332.84|2344.02|2332.52|2344.5|2333|2344.02|2332.52|13
1736098630000|2025-01-05 17:37:10|2344.14|2332.64|2343.49|2331.99|2344.63|2333.13|2343.49|2331.99|14
1736098640000|2025-01-05 17:37:20|2343.6|2332.1|2343.56|2332.06|2343.93|2332.43|2343.45|2331.95|23
1736098650000|2025-01-05 17:37:30|2343.44|2331.94|2343.49|2331.99|2343.56|2332.06|2343.11|2331.61|14
1736098660000|2025-01-05 17:37:40|2343.53|2332.03|2344.48|2332.98|2344.54|2333.04|2343.53|2332.03|18
1736098670000|2025-01-05 17:37:50|2344.47|2332.97|2344.85|2333.35|2344.97|2333.47|2344.47|2332.97|18
1736098680000|2025-01-05 17:38:00|2344.87|2333.37|2344.41|2332.91|2344.87|2333.37|2344.41|2332.91|15
1736098690000|2025-01-05 17:38:10|2343.69|2332.19|2344.1|2332.6|2344.2|2332.7|2343.55|2332.05|14
1736098700000|2025-01-05 17:38:20|2344.09|2332.59|2342.15|2330.65|2344.09|2332.59|2341.99|2330.49|16
1736098710000|2025-01-05 17:38:30|2342.13|2330.63|2341.46|2329.96|2342.17|2330.67|2341.39|2329.89|14
1736098720000|2025-01-05 17:38:40|2341.43|2329.93|2338.82|2327.32|2341.46|2329.96|2338.82|2327.32|17
1736098730000|2025-01-05 17:38:50|2338.79|2327.29|2337.99|2326.49|2338.79|2327.29|2337.84|2326.34|12
1736098740000|2025-01-05 17:39:00|2338|2326.5|2339.65|2328.15|2339.71|2328.21|2338|2326.5|16
1736098750000|2025-01-05 17:39:10|2339.66|2328.16|2339.72|2328.22|2339.72|2328.22|2339.66|2328.16|3
1736098760000|2025-01-05 17:39:20|2339.55|2328.05|2339.55|2328.05|2339.7|2328.2|2339.55|2328.05|11
1736098770000|2025-01-05 17:39:30|2339.38|2327.88|2339.2|2327.7|2339.38|2327.88|2338.95|2327.45|11
1736098780000|2025-01-05 17:39:40|2339.19|2327.69|2339.39|2327.89|2339.39|2327.89|2339.16|2327.66|9
1736098790000|2025-01-05 17:39:50|2339.4|2327.9|2339.52|2328.02|2339.52|2328.02|2339.4|2327.9|5
1736098800000|2025-01-05 17:40:00|2339.1|2327.6|2339.05|2327.55|2339.14|2327.64|2339.05|2327.55|5
1736098810000|2025-01-05 17:40:10|2339.01|2327.51|2338.82|2327.32|2339.01|2327.51|2338.72|2327.22|17
1736098820000|2025-01-05 17:40:20|2338.7|2327.2|2338|2326.5|2338.82|2327.32|2338|2326.5|9
1736098830000|2025-01-05 17:40:30|2338.16|2326.66|2338.35|2326.85|2338.56|2327.06|2338.16|2326.66|16
1736098840000|2025-01-05 17:40:40|2338.4|2326.9|2338.65|2327.15|2338.77|2327.27|2338.4|2326.9|11
1736098850000|2025-01-05 17:40:50|2338.63|2327.13|2338.78|2327.28|2338.78|2327.28|2338.5|2327|9
1736098860000|2025-01-05 17:41:00|2338.87|2327.37|2338.87|2327.37|2338.88|2327.38|2338.84|2327.34|7
1736098870000|2025-01-05 17:41:10|2339.38|2327.88|2339.72|2328.22|2339.72|2328.22|2339.38|2327.88|6
1736098880000|2025-01-05 17:41:20|2340.18|2328.68|2340.51|2329.01|2340.51|2329.01|2340.06|2328.56|8
1736098890000|2025-01-05 17:41:30|2340.75|2329.25|2340.95|2329.45|2340.96|2329.46|2340.75|2329.25|10
1736098900000|2025-01-05 17:41:40|2340.94|2329.44|2340.68|2329.18|2340.94|2329.44|2340.68|2329.18|5
1736098910000|2025-01-05 17:41:50|2340.67|2329.17|2340.87|2329.37|2340.87|2329.37|2340.52|2329.02|10
1736098920000|2025-01-05 17:42:00|2340.89|2329.39|2339.78|2328.28|2340.89|2329.39|2339.78|2328.28|11
1736098930000|2025-01-05 17:42:10|2339.89|2328.39|2339.86|2328.36|2340.22|2328.72|2339.77|2328.27|14
1736098940000|2025-01-05 17:42:20|2339.78|2328.28|2339.78|2328.28|2339.78|2328.28|2339.7|2328.2|5
1736098960000|2025-01-05 17:42:40|2340.01|2328.51|2339.63|2328.13|2340.01|2328.51|2339.5|2328|13
1736098970000|2025-01-05 17:42:50|2339.46|2327.96|2339.57|2328.07|2339.6|2328.1|2339.46|2327.96|5
1736098990000|2025-01-05 17:43:10|2339.58|2328.08|2339.63|2328.13|2339.63|2328.13|2339.58|2328.08|2
1736099000000|2025-01-05 17:43:20|2339.72|2328.22|2339.59|2328.09|2339.96|2328.46|2339.53|2328.03|13
1736099010000|2025-01-05 17:43:30|2339.4|2327.9|2339.59|2328.09|2339.59|2328.09|2339.4|2327.9|11
1736099030000|2025-01-05 17:43:50|2340.4|2328.9|2341.21|2329.71|2341.21|2329.71|2340.4|2328.9|2
1736099100000|2025-01-05 17:45:00|2340.89|2329.39|2338.73|2327.23|2340.89|2329.39|2338.73|2327.23|11
1736099110000|2025-01-05 17:45:10|2338.72|2327.22|2338.05|2326.55|2339.34|2327.84|2337.97|2326.47|20
1736099120000|2025-01-05 17:45:20|2337.94|2326.44|2337.91|2326.41|2338.05|2326.55|2337.91|2326.41|7
1736099130000|2025-01-05 17:45:30|2337.9|2326.4|2337.84|2326.34|2337.9|2326.4|2337.84|2326.34|2
1736099140000|2025-01-05 17:45:40|2337.86|2326.36|2337.84|2326.34|2337.91|2326.41|2337.84|2326.34|6
1736099150000|2025-01-05 17:45:50|2337.86|2326.36|2337.99|2326.49|2338.22|2326.72|2337.85|2326.35|9
1736099160000|2025-01-05 17:46:00|2338|2326.5|2337.84|2326.34|2338|2326.5|2337.84|2326.34|12
1736099170000|2025-01-05 17:46:10|2337.85|2326.35|2338.1|2326.6|2338.14|2326.64|2337.85|2326.35|5
1736099180000|2025-01-05 17:46:20|2338.06|2326.56|2337.84|2326.34|2338.2|2326.7|2337.84|2326.34|10
1736099200000|2025-01-05 17:46:40|2336.85|2325.35|2335.42|2323.92|2336.85|2325.35|2335.42|2323.92|5
1736099210000|2025-01-05 17:46:50|2335.41|2323.91|2333.46|2321.96|2335.41|2323.91|2333.46|2321.96|16
1736099220000|2025-01-05 17:47:00|2333.35|2321.85|2333.04|2321.54|2333.63|2322.13|2332.95|2321.45|24
1736099230000|2025-01-05 17:47:10|2332.66|2321.16|2332.8|2321.3|2335.08|2323.58|2332.66|2321.16|23
1736099240000|2025-01-05 17:47:20|2332.76|2321.26|2333.14|2321.64|2333.3|2321.8|2332.61|2321.11|20
1736099250000|2025-01-05 17:47:30|2333.15|2321.65|2331.94|2320.44|2333.82|2322.32|2331.92|2320.42|22
1736099260000|2025-01-05 17:47:40|2331.56|2320.06|2331.04|2319.54|2331.64|2320.14|2330.97|2319.47|16
1736099270000|2025-01-05 17:47:50|2331.03|2319.53|2330.87|2319.37|2331.06|2319.56|2330.87|2319.37|12
1736099280000|2025-01-05 17:48:00|2330.88|2319.38|2330.83|2319.33|2332|2320.5|2330.82|2319.32|20
1736099290000|2025-01-05 17:48:10|2330.89|2319.39|2332|2320.5|2332.16|2320.66|2330.74|2319.24|20
1736099300000|2025-01-05 17:48:20|2331.88|2320.38|2331.86|2320.36|2331.88|2320.38|2330.83|2319.33|19
1736099310000|2025-01-05 17:48:30|2331.81|2320.31|2332.6|2321.1|2332.6|2321.1|2331.63|2320.13|16
1736099320000|2025-01-05 17:48:40|2332.59|2321.09|2331.99|2320.49|2332.6|2321.1|2331.98|2320.48|18
1736099330000|2025-01-05 17:48:50|2331.98|2320.48|2331.64|2320.14|2331.98|2320.48|2331.64|2320.14|17
1736099340000|2025-01-05 17:49:00|2331.63|2320.13|2331.02|2319.52|2331.7|2320.2|2331.02|2319.52|10
1736099350000|2025-01-05 17:49:10|2331|2319.5|2329.16|2317.66|2331|2319.5|2329.09|2317.59|23
1736099360000|2025-01-05 17:49:20|2329.23|2317.73|2329.82|2318.32|2329.93|2318.43|2329.04|2317.54|16
1736099370000|2025-01-05 17:49:30|2329.73|2318.23|2329.85|2318.35|2329.85|2318.35|2329|2317.5|19
1736099380000|2025-01-05 17:49:40|2329.83|2318.33|2329.59|2318.09|2330.1|2318.6|2329.59|2318.09|15
1736099390000|2025-01-05 17:49:50|2329.56|2318.06|2329.72|2318.22|2329.72|2318.22|2329.12|2317.62|15
1736099400000|2025-01-05 17:50:00|2329.84|2318.34|2328.9|2317.4|2329.84|2318.34|2328.79|2317.29|22
1736099410000|2025-01-05 17:50:10|2328.95|2317.45|2330.83|2319.33|2330.83|2319.33|2328.95|2317.45|12
1736099420000|2025-01-05 17:50:20|2330.89|2319.39|2331.59|2320.09|2331.66|2320.16|2330.55|2319.05|20
1736099430000|2025-01-05 17:50:30|2331.58|2320.08|2332.85|2321.35|2332.85|2321.35|2331.14|2319.64|17
1736099440000|2025-01-05 17:50:40|2332.71|2321.21|2331.69|2320.19|2332.71|2321.21|2331.69|2320.19|13
1736099450000|2025-01-05 17:50:50|2331.31|2319.81|2331.32|2319.82|2331.36|2319.86|2331.25|2319.75|14
1736099460000|2025-01-05 17:51:00|2331.31|2319.81|2329.85|2318.35|2331.31|2319.81|2329.71|2318.21|14
1736099470000|2025-01-05 17:51:10|2329.89|2318.39|2330.83|2319.33|2330.84|2319.34|2329.7|2318.2|13
1736099480000|2025-01-05 17:51:20|2330.72|2319.22|2330.12|2318.62|2330.72|2319.22|2330.12|2318.62|18
1736099490000|2025-01-05 17:51:30|2330.04|2318.54|2328.64|2317.14|2330.04|2318.54|2328.63|2317.13|19
1736099500000|2025-01-05 17:51:40|2328.63|2317.13|2328.98|2317.48|2329.08|2317.58|2328.63|2317.13|15
1736099510000|2025-01-05 17:51:50|2328.97|2317.47|2328.63|2317.13|2328.97|2317.47|2328.63|2317.13|12
1736099520000|2025-01-05 17:52:00|2328.68|2317.18|2328.68|2317.18|2328.68|2317.18|2328.68|2317.18|1
1736099530000|2025-01-05 17:52:10|2328.72|2317.22|2328.72|2317.22|2328.72|2317.22|2328.66|2317.16|6
1736099540000|2025-01-05 17:52:20|2328.71|2317.21|2329.94|2318.44|2329.94|2318.44|2328.71|2317.21|10
1736099570000|2025-01-05 17:52:50|2329.69|2318.19|2329.73|2318.23|2329.73|2318.23|2329.69|2318.19|2
1736099580000|2025-01-05 17:53:00|2329.54|2318.04|2329.61|2318.11|2329.61|2318.11|2329.53|2318.03|4
1736099590000|2025-01-05 17:53:10|2329.8|2318.3|2329.94|2318.44|2329.94|2318.44|2329.8|2318.3|8
1736099620000|2025-01-05 17:53:40|2329.5|2318|2328.63|2317.13|2329.5|2318|2328.63|2317.13|2
1736099640000|2025-01-05 17:54:00|2327.39|2315.89|2326.37|2314.87|2327.39|2315.89|2326.37|2314.87|12
1736099650000|2025-01-05 17:54:10|2326.23|2314.73|2324.9|2313.4|2326.23|2314.73|2324.75|2313.25|9
1736099660000|2025-01-05 17:54:20|2324.93|2313.43|2325.21|2313.71|2325.53|2314.03|2324.76|2313.26|18
1736099670000|2025-01-05 17:54:30|2325.26|2313.76|2325.62|2314.12|2325.62|2314.12|2325.26|2313.76|13
1736099680000|2025-01-05 17:54:40|2326.2|2314.7|2325.87|2314.37|2326.2|2314.7|2325.87|2314.37|2
1736099690000|2025-01-05 17:54:50|2325.86|2314.36|2327.08|2315.58|2327.53|2316.03|2325.86|2314.36|13
1736099700000|2025-01-05 17:55:00|2327.07|2315.57|2326.99|2315.49|2327.09|2315.59|2326.81|2315.31|20
1736099710000|2025-01-05 17:55:10|2327.05|2315.55|2326.2|2314.7|2327.11|2315.61|2326.04|2314.54|23
1736099720000|2025-01-05 17:55:20|2326.14|2314.64|2326.05|2314.55|2326.42|2314.92|2326.05|2314.55|15
1736099730000|2025-01-05 17:55:30|2326.06|2314.56|2326.17|2314.67|2326.26|2314.76|2326.06|2314.56|15
1736099740000|2025-01-05 17:55:40|2326.26|2314.76|2326.78|2315.28|2326.84|2315.34|2326.09|2314.59|19
1736099750000|2025-01-05 17:55:50|2326.71|2315.21|2327.03|2315.53|2327.03|2315.53|2326.63|2315.13|12
1736099760000|2025-01-05 17:56:00|2326.99|2315.49|2327.49|2315.99|2327.49|2315.99|2326.97|2315.47|11
1736099770000|2025-01-05 17:56:10|2327.5|2316|2327.09|2315.59|2327.53|2316.03|2327.09|2315.59|14
1736099780000|2025-01-05 17:56:20|2327.1|2315.6|2327.17|2315.67|2327.23|2315.73|2327|2315.5|13
1736099790000|2025-01-05 17:56:30|2327.16|2315.66|2326.99|2315.49|2327.16|2315.66|2326.98|2315.48|6
1736099800000|2025-01-05 17:56:40|2326.98|2315.48|2326.98|2315.48|2327.18|2315.68|2326.69|2315.19|21
1736099810000|2025-01-05 17:56:50|2326.97|2315.47|2326.83|2315.33|2326.99|2315.49|2326.83|2315.33|9
1736099820000|2025-01-05 17:57:00|2326.81|2315.31|2327.32|2315.82|2327.32|2315.82|2326.69|2315.19|7
1736099830000|2025-01-05 17:57:10|2327.33|2315.83|2327.5|2316|2327.53|2316.03|2327.33|2315.83|16
1736099840000|2025-01-05 17:57:20|2327.51|2316.01|2328.46|2316.96|2328.46|2316.96|2327.5|2316|4
1736099850000|2025-01-05 17:57:30|2329.03|2317.53|2329.42|2317.92|2329.44|2317.94|2328.99|2317.49|15
1736099860000|2025-01-05 17:57:40|2329.44|2317.94|2329.6|2318.1|2329.7|2318.2|2329.44|2317.94|11
1736099870000|2025-01-05 17:57:50|2329.62|2318.12|2329.72|2318.22|2329.72|2318.22|2329.62|2318.12|6
1736099880000|2025-01-05 17:58:00|2329.63|2318.13|2329.58|2318.08|2329.72|2318.22|2329.58|2318.08|9
1736099890000|2025-01-05 17:58:10|2329.6|2318.1|2329.72|2318.22|2329.72|2318.22|2329.58|2318.08|4
1736099930000|2025-01-05 17:58:50|2329.44|2317.94|2329.44|2317.94|2329.44|2317.94|2329.44|2317.94|1
1736099940000|2025-01-05 17:59:00|2329.43|2317.93|2329.02|2317.52|2329.43|2317.93|2328.92|2317.42|8
1736099950000|2025-01-05 17:59:10|2329.03|2317.53|2329.17|2317.67|2329.17|2317.67|2329.03|2317.53|10
1736099960000|2025-01-05 17:59:20|2329.11|2317.61|2329.06|2317.56|2329.11|2317.61|2329.04|2317.54|7
1736099970000|2025-01-05 17:59:30|2329.05|2317.55|2329.37|2317.87|2329.43|2317.93|2329.05|2317.55|14
1736099980000|2025-01-05 17:59:40|2329.38|2317.88|2329.72|2318.22|2329.72|2318.22|2329.38|2317.88|19
1736100010000|2025-01-05 18:00:10|2329.94|2318.44|2331.52|2320.02|2331.52|2320.02|2329.94|2318.44|6
1736100020000|2025-01-05 18:00:20|2331.57|2320.07|2334.7|2323.2|2334.78|2323.28|2331.57|2320.07|15
1736100030000|2025-01-05 18:00:30|2334.71|2323.21|2336.01|2324.51|2336.02|2324.52|2334.71|2323.21|16
1736100040000|2025-01-05 18:00:40|2335.59|2324.09|2335.6|2324.1|2335.67|2324.17|2335.33|2323.83|16
1736100050000|2025-01-05 18:00:50|2335.48|2323.98|2335.1|2323.6|2335.81|2324.31|2335.1|2323.6|15
1736100060000|2025-01-05 18:01:00|2335.08|2323.58|2335.69|2324.19|2335.7|2324.2|2334.96|2323.46|20
1736100070000|2025-01-05 18:01:10|2335.59|2324.09|2333.94|2322.44|2335.59|2324.09|2333.94|2322.44|15
1736100080000|2025-01-05 18:01:20|2334.17|2322.67|2333.88|2322.38|2334.33|2322.83|2333.74|2322.24|19
1736100090000|2025-01-05 18:01:30|2333.87|2322.37|2332.05|2320.55|2333.87|2322.37|2332.05|2320.55|12
1736100100000|2025-01-05 18:01:40|2332.24|2320.74|2331.07|2319.57|2332.34|2320.84|2331.07|2319.57|8
1736100110000|2025-01-05 18:01:50|2331.16|2319.66|2331.2|2319.7|2331.2|2319.7|2330.92|2319.42|12
1736100120000|2025-01-05 18:02:00|2331.19|2319.69|2331.03|2319.53|2331.19|2319.69|2330.72|2319.22|18
1736100130000|2025-01-05 18:02:10|2331.04|2319.54|2327.08|2315.58|2331.04|2319.54|2326.62|2315.12|21
1736100140000|2025-01-05 18:02:20|2326.97|2315.47|2327.98|2316.48|2327.98|2316.48|2326.94|2315.44|23
1736100150000|2025-01-05 18:02:30|2327.86|2316.36|2326.18|2314.68|2327.98|2316.48|2326.18|2314.68|16
1736100160000|2025-01-05 18:02:40|2326.02|2314.52|2326.21|2314.71|2326.38|2314.88|2325.77|2314.27|27
1736100170000|2025-01-05 18:02:50|2326.25|2314.75|2328.32|2316.82|2328.32|2316.82|2326.25|2314.75|18
1736100180000|2025-01-05 18:03:00|2328.31|2316.81|2329.99|2318.49|2330|2318.5|2327.99|2316.49|21
1736100190000|2025-01-05 18:03:10|2329.9|2318.4|2329.84|2318.34|2329.98|2318.48|2329.54|2318.04|15
1736100200000|2025-01-05 18:03:20|2329.65|2318.15|2328.05|2316.55|2329.65|2318.15|2328.05|2316.55|22
1736100210000|2025-01-05 18:03:30|2328.04|2316.54|2327|2315.5|2328.04|2316.54|2326.29|2314.79|27
1736100220000|2025-01-05 18:03:40|2326.94|2315.44|2326.44|2314.94|2327|2315.5|2326.3|2314.8|20
1736100230000|2025-01-05 18:03:50|2326.43|2314.93|2326.03|2314.53|2326.48|2314.98|2325.86|2314.36|18
1736100240000|2025-01-05 18:04:00|2326.01|2314.51|2324.75|2313.25|2326.04|2314.54|2324.75|2313.25|20
1736100250000|2025-01-05 18:04:10|2324.82|2313.32|2325.84|2314.34|2325.89|2314.39|2324.82|2313.32|21
1736100260000|2025-01-05 18:04:20|2325.9|2314.4|2325.68|2314.18|2326.11|2314.61|2325.18|2313.68|22
1736100270000|2025-01-05 18:04:30|2325.74|2314.24|2326.74|2315.24|2326.96|2315.46|2325.68|2314.18|20
1736100280000|2025-01-05 18:04:40|2326.75|2315.25|2324.75|2313.25|2326.75|2315.25|2324.75|2313.25|15
1736100300000|2025-01-05 18:05:00|2323.68|2312.18|2323.9|2312.4|2324.04|2312.54|2323.07|2311.57|10
1736100310000|2025-01-05 18:05:10|2323.96|2312.46|2323.05|2311.55|2324.26|2312.76|2322.72|2311.22|23
1736100320000|2025-01-05 18:05:20|2322.58|2311.08|2322.6|2311.1|2323.15|2311.65|2322.47|2310.97|19
1736100330000|2025-01-05 18:05:30|2322.69|2311.19|2322.48|2310.98|2322.69|2311.19|2322.47|2310.97|18
1736100340000|2025-01-05 18:05:40|2322.47|2310.97|2322.12|2310.62|2322.53|2311.03|2322.05|2310.55|25
1736100350000|2025-01-05 18:05:50|2322.08|2310.58|2321.33|2309.83|2322.1|2310.6|2321.33|2309.83|9
1736100360000|2025-01-05 18:06:00|2321.29|2309.79|2320.9|2309.4|2321.29|2309.79|2320.9|2309.4|8
1736100370000|2025-01-05 18:06:10|2321.25|2309.75|2321.03|2309.53|2321.25|2309.75|2320.96|2309.46|9
1736100380000|2025-01-05 18:06:20|2320.99|2309.49|2320.9|2309.4|2320.99|2309.49|2320.9|2309.4|4
1736100390000|2025-01-05 18:06:30|2320.91|2309.41|2320.75|2309.25|2321.14|2309.64|2320.37|2308.87|15
1736100400000|2025-01-05 18:06:40|2322.02|2310.52|2320.41|2308.91|2323.97|2312.47|2320.41|2308.91|27
1736100410000|2025-01-05 18:06:50|2320.64|2309.14|2320.47|2308.97|2320.64|2309.14|2320.35|2308.85|19
1736100420000|2025-01-05 18:07:00|2320.43|2308.93|2320.43|2308.93|2320.86|2309.36|2319.79|2308.29|25
1736100430000|2025-01-05 18:07:10|2320.54|2309.04|2320.35|2308.85|2320.54|2309.04|2320.17|2308.67|21
1736100440000|2025-01-05 18:07:20|2320.46|2308.96|2319.77|2308.27|2320.5|2309|2319.77|2308.27|21
1736100450000|2025-01-05 18:07:30|2319.89|2308.39|2319.97|2308.47|2320.35|2308.85|2319.79|2308.29|21
1736100460000|2025-01-05 18:07:40|2320.03|2308.53|2320.41|2308.91|2320.51|2309.01|2319.58|2308.08|26
1736100470000|2025-01-05 18:07:50|2320.42|2308.92|2320.05|2308.55|2320.6|2309.1|2319.94|2308.44|19
1736100480000|2025-01-05 18:08:00|2320.17|2308.67|2320.72|2309.22|2320.72|2309.22|2320.09|2308.59|17
1736100490000|2025-01-05 18:08:10|2321.14|2309.64|2324.64|2313.14|2324.64|2313.14|2321.14|2309.64|6
1736100500000|2025-01-05 18:08:20|2324.65|2313.15|2327.14|2315.64|2327.14|2315.64|2324.65|2313.15|32
1736100510000|2025-01-05 18:08:30|2327.15|2315.65|2326.98|2315.48|2327.28|2315.78|2326.39|2314.89|18
1736100520000|2025-01-05 18:08:40|2327.25|2315.75|2327.02|2315.52|2327.54|2316.04|2326.65|2315.15|22
1736100530000|2025-01-05 18:08:50|2326.96|2315.46|2327.23|2315.73|2327.37|2315.87|2326.52|2315.02|20
1736100540000|2025-01-05 18:09:00|2327.21|2315.71|2327.54|2316.04|2327.54|2316.04|2327.17|2315.67|14
1736100550000|2025-01-05 18:09:10|2328.13|2316.63|2328.72|2317.22|2328.72|2317.22|2328.13|2316.63|2
1736100580000|2025-01-05 18:09:40|2328.71|2317.21|2328.55|2317.05|2328.71|2317.21|2328.49|2316.99|4
1736100590000|2025-01-05 18:09:50|2328.54|2317.04|2328.52|2317.02|2328.55|2317.05|2328.5|2317|9
1736100600000|2025-01-05 18:10:00|2327.73|2316.23|2328.64|2317.14|2328.71|2317.21|2327.73|2316.23|27
1736100610000|2025-01-05 18:10:10|2328.65|2317.15|2327.04|2315.54|2328.65|2317.15|2327.04|2315.54|23
1736100620000|2025-01-05 18:10:20|2326.47|2314.97|2326.45|2314.95|2326.53|2315.03|2326.32|2314.82|14
1736100630000|2025-01-05 18:10:30|2326.79|2315.29|2326.8|2315.3|2327.69|2316.19|2326.79|2315.29|20
1736100640000|2025-01-05 18:10:40|2326.77|2315.27|2324.66|2313.16|2326.77|2315.27|2324.56|2313.06|18
1736100650000|2025-01-05 18:10:50|2324.72|2313.22|2325.15|2313.65|2325.17|2313.67|2324.64|2313.14|12
1736100660000|2025-01-05 18:11:00|2325.27|2313.77|2324.64|2313.14|2325.27|2313.77|2324.62|2313.12|16
1736100670000|2025-01-05 18:11:10|2324.7|2313.2|2325.93|2314.43|2325.97|2314.47|2324.48|2312.98|20
1736100680000|2025-01-05 18:11:20|2325.99|2314.49|2326.41|2314.91|2326.48|2314.98|2325.99|2314.49|21
1736100690000|2025-01-05 18:11:30|2326.17|2314.67|2325.54|2314.04|2326.17|2314.67|2325.39|2313.89|20
1736100700000|2025-01-05 18:11:40|2325.6|2314.1|2326.07|2314.57|2326.12|2314.62|2325.48|2313.98|13
1736100710000|2025-01-05 18:11:50|2326.06|2314.56|2325.97|2314.47|2326.09|2314.59|2325.4|2313.9|18
1736100720000|2025-01-05 18:12:00|2325.96|2314.46|2322.76|2311.26|2325.96|2314.46|2322.4|2310.9|25
1736100730000|2025-01-05 18:12:10|2322.75|2311.25|2323.06|2311.56|2323.4|2311.9|2322.75|2311.25|14
1736100740000|2025-01-05 18:12:20|2323.03|2311.53|2322|2310.5|2323.03|2311.53|2321.92|2310.42|22
1736100750000|2025-01-05 18:12:30|2321.91|2310.41|2323.43|2311.93|2323.71|2312.21|2321.91|2310.41|25
1736100760000|2025-01-05 18:12:40|2323.44|2311.94|2323.84|2312.34|2323.84|2312.34|2323.44|2311.94|8
1736100770000|2025-01-05 18:12:50|2323.83|2312.33|2323.84|2312.34|2323.84|2312.34|2323.83|2312.33|2
1736100780000|2025-01-05 18:13:00|2323.72|2312.22|2323.64|2312.14|2323.72|2312.22|2323.64|2312.14|2
1736100790000|2025-01-05 18:13:10|2323.61|2312.11|2322.87|2311.37|2323.64|2312.14|2322.87|2311.37|10
1736100800000|2025-01-05 18:13:20|2322.83|2311.33|2321.36|2309.86|2322.83|2311.33|2321.36|2309.86|17
1736100810000|2025-01-05 18:13:30|2321.35|2309.85|2320.31|2308.81|2321.35|2309.85|2320.31|2308.81|27
1736100820000|2025-01-05 18:13:40|2320.3|2308.8|2320.27|2308.77|2320.6|2309.1|2319.64|2308.14|23
1736100830000|2025-01-05 18:13:50|2320.33|2308.83|2320|2308.5|2320.33|2308.83|2320|2308.5|23
1736100840000|2025-01-05 18:14:00|2320.02|2308.52|2319.05|2307.55|2320.02|2308.52|2319.05|2307.55|17
1736100850000|2025-01-05 18:14:10|2319.02|2307.52|2318.37|2306.87|2319.02|2307.52|2318.21|2306.71|11
1736100860000|2025-01-05 18:14:20|2318.24|2306.74|2318.56|2307.06|2318.68|2307.18|2318.24|2306.74|22
1736100870000|2025-01-05 18:14:30|2318.52|2307.02|2318.88|2307.38|2319.35|2307.85|2318.52|2307.02|21
1736100880000|2025-01-05 18:14:40|2318.91|2307.41|2319.73|2308.23|2320.09|2308.59|2318.91|2307.41|23
1736100890000|2025-01-05 18:14:50|2319.62|2308.12|2320.43|2308.93|2320.43|2308.93|2319.43|2307.93|17
1736100900000|2025-01-05 18:15:00|2320.21|2308.71|2319.7|2308.2|2320.21|2308.71|2319.7|2308.2|12
1736100910000|2025-01-05 18:15:10|2319.69|2308.19|2319.8|2308.3|2319.82|2308.32|2319.32|2307.82|17
1736100920000|2025-01-05 18:15:20|2319.82|2308.32|2320.31|2308.81|2320.36|2308.86|2319.82|2308.32|11
1736100930000|2025-01-05 18:15:30|2319.75|2308.25|2319.41|2307.91|2320.08|2308.58|2319.41|2307.91|19
1736100940000|2025-01-05 18:15:40|2319.39|2307.89|2317.63|2306.13|2319.39|2307.89|2317.63|2306.13|16
1736100950000|2025-01-05 18:15:50|2317.75|2306.25|2317.16|2305.66|2317.75|2306.25|2317.16|2305.66|18
1736100960000|2025-01-05 18:16:00|2317.17|2305.67|2317.7|2306.2|2317.75|2306.25|2317.09|2305.59|17
1736100970000|2025-01-05 18:16:10|2317.72|2306.22|2318.72|2307.22|2318.92|2307.42|2317.72|2306.22|26
1736100980000|2025-01-05 18:16:20|2318.78|2307.28|2317.37|2305.87|2318.87|2307.37|2317.1|2305.6|21
1736100990000|2025-01-05 18:16:30|2317.11|2305.61|2316.61|2305.11|2317.11|2305.61|2316.61|2305.11|11
1736101000000|2025-01-05 18:16:40|2316.68|2305.18|2317.12|2305.62|2317.58|2306.08|2316.65|2305.15|15
1736101010000|2025-01-05 18:16:50|2317.11|2305.61|2317|2305.5|2317.11|2305.61|2316.92|2305.42|13
1736101020000|2025-01-05 18:17:00|2316.93|2305.43|2317.4|2305.9|2317.53|2306.03|2316.9|2305.4|16
1736101030000|2025-01-05 18:17:10|2317.46|2305.96|2317.97|2306.47|2317.97|2306.47|2317.33|2305.83|18
1736101040000|2025-01-05 18:17:20|2317.84|2306.34|2317.85|2306.35|2317.85|2306.35|2317.84|2306.34|2
1736101050000|2025-01-05 18:17:30|2318.63|2307.13|2320.34|2308.84|2320.43|2308.93|2318.63|2307.13|9
1736101060000|2025-01-05 18:17:40|2320.33|2308.83|2320.43|2308.93|2320.43|2308.93|2319.67|2308.17|21
1736101070000|2025-01-05 18:17:50|2320.35|2308.85|2320.43|2308.93|2320.43|2308.93|2320.35|2308.85|3
1736101080000|2025-01-05 18:18:00|2320.35|2308.85|2321.05|2309.55|2321.05|2309.55|2320.33|2308.83|10
1736101090000|2025-01-05 18:18:10|2321.68|2310.18|2320.85|2309.35|2321.68|2310.18|2320.61|2309.11|26
1736101100000|2025-01-05 18:18:20|2320.86|2309.36|2320.92|2309.42|2321.33|2309.83|2320.4|2308.9|29
1736101110000|2025-01-05 18:18:30|2320.94|2309.44|2321.13|2309.63|2321.6|2310.1|2320.94|2309.44|22
1736101120000|2025-01-05 18:18:40|2321.04|2309.54|2320|2308.5|2321.04|2309.54|2319.66|2308.16|23
1736101130000|2025-01-05 18:18:50|2320.04|2308.54|2320.31|2308.81|2320.31|2308.81|2320.04|2308.54|4
1736101140000|2025-01-05 18:19:00|2320.32|2308.82|2321.68|2310.18|2321.68|2310.18|2320.32|2308.82|10
1736101150000|2025-01-05 18:19:10|2322.3|2310.8|2322.51|2311.01|2322.51|2311.01|2322.3|2310.8|2
1736101180000|2025-01-05 18:19:40|2321.85|2310.35|2322.06|2310.56|2322.07|2310.57|2321.24|2309.74|18
1736101190000|2025-01-05 18:19:50|2322.07|2310.57|2322.51|2311.01|2322.51|2311.01|2322.07|2310.57|11
1736101200000|2025-01-05 18:20:00|2322.56|2311.06|2322.92|2311.42|2323.75|2312.25|2322.56|2311.06|7
1736101210000|2025-01-05 18:20:10|2322.87|2311.37|2322.81|2311.31|2323.29|2311.79|2321.8|2310.3|29
1736101220000|2025-01-05 18:20:20|2322.75|2311.25|2323.5|2312|2323.52|2312.02|2322.5|2311|24
1736101230000|2025-01-05 18:20:30|2323.51|2312.01|2323.75|2312.25|2323.75|2312.25|2323.51|2312.01|3
1736101240000|2025-01-05 18:20:40|2323.81|2312.31|2323.88|2312.38|2323.88|2312.38|2323.81|2312.31|2
1736101250000|2025-01-05 18:20:50|2324.62|2313.12|2325.51|2314.01|2325.51|2314.01|2324.62|2313.12|4
1736101260000|2025-01-05 18:21:00|2325.56|2314.06|2326.09|2314.59|2326.09|2314.59|2325.56|2314.06|4
1736101310000|2025-01-05 18:21:50|2325.84|2314.34|2324.01|2312.51|2325.84|2314.34|2323.99|2312.49|18
1736101320000|2025-01-05 18:22:00|2324.11|2312.61|2324.67|2313.17|2324.78|2313.28|2323.98|2312.48|22
1736101330000|2025-01-05 18:22:10|2324.68|2313.18|2324.68|2313.18|2324.71|2313.21|2324.22|2312.72|17
1736101340000|2025-01-05 18:22:20|2324.57|2313.07|2324.05|2312.55|2324.66|2313.16|2323.44|2311.94|24
1736101350000|2025-01-05 18:22:30|2323.95|2312.45|2325.21|2313.71|2325.48|2313.98|2323.95|2312.45|23
1736101360000|2025-01-05 18:22:40|2324.64|2313.14|2325.04|2313.54|2325.27|2313.77|2324.64|2313.14|11
1736101370000|2025-01-05 18:22:50|2325.28|2313.78|2325.82|2314.32|2325.83|2314.33|2325.03|2313.53|16
1736101380000|2025-01-05 18:23:00|2325.83|2314.33|2325.64|2314.14|2325.83|2314.33|2325.17|2313.67|23
1736101390000|2025-01-05 18:23:10|2325.52|2314.02|2324.43|2312.93|2325.55|2314.05|2324.28|2312.78|15
1736101400000|2025-01-05 18:23:20|2324.38|2312.88|2322.72|2311.22|2324.38|2312.88|2322.69|2311.19|23
1736101410000|2025-01-05 18:23:30|2322.7|2311.2|2322.63|2311.13|2322.96|2311.46|2322.43|2310.93|24
1736101420000|2025-01-05 18:23:40|2322.67|2311.17|2321.73|2310.23|2323.1|2311.6|2321.68|2310.18|23
1736101430000|2025-01-05 18:23:50|2321.8|2310.3|2322.41|2310.91|2322.54|2311.04|2321.74|2310.24|21
1736101440000|2025-01-05 18:24:00|2322.23|2310.73|2323.76|2312.26|2323.82|2312.32|2322.23|2310.73|26
1736101450000|2025-01-05 18:24:10|2323.64|2312.14|2323.26|2311.76|2323.95|2312.45|2323.22|2311.72|21
1736101460000|2025-01-05 18:24:20|2323.2|2311.7|2323.71|2312.21|2323.71|2312.21|2322.23|2310.73|19
1736101470000|2025-01-05 18:24:30|2323.72|2312.22|2323.97|2312.47|2324.07|2312.57|2323.72|2312.22|13
1736101480000|2025-01-05 18:24:40|2323.98|2312.48|2323.99|2312.49|2323.99|2312.49|2323.98|2312.48|2
1736101490000|2025-01-05 18:24:50|2324.04|2312.54|2324.14|2312.64|2324.14|2312.64|2323.99|2312.49|5
1736101500000|2025-01-05 18:25:00|2324|2312.5|2323.64|2312.14|2324|2312.5|2323.61|2312.11|11
1736101510000|2025-01-05 18:25:10|2323.6|2312.1|2324.04|2312.54|2324.14|2312.64|2323.6|2312.1|17
1736101520000|2025-01-05 18:25:20|2324.03|2312.53|2324.14|2312.64|2324.14|2312.64|2324.03|2312.53|6
1736101540000|2025-01-05 18:25:40|2324.29|2312.79|2324.8|2313.3|2324.8|2313.3|2324.29|2312.79|3
1736101580000|2025-01-05 18:26:20|2324.43|2312.93|2324.3|2312.8|2324.43|2312.93|2323.85|2312.35|24
1736101590000|2025-01-05 18:26:30|2324.19|2312.69|2324.8|2313.3|2324.8|2313.3|2324.19|2312.69|12
1736101630000|2025-01-05 18:27:10|2325.27|2313.77|2325.86|2314.36|2325.9|2314.4|2325.1|2313.6|12
1736101640000|2025-01-05 18:27:20|2325.19|2313.69|2325.28|2313.78|2325.41|2313.91|2325.19|2313.69|16
1736101650000|2025-01-05 18:27:30|2325.42|2313.92|2325.46|2313.96|2325.57|2314.07|2325.26|2313.76|18
1736101660000|2025-01-05 18:27:40|2325.38|2313.88|2325.47|2313.97|2325.62|2314.12|2325.38|2313.88|22
1736101670000|2025-01-05 18:27:50|2325.46|2313.96|2325.12|2313.62|2325.65|2314.15|2325.06|2313.56|17
1736101680000|2025-01-05 18:28:00|2325.23|2313.73|2324.99|2313.49|2325.23|2313.73|2324.95|2313.45|14
1736101690000|2025-01-05 18:28:10|2324.95|2313.45|2325.01|2313.51|2325.15|2313.65|2324.95|2313.45|5
1736101700000|2025-01-05 18:28:20|2324.95|2313.45|2324.98|2313.48|2325.13|2313.63|2324.95|2313.45|8
1736101710000|2025-01-05 18:28:30|2325.19|2313.69|2325.73|2314.23|2325.75|2314.25|2325.19|2313.69|19
1736101720000|2025-01-05 18:28:40|2325.67|2314.17|2326.09|2314.59|2326.09|2314.59|2325.51|2314.01|18
1736101730000|2025-01-05 18:28:50|2326.1|2314.6|2326.29|2314.79|2326.29|2314.79|2326.1|2314.6|7
1736101740000|2025-01-05 18:29:00|2326.27|2314.77|2325.85|2314.35|2326.27|2314.77|2325.85|2314.35|13
1736101750000|2025-01-05 18:29:10|2325.88|2314.38|2325.02|2313.52|2325.88|2314.38|2324.77|2313.27|14
1736101760000|2025-01-05 18:29:20|2324.82|2313.32|2324.73|2313.23|2325.05|2313.55|2324.66|2313.16|17
1736101770000|2025-01-05 18:29:30|2324.55|2313.05|2325.15|2313.65|2325.2|2313.7|2324.08|2312.58|25
1736101780000|2025-01-05 18:29:40|2325.14|2313.64|2326.03|2314.53|2326.03|2314.53|2325.12|2313.62|19
1736101790000|2025-01-05 18:29:50|2326.1|2314.6|2325.75|2314.25|2326.1|2314.6|2325.75|2314.25|15
1736101800000|2025-01-05 18:30:00|2325.69|2314.19|2323.34|2311.84|2325.69|2314.19|2323.04|2311.54|23
1736101810000|2025-01-05 18:30:10|2323.56|2312.06|2325.31|2313.81|2325.31|2313.81|2323.3|2311.8|23
1736101820000|2025-01-05 18:30:20|2325.25|2313.75|2325.47|2313.97|2325.47|2313.97|2325.14|2313.64|19
1736101830000|2025-01-05 18:30:30|2325.46|2313.96|2325.63|2314.13|2325.63|2314.13|2324.96|2313.46|18
1736101840000|2025-01-05 18:30:40|2325.96|2314.46|2326.29|2314.79|2326.29|2314.79|2325.96|2314.46|2
1736101850000|2025-01-05 18:30:50|2326.91|2315.41|2327.13|2315.63|2327.13|2315.63|2326.91|2315.41|2
1736101860000|2025-01-05 18:31:00|2327.23|2315.73|2327.33|2315.83|2327.33|2315.83|2327.23|2315.73|2
1736101870000|2025-01-05 18:31:10|2327.35|2315.85|2327.45|2315.95|2327.52|2316.02|2327.35|2315.85|4
1736101880000|2025-01-05 18:31:20|2327.48|2315.98|2327.92|2316.42|2327.92|2316.42|2327.32|2315.82|12
1736101890000|2025-01-05 18:31:30|2327.93|2316.43|2328.12|2316.62|2328.12|2316.62|2327.93|2316.43|6
1736101900000|2025-01-05 18:31:40|2328.02|2316.52|2327.61|2316.11|2328.02|2316.52|2327.34|2315.84|6
1736101910000|2025-01-05 18:31:50|2327.52|2316.02|2327.49|2315.99|2327.88|2316.38|2327.49|2315.99|11
1736101920000|2025-01-05 18:32:00|2327.75|2316.25|2328.12|2316.62|2328.12|2316.62|2327.57|2316.07|12
1736101930000|2025-01-05 18:32:10|2328.95|2317.45|2329.48|2317.98|2329.5|2318|2328.95|2317.45|8
1736101940000|2025-01-05 18:32:20|2329.51|2318.01|2328.73|2317.23|2329.51|2318.01|2328.41|2316.91|18
1736101950000|2025-01-05 18:32:30|2328.81|2317.31|2329.78|2318.28|2329.78|2318.28|2328.81|2317.31|19
1736101960000|2025-01-05 18:32:40|2329.79|2318.29|2329.8|2318.3|2329.8|2318.3|2329.79|2318.29|2
1736101980000|2025-01-05 18:33:00|2329.79|2318.29|2329.79|2318.29|2329.79|2318.29|2329.08|2317.58|11
1736101990000|2025-01-05 18:33:10|2329.8|2318.3|2329.8|2318.3|2329.8|2318.3|2329.8|2318.3|1
1736102010000|2025-01-05 18:33:30|2329.98|2318.48|2330.15|2318.65|2330.15|2318.65|2329.98|2318.48|2
1736102020000|2025-01-05 18:33:40|2330.37|2318.87|2329.87|2318.37|2330.41|2318.91|2329.87|2318.37|5
1736102030000|2025-01-05 18:33:50|2329.99|2318.49|2330.07|2318.57|2330.13|2318.63|2329.99|2318.49|15
1736102040000|2025-01-05 18:34:00|2330.01|2318.51|2328.52|2317.02|2330.01|2318.51|2328.41|2316.91|17
1736102050000|2025-01-05 18:34:10|2328.58|2317.08|2327.69|2316.19|2328.59|2317.09|2327.55|2316.05|29
1736102060000|2025-01-05 18:34:20|2327.65|2316.15|2328.96|2317.46|2328.96|2317.46|2327.65|2316.15|20
1736102070000|2025-01-05 18:34:30|2329|2317.5|2328.86|2317.36|2329|2317.5|2328.66|2317.16|9
1736102080000|2025-01-05 18:34:40|2328.87|2317.37|2328.73|2317.23|2329.34|2317.84|2328.73|2317.23|10
1736102090000|2025-01-05 18:34:50|2328.85|2317.35|2328.97|2317.47|2329.28|2317.78|2328.82|2317.32|12
1736102100000|2025-01-05 18:35:00|2328.98|2317.48|2330.41|2318.91|2330.41|2318.91|2328.98|2317.48|17
1736102110000|2025-01-05 18:35:10|2330.33|2318.83|2330.27|2318.77|2330.38|2318.88|2330.14|2318.64|13
1736102120000|2025-01-05 18:35:20|2330.24|2318.74|2328.75|2317.25|2330.24|2318.74|2328.68|2317.18|10
1736102130000|2025-01-05 18:35:30|2328.69|2317.19|2328.82|2317.32|2329.25|2317.75|2328.68|2317.18|13
1736102140000|2025-01-05 18:35:40|2328.79|2317.29|2329.21|2317.71|2329.3|2317.8|2328.79|2317.29|14
1736102150000|2025-01-05 18:35:50|2329.22|2317.72|2329.25|2317.75|2329.58|2318.08|2329.22|2317.72|15
1736102160000|2025-01-05 18:36:00|2329.39|2317.89|2330.41|2318.91|2330.41|2318.91|2329.24|2317.74|21
1736102170000|2025-01-05 18:36:10|2330.94|2319.44|2331.32|2319.82|2331.32|2319.82|2330.94|2319.44|2
1736102180000|2025-01-05 18:36:20|2331.35|2319.85|2332.27|2320.77|2332.27|2320.77|2331.35|2319.85|3
1736102210000|2025-01-05 18:36:50|2331.95|2320.45|2330.93|2319.43|2331.95|2320.45|2330.93|2319.43|7
1736102220000|2025-01-05 18:37:00|2330.92|2319.42|2330.45|2318.95|2330.92|2319.42|2329.51|2318.01|20
1736102230000|2025-01-05 18:37:10|2330.48|2318.98|2331.9|2320.4|2331.9|2320.4|2330.48|2318.98|17
1736102240000|2025-01-05 18:37:20|2331.78|2320.28|2331.82|2320.32|2331.82|2320.32|2331.54|2320.04|8
1736102250000|2025-01-05 18:37:30|2331.85|2320.35|2331.75|2320.25|2331.87|2320.37|2331.64|2320.14|14
1736102260000|2025-01-05 18:37:40|2331.69|2320.19|2332.1|2320.6|2332.1|2320.6|2331.69|2320.19|10
1736102270000|2025-01-05 18:37:50|2332.17|2320.67|2332.15|2320.65|2332.17|2320.67|2332.13|2320.63|5
1736102280000|2025-01-05 18:38:00|2332.16|2320.66|2332.94|2321.44|2332.94|2321.44|2332.15|2320.65|8
1736102300000|2025-01-05 18:38:20|2333.16|2321.66|2334.05|2322.55|2334.05|2322.55|2333.16|2321.66|5
1736102310000|2025-01-05 18:38:30|2334.96|2323.46|2335.4|2323.9|2335.4|2323.9|2334.96|2323.46|6
1736102330000|2025-01-05 18:38:50|2335.42|2323.92|2336.32|2324.82|2336.32|2324.82|2335.42|2323.92|2
1736102340000|2025-01-05 18:39:00|2336.44|2324.94|2338.2|2326.7|2338.2|2326.7|2336.44|2324.94|4
1736102360000|2025-01-05 18:39:20|2338.32|2326.82|2339.69|2328.19|2339.69|2328.19|2338.32|2326.82|4
1736102370000|2025-01-05 18:39:30|2339.87|2328.37|2340.04|2328.54|2340.04|2328.54|2339.87|2328.37|2
1736102380000|2025-01-05 18:39:40|2340.1|2328.6|2341.09|2329.59|2341.09|2329.59|2340.1|2328.6|4
1736102510000|2025-01-05 18:41:50|2341.32|2329.82|2341.55|2330.05|2341.55|2330.05|2341.32|2329.82|2
1736102520000|2025-01-05 18:42:00|2341.79|2330.29|2342.98|2331.48|2342.98|2331.48|2341.79|2330.29|4
1736102560000|2025-01-05 18:42:40|2343.07|2331.57|2343.16|2331.66|2343.16|2331.66|2343.07|2331.57|2
1736102580000|2025-01-05 18:43:00|2344.45|2332.95|2344.15|2332.65|2344.45|2332.95|2344.15|2332.65|17
1736102590000|2025-01-05 18:43:10|2344.27|2332.77|2343.86|2332.36|2344.29|2332.79|2343.86|2332.36|8
1736102600000|2025-01-05 18:43:20|2343.69|2332.19|2343.14|2331.64|2343.69|2332.19|2343.14|2331.64|4
1736102610000|2025-01-05 18:43:30|2343.41|2331.91|2343.53|2332.03|2343.75|2332.25|2343.17|2331.67|14
1736102620000|2025-01-05 18:43:40|2343.1|2331.6|2343.08|2331.58|2343.39|2331.89|2343.08|2331.58|9
1736102630000|2025-01-05 18:43:50|2343.07|2331.57|2341.25|2329.75|2343.07|2331.57|2341.22|2329.72|13
1736102640000|2025-01-05 18:44:00|2341.41|2329.91|2341.46|2329.96|2341.88|2330.38|2341.37|2329.87|11
1736102650000|2025-01-05 18:44:10|2341.29|2329.79|2341.58|2330.08|2341.64|2330.14|2341.29|2329.79|9
1736102660000|2025-01-05 18:44:20|2341.31|2329.81|2341.34|2329.84|2341.58|2330.08|2341.27|2329.77|6
1736102670000|2025-01-05 18:44:30|2341.33|2329.83|2340.56|2329.06|2341.33|2329.83|2340.56|2329.06|12
1736102680000|2025-01-05 18:44:40|2340.64|2329.14|2338.09|2326.59|2340.99|2329.49|2338.09|2326.59|14
1736102690000|2025-01-05 18:44:50|2338.11|2326.61|2338.87|2327.37|2338.96|2327.46|2338.11|2326.61|18
1736102700000|2025-01-05 18:45:00|2338.74|2327.24|2339.41|2327.91|2339.83|2328.33|2338.74|2327.24|18
1736102710000|2025-01-05 18:45:10|2339.5|2328|2340.25|2328.75|2340.54|2329.04|2339.5|2328|24
1736102720000|2025-01-05 18:45:20|2340.44|2328.94|2343.1|2331.6|2343.2|2331.7|2340.44|2328.94|22
1736102730000|2025-01-05 18:45:30|2343.11|2331.61|2343.73|2332.23|2344.08|2332.58|2343.11|2331.61|14
1736102740000|2025-01-05 18:45:40|2343.91|2332.41|2343.56|2332.06|2343.93|2332.43|2343.56|2332.06|12
1736102750000|2025-01-05 18:45:50|2343.69|2332.19|2344.03|2332.53|2344.03|2332.53|2343.56|2332.06|8
1736102760000|2025-01-05 18:46:00|2344.06|2332.56|2343.72|2332.22|2344.08|2332.58|2343.58|2332.08|10
1736102770000|2025-01-05 18:46:10|2343.78|2332.28|2343.91|2332.41|2343.91|2332.41|2343.78|2332.28|7
1736102780000|2025-01-05 18:46:20|2343.99|2332.49|2343.18|2331.68|2344.02|2332.52|2343.1|2331.6|13
1736102790000|2025-01-05 18:46:30|2343.5|2332|2344.08|2332.58|2344.08|2332.58|2343.5|2332|10
1736102800000|2025-01-05 18:46:40|2344.07|2332.57|2344.07|2332.57|2344.07|2332.57|2344.07|2332.57|1
1736102810000|2025-01-05 18:46:50|2344.08|2332.58|2344.07|2332.57|2344.08|2332.58|2344.07|2332.57|2
1736102820000|2025-01-05 18:47:00|2344.01|2332.51|2342.38|2330.88|2344.01|2332.51|2342.25|2330.75|13
1736102830000|2025-01-05 18:47:10|2342.64|2331.14|2341.32|2329.82|2342.64|2331.14|2341.07|2329.57|26
1736102840000|2025-01-05 18:47:20|2341.33|2329.83|2340.77|2329.27|2341.37|2329.87|2340.77|2329.27|17
1736102850000|2025-01-05 18:47:30|2340.43|2328.93|2340.66|2329.16|2340.77|2329.27|2340.31|2328.81|20
1736102860000|2025-01-05 18:47:40|2340.64|2329.14|2341.15|2329.65|2341.15|2329.65|2340.64|2329.14|11
1736102870000|2025-01-05 18:47:50|2341.2|2329.7|2340.97|2329.47|2341.32|2329.82|2340.97|2329.47|6
1736102880000|2025-01-05 18:48:00|2340.96|2329.46|2342.78|2331.28|2342.78|2331.28|2340.62|2329.12|23
1736102890000|2025-01-05 18:48:10|2342.81|2331.31|2341.87|2330.37|2342.98|2331.48|2341.87|2330.37|15
1736102900000|2025-01-05 18:48:20|2341.83|2330.33|2342.32|2330.82|2342.32|2330.82|2341.61|2330.11|15
1736102910000|2025-01-05 18:48:30|2342.33|2330.83|2342.24|2330.74|2342.55|2331.05|2342.24|2330.74|12
1736102920000|2025-01-05 18:48:40|2342.25|2330.75|2342.3|2330.8|2342.3|2330.8|2342.13|2330.63|7
1736102930000|2025-01-05 18:48:50|2342.31|2330.81|2342.94|2331.44|2342.94|2331.44|2342.31|2330.81|7
1736102940000|2025-01-05 18:49:00|2342.95|2331.45|2343.12|2331.62|2343.12|2331.62|2342.95|2331.45|9
1736102950000|2025-01-05 18:49:10|2343.28|2331.78|2342.17|2330.67|2343.28|2331.78|2342.16|2330.66|8
1736102960000|2025-01-05 18:49:20|2342.18|2330.68|2342.07|2330.57|2342.22|2330.72|2342.07|2330.57|5
1736102970000|2025-01-05 18:49:30|2342.08|2330.58|2342.81|2331.31|2343.02|2331.52|2342.08|2330.58|21
1736102980000|2025-01-05 18:49:40|2342.92|2331.42|2343.21|2331.71|2343.21|2331.71|2342.82|2331.32|14
1736102990000|2025-01-05 18:49:50|2343.23|2331.73|2343.28|2331.78|2343.28|2331.78|2343.23|2331.73|3
1736103000000|2025-01-05 18:50:00|2343.68|2332.18|2344.08|2332.58|2344.08|2332.58|2343.68|2332.18|3
1736103030000|2025-01-05 18:50:30|2344.06|2332.56|2344.06|2332.56|2344.08|2332.58|2344.04|2332.54|7
1736103040000|2025-01-05 18:50:40|2344.07|2332.57|2344.07|2332.57|2344.07|2332.57|2344.06|2332.56|7
1736103050000|2025-01-05 18:50:50|2344.08|2332.58|2343.97|2332.47|2344.08|2332.58|2343.97|2332.47|5
1736103060000|2025-01-05 18:51:00|2344.03|2332.53|2344.08|2332.58|2344.08|2332.58|2344.03|2332.53|2
1736103080000|2025-01-05 18:51:20|2344.24|2332.74|2345.58|2334.08|2345.58|2334.08|2344.24|2332.74|4
1736103090000|2025-01-05 18:51:30|2345.65|2334.15|2345.84|2334.34|2345.84|2334.34|2345.65|2334.15|2
1736103100000|2025-01-05 18:51:40|2345.94|2334.44|2346.33|2334.83|2346.33|2334.83|2345.94|2334.44|4
1736103110000|2025-01-05 18:51:50|2346.51|2335.01|2347.31|2335.81|2347.31|2335.81|2346.51|2335.01|2
1736103120000|2025-01-05 18:52:00|2348.34|2336.84|2348.76|2337.26|2348.83|2337.33|2348.34|2336.84|6
1736103130000|2025-01-05 18:52:10|2348.75|2337.25|2348.81|2337.31|2348.85|2337.35|2348.62|2337.12|13
1736103140000|2025-01-05 18:52:20|2348.87|2337.37|2348.95|2337.45|2349.06|2337.56|2348.87|2337.37|7
1736103150000|2025-01-05 18:52:30|2348.96|2337.46|2348.75|2337.25|2349.14|2337.64|2348.75|2337.25|8
1736103160000|2025-01-05 18:52:40|2347.45|2335.95|2346.22|2334.72|2347.45|2335.95|2345.6|2334.1|14
1736103170000|2025-01-05 18:52:50|2346.21|2334.71|2346.63|2335.13|2346.66|2335.16|2346.21|2334.71|17
1736103180000|2025-01-05 18:53:00|2346.52|2335.02|2345.73|2334.23|2346.52|2335.02|2345.73|2334.23|18
1736103190000|2025-01-05 18:53:10|2345.85|2334.35|2346.68|2335.18|2346.68|2335.18|2345.78|2334.28|23
1736103200000|2025-01-05 18:53:20|2346.56|2335.06|2347.49|2335.99|2347.49|2335.99|2346.56|2335.06|16
1736103210000|2025-01-05 18:53:30|2347.37|2335.87|2346.62|2335.12|2347.54|2336.04|2346.5|2335|20
1736103220000|2025-01-05 18:53:40|2346.73|2335.23|2346.43|2334.93|2346.73|2335.23|2345.88|2334.38|18
1736103230000|2025-01-05 18:53:50|2346.44|2334.94|2347.03|2335.53|2347.03|2335.53|2346.44|2334.94|10
1736103240000|2025-01-05 18:54:00|2347.04|2335.54|2346.26|2334.76|2347.06|2335.56|2346.26|2334.76|13
1736103250000|2025-01-05 18:54:10|2346.22|2334.72|2345.31|2333.81|2346.22|2334.72|2345.03|2333.53|24
1736103260000|2025-01-05 18:54:20|2345.37|2333.87|2344.36|2332.86|2345.45|2333.95|2344.09|2332.59|18
1736103270000|2025-01-05 18:54:30|2344.48|2332.98|2344.57|2333.07|2344.76|2333.26|2344.48|2332.98|8
1736103280000|2025-01-05 18:54:40|2344.54|2333.04|2344.46|2332.96|2344.54|2333.04|2344.34|2332.84|7
1736103290000|2025-01-05 18:54:50|2344.34|2332.84|2345.22|2333.72|2345.22|2333.72|2344.34|2332.84|12
1736103300000|2025-01-05 18:55:00|2345.13|2333.63|2345.26|2333.76|2345.32|2333.82|2345.03|2333.53|14
1736103310000|2025-01-05 18:55:10|2345.24|2333.74|2346.14|2334.64|2346.14|2334.64|2345.14|2333.64|15
1736103320000|2025-01-05 18:55:20|2346.21|2334.71|2346.3|2334.8|2346.3|2334.8|2346.21|2334.71|2
1736103330000|2025-01-05 18:55:30|2347.35|2335.85|2348.12|2336.62|2348.12|2336.62|2347.35|2335.85|8
1736103340000|2025-01-05 18:55:40|2348.14|2336.64|2347.79|2336.29|2348.21|2336.71|2347.67|2336.17|13
1736103350000|2025-01-05 18:55:50|2347.8|2336.3|2348.15|2336.65|2348.15|2336.65|2347.79|2336.29|6
1736103360000|2025-01-05 18:56:00|2348.17|2336.67|2348.41|2336.91|2348.41|2336.91|2348.17|2336.67|6
1736103370000|2025-01-05 18:56:10|2348.38|2336.88|2347.3|2335.8|2348.38|2336.88|2347.15|2335.65|8
1736103380000|2025-01-05 18:56:20|2347.31|2335.81|2348.18|2336.68|2348.18|2336.68|2347.28|2335.78|22
1736103390000|2025-01-05 18:56:30|2348.19|2336.69|2348.05|2336.55|2348.19|2336.69|2347.94|2336.44|13
1736103400000|2025-01-05 18:56:40|2348.19|2336.69|2348.41|2336.91|2348.41|2336.91|2348.19|2336.69|8
1736103440000|2025-01-05 18:57:20|2348.56|2337.06|2350.14|2338.64|2350.14|2338.64|2348.56|2337.06|5
1736103460000|2025-01-05 18:57:40|2350.26|2338.76|2350.38|2338.88|2350.38|2338.88|2350.26|2338.76|2
1736103480000|2025-01-05 18:58:00|2350.26|2338.76|2349.52|2338.02|2350.26|2338.76|2349.02|2337.52|17
1736103490000|2025-01-05 18:58:10|2349.48|2337.98|2349.22|2337.72|2349.53|2338.03|2349.13|2337.63|15
1736103500000|2025-01-05 18:58:20|2349.11|2337.61|2349.12|2337.62|2349.27|2337.77|2349.07|2337.57|11
1736103510000|2025-01-05 18:58:30|2348.96|2337.46|2349.18|2337.68|2349.18|2337.68|2348.74|2337.24|8
1736103520000|2025-01-05 18:58:40|2349.15|2337.65|2349.55|2338.05|2349.55|2338.05|2349.12|2337.62|7
1736103530000|2025-01-05 18:58:50|2349.56|2338.06|2349.75|2338.25|2349.75|2338.25|2349.52|2338.02|5
1736103540000|2025-01-05 18:59:00|2349.72|2338.22|2350.23|2338.73|2350.23|2338.73|2349.65|2338.15|14
1736103550000|2025-01-05 18:59:10|2350.21|2338.71|2350.09|2338.59|2350.23|2338.73|2350.09|2338.59|9
1736103560000|2025-01-05 18:59:20|2349.99|2338.49|2349.8|2338.3|2350.03|2338.53|2349.74|2338.24|11
1736103570000|2025-01-05 18:59:30|2349.81|2338.31|2349.84|2338.34|2350.01|2338.51|2349.78|2338.28|9
1736103580000|2025-01-05 18:59:40|2349.79|2338.29|2349.74|2338.24|2349.79|2338.29|2349.74|2338.24|2
1736103610000|2025-01-05 19:00:10|2349.93|2338.43|2349.55|2338.05|2349.93|2338.43|2349.55|2338.05|4
1736103620000|2025-01-05 19:00:20|2349.59|2338.09|2349.71|2338.21|2350.23|2338.73|2349.55|2338.05|17
1736103630000|2025-01-05 19:00:30|2349.59|2338.09|2349.25|2337.75|2349.59|2338.09|2349.25|2337.75|13
1736103650000|2025-01-05 19:00:50|2348.21|2336.71|2346.94|2335.44|2348.21|2336.71|2346.77|2335.27|18
1736103660000|2025-01-05 19:01:00|2346.81|2335.31|2345.66|2334.16|2347.05|2335.55|2345.66|2334.16|23
1736103670000|2025-01-05 19:01:10|2345.56|2334.06|2345.79|2334.29|2345.92|2334.42|2345.43|2333.93|16
1736103680000|2025-01-05 19:01:20|2345.68|2334.18|2344.82|2333.32|2345.74|2334.24|2344.82|2333.32|15
1736103690000|2025-01-05 19:01:30|2344.85|2333.35|2342.55|2331.05|2344.85|2333.35|2342.55|2331.05|16
1736103700000|2025-01-05 19:01:40|2342.52|2331.02|2341.6|2330.1|2342.52|2331.02|2341.57|2330.07|23
1736103710000|2025-01-05 19:01:50|2341.53|2330.03|2341.73|2330.23|2342.11|2330.61|2341.19|2329.69|19
1736103720000|2025-01-05 19:02:00|2341.85|2330.35|2342.23|2330.73|2342.73|2331.23|2341.85|2330.35|18
1736103730000|2025-01-05 19:02:10|2342.24|2330.74|2340.73|2329.23|2342.24|2330.74|2340.53|2329.03|23
1736103740000|2025-01-05 19:02:20|2340.74|2329.24|2340.13|2328.63|2341|2329.5|2339.86|2328.36|19
1736103750000|2025-01-05 19:02:30|2339.98|2328.48|2340.55|2329.05|2340.55|2329.05|2339.82|2328.32|15
1736103760000|2025-01-05 19:02:40|2340.56|2329.06|2341.41|2329.91|2341.71|2330.21|2340.56|2329.06|18
1736103770000|2025-01-05 19:02:50|2341.44|2329.94|2342|2330.5|2342.38|2330.88|2341.41|2329.91|19
1736103780000|2025-01-05 19:03:00|2341.88|2330.38|2340.89|2329.39|2341.89|2330.39|2340.78|2329.28|12
1736103790000|2025-01-05 19:03:10|2341.07|2329.57|2341.63|2330.13|2341.63|2330.13|2341.02|2329.52|17
1736103800000|2025-01-05 19:03:20|2341.66|2330.16|2341.83|2330.33|2341.83|2330.33|2341.5|2330|10
1736103810000|2025-01-05 19:03:30|2341.79|2330.29|2342.3|2330.8|2342.3|2330.8|2341.79|2330.29|12
1736103820000|2025-01-05 19:03:40|2342.35|2330.85|2342.98|2331.48|2343.09|2331.59|2342.34|2330.84|19
1736103830000|2025-01-05 19:03:50|2342.86|2331.36|2342.86|2331.36|2342.97|2331.47|2342.65|2331.15|19
1736103840000|2025-01-05 19:04:00|2342.81|2331.31|2341.93|2330.43|2342.81|2331.31|2341.93|2330.43|11
1736103850000|2025-01-05 19:04:10|2341.91|2330.41|2341.7|2330.2|2341.91|2330.41|2341.55|2330.05|8
1736103860000|2025-01-05 19:04:20|2341.72|2330.22|2342.78|2331.28|2342.8|2331.3|2341.72|2330.22|17
1736103870000|2025-01-05 19:04:30|2342.79|2331.29|2342.43|2330.93|2342.89|2331.39|2342.43|2330.93|16
1736103880000|2025-01-05 19:04:40|2342.54|2331.04|2342.89|2331.39|2342.89|2331.39|2342.54|2331.04|16
1736103890000|2025-01-05 19:04:50|2342.88|2331.38|2344.47|2332.97|2344.58|2333.08|2342.88|2331.38|15
1736103900000|2025-01-05 19:05:00|2344.54|2333.04|2344.45|2332.95|2344.58|2333.08|2343.85|2332.35|20
1736103910000|2025-01-05 19:05:10|2344.58|2333.08|2343.83|2332.33|2344.58|2333.08|2343.63|2332.13|20
1736103920000|2025-01-05 19:05:20|2343.84|2332.34|2345.6|2334.1|2345.83|2334.33|2343.84|2332.34|22
1736103930000|2025-01-05 19:05:30|2345.62|2334.12|2346.05|2334.55|2346.05|2334.55|2345.48|2333.98|10
1736103940000|2025-01-05 19:05:40|2346.06|2334.56|2344.51|2333.01|2346.06|2334.56|2344.39|2332.89|17
1736103950000|2025-01-05 19:05:50|2344.49|2332.99|2344.41|2332.91|2344.81|2333.31|2344.27|2332.77|20
1736103960000|2025-01-05 19:06:00|2344.42|2332.92|2344.75|2333.25|2344.82|2333.32|2344.42|2332.92|17
1736103970000|2025-01-05 19:06:10|2344.79|2333.29|2346.33|2334.83|2346.33|2334.83|2344.79|2333.29|22
1736103980000|2025-01-05 19:06:20|2346.36|2334.86|2348.53|2337.03|2348.53|2337.03|2346.36|2334.86|9
1736103990000|2025-01-05 19:06:30|2348.75|2337.25|2346.92|2335.42|2348.81|2337.31|2346.82|2335.32|25
1736104000000|2025-01-05 19:06:40|2347.04|2335.54|2347.97|2336.47|2347.97|2336.47|2347.04|2335.54|22
1736104010000|2025-01-05 19:06:50|2348.34|2336.84|2348.51|2337.01|2348.53|2337.03|2348.19|2336.69|14
1736104020000|2025-01-05 19:07:00|2348.23|2336.73|2347.35|2335.85|2348.32|2336.82|2347.21|2335.71|25
1736104030000|2025-01-05 19:07:10|2347.23|2335.73|2347.56|2336.06|2347.56|2336.06|2346.5|2335|21
1736104040000|2025-01-05 19:07:20|2347.67|2336.17|2348.59|2337.09|2348.59|2337.09|2347.67|2336.17|25
1736104050000|2025-01-05 19:07:30|2348.48|2336.98|2349.21|2337.71|2349.21|2337.71|2348.48|2336.98|13
1736104060000|2025-01-05 19:07:40|2349.23|2337.73|2349.25|2337.75|2349.25|2337.75|2349.23|2337.73|3
1736104080000|2025-01-05 19:08:00|2349.14|2337.64|2348.43|2336.93|2349.14|2337.64|2348.42|2336.92|12
1736104090000|2025-01-05 19:08:10|2348.55|2337.05|2348.76|2337.26|2348.8|2337.3|2348.55|2337.05|11
1736104100000|2025-01-05 19:08:20|2348.79|2337.29|2349.2|2337.7|2349.2|2337.7|2348.79|2337.29|18
1736104110000|2025-01-05 19:08:30|2349.18|2337.68|2349.2|2337.7|2349.2|2337.7|2349.18|2337.68|5
1736104120000|2025-01-05 19:08:40|2349.25|2337.75|2349.18|2337.68|2349.25|2337.75|2349.18|2337.68|2
1736104130000|2025-01-05 19:08:50|2349.14|2337.64|2349|2337.5|2349.14|2337.64|2349|2337.5|8
1736104140000|2025-01-05 19:09:00|2349.05|2337.55|2348.57|2337.07|2349.05|2337.55|2348.57|2337.07|3
1736104150000|2025-01-05 19:09:10|2348.65|2337.15|2349.09|2337.59|2349.09|2337.59|2348.65|2337.15|10
1736104160000|2025-01-05 19:09:20|2349.1|2337.6|2349.2|2337.7|2349.25|2337.75|2349.1|2337.6|3
1736104170000|2025-01-05 19:09:30|2349.18|2337.68|2349.23|2337.73|2349.23|2337.73|2348.91|2337.41|15
1736104180000|2025-01-05 19:09:40|2349.25|2337.75|2349.25|2337.75|2349.25|2337.75|2349.25|2337.75|1
1736104200000|2025-01-05 19:10:00|2349.12|2337.62|2348.61|2337.11|2349.12|2337.62|2348.61|2337.11|10
1736104210000|2025-01-05 19:10:10|2348.37|2336.87|2347.89|2336.39|2348.37|2336.87|2347.48|2335.98|17
1736104220000|2025-01-05 19:10:20|2347.82|2336.32|2347.42|2335.92|2347.82|2336.32|2347.11|2335.61|11
1736104230000|2025-01-05 19:10:30|2347.39|2335.89|2347.18|2335.68|2347.39|2335.89|2347.08|2335.58|11
1736104240000|2025-01-05 19:10:40|2347.11|2335.61|2348.05|2336.55|2348.05|2336.55|2347.11|2335.61|20
1736104250000|2025-01-05 19:10:50|2348.06|2336.56|2348.28|2336.78|2348.28|2336.78|2347.93|2336.43|20
1736104260000|2025-01-05 19:11:00|2348.43|2336.93|2348.6|2337.1|2348.6|2337.1|2348.37|2336.87|8
1736104280000|2025-01-05 19:11:20|2349|2337.5|2349.41|2337.91|2349.41|2337.91|2349|2337.5|2
1736104300000|2025-01-05 19:11:40|2349.2|2337.7|2348|2336.5|2349.2|2337.7|2347.98|2336.48|10
1736104310000|2025-01-05 19:11:50|2348.59|2337.09|2349.41|2337.91|2349.41|2337.91|2348.59|2337.09|13
1736104320000|2025-01-05 19:12:00|2349.12|2337.62|2349.14|2337.64|2349.14|2337.64|2348.59|2337.09|14
1736104330000|2025-01-05 19:12:10|2349.15|2337.65|2348.68|2337.18|2349.23|2337.73|2348.56|2337.06|16
1736104340000|2025-01-05 19:12:20|2348.56|2337.06|2349.34|2337.84|2349.41|2337.91|2348.56|2337.06|11
1736104350000|2025-01-05 19:12:30|2349.16|2337.66|2349.41|2337.91|2349.41|2337.91|2349.03|2337.53|7
1736104390000|2025-01-05 19:13:10|2349.54|2338.04|2349.68|2338.18|2349.68|2338.18|2349.54|2338.04|2
1736104440000|2025-01-05 19:14:00|2349.97|2338.47|2350.27|2338.77|2350.27|2338.77|2349.97|2338.47|2
1736104500000|2025-01-05 19:15:00|2350.17|2338.67|2350.16|2338.66|2350.17|2338.67|2350.11|2338.61|4
1736104510000|2025-01-05 19:15:10|2350.15|2338.65|2349.16|2337.66|2350.27|2338.77|2349.09|2337.59|17
1736104520000|2025-01-05 19:15:20|2349.12|2337.62|2350.19|2338.69|2350.2|2338.7|2348.44|2336.94|19
1736104530000|2025-01-05 19:15:30|2350.21|2338.71|2350.3|2338.8|2350.3|2338.8|2350.21|2338.71|4
1736104560000|2025-01-05 19:16:00|2350.22|2338.72|2348.9|2337.4|2350.22|2338.72|2348.9|2337.4|21
1736104570000|2025-01-05 19:16:10|2348.78|2337.28|2349.7|2338.2|2349.71|2338.21|2348.35|2336.85|20
1736104580000|2025-01-05 19:16:20|2349.71|2338.21|2350.12|2338.62|2350.12|2338.62|2349.71|2338.21|16
1736104590000|2025-01-05 19:16:30|2350.11|2338.61|2350.3|2338.8|2350.3|2338.8|2350|2338.5|9
1736104600000|2025-01-05 19:16:40|2350.48|2338.98|2350.65|2339.15|2350.65|2339.15|2350.48|2338.98|2
1736104610000|2025-01-05 19:16:50|2350.71|2339.21|2350.76|2339.26|2350.76|2339.26|2350.71|2339.21|2
1736104620000|2025-01-05 19:17:00|2351.03|2339.53|2351.3|2339.8|2351.3|2339.8|2351.03|2339.53|2
1736104630000|2025-01-05 19:17:10|2351.9|2340.4|2352.35|2340.85|2352.35|2340.85|2351.9|2340.4|2
1736104650000|2025-01-05 19:17:30|2352.79|2341.29|2353.22|2341.72|2353.22|2341.72|2352.79|2341.29|2
1736104660000|2025-01-05 19:17:40|2353.21|2341.71|2349.95|2338.45|2353.21|2341.71|2349.84|2338.34|21
1736104670000|2025-01-05 19:17:50|2350.01|2338.51|2350.06|2338.56|2350.47|2338.97|2349.94|2338.44|17
1736104680000|2025-01-05 19:18:00|2349.68|2338.18|2348.29|2336.79|2349.69|2338.19|2348.29|2336.79|20
1736104690000|2025-01-05 19:18:10|2348.41|2336.91|2349.15|2337.65|2349.15|2337.65|2348.41|2336.91|16
1736104700000|2025-01-05 19:18:20|2348.89|2337.39|2347.56|2336.06|2348.89|2337.39|2347.31|2335.81|21
1736104710000|2025-01-05 19:18:30|2347.44|2335.94|2346.28|2334.78|2347.56|2336.06|2346.28|2334.78|18
1736104720000|2025-01-05 19:18:40|2346.17|2334.67|2345.31|2333.81|2346.33|2334.83|2345.06|2333.56|21
1736104730000|2025-01-05 19:18:50|2345.32|2333.82|2347.22|2335.72|2347.22|2335.72|2345.31|2333.81|22
1736104740000|2025-01-05 19:19:00|2346.98|2335.48|2346.4|2334.9|2347.25|2335.75|2346.13|2334.63|23
1736104750000|2025-01-05 19:19:10|2346.49|2334.99|2345.21|2333.71|2346.49|2334.99|2345.17|2333.67|19
1736104760000|2025-01-05 19:19:20|2345.09|2333.59|2344.55|2333.05|2345.31|2333.81|2344.55|2333.05|12
1736104770000|2025-01-05 19:19:30|2344.67|2333.17|2344.96|2333.46|2344.96|2333.46|2344.66|2333.16|13
1736104780000|2025-01-05 19:19:40|2345.13|2333.63|2345.04|2333.54|2345.41|2333.91|2345.03|2333.53|19
1736104790000|2025-01-05 19:19:50|2345.03|2333.53|2345.32|2333.82|2345.45|2333.95|2345.03|2333.53|16
1736104800000|2025-01-05 19:20:00|2345.19|2333.69|2345.7|2334.2|2346.03|2334.53|2345.19|2333.69|27
1736104810000|2025-01-05 19:20:10|2345.81|2334.31|2345.54|2334.04|2345.82|2334.32|2345.48|2333.98|15
1736104820000|2025-01-05 19:20:20|2345.68|2334.18|2344.68|2333.18|2345.68|2334.18|2344.62|2333.12|13
1736104830000|2025-01-05 19:20:30|2344.65|2333.15|2344.34|2332.84|2344.65|2333.15|2343.85|2332.35|12
1736104840000|2025-01-05 19:20:40|2344.69|2333.19|2342.96|2331.46|2344.78|2333.28|2342.96|2331.46|24
1736104850000|2025-01-05 19:20:50|2343.05|2331.55|2344.01|2332.51|2344.01|2332.51|2342.94|2331.44|13
1736104860000|2025-01-05 19:21:00|2344.35|2332.85|2344.45|2332.95|2344.67|2333.17|2344.07|2332.57|23
1736104870000|2025-01-05 19:21:10|2344.33|2332.83|2345.6|2334.1|2345.6|2334.1|2344.33|2332.83|30
1736104880000|2025-01-05 19:21:20|2345.63|2334.13|2345.49|2333.99|2345.63|2334.13|2345.48|2333.98|15
1736104890000|2025-01-05 19:21:30|2345.61|2334.11|2345.78|2334.28|2346.26|2334.76|2345.49|2333.99|18
1736104900000|2025-01-05 19:21:40|2345.79|2334.29|2346.44|2334.94|2346.44|2334.94|2345.79|2334.29|17
1736104910000|2025-01-05 19:21:50|2346.55|2335.05|2345.12|2333.62|2346.64|2335.14|2344.88|2333.38|18
1736104920000|2025-01-05 19:22:00|2345|2333.5|2343.83|2332.33|2345|2333.5|2343.81|2332.31|15
1736104930000|2025-01-05 19:22:10|2343.84|2332.34|2342.96|2331.46|2343.92|2332.42|2342.89|2331.39|18
1736104940000|2025-01-05 19:22:20|2342.95|2331.45|2342.13|2330.63|2342.96|2331.46|2341.98|2330.48|14
1736104950000|2025-01-05 19:22:30|2342.02|2330.52|2341.04|2329.54|2342.14|2330.64|2340.9|2329.4|22
1736104960000|2025-01-05 19:22:40|2340.92|2329.42|2340.93|2329.43|2340.93|2329.43|2340.79|2329.29|13
1736104970000|2025-01-05 19:22:50|2341.04|2329.54|2342.02|2330.52|2342.13|2330.63|2340.84|2329.34|22
1736104980000|2025-01-05 19:23:00|2342.06|2330.56|2342.81|2331.31|2342.81|2331.31|2341.53|2330.03|27
1736104990000|2025-01-05 19:23:10|2342.57|2331.07|2341.92|2330.42|2342.57|2331.07|2341.83|2330.33|20
1736105000000|2025-01-05 19:23:20|2341.82|2330.32|2340.75|2329.25|2341.82|2330.32|2340.75|2329.25|12
1736105010000|2025-01-05 19:23:30|2340.64|2329.14|2340.74|2329.24|2340.75|2329.25|2340.5|2329|9
1736105020000|2025-01-05 19:23:40|2340.72|2329.22|2342|2330.5|2342.23|2330.73|2340.71|2329.21|20
1736105030000|2025-01-05 19:23:50|2342.07|2330.57|2343.18|2331.68|2343.24|2331.74|2342.07|2330.57|19
1736105040000|2025-01-05 19:24:00|2343.27|2331.77|2343.93|2332.43|2343.98|2332.48|2343.27|2331.77|20
1736105050000|2025-01-05 19:24:10|2343.97|2332.47|2343.88|2332.38|2344.29|2332.79|2343.88|2332.38|12
1736105060000|2025-01-05 19:24:20|2343.8|2332.3|2343.89|2332.39|2344.02|2332.52|2343.67|2332.17|11
1736105070000|2025-01-05 19:24:30|2344.01|2332.51|2344.8|2333.3|2344.8|2333.3|2344.01|2332.51|11
1736105080000|2025-01-05 19:24:40|2344.76|2333.26|2344.48|2332.98|2344.77|2333.27|2344.27|2332.77|16
1736105090000|2025-01-05 19:24:50|2344.52|2333.02|2344.35|2332.85|2344.52|2333.02|2344.35|2332.85|6
1736105100000|2025-01-05 19:25:00|2344.1|2332.6|2343.48|2331.98|2344.1|2332.6|2343.45|2331.95|9
1736105110000|2025-01-05 19:25:10|2343.49|2331.99|2344.68|2333.18|2344.9|2333.4|2343.44|2331.94|23
1736105120000|2025-01-05 19:25:20|2344.67|2333.17|2344.71|2333.21|2344.78|2333.28|2344.19|2332.69|15
1736105130000|2025-01-05 19:25:30|2344.59|2333.09|2344.71|2333.21|2344.72|2333.22|2344.59|2333.09|13
1736105140000|2025-01-05 19:25:40|2344.75|2333.25|2344.82|2333.32|2344.88|2333.38|2344.71|2333.21|10
1736105150000|2025-01-05 19:25:50|2344.8|2333.3|2344.85|2333.35|2344.9|2333.4|2344.58|2333.08|15
1736105160000|2025-01-05 19:26:00|2344.82|2333.32|2345.05|2333.55|2345.05|2333.55|2344.58|2333.08|18
1736105170000|2025-01-05 19:26:10|2344.97|2333.47|2345.05|2333.55|2345.2|2333.7|2344.96|2333.46|17
1736105180000|2025-01-05 19:26:20|2344.93|2333.43|2344.52|2333.02|2345.05|2333.55|2344.52|2333.02|14
1736105190000|2025-01-05 19:26:30|2344.64|2333.14|2345.39|2333.89|2345.39|2333.89|2344.37|2332.87|18
1736105200000|2025-01-05 19:26:40|2345.28|2333.78|2345.62|2334.12|2345.62|2334.12|2345.28|2333.78|12
1736105210000|2025-01-05 19:26:50|2345.8|2334.3|2347.97|2336.47|2348.4|2336.9|2345.69|2334.19|23
1736105220000|2025-01-05 19:27:00|2347.95|2336.45|2347.93|2336.43|2348.05|2336.55|2347.81|2336.31|9
1736105230000|2025-01-05 19:27:10|2347.92|2336.42|2347.48|2335.98|2347.92|2336.42|2347.48|2335.98|9
1736105240000|2025-01-05 19:27:20|2347.57|2336.07|2348.19|2336.69|2348.38|2336.88|2347.54|2336.04|13
1736105250000|2025-01-05 19:27:30|2348.2|2336.7|2348.7|2337.2|2348.71|2337.21|2348.16|2336.66|17
1736105260000|2025-01-05 19:27:40|2348.73|2337.23|2349.19|2337.69|2349.23|2337.73|2348.73|2337.23|15
1736105270000|2025-01-05 19:27:50|2349.07|2337.57|2347.7|2336.2|2349.32|2337.82|2347.7|2336.2|17
1736105300000|2025-01-05 19:28:20|2347.59|2336.09|2347.48|2335.98|2347.59|2336.09|2347.48|2335.98|2
1736105360000|2025-01-05 19:29:20|2346.66|2335.16|2345.84|2334.34|2346.66|2335.16|2345.84|2334.34|2
1736105380000|2025-01-05 19:29:40|2345.94|2334.44|2346.06|2334.56|2346.06|2334.56|2345.94|2334.44|2
1736105390000|2025-01-05 19:29:50|2346.05|2334.55|2345.46|2333.96|2346.06|2334.56|2345.46|2333.96|9
1736105400000|2025-01-05 19:30:00|2345.45|2333.95|2345.6|2334.1|2345.86|2334.36|2345.44|2333.94|14
1736105410000|2025-01-05 19:30:10|2345.61|2334.11|2345.45|2333.95|2345.65|2334.15|2345.4|2333.9|10
1736105420000|2025-01-05 19:30:20|2345.51|2334.01|2343.99|2332.49|2345.92|2334.42|2343.99|2332.49|18
1736105430000|2025-01-05 19:30:30|2343.66|2332.16|2343.37|2331.87|2343.73|2332.23|2343.36|2331.86|16
1736105440000|2025-01-05 19:30:40|2343.52|2332.02|2344.36|2332.86|2344.36|2332.86|2343.38|2331.88|17
1736105450000|2025-01-05 19:30:50|2344.89|2333.39|2344.77|2333.27|2344.89|2333.39|2344.66|2333.16|10
1736105460000|2025-01-05 19:31:00|2344.75|2333.25|2343.3|2331.8|2344.75|2333.25|2343.19|2331.69|17
1736105470000|2025-01-05 19:31:10|2343.22|2331.72|2342.85|2331.35|2343.38|2331.88|2342.82|2331.32|17
1736105480000|2025-01-05 19:31:20|2342.82|2331.32|2343.16|2331.66|2343.16|2331.66|2342.46|2330.96|16
1736105490000|2025-01-05 19:31:30|2341.76|2330.26|2340.88|2329.38|2341.76|2330.26|2340.88|2329.38|14
1736105500000|2025-01-05 19:31:40|2340.87|2329.37|2340.81|2329.31|2340.88|2329.38|2340.81|2329.31|7
1736105510000|2025-01-05 19:31:50|2340.82|2329.32|2340.88|2329.38|2340.94|2329.44|2340.79|2329.29|7
1736105520000|2025-01-05 19:32:00|2340.76|2329.26|2339.75|2328.25|2340.76|2329.26|2339.69|2328.19|7
1736105530000|2025-01-05 19:32:10|2339.74|2328.24|2339.81|2328.31|2339.92|2328.42|2339.7|2328.2|11
1736105540000|2025-01-05 19:32:20|2339.84|2328.34|2341.54|2330.04|2341.94|2330.44|2339.84|2328.34|22
1736105550000|2025-01-05 19:32:30|2341.53|2330.03|2341.78|2330.28|2341.85|2330.35|2341.41|2329.91|23
1736105560000|2025-01-05 19:32:40|2341.81|2330.31|2340.63|2329.13|2341.81|2330.31|2340.63|2329.13|14
1736105570000|2025-01-05 19:32:50|2340.64|2329.14|2340.62|2329.12|2340.64|2329.14|2340.62|2329.12|7
1736105580000|2025-01-05 19:33:00|2340.82|2329.32|2340.88|2329.38|2340.88|2329.38|2340.71|2329.21|10
1736105590000|2025-01-05 19:33:10|2340.82|2329.32|2340.69|2329.19|2340.82|2329.32|2340.69|2329.19|8
1736105600000|2025-01-05 19:33:20|2340.75|2329.25|2340.86|2329.36|2340.94|2329.44|2340.75|2329.25|8
1736105610000|2025-01-05 19:33:30|2340.93|2329.43|2341.85|2330.35|2341.87|2330.37|2340.93|2329.43|12
1736105620000|2025-01-05 19:33:40|2341.84|2330.34|2341|2329.5|2341.85|2330.35|2341|2329.5|10
1736105630000|2025-01-05 19:33:50|2341.05|2329.55|2341.13|2329.63|2341.68|2330.18|2341.05|2329.55|15
1736105640000|2025-01-05 19:34:00|2340.91|2329.41|2340.51|2329.01|2341.02|2329.52|2340.51|2329.01|6
1736105650000|2025-01-05 19:34:10|2340.7|2329.2|2340.68|2329.18|2340.71|2329.21|2340.67|2329.17|10
1736105660000|2025-01-05 19:34:20|2340.69|2329.19|2340.49|2328.99|2340.73|2329.23|2340.49|2328.99|6
1736105670000|2025-01-05 19:34:30|2340.65|2329.15|2338.47|2326.97|2340.65|2329.15|2338.47|2326.97|20
1736105680000|2025-01-05 19:34:40|2338.4|2326.9|2338.37|2326.87|2338.41|2326.91|2338.37|2326.87|11
1736105690000|2025-01-05 19:34:50|2338.39|2326.89|2338.8|2327.3|2338.8|2327.3|2338.39|2326.89|13
1736105700000|2025-01-05 19:35:00|2339.44|2327.94|2340.88|2329.38|2341.11|2329.61|2339.44|2327.94|23
1736105710000|2025-01-05 19:35:10|2340.7|2329.2|2339.81|2328.31|2341|2329.5|2339.81|2328.31|19
1736105720000|2025-01-05 19:35:20|2339.93|2328.43|2339.91|2328.41|2339.93|2328.43|2339.81|2328.31|7
1736105730000|2025-01-05 19:35:30|2339.88|2328.38|2338.63|2327.13|2339.88|2328.38|2338.44|2326.94|16
1736105740000|2025-01-05 19:35:40|2338.85|2327.35|2340.26|2328.76|2340.43|2328.93|2338.85|2327.35|19
1736105750000|2025-01-05 19:35:50|2339.92|2328.42|2340.2|2328.7|2340.29|2328.79|2339.11|2327.61|22
1736105760000|2025-01-05 19:36:00|2340.13|2328.63|2339.58|2328.08|2340.13|2328.63|2338.8|2327.3|16
1736105770000|2025-01-05 19:36:10|2339.7|2328.2|2339.13|2327.63|2339.73|2328.23|2339.01|2327.51|16
1736105780000|2025-01-05 19:36:20|2339.19|2327.69|2338.42|2326.92|2339.19|2327.69|2338.42|2326.92|14
1736105790000|2025-01-05 19:36:30|2338.57|2327.07|2339.96|2328.46|2339.96|2328.46|2338.09|2326.59|21
1736105800000|2025-01-05 19:36:40|2339.98|2328.48|2339.92|2328.42|2339.98|2328.48|2339.92|2328.42|6
1736105810000|2025-01-05 19:36:50|2339.91|2328.41|2340.77|2329.27|2340.77|2329.27|2339.91|2328.41|9
1736105820000|2025-01-05 19:37:00|2340.74|2329.24|2340.96|2329.46|2340.96|2329.46|2340.23|2328.73|14
1736105830000|2025-01-05 19:37:10|2341.02|2329.52|2340.35|2328.85|2341.06|2329.56|2340.35|2328.85|12
1736105840000|2025-01-05 19:37:20|2340.46|2328.96|2340.97|2329.47|2341.03|2329.53|2340.46|2328.96|10
1736105850000|2025-01-05 19:37:30|2340.81|2329.31|2339.08|2327.58|2340.81|2329.31|2339.07|2327.57|12
1736105860000|2025-01-05 19:37:40|2339.23|2327.73|2339.95|2328.45|2339.98|2328.48|2339.23|2327.73|11
1736105870000|2025-01-05 19:37:50|2339.96|2328.46|2339.91|2328.41|2339.96|2328.46|2339.91|2328.41|5
1736105880000|2025-01-05 19:38:00|2339.88|2328.38|2340.14|2328.64|2340.14|2328.64|2339.79|2328.29|17
1736105890000|2025-01-05 19:38:10|2340.11|2328.61|2340.15|2328.65|2340.24|2328.74|2339.99|2328.49|15
1736105900000|2025-01-05 19:38:20|2340.13|2328.63|2340.63|2329.13|2340.79|2329.29|2340.09|2328.59|12
1736105910000|2025-01-05 19:38:30|2340.6|2329.1|2339.98|2328.48|2340.6|2329.1|2339.94|2328.44|9
1736105920000|2025-01-05 19:38:40|2340.1|2328.6|2340.16|2328.66|2340.16|2328.66|2340.09|2328.59|5
1736105930000|2025-01-05 19:38:50|2340.1|2328.6|2340.82|2329.32|2340.89|2329.39|2340.07|2328.57|13
1736105940000|2025-01-05 19:39:00|2340.83|2329.33|2342.94|2331.44|2342.94|2331.44|2340.82|2329.32|19
1736105950000|2025-01-05 19:39:10|2342.85|2331.35|2342.02|2330.52|2342.85|2331.35|2342.02|2330.52|18
1736105960000|2025-01-05 19:39:20|2342|2330.5|2341.66|2330.16|2342.2|2330.7|2341.66|2330.16|15
1736105970000|2025-01-05 19:39:30|2341.68|2330.18|2341.66|2330.16|2341.69|2330.19|2341.14|2329.64|21
1736105980000|2025-01-05 19:39:40|2341.64|2330.14|2341.2|2329.7|2342.04|2330.54|2341.2|2329.7|9
1736105990000|2025-01-05 19:39:50|2341.05|2329.55|2340.82|2329.32|2341.05|2329.55|2340.82|2329.32|20
1736106000000|2025-01-05 19:40:00|2340.83|2329.33|2340.41|2328.91|2341.14|2329.64|2340.4|2328.9|18
1736106010000|2025-01-05 19:40:10|2340.4|2328.9|2341.11|2329.61|2341.16|2329.66|2340.18|2328.68|19
1736106020000|2025-01-05 19:40:20|2341.04|2329.54|2340.44|2328.94|2341.04|2329.54|2340.36|2328.86|11
1736106030000|2025-01-05 19:40:30|2340.43|2328.93|2341.23|2329.73|2341.31|2329.81|2340.43|2328.93|16
1736106040000|2025-01-05 19:40:40|2341.21|2329.71|2341.12|2329.62|2341.21|2329.71|2340.97|2329.47|11
1736106050000|2025-01-05 19:40:50|2341.14|2329.64|2342.54|2331.04|2342.58|2331.08|2341.14|2329.64|11
1736106060000|2025-01-05 19:41:00|2342.53|2331.03|2341.27|2329.77|2342.57|2331.07|2341.27|2329.77|20
1736106070000|2025-01-05 19:41:10|2341.26|2329.76|2341.05|2329.55|2341.26|2329.76|2341|2329.5|14
1736106080000|2025-01-05 19:41:20|2341.14|2329.64|2341.68|2330.18|2341.72|2330.22|2341.14|2329.64|14
1736106090000|2025-01-05 19:41:30|2341.69|2330.19|2341.53|2330.03|2341.69|2330.19|2341.44|2329.94|16
1736106100000|2025-01-05 19:41:40|2341.54|2330.04|2341.48|2329.98|2341.54|2330.04|2341.48|2329.98|7
1736106110000|2025-01-05 19:41:50|2341.47|2329.97|2340.79|2329.29|2341.48|2329.98|2340.76|2329.26|13
1736106120000|2025-01-05 19:42:00|2340.77|2329.27|2341.77|2330.27|2341.95|2330.45|2340.77|2329.27|24
1736106130000|2025-01-05 19:42:10|2341.64|2330.14|2342.02|2330.52|2342.02|2330.52|2341.58|2330.08|9
1736106140000|2025-01-05 19:42:20|2342.05|2330.55|2340.93|2329.43|2342.1|2330.6|2340.87|2329.37|14
1736106150000|2025-01-05 19:42:30|2340.95|2329.45|2341.91|2330.41|2342.03|2330.53|2340.92|2329.42|16
1736106160000|2025-01-05 19:42:40|2341.82|2330.32|2340.26|2328.76|2341.82|2330.32|2339.96|2328.46|14
1736106170000|2025-01-05 19:42:50|2340.2|2328.7|2340.81|2329.31|2340.93|2329.43|2340.16|2328.66|14
1736106180000|2025-01-05 19:43:00|2340.84|2329.34|2340.9|2329.4|2340.93|2329.43|2340.81|2329.31|9
1736106190000|2025-01-05 19:43:10|2340.8|2329.3|2340.81|2329.31|2340.96|2329.46|2340.67|2329.17|13
1736106200000|2025-01-05 19:43:20|2340.27|2328.77|2339.16|2327.66|2340.27|2328.77|2338.95|2327.45|14
1736106210000|2025-01-05 19:43:30|2339.1|2327.6|2338.57|2327.07|2339.12|2327.62|2338.37|2326.87|15
1736106220000|2025-01-05 19:43:40|2338.77|2327.27|2338.87|2327.37|2339.05|2327.55|2338.77|2327.27|10
1736106230000|2025-01-05 19:43:50|2338.84|2327.34|2338.12|2326.62|2338.84|2327.34|2338.12|2326.62|9
1736106240000|2025-01-05 19:44:00|2338.08|2326.58|2338.05|2326.55|2338.08|2326.58|2338.05|2326.55|4
1736106250000|2025-01-05 19:44:10|2338.08|2326.58|2338.07|2326.57|2338.08|2326.58|2338.05|2326.55|5
1736106260000|2025-01-05 19:44:20|2338.17|2326.67|2338.05|2326.55|2338.25|2326.75|2338.05|2326.55|5
1736106270000|2025-01-05 19:44:30|2338.19|2326.69|2339.34|2327.84|2339.34|2327.84|2338.11|2326.61|10
1736106280000|2025-01-05 19:44:40|2339.37|2327.87|2339.44|2327.94|2339.65|2328.15|2339.35|2327.85|16
1736106290000|2025-01-05 19:44:50|2339.43|2327.93|2339.33|2327.83|2339.44|2327.94|2339.16|2327.66|13
1736106300000|2025-01-05 19:45:00|2340|2328.5|2340.85|2329.35|2340.85|2329.35|2340|2328.5|14
1736106310000|2025-01-05 19:45:10|2340.88|2329.38|2340.65|2329.15|2340.88|2329.38|2340.65|2329.15|7
1736106320000|2025-01-05 19:45:20|2340.61|2329.11|2341.43|2329.93|2341.46|2329.96|2340.58|2329.08|17
1736106330000|2025-01-05 19:45:30|2341.44|2329.94|2342.43|2330.93|2342.55|2331.05|2341.43|2329.93|15
1736106340000|2025-01-05 19:45:40|2342.44|2330.94|2341.01|2329.51|2342.44|2330.94|2340.94|2329.44|9
1736106350000|2025-01-05 19:45:50|2341|2329.5|2341.15|2329.65|2341.24|2329.74|2340.99|2329.49|13
1736106360000|2025-01-05 19:46:00|2341.19|2329.69|2340.66|2329.16|2341.19|2329.69|2339.77|2328.27|18
1736106370000|2025-01-05 19:46:10|2340.63|2329.13|2339.75|2328.25|2340.63|2329.13|2339.75|2328.25|13
1736106380000|2025-01-05 19:46:20|2339.64|2328.14|2338.35|2326.85|2339.64|2328.14|2338.35|2326.85|16
1736106390000|2025-01-05 19:46:30|2338.33|2326.83|2338.09|2326.59|2338.33|2326.83|2338.05|2326.55|6
1736106400000|2025-01-05 19:46:40|2338.08|2326.58|2338.07|2326.57|2338.11|2326.61|2338.07|2326.57|5
1736106410000|2025-01-05 19:46:50|2338.05|2326.55|2338.05|2326.55|2338.05|2326.55|2338.05|2326.55|1
1736106420000|2025-01-05 19:47:00|2336.85|2325.35|2336.29|2324.79|2336.85|2325.35|2335.99|2324.49|5
1736106430000|2025-01-05 19:47:10|2336.7|2325.2|2336.42|2324.92|2336.92|2325.42|2336.42|2324.92|10
1736106440000|2025-01-05 19:47:20|2336.41|2324.91|2335.94|2324.44|2336.41|2324.91|2335.83|2324.33|12
1736106450000|2025-01-05 19:47:30|2335.91|2324.41|2335.69|2324.19|2335.93|2324.43|2335.69|2324.19|11
1736106460000|2025-01-05 19:47:40|2335.75|2324.25|2336.32|2324.82|2336.33|2324.83|2335.75|2324.25|10
1736106470000|2025-01-05 19:47:50|2336.33|2324.83|2336.26|2324.76|2336.33|2324.83|2336.26|2324.76|8
1736106480000|2025-01-05 19:48:00|2336.25|2324.75|2336.06|2324.56|2336.8|2325.3|2336.06|2324.56|15
1736106490000|2025-01-05 19:48:10|2336.09|2324.59|2336.22|2324.72|2336.27|2324.77|2336.09|2324.59|10
1736106500000|2025-01-05 19:48:20|2336.23|2324.73|2337.18|2325.68|2337.23|2325.73|2336.23|2324.73|6
1736106510000|2025-01-05 19:48:30|2337.66|2326.16|2337.32|2325.82|2337.66|2326.16|2337.32|2325.82|14
1736106520000|2025-01-05 19:48:40|2337.31|2325.81|2338.3|2326.8|2338.31|2326.81|2337.31|2325.81|21
1736106530000|2025-01-05 19:48:50|2338.33|2326.83|2338.78|2327.28|2339.05|2327.55|2338.33|2326.83|15
1736106540000|2025-01-05 19:49:00|2338.84|2327.34|2339.58|2328.08|2339.87|2328.37|2338.84|2327.34|24
1736106550000|2025-01-05 19:49:10|2339.53|2328.03|2338.12|2326.62|2339.53|2328.03|2338.09|2326.59|21
1736106560000|2025-01-05 19:49:20|2338.09|2326.59|2337.94|2326.44|2338.12|2326.62|2337.86|2326.36|8
1736106570000|2025-01-05 19:49:30|2337.93|2326.43|2337.59|2326.09|2337.93|2326.43|2337.59|2326.09|21
1736106580000|2025-01-05 19:49:40|2337.6|2326.1|2338.27|2326.77|2338.36|2326.86|2337.6|2326.1|20
1736106590000|2025-01-05 19:49:50|2338.29|2326.79|2338.1|2326.6|2338.29|2326.79|2338.1|2326.6|7
1736106600000|2025-01-05 19:50:00|2337.93|2326.43|2338.22|2326.72|2338.22|2326.72|2337.75|2326.25|16
1736106610000|2025-01-05 19:50:10|2338.19|2326.69|2338.03|2326.53|2338.33|2326.83|2337.76|2326.26|18
1736106620000|2025-01-05 19:50:20|2338.15|2326.65|2339.06|2327.56|2339.12|2327.62|2338.15|2326.65|13
1736106630000|2025-01-05 19:50:30|2339.1|2327.6|2339.82|2328.32|2339.99|2328.49|2339.1|2327.6|15
1736106640000|2025-01-05 19:50:40|2339.93|2328.43|2339.94|2328.44|2339.95|2328.45|2339.83|2328.33|6
1736106650000|2025-01-05 19:50:50|2339.93|2328.43|2340.26|2328.76|2340.32|2328.82|2339.93|2328.43|10
1736106660000|2025-01-05 19:51:00|2340.27|2328.77|2340.42|2328.92|2340.44|2328.94|2340.04|2328.54|12
1736106670000|2025-01-05 19:51:10|2340.48|2328.98|2340.85|2329.35|2340.85|2329.35|2340.48|2328.98|5
1736106680000|2025-01-05 19:51:20|2340.6|2329.1|2341.57|2330.07|2341.57|2330.07|2340.6|2329.1|12
1736106690000|2025-01-05 19:51:30|2341.56|2330.06|2339.85|2328.35|2341.57|2330.07|2339.78|2328.28|18
1736106700000|2025-01-05 19:51:40|2339.82|2328.32|2339.86|2328.36|2339.87|2328.37|2339.58|2328.08|13
1736106710000|2025-01-05 19:51:50|2339.87|2328.37|2339.89|2328.39|2339.93|2328.43|2339.85|2328.35|9
1736106720000|2025-01-05 19:52:00|2339.8|2328.3|2339.65|2328.15|2339.8|2328.3|2339.65|2328.15|7
1736106730000|2025-01-05 19:52:10|2339.76|2328.26|2340.18|2328.68|2340.18|2328.68|2339.75|2328.25|8
1736106740000|2025-01-05 19:52:20|2340.42|2328.92|2339.7|2328.2|2340.91|2329.41|2339.61|2328.11|12
1736106750000|2025-01-05 19:52:30|2339.76|2328.26|2338.28|2326.78|2339.89|2328.39|2338.28|2326.78|23
1736106760000|2025-01-05 19:52:40|2338.2|2326.7|2338.11|2326.61|2338.2|2326.7|2338.11|2326.61|4
1736106770000|2025-01-05 19:52:50|2337.71|2326.21|2337.03|2325.53|2337.95|2326.45|2336.9|2325.4|24
1736106780000|2025-01-05 19:53:00|2337.15|2325.65|2337.91|2326.41|2337.91|2326.41|2336.76|2325.26|24
1736106790000|2025-01-05 19:53:10|2337.82|2326.32|2337.76|2326.26|2337.88|2326.38|2337.74|2326.24|13
1736106800000|2025-01-05 19:53:20|2337.74|2326.24|2338.34|2326.84|2338.35|2326.85|2337.74|2326.24|14
1736106810000|2025-01-05 19:53:30|2338.79|2327.29|2338.73|2327.23|2338.81|2327.31|2338.55|2327.05|16
1736106820000|2025-01-05 19:53:40|2338.74|2327.24|2338.83|2327.33|2338.84|2327.34|2338.74|2327.24|13
1736106830000|2025-01-05 19:53:50|2338.86|2327.36|2338.85|2327.35|2338.92|2327.42|2338.85|2327.35|6
1736106840000|2025-01-05 19:54:00|2338.91|2327.41|2339.03|2327.53|2339.08|2327.58|2338.91|2327.41|10
1736106850000|2025-01-05 19:54:10|2339.01|2327.51|2337.99|2326.49|2339.01|2327.51|2337.98|2326.48|20
1736106860000|2025-01-05 19:54:20|2337.95|2326.45|2337.82|2326.32|2337.95|2326.45|2337.82|2326.32|9
1736106870000|2025-01-05 19:54:30|2337.88|2326.38|2338.2|2326.7|2338.43|2326.93|2337.88|2326.38|15
1736106880000|2025-01-05 19:54:40|2338.41|2326.91|2338.27|2326.77|2338.41|2326.91|2338.27|2326.77|5
1736106890000|2025-01-05 19:54:50|2338.26|2326.76|2338.2|2326.7|2338.27|2326.77|2338.2|2326.7|5
1736106900000|2025-01-05 19:55:00|2338.25|2326.75|2339.08|2327.58|2339.08|2327.58|2338.25|2326.75|11
1736106910000|2025-01-05 19:55:10|2339.12|2327.62|2338.23|2326.73|2339.14|2327.64|2338.12|2326.62|13
1736106920000|2025-01-05 19:55:20|2338.22|2326.72|2337.7|2326.2|2338.22|2326.72|2337.62|2326.12|14
1736106930000|2025-01-05 19:55:30|2338.16|2326.66|2338.19|2326.69|2338.41|2326.91|2338.08|2326.58|15
1736106940000|2025-01-05 19:55:40|2338.18|2326.68|2338.6|2327.1|2338.73|2327.23|2338.16|2326.66|7
1736106950000|2025-01-05 19:55:50|2338.49|2326.99|2338.96|2327.46|2339.03|2327.53|2338.45|2326.95|13
1736106960000|2025-01-05 19:56:00|2338.98|2327.48|2338.94|2327.44|2338.98|2327.48|2338.71|2327.21|12
1736106970000|2025-01-05 19:56:10|2338.93|2327.43|2339.26|2327.76|2339.47|2327.97|2338.93|2327.43|14
1736106980000|2025-01-05 19:56:20|2339.25|2327.75|2339.04|2327.54|2339.25|2327.75|2338.7|2327.2|11
1736106990000|2025-01-05 19:56:30|2339.02|2327.52|2337.94|2326.44|2339.03|2327.53|2337.94|2326.44|11
1736107000000|2025-01-05 19:56:40|2337.87|2326.37|2337.98|2326.48|2337.98|2326.48|2337.79|2326.29|14
1736107010000|2025-01-05 19:56:50|2338.11|2326.61|2338.16|2326.66|2338.16|2326.66|2337.97|2326.47|9
1736107020000|2025-01-05 19:57:00|2338.02|2326.52|2338.03|2326.53|2338.16|2326.66|2337.9|2326.4|9
1736107030000|2025-01-05 19:57:10|2338.04|2326.54|2337.66|2326.16|2338.09|2326.59|2337.51|2326.01|17
1736107040000|2025-01-05 19:57:20|2337.62|2326.12|2338.55|2327.05|2338.66|2327.16|2337.62|2326.12|16
1736107050000|2025-01-05 19:57:30|2338.58|2327.08|2338.84|2327.34|2338.88|2327.38|2338.55|2327.05|13
1736107060000|2025-01-05 19:57:40|2338.85|2327.35|2339.52|2328.02|2339.62|2328.12|2338.85|2327.35|13
1736107070000|2025-01-05 19:57:50|2339.51|2328.01|2339.35|2327.85|2339.52|2328.02|2339.35|2327.85|15
1736107080000|2025-01-05 19:58:00|2339.36|2327.86|2339.84|2328.34|2339.97|2328.47|2339.36|2327.86|11
1736107090000|2025-01-05 19:58:10|2339.82|2328.32|2339.87|2328.37|2339.89|2328.39|2339.81|2328.31|8
1736107100000|2025-01-05 19:58:20|2339.86|2328.36|2339.13|2327.63|2339.86|2328.36|2339.13|2327.63|10
1736107110000|2025-01-05 19:58:30|2339.14|2327.64|2339.16|2327.66|2339.19|2327.69|2339.13|2327.63|6
1736107120000|2025-01-05 19:58:40|2339.17|2327.67|2339.2|2327.7|2339.26|2327.76|2339.15|2327.65|9
1736107130000|2025-01-05 19:58:50|2339.19|2327.69|2339.43|2327.93|2339.93|2328.43|2339.19|2327.69|14
1736107140000|2025-01-05 19:59:00|2339.37|2327.87|2338.51|2327.01|2339.43|2327.93|2338.51|2327.01|12
1736107150000|2025-01-05 19:59:10|2338.19|2326.69|2338.84|2327.34|2338.84|2327.34|2338.13|2326.63|15
1736107160000|2025-01-05 19:59:20|2338.85|2327.35|2338.96|2327.46|2339.05|2327.55|2338.85|2327.35|14
1736107170000|2025-01-05 19:59:30|2338.95|2327.45|2338.83|2327.33|2339.04|2327.54|2338.48|2326.98|16
1736107180000|2025-01-05 19:59:40|2338.86|2327.36|2340.27|2328.77|2340.27|2328.77|2338.85|2327.35|8
1736107190000|2025-01-05 19:59:50|2340.45|2328.95|2340.73|2329.23|2340.73|2329.23|2340.42|2328.92|13
1736107200000|2025-01-05 20:00:00|2340.87|2329.37|2343.82|2332.32|2343.96|2332.46|2340.87|2329.37|24
1736107210000|2025-01-05 20:00:10|2343.95|2332.45|2344.82|2333.32|2344.82|2333.32|2343.92|2332.42|20
1736107220000|2025-01-05 20:00:20|2344.83|2333.33|2344.84|2333.34|2344.87|2333.37|2344.48|2332.98|11
1736107230000|2025-01-05 20:00:30|2344.83|2333.33|2345.7|2334.2|2345.7|2334.2|2344.83|2333.33|11
1736107240000|2025-01-05 20:00:40|2345.59|2334.09|2347.55|2336.05|2347.55|2336.05|2345.59|2334.09|20
1736107250000|2025-01-05 20:00:50|2347.51|2336.01|2347.71|2336.21|2347.71|2336.21|2346.9|2335.4|17
1736107260000|2025-01-05 20:01:00|2347.69|2336.19|2347.72|2336.22|2347.78|2336.28|2346.79|2335.29|20
1736107270000|2025-01-05 20:01:10|2347.66|2336.16|2349.05|2337.55|2349.05|2337.55|2347.66|2336.16|16
1736107280000|2025-01-05 20:01:20|2349.08|2337.58|2348.61|2337.11|2349.86|2338.36|2348.61|2337.11|16
1736107290000|2025-01-05 20:01:30|2348.64|2337.14|2349.66|2338.16|2349.66|2338.16|2348.64|2337.14|21
1736107300000|2025-01-05 20:01:40|2349.82|2338.32|2349.31|2337.81|2349.85|2338.35|2348.68|2337.18|20
1736107310000|2025-01-05 20:01:50|2349.44|2337.94|2349.05|2337.55|2349.44|2337.94|2348.77|2337.27|14
1736107320000|2025-01-05 20:02:00|2348.94|2337.44|2349.14|2337.64|2349.18|2337.68|2348.84|2337.34|16
1736107330000|2025-01-05 20:02:10|2349.01|2337.51|2349.03|2337.53|2349.05|2337.55|2349.01|2337.51|5
1736107340000|2025-01-05 20:02:20|2349.08|2337.58|2349.88|2338.38|2349.9|2338.4|2348.72|2337.22|15
1736107350000|2025-01-05 20:02:30|2349.85|2338.35|2349.24|2337.74|2349.85|2338.35|2349.04|2337.54|18
1736107360000|2025-01-05 20:02:40|2349.27|2337.77|2348.19|2336.69|2349.27|2337.77|2348.19|2336.69|12
1736107370000|2025-01-05 20:02:50|2348.15|2336.65|2346.82|2335.32|2348.15|2336.65|2346.68|2335.18|19
1736107380000|2025-01-05 20:03:00|2346.8|2335.3|2346.32|2334.82|2346.82|2335.32|2346.32|2334.82|13
1736107390000|2025-01-05 20:03:10|2346.31|2334.81|2346.12|2334.62|2346.44|2334.94|2346.12|2334.62|18
1736107400000|2025-01-05 20:03:20|2346.14|2334.64|2346.09|2334.59|2346.15|2334.65|2345.76|2334.26|13
1736107410000|2025-01-05 20:03:30|2346.07|2334.57|2345.15|2333.65|2346.07|2334.57|2345.15|2333.65|21
1736107420000|2025-01-05 20:03:40|2345.17|2333.67|2344.91|2333.41|2345.45|2333.95|2344.91|2333.41|20
1736107430000|2025-01-05 20:03:50|2344.87|2333.37|2344.47|2332.97|2344.94|2333.44|2344.47|2332.97|8
1736107440000|2025-01-05 20:04:00|2344.42|2332.92|2343.54|2332.04|2344.42|2332.92|2343.54|2332.04|4
1736107450000|2025-01-05 20:04:10|2343.03|2331.53|2343.43|2331.93|2343.43|2331.93|2343.03|2331.53|11
1736107460000|2025-01-05 20:04:20|2343.42|2331.92|2341.39|2329.89|2343.46|2331.96|2341.39|2329.89|21
1736107470000|2025-01-05 20:04:30|2341.42|2329.92|2342.09|2330.59|2342.18|2330.68|2341.32|2329.82|18
1736107480000|2025-01-05 20:04:40|2342.1|2330.6|2341.26|2329.76|2342.11|2330.61|2341.16|2329.66|17
1736107490000|2025-01-05 20:04:50|2341.25|2329.75|2341.21|2329.71|2341.3|2329.8|2341.21|2329.71|9
1736107500000|2025-01-05 20:05:00|2341.27|2329.77|2342.21|2330.71|2342.22|2330.72|2341.21|2329.71|16
1736107510000|2025-01-05 20:05:10|2342.23|2330.73|2341.74|2330.24|2342.43|2330.93|2341.74|2330.24|15
1736107520000|2025-01-05 20:05:20|2341.85|2330.35|2340.2|2328.7|2341.85|2330.35|2340.2|2328.7|22
1736107530000|2025-01-05 20:05:30|2340.16|2328.66|2341.41|2329.91|2341.49|2329.99|2340.03|2328.53|18
1736107540000|2025-01-05 20:05:40|2341.4|2329.9|2340.42|2328.92|2341.4|2329.9|2340.18|2328.68|16
1736107550000|2025-01-05 20:05:50|2340.28|2328.78|2340.28|2328.78|2340.33|2328.83|2340.1|2328.6|21
1736107560000|2025-01-05 20:06:00|2340.27|2328.77|2340.23|2328.73|2340.33|2328.83|2340.13|2328.63|14
1736107570000|2025-01-05 20:06:10|2340.22|2328.72|2340.21|2328.71|2340.26|2328.76|2340.05|2328.55|11
1736107580000|2025-01-05 20:06:20|2340.25|2328.75|2340.41|2328.91|2340.49|2328.99|2340.25|2328.75|8
1736107590000|2025-01-05 20:06:30|2340.4|2328.9|2341.1|2329.6|2341.12|2329.62|2340.32|2328.82|17
1736107600000|2025-01-05 20:06:40|2341.09|2329.59|2342.11|2330.61|2342.59|2331.09|2341.09|2329.59|24
1736107610000|2025-01-05 20:06:50|2342.07|2330.57|2342.41|2330.91|2342.58|2331.08|2342|2330.5|20
1736107620000|2025-01-05 20:07:00|2342.33|2330.83|2343.14|2331.64|2343.14|2331.64|2342.33|2330.83|15
1736107630000|2025-01-05 20:07:10|2343.23|2331.73|2344.61|2333.11|2344.61|2333.11|2343.23|2331.73|14
1736107640000|2025-01-05 20:07:20|2344.47|2332.97|2344.79|2333.29|2344.95|2333.45|2344.47|2332.97|11
1736107650000|2025-01-05 20:07:30|2344.51|2333.01|2343.39|2331.89|2344.51|2333.01|2343.39|2331.89|12
1736107660000|2025-01-05 20:07:40|2343.38|2331.88|2343.79|2332.29|2343.83|2332.33|2343.38|2331.88|23
1736107670000|2025-01-05 20:07:50|2343.67|2332.17|2343.38|2331.88|2343.77|2332.27|2343.38|2331.88|12
1736107680000|2025-01-05 20:08:00|2343.39|2331.89|2343.5|2332|2343.5|2332|2343.26|2331.76|15
1736107690000|2025-01-05 20:08:10|2343.45|2331.95|2341.97|2330.47|2343.45|2331.95|2341.74|2330.24|18
1736107700000|2025-01-05 20:08:20|2341.93|2330.43|2341.75|2330.25|2341.93|2330.43|2341.5|2330|21
1736107710000|2025-01-05 20:08:30|2341.78|2330.28|2342.34|2330.84|2342.42|2330.92|2341.78|2330.28|7
1736107720000|2025-01-05 20:08:40|2342.33|2330.83|2342.35|2330.85|2342.44|2330.94|2342.27|2330.77|12
1736107730000|2025-01-05 20:08:50|2342.34|2330.84|2343.44|2331.94|2343.52|2332.02|2342.34|2330.84|19
1736107740000|2025-01-05 20:09:00|2343.45|2331.95|2344.08|2332.58|2344.08|2332.58|2343.38|2331.88|28
1736107750000|2025-01-05 20:09:10|2344.07|2332.57|2345.18|2333.68|2345.24|2333.74|2344.07|2332.57|12
1736107760000|2025-01-05 20:09:20|2345.15|2333.65|2345.04|2333.54|2345.15|2333.65|2345.04|2333.54|6
1736107770000|2025-01-05 20:09:30|2345.05|2333.55|2344.84|2333.34|2345.28|2333.78|2344.8|2333.3|18
1736107780000|2025-01-05 20:09:40|2344.78|2333.28|2344.9|2333.4|2344.94|2333.44|2344.78|2333.28|13
1736107790000|2025-01-05 20:09:50|2344.93|2333.43|2344.4|2332.9|2345|2333.5|2344.37|2332.87|12
1736107800000|2025-01-05 20:10:00|2344.36|2332.86|2344.94|2333.44|2344.94|2333.44|2344.36|2332.86|8
1736107810000|2025-01-05 20:10:10|2344.95|2333.45|2345.05|2333.55|2345.05|2333.55|2344.37|2332.87|13
1736107820000|2025-01-05 20:10:20|2344.99|2333.49|2346.05|2334.55|2346.45|2334.95|2344.97|2333.47|17
1736107830000|2025-01-05 20:10:30|2346.25|2334.75|2345.75|2334.25|2346.3|2334.8|2345.65|2334.15|19
1736107840000|2025-01-05 20:10:40|2345.78|2334.28|2345.68|2334.18|2345.93|2334.43|2345.62|2334.12|21
1736107850000|2025-01-05 20:10:50|2345.69|2334.19|2345.8|2334.3|2346.2|2334.7|2345.69|2334.19|22
1736107860000|2025-01-05 20:11:00|2345.69|2334.19|2344.25|2332.75|2345.8|2334.3|2344.25|2332.75|20
1736107870000|2025-01-05 20:11:10|2344.21|2332.71|2344.08|2332.58|2344.25|2332.75|2344.08|2332.58|13
1736107880000|2025-01-05 20:11:20|2344.04|2332.54|2343.1|2331.6|2344.04|2332.54|2343.04|2331.54|16
1736107890000|2025-01-05 20:11:30|2343.02|2331.52|2344.24|2332.74|2344.36|2332.86|2343.02|2331.52|18
1736107900000|2025-01-05 20:11:40|2344.18|2332.68|2344.72|2333.22|2344.72|2333.22|2344.18|2332.68|13
1736107910000|2025-01-05 20:11:50|2344.82|2333.32|2345.4|2333.9|2345.4|2333.9|2344.82|2333.32|10
1736107920000|2025-01-05 20:12:00|2345.39|2333.89|2345.17|2333.67|2346.04|2334.54|2345.14|2333.64|21
1736107930000|2025-01-05 20:12:10|2345.16|2333.66|2345.03|2333.53|2345.28|2333.78|2345.03|2333.53|13
1736107940000|2025-01-05 20:12:20|2345.02|2333.52|2346.67|2335.17|2346.67|2335.17|2345.02|2333.52|19
1736107950000|2025-01-05 20:12:30|2346.69|2335.19|2346.21|2334.71|2346.69|2335.19|2346.21|2334.71|13
1736107960000|2025-01-05 20:12:40|2345.74|2334.24|2345.49|2333.99|2345.89|2334.39|2345.49|2333.99|18
1736107970000|2025-01-05 20:12:50|2345.48|2333.98|2344.95|2333.45|2345.48|2333.98|2344.81|2333.31|18
1736107980000|2025-01-05 20:13:00|2344.85|2333.35|2345.94|2334.44|2345.99|2334.49|2344.85|2333.35|22
1736107990000|2025-01-05 20:13:10|2345.84|2334.34|2345.89|2334.39|2345.99|2334.49|2345.71|2334.21|15
1736108000000|2025-01-05 20:13:20|2345.88|2334.38|2345.85|2334.35|2345.9|2334.4|2345.78|2334.28|10
1736108010000|2025-01-05 20:13:30|2345.84|2334.34|2346.32|2334.82|2346.32|2334.82|2345.58|2334.08|20
1736108020000|2025-01-05 20:13:40|2346.39|2334.89|2346.85|2335.35|2346.99|2335.49|2346.39|2334.89|11
1736108030000|2025-01-05 20:13:50|2346.82|2335.32|2346.86|2335.36|2346.87|2335.37|2346.76|2335.26|11
1736108040000|2025-01-05 20:14:00|2346.79|2335.29|2347.28|2335.78|2347.28|2335.78|2346.3|2334.8|12
1736108050000|2025-01-05 20:14:10|2347.31|2335.81|2346.51|2335.01|2347.31|2335.81|2346.41|2334.91|15
1736108060000|2025-01-05 20:14:20|2346.4|2334.9|2346.72|2335.22|2346.78|2335.28|2346.4|2334.9|12
1736108070000|2025-01-05 20:14:30|2346.68|2335.18|2346.6|2335.1|2346.68|2335.18|2346.47|2334.97|13
1736108080000|2025-01-05 20:14:40|2346.59|2335.09|2346.59|2335.09|2346.61|2335.11|2346.59|2335.09|5
1736108090000|2025-01-05 20:14:50|2346.66|2335.16|2346.29|2334.79|2346.66|2335.16|2346.28|2334.78|10
1736108100000|2025-01-05 20:15:00|2346.28|2334.78|2346.98|2335.48|2346.98|2335.48|2345.3|2333.8|17
1736108110000|2025-01-05 20:15:10|2346.97|2335.47|2348.29|2336.79|2348.33|2336.83|2346.97|2335.47|17
1736108120000|2025-01-05 20:15:20|2348.5|2337|2348.38|2336.88|2348.96|2337.46|2348.35|2336.85|22
1736108130000|2025-01-05 20:15:30|2348.41|2336.91|2347.63|2336.13|2348.51|2337.01|2347.63|2336.13|19
1736108140000|2025-01-05 20:15:40|2347.75|2336.25|2347.67|2336.17|2348.31|2336.81|2347.58|2336.08|18
1736108150000|2025-01-05 20:15:50|2347.66|2336.16|2347.61|2336.11|2347.67|2336.17|2347.45|2335.95|17
1736108160000|2025-01-05 20:16:00|2347.6|2336.1|2348.12|2336.62|2348.15|2336.65|2347.42|2335.92|18
1736108170000|2025-01-05 20:16:10|2347.66|2336.16|2347.37|2335.87|2347.66|2336.16|2347.37|2335.87|10
1736108180000|2025-01-05 20:16:20|2347.36|2335.86|2347.58|2336.08|2348.06|2336.56|2347.36|2335.86|9
1736108190000|2025-01-05 20:16:30|2347.49|2335.99|2347.44|2335.94|2347.49|2335.99|2347.44|2335.94|3
1736108200000|2025-01-05 20:16:40|2347.45|2335.95|2348.2|2336.7|2348.21|2336.71|2347.45|2335.95|19
1736108210000|2025-01-05 20:16:50|2348.21|2336.71|2348.32|2336.82|2348.33|2336.83|2348.2|2336.7|6
1736108220000|2025-01-05 20:17:00|2348.29|2336.79|2349.79|2338.29|2349.79|2338.29|2347.75|2336.25|18
1736108230000|2025-01-05 20:17:10|2349.92|2338.42|2350.34|2338.84|2350.47|2338.97|2349.53|2338.03|25
1736108240000|2025-01-05 20:17:20|2350.33|2338.83|2350.4|2338.9|2351.13|2339.63|2349.89|2338.39|20
1736108250000|2025-01-05 20:17:30|2350.17|2338.67|2349.2|2337.7|2350.17|2338.67|2349.17|2337.67|20
1736108260000|2025-01-05 20:17:40|2349.23|2337.73|2350|2338.5|2350|2338.5|2349.23|2337.73|15
1736108270000|2025-01-05 20:17:50|2350.14|2338.64|2353.07|2341.57|2353.07|2341.57|2350.14|2338.64|27
1736108280000|2025-01-05 20:18:00|2353.08|2341.58|2355.06|2343.56|2355.06|2343.56|2353.08|2341.58|11
1736108290000|2025-01-05 20:18:10|2355|2343.5|2354.76|2343.26|2355|2343.5|2353.92|2342.42|26
1736108300000|2025-01-05 20:18:20|2354.88|2343.38|2355.75|2344.25|2355.75|2344.25|2354.88|2343.38|6
1736108310000|2025-01-05 20:18:30|2357.02|2345.52|2357.28|2345.78|2357.28|2345.78|2357.02|2345.52|4
1736108320000|2025-01-05 20:18:40|2357.26|2345.76|2356.82|2345.32|2357.54|2346.04|2356.54|2345.04|23
1736108330000|2025-01-05 20:18:50|2356.94|2345.44|2357.37|2345.87|2358.19|2346.69|2356.94|2345.44|28
1736108340000|2025-01-05 20:19:00|2357.31|2345.81|2358.3|2346.8|2358.3|2346.8|2357.31|2345.81|19
1736108370000|2025-01-05 20:19:30|2357.55|2346.05|2356.9|2345.4|2357.55|2346.05|2356.81|2345.31|15
1736108380000|2025-01-05 20:19:40|2356.89|2345.39|2357.12|2345.62|2357.14|2345.64|2356.81|2345.31|19
1736108390000|2025-01-05 20:19:50|2356.88|2345.38|2356.9|2345.4|2357.02|2345.52|2354.95|2343.45|24
1736108400000|2025-01-05 20:20:00|2356.88|2345.38|2355.84|2344.34|2357.02|2345.52|2355.22|2343.72|30
1736108410000|2025-01-05 20:20:10|2355.85|2344.35|2355.59|2344.09|2356.03|2344.53|2355.35|2343.85|23
1736108420000|2025-01-05 20:20:20|2355.46|2343.96|2356.76|2345.26|2356.76|2345.26|2355.46|2343.96|17
1736108430000|2025-01-05 20:20:30|2356.89|2345.39|2356.19|2344.69|2357|2345.5|2356.19|2344.69|14
1736108440000|2025-01-05 20:20:40|2355.84|2344.34|2355.64|2344.14|2356.09|2344.59|2355.27|2343.77|22
1736108450000|2025-01-05 20:20:50|2355.65|2344.15|2355.09|2343.59|2355.76|2344.26|2355.08|2343.58|19
1736108460000|2025-01-05 20:21:00|2355.21|2343.71|2354.12|2342.62|2355.21|2343.71|2353.4|2341.9|23
1736108470000|2025-01-05 20:21:10|2354.24|2342.74|2354.93|2343.43|2355|2343.5|2354.17|2342.67|17
1736108480000|2025-01-05 20:21:20|2354.94|2343.44|2355.18|2343.68|2355.22|2343.72|2354.28|2342.78|23
1736108490000|2025-01-05 20:21:30|2355.17|2343.67|2356.38|2344.88|2356.43|2344.93|2355.17|2343.67|21
1736108500000|2025-01-05 20:21:40|2356.37|2344.87|2355.78|2344.28|2356.37|2344.87|2355.78|2344.28|12
1736108510000|2025-01-05 20:21:50|2355.6|2344.1|2354.65|2343.15|2355.6|2344.1|2354.17|2342.67|22
1736108520000|2025-01-05 20:22:00|2354.64|2343.14|2354.92|2343.42|2355.19|2343.69|2354.64|2343.14|11
1736108530000|2025-01-05 20:22:10|2354.8|2343.3|2352.76|2341.26|2354.8|2343.3|2352.64|2341.14|20
1736108540000|2025-01-05 20:22:20|2352.64|2341.14|2351.19|2339.69|2352.64|2341.14|2351.11|2339.61|24
1736108550000|2025-01-05 20:22:30|2351.17|2339.67|2352.33|2340.83|2352.33|2340.83|2351.17|2339.67|19
1736108560000|2025-01-05 20:22:40|2352.32|2340.82|2353.62|2342.12|2353.76|2342.26|2352.32|2340.82|25
1736108570000|2025-01-05 20:22:50|2353.6|2342.1|2353.66|2342.16|2353.76|2342.26|2353.48|2341.98|13
1736108580000|2025-01-05 20:23:00|2353.41|2341.91|2352.82|2341.32|2353.41|2341.91|2352.82|2341.32|14
1736108590000|2025-01-05 20:23:10|2352.81|2341.31|2353|2341.5|2353.08|2341.58|2352.69|2341.19|17
1736108600000|2025-01-05 20:23:20|2352.88|2341.38|2353.17|2341.67|2354.33|2342.83|2352.88|2341.38|9
1736108610000|2025-01-05 20:23:30|2353.18|2341.68|2352.73|2341.23|2353.2|2341.7|2352.73|2341.23|14
1736108620000|2025-01-05 20:23:40|2352.74|2341.24|2354.13|2342.63|2354.17|2342.67|2352.69|2341.19|13
1736108630000|2025-01-05 20:23:50|2354.17|2342.67|2354.8|2343.3|2354.85|2343.35|2354.17|2342.67|17
1736108640000|2025-01-05 20:24:00|2354.92|2343.42|2357.05|2345.55|2357.05|2345.55|2354.92|2343.42|22
1736108650000|2025-01-05 20:24:10|2357.03|2345.53|2355.89|2344.39|2357.05|2345.55|2355.89|2344.39|7
1736108660000|2025-01-05 20:24:20|2355.9|2344.4|2355.5|2344|2356.07|2344.57|2355.31|2343.81|18
1736108670000|2025-01-05 20:24:30|2355.49|2343.99|2355.75|2344.25|2355.79|2344.29|2355.49|2343.99|3
1736108720000|2025-01-05 20:25:20|2355.82|2344.32|2355.75|2344.25|2355.97|2344.47|2355.75|2344.25|5
1736108760000|2025-01-05 20:26:00|2354.59|2343.09|2354.2|2342.7|2354.59|2343.09|2353.75|2342.25|10
1736108770000|2025-01-05 20:26:10|2354.19|2342.69|2354.07|2342.57|2354.19|2342.69|2353.82|2342.32|12
1736108780000|2025-01-05 20:26:20|2354.27|2342.77|2354.21|2342.71|2354.51|2343.01|2354.19|2342.69|15
1736108790000|2025-01-05 20:26:30|2353.74|2342.24|2353.22|2341.72|2353.82|2342.32|2353.1|2341.6|9
1736108800000|2025-01-05 20:26:40|2353.23|2341.73|2353.2|2341.7|2353.23|2341.73|2353.2|2341.7|12
1736108810000|2025-01-05 20:26:50|2353.21|2341.71|2353.06|2341.56|2353.21|2341.71|2352.94|2341.44|5
1736108820000|2025-01-05 20:27:00|2353.17|2341.67|2353.01|2341.51|2353.39|2341.89|2352.95|2341.45|13
1736108830000|2025-01-05 20:27:10|2352.9|2341.4|2351.49|2339.99|2353.08|2341.58|2350.81|2339.31|21
1736108840000|2025-01-05 20:27:20|2351.43|2339.93|2349.86|2338.36|2351.43|2339.93|2349.86|2338.36|26
1736108850000|2025-01-05 20:27:30|2349.76|2338.26|2350.13|2338.63|2350.13|2338.63|2349.75|2338.25|13
1736108860000|2025-01-05 20:27:40|2350.14|2338.64|2350.23|2338.73|2350.23|2338.73|2349.88|2338.38|8
1736108870000|2025-01-05 20:27:50|2350.22|2338.72|2350.23|2338.73|2350.23|2338.73|2350.22|2338.72|6
1736108880000|2025-01-05 20:28:00|2350.25|2338.75|2349.97|2338.47|2350.73|2339.23|2349.97|2338.47|16
1736108890000|2025-01-05 20:28:10|2349.83|2338.33|2350.27|2338.77|2350.3|2338.8|2349.82|2338.32|16
1736108900000|2025-01-05 20:28:20|2350.26|2338.76|2351.1|2339.6|2351.1|2339.6|2350.26|2338.76|12
1736108910000|2025-01-05 20:28:30|2350.99|2339.49|2350.91|2339.41|2351.2|2339.7|2350.91|2339.41|15
1736108920000|2025-01-05 20:28:40|2350.75|2339.25|2350.21|2338.71|2350.81|2339.31|2350.21|2338.71|11
1736108930000|2025-01-05 20:28:50|2350.2|2338.7|2350.2|2338.7|2350.2|2338.7|2350.2|2338.7|1
1736108940000|2025-01-05 20:29:00|2350.19|2338.69|2349.41|2337.91|2350.19|2338.69|2349.31|2337.81|18
1736108950000|2025-01-05 20:29:10|2349.43|2337.93|2349.93|2338.43|2350.14|2338.64|2349.43|2337.93|11
1736108960000|2025-01-05 20:29:20|2350|2338.5|2349.94|2338.44|2350.03|2338.53|2349.93|2338.43|9
1736108970000|2025-01-05 20:29:30|2349.93|2338.43|2349.86|2338.36|2349.93|2338.43|2349.86|2338.36|8
1736108980000|2025-01-05 20:29:40|2349.85|2338.35|2349.97|2338.47|2349.99|2338.49|2349.84|2338.34|6
1736108990000|2025-01-05 20:29:50|2349.98|2338.48|2349.99|2338.49|2350.02|2338.52|2349.98|2338.48|5
1736109000000|2025-01-05 20:30:00|2349.96|2338.46|2350.23|2338.73|2350.39|2338.89|2349.96|2338.46|15
1736109010000|2025-01-05 20:30:10|2350.2|2338.7|2350.01|2338.51|2350.2|2338.7|2349.98|2338.48|10
1736109020000|2025-01-05 20:30:20|2350.22|2338.72|2351.8|2340.3|2351.87|2340.37|2350.11|2338.61|20
1736109030000|2025-01-05 20:30:30|2351.79|2340.29|2349.63|2338.13|2351.79|2340.29|2349.63|2338.13|19
1736109040000|2025-01-05 20:30:40|2349.24|2337.74|2348.87|2337.37|2349.24|2337.74|2348.87|2337.37|2
1736109050000|2025-01-05 20:30:50|2348.86|2337.36|2345.92|2334.42|2348.86|2337.36|2345.67|2334.17|18
1736109060000|2025-01-05 20:31:00|2345.76|2334.26|2341.85|2330.35|2345.76|2334.26|2341.85|2330.35|18
1736109070000|2025-01-05 20:31:10|2341.93|2330.43|2342.33|2330.83|2342.54|2331.04|2341.93|2330.43|12
1736109080000|2025-01-05 20:31:20|2342.29|2330.79|2341.76|2330.26|2342.29|2330.79|2341.35|2329.85|21
1736109090000|2025-01-05 20:31:30|2341.71|2330.21|2341.82|2330.32|2342.19|2330.69|2341.59|2330.09|18
1736109100000|2025-01-05 20:31:40|2341.86|2330.36|2342.32|2330.82|2342.37|2330.87|2341.79|2330.29|16
1736109110000|2025-01-05 20:31:50|2342.41|2330.91|2343.01|2331.51|2343.34|2331.84|2342.22|2330.72|29
1736109120000|2025-01-05 20:32:00|2342.97|2331.47|2342.37|2330.87|2343.29|2331.79|2342.35|2330.85|25
1736109130000|2025-01-05 20:32:10|2342.38|2330.88|2342.44|2330.94|2343.09|2331.59|2342.27|2330.77|29
1736109140000|2025-01-05 20:32:20|2342.43|2330.93|2341.03|2329.53|2342.43|2330.93|2341.01|2329.51|24
1736109150000|2025-01-05 20:32:30|2341.02|2329.52|2343.03|2331.53|2343.28|2331.78|2341.02|2329.52|31
1736109160000|2025-01-05 20:32:40|2343.16|2331.66|2343.09|2331.59|2343.33|2331.83|2342.97|2331.47|24
1736109170000|2025-01-05 20:32:50|2343.08|2331.58|2343.2|2331.7|2343.34|2331.84|2342.98|2331.48|29
1736109180000|2025-01-05 20:33:00|2343.04|2331.54|2341.98|2330.48|2343.11|2331.61|2341.46|2329.96|30
1736109190000|2025-01-05 20:33:10|2341.95|2330.45|2341.76|2330.26|2342.02|2330.52|2341.23|2329.73|27
1736109200000|2025-01-05 20:33:20|2341.75|2330.25|2342.08|2330.58|2342.08|2330.58|2341.52|2330.02|23
1736109210000|2025-01-05 20:33:30|2342.06|2330.56|2343.47|2331.97|2343.5|2332|2341.75|2330.25|24
1736109220000|2025-01-05 20:33:40|2343.48|2331.98|2342.3|2330.8|2343.48|2331.98|2342.3|2330.8|21
1736109230000|2025-01-05 20:33:50|2342.29|2330.79|2341.35|2329.85|2342.29|2330.79|2341.3|2329.8|17
1736109240000|2025-01-05 20:34:00|2341.34|2329.84|2341.54|2330.04|2342.11|2330.61|2341.34|2329.84|25
1736109250000|2025-01-05 20:34:10|2341.52|2330.02|2342.3|2330.8|2342.35|2330.85|2341.52|2330.02|20
1736109260000|2025-01-05 20:34:20|2342.29|2330.79|2341.64|2330.14|2342.29|2330.79|2341.59|2330.09|19
1736109270000|2025-01-05 20:34:30|2341.66|2330.16|2341.46|2329.96|2341.66|2330.16|2341.23|2329.73|24
1736109280000|2025-01-05 20:34:40|2341.42|2329.92|2341.5|2330|2341.52|2330.02|2341.34|2329.84|11
1736109290000|2025-01-05 20:34:50|2341.42|2329.92|2341.34|2329.84|2341.46|2329.96|2341.34|2329.84|10
1736109300000|2025-01-05 20:35:00|2345.84|2325.34|2345.84|2325.34|2345.97|2325.47|2345.84|2325.34|11
1736109310000|2025-01-05 20:35:10|2345.67|2325.17|2345.67|2325.17|2345.67|2325.17|2345.5|2325|3
1736109320000|2025-01-05 20:35:20|2345.69|2325.19|2346.27|2325.77|2346.7|2326.2|2345.68|2325.18|26
1736109330000|2025-01-05 20:35:30|2346.26|2325.76|2346.45|2325.95|2346.6|2326.1|2346.26|2325.76|22
1736109340000|2025-01-05 20:35:40|2346.57|2326.07|2345.83|2325.33|2346.91|2326.41|2345.83|2325.33|22
1736109350000|2025-01-05 20:35:50|2345.79|2325.29|2345.5|2325|2345.83|2325.33|2345.5|2325|11
1736109370000|2025-01-05 20:36:10|2345.53|2325.03|2345.5|2325|2345.53|2325.03|2345.5|2325|2
1736109420000|2025-01-05 20:37:00|2344.38|2323.88|2343.77|2323.27|2344.38|2323.88|2343.19|2322.69|26
1736109430000|2025-01-05 20:37:10|2343.74|2323.24|2343.19|2322.69|2343.84|2323.34|2343.19|2322.69|9
1736109440000|2025-01-05 20:37:20|2343.23|2322.73|2343.45|2322.95|2343.58|2323.08|2343.22|2322.72|17
1736109450000|2025-01-05 20:37:30|2343.44|2322.94|2343.19|2322.69|2343.46|2322.96|2342.89|2322.39|22
1736109460000|2025-01-05 20:37:40|2343.36|2322.86|2345.15|2324.65|2345.33|2324.83|2343.36|2322.86|19
1736109470000|2025-01-05 20:37:50|2345.19|2324.69|2345.54|2325.04|2345.68|2325.18|2344.95|2324.45|20
1736109480000|2025-01-05 20:38:00|2345.53|2325.03|2345.08|2324.58|2345.74|2325.24|2344.62|2324.12|26
1736109490000|2025-01-05 20:38:10|2345.06|2324.56|2345.69|2325.19|2345.69|2325.19|2344.9|2324.4|14
1736109500000|2025-01-05 20:38:20|2345.99|2325.49|2345.6|2325.1|2346.33|2325.83|2345.52|2325.02|22
1736109510000|2025-01-05 20:38:30|2345.65|2325.15|2344.73|2324.23|2345.65|2325.15|2344.73|2324.23|23
1736109520000|2025-01-05 20:38:40|2344.7|2324.2|2344.34|2323.84|2344.99|2324.49|2344.32|2323.82|28
1736109530000|2025-01-05 20:38:50|2344.33|2323.83|2344.86|2324.36|2345.11|2324.61|2344.32|2323.82|26
1736109540000|2025-01-05 20:39:00|2344.81|2324.31|2344.6|2324.1|2344.83|2324.33|2344.33|2323.83|23
1736109550000|2025-01-05 20:39:10|2344.53|2324.03|2344.97|2324.47|2345.6|2325.1|2344.53|2324.03|19
1736109560000|2025-01-05 20:39:20|2344.98|2324.48|2345.47|2324.97|2346.02|2325.52|2344.98|2324.48|26
1736109570000|2025-01-05 20:39:30|2345.49|2324.99|2345.94|2325.44|2346.4|2325.9|2345.46|2324.96|30
1736109580000|2025-01-05 20:39:40|2345.92|2325.42|2346.19|2325.69|2346.19|2325.69|2345.85|2325.35|22
1736109590000|2025-01-05 20:39:50|2346.1|2325.6|2346.26|2325.76|2346.26|2325.76|2346.1|2325.6|25
1736109600000|2025-01-05 20:40:00|2346.23|2325.73|2345.48|2324.98|2346.27|2325.77|2345.48|2324.98|18
1736109610000|2025-01-05 20:40:10|2345.45|2324.95|2345.28|2324.78|2345.59|2325.09|2345.28|2324.78|8
1736109620000|2025-01-05 20:40:20|2345.33|2324.83|2345.28|2324.78|2345.68|2325.18|2345.28|2324.78|11
1736109630000|2025-01-05 20:40:30|2345.45|2324.95|2345.42|2324.92|2345.62|2325.12|2345.42|2324.92|8
1736109640000|2025-01-05 20:40:40|2345.61|2325.11|2345.61|2325.11|2345.62|2325.12|2345.39|2324.89|18
1736109650000|2025-01-05 20:40:50|2345.58|2325.08|2345.94|2325.44|2346.19|2325.69|2345.58|2325.08|14
1736109660000|2025-01-05 20:41:00|2345.93|2325.43|2345.41|2324.91|2345.93|2325.43|2345.37|2324.87|17
1736109670000|2025-01-05 20:41:10|2345.42|2324.92|2345.4|2324.9|2345.66|2325.16|2345.35|2324.85|13
1736109680000|2025-01-05 20:41:20|2345.35|2324.85|2345.28|2324.78|2345.35|2324.85|2345.28|2324.78|2
1736109700000|2025-01-05 20:41:40|2345.42|2324.92|2345.91|2325.41|2345.94|2325.44|2345.42|2324.92|16
1736109710000|2025-01-05 20:41:50|2346.42|2325.92|2346.34|2325.84|2346.7|2326.2|2346.16|2325.66|27
1736109720000|2025-01-05 20:42:00|2346.31|2325.81|2345.69|2325.19|2346.34|2325.84|2345.69|2325.19|19
1736109730000|2025-01-05 20:42:10|2345.74|2325.24|2345.71|2325.21|2346.02|2325.52|2345.68|2325.18|14
1736109740000|2025-01-05 20:42:20|2345.69|2325.19|2345.28|2324.78|2345.69|2325.19|2345.28|2324.78|11
1736109780000|2025-01-05 20:43:00|2345.09|2324.59|2342.28|2321.78|2345.09|2324.59|2342.22|2321.72|10
1736109790000|2025-01-05 20:43:10|2342.39|2321.89|2342.5|2322|2342.53|2322.03|2342.23|2321.73|25
1736109800000|2025-01-05 20:43:20|2342.51|2322.01|2342.78|2322.28|2342.83|2322.33|2342.38|2321.88|24
1736109810000|2025-01-05 20:43:30|2342.81|2322.31|2342.89|2322.39|2342.98|2322.48|2342.78|2322.28|14
1736109820000|2025-01-05 20:43:40|2342.9|2322.4|2343.82|2323.32|2343.82|2323.32|2342.89|2322.39|15
1736109830000|2025-01-05 20:43:50|2343.88|2323.38|2344.27|2323.77|2344.57|2324.07|2343.88|2323.38|22
1736109840000|2025-01-05 20:44:00|2344.3|2323.8|2345.66|2325.16|2345.8|2325.3|2344.3|2323.8|18
1736109850000|2025-01-05 20:44:10|2345.75|2325.25|2344.32|2323.82|2345.75|2325.25|2344.16|2323.66|24
1736109860000|2025-01-05 20:44:20|2344.31|2323.81|2344.16|2323.66|2344.45|2323.95|2344.13|2323.63|25
1736109870000|2025-01-05 20:44:30|2344.15|2323.65|2343.85|2323.35|2344.15|2323.65|2343.85|2323.35|24
1736109880000|2025-01-05 20:44:40|2343.93|2323.43|2343.92|2323.42|2343.93|2323.43|2343.92|2323.42|4
1736109890000|2025-01-05 20:44:50|2343.93|2323.43|2343.92|2323.42|2343.93|2323.43|2343.92|2323.42|2
1736109900000|2025-01-05 20:45:00|2343.91|2323.41|2344|2323.5|2344.54|2324.04|2343.87|2323.37|19
1736109910000|2025-01-05 20:45:10|2343.99|2323.49|2345.13|2324.63|2345.13|2324.63|2343.85|2323.35|15
1736109920000|2025-01-05 20:45:20|2345.65|2325.15|2345.31|2324.81|2345.71|2325.21|2345.27|2324.77|26
1736109930000|2025-01-05 20:45:30|2345.29|2324.79|2345.13|2324.63|2345.29|2324.79|2344.82|2324.32|14
1736109940000|2025-01-05 20:45:40|2345.14|2324.64|2345|2324.5|2345.14|2324.64|2344.88|2324.38|15
1736109950000|2025-01-05 20:45:50|2345.04|2324.54|2344.2|2323.7|2345.04|2324.54|2344.18|2323.68|26
1736109960000|2025-01-05 20:46:00|2344.43|2323.93|2344.56|2324.06|2344.57|2324.07|2344.21|2323.71|20
1736109970000|2025-01-05 20:46:10|2344.53|2324.03|2343.9|2323.4|2344.53|2324.03|2343.9|2323.4|15
1736109990000|2025-01-05 20:46:30|2343.89|2323.39|2343.89|2323.39|2343.9|2323.4|2343.89|2323.39|5
1736110000000|2025-01-05 20:46:40|2343.88|2323.38|2343.85|2323.35|2343.88|2323.38|2343.85|2323.35|2
1736110020000|2025-01-05 20:47:00|2343.89|2323.39|2343.85|2323.35|2344|2323.5|2343.85|2323.35|4
1736110060000|2025-01-05 20:47:40|2343.38|2322.88|2341.75|2321.25|2343.38|2322.88|2341.75|2321.25|13
1736110070000|2025-01-05 20:47:50|2341.01|2320.51|2340.25|2319.75|2341.13|2320.63|2340.25|2319.75|29
1736110080000|2025-01-05 20:48:00|2340.32|2319.82|2340.25|2319.75|2340.63|2320.13|2340.25|2319.75|13
1736110090000|2025-01-05 20:48:10|2340.16|2319.66|2340.08|2319.58|2340.16|2319.66|2340.08|2319.58|2
1736110100000|2025-01-05 20:48:20|2338.82|2318.32|2338.47|2317.97|2338.82|2318.32|2338.46|2317.96|9
1736110110000|2025-01-05 20:48:30|2338.49|2317.99|2337.85|2317.35|2338.49|2317.99|2337.74|2317.24|12
1736110120000|2025-01-05 20:48:40|2337.62|2317.12|2337.04|2316.54|2337.82|2317.32|2337.04|2316.54|25
1736110130000|2025-01-05 20:48:50|2336.43|2315.93|2335.15|2314.65|2336.43|2315.93|2335.15|2314.65|16
1736110140000|2025-01-05 20:49:00|2335.14|2314.64|2336.69|2316.19|2336.81|2316.31|2335.14|2314.64|22
1736110150000|2025-01-05 20:49:10|2336.75|2316.25|2337.65|2317.15|2337.76|2317.26|2336.75|2316.25|33
1736110160000|2025-01-05 20:49:20|2337.58|2317.08|2337.55|2317.05|2337.94|2317.44|2337.43|2316.93|25
1736110170000|2025-01-05 20:49:30|2337.6|2317.1|2337.75|2317.25|2337.76|2317.26|2337.41|2316.91|21
1736110180000|2025-01-05 20:49:40|2337.98|2317.48|2338.71|2318.21|2338.87|2318.37|2337.9|2317.4|35
1736110190000|2025-01-05 20:49:50|2338.52|2318.02|2337.73|2317.23|2338.56|2318.06|2337.46|2316.96|26
1736110200000|2025-01-05 20:50:00|2337.65|2317.15|2336.71|2316.21|2337.77|2317.27|2336.71|2316.21|21
1736110210000|2025-01-05 20:50:10|2336.69|2316.19|2336.86|2316.36|2336.93|2316.43|2336.62|2316.12|26
1736110220000|2025-01-05 20:50:20|2336.93|2316.43|2336.78|2316.28|2337|2316.5|2336.39|2315.89|29
1736110230000|2025-01-05 20:50:30|2336.81|2316.31|2336.74|2316.24|2336.88|2316.38|2336.45|2315.95|21
1736110240000|2025-01-05 20:50:40|2336.69|2316.19|2337.12|2316.62|2337.31|2316.81|2336.57|2316.07|33
1736110250000|2025-01-05 20:50:50|2337.18|2316.68|2338.2|2317.7|2338.2|2317.7|2337.12|2316.62|19
1736110260000|2025-01-05 20:51:00|2338.39|2317.89|2340.05|2319.55|2340.12|2319.62|2338.37|2317.87|26
1736110270000|2025-01-05 20:51:10|2340.01|2319.51|2341.05|2320.55|2341.08|2320.58|2340.01|2319.51|16
1736110280000|2025-01-05 20:51:20|2341.02|2320.52|2340.64|2320.14|2341.02|2320.52|2340.28|2319.78|26
1736110290000|2025-01-05 20:51:30|2340.57|2320.07|2341.14|2320.64|2342.28|2321.78|2340.45|2319.95|30
1736110300000|2025-01-05 20:51:40|2341.12|2320.62|2340.28|2319.78|2341.84|2321.34|2340.19|2319.69|27
1736110310000|2025-01-05 20:51:50|2340.29|2319.79|2338.63|2318.13|2340.34|2319.84|2338.5|2318|27
1736110320000|2025-01-05 20:52:00|2338.69|2318.19|2338.71|2318.21|2339.72|2319.22|2338.57|2318.07|29
1736110330000|2025-01-05 20:52:10|2338.74|2318.24|2338.83|2318.33|2338.94|2318.44|2338.62|2318.12|30
1736110340000|2025-01-05 20:52:20|2338.86|2318.36|2337|2316.5|2338.86|2318.36|2336.73|2316.23|35
1736110350000|2025-01-05 20:52:30|2337.04|2316.54|2336.93|2316.43|2337.13|2316.63|2336.1|2315.6|29
1736110360000|2025-01-05 20:52:40|2336.86|2316.36|2336.74|2316.24|2337.11|2316.61|2336.71|2316.21|31
1736110370000|2025-01-05 20:52:50|2336.65|2316.15|2336.14|2315.64|2336.65|2316.15|2336.07|2315.57|27
1736110380000|2025-01-05 20:53:00|2336.15|2315.65|2336.81|2316.31|2336.86|2316.36|2336.15|2315.65|32
1736110390000|2025-01-05 20:53:10|2336.83|2316.33|2337.1|2316.6|2337.46|2316.96|2336.83|2316.33|26
1736110400000|2025-01-05 20:53:20|2337.23|2316.73|2337.09|2316.59|2337.28|2316.78|2337.09|2316.59|22
1736110410000|2025-01-05 20:53:30|2337.13|2316.63|2336.71|2316.21|2337.14|2316.64|2336.71|2316.21|21
1736110420000|2025-01-05 20:53:40|2336.77|2316.27|2336.95|2316.45|2337.01|2316.51|2336.77|2316.27|8
1736110430000|2025-01-05 20:53:50|2336.71|2316.21|2336.89|2316.39|2338.29|2317.79|2336.71|2316.21|22
1736110440000|2025-01-05 20:54:00|2336.83|2316.33|2337.14|2316.64|2337.14|2316.64|2336.83|2316.33|9
1736110450000|2025-01-05 20:54:10|2337.05|2316.55|2337.76|2317.26|2337.87|2317.37|2337.05|2316.55|15
1736110460000|2025-01-05 20:54:20|2337.8|2317.3|2337.83|2317.33|2337.94|2317.44|2337.7|2317.2|13
1736110470000|2025-01-05 20:54:30|2337.94|2317.44|2338|2317.5|2338.11|2317.61|2337.78|2317.28|21
1736110480000|2025-01-05 20:54:40|2338.19|2317.69|2338.08|2317.58|2338.21|2317.71|2338|2317.5|15
1736110490000|2025-01-05 20:54:50|2338.06|2317.56|2338.02|2317.52|2338.09|2317.59|2337.77|2317.27|18
1736110500000|2025-01-05 20:55:00|2338.11|2317.61|2338.85|2318.35|2338.85|2318.35|2337.9|2317.4|26
1736110510000|2025-01-05 20:55:10|2338.77|2318.27|2338.21|2317.71|2338.79|2318.29|2337.64|2317.14|22
1736110520000|2025-01-05 20:55:20|2338.28|2317.78|2338.71|2318.21|2338.79|2318.29|2338.11|2317.61|18
1736110530000|2025-01-05 20:55:30|2338.74|2318.24|2339.23|2318.73|2339.3|2318.8|2338.39|2317.89|26
1736110540000|2025-01-05 20:55:40|2339.17|2318.67|2339.08|2318.58|2339.21|2318.71|2339|2318.5|26
1736110550000|2025-01-05 20:55:50|2338.99|2318.49|2338.95|2318.45|2339.03|2318.53|2338.95|2318.45|17
1736110560000|2025-01-05 20:56:00|2338.92|2318.42|2338.87|2318.37|2338.92|2318.42|2338.79|2318.29|14
1736110570000|2025-01-05 20:56:10|2338.88|2318.38|2339.03|2318.53|2339.82|2319.32|2338.87|2318.37|21
1736110580000|2025-01-05 20:56:20|2339.02|2318.52|2339.33|2318.83|2339.44|2318.94|2339|2318.5|13
1736110590000|2025-01-05 20:56:30|2339.36|2318.86|2338.99|2318.49|2339.36|2318.86|2338.96|2318.46|14
1736110600000|2025-01-05 20:56:40|2339.03|2318.53|2339.18|2318.68|2339.4|2318.9|2338.99|2318.49|21
1736110610000|2025-01-05 20:56:50|2339.24|2318.74|2338.87|2318.37|2339.26|2318.76|2338.87|2318.37|15
1736110620000|2025-01-05 20:57:00|2338.66|2318.16|2338.97|2318.47|2339.05|2318.55|2338.44|2317.94|16
1736110630000|2025-01-05 20:57:10|2339.01|2318.51|2338.96|2318.46|2339.02|2318.52|2338.96|2318.46|9
1736110640000|2025-01-05 20:57:20|2338.95|2318.45|2338.94|2318.44|2338.95|2318.45|2338.91|2318.41|6
1736110650000|2025-01-05 20:57:30|2338.93|2318.43|2338.92|2318.42|2338.94|2318.44|2338.8|2318.3|10
1736110660000|2025-01-05 20:57:40|2338.97|2318.47|2339.9|2319.4|2340.03|2319.53|2338.93|2318.43|29
1736110670000|2025-01-05 20:57:50|2339.91|2319.41|2341.87|2321.37|2341.87|2321.37|2339.83|2319.33|21
1736110680000|2025-01-05 20:58:00|2341.73|2321.23|2341.53|2321.03|2342.02|2321.52|2341.08|2320.58|30
1736110690000|2025-01-05 20:58:10|2341.59|2321.09|2341.21|2320.71|2341.71|2321.21|2340.97|2320.47|26
1736110700000|2025-01-05 20:58:20|2341.2|2320.7|2340.44|2319.94|2341.81|2321.31|2340.39|2319.89|19
1736110710000|2025-01-05 20:58:30|2340.5|2320|2340.58|2320.08|2340.7|2320.2|2340.46|2319.96|27
1736110720000|2025-01-05 20:58:40|2340.64|2320.14|2340.52|2320.02|2340.64|2320.14|2340.44|2319.94|24
1736110730000|2025-01-05 20:58:50|2340.51|2320.01|2340.74|2320.24|2340.81|2320.31|2340.48|2319.98|23
1736110740000|2025-01-05 20:59:00|2340.8|2320.3|2340.52|2320.02|2341|2320.5|2340.47|2319.97|18
1736110750000|2025-01-05 20:59:10|2340.51|2320.01|2340.49|2319.99|2340.56|2320.06|2340.46|2319.96|21
1736110760000|2025-01-05 20:59:20|2340.5|2320|2340.4|2319.9|2340.5|2320|2340.4|2319.9|8
1736110770000|2025-01-05 20:59:30|2340.41|2319.91|2341.64|2321.14|2341.74|2321.24|2340.4|2319.9|21
1736110780000|2025-01-05 20:59:40|2341.65|2321.15|2341.57|2321.07|2341.84|2321.34|2341.49|2320.99|26
1736110790000|2025-01-05 20:59:50|2341.6|2321.1|2341.73|2321.23|2341.8|2321.3|2341.6|2321.1|4
1736110800000|2025-01-05 21:00:00|2341.72|2321.22|2342.3|2321.8|2343|2322.5|2341.62|2321.12|33
1736110810000|2025-01-05 21:00:10|2342.55|2322.05|2342.6|2322.1|2343.59|2323.09|2342.47|2321.97|25
1736110820000|2025-01-05 21:00:20|2342.71|2322.21|2343.47|2322.97|2344.1|2323.6|2342.51|2322.01|26
1736110830000|2025-01-05 21:00:30|2343.36|2322.86|2345.58|2325.08|2345.72|2325.22|2343.09|2322.59|29
1736110840000|2025-01-05 21:00:40|2345.63|2325.13|2344.33|2323.83|2345.63|2325.13|2344.02|2323.52|21
1736110850000|2025-01-05 21:00:50|2344.32|2323.82|2343.92|2323.42|2345.38|2324.88|2343.92|2323.42|29
1736110860000|2025-01-05 21:01:00|2343.91|2323.41|2344.98|2324.48|2344.98|2324.48|2343.88|2323.38|24
1736110870000|2025-01-05 21:01:10|2345.2|2324.7|2345.53|2325.03|2345.58|2325.08|2344.96|2324.46|23
1736110880000|2025-01-05 21:01:20|2345.7|2325.2|2345.37|2324.87|2345.74|2325.24|2345.25|2324.75|26
1736110890000|2025-01-05 21:01:30|2345.36|2324.86|2344.77|2324.27|2345.52|2325.02|2344.38|2323.88|25
1736110900000|2025-01-05 21:01:40|2344.84|2324.34|2345.04|2324.54|2345.4|2324.9|2344.82|2324.32|19
1736110910000|2025-01-05 21:01:50|2344.98|2324.48|2345.23|2324.73|2345.26|2324.76|2344.98|2324.48|9
1736110920000|2025-01-05 21:02:00|2345.2|2324.7|2345.12|2324.62|2345.26|2324.76|2345.05|2324.55|22
1736110930000|2025-01-05 21:02:10|2345.13|2324.63|2344.1|2323.6|2345.16|2324.66|2344.1|2323.6|23
1736110940000|2025-01-05 21:02:20|2344.04|2323.54|2343.51|2323.01|2344.04|2323.54|2343.5|2323|17
1736110950000|2025-01-05 21:02:30|2343.63|2323.13|2343.24|2322.74|2343.69|2323.19|2343.24|2322.74|14
1736110960000|2025-01-05 21:02:40|2343.3|2322.8|2343.33|2322.83|2343.67|2323.17|2343.3|2322.8|7
1736110970000|2025-01-05 21:02:50|2343.32|2322.82|2343.46|2322.96|2343.52|2323.02|2343.19|2322.69|14
1736110980000|2025-01-05 21:03:00|2343.45|2322.95|2342.62|2322.12|2344.12|2323.62|2342.62|2322.12|22
1736110990000|2025-01-05 21:03:10|2342.61|2322.11|2342.56|2322.06|2342.65|2322.15|2342.53|2322.03|11
1736111000000|2025-01-05 21:03:20|2342.53|2322.03|2342.51|2322.01|2342.57|2322.07|2342.28|2321.78|8
1736111010000|2025-01-05 21:03:30|2342.45|2321.95|2342.1|2321.6|2342.45|2321.95|2342.1|2321.6|10
1736111020000|2025-01-05 21:03:40|2342.16|2321.66|2342.47|2321.97|2342.62|2322.12|2342.16|2321.66|17
1736111030000|2025-01-05 21:03:50|2342.41|2321.91|2342.32|2321.82|2342.49|2321.99|2342.32|2321.82|16
1736111040000|2025-01-05 21:04:00|2342.37|2321.87|2343.88|2323.38|2344.46|2323.96|2342.37|2321.87|29
1736111050000|2025-01-05 21:04:10|2343.93|2323.43|2344.18|2323.68|2344.62|2324.12|2343.87|2323.37|28
1736111060000|2025-01-05 21:04:20|2344.21|2323.71|2344.18|2323.68|2344.25|2323.75|2344.17|2323.67|13
1736111070000|2025-01-05 21:04:30|2344.43|2323.93|2341.68|2321.18|2344.48|2323.98|2341.68|2321.18|27
1736111080000|2025-01-05 21:04:40|2341.73|2321.23|2341.57|2321.07|2341.84|2321.34|2341.57|2321.07|17
1736111090000|2025-01-05 21:04:50|2341.65|2321.15|2342.58|2322.08|2342.65|2322.15|2341.54|2321.04|20
1736111100000|2025-01-05 21:05:00|2342.82|2322.32|2343.78|2323.28|2344.04|2323.54|2342.7|2322.2|21
1736111110000|2025-01-05 21:05:10|2343.72|2323.22|2343.33|2322.83|2343.72|2323.22|2343.09|2322.59|21
1736111120000|2025-01-05 21:05:20|2343.45|2322.95|2343.37|2322.87|2343.95|2323.45|2343.27|2322.77|24
1736111130000|2025-01-05 21:05:30|2343.36|2322.86|2343.34|2322.84|2343.57|2323.07|2343.31|2322.81|18
1736111140000|2025-01-05 21:05:40|2343.51|2323.01|2344.34|2323.84|2344.64|2324.14|2343.28|2322.78|29
1736111150000|2025-01-05 21:05:50|2344.4|2323.9|2343.43|2322.93|2344.55|2324.05|2343.43|2322.93|13
1736111160000|2025-01-05 21:06:00|2343.42|2322.92|2342.58|2322.08|2343.42|2322.92|2342.58|2322.08|13
1736111190000|2025-01-05 21:06:30|2341.91|2321.41|2341.55|2321.05|2341.91|2321.41|2341.29|2320.79|11
1736111200000|2025-01-05 21:06:40|2341.54|2321.04|2341.59|2321.09|2341.67|2321.17|2341.54|2321.04|17
1736111210000|2025-01-05 21:06:50|2341.61|2321.11|2341.97|2321.47|2342.13|2321.63|2341.54|2321.04|17
1736111220000|2025-01-05 21:07:00|2341.99|2321.49|2343.02|2322.52|2343.03|2322.53|2341.99|2321.49|12
1736111230000|2025-01-05 21:07:10|2343.15|2322.65|2342.8|2322.3|2343.21|2322.71|2342.67|2322.17|20
1736111240000|2025-01-05 21:07:20|2342.66|2322.16|2342.14|2321.64|2342.87|2322.37|2342.14|2321.64|19
1736111250000|2025-01-05 21:07:30|2342.13|2321.63|2342.09|2321.59|2342.25|2321.75|2341.91|2321.41|13
1736111260000|2025-01-05 21:07:40|2342.64|2322.14|2343.23|2322.73|2343.23|2322.73|2342.63|2322.13|12
1736111280000|2025-01-05 21:08:00|2343.17|2322.67|2343.23|2322.73|2343.23|2322.73|2343.17|2322.67|3
1736111290000|2025-01-05 21:08:10|2344.4|2323.9|2345.47|2324.97|2345.49|2324.99|2344.4|2323.9|16
1736111300000|2025-01-05 21:08:20|2345.53|2325.03|2344.55|2324.05|2345.6|2325.1|2344.55|2324.05|14
1736111310000|2025-01-05 21:08:30|2345.25|2324.75|2345.34|2324.84|2345.43|2324.93|2345.25|2324.75|14
1736111320000|2025-01-05 21:08:40|2345.31|2324.81|2345.73|2325.23|2345.73|2325.23|2345.2|2324.7|33
1736111330000|2025-01-05 21:08:50|2345.85|2325.35|2346.55|2326.05|2346.55|2326.05|2345.85|2325.35|25
1736111340000|2025-01-05 21:09:00|2346.44|2325.94|2346.67|2326.17|2346.67|2326.17|2346.04|2325.54|20
1736111350000|2025-01-05 21:09:10|2346.79|2326.29|2347.37|2326.87|2347.37|2326.87|2346.75|2326.25|17
1736111360000|2025-01-05 21:09:20|2347.35|2326.85|2349.18|2328.68|2349.18|2328.68|2347.32|2326.82|20
1736111370000|2025-01-05 21:09:30|2349.12|2328.62|2348.28|2327.78|2349.37|2328.87|2348.16|2327.66|31
1736111380000|2025-01-05 21:09:40|2348.27|2327.77|2346.79|2326.29|2348.27|2327.77|2346.76|2326.26|20
1736111390000|2025-01-05 21:09:50|2346.78|2326.28|2346.27|2325.77|2346.78|2326.28|2346.15|2325.65|10
1736111400000|2025-01-05 21:10:00|2346.33|2325.83|2348.11|2327.61|2348.27|2327.77|2346.33|2325.83|23
1736111410000|2025-01-05 21:10:10|2348.09|2327.59|2347.63|2327.13|2348.09|2327.59|2346.95|2326.45|22
1736111420000|2025-01-05 21:10:20|2347.62|2327.12|2347.55|2327.05|2347.62|2327.12|2347.36|2326.86|12
1736111430000|2025-01-05 21:10:30|2347.54|2327.04|2347.21|2326.71|2347.54|2327.04|2347.18|2326.68|12
1736111440000|2025-01-05 21:10:40|2347.2|2326.7|2347.18|2326.68|2347.21|2326.71|2347.18|2326.68|4
1736111450000|2025-01-05 21:10:50|2347.2|2326.7|2347.4|2326.9|2347.65|2327.15|2347.18|2326.68|12
1736111460000|2025-01-05 21:11:00|2347.2|2326.7|2347.59|2327.09|2347.59|2327.09|2347.18|2326.68|6
1736111470000|2025-01-05 21:11:10|2347.65|2327.15|2347.38|2326.88|2347.65|2327.15|2347.33|2326.83|10
1736111480000|2025-01-05 21:11:20|2347.49|2326.99|2347.35|2326.85|2347.49|2326.99|2347.35|2326.85|4
1736111490000|2025-01-05 21:11:30|2347.21|2326.71|2347.18|2326.68|2347.21|2326.71|2347.18|2326.68|4
1736111530000|2025-01-05 21:12:10|2347.19|2326.69|2347.6|2327.1|2347.73|2327.23|2347.19|2326.69|16
1736111540000|2025-01-05 21:12:20|2347.59|2327.09|2347.18|2326.68|2347.59|2327.09|2347.18|2326.68|9
1736111550000|2025-01-05 21:12:30|2347.51|2327.01|2348.04|2327.54|2348.68|2328.18|2347.25|2326.75|15
1736111560000|2025-01-05 21:12:40|2348.31|2327.81|2348.09|2327.59|2348.4|2327.9|2347.88|2327.38|23
1736111570000|2025-01-05 21:12:50|2348.1|2327.6|2347.56|2327.06|2348.1|2327.6|2347.56|2327.06|12
1736111580000|2025-01-05 21:13:00|2347.55|2327.05|2347.51|2327.01|2347.56|2327.06|2347.51|2327.01|10
1736111590000|2025-01-05 21:13:10|2347.48|2326.98|2347.18|2326.68|2347.48|2326.98|2347.18|2326.68|5
1736111600000|2025-01-05 21:13:20|2347.65|2327.15|2347.57|2327.07|2347.65|2327.15|2347.37|2326.87|11
1736111610000|2025-01-05 21:13:30|2347.58|2327.08|2347.18|2326.68|2347.58|2327.08|2347.18|2326.68|15
1736111620000|2025-01-05 21:13:40|2347.2|2326.7|2347.19|2326.69|2347.2|2326.7|2347.19|2326.69|6
1736111630000|2025-01-05 21:13:50|2347.69|2327.19|2346.72|2326.22|2347.69|2327.19|2346.7|2326.2|16
1736111640000|2025-01-05 21:14:00|2346.75|2326.25|2346.67|2326.17|2346.76|2326.26|2346.67|2326.17|14
1736111650000|2025-01-05 21:14:10|2346.73|2326.23|2346.64|2326.14|2346.8|2326.3|2346.64|2326.14|15
1736111660000|2025-01-05 21:14:20|2346.65|2326.15|2346.18|2325.68|2346.65|2326.15|2346.17|2325.67|19
1736111670000|2025-01-05 21:14:30|2346.2|2325.7|2346.83|2326.33|2346.87|2326.37|2346.18|2325.68|18
1736111680000|2025-01-05 21:14:40|2346.87|2326.37|2346.62|2326.12|2346.87|2326.37|2346.6|2326.1|10
1736111690000|2025-01-05 21:14:50|2346.6|2326.1|2346.56|2326.06|2346.61|2326.11|2346.55|2326.05|12
1736111700000|2025-01-05 21:15:00|2346.55|2326.05|2347.46|2326.96|2347.81|2327.31|2346.55|2326.05|16
1736111710000|2025-01-05 21:15:10|2347.24|2326.74|2345.13|2324.63|2347.24|2326.74|2344.98|2324.48|32
1736111720000|2025-01-05 21:15:20|2345.14|2324.64|2346.58|2326.08|2346.74|2326.24|2345.13|2324.63|23
1736111730000|2025-01-05 21:15:30|2346.68|2326.18|2346.41|2325.91|2346.68|2326.18|2346.11|2325.61|14
1736111740000|2025-01-05 21:15:40|2346.43|2325.93|2346.25|2325.75|2346.43|2325.93|2346.25|2325.75|6
1736111750000|2025-01-05 21:15:50|2346.24|2325.74|2346.08|2325.58|2346.24|2325.74|2346.08|2325.58|4
1736111760000|2025-01-05 21:16:00|2345.98|2325.48|2345.84|2325.34|2346.02|2325.52|2345.84|2325.34|8
1736111770000|2025-01-05 21:16:10|2344.93|2324.43|2344.18|2323.68|2344.93|2324.43|2344.18|2323.68|3
1736111780000|2025-01-05 21:16:20|2344.17|2323.67|2344.12|2323.62|2344.17|2323.67|2344.12|2323.62|5
1736111790000|2025-01-05 21:16:30|2344.51|2324.01|2344.64|2324.14|2344.82|2324.32|2344.44|2323.94|13
1736111800000|2025-01-05 21:16:40|2344.7|2324.2|2346.18|2325.68|2346.18|2325.68|2344.7|2324.2|25
1736111810000|2025-01-05 21:16:50|2346.17|2325.67|2345.46|2324.96|2346.17|2325.67|2345.46|2324.96|9
1736111820000|2025-01-05 21:17:00|2345.58|2325.08|2346.69|2326.19|2346.76|2326.26|2345.47|2324.97|23
1736111830000|2025-01-05 21:17:10|2346.7|2326.2|2346.68|2326.18|2346.7|2326.2|2346.67|2326.17|9
1736111840000|2025-01-05 21:17:20|2347.07|2326.57|2346.12|2325.62|2347.42|2326.92|2346.02|2325.52|16
1736111850000|2025-01-05 21:17:30|2346.23|2325.73|2345.71|2325.21|2346.23|2325.73|2345.71|2325.21|12
1736111860000|2025-01-05 21:17:40|2345.72|2325.22|2345.26|2324.76|2345.72|2325.22|2345.26|2324.76|11
1736111870000|2025-01-05 21:17:50|2345.49|2324.99|2345.56|2325.06|2345.68|2325.18|2345.41|2324.91|16
1736111880000|2025-01-05 21:18:00|2345.59|2325.09|2346.46|2325.96|2346.52|2326.02|2345.5|2325|13
1736111890000|2025-01-05 21:18:10|2346.49|2325.99|2346.5|2326|2346.79|2326.29|2346.45|2325.95|20
1736111900000|2025-01-05 21:18:20|2346.49|2325.99|2345.72|2325.22|2346.49|2325.99|2345.72|2325.22|13
1736111910000|2025-01-05 21:18:30|2345.71|2325.21|2345.98|2325.48|2345.98|2325.48|2345.67|2325.17|17
1736111920000|2025-01-05 21:18:40|2346.04|2325.54|2346.45|2325.95|2346.62|2326.12|2345.86|2325.36|12
1736111930000|2025-01-05 21:18:50|2346.62|2326.12|2346.37|2325.87|2346.62|2326.12|2346.26|2325.76|11
1736111940000|2025-01-05 21:19:00|2346.44|2325.94|2346.36|2325.86|2346.48|2325.98|2346.34|2325.84|15
1736111950000|2025-01-05 21:19:10|2346.41|2325.91|2348.69|2328.19|2348.69|2328.19|2346.41|2325.91|18
1736111960000|2025-01-05 21:19:20|2348.68|2328.18|2347.73|2327.23|2348.77|2328.27|2347.73|2327.23|9
1736111970000|2025-01-05 21:19:30|2347.61|2327.11|2347.65|2327.15|2347.7|2327.2|2347.49|2326.99|9
1736111980000|2025-01-05 21:19:40|2347.64|2327.14|2347.64|2327.14|2347.65|2327.15|2347.64|2327.14|3
1736111990000|2025-01-05 21:19:50|2347.65|2327.15|2347.54|2327.04|2347.65|2327.15|2347.54|2327.04|14
1736112000000|2025-01-05 21:20:00|2347.31|2326.81|2346.7|2326.2|2347.31|2326.81|2346.7|2326.2|21
1736112010000|2025-01-05 21:20:10|2346.69|2326.19|2347.37|2326.87|2347.37|2326.87|2346.69|2326.19|16
1736112020000|2025-01-05 21:20:20|2347.4|2326.9|2347.25|2326.75|2347.53|2327.03|2347.24|2326.74|9
1736112030000|2025-01-05 21:20:30|2347.28|2326.78|2346.94|2326.44|2347.77|2327.27|2346.94|2326.44|17
1736112040000|2025-01-05 21:20:40|2347.1|2326.6|2347.24|2326.74|2347.3|2326.8|2347.1|2326.6|5
1736112050000|2025-01-05 21:20:50|2347.23|2326.73|2347.72|2327.22|2347.72|2327.22|2346.95|2326.45|14
1736112060000|2025-01-05 21:21:00|2347.67|2327.17|2345.78|2325.28|2347.67|2327.17|2345.78|2325.28|25
1736112070000|2025-01-05 21:21:10|2345.76|2325.26|2345.71|2325.21|2345.77|2325.27|2345.71|2325.21|12
1736112080000|2025-01-05 21:21:20|2345.72|2325.22|2345.38|2324.88|2345.72|2325.22|2345.26|2324.76|13
1736112090000|2025-01-05 21:21:30|2345.47|2324.97|2345.84|2325.34|2345.87|2325.37|2345.38|2324.88|15
1736112100000|2025-01-05 21:21:40|2345.73|2325.23|2345.14|2324.64|2345.84|2325.34|2345.14|2324.64|17
1736112110000|2025-01-05 21:21:50|2345.2|2324.7|2346.4|2325.9|2346.4|2325.9|2345.19|2324.69|16
1736112120000|2025-01-05 21:22:00|2346.51|2326.01|2346.48|2325.98|2346.69|2326.19|2346.48|2325.98|10
1736112130000|2025-01-05 21:22:10|2346.45|2325.95|2346.61|2326.11|2346.62|2326.12|2345.9|2325.4|20
1736112140000|2025-01-05 21:22:20|2346.6|2326.1|2346.45|2325.95|2346.6|2326.1|2346.23|2325.73|15
1736112150000|2025-01-05 21:22:30|2346.42|2325.92|2346.46|2325.96|2346.46|2325.96|2346.38|2325.88|8
1736112160000|2025-01-05 21:22:40|2346.38|2325.88|2346.3|2325.8|2346.61|2326.11|2346.27|2325.77|17
1736112170000|2025-01-05 21:22:50|2346.32|2325.82|2344.24|2323.74|2346.32|2325.82|2344.24|2323.74|18
1736112180000|2025-01-05 21:23:00|2344.18|2323.68|2343.31|2322.81|2344.42|2323.92|2343.29|2322.79|21
1736112190000|2025-01-05 21:23:10|2343.32|2322.82|2344.29|2323.79|2344.29|2323.79|2343.32|2322.82|14
1736112200000|2025-01-05 21:23:20|2344.23|2323.73|2344.77|2324.27|2344.9|2324.4|2344.22|2323.72|21
1736112210000|2025-01-05 21:23:30|2344.83|2324.33|2346.71|2326.21|2347.09|2326.59|2344.83|2324.33|19
1736112220000|2025-01-05 21:23:40|2346.64|2326.14|2346.89|2326.39|2346.89|2326.39|2346.63|2326.13|16
1736112230000|2025-01-05 21:23:50|2346.95|2326.45|2347.74|2327.24|2347.8|2327.3|2346.89|2326.39|14
1736112240000|2025-01-05 21:24:00|2347.7|2327.2|2348.87|2328.37|2348.87|2328.37|2347.7|2327.2|24
1736112250000|2025-01-05 21:24:10|2349.62|2329.12|2349.66|2329.16|2349.69|2329.19|2349.45|2328.95|15
1736112260000|2025-01-05 21:24:20|2349.73|2329.23|2349.73|2329.23|2349.73|2329.23|2349.55|2329.05|10
1736112270000|2025-01-05 21:24:30|2349.76|2329.26|2349.75|2329.25|2349.76|2329.26|2349.75|2329.25|2
1736112280000|2025-01-05 21:24:40|2349.76|2329.26|2350.46|2329.96|2350.46|2329.96|2349.76|2329.26|14
1736112290000|2025-01-05 21:24:50|2350.47|2329.97|2351.29|2330.79|2351.35|2330.85|2350.24|2329.74|14
1736112300000|2025-01-05 21:25:00|2351.31|2330.81|2351.71|2331.21|2351.84|2331.34|2351.28|2330.78|18
1736112310000|2025-01-05 21:25:10|2351.75|2331.25|2351.73|2331.23|2351.75|2331.25|2351.6|2331.1|9
1736112320000|2025-01-05 21:25:20|2351.71|2331.21|2352.33|2331.83|2352.37|2331.87|2351.68|2331.18|19
1736112330000|2025-01-05 21:25:30|2352.36|2331.86|2352.21|2331.71|2352.36|2331.86|2351.93|2331.43|14
1736112340000|2025-01-05 21:25:40|2352.2|2331.7|2352.38|2331.88|2352.45|2331.95|2352.2|2331.7|10
1736112350000|2025-01-05 21:25:50|2352.39|2331.89|2352.34|2331.84|2352.43|2331.93|2352.33|2331.83|12
1736112360000|2025-01-05 21:26:00|2352.3|2331.8|2352.64|2332.14|2352.64|2332.14|2351.81|2331.31|16
1736112370000|2025-01-05 21:26:10|2352.68|2332.18|2352.54|2332.04|2352.78|2332.28|2352.51|2332.01|6
1736112380000|2025-01-05 21:26:20|2352.58|2332.08|2352.54|2332.04|2352.67|2332.17|2352.54|2332.04|9
1736112390000|2025-01-05 21:26:30|2352.49|2331.99|2352.55|2332.05|2352.55|2332.05|2352.49|2331.99|3
1736112400000|2025-01-05 21:26:40|2352.58|2332.08|2352.56|2332.06|2352.58|2332.08|2352.51|2332.01|11
1736112410000|2025-01-05 21:26:50|2352.51|2332.01|2351.95|2331.45|2352.51|2332.01|2351.95|2331.45|10
1736112420000|2025-01-05 21:27:00|2351.77|2331.27|2351.48|2330.98|2351.77|2331.27|2351.48|2330.98|10
1736112430000|2025-01-05 21:27:10|2351.44|2330.94|2351.34|2330.84|2351.44|2330.94|2351.34|2330.84|5
1736112460000|2025-01-05 21:27:40|2350.59|2330.09|2349.83|2329.33|2350.59|2330.09|2349.83|2329.33|2
1736112480000|2025-01-05 21:28:00|2349.39|2328.89|2349.06|2328.56|2349.39|2328.89|2348.86|2328.36|9
1736112490000|2025-01-05 21:28:10|2349.05|2328.55|2348.45|2327.95|2349.05|2328.55|2348.37|2327.87|12
1736112500000|2025-01-05 21:28:20|2348.37|2327.87|2347.81|2327.31|2348.37|2327.87|2347.75|2327.25|12
1736112510000|2025-01-05 21:28:30|2347.75|2327.25|2347.73|2327.23|2347.84|2327.34|2347.73|2327.23|6
1736112520000|2025-01-05 21:28:40|2347.72|2327.22|2347.73|2327.23|2347.73|2327.23|2347.71|2327.21|5
1736112530000|2025-01-05 21:28:50|2347.68|2327.18|2347.67|2327.17|2347.68|2327.18|2347.67|2327.17|4
1736112540000|2025-01-05 21:29:00|2347.42|2326.92|2346.93|2326.43|2347.42|2326.92|2346.93|2326.43|7
1736112550000|2025-01-05 21:29:10|2346.99|2326.49|2346.78|2326.28|2346.99|2326.49|2346.77|2326.27|16
1736112560000|2025-01-05 21:29:20|2346.77|2326.27|2346.77|2326.27|2346.77|2326.27|2346.77|2326.27|1
1736112570000|2025-01-05 21:29:30|2346.36|2325.86|2345.95|2325.45|2346.36|2325.86|2345.89|2325.39|10
1736112580000|2025-01-05 21:29:40|2345.93|2325.43|2345.91|2325.41|2345.98|2325.48|2345.9|2325.4|12
1736112590000|2025-01-05 21:29:50|2345.9|2325.4|2345.77|2325.27|2345.9|2325.4|2345.77|2325.27|7
1736112600000|2025-01-05 21:30:00|2345.68|2325.18|2347.01|2326.51|2347.02|2326.52|2345.09|2324.59|23
1736112610000|2025-01-05 21:30:10|2347.13|2326.63|2347.09|2326.59|2347.42|2326.92|2346.96|2326.46|20
1736112620000|2025-01-05 21:30:20|2347.48|2326.98|2347.71|2327.21|2347.87|2327.37|2347.23|2326.73|13
1736112630000|2025-01-05 21:30:30|2347.69|2327.19|2346.85|2326.35|2347.87|2327.37|2346.85|2326.35|16
1736112640000|2025-01-05 21:30:40|2346.78|2326.28|2346.76|2326.26|2346.78|2326.28|2346.76|2326.26|3
1736112670000|2025-01-05 21:31:10|2345.89|2325.39|2346.13|2325.63|2346.18|2325.68|2345.21|2324.71|9
1736112680000|2025-01-05 21:31:20|2346.15|2325.65|2346.21|2325.71|2346.31|2325.81|2346.09|2325.59|11
1736112690000|2025-01-05 21:31:30|2345.86|2325.36|2346.89|2326.39|2346.92|2326.42|2345.76|2325.26|23
1736112700000|2025-01-05 21:31:40|2346.9|2326.4|2348.03|2327.53|2348.07|2327.57|2346.9|2326.4|17
1736112710000|2025-01-05 21:31:50|2348.04|2327.54|2348.86|2328.36|2348.94|2328.44|2347.72|2327.22|14
1736112720000|2025-01-05 21:32:00|2348.63|2328.13|2347.68|2327.18|2348.63|2328.13|2347.51|2327.01|12
1736112730000|2025-01-05 21:32:10|2347.78|2327.28|2349.01|2328.51|2349.01|2328.51|2347.75|2327.25|13
1736112740000|2025-01-05 21:32:20|2349|2328.5|2348.83|2328.33|2349|2328.5|2348.36|2327.86|16
1736112750000|2025-01-05 21:32:30|2348.86|2328.36|2348.82|2328.32|2348.86|2328.36|2348.78|2328.28|12
1736112760000|2025-01-05 21:32:40|2348.78|2328.28|2348.63|2328.13|2348.81|2328.31|2348.15|2327.65|14
1736112770000|2025-01-05 21:32:50|2348.64|2328.14|2348.68|2328.18|2348.68|2328.18|2348.64|2328.14|3
1736112780000|2025-01-05 21:33:00|2348.74|2328.24|2350.18|2329.68|2350.24|2329.74|2348.74|2328.24|14
1736112790000|2025-01-05 21:33:10|2350.12|2329.62|2349.83|2329.33|2350.44|2329.94|2349.79|2329.29|11
1736112800000|2025-01-05 21:33:20|2349.99|2329.49|2350.46|2329.96|2350.46|2329.96|2349.99|2329.49|16
1736112810000|2025-01-05 21:33:30|2350.32|2329.82|2349.81|2329.31|2350.32|2329.82|2349.8|2329.3|6
1736112820000|2025-01-05 21:33:40|2349.71|2329.21|2349.32|2328.82|2349.71|2329.21|2348.92|2328.42|10
1736112830000|2025-01-05 21:33:50|2349.33|2328.83|2349.4|2328.9|2349.5|2329|2349.33|2328.83|7
1736112840000|2025-01-05 21:34:00|2349.5|2329|2350.27|2329.77|2350.27|2329.77|2349.4|2328.9|15
1736112850000|2025-01-05 21:34:10|2350.39|2329.89|2350.61|2330.11|2350.62|2330.12|2350.39|2329.89|9
1736112860000|2025-01-05 21:34:20|2350.8|2330.3|2351.11|2330.61|2351.11|2330.61|2350.31|2329.81|16
1736112870000|2025-01-05 21:34:30|2351.13|2330.63|2352.75|2332.25|2352.8|2332.3|2351.08|2330.58|18
1736112880000|2025-01-05 21:34:40|2352.79|2332.29|2352.91|2332.41|2352.97|2332.47|2352.74|2332.24|15
1736112890000|2025-01-05 21:34:50|2352.93|2332.43|2353.61|2333.11|2353.61|2333.11|2352.93|2332.43|12
1736112900000|2025-01-05 21:35:00|2353.71|2333.21|2354.4|2333.9|2354.82|2334.32|2353.71|2333.21|15
1736112910000|2025-01-05 21:35:10|2354.43|2333.93|2355.01|2334.51|2355.01|2334.51|2354.43|2333.93|17
1736112920000|2025-01-05 21:35:20|2355.04|2334.54|2355.38|2334.88|2355.53|2335.03|2355|2334.5|20
1736112930000|2025-01-05 21:35:30|2355.37|2334.87|2354.98|2334.48|2355.38|2334.88|2354.78|2334.28|13
1736112940000|2025-01-05 21:35:40|2354.97|2334.47|2355.01|2334.51|2355.24|2334.74|2354.97|2334.47|10
1736112950000|2025-01-05 21:35:50|2355|2334.5|2354.66|2334.16|2355|2334.5|2354.37|2333.87|15
1736112960000|2025-01-05 21:36:00|2354.71|2334.21|2355.62|2335.12|2355.62|2335.12|2354.66|2334.16|17
1736112970000|2025-01-05 21:36:10|2355.68|2335.18|2355.68|2335.18|2355.69|2335.19|2355.62|2335.12|10
1736112980000|2025-01-05 21:36:20|2355.74|2335.24|2354.44|2333.94|2355.74|2335.24|2354.33|2333.83|17
1736112990000|2025-01-05 21:36:30|2354.39|2333.89|2354.74|2334.24|2354.93|2334.43|2354.39|2333.89|12
1736113000000|2025-01-05 21:36:40|2354.75|2334.25|2354.6|2334.1|2354.75|2334.25|2354.6|2334.1|5
1736113020000|2025-01-05 21:37:00|2354.09|2333.59|2354.71|2334.21|2354.71|2334.21|2354.09|2333.59|9
1736113030000|2025-01-05 21:37:10|2354.86|2334.36|2355.18|2334.68|2355.18|2334.68|2354.85|2334.35|11
1736113040000|2025-01-05 21:37:20|2355.28|2334.78|2355.37|2334.87|2355.37|2334.87|2355.17|2334.67|9
1736113050000|2025-01-05 21:37:30|2355.47|2334.97|2355.42|2334.92|2356.09|2335.59|2355.35|2334.85|19
1736113060000|2025-01-05 21:37:40|2355.39|2334.89|2353.55|2333.05|2355.39|2334.89|2353.55|2333.05|14
1736113070000|2025-01-05 21:37:50|2353.54|2333.04|2354.26|2333.76|2354.26|2333.76|2353.54|2333.04|10
1736113080000|2025-01-05 21:38:00|2354.37|2333.87|2355.34|2334.84|2355.34|2334.84|2354.36|2333.86|20
1736113090000|2025-01-05 21:38:10|2355.78|2335.28|2356.32|2335.82|2356.32|2335.82|2355.78|2335.28|18
1736113100000|2025-01-05 21:38:20|2356.4|2335.9|2356.4|2335.9|2356.4|2335.9|2356.4|2335.9|1
1736113140000|2025-01-05 21:39:00|2357.33|2336.83|2358.26|2337.76|2358.26|2337.76|2357.33|2336.83|3
1736113150000|2025-01-05 21:39:10|2358.27|2337.77|2359.4|2338.9|2359.4|2338.9|2358.27|2337.77|14
1736113160000|2025-01-05 21:39:20|2359.48|2338.98|2359.57|2339.07|2359.57|2339.07|2359.37|2338.87|17
1736113200000|2025-01-05 21:40:00|2360.53|2340.03|2361.48|2340.98|2361.48|2340.98|2360.53|2340.03|2
1736113210000|2025-01-05 21:40:10|2361.31|2340.81|2361.31|2340.81|2361.31|2340.81|2361.31|2340.81|1
1736113220000|2025-01-05 21:40:20|2361.27|2340.77|2359.42|2338.92|2361.27|2340.77|2359|2338.5|19
1736113230000|2025-01-05 21:40:30|2359.43|2338.93|2359.52|2339.02|2359.64|2339.14|2359.43|2338.93|11
1736113240000|2025-01-05 21:40:40|2359.49|2338.99|2358.93|2338.43|2359.49|2338.99|2358.93|2338.43|10
1736113260000|2025-01-05 21:41:00|2357.99|2337.49|2356.55|2336.05|2357.99|2337.49|2356.55|2336.05|8
1736113270000|2025-01-05 21:41:10|2356.56|2336.06|2356.89|2336.39|2357.1|2336.6|2356.56|2336.06|13
1736113280000|2025-01-05 21:41:20|2356.88|2336.38|2355.02|2334.52|2356.88|2336.38|2355.02|2334.52|15
1736113290000|2025-01-05 21:41:30|2354.99|2334.49|2353.6|2333.1|2354.99|2334.49|2353.6|2333.1|14
1736113300000|2025-01-05 21:41:40|2353.59|2333.09|2353.94|2333.44|2354.36|2333.86|2353.51|2333.01|18
1736113310000|2025-01-05 21:41:50|2353.82|2333.32|2353.71|2333.21|2353.82|2333.32|2353.71|2333.21|8
1736113320000|2025-01-05 21:42:00|2353.68|2333.18|2353.66|2333.16|2353.68|2333.18|2353.66|2333.16|3
1736113330000|2025-01-05 21:42:10|2353.64|2333.14|2352.61|2332.11|2353.64|2333.14|2352.61|2332.11|15
1736113340000|2025-01-05 21:42:20|2352.54|2332.04|2353.05|2332.55|2353.05|2332.55|2352.54|2332.04|13
1736113350000|2025-01-05 21:42:30|2353.24|2332.74|2352.8|2332.3|2353.24|2332.74|2352.68|2332.18|7
1736113360000|2025-01-05 21:42:40|2352.81|2332.31|2352.79|2332.29|2352.81|2332.31|2352.79|2332.29|5
1736113370000|2025-01-05 21:42:50|2352.85|2332.35|2353.28|2332.78|2353.28|2332.78|2352.76|2332.26|11
1736113380000|2025-01-05 21:43:00|2353.27|2332.77|2352.8|2332.3|2353.27|2332.77|2352.74|2332.24|8
1736113390000|2025-01-05 21:43:10|2353.03|2332.53|2353.46|2332.96|2353.55|2333.05|2353.03|2332.53|7
1736113400000|2025-01-05 21:43:20|2353.53|2333.03|2351.91|2331.41|2353.53|2333.03|2351.79|2331.29|19
1736113410000|2025-01-05 21:43:30|2351.79|2331.29|2351.59|2331.09|2351.79|2331.29|2351.57|2331.07|10
1736113420000|2025-01-05 21:43:40|2351.62|2331.12|2352.37|2331.87|2352.37|2331.87|2351.62|2331.12|16
1736113430000|2025-01-05 21:43:50|2352.53|2332.03|2351.81|2331.31|2352.53|2332.03|2351.72|2331.22|12
1736113440000|2025-01-05 21:44:00|2351.92|2331.42|2352.64|2332.14|2352.71|2332.21|2351.92|2331.42|15
1736113450000|2025-01-05 21:44:10|2352.16|2331.66|2352.04|2331.54|2352.16|2331.66|2352.03|2331.53|9
1736113460000|2025-01-05 21:44:20|2352.05|2331.55|2352.14|2331.64|2352.42|2331.92|2352.05|2331.55|17
1736113470000|2025-01-05 21:44:30|2352.13|2331.63|2352.72|2332.22|2352.77|2332.27|2352.13|2331.63|12
1736113480000|2025-01-05 21:44:40|2352.73|2332.23|2352.74|2332.24|2352.85|2332.35|2352.73|2332.23|6
1736113490000|2025-01-05 21:44:50|2352.77|2332.27|2352.8|2332.3|2352.84|2332.34|2352.76|2332.26|11
1736113500000|2025-01-05 21:45:00|2352.83|2332.33|2353.26|2332.76|2353.27|2332.77|2352.76|2332.26|16
1736113510000|2025-01-05 21:45:10|2353.29|2332.79|2353.33|2332.83|2353.43|2332.93|2353.21|2332.71|12
1736113520000|2025-01-05 21:45:20|2353.23|2332.73|2352.3|2331.8|2353.23|2332.73|2352.3|2331.8|16
1736113530000|2025-01-05 21:45:30|2352.31|2331.81|2352.42|2331.92|2352.44|2331.94|2352.3|2331.8|12
1736113540000|2025-01-05 21:45:40|2352.28|2331.78|2352.74|2332.24|2352.74|2332.24|2352.28|2331.78|12
1736113550000|2025-01-05 21:45:50|2352.75|2332.25|2352.79|2332.29|2352.79|2332.29|2352.75|2332.25|5
1736113560000|2025-01-05 21:46:00|2352.8|2332.3|2352.47|2331.97|2352.8|2332.3|2352.4|2331.9|13
1736113570000|2025-01-05 21:46:10|2352.74|2332.24|2352.63|2332.13|2353.34|2332.84|2352.56|2332.06|13
1736113580000|2025-01-05 21:46:20|2352.61|2332.11|2352.29|2331.79|2352.61|2332.11|2351.64|2331.14|11
1736113590000|2025-01-05 21:46:30|2352.47|2331.97|2352.91|2332.41|2352.97|2332.47|2352.47|2331.97|8
1736113600000|2025-01-05 21:46:40|2352.89|2332.39|2351.95|2331.45|2352.89|2332.39|2351.95|2331.45|17
1736113610000|2025-01-05 21:46:50|2352.34|2331.84|2352.01|2331.51|2352.37|2331.87|2352.01|2331.51|19
1736113620000|2025-01-05 21:47:00|2352|2331.5|2352.74|2332.24|2352.75|2332.25|2352|2331.5|17
1736113630000|2025-01-05 21:47:10|2352.81|2332.31|2353.64|2333.14|2353.64|2333.14|2352.74|2332.24|18
1736113640000|2025-01-05 21:47:20|2353.76|2333.26|2353.49|2332.99|2354.28|2333.78|2353.49|2332.99|20
1736113650000|2025-01-05 21:47:30|2353.38|2332.88|2352.82|2332.32|2353.38|2332.88|2352.8|2332.3|6
1736113660000|2025-01-05 21:47:40|2352.79|2332.29|2352.09|2331.59|2352.82|2332.32|2352.03|2331.53|13
1736113670000|2025-01-05 21:47:50|2352.03|2331.53|2352.81|2332.31|2352.81|2332.31|2352.03|2331.53|14
1736113680000|2025-01-05 21:48:00|2352.75|2332.25|2353.15|2332.65|2353.15|2332.65|2352.74|2332.24|14
1736113690000|2025-01-05 21:48:10|2353.32|2332.82|2353.09|2332.59|2353.61|2333.11|2352.81|2332.31|19
1736113700000|2025-01-05 21:48:20|2353.1|2332.6|2353.61|2333.11|2353.64|2333.14|2353.1|2332.6|13
1736113710000|2025-01-05 21:48:30|2353.52|2333.02|2354.3|2333.8|2354.64|2334.14|2353.52|2333.02|10
1736113720000|2025-01-05 21:48:40|2354.42|2333.92|2353.89|2333.39|2354.54|2334.04|2353.89|2333.39|9
1736113730000|2025-01-05 21:48:50|2353.88|2333.38|2353.93|2333.43|2353.93|2333.43|2353.86|2333.36|7
1736113740000|2025-01-05 21:49:00|2353.86|2333.36|2353.78|2333.28|2353.86|2333.36|2353.71|2333.21|8
1736113750000|2025-01-05 21:49:10|2353.77|2333.27|2352.94|2332.44|2353.77|2333.27|2352.94|2332.44|10
1736113760000|2025-01-05 21:49:20|2352.99|2332.49|2353.35|2332.85|2353.58|2333.08|2352.99|2332.49|9
1736113770000|2025-01-05 21:49:30|2353.24|2332.74|2353.18|2332.68|2353.3|2332.8|2353.07|2332.57|9
1736113780000|2025-01-05 21:49:40|2353.11|2332.61|2353.67|2333.17|2353.72|2333.22|2353.11|2332.61|15
1736113790000|2025-01-05 21:49:50|2353.66|2333.16|2353.54|2333.04|2353.75|2333.25|2353.54|2333.04|9
1736113800000|2025-01-05 21:50:00|2353.53|2333.03|2353.65|2333.15|2353.65|2333.15|2352.67|2332.17|10
1736113810000|2025-01-05 21:50:10|2353.71|2333.21|2353.68|2333.18|2353.77|2333.27|2353.37|2332.87|17
1736113820000|2025-01-05 21:50:20|2353.64|2333.14|2353.31|2332.81|2353.64|2333.14|2353.24|2332.74|8
1736113830000|2025-01-05 21:50:30|2353.44|2332.94|2352.95|2332.45|2353.44|2332.94|2352.86|2332.36|16
1736113840000|2025-01-05 21:50:40|2353.39|2332.89|2354.32|2333.82|2354.45|2333.95|2353.39|2332.89|14
1736113850000|2025-01-05 21:50:50|2354.2|2333.7|2353.96|2333.46|2354.2|2333.7|2353.86|2333.36|9
1736113860000|2025-01-05 21:51:00|2353.84|2333.34|2353.81|2333.31|2353.84|2333.34|2353.81|2333.31|2
1736113890000|2025-01-05 21:51:30|2353.93|2333.43|2353.93|2333.43|2353.93|2333.43|2353.93|2333.43|1
1736113900000|2025-01-05 21:51:40|2353.96|2333.46|2355.47|2334.97|2355.47|2334.97|2353.96|2333.46|8
1736113910000|2025-01-05 21:51:50|2355.71|2335.21|2355.65|2335.15|2355.71|2335.21|2355|2334.5|16
1736113920000|2025-01-05 21:52:00|2355.67|2335.17|2356.32|2335.82|2356.43|2335.93|2355.41|2334.91|17
1736113930000|2025-01-05 21:52:10|2356.44|2335.94|2355.88|2335.38|2356.54|2336.04|2355.73|2335.23|15
1736113940000|2025-01-05 21:52:20|2355.76|2335.26|2355.04|2334.54|2355.88|2335.38|2355.04|2334.54|10
1736113950000|2025-01-05 21:52:30|2354.71|2334.21|2354.93|2334.43|2354.93|2334.43|2354.56|2334.06|13
1736113960000|2025-01-05 21:52:40|2354.92|2334.42|2355.06|2334.56|2355.06|2334.56|2354.91|2334.41|9
1736113970000|2025-01-05 21:52:50|2355.16|2334.66|2355.99|2335.49|2356.12|2335.62|2355.15|2334.65|21
1736113980000|2025-01-05 21:53:00|2355.88|2335.38|2356.9|2336.4|2356.9|2336.4|2355.88|2335.38|10
1736113990000|2025-01-05 21:53:10|2357.02|2336.52|2357.08|2336.58|2357.55|2337.05|2356.87|2336.37|14
1736114000000|2025-01-05 21:53:20|2357.02|2336.52|2357.7|2337.2|2357.7|2337.2|2357.02|2336.52|10
1736114010000|2025-01-05 21:53:30|2357.73|2337.23|2357.94|2337.44|2358.11|2337.61|2357.71|2337.21|9
1736114020000|2025-01-05 21:53:40|2358.06|2337.56|2358.81|2338.31|2359.22|2338.72|2358.06|2337.56|16
1736114030000|2025-01-05 21:53:50|2358.84|2338.34|2358.71|2338.21|2358.84|2338.34|2358.71|2338.21|3
1736114040000|2025-01-05 21:54:00|2358.6|2338.1|2359.57|2339.07|2359.57|2339.07|2358.6|2338.1|11
1736114050000|2025-01-05 21:54:10|2359.64|2339.14|2358.93|2338.43|2359.67|2339.17|2358.61|2338.11|17
1736114060000|2025-01-05 21:54:20|2359.1|2338.6|2359.39|2338.89|2359.61|2339.11|2359.1|2338.6|11
1736114070000|2025-01-05 21:54:30|2359.49|2338.99|2359.65|2339.15|2359.65|2339.15|2359.49|2338.99|5
1736114080000|2025-01-05 21:54:40|2359.66|2339.16|2360.03|2339.53|2360.03|2339.53|2359.66|2339.16|7
1736114090000|2025-01-05 21:54:50|2360.02|2339.52|2360.13|2339.63|2360.13|2339.63|2359.89|2339.39|11
1736114100000|2025-01-05 21:55:00|2360.16|2339.66|2360.32|2339.82|2360.32|2339.82|2360.03|2339.53|13
1736114110000|2025-01-05 21:55:10|2360.4|2339.9|2360.4|2339.9|2360.67|2340.17|2360.4|2339.9|9
1736114120000|2025-01-05 21:55:20|2360.33|2339.83|2359.43|2338.93|2360.52|2340.02|2359.43|2338.93|11
1736114130000|2025-01-05 21:55:30|2359.55|2339.05|2359.68|2339.18|2359.68|2339.18|2359.43|2338.93|9
1736114140000|2025-01-05 21:55:40|2359.65|2339.15|2360.51|2340.01|2360.57|2340.07|2359.65|2339.15|13
1736114150000|2025-01-05 21:55:50|2360.57|2340.07|2360.5|2340|2360.69|2340.19|2360.49|2339.99|12
1736114160000|2025-01-05 21:56:00|2360.49|2339.99|2361.1|2340.6|2361.2|2340.7|2360.49|2339.99|14
1736114170000|2025-01-05 21:56:10|2361.14|2340.64|2361.1|2340.6|2361.21|2340.71|2360.91|2340.41|11
1736114180000|2025-01-05 21:56:20|2361.02|2340.52|2361.25|2340.75|2361.25|2340.75|2360.99|2340.49|5
1736114190000|2025-01-05 21:56:30|2361.22|2340.72|2361.01|2340.51|2361.22|2340.72|2361.01|2340.51|8
1736114200000|2025-01-05 21:56:40|2361.12|2340.62|2360.99|2340.49|2361.12|2340.62|2360.89|2340.39|5
1736114210000|2025-01-05 21:56:50|2360.88|2340.38|2360.87|2340.37|2360.99|2340.49|2360.87|2340.37|4
1736114220000|2025-01-05 21:57:00|2360.84|2340.34|2360.84|2340.34|2360.95|2340.45|2360.82|2340.32|6
1736114230000|2025-01-05 21:57:10|2360.83|2340.33|2360.82|2340.32|2360.83|2340.33|2360.82|2340.32|2
1736114240000|2025-01-05 21:57:20|2360.83|2340.33|2360.82|2340.32|2360.83|2340.33|2360.82|2340.32|2
1736114250000|2025-01-05 21:57:30|2360.99|2340.49|2360.82|2340.32|2360.99|2340.49|2360.82|2340.32|2
1736114260000|2025-01-05 21:57:40|2360.98|2340.48|2361.09|2340.59|2361.24|2340.74|2360.92|2340.42|8
1736114270000|2025-01-05 21:57:50|2361.08|2340.58|2360.97|2340.47|2361.08|2340.58|2360.87|2340.37|9
1736114280000|2025-01-05 21:58:00|2361.18|2340.68|2361.17|2340.67|2361.19|2340.69|2361.14|2340.64|8
1736114290000|2025-01-05 21:58:10|2361.16|2340.66|2361.47|2340.97|2361.47|2340.97|2361.13|2340.63|19
1736114300000|2025-01-05 21:58:20|2361.48|2340.98|2361.48|2340.98|2361.48|2340.98|2361.48|2340.98|1
1736114330000|2025-01-05 21:58:50|2361.35|2340.85|2360.91|2340.41|2361.35|2340.85|2360.91|2340.41|4
1736114340000|2025-01-05 21:59:00|2360.9|2340.4|2360.91|2340.41|2360.91|2340.41|2360.82|2340.32|5
1736114350000|2025-01-05 21:59:10|2361.03|2340.53|2360.89|2340.39|2361.03|2340.53|2360.89|2340.39|4
1736114360000|2025-01-05 21:59:20|2360.83|2340.33|2360.89|2340.39|2360.89|2340.39|2360.83|2340.33|2
1736114370000|2025-01-05 21:59:30|2360.99|2340.49|2360.99|2340.49|2360.99|2340.49|2360.99|2340.49|1
1736114380000|2025-01-05 21:59:40|2360.97|2340.47|2361.24|2340.74|2361.27|2340.77|2360.97|2340.47|5
1736114390000|2025-01-05 21:59:50|2361.22|2340.72|2361.23|2340.73|2361.23|2340.73|2361.11|2340.61|12
1736114400000|2025-01-05 22:00:00|2361.3|2340.8|2360.72|2340.22|2361.48|2340.98|2360.72|2340.22|10
1736114410000|2025-01-05 22:00:10|2360.73|2340.23|2360.9|2340.4|2361.3|2340.8|2360.64|2340.14|17
1736114420000|2025-01-05 22:00:20|2361.02|2340.52|2359.37|2338.87|2361.08|2340.58|2359.37|2338.87|13
1736114430000|2025-01-05 22:00:30|2359.25|2338.75|2358.35|2337.85|2359.37|2338.87|2358.29|2337.79|18
1736114440000|2025-01-05 22:00:40|2358.23|2337.73|2356.04|2335.54|2358.23|2337.73|2355.6|2335.1|20
1736114450000|2025-01-05 22:00:50|2356.09|2335.59|2355.68|2335.18|2356.49|2335.99|2355.68|2335.18|20
1736114460000|2025-01-05 22:01:00|2355.67|2335.17|2354.8|2334.3|2355.69|2335.19|2354.65|2334.15|16
1736114470000|2025-01-05 22:01:10|2354.72|2334.22|2354.35|2333.85|2354.72|2334.22|2354.35|2333.85|14
1736114480000|2025-01-05 22:01:20|2353.6|2333.1|2352.31|2331.81|2353.6|2333.1|2351.89|2331.39|18
1736114490000|2025-01-05 22:01:30|2352.47|2331.97|2352.69|2332.19|2353.04|2332.54|2352.43|2331.93|18
1736114500000|2025-01-05 22:01:40|2352.62|2332.12|2352.39|2331.89|2352.62|2332.12|2352.39|2331.89|10
1736114510000|2025-01-05 22:01:50|2352.38|2331.88|2350.77|2330.27|2352.38|2331.88|2350.05|2329.55|18
1736114520000|2025-01-05 22:02:00|2350.78|2330.28|2351.75|2331.25|2351.75|2331.25|2350.78|2330.28|13
1736114530000|2025-01-05 22:02:10|2351.67|2331.17|2351.55|2331.05|2351.67|2331.17|2350.78|2330.28|19
1736114540000|2025-01-05 22:02:20|2351.67|2331.17|2350.98|2330.48|2351.67|2331.17|2350.86|2330.36|10
1736114550000|2025-01-05 22:02:30|2350.97|2330.47|2350.85|2330.35|2350.97|2330.47|2350.85|2330.35|14
1736114560000|2025-01-05 22:02:40|2350.97|2330.47|2350.77|2330.27|2351.05|2330.55|2350.77|2330.27|11
1736114570000|2025-01-05 22:02:50|2350.76|2330.26|2350.89|2330.39|2350.95|2330.45|2350.76|2330.26|10
1736114580000|2025-01-05 22:03:00|2350.9|2330.4|2351.19|2330.69|2351.9|2331.4|2350.9|2330.4|18
1736114590000|2025-01-05 22:03:10|2351.18|2330.68|2351.62|2331.12|2351.69|2331.19|2351.18|2330.68|9
1736114600000|2025-01-05 22:03:20|2351.61|2331.11|2350.7|2330.2|2351.61|2331.11|2350.68|2330.18|9
1736114610000|2025-01-05 22:03:30|2350.58|2330.08|2349.9|2329.4|2350.58|2330.08|2349.89|2329.39|14
1736114620000|2025-01-05 22:03:40|2349.91|2329.41|2350.05|2329.55|2350.14|2329.64|2349.91|2329.41|14
1736114630000|2025-01-05 22:03:50|2350.06|2329.56|2350.61|2330.11|2350.61|2330.11|2350.04|2329.54|14
1736114640000|2025-01-05 22:04:00|2350.62|2330.12|2353.45|2332.95|2353.7|2333.2|2350.62|2330.12|21
1736114650000|2025-01-05 22:04:10|2353.65|2333.15|2353.87|2333.37|2353.95|2333.45|2353.65|2333.15|11
1736114660000|2025-01-05 22:04:20|2353.91|2333.41|2353.63|2333.13|2354.01|2333.51|2353.63|2333.13|7
1736114670000|2025-01-05 22:04:30|2353.66|2333.16|2353.72|2333.22|2353.72|2333.22|2353.62|2333.12|7
1736114680000|2025-01-05 22:04:40|2353.84|2333.34|2355.04|2334.54|2355.04|2334.54|2353.73|2333.23|16
1736114690000|2025-01-05 22:04:50|2355.03|2334.53|2354.49|2333.99|2355.04|2334.54|2354.49|2333.99|11
1736114700000|2025-01-05 22:05:00|2354.55|2334.05|2355.13|2334.63|2355.13|2334.63|2354.49|2333.99|15
1736114710000|2025-01-05 22:05:10|2355.12|2334.62|2355.61|2335.11|2355.61|2335.11|2354.83|2334.33|16
1736114720000|2025-01-05 22:05:20|2355.91|2335.41|2355.66|2335.16|2356.5|2336|2355.65|2335.15|24
1736114730000|2025-01-05 22:05:30|2355.64|2335.14|2355.59|2335.09|2355.64|2335.14|2355.56|2335.06|11
1736114740000|2025-01-05 22:05:40|2355.58|2335.08|2354.86|2334.36|2355.58|2335.08|2354.79|2334.29|6
1736114750000|2025-01-05 22:05:50|2354.85|2334.35|2354.73|2334.23|2354.85|2334.35|2354.7|2334.2|7
1736114760000|2025-01-05 22:06:00|2354.72|2334.22|2353.8|2333.3|2354.72|2334.22|2353.76|2333.26|20
1736114770000|2025-01-05 22:06:10|2353.81|2333.31|2354.21|2333.71|2354.21|2333.71|2353.77|2333.27|15
1736114780000|2025-01-05 22:06:20|2354.24|2333.74|2354.22|2333.72|2354.66|2334.16|2354.22|2333.72|14
1736114790000|2025-01-05 22:06:30|2354.21|2333.71|2354.73|2334.23|2354.8|2334.3|2354.18|2333.68|11
1736114800000|2025-01-05 22:06:40|2354.68|2334.18|2354.1|2333.6|2354.68|2334.18|2354.1|2333.6|13
1736114810000|2025-01-05 22:06:50|2354.13|2333.63|2353.48|2332.98|2354.13|2333.63|2353.47|2332.97|12
1736114820000|2025-01-05 22:07:00|2353.6|2333.1|2353.41|2332.91|2353.71|2333.21|2353.41|2332.91|12
1736114830000|2025-01-05 22:07:10|2353.4|2332.9|2353.15|2332.65|2353.71|2333.21|2353.15|2332.65|11
1736114840000|2025-01-05 22:07:20|2353.11|2332.61|2352.81|2332.31|2353.15|2332.65|2352.81|2332.31|7
1736114850000|2025-01-05 22:07:30|2352.72|2332.22|2352.23|2331.73|2352.72|2332.22|2352.23|2331.73|17
1736114860000|2025-01-05 22:07:40|2352.24|2331.74|2352.72|2332.22|2352.75|2332.25|2352.24|2331.74|13
1736114870000|2025-01-05 22:07:50|2352.69|2332.19|2352.65|2332.15|2352.73|2332.23|2352.61|2332.11|9
1736114880000|2025-01-05 22:08:00|2352.71|2332.21|2353.01|2332.51|2353.08|2332.58|2352.71|2332.21|18
1736114890000|2025-01-05 22:08:10|2352.89|2332.39|2352.49|2331.99|2352.89|2332.39|2352.3|2331.8|12
1736114900000|2025-01-05 22:08:20|2352.41|2331.91|2352.17|2331.67|2352.74|2332.24|2352.13|2331.63|18
1736114910000|2025-01-05 22:08:30|2352.19|2331.69|2352.41|2331.91|2352.41|2331.91|2352.17|2331.67|11
1736114920000|2025-01-05 22:08:40|2352.39|2331.89|2352.88|2332.38|2352.88|2332.38|2352.36|2331.86|12
1736114930000|2025-01-05 22:08:50|2352.8|2332.3|2352.32|2331.82|2352.8|2332.3|2352.32|2331.82|9
1736114940000|2025-01-05 22:09:00|2352.39|2331.89|2352.71|2332.21|2352.78|2332.28|2352.35|2331.85|12
1736114950000|2025-01-05 22:09:10|2352.77|2332.27|2353.28|2332.78|2353.31|2332.81|2352.77|2332.27|12
1736114960000|2025-01-05 22:09:20|2353.27|2332.77|2353.18|2332.68|2353.27|2332.77|2353.07|2332.57|9
1736114970000|2025-01-05 22:09:30|2353.15|2332.65|2353.01|2332.51|2353.15|2332.65|2352.97|2332.47|12
1736114980000|2025-01-05 22:09:40|2353|2332.5|2352.17|2331.67|2353.04|2332.54|2352.17|2331.67|17
1736114990000|2025-01-05 22:09:50|2352.16|2331.66|2352.33|2331.83|2352.33|2331.83|2352.16|2331.66|9
1736115000000|2025-01-05 22:10:00|2352.34|2331.84|2353.13|2332.63|2353.13|2332.63|2352.3|2331.8|14
1736115010000|2025-01-05 22:10:10|2353.12|2332.62|2352.28|2331.78|2353.12|2332.62|2352.21|2331.71|14
1736115020000|2025-01-05 22:10:20|2352.31|2331.81|2352.4|2331.9|2352.4|2331.9|2352.28|2331.78|13
1736115030000|2025-01-05 22:10:30|2352.34|2331.84|2352.29|2331.79|2352.4|2331.9|2352.26|2331.76|11
1736115040000|2025-01-05 22:10:40|2352.3|2331.8|2352.33|2331.83|2352.39|2331.89|2352.3|2331.8|8
1736115050000|2025-01-05 22:10:50|2352.22|2331.72|2352.5|2332|2352.84|2332.34|2352.19|2331.69|13
1736115060000|2025-01-05 22:11:00|2352.42|2331.92|2351.86|2331.36|2352.57|2332.07|2351.86|2331.36|17
1736115070000|2025-01-05 22:11:10|2352.1|2331.6|2351.98|2331.48|2352.16|2331.66|2351.95|2331.45|16
1736115080000|2025-01-05 22:11:20|2352.01|2331.51|2351.79|2331.29|2352.02|2331.52|2351.79|2331.29|6
1736115090000|2025-01-05 22:11:30|2351.2|2330.7|2350.88|2330.38|2351.43|2330.93|2350.85|2330.35|6
1736115100000|2025-01-05 22:11:40|2350.85|2330.35|2350.96|2330.46|2350.99|2330.49|2350.85|2330.35|5
1736115110000|2025-01-05 22:11:50|2350.92|2330.42|2349.24|2328.74|2350.92|2330.42|2349.2|2328.7|9
1736115120000|2025-01-05 22:12:00|2349.66|2329.16|2349.39|2328.89|2349.72|2329.22|2349.33|2328.83|17
1736115130000|2025-01-05 22:12:10|2349.4|2328.9|2348.92|2328.42|2349.4|2328.9|2348.92|2328.42|14
1736115140000|2025-01-05 22:12:20|2348.99|2328.49|2348.8|2328.3|2348.99|2328.49|2348.8|2328.3|9
1736115150000|2025-01-05 22:12:30|2348.81|2328.31|2349.14|2328.64|2349.25|2328.75|2348.81|2328.31|10
1736115160000|2025-01-05 22:12:40|2349.15|2328.65|2349.62|2329.12|2349.83|2329.33|2349.14|2328.64|18
1736115170000|2025-01-05 22:12:50|2349.63|2329.13|2348.72|2328.22|2349.63|2329.13|2348.68|2328.18|19
1736115180000|2025-01-05 22:13:00|2348.79|2328.29|2348.75|2328.25|2348.82|2328.32|2348.69|2328.19|12
1736115190000|2025-01-05 22:13:10|2348.76|2328.26|2349.22|2328.72|2349.23|2328.73|2348.76|2328.26|6
1736115200000|2025-01-05 22:13:20|2349.21|2328.71|2349.79|2329.29|2349.87|2329.37|2349.2|2328.7|15
1736115210000|2025-01-05 22:13:30|2349.78|2329.28|2348.71|2328.21|2349.78|2329.28|2348.71|2328.21|10
1736115220000|2025-01-05 22:13:40|2348.73|2328.23|2348.85|2328.35|2348.99|2328.49|2348.73|2328.23|13
1736115230000|2025-01-05 22:13:50|2348.77|2328.27|2348.76|2328.26|2348.83|2328.33|2348.73|2328.23|10
1736115240000|2025-01-05 22:14:00|2349|2328.5|2349.98|2329.48|2350.15|2329.65|2349|2328.5|15
1736115250000|2025-01-05 22:14:10|2349.97|2329.47|2346.98|2335.48|2350.34|2335.5|2345.84|2329.47|18
1736115260000|2025-01-05 22:14:20|2347.16|2335.66|2348.22|2336.72|2348.22|2336.72|2347.16|2335.66|12
1736115270000|2025-01-05 22:14:30|2348.21|2336.71|2350.16|2338.66|2350.26|2338.76|2348.21|2336.71|25
1736115280000|2025-01-05 22:14:40|2350.19|2338.69|2350.24|2338.74|2350.3|2338.8|2350.18|2338.68|13
1736115290000|2025-01-05 22:14:50|2350.28|2338.78|2351.01|2339.51|2351.01|2339.51|2350.22|2338.72|13
1736115300000|2025-01-05 22:15:00|2350.98|2339.48|2349.36|2337.86|2351.3|2339.8|2349.27|2337.77|21
1736115310000|2025-01-05 22:15:10|2349.39|2337.89|2349.15|2337.65|2349.45|2337.95|2349.03|2337.53|12
1736115320000|2025-01-05 22:15:20|2349.03|2337.53|2347.2|2335.7|2349.03|2337.53|2347.02|2335.52|18
1736115330000|2025-01-05 22:15:30|2347.32|2335.82|2347.22|2335.72|2347.34|2335.84|2347.15|2335.65|15
1736115340000|2025-01-05 22:15:40|2347.25|2335.75|2347.54|2336.04|2347.57|2336.07|2346.97|2335.47|18
1736115350000|2025-01-05 22:15:50|2347.44|2335.94|2347.31|2335.81|2347.53|2336.03|2347.07|2335.57|18
1736115360000|2025-01-05 22:16:00|2347.24|2335.74|2347.08|2335.58|2347.3|2335.8|2347.05|2335.55|14
1736115370000|2025-01-05 22:16:10|2347.11|2335.61|2346.73|2335.23|2347.11|2335.61|2346.73|2335.23|12
1736115380000|2025-01-05 22:16:20|2346.83|2335.33|2346.97|2335.47|2347.44|2335.94|2346.83|2335.33|15
1736115390000|2025-01-05 22:16:30|2346.98|2335.48|2347.78|2336.28|2348.06|2336.56|2346.98|2335.48|20
1736115400000|2025-01-05 22:16:40|2347.28|2335.78|2347.03|2335.53|2347.28|2335.78|2347.03|2335.53|12
1736115410000|2025-01-05 22:16:50|2347|2335.5|2346.24|2334.74|2347|2335.5|2346.2|2334.7|14
1736115420000|2025-01-05 22:17:00|2346.17|2334.67|2346.26|2334.76|2346.31|2334.81|2346.17|2334.67|13
1736115430000|2025-01-05 22:17:10|2347.79|2336.29|2347.75|2336.25|2347.79|2336.29|2347.75|2336.25|3
1736115440000|2025-01-05 22:17:20|2347.78|2336.28|2347.79|2336.29|2347.79|2336.29|2347.78|2336.28|4
1736115450000|2025-01-05 22:17:30|2347.78|2336.28|2347.94|2336.44|2348.08|2336.58|2347.78|2336.28|5
1736115460000|2025-01-05 22:17:40|2347.95|2336.45|2348.92|2337.42|2348.97|2337.47|2347.95|2336.45|12
1736115470000|2025-01-05 22:17:50|2348.89|2337.39|2348.01|2336.51|2348.89|2337.39|2347.98|2336.48|9
1736115480000|2025-01-05 22:18:00|2347.98|2336.48|2349.62|2338.12|2349.62|2338.12|2347.98|2336.48|22
1736115490000|2025-01-05 22:18:10|2349.78|2338.28|2350.78|2339.28|2350.9|2339.4|2349.72|2338.22|18
1736115500000|2025-01-05 22:18:20|2350.63|2339.13|2350.95|2339.45|2350.95|2339.45|2350.49|2338.99|7
1736115510000|2025-01-05 22:18:30|2350.94|2339.44|2350.91|2339.41|2350.95|2339.45|2350.91|2339.41|7
1736115520000|2025-01-05 22:18:40|2350.78|2339.28|2349.32|2337.82|2350.86|2339.36|2349.14|2337.64|15
1736115530000|2025-01-05 22:18:50|2349.23|2337.73|2349.3|2337.8|2349.46|2337.96|2349.1|2337.6|17
1736115540000|2025-01-05 22:19:00|2349.34|2337.84|2350.37|2338.87|2350.59|2339.09|2349.34|2337.84|20
1736115550000|2025-01-05 22:19:10|2350.43|2338.93|2350.35|2338.85|2350.89|2339.39|2350.15|2338.65|21
1736115560000|2025-01-05 22:19:20|2350.41|2338.91|2351.02|2339.52|2351.29|2339.79|2350.41|2338.91|11
1736115570000|2025-01-05 22:19:30|2351.01|2339.51|2351.46|2339.96|2351.46|2339.96|2351.01|2339.51|7
1736115580000|2025-01-05 22:19:40|2351.35|2339.85|2350.98|2339.48|2351.36|2339.86|2350.97|2339.47|14
1736115590000|2025-01-05 22:19:50|2351.12|2339.62|2350.99|2339.49|2351.19|2339.69|2350.96|2339.46|17
1736115600000|2025-01-05 22:20:00|2351.01|2339.51|2350.36|2338.86|2351.14|2339.64|2350.36|2338.86|14
1736115610000|2025-01-05 22:20:10|2350.78|2339.28|2351.34|2339.84|2351.37|2339.87|2350.78|2339.28|5
1736115620000|2025-01-05 22:20:20|2351.36|2339.86|2351.45|2339.95|2351.49|2339.99|2351.28|2339.78|10
1736115630000|2025-01-05 22:20:30|2351.49|2339.99|2351.51|2340.01|2351.51|2340.01|2351.49|2339.99|7
1736115640000|2025-01-05 22:20:40|2351.49|2339.99|2352.3|2340.8|2352.31|2340.81|2351.49|2339.99|16
1736115650000|2025-01-05 22:20:50|2352.35|2340.85|2352.32|2340.82|2352.35|2340.85|2352.28|2340.78|11
1736115660000|2025-01-05 22:21:00|2352.35|2340.85|2352.5|2341|2352.55|2341.05|2352.28|2340.78|14
1736115670000|2025-01-05 22:21:10|2352.52|2341.02|2352.67|2341.17|2352.89|2341.39|2352.52|2341.02|7
1736115680000|2025-01-05 22:21:20|2352.66|2341.16|2352.38|2340.88|2352.66|2341.16|2352.36|2340.86|8
1736115690000|2025-01-05 22:21:30|2352.51|2341.01|2352.53|2341.03|2352.57|2341.07|2352.5|2341|9
1736115700000|2025-01-05 22:21:40|2352.57|2341.07|2352.59|2341.09|2352.67|2341.17|2352.52|2341.02|20
1736115710000|2025-01-05 22:21:50|2352.6|2341.1|2352.59|2341.09|2352.6|2341.1|2352.59|2341.09|2
1736115720000|2025-01-05 22:22:00|2352.58|2341.08|2352.58|2341.08|2352.58|2341.08|2352.58|2341.08|1
1736115730000|2025-01-05 22:22:10|2352.57|2341.07|2352.57|2341.07|2352.57|2341.07|2352.57|2341.07|1
1736115740000|2025-01-05 22:22:20|2352.63|2341.13|2352.58|2341.08|2352.63|2341.13|2352.58|2341.08|2
1736115750000|2025-01-05 22:22:30|2352.63|2341.13|2352.63|2341.13|2352.69|2341.19|2352.61|2341.11|16
1736115760000|2025-01-05 22:22:40|2352.61|2341.11|2353.15|2341.65|2353.15|2341.65|2352.61|2341.11|16
1736115770000|2025-01-05 22:22:50|2353.21|2341.71|2353.28|2341.78|2353.31|2341.81|2353.14|2341.64|13
1736115780000|2025-01-05 22:23:00|2353.3|2341.8|2353.19|2341.69|2353.31|2341.81|2353.16|2341.66|8
1736115790000|2025-01-05 22:23:10|2353.33|2341.83|2353.3|2341.8|2353.33|2341.83|2353.29|2341.79|6
1736115800000|2025-01-05 22:23:20|2353.21|2341.71|2353.3|2341.8|2353.31|2341.81|2353.21|2341.71|7
1736115810000|2025-01-05 22:23:30|2353.31|2341.81|2353.34|2341.84|2353.38|2341.88|2353.24|2341.74|12
1736115820000|2025-01-05 22:23:40|2353.38|2341.88|2354.04|2342.54|2354.04|2342.54|2353.38|2341.88|9
1736115830000|2025-01-05 22:23:50|2353.93|2342.43|2353.66|2342.16|2353.98|2342.48|2353.54|2342.04|13
1736115840000|2025-01-05 22:24:00|2353.57|2342.07|2354.5|2343|2354.5|2343|2353.57|2342.07|16
1736115850000|2025-01-05 22:24:10|2354.51|2343.01|2354.67|2343.17|2354.67|2343.17|2354.47|2342.97|10
1736115860000|2025-01-05 22:24:20|2354.68|2343.18|2355.35|2343.85|2355.35|2343.85|2354.67|2343.17|14
1736115870000|2025-01-05 22:24:30|2355.37|2343.87|2356.33|2344.83|2356.33|2344.83|2355.37|2343.87|16
1736115880000|2025-01-05 22:24:40|2356.34|2344.84|2356.81|2345.31|2356.81|2345.31|2356.34|2344.84|12
1736115890000|2025-01-05 22:24:50|2356.8|2345.3|2356.86|2345.36|2356.86|2345.36|2356.8|2345.3|6
1736115900000|2025-01-05 22:25:00|2356.83|2345.33|2356.97|2345.47|2356.97|2345.47|2356.77|2345.27|16
1736115910000|2025-01-05 22:25:10|2356.98|2345.48|2356.81|2345.31|2356.98|2345.48|2356.81|2345.31|7
1736115920000|2025-01-05 22:25:20|2356.84|2345.34|2356.81|2345.31|2356.84|2345.34|2356.81|2345.31|6
1736115930000|2025-01-05 22:25:30|2356.85|2345.35|2356.98|2345.48|2356.98|2345.48|2356.82|2345.32|12
1736116020000|2025-01-05 22:27:00|2357.37|2345.87|2357.7|2346.2|2357.7|2346.2|2357.37|2345.87|2
1736116030000|2025-01-05 22:27:10|2357.71|2346.21|2357.75|2346.25|2357.75|2346.25|2357.71|2346.21|4
1736116150000|2025-01-05 22:29:10|2357.69|2346.19|2357.6|2346.1|2357.69|2346.19|2357.59|2346.09|3
1736116160000|2025-01-05 22:29:20|2357.61|2346.11|2357.71|2346.21|2357.71|2346.21|2357.61|2346.11|4
1736116170000|2025-01-05 22:29:30|2357.61|2346.11|2357.69|2346.19|2357.69|2346.19|2357.61|2346.11|4
1736116180000|2025-01-05 22:29:40|2357.71|2346.21|2357.73|2346.23|2357.73|2346.23|2357.71|2346.21|2
1736116190000|2025-01-05 22:29:50|2357.62|2346.12|2357.65|2346.15|2357.65|2346.15|2357.62|2346.12|4
1736116200000|2025-01-05 22:30:00|2357.66|2346.16|2356.98|2345.48|2357.66|2346.16|2356.98|2345.48|10
1736116240000|2025-01-05 22:30:40|2356.4|2344.9|2356.38|2344.88|2356.4|2344.9|2356.36|2344.86|10
1736116250000|2025-01-05 22:30:50|2356.39|2344.89|2356.36|2344.86|2356.41|2344.91|2356.35|2344.85|9
1736116260000|2025-01-05 22:31:00|2356.38|2344.88|2356.5|2345|2356.5|2345|2356.38|2344.88|8
1736116270000|2025-01-05 22:31:10|2356.53|2345.03|2357.56|2346.06|2357.56|2346.06|2356.5|2345|14
1736116280000|2025-01-05 22:31:20|2357.57|2346.07|2357.75|2346.25|2357.75|2346.25|2357.57|2346.07|5
1736116300000|2025-01-05 22:31:40|2357.61|2346.11|2357.27|2345.77|2357.61|2346.11|2357.2|2345.7|7
1736116310000|2025-01-05 22:31:50|2357.28|2345.78|2357.42|2345.92|2357.42|2345.92|2357.28|2345.78|8
1736116320000|2025-01-05 22:32:00|2357.47|2345.97|2357.58|2346.08|2357.58|2346.08|2357.47|2345.97|9
1736116330000|2025-01-05 22:32:10|2357.59|2346.09|2357.67|2346.17|2357.67|2346.17|2357.59|2346.09|15
1736116340000|2025-01-05 22:32:20|2357.68|2346.18|2357.75|2346.25|2357.75|2346.25|2357.62|2346.12|5
1736116490000|2025-01-05 22:34:50|2358.11|2346.61|2361.64|2350.14|2361.64|2350.14|2358.11|2346.61|10
1736116500000|2025-01-05 22:35:00|2361.65|2350.15|2361.62|2350.12|2361.65|2350.15|2361.62|2350.12|10
1736116510000|2025-01-05 22:35:10|2361.36|2349.86|2361.26|2349.76|2361.36|2349.86|2361.26|2349.76|9
1736116520000|2025-01-05 22:35:20|2361.32|2349.82|2361.3|2349.8|2361.33|2349.83|2361.25|2349.75|7
1736116530000|2025-01-05 22:35:30|2361.32|2349.82|2361.39|2349.89|2361.39|2349.89|2361.32|2349.82|4
1736116540000|2025-01-05 22:35:40|2361.4|2349.9|2361.85|2350.35|2361.85|2350.35|2361.4|2349.9|10
1736116550000|2025-01-05 22:35:50|2361.86|2350.36|2361.95|2350.45|2361.96|2350.46|2361.86|2350.36|7
1736116560000|2025-01-05 22:36:00|2361.85|2350.35|2361.85|2350.35|2361.85|2350.35|2361.85|2350.35|1
1736116570000|2025-01-05 22:36:10|2361.76|2350.26|2361.75|2350.25|2361.76|2350.26|2361.75|2350.25|2
1736116580000|2025-01-05 22:36:20|2361.74|2350.24|2361.69|2350.19|2361.74|2350.24|2361.69|2350.19|6
1736116590000|2025-01-05 22:36:30|2361.68|2350.18|2361.78|2350.28|2361.83|2350.33|2361.67|2350.17|12
1736116600000|2025-01-05 22:36:40|2361.77|2350.27|2361.75|2350.25|2361.77|2350.27|2361.75|2350.25|3
1736116610000|2025-01-05 22:36:50|2361.74|2350.24|2361.74|2350.24|2361.74|2350.24|2361.74|2350.24|1
1736116620000|2025-01-05 22:37:00|2361.75|2350.25|2361.86|2350.36|2361.86|2350.36|2361.75|2350.25|8
1736116630000|2025-01-05 22:37:10|2361.92|2350.42|2362.05|2350.55|2362.06|2350.56|2361.92|2350.42|8
1736116640000|2025-01-05 22:37:20|2362.06|2350.56|2362.03|2350.53|2362.07|2350.57|2362.03|2350.53|4
1736116650000|2025-01-05 22:37:30|2362.07|2350.57|2362.07|2350.57|2362.07|2350.57|2362.07|2350.57|1
1736116660000|2025-01-05 22:37:40|2362.08|2350.58|2362.29|2350.79|2362.34|2350.84|2362.08|2350.58|6
1736116670000|2025-01-05 22:37:50|2362.32|2350.82|2362.33|2350.83|2362.34|2350.84|2362.32|2350.82|6
1736116680000|2025-01-05 22:38:00|2362.34|2350.84|2362.38|2350.88|2362.38|2350.88|2362.34|2350.84|2
1736116770000|2025-01-05 22:39:30|2362.48|2350.98|2362.58|2351.08|2362.58|2351.08|2362.48|2350.98|2
1736116780000|2025-01-05 22:39:40|2363.16|2351.66|2363.74|2352.24|2363.74|2352.24|2363.16|2351.66|3
1736116800000|2025-01-05 22:40:00|2363.77|2352.27|2363.77|2352.27|2363.77|2352.27|2363.77|2352.27|1
1736116810000|2025-01-05 22:40:10|2363.78|2352.28|2363.78|2352.28|2363.78|2352.28|2363.78|2352.28|1
1736116820000|2025-01-05 22:40:20|2363.77|2352.27|2363.77|2352.27|2363.78|2352.28|2363.77|2352.27|3
1736116850000|2025-01-05 22:40:50|2363.51|2352.01|2363.94|2352.44|2363.94|2352.44|2363.51|2352.01|2
1736116860000|2025-01-05 22:41:00|2363.93|2352.43|2363.83|2352.33|2363.99|2352.49|2363.83|2352.33|7
1736116870000|2025-01-05 22:41:10|2363.82|2352.32|2361.85|2350.35|2363.82|2352.32|2361.85|2350.35|6
1736116880000|2025-01-05 22:41:20|2361.84|2350.34|2361.83|2350.33|2361.85|2350.35|2361.83|2350.33|5
1736116890000|2025-01-05 22:41:30|2361.86|2350.36|2362.08|2350.58|2362.08|2350.58|2361.86|2350.36|4
1736116900000|2025-01-05 22:41:40|2362.09|2350.59|2362.15|2350.65|2362.27|2350.77|2362.09|2350.59|5
1736116920000|2025-01-05 22:42:00|2362.16|2350.66|2361.35|2349.85|2362.16|2350.66|2361.19|2349.69|11
1736116930000|2025-01-05 22:42:10|2361.5|2350|2361.5|2350|2361.5|2350|2361.5|2350|1
1736116940000|2025-01-05 22:42:20|2361.51|2350.01|2361.5|2350|2361.51|2350.01|2361.5|2350|2
1736116950000|2025-01-05 22:42:30|2361.51|2350.01|2361.28|2349.78|2361.51|2350.01|2361.28|2349.78|11
1736116960000|2025-01-05 22:42:40|2361.31|2349.81|2361.18|2349.68|2361.31|2349.81|2361.18|2349.68|8
1736116970000|2025-01-05 22:42:50|2361.17|2349.67|2361.24|2349.74|2361.24|2349.74|2361.17|2349.67|11
1736116980000|2025-01-05 22:43:00|2361.23|2349.73|2361.23|2349.73|2361.24|2349.74|2361.23|2349.73|3
1736116990000|2025-01-05 22:43:10|2361.24|2349.74|2361.22|2349.72|2361.25|2349.75|2361.15|2349.65|7
1736117000000|2025-01-05 22:43:20|2361.23|2349.73|2361.27|2349.77|2361.3|2349.8|2361.23|2349.73|6
1736117010000|2025-01-05 22:43:30|2361.45|2349.95|2361.49|2349.99|2361.49|2349.99|2361.45|2349.95|3
1736117020000|2025-01-05 22:43:40|2361.48|2349.98|2361.43|2349.93|2361.52|2350.02|2361.43|2349.93|11
1736117030000|2025-01-05 22:43:50|2361.44|2349.94|2361.48|2349.98|2361.48|2349.98|2361.43|2349.93|5
1736117040000|2025-01-05 22:44:00|2361.55|2350.05|2361.71|2350.21|2361.71|2350.21|2361.55|2350.05|4
1736117050000|2025-01-05 22:44:10|2361.72|2350.22|2361.71|2350.21|2361.72|2350.22|2361.71|2350.21|2
1736117060000|2025-01-05 22:44:20|2361.7|2350.2|2361.64|2350.14|2361.7|2350.2|2361.64|2350.14|3
1736117070000|2025-01-05 22:44:30|2361.63|2350.13|2361.63|2350.13|2361.63|2350.13|2361.63|2350.13|1
1736117080000|2025-01-05 22:44:40|2361.62|2350.12|2361.62|2350.12|2361.62|2350.12|2361.62|2350.12|1
1736117090000|2025-01-05 22:44:50|2361.61|2350.11|2361.46|2349.96|2361.61|2350.11|2361.46|2349.96|4
1736117100000|2025-01-05 22:45:00|2361.19|2349.69|2361.18|2349.68|2361.19|2349.69|2361.18|2349.68|2
1736117110000|2025-01-05 22:45:10|2361.17|2349.67|2361.14|2349.64|2361.17|2349.67|2361.14|2349.64|4
1736117120000|2025-01-05 22:45:20|2361.13|2349.63|2361.07|2349.57|2361.13|2349.63|2361.07|2349.57|4
1736117130000|2025-01-05 22:45:30|2361.06|2349.56|2361.05|2349.55|2361.06|2349.56|2361.05|2349.55|2
1736117140000|2025-01-05 22:45:40|2361.04|2349.54|2361.03|2349.53|2361.04|2349.54|2361.03|2349.53|2
1736117150000|2025-01-05 22:45:50|2361.02|2349.52|2361|2349.5|2361.02|2349.52|2361|2349.5|3
1736117160000|2025-01-05 22:46:00|2360.99|2349.49|2360.68|2349.18|2360.99|2349.49|2360.68|2349.18|3
1736117180000|2025-01-05 22:46:20|2359.76|2348.26|2359.71|2348.21|2359.82|2348.32|2359.71|2348.21|8
1736117190000|2025-01-05 22:46:30|2359.7|2348.2|2359.66|2348.16|2359.73|2348.23|2359.66|2348.16|12
1736117200000|2025-01-05 22:46:40|2359.65|2348.15|2358.63|2347.13|2359.65|2348.15|2358.63|2347.13|8
1736117210000|2025-01-05 22:46:50|2358.64|2347.14|2358.6|2347.1|2358.64|2347.14|2358.6|2347.1|5
1736117220000|2025-01-05 22:47:00|2358.59|2347.09|2358.56|2347.06|2358.59|2347.09|2358.56|2347.06|4
1736117230000|2025-01-05 22:47:10|2358.55|2347.05|2358.52|2347.02|2358.55|2347.05|2358.52|2347.02|4
1736117240000|2025-01-05 22:47:20|2358.18|2346.68|2357.41|2345.91|2358.18|2346.68|2357.41|2345.91|7
1736117250000|2025-01-05 22:47:30|2356.98|2345.48|2356.95|2345.45|2356.98|2345.48|2356.95|2345.45|4
1736117260000|2025-01-05 22:47:40|2356.94|2345.44|2356.5|2345|2356.95|2345.45|2356.5|2345|7
1736117270000|2025-01-05 22:47:50|2356.49|2344.99|2356.46|2344.96|2356.49|2344.99|2356.46|2344.96|4
1736117280000|2025-01-05 22:48:00|2356.45|2344.95|2356.43|2344.93|2356.45|2344.95|2356.43|2344.93|3
1736117290000|2025-01-05 22:48:10|2356.42|2344.92|2356.41|2344.91|2356.42|2344.92|2356.41|2344.91|2
1736117300000|2025-01-05 22:48:20|2356.77|2345.27|2356.49|2344.99|2356.77|2345.27|2356.49|2344.99|6
1736117310000|2025-01-05 22:48:30|2356.5|2345|2356.86|2345.36|2356.89|2345.39|2356.5|2345|9
1736117320000|2025-01-05 22:48:40|2356.97|2345.47|2357.32|2345.82|2357.32|2345.82|2356.86|2345.36|12
1736117330000|2025-01-05 22:48:50|2357.36|2345.86|2357.53|2346.03|2357.57|2346.07|2357.3|2345.8|14
1736117340000|2025-01-05 22:49:00|2357.57|2346.07|2357.57|2346.07|2357.68|2346.18|2357.57|2346.07|5
1736117370000|2025-01-05 22:49:30|2357.51|2346.01|2357.5|2346|2357.51|2346.01|2357.5|2346|2
1736117390000|2025-01-05 22:49:50|2357.51|2346.01|2357.49|2345.99|2357.51|2346.01|2357.49|2345.99|3
1736117400000|2025-01-05 22:50:00|2357.48|2345.98|2357.6|2346.1|2357.6|2346.1|2357.48|2345.98|3
1736117410000|2025-01-05 22:50:10|2357.59|2346.09|2357.57|2346.07|2357.6|2346.1|2357.49|2345.99|10
1736117420000|2025-01-05 22:50:20|2357.59|2346.09|2357.54|2346.04|2357.6|2346.1|2357.49|2345.99|6
1736117430000|2025-01-05 22:50:30|2357.55|2346.05|2357.49|2345.99|2357.55|2346.05|2357.48|2345.98|3
1736117440000|2025-01-05 22:50:40|2357.5|2346|2357.49|2345.99|2357.51|2346.01|2357.48|2345.98|10
1736117450000|2025-01-05 22:50:50|2357.5|2346|2357.49|2345.99|2357.5|2346|2357.48|2345.98|3
1736117460000|2025-01-05 22:51:00|2357.48|2345.98|2357.51|2346.01|2357.51|2346.01|2357.48|2345.98|5
1736117470000|2025-01-05 22:51:10|2357.52|2346.02|2357.49|2345.99|2357.58|2346.08|2357.49|2345.99|7
1736117480000|2025-01-05 22:51:20|2357.48|2345.98|2357.11|2345.61|2357.48|2345.98|2357.1|2345.6|6
1736117490000|2025-01-05 22:51:30|2357.14|2345.64|2357.14|2345.64|2357.14|2345.64|2357.14|2345.64|1
1736117500000|2025-01-05 22:51:40|2357.03|2345.53|2356.98|2345.48|2357.03|2345.53|2356.98|2345.48|2
1736117510000|2025-01-05 22:51:50|2356.97|2345.47|2356.94|2345.44|2356.97|2345.47|2356.94|2345.44|4
1736117520000|2025-01-05 22:52:00|2356.93|2345.43|2356.91|2345.41|2356.93|2345.43|2356.91|2345.41|3
1736117530000|2025-01-05 22:52:10|2356.9|2345.4|2356.88|2345.38|2356.9|2345.4|2356.88|2345.38|5
1736117540000|2025-01-05 22:52:20|2356.87|2345.37|2356.86|2345.36|2356.87|2345.37|2356.86|2345.36|2
1736117550000|2025-01-05 22:52:30|2356.85|2345.35|2356.84|2345.34|2356.85|2345.35|2356.84|2345.34|2
1736117560000|2025-01-05 22:52:40|2356.83|2345.33|2356.82|2345.32|2356.83|2345.33|2356.82|2345.32|2
1736117570000|2025-01-05 22:52:50|2356.81|2345.31|2356.8|2345.3|2356.81|2345.31|2356.8|2345.3|2
1736117580000|2025-01-05 22:53:00|2356.81|2345.31|2356.8|2345.3|2356.81|2345.31|2356.8|2345.3|2
1736117590000|2025-01-05 22:53:10|2356.79|2345.29|2356.78|2345.28|2356.79|2345.29|2356.78|2345.28|2
1736117600000|2025-01-05 22:53:20|2356.72|2345.22|2356.67|2345.17|2356.72|2345.22|2356.67|2345.17|6
1736117610000|2025-01-05 22:53:30|2356.66|2345.16|2356.63|2345.13|2356.66|2345.16|2356.63|2345.13|4
1736117620000|2025-01-05 22:53:40|2356.62|2345.12|2356.61|2345.11|2356.62|2345.12|2356.6|2345.1|4
1736117630000|2025-01-05 22:53:50|2356.62|2345.12|2356.64|2345.14|2356.66|2345.16|2356.62|2345.12|5
1736117640000|2025-01-05 22:54:00|2356.62|2345.12|2356.62|2345.12|2356.63|2345.13|2356.61|2345.11|5
1736117650000|2025-01-05 22:54:10|2356.75|2345.25|2356.74|2345.24|2356.75|2345.25|2356.74|2345.24|2
1736117660000|2025-01-05 22:54:20|2356.76|2345.26|2357.16|2345.66|2357.16|2345.66|2356.74|2345.24|8
1736117670000|2025-01-05 22:54:30|2357.15|2345.65|2357.34|2345.84|2357.34|2345.84|2357.11|2345.61|11
1736117680000|2025-01-05 22:54:40|2357.35|2345.85|2357.34|2345.84|2357.38|2345.88|2357.34|2345.84|4
1736117690000|2025-01-05 22:54:50|2357.35|2345.85|2357.33|2345.83|2357.39|2345.89|2357.33|2345.83|11
1736117700000|2025-01-05 22:55:00|2357.34|2345.84|2357.39|2345.89|2357.39|2345.89|2357.34|2345.84|5
1736117710000|2025-01-05 22:55:10|2357.4|2345.9|2357.39|2345.89|2357.4|2345.9|2357.34|2345.84|7
1736117720000|2025-01-05 22:55:20|2357.4|2345.9|2357.49|2345.99|2357.51|2346.01|2357.4|2345.9|13
1736117730000|2025-01-05 22:55:30|2357.45|2345.95|2357.63|2346.13|2357.63|2346.13|2357.45|2345.95|13
1736117740000|2025-01-05 22:55:40|2357.53|2346.03|2357.53|2346.03|2357.66|2346.16|2357.53|2346.03|12
1736117750000|2025-01-05 22:55:50|2357.57|2346.07|2357.57|2346.07|2357.64|2346.14|2357.53|2346.03|17
1736117760000|2025-01-05 22:56:00|2357.61|2346.11|2358.64|2347.14|2358.64|2347.14|2357.54|2346.04|7
1736117770000|2025-01-05 22:56:10|2358.68|2347.18|2359.07|2347.57|2359.07|2347.57|2358.68|2347.18|13
1736117780000|2025-01-05 22:56:20|2359.11|2347.61|2359.43|2347.93|2359.46|2347.96|2359.11|2347.61|14
1736117790000|2025-01-05 22:56:30|2359.66|2348.16|2360.45|2348.95|2360.45|2348.95|2359.66|2348.16|16
1736117800000|2025-01-05 22:56:40|2360.49|2348.99|2361.17|2349.67|2361.17|2349.67|2360.49|2348.99|10
1736117810000|2025-01-05 22:56:50|2361.21|2349.71|2361.66|2350.16|2361.66|2350.16|2361.21|2349.71|11
1736117820000|2025-01-05 22:57:00|2361.93|2350.43|2362.5|2351|2362.57|2351.07|2361.93|2350.43|14
1736117830000|2025-01-05 22:57:10|2362.54|2351.04|2362.92|2351.42|2362.92|2351.42|2362.36|2350.86|12
1736117840000|2025-01-05 22:57:20|2362.88|2351.38|2363.54|2352.04|2363.55|2352.05|2362.88|2351.38|14
1736117850000|2025-01-05 22:57:30|2363.65|2352.15|2364.05|2352.55|2364.05|2352.55|2363.65|2352.15|13
1736117860000|2025-01-05 22:57:40|2364.08|2352.58|2364.17|2352.67|2364.17|2352.67|2364.08|2352.58|10
1736117870000|2025-01-05 22:57:50|2364.18|2352.68|2364.36|2352.86|2364.39|2352.89|2364.04|2352.54|11
1736117890000|2025-01-05 22:58:10|2364.35|2352.85|2363.74|2352.24|2364.35|2352.85|2363.74|2352.24|7
1736117900000|2025-01-05 22:58:20|2363.73|2352.23|2363.7|2352.2|2363.73|2352.23|2363.7|2352.2|4
1736117910000|2025-01-05 22:58:30|2363.71|2352.21|2363.7|2352.2|2363.71|2352.21|2363.7|2352.2|2
1736117920000|2025-01-05 22:58:40|2363.69|2352.19|2363.69|2352.19|2363.69|2352.19|2363.69|2352.19|1
1736117930000|2025-01-05 22:58:50|2363.76|2352.26|2364.2|2352.7|2364.2|2352.7|2363.76|2352.26|4
1736117940000|2025-01-05 22:59:00|2364.21|2352.71|2364.29|2352.79|2364.32|2352.82|2364.21|2352.71|5
1736117950000|2025-01-05 22:59:10|2364.32|2352.82|2364.32|2352.82|2364.32|2352.82|2364.32|2352.82|1
1736117960000|2025-01-05 22:59:20|2364.33|2352.83|2364.39|2352.89|2364.39|2352.89|2364.33|2352.83|3
1736117990000|2025-01-05 22:59:50|2364.33|2352.83|2364|2352.5|2364.33|2352.83|2364|2352.5|4
1736118000000|2025-01-05 23:00:00|2364.22|2352.72|2364.75|2353.25|2364.76|2353.26|2364.22|2352.72|8
1736118010000|2025-01-05 23:00:10|2364.52|2353.02|2363.68|2352.18|2364.52|2353.02|2363.6|2352.1|12
1736118020000|2025-01-05 23:00:20|2364.4|2352.9|2364.77|2353.27|2364.77|2353.27|2364.4|2352.9|7
1736118030000|2025-01-05 23:00:30|2364.78|2353.28|2365.95|2354.45|2365.99|2354.49|2364.78|2353.28|9
1736118040000|2025-01-05 23:00:40|2365.6|2354.1|2365.23|2353.73|2365.6|2354.1|2365.12|2353.62|6
1736118050000|2025-01-05 23:00:50|2365.26|2353.76|2365.7|2354.2|2365.7|2354.2|2365.26|2353.76|7
1736118060000|2025-01-05 23:01:00|2365.71|2354.21|2364.81|2353.31|2365.79|2354.29|2364.81|2353.31|8
1736118070000|2025-01-05 23:01:10|2364.82|2353.32|2365.83|2354.33|2365.83|2354.33|2364.82|2353.32|13
1736118080000|2025-01-05 23:01:20|2365.84|2354.34|2365.85|2354.35|2365.99|2354.49|2365.84|2354.34|12
1736118100000|2025-01-05 23:01:40|2365.86|2354.36|2365.86|2354.36|2365.86|2354.36|2365.86|2354.36|1
1736118110000|2025-01-05 23:01:50|2365.91|2354.41|2365.99|2354.49|2365.99|2354.49|2365.91|2354.41|3
1736118120000|2025-01-05 23:02:00|2365.93|2354.43|2365.87|2354.37|2365.93|2354.43|2365.7|2354.2|9
1736118130000|2025-01-05 23:02:10|2365.47|2353.97|2365.21|2353.71|2365.51|2354.01|2365.13|2353.63|8
1736118140000|2025-01-05 23:02:20|2365.22|2353.72|2365.42|2353.92|2365.54|2354.04|2365.21|2353.71|11
1736118150000|2025-01-05 23:02:30|2365.43|2353.93|2365.89|2354.39|2366.31|2354.81|2365.43|2353.93|10
1736118160000|2025-01-05 23:02:40|2365.93|2354.43|2366.31|2354.81|2366.31|2354.81|2365.93|2354.43|3
1736118180000|2025-01-05 23:03:00|2366.5|2355|2366.7|2355.2|2366.7|2355.2|2366.5|2355|2
1736118190000|2025-01-05 23:03:10|2366.55|2355.05|2366.69|2355.19|2366.69|2355.19|2366.55|2355.05|9
1736118200000|2025-01-05 23:03:20|2366.7|2355.2|2366.56|2355.06|2366.7|2355.2|2366.56|2355.06|2
1736118210000|2025-01-05 23:03:30|2366.59|2355.09|2366.69|2355.19|2366.69|2355.19|2366.59|2355.09|6
1736118220000|2025-01-05 23:03:40|2366.56|2355.06|2366.56|2355.06|2366.56|2355.06|2366.54|2355.04|4
1736118230000|2025-01-05 23:03:50|2366.55|2355.05|2366.56|2355.06|2366.56|2355.06|2366.55|2355.05|2
1736118240000|2025-01-05 23:04:00|2366.59|2355.09|2366.59|2355.09|2366.6|2355.1|2366.56|2355.06|10
1736118250000|2025-01-05 23:04:10|2366.63|2355.13|2367.03|2355.53|2367.03|2355.53|2366.63|2355.13|4
1736118260000|2025-01-05 23:04:20|2367.01|2355.51|2366.72|2355.22|2367.01|2355.51|2366.7|2355.2|13
1736118270000|2025-01-05 23:04:30|2366.77|2355.27|2367.56|2356.06|2367.56|2356.06|2366.77|2355.27|11
1736118300000|2025-01-05 23:05:00|2367.25|2355.75|2367.03|2355.53|2367.25|2355.75|2367.03|2355.53|2
1736118310000|2025-01-05 23:05:10|2366.79|2355.29|2367.56|2356.06|2367.56|2356.06|2366.79|2355.29|2
1736118330000|2025-01-05 23:05:30|2367.6|2356.1|2368.4|2356.9|2368.4|2356.9|2367.6|2356.1|9
1736118340000|2025-01-05 23:05:40|2368.36|2356.86|2368.98|2357.48|2368.98|2357.48|2368.36|2356.86|18
1736118350000|2025-01-05 23:05:50|2369.02|2357.52|2369.12|2357.62|2369.12|2357.62|2369.02|2357.52|7
1736118360000|2025-01-05 23:06:00|2369.04|2357.54|2369.07|2357.57|2369.11|2357.61|2369.04|2357.54|3
1736118370000|2025-01-05 23:06:10|2369.15|2357.65|2369.15|2357.65|2369.15|2357.65|2369.07|2357.57|3
1736118380000|2025-01-05 23:06:20|2369.1|2357.6|2368.94|2357.44|2369.1|2357.6|2368.71|2357.21|6
1736118390000|2025-01-05 23:06:30|2368.93|2357.43|2368.89|2357.39|2368.93|2357.43|2368.89|2357.39|5
1736118400000|2025-01-05 23:06:40|2368.86|2357.36|2367.15|2355.65|2368.86|2357.36|2367.01|2355.51|14
1736118410000|2025-01-05 23:06:50|2367.14|2355.64|2367.05|2355.55|2367.14|2355.64|2366.99|2355.49|7
1736118420000|2025-01-05 23:07:00|2367.04|2355.54|2368.4|2356.9|2368.4|2356.9|2366.98|2355.48|15
1736118430000|2025-01-05 23:07:10|2368.57|2357.07|2368.82|2357.32|2368.82|2357.32|2368.57|2357.07|9
1736118440000|2025-01-05 23:07:20|2368.57|2357.07|2367.79|2356.29|2368.57|2357.07|2367.79|2356.29|7
1736118450000|2025-01-05 23:07:30|2367.78|2356.28|2367.28|2355.78|2367.78|2356.28|2366.99|2355.49|15
1736118460000|2025-01-05 23:07:40|2366.99|2355.49|2366.54|2355.04|2367.2|2355.7|2366.54|2355.04|16
1736118470000|2025-01-05 23:07:50|2366.53|2355.03|2367.68|2356.18|2367.68|2356.18|2366.11|2354.61|12
1736118480000|2025-01-05 23:08:00|2367.72|2356.22|2368.09|2356.59|2368.09|2356.59|2367.66|2356.16|12
1736118490000|2025-01-05 23:08:10|2368.11|2356.61|2367.63|2356.13|2368.13|2356.63|2367.59|2356.09|10
1736118500000|2025-01-05 23:08:20|2367.62|2356.12|2367.55|2356.05|2367.62|2356.12|2367.55|2356.05|10
1736118510000|2025-01-05 23:08:30|2367.54|2356.04|2367.68|2356.18|2367.68|2356.18|2367.51|2356.01|6
1736118520000|2025-01-05 23:08:40|2367.67|2356.17|2367.37|2355.87|2367.71|2356.21|2367.37|2355.87|7
1736118530000|2025-01-05 23:08:50|2367.36|2355.86|2367.07|2355.57|2367.36|2355.86|2367.07|2355.57|6
1736118540000|2025-01-05 23:09:00|2367.06|2355.56|2366.77|2355.27|2367.06|2355.56|2366.74|2355.24|7
1736118550000|2025-01-05 23:09:10|2366.79|2355.29|2367.66|2356.16|2367.66|2356.16|2366.77|2355.27|9
1736118560000|2025-01-05 23:09:20|2367.65|2356.15|2367.33|2355.83|2367.65|2356.15|2367.33|2355.83|7
1736118570000|2025-01-05 23:09:30|2367.46|2355.96|2368.34|2356.84|2368.34|2356.84|2367.46|2355.96|9
1736118580000|2025-01-05 23:09:40|2368.35|2356.85|2368.97|2357.47|2368.97|2357.47|2368.35|2356.85|10
1736118590000|2025-01-05 23:09:50|2368.98|2357.48|2369.15|2357.65|2369.15|2357.65|2368.98|2357.48|5
1736118600000|2025-01-05 23:10:00|2369.06|2357.56|2369.15|2357.65|2369.15|2357.65|2369.06|2357.56|4
1736118610000|2025-01-05 23:10:10|2369.13|2357.63|2369.11|2357.61|2369.13|2357.63|2369.11|2357.61|2
1736118620000|2025-01-05 23:10:20|2369.12|2357.62|2369.15|2357.65|2369.15|2357.65|2369.11|2357.61|3
1736118630000|2025-01-05 23:10:30|2369.34|2357.84|2369.53|2358.03|2369.53|2358.03|2369.34|2357.84|2
1736118650000|2025-01-05 23:10:50|2369.67|2358.17|2370.55|2359.05|2370.55|2359.05|2369.67|2358.17|5
1736118660000|2025-01-05 23:11:00|2370.44|2358.94|2370.34|2358.84|2370.44|2358.94|2370.34|2358.84|2
1736118670000|2025-01-05 23:11:10|2370.32|2358.82|2369.51|2358.01|2370.32|2358.82|2369.1|2357.6|14
1736118680000|2025-01-05 23:11:20|2369.52|2358.02|2370.45|2358.95|2370.45|2358.95|2369.52|2358.02|10
1736118690000|2025-01-05 23:11:30|2370.31|2358.81|2370.33|2358.83|2370.4|2358.9|2370.31|2358.81|6
1736118700000|2025-01-05 23:11:40|2370.32|2358.82|2370.4|2358.9|2370.43|2358.93|2370.32|2358.82|9
1736118710000|2025-01-05 23:11:50|2370.44|2358.94|2370.55|2359.05|2370.55|2359.05|2370.4|2358.9|7
1736118720000|2025-01-05 23:12:00|2370.41|2358.91|2370.42|2358.92|2370.42|2358.92|2370.41|2358.91|2
1736118730000|2025-01-05 23:12:10|2370.46|2358.96|2368.76|2357.26|2370.46|2358.96|2368.71|2357.21|19
1736118740000|2025-01-05 23:12:20|2368.7|2357.2|2368.31|2356.81|2368.7|2357.2|2368.29|2356.79|4
1736118750000|2025-01-05 23:12:30|2368.34|2356.84|2368.03|2356.53|2368.34|2356.84|2367.54|2356.04|11
1736118760000|2025-01-05 23:12:40|2368.04|2356.54|2367.18|2355.68|2368.35|2356.85|2367.18|2355.68|12
1736118770000|2025-01-05 23:12:50|2367.27|2355.77|2366.93|2355.43|2367.58|2356.08|2366.93|2355.43|15
1736118780000|2025-01-05 23:13:00|2366.92|2355.42|2366.94|2355.44|2366.94|2355.44|2366.92|2355.42|3
1736118790000|2025-01-05 23:13:10|2367.09|2355.59|2367.94|2356.44|2367.97|2356.47|2367.09|2355.59|17
1736118800000|2025-01-05 23:13:20|2367.97|2356.47|2367.97|2356.47|2367.97|2356.47|2367.97|2356.47|1
1736118810000|2025-01-05 23:13:30|2367.84|2356.34|2367.57|2356.07|2367.84|2356.34|2367.57|2356.07|8
1736118820000|2025-01-05 23:13:40|2367.79|2356.29|2367.79|2356.29|2367.79|2356.29|2367.79|2356.29|1
1736118830000|2025-01-05 23:13:50|2367.62|2356.12|2367.67|2356.17|2367.67|2356.17|2367.62|2356.12|2
1736118840000|2025-01-05 23:14:00|2367.77|2356.27|2367.81|2356.31|2367.93|2356.43|2367.77|2356.27|12
1736118850000|2025-01-05 23:14:10|2367.96|2356.46|2369.63|2358.13|2369.63|2358.13|2367.96|2356.46|16
1736118860000|2025-01-05 23:14:20|2369.58|2358.08|2369.57|2358.07|2369.58|2358.08|2369.57|2358.07|2
1736118870000|2025-01-05 23:14:30|2369.33|2357.83|2368.16|2356.66|2369.33|2357.83|2368.16|2356.66|8
1736118880000|2025-01-05 23:14:40|2368.02|2356.52|2368.08|2356.58|2368.08|2356.58|2367.95|2356.45|7
1736118890000|2025-01-05 23:14:50|2368.09|2356.59|2367.96|2356.46|2368.09|2356.59|2367.96|2356.46|6
1736118900000|2025-01-05 23:15:00|2368.09|2356.59|2367.98|2356.48|2368.81|2357.31|2367.86|2356.36|20
1736118910000|2025-01-05 23:15:10|2368.09|2356.59|2366.89|2355.39|2368.18|2356.68|2366.89|2355.39|18
1736118920000|2025-01-05 23:15:20|2366.95|2355.45|2366.55|2355.05|2367.87|2356.37|2366.55|2355.05|18
1736118930000|2025-01-05 23:15:30|2366.5|2355|2367.77|2356.27|2367.77|2356.27|2366.09|2354.59|24
1736118940000|2025-01-05 23:15:40|2368.09|2356.59|2367.22|2355.72|2368.16|2356.66|2367.22|2355.72|11
1736118950000|2025-01-05 23:15:50|2367.2|2355.7|2367.17|2355.67|2367.2|2355.7|2367.07|2355.57|9
1736118960000|2025-01-05 23:16:00|2367.16|2355.66|2366.51|2355.01|2367.17|2355.67|2366.27|2354.77|21
1736118970000|2025-01-05 23:16:10|2366.55|2355.05|2366.37|2354.87|2366.8|2355.3|2366.27|2354.77|21
1736118980000|2025-01-05 23:16:20|2366.43|2354.93|2366.01|2354.51|2366.87|2355.37|2365.98|2354.48|20
1736118990000|2025-01-05 23:16:30|2366|2354.5|2366.11|2354.61|2366.11|2354.61|2365.32|2353.82|22
1736119000000|2025-01-05 23:16:40|2365.72|2354.22|2363.56|2352.06|2365.72|2354.22|2363.56|2352.06|23
1736119010000|2025-01-05 23:16:50|2363.07|2351.57|2362.01|2350.51|2363.07|2351.57|2361.74|2350.24|20
1736119020000|2025-01-05 23:17:00|2362.27|2350.77|2364.03|2352.53|2364.03|2352.53|2362.13|2350.63|18
1736119030000|2025-01-05 23:17:10|2364.02|2352.52|2364.02|2352.52|2364.03|2352.53|2364.02|2352.52|3
1736119040000|2025-01-05 23:17:20|2363.75|2352.25|2362.47|2350.97|2363.75|2352.25|2362.22|2350.72|20
1736119050000|2025-01-05 23:17:30|2362.21|2350.71|2362.17|2350.67|2362.92|2351.42|2362.17|2350.67|13
1736119060000|2025-01-05 23:17:40|2362.09|2350.59|2362.41|2350.91|2362.91|2351.41|2362.02|2350.52|14
1736119070000|2025-01-05 23:17:50|2362.53|2351.03|2362.5|2351|2362.53|2351.03|2362.44|2350.94|9
1736119080000|2025-01-05 23:18:00|2362.13|2350.63|2362.81|2351.31|2363.24|2351.74|2362.13|2350.63|27
1736119090000|2025-01-05 23:18:10|2362.79|2351.29|2361.39|2349.89|2362.79|2351.29|2361.39|2349.89|14
1736119100000|2025-01-05 23:18:20|2361.38|2349.88|2361.64|2350.14|2361.65|2350.15|2361.38|2349.88|17
1736119110000|2025-01-05 23:18:30|2361.52|2350.02|2361.2|2349.7|2361.53|2350.03|2361.1|2349.6|14
1736119120000|2025-01-05 23:18:40|2361.26|2349.76|2361.37|2349.87|2361.37|2349.87|2361.04|2349.54|17
1736119130000|2025-01-05 23:18:50|2361.36|2349.86|2361.37|2349.87|2361.39|2349.89|2361.36|2349.86|5
1736119140000|2025-01-05 23:19:00|2361.36|2349.86|2361.69|2350.19|2361.82|2350.32|2361.36|2349.86|12
1736119150000|2025-01-05 23:19:10|2361.73|2350.23|2362.15|2350.65|2362.42|2350.92|2361.68|2350.18|22
1736119160000|2025-01-05 23:19:20|2361.61|2350.11|2361.6|2350.1|2361.76|2350.26|2361.6|2350.1|18
1736119170000|2025-01-05 23:19:30|2361.59|2350.09|2361.35|2349.85|2361.6|2350.1|2361.24|2349.74|9
1736119180000|2025-01-05 23:19:40|2361.37|2349.87|2361.49|2349.99|2361.62|2350.12|2361.35|2349.85|20
1736119190000|2025-01-05 23:19:50|2361.5|2350|2361.39|2349.89|2361.59|2350.09|2361.39|2349.89|7
1736119200000|2025-01-05 23:20:00|2361.38|2349.88|2361.27|2349.77|2361.42|2349.92|2361.15|2349.65|14
1736119210000|2025-01-05 23:20:10|2361.31|2349.81|2361.15|2349.65|2361.31|2349.81|2361.15|2349.65|4
1736119220000|2025-01-05 23:20:20|2361.24|2349.74|2361.22|2349.72|2361.24|2349.74|2361.22|2349.72|5
1736119230000|2025-01-05 23:20:30|2361.21|2349.71|2361.15|2349.65|2361.21|2349.71|2361.15|2349.65|5
1736119270000|2025-01-05 23:21:10|2360.73|2349.23|2358.99|2347.49|2360.73|2349.23|2358.99|2347.49|5
1736119280000|2025-01-05 23:21:20|2358.83|2347.33|2358.81|2347.31|2358.83|2347.33|2358.8|2347.3|7
1736119290000|2025-01-05 23:21:30|2358.58|2347.08|2358.61|2347.11|2358.71|2347.21|2358.55|2347.05|21
1736119300000|2025-01-05 23:21:40|2358.55|2347.05|2357.72|2346.22|2358.55|2347.05|2357.59|2346.09|18
1736119310000|2025-01-05 23:21:50|2357.73|2346.23|2358.41|2346.91|2358.41|2346.91|2357.33|2345.83|19
1736119320000|2025-01-05 23:22:00|2358.37|2346.87|2357.71|2346.21|2358.37|2346.87|2357.65|2346.15|20
1736119330000|2025-01-05 23:22:10|2358.09|2346.59|2356.55|2345.05|2358.18|2346.68|2356.55|2345.05|20
1736119340000|2025-01-05 23:22:20|2356.61|2345.11|2355.77|2344.27|2356.61|2345.11|2355.77|2344.27|20
1736119350000|2025-01-05 23:22:30|2355.78|2344.28|2356.1|2344.6|2356.17|2344.67|2355.4|2343.9|19
1736119360000|2025-01-05 23:22:40|2356.07|2344.57|2357.23|2345.73|2357.23|2345.73|2356.07|2344.57|22
1736119370000|2025-01-05 23:22:50|2357.27|2345.77|2357.99|2346.49|2357.99|2346.49|2357.25|2345.75|18
1736119380000|2025-01-05 23:23:00|2358.05|2346.55|2359.03|2347.53|2359.03|2347.53|2358.05|2346.55|16
1736119390000|2025-01-05 23:23:10|2358.88|2347.38|2358.79|2347.29|2358.94|2347.44|2358.75|2347.25|7
1736119400000|2025-01-05 23:23:20|2358.8|2347.3|2359.03|2347.53|2359.03|2347.53|2358.8|2347.3|13
1736119410000|2025-01-05 23:23:30|2358.85|2347.35|2358.9|2347.4|2358.96|2347.46|2358.85|2347.35|10
1736119420000|2025-01-05 23:23:40|2358.8|2347.3|2358.69|2347.19|2358.8|2347.3|2358.45|2346.95|16
1736119430000|2025-01-05 23:23:50|2358.71|2347.21|2359.03|2347.53|2359.03|2347.53|2358.71|2347.21|9
1736119440000|2025-01-05 23:24:00|2358.96|2347.46|2359.03|2347.53|2359.03|2347.53|2358.92|2347.42|7
1736119460000|2025-01-05 23:24:20|2359.17|2347.67|2359.3|2347.8|2359.3|2347.8|2359.17|2347.67|2
1736119480000|2025-01-05 23:24:40|2360.1|2348.6|2360.9|2349.4|2360.9|2349.4|2360.1|2348.6|2
1736119500000|2025-01-05 23:25:00|2360.92|2349.42|2361.72|2350.22|2361.72|2350.22|2360.92|2349.42|4
1736119530000|2025-01-05 23:25:30|2361.63|2350.13|2361.49|2349.99|2361.63|2350.13|2361.41|2349.91|3
1736119540000|2025-01-05 23:25:40|2361.5|2350|2361.49|2349.99|2361.54|2350.04|2361.49|2349.99|9
1736119550000|2025-01-05 23:25:50|2361.08|2349.58|2360.96|2349.46|2361.12|2349.62|2360.95|2349.45|9
1736119560000|2025-01-05 23:26:00|2360.97|2349.47|2361.44|2349.94|2361.6|2350.1|2360.97|2349.47|13
1736119570000|2025-01-05 23:26:10|2361.3|2349.8|2361.5|2350|2361.68|2350.18|2361.3|2349.8|12
1736119580000|2025-01-05 23:26:20|2361.57|2350.07|2361.72|2350.22|2361.72|2350.22|2361.51|2350.01|11
1736119610000|2025-01-05 23:26:50|2361.88|2350.38|2362.92|2351.42|2362.92|2351.42|2361.88|2350.38|4
1736119620000|2025-01-05 23:27:00|2363.43|2351.93|2363.94|2352.44|2363.94|2352.44|2363.43|2351.93|2
1736119630000|2025-01-05 23:27:10|2363.99|2352.49|2364.03|2352.53|2364.03|2352.53|2363.99|2352.49|2
1736119640000|2025-01-05 23:27:20|2364.26|2352.76|2364.97|2353.47|2364.97|2353.47|2364.26|2352.76|3
1736119650000|2025-01-05 23:27:30|2365.36|2353.86|2365.75|2354.25|2365.75|2354.25|2365.36|2353.86|2
1736119810000|2025-01-05 23:30:10|2366.01|2354.51|2367.22|2355.72|2367.22|2355.72|2366.01|2354.51|4
1736119820000|2025-01-05 23:30:20|2368.08|2356.58|2368.08|2356.58|2368.08|2356.58|2368.08|2356.58|1
1736119830000|2025-01-05 23:30:30|2369.82|2358.32|2370.41|2358.91|2370.41|2358.91|2369.39|2357.89|6
1736119840000|2025-01-05 23:30:40|2370.4|2358.9|2369.94|2358.44|2370.41|2358.91|2369.94|2358.44|21
1736119850000|2025-01-05 23:30:50|2370.03|2358.53|2370.11|2358.61|2370.33|2358.83|2369.91|2358.41|27
1736119860000|2025-01-05 23:31:00|2370.2|2358.7|2371.67|2360.17|2371.67|2360.17|2370.2|2358.7|19
1736119870000|2025-01-05 23:31:10|2371.61|2360.11|2371.66|2360.16|2371.67|2360.17|2371.61|2360.11|3
1736119880000|2025-01-05 23:31:20|2371.64|2360.14|2371.57|2360.07|2371.92|2360.42|2371.57|2360.07|19
1736119890000|2025-01-05 23:31:30|2371.34|2359.84|2370.28|2358.78|2371.34|2359.84|2370.25|2358.75|11
1736119900000|2025-01-05 23:31:40|2370.23|2358.73|2370.75|2359.25|2371.21|2359.71|2370.23|2358.73|14
1736119910000|2025-01-05 23:31:50|2370.73|2359.23|2370.98|2359.48|2371.03|2359.53|2370.72|2359.22|10
1736119920000|2025-01-05 23:32:00|2370.95|2359.45|2370.74|2359.24|2371.11|2359.61|2370.64|2359.14|14
1736119930000|2025-01-05 23:32:10|2370.71|2359.21|2371.21|2359.71|2371.24|2359.74|2370.64|2359.14|14
1736119940000|2025-01-05 23:32:20|2371.2|2359.7|2370.93|2359.43|2371.2|2359.7|2370.77|2359.27|15
1736119950000|2025-01-05 23:32:30|2371.05|2359.55|2371.73|2360.23|2371.79|2360.29|2370.91|2359.41|17
1736119960000|2025-01-05 23:32:40|2371.89|2360.39|2371.89|2360.39|2371.98|2360.48|2371.89|2360.39|10
1736119970000|2025-01-05 23:32:50|2371.77|2360.27|2371.6|2360.1|2371.81|2360.31|2371.43|2359.93|27
1736119980000|2025-01-05 23:33:00|2371.57|2360.07|2372.12|2360.62|2372.12|2360.62|2371.38|2359.88|22
1736119990000|2025-01-05 23:33:10|2372.13|2360.63|2372.19|2360.69|2372.19|2360.69|2372.13|2360.63|3
1736120090000|2025-01-05 23:34:50|2371.12|2359.62|2370.56|2359.06|2371.12|2359.62|2370.56|2359.06|2
1736120100000|2025-01-05 23:35:00|2370.85|2359.35|2370.97|2359.47|2371.29|2359.79|2370.56|2359.06|20
1736120110000|2025-01-05 23:35:10|2371.12|2359.62|2371.42|2359.92|2371.48|2359.98|2371.11|2359.61|6
1736120120000|2025-01-05 23:35:20|2371.43|2359.93|2371.7|2360.2|2371.71|2360.21|2371.4|2359.9|8
1736120130000|2025-01-05 23:35:30|2371.73|2360.23|2371.06|2359.56|2371.73|2360.23|2371.06|2359.56|18
1736120140000|2025-01-05 23:35:40|2371.07|2359.57|2370.88|2359.38|2371.18|2359.68|2370.88|2359.38|12
1736120150000|2025-01-05 23:35:50|2371.11|2359.61|2370.83|2359.33|2371.12|2359.62|2370.83|2359.33|6
1736120160000|2025-01-05 23:36:00|2370.77|2359.27|2372.03|2360.53|2372.09|2360.59|2370.45|2358.95|20
1736120170000|2025-01-05 23:36:10|2372.1|2360.6|2372.19|2360.69|2372.19|2360.69|2372.1|2360.6|2
1736120180000|2025-01-05 23:36:20|2372.16|2360.66|2371.77|2360.27|2372.16|2360.66|2371.77|2360.27|12
1736120190000|2025-01-05 23:36:30|2371.75|2360.25|2372.08|2360.58|2372.08|2360.58|2371.59|2360.09|20
1736120210000|2025-01-05 23:36:50|2372.09|2360.59|2372.09|2360.59|2372.1|2360.6|2372.08|2360.58|5
1736120220000|2025-01-05 23:37:00|2372.1|2360.6|2372.19|2360.69|2372.19|2360.69|2372.09|2360.59|8
1736120250000|2025-01-05 23:37:30|2372.3|2360.8|2372.88|2361.38|2372.88|2361.38|2372.3|2360.8|7
1736120340000|2025-01-05 23:39:00|2373.1|2361.6|2373.32|2361.82|2373.32|2361.82|2373.1|2361.6|2
1736120350000|2025-01-05 23:39:10|2373.51|2362.01|2374.03|2362.53|2374.03|2362.53|2373.51|2362.01|4
1736120360000|2025-01-05 23:39:20|2375.69|2364.19|2376.08|2364.58|2376.74|2365.24|2375.69|2364.19|18
1736120370000|2025-01-05 23:39:30|2376.1|2364.6|2376.29|2364.79|2376.29|2364.79|2376.09|2364.59|7
1736120380000|2025-01-05 23:39:40|2376.3|2364.8|2376.8|2365.3|2376.92|2365.42|2376.3|2364.8|11
1736120390000|2025-01-05 23:39:50|2376.29|2364.79|2374.83|2363.33|2376.29|2364.79|2374.57|2363.07|20
1736120400000|2025-01-05 23:40:00|2374.77|2363.27|2375.22|2363.72|2375.23|2363.73|2374.56|2363.06|18
1736120410000|2025-01-05 23:40:10|2375.15|2363.65|2374.83|2363.33|2375.16|2363.66|2374.63|2363.13|23
1736120420000|2025-01-05 23:40:20|2374.82|2363.32|2374.81|2363.31|2374.93|2363.43|2374.73|2363.23|14
1736120430000|2025-01-05 23:40:30|2374.77|2363.27|2374.99|2363.49|2375.03|2363.53|2374.77|2363.27|16
1736120440000|2025-01-05 23:40:40|2375|2363.5|2375.72|2364.22|2375.78|2364.28|2375|2363.5|15
1736120450000|2025-01-05 23:40:50|2375.53|2364.03|2375.74|2364.24|2375.74|2364.24|2375.53|2364.03|10
1736120460000|2025-01-05 23:41:00|2375.83|2364.33|2376.94|2365.44|2376.94|2365.44|2375.83|2364.33|17
1736120470000|2025-01-05 23:41:10|2377.06|2365.56|2377.71|2366.21|2377.77|2366.27|2377.06|2365.56|17
1736120480000|2025-01-05 23:41:20|2377.66|2366.16|2377.39|2365.89|2377.72|2366.22|2377.39|2365.89|9
1736120490000|2025-01-05 23:41:30|2377.49|2365.99|2377.31|2365.81|2377.49|2365.99|2377.31|2365.81|8
1736120500000|2025-01-05 23:41:40|2377.3|2365.8|2376.62|2365.12|2377.3|2365.8|2376.59|2365.09|10
1736120510000|2025-01-05 23:41:50|2376.53|2365.03|2376.37|2364.87|2376.53|2365.03|2376.37|2364.87|4
1736120520000|2025-01-05 23:42:00|2376.33|2364.83|2376.29|2364.79|2376.33|2364.83|2376.29|2364.79|4
1736120530000|2025-01-05 23:42:10|2376.28|2364.78|2376.23|2364.73|2376.29|2364.79|2376.23|2364.73|7
1736120540000|2025-01-05 23:42:20|2376.22|2364.72|2376.2|2364.7|2376.23|2364.73|2376.2|2364.7|5
1736120550000|2025-01-05 23:42:30|2376.19|2364.69|2376.19|2364.69|2376.2|2364.7|2376.19|2364.69|5
1736120560000|2025-01-05 23:42:40|2376.13|2364.63|2375.87|2364.37|2376.19|2364.69|2375.87|2364.37|11
1736120570000|2025-01-05 23:42:50|2375.84|2364.34|2375.11|2363.61|2375.84|2364.34|2375.11|2363.61|17
1736120580000|2025-01-05 23:43:00|2375.01|2363.51|2375.4|2363.9|2375.49|2363.99|2375.01|2363.51|11
1736120590000|2025-01-05 23:43:10|2374.84|2363.34|2374.7|2363.2|2374.91|2363.41|2374.68|2363.18|12
1736120600000|2025-01-05 23:43:20|2374.67|2363.17|2373.84|2362.34|2374.7|2363.2|2373.84|2362.34|19
1736120610000|2025-01-05 23:43:30|2373.83|2362.33|2372.86|2361.36|2373.84|2362.34|2372.74|2361.24|15
1736120620000|2025-01-05 23:43:40|2372.67|2361.17|2371.63|2360.13|2372.67|2361.17|2371.52|2360.02|16
1736120630000|2025-01-05 23:43:50|2371.6|2360.1|2372.02|2360.52|2372.08|2360.58|2371.3|2359.8|17
1736120640000|2025-01-05 23:44:00|2372.03|2360.53|2371.65|2360.15|2372.03|2360.53|2371.61|2360.11|7
1736120650000|2025-01-05 23:44:10|2371.52|2360.02|2370.84|2359.34|2371.57|2360.07|2370.54|2359.04|18
1736120660000|2025-01-05 23:44:20|2370.82|2359.32|2370.77|2359.27|2370.82|2359.32|2370.77|2359.27|6
1736120670000|2025-01-05 23:44:30|2370.83|2359.33|2371.38|2359.88|2371.38|2359.88|2370.83|2359.33|9
1736120680000|2025-01-05 23:44:40|2371.35|2359.85|2371.32|2359.82|2371.35|2359.85|2371.31|2359.81|3
1736120690000|2025-01-05 23:44:50|2371.31|2359.81|2371.31|2359.81|2371.32|2359.82|2371.31|2359.81|11
1736120700000|2025-01-05 23:45:00|2371.3|2359.8|2371.41|2359.91|2371.48|2359.98|2371.3|2359.8|11
1736120710000|2025-01-05 23:45:10|2371.4|2359.9|2371.15|2359.65|2371.4|2359.9|2371.15|2359.65|6
1736120730000|2025-01-05 23:45:30|2371.16|2359.66|2371.15|2359.65|2371.16|2359.66|2371.15|2359.65|2
1736120790000|2025-01-05 23:46:30|2370.81|2359.31|2370.62|2359.12|2370.81|2359.31|2370.47|2358.97|3
1736120800000|2025-01-05 23:46:40|2370.61|2359.11|2372.52|2361.02|2372.52|2361.02|2370.61|2359.11|15
1736120810000|2025-01-05 23:46:50|2372.47|2360.97|2371.69|2360.19|2372.49|2360.99|2371.63|2360.13|24
1736120820000|2025-01-05 23:47:00|2371.68|2360.18|2371.52|2360.02|2371.87|2360.37|2371.35|2359.85|16
1736120830000|2025-01-05 23:47:10|2371.47|2359.97|2371.49|2359.99|2371.49|2359.99|2371.29|2359.79|16
1736120840000|2025-01-05 23:47:20|2371.55|2360.05|2371.45|2359.95|2371.55|2360.05|2371.32|2359.82|11
1736120850000|2025-01-05 23:47:30|2371.46|2359.96|2372.62|2361.12|2372.62|2361.12|2371.34|2359.84|14
1736120860000|2025-01-05 23:47:40|2372.45|2360.95|2373.38|2361.88|2373.38|2361.88|2372.45|2360.95|13
1736120870000|2025-01-05 23:47:50|2373.62|2362.12|2374.12|2362.62|2374.2|2362.7|2373.62|2362.12|13
1736120880000|2025-01-05 23:48:00|2373.64|2362.14|2372.34|2360.84|2373.64|2362.14|2372.32|2360.82|23
1736120890000|2025-01-05 23:48:10|2372.28|2360.78|2371.78|2360.28|2372.28|2360.78|2371.35|2359.85|22
1736120900000|2025-01-05 23:48:20|2371.77|2360.27|2371.6|2360.1|2371.82|2360.32|2371.59|2360.09|14
1736120910000|2025-01-05 23:48:30|2371.63|2360.13|2372.61|2361.11|2372.61|2361.11|2371.63|2360.13|7
1736120920000|2025-01-05 23:48:40|2372.85|2361.35|2372.93|2361.43|2372.96|2361.46|2372.58|2361.08|13
1736120930000|2025-01-05 23:48:50|2373.15|2361.65|2374.23|2362.73|2374.23|2362.73|2373.08|2361.58|12
1736120940000|2025-01-05 23:49:00|2374.11|2362.61|2373.48|2361.98|2374.16|2362.66|2373.14|2361.64|18
1736120950000|2025-01-05 23:49:10|2373.47|2361.97|2374.24|2362.74|2374.24|2362.74|2372.7|2361.2|23
1736121000000|2025-01-05 23:50:00|2373.97|2362.47|2372.54|2361.04|2373.97|2362.47|2372.54|2361.04|3
1736121010000|2025-01-05 23:50:10|2371.43|2359.93|2373.6|2362.1|2373.99|2362.49|2371.43|2359.93|22
1736121020000|2025-01-05 23:50:20|2373.65|2362.15|2372.71|2361.21|2373.8|2362.3|2372.71|2361.21|14
1736121030000|2025-01-05 23:50:30|2372.7|2361.2|2372.57|2361.07|2372.71|2361.21|2372.56|2361.06|12
1736121040000|2025-01-05 23:50:40|2372.56|2361.06|2371.44|2359.94|2372.56|2361.06|2371.34|2359.84|14
1736121050000|2025-01-05 23:50:50|2371.64|2360.14|2371.22|2359.72|2371.64|2360.14|2370.66|2359.16|18
1736121060000|2025-01-05 23:51:00|2371.24|2359.74|2371.02|2359.52|2371.43|2359.93|2371.02|2359.52|25
1736121080000|2025-01-05 23:51:20|2371.14|2359.64|2371.03|2359.53|2371.15|2359.65|2371.02|2359.52|8
1736121090000|2025-01-05 23:51:30|2371.04|2359.54|2371.24|2359.74|2371.32|2359.82|2371.02|2359.52|14
1736121100000|2025-01-05 23:51:40|2371.2|2359.7|2371.05|2359.55|2371.29|2359.79|2371.03|2359.53|9
1736121110000|2025-01-05 23:51:50|2371.06|2359.56|2372.86|2361.36|2372.86|2361.36|2371.06|2359.56|20
1736121120000|2025-01-05 23:52:00|2372.84|2361.34|2372.51|2361.01|2372.84|2361.34|2372.04|2360.54|23
1736121130000|2025-01-05 23:52:10|2372.55|2361.05|2371.56|2360.06|2372.65|2361.15|2371.45|2359.95|19
1736121140000|2025-01-05 23:52:20|2371.62|2360.12|2371.53|2360.03|2371.62|2360.12|2371.4|2359.9|24
1736121150000|2025-01-05 23:52:30|2371.54|2360.04|2371.3|2359.8|2371.56|2360.06|2371.3|2359.8|24
1736121160000|2025-01-05 23:52:40|2371.33|2359.83|2371.09|2359.59|2371.43|2359.93|2371.09|2359.59|13
1736121170000|2025-01-05 23:52:50|2371.08|2359.58|2371.06|2359.56|2371.08|2359.58|2371.06|2359.56|5
1736121180000|2025-01-05 23:53:00|2371.05|2359.55|2371.02|2359.52|2371.05|2359.55|2371.02|2359.52|2
1736121220000|2025-01-05 23:53:40|2371.04|2359.54|2371.11|2359.61|2371.32|2359.82|2371.04|2359.54|13
1736121230000|2025-01-05 23:53:50|2371.1|2359.6|2371.02|2359.52|2371.1|2359.6|2371.02|2359.52|9
1736121250000|2025-01-05 23:54:10|2370.67|2359.17|2370.71|2359.21|2370.72|2359.22|2369.44|2357.94|15
1736121260000|2025-01-05 23:54:20|2370.72|2359.22|2370.73|2359.23|2370.8|2359.3|2370.72|2359.22|4
1736121270000|2025-01-05 23:54:30|2370.72|2359.22|2370.71|2359.21|2370.73|2359.23|2370.71|2359.21|8
1736121280000|2025-01-05 23:54:40|2370.7|2359.2|2370.69|2359.19|2370.72|2359.22|2370.69|2359.19|6
1736121290000|2025-01-05 23:54:50|2370.71|2359.21|2370.53|2359.03|2370.72|2359.22|2370.53|2359.03|9
1736121330000|2025-01-05 23:55:30|2370.68|2359.18|2371.57|2360.07|2371.57|2360.07|2370.67|2359.17|8
1736121340000|2025-01-05 23:55:40|2371.52|2360.02|2371.11|2359.61|2371.52|2360.02|2371.11|2359.61|10
1736121350000|2025-01-05 23:55:50|2371.14|2359.64|2371.38|2359.88|2371.39|2359.89|2370.76|2359.26|14
1736121360000|2025-01-05 23:56:00|2371.32|2359.82|2371.66|2360.16|2371.66|2360.16|2371.32|2359.82|7
1736121370000|2025-01-05 23:56:10|2371.72|2360.22|2371.61|2360.11|2371.82|2360.32|2371.61|2360.11|10
1736121380000|2025-01-05 23:56:20|2371.66|2360.16|2371.64|2360.14|2371.72|2360.22|2371.61|2360.11|9
1736121390000|2025-01-05 23:56:30|2371.69|2360.19|2371.38|2359.88|2371.69|2360.19|2371.31|2359.81|13
1736121400000|2025-01-05 23:56:40|2371.23|2359.73|2371.06|2359.56|2371.38|2359.88|2371.06|2359.56|20
1736121410000|2025-01-05 23:56:50|2370.82|2359.32|2370.53|2359.03|2370.84|2359.34|2370.53|2359.03|14
1736121430000|2025-01-05 23:57:10|2370.62|2359.12|2370.53|2359.03|2370.62|2359.12|2370.53|2359.03|15
1736121440000|2025-01-05 23:57:20|2369.43|2357.93|2368.7|2357.2|2369.43|2357.93|2368.51|2357.01|10
1736121450000|2025-01-05 23:57:30|2368.45|2356.95|2368.41|2356.91|2368.53|2357.03|2368.4|2356.9|8
1736121460000|2025-01-05 23:57:40|2368.4|2356.9|2367.71|2356.21|2368.46|2356.96|2367.66|2356.16|24
1736121470000|2025-01-05 23:57:50|2367.73|2356.23|2366.04|2354.54|2367.73|2356.23|2366.04|2354.54|27
1736121480000|2025-01-05 23:58:00|2366.03|2354.53|2365.83|2354.33|2366.2|2354.7|2365.82|2354.32|15
1736121490000|2025-01-05 23:58:10|2365.82|2354.32|2366.33|2354.83|2366.53|2355.03|2365.82|2354.32|8
1736121500000|2025-01-05 23:58:20|2366.29|2354.79|2365.55|2354.05|2366.29|2354.79|2365.55|2354.05|11
1736121510000|2025-01-05 23:58:30|2365.54|2354.04|2365.53|2354.03|2365.54|2354.04|2365.53|2354.03|2
1736121520000|2025-01-05 23:58:40|2365.52|2354.02|2364.47|2352.97|2365.52|2354.02|2364.39|2352.89|15
1736121530000|2025-01-05 23:58:50|2364.43|2352.93|2364.3|2352.8|2364.47|2352.97|2364.25|2352.75|16
1736121540000|2025-01-05 23:59:00|2364.18|2352.68|2364.19|2352.69|2364.19|2352.69|2363.92|2352.42|8
1736121550000|2025-01-05 23:59:10|2364.03|2352.53|2363.18|2351.68|2364.03|2352.53|2363.09|2351.59|9
1736121560000|2025-01-05 23:59:20|2363.17|2351.67|2363.28|2351.78|2363.37|2351.87|2363.17|2351.67|7
1736121570000|2025-01-05 23:59:30|2363.43|2351.93|2363.53|2352.03|2363.54|2352.04|2363.43|2351.93|3
1736121580000|2025-01-05 23:59:40|2363.52|2352.02|2363.44|2351.94|2363.52|2352.02|2363.02|2351.52|7
1736121590000|2025-01-05 23:59:50|2363.45|2351.95|2363.44|2351.94|2363.45|2351.95|2363.43|2351.93|4
1736121600000|2025-01-06 00:00:00|2363.83|2352.33|2366.37|2354.87|2366.37|2354.87|2363.83|2352.33|22
1736121610000|2025-01-06 00:00:10|2366.05|2354.55|2369.79|2358.29|2369.79|2358.29|2366.02|2354.52|13
1736121620000|2025-01-06 00:00:20|2369.62|2358.12|2368.53|2357.03|2369.66|2358.16|2367.49|2355.99|32
1736121630000|2025-01-06 00:00:30|2368.65|2357.15|2365.84|2354.34|2368.67|2357.17|2365.74|2354.24|20
1736121640000|2025-01-06 00:00:40|2365.72|2354.22|2365.03|2353.53|2365.72|2354.22|2364.67|2353.17|20
1736121650000|2025-01-06 00:00:50|2365.17|2353.67|2364.63|2353.13|2365.69|2354.19|2364.46|2352.96|25
1736121660000|2025-01-06 00:01:00|2364.65|2353.15|2364.69|2353.19|2364.7|2353.2|2364.55|2353.05|9
1736121670000|2025-01-06 00:01:10|2364.63|2353.13|2367.36|2355.86|2367.37|2355.87|2364.49|2352.99|20
1736121680000|2025-01-06 00:01:20|2367.01|2355.51|2366.23|2354.73|2367.69|2356.19|2366.23|2354.73|20
1736121690000|2025-01-06 00:01:30|2366.26|2354.76|2367.33|2355.83|2367.39|2355.89|2366.26|2354.76|15
1736121700000|2025-01-06 00:01:40|2367.28|2355.78|2367.83|2356.33|2367.85|2356.35|2366.63|2355.13|23
1736121710000|2025-01-06 00:01:50|2367.77|2356.27|2365.98|2354.48|2368.58|2357.08|2365.98|2354.48|26
1736121720000|2025-01-06 00:02:00|2366.19|2354.69|2366.38|2354.88|2367.75|2356.25|2366.19|2354.69|15
1736121730000|2025-01-06 00:02:10|2366.36|2354.86|2367.51|2356.01|2367.65|2356.15|2366.36|2354.86|10
1736121740000|2025-01-06 00:02:20|2367.5|2356|2366.48|2354.98|2367.63|2356.13|2366.22|2354.72|13
1736121750000|2025-01-06 00:02:30|2366.58|2355.08|2368.33|2356.83|2369.28|2357.78|2366.58|2355.08|25
1736121760000|2025-01-06 00:02:40|2368.09|2356.59|2367.59|2356.09|2368.33|2356.83|2367.04|2355.54|25
1736121770000|2025-01-06 00:02:50|2367.47|2355.97|2367.45|2355.95|2367.51|2356.01|2367.24|2355.74|16
1736121780000|2025-01-06 00:03:00|2367.5|2356|2367.28|2355.78|2367.73|2356.23|2367.28|2355.78|16
1736121790000|2025-01-06 00:03:10|2367.38|2355.88|2367.69|2356.19|2368.26|2356.76|2367.38|2355.88|21
1736121800000|2025-01-06 00:03:20|2367.62|2356.12|2364.44|2352.94|2367.62|2356.12|2364.44|2352.94|22
1736121810000|2025-01-06 00:03:30|2364.67|2353.17|2364.42|2352.92|2364.74|2353.24|2364.3|2352.8|16
1736121820000|2025-01-06 00:03:40|2364.54|2353.04|2364.4|2352.9|2364.54|2353.04|2363.86|2352.36|12
1736121830000|2025-01-06 00:03:50|2364.3|2352.8|2362.84|2351.34|2364.56|2353.06|2362.83|2351.33|21
1736121840000|2025-01-06 00:04:00|2362.83|2351.33|2363.52|2352.02|2363.6|2352.1|2362.83|2351.33|6
1736121850000|2025-01-06 00:04:10|2363.51|2352.01|2364.24|2352.74|2364.27|2352.77|2363.07|2351.57|16
1736121860000|2025-01-06 00:04:20|2364.15|2352.65|2363.97|2352.47|2364.15|2352.65|2363.69|2352.19|12
1736121870000|2025-01-06 00:04:30|2364.02|2352.52|2362.57|2351.07|2364.02|2352.52|2362.57|2351.07|25
1736121880000|2025-01-06 00:04:40|2362.89|2351.39|2362.57|2351.07|2362.9|2351.4|2362.52|2351.02|18
1736121890000|2025-01-06 00:04:50|2362.69|2351.19|2361.12|2349.62|2362.69|2351.19|2360.8|2349.3|18
1736121900000|2025-01-06 00:05:00|2361.24|2349.74|2363.11|2351.61|2363.11|2351.61|2361.12|2349.62|10
1736121910000|2025-01-06 00:05:10|2363.08|2351.58|2363.8|2352.3|2363.8|2352.3|2362.47|2350.97|13
1736121920000|2025-01-06 00:05:20|2363.94|2352.44|2363.03|2351.53|2364.09|2352.59|2363.03|2351.53|15
1736121930000|2025-01-06 00:05:30|2362.97|2351.47|2360.75|2349.25|2362.97|2351.47|2360.75|2349.25|11
1736121940000|2025-01-06 00:05:40|2360.63|2349.13|2360.62|2349.12|2360.64|2349.14|2360.54|2349.04|14
1736121950000|2025-01-06 00:05:50|2360.59|2349.09|2359.52|2348.02|2360.63|2349.13|2359.52|2348.02|11
1736121960000|2025-01-06 00:06:00|2359.46|2347.96|2358.72|2347.22|2359.46|2347.96|2358.66|2347.16|14
1736121970000|2025-01-06 00:06:10|2358.71|2347.21|2357.5|2346|2358.71|2347.21|2357.49|2345.99|16
1736121980000|2025-01-06 00:06:20|2357.38|2345.88|2357.1|2345.6|2357.38|2345.88|2357.1|2345.6|14
1736121990000|2025-01-06 00:06:30|2356.78|2345.28|2355.95|2344.45|2356.78|2345.28|2355.92|2344.42|24
1736122000000|2025-01-06 00:06:40|2355.97|2344.47|2356.7|2345.2|2356.7|2345.2|2355.94|2344.44|16
1736122010000|2025-01-06 00:06:50|2356.55|2345.05|2355.94|2344.44|2356.55|2345.05|2355.92|2344.42|16
1736122020000|2025-01-06 00:07:00|2355.96|2344.46|2355.75|2344.25|2355.96|2344.46|2355.75|2344.25|6
1736122040000|2025-01-06 00:07:20|2355.85|2344.35|2355.88|2344.38|2356.14|2344.64|2355.85|2344.35|12
1736122050000|2025-01-06 00:07:30|2356.01|2344.51|2356.81|2345.31|2356.82|2345.32|2355.88|2344.38|19
1736122060000|2025-01-06 00:07:40|2356.01|2344.51|2355.88|2344.38|2356.01|2344.51|2355.88|2344.38|13
1736122070000|2025-01-06 00:07:50|2355.91|2344.41|2356.92|2345.42|2356.95|2345.45|2355.88|2344.38|15
1736122080000|2025-01-06 00:08:00|2356.99|2345.49|2356.7|2345.2|2357.05|2345.55|2356.7|2345.2|23
1736122090000|2025-01-06 00:08:10|2356.42|2344.92|2355.83|2344.33|2356.69|2345.19|2355.83|2344.33|20
1736122100000|2025-01-06 00:08:20|2355.89|2344.39|2355.75|2344.25|2355.89|2344.39|2355.75|2344.25|6
1736122120000|2025-01-06 00:08:40|2355.05|2343.55|2353.64|2342.14|2355.05|2343.55|2353.59|2342.09|10
1736122130000|2025-01-06 00:08:50|2353.61|2342.11|2353.12|2341.62|2353.65|2342.15|2353.11|2341.61|13
1736122140000|2025-01-06 00:09:00|2353.1|2341.6|2353.75|2342.25|2353.75|2342.25|2352.87|2341.37|19
1736122150000|2025-01-06 00:09:10|2353.62|2342.12|2355.37|2343.87|2356.02|2344.52|2353.62|2342.12|24
1736122160000|2025-01-06 00:09:20|2355.02|2343.52|2354.34|2342.84|2355.04|2343.54|2354.16|2342.66|23
1736122170000|2025-01-06 00:09:30|2354.46|2342.96|2354.78|2343.28|2354.78|2343.28|2354.29|2342.79|22
1736122180000|2025-01-06 00:09:40|2354.74|2343.24|2356.7|2345.2|2356.7|2345.2|2354.61|2343.11|25
1736122190000|2025-01-06 00:09:50|2356.58|2345.08|2356.19|2344.69|2356.84|2345.34|2356.19|2344.69|29
1736122200000|2025-01-06 00:10:00|2356.22|2344.72|2358.19|2346.69|2358.26|2346.76|2355.98|2344.48|19
1736122210000|2025-01-06 00:10:10|2358.18|2346.68|2357.85|2346.35|2359.66|2348.16|2357.85|2346.35|26
1736122220000|2025-01-06 00:10:20|2358.08|2346.58|2358.32|2346.82|2358.42|2346.92|2357.95|2346.45|17
1736122230000|2025-01-06 00:10:30|2358.37|2346.87|2359.15|2347.65|2359.27|2347.77|2358.37|2346.87|11
1736122240000|2025-01-06 00:10:40|2359.27|2347.77|2359.11|2347.61|2359.5|2348|2358.48|2346.98|28
1736122250000|2025-01-06 00:10:50|2359.13|2347.63|2358.99|2347.49|2359.26|2347.76|2358.38|2346.88|26
1736122260000|2025-01-06 00:11:00|2358.95|2347.45|2358.32|2346.82|2359.02|2347.52|2358.32|2346.82|26
1736122270000|2025-01-06 00:11:10|2357.35|2345.85|2355.78|2344.28|2357.35|2345.85|2355.78|2344.28|13
1736122280000|2025-01-06 00:11:20|2355.19|2343.69|2355.96|2344.46|2356.1|2344.6|2354.36|2342.86|24
1736122290000|2025-01-06 00:11:30|2355.98|2344.48|2356.62|2345.12|2356.93|2345.43|2355.98|2344.48|22
1736122300000|2025-01-06 00:11:40|2356.72|2345.22|2356.82|2345.32|2356.84|2345.34|2356.25|2344.75|25
1736122310000|2025-01-06 00:11:50|2356.71|2345.21|2355.87|2344.37|2356.71|2345.21|2355.82|2344.32|23
1736122320000|2025-01-06 00:12:00|2356.09|2344.59|2354.63|2343.13|2356.65|2345.15|2354.38|2342.88|27
1736122330000|2025-01-06 00:12:10|2354.49|2342.99|2354.12|2342.62|2354.64|2343.14|2353.3|2341.8|36
1736122340000|2025-01-06 00:12:20|2354.15|2342.65|2354.32|2342.82|2354.85|2343.35|2353.75|2342.25|28
1736122350000|2025-01-06 00:12:30|2354.41|2342.91|2353.47|2341.97|2354.51|2343.01|2353.4|2341.9|21
1736122360000|2025-01-06 00:12:40|2353.39|2341.89|2353.45|2341.95|2353.63|2342.13|2352.85|2341.35|24
1736122370000|2025-01-06 00:12:50|2353.32|2341.82|2352.65|2341.15|2353.32|2341.82|2352.65|2341.15|12
1736122380000|2025-01-06 00:13:00|2352.4|2340.9|2352.14|2340.64|2352.4|2340.9|2352.14|2340.64|2
1736122410000|2025-01-06 00:13:30|2352.29|2340.79|2352.16|2340.66|2352.44|2340.94|2352.14|2340.64|8
1736122420000|2025-01-06 00:13:40|2352.14|2340.64|2352.14|2340.64|2352.14|2340.64|2352.14|2340.64|1
1736122440000|2025-01-06 00:14:00|2352.02|2340.52|2348.82|2337.32|2352.02|2340.52|2348.67|2337.17|21
1736122450000|2025-01-06 00:14:10|2348.85|2337.35|2348.91|2337.41|2349.99|2338.49|2348.78|2337.28|18
1736122460000|2025-01-06 00:14:20|2348.79|2337.29|2349.19|2337.69|2349.25|2337.75|2348.54|2337.04|22
1736122470000|2025-01-06 00:14:30|2349.18|2337.68|2348.44|2336.94|2349.18|2337.68|2348.39|2336.89|13
1736122480000|2025-01-06 00:14:40|2348.06|2336.56|2348.46|2336.96|2348.84|2337.34|2347.87|2336.37|29
1736122490000|2025-01-06 00:14:50|2348.25|2336.75|2347.74|2336.24|2348.25|2336.75|2347.61|2336.11|19
1736122500000|2025-01-06 00:15:00|2347.67|2336.17|2350.28|2338.78|2350.47|2338.97|2347.67|2336.17|26
1736122510000|2025-01-06 00:15:10|2350.39|2338.89|2350.63|2339.13|2350.86|2339.36|2350.39|2338.89|24
1736122520000|2025-01-06 00:15:20|2350.58|2339.08|2348.15|2336.65|2350.77|2339.27|2348.15|2336.65|18
1736122530000|2025-01-06 00:15:30|2348.16|2336.66|2347.48|2335.98|2348.16|2336.66|2347.35|2335.85|24
1736122540000|2025-01-06 00:15:40|2347.5|2336|2347.34|2335.84|2347.83|2336.33|2347.25|2335.75|20
1736122550000|2025-01-06 00:15:50|2347.33|2335.83|2347.19|2335.69|2347.33|2335.83|2347.19|2335.69|16
1736122560000|2025-01-06 00:16:00|2346.3|2334.8|2345.38|2333.88|2346.3|2334.8|2345.38|2333.88|4
1736122580000|2025-01-06 00:16:20|2345.26|2333.76|2343.96|2332.46|2345.26|2333.76|2343.96|2332.46|4
1736122590000|2025-01-06 00:16:30|2343.7|2332.2|2343.45|2331.95|2343.7|2332.2|2343.45|2331.95|8
1736122600000|2025-01-06 00:16:40|2343.19|2331.69|2342.92|2331.42|2343.19|2331.69|2342.92|2331.42|2
1736122610000|2025-01-06 00:16:50|2342.05|2330.55|2341.14|2329.64|2342.05|2330.55|2341.14|2329.64|4
1736122620000|2025-01-06 00:17:00|2341.09|2329.59|2341.66|2330.16|2341.78|2330.28|2339.18|2327.68|27
1736122630000|2025-01-06 00:17:10|2341.79|2330.29|2343.3|2331.8|2344.8|2333.3|2341.77|2330.27|28
1736122640000|2025-01-06 00:17:20|2343.26|2331.76|2343.72|2332.22|2343.83|2332.33|2343.25|2331.75|32
1736122650000|2025-01-06 00:17:30|2343.6|2332.1|2342.27|2330.77|2343.82|2332.32|2342.23|2330.73|37
1736122660000|2025-01-06 00:17:40|2342.23|2330.73|2342.81|2331.31|2342.81|2331.31|2341.95|2330.45|24
1736122670000|2025-01-06 00:17:50|2342.86|2331.36|2341.54|2330.04|2343.43|2331.93|2340.73|2329.23|24
1736122680000|2025-01-06 00:18:00|2341.67|2330.17|2344.19|2332.69|2344.19|2332.69|2341.67|2330.17|28
1736122690000|2025-01-06 00:18:10|2344.39|2332.89|2344.01|2332.51|2344.65|2333.15|2343.42|2331.92|27
1736122700000|2025-01-06 00:18:20|2343.88|2332.38|2344.52|2333.02|2344.52|2333.02|2343.25|2331.75|23
1736122710000|2025-01-06 00:18:30|2345.26|2333.76|2344.77|2333.27|2345.8|2334.3|2344.56|2333.06|31
1736122720000|2025-01-06 00:18:40|2344.65|2333.15|2342.14|2330.64|2344.77|2333.27|2342.14|2330.64|25
1736122730000|2025-01-06 00:18:50|2341.82|2330.32|2341.4|2329.9|2341.94|2330.44|2341.4|2329.9|29
1736122740000|2025-01-06 00:19:00|2341.29|2329.79|2340.87|2329.37|2341.4|2329.9|2340.37|2328.87|28
1736122750000|2025-01-06 00:19:10|2340.85|2329.35|2340.45|2328.95|2341.75|2330.25|2340.45|2328.95|28
1736122760000|2025-01-06 00:19:20|2340.39|2328.89|2340.5|2329|2340.68|2329.18|2340.29|2328.79|23
1736122770000|2025-01-06 00:19:30|2340.52|2329.02|2340.59|2329.09|2341.04|2329.54|2339.7|2328.2|29
1736122780000|2025-01-06 00:19:40|2340.65|2329.15|2341.68|2330.18|2341.78|2330.28|2340.56|2329.06|24
1736122790000|2025-01-06 00:19:50|2341.51|2330.01|2343.39|2331.89|2343.39|2331.89|2341.44|2329.94|31
1736122800000|2025-01-06 00:20:00|2343.22|2331.72|2345.77|2334.27|2345.78|2334.28|2343.04|2331.54|30
1736122810000|2025-01-06 00:20:10|2345.71|2334.21|2345.77|2334.27|2346.01|2334.51|2344.54|2333.04|28
1736122820000|2025-01-06 00:20:20|2345.45|2333.95|2344.44|2332.94|2345.7|2334.2|2344.12|2332.62|29
1736122830000|2025-01-06 00:20:30|2344.37|2332.87|2345.67|2334.17|2345.86|2334.36|2344.37|2332.87|23
1736122840000|2025-01-06 00:20:40|2345.61|2334.11|2346.64|2335.14|2346.66|2335.16|2345.57|2334.07|30
1736122850000|2025-01-06 00:20:50|2346.62|2335.12|2347.21|2335.71|2347.21|2335.71|2346.4|2334.9|24
1736122860000|2025-01-06 00:21:00|2347.27|2335.77|2345.73|2334.23|2347.61|2336.11|2345.73|2334.23|28
1736122870000|2025-01-06 00:21:10|2345.57|2334.07|2345.57|2334.07|2345.57|2334.07|2345.57|2334.07|1
1736122880000|2025-01-06 00:21:20|2345.7|2334.2|2345.78|2334.28|2345.84|2334.34|2345.61|2334.11|6
1736122890000|2025-01-06 00:21:30|2345.82|2334.32|2347.63|2336.13|2347.86|2336.36|2345.7|2334.2|26
1736122900000|2025-01-06 00:21:40|2347.51|2336.01|2348.81|2337.31|2348.83|2337.33|2347.45|2335.95|33
1736122910000|2025-01-06 00:21:50|2348.76|2337.26|2349.36|2337.86|2349.59|2338.09|2348.61|2337.11|27
1736122920000|2025-01-06 00:22:00|2349.37|2337.87|2350.22|2338.72|2350.66|2339.16|2348.69|2337.19|27
1736122930000|2025-01-06 00:22:10|2350.25|2338.75|2353.6|2342.1|2353.6|2342.1|2350.2|2338.7|22
1736122940000|2025-01-06 00:22:20|2353.58|2342.08|2353.64|2342.14|2353.7|2342.2|2353.38|2341.88|26
1736122950000|2025-01-06 00:22:30|2353.53|2342.03|2354.13|2342.63|2354.13|2342.63|2353.46|2341.96|18
1736122960000|2025-01-06 00:22:40|2353.93|2342.43|2354.94|2343.44|2354.94|2343.44|2353.24|2341.74|28
1736122970000|2025-01-06 00:22:50|2354.8|2343.3|2354.94|2343.44|2354.95|2343.45|2354.02|2342.52|32
1736122980000|2025-01-06 00:23:00|2355.05|2343.55|2356.4|2344.9|2356.43|2344.93|2355.01|2343.51|31
1736122990000|2025-01-06 00:23:10|2356.49|2344.99|2356.29|2344.79|2357.45|2345.95|2356.29|2344.79|29
1736123000000|2025-01-06 00:23:20|2356.44|2344.94|2354.83|2343.33|2356.78|2345.28|2354.56|2343.06|34
1736123010000|2025-01-06 00:23:30|2354.87|2343.37|2355.41|2343.91|2355.45|2343.95|2354.52|2343.02|30
1736123020000|2025-01-06 00:23:40|2355.23|2343.73|2355.71|2344.21|2355.77|2344.27|2354.76|2343.26|30
1736123030000|2025-01-06 00:23:50|2355.7|2344.2|2355.22|2343.72|2355.75|2344.25|2354.99|2343.49|23
1736123040000|2025-01-06 00:24:00|2355.1|2343.6|2355.15|2343.65|2355.4|2343.9|2354.55|2343.05|20
1736123050000|2025-01-06 00:24:10|2355.29|2343.79|2356.11|2344.61|2356.14|2344.64|2355.29|2343.79|21
1736123060000|2025-01-06 00:24:20|2356.12|2344.62|2354.38|2342.88|2356.15|2344.65|2354.38|2342.88|23
1736123070000|2025-01-06 00:24:30|2354.34|2342.84|2356.45|2344.95|2356.52|2345.02|2354.11|2342.61|31
1736123080000|2025-01-06 00:24:40|2356.47|2344.97|2357|2345.5|2357|2345.5|2356.47|2344.97|10
1736123090000|2025-01-06 00:24:50|2357.22|2345.72|2358.24|2346.74|2358.41|2346.91|2357.22|2345.72|26
1736123100000|2025-01-06 00:25:00|2358.23|2346.73|2358.97|2347.47|2358.97|2347.47|2358.17|2346.67|25
1736123110000|2025-01-06 00:25:10|2358.59|2347.09|2362.33|2350.83|2362.61|2351.11|2358.59|2347.09|30
1736123120000|2025-01-06 00:25:20|2362.42|2350.92|2363.19|2351.69|2364.39|2352.89|2362.37|2350.87|25
1736123130000|2025-01-06 00:25:30|2363.18|2351.68|2361.26|2349.76|2363.18|2351.68|2361.02|2349.52|33
1736123140000|2025-01-06 00:25:40|2361.38|2349.88|2362|2350.5|2362|2350.5|2360.66|2349.16|29
1736123150000|2025-01-06 00:25:50|2362.01|2350.51|2362.64|2351.14|2362.64|2351.14|2361.23|2349.73|29
1736123160000|2025-01-06 00:26:00|2362.82|2351.32|2362.18|2350.68|2363.17|2351.67|2361.49|2349.99|26
1736123170000|2025-01-06 00:26:10|2362.2|2350.7|2360.75|2349.25|2362.49|2350.99|2360.75|2349.25|32
1736123180000|2025-01-06 00:26:20|2359.67|2348.17|2358.78|2347.28|2359.67|2348.17|2358.34|2346.84|24
1736123190000|2025-01-06 00:26:30|2358.52|2347.02|2357.51|2346.01|2358.52|2347.02|2357.09|2345.59|23
1736123200000|2025-01-06 00:26:40|2357.48|2345.98|2356.56|2345.06|2357.48|2345.98|2356.44|2344.94|30
1736123210000|2025-01-06 00:26:50|2356.55|2345.05|2356.09|2344.59|2357.03|2345.53|2355.82|2344.32|21
1736123220000|2025-01-06 00:27:00|2355.68|2344.18|2355.94|2344.44|2355.94|2344.44|2354.58|2343.08|23
1736123230000|2025-01-06 00:27:10|2356.01|2344.51|2355.95|2344.45|2356.84|2345.34|2355.75|2344.25|29
1736123240000|2025-01-06 00:27:20|2355.76|2344.26|2354.63|2343.13|2356.16|2344.66|2354.53|2343.03|30
1736123250000|2025-01-06 00:27:30|2354.65|2343.15|2355.89|2344.39|2355.89|2344.39|2354.57|2343.07|20
1736123260000|2025-01-06 00:27:40|2355.83|2344.33|2356.31|2344.81|2356.52|2345.02|2355.67|2344.17|25
1736123270000|2025-01-06 00:27:50|2356.35|2344.85|2354.81|2343.31|2356.55|2345.05|2354.56|2343.06|30
1736123280000|2025-01-06 00:28:00|2354.67|2343.17|2353.71|2342.21|2354.67|2343.17|2353.57|2342.07|23
1736123290000|2025-01-06 00:28:10|2353.72|2342.22|2353.03|2341.53|2354.25|2342.75|2353.03|2341.53|23
1736123300000|2025-01-06 00:28:20|2352.67|2341.17|2352.38|2340.88|2352.96|2341.46|2352.23|2340.73|22
1736123310000|2025-01-06 00:28:30|2352.26|2340.76|2352.54|2341.04|2353.44|2341.94|2352.22|2340.72|19
1736123320000|2025-01-06 00:28:40|2352.58|2341.08|2353.16|2341.66|2353.49|2341.99|2352.57|2341.07|17
1736123330000|2025-01-06 00:28:50|2353.37|2341.87|2352.79|2341.29|2353.37|2341.87|2352.67|2341.17|26
1736123340000|2025-01-06 00:29:00|2352.84|2341.34|2353.8|2342.3|2353.86|2342.36|2352.82|2341.32|17
1736123350000|2025-01-06 00:29:10|2353.85|2342.35|2351.6|2340.1|2353.85|2342.35|2351.54|2340.04|29
1736123360000|2025-01-06 00:29:20|2351.55|2340.05|2353.24|2341.74|2353.24|2341.74|2351.44|2339.94|27
1736123370000|2025-01-06 00:29:30|2353.19|2341.69|2350.99|2339.49|2353.22|2341.72|2350.95|2339.45|31
1736123380000|2025-01-06 00:29:40|2351|2339.5|2349.99|2338.49|2351.07|2339.57|2349.79|2338.29|27
1736123390000|2025-01-06 00:29:50|2350.1|2338.6|2350.07|2338.57|2350.37|2338.87|2349.88|2338.38|16
1736123400000|2025-01-06 00:30:00|2350.06|2338.56|2347.8|2336.3|2350.06|2338.56|2347.8|2336.3|29
1736123410000|2025-01-06 00:30:10|2347.27|2335.77|2348.62|2337.12|2348.75|2337.25|2346.71|2335.21|37
1736123420000|2025-01-06 00:30:20|2348.65|2337.15|2346.12|2334.62|2348.65|2337.15|2346.12|2334.62|28
1736123430000|2025-01-06 00:30:30|2346.28|2334.78|2346.21|2334.71|2346.64|2335.14|2345.66|2334.16|18
1736123440000|2025-01-06 00:30:40|2346.39|2334.89|2349.79|2338.29|2349.79|2338.29|2346.32|2334.82|25
1736123450000|2025-01-06 00:30:50|2349.81|2338.31|2348.52|2337.02|2349.83|2338.33|2348.19|2336.69|33
1736123460000|2025-01-06 00:31:00|2348.53|2337.03|2348.48|2336.98|2348.64|2337.14|2348.46|2336.96|20
1736123470000|2025-01-06 00:31:10|2348.49|2336.99|2349.72|2338.22|2349.84|2338.34|2348.46|2336.96|25
1736123480000|2025-01-06 00:31:20|2349.57|2338.07|2348.65|2337.15|2350.04|2338.54|2348.59|2337.09|27
1736123490000|2025-01-06 00:31:30|2348.61|2337.11|2346.56|2335.06|2349.58|2338.08|2346.56|2335.06|22
1736123500000|2025-01-06 00:31:40|2346.57|2335.07|2346.53|2335.03|2346.59|2335.09|2346.52|2335.02|13
1736123510000|2025-01-06 00:31:50|2346.52|2335.02|2346.39|2334.89|2346.55|2335.05|2346.39|2334.89|13
1736123520000|2025-01-06 00:32:00|2345.33|2333.83|2344.99|2333.49|2345.33|2333.83|2344.94|2333.44|17
1736123530000|2025-01-06 00:32:10|2345.1|2333.6|2348.52|2337.02|2348.85|2337.35|2345.1|2333.6|31
1736123540000|2025-01-06 00:32:20|2348.65|2337.15|2346.33|2334.83|2348.65|2337.15|2345.84|2334.34|31
1736123550000|2025-01-06 00:32:30|2346.64|2335.14|2347.57|2336.07|2347.57|2336.07|2345.91|2334.41|24
1736123560000|2025-01-06 00:32:40|2347.64|2336.14|2348.28|2336.78|2348.78|2337.28|2347.42|2335.92|29
1736123570000|2025-01-06 00:32:50|2348.64|2337.14|2348.48|2336.98|2348.65|2337.15|2347.7|2336.2|27
1736123580000|2025-01-06 00:33:00|2348.52|2337.02|2347.13|2335.63|2348.57|2337.07|2347.13|2335.63|20
1736123590000|2025-01-06 00:33:10|2346.71|2335.21|2345.83|2334.33|2347.46|2335.96|2345.83|2334.33|25
1736123600000|2025-01-06 00:33:20|2345.93|2334.43|2345.75|2334.25|2346.06|2334.56|2345.75|2334.25|11
1736123620000|2025-01-06 00:33:40|2344.06|2332.56|2343.56|2332.06|2344.06|2332.56|2343.41|2331.91|10
1736123630000|2025-01-06 00:33:50|2343.69|2332.19|2342.13|2330.63|2344.52|2333.02|2342.07|2330.57|31
1736123640000|2025-01-06 00:34:00|2341.75|2330.25|2342.14|2330.64|2342.89|2331.39|2340.54|2329.04|37
1736123650000|2025-01-06 00:34:10|2342.13|2330.63|2340.4|2328.9|2342.36|2330.86|2340.4|2328.9|32
1736123660000|2025-01-06 00:34:20|2340.41|2328.91|2339.74|2328.24|2340.83|2329.33|2339.74|2328.24|35
1736123670000|2025-01-06 00:34:30|2339.73|2328.23|2338.99|2327.49|2339.73|2328.23|2338.98|2327.48|17
1736123680000|2025-01-06 00:34:40|2338.98|2327.48|2340.01|2328.51|2341.91|2330.41|2338.94|2327.44|32
1736123690000|2025-01-06 00:34:50|2340.26|2328.76|2339.13|2327.63|2340.26|2328.76|2339.13|2327.63|24
1736123700000|2025-01-06 00:35:00|2338.86|2327.36|2337.93|2326.43|2338.89|2327.39|2337.93|2326.43|24
1736123720000|2025-01-06 00:35:20|2338.01|2326.51|2337.93|2326.43|2338.01|2326.51|2337.93|2326.43|3
1736123730000|2025-01-06 00:35:30|2338.01|2326.51|2337.35|2325.85|2338.01|2326.51|2337.35|2325.85|5
1736123740000|2025-01-06 00:35:40|2336.74|2325.24|2336.06|2324.56|2336.74|2325.24|2336.06|2324.56|3
1736123760000|2025-01-06 00:36:00|2335.9|2324.4|2337.98|2326.48|2338.03|2326.53|2335.58|2324.08|14
1736123770000|2025-01-06 00:36:10|2337.79|2326.29|2338.35|2326.85|2339.67|2328.17|2337.77|2326.27|29
1736123780000|2025-01-06 00:36:20|2338.34|2326.84|2338.54|2327.04|2339|2327.5|2338.27|2326.77|27
1736123790000|2025-01-06 00:36:30|2338.39|2326.89|2338.24|2326.74|2338.57|2327.07|2338.24|2326.74|17
1736123800000|2025-01-06 00:36:40|2338.22|2326.72|2338.01|2326.51|2338.22|2326.72|2338.01|2326.51|2
1736123810000|2025-01-06 00:36:50|2338.24|2326.74|2338.36|2326.86|2338.61|2327.11|2338.07|2326.57|23
1736123820000|2025-01-06 00:37:00|2338.29|2326.79|2338.3|2326.8|2338.38|2326.88|2338.15|2326.65|26
1736123830000|2025-01-06 00:37:10|2338.34|2326.84|2335.87|2324.37|2338.34|2326.84|2335.87|2324.37|8
1736123840000|2025-01-06 00:37:20|2335.86|2324.36|2336.02|2324.52|2336.53|2325.03|2335.86|2324.36|11
1736123850000|2025-01-06 00:37:30|2335.95|2324.45|2335.86|2324.36|2335.95|2324.45|2335.86|2324.36|2
1736123860000|2025-01-06 00:37:40|2335.06|2323.56|2335.65|2324.15|2335.65|2324.15|2334.39|2322.89|10
1736123870000|2025-01-06 00:37:50|2335.44|2323.94|2334.89|2323.39|2335.44|2323.94|2334.76|2323.26|24
1736123880000|2025-01-06 00:38:00|2334.8|2323.3|2337.79|2326.29|2337.79|2326.29|2334.8|2323.3|26
1736123890000|2025-01-06 00:38:10|2338.18|2326.68|2336.24|2324.74|2338.18|2326.68|2336.24|2324.74|33
1736123900000|2025-01-06 00:38:20|2336.25|2324.75|2336.99|2325.49|2337.05|2325.55|2335.72|2324.22|24
1736123910000|2025-01-06 00:38:30|2336.85|2325.35|2335.79|2324.29|2336.85|2325.35|2335.32|2323.82|28
1736123920000|2025-01-06 00:38:40|2335.81|2324.31|2333.96|2322.46|2335.81|2324.31|2333.73|2322.23|32
1736123930000|2025-01-06 00:38:50|2334.02|2322.52|2333.8|2322.3|2334.09|2322.59|2333.69|2322.19|23
1736123940000|2025-01-06 00:39:00|2333.92|2322.42|2333.65|2322.15|2334.74|2323.24|2333.65|2322.15|26
1736123950000|2025-01-06 00:39:10|2333.72|2322.22|2336.22|2324.72|2336.57|2325.07|2333.7|2322.2|29
1736123960000|2025-01-06 00:39:20|2336.54|2325.04|2336.07|2324.57|2336.67|2325.17|2335.83|2324.33|24
1736123970000|2025-01-06 00:39:30|2336.13|2324.63|2337.87|2326.37|2337.87|2326.37|2336.09|2324.59|22
1736123980000|2025-01-06 00:39:40|2337.99|2326.49|2339.47|2327.97|2339.47|2327.97|2337.99|2326.49|27
1736123990000|2025-01-06 00:39:50|2339.4|2327.9|2338.37|2326.87|2339.4|2327.9|2338.34|2326.84|24
1736124000000|2025-01-06 00:40:00|2338.43|2326.93|2335.62|2324.12|2338.78|2327.28|2335.62|2324.12|31
1736124010000|2025-01-06 00:40:10|2335.66|2324.16|2336.51|2325.01|2336.51|2325.01|2335.66|2324.16|24
1736124020000|2025-01-06 00:40:20|2336.46|2324.96|2337.43|2325.93|2337.74|2326.24|2336.27|2324.77|26
1736124030000|2025-01-06 00:40:30|2337.42|2325.92|2336.29|2324.79|2337.42|2325.92|2336.29|2324.79|22
1736124040000|2025-01-06 00:40:40|2336.25|2324.75|2335.36|2323.86|2336.36|2324.86|2335.36|2323.86|26
1736124050000|2025-01-06 00:40:50|2335.12|2323.62|2334.92|2323.42|2335.12|2323.62|2334.58|2323.08|19
1736124060000|2025-01-06 00:41:00|2334.99|2323.49|2334.92|2323.42|2335.16|2323.66|2334.67|2323.17|27
1736124070000|2025-01-06 00:41:10|2334.88|2323.38|2333.39|2321.89|2334.88|2323.38|2333.17|2321.67|23
1736124080000|2025-01-06 00:41:20|2333.31|2321.81|2334.71|2323.21|2334.86|2323.36|2333.31|2321.81|28
1736124090000|2025-01-06 00:41:30|2334.6|2323.1|2334.14|2322.64|2335.03|2323.53|2333.85|2322.35|28
1736124100000|2025-01-06 00:41:40|2334.02|2322.52|2333.66|2322.16|2334.22|2322.72|2333.65|2322.15|25
1736124110000|2025-01-06 00:41:50|2333.7|2322.2|2333.82|2322.32|2333.82|2322.32|2333.47|2321.97|20
1736124120000|2025-01-06 00:42:00|2333.87|2322.37|2334.7|2323.2|2334.7|2323.2|2333.87|2322.37|23
1736124130000|2025-01-06 00:42:10|2334.73|2323.23|2334.53|2323.03|2335.54|2324.04|2334.37|2322.87|33
1736124140000|2025-01-06 00:42:20|2334.55|2323.05|2332.74|2321.24|2334.55|2323.05|2332.61|2321.11|23
1736124150000|2025-01-06 00:42:30|2332.73|2321.23|2332.6|2321.1|2332.85|2321.35|2332.54|2321.04|22
1736124160000|2025-01-06 00:42:40|2332.59|2321.09|2333.11|2321.61|2333.55|2322.05|2332.59|2321.09|22
1736124170000|2025-01-06 00:42:50|2333.12|2321.62|2333.14|2321.64|2333.33|2321.83|2332.74|2321.24|23
1736124180000|2025-01-06 00:43:00|2333.07|2321.57|2333.04|2321.54|2333.66|2322.16|2333.04|2321.54|27
1736124190000|2025-01-06 00:43:10|2333.11|2321.61|2333.8|2322.3|2334.07|2322.57|2333.11|2321.61|24
1736124200000|2025-01-06 00:43:20|2333.91|2322.41|2332.54|2321.04|2333.91|2322.41|2332.54|2321.04|18
1736124210000|2025-01-06 00:43:30|2332.56|2321.06|2332.65|2321.15|2332.66|2321.16|2332.56|2321.06|3
1736124220000|2025-01-06 00:43:40|2332.66|2321.16|2333.87|2322.37|2333.9|2322.4|2332.65|2321.15|9
1736124230000|2025-01-06 00:43:50|2333.86|2322.36|2334|2322.5|2334.3|2322.8|2333.75|2322.25|16
1736124240000|2025-01-06 00:44:00|2334.05|2322.55|2334.5|2323|2334.56|2323.06|2333.71|2322.21|17
1736124250000|2025-01-06 00:44:10|2334.43|2322.93|2335.7|2324.2|2335.95|2324.45|2333.99|2322.49|21
1736124260000|2025-01-06 00:44:20|2335.79|2324.29|2336.42|2324.92|2336.47|2324.97|2335.79|2324.29|19
1736124270000|2025-01-06 00:44:30|2336.27|2324.77|2337.81|2326.31|2337.81|2326.31|2335.3|2323.8|20
1736124280000|2025-01-06 00:44:40|2337.74|2326.24|2335.66|2324.16|2337.74|2326.24|2335.48|2323.98|34
1736124290000|2025-01-06 00:44:50|2335.55|2324.05|2334|2322.5|2335.58|2324.08|2333.81|2322.31|31
1736124300000|2025-01-06 00:45:00|2334.02|2322.52|2334.25|2322.75|2334.85|2323.35|2333.73|2322.23|27
1736124310000|2025-01-06 00:45:10|2334.71|2323.21|2333.29|2321.79|2334.94|2323.44|2333.19|2321.69|23
1736124320000|2025-01-06 00:45:20|2333.64|2322.14|2334.27|2322.77|2334.7|2323.2|2333.2|2321.7|27
1736124330000|2025-01-06 00:45:30|2334.25|2322.75|2333.38|2321.88|2334.27|2322.77|2333.09|2321.59|23
1736124340000|2025-01-06 00:45:40|2333.43|2321.93|2334.96|2323.46|2334.97|2323.47|2333.35|2321.85|17
1736124350000|2025-01-06 00:45:50|2334.95|2323.45|2335.54|2324.04|2335.85|2324.35|2334.9|2323.4|26
1736124360000|2025-01-06 00:46:00|2335.65|2324.15|2336.19|2324.69|2336.65|2325.15|2335.59|2324.09|24
1736124370000|2025-01-06 00:46:10|2336.26|2324.76|2334.27|2322.77|2336.31|2324.81|2333.72|2322.22|28
1736124380000|2025-01-06 00:46:20|2334.17|2322.67|2333.05|2321.55|2334.3|2322.8|2332.99|2321.49|27
1736124390000|2025-01-06 00:46:30|2333.04|2321.54|2333.37|2321.87|2333.52|2322.02|2332.95|2321.45|20
1736124400000|2025-01-06 00:46:40|2333.52|2322.02|2332.83|2321.33|2333.52|2322.02|2332.75|2321.25|16
1736124410000|2025-01-06 00:46:50|2332.82|2321.32|2332.81|2321.31|2332.83|2321.33|2332.79|2321.29|13
1736124420000|2025-01-06 00:47:00|2332.75|2321.25|2332.75|2321.25|2332.78|2321.28|2332.75|2321.25|5
1736124430000|2025-01-06 00:47:10|2332.77|2321.27|2333.53|2322.03|2333.69|2322.19|2332.75|2321.25|15
1736124440000|2025-01-06 00:47:20|2333.63|2322.13|2334.75|2323.25|2334.88|2323.38|2333.63|2322.13|15
1736124450000|2025-01-06 00:47:30|2334.74|2323.24|2334.59|2323.09|2334.81|2323.31|2334.5|2323|18
1736124460000|2025-01-06 00:47:40|2334.62|2323.12|2334.44|2322.94|2335.37|2323.87|2334.44|2322.94|17
1736124470000|2025-01-06 00:47:50|2334.26|2322.76|2333.98|2322.48|2334.26|2322.76|2333.62|2322.12|15
1736124480000|2025-01-06 00:48:00|2334.11|2322.61|2333.73|2322.23|2334.44|2322.94|2333.57|2322.07|26
1736124490000|2025-01-06 00:48:10|2333.75|2322.25|2333.91|2322.41|2334.38|2322.88|2333.75|2322.25|19
1736124500000|2025-01-06 00:48:20|2334.06|2322.56|2334.29|2322.79|2334.48|2322.98|2333.68|2322.18|27
1736124510000|2025-01-06 00:48:30|2334.53|2323.03|2334.64|2323.14|2335.28|2323.78|2334.51|2323.01|16
1736124520000|2025-01-06 00:48:40|2334.78|2323.28|2333.83|2322.33|2334.78|2323.28|2333.83|2322.33|21
1736124530000|2025-01-06 00:48:50|2334.17|2322.67|2332.75|2321.25|2334.17|2322.67|2332.75|2321.25|24
1736124550000|2025-01-06 00:49:10|2332.65|2321.15|2332.54|2321.04|2332.65|2321.15|2332.54|2321.04|2
1736124580000|2025-01-06 00:49:40|2331.94|2320.44|2331.94|2320.44|2331.94|2320.44|2331.94|2320.44|1
1736124590000|2025-01-06 00:49:50|2331.57|2320.07|2331.57|2320.07|2331.57|2320.07|2331.57|2320.07|1
1736124610000|2025-01-06 00:50:10|2331.45|2319.95|2331.33|2319.83|2331.45|2319.95|2331.33|2319.83|2
1736124620000|2025-01-06 00:50:20|2331.08|2319.58|2329.09|2317.59|2331.08|2319.58|2329.09|2317.59|8
1736124640000|2025-01-06 00:50:40|2328.88|2317.38|2327.23|2315.73|2328.88|2317.38|2326.23|2314.73|24
1736124650000|2025-01-06 00:50:50|2327.09|2315.59|2327.15|2315.65|2327.99|2316.49|2327.09|2315.59|31
1736124660000|2025-01-06 00:51:00|2327.04|2315.54|2327.52|2316.02|2327.58|2316.08|2326.99|2315.49|18
1736124670000|2025-01-06 00:51:10|2327.51|2316.01|2328.34|2316.84|2328.54|2317.04|2327.51|2316.01|29
1736124680000|2025-01-06 00:51:20|2328.45|2316.95|2327.39|2315.89|2328.45|2316.95|2327.39|2315.89|9
1736124700000|2025-01-06 00:51:40|2326.78|2315.28|2324.09|2312.59|2326.78|2315.28|2323.88|2312.38|20
1736124710000|2025-01-06 00:51:50|2324.12|2312.62|2325.25|2313.75|2326.05|2314.55|2324.12|2312.62|33
1736124720000|2025-01-06 00:52:00|2325.09|2313.59|2326.19|2314.69|2326.34|2314.84|2325.09|2313.59|24
1736124730000|2025-01-06 00:52:10|2326.25|2314.75|2326.91|2315.41|2327.09|2315.59|2326.02|2314.52|23
1736124740000|2025-01-06 00:52:20|2327.38|2315.88|2325.3|2313.8|2327.54|2316.04|2325.3|2313.8|34
1736124750000|2025-01-06 00:52:30|2325.29|2313.79|2324.5|2313|2325.29|2313.79|2324.39|2312.89|34
1736124760000|2025-01-06 00:52:40|2324.56|2313.06|2324.6|2313.1|2324.82|2313.32|2324.35|2312.85|31
1736124770000|2025-01-06 00:52:50|2324.58|2313.08|2324.48|2312.98|2325.21|2313.71|2324.37|2312.87|30
1736124780000|2025-01-06 00:53:00|2324.6|2313.1|2324.63|2313.13|2325.8|2314.3|2324.39|2312.89|35
1736124790000|2025-01-06 00:53:10|2324.75|2313.25|2324.59|2313.09|2324.9|2313.4|2324.58|2313.08|26
1736124800000|2025-01-06 00:53:20|2324.76|2313.26|2324.78|2313.28|2324.91|2313.41|2324.31|2312.81|20
1736124810000|2025-01-06 00:53:30|2324.88|2313.38|2326.86|2315.36|2326.9|2315.4|2324.88|2313.38|22
1736124820000|2025-01-06 00:53:40|2326.85|2315.35|2325.34|2313.84|2326.85|2315.35|2325.13|2313.63|24
1736124830000|2025-01-06 00:53:50|2325.43|2313.93|2325.32|2313.82|2325.58|2314.08|2324.83|2313.33|26
1736124840000|2025-01-06 00:54:00|2325.36|2313.86|2324.07|2312.57|2325.36|2313.86|2324.07|2312.57|25
1736124850000|2025-01-06 00:54:10|2324.52|2313.02|2324.52|2313.02|2324.56|2313.06|2323.85|2312.35|24
1736124860000|2025-01-06 00:54:20|2324.14|2312.64|2323.9|2312.4|2324.54|2313.04|2323.72|2312.22|19
1736124870000|2025-01-06 00:54:30|2324.01|2312.51|2323.8|2312.3|2324.01|2312.51|2323.64|2312.14|14
1736124880000|2025-01-06 00:54:40|2323.64|2312.14|2324.33|2312.83|2324.44|2312.94|2323.46|2311.96|25
1736124890000|2025-01-06 00:54:50|2324.38|2312.88|2324.4|2312.9|2324.47|2312.97|2324.21|2312.71|24
1736124900000|2025-01-06 00:55:00|2324.27|2312.77|2327.57|2316.07|2327.57|2316.07|2324.2|2312.7|28
1736124910000|2025-01-06 00:55:10|2327.54|2316.04|2326.56|2315.06|2327.57|2316.07|2326.51|2315.01|33
1736124920000|2025-01-06 00:55:20|2326.59|2315.09|2324.8|2313.3|2326.59|2315.09|2324.75|2313.25|31
1736124930000|2025-01-06 00:55:30|2324.73|2313.23|2324.83|2313.33|2324.87|2313.37|2324.54|2313.04|23
1736124940000|2025-01-06 00:55:40|2324.7|2313.2|2324.22|2312.72|2324.7|2313.2|2324.03|2312.53|26
1736124950000|2025-01-06 00:55:50|2324.19|2312.69|2323.86|2312.36|2324.57|2313.07|2323.7|2312.2|26
1736124960000|2025-01-06 00:56:00|2323.92|2312.42|2323.75|2312.25|2323.92|2312.42|2323.51|2312.01|23
1736124970000|2025-01-06 00:56:10|2323.71|2312.21|2323.57|2312.07|2323.71|2312.21|2323.57|2312.07|5
1736124980000|2025-01-06 00:56:20|2322.37|2310.87|2323.67|2312.17|2324.01|2312.51|2322.02|2310.52|34
1736124990000|2025-01-06 00:56:30|2323.73|2312.23|2324.26|2312.76|2324.65|2313.15|2323.73|2312.23|25
1736125000000|2025-01-06 00:56:40|2324.45|2312.95|2325.02|2313.52|2325.65|2314.15|2324.45|2312.95|26
1736125010000|2025-01-06 00:56:50|2324.87|2313.37|2324.47|2312.97|2324.91|2313.41|2324.02|2312.52|24
1736125020000|2025-01-06 00:57:00|2324.3|2312.8|2323.51|2312.01|2324.6|2313.1|2323.51|2312.01|26
1736125030000|2025-01-06 00:57:10|2323.56|2312.06|2323.64|2312.14|2323.69|2312.19|2323.55|2312.05|7
1736125040000|2025-01-06 00:57:20|2323.65|2312.15|2322.75|2311.25|2323.65|2312.15|2322.75|2311.25|8
1736125060000|2025-01-06 00:57:40|2322.88|2311.38|2322.88|2311.38|2322.9|2311.4|2322.88|2311.38|3
1736125070000|2025-01-06 00:57:50|2322.9|2311.4|2324.14|2312.64|2324.14|2312.64|2322.88|2311.38|28
1736125080000|2025-01-06 00:58:00|2324.31|2312.81|2324.68|2313.18|2325.58|2314.08|2324.31|2312.81|31
1736125090000|2025-01-06 00:58:10|2324.9|2313.4|2325.4|2313.9|2325.4|2313.9|2324.49|2312.99|25
1736125100000|2025-01-06 00:58:20|2325.35|2313.85|2325.81|2314.31|2327.53|2316.03|2325.13|2313.63|34
1736125110000|2025-01-06 00:58:30|2325.91|2314.41|2325.31|2313.81|2325.91|2314.41|2325.26|2313.76|34
1736125120000|2025-01-06 00:58:40|2325.3|2313.8|2324.5|2313|2325.3|2313.8|2324.36|2312.86|21
1736125130000|2025-01-06 00:58:50|2324.39|2312.89|2323.96|2312.46|2324.61|2313.11|2323.74|2312.24|28
1736125140000|2025-01-06 00:59:00|2324.1|2312.6|2324.23|2312.73|2324.47|2312.97|2323.87|2312.37|31
1736125150000|2025-01-06 00:59:10|2324.37|2312.87|2323.51|2312.01|2324.66|2313.16|2323.51|2312.01|19
1736125160000|2025-01-06 00:59:20|2323.63|2312.13|2323.32|2311.82|2323.75|2312.25|2323.2|2311.7|25
1736125170000|2025-01-06 00:59:30|2323.56|2312.06|2322.83|2311.33|2323.56|2312.06|2322.83|2311.33|22
1736125180000|2025-01-06 00:59:40|2322.82|2311.32|2322.75|2311.25|2322.82|2311.32|2322.75|2311.25|2
1736125200000|2025-01-06 01:00:00|2322.8|2311.3|2323.36|2311.86|2323.89|2312.39|2322.8|2311.3|30
1736125210000|2025-01-06 01:00:10|2323.4|2311.9|2325.97|2314.47|2326.2|2314.7|2323.21|2311.71|36
1736125220000|2025-01-06 01:00:20|2326.16|2314.66|2324.34|2312.84|2326.16|2314.66|2324.31|2312.81|30
1736125230000|2025-01-06 01:00:30|2324.25|2312.75|2323.47|2311.97|2324.33|2312.83|2323.33|2311.83|23
1736125240000|2025-01-06 01:00:40|2323.37|2311.87|2323.31|2311.81|2323.62|2312.12|2323.31|2311.81|25
1736125250000|2025-01-06 01:00:50|2323.42|2311.92|2323.45|2311.95|2323.62|2312.12|2323.4|2311.9|18
1736125260000|2025-01-06 01:01:00|2323.57|2312.07|2323.62|2312.12|2323.62|2312.12|2323.57|2312.07|3
1736125270000|2025-01-06 01:01:10|2323.49|2311.99|2322.95|2311.45|2323.62|2312.12|2322.95|2311.45|15
1736125280000|2025-01-06 01:01:20|2322.9|2311.4|2322.75|2311.25|2322.9|2311.4|2322.75|2311.25|2
1736125300000|2025-01-06 01:01:40|2322.25|2310.75|2323.46|2311.96|2323.56|2312.06|2321.74|2310.24|14
1736125310000|2025-01-06 01:01:50|2323.45|2311.95|2323.62|2312.12|2323.62|2312.12|2322.61|2311.11|25
1736125320000|2025-01-06 01:02:00|2325.03|2313.53|2328.18|2316.68|2328.18|2316.68|2325.03|2313.53|28
1736125330000|2025-01-06 01:02:10|2328.07|2316.57|2326.63|2315.13|2328.19|2316.69|2326.63|2315.13|33
1736125340000|2025-01-06 01:02:20|2326.96|2315.46|2328.14|2316.64|2328.26|2316.76|2326.04|2314.54|32
1736125350000|2025-01-06 01:02:30|2327.97|2316.47|2327.01|2315.51|2328.14|2316.64|2326.97|2315.47|31
1736125360000|2025-01-06 01:02:40|2326.24|2314.74|2325.4|2313.9|2326.51|2315.01|2325.2|2313.7|29
1736125370000|2025-01-06 01:02:50|2325.37|2313.87|2325.21|2313.71|2325.55|2314.05|2324.61|2313.11|28
1736125380000|2025-01-06 01:03:00|2325.72|2314.22|2326.23|2314.73|2326.73|2315.23|2325.63|2314.13|17
1736125390000|2025-01-06 01:03:10|2326.36|2314.86|2326.91|2315.41|2327.23|2315.73|2326.29|2314.79|18
1736125400000|2025-01-06 01:03:20|2326.79|2315.29|2326.38|2314.88|2327.13|2315.63|2326.24|2314.74|22
1736125410000|2025-01-06 01:03:30|2326.35|2314.85|2325.83|2314.33|2326.35|2314.85|2325.83|2314.33|21
1736125420000|2025-01-06 01:03:40|2326.19|2314.69|2325.45|2313.95|2326.48|2314.98|2324.88|2313.38|23
1736125430000|2025-01-06 01:03:50|2325.48|2313.98|2324.2|2312.7|2325.86|2314.36|2324.15|2312.65|27
1736125440000|2025-01-06 01:04:00|2324.19|2312.69|2323.32|2311.82|2324.19|2312.69|2323.32|2311.82|9
1736125450000|2025-01-06 01:04:10|2323.53|2312.03|2323.95|2312.45|2324.46|2312.96|2323.53|2312.03|10
1736125460000|2025-01-06 01:04:20|2323.9|2312.4|2324.68|2313.18|2325.36|2313.86|2323.85|2312.35|29
1736125470000|2025-01-06 01:04:30|2324.72|2313.22|2323.66|2312.16|2325.23|2313.73|2323.66|2312.16|28
1736125480000|2025-01-06 01:04:40|2323.65|2312.15|2323.42|2311.92|2324.26|2312.76|2323.42|2311.92|19
1736125490000|2025-01-06 01:04:50|2323.44|2311.94|2325.52|2314.02|2325.63|2314.13|2323.44|2311.94|22
1736125500000|2025-01-06 01:05:00|2325.59|2314.09|2325.5|2314|2326.53|2315.03|2325.32|2313.82|31
1736125510000|2025-01-06 01:05:10|2325.25|2313.75|2325.2|2313.7|2325.63|2314.13|2325.06|2313.56|29
1736125520000|2025-01-06 01:05:20|2325.34|2313.84|2327.92|2316.42|2327.92|2316.42|2325.2|2313.7|32
1736125530000|2025-01-06 01:05:30|2328.17|2316.67|2328.78|2317.28|2328.97|2317.47|2327.55|2316.05|28
1736125540000|2025-01-06 01:05:40|2328.69|2317.19|2327.63|2316.13|2328.69|2317.19|2327.3|2315.8|25
1736125550000|2025-01-06 01:05:50|2327.44|2315.94|2326.65|2315.15|2327.67|2316.17|2326.45|2314.95|31
1736125560000|2025-01-06 01:06:00|2326.63|2315.13|2325.6|2314.1|2326.74|2315.24|2325.12|2313.62|35
1736125570000|2025-01-06 01:06:10|2325.61|2314.11|2325.27|2313.77|2325.74|2314.24|2325.15|2313.65|20
1736125580000|2025-01-06 01:06:20|2325.26|2313.76|2323.96|2312.46|2325.26|2313.76|2323.96|2312.46|18
1736125590000|2025-01-06 01:06:30|2324.08|2312.58|2323.58|2312.08|2324.66|2313.16|2323.42|2311.92|34
1736125600000|2025-01-06 01:06:40|2323.53|2312.03|2323.14|2311.64|2323.71|2312.21|2323.14|2311.64|23
1736125620000|2025-01-06 01:07:00|2323.56|2312.06|2323.47|2311.97|2323.67|2312.17|2323.14|2311.64|24
1736125630000|2025-01-06 01:07:10|2323.52|2312.02|2323.52|2312.02|2323.55|2312.05|2323.4|2311.9|22
1736125640000|2025-01-06 01:07:20|2323.4|2311.9|2321.09|2309.59|2323.52|2312.02|2321.04|2309.54|19
1736125650000|2025-01-06 01:07:30|2321.06|2309.56|2320.9|2309.4|2321.37|2309.87|2320.9|2309.4|11
1736125660000|2025-01-06 01:07:40|2321.02|2309.52|2320.9|2309.4|2321.02|2309.52|2320.9|2309.4|3
1736125680000|2025-01-06 01:08:00|2321.14|2309.64|2320.93|2309.43|2321.14|2309.64|2320.93|2309.43|9
1736125690000|2025-01-06 01:08:10|2320.9|2309.4|2320.02|2308.52|2320.9|2309.4|2320.02|2308.52|3
1736125700000|2025-01-06 01:08:20|2319.52|2308.02|2318|2306.5|2319.52|2308.02|2318|2306.5|8
1736125710000|2025-01-06 01:08:30|2318.16|2306.66|2318.86|2307.36|2318.86|2307.36|2318.16|2306.66|8
1736125720000|2025-01-06 01:08:40|2319.57|2308.07|2319.37|2307.87|2319.57|2308.07|2318.9|2307.4|30
1736125730000|2025-01-06 01:08:50|2319.72|2308.22|2319.1|2307.6|2319.74|2308.24|2318.76|2307.26|24
1736125740000|2025-01-06 01:09:00|2318.87|2307.37|2319|2307.5|2319.26|2307.76|2318.86|2307.36|29
1736125750000|2025-01-06 01:09:10|2319.2|2307.7|2322.3|2310.8|2322.51|2311.01|2319.16|2307.66|32
1736125760000|2025-01-06 01:09:20|2322.27|2310.77|2321.75|2310.25|2322.34|2310.84|2321.3|2309.8|29
1736125770000|2025-01-06 01:09:30|2321.79|2310.29|2320.73|2309.23|2321.79|2310.29|2320.35|2308.85|15
1736125780000|2025-01-06 01:09:40|2320.74|2309.24|2320.89|2309.39|2321.29|2309.79|2320.52|2309.02|18
1736125790000|2025-01-06 01:09:50|2320.85|2309.35|2320.1|2308.6|2320.86|2309.36|2319.77|2308.27|22
1736125800000|2025-01-06 01:10:00|2320.05|2308.55|2319.33|2307.83|2320.05|2308.55|2319.02|2307.52|31
1736125810000|2025-01-06 01:10:10|2319.37|2307.87|2319.32|2307.82|2320.63|2309.13|2319.22|2307.72|28
1736125820000|2025-01-06 01:10:20|2319.2|2307.7|2319.12|2307.62|2319.22|2307.72|2318.7|2307.2|16
1736125830000|2025-01-06 01:10:30|2319.13|2307.63|2320.59|2309.09|2320.89|2309.39|2319.13|2307.63|31
1736125840000|2025-01-06 01:10:40|2320.44|2308.94|2321.02|2309.52|2321.42|2309.92|2320.3|2308.8|28
1736125850000|2025-01-06 01:10:50|2320.65|2309.15|2320.54|2309.04|2320.71|2309.21|2319.93|2308.43|34
1736125860000|2025-01-06 01:11:00|2320.57|2309.07|2318|2306.5|2320.57|2309.07|2318|2306.5|23
1736125870000|2025-01-06 01:11:10|2318.36|2306.86|2318.37|2306.87|2318.68|2307.18|2318.27|2306.77|8
1736125880000|2025-01-06 01:11:20|2318.36|2306.86|2318|2306.5|2318.58|2307.08|2318|2306.5|22
1736125950000|2025-01-06 01:12:30|2317.39|2305.89|2316.79|2305.29|2317.39|2305.89|2316.79|2305.29|2
1736125980000|2025-01-06 01:13:00|2316.7|2305.2|2315.64|2304.14|2316.7|2305.2|2315.64|2304.14|6
1736125990000|2025-01-06 01:13:10|2315.69|2304.19|2316.51|2305.01|2316.64|2305.14|2315.69|2304.19|13
1736126000000|2025-01-06 01:13:20|2316.34|2304.84|2315.64|2304.14|2316.34|2304.84|2315.64|2304.14|18
1736126010000|2025-01-06 01:13:30|2315.18|2303.68|2314.42|2302.92|2315.18|2303.68|2314.41|2302.91|7
1736126020000|2025-01-06 01:13:40|2314.58|2303.08|2315.73|2304.23|2315.73|2304.23|2314.47|2302.97|19
1736126030000|2025-01-06 01:13:50|2315.72|2304.22|2315.13|2303.63|2316.31|2304.81|2315.13|2303.63|22
1736126040000|2025-01-06 01:14:00|2315.31|2303.81|2317.82|2306.32|2317.82|2306.32|2315.31|2303.81|31
1736126050000|2025-01-06 01:14:10|2317.68|2306.18|2316.58|2305.08|2318|2306.5|2316.58|2305.08|27
1736126060000|2025-01-06 01:14:20|2316.44|2304.94|2316.77|2305.27|2317.05|2305.55|2315.93|2304.43|27
1736126070000|2025-01-06 01:14:30|2316.85|2305.35|2315.73|2304.23|2316.86|2305.36|2315.73|2304.23|24
1736126080000|2025-01-06 01:14:40|2315.69|2304.19|2315.62|2304.12|2315.8|2304.3|2315.52|2304.02|25
1736126090000|2025-01-06 01:14:50|2315.63|2304.13|2314.54|2303.04|2315.63|2304.13|2314.49|2302.99|27
1736126100000|2025-01-06 01:15:00|2314.26|2302.76|2313.88|2302.38|2315.09|2303.59|2313.58|2302.08|27
1736126110000|2025-01-06 01:15:10|2313.96|2302.46|2315.55|2304.05|2316.32|2304.82|2313.96|2302.46|29
1736126120000|2025-01-06 01:15:20|2315.09|2303.59|2315.78|2304.28|2315.81|2304.31|2314.72|2303.22|25
1736126130000|2025-01-06 01:15:30|2315.73|2304.23|2315.87|2304.37|2316.26|2304.76|2315.36|2303.86|23
1736126140000|2025-01-06 01:15:40|2315.92|2304.42|2314.57|2303.07|2316.64|2305.14|2314.57|2303.07|33
1736126150000|2025-01-06 01:15:50|2314.56|2303.06|2315.33|2303.83|2315.63|2304.13|2314.56|2303.06|26
1736126160000|2025-01-06 01:16:00|2315.39|2303.89|2318|2306.5|2318|2306.5|2315.39|2303.89|24
1736126170000|2025-01-06 01:16:10|2317.86|2306.36|2317.13|2305.63|2318|2306.5|2316.88|2305.38|27
1736126180000|2025-01-06 01:16:20|2317.24|2305.74|2317.29|2305.79|2318|2306.5|2317.16|2305.66|29
1736126190000|2025-01-06 01:16:30|2316.99|2305.49|2315.31|2303.81|2316.99|2305.49|2315.31|2303.81|35
1736126200000|2025-01-06 01:16:40|2315.35|2303.85|2315.43|2303.93|2315.75|2304.25|2315.15|2303.65|22
1736126210000|2025-01-06 01:16:50|2315.66|2304.16|2315.43|2303.93|2315.79|2304.29|2315.43|2303.93|21
1736126220000|2025-01-06 01:17:00|2315.76|2304.26|2316.27|2304.77|2316.32|2304.82|2315.37|2303.87|23
1736126230000|2025-01-06 01:17:10|2316.11|2304.61|2315.53|2304.03|2316.43|2304.93|2315.47|2303.97|24
1736126240000|2025-01-06 01:17:20|2315.52|2304.02|2315.37|2303.87|2315.95|2304.45|2315.37|2303.87|17
1736126250000|2025-01-06 01:17:30|2315.51|2304.01|2315.37|2303.87|2315.51|2304.01|2315.37|2303.87|16
1736126260000|2025-01-06 01:17:40|2314.28|2302.78|2313.44|2301.94|2314.28|2302.78|2313.23|2301.73|24
1736126270000|2025-01-06 01:17:50|2313.41|2301.91|2313.32|2301.82|2313.8|2302.3|2313.29|2301.79|31
1736126280000|2025-01-06 01:18:00|2313.3|2301.8|2314.83|2303.33|2314.83|2303.33|2313.3|2301.8|34
1736126290000|2025-01-06 01:18:10|2315.19|2303.69|2315.85|2304.35|2315.85|2304.35|2315.1|2303.6|24
1736126300000|2025-01-06 01:18:20|2316.39|2304.89|2315.22|2303.72|2316.39|2304.89|2315.22|2303.72|32
1736126310000|2025-01-06 01:18:30|2315.55|2304.05|2315.3|2303.8|2315.72|2304.22|2314.94|2303.44|24
1736126320000|2025-01-06 01:18:40|2314.66|2303.16|2314.09|2302.59|2314.66|2303.16|2313.69|2302.19|29
1736126330000|2025-01-06 01:18:50|2313.91|2302.41|2313.18|2301.68|2314.22|2302.72|2313.18|2301.68|14
1736126340000|2025-01-06 01:19:00|2313.19|2301.69|2313.31|2301.81|2313.67|2302.17|2313.19|2301.69|24
1736126350000|2025-01-06 01:19:10|2313.3|2301.8|2313.18|2301.68|2313.3|2301.8|2313.18|2301.68|3
1736126360000|2025-01-06 01:19:20|2313.05|2301.55|2312.92|2301.42|2313.05|2301.55|2312.92|2301.42|2
1736126380000|2025-01-06 01:19:40|2312.63|2301.13|2312.34|2300.84|2312.63|2301.13|2312.34|2300.84|2
1736126390000|2025-01-06 01:19:50|2312.63|2301.13|2312.37|2300.87|2312.71|2301.21|2312.37|2300.87|14
1736126400000|2025-01-06 01:20:00|2312.36|2300.86|2310.72|2299.22|2312.36|2300.86|2310.72|2299.22|5
1736126410000|2025-01-06 01:20:10|2310.7|2299.2|2308.82|2297.32|2310.7|2299.2|2308.81|2297.31|11
1736126420000|2025-01-06 01:20:20|2308.8|2297.3|2310.14|2298.64|2310.32|2298.82|2308.8|2297.3|23
1736126430000|2025-01-06 01:20:30|2310.05|2298.55|2309.42|2297.92|2310.33|2298.83|2309.25|2297.75|32
1736126440000|2025-01-06 01:20:40|2309.3|2297.8|2308.74|2297.24|2309.42|2297.92|2308.74|2297.24|16
1736126450000|2025-01-06 01:20:50|2308.8|2297.3|2308.76|2297.26|2308.8|2297.3|2308.74|2297.24|5
1736126460000|2025-01-06 01:21:00|2308.75|2297.25|2308.9|2297.4|2309.8|2298.3|2308.74|2297.24|28
1736126470000|2025-01-06 01:21:10|2308.82|2297.32|2308.74|2297.24|2308.82|2297.32|2308.74|2297.24|3
1736126490000|2025-01-06 01:21:30|2308.79|2297.29|2309.47|2297.97|2309.61|2298.11|2308.79|2297.29|15
1736126500000|2025-01-06 01:21:40|2309.4|2297.9|2309.24|2297.74|2309.42|2297.92|2308.82|2297.32|16
1736126510000|2025-01-06 01:21:50|2309.07|2297.57|2308.74|2297.24|2309.07|2297.57|2308.74|2297.24|6
1736126520000|2025-01-06 01:22:00|2308.79|2297.29|2309.83|2298.33|2309.83|2298.33|2308.74|2297.24|20
1736126530000|2025-01-06 01:22:10|2309.71|2298.21|2310.53|2299.03|2310.92|2299.42|2309.71|2298.21|26
1736126540000|2025-01-06 01:22:20|2310.54|2299.04|2312.07|2300.57|2312.59|2301.09|2310.52|2299.02|36
1736126550000|2025-01-06 01:22:30|2312.02|2300.52|2311.68|2300.18|2312.02|2300.52|2311.34|2299.84|16
1736126560000|2025-01-06 01:22:40|2310.76|2299.26|2310.32|2298.82|2310.76|2299.26|2309.91|2298.41|21
1736126570000|2025-01-06 01:22:50|2310.37|2298.87|2310.64|2299.14|2311.02|2299.52|2309.92|2298.42|24
1736126580000|2025-01-06 01:23:00|2310.71|2299.21|2310.01|2298.51|2310.71|2299.21|2309.97|2298.47|22
1736126590000|2025-01-06 01:23:10|2309.97|2298.47|2309.8|2298.3|2310.37|2298.87|2309.68|2298.18|22
1736126600000|2025-01-06 01:23:20|2309.81|2298.31|2311.03|2299.53|2311.23|2299.73|2309.8|2298.3|25
1736126610000|2025-01-06 01:23:30|2311.1|2299.6|2310.45|2298.95|2311.11|2299.61|2310.45|2298.95|20
1736126620000|2025-01-06 01:23:40|2310.83|2299.33|2312.16|2300.66|2312.18|2300.68|2310.83|2299.33|17
1736126630000|2025-01-06 01:23:50|2312.17|2300.67|2312.38|2300.88|2313.54|2302.04|2312.17|2300.67|21
1736126640000|2025-01-06 01:24:00|2312.63|2301.13|2312.63|2301.13|2313.5|2302|2312.07|2300.57|31
1736126650000|2025-01-06 01:24:10|2312.52|2301.02|2314.05|2302.55|2314.8|2303.3|2312.52|2301.02|23
1736126660000|2025-01-06 01:24:20|2313.9|2302.4|2312.81|2301.31|2313.9|2302.4|2312.81|2301.31|27
1736126670000|2025-01-06 01:24:30|2312.92|2301.42|2313.85|2302.35|2313.93|2302.43|2312.88|2301.38|22
1736126680000|2025-01-06 01:24:40|2314.19|2302.69|2314.88|2303.38|2315.56|2304.06|2314.19|2302.69|26
1736126690000|2025-01-06 01:24:50|2315.68|2304.18|2317.21|2305.71|2317.29|2305.79|2315.53|2304.03|30
1736126700000|2025-01-06 01:25:00|2317.3|2305.8|2318|2306.5|2318|2306.5|2317.25|2305.75|21
1736126710000|2025-01-06 01:25:10|2317.89|2306.39|2318.13|2306.63|2318.26|2306.76|2317.6|2306.1|22
1736126720000|2025-01-06 01:25:20|2318.25|2306.75|2317.94|2306.44|2319.26|2307.76|2317.59|2306.09|34
1736126730000|2025-01-06 01:25:30|2318|2306.5|2317.25|2305.75|2318.13|2306.63|2317.13|2305.63|30
1736126740000|2025-01-06 01:25:40|2317.14|2305.64|2317.5|2306|2317.5|2306|2316.44|2304.94|21
1736126750000|2025-01-06 01:25:50|2317.62|2306.12|2316.83|2305.33|2318.41|2306.91|2316.83|2305.33|28
1736126760000|2025-01-06 01:26:00|2316.94|2305.44|2318.73|2307.23|2320.13|2308.63|2316.94|2305.44|36
1736126770000|2025-01-06 01:26:10|2318.67|2307.17|2318.4|2306.9|2318.79|2307.29|2318.4|2306.9|26
1736126780000|2025-01-06 01:26:20|2318.49|2306.99|2319.13|2307.63|2319.63|2308.13|2318.36|2306.86|16
1736126790000|2025-01-06 01:26:30|2318.91|2307.41|2318.14|2306.64|2318.91|2307.41|2318.14|2306.64|14
1736126840000|2025-01-06 01:27:20|2318.15|2306.65|2319.35|2307.85|2319.35|2307.85|2318.15|2306.65|9
1736126850000|2025-01-06 01:27:30|2319.31|2307.81|2319.67|2308.17|2319.67|2308.17|2319.22|2307.72|25
1736126860000|2025-01-06 01:27:40|2319.71|2308.21|2320.2|2308.7|2320.2|2308.7|2319.35|2307.85|19
1736126880000|2025-01-06 01:28:00|2321.53|2310.03|2323.03|2311.53|2323.59|2312.09|2321.53|2310.03|24
1736126890000|2025-01-06 01:28:10|2323.07|2311.57|2322.88|2311.38|2323.07|2311.57|2321.93|2310.43|27
1736126900000|2025-01-06 01:28:20|2322.89|2311.39|2322.66|2311.16|2323.07|2311.57|2322.47|2310.97|19
1736126910000|2025-01-06 01:28:30|2322.59|2311.09|2321.2|2309.7|2322.59|2311.09|2321.16|2309.66|28
1736126920000|2025-01-06 01:28:40|2321.17|2309.67|2320.96|2309.46|2321.27|2309.77|2320.76|2309.26|21
1736126930000|2025-01-06 01:28:50|2321.1|2309.6|2320.27|2308.77|2321.1|2309.6|2319.93|2308.43|24
1736126940000|2025-01-06 01:29:00|2320.5|2309|2321.05|2309.55|2321.08|2309.58|2320.5|2309|21
1736126950000|2025-01-06 01:29:10|2321|2309.5|2321.03|2309.53|2321.03|2309.53|2320.7|2309.2|19
1736126960000|2025-01-06 01:29:20|2321.15|2309.65|2320.86|2309.36|2321.76|2310.26|2320.86|2309.36|20
1736126970000|2025-01-06 01:29:30|2320.84|2309.34|2320.86|2309.36|2320.97|2309.47|2320.68|2309.18|19
1736126980000|2025-01-06 01:29:40|2320.71|2309.21|2320.89|2309.39|2321.13|2309.63|2319.9|2308.4|28
1736126990000|2025-01-06 01:29:50|2321.17|2309.67|2320.94|2309.44|2321.21|2309.71|2320.83|2309.33|21
1736127000000|2025-01-06 01:30:00|2321|2309.5|2321.18|2309.68|2321.43|2309.93|2321|2309.5|27
1736127010000|2025-01-06 01:30:10|2321.12|2309.62|2324.16|2312.66|2324.29|2312.79|2321.12|2309.62|25
1736127020000|2025-01-06 01:30:20|2324.17|2312.67|2324.04|2312.54|2325.08|2313.58|2323.89|2312.39|23
1736127030000|2025-01-06 01:30:30|2324.09|2312.59|2324.68|2313.18|2324.85|2313.35|2324.09|2312.59|25
1736127040000|2025-01-06 01:30:40|2324.87|2313.37|2324.54|2313.04|2324.88|2313.38|2323.81|2312.31|27
1736127050000|2025-01-06 01:30:50|2324.6|2313.1|2324.52|2313.02|2325.19|2313.69|2324.18|2312.68|18
1736127060000|2025-01-06 01:31:00|2324.88|2313.38|2325.58|2314.08|2325.58|2314.08|2324.55|2313.05|15
1736127070000|2025-01-06 01:31:10|2325.68|2314.18|2326.17|2314.67|2326.17|2314.67|2325.68|2314.18|17
1736127080000|2025-01-06 01:31:20|2325.99|2314.49|2325.65|2314.15|2326.07|2314.57|2325.13|2313.63|33
1736127090000|2025-01-06 01:31:30|2325.76|2314.26|2326.35|2314.85|2326.35|2314.85|2325.76|2314.26|16
1736127100000|2025-01-06 01:31:40|2326.29|2314.79|2325.19|2313.69|2326.29|2314.79|2325.19|2313.69|22
1736127110000|2025-01-06 01:31:50|2325.41|2313.91|2325.84|2314.34|2326.18|2314.68|2325.41|2313.91|24
1736127120000|2025-01-06 01:32:00|2325.95|2314.45|2326.11|2314.61|2326.29|2314.79|2325.83|2314.33|28
1736127130000|2025-01-06 01:32:10|2326.18|2314.68|2326.18|2314.68|2326.28|2314.78|2325.95|2314.45|17
1736127140000|2025-01-06 01:32:20|2326.02|2314.52|2326.14|2314.64|2326.23|2314.73|2325.96|2314.46|22
1736127150000|2025-01-06 01:32:30|2326.12|2314.62|2324.69|2313.19|2326.47|2314.97|2324.4|2312.9|28
1736127160000|2025-01-06 01:32:40|2324.53|2313.03|2326.05|2314.55|2326.05|2314.55|2324.53|2313.03|33
1736127170000|2025-01-06 01:32:50|2326.07|2314.57|2324.98|2313.48|2326.07|2314.57|2324.78|2313.28|34
1736127180000|2025-01-06 01:33:00|2325.01|2313.51|2325.8|2314.3|2325.91|2314.41|2325|2313.5|26
1736127190000|2025-01-06 01:33:10|2325.91|2314.41|2326.09|2314.59|2326.43|2314.93|2325.65|2314.15|25
1736127200000|2025-01-06 01:33:20|2326.06|2314.56|2325.74|2314.24|2326.09|2314.59|2325.7|2314.2|27
1736127210000|2025-01-06 01:33:30|2325.73|2314.23|2325.37|2313.87|2325.73|2314.23|2325.37|2313.87|6
1736127260000|2025-01-06 01:34:20|2325.49|2313.99|2325.42|2313.92|2325.49|2313.99|2325.4|2313.9|7
1736127270000|2025-01-06 01:34:30|2325.4|2313.9|2325.61|2314.11|2325.67|2314.17|2325.37|2313.87|10
1736127280000|2025-01-06 01:34:40|2325.58|2314.08|2325.48|2313.98|2325.63|2314.13|2325.48|2313.98|19
1736127290000|2025-01-06 01:34:50|2325.47|2313.97|2326.03|2314.53|2326.25|2314.75|2325.46|2313.96|24
1736127300000|2025-01-06 01:35:00|2326.06|2314.56|2325.99|2314.49|2326.21|2314.71|2325.52|2314.02|24
1736127310000|2025-01-06 01:35:10|2326.52|2315.02|2328.22|2316.72|2328.22|2316.72|2326.52|2315.02|22
1736127320000|2025-01-06 01:35:20|2328.1|2316.6|2328.22|2316.72|2328.22|2316.72|2328.1|2316.6|2
1736127340000|2025-01-06 01:35:40|2328.1|2316.6|2327.88|2316.38|2328.22|2316.72|2327.88|2316.38|18
1736127350000|2025-01-06 01:35:50|2328.13|2316.63|2328.2|2316.7|2328.2|2316.7|2327.83|2316.33|26
1736127360000|2025-01-06 01:36:00|2328.22|2316.72|2327.91|2316.41|2328.22|2316.72|2327.88|2316.38|18
1736127370000|2025-01-06 01:36:10|2327.78|2316.28|2328.17|2316.67|2328.21|2316.71|2327.69|2316.19|30
1736127380000|2025-01-06 01:36:20|2328.19|2316.69|2327.19|2315.69|2328.19|2316.69|2327.18|2315.68|24
1736127390000|2025-01-06 01:36:30|2327.07|2315.57|2327.9|2316.4|2327.95|2316.45|2326.91|2315.41|20
1736127400000|2025-01-06 01:36:40|2327.92|2316.42|2327.95|2316.45|2328.15|2316.65|2327.74|2316.24|23
1736127410000|2025-01-06 01:36:50|2327.97|2316.47|2327.22|2315.72|2328.03|2316.53|2327.1|2315.6|22
1736127420000|2025-01-06 01:37:00|2327.33|2315.83|2327.08|2315.58|2327.33|2315.83|2326.94|2315.44|27
1736127430000|2025-01-06 01:37:10|2327.02|2315.52|2327.41|2315.91|2327.45|2315.95|2327.02|2315.52|14
1736127440000|2025-01-06 01:37:20|2327.26|2315.76|2326.7|2315.2|2327.38|2315.88|2325.76|2314.26|30
1736127450000|2025-01-06 01:37:30|2326.9|2315.4|2326.6|2315.1|2327.14|2315.64|2326.57|2315.07|29
1736127460000|2025-01-06 01:37:40|2326.72|2315.22|2328.06|2316.56|2328.1|2316.6|2326.58|2315.08|18
1736127470000|2025-01-06 01:37:50|2328.14|2316.64|2327.94|2316.44|2328.14|2316.64|2327.79|2316.29|21
1736127480000|2025-01-06 01:38:00|2327.93|2316.43|2328.22|2316.72|2328.22|2316.72|2327.93|2316.43|4
1736127520000|2025-01-06 01:38:40|2328.54|2317.04|2328.69|2317.19|2328.85|2317.35|2328.54|2317.04|3
1736127530000|2025-01-06 01:38:50|2328.71|2317.21|2328.67|2317.17|2328.86|2317.36|2328.39|2316.89|25
1736127540000|2025-01-06 01:39:00|2328.75|2317.25|2329.6|2318.1|2329.82|2318.32|2328.55|2317.05|26
1736127550000|2025-01-06 01:39:10|2329.63|2318.13|2329.76|2318.26|2330|2318.5|2329.59|2318.09|22
1736127560000|2025-01-06 01:39:20|2329.8|2318.3|2330.17|2318.67|2330.19|2318.69|2329.8|2318.3|22
1736127570000|2025-01-06 01:39:30|2330|2318.5|2330.38|2318.88|2330.48|2318.98|2330|2318.5|19
1736127580000|2025-01-06 01:39:40|2329.99|2318.49|2329.81|2318.31|2330.11|2318.61|2329.65|2318.15|27
1736127590000|2025-01-06 01:39:50|2329.82|2318.32|2329.84|2318.34|2330.11|2318.61|2329.81|2318.31|22
1736127600000|2025-01-06 01:40:00|2329.97|2318.47|2330.48|2318.98|2330.48|2318.98|2329.8|2318.3|14
1736127610000|2025-01-06 01:40:10|2330.41|2318.91|2330.44|2318.94|2330.47|2318.97|2330.24|2318.74|16
1736127620000|2025-01-06 01:40:20|2330.43|2318.93|2329.97|2318.47|2330.48|2318.98|2329.86|2318.36|17
1736127630000|2025-01-06 01:40:30|2329.88|2318.38|2330.48|2318.98|2330.48|2318.98|2329.88|2318.38|21
1736127640000|2025-01-06 01:40:40|2330.45|2318.95|2330.48|2318.98|2330.48|2318.98|2330.42|2318.92|3
1736127670000|2025-01-06 01:41:10|2330.45|2318.95|2330.29|2318.79|2330.45|2318.95|2330.29|2318.79|6
1736127680000|2025-01-06 01:41:20|2330.35|2318.85|2331.94|2320.44|2332.01|2320.51|2330.05|2318.55|29
1736127690000|2025-01-06 01:41:30|2331.98|2320.48|2330.87|2319.37|2331.98|2320.48|2330.79|2319.29|28
1736127700000|2025-01-06 01:41:40|2330.79|2319.29|2331.13|2319.63|2331.2|2319.7|2330.79|2319.29|28
1736127710000|2025-01-06 01:41:50|2331.12|2319.62|2331.41|2319.91|2331.41|2319.91|2331.1|2319.6|17
1736127720000|2025-01-06 01:42:00|2331.45|2319.95|2332.05|2320.55|2332.28|2320.78|2331.45|2319.95|23
1736127730000|2025-01-06 01:42:10|2332.06|2320.56|2331.93|2320.43|2332.16|2320.66|2331.93|2320.43|26
1736127740000|2025-01-06 01:42:20|2331.9|2320.4|2332.54|2321.04|2332.54|2321.04|2331.9|2320.4|17
1736127750000|2025-01-06 01:42:30|2332.52|2321.02|2332.54|2321.04|2332.54|2321.04|2332.52|2321.02|2
1736127940000|2025-01-06 01:45:40|2333.7|2322.2|2334.87|2323.37|2334.87|2323.37|2333.7|2322.2|2
1736127950000|2025-01-06 01:45:50|2335.46|2323.96|2335.92|2324.42|2335.99|2324.49|2335.46|2323.96|8
1736127960000|2025-01-06 01:46:00|2335.97|2324.47|2335.46|2323.96|2336.11|2324.61|2335.18|2323.68|23
1736127970000|2025-01-06 01:46:10|2335.25|2323.75|2335.52|2324.02|2335.74|2324.24|2335.25|2323.75|30
1736127980000|2025-01-06 01:46:20|2335.76|2324.26|2333.71|2322.21|2336.11|2324.61|2333.71|2322.21|22
1736127990000|2025-01-06 01:46:30|2333.92|2322.42|2333.09|2321.59|2334.22|2322.72|2333.09|2321.59|25
1736128000000|2025-01-06 01:46:40|2332.79|2321.29|2331.56|2320.06|2332.79|2321.29|2330.78|2319.28|25
1736128010000|2025-01-06 01:46:50|2331.84|2320.34|2331.84|2320.34|2331.99|2320.49|2330.93|2319.43|30
1736128020000|2025-01-06 01:47:00|2331.96|2320.46|2332.29|2320.79|2332.3|2320.8|2331.69|2320.19|13
1736128030000|2025-01-06 01:47:10|2332.27|2320.77|2333.95|2322.45|2333.95|2322.45|2332.06|2320.56|36
1736128040000|2025-01-06 01:47:20|2334.02|2322.52|2334.7|2323.2|2334.7|2323.2|2333.47|2321.97|29
1736128050000|2025-01-06 01:47:30|2334.72|2323.22|2334.04|2322.54|2335.59|2324.09|2333.97|2322.47|33
1736128060000|2025-01-06 01:47:40|2333.99|2322.49|2334.14|2322.64|2334.14|2322.64|2333.38|2321.88|18
1736128070000|2025-01-06 01:47:50|2334.37|2322.87|2334.75|2323.25|2334.77|2323.27|2334.29|2322.79|28
1736128080000|2025-01-06 01:48:00|2334.77|2323.27|2334.7|2323.2|2334.79|2323.29|2334.41|2322.91|20
1736128090000|2025-01-06 01:48:10|2334.66|2323.16|2334.58|2323.08|2334.68|2323.18|2334.58|2323.08|6
1736128120000|2025-01-06 01:48:40|2334.7|2323.2|2334.58|2323.08|2334.7|2323.2|2334.58|2323.08|3
1736128130000|2025-01-06 01:48:50|2334.71|2323.21|2335.08|2323.58|2335.19|2323.69|2334.71|2323.21|19
1736128140000|2025-01-06 01:49:00|2335.07|2323.57|2334.64|2323.14|2335.18|2323.68|2334.58|2323.08|20
1736128150000|2025-01-06 01:49:10|2335.08|2323.58|2334.6|2323.1|2335.24|2323.74|2334.58|2323.08|20
1736128160000|2025-01-06 01:49:20|2334.58|2323.08|2334.59|2323.09|2334.59|2323.09|2334.58|2323.08|8
1736128170000|2025-01-06 01:49:30|2334.58|2323.08|2334.58|2323.08|2334.71|2323.21|2334.58|2323.08|5
1736128180000|2025-01-06 01:49:40|2334.66|2323.16|2335.61|2324.11|2335.88|2324.38|2334.66|2323.16|11
1736128190000|2025-01-06 01:49:50|2335.6|2324.1|2336.03|2324.53|2336.19|2324.69|2335.49|2323.99|25
1736128200000|2025-01-06 01:50:00|2336.13|2324.63|2335.54|2324.04|2336.13|2324.63|2334.65|2323.15|29
1736128210000|2025-01-06 01:50:10|2336.86|2325.36|2336.76|2325.26|2337.12|2325.62|2336.64|2325.14|28
1736128220000|2025-01-06 01:50:20|2336.65|2325.15|2337.52|2326.02|2337.52|2326.02|2336.18|2324.68|23
1736128230000|2025-01-06 01:50:30|2337.58|2326.08|2337.67|2326.17|2337.67|2326.17|2337.58|2326.08|3
1736128250000|2025-01-06 01:50:50|2338.48|2326.98|2339.28|2327.78|2339.28|2327.78|2338.48|2326.98|2
1736128260000|2025-01-06 01:51:00|2339.25|2327.75|2338.45|2326.95|2339.25|2327.75|2338.27|2326.77|32
1736128270000|2025-01-06 01:51:10|2338.42|2326.92|2338.23|2326.73|2339|2327.5|2338.13|2326.63|28
1736128280000|2025-01-06 01:51:20|2338.22|2326.72|2337.8|2326.3|2338.22|2326.72|2337.24|2325.74|26
1736128290000|2025-01-06 01:51:30|2337.82|2326.32|2339.26|2327.76|2339.26|2327.76|2337.82|2326.32|18
1736128300000|2025-01-06 01:51:40|2339.28|2327.78|2339.28|2327.78|2339.28|2327.78|2339.28|2327.78|1
1736128330000|2025-01-06 01:52:10|2340.16|2328.66|2342.85|2331.35|2342.85|2331.35|2340.16|2328.66|4
1736128340000|2025-01-06 01:52:20|2342.66|2331.16|2342.85|2331.35|2342.85|2331.35|2342.66|2331.16|6
1736128350000|2025-01-06 01:52:30|2342.92|2331.42|2343.97|2332.47|2343.97|2332.47|2342.92|2331.42|2
1736128360000|2025-01-06 01:52:40|2344.86|2333.36|2347.31|2335.81|2347.31|2335.81|2344.86|2333.36|9
1736128370000|2025-01-06 01:52:50|2347.46|2335.96|2349.32|2337.82|2349.32|2337.82|2347.46|2335.96|5
1736128380000|2025-01-06 01:53:00|2350.33|2338.83|2354.24|2342.74|2354.24|2342.74|2350.33|2338.83|8
1736128390000|2025-01-06 01:53:10|2354.37|2342.87|2359.62|2348.12|2359.62|2348.12|2354.37|2342.87|14
1736128400000|2025-01-06 01:53:20|2359.74|2348.24|2363.66|2352.16|2363.79|2352.29|2359.74|2348.24|16
1736128410000|2025-01-06 01:53:30|2363.79|2352.29|2364.07|2352.57|2365.4|2353.9|2362.53|2351.03|32
1736128420000|2025-01-06 01:53:40|2363.61|2352.11|2365.13|2353.63|2365.2|2353.7|2362.9|2351.4|32
1736128430000|2025-01-06 01:53:50|2364.59|2353.09|2364.04|2352.54|2364.59|2353.09|2363.83|2352.33|11
1736128440000|2025-01-06 01:54:00|2364.08|2352.58|2365.92|2354.42|2365.92|2354.42|2364|2352.5|27
1736128450000|2025-01-06 01:54:10|2366.11|2354.61|2367.65|2356.15|2367.65|2356.15|2366.11|2354.61|5
1736128460000|2025-01-06 01:54:20|2368.15|2356.65|2368.15|2356.65|2368.56|2357.06|2367.81|2356.31|29
1736128470000|2025-01-06 01:54:30|2368.16|2356.66|2367.08|2355.58|2368.19|2356.69|2366.75|2355.25|21
1736128480000|2025-01-06 01:54:40|2367.12|2355.62|2369.16|2357.66|2369.16|2357.66|2366.78|2355.28|24
1736128490000|2025-01-06 01:54:50|2369.19|2357.69|2371.25|2359.75|2371.25|2359.75|2369.19|2357.69|7
1736128500000|2025-01-06 01:55:00|2371.14|2359.64|2371.25|2359.75|2371.25|2359.75|2371.14|2359.64|4
1736128530000|2025-01-06 01:55:30|2371.14|2359.64|2370.16|2358.66|2371.14|2359.64|2368.91|2357.41|12
1736128540000|2025-01-06 01:55:40|2370.12|2358.62|2367.74|2356.24|2370.26|2358.76|2366.67|2355.17|32
1736128550000|2025-01-06 01:55:50|2367.72|2356.22|2367.71|2356.21|2368.18|2356.68|2366.47|2354.97|35
1736128560000|2025-01-06 01:56:00|2367.62|2356.12|2367.24|2355.74|2368.3|2356.8|2367.24|2355.74|29
1736128570000|2025-01-06 01:56:10|2366.91|2355.41|2369.59|2358.09|2369.99|2358.49|2366.91|2355.41|25
1736128580000|2025-01-06 01:56:20|2368.84|2357.34|2367.97|2356.47|2369.36|2357.86|2367.92|2356.42|17
1736128600000|2025-01-06 01:56:40|2367.79|2356.29|2367.97|2356.47|2367.97|2356.47|2367.27|2355.77|10
1736128620000|2025-01-06 01:57:00|2367.79|2356.29|2367.89|2356.39|2367.9|2356.4|2366.73|2355.23|33
1736128630000|2025-01-06 01:57:10|2367.93|2356.43|2365.1|2353.6|2367.93|2356.43|2365.1|2353.6|26
1736128640000|2025-01-06 01:57:20|2364.75|2353.25|2362.23|2350.73|2364.96|2353.46|2362.06|2350.56|35
1736128650000|2025-01-06 01:57:30|2362.19|2350.69|2358.82|2347.32|2362.4|2350.9|2358.82|2347.32|38
1736128660000|2025-01-06 01:57:40|2359.04|2347.54|2360.45|2348.95|2360.98|2349.48|2359.04|2347.54|23
1736128670000|2025-01-06 01:57:50|2360.5|2349|2360.78|2349.28|2360.79|2349.29|2359.66|2348.16|22
1736128680000|2025-01-06 01:58:00|2360.84|2349.34|2361.74|2350.24|2361.93|2350.43|2360.52|2349.02|30
1736128690000|2025-01-06 01:58:10|2361.68|2350.18|2360.76|2349.26|2361.85|2350.35|2360.58|2349.08|20
1736128700000|2025-01-06 01:58:20|2361.25|2349.75|2361.02|2349.52|2361.83|2350.33|2361.02|2349.52|21
1736128710000|2025-01-06 01:58:30|2360.55|2349.05|2361.77|2350.27|2361.77|2350.27|2358.96|2347.46|28
1736128720000|2025-01-06 01:58:40|2361.94|2350.44|2362.15|2350.65|2362.88|2351.38|2361.8|2350.3|22
1736128730000|2025-01-06 01:58:50|2362.31|2350.81|2361.82|2350.32|2362.45|2350.95|2361.81|2350.31|24
1736128740000|2025-01-06 01:59:00|2361.6|2350.1|2364.34|2352.84|2365.44|2353.94|2360.91|2349.41|29
1736128750000|2025-01-06 01:59:10|2364.25|2352.75|2362.17|2350.67|2364.25|2352.75|2362.17|2350.67|22
1736128760000|2025-01-06 01:59:20|2361.85|2350.35|2363.05|2351.55|2363.05|2351.55|2361.84|2350.34|24
1736128770000|2025-01-06 01:59:30|2363.16|2351.66|2364.16|2352.66|2364.23|2352.73|2363.07|2351.57|27
1736128780000|2025-01-06 01:59:40|2363.98|2352.48|2364.35|2352.85|2365.19|2353.69|2363.83|2352.33|31
1736128790000|2025-01-06 01:59:50|2366.42|2354.92|2366.48|2354.98|2367.08|2355.58|2366.3|2354.8|25
1736128800000|2025-01-06 02:00:00|2366.31|2354.81|2367.69|2356.19|2367.69|2356.19|2364.89|2353.39|29
1736128810000|2025-01-06 02:00:10|2367.68|2356.18|2367.64|2356.14|2367.76|2356.26|2365.99|2354.49|21
1736128820000|2025-01-06 02:00:20|2366.87|2355.37|2366.71|2355.21|2366.87|2355.37|2364.77|2353.27|23
1736128830000|2025-01-06 02:00:30|2366.67|2355.17|2364.92|2353.42|2367.17|2355.67|2364.92|2353.42|26
1736128840000|2025-01-06 02:00:40|2364.54|2353.04|2364.45|2352.95|2364.93|2353.43|2363.75|2352.25|33
1736128850000|2025-01-06 02:00:50|2364.88|2353.38|2367.73|2356.23|2367.76|2356.26|2364.84|2353.34|26
1736128860000|2025-01-06 02:01:00|2367.77|2356.27|2368.42|2356.92|2369.61|2358.11|2366.64|2355.14|29
1736128870000|2025-01-06 02:01:10|2368.41|2356.91|2368.78|2357.28|2368.78|2357.28|2367.43|2355.93|23
1736128880000|2025-01-06 02:01:20|2368.81|2357.31|2372.26|2360.76|2372.41|2360.91|2368.81|2357.31|30
1736128890000|2025-01-06 02:01:30|2372.38|2360.88|2373.7|2362.2|2373.7|2362.2|2372.32|2360.82|9
1736128900000|2025-01-06 02:01:40|2374.48|2362.98|2375.13|2363.63|2375.13|2363.63|2374.34|2362.84|8
1736128910000|2025-01-06 02:01:50|2375.34|2363.84|2377.49|2365.99|2377.49|2365.99|2375.34|2363.84|8
1736128930000|2025-01-06 02:02:10|2377.39|2365.89|2376.72|2365.22|2377.49|2365.99|2375.88|2364.38|20
1736128940000|2025-01-06 02:02:20|2376.86|2365.36|2372.08|2360.58|2376.86|2365.36|2371.51|2360.01|28
1736128950000|2025-01-06 02:02:30|2372.05|2360.55|2370.82|2359.32|2372.05|2360.55|2369.94|2358.44|35
1736128960000|2025-01-06 02:02:40|2370.65|2359.15|2367.51|2356.01|2370.98|2359.48|2366.73|2355.23|31
1736128970000|2025-01-06 02:02:50|2367.64|2356.14|2371.01|2359.51|2371.61|2360.11|2367.47|2355.97|33
1736128980000|2025-01-06 02:03:00|2370.78|2359.28|2375.42|2363.92|2375.42|2363.92|2370.78|2359.28|26
1736128990000|2025-01-06 02:03:10|2375.16|2363.66|2374.65|2363.15|2375.42|2363.92|2373.46|2361.96|25
1736129000000|2025-01-06 02:03:20|2374.66|2363.16|2376.31|2364.81|2376.57|2365.07|2374.24|2362.74|27
1736129010000|2025-01-06 02:03:30|2376.3|2364.8|2375.14|2363.64|2376.9|2365.4|2373.93|2362.43|22
1736129020000|2025-01-06 02:03:40|2375.24|2363.74|2369.86|2358.36|2375.47|2363.97|2369.86|2358.36|32
1736129030000|2025-01-06 02:03:50|2369.87|2358.37|2368.84|2357.34|2370.19|2358.69|2368.84|2357.34|20
1736129040000|2025-01-06 02:04:00|2368.16|2356.66|2365.74|2354.24|2368.27|2356.77|2363.59|2352.09|31
1736129050000|2025-01-06 02:04:10|2365.67|2354.17|2366.38|2354.88|2367.14|2355.64|2365.67|2354.17|25
1736129060000|2025-01-06 02:04:20|2366.62|2355.12|2369.16|2357.66|2369.4|2357.9|2366.62|2355.12|24
1736129070000|2025-01-06 02:04:30|2369.51|2358.01|2370.97|2359.47|2371.13|2359.63|2369.51|2358.01|19
1736129080000|2025-01-06 02:04:40|2371.29|2359.79|2374.05|2362.55|2374.08|2362.58|2371.19|2359.69|33
1736129090000|2025-01-06 02:04:50|2373.9|2362.4|2374.55|2363.05|2375.08|2363.58|2373.9|2362.4|24
1736129100000|2025-01-06 02:05:00|2374.54|2363.04|2374.77|2363.27|2375.87|2364.37|2374.54|2363.04|25
1736129110000|2025-01-06 02:05:10|2374.67|2363.17|2375.75|2364.25|2375.81|2364.31|2373.64|2362.14|22
1736129120000|2025-01-06 02:05:20|2374.26|2362.76|2374.42|2362.92|2374.42|2362.92|2372.82|2361.32|17
1736129130000|2025-01-06 02:05:30|2374.8|2363.3|2374.75|2363.25|2375.98|2364.48|2374.61|2363.11|34
1736129140000|2025-01-06 02:05:40|2374.85|2363.35|2374.53|2363.03|2376.09|2364.59|2374.53|2363.03|22
1736129150000|2025-01-06 02:05:50|2374.57|2363.07|2376.53|2365.03|2377.49|2365.99|2374.57|2363.07|27
1736129160000|2025-01-06 02:06:00|2376.82|2365.32|2380.45|2368.95|2380.66|2369.16|2376.82|2365.32|24
1736129170000|2025-01-06 02:06:10|2380.46|2368.96|2380.66|2369.16|2380.69|2369.19|2380.35|2368.85|11
1736129180000|2025-01-06 02:06:20|2380.69|2369.19|2378.67|2367.17|2380.69|2369.19|2378.15|2366.65|24
1736129190000|2025-01-06 02:06:30|2378.49|2366.99|2378.57|2367.07|2379.73|2368.23|2378.08|2366.58|25
1736129200000|2025-01-06 02:06:40|2378.6|2367.1|2378.48|2366.98|2379.08|2367.58|2377.96|2366.46|26
1736129210000|2025-01-06 02:06:50|2378.36|2366.86|2378.29|2366.79|2378.7|2367.2|2376.98|2365.48|29
1736129220000|2025-01-06 02:07:00|2378.41|2366.91|2372.85|2361.35|2378.44|2366.94|2372.85|2361.35|29
1736129230000|2025-01-06 02:07:10|2373.04|2361.54|2376.53|2365.03|2376.53|2365.03|2373.04|2361.54|21
1736129240000|2025-01-06 02:07:20|2376.73|2365.23|2380.63|2369.13|2380.63|2369.13|2376.73|2365.23|24
1736129250000|2025-01-06 02:07:30|2380.01|2368.51|2383.35|2371.85|2383.35|2371.85|2379.71|2368.21|25
1736129260000|2025-01-06 02:07:40|2383.08|2371.58|2382.14|2370.64|2383.35|2371.85|2382.13|2370.63|20
1736129270000|2025-01-06 02:07:50|2382.4|2370.9|2381.68|2370.18|2382.78|2371.28|2381.54|2370.04|22
1736129280000|2025-01-06 02:08:00|2381.64|2370.14|2381.92|2370.42|2383.35|2371.85|2381.64|2370.14|12
1736129290000|2025-01-06 02:08:10|2381.85|2370.35|2383.35|2371.85|2383.35|2371.85|2381.57|2370.07|23
1736129300000|2025-01-06 02:08:20|2383.87|2372.37|2385.26|2373.76|2385.63|2374.13|2383.87|2372.37|15
1736129310000|2025-01-06 02:08:30|2385.06|2373.56|2385.4|2373.9|2385.51|2374.01|2384.28|2372.78|29
1736129320000|2025-01-06 02:08:40|2385.38|2373.88|2385.75|2374.25|2385.75|2374.25|2385.38|2373.88|10
1736129330000|2025-01-06 02:08:50|2385.97|2374.47|2386.51|2375.01|2386.51|2375.01|2385.97|2374.47|6
1736129340000|2025-01-06 02:09:00|2386.39|2374.89|2386.51|2375.01|2386.51|2375.01|2386.36|2374.86|9
1736129350000|2025-01-06 02:09:10|2386.5|2375|2385.72|2374.22|2386.51|2375.01|2385.44|2373.94|20
1736129360000|2025-01-06 02:09:20|2385.73|2374.23|2385.12|2373.62|2385.73|2374.23|2383.59|2372.09|33
1736129370000|2025-01-06 02:09:30|2385|2373.5|2386.98|2375.48|2386.98|2375.48|2385|2373.5|24
1736129380000|2025-01-06 02:09:40|2386.88|2375.38|2387.27|2375.77|2387.27|2375.77|2386.78|2375.28|18
1736129390000|2025-01-06 02:09:50|2387.25|2375.75|2387.27|2375.77|2387.27|2375.77|2387.05|2375.55|16
1736129410000|2025-01-06 02:10:10|2387.02|2375.52|2387.27|2375.77|2387.27|2375.77|2386.71|2375.21|22
1736129420000|2025-01-06 02:10:20|2387.26|2375.76|2392.93|2381.43|2406.25|2381.52|2387.26|2375.76|10
1736129430000|2025-01-06 02:10:30|2392.94|2381.44|2393.64|2382.14|2394.62|2383.12|2392.94|2381.44|26
1736129440000|2025-01-06 02:10:40|2393.7|2382.2|2393.64|2382.14|2394.24|2382.74|2393.64|2382.14|14
1736129450000|2025-01-06 02:10:50|2392.73|2381.23|2392.76|2381.26|2392.84|2381.34|2392.04|2380.54|7
1736129460000|2025-01-06 02:11:00|2392.75|2381.25|2393.14|2381.64|2394.39|2382.89|2392.72|2381.22|22
1736129470000|2025-01-06 02:11:10|2393.28|2381.78|2389.87|2378.37|2393.55|2382.05|2389.87|2378.37|15
1736129480000|2025-01-06 02:11:20|2389.32|2377.82|2390.18|2378.68|2390.18|2378.68|2388.54|2377.04|20
1736129490000|2025-01-06 02:11:30|2390.22|2378.72|2392.34|2380.84|2392.34|2380.84|2390.22|2378.72|26
1736129500000|2025-01-06 02:11:40|2392.33|2380.83|2393.54|2382.04|2393.54|2382.04|2392.33|2380.83|4
1736129510000|2025-01-06 02:11:50|2393.51|2382.01|2390.59|2379.09|2393.83|2382.33|2390.53|2379.03|26
1736129520000|2025-01-06 02:12:00|2390.53|2379.03|2391.59|2380.09|2391.59|2380.09|2390.53|2379.03|25
1736129530000|2025-01-06 02:12:10|2391.85|2380.35|2392.33|2380.83|2392.78|2381.28|2391.78|2380.28|21
1736129540000|2025-01-06 02:12:20|2391.48|2379.98|2388.08|2376.58|2391.48|2379.98|2387.96|2376.46|13
1736129550000|2025-01-06 02:12:30|2388.79|2377.29|2386.21|2374.71|2388.79|2377.29|2386.21|2374.71|13
1736129560000|2025-01-06 02:12:40|2385.93|2374.43|2384.62|2373.12|2385.93|2374.43|2384.55|2373.05|21
1736129570000|2025-01-06 02:12:50|2384.63|2373.13|2386.43|2374.93|2387.13|2375.63|2384.63|2373.13|20
1736129580000|2025-01-06 02:13:00|2386.55|2375.05|2388.62|2377.12|2388.62|2377.12|2386.43|2374.93|14
1736129590000|2025-01-06 02:13:10|2388.9|2377.4|2387.11|2375.61|2389.35|2377.85|2387.11|2375.61|24
1736129600000|2025-01-06 02:13:20|2386.67|2375.17|2384.69|2373.19|2386.67|2375.17|2384.34|2372.84|20
1736129610000|2025-01-06 02:13:30|2384.55|2373.05|2387.37|2375.87|2387.46|2375.96|2384.55|2373.05|20
1736129620000|2025-01-06 02:13:40|2387.49|2375.99|2388.4|2376.9|2388.4|2376.9|2387.37|2375.87|19
1736129630000|2025-01-06 02:13:50|2388.45|2376.95|2390.31|2378.81|2390.31|2378.81|2388.45|2376.95|16
1736129640000|2025-01-06 02:14:00|2390.39|2378.89|2390.69|2379.19|2390.69|2379.19|2389.71|2378.21|15
1736129650000|2025-01-06 02:14:10|2389.89|2378.39|2388.65|2377.15|2389.89|2378.39|2388.41|2376.91|17
1736129660000|2025-01-06 02:14:20|2388.62|2377.12|2388.03|2376.53|2388.83|2377.33|2386.62|2375.12|23
1736129670000|2025-01-06 02:14:30|2388.08|2376.58|2388.08|2376.58|2388.08|2376.58|2388.08|2376.58|1
1736129680000|2025-01-06 02:14:40|2389.39|2377.89|2390.54|2379.04|2390.55|2379.05|2389.39|2377.89|12
1736129690000|2025-01-06 02:14:50|2390.55|2379.05|2390.41|2378.91|2390.55|2379.05|2390.41|2378.91|8
1736129700000|2025-01-06 02:15:00|2389.38|2377.88|2390.98|2379.48|2390.98|2379.48|2388.11|2376.61|24
1736129710000|2025-01-06 02:15:10|2390.86|2379.36|2388.2|2376.7|2390.91|2379.41|2388.2|2376.7|11
1736129720000|2025-01-06 02:15:20|2388.26|2376.76|2386.72|2375.22|2388.3|2376.8|2386.57|2375.07|25
1736129730000|2025-01-06 02:15:30|2386.47|2374.97|2378.18|2366.68|2386.47|2374.97|2378.18|2366.68|36
1736129740000|2025-01-06 02:15:40|2377.71|2366.21|2381|2369.5|2381.62|2370.12|2377.71|2366.21|27
1736129750000|2025-01-06 02:15:50|2380.94|2369.44|2382.64|2371.14|2383.09|2371.59|2378.26|2366.76|26
1736129760000|2025-01-06 02:16:00|2382.61|2371.11|2382.37|2370.87|2384.34|2372.84|2382.11|2370.61|29
1736129770000|2025-01-06 02:16:10|2382.61|2371.11|2385.95|2374.45|2385.95|2374.45|2382.61|2371.11|27
1736129780000|2025-01-06 02:16:20|2387.52|2376.02|2385.37|2373.87|2388.62|2377.12|2385.08|2373.58|18
1736129790000|2025-01-06 02:16:30|2385.64|2374.14|2386.27|2374.77|2386.71|2375.21|2385.64|2374.14|17
1736129800000|2025-01-06 02:16:40|2386.21|2374.71|2388.63|2377.13|2388.7|2377.2|2386.15|2374.65|25
1736129810000|2025-01-06 02:16:50|2388.58|2377.08|2387.29|2375.79|2388.58|2377.08|2387.29|2375.79|13
1736129820000|2025-01-06 02:17:00|2387.39|2375.89|2389.05|2377.55|2389.25|2377.75|2387.39|2375.89|22
1736129830000|2025-01-06 02:17:10|2388.32|2376.82|2389.77|2378.27|2389.77|2378.27|2387.59|2376.09|13
1736129840000|2025-01-06 02:17:20|2389.8|2378.3|2387.04|2375.54|2391.06|2379.56|2386.92|2375.42|27
1736129850000|2025-01-06 02:17:30|2386.92|2375.42|2390.57|2379.07|2390.67|2379.17|2386.92|2375.42|26
1736129860000|2025-01-06 02:17:40|2390.61|2379.11|2390.13|2378.63|2390.61|2379.11|2389.56|2378.06|17
1736129870000|2025-01-06 02:17:50|2390.31|2378.81|2391.51|2380.01|2391.51|2380.01|2390.31|2378.81|16
1736129880000|2025-01-06 02:18:00|2391.4|2379.9|2392.93|2381.43|2393.74|2382.24|2391.4|2379.9|14
1736129890000|2025-01-06 02:18:10|2392.92|2381.42|2390.28|2378.78|2393.05|2381.55|2390.1|2378.6|23
1736129900000|2025-01-06 02:18:20|2390.54|2379.04|2389.02|2377.52|2390.57|2379.07|2388.07|2376.57|22
1736129910000|2025-01-06 02:18:30|2389.07|2377.57|2392.93|2381.43|2392.93|2381.43|2388.95|2377.45|23
1736129920000|2025-01-06 02:18:40|2393|2381.5|2393.24|2381.74|2393.24|2381.74|2392.89|2381.39|15
1736129940000|2025-01-06 02:19:00|2393.17|2381.67|2393.24|2381.74|2393.24|2381.74|2391.52|2380.02|19
1736129950000|2025-01-06 02:19:10|2393.11|2381.61|2397.6|2386.1|2397.6|2386.1|2393.09|2381.59|12
1736129960000|2025-01-06 02:19:20|2397.52|2386.02|2397.45|2385.95|2397.63|2386.13|2396.64|2385.14|21
1736129970000|2025-01-06 02:19:30|2397.5|2386|2397.24|2385.74|2397.59|2386.09|2396.58|2385.08|20
1736129980000|2025-01-06 02:19:40|2397.25|2385.75|2400.07|2388.57|2400.07|2388.57|2397.25|2385.75|16
1736129990000|2025-01-06 02:19:50|2400.19|2388.69|2401.57|2390.07|2401.64|2390.14|2400.19|2388.69|16
1736130000000|2025-01-06 02:20:00|2401.63|2390.13|2401.08|2389.58|2401.78|2390.28|2398.58|2387.08|24
1736130010000|2025-01-06 02:20:10|2401.02|2389.52|2402.93|2391.43|2402.93|2391.43|2401.02|2389.52|19
1736130020000|2025-01-06 02:20:20|2402.79|2391.29|2398.9|2387.4|2402.79|2391.29|2398.9|2387.4|25
1736130030000|2025-01-06 02:20:30|2398.3|2386.8|2397.78|2386.28|2398.34|2386.84|2397.08|2385.58|24
1736130040000|2025-01-06 02:20:40|2398.17|2386.67|2398.28|2386.78|2399.31|2387.81|2397.99|2386.49|23
1736130050000|2025-01-06 02:20:50|2398.34|2386.84|2396.72|2385.22|2398.34|2386.84|2396.18|2384.68|23
1736130060000|2025-01-06 02:21:00|2396.66|2385.16|2393.22|2381.72|2396.69|2385.19|2393.22|2381.72|24
1736130070000|2025-01-06 02:21:10|2393.21|2381.71|2393.09|2381.59|2393.65|2382.15|2392.77|2381.27|23
1736130080000|2025-01-06 02:21:20|2393.21|2381.71|2390.17|2378.67|2393.21|2381.71|2390.17|2378.67|20
1736130090000|2025-01-06 02:21:30|2390.3|2378.8|2391.53|2380.03|2391.53|2380.03|2390.11|2378.61|20
1736130100000|2025-01-06 02:21:40|2391.65|2380.15|2394.93|2383.43|2395.96|2384.46|2391.65|2380.15|26
1736130110000|2025-01-06 02:21:50|2395.07|2383.57|2394.51|2383.01|2395.07|2383.57|2394.22|2382.72|18
1736130120000|2025-01-06 02:22:00|2394.64|2383.14|2394.63|2383.13|2394.64|2383.14|2394.07|2382.57|12
1736130130000|2025-01-06 02:22:10|2395.88|2384.38|2394.42|2382.92|2395.88|2384.38|2394.42|2382.92|18
1736130140000|2025-01-06 02:22:20|2393.84|2382.34|2392.26|2380.76|2393.84|2382.34|2392.26|2380.76|15
1736130150000|2025-01-06 02:22:30|2392.25|2380.75|2392.28|2380.78|2392.4|2380.9|2391.81|2380.31|11
1736130160000|2025-01-06 02:22:40|2392.4|2380.9|2391.95|2380.45|2392.4|2380.9|2391.95|2380.45|17
1736130170000|2025-01-06 02:22:50|2391.94|2380.44|2391.44|2379.94|2391.94|2380.44|2391|2379.5|9
1736130180000|2025-01-06 02:23:00|2391.32|2379.82|2389.54|2378.04|2391.32|2379.82|2389.48|2377.98|22
1736130190000|2025-01-06 02:23:10|2389.56|2378.06|2391.83|2380.33|2391.83|2380.33|2389.56|2378.06|9
1736130200000|2025-01-06 02:23:20|2391.99|2380.49|2392.16|2380.66|2392.46|2380.96|2391.84|2380.34|16
1736130210000|2025-01-06 02:23:30|2392.13|2380.63|2391.17|2379.67|2392.13|2380.63|2391.17|2379.67|15
1736130220000|2025-01-06 02:23:40|2391.18|2379.68|2390.51|2379.01|2391.18|2379.68|2389.66|2378.16|21
1736130230000|2025-01-06 02:23:50|2390.52|2379.02|2388.49|2376.99|2390.93|2379.43|2388.49|2376.99|15
1736130240000|2025-01-06 02:24:00|2388.04|2376.54|2387.57|2376.07|2388.16|2376.66|2386.98|2375.48|16
1736130250000|2025-01-06 02:24:10|2387.58|2376.08|2387.47|2375.97|2387.6|2376.1|2387.44|2375.94|20
1736130260000|2025-01-06 02:24:20|2387.46|2375.96|2385.53|2374.03|2387.51|2376.01|2385.53|2374.03|14
1736130270000|2025-01-06 02:24:30|2385.52|2374.02|2384.75|2373.25|2385.55|2374.05|2384.58|2373.08|18
1736130280000|2025-01-06 02:24:40|2384.76|2373.26|2385.52|2374.02|2385.52|2374.02|2383.44|2371.94|24
1736130290000|2025-01-06 02:24:50|2385.58|2374.08|2387.36|2375.86|2387.67|2376.17|2385.58|2374.08|16
1736130300000|2025-01-06 02:25:00|2387.16|2375.66|2386.41|2374.91|2387.16|2375.66|2385.67|2374.17|19
1736130310000|2025-01-06 02:25:10|2386.29|2374.79|2386.69|2375.19|2386.7|2375.2|2385.93|2374.43|14
1736130320000|2025-01-06 02:25:20|2386.83|2375.33|2386.95|2375.45|2386.97|2375.47|2386.83|2375.33|8
1736130330000|2025-01-06 02:25:30|2386.96|2375.46|2388.14|2376.64|2388.14|2376.64|2386.95|2375.45|10
1736130340000|2025-01-06 02:25:40|2388.2|2376.7|2388.49|2376.99|2388.5|2377|2388.15|2376.65|10
1736130350000|2025-01-06 02:25:50|2388.72|2377.22|2389.25|2377.75|2389.29|2377.79|2388.72|2377.22|11
1736130360000|2025-01-06 02:26:00|2389.15|2377.65|2389.22|2377.72|2389.77|2378.27|2388.7|2377.2|22
1736130370000|2025-01-06 02:26:10|2389.2|2377.7|2388.59|2377.09|2389.24|2377.74|2388.59|2377.09|8
1736130380000|2025-01-06 02:26:20|2388.1|2376.6|2387.39|2375.89|2388.1|2376.6|2387.15|2375.65|9
1736130390000|2025-01-06 02:26:30|2387.27|2375.77|2386.72|2375.22|2387.27|2375.77|2386.35|2374.85|8
1736130400000|2025-01-06 02:26:40|2386.71|2375.21|2386.34|2374.84|2386.72|2375.22|2386.22|2374.72|15
1736130410000|2025-01-06 02:26:50|2386.32|2374.82|2386.67|2375.17|2386.67|2375.17|2386.32|2374.82|11
1736130420000|2025-01-06 02:27:00|2386.32|2374.82|2385.3|2373.8|2386.34|2374.84|2385.3|2373.8|12
1736130430000|2025-01-06 02:27:10|2385.35|2373.85|2386.43|2374.93|2386.51|2375.01|2385.35|2373.85|13
1736130440000|2025-01-06 02:27:20|2386.42|2374.92|2385.7|2374.2|2386.42|2374.92|2385.7|2374.2|9
1736130450000|2025-01-06 02:27:30|2385.71|2374.21|2384.29|2372.79|2385.75|2374.25|2384.29|2372.79|11
1736130460000|2025-01-06 02:27:40|2384.18|2372.68|2383.45|2371.95|2384.23|2372.73|2383.39|2371.89|8
1736130470000|2025-01-06 02:27:50|2383.44|2371.94|2383.52|2372.02|2383.55|2372.05|2383.43|2371.93|8
1736130480000|2025-01-06 02:28:00|2383.51|2372.01|2383.19|2371.69|2383.51|2372.01|2382.64|2371.14|11
1736130490000|2025-01-06 02:28:10|2383.24|2371.74|2383.16|2371.66|2383.24|2371.74|2383.11|2371.61|11
1736130500000|2025-01-06 02:28:20|2383.1|2371.6|2382.37|2370.87|2383.1|2371.6|2382.08|2370.58|10
1736130510000|2025-01-06 02:28:30|2382.36|2370.86|2382.35|2370.85|2382.37|2370.87|2382.29|2370.79|10
1736130520000|2025-01-06 02:28:40|2382.34|2370.84|2382.62|2371.12|2382.62|2371.12|2382.34|2370.84|9
1736130530000|2025-01-06 02:28:50|2382.4|2370.9|2382.24|2370.74|2382.4|2370.9|2382.21|2370.71|4
1736130540000|2025-01-06 02:29:00|2382.26|2370.76|2382.3|2370.8|2382.3|2370.8|2382.26|2370.76|2
1736130550000|2025-01-06 02:29:10|2382.06|2370.56|2381.44|2369.94|2382.06|2370.56|2381.44|2369.94|16
1736130560000|2025-01-06 02:29:20|2380.16|2368.66|2379.06|2367.56|2380.16|2368.66|2379.06|2367.56|16
1736130570000|2025-01-06 02:29:30|2379.03|2367.53|2378.78|2367.28|2379.04|2367.54|2378.78|2367.28|6
1736130580000|2025-01-06 02:29:40|2378.79|2367.29|2379.31|2367.81|2379.31|2367.81|2378.79|2367.29|2
1736130590000|2025-01-06 02:29:50|2379.48|2367.98|2382.5|2371|2382.5|2371|2379.48|2367.98|5
1736130600000|2025-01-06 02:30:00|2382.56|2371.06|2382.42|2370.92|2382.62|2371.12|2382.15|2370.65|19
1736130610000|2025-01-06 02:30:10|2382.59|2371.09|2381.32|2369.82|2382.59|2371.09|2381.32|2369.82|7
1736130620000|2025-01-06 02:30:20|2380.17|2368.67|2379.63|2368.13|2380.17|2368.67|2379.45|2367.95|8
1736130630000|2025-01-06 02:30:30|2379.35|2367.85|2379.03|2367.53|2379.35|2367.85|2379.03|2367.53|11
1736130640000|2025-01-06 02:30:40|2378.94|2367.44|2379.19|2367.69|2379.19|2367.69|2376.93|2365.43|25
1736130650000|2025-01-06 02:30:50|2379.31|2367.81|2379.21|2367.71|2379.33|2367.83|2378.9|2367.4|11
1736130660000|2025-01-06 02:31:00|2379.05|2367.55|2379.09|2367.59|2379.09|2367.59|2378.62|2367.12|15
1736130670000|2025-01-06 02:31:10|2379.08|2367.58|2378.9|2367.4|2379.08|2367.58|2378.78|2367.28|13
1736130680000|2025-01-06 02:31:20|2378.93|2367.43|2378.59|2367.09|2378.99|2367.49|2378.28|2366.78|10
1736130690000|2025-01-06 02:31:30|2378.35|2366.85|2378.28|2366.78|2378.47|2366.97|2378.28|2366.78|5
1736130700000|2025-01-06 02:31:40|2378.52|2367.02|2380.27|2368.77|2380.57|2369.07|2378.52|2367.02|16
1736130710000|2025-01-06 02:31:50|2380.24|2368.74|2379.85|2368.35|2380.24|2368.74|2379.81|2368.31|14
1736130720000|2025-01-06 02:32:00|2379.91|2368.41|2379.74|2368.24|2380.81|2369.31|2379.42|2367.92|19
1736130730000|2025-01-06 02:32:10|2379.59|2368.09|2380.81|2369.31|2380.81|2369.31|2379.59|2368.09|5
1736130740000|2025-01-06 02:32:20|2380.77|2369.27|2379.43|2367.93|2380.78|2369.28|2379.1|2367.6|17
1736130750000|2025-01-06 02:32:30|2379.42|2367.92|2380.57|2369.07|2380.57|2369.07|2379.42|2367.92|4
1736130760000|2025-01-06 02:32:40|2380.78|2369.28|2383.22|2371.72|2383.22|2371.72|2380.78|2369.28|7
1736130770000|2025-01-06 02:32:50|2383.66|2372.16|2384.47|2372.97|2384.47|2372.97|2383.66|2372.16|6
1736130780000|2025-01-06 02:33:00|2384.72|2373.22|2387.29|2375.79|2387.29|2375.79|2384.72|2373.22|11
1736130790000|2025-01-06 02:33:10|2386.87|2375.37|2387.29|2375.79|2387.29|2375.79|2386.87|2375.37|3
1736130800000|2025-01-06 02:33:20|2387.08|2375.58|2387.08|2375.58|2387.08|2375.58|2387.07|2375.57|3
1736130810000|2025-01-06 02:33:30|2387.07|2375.57|2386.36|2374.86|2387.07|2375.57|2386.36|2374.86|4
1736130820000|2025-01-06 02:33:40|2386.24|2374.74|2385|2373.5|2386.24|2374.74|2384.91|2373.41|27
1736130830000|2025-01-06 02:33:50|2384.95|2373.45|2384.42|2372.92|2385|2373.5|2384.31|2372.81|17
1736130840000|2025-01-06 02:34:00|2384.44|2372.94|2384.55|2373.05|2384.71|2373.21|2384.44|2372.94|13
1736130850000|2025-01-06 02:34:10|2384.54|2373.04|2384.22|2372.72|2384.55|2373.05|2383.95|2372.45|21
1736130860000|2025-01-06 02:34:20|2384.28|2372.78|2391.82|2380.32|2391.82|2380.32|2384.28|2372.78|18
1736130870000|2025-01-06 02:34:30|2391.87|2380.37|2394.75|2383.25|2394.75|2383.25|2391.87|2380.37|26
1736130880000|2025-01-06 02:34:40|2394.51|2383.01|2394.43|2382.93|2394.7|2383.2|2394.22|2382.72|21
1736130890000|2025-01-06 02:34:50|2394.31|2382.81|2394.75|2383.25|2394.75|2383.25|2394.31|2382.81|7
1736130900000|2025-01-06 02:35:00|2395.91|2384.41|2397.86|2386.36|2397.86|2386.36|2395.91|2384.41|5
1736130910000|2025-01-06 02:35:10|2399.15|2387.65|2399.68|2388.18|2400.39|2388.89|2399.15|2387.65|16
1736130920000|2025-01-06 02:35:20|2399.71|2388.21|2399.34|2387.84|2399.71|2388.21|2398.32|2386.82|32
1736130930000|2025-01-06 02:35:30|2399.12|2387.62|2398.94|2387.44|2399.76|2388.26|2398.62|2387.12|28
1736130940000|2025-01-06 02:35:40|2398.92|2387.42|2402.93|2391.43|2402.93|2391.43|2398.92|2387.42|23
1736130950000|2025-01-06 02:35:50|2402.83|2391.33|2402.33|2390.83|2402.93|2391.43|2402.31|2390.81|23
1736130960000|2025-01-06 02:36:00|2401.98|2390.48|2402.56|2391.06|2402.93|2391.43|2401.98|2390.48|17
1736130970000|2025-01-06 02:36:10|2402.67|2391.17|2402.63|2391.13|2402.93|2391.43|2402.63|2391.13|19
1736130980000|2025-01-06 02:36:20|2402.62|2391.12|2404.39|2392.89|2404.42|2392.92|2402.36|2390.86|23
1736130990000|2025-01-06 02:36:30|2404.4|2392.9|2404.03|2392.53|2404.4|2392.9|2402.68|2391.18|26
1736131000000|2025-01-06 02:36:40|2404.04|2392.54|2404.36|2392.86|2405.09|2393.59|2404.04|2392.54|24
1736131010000|2025-01-06 02:36:50|2404.37|2392.87|2404.21|2392.71|2404.43|2392.93|2403.8|2392.3|28
1736131020000|2025-01-06 02:37:00|2404.17|2392.67|2404.75|2393.25|2404.75|2393.25|2403.68|2392.18|32
1736131030000|2025-01-06 02:37:10|2404.63|2393.13|2404.64|2393.14|2405.26|2393.76|2404.37|2392.87|22
1736131040000|2025-01-06 02:37:20|2404.5|2393|2403.58|2392.08|2404.5|2393|2403.3|2391.8|24
1736131050000|2025-01-06 02:37:30|2403.87|2392.37|2404.23|2392.73|2404.87|2393.37|2403.87|2392.37|22
1736131060000|2025-01-06 02:37:40|2403.96|2392.46|2404.56|2393.06|2404.56|2393.06|2403.7|2392.2|29
1736131070000|2025-01-06 02:37:50|2404.41|2392.91|2405.09|2393.59|2405.09|2393.59|2404.41|2392.91|23
1736131080000|2025-01-06 02:38:00|2405.19|2393.69|2403.64|2392.14|2405.25|2393.75|2403.64|2392.14|25
1736131090000|2025-01-06 02:38:10|2403.19|2391.69|2405.19|2393.69|2405.19|2393.69|2402.88|2391.38|30
1736131100000|2025-01-06 02:38:20|2405.11|2393.61|2404.71|2393.21|2405.13|2393.63|2404.71|2393.21|19
1736131110000|2025-01-06 02:38:30|2404.83|2393.33|2405.21|2393.71|2405.34|2393.84|2403.95|2392.45|15
1736131120000|2025-01-06 02:38:40|2405.18|2393.68|2404.4|2392.9|2405.18|2393.68|2404.4|2392.9|23
1736131130000|2025-01-06 02:38:50|2404.13|2392.63|2404.04|2392.54|2404.94|2393.44|2404.01|2392.51|25
1736131140000|2025-01-06 02:39:00|2403.98|2392.48|2403.86|2392.36|2404.25|2392.75|2402.94|2391.44|24
1736131150000|2025-01-06 02:39:10|2403.9|2392.4|2402.67|2391.17|2403.99|2392.49|2402.45|2390.95|23
1736131160000|2025-01-06 02:39:20|2402.79|2391.29|2400.94|2389.44|2402.91|2391.41|2399.31|2387.81|27
1736131170000|2025-01-06 02:39:30|2400.98|2389.48|2401.79|2390.29|2402.04|2390.54|2400.98|2389.48|15
1736131180000|2025-01-06 02:39:40|2401.78|2390.28|2402.59|2391.09|2402.72|2391.22|2401.78|2390.28|28
1736131190000|2025-01-06 02:39:50|2402.58|2391.08|2401.11|2389.61|2402.6|2391.1|2401.11|2389.61|11
1736131200000|2025-01-06 02:40:00|2401.1|2389.6|2399.18|2387.68|2401.13|2389.63|2398.97|2387.47|34
1736131210000|2025-01-06 02:40:10|2399.3|2387.8|2400.74|2389.24|2401.14|2389.64|2398.64|2387.14|30
1736131220000|2025-01-06 02:40:20|2400.78|2389.28|2398.5|2387|2400.81|2389.31|2398.41|2386.91|28
1736131230000|2025-01-06 02:40:30|2398.51|2387.01|2398.52|2387.02|2398.52|2387.02|2397.12|2385.62|23
1736131240000|2025-01-06 02:40:40|2398.67|2387.17|2399.61|2388.11|2399.73|2388.23|2398.67|2387.17|27
1736131250000|2025-01-06 02:40:50|2399.73|2388.23|2399.9|2388.4|2400|2388.5|2399.29|2387.79|27
1736131260000|2025-01-06 02:41:00|2399.92|2388.42|2399.5|2388|2399.92|2388.42|2397.76|2386.26|31
1736131270000|2025-01-06 02:41:10|2399.52|2388.02|2400.24|2388.74|2400.68|2389.18|2399.13|2387.63|28
1736131280000|2025-01-06 02:41:20|2400.21|2388.71|2398.4|2386.9|2400.44|2388.94|2398.4|2386.9|38
1736131290000|2025-01-06 02:41:30|2398.39|2386.89|2397.81|2386.31|2398.41|2386.91|2397.49|2385.99|24
1736131300000|2025-01-06 02:41:40|2397.93|2386.43|2397.37|2385.87|2398.03|2386.53|2397.25|2385.75|27
1736131310000|2025-01-06 02:41:50|2397.49|2385.99|2388.12|2376.62|2397.49|2385.99|2388.12|2376.62|33
1736131320000|2025-01-06 02:42:00|2388.36|2376.86|2386.5|2375|2388.36|2376.86|2386.5|2375|31
1736131330000|2025-01-06 02:42:10|2386.49|2374.99|2387.74|2376.24|2387.83|2376.33|2386.36|2374.86|20
1736131340000|2025-01-06 02:42:20|2387.76|2376.26|2387.49|2375.99|2388.1|2376.6|2386.87|2375.37|26
1736131350000|2025-01-06 02:42:30|2387.55|2376.05|2388.82|2377.32|2389.12|2377.62|2387.49|2375.99|20
1736131360000|2025-01-06 02:42:40|2388.88|2377.38|2389.47|2377.97|2389.47|2377.97|2388.58|2377.08|18
1736131370000|2025-01-06 02:42:50|2389.41|2377.91|2389.68|2378.18|2389.84|2378.34|2389.4|2377.9|29
1736131380000|2025-01-06 02:43:00|2389.39|2377.89|2386.73|2375.23|2389.39|2377.89|2386.7|2375.2|25
1736131390000|2025-01-06 02:43:10|2386.72|2375.22|2386.27|2374.77|2386.76|2375.26|2386.16|2374.66|18
1736131400000|2025-01-06 02:43:20|2386.17|2374.67|2387.65|2376.15|2387.72|2376.22|2386.17|2374.67|17
1736131410000|2025-01-06 02:43:30|2387.61|2376.11|2386.51|2375.01|2387.65|2376.15|2386.5|2375|27
1736131420000|2025-01-06 02:43:40|2386.55|2375.05|2386.5|2375|2386.65|2375.15|2386.49|2374.99|16
1736131430000|2025-01-06 02:43:50|2386.49|2374.99|2385.09|2373.59|2386.49|2374.99|2384.73|2373.23|26
1736131440000|2025-01-06 02:44:00|2384.75|2373.25|2385.07|2373.57|2385.07|2373.57|2384.59|2373.09|19
1736131450000|2025-01-06 02:44:10|2384.91|2373.41|2384.58|2373.08|2384.91|2373.41|2384.3|2372.8|15
1736131460000|2025-01-06 02:44:20|2384.51|2373.01|2384.11|2372.61|2384.53|2373.03|2383.96|2372.46|25
1736131470000|2025-01-06 02:44:30|2384.12|2372.62|2382.91|2371.41|2384.66|2373.16|2382.91|2371.41|15
1736131480000|2025-01-06 02:44:40|2382.85|2371.35|2384.76|2373.26|2385.08|2373.58|2382.85|2371.35|26
1736131490000|2025-01-06 02:44:50|2384.52|2373.02|2383.81|2372.31|2384.76|2373.26|2383.81|2372.31|19
1736131500000|2025-01-06 02:45:00|2383.82|2372.32|2383.69|2372.19|2383.82|2372.32|2382.77|2371.27|21
1736131510000|2025-01-06 02:45:10|2383.87|2372.37|2385.08|2373.58|2385.08|2373.58|2383.87|2372.37|19
1736131530000|2025-01-06 02:45:30|2385.59|2374.09|2388.18|2376.68|2388.18|2376.68|2385.59|2374.09|5
1736131550000|2025-01-06 02:45:50|2387.95|2376.45|2388.75|2377.25|2388.75|2377.25|2387.41|2375.91|28
1736131560000|2025-01-06 02:46:00|2388.58|2377.08|2389.4|2377.9|2390.59|2379.09|2388.58|2377.08|24
1736131570000|2025-01-06 02:46:10|2389.46|2377.96|2386.81|2375.31|2389.46|2377.96|2386.81|2375.31|21
1736131580000|2025-01-06 02:46:20|2386.46|2374.96|2385.29|2373.79|2387.7|2376.2|2385.29|2373.79|34
1736131590000|2025-01-06 02:46:30|2385.34|2373.84|2387.39|2375.89|2387.39|2375.89|2385.26|2373.76|19
1736131600000|2025-01-06 02:46:40|2387.4|2375.9|2388.97|2377.47|2388.97|2377.47|2386.88|2375.38|28
1736131610000|2025-01-06 02:46:50|2389.19|2377.69|2389.52|2378.02|2390|2378.5|2389.19|2377.69|30
1736131620000|2025-01-06 02:47:00|2389.35|2377.85|2388.58|2377.08|2389.35|2377.85|2388.02|2376.52|25
1736131630000|2025-01-06 02:47:10|2388.47|2376.97|2386.71|2375.21|2388.47|2376.97|2386.71|2375.21|28
1736131640000|2025-01-06 02:47:20|2386.82|2375.32|2387.86|2376.36|2387.92|2376.42|2386.51|2375.01|25
1736131650000|2025-01-06 02:47:30|2387.98|2376.48|2389.86|2378.36|2389.86|2378.36|2387.85|2376.35|28
1736131660000|2025-01-06 02:47:40|2389.85|2378.35|2388.69|2377.19|2389.85|2378.35|2388.58|2377.08|26
1736131670000|2025-01-06 02:47:50|2388.71|2377.21|2388.75|2377.25|2389.38|2377.88|2388.71|2377.21|23
1736131680000|2025-01-06 02:48:00|2388.72|2377.22|2387.76|2376.26|2388.72|2377.22|2387.76|2376.26|27
1736131690000|2025-01-06 02:48:10|2387.75|2376.25|2387.45|2375.95|2387.86|2376.36|2387.4|2375.9|19
1736131700000|2025-01-06 02:48:20|2387.47|2375.97|2385.53|2374.03|2387.47|2375.97|2385.29|2373.79|30
1736131710000|2025-01-06 02:48:30|2385.72|2374.22|2385.58|2374.08|2386.1|2374.6|2385.55|2374.05|18
1736131720000|2025-01-06 02:48:40|2385.59|2374.09|2383.96|2372.46|2385.92|2374.42|2383.78|2372.28|23
1736131730000|2025-01-06 02:48:50|2384.06|2372.56|2384.38|2372.88|2384.39|2372.89|2383.91|2372.41|18
1736131740000|2025-01-06 02:49:00|2384.37|2372.87|2383.52|2372.02|2384.37|2372.87|2383.39|2371.89|25
1736131750000|2025-01-06 02:49:10|2383.49|2371.99|2384.13|2372.63|2384.13|2372.63|2383.21|2371.71|9
1736131760000|2025-01-06 02:49:20|2384.09|2372.59|2383.85|2372.35|2384.09|2372.59|2383.37|2371.87|11
1736131770000|2025-01-06 02:49:30|2383.88|2372.38|2384.13|2372.63|2384.13|2372.63|2383.88|2372.38|2
1736131800000|2025-01-06 02:50:00|2384.97|2373.47|2385.03|2373.53|2385.8|2374.3|2384.7|2373.2|20
1736131810000|2025-01-06 02:50:10|2384.86|2373.36|2384.13|2372.63|2384.86|2373.36|2383.87|2372.37|25
1736131820000|2025-01-06 02:50:20|2383.94|2372.44|2384.68|2373.18|2384.92|2373.42|2383.8|2372.3|19
1736131830000|2025-01-06 02:50:30|2384.76|2373.26|2386.01|2374.51|2386.01|2374.51|2384.68|2373.18|17
1736131840000|2025-01-06 02:50:40|2385.6|2374.1|2384.34|2372.84|2385.6|2374.1|2384.33|2372.83|11
1736131850000|2025-01-06 02:50:50|2384.35|2372.85|2383.68|2372.18|2384.35|2372.85|2383.68|2372.18|20
1736131860000|2025-01-06 02:51:00|2383.66|2372.16|2381.83|2370.33|2383.68|2372.18|2381.82|2370.32|20
1736131870000|2025-01-06 02:51:10|2381.84|2370.34|2381.44|2369.94|2381.84|2370.34|2381.29|2369.79|15
1736131880000|2025-01-06 02:51:20|2381.46|2369.96|2380.91|2369.41|2381.46|2369.96|2380.91|2369.41|14
1736131890000|2025-01-06 02:51:30|2380.99|2369.49|2380.25|2368.75|2381.05|2369.55|2380.25|2368.75|18
1736131900000|2025-01-06 02:51:40|2380.47|2368.97|2380.27|2368.77|2380.53|2369.03|2379.28|2367.78|25
1736131910000|2025-01-06 02:51:50|2380.28|2368.78|2380.65|2369.15|2381.77|2370.27|2380.28|2368.78|32
1736131920000|2025-01-06 02:52:00|2380.54|2369.04|2382.39|2370.89|2382.39|2370.89|2380.54|2369.04|14
1736131930000|2025-01-06 02:52:10|2382.35|2370.85|2380.85|2369.35|2382.4|2370.9|2380.85|2369.35|26
1736131940000|2025-01-06 02:52:20|2380.8|2369.3|2379.89|2368.39|2380.84|2369.34|2379.56|2368.06|31
1736131950000|2025-01-06 02:52:30|2379.88|2368.38|2381.46|2369.96|2381.46|2369.96|2379.88|2368.38|19
1736131960000|2025-01-06 02:52:40|2381.47|2369.97|2381.46|2369.96|2381.5|2370|2381.22|2369.72|20
1736131970000|2025-01-06 02:52:50|2381.48|2369.98|2381.4|2369.9|2381.48|2369.98|2380.74|2369.24|16
1736131980000|2025-01-06 02:53:00|2381.43|2369.93|2381.47|2369.97|2381.49|2369.99|2380.83|2369.33|12
1736131990000|2025-01-06 02:53:10|2381.44|2369.94|2379.88|2368.38|2381.44|2369.94|2379.88|2368.38|22
1736132000000|2025-01-06 02:53:20|2379.87|2368.37|2379.68|2368.18|2379.96|2368.46|2379.42|2367.92|19
1736132010000|2025-01-06 02:53:30|2379.8|2368.3|2377.52|2366.02|2379.8|2368.3|2377.52|2366.02|13
1736132020000|2025-01-06 02:53:40|2377.53|2366.03|2377.9|2366.4|2378.68|2367.18|2377.53|2366.03|21
1736132030000|2025-01-06 02:53:50|2378.02|2366.52|2377.87|2366.37|2378.05|2366.55|2377.85|2366.35|15
1736132040000|2025-01-06 02:54:00|2377.86|2366.36|2378.01|2366.51|2378.03|2366.53|2377.83|2366.33|11
1736132050000|2025-01-06 02:54:10|2378.02|2366.52|2377.85|2366.35|2378.03|2366.53|2377.82|2366.32|15
1736132060000|2025-01-06 02:54:20|2377.5|2366|2377.53|2366.03|2377.69|2366.19|2377.4|2365.9|23
1736132070000|2025-01-06 02:54:30|2377.65|2366.15|2377.31|2365.81|2377.7|2366.2|2377.28|2365.78|25
1736132080000|2025-01-06 02:54:40|2377.32|2365.82|2377.48|2365.98|2377.74|2366.24|2377.32|2365.82|18
1736132090000|2025-01-06 02:54:50|2377.54|2366.04|2377.66|2366.16|2377.72|2366.22|2377.54|2366.04|4
1736132100000|2025-01-06 02:55:00|2377.69|2366.19|2378.03|2366.53|2378.03|2366.53|2377.69|2366.19|4
1736132120000|2025-01-06 02:55:20|2377.79|2366.29|2377.46|2365.96|2377.79|2366.29|2377.41|2365.91|15
1736132130000|2025-01-06 02:55:30|2377.42|2365.92|2376.23|2364.73|2377.42|2365.92|2376.23|2364.73|11
1736132150000|2025-01-06 02:55:50|2376.17|2364.67|2374.5|2363|2376.17|2364.67|2374.5|2363|9
1736132160000|2025-01-06 02:56:00|2374.58|2363.08|2373.67|2362.17|2374.58|2363.08|2373.45|2361.95|18
1736132170000|2025-01-06 02:56:10|2373.82|2362.32|2373.65|2362.15|2373.82|2362.32|2373.45|2361.95|29
1736132180000|2025-01-06 02:56:20|2373.67|2362.17|2374.65|2363.15|2374.65|2363.15|2373.65|2362.15|9
1736132190000|2025-01-06 02:56:30|2374.84|2363.34|2373.91|2362.41|2375.03|2363.53|2373.9|2362.4|25
1736132200000|2025-01-06 02:56:40|2373.9|2362.4|2374.43|2362.93|2374.93|2363.43|2373.84|2362.34|23
1736132210000|2025-01-06 02:56:50|2374.29|2362.79|2374.7|2363.2|2374.85|2363.35|2374.29|2362.79|17
1736132220000|2025-01-06 02:57:00|2374.12|2362.62|2373.49|2361.99|2374.12|2362.62|2373.46|2361.96|19
1736132230000|2025-01-06 02:57:10|2373.44|2361.94|2374.13|2362.63|2374.13|2362.63|2373.44|2361.94|7
1736132240000|2025-01-06 02:57:20|2374.01|2362.51|2373.42|2361.92|2374.01|2362.51|2373.24|2361.74|23
1736132250000|2025-01-06 02:57:30|2373.51|2362.01|2374.44|2362.94|2374.56|2363.06|2373.51|2362.01|16
1736132260000|2025-01-06 02:57:40|2374.46|2362.96|2374.53|2363.03|2374.53|2363.03|2374.35|2362.85|14
1736132270000|2025-01-06 02:57:50|2374.52|2363.02|2374.64|2363.14|2374.64|2363.14|2374.5|2363|10
1736132280000|2025-01-06 02:58:00|2374.62|2363.12|2374.61|2363.11|2374.62|2363.12|2374.49|2362.99|12
1736132290000|2025-01-06 02:58:10|2374.62|2363.12|2374.72|2363.22|2374.75|2363.25|2374.62|2363.12|5
1736132300000|2025-01-06 02:58:20|2374.75|2363.25|2374.63|2363.13|2374.87|2363.37|2374.63|2363.13|14
1736132310000|2025-01-06 02:58:30|2374.41|2362.91|2373.71|2362.21|2374.46|2362.96|2373.51|2362.01|17
1736132320000|2025-01-06 02:58:40|2374.11|2362.61|2374.77|2363.27|2374.87|2363.37|2374.08|2362.58|16
1736132330000|2025-01-06 02:58:50|2374.87|2363.37|2374.75|2363.25|2374.87|2363.37|2374.75|2363.25|6
1736132340000|2025-01-06 02:59:00|2374.78|2363.28|2373.81|2362.31|2374.78|2363.28|2373.8|2362.3|21
1736132350000|2025-01-06 02:59:10|2373.79|2362.29|2373.18|2361.68|2373.79|2362.29|2373.18|2361.68|14
1736132360000|2025-01-06 02:59:20|2372.57|2361.07|2371.96|2360.46|2372.57|2361.07|2371.96|2360.46|2
1736132380000|2025-01-06 02:59:40|2372.06|2360.56|2372.58|2361.08|2372.58|2361.08|2372.06|2360.56|10
1736132400000|2025-01-06 03:00:00|2372.88|2361.38|2377.08|2365.58|2377.77|2366.27|2372.88|2361.38|11
1736132410000|2025-01-06 03:00:10|2377.07|2365.57|2374.8|2363.3|2377.09|2365.59|2374.79|2363.29|27
1736132420000|2025-01-06 03:00:20|2374.81|2363.31|2374.25|2362.75|2374.81|2363.31|2374.23|2362.73|23
1736132430000|2025-01-06 03:00:30|2373.75|2362.25|2373.28|2361.78|2373.99|2362.49|2372.41|2360.91|18
1736132440000|2025-01-06 03:00:40|2373.25|2361.75|2372.32|2360.82|2373.25|2361.75|2372.02|2360.52|21
1736132450000|2025-01-06 03:00:50|2372.31|2360.81|2371.96|2360.46|2372.31|2360.81|2371.96|2360.46|5
1736132460000|2025-01-06 03:01:00|2372.2|2360.7|2371.96|2360.46|2372.93|2361.43|2371.96|2360.46|11
1736132470000|2025-01-06 03:01:10|2371.78|2360.28|2370.98|2359.48|2371.78|2360.28|2370.15|2358.65|19
1736132480000|2025-01-06 03:01:20|2371.07|2359.57|2370.88|2359.38|2372.15|2360.65|2370.78|2359.28|28
1736132490000|2025-01-06 03:01:30|2370.85|2359.35|2370.17|2358.67|2371.23|2359.73|2370.12|2358.62|24
1736132500000|2025-01-06 03:01:40|2370.39|2358.89|2367.66|2356.16|2370.62|2359.12|2367.61|2356.11|14
1736132510000|2025-01-06 03:01:50|2367.52|2356.02|2367.53|2356.03|2368.14|2356.64|2367.31|2355.81|21
1736132520000|2025-01-06 03:02:00|2367.51|2356.01|2368.15|2356.65|2368.15|2356.65|2367.38|2355.88|19
1736132530000|2025-01-06 03:02:10|2368.21|2356.71|2369.77|2358.27|2370.13|2358.63|2368.21|2356.71|32
1736132540000|2025-01-06 03:02:20|2369.83|2358.33|2368.72|2357.22|2369.83|2358.33|2368.7|2357.2|28
1736132550000|2025-01-06 03:02:30|2368.65|2357.15|2368.37|2356.87|2368.98|2357.48|2368.27|2356.77|23
1736132560000|2025-01-06 03:02:40|2368.36|2356.86|2368|2356.5|2368.37|2356.87|2368|2356.5|23
1736132570000|2025-01-06 03:02:50|2368.24|2356.74|2368.21|2356.71|2368.35|2356.85|2368.02|2356.52|26
1736132580000|2025-01-06 03:03:00|2368.62|2357.12|2371.36|2359.86|2371.36|2359.86|2368.62|2357.12|21
1736132590000|2025-01-06 03:03:10|2371.24|2359.74|2373.62|2362.12|2373.63|2362.13|2371.24|2359.74|28
1736132600000|2025-01-06 03:03:20|2373.61|2362.11|2375.46|2363.96|2376.16|2364.66|2373.61|2362.11|29
1736132610000|2025-01-06 03:03:30|2375.32|2363.82|2376.4|2364.9|2376.55|2365.05|2375.32|2363.82|26
1736132620000|2025-01-06 03:03:40|2376.33|2364.83|2375.07|2363.57|2376.36|2364.86|2375.07|2363.57|26
1736132630000|2025-01-06 03:03:50|2375.19|2363.69|2374.72|2363.22|2375.19|2363.69|2374.6|2363.1|12
1736132640000|2025-01-06 03:04:00|2374.66|2363.16|2373.83|2362.33|2374.66|2363.16|2373.75|2362.25|17
1736132650000|2025-01-06 03:04:10|2373.88|2362.38|2373.81|2362.31|2374.1|2362.6|2373.8|2362.3|22
1736132660000|2025-01-06 03:04:20|2373.55|2362.05|2372.92|2361.42|2373.71|2362.21|2372.92|2361.42|22
1736132670000|2025-01-06 03:04:30|2372.9|2361.4|2372.62|2361.12|2372.92|2361.42|2372.47|2360.97|17
1736132680000|2025-01-06 03:04:40|2372.48|2360.98|2372.55|2361.05|2372.6|2361.1|2372.4|2360.9|12
1736132690000|2025-01-06 03:04:50|2372.12|2360.62|2371.81|2360.31|2372.12|2360.62|2371.81|2360.31|5
1736132700000|2025-01-06 03:05:00|2371.8|2360.3|2374.05|2362.55|2374.06|2362.56|2371.8|2360.3|17
1736132710000|2025-01-06 03:05:10|2374.09|2362.59|2372.53|2361.03|2374.51|2363.01|2372.49|2360.99|20
1736132720000|2025-01-06 03:05:20|2372.57|2361.07|2372.15|2360.65|2372.66|2361.16|2372.07|2360.57|13
1736132730000|2025-01-06 03:05:30|2372.14|2360.64|2373.35|2361.85|2373.35|2361.85|2372.14|2360.64|11
1736132740000|2025-01-06 03:05:40|2373.34|2361.84|2373.11|2361.61|2374.2|2362.7|2372.97|2361.47|19
1736132750000|2025-01-06 03:05:50|2373.5|2362|2375.36|2363.86|2375.85|2364.35|2373.5|2362|23
1736132760000|2025-01-06 03:06:00|2375.45|2363.95|2377.3|2365.8|2377.33|2365.83|2375.44|2363.94|24
1736132770000|2025-01-06 03:06:10|2376.94|2365.44|2377.96|2366.46|2377.96|2366.46|2376.9|2365.4|20
1736132780000|2025-01-06 03:06:20|2377.97|2366.47|2380.27|2368.77|2380.65|2369.15|2377.97|2366.47|28
1736132790000|2025-01-06 03:06:30|2380.28|2368.78|2381.15|2369.65|2381.15|2369.65|2379.59|2368.09|22
1736132800000|2025-01-06 03:06:40|2381.06|2369.56|2381.61|2370.11|2381.61|2370.11|2380.83|2369.33|23
1736132810000|2025-01-06 03:06:50|2381.56|2370.06|2380.08|2368.58|2381.56|2370.06|2380.08|2368.58|19
1736132820000|2025-01-06 03:07:00|2379.86|2368.36|2380.93|2369.43|2381.69|2370.19|2379.62|2368.12|25
1736132830000|2025-01-06 03:07:10|2380.91|2369.41|2381.64|2370.14|2382.29|2370.79|2380.41|2368.91|26
1736132840000|2025-01-06 03:07:20|2381.62|2370.12|2382.51|2371.01|2382.57|2371.07|2380.92|2369.42|23
1736132850000|2025-01-06 03:07:30|2382.52|2371.02|2382.96|2371.46|2383.7|2372.2|2382.52|2371.02|26
1736132860000|2025-01-06 03:07:40|2382.91|2371.41|2382.95|2371.45|2383.04|2371.54|2382.3|2370.8|25
1736132870000|2025-01-06 03:07:50|2383|2371.5|2382.6|2371.1|2383|2371.5|2382.5|2371|19
1736132880000|2025-01-06 03:08:00|2383.46|2371.96|2385.83|2374.33|2385.85|2374.35|2383.41|2371.91|17
1736132890000|2025-01-06 03:08:10|2385.8|2374.3|2385.86|2374.36|2386.79|2375.29|2385.57|2374.07|28
1736132900000|2025-01-06 03:08:20|2385.89|2374.39|2385.46|2373.96|2386.2|2374.7|2385.46|2373.96|23
1736132910000|2025-01-06 03:08:30|2385.48|2373.98|2383.11|2371.61|2385.5|2374|2383.11|2371.61|23
1736132920000|2025-01-06 03:08:40|2383.25|2371.75|2381.52|2370.02|2383.25|2371.75|2381.52|2370.02|25
1736132930000|2025-01-06 03:08:50|2381.25|2369.75|2380.93|2369.43|2381.25|2369.75|2380.1|2368.6|26
1736132940000|2025-01-06 03:09:00|2380.84|2369.34|2382.57|2371.07|2382.57|2371.07|2380.54|2369.04|21
1736132950000|2025-01-06 03:09:10|2382.56|2371.06|2383.91|2372.41|2384.06|2372.56|2382.56|2371.06|19
1736132960000|2025-01-06 03:09:20|2384|2372.5|2384.19|2372.69|2384.33|2372.83|2384|2372.5|13
1736132970000|2025-01-06 03:09:30|2384.2|2372.7|2383.54|2372.04|2384.36|2372.86|2383.28|2371.78|20
1736132980000|2025-01-06 03:09:40|2383.51|2372.01|2383.12|2371.62|2383.54|2372.04|2383.12|2371.62|25
1736132990000|2025-01-06 03:09:50|2383.13|2371.63|2382.03|2370.53|2383.31|2371.81|2382.01|2370.51|30
1736133000000|2025-01-06 03:10:00|2381.98|2370.48|2382.11|2370.61|2382.14|2370.64|2381.83|2370.33|19
1736133010000|2025-01-06 03:10:10|2382.14|2370.64|2380.72|2369.22|2382.14|2370.64|2380.64|2369.14|24
1736133020000|2025-01-06 03:10:20|2380.71|2369.21|2380.48|2368.98|2380.73|2369.23|2380.35|2368.85|20
1736133030000|2025-01-06 03:10:30|2380.46|2368.96|2381.58|2370.08|2382.11|2370.61|2380.46|2368.96|28
1736133040000|2025-01-06 03:10:40|2381.61|2370.11|2380.7|2369.2|2381.67|2370.17|2380.63|2369.13|29
1736133050000|2025-01-06 03:10:50|2380.48|2368.98|2380.07|2368.57|2380.48|2368.98|2379.79|2368.29|29
1736133060000|2025-01-06 03:11:00|2379.9|2368.4|2380.69|2369.19|2380.69|2369.19|2379.9|2368.4|14
1736133070000|2025-01-06 03:11:10|2380.7|2369.2|2379.73|2368.23|2380.7|2369.2|2379.59|2368.09|18
1736133080000|2025-01-06 03:11:20|2379.72|2368.22|2378.09|2366.59|2379.72|2368.22|2378.09|2366.59|29
1736133090000|2025-01-06 03:11:30|2377.71|2366.21|2377.33|2365.83|2377.71|2366.21|2377.07|2365.57|32
1736133100000|2025-01-06 03:11:40|2377.4|2365.9|2378.47|2366.97|2378.57|2367.07|2377.4|2365.9|20
1736133110000|2025-01-06 03:11:50|2378.43|2366.93|2379.41|2367.91|2379.46|2367.96|2378.42|2366.92|26
1736133120000|2025-01-06 03:12:00|2379.37|2367.87|2379.05|2367.55|2379.39|2367.89|2379.02|2367.52|22
1736133130000|2025-01-06 03:12:10|2379.04|2367.54|2376.97|2365.47|2379.09|2367.59|2376.97|2365.47|23
1736133140000|2025-01-06 03:12:20|2376.5|2365|2377.07|2365.57|2377.12|2365.62|2376.27|2364.77|27
1736133150000|2025-01-06 03:12:30|2377.16|2365.66|2378.13|2366.63|2378.13|2366.63|2377.16|2365.66|5
1736133160000|2025-01-06 03:12:40|2378.04|2366.54|2379.27|2367.77|2379.74|2368.24|2377.92|2366.42|19
1736133170000|2025-01-06 03:12:50|2379.25|2367.75|2378.1|2366.6|2379.25|2367.75|2378.01|2366.51|24
1736133180000|2025-01-06 03:13:00|2378.08|2366.58|2376.57|2365.07|2378.33|2366.83|2376.3|2364.8|28
1736133190000|2025-01-06 03:13:10|2376.72|2365.22|2377.76|2366.26|2378.04|2366.54|2376.72|2365.22|17
1736133200000|2025-01-06 03:13:20|2377.77|2366.27|2377.08|2365.58|2378.27|2366.77|2377.08|2365.58|20
1736133210000|2025-01-06 03:13:30|2377.14|2365.64|2377.7|2366.2|2377.7|2366.2|2377.14|2365.64|18
1736133220000|2025-01-06 03:13:40|2377.76|2366.26|2378.4|2366.9|2378.61|2367.11|2377.76|2366.26|9
1736133230000|2025-01-06 03:13:50|2378.39|2366.89|2378.73|2367.23|2378.74|2367.24|2378.18|2366.68|18
1736133240000|2025-01-06 03:14:00|2378.65|2367.15|2378.32|2366.82|2378.74|2367.24|2377.93|2366.43|28
1736133250000|2025-01-06 03:14:10|2378.31|2366.81|2376.81|2365.31|2378.33|2366.83|2376.64|2365.14|23
1736133260000|2025-01-06 03:14:20|2376.79|2365.29|2377.43|2365.93|2377.43|2365.93|2376.79|2365.29|8
1736133270000|2025-01-06 03:14:30|2377.77|2366.27|2379.03|2367.53|2379.13|2367.63|2377.77|2366.27|18
1736133280000|2025-01-06 03:14:40|2379.02|2367.52|2380.16|2368.66|2380.39|2368.89|2379.02|2367.52|21
1736133290000|2025-01-06 03:14:50|2380.05|2368.55|2379.97|2368.47|2380.09|2368.59|2379.86|2368.36|20
1736133300000|2025-01-06 03:15:00|2380.05|2368.55|2381.96|2370.46|2382|2370.5|2379.9|2368.4|24
1736133310000|2025-01-06 03:15:10|2381.97|2370.47|2382.01|2370.51|2382.01|2370.51|2381.97|2370.47|2
1736133340000|2025-01-06 03:15:40|2383.18|2371.68|2385.47|2373.97|2385.47|2373.97|2383.18|2371.68|13
1736133350000|2025-01-06 03:15:50|2385.48|2373.98|2385.54|2374.04|2386.64|2375.14|2385.48|2373.98|24
1736133360000|2025-01-06 03:16:00|2385.53|2374.03|2388.16|2376.66|2388.16|2376.66|2385.53|2374.03|30
1736133370000|2025-01-06 03:16:10|2388.15|2376.65|2389.56|2378.06|2389.56|2378.06|2387.85|2376.35|27
1736133380000|2025-01-06 03:16:20|2389.47|2377.97|2389.35|2377.85|2389.72|2378.22|2388.94|2377.44|23
1736133390000|2025-01-06 03:16:30|2389.46|2377.96|2389.6|2378.1|2389.84|2378.34|2389.46|2377.96|16
1736133400000|2025-01-06 03:16:40|2389.71|2378.21|2387.15|2375.65|2389.72|2378.22|2387.15|2375.65|28
1736133410000|2025-01-06 03:16:50|2387.09|2375.59|2385.86|2374.36|2387.14|2375.64|2385.83|2374.33|27
1736133420000|2025-01-06 03:17:00|2385.85|2374.35|2386.46|2374.96|2386.9|2375.4|2385.23|2373.73|23
1736133430000|2025-01-06 03:17:10|2386.45|2374.95|2386.84|2375.34|2386.84|2375.34|2386.31|2374.81|18
1736133440000|2025-01-06 03:17:20|2386.97|2375.47|2384.7|2373.2|2386.98|2375.48|2384.7|2373.2|24
1736133450000|2025-01-06 03:17:30|2384.49|2372.99|2384.02|2372.52|2384.49|2372.99|2383.81|2372.31|28
1736133460000|2025-01-06 03:17:40|2384.25|2372.75|2384.16|2372.66|2384.25|2372.75|2384.11|2372.61|11
1736133470000|2025-01-06 03:17:50|2384.15|2372.65|2384.88|2373.38|2384.88|2373.38|2383.52|2372.02|17
1736133480000|2025-01-06 03:18:00|2384.75|2373.25|2384.36|2372.86|2384.82|2373.32|2384.36|2372.86|25
1736133490000|2025-01-06 03:18:10|2384.38|2372.88|2386.34|2374.84|2386.52|2375.02|2384.33|2372.83|21
1736133500000|2025-01-06 03:18:20|2386.42|2374.92|2386.23|2374.73|2386.42|2374.92|2386.2|2374.7|18
1736133510000|2025-01-06 03:18:30|2385.99|2374.49|2385.27|2373.77|2386.98|2375.48|2385.25|2373.75|21
1736133520000|2025-01-06 03:18:40|2385.26|2373.76|2385.15|2373.65|2385.27|2373.77|2385.15|2373.65|15
1736133530000|2025-01-06 03:18:50|2385.24|2373.74|2385.66|2374.16|2385.8|2374.3|2385.13|2373.63|17
1736133540000|2025-01-06 03:19:00|2385.65|2374.15|2387.86|2376.36|2387.97|2376.47|2385.65|2374.15|26
1736133550000|2025-01-06 03:19:10|2387.85|2376.35|2385.58|2374.08|2387.94|2376.44|2385.49|2373.99|29
1736133560000|2025-01-06 03:19:20|2385.55|2374.05|2386.45|2374.95|2386.45|2374.95|2384.91|2373.41|24
1736133570000|2025-01-06 03:19:30|2386.46|2374.96|2388.31|2376.81|2388.37|2376.87|2386.46|2374.96|22
1736133580000|2025-01-06 03:19:40|2388.1|2376.6|2387.09|2375.59|2388.1|2376.6|2387.09|2375.59|19
1736133590000|2025-01-06 03:19:50|2387.2|2375.7|2387.22|2375.72|2387.26|2375.76|2387.15|2375.65|15
1736133600000|2025-01-06 03:20:00|2387.01|2375.51|2386.97|2375.47|2387.01|2375.51|2386.95|2375.45|9
1736133610000|2025-01-06 03:20:10|2386.98|2375.48|2387.15|2375.65|2387.15|2375.65|2386.95|2375.45|10
1736133620000|2025-01-06 03:20:20|2386.95|2375.45|2385.07|2373.57|2386.95|2375.45|2384.97|2373.47|11
1736133630000|2025-01-06 03:20:30|2385.08|2373.58|2385.55|2374.05|2385.93|2374.43|2385.05|2373.55|24
1736133640000|2025-01-06 03:20:40|2385.23|2373.73|2385.81|2374.31|2385.9|2374.4|2385.13|2373.63|20
1736133650000|2025-01-06 03:20:50|2386.98|2375.48|2387.15|2375.65|2387.15|2375.65|2386.98|2375.48|3
1736133660000|2025-01-06 03:21:00|2387.08|2375.58|2385.3|2373.8|2387.08|2375.58|2385.3|2373.8|16
1736133670000|2025-01-06 03:21:10|2385.43|2373.93|2385.17|2373.67|2385.43|2373.93|2385.12|2373.62|18
1736133680000|2025-01-06 03:21:20|2385.16|2373.66|2384.36|2372.86|2385.16|2373.66|2384.33|2372.83|28
1736133690000|2025-01-06 03:21:30|2384.38|2372.88|2387.1|2375.6|2387.15|2375.65|2384.38|2372.88|23
1736133700000|2025-01-06 03:21:40|2387.11|2375.61|2387.15|2375.65|2387.15|2375.65|2387.1|2375.6|7
1736133730000|2025-01-06 03:22:10|2387.07|2375.57|2386.92|2375.42|2387.07|2375.57|2386.92|2375.42|3
1736133740000|2025-01-06 03:22:20|2386.66|2375.16|2385.95|2374.45|2386.94|2375.44|2385.95|2374.45|22
1736133750000|2025-01-06 03:22:30|2386|2374.5|2386.4|2374.9|2386.83|2375.33|2386|2374.5|15
1736133760000|2025-01-06 03:22:40|2386.03|2374.53|2385.11|2373.61|2386.38|2374.88|2385.09|2373.59|28
1736133770000|2025-01-06 03:22:50|2385.05|2373.55|2385.02|2373.52|2385.11|2373.61|2384.98|2373.48|13
1736133780000|2025-01-06 03:23:00|2385.03|2373.53|2385.68|2374.18|2385.69|2374.19|2385.03|2373.53|4
1736133790000|2025-01-06 03:23:10|2385.3|2373.8|2385.76|2374.26|2385.87|2374.37|2384.27|2372.77|26
1736133800000|2025-01-06 03:23:20|2385.75|2374.25|2385.17|2373.67|2386.01|2374.51|2385.05|2373.55|25
1736133810000|2025-01-06 03:23:30|2385.14|2373.64|2385.11|2373.61|2385.38|2373.88|2385.06|2373.56|24
1736133820000|2025-01-06 03:23:40|2385.12|2373.62|2385.44|2373.94|2385.98|2374.48|2385.12|2373.62|21
1736133830000|2025-01-06 03:23:50|2385.39|2373.89|2387.15|2375.65|2387.15|2375.65|2385.34|2373.84|20
1736133850000|2025-01-06 03:24:10|2387.98|2376.48|2389.33|2377.83|2389.57|2378.07|2387.98|2376.48|13
1736133860000|2025-01-06 03:24:20|2389.34|2377.84|2390|2378.5|2390|2378.5|2389.34|2377.84|8
1736133890000|2025-01-06 03:24:50|2390.31|2378.81|2390.61|2379.11|2390.61|2379.11|2390.31|2378.81|2
1736133900000|2025-01-06 03:25:00|2391.21|2379.71|2391.68|2380.18|2391.68|2380.18|2391.21|2379.71|13
1736133910000|2025-01-06 03:25:10|2391.91|2380.41|2391.73|2380.23|2392.14|2380.64|2391.08|2379.58|23
1736133920000|2025-01-06 03:25:20|2391.67|2380.17|2392.72|2381.22|2392.94|2381.44|2391.05|2379.55|26
1736133930000|2025-01-06 03:25:30|2392.59|2381.09|2393.63|2382.13|2393.63|2382.13|2391.96|2380.46|24
1736133940000|2025-01-06 03:25:40|2394.35|2382.85|2394.92|2383.42|2394.98|2383.48|2394.35|2382.85|7
1736133950000|2025-01-06 03:25:50|2394.93|2383.43|2396.09|2384.59|2396.09|2384.59|2394.92|2383.42|27
1736133960000|2025-01-06 03:26:00|2395.96|2384.46|2395.93|2384.43|2397.01|2385.51|2395.82|2384.32|25
1736133970000|2025-01-06 03:26:10|2395.65|2384.15|2394.62|2383.12|2395.76|2384.26|2394.62|2383.12|20
1736133980000|2025-01-06 03:26:20|2394.35|2382.85|2394.58|2383.08|2394.61|2383.11|2394.17|2382.67|23
1736133990000|2025-01-06 03:26:30|2394.76|2383.26|2394.54|2383.04|2394.77|2383.27|2394.54|2383.04|18
1736134000000|2025-01-06 03:26:40|2394.53|2383.03|2394.12|2382.62|2394.53|2383.03|2394.12|2382.62|12
1736134010000|2025-01-06 03:26:50|2394.21|2382.71|2393.9|2382.4|2394.23|2382.73|2393.9|2382.4|14
1736134020000|2025-01-06 03:27:00|2393.92|2382.42|2395.35|2383.85|2396.03|2384.53|2393.89|2382.39|23
1736134030000|2025-01-06 03:27:10|2395.2|2383.7|2394.35|2382.85|2395.27|2383.77|2394.16|2382.66|18
1736134040000|2025-01-06 03:27:20|2394.38|2382.88|2393.09|2381.59|2394.74|2383.24|2393.09|2381.59|29
1736134050000|2025-01-06 03:27:30|2393.03|2381.53|2392.39|2380.89|2393.03|2381.53|2392.21|2380.71|25
1736134060000|2025-01-06 03:27:40|2392.35|2380.85|2394.56|2383.06|2394.85|2383.35|2392.35|2380.85|31
1736134070000|2025-01-06 03:27:50|2394.48|2382.98|2394.44|2382.94|2394.52|2383.02|2394.44|2382.94|8
1736134080000|2025-01-06 03:28:00|2394.03|2382.53|2393.82|2382.32|2394.13|2382.63|2393.82|2382.32|8
1736134090000|2025-01-06 03:28:10|2393.85|2382.35|2393.68|2382.18|2393.88|2382.38|2393.6|2382.1|24
1736134100000|2025-01-06 03:28:20|2393.66|2382.16|2393.75|2382.25|2393.87|2382.37|2393.46|2381.96|31
1736134110000|2025-01-06 03:28:30|2393.76|2382.26|2393.05|2381.55|2393.91|2382.41|2393|2381.5|24
1736134120000|2025-01-06 03:28:40|2393.09|2381.59|2393.38|2381.88|2393.55|2382.05|2392.93|2381.43|22
1736134130000|2025-01-06 03:28:50|2394.14|2382.64|2393.8|2382.3|2394.31|2382.81|2393.72|2382.22|27
1736134140000|2025-01-06 03:29:00|2393.82|2382.32|2393.38|2381.88|2394.02|2382.52|2393.38|2381.88|24
1736134150000|2025-01-06 03:29:10|2393.84|2382.34|2393.22|2381.72|2393.88|2382.38|2393.22|2381.72|22
1736134160000|2025-01-06 03:29:20|2393.19|2381.69|2393.04|2381.54|2393.28|2381.78|2392.83|2381.33|33
1736134170000|2025-01-06 03:29:30|2392.92|2381.42|2393.15|2381.65|2393.16|2381.66|2392.92|2381.42|6
1736134180000|2025-01-06 03:29:40|2393.16|2381.66|2393.86|2382.36|2394.06|2382.56|2393.15|2381.65|16
1736134190000|2025-01-06 03:29:50|2393.74|2382.24|2393.61|2382.11|2393.74|2382.24|2393.07|2381.57|26
1736134200000|2025-01-06 03:30:00|2393.58|2382.08|2394.35|2382.85|2394.51|2383.01|2393.58|2382.08|26
1736134210000|2025-01-06 03:30:10|2394.33|2382.83|2393.08|2381.58|2394.77|2383.27|2392.93|2381.43|28
1736134220000|2025-01-06 03:30:20|2393.07|2381.57|2392.72|2381.22|2393.08|2381.58|2392.14|2380.64|33
1736134230000|2025-01-06 03:30:30|2392.67|2381.17|2391.24|2379.74|2392.67|2381.17|2390.97|2379.47|28
1736134240000|2025-01-06 03:30:40|2391.2|2379.7|2393.58|2382.08|2393.98|2382.48|2391.2|2379.7|26
1736134250000|2025-01-06 03:30:50|2393.59|2382.09|2393.07|2381.57|2393.61|2382.11|2392.87|2381.37|16
1736134260000|2025-01-06 03:31:00|2393.78|2382.28|2392.61|2381.11|2393.88|2382.38|2392.19|2380.69|19
1736134270000|2025-01-06 03:31:10|2392.6|2381.1|2392.37|2380.87|2392.61|2381.11|2392.36|2380.86|12
1736134280000|2025-01-06 03:31:20|2392.36|2380.86|2391.95|2380.45|2392.37|2380.87|2391.95|2380.45|4
1736134290000|2025-01-06 03:31:30|2391.55|2380.05|2390.94|2379.44|2391.55|2380.05|2390.88|2379.38|17
1736134300000|2025-01-06 03:31:40|2390.91|2379.41|2390.6|2379.1|2390.97|2379.47|2390.53|2379.03|26
1736134310000|2025-01-06 03:31:50|2390.72|2379.22|2392.37|2380.87|2392.48|2380.98|2390.6|2379.1|18
1736134320000|2025-01-06 03:32:00|2392.36|2380.86|2391.37|2379.87|2392.36|2380.86|2391.37|2379.87|15
1736134330000|2025-01-06 03:32:10|2391.46|2379.96|2392.83|2381.33|2393.12|2381.62|2391.44|2379.94|27
1736134340000|2025-01-06 03:32:20|2392.76|2381.26|2392.27|2380.77|2392.76|2381.26|2392.26|2380.76|16
1736134350000|2025-01-06 03:32:30|2392.26|2380.76|2392.36|2380.86|2392.44|2380.94|2392.26|2380.76|9
1736134360000|2025-01-06 03:32:40|2392.48|2380.98|2394.2|2382.7|2394.85|2383.35|2392.48|2380.98|32
1736134370000|2025-01-06 03:32:50|2394.19|2382.69|2394.22|2382.72|2394.23|2382.73|2394.01|2382.51|24
1736134380000|2025-01-06 03:33:00|2394.2|2382.7|2396.94|2385.44|2396.94|2385.44|2394.2|2382.7|26
1736134390000|2025-01-06 03:33:10|2396.89|2385.39|2397.63|2386.13|2397.63|2386.13|2396.89|2385.39|14
1736134400000|2025-01-06 03:33:20|2397.74|2386.24|2400.96|2389.46|2400.96|2389.46|2397.74|2386.24|4
1736134410000|2025-01-06 03:33:30|2400.99|2389.49|2399.06|2387.56|2400.99|2389.49|2398.9|2387.4|15
1736134420000|2025-01-06 03:33:40|2399.04|2387.54|2398.73|2387.23|2399.05|2387.55|2398.44|2386.94|22
1736134430000|2025-01-06 03:33:50|2398.59|2387.09|2399.83|2388.33|2399.83|2388.33|2398.5|2387|25
1736134440000|2025-01-06 03:34:00|2399.96|2388.46|2399|2387.5|2400.21|2388.71|2398.36|2386.86|30
1736134450000|2025-01-06 03:34:10|2398.93|2387.43|2398.96|2387.46|2399.24|2387.74|2398.92|2387.42|16
1736134460000|2025-01-06 03:34:20|2398.67|2387.17|2401.49|2389.99|2402.08|2390.58|2398.67|2387.17|31
1736134470000|2025-01-06 03:34:30|2401.56|2390.06|2401.13|2389.63|2401.9|2390.4|2401.01|2389.51|17
1736134480000|2025-01-06 03:34:40|2401.26|2389.76|2400.78|2389.28|2402.16|2390.66|2400.78|2389.28|24
1736134490000|2025-01-06 03:34:50|2400.81|2389.31|2401.55|2390.05|2402|2390.5|2400.81|2389.31|22
1736134500000|2025-01-06 03:35:00|2401.52|2390.02|2400.93|2389.43|2402.05|2390.55|2400.77|2389.27|23
1736134510000|2025-01-06 03:35:10|2400.97|2389.47|2401.49|2389.99|2401.6|2390.1|2400.96|2389.46|28
1736134520000|2025-01-06 03:35:20|2401.5|2390|2401.19|2389.69|2401.69|2390.19|2401.19|2389.69|22
1736134530000|2025-01-06 03:35:30|2400.83|2389.33|2399.91|2388.41|2400.91|2389.41|2399.91|2388.41|21
1736134540000|2025-01-06 03:35:40|2399.88|2388.38|2397.97|2386.47|2399.88|2388.38|2397.96|2386.46|29
1736134550000|2025-01-06 03:35:50|2397.9|2386.4|2397.9|2386.4|2398.2|2386.7|2397.74|2386.24|23
1736134560000|2025-01-06 03:36:00|2397.94|2386.44|2399.95|2388.45|2400.16|2388.66|2396.93|2385.43|25
1736134570000|2025-01-06 03:36:10|2400.06|2388.56|2400.11|2388.61|2401.01|2389.51|2400.06|2388.56|28
1736134580000|2025-01-06 03:36:20|2400.26|2388.76|2400.85|2389.35|2401.31|2389.81|2400|2388.5|30
1736134590000|2025-01-06 03:36:30|2400.7|2389.2|2402.38|2390.88|2402.38|2390.88|2400.15|2388.65|23
1736134600000|2025-01-06 03:36:40|2402.26|2390.76|2401.56|2390.06|2402.81|2391.31|2401.56|2390.06|21
1736134610000|2025-01-06 03:36:50|2401.55|2390.05|2401.03|2389.53|2401.74|2390.24|2401.02|2389.52|28
1736134620000|2025-01-06 03:37:00|2400.95|2389.45|2400.27|2388.77|2402.03|2390.53|2400.27|2388.77|30
1736134630000|2025-01-06 03:37:10|2400.25|2388.75|2401.84|2390.34|2401.84|2390.34|2400.25|2388.75|23
1736134640000|2025-01-06 03:37:20|2401.72|2390.22|2401.78|2390.28|2402.07|2390.57|2400.51|2389.01|32
1736134650000|2025-01-06 03:37:30|2401.77|2390.27|2401.27|2389.77|2401.77|2390.27|2400.9|2389.4|32
1736134660000|2025-01-06 03:37:40|2401.25|2389.75|2402.9|2391.4|2402.93|2391.43|2400.97|2389.47|22
1736134670000|2025-01-06 03:37:50|2402.87|2391.37|2402.22|2390.72|2402.93|2391.43|2402.09|2390.59|19
1736134680000|2025-01-06 03:38:00|2402.19|2390.69|2402.82|2391.32|2402.85|2391.35|2402.13|2390.63|20
1736134690000|2025-01-06 03:38:10|2402.81|2391.31|2402.61|2391.11|2402.82|2391.32|2402.61|2391.11|25
1736134700000|2025-01-06 03:38:20|2402.49|2390.99|2401.83|2390.33|2402.61|2391.11|2401.75|2390.25|26
1736134710000|2025-01-06 03:38:30|2401.89|2390.39|2401.64|2390.14|2402|2390.5|2401.64|2390.14|24
1736134720000|2025-01-06 03:38:40|2401.54|2390.04|2400.48|2388.98|2401.54|2390.04|2400.48|2388.98|17
1736134730000|2025-01-06 03:38:50|2400.44|2388.94|2399.81|2388.31|2400.58|2389.08|2399.69|2388.19|28
1736134740000|2025-01-06 03:39:00|2399.55|2388.05|2400.73|2389.23|2400.73|2389.23|2399.36|2387.86|24
1736134750000|2025-01-06 03:39:10|2400.74|2389.24|2401.81|2390.31|2401.81|2390.31|2400.73|2389.23|29
1736134760000|2025-01-06 03:39:20|2401.93|2390.43|2401.87|2390.37|2402.12|2390.62|2401.84|2390.34|16
1736134770000|2025-01-06 03:39:30|2401.9|2390.4|2402.29|2390.79|2402.29|2390.79|2401.78|2390.28|25
1736134780000|2025-01-06 03:39:40|2402.25|2390.75|2402.26|2390.76|2402.44|2390.94|2402.25|2390.75|20
1736134790000|2025-01-06 03:39:50|2402.25|2390.75|2402.25|2390.75|2402.25|2390.75|2402.25|2390.75|1
1736134810000|2025-01-06 03:40:10|2401.45|2389.95|2401.86|2390.36|2401.86|2390.36|2398.68|2387.18|27
1736134820000|2025-01-06 03:40:20|2401.85|2390.35|2400.4|2388.9|2402.23|2390.73|2400.4|2388.9|25
1736134830000|2025-01-06 03:40:30|2400.39|2388.89|2399.52|2388.02|2400.77|2389.27|2399.45|2387.95|29
1736134840000|2025-01-06 03:40:40|2399.55|2388.05|2398.99|2387.49|2399.94|2388.44|2398.53|2387.03|22
1736134850000|2025-01-06 03:40:50|2398.93|2387.43|2398.1|2386.6|2398.93|2387.43|2398.09|2386.59|30
1736134860000|2025-01-06 03:41:00|2398.05|2386.55|2399.29|2387.79|2399.29|2387.79|2397.93|2386.43|23
1736134870000|2025-01-06 03:41:10|2399.23|2387.73|2400.98|2389.48|2401.26|2389.76|2398.87|2387.37|24
1736134880000|2025-01-06 03:41:20|2401.05|2389.55|2400.54|2389.04|2401.05|2389.55|2400.53|2389.03|14
1736134890000|2025-01-06 03:41:30|2400.53|2389.03|2399.46|2387.96|2400.66|2389.16|2399.23|2387.73|22
1736134900000|2025-01-06 03:41:40|2399.43|2387.93|2400.25|2388.75|2400.25|2388.75|2399.37|2387.87|14
1736134910000|2025-01-06 03:41:50|2400.16|2388.66|2398.65|2387.15|2400.16|2388.66|2398.64|2387.14|18
1736134920000|2025-01-06 03:42:00|2398.88|2387.38|2399.94|2388.44|2399.94|2388.44|2398.77|2387.27|21
1736134930000|2025-01-06 03:42:10|2399.87|2388.37|2401.17|2389.67|2401.37|2389.87|2399.83|2388.33|28
1736134940000|2025-01-06 03:42:20|2401.16|2389.66|2401.75|2390.25|2401.84|2390.34|2400.34|2388.84|25
1736134950000|2025-01-06 03:42:30|2401.74|2390.24|2399.87|2388.37|2401.84|2390.34|2399.87|2388.37|22
1736134960000|2025-01-06 03:42:40|2399.84|2388.34|2399.13|2387.63|2399.95|2388.45|2399.13|2387.63|27
1736134970000|2025-01-06 03:42:50|2399.06|2387.56|2399.56|2388.06|2399.66|2388.16|2398.96|2387.46|25
1736134980000|2025-01-06 03:43:00|2399.2|2387.7|2399.7|2388.2|2399.77|2388.27|2398.63|2387.13|17
1736134990000|2025-01-06 03:43:10|2399.66|2388.16|2400.22|2388.72|2400.25|2388.75|2399.53|2388.03|16
1736135000000|2025-01-06 03:43:20|2400.21|2388.71|2399.7|2388.2|2400.21|2388.71|2399.65|2388.15|16
1736135010000|2025-01-06 03:43:30|2399.66|2388.16|2400.5|2389|2400.63|2389.13|2399.63|2388.13|28
1736135020000|2025-01-06 03:43:40|2400.47|2388.97|2401.5|2390|2401.65|2390.15|2400.4|2388.9|30
1736135030000|2025-01-06 03:43:50|2401.47|2389.97|2400.47|2388.97|2401.47|2389.97|2400.43|2388.93|14
1736135040000|2025-01-06 03:44:00|2400.45|2388.95|2400.53|2389.03|2400.66|2389.16|2400.43|2388.93|29
1736135050000|2025-01-06 03:44:10|2400.54|2389.04|2401.49|2389.99|2401.7|2390.2|2400.54|2389.04|19
1736135060000|2025-01-06 03:44:20|2401.48|2389.98|2400.93|2389.43|2401.49|2389.99|2400.84|2389.34|20
1736135070000|2025-01-06 03:44:30|2400.86|2389.36|2400.26|2388.76|2400.97|2389.47|2400.18|2388.68|23
1736135080000|2025-01-06 03:44:40|2400.23|2388.73|2401.08|2389.58|2401.15|2389.65|2400.23|2388.73|18
1736135090000|2025-01-06 03:44:50|2401.04|2389.54|2402.32|2390.82|2402.75|2391.25|2401.04|2389.54|17
1736135100000|2025-01-06 03:45:00|2402.31|2390.81|2403.78|2392.28|2403.78|2392.28|2402.03|2390.53|21
1736135110000|2025-01-06 03:45:10|2403.65|2392.15|2403.54|2392.04|2403.65|2392.15|2403.54|2392.04|9
1736135120000|2025-01-06 03:45:20|2403.53|2392.03|2402.48|2390.98|2403.53|2392.03|2402.47|2390.97|19
1736135130000|2025-01-06 03:45:30|2402.5|2391|2402.64|2391.14|2402.8|2391.3|2402.46|2390.96|29
1736135140000|2025-01-06 03:45:40|2402.73|2391.23|2401.42|2389.92|2402.83|2391.33|2401.42|2389.92|16
1736135150000|2025-01-06 03:45:50|2401.09|2389.59|2400.76|2389.26|2401.09|2389.59|2400.76|2389.26|4
1736135160000|2025-01-06 03:46:00|2400.37|2388.87|2399|2387.5|2400.37|2388.87|2399|2387.5|13
1736135170000|2025-01-06 03:46:10|2398.48|2386.98|2401.13|2389.63|2401.44|2389.94|2398.29|2386.79|29
1736135180000|2025-01-06 03:46:20|2401.1|2389.6|2401.12|2389.62|2401.14|2389.64|2401|2389.5|19
1736135190000|2025-01-06 03:46:30|2401.11|2389.61|2399.28|2387.78|2401.14|2389.64|2399.25|2387.75|23
1736135200000|2025-01-06 03:46:40|2399.27|2387.77|2402.38|2390.88|2402.75|2391.25|2399.25|2387.75|19
1736135210000|2025-01-06 03:46:50|2402.55|2391.05|2401.8|2390.3|2402.62|2391.12|2401.66|2390.16|22
1736135220000|2025-01-06 03:47:00|2401.9|2390.4|2401.72|2390.22|2401.9|2390.4|2401.7|2390.2|14
1736135230000|2025-01-06 03:47:10|2400.88|2389.38|2400.69|2389.19|2401.17|2389.67|2400.34|2388.84|23
1736135240000|2025-01-06 03:47:20|2400.68|2389.18|2402.71|2391.21|2403.04|2391.54|2400.6|2389.1|16
1736135250000|2025-01-06 03:47:30|2402.2|2390.7|2403.46|2391.96|2403.58|2392.08|2401.98|2390.48|13
1736135260000|2025-01-06 03:47:40|2403.31|2391.81|2402.89|2391.39|2403.31|2391.81|2402.89|2391.39|18
1736135270000|2025-01-06 03:47:50|2402.9|2391.4|2402.97|2391.47|2403.24|2391.74|2402.89|2391.39|17
1736135280000|2025-01-06 03:48:00|2402.93|2391.43|2403.35|2391.85|2403.35|2391.85|2401.87|2390.37|13
1736135290000|2025-01-06 03:48:10|2403.37|2391.87|2400.84|2389.34|2403.49|2391.99|2400.61|2389.11|22
1736135300000|2025-01-06 03:48:20|2400.81|2389.31|2400.43|2388.93|2401.69|2390.19|2400.43|2388.93|20
1736135310000|2025-01-06 03:48:30|2400.79|2389.29|2400.65|2389.15|2400.79|2389.29|2400.55|2389.05|13
1736135320000|2025-01-06 03:48:40|2400.67|2389.17|2400.45|2388.95|2400.67|2389.17|2400.45|2388.95|14
1736135330000|2025-01-06 03:48:50|2400.19|2388.69|2399.34|2387.84|2400.19|2388.69|2399.34|2387.84|16
1736135340000|2025-01-06 03:49:00|2399.32|2387.82|2399.92|2388.42|2399.92|2388.42|2399.31|2387.81|17
1736135350000|2025-01-06 03:49:10|2400.02|2388.52|2399.99|2388.49|2400.82|2389.32|2399.99|2388.49|27
1736135360000|2025-01-06 03:49:20|2399.46|2387.96|2397.69|2386.19|2399.46|2387.96|2397.69|2386.19|23
1736135370000|2025-01-06 03:49:30|2396.87|2385.37|2396.47|2384.97|2396.87|2385.37|2396.42|2384.92|17
1736135380000|2025-01-06 03:49:40|2396.45|2384.95|2397.62|2386.12|2397.62|2386.12|2395.75|2384.25|18
1736135390000|2025-01-06 03:49:50|2397.83|2386.33|2397.23|2385.73|2397.85|2386.35|2397.13|2385.63|26
1736135400000|2025-01-06 03:50:00|2397.15|2385.65|2398.48|2386.98|2399.14|2387.64|2397.15|2385.65|32
1736135410000|2025-01-06 03:50:10|2398.5|2387|2398.92|2387.42|2398.92|2387.42|2398.48|2386.98|18
1736135420000|2025-01-06 03:50:20|2399.11|2387.61|2400.81|2389.31|2400.97|2389.47|2398.49|2386.99|22
1736135430000|2025-01-06 03:50:30|2400.76|2389.26|2399.9|2388.4|2400.76|2389.26|2399.9|2388.4|15
1736135440000|2025-01-06 03:50:40|2399.89|2388.39|2400.95|2389.45|2401.08|2389.58|2399.89|2388.39|19
1736135450000|2025-01-06 03:50:50|2401.11|2389.61|2402.31|2390.81|2402.31|2390.81|2400.93|2389.43|24
1736135460000|2025-01-06 03:51:00|2402.24|2390.74|2403.66|2392.16|2403.66|2392.16|2402.24|2390.74|29
1736135470000|2025-01-06 03:51:10|2403.67|2392.17|2403.8|2392.3|2403.9|2392.4|2403.67|2392.17|8
1736135480000|2025-01-06 03:51:20|2403.97|2392.47|2403.82|2392.32|2403.97|2392.47|2403.82|2392.32|5
1736135490000|2025-01-06 03:51:30|2403.8|2392.3|2403.66|2392.16|2403.97|2392.47|2403.66|2392.16|14
1736135500000|2025-01-06 03:51:40|2403.44|2391.94|2403.48|2391.98|2403.62|2392.12|2403.22|2391.72|15
1736135510000|2025-01-06 03:51:50|2403.6|2392.1|2404.94|2393.44|2404.97|2393.47|2403.58|2392.08|25
1736135520000|2025-01-06 03:52:00|2405.07|2393.57|2405.4|2393.9|2405.4|2393.9|2404.9|2393.4|16
1736135530000|2025-01-06 03:52:10|2405.72|2394.22|2405.72|2394.22|2405.72|2394.22|2405.72|2394.22|1
1736135540000|2025-01-06 03:52:20|2407.47|2395.97|2405.77|2394.27|2408.15|2396.65|2405.77|2394.27|16
1736135550000|2025-01-06 03:52:30|2405.76|2394.26|2406.61|2395.11|2406.69|2395.19|2405.76|2394.26|20
1736135560000|2025-01-06 03:52:40|2406.51|2395.01|2406.88|2395.38|2406.88|2395.38|2406.15|2394.65|20
1736135570000|2025-01-06 03:52:50|2406.8|2395.3|2408.15|2396.65|2408.15|2396.65|2406.8|2395.3|13
1736135590000|2025-01-06 03:53:10|2408.16|2396.66|2408.17|2396.67|2408.17|2396.67|2408.16|2396.66|2
1736135600000|2025-01-06 03:53:20|2407.82|2396.32|2407.56|2396.06|2407.82|2396.32|2407.56|2396.06|2
1736135610000|2025-01-06 03:53:30|2407.54|2396.04|2408.06|2396.56|2408.07|2396.57|2407.54|2396.04|18
1736135620000|2025-01-06 03:53:40|2408.11|2396.61|2408.09|2396.59|2408.2|2396.7|2408.09|2396.59|16
1736135630000|2025-01-06 03:53:50|2407.6|2396.1|2407.31|2395.81|2407.72|2396.22|2407.31|2395.81|20
1736135640000|2025-01-06 03:54:00|2407.3|2395.8|2408.24|2396.74|2408.24|2396.74|2406.98|2395.48|15
1736135650000|2025-01-06 03:54:10|2408.4|2396.9|2408.27|2396.77|2408.4|2396.9|2408.27|2396.77|2
1736135660000|2025-01-06 03:54:20|2408.28|2396.78|2407.51|2396.01|2408.3|2396.8|2407.43|2395.93|14
1736135670000|2025-01-06 03:54:30|2407.5|2396|2408.38|2396.88|2408.52|2397.02|2407.49|2395.99|17
1736135680000|2025-01-06 03:54:40|2408.41|2396.91|2408.5|2397|2408.53|2397.03|2408.41|2396.91|10
1736135690000|2025-01-06 03:54:50|2408.56|2397.06|2408.56|2397.06|2408.56|2397.06|2408.56|2397.06|1
1736135700000|2025-01-06 03:55:00|2408.3|2396.8|2408.56|2397.06|2408.56|2397.06|2407.55|2396.05|21
1736135760000|2025-01-06 03:56:00|2408.72|2397.22|2408.9|2397.4|2408.9|2397.4|2408.72|2397.22|2
1736135770000|2025-01-06 03:56:10|2409.35|2397.85|2409.97|2398.47|2409.97|2398.47|2409.35|2397.85|3
1736135800000|2025-01-06 03:56:40|2409.54|2398.04|2409.11|2397.61|2409.54|2398.04|2409.11|2397.61|2
1736135810000|2025-01-06 03:56:50|2408.86|2397.36|2406.95|2395.45|2408.86|2397.36|2406.88|2395.38|11
1736135820000|2025-01-06 03:57:00|2406.94|2395.44|2406.09|2394.59|2406.99|2395.49|2406.09|2394.59|19
1736135830000|2025-01-06 03:57:10|2406.01|2394.51|2406.45|2394.95|2407.22|2395.72|2405.59|2394.09|19
1736135840000|2025-01-06 03:57:20|2405.97|2394.47|2405.78|2394.28|2405.97|2394.47|2405.78|2394.28|3
1736135850000|2025-01-06 03:57:30|2405.62|2394.12|2404.03|2392.53|2405.62|2394.12|2404.03|2392.53|17
1736135860000|2025-01-06 03:57:40|2404.07|2392.57|2403.26|2391.76|2404.07|2392.57|2403.26|2391.76|12
1736135870000|2025-01-06 03:57:50|2403.02|2391.52|2403.23|2391.73|2403.23|2391.73|2402.55|2391.05|28
1736135880000|2025-01-06 03:58:00|2403.19|2391.69|2404.78|2393.28|2404.88|2393.38|2403.19|2391.69|23
1736135890000|2025-01-06 03:58:10|2404.79|2393.29|2405.79|2394.29|2405.79|2394.29|2404.79|2393.29|23
1736135900000|2025-01-06 03:58:20|2405.81|2394.31|2407|2395.5|2407.02|2395.52|2405.81|2394.31|24
1736135910000|2025-01-06 03:58:30|2407.01|2395.51|2407.8|2396.3|2408.04|2396.54|2406.85|2395.35|21
1736135920000|2025-01-06 03:58:40|2407.86|2396.36|2407.36|2395.86|2407.93|2396.43|2407.36|2395.86|16
1736135930000|2025-01-06 03:58:50|2407.28|2395.78|2406.63|2395.13|2407.28|2395.78|2406.36|2394.86|23
1736135940000|2025-01-06 03:59:00|2406.61|2395.11|2409.79|2398.29|2409.81|2398.31|2406.6|2395.1|22
1736135950000|2025-01-06 03:59:10|2409.8|2398.3|2409.97|2398.47|2409.97|2398.47|2409.8|2398.3|11
1736135960000|2025-01-06 03:59:20|2409.72|2398.22|2408.9|2397.4|2409.72|2398.22|2408.9|2397.4|11
1736135970000|2025-01-06 03:59:30|2408.98|2397.48|2409.13|2397.63|2409.41|2397.91|2408.9|2397.4|13
1736135980000|2025-01-06 03:59:40|2408.55|2397.05|2409.66|2398.16|2409.66|2398.16|2408.55|2397.05|21
1736135990000|2025-01-06 03:59:50|2409.72|2398.22|2409.97|2398.47|2409.97|2398.47|2409.72|2398.22|17
1736136000000|2025-01-06 04:00:00|2410.81|2399.31|2413.21|2401.71|2413.21|2401.71|2410.81|2399.31|9
1736136010000|2025-01-06 04:00:10|2413.33|2401.83|2418.67|2407.17|2419.27|2407.77|2413.33|2401.83|19
1736136020000|2025-01-06 04:00:20|2418.92|2407.42|2416.39|2404.89|2418.92|2407.42|2416.25|2404.75|22
1736136030000|2025-01-06 04:00:30|2416.36|2404.86|2415.76|2404.26|2416.36|2404.86|2415.65|2404.15|18
1736136040000|2025-01-06 04:00:40|2415.65|2404.15|2410.69|2399.19|2415.76|2404.26|2410.61|2399.11|20
1736136050000|2025-01-06 04:00:50|2410.72|2399.22|2411.43|2399.93|2411.48|2399.98|2410.63|2399.13|23
1736136060000|2025-01-06 04:01:00|2411.38|2399.88|2410.13|2398.63|2411.6|2400.1|2409.63|2398.13|29
1736136070000|2025-01-06 04:01:10|2409.89|2398.39|2411.57|2400.07|2411.57|2400.07|2409.88|2398.38|23
1736136080000|2025-01-06 04:01:20|2411.49|2399.99|2411.97|2400.47|2412.13|2400.63|2411.36|2399.86|23
1736136090000|2025-01-06 04:01:30|2411.95|2400.45|2411.67|2400.17|2411.95|2400.45|2409.94|2398.44|23
1736136100000|2025-01-06 04:01:40|2411.42|2399.92|2411.52|2400.02|2411.94|2400.44|2411.34|2399.84|23
1736136110000|2025-01-06 04:01:50|2411.55|2400.05|2410.88|2399.38|2411.55|2400.05|2410.24|2398.74|25
1736136120000|2025-01-06 04:02:00|2410.61|2399.11|2409.63|2398.13|2410.63|2399.13|2409.63|2398.13|15
1736136130000|2025-01-06 04:02:10|2409.79|2398.29|2409.63|2398.13|2409.79|2398.29|2409.63|2398.13|6
1736136140000|2025-01-06 04:02:20|2408.67|2397.17|2406.99|2395.49|2408.67|2397.17|2406.35|2394.85|17
1736136150000|2025-01-06 04:02:30|2406.98|2395.48|2407.41|2395.91|2407.41|2395.91|2406.61|2395.11|13
1736136160000|2025-01-06 04:02:40|2407.32|2395.82|2406.01|2394.51|2407.32|2395.82|2405.95|2394.45|20
1736136170000|2025-01-06 04:02:50|2405.99|2394.49|2404.87|2393.37|2406.04|2394.54|2404.85|2393.35|15
1736136180000|2025-01-06 04:03:00|2404.99|2393.49|2406.27|2394.77|2406.55|2395.05|2404.09|2392.59|24
1736136190000|2025-01-06 04:03:10|2406.26|2394.76|2406.23|2394.73|2406.32|2394.82|2406.21|2394.71|9
1736136200000|2025-01-06 04:03:20|2405.94|2394.44|2403.57|2392.07|2405.94|2394.44|2403.57|2392.07|26
1736136210000|2025-01-06 04:03:30|2403.38|2391.88|2404.07|2392.57|2404.07|2392.57|2403.32|2391.82|22
1736136220000|2025-01-06 04:03:40|2404.03|2392.53|2401.77|2390.27|2404.05|2392.55|2401.69|2390.19|21
1736136230000|2025-01-06 04:03:50|2402.23|2390.73|2400.92|2389.42|2402.89|2391.39|2400.9|2389.4|19
1736136240000|2025-01-06 04:04:00|2401.12|2389.62|2399.99|2388.49|2401.68|2390.18|2399.81|2388.31|20
1736136250000|2025-01-06 04:04:10|2399.98|2388.48|2399.86|2388.36|2400.76|2389.26|2399.71|2388.21|23
1736136260000|2025-01-06 04:04:20|2399.98|2388.48|2400.3|2388.8|2400.83|2389.33|2399.98|2388.48|15
1736136270000|2025-01-06 04:04:30|2400.29|2388.79|2399.62|2388.12|2400.29|2388.79|2399.43|2387.93|18
1736136280000|2025-01-06 04:04:40|2399.78|2388.28|2401.71|2390.21|2401.98|2390.48|2399.78|2388.28|23
1736136290000|2025-01-06 04:04:50|2401.72|2390.22|2402.06|2390.56|2402.47|2390.97|2401.7|2390.2|27
1736136300000|2025-01-06 04:05:00|2402.11|2390.61|2403.43|2391.93|2403.43|2391.93|2401.14|2389.64|28
1736136310000|2025-01-06 04:05:10|2403.28|2391.78|2402.98|2391.48|2403.3|2391.8|2402.27|2390.77|18
1736136320000|2025-01-06 04:05:20|2402.88|2391.38|2402.45|2390.95|2402.88|2391.38|2402.21|2390.71|14
1736136330000|2025-01-06 04:05:30|2402.83|2391.33|2402.01|2390.51|2402.83|2391.33|2401.97|2390.47|18
1736136340000|2025-01-06 04:05:40|2402|2390.5|2400.1|2388.6|2402|2390.5|2400.1|2388.6|25
1736136350000|2025-01-06 04:05:50|2400.22|2388.72|2399.71|2388.21|2400.57|2389.07|2399.65|2388.15|24
1736136360000|2025-01-06 04:06:00|2399.7|2388.2|2399.25|2387.75|2400.28|2388.78|2399.25|2387.75|17
1736136370000|2025-01-06 04:06:10|2399.37|2387.87|2398.91|2387.41|2399.61|2388.11|2398.91|2387.41|18
1736136380000|2025-01-06 04:06:20|2398.92|2387.42|2397.92|2386.42|2398.92|2387.42|2397.83|2386.33|25
1736136390000|2025-01-06 04:06:30|2397.9|2386.4|2398.91|2387.41|2398.91|2387.41|2397.87|2386.37|34
1736136400000|2025-01-06 04:06:40|2399.06|2387.56|2400.8|2389.3|2400.87|2389.37|2399.06|2387.56|27
1736136410000|2025-01-06 04:06:50|2400.76|2389.26|2401.21|2389.71|2401.28|2389.78|2400.25|2388.75|22
1736136420000|2025-01-06 04:07:00|2401.12|2389.62|2403.26|2391.76|2403.26|2391.76|2400.83|2389.33|23
1736136430000|2025-01-06 04:07:10|2403.27|2391.77|2403.32|2391.82|2403.32|2391.82|2402.96|2391.46|23
1736136440000|2025-01-06 04:07:20|2403.31|2391.81|2401.39|2389.89|2403.31|2391.81|2401.03|2389.53|22
1736136450000|2025-01-06 04:07:30|2401.37|2389.87|2399.33|2387.83|2401.37|2389.87|2399.33|2387.83|19
1736136460000|2025-01-06 04:07:40|2399.3|2387.8|2399.82|2388.32|2400.31|2388.81|2399.19|2387.69|18
1736136470000|2025-01-06 04:07:50|2399.81|2388.31|2399.38|2387.88|2399.81|2388.31|2399.35|2387.85|22
1736136480000|2025-01-06 04:08:00|2399.33|2387.83|2399.92|2388.42|2399.92|2388.42|2398.64|2387.14|21
1736136490000|2025-01-06 04:08:10|2399.9|2388.4|2398.86|2387.36|2399.98|2388.48|2398.86|2387.36|24
1736136500000|2025-01-06 04:08:20|2398.85|2387.35|2397.87|2386.37|2398.98|2387.48|2397.76|2386.26|18
1736136510000|2025-01-06 04:08:30|2398.04|2386.54|2397.72|2386.22|2398.08|2386.58|2397.72|2386.22|19
1736136520000|2025-01-06 04:08:40|2397.8|2386.3|2396.89|2385.39|2397.8|2386.3|2396.85|2385.35|26
1736136530000|2025-01-06 04:08:50|2396.84|2385.34|2396.15|2384.65|2396.93|2385.43|2396.15|2384.65|20
1736136540000|2025-01-06 04:09:00|2396.18|2384.68|2398.95|2387.45|2399.46|2387.96|2396.18|2384.68|10
1736136550000|2025-01-06 04:09:10|2398.81|2387.31|2398.91|2387.41|2399.09|2387.59|2398.75|2387.25|19
1736136560000|2025-01-06 04:09:20|2399|2387.5|2398.34|2386.84|2399|2387.5|2398.34|2386.84|17
1736136570000|2025-01-06 04:09:30|2398.25|2386.75|2398.2|2386.7|2398.4|2386.9|2397.85|2386.35|22
1736136580000|2025-01-06 04:09:40|2398.19|2386.69|2396.91|2385.41|2398.19|2386.69|2396.88|2385.38|19
1736136590000|2025-01-06 04:09:50|2396.96|2385.46|2397.78|2386.28|2397.8|2386.3|2396.88|2385.38|18
1736136600000|2025-01-06 04:10:00|2397.79|2386.29|2400.12|2388.62|2400.86|2389.36|2397.41|2385.91|23
1736136610000|2025-01-06 04:10:10|2400.24|2388.74|2399.79|2388.29|2400.24|2388.74|2399.55|2388.05|20
1736136620000|2025-01-06 04:10:20|2399.78|2388.28|2400.04|2388.54|2400.32|2388.82|2399.78|2388.28|20
1736136630000|2025-01-06 04:10:30|2400.05|2388.55|2402.3|2390.8|2402.3|2390.8|2399.64|2388.14|19
1736136640000|2025-01-06 04:10:40|2402.1|2390.6|2400.94|2389.44|2402.13|2390.63|2400.94|2389.44|26
1736136650000|2025-01-06 04:10:50|2401.13|2389.63|2400.89|2389.39|2401.16|2389.66|2400.79|2389.29|16
1736136660000|2025-01-06 04:11:00|2401.01|2389.51|2401.92|2390.42|2402.26|2390.76|2401.01|2389.51|23
1736136670000|2025-01-06 04:11:10|2401.89|2390.39|2401.26|2389.76|2401.99|2390.49|2401.22|2389.72|23
1736136680000|2025-01-06 04:11:20|2401.33|2389.83|2402.37|2390.87|2402.4|2390.9|2400.69|2389.19|24
1736136690000|2025-01-06 04:11:30|2402.38|2390.88|2404.13|2392.63|2405.86|2394.36|2401.75|2390.25|23
1736136700000|2025-01-06 04:11:40|2403.95|2392.45|2404.84|2393.34|2405.41|2393.91|2403.95|2392.45|27
1736136710000|2025-01-06 04:11:50|2403.89|2392.39|2404.73|2393.23|2405.07|2393.57|2403.74|2392.24|23
1736136720000|2025-01-06 04:12:00|2404.74|2393.24|2405.25|2393.75|2405.25|2393.75|2403.96|2392.46|21
1736136730000|2025-01-06 04:12:10|2405.37|2393.87|2406.49|2394.99|2406.5|2395|2405.1|2393.6|22
1736136740000|2025-01-06 04:12:20|2406.5|2395|2407.9|2396.4|2407.9|2396.4|2406.5|2395|25
1736136750000|2025-01-06 04:12:30|2407.91|2396.41|2407.71|2396.21|2408.05|2396.55|2407.59|2396.09|19
1736136760000|2025-01-06 04:12:40|2407.68|2396.18|2405.98|2394.48|2407.9|2396.4|2405.97|2394.47|22
1736136770000|2025-01-06 04:12:50|2405.97|2394.47|2405.84|2394.34|2405.97|2394.47|2405.25|2393.75|20
1736136780000|2025-01-06 04:13:00|2405.87|2394.37|2407.78|2396.28|2407.88|2396.38|2405.87|2394.37|32
1736136790000|2025-01-06 04:13:10|2407.73|2396.23|2409.91|2398.41|2409.91|2398.41|2407.72|2396.22|24
1736136800000|2025-01-06 04:13:20|2410.18|2398.68|2410.04|2398.54|2410.48|2398.98|2410|2398.5|23
1736136810000|2025-01-06 04:13:30|2410.01|2398.51|2409.6|2398.1|2410.01|2398.51|2409.6|2398.1|17
1736136820000|2025-01-06 04:13:40|2409.27|2397.77|2411.25|2399.75|2411.46|2399.96|2408.38|2396.88|35
1736136830000|2025-01-06 04:13:50|2411.51|2400.01|2412.59|2401.09|2412.67|2401.17|2411.51|2400.01|17
1736136840000|2025-01-06 04:14:00|2412.57|2401.07|2411.84|2400.34|2412.57|2401.07|2411.43|2399.93|22
1736136850000|2025-01-06 04:14:10|2411.55|2400.05|2412.59|2401.09|2412.6|2401.1|2411.55|2400.05|26
1736136860000|2025-01-06 04:14:20|2412.61|2401.11|2412.62|2401.12|2412.67|2401.17|2411.81|2400.31|25
1736136870000|2025-01-06 04:14:30|2412.65|2401.15|2412.73|2401.23|2412.75|2401.25|2412.63|2401.13|9
1736136880000|2025-01-06 04:14:40|2412.72|2401.22|2412.5|2401|2412.73|2401.23|2412.39|2400.89|20
1736136890000|2025-01-06 04:14:50|2412.45|2400.95|2412.65|2401.15|2412.68|2401.18|2411.69|2400.19|26
1736136900000|2025-01-06 04:15:00|2412.69|2401.19|2412.52|2401.02|2412.77|2401.27|2412.12|2400.62|22
1736136910000|2025-01-06 04:15:10|2411.88|2400.38|2411.73|2400.23|2412.33|2400.83|2411.04|2399.54|23
1736136920000|2025-01-06 04:15:20|2411.61|2400.11|2413.43|2401.93|2413.49|2401.99|2410.5|2399|22
1736136930000|2025-01-06 04:15:30|2413.18|2401.68|2411.99|2400.49|2413.56|2402.06|2411.97|2400.47|27
1736136940000|2025-01-06 04:15:40|2411.94|2400.44|2412.62|2401.12|2413.57|2402.07|2411.91|2400.41|27
1736136950000|2025-01-06 04:15:50|2412.7|2401.2|2410.84|2399.34|2412.71|2401.21|2410.84|2399.34|20
1736136960000|2025-01-06 04:16:00|2410.85|2399.35|2408.38|2396.88|2410.85|2399.35|2408.2|2396.7|25
1736136970000|2025-01-06 04:16:10|2408.54|2397.04|2407.92|2396.42|2409.09|2397.59|2407.59|2396.09|22
1736136980000|2025-01-06 04:16:20|2407.9|2396.4|2407.94|2396.44|2408.03|2396.53|2407.81|2396.31|18
1736136990000|2025-01-06 04:16:30|2407.95|2396.45|2407.39|2395.89|2407.95|2396.45|2407.39|2395.89|20
1736137000000|2025-01-06 04:16:40|2407.4|2395.9|2407.02|2395.52|2407.67|2396.17|2406.98|2395.48|22
1736137010000|2025-01-06 04:16:50|2406.88|2395.38|2407.36|2395.86|2407.48|2395.98|2406.8|2395.3|26
1736137020000|2025-01-06 04:17:00|2407.35|2395.85|2407.59|2396.09|2407.59|2396.09|2405.65|2394.15|32
1736137030000|2025-01-06 04:17:10|2407.73|2396.23|2407.75|2396.25|2407.75|2396.25|2407.73|2396.23|2
1736137040000|2025-01-06 04:17:20|2407.64|2396.14|2407.34|2395.84|2407.73|2396.23|2407.26|2395.76|19
1736137050000|2025-01-06 04:17:30|2407.33|2395.83|2407.75|2396.25|2407.75|2396.25|2407.27|2395.77|20
1736137100000|2025-01-06 04:18:20|2408.64|2397.14|2411.56|2400.06|2411.64|2400.14|2408.64|2397.14|19
1736137110000|2025-01-06 04:18:30|2411.57|2400.07|2410.84|2399.34|2411.65|2400.15|2410.84|2399.34|19
1736137120000|2025-01-06 04:18:40|2410.74|2399.24|2411.75|2400.25|2411.75|2400.25|2410.74|2399.24|17
1736137140000|2025-01-06 04:19:00|2412.94|2401.44|2414.98|2403.48|2414.98|2403.48|2412.94|2401.44|6
1736137150000|2025-01-06 04:19:10|2414.97|2403.47|2415.46|2403.96|2415.99|2404.49|2413.7|2402.2|27
1736137160000|2025-01-06 04:19:20|2415.59|2404.09|2417.73|2406.23|2417.79|2406.29|2415.59|2404.09|25
1736137170000|2025-01-06 04:19:30|2417.79|2406.29|2416.78|2405.28|2419.1|2407.6|2416.56|2405.06|33
1736137180000|2025-01-06 04:19:40|2416.54|2405.04|2415.41|2403.91|2417.13|2405.63|2415.23|2403.73|19
1736137190000|2025-01-06 04:19:50|2415.4|2403.9|2412.88|2401.38|2415.55|2404.05|2412.65|2401.15|30
1736137200000|2025-01-06 04:20:00|2412.9|2401.4|2414.23|2402.73|2414.44|2402.94|2412.9|2401.4|28
1736137210000|2025-01-06 04:20:10|2414.15|2402.65|2413.09|2401.59|2414.44|2402.94|2412.87|2401.37|24
1736137220000|2025-01-06 04:20:20|2413.21|2401.71|2416.44|2404.94|2416.96|2405.46|2413|2401.5|33
1736137230000|2025-01-06 04:20:30|2416.17|2404.67|2413.73|2402.23|2416.17|2404.67|2413.73|2402.23|24
1736137240000|2025-01-06 04:20:40|2413.86|2402.36|2413.44|2401.94|2414.22|2402.72|2413.32|2401.82|19
1736137250000|2025-01-06 04:20:50|2413.56|2402.06|2412.69|2401.19|2413.72|2402.22|2412.69|2401.19|24
1736137260000|2025-01-06 04:21:00|2412.02|2400.52|2412.17|2400.67|2413.42|2401.92|2412.02|2400.52|18
1736137270000|2025-01-06 04:21:10|2412.16|2400.66|2413|2401.5|2413.07|2401.57|2411.71|2400.21|29
1736137280000|2025-01-06 04:21:20|2413.13|2401.63|2412.02|2400.52|2413.61|2402.11|2412.02|2400.52|25
1736137290000|2025-01-06 04:21:30|2412.03|2400.53|2411.6|2400.1|2412.03|2400.53|2411.57|2400.07|21
1736137300000|2025-01-06 04:21:40|2411.73|2400.23|2412.25|2400.75|2412.6|2401.1|2411.49|2399.99|20
1736137310000|2025-01-06 04:21:50|2412.05|2400.55|2413.27|2401.77|2413.56|2402.06|2411.49|2399.99|20
1736137320000|2025-01-06 04:22:00|2413.24|2401.74|2413.07|2401.57|2413.97|2402.47|2412.87|2401.37|20
1736137330000|2025-01-06 04:22:10|2413.08|2401.58|2413.57|2402.07|2413.7|2402.2|2412.99|2401.49|21
1736137340000|2025-01-06 04:22:20|2413.58|2402.08|2411.39|2399.89|2413.9|2402.4|2411.12|2399.62|28
1736137350000|2025-01-06 04:22:30|2411.36|2399.86|2412.37|2400.87|2413.33|2401.83|2411.11|2399.61|20
1736137360000|2025-01-06 04:22:40|2412.31|2400.81|2408.86|2397.36|2412.37|2400.87|2408.66|2397.16|24
1736137370000|2025-01-06 04:22:50|2409.26|2397.76|2410.14|2398.64|2410.14|2398.64|2409.12|2397.62|16
1736137380000|2025-01-06 04:23:00|2410.49|2398.99|2410.88|2399.38|2411.11|2399.61|2410.49|2398.99|20
1736137390000|2025-01-06 04:23:10|2410.85|2399.35|2409.94|2398.44|2410.87|2399.37|2409.88|2398.38|27
1736137400000|2025-01-06 04:23:20|2410.06|2398.56|2408.49|2396.99|2410.18|2398.68|2408.47|2396.97|28
1736137410000|2025-01-06 04:23:30|2408.45|2396.95|2408.13|2396.63|2408.49|2396.99|2407.95|2396.45|18
1736137420000|2025-01-06 04:23:40|2408.27|2396.77|2407.76|2396.26|2408.55|2397.05|2407.49|2395.99|26
1736137430000|2025-01-06 04:23:50|2407.89|2396.39|2408.84|2397.34|2408.96|2397.46|2407.88|2396.38|26
1736137440000|2025-01-06 04:24:00|2408.83|2397.33|2408.88|2397.38|2408.95|2397.45|2407.89|2396.39|25
1736137450000|2025-01-06 04:24:10|2409.62|2398.12|2411.43|2399.93|2411.62|2400.12|2409.62|2398.12|25
1736137460000|2025-01-06 04:24:20|2411.36|2399.86|2411.7|2400.2|2411.81|2400.31|2411.36|2399.86|13
1736137470000|2025-01-06 04:24:30|2411.75|2400.25|2411.66|2400.16|2411.75|2400.25|2411.64|2400.14|14
1736137480000|2025-01-06 04:24:40|2411.58|2400.08|2409.84|2398.34|2411.59|2400.09|2409.83|2398.33|23
1736137490000|2025-01-06 04:24:50|2409.93|2398.43|2408.54|2397.04|2409.93|2398.43|2408.54|2397.04|23
1736137500000|2025-01-06 04:25:00|2408.52|2397.02|2411.82|2400.32|2411.82|2400.32|2408.29|2396.79|17
1736137520000|2025-01-06 04:25:20|2411.7|2400.2|2411.76|2400.26|2411.82|2400.32|2410.87|2399.37|25
1736137530000|2025-01-06 04:25:30|2411.64|2400.14|2410.77|2399.27|2411.71|2400.21|2410.67|2399.17|22
1736137540000|2025-01-06 04:25:40|2410.8|2399.3|2411.82|2400.32|2411.82|2400.32|2410.8|2399.3|8
1736137550000|2025-01-06 04:25:50|2411.71|2400.21|2410.97|2399.47|2411.71|2400.21|2410.88|2399.38|15
1736137560000|2025-01-06 04:26:00|2410.74|2399.24|2411.23|2399.73|2411.37|2399.87|2409.87|2398.37|30
1736137570000|2025-01-06 04:26:10|2411.16|2399.66|2411.51|2400.01|2411.51|2400.01|2408.97|2397.47|35
1736137580000|2025-01-06 04:26:20|2411.67|2400.17|2410.99|2399.49|2411.82|2400.32|2410.39|2398.89|14
1736137590000|2025-01-06 04:26:30|2410.89|2399.39|2411.23|2399.73|2411.45|2399.95|2409.83|2398.33|17
1736137600000|2025-01-06 04:26:40|2411.16|2399.66|2410.82|2399.32|2411.16|2399.66|2410.56|2399.06|8
1736137610000|2025-01-06 04:26:50|2410.77|2399.27|2410.09|2398.59|2411|2399.5|2409.62|2398.12|13
1736137620000|2025-01-06 04:27:00|2410.12|2398.62|2409.42|2397.92|2410.12|2398.62|2408.77|2397.27|21
1736137630000|2025-01-06 04:27:10|2409.5|2398|2409.37|2397.87|2409.5|2398|2409.33|2397.83|17
1736137640000|2025-01-06 04:27:20|2409.36|2397.86|2408.41|2396.91|2409.43|2397.93|2408.38|2396.88|26
1736137650000|2025-01-06 04:27:30|2408.31|2396.81|2408.21|2396.71|2408.31|2396.81|2408.21|2396.71|16
1736137660000|2025-01-06 04:27:40|2408.2|2396.7|2406.84|2395.34|2408.2|2396.7|2406.73|2395.23|27
1736137670000|2025-01-06 04:27:50|2406.78|2395.28|2406.72|2395.22|2406.78|2395.28|2406.46|2394.96|31
1736137680000|2025-01-06 04:28:00|2406.71|2395.21|2406.47|2394.97|2406.78|2395.28|2406.29|2394.79|21
1736137690000|2025-01-06 04:28:10|2406.45|2394.95|2405.77|2394.27|2406.45|2394.95|2405.37|2393.87|28
1736137700000|2025-01-06 04:28:20|2405.83|2394.33|2405.78|2394.28|2406.57|2395.07|2405.72|2394.22|22
1736137710000|2025-01-06 04:28:30|2405.87|2394.37|2405.14|2393.64|2406.03|2394.53|2405.14|2393.64|29
1736137720000|2025-01-06 04:28:40|2405.42|2393.92|2404.25|2392.75|2405.56|2394.06|2404.25|2392.75|20
1736137730000|2025-01-06 04:28:50|2404.08|2392.58|2404.08|2392.58|2404.08|2392.58|2404.08|2392.58|1
1736137750000|2025-01-06 04:29:10|2404.24|2392.74|2404.08|2392.58|2404.24|2392.74|2404.08|2392.58|10
1736137770000|2025-01-06 04:29:30|2404.15|2392.65|2404.08|2392.58|2404.15|2392.65|2404.08|2392.58|7
1736137780000|2025-01-06 04:29:40|2403.35|2391.85|2402.26|2390.76|2403.35|2391.85|2402.19|2390.69|7
1736137790000|2025-01-06 04:29:50|2402.25|2390.75|2402.26|2390.76|2402.31|2390.81|2402.25|2390.75|17
1736137800000|2025-01-06 04:30:00|2402.28|2390.78|2402.92|2391.42|2403.23|2391.73|2402.26|2390.76|26
1736137810000|2025-01-06 04:30:10|2402.85|2391.35|2402.74|2391.24|2403.07|2391.57|2402.6|2391.1|22
1736137820000|2025-01-06 04:30:20|2403.01|2391.51|2402.63|2391.13|2403.21|2391.71|2402.63|2391.13|18
1736137830000|2025-01-06 04:30:30|2402.62|2391.12|2400.51|2389.01|2402.62|2391.12|2400.51|2389.01|20
1736137840000|2025-01-06 04:30:40|2400.49|2388.99|2401.73|2390.23|2401.88|2390.38|2400.49|2388.99|18
1736137850000|2025-01-06 04:30:50|2401.79|2390.29|2401.84|2390.34|2401.91|2390.41|2401.65|2390.15|20
1736137860000|2025-01-06 04:31:00|2401.83|2390.33|2403.07|2391.57|2403.63|2392.13|2401.83|2390.33|23
1736137870000|2025-01-06 04:31:10|2403.21|2391.71|2401.54|2390.04|2403.25|2391.75|2401.54|2390.04|25
1736137880000|2025-01-06 04:31:20|2401.53|2390.03|2400.82|2389.32|2401.53|2390.03|2400.61|2389.11|21
1736137890000|2025-01-06 04:31:30|2400.9|2389.4|2400.81|2389.31|2401.22|2389.72|2400.67|2389.17|27
1736137900000|2025-01-06 04:31:40|2400.82|2389.32|2401.02|2389.52|2401.18|2389.68|2400.27|2388.77|27
1736137910000|2025-01-06 04:31:50|2400.79|2389.29|2400.02|2388.52|2401.04|2389.54|2400.02|2388.52|22
1736137920000|2025-01-06 04:32:00|2399.95|2388.45|2401.97|2390.47|2401.97|2390.47|2399.94|2388.44|20
1736137930000|2025-01-06 04:32:10|2401.98|2390.48|2401.38|2389.88|2401.98|2390.48|2401.35|2389.85|24
1736137940000|2025-01-06 04:32:20|2401.32|2389.82|2401.11|2389.61|2401.38|2389.88|2400.74|2389.24|14
1736137950000|2025-01-06 04:32:30|2400.93|2389.43|2400.1|2388.6|2400.93|2389.43|2399.84|2388.34|25
1736137960000|2025-01-06 04:32:40|2400.74|2389.24|2402.5|2391|2402.83|2391.33|2400.62|2389.12|25
1736137970000|2025-01-06 04:32:50|2402.59|2391.09|2402.57|2391.07|2402.87|2391.37|2402.56|2391.06|15
1736137980000|2025-01-06 04:33:00|2402.6|2391.1|2400.63|2389.13|2403.78|2392.28|2400.42|2388.92|22
1736137990000|2025-01-06 04:33:10|2400.59|2389.09|2400.43|2388.93|2400.59|2389.09|2400.34|2388.84|12
1736138000000|2025-01-06 04:33:20|2400.44|2388.94|2399.77|2388.27|2400.44|2388.94|2399.77|2388.27|16
1736138010000|2025-01-06 04:33:30|2399.74|2388.24|2399.53|2388.03|2399.77|2388.27|2399.46|2387.96|16
1736138020000|2025-01-06 04:33:40|2399.5|2388|2399.19|2387.69|2399.5|2388|2399.19|2387.69|11
1736138030000|2025-01-06 04:33:50|2399.18|2387.68|2398.7|2387.2|2399.25|2387.75|2398.7|2387.2|13
1736138040000|2025-01-06 04:34:00|2398.69|2387.19|2399.97|2388.47|2399.97|2388.47|2398.68|2387.18|10
1736138050000|2025-01-06 04:34:10|2399.79|2388.29|2399.83|2388.33|2399.97|2388.47|2399.79|2388.29|19
1736138060000|2025-01-06 04:34:20|2399.8|2388.3|2400.67|2389.17|2400.82|2389.32|2399.79|2388.29|23
1736138070000|2025-01-06 04:34:30|2400.79|2389.29|2399.91|2388.41|2400.91|2389.41|2399.86|2388.36|26
1736138080000|2025-01-06 04:34:40|2399.93|2388.43|2398.71|2387.21|2400.02|2388.52|2398.71|2387.21|30
1736138090000|2025-01-06 04:34:50|2398.72|2387.22|2399.81|2388.31|2399.83|2388.33|2398.71|2387.21|13
1736138100000|2025-01-06 04:35:00|2400.06|2388.56|2399.25|2387.75|2400.2|2388.7|2399.25|2387.75|25
1736138110000|2025-01-06 04:35:10|2399.24|2387.74|2400.39|2388.89|2400.39|2388.89|2399.24|2387.74|15
1736138120000|2025-01-06 04:35:20|2400.21|2388.71|2399.74|2388.24|2400.23|2388.73|2399.73|2388.23|19
1736138130000|2025-01-06 04:35:30|2399.76|2388.26|2400.29|2388.79|2400.39|2388.89|2399.76|2388.26|23
1736138140000|2025-01-06 04:35:40|2400.3|2388.8|2399.92|2388.42|2400.31|2388.81|2399.79|2388.29|21
1736138150000|2025-01-06 04:35:50|2399.95|2388.45|2399.59|2388.09|2400.02|2388.52|2399.41|2387.91|28
1736138160000|2025-01-06 04:36:00|2399.64|2388.14|2399.89|2388.39|2399.9|2388.4|2399.05|2387.55|21
1736138170000|2025-01-06 04:36:10|2400.04|2388.54|2398.64|2387.14|2400.08|2388.58|2398.56|2387.06|29
1736138180000|2025-01-06 04:36:20|2398.59|2387.09|2398.86|2387.36|2398.95|2387.45|2398.56|2387.06|21
1736138190000|2025-01-06 04:36:30|2398.91|2387.41|2398.85|2387.35|2400.16|2388.66|2398.71|2387.21|24
1736138200000|2025-01-06 04:36:40|2398.79|2387.29|2398.36|2386.86|2398.79|2387.29|2398.12|2386.62|24
1736138210000|2025-01-06 04:36:50|2398.48|2386.98|2400.29|2388.79|2400.29|2388.79|2398.48|2386.98|29
1736138220000|2025-01-06 04:37:00|2400.35|2388.85|2399.84|2388.34|2400.39|2388.89|2399.84|2388.34|5
1736138230000|2025-01-06 04:37:10|2399.89|2388.39|2400.39|2388.89|2400.39|2388.89|2399.76|2388.26|14
1736138250000|2025-01-06 04:37:30|2400.28|2388.78|2399.92|2388.42|2400.39|2388.89|2399.64|2388.14|20
1736138260000|2025-01-06 04:37:40|2400.04|2388.54|2399.93|2388.43|2400.04|2388.54|2399.64|2388.14|23
1736138270000|2025-01-06 04:37:50|2399.95|2388.45|2399.85|2388.35|2400.02|2388.52|2399.8|2388.3|25
1736138280000|2025-01-06 04:38:00|2399.9|2388.4|2399.39|2387.89|2400.02|2388.52|2399.39|2387.89|21
1736138290000|2025-01-06 04:38:10|2399.47|2387.97|2398.31|2386.81|2399.47|2387.97|2398.31|2386.81|20
1736138300000|2025-01-06 04:38:20|2398.32|2386.82|2399.85|2388.35|2399.86|2388.36|2398.32|2386.82|24
1736138310000|2025-01-06 04:38:30|2399.95|2388.45|2399.42|2387.92|2399.95|2388.45|2399.17|2387.67|17
1736138320000|2025-01-06 04:38:40|2399.54|2388.04|2399.82|2388.32|2399.92|2388.42|2399.54|2388.04|13
1736138330000|2025-01-06 04:38:50|2399.89|2388.39|2399.77|2388.27|2399.89|2388.39|2399.77|2388.27|13
1736138340000|2025-01-06 04:39:00|2399.72|2388.22|2399.83|2388.33|2399.94|2388.44|2399.72|2388.22|12
1736138350000|2025-01-06 04:39:10|2399.59|2388.09|2399.56|2388.06|2399.78|2388.28|2399.51|2388.01|18
1736138360000|2025-01-06 04:39:20|2399.59|2388.09|2399.64|2388.14|2399.82|2388.32|2399.49|2387.99|17
1736138370000|2025-01-06 04:39:30|2399.59|2388.09|2398.63|2387.13|2399.62|2388.12|2398.57|2387.07|29
1736138380000|2025-01-06 04:39:40|2398.67|2387.17|2398.91|2387.41|2399.05|2387.55|2398.67|2387.17|19
1736138390000|2025-01-06 04:39:50|2398.79|2387.29|2398.87|2387.37|2398.98|2387.48|2398.66|2387.16|23
1736138400000|2025-01-06 04:40:00|2398.84|2387.34|2398.16|2386.66|2398.93|2387.43|2398.1|2386.6|24
1736138410000|2025-01-06 04:40:10|2398.1|2386.6|2397.86|2386.36|2398.15|2386.65|2397.86|2386.36|11
1736138430000|2025-01-06 04:40:30|2398.09|2386.59|2398.28|2386.78|2398.52|2387.02|2398.01|2386.51|14
1736138440000|2025-01-06 04:40:40|2398.1|2386.6|2398.48|2386.98|2398.49|2386.99|2398.07|2386.57|17
1736138450000|2025-01-06 04:40:50|2398.33|2386.83|2398.03|2386.53|2398.43|2386.93|2398.03|2386.53|24
1736138460000|2025-01-06 04:41:00|2398|2386.5|2397.86|2386.36|2398.02|2386.52|2397.86|2386.36|16
1736138490000|2025-01-06 04:41:30|2398.02|2386.52|2397.86|2386.36|2398.02|2386.52|2397.86|2386.36|8
1736138500000|2025-01-06 04:41:40|2397.02|2385.52|2395.39|2383.89|2397.02|2385.52|2395.39|2383.89|16
1736138510000|2025-01-06 04:41:50|2395.38|2383.88|2395.25|2383.75|2395.38|2383.88|2395.09|2383.59|20
1736138520000|2025-01-06 04:42:00|2395.26|2383.76|2395.83|2384.33|2395.9|2384.4|2395.25|2383.75|26
1736138530000|2025-01-06 04:42:10|2395.85|2384.35|2395.94|2384.44|2396.4|2384.9|2395.36|2383.86|30
1736138540000|2025-01-06 04:42:20|2396.04|2384.54|2396.81|2385.31|2397.14|2385.64|2395.84|2384.34|22
1736138550000|2025-01-06 04:42:30|2396.82|2385.32|2396.92|2385.42|2397.12|2385.62|2396.82|2385.32|16
1736138560000|2025-01-06 04:42:40|2396.98|2385.48|2398.31|2386.81|2398.35|2386.85|2396.98|2385.48|26
1736138570000|2025-01-06 04:42:50|2398.51|2387.01|2397.9|2386.4|2398.51|2387.01|2397.79|2386.29|24
1736138580000|2025-01-06 04:43:00|2397.83|2386.33|2398.27|2386.77|2398.46|2386.96|2397.83|2386.33|18
1736138590000|2025-01-06 04:43:10|2398.26|2386.76|2398.48|2386.98|2398.52|2387.02|2398.21|2386.71|13
1736138600000|2025-01-06 04:43:20|2398.36|2386.86|2398.36|2386.86|2398.42|2386.92|2398.34|2386.84|15
1736138610000|2025-01-06 04:43:30|2398.37|2386.87|2398.52|2387.02|2398.52|2387.02|2398.36|2386.86|16
1736138620000|2025-01-06 04:43:40|2398.47|2386.97|2397.73|2386.23|2398.52|2387.02|2397.66|2386.16|21
1736138630000|2025-01-06 04:43:50|2397.91|2386.41|2396.92|2385.42|2397.91|2386.41|2396.92|2385.42|18
1736138640000|2025-01-06 04:44:00|2396.91|2385.41|2397.37|2385.87|2397.5|2386|2396.91|2385.41|23
1736138650000|2025-01-06 04:44:10|2397.36|2385.86|2398.01|2386.51|2398.23|2386.73|2397.32|2385.82|20
1736138660000|2025-01-06 04:44:20|2398.02|2386.52|2397.22|2385.72|2398.05|2386.55|2397.22|2385.72|19
1736138670000|2025-01-06 04:44:30|2397.21|2385.71|2397.45|2385.95|2397.52|2386.02|2397.1|2385.6|24
1736138680000|2025-01-06 04:44:40|2397.47|2385.97|2397.27|2385.77|2397.47|2385.97|2397.11|2385.61|21
1736138690000|2025-01-06 04:44:50|2397.28|2385.78|2397.24|2385.74|2397.33|2385.83|2397.24|2385.74|17
1736138700000|2025-01-06 04:45:00|2397.44|2385.94|2397.44|2385.94|2397.44|2385.94|2397.44|2385.94|1
1736138720000|2025-01-06 04:45:20|2397.23|2385.73|2397.04|2385.54|2397.23|2385.73|2397.04|2385.54|6
1736138730000|2025-01-06 04:45:30|2397.02|2385.52|2396.84|2385.34|2397.1|2385.6|2396.75|2385.25|21
1736138740000|2025-01-06 04:45:40|2396.97|2385.47|2395.35|2383.85|2396.98|2385.48|2395.35|2383.85|18
1736138750000|2025-01-06 04:45:50|2395.46|2383.96|2394.68|2383.18|2395.46|2383.96|2394.47|2382.97|24
1736138760000|2025-01-06 04:46:00|2394.59|2383.09|2395.84|2384.34|2396.4|2384.9|2394.59|2383.09|25
1736138770000|2025-01-06 04:46:10|2395.86|2384.36|2396.14|2384.64|2396.19|2384.69|2395.68|2384.18|22
1736138780000|2025-01-06 04:46:20|2396.25|2384.75|2395.28|2383.78|2396.26|2384.76|2395.28|2383.78|26
1736138790000|2025-01-06 04:46:30|2395|2383.5|2394.48|2382.98|2395|2383.5|2394.45|2382.95|21
1736138800000|2025-01-06 04:46:40|2394.53|2383.03|2395.07|2383.57|2395.1|2383.6|2394.53|2383.03|25
1736138810000|2025-01-06 04:46:50|2395.08|2383.58|2395.93|2384.43|2395.96|2384.46|2395.08|2383.58|23
1736138820000|2025-01-06 04:47:00|2395.95|2384.45|2396.39|2384.89|2396.39|2384.89|2395.92|2384.42|22
1736138830000|2025-01-06 04:47:10|2396.54|2385.04|2396.85|2385.35|2396.85|2385.35|2396.54|2385.04|5
1736138890000|2025-01-06 04:48:10|2397.14|2385.64|2397.44|2385.94|2397.44|2385.94|2397.14|2385.64|2
1736138900000|2025-01-06 04:48:20|2397.93|2386.43|2398.22|2386.72|2398.42|2386.92|2397.93|2386.43|6
1736138910000|2025-01-06 04:48:30|2398.17|2386.67|2397.93|2386.43|2398.17|2386.67|2397.9|2386.4|4
1736138920000|2025-01-06 04:48:40|2397.86|2386.36|2396.85|2385.35|2397.93|2386.43|2396.85|2385.35|11
1736138930000|2025-01-06 04:48:50|2396.89|2385.39|2396.85|2385.35|2397|2385.5|2396.85|2385.35|13
1736138940000|2025-01-06 04:49:00|2397.01|2385.51|2396.24|2384.74|2397.01|2385.51|2396.24|2384.74|15
1736138950000|2025-01-06 04:49:10|2396.23|2384.73|2397.56|2386.06|2397.85|2386.35|2396.22|2384.72|20
1736138960000|2025-01-06 04:49:20|2397.57|2386.07|2396.01|2384.51|2397.57|2386.07|2395.88|2384.38|26
1736138970000|2025-01-06 04:49:30|2396.03|2384.53|2394.88|2383.38|2396.14|2384.64|2394.88|2383.38|23
1736138980000|2025-01-06 04:49:40|2394.87|2383.37|2395.35|2383.85|2395.35|2383.85|2394.85|2383.35|14
1736138990000|2025-01-06 04:49:50|2395.36|2383.86|2395.38|2383.88|2395.38|2383.88|2395.06|2383.56|13
1736139000000|2025-01-06 04:50:00|2395.33|2383.83|2395.38|2383.88|2395.38|2383.88|2395.33|2383.83|2
1736139030000|2025-01-06 04:50:30|2395.89|2384.39|2396.39|2384.89|2396.39|2384.89|2395.89|2384.39|2
1736139050000|2025-01-06 04:50:50|2396.27|2384.77|2396.06|2384.56|2396.27|2384.77|2395.95|2384.45|10
1736139060000|2025-01-06 04:51:00|2396.04|2384.54|2396.39|2384.89|2396.39|2384.89|2395.81|2384.31|17
1736139080000|2025-01-06 04:51:20|2396.34|2384.84|2396.39|2384.89|2396.39|2384.89|2395.94|2384.44|16
1736139090000|2025-01-06 04:51:30|2397.35|2385.85|2397.99|2386.49|2398.06|2386.56|2397.35|2385.85|7
1736139100000|2025-01-06 04:51:40|2398.02|2386.52|2398.42|2386.92|2398.42|2386.92|2397.97|2386.47|18
1736139110000|2025-01-06 04:51:50|2398.21|2386.71|2396.47|2384.97|2398.21|2386.71|2396.47|2384.97|21
1736139120000|2025-01-06 04:52:00|2396.77|2385.27|2397.32|2385.82|2397.41|2385.91|2396.71|2385.21|17
1736139130000|2025-01-06 04:52:10|2396.95|2385.45|2396.13|2384.63|2396.95|2385.45|2396.06|2384.56|18
1736139140000|2025-01-06 04:52:20|2396.03|2384.53|2396|2384.5|2396.16|2384.66|2395.98|2384.48|24
1736139150000|2025-01-06 04:52:30|2396.48|2384.98|2397.18|2385.68|2397.23|2385.73|2396.48|2384.98|21
1736139160000|2025-01-06 04:52:40|2397.15|2385.65|2397.53|2386.03|2397.53|2386.03|2397.06|2385.56|25
1736139170000|2025-01-06 04:52:50|2397.55|2386.05|2397.4|2385.9|2397.61|2386.11|2397.25|2385.75|23
1736139180000|2025-01-06 04:53:00|2397.32|2385.82|2397.13|2385.63|2397.41|2385.91|2397.13|2385.63|23
1736139190000|2025-01-06 04:53:10|2397.09|2385.59|2397.43|2385.93|2398.01|2386.51|2397.04|2385.54|22
1736139200000|2025-01-06 04:53:20|2397.5|2386|2398|2386.5|2398.01|2386.51|2397.06|2385.56|24
1736139210000|2025-01-06 04:53:30|2397.83|2386.33|2397.78|2386.28|2397.95|2386.45|2397.78|2386.28|14
1736139220000|2025-01-06 04:53:40|2397.8|2386.3|2398.42|2386.92|2398.42|2386.92|2397.79|2386.29|17
1736139250000|2025-01-06 04:54:10|2398.23|2386.73|2397.76|2386.26|2398.42|2386.92|2397.76|2386.26|22
1736139260000|2025-01-06 04:54:20|2397.74|2386.24|2397.38|2385.88|2397.95|2386.45|2397.37|2385.87|19
1736139270000|2025-01-06 04:54:30|2397.39|2385.89|2397.25|2385.75|2397.53|2386.03|2397.21|2385.71|16
1736139280000|2025-01-06 04:54:40|2397.26|2385.76|2397.79|2386.29|2397.87|2386.37|2397.17|2385.67|19
1736139290000|2025-01-06 04:54:50|2397.78|2386.28|2397.89|2386.39|2397.92|2386.42|2397.64|2386.14|25
1736139300000|2025-01-06 04:55:00|2397.8|2386.3|2398.42|2386.92|2398.42|2386.92|2397.8|2386.3|10
1736139310000|2025-01-06 04:55:10|2398.22|2386.72|2398.36|2386.86|2398.41|2386.91|2398.22|2386.72|17
1736139320000|2025-01-06 04:55:20|2398.35|2386.85|2397.09|2385.59|2398.35|2386.85|2397.09|2385.59|22
1736139330000|2025-01-06 04:55:30|2397.08|2385.58|2397.61|2386.11|2397.8|2386.3|2397.08|2385.58|26
1736139340000|2025-01-06 04:55:40|2397.28|2385.78|2397.14|2385.64|2397.37|2385.87|2397.05|2385.55|16
1736139350000|2025-01-06 04:55:50|2397.03|2385.53|2397.02|2385.52|2397.14|2385.64|2396.68|2385.18|25
1736139360000|2025-01-06 04:56:00|2397|2385.5|2396.7|2385.2|2397|2385.5|2396.65|2385.15|22
1736139370000|2025-01-06 04:56:10|2396.73|2385.23|2396.95|2385.45|2397.39|2385.89|2396.08|2384.58|31
1736139380000|2025-01-06 04:56:20|2396.92|2385.42|2397.04|2385.54|2397.12|2385.62|2396.79|2385.29|25
1736139390000|2025-01-06 04:56:30|2397.05|2385.55|2398.06|2386.56|2398.17|2386.67|2397.05|2385.55|18
1736139400000|2025-01-06 04:56:40|2398.05|2386.55|2397.87|2386.37|2398.17|2386.67|2397.82|2386.32|31
1736139410000|2025-01-06 04:56:50|2397.92|2386.42|2397.77|2386.27|2397.99|2386.49|2397.64|2386.14|21
1736139420000|2025-01-06 04:57:00|2397.71|2386.21|2397.87|2386.37|2398|2386.5|2397.71|2386.21|22
1736139430000|2025-01-06 04:57:10|2397.93|2386.43|2398.36|2386.86|2398.36|2386.86|2397.79|2386.29|27
1736139440000|2025-01-06 04:57:20|2398.37|2386.87|2398.42|2386.92|2398.42|2386.92|2398.37|2386.87|4
1736139450000|2025-01-06 04:57:30|2399.39|2387.89|2400.51|2389.01|2400.58|2389.08|2399.39|2387.89|11
1736139460000|2025-01-06 04:57:40|2400.5|2389|2400.88|2389.38|2400.89|2389.39|2399.07|2387.57|18
1736139470000|2025-01-06 04:57:50|2401.22|2389.72|2401.22|2389.72|2401.43|2389.93|2401.14|2389.64|17
1736139480000|2025-01-06 04:58:00|2401.17|2389.67|2402.19|2390.69|2402.19|2390.69|2401.17|2389.67|23
1736139490000|2025-01-06 04:58:10|2402.18|2390.68|2401.86|2390.36|2402.18|2390.68|2401.82|2390.32|13
1736139500000|2025-01-06 04:58:20|2402.06|2390.56|2401.99|2390.49|2402.09|2390.59|2401.91|2390.41|29
1736139510000|2025-01-06 04:58:30|2401.9|2390.4|2401.87|2390.37|2402.02|2390.52|2401.84|2390.34|22
1736139520000|2025-01-06 04:58:40|2401.85|2390.35|2401.62|2390.12|2401.9|2390.4|2401.61|2390.11|12
1736139530000|2025-01-06 04:58:50|2401.64|2390.14|2403.14|2391.64|2403.26|2391.76|2401.59|2390.09|24
1736139540000|2025-01-06 04:59:00|2403.38|2391.88|2404.28|2392.78|2404.55|2393.05|2403.38|2391.88|30
1736139550000|2025-01-06 04:59:10|2404.25|2392.75|2406.05|2394.55|2406.06|2394.56|2404.19|2392.69|26
1736139560000|2025-01-06 04:59:20|2405.97|2394.47|2405.61|2394.11|2406.14|2394.64|2405.61|2394.11|19
1736139570000|2025-01-06 04:59:30|2405.73|2394.23|2404.73|2393.23|2405.85|2394.35|2404.69|2393.19|21
1736139580000|2025-01-06 04:59:40|2404.79|2393.29|2403.46|2391.96|2404.79|2393.29|2403.46|2391.96|25
1736139590000|2025-01-06 04:59:50|2403.49|2391.99|2403.65|2392.15|2403.65|2392.15|2403.41|2391.91|18
1736139600000|2025-01-06 05:00:00|2403.66|2392.16|2404.03|2392.53|2404.03|2392.53|2403.53|2392.03|15
1736139610000|2025-01-06 05:00:10|2403.98|2392.48|2404.03|2392.53|2404.03|2392.53|2403.84|2392.34|10
1736139630000|2025-01-06 05:00:30|2405.55|2394.05|2407.29|2395.79|2407.29|2395.79|2405.55|2394.05|8
1736139640000|2025-01-06 05:00:40|2407.36|2395.86|2407.79|2396.29|2407.97|2396.47|2407.16|2395.66|19
1736139650000|2025-01-06 05:00:50|2407.82|2396.32|2407.15|2395.65|2407.82|2396.32|2407.09|2395.59|4
1736139660000|2025-01-06 05:01:00|2407.09|2395.59|2407.22|2395.72|2408.34|2396.84|2407.03|2395.53|23
1736139670000|2025-01-06 05:01:10|2407.28|2395.78|2406.55|2395.05|2407.48|2395.98|2406.55|2395.05|19
1736139680000|2025-01-06 05:01:20|2406.74|2395.24|2407.7|2396.2|2407.7|2396.2|2405.79|2394.29|21
1736139690000|2025-01-06 05:01:30|2407.82|2396.32|2406.59|2395.09|2407.82|2396.32|2406.59|2395.09|17
1736139700000|2025-01-06 05:01:40|2406.66|2395.16|2404.62|2393.12|2406.78|2395.28|2404.62|2393.12|18
1736139710000|2025-01-06 05:01:50|2404.61|2393.11|2403.76|2392.26|2404.61|2393.11|2403.76|2392.26|23
1736139720000|2025-01-06 05:02:00|2403.75|2392.25|2400.89|2389.39|2403.75|2392.25|2400.89|2389.39|13
1736139730000|2025-01-06 05:02:10|2400.88|2389.38|2400.24|2388.74|2400.88|2389.38|2400.24|2388.74|16
1736139740000|2025-01-06 05:02:20|2400.23|2388.73|2399.75|2388.25|2400.35|2388.85|2399.69|2388.19|19
1736139750000|2025-01-06 05:02:30|2399.76|2388.26|2399.04|2387.54|2399.76|2388.26|2398.82|2387.32|23
1736139760000|2025-01-06 05:02:40|2399.05|2387.55|2398.81|2387.31|2399.05|2387.55|2398.61|2387.11|15
1736139770000|2025-01-06 05:02:50|2398.65|2387.15|2398.96|2387.46|2399.79|2388.29|2398.65|2387.15|20
1736139780000|2025-01-06 05:03:00|2398.95|2387.45|2398.08|2386.58|2398.95|2387.45|2398.08|2386.58|20
1736139790000|2025-01-06 05:03:10|2397.93|2386.43|2398.28|2386.78|2398.28|2386.78|2397.93|2386.43|20
1736139800000|2025-01-06 05:03:20|2398.27|2386.77|2398.02|2386.52|2398.27|2386.77|2398.02|2386.52|14
1736139810000|2025-01-06 05:03:30|2398.01|2386.51|2398.05|2386.55|2398.24|2386.74|2398.01|2386.51|14
1736139820000|2025-01-06 05:03:40|2398.04|2386.54|2397.57|2386.07|2398.14|2386.64|2397.16|2385.66|20
1736139830000|2025-01-06 05:03:50|2397.56|2386.06|2398.2|2386.7|2398.2|2386.7|2397.56|2386.06|24
1736139840000|2025-01-06 05:04:00|2398.22|2386.72|2397.67|2386.17|2398.22|2386.72|2397.55|2386.05|28
1736139850000|2025-01-06 05:04:10|2397.73|2386.23|2397.37|2385.87|2397.85|2386.35|2397.31|2385.81|13
1736139860000|2025-01-06 05:04:20|2397.23|2385.73|2396.02|2384.52|2397.23|2385.73|2396.01|2384.51|14
1736139870000|2025-01-06 05:04:30|2396|2384.5|2398.27|2386.77|2398.38|2386.88|2395.98|2384.48|19
1736139880000|2025-01-06 05:04:40|2398.32|2386.82|2398.17|2386.67|2398.95|2387.45|2398.02|2386.52|18
1736139890000|2025-01-06 05:04:50|2398.18|2386.68|2398.03|2386.53|2398.18|2386.68|2397.5|2386|22
1736139900000|2025-01-06 05:05:00|2397.85|2386.35|2398.59|2387.09|2398.83|2387.33|2397.85|2386.35|27
1736139910000|2025-01-06 05:05:10|2398.6|2387.1|2397.36|2385.86|2398.6|2387.1|2397.35|2385.85|19
1736139920000|2025-01-06 05:05:20|2397.31|2385.81|2396.78|2385.28|2397.31|2385.81|2396.68|2385.18|21
1736139930000|2025-01-06 05:05:30|2396.9|2385.4|2398.17|2386.67|2398.4|2386.9|2396.77|2385.27|29
1736139940000|2025-01-06 05:05:40|2398.35|2386.85|2398.93|2387.43|2398.93|2387.43|2397.52|2386.02|21
1736139950000|2025-01-06 05:05:50|2399.11|2387.61|2399.26|2387.76|2399.3|2387.8|2399|2387.5|17
1736139960000|2025-01-06 05:06:00|2399.25|2387.75|2402.71|2391.21|2402.93|2391.43|2399.25|2387.75|36
1736139970000|2025-01-06 05:06:10|2402.93|2391.43|2401.83|2390.33|2402.93|2391.43|2401.62|2390.12|24
1736139980000|2025-01-06 05:06:20|2401.82|2390.32|2400.88|2389.38|2402.13|2390.63|2400.88|2389.38|16
1736139990000|2025-01-06 05:06:30|2401.16|2389.66|2401.77|2390.27|2401.91|2390.41|2401.01|2389.51|21
1736140000000|2025-01-06 05:06:40|2401.16|2389.66|2399.29|2387.79|2401.16|2389.66|2399.21|2387.71|17
1736140010000|2025-01-06 05:06:50|2399.32|2387.82|2398.78|2387.28|2399.32|2387.82|2398.78|2387.28|14
1736140020000|2025-01-06 05:07:00|2398.77|2387.27|2399.75|2388.25|2400.11|2388.61|2398.53|2387.03|29
1736140030000|2025-01-06 05:07:10|2399.74|2388.24|2400.46|2388.96|2400.85|2389.35|2399.54|2388.04|26
1736140040000|2025-01-06 05:07:20|2400.34|2388.84|2400.59|2389.09|2400.99|2389.49|2400.21|2388.71|12
1736140050000|2025-01-06 05:07:30|2400.84|2389.34|2400.21|2388.71|2401|2389.5|2400.21|2388.71|22
1736140060000|2025-01-06 05:07:40|2400.33|2388.83|2400.32|2388.82|2400.39|2388.89|2400.32|2388.82|8
1736140070000|2025-01-06 05:07:50|2400.31|2388.81|2401.34|2389.84|2401.46|2389.96|2400.31|2388.81|17
1736140080000|2025-01-06 05:08:00|2401.33|2389.83|2400.74|2389.24|2401.38|2389.88|2400.61|2389.11|26
1736140090000|2025-01-06 05:08:10|2400.6|2389.1|2400.79|2389.29|2400.79|2389.29|2399.76|2388.26|20
1736140100000|2025-01-06 05:08:20|2401.35|2389.85|2401.15|2389.65|2401.35|2389.85|2401.05|2389.55|20
1736140110000|2025-01-06 05:08:30|2401.09|2389.59|2400.93|2389.43|2401.09|2389.59|2400.75|2389.25|12
1736140120000|2025-01-06 05:08:40|2400.9|2389.4|2401.09|2389.59|2401.29|2389.79|2400.9|2389.4|23
1736140130000|2025-01-06 05:08:50|2401.1|2389.6|2401.1|2389.6|2401.14|2389.64|2400.96|2389.46|16
1736140140000|2025-01-06 05:09:00|2401.23|2389.73|2400.12|2388.62|2401.25|2389.75|2399.99|2388.49|25
1736140150000|2025-01-06 05:09:10|2400.1|2388.6|2399.78|2388.28|2400.55|2389.05|2399.69|2388.19|20
1736140160000|2025-01-06 05:09:20|2399.72|2388.22|2399.17|2387.67|2399.78|2388.28|2399.13|2387.63|20
1736140170000|2025-01-06 05:09:30|2399.11|2387.61|2399.19|2387.69|2400.08|2388.58|2399.11|2387.61|31
1736140180000|2025-01-06 05:09:40|2399.18|2387.68|2399.17|2387.67|2399.2|2387.7|2399.17|2387.67|9
1736140200000|2025-01-06 05:10:00|2399.18|2387.68|2400.88|2389.38|2401.09|2389.59|2398.25|2386.75|16
1736140210000|2025-01-06 05:10:10|2400.85|2389.35|2401.04|2389.54|2401.05|2389.55|2400.85|2389.35|21
1736140220000|2025-01-06 05:10:20|2400.92|2389.42|2400.23|2388.73|2400.92|2389.42|2400|2388.5|22
1736140230000|2025-01-06 05:10:30|2400.2|2388.7|2400.2|2388.7|2400.37|2388.87|2400|2388.5|20
1736140240000|2025-01-06 05:10:40|2400.01|2388.51|2398.12|2386.62|2400.01|2388.51|2398.01|2386.51|24
1736140250000|2025-01-06 05:10:50|2398.11|2386.61|2397.69|2386.19|2398.27|2386.77|2397.68|2386.18|19
1736140260000|2025-01-06 05:11:00|2397.72|2386.22|2398.07|2386.57|2398.25|2386.75|2397.58|2386.08|25
1736140270000|2025-01-06 05:11:10|2397.95|2386.45|2397.49|2385.99|2398.1|2386.6|2397.49|2385.99|20
1736140280000|2025-01-06 05:11:20|2397.53|2386.03|2396.07|2384.57|2397.62|2386.12|2396.07|2384.57|22
1736140290000|2025-01-06 05:11:30|2396.04|2384.54|2396.13|2384.63|2396.29|2384.79|2395.82|2384.32|27
1736140300000|2025-01-06 05:11:40|2396.24|2384.74|2396.77|2385.27|2396.77|2385.27|2396.21|2384.71|22
1736140310000|2025-01-06 05:11:50|2396.9|2385.4|2397.88|2386.38|2397.88|2386.38|2396.9|2385.4|17
1736140350000|2025-01-06 05:12:30|2397.76|2386.26|2397.51|2386.01|2397.88|2386.38|2397.51|2386.01|19
1736140360000|2025-01-06 05:12:40|2397.42|2385.92|2397.13|2385.63|2397.56|2386.06|2396.92|2385.42|25
1736140370000|2025-01-06 05:12:50|2397.09|2385.59|2396.02|2384.52|2397.18|2385.68|2396|2384.5|23
1736140380000|2025-01-06 05:13:00|2396|2384.5|2394.18|2382.68|2396.18|2384.68|2394.18|2382.68|14
1736140390000|2025-01-06 05:13:10|2394.32|2382.82|2394.11|2382.61|2394.41|2382.91|2394.11|2382.61|18
1736140420000|2025-01-06 05:13:40|2393.93|2382.43|2393.74|2382.24|2393.93|2382.43|2393.74|2382.24|2
1736140440000|2025-01-06 05:14:00|2393.68|2382.18|2391.32|2379.82|2393.68|2382.18|2391.32|2379.82|4
1736140450000|2025-01-06 05:14:10|2391.51|2380.01|2391.32|2379.82|2391.51|2380.01|2391.32|2379.82|15
1736140460000|2025-01-06 05:14:20|2391.33|2379.83|2392.82|2381.32|2393.55|2382.05|2391.33|2379.83|20
1736140470000|2025-01-06 05:14:30|2392.57|2381.07|2392.52|2381.02|2392.58|2381.08|2392.06|2380.56|26
1736140480000|2025-01-06 05:14:40|2392.58|2381.08|2392.77|2381.27|2392.77|2381.27|2392.24|2380.74|26
1736140490000|2025-01-06 05:14:50|2392.79|2381.29|2392.32|2380.82|2392.79|2381.29|2392.27|2380.77|24
1736140500000|2025-01-06 05:15:00|2392.33|2380.83|2392.36|2380.86|2392.36|2380.86|2392.01|2380.51|17
1736140510000|2025-01-06 05:15:10|2392.28|2380.78|2391.82|2380.32|2392.43|2380.93|2391.81|2380.31|21
1736140520000|2025-01-06 05:15:20|2391.94|2380.44|2392.14|2380.64|2392.29|2380.79|2391.82|2380.32|25
1736140530000|2025-01-06 05:15:30|2392.11|2380.61|2393.13|2381.63|2393.13|2381.63|2392.11|2380.61|23
1736140540000|2025-01-06 05:15:40|2393.1|2381.6|2392.36|2380.86|2393.13|2381.63|2392.34|2380.84|21
1736140550000|2025-01-06 05:15:50|2392.2|2380.7|2392.59|2381.09|2392.62|2381.12|2392.12|2380.62|27
1736140560000|2025-01-06 05:16:00|2392.63|2381.13|2393.2|2381.7|2393.7|2382.2|2392.63|2381.13|22
1736140570000|2025-01-06 05:16:10|2393.17|2381.67|2393.39|2381.89|2393.39|2381.89|2393.11|2381.61|19
1736140580000|2025-01-06 05:16:20|2393.52|2382.02|2393.88|2382.38|2394.09|2382.59|2393.52|2382.02|27
1736140590000|2025-01-06 05:16:30|2393.81|2382.31|2394.91|2383.41|2394.91|2383.41|2393.15|2381.65|22
1736140600000|2025-01-06 05:16:40|2394.85|2383.35|2396.89|2385.39|2397.29|2385.79|2394.85|2383.35|22
1736140610000|2025-01-06 05:16:50|2397.29|2385.79|2397.88|2386.38|2397.88|2386.38|2397.28|2385.78|15
1736140620000|2025-01-06 05:17:00|2398.36|2386.86|2398.84|2387.34|2398.84|2387.34|2398.36|2386.86|2
1736140630000|2025-01-06 05:17:10|2398.73|2387.23|2398.84|2387.34|2398.84|2387.34|2398.73|2387.23|4
1736140660000|2025-01-06 05:17:40|2398.59|2387.09|2398.49|2386.99|2398.59|2387.09|2398.46|2386.96|18
1736140670000|2025-01-06 05:17:50|2398.48|2386.98|2398.48|2386.98|2398.52|2387.02|2398.24|2386.74|22
1736140680000|2025-01-06 05:18:00|2398.45|2386.95|2398.48|2386.98|2398.84|2387.34|2398.26|2386.76|21
1736140690000|2025-01-06 05:18:10|2398.21|2386.71|2396.18|2384.68|2398.21|2386.71|2396.14|2384.64|26
1736140700000|2025-01-06 05:18:20|2396.15|2384.65|2395.01|2383.51|2396.16|2384.66|2395.01|2383.51|19
1736140710000|2025-01-06 05:18:30|2395.16|2383.66|2394.47|2382.97|2395.16|2383.66|2394.24|2382.74|24
1736140720000|2025-01-06 05:18:40|2394.28|2382.78|2395.39|2383.89|2395.49|2383.99|2394.28|2382.78|30
1736140730000|2025-01-06 05:18:50|2395.4|2383.9|2395.29|2383.79|2395.5|2384|2395.17|2383.67|27
1736140740000|2025-01-06 05:19:00|2395.41|2383.91|2395.48|2383.98|2396.58|2385.08|2395.29|2383.79|26
1736140750000|2025-01-06 05:19:10|2395.49|2383.99|2395|2383.5|2395.78|2384.28|2394.85|2383.35|23
1736140760000|2025-01-06 05:19:20|2395.03|2383.53|2394.84|2383.34|2395.31|2383.81|2394.84|2383.34|20
1736140770000|2025-01-06 05:19:30|2395.09|2383.59|2394.89|2383.39|2395.16|2383.66|2394.85|2383.35|21
1736140780000|2025-01-06 05:19:40|2394.51|2383.01|2395.44|2383.94|2395.61|2384.11|2394.18|2382.68|24
1736140790000|2025-01-06 05:19:50|2395.45|2383.95|2396.08|2384.58|2396.42|2384.92|2395.45|2383.95|19
1736140800000|2025-01-06 05:20:00|2396.37|2384.87|2398.51|2387.01|2398.51|2387.01|2396.35|2384.85|27
1736140810000|2025-01-06 05:20:10|2398.47|2386.97|2398.62|2387.12|2398.69|2387.19|2397.97|2386.47|23
1736140820000|2025-01-06 05:20:20|2398.63|2387.13|2398.84|2387.34|2398.84|2387.34|2398.63|2387.13|3
1736140830000|2025-01-06 05:20:30|2399.28|2387.78|2399.76|2388.26|2399.76|2388.26|2399.28|2387.78|3
1736140840000|2025-01-06 05:20:40|2399.78|2388.28|2402.4|2390.9|2402.58|2391.08|2399.78|2388.28|20
1736140850000|2025-01-06 05:20:50|2402.33|2390.83|2401.08|2389.58|2402.33|2390.83|2401.05|2389.55|22
1736140860000|2025-01-06 05:21:00|2401.04|2389.54|2403.49|2391.99|2403.49|2391.99|2401.04|2389.54|27
1736140870000|2025-01-06 05:21:10|2403.55|2392.05|2404.29|2392.79|2404.37|2392.87|2403.55|2392.05|24
1736140880000|2025-01-06 05:21:20|2404.37|2392.87|2405.76|2394.26|2406.31|2394.81|2404.29|2392.79|33
1736140890000|2025-01-06 05:21:30|2405.12|2393.62|2402.72|2391.22|2405.12|2393.62|2402.43|2390.93|28
1736140900000|2025-01-06 05:21:40|2402.56|2391.06|2400.3|2388.8|2402.71|2391.21|2400.24|2388.74|15
1736140910000|2025-01-06 05:21:50|2400.29|2388.79|2399.16|2387.66|2400.29|2388.79|2398.93|2387.43|28
1736140920000|2025-01-06 05:22:00|2399.17|2387.67|2400.48|2388.98|2400.94|2389.44|2399.17|2387.67|19
1736140930000|2025-01-06 05:22:10|2400.76|2389.26|2401.62|2390.12|2401.83|2390.33|2400.76|2389.26|15
1736140940000|2025-01-06 05:22:20|2401.56|2390.06|2401.43|2389.93|2403.28|2391.78|2401.43|2389.93|30
1736140950000|2025-01-06 05:22:30|2401.55|2390.05|2400.53|2389.03|2402.49|2390.99|2400.53|2389.03|29
1736140960000|2025-01-06 05:22:40|2400.5|2389|2401.24|2389.74|2401.24|2389.74|2400.45|2388.95|20
1736140970000|2025-01-06 05:22:50|2401.43|2389.93|2400.6|2389.1|2401.43|2389.93|2400.3|2388.8|14
1736140980000|2025-01-06 05:23:00|2400.62|2389.12|2399.83|2388.33|2400.82|2389.32|2399.63|2388.13|26
1736140990000|2025-01-06 05:23:10|2399.95|2388.45|2399.73|2388.23|2399.95|2388.45|2398.9|2387.4|29
1736141000000|2025-01-06 05:23:20|2400.18|2388.68|2400.82|2389.32|2400.82|2389.32|2400.18|2388.68|27
1736141040000|2025-01-06 05:24:00|2402|2390.5|2404.91|2393.41|2405.03|2393.53|2402|2390.5|12
1736141050000|2025-01-06 05:24:10|2404.92|2393.42|2406.3|2394.8|2406.35|2394.85|2404.91|2393.41|16
1736141060000|2025-01-06 05:24:20|2406.24|2394.74|2405.82|2394.32|2406.55|2395.05|2405.76|2394.26|15
1736141070000|2025-01-06 05:24:30|2405.87|2394.37|2408.52|2397.02|2408.52|2397.02|2405.87|2394.37|29
1736141080000|2025-01-06 05:24:40|2408.39|2396.89|2408.03|2396.53|2408.39|2396.89|2407.69|2396.19|31
1736141090000|2025-01-06 05:24:50|2409.14|2397.64|2408.4|2396.9|2410.19|2398.69|2408.4|2396.9|23
1736141100000|2025-01-06 05:25:00|2408.65|2397.15|2406.71|2395.21|2408.75|2397.25|2406.62|2395.12|25
1736141110000|2025-01-06 05:25:10|2406.73|2395.23|2407.36|2395.86|2407.56|2396.06|2406.73|2395.23|23
1736141120000|2025-01-06 05:25:20|2407.33|2395.83|2406.42|2394.92|2407.45|2395.95|2406.26|2394.76|27
1736141130000|2025-01-06 05:25:30|2406.54|2395.04|2407.5|2396|2407.7|2396.2|2406.4|2394.9|31
1736141140000|2025-01-06 05:25:40|2407.47|2395.97|2408.45|2396.95|2408.58|2397.08|2407.47|2395.97|27
1736141150000|2025-01-06 05:25:50|2408.18|2396.68|2407.41|2395.91|2408.18|2396.68|2407.24|2395.74|21
1736141160000|2025-01-06 05:26:00|2407.44|2395.94|2408.41|2396.91|2408.41|2396.91|2407.36|2395.86|22
1736141170000|2025-01-06 05:26:10|2409.01|2397.51|2408.27|2396.77|2409.01|2397.51|2408.11|2396.61|20
1736141180000|2025-01-06 05:26:20|2408.36|2396.86|2406.16|2394.66|2409.22|2397.72|2406.16|2394.66|28
1736141190000|2025-01-06 05:26:30|2406.32|2394.82|2407.09|2395.59|2407.62|2396.12|2406.32|2394.82|25
1736141200000|2025-01-06 05:26:40|2406.89|2395.39|2407.46|2395.96|2408.28|2396.78|2406.84|2395.34|32
1736141210000|2025-01-06 05:26:50|2407.34|2395.84|2407.11|2395.61|2407.64|2396.14|2407.11|2395.61|18
1736141220000|2025-01-06 05:27:00|2406.88|2395.38|2405.82|2394.32|2407.44|2395.94|2405.82|2394.32|27
1736141230000|2025-01-06 05:27:10|2405.58|2394.08|2406.17|2394.67|2406.37|2394.87|2405.43|2393.93|19
1736141240000|2025-01-06 05:27:20|2406.21|2394.71|2406.5|2395|2406.5|2395|2405.4|2393.9|28
1736141250000|2025-01-06 05:27:30|2406.47|2394.97|2406.41|2394.91|2406.66|2395.16|2406.33|2394.83|29
1736141260000|2025-01-06 05:27:40|2406.36|2394.86|2406.15|2394.65|2406.43|2394.93|2405.62|2394.12|27
1736141270000|2025-01-06 05:27:50|2406.07|2394.57|2406.56|2395.06|2406.57|2395.07|2406.02|2394.52|23
1736141280000|2025-01-06 05:28:00|2406.54|2395.04|2406.17|2394.67|2406.54|2395.04|2406|2394.5|17
1736141290000|2025-01-06 05:28:10|2406.23|2394.73|2407.06|2395.56|2407.18|2395.68|2406.17|2394.67|19
1736141300000|2025-01-06 05:28:20|2407.02|2395.52|2407.78|2396.28|2408.31|2396.81|2406.98|2395.48|23
1736141310000|2025-01-06 05:28:30|2407.94|2396.44|2407.59|2396.09|2408.06|2396.56|2407.47|2395.97|17
1736141320000|2025-01-06 05:28:40|2407.61|2396.11|2407.45|2395.95|2407.7|2396.2|2407.45|2395.95|16
1736141330000|2025-01-06 05:28:50|2407.11|2395.61|2406.44|2394.94|2407.11|2395.61|2406.34|2394.84|15
1736141340000|2025-01-06 05:29:00|2406.65|2395.15|2406.69|2395.19|2406.91|2395.41|2406.51|2395.01|25
1736141350000|2025-01-06 05:29:10|2406.71|2395.21|2406.51|2395.01|2406.71|2395.21|2406.27|2394.77|16
1736141360000|2025-01-06 05:29:20|2406.43|2394.93|2407.17|2395.67|2407.35|2395.85|2406.42|2394.92|23
1736141370000|2025-01-06 05:29:30|2407.15|2395.65|2408.12|2396.62|2408.19|2396.69|2407.09|2395.59|22
1736141380000|2025-01-06 05:29:40|2408.13|2396.63|2408.42|2396.92|2408.74|2397.24|2407.19|2395.69|27
1736141390000|2025-01-06 05:29:50|2408.39|2396.89|2408.98|2397.48|2409.42|2397.92|2408.39|2396.89|13
1736141400000|2025-01-06 05:30:00|2409.12|2397.62|2409.73|2398.23|2409.75|2398.25|2408.99|2397.49|21
1736141410000|2025-01-06 05:30:10|2410.38|2398.88|2409.76|2398.26|2411.15|2399.65|2409.76|2398.26|31
1736141420000|2025-01-06 05:30:20|2409.91|2398.41|2411.37|2399.87|2411.39|2399.89|2409.45|2397.95|27
1736141430000|2025-01-06 05:30:30|2411.34|2399.84|2410.34|2398.84|2411.34|2399.84|2409.16|2397.66|31
1736141440000|2025-01-06 05:30:40|2410.64|2399.14|2413.14|2401.64|2413.14|2401.64|2410.64|2399.14|24
1736141450000|2025-01-06 05:30:50|2413.19|2401.69|2413.1|2401.6|2413.79|2402.29|2413.01|2401.51|24
1736141460000|2025-01-06 05:31:00|2413.2|2401.7|2413.82|2402.32|2414.23|2402.73|2413.2|2401.7|27
1736141470000|2025-01-06 05:31:10|2413.56|2402.06|2411.37|2399.87|2413.57|2402.07|2411.32|2399.82|22
1736141480000|2025-01-06 05:31:20|2411.31|2399.81|2409.8|2398.3|2411.33|2399.83|2409.72|2398.22|26
1736141490000|2025-01-06 05:31:30|2409.92|2398.42|2409.56|2398.06|2410.23|2398.73|2409.53|2398.03|24
1736141500000|2025-01-06 05:31:40|2409.61|2398.11|2412.53|2401.03|2412.67|2401.17|2409.55|2398.05|25
1736141510000|2025-01-06 05:31:50|2412.56|2401.06|2412.67|2401.17|2412.67|2401.17|2412.56|2401.06|8
1736141520000|2025-01-06 05:32:00|2412.98|2401.48|2414.39|2402.89|2414.39|2402.89|2412.98|2401.48|2
1736141540000|2025-01-06 05:32:20|2414.32|2402.82|2414.27|2402.77|2414.32|2402.82|2413.96|2402.46|9
1736141550000|2025-01-06 05:32:30|2414.32|2402.82|2414.39|2402.89|2414.39|2402.89|2414.25|2402.75|10
1736141580000|2025-01-06 05:33:00|2415.07|2403.57|2415.68|2404.18|2415.75|2404.25|2415.07|2403.57|6
1736141590000|2025-01-06 05:33:10|2415.69|2404.19|2415.75|2404.25|2415.75|2404.25|2415.69|2404.19|3
1736141620000|2025-01-06 05:33:40|2416.1|2404.6|2416.44|2404.94|2416.44|2404.94|2416.1|2404.6|2
1736141630000|2025-01-06 05:33:50|2416.7|2405.2|2416.86|2405.36|2416.95|2405.45|2416.7|2405.2|6
1736141640000|2025-01-06 05:34:00|2416.84|2405.34|2416.95|2405.45|2416.95|2405.45|2416.84|2405.34|10
1736141650000|2025-01-06 05:34:10|2417.02|2405.52|2418.15|2406.65|2418.15|2406.65|2417.02|2405.52|4
1736141700000|2025-01-06 05:35:00|2418.22|2406.72|2419.79|2408.29|2419.79|2408.29|2418.22|2406.72|8
1736141710000|2025-01-06 05:35:10|2419.75|2408.25|2419.79|2408.29|2419.79|2408.29|2419.75|2408.25|4
1736141760000|2025-01-06 05:36:00|2420.68|2409.18|2420.64|2409.14|2420.71|2409.21|2420.59|2409.09|6
1736141770000|2025-01-06 05:36:10|2420.59|2409.09|2420.3|2408.8|2420.68|2409.18|2420.16|2408.66|20
1736141780000|2025-01-06 05:36:20|2420.28|2408.78|2420.77|2409.27|2420.77|2409.27|2420.21|2408.71|11
1736141790000|2025-01-06 05:36:30|2421.47|2409.97|2422.73|2411.23|2422.75|2411.25|2421.47|2409.97|8
1736141800000|2025-01-06 05:36:40|2422.71|2411.21|2422.75|2411.25|2422.75|2411.25|2422.71|2411.21|4
1736141810000|2025-01-06 05:36:50|2422.73|2411.23|2422.75|2411.25|2422.75|2411.25|2422.73|2411.23|2
1736141830000|2025-01-06 05:37:10|2422.71|2411.21|2421.1|2409.6|2422.71|2411.21|2421.1|2409.6|12
1736141840000|2025-01-06 05:37:20|2419.95|2408.45|2420.32|2408.82|2420.49|2408.99|2418.92|2407.42|26
1736141850000|2025-01-06 05:37:30|2420.3|2408.8|2420.88|2409.38|2421.03|2409.53|2420.29|2408.79|23
1736141860000|2025-01-06 05:37:40|2420.97|2409.47|2423.35|2411.85|2423.43|2411.93|2420.89|2409.39|27
1736141870000|2025-01-06 05:37:50|2423.26|2411.76|2423.13|2411.63|2423.39|2411.89|2423.13|2411.63|19
1736141880000|2025-01-06 05:38:00|2422.46|2410.96|2421.43|2409.93|2422.46|2410.96|2421.43|2409.93|22
1736141890000|2025-01-06 05:38:10|2421.37|2409.87|2420.26|2408.76|2421.51|2410.01|2420.26|2408.76|22
1736141900000|2025-01-06 05:38:20|2420.25|2408.75|2420.17|2408.67|2420.46|2408.96|2420.02|2408.52|24
1736141910000|2025-01-06 05:38:30|2420.19|2408.69|2419.77|2408.27|2420.41|2408.91|2419.77|2408.27|12
1736141920000|2025-01-06 05:38:40|2419.99|2408.49|2420.34|2408.84|2420.34|2408.84|2419.17|2407.67|28
1736141930000|2025-01-06 05:38:50|2420.22|2408.72|2422.09|2410.59|2422.1|2410.6|2420.22|2408.72|22
1736141940000|2025-01-06 05:39:00|2422.55|2411.05|2420.31|2408.81|2422.55|2411.05|2420.31|2408.81|26
1736141950000|2025-01-06 05:39:10|2420.16|2408.66|2420.2|2408.7|2421.07|2409.57|2420.16|2408.66|29
1736141960000|2025-01-06 05:39:20|2419.77|2408.27|2419.12|2407.62|2419.77|2408.27|2418.27|2406.77|29
1736141970000|2025-01-06 05:39:30|2419.08|2407.58|2419.04|2407.54|2419.47|2407.97|2418.82|2407.32|30
1736141980000|2025-01-06 05:39:40|2419.01|2407.51|2418.78|2407.28|2419.95|2408.45|2418.64|2407.14|27
1736141990000|2025-01-06 05:39:50|2418.7|2407.2|2417.92|2406.42|2418.7|2407.2|2417.91|2406.41|23
1736142000000|2025-01-06 05:40:00|2418.08|2406.58|2417.25|2405.75|2418.08|2406.58|2417.11|2405.61|29
1736142010000|2025-01-06 05:40:10|2417.28|2405.78|2417.78|2406.28|2418.58|2407.08|2417.28|2405.78|27
1736142020000|2025-01-06 05:40:20|2417.7|2406.2|2417.33|2405.83|2417.87|2406.37|2417.19|2405.69|19
1736142030000|2025-01-06 05:40:30|2417.64|2406.14|2416.59|2405.09|2417.64|2406.14|2415.69|2404.19|22
1736142040000|2025-01-06 05:40:40|2416.5|2405|2416.2|2404.7|2416.53|2405.03|2416.11|2404.61|20
1736142050000|2025-01-06 05:40:50|2416.29|2404.79|2416.75|2405.25|2416.9|2405.4|2416.29|2404.79|23
1736142060000|2025-01-06 05:41:00|2416.79|2405.29|2416.46|2404.96|2416.9|2405.4|2416.39|2404.89|24
1736142070000|2025-01-06 05:41:10|2416.65|2405.15|2416.42|2404.92|2416.9|2405.4|2416.38|2404.88|12
1736142080000|2025-01-06 05:41:20|2416.4|2404.9|2416.63|2405.13|2416.82|2405.32|2416.4|2404.9|26
1736142090000|2025-01-06 05:41:30|2416.64|2405.14|2415.34|2403.84|2416.64|2405.14|2415.34|2403.84|24
1736142100000|2025-01-06 05:41:40|2415.33|2403.83|2415.51|2404.01|2415.57|2404.07|2415.03|2403.53|24
1736142110000|2025-01-06 05:41:50|2415.7|2404.2|2415.45|2403.95|2415.97|2404.47|2415.3|2403.8|26
1736142120000|2025-01-06 05:42:00|2415.41|2403.91|2415.41|2403.91|2415.84|2404.34|2414.37|2402.87|24
1736142130000|2025-01-06 05:42:10|2415.32|2403.82|2415.23|2403.73|2415.42|2403.92|2415.23|2403.73|18
1736142140000|2025-01-06 05:42:20|2415.36|2403.86|2414.91|2403.41|2415.36|2403.86|2414.7|2403.2|27
1736142150000|2025-01-06 05:42:30|2414.78|2403.28|2412.45|2400.95|2414.91|2403.41|2412.45|2400.95|22
1736142160000|2025-01-06 05:42:40|2412.95|2401.45|2412.88|2401.38|2412.95|2401.45|2412.47|2400.97|27
1736142170000|2025-01-06 05:42:50|2413.7|2402.2|2412.44|2400.94|2413.7|2402.2|2412.44|2400.94|23
1736142180000|2025-01-06 05:43:00|2412.37|2400.87|2411.51|2400.01|2413.4|2401.9|2411.51|2400.01|28
1736142190000|2025-01-06 05:43:10|2411.39|2399.89|2410.66|2399.16|2411.53|2400.03|2410.26|2398.76|22
1736142200000|2025-01-06 05:43:20|2410.84|2399.34|2411.31|2399.81|2411.71|2400.21|2410.71|2399.21|26
1736142210000|2025-01-06 05:43:30|2411.16|2399.66|2409.79|2398.29|2411.16|2399.66|2409.78|2398.28|26
1736142220000|2025-01-06 05:43:40|2409.77|2398.27|2410.16|2398.66|2410.17|2398.67|2409.27|2397.77|26
1736142230000|2025-01-06 05:43:50|2410.4|2398.9|2410.33|2398.83|2410.52|2399.02|2410.15|2398.65|14
1736142240000|2025-01-06 05:44:00|2410.34|2398.84|2409.92|2398.42|2410.34|2398.84|2409.55|2398.05|14
1736142250000|2025-01-06 05:44:10|2409.94|2398.44|2409.92|2398.42|2410.19|2398.69|2409.92|2398.42|16
1736142280000|2025-01-06 05:44:40|2410.12|2398.62|2410.54|2399.04|2410.55|2399.05|2410.11|2398.61|16
1736142290000|2025-01-06 05:44:50|2410.66|2399.16|2411.96|2400.46|2412.05|2400.55|2410.54|2399.04|23
1736142300000|2025-01-06 05:45:00|2411.55|2400.05|2411.7|2400.2|2411.89|2400.39|2410.35|2398.85|23
1736142310000|2025-01-06 05:45:10|2411.68|2400.18|2410.14|2398.64|2411.69|2400.19|2410.14|2398.64|22
1736142320000|2025-01-06 05:45:20|2409.92|2398.42|2406.73|2395.23|2409.92|2398.42|2406.39|2394.89|24
1736142330000|2025-01-06 05:45:30|2406.61|2395.11|2406.57|2395.07|2406.61|2395.11|2406.22|2394.72|15
1736142340000|2025-01-06 05:45:40|2406.71|2395.21|2406.44|2394.94|2406.71|2395.21|2406.3|2394.8|22
1736142350000|2025-01-06 05:45:50|2406.45|2394.95|2405.44|2393.94|2406.51|2395.01|2405.44|2393.94|21
1736142360000|2025-01-06 05:46:00|2405.26|2393.76|2405.36|2393.86|2405.43|2393.93|2405.14|2393.64|21
1736142370000|2025-01-06 05:46:10|2405.33|2393.83|2406.39|2394.89|2407.03|2395.53|2405.33|2393.83|15
1736142380000|2025-01-06 05:46:20|2406.55|2395.05|2406.41|2394.91|2406.55|2395.05|2405.8|2394.3|17
1736142390000|2025-01-06 05:46:30|2406.45|2394.95|2405.71|2394.21|2406.45|2394.95|2405.62|2394.12|26
1736142400000|2025-01-06 05:46:40|2405.73|2394.23|2406.74|2395.24|2406.74|2395.24|2405.61|2394.11|21
1736142410000|2025-01-06 05:46:50|2406.63|2395.13|2409.85|2398.35|2410.08|2398.58|2406.63|2395.13|29
1736142420000|2025-01-06 05:47:00|2409.89|2398.39|2415.64|2404.14|2416.03|2404.53|2409.89|2398.39|30
1736142430000|2025-01-06 05:47:10|2415.99|2404.49|2416.57|2405.07|2416.62|2405.12|2415.99|2404.49|11
1736142450000|2025-01-06 05:47:30|2415.53|2404.03|2413.82|2402.32|2415.53|2404.03|2413.82|2402.32|9
1736142460000|2025-01-06 05:47:40|2413.9|2402.4|2413.82|2402.32|2414.09|2402.59|2413.82|2402.32|7
1736142470000|2025-01-06 05:47:50|2412.69|2401.19|2411.97|2400.47|2412.69|2401.19|2411.97|2400.47|4
1736142480000|2025-01-06 05:48:00|2411.98|2400.48|2412.81|2401.31|2412.81|2401.31|2411.65|2400.15|21
1736142490000|2025-01-06 05:48:10|2412.97|2401.47|2412.51|2401.01|2413.15|2401.65|2412.13|2400.63|24
1736142500000|2025-01-06 05:48:20|2412.57|2401.07|2412.05|2400.55|2413.16|2401.66|2411.91|2400.41|25
1736142510000|2025-01-06 05:48:30|2412.01|2400.51|2411.19|2399.69|2412.04|2400.54|2411.15|2399.65|18
1736142520000|2025-01-06 05:48:40|2411.46|2399.96|2411.33|2399.83|2411.52|2400.02|2411.02|2399.52|26
1736142530000|2025-01-06 05:48:50|2411.31|2399.81|2411.12|2399.62|2411.35|2399.85|2411.05|2399.55|14
1736142540000|2025-01-06 05:49:00|2411.16|2399.66|2409.7|2398.2|2411.16|2399.66|2409.7|2398.2|21
1736142550000|2025-01-06 05:49:10|2409.94|2398.44|2409.4|2397.9|2410.46|2398.96|2409.39|2397.89|24
1736142560000|2025-01-06 05:49:20|2409.36|2397.86|2408.45|2396.95|2410|2398.5|2408.45|2396.95|26
1736142570000|2025-01-06 05:49:30|2408.57|2397.07|2408.64|2397.14|2409.08|2397.58|2408.26|2396.76|26
1736142580000|2025-01-06 05:49:40|2408.68|2397.18|2407.8|2396.3|2408.69|2397.19|2407.77|2396.27|23
1736142590000|2025-01-06 05:49:50|2407.88|2396.38|2407.66|2396.16|2407.88|2396.38|2407.55|2396.05|21
1736142600000|2025-01-06 05:50:00|2407.67|2396.17|2406.26|2394.76|2407.67|2396.17|2406.05|2394.55|21
1736142610000|2025-01-06 05:50:10|2406.11|2394.61|2407.01|2395.51|2407.01|2395.51|2405.84|2394.34|18
1736142620000|2025-01-06 05:50:20|2407|2395.5|2406.21|2394.71|2407|2395.5|2406.16|2394.66|15
1736142630000|2025-01-06 05:50:30|2406.23|2394.73|2406.75|2395.25|2406.99|2395.49|2406.23|2394.73|16
1736142640000|2025-01-06 05:50:40|2406.72|2395.22|2405.31|2393.81|2406.72|2395.22|2405.31|2393.81|21
1736142650000|2025-01-06 05:50:50|2405.35|2393.85|2404.99|2393.49|2405.58|2394.08|2404.88|2393.38|20
1736142660000|2025-01-06 05:51:00|2405.2|2393.7|2403.71|2392.21|2405.2|2393.7|2403.47|2391.97|29
1736142670000|2025-01-06 05:51:10|2403.61|2392.11|2402.96|2391.46|2403.67|2392.17|2402.1|2390.6|22
1736142680000|2025-01-06 05:51:20|2402.87|2391.37|2402.83|2391.33|2403.07|2391.57|2402.12|2390.62|26
1736142690000|2025-01-06 05:51:30|2402.87|2391.37|2402.41|2390.91|2402.87|2391.37|2402.12|2390.62|25
1736142700000|2025-01-06 05:51:40|2402.31|2390.81|2402.5|2391|2402.5|2391|2402.22|2390.72|19
1736142710000|2025-01-06 05:51:50|2402.44|2390.94|2402.67|2391.17|2402.67|2391.17|2402.16|2390.66|19
1736142720000|2025-01-06 05:52:00|2402.71|2391.21|2402.14|2390.64|2403.23|2391.73|2401.89|2390.39|25
1736142730000|2025-01-06 05:52:10|2402.15|2390.65|2401.64|2390.14|2402.27|2390.77|2401.47|2389.97|23
1736142740000|2025-01-06 05:52:20|2401.76|2390.26|2401.38|2389.88|2402.02|2390.52|2401.38|2389.88|23
1736142750000|2025-01-06 05:52:30|2401.5|2390|2401.87|2390.37|2401.87|2390.37|2401.05|2389.55|31
1736142760000|2025-01-06 05:52:40|2401.76|2390.26|2400.85|2389.35|2401.76|2390.26|2400.75|2389.25|18
1736142770000|2025-01-06 05:52:50|2400.86|2389.36|2401.7|2390.2|2401.7|2390.2|2400.61|2389.11|23
1736142780000|2025-01-06 05:53:00|2401.66|2390.16|2402.93|2391.43|2403.14|2391.64|2401.66|2390.16|24
1736142790000|2025-01-06 05:53:10|2402.6|2391.1|2403.03|2391.53|2403.53|2392.03|2402.5|2391|28
1736142800000|2025-01-06 05:53:20|2402.8|2391.3|2401.06|2389.56|2402.86|2391.36|2401.06|2389.56|22
1736142810000|2025-01-06 05:53:30|2400.98|2389.48|2400.6|2389.1|2401.08|2389.58|2400.6|2389.1|26
1736142820000|2025-01-06 05:53:40|2400.24|2388.74|2402.38|2390.88|2402.43|2390.93|2400.2|2388.7|31
1736142830000|2025-01-06 05:53:50|2402.37|2390.87|2402.23|2390.73|2402.39|2390.89|2401.87|2390.37|17
1736142840000|2025-01-06 05:54:00|2402.1|2390.6|2401.28|2389.78|2402.1|2390.6|2401.28|2389.78|22
1736142850000|2025-01-06 05:54:10|2401.24|2389.74|2401.51|2390.01|2401.75|2390.25|2401.04|2389.54|18
1736142860000|2025-01-06 05:54:20|2401.54|2390.04|2401.08|2389.58|2401.54|2390.04|2401|2389.5|26
1736142870000|2025-01-06 05:54:30|2401|2389.5|2401.55|2390.05|2401.75|2390.25|2401|2389.5|23
1736142880000|2025-01-06 05:54:40|2401.54|2390.04|2401.65|2390.15|2401.94|2390.44|2401.52|2390.02|29
1736142890000|2025-01-06 05:54:50|2401.51|2390.01|2400.97|2389.47|2401.55|2390.05|2400.97|2389.47|22
1736142900000|2025-01-06 05:55:00|2400.95|2389.45|2400.4|2388.9|2401.01|2389.51|2400.38|2388.88|23
1736142910000|2025-01-06 05:55:10|2400.18|2388.68|2399.89|2388.39|2400.68|2389.18|2399.87|2388.37|17
1736142920000|2025-01-06 05:55:20|2399.86|2388.36|2399.13|2387.63|2399.86|2388.36|2398.86|2387.36|22
1736142930000|2025-01-06 05:55:30|2399.12|2387.62|2398.87|2387.37|2399.28|2387.78|2398.87|2387.37|19
1736142940000|2025-01-06 05:55:40|2398.88|2387.38|2398.5|2387|2398.88|2387.38|2398.5|2387|9
1736142950000|2025-01-06 05:55:50|2398.51|2387.01|2398.1|2386.6|2398.51|2387.01|2398.1|2386.6|12
1736142960000|2025-01-06 05:56:00|2398.09|2386.59|2398.35|2386.85|2398.35|2386.85|2397.86|2386.36|8
1736142970000|2025-01-06 05:56:10|2399.38|2387.88|2398.08|2386.58|2399.38|2387.88|2398|2386.5|29
1736142980000|2025-01-06 05:56:20|2398.12|2386.62|2398.74|2387.24|2398.97|2387.47|2398.08|2386.58|28
1736142990000|2025-01-06 05:56:30|2398.7|2387.2|2398.57|2387.07|2398.7|2387.2|2398.4|2386.9|18
1736143000000|2025-01-06 05:56:40|2398.48|2386.98|2399.11|2387.61|2399.4|2387.9|2398.48|2386.98|29
1736143010000|2025-01-06 05:56:50|2399.13|2387.63|2398.79|2387.29|2399.14|2387.64|2398.34|2386.84|24
1736143020000|2025-01-06 05:57:00|2398.78|2387.28|2397.86|2386.36|2398.78|2387.28|2397.86|2386.36|4
1736143040000|2025-01-06 05:57:20|2397.04|2385.54|2397.09|2385.59|2397.31|2385.81|2397.04|2385.54|13
1736143050000|2025-01-06 05:57:30|2397.1|2385.6|2396.85|2385.35|2397.24|2385.74|2396.85|2385.35|20
1736143060000|2025-01-06 05:57:40|2396.86|2385.36|2398.02|2386.52|2398.3|2386.8|2396.86|2385.36|25
1736143070000|2025-01-06 05:57:50|2398.01|2386.51|2399.02|2387.52|2399.33|2387.83|2397.97|2386.47|28
1736143080000|2025-01-06 05:58:00|2398.91|2387.41|2397.17|2385.67|2399.36|2387.86|2397.17|2385.67|33
1736143090000|2025-01-06 05:58:10|2397.07|2385.57|2397|2385.5|2397.28|2385.78|2396.83|2385.33|27
1736143100000|2025-01-06 05:58:20|2397.11|2385.61|2397.38|2385.88|2397.38|2385.88|2397.11|2385.61|8
1736143110000|2025-01-06 05:58:30|2397.26|2385.76|2397.35|2385.85|2397.78|2386.28|2397.25|2385.75|20
1736143120000|2025-01-06 05:58:40|2397.24|2385.74|2396.44|2384.94|2397.28|2385.78|2396.35|2384.85|22
1736143130000|2025-01-06 05:58:50|2396.39|2384.89|2397.24|2385.74|2397.27|2385.77|2396.37|2384.87|11
1736143140000|2025-01-06 05:59:00|2397.44|2385.94|2396.86|2385.36|2397.65|2386.15|2396.86|2385.36|20
1736143150000|2025-01-06 05:59:10|2396.85|2385.35|2396.23|2384.73|2396.91|2385.41|2396.22|2384.72|23
1736143160000|2025-01-06 05:59:20|2396.28|2384.78|2396.29|2384.79|2396.34|2384.84|2396.28|2384.78|5
1736143170000|2025-01-06 05:59:30|2396.32|2384.82|2396.29|2384.79|2396.32|2384.82|2396.29|2384.79|2
1736143180000|2025-01-06 05:59:40|2396.3|2384.8|2397.11|2385.61|2397.26|2385.76|2396.3|2384.8|15
1736143190000|2025-01-06 05:59:50|2397.16|2385.66|2397.13|2385.63|2397.28|2385.78|2396.91|2385.41|10
1736143200000|2025-01-06 06:00:00|2397.19|2385.69|2399.67|2388.17|2399.69|2388.19|2397.19|2385.69|24
1736143210000|2025-01-06 06:00:10|2399.9|2388.4|2400.42|2388.92|2400.48|2388.98|2399.57|2388.07|29
1736143220000|2025-01-06 06:00:20|2400.54|2389.04|2402.21|2390.71|2402.3|2390.8|2400.54|2389.04|22
1736143230000|2025-01-06 06:00:30|2402.19|2390.69|2399.33|2387.83|2402.19|2390.69|2399.07|2387.57|26
1736143240000|2025-01-06 06:00:40|2399.38|2387.88|2398.67|2387.17|2399.39|2387.89|2398.24|2386.74|22
1736143250000|2025-01-06 06:00:50|2398.55|2387.05|2397.74|2386.24|2398.66|2387.16|2397.29|2385.79|25
1736143260000|2025-01-06 06:01:00|2397.76|2386.26|2398|2386.5|2399.02|2387.52|2397.76|2386.26|18
1736143270000|2025-01-06 06:01:10|2398.06|2386.56|2399.1|2387.6|2399.4|2387.9|2397.93|2386.43|26
1736143280000|2025-01-06 06:01:20|2399.07|2387.57|2399.14|2387.64|2399.22|2387.72|2399.04|2387.54|28
1736143290000|2025-01-06 06:01:30|2399.16|2387.66|2398.06|2386.56|2399.22|2387.72|2398.06|2386.56|16
1736143300000|2025-01-06 06:01:40|2398.07|2386.57|2398.17|2386.67|2399.23|2387.73|2398.06|2386.56|20
1736143310000|2025-01-06 06:01:50|2398.13|2386.63|2398.7|2387.2|2398.73|2387.23|2398.13|2386.63|11
1736143320000|2025-01-06 06:02:00|2399.18|2387.68|2399.48|2387.98|2399.52|2388.02|2399.1|2387.6|17
1736143330000|2025-01-06 06:02:10|2399.46|2387.96|2400.51|2389.01|2400.59|2389.09|2399.45|2387.95|23
1736143340000|2025-01-06 06:02:20|2400.79|2389.29|2399.42|2387.92|2400.79|2389.29|2399.16|2387.66|25
1736143350000|2025-01-06 06:02:30|2399.4|2387.9|2399.42|2387.92|2399.5|2388|2399.17|2387.67|19
1736143360000|2025-01-06 06:02:40|2399.38|2387.88|2399.4|2387.9|2399.49|2387.99|2399.24|2387.74|14
1736143370000|2025-01-06 06:02:50|2399.47|2387.97|2399.27|2387.77|2399.76|2388.26|2399.19|2387.69|18
1736143380000|2025-01-06 06:03:00|2399.24|2387.74|2399.23|2387.73|2399.27|2387.77|2399.22|2387.72|15
1736143390000|2025-01-06 06:03:10|2399.25|2387.75|2399.49|2387.99|2399.69|2388.19|2399.23|2387.73|9
1736143400000|2025-01-06 06:03:20|2399.48|2387.98|2399.14|2387.64|2399.48|2387.98|2399.06|2387.56|20
1736143410000|2025-01-06 06:03:30|2399.15|2387.65|2402.54|2391.04|2402.63|2391.13|2399.14|2387.64|22
1736143420000|2025-01-06 06:03:40|2402.66|2391.16|2402.59|2391.09|2403.33|2391.83|2402.49|2390.99|25
1736143430000|2025-01-06 06:03:50|2402.6|2391.1|2402.29|2390.79|2402.6|2391.1|2402.28|2390.78|25
1736143440000|2025-01-06 06:04:00|2402.42|2390.92|2402.32|2390.82|2402.42|2390.92|2401.21|2389.71|18
1736143450000|2025-01-06 06:04:10|2402.52|2391.02|2402.88|2391.38|2403.07|2391.57|2402.52|2391.02|27
1736143460000|2025-01-06 06:04:20|2402.77|2391.27|2404.83|2393.33|2404.83|2393.33|2401.9|2390.4|20
1736143470000|2025-01-06 06:04:30|2404.91|2393.41|2409.22|2397.72|2410.31|2398.81|2404.59|2393.09|30
1736143480000|2025-01-06 06:04:40|2410.09|2398.59|2410.72|2399.22|2410.72|2399.22|2409.86|2398.36|26
1736143490000|2025-01-06 06:04:50|2410.74|2399.24|2410.73|2399.23|2411.2|2399.7|2410.21|2398.71|20
1736143500000|2025-01-06 06:05:00|2410.78|2399.28|2411.78|2400.28|2412.17|2400.67|2410.78|2399.28|13
1736143510000|2025-01-06 06:05:10|2411.28|2399.78|2408.8|2397.3|2411.78|2400.28|2407.99|2396.49|27
1736143520000|2025-01-06 06:05:20|2408.79|2397.29|2407.73|2396.23|2408.92|2397.42|2407.26|2395.76|28
1736143530000|2025-01-06 06:05:30|2407.86|2396.36|2407.6|2396.1|2408.09|2396.59|2407.44|2395.94|23
1736143540000|2025-01-06 06:05:40|2407.59|2396.09|2406.85|2395.35|2407.59|2396.09|2406.82|2395.32|18
1736143550000|2025-01-06 06:05:50|2406.81|2395.31|2405.66|2394.16|2406.81|2395.31|2405.62|2394.12|25
1736143560000|2025-01-06 06:06:00|2405.46|2393.96|2405.77|2394.27|2406.34|2394.84|2405.45|2393.95|24
1736143570000|2025-01-06 06:06:10|2405.83|2394.33|2403.6|2392.1|2405.83|2394.33|2403.59|2392.09|21
1736143580000|2025-01-06 06:06:20|2403.55|2392.05|2402.69|2391.19|2404.01|2392.51|2402.69|2391.19|29
1736143590000|2025-01-06 06:06:30|2402.66|2391.16|2403.08|2391.58|2403.08|2391.58|2401.64|2390.14|24
1736143600000|2025-01-06 06:06:40|2403.2|2391.7|2402.04|2390.54|2403.33|2391.83|2402|2390.5|29
1736143610000|2025-01-06 06:06:50|2402|2390.5|2401.84|2390.34|2402.05|2390.55|2400.89|2389.39|26
1736143620000|2025-01-06 06:07:00|2401.96|2390.46|2400.19|2388.69|2401.96|2390.46|2400.11|2388.61|18
1736143630000|2025-01-06 06:07:10|2399.85|2388.35|2400.06|2388.56|2400.56|2389.06|2399.6|2388.1|23
1736143640000|2025-01-06 06:07:20|2400.2|2388.7|2399.06|2387.56|2400.23|2388.73|2399.05|2387.55|24
1736143650000|2025-01-06 06:07:30|2398.94|2387.44|2397.2|2385.7|2398.94|2387.44|2397.2|2385.7|26
1736143660000|2025-01-06 06:07:40|2396.93|2385.43|2397.22|2385.72|2398.4|2386.9|2396.78|2385.28|26
1736143670000|2025-01-06 06:07:50|2397.27|2385.77|2396.76|2385.26|2397.32|2385.82|2396.76|2385.26|22
1736143680000|2025-01-06 06:08:00|2396.75|2385.25|2396.38|2384.88|2396.8|2385.3|2396.22|2384.72|18
1736143690000|2025-01-06 06:08:10|2396.26|2384.76|2396.22|2384.72|2396.26|2384.76|2396.22|2384.72|2
1736143720000|2025-01-06 06:08:40|2396.15|2384.65|2394.11|2382.61|2396.15|2384.65|2394.11|2382.61|2
1736143730000|2025-01-06 06:08:50|2393.87|2382.37|2393.63|2382.13|2393.87|2382.37|2393.63|2382.13|2
1736143740000|2025-01-06 06:09:00|2392.51|2381.01|2391.94|2380.44|2392.51|2381.01|2391.69|2380.19|13
1736143750000|2025-01-06 06:09:10|2391.73|2380.23|2392.49|2380.99|2392.67|2381.17|2391.73|2380.23|28
1736143760000|2025-01-06 06:09:20|2392.48|2380.98|2392.43|2380.93|2392.69|2381.19|2391.97|2380.47|23
1736143770000|2025-01-06 06:09:30|2392.48|2380.98|2393.05|2381.55|2393.33|2381.83|2392.2|2380.7|22
1736143780000|2025-01-06 06:09:40|2392.98|2381.48|2395.94|2384.44|2395.94|2384.44|2392.93|2381.43|25
1736143790000|2025-01-06 06:09:50|2395.8|2384.3|2394.96|2383.46|2395.87|2384.37|2394.56|2383.06|36
1736143800000|2025-01-06 06:10:00|2394.83|2383.33|2395.23|2383.73|2395.34|2383.84|2394.82|2383.32|24
1736143810000|2025-01-06 06:10:10|2395.22|2383.72|2394.28|2382.78|2395.22|2383.72|2394.16|2382.66|20
1736143820000|2025-01-06 06:10:20|2394.41|2382.91|2393.01|2381.51|2394.41|2382.91|2392.33|2380.83|30
1736143830000|2025-01-06 06:10:30|2393.1|2381.6|2394.68|2383.18|2394.77|2383.27|2393|2381.5|25
1736143840000|2025-01-06 06:10:40|2394.92|2383.42|2395.07|2383.57|2396.03|2384.53|2394.92|2383.42|26
1736143850000|2025-01-06 06:10:50|2394.87|2383.37|2394.85|2383.35|2395.2|2383.7|2394.7|2383.2|24
1736143860000|2025-01-06 06:11:00|2394.93|2383.43|2391.97|2380.47|2394.93|2383.43|2391.9|2380.4|24
1736143870000|2025-01-06 06:11:10|2391.94|2380.44|2392.15|2380.65|2392.19|2380.69|2391.71|2380.21|18
1736143880000|2025-01-06 06:11:20|2392.11|2380.61|2390.61|2379.11|2392.11|2380.61|2390.61|2379.11|8
1736143910000|2025-01-06 06:11:50|2390.74|2379.24|2390.61|2379.11|2391|2379.5|2390.61|2379.11|9
1736143930000|2025-01-06 06:12:10|2389.44|2377.94|2388.51|2377.01|2389.44|2377.94|2388.51|2377.01|9
1736143940000|2025-01-06 06:12:20|2388.49|2376.99|2386.03|2374.53|2388.49|2376.99|2386.03|2374.53|20
1736143950000|2025-01-06 06:12:30|2386.24|2374.74|2385.25|2373.75|2386.53|2375.03|2385.25|2373.75|18
1736143960000|2025-01-06 06:12:40|2385.26|2373.76|2385.08|2373.58|2385.33|2373.83|2384.98|2373.48|27
1736143970000|2025-01-06 06:12:50|2385.02|2373.52|2385.76|2374.26|2385.76|2374.26|2385.02|2373.52|5
1736143980000|2025-01-06 06:13:00|2385.64|2374.14|2385.76|2374.26|2385.76|2374.26|2385.61|2374.11|11
1736143990000|2025-01-06 06:13:10|2385.61|2374.11|2385.17|2373.67|2385.72|2374.22|2385.05|2373.55|17
1736144000000|2025-01-06 06:13:20|2384.79|2373.29|2381.4|2369.9|2384.79|2373.29|2381.4|2369.9|19
1736144010000|2025-01-06 06:13:30|2381.28|2369.78|2381.17|2369.67|2381.44|2369.94|2380.6|2369.1|34
1736144020000|2025-01-06 06:13:40|2381.02|2369.52|2380.88|2369.38|2381.26|2369.76|2380.02|2368.52|24
1736144030000|2025-01-06 06:13:50|2380.85|2369.35|2380.3|2368.8|2381.68|2370.18|2380.23|2368.73|24
1736144040000|2025-01-06 06:14:00|2380.37|2368.87|2382.43|2370.93|2382.43|2370.93|2380.29|2368.79|29
1736144050000|2025-01-06 06:14:10|2382.91|2371.41|2383.67|2372.17|2383.86|2372.36|2382.59|2371.09|24
1736144060000|2025-01-06 06:14:20|2383.64|2372.14|2383.72|2372.22|2384.06|2372.56|2383.12|2371.62|21
1736144070000|2025-01-06 06:14:30|2383.69|2372.19|2382.27|2370.77|2383.69|2372.19|2382.07|2370.57|25
1736144080000|2025-01-06 06:14:40|2382.26|2370.76|2383.23|2371.73|2383.27|2371.77|2382.26|2370.76|28
1736144090000|2025-01-06 06:14:50|2383.07|2371.57|2384.74|2373.24|2384.87|2373.37|2383.07|2371.57|24
1736144100000|2025-01-06 06:15:00|2385.08|2373.58|2385.76|2374.26|2385.76|2374.26|2385.08|2373.58|6
1736144110000|2025-01-06 06:15:10|2386.83|2375.33|2388.58|2377.08|2388.58|2377.08|2386.83|2375.33|3
1736144120000|2025-01-06 06:15:20|2388.41|2376.91|2389.99|2378.49|2390.07|2378.57|2388.41|2376.91|28
1736144130000|2025-01-06 06:15:30|2390.06|2378.56|2388.72|2377.22|2390.06|2378.56|2388.39|2376.89|26
1736144140000|2025-01-06 06:15:40|2388.74|2377.24|2388.14|2376.64|2388.74|2377.24|2387.43|2375.93|22
1736144150000|2025-01-06 06:15:50|2388.21|2376.71|2387.78|2376.28|2390.03|2378.53|2387.6|2376.1|28
1736144160000|2025-01-06 06:16:00|2387.79|2376.29|2387.97|2376.47|2388.37|2376.87|2387.09|2375.59|24
1736144170000|2025-01-06 06:16:10|2387.85|2376.35|2388.01|2376.51|2388.81|2377.31|2386.77|2375.27|23
1736144180000|2025-01-06 06:16:20|2387.73|2376.23|2385.31|2373.81|2387.83|2376.33|2385.25|2373.75|27
1736144190000|2025-01-06 06:16:30|2385.23|2373.73|2385.99|2374.49|2387.35|2375.85|2385.23|2373.73|31
1736144200000|2025-01-06 06:16:40|2385.92|2374.42|2385.86|2374.36|2386.47|2374.97|2385.28|2373.78|25
1736144210000|2025-01-06 06:16:50|2385.63|2374.13|2385.73|2374.23|2385.99|2374.49|2385.53|2374.03|22
1736144220000|2025-01-06 06:17:00|2385.71|2374.21|2385.53|2374.03|2385.83|2374.33|2385.53|2374.03|9
1736144240000|2025-01-06 06:17:20|2386.28|2374.78|2385.92|2374.42|2386.28|2374.78|2385.92|2374.42|12
1736144250000|2025-01-06 06:17:30|2385.91|2374.41|2385.53|2374.03|2386.18|2374.68|2385.53|2374.03|19
1736144270000|2025-01-06 06:17:50|2385.62|2374.12|2385.53|2374.03|2385.62|2374.12|2385.53|2374.03|3
1736144280000|2025-01-06 06:18:00|2385.62|2374.12|2386|2374.5|2386.19|2374.69|2385.59|2374.09|25
1736144290000|2025-01-06 06:18:10|2386.23|2374.73|2386.12|2374.62|2386.55|2375.05|2385.66|2374.16|19
1736144300000|2025-01-06 06:18:20|2386.18|2374.68|2386.84|2375.34|2387.86|2376.36|2386.12|2374.62|25
1736144310000|2025-01-06 06:18:30|2386.85|2375.35|2386.25|2374.75|2386.85|2375.35|2385.81|2374.31|30
1736144320000|2025-01-06 06:18:40|2385.92|2374.42|2385.8|2374.3|2386.36|2374.86|2385.74|2374.24|24
1736144330000|2025-01-06 06:18:50|2385.79|2374.29|2386.17|2374.67|2386.39|2374.89|2385.77|2374.27|21
1736144340000|2025-01-06 06:19:00|2386.15|2374.65|2385.98|2374.48|2386.83|2375.33|2385.79|2374.29|25
1736144350000|2025-01-06 06:19:10|2386.06|2374.56|2388.95|2377.45|2389.96|2378.46|2386.01|2374.51|26
1736144360000|2025-01-06 06:19:20|2388.94|2377.44|2388.7|2377.2|2388.94|2377.44|2387.87|2376.37|31
1736144370000|2025-01-06 06:19:30|2388.58|2377.08|2389.06|2377.56|2389.12|2377.62|2388.32|2376.82|25
1736144380000|2025-01-06 06:19:40|2389.3|2377.8|2388.89|2377.39|2390.45|2378.95|2388.84|2377.34|27
1736144390000|2025-01-06 06:19:50|2388.91|2377.41|2390.5|2379|2390.81|2379.31|2388.83|2377.33|24
1736144400000|2025-01-06 06:20:00|2390.35|2378.85|2391.97|2380.47|2391.97|2380.47|2390.13|2378.63|26
1736144410000|2025-01-06 06:20:10|2391.95|2380.45|2392.22|2380.72|2392.66|2381.16|2391.73|2380.23|21
1736144420000|2025-01-06 06:20:20|2392.21|2380.71|2391.01|2379.51|2392.35|2380.85|2390.96|2379.46|25
1736144430000|2025-01-06 06:20:30|2391.05|2379.55|2389.97|2378.47|2391.26|2379.76|2389.77|2378.27|29
1736144440000|2025-01-06 06:20:40|2389.96|2378.46|2389.81|2378.31|2389.96|2378.46|2389.73|2378.23|13
1736144450000|2025-01-06 06:20:50|2389.73|2378.23|2389.22|2377.72|2390.24|2378.74|2388.69|2377.19|28
1736144460000|2025-01-06 06:21:00|2389.28|2377.78|2390.26|2378.76|2390.4|2378.9|2389.26|2377.76|20
1736144470000|2025-01-06 06:21:10|2390.32|2378.82|2392.26|2380.76|2392.26|2380.76|2390.32|2378.82|27
1736144480000|2025-01-06 06:21:20|2392.19|2380.69|2393.24|2381.74|2393.33|2381.83|2391.96|2380.46|32
1736144490000|2025-01-06 06:21:30|2393.21|2381.71|2393.24|2381.74|2393.81|2382.31|2393.05|2381.55|26
1736144500000|2025-01-06 06:21:40|2393.12|2381.62|2394.05|2382.55|2394.35|2382.85|2393.09|2381.59|28
1736144510000|2025-01-06 06:21:50|2393.91|2382.41|2393.1|2381.6|2394.1|2382.6|2392.98|2381.48|19
1736144520000|2025-01-06 06:22:00|2392.98|2381.48|2392.41|2380.91|2393.12|2381.62|2391.48|2379.98|30
1736144530000|2025-01-06 06:22:10|2392.4|2380.9|2391.98|2380.48|2392.41|2380.91|2391.98|2380.48|18
1736144540000|2025-01-06 06:22:20|2391.55|2380.05|2389.39|2377.89|2391.92|2380.42|2389.35|2377.85|28
1736144550000|2025-01-06 06:22:30|2389.42|2377.92|2388.7|2377.2|2389.53|2378.03|2388.68|2377.18|29
1736144560000|2025-01-06 06:22:40|2388.68|2377.18|2388.88|2377.38|2388.88|2377.38|2388.33|2376.83|26
1736144570000|2025-01-06 06:22:50|2388.67|2377.17|2387.86|2376.36|2388.67|2377.17|2387.81|2376.31|23
1736144580000|2025-01-06 06:23:00|2387.87|2376.37|2388.17|2376.67|2388.55|2377.05|2387.86|2376.36|20
1736144590000|2025-01-06 06:23:10|2388.16|2376.66|2386.84|2375.34|2388.28|2376.78|2386.3|2374.8|24
1736144600000|2025-01-06 06:23:20|2386.7|2375.2|2388.37|2376.87|2388.37|2376.87|2386.7|2375.2|32
1736144610000|2025-01-06 06:23:30|2388.43|2376.93|2387.96|2376.46|2388.44|2376.94|2387.9|2376.4|23
1736144620000|2025-01-06 06:23:40|2387.94|2376.44|2387.81|2376.31|2388.01|2376.51|2387.8|2376.3|18
1736144630000|2025-01-06 06:23:50|2387.78|2376.28|2386.81|2375.31|2387.78|2376.28|2386.8|2375.3|25
1736144640000|2025-01-06 06:24:00|2386.8|2375.3|2386.78|2375.28|2387.08|2375.58|2386.74|2375.24|20
1736144650000|2025-01-06 06:24:10|2386.79|2375.29|2388|2376.5|2388.36|2376.86|2386.79|2375.29|25
1736144660000|2025-01-06 06:24:20|2387.86|2376.36|2388.08|2376.58|2388.1|2376.6|2387.76|2376.26|23
1736144670000|2025-01-06 06:24:30|2387.7|2376.2|2387.32|2375.82|2387.81|2376.31|2387.29|2375.79|23
1736144680000|2025-01-06 06:24:40|2387.39|2375.89|2386.41|2374.91|2387.39|2375.89|2386.05|2374.55|15
1736144690000|2025-01-06 06:24:50|2386.39|2374.89|2386.39|2374.89|2386.39|2374.89|2386.36|2374.86|6
1736144700000|2025-01-06 06:25:00|2386.4|2374.9|2387.89|2376.39|2388.37|2376.87|2386.4|2374.9|29
1736144710000|2025-01-06 06:25:10|2387.81|2376.31|2388.39|2376.89|2389.22|2377.72|2387.77|2376.27|30
1736144720000|2025-01-06 06:25:20|2388.41|2376.91|2388.23|2376.73|2388.41|2376.91|2388.06|2376.56|15
1736144730000|2025-01-06 06:25:30|2388.1|2376.6|2388.77|2377.27|2389.36|2377.86|2388.1|2376.6|22
1736144740000|2025-01-06 06:25:40|2388.89|2377.39|2388.93|2377.43|2388.94|2377.44|2388.12|2376.62|30
1736144750000|2025-01-06 06:25:50|2389.03|2377.53|2388.05|2376.55|2389.3|2377.8|2388.05|2376.55|21
1736144760000|2025-01-06 06:26:00|2388.29|2376.79|2389.32|2377.82|2389.46|2377.96|2388.16|2376.66|24
1736144770000|2025-01-06 06:26:10|2389.33|2377.83|2386.75|2375.25|2389.34|2377.84|2386.75|2375.25|29
1736144780000|2025-01-06 06:26:20|2386.79|2375.29|2387.2|2375.7|2387.39|2375.89|2386.77|2375.27|9
1736144790000|2025-01-06 06:26:30|2387.19|2375.69|2386.93|2375.43|2387.23|2375.73|2386.75|2375.25|18
1736144800000|2025-01-06 06:26:40|2386.89|2375.39|2387.36|2375.86|2387.45|2375.95|2386.89|2375.39|28
1736144810000|2025-01-06 06:26:50|2387.65|2376.15|2387.34|2375.84|2388.14|2376.64|2387.19|2375.69|22
1736144820000|2025-01-06 06:27:00|2387.3|2375.8|2386.75|2375.25|2387.3|2375.8|2386.75|2375.25|5
1736144910000|2025-01-06 06:28:30|2386.99|2375.49|2387|2375.5|2387.36|2375.86|2386.99|2375.49|8
1736144920000|2025-01-06 06:28:40|2386.99|2375.49|2386.75|2375.25|2386.99|2375.49|2386.75|2375.25|7
1736144930000|2025-01-06 06:28:50|2386.14|2374.64|2385.53|2374.03|2386.14|2374.64|2385.53|2374.03|2
1736144940000|2025-01-06 06:29:00|2384.62|2373.12|2382.58|2371.08|2384.62|2373.12|2382.53|2371.03|15
1736144950000|2025-01-06 06:29:10|2382.51|2371.01|2382.04|2370.54|2382.51|2371.01|2382.04|2370.54|18
1736144960000|2025-01-06 06:29:20|2382.02|2370.52|2382.02|2370.52|2382.06|2370.56|2381.96|2370.46|11
1736144970000|2025-01-06 06:29:30|2382.01|2370.51|2381.82|2370.32|2382.01|2370.51|2381.8|2370.3|17
1736144980000|2025-01-06 06:29:40|2381.88|2370.38|2382.61|2371.11|2383.08|2371.58|2381.81|2370.31|16
1736144990000|2025-01-06 06:29:50|2382.58|2371.08|2383.75|2372.25|2383.89|2372.39|2382.58|2371.08|14
1736145000000|2025-01-06 06:30:00|2383.68|2372.18|2385.1|2373.6|2385.25|2373.75|2383.46|2371.96|21
1736145010000|2025-01-06 06:30:10|2385.13|2373.63|2385.9|2374.4|2386.07|2374.57|2385.12|2373.62|23
1736145020000|2025-01-06 06:30:20|2385.79|2374.29|2385.28|2373.78|2385.89|2374.39|2384.4|2372.9|25
1736145030000|2025-01-06 06:30:30|2385.3|2373.8|2385.36|2373.86|2386.01|2374.51|2385.3|2373.8|23
1736145040000|2025-01-06 06:30:40|2385.35|2373.85|2384.85|2373.35|2385.63|2374.13|2384.85|2373.35|12
1736145050000|2025-01-06 06:30:50|2384.73|2373.23|2384.64|2373.14|2384.73|2373.23|2384.63|2373.13|5
1736145060000|2025-01-06 06:31:00|2384.63|2373.13|2384.85|2373.35|2384.85|2373.35|2384.53|2373.03|24
1736145070000|2025-01-06 06:31:10|2385.28|2373.78|2385.37|2373.87|2386.04|2374.54|2385.28|2373.78|35
1736145080000|2025-01-06 06:31:20|2385.34|2373.84|2383.69|2372.19|2385.47|2373.97|2383.09|2371.59|27
1736145090000|2025-01-06 06:31:30|2383.95|2372.45|2383.72|2372.22|2384.04|2372.54|2383.14|2371.64|29
1736145100000|2025-01-06 06:31:40|2384|2372.5|2383.91|2372.41|2384.12|2372.62|2383.91|2372.41|22
1736145110000|2025-01-06 06:31:50|2383.9|2372.4|2384.22|2372.72|2384.22|2372.72|2383.88|2372.38|13
1736145120000|2025-01-06 06:32:00|2384.26|2372.76|2383.47|2371.97|2384.46|2372.96|2383.34|2371.84|27
1736145130000|2025-01-06 06:32:10|2383.45|2371.95|2381.39|2369.89|2383.45|2371.95|2381.37|2369.87|25
1736145140000|2025-01-06 06:32:20|2381.42|2369.92|2381.43|2369.93|2381.75|2370.25|2381.41|2369.91|18
1736145150000|2025-01-06 06:32:30|2381.41|2369.91|2382.68|2371.18|2382.8|2371.3|2381.41|2369.91|29
1736145160000|2025-01-06 06:32:40|2382.56|2371.06|2382.77|2371.27|2383.05|2371.55|2382.53|2371.03|25
1736145170000|2025-01-06 06:32:50|2382.75|2371.25|2382.01|2370.51|2383.15|2371.65|2381.88|2370.38|19
1736145180000|2025-01-06 06:33:00|2382.02|2370.52|2381.2|2369.7|2382.41|2370.91|2381.2|2369.7|23
1736145190000|2025-01-06 06:33:10|2381.26|2369.76|2381.07|2369.57|2381.37|2369.87|2381.07|2369.57|24
1736145200000|2025-01-06 06:33:20|2381.13|2369.63|2381.36|2369.86|2381.41|2369.91|2381.1|2369.6|23
1736145210000|2025-01-06 06:33:30|2381.21|2369.71|2382.53|2371.03|2382.89|2371.39|2381.17|2369.67|24
1736145220000|2025-01-06 06:33:40|2382.52|2371.02|2382.72|2371.22|2382.87|2371.37|2382.31|2370.81|27
1736145230000|2025-01-06 06:33:50|2382.85|2371.35|2384.1|2372.6|2384.1|2372.6|2382.75|2371.25|28
1736145240000|2025-01-06 06:34:00|2384.09|2372.59|2385.13|2373.63|2385.29|2373.79|2384.09|2372.59|27
1736145250000|2025-01-06 06:34:10|2385.37|2373.87|2385.23|2373.73|2386.03|2374.53|2385.2|2373.7|25
1736145260000|2025-01-06 06:34:20|2385.2|2373.7|2385.2|2373.7|2385.24|2373.74|2384.93|2373.43|28
1736145270000|2025-01-06 06:34:30|2385.06|2373.56|2384.84|2373.34|2385.34|2373.84|2384.76|2373.26|26
1736145280000|2025-01-06 06:34:40|2384.68|2373.18|2383.1|2371.6|2384.68|2373.18|2383.1|2371.6|24
1736145290000|2025-01-06 06:34:50|2383.12|2371.62|2383.01|2371.51|2383.12|2371.62|2382.92|2371.42|21
1736145300000|2025-01-06 06:35:00|2382.87|2371.37|2383.79|2372.29|2383.79|2372.29|2382.01|2370.51|31
1736145310000|2025-01-06 06:35:10|2383.81|2372.31|2385.24|2373.74|2385.24|2373.74|2383.65|2372.15|22
1736145320000|2025-01-06 06:35:20|2385.48|2373.98|2384.01|2372.51|2385.48|2373.98|2383.99|2372.49|24
1736145330000|2025-01-06 06:35:30|2384.03|2372.53|2382.41|2370.91|2384.05|2372.55|2382.33|2370.83|25
1736145340000|2025-01-06 06:35:40|2382.39|2370.89|2382.4|2370.9|2382.51|2371.01|2382.31|2370.81|18
1736145350000|2025-01-06 06:35:50|2382.42|2370.92|2383.84|2372.34|2383.84|2372.34|2382.42|2370.92|21
1736145360000|2025-01-06 06:36:00|2383.65|2372.15|2382.62|2371.12|2383.72|2372.22|2382.54|2371.04|23
1736145370000|2025-01-06 06:36:10|2382.91|2371.41|2383.81|2372.31|2384.18|2372.68|2382.91|2371.41|31
1736145380000|2025-01-06 06:36:20|2383.87|2372.37|2384.08|2372.58|2384.12|2372.62|2383.8|2372.3|26
1736145390000|2025-01-06 06:36:30|2383.98|2372.48|2383.12|2371.62|2384.09|2372.59|2383.08|2371.58|24
1736145400000|2025-01-06 06:36:40|2383.11|2371.61|2382.25|2370.75|2383.15|2371.65|2382.25|2370.75|23
1736145410000|2025-01-06 06:36:50|2382.79|2371.29|2383.72|2372.22|2383.93|2372.43|2382.76|2371.26|24
1736145420000|2025-01-06 06:37:00|2383.75|2372.25|2385.17|2373.67|2385.97|2374.47|2383.67|2372.17|26
1736145430000|2025-01-06 06:37:10|2385.15|2373.65|2383.78|2372.28|2385.19|2373.69|2383.55|2372.05|30
1736145440000|2025-01-06 06:37:20|2383.93|2372.43|2385.19|2373.69|2385.24|2373.74|2383.93|2372.43|23
1736145450000|2025-01-06 06:37:30|2385.1|2373.6|2384.47|2372.97|2385.11|2373.61|2384.24|2372.74|26
1736145460000|2025-01-06 06:37:40|2384.46|2372.96|2384.42|2372.92|2385.34|2373.84|2384.42|2372.92|21
1736145470000|2025-01-06 06:37:50|2384.35|2372.85|2383.75|2372.25|2384.48|2372.98|2383.58|2372.08|22
1736145480000|2025-01-06 06:38:00|2383.74|2372.24|2383.73|2372.23|2384.02|2372.52|2383.73|2372.23|22
1736145490000|2025-01-06 06:38:10|2383.77|2372.27|2384.79|2373.29|2385.04|2373.54|2383.77|2372.27|24
1736145500000|2025-01-06 06:38:20|2384.82|2373.32|2385.34|2373.84|2385.46|2373.96|2384.8|2373.3|23
1736145510000|2025-01-06 06:38:30|2385.37|2373.87|2385.9|2374.4|2386.05|2374.55|2385.2|2373.7|29
1736145520000|2025-01-06 06:38:40|2386.02|2374.52|2386.31|2374.81|2386.31|2374.81|2385.92|2374.42|20
1736145530000|2025-01-06 06:38:50|2386.33|2374.83|2385.88|2374.38|2386.95|2375.45|2385.88|2374.38|26
1736145540000|2025-01-06 06:39:00|2385.82|2374.32|2386.2|2374.7|2386.38|2374.88|2385.82|2374.32|28
1736145550000|2025-01-06 06:39:10|2386.19|2374.69|2387.25|2375.75|2387.25|2375.75|2386.09|2374.59|29
1736145560000|2025-01-06 06:39:20|2387.39|2375.89|2388.91|2377.41|2389.14|2377.64|2387.39|2375.89|29
1736145570000|2025-01-06 06:39:30|2388.88|2377.38|2388.09|2376.59|2388.99|2377.49|2388.09|2376.59|26
1736145580000|2025-01-06 06:39:40|2388.08|2376.58|2388.05|2376.55|2388.26|2376.76|2387.78|2376.28|23
1736145590000|2025-01-06 06:39:50|2388.04|2376.54|2387|2375.5|2388.04|2376.54|2386.81|2375.31|27
1736145600000|2025-01-06 06:40:00|2386.92|2375.42|2389.85|2378.35|2389.98|2378.48|2386.92|2375.42|30
1736145610000|2025-01-06 06:40:10|2389.73|2378.23|2391.15|2379.65|2391.15|2379.65|2389.68|2378.18|21
1736145620000|2025-01-06 06:40:20|2391|2379.5|2391.51|2380.01|2392.04|2380.54|2390.92|2379.42|23
1736145630000|2025-01-06 06:40:30|2391.63|2380.13|2393.57|2382.07|2393.57|2382.07|2391.63|2380.13|26
1736145640000|2025-01-06 06:40:40|2393.66|2382.16|2390.98|2379.48|2393.66|2382.16|2390.98|2379.48|30
1736145650000|2025-01-06 06:40:50|2390.48|2378.98|2391.27|2379.77|2391.27|2379.77|2390.18|2378.68|24
1736145660000|2025-01-06 06:41:00|2391.14|2379.64|2391.43|2379.93|2391.43|2379.93|2390.81|2379.31|26
1736145670000|2025-01-06 06:41:10|2391.5|2380|2392.01|2380.51|2392.01|2380.51|2391.06|2379.56|22
1736145680000|2025-01-06 06:41:20|2391.95|2380.45|2391.5|2380|2391.95|2380.45|2391.5|2380|19
1736145720000|2025-01-06 06:42:00|2390.38|2378.88|2389.2|2377.7|2390.38|2378.88|2389.19|2377.69|10
1736145730000|2025-01-06 06:42:10|2389.19|2377.69|2391.3|2379.8|2391.3|2379.8|2389.19|2377.69|22
1736145740000|2025-01-06 06:42:20|2391.2|2379.7|2389.83|2378.33|2391.2|2379.7|2389.83|2378.33|21
1736145750000|2025-01-06 06:42:30|2389.9|2378.4|2389.88|2378.38|2390.05|2378.55|2389.82|2378.32|24
1736145760000|2025-01-06 06:42:40|2389.87|2378.37|2391.18|2379.68|2391.31|2379.81|2389.86|2378.36|25
1736145770000|2025-01-06 06:42:50|2391.15|2379.65|2390.35|2378.85|2391.26|2379.76|2390.34|2378.84|26
1736145780000|2025-01-06 06:43:00|2390.29|2378.79|2390.1|2378.6|2390.56|2379.06|2390.09|2378.59|21
1736145790000|2025-01-06 06:43:10|2390.11|2378.61|2391.06|2379.56|2391.97|2380.47|2390.11|2378.61|21
1736145800000|2025-01-06 06:43:20|2391.12|2379.62|2390.79|2379.29|2391.12|2379.62|2390.47|2378.97|23
1736145810000|2025-01-06 06:43:30|2390.81|2379.31|2390.44|2378.94|2391.02|2379.52|2390.38|2378.88|20
1736145820000|2025-01-06 06:43:40|2390.48|2378.98|2390.69|2379.19|2390.71|2379.21|2390.3|2378.8|9
1736145830000|2025-01-06 06:43:50|2390.7|2379.2|2390.69|2379.19|2390.72|2379.22|2390.69|2379.19|9
1736145840000|2025-01-06 06:44:00|2390.7|2379.2|2392.4|2380.9|2392.42|2380.92|2390.69|2379.19|21
1736145850000|2025-01-06 06:44:10|2392.48|2380.98|2393.15|2381.65|2393.59|2382.09|2392.48|2380.98|30
1736145860000|2025-01-06 06:44:20|2392.67|2381.17|2390.48|2378.98|2392.67|2381.17|2390.46|2378.96|33
1736145870000|2025-01-06 06:44:30|2390.24|2378.74|2389.05|2377.55|2391.09|2379.59|2389.02|2377.52|27
1736145880000|2025-01-06 06:44:40|2389.02|2377.52|2387.81|2376.31|2389.03|2377.53|2387.57|2376.07|28
1736145890000|2025-01-06 06:44:50|2387.8|2376.3|2387.86|2376.36|2388.18|2376.68|2387.43|2375.93|21
1736145900000|2025-01-06 06:45:00|2387.81|2376.31|2387.81|2376.31|2387.86|2376.36|2387.81|2376.31|5
1736145980000|2025-01-06 06:46:20|2387.17|2375.67|2386.04|2374.54|2387.17|2375.67|2386.04|2374.54|3
1736145990000|2025-01-06 06:46:30|2385.81|2374.31|2386.02|2374.52|2386.02|2374.52|2385.77|2374.27|27
1736146000000|2025-01-06 06:46:40|2386.03|2374.53|2385.83|2374.33|2386.99|2375.49|2385.82|2374.32|21
1736146010000|2025-01-06 06:46:50|2386.02|2374.52|2385.97|2374.47|2386.03|2374.53|2385.81|2374.31|22
1736146020000|2025-01-06 06:47:00|2385.99|2374.49|2384.89|2373.39|2386.1|2374.6|2384.85|2373.35|25
1736146030000|2025-01-06 06:47:10|2384.9|2373.4|2383.77|2372.27|2384.94|2373.44|2383.68|2372.18|29
1736146040000|2025-01-06 06:47:20|2383.79|2372.29|2383.79|2372.29|2384.24|2372.74|2383.79|2372.29|27
1736146050000|2025-01-06 06:47:30|2383.82|2372.32|2382.29|2370.79|2383.88|2372.38|2382.29|2370.79|12
1736146060000|2025-01-06 06:47:40|2382.35|2370.85|2381.99|2370.49|2382.35|2370.85|2381.75|2370.25|35
1736146070000|2025-01-06 06:47:50|2381.98|2370.48|2382.03|2370.53|2382.12|2370.62|2381.92|2370.42|29
1736146080000|2025-01-06 06:48:00|2381.94|2370.44|2381.75|2370.25|2381.94|2370.44|2381.75|2370.25|7
1736146090000|2025-01-06 06:48:10|2382.06|2370.56|2382.57|2371.07|2382.68|2371.18|2381.94|2370.44|24
1736146100000|2025-01-06 06:48:20|2382.81|2371.31|2383.91|2372.41|2384.14|2372.64|2382.81|2371.31|26
1736146110000|2025-01-06 06:48:30|2383.83|2372.33|2383.09|2371.59|2383.86|2372.36|2382.91|2371.41|18
1736146120000|2025-01-06 06:48:40|2383.26|2371.76|2383.68|2372.18|2383.92|2372.42|2383.11|2371.61|25
1736146130000|2025-01-06 06:48:50|2383.65|2372.15|2383|2371.5|2383.65|2372.15|2382.21|2370.71|23
1736146140000|2025-01-06 06:49:00|2382.94|2371.44|2384.7|2373.2|2384.7|2373.2|2382.94|2371.44|18
1736146150000|2025-01-06 06:49:10|2384.92|2373.42|2384.41|2372.91|2384.96|2373.46|2384.13|2372.63|26
1736146160000|2025-01-06 06:49:20|2384.12|2372.62|2384.66|2373.16|2384.93|2373.43|2384.12|2372.62|24
1736146170000|2025-01-06 06:49:30|2384.63|2373.13|2384.23|2372.73|2384.63|2373.13|2384.23|2372.73|22
1736146180000|2025-01-06 06:49:40|2384.24|2372.74|2383.89|2372.39|2384.24|2372.74|2383.51|2372.01|25
1736146190000|2025-01-06 06:49:50|2383.77|2372.27|2384.19|2372.69|2384.28|2372.78|2383.69|2372.19|21
1736146200000|2025-01-06 06:50:00|2384.15|2372.65|2382.4|2370.9|2384.15|2372.65|2382.4|2370.9|34
1736146210000|2025-01-06 06:50:10|2382.55|2371.05|2382.24|2370.74|2383.07|2371.57|2382.17|2370.67|27
1736146220000|2025-01-06 06:50:20|2382.17|2370.67|2382.9|2371.4|2382.95|2371.45|2382.17|2370.67|15
1736146230000|2025-01-06 06:50:30|2382.85|2371.35|2383.72|2372.22|2383.95|2372.45|2382.59|2371.09|29
1736146240000|2025-01-06 06:50:40|2383.48|2371.98|2383.73|2372.23|2383.87|2372.37|2383.31|2371.81|14
1736146250000|2025-01-06 06:50:50|2383.71|2372.21|2383.01|2371.51|2383.71|2372.21|2382.58|2371.08|21
1736146260000|2025-01-06 06:51:00|2383.22|2371.72|2382.36|2370.86|2383.93|2372.43|2382.29|2370.79|28
1736146270000|2025-01-06 06:51:10|2382.37|2370.87|2382.28|2370.78|2382.75|2371.25|2382.28|2370.78|13
1736146280000|2025-01-06 06:51:20|2382.27|2370.77|2382.17|2370.67|2382.27|2370.77|2382.17|2370.67|3
1736146290000|2025-01-06 06:51:30|2381.96|2370.46|2381.75|2370.25|2381.96|2370.46|2381.75|2370.25|2
1736146300000|2025-01-06 06:51:40|2380.75|2369.25|2379.13|2367.63|2380.75|2369.25|2379.09|2367.59|18
1736146310000|2025-01-06 06:51:50|2379.12|2367.62|2379.08|2367.58|2379.17|2367.67|2379.08|2367.58|9
1736146320000|2025-01-06 06:52:00|2378.93|2367.43|2377.75|2366.25|2378.93|2367.43|2377.7|2366.2|11
1736146330000|2025-01-06 06:52:10|2378.36|2366.86|2379.54|2368.04|2380.23|2368.73|2378.36|2366.86|24
1736146340000|2025-01-06 06:52:20|2379.01|2367.51|2380.06|2368.56|2380.34|2368.84|2379|2367.5|22
1736146350000|2025-01-06 06:52:30|2380.05|2368.55|2380.12|2368.62|2380.33|2368.83|2379.4|2367.9|24
1736146360000|2025-01-06 06:52:40|2380.19|2368.69|2380.37|2368.87|2380.47|2368.97|2380.04|2368.54|24
1736146370000|2025-01-06 06:52:50|2380.47|2368.97|2380.16|2368.66|2380.51|2369.01|2380.16|2368.66|25
1736146380000|2025-01-06 06:53:00|2380.17|2368.67|2380.45|2368.95|2380.88|2369.38|2379.93|2368.43|26
1736146390000|2025-01-06 06:53:10|2380.56|2369.06|2381.51|2370.01|2381.68|2370.18|2380.56|2369.06|24
1736146400000|2025-01-06 06:53:20|2381.52|2370.02|2381.65|2370.15|2381.7|2370.2|2381.51|2370.01|29
1736146410000|2025-01-06 06:53:30|2381.7|2370.2|2381.47|2369.97|2381.7|2370.2|2380.95|2369.45|22
1736146420000|2025-01-06 06:53:40|2381.69|2370.19|2383.41|2371.91|2383.55|2372.05|2381.65|2370.15|27
1736146430000|2025-01-06 06:53:50|2383.44|2371.94|2383.62|2372.12|2383.75|2372.25|2383.32|2371.82|23
1736146440000|2025-01-06 06:54:00|2383.63|2372.13|2383.05|2371.55|2383.63|2372.13|2382.7|2371.2|17
1736146450000|2025-01-06 06:54:10|2383|2371.5|2382.67|2371.17|2383.03|2371.53|2382.66|2371.16|23
1736146460000|2025-01-06 06:54:20|2382.69|2371.19|2382.67|2371.17|2382.79|2371.29|2382.66|2371.16|10
1736146470000|2025-01-06 06:54:30|2382.66|2371.16|2381.62|2370.12|2382.66|2371.16|2381.4|2369.9|23
1736146480000|2025-01-06 06:54:40|2381.59|2370.09|2381.27|2369.77|2381.61|2370.11|2381.27|2369.77|22
1736146490000|2025-01-06 06:54:50|2381.39|2369.89|2381.27|2369.77|2381.48|2369.98|2381.22|2369.72|21
1736146500000|2025-01-06 06:55:00|2381.28|2369.78|2380.56|2369.06|2381.28|2369.78|2380.5|2369|20
1736146510000|2025-01-06 06:55:10|2380.48|2368.98|2378.15|2366.65|2380.48|2368.98|2378.14|2366.64|27
1736146520000|2025-01-06 06:55:20|2378.13|2366.63|2377.75|2366.25|2378.13|2366.63|2377.75|2366.25|11
1736146540000|2025-01-06 06:55:40|2377.9|2366.4|2379.68|2368.18|2380.01|2368.51|2377.79|2366.29|21
1736146550000|2025-01-06 06:55:50|2379.5|2368|2380.18|2368.68|2380.47|2368.97|2379.5|2368|23
1736146560000|2025-01-06 06:56:00|2380.16|2368.66|2380.35|2368.85|2380.86|2369.36|2380.11|2368.61|23
1736146570000|2025-01-06 06:56:10|2380.56|2369.06|2380.92|2369.42|2381.21|2369.71|2380.41|2368.91|29
1736146580000|2025-01-06 06:56:20|2380.77|2369.27|2381.17|2369.67|2381.22|2369.72|2380.67|2369.17|23
1736146590000|2025-01-06 06:56:30|2381.18|2369.68|2381.04|2369.54|2381.18|2369.68|2380.82|2369.32|24
1736146600000|2025-01-06 06:56:40|2381.01|2369.51|2380.95|2369.45|2381.21|2369.71|2380.93|2369.43|29
1736146610000|2025-01-06 06:56:50|2381.16|2369.66|2381.16|2369.66|2381.9|2370.4|2381.09|2369.59|19
1736146620000|2025-01-06 06:57:00|2381.04|2369.54|2380.94|2369.44|2381.96|2370.46|2380.87|2369.37|29
1736146630000|2025-01-06 06:57:10|2380.95|2369.45|2379.58|2368.08|2381.03|2369.53|2379.46|2367.96|29
1736146640000|2025-01-06 06:57:20|2379.57|2368.07|2378.74|2367.24|2379.57|2368.07|2378.66|2367.16|18
1736146650000|2025-01-06 06:57:30|2378.61|2367.11|2379.58|2368.08|2379.58|2368.08|2378.25|2366.75|26
1736146660000|2025-01-06 06:57:40|2379.86|2368.36|2378.18|2366.68|2379.86|2368.36|2378.17|2366.67|25
1736146670000|2025-01-06 06:57:50|2378.23|2366.73|2378.11|2366.61|2378.95|2367.45|2378.06|2366.56|25
1736146680000|2025-01-06 06:58:00|2378.08|2366.58|2377.75|2366.25|2378.08|2366.58|2377.75|2366.25|12
1736146700000|2025-01-06 06:58:20|2377.73|2366.23|2377.7|2366.2|2377.73|2366.23|2377.7|2366.2|2
1736146710000|2025-01-06 06:58:30|2376.97|2365.47|2376.42|2364.92|2376.97|2365.47|2376.27|2364.77|8
1736146720000|2025-01-06 06:58:40|2376.38|2364.88|2376.37|2364.87|2376.44|2364.94|2376.29|2364.79|21
1736146730000|2025-01-06 06:58:50|2376.36|2364.86|2376.44|2364.94|2376.49|2364.99|2376.24|2364.74|19
1736146740000|2025-01-06 06:59:00|2376.5|2365|2376.4|2364.9|2376.63|2365.13|2376.4|2364.9|15
1736146750000|2025-01-06 06:59:10|2376.42|2364.92|2377.22|2365.72|2377.22|2365.72|2376.42|2364.92|15
1736146760000|2025-01-06 06:59:20|2377.23|2365.73|2377.5|2366|2377.5|2366|2377.22|2365.72|13
1736146770000|2025-01-06 06:59:30|2377.43|2365.93|2377.43|2365.93|2377.47|2365.97|2377.36|2365.86|30
1736146780000|2025-01-06 06:59:40|2377.42|2365.92|2377.81|2366.31|2377.86|2366.36|2377.39|2365.89|30
1736146790000|2025-01-06 06:59:50|2377.84|2366.34|2378.02|2366.52|2378.14|2366.64|2377.59|2366.09|25
1736146800000|2025-01-06 07:00:00|2378.06|2366.56|2379.36|2367.86|2379.39|2367.89|2378|2366.5|27
1736146810000|2025-01-06 07:00:10|2378.59|2367.09|2378.05|2366.55|2378.8|2367.3|2378.05|2366.55|24
1736146820000|2025-01-06 07:00:20|2378.17|2366.67|2378.39|2366.89|2378.39|2366.89|2377.99|2366.49|24
1736146830000|2025-01-06 07:00:30|2378.54|2367.04|2380.63|2369.13|2380.65|2369.15|2378.54|2367.04|22
1736146840000|2025-01-06 07:00:40|2380.64|2369.14|2381.09|2369.59|2381.22|2369.72|2380.6|2369.1|24
1736146850000|2025-01-06 07:00:50|2381.1|2369.6|2380.94|2369.44|2381.1|2369.6|2380.31|2368.81|25
1736146860000|2025-01-06 07:01:00|2380.98|2369.48|2380.48|2368.98|2381.03|2369.53|2380.12|2368.62|33
1736146870000|2025-01-06 07:01:10|2380.26|2368.76|2379.06|2367.56|2380.26|2368.76|2379.06|2367.56|21
1736146880000|2025-01-06 07:01:20|2378.9|2367.4|2380.07|2368.57|2380.18|2368.68|2378.63|2367.13|23
1736146890000|2025-01-06 07:01:30|2380.06|2368.56|2380.28|2368.78|2380.28|2368.78|2379.97|2368.47|15
1736146900000|2025-01-06 07:01:40|2380.24|2368.74|2380.78|2369.28|2380.93|2369.43|2380.24|2368.74|27
1736146910000|2025-01-06 07:01:50|2380.76|2369.26|2381.67|2370.17|2381.93|2370.43|2380.72|2369.22|21
1736146920000|2025-01-06 07:02:00|2381.68|2370.18|2381.81|2370.31|2381.92|2370.42|2381.68|2370.18|22
1736146930000|2025-01-06 07:02:10|2381.77|2370.27|2382.82|2371.32|2383.07|2371.57|2381.51|2370.01|27
1736146940000|2025-01-06 07:02:20|2382.86|2371.36|2382.34|2370.84|2382.86|2371.36|2382.27|2370.77|24
1736146950000|2025-01-06 07:02:30|2382.42|2370.92|2381.47|2369.97|2382.42|2370.92|2381.32|2369.82|23
1736146960000|2025-01-06 07:02:40|2381.38|2369.88|2382.12|2370.62|2382.12|2370.62|2380.62|2369.12|26
1736146970000|2025-01-06 07:02:50|2382.11|2370.61|2382.49|2370.99|2382.81|2371.31|2382.11|2370.61|27
1736146980000|2025-01-06 07:03:00|2382.59|2371.09|2383.8|2372.3|2383.9|2372.4|2382.49|2370.99|27
1736146990000|2025-01-06 07:03:10|2383.84|2372.34|2383.48|2371.98|2383.84|2372.34|2383.48|2371.98|29
1736147000000|2025-01-06 07:03:20|2383.57|2372.07|2384.65|2373.15|2385.15|2373.65|2383.5|2372|20
1736147010000|2025-01-06 07:03:30|2384.82|2373.32|2383.8|2372.3|2384.92|2373.42|2383.8|2372.3|24
1736147020000|2025-01-06 07:03:40|2382.92|2371.42|2381.3|2369.8|2382.92|2371.42|2381.3|2369.8|25
1736147030000|2025-01-06 07:03:50|2380.87|2369.37|2379.07|2367.57|2380.95|2369.45|2378.8|2367.3|32
1736147040000|2025-01-06 07:04:00|2379.21|2367.71|2380.02|2368.52|2380.2|2368.7|2379.21|2367.71|24
1736147050000|2025-01-06 07:04:10|2380.08|2368.58|2380.81|2369.31|2380.96|2369.46|2379.84|2368.34|29
1736147060000|2025-01-06 07:04:20|2380.87|2369.37|2378.86|2367.36|2380.95|2369.45|2378.86|2367.36|31
1736147070000|2025-01-06 07:04:30|2378.75|2367.25|2376.85|2365.35|2378.78|2367.28|2376.85|2365.35|20
1736147080000|2025-01-06 07:04:40|2376.82|2365.32|2376.23|2364.73|2376.82|2365.32|2376.23|2364.73|8
1736147100000|2025-01-06 07:05:00|2376.32|2364.82|2376.41|2364.91|2376.46|2364.96|2376.23|2364.73|10
1736147110000|2025-01-06 07:05:10|2376.48|2364.98|2377.02|2365.52|2377.39|2365.89|2376.47|2364.97|28
1736147120000|2025-01-06 07:05:20|2376.88|2365.38|2374.68|2363.18|2376.88|2365.38|2374.53|2363.03|19
1736147130000|2025-01-06 07:05:30|2374.73|2363.23|2374.47|2362.97|2376.03|2364.53|2374.47|2362.97|24
1736147140000|2025-01-06 07:05:40|2374.44|2362.94|2374.17|2362.67|2374.44|2362.94|2374.17|2362.67|15
1736147150000|2025-01-06 07:05:50|2374.19|2362.69|2374.18|2362.68|2374.19|2362.69|2374.17|2362.67|12
1736147160000|2025-01-06 07:06:00|2374.17|2362.67|2374.28|2362.78|2374.36|2362.86|2374.17|2362.67|13
1736147170000|2025-01-06 07:06:10|2374.24|2362.74|2374.17|2362.67|2374.24|2362.74|2374.17|2362.67|2
1736147190000|2025-01-06 07:06:30|2373.67|2362.17|2371.96|2360.46|2373.67|2362.17|2371.96|2360.46|7
1736147200000|2025-01-06 07:06:40|2372.09|2360.59|2372.2|2360.7|2372.38|2360.88|2372.01|2360.51|27
1736147210000|2025-01-06 07:06:50|2372.24|2360.74|2371.6|2360.1|2373.11|2361.61|2371.6|2360.1|24
1736147230000|2025-01-06 07:07:10|2371.75|2360.25|2372.14|2360.64|2372.38|2360.88|2371.72|2360.22|28
1736147240000|2025-01-06 07:07:20|2372.11|2360.61|2371.86|2360.36|2372.21|2360.71|2371.69|2360.19|19
1736147250000|2025-01-06 07:07:30|2371.9|2360.4|2372.9|2361.4|2372.98|2361.48|2371.9|2360.4|27
1736147260000|2025-01-06 07:07:40|2372.94|2361.44|2373.89|2362.39|2373.89|2362.39|2372.59|2361.09|21
1736147270000|2025-01-06 07:07:50|2373.91|2362.41|2373.14|2361.64|2373.92|2362.42|2372.89|2361.39|30
1736147280000|2025-01-06 07:08:00|2373.15|2361.65|2373.36|2361.86|2373.82|2362.32|2372.61|2361.11|26
1736147290000|2025-01-06 07:08:10|2373.28|2361.78|2373.7|2362.2|2373.91|2362.41|2372.58|2361.08|25
1736147300000|2025-01-06 07:08:20|2373.64|2362.14|2373.98|2362.48|2373.98|2362.48|2373.4|2361.9|23
1736147310000|2025-01-06 07:08:30|2373.92|2362.42|2373.97|2362.47|2374.17|2362.67|2373.87|2362.37|22
1736147320000|2025-01-06 07:08:40|2373.99|2362.49|2374.17|2362.67|2374.17|2362.67|2373.99|2362.49|7
1736147330000|2025-01-06 07:08:50|2374.05|2362.55|2374.06|2362.56|2374.12|2362.62|2374.04|2362.54|6
1736147340000|2025-01-06 07:09:00|2374.17|2362.67|2376.29|2364.79|2376.31|2364.81|2374.17|2362.67|10
1736147350000|2025-01-06 07:09:10|2376.32|2364.82|2374.4|2362.9|2376.34|2364.84|2374.4|2362.9|29
1736147360000|2025-01-06 07:09:20|2374.43|2362.93|2373.93|2362.43|2374.77|2363.27|2373.93|2362.43|15
1736147370000|2025-01-06 07:09:30|2373.92|2362.42|2373.31|2361.81|2373.92|2362.42|2373.27|2361.77|21
1736147380000|2025-01-06 07:09:40|2373.48|2361.98|2373.68|2362.18|2373.77|2362.27|2373.23|2361.73|22
1736147390000|2025-01-06 07:09:50|2373.51|2362.01|2372.88|2361.38|2373.75|2362.25|2372.86|2361.36|29
1736147400000|2025-01-06 07:10:00|2372.77|2361.27|2371.93|2360.43|2372.79|2361.29|2371.79|2360.29|25
1736147410000|2025-01-06 07:10:10|2372.21|2360.71|2372.87|2361.37|2373.11|2361.61|2372.06|2360.56|29
1736147420000|2025-01-06 07:10:20|2372.91|2361.41|2371.51|2360.01|2372.92|2361.42|2371.48|2359.98|24
1736147430000|2025-01-06 07:10:30|2371.52|2360.02|2371.96|2360.46|2372.13|2360.63|2371.01|2359.51|21
1736147440000|2025-01-06 07:10:40|2371.87|2360.37|2372.61|2361.11|2372.72|2361.22|2371.35|2359.85|29
1736147450000|2025-01-06 07:10:50|2372.66|2361.16|2373.07|2361.57|2373.11|2361.61|2372.42|2360.92|27
1736147460000|2025-01-06 07:11:00|2373.06|2361.56|2373.57|2362.07|2373.93|2362.43|2371.91|2360.41|32
1736147470000|2025-01-06 07:11:10|2373.54|2362.04|2373.44|2361.94|2374|2362.5|2373.36|2361.86|25
1736147480000|2025-01-06 07:11:20|2373.43|2361.93|2373.06|2361.56|2373.43|2361.93|2372.88|2361.38|31
1736147490000|2025-01-06 07:11:30|2372.99|2361.49|2372.64|2361.14|2373.11|2361.61|2372.36|2360.86|21
1736147500000|2025-01-06 07:11:40|2372.67|2361.17|2372.69|2361.19|2375.27|2363.77|2372.67|2361.17|26
1736147510000|2025-01-06 07:11:50|2372.4|2360.9|2374.1|2362.6|2374.24|2362.74|2372.28|2360.78|26
1736147520000|2025-01-06 07:12:00|2374.17|2362.67|2375.45|2363.95|2376.86|2365.36|2374.17|2362.67|19
1736147530000|2025-01-06 07:12:10|2375.38|2363.88|2375.46|2363.96|2375.63|2364.13|2374.53|2363.03|31
1736147540000|2025-01-06 07:12:20|2375.34|2363.84|2373.68|2362.18|2375.34|2363.84|2373.49|2361.99|27
1736147550000|2025-01-06 07:12:30|2373.91|2362.41|2372.45|2360.95|2373.91|2362.41|2372.45|2360.95|27
1736147560000|2025-01-06 07:12:40|2372.44|2360.94|2371.54|2360.04|2372.44|2360.94|2371.41|2359.91|28
1736147570000|2025-01-06 07:12:50|2371.5|2360|2371.37|2359.87|2371.92|2360.42|2371.32|2359.82|28
1736147580000|2025-01-06 07:13:00|2371.43|2359.93|2371.64|2360.14|2372.6|2361.1|2371.39|2359.89|33
1736147590000|2025-01-06 07:13:10|2371.6|2360.1|2370.78|2359.28|2372.01|2360.51|2370.78|2359.28|23
1736147600000|2025-01-06 07:13:20|2370.8|2359.3|2370.37|2358.87|2370.8|2359.3|2370.37|2358.87|19
1736147610000|2025-01-06 07:13:30|2369.88|2358.38|2366.99|2355.49|2369.88|2358.38|2366.99|2355.49|9
1736147620000|2025-01-06 07:13:40|2367.23|2355.73|2367.64|2356.14|2368.11|2356.61|2366.99|2355.49|20
1736147630000|2025-01-06 07:13:50|2367.87|2356.37|2367.86|2356.36|2368.14|2356.64|2367.55|2356.05|21
1736147640000|2025-01-06 07:14:00|2367.98|2356.48|2368.27|2356.77|2368.69|2357.19|2367.98|2356.48|28
1736147650000|2025-01-06 07:14:10|2368.11|2356.61|2368.24|2356.74|2368.77|2357.27|2367.76|2356.26|26
1736147660000|2025-01-06 07:14:20|2368.2|2356.7|2368.76|2357.26|2368.77|2357.27|2368.02|2356.52|20
1736147670000|2025-01-06 07:14:30|2369.63|2358.13|2370.28|2358.78|2370.41|2358.91|2369.63|2358.13|24
1736147680000|2025-01-06 07:14:40|2370.22|2358.72|2370.01|2358.51|2370.34|2358.84|2369.85|2358.35|29
1736147690000|2025-01-06 07:14:50|2369.98|2358.48|2370.77|2359.27|2370.87|2359.37|2369.72|2358.22|31
1736147700000|2025-01-06 07:15:00|2370.7|2359.2|2368.5|2357|2371.55|2360.05|2368.47|2356.97|27
1736147710000|2025-01-06 07:15:10|2368.43|2356.93|2367.21|2355.71|2368.8|2357.3|2367.21|2355.71|32
1736147720000|2025-01-06 07:15:20|2367.17|2355.67|2367.85|2356.35|2368.08|2356.58|2366.99|2355.49|24
1736147730000|2025-01-06 07:15:30|2368.14|2356.64|2368.55|2357.05|2368.74|2357.24|2367.62|2356.12|27
1736147740000|2025-01-06 07:15:40|2368.61|2357.11|2368.02|2356.52|2368.61|2357.11|2367.63|2356.13|21
1736147750000|2025-01-06 07:15:50|2368.04|2356.54|2367.51|2356.01|2368.04|2356.54|2367.3|2355.8|31
1736147760000|2025-01-06 07:16:00|2367.52|2356.02|2366.99|2355.49|2367.59|2356.09|2366.99|2355.49|12
1736147780000|2025-01-06 07:16:20|2366.37|2354.87|2365.75|2354.25|2366.37|2354.87|2365.75|2354.25|9
1736147810000|2025-01-06 07:16:50|2365.77|2354.27|2366.06|2354.56|2366.06|2354.56|2365.75|2354.25|12
1736147820000|2025-01-06 07:17:00|2365.94|2354.44|2365.92|2354.42|2366.35|2354.85|2365.86|2354.36|21
1736147830000|2025-01-06 07:17:10|2365.98|2354.48|2365.75|2354.25|2366.15|2354.65|2365.75|2354.25|10
1736147850000|2025-01-06 07:17:30|2365.96|2354.46|2366|2354.5|2366.15|2354.65|2365.82|2354.32|19
1736147860000|2025-01-06 07:17:40|2365.95|2354.45|2365.75|2354.25|2365.95|2354.45|2365.75|2354.25|7
1736147870000|2025-01-06 07:17:50|2365.81|2354.31|2366.1|2354.6|2366.41|2354.91|2365.81|2354.31|22
1736147880000|2025-01-06 07:18:00|2366.15|2354.65|2364.81|2353.31|2366.19|2354.69|2364.81|2353.31|12
1736147900000|2025-01-06 07:18:20|2364.56|2353.06|2363.54|2352.04|2364.56|2353.06|2363.54|2352.04|6
1736147910000|2025-01-06 07:18:30|2363.63|2352.13|2363.99|2352.49|2364.79|2353.29|2363.63|2352.13|31
1736147920000|2025-01-06 07:18:40|2363.95|2352.45|2363.54|2352.04|2364.12|2352.62|2363.54|2352.04|17
1736147930000|2025-01-06 07:18:50|2363.27|2351.77|2362.33|2350.83|2363.27|2351.77|2362.33|2350.83|3
1736147940000|2025-01-06 07:19:00|2362.8|2351.3|2362.33|2350.83|2362.8|2351.3|2362.33|2350.83|8
1736147950000|2025-01-06 07:19:10|2362.55|2351.05|2362.8|2351.3|2362.8|2351.3|2362.47|2350.97|16
1736147960000|2025-01-06 07:19:20|2362.5|2351|2362.33|2350.83|2362.54|2351.04|2362.33|2350.83|5
1736147990000|2025-01-06 07:19:50|2362.36|2350.86|2362.55|2351.05|2362.82|2351.32|2362.36|2350.86|13
1736148000000|2025-01-06 07:20:00|2362.47|2350.97|2362.33|2350.83|2362.47|2350.97|2362.33|2350.83|3
1736148010000|2025-01-06 07:20:10|2362.55|2351.05|2362.52|2351.02|2363.72|2352.22|2362.52|2351.02|19
1736148020000|2025-01-06 07:20:20|2362.65|2351.15|2362.74|2351.24|2362.74|2351.24|2362.33|2350.83|15
1736148030000|2025-01-06 07:20:30|2362.65|2351.15|2363.61|2352.11|2363.81|2352.31|2362.53|2351.03|23
1736148040000|2025-01-06 07:20:40|2363.66|2352.16|2362.49|2350.99|2364.83|2353.33|2362.49|2350.99|30
1736148050000|2025-01-06 07:20:50|2362.7|2351.2|2362.33|2350.83|2362.7|2351.2|2362.33|2350.83|16
1736148080000|2025-01-06 07:21:20|2362.35|2350.85|2362.33|2350.83|2362.42|2350.92|2362.33|2350.83|8
1736148090000|2025-01-06 07:21:30|2362.45|2350.95|2362.81|2351.31|2362.99|2351.49|2362.45|2350.95|5
1736148100000|2025-01-06 07:21:40|2362.83|2351.33|2362.33|2350.83|2362.83|2351.33|2362.33|2350.83|11
1736148110000|2025-01-06 07:21:50|2362.17|2350.67|2360.76|2349.26|2362.17|2350.67|2360.76|2349.26|4
1736148120000|2025-01-06 07:22:00|2361.05|2349.55|2360.76|2349.26|2361.06|2349.56|2360.76|2349.26|17
1736148130000|2025-01-06 07:22:10|2360.9|2349.4|2360.76|2349.26|2361.48|2349.98|2360.76|2349.26|12
1736148150000|2025-01-06 07:22:30|2360.88|2349.38|2360.99|2349.49|2361.05|2349.55|2360.79|2349.29|18
1736148160000|2025-01-06 07:22:40|2360.82|2349.32|2361.47|2349.97|2361.49|2349.99|2360.76|2349.26|18
1736148170000|2025-01-06 07:22:50|2361.6|2350.1|2362.02|2350.52|2362.44|2350.94|2361.42|2349.92|31
1736148180000|2025-01-06 07:23:00|2362.03|2350.53|2361.46|2349.96|2362.25|2350.75|2361.05|2349.55|29
1736148190000|2025-01-06 07:23:10|2361.37|2349.87|2361.81|2350.31|2362.22|2350.72|2361.3|2349.8|33
1736148200000|2025-01-06 07:23:20|2361.64|2350.14|2362.84|2351.34|2363.15|2351.65|2361.64|2350.14|25
1736148210000|2025-01-06 07:23:30|2362.96|2351.46|2363.76|2352.26|2363.76|2352.26|2362.84|2351.34|27
1736148220000|2025-01-06 07:23:40|2363.64|2352.14|2364.11|2352.61|2365.27|2353.77|2363.64|2352.14|29
1736148230000|2025-01-06 07:23:50|2364.13|2352.63|2363.27|2351.77|2364.13|2352.63|2363.08|2351.58|28
1736148240000|2025-01-06 07:24:00|2362.99|2351.49|2362.87|2351.37|2363.1|2351.6|2361.93|2350.43|33
1736148250000|2025-01-06 07:24:10|2362.89|2351.39|2361.96|2350.46|2362.89|2351.39|2360.76|2349.26|25
1736148260000|2025-01-06 07:24:20|2362.65|2351.15|2360.97|2349.47|2362.65|2351.15|2360.96|2349.46|24
1736148270000|2025-01-06 07:24:30|2360.96|2349.46|2361.58|2350.08|2361.78|2350.28|2360.86|2349.36|25
1736148280000|2025-01-06 07:24:40|2361.61|2350.11|2363.39|2351.89|2363.45|2351.95|2361.57|2350.07|35
1736148290000|2025-01-06 07:24:50|2363.38|2351.88|2364.19|2352.69|2365.08|2353.58|2363.38|2351.88|31
1736148300000|2025-01-06 07:25:00|2364.04|2352.54|2366.67|2355.17|2366.67|2355.17|2363.72|2352.22|28
1736148310000|2025-01-06 07:25:10|2366.6|2355.1|2363.83|2352.33|2366.6|2355.1|2363.83|2352.33|25
1736148320000|2025-01-06 07:25:20|2363.84|2352.34|2363.6|2352.1|2363.89|2352.39|2362.91|2351.41|27
1736148330000|2025-01-06 07:25:30|2363.66|2352.16|2362.31|2350.81|2363.81|2352.31|2362.1|2350.6|24
1736148340000|2025-01-06 07:25:40|2362.38|2350.88|2361.16|2349.66|2362.38|2350.88|2361.16|2349.66|27
1736148350000|2025-01-06 07:25:50|2361.15|2349.65|2361.24|2349.74|2362.09|2350.59|2361.15|2349.65|19
1736148360000|2025-01-06 07:26:00|2360.98|2349.48|2361.07|2349.57|2361.25|2349.75|2360.96|2349.46|21
1736148370000|2025-01-06 07:26:10|2361|2349.5|2360.76|2349.26|2361|2349.5|2360.76|2349.26|12
1736148380000|2025-01-06 07:26:20|2360.82|2349.32|2362|2350.5|2362|2350.5|2360.76|2349.26|17
1736148390000|2025-01-06 07:26:30|2361.96|2350.46|2362.74|2351.24|2363.83|2352.33|2361.31|2349.81|33
1736148400000|2025-01-06 07:26:40|2362.51|2351.01|2362.81|2351.31|2362.97|2351.47|2362.2|2350.7|28
1736148410000|2025-01-06 07:26:50|2362.82|2351.32|2361.1|2349.6|2362.85|2351.35|2361.1|2349.6|25
1736148420000|2025-01-06 07:27:00|2361.32|2349.82|2361.62|2350.12|2361.65|2350.15|2361.07|2349.57|29
1736148430000|2025-01-06 07:27:10|2361.59|2350.09|2362.79|2351.29|2363.06|2351.56|2361.22|2349.72|28
1736148440000|2025-01-06 07:27:20|2362.84|2351.34|2362.78|2351.28|2363.65|2352.15|2362.52|2351.02|34
1736148450000|2025-01-06 07:27:30|2362.9|2351.4|2362.63|2351.13|2362.9|2351.4|2362.38|2350.88|30
1736148460000|2025-01-06 07:27:40|2362.64|2351.14|2363.72|2352.22|2363.99|2352.49|2362.55|2351.05|33
1736148470000|2025-01-06 07:27:50|2363.49|2351.99|2362.78|2351.28|2363.49|2351.99|2362.74|2351.24|25
1736148480000|2025-01-06 07:28:00|2362.74|2351.24|2362.36|2350.86|2362.74|2351.24|2362.12|2350.62|29
1736148490000|2025-01-06 07:28:10|2362.45|2350.95|2362.51|2351.01|2362.64|2351.14|2362.16|2350.66|24
1736148500000|2025-01-06 07:28:20|2362.45|2350.95|2362.63|2351.13|2362.75|2351.25|2362.34|2350.84|21
1736148510000|2025-01-06 07:28:30|2362.64|2351.14|2362.27|2350.77|2362.66|2351.16|2361.72|2350.22|28
1736148520000|2025-01-06 07:28:40|2362.28|2350.78|2361.67|2350.17|2362.3|2350.8|2361.67|2350.17|20
1736148530000|2025-01-06 07:28:50|2361.55|2350.05|2361.27|2349.77|2361.68|2350.18|2361.27|2349.77|20
1736148540000|2025-01-06 07:29:00|2361.38|2349.88|2361.26|2349.76|2362.08|2350.58|2361.26|2349.76|30
1736148550000|2025-01-06 07:29:10|2361.28|2349.78|2361.43|2349.93|2361.59|2350.09|2361.24|2349.74|26
1736148560000|2025-01-06 07:29:20|2361.54|2350.04|2361.53|2350.03|2361.76|2350.26|2361.39|2349.89|25
1736148570000|2025-01-06 07:29:30|2361.64|2350.14|2362.57|2351.07|2362.68|2351.18|2361.5|2350|21
1736148580000|2025-01-06 07:29:40|2362.59|2351.09|2361.4|2349.9|2362.59|2351.09|2361.4|2349.9|27
1736148590000|2025-01-06 07:29:50|2361.49|2349.99|2362.13|2350.63|2362.32|2350.82|2361.41|2349.91|25
1736148600000|2025-01-06 07:30:00|2362.15|2350.65|2362.91|2351.41|2364.11|2352.61|2361.97|2350.47|29
1736148610000|2025-01-06 07:30:10|2362.98|2351.48|2363.19|2351.69|2364.02|2352.52|2362.97|2351.47|28
1736148620000|2025-01-06 07:30:20|2363.2|2351.7|2364.3|2352.8|2364.3|2352.8|2363.1|2351.6|20
1736148630000|2025-01-06 07:30:30|2364.75|2353.25|2364.89|2353.39|2365.7|2354.2|2364.51|2353.01|25
1736148640000|2025-01-06 07:30:40|2364.91|2353.41|2363.88|2352.38|2364.91|2353.41|2363.43|2351.93|35
1736148650000|2025-01-06 07:30:50|2363.83|2352.33|2364.34|2352.84|2365.38|2353.88|2363.83|2352.33|31
1736148660000|2025-01-06 07:31:00|2364.63|2353.13|2367.8|2356.3|2367.8|2356.3|2364.63|2353.13|31
1736148670000|2025-01-06 07:31:10|2367.92|2356.42|2366.7|2355.2|2368.75|2357.25|2366.48|2354.98|30
1736148680000|2025-01-06 07:31:20|2366.5|2355|2368.3|2356.8|2368.65|2357.15|2366.14|2354.64|32
1736148690000|2025-01-06 07:31:30|2368.38|2356.88|2368.3|2356.8|2368.38|2356.88|2367.58|2356.08|28
1736148700000|2025-01-06 07:31:40|2368.33|2356.83|2368.98|2357.48|2369.09|2357.59|2368.33|2356.83|16
1736148710000|2025-01-06 07:31:50|2368.99|2357.49|2368.54|2357.04|2369.57|2358.07|2368.23|2356.73|31
1736148720000|2025-01-06 07:32:00|2368.63|2357.13|2364.56|2353.06|2368.63|2357.13|2364.56|2353.06|31
1736148730000|2025-01-06 07:32:10|2364.49|2352.99|2363.34|2351.84|2364.65|2353.15|2362.84|2351.34|31
1736148740000|2025-01-06 07:32:20|2363.74|2352.24|2365.04|2353.54|2365.59|2354.09|2363.5|2352|27
1736148750000|2025-01-06 07:32:30|2365.05|2353.55|2366.76|2355.26|2366.79|2355.29|2365.05|2353.55|29
1736148760000|2025-01-06 07:32:40|2366.79|2355.29|2366.53|2355.03|2366.83|2355.33|2366.31|2354.81|19
1736148770000|2025-01-06 07:32:50|2366.42|2354.92|2367.37|2355.87|2367.79|2356.29|2366.33|2354.83|31
1736148780000|2025-01-06 07:33:00|2367.36|2355.86|2366.91|2355.41|2367.36|2355.86|2366.07|2354.57|24
1736148790000|2025-01-06 07:33:10|2366.95|2355.45|2366.56|2355.06|2367.21|2355.71|2366.5|2355|27
1736148800000|2025-01-06 07:33:20|2366.5|2355|2368.43|2356.93|2368.55|2357.05|2366.46|2354.96|21
1736148810000|2025-01-06 07:33:30|2368.49|2356.99|2366.31|2354.81|2368.66|2357.16|2366.31|2354.81|28
1736148820000|2025-01-06 07:33:40|2366.25|2354.75|2365.77|2354.27|2366.25|2354.75|2365.52|2354.02|24
1736148830000|2025-01-06 07:33:50|2365.64|2354.14|2365.62|2354.12|2366.1|2354.6|2365.36|2353.86|25
1736148840000|2025-01-06 07:34:00|2365.65|2354.15|2364.86|2353.36|2365.65|2354.15|2363.75|2352.25|28
1736148850000|2025-01-06 07:34:10|2364.95|2353.45|2363.81|2352.31|2364.95|2353.45|2363.81|2352.31|26
1736148860000|2025-01-06 07:34:20|2363.82|2352.32|2364.02|2352.52|2364.05|2352.55|2363.79|2352.29|23
1736148870000|2025-01-06 07:34:30|2364.52|2353.02|2366.03|2354.53|2366.04|2354.54|2364.52|2353.02|30
1736148880000|2025-01-06 07:34:40|2366.04|2354.54|2366.3|2354.8|2367.12|2355.62|2366.04|2354.54|30
1736148890000|2025-01-06 07:34:50|2366.29|2354.79|2365.52|2354.02|2366.5|2355|2365.52|2354.02|18
1736148900000|2025-01-06 07:35:00|2365.64|2354.14|2364.79|2353.29|2365.64|2354.14|2364.75|2353.25|27
1736148910000|2025-01-06 07:35:10|2364.78|2353.28|2363.47|2351.97|2364.78|2353.28|2363.45|2351.95|33
1736148920000|2025-01-06 07:35:20|2363.49|2351.99|2363.96|2352.46|2364.22|2352.72|2363.49|2351.99|22
1736148930000|2025-01-06 07:35:30|2363.9|2352.4|2364.09|2352.59|2364.14|2352.64|2363.84|2352.34|22
1736148940000|2025-01-06 07:35:40|2363.91|2352.41|2363.75|2352.25|2364.14|2352.64|2363.75|2352.25|13
1736148950000|2025-01-06 07:35:50|2363.87|2352.37|2363.75|2352.25|2363.94|2352.44|2363.75|2352.25|6
1736148960000|2025-01-06 07:36:00|2364.12|2352.62|2364.01|2352.51|2364.12|2352.62|2363.99|2352.49|7
1736148970000|2025-01-06 07:36:10|2363.97|2352.47|2363.75|2352.25|2364.95|2353.45|2363.75|2352.25|20
1736148990000|2025-01-06 07:36:30|2364.11|2352.61|2364.67|2353.17|2364.85|2353.35|2363.9|2352.4|24
1736149000000|2025-01-06 07:36:40|2364.64|2353.14|2364.55|2353.05|2365.08|2353.58|2364.37|2352.87|23
1736149010000|2025-01-06 07:36:50|2364.57|2353.07|2363.91|2352.41|2364.58|2353.08|2363.8|2352.3|23
1736149020000|2025-01-06 07:37:00|2363.9|2352.4|2363.75|2352.25|2363.9|2352.4|2363.75|2352.25|5
1736149040000|2025-01-06 07:37:20|2363.76|2352.26|2363.75|2352.25|2363.89|2352.39|2363.75|2352.25|7
1736149080000|2025-01-06 07:38:00|2363.96|2352.46|2363.75|2352.25|2364.02|2352.52|2363.75|2352.25|14
1736149090000|2025-01-06 07:38:10|2363.77|2352.27|2363.75|2352.25|2364.13|2352.63|2363.75|2352.25|10
1736149100000|2025-01-06 07:38:20|2363.99|2352.49|2363.99|2352.49|2363.99|2352.49|2363.99|2352.49|1
1736149110000|2025-01-06 07:38:30|2363.92|2352.42|2363.75|2352.25|2363.92|2352.42|2363.75|2352.25|2
1736149150000|2025-01-06 07:39:10|2363.96|2352.46|2363.75|2352.25|2363.96|2352.46|2363.75|2352.25|5
1736149190000|2025-01-06 07:39:50|2362.69|2351.19|2361.63|2350.13|2362.69|2351.19|2361.63|2350.13|4
1736149200000|2025-01-06 07:40:00|2361.64|2350.14|2361.63|2350.13|2362.06|2350.56|2361.63|2350.13|7
1736149210000|2025-01-06 07:40:10|2361.19|2349.69|2361.22|2349.72|2361.3|2349.8|2360.76|2349.26|12
1736149220000|2025-01-06 07:40:20|2361.18|2349.68|2361.61|2350.11|2362.37|2350.87|2361.04|2349.54|28
1736149230000|2025-01-06 07:40:30|2361.49|2349.99|2361.04|2349.54|2361.59|2350.09|2360.96|2349.46|25
1736149240000|2025-01-06 07:40:40|2361.03|2349.53|2360.86|2349.36|2361.13|2349.63|2360.86|2349.36|12
1736149250000|2025-01-06 07:40:50|2360.85|2349.35|2360.77|2349.27|2360.85|2349.35|2360.77|2349.27|7
1736149260000|2025-01-06 07:41:00|2360.76|2349.26|2360.97|2349.47|2361.37|2349.87|2360.76|2349.26|9
1736149270000|2025-01-06 07:41:10|2360.94|2349.44|2359.86|2348.36|2361.06|2349.56|2359.86|2348.36|17
1736149280000|2025-01-06 07:41:20|2359.74|2348.24|2359.62|2348.12|2359.74|2348.24|2359.62|2348.12|2
1736149360000|2025-01-06 07:42:40|2358.82|2347.32|2359.31|2347.81|2359.31|2347.81|2358.02|2346.52|18
1736149370000|2025-01-06 07:42:50|2359.32|2347.82|2359.8|2348.3|2359.86|2348.36|2359.32|2347.82|21
1736149380000|2025-01-06 07:43:00|2359.92|2348.42|2360.21|2348.71|2360.21|2348.71|2359.38|2347.88|21
1736149390000|2025-01-06 07:43:10|2360.01|2348.51|2360.18|2348.68|2360.24|2348.74|2359.86|2348.36|16
1736149400000|2025-01-06 07:43:20|2360.06|2348.56|2359.77|2348.27|2360.11|2348.61|2359.43|2347.93|25
1736149410000|2025-01-06 07:43:30|2359.93|2348.43|2360.39|2348.89|2360.46|2348.96|2359.73|2348.23|18
1736149420000|2025-01-06 07:43:40|2360.33|2348.83|2360.54|2349.04|2360.62|2349.12|2360.01|2348.51|28
1736149430000|2025-01-06 07:43:50|2360.65|2349.15|2360.46|2348.96|2361.08|2349.58|2360.4|2348.9|25
1736149440000|2025-01-06 07:44:00|2360.47|2348.97|2359.9|2348.4|2360.53|2349.03|2359.63|2348.13|28
1736149450000|2025-01-06 07:44:10|2359.91|2348.41|2360.05|2348.55|2360.15|2348.65|2359.63|2348.13|22
1736149460000|2025-01-06 07:44:20|2359.96|2348.46|2360.08|2348.58|2360.35|2348.85|2359.96|2348.46|25
1736149470000|2025-01-06 07:44:30|2360.05|2348.55|2360.07|2348.57|2360.22|2348.72|2359.59|2348.09|22
1736149480000|2025-01-06 07:44:40|2359.97|2348.47|2360.76|2349.26|2361.03|2349.53|2359.92|2348.42|25
1736149490000|2025-01-06 07:44:50|2360.64|2349.14|2359.86|2348.36|2360.69|2349.19|2359.85|2348.35|27
1736149500000|2025-01-06 07:45:00|2359.98|2348.48|2359.47|2347.97|2360.01|2348.51|2359.46|2347.96|29
1736149510000|2025-01-06 07:45:10|2359.5|2348|2359.45|2347.95|2359.96|2348.46|2359.25|2347.75|35
1736149520000|2025-01-06 07:45:20|2359.34|2347.84|2359.25|2347.75|2359.44|2347.94|2359.25|2347.75|26
1736149530000|2025-01-06 07:45:30|2359.33|2347.83|2358.05|2346.55|2359.37|2347.87|2358.05|2346.55|19
1736149540000|2025-01-06 07:45:40|2358.02|2346.52|2359.93|2348.43|2359.93|2348.43|2358.02|2346.52|21
1736149550000|2025-01-06 07:45:50|2360.05|2348.55|2360.77|2349.27|2360.77|2349.27|2359.69|2348.19|32
1736149560000|2025-01-06 07:46:00|2360.68|2349.18|2361.66|2350.16|2361.66|2350.16|2360.53|2349.03|25
1736149570000|2025-01-06 07:46:10|2361.64|2350.14|2361.46|2349.96|2361.64|2350.14|2360.61|2349.11|34
1736149580000|2025-01-06 07:46:20|2361.6|2350.1|2362.49|2350.99|2362.49|2350.99|2361.02|2349.52|34
1736149590000|2025-01-06 07:46:30|2362.48|2350.98|2363.44|2351.94|2363.88|2352.38|2362.31|2350.81|33
1736149600000|2025-01-06 07:46:40|2362.97|2351.47|2362.91|2351.41|2363.89|2352.39|2362.7|2351.2|35
1736149610000|2025-01-06 07:46:50|2362.9|2351.4|2363.4|2351.9|2363.44|2351.94|2362.65|2351.15|35
1736149620000|2025-01-06 07:47:00|2363.65|2352.15|2363.98|2352.48|2364.22|2352.72|2363.29|2351.79|31
1736149630000|2025-01-06 07:47:10|2363.95|2352.45|2364.6|2353.1|2365.14|2353.64|2363.95|2352.45|32
1736149640000|2025-01-06 07:47:20|2364.46|2352.96|2363.57|2352.07|2364.46|2352.96|2363.52|2352.02|25
1736149650000|2025-01-06 07:47:30|2363.66|2352.16|2364.47|2352.97|2364.59|2353.09|2363.66|2352.16|21
1736149660000|2025-01-06 07:47:40|2364.41|2352.91|2365|2353.5|2365.12|2353.62|2364.22|2352.72|26
1736149670000|2025-01-06 07:47:50|2365.07|2353.57|2364.57|2353.07|2365.76|2354.26|2364.57|2353.07|32
1736149680000|2025-01-06 07:48:00|2364.72|2353.22|2365.88|2354.38|2366.14|2354.64|2364.72|2353.22|33
1736149690000|2025-01-06 07:48:10|2366|2354.5|2363.75|2352.25|2366|2354.5|2363.39|2351.89|34
1736149700000|2025-01-06 07:48:20|2363.82|2352.32|2363.79|2352.29|2364.23|2352.73|2363.65|2352.15|20
1736149710000|2025-01-06 07:48:30|2364.15|2352.65|2364.45|2352.95|2364.68|2353.18|2364.15|2352.65|23
1736149720000|2025-01-06 07:48:40|2364.33|2352.83|2363.34|2351.84|2364.41|2352.91|2363.31|2351.81|26
1736149730000|2025-01-06 07:48:50|2363.31|2351.81|2362.97|2351.47|2363.46|2351.96|2362.93|2351.43|22
1736149740000|2025-01-06 07:49:00|2362.84|2351.34|2362.87|2351.37|2363.11|2351.61|2362.77|2351.27|28
1736149750000|2025-01-06 07:49:10|2362.93|2351.43|2363.75|2352.25|2363.94|2352.44|2362.93|2351.43|24
1736149760000|2025-01-06 07:49:20|2363.74|2352.24|2363.63|2352.13|2364.68|2353.18|2363.58|2352.08|22
1736149770000|2025-01-06 07:49:30|2363.61|2352.11|2363.51|2352.01|2363.61|2352.11|2363.02|2351.52|22
1736149780000|2025-01-06 07:49:40|2363.37|2351.87|2363.75|2352.25|2364.06|2352.56|2363.37|2351.87|17
1736149810000|2025-01-06 07:50:10|2362.51|2351.01|2361.13|2349.63|2362.51|2351.01|2360.87|2349.37|16
1736149820000|2025-01-06 07:50:20|2361.17|2349.67|2361.85|2350.35|2362.18|2350.68|2361.17|2349.67|22
1736149830000|2025-01-06 07:50:30|2361.96|2350.46|2363.93|2352.43|2363.93|2352.43|2361.96|2350.46|33
1736149840000|2025-01-06 07:50:40|2363.81|2352.31|2363.82|2352.32|2363.95|2352.45|2363.5|2352|24
1736149850000|2025-01-06 07:50:50|2363.81|2352.31|2363.02|2351.52|2363.82|2352.32|2362.94|2351.44|15
1736149860000|2025-01-06 07:51:00|2363.05|2351.55|2362.07|2350.57|2363.05|2351.55|2362.05|2350.55|30
1736149870000|2025-01-06 07:51:10|2362.05|2350.55|2360.58|2349.08|2362.05|2350.55|2360.53|2349.03|28
1736149880000|2025-01-06 07:51:20|2360.53|2349.03|2360.47|2348.97|2360.79|2349.29|2360.44|2348.94|22
1736149890000|2025-01-06 07:51:30|2360.49|2348.99|2360.19|2348.69|2360.7|2349.2|2360.19|2348.69|23
1736149900000|2025-01-06 07:51:40|2360.27|2348.77|2359.61|2348.11|2360.33|2348.83|2359.56|2348.06|27
1736149910000|2025-01-06 07:51:50|2359.78|2348.28|2359.53|2348.03|2359.87|2348.37|2359.53|2348.03|29
1736149920000|2025-01-06 07:52:00|2359.47|2347.97|2360.79|2349.29|2360.83|2349.33|2359.1|2347.6|30
1736149930000|2025-01-06 07:52:10|2360.8|2349.3|2360.8|2349.3|2360.83|2349.33|2360.44|2348.94|21
1736149940000|2025-01-06 07:52:20|2360.87|2349.37|2361.71|2350.21|2361.99|2350.49|2360.87|2349.37|33
1736149950000|2025-01-06 07:52:30|2361.69|2350.19|2360.79|2349.29|2361.77|2350.27|2360.79|2349.29|35
1736149960000|2025-01-06 07:52:40|2360.48|2348.98|2360.3|2348.8|2360.51|2349.01|2359.64|2348.14|20
1736149970000|2025-01-06 07:52:50|2360.48|2348.98|2361.07|2349.57|2361.35|2349.85|2360.44|2348.94|25
1736149980000|2025-01-06 07:53:00|2361.2|2349.7|2361.79|2350.29|2362.38|2350.88|2361.03|2349.53|28
1736149990000|2025-01-06 07:53:10|2361.82|2350.32|2361.81|2350.31|2361.96|2350.46|2361.64|2350.14|17
1736150000000|2025-01-06 07:53:20|2361.78|2350.28|2361.95|2350.45|2362|2350.5|2361.74|2350.24|27
1736150010000|2025-01-06 07:53:30|2361.98|2350.48|2361.85|2350.35|2361.98|2350.48|2361.72|2350.22|24
1736150020000|2025-01-06 07:53:40|2361.75|2350.25|2361.59|2350.09|2361.97|2350.47|2361.34|2349.84|22
1736150030000|2025-01-06 07:53:50|2361.6|2350.1|2360.39|2348.89|2361.6|2350.1|2360.39|2348.89|29
1736150040000|2025-01-06 07:54:00|2360.38|2348.88|2360.58|2349.08|2360.61|2349.11|2360.34|2348.84|22
1736150050000|2025-01-06 07:54:10|2360.53|2349.03|2362.07|2350.57|2362.08|2350.58|2360.53|2349.03|21
1736150060000|2025-01-06 07:54:20|2362.01|2350.51|2361.7|2350.2|2362.73|2351.23|2361.63|2350.13|31
1736150070000|2025-01-06 07:54:30|2361.76|2350.26|2361.56|2350.06|2361.86|2350.36|2361.47|2349.97|27
1736150080000|2025-01-06 07:54:40|2361.65|2350.15|2360.11|2348.61|2361.66|2350.16|2360.11|2348.61|27
1736150140000|2025-01-06 07:55:40|2360.57|2349.07|2360.11|2348.61|2360.57|2349.07|2360.11|2348.61|18
1736150190000|2025-01-06 07:56:30|2358.57|2347.07|2358.57|2347.07|2358.57|2347.07|2358.57|2347.07|1
1736150210000|2025-01-06 07:56:50|2358.3|2346.8|2358.19|2346.69|2358.3|2346.8|2358.02|2346.52|10
1736150220000|2025-01-06 07:57:00|2358.21|2346.71|2358.2|2346.7|2358.22|2346.72|2358.14|2346.64|13
1736150230000|2025-01-06 07:57:10|2358.21|2346.71|2358.63|2347.13|2359.02|2347.52|2358.21|2346.71|15
1736150240000|2025-01-06 07:57:20|2358.64|2347.14|2358.71|2347.21|2358.78|2347.28|2358.41|2346.91|24
1736150250000|2025-01-06 07:57:30|2358.77|2347.27|2358.09|2346.59|2358.84|2347.34|2358.07|2346.57|25
1736150260000|2025-01-06 07:57:40|2358.04|2346.54|2358.02|2346.52|2358.04|2346.54|2358.02|2346.52|3
1736150270000|2025-01-06 07:57:50|2357.75|2346.25|2357.48|2345.98|2357.75|2346.25|2357.48|2345.98|2
1736150340000|2025-01-06 07:59:00|2357.55|2346.05|2358.93|2347.43|2358.97|2347.47|2357.55|2346.05|25
1736150350000|2025-01-06 07:59:10|2358.95|2347.45|2358.81|2347.31|2358.95|2347.45|2358.75|2347.25|22
1736150360000|2025-01-06 07:59:20|2358.8|2347.3|2357.61|2346.11|2358.8|2347.3|2357.61|2346.11|15
1736150370000|2025-01-06 07:59:30|2357.6|2346.1|2357.48|2345.98|2357.6|2346.1|2357.48|2345.98|5
1736150390000|2025-01-06 07:59:50|2357.64|2346.14|2357.71|2346.21|2357.74|2346.24|2357.64|2346.14|9
1736150400000|2025-01-06 08:00:00|2357.6|2346.1|2357.72|2346.22|2357.76|2346.26|2357.6|2346.1|13
1736150410000|2025-01-06 08:00:10|2357.96|2346.46|2359.02|2347.52|2359.17|2347.67|2357.81|2346.31|20
1736150420000|2025-01-06 08:00:20|2359.05|2347.55|2359.9|2348.4|2360.28|2348.78|2359.05|2347.55|30
1736150430000|2025-01-06 08:00:30|2359.91|2348.41|2360.23|2348.73|2361.12|2349.62|2359.72|2348.22|26
1736150440000|2025-01-06 08:00:40|2360.22|2348.72|2360.43|2348.93|2360.96|2349.46|2360.22|2348.72|17
1736150450000|2025-01-06 08:00:50|2360.37|2348.87|2359.68|2348.18|2360.37|2348.87|2359.67|2348.17|17
1736150460000|2025-01-06 08:01:00|2359.67|2348.17|2359.62|2348.12|2360.06|2348.56|2359.58|2348.08|29
1736150470000|2025-01-06 08:01:10|2359.63|2348.13|2359.72|2348.22|2360.34|2348.84|2359.51|2348.01|31
1736150480000|2025-01-06 08:01:20|2359.77|2348.27|2360.95|2349.45|2361.26|2349.76|2359.56|2348.06|22
1736150490000|2025-01-06 08:01:30|2361.14|2349.64|2361.37|2349.87|2361.37|2349.87|2361.06|2349.56|14
1736150500000|2025-01-06 08:01:40|2361.45|2349.95|2361.29|2349.79|2361.47|2349.97|2361.17|2349.67|16
1736150510000|2025-01-06 08:01:50|2361.41|2349.91|2361.5|2350|2361.5|2350|2361.38|2349.88|9
1736150520000|2025-01-06 08:02:00|2361.62|2350.12|2361.7|2350.2|2362.69|2351.19|2361.58|2350.08|24
1736150530000|2025-01-06 08:02:10|2361.52|2350.02|2361.87|2350.37|2361.95|2350.45|2361.52|2350.02|21
1736150540000|2025-01-06 08:02:20|2361.88|2350.38|2363.95|2352.45|2363.95|2352.45|2361.88|2350.38|18
1736150550000|2025-01-06 08:02:30|2363.89|2352.39|2364.57|2353.07|2364.82|2353.32|2363.85|2352.35|25
1736150560000|2025-01-06 08:02:40|2364.48|2352.98|2364.54|2353.04|2364.72|2353.22|2364.47|2352.97|18
1736150570000|2025-01-06 08:02:50|2364.55|2353.05|2364.72|2353.22|2364.72|2353.22|2364.31|2352.81|16
1736150580000|2025-01-06 08:03:00|2364.6|2353.1|2365.15|2353.65|2365.34|2353.84|2364.44|2352.94|28
1736150590000|2025-01-06 08:03:10|2365.02|2353.52|2364.18|2352.68|2365.02|2353.52|2364.13|2352.63|17
1736150600000|2025-01-06 08:03:20|2364.17|2352.67|2364.17|2352.67|2364.34|2352.84|2364.14|2352.64|17
1736150610000|2025-01-06 08:03:30|2364.19|2352.69|2363.81|2352.31|2364.28|2352.78|2363.73|2352.23|30
1736150620000|2025-01-06 08:03:40|2363.83|2352.33|2363.44|2351.94|2363.91|2352.41|2363.44|2351.94|18
1736150630000|2025-01-06 08:03:50|2363.34|2351.84|2362.75|2351.25|2363.34|2351.84|2362.54|2351.04|18
1736150640000|2025-01-06 08:04:00|2362.67|2351.17|2364.39|2352.89|2364.39|2352.89|2362.67|2351.17|27
1736150650000|2025-01-06 08:04:10|2364.76|2353.26|2366.42|2354.92|2366.77|2355.27|2364.76|2353.26|31
1736150660000|2025-01-06 08:04:20|2366.41|2354.91|2364.07|2352.57|2366.67|2355.17|2364.03|2352.53|24
1736150670000|2025-01-06 08:04:30|2364.06|2352.56|2365.34|2353.84|2365.36|2353.86|2364.06|2352.56|16
1736150680000|2025-01-06 08:04:40|2365.33|2353.83|2365.08|2353.58|2365.34|2353.84|2364.64|2353.14|22
1736150690000|2025-01-06 08:04:50|2365.12|2353.62|2366.88|2355.38|2366.88|2355.38|2365.08|2353.58|22
1736150700000|2025-01-06 08:05:00|2366.78|2355.28|2367.67|2356.17|2368.61|2357.11|2366.78|2355.28|34
1736150710000|2025-01-06 08:05:10|2367.25|2355.75|2365.18|2353.68|2367.3|2355.8|2364.49|2352.99|37
1736150720000|2025-01-06 08:05:20|2365.3|2353.8|2365.47|2353.97|2365.82|2354.32|2365.19|2353.69|28
1736150730000|2025-01-06 08:05:30|2365.56|2354.06|2365.15|2353.65|2365.69|2354.19|2365.08|2353.58|27
1736150740000|2025-01-06 08:05:40|2365.21|2353.71|2366.3|2354.8|2366.45|2354.95|2365.02|2353.52|24
1736150750000|2025-01-06 08:05:50|2366.33|2354.83|2365.91|2354.41|2366.45|2354.95|2365.91|2354.41|20
1736150760000|2025-01-06 08:06:00|2365.7|2354.2|2366.12|2354.62|2366.12|2354.62|2364.96|2353.46|33
1736150770000|2025-01-06 08:06:10|2366.19|2354.69|2366.55|2355.05|2366.56|2355.06|2366.11|2354.61|27
1736150780000|2025-01-06 08:06:20|2366.74|2355.24|2366.77|2355.27|2366.9|2355.4|2365.75|2354.25|27
1736150790000|2025-01-06 08:06:30|2366.56|2355.06|2366.62|2355.12|2366.81|2355.31|2366.42|2354.92|26
1736150800000|2025-01-06 08:06:40|2366.64|2355.14|2365.75|2354.25|2366.64|2355.14|2365.75|2354.25|15
1736150810000|2025-01-06 08:06:50|2364.92|2353.42|2364.2|2352.7|2364.92|2353.42|2364.2|2352.7|12
1736150820000|2025-01-06 08:07:00|2364.29|2352.79|2363.14|2351.64|2364.29|2352.79|2363.14|2351.64|26
1736150830000|2025-01-06 08:07:10|2363.44|2351.94|2362.78|2351.28|2363.44|2351.94|2362.75|2351.25|25
1736150840000|2025-01-06 08:07:20|2362.79|2351.29|2362.51|2351.01|2362.86|2351.36|2362.4|2350.9|22
1736150850000|2025-01-06 08:07:30|2362.4|2350.9|2362.83|2351.33|2362.83|2351.33|2362.38|2350.88|20
1736150860000|2025-01-06 08:07:40|2362.84|2351.34|2362.21|2350.71|2362.93|2351.43|2361.56|2350.06|23
1736150870000|2025-01-06 08:07:50|2362.42|2350.92|2362.95|2351.45|2363.13|2351.63|2362.37|2350.87|29
1736150880000|2025-01-06 08:08:00|2362.86|2351.36|2363.12|2351.62|2363.12|2351.62|2362.71|2351.21|26
1736150890000|2025-01-06 08:08:10|2362.95|2351.45|2363.25|2351.75|2363.28|2351.78|2362.92|2351.42|21
1736150900000|2025-01-06 08:08:20|2363.59|2352.09|2363.09|2351.59|2363.7|2352.2|2362.93|2351.43|25
1736150910000|2025-01-06 08:08:30|2363.05|2351.55|2363.87|2352.37|2364.04|2352.54|2362.81|2351.31|27
1736150920000|2025-01-06 08:08:40|2363.73|2352.23|2363.81|2352.31|2363.84|2352.34|2362.86|2351.36|23
1736150930000|2025-01-06 08:08:50|2363.8|2352.3|2363.77|2352.27|2364.17|2352.67|2363.68|2352.18|25
1736150940000|2025-01-06 08:09:00|2363.84|2352.34|2364.6|2353.1|2364.87|2353.37|2363.81|2352.31|28
1736150950000|2025-01-06 08:09:10|2364.65|2353.15|2363.96|2352.46|2364.87|2353.37|2363.96|2352.46|22
1736150960000|2025-01-06 08:09:20|2363.93|2352.43|2363.73|2352.23|2363.93|2352.43|2363.66|2352.16|15
1736150970000|2025-01-06 08:09:30|2363.68|2352.18|2363.62|2352.12|2363.73|2352.23|2363.62|2352.12|5
1736151010000|2025-01-06 08:10:10|2362.65|2351.15|2362.65|2351.15|2362.65|2351.15|2362.65|2351.15|1
1736151020000|2025-01-06 08:10:20|2361.51|2350.01|2361.93|2350.43|2361.93|2350.43|2360.65|2349.15|26
1736151030000|2025-01-06 08:10:30|2361.9|2350.4|2363.34|2351.84|2363.57|2352.07|2361.9|2350.4|22
1736151040000|2025-01-06 08:10:40|2363.32|2351.82|2363.04|2351.54|2363.32|2351.82|2363.04|2351.54|20
1736151050000|2025-01-06 08:10:50|2363.06|2351.56|2363.49|2351.99|2363.87|2352.37|2362.13|2350.63|32
1736151060000|2025-01-06 08:11:00|2363.51|2352.01|2363.97|2352.47|2364.63|2353.13|2363.51|2352.01|20
1736151070000|2025-01-06 08:11:10|2363.96|2352.46|2365.07|2353.57|2365.07|2353.57|2363.56|2352.06|17
1736151080000|2025-01-06 08:11:20|2365.13|2353.63|2364.2|2352.7|2365.13|2353.63|2364.05|2352.55|27
1736151090000|2025-01-06 08:11:30|2364.02|2352.52|2362.76|2351.26|2364.02|2352.52|2362.44|2350.94|22
1736151100000|2025-01-06 08:11:40|2362.67|2351.17|2362.25|2350.75|2362.68|2351.18|2361.9|2350.4|31
1736151110000|2025-01-06 08:11:50|2362.4|2350.9|2361.41|2349.91|2362.4|2350.9|2361.28|2349.78|16
1736151120000|2025-01-06 08:12:00|2361.68|2350.18|2361.39|2349.89|2361.76|2350.26|2361.39|2349.89|21
1736151130000|2025-01-06 08:12:10|2361.38|2349.88|2361.16|2349.66|2361.46|2349.96|2361.06|2349.56|18
1736151140000|2025-01-06 08:12:20|2360.72|2349.22|2360.46|2348.96|2360.91|2349.41|2360.46|2348.96|25
1736151150000|2025-01-06 08:12:30|2360.52|2349.02|2360.21|2348.71|2360.52|2349.02|2360.15|2348.65|21
1736151160000|2025-01-06 08:12:40|2360.2|2348.7|2359.38|2347.88|2360.36|2348.86|2359.38|2347.88|19
1736151170000|2025-01-06 08:12:50|2359.36|2347.86|2359.28|2347.78|2359.57|2348.07|2359.28|2347.78|20
1736151180000|2025-01-06 08:13:00|2359.33|2347.83|2359.69|2348.19|2359.99|2348.49|2359.33|2347.83|31
1736151190000|2025-01-06 08:13:10|2359.8|2348.3|2359.38|2347.88|2359.89|2348.39|2359.14|2347.64|25
1736151200000|2025-01-06 08:13:20|2359.46|2347.96|2359.26|2347.76|2359.57|2348.07|2359.26|2347.76|21
1736151210000|2025-01-06 08:13:30|2359.09|2347.59|2358.92|2347.42|2359.09|2347.59|2358.92|2347.42|2
1736151220000|2025-01-06 08:13:40|2359.06|2347.56|2359.03|2347.53|2359.06|2347.56|2359.03|2347.53|3
1736151230000|2025-01-06 08:13:50|2358.99|2347.49|2359.03|2347.53|2359.09|2347.59|2358.93|2347.43|10
1736151240000|2025-01-06 08:14:00|2359.05|2347.55|2359.47|2347.97|2359.6|2348.1|2359.03|2347.53|19
1736151250000|2025-01-06 08:14:10|2359.52|2348.02|2359.15|2347.65|2359.88|2348.38|2359.15|2347.65|27
1736151260000|2025-01-06 08:14:20|2359.12|2347.62|2359.03|2347.53|2359.64|2348.14|2359|2347.5|27
1736151270000|2025-01-06 08:14:30|2359.04|2347.54|2359.42|2347.92|2359.58|2348.08|2358.98|2347.48|30
1736151280000|2025-01-06 08:14:40|2359.45|2347.95|2359.74|2348.24|2359.79|2348.29|2359.29|2347.79|26
1736151290000|2025-01-06 08:14:50|2359.73|2348.23|2359.68|2348.18|2359.79|2348.29|2359.65|2348.15|21
1736151300000|2025-01-06 08:15:00|2359.74|2348.24|2359.01|2347.51|2359.93|2348.43|2358.99|2347.49|22
1736151310000|2025-01-06 08:15:10|2359|2347.5|2359.71|2348.21|2359.9|2348.4|2358.97|2347.47|25
1736151320000|2025-01-06 08:15:20|2359.66|2348.16|2359.73|2348.23|2359.85|2348.35|2359.65|2348.15|25
1736151330000|2025-01-06 08:15:30|2359.74|2348.24|2359.77|2348.27|2359.82|2348.32|2359.57|2348.07|26
1736151340000|2025-01-06 08:15:40|2359.94|2348.44|2360.02|2348.52|2360.02|2348.52|2359.86|2348.36|25
1736151350000|2025-01-06 08:15:50|2359.96|2348.46|2359.95|2348.45|2360.05|2348.55|2359.68|2348.18|26
1736151360000|2025-01-06 08:16:00|2359.99|2348.49|2358.92|2347.42|2360.02|2348.52|2358.92|2347.42|27
1736151400000|2025-01-06 08:16:40|2359.13|2347.63|2359.03|2347.53|2359.13|2347.63|2359.02|2347.52|11
1736151410000|2025-01-06 08:16:50|2359.02|2347.52|2359.02|2347.52|2359.02|2347.52|2359.01|2347.51|3
1736151420000|2025-01-06 08:17:00|2359.01|2347.51|2359.11|2347.61|2359.15|2347.65|2358.83|2347.33|11
1736151430000|2025-01-06 08:17:10|2359.21|2347.71|2358.82|2347.32|2360.01|2348.51|2358.82|2347.32|30
1736151440000|2025-01-06 08:17:20|2358.83|2347.33|2359.07|2347.57|2359.24|2347.74|2358.69|2347.19|33
1736151450000|2025-01-06 08:17:30|2358.97|2347.47|2358.77|2347.27|2359.11|2347.61|2358.59|2347.09|20
1736151460000|2025-01-06 08:17:40|2358.65|2347.15|2358.75|2347.25|2358.86|2347.36|2358.3|2346.8|16
1736151470000|2025-01-06 08:17:50|2358.79|2347.29|2358.89|2347.39|2358.9|2347.4|2358.78|2347.28|7
1736151480000|2025-01-06 08:18:00|2358.88|2347.38|2358.99|2347.49|2359.01|2347.51|2358.8|2347.3|19
1736151490000|2025-01-06 08:18:10|2359|2347.5|2359.05|2347.55|2359.29|2347.79|2358.97|2347.47|29
1736151500000|2025-01-06 08:18:20|2359.01|2347.51|2359.63|2348.13|2359.63|2348.13|2359.01|2347.51|15
1736151510000|2025-01-06 08:18:30|2359.84|2348.34|2359.26|2347.76|2359.84|2348.34|2359.14|2347.64|24
1736151520000|2025-01-06 08:18:40|2359.2|2347.7|2359.18|2347.68|2359.35|2347.85|2359.06|2347.56|21
1736151530000|2025-01-06 08:18:50|2359.27|2347.77|2359.23|2347.73|2359.72|2348.22|2359.23|2347.73|19
1736151540000|2025-01-06 08:19:00|2359.32|2347.82|2359.34|2347.84|2359.53|2348.03|2359.22|2347.72|23
1736151550000|2025-01-06 08:19:10|2359.3|2347.8|2359.09|2347.59|2359.37|2347.87|2359.04|2347.54|17
1736151560000|2025-01-06 08:19:20|2359.08|2347.58|2359.23|2347.73|2359.39|2347.89|2359.07|2347.57|18
1736151570000|2025-01-06 08:19:30|2359.27|2347.77|2358.75|2347.25|2359.28|2347.78|2358.75|2347.25|8
1736151610000|2025-01-06 08:20:10|2358.77|2347.27|2358.75|2347.25|2358.9|2347.4|2358.75|2347.25|7
1736151640000|2025-01-06 08:20:40|2358.9|2347.4|2358.96|2347.46|2358.98|2347.48|2358.9|2347.4|7
1736151650000|2025-01-06 08:20:50|2358.89|2347.39|2359.47|2347.97|2359.88|2348.38|2358.75|2347.25|22
1736151660000|2025-01-06 08:21:00|2359.44|2347.94|2358.75|2347.25|2359.44|2347.94|2358.75|2347.25|11
1736151670000|2025-01-06 08:21:10|2358.84|2347.34|2358.84|2347.34|2358.88|2347.38|2358.82|2347.32|9
1736151680000|2025-01-06 08:21:20|2358.75|2347.25|2358.75|2347.25|2358.79|2347.29|2358.75|2347.25|4
1736151690000|2025-01-06 08:21:30|2358.15|2346.65|2357.56|2346.06|2358.15|2346.65|2357.56|2346.06|2
1736151710000|2025-01-06 08:21:50|2357.69|2346.19|2358.6|2347.1|2358.6|2347.1|2357.69|2346.19|20
1736151720000|2025-01-06 08:22:00|2358.41|2346.91|2358.85|2347.35|2358.93|2347.43|2358.11|2346.61|27
1736151730000|2025-01-06 08:22:10|2358.84|2347.34|2359.94|2348.44|2359.97|2348.47|2358.84|2347.34|19
1736151740000|2025-01-06 08:22:20|2359.93|2348.43|2358.45|2346.95|2360.39|2348.89|2358.33|2346.83|22
1736151750000|2025-01-06 08:22:30|2358.54|2347.04|2358.98|2347.48|2359.17|2347.67|2358.54|2347.04|24
1736151760000|2025-01-06 08:22:40|2358.95|2347.45|2359.18|2347.68|2359.2|2347.7|2358.94|2347.44|24
1736151770000|2025-01-06 08:22:50|2359.19|2347.69|2359|2347.5|2359.19|2347.69|2358.78|2347.28|26
1736151780000|2025-01-06 08:23:00|2358.99|2347.49|2358.33|2346.83|2359.02|2347.52|2358.23|2346.73|23
1736151790000|2025-01-06 08:23:10|2358.35|2346.85|2358.19|2346.69|2358.66|2347.16|2358.19|2346.69|23
1736151800000|2025-01-06 08:23:20|2357.82|2346.32|2357.7|2346.2|2357.97|2346.47|2357.7|2346.2|19
1736151810000|2025-01-06 08:23:30|2357.56|2346.06|2357.67|2346.17|2357.79|2346.29|2357.56|2346.06|19
1736151820000|2025-01-06 08:23:40|2357.64|2346.14|2357.98|2346.48|2358.15|2346.65|2357.64|2346.14|23
1736151830000|2025-01-06 08:23:50|2357.99|2346.49|2357.84|2346.34|2358.01|2346.51|2357.76|2346.26|16
1736151840000|2025-01-06 08:24:00|2357.82|2346.32|2357.56|2346.06|2357.82|2346.32|2357.56|2346.06|5
1736151850000|2025-01-06 08:24:10|2357.86|2346.36|2357.83|2346.33|2357.86|2346.36|2357.83|2346.33|2
1736151860000|2025-01-06 08:24:20|2357.82|2346.32|2357.56|2346.06|2357.86|2346.36|2357.56|2346.06|16
1736151870000|2025-01-06 08:24:30|2357.28|2345.78|2355.45|2343.95|2357.28|2345.78|2355.45|2343.95|8
1736151880000|2025-01-06 08:24:40|2355.56|2344.06|2355.46|2343.96|2355.76|2344.26|2355.24|2343.74|22
1736151890000|2025-01-06 08:24:50|2355.59|2344.09|2354.89|2343.39|2355.78|2344.28|2354.89|2343.39|22
1736151900000|2025-01-06 08:25:00|2355|2343.5|2354.97|2343.47|2355.06|2343.56|2354.56|2343.06|20
1736151910000|2025-01-06 08:25:10|2355|2343.5|2355.29|2343.79|2355.64|2344.14|2354.91|2343.41|17
1736151920000|2025-01-06 08:25:20|2355.3|2343.8|2355.2|2343.7|2355.64|2344.14|2355.19|2343.69|20
1736151930000|2025-01-06 08:25:30|2355.19|2343.69|2354.14|2342.64|2355.19|2343.69|2354.09|2342.59|23
1736151940000|2025-01-06 08:25:40|2354.17|2342.67|2354.19|2342.69|2354.41|2342.91|2354.11|2342.61|21
1736151950000|2025-01-06 08:25:50|2354.18|2342.68|2353.9|2342.4|2354.28|2342.78|2353.9|2342.4|16
1736151960000|2025-01-06 08:26:00|2353.93|2342.43|2353.9|2342.4|2353.93|2342.43|2353.9|2342.4|4
1736151970000|2025-01-06 08:26:10|2353.74|2342.24|2353.58|2342.08|2353.74|2342.24|2353.58|2342.08|2
1736151980000|2025-01-06 08:26:20|2353.75|2342.25|2353.79|2342.29|2353.92|2342.42|2353.75|2342.25|10
1736151990000|2025-01-06 08:26:30|2353.9|2342.4|2354.09|2342.59|2354.28|2342.78|2353.76|2342.26|22
1736152000000|2025-01-06 08:26:40|2354.08|2342.58|2353.87|2342.37|2354.11|2342.61|2353.87|2342.37|31
1736152010000|2025-01-06 08:26:50|2353.85|2342.35|2354.55|2343.05|2354.55|2343.05|2353.72|2342.22|26
1736152020000|2025-01-06 08:27:00|2354.61|2343.11|2355.53|2344.03|2355.81|2344.31|2354.61|2343.11|26
1736152030000|2025-01-06 08:27:10|2355.62|2344.12|2356.4|2344.9|2356.4|2344.9|2355.62|2344.12|27
1736152040000|2025-01-06 08:27:20|2356.43|2344.93|2356.59|2345.09|2356.68|2345.18|2356.36|2344.86|27
1736152050000|2025-01-06 08:27:30|2356.58|2345.08|2356.46|2344.96|2356.68|2345.18|2356.38|2344.88|25
1736152060000|2025-01-06 08:27:40|2356.47|2344.97|2357.77|2346.27|2357.89|2346.39|2356.47|2344.97|20
1736152070000|2025-01-06 08:27:50|2357.84|2346.34|2355.77|2344.27|2357.84|2346.34|2355.7|2344.2|31
1736152080000|2025-01-06 08:28:00|2355.65|2344.15|2355.95|2344.45|2355.95|2344.45|2355.57|2344.07|28
1736152090000|2025-01-06 08:28:10|2355.81|2344.31|2355.54|2344.04|2355.83|2344.33|2355.23|2343.73|26
1736152100000|2025-01-06 08:28:20|2355.42|2343.92|2356.22|2344.72|2356.22|2344.72|2354.92|2343.42|33
1736152110000|2025-01-06 08:28:30|2357|2345.5|2358.29|2346.79|2359.13|2347.63|2357|2345.5|28
1736152120000|2025-01-06 08:28:40|2358.27|2346.77|2356.73|2345.23|2358.9|2347.4|2356.73|2345.23|26
1736152130000|2025-01-06 08:28:50|2356.72|2345.22|2357.61|2346.11|2357.61|2346.11|2356.72|2345.22|28
1736152140000|2025-01-06 08:29:00|2357.73|2346.23|2359.08|2347.58|2359.12|2347.62|2357.58|2346.08|29
1736152150000|2025-01-06 08:29:10|2358.97|2347.47|2357.67|2346.17|2359.06|2347.56|2357.66|2346.16|24
1736152160000|2025-01-06 08:29:20|2357.77|2346.27|2356.83|2345.33|2357.77|2346.27|2356.72|2345.22|32
1736152170000|2025-01-06 08:29:30|2356.82|2345.32|2356.72|2345.22|2356.86|2345.36|2356.72|2345.22|11
1736152180000|2025-01-06 08:29:40|2356.74|2345.24|2356.83|2345.33|2356.86|2345.36|2356.74|2345.24|7
1736152190000|2025-01-06 08:29:50|2356.79|2345.29|2356.72|2345.22|2356.83|2345.33|2356.72|2345.22|18
1736152200000|2025-01-06 08:30:00|2356.75|2345.25|2356.72|2345.22|2356.75|2345.25|2356.72|2345.22|3
1736152210000|2025-01-06 08:30:10|2356.75|2345.25|2356.72|2345.22|2356.83|2345.33|2356.72|2345.22|6
1736152240000|2025-01-06 08:30:40|2355.76|2344.26|2354.56|2343.06|2355.76|2344.26|2354.56|2343.06|9
1736152250000|2025-01-06 08:30:50|2354.6|2343.1|2354.64|2343.14|2354.64|2343.14|2354.6|2343.1|2
1736152260000|2025-01-06 08:31:00|2355.01|2343.51|2354.64|2343.14|2355.2|2343.7|2354.59|2343.09|27
1736152270000|2025-01-06 08:31:10|2354.58|2343.08|2354.56|2343.06|2354.79|2343.29|2354.56|2343.06|18
1736152280000|2025-01-06 08:31:20|2354.07|2342.57|2353.58|2342.08|2354.07|2342.57|2353.58|2342.08|2
1736152330000|2025-01-06 08:32:10|2353.11|2341.61|2353.11|2341.61|2353.11|2341.61|2353.11|2341.61|1
1736152340000|2025-01-06 08:32:20|2352.85|2341.35|2352.65|2341.15|2352.85|2341.35|2352.65|2341.15|2
1736152390000|2025-01-06 08:33:10|2352.41|2340.91|2351.9|2340.4|2352.41|2340.91|2351.9|2340.4|2
1736152400000|2025-01-06 08:33:20|2352.11|2340.61|2352.39|2340.89|2352.64|2341.14|2352.1|2340.6|18
1736152410000|2025-01-06 08:33:30|2352.37|2340.87|2351.9|2340.4|2352.53|2341.03|2351.9|2340.4|22
1736152420000|2025-01-06 08:33:40|2351.32|2339.82|2350.75|2339.25|2351.32|2339.82|2350.75|2339.25|2
1736152460000|2025-01-06 08:34:20|2350.56|2339.06|2348.79|2337.29|2350.56|2339.06|2348.56|2337.06|9
1736152470000|2025-01-06 08:34:30|2348.74|2337.24|2349.86|2338.36|2349.86|2338.36|2348.71|2337.21|25
1736152480000|2025-01-06 08:34:40|2349.92|2338.42|2349.73|2338.23|2350.18|2338.68|2349.61|2338.11|28
1736152490000|2025-01-06 08:34:50|2349.49|2337.99|2348.57|2337.07|2349.71|2338.21|2348.57|2337.07|19
1736152500000|2025-01-06 08:35:00|2348.56|2337.06|2348.56|2337.06|2348.56|2337.06|2348.56|2337.06|1
1736152550000|2025-01-06 08:35:50|2348.22|2336.72|2347.05|2335.55|2348.22|2336.72|2347.05|2335.55|4
1736152560000|2025-01-06 08:36:00|2346.7|2335.2|2347.78|2336.28|2347.78|2336.28|2346.7|2335.2|25
1736152570000|2025-01-06 08:36:10|2347.79|2336.29|2347.8|2336.3|2347.83|2336.33|2347.45|2335.95|9
1736152580000|2025-01-06 08:36:20|2347.96|2336.46|2349.65|2338.15|2349.69|2338.19|2347.96|2336.46|30
1736152590000|2025-01-06 08:36:30|2349.64|2338.14|2349.91|2338.41|2350.1|2338.6|2349.45|2337.95|21
1736152600000|2025-01-06 08:36:40|2349.98|2338.48|2349.16|2337.66|2349.98|2338.48|2349.15|2337.65|26
1736152610000|2025-01-06 08:36:50|2349.21|2337.71|2350.07|2338.57|2350.07|2338.57|2349.21|2337.71|15
1736152620000|2025-01-06 08:37:00|2350.02|2338.52|2348.91|2337.41|2350.09|2338.59|2348.91|2337.41|30
1736152630000|2025-01-06 08:37:10|2348.66|2337.16|2348.6|2337.1|2348.78|2337.28|2348.52|2337.02|19
1736152640000|2025-01-06 08:37:20|2348.62|2337.12|2349.46|2337.96|2349.46|2337.96|2348.26|2336.76|25
1736152650000|2025-01-06 08:37:30|2349.48|2337.98|2349.41|2337.91|2349.66|2338.16|2349.31|2337.81|22
1736152660000|2025-01-06 08:37:40|2349.35|2337.85|2349.09|2337.59|2349.35|2337.85|2349.01|2337.51|20
1736152670000|2025-01-06 08:37:50|2349.1|2337.6|2347.83|2336.33|2349.1|2337.6|2347.65|2336.15|32
1736152680000|2025-01-06 08:38:00|2347.85|2336.35|2351|2339.5|2351.2|2339.7|2347.85|2336.35|30
1736152690000|2025-01-06 08:38:10|2351.09|2339.59|2351.05|2339.55|2351.19|2339.69|2350.76|2339.26|25
1736152700000|2025-01-06 08:38:20|2350.97|2339.47|2350.48|2338.98|2351.14|2339.64|2350.42|2338.92|27
1736152710000|2025-01-06 08:38:30|2350.34|2338.84|2349.09|2337.59|2350.36|2338.86|2349.09|2337.59|26
1736152720000|2025-01-06 08:38:40|2349.1|2337.6|2349.06|2337.56|2349.27|2337.77|2349.06|2337.56|19
1736152730000|2025-01-06 08:38:50|2348.47|2336.97|2348.45|2336.95|2348.7|2337.2|2348.03|2336.53|25
1736152740000|2025-01-06 08:39:00|2348.44|2336.94|2349.37|2337.87|2349.43|2337.93|2348.41|2336.91|28
1736152750000|2025-01-06 08:39:10|2349.36|2337.86|2349.58|2338.08|2349.71|2338.21|2349.33|2337.83|20
1736152760000|2025-01-06 08:39:20|2349.44|2337.94|2350.53|2339.03|2351.1|2339.6|2349.44|2337.94|22
1736152770000|2025-01-06 08:39:30|2350.41|2338.91|2349.77|2338.27|2350.67|2339.17|2349.77|2338.27|28
1736152780000|2025-01-06 08:39:40|2349.69|2338.19|2349.28|2337.78|2349.7|2338.2|2349.23|2337.73|29
1736152790000|2025-01-06 08:39:50|2349.31|2337.81|2348.67|2337.17|2349.4|2337.9|2348.67|2337.17|24
1736152800000|2025-01-06 08:40:00|2348.64|2337.14|2349.38|2337.88|2349.64|2338.14|2348.64|2337.14|27
1736152810000|2025-01-06 08:40:10|2349.53|2338.03|2349.55|2338.05|2350.41|2338.91|2349.4|2337.9|38
1736152820000|2025-01-06 08:40:20|2349.54|2338.04|2349.88|2338.38|2349.88|2338.38|2349.23|2337.73|31
1736152830000|2025-01-06 08:40:30|2350.01|2338.51|2351.16|2339.66|2351.19|2339.69|2350.01|2338.51|28
1736152840000|2025-01-06 08:40:40|2351.22|2339.72|2351.17|2339.67|2351.33|2339.83|2350.96|2339.46|19
1736152850000|2025-01-06 08:40:50|2351.16|2339.66|2349.94|2338.44|2351.16|2339.66|2349.94|2338.44|24
1736152860000|2025-01-06 08:41:00|2350.04|2338.54|2348.82|2337.32|2350.04|2338.54|2348.79|2337.29|23
1736152870000|2025-01-06 08:41:10|2348.73|2337.23|2347.91|2336.41|2348.85|2337.35|2347.55|2336.05|31
1736152880000|2025-01-06 08:41:20|2347.93|2336.43|2347.02|2335.52|2348.73|2337.23|2346.67|2335.17|27
1736152890000|2025-01-06 08:41:30|2346.82|2335.32|2347.94|2336.44|2347.94|2336.44|2346.67|2335.17|32
1736152900000|2025-01-06 08:41:40|2348.02|2336.52|2347.21|2335.71|2348.02|2336.52|2346.21|2334.71|32
1736152910000|2025-01-06 08:41:50|2347.22|2335.72|2346.48|2334.98|2347.36|2335.86|2346.4|2334.9|28
1736152920000|2025-01-06 08:42:00|2346.51|2335.01|2346.23|2334.73|2346.88|2335.38|2346.22|2334.72|27
1736152930000|2025-01-06 08:42:10|2346.1|2334.6|2345.43|2333.93|2346.1|2334.6|2345.43|2333.93|17
1736152940000|2025-01-06 08:42:20|2345.38|2333.88|2345.38|2333.88|2345.49|2333.99|2345.38|2333.88|3
1736152950000|2025-01-06 08:42:30|2345.73|2334.23|2345.38|2333.88|2345.73|2334.23|2345.38|2333.88|18
1736152960000|2025-01-06 08:42:40|2345.49|2333.99|2345.77|2334.27|2345.85|2334.35|2345.39|2333.89|7
1736152970000|2025-01-06 08:42:50|2345.72|2334.22|2345.53|2334.03|2345.78|2334.28|2345.41|2333.91|23
1736152980000|2025-01-06 08:43:00|2345.52|2334.02|2343.75|2332.25|2345.52|2334.02|2343.75|2332.25|8
1736153000000|2025-01-06 08:43:20|2343.6|2332.1|2342.46|2330.96|2343.6|2332.1|2342.46|2330.96|8
1736153010000|2025-01-06 08:43:30|2342.38|2330.88|2341.61|2330.11|2342.38|2330.88|2341.09|2329.59|16
1736153020000|2025-01-06 08:43:40|2341.54|2330.04|2342.45|2330.95|2342.97|2331.47|2341.54|2330.04|25
1736153030000|2025-01-06 08:43:50|2342.48|2330.98|2342.48|2330.98|2342.77|2331.27|2342.36|2330.86|17
1736153040000|2025-01-06 08:44:00|2342.66|2331.16|2343.93|2332.43|2343.93|2332.43|2342.6|2331.1|30
1736153050000|2025-01-06 08:44:10|2343.8|2332.3|2342.73|2331.23|2343.8|2332.3|2342.72|2331.22|29
1736153060000|2025-01-06 08:44:20|2342.74|2331.24|2342.85|2331.35|2343.14|2331.64|2342.6|2331.1|23
1736153070000|2025-01-06 08:44:30|2342.96|2331.46|2344.63|2333.13|2345.95|2334.45|2342.82|2331.32|31
1736153080000|2025-01-06 08:44:40|2344.54|2333.04|2345.81|2334.31|2345.83|2334.33|2344.41|2332.91|32
1736153090000|2025-01-06 08:44:50|2345.9|2334.4|2345.63|2334.13|2346.75|2335.25|2345.57|2334.07|22
1736153100000|2025-01-06 08:45:00|2345.82|2334.32|2344.41|2332.91|2345.96|2334.46|2344.41|2332.91|25
1736153110000|2025-01-06 08:45:10|2344.4|2332.9|2343.43|2331.93|2344.65|2333.15|2343.35|2331.85|24
1736153120000|2025-01-06 08:45:20|2343.31|2331.81|2343.94|2332.44|2343.94|2332.44|2343.02|2331.52|32
1736153130000|2025-01-06 08:45:30|2343.88|2332.38|2343.91|2332.41|2343.93|2332.43|2343.59|2332.09|18
1736153140000|2025-01-06 08:45:40|2343.92|2332.42|2346.84|2335.34|2347.31|2335.81|2343.92|2332.42|34
1736153150000|2025-01-06 08:45:50|2346.85|2335.35|2346.64|2335.14|2346.85|2335.35|2346.62|2335.12|20
1736153160000|2025-01-06 08:46:00|2346.66|2335.16|2343.8|2332.3|2346.8|2335.3|2343.8|2332.3|31
1736153170000|2025-01-06 08:46:10|2343.81|2332.31|2343.35|2331.85|2343.96|2332.46|2343.32|2331.82|36
1736153180000|2025-01-06 08:46:20|2343.37|2331.87|2342.12|2330.62|2343.4|2331.9|2342.12|2330.62|24
1736153190000|2025-01-06 08:46:30|2342.13|2330.63|2342.03|2330.53|2342.13|2330.63|2341.68|2330.18|19
1736153200000|2025-01-06 08:46:40|2342.09|2330.59|2343.16|2331.66|2343.16|2331.66|2341.66|2330.16|26
1736153210000|2025-01-06 08:46:50|2343.05|2331.55|2343.55|2332.05|2343.99|2332.49|2342.82|2331.32|27
1736153220000|2025-01-06 08:47:00|2343.64|2332.14|2343.18|2331.68|2343.89|2332.39|2343.18|2331.68|27
1736153230000|2025-01-06 08:47:10|2343.08|2331.58|2341.72|2330.22|2343.08|2331.58|2341.71|2330.21|27
1736153240000|2025-01-06 08:47:20|2341.7|2330.2|2341.79|2330.29|2342.04|2330.54|2341.57|2330.07|26
1736153250000|2025-01-06 08:47:30|2341.82|2330.32|2342.18|2330.68|2343.05|2331.55|2341.76|2330.26|15
1736153260000|2025-01-06 08:47:40|2341.92|2330.42|2341.09|2329.59|2341.92|2330.42|2341.09|2329.59|16
1736153270000|2025-01-06 08:47:50|2341.18|2329.68|2341.55|2330.05|2341.96|2330.46|2341.18|2329.68|13
1736153280000|2025-01-06 08:48:00|2341.59|2330.09|2341.65|2330.15|2341.8|2330.3|2341.1|2329.6|30
1736153290000|2025-01-06 08:48:10|2341.44|2329.94|2341.09|2329.59|2341.47|2329.97|2341.09|2329.59|18
1736153300000|2025-01-06 08:48:20|2341.19|2329.69|2342.34|2330.84|2342.37|2330.87|2341.19|2329.69|18
1736153310000|2025-01-06 08:48:30|2342.3|2330.8|2341.42|2329.92|2342.41|2330.91|2341.39|2329.89|22
1736153320000|2025-01-06 08:48:40|2341.49|2329.99|2343.74|2332.24|2343.93|2332.43|2341.46|2329.96|29
1736153330000|2025-01-06 08:48:50|2343.75|2332.25|2344.87|2333.37|2345.24|2333.74|2343.75|2332.25|21
1736153340000|2025-01-06 08:49:00|2344.62|2333.12|2344.01|2332.51|2344.62|2333.12|2344.01|2332.51|31
1736153350000|2025-01-06 08:49:10|2343.88|2332.38|2345.02|2333.52|2345.29|2333.79|2343.8|2332.3|27
1736153360000|2025-01-06 08:49:20|2345.27|2333.77|2345.64|2334.14|2346.08|2334.58|2344.31|2332.81|31
1736153370000|2025-01-06 08:49:30|2345.62|2334.12|2343.71|2332.21|2345.78|2334.28|2343.51|2332.01|30
1736153380000|2025-01-06 08:49:40|2343.72|2332.22|2342.59|2331.09|2343.72|2332.22|2342.48|2330.98|26
1736153390000|2025-01-06 08:49:50|2342.71|2331.21|2342.4|2330.9|2342.73|2331.23|2342.35|2330.85|26
1736153400000|2025-01-06 08:50:00|2342.53|2331.03|2343.62|2332.12|2343.96|2332.46|2342.53|2331.03|31
1736153410000|2025-01-06 08:50:10|2343.58|2332.08|2343.23|2331.73|2343.96|2332.46|2343.22|2331.72|24
1736153420000|2025-01-06 08:50:20|2343.24|2331.74|2342.21|2330.71|2343.51|2332.01|2342.09|2330.59|32
1736153430000|2025-01-06 08:50:30|2342.15|2330.65|2342.9|2331.4|2343.04|2331.54|2342.14|2330.64|19
1736153440000|2025-01-06 08:50:40|2342.93|2331.43|2343.4|2331.9|2343.48|2331.98|2342.93|2331.43|23
1736153450000|2025-01-06 08:50:50|2343.36|2331.86|2344.06|2332.56|2344.06|2332.56|2343.36|2331.86|27
1736153460000|2025-01-06 08:51:00|2344.05|2332.55|2345.5|2334|2345.5|2334|2344.05|2332.55|24
1736153470000|2025-01-06 08:51:10|2345.41|2333.91|2346.45|2334.95|2346.45|2334.95|2345.09|2333.59|26
1736153480000|2025-01-06 08:51:20|2346.44|2334.94|2345.7|2334.2|2346.75|2335.25|2345.52|2334.02|28
1736153490000|2025-01-06 08:51:30|2345.73|2334.23|2346.14|2334.64|2347|2335.5|2345.73|2334.23|24
1736153500000|2025-01-06 08:51:40|2346.18|2334.68|2345.51|2334.01|2346.58|2335.08|2345.48|2333.98|17
1736153510000|2025-01-06 08:51:50|2345.5|2334|2345.43|2333.93|2346.2|2334.7|2345.36|2333.86|25
1736153520000|2025-01-06 08:52:00|2345.51|2334.01|2345.82|2334.32|2345.82|2334.32|2345.24|2333.74|25
1736153530000|2025-01-06 08:52:10|2346.05|2334.55|2347.73|2336.23|2347.73|2336.23|2346.05|2334.55|26
1736153540000|2025-01-06 08:52:20|2347.71|2336.21|2347.28|2335.78|2348.13|2336.63|2347.25|2335.75|23
1736153550000|2025-01-06 08:52:30|2347.03|2335.53|2346.53|2335.03|2347.07|2335.57|2346.39|2334.89|23
1736153560000|2025-01-06 08:52:40|2346.52|2335.02|2347.1|2335.6|2347.1|2335.6|2346.52|2335.02|23
1736153570000|2025-01-06 08:52:50|2347.04|2335.54|2347.45|2335.95|2347.82|2336.32|2347.04|2335.54|14
1736153580000|2025-01-06 08:53:00|2347.43|2335.93|2347.68|2336.18|2348.04|2336.54|2347.15|2335.65|23
1736153590000|2025-01-06 08:53:10|2347.66|2336.16|2347.55|2336.05|2347.95|2336.45|2347.53|2336.03|14
1736153600000|2025-01-06 08:53:20|2347.87|2336.37|2348.27|2336.77|2348.58|2337.08|2347.6|2336.1|18
1736153610000|2025-01-06 08:53:30|2348.22|2336.72|2348.07|2336.57|2348.22|2336.72|2347.74|2336.24|13
1736153620000|2025-01-06 08:53:40|2348.31|2336.81|2347.46|2335.96|2348.31|2336.81|2347.28|2335.78|19
1736153630000|2025-01-06 08:53:50|2347.38|2335.88|2347.51|2336.01|2347.67|2336.17|2347.29|2335.79|17
1736153640000|2025-01-06 08:54:00|2347.54|2336.04|2345.67|2334.17|2347.54|2336.04|2345.46|2333.96|27
1736153650000|2025-01-06 08:54:10|2346.01|2334.51|2345.16|2333.66|2346.01|2334.51|2345.08|2333.58|23
1736153660000|2025-01-06 08:54:20|2345.19|2333.69|2344.7|2333.2|2345.24|2333.74|2344.7|2333.2|22
1736153670000|2025-01-06 08:54:30|2344.73|2333.23|2345.16|2333.66|2345.41|2333.91|2344.72|2333.22|19
1736153680000|2025-01-06 08:54:40|2345.22|2333.72|2345.53|2334.03|2345.53|2334.03|2345.16|2333.66|14
1736153690000|2025-01-06 08:54:50|2345.47|2333.97|2345.53|2334.03|2345.91|2334.41|2345.47|2333.97|10
1736153700000|2025-01-06 08:55:00|2345.74|2334.24|2345.38|2333.88|2346.01|2334.51|2345.34|2333.84|24
1736153710000|2025-01-06 08:55:10|2345.37|2333.87|2345.35|2333.85|2345.88|2334.38|2345.31|2333.81|18
1736153720000|2025-01-06 08:55:20|2345.37|2333.87|2346.03|2334.53|2346.03|2334.53|2345.27|2333.77|28
1736153730000|2025-01-06 08:55:30|2346.02|2334.52|2346.45|2334.95|2346.99|2335.49|2345.97|2334.47|18
1736153740000|2025-01-06 08:55:40|2346.46|2334.96|2346.79|2335.29|2346.97|2335.47|2346.43|2334.93|24
1736153750000|2025-01-06 08:55:50|2346.82|2335.32|2346.41|2334.91|2346.83|2335.33|2345.63|2334.13|26
1736153760000|2025-01-06 08:56:00|2346.49|2334.99|2347.97|2336.47|2348.06|2336.56|2346.45|2334.95|28
1736153770000|2025-01-06 08:56:10|2348.01|2336.51|2348.03|2336.53|2349.1|2337.6|2347.89|2336.39|25
1736153780000|2025-01-06 08:56:20|2348.05|2336.55|2347.88|2336.38|2348.18|2336.68|2347.64|2336.14|27
1736153790000|2025-01-06 08:56:30|2347.69|2336.19|2346.99|2335.49|2347.91|2336.41|2346.99|2335.49|26
1736153800000|2025-01-06 08:56:40|2347.07|2335.57|2347.74|2336.24|2347.99|2336.49|2346.86|2335.36|34
1736153810000|2025-01-06 08:56:50|2347.69|2336.19|2347.44|2335.94|2347.75|2336.25|2347.44|2335.94|16
1736153820000|2025-01-06 08:57:00|2346.53|2335.03|2345.7|2334.2|2346.53|2335.03|2345.6|2334.1|10
1736153830000|2025-01-06 08:57:10|2345.67|2334.17|2346.16|2334.66|2346.53|2335.03|2345.67|2334.17|26
1736153840000|2025-01-06 08:57:20|2346.15|2334.65|2346.07|2334.57|2346.16|2334.66|2346.07|2334.57|10
1736153850000|2025-01-06 08:57:30|2345.72|2334.22|2345.76|2334.26|2345.91|2334.41|2345.71|2334.21|19
1736153860000|2025-01-06 08:57:40|2345.85|2334.35|2344.92|2333.42|2345.89|2334.39|2344.87|2333.37|20
1736153870000|2025-01-06 08:57:50|2344.93|2333.43|2345.15|2333.65|2345.99|2334.49|2344.93|2333.43|27
1736153880000|2025-01-06 08:58:00|2345.18|2333.68|2344.75|2333.25|2345.35|2333.85|2343.72|2332.22|33
1736153890000|2025-01-06 08:58:10|2344.76|2333.26|2345.24|2333.74|2345.6|2334.1|2344.76|2333.26|33
1736153900000|2025-01-06 08:58:20|2345.25|2333.75|2344.36|2332.86|2345.25|2333.75|2344.32|2332.82|25
1736153910000|2025-01-06 08:58:30|2344.32|2332.82|2344.66|2333.16|2344.67|2333.17|2344.16|2332.66|21
1736153920000|2025-01-06 08:58:40|2344.62|2333.12|2344.4|2332.9|2344.8|2333.3|2344.14|2332.64|24
1736153930000|2025-01-06 08:58:50|2344.39|2332.89|2343.1|2331.6|2344.39|2332.89|2342.96|2331.46|26
1736153940000|2025-01-06 08:59:00|2343.05|2331.55|2342.99|2331.49|2343.25|2331.75|2342.98|2331.48|24
1736153950000|2025-01-06 08:59:10|2342.92|2331.42|2343.37|2331.87|2343.63|2332.13|2342.83|2331.33|21
1736153960000|2025-01-06 08:59:20|2343.48|2331.98|2343.76|2332.26|2344.3|2332.8|2343.37|2331.87|22
1736153970000|2025-01-06 08:59:30|2343.77|2332.27|2343.4|2331.9|2343.77|2332.27|2343.4|2331.9|24
1736153980000|2025-01-06 08:59:40|2343.45|2331.95|2342.69|2331.19|2343.45|2331.95|2342.69|2331.19|24
1736153990000|2025-01-06 08:59:50|2342.7|2331.2|2342.74|2331.24|2342.92|2331.42|2342.6|2331.1|17
1736154000000|2025-01-06 09:00:00|2342.76|2331.26|2343.78|2332.28|2344.02|2332.52|2342.59|2331.09|17
1736154010000|2025-01-06 09:00:10|2343.96|2332.46|2343.9|2332.4|2344.02|2332.52|2343.79|2332.29|14
1736154020000|2025-01-06 09:00:20|2343.99|2332.49|2343.98|2332.48|2344.22|2332.72|2343.94|2332.44|32
1736154030000|2025-01-06 09:00:30|2344.04|2332.54|2345.93|2334.43|2346.12|2334.62|2344.04|2332.54|32
1736154040000|2025-01-06 09:00:40|2345.92|2334.42|2345.97|2334.47|2346.07|2334.57|2345.77|2334.27|25
1736154050000|2025-01-06 09:00:50|2345.93|2334.43|2345|2333.5|2345.93|2334.43|2344.82|2333.32|24
1736154060000|2025-01-06 09:01:00|2345.06|2333.56|2344.57|2333.07|2346.1|2334.6|2344.55|2333.05|24
1736154070000|2025-01-06 09:01:10|2344.72|2333.22|2344.64|2333.14|2345.32|2333.82|2344.44|2332.94|27
1736154080000|2025-01-06 09:01:20|2344.63|2333.13|2346.68|2335.18|2346.8|2335.3|2344.63|2333.13|29
1736154090000|2025-01-06 09:01:30|2346.7|2335.2|2346.39|2334.89|2346.98|2335.48|2346.13|2334.63|22
1736154100000|2025-01-06 09:01:40|2346.42|2334.92|2346.2|2334.7|2346.85|2335.35|2346.17|2334.67|23
1736154110000|2025-01-06 09:01:50|2346.21|2334.71|2346.37|2334.87|2346.43|2334.93|2346.2|2334.7|17
1736154120000|2025-01-06 09:02:00|2346.31|2334.81|2346.78|2335.28|2346.78|2335.28|2346.14|2334.64|24
1736154130000|2025-01-06 09:02:10|2346.84|2335.34|2347.28|2335.78|2347.51|2336.01|2346.76|2335.26|22
1736154140000|2025-01-06 09:02:20|2347.42|2335.92|2347.52|2336.02|2347.52|2336.02|2347.02|2335.52|18
1736154150000|2025-01-06 09:02:30|2347.58|2336.08|2348.38|2336.88|2348.52|2337.02|2347.58|2336.08|26
1736154160000|2025-01-06 09:02:40|2348.35|2336.85|2348.42|2336.92|2348.63|2337.13|2348.25|2336.75|31
1736154170000|2025-01-06 09:02:50|2348.5|2337|2347.36|2335.86|2348.54|2337.04|2347.32|2335.82|27
1736154180000|2025-01-06 09:03:00|2347.35|2335.85|2348.64|2337.14|2348.64|2337.14|2347.35|2335.85|28
1736154190000|2025-01-06 09:03:10|2348.63|2337.13|2347.27|2335.77|2348.67|2337.17|2347.24|2335.74|32
1736154200000|2025-01-06 09:03:20|2347.36|2335.86|2347.54|2336.04|2347.81|2336.31|2347.15|2335.65|24
1736154210000|2025-01-06 09:03:30|2347.68|2336.18|2347.28|2335.78|2347.68|2336.18|2347.08|2335.58|24
1736154220000|2025-01-06 09:03:40|2347.23|2335.73|2348.19|2336.69|2348.36|2336.86|2347.14|2335.64|21
1736154230000|2025-01-06 09:03:50|2348.03|2336.53|2348.31|2336.81|2348.31|2336.81|2347.75|2336.25|24
1736154240000|2025-01-06 09:04:00|2348.37|2336.87|2349.18|2337.68|2349.51|2338.01|2348.24|2336.74|33
1736154250000|2025-01-06 09:04:10|2349.16|2337.66|2348.67|2337.17|2349.38|2337.88|2348.63|2337.13|21
1736154260000|2025-01-06 09:04:20|2348.59|2337.09|2348.85|2337.35|2348.92|2337.42|2348.38|2336.88|24
1736154270000|2025-01-06 09:04:30|2348.84|2337.34|2349.34|2337.84|2349.46|2337.96|2348.62|2337.12|27
1736154280000|2025-01-06 09:04:40|2349.15|2337.65|2348.43|2336.93|2349.3|2337.8|2348.41|2336.91|20
1736154290000|2025-01-06 09:04:50|2348.47|2336.97|2348.31|2336.81|2348.5|2337|2348.31|2336.81|19
1736154300000|2025-01-06 09:05:00|2348.32|2336.82|2348.72|2337.22|2348.75|2337.25|2348.32|2336.82|23
1736154310000|2025-01-06 09:05:10|2348.52|2337.02|2348.14|2336.64|2348.52|2337.02|2348.14|2336.64|11
1736154320000|2025-01-06 09:05:20|2348.08|2336.58|2348.26|2336.76|2348.38|2336.88|2348.03|2336.53|16
1736154330000|2025-01-06 09:05:30|2348.16|2336.66|2347.93|2336.43|2348.16|2336.66|2347.9|2336.4|8
1736154380000|2025-01-06 09:06:20|2348.02|2336.52|2347.93|2336.43|2348.02|2336.52|2347.93|2336.43|3
1736154410000|2025-01-06 09:06:50|2348.02|2336.52|2347.98|2336.48|2348.02|2336.52|2347.93|2336.43|4
1736154420000|2025-01-06 09:07:00|2347.97|2336.47|2348.78|2337.28|2348.78|2337.28|2347.93|2336.43|16
1736154430000|2025-01-06 09:07:10|2348.8|2337.3|2348.3|2336.8|2348.89|2337.39|2348.3|2336.8|11
1736154440000|2025-01-06 09:07:20|2348.18|2336.68|2347.93|2336.43|2348.18|2336.68|2347.93|2336.43|4
1736154460000|2025-01-06 09:07:40|2348.08|2336.58|2347.93|2336.43|2348.08|2336.58|2347.93|2336.43|5
1736154480000|2025-01-06 09:08:00|2348.1|2336.6|2348.56|2337.06|2348.75|2337.25|2347.93|2336.43|25
1736154490000|2025-01-06 09:08:10|2348.59|2337.09|2348.39|2336.89|2348.6|2337.1|2348.3|2336.8|10
1736154500000|2025-01-06 09:08:20|2348.33|2336.83|2349.12|2337.62|2349.13|2337.63|2348.33|2336.83|19
1736154510000|2025-01-06 09:08:30|2348.98|2337.48|2350.37|2338.87|2350.56|2339.06|2348.96|2337.46|30
1736154520000|2025-01-06 09:08:40|2350.25|2338.75|2349.68|2338.18|2350.47|2338.97|2348.97|2337.47|36
1736154530000|2025-01-06 09:08:50|2349.45|2337.95|2349.26|2337.76|2349.56|2338.06|2349.26|2337.76|12
1736154540000|2025-01-06 09:09:00|2349.37|2337.87|2350.61|2339.11|2350.64|2339.14|2349.27|2337.77|24
1736154550000|2025-01-06 09:09:10|2350.62|2339.12|2350.78|2339.28|2350.93|2339.43|2350.59|2339.09|24
1736154560000|2025-01-06 09:09:20|2350.71|2339.21|2351.16|2339.66|2351.49|2339.99|2350.53|2339.03|20
1736154570000|2025-01-06 09:09:30|2351.24|2339.74|2350.56|2339.06|2351.25|2339.75|2350.43|2338.93|19
1736154580000|2025-01-06 09:09:40|2350.47|2338.97|2350.52|2339.02|2350.65|2339.15|2350.46|2338.96|27
1736154590000|2025-01-06 09:09:50|2350.51|2339.01|2350.52|2339.02|2350.73|2339.23|2350.48|2338.98|17
1736154600000|2025-01-06 09:10:00|2350.55|2339.05|2350.66|2339.16|2350.67|2339.17|2350.43|2338.93|22
1736154610000|2025-01-06 09:10:10|2350.56|2339.06|2352.56|2341.06|2352.62|2341.12|2350.56|2339.06|31
1736154620000|2025-01-06 09:10:20|2352.52|2341.02|2353.36|2341.86|2353.39|2341.89|2352.52|2341.02|23
1736154630000|2025-01-06 09:10:30|2353.45|2341.95|2354.76|2343.26|2354.76|2343.26|2353.45|2341.95|15
1736154640000|2025-01-06 09:10:40|2354.79|2343.29|2355.39|2343.89|2355.44|2343.94|2354.79|2343.29|27
1736154650000|2025-01-06 09:10:50|2355.41|2343.91|2356.12|2344.62|2356.36|2344.86|2355.22|2343.72|27
1736154660000|2025-01-06 09:11:00|2355.99|2344.49|2356.48|2344.98|2356.6|2345.1|2355.89|2344.39|28
1736154670000|2025-01-06 09:11:10|2356.51|2345.01|2356.91|2345.41|2356.92|2345.42|2356.05|2344.55|20
1736154680000|2025-01-06 09:11:20|2356.71|2345.21|2356.76|2345.26|2357.15|2345.65|2356.55|2345.05|22
1736154690000|2025-01-06 09:11:30|2356.57|2345.07|2356.49|2344.99|2356.64|2345.14|2356.47|2344.97|19
1736154700000|2025-01-06 09:11:40|2356.64|2345.14|2357.18|2345.68|2357.37|2345.87|2356.61|2345.11|25
1736154710000|2025-01-06 09:11:50|2357.21|2345.71|2357.12|2345.62|2357.71|2346.21|2357.1|2345.6|18
1736154720000|2025-01-06 09:12:00|2356.74|2345.24|2356.53|2345.03|2356.87|2345.37|2356.53|2345.03|21
1736154730000|2025-01-06 09:12:10|2356.47|2344.97|2356.42|2344.92|2356.47|2344.97|2356.42|2344.92|5
1736154750000|2025-01-06 09:12:30|2356.5|2345|2356.42|2344.92|2356.5|2345|2356.42|2344.92|2
1736154770000|2025-01-06 09:12:50|2355.67|2344.17|2354.92|2343.42|2355.67|2344.17|2354.92|2343.42|2
1736154830000|2025-01-06 09:13:50|2355.1|2343.6|2354.98|2343.48|2355.1|2343.6|2354.98|2343.48|3
1736154840000|2025-01-06 09:14:00|2355.1|2343.6|2354.96|2343.46|2355.1|2343.6|2354.96|2343.46|7
1736154850000|2025-01-06 09:14:10|2354.92|2343.42|2355.15|2343.65|2355.15|2343.65|2354.92|2343.42|7
1736154860000|2025-01-06 09:14:20|2355.11|2343.61|2355.4|2343.9|2355.63|2344.13|2355.11|2343.61|22
1736154870000|2025-01-06 09:14:30|2355.41|2343.91|2355.46|2343.96|2355.73|2344.23|2355.41|2343.91|24
1736154880000|2025-01-06 09:14:40|2355.51|2344.01|2355.67|2344.17|2355.86|2344.36|2355.48|2343.98|20
1736154890000|2025-01-06 09:14:50|2355.55|2344.05|2355.54|2344.04|2355.79|2344.29|2355.48|2343.98|22
1736154900000|2025-01-06 09:15:00|2355.53|2344.03|2355.7|2344.2|2355.92|2344.42|2355.44|2343.94|20
1736154910000|2025-01-06 09:15:10|2355.76|2344.26|2356.75|2345.25|2356.75|2345.25|2355.76|2344.26|10
1736154920000|2025-01-06 09:15:20|2356.29|2344.79|2356|2344.5|2356.29|2344.79|2355.56|2344.06|22
1736154930000|2025-01-06 09:15:30|2355.83|2344.33|2356.08|2344.58|2356.3|2344.8|2355.83|2344.33|21
1736154940000|2025-01-06 09:15:40|2356.07|2344.57|2355.47|2343.97|2356.07|2344.57|2355.44|2343.94|30
1736154950000|2025-01-06 09:15:50|2355.41|2343.91|2355.55|2344.05|2355.61|2344.11|2355.41|2343.91|19
1736154960000|2025-01-06 09:16:00|2355.58|2344.08|2356.46|2344.96|2356.51|2345.01|2355.53|2344.03|26
1736154970000|2025-01-06 09:16:10|2356.36|2344.86|2356.75|2345.25|2356.75|2345.25|2356.35|2344.85|13
1736155000000|2025-01-06 09:16:40|2356.67|2345.17|2356.62|2345.12|2356.75|2345.25|2356.62|2345.12|11
1736155010000|2025-01-06 09:16:50|2356.63|2345.13|2356.56|2345.06|2356.66|2345.16|2356.56|2345.06|5
1736155020000|2025-01-06 09:17:00|2356.6|2345.1|2354.84|2343.34|2356.6|2345.1|2354.83|2343.33|25
1736155030000|2025-01-06 09:17:10|2355.04|2343.54|2354.51|2343.01|2355.25|2343.75|2354.51|2343.01|29
1736155040000|2025-01-06 09:17:20|2354.62|2343.12|2353.96|2342.46|2354.63|2343.13|2353.56|2342.06|21
1736155050000|2025-01-06 09:17:30|2353.91|2342.41|2353.03|2341.53|2353.91|2342.41|2352.97|2341.47|11
1736155060000|2025-01-06 09:17:40|2353.1|2341.6|2353.3|2341.8|2353.6|2342.1|2352.57|2341.07|15
1736155070000|2025-01-06 09:17:50|2353.29|2341.79|2352.62|2341.12|2353.36|2341.86|2352.62|2341.12|29
1736155080000|2025-01-06 09:18:00|2352.71|2341.21|2352.11|2340.61|2352.71|2341.21|2352.11|2340.61|12
1736155090000|2025-01-06 09:18:10|2352.19|2340.69|2352.11|2340.61|2352.19|2340.69|2352.11|2340.61|3
1736155120000|2025-01-06 09:18:40|2352.16|2340.66|2352.14|2340.64|2352.16|2340.66|2352.11|2340.61|6
1736155130000|2025-01-06 09:18:50|2352.13|2340.63|2352.18|2340.68|2352.19|2340.69|2352.13|2340.63|4
1736155140000|2025-01-06 09:19:00|2352.15|2340.65|2352.11|2340.61|2352.18|2340.68|2352.11|2340.61|5
1736155150000|2025-01-06 09:19:10|2352.14|2340.64|2352.13|2340.63|2352.14|2340.64|2352.13|2340.63|4
1736155160000|2025-01-06 09:19:20|2352.27|2340.77|2352.21|2340.71|2352.86|2341.36|2352.21|2340.71|13
1736155170000|2025-01-06 09:19:30|2352.22|2340.72|2352.75|2341.25|2352.75|2341.25|2352.2|2340.7|19
1736155180000|2025-01-06 09:19:40|2352.73|2341.23|2352.13|2340.63|2352.73|2341.23|2352.11|2340.61|17
1736155190000|2025-01-06 09:19:50|2352.12|2340.62|2352.11|2340.61|2352.17|2340.67|2352.11|2340.61|9
1736155220000|2025-01-06 09:20:20|2352.17|2340.67|2352.82|2341.32|2352.82|2341.32|2352.17|2340.67|3
1736155230000|2025-01-06 09:20:30|2352.83|2341.33|2352.84|2341.34|2352.94|2341.44|2352.82|2341.32|10
1736155240000|2025-01-06 09:20:40|2352.81|2341.31|2352.11|2340.61|2352.81|2341.31|2352.11|2340.61|2
1736155260000|2025-01-06 09:21:00|2351.29|2339.79|2350.18|2338.68|2351.29|2339.79|2350.17|2338.67|4
1736155270000|2025-01-06 09:21:10|2350.17|2338.67|2350.27|2338.77|2350.46|2338.96|2350.17|2338.67|14
1736155280000|2025-01-06 09:21:20|2349.78|2338.28|2349.62|2338.12|2349.82|2338.32|2349.62|2338.12|4
1736155290000|2025-01-06 09:21:30|2349.77|2338.27|2349.54|2338.04|2349.77|2338.27|2349.28|2337.78|19
1736155300000|2025-01-06 09:21:40|2349.39|2337.89|2349.6|2338.1|2349.65|2338.15|2349.33|2337.83|19
1736155310000|2025-01-06 09:21:50|2349.56|2338.06|2349.64|2338.14|2349.64|2338.14|2349.48|2337.98|24
1736155320000|2025-01-06 09:22:00|2349.62|2338.12|2348.73|2337.23|2349.64|2338.14|2348.57|2337.07|22
1736155330000|2025-01-06 09:22:10|2348.7|2337.2|2348.74|2337.24|2348.89|2337.39|2348.54|2337.04|24
1736155340000|2025-01-06 09:22:20|2348.82|2337.32|2350.01|2338.51|2350.1|2338.6|2348.76|2337.26|24
1736155350000|2025-01-06 09:22:30|2350.03|2338.53|2349.84|2338.34|2350.08|2338.58|2349.58|2338.08|28
1736155360000|2025-01-06 09:22:40|2349.83|2338.33|2351|2339.5|2351|2339.5|2349.83|2338.33|16
1736155370000|2025-01-06 09:22:50|2351.02|2339.52|2350.75|2339.25|2351.13|2339.63|2350.63|2339.13|24
1736155380000|2025-01-06 09:23:00|2350.64|2339.14|2350.59|2339.09|2350.75|2339.25|2350.55|2339.05|20
1736155390000|2025-01-06 09:23:10|2350.61|2339.11|2351.5|2340|2351.51|2340.01|2350.6|2339.1|30
1736155400000|2025-01-06 09:23:20|2351.6|2340.1|2351.22|2339.72|2351.6|2340.1|2351.15|2339.65|25
1736155410000|2025-01-06 09:23:30|2351.2|2339.7|2351.62|2340.12|2351.65|2340.15|2350.93|2339.43|27
1736155420000|2025-01-06 09:23:40|2351.5|2340|2350.98|2339.48|2351.61|2340.11|2350.98|2339.48|22
1736155430000|2025-01-06 09:23:50|2350.99|2339.49|2350.39|2338.89|2351.03|2339.53|2350.39|2338.89|24
1736155440000|2025-01-06 09:24:00|2350.46|2338.96|2350.74|2339.24|2350.79|2339.29|2350.21|2338.71|17
1736155450000|2025-01-06 09:24:10|2350.8|2339.3|2350.93|2339.43|2351.2|2339.7|2350.56|2339.06|23
1736155460000|2025-01-06 09:24:20|2350.87|2339.37|2350.71|2339.21|2350.93|2339.43|2350.65|2339.15|18
1736155470000|2025-01-06 09:24:30|2350.77|2339.27|2348.72|2337.22|2350.95|2339.45|2348.72|2337.22|15
1736155480000|2025-01-06 09:24:40|2348.67|2337.17|2348.25|2336.75|2348.67|2337.17|2348.19|2336.69|10
1736155490000|2025-01-06 09:24:50|2348.3|2336.8|2347.6|2336.1|2348.3|2336.8|2347.6|2336.1|19
1736155500000|2025-01-06 09:25:00|2347.69|2336.19|2347.28|2335.78|2347.8|2336.3|2347|2335.5|27
1736155510000|2025-01-06 09:25:10|2347.11|2335.61|2347.19|2335.69|2347.22|2335.72|2347.03|2335.53|12
1736155520000|2025-01-06 09:25:20|2347.23|2335.73|2347.05|2335.55|2347.34|2335.84|2346.74|2335.24|20
1736155530000|2025-01-06 09:25:30|2347.11|2335.61|2346.67|2335.17|2347.11|2335.61|2346.51|2335.01|30
1736155540000|2025-01-06 09:25:40|2346.68|2335.18|2345.73|2334.23|2346.68|2335.18|2345.59|2334.09|22
1736155550000|2025-01-06 09:25:50|2345.65|2334.15|2345.7|2334.2|2345.87|2334.37|2345.33|2333.83|25
1736155560000|2025-01-06 09:26:00|2345.93|2334.43|2345.67|2334.17|2345.99|2334.49|2345.56|2334.06|20
1736155570000|2025-01-06 09:26:10|2345.56|2334.06|2344.9|2333.4|2345.56|2334.06|2344.86|2333.36|20
1736155580000|2025-01-06 09:26:20|2344.8|2333.3|2344.98|2333.48|2345.03|2333.53|2344.32|2332.82|21
1736155590000|2025-01-06 09:26:30|2344.96|2333.46|2344.95|2333.45|2344.98|2333.48|2344.93|2333.43|9
1736155600000|2025-01-06 09:26:40|2344.94|2333.44|2344.13|2332.63|2344.94|2333.44|2344.02|2332.52|20
1736155610000|2025-01-06 09:26:50|2343.97|2332.47|2343.38|2331.88|2344.16|2332.66|2343.38|2331.88|27
1736155620000|2025-01-06 09:27:00|2343.4|2331.9|2343.04|2331.54|2343.51|2332.01|2343.04|2331.54|21
1736155630000|2025-01-06 09:27:10|2343.03|2331.53|2343.85|2332.35|2343.85|2332.35|2342.88|2331.38|16
1736155640000|2025-01-06 09:27:20|2343.77|2332.27|2343.64|2332.14|2343.94|2332.44|2343.58|2332.08|24
1736155650000|2025-01-06 09:27:30|2343.69|2332.19|2342.9|2331.4|2343.69|2332.19|2342.59|2331.09|21
1736155660000|2025-01-06 09:27:40|2342.88|2331.38|2342.88|2331.38|2343.09|2331.59|2342.6|2331.1|18
1736155670000|2025-01-06 09:27:50|2342.94|2331.44|2343.13|2331.63|2343.16|2331.66|2342.88|2331.38|20
1736155680000|2025-01-06 09:28:00|2343.14|2331.64|2342.66|2331.16|2343.52|2332.02|2342.51|2331.01|22
1736155690000|2025-01-06 09:28:10|2342.67|2331.17|2344.07|2332.57|2344.07|2332.57|2342.67|2331.17|21
1736155700000|2025-01-06 09:28:20|2344.02|2332.52|2343.79|2332.29|2344.3|2332.8|2343.67|2332.17|25
1736155710000|2025-01-06 09:28:30|2343.66|2332.16|2343.61|2332.11|2343.91|2332.41|2343.6|2332.1|20
1736155720000|2025-01-06 09:28:40|2343.58|2332.08|2343.68|2332.18|2343.77|2332.27|2343.57|2332.07|21
1736155730000|2025-01-06 09:28:50|2343.65|2332.15|2343.03|2331.53|2343.67|2332.17|2343.03|2331.53|19
1736155740000|2025-01-06 09:29:00|2343.04|2331.54|2343.97|2332.47|2344.1|2332.6|2343.03|2331.53|20
1736155750000|2025-01-06 09:29:10|2344.04|2332.54|2344.9|2333.4|2344.92|2333.42|2344.04|2332.54|23
1736155760000|2025-01-06 09:29:20|2344.91|2333.41|2345.39|2333.89|2345.55|2334.05|2344.9|2333.4|21
1736155770000|2025-01-06 09:29:30|2345.22|2333.72|2345.1|2333.6|2345.22|2333.72|2345.03|2333.53|30
1736155780000|2025-01-06 09:29:40|2345.09|2333.59|2344.64|2333.14|2345.09|2333.59|2344.5|2333|28
1736155790000|2025-01-06 09:29:50|2344.52|2333.02|2343.53|2332.03|2344.71|2333.21|2343.48|2331.98|23
1736155800000|2025-01-06 09:30:00|2343.45|2331.95|2341.58|2330.08|2343.45|2331.95|2341.33|2329.83|23
1736155810000|2025-01-06 09:30:10|2341.12|2329.62|2341.37|2329.87|2341.67|2330.17|2340.89|2329.39|24
1736155820000|2025-01-06 09:30:20|2341.61|2330.11|2340.53|2329.03|2341.61|2330.11|2340.52|2329.02|21
1736155830000|2025-01-06 09:30:30|2340.52|2329.02|2340.64|2329.14|2340.65|2329.15|2340.01|2328.51|27
1736155840000|2025-01-06 09:30:40|2340.49|2328.99|2340.52|2329.02|2340.62|2329.12|2340.17|2328.67|24
1736155850000|2025-01-06 09:30:50|2340.54|2329.04|2340.5|2329|2340.94|2329.44|2340.42|2328.92|26
1736155860000|2025-01-06 09:31:00|2340.84|2329.34|2341.65|2330.15|2341.77|2330.27|2340.65|2329.15|31
1736155870000|2025-01-06 09:31:10|2341.62|2330.12|2341.84|2330.34|2342.02|2330.52|2341.57|2330.07|21
1736155880000|2025-01-06 09:31:20|2341.79|2330.29|2342.67|2331.17|2342.75|2331.25|2341.79|2330.29|29
1736155890000|2025-01-06 09:31:30|2342.61|2331.11|2342.72|2331.22|2342.72|2331.22|2342.41|2330.91|14
1736155900000|2025-01-06 09:31:40|2342.7|2331.2|2341.61|2330.11|2342.84|2331.34|2341.47|2329.97|26
1736155910000|2025-01-06 09:31:50|2341.62|2330.12|2341.5|2330|2341.97|2330.47|2341.47|2329.97|17
1736155920000|2025-01-06 09:32:00|2341.53|2330.03|2343.12|2331.62|2343.15|2331.65|2341.37|2329.87|31
1736155930000|2025-01-06 09:32:10|2343.1|2331.6|2344.53|2333.03|2344.62|2333.12|2342.69|2331.19|23
1736155940000|2025-01-06 09:32:20|2344.63|2333.13|2346.02|2334.52|2346.2|2334.7|2344.63|2333.13|28
1736155950000|2025-01-06 09:32:30|2346.06|2334.56|2345.94|2334.44|2346.06|2334.56|2345.77|2334.27|18
1736155960000|2025-01-06 09:32:40|2345.76|2334.26|2346.43|2334.93|2346.43|2334.93|2345.76|2334.26|23
1736155970000|2025-01-06 09:32:50|2346.44|2334.94|2346.49|2334.99|2346.61|2335.11|2346.36|2334.86|13
1736155980000|2025-01-06 09:33:00|2346.51|2335.01|2346.61|2335.11|2346.73|2335.23|2345.8|2334.3|25
1736155990000|2025-01-06 09:33:10|2346.62|2335.12|2346.7|2335.2|2346.9|2335.4|2345.93|2334.43|26
1736156000000|2025-01-06 09:33:20|2346.73|2335.23|2347.28|2335.78|2347.85|2336.35|2346.73|2335.23|20
1736156010000|2025-01-06 09:33:30|2347.17|2335.67|2347.7|2336.2|2347.95|2336.45|2347.17|2335.67|17
1736156020000|2025-01-06 09:33:40|2347.88|2336.38|2347.85|2336.35|2348.09|2336.59|2347.85|2336.35|12
1736156030000|2025-01-06 09:33:50|2348.06|2336.56|2347.68|2336.18|2348.25|2336.75|2347.38|2335.88|15
1736156040000|2025-01-06 09:34:00|2347.53|2336.03|2346.66|2335.16|2347.53|2336.03|2346.66|2335.16|22
1736156050000|2025-01-06 09:34:10|2346.73|2335.23|2346.72|2335.22|2347.59|2336.09|2346.51|2335.01|22
1736156060000|2025-01-06 09:34:20|2346.64|2335.14|2347.28|2335.78|2347.61|2336.11|2346.57|2335.07|32
1736156070000|2025-01-06 09:34:30|2347.27|2335.77|2347.18|2335.68|2347.56|2336.06|2347.12|2335.62|24
1736156080000|2025-01-06 09:34:40|2347.38|2335.88|2347.45|2335.95|2347.52|2336.02|2347.24|2335.74|20
1736156090000|2025-01-06 09:34:50|2347.47|2335.97|2347.35|2335.85|2347.59|2336.09|2347.28|2335.78|18
1736156100000|2025-01-06 09:35:00|2347.36|2335.86|2347.85|2336.35|2347.99|2336.49|2346.89|2335.39|19
1736156110000|2025-01-06 09:35:10|2347.62|2336.12|2346.35|2334.85|2347.91|2336.41|2346.35|2334.85|26
1736156120000|2025-01-06 09:35:20|2346.36|2334.86|2346.99|2335.49|2346.99|2335.49|2346.28|2334.78|25
1736156130000|2025-01-06 09:35:30|2346.98|2335.48|2346.85|2335.35|2346.98|2335.48|2346.85|2335.35|6
1736156180000|2025-01-06 09:36:20|2345.63|2334.13|2344.41|2332.91|2345.63|2334.13|2344.41|2332.91|4
1736156190000|2025-01-06 09:36:30|2343.77|2332.27|2343.77|2332.27|2343.77|2332.27|2343.58|2332.08|4
1736156200000|2025-01-06 09:36:40|2343.8|2332.3|2343.48|2331.98|2343.8|2332.3|2343.36|2331.86|20
1736156210000|2025-01-06 09:36:50|2343.49|2331.99|2344.28|2332.78|2344.82|2333.32|2343.49|2331.99|20
1736156220000|2025-01-06 09:37:00|2344.31|2332.81|2345.06|2333.56|2345.06|2333.56|2343.35|2331.85|24
1736156230000|2025-01-06 09:37:10|2345.04|2333.54|2344.65|2333.15|2345.04|2333.54|2344.62|2333.12|15
1736156240000|2025-01-06 09:37:20|2344.66|2333.16|2345.79|2334.29|2345.97|2334.47|2344.66|2333.16|26
1736156250000|2025-01-06 09:37:30|2345.55|2334.05|2344.91|2333.41|2345.55|2334.05|2344.45|2332.95|19
1736156260000|2025-01-06 09:37:40|2345.04|2333.54|2344.75|2333.25|2345.19|2333.69|2344.7|2333.2|17
1736156270000|2025-01-06 09:37:50|2344.7|2333.2|2344.73|2333.23|2344.8|2333.3|2344.68|2333.18|9
1736156280000|2025-01-06 09:38:00|2344.75|2333.25|2344.9|2333.4|2345.1|2333.6|2344.74|2333.24|22
1736156290000|2025-01-06 09:38:10|2344.91|2333.41|2345.06|2333.56|2345.07|2333.57|2344.9|2333.4|21
1736156300000|2025-01-06 09:38:20|2345.08|2333.58|2346.04|2334.54|2346.24|2334.74|2345.08|2333.58|23
1736156310000|2025-01-06 09:38:30|2346.05|2334.55|2345.44|2333.94|2346.05|2334.55|2345.24|2333.74|12
1736156320000|2025-01-06 09:38:40|2345.47|2333.97|2345.66|2334.16|2345.72|2334.22|2345.34|2333.84|18
1736156330000|2025-01-06 09:38:50|2345.68|2334.18|2345.65|2334.15|2345.86|2334.36|2345.36|2333.86|20
1736156340000|2025-01-06 09:39:00|2345.66|2334.16|2345.24|2333.74|2345.68|2334.18|2345.2|2333.7|23
1736156350000|2025-01-06 09:39:10|2345.36|2333.86|2344.6|2333.1|2345.36|2333.86|2344.6|2333.1|9
1736156380000|2025-01-06 09:39:40|2344.36|2332.86|2344.11|2332.61|2344.36|2332.86|2344.11|2332.61|2
1736156410000|2025-01-06 09:40:10|2344.36|2332.86|2344.11|2332.61|2344.36|2332.86|2344.11|2332.61|5
1736156440000|2025-01-06 09:40:40|2344.19|2332.69|2345.16|2333.66|2345.41|2333.91|2344.19|2332.69|19
1736156450000|2025-01-06 09:40:50|2345.33|2333.83|2345.55|2334.05|2345.91|2334.41|2345.33|2333.83|21
1736156460000|2025-01-06 09:41:00|2345.56|2334.06|2346.15|2334.65|2347.14|2335.64|2345.56|2334.06|20
1736156470000|2025-01-06 09:41:10|2346.1|2334.6|2346.57|2335.07|2346.91|2335.41|2346.1|2334.6|16
1736156480000|2025-01-06 09:41:20|2346.84|2335.34|2346.46|2334.96|2346.85|2335.35|2346.3|2334.8|17
1736156490000|2025-01-06 09:41:30|2346.2|2334.7|2344.36|2332.86|2346.2|2334.7|2344.36|2332.86|20
1736156500000|2025-01-06 09:41:40|2344.18|2332.68|2344.2|2332.7|2344.25|2332.75|2344.18|2332.68|15
1736156510000|2025-01-06 09:41:50|2344.21|2332.71|2344.19|2332.69|2344.22|2332.72|2344.17|2332.67|11
1736156520000|2025-01-06 09:42:00|2344.68|2333.18|2344.08|2332.58|2345.15|2333.65|2344.08|2332.58|16
1736156530000|2025-01-06 09:42:10|2344.14|2332.64|2344.06|2332.56|2344.14|2332.64|2344.05|2332.55|18
1736156540000|2025-01-06 09:42:20|2344.05|2332.55|2344.05|2332.55|2344.11|2332.61|2344.05|2332.55|7
1736156590000|2025-01-06 09:43:10|2344.17|2332.67|2345.03|2333.53|2345.12|2333.62|2344.17|2332.67|17
1736156600000|2025-01-06 09:43:20|2345.05|2333.55|2345.09|2333.59|2345.13|2333.63|2344.9|2333.4|20
1736156610000|2025-01-06 09:43:30|2344.9|2333.4|2344.05|2332.55|2344.9|2333.4|2344.05|2332.55|18
1736156620000|2025-01-06 09:43:40|2344.06|2332.56|2344.05|2332.55|2344.15|2332.65|2344.05|2332.55|13
1736156640000|2025-01-06 09:44:00|2344.2|2332.7|2344.2|2332.7|2344.21|2332.71|2344.17|2332.67|7
1736156650000|2025-01-06 09:44:10|2344.18|2332.68|2344.1|2332.6|2344.21|2332.71|2344.1|2332.6|18
1736156660000|2025-01-06 09:44:20|2344.11|2332.61|2344.06|2332.56|2344.18|2332.68|2344.06|2332.56|18
1736156670000|2025-01-06 09:44:30|2344.05|2332.55|2344.54|2333.04|2344.72|2333.22|2344.05|2332.55|17
1736156680000|2025-01-06 09:44:40|2344.55|2333.05|2344.55|2333.05|2344.88|2333.38|2344.52|2333.02|23
1736156690000|2025-01-06 09:44:50|2344.56|2333.06|2344.71|2333.21|2344.9|2333.4|2344.56|2333.06|20
1736156700000|2025-01-06 09:45:00|2344.75|2333.25|2344.05|2332.55|2344.81|2333.31|2344.05|2332.55|21
1736156710000|2025-01-06 09:45:10|2343.9|2332.4|2343.75|2332.25|2343.9|2332.4|2343.75|2332.25|2
1736156740000|2025-01-06 09:45:40|2343.88|2332.38|2344.09|2332.59|2344.09|2332.59|2343.86|2332.36|3
1736156750000|2025-01-06 09:45:50|2344.16|2332.66|2344.73|2333.23|2345.07|2333.57|2344.16|2332.66|23
1736156760000|2025-01-06 09:46:00|2344.85|2333.35|2346.76|2335.26|2346.88|2335.38|2344.69|2333.19|32
1736156770000|2025-01-06 09:46:10|2346.78|2335.28|2346.73|2335.23|2346.94|2335.44|2346.1|2334.6|21
1736156780000|2025-01-06 09:46:20|2346.81|2335.31|2345.97|2334.47|2347.91|2336.41|2345.97|2334.47|27
1736156790000|2025-01-06 09:46:30|2346.06|2334.56|2345.92|2334.42|2346.08|2334.58|2345.73|2334.23|28
1736156800000|2025-01-06 09:46:40|2346.04|2334.54|2346.01|2334.51|2346.33|2334.83|2345.85|2334.35|23
1736156810000|2025-01-06 09:46:50|2346.06|2334.56|2346.75|2335.25|2346.82|2335.32|2346.04|2334.54|24
1736156820000|2025-01-06 09:47:00|2346.47|2334.97|2346.39|2334.89|2346.61|2335.11|2345.93|2334.43|19
1736156830000|2025-01-06 09:47:10|2346.35|2334.85|2346.5|2335|2346.79|2335.29|2346.21|2334.71|29
1736156840000|2025-01-06 09:47:20|2346.39|2334.89|2346.47|2334.97|2346.52|2335.02|2346.3|2334.8|20
1736156850000|2025-01-06 09:47:30|2346.41|2334.91|2346.13|2334.63|2346.81|2335.31|2346.13|2334.63|17
1736156860000|2025-01-06 09:47:40|2346.12|2334.62|2345.65|2334.15|2346.13|2334.63|2345.45|2333.95|21
1736156870000|2025-01-06 09:47:50|2346.11|2334.61|2346.48|2334.98|2346.48|2334.98|2346.11|2334.61|14
1736156880000|2025-01-06 09:48:00|2346.46|2334.96|2346.48|2334.98|2346.48|2334.98|2346.39|2334.89|8
1736156910000|2025-01-06 09:48:30|2346.36|2334.86|2344.31|2332.81|2346.44|2334.94|2344.31|2332.81|16
1736156920000|2025-01-06 09:48:40|2344.25|2332.75|2345.43|2333.93|2345.46|2333.96|2344.25|2332.75|23
1736156930000|2025-01-06 09:48:50|2345.9|2334.4|2345.69|2334.19|2345.97|2334.47|2345.65|2334.15|12
1736156940000|2025-01-06 09:49:00|2346.07|2334.57|2345.6|2334.1|2346.26|2334.76|2345.48|2333.98|20
1736156950000|2025-01-06 09:49:10|2345.67|2334.17|2345.88|2334.38|2346.15|2334.65|2345.64|2334.14|24
1736156960000|2025-01-06 09:49:20|2345.77|2334.27|2345.45|2333.95|2345.77|2334.27|2345.2|2333.7|20
1736156970000|2025-01-06 09:49:30|2345.25|2333.75|2345.55|2334.05|2345.56|2334.06|2345.25|2333.75|20
1736156980000|2025-01-06 09:49:40|2345.58|2334.08|2345.44|2333.94|2345.75|2334.25|2345.27|2333.77|17
1736156990000|2025-01-06 09:49:50|2345.49|2333.99|2346.33|2334.83|2346.46|2334.96|2345.49|2333.99|22
1736157000000|2025-01-06 09:50:00|2346.34|2334.84|2346.48|2334.98|2346.48|2334.98|2346.25|2334.75|8
1736157010000|2025-01-06 09:50:10|2346.44|2334.94|2345.62|2334.12|2346.44|2334.94|2345.51|2334.01|13
1736157020000|2025-01-06 09:50:20|2345.64|2334.14|2346.23|2334.73|2346.23|2334.73|2345.64|2334.14|11
1736157030000|2025-01-06 09:50:30|2346.26|2334.76|2346.48|2334.98|2346.48|2334.98|2346.26|2334.76|6
1736157040000|2025-01-06 09:50:40|2346.41|2334.91|2346.48|2334.98|2346.48|2334.98|2346.1|2334.6|12
1736157070000|2025-01-06 09:51:10|2346.29|2334.79|2346.48|2334.98|2346.48|2334.98|2346.15|2334.65|17
1736157090000|2025-01-06 09:51:30|2346.87|2335.37|2346.88|2335.38|2346.9|2335.4|2346.84|2335.34|5
1736157100000|2025-01-06 09:51:40|2346.77|2335.27|2345.95|2334.45|2346.77|2335.27|2345.8|2334.3|32
1736157110000|2025-01-06 09:51:50|2345.87|2334.37|2345.59|2334.09|2346.07|2334.57|2345.2|2333.7|31
1736157120000|2025-01-06 09:52:00|2345.71|2334.21|2347.27|2335.77|2347.47|2335.97|2345.71|2334.21|28
1736157130000|2025-01-06 09:52:10|2347.28|2335.78|2347.82|2336.32|2347.93|2336.43|2347.05|2335.55|27
1736157140000|2025-01-06 09:52:20|2347.79|2336.29|2347.25|2335.75|2347.96|2336.46|2346.7|2335.2|28
1736157150000|2025-01-06 09:52:30|2347.18|2335.68|2345.69|2334.19|2347.33|2335.83|2345.58|2334.08|23
1736157160000|2025-01-06 09:52:40|2345.7|2334.2|2345.75|2334.25|2345.75|2334.25|2345.55|2334.05|24
1736157170000|2025-01-06 09:52:50|2345.74|2334.24|2346.26|2334.76|2346.48|2334.98|2345.66|2334.16|17
1736157180000|2025-01-06 09:53:00|2346.29|2334.79|2346.91|2335.41|2346.95|2335.45|2346.08|2334.58|27
1736157190000|2025-01-06 09:53:10|2346.95|2335.45|2346.94|2335.44|2347.82|2336.32|2346.76|2335.26|35
1736157200000|2025-01-06 09:53:20|2347.09|2335.59|2347.48|2335.98|2347.48|2335.98|2346.62|2335.12|25
1736157210000|2025-01-06 09:53:30|2347.52|2336.02|2348.28|2336.78|2348.28|2336.78|2347.27|2335.77|26
1736157220000|2025-01-06 09:53:40|2348.29|2336.79|2348.78|2337.28|2349.43|2337.93|2348.2|2336.7|31
1736157230000|2025-01-06 09:53:50|2348.9|2337.4|2349.6|2338.1|2349.83|2338.33|2348.9|2337.4|31
1736157240000|2025-01-06 09:54:00|2349.7|2338.2|2349.95|2338.45|2350.35|2338.85|2349.35|2337.85|30
1736157250000|2025-01-06 09:54:10|2349.8|2338.3|2349.95|2338.45|2349.96|2338.46|2349.65|2338.15|26
1736157260000|2025-01-06 09:54:20|2349.94|2338.44|2350.65|2339.15|2350.79|2339.29|2349.85|2338.35|23
1736157270000|2025-01-06 09:54:30|2350.64|2339.14|2349.52|2338.02|2350.71|2339.21|2349.46|2337.96|26
1736157280000|2025-01-06 09:54:40|2349.43|2337.93|2349.44|2337.94|2349.9|2338.4|2349.26|2337.76|24
1736157290000|2025-01-06 09:54:50|2349.38|2337.88|2348.37|2336.87|2349.72|2338.22|2348.01|2336.51|23
1736157300000|2025-01-06 09:55:00|2348.36|2336.86|2348.55|2337.05|2348.99|2337.49|2348.15|2336.65|29
1736157310000|2025-01-06 09:55:10|2348.36|2336.86|2349.79|2338.29|2349.91|2338.41|2348.19|2336.69|20
1736157320000|2025-01-06 09:55:20|2349.65|2338.15|2350.14|2338.64|2350.14|2338.64|2349.65|2338.15|21
1736157330000|2025-01-06 09:55:30|2350.13|2338.63|2349.12|2337.62|2350.13|2338.63|2349.01|2337.51|28
1736157340000|2025-01-06 09:55:40|2349.16|2337.66|2349.63|2338.13|2349.64|2338.14|2349.1|2337.6|17
1736157350000|2025-01-06 09:55:50|2350.07|2338.57|2350.38|2338.88|2350.38|2338.88|2349.98|2338.48|21
1736157360000|2025-01-06 09:56:00|2350.26|2338.76|2349.89|2338.39|2350.36|2338.86|2349.74|2338.24|25
1736157370000|2025-01-06 09:56:10|2349.96|2338.46|2350.04|2338.54|2350.66|2339.16|2349.94|2338.44|23
1736157380000|2025-01-06 09:56:20|2350|2338.5|2350.19|2338.69|2350.44|2338.94|2349.97|2338.47|22
1736157390000|2025-01-06 09:56:30|2350.22|2338.72|2350.42|2338.92|2350.56|2339.06|2350.2|2338.7|26
1736157400000|2025-01-06 09:56:40|2350.45|2338.95|2350.87|2339.37|2350.87|2339.37|2350.29|2338.79|25
1736157410000|2025-01-06 09:56:50|2350.89|2339.39|2351.39|2339.89|2351.9|2340.4|2350.89|2339.39|23
1736157420000|2025-01-06 09:57:00|2351.44|2339.94|2350.78|2339.28|2351.44|2339.94|2350.19|2338.69|25
1736157430000|2025-01-06 09:57:10|2350.77|2339.27|2350.6|2339.1|2350.83|2339.33|2350.54|2339.04|32
1736157440000|2025-01-06 09:57:20|2350.62|2339.12|2349.87|2338.37|2350.62|2339.12|2349.86|2338.36|24
1736157450000|2025-01-06 09:57:30|2349.88|2338.38|2350.5|2339|2350.94|2339.44|2349.88|2338.38|17
1736157460000|2025-01-06 09:57:40|2350.38|2338.88|2349.73|2338.23|2350.6|2339.1|2349.73|2338.23|26
1736157470000|2025-01-06 09:57:50|2349.43|2337.93|2350.13|2338.63|2350.13|2338.63|2349.37|2337.87|21
1736157480000|2025-01-06 09:58:00|2349.9|2338.4|2349.26|2337.76|2349.9|2338.4|2349.1|2337.6|26
1736157490000|2025-01-06 09:58:10|2349.25|2337.75|2349.26|2337.76|2349.31|2337.81|2349.14|2337.64|26
1736157500000|2025-01-06 09:58:20|2349.22|2337.72|2349.92|2338.42|2349.97|2338.47|2349.21|2337.71|21
1736157510000|2025-01-06 09:58:30|2349.71|2338.21|2349.45|2337.95|2349.83|2338.33|2349.4|2337.9|27
1736157520000|2025-01-06 09:58:40|2349.48|2337.98|2349.63|2338.13|2349.82|2338.32|2349.38|2337.88|25
1736157530000|2025-01-06 09:58:50|2349.62|2338.12|2349.78|2338.28|2349.79|2338.29|2349.31|2337.81|12
1736157540000|2025-01-06 09:59:00|2349.77|2338.27|2349.65|2338.15|2349.78|2338.28|2349.4|2337.9|28
1736157550000|2025-01-06 09:59:10|2349.52|2338.02|2349.62|2338.12|2349.78|2338.28|2349.51|2338.01|25
1736157560000|2025-01-06 09:59:20|2349.64|2338.14|2349.9|2338.4|2350.29|2338.79|2349.64|2338.14|22
1736157570000|2025-01-06 09:59:30|2349.98|2338.48|2350.09|2338.59|2350.12|2338.62|2349.95|2338.45|23
1736157580000|2025-01-06 09:59:40|2350.08|2338.58|2350.34|2338.84|2350.34|2338.84|2350.05|2338.55|29
1736157590000|2025-01-06 09:59:50|2350.59|2339.09|2350.7|2339.2|2350.82|2339.32|2350.27|2338.77|23
1736157600000|2025-01-06 10:00:00|2350.82|2339.32|2352.42|2340.92|2352.42|2340.92|2350.58|2339.08|25
1736157610000|2025-01-06 10:00:10|2352.44|2340.94|2352.27|2340.77|2352.49|2340.99|2351.85|2340.35|20
1736157620000|2025-01-06 10:00:20|2352.15|2340.65|2352.01|2340.51|2352.15|2340.65|2351.4|2339.9|28
1736157630000|2025-01-06 10:00:30|2352|2340.5|2352.49|2340.99|2352.49|2340.99|2352|2340.5|23
1736157640000|2025-01-06 10:00:40|2352.3|2340.8|2352.49|2340.99|2352.49|2340.99|2352.3|2340.8|14
1736157650000|2025-01-06 10:00:50|2353.41|2341.91|2355.32|2343.82|2355.42|2343.92|2353.41|2341.91|21
1736157660000|2025-01-06 10:01:00|2355.36|2343.86|2355.43|2343.93|2355.52|2344.02|2354.99|2343.49|24
1736157670000|2025-01-06 10:01:10|2355.37|2343.87|2352.48|2340.98|2355.37|2343.87|2352.45|2340.95|33
1736157680000|2025-01-06 10:01:20|2352.43|2340.93|2353.37|2341.87|2353.49|2341.99|2352.43|2340.93|26
1736157690000|2025-01-06 10:01:30|2353.24|2341.74|2352.51|2341.01|2353.27|2341.77|2352.51|2341.01|24
1736157700000|2025-01-06 10:01:40|2352.42|2340.92|2351.96|2340.46|2352.51|2341.01|2351.85|2340.35|21
1736157710000|2025-01-06 10:01:50|2351.98|2340.48|2352.57|2341.07|2352.57|2341.07|2351.49|2339.99|29
1736157720000|2025-01-06 10:02:00|2352.6|2341.1|2352.35|2340.85|2352.73|2341.23|2352.25|2340.75|24
1736157730000|2025-01-06 10:02:10|2352.22|2340.72|2352.63|2341.13|2352.7|2341.2|2351.69|2340.19|25
1736157740000|2025-01-06 10:02:20|2352.52|2341.02|2352.33|2340.83|2352.88|2341.38|2352.3|2340.8|17
1736157750000|2025-01-06 10:02:30|2352.34|2340.84|2353.24|2341.74|2353.52|2342.02|2352.34|2340.84|19
1736157760000|2025-01-06 10:02:40|2353.01|2341.51|2351.92|2340.42|2353.04|2341.54|2351.72|2340.22|21
1736157770000|2025-01-06 10:02:50|2351.86|2340.36|2351.63|2340.13|2352.41|2340.91|2351.63|2340.13|25
1736157780000|2025-01-06 10:03:00|2351.42|2339.92|2350.46|2338.96|2351.42|2339.92|2350.45|2338.95|21
1736157790000|2025-01-06 10:03:10|2350.52|2339.02|2349.22|2337.72|2350.52|2339.02|2349.22|2337.72|22
1736157800000|2025-01-06 10:03:20|2349.01|2337.51|2348.07|2336.57|2349.18|2337.68|2348.07|2336.57|23
1736157810000|2025-01-06 10:03:30|2348.1|2336.6|2347.95|2336.45|2348.1|2336.6|2347.46|2335.96|19
1736157820000|2025-01-06 10:03:40|2348.23|2336.73|2348.02|2336.52|2348.5|2337|2348.01|2336.51|20
1736157830000|2025-01-06 10:03:50|2348.06|2336.56|2348.34|2336.84|2348.38|2336.88|2348.06|2336.56|21
1736157840000|2025-01-06 10:04:00|2348.45|2336.95|2347.19|2335.69|2348.53|2337.03|2346.9|2335.4|20
1736157850000|2025-01-06 10:04:10|2347.22|2335.72|2346.48|2334.98|2347.22|2335.72|2346.44|2334.94|20
1736157860000|2025-01-06 10:04:20|2346.22|2334.72|2345.71|2334.21|2346.45|2334.95|2345.7|2334.2|23
1736157870000|2025-01-06 10:04:30|2345.52|2334.02|2346.22|2334.72|2346.57|2335.07|2345.34|2333.84|30
1736157880000|2025-01-06 10:04:40|2346.34|2334.84|2348.61|2337.11|2348.75|2337.25|2346.04|2334.54|33
1736157890000|2025-01-06 10:04:50|2348.98|2337.48|2348.02|2336.52|2349.42|2337.92|2347.79|2336.29|34
1736157900000|2025-01-06 10:05:00|2348.19|2336.69|2347.25|2335.75|2348.5|2337|2346.55|2335.05|23
1736157910000|2025-01-06 10:05:10|2347.52|2336.02|2347.12|2335.62|2347.57|2336.07|2346.78|2335.28|19
1736157920000|2025-01-06 10:05:20|2347.15|2335.65|2345.34|2333.84|2347.15|2335.65|2345.34|2333.84|23
1736157930000|2025-01-06 10:05:30|2345.35|2333.85|2345.51|2334.01|2345.9|2334.4|2345.35|2333.85|11
1736157940000|2025-01-06 10:05:40|2345.43|2333.93|2345.34|2333.84|2345.43|2333.93|2345.34|2333.84|3
1736157960000|2025-01-06 10:06:00|2343.99|2332.49|2340.64|2329.14|2343.99|2332.49|2340.64|2329.14|12
1736157970000|2025-01-06 10:06:10|2340.65|2329.15|2342.23|2330.73|2342.89|2331.39|2340.65|2329.15|23
1736157980000|2025-01-06 10:06:20|2342.52|2331.02|2341.36|2329.86|2343.52|2332.02|2341.36|2329.86|29
1736157990000|2025-01-06 10:06:30|2341.16|2329.66|2341.57|2330.07|2341.86|2330.36|2340.59|2329.09|29
1736158000000|2025-01-06 10:06:40|2341.99|2330.49|2341.31|2329.81|2342.1|2330.6|2341.15|2329.65|29
1736158010000|2025-01-06 10:06:50|2341.28|2329.78|2340|2328.5|2341.28|2329.78|2340|2328.5|22
1736158020000|2025-01-06 10:07:00|2340.11|2328.61|2338.63|2327.13|2340.11|2328.61|2338.12|2326.62|21
1736158030000|2025-01-06 10:07:10|2338.62|2327.12|2340.16|2328.66|2340.4|2328.9|2338.61|2327.11|26
1736158040000|2025-01-06 10:07:20|2340.28|2328.78|2340.19|2328.69|2340.53|2329.03|2339.36|2327.86|27
1736158050000|2025-01-06 10:07:30|2339.71|2328.21|2338.99|2327.49|2339.71|2328.21|2338.46|2326.96|24
1736158060000|2025-01-06 10:07:40|2339.04|2327.54|2340.41|2328.91|2340.67|2329.17|2339|2327.5|33
1736158070000|2025-01-06 10:07:50|2340.32|2328.82|2341.77|2330.27|2341.77|2330.27|2340.02|2328.52|25
1736158080000|2025-01-06 10:08:00|2341.78|2330.28|2341.38|2329.88|2342.46|2330.96|2341.38|2329.88|29
1736158090000|2025-01-06 10:08:10|2341.29|2329.79|2341.11|2329.61|2341.57|2330.07|2340.72|2329.22|26
1736158100000|2025-01-06 10:08:20|2341.3|2329.8|2340.61|2329.11|2341.45|2329.95|2340.61|2329.11|28
1736158110000|2025-01-06 10:08:30|2340.64|2329.14|2340.36|2328.86|2341.3|2329.8|2340.17|2328.67|20
1736158120000|2025-01-06 10:08:40|2340.31|2328.81|2341.5|2330|2341.61|2330.11|2339.85|2328.35|29
1736158130000|2025-01-06 10:08:50|2341.46|2329.96|2341.76|2330.26|2342.88|2331.38|2341.45|2329.95|28
1736158140000|2025-01-06 10:09:00|2341.61|2330.11|2342.47|2330.97|2342.47|2330.97|2340.97|2329.47|22
1736158150000|2025-01-06 10:09:10|2342.62|2331.12|2341.44|2329.94|2342.63|2331.13|2341.28|2329.78|31
1736158160000|2025-01-06 10:09:20|2341.37|2329.87|2340.98|2329.48|2341.4|2329.9|2340.94|2329.44|23
1736158170000|2025-01-06 10:09:30|2341.35|2329.85|2340.35|2328.85|2341.42|2329.92|2339.98|2328.48|28
1736158180000|2025-01-06 10:09:40|2340.26|2328.76|2340.89|2329.39|2341.11|2329.61|2340.26|2328.76|19
1736158190000|2025-01-06 10:09:50|2340.92|2329.42|2339.85|2328.35|2340.98|2329.48|2339.85|2328.35|28
1736158200000|2025-01-06 10:10:00|2339.04|2327.54|2340.62|2329.12|2340.65|2329.15|2338.28|2326.78|34
1736158210000|2025-01-06 10:10:10|2340.5|2329|2342.2|2330.7|2342.5|2331|2340.5|2329|25
1736158220000|2025-01-06 10:10:20|2342.25|2330.75|2342.13|2330.63|2342.34|2330.84|2341.85|2330.35|18
1736158230000|2025-01-06 10:10:30|2342.17|2330.67|2342.44|2330.94|2343.55|2332.05|2342.03|2330.53|29
1736158240000|2025-01-06 10:10:40|2342.31|2330.81|2342.59|2331.09|2342.59|2331.09|2341.47|2329.97|29
1736158250000|2025-01-06 10:10:50|2342.65|2331.15|2343.19|2331.69|2343.54|2332.04|2342.46|2330.96|19
1736158260000|2025-01-06 10:11:00|2343.1|2331.6|2343.61|2332.11|2343.74|2332.24|2343.07|2331.57|21
1736158270000|2025-01-06 10:11:10|2343.53|2332.03|2342.85|2331.35|2343.59|2332.09|2342.72|2331.22|25
1736158280000|2025-01-06 10:11:20|2342.74|2331.24|2342.38|2330.88|2342.81|2331.31|2342.34|2330.84|26
1736158290000|2025-01-06 10:11:30|2342.35|2330.85|2342.56|2331.06|2342.84|2331.34|2342.35|2330.85|25
1736158300000|2025-01-06 10:11:40|2342.6|2331.1|2342.27|2330.77|2342.83|2331.33|2342.06|2330.56|25
1736158310000|2025-01-06 10:11:50|2342.58|2331.08|2341.94|2330.44|2342.58|2331.08|2341.7|2330.2|24
1736158320000|2025-01-06 10:12:00|2342.05|2330.55|2342.13|2330.63|2342.26|2330.76|2341.93|2330.43|20
1736158330000|2025-01-06 10:12:10|2342.14|2330.64|2342.36|2330.86|2342.63|2331.13|2341.85|2330.35|20
1736158340000|2025-01-06 10:12:20|2342.25|2330.75|2342.11|2330.61|2342.29|2330.79|2341.94|2330.44|27
1736158350000|2025-01-06 10:12:30|2342.12|2330.62|2341.73|2330.23|2342.32|2330.82|2341.55|2330.05|17
1736158360000|2025-01-06 10:12:40|2341.55|2330.05|2343.38|2331.88|2343.59|2332.09|2341.55|2330.05|26
1736158370000|2025-01-06 10:12:50|2343.4|2331.9|2342.82|2331.32|2343.4|2331.9|2342.82|2331.32|17
1736158380000|2025-01-06 10:13:00|2342.85|2331.35|2341.46|2329.96|2343.29|2331.79|2341.46|2329.96|24
1736158390000|2025-01-06 10:13:10|2341.5|2330|2341.89|2330.39|2341.89|2330.39|2341.48|2329.98|20
1736158400000|2025-01-06 10:13:20|2341.86|2330.36|2342.02|2330.52|2342.04|2330.54|2341.46|2329.96|19
1736158410000|2025-01-06 10:13:30|2341.98|2330.48|2342.75|2331.25|2342.76|2331.26|2341.98|2330.48|28
1736158420000|2025-01-06 10:13:40|2342.79|2331.29|2342.29|2330.79|2342.8|2331.3|2342.2|2330.7|25
1736158430000|2025-01-06 10:13:50|2342.44|2330.94|2343.11|2331.61|2343.45|2331.95|2342.44|2330.94|24
1736158440000|2025-01-06 10:14:00|2343.35|2331.85|2343.34|2331.84|2343.37|2331.87|2343.11|2331.61|15
1736158450000|2025-01-06 10:14:10|2343.35|2331.85|2342.71|2331.21|2343.4|2331.9|2342.58|2331.08|30
1736158460000|2025-01-06 10:14:20|2342.73|2331.23|2342.51|2331.01|2342.75|2331.25|2342.38|2330.88|24
1736158470000|2025-01-06 10:14:30|2342.55|2331.05|2342.22|2330.72|2342.71|2331.21|2342.09|2330.59|24
1736158480000|2025-01-06 10:14:40|2342.26|2330.76|2342.59|2331.09|2342.59|2331.09|2342.22|2330.72|22
1736158490000|2025-01-06 10:14:50|2342.58|2331.08|2342.48|2330.98|2342.61|2331.11|2342.41|2330.91|24
1736158500000|2025-01-06 10:15:00|2342.49|2330.99|2343.06|2331.56|2343.06|2331.56|2342.49|2330.99|4
1736158520000|2025-01-06 10:15:20|2343.02|2331.52|2342.85|2331.35|2343.06|2331.56|2342.8|2331.3|21
1736158530000|2025-01-06 10:15:30|2342.87|2331.37|2342.49|2330.99|2342.92|2331.42|2342.12|2330.62|26
1736158540000|2025-01-06 10:15:40|2342.43|2330.93|2342.7|2331.2|2342.75|2331.25|2342.16|2330.66|25
1736158550000|2025-01-06 10:15:50|2342.73|2331.23|2342.94|2331.44|2342.96|2331.46|2342.62|2331.12|14
1736158560000|2025-01-06 10:16:00|2343|2331.5|2343.06|2331.56|2343.06|2331.56|2342.91|2331.41|4
1736158570000|2025-01-06 10:16:10|2343.02|2331.52|2343.05|2331.55|2343.06|2331.56|2343.02|2331.52|7
1736158580000|2025-01-06 10:16:20|2343|2331.5|2342.82|2331.32|2343|2331.5|2342.67|2331.17|19
1736158590000|2025-01-06 10:16:30|2342.72|2331.22|2342.81|2331.31|2342.98|2331.48|2342.67|2331.17|22
1736158600000|2025-01-06 10:16:40|2342.71|2331.21|2342.93|2331.43|2342.94|2331.44|2342.71|2331.21|17
1736158610000|2025-01-06 10:16:50|2342.96|2331.46|2343.06|2331.56|2343.06|2331.56|2342.82|2331.32|11
1736158620000|2025-01-06 10:17:00|2343.25|2331.75|2343.45|2331.95|2343.45|2331.95|2343.25|2331.75|2
1736158690000|2025-01-06 10:18:10|2344.15|2332.65|2344.36|2332.86|2344.67|2333.17|2344.15|2332.65|20
1736158700000|2025-01-06 10:18:20|2344.3|2332.8|2343.22|2331.72|2344.47|2332.97|2343.22|2331.72|21
1736158710000|2025-01-06 10:18:30|2343.25|2331.75|2343.4|2331.9|2343.5|2332|2343.22|2331.72|10
1736158720000|2025-01-06 10:18:40|2343.6|2332.1|2343.51|2332.01|2343.6|2332.1|2343.42|2331.92|21
1736158730000|2025-01-06 10:18:50|2343.56|2332.06|2343.82|2332.32|2344.05|2332.55|2343.45|2331.95|26
1736158740000|2025-01-06 10:19:00|2343.75|2332.25|2343.22|2331.72|2343.75|2332.25|2343.22|2331.72|15
1736158750000|2025-01-06 10:19:10|2343.23|2331.73|2343.22|2331.72|2343.3|2331.8|2343.22|2331.72|10
1736158810000|2025-01-06 10:20:10|2344.27|2332.77|2345.1|2333.6|2345.24|2333.74|2344.27|2332.77|12
1736158820000|2025-01-06 10:20:20|2344.88|2333.38|2344.52|2333.02|2344.88|2333.38|2344.27|2332.77|19
1736158830000|2025-01-06 10:20:30|2344.43|2332.93|2344.02|2332.52|2344.84|2333.34|2344.02|2332.52|16
1736158840000|2025-01-06 10:20:40|2343.75|2332.25|2343.72|2332.22|2343.75|2332.25|2343.46|2331.96|26
1736158850000|2025-01-06 10:20:50|2343.44|2331.94|2343.53|2332.03|2343.79|2332.29|2343.41|2331.91|21
1736158860000|2025-01-06 10:21:00|2343.49|2331.99|2344.61|2333.11|2344.97|2333.47|2343.49|2331.99|26
1736158870000|2025-01-06 10:21:10|2344.48|2332.98|2347.21|2335.71|2347.21|2335.71|2344.46|2332.96|27
1736158880000|2025-01-06 10:21:20|2347.11|2335.61|2347.14|2335.64|2347.14|2335.64|2346.88|2335.38|14
1736158890000|2025-01-06 10:21:30|2347.09|2335.59|2347.07|2335.57|2347.31|2335.81|2346.94|2335.44|12
1736158900000|2025-01-06 10:21:40|2347.09|2335.59|2346.45|2334.95|2347.11|2335.61|2346.42|2334.92|21
1736158910000|2025-01-06 10:21:50|2346.44|2334.94|2346.34|2334.84|2346.93|2335.43|2346.34|2334.84|17
1736158920000|2025-01-06 10:22:00|2346.42|2334.92|2346.52|2335.02|2346.64|2335.14|2346.26|2334.76|20
1736158930000|2025-01-06 10:22:10|2346.61|2335.11|2347.39|2335.89|2347.39|2335.89|2346.38|2334.88|25
1736158940000|2025-01-06 10:22:20|2347.3|2335.8|2347.96|2336.46|2347.96|2336.46|2347.3|2335.8|24
1736158950000|2025-01-06 10:22:30|2347.86|2336.36|2348.19|2336.69|2348.3|2336.8|2347.78|2336.28|19
1736158960000|2025-01-06 10:22:40|2348.13|2336.63|2348.41|2336.91|2348.41|2336.91|2348.13|2336.63|20
1736158970000|2025-01-06 10:22:50|2348.4|2336.9|2347.79|2336.29|2348.41|2336.91|2347.78|2336.28|19
1736158980000|2025-01-06 10:23:00|2347.82|2336.32|2348.05|2336.55|2348.23|2336.73|2347.76|2336.26|30
1736158990000|2025-01-06 10:23:10|2347.82|2336.32|2348.15|2336.65|2348.15|2336.65|2347.82|2336.32|17
1736159000000|2025-01-06 10:23:20|2348.63|2337.13|2348.38|2336.88|2348.63|2337.13|2348.34|2336.84|21
1736159010000|2025-01-06 10:23:30|2348.36|2336.86|2348.56|2337.06|2348.59|2337.09|2348.22|2336.72|17
1736159020000|2025-01-06 10:23:40|2348.51|2337.01|2348.57|2337.07|2348.82|2337.32|2348.51|2337.01|20
1736159030000|2025-01-06 10:23:50|2348.45|2336.95|2349.28|2337.78|2349.46|2337.96|2348.45|2336.95|21
1736159040000|2025-01-06 10:24:00|2349.11|2337.61|2349.42|2337.92|2349.46|2337.96|2349.01|2337.51|21
1736159050000|2025-01-06 10:24:10|2349.55|2338.05|2350.2|2338.7|2350.36|2338.86|2349.47|2337.97|31
1736159060000|2025-01-06 10:24:20|2350.24|2338.74|2351.8|2340.3|2352.19|2340.69|2350.24|2338.74|25
1736159070000|2025-01-06 10:24:30|2352.15|2340.65|2352.44|2340.94|2352.56|2341.06|2352.05|2340.55|20
1736159080000|2025-01-06 10:24:40|2352.22|2340.72|2349.93|2338.43|2352.22|2340.72|2349.88|2338.38|24
1736159090000|2025-01-06 10:24:50|2349.92|2338.42|2349.68|2338.18|2350.09|2338.59|2349.64|2338.14|27
1736159100000|2025-01-06 10:25:00|2349.81|2338.31|2349.82|2338.32|2350.05|2338.55|2349.7|2338.2|21
1736159110000|2025-01-06 10:25:10|2349.77|2338.27|2350.19|2338.69|2350.57|2339.07|2349.77|2338.27|22
1736159120000|2025-01-06 10:25:20|2349.68|2338.18|2349.47|2337.97|2349.69|2338.19|2349.47|2337.97|25
1736159130000|2025-01-06 10:25:30|2349.33|2337.83|2349.33|2337.83|2349.55|2338.05|2349.16|2337.66|21
1736159140000|2025-01-06 10:25:40|2349.31|2337.81|2349.3|2337.8|2349.44|2337.94|2349.23|2337.73|21
1736159150000|2025-01-06 10:25:50|2349.25|2337.75|2349.01|2337.51|2349.38|2337.88|2348.86|2337.36|22
1736159160000|2025-01-06 10:26:00|2348.94|2337.44|2348.56|2337.06|2349.21|2337.71|2348.56|2337.06|25
1736159170000|2025-01-06 10:26:10|2348.44|2336.94|2348.7|2337.2|2348.92|2337.42|2348.44|2336.94|20
1736159180000|2025-01-06 10:26:20|2348.69|2337.19|2348.07|2336.57|2348.69|2337.19|2348.01|2336.51|20
1736159190000|2025-01-06 10:26:30|2348.35|2336.85|2348.35|2336.85|2348.6|2337.1|2348.29|2336.79|16
1736159200000|2025-01-06 10:26:40|2348.39|2336.89|2349.06|2337.56|2349.12|2337.62|2348.39|2336.89|24
1736159210000|2025-01-06 10:26:50|2349.01|2337.51|2349.2|2337.7|2349.3|2337.8|2349.01|2337.51|19
1736159220000|2025-01-06 10:27:00|2349.19|2337.69|2348.64|2337.14|2349.31|2337.81|2348.45|2336.95|31
1736159230000|2025-01-06 10:27:10|2348.5|2337|2348.66|2337.16|2348.66|2337.16|2348.47|2336.97|19
1736159240000|2025-01-06 10:27:20|2348.71|2337.21|2348.62|2337.12|2348.71|2337.21|2348.52|2337.02|26
1736159250000|2025-01-06 10:27:30|2348.64|2337.14|2347.79|2336.29|2348.64|2337.14|2347.75|2336.25|25
1736159260000|2025-01-06 10:27:40|2347.78|2336.28|2347.56|2336.06|2347.78|2336.28|2347.53|2336.03|17
1736159270000|2025-01-06 10:27:50|2347.67|2336.17|2347.73|2336.23|2347.77|2336.27|2347.55|2336.05|8
1736159280000|2025-01-06 10:28:00|2347.7|2336.2|2349.07|2337.57|2349.5|2338|2347.7|2336.2|15
1736159290000|2025-01-06 10:28:10|2348.72|2337.22|2349.69|2338.19|2350.18|2338.68|2348.72|2337.22|22
1736159300000|2025-01-06 10:28:20|2349.86|2338.36|2349.75|2338.25|2350.39|2338.89|2349.74|2338.24|29
1736159310000|2025-01-06 10:28:30|2349.76|2338.26|2349.23|2337.73|2349.76|2338.26|2349.12|2337.62|23
1736159320000|2025-01-06 10:28:40|2349.11|2337.61|2348.47|2336.97|2349.11|2337.61|2348.47|2336.97|23
1736159330000|2025-01-06 10:28:50|2348.5|2337|2349.44|2337.94|2349.5|2338|2348.23|2336.73|24
1736159340000|2025-01-06 10:29:00|2349.36|2337.86|2350.26|2338.76|2350.3|2338.8|2349.36|2337.86|20
1736159350000|2025-01-06 10:29:10|2350.22|2338.72|2350.74|2339.24|2350.74|2339.24|2350.22|2338.72|27
1736159360000|2025-01-06 10:29:20|2350.7|2339.2|2350.49|2338.99|2350.72|2339.22|2350.42|2338.92|26
1736159370000|2025-01-06 10:29:30|2350.45|2338.95|2349.97|2338.47|2350.47|2338.97|2349.93|2338.43|21
1736159380000|2025-01-06 10:29:40|2349.96|2338.46|2350.93|2339.43|2350.98|2339.48|2349.96|2338.46|20
1736159390000|2025-01-06 10:29:50|2350.8|2339.3|2350.7|2339.2|2350.8|2339.3|2350.09|2338.59|23
1736159400000|2025-01-06 10:30:00|2350.73|2339.23|2351.25|2339.75|2351.31|2339.81|2350.54|2339.04|20
1736159410000|2025-01-06 10:30:10|2351.24|2339.74|2351.19|2339.69|2351.25|2339.75|2350.68|2339.18|20
1736159420000|2025-01-06 10:30:20|2351.22|2339.72|2350.92|2339.42|2351.51|2340.01|2350.92|2339.42|17
1736159430000|2025-01-06 10:30:30|2350.73|2339.23|2349.53|2338.03|2350.73|2339.23|2349.47|2337.97|21
1736159440000|2025-01-06 10:30:40|2349.3|2337.8|2350.42|2338.92|2350.42|2338.92|2349.3|2337.8|26
1736159450000|2025-01-06 10:30:50|2350.37|2338.87|2350.55|2339.05|2350.88|2339.38|2350.37|2338.87|17
1736159460000|2025-01-06 10:31:00|2350.68|2339.18|2349.79|2338.29|2351.04|2339.54|2349.73|2338.23|26
1736159470000|2025-01-06 10:31:10|2349.92|2338.42|2349.42|2337.92|2349.92|2338.42|2349.39|2337.89|22
1736159480000|2025-01-06 10:31:20|2349.39|2337.89|2349.37|2337.87|2349.52|2338.02|2348.7|2337.2|27
1736159490000|2025-01-06 10:31:30|2349.49|2337.99|2349.51|2338.01|2350.04|2338.54|2349.42|2337.92|23
1736159500000|2025-01-06 10:31:40|2349.18|2337.68|2348.27|2336.77|2349.35|2337.85|2348.03|2336.53|24
1736159510000|2025-01-06 10:31:50|2348.26|2336.76|2347.81|2336.31|2348.42|2336.92|2347.41|2335.91|22
1736159520000|2025-01-06 10:32:00|2347.56|2336.06|2348.08|2336.58|2348.4|2336.9|2347.56|2336.06|26
1736159530000|2025-01-06 10:32:10|2348.18|2336.68|2347.66|2336.16|2348.2|2336.7|2347.62|2336.12|19
1736159540000|2025-01-06 10:32:20|2347.54|2336.04|2346.67|2335.17|2347.69|2336.19|2346.56|2335.06|31
1736159550000|2025-01-06 10:32:30|2346.83|2335.33|2347.03|2335.53|2347.1|2335.6|2346.43|2334.93|24
1736159560000|2025-01-06 10:32:40|2347.06|2335.56|2346.98|2335.48|2347.55|2336.05|2346.7|2335.2|20
1736159570000|2025-01-06 10:32:50|2346.89|2335.39|2346.73|2335.23|2346.96|2335.46|2346.71|2335.21|17
1736159580000|2025-01-06 10:33:00|2346.81|2335.31|2346.66|2335.16|2346.82|2335.32|2346.01|2334.51|26
1736159590000|2025-01-06 10:33:10|2346.52|2335.02|2346.39|2334.89|2346.64|2335.14|2346.17|2334.67|24
1736159600000|2025-01-06 10:33:20|2346.38|2334.88|2345.25|2333.75|2346.38|2334.88|2345.25|2333.75|13
1736159610000|2025-01-06 10:33:30|2345.47|2333.97|2344.75|2333.25|2345.47|2333.97|2344.75|2333.25|25
1736159620000|2025-01-06 10:33:40|2344.86|2333.36|2345.41|2333.91|2345.48|2333.98|2344.85|2333.35|20
1736159630000|2025-01-06 10:33:50|2345.42|2333.92|2345.85|2334.35|2345.98|2334.48|2345.42|2333.92|17
1736159640000|2025-01-06 10:34:00|2345.86|2334.36|2345.7|2334.2|2346.06|2334.56|2345.67|2334.17|22
1736159650000|2025-01-06 10:34:10|2345.72|2334.22|2346.48|2334.98|2346.68|2335.18|2345.42|2333.92|23
1736159660000|2025-01-06 10:34:20|2346.57|2335.07|2347.42|2335.92|2347.49|2335.99|2346.45|2334.95|20
1736159670000|2025-01-06 10:34:30|2347.36|2335.86|2348.04|2336.54|2348.04|2336.54|2346.93|2335.43|23
1736159680000|2025-01-06 10:34:40|2348.05|2336.55|2347.74|2336.24|2348.12|2336.62|2347.56|2336.06|24
1736159690000|2025-01-06 10:34:50|2347.73|2336.23|2347.68|2336.18|2347.91|2336.41|2347.68|2336.18|24
1736159700000|2025-01-06 10:35:00|2347.39|2335.89|2346.74|2335.24|2347.74|2336.24|2346.74|2335.24|29
1736159710000|2025-01-06 10:35:10|2346.7|2335.2|2346.02|2334.52|2346.7|2335.2|2345.93|2334.43|23
1736159720000|2025-01-06 10:35:20|2346.08|2334.58|2345.66|2334.16|2346.17|2334.67|2345.66|2334.16|17
1736159730000|2025-01-06 10:35:30|2345.64|2334.14|2345.06|2333.56|2345.8|2334.3|2345.06|2333.56|27
1736159740000|2025-01-06 10:35:40|2344.88|2333.38|2344.67|2333.17|2344.96|2333.46|2344.67|2333.17|13
1736159750000|2025-01-06 10:35:50|2344.4|2332.9|2344.27|2332.77|2344.4|2332.9|2343.45|2331.95|23
1736159760000|2025-01-06 10:36:00|2344.26|2332.76|2343.54|2332.04|2344.34|2332.84|2343.54|2332.04|29
1736159770000|2025-01-06 10:36:10|2343.61|2332.11|2343.27|2331.77|2343.61|2332.11|2343.23|2331.73|21
1736159780000|2025-01-06 10:36:20|2343.37|2331.87|2343.29|2331.79|2343.49|2331.99|2343.29|2331.79|24
1736159790000|2025-01-06 10:36:30|2343.41|2331.91|2343.39|2331.89|2343.62|2332.12|2343.33|2331.83|21
1736159800000|2025-01-06 10:36:40|2343.44|2331.94|2343.44|2331.94|2343.55|2332.05|2343.42|2331.92|19
1736159810000|2025-01-06 10:36:50|2343.43|2331.93|2343.94|2332.44|2344.02|2332.52|2343.43|2331.93|22
1736159820000|2025-01-06 10:37:00|2343.93|2332.43|2343.92|2332.42|2344.06|2332.56|2343.66|2332.16|25
1736159830000|2025-01-06 10:37:10|2343.91|2332.41|2343.71|2332.21|2344|2332.5|2343.65|2332.15|23
1736159840000|2025-01-06 10:37:20|2343.69|2332.19|2343.6|2332.1|2343.69|2332.19|2343.46|2331.96|26
1736159850000|2025-01-06 10:37:30|2343.61|2332.11|2343.81|2332.31|2343.81|2332.31|2343.53|2332.03|25
1736159860000|2025-01-06 10:37:40|2343.68|2332.18|2343.77|2332.27|2344|2332.5|2343.68|2332.18|22
1736159870000|2025-01-06 10:37:50|2343.79|2332.29|2344.68|2333.18|2344.68|2333.18|2343.79|2332.29|21
1736159880000|2025-01-06 10:38:00|2344.79|2333.29|2346|2334.5|2346.52|2335.02|2344.79|2333.29|31
1736159890000|2025-01-06 10:38:10|2346.13|2334.63|2346.79|2335.29|2346.8|2335.3|2345.95|2334.45|28
1736159900000|2025-01-06 10:38:20|2346.92|2335.42|2346.59|2335.09|2346.94|2335.44|2346.21|2334.71|24
1736159910000|2025-01-06 10:38:30|2346.62|2335.12|2347.25|2335.75|2347.48|2335.98|2346.55|2335.05|23
1736159920000|2025-01-06 10:38:40|2347.23|2335.73|2347.19|2335.69|2347.31|2335.81|2347.04|2335.54|20
1736159930000|2025-01-06 10:38:50|2347.23|2335.73|2346.55|2335.05|2347.34|2335.84|2346.55|2335.05|28
1736159940000|2025-01-06 10:39:00|2346.57|2335.07|2347.49|2335.99|2347.51|2336.01|2346.46|2334.96|20
1736159950000|2025-01-06 10:39:10|2347.5|2336|2347.32|2335.82|2347.59|2336.09|2347.3|2335.8|18
1736159960000|2025-01-06 10:39:20|2347.3|2335.8|2347.23|2335.73|2347.34|2335.84|2347.08|2335.58|12
1736159970000|2025-01-06 10:39:30|2347.24|2335.74|2348.09|2336.59|2348.97|2337.47|2347.23|2335.73|20
1736159980000|2025-01-06 10:39:40|2348.1|2336.6|2348.14|2336.64|2348.19|2336.69|2347.88|2336.38|25
1736159990000|2025-01-06 10:39:50|2348.19|2336.69|2348.24|2336.74|2348.24|2336.74|2347.99|2336.49|13
1736160000000|2025-01-06 10:40:00|2348.25|2336.75|2348.37|2336.87|2348.37|2336.87|2348.24|2336.74|10
1736160010000|2025-01-06 10:40:10|2349.37|2337.87|2350.17|2338.67|2350.3|2338.8|2349.37|2337.87|9
1736160020000|2025-01-06 10:40:20|2350.18|2338.68|2350.11|2338.61|2350.25|2338.75|2350.11|2338.61|13
1736160030000|2025-01-06 10:40:30|2350.12|2338.62|2349.81|2338.31|2350.67|2339.17|2349.75|2338.25|20
1736160040000|2025-01-06 10:40:40|2349.57|2338.07|2350.1|2338.6|2350.19|2338.69|2349.51|2338.01|20
1736160050000|2025-01-06 10:40:50|2350.08|2338.58|2350.66|2339.16|2350.71|2339.21|2350.03|2338.53|23
1736160060000|2025-01-06 10:41:00|2350.68|2339.18|2349.8|2338.3|2350.74|2339.24|2349.76|2338.26|29
1736160070000|2025-01-06 10:41:10|2349.69|2338.19|2350.38|2338.88|2350.52|2339.02|2349.69|2338.19|22
1736160080000|2025-01-06 10:41:20|2350.34|2338.84|2350.59|2339.09|2350.59|2339.09|2350.28|2338.78|20
1736160090000|2025-01-06 10:41:30|2350.56|2339.06|2349.67|2338.17|2350.59|2339.09|2349.67|2338.17|22
1736160100000|2025-01-06 10:41:40|2349.68|2338.18|2350.31|2338.81|2350.32|2338.82|2349.39|2337.89|22
1736160110000|2025-01-06 10:41:50|2350.14|2338.64|2350.62|2339.12|2350.62|2339.12|2350.09|2338.59|24
1736160120000|2025-01-06 10:42:00|2350.43|2338.93|2350.69|2339.19|2350.7|2339.2|2350.06|2338.56|28
1736160130000|2025-01-06 10:42:10|2350.7|2339.2|2350.89|2339.39|2351.21|2339.71|2350.62|2339.12|25
1736160140000|2025-01-06 10:42:20|2350.9|2339.4|2350.85|2339.35|2351.19|2339.69|2350.77|2339.27|15
1736160150000|2025-01-06 10:42:30|2350.88|2339.38|2350.18|2338.68|2351.39|2339.89|2350.06|2338.56|23
1736160160000|2025-01-06 10:42:40|2350.06|2338.56|2349.93|2338.43|2350.13|2338.63|2349.78|2338.28|24
1736160170000|2025-01-06 10:42:50|2349.9|2338.4|2350.14|2338.64|2350.14|2338.64|2349.89|2338.39|27
1736160180000|2025-01-06 10:43:00|2350.25|2338.75|2350.67|2339.17|2350.94|2339.44|2350.25|2338.75|20
1736160190000|2025-01-06 10:43:10|2350.66|2339.16|2348.17|2336.67|2350.69|2339.19|2348.13|2336.63|31
1736160200000|2025-01-06 10:43:20|2348.13|2336.63|2347.33|2335.83|2348.13|2336.63|2347.31|2335.81|26
1736160210000|2025-01-06 10:43:30|2347.25|2335.75|2347.31|2335.81|2347.44|2335.94|2347.19|2335.69|23
1736160220000|2025-01-06 10:43:40|2347.36|2335.86|2347.97|2336.47|2348.02|2336.52|2347.36|2335.86|21
1736160230000|2025-01-06 10:43:50|2347.99|2336.49|2347.72|2336.22|2348.49|2336.99|2347.66|2336.16|36
1736160240000|2025-01-06 10:44:00|2347.27|2335.77|2347.53|2336.03|2347.73|2336.23|2347.27|2335.77|20
1736160250000|2025-01-06 10:44:10|2347.54|2336.04|2347.39|2335.89|2347.72|2336.22|2347.36|2335.86|24
1736160260000|2025-01-06 10:44:20|2347.31|2335.81|2347.36|2335.86|2347.56|2336.06|2347.31|2335.81|22
1736160270000|2025-01-06 10:44:30|2347.34|2335.84|2347.08|2335.58|2347.34|2335.84|2347.03|2335.53|20
1736160280000|2025-01-06 10:44:40|2347.11|2335.61|2346.36|2334.86|2347.16|2335.66|2346.35|2334.85|14
1736160290000|2025-01-06 10:44:50|2346.32|2334.82|2346.72|2335.22|2347.23|2335.73|2346.32|2334.82|25
1736160300000|2025-01-06 10:45:00|2346.69|2335.19|2346.51|2335.01|2346.69|2335.19|2346.18|2334.68|24
1736160310000|2025-01-06 10:45:10|2346.5|2335|2346.57|2335.07|2346.61|2335.11|2346.38|2334.88|18
1736160320000|2025-01-06 10:45:20|2346.61|2335.11|2345.98|2334.48|2346.64|2335.14|2345.57|2334.07|27
1736160330000|2025-01-06 10:45:30|2345.99|2334.49|2344.8|2333.3|2346.52|2335.02|2344.63|2333.13|26
1736160340000|2025-01-06 10:45:40|2344.79|2333.29|2345.69|2334.19|2345.69|2334.19|2344.55|2333.05|22
1736160350000|2025-01-06 10:45:50|2345.68|2334.18|2345.59|2334.09|2345.7|2334.2|2345.46|2333.96|10
1736160360000|2025-01-06 10:46:00|2345.62|2334.12|2345.49|2333.99|2345.62|2334.12|2344.77|2333.27|24
1736160370000|2025-01-06 10:46:10|2345.62|2334.12|2347.35|2335.85|2347.39|2335.89|2345.5|2334|23
1736160380000|2025-01-06 10:46:20|2347.1|2335.6|2347.32|2335.82|2347.38|2335.88|2347.04|2335.54|24
1736160390000|2025-01-06 10:46:30|2347.24|2335.74|2348.1|2336.6|2348.26|2336.76|2347.2|2335.7|22
1736160400000|2025-01-06 10:46:40|2347.98|2336.48|2348.09|2336.59|2348.23|2336.73|2347.6|2336.1|30
1736160410000|2025-01-06 10:46:50|2348.12|2336.62|2347.31|2335.81|2348.49|2336.99|2347.31|2335.81|22
1736160420000|2025-01-06 10:47:00|2347.37|2335.87|2347.34|2335.84|2348.43|2336.93|2347.28|2335.78|26
1736160430000|2025-01-06 10:47:10|2347.33|2335.83|2347.75|2336.25|2348|2336.5|2347.33|2335.83|17
1736160440000|2025-01-06 10:47:20|2347.7|2336.2|2348.46|2336.96|2348.46|2336.96|2347.7|2336.2|27
1736160450000|2025-01-06 10:47:30|2348.48|2336.98|2349.33|2337.83|2349.72|2338.22|2348.48|2336.98|24
1736160460000|2025-01-06 10:47:40|2349.36|2337.86|2348.92|2337.42|2349.6|2338.1|2348.92|2337.42|24
1736160470000|2025-01-06 10:47:50|2349.07|2337.57|2349.59|2338.09|2349.78|2338.28|2348.97|2337.47|24
1736160480000|2025-01-06 10:48:00|2349.5|2338|2350.36|2338.86|2350.36|2338.86|2349.29|2337.79|19
1736160490000|2025-01-06 10:48:10|2350.37|2338.87|2349.65|2338.15|2350.37|2338.87|2349.22|2337.72|23
1736160500000|2025-01-06 10:48:20|2349.58|2338.08|2350.33|2338.83|2350.38|2338.88|2349.38|2337.88|22
1736160510000|2025-01-06 10:48:30|2350.32|2338.82|2350.6|2339.1|2350.6|2339.1|2350.28|2338.78|22
1736160520000|2025-01-06 10:48:40|2350.67|2339.17|2350.45|2338.95|2350.68|2339.18|2350.34|2338.84|19
1736160530000|2025-01-06 10:48:50|2350.44|2338.94|2350.67|2339.17|2350.67|2339.17|2350.33|2338.83|20
1736160540000|2025-01-06 10:49:00|2350.7|2339.2|2349.91|2338.41|2350.71|2339.21|2349.81|2338.31|17
1736160550000|2025-01-06 10:49:10|2349.92|2338.42|2350.14|2338.64|2350.49|2338.99|2349.92|2338.42|21
1736160560000|2025-01-06 10:49:20|2350.17|2338.67|2351.1|2339.6|2351.6|2340.1|2350.13|2338.63|19
1736160570000|2025-01-06 10:49:30|2351.16|2339.66|2351.81|2340.31|2352.03|2340.53|2351.11|2339.61|23
1736160580000|2025-01-06 10:49:40|2351.84|2340.34|2352.71|2341.21|2352.78|2341.28|2351.82|2340.32|27
1736160590000|2025-01-06 10:49:50|2352.67|2341.17|2352.99|2341.49|2353.17|2341.67|2352.67|2341.17|22
1736160600000|2025-01-06 10:50:00|2352.87|2341.37|2352.51|2341.01|2352.87|2341.37|2352.37|2340.87|22
1736160610000|2025-01-06 10:50:10|2352.6|2341.1|2353.66|2342.16|2353.83|2342.33|2352.6|2341.1|22
1736160620000|2025-01-06 10:50:20|2353.69|2342.19|2354.02|2342.52|2354.2|2342.7|2353.69|2342.19|22
1736160630000|2025-01-06 10:50:30|2353.73|2342.23|2352.63|2341.13|2353.73|2342.23|2352.63|2341.13|15
1736160640000|2025-01-06 10:50:40|2352.65|2341.15|2351.34|2339.84|2352.78|2341.28|2351.21|2339.71|12
1736160650000|2025-01-06 10:50:50|2351.28|2339.78|2350.25|2338.75|2351.39|2339.89|2350.13|2338.63|19
1736160660000|2025-01-06 10:51:00|2350.14|2338.64|2350.26|2338.76|2350.34|2338.84|2350.08|2338.58|22
1736160670000|2025-01-06 10:51:10|2350.2|2338.7|2349.71|2338.21|2350.38|2338.88|2349.6|2338.1|25
1736160680000|2025-01-06 10:51:20|2349.72|2338.22|2349.79|2338.29|2350.21|2338.71|2349.67|2338.17|28
1736160690000|2025-01-06 10:51:30|2349.81|2338.31|2349.52|2338.02|2349.83|2338.33|2349.52|2338.02|19
1736160700000|2025-01-06 10:51:40|2349.49|2337.99|2349.28|2337.78|2349.65|2338.15|2349.02|2337.52|19
1736160710000|2025-01-06 10:51:50|2349.34|2337.84|2349.13|2337.63|2349.46|2337.96|2348.52|2337.02|18
1736160720000|2025-01-06 10:52:00|2349.12|2337.62|2348.5|2337|2349.14|2337.64|2348.45|2336.95|20
1736160730000|2025-01-06 10:52:10|2348.49|2336.99|2348.78|2337.28|2349.01|2337.51|2348.49|2336.99|27
1736160740000|2025-01-06 10:52:20|2348.79|2337.29|2348.63|2337.13|2348.85|2337.35|2348.56|2337.06|23
1736160750000|2025-01-06 10:52:30|2348.67|2337.17|2348.88|2337.38|2349.01|2337.51|2348.52|2337.02|27
1736160760000|2025-01-06 10:52:40|2348.84|2337.34|2349.11|2337.61|2349.12|2337.62|2348.84|2337.34|19
1736160770000|2025-01-06 10:52:50|2349.12|2337.62|2348.96|2337.46|2349.76|2338.26|2348.82|2337.32|26
1736160780000|2025-01-06 10:53:00|2348.95|2337.45|2349.08|2337.58|2349.33|2337.83|2348.95|2337.45|17
1736160790000|2025-01-06 10:53:10|2349.02|2337.52|2349.01|2337.51|2349.19|2337.69|2348.96|2337.46|24
1736160800000|2025-01-06 10:53:20|2349.07|2337.57|2348.81|2337.31|2349.09|2337.59|2348.8|2337.3|28
1736160810000|2025-01-06 10:53:30|2348.78|2337.28|2348.54|2337.04|2348.89|2337.39|2348.35|2336.85|21
1736160820000|2025-01-06 10:53:40|2348.51|2337.01|2349.18|2337.68|2349.18|2337.68|2348.5|2337|19
1736160830000|2025-01-06 10:53:50|2349.12|2337.62|2348.93|2337.43|2349.19|2337.69|2348.88|2337.38|26
1736160840000|2025-01-06 10:54:00|2348.95|2337.45|2350.64|2339.14|2350.64|2339.14|2348.9|2337.4|26
1736160850000|2025-01-06 10:54:10|2350.48|2338.98|2351.49|2339.99|2351.56|2340.06|2350.48|2338.98|27
1736160860000|2025-01-06 10:54:20|2351.52|2340.02|2351.54|2340.04|2351.67|2340.17|2351.3|2339.8|23
1736160870000|2025-01-06 10:54:30|2351.48|2339.98|2351.39|2339.89|2351.72|2340.22|2351.36|2339.86|17
1736160880000|2025-01-06 10:54:40|2351.47|2339.97|2351.42|2339.92|2351.68|2340.18|2351.34|2339.84|21
1736160890000|2025-01-06 10:54:50|2351.32|2339.82|2351.5|2340|2351.82|2340.32|2351.32|2339.82|21
1736160900000|2025-01-06 10:55:00|2351.42|2339.92|2350.98|2339.48|2351.42|2339.92|2350.94|2339.44|23
1736160910000|2025-01-06 10:55:10|2350.99|2339.49|2350.29|2338.79|2351.19|2339.69|2350.29|2338.79|27
1736160930000|2025-01-06 10:55:30|2349.96|2338.46|2349.92|2338.42|2349.99|2338.49|2349.63|2338.13|24
1736160940000|2025-01-06 10:55:40|2349.94|2338.44|2349.65|2338.15|2349.96|2338.46|2349.57|2338.07|21
1736160950000|2025-01-06 10:55:50|2349.71|2338.21|2350.34|2338.84|2350.43|2338.93|2349.68|2338.18|20
1736160960000|2025-01-06 10:56:00|2350.36|2338.86|2350.66|2339.16|2350.66|2339.16|2350.35|2338.85|26
1736160970000|2025-01-06 10:56:10|2350.63|2339.13|2350.92|2339.42|2350.92|2339.42|2350.54|2339.04|13
1736160980000|2025-01-06 10:56:20|2350.91|2339.41|2350.2|2338.7|2350.91|2339.41|2350.16|2338.66|20
1736160990000|2025-01-06 10:56:30|2350.17|2338.67|2350.83|2339.33|2351.01|2339.51|2350.17|2338.67|26
1736161000000|2025-01-06 10:56:40|2350.89|2339.39|2351.83|2340.33|2351.83|2340.33|2350.86|2339.36|24
1736161010000|2025-01-06 10:56:50|2351.86|2340.36|2351.8|2340.3|2352.04|2340.54|2351.78|2340.28|22
1736161020000|2025-01-06 10:57:00|2351.34|2339.84|2351.45|2339.95|2351.56|2340.06|2351.32|2339.82|13
1736161030000|2025-01-06 10:57:10|2351.46|2339.96|2351.39|2339.89|2351.49|2339.99|2351.06|2339.56|27
1736161040000|2025-01-06 10:57:20|2351.37|2339.87|2351.32|2339.82|2351.56|2340.06|2351.19|2339.69|29
1736161050000|2025-01-06 10:57:30|2351.33|2339.83|2350.95|2339.45|2351.33|2339.83|2350.84|2339.34|23
1736161060000|2025-01-06 10:57:40|2350.93|2339.43|2350.78|2339.28|2350.93|2339.43|2350.75|2339.25|8
1736161070000|2025-01-06 10:57:50|2350.77|2339.27|2350.73|2339.23|2350.77|2339.27|2350.73|2339.23|5
1736161080000|2025-01-06 10:58:00|2350.91|2339.41|2350.66|2339.16|2350.91|2339.41|2350.66|2339.16|16
1736161090000|2025-01-06 10:58:10|2350.78|2339.28|2350.65|2339.15|2350.78|2339.28|2350.65|2339.15|6
1736161120000|2025-01-06 10:58:40|2350.72|2339.22|2350.65|2339.15|2350.73|2339.23|2350.65|2339.15|11
1736161130000|2025-01-06 10:58:50|2350.92|2339.42|2351.34|2339.84|2351.59|2340.09|2350.92|2339.42|19
1736161140000|2025-01-06 10:59:00|2351.43|2339.93|2351.28|2339.78|2351.54|2340.04|2351.21|2339.71|27
1736161150000|2025-01-06 10:59:10|2351.31|2339.81|2351.53|2340.03|2351.59|2340.09|2351.22|2339.72|30
1736161160000|2025-01-06 10:59:20|2351.36|2339.86|2351.82|2340.32|2351.93|2340.43|2351.36|2339.86|20
1736161170000|2025-01-06 10:59:30|2351.8|2340.3|2351.79|2340.29|2352.51|2341.01|2351.6|2340.1|29
1736161180000|2025-01-06 10:59:40|2351.84|2340.34|2351.91|2340.41|2351.98|2340.48|2351.76|2340.26|22
1736161190000|2025-01-06 10:59:50|2351.92|2340.42|2352.28|2340.78|2352.34|2340.84|2351.86|2340.36|20
1736161200000|2025-01-06 11:00:00|2352.17|2340.67|2354.3|2342.8|2354.3|2342.8|2352.08|2340.58|21
1736161210000|2025-01-06 11:00:10|2354.2|2342.7|2356.08|2344.58|2356.08|2344.58|2354.2|2342.7|27
1736161220000|2025-01-06 11:00:20|2356.07|2344.57|2356.77|2345.27|2356.77|2345.27|2355.84|2344.34|33
1736161230000|2025-01-06 11:00:30|2356.78|2345.28|2356.27|2344.77|2356.78|2345.28|2356.11|2344.61|16
1736161240000|2025-01-06 11:00:40|2356.28|2344.78|2357.24|2345.74|2357.49|2345.99|2356.28|2344.78|21
1736161250000|2025-01-06 11:00:50|2357.13|2345.63|2358.84|2347.34|2358.84|2347.34|2357.13|2345.63|23
1736161260000|2025-01-06 11:01:00|2358.79|2347.29|2358.74|2347.24|2359.32|2347.82|2358.3|2346.8|28
1736161270000|2025-01-06 11:01:10|2358.77|2347.27|2357.72|2346.22|2358.77|2347.27|2357.42|2345.92|18
1736161280000|2025-01-06 11:01:20|2357.66|2346.16|2357.12|2345.62|2357.66|2346.16|2356.4|2344.9|24
1736161290000|2025-01-06 11:01:30|2357.5|2346|2357.09|2345.59|2357.5|2346|2357.09|2345.59|24
1736161320000|2025-01-06 11:02:00|2355.86|2344.36|2354.89|2343.39|2355.86|2344.36|2354.77|2343.27|14
1736161330000|2025-01-06 11:02:10|2354.9|2343.4|2356.41|2344.91|2356.53|2345.03|2354.74|2343.24|28
1736161340000|2025-01-06 11:02:20|2356.79|2345.29|2356.18|2344.68|2356.79|2345.29|2356.13|2344.63|31
1736161350000|2025-01-06 11:02:30|2356.36|2344.86|2355.84|2344.34|2356.36|2344.86|2355.83|2344.33|25
1736161360000|2025-01-06 11:02:40|2355.88|2344.38|2357.65|2346.15|2357.65|2346.15|2355.6|2344.1|25
1736161380000|2025-01-06 11:03:00|2357.5|2346|2356.27|2344.77|2357.5|2346|2356.27|2344.77|11
1736161390000|2025-01-06 11:03:10|2356.39|2344.89|2356.77|2345.27|2356.78|2345.28|2356.03|2344.53|21
1736161400000|2025-01-06 11:03:20|2356.85|2345.35|2356.4|2344.9|2356.85|2345.35|2356.28|2344.78|18
1736161410000|2025-01-06 11:03:30|2356.37|2344.87|2355.98|2344.48|2356.59|2345.09|2355.87|2344.37|19
1736161420000|2025-01-06 11:03:40|2355.97|2344.47|2355.62|2344.12|2356.03|2344.53|2355.59|2344.09|19
1736161430000|2025-01-06 11:03:50|2355.65|2344.15|2355.42|2343.92|2355.65|2344.15|2355.26|2343.76|24
1736161440000|2025-01-06 11:04:00|2355.5|2344|2356.53|2345.03|2356.69|2345.19|2355.41|2343.91|22
1736161450000|2025-01-06 11:04:10|2356.49|2344.99|2357.39|2345.89|2357.39|2345.89|2356.22|2344.72|27
1736161460000|2025-01-06 11:04:20|2357.23|2345.73|2357.43|2345.93|2357.45|2345.95|2357.23|2345.73|22
1736161470000|2025-01-06 11:04:30|2357.42|2345.92|2357.27|2345.77|2357.42|2345.92|2357.18|2345.68|19
1736161480000|2025-01-06 11:04:40|2357.54|2346.04|2357.54|2346.04|2357.65|2346.15|2357.41|2345.91|8
1736161490000|2025-01-06 11:04:50|2357.55|2346.05|2357.65|2346.15|2357.65|2346.15|2357.54|2346.04|11
1736161500000|2025-01-06 11:05:00|2357.54|2346.04|2356.12|2344.62|2357.65|2346.15|2355.98|2344.48|28
1736161510000|2025-01-06 11:05:10|2356|2344.5|2354.87|2343.37|2356.02|2344.52|2354.52|2343.02|26
1736161520000|2025-01-06 11:05:20|2355.47|2343.97|2354.2|2342.7|2355.47|2343.97|2354.2|2342.7|25
1736161530000|2025-01-06 11:05:30|2354.31|2342.81|2354.88|2343.38|2354.88|2343.38|2354.12|2342.62|29
1736161540000|2025-01-06 11:05:40|2355|2343.5|2355.11|2343.61|2355.77|2344.27|2354.47|2342.97|34
1736161550000|2025-01-06 11:05:50|2354.99|2343.49|2354.26|2342.76|2355.23|2343.73|2354.18|2342.68|25
1736161560000|2025-01-06 11:06:00|2354.14|2342.64|2354.89|2343.39|2354.97|2343.47|2353.39|2341.89|28
1736161570000|2025-01-06 11:06:10|2354.97|2343.47|2354.54|2343.04|2356.22|2344.72|2354.21|2342.71|36
1736161580000|2025-01-06 11:06:20|2354.66|2343.16|2355.92|2344.42|2355.95|2344.45|2354.66|2343.16|20
1736161590000|2025-01-06 11:06:30|2355.98|2344.48|2355.44|2343.94|2355.98|2344.48|2355.44|2343.94|29
1736161600000|2025-01-06 11:06:40|2355.45|2343.95|2356.24|2344.74|2356.24|2344.74|2355.45|2343.95|19
1736161610000|2025-01-06 11:06:50|2356.53|2345.03|2356.98|2345.48|2357.03|2345.53|2356.47|2344.97|29
1736161620000|2025-01-06 11:07:00|2357.01|2345.51|2358.26|2346.76|2358.38|2346.88|2356.62|2345.12|33
1736161630000|2025-01-06 11:07:10|2357.84|2346.34|2358.22|2346.72|2358.46|2346.96|2357.46|2345.96|33
1736161640000|2025-01-06 11:07:20|2358.1|2346.6|2358.32|2346.82|2358.89|2347.39|2358.1|2346.6|24
1736161650000|2025-01-06 11:07:30|2358.31|2346.81|2359.02|2347.52|2359.11|2347.61|2358.31|2346.81|25
1736161660000|2025-01-06 11:07:40|2359.05|2347.55|2357.57|2346.07|2359.38|2347.88|2357.5|2346|21
1736161670000|2025-01-06 11:07:50|2357.63|2346.13|2356.96|2345.46|2357.66|2346.16|2356.92|2345.42|21
1736161680000|2025-01-06 11:08:00|2356.99|2345.49|2356.49|2344.99|2357.07|2345.57|2356.49|2344.99|21
1736161690000|2025-01-06 11:08:10|2356|2344.5|2356.76|2345.26|2356.79|2345.29|2355.85|2344.35|17
1736161700000|2025-01-06 11:08:20|2356.7|2345.2|2356.64|2345.14|2356.7|2345.2|2356.11|2344.61|30
1736161710000|2025-01-06 11:08:30|2356.48|2344.98|2355.67|2344.17|2356.48|2344.98|2355.67|2344.17|21
1736161720000|2025-01-06 11:08:40|2355.68|2344.18|2355.87|2344.37|2355.87|2344.37|2355.67|2344.17|22
1736161730000|2025-01-06 11:08:50|2355.91|2344.41|2357.14|2345.64|2357.74|2346.24|2355.91|2344.41|22
1736161740000|2025-01-06 11:09:00|2357.08|2345.58|2356.37|2344.87|2357.51|2346.01|2356.28|2344.78|27
1736161750000|2025-01-06 11:09:10|2356.35|2344.85|2356.5|2345|2356.52|2345.02|2356.26|2344.76|34
1736161760000|2025-01-06 11:09:20|2356.44|2344.94|2356.66|2345.16|2357.55|2346.05|2356.44|2344.94|29
1736161770000|2025-01-06 11:09:30|2356.65|2345.15|2356.34|2344.84|2356.69|2345.19|2356.18|2344.68|31
1736161780000|2025-01-06 11:09:40|2356.4|2344.9|2356.25|2344.75|2356.56|2345.06|2356.18|2344.68|26
1736161790000|2025-01-06 11:09:50|2356.21|2344.71|2356.79|2345.29|2356.84|2345.34|2356.21|2344.71|26
1736161800000|2025-01-06 11:10:00|2356.75|2345.25|2358.49|2346.99|2358.81|2347.31|2356.62|2345.12|30
1736161810000|2025-01-06 11:10:10|2358.51|2347.01|2358.18|2346.68|2358.51|2347.01|2358.06|2346.56|21
1736161820000|2025-01-06 11:10:20|2358.24|2346.74|2357.86|2346.36|2358.24|2346.74|2357.86|2346.36|17
1736161830000|2025-01-06 11:10:30|2357.76|2346.26|2357.17|2345.67|2357.91|2346.41|2357.17|2345.67|20
1736161840000|2025-01-06 11:10:40|2356.82|2345.32|2355.08|2343.58|2356.82|2345.32|2355.02|2343.52|26
1736161850000|2025-01-06 11:10:50|2355.05|2343.55|2355|2343.5|2355.05|2343.55|2354.82|2343.32|16
1736161860000|2025-01-06 11:11:00|2354.94|2343.44|2354.78|2343.28|2355.05|2343.55|2354.74|2343.24|29
1736161870000|2025-01-06 11:11:10|2354.75|2343.25|2354.65|2343.15|2354.86|2343.36|2353.83|2342.33|26
1736161880000|2025-01-06 11:11:20|2354.67|2343.17|2354.68|2343.18|2354.91|2343.41|2354.51|2343.01|18
1736161890000|2025-01-06 11:11:30|2354.72|2343.22|2354.98|2343.48|2355.01|2343.51|2354.61|2343.11|27
1736161900000|2025-01-06 11:11:40|2354.99|2343.49|2355.04|2343.54|2355.1|2343.6|2354.92|2343.42|11
1736161910000|2025-01-06 11:11:50|2355.03|2343.53|2354.9|2343.4|2355.03|2343.53|2354.5|2343|30
1736161920000|2025-01-06 11:12:00|2354.91|2343.41|2355.29|2343.79|2355.31|2343.81|2354.8|2343.3|26
1736161930000|2025-01-06 11:12:10|2355.26|2343.76|2355.07|2343.57|2355.49|2343.99|2355.04|2343.54|25
1736161940000|2025-01-06 11:12:20|2355.05|2343.55|2355.08|2343.58|2355.21|2343.71|2355.05|2343.55|26
1736161950000|2025-01-06 11:12:30|2355.06|2343.56|2355.6|2344.1|2355.74|2344.24|2355.02|2343.52|30
1736161960000|2025-01-06 11:12:40|2355.63|2344.13|2354.75|2343.25|2355.93|2344.43|2354.61|2343.11|26
1736161970000|2025-01-06 11:12:50|2354.63|2343.13|2354.91|2343.41|2355.02|2343.52|2354.63|2343.13|24
1736161980000|2025-01-06 11:13:00|2354.94|2343.44|2354.94|2343.44|2355.14|2343.64|2354.03|2342.53|22
1736161990000|2025-01-06 11:13:10|2354.88|2343.38|2355.42|2343.92|2355.42|2343.92|2354.88|2343.38|24
1736162000000|2025-01-06 11:13:20|2355.37|2343.87|2355.06|2343.56|2355.37|2343.87|2355.06|2343.56|14
1736162010000|2025-01-06 11:13:30|2355.05|2343.55|2355.61|2344.11|2356.06|2344.56|2355.05|2343.55|30
1736162020000|2025-01-06 11:13:40|2355.59|2344.09|2355.95|2344.45|2356.06|2344.56|2355.59|2344.09|29
1736162030000|2025-01-06 11:13:50|2356.07|2344.57|2357.06|2345.56|2357.06|2345.56|2355.95|2344.45|24
1736162040000|2025-01-06 11:14:00|2357.34|2345.84|2358.44|2346.94|2358.66|2347.16|2357.32|2345.82|28
1736162050000|2025-01-06 11:14:10|2358.49|2346.99|2358.61|2347.11|2359.13|2347.63|2358.43|2346.93|32
1736162060000|2025-01-06 11:14:20|2358.62|2347.12|2359.34|2347.84|2359.34|2347.84|2358.6|2347.1|24
1736162070000|2025-01-06 11:14:30|2359.46|2347.96|2359.21|2347.71|2359.51|2348.01|2359.21|2347.71|22
1736162080000|2025-01-06 11:14:40|2359.46|2347.96|2358.87|2347.37|2359.63|2348.13|2358.77|2347.27|26
1736162090000|2025-01-06 11:14:50|2358.9|2347.4|2358.68|2347.18|2359.01|2347.51|2358.68|2347.18|17
1736162100000|2025-01-06 11:15:00|2358.71|2347.21|2358.5|2347|2358.97|2347.47|2358.44|2346.94|19
1736162110000|2025-01-06 11:15:10|2358.53|2347.03|2359.86|2348.36|2359.86|2348.36|2358.53|2347.03|21
1736162120000|2025-01-06 11:15:20|2362.3|2350.8|2362.59|2351.09|2363.04|2351.54|2361.96|2350.46|35
1736162130000|2025-01-06 11:15:30|2362.62|2351.12|2362.68|2351.18|2363.37|2351.87|2362.62|2351.12|34
1736162140000|2025-01-06 11:15:40|2362.74|2351.24|2363.58|2352.08|2363.7|2352.2|2362.55|2351.05|30
1736162150000|2025-01-06 11:15:50|2363.52|2352.02|2362.64|2351.14|2363.52|2352.02|2362.64|2351.14|11
1736162160000|2025-01-06 11:16:00|2362.7|2351.2|2363.18|2351.68|2363.78|2352.28|2362.7|2351.2|20
1736162170000|2025-01-06 11:16:10|2363.01|2351.51|2363.54|2352.04|2363.71|2352.21|2363.01|2351.51|15
1736162180000|2025-01-06 11:16:20|2363.48|2351.98|2363.22|2351.72|2363.64|2352.14|2363.16|2351.66|13
1736162190000|2025-01-06 11:16:30|2363.27|2351.77|2363.99|2352.49|2364.05|2352.55|2363.03|2351.53|25
1736162200000|2025-01-06 11:16:40|2363.98|2352.48|2363.37|2351.87|2363.98|2352.48|2363.37|2351.87|13
1736162210000|2025-01-06 11:16:50|2363.43|2351.93|2363.48|2351.98|2363.51|2352.01|2363.43|2351.93|12
1736162220000|2025-01-06 11:17:00|2363.43|2351.93|2363.64|2352.14|2363.64|2352.14|2363.21|2351.71|13
1736162230000|2025-01-06 11:17:10|2363.65|2352.15|2363.72|2352.22|2363.72|2352.22|2363.65|2352.15|3
1736162250000|2025-01-06 11:17:30|2363.69|2352.19|2363.39|2351.89|2363.69|2352.19|2363.14|2351.64|15
1736162260000|2025-01-06 11:17:40|2363.45|2351.95|2363.4|2351.9|2363.61|2352.11|2363.18|2351.68|32
1736162270000|2025-01-06 11:17:50|2363.42|2351.92|2363.16|2351.66|2363.44|2351.94|2363.16|2351.66|25
1736162280000|2025-01-06 11:18:00|2363.09|2351.59|2363.72|2352.22|2363.72|2352.22|2362.95|2351.45|19
1736162360000|2025-01-06 11:19:20|2363.6|2352.1|2363.29|2351.79|2363.6|2352.1|2363.29|2351.79|7
1736162370000|2025-01-06 11:19:30|2363.3|2351.8|2363.2|2351.7|2363.33|2351.83|2362.7|2351.2|26
1736162380000|2025-01-06 11:19:40|2363.04|2351.54|2363.51|2352.01|2363.51|2352.01|2363.04|2351.54|24
1736162390000|2025-01-06 11:19:50|2363.52|2352.02|2363.72|2352.22|2363.72|2352.22|2363.43|2351.93|13
1736162410000|2025-01-06 11:20:10|2363.63|2352.13|2363.53|2352.03|2363.72|2352.22|2363.51|2352.01|9
1736162420000|2025-01-06 11:20:20|2363.54|2352.04|2363.19|2351.69|2363.61|2352.11|2363.19|2351.69|13
1736162430000|2025-01-06 11:20:30|2363.13|2351.63|2362.37|2350.87|2363.13|2351.63|2362.37|2350.87|14
1736162440000|2025-01-06 11:20:40|2362.49|2350.99|2362.46|2350.96|2362.49|2350.99|2362.41|2350.91|8
1736162450000|2025-01-06 11:20:50|2362.55|2351.05|2362.37|2350.87|2362.55|2351.05|2362.37|2350.87|7
1736162480000|2025-01-06 11:21:20|2362.68|2351.18|2362.73|2351.23|2362.75|2351.25|2362.56|2351.06|8
1736162490000|2025-01-06 11:21:30|2362.74|2351.24|2362.85|2351.35|2362.85|2351.35|2362.74|2351.24|10
1736162500000|2025-01-06 11:21:40|2362.94|2351.44|2363.35|2351.85|2363.37|2351.87|2362.94|2351.44|19
1736162510000|2025-01-06 11:21:50|2363.34|2351.84|2363.26|2351.76|2363.69|2352.19|2363.11|2351.61|15
1736162520000|2025-01-06 11:22:00|2363.27|2351.77|2363.74|2352.24|2363.74|2352.24|2363.27|2351.77|21
1736162540000|2025-01-06 11:22:20|2363.75|2352.25|2366.7|2355.2|2366.7|2355.2|2363.75|2352.25|10
1736162550000|2025-01-06 11:22:30|2366.61|2355.11|2366.7|2355.2|2366.7|2355.2|2366.34|2354.84|10
1736162570000|2025-01-06 11:22:50|2366.59|2355.09|2366.59|2355.09|2366.59|2355.09|2366.59|2355.09|1
1736162580000|2025-01-06 11:23:00|2366.7|2355.2|2366.1|2354.6|2366.7|2355.2|2366.1|2354.6|19
1736162590000|2025-01-06 11:23:10|2366.27|2354.77|2366.22|2354.72|2366.27|2354.77|2365.9|2354.4|25
1736162600000|2025-01-06 11:23:20|2366.37|2354.87|2366.09|2354.59|2366.52|2355.02|2366.01|2354.51|26
1736162610000|2025-01-06 11:23:30|2366.12|2354.62|2365.82|2354.32|2366.12|2354.62|2365.79|2354.29|17
1736162620000|2025-01-06 11:23:40|2365.81|2354.31|2364.91|2353.41|2365.98|2354.48|2364.91|2353.41|25
1736162630000|2025-01-06 11:23:50|2365.02|2353.52|2365.61|2354.11|2366.42|2354.92|2364.89|2353.39|34
1736162640000|2025-01-06 11:24:00|2365.55|2354.05|2366.34|2354.84|2366.42|2354.92|2365.55|2354.05|22
1736162650000|2025-01-06 11:24:10|2366.36|2354.86|2366.17|2354.67|2366.58|2355.08|2366.17|2354.67|20
1736162660000|2025-01-06 11:24:20|2366.22|2354.72|2366.07|2354.57|2366.51|2355.01|2366.07|2354.57|21
1736162670000|2025-01-06 11:24:30|2365.85|2354.35|2365.42|2353.92|2366.08|2354.58|2365.42|2353.92|28
1736162680000|2025-01-06 11:24:40|2365.48|2353.98|2365.71|2354.21|2365.78|2354.28|2365.32|2353.82|28
1736162690000|2025-01-06 11:24:50|2365.95|2354.45|2366.69|2355.19|2366.69|2355.19|2365.95|2354.45|20
1736162700000|2025-01-06 11:25:00|2366.7|2355.2|2366.7|2355.2|2366.7|2355.2|2366.7|2355.2|1
1736162710000|2025-01-06 11:25:10|2368.61|2357.11|2367.52|2356.02|2368.61|2357.11|2367.52|2356.02|9
1736162720000|2025-01-06 11:25:20|2367.41|2355.91|2365.27|2353.77|2367.41|2355.91|2365.27|2353.77|23
1736162730000|2025-01-06 11:25:30|2365.22|2353.72|2366.74|2355.24|2366.74|2355.24|2365.22|2353.72|27
1736162740000|2025-01-06 11:25:40|2366.42|2354.92|2366.76|2355.26|2366.9|2355.4|2366|2354.5|24
1736162750000|2025-01-06 11:25:50|2366.82|2355.32|2367.65|2356.15|2367.85|2356.35|2366.82|2355.32|13
1736162760000|2025-01-06 11:26:00|2367.61|2356.11|2367.15|2355.65|2367.72|2356.22|2367.06|2355.56|17
1736162770000|2025-01-06 11:26:10|2367.1|2355.6|2367.78|2356.28|2368.45|2356.95|2367.02|2355.52|27
1736162780000|2025-01-06 11:26:20|2368.08|2356.58|2369.05|2357.55|2369.05|2357.55|2367.89|2356.39|23
1736162790000|2025-01-06 11:26:30|2369.1|2357.6|2369.16|2357.66|2369.16|2357.66|2368.95|2357.45|25
1736162800000|2025-01-06 11:26:40|2370.12|2358.62|2369.81|2358.31|2370.45|2358.95|2369.53|2358.03|22
1736162810000|2025-01-06 11:26:50|2370.02|2358.52|2369.97|2358.47|2370.38|2358.88|2369.92|2358.42|27
1736162820000|2025-01-06 11:27:00|2370.1|2358.6|2371.25|2359.75|2371.25|2359.75|2369.92|2358.42|28
1736162840000|2025-01-06 11:27:20|2372.01|2360.51|2372.76|2361.26|2372.76|2361.26|2372.01|2360.51|6
1736162850000|2025-01-06 11:27:30|2372.54|2361.04|2372.12|2360.62|2372.61|2361.11|2372.09|2360.59|10
1736162860000|2025-01-06 11:27:40|2372.06|2360.56|2372.14|2360.64|2372.47|2360.97|2372.05|2360.55|27
1736162870000|2025-01-06 11:27:50|2372.17|2360.67|2371.59|2360.09|2372.6|2361.1|2371.54|2360.04|25
1736162880000|2025-01-06 11:28:00|2371.7|2360.2|2372.76|2361.26|2372.76|2361.26|2371.53|2360.03|27
1736162900000|2025-01-06 11:28:20|2372.74|2361.24|2372.55|2361.05|2372.74|2361.24|2372.51|2361.01|3
1736162910000|2025-01-06 11:28:30|2372.48|2360.98|2372.76|2361.26|2372.76|2361.26|2372.25|2360.75|18
1736162920000|2025-01-06 11:28:40|2372.72|2361.22|2372.76|2361.26|2372.76|2361.26|2372.32|2360.82|12
1736162940000|2025-01-06 11:29:00|2373.23|2361.73|2375.47|2363.97|2376|2364.5|2373.23|2361.73|16
1736162950000|2025-01-06 11:29:10|2375.41|2363.91|2374.3|2362.8|2375.41|2363.91|2374.29|2362.79|14
1736162960000|2025-01-06 11:29:20|2373.95|2362.45|2375.18|2363.68|2375.23|2363.73|2373.95|2362.45|19
1736162970000|2025-01-06 11:29:30|2375.24|2363.74|2374.46|2362.96|2375.24|2363.74|2374.46|2362.96|11
1736162980000|2025-01-06 11:29:40|2374.4|2362.9|2373.95|2362.45|2374.4|2362.9|2373.88|2362.38|21
1736162990000|2025-01-06 11:29:50|2373.99|2362.49|2374.21|2362.71|2374.22|2362.72|2373.86|2362.36|34
1736163000000|2025-01-06 11:30:00|2374.04|2362.54|2374.7|2363.2|2375.04|2363.54|2373.36|2361.86|22
1736163010000|2025-01-06 11:30:10|2374.58|2363.08|2375.55|2364.05|2375.55|2364.05|2374.58|2363.08|20
1736163020000|2025-01-06 11:30:20|2375.5|2364|2374.67|2363.17|2375.5|2364|2374.35|2362.85|19
1736163030000|2025-01-06 11:30:30|2374.43|2362.93|2374.15|2362.65|2374.61|2363.11|2374.15|2362.65|13
1736163040000|2025-01-06 11:30:40|2374.12|2362.62|2376.07|2364.57|2376.16|2364.66|2374.06|2362.56|27
1736163050000|2025-01-06 11:30:50|2376.22|2364.72|2375.98|2364.48|2376.31|2364.81|2375.3|2363.8|27
1736163060000|2025-01-06 11:31:00|2376.08|2364.58|2376.52|2365.02|2376.52|2365.02|2376.07|2364.57|13
1736163100000|2025-01-06 11:31:40|2376.64|2365.14|2378.64|2367.14|2378.64|2367.14|2376.64|2365.14|11
1736163110000|2025-01-06 11:31:50|2378.54|2367.04|2377.21|2365.71|2378.64|2367.14|2377.09|2365.59|15
1736163120000|2025-01-06 11:32:00|2377.15|2365.65|2378.73|2367.23|2378.73|2367.23|2376.95|2365.45|32
1736163130000|2025-01-06 11:32:10|2378.7|2367.2|2378.01|2366.51|2378.73|2367.23|2377.91|2366.41|29
1736163140000|2025-01-06 11:32:20|2377.95|2366.45|2377.06|2365.56|2378.47|2366.97|2377.06|2365.56|30
1736163150000|2025-01-06 11:32:30|2377.01|2365.51|2376.82|2365.32|2377.65|2366.15|2376.81|2365.31|18
1736163160000|2025-01-06 11:32:40|2377|2365.5|2377.48|2365.98|2377.64|2366.14|2376.33|2364.83|18
1736163170000|2025-01-06 11:32:50|2377.54|2366.04|2378.72|2367.22|2378.72|2367.22|2377.54|2366.04|21
1736163180000|2025-01-06 11:33:00|2378.64|2367.14|2378.71|2367.21|2378.72|2367.22|2378.53|2367.03|19
1736163190000|2025-01-06 11:33:10|2378.59|2367.09|2378.72|2367.22|2378.72|2367.22|2378.57|2367.07|7
1736163210000|2025-01-06 11:33:30|2378.58|2367.08|2378.72|2367.22|2378.72|2367.22|2378.14|2366.64|7
1736163230000|2025-01-06 11:33:50|2378.73|2367.23|2379.08|2367.58|2379.08|2367.58|2378.73|2367.23|3
1736163260000|2025-01-06 11:34:20|2378.99|2367.49|2379.08|2367.58|2379.08|2367.58|2378.49|2366.99|8
1736163270000|2025-01-06 11:34:30|2378.99|2367.49|2379.03|2367.53|2379.03|2367.53|2378.99|2367.49|5
1736163280000|2025-01-06 11:34:40|2379.08|2367.58|2379.08|2367.58|2379.08|2367.58|2378.99|2367.49|9
1736163300000|2025-01-06 11:35:00|2380.45|2368.95|2380.95|2369.45|2381.38|2369.88|2380.45|2368.95|5
1736163310000|2025-01-06 11:35:10|2381.1|2369.6|2382.08|2370.58|2382.34|2370.84|2381.1|2369.6|26
1736163320000|2025-01-06 11:35:20|2382.02|2370.52|2381.23|2369.73|2382.08|2370.58|2381.23|2369.73|14
1736163330000|2025-01-06 11:35:30|2381.22|2369.72|2381.16|2369.66|2381.39|2369.89|2380.62|2369.12|21
1736163340000|2025-01-06 11:35:40|2381.22|2369.72|2380.29|2368.79|2381.22|2369.72|2380.29|2368.79|11
1736163350000|2025-01-06 11:35:50|2380.34|2368.84|2380.47|2368.97|2380.53|2369.03|2380.22|2368.72|14
1736163360000|2025-01-06 11:36:00|2380.8|2369.3|2382.67|2371.17|2382.67|2371.17|2380.46|2368.96|28
1736163370000|2025-01-06 11:36:10|2382.55|2371.05|2383.28|2371.78|2383.35|2371.85|2382.41|2370.91|20
1736163380000|2025-01-06 11:36:20|2383.31|2371.81|2383.35|2371.85|2383.35|2371.85|2383.3|2371.8|7
1736163400000|2025-01-06 11:36:40|2384.13|2372.63|2384.91|2373.41|2384.91|2373.41|2384.13|2372.63|4
1736163420000|2025-01-06 11:37:00|2385.2|2373.7|2385.5|2374|2385.5|2374|2385.2|2373.7|2
1736163450000|2025-01-06 11:37:30|2385.35|2373.85|2384.21|2372.71|2385.45|2373.95|2384.21|2372.71|17
1736163460000|2025-01-06 11:37:40|2384.25|2372.75|2383.76|2372.26|2384.68|2373.18|2383.76|2372.26|17
1736163470000|2025-01-06 11:37:50|2383.72|2372.22|2384.61|2373.11|2385.11|2373.61|2383.66|2372.16|27
1736163480000|2025-01-06 11:38:00|2385.04|2373.54|2385.5|2374|2385.5|2374|2385.04|2373.54|17
1736163490000|2025-01-06 11:38:10|2385.36|2373.86|2385.08|2373.58|2385.46|2373.96|2385.08|2373.58|19
1736163500000|2025-01-06 11:38:20|2385.13|2373.63|2384.02|2372.52|2385.14|2373.64|2384.02|2372.52|27
1736163510000|2025-01-06 11:38:30|2384.2|2372.7|2384.79|2373.29|2385.27|2373.77|2384.2|2372.7|28
1736163520000|2025-01-06 11:38:40|2384.87|2373.37|2383.94|2372.44|2384.87|2373.37|2383.69|2372.19|16
1736163530000|2025-01-06 11:38:50|2383.76|2372.26|2383.74|2372.24|2383.86|2372.36|2383.4|2371.9|19
1736163540000|2025-01-06 11:39:00|2383.61|2372.11|2382.17|2370.67|2383.61|2372.11|2382.17|2370.67|5
1736163550000|2025-01-06 11:39:10|2381.02|2369.52|2381.95|2370.45|2383.03|2371.53|2381.02|2369.52|35
1736163560000|2025-01-06 11:39:20|2382.12|2370.62|2381.47|2369.97|2382.12|2370.62|2381.15|2369.65|33
1736163570000|2025-01-06 11:39:30|2381.51|2370.01|2381.14|2369.64|2381.79|2370.29|2381.09|2369.59|20
1736163580000|2025-01-06 11:39:40|2381.25|2369.75|2381.47|2369.97|2381.6|2370.1|2381.22|2369.72|21
1736163590000|2025-01-06 11:39:50|2381.41|2369.91|2380.56|2369.06|2381.41|2369.91|2380.53|2369.03|20
1736163600000|2025-01-06 11:40:00|2380.58|2369.08|2379.11|2367.61|2380.58|2369.08|2379.08|2367.58|14
1736163610000|2025-01-06 11:40:10|2379.08|2367.58|2379.88|2368.38|2379.88|2368.38|2379.08|2367.58|23
1736163620000|2025-01-06 11:40:20|2380|2368.5|2379.87|2368.37|2381.06|2369.56|2379.87|2368.37|20
1736163630000|2025-01-06 11:40:30|2380.1|2368.6|2379.72|2368.22|2380.21|2368.71|2379.59|2368.09|29
1736163640000|2025-01-06 11:40:40|2379.7|2368.2|2380.02|2368.52|2380.57|2369.07|2379.58|2368.08|26
1736163650000|2025-01-06 11:40:50|2380.12|2368.62|2379.91|2368.41|2380.85|2369.35|2379.66|2368.16|21
1736163660000|2025-01-06 11:41:00|2379.85|2368.35|2380.42|2368.92|2380.44|2368.94|2379.54|2368.04|17
1736163670000|2025-01-06 11:41:10|2380.18|2368.68|2379.88|2368.38|2380.42|2368.92|2379.52|2368.02|25
1736163680000|2025-01-06 11:41:20|2379.66|2368.16|2379.27|2367.77|2379.97|2368.47|2379.27|2367.77|32
1736163690000|2025-01-06 11:41:30|2379.31|2367.81|2379.08|2367.58|2379.49|2367.99|2379.08|2367.58|12
1736163700000|2025-01-06 11:41:40|2377.91|2366.41|2376.91|2365.41|2377.91|2366.41|2376.91|2365.41|20
1736163710000|2025-01-06 11:41:50|2376.92|2365.42|2376.96|2365.46|2377.59|2366.09|2376.92|2365.42|26
1736163720000|2025-01-06 11:42:00|2376.9|2365.4|2378.58|2367.08|2378.58|2367.08|2376.9|2365.4|24
1736163730000|2025-01-06 11:42:10|2378.57|2367.07|2379.14|2367.64|2379.18|2367.68|2378.57|2367.07|23
1736163740000|2025-01-06 11:42:20|2379.03|2367.53|2378.71|2367.21|2379.26|2367.76|2378.5|2367|21
1736163750000|2025-01-06 11:42:30|2378.61|2367.11|2378.45|2366.95|2378.9|2367.4|2378.39|2366.89|33
1736163760000|2025-01-06 11:42:40|2378.44|2366.94|2378.47|2366.97|2378.58|2367.08|2378.29|2366.79|27
1736163770000|2025-01-06 11:42:50|2378.48|2366.98|2378.54|2367.04|2378.6|2367.1|2378.48|2366.98|16
1736163780000|2025-01-06 11:43:00|2378.55|2367.05|2378.7|2367.2|2378.7|2367.2|2378.49|2366.99|22
1736163840000|2025-01-06 11:44:00|2378.69|2367.19|2378.7|2367.2|2378.7|2367.2|2378.69|2367.19|2
1736163860000|2025-01-06 11:44:20|2378.69|2367.19|2378.28|2366.78|2378.7|2367.2|2378.1|2366.6|19
1736163870000|2025-01-06 11:44:30|2378.27|2366.77|2378.61|2367.11|2378.61|2367.11|2378.2|2366.7|21
1736163880000|2025-01-06 11:44:40|2378.49|2366.99|2378.34|2366.84|2378.6|2367.1|2378.28|2366.78|23
1736163890000|2025-01-06 11:44:50|2378.33|2366.83|2378.47|2366.97|2378.47|2366.97|2378.14|2366.64|22
1736163900000|2025-01-06 11:45:00|2378.5|2367|2378.27|2366.77|2378.5|2367|2377.91|2366.41|26
1736163910000|2025-01-06 11:45:10|2378.4|2366.9|2378.7|2367.2|2378.7|2367.2|2378.26|2366.76|16
1736163920000|2025-01-06 11:45:20|2378.67|2367.17|2378.45|2366.95|2378.67|2367.17|2378.14|2366.64|26
1736163930000|2025-01-06 11:45:30|2378.47|2366.97|2378.28|2366.78|2378.58|2367.08|2378.28|2366.78|14
1736163940000|2025-01-06 11:45:40|2378.24|2366.74|2378.67|2367.17|2378.67|2367.17|2378.24|2366.74|19
1736163950000|2025-01-06 11:45:50|2378.7|2367.2|2378.47|2366.97|2378.7|2367.2|2378.24|2366.74|15
1736163960000|2025-01-06 11:46:00|2378.48|2366.98|2378.36|2366.86|2378.58|2367.08|2378.36|2366.86|18
1736163970000|2025-01-06 11:46:10|2378.29|2366.79|2378.2|2366.7|2378.42|2366.92|2377.99|2366.49|23
1736163980000|2025-01-06 11:46:20|2378.3|2366.8|2377.89|2366.39|2378.35|2366.85|2377.89|2366.39|19
1736164250000|2025-01-06 11:50:50|2377.82|2366.32|2377.82|2366.32|2377.82|2366.32|2377.82|2366.32|1
1736164260000|2025-01-06 11:51:00|2377.75|2366.25|2375.76|2364.26|2377.75|2366.25|2375.76|2364.26|17
1736164270000|2025-01-06 11:51:10|2375.08|2363.58|2374.33|2362.83|2375.08|2363.58|2374.24|2362.74|16
1736164280000|2025-01-06 11:51:20|2374.34|2362.84|2374.81|2363.31|2374.86|2363.36|2374.31|2362.81|20
1736164290000|2025-01-06 11:51:30|2374.87|2363.37|2375.79|2364.29|2375.81|2364.31|2374.87|2363.37|18
1736164300000|2025-01-06 11:51:40|2375.63|2364.13|2377.42|2365.92|2377.64|2366.14|2375.63|2364.13|25
1736164310000|2025-01-06 11:51:50|2377.52|2366.02|2377.89|2366.39|2377.89|2366.39|2377.49|2365.99|7
1736164330000|2025-01-06 11:52:10|2378.04|2366.54|2378.75|2367.25|2378.75|2367.25|2378.04|2366.54|4
1736164340000|2025-01-06 11:52:20|2379.84|2368.34|2382.16|2370.66|2382.16|2370.66|2379.84|2368.34|5
1736164350000|2025-01-06 11:52:30|2382.25|2370.75|2382.67|2371.17|2382.67|2371.17|2382.18|2370.68|9
1736164380000|2025-01-06 11:53:00|2382.5|2371|2382.67|2371.17|2382.67|2371.17|2382.5|2371|7
1736164390000|2025-01-06 11:53:10|2382.61|2371.11|2382.67|2371.17|2382.67|2371.17|2382.49|2370.99|8
1736164430000|2025-01-06 11:53:50|2382.73|2371.23|2382.73|2371.23|2382.73|2371.23|2382.73|2371.23|1
1736164450000|2025-01-06 11:54:10|2382.79|2371.29|2383.5|2372|2383.5|2372|2382.79|2371.29|6
1736164460000|2025-01-06 11:54:20|2384.3|2372.8|2385.24|2373.74|2385.24|2373.74|2384.3|2372.8|6
1736164480000|2025-01-06 11:54:40|2385.05|2373.55|2384.9|2373.4|2385.08|2373.58|2383.97|2372.47|17
1736164490000|2025-01-06 11:54:50|2384.84|2373.34|2384.4|2372.9|2384.85|2373.35|2384.25|2372.75|32
1736164500000|2025-01-06 11:55:00|2384.47|2372.97|2383.95|2372.45|2384.53|2373.03|2383.78|2372.28|25
1736164510000|2025-01-06 11:55:10|2383.93|2372.43|2384.51|2373.01|2385.02|2373.52|2383.71|2372.21|34
1736164520000|2025-01-06 11:55:20|2384.53|2373.03|2384.71|2373.21|2385.02|2373.52|2384.47|2372.97|23
1736164530000|2025-01-06 11:55:30|2384.36|2372.86|2383.98|2372.48|2384.38|2372.88|2383.7|2372.2|24
1736164540000|2025-01-06 11:55:40|2384.07|2372.57|2385.07|2373.57|2385.07|2373.57|2384.07|2372.57|28
1736164550000|2025-01-06 11:55:50|2385.09|2373.59|2385.13|2373.63|2385.24|2373.74|2385.07|2373.57|11
1736164560000|2025-01-06 11:56:00|2385.14|2373.64|2385.24|2373.74|2385.24|2373.74|2385.14|2373.64|3
1736164570000|2025-01-06 11:56:10|2384.85|2373.35|2384.52|2373.02|2384.85|2373.35|2384.52|2373.02|2
1736164580000|2025-01-06 11:56:20|2384.46|2372.96|2384.38|2372.88|2384.54|2373.04|2384.34|2372.84|17
1736164590000|2025-01-06 11:56:30|2384.34|2372.84|2384.21|2372.71|2384.45|2372.95|2384.21|2372.71|15
1736164600000|2025-01-06 11:56:40|2384.2|2372.7|2383.12|2371.62|2384.21|2372.71|2383.04|2371.54|17
1736164610000|2025-01-06 11:56:50|2383.09|2371.59|2383.66|2372.16|2383.66|2372.16|2383.01|2371.51|22
1736164620000|2025-01-06 11:57:00|2383.51|2372.01|2384.58|2373.08|2384.6|2373.1|2383.48|2371.98|32
1736164630000|2025-01-06 11:57:10|2384.4|2372.9|2384.73|2373.23|2385.24|2373.74|2384.4|2372.9|24
1736164640000|2025-01-06 11:57:20|2384.78|2373.28|2384.22|2372.72|2384.86|2373.36|2383.78|2372.28|22
1736164650000|2025-01-06 11:57:30|2384.23|2372.73|2384.27|2372.77|2384.34|2372.84|2384.09|2372.59|21
1736164660000|2025-01-06 11:57:40|2384.34|2372.84|2384.43|2372.93|2384.92|2373.42|2384.34|2372.84|28
1736164670000|2025-01-06 11:57:50|2384.46|2372.96|2384.2|2372.7|2384.47|2372.97|2384.14|2372.64|15
1736164680000|2025-01-06 11:58:00|2384.21|2372.71|2384.43|2372.93|2384.43|2372.93|2384.2|2372.7|13
1736164740000|2025-01-06 11:59:00|2385.3|2373.8|2385.3|2373.8|2385.3|2373.8|2385.3|2373.8|1
1736164750000|2025-01-06 11:59:10|2386.27|2374.77|2387.22|2375.72|2387.22|2375.72|2386.27|2374.77|17
1736164760000|2025-01-06 11:59:20|2387.23|2375.73|2385.72|2374.22|2387.23|2375.73|2385.43|2373.93|14
1736164770000|2025-01-06 11:59:30|2385.96|2374.46|2386.8|2375.3|2386.84|2375.34|2385.96|2374.46|28
1736164780000|2025-01-06 11:59:40|2386.81|2375.31|2387.27|2375.77|2387.39|2375.89|2386.8|2375.3|25
1736164790000|2025-01-06 11:59:50|2387.3|2375.8|2387.5|2376|2387.51|2376.01|2387.11|2375.61|22
1736164800000|2025-01-06 12:00:00|2387.48|2375.98|2387.51|2376.01|2387.51|2376.01|2387.48|2375.98|2
1736164810000|2025-01-06 12:00:10|2387.62|2376.12|2387.73|2376.23|2387.73|2376.23|2387.62|2376.12|2
1736164820000|2025-01-06 12:00:20|2388.07|2376.57|2388.42|2376.92|2388.42|2376.92|2388.07|2376.57|4
1736164830000|2025-01-06 12:00:30|2389.06|2377.56|2390.24|2378.74|2390.47|2378.97|2389.01|2377.51|13
1736164840000|2025-01-06 12:00:40|2390.3|2378.8|2391.49|2379.99|2391.49|2379.99|2390.24|2378.74|13
1736164850000|2025-01-06 12:00:50|2391.32|2379.82|2391.47|2379.97|2391.47|2379.97|2391.11|2379.61|12
1736164860000|2025-01-06 12:01:00|2391.53|2380.03|2391.25|2379.75|2391.75|2380.25|2391.25|2379.75|15
1736164870000|2025-01-06 12:01:10|2391.51|2380.01|2391.8|2380.3|2391.84|2380.34|2391.51|2380.01|17
1736164880000|2025-01-06 12:01:20|2391.86|2380.36|2391.39|2379.89|2392.03|2380.53|2391.39|2379.89|10
1736164890000|2025-01-06 12:01:30|2391.51|2380.01|2391.06|2379.56|2391.68|2380.18|2391.06|2379.56|15
1736164900000|2025-01-06 12:01:40|2391.05|2379.55|2388.97|2377.47|2391.05|2379.55|2388.8|2377.3|11
1736164910000|2025-01-06 12:01:50|2388.85|2377.35|2388.99|2377.49|2389|2377.5|2388.67|2377.17|17
1736164920000|2025-01-06 12:02:00|2389.05|2377.55|2390.84|2379.34|2390.84|2379.34|2389.05|2377.55|9
1736164930000|2025-01-06 12:02:10|2390.9|2379.4|2390.63|2379.13|2391.08|2379.58|2390.55|2379.05|19
1736164940000|2025-01-06 12:02:20|2390.61|2379.11|2390.56|2379.06|2390.73|2379.23|2390.53|2379.03|14
1736164950000|2025-01-06 12:02:30|2390.53|2379.03|2390.68|2379.18|2390.9|2379.4|2390.53|2379.03|11
1736164960000|2025-01-06 12:02:40|2390.74|2379.24|2391.07|2379.57|2391.14|2379.64|2390.74|2379.24|13
1736164970000|2025-01-06 12:02:50|2391.36|2379.86|2390.98|2379.48|2391.8|2380.3|2390.98|2379.48|18
1736164980000|2025-01-06 12:03:00|2391.04|2379.54|2391.76|2380.26|2391.76|2380.26|2391.04|2379.54|19
1736164990000|2025-01-06 12:03:10|2391.62|2380.12|2391.84|2380.34|2391.84|2380.34|2391.61|2380.11|13
1736165000000|2025-01-06 12:03:20|2391.81|2380.31|2391.56|2380.06|2391.84|2380.34|2391.56|2380.06|7
1736165010000|2025-01-06 12:03:30|2391.57|2380.07|2391.7|2380.2|2391.71|2380.21|2391.55|2380.05|14
1736165020000|2025-01-06 12:03:40|2391.71|2380.21|2391.18|2379.68|2391.77|2380.27|2391.18|2379.68|13
1736165030000|2025-01-06 12:03:50|2391.21|2379.71|2390.55|2379.05|2391.21|2379.71|2390.55|2379.05|12
1736165040000|2025-01-06 12:04:00|2390.54|2379.04|2389.67|2378.17|2390.54|2379.04|2389.43|2377.93|20
1736165050000|2025-01-06 12:04:10|2389.66|2378.16|2389.65|2378.15|2389.66|2378.16|2389.42|2377.92|7
1736165060000|2025-01-06 12:04:20|2389.64|2378.14|2389.73|2378.23|2389.73|2378.23|2389.4|2377.9|6
1736165070000|2025-01-06 12:04:30|2389.67|2378.17|2389.71|2378.21|2389.76|2378.26|2389.64|2378.14|19
1736165080000|2025-01-06 12:04:40|2389.76|2378.26|2389.92|2378.42|2390.61|2379.11|2389.76|2378.26|18
1736165090000|2025-01-06 12:04:50|2389.8|2378.3|2388.68|2377.18|2389.8|2378.3|2387.33|2375.83|21
1736165100000|2025-01-06 12:05:00|2388.71|2377.21|2388.12|2376.62|2388.71|2377.21|2387.78|2376.28|22
1736165110000|2025-01-06 12:05:10|2388.13|2376.63|2388.07|2376.57|2388.2|2376.7|2387.93|2376.43|12
1736165120000|2025-01-06 12:05:20|2387.93|2376.43|2386.21|2374.71|2387.93|2376.43|2386.21|2374.71|18
1736165130000|2025-01-06 12:05:30|2386.2|2374.7|2382.96|2371.46|2386.2|2374.7|2382.96|2371.46|13
1736165140000|2025-01-06 12:05:40|2382.71|2371.21|2382.57|2371.07|2382.78|2371.28|2382.57|2371.07|12
1736165150000|2025-01-06 12:05:50|2382.63|2371.13|2382.97|2371.47|2383.04|2371.54|2382.63|2371.13|12
1736165160000|2025-01-06 12:06:00|2382.85|2371.35|2384.08|2372.58|2384.08|2372.58|2382.71|2371.21|16
1736165170000|2025-01-06 12:06:10|2384.07|2372.57|2385.09|2373.59|2385.31|2373.81|2383.94|2372.44|22
1736165180000|2025-01-06 12:06:20|2385.21|2373.71|2384.55|2373.05|2385.21|2373.71|2384.21|2372.71|9
1736165190000|2025-01-06 12:06:30|2384.61|2373.11|2389.02|2377.52|2389.02|2377.52|2384.61|2373.11|19
1736165200000|2025-01-06 12:06:40|2389.01|2377.51|2387.54|2376.04|2389.09|2377.59|2386.99|2375.49|29
1736165210000|2025-01-06 12:06:50|2387.59|2376.09|2386.03|2374.53|2387.59|2376.09|2385.26|2373.76|21
1736165220000|2025-01-06 12:07:00|2386.04|2374.54|2386.03|2374.53|2386.34|2374.84|2385.76|2374.26|23
1736165230000|2025-01-06 12:07:10|2386.15|2374.65|2385.78|2374.28|2386.15|2374.65|2385.78|2374.28|7
1736165240000|2025-01-06 12:07:20|2385.77|2374.27|2385.92|2374.42|2385.92|2374.42|2385.56|2374.06|11
1736165250000|2025-01-06 12:07:30|2385.98|2374.48|2385.53|2374.03|2386.05|2374.55|2385.53|2374.03|15
1736165260000|2025-01-06 12:07:40|2385.52|2374.02|2384.76|2373.26|2385.52|2374.02|2384.76|2373.26|8
1736165270000|2025-01-06 12:07:50|2385.04|2373.54|2384.24|2372.74|2385.04|2373.54|2384.24|2372.74|15
1736165280000|2025-01-06 12:08:00|2384.36|2372.86|2384.21|2372.71|2384.6|2373.1|2384.21|2372.71|14
1736165290000|2025-01-06 12:08:10|2383.79|2372.29|2383.22|2371.72|2383.79|2372.29|2383.22|2371.72|7
1736165300000|2025-01-06 12:08:20|2383.33|2371.83|2381.51|2370.01|2383.38|2371.88|2381.33|2369.83|18
1736165310000|2025-01-06 12:08:30|2381.44|2369.94|2381.1|2369.6|2381.51|2370.01|2381.1|2369.6|6
1736165320000|2025-01-06 12:08:40|2380.58|2369.08|2380.21|2368.71|2380.7|2369.2|2380.09|2368.59|16
1736165330000|2025-01-06 12:08:50|2380.2|2368.7|2380.92|2369.42|2380.99|2369.49|2380.09|2368.59|24
1736165340000|2025-01-06 12:09:00|2380.93|2369.43|2382.02|2370.52|2382.02|2370.52|2380.92|2369.42|11
1736165350000|2025-01-06 12:09:10|2382.08|2370.58|2381.96|2370.46|2382.08|2370.58|2381.49|2369.99|20
1736165360000|2025-01-06 12:09:20|2381.99|2370.49|2381.85|2370.35|2382.44|2370.94|2381.63|2370.13|19
1736165370000|2025-01-06 12:09:30|2381.91|2370.41|2381.91|2370.41|2382.06|2370.56|2381.61|2370.11|20
1736165380000|2025-01-06 12:09:40|2381.74|2370.24|2380.26|2368.76|2381.8|2370.3|2380.26|2368.76|25
1736165390000|2025-01-06 12:09:50|2380.38|2368.88|2380.11|2368.61|2380.38|2368.88|2379.79|2368.29|9
1736165400000|2025-01-06 12:10:00|2380.1|2368.6|2381.22|2369.72|2381.22|2369.72|2380.1|2368.6|17
1736165410000|2025-01-06 12:10:10|2381.23|2369.73|2380.94|2369.44|2381.27|2369.77|2380.94|2369.44|10
1736165420000|2025-01-06 12:10:20|2380.95|2369.45|2381.74|2370.24|2381.84|2370.34|2380.95|2369.45|21
1736165430000|2025-01-06 12:10:30|2381.83|2370.33|2381.93|2370.43|2382.06|2370.56|2381.73|2370.23|12
1736165440000|2025-01-06 12:10:40|2381.96|2370.46|2382.41|2370.91|2382.79|2371.29|2381.89|2370.39|18
1736165450000|2025-01-06 12:10:50|2382.4|2370.9|2379.45|2367.95|2382.4|2370.9|2379.38|2367.88|14
1736165460000|2025-01-06 12:11:00|2379.5|2368|2379.54|2368.04|2380.09|2368.59|2379.5|2368|14
1736165470000|2025-01-06 12:11:10|2379.39|2367.89|2378.72|2367.22|2379.39|2367.89|2378.59|2367.09|11
1736165480000|2025-01-06 12:11:20|2378.77|2367.27|2381.55|2370.05|2381.55|2370.05|2378.77|2367.27|16
1736165490000|2025-01-06 12:11:30|2381.49|2369.99|2381.21|2369.71|2381.49|2369.99|2381.14|2369.64|14
1736165500000|2025-01-06 12:11:40|2381.45|2369.95|2381.3|2369.8|2381.45|2369.95|2381.3|2369.8|9
1736165510000|2025-01-06 12:11:50|2381.36|2369.86|2381.67|2370.17|2381.96|2370.46|2381.33|2369.83|17
1736165520000|2025-01-06 12:12:00|2381.7|2370.2|2381.86|2370.36|2381.93|2370.43|2381.61|2370.11|16
1736165530000|2025-01-06 12:12:10|2381.89|2370.39|2381.88|2370.38|2382.34|2370.84|2381.88|2370.38|11
1736165540000|2025-01-06 12:12:20|2381.08|2369.58|2381.26|2369.76|2381.26|2369.76|2380.71|2369.21|16
1736165550000|2025-01-06 12:12:30|2381.32|2369.82|2381.35|2369.85|2381.45|2369.95|2381.32|2369.82|14
1736165560000|2025-01-06 12:12:40|2381.4|2369.9|2381.24|2369.74|2381.46|2369.96|2380.96|2369.46|20
1736165570000|2025-01-06 12:12:50|2381.1|2369.6|2381.32|2369.82|2381.32|2369.82|2381.1|2369.6|14
1736165580000|2025-01-06 12:13:00|2381.2|2369.7|2382.14|2370.64|2382.5|2371|2381.11|2369.61|17
1736165590000|2025-01-06 12:13:10|2382.31|2370.81|2383.02|2371.52|2383.3|2371.8|2381.96|2370.46|26
1736165600000|2025-01-06 12:13:20|2382.94|2371.44|2383.6|2372.1|2384.43|2372.93|2382.88|2371.38|23
1736165610000|2025-01-06 12:13:30|2383.59|2372.09|2383.34|2371.84|2383.59|2372.09|2383.22|2371.72|17
1736165620000|2025-01-06 12:13:40|2383.47|2371.97|2383.34|2371.84|2383.48|2371.98|2383.19|2371.69|24
1736165630000|2025-01-06 12:13:50|2383.4|2371.9|2383.74|2372.24|2383.74|2372.24|2383.4|2371.9|9
1736165640000|2025-01-06 12:14:00|2383.75|2372.25|2383.49|2371.99|2383.76|2372.26|2383.49|2371.99|6
1736165650000|2025-01-06 12:14:10|2383.48|2371.98|2382.79|2371.29|2383.48|2371.98|2382.61|2371.11|6
1736165660000|2025-01-06 12:14:20|2382.86|2371.36|2383.22|2371.72|2383.27|2371.77|2382.86|2371.36|18
1736165670000|2025-01-06 12:14:30|2383.23|2371.73|2382.4|2370.9|2383.23|2371.73|2382.4|2370.9|16
1736165680000|2025-01-06 12:14:40|2382.39|2370.89|2381.87|2370.37|2382.39|2370.89|2381.87|2370.37|9
1736165690000|2025-01-06 12:14:50|2381.75|2370.25|2382.23|2370.73|2382.3|2370.8|2381.74|2370.24|26
1736165700000|2025-01-06 12:15:00|2382.35|2370.85|2382.19|2370.69|2382.35|2370.85|2382.04|2370.54|17
1736165710000|2025-01-06 12:15:10|2382.25|2370.75|2383.29|2371.79|2383.59|2372.09|2382.24|2370.74|26
1736165720000|2025-01-06 12:15:20|2383.28|2371.78|2382.21|2370.71|2383.7|2372.2|2382.21|2370.71|18
1736165730000|2025-01-06 12:15:30|2382.24|2370.74|2381.93|2370.43|2382.62|2371.12|2381.93|2370.43|13
1736165740000|2025-01-06 12:15:40|2381.45|2369.95|2382.42|2370.92|2382.43|2370.93|2381.27|2369.77|26
1736165750000|2025-01-06 12:15:50|2383.02|2371.52|2383.82|2372.32|2383.82|2372.32|2382.89|2371.39|24
1736165760000|2025-01-06 12:16:00|2383.32|2371.82|2383.19|2371.69|2383.32|2371.82|2382.74|2371.24|20
1736165770000|2025-01-06 12:16:10|2383.06|2371.56|2382.22|2370.72|2383.33|2371.83|2382.15|2370.65|15
1736165780000|2025-01-06 12:16:20|2382.23|2370.73|2382.11|2370.61|2383.14|2371.64|2382.11|2370.61|26
1736165790000|2025-01-06 12:16:30|2382.14|2370.64|2381.27|2369.77|2382.14|2370.64|2381.15|2369.65|21
1736165800000|2025-01-06 12:16:40|2381.39|2369.89|2379.89|2368.39|2381.39|2369.89|2379.89|2368.39|21
1736165810000|2025-01-06 12:16:50|2379.9|2368.4|2380|2368.5|2380|2368.5|2379.53|2368.03|11
1736165820000|2025-01-06 12:17:00|2379.95|2368.45|2379.32|2367.82|2380.2|2368.7|2379.32|2367.82|24
1736165830000|2025-01-06 12:17:10|2379.52|2368.02|2379.02|2367.52|2379.52|2368.02|2377.99|2366.49|19
1736165840000|2025-01-06 12:17:20|2379.62|2368.12|2379.55|2368.05|2380.22|2368.72|2379.55|2368.05|18
1736165850000|2025-01-06 12:17:30|2379.19|2367.69|2379.11|2367.61|2379.19|2367.69|2378.52|2367.02|24
1736165860000|2025-01-06 12:17:40|2378.88|2367.38|2379.16|2367.66|2379.19|2367.69|2378.88|2367.38|16
1736165870000|2025-01-06 12:17:50|2379.13|2367.63|2379.06|2367.56|2379.16|2367.66|2379|2367.5|21
1736165880000|2025-01-06 12:18:00|2379|2367.5|2378.68|2367.18|2379.12|2367.62|2378.5|2367|25
1736165890000|2025-01-06 12:18:10|2378.71|2367.21|2378.44|2366.94|2378.77|2367.27|2378.44|2366.94|30
1736165900000|2025-01-06 12:18:20|2378.43|2366.93|2378.29|2366.79|2378.44|2366.94|2377.78|2366.28|14
1736165910000|2025-01-06 12:18:30|2378.3|2366.8|2378.1|2366.6|2378.43|2366.93|2377.98|2366.48|16
1736165920000|2025-01-06 12:18:40|2378.16|2366.66|2377.89|2366.39|2378.16|2366.66|2377.88|2366.38|18
1736165930000|2025-01-06 12:18:50|2377.88|2366.38|2377.85|2366.35|2378.36|2366.86|2377.85|2366.35|20
1736165940000|2025-01-06 12:19:00|2377.94|2366.44|2377.64|2366.14|2378.1|2366.6|2377.64|2366.14|18
1736165950000|2025-01-06 12:19:10|2377.6|2366.1|2377.37|2365.87|2377.6|2366.1|2377.35|2365.85|6
1736165960000|2025-01-06 12:19:20|2377.35|2365.85|2377.34|2365.84|2377.36|2365.86|2377.34|2365.84|4
1736165970000|2025-01-06 12:19:30|2376.87|2365.37|2376.86|2365.36|2376.99|2365.49|2376.85|2365.35|7
1736165980000|2025-01-06 12:19:40|2376.87|2365.37|2377.06|2365.56|2377.22|2365.72|2376.78|2365.28|19
1736165990000|2025-01-06 12:19:50|2377.28|2365.78|2376.84|2365.34|2377.28|2365.78|2376.71|2365.21|15
1736166000000|2025-01-06 12:20:00|2376.87|2365.37|2378.26|2366.76|2378.26|2366.76|2376.87|2365.37|18
1736166010000|2025-01-06 12:20:10|2378.15|2366.65|2377.7|2366.2|2378.19|2366.69|2377.7|2366.2|25
1736166020000|2025-01-06 12:20:20|2377.69|2366.19|2377.81|2366.31|2377.88|2366.38|2377.69|2366.19|27
1736166030000|2025-01-06 12:20:30|2377.7|2366.2|2377.54|2366.04|2377.88|2366.38|2377.51|2366.01|17
1736166040000|2025-01-06 12:20:40|2377.55|2366.05|2376.77|2365.27|2377.65|2366.15|2376.53|2365.03|27
1736166050000|2025-01-06 12:20:50|2376.76|2365.26|2377.67|2366.17|2377.76|2366.26|2376.52|2365.02|27
1736166060000|2025-01-06 12:21:00|2377.66|2366.16|2377.38|2365.88|2377.81|2366.31|2377.07|2365.57|24
1736166070000|2025-01-06 12:21:10|2377.32|2365.82|2376.46|2364.96|2377.32|2365.82|2376.36|2364.86|18
1736166080000|2025-01-06 12:21:20|2376.4|2364.9|2375.96|2364.46|2376.44|2364.94|2375.92|2364.42|27
1736166090000|2025-01-06 12:21:30|2376.01|2364.51|2375.8|2364.3|2376.12|2364.62|2375.64|2364.14|28
1736166100000|2025-01-06 12:21:40|2375.78|2364.28|2373.94|2362.44|2375.78|2364.28|2373.78|2362.28|18
1736166110000|2025-01-06 12:21:50|2373.93|2362.43|2374.58|2363.08|2374.63|2363.13|2373.9|2362.4|17
1736166120000|2025-01-06 12:22:00|2374.61|2363.11|2377.82|2366.32|2377.86|2366.36|2374.61|2363.11|17
1736166130000|2025-01-06 12:22:10|2377.94|2366.44|2378.41|2366.91|2378.41|2366.91|2377.94|2366.44|18
1736166140000|2025-01-06 12:22:20|2378.21|2366.71|2378.09|2366.59|2378.41|2366.91|2378.09|2366.59|5
1736166150000|2025-01-06 12:22:30|2378.17|2366.67|2378.1|2366.6|2378.18|2366.68|2377.46|2365.96|23
1736166160000|2025-01-06 12:22:40|2377.98|2366.48|2378.02|2366.52|2378.06|2366.56|2377.72|2366.22|19
1736166170000|2025-01-06 12:22:50|2378.08|2366.58|2378.75|2367.25|2379.24|2367.74|2377.89|2366.39|29
1736166180000|2025-01-06 12:23:00|2379.06|2367.56|2378.86|2367.36|2379.06|2367.56|2378.44|2366.94|25
1736166190000|2025-01-06 12:23:10|2378.85|2367.35|2379.67|2368.17|2379.98|2368.48|2378.74|2367.24|24
1736166200000|2025-01-06 12:23:20|2379.74|2368.24|2380.06|2368.56|2380.42|2368.92|2379.09|2367.59|29
1736166210000|2025-01-06 12:23:30|2380.17|2368.67|2379.68|2368.18|2380.17|2368.67|2379.68|2368.18|27
1736166220000|2025-01-06 12:23:40|2379.79|2368.29|2378.85|2367.35|2379.85|2368.35|2378.55|2367.05|21
1736166230000|2025-01-06 12:23:50|2378.52|2367.02|2378.5|2367|2378.52|2367.02|2378.19|2366.69|20
1736166240000|2025-01-06 12:24:00|2378.54|2367.04|2378.54|2367.04|2378.54|2367.04|2378.32|2366.82|5
1736166250000|2025-01-06 12:24:10|2379.87|2368.37|2381.57|2370.07|2381.57|2370.07|2379.87|2368.37|10
1736166260000|2025-01-06 12:24:20|2384.39|2372.89|2384.41|2372.91|2384.47|2372.97|2383.97|2372.47|5
1736166270000|2025-01-06 12:24:30|2384.42|2372.92|2383.45|2371.95|2384.42|2372.92|2383.15|2371.65|26
1736166280000|2025-01-06 12:24:40|2383.57|2372.07|2384.63|2373.13|2384.85|2373.35|2383.49|2371.99|35
1736166290000|2025-01-06 12:24:50|2384.98|2373.48|2385.71|2374.21|2385.71|2374.21|2384.68|2373.18|23
1736166300000|2025-01-06 12:25:00|2385.66|2374.16|2385.3|2373.8|2385.82|2374.32|2385.14|2373.64|20
1736166310000|2025-01-06 12:25:10|2385.44|2373.94|2387.02|2375.52|2387.07|2375.57|2385.24|2373.74|30
1736166320000|2025-01-06 12:25:20|2387.01|2375.51|2386.99|2375.49|2387.79|2376.29|2386.99|2375.49|24
1736166330000|2025-01-06 12:25:30|2386.74|2375.24|2388.18|2376.68|2388.21|2376.71|2386.72|2375.22|28
1736166340000|2025-01-06 12:25:40|2387.98|2376.48|2386.29|2374.79|2387.99|2376.49|2386.17|2374.67|22
1736166350000|2025-01-06 12:25:50|2386.37|2374.87|2386.54|2375.04|2386.59|2375.09|2386.33|2374.83|30
1736166360000|2025-01-06 12:26:00|2386.55|2375.05|2387.38|2375.88|2387.9|2376.4|2386.53|2375.03|26
1736166370000|2025-01-06 12:26:10|2387.22|2375.72|2388.35|2376.85|2388.71|2377.21|2386.98|2375.48|29
1736166380000|2025-01-06 12:26:20|2388.11|2376.61|2390.36|2378.86|2391.25|2379.75|2388.11|2376.61|31
1736166390000|2025-01-06 12:26:30|2390.33|2378.83|2389.76|2378.26|2390.33|2378.83|2389.76|2378.26|18
1736166400000|2025-01-06 12:26:40|2389.31|2377.81|2388.82|2377.32|2389.49|2377.99|2388.82|2377.32|21
1736166410000|2025-01-06 12:26:50|2388.79|2377.29|2388.52|2377.02|2389.2|2377.7|2388.36|2376.86|17
1736166420000|2025-01-06 12:27:00|2388.33|2376.83|2391.12|2379.62|2391.18|2379.68|2386.9|2375.4|30
1736166430000|2025-01-06 12:27:10|2391.18|2379.68|2389.37|2377.87|2391.18|2379.68|2389.37|2377.87|22
1736166440000|2025-01-06 12:27:20|2389.49|2377.99|2386.64|2375.14|2389.49|2377.99|2386.64|2375.14|24
1736166450000|2025-01-06 12:27:30|2386.76|2375.26|2385.8|2374.3|2386.76|2375.26|2385.8|2374.3|26
1736166460000|2025-01-06 12:27:40|2385.88|2374.38|2385.58|2374.08|2386.27|2374.77|2385.33|2373.83|30
1736166470000|2025-01-06 12:27:50|2385.7|2374.2|2386.1|2374.6|2386.42|2374.92|2385.7|2374.2|29
1736166480000|2025-01-06 12:28:00|2385.53|2374.03|2385.16|2373.66|2385.91|2374.41|2384.51|2373.01|22
1736166490000|2025-01-06 12:28:10|2385.09|2373.59|2385.48|2373.98|2386.08|2374.58|2384.61|2373.11|23
1736166500000|2025-01-06 12:28:20|2385.83|2374.33|2385.98|2374.48|2386.02|2374.52|2385.43|2373.93|19
1736166510000|2025-01-06 12:28:30|2385.83|2374.33|2386.73|2375.23|2386.73|2375.23|2385.83|2374.33|33
1736166520000|2025-01-06 12:28:40|2386.79|2375.29|2386.96|2375.46|2386.96|2375.46|2385.89|2374.39|22
1736166530000|2025-01-06 12:28:50|2386.75|2375.25|2387.02|2375.52|2387.11|2375.61|2386.66|2375.16|32
1736166540000|2025-01-06 12:29:00|2387.08|2375.58|2387.66|2376.16|2387.9|2376.4|2387.08|2375.58|23
1736166550000|2025-01-06 12:29:10|2387.78|2376.28|2387.03|2375.53|2388.13|2376.63|2387.03|2375.53|28
1736166560000|2025-01-06 12:29:20|2387.1|2375.6|2385.99|2374.49|2387.1|2375.6|2385.79|2374.29|22
1736166570000|2025-01-06 12:29:30|2386.05|2374.55|2385.85|2374.35|2386.11|2374.61|2385.68|2374.18|32
1736166580000|2025-01-06 12:29:40|2385.86|2374.36|2385.22|2373.72|2385.86|2374.36|2385.17|2373.67|20
1736166590000|2025-01-06 12:29:50|2385.18|2373.68|2384.96|2373.46|2385.18|2373.68|2384.96|2373.46|17
1736166600000|2025-01-06 12:30:00|2384.95|2373.45|2384.81|2373.31|2385.25|2373.75|2384.81|2373.31|20
1736166610000|2025-01-06 12:30:10|2384.8|2373.3|2383.24|2371.74|2384.8|2373.3|2381.99|2370.49|23
1736166620000|2025-01-06 12:30:20|2382.98|2371.48|2382.64|2371.14|2383.23|2371.73|2382.15|2370.65|28
1736166630000|2025-01-06 12:30:30|2382.6|2371.1|2382.3|2370.8|2382.77|2371.27|2382.19|2370.69|25
1736166640000|2025-01-06 12:30:40|2382.07|2370.57|2382.1|2370.6|2382.34|2370.84|2381.63|2370.13|25
1736166650000|2025-01-06 12:30:50|2382.16|2370.66|2383.21|2371.71|2383.21|2371.71|2382.16|2370.66|16
1736166660000|2025-01-06 12:31:00|2383.18|2371.68|2381.29|2369.79|2383.19|2371.69|2381.29|2369.79|33
1736166670000|2025-01-06 12:31:10|2381.27|2369.77|2379.19|2367.69|2381.48|2369.98|2379.16|2367.66|31
1736166680000|2025-01-06 12:31:20|2379.43|2367.93|2378.85|2367.35|2379.46|2367.96|2378.38|2366.88|21
1736166690000|2025-01-06 12:31:30|2378.73|2367.23|2379.29|2367.79|2379.46|2367.96|2378.4|2366.9|22
1736166700000|2025-01-06 12:31:40|2379.08|2367.58|2380.53|2369.03|2380.63|2369.13|2379.05|2367.55|21
1736166710000|2025-01-06 12:31:50|2380.57|2369.07|2380.17|2368.67|2380.66|2369.16|2380.17|2368.67|30
1736166720000|2025-01-06 12:32:00|2380.3|2368.8|2379.34|2367.84|2380.3|2368.8|2378.94|2367.44|29
1736166730000|2025-01-06 12:32:10|2379.33|2367.83|2378.36|2366.86|2379.34|2367.84|2378.36|2366.86|25
1736166740000|2025-01-06 12:32:20|2378.37|2366.87|2378.94|2367.44|2378.94|2367.44|2378.18|2366.68|17
1736166750000|2025-01-06 12:32:30|2379.59|2368.09|2378.98|2367.48|2379.69|2368.19|2378.98|2367.48|24
1736166760000|2025-01-06 12:32:40|2379.04|2367.54|2378.66|2367.16|2379.12|2367.62|2378.66|2367.16|20
1736166770000|2025-01-06 12:32:50|2378.73|2367.23|2378.91|2367.41|2379.18|2367.68|2378.51|2367.01|24
1736166780000|2025-01-06 12:33:00|2378.96|2367.46|2379.2|2367.7|2379.4|2367.9|2378.78|2367.28|25
1736166790000|2025-01-06 12:33:10|2379.29|2367.79|2379.09|2367.59|2379.29|2367.79|2378.87|2367.37|12
1736166800000|2025-01-06 12:33:20|2379.06|2367.56|2378.54|2367.04|2379.27|2367.77|2378.37|2366.87|18
1736166810000|2025-01-06 12:33:30|2378.75|2367.25|2381.32|2369.82|2381.32|2369.82|2378.75|2367.25|24
1736166820000|2025-01-06 12:33:40|2381.28|2369.78|2380.87|2369.37|2381.28|2369.78|2380.81|2369.31|24
1736166830000|2025-01-06 12:33:50|2380.85|2369.35|2379.43|2367.93|2380.93|2369.43|2379.35|2367.85|26
1736166840000|2025-01-06 12:34:00|2379.44|2367.94|2378.94|2367.44|2379.55|2368.05|2378.73|2367.23|16
1736166850000|2025-01-06 12:34:10|2379.03|2367.53|2378.91|2367.41|2379.2|2367.7|2378.72|2367.22|20
1736166860000|2025-01-06 12:34:20|2378.69|2367.19|2379.03|2367.53|2379.28|2367.78|2378.69|2367.19|22
1736166870000|2025-01-06 12:34:30|2378.88|2367.38|2378.34|2366.84|2379.19|2367.69|2378.13|2366.63|27
1736166880000|2025-01-06 12:34:40|2378.39|2366.89|2379.04|2367.54|2379.21|2367.71|2378.39|2366.89|31
1736166890000|2025-01-06 12:34:50|2379.08|2367.58|2378.22|2366.72|2379.08|2367.58|2378.22|2366.72|29
1736166900000|2025-01-06 12:35:00|2378.2|2366.7|2378.96|2367.46|2379.23|2367.73|2378.2|2366.7|23
1736166910000|2025-01-06 12:35:10|2379.2|2367.7|2379.39|2367.89|2379.39|2367.89|2379.1|2367.6|9
1736166930000|2025-01-06 12:35:30|2380.19|2368.69|2381.84|2370.34|2381.97|2370.47|2380.19|2368.69|6
1736166940000|2025-01-06 12:35:40|2381.89|2370.39|2382.61|2371.11|2382.61|2371.11|2381.87|2370.37|10
1736166950000|2025-01-06 12:35:50|2382.67|2371.17|2382.5|2371|2382.67|2371.17|2382.5|2371|8
1736166960000|2025-01-06 12:36:00|2382.64|2371.14|2382.62|2371.12|2382.67|2371.17|2382.5|2371|23
1736166970000|2025-01-06 12:36:10|2382.65|2371.15|2382.67|2371.17|2382.67|2371.17|2382.65|2371.15|2
1736167020000|2025-01-06 12:37:00|2384.01|2372.51|2386.04|2374.54|2386.16|2374.66|2384.01|2372.51|21
1736167030000|2025-01-06 12:37:10|2385.84|2374.34|2387.62|2376.12|2387.76|2376.26|2385.84|2374.34|25
1736167040000|2025-01-06 12:37:20|2387.61|2376.11|2387.61|2376.11|2387.75|2376.25|2386.96|2375.46|27
1736167050000|2025-01-06 12:37:30|2387.64|2376.14|2387.8|2376.3|2387.8|2376.3|2387.64|2376.14|6
1736167080000|2025-01-06 12:38:00|2387.71|2376.21|2387.29|2375.79|2387.71|2376.21|2387.29|2375.79|3
1736167090000|2025-01-06 12:38:10|2387.33|2375.83|2387.8|2376.3|2387.8|2376.3|2387.33|2375.83|13
1736167100000|2025-01-06 12:38:20|2388.99|2377.49|2390.88|2379.38|2390.88|2379.38|2388.99|2377.49|8
1736167110000|2025-01-06 12:38:30|2390.82|2379.32|2391.7|2380.2|2391.8|2380.3|2390.82|2379.32|30
1736167120000|2025-01-06 12:38:40|2391.74|2380.24|2392.03|2380.53|2392.03|2380.53|2391.74|2380.24|11
1736167130000|2025-01-06 12:38:50|2391.98|2380.48|2392.03|2380.53|2392.03|2380.53|2391.98|2380.48|6
1736167160000|2025-01-06 12:39:20|2391.91|2380.41|2392.03|2380.53|2392.03|2380.53|2391.91|2380.41|7
1736167170000|2025-01-06 12:39:30|2392.02|2380.52|2392.03|2380.53|2392.03|2380.53|2391.92|2380.42|7
1736167180000|2025-01-06 12:39:40|2391.93|2380.43|2392.03|2380.53|2392.03|2380.53|2391.9|2380.4|18
1736167190000|2025-01-06 12:39:50|2392.02|2380.52|2392.03|2380.53|2392.03|2380.53|2392.02|2380.52|2
1736167200000|2025-01-06 12:40:00|2391.97|2380.47|2392.03|2380.53|2392.03|2380.53|2391.26|2379.76|25
1736167260000|2025-01-06 12:41:00|2392.54|2381.04|2393.04|2381.54|2393.04|2381.54|2392.54|2381.04|2
1736167270000|2025-01-06 12:41:10|2393.22|2381.72|2393.63|2382.13|2393.63|2382.13|2393.22|2381.72|4
1736167280000|2025-01-06 12:41:20|2393.75|2382.25|2395.25|2383.75|2395.25|2383.75|2393.75|2382.25|4
1736167320000|2025-01-06 12:42:00|2395.89|2384.39|2396.54|2385.04|2396.6|2385.1|2395.89|2384.39|5
1736167330000|2025-01-06 12:42:10|2396.56|2385.06|2396.52|2385.02|2396.67|2385.17|2396.52|2385.02|8
1736167370000|2025-01-06 12:42:50|2395.71|2384.21|2394.91|2383.41|2395.71|2384.21|2394.91|2383.41|2
1736167380000|2025-01-06 12:43:00|2394.24|2382.74|2394.86|2383.36|2394.86|2383.36|2393.83|2382.33|19
1736167390000|2025-01-06 12:43:10|2394.85|2383.35|2395.7|2384.2|2395.87|2384.37|2394.85|2383.35|19
1736167400000|2025-01-06 12:43:20|2395.73|2384.23|2395.72|2384.22|2395.79|2384.29|2395.46|2383.96|29
1736167410000|2025-01-06 12:43:30|2395.88|2384.38|2395.77|2384.27|2395.88|2384.38|2395.6|2384.1|26
1736167420000|2025-01-06 12:43:40|2395.64|2384.14|2396.97|2385.47|2396.97|2385.47|2395.64|2384.14|22
1736167440000|2025-01-06 12:44:00|2396.73|2385.23|2396.46|2384.96|2396.97|2385.47|2396.14|2384.64|24
1736167450000|2025-01-06 12:44:10|2396.47|2384.97|2396.07|2384.57|2396.48|2384.98|2396.04|2384.54|14
1736167460000|2025-01-06 12:44:20|2395.95|2384.45|2394.35|2382.85|2395.95|2384.45|2394.13|2382.63|23
1736167470000|2025-01-06 12:44:30|2394.32|2382.82|2394.78|2383.28|2394.78|2383.28|2394.14|2382.64|25
1736167480000|2025-01-06 12:44:40|2394.77|2383.27|2394.73|2383.23|2394.77|2383.27|2394.48|2382.98|14
1736167490000|2025-01-06 12:44:50|2394.76|2383.26|2394.75|2383.25|2394.85|2383.35|2394.58|2383.08|16
1736167500000|2025-01-06 12:45:00|2394.65|2383.15|2394|2382.5|2394.73|2383.23|2393.96|2382.46|23
1736167510000|2025-01-06 12:45:10|2393.99|2382.49|2393.72|2382.22|2394.06|2382.56|2393|2381.5|27
1736167520000|2025-01-06 12:45:20|2393.66|2382.16|2393.86|2382.36|2393.98|2382.48|2393.29|2381.79|22
1736167530000|2025-01-06 12:45:30|2393.88|2382.38|2393.24|2381.74|2394.06|2382.56|2393|2381.5|25
1736167540000|2025-01-06 12:45:40|2393.08|2381.58|2391.99|2380.49|2393.31|2381.81|2391.99|2380.49|28
1736167550000|2025-01-06 12:45:50|2391.54|2380.04|2391.51|2380.01|2391.83|2380.33|2391.34|2379.84|29
1736167560000|2025-01-06 12:46:00|2391.52|2380.02|2391.45|2379.95|2391.54|2380.04|2390.5|2379|26
1736167570000|2025-01-06 12:46:10|2391.48|2379.98|2392.28|2380.78|2392.36|2380.86|2391.42|2379.92|30
1736167580000|2025-01-06 12:46:20|2391.81|2380.31|2392.36|2380.86|2392.44|2380.94|2391.66|2380.16|20
1736167590000|2025-01-06 12:46:30|2392.5|2381|2392.62|2381.12|2393.02|2381.52|2391.89|2380.39|32
1736167600000|2025-01-06 12:46:40|2392.76|2381.26|2392.73|2381.23|2393.67|2382.17|2392.62|2381.12|27
1736167610000|2025-01-06 12:46:50|2392.79|2381.29|2391.7|2380.2|2392.84|2381.34|2391.7|2380.2|20
1736167620000|2025-01-06 12:47:00|2391.66|2380.16|2390.92|2379.42|2391.72|2380.22|2390.92|2379.42|25
1736167630000|2025-01-06 12:47:10|2390.86|2379.36|2391.52|2380.02|2391.62|2380.12|2390.8|2379.3|23
1736167640000|2025-01-06 12:47:20|2391.33|2379.83|2390.96|2379.46|2391.33|2379.83|2390.96|2379.46|25
1736167650000|2025-01-06 12:47:30|2390.97|2379.47|2392.01|2380.51|2392.04|2380.54|2390.96|2379.46|28
1736167660000|2025-01-06 12:47:40|2392|2380.5|2391.99|2380.49|2392|2380.5|2391.5|2380|19
1736167670000|2025-01-06 12:47:50|2392.01|2380.51|2393.02|2381.52|2393.56|2382.06|2391.98|2380.48|26
1736167680000|2025-01-06 12:48:00|2393.08|2381.58|2393.05|2381.55|2393.39|2381.89|2392.91|2381.41|22
1736167690000|2025-01-06 12:48:10|2393.09|2381.59|2394.58|2383.08|2394.61|2383.11|2393.09|2381.59|25
1736167700000|2025-01-06 12:48:20|2394.49|2382.99|2394.68|2383.18|2394.75|2383.25|2394.49|2382.99|8
1736167710000|2025-01-06 12:48:30|2394.67|2383.17|2394.75|2383.25|2394.75|2383.25|2394.65|2383.15|3
1736167730000|2025-01-06 12:48:50|2396.34|2384.84|2396.7|2385.2|2397.12|2385.62|2396.34|2384.84|14
1736167740000|2025-01-06 12:49:00|2396.77|2385.27|2396.79|2385.29|2396.79|2385.29|2396.06|2384.56|22
1736167750000|2025-01-06 12:49:10|2396.78|2385.28|2396.15|2384.65|2396.78|2385.28|2396.03|2384.53|30
1736167760000|2025-01-06 12:49:20|2396.29|2384.79|2393.07|2381.57|2396.43|2384.93|2392.87|2381.37|34
1736167770000|2025-01-06 12:49:30|2393.38|2381.88|2394.42|2382.92|2394.7|2383.2|2393.38|2381.88|21
1736167780000|2025-01-06 12:49:40|2394.3|2382.8|2392.84|2381.34|2394.3|2382.8|2392.8|2381.3|17
1736167790000|2025-01-06 12:49:50|2392.81|2381.31|2391.84|2380.34|2392.81|2381.31|2391.8|2380.3|26
1736167800000|2025-01-06 12:50:00|2391.83|2380.33|2392.27|2380.77|2392.27|2380.77|2390.78|2379.28|28
1736167810000|2025-01-06 12:50:10|2392.86|2381.36|2393.16|2381.66|2393.16|2381.66|2392.85|2381.35|16
1736167820000|2025-01-06 12:50:20|2393.04|2381.54|2393.01|2381.51|2393.1|2381.6|2393.01|2381.51|16
1736167830000|2025-01-06 12:50:30|2393.03|2381.53|2391.36|2379.86|2393.08|2381.58|2391.36|2379.86|21
1736167840000|2025-01-06 12:50:40|2391.43|2379.93|2391.69|2380.19|2391.75|2380.25|2391.41|2379.91|28
1736167850000|2025-01-06 12:50:50|2391.95|2380.45|2392.1|2380.6|2392.49|2380.99|2391.71|2380.21|27
1736167860000|2025-01-06 12:51:00|2392.16|2380.66|2393.16|2381.66|2393.16|2381.66|2392.07|2380.57|13
1736167870000|2025-01-06 12:51:10|2393.12|2381.62|2391.61|2380.11|2393.16|2381.66|2391.47|2379.97|10
1736167880000|2025-01-06 12:51:20|2391.27|2379.77|2391.15|2379.65|2392.22|2380.72|2391.15|2379.65|21
1736167890000|2025-01-06 12:51:30|2391.14|2379.64|2390.71|2379.21|2391.55|2380.05|2390.71|2379.21|23
1736167900000|2025-01-06 12:51:40|2390.86|2379.36|2389.23|2377.73|2390.94|2379.44|2389.18|2377.68|26
1736167910000|2025-01-06 12:51:50|2389.2|2377.7|2388.74|2377.24|2389.2|2377.7|2388.56|2377.06|29
1736167920000|2025-01-06 12:52:00|2388.75|2377.25|2389.52|2378.02|2391.06|2379.56|2388.75|2377.25|27
1736167930000|2025-01-06 12:52:10|2389.64|2378.14|2390.28|2378.78|2390.44|2378.94|2389.63|2378.13|19
1736167940000|2025-01-06 12:52:20|2390.51|2379.01|2390.02|2378.52|2390.55|2379.05|2389.87|2378.37|30
1736167950000|2025-01-06 12:52:30|2390.11|2378.61|2388.94|2377.44|2390.15|2378.65|2388.82|2377.32|30
1736167960000|2025-01-06 12:52:40|2388.97|2377.47|2388.84|2377.34|2389.06|2377.56|2388.48|2376.98|27
1736167970000|2025-01-06 12:52:50|2388.95|2377.45|2388.92|2377.42|2389.11|2377.61|2388.6|2377.1|28
1736167980000|2025-01-06 12:53:00|2388.93|2377.43|2387.68|2376.18|2389.06|2377.56|2387.68|2376.18|27
1736167990000|2025-01-06 12:53:10|2387.54|2376.04|2388.03|2376.53|2388.09|2376.59|2386.84|2375.34|35
1736168000000|2025-01-06 12:53:20|2388.06|2376.56|2389.1|2377.6|2389.28|2377.78|2388.06|2376.56|32
1736168010000|2025-01-06 12:53:30|2388.99|2377.49|2388.93|2377.43|2389.28|2377.78|2388.53|2377.03|22
1736168020000|2025-01-06 12:53:40|2388.91|2377.41|2388.71|2377.21|2389.09|2377.59|2388.16|2376.66|27
1736168030000|2025-01-06 12:53:50|2388.74|2377.24|2388.74|2377.24|2388.97|2377.47|2388.65|2377.15|31
1736168040000|2025-01-06 12:54:00|2388.6|2377.1|2388.17|2376.67|2389.23|2377.73|2388.16|2376.66|31
1736168050000|2025-01-06 12:54:10|2388.16|2376.66|2388.22|2376.72|2388.31|2376.81|2387.88|2376.38|25
1736168060000|2025-01-06 12:54:20|2388|2376.5|2386.74|2375.24|2388.17|2376.67|2386.69|2375.19|27
1736168070000|2025-01-06 12:54:30|2386.8|2375.3|2386.94|2375.44|2387.06|2375.56|2386.73|2375.23|14
1736168080000|2025-01-06 12:54:40|2386.95|2375.45|2387.06|2375.56|2387.06|2375.56|2386.95|2375.45|3
1736168130000|2025-01-06 12:55:30|2385.9|2374.4|2385.78|2374.28|2385.9|2374.4|2385.78|2374.28|6
1736168140000|2025-01-06 12:55:40|2385.87|2374.37|2386.94|2375.44|2386.94|2375.44|2385.87|2374.37|13
1736168150000|2025-01-06 12:55:50|2386.97|2375.47|2386.34|2374.84|2386.97|2375.47|2386.11|2374.61|24
1736168160000|2025-01-06 12:56:00|2386.4|2374.9|2387.06|2375.56|2387.06|2375.56|2386.4|2374.9|4
1736168180000|2025-01-06 12:56:20|2386.66|2375.16|2387.06|2375.56|2387.06|2375.56|2386.66|2375.16|6
1736168190000|2025-01-06 12:56:30|2387.4|2375.9|2387.75|2376.25|2387.75|2376.25|2387.4|2375.9|2
1736168200000|2025-01-06 12:56:40|2389.02|2377.52|2390.94|2379.44|2390.94|2379.44|2389.02|2377.52|17
1736168210000|2025-01-06 12:56:50|2390.93|2379.43|2390.98|2379.48|2391.1|2379.6|2390.76|2379.26|30
1736168220000|2025-01-06 12:57:00|2390.94|2379.44|2391.58|2380.08|2392.16|2380.66|2390.21|2378.71|29
1736168230000|2025-01-06 12:57:10|2391.56|2380.06|2389.99|2378.49|2391.78|2380.28|2389.11|2377.61|28
1736168240000|2025-01-06 12:57:20|2389.95|2378.45|2389.93|2378.43|2391.13|2379.63|2389.71|2378.21|26
1736168250000|2025-01-06 12:57:30|2389.88|2378.38|2388.96|2377.46|2389.96|2378.46|2388.69|2377.19|22
1736168260000|2025-01-06 12:57:40|2388.91|2377.41|2389.24|2377.74|2389.36|2377.86|2388.86|2377.36|20
1736168270000|2025-01-06 12:57:50|2389.28|2377.78|2388.94|2377.44|2389.28|2377.78|2388.8|2377.3|19
1736168280000|2025-01-06 12:58:00|2388.9|2377.4|2390.24|2378.74|2390.8|2379.3|2388.9|2377.4|27
1736168290000|2025-01-06 12:58:10|2390.3|2378.8|2390.88|2379.38|2391.03|2379.53|2390.15|2378.65|27
1736168300000|2025-01-06 12:58:20|2390.98|2379.48|2390.81|2379.31|2391.11|2379.61|2390.75|2379.25|24
1736168310000|2025-01-06 12:58:30|2390.8|2379.3|2389|2377.5|2390.8|2379.3|2389|2377.5|29
1736168320000|2025-01-06 12:58:40|2388.92|2377.42|2389.94|2378.44|2390.13|2378.63|2388.92|2377.42|22
1736168330000|2025-01-06 12:58:50|2389.88|2378.38|2389.37|2377.87|2389.88|2378.38|2389.29|2377.79|22
1736168340000|2025-01-06 12:59:00|2389.36|2377.86|2389.13|2377.63|2389.6|2378.1|2389.13|2377.63|26
1736168350000|2025-01-06 12:59:10|2389.12|2377.62|2392.39|2380.89|2392.65|2381.15|2388.77|2377.27|25
1736168360000|2025-01-06 12:59:20|2392.27|2380.77|2391.49|2379.99|2392.27|2380.77|2391.43|2379.93|17
1736168370000|2025-01-06 12:59:30|2391.37|2379.87|2390.2|2378.7|2391.37|2379.87|2390.2|2378.7|12
1736168390000|2025-01-06 12:59:50|2390.78|2379.28|2393.77|2382.27|2394.04|2382.54|2390.78|2379.28|22
1736168400000|2025-01-06 13:00:00|2393.78|2382.28|2392.78|2381.28|2395.21|2383.71|2392.78|2381.28|21
1736168410000|2025-01-06 13:00:10|2392.82|2381.32|2393.12|2381.62|2393.36|2381.86|2392.57|2381.07|22
1736168420000|2025-01-06 13:00:20|2393.33|2381.83|2391.7|2380.2|2393.33|2381.83|2391.7|2380.2|4
1736168430000|2025-01-06 13:00:30|2391.07|2379.57|2390.59|2379.09|2391.07|2379.57|2390.44|2378.94|4
1736168440000|2025-01-06 13:00:40|2390.58|2379.08|2390.45|2378.95|2390.59|2379.09|2390.45|2378.95|5
1736168460000|2025-01-06 13:01:00|2390.09|2378.59|2389.74|2378.24|2390.09|2378.59|2389.74|2378.24|4
1736168470000|2025-01-06 13:01:10|2390.03|2378.53|2390.1|2378.6|2391.4|2379.9|2390.03|2378.53|20
1736168480000|2025-01-06 13:01:20|2389.62|2378.12|2387.64|2376.14|2389.62|2378.12|2387.49|2375.99|24
1736168490000|2025-01-06 13:01:30|2387.7|2376.2|2385.97|2374.47|2387.7|2376.2|2385.97|2374.47|22
1736168500000|2025-01-06 13:01:40|2386.04|2374.54|2387.02|2375.52|2387.2|2375.7|2386.04|2374.54|15
1736168510000|2025-01-06 13:01:50|2386.92|2375.42|2386.97|2375.47|2386.97|2375.47|2386.84|2375.34|8
1736168520000|2025-01-06 13:02:00|2387.03|2375.53|2387.48|2375.98|2387.48|2375.98|2387.03|2375.53|4
1736168530000|2025-01-06 13:02:10|2387.73|2376.23|2388.02|2376.52|2388.1|2376.6|2387.43|2375.93|16
1736168540000|2025-01-06 13:02:20|2388.04|2376.54|2389.45|2377.95|2389.45|2377.95|2388.02|2376.52|13
1736168560000|2025-01-06 13:02:40|2389.2|2377.7|2388.42|2376.92|2389.2|2377.7|2388.3|2376.8|13
1736168570000|2025-01-06 13:02:50|2388.37|2376.87|2389.45|2377.95|2389.45|2377.95|2388.35|2376.85|14
1736168580000|2025-01-06 13:03:00|2389.57|2378.07|2390.94|2379.44|2391.55|2380.05|2389.57|2378.07|19
1736168590000|2025-01-06 13:03:10|2391.08|2379.58|2390.95|2379.45|2391.14|2379.64|2390.95|2379.45|7
1736168600000|2025-01-06 13:03:20|2390.11|2378.61|2389.88|2378.38|2390.14|2378.64|2389.88|2378.38|9
1736168610000|2025-01-06 13:03:30|2389.89|2378.39|2389.8|2378.3|2389.96|2378.46|2389.8|2378.3|9
1736168620000|2025-01-06 13:03:40|2389.86|2378.36|2390.1|2378.6|2390.42|2378.92|2389.86|2378.36|16
1736168630000|2025-01-06 13:03:50|2389.75|2378.25|2389.46|2377.96|2389.75|2378.25|2389.45|2377.95|5
1736168640000|2025-01-06 13:04:00|2389.44|2377.94|2388.34|2376.84|2389.45|2377.95|2388.34|2376.84|10
1736168650000|2025-01-06 13:04:10|2388.33|2376.83|2388.28|2376.78|2388.36|2376.86|2388.18|2376.68|14
1736168660000|2025-01-06 13:04:20|2388.27|2376.77|2388.18|2376.68|2388.27|2376.77|2388.18|2376.68|2
1736168670000|2025-01-06 13:04:30|2387.54|2376.04|2386.9|2375.4|2387.54|2376.04|2386.9|2375.4|6
1736168680000|2025-01-06 13:04:40|2386.66|2375.16|2386.29|2374.79|2386.66|2375.16|2386.29|2374.79|17
1736168690000|2025-01-06 13:04:50|2386.31|2374.81|2386.31|2374.81|2386.34|2374.84|2386.23|2374.73|9
1736168700000|2025-01-06 13:05:00|2386.23|2374.73|2384.5|2373|2386.23|2374.73|2384.24|2372.74|22
1736168710000|2025-01-06 13:05:10|2384.46|2372.96|2384.49|2372.99|2384.55|2373.05|2384.38|2372.88|11
1736168720000|2025-01-06 13:05:20|2384.52|2373.02|2384.95|2373.45|2384.97|2373.47|2384.43|2372.93|18
1736168730000|2025-01-06 13:05:30|2384.85|2373.35|2383.86|2372.36|2384.85|2373.35|2383.83|2372.33|16
1736168740000|2025-01-06 13:05:40|2383.84|2372.34|2383.67|2372.17|2383.85|2372.35|2383.67|2372.17|7
1736168750000|2025-01-06 13:05:50|2383.56|2372.06|2383.45|2371.95|2383.56|2372.06|2383.45|2371.95|2
1736168760000|2025-01-06 13:06:00|2383.06|2371.56|2382.73|2371.23|2383.06|2371.56|2382.67|2371.17|8
1736168770000|2025-01-06 13:06:10|2382.72|2371.22|2382.67|2371.17|2382.72|2371.22|2382.67|2371.17|2
1736168780000|2025-01-06 13:06:20|2382.2|2370.7|2379.43|2367.93|2382.2|2370.7|2379.35|2367.85|18
1736168790000|2025-01-06 13:06:30|2379.47|2367.97|2379.61|2368.11|2379.61|2368.11|2378.92|2367.42|13
1736168800000|2025-01-06 13:06:40|2379.52|2368.02|2378.78|2367.28|2379.61|2368.11|2378.78|2367.28|16
1736168810000|2025-01-06 13:06:50|2378.27|2366.77|2377.82|2366.32|2378.27|2366.77|2377.81|2366.31|6
1736168820000|2025-01-06 13:07:00|2377.81|2366.31|2377.55|2366.05|2377.89|2366.39|2377.35|2365.85|15
1736168830000|2025-01-06 13:07:10|2377.58|2366.08|2378.71|2367.21|2379.33|2367.83|2377.34|2365.84|19
1736168840000|2025-01-06 13:07:20|2379.33|2367.83|2379.11|2367.61|2380.02|2368.52|2379.11|2367.61|25
1736168850000|2025-01-06 13:07:30|2378.51|2367.01|2378.16|2366.66|2378.51|2367.01|2378.16|2366.66|3
1736168860000|2025-01-06 13:07:40|2378.28|2366.78|2377.99|2366.49|2378.28|2366.78|2377.86|2366.36|21
1736168870000|2025-01-06 13:07:50|2378.11|2366.61|2379.45|2367.95|2379.64|2368.14|2378.11|2366.61|16
1736168880000|2025-01-06 13:08:00|2379.57|2368.07|2381.43|2369.93|2381.74|2370.24|2379.57|2368.07|16
1736168890000|2025-01-06 13:08:10|2381.39|2369.89|2381.67|2370.17|2381.67|2370.17|2381.32|2369.82|6
1736168900000|2025-01-06 13:08:20|2381.32|2369.82|2381.4|2369.9|2381.48|2369.98|2380.97|2369.47|14
1736168910000|2025-01-06 13:08:30|2381.46|2369.96|2383.41|2371.91|2384.99|2373.49|2381.46|2369.96|29
1736168920000|2025-01-06 13:08:40|2383.38|2371.88|2381.28|2369.78|2383.38|2371.88|2381.14|2369.64|24
1736168930000|2025-01-06 13:08:50|2381.25|2369.75|2380.36|2368.86|2381.25|2369.75|2380.36|2368.86|24
1736168940000|2025-01-06 13:09:00|2380.37|2368.87|2380.16|2368.66|2380.37|2368.87|2379.87|2368.37|20
1736168950000|2025-01-06 13:09:10|2380.13|2368.63|2380.07|2368.57|2380.49|2368.99|2380.05|2368.55|15
1736168960000|2025-01-06 13:09:20|2380.77|2369.27|2380|2368.5|2380.77|2369.27|2379.95|2368.45|24
1736168970000|2025-01-06 13:09:30|2379.97|2368.47|2380.6|2369.1|2380.6|2369.1|2379.88|2368.38|14
1736168980000|2025-01-06 13:09:40|2380.77|2369.27|2381.36|2369.86|2381.36|2369.86|2380.77|2369.27|7
1736169000000|2025-01-06 13:10:00|2381.12|2369.62|2381.2|2369.7|2381.2|2369.7|2380.77|2369.27|19
1736169010000|2025-01-06 13:10:10|2381.32|2369.82|2381.29|2369.79|2381.36|2369.86|2381.29|2369.79|8
1736169030000|2025-01-06 13:10:30|2381.31|2369.81|2381.36|2369.86|2381.36|2369.86|2381.31|2369.81|3
1736169040000|2025-01-06 13:10:40|2382.73|2371.23|2384.38|2372.88|2384.38|2372.88|2382.73|2371.23|16
1736169050000|2025-01-06 13:10:50|2384.43|2372.93|2383.28|2371.78|2384.56|2373.06|2383.21|2371.71|17
1736169060000|2025-01-06 13:11:00|2383.2|2371.7|2382.64|2371.14|2383.33|2371.83|2381.95|2370.45|28
1736169070000|2025-01-06 13:11:10|2382.62|2371.12|2382.14|2370.64|2384.12|2372.62|2382.03|2370.53|24
1736169080000|2025-01-06 13:11:20|2382.09|2370.59|2382.02|2370.52|2382.09|2370.59|2381.93|2370.43|14
1736169090000|2025-01-06 13:11:30|2381.95|2370.45|2381.66|2370.16|2381.95|2370.45|2381.66|2370.16|9
1736169100000|2025-01-06 13:11:40|2381.56|2370.06|2379.99|2368.49|2381.56|2370.06|2379.82|2368.32|22
1736169110000|2025-01-06 13:11:50|2379.31|2367.81|2377.36|2365.86|2379.31|2367.81|2377.25|2365.75|19
1736169120000|2025-01-06 13:12:00|2377.3|2365.8|2376.46|2364.96|2377.3|2365.8|2376.46|2364.96|4
1736169130000|2025-01-06 13:12:10|2376.6|2365.1|2377|2365.5|2377.35|2365.85|2376.6|2365.1|8
1736169140000|2025-01-06 13:12:20|2376.97|2365.47|2376.58|2365.08|2376.97|2365.47|2376.42|2364.92|13
1736169150000|2025-01-06 13:12:30|2376.31|2364.81|2376.04|2364.54|2376.31|2364.81|2376.04|2364.54|2
1736169160000|2025-01-06 13:12:40|2376.23|2364.73|2376.35|2364.85|2376.35|2364.85|2376.23|2364.73|2
1736169170000|2025-01-06 13:12:50|2376.41|2364.91|2376.23|2364.73|2376.41|2364.91|2376.2|2364.7|12
1736169180000|2025-01-06 13:13:00|2376.2|2364.7|2376.05|2364.55|2376.32|2364.82|2376.05|2364.55|5
1736169190000|2025-01-06 13:13:10|2375.88|2364.38|2374.5|2363|2375.88|2364.38|2374.5|2363|13
1736169220000|2025-01-06 13:13:40|2374.33|2362.83|2373.32|2361.82|2374.33|2362.83|2373.14|2361.64|7
1736169230000|2025-01-06 13:13:50|2373.04|2361.54|2370.51|2359.01|2373.04|2361.54|2370.01|2358.51|21
1736169240000|2025-01-06 13:14:00|2370.54|2359.04|2370.58|2359.08|2370.65|2359.15|2370.54|2359.04|5
1736169250000|2025-01-06 13:14:10|2370.56|2359.06|2371.78|2360.28|2371.78|2360.28|2370.54|2359.04|9
1736169260000|2025-01-06 13:14:20|2371.84|2360.34|2371.57|2360.07|2371.9|2360.4|2371.56|2360.06|13
1736169270000|2025-01-06 13:14:30|2371.49|2359.99|2371.75|2360.25|2372.25|2360.75|2371.27|2359.77|20
1736169280000|2025-01-06 13:14:40|2371.45|2359.95|2370.32|2358.82|2371.47|2359.97|2370.26|2358.76|28
1736169290000|2025-01-06 13:14:50|2370.45|2358.95|2369.39|2357.89|2370.45|2358.95|2369.39|2357.89|18
1736169310000|2025-01-06 13:15:10|2369.43|2357.93|2369.39|2357.89|2369.47|2357.97|2369.39|2357.89|8
1736169320000|2025-01-06 13:15:20|2368.4|2356.9|2366.54|2355.04|2368.4|2356.9|2366.54|2355.04|10
1736169330000|2025-01-06 13:15:30|2366.06|2354.56|2362.65|2351.15|2366.06|2354.56|2362.43|2350.93|30
1736169340000|2025-01-06 13:15:40|2362.55|2351.05|2359.49|2347.99|2362.68|2351.18|2359.4|2347.9|27
1736169350000|2025-01-06 13:15:50|2359.48|2347.98|2359.49|2347.99|2359.49|2347.99|2358.68|2347.18|12
1736169360000|2025-01-06 13:16:00|2359.48|2347.98|2358.02|2346.52|2359.49|2347.99|2358.02|2346.52|20
1736169370000|2025-01-06 13:16:10|2358.32|2346.82|2359.49|2347.99|2359.49|2347.99|2358.32|2346.82|9
1736169380000|2025-01-06 13:16:20|2359.28|2347.78|2358.55|2347.05|2359.49|2347.99|2358.34|2346.84|25
1736169390000|2025-01-06 13:16:30|2358.54|2347.04|2358.94|2347.44|2359.34|2347.84|2358.48|2346.98|24
1736169400000|2025-01-06 13:16:40|2359.01|2347.51|2358.33|2346.83|2359.07|2347.57|2358.02|2346.52|21
1736169410000|2025-01-06 13:16:50|2358.32|2346.82|2358.02|2346.52|2358.32|2346.82|2358.02|2346.52|21
1736169420000|2025-01-06 13:17:00|2358.17|2346.67|2358.45|2346.95|2359.24|2347.74|2358.17|2346.67|18
1736169430000|2025-01-06 13:17:10|2358.36|2346.86|2359.49|2347.99|2359.49|2347.99|2358.27|2346.77|18
1736169440000|2025-01-06 13:17:20|2360.19|2348.69|2360.49|2348.99|2360.75|2349.25|2360.19|2348.69|11
1736169450000|2025-01-06 13:17:30|2360.46|2348.96|2359.24|2347.74|2360.75|2349.25|2359.24|2347.74|23
1736169460000|2025-01-06 13:17:40|2359.18|2347.68|2358.66|2347.16|2359.74|2348.24|2358.66|2347.16|25
1736169470000|2025-01-06 13:17:50|2358.63|2347.13|2358.22|2346.72|2359|2347.5|2358.22|2346.72|23
1736169480000|2025-01-06 13:18:00|2358.02|2346.52|2358.67|2347.17|2360.12|2348.62|2358.02|2346.52|29
1736169490000|2025-01-06 13:18:10|2358.95|2347.45|2359.81|2348.31|2359.81|2348.31|2358.37|2346.87|25
1736169500000|2025-01-06 13:18:20|2359.99|2348.49|2363.23|2351.73|2363.41|2351.91|2359.99|2348.49|23
1736169510000|2025-01-06 13:18:30|2363.32|2351.82|2363.72|2352.22|2364.01|2352.51|2362.52|2351.02|31
1736169520000|2025-01-06 13:18:40|2363.79|2352.29|2364.95|2353.45|2365.12|2353.62|2363.79|2352.29|27
1736169530000|2025-01-06 13:18:50|2364.56|2353.06|2364.34|2352.84|2364.56|2353.06|2363.64|2352.14|30
1736169540000|2025-01-06 13:19:00|2364.66|2353.16|2367.15|2355.65|2367.64|2356.14|2364.56|2353.06|25
1736169550000|2025-01-06 13:19:10|2367.33|2355.83|2366.3|2354.8|2367.33|2355.83|2365.04|2353.54|30
1736169560000|2025-01-06 13:19:20|2366.4|2354.9|2366.19|2354.69|2367.41|2355.91|2365.83|2354.33|31
1736169570000|2025-01-06 13:19:30|2366.3|2354.8|2367|2355.5|2368.49|2356.99|2365.64|2354.14|23
1736169580000|2025-01-06 13:19:40|2367.01|2355.51|2366.42|2354.92|2367.37|2355.87|2366.28|2354.78|26
1736169590000|2025-01-06 13:19:50|2366.44|2354.94|2366.53|2355.03|2366.7|2355.2|2366.37|2354.87|27
1736169600000|2025-01-06 13:20:00|2366.65|2355.15|2367.71|2356.21|2367.71|2356.21|2366.65|2355.15|12
1736169610000|2025-01-06 13:20:10|2368.9|2357.4|2371.09|2359.59|2372.21|2360.71|2368.9|2357.4|22
1736169620000|2025-01-06 13:20:20|2371.04|2359.54|2372.06|2360.56|2372.09|2360.59|2371|2359.5|26
1736169630000|2025-01-06 13:20:30|2373|2361.5|2374.83|2363.33|2375.15|2363.65|2373|2361.5|16
1736169640000|2025-01-06 13:20:40|2374.77|2363.27|2374.02|2362.52|2374.77|2363.27|2372.96|2361.46|20
1736169650000|2025-01-06 13:20:50|2373.93|2362.43|2375.14|2363.64|2375.3|2363.8|2373.93|2362.43|25
1736169660000|2025-01-06 13:21:00|2375.25|2363.75|2375.71|2364.21|2376.85|2365.35|2375.25|2363.75|27
1736169670000|2025-01-06 13:21:10|2375.83|2364.33|2374.61|2363.11|2376.69|2365.19|2374.59|2363.09|26
1736169680000|2025-01-06 13:21:20|2374.58|2363.08|2374.71|2363.21|2375.17|2363.67|2374.08|2362.58|24
1736169690000|2025-01-06 13:21:30|2374.76|2363.26|2374.15|2362.65|2374.83|2363.33|2373.81|2362.31|23
1736169700000|2025-01-06 13:21:40|2374.27|2362.77|2375.09|2363.59|2375.23|2363.73|2374.24|2362.74|26
1736169710000|2025-01-06 13:21:50|2375.05|2363.55|2375.09|2363.59|2375.78|2364.28|2374.91|2363.41|29
1736169720000|2025-01-06 13:22:00|2375.1|2363.6|2373.55|2362.05|2375.1|2363.6|2373.55|2362.05|22
1736169730000|2025-01-06 13:22:10|2373.58|2362.08|2373.08|2361.58|2374.11|2362.61|2373.08|2361.58|23
1736169740000|2025-01-06 13:22:20|2373.02|2361.52|2375.99|2364.49|2375.99|2364.49|2372.94|2361.44|18
1736169750000|2025-01-06 13:22:30|2375.94|2364.44|2377.16|2365.66|2377.67|2366.17|2375.88|2364.38|30
1736169760000|2025-01-06 13:22:40|2377.05|2365.55|2378.78|2367.28|2378.78|2367.28|2376.99|2365.49|18
1736169780000|2025-01-06 13:23:00|2380.05|2368.55|2383.22|2371.72|2383.22|2371.72|2380.05|2368.55|10
1736169790000|2025-01-06 13:23:10|2383.28|2371.78|2386.03|2374.53|2386.05|2374.55|2383.16|2371.66|22
1736169800000|2025-01-06 13:23:20|2386.14|2374.64|2385.99|2374.49|2386.25|2374.75|2385.49|2373.99|22
1736169810000|2025-01-06 13:23:30|2386.12|2374.62|2385.43|2373.93|2386.12|2374.62|2385.32|2373.82|6
1736169820000|2025-01-06 13:23:40|2385.38|2373.88|2385.86|2374.36|2385.93|2374.43|2385.29|2373.79|12
1736169830000|2025-01-06 13:23:50|2385.92|2374.42|2386.05|2374.55|2386.17|2374.67|2385.87|2374.37|17
1736169840000|2025-01-06 13:24:00|2386.08|2374.58|2386.25|2374.75|2386.25|2374.75|2386.08|2374.58|6
1736169850000|2025-01-06 13:24:10|2386.88|2375.38|2387.9|2376.4|2387.9|2376.4|2386.88|2375.38|6
1736169860000|2025-01-06 13:24:20|2389.25|2377.75|2390.49|2378.99|2390.65|2379.15|2389.25|2377.75|21
1736169870000|2025-01-06 13:24:30|2390.47|2378.97|2391.01|2379.51|2391.72|2380.22|2390.47|2378.97|22
1736169880000|2025-01-06 13:24:40|2390.98|2379.48|2390.77|2379.27|2390.98|2379.48|2389.79|2378.29|26
1736169890000|2025-01-06 13:24:50|2390.69|2379.19|2390.65|2379.15|2391.25|2379.75|2390.59|2379.09|17
1736169900000|2025-01-06 13:25:00|2390.64|2379.14|2390.39|2378.89|2390.64|2379.14|2390.39|2378.89|4
1736169920000|2025-01-06 13:25:20|2391.21|2379.71|2392.03|2380.53|2392.03|2380.53|2391.21|2379.71|4
1736169930000|2025-01-06 13:25:30|2392.53|2381.03|2393.04|2381.54|2393.04|2381.54|2392.53|2381.03|2
1736169940000|2025-01-06 13:25:40|2393.15|2381.65|2393.25|2381.75|2393.25|2381.75|2393.15|2381.65|2
1736169950000|2025-01-06 13:25:50|2393.44|2381.94|2397.57|2386.07|2397.63|2386.13|2393.44|2381.94|12
1736169960000|2025-01-06 13:26:00|2397.58|2386.08|2397.53|2386.03|2397.59|2386.09|2397.53|2386.03|15
1736169970000|2025-01-06 13:26:10|2397.56|2386.06|2395.8|2384.3|2397.58|2386.08|2395.03|2383.53|21
1736169980000|2025-01-06 13:26:20|2395.42|2383.92|2395.09|2383.59|2395.42|2383.92|2395.03|2383.53|13
1736169990000|2025-01-06 13:26:30|2395.07|2383.57|2394.46|2382.96|2395.51|2384.01|2394.46|2382.96|25
1736170000000|2025-01-06 13:26:40|2394.52|2383.02|2394.35|2382.85|2394.71|2383.21|2394.35|2382.85|12
1736170010000|2025-01-06 13:26:50|2393.9|2382.4|2392.31|2380.81|2393.9|2382.4|2392.09|2380.59|25
1736170020000|2025-01-06 13:27:00|2392.18|2380.68|2392.37|2380.87|2392.52|2381.02|2392.08|2380.58|32
1736170030000|2025-01-06 13:27:10|2392.38|2380.88|2391.68|2380.18|2392.46|2380.96|2391.62|2380.12|18
1736170040000|2025-01-06 13:27:20|2391.62|2380.12|2391.57|2380.07|2391.9|2380.4|2391.57|2380.07|16
1736170050000|2025-01-06 13:27:30|2391.21|2379.71|2391.52|2380.02|2391.92|2380.42|2391.21|2379.71|25
1736170060000|2025-01-06 13:27:40|2391.42|2379.92|2391.58|2380.08|2391.72|2380.22|2391.3|2379.8|31
1736170070000|2025-01-06 13:27:50|2391.59|2380.09|2394.68|2383.18|2394.68|2383.18|2391.59|2380.09|32
1736170080000|2025-01-06 13:28:00|2394.56|2383.06|2394.57|2383.07|2395.16|2383.66|2394.1|2382.6|29
1736170090000|2025-01-06 13:28:10|2394.51|2383.01|2393.7|2382.2|2394.51|2383.01|2393.58|2382.08|18
1736170100000|2025-01-06 13:28:20|2393.91|2382.41|2392.92|2381.42|2393.97|2382.47|2392.73|2381.23|17
1736170110000|2025-01-06 13:28:30|2392.94|2381.44|2392.3|2380.8|2393.01|2381.51|2392.2|2380.7|29
1736170120000|2025-01-06 13:28:40|2392.51|2381.01|2393.05|2381.55|2393.05|2381.55|2392.43|2380.93|24
1736170130000|2025-01-06 13:28:50|2393.06|2381.56|2393.23|2381.73|2393.35|2381.85|2393.04|2381.54|28
1736170140000|2025-01-06 13:29:00|2393.25|2381.75|2392.84|2381.34|2393.28|2381.78|2392.79|2381.29|28
1736170150000|2025-01-06 13:29:10|2392.85|2381.35|2393.79|2382.29|2393.79|2382.29|2392.85|2381.35|19
1736170160000|2025-01-06 13:29:20|2393.7|2382.2|2394.66|2383.16|2394.82|2383.32|2393.69|2382.19|30
1736170170000|2025-01-06 13:29:30|2394.78|2383.28|2394.61|2383.11|2395.38|2383.88|2394.57|2383.07|16
1736170180000|2025-01-06 13:29:40|2394.77|2383.27|2395.34|2383.84|2395.4|2383.9|2394.65|2383.15|18
1736170190000|2025-01-06 13:29:50|2395.38|2383.88|2394.84|2383.34|2395.47|2383.97|2394.84|2383.34|21
1736170200000|2025-01-06 13:30:00|2394.87|2383.37|2396.04|2384.54|2396.04|2384.54|2394.84|2383.34|11
1736170210000|2025-01-06 13:30:10|2395.59|2384.09|2396.04|2384.54|2396.04|2384.54|2395.56|2384.06|10
1736170220000|2025-01-06 13:30:20|2396.83|2385.33|2397.63|2386.13|2397.63|2386.13|2396.83|2385.33|3
1736170230000|2025-01-06 13:30:30|2397.74|2386.24|2397.86|2386.36|2397.86|2386.36|2397.74|2386.24|2
1736170250000|2025-01-06 13:30:50|2398.2|2386.7|2399.7|2388.2|2399.74|2388.24|2398.2|2386.7|5
1736170260000|2025-01-06 13:31:00|2399.74|2388.24|2397.53|2386.03|2399.74|2388.24|2396.5|2385|11
1736170270000|2025-01-06 13:31:10|2397.57|2386.07|2396.09|2384.59|2397.58|2386.08|2395.94|2384.44|18
1736170280000|2025-01-06 13:31:20|2396.15|2384.65|2396.73|2385.23|2397.89|2386.39|2396.15|2384.65|31
1736170290000|2025-01-06 13:31:30|2396.74|2385.24|2396.71|2385.21|2397.31|2385.81|2396.17|2384.67|23
1736170300000|2025-01-06 13:31:40|2396.93|2385.43|2398.13|2386.63|2398.24|2386.74|2396.93|2385.43|22
1736170310000|2025-01-06 13:31:50|2397.76|2386.26|2395.64|2384.14|2397.76|2386.26|2395.64|2384.14|17
1736170320000|2025-01-06 13:32:00|2395.7|2384.2|2396.9|2385.4|2396.9|2385.4|2395.7|2384.2|24
1736170330000|2025-01-06 13:32:10|2396.94|2385.44|2396.38|2384.88|2397.66|2386.16|2395.76|2384.26|28
1736170340000|2025-01-06 13:32:20|2396.56|2385.06|2396.08|2384.58|2397.33|2385.83|2396.08|2384.58|34
1736170350000|2025-01-06 13:32:30|2396.07|2384.57|2396.09|2384.59|2396.17|2384.67|2395.57|2384.07|26
1736170360000|2025-01-06 13:32:40|2396.03|2384.53|2394.8|2383.3|2396.03|2384.53|2394.69|2383.19|18
1736170370000|2025-01-06 13:32:50|2394.81|2383.31|2395.13|2383.63|2395.21|2383.71|2394.78|2383.28|27
1736170380000|2025-01-06 13:33:00|2394.95|2383.45|2393.89|2382.39|2395.46|2383.96|2393.45|2381.95|23
1736170390000|2025-01-06 13:33:10|2393.9|2382.4|2392.96|2381.46|2394.47|2382.97|2392.69|2381.19|24
1736170400000|2025-01-06 13:33:20|2392.7|2381.2|2388|2376.5|2392.92|2381.42|2387.6|2376.1|26
1736170410000|2025-01-06 13:33:30|2387.76|2376.26|2385.98|2374.48|2387.76|2376.26|2385.38|2373.88|29
1736170420000|2025-01-06 13:33:40|2386.08|2374.58|2385.96|2374.46|2386.13|2374.63|2385.51|2374.01|16
1736170430000|2025-01-06 13:33:50|2385.9|2374.4|2385.63|2374.13|2386.62|2375.12|2385.37|2373.87|28
1736170440000|2025-01-06 13:34:00|2385.52|2374.02|2384.46|2372.96|2385.83|2374.33|2384.19|2372.69|22
1736170450000|2025-01-06 13:34:10|2383.86|2372.36|2383.89|2372.39|2384.19|2372.69|2383.66|2372.16|20
1736170460000|2025-01-06 13:34:20|2383.86|2372.36|2384.1|2372.6|2384.88|2373.38|2383.86|2372.36|26
1736170470000|2025-01-06 13:34:30|2384.04|2372.54|2383.11|2371.61|2384.28|2372.78|2383.11|2371.61|13
1736170480000|2025-01-06 13:34:40|2383.17|2371.67|2383.92|2372.42|2384.13|2372.63|2383.17|2371.67|16
1736170490000|2025-01-06 13:34:50|2383.91|2372.41|2383.17|2371.67|2383.99|2372.49|2383.15|2371.65|21
1736170500000|2025-01-06 13:35:00|2383.14|2371.64|2382.25|2370.75|2383.15|2371.65|2382.06|2370.56|18
1736170510000|2025-01-06 13:35:10|2382.24|2370.74|2380.56|2369.06|2382.24|2370.74|2380.2|2368.7|21
1736170520000|2025-01-06 13:35:20|2380.68|2369.18|2382.2|2370.7|2382.23|2370.73|2380.68|2369.18|19
1736170530000|2025-01-06 13:35:30|2382.19|2370.69|2383.26|2371.76|2383.64|2372.14|2382.14|2370.64|19
1736170540000|2025-01-06 13:35:40|2383.12|2371.62|2383.44|2371.94|2386.23|2374.73|2383.12|2371.62|29
1736170550000|2025-01-06 13:35:50|2383.38|2371.88|2383.98|2372.48|2383.99|2372.49|2383.26|2371.76|26
1736170560000|2025-01-06 13:36:00|2383.94|2372.44|2384.1|2372.6|2384.14|2372.64|2383.61|2372.11|18
1736170570000|2025-01-06 13:36:10|2384.07|2372.57|2384.32|2372.82|2384.52|2373.02|2383.9|2372.4|21
1736170580000|2025-01-06 13:36:20|2384.26|2372.76|2384.19|2372.69|2384.52|2373.02|2384.05|2372.55|24
1736170590000|2025-01-06 13:36:30|2384.13|2372.63|2384.77|2373.27|2385.23|2373.73|2384.12|2372.62|24
1736170600000|2025-01-06 13:36:40|2384.4|2372.9|2383.62|2372.12|2384.4|2372.9|2383.62|2372.12|21
1736170610000|2025-01-06 13:36:50|2383.46|2371.96|2382.74|2371.24|2383.5|2372|2382.53|2371.03|16
1736170620000|2025-01-06 13:37:00|2382.69|2371.19|2380.87|2369.37|2382.69|2371.19|2380.84|2369.34|21
1736170630000|2025-01-06 13:37:10|2381.85|2370.35|2380.94|2369.44|2381.85|2370.35|2380.93|2369.43|27
1736170640000|2025-01-06 13:37:20|2381.05|2369.55|2381.94|2370.44|2382.01|2370.51|2380.82|2369.32|24
1736170650000|2025-01-06 13:37:30|2382.06|2370.56|2382.96|2371.46|2382.96|2371.46|2382.06|2370.56|20
1736170660000|2025-01-06 13:37:40|2382.95|2371.45|2382.87|2371.37|2384.31|2372.81|2382.87|2371.37|25
1736170670000|2025-01-06 13:37:50|2382.88|2371.38|2382.94|2371.44|2383.06|2371.56|2382.86|2371.36|21
1736170680000|2025-01-06 13:38:00|2382.95|2371.45|2382.05|2370.55|2383.12|2371.62|2381.6|2370.1|21
1736170690000|2025-01-06 13:38:10|2382.18|2370.68|2381.35|2369.85|2382.29|2370.79|2381.32|2369.82|17
1736170700000|2025-01-06 13:38:20|2381.4|2369.9|2382.22|2370.72|2382.23|2370.73|2381.4|2369.9|17
1736170710000|2025-01-06 13:38:30|2382.21|2370.71|2382.86|2371.36|2382.91|2371.41|2382.16|2370.66|12
1736170720000|2025-01-06 13:38:40|2382.8|2371.3|2382.45|2370.95|2382.8|2371.3|2382.05|2370.55|22
1736170730000|2025-01-06 13:38:50|2382.43|2370.93|2382.75|2371.25|2382.79|2371.29|2382.38|2370.88|8
1736170740000|2025-01-06 13:39:00|2382.79|2371.29|2382.92|2371.42|2382.94|2371.44|2382.79|2371.29|3
1736170750000|2025-01-06 13:39:10|2382.89|2371.39|2382.75|2371.25|2382.98|2371.48|2382.75|2371.25|17
1736170770000|2025-01-06 13:39:30|2381.91|2370.41|2381.16|2369.66|2381.91|2370.41|2381.16|2369.66|2
1736170780000|2025-01-06 13:39:40|2381.07|2369.57|2378.83|2367.33|2381.12|2369.62|2378.83|2367.33|15
1736170790000|2025-01-06 13:39:50|2378.81|2367.31|2380.22|2368.72|2380.22|2368.72|2378.78|2367.28|28
1736170800000|2025-01-06 13:40:00|2380.34|2368.84|2380.54|2369.04|2381.24|2369.74|2380.34|2368.84|24
1736170810000|2025-01-06 13:40:10|2380.55|2369.05|2382.17|2370.67|2382.4|2370.9|2380.42|2368.92|23
1736170820000|2025-01-06 13:40:20|2382.24|2370.74|2383.25|2371.75|2383.52|2372.02|2382.19|2370.69|26
1736170830000|2025-01-06 13:40:30|2383.38|2371.88|2383.37|2371.87|2383.4|2371.9|2382.51|2371.01|16
1736170840000|2025-01-06 13:40:40|2383.28|2371.78|2383.16|2371.66|2383.32|2371.82|2383|2371.5|20
1736170850000|2025-01-06 13:40:50|2383.23|2371.73|2385.25|2373.75|2385.25|2373.75|2383.13|2371.63|16
1736170860000|2025-01-06 13:41:00|2385.23|2373.73|2386.51|2375.01|2386.7|2375.2|2385.08|2373.58|31
1736170870000|2025-01-06 13:41:10|2386.54|2375.04|2385.46|2373.96|2386.54|2375.04|2384.82|2373.32|25
1736170880000|2025-01-06 13:41:20|2385.44|2373.94|2385.66|2374.16|2385.8|2374.3|2384.55|2373.05|27
1736170890000|2025-01-06 13:41:30|2385.67|2374.17|2386.08|2374.58|2386.08|2374.58|2385.67|2374.17|4
1736170900000|2025-01-06 13:41:40|2385.94|2374.44|2384.65|2373.15|2385.94|2374.44|2384.23|2372.73|27
1736170910000|2025-01-06 13:41:50|2384.64|2373.14|2385.06|2373.56|2385.47|2373.97|2384.64|2373.14|18
1736170920000|2025-01-06 13:42:00|2385.09|2373.59|2385.55|2374.05|2385.74|2374.24|2384.88|2373.38|23
1736170930000|2025-01-06 13:42:10|2385.42|2373.92|2384.94|2373.44|2385.82|2374.32|2384.58|2373.08|26
1736170940000|2025-01-06 13:42:20|2384.89|2373.39|2384.59|2373.09|2384.9|2373.4|2384.08|2372.58|20
1736170950000|2025-01-06 13:42:30|2384.55|2373.05|2383.81|2372.31|2384.73|2373.23|2383.81|2372.31|19
1736170960000|2025-01-06 13:42:40|2383.94|2372.44|2383.28|2371.78|2384.29|2372.79|2383.28|2371.78|24
1736170970000|2025-01-06 13:42:50|2383.23|2371.73|2383.47|2371.97|2383.68|2372.18|2383.23|2371.73|24
1736170980000|2025-01-06 13:43:00|2383.57|2372.07|2384.71|2373.21|2384.71|2373.21|2383.3|2371.8|27
1736170990000|2025-01-06 13:43:10|2385.18|2373.68|2385.44|2373.94|2385.44|2373.94|2384.76|2373.26|27
1736171000000|2025-01-06 13:43:20|2385.39|2373.89|2384.96|2373.46|2385.6|2374.1|2384.82|2373.32|21
1736171010000|2025-01-06 13:43:30|2384.99|2373.49|2384.91|2373.41|2385.91|2374.41|2384.86|2373.36|18
1736171020000|2025-01-06 13:43:40|2384.89|2373.39|2384.57|2373.07|2384.9|2373.4|2384.57|2373.07|16
1736171030000|2025-01-06 13:43:50|2384.24|2372.74|2384.96|2373.46|2385|2373.5|2384|2372.5|19
1736171040000|2025-01-06 13:44:00|2385.02|2373.52|2384.85|2373.35|2385.02|2373.52|2384.5|2373|24
1736171050000|2025-01-06 13:44:10|2384.84|2373.34|2385.94|2374.44|2386.05|2374.55|2384.82|2373.32|21
1736171060000|2025-01-06 13:44:20|2385.93|2374.43|2386.08|2374.58|2386.08|2374.58|2385.93|2374.43|13
1736171070000|2025-01-06 13:44:30|2386.58|2375.08|2387.06|2375.56|2387.09|2375.59|2386.58|2375.08|8
1736171080000|2025-01-06 13:44:40|2387.02|2375.52|2387.21|2375.71|2387.25|2375.75|2387|2375.5|19
1736171090000|2025-01-06 13:44:50|2387.38|2375.88|2386.9|2375.4|2387.95|2376.45|2386.9|2375.4|24
1736171100000|2025-01-06 13:45:00|2386.87|2375.37|2386.34|2374.84|2386.87|2375.37|2386.03|2374.53|22
1736171110000|2025-01-06 13:45:10|2386.35|2374.85|2386.16|2374.66|2387.72|2376.22|2386.04|2374.54|20
1736171120000|2025-01-06 13:45:20|2386.15|2374.65|2387.73|2376.23|2388|2376.5|2386.15|2374.65|21
1736171130000|2025-01-06 13:45:30|2387.53|2376.03|2386|2374.5|2387.53|2376.03|2386|2374.5|24
1736171140000|2025-01-06 13:45:40|2386.24|2374.74|2384.7|2373.2|2386.24|2374.74|2383.1|2371.6|28
1736171150000|2025-01-06 13:45:50|2384.67|2373.17|2382.86|2371.36|2384.75|2373.25|2382.86|2371.36|20
1736171160000|2025-01-06 13:46:00|2382.83|2371.33|2383.33|2371.83|2383.48|2371.98|2382.83|2371.33|22
1736171170000|2025-01-06 13:46:10|2383.15|2371.65|2381.95|2370.45|2383.15|2371.65|2381.77|2370.27|23
1736171180000|2025-01-06 13:46:20|2381.83|2370.33|2382.03|2370.53|2382.25|2370.75|2381.48|2369.98|27
1736171190000|2025-01-06 13:46:30|2381.99|2370.49|2380.75|2369.25|2381.99|2370.49|2380.41|2368.91|24
1736171200000|2025-01-06 13:46:40|2380.94|2369.44|2381.14|2369.64|2381.15|2369.65|2380.51|2369.01|20
1736171210000|2025-01-06 13:46:50|2381.36|2369.86|2381.69|2370.19|2381.77|2370.27|2381.19|2369.69|26
1736171220000|2025-01-06 13:47:00|2381.68|2370.18|2381.69|2370.19|2382.75|2371.25|2381.34|2369.84|25
1736171230000|2025-01-06 13:47:10|2381.64|2370.14|2383.79|2372.29|2383.79|2372.29|2381.64|2370.14|23
1736171240000|2025-01-06 13:47:20|2383.73|2372.23|2385.17|2373.67|2385.48|2373.98|2383.66|2372.16|27
1736171250000|2025-01-06 13:47:30|2385.11|2373.61|2384.81|2373.31|2385.11|2373.61|2384.81|2373.31|14
1736171260000|2025-01-06 13:47:40|2384.87|2373.37|2386.2|2374.7|2386.37|2374.87|2384.87|2373.37|22
1736171270000|2025-01-06 13:47:50|2386.35|2374.85|2386.91|2375.41|2387.03|2375.53|2386.28|2374.78|25
1736171280000|2025-01-06 13:48:00|2386.9|2375.4|2386.14|2374.64|2386.99|2375.49|2386.14|2374.64|20
1736171290000|2025-01-06 13:48:10|2385.89|2374.39|2384.44|2372.94|2385.89|2374.39|2384.44|2372.94|25
1736171300000|2025-01-06 13:48:20|2384.32|2372.82|2383.87|2372.37|2384.69|2373.19|2383.87|2372.37|17
1736171310000|2025-01-06 13:48:30|2383.56|2372.06|2383.73|2372.23|2383.76|2372.26|2382.86|2371.36|23
1736171320000|2025-01-06 13:48:40|2383.85|2372.35|2385.64|2374.14|2385.96|2374.46|2383.85|2372.35|26
1736171330000|2025-01-06 13:48:50|2385.51|2374.01|2384.77|2373.27|2385.78|2374.28|2384.59|2373.09|22
1736171340000|2025-01-06 13:49:00|2384.73|2373.23|2385.83|2374.33|2385.83|2374.33|2384.71|2373.21|28
1736171350000|2025-01-06 13:49:10|2385.84|2374.34|2386.91|2375.41|2387.1|2375.6|2385.84|2374.34|23
1736171360000|2025-01-06 13:49:20|2386.89|2375.39|2386.57|2375.07|2386.89|2375.39|2386.27|2374.77|22
1736171370000|2025-01-06 13:49:30|2386.64|2375.14|2386.9|2375.4|2387.35|2375.85|2386.64|2375.14|16
1736171380000|2025-01-06 13:49:40|2387.08|2375.58|2387.26|2375.76|2387.28|2375.78|2387.08|2375.58|13
1736171390000|2025-01-06 13:49:50|2387.27|2375.77|2387.35|2375.85|2387.35|2375.85|2387.26|2375.76|6
1736171400000|2025-01-06 13:50:00|2387.77|2376.27|2392|2380.5|2392|2380.5|2387.77|2376.27|15
1736171410000|2025-01-06 13:50:10|2392.23|2380.73|2392.94|2381.44|2393.18|2381.68|2392.17|2380.67|20
1736171420000|2025-01-06 13:50:20|2392.82|2381.32|2393.79|2382.29|2393.89|2382.39|2392.72|2381.22|19
1736171430000|2025-01-06 13:50:30|2393.76|2382.26|2392.44|2380.94|2393.76|2382.26|2392.2|2380.7|24
1736171440000|2025-01-06 13:50:40|2392.25|2380.75|2392.66|2381.16|2392.67|2381.17|2392.24|2380.74|25
1736171450000|2025-01-06 13:50:50|2392.63|2381.13|2393.3|2381.8|2393.3|2381.8|2392.63|2381.13|16
1736171460000|2025-01-06 13:51:00|2393.29|2381.79|2390.54|2379.04|2393.29|2381.79|2390.52|2379.02|14
1736171470000|2025-01-06 13:51:10|2390.6|2379.1|2391.81|2380.31|2391.96|2380.46|2390.6|2379.1|24
1736171480000|2025-01-06 13:51:20|2391.82|2380.32|2392.6|2381.1|2392.6|2381.1|2391.82|2380.32|11
1736171490000|2025-01-06 13:51:30|2394.15|2382.65|2395.14|2383.64|2395.33|2383.83|2394.15|2382.65|6
1736171500000|2025-01-06 13:51:40|2395.19|2383.69|2395.19|2383.69|2395.19|2383.69|2395.19|2383.69|1
1736171510000|2025-01-06 13:51:50|2396.51|2385.01|2397.82|2386.32|2397.82|2386.32|2396.51|2385.01|12
1736171520000|2025-01-06 13:52:00|2397.44|2385.94|2397.61|2386.11|2397.62|2386.12|2397.34|2385.84|13
1736171530000|2025-01-06 13:52:10|2397.54|2386.04|2399.3|2387.8|2399.3|2387.8|2397.36|2385.86|24
1736171540000|2025-01-06 13:52:20|2399.18|2387.68|2399.74|2388.24|2399.74|2388.24|2398.61|2387.11|22
1736171550000|2025-01-06 13:52:30|2399.13|2387.63|2399.02|2387.52|2399.13|2387.63|2399.02|2387.52|2
1736171560000|2025-01-06 13:52:40|2398.81|2387.31|2398.47|2386.97|2398.81|2387.31|2397.63|2386.13|21
1736171570000|2025-01-06 13:52:50|2398.91|2387.41|2399.44|2387.94|2399.53|2388.03|2398.91|2387.41|20
1736171580000|2025-01-06 13:53:00|2399.35|2387.85|2399.71|2388.21|2399.71|2388.21|2399.28|2387.78|32
1736171590000|2025-01-06 13:53:10|2399.74|2388.24|2399.72|2388.22|2399.89|2388.39|2399.62|2388.12|19
1736171600000|2025-01-06 13:53:20|2399.86|2388.36|2399.75|2388.25|2400.23|2388.73|2399.75|2388.25|16
1736171620000|2025-01-06 13:53:40|2399.18|2387.68|2398.9|2387.4|2399.18|2387.68|2398.79|2387.29|17
1736171630000|2025-01-06 13:53:50|2398.88|2387.38|2398.99|2387.49|2399.04|2387.54|2398.69|2387.19|22
1736171640000|2025-01-06 13:54:00|2398.96|2387.46|2399.74|2388.24|2399.74|2388.24|2398.92|2387.42|25
1736171650000|2025-01-06 13:54:10|2399.73|2388.23|2398.59|2387.09|2399.75|2388.25|2398.51|2387.01|24
1736171660000|2025-01-06 13:54:20|2398.48|2386.98|2398.48|2386.98|2398.75|2387.25|2398.48|2386.98|6
1736171670000|2025-01-06 13:54:30|2398|2386.5|2398.14|2386.64|2398.14|2386.64|2397.76|2386.26|12
1736171680000|2025-01-06 13:54:40|2398.18|2386.68|2397.49|2385.99|2398.18|2386.68|2397.49|2385.99|19
1736171690000|2025-01-06 13:54:50|2397.77|2386.27|2397.33|2385.83|2398.27|2386.77|2397.33|2385.83|16
1736171700000|2025-01-06 13:55:00|2397.46|2385.96|2397.97|2386.47|2398.13|2386.63|2397.32|2385.82|24
1736171710000|2025-01-06 13:55:10|2398.04|2386.54|2398.7|2387.2|2399.5|2388|2397.84|2386.34|36
1736171720000|2025-01-06 13:55:20|2398.56|2387.06|2397.9|2386.4|2398.78|2387.28|2397.8|2386.3|21
1736171730000|2025-01-06 13:55:30|2397.93|2386.43|2399.08|2387.58|2399.08|2387.58|2397.9|2386.4|22
1736171740000|2025-01-06 13:55:40|2399.14|2387.64|2399.32|2387.82|2399.52|2388.02|2399.14|2387.64|26
1736171750000|2025-01-06 13:55:50|2399.33|2387.83|2399.75|2388.25|2399.75|2388.25|2399.33|2387.83|5
1736171760000|2025-01-06 13:56:00|2399.11|2387.61|2399.54|2388.04|2399.65|2388.15|2398.61|2387.11|11
1736171770000|2025-01-06 13:56:10|2399.55|2388.05|2399.75|2388.25|2399.75|2388.25|2399.55|2388.05|6
1736171810000|2025-01-06 13:56:50|2400.25|2388.75|2400.75|2389.25|2400.75|2389.25|2400.25|2388.75|2
1736171880000|2025-01-06 13:58:00|2401.59|2390.09|2402.43|2390.93|2402.43|2390.93|2401.59|2390.09|3
1736171890000|2025-01-06 13:58:10|2402.07|2390.57|2401.52|2390.02|2402.07|2390.57|2401.52|2390.02|5
1736171900000|2025-01-06 13:58:20|2401.55|2390.05|2401.44|2389.94|2401.67|2390.17|2401.44|2389.94|14
1736171910000|2025-01-06 13:58:30|2401.09|2389.59|2400.44|2388.94|2401.09|2389.59|2400.18|2388.68|19
1736171920000|2025-01-06 13:58:40|2400.45|2388.95|2400.55|2389.05|2400.94|2389.44|2400.27|2388.77|25
1736171930000|2025-01-06 13:58:50|2400.49|2388.99|2401.77|2390.27|2401.77|2390.27|2400.49|2388.99|20
1736171940000|2025-01-06 13:59:00|2401.89|2390.39|2401.86|2390.36|2401.94|2390.44|2401.69|2390.19|18
1736171950000|2025-01-06 13:59:10|2401.85|2390.35|2402.85|2391.35|2402.85|2391.35|2401.69|2390.19|15
1736171960000|2025-01-06 13:59:20|2402.83|2391.33|2402.75|2391.25|2402.93|2391.43|2402.75|2391.25|5
1736171970000|2025-01-06 13:59:30|2402.82|2391.32|2402.9|2391.4|2402.9|2391.4|2402.39|2390.89|13
1736171980000|2025-01-06 13:59:40|2402.84|2391.34|2402.74|2391.24|2402.87|2391.37|2402.69|2391.19|12
1736171990000|2025-01-06 13:59:50|2402.73|2391.23|2402.12|2390.62|2402.77|2391.27|2402.12|2390.62|15
1736172000000|2025-01-06 14:00:00|2402.21|2390.71|2400.25|2388.75|2402.65|2391.15|2400.25|2388.75|20
1736172010000|2025-01-06 14:00:10|2400.49|2388.99|2400.29|2388.79|2400.65|2389.15|2399.9|2388.4|28
1736172020000|2025-01-06 14:00:20|2400.28|2388.78|2394.8|2383.3|2400.29|2388.79|2394.16|2382.66|30
1736172030000|2025-01-06 14:00:30|2394.9|2383.4|2396.25|2384.75|2396.91|2385.41|2394.85|2383.35|24
1736172040000|2025-01-06 14:00:40|2396.35|2384.85|2396.15|2384.65|2396.85|2385.35|2395.51|2384.01|27
1736172050000|2025-01-06 14:00:50|2396.17|2384.67|2397.62|2386.12|2397.73|2386.23|2396.17|2384.67|22
1736172060000|2025-01-06 14:01:00|2397.56|2386.06|2396.16|2384.66|2397.56|2386.06|2395.6|2384.1|19
1736172070000|2025-01-06 14:01:10|2396.28|2384.78|2396.46|2384.96|2396.61|2385.11|2395.84|2384.34|19
1736172080000|2025-01-06 14:01:20|2396.64|2385.14|2397.75|2386.25|2398.02|2386.52|2396.48|2384.98|24
1736172090000|2025-01-06 14:01:30|2397.78|2386.28|2396.99|2385.49|2397.79|2386.29|2396.78|2385.28|30
1736172100000|2025-01-06 14:01:40|2396.93|2385.43|2396.88|2385.38|2397.5|2386|2396.72|2385.22|27
1736172110000|2025-01-06 14:01:50|2396.87|2385.37|2397.34|2385.84|2397.72|2386.22|2396.87|2385.37|24
1736172120000|2025-01-06 14:02:00|2397.43|2385.93|2398.37|2386.87|2398.97|2387.47|2397.43|2385.93|22
1736172130000|2025-01-06 14:02:10|2398.49|2386.99|2398.12|2386.62|2398.49|2386.99|2398.11|2386.61|22
1736172140000|2025-01-06 14:02:20|2398.11|2386.61|2399.73|2388.23|2399.78|2388.28|2398.11|2386.61|30
1736172150000|2025-01-06 14:02:30|2399.7|2388.2|2397.38|2385.88|2399.7|2388.2|2396.99|2385.49|25
1736172160000|2025-01-06 14:02:40|2397.35|2385.85|2396.47|2384.97|2397.35|2385.85|2396.47|2384.97|17
1736172170000|2025-01-06 14:02:50|2396.26|2384.76|2396.5|2385|2396.84|2385.34|2396.21|2384.71|20
1736172180000|2025-01-06 14:03:00|2396.4|2384.9|2396.92|2385.42|2396.92|2385.42|2395.2|2383.7|23
1736172190000|2025-01-06 14:03:10|2397.04|2385.54|2398.78|2387.28|2399.09|2387.59|2397.04|2385.54|24
1736172200000|2025-01-06 14:03:20|2398.81|2387.31|2399.68|2388.18|2399.69|2388.19|2398.69|2387.19|20
1736172210000|2025-01-06 14:03:30|2399.65|2388.15|2400.31|2388.81|2400.32|2388.82|2399.65|2388.15|20
1736172220000|2025-01-06 14:03:40|2400.28|2388.78|2402.93|2391.43|2402.93|2391.43|2399.98|2388.48|5
1736172230000|2025-01-06 14:03:50|2402.88|2391.38|2402.26|2390.76|2402.88|2391.38|2401.92|2390.42|15
1736172240000|2025-01-06 14:04:00|2402.27|2390.77|2401.78|2390.28|2402.27|2390.77|2400.68|2389.18|31
1736172250000|2025-01-06 14:04:10|2401.74|2390.24|2402.93|2391.43|2402.93|2391.43|2401.39|2389.89|14
1736172300000|2025-01-06 14:05:00|2402.63|2391.13|2400.08|2388.58|2402.63|2391.13|2399.12|2387.62|24
1736172310000|2025-01-06 14:05:10|2400.1|2388.6|2401.76|2390.26|2402.66|2391.16|2399.94|2388.44|27
1736172320000|2025-01-06 14:05:20|2401.79|2390.29|2402.93|2391.43|2402.93|2391.43|2401.7|2390.2|16
1736172330000|2025-01-06 14:05:30|2402.37|2390.87|2401.56|2390.06|2402.37|2390.87|2401.5|2390|5
1736172340000|2025-01-06 14:05:40|2401.5|2390|2402.25|2390.75|2402.38|2390.88|2401.5|2390|25
1736172350000|2025-01-06 14:05:50|2402.38|2390.88|2401.15|2389.65|2402.59|2391.09|2401.15|2389.65|12
1736172360000|2025-01-06 14:06:00|2400.86|2389.36|2400.92|2389.42|2401.07|2389.57|2400.38|2388.88|22
1736172370000|2025-01-06 14:06:10|2401.18|2389.68|2400.53|2389.03|2401.18|2389.68|2399.75|2388.25|21
1736172380000|2025-01-06 14:06:20|2400.44|2388.94|2398.54|2387.04|2400.45|2388.95|2398.41|2386.91|14
1736172390000|2025-01-06 14:06:30|2398.49|2386.99|2395.95|2384.45|2398.49|2386.99|2395.68|2384.18|26
1736172400000|2025-01-06 14:06:40|2395.92|2384.42|2396.57|2385.07|2396.74|2385.24|2395.66|2384.16|30
1736172410000|2025-01-06 14:06:50|2396.68|2385.18|2396.02|2384.52|2396.68|2385.18|2394.87|2383.37|29
1736172420000|2025-01-06 14:07:00|2395.9|2384.4|2392.73|2381.23|2395.9|2384.4|2392.73|2381.23|31
1736172430000|2025-01-06 14:07:10|2392.74|2381.24|2393.45|2381.95|2393.45|2381.95|2392.56|2381.06|20
1736172440000|2025-01-06 14:07:20|2393.08|2381.58|2392.09|2380.59|2393.58|2382.08|2392.09|2380.59|26
1736172450000|2025-01-06 14:07:30|2392.1|2380.6|2393.12|2381.62|2393.25|2381.75|2391.53|2380.03|26
1736172460000|2025-01-06 14:07:40|2393.24|2381.74|2396.05|2384.55|2396.06|2384.56|2393.11|2381.61|29
1736172470000|2025-01-06 14:07:50|2396.04|2384.54|2396.49|2384.99|2396.55|2385.05|2395.84|2384.34|27
1736172480000|2025-01-06 14:08:00|2396.19|2384.69|2396.87|2385.37|2396.91|2385.41|2396.12|2384.62|23
1736172490000|2025-01-06 14:08:10|2396.81|2385.31|2398.54|2387.04|2398.54|2387.04|2396.81|2385.31|24
1736172500000|2025-01-06 14:08:20|2398.49|2386.99|2397.12|2385.62|2398.49|2386.99|2396.76|2385.26|14
1736172510000|2025-01-06 14:08:30|2396.95|2385.45|2397.01|2385.51|2397.21|2385.71|2396.95|2385.45|27
1736172520000|2025-01-06 14:08:40|2397.22|2385.72|2397.56|2386.06|2397.63|2386.13|2396.07|2384.57|24
1736172530000|2025-01-06 14:08:50|2397.6|2386.1|2398.55|2387.05|2398.76|2387.26|2397.55|2386.05|33
1736172540000|2025-01-06 14:09:00|2398.44|2386.94|2395.64|2384.14|2398.53|2387.03|2395.55|2384.05|19
1736172550000|2025-01-06 14:09:10|2395.63|2384.13|2395.33|2383.83|2396.15|2384.65|2395.19|2383.69|23
1736172560000|2025-01-06 14:09:20|2395.3|2383.8|2395.9|2384.4|2395.92|2384.42|2395.04|2383.54|28
1736172570000|2025-01-06 14:09:30|2395.78|2384.28|2394.99|2383.49|2395.78|2384.28|2394.95|2383.45|24
1736172580000|2025-01-06 14:09:40|2394.56|2383.06|2393.74|2382.24|2394.92|2383.42|2393.62|2382.12|30
1736172590000|2025-01-06 14:09:50|2393.7|2382.2|2393.82|2382.32|2394.09|2382.59|2393.57|2382.07|28
1736172600000|2025-01-06 14:10:00|2393.81|2382.31|2391.06|2379.56|2393.81|2382.31|2390.63|2379.13|32
1736172610000|2025-01-06 14:10:10|2391.07|2379.57|2391.08|2379.58|2391.15|2379.65|2390.48|2378.98|22
1736172620000|2025-01-06 14:10:20|2390.89|2379.39|2390.08|2378.58|2390.98|2379.48|2389.82|2378.32|25
1736172630000|2025-01-06 14:10:30|2391.12|2379.62|2391.12|2379.62|2391.7|2380.2|2390.77|2379.27|21
1736172640000|2025-01-06 14:10:40|2391.19|2379.69|2390.88|2379.38|2391.88|2380.38|2390.88|2379.38|17
1736172650000|2025-01-06 14:10:50|2390.37|2378.87|2389.67|2378.17|2391.91|2380.41|2389.64|2378.14|32
1736172660000|2025-01-06 14:11:00|2389.45|2377.95|2388.82|2377.32|2389.87|2378.37|2388.82|2377.32|29
1736172670000|2025-01-06 14:11:10|2388.94|2377.44|2391.15|2379.65|2391.15|2379.65|2388.94|2377.44|25
1736172680000|2025-01-06 14:11:20|2391.2|2379.7|2390.39|2378.89|2391.85|2380.35|2390.25|2378.75|27
1736172690000|2025-01-06 14:11:30|2390.51|2379.01|2390.24|2378.74|2390.91|2379.41|2389.41|2377.91|25
1736172700000|2025-01-06 14:11:40|2390.23|2378.73|2391.03|2379.53|2391.15|2379.65|2390.19|2378.69|18
1736172710000|2025-01-06 14:11:50|2391.01|2379.51|2388.94|2377.44|2391.01|2379.51|2388.94|2377.44|23
1736172720000|2025-01-06 14:12:00|2388.92|2377.42|2389.73|2378.23|2389.92|2378.42|2388.54|2377.04|31
1736172730000|2025-01-06 14:12:10|2389.21|2377.71|2388.62|2377.12|2389.21|2377.71|2387.64|2376.14|21
1736172740000|2025-01-06 14:12:20|2388.59|2377.09|2388.18|2376.68|2388.78|2377.28|2388.01|2376.51|23
1736172750000|2025-01-06 14:12:30|2388.19|2376.69|2388.22|2376.72|2388.35|2376.85|2388.04|2376.54|21
1736172760000|2025-01-06 14:12:40|2388.19|2376.69|2387.88|2376.38|2388.2|2376.7|2387.73|2376.23|25
1736172770000|2025-01-06 14:12:50|2387.77|2376.27|2388.26|2376.76|2388.26|2376.76|2387.76|2376.26|27
1736172780000|2025-01-06 14:13:00|2388.25|2376.75|2388.52|2377.02|2388.85|2377.35|2388.05|2376.55|22
1736172790000|2025-01-06 14:13:10|2388.13|2376.63|2388.27|2376.77|2388.36|2376.86|2388.03|2376.53|17
1736172800000|2025-01-06 14:13:20|2388.26|2376.76|2388.23|2376.73|2388.93|2377.43|2388.02|2376.52|17
1736172810000|2025-01-06 14:13:30|2388.04|2376.54|2387.87|2376.37|2388.04|2376.54|2387.41|2375.91|24
1736172820000|2025-01-06 14:13:40|2388.02|2376.52|2386.9|2375.4|2388.02|2376.52|2386.7|2375.2|28
1736172830000|2025-01-06 14:13:50|2386.81|2375.31|2385.96|2374.46|2386.81|2375.31|2385.82|2374.32|19
1736172840000|2025-01-06 14:14:00|2386.06|2374.56|2386.36|2374.86|2386.36|2374.86|2385.97|2374.47|31
1736172850000|2025-01-06 14:14:10|2386.35|2374.85|2386.83|2375.33|2387.07|2375.57|2386.13|2374.63|20
1736172860000|2025-01-06 14:14:20|2386.79|2375.29|2387.26|2375.76|2387.34|2375.84|2386.76|2375.26|29
1736172870000|2025-01-06 14:14:30|2387.31|2375.81|2388.7|2377.2|2388.7|2377.2|2387.31|2375.81|28
1736172880000|2025-01-06 14:14:40|2388.85|2377.35|2388.75|2377.25|2388.86|2377.36|2388.64|2377.14|15
1736172890000|2025-01-06 14:14:50|2388.61|2377.11|2389.69|2378.19|2390.5|2379|2388.61|2377.11|28
1736172900000|2025-01-06 14:15:00|2389.71|2378.21|2388.84|2377.34|2389.71|2378.21|2388.55|2377.05|25
1736172910000|2025-01-06 14:15:10|2388.95|2377.45|2391.01|2379.51|2391.01|2379.51|2388.95|2377.45|24
1736172920000|2025-01-06 14:15:20|2391.14|2379.64|2387.68|2376.18|2391.82|2380.32|2387.68|2376.18|28
1736172930000|2025-01-06 14:15:30|2386.9|2375.4|2384.18|2372.68|2386.9|2375.4|2384.12|2372.62|24
1736172940000|2025-01-06 14:15:40|2384.42|2372.92|2385.22|2373.72|2385.22|2373.72|2382.86|2371.36|38
1736172950000|2025-01-06 14:15:50|2384.96|2373.46|2380.6|2369.1|2385.01|2373.51|2380.58|2369.08|23
1736172960000|2025-01-06 14:16:00|2380.63|2369.13|2380.15|2368.65|2381.11|2369.61|2380.15|2368.65|20
1736172970000|2025-01-06 14:16:10|2379.47|2367.97|2376.35|2364.85|2379.47|2367.97|2376.17|2364.67|18
1736172980000|2025-01-06 14:16:20|2376.34|2364.84|2376.04|2364.54|2376.34|2364.84|2376.04|2364.54|3
1736172990000|2025-01-06 14:16:30|2375.88|2364.38|2372.27|2360.77|2375.88|2364.38|2371.97|2360.47|8
1736173000000|2025-01-06 14:16:40|2372.67|2361.17|2372.33|2360.83|2372.73|2361.23|2371.64|2360.14|29
1736173010000|2025-01-06 14:16:50|2372.36|2360.86|2373.6|2362.1|2373.6|2362.1|2372.36|2360.86|30
1736173020000|2025-01-06 14:17:00|2373.53|2362.03|2375.75|2364.25|2375.76|2364.26|2373.53|2362.03|10
1736173030000|2025-01-06 14:17:10|2375.76|2364.26|2376.04|2364.54|2376.04|2364.54|2375.23|2363.73|29
1736173040000|2025-01-06 14:17:20|2375.93|2364.43|2375.63|2364.13|2375.93|2364.43|2375.33|2363.83|17
1736173050000|2025-01-06 14:17:30|2375.51|2364.01|2372.91|2361.41|2375.51|2364.01|2372.45|2360.95|26
1736173060000|2025-01-06 14:17:40|2372.16|2360.66|2371.25|2359.75|2372.22|2360.72|2371.25|2359.75|28
1736173070000|2025-01-06 14:17:50|2371.61|2360.11|2371.39|2359.89|2371.75|2360.25|2371.25|2359.75|14
1736173080000|2025-01-06 14:18:00|2371.38|2359.88|2368.14|2356.64|2371.39|2359.89|2368.03|2356.53|30
1736173090000|2025-01-06 14:18:10|2368.11|2356.61|2369.88|2358.38|2369.88|2358.38|2367.31|2355.81|25
1736173100000|2025-01-06 14:18:20|2369.89|2358.39|2369.21|2357.71|2372.05|2360.55|2369.21|2357.71|22
1736173110000|2025-01-06 14:18:30|2369.26|2357.76|2369.05|2357.55|2369.95|2358.45|2368.95|2357.45|27
1736173120000|2025-01-06 14:18:40|2368.79|2357.29|2366.53|2355.03|2368.82|2357.32|2366.53|2355.03|27
1736173130000|2025-01-06 14:18:50|2366.83|2355.33|2366.46|2354.96|2366.83|2355.33|2366.01|2354.51|24
1736173140000|2025-01-06 14:19:00|2366.49|2354.99|2366.86|2355.36|2366.86|2355.36|2365.27|2353.77|24
1736173150000|2025-01-06 14:19:10|2367.2|2355.7|2367.93|2356.43|2368.75|2357.25|2367.2|2355.7|29
1736173160000|2025-01-06 14:19:20|2367.81|2356.31|2368.68|2357.18|2368.84|2357.34|2367.58|2356.08|30
1736173170000|2025-01-06 14:19:30|2368.71|2357.21|2368.47|2356.97|2368.76|2357.26|2367.89|2356.39|21
1736173180000|2025-01-06 14:19:40|2368.23|2356.73|2366.8|2355.3|2368.23|2356.73|2366.04|2354.54|29
1736173190000|2025-01-06 14:19:50|2366.81|2355.31|2365.65|2354.15|2367.23|2355.73|2365.65|2354.15|23
1736173200000|2025-01-06 14:20:00|2365.66|2354.16|2365.73|2354.23|2366.62|2355.12|2365.44|2353.94|24
1736173210000|2025-01-06 14:20:10|2365.89|2354.39|2366.09|2354.59|2366.12|2354.62|2365.39|2353.89|25
1736173220000|2025-01-06 14:20:20|2366.05|2354.55|2368.93|2357.43|2369.24|2357.74|2366.05|2354.55|31
1736173230000|2025-01-06 14:20:30|2369.17|2357.67|2373.18|2361.68|2373.18|2361.68|2368.93|2357.43|23
1736173240000|2025-01-06 14:20:40|2373.19|2361.69|2372.21|2360.71|2373.36|2361.86|2372.05|2360.55|17
1736173250000|2025-01-06 14:20:50|2372.57|2361.07|2372|2360.5|2372.57|2361.07|2372|2360.5|8
1736173260000|2025-01-06 14:21:00|2371.28|2359.78|2372.79|2361.29|2372.79|2361.29|2370.27|2358.77|28
1736173270000|2025-01-06 14:21:10|2373.03|2361.53|2373.03|2361.53|2375.24|2363.74|2372.47|2360.97|36
1736173280000|2025-01-06 14:21:20|2373.22|2361.72|2374.56|2363.06|2374.99|2363.49|2373.22|2361.72|31
1736173290000|2025-01-06 14:21:30|2374.54|2363.04|2373.73|2362.23|2374.61|2363.11|2373.73|2362.23|26
1736173300000|2025-01-06 14:21:40|2373.72|2362.22|2370.96|2359.46|2373.73|2362.23|2370.64|2359.14|26
1736173310000|2025-01-06 14:21:50|2370.57|2359.07|2371.17|2359.67|2371.17|2359.67|2370.57|2359.07|15
1736173320000|2025-01-06 14:22:00|2370.95|2359.45|2371.17|2359.67|2371.17|2359.67|2370.79|2359.29|13
1736173340000|2025-01-06 14:22:20|2370.56|2359.06|2369.99|2358.49|2370.77|2359.27|2369.58|2358.08|27
1736173350000|2025-01-06 14:22:30|2369.94|2358.44|2370.4|2358.9|2370.4|2358.9|2369.91|2358.41|22
1736173360000|2025-01-06 14:22:40|2370.76|2359.26|2369|2357.5|2371.02|2359.52|2369|2357.5|22
1736173370000|2025-01-06 14:22:50|2369.1|2357.6|2368.96|2357.46|2369.58|2358.08|2368.54|2357.04|24
1736173380000|2025-01-06 14:23:00|2368.94|2357.44|2369.06|2357.56|2369.11|2357.61|2368.49|2356.99|25
1736173390000|2025-01-06 14:23:10|2369.05|2357.55|2367.22|2355.72|2369.06|2357.56|2367.06|2355.56|16
1736173400000|2025-01-06 14:23:20|2367.44|2355.94|2369.25|2357.75|2369.25|2357.75|2367.4|2355.9|26
1736173410000|2025-01-06 14:23:30|2369.13|2357.63|2369.38|2357.88|2369.66|2358.16|2369|2357.5|25
1736173420000|2025-01-06 14:23:40|2369.46|2357.96|2368.09|2356.59|2369.51|2358.01|2367.92|2356.42|19
1736173430000|2025-01-06 14:23:50|2368.13|2356.63|2368.5|2357|2368.55|2357.05|2368.09|2356.59|28
1736173440000|2025-01-06 14:24:00|2368.3|2356.8|2367.14|2355.64|2368.5|2357|2367.14|2355.64|25
1736173450000|2025-01-06 14:24:10|2366.95|2355.45|2366.95|2355.45|2366.95|2355.45|2366.95|2355.45|1
1736173460000|2025-01-06 14:24:20|2366.11|2354.61|2365.26|2353.76|2366.11|2354.61|2365.26|2353.76|3
1736173470000|2025-01-06 14:24:30|2365.38|2353.88|2365.91|2354.41|2366.05|2354.55|2365.33|2353.83|8
1736173480000|2025-01-06 14:24:40|2365.9|2354.4|2365.82|2354.32|2366.46|2354.96|2365.45|2353.95|28
1736173490000|2025-01-06 14:24:50|2365.78|2354.28|2365.26|2353.76|2365.78|2354.28|2365.26|2353.76|8
1736173500000|2025-01-06 14:25:00|2365.4|2353.9|2367.69|2356.19|2369.1|2357.6|2365.4|2353.9|37
1736173510000|2025-01-06 14:25:10|2367.65|2356.15|2369.33|2357.83|2369.33|2357.83|2367.48|2355.98|34
1736173520000|2025-01-06 14:25:20|2369.45|2357.95|2370.26|2358.76|2370.26|2358.76|2368.14|2356.64|30
1736173530000|2025-01-06 14:25:30|2370.34|2358.84|2369.45|2357.95|2370.34|2358.84|2369.37|2357.87|22
1736173540000|2025-01-06 14:25:40|2369.55|2358.05|2370.92|2359.42|2371.01|2359.51|2369.55|2358.05|20
1736173550000|2025-01-06 14:25:50|2371.16|2359.66|2371.6|2360.1|2372.37|2360.87|2371.16|2359.66|26
1736173560000|2025-01-06 14:26:00|2371.63|2360.13|2372.79|2361.29|2373.33|2361.83|2371.63|2360.13|27
1736173570000|2025-01-06 14:26:10|2372.93|2361.43|2371.22|2359.72|2373.05|2361.55|2371.13|2359.63|24
1736173580000|2025-01-06 14:26:20|2371.34|2359.84|2371.8|2360.3|2371.84|2360.34|2371.16|2359.66|13
1736173590000|2025-01-06 14:26:30|2371.81|2360.31|2372.56|2361.06|2373.69|2362.19|2370.42|2358.92|15
1736173600000|2025-01-06 14:26:40|2372.57|2361.07|2371.02|2359.52|2372.57|2361.07|2370.81|2359.31|29
1736173610000|2025-01-06 14:26:50|2370.96|2359.46|2371.44|2359.94|2371.45|2359.95|2370.84|2359.34|29
1736173620000|2025-01-06 14:27:00|2371.31|2359.81|2370.45|2358.95|2371.52|2360.02|2370.42|2358.92|17
1736173630000|2025-01-06 14:27:10|2370.98|2359.48|2372.86|2361.36|2372.89|2361.39|2370.98|2359.48|13
1736173640000|2025-01-06 14:27:20|2372.88|2361.38|2372.19|2360.69|2374.46|2362.96|2372.19|2360.69|18
1736173650000|2025-01-06 14:27:30|2372.33|2360.83|2370.45|2358.95|2372.58|2361.08|2370.42|2358.92|12
1736173720000|2025-01-06 14:28:40|2370.42|2358.92|2369.59|2358.09|2370.42|2358.92|2369.59|2358.09|8
1736173730000|2025-01-06 14:28:50|2369.7|2358.2|2369.62|2358.12|2370.02|2358.52|2369.61|2358.11|10
1736173740000|2025-01-06 14:29:00|2369.67|2358.17|2369.8|2358.3|2369.8|2358.3|2369.67|2358.17|3
1736173750000|2025-01-06 14:29:10|2369.99|2358.49|2370.34|2358.84|2370.34|2358.84|2369.84|2358.34|13
1736173760000|2025-01-06 14:29:20|2369.88|2358.38|2369.81|2358.31|2369.88|2358.38|2369.79|2358.29|4
1736173770000|2025-01-06 14:29:30|2369.88|2358.38|2369.83|2358.33|2369.89|2358.39|2369.83|2358.33|4
1736173780000|2025-01-06 14:29:40|2369.77|2358.27|2369.39|2357.89|2369.77|2358.27|2369.39|2357.89|4
1736173790000|2025-01-06 14:29:50|2369.49|2357.99|2369.49|2357.99|2369.49|2357.99|2369.49|2357.99|1
1736173800000|2025-01-06 14:30:00|2369.52|2358.02|2369.39|2357.89|2369.54|2358.04|2367.47|2355.97|24
1736173810000|2025-01-06 14:30:10|2369.19|2357.69|2369.55|2358.05|2369.55|2358.05|2368.89|2357.39|23
1736173850000|2025-01-06 14:30:50|2370.45|2358.95|2374.02|2362.52|2374.02|2362.52|2370.45|2358.95|3
1736173860000|2025-01-06 14:31:00|2373.72|2362.22|2373.1|2361.6|2373.72|2362.22|2372.5|2361|20
1736173870000|2025-01-06 14:31:10|2373.43|2361.93|2373.75|2362.25|2373.75|2362.25|2373.36|2361.86|7
1736173880000|2025-01-06 14:31:20|2373.72|2362.22|2373.23|2361.73|2373.72|2362.22|2372.14|2360.64|8
1736173890000|2025-01-06 14:31:30|2373.11|2361.61|2370.62|2359.12|2373.11|2361.61|2369.58|2358.08|19
1736173900000|2025-01-06 14:31:40|2370.78|2359.28|2371.61|2360.11|2372.58|2361.08|2370.78|2359.28|20
1736173910000|2025-01-06 14:31:50|2370.77|2359.27|2369.14|2357.64|2370.77|2359.27|2369.14|2357.64|15
1736173920000|2025-01-06 14:32:00|2368.9|2357.4|2366.22|2354.72|2368.9|2357.4|2366.22|2354.72|29
1736173930000|2025-01-06 14:32:10|2366.12|2354.62|2366.59|2355.09|2367|2355.5|2365.69|2354.19|27
1736173940000|2025-01-06 14:32:20|2366.64|2355.14|2369.7|2358.2|2369.7|2358.2|2366.35|2354.85|23
1736173950000|2025-01-06 14:32:30|2367.42|2355.92|2369.47|2357.97|2370.38|2358.88|2366.8|2355.3|33
1736173960000|2025-01-06 14:32:40|2369.59|2358.09|2365.75|2354.25|2370.05|2358.55|2365.72|2354.22|14
1736173970000|2025-01-06 14:32:50|2365.57|2354.07|2364.97|2353.47|2365.57|2354.07|2364.97|2353.47|7
1736173980000|2025-01-06 14:33:00|2364.96|2353.46|2363.96|2352.46|2364.96|2353.46|2363.05|2351.55|25
1736173990000|2025-01-06 14:33:10|2363.53|2352.03|2365.09|2353.59|2365.09|2353.59|2363.53|2352.03|15
1736174000000|2025-01-06 14:33:20|2364.99|2353.49|2365.46|2353.96|2365.46|2353.96|2364.69|2353.19|12
1736174010000|2025-01-06 14:33:30|2365.82|2354.32|2368.52|2357.02|2368.52|2357.02|2365.82|2354.32|9
1736174020000|2025-01-06 14:33:40|2368.51|2357.01|2369.69|2358.19|2369.69|2358.19|2368.51|2357.01|6
1736174030000|2025-01-06 14:33:50|2368.05|2356.55|2368.25|2356.75|2368.25|2356.75|2368.05|2356.55|2
1736174040000|2025-01-06 14:34:00|2368.97|2357.47|2372.21|2360.71|2372.33|2360.83|2368.97|2357.47|9
1736174050000|2025-01-06 14:34:10|2372.27|2360.77|2372.64|2361.14|2372.64|2361.14|2372.24|2360.74|6
1736174060000|2025-01-06 14:34:20|2372.3|2360.8|2372.43|2360.93|2372.43|2360.93|2371.67|2360.17|12
1736174070000|2025-01-06 14:34:30|2372.2|2360.7|2372.64|2361.14|2372.64|2361.14|2370.95|2359.45|20
1736174080000|2025-01-06 14:34:40|2372.2|2360.7|2372.29|2360.79|2372.29|2360.79|2371.52|2360.02|7
1736174090000|2025-01-06 14:34:50|2372.14|2360.64|2372.51|2361.01|2372.52|2361.02|2372.14|2360.64|14
1736174100000|2025-01-06 14:35:00|2372.52|2361.02|2370.84|2359.34|2372.52|2361.02|2370.84|2359.34|23
1736174110000|2025-01-06 14:35:10|2370.65|2359.15|2368.36|2356.86|2370.65|2359.15|2368.36|2356.86|28
1736174120000|2025-01-06 14:35:20|2368.18|2356.68|2363.19|2351.69|2368.3|2356.8|2363.19|2351.69|28
1736174130000|2025-01-06 14:35:30|2362.98|2351.48|2362.27|2350.77|2363.83|2352.33|2362.27|2350.77|15
1736174140000|2025-01-06 14:35:40|2362.16|2350.66|2362.75|2351.25|2362.75|2351.25|2362.16|2350.66|5
1736174150000|2025-01-06 14:35:50|2362.61|2351.11|2362.01|2350.51|2362.61|2351.11|2362.01|2350.51|14
1736174160000|2025-01-06 14:36:00|2361.22|2349.72|2358.02|2346.52|2361.22|2349.72|2358.02|2346.52|11
1736174170000|2025-01-06 14:36:10|2358.05|2346.55|2359.35|2347.85|2359.4|2347.9|2358.05|2346.55|8
1736174180000|2025-01-06 14:36:20|2359.17|2347.67|2359.05|2347.55|2359.17|2347.67|2358.02|2346.52|16
1736174190000|2025-01-06 14:36:30|2359.32|2347.82|2358.78|2347.28|2359.56|2348.06|2358.66|2347.16|23
1736174200000|2025-01-06 14:36:40|2358.76|2347.26|2360.49|2348.99|2360.55|2349.05|2358.53|2347.03|29
1736174210000|2025-01-06 14:36:50|2360.32|2348.82|2358.39|2346.89|2360.9|2349.4|2358.39|2346.89|23
1736174220000|2025-01-06 14:37:00|2358.18|2346.68|2357.48|2345.98|2358.18|2346.68|2357.48|2345.98|5
1736174230000|2025-01-06 14:37:10|2357.5|2346|2358.41|2346.91|2358.86|2347.36|2357.48|2345.98|12
1736174240000|2025-01-06 14:37:20|2358.76|2347.26|2358.3|2346.8|2358.76|2347.26|2357.58|2346.08|31
1736174250000|2025-01-06 14:37:30|2358.45|2346.95|2358.96|2347.46|2358.96|2347.46|2357.48|2345.98|23
1736174260000|2025-01-06 14:37:40|2359.75|2348.25|2360.27|2348.77|2360.53|2349.03|2358.87|2347.37|32
1736174270000|2025-01-06 14:37:50|2360.39|2348.89|2360.08|2348.58|2360.69|2349.19|2360.08|2348.58|4
1736174280000|2025-01-06 14:38:00|2359.72|2348.22|2357.51|2346.01|2359.72|2348.22|2357.48|2345.98|19
1736174290000|2025-01-06 14:38:10|2357.48|2345.98|2357.49|2345.99|2358.02|2346.52|2357.48|2345.98|15
1736174300000|2025-01-06 14:38:20|2357.48|2345.98|2357.48|2345.98|2358.02|2346.52|2357.48|2345.98|22
1736174310000|2025-01-06 14:38:30|2357.51|2346.01|2359.88|2348.38|2359.88|2348.38|2357.51|2346.01|11
1736174320000|2025-01-06 14:38:40|2359.5|2348|2357.94|2346.44|2359.5|2348|2357.94|2346.44|19
1736174330000|2025-01-06 14:38:50|2357.92|2346.42|2357.48|2345.98|2357.92|2346.42|2357.48|2345.98|4
1736174340000|2025-01-06 14:39:00|2357.57|2346.07|2357.48|2345.98|2357.57|2346.07|2357.48|2345.98|2
1736174350000|2025-01-06 14:39:10|2356.27|2344.77|2356|2344.5|2356.27|2344.77|2356|2344.5|5
1736174360000|2025-01-06 14:39:20|2356.01|2344.51|2356.84|2345.34|2356.96|2345.46|2356|2344.5|24
1736174370000|2025-01-06 14:39:30|2356.91|2345.41|2356|2344.5|2356.99|2345.49|2356|2344.5|16
1736174410000|2025-01-06 14:40:10|2356.23|2344.73|2356.08|2344.58|2356.44|2344.94|2356|2344.5|30
1736174420000|2025-01-06 14:40:20|2356.22|2344.72|2359.81|2348.31|2359.81|2348.31|2356.18|2344.68|21
1736174430000|2025-01-06 14:40:30|2360.18|2348.68|2363.88|2352.38|2364.09|2352.59|2360.18|2348.68|16
1736174440000|2025-01-06 14:40:40|2363.78|2352.28|2364.06|2352.56|2364.09|2352.59|2363.78|2352.28|16
1736174450000|2025-01-06 14:40:50|2364.04|2352.54|2364.67|2353.17|2364.67|2353.17|2364.04|2352.54|6
1736174460000|2025-01-06 14:41:00|2364.74|2353.24|2366.55|2355.05|2366.61|2355.11|2364.74|2353.24|27
1736174470000|2025-01-06 14:41:10|2366.51|2355.01|2365.33|2353.83|2366.51|2355.01|2364.72|2353.22|28
1736174480000|2025-01-06 14:41:20|2365.24|2353.74|2364.9|2353.4|2365.61|2354.11|2364.32|2352.82|30
1736174490000|2025-01-06 14:41:30|2364.94|2353.44|2365.87|2354.37|2365.87|2354.37|2364.76|2353.26|29
1736174500000|2025-01-06 14:41:40|2365.85|2354.35|2365.98|2354.48|2366.04|2354.54|2364.91|2353.41|26
1736174510000|2025-01-06 14:41:50|2365.8|2354.3|2366.2|2354.7|2366.2|2354.7|2365.8|2354.3|23
1736174520000|2025-01-06 14:42:00|2366.57|2355.07|2370.37|2358.87|2370.98|2359.48|2366.57|2355.07|15
1736174530000|2025-01-06 14:42:10|2370.27|2358.77|2368.14|2356.64|2370.78|2359.28|2368.14|2356.64|31
1736174540000|2025-01-06 14:42:20|2368.3|2356.8|2368.99|2357.49|2369.76|2358.26|2368.3|2356.8|15
1736174550000|2025-01-06 14:42:30|2368.85|2357.35|2367.51|2356.01|2368.99|2357.49|2367.43|2355.93|18
1736174560000|2025-01-06 14:42:40|2367.43|2355.93|2364.31|2352.81|2367.43|2355.93|2364.07|2352.57|29
1736174570000|2025-01-06 14:42:50|2364.49|2352.99|2363.93|2352.43|2365.64|2354.14|2363.93|2352.43|31
1736174580000|2025-01-06 14:43:00|2363.88|2352.38|2364.04|2352.54|2365.05|2353.55|2363.88|2352.38|23
1736174590000|2025-01-06 14:43:10|2363.89|2352.39|2363.93|2352.43|2363.98|2352.48|2363.35|2351.85|22
1736174600000|2025-01-06 14:43:20|2364.43|2352.93|2366.94|2355.44|2366.94|2355.44|2364.43|2352.93|18
1736174610000|2025-01-06 14:43:30|2366.97|2355.47|2368.31|2356.81|2368.31|2356.81|2366.97|2355.47|7
1736174620000|2025-01-06 14:43:40|2368.58|2357.08|2368.85|2357.35|2368.85|2357.35|2368.58|2357.08|2
1736174630000|2025-01-06 14:43:50|2369.2|2357.7|2366.82|2355.32|2369.54|2358.04|2366.76|2355.26|20
1736174640000|2025-01-06 14:44:00|2367.22|2355.72|2368.78|2357.28|2369.38|2357.88|2367.22|2355.72|26
1736174650000|2025-01-06 14:44:10|2368.72|2357.22|2366.28|2354.78|2368.72|2357.22|2366.28|2354.78|16
1736174660000|2025-01-06 14:44:20|2366.41|2354.91|2365.05|2353.55|2366.41|2354.91|2364.86|2353.36|22
1736174670000|2025-01-06 14:44:30|2364.78|2353.28|2364.78|2353.28|2364.78|2353.28|2363.23|2351.73|20
1736174680000|2025-01-06 14:44:40|2364.05|2352.55|2362.75|2351.25|2364.05|2352.55|2361.59|2350.09|25
1736174690000|2025-01-06 14:44:50|2362.78|2351.28|2363.18|2351.68|2364.16|2352.66|2362.78|2351.28|23
1736174700000|2025-01-06 14:45:00|2363.32|2351.82|2367.03|2355.53|2367.03|2355.53|2363.32|2351.82|13
1736174720000|2025-01-06 14:45:20|2367.62|2356.12|2370.28|2358.78|2370.49|2358.99|2367.62|2356.12|17
1736174730000|2025-01-06 14:45:30|2370.48|2358.98|2370.49|2358.99|2370.49|2358.99|2370.46|2358.96|16
1736174740000|2025-01-06 14:45:40|2370.48|2358.98|2365.76|2354.26|2370.48|2358.98|2365.76|2354.26|21
1736174750000|2025-01-06 14:45:50|2365.64|2354.14|2366.18|2354.68|2366.46|2354.96|2365.64|2354.14|18
1736174760000|2025-01-06 14:46:00|2366.41|2354.91|2368.43|2356.93|2368.58|2357.08|2366.41|2354.91|22
1736174770000|2025-01-06 14:46:10|2368.47|2356.97|2368.95|2357.45|2368.95|2357.45|2367.57|2356.07|31
1736174780000|2025-01-06 14:46:20|2368.84|2357.34|2368.4|2356.9|2368.96|2357.46|2367.72|2356.22|26
1736174790000|2025-01-06 14:46:30|2368.52|2357.02|2367.88|2356.38|2370.49|2358.99|2367.88|2356.38|25
1736174800000|2025-01-06 14:46:40|2368.06|2356.56|2366.15|2354.65|2369.17|2357.67|2366.15|2354.65|28
1736174810000|2025-01-06 14:46:50|2366.21|2354.71|2369.94|2358.44|2369.97|2358.47|2366.21|2354.71|25
1736174820000|2025-01-06 14:47:00|2369.97|2358.47|2371.31|2359.81|2371.31|2359.81|2369.97|2358.47|16
1736174830000|2025-01-06 14:47:10|2371.53|2360.03|2372.17|2360.67|2372.17|2360.67|2371.53|2360.03|3
1736174850000|2025-01-06 14:47:30|2372.76|2361.26|2373.44|2361.94|2373.53|2362.03|2372.31|2360.81|27
1736174860000|2025-01-06 14:47:40|2373.93|2362.43|2373.46|2361.96|2373.93|2362.43|2372.83|2361.33|10
1736174870000|2025-01-06 14:47:50|2373.43|2361.93|2373.83|2362.33|2373.83|2362.33|2373.38|2361.88|30
1736174880000|2025-01-06 14:48:00|2373.9|2362.4|2373.93|2362.43|2373.93|2362.43|2373.73|2362.23|3
1736174890000|2025-01-06 14:48:10|2374.75|2363.25|2378.78|2367.28|2378.78|2367.28|2374.75|2363.25|14
1736174910000|2025-01-06 14:48:30|2378.6|2367.1|2381.52|2370.02|2381.57|2370.07|2376.94|2365.44|16
1736174920000|2025-01-06 14:48:40|2380.57|2369.07|2382.52|2371.02|2382.52|2371.02|2380.49|2368.99|13
1736174930000|2025-01-06 14:48:50|2382.62|2371.12|2389.97|2378.47|2390.3|2378.8|2382.62|2371.12|19
1736174940000|2025-01-06 14:49:00|2390.09|2378.59|2395.92|2384.42|2395.92|2384.42|2390.09|2378.59|26
1736174950000|2025-01-06 14:49:10|2395.53|2384.03|2398.24|2386.74|2398.54|2387.04|2395.17|2383.67|18
1736174960000|2025-01-06 14:49:20|2397.88|2386.38|2400.61|2389.11|2400.61|2389.11|2396.2|2384.7|29
1736174970000|2025-01-06 14:49:30|2400.73|2389.23|2401.14|2389.64|2401.14|2389.64|2398.55|2387.05|26
1736174980000|2025-01-06 14:49:40|2402.8|2391.3|2402.93|2391.43|2402.93|2391.43|2401.46|2389.96|26
1736174990000|2025-01-06 14:49:50|2402.66|2391.16|2401.09|2389.59|2402.71|2391.21|2399.96|2388.46|28
1736175000000|2025-01-06 14:50:00|2401.29|2389.79|2401.7|2390.2|2402.93|2391.43|2401.25|2389.75|26
1736175010000|2025-01-06 14:50:10|2401.67|2390.17|2403.5|2392|2403.5|2392|2401.67|2390.17|22
1736175020000|2025-01-06 14:50:20|2403.39|2391.89|2404.64|2393.14|2404.64|2393.14|2401.49|2389.99|24
1736175030000|2025-01-06 14:50:30|2404.79|2393.29|2406.35|2394.85|2409.56|2398.06|2404.79|2393.29|24
1736175040000|2025-01-06 14:50:40|2406.17|2394.67|2401.78|2390.28|2406.17|2394.67|2400.28|2388.78|32
1736175050000|2025-01-06 14:50:50|2401.9|2390.4|2397.67|2386.17|2402.1|2390.6|2397.39|2385.89|34
1736175060000|2025-01-06 14:51:00|2397.97|2386.47|2395.42|2383.92|2400.74|2389.24|2395.42|2383.92|22
1736175070000|2025-01-06 14:51:10|2395.41|2383.91|2394.86|2383.36|2396.19|2384.69|2392.48|2380.98|24
1736175080000|2025-01-06 14:51:20|2395.13|2383.63|2400.32|2388.82|2400.32|2388.82|2395.13|2383.63|30
1736175090000|2025-01-06 14:51:30|2401.17|2389.67|2406.66|2395.16|2406.66|2395.16|2400.75|2389.25|29
1736175100000|2025-01-06 14:51:40|2407.13|2395.63|2409.65|2398.15|2410.41|2398.91|2406.69|2395.19|27
1736175110000|2025-01-06 14:51:50|2410.32|2398.82|2412.12|2400.62|2414.2|2402.7|2410.32|2398.82|22
1736175120000|2025-01-06 14:52:00|2413.27|2401.77|2409.64|2398.14|2413.89|2402.39|2409.5|2398|22
1736175130000|2025-01-06 14:52:10|2409.61|2398.11|2409.51|2398.01|2411.03|2399.53|2408.11|2396.61|27
1736175140000|2025-01-06 14:52:20|2408.72|2397.22|2411.49|2399.99|2411.98|2400.48|2408.42|2396.92|27
1736175150000|2025-01-06 14:52:30|2411.47|2399.97|2412.79|2401.29|2412.79|2401.29|2410.65|2399.15|17
1736175160000|2025-01-06 14:52:40|2413.71|2402.21|2415.07|2403.57|2415.47|2403.97|2413.71|2402.21|25
1736175170000|2025-01-06 14:52:50|2415.45|2403.95|2409.19|2397.69|2415.45|2403.95|2409.01|2397.51|28
1736175180000|2025-01-06 14:53:00|2409.2|2397.7|2411.28|2399.78|2411.99|2400.49|2409.2|2397.7|29
1736175190000|2025-01-06 14:53:10|2411.64|2400.14|2414.78|2403.28|2414.89|2403.39|2411.64|2400.14|23
1736175200000|2025-01-06 14:53:20|2414.95|2403.45|2415.4|2403.9|2415.52|2404.02|2414.87|2403.37|25
1736175210000|2025-01-06 14:53:30|2415.44|2403.94|2415.35|2403.85|2415.62|2404.12|2415.35|2403.85|20
1736175220000|2025-01-06 14:53:40|2415.55|2404.05|2414.75|2403.25|2415.61|2404.11|2414.38|2402.88|18
1736175230000|2025-01-06 14:53:50|2415.25|2403.75|2415.75|2404.25|2415.75|2404.25|2415.25|2403.75|2
1736175240000|2025-01-06 14:54:00|2416.5|2405|2417.6|2406.1|2417.6|2406.1|2416.5|2405|3
1736175250000|2025-01-06 14:54:10|2417.66|2406.16|2423.61|2412.11|2423.61|2412.11|2417.66|2406.16|11
1736175260000|2025-01-06 14:54:20|2423.6|2412.1|2420.16|2408.66|2423.61|2412.11|2420.16|2408.66|22
1736175270000|2025-01-06 14:54:30|2419.46|2407.96|2417.49|2405.99|2419.7|2408.2|2416.39|2404.89|33
1736175280000|2025-01-06 14:54:40|2417.48|2405.98|2415.16|2403.66|2417.49|2405.99|2414.38|2402.88|30
1736175290000|2025-01-06 14:54:50|2414.86|2403.36|2416.49|2404.99|2419.12|2407.62|2414.86|2403.36|26
1736175300000|2025-01-06 14:55:00|2417|2405.5|2422.01|2410.51|2422.57|2411.07|2416.88|2405.38|14
1736175310000|2025-01-06 14:55:10|2421.21|2409.71|2422.72|2411.22|2422.81|2411.31|2420.76|2409.26|29
1736175320000|2025-01-06 14:55:20|2422.93|2411.43|2420.45|2408.95|2423.2|2411.7|2420.45|2408.95|28
1736175330000|2025-01-06 14:55:30|2419.93|2408.43|2422.73|2411.23|2423.33|2411.83|2419.93|2408.43|31
1736175340000|2025-01-06 14:55:40|2422.37|2410.87|2421.49|2409.99|2422.43|2410.93|2421.09|2409.59|31
1736175350000|2025-01-06 14:55:50|2421.42|2409.92|2421.28|2409.78|2421.86|2410.36|2421.28|2409.78|14
1736175360000|2025-01-06 14:56:00|2421.53|2410.03|2416.32|2404.82|2421.53|2410.03|2415.78|2404.28|24
1736175370000|2025-01-06 14:56:10|2416.37|2404.87|2418.88|2407.38|2419.12|2407.62|2416.36|2404.86|24
1736175380000|2025-01-06 14:56:20|2419.14|2407.64|2420.18|2408.68|2420.57|2409.07|2418.88|2407.38|25
1736175390000|2025-01-06 14:56:30|2419.94|2408.44|2421.99|2410.49|2422.2|2410.7|2419.81|2408.31|25
1736175400000|2025-01-06 14:56:40|2422.05|2410.55|2421.44|2409.94|2423.04|2411.54|2421.44|2409.94|14
1736175410000|2025-01-06 14:56:50|2420.93|2409.43|2420.91|2409.41|2421.33|2409.83|2420.7|2409.2|24
1736175420000|2025-01-06 14:57:00|2421.23|2409.73|2422.82|2411.32|2422.82|2411.32|2420.01|2408.51|30
1736175430000|2025-01-06 14:57:10|2422.8|2411.3|2423.04|2411.54|2423.04|2411.54|2420.88|2409.38|25
1736175440000|2025-01-06 14:57:20|2422.74|2411.24|2423.04|2411.54|2423.04|2411.54|2422.74|2411.24|6
1736175450000|2025-01-06 14:57:30|2423.32|2411.82|2432.27|2420.77|2432.27|2420.77|2423.32|2411.82|24
1736175460000|2025-01-06 14:57:40|2432.58|2421.08|2430.63|2419.13|2433.47|2421.97|2430.23|2418.73|29
1736175470000|2025-01-06 14:57:50|2430.15|2418.65|2424.84|2413.34|2430.49|2418.99|2424.84|2413.34|23
1736175480000|2025-01-06 14:58:00|2424.46|2412.96|2425.53|2414.03|2427.82|2416.32|2424.46|2412.96|29
1736175490000|2025-01-06 14:58:10|2425.35|2413.85|2425.67|2414.17|2425.74|2414.24|2425.02|2413.52|20
1736175500000|2025-01-06 14:58:20|2425.51|2414.01|2423.75|2412.25|2425.67|2414.17|2422.81|2411.31|36
1736175510000|2025-01-06 14:58:30|2423.83|2412.33|2424.58|2413.08|2424.95|2413.45|2423.69|2412.19|23
1736175520000|2025-01-06 14:58:40|2424.46|2412.96|2424.27|2412.77|2424.46|2412.96|2424.27|2412.77|4
1736175530000|2025-01-06 14:58:50|2423.09|2411.59|2422.48|2410.98|2423.09|2411.59|2422.48|2410.98|2
1736175540000|2025-01-06 14:59:00|2421.99|2410.49|2419.28|2407.78|2422|2410.5|2419.28|2407.78|32
1736175550000|2025-01-06 14:59:10|2418.91|2407.41|2417.48|2405.98|2419.45|2407.95|2417.43|2405.93|28
1736175560000|2025-01-06 14:59:20|2417.59|2406.09|2417.04|2405.54|2418.53|2407.03|2416.98|2405.48|28
1736175570000|2025-01-06 14:59:30|2416.13|2404.63|2415.28|2403.78|2416.13|2404.63|2414.96|2403.46|24
1736175580000|2025-01-06 14:59:40|2414.49|2402.99|2414.13|2402.63|2415.15|2403.65|2413.49|2401.99|28
1736175590000|2025-01-06 14:59:50|2414.77|2403.27|2418.19|2406.69|2418.19|2406.69|2414.22|2402.72|27
1736175600000|2025-01-06 15:00:00|2418.42|2406.92|2422.62|2411.12|2422.62|2411.12|2418.42|2406.92|24
1736175610000|2025-01-06 15:00:10|2422.91|2411.41|2424.76|2413.26|2424.77|2413.27|2422.91|2411.41|17
1736175620000|2025-01-06 15:00:20|2424.77|2413.27|2424.19|2412.69|2425.38|2413.88|2423.65|2412.15|35
1736175630000|2025-01-06 15:00:30|2423.48|2411.98|2418.94|2407.44|2423.48|2411.98|2418.66|2407.16|23
1736175640000|2025-01-06 15:00:40|2417.73|2406.23|2414.83|2403.33|2417.73|2406.23|2414.56|2403.06|25
1736175650000|2025-01-06 15:00:50|2414.84|2403.34|2412.81|2401.31|2414.84|2403.34|2412.81|2401.31|22
1736175660000|2025-01-06 15:01:00|2412.4|2400.9|2410.52|2399.02|2412.4|2400.9|2407.53|2396.03|32
1736175670000|2025-01-06 15:01:10|2410.53|2399.03|2407.39|2395.89|2410.53|2399.03|2407.05|2395.55|20
1736175680000|2025-01-06 15:01:20|2407.27|2395.77|2405.45|2393.95|2409.93|2398.43|2405.45|2393.95|26
1736175690000|2025-01-06 15:01:30|2404.72|2393.22|2402.56|2391.06|2405.2|2393.7|2402.56|2391.06|20
1736175700000|2025-01-06 15:01:40|2402.2|2390.7|2404.64|2393.14|2404.64|2393.14|2401.39|2389.89|25
1736175710000|2025-01-06 15:01:50|2404.78|2393.28|2413.02|2401.52|2413.02|2401.52|2404.78|2393.28|26
1736175720000|2025-01-06 15:02:00|2412.57|2401.07|2416.57|2405.07|2416.68|2405.18|2411.61|2400.11|28
1736175730000|2025-01-06 15:02:10|2416.21|2404.71|2417.48|2405.98|2417.48|2405.98|2414.01|2402.51|31
1736175740000|2025-01-06 15:02:20|2417.56|2406.06|2422.39|2410.89|2422.68|2411.18|2417.56|2406.06|27
1736175750000|2025-01-06 15:02:30|2422.23|2410.73|2418.32|2406.82|2422.23|2410.73|2417.49|2405.99|30
1736175760000|2025-01-06 15:02:40|2418.89|2407.39|2415.19|2403.69|2419.81|2408.31|2414.16|2402.66|27
1736175770000|2025-01-06 15:02:50|2415.52|2404.02|2418.74|2407.24|2419.66|2408.16|2415.52|2404.02|28
1736175780000|2025-01-06 15:03:00|2418.67|2407.17|2421.46|2409.96|2422.29|2410.79|2418.67|2407.17|28
1736175790000|2025-01-06 15:03:10|2421.62|2410.12|2424.37|2412.87|2424.37|2412.87|2421.62|2410.12|12
1736175800000|2025-01-06 15:03:20|2424.49|2412.99|2425.52|2414.02|2425.84|2414.34|2424.14|2412.64|31
1736175810000|2025-01-06 15:03:30|2425.64|2414.14|2426.45|2414.95|2427.99|2416.49|2425.64|2414.14|20
1736175820000|2025-01-06 15:03:40|2426.48|2414.98|2426.45|2414.95|2428|2416.5|2426.45|2414.95|22
1736175830000|2025-01-06 15:03:50|2426.82|2415.32|2428.03|2416.53|2428.03|2416.53|2426.59|2415.09|16
1736175840000|2025-01-06 15:04:00|2427.3|2415.8|2426.62|2415.12|2427.66|2416.16|2426.5|2415|31
1736175850000|2025-01-06 15:04:10|2427.33|2415.83|2423.03|2411.53|2427.63|2416.13|2423.03|2411.53|24
1736175860000|2025-01-06 15:04:20|2423.11|2411.61|2424.11|2412.61|2425.76|2414.26|2423.11|2411.61|21
1736175870000|2025-01-06 15:04:30|2424.1|2412.6|2422.52|2411.02|2425.82|2414.32|2422.52|2411.02|16
1736175880000|2025-01-06 15:04:40|2422.13|2410.63|2424.15|2412.65|2424.15|2412.65|2420.69|2409.19|32
1736175890000|2025-01-06 15:04:50|2425.17|2413.67|2424.63|2413.13|2426.02|2414.52|2424.53|2413.03|26
1736175900000|2025-01-06 15:05:00|2424.64|2413.14|2427.66|2416.16|2427.66|2416.16|2424.56|2413.06|22
1736175910000|2025-01-06 15:05:10|2428.04|2416.54|2426.87|2415.37|2428.04|2416.54|2426.16|2414.66|29
1736175920000|2025-01-06 15:05:20|2426.77|2415.27|2426.52|2415.02|2427.73|2416.23|2425.5|2414|27
1736175930000|2025-01-06 15:05:30|2426.53|2415.03|2428.65|2417.15|2428.65|2417.15|2426.48|2414.98|10
1736175940000|2025-01-06 15:05:40|2428.42|2416.92|2428.65|2417.15|2428.65|2417.15|2427.54|2416.04|17
1736175950000|2025-01-06 15:05:50|2428.35|2416.85|2428.49|2416.99|2428.58|2417.08|2427.54|2416.04|26
1736175960000|2025-01-06 15:06:00|2428.47|2416.97|2429.79|2418.29|2430.27|2418.77|2428.47|2416.97|29
1736175970000|2025-01-06 15:06:10|2429.37|2417.87|2432.49|2420.99|2432.49|2420.99|2429.27|2417.77|24
1736175980000|2025-01-06 15:06:20|2432.64|2421.14|2432.79|2421.29|2432.79|2421.29|2432.64|2421.14|2
1736175990000|2025-01-06 15:06:30|2432.82|2421.32|2433.47|2421.97|2433.47|2421.97|2432.82|2421.32|4
1736176000000|2025-01-06 15:06:40|2433.45|2421.95|2432.45|2420.95|2434.24|2422.74|2432.45|2420.95|19
1736176010000|2025-01-06 15:06:50|2432.39|2420.89|2430.94|2419.44|2432.39|2420.89|2430.39|2418.89|20
1736176020000|2025-01-06 15:07:00|2430.82|2419.32|2432.98|2421.48|2432.98|2421.48|2428.39|2416.89|35
1736176030000|2025-01-06 15:07:10|2434.28|2422.78|2435.46|2423.96|2435.46|2423.96|2433.79|2422.29|22
1736176040000|2025-01-06 15:07:20|2435.52|2424.02|2436.07|2424.57|2436.54|2425.04|2435.51|2424.01|23
1736176050000|2025-01-06 15:07:30|2435.95|2424.45|2436.7|2425.2|2437.35|2425.85|2435.22|2423.72|29
1736176060000|2025-01-06 15:07:40|2436.72|2425.22|2438.39|2426.89|2438.39|2426.89|2436.54|2425.04|28
1736176070000|2025-01-06 15:07:50|2438.46|2426.96|2438.09|2426.59|2439.53|2428.03|2437.94|2426.44|26
1736176080000|2025-01-06 15:08:00|2438.76|2427.26|2434.69|2423.19|2439.47|2427.97|2434.53|2423.03|33
1736176090000|2025-01-06 15:08:10|2434.75|2423.25|2438.36|2426.86|2438.36|2426.86|2434.64|2423.14|37
1736176100000|2025-01-06 15:08:20|2438.07|2426.57|2438.95|2427.45|2439.44|2427.94|2437.62|2426.12|33
1736176110000|2025-01-06 15:08:30|2438.89|2427.39|2438.37|2426.87|2439.62|2428.12|2438.37|2426.87|28
1736176120000|2025-01-06 15:08:40|2438.39|2426.89|2437|2425.5|2438.55|2427.05|2437|2425.5|24
1736176130000|2025-01-06 15:08:50|2436.16|2424.66|2437.35|2425.85|2437.7|2426.2|2436.13|2424.63|32
1736176140000|2025-01-06 15:09:00|2437.2|2425.7|2437.96|2426.46|2438.49|2426.99|2437.04|2425.54|28
1736176150000|2025-01-06 15:09:10|2438.15|2426.65|2437.48|2425.98|2438.15|2426.65|2437.48|2425.98|17
1736176160000|2025-01-06 15:09:20|2437.55|2426.05|2437.78|2426.28|2438.21|2426.71|2437.55|2426.05|10
1736176170000|2025-01-06 15:09:30|2437.66|2426.16|2437.48|2425.98|2437.66|2426.16|2437.48|2425.98|11
1736176180000|2025-01-06 15:09:40|2437.49|2425.99|2438.67|2427.17|2438.67|2427.17|2437.48|2425.98|12
1736176190000|2025-01-06 15:09:50|2438.19|2426.69|2437.31|2425.81|2438.19|2426.69|2437|2425.5|20
1736176200000|2025-01-06 15:10:00|2437.43|2425.93|2439.48|2427.98|2439.72|2428.22|2437.07|2425.57|32
1736176210000|2025-01-06 15:10:10|2439.56|2428.06|2437.51|2426.01|2439.56|2428.06|2437.21|2425.71|30
1736176220000|2025-01-06 15:10:20|2437.39|2425.89|2439.28|2427.78|2439.44|2427.94|2437.39|2425.89|28
1736176230000|2025-01-06 15:10:30|2439.38|2427.88|2430.32|2418.82|2439.4|2427.9|2429.82|2418.32|35
1736176240000|2025-01-06 15:10:40|2430.47|2418.97|2429.57|2418.07|2431.06|2419.56|2428.94|2417.44|36
1736176250000|2025-01-06 15:10:50|2429.32|2417.82|2431.56|2420.06|2431.7|2420.2|2429.02|2417.52|38
1736176260000|2025-01-06 15:11:00|2431.64|2420.14|2429.04|2417.54|2433.08|2421.58|2429|2417.5|32
1736176270000|2025-01-06 15:11:10|2429.6|2418.1|2432.12|2420.62|2432.66|2421.16|2428.48|2416.98|33
1736176280000|2025-01-06 15:11:20|2432.42|2420.92|2432.47|2420.97|2432.52|2421.02|2431.91|2420.41|20
1736176290000|2025-01-06 15:11:30|2432.54|2421.04|2431.75|2420.25|2434.95|2423.45|2431.75|2420.25|24
1736176300000|2025-01-06 15:11:40|2430.16|2418.66|2428.82|2417.32|2430.16|2418.66|2428.29|2416.79|24
1736176310000|2025-01-06 15:11:50|2429.08|2417.58|2428.08|2416.58|2429.89|2418.39|2427.5|2416|35
1736176320000|2025-01-06 15:12:00|2429.05|2417.55|2432.32|2420.82|2432.32|2420.82|2429.05|2417.55|31
1736176330000|2025-01-06 15:12:10|2432.81|2421.31|2433.55|2422.05|2433.55|2422.05|2431.15|2419.65|34
1736176340000|2025-01-06 15:12:20|2433.08|2421.58|2430|2418.5|2433.13|2421.63|2428.94|2417.44|28
1736176350000|2025-01-06 15:12:30|2430.12|2418.62|2430.57|2419.07|2431.19|2419.69|2430.12|2418.62|29
1736176360000|2025-01-06 15:12:40|2430.58|2419.08|2430.67|2419.17|2433.8|2422.3|2430.58|2419.08|30
1736176370000|2025-01-06 15:12:50|2430.74|2419.24|2428.68|2417.18|2431.06|2419.56|2428.35|2416.85|34
1736176380000|2025-01-06 15:13:00|2428.96|2417.46|2429.84|2418.34|2430.46|2418.96|2427.8|2416.3|35
1736176390000|2025-01-06 15:13:10|2429.72|2418.22|2429.18|2417.68|2429.72|2418.22|2429.18|2417.68|4
1736176400000|2025-01-06 15:13:20|2427.91|2416.41|2430.22|2418.72|2430.22|2418.72|2427.25|2415.75|17
1736176410000|2025-01-06 15:13:30|2429.96|2418.46|2429.98|2418.48|2430.52|2419.02|2429.53|2418.03|27
1736176420000|2025-01-06 15:13:40|2429.97|2418.47|2432.49|2420.99|2432.49|2420.99|2429.97|2418.47|23
1736176430000|2025-01-06 15:13:50|2433.01|2421.51|2434.56|2423.06|2435.11|2423.61|2433.01|2421.51|13
1736176440000|2025-01-06 15:14:00|2434.16|2422.66|2433.33|2421.83|2434.7|2423.2|2432.96|2421.46|29
1736176450000|2025-01-06 15:14:10|2433.79|2422.29|2433.24|2421.74|2433.79|2422.29|2432.53|2421.03|30
1736176460000|2025-01-06 15:14:20|2433.42|2421.92|2433.9|2422.4|2435.03|2423.53|2433.22|2421.72|33
1736176470000|2025-01-06 15:14:30|2434.09|2422.59|2436.75|2425.25|2436.75|2425.25|2434.09|2422.59|21
1736176480000|2025-01-06 15:14:40|2436.41|2424.91|2436.23|2424.73|2436.75|2425.25|2435.17|2423.67|25
1736176490000|2025-01-06 15:14:50|2436.21|2424.71|2437.48|2425.98|2437.48|2425.98|2436.21|2424.71|11
1736176500000|2025-01-06 15:15:00|2438.6|2427.1|2444.75|2433.25|2444.75|2433.25|2438.6|2427.1|25
1736176510000|2025-01-06 15:15:10|2445.62|2434.12|2445.75|2434.25|2445.75|2434.25|2445.62|2434.12|5
1736176520000|2025-01-06 15:15:20|2445.68|2434.18|2439.36|2427.86|2445.68|2434.18|2439.25|2427.75|36
1736176530000|2025-01-06 15:15:30|2439.82|2428.32|2437.03|2425.53|2440.08|2428.58|2436.02|2424.52|37
1736176540000|2025-01-06 15:15:40|2437.34|2425.84|2435.95|2424.45|2438.31|2426.81|2434.85|2423.35|35
1736176550000|2025-01-06 15:15:50|2436.27|2424.77|2438.54|2427.04|2439.06|2427.56|2436.19|2424.69|29
1736176560000|2025-01-06 15:16:00|2438.55|2427.05|2436.26|2424.76|2439.07|2427.57|2435.96|2424.46|31
1736176570000|2025-01-06 15:16:10|2436.39|2424.89|2435.51|2424.01|2437.14|2425.64|2435.23|2423.73|21
1736176580000|2025-01-06 15:16:20|2435.53|2424.03|2434.24|2422.74|2435.53|2424.03|2434.19|2422.69|15
1736176590000|2025-01-06 15:16:30|2434.4|2422.9|2434.89|2423.39|2435.09|2423.59|2434.19|2422.69|14
1736176600000|2025-01-06 15:16:40|2434.83|2423.33|2436.56|2425.06|2437.37|2425.87|2434.83|2423.33|38
1736176610000|2025-01-06 15:16:50|2436.4|2424.9|2442.32|2430.82|2442.32|2430.82|2436.4|2424.9|33
1736176620000|2025-01-06 15:17:00|2444.42|2432.92|2442.88|2431.38|2445.14|2433.64|2440.74|2429.24|31
1736176630000|2025-01-06 15:17:10|2442.93|2431.43|2446.7|2435.2|2446.7|2435.2|2442.93|2431.43|27
1736176640000|2025-01-06 15:17:20|2446.6|2435.1|2444.09|2432.59|2446.6|2435.1|2443.81|2432.31|29
1736176650000|2025-01-06 15:17:30|2443.51|2432.01|2441.51|2430.01|2443.71|2432.21|2441.02|2429.52|28
1736176660000|2025-01-06 15:17:40|2441.57|2430.07|2442.83|2431.33|2443.44|2431.94|2441.2|2429.7|28
1736176670000|2025-01-06 15:17:50|2442.89|2431.39|2443.75|2432.25|2444.34|2432.84|2442.36|2430.86|36
1736176680000|2025-01-06 15:18:00|2443.7|2432.2|2442.22|2430.72|2445.01|2433.51|2442.22|2430.72|26
1736176690000|2025-01-06 15:18:10|2442.17|2430.67|2446.7|2435.2|2446.7|2435.2|2442.17|2430.67|27
1736176700000|2025-01-06 15:18:20|2446.68|2435.18|2448.68|2437.18|2448.68|2437.18|2446.68|2435.18|10
1736176710000|2025-01-06 15:18:30|2448.35|2436.85|2443.36|2431.86|2448.35|2436.85|2443.14|2431.64|30
1736176720000|2025-01-06 15:18:40|2443.23|2431.73|2444.27|2432.77|2444.27|2432.77|2441.73|2430.23|24
1736176730000|2025-01-06 15:18:50|2444.22|2432.72|2443.44|2431.94|2444.4|2432.9|2443.28|2431.78|22
1736121600000|2025-01-06 00:00:00|2363.83|2352.33|2366.37|2354.87|2366.37|2354.87|2363.83|2352.33|22
1736176740000|2025-01-06 15:19:00|2443.56|2432.06|2444.44|2432.94|2444.45|2432.95|2443.51|2432.01|28
1736176750000|2025-01-06 15:19:10|2444.56|2433.06|2443.84|2432.34|2445.22|2433.72|2443.31|2431.81|20
1736121610000|2025-01-06 00:00:10|2366.05|2354.55|2369.79|2358.29|2369.79|2358.29|2366.02|2354.52|13
1736176760000|2025-01-06 15:19:20|2443.85|2432.35|2443.75|2432.25|2443.95|2432.45|2443.43|2431.93|21
1736176770000|2025-01-06 15:19:30|2443.63|2432.13|2441.84|2430.34|2444.77|2433.27|2441.8|2430.3|31
1736121620000|2025-01-06 00:00:20|2369.62|2358.12|2368.53|2357.03|2369.66|2358.16|2367.49|2355.99|32
1736176780000|2025-01-06 15:19:40|2441.83|2430.33|2440.78|2429.28|2442|2430.5|2440.27|2428.77|32
1736121630000|2025-01-06 00:00:30|2368.65|2357.15|2365.84|2354.34|2368.67|2357.17|2365.74|2354.24|20
1736176790000|2025-01-06 15:19:50|2440.44|2428.94|2441.81|2430.31|2441.81|2430.31|2440.44|2428.94|21
1736121640000|2025-01-06 00:00:40|2365.72|2354.22|2365.03|2353.53|2365.72|2354.22|2364.67|2353.17|20
1736176800000|2025-01-06 15:20:00|2441.86|2430.36|2442.66|2431.16|2443.05|2431.55|2440.58|2429.08|29
1736121650000|2025-01-06 00:00:50|2365.17|2353.67|2364.63|2353.13|2365.69|2354.19|2364.46|2352.96|25
1736176810000|2025-01-06 15:20:10|2442.46|2430.96|2438.52|2427.02|2442.79|2431.29|2438.52|2427.02|30
1736176820000|2025-01-06 15:20:20|2438.7|2427.2|2439.39|2427.89|2439.76|2428.26|2438.49|2426.99|26
1736121660000|2025-01-06 00:01:00|2364.65|2353.15|2364.69|2353.19|2364.7|2353.2|2364.55|2353.05|9
1736176830000|2025-01-06 15:20:30|2439.01|2427.51|2439.36|2427.86|2439.43|2427.93|2438.87|2427.37|23
1736121670000|2025-01-06 00:01:10|2364.63|2353.13|2367.36|2355.86|2367.37|2355.87|2364.49|2352.99|20
1736176840000|2025-01-06 15:20:40|2439.39|2427.89|2440.45|2428.95|2440.45|2428.95|2439.36|2427.86|25
1736121680000|2025-01-06 00:01:20|2367.01|2355.51|2366.23|2354.73|2367.69|2356.19|2366.23|2354.73|20
1736176850000|2025-01-06 15:20:50|2440.59|2429.09|2441.96|2430.46|2441.96|2430.46|2440.59|2429.09|20
1736176860000|2025-01-06 15:21:00|2441.93|2430.43|2438.75|2427.25|2441.94|2430.44|2438.62|2427.12|28
1736121690000|2025-01-06 00:01:30|2366.26|2354.76|2367.33|2355.83|2367.39|2355.89|2366.26|2354.76|15
1736176870000|2025-01-06 15:21:10|2438.87|2427.37|2437.57|2426.07|2440.21|2428.71|2437.57|2426.07|32
1736121700000|2025-01-06 00:01:40|2367.28|2355.78|2367.83|2356.33|2367.85|2356.35|2366.63|2355.13|23
1736176880000|2025-01-06 15:21:20|2436.34|2424.84|2436.83|2425.33|2436.83|2425.33|2434.9|2423.4|17
1736121710000|2025-01-06 00:01:50|2367.77|2356.27|2365.98|2354.48|2368.58|2357.08|2365.98|2354.48|26
1736176890000|2025-01-06 15:21:30|2437.28|2425.78|2441.49|2429.99|2441.76|2430.26|2437.14|2425.64|35
1736121720000|2025-01-06 00:02:00|2366.19|2354.69|2366.38|2354.88|2367.75|2356.25|2366.19|2354.69|15
1736176900000|2025-01-06 15:21:40|2441.19|2429.69|2441.77|2430.27|2441.96|2430.46|2440.71|2429.21|26
1736121730000|2025-01-06 00:02:10|2366.36|2354.86|2367.51|2356.01|2367.65|2356.15|2366.36|2354.86|10
1736176910000|2025-01-06 15:21:50|2441.84|2430.34|2440.32|2428.82|2441.85|2430.35|2440.32|2428.82|28
1736121740000|2025-01-06 00:02:20|2367.5|2356|2366.48|2354.98|2367.63|2356.13|2366.22|2354.72|13
1736176920000|2025-01-06 15:22:00|2440.3|2428.8|2439.65|2428.15|2441.14|2429.64|2439.6|2428.1|23
1736176930000|2025-01-06 15:22:10|2439.72|2428.22|2441.37|2429.87|2441.57|2430.07|2439.72|2428.22|20
1736121750000|2025-01-06 00:02:30|2366.58|2355.08|2368.33|2356.83|2369.28|2357.78|2366.58|2355.08|25
1736176940000|2025-01-06 15:22:20|2441.42|2429.92|2438.53|2427.03|2441.48|2429.98|2438.53|2427.03|18
1736121760000|2025-01-06 00:02:40|2368.09|2356.59|2367.59|2356.09|2368.33|2356.83|2367.04|2355.54|25
1736176950000|2025-01-06 15:22:30|2438.48|2426.98|2439.28|2427.78|2439.28|2427.78|2437.99|2426.49|23
1736121770000|2025-01-06 00:02:50|2367.47|2355.97|2367.45|2355.95|2367.51|2356.01|2367.24|2355.74|16
1736176960000|2025-01-06 15:22:40|2439.31|2427.81|2439.92|2428.42|2440.12|2428.62|2438.55|2427.05|23
1736121780000|2025-01-06 00:03:00|2367.5|2356|2367.28|2355.78|2367.73|2356.23|2367.28|2355.78|16
1736176970000|2025-01-06 15:22:50|2440.09|2428.59|2438.83|2427.33|2440.13|2428.63|2438.49|2426.99|31
1736121790000|2025-01-06 00:03:10|2367.38|2355.88|2367.69|2356.19|2368.26|2356.76|2367.38|2355.88|21
1736176980000|2025-01-06 15:23:00|2438.3|2426.8|2438.61|2427.11|2440|2428.5|2438.19|2426.69|24
1736176990000|2025-01-06 15:23:10|2438.57|2427.07|2436.47|2424.97|2439.05|2427.55|2435.72|2424.22|32
1736121800000|2025-01-06 00:03:20|2367.62|2356.12|2364.44|2352.94|2367.62|2356.12|2364.44|2352.94|22
1736177000000|2025-01-06 15:23:20|2436.58|2425.08|2434.19|2422.69|2436.58|2425.08|2434.19|2422.69|20
1736121810000|2025-01-06 00:03:30|2364.67|2353.17|2364.42|2352.92|2364.74|2353.24|2364.3|2352.8|16
1736177010000|2025-01-06 15:23:30|2434.24|2422.74|2435.97|2424.47|2436.39|2424.89|2434.22|2422.72|18
1736121820000|2025-01-06 00:03:40|2364.54|2353.04|2364.4|2352.9|2364.54|2353.04|2363.86|2352.36|12
1736177020000|2025-01-06 15:23:40|2436.09|2424.59|2434.63|2423.13|2436.41|2424.91|2434.51|2423.01|30
1736121830000|2025-01-06 00:03:50|2364.3|2352.8|2362.84|2351.34|2364.56|2353.06|2362.83|2351.33|21
1736177030000|2025-01-06 15:23:50|2434.64|2423.14|2433.64|2422.14|2434.75|2423.25|2433.51|2422.01|25
1736177040000|2025-01-06 15:24:00|2433.58|2422.08|2431.42|2419.92|2433.58|2422.08|2430.86|2419.36|17
1736121840000|2025-01-06 00:04:00|2362.83|2351.33|2363.52|2352.02|2363.6|2352.1|2362.83|2351.33|6
1736177050000|2025-01-06 15:24:10|2431.08|2419.58|2431.87|2420.37|2432.34|2420.84|2430.85|2419.35|37
1736121850000|2025-01-06 00:04:10|2363.51|2352.01|2364.24|2352.74|2364.27|2352.77|2363.07|2351.57|16
1736177060000|2025-01-06 15:24:20|2431.63|2420.13|2430.68|2419.18|2431.75|2420.25|2429.81|2418.31|28
1736121860000|2025-01-06 00:04:20|2364.15|2352.65|2363.97|2352.47|2364.15|2352.65|2363.69|2352.19|12
1736177070000|2025-01-06 15:24:30|2430.37|2418.87|2432.77|2421.27|2432.77|2421.27|2430.25|2418.75|31
1736121870000|2025-01-06 00:04:30|2364.02|2352.52|2362.57|2351.07|2364.02|2352.52|2362.57|2351.07|25
1736177080000|2025-01-06 15:24:40|2433.52|2422.02|2435.24|2423.74|2435.78|2424.28|2433.47|2421.97|32
1736121880000|2025-01-06 00:04:40|2362.89|2351.39|2362.57|2351.07|2362.9|2351.4|2362.52|2351.02|18
1736177090000|2025-01-06 15:24:50|2435.07|2423.57|2434.22|2422.72|2435.32|2423.82|2433.6|2422.1|26
1736121890000|2025-01-06 00:04:50|2362.69|2351.19|2361.12|2349.62|2362.69|2351.19|2360.8|2349.3|18
1736177100000|2025-01-06 15:25:00|2434.23|2422.73|2436.09|2424.59|2436.23|2424.73|2434.2|2422.7|27
1736121900000|2025-01-06 00:05:00|2361.24|2349.74|2363.11|2351.61|2363.11|2351.61|2361.12|2349.62|10
1736177110000|2025-01-06 15:25:10|2436.06|2424.56|2436.48|2424.98|2436.48|2424.98|2436.06|2424.56|5
1736121910000|2025-01-06 00:05:10|2363.08|2351.58|2363.8|2352.3|2363.8|2352.3|2362.47|2350.97|13
1736177120000|2025-01-06 15:25:20|2437.03|2425.53|2440.95|2429.45|2440.97|2429.47|2437.03|2425.53|12
1736121920000|2025-01-06 00:05:20|2363.94|2352.44|2363.03|2351.53|2364.09|2352.59|2363.03|2351.53|15
1736177130000|2025-01-06 15:25:30|2440.9|2429.4|2441.83|2430.33|2441.83|2430.33|2440.9|2429.4|5
1736121930000|2025-01-06 00:05:30|2362.97|2351.47|2360.75|2349.25|2362.97|2351.47|2360.75|2349.25|11
1736177140000|2025-01-06 15:25:40|2441.55|2430.05|2440.48|2428.98|2441.81|2430.31|2440.14|2428.64|16
1736121940000|2025-01-06 00:05:40|2360.63|2349.13|2360.62|2349.12|2360.64|2349.14|2360.54|2349.04|14
1736177150000|2025-01-06 15:25:50|2440.39|2428.89|2440|2428.5|2440.58|2429.08|2438.52|2427.02|31
1736177160000|2025-01-06 15:26:00|2440.01|2428.51|2440.81|2429.31|2441.38|2429.88|2439.98|2428.48|34
1736121950000|2025-01-06 00:05:50|2360.59|2349.09|2359.52|2348.02|2360.63|2349.13|2359.52|2348.02|11
1736177170000|2025-01-06 15:26:10|2440.75|2429.25|2440.86|2429.36|2441.61|2430.11|2440.16|2428.66|26
1736121960000|2025-01-06 00:06:00|2359.46|2347.96|2358.72|2347.22|2359.46|2347.96|2358.66|2347.16|14
1736177180000|2025-01-06 15:26:20|2440.87|2429.37|2441.96|2430.46|2441.96|2430.46|2440.87|2429.37|19
1736121970000|2025-01-06 00:06:10|2358.71|2347.21|2357.5|2346|2358.71|2347.21|2357.49|2345.99|16
1736177190000|2025-01-06 15:26:30|2441.8|2430.3|2439.3|2427.8|2441.8|2430.3|2439.3|2427.8|17
1736177210000|2025-01-06 15:26:50|2439.33|2427.83|2440.13|2428.63|2440.71|2429.21|2439.33|2427.83|30
1736121980000|2025-01-06 00:06:20|2357.38|2345.88|2357.1|2345.6|2357.38|2345.88|2357.1|2345.6|14
1736177220000|2025-01-06 15:27:00|2439.67|2428.17|2439.87|2428.37|2439.94|2428.44|2439.3|2427.8|21
1736121990000|2025-01-06 00:06:30|2356.78|2345.28|2355.95|2344.45|2356.78|2345.28|2355.92|2344.42|24
1736177230000|2025-01-06 15:27:10|2439.77|2428.27|2440.37|2428.87|2440.95|2429.45|2439.66|2428.16|29
1736122000000|2025-01-06 00:06:40|2355.97|2344.47|2356.7|2345.2|2356.7|2345.2|2355.94|2344.44|16
1736177240000|2025-01-06 15:27:20|2440.17|2428.67|2441.55|2430.05|2441.58|2430.08|2440.12|2428.62|25
1736122010000|2025-01-06 00:06:50|2356.55|2345.05|2355.94|2344.44|2356.55|2345.05|2355.92|2344.42|16
1736177250000|2025-01-06 15:27:30|2441.66|2430.16|2441.28|2429.78|2441.75|2430.25|2440.61|2429.11|19
1736122020000|2025-01-06 00:07:00|2355.96|2344.46|2355.75|2344.25|2355.96|2344.46|2355.75|2344.25|6
1736177260000|2025-01-06 15:27:40|2441.4|2429.9|2441.41|2429.91|2441.41|2429.91|2441.22|2429.72|12
1736122040000|2025-01-06 00:07:20|2355.85|2344.35|2355.88|2344.38|2356.14|2344.64|2355.85|2344.35|12
1736177270000|2025-01-06 15:27:50|2441.4|2429.9|2442.53|2431.03|2442.53|2431.03|2441.28|2429.78|24
1736122050000|2025-01-06 00:07:30|2356.01|2344.51|2356.81|2345.31|2356.82|2345.32|2355.88|2344.38|19
1736177280000|2025-01-06 15:28:00|2442.73|2431.23|2442.92|2431.42|2442.92|2431.42|2442.73|2431.23|5
1736122060000|2025-01-06 00:07:40|2356.01|2344.51|2355.88|2344.38|2356.01|2344.51|2355.88|2344.38|13
1736177290000|2025-01-06 15:28:10|2443|2431.5|2443.71|2432.21|2443.71|2432.21|2443|2431.5|4
1736122070000|2025-01-06 00:07:50|2355.91|2344.41|2356.92|2345.42|2356.95|2345.45|2355.88|2344.38|15
1736177310000|2025-01-06 15:28:30|2443.81|2432.31|2444.57|2433.07|2444.63|2433.13|2443.81|2432.31|6
1736122080000|2025-01-06 00:08:00|2356.99|2345.49|2356.7|2345.2|2357.05|2345.55|2356.7|2345.2|23
1736177320000|2025-01-06 15:28:40|2444.51|2433.01|2444.5|2433|2444.56|2433.06|2443.47|2431.97|17
1736122090000|2025-01-06 00:08:10|2356.42|2344.92|2355.83|2344.33|2356.69|2345.19|2355.83|2344.33|20
1736177330000|2025-01-06 15:28:50|2444.51|2433.01|2444.63|2433.13|2444.63|2433.13|2444.51|2433.01|6
1736122100000|2025-01-06 00:08:20|2355.89|2344.39|2355.75|2344.25|2355.89|2344.39|2355.75|2344.25|6
1736177340000|2025-01-06 15:29:00|2444.86|2433.36|2445.1|2433.6|2445.1|2433.6|2444.86|2433.36|2
1736122120000|2025-01-06 00:08:40|2355.05|2343.55|2353.64|2342.14|2355.05|2343.55|2353.59|2342.09|10
1736177350000|2025-01-06 15:29:10|2445.29|2433.79|2447.65|2436.15|2447.67|2436.17|2445.29|2433.79|20
1736177360000|2025-01-06 15:29:20|2447.61|2436.11|2447.51|2436.01|2447.66|2436.16|2447.15|2435.65|23
1736122130000|2025-01-06 00:08:50|2353.61|2342.11|2353.12|2341.62|2353.65|2342.15|2353.11|2341.61|13
1736177370000|2025-01-06 15:29:30|2447.5|2436|2447.67|2436.17|2447.67|2436.17|2447.14|2435.64|17
1736122140000|2025-01-06 00:09:00|2353.1|2341.6|2353.75|2342.25|2353.75|2342.25|2352.87|2341.37|19
1736177380000|2025-01-06 15:29:40|2447.73|2436.23|2447.78|2436.28|2447.78|2436.28|2447.73|2436.23|2
1736122150000|2025-01-06 00:09:10|2353.62|2342.12|2355.37|2343.87|2356.02|2344.52|2353.62|2342.12|24
1736177400000|2025-01-06 15:30:00|2447.86|2436.36|2447.78|2436.28|2447.93|2436.43|2447.78|2436.28|6
1736122160000|2025-01-06 00:09:20|2355.02|2343.52|2354.34|2342.84|2355.04|2343.54|2354.16|2342.66|23
1736177410000|2025-01-06 15:30:10|2447.67|2436.17|2446.21|2434.71|2447.67|2436.17|2445.3|2433.8|31
1736122170000|2025-01-06 00:09:30|2354.46|2342.96|2354.78|2343.28|2354.78|2343.28|2354.29|2342.79|22
1736177420000|2025-01-06 15:30:20|2446.37|2434.87|2448.52|2437.02|2448.52|2437.02|2445.58|2434.08|23
1736122180000|2025-01-06 00:09:40|2354.74|2343.24|2356.7|2345.2|2356.7|2345.2|2354.61|2343.11|25
1736177430000|2025-01-06 15:30:30|2448.5|2437|2447.03|2435.53|2448.5|2437|2446.91|2435.41|31
1736122190000|2025-01-06 00:09:50|2356.58|2345.08|2356.19|2344.69|2356.84|2345.34|2356.19|2344.69|29
1736177440000|2025-01-06 15:30:40|2447.02|2435.52|2447.87|2436.37|2448.2|2436.7|2447.02|2435.52|19
1736122200000|2025-01-06 00:10:00|2356.22|2344.72|2358.19|2346.69|2358.26|2346.76|2355.98|2344.48|19
1736177450000|2025-01-06 15:30:50|2448.19|2436.69|2448.48|2436.98|2448.48|2436.98|2447.87|2436.37|21
1736122210000|2025-01-06 00:10:10|2358.18|2346.68|2357.85|2346.35|2359.66|2348.16|2357.85|2346.35|26
1736177460000|2025-01-06 15:31:00|2448.49|2436.99|2448.57|2437.07|2449.53|2438.03|2447.71|2436.21|20
1736122220000|2025-01-06 00:10:20|2358.08|2346.58|2358.32|2346.82|2358.42|2346.92|2357.95|2346.45|17
1736177470000|2025-01-06 15:31:10|2448.71|2437.21|2448.11|2436.61|2448.84|2437.34|2447.36|2435.86|36
1736122230000|2025-01-06 00:10:30|2358.37|2346.87|2359.15|2347.65|2359.27|2347.77|2358.37|2346.87|11
1736177480000|2025-01-06 15:31:20|2448.47|2436.97|2444.03|2432.53|2448.9|2437.4|2444.03|2432.53|12
1736122240000|2025-01-06 00:10:40|2359.27|2347.77|2359.11|2347.61|2359.5|2348|2358.48|2346.98|28
1736177490000|2025-01-06 15:31:30|2443.87|2432.37|2442.28|2430.78|2444.39|2432.89|2441.81|2430.31|32
1736122250000|2025-01-06 00:10:50|2359.13|2347.63|2358.99|2347.49|2359.26|2347.76|2358.38|2346.88|26
1736177500000|2025-01-06 15:31:40|2441.95|2430.45|2446.26|2434.76|2446.26|2434.76|2441.89|2430.39|33
1736122260000|2025-01-06 00:11:00|2358.95|2347.45|2358.32|2346.82|2359.02|2347.52|2358.32|2346.82|26
1736177510000|2025-01-06 15:31:50|2446.21|2434.71|2446.22|2434.72|2446.26|2434.76|2446.21|2434.71|7
1736122270000|2025-01-06 00:11:10|2357.35|2345.85|2355.78|2344.28|2357.35|2345.85|2355.78|2344.28|13
1736177520000|2025-01-06 15:32:00|2446.26|2434.76|2444.44|2432.94|2446.26|2434.76|2443.93|2432.43|21
1736122280000|2025-01-06 00:11:20|2355.19|2343.69|2355.96|2344.46|2356.1|2344.6|2354.36|2342.86|24
1736177530000|2025-01-06 15:32:10|2444.42|2432.92|2445.19|2433.69|2445.95|2434.45|2444.42|2432.92|32
1736122290000|2025-01-06 00:11:30|2355.98|2344.48|2356.62|2345.12|2356.93|2345.43|2355.98|2344.48|22
1736177540000|2025-01-06 15:32:20|2445.15|2433.65|2445.44|2433.94|2445.48|2433.98|2444.32|2432.82|27
1736122300000|2025-01-06 00:11:40|2356.72|2345.22|2356.82|2345.32|2356.84|2345.34|2356.25|2344.75|25
1736177550000|2025-01-06 15:32:30|2445.34|2433.84|2446.26|2434.76|2446.26|2434.76|2445.24|2433.74|18
1736122310000|2025-01-06 00:11:50|2356.71|2345.21|2355.87|2344.37|2356.71|2345.21|2355.82|2344.32|23
1736177560000|2025-01-06 15:32:40|2446.24|2434.74|2446.19|2434.69|2446.25|2434.75|2446.17|2434.67|6
1736122320000|2025-01-06 00:12:00|2356.09|2344.59|2354.63|2343.13|2356.65|2345.15|2354.38|2342.88|27
1736177570000|2025-01-06 15:32:50|2446.24|2434.74|2444.93|2433.43|2446.24|2434.74|2444.93|2433.43|12
1736122330000|2025-01-06 00:12:10|2354.49|2342.99|2354.12|2342.62|2354.64|2343.14|2353.3|2341.8|36
1736177580000|2025-01-06 15:33:00|2445.36|2433.86|2439.22|2427.72|2445.36|2433.86|2439.18|2427.68|31
1736122340000|2025-01-06 00:12:20|2354.15|2342.65|2354.32|2342.82|2354.85|2343.35|2353.75|2342.25|28
1736177590000|2025-01-06 15:33:10|2438.73|2427.23|2438.34|2426.84|2438.81|2427.31|2438.26|2426.76|25
1736122350000|2025-01-06 00:12:30|2354.41|2342.91|2353.47|2341.97|2354.51|2343.01|2353.4|2341.9|21
1736177600000|2025-01-06 15:33:20|2438.65|2427.15|2437.91|2426.41|2438.75|2427.25|2437.91|2426.41|14
1736122360000|2025-01-06 00:12:40|2353.39|2341.89|2353.45|2341.95|2353.63|2342.13|2352.85|2341.35|24
1736177610000|2025-01-06 15:33:30|2437.96|2426.46|2439.21|2427.71|2439.29|2427.79|2437.96|2426.46|7
1736122370000|2025-01-06 00:12:50|2353.32|2341.82|2352.65|2341.15|2353.32|2341.82|2352.65|2341.15|12
1736177620000|2025-01-06 15:33:40|2439.09|2427.59|2440.68|2429.18|2441.05|2429.55|2438.94|2427.44|30
1736122380000|2025-01-06 00:13:00|2352.4|2340.9|2352.14|2340.64|2352.4|2340.9|2352.14|2340.64|2
1736177630000|2025-01-06 15:33:50|2440.76|2429.26|2439.58|2428.08|2441.2|2429.7|2439.58|2428.08|26
1736122410000|2025-01-06 00:13:30|2352.29|2340.79|2352.16|2340.66|2352.44|2340.94|2352.14|2340.64|8
1736177640000|2025-01-06 15:34:00|2439.63|2428.13|2439.37|2427.87|2439.82|2428.32|2438.57|2427.07|27
1736122420000|2025-01-06 00:13:40|2352.14|2340.64|2352.14|2340.64|2352.14|2340.64|2352.14|2340.64|1
1736177650000|2025-01-06 15:34:10|2439.31|2427.81|2437.91|2426.41|2439.35|2427.85|2437.91|2426.41|13
1736122440000|2025-01-06 00:14:00|2352.02|2340.52|2348.82|2337.32|2352.02|2340.52|2348.67|2337.17|21
1736177660000|2025-01-06 15:34:20|2437.92|2426.42|2436.97|2425.47|2438|2426.5|2436.44|2424.94|15
1736122450000|2025-01-06 00:14:10|2348.85|2337.35|2348.91|2337.41|2349.99|2338.49|2348.78|2337.28|18
1736177670000|2025-01-06 15:34:30|2437.43|2425.93|2435.77|2424.27|2437.43|2425.93|2434.86|2423.36|30
1736122460000|2025-01-06 00:14:20|2348.79|2337.29|2349.19|2337.69|2349.25|2337.75|2348.54|2337.04|22
1736177680000|2025-01-06 15:34:40|2435.73|2424.23|2435.21|2423.71|2435.89|2424.39|2435.11|2423.61|21
1736122470000|2025-01-06 00:14:30|2349.18|2337.68|2348.44|2336.94|2349.18|2337.68|2348.39|2336.89|13
1736177690000|2025-01-06 15:34:50|2435.22|2423.72|2436.22|2424.72|2436.35|2424.85|2435.2|2423.7|24
1736122480000|2025-01-06 00:14:40|2348.06|2336.56|2348.46|2336.96|2348.84|2337.34|2347.87|2336.37|29
1736177700000|2025-01-06 15:35:00|2436.2|2424.7|2438.81|2427.31|2438.81|2427.31|2435.67|2424.17|23
1736122490000|2025-01-06 00:14:50|2348.25|2336.75|2347.74|2336.24|2348.25|2336.75|2347.61|2336.11|19
1736177710000|2025-01-06 15:35:10|2438.7|2427.2|2439.02|2427.52|2441.24|2429.74|2438.7|2427.2|17
1736122500000|2025-01-06 00:15:00|2347.67|2336.17|2350.28|2338.78|2350.47|2338.97|2347.67|2336.17|26
1736177720000|2025-01-06 15:35:20|2438.81|2427.31|2438.16|2426.66|2438.81|2427.31|2437.79|2426.29|35
1736122510000|2025-01-06 00:15:10|2350.39|2338.89|2350.63|2339.13|2350.86|2339.36|2350.39|2338.89|24
1736177730000|2025-01-06 15:35:30|2438.23|2426.73|2436.92|2425.42|2438.5|2427|2436.52|2425.02|33
1736122520000|2025-01-06 00:15:20|2350.58|2339.08|2348.15|2336.65|2350.77|2339.27|2348.15|2336.65|18
1736177740000|2025-01-06 15:35:40|2436.75|2425.25|2438.31|2426.81|2438.46|2426.96|2436.57|2425.07|30
1736122530000|2025-01-06 00:15:30|2348.16|2336.66|2347.48|2335.98|2348.16|2336.66|2347.35|2335.85|24
1736177750000|2025-01-06 15:35:50|2438.44|2426.94|2440.92|2429.42|2440.93|2429.43|2438.32|2426.82|28
1736177760000|2025-01-06 15:36:00|2440.89|2429.39|2440.86|2429.36|2441.24|2429.74|2440.61|2429.11|21
1736122540000|2025-01-06 00:15:40|2347.5|2336|2347.34|2335.84|2347.83|2336.33|2347.25|2335.75|20
1736177770000|2025-01-06 15:36:10|2441.05|2429.55|2441.24|2429.74|2441.24|2429.74|2440.86|2429.36|17
1736122550000|2025-01-06 00:15:50|2347.33|2335.83|2347.19|2335.69|2347.33|2335.83|2347.19|2335.69|16
1736177780000|2025-01-06 15:36:20|2441.29|2429.79|2441.89|2430.39|2443.29|2431.79|2441.29|2429.79|12
1736122560000|2025-01-06 00:16:00|2346.3|2334.8|2345.38|2333.88|2346.3|2334.8|2345.38|2333.88|4
1736177790000|2025-01-06 15:36:30|2441.7|2430.2|2441.52|2430.02|2442.27|2430.77|2441.52|2430.02|27
1736122580000|2025-01-06 00:16:20|2345.26|2333.76|2343.96|2332.46|2345.26|2333.76|2343.96|2332.46|4
1736177800000|2025-01-06 15:36:40|2441.11|2429.61|2440.23|2428.73|2441.11|2429.61|2440.23|2428.73|15
1736122590000|2025-01-06 00:16:30|2343.7|2332.2|2343.45|2331.95|2343.7|2332.2|2343.45|2331.95|8
1736177810000|2025-01-06 15:36:50|2440.42|2428.92|2440.66|2429.16|2441.09|2429.59|2440.42|2428.92|15
1736122600000|2025-01-06 00:16:40|2343.19|2331.69|2342.92|2331.42|2343.19|2331.69|2342.92|2331.42|2
1736177820000|2025-01-06 15:37:00|2440.71|2429.21|2436.98|2425.48|2440.71|2429.21|2436.98|2425.48|18
1736122610000|2025-01-06 00:16:50|2342.05|2330.55|2341.14|2329.64|2342.05|2330.55|2341.14|2329.64|4
1736177830000|2025-01-06 15:37:10|2437.36|2425.86|2438.05|2426.55|2438.3|2426.8|2437.36|2425.86|25
1736122620000|2025-01-06 00:17:00|2341.09|2329.59|2341.66|2330.16|2341.78|2330.28|2339.18|2327.68|27
1736177840000|2025-01-06 15:37:20|2438.06|2426.56|2437.19|2425.69|2438.06|2426.56|2436.16|2424.66|23
1736122630000|2025-01-06 00:17:10|2341.79|2330.29|2343.3|2331.8|2344.8|2333.3|2341.77|2330.27|28
1736177850000|2025-01-06 15:37:30|2436.96|2425.46|2443.6|2432.1|2446.14|2434.64|2436.93|2425.43|27
1736122640000|2025-01-06 00:17:20|2343.26|2331.76|2343.72|2332.22|2343.83|2332.33|2343.25|2331.75|32
1736177860000|2025-01-06 15:37:40|2443.5|2432|2446.05|2434.55|2446.05|2434.55|2443.5|2432|27
1736122650000|2025-01-06 00:17:30|2343.6|2332.1|2342.27|2330.77|2343.82|2332.32|2342.23|2330.73|37
1736177870000|2025-01-06 15:37:50|2445.13|2433.63|2444.75|2433.25|2445.15|2433.65|2443.62|2432.12|19
1736122660000|2025-01-06 00:17:40|2342.23|2330.73|2342.81|2331.31|2342.81|2331.31|2341.95|2330.45|24
1736177880000|2025-01-06 15:38:00|2444.77|2433.27|2444.89|2433.39|2445.57|2434.07|2444.4|2432.9|14
1736122670000|2025-01-06 00:17:50|2342.86|2331.36|2341.54|2330.04|2343.43|2331.93|2340.73|2329.23|24
1736177890000|2025-01-06 15:38:10|2444.57|2433.07|2445.25|2433.75|2445.25|2433.75|2444.25|2432.75|30
1736122680000|2025-01-06 00:18:00|2341.67|2330.17|2344.19|2332.69|2344.19|2332.69|2341.67|2330.17|28
1736177900000|2025-01-06 15:38:20|2445.68|2434.18|2444.85|2433.35|2445.68|2434.18|2444.85|2433.35|17
1736122690000|2025-01-06 00:18:10|2344.39|2332.89|2344.01|2332.51|2344.65|2333.15|2343.42|2331.92|27
1736177920000|2025-01-06 15:38:40|2444.97|2433.47|2445.19|2433.69|2446.07|2434.57|2444.97|2433.47|27
1736122700000|2025-01-06 00:18:20|2343.88|2332.38|2344.52|2333.02|2344.52|2333.02|2343.25|2331.75|23
1736177930000|2025-01-06 15:38:50|2445.28|2433.78|2445.68|2434.18|2445.9|2434.4|2445.22|2433.72|30
1736122710000|2025-01-06 00:18:30|2345.26|2333.76|2344.77|2333.27|2345.8|2334.3|2344.56|2333.06|31
1736177940000|2025-01-06 15:39:00|2445.77|2434.27|2446.34|2434.84|2446.47|2434.97|2445.77|2434.27|18
1736122720000|2025-01-06 00:18:40|2344.65|2333.15|2342.14|2330.64|2344.77|2333.27|2342.14|2330.64|25
1736177950000|2025-01-06 15:39:10|2445.91|2434.41|2444.85|2433.35|2445.91|2434.41|2444.85|2433.35|9
1736122730000|2025-01-06 00:18:50|2341.82|2330.32|2341.4|2329.9|2341.94|2330.44|2341.4|2329.9|29
1736177960000|2025-01-06 15:39:20|2444.09|2432.59|2441.97|2430.47|2444.09|2432.59|2441.94|2430.44|13
1736122740000|2025-01-06 00:19:00|2341.29|2329.79|2340.87|2329.37|2341.4|2329.9|2340.37|2328.87|28
1736177970000|2025-01-06 15:39:30|2441.92|2430.42|2440.16|2428.66|2441.92|2430.42|2439.72|2428.22|30
1736177980000|2025-01-06 15:39:40|2440.22|2428.72|2440.15|2428.65|2440.31|2428.81|2440.15|2428.65|8
1736122750000|2025-01-06 00:19:10|2340.85|2329.35|2340.45|2328.95|2341.75|2330.25|2340.45|2328.95|28
1736178000000|2025-01-06 15:40:00|2440.19|2428.69|2440.74|2429.24|2440.74|2429.24|2440.19|2428.69|7
1736122760000|2025-01-06 00:19:20|2340.39|2328.89|2340.5|2329|2340.68|2329.18|2340.29|2328.79|23
1736178020000|2025-01-06 15:40:20|2439.39|2427.89|2439.22|2427.72|2439.39|2427.89|2437.68|2426.18|26
1736122770000|2025-01-06 00:19:30|2340.52|2329.02|2340.59|2329.09|2341.04|2329.54|2339.7|2328.2|29
1736178030000|2025-01-06 15:40:30|2439.17|2427.67|2438.12|2426.62|2439.17|2427.67|2437.91|2426.41|27
1736122780000|2025-01-06 00:19:40|2340.65|2329.15|2341.68|2330.18|2341.78|2330.28|2340.56|2329.06|24
1736178040000|2025-01-06 15:40:40|2438.11|2426.61|2439.42|2427.92|2439.58|2428.08|2438.11|2426.61|31
1736122790000|2025-01-06 00:19:50|2341.51|2330.01|2343.39|2331.89|2343.39|2331.89|2341.44|2329.94|31
1736178050000|2025-01-06 15:40:50|2439.44|2427.94|2440.31|2428.81|2440.31|2428.81|2438.11|2426.61|28
1736122800000|2025-01-06 00:20:00|2343.22|2331.72|2345.77|2334.27|2345.78|2334.28|2343.04|2331.54|30
1736178060000|2025-01-06 15:41:00|2440.53|2429.03|2440.51|2429.01|2440.67|2429.17|2440.32|2428.82|9
1736122810000|2025-01-06 00:20:10|2345.71|2334.21|2345.77|2334.27|2346.01|2334.51|2344.54|2333.04|28
1736178070000|2025-01-06 15:41:10|2440.67|2429.17|2440.67|2429.17|2440.67|2429.17|2440.51|2429.01|12
1736122820000|2025-01-06 00:20:20|2345.45|2333.95|2344.44|2332.94|2345.7|2334.2|2344.12|2332.62|29
1736178080000|2025-01-06 15:41:20|2441.21|2429.71|2441.75|2430.25|2441.76|2430.26|2441.21|2429.71|19
1736122830000|2025-01-06 00:20:30|2344.37|2332.87|2345.67|2334.17|2345.86|2334.36|2344.37|2332.87|23
1736178090000|2025-01-06 15:41:30|2441.76|2430.26|2441.76|2430.26|2441.76|2430.26|2441.76|2430.26|1
1736122840000|2025-01-06 00:20:40|2345.61|2334.11|2346.64|2335.14|2346.66|2335.16|2345.57|2334.07|30
1736178110000|2025-01-06 15:41:50|2442.31|2430.81|2444.54|2433.04|2444.68|2433.18|2442.31|2430.81|6
1736122850000|2025-01-06 00:20:50|2346.62|2335.12|2347.21|2335.71|2347.21|2335.71|2346.4|2334.9|24
1736178120000|2025-01-06 15:42:00|2444.58|2433.08|2445.82|2434.32|2445.82|2434.32|2444.44|2432.94|19
1736122860000|2025-01-06 00:21:00|2347.27|2335.77|2345.73|2334.23|2347.61|2336.11|2345.73|2334.23|28
1736178130000|2025-01-06 15:42:10|2445.73|2434.23|2446.62|2435.12|2446.62|2435.12|2445.35|2433.85|25
1736122870000|2025-01-06 00:21:10|2345.57|2334.07|2345.57|2334.07|2345.57|2334.07|2345.57|2334.07|1
1736178140000|2025-01-06 15:42:20|2446.68|2435.18|2445.58|2434.08|2446.68|2435.18|2443.49|2431.99|30
1736122880000|2025-01-06 00:21:20|2345.7|2334.2|2345.78|2334.28|2345.84|2334.34|2345.61|2334.11|6
1736178150000|2025-01-06 15:42:30|2445.47|2433.97|2443.47|2431.97|2446.44|2434.94|2443.45|2431.95|32
1736122890000|2025-01-06 00:21:30|2345.82|2334.32|2347.63|2336.13|2347.86|2336.36|2345.7|2334.2|26
1736178160000|2025-01-06 15:42:40|2443.5|2432|2442.13|2430.63|2443.5|2432|2441.87|2430.37|33
1736122900000|2025-01-06 00:21:40|2347.51|2336.01|2348.81|2337.31|2348.83|2337.33|2347.45|2335.95|33
1736178170000|2025-01-06 15:42:50|2441.93|2430.43|2441.8|2430.3|2442.24|2430.74|2440.95|2429.45|27
1736122910000|2025-01-06 00:21:50|2348.76|2337.26|2349.36|2337.86|2349.59|2338.09|2348.61|2337.11|27
1736178180000|2025-01-06 15:43:00|2441.75|2430.25|2441|2429.5|2441.87|2430.37|2440.5|2429|19
1736122920000|2025-01-06 00:22:00|2349.37|2337.87|2350.22|2338.72|2350.66|2339.16|2348.69|2337.19|27
1736178190000|2025-01-06 15:43:10|2441.14|2429.64|2441.03|2429.53|2441.32|2429.82|2440.74|2429.24|28
1736122930000|2025-01-06 00:22:10|2350.25|2338.75|2353.6|2342.1|2353.6|2342.1|2350.2|2338.7|22
1736178200000|2025-01-06 15:43:20|2441.04|2429.54|2440.94|2429.44|2441.11|2429.61|2439.86|2428.36|23
1736122940000|2025-01-06 00:22:20|2353.58|2342.08|2353.64|2342.14|2353.7|2342.2|2353.38|2341.88|26
1736178210000|2025-01-06 15:43:30|2441.17|2429.67|2440.03|2428.53|2441.6|2430.1|2439.95|2428.45|27
1736122950000|2025-01-06 00:22:30|2353.53|2342.03|2354.13|2342.63|2354.13|2342.63|2353.46|2341.96|18
1736178220000|2025-01-06 15:43:40|2440.09|2428.59|2441.4|2429.9|2441.4|2429.9|2440.09|2428.59|19
1736122960000|2025-01-06 00:22:40|2353.93|2342.43|2354.94|2343.44|2354.94|2343.44|2353.24|2341.74|28
1736178230000|2025-01-06 15:43:50|2441.52|2430.02|2439.79|2428.29|2441.88|2430.38|2439.79|2428.29|25
1736122970000|2025-01-06 00:22:50|2354.8|2343.3|2354.94|2343.44|2354.95|2343.45|2354.02|2342.52|32
1736178240000|2025-01-06 15:44:00|2439.84|2428.34|2439.67|2428.17|2439.96|2428.46|2439.48|2427.98|19
1736122980000|2025-01-06 00:23:00|2355.05|2343.55|2356.4|2344.9|2356.43|2344.93|2355.01|2343.51|31
1736178250000|2025-01-06 15:44:10|2439.69|2428.19|2439.28|2427.78|2439.94|2428.44|2438.55|2427.05|20
1736122990000|2025-01-06 00:23:10|2356.49|2344.99|2356.29|2344.79|2357.45|2345.95|2356.29|2344.79|29
1736178260000|2025-01-06 15:44:20|2439.4|2427.9|2439.34|2427.84|2439.6|2428.1|2439.21|2427.71|24
1736123000000|2025-01-06 00:23:20|2356.44|2344.94|2354.83|2343.33|2356.78|2345.28|2354.56|2343.06|34
1736178270000|2025-01-06 15:44:30|2439.51|2428.01|2438.86|2427.36|2439.53|2428.03|2438.86|2427.36|24
1736123010000|2025-01-06 00:23:30|2354.87|2343.37|2355.41|2343.91|2355.45|2343.95|2354.52|2343.02|30
1736178280000|2025-01-06 15:44:40|2439.19|2427.69|2438.22|2426.72|2439.22|2427.72|2437.95|2426.45|22
1736123020000|2025-01-06 00:23:40|2355.23|2343.73|2355.71|2344.21|2355.77|2344.27|2354.76|2343.26|30
1736178290000|2025-01-06 15:44:50|2438.34|2426.84|2439.72|2428.22|2440.2|2428.7|2438.34|2426.84|29
1736123030000|2025-01-06 00:23:50|2355.7|2344.2|2355.22|2343.72|2355.75|2344.25|2354.99|2343.49|23
1736178300000|2025-01-06 15:45:00|2439.62|2428.12|2440.4|2428.9|2440.79|2429.29|2438.31|2426.81|28
1736123040000|2025-01-06 00:24:00|2355.1|2343.6|2355.15|2343.65|2355.4|2343.9|2354.55|2343.05|20
1736178310000|2025-01-06 15:45:10|2440.33|2428.83|2440.73|2429.23|2441.94|2430.44|2440.2|2428.7|29
1736123050000|2025-01-06 00:24:10|2355.29|2343.79|2356.11|2344.61|2356.14|2344.64|2355.29|2343.79|21
1736178320000|2025-01-06 15:45:20|2440.89|2429.39|2439.9|2428.4|2441.26|2429.76|2439.76|2428.26|29
1736123060000|2025-01-06 00:24:20|2356.12|2344.62|2354.38|2342.88|2356.15|2344.65|2354.38|2342.88|23
1736178330000|2025-01-06 15:45:30|2439.59|2428.09|2438.97|2427.47|2440.57|2429.07|2438.97|2427.47|25
1736123070000|2025-01-06 00:24:30|2354.34|2342.84|2356.45|2344.95|2356.52|2345.02|2354.11|2342.61|31
1736178340000|2025-01-06 15:45:40|2438.86|2427.36|2437.78|2426.28|2439.14|2427.64|2437.69|2426.19|23
1736123080000|2025-01-06 00:24:40|2356.47|2344.97|2357|2345.5|2357|2345.5|2356.47|2344.97|10
1736178350000|2025-01-06 15:45:50|2437.72|2426.22|2437.78|2426.28|2437.78|2426.28|2437.69|2426.19|19
1736123090000|2025-01-06 00:24:50|2357.22|2345.72|2358.24|2346.74|2358.41|2346.91|2357.22|2345.72|26
1736178360000|2025-01-06 15:46:00|2437.99|2426.49|2438.72|2427.22|2438.81|2427.31|2437.7|2426.2|22
1736123100000|2025-01-06 00:25:00|2358.23|2346.73|2358.97|2347.47|2358.97|2347.47|2358.17|2346.67|25
1736178370000|2025-01-06 15:46:10|2438.61|2427.11|2437.75|2426.25|2438.65|2427.15|2437.69|2426.19|23
1736123110000|2025-01-06 00:25:10|2358.59|2347.09|2362.33|2350.83|2362.61|2351.11|2358.59|2347.09|30
1736178380000|2025-01-06 15:46:20|2437.84|2426.34|2435.46|2423.96|2437.84|2426.34|2435.46|2423.96|5
1736123120000|2025-01-06 00:25:20|2362.42|2350.92|2363.19|2351.69|2364.39|2352.89|2362.37|2350.87|25
1736178390000|2025-01-06 15:46:30|2435.79|2424.29|2435.15|2423.65|2436.29|2424.79|2434.75|2423.25|32
1736123130000|2025-01-06 00:25:30|2363.18|2351.68|2361.26|2349.76|2363.18|2351.68|2361.02|2349.52|33
1736178400000|2025-01-06 15:46:40|2434.9|2423.4|2435.52|2424.02|2435.74|2424.24|2433.79|2422.29|33
1736123140000|2025-01-06 00:25:40|2361.38|2349.88|2362|2350.5|2362|2350.5|2360.66|2349.16|29
1736178410000|2025-01-06 15:46:50|2435.51|2424.01|2433.69|2422.19|2435.51|2424.01|2433.69|2422.19|31
1736123150000|2025-01-06 00:25:50|2362.01|2350.51|2362.64|2351.14|2362.64|2351.14|2361.23|2349.73|29
1736178420000|2025-01-06 15:47:00|2433.82|2422.32|2431.95|2420.45|2433.96|2422.46|2431.94|2420.44|32
1736123160000|2025-01-06 00:26:00|2362.82|2351.32|2362.18|2350.68|2363.17|2351.67|2361.49|2349.99|26
1736178430000|2025-01-06 15:47:10|2431.53|2420.03|2431.14|2419.64|2432.33|2420.83|2431.14|2419.64|25
1736123170000|2025-01-06 00:26:10|2362.2|2350.7|2360.75|2349.25|2362.49|2350.99|2360.75|2349.25|32
1736178440000|2025-01-06 15:47:20|2431.13|2419.63|2430.96|2419.46|2431.67|2420.17|2429.69|2418.19|27
1736123180000|2025-01-06 00:26:20|2359.67|2348.17|2358.78|2347.28|2359.67|2348.17|2358.34|2346.84|24
1736178450000|2025-01-06 15:47:30|2431.34|2419.84|2429.75|2418.25|2431.62|2420.12|2429.44|2417.94|30
1736123190000|2025-01-06 00:26:30|2358.52|2347.02|2357.51|2346.01|2358.52|2347.02|2357.09|2345.59|23
1736178460000|2025-01-06 15:47:40|2429.94|2418.44|2432.89|2421.39|2439.41|2427.91|2429.94|2418.44|25
1736123200000|2025-01-06 00:26:40|2357.48|2345.98|2356.56|2345.06|2357.48|2345.98|2356.44|2344.94|30
1736178470000|2025-01-06 15:47:50|2432.77|2421.27|2432.62|2421.12|2433.16|2421.66|2432.36|2420.86|27
1736123210000|2025-01-06 00:26:50|2356.55|2345.05|2356.09|2344.59|2357.03|2345.53|2355.82|2344.32|21
1736178480000|2025-01-06 15:48:00|2432.5|2421|2432.14|2420.64|2434.22|2422.72|2432.14|2420.64|25
1736123220000|2025-01-06 00:27:00|2355.68|2344.18|2355.94|2344.44|2355.94|2344.44|2354.58|2343.08|23
1736178490000|2025-01-06 15:48:10|2432.24|2420.74|2431.48|2419.98|2432.66|2421.16|2431.34|2419.84|34
1736123230000|2025-01-06 00:27:10|2356.01|2344.51|2355.95|2344.45|2356.84|2345.34|2355.75|2344.25|29
1736178500000|2025-01-06 15:48:20|2431.37|2419.87|2431.22|2419.72|2431.56|2420.06|2430.83|2419.33|27
1736123240000|2025-01-06 00:27:20|2355.76|2344.26|2354.63|2343.13|2356.16|2344.66|2354.53|2343.03|30
1736178510000|2025-01-06 15:48:30|2431.06|2419.56|2429.86|2418.36|2431.1|2419.6|2429.45|2417.95|24
1736123250000|2025-01-06 00:27:30|2354.65|2343.15|2355.89|2344.39|2355.89|2344.39|2354.57|2343.07|20
1736178520000|2025-01-06 15:48:40|2429.87|2418.37|2433.09|2421.59|2433.21|2421.71|2429.87|2418.37|20
1736123260000|2025-01-06 00:27:40|2355.83|2344.33|2356.31|2344.81|2356.52|2345.02|2355.67|2344.17|25
1736178530000|2025-01-06 15:48:50|2433.23|2421.73|2433.61|2422.11|2433.69|2422.19|2433.23|2421.73|15
1736123270000|2025-01-06 00:27:50|2356.35|2344.85|2354.81|2343.31|2356.55|2345.05|2354.56|2343.06|30
1736178540000|2025-01-06 15:49:00|2433.9|2422.4|2434.35|2422.85|2434.61|2423.11|2433.9|2422.4|24
1736123280000|2025-01-06 00:28:00|2354.67|2343.17|2353.71|2342.21|2354.67|2343.17|2353.57|2342.07|23
1736178550000|2025-01-06 15:49:10|2434.29|2422.79|2431.35|2419.85|2434.29|2422.79|2431.14|2419.64|24
1736123290000|2025-01-06 00:28:10|2353.72|2342.22|2353.03|2341.53|2354.25|2342.75|2353.03|2341.53|23
1736178560000|2025-01-06 15:49:20|2431.4|2419.9|2431.91|2420.41|2432.12|2420.62|2431.23|2419.73|27
1736123300000|2025-01-06 00:28:20|2352.67|2341.17|2352.38|2340.88|2352.96|2341.46|2352.23|2340.73|22
1736178570000|2025-01-06 15:49:30|2431.63|2420.13|2430.34|2418.84|2431.66|2420.16|2429.77|2418.27|27
1736123310000|2025-01-06 00:28:30|2352.26|2340.76|2352.54|2341.04|2353.44|2341.94|2352.22|2340.72|19
1736178580000|2025-01-06 15:49:40|2430.53|2419.03|2432.24|2420.74|2432.34|2420.84|2430.53|2419.03|36
1736123320000|2025-01-06 00:28:40|2352.58|2341.08|2353.16|2341.66|2353.49|2341.99|2352.57|2341.07|17
1736178590000|2025-01-06 15:49:50|2432.1|2420.6|2431.27|2419.77|2432.12|2420.62|2431|2419.5|27
1736123330000|2025-01-06 00:28:50|2353.37|2341.87|2352.79|2341.29|2353.37|2341.87|2352.67|2341.17|26
1736178600000|2025-01-06 15:50:00|2431.33|2419.83|2433.24|2421.74|2433.91|2422.41|2430.94|2419.44|31
1736123340000|2025-01-06 00:29:00|2352.84|2341.34|2353.8|2342.3|2353.86|2342.36|2352.82|2341.32|17
1736178610000|2025-01-06 15:50:10|2433.19|2421.69|2433.81|2422.31|2433.91|2422.41|2433.19|2421.69|17
1736123350000|2025-01-06 00:29:10|2353.85|2342.35|2351.6|2340.1|2353.85|2342.35|2351.54|2340.04|29
1736178620000|2025-01-06 15:50:20|2433.87|2422.37|2431.89|2420.39|2433.91|2422.41|2431.89|2420.39|17
1736123360000|2025-01-06 00:29:20|2351.55|2340.05|2353.24|2341.74|2353.24|2341.74|2351.44|2339.94|27
1736178630000|2025-01-06 15:50:30|2431.69|2420.19|2431.95|2420.45|2432.23|2420.73|2431.66|2420.16|30
1736123370000|2025-01-06 00:29:30|2353.19|2341.69|2350.99|2339.49|2353.22|2341.72|2350.95|2339.45|31
1736178640000|2025-01-06 15:50:40|2431.82|2420.32|2430.66|2419.16|2431.82|2420.32|2429.7|2418.2|27
1736123380000|2025-01-06 00:29:40|2351|2339.5|2349.99|2338.49|2351.07|2339.57|2349.79|2338.29|27
1736178650000|2025-01-06 15:50:50|2430.71|2419.21|2433.45|2421.95|2433.48|2421.98|2430.71|2419.21|28
1736123390000|2025-01-06 00:29:50|2350.1|2338.6|2350.07|2338.57|2350.37|2338.87|2349.88|2338.38|16
1736178660000|2025-01-06 15:51:00|2433.24|2421.74|2433.41|2421.91|2433.91|2422.41|2433.17|2421.67|20
1736178670000|2025-01-06 15:51:10|2433.54|2422.04|2433.82|2422.32|2433.86|2422.36|2433.54|2422.04|26
1736123400000|2025-01-06 00:30:00|2350.06|2338.56|2347.8|2336.3|2350.06|2338.56|2347.8|2336.3|29
1736178680000|2025-01-06 15:51:20|2433.78|2422.28|2432.34|2420.84|2433.91|2422.41|2432.34|2420.84|28
1736123410000|2025-01-06 00:30:10|2347.27|2335.77|2348.62|2337.12|2348.75|2337.25|2346.71|2335.21|37
1736178690000|2025-01-06 15:51:30|2432.29|2420.79|2432.25|2420.75|2432.29|2420.79|2431.25|2419.75|22
1736123420000|2025-01-06 00:30:20|2348.65|2337.15|2346.12|2334.62|2348.65|2337.15|2346.12|2334.62|28
1736178700000|2025-01-06 15:51:40|2432.27|2420.77|2431.29|2419.79|2433.04|2421.54|2430.9|2419.4|34
1736123430000|2025-01-06 00:30:30|2346.28|2334.78|2346.21|2334.71|2346.64|2335.14|2345.66|2334.16|18
1736178710000|2025-01-06 15:51:50|2431.39|2419.89|2429.33|2417.83|2431.65|2420.15|2429.33|2417.83|25
1736123440000|2025-01-06 00:30:40|2346.39|2334.89|2349.79|2338.29|2349.79|2338.29|2346.32|2334.82|25
1736178720000|2025-01-06 15:52:00|2429.37|2417.87|2429.68|2418.18|2429.77|2418.27|2429.33|2417.83|28
1736123450000|2025-01-06 00:30:50|2349.81|2338.31|2348.52|2337.02|2349.83|2338.33|2348.19|2336.69|33
1736178730000|2025-01-06 15:52:10|2429.77|2418.27|2430.26|2418.76|2430.27|2418.77|2429.56|2418.06|16
1736123460000|2025-01-06 00:31:00|2348.53|2337.03|2348.48|2336.98|2348.64|2337.14|2348.46|2336.96|20
1736178740000|2025-01-06 15:52:20|2430.32|2418.82|2431.24|2419.74|2431.25|2419.75|2430.32|2418.82|19
1736123470000|2025-01-06 00:31:10|2348.49|2336.99|2349.72|2338.22|2349.84|2338.34|2348.46|2336.96|25
1736178750000|2025-01-06 15:52:30|2431.08|2419.58|2431.19|2419.69|2431.19|2419.69|2430.53|2419.03|25
1736123480000|2025-01-06 00:31:20|2349.57|2338.07|2348.65|2337.15|2350.04|2338.54|2348.59|2337.09|27
1736178760000|2025-01-06 15:52:40|2431.18|2419.68|2431.26|2419.76|2431.26|2419.76|2430.68|2419.18|26
1736123490000|2025-01-06 00:31:30|2348.61|2337.11|2346.56|2335.06|2349.58|2338.08|2346.56|2335.06|22
1736178770000|2025-01-06 15:52:50|2431.25|2419.75|2432.65|2421.15|2432.73|2421.23|2431.25|2419.75|16
1736123500000|2025-01-06 00:31:40|2346.57|2335.07|2346.53|2335.03|2346.59|2335.09|2346.52|2335.02|13
1736178780000|2025-01-06 15:53:00|2432.66|2421.16|2434.21|2422.71|2434.21|2422.71|2432.52|2421.02|13
1736123510000|2025-01-06 00:31:50|2346.52|2335.02|2346.39|2334.89|2346.55|2335.05|2346.39|2334.89|13
1736178800000|2025-01-06 15:53:20|2434.41|2422.91|2436.12|2424.62|2436.12|2424.62|2434.41|2422.91|9
1736123520000|2025-01-06 00:32:00|2345.33|2333.83|2344.99|2333.49|2345.33|2333.83|2344.94|2333.44|17
1736178810000|2025-01-06 15:53:30|2436.03|2424.53|2436.12|2424.62|2436.12|2424.62|2436.03|2424.53|6
1736178820000|2025-01-06 15:53:40|2436.42|2424.92|2436.72|2425.22|2436.72|2425.22|2436.42|2424.92|2
1736123530000|2025-01-06 00:32:10|2345.1|2333.6|2348.52|2337.02|2348.85|2337.35|2345.1|2333.6|31
1736178830000|2025-01-06 15:53:50|2436.93|2425.43|2438.42|2426.92|2439.17|2427.67|2436.93|2425.43|19
1736123540000|2025-01-06 00:32:20|2348.65|2337.15|2346.33|2334.83|2348.65|2337.15|2345.84|2334.34|31
1736178840000|2025-01-06 15:54:00|2438.48|2426.98|2438.14|2426.64|2439.53|2428.03|2438.14|2426.64|22
1736123550000|2025-01-06 00:32:30|2346.64|2335.14|2347.57|2336.07|2347.57|2336.07|2345.91|2334.41|24
1736178850000|2025-01-06 15:54:10|2437.95|2426.45|2436.19|2424.69|2438.18|2426.68|2435.99|2424.49|29
1736123560000|2025-01-06 00:32:40|2347.64|2336.14|2348.28|2336.78|2348.78|2337.28|2347.42|2335.92|29
1736178860000|2025-01-06 15:54:20|2436.24|2424.74|2436.96|2425.46|2437.09|2425.59|2435.97|2424.47|29
1736123570000|2025-01-06 00:32:50|2348.64|2337.14|2348.48|2336.98|2348.65|2337.15|2347.7|2336.2|27
1736178870000|2025-01-06 15:54:30|2436.97|2425.47|2438.58|2427.08|2439.03|2427.53|2436.97|2425.47|31
1736123580000|2025-01-06 00:33:00|2348.52|2337.02|2347.13|2335.63|2348.57|2337.07|2347.13|2335.63|20
1736178880000|2025-01-06 15:54:40|2438.45|2426.95|2440.2|2428.7|2440.58|2429.08|2438.26|2426.76|28
1736123590000|2025-01-06 00:33:10|2346.71|2335.21|2345.83|2334.33|2347.46|2335.96|2345.83|2334.33|25
1736178890000|2025-01-06 15:54:50|2439.93|2428.43|2440.34|2428.84|2440.34|2428.84|2439.05|2427.55|27
1736123600000|2025-01-06 00:33:20|2345.93|2334.43|2345.75|2334.25|2346.06|2334.56|2345.75|2334.25|11
1736178900000|2025-01-06 15:55:00|2440|2428.5|2437.9|2426.4|2440.26|2428.76|2437.9|2426.4|34
1736123620000|2025-01-06 00:33:40|2344.06|2332.56|2343.56|2332.06|2344.06|2332.56|2343.41|2331.91|10
1736178910000|2025-01-06 15:55:10|2438.09|2426.59|2438.33|2426.83|2438.44|2426.94|2437.89|2426.39|23
1736123630000|2025-01-06 00:33:50|2343.69|2332.19|2342.13|2330.63|2344.52|2333.02|2342.07|2330.57|31
1736178920000|2025-01-06 15:55:20|2438.2|2426.7|2436.37|2424.87|2438.29|2426.79|2436.05|2424.55|31
1736123640000|2025-01-06 00:34:00|2341.75|2330.25|2342.14|2330.64|2342.89|2331.39|2340.54|2329.04|37
1736178930000|2025-01-06 15:55:30|2436.36|2424.86|2436.53|2425.03|2436.68|2425.18|2436.32|2424.82|27
1736123650000|2025-01-06 00:34:10|2342.13|2330.63|2340.4|2328.9|2342.36|2330.86|2340.4|2328.9|32
1736178940000|2025-01-06 15:55:40|2436.55|2425.05|2436.55|2425.05|2436.81|2425.31|2436.26|2424.76|29
1736123660000|2025-01-06 00:34:20|2340.41|2328.91|2339.74|2328.24|2340.83|2329.33|2339.74|2328.24|35
1736178950000|2025-01-06 15:55:50|2436.62|2425.12|2437.17|2425.67|2438.18|2426.68|2436.62|2425.12|32
1736123670000|2025-01-06 00:34:30|2339.73|2328.23|2338.99|2327.49|2339.73|2328.23|2338.98|2327.48|17
1736178960000|2025-01-06 15:56:00|2437.04|2425.54|2438.16|2426.66|2438.16|2426.66|2436.78|2425.28|31
1736123680000|2025-01-06 00:34:40|2338.98|2327.48|2340.01|2328.51|2341.91|2330.41|2338.94|2327.44|32
1736178970000|2025-01-06 15:56:10|2438.02|2426.52|2437.06|2425.56|2438.02|2426.52|2437.02|2425.52|27
1736123690000|2025-01-06 00:34:50|2340.26|2328.76|2339.13|2327.63|2340.26|2328.76|2339.13|2327.63|24
1736178980000|2025-01-06 15:56:20|2437.27|2425.77|2436.73|2425.23|2437.47|2425.97|2435.82|2424.32|24
1736178990000|2025-01-06 15:56:30|2436.6|2425.1|2437.91|2426.41|2438.2|2426.7|2436.6|2425.1|32
1736123700000|2025-01-06 00:35:00|2338.86|2327.36|2337.93|2326.43|2338.89|2327.39|2337.93|2326.43|24
1736179000000|2025-01-06 15:56:40|2438.01|2426.51|2436.19|2424.69|2438.01|2426.51|2436.19|2424.69|26
1736123720000|2025-01-06 00:35:20|2338.01|2326.51|2337.93|2326.43|2338.01|2326.51|2337.93|2326.43|3
1736179010000|2025-01-06 15:56:50|2436.22|2424.72|2435.48|2423.98|2436.45|2424.95|2435.08|2423.58|25
1736123730000|2025-01-06 00:35:30|2338.01|2326.51|2337.35|2325.85|2338.01|2326.51|2337.35|2325.85|5
1736179020000|2025-01-06 15:57:00|2435.44|2423.94|2436.84|2425.34|2436.84|2425.34|2433.45|2421.95|31
1736123740000|2025-01-06 00:35:40|2336.74|2325.24|2336.06|2324.56|2336.74|2325.24|2336.06|2324.56|3
1736179030000|2025-01-06 15:57:10|2437.22|2425.72|2437.2|2425.7|2437.92|2426.42|2436.96|2425.46|27
1736123760000|2025-01-06 00:36:00|2335.9|2324.4|2337.98|2326.48|2338.03|2326.53|2335.58|2324.08|14
1736179040000|2025-01-06 15:57:20|2437.07|2425.57|2437.23|2425.73|2438.39|2426.89|2436.9|2425.4|27
1736123770000|2025-01-06 00:36:10|2337.79|2326.29|2338.35|2326.85|2339.67|2328.17|2337.77|2326.27|29
1736179050000|2025-01-06 15:57:30|2437.36|2425.86|2437.26|2425.76|2437.75|2426.25|2437.02|2425.52|25
1736123780000|2025-01-06 00:36:20|2338.34|2326.84|2338.54|2327.04|2339|2327.5|2338.27|2326.77|27
1736179060000|2025-01-06 15:57:40|2437.14|2425.64|2437.98|2426.48|2437.98|2426.48|2437.13|2425.63|21
1736123790000|2025-01-06 00:36:30|2338.39|2326.89|2338.24|2326.74|2338.57|2327.07|2338.24|2326.74|17
1736179070000|2025-01-06 15:57:50|2437.97|2426.47|2437.42|2425.92|2437.97|2426.47|2437.09|2425.59|28
1736123800000|2025-01-06 00:36:40|2338.22|2326.72|2338.01|2326.51|2338.22|2326.72|2338.01|2326.51|2
1736179080000|2025-01-06 15:58:00|2437.52|2426.02|2438.24|2426.74|2438.24|2426.74|2437.39|2425.89|18
1736123810000|2025-01-06 00:36:50|2338.24|2326.74|2338.36|2326.86|2338.61|2327.11|2338.07|2326.57|23
1736179090000|2025-01-06 15:58:10|2438.55|2427.05|2438.07|2426.57|2438.55|2427.05|2437.94|2426.44|20
1736123820000|2025-01-06 00:37:00|2338.29|2326.79|2338.3|2326.8|2338.38|2326.88|2338.15|2326.65|26
1736179100000|2025-01-06 15:58:20|2437.73|2426.23|2438.34|2426.84|2438.34|2426.84|2437.36|2425.86|25
1736123830000|2025-01-06 00:37:10|2338.34|2326.84|2335.87|2324.37|2338.34|2326.84|2335.87|2324.37|8
1736179110000|2025-01-06 15:58:30|2438.53|2427.03|2438.55|2427.05|2438.55|2427.05|2438.53|2427.03|2
1736123840000|2025-01-06 00:37:20|2335.86|2324.36|2336.02|2324.52|2336.53|2325.03|2335.86|2324.36|11
1736179120000|2025-01-06 15:58:40|2438.89|2427.39|2439.22|2427.72|2439.22|2427.72|2438.89|2427.39|2
1736123850000|2025-01-06 00:37:30|2335.95|2324.45|2335.86|2324.36|2335.95|2324.45|2335.86|2324.36|2
1736179140000|2025-01-06 15:59:00|2439.58|2428.08|2439.86|2428.36|2439.94|2428.44|2439.58|2428.08|10
1736123860000|2025-01-06 00:37:40|2335.06|2323.56|2335.65|2324.15|2335.65|2324.15|2334.39|2322.89|10
1736179150000|2025-01-06 15:59:10|2439.67|2428.17|2438.9|2427.4|2439.94|2428.44|2438.9|2427.4|31
1736123870000|2025-01-06 00:37:50|2335.44|2323.94|2334.89|2323.39|2335.44|2323.94|2334.76|2323.26|24
1736179160000|2025-01-06 15:59:20|2438.85|2427.35|2439.88|2428.38|2439.92|2428.42|2438.85|2427.35|24
1736123880000|2025-01-06 00:38:00|2334.8|2323.3|2337.79|2326.29|2337.79|2326.29|2334.8|2323.3|26
1736179170000|2025-01-06 15:59:30|2439.85|2428.35|2439.61|2428.11|2439.85|2428.35|2439.07|2427.57|19
1736123890000|2025-01-06 00:38:10|2338.18|2326.68|2336.24|2324.74|2338.18|2326.68|2336.24|2324.74|33
1736179180000|2025-01-06 15:59:40|2439.73|2428.23|2440.25|2428.75|2440.25|2428.75|2439.55|2428.05|8
1736123900000|2025-01-06 00:38:20|2336.25|2324.75|2336.99|2325.49|2337.05|2325.55|2335.72|2324.22|24
1736179190000|2025-01-06 15:59:50|2440.61|2429.11|2440.98|2429.48|2440.98|2429.48|2440.61|2429.11|2
1736123910000|2025-01-06 00:38:30|2336.85|2325.35|2335.79|2324.29|2336.85|2325.35|2335.32|2323.82|28
1736179200000|2025-01-06 16:00:00|2441.06|2429.56|2442.98|2431.48|2442.98|2431.48|2441.06|2429.56|4
1736123920000|2025-01-06 00:38:40|2335.81|2324.31|2333.96|2322.46|2335.81|2324.31|2333.73|2322.23|32
1736179210000|2025-01-06 16:00:10|2443.17|2431.67|2444.46|2432.96|2444.68|2433.18|2443.17|2431.67|7
1736123930000|2025-01-06 00:38:50|2334.02|2322.52|2333.8|2322.3|2334.09|2322.59|2333.69|2322.19|23
1736179220000|2025-01-06 16:00:20|2444.42|2432.92|2444.02|2432.52|2444.49|2432.99|2443.75|2432.25|34
1736123940000|2025-01-06 00:39:00|2333.92|2322.42|2333.65|2322.15|2334.74|2323.24|2333.65|2322.15|26
1736179230000|2025-01-06 16:00:30|2444.01|2432.51|2444.09|2432.59|2444.15|2432.65|2443.77|2432.27|26
1736123950000|2025-01-06 00:39:10|2333.72|2322.22|2336.22|2324.72|2336.57|2325.07|2333.7|2322.2|29
1736179240000|2025-01-06 16:00:40|2444.14|2432.64|2444.68|2433.18|2444.68|2433.18|2444.06|2432.56|14
1736123960000|2025-01-06 00:39:20|2336.54|2325.04|2336.07|2324.57|2336.67|2325.17|2335.83|2324.33|24
1736179260000|2025-01-06 16:01:00|2444.66|2433.16|2444.62|2433.12|2444.68|2433.18|2444.3|2432.8|24
1736123970000|2025-01-06 00:39:30|2336.13|2324.63|2337.87|2326.37|2337.87|2326.37|2336.09|2324.59|22
1736179270000|2025-01-06 16:01:10|2444.61|2433.11|2443.52|2432.02|2444.61|2433.11|2441.37|2429.87|35
1736123980000|2025-01-06 00:39:40|2337.99|2326.49|2339.47|2327.97|2339.47|2327.97|2337.99|2326.49|27
1736179280000|2025-01-06 16:01:20|2443.36|2431.86|2444.3|2432.8|2444.43|2432.93|2443.36|2431.86|29
1736123990000|2025-01-06 00:39:50|2339.4|2327.9|2338.37|2326.87|2339.4|2327.9|2338.34|2326.84|24
1736179290000|2025-01-06 16:01:30|2444.31|2432.81|2442.4|2430.9|2444.32|2432.82|2442.33|2430.83|33
1736124000000|2025-01-06 00:40:00|2338.43|2326.93|2335.62|2324.12|2338.78|2327.28|2335.62|2324.12|31
1736179300000|2025-01-06 16:01:40|2442.26|2430.76|2444.45|2432.95|2444.45|2432.95|2441.41|2429.91|33
1736124010000|2025-01-06 00:40:10|2335.66|2324.16|2336.51|2325.01|2336.51|2325.01|2335.66|2324.16|24
1736179310000|2025-01-06 16:01:50|2444.57|2433.07|2446.76|2435.26|2446.76|2435.26|2444.57|2433.07|8
1736124020000|2025-01-06 00:40:20|2336.46|2324.96|2337.43|2325.93|2337.74|2326.24|2336.27|2324.77|26
1736179320000|2025-01-06 16:02:00|2446.77|2435.27|2447.75|2436.25|2447.75|2436.25|2446.77|2435.27|6
1736124030000|2025-01-06 00:40:30|2337.42|2325.92|2336.29|2324.79|2337.42|2325.92|2336.29|2324.79|22
1736179330000|2025-01-06 16:02:10|2447.96|2436.46|2450.28|2438.78|2450.28|2438.78|2447.96|2436.46|5
1736124040000|2025-01-06 00:40:40|2336.25|2324.75|2335.36|2323.86|2336.36|2324.86|2335.36|2323.86|26
1736179340000|2025-01-06 16:02:20|2450.02|2438.52|2449.34|2437.84|2450.02|2438.52|2448.57|2437.07|25
1736124050000|2025-01-06 00:40:50|2335.12|2323.62|2334.92|2323.42|2335.12|2323.62|2334.58|2323.08|19
1736179350000|2025-01-06 16:02:30|2449.29|2437.79|2443.46|2431.96|2449.37|2437.87|2443.46|2431.96|33
1736124060000|2025-01-06 00:41:00|2334.99|2323.49|2334.92|2323.42|2335.16|2323.66|2334.67|2323.17|27
1736179360000|2025-01-06 16:02:40|2443.62|2432.12|2445.69|2434.19|2445.69|2434.19|2443.62|2432.12|32
1736124070000|2025-01-06 00:41:10|2334.88|2323.38|2333.39|2321.89|2334.88|2323.38|2333.17|2321.67|23
1736179370000|2025-01-06 16:02:50|2445.95|2434.45|2444.79|2433.29|2446.32|2434.82|2444.79|2433.29|30
1736124080000|2025-01-06 00:41:20|2333.31|2321.81|2334.71|2323.21|2334.86|2323.36|2333.31|2321.81|28
1736179380000|2025-01-06 16:03:00|2444.61|2433.11|2441.51|2430.01|2444.62|2433.12|2441.19|2429.69|31
1736124090000|2025-01-06 00:41:30|2334.6|2323.1|2334.14|2322.64|2335.03|2323.53|2333.85|2322.35|28
1736179390000|2025-01-06 16:03:10|2441.63|2430.13|2441.31|2429.81|2441.74|2430.24|2440.4|2428.9|24
1736124100000|2025-01-06 00:41:40|2334.02|2322.52|2333.66|2322.16|2334.22|2322.72|2333.65|2322.15|25
1736179400000|2025-01-06 16:03:20|2441.35|2429.85|2441.54|2430.04|2441.55|2430.05|2440.46|2428.96|34
1736124110000|2025-01-06 00:41:50|2333.7|2322.2|2333.82|2322.32|2333.82|2322.32|2333.47|2321.97|20
1736179410000|2025-01-06 16:03:30|2442.09|2430.59|2442.71|2431.21|2443.07|2431.57|2442.03|2430.53|29
1736124120000|2025-01-06 00:42:00|2333.87|2322.37|2334.7|2323.2|2334.7|2323.2|2333.87|2322.37|23
1736179420000|2025-01-06 16:03:40|2442.83|2431.33|2441.72|2430.22|2442.83|2431.33|2441.72|2430.22|28
1736124130000|2025-01-06 00:42:10|2334.73|2323.23|2334.53|2323.03|2335.54|2324.04|2334.37|2322.87|33
1736179430000|2025-01-06 16:03:50|2441.71|2430.21|2442.03|2430.53|2442.4|2430.9|2441.3|2429.8|24
1736124140000|2025-01-06 00:42:20|2334.55|2323.05|2332.74|2321.24|2334.55|2323.05|2332.61|2321.11|23
1736179440000|2025-01-06 16:04:00|2441.52|2430.02|2439.77|2428.27|2441.69|2430.19|2439.17|2427.67|29
1736124150000|2025-01-06 00:42:30|2332.73|2321.23|2332.6|2321.1|2332.85|2321.35|2332.54|2321.04|22
1736179450000|2025-01-06 16:04:10|2439.63|2428.13|2439.83|2428.33|2440.5|2429|2439.17|2427.67|21
1736124160000|2025-01-06 00:42:40|2332.59|2321.09|2333.11|2321.61|2333.55|2322.05|2332.59|2321.09|22
1736179460000|2025-01-06 16:04:20|2439.94|2428.44|2438.89|2427.39|2440.22|2428.72|2438.89|2427.39|29
1736124170000|2025-01-06 00:42:50|2333.12|2321.62|2333.14|2321.64|2333.33|2321.83|2332.74|2321.24|23
1736179470000|2025-01-06 16:04:30|2438.9|2427.4|2439.15|2427.65|2439.34|2427.84|2436.84|2425.34|29
1736124180000|2025-01-06 00:43:00|2333.07|2321.57|2333.04|2321.54|2333.66|2322.16|2333.04|2321.54|27
1736179480000|2025-01-06 16:04:40|2439.13|2427.63|2440.39|2428.89|2440.39|2428.89|2439.11|2427.61|23
1736124190000|2025-01-06 00:43:10|2333.11|2321.61|2333.8|2322.3|2334.07|2322.57|2333.11|2321.61|24
1736179490000|2025-01-06 16:04:50|2440.4|2428.9|2441.26|2429.76|2441.34|2429.84|2440.21|2428.71|9
1736124200000|2025-01-06 00:43:20|2333.91|2322.41|2332.54|2321.04|2333.91|2322.41|2332.54|2321.04|18
1736179500000|2025-01-06 16:05:00|2441.3|2429.8|2440.72|2429.22|2441.34|2429.84|2440.65|2429.15|33
1736124210000|2025-01-06 00:43:30|2332.56|2321.06|2332.65|2321.15|2332.66|2321.16|2332.56|2321.06|3
1736179510000|2025-01-06 16:05:10|2440.85|2429.35|2442.44|2430.94|2442.46|2430.96|2440.73|2429.23|15
1736124220000|2025-01-06 00:43:40|2332.66|2321.16|2333.87|2322.37|2333.9|2322.4|2332.65|2321.15|9
1736179520000|2025-01-06 16:05:20|2442.48|2430.98|2443.07|2431.57|2443.07|2431.57|2442.42|2430.92|17
1736124230000|2025-01-06 00:43:50|2333.86|2322.36|2334|2322.5|2334.3|2322.8|2333.75|2322.25|16
1736179540000|2025-01-06 16:05:40|2443.04|2431.54|2441.6|2430.1|2443.07|2431.57|2441.6|2430.1|28
1736124240000|2025-01-06 00:44:00|2334.05|2322.55|2334.5|2323|2334.56|2323.06|2333.71|2322.21|17
1736179550000|2025-01-06 16:05:50|2441.42|2429.92|2442.95|2431.45|2443.01|2431.51|2441.04|2429.54|32
1736124250000|2025-01-06 00:44:10|2334.43|2322.93|2335.7|2324.2|2335.95|2324.45|2333.99|2322.49|21
1736179560000|2025-01-06 16:06:00|2442.96|2431.46|2444.39|2432.89|2444.39|2432.89|2442.96|2431.46|11
1736124260000|2025-01-06 00:44:20|2335.79|2324.29|2336.42|2324.92|2336.47|2324.97|2335.79|2324.29|19
1736179570000|2025-01-06 16:06:10|2444.58|2433.08|2444.45|2432.95|2444.77|2433.27|2444.45|2432.95|9
1736124270000|2025-01-06 00:44:30|2336.27|2324.77|2337.81|2326.31|2337.81|2326.31|2335.3|2323.8|20
1736179580000|2025-01-06 16:06:20|2444.47|2432.97|2444.78|2433.28|2444.78|2433.28|2444.39|2432.89|24
1736179590000|2025-01-06 16:06:30|2444.77|2433.27|2444.78|2433.28|2444.78|2433.28|2444.64|2433.14|3
1736124280000|2025-01-06 00:44:40|2337.74|2326.24|2335.66|2324.16|2337.74|2326.24|2335.48|2323.98|34
1736179600000|2025-01-06 16:06:40|2445.51|2434.01|2446.24|2434.74|2446.24|2434.74|2445.51|2434.01|2
1736124290000|2025-01-06 00:44:50|2335.55|2324.05|2334|2322.5|2335.58|2324.08|2333.81|2322.31|31
1736179620000|2025-01-06 16:07:00|2447.03|2435.53|2447.65|2436.15|2447.82|2436.32|2447.03|2435.53|17
1736124300000|2025-01-06 00:45:00|2334.02|2322.52|2334.25|2322.75|2334.85|2323.35|2333.73|2322.23|27
1736179630000|2025-01-06 16:07:10|2447.76|2436.26|2447.82|2436.32|2447.82|2436.32|2447.76|2436.26|2
1736124310000|2025-01-06 00:45:10|2334.71|2323.21|2333.29|2321.79|2334.94|2323.44|2333.19|2321.69|23
1736179640000|2025-01-06 16:07:20|2447.73|2436.23|2451.76|2440.26|2451.76|2440.26|2447.48|2435.98|9
1736124320000|2025-01-06 00:45:20|2333.64|2322.14|2334.27|2322.77|2334.7|2323.2|2333.2|2321.7|27
1736179660000|2025-01-06 16:07:40|2451.89|2440.39|2452.38|2440.88|2452.38|2440.88|2451.89|2440.39|3
1736124330000|2025-01-06 00:45:30|2334.25|2322.75|2333.38|2321.88|2334.27|2322.77|2333.09|2321.59|23
1736179670000|2025-01-06 16:07:50|2452.46|2440.96|2452.71|2441.21|2452.71|2441.21|2452.46|2440.96|2
1736124340000|2025-01-06 00:45:40|2333.43|2321.93|2334.96|2323.46|2334.97|2323.47|2333.35|2321.85|17
1736179680000|2025-01-06 16:08:00|2452.92|2441.42|2453.13|2441.63|2453.13|2441.63|2452.92|2441.42|2
1736124350000|2025-01-06 00:45:50|2334.95|2323.45|2335.54|2324.04|2335.85|2324.35|2334.9|2323.4|26
1736179700000|2025-01-06 16:08:20|2453.5|2442|2453.87|2442.37|2453.87|2442.37|2453.5|2442|2
1736124360000|2025-01-06 00:46:00|2335.65|2324.15|2336.19|2324.69|2336.65|2325.15|2335.59|2324.09|24
1736179710000|2025-01-06 16:08:30|2453.88|2442.38|2455.75|2444.25|2455.75|2444.25|2453.88|2442.38|6
1736124370000|2025-01-06 00:46:10|2336.26|2324.76|2334.27|2322.77|2336.31|2324.81|2333.72|2322.22|28
1736179730000|2025-01-06 16:08:50|2455.94|2444.44|2456.7|2445.2|2456.7|2445.2|2455.94|2444.44|3
1736124380000|2025-01-06 00:46:20|2334.17|2322.67|2333.05|2321.55|2334.3|2322.8|2332.99|2321.49|27
1736179740000|2025-01-06 16:09:00|2459.2|2447.7|2459.25|2447.75|2459.25|2447.75|2459.2|2447.7|2
1736124390000|2025-01-06 00:46:30|2333.04|2321.54|2333.37|2321.87|2333.52|2322.02|2332.95|2321.45|20
1736179760000|2025-01-06 16:09:20|2459.45|2447.95|2461.1|2449.6|2461.1|2449.6|2459.45|2447.95|14
1736124400000|2025-01-06 00:46:40|2333.52|2322.02|2332.83|2321.33|2333.52|2322.02|2332.75|2321.25|16
1736179780000|2025-01-06 16:09:40|2461.17|2449.67|2461.65|2450.15|2461.65|2450.15|2461.17|2449.67|4
1736124410000|2025-01-06 00:46:50|2332.82|2321.32|2332.81|2321.31|2332.83|2321.33|2332.79|2321.29|13
1736179790000|2025-01-06 16:09:50|2462.23|2450.73|2469.97|2458.47|2469.97|2458.47|2462.23|2450.73|12
1736124420000|2025-01-06 00:47:00|2332.75|2321.25|2332.75|2321.25|2332.78|2321.28|2332.75|2321.25|5
1736179800000|2025-01-06 16:10:00|2470.28|2458.78|2475.75|2464.25|2475.75|2464.25|2470.28|2458.78|22
1736124430000|2025-01-06 00:47:10|2332.77|2321.27|2333.53|2322.03|2333.69|2322.19|2332.75|2321.25|15
1736179810000|2025-01-06 16:10:10|2475.55|2464.05|2472.65|2461.15|2475.55|2464.05|2472|2460.5|31
1736124440000|2025-01-06 00:47:20|2333.63|2322.13|2334.75|2323.25|2334.88|2323.38|2333.63|2322.13|15
1736179820000|2025-01-06 16:10:20|2472.58|2461.08|2475.7|2464.2|2475.7|2464.2|2471.26|2459.76|25
1736124450000|2025-01-06 00:47:30|2334.74|2323.24|2334.59|2323.09|2334.81|2323.31|2334.5|2323|18
1736179830000|2025-01-06 16:10:30|2475.64|2464.14|2475.46|2463.96|2475.75|2464.25|2474.72|2463.22|21
1736124460000|2025-01-06 00:47:40|2334.62|2323.12|2334.44|2322.94|2335.37|2323.87|2334.44|2322.94|17
1736179840000|2025-01-06 16:10:40|2475.58|2464.08|2471.19|2459.69|2475.75|2464.25|2471.19|2459.69|25
1736124470000|2025-01-06 00:47:50|2334.26|2322.76|2333.98|2322.48|2334.26|2322.76|2333.62|2322.12|15
1736179850000|2025-01-06 16:10:50|2470.59|2459.09|2467.41|2455.91|2470.79|2459.29|2467.25|2455.75|30
1736124480000|2025-01-06 00:48:00|2334.11|2322.61|2333.73|2322.23|2334.44|2322.94|2333.57|2322.07|26
1736179860000|2025-01-06 16:11:00|2467.38|2455.88|2464.21|2452.71|2467.38|2455.88|2463.68|2452.18|23
1736124490000|2025-01-06 00:48:10|2333.75|2322.25|2333.91|2322.41|2334.38|2322.88|2333.75|2322.25|19
1736179870000|2025-01-06 16:11:10|2464.84|2453.34|2464.88|2453.38|2466.45|2454.95|2464.22|2452.72|26
1736124500000|2025-01-06 00:48:20|2334.06|2322.56|2334.29|2322.79|2334.48|2322.98|2333.68|2322.18|27
1736179880000|2025-01-06 16:11:20|2465.13|2453.63|2464.99|2453.49|2465.78|2454.28|2464.33|2452.83|31
1736124510000|2025-01-06 00:48:30|2334.53|2323.03|2334.64|2323.14|2335.28|2323.78|2334.51|2323.01|16
1736179890000|2025-01-06 16:11:30|2465.4|2453.9|2465.17|2453.67|2466.14|2454.64|2464.97|2453.47|19
1736124520000|2025-01-06 00:48:40|2334.78|2323.28|2333.83|2322.33|2334.78|2323.28|2333.83|2322.33|21
1736179900000|2025-01-06 16:11:40|2465.16|2453.66|2464.99|2453.49|2466.16|2454.66|2464.03|2452.53|25
1736124530000|2025-01-06 00:48:50|2334.17|2322.67|2332.75|2321.25|2334.17|2322.67|2332.75|2321.25|24
1736179910000|2025-01-06 16:11:50|2465.38|2453.88|2466.71|2455.21|2466.98|2455.48|2465.38|2453.88|21
1736124550000|2025-01-06 00:49:10|2332.65|2321.15|2332.54|2321.04|2332.65|2321.15|2332.54|2321.04|2
1736179920000|2025-01-06 16:12:00|2466.6|2455.1|2466.88|2455.38|2466.98|2455.48|2466.16|2454.66|26
1736124580000|2025-01-06 00:49:40|2331.94|2320.44|2331.94|2320.44|2331.94|2320.44|2331.94|2320.44|1
1736179930000|2025-01-06 16:12:10|2467.1|2455.6|2467.36|2455.86|2467.72|2456.22|2467.1|2455.6|23
1736124590000|2025-01-06 00:49:50|2331.57|2320.07|2331.57|2320.07|2331.57|2320.07|2331.57|2320.07|1
1736179940000|2025-01-06 16:12:20|2467.63|2456.13|2467.52|2456.02|2467.9|2456.4|2467.34|2455.84|24
1736124610000|2025-01-06 00:50:10|2331.45|2319.95|2331.33|2319.83|2331.45|2319.95|2331.33|2319.83|2
1736179950000|2025-01-06 16:12:30|2467.7|2456.2|2468.69|2457.19|2468.69|2457.19|2467.27|2455.77|12
1736124620000|2025-01-06 00:50:20|2331.08|2319.58|2329.09|2317.59|2331.08|2319.58|2329.09|2317.59|8
1736179960000|2025-01-06 16:12:40|2468.97|2457.47|2469.1|2457.6|2469.1|2457.6|2468.86|2457.36|7
1736124640000|2025-01-06 00:50:40|2328.88|2317.38|2327.23|2315.73|2328.88|2317.38|2326.23|2314.73|24
1736179980000|2025-01-06 16:13:00|2469.56|2458.06|2472.47|2460.97|2472.65|2461.15|2469.56|2458.06|9
1736124650000|2025-01-06 00:50:50|2327.09|2315.59|2327.15|2315.65|2327.99|2316.49|2327.09|2315.59|31
1736179990000|2025-01-06 16:13:10|2472.6|2461.1|2473.22|2461.72|2473.22|2461.72|2470.3|2458.8|31
1736124660000|2025-01-06 00:51:00|2327.04|2315.54|2327.52|2316.02|2327.58|2316.08|2326.99|2315.49|18
1736180000000|2025-01-06 16:13:20|2472.97|2461.47|2473.67|2462.17|2473.67|2462.17|2472.66|2461.16|22
1736124670000|2025-01-06 00:51:10|2327.51|2316.01|2328.34|2316.84|2328.54|2317.04|2327.51|2316.01|29
1736180010000|2025-01-06 16:13:30|2474.21|2462.71|2474.74|2463.24|2474.74|2463.24|2474.21|2462.71|2
1736124680000|2025-01-06 00:51:20|2328.45|2316.95|2327.39|2315.89|2328.45|2316.95|2327.39|2315.89|9
1736180020000|2025-01-06 16:13:40|2474.99|2463.49|2475.23|2463.73|2475.23|2463.73|2474.99|2463.49|2
1736124700000|2025-01-06 00:51:40|2326.78|2315.28|2324.09|2312.59|2326.78|2315.28|2323.88|2312.38|20
1736180030000|2025-01-06 16:13:50|2474.99|2463.49|2477.38|2465.88|2477.75|2466.25|2474.99|2463.49|9
1736124710000|2025-01-06 00:51:50|2324.12|2312.62|2325.25|2313.75|2326.05|2314.55|2324.12|2312.62|33
1736180040000|2025-01-06 16:14:00|2477.17|2465.67|2482.6|2471.1|2482.67|2471.17|2477.17|2465.67|17
1736124720000|2025-01-06 00:52:00|2325.09|2313.59|2326.19|2314.69|2326.34|2314.84|2325.09|2313.59|24
1736180050000|2025-01-06 16:14:10|2482.61|2471.11|2478.08|2466.58|2482.61|2471.11|2477.96|2466.46|30
1736124730000|2025-01-06 00:52:10|2326.25|2314.75|2326.91|2315.41|2327.09|2315.59|2326.02|2314.52|23
1736180060000|2025-01-06 16:14:20|2478.02|2466.52|2481.3|2469.8|2481.55|2470.05|2478.02|2466.52|26
1736124740000|2025-01-06 00:52:20|2327.38|2315.88|2325.3|2313.8|2327.54|2316.04|2325.3|2313.8|34
1736180070000|2025-01-06 16:14:30|2481.31|2469.81|2477.88|2466.38|2482.13|2470.63|2477.84|2466.34|21
1736124750000|2025-01-06 00:52:30|2325.29|2313.79|2324.5|2313|2325.29|2313.79|2324.39|2312.89|34
1736180080000|2025-01-06 16:14:40|2477.77|2466.27|2478.43|2466.93|2478.57|2467.07|2477.75|2466.25|23
1736124760000|2025-01-06 00:52:40|2324.56|2313.06|2324.6|2313.1|2324.82|2313.32|2324.35|2312.85|31
1736180090000|2025-01-06 16:14:50|2478.37|2466.87|2478.09|2466.59|2478.37|2466.87|2477.75|2466.25|11
1736124770000|2025-01-06 00:52:50|2324.58|2313.08|2324.48|2312.98|2325.21|2313.71|2324.37|2312.87|30
1736180100000|2025-01-06 16:15:00|2478.24|2466.74|2475.85|2464.35|2478.24|2466.74|2475.85|2464.35|15
1736124780000|2025-01-06 00:53:00|2324.6|2313.1|2324.63|2313.13|2325.8|2314.3|2324.39|2312.89|35
1736180110000|2025-01-06 16:15:10|2475.78|2464.28|2476.53|2465.03|2476.59|2465.09|2475.75|2464.25|22
1736124790000|2025-01-06 00:53:10|2324.75|2313.25|2324.59|2313.09|2324.9|2313.4|2324.58|2313.08|26
1736180120000|2025-01-06 16:15:20|2476.36|2464.86|2476.37|2464.87|2476.71|2465.21|2475.75|2464.25|23
1736124800000|2025-01-06 00:53:20|2324.76|2313.26|2324.78|2313.28|2324.91|2313.41|2324.31|2312.81|20
1736180130000|2025-01-06 16:15:30|2476.16|2464.66|2472.62|2461.12|2476.16|2464.66|2472.62|2461.12|14
1736124810000|2025-01-06 00:53:30|2324.88|2313.38|2326.86|2315.36|2326.9|2315.4|2324.88|2313.38|22
1736180140000|2025-01-06 16:15:40|2472.51|2461.01|2476.64|2465.14|2477.01|2465.51|2472.51|2461.01|28
1736124820000|2025-01-06 00:53:40|2326.85|2315.35|2325.34|2313.84|2326.85|2315.35|2325.13|2313.63|24
1736180150000|2025-01-06 16:15:50|2476.49|2464.99|2476.49|2464.99|2476.96|2465.46|2476.49|2464.99|13
1736124830000|2025-01-06 00:53:50|2325.43|2313.93|2325.32|2313.82|2325.58|2314.08|2324.83|2313.33|26
1736180170000|2025-01-06 16:16:10|2476.58|2465.08|2476.49|2464.99|2476.97|2465.47|2476.49|2464.99|16
1736124840000|2025-01-06 00:54:00|2325.36|2313.86|2324.07|2312.57|2325.36|2313.86|2324.07|2312.57|25
1736180180000|2025-01-06 16:16:20|2476.36|2464.86|2476.24|2464.74|2476.36|2464.86|2476.24|2464.74|2
1736124850000|2025-01-06 00:54:10|2324.52|2313.02|2324.52|2313.02|2324.56|2313.06|2323.85|2312.35|24
1736180190000|2025-01-06 16:16:30|2476.36|2464.86|2475.75|2464.25|2476.79|2465.29|2475.75|2464.25|7
1736124860000|2025-01-06 00:54:20|2324.14|2312.64|2323.9|2312.4|2324.54|2313.04|2323.72|2312.22|19
1736180210000|2025-01-06 16:16:50|2474.88|2463.38|2474.55|2463.05|2474.96|2463.46|2474.55|2463.05|14
1736124870000|2025-01-06 00:54:30|2324.01|2312.51|2323.8|2312.3|2324.01|2312.51|2323.64|2312.14|14
1736180220000|2025-01-06 16:17:00|2474.49|2462.99|2471.19|2459.69|2474.49|2462.99|2470.84|2459.34|31
1736124880000|2025-01-06 00:54:40|2323.64|2312.14|2324.33|2312.83|2324.44|2312.94|2323.46|2311.96|25
1736180230000|2025-01-06 16:17:10|2471.39|2459.89|2469.24|2457.74|2471.39|2459.89|2469.05|2457.55|29
1736124890000|2025-01-06 00:54:50|2324.38|2312.88|2324.4|2312.9|2324.47|2312.97|2324.21|2312.71|24
1736180240000|2025-01-06 16:17:20|2469.52|2458.02|2470.55|2459.05|2471.32|2459.82|2469.09|2457.59|33
1736180250000|2025-01-06 16:17:30|2470.61|2459.11|2470.45|2458.95|2472.89|2461.39|2470.45|2458.95|37
1736124900000|2025-01-06 00:55:00|2324.27|2312.77|2327.57|2316.07|2327.57|2316.07|2324.2|2312.7|28
1736180260000|2025-01-06 16:17:40|2470.06|2458.56|2470.73|2459.23|2471.85|2460.35|2470.06|2458.56|32
1736124910000|2025-01-06 00:55:10|2327.54|2316.04|2326.56|2315.06|2327.57|2316.07|2326.51|2315.01|33
1736180270000|2025-01-06 16:17:50|2470.79|2459.29|2470.87|2459.37|2471.87|2460.37|2470.69|2459.19|32
1736124920000|2025-01-06 00:55:20|2326.59|2315.09|2324.8|2313.3|2326.59|2315.09|2324.75|2313.25|31
1736180280000|2025-01-06 16:18:00|2470.86|2459.36|2469.49|2457.99|2470.86|2459.36|2469.49|2457.99|14
1736124930000|2025-01-06 00:55:30|2324.73|2313.23|2324.83|2313.33|2324.87|2313.37|2324.54|2313.04|23
1736180290000|2025-01-06 16:18:10|2468.55|2457.05|2465.9|2454.4|2468.55|2457.05|2465.9|2454.4|15
1736124940000|2025-01-06 00:55:40|2324.7|2313.2|2324.22|2312.72|2324.7|2313.2|2324.03|2312.53|26
1736180300000|2025-01-06 16:18:20|2466.46|2454.96|2468.49|2456.99|2468.49|2456.99|2466.46|2454.96|26
1736124950000|2025-01-06 00:55:50|2324.19|2312.69|2323.86|2312.36|2324.57|2313.07|2323.7|2312.2|26
1736180310000|2025-01-06 16:18:30|2468.31|2456.81|2468.27|2456.77|2468.4|2456.9|2467.39|2455.89|22
1736124960000|2025-01-06 00:56:00|2323.92|2312.42|2323.75|2312.25|2323.92|2312.42|2323.51|2312.01|23
1736180320000|2025-01-06 16:18:40|2468.2|2456.7|2467.14|2455.64|2468.29|2456.79|2466.51|2455.01|26
1736124970000|2025-01-06 00:56:10|2323.71|2312.21|2323.57|2312.07|2323.71|2312.21|2323.57|2312.07|5
1736180330000|2025-01-06 16:18:50|2466.74|2455.24|2466.25|2454.75|2467.09|2455.59|2465.75|2454.25|25
1736124980000|2025-01-06 00:56:20|2322.37|2310.87|2323.67|2312.17|2324.01|2312.51|2322.02|2310.52|34
1736180340000|2025-01-06 16:19:00|2466.38|2454.88|2465.75|2454.25|2466.77|2455.27|2465.75|2454.25|23
1736124990000|2025-01-06 00:56:30|2323.73|2312.23|2324.26|2312.76|2324.65|2313.15|2323.73|2312.23|25
1736180350000|2025-01-06 16:19:10|2465.79|2454.29|2467.17|2455.67|2467.24|2455.74|2465.79|2454.29|29
1736125000000|2025-01-06 00:56:40|2324.45|2312.95|2325.02|2313.52|2325.65|2314.15|2324.45|2312.95|26
1736180360000|2025-01-06 16:19:20|2467.24|2455.74|2466.08|2454.58|2467.24|2455.74|2465.75|2454.25|26
1736125010000|2025-01-06 00:56:50|2324.87|2313.37|2324.47|2312.97|2324.91|2313.41|2324.02|2312.52|24
1736180370000|2025-01-06 16:19:30|2466.14|2454.64|2465.75|2454.25|2466.18|2454.68|2465.75|2454.25|17
1736125020000|2025-01-06 00:57:00|2324.3|2312.8|2323.51|2312.01|2324.6|2313.1|2323.51|2312.01|26
1736180380000|2025-01-06 16:19:40|2465.78|2454.28|2465.75|2454.25|2465.78|2454.28|2465.75|2454.25|5
1736125030000|2025-01-06 00:57:10|2323.56|2312.06|2323.64|2312.14|2323.69|2312.19|2323.55|2312.05|7
1736180420000|2025-01-06 16:20:20|2466.49|2454.99|2466.14|2454.64|2467.86|2456.36|2466.14|2454.64|24
1736125040000|2025-01-06 00:57:20|2323.65|2312.15|2322.75|2311.25|2323.65|2312.15|2322.75|2311.25|8
1736180430000|2025-01-06 16:20:30|2465.96|2454.46|2465.75|2454.25|2466.66|2455.16|2465.75|2454.25|13
1736125060000|2025-01-06 00:57:40|2322.88|2311.38|2322.88|2311.38|2322.9|2311.4|2322.88|2311.38|3
1736180460000|2025-01-06 16:21:00|2464.52|2453.02|2463.4|2451.9|2464.52|2453.02|2463.29|2451.79|20
1736125070000|2025-01-06 00:57:50|2322.9|2311.4|2324.14|2312.64|2324.14|2312.64|2322.88|2311.38|28
1736180470000|2025-01-06 16:21:10|2463.39|2451.89|2462.86|2451.36|2463.66|2452.16|2462.48|2450.98|27
1736125080000|2025-01-06 00:58:00|2324.31|2312.81|2324.68|2313.18|2325.58|2314.08|2324.31|2312.81|31
1736180480000|2025-01-06 16:21:20|2462.83|2451.33|2464.08|2452.58|2464.18|2452.68|2462.77|2451.27|26
1736125090000|2025-01-06 00:58:10|2324.9|2313.4|2325.4|2313.9|2325.4|2313.9|2324.49|2312.99|25
1736180490000|2025-01-06 16:21:30|2463.89|2452.39|2464.2|2452.7|2464.26|2452.76|2463.41|2451.91|30
1736125100000|2025-01-06 00:58:20|2325.35|2313.85|2325.81|2314.31|2327.53|2316.03|2325.13|2313.63|34
1736180500000|2025-01-06 16:21:40|2464.26|2452.76|2461.85|2450.35|2464.32|2452.82|2461.46|2449.96|27
1736125110000|2025-01-06 00:58:30|2325.91|2314.41|2325.31|2313.81|2325.91|2314.41|2325.26|2313.76|34
1736180510000|2025-01-06 16:21:50|2462.09|2450.59|2462.15|2450.65|2462.42|2450.92|2461.77|2450.27|27
1736125120000|2025-01-06 00:58:40|2325.3|2313.8|2324.5|2313|2325.3|2313.8|2324.36|2312.86|21
1736180520000|2025-01-06 16:22:00|2462.21|2450.71|2461.39|2449.89|2462.85|2451.35|2461.39|2449.89|23
1736125130000|2025-01-06 00:58:50|2324.39|2312.89|2323.96|2312.46|2324.61|2313.11|2323.74|2312.24|28
1736180530000|2025-01-06 16:22:10|2461.34|2449.84|2460.91|2449.41|2461.51|2450.01|2460.85|2449.35|21
1736125140000|2025-01-06 00:59:00|2324.1|2312.6|2324.23|2312.73|2324.47|2312.97|2323.87|2312.37|31
1736180540000|2025-01-06 16:22:20|2460.98|2449.48|2461.59|2450.09|2461.59|2450.09|2460.83|2449.33|16
1736125150000|2025-01-06 00:59:10|2324.37|2312.87|2323.51|2312.01|2324.66|2313.16|2323.51|2312.01|19
1736180550000|2025-01-06 16:22:30|2461.51|2450.01|2459.9|2448.4|2461.51|2450.01|2459.9|2448.4|20
1736125160000|2025-01-06 00:59:20|2323.63|2312.13|2323.32|2311.82|2323.75|2312.25|2323.2|2311.7|25
1736180560000|2025-01-06 16:22:40|2459.85|2448.35|2460.02|2448.52|2460.02|2448.52|2459.77|2448.27|12
1736180600000|2025-01-06 16:23:20|2459.9|2448.4|2460.02|2448.52|2460.02|2448.52|2459.89|2448.39|10
1736125170000|2025-01-06 00:59:30|2323.56|2312.06|2322.83|2311.33|2323.56|2312.06|2322.83|2311.33|22
1736180610000|2025-01-06 16:23:30|2459.97|2448.47|2460.02|2448.52|2460.02|2448.52|2459.97|2448.47|3
1736125180000|2025-01-06 00:59:40|2322.82|2311.32|2322.75|2311.25|2322.82|2311.32|2322.75|2311.25|2
1736180620000|2025-01-06 16:23:40|2461.3|2449.8|2461.3|2449.8|2461.3|2449.8|2461.3|2449.8|1
1736180630000|2025-01-06 16:23:50|2461.33|2449.83|2461.74|2450.24|2461.94|2450.44|2461.33|2449.83|12
1736125200000|2025-01-06 01:00:00|2322.8|2311.3|2323.36|2311.86|2323.89|2312.39|2322.8|2311.3|30
1736180640000|2025-01-06 16:24:00|2461.57|2450.07|2460.04|2448.54|2461.57|2450.07|2460.04|2448.54|28
1736180650000|2025-01-06 16:24:10|2460.05|2448.55|2460.45|2448.95|2460.45|2448.95|2460.04|2448.54|10
1736125210000|2025-01-06 01:00:10|2323.4|2311.9|2325.97|2314.47|2326.2|2314.7|2323.21|2311.71|36
1736180660000|2025-01-06 16:24:20|2460.86|2449.36|2461.36|2449.86|2461.74|2450.24|2460.8|2449.3|23
1736180670000|2025-01-06 16:24:30|2461.58|2450.08|2460.84|2449.34|2461.71|2450.21|2460.76|2449.26|27
1736125220000|2025-01-06 01:00:20|2326.16|2314.66|2324.34|2312.84|2326.16|2314.66|2324.31|2312.81|30
1736180680000|2025-01-06 16:24:40|2460.98|2449.48|2460.72|2449.22|2461.42|2449.92|2460.72|2449.22|21
1736125230000|2025-01-06 01:00:30|2324.25|2312.75|2323.47|2311.97|2324.33|2312.83|2323.33|2311.83|23
1736180690000|2025-01-06 16:24:50|2460.87|2449.37|2460.63|2449.13|2461|2449.5|2460.35|2448.85|24
1736125240000|2025-01-06 01:00:40|2323.37|2311.87|2323.31|2311.81|2323.62|2312.12|2323.31|2311.81|25
1736180700000|2025-01-06 16:25:00|2460.49|2448.99|2455.61|2444.11|2460.58|2449.08|2455.61|2444.11|18
1736125250000|2025-01-06 01:00:50|2323.42|2311.92|2323.45|2311.95|2323.62|2312.12|2323.4|2311.9|18
1736180710000|2025-01-06 16:25:10|2455.87|2444.37|2456.53|2445.03|2456.57|2445.07|2455.69|2444.19|23
1736125260000|2025-01-06 01:01:00|2323.57|2312.07|2323.62|2312.12|2323.62|2312.12|2323.57|2312.07|3
1736180720000|2025-01-06 16:25:20|2456.44|2444.94|2455.66|2444.16|2456.79|2445.29|2455.21|2443.71|28
1736125270000|2025-01-06 01:01:10|2323.49|2311.99|2322.95|2311.45|2323.62|2312.12|2322.95|2311.45|15
1736180730000|2025-01-06 16:25:30|2455.5|2444|2455.81|2444.31|2455.94|2444.44|2455.35|2443.85|24
1736125280000|2025-01-06 01:01:20|2322.9|2311.4|2322.75|2311.25|2322.9|2311.4|2322.75|2311.25|2
1736180740000|2025-01-06 16:25:40|2455.87|2444.37|2455.88|2444.38|2455.92|2444.42|2455.43|2443.93|11
1736125300000|2025-01-06 01:01:40|2322.25|2310.75|2323.46|2311.96|2323.56|2312.06|2321.74|2310.24|14
1736180750000|2025-01-06 16:25:50|2456.47|2444.97|2456.38|2444.88|2456.57|2445.07|2456.08|2444.58|17
1736125310000|2025-01-06 01:01:50|2323.45|2311.95|2323.62|2312.12|2323.62|2312.12|2322.61|2311.11|25
1736180760000|2025-01-06 16:26:00|2456.42|2444.92|2455.26|2443.76|2456.42|2444.92|2455.26|2443.76|31
1736125320000|2025-01-06 01:02:00|2325.03|2313.53|2328.18|2316.68|2328.18|2316.68|2325.03|2313.53|28
1736180770000|2025-01-06 16:26:10|2455.55|2444.05|2455.65|2444.15|2455.79|2444.29|2455.23|2443.73|18
1736125330000|2025-01-06 01:02:10|2328.07|2316.57|2326.63|2315.13|2328.19|2316.69|2326.63|2315.13|33
1736180780000|2025-01-06 16:26:20|2455.53|2444.03|2455.62|2444.12|2455.87|2444.37|2455.52|2444.02|18
1736125340000|2025-01-06 01:02:20|2326.96|2315.46|2328.14|2316.64|2328.26|2316.76|2326.04|2314.54|32
1736180790000|2025-01-06 16:26:30|2455.61|2444.11|2455.62|2444.12|2456.3|2444.8|2455.52|2444.02|21
1736125350000|2025-01-06 01:02:30|2327.97|2316.47|2327.01|2315.51|2328.14|2316.64|2326.97|2315.47|31
1736180800000|2025-01-06 16:26:40|2455.21|2443.71|2454.81|2443.31|2455.32|2443.82|2454.81|2443.31|18
1736125360000|2025-01-06 01:02:40|2326.24|2314.74|2325.4|2313.9|2326.51|2315.01|2325.2|2313.7|29
1736180810000|2025-01-06 16:26:50|2454.82|2443.32|2454.81|2443.31|2454.85|2443.35|2454.81|2443.31|8
1736125370000|2025-01-06 01:02:50|2325.37|2313.87|2325.21|2313.71|2325.55|2314.05|2324.61|2313.11|28
1736180820000|2025-01-06 16:27:00|2454.85|2443.35|2455|2443.5|2455.18|2443.68|2454.85|2443.35|11
1736125380000|2025-01-06 01:03:00|2325.72|2314.22|2326.23|2314.73|2326.73|2315.23|2325.63|2314.13|17
1736180830000|2025-01-06 16:27:10|2454.94|2443.44|2455.04|2443.54|2455.06|2443.56|2454.81|2443.31|11
1736125390000|2025-01-06 01:03:10|2326.36|2314.86|2326.91|2315.41|2327.23|2315.73|2326.29|2314.79|18
1736180840000|2025-01-06 16:27:20|2454.81|2443.31|2452.91|2441.41|2454.83|2443.33|2452.31|2440.81|28
1736125400000|2025-01-06 01:03:20|2326.79|2315.29|2326.38|2314.88|2327.13|2315.63|2326.24|2314.74|22
1736180850000|2025-01-06 16:27:30|2452.9|2441.4|2453.21|2441.71|2453.21|2441.71|2452.89|2441.39|9
1736125410000|2025-01-06 01:03:30|2326.35|2314.85|2325.83|2314.33|2326.35|2314.85|2325.83|2314.33|21
1736180860000|2025-01-06 16:27:40|2453.25|2441.75|2453.6|2442.1|2453.8|2442.3|2453.12|2441.62|13
1736125420000|2025-01-06 01:03:40|2326.19|2314.69|2325.45|2313.95|2326.48|2314.98|2324.88|2313.38|23
1736180870000|2025-01-06 16:27:50|2453.44|2441.94|2453.49|2441.99|2453.69|2442.19|2453.21|2441.71|22
1736125430000|2025-01-06 01:03:50|2325.48|2313.98|2324.2|2312.7|2325.86|2314.36|2324.15|2312.65|27
1736180880000|2025-01-06 16:28:00|2453.55|2442.05|2453.68|2442.18|2453.74|2442.24|2453.55|2442.05|7
1736125440000|2025-01-06 01:04:00|2324.19|2312.69|2323.32|2311.82|2324.19|2312.69|2323.32|2311.82|9
1736180890000|2025-01-06 16:28:10|2453.64|2442.14|2453.44|2441.94|2454.3|2442.8|2453.26|2441.76|28
1736125450000|2025-01-06 01:04:10|2323.53|2312.03|2323.95|2312.45|2324.46|2312.96|2323.53|2312.03|10
1736180900000|2025-01-06 16:28:20|2453.46|2441.96|2454.29|2442.79|2454.29|2442.79|2453.37|2441.87|21
1736125460000|2025-01-06 01:04:20|2323.9|2312.4|2324.68|2313.18|2325.36|2313.86|2323.85|2312.35|29
1736180910000|2025-01-06 16:28:30|2454.28|2442.78|2456.15|2444.65|2456.15|2444.65|2454.2|2442.7|15
1736125470000|2025-01-06 01:04:30|2324.72|2313.22|2323.66|2312.16|2325.23|2313.73|2323.66|2312.16|28
1736180920000|2025-01-06 16:28:40|2456.43|2444.93|2456.51|2445.01|2456.51|2445.01|2456.43|2444.93|9
1736125480000|2025-01-06 01:04:40|2323.65|2312.15|2323.42|2311.92|2324.26|2312.76|2323.42|2311.92|19
1736180930000|2025-01-06 16:28:50|2456.6|2445.1|2460.56|2449.06|2460.56|2449.06|2456.6|2445.1|6
1736125490000|2025-01-06 01:04:50|2323.44|2311.94|2325.52|2314.02|2325.63|2314.13|2323.44|2311.94|22
1736180940000|2025-01-06 16:29:00|2460.2|2448.7|2460.56|2449.06|2460.56|2449.06|2459.47|2447.97|18
1736180960000|2025-01-06 16:29:20|2460.25|2448.75|2460.34|2448.84|2460.37|2448.87|2460.25|2448.75|6
1736125500000|2025-01-06 01:05:00|2325.59|2314.09|2325.5|2314|2326.53|2315.03|2325.32|2313.82|31
1736180970000|2025-01-06 16:29:30|2460.25|2448.75|2460.17|2448.67|2460.49|2448.99|2460.1|2448.6|20
1736125510000|2025-01-06 01:05:10|2325.25|2313.75|2325.2|2313.7|2325.63|2314.13|2325.06|2313.56|29
1736180980000|2025-01-06 16:29:40|2460.18|2448.68|2460.45|2448.95|2460.5|2449|2460.18|2448.68|13
1736125520000|2025-01-06 01:05:20|2325.34|2313.84|2327.92|2316.42|2327.92|2316.42|2325.2|2313.7|32
1736180990000|2025-01-06 16:29:50|2460.32|2448.82|2460.37|2448.87|2460.4|2448.9|2459.98|2448.48|22
1736125530000|2025-01-06 01:05:30|2328.17|2316.67|2328.78|2317.28|2328.97|2317.47|2327.55|2316.05|28
1736125540000|2025-01-06 01:05:40|2328.69|2317.19|2327.63|2316.13|2328.69|2317.19|2327.3|2315.8|25
1736181000000|2025-01-06 16:30:00|2460.41|2448.91|2459.31|2447.81|2460.53|2449.03|2458.79|2447.29|10
1736125550000|2025-01-06 01:05:50|2327.44|2315.94|2326.65|2315.15|2327.67|2316.17|2326.45|2314.95|31
1736181010000|2025-01-06 16:30:10|2460.15|2448.65|2463.11|2451.61|2463.11|2451.61|2460.15|2448.65|19
1736125560000|2025-01-06 01:06:00|2326.63|2315.13|2325.6|2314.1|2326.74|2315.24|2325.12|2313.62|35
1736181020000|2025-01-06 16:30:20|2463|2451.5|2462.88|2451.38|2463.11|2451.61|2462.88|2451.38|15
1736125570000|2025-01-06 01:06:10|2325.61|2314.11|2325.27|2313.77|2325.74|2314.24|2325.15|2313.65|20
1736181030000|2025-01-06 16:30:30|2462.23|2450.73|2460.96|2449.46|2462.27|2450.77|2460.79|2449.29|30
1736125580000|2025-01-06 01:06:20|2325.26|2313.76|2323.96|2312.46|2325.26|2313.76|2323.96|2312.46|18
1736181040000|2025-01-06 16:30:40|2460.9|2449.4|2460.79|2449.29|2460.96|2449.46|2460.76|2449.26|22
1736125590000|2025-01-06 01:06:30|2324.08|2312.58|2323.58|2312.08|2324.66|2313.16|2323.42|2311.92|34
1736181050000|2025-01-06 16:30:50|2460.76|2449.26|2460.56|2449.06|2460.76|2449.26|2460.56|2449.06|3
1736125600000|2025-01-06 01:06:40|2323.53|2312.03|2323.14|2311.64|2323.71|2312.21|2323.14|2311.64|23
1736181090000|2025-01-06 16:31:30|2459.07|2447.57|2456.44|2444.94|2459.07|2447.57|2456.27|2444.77|36
1736125620000|2025-01-06 01:07:00|2323.56|2312.06|2323.47|2311.97|2323.67|2312.17|2323.14|2311.64|24
1736181100000|2025-01-06 16:31:40|2456.49|2444.99|2455.51|2444.01|2456.77|2445.27|2455.46|2443.96|29
1736125630000|2025-01-06 01:07:10|2323.52|2312.02|2323.52|2312.02|2323.55|2312.05|2323.4|2311.9|22
1736181110000|2025-01-06 16:31:50|2455.77|2444.27|2459.35|2447.85|2459.35|2447.85|2455.77|2444.27|19
1736125640000|2025-01-06 01:07:20|2323.4|2311.9|2321.09|2309.59|2323.52|2312.02|2321.04|2309.54|19
1736181120000|2025-01-06 16:32:00|2459.62|2448.12|2459.62|2448.12|2460.16|2448.66|2459.39|2447.89|24
1736125650000|2025-01-06 01:07:30|2321.06|2309.56|2320.9|2309.4|2321.37|2309.87|2320.9|2309.4|11
1736181130000|2025-01-06 16:32:10|2459.61|2448.11|2459.91|2448.41|2459.91|2448.41|2458.52|2447.02|27
1736125660000|2025-01-06 01:07:40|2321.02|2309.52|2320.9|2309.4|2321.02|2309.52|2320.9|2309.4|3
1736181140000|2025-01-06 16:32:20|2459.94|2448.44|2459.51|2448.01|2462.08|2450.58|2459.51|2448.01|31
1736125680000|2025-01-06 01:08:00|2321.14|2309.64|2320.93|2309.43|2321.14|2309.64|2320.93|2309.43|9
1736181150000|2025-01-06 16:32:30|2459.53|2448.03|2460.87|2449.37|2461|2449.5|2459.27|2447.77|27
1736125690000|2025-01-06 01:08:10|2320.9|2309.4|2320.02|2308.52|2320.9|2309.4|2320.02|2308.52|3
1736181160000|2025-01-06 16:32:40|2460.86|2449.36|2459.53|2448.03|2460.86|2449.36|2458.87|2447.37|28
1736125700000|2025-01-06 01:08:20|2319.52|2308.02|2318|2306.5|2319.52|2308.02|2318|2306.5|8
1736181170000|2025-01-06 16:32:50|2459.68|2448.18|2460.04|2448.54|2460.07|2448.57|2459.36|2447.86|13
1736125710000|2025-01-06 01:08:30|2318.16|2306.66|2318.86|2307.36|2318.86|2307.36|2318.16|2306.66|8
1736181180000|2025-01-06 16:33:00|2460.11|2448.61|2459.59|2448.09|2460.71|2449.21|2459.46|2447.96|33
1736125720000|2025-01-06 01:08:40|2319.57|2308.07|2319.37|2307.87|2319.57|2308.07|2318.9|2307.4|30
1736181190000|2025-01-06 16:33:10|2459.65|2448.15|2459.77|2448.27|2459.77|2448.27|2459.4|2447.9|25
1736125730000|2025-01-06 01:08:50|2319.72|2308.22|2319.1|2307.6|2319.74|2308.24|2318.76|2307.26|24
1736181200000|2025-01-06 16:33:20|2459.84|2448.34|2460.63|2449.13|2460.63|2449.13|2459.7|2448.2|17
1736125740000|2025-01-06 01:09:00|2318.87|2307.37|2319|2307.5|2319.26|2307.76|2318.86|2307.36|29
1736181210000|2025-01-06 16:33:30|2460.58|2449.08|2461.67|2450.17|2461.69|2450.19|2460.58|2449.08|19
1736125750000|2025-01-06 01:09:10|2319.2|2307.7|2322.3|2310.8|2322.51|2311.01|2319.16|2307.66|32
1736181220000|2025-01-06 16:33:40|2461.73|2450.23|2462.12|2450.62|2462.12|2450.62|2461.73|2450.23|13
1736125760000|2025-01-06 01:09:20|2322.27|2310.77|2321.75|2310.25|2322.34|2310.84|2321.3|2309.8|29
1736181230000|2025-01-06 16:33:50|2462.11|2450.61|2461.53|2450.03|2462.11|2450.61|2461.32|2449.82|23
1736125770000|2025-01-06 01:09:30|2321.79|2310.29|2320.73|2309.23|2321.79|2310.29|2320.35|2308.85|15
1736181240000|2025-01-06 16:34:00|2461.57|2450.07|2459.92|2448.42|2461.65|2450.15|2459.92|2448.42|27
1736125780000|2025-01-06 01:09:40|2320.74|2309.24|2320.89|2309.39|2321.29|2309.79|2320.52|2309.02|18
1736181250000|2025-01-06 16:34:10|2459.79|2448.29|2459.23|2447.73|2461.55|2450.05|2459.23|2447.73|34
1736125790000|2025-01-06 01:09:50|2320.85|2309.35|2320.1|2308.6|2320.86|2309.36|2319.77|2308.27|22
1736181260000|2025-01-06 16:34:20|2458.81|2447.31|2458.67|2447.17|2459.28|2447.78|2458.27|2446.77|27
1736181270000|2025-01-06 16:34:30|2458.5|2447|2458.01|2446.51|2458.78|2447.28|2457.73|2446.23|36
1736125800000|2025-01-06 01:10:00|2320.05|2308.55|2319.33|2307.83|2320.05|2308.55|2319.02|2307.52|31
1736181280000|2025-01-06 16:34:40|2457.95|2446.45|2458.79|2447.29|2458.85|2447.35|2457.65|2446.15|25
1736125810000|2025-01-06 01:10:10|2319.37|2307.87|2319.32|2307.82|2320.63|2309.13|2319.22|2307.72|28
1736181290000|2025-01-06 16:34:50|2458.81|2447.31|2458.63|2447.13|2459.66|2448.16|2458.34|2446.84|33
1736125820000|2025-01-06 01:10:20|2319.2|2307.7|2319.12|2307.62|2319.22|2307.72|2318.7|2307.2|16
1736181300000|2025-01-06 16:35:00|2458.66|2447.16|2457.71|2446.21|2459.35|2447.85|2457.46|2445.96|25
1736125830000|2025-01-06 01:10:30|2319.13|2307.63|2320.59|2309.09|2320.89|2309.39|2319.13|2307.63|31
1736181310000|2025-01-06 16:35:10|2457.59|2446.09|2456.5|2445|2457.59|2446.09|2456.5|2445|24
1736125840000|2025-01-06 01:10:40|2320.44|2308.94|2321.02|2309.52|2321.42|2309.92|2320.3|2308.8|28
1736181320000|2025-01-06 16:35:20|2456.26|2444.76|2455.98|2444.48|2456.63|2445.13|2455.75|2444.25|18
1736125850000|2025-01-06 01:10:50|2320.65|2309.15|2320.54|2309.04|2320.71|2309.21|2319.93|2308.43|34
1736181330000|2025-01-06 16:35:30|2456.16|2444.66|2453.46|2441.96|2456.18|2444.68|2453.43|2441.93|16
1736125860000|2025-01-06 01:11:00|2320.57|2309.07|2318|2306.5|2320.57|2309.07|2318|2306.5|23
1736181340000|2025-01-06 16:35:40|2453.7|2442.2|2452.49|2440.99|2454.03|2442.53|2452.49|2440.99|38
1736125870000|2025-01-06 01:11:10|2318.36|2306.86|2318.37|2306.87|2318.68|2307.18|2318.27|2306.77|8
1736181350000|2025-01-06 16:35:50|2452.37|2440.87|2451.95|2440.45|2452.76|2441.26|2451.95|2440.45|32
1736125880000|2025-01-06 01:11:20|2318.36|2306.86|2318|2306.5|2318.58|2307.08|2318|2306.5|22
1736181360000|2025-01-06 16:36:00|2451.94|2440.44|2448.86|2437.36|2451.94|2440.44|2448.86|2437.36|21
1736125950000|2025-01-06 01:12:30|2317.39|2305.89|2316.79|2305.29|2317.39|2305.89|2316.79|2305.29|2
1736181370000|2025-01-06 16:36:10|2448.85|2437.35|2447.58|2436.08|2449.2|2437.7|2446.35|2434.85|31
1736125980000|2025-01-06 01:13:00|2316.7|2305.2|2315.64|2304.14|2316.7|2305.2|2315.64|2304.14|6
1736181380000|2025-01-06 16:36:20|2447.51|2436.01|2447.89|2436.39|2447.89|2436.39|2446.32|2434.82|23
1736125990000|2025-01-06 01:13:10|2315.69|2304.19|2316.51|2305.01|2316.64|2305.14|2315.69|2304.19|13
1736181390000|2025-01-06 16:36:30|2447.84|2436.34|2447.98|2436.48|2447.98|2436.48|2447.84|2436.34|8
1736126000000|2025-01-06 01:13:20|2316.34|2304.84|2315.64|2304.14|2316.34|2304.84|2315.64|2304.14|18
1736181400000|2025-01-06 16:36:40|2447.94|2436.44|2449.25|2437.75|2449.25|2437.75|2447.87|2436.37|6
1736126010000|2025-01-06 01:13:30|2315.18|2303.68|2314.42|2302.92|2315.18|2303.68|2314.41|2302.91|7
1736181420000|2025-01-06 16:37:00|2449.13|2437.63|2448.56|2437.06|2449.14|2437.64|2447.28|2435.78|24
1736126020000|2025-01-06 01:13:40|2314.58|2303.08|2315.73|2304.23|2315.73|2304.23|2314.47|2302.97|19
1736181430000|2025-01-06 16:37:10|2448.4|2436.9|2449.18|2437.68|2449.18|2437.68|2447|2435.5|26
1736126030000|2025-01-06 01:13:50|2315.72|2304.22|2315.13|2303.63|2316.31|2304.81|2315.13|2303.63|22
1736181440000|2025-01-06 16:37:20|2449.24|2437.74|2447.95|2436.45|2449.25|2437.75|2447.69|2436.19|19
1736126040000|2025-01-06 01:14:00|2315.31|2303.81|2317.82|2306.32|2317.82|2306.32|2315.31|2303.81|31
1736181450000|2025-01-06 16:37:30|2448.09|2436.59|2448.22|2436.72|2448.74|2437.24|2447.79|2436.29|25
1736126050000|2025-01-06 01:14:10|2317.68|2306.18|2316.58|2305.08|2318|2306.5|2316.58|2305.08|27
1736181460000|2025-01-06 16:37:40|2448.41|2436.91|2449.11|2437.61|2449.11|2437.61|2448.41|2436.91|20
1736126060000|2025-01-06 01:14:20|2316.44|2304.94|2316.77|2305.27|2317.05|2305.55|2315.93|2304.43|27
1736181470000|2025-01-06 16:37:50|2449.05|2437.55|2448.47|2436.97|2449.05|2437.55|2448.46|2436.96|19
1736126070000|2025-01-06 01:14:30|2316.85|2305.35|2315.73|2304.23|2316.86|2305.36|2315.73|2304.23|24
1736181480000|2025-01-06 16:38:00|2448.43|2436.93|2448.7|2437.2|2449.21|2437.71|2448.24|2436.74|35
1736126080000|2025-01-06 01:14:40|2315.69|2304.19|2315.62|2304.12|2315.8|2304.3|2315.52|2304.02|25
1736181490000|2025-01-06 16:38:10|2448.65|2437.15|2448.46|2436.96|2448.96|2437.46|2448.39|2436.89|27
1736126090000|2025-01-06 01:14:50|2315.63|2304.13|2314.54|2303.04|2315.63|2304.13|2314.49|2302.99|27
1736181500000|2025-01-06 16:38:20|2448.39|2436.89|2447.3|2435.8|2448.73|2437.23|2447.3|2435.8|23
1736181510000|2025-01-06 16:38:30|2447.28|2435.78|2448.04|2436.54|2448.68|2437.18|2446.67|2435.17|33
1736126100000|2025-01-06 01:15:00|2314.26|2302.76|2313.88|2302.38|2315.09|2303.59|2313.58|2302.08|27
1736181520000|2025-01-06 16:38:40|2448.19|2436.69|2449.15|2437.65|2449.16|2437.66|2448.09|2436.59|20
1736126110000|2025-01-06 01:15:10|2313.96|2302.46|2315.55|2304.05|2316.32|2304.82|2313.96|2302.46|29
1736181530000|2025-01-06 16:38:50|2449.16|2437.66|2449.25|2437.75|2449.25|2437.75|2448.91|2437.41|17
1736126120000|2025-01-06 01:15:20|2315.09|2303.59|2315.78|2304.28|2315.81|2304.31|2314.72|2303.22|25
1736181540000|2025-01-06 16:39:00|2449.12|2437.62|2448.95|2437.45|2449.22|2437.72|2447.93|2436.43|30
1736126130000|2025-01-06 01:15:30|2315.73|2304.23|2315.87|2304.37|2316.26|2304.76|2315.36|2303.86|23
1736181550000|2025-01-06 16:39:10|2448.86|2437.36|2448.46|2436.96|2448.91|2437.41|2447.97|2436.47|29
1736126140000|2025-01-06 01:15:40|2315.92|2304.42|2314.57|2303.07|2316.64|2305.14|2314.57|2303.07|33
1736181560000|2025-01-06 16:39:20|2448.63|2437.13|2448.76|2437.26|2448.79|2437.29|2448.41|2436.91|27
1736126150000|2025-01-06 01:15:50|2314.56|2303.06|2315.33|2303.83|2315.63|2304.13|2314.56|2303.06|26
1736181570000|2025-01-06 16:39:30|2448.61|2437.11|2449.45|2437.95|2449.45|2437.95|2448.43|2436.93|33
1736126160000|2025-01-06 01:16:00|2315.39|2303.89|2318|2306.5|2318|2306.5|2315.39|2303.89|24
1736181580000|2025-01-06 16:39:40|2449.57|2438.07|2450.19|2438.69|2450.19|2438.69|2449.41|2437.91|26
1736126170000|2025-01-06 01:16:10|2317.86|2306.36|2317.13|2305.63|2318|2306.5|2316.88|2305.38|27
1736181590000|2025-01-06 16:39:50|2450.15|2438.65|2450.19|2438.69|2450.19|2438.69|2450.15|2438.65|3
1736126180000|2025-01-06 01:16:20|2317.24|2305.74|2317.29|2305.79|2318|2306.5|2317.16|2305.66|29
1736181600000|2025-01-06 16:40:00|2450.06|2438.56|2449.43|2437.93|2450.07|2438.57|2449.31|2437.81|31
1736126190000|2025-01-06 01:16:30|2316.99|2305.49|2315.31|2303.81|2316.99|2305.49|2315.31|2303.81|35
1736181610000|2025-01-06 16:40:10|2449.44|2437.94|2449.54|2438.04|2449.93|2438.43|2449.43|2437.93|28
1736126200000|2025-01-06 01:16:40|2315.35|2303.85|2315.43|2303.93|2315.75|2304.25|2315.15|2303.65|22
1736181620000|2025-01-06 16:40:20|2449.55|2438.05|2449.85|2438.35|2450.11|2438.61|2449.25|2437.75|26
1736126210000|2025-01-06 01:16:50|2315.66|2304.16|2315.43|2303.93|2315.79|2304.29|2315.43|2303.93|21
1736181630000|2025-01-06 16:40:30|2449.84|2438.34|2450.19|2438.69|2450.19|2438.69|2449.7|2438.2|18
1736126220000|2025-01-06 01:17:00|2315.76|2304.26|2316.27|2304.77|2316.32|2304.82|2315.37|2303.87|23
1736181640000|2025-01-06 16:40:40|2450.01|2438.51|2449.3|2437.8|2450.08|2438.58|2448.7|2437.2|31
1736126230000|2025-01-06 01:17:10|2316.11|2304.61|2315.53|2304.03|2316.43|2304.93|2315.47|2303.97|24
1736181650000|2025-01-06 16:40:50|2449.28|2437.78|2448.96|2437.46|2449.36|2437.86|2448.91|2437.41|26
1736126240000|2025-01-06 01:17:20|2315.52|2304.02|2315.37|2303.87|2315.95|2304.45|2315.37|2303.87|17
1736181660000|2025-01-06 16:41:00|2449.02|2437.52|2448.3|2436.8|2449.13|2437.63|2448.3|2436.8|27
1736126250000|2025-01-06 01:17:30|2315.51|2304.01|2315.37|2303.87|2315.51|2304.01|2315.37|2303.87|16
1736181670000|2025-01-06 16:41:10|2448.25|2436.75|2449.39|2437.89|2449.7|2438.2|2448.18|2436.68|26
1736126260000|2025-01-06 01:17:40|2314.28|2302.78|2313.44|2301.94|2314.28|2302.78|2313.23|2301.73|24
1736181680000|2025-01-06 16:41:20|2449.41|2437.91|2448.27|2436.77|2449.49|2437.99|2448.18|2436.68|24
1736126270000|2025-01-06 01:17:50|2313.41|2301.91|2313.32|2301.82|2313.8|2302.3|2313.29|2301.79|31
1736181690000|2025-01-06 16:41:30|2448.38|2436.88|2448.18|2436.68|2448.41|2436.91|2448.18|2436.68|11
1736126280000|2025-01-06 01:18:00|2313.3|2301.8|2314.83|2303.33|2314.83|2303.33|2313.3|2301.8|34
1736181700000|2025-01-06 16:41:40|2448.28|2436.78|2449.11|2437.61|2449.21|2437.71|2448.28|2436.78|12
1736126290000|2025-01-06 01:18:10|2315.19|2303.69|2315.85|2304.35|2315.85|2304.35|2315.1|2303.6|24
1736181710000|2025-01-06 16:41:50|2449.09|2437.59|2448.65|2437.15|2449.48|2437.98|2448.57|2437.07|18
1736126300000|2025-01-06 01:18:20|2316.39|2304.89|2315.22|2303.72|2316.39|2304.89|2315.22|2303.72|32
1736181720000|2025-01-06 16:42:00|2448.61|2437.11|2448.32|2436.82|2448.67|2437.17|2448.25|2436.75|22
1736126310000|2025-01-06 01:18:30|2315.55|2304.05|2315.3|2303.8|2315.72|2304.22|2314.94|2303.44|24
1736181730000|2025-01-06 16:42:10|2448.27|2436.77|2448.18|2436.68|2448.35|2436.85|2448.18|2436.68|7
1736126320000|2025-01-06 01:18:40|2314.66|2303.16|2314.09|2302.59|2314.66|2303.16|2313.69|2302.19|29
1736181740000|2025-01-06 16:42:20|2448.31|2436.81|2448.18|2436.68|2448.86|2437.36|2448.18|2436.68|14
1736126330000|2025-01-06 01:18:50|2313.91|2302.41|2313.18|2301.68|2314.22|2302.72|2313.18|2301.68|14
1736181750000|2025-01-06 16:42:30|2446.89|2435.39|2445.3|2433.8|2446.89|2435.39|2445.3|2433.8|9
1736126340000|2025-01-06 01:19:00|2313.19|2301.69|2313.31|2301.81|2313.67|2302.17|2313.19|2301.69|24
1736181760000|2025-01-06 16:42:40|2445.35|2433.85|2447.63|2436.13|2447.63|2436.13|2445.35|2433.85|32
1736126350000|2025-01-06 01:19:10|2313.3|2301.8|2313.18|2301.68|2313.3|2301.8|2313.18|2301.68|3
1736181770000|2025-01-06 16:42:50|2448.25|2436.75|2446.32|2434.82|2448.25|2436.75|2446.32|2434.82|27
1736126360000|2025-01-06 01:19:20|2313.05|2301.55|2312.92|2301.42|2313.05|2301.55|2312.92|2301.42|2
1736181780000|2025-01-06 16:43:00|2446.14|2434.64|2446.34|2434.84|2446.81|2435.31|2445.99|2434.49|25
1736126380000|2025-01-06 01:19:40|2312.63|2301.13|2312.34|2300.84|2312.63|2301.13|2312.34|2300.84|2
1736181790000|2025-01-06 16:43:10|2446.35|2434.85|2445.61|2434.11|2446.35|2434.85|2445.61|2434.11|21
1736126390000|2025-01-06 01:19:50|2312.63|2301.13|2312.37|2300.87|2312.71|2301.21|2312.37|2300.87|14
1736181800000|2025-01-06 16:43:20|2445.29|2433.79|2445.09|2433.59|2445.52|2434.02|2444.84|2433.34|31
1736181810000|2025-01-06 16:43:30|2445.07|2433.57|2442.16|2430.66|2445.49|2433.99|2441.66|2430.16|34
1736126400000|2025-01-06 01:20:00|2312.36|2300.86|2310.72|2299.22|2312.36|2300.86|2310.72|2299.22|5
1736181820000|2025-01-06 16:43:40|2441.84|2430.34|2442.37|2430.87|2442.5|2431|2441.77|2430.27|29
1736126410000|2025-01-06 01:20:10|2310.7|2299.2|2308.82|2297.32|2310.7|2299.2|2308.81|2297.31|11
1736181830000|2025-01-06 16:43:50|2442.49|2430.99|2443.67|2432.17|2444.14|2432.64|2441.84|2430.34|34
1736126420000|2025-01-06 01:20:20|2308.8|2297.3|2310.14|2298.64|2310.32|2298.82|2308.8|2297.3|23
1736181840000|2025-01-06 16:44:00|2443.38|2431.88|2441.99|2430.49|2444.19|2432.69|2441.99|2430.49|25
1736126430000|2025-01-06 01:20:30|2310.05|2298.55|2309.42|2297.92|2310.33|2298.83|2309.25|2297.75|32
1736181850000|2025-01-06 16:44:10|2442.01|2430.51|2441.27|2429.77|2442.01|2430.51|2441.03|2429.53|33
1736126440000|2025-01-06 01:20:40|2309.3|2297.8|2308.74|2297.24|2309.42|2297.92|2308.74|2297.24|16
1736181860000|2025-01-06 16:44:20|2441.28|2429.78|2441.29|2429.79|2441.44|2429.94|2440.89|2429.39|27
1736126450000|2025-01-06 01:20:50|2308.8|2297.3|2308.76|2297.26|2308.8|2297.3|2308.74|2297.24|5
1736181870000|2025-01-06 16:44:30|2441.28|2429.78|2439.73|2428.23|2441.43|2429.93|2439.33|2427.83|26
1736126460000|2025-01-06 01:21:00|2308.75|2297.25|2308.9|2297.4|2309.8|2298.3|2308.74|2297.24|28
1736181880000|2025-01-06 16:44:40|2440.28|2428.78|2439.8|2428.3|2440.83|2429.33|2439.8|2428.3|26
1736126470000|2025-01-06 01:21:10|2308.82|2297.32|2308.74|2297.24|2308.82|2297.32|2308.74|2297.24|3
1736181890000|2025-01-06 16:44:50|2439.79|2428.29|2439.67|2428.17|2439.83|2428.33|2439.18|2427.68|31
1736126490000|2025-01-06 01:21:30|2308.79|2297.29|2309.47|2297.97|2309.61|2298.11|2308.79|2297.29|15
1736181900000|2025-01-06 16:45:00|2439.91|2428.41|2439.54|2428.04|2440.11|2428.61|2439.54|2428.04|26
1736126500000|2025-01-06 01:21:40|2309.4|2297.9|2309.24|2297.74|2309.42|2297.92|2308.82|2297.32|16
1736181910000|2025-01-06 16:45:10|2439.47|2427.97|2439.1|2427.6|2439.55|2428.05|2438.88|2427.38|29
1736126510000|2025-01-06 01:21:50|2309.07|2297.57|2308.74|2297.24|2309.07|2297.57|2308.74|2297.24|6
1736181920000|2025-01-06 16:45:20|2439.06|2427.56|2438.76|2427.26|2439.09|2427.59|2438.69|2427.19|25
1736126520000|2025-01-06 01:22:00|2308.79|2297.29|2309.83|2298.33|2309.83|2298.33|2308.74|2297.24|20
1736181930000|2025-01-06 16:45:30|2438.72|2427.22|2439.21|2427.71|2439.32|2427.82|2438.69|2427.19|22
1736126530000|2025-01-06 01:22:10|2309.71|2298.21|2310.53|2299.03|2310.92|2299.42|2309.71|2298.21|26
1736181940000|2025-01-06 16:45:40|2439|2427.5|2439.29|2427.79|2439.29|2427.79|2438.91|2427.41|18
1736126540000|2025-01-06 01:22:20|2310.54|2299.04|2312.07|2300.57|2312.59|2301.09|2310.52|2299.02|36
1736181950000|2025-01-06 16:45:50|2439.17|2427.67|2439.19|2427.69|2439.29|2427.79|2439.06|2427.56|15
1736126550000|2025-01-06 01:22:30|2312.02|2300.52|2311.68|2300.18|2312.02|2300.52|2311.34|2299.84|16
1736181960000|2025-01-06 16:46:00|2439.07|2427.57|2437.43|2425.93|2439.19|2427.69|2437.02|2425.52|25
1736126560000|2025-01-06 01:22:40|2310.76|2299.26|2310.32|2298.82|2310.76|2299.26|2309.91|2298.41|21
1736181970000|2025-01-06 16:46:10|2437.49|2425.99|2438.94|2427.44|2439.05|2427.55|2437.17|2425.67|32
1736126570000|2025-01-06 01:22:50|2310.37|2298.87|2310.64|2299.14|2311.02|2299.52|2309.92|2298.42|24
1736181980000|2025-01-06 16:46:20|2438.89|2427.39|2438.94|2427.44|2439.19|2427.69|2438.23|2426.73|23
1736126580000|2025-01-06 01:23:00|2310.71|2299.21|2310.01|2298.51|2310.71|2299.21|2309.97|2298.47|22
1736181990000|2025-01-06 16:46:30|2438.98|2427.48|2438.81|2427.31|2439.29|2427.79|2438.33|2426.83|26
1736126590000|2025-01-06 01:23:10|2309.97|2298.47|2309.8|2298.3|2310.37|2298.87|2309.68|2298.18|22
1736182000000|2025-01-06 16:46:40|2438.72|2427.22|2437.82|2426.32|2438.72|2427.22|2437.78|2426.28|26
1736126600000|2025-01-06 01:23:20|2309.81|2298.31|2311.03|2299.53|2311.23|2299.73|2309.8|2298.3|25
1736182010000|2025-01-06 16:46:50|2437.81|2426.31|2437.01|2425.51|2437.83|2426.33|2436.95|2425.45|19
1736126610000|2025-01-06 01:23:30|2311.1|2299.6|2310.45|2298.95|2311.11|2299.61|2310.45|2298.95|20
1736182020000|2025-01-06 16:47:00|2437|2425.5|2435.81|2424.31|2437.06|2425.56|2435.81|2424.31|31
1736126620000|2025-01-06 01:23:40|2310.83|2299.33|2312.16|2300.66|2312.18|2300.68|2310.83|2299.33|17
1736182030000|2025-01-06 16:47:10|2435.69|2424.19|2434.29|2422.79|2435.69|2424.19|2434.29|2422.79|16
1736126630000|2025-01-06 01:23:50|2312.17|2300.67|2312.38|2300.88|2313.54|2302.04|2312.17|2300.67|21
1736182040000|2025-01-06 16:47:20|2434.35|2422.85|2435.57|2424.07|2435.95|2424.45|2434.35|2422.85|34
1736126640000|2025-01-06 01:24:00|2312.63|2301.13|2312.63|2301.13|2313.5|2302|2312.07|2300.57|31
1736182050000|2025-01-06 16:47:30|2435.52|2424.02|2433.9|2422.4|2435.52|2424.02|2433.9|2422.4|21
1736126650000|2025-01-06 01:24:10|2312.52|2301.02|2314.05|2302.55|2314.8|2303.3|2312.52|2301.02|23
1736182060000|2025-01-06 16:47:40|2433.87|2422.37|2432.85|2421.35|2433.87|2422.37|2432.61|2421.11|15
1736126660000|2025-01-06 01:24:20|2313.9|2302.4|2312.81|2301.31|2313.9|2302.4|2312.81|2301.31|27
1736182070000|2025-01-06 16:47:50|2432.78|2421.28|2432.9|2421.4|2434.23|2422.73|2432.78|2421.28|22
1736126670000|2025-01-06 01:24:30|2312.92|2301.42|2313.85|2302.35|2313.93|2302.43|2312.88|2301.38|22
1736182080000|2025-01-06 16:48:00|2432.68|2421.18|2434.25|2422.75|2434.39|2422.89|2432.06|2420.56|32
1736126680000|2025-01-06 01:24:40|2314.19|2302.69|2314.88|2303.38|2315.56|2304.06|2314.19|2302.69|26
1736182090000|2025-01-06 16:48:10|2434.13|2422.63|2432.51|2421.01|2434.13|2422.63|2432.15|2420.65|38
1736126690000|2025-01-06 01:24:50|2315.68|2304.18|2317.21|2305.71|2317.29|2305.79|2315.53|2304.03|30
1736182100000|2025-01-06 16:48:20|2432.59|2421.09|2431.95|2420.45|2433.22|2421.72|2431.83|2420.33|34
1736182110000|2025-01-06 16:48:30|2431.91|2420.41|2432.57|2421.07|2433.14|2421.64|2430.93|2419.43|35
1736126700000|2025-01-06 01:25:00|2317.3|2305.8|2318|2306.5|2318|2306.5|2317.25|2305.75|21
1736182120000|2025-01-06 16:48:40|2432.35|2420.85|2432.27|2420.77|2432.63|2421.13|2431.62|2420.12|35
1736126710000|2025-01-06 01:25:10|2317.89|2306.39|2318.13|2306.63|2318.26|2306.76|2317.6|2306.1|22
1736182130000|2025-01-06 16:48:50|2432.33|2420.83|2429.94|2418.44|2432.38|2420.88|2429.94|2418.44|32
1736126720000|2025-01-06 01:25:20|2318.25|2306.75|2317.94|2306.44|2319.26|2307.76|2317.59|2306.09|34
1736182140000|2025-01-06 16:49:00|2429.9|2418.4|2429.33|2417.83|2430.05|2418.55|2429.33|2417.83|12
1736126730000|2025-01-06 01:25:30|2318|2306.5|2317.25|2305.75|2318.13|2306.63|2317.13|2305.63|30
1736182150000|2025-01-06 16:49:10|2429.22|2417.72|2428.75|2417.25|2429.22|2417.72|2428.75|2417.25|5
1736126740000|2025-01-06 01:25:40|2317.14|2305.64|2317.5|2306|2317.5|2306|2316.44|2304.94|21
1736182160000|2025-01-06 16:49:20|2428.6|2417.1|2423.53|2412.03|2428.6|2417.1|2423.53|2412.03|9
1736126750000|2025-01-06 01:25:50|2317.62|2306.12|2316.83|2305.33|2318.41|2306.91|2316.83|2305.33|28
1736182170000|2025-01-06 16:49:30|2422.62|2411.12|2421.71|2410.21|2422.62|2411.12|2421.71|2410.21|10
1736126760000|2025-01-06 01:26:00|2316.94|2305.44|2318.73|2307.23|2320.13|2308.63|2316.94|2305.44|36
1736182180000|2025-01-06 16:49:40|2421.04|2409.54|2424.14|2412.64|2424.4|2412.9|2417.65|2406.15|33
1736126770000|2025-01-06 01:26:10|2318.67|2307.17|2318.4|2306.9|2318.79|2307.29|2318.4|2306.9|26
1736182190000|2025-01-06 16:49:50|2424.08|2412.58|2425.17|2413.67|2425.89|2414.39|2424.08|2412.58|12
1736126780000|2025-01-06 01:26:20|2318.49|2306.99|2319.13|2307.63|2319.63|2308.13|2318.36|2306.86|16
1736182200000|2025-01-06 16:50:00|2425.2|2413.7|2429.17|2417.67|2429.17|2417.67|2424.89|2413.39|20
1736126790000|2025-01-06 01:26:30|2318.91|2307.41|2318.14|2306.64|2318.91|2307.41|2318.14|2306.64|14
1736182210000|2025-01-06 16:50:10|2429.38|2417.88|2429.55|2418.05|2430.27|2418.77|2428.05|2416.55|33
1736126840000|2025-01-06 01:27:20|2318.15|2306.65|2319.35|2307.85|2319.35|2307.85|2318.15|2306.65|9
1736182220000|2025-01-06 16:50:20|2429.85|2418.35|2432.04|2420.54|2432.28|2420.78|2429.85|2418.35|32
1736126850000|2025-01-06 01:27:30|2319.31|2307.81|2319.67|2308.17|2319.67|2308.17|2319.22|2307.72|25
1736182230000|2025-01-06 16:50:30|2432.03|2420.53|2430.09|2418.59|2432.32|2420.82|2429.81|2418.31|24
1736126860000|2025-01-06 01:27:40|2319.71|2308.21|2320.2|2308.7|2320.2|2308.7|2319.35|2307.85|19
1736182240000|2025-01-06 16:50:40|2430.11|2418.61|2429.82|2418.32|2431.34|2419.84|2429.82|2418.32|23
1736126880000|2025-01-06 01:28:00|2321.53|2310.03|2323.03|2311.53|2323.59|2312.09|2321.53|2310.03|24
1736182250000|2025-01-06 16:50:50|2429.7|2418.2|2427.92|2416.42|2429.74|2418.24|2427.46|2415.96|26
1736126890000|2025-01-06 01:28:10|2323.07|2311.57|2322.88|2311.38|2323.07|2311.57|2321.93|2310.43|27
1736182260000|2025-01-06 16:51:00|2427.97|2416.47|2431.47|2419.97|2432.03|2420.53|2427.92|2416.42|34
1736126900000|2025-01-06 01:28:20|2322.89|2311.39|2322.66|2311.16|2323.07|2311.57|2322.47|2310.97|19
1736182270000|2025-01-06 16:51:10|2431.8|2420.3|2432.75|2421.25|2432.75|2421.25|2431.63|2420.13|30
1736126910000|2025-01-06 01:28:30|2322.59|2311.09|2321.2|2309.7|2322.59|2311.09|2321.16|2309.66|28
1736182280000|2025-01-06 16:51:20|2432.64|2421.14|2433.73|2422.23|2433.95|2422.45|2432.64|2421.14|20
1736126920000|2025-01-06 01:28:40|2321.17|2309.67|2320.96|2309.46|2321.27|2309.77|2320.76|2309.26|21
1736182290000|2025-01-06 16:51:30|2433.95|2422.45|2433.95|2422.45|2433.95|2422.45|2433.95|2422.45|1
1736126930000|2025-01-06 01:28:50|2321.1|2309.6|2320.27|2308.77|2321.1|2309.6|2319.93|2308.43|24
1736182300000|2025-01-06 16:51:40|2434.56|2423.06|2438.16|2426.66|2438.39|2426.89|2434.56|2423.06|12
1736126940000|2025-01-06 01:29:00|2320.5|2309|2321.05|2309.55|2321.08|2309.58|2320.5|2309|21
1736182310000|2025-01-06 16:51:50|2438.11|2426.61|2440.13|2428.63|2440.13|2428.63|2438.11|2426.61|8
1736126950000|2025-01-06 01:29:10|2321|2309.5|2321.03|2309.53|2321.03|2309.53|2320.7|2309.2|19
1736182320000|2025-01-06 16:52:00|2440.2|2428.7|2439.08|2427.58|2440.86|2429.36|2438.99|2427.49|20
1736126960000|2025-01-06 01:29:20|2321.15|2309.65|2320.86|2309.36|2321.76|2310.26|2320.86|2309.36|20
1736182330000|2025-01-06 16:52:10|2439.05|2427.55|2438.03|2426.53|2439.05|2427.55|2437.53|2426.03|28
1736126970000|2025-01-06 01:29:30|2320.84|2309.34|2320.86|2309.36|2320.97|2309.47|2320.68|2309.18|19
1736182340000|2025-01-06 16:52:20|2438|2426.5|2436.94|2425.44|2438.56|2427.06|2436.94|2425.44|36
1736126980000|2025-01-06 01:29:40|2320.71|2309.21|2320.89|2309.39|2321.13|2309.63|2319.9|2308.4|28
1736182350000|2025-01-06 16:52:30|2436.88|2425.38|2437.14|2425.64|2437.93|2426.43|2436.48|2424.98|30
1736126990000|2025-01-06 01:29:50|2321.17|2309.67|2320.94|2309.44|2321.21|2309.71|2320.83|2309.33|21
1736182360000|2025-01-06 16:52:40|2436.82|2425.32|2436.36|2424.86|2436.82|2425.32|2435.58|2424.08|34
1736182370000|2025-01-06 16:52:50|2436.29|2424.79|2436.75|2425.25|2436.99|2425.49|2436.16|2424.66|29
1736127000000|2025-01-06 01:30:00|2321|2309.5|2321.18|2309.68|2321.43|2309.93|2321|2309.5|27
1736182380000|2025-01-06 16:53:00|2436.78|2425.28|2433.51|2422.01|2436.78|2425.28|2433.51|2422.01|12
1736127010000|2025-01-06 01:30:10|2321.12|2309.62|2324.16|2312.66|2324.29|2312.79|2321.12|2309.62|25
1736182390000|2025-01-06 16:53:10|2433.59|2422.09|2435.03|2423.53|2435.03|2423.53|2432.67|2421.17|27
1736127020000|2025-01-06 01:30:20|2324.17|2312.67|2324.04|2312.54|2325.08|2313.58|2323.89|2312.39|23
1736182400000|2025-01-06 16:53:20|2435.16|2423.66|2435.86|2424.36|2435.87|2424.37|2434.36|2422.86|31
1736127030000|2025-01-06 01:30:30|2324.09|2312.59|2324.68|2313.18|2324.85|2313.35|2324.09|2312.59|25
1736182410000|2025-01-06 16:53:30|2436.06|2424.56|2437.31|2425.81|2437.31|2425.81|2436.06|2424.56|13
1736127040000|2025-01-06 01:30:40|2324.87|2313.37|2324.54|2313.04|2324.88|2313.38|2323.81|2312.31|27
1736182420000|2025-01-06 16:53:40|2437.2|2425.7|2437|2425.5|2437.2|2425.7|2436.76|2425.26|19
1736127050000|2025-01-06 01:30:50|2324.6|2313.1|2324.52|2313.02|2325.19|2313.69|2324.18|2312.68|18
1736182430000|2025-01-06 16:53:50|2437.12|2425.62|2437.31|2425.81|2437.31|2425.81|2436.91|2425.41|21
1736127060000|2025-01-06 01:31:00|2324.88|2313.38|2325.58|2314.08|2325.58|2314.08|2324.55|2313.05|15
1736182450000|2025-01-06 16:54:10|2437.79|2426.29|2439.32|2427.82|2439.32|2427.82|2437.79|2426.29|4
1736127070000|2025-01-06 01:31:10|2325.68|2314.18|2326.17|2314.67|2326.17|2314.67|2325.68|2314.18|17
1736182460000|2025-01-06 16:54:20|2439.21|2427.71|2438.7|2427.2|2439.32|2427.82|2438.7|2427.2|24
1736127080000|2025-01-06 01:31:20|2325.99|2314.49|2325.65|2314.15|2326.07|2314.57|2325.13|2313.63|33
1736182470000|2025-01-06 16:54:30|2438.68|2427.18|2440.2|2428.7|2440.2|2428.7|2438.62|2427.12|15
1736127090000|2025-01-06 01:31:30|2325.76|2314.26|2326.35|2314.85|2326.35|2314.85|2325.76|2314.26|16
1736182480000|2025-01-06 16:54:40|2440.47|2428.97|2441.67|2430.17|2441.85|2430.35|2440.47|2428.97|13
1736127100000|2025-01-06 01:31:40|2326.29|2314.79|2325.19|2313.69|2326.29|2314.79|2325.19|2313.69|22
1736182490000|2025-01-06 16:54:50|2441.32|2429.82|2440.95|2429.45|2441.32|2429.82|2440.12|2428.62|29
1736127110000|2025-01-06 01:31:50|2325.41|2313.91|2325.84|2314.34|2326.18|2314.68|2325.41|2313.91|24
1736182500000|2025-01-06 16:55:00|2440.79|2429.29|2439.86|2428.36|2441.9|2430.4|2439.86|2428.36|36
1736127120000|2025-01-06 01:32:00|2325.95|2314.45|2326.11|2314.61|2326.29|2314.79|2325.83|2314.33|28
1736182510000|2025-01-06 16:55:10|2440.04|2428.54|2441.09|2429.59|2441.65|2430.15|2439.78|2428.28|28
1736127130000|2025-01-06 01:32:10|2326.18|2314.68|2326.18|2314.68|2326.28|2314.78|2325.95|2314.45|17
1736182520000|2025-01-06 16:55:20|2441.08|2429.58|2440.93|2429.43|2441.43|2429.93|2440.74|2429.24|16
1736127140000|2025-01-06 01:32:20|2326.02|2314.52|2326.14|2314.64|2326.23|2314.73|2325.96|2314.46|22
1736182530000|2025-01-06 16:55:30|2440.81|2429.31|2441.44|2429.94|2441.44|2429.94|2440.24|2428.74|26
1736127150000|2025-01-06 01:32:30|2326.12|2314.62|2324.69|2313.19|2326.47|2314.97|2324.4|2312.9|28
1736182540000|2025-01-06 16:55:40|2441.65|2430.15|2442.57|2431.07|2442.69|2431.19|2441.45|2429.95|29
1736127160000|2025-01-06 01:32:40|2324.53|2313.03|2326.05|2314.55|2326.05|2314.55|2324.53|2313.03|33
1736182550000|2025-01-06 16:55:50|2442.6|2431.1|2442.51|2431.01|2442.69|2431.19|2442.34|2430.84|21
1736127170000|2025-01-06 01:32:50|2326.07|2314.57|2324.98|2313.48|2326.07|2314.57|2324.78|2313.28|34
1736182560000|2025-01-06 16:56:00|2442.41|2430.91|2445.88|2434.38|2445.88|2434.38|2442.41|2430.91|16
1736127180000|2025-01-06 01:33:00|2325.01|2313.51|2325.8|2314.3|2325.91|2314.41|2325|2313.5|26
1736182580000|2025-01-06 16:56:20|2445.54|2434.04|2445.08|2433.58|2445.54|2434.04|2444.61|2433.11|19
1736127190000|2025-01-06 01:33:10|2325.91|2314.41|2326.09|2314.59|2326.43|2314.93|2325.65|2314.15|25
1736182590000|2025-01-06 16:56:30|2445.15|2433.65|2445.09|2433.59|2445.4|2433.9|2444.92|2433.42|21
1736127200000|2025-01-06 01:33:20|2326.06|2314.56|2325.74|2314.24|2326.09|2314.59|2325.7|2314.2|27
1736182600000|2025-01-06 16:56:40|2444.91|2433.41|2444.41|2432.91|2444.94|2433.44|2443.54|2432.04|27
1736127210000|2025-01-06 01:33:30|2325.73|2314.23|2325.37|2313.87|2325.73|2314.23|2325.37|2313.87|6
1736182610000|2025-01-06 16:56:50|2444.15|2432.65|2443.66|2432.16|2444.28|2432.78|2443.18|2431.68|31
1736127260000|2025-01-06 01:34:20|2325.49|2313.99|2325.42|2313.92|2325.49|2313.99|2325.4|2313.9|7
1736182620000|2025-01-06 16:57:00|2443.72|2432.22|2444.56|2433.06|2444.81|2433.31|2443.72|2432.22|31
1736127270000|2025-01-06 01:34:30|2325.4|2313.9|2325.61|2314.11|2325.67|2314.17|2325.37|2313.87|10
1736182630000|2025-01-06 16:57:10|2444.62|2433.12|2444.58|2433.08|2445.31|2433.81|2444.58|2433.08|25
1736127280000|2025-01-06 01:34:40|2325.58|2314.08|2325.48|2313.98|2325.63|2314.13|2325.48|2313.98|19
1736182640000|2025-01-06 16:57:20|2444.37|2432.87|2444.67|2433.17|2444.73|2433.23|2444.01|2432.51|20
1736127290000|2025-01-06 01:34:50|2325.47|2313.97|2326.03|2314.53|2326.25|2314.75|2325.46|2313.96|24
1736182650000|2025-01-06 16:57:30|2444.68|2433.18|2445.22|2433.72|2445.74|2434.24|2444.68|2433.18|28
1736127300000|2025-01-06 01:35:00|2326.06|2314.56|2325.99|2314.49|2326.21|2314.71|2325.52|2314.02|24
1736182660000|2025-01-06 16:57:40|2445.28|2433.78|2445.88|2434.38|2445.88|2434.38|2445.28|2433.78|10
1736127310000|2025-01-06 01:35:10|2326.52|2315.02|2328.22|2316.72|2328.22|2316.72|2326.52|2315.02|22
1736182670000|2025-01-06 16:57:50|2445.86|2434.36|2447.2|2435.7|2447.2|2435.7|2445.35|2433.85|7
1736127320000|2025-01-06 01:35:20|2328.1|2316.6|2328.22|2316.72|2328.22|2316.72|2328.1|2316.6|2
1736182700000|2025-01-06 16:58:20|2447|2435.5|2447.04|2435.54|2447.09|2435.59|2446.8|2435.3|13
1736127340000|2025-01-06 01:35:40|2328.1|2316.6|2327.88|2316.38|2328.22|2316.72|2327.88|2316.38|18
1736182710000|2025-01-06 16:58:30|2446.99|2435.49|2446.77|2435.27|2446.99|2435.49|2446.07|2434.57|25
1736127350000|2025-01-06 01:35:50|2328.13|2316.63|2328.2|2316.7|2328.2|2316.7|2327.83|2316.33|26
1736182720000|2025-01-06 16:58:40|2446.59|2435.09|2446.43|2434.93|2446.9|2435.4|2446.39|2434.89|32
1736127360000|2025-01-06 01:36:00|2328.22|2316.72|2327.91|2316.41|2328.22|2316.72|2327.88|2316.38|18
1736182730000|2025-01-06 16:58:50|2446.5|2435|2444.43|2432.93|2446.58|2435.08|2444.43|2432.93|28
1736127370000|2025-01-06 01:36:10|2327.78|2316.28|2328.17|2316.67|2328.21|2316.71|2327.69|2316.19|30
1736182740000|2025-01-06 16:59:00|2444.29|2432.79|2444.69|2433.19|2445.09|2433.59|2444.01|2432.51|25
1736127380000|2025-01-06 01:36:20|2328.19|2316.69|2327.19|2315.69|2328.19|2316.69|2327.18|2315.68|24
1736182750000|2025-01-06 16:59:10|2444.56|2433.06|2445.08|2433.58|2445.61|2434.11|2444.56|2433.06|31
1736127390000|2025-01-06 01:36:30|2327.07|2315.57|2327.9|2316.4|2327.95|2316.45|2326.91|2315.41|20
1736182760000|2025-01-06 16:59:20|2445.05|2433.55|2445.55|2434.05|2446.7|2435.2|2445.03|2433.53|27
1736127400000|2025-01-06 01:36:40|2327.92|2316.42|2327.95|2316.45|2328.15|2316.65|2327.74|2316.24|23
1736182770000|2025-01-06 16:59:30|2445.71|2434.21|2445.29|2433.79|2445.99|2434.49|2445.02|2433.52|25
1736127410000|2025-01-06 01:36:50|2327.97|2316.47|2327.22|2315.72|2328.03|2316.53|2327.1|2315.6|22
1736182780000|2025-01-06 16:59:40|2445.49|2433.99|2445.35|2433.85|2445.93|2434.43|2445.28|2433.78|22
1736127420000|2025-01-06 01:37:00|2327.33|2315.83|2327.08|2315.58|2327.33|2315.83|2326.94|2315.44|27
1736182790000|2025-01-06 16:59:50|2445.3|2433.8|2444.63|2433.13|2445.3|2433.8|2444.52|2433.02|23
1736127430000|2025-01-06 01:37:10|2327.02|2315.52|2327.41|2315.91|2327.45|2315.95|2327.02|2315.52|14
1736182800000|2025-01-06 17:00:00|2444.6|2433.1|2445.61|2434.11|2445.82|2434.32|2444.26|2432.76|35
1736127440000|2025-01-06 01:37:20|2327.26|2315.76|2326.7|2315.2|2327.38|2315.88|2325.76|2314.26|30
1736182810000|2025-01-06 17:00:10|2445.55|2434.05|2443.34|2431.84|2445.69|2434.19|2443.23|2431.73|28
1736127450000|2025-01-06 01:37:30|2326.9|2315.4|2326.6|2315.1|2327.14|2315.64|2326.57|2315.07|29
1736182820000|2025-01-06 17:00:20|2443.58|2432.08|2442.15|2430.65|2443.78|2432.28|2442.15|2430.65|17
1736127460000|2025-01-06 01:37:40|2326.72|2315.22|2328.06|2316.56|2328.1|2316.6|2326.58|2315.08|18
1736182830000|2025-01-06 17:00:30|2440.87|2429.37|2436.47|2424.97|2440.87|2429.37|2436.47|2424.97|25
1736127470000|2025-01-06 01:37:50|2328.14|2316.64|2327.94|2316.44|2328.14|2316.64|2327.79|2316.29|21
1736182840000|2025-01-06 17:00:40|2436.49|2424.99|2436.53|2425.03|2438.07|2426.57|2436.38|2424.88|37
1736127480000|2025-01-06 01:38:00|2327.93|2316.43|2328.22|2316.72|2328.22|2316.72|2327.93|2316.43|4
1736182850000|2025-01-06 17:00:50|2436.65|2425.15|2434.4|2422.9|2437.47|2425.97|2434.4|2422.9|28
1736127520000|2025-01-06 01:38:40|2328.54|2317.04|2328.69|2317.19|2328.85|2317.35|2328.54|2317.04|3
1736182860000|2025-01-06 17:01:00|2434.67|2423.17|2433.87|2422.37|2434.85|2423.35|2433.47|2421.97|38
1736127530000|2025-01-06 01:38:50|2328.71|2317.21|2328.67|2317.17|2328.86|2317.36|2328.39|2316.89|25
1736182870000|2025-01-06 17:01:10|2433.75|2422.25|2436.25|2424.75|2437.1|2425.6|2433.75|2422.25|32
1736127540000|2025-01-06 01:39:00|2328.75|2317.25|2329.6|2318.1|2329.82|2318.32|2328.55|2317.05|26
1736182880000|2025-01-06 17:01:20|2436.05|2424.55|2434.8|2423.3|2436.19|2424.69|2434.61|2423.11|22
1736127550000|2025-01-06 01:39:10|2329.63|2318.13|2329.76|2318.26|2330|2318.5|2329.59|2318.09|22
1736182890000|2025-01-06 17:01:30|2434.67|2423.17|2434.36|2422.86|2435.34|2423.84|2434.36|2422.86|20
1736127560000|2025-01-06 01:39:20|2329.8|2318.3|2330.17|2318.67|2330.19|2318.69|2329.8|2318.3|22
1736182900000|2025-01-06 17:01:40|2434.46|2422.96|2432.29|2420.79|2434.66|2423.16|2432.15|2420.65|18
1736127570000|2025-01-06 01:39:30|2330|2318.5|2330.38|2318.88|2330.48|2318.98|2330|2318.5|19
1736182910000|2025-01-06 17:01:50|2431.73|2420.23|2432.83|2421.33|2432.9|2421.4|2431.62|2420.12|17
1736127580000|2025-01-06 01:39:40|2329.99|2318.49|2329.81|2318.31|2330.11|2318.61|2329.65|2318.15|27
1736182920000|2025-01-06 17:02:00|2432.77|2421.27|2432.36|2420.86|2433.86|2422.36|2431.78|2420.28|36
1736127590000|2025-01-06 01:39:50|2329.82|2318.32|2329.84|2318.34|2330.11|2318.61|2329.81|2318.31|22
1736182930000|2025-01-06 17:02:10|2431.97|2420.47|2432.1|2420.6|2432.51|2421.01|2431.49|2419.99|27
1736182940000|2025-01-06 17:02:20|2431.96|2420.46|2432.29|2420.79|2432.29|2420.79|2431.45|2419.95|29
1736127600000|2025-01-06 01:40:00|2329.97|2318.47|2330.48|2318.98|2330.48|2318.98|2329.8|2318.3|14
1736182950000|2025-01-06 17:02:30|2433.83|2422.33|2435.56|2424.06|2436.04|2424.54|2433.83|2422.33|31
1736127610000|2025-01-06 01:40:10|2330.41|2318.91|2330.44|2318.94|2330.47|2318.97|2330.24|2318.74|16
1736182960000|2025-01-06 17:02:40|2435.41|2423.91|2434.09|2422.59|2435.78|2424.28|2433.94|2422.44|31
1736127620000|2025-01-06 01:40:20|2330.43|2318.93|2329.97|2318.47|2330.48|2318.98|2329.86|2318.36|17
1736182970000|2025-01-06 17:02:50|2434.15|2422.65|2434.06|2422.56|2434.75|2423.25|2433.62|2422.12|31
1736127630000|2025-01-06 01:40:30|2329.88|2318.38|2330.48|2318.98|2330.48|2318.98|2329.88|2318.38|21
1736182980000|2025-01-06 17:03:00|2434.36|2422.86|2436.81|2425.31|2437.27|2425.77|2434.36|2422.86|34
1736127640000|2025-01-06 01:40:40|2330.45|2318.95|2330.48|2318.98|2330.48|2318.98|2330.42|2318.92|3
1736182990000|2025-01-06 17:03:10|2436.65|2425.15|2435.25|2423.75|2436.65|2425.15|2435.25|2423.75|12
1736127670000|2025-01-06 01:41:10|2330.45|2318.95|2330.29|2318.79|2330.45|2318.95|2330.29|2318.79|6
1736183000000|2025-01-06 17:03:20|2433.81|2422.31|2432.13|2420.63|2433.81|2422.31|2432.11|2420.61|17
1736127680000|2025-01-06 01:41:20|2330.35|2318.85|2331.94|2320.44|2332.01|2320.51|2330.05|2318.55|29
1736183010000|2025-01-06 17:03:30|2432.39|2420.89|2431.99|2420.49|2433.28|2421.78|2431.9|2420.4|32
1736127690000|2025-01-06 01:41:30|2331.98|2320.48|2330.87|2319.37|2331.98|2320.48|2330.79|2319.29|28
1736183020000|2025-01-06 17:03:40|2431.96|2420.46|2431.21|2419.71|2432.31|2420.81|2431.21|2419.71|25
1736127700000|2025-01-06 01:41:40|2330.79|2319.29|2331.13|2319.63|2331.2|2319.7|2330.79|2319.29|28
1736183030000|2025-01-06 17:03:50|2431.45|2419.95|2431.43|2419.93|2432.43|2420.93|2431.4|2419.9|33
1736127710000|2025-01-06 01:41:50|2331.12|2319.62|2331.41|2319.91|2331.41|2319.91|2331.1|2319.6|17
1736183040000|2025-01-06 17:04:00|2431.54|2420.04|2433.34|2421.84|2433.34|2421.84|2431.54|2420.04|16
1736183050000|2025-01-06 17:04:10|2433.11|2421.61|2432.41|2420.91|2433.11|2421.61|2432.41|2420.91|9
1736127720000|2025-01-06 01:42:00|2331.45|2319.95|2332.05|2320.55|2332.28|2320.78|2331.45|2319.95|23
1736183060000|2025-01-06 17:04:20|2432.39|2420.89|2431.42|2419.92|2432.43|2420.93|2431.37|2419.87|34
1736127730000|2025-01-06 01:42:10|2332.06|2320.56|2331.93|2320.43|2332.16|2320.66|2331.93|2320.43|26
1736183070000|2025-01-06 17:04:30|2431.41|2419.91|2431.36|2419.86|2431.42|2419.92|2431.21|2419.71|10
1736127740000|2025-01-06 01:42:20|2331.9|2320.4|2332.54|2321.04|2332.54|2321.04|2331.9|2320.4|17
1736183080000|2025-01-06 17:04:40|2431.32|2419.82|2431.21|2419.71|2431.41|2419.91|2431.21|2419.71|9
1736127750000|2025-01-06 01:42:30|2332.52|2321.02|2332.54|2321.04|2332.54|2321.04|2332.52|2321.02|2
1736183090000|2025-01-06 17:04:50|2431.17|2419.67|2427.17|2415.67|2431.17|2419.67|2427.17|2415.67|5
1736127940000|2025-01-06 01:45:40|2333.7|2322.2|2334.87|2323.37|2334.87|2323.37|2333.7|2322.2|2
1736183100000|2025-01-06 17:05:00|2427.13|2415.63|2426.17|2414.67|2428.42|2416.92|2426.17|2414.67|36
1736127950000|2025-01-06 01:45:50|2335.46|2323.96|2335.92|2324.42|2335.99|2324.49|2335.46|2323.96|8
1736183110000|2025-01-06 17:05:10|2426.06|2414.56|2424.12|2412.62|2426.6|2415.1|2424.12|2412.62|31
1736127960000|2025-01-06 01:46:00|2335.97|2324.47|2335.46|2323.96|2336.11|2324.61|2335.18|2323.68|23
1736183120000|2025-01-06 17:05:20|2424.05|2412.55|2423.84|2412.34|2424.44|2412.94|2423.84|2412.34|26
1736127970000|2025-01-06 01:46:10|2335.25|2323.75|2335.52|2324.02|2335.74|2324.24|2335.25|2323.75|30
1736183130000|2025-01-06 17:05:30|2423.85|2412.35|2425.57|2414.07|2425.57|2414.07|2423.85|2412.35|18
1736127980000|2025-01-06 01:46:20|2335.76|2324.26|2333.71|2322.21|2336.11|2324.61|2333.71|2322.21|22
1736183140000|2025-01-06 17:05:40|2426.98|2415.48|2430.4|2418.9|2430.85|2419.35|2426.98|2415.48|29
1736127990000|2025-01-06 01:46:30|2333.92|2322.42|2333.09|2321.59|2334.22|2322.72|2333.09|2321.59|25
1736183150000|2025-01-06 17:05:50|2430.48|2418.98|2428.11|2416.61|2430.65|2419.15|2428.03|2416.53|35
1736128000000|2025-01-06 01:46:40|2332.79|2321.29|2331.56|2320.06|2332.79|2321.29|2330.78|2319.28|25
1736183160000|2025-01-06 17:06:00|2428.36|2416.86|2429.42|2417.92|2429.85|2418.35|2428.36|2416.86|36
1736128010000|2025-01-06 01:46:50|2331.84|2320.34|2331.84|2320.34|2331.99|2320.49|2330.93|2319.43|30
1736183170000|2025-01-06 17:06:10|2429.31|2417.81|2426.11|2414.61|2429.42|2417.92|2425.61|2414.11|38
1736128020000|2025-01-06 01:47:00|2331.96|2320.46|2332.29|2320.79|2332.3|2320.8|2331.69|2320.19|13
1736183180000|2025-01-06 17:06:20|2425.77|2414.27|2426.29|2414.79|2426.38|2414.88|2425.59|2414.09|26
1736128030000|2025-01-06 01:47:10|2332.27|2320.77|2333.95|2322.45|2333.95|2322.45|2332.06|2320.56|36
1736183190000|2025-01-06 17:06:30|2426.35|2414.85|2427.49|2415.99|2427.49|2415.99|2426.04|2414.54|24
1736128040000|2025-01-06 01:47:20|2334.02|2322.52|2334.7|2323.2|2334.7|2323.2|2333.47|2321.97|29
1736183200000|2025-01-06 17:06:40|2427.45|2415.95|2425.51|2414.01|2427.49|2415.99|2425.4|2413.9|32
1736128050000|2025-01-06 01:47:30|2334.72|2323.22|2334.04|2322.54|2335.59|2324.09|2333.97|2322.47|33
1736183210000|2025-01-06 17:06:50|2425.42|2413.92|2425.43|2413.93|2426.06|2414.56|2425.14|2413.64|28
1736128060000|2025-01-06 01:47:40|2333.99|2322.49|2334.14|2322.64|2334.14|2322.64|2333.38|2321.88|18
1736183220000|2025-01-06 17:07:00|2425.4|2413.9|2425.36|2413.86|2426.82|2415.32|2425.22|2413.72|28
1736128070000|2025-01-06 01:47:50|2334.37|2322.87|2334.75|2323.25|2334.77|2323.27|2334.29|2322.79|28
1736183230000|2025-01-06 17:07:10|2425.41|2413.91|2425.72|2414.22|2425.72|2414.22|2424.76|2413.26|35
1736128080000|2025-01-06 01:48:00|2334.77|2323.27|2334.7|2323.2|2334.79|2323.29|2334.41|2322.91|20
1736183240000|2025-01-06 17:07:20|2425.63|2414.13|2427.21|2415.71|2427.21|2415.71|2425.63|2414.13|25
1736128090000|2025-01-06 01:48:10|2334.66|2323.16|2334.58|2323.08|2334.68|2323.18|2334.58|2323.08|6
1736183250000|2025-01-06 17:07:30|2427.17|2415.67|2427.49|2415.99|2427.49|2415.99|2427.17|2415.67|5
1736128120000|2025-01-06 01:48:40|2334.7|2323.2|2334.58|2323.08|2334.7|2323.2|2334.58|2323.08|3
1736183260000|2025-01-06 17:07:40|2427.38|2415.88|2426.47|2414.97|2427.47|2415.97|2426.47|2414.97|25
1736128130000|2025-01-06 01:48:50|2334.71|2323.21|2335.08|2323.58|2335.19|2323.69|2334.71|2323.21|19
1736183270000|2025-01-06 17:07:50|2426.57|2415.07|2426.38|2414.88|2426.88|2415.38|2426.09|2414.59|35
1736128140000|2025-01-06 01:49:00|2335.07|2323.57|2334.64|2323.14|2335.18|2323.68|2334.58|2323.08|20
1736183280000|2025-01-06 17:08:00|2426.43|2414.93|2429.38|2417.88|2429.38|2417.88|2426.43|2414.93|27
1736128150000|2025-01-06 01:49:10|2335.08|2323.58|2334.6|2323.1|2335.24|2323.74|2334.58|2323.08|20
1736183290000|2025-01-06 17:08:10|2429.36|2417.86|2430.97|2419.47|2430.97|2419.47|2428.99|2417.49|26
1736128160000|2025-01-06 01:49:20|2334.58|2323.08|2334.59|2323.09|2334.59|2323.09|2334.58|2323.08|8
1736183300000|2025-01-06 17:08:20|2432.16|2420.66|2432.02|2420.52|2433.18|2421.68|2432.02|2420.52|21
1736128170000|2025-01-06 01:49:30|2334.58|2323.08|2334.58|2323.08|2334.71|2323.21|2334.58|2323.08|5
1736183310000|2025-01-06 17:08:30|2431.2|2419.7|2430.6|2419.1|2431.48|2419.98|2430.49|2418.99|22
1736128180000|2025-01-06 01:49:40|2334.66|2323.16|2335.61|2324.11|2335.88|2324.38|2334.66|2323.16|11
1736183320000|2025-01-06 17:08:40|2430.57|2419.07|2430.72|2419.22|2430.75|2419.25|2430.08|2418.58|34
1736128190000|2025-01-06 01:49:50|2335.6|2324.1|2336.03|2324.53|2336.19|2324.69|2335.49|2323.99|25
1736183330000|2025-01-06 17:08:50|2430.75|2419.25|2430.75|2419.25|2430.75|2419.25|2429.87|2418.37|20
1736183340000|2025-01-06 17:09:00|2430.58|2419.08|2430.12|2418.62|2430.58|2419.08|2429.85|2418.35|11
1736128200000|2025-01-06 01:50:00|2336.13|2324.63|2335.54|2324.04|2336.13|2324.63|2334.65|2323.15|29
1736183350000|2025-01-06 17:09:10|2430.08|2418.58|2432.21|2420.71|2432.21|2420.71|2430.08|2418.58|12
1736128210000|2025-01-06 01:50:10|2336.86|2325.36|2336.76|2325.26|2337.12|2325.62|2336.64|2325.14|28
1736183360000|2025-01-06 17:09:20|2432.06|2420.56|2432.21|2420.71|2432.21|2420.71|2431.52|2420.02|6
1736128220000|2025-01-06 01:50:20|2336.65|2325.15|2337.52|2326.02|2337.52|2326.02|2336.18|2324.68|23
1736183370000|2025-01-06 17:09:30|2432.77|2421.27|2433.32|2421.82|2433.34|2421.84|2432.77|2421.27|6
1736128230000|2025-01-06 01:50:30|2337.58|2326.08|2337.67|2326.17|2337.67|2326.17|2337.58|2326.08|3
1736183380000|2025-01-06 17:09:40|2433.34|2421.84|2432.54|2421.04|2433.34|2421.84|2432.51|2421.01|20
1736128250000|2025-01-06 01:50:50|2338.48|2326.98|2339.28|2327.78|2339.28|2327.78|2338.48|2326.98|2
1736183390000|2025-01-06 17:09:50|2432.53|2421.03|2432.39|2420.89|2433|2421.5|2431.74|2420.24|31
1736128260000|2025-01-06 01:51:00|2339.25|2327.75|2338.45|2326.95|2339.25|2327.75|2338.27|2326.77|32
1736183400000|2025-01-06 17:10:00|2432.69|2421.19|2432.39|2420.89|2432.73|2421.23|2430.68|2419.18|34
1736128270000|2025-01-06 01:51:10|2338.42|2326.92|2338.23|2326.73|2339|2327.5|2338.13|2326.63|28
1736183410000|2025-01-06 17:10:10|2431.83|2420.33|2431.56|2420.06|2432.65|2421.15|2431.31|2419.81|35
1736128280000|2025-01-06 01:51:20|2338.22|2326.72|2337.8|2326.3|2338.22|2326.72|2337.24|2325.74|26
1736183420000|2025-01-06 17:10:20|2431.84|2420.34|2431.17|2419.67|2433.04|2421.54|2431.17|2419.67|32
1736128290000|2025-01-06 01:51:30|2337.82|2326.32|2339.26|2327.76|2339.26|2327.76|2337.82|2326.32|18
1736183430000|2025-01-06 17:10:30|2431.08|2419.58|2430.89|2419.39|2431.08|2419.58|2430.13|2418.63|32
1736128300000|2025-01-06 01:51:40|2339.28|2327.78|2339.28|2327.78|2339.28|2327.78|2339.28|2327.78|1
1736183440000|2025-01-06 17:10:40|2431.07|2419.57|2427.93|2416.43|2431.07|2419.57|2427.12|2415.62|31
1736128330000|2025-01-06 01:52:10|2340.16|2328.66|2342.85|2331.35|2342.85|2331.35|2340.16|2328.66|4
1736183450000|2025-01-06 17:10:50|2427.74|2416.24|2427.38|2415.88|2428.19|2416.69|2427.04|2415.54|22
1736128340000|2025-01-06 01:52:20|2342.66|2331.16|2342.85|2331.35|2342.85|2331.35|2342.66|2331.16|6
1736183460000|2025-01-06 17:11:00|2427.62|2416.12|2426.37|2414.87|2428.4|2416.9|2425.84|2414.34|37
1736128350000|2025-01-06 01:52:30|2342.92|2331.42|2343.97|2332.47|2343.97|2332.47|2342.92|2331.42|2
1736183470000|2025-01-06 17:11:10|2426.36|2414.86|2424.82|2413.32|2426.76|2415.26|2424.32|2412.82|19
1736128360000|2025-01-06 01:52:40|2344.86|2333.36|2347.31|2335.81|2347.31|2335.81|2344.86|2333.36|9
1736183480000|2025-01-06 17:11:20|2425.05|2413.55|2426.66|2415.16|2426.66|2415.16|2424.71|2413.21|32
1736128370000|2025-01-06 01:52:50|2347.46|2335.96|2349.32|2337.82|2349.32|2337.82|2347.46|2335.96|5
1736183490000|2025-01-06 17:11:30|2426.63|2415.13|2427.88|2416.38|2427.88|2416.38|2426.6|2415.1|29
1736128380000|2025-01-06 01:53:00|2350.33|2338.83|2354.24|2342.74|2354.24|2342.74|2350.33|2338.83|8
1736183500000|2025-01-06 17:11:40|2427.76|2416.26|2426.74|2415.24|2427.82|2416.32|2426.72|2415.22|28
1736128390000|2025-01-06 01:53:10|2354.37|2342.87|2359.62|2348.12|2359.62|2348.12|2354.37|2342.87|14
1736183510000|2025-01-06 17:11:50|2426.75|2415.25|2426.28|2414.78|2426.93|2415.43|2426.03|2414.53|21
1736128400000|2025-01-06 01:53:20|2359.74|2348.24|2363.66|2352.16|2363.79|2352.29|2359.74|2348.24|16
1736183520000|2025-01-06 17:12:00|2426.29|2414.79|2426.66|2415.16|2426.82|2415.32|2425.62|2414.12|27
1736128410000|2025-01-06 01:53:30|2363.79|2352.29|2364.07|2352.57|2365.4|2353.9|2362.53|2351.03|32
1736183530000|2025-01-06 17:12:10|2426.51|2415.01|2427.73|2416.23|2428.12|2416.62|2426.37|2414.87|35
1736128420000|2025-01-06 01:53:40|2363.61|2352.11|2365.13|2353.63|2365.2|2353.7|2362.9|2351.4|32
1736183540000|2025-01-06 17:12:20|2426.84|2415.34|2426.28|2414.78|2426.84|2415.34|2426.07|2414.57|33
1736128430000|2025-01-06 01:53:50|2364.59|2353.09|2364.04|2352.54|2364.59|2353.09|2363.83|2352.33|11
1736183550000|2025-01-06 17:12:30|2426.34|2414.84|2425.57|2414.07|2426.51|2415.01|2425.57|2414.07|30
1736128440000|2025-01-06 01:54:00|2364.08|2352.58|2365.92|2354.42|2365.92|2354.42|2364|2352.5|27
1736183560000|2025-01-06 17:12:40|2425.55|2414.05|2424.87|2413.37|2425.82|2414.32|2424.32|2412.82|28
1736128450000|2025-01-06 01:54:10|2366.11|2354.61|2367.65|2356.15|2367.65|2356.15|2366.11|2354.61|5
1736183570000|2025-01-06 17:12:50|2425.04|2413.54|2425.79|2414.29|2426.09|2414.59|2425.02|2413.52|32
1736128460000|2025-01-06 01:54:20|2368.15|2356.65|2368.15|2356.65|2368.56|2357.06|2367.81|2356.31|29
1736183580000|2025-01-06 17:13:00|2425.97|2414.47|2424.13|2412.63|2426.66|2415.16|2424.13|2412.63|33
1736128470000|2025-01-06 01:54:30|2368.16|2356.66|2367.08|2355.58|2368.19|2356.69|2366.75|2355.25|21
1736183590000|2025-01-06 17:13:10|2424.09|2412.59|2424.17|2412.67|2424.31|2412.81|2423.96|2412.46|32
1736128480000|2025-01-06 01:54:40|2367.12|2355.62|2369.16|2357.66|2369.16|2357.66|2366.78|2355.28|24
1736183600000|2025-01-06 17:13:20|2424.19|2412.69|2424.14|2412.64|2424.27|2412.77|2424.11|2412.61|21
1736128490000|2025-01-06 01:54:50|2369.19|2357.69|2371.25|2359.75|2371.25|2359.75|2369.19|2357.69|7
1736183610000|2025-01-06 17:13:30|2424.13|2412.63|2424.7|2413.2|2425.39|2413.89|2424.13|2412.63|27
1736183620000|2025-01-06 17:13:40|2424.64|2413.14|2424.39|2412.89|2424.7|2413.2|2424.03|2412.53|25
1736128500000|2025-01-06 01:55:00|2371.14|2359.64|2371.25|2359.75|2371.25|2359.75|2371.14|2359.64|4
1736183630000|2025-01-06 17:13:50|2424.38|2412.88|2426.37|2414.87|2426.46|2414.96|2424.34|2412.84|30
1736128530000|2025-01-06 01:55:30|2371.14|2359.64|2370.16|2358.66|2371.14|2359.64|2368.91|2357.41|12
1736183640000|2025-01-06 17:14:00|2426.43|2414.93|2423.84|2412.34|2426.43|2414.93|2423.84|2412.34|29
1736128540000|2025-01-06 01:55:40|2370.12|2358.62|2367.74|2356.24|2370.26|2358.76|2366.67|2355.17|32
1736183650000|2025-01-06 17:14:10|2422.78|2411.28|2421.71|2410.21|2422.78|2411.28|2421.71|2410.21|2
1736128550000|2025-01-06 01:55:50|2367.72|2356.22|2367.71|2356.21|2368.18|2356.68|2366.47|2354.97|35
1736183660000|2025-01-06 17:14:20|2421.04|2409.54|2421.78|2410.28|2422.11|2410.61|2420.79|2409.29|24
1736128560000|2025-01-06 01:56:00|2367.62|2356.12|2367.24|2355.74|2368.3|2356.8|2367.24|2355.74|29
1736183670000|2025-01-06 17:14:30|2421.87|2410.37|2421.47|2409.97|2422.4|2410.9|2421.47|2409.97|32
1736128570000|2025-01-06 01:56:10|2366.91|2355.41|2369.59|2358.09|2369.99|2358.49|2366.91|2355.41|25
1736183680000|2025-01-06 17:14:40|2421.79|2410.29|2422.26|2410.76|2423.12|2411.62|2421.79|2410.29|27
1736128580000|2025-01-06 01:56:20|2368.84|2357.34|2367.97|2356.47|2369.36|2357.86|2367.92|2356.42|17
1736183690000|2025-01-06 17:14:50|2422.27|2410.77|2421.64|2410.14|2422.27|2410.77|2421.23|2409.73|28
1736128600000|2025-01-06 01:56:40|2367.79|2356.29|2367.97|2356.47|2367.97|2356.47|2367.27|2355.77|10
1736183700000|2025-01-06 17:15:00|2421.78|2410.28|2424.42|2412.92|2424.42|2412.92|2421.78|2410.28|37
1736128620000|2025-01-06 01:57:00|2367.79|2356.29|2367.89|2356.39|2367.9|2356.4|2366.73|2355.23|33
1736183710000|2025-01-06 17:15:10|2424.59|2413.09|2424.07|2412.57|2424.81|2413.31|2424.07|2412.57|17
1736128630000|2025-01-06 01:57:10|2367.93|2356.43|2365.1|2353.6|2367.93|2356.43|2365.1|2353.6|26
1736183720000|2025-01-06 17:15:20|2424.22|2412.72|2422.3|2410.8|2424.22|2412.72|2421.96|2410.46|32
1736128640000|2025-01-06 01:57:20|2364.75|2353.25|2362.23|2350.73|2364.96|2353.46|2362.06|2350.56|35
1736183730000|2025-01-06 17:15:30|2422.38|2410.88|2421.95|2410.45|2422.71|2411.21|2421.91|2410.41|32
1736128650000|2025-01-06 01:57:30|2362.19|2350.69|2358.82|2347.32|2362.4|2350.9|2358.82|2347.32|38
1736183740000|2025-01-06 17:15:40|2421.94|2410.44|2421.58|2410.08|2422.43|2410.93|2421.58|2410.08|34
1736128660000|2025-01-06 01:57:40|2359.04|2347.54|2360.45|2348.95|2360.98|2349.48|2359.04|2347.54|23
1736183750000|2025-01-06 17:15:50|2421.4|2409.9|2421.77|2410.27|2421.91|2410.41|2421.3|2409.8|19
1736128670000|2025-01-06 01:57:50|2360.5|2349|2360.78|2349.28|2360.79|2349.29|2359.66|2348.16|22
1736183760000|2025-01-06 17:16:00|2421.75|2410.25|2421.45|2409.95|2421.75|2410.25|2421.3|2409.8|14
1736128680000|2025-01-06 01:58:00|2360.84|2349.34|2361.74|2350.24|2361.93|2350.43|2360.52|2349.02|30
1736183770000|2025-01-06 17:16:10|2421.44|2409.94|2421.3|2409.8|2421.44|2409.94|2421.3|2409.8|5
1736128690000|2025-01-06 01:58:10|2361.68|2350.18|2360.76|2349.26|2361.85|2350.35|2360.58|2349.08|20
1736183780000|2025-01-06 17:16:20|2421.4|2409.9|2422.22|2410.72|2422.22|2410.72|2420.44|2408.94|23
1736128700000|2025-01-06 01:58:20|2361.25|2349.75|2361.02|2349.52|2361.83|2350.33|2361.02|2349.52|21
1736183790000|2025-01-06 17:16:30|2422.27|2410.77|2421.41|2409.91|2422.27|2410.77|2420.55|2409.05|27
1736128710000|2025-01-06 01:58:30|2360.55|2349.05|2361.77|2350.27|2361.77|2350.27|2358.96|2347.46|28
1736183800000|2025-01-06 17:16:40|2421.47|2409.97|2420.43|2408.93|2421.47|2409.97|2420.43|2408.93|25
1736128720000|2025-01-06 01:58:40|2361.94|2350.44|2362.15|2350.65|2362.88|2351.38|2361.8|2350.3|22
1736183810000|2025-01-06 17:16:50|2420.37|2408.87|2420.37|2408.87|2420.42|2408.92|2420.37|2408.87|3
1736128730000|2025-01-06 01:58:50|2362.31|2350.81|2361.82|2350.32|2362.45|2350.95|2361.81|2350.31|24
1736183820000|2025-01-06 17:17:00|2420.42|2408.92|2421.48|2409.98|2421.51|2410.01|2420.37|2408.87|9
1736128740000|2025-01-06 01:59:00|2361.6|2350.1|2364.34|2352.84|2365.44|2353.94|2360.91|2349.41|29
1736183830000|2025-01-06 17:17:10|2421.39|2409.89|2421.27|2409.77|2421.59|2410.09|2421.21|2409.71|24
1736128750000|2025-01-06 01:59:10|2364.25|2352.75|2362.17|2350.67|2364.25|2352.75|2362.17|2350.67|22
1736183840000|2025-01-06 17:17:20|2420.73|2409.23|2420.37|2408.87|2420.73|2409.23|2420.37|2408.87|8
1736128760000|2025-01-06 01:59:20|2361.85|2350.35|2363.05|2351.55|2363.05|2351.55|2361.84|2350.34|24
1736183860000|2025-01-06 17:17:40|2420.42|2408.92|2420.37|2408.87|2420.65|2409.15|2420.37|2408.87|18
1736128770000|2025-01-06 01:59:30|2363.16|2351.66|2364.16|2352.66|2364.23|2352.73|2363.07|2351.57|27
1736183870000|2025-01-06 17:17:50|2420.4|2408.9|2420.57|2409.07|2420.57|2409.07|2420.38|2408.88|10
1736128780000|2025-01-06 01:59:40|2363.98|2352.48|2364.35|2352.85|2365.19|2353.69|2363.83|2352.33|31
1736183880000|2025-01-06 17:18:00|2420.61|2409.11|2420.65|2409.15|2420.75|2409.25|2420.52|2409.02|12
1736128790000|2025-01-06 01:59:50|2366.42|2354.92|2366.48|2354.98|2367.08|2355.58|2366.3|2354.8|25
1736183890000|2025-01-06 17:18:10|2420.6|2409.1|2419.7|2408.2|2420.6|2409.1|2419.7|2408.2|31
1736128800000|2025-01-06 02:00:00|2366.31|2354.81|2367.69|2356.19|2367.69|2356.19|2364.89|2353.39|29
1736183900000|2025-01-06 17:18:20|2419.73|2408.23|2418.7|2407.2|2419.91|2408.41|2418.4|2406.9|28
1736128810000|2025-01-06 02:00:10|2367.68|2356.18|2367.64|2356.14|2367.76|2356.26|2365.99|2354.49|21
1736183910000|2025-01-06 17:18:30|2418.75|2407.25|2417.75|2406.25|2418.75|2407.25|2417.71|2406.21|15
1736128820000|2025-01-06 02:00:20|2366.87|2355.37|2366.71|2355.21|2366.87|2355.37|2364.77|2353.27|23
1736183920000|2025-01-06 17:18:40|2417.6|2406.1|2415.99|2404.49|2417.6|2406.1|2415.86|2404.36|23
1736128830000|2025-01-06 02:00:30|2366.67|2355.17|2364.92|2353.42|2367.17|2355.67|2364.92|2353.42|26
1736183930000|2025-01-06 17:18:50|2416|2404.5|2416.29|2404.79|2417.05|2405.55|2416|2404.5|37
1736128840000|2025-01-06 02:00:40|2364.54|2353.04|2364.45|2352.95|2364.93|2353.43|2363.75|2352.25|33
1736183940000|2025-01-06 17:19:00|2416.38|2404.88|2415.75|2404.25|2416.53|2405.03|2415.46|2403.96|30
1736128850000|2025-01-06 02:00:50|2364.88|2353.38|2367.73|2356.23|2367.76|2356.26|2364.84|2353.34|26
1736183950000|2025-01-06 17:19:10|2415.7|2404.2|2415.16|2403.66|2416.25|2404.75|2415.16|2403.66|13
1736128860000|2025-01-06 02:01:00|2367.77|2356.27|2368.42|2356.92|2369.61|2358.11|2366.64|2355.14|29
1736183960000|2025-01-06 17:19:20|2415.27|2403.77|2415.42|2403.92|2415.75|2404.25|2415.27|2403.77|15
1736128870000|2025-01-06 02:01:10|2368.41|2356.91|2368.78|2357.28|2368.78|2357.28|2367.43|2355.93|23
1736183970000|2025-01-06 17:19:30|2415.43|2403.93|2415.81|2404.31|2415.81|2404.31|2415.34|2403.84|31
1736128880000|2025-01-06 02:01:20|2368.81|2357.31|2372.26|2360.76|2372.41|2360.91|2368.81|2357.31|30
1736183980000|2025-01-06 17:19:40|2415.94|2404.44|2416.62|2405.12|2416.69|2405.19|2415.33|2403.83|20
1736183990000|2025-01-06 17:19:50|2416.68|2405.18|2417.04|2405.54|2417.25|2405.75|2416.29|2404.79|28
1736128890000|2025-01-06 02:01:30|2372.38|2360.88|2373.7|2362.2|2373.7|2362.2|2372.32|2360.82|9
1736128900000|2025-01-06 02:01:40|2374.48|2362.98|2375.13|2363.63|2375.13|2363.63|2374.34|2362.84|8
1736184000000|2025-01-06 17:20:00|2417.1|2405.6|2418.84|2407.34|2418.84|2407.34|2416.79|2405.29|30
1736128910000|2025-01-06 02:01:50|2375.34|2363.84|2377.49|2365.99|2377.49|2365.99|2375.34|2363.84|8
1736184010000|2025-01-06 17:20:10|2419.08|2407.58|2419.17|2407.67|2420.61|2409.11|2419.02|2407.52|34
1736128930000|2025-01-06 02:02:10|2377.39|2365.89|2376.72|2365.22|2377.49|2365.99|2375.88|2364.38|20
1736184020000|2025-01-06 17:20:20|2419.14|2407.64|2418.15|2406.65|2419.14|2407.64|2417.57|2406.07|32
1736128940000|2025-01-06 02:02:20|2376.86|2365.36|2372.08|2360.58|2376.86|2365.36|2371.51|2360.01|28
1736184030000|2025-01-06 17:20:30|2418.28|2406.78|2416.82|2405.32|2418.28|2406.78|2416.6|2405.1|32
1736128950000|2025-01-06 02:02:30|2372.05|2360.55|2370.82|2359.32|2372.05|2360.55|2369.94|2358.44|35
1736184040000|2025-01-06 17:20:40|2416.99|2405.49|2416.96|2405.46|2417.35|2405.85|2416.3|2404.8|34
1736128960000|2025-01-06 02:02:40|2370.65|2359.15|2367.51|2356.01|2370.98|2359.48|2366.73|2355.23|31
1736184050000|2025-01-06 17:20:50|2416.84|2405.34|2419.65|2408.15|2419.65|2408.15|2416.71|2405.21|26
1736128970000|2025-01-06 02:02:50|2367.64|2356.14|2371.01|2359.51|2371.61|2360.11|2367.47|2355.97|33
1736184060000|2025-01-06 17:21:00|2419.58|2408.08|2419.15|2407.65|2419.58|2408.08|2418.45|2406.95|32
1736128980000|2025-01-06 02:03:00|2370.78|2359.28|2375.42|2363.92|2375.42|2363.92|2370.78|2359.28|26
1736184070000|2025-01-06 17:21:10|2419.09|2407.59|2420.41|2408.91|2420.52|2409.02|2418.85|2407.35|33
1736128990000|2025-01-06 02:03:10|2375.16|2363.66|2374.65|2363.15|2375.42|2363.92|2373.46|2361.96|25
1736184080000|2025-01-06 17:21:20|2420.39|2408.89|2419.92|2408.42|2420.41|2408.91|2419.35|2407.85|26
1736129000000|2025-01-06 02:03:20|2374.66|2363.16|2376.31|2364.81|2376.57|2365.07|2374.24|2362.74|27
1736184090000|2025-01-06 17:21:30|2420.04|2408.54|2420.86|2409.36|2420.86|2409.36|2420.04|2408.54|27
1736129010000|2025-01-06 02:03:30|2376.3|2364.8|2375.14|2363.64|2376.9|2365.4|2373.93|2362.43|22
1736184100000|2025-01-06 17:21:40|2420.94|2409.44|2421.67|2410.17|2421.67|2410.17|2420.94|2409.44|9
1736129020000|2025-01-06 02:03:40|2375.24|2363.74|2369.86|2358.36|2375.47|2363.97|2369.86|2358.36|32
1736184110000|2025-01-06 17:21:50|2421.78|2410.28|2425.53|2414.03|2425.53|2414.03|2421.78|2410.28|16
1736129030000|2025-01-06 02:03:50|2369.87|2358.37|2368.84|2357.34|2370.19|2358.69|2368.84|2357.34|20
1736184120000|2025-01-06 17:22:00|2425.44|2413.94|2425.63|2414.13|2425.63|2414.13|2425.44|2413.94|5
1736129040000|2025-01-06 02:04:00|2368.16|2356.66|2365.74|2354.24|2368.27|2356.77|2363.59|2352.09|31
1736184130000|2025-01-06 17:22:10|2425.82|2414.32|2427.46|2415.96|2427.46|2415.96|2425.82|2414.32|5
1736129050000|2025-01-06 02:04:10|2365.67|2354.17|2366.38|2354.88|2367.14|2355.64|2365.67|2354.17|25
1736184140000|2025-01-06 17:22:20|2427.61|2416.11|2428.68|2417.18|2428.68|2417.18|2427.61|2416.11|5
1736129060000|2025-01-06 02:04:20|2366.62|2355.12|2369.16|2357.66|2369.4|2357.9|2366.62|2355.12|24
1736184160000|2025-01-06 17:22:40|2428.38|2416.88|2428.56|2417.06|2428.71|2417.21|2427.88|2416.38|28
1736129070000|2025-01-06 02:04:30|2369.51|2358.01|2370.97|2359.47|2371.13|2359.63|2369.51|2358.01|19
1736184170000|2025-01-06 17:22:50|2428.6|2417.1|2428.66|2417.16|2428.71|2417.21|2428.49|2416.99|15
1736129080000|2025-01-06 02:04:40|2371.29|2359.79|2374.05|2362.55|2374.08|2362.58|2371.19|2359.69|33
1736184180000|2025-01-06 17:23:00|2428.71|2417.21|2428.75|2417.25|2428.75|2417.25|2428.71|2417.21|8
1736129090000|2025-01-06 02:04:50|2373.9|2362.4|2374.55|2363.05|2375.08|2363.58|2373.9|2362.4|24
1736184220000|2025-01-06 17:23:40|2428.67|2417.17|2428.75|2417.25|2428.75|2417.25|2428.67|2417.17|2
1736184250000|2025-01-06 17:24:10|2428.57|2417.07|2428.54|2417.04|2428.75|2417.25|2428.1|2416.6|23
1736129100000|2025-01-06 02:05:00|2374.54|2363.04|2374.77|2363.27|2375.87|2364.37|2374.54|2363.04|25
1736184260000|2025-01-06 17:24:20|2428.66|2417.16|2428.48|2416.98|2428.75|2417.25|2428.28|2416.78|26
1736129110000|2025-01-06 02:05:10|2374.67|2363.17|2375.75|2364.25|2375.81|2364.31|2373.64|2362.14|22
1736184270000|2025-01-06 17:24:30|2428.51|2417.01|2428.62|2417.12|2428.75|2417.25|2428.51|2417.01|20
1736129120000|2025-01-06 02:05:20|2374.26|2362.76|2374.42|2362.92|2374.42|2362.92|2372.82|2361.32|17
1736184280000|2025-01-06 17:24:40|2428.63|2417.13|2428.31|2416.81|2428.75|2417.25|2428.26|2416.76|18
1736129130000|2025-01-06 02:05:30|2374.8|2363.3|2374.75|2363.25|2375.98|2364.48|2374.61|2363.11|34
1736184290000|2025-01-06 17:24:50|2428.29|2416.79|2427.12|2415.62|2428.42|2416.92|2427.05|2415.55|30
1736129140000|2025-01-06 02:05:40|2374.85|2363.35|2374.53|2363.03|2376.09|2364.59|2374.53|2363.03|22
1736184300000|2025-01-06 17:25:00|2427.23|2415.73|2428.41|2416.91|2428.58|2417.08|2427.07|2415.57|32
1736129150000|2025-01-06 02:05:50|2374.57|2363.07|2376.53|2365.03|2377.49|2365.99|2374.57|2363.07|27
1736184310000|2025-01-06 17:25:10|2428.4|2416.9|2426.87|2415.37|2428.75|2417.25|2426.75|2415.25|28
1736129160000|2025-01-06 02:06:00|2376.82|2365.32|2380.45|2368.95|2380.66|2369.16|2376.82|2365.32|24
1736184320000|2025-01-06 17:25:20|2426.8|2415.3|2428.05|2416.55|2428.3|2416.8|2426.61|2415.11|28
1736129170000|2025-01-06 02:06:10|2380.46|2368.96|2380.66|2369.16|2380.69|2369.19|2380.35|2368.85|11
1736184330000|2025-01-06 17:25:30|2427.96|2416.46|2426.66|2415.16|2427.96|2416.46|2426.66|2415.16|25
1736129180000|2025-01-06 02:06:20|2380.69|2369.19|2378.67|2367.17|2380.69|2369.19|2378.15|2366.65|24
1736184340000|2025-01-06 17:25:40|2426.57|2415.07|2424.67|2413.17|2426.57|2415.07|2424.67|2413.17|31
1736129190000|2025-01-06 02:06:30|2378.49|2366.99|2378.57|2367.07|2379.73|2368.23|2378.08|2366.58|25
1736184350000|2025-01-06 17:25:50|2424.53|2413.03|2424.5|2413|2424.78|2413.28|2424.35|2412.85|28
1736129200000|2025-01-06 02:06:40|2378.6|2367.1|2378.48|2366.98|2379.08|2367.58|2377.96|2366.46|26
1736184360000|2025-01-06 17:26:00|2424.62|2413.12|2424.39|2412.89|2424.82|2413.32|2424.27|2412.77|27
1736129210000|2025-01-06 02:06:50|2378.36|2366.86|2378.29|2366.79|2378.7|2367.2|2376.98|2365.48|29
1736184370000|2025-01-06 17:26:10|2424.79|2413.29|2423.52|2412.02|2424.86|2413.36|2423.52|2412.02|27
1736129220000|2025-01-06 02:07:00|2378.41|2366.91|2372.85|2361.35|2378.44|2366.94|2372.85|2361.35|29
1736184380000|2025-01-06 17:26:20|2423.33|2411.83|2424.09|2412.59|2424.85|2413.35|2422.53|2411.03|35
1736129230000|2025-01-06 02:07:10|2373.04|2361.54|2376.53|2365.03|2376.53|2365.03|2373.04|2361.54|21
1736184390000|2025-01-06 17:26:30|2424.17|2412.67|2423.76|2412.26|2424.17|2412.67|2423.02|2411.52|36
1736129240000|2025-01-06 02:07:20|2376.73|2365.23|2380.63|2369.13|2380.63|2369.13|2376.73|2365.23|24
1736184400000|2025-01-06 17:26:40|2423.88|2412.38|2422.15|2410.65|2423.89|2412.39|2422.15|2410.65|27
1736129250000|2025-01-06 02:07:30|2380.01|2368.51|2383.35|2371.85|2383.35|2371.85|2379.71|2368.21|25
1736184410000|2025-01-06 17:26:50|2422.1|2410.6|2421.35|2409.85|2422.23|2410.73|2421.12|2409.62|30
1736129260000|2025-01-06 02:07:40|2383.08|2371.58|2382.14|2370.64|2383.35|2371.85|2382.13|2370.63|20
1736184420000|2025-01-06 17:27:00|2421.34|2409.84|2419.11|2407.61|2421.34|2409.84|2419.04|2407.54|31
1736129270000|2025-01-06 02:07:50|2382.4|2370.9|2381.68|2370.18|2382.78|2371.28|2381.54|2370.04|22
1736184430000|2025-01-06 17:27:10|2419.1|2407.6|2420.61|2409.11|2420.69|2409.19|2419.1|2407.6|32
1736129280000|2025-01-06 02:08:00|2381.64|2370.14|2381.92|2370.42|2383.35|2371.85|2381.64|2370.14|12
1736184440000|2025-01-06 17:27:20|2420.57|2409.07|2421.2|2409.7|2421.71|2410.21|2420.33|2408.83|24
1736129290000|2025-01-06 02:08:10|2381.85|2370.35|2383.35|2371.85|2383.35|2371.85|2381.57|2370.07|23
1736184450000|2025-01-06 17:27:30|2421.34|2409.84|2421.99|2410.49|2422.77|2411.27|2421.34|2409.84|21
1736129300000|2025-01-06 02:08:20|2383.87|2372.37|2385.26|2373.76|2385.63|2374.13|2383.87|2372.37|15
1736184460000|2025-01-06 17:27:40|2422.08|2410.58|2422.76|2411.26|2423.07|2411.57|2421.87|2410.37|21
1736129310000|2025-01-06 02:08:30|2385.06|2373.56|2385.4|2373.9|2385.51|2374.01|2384.28|2372.78|29
1736184470000|2025-01-06 17:27:50|2422.64|2411.14|2422.19|2410.69|2422.66|2411.16|2421.7|2410.2|30
1736129320000|2025-01-06 02:08:40|2385.38|2373.88|2385.75|2374.25|2385.75|2374.25|2385.38|2373.88|10
1736184480000|2025-01-06 17:28:00|2421.84|2410.34|2420.37|2408.87|2421.84|2410.34|2420.36|2408.86|34
1736129330000|2025-01-06 02:08:50|2385.97|2374.47|2386.51|2375.01|2386.51|2375.01|2385.97|2374.47|6
1736184490000|2025-01-06 17:28:10|2420.33|2408.83|2420.82|2409.32|2420.93|2409.43|2420.33|2408.83|21
1736129340000|2025-01-06 02:09:00|2386.39|2374.89|2386.51|2375.01|2386.51|2375.01|2386.36|2374.86|9
1736184500000|2025-01-06 17:28:20|2420.88|2409.38|2420.85|2409.35|2421.6|2410.1|2420.83|2409.33|20
1736129350000|2025-01-06 02:09:10|2386.5|2375|2385.72|2374.22|2386.51|2375.01|2385.44|2373.94|20
1736184510000|2025-01-06 17:28:30|2420.77|2409.27|2418.18|2406.68|2421.18|2409.68|2418.18|2406.68|33
1736129360000|2025-01-06 02:09:20|2385.73|2374.23|2385.12|2373.62|2385.73|2374.23|2383.59|2372.09|33
1736184520000|2025-01-06 17:28:40|2418.07|2406.57|2415.63|2404.13|2418.19|2406.69|2415.63|2404.13|21
1736129370000|2025-01-06 02:09:30|2385|2373.5|2386.98|2375.48|2386.98|2375.48|2385|2373.5|24
1736184530000|2025-01-06 17:28:50|2415.49|2403.99|2415.79|2404.29|2415.86|2404.36|2415.19|2403.69|23
1736129380000|2025-01-06 02:09:40|2386.88|2375.38|2387.27|2375.77|2387.27|2375.77|2386.78|2375.28|18
1736184540000|2025-01-06 17:29:00|2415.61|2404.11|2416.35|2404.85|2416.37|2404.87|2415.56|2404.06|28
1736129390000|2025-01-06 02:09:50|2387.25|2375.75|2387.27|2375.77|2387.27|2375.77|2387.05|2375.55|16
1736184550000|2025-01-06 17:29:10|2416.43|2404.93|2415.4|2403.9|2416.56|2405.06|2415.22|2403.72|27
1736184560000|2025-01-06 17:29:20|2415.39|2403.89|2415.16|2403.66|2415.39|2403.89|2415.16|2403.66|11
1736129410000|2025-01-06 02:10:10|2387.02|2375.52|2387.27|2375.77|2387.27|2375.77|2386.71|2375.21|22
1736184570000|2025-01-06 17:29:30|2415.4|2403.9|2415.21|2403.71|2416.36|2404.86|2415.16|2403.66|25
1736129420000|2025-01-06 02:10:20|2387.26|2375.76|2392.93|2381.43|2406.25|2381.52|2387.26|2375.76|10
1736184580000|2025-01-06 17:29:40|2415.28|2403.78|2415.49|2403.99|2415.57|2404.07|2415.19|2403.69|24
1736129430000|2025-01-06 02:10:30|2392.94|2381.44|2393.64|2382.14|2394.62|2383.12|2392.94|2381.44|26
1736184590000|2025-01-06 17:29:50|2415.48|2403.98|2415.16|2403.66|2415.48|2403.98|2415.16|2403.66|8
1736129440000|2025-01-06 02:10:40|2393.7|2382.2|2393.64|2382.14|2394.24|2382.74|2393.64|2382.14|14
1736184600000|2025-01-06 17:30:00|2415.23|2403.73|2415.16|2403.66|2415.27|2403.77|2415.16|2403.66|6
1736129450000|2025-01-06 02:10:50|2392.73|2381.23|2392.76|2381.26|2392.84|2381.34|2392.04|2380.54|7
1736184610000|2025-01-06 17:30:10|2415.24|2403.74|2415.79|2404.29|2416.37|2404.87|2415.24|2403.74|29
1736129460000|2025-01-06 02:11:00|2392.75|2381.25|2393.14|2381.64|2394.39|2382.89|2392.72|2381.22|22
1736184620000|2025-01-06 17:30:20|2415.77|2404.27|2416.09|2404.59|2416.23|2404.73|2415.6|2404.1|25
1736129470000|2025-01-06 02:11:10|2393.28|2381.78|2389.87|2378.37|2393.55|2382.05|2389.87|2378.37|15
1736184630000|2025-01-06 17:30:30|2416.32|2404.82|2416.07|2404.57|2416.57|2405.07|2415.74|2404.24|19
1736129480000|2025-01-06 02:11:20|2389.32|2377.82|2390.18|2378.68|2390.18|2378.68|2388.54|2377.04|20
1736184640000|2025-01-06 17:30:40|2415.98|2404.48|2416.56|2405.06|2416.56|2405.06|2415.98|2404.48|7
1736129490000|2025-01-06 02:11:30|2390.22|2378.72|2392.34|2380.84|2392.34|2380.84|2390.22|2378.72|26
1736184660000|2025-01-06 17:31:00|2416.57|2405.07|2416.68|2405.18|2416.81|2405.31|2416.56|2405.06|16
1736129500000|2025-01-06 02:11:40|2392.33|2380.83|2393.54|2382.04|2393.54|2382.04|2392.33|2380.83|4
1736184670000|2025-01-06 17:31:10|2416.76|2405.26|2416.56|2405.06|2417.07|2405.57|2416.56|2405.06|28
1736129510000|2025-01-06 02:11:50|2393.51|2382.01|2390.59|2379.09|2393.83|2382.33|2390.53|2379.03|26
1736184680000|2025-01-06 17:31:20|2415.86|2404.36|2415.65|2404.15|2415.86|2404.36|2415.16|2403.66|14
1736129520000|2025-01-06 02:12:00|2390.53|2379.03|2391.59|2380.09|2391.59|2380.09|2390.53|2379.03|25
1736184690000|2025-01-06 17:31:30|2415.68|2404.18|2415.78|2404.28|2416.29|2404.79|2415.51|2404.01|20
1736129530000|2025-01-06 02:12:10|2391.85|2380.35|2392.33|2380.83|2392.78|2381.28|2391.78|2380.28|21
1736184700000|2025-01-06 17:31:40|2415.74|2404.24|2415.4|2403.9|2415.78|2404.28|2415.2|2403.7|19
1736129540000|2025-01-06 02:12:20|2391.48|2379.98|2388.08|2376.58|2391.48|2379.98|2387.96|2376.46|13
1736184710000|2025-01-06 17:31:50|2415.5|2404|2415.52|2404.02|2415.74|2404.24|2415.38|2403.88|23
1736129550000|2025-01-06 02:12:30|2388.79|2377.29|2386.21|2374.71|2388.79|2377.29|2386.21|2374.71|13
1736184720000|2025-01-06 17:32:00|2415.44|2403.94|2413.65|2402.15|2415.44|2403.94|2413.5|2402|12
1736129560000|2025-01-06 02:12:40|2385.93|2374.43|2384.62|2373.12|2385.93|2374.43|2384.55|2373.05|21
1736184730000|2025-01-06 17:32:10|2413.91|2402.41|2413.04|2401.54|2414.02|2402.52|2412.84|2401.34|28
1736129570000|2025-01-06 02:12:50|2384.63|2373.13|2386.43|2374.93|2387.13|2375.63|2384.63|2373.13|20
1736184740000|2025-01-06 17:32:20|2413.5|2402|2412.61|2401.11|2413.92|2402.42|2412.41|2400.91|24
1736129580000|2025-01-06 02:13:00|2386.55|2375.05|2388.62|2377.12|2388.62|2377.12|2386.43|2374.93|14
1736184750000|2025-01-06 17:32:30|2412.59|2401.09|2412.6|2401.1|2413.3|2401.8|2412.53|2401.03|28
1736129590000|2025-01-06 02:13:10|2388.9|2377.4|2387.11|2375.61|2389.35|2377.85|2387.11|2375.61|24
1736184760000|2025-01-06 17:32:40|2412.59|2401.09|2413.72|2402.22|2413.72|2402.22|2412.41|2400.91|22
1736129600000|2025-01-06 02:13:20|2386.67|2375.17|2384.69|2373.19|2386.67|2375.17|2384.34|2372.84|20
1736184770000|2025-01-06 17:32:50|2413.25|2401.75|2412.81|2401.31|2413.49|2401.99|2412.56|2401.06|35
1736129610000|2025-01-06 02:13:30|2384.55|2373.05|2387.37|2375.87|2387.46|2375.96|2384.55|2373.05|20
1736184780000|2025-01-06 17:33:00|2412.98|2401.48|2412.86|2401.36|2413.15|2401.65|2412.55|2401.05|14
1736129620000|2025-01-06 02:13:40|2387.49|2375.99|2388.4|2376.9|2388.4|2376.9|2387.37|2375.87|19
1736184790000|2025-01-06 17:33:10|2412.89|2401.39|2414.75|2403.25|2414.94|2403.44|2412.89|2401.39|29
1736129630000|2025-01-06 02:13:50|2388.45|2376.95|2390.31|2378.81|2390.31|2378.81|2388.45|2376.95|16
1736184800000|2025-01-06 17:33:20|2414.8|2403.3|2415.39|2403.89|2415.39|2403.89|2414.18|2402.68|23
1736129640000|2025-01-06 02:14:00|2390.39|2378.89|2390.69|2379.19|2390.69|2379.19|2389.71|2378.21|15
1736184830000|2025-01-06 17:33:50|2415.47|2403.97|2416.56|2405.06|2416.56|2405.06|2415.47|2403.97|6
1736129650000|2025-01-06 02:14:10|2389.89|2378.39|2388.65|2377.15|2389.89|2378.39|2388.41|2376.91|17
1736184850000|2025-01-06 17:34:10|2416.23|2404.73|2416.3|2404.8|2416.3|2404.8|2416.23|2404.73|2
1736129660000|2025-01-06 02:14:20|2388.62|2377.12|2388.03|2376.53|2388.83|2377.33|2386.62|2375.12|23
1736184860000|2025-01-06 17:34:20|2416.19|2404.69|2416.35|2404.85|2416.35|2404.85|2415.38|2403.88|30
1736129670000|2025-01-06 02:14:30|2388.08|2376.58|2388.08|2376.58|2388.08|2376.58|2388.08|2376.58|1
1736184870000|2025-01-06 17:34:30|2416.34|2404.84|2416.49|2404.99|2416.55|2405.05|2415.58|2404.08|23
1736129680000|2025-01-06 02:14:40|2389.39|2377.89|2390.54|2379.04|2390.55|2379.05|2389.39|2377.89|12
1736184880000|2025-01-06 17:34:40|2416.4|2404.9|2416.33|2404.83|2416.56|2405.06|2416.16|2404.66|20
1736129690000|2025-01-06 02:14:50|2390.55|2379.05|2390.41|2378.91|2390.55|2379.05|2390.41|2378.91|8
1736184890000|2025-01-06 17:34:50|2416.32|2404.82|2415.69|2404.19|2416.35|2404.85|2415.53|2404.03|27
1736184900000|2025-01-06 17:35:00|2415.52|2404.02|2415.2|2403.7|2415.59|2404.09|2415.2|2403.7|13
1736129700000|2025-01-06 02:15:00|2389.38|2377.88|2390.98|2379.48|2390.98|2379.48|2388.11|2376.61|24
1736184910000|2025-01-06 17:35:10|2415.19|2403.69|2414.06|2402.56|2415.19|2403.69|2414.06|2402.56|26
1736129710000|2025-01-06 02:15:10|2390.86|2379.36|2388.2|2376.7|2390.91|2379.41|2388.2|2376.7|11
1736184920000|2025-01-06 17:35:20|2413.93|2402.43|2412.96|2401.46|2413.93|2402.43|2412.96|2401.46|27
1736129720000|2025-01-06 02:15:20|2388.26|2376.76|2386.72|2375.22|2388.3|2376.8|2386.57|2375.07|25
1736184930000|2025-01-06 17:35:30|2412.73|2401.23|2412.44|2400.94|2412.83|2401.33|2412.35|2400.85|22
1736129730000|2025-01-06 02:15:30|2386.47|2374.97|2378.18|2366.68|2386.47|2374.97|2378.18|2366.68|36
1736184940000|2025-01-06 17:35:40|2412.42|2400.92|2412.26|2400.76|2412.68|2401.18|2412.26|2400.76|32
1736129740000|2025-01-06 02:15:40|2377.71|2366.21|2381|2369.5|2381.62|2370.12|2377.71|2366.21|27
1736184950000|2025-01-06 17:35:50|2412.23|2400.73|2412.15|2400.65|2412.38|2400.88|2412.15|2400.65|20
1736129750000|2025-01-06 02:15:50|2380.94|2369.44|2382.64|2371.14|2383.09|2371.59|2378.26|2366.76|26
1736184960000|2025-01-06 17:36:00|2411.95|2400.45|2411.75|2400.25|2411.95|2400.45|2411.75|2400.25|2
1736129760000|2025-01-06 02:16:00|2382.61|2371.11|2382.37|2370.87|2384.34|2372.84|2382.11|2370.61|29
1736184970000|2025-01-06 17:36:10|2411.66|2400.16|2410.51|2399.01|2411.66|2400.16|2410.51|2399.01|6
1736129770000|2025-01-06 02:16:10|2382.61|2371.11|2385.95|2374.45|2385.95|2374.45|2382.61|2371.11|27
1736184980000|2025-01-06 17:36:20|2410.32|2398.82|2408.72|2397.22|2410.32|2398.82|2407.39|2395.89|26
1736129780000|2025-01-06 02:16:20|2387.52|2376.02|2385.37|2373.87|2388.62|2377.12|2385.08|2373.58|18
1736184990000|2025-01-06 17:36:30|2408.68|2397.18|2408.66|2397.16|2408.75|2397.25|2408.46|2396.96|27
1736129790000|2025-01-06 02:16:30|2385.64|2374.14|2386.27|2374.77|2386.71|2375.21|2385.64|2374.14|17
1736185000000|2025-01-06 17:36:40|2408.72|2397.22|2409.17|2397.67|2409.26|2397.76|2408.52|2397.02|30
1736185010000|2025-01-06 17:36:50|2409.36|2397.86|2410.46|2398.96|2410.5|2399|2409.36|2397.86|33
1736129800000|2025-01-06 02:16:40|2386.21|2374.71|2388.63|2377.13|2388.7|2377.2|2386.15|2374.65|25
1736185020000|2025-01-06 17:37:00|2410.7|2399.2|2408.56|2397.06|2410.7|2399.2|2408.51|2397.01|31
1736129810000|2025-01-06 02:16:50|2388.58|2377.08|2387.29|2375.79|2388.58|2377.08|2387.29|2375.79|13
1736185030000|2025-01-06 17:37:10|2407.96|2396.46|2408.31|2396.81|2408.49|2396.99|2407.66|2396.16|29
1736129820000|2025-01-06 02:17:00|2387.39|2375.89|2389.05|2377.55|2389.25|2377.75|2387.39|2375.89|22
1736185040000|2025-01-06 17:37:20|2408.38|2396.88|2407.77|2396.27|2408.4|2396.9|2407.77|2396.27|20
1736129830000|2025-01-06 02:17:10|2388.32|2376.82|2389.77|2378.27|2389.77|2378.27|2387.59|2376.09|13
1736185050000|2025-01-06 17:37:30|2407.53|2396.03|2407.75|2396.25|2408.8|2397.3|2407.21|2395.71|33
1736129840000|2025-01-06 02:17:20|2389.8|2378.3|2387.04|2375.54|2391.06|2379.56|2386.92|2375.42|27
1736185060000|2025-01-06 17:37:40|2407.61|2396.11|2407.25|2395.75|2407.88|2396.38|2407.23|2395.73|28
1736129850000|2025-01-06 02:17:30|2386.92|2375.42|2390.57|2379.07|2390.67|2379.17|2386.92|2375.42|26
1736185070000|2025-01-06 17:37:50|2407.29|2395.79|2407.2|2395.7|2407.7|2396.2|2406.8|2395.3|19
1736129860000|2025-01-06 02:17:40|2390.61|2379.11|2390.13|2378.63|2390.61|2379.11|2389.56|2378.06|17
1736185080000|2025-01-06 17:38:00|2407.19|2395.69|2406.72|2395.22|2407.63|2396.13|2406.72|2395.22|19
1736129870000|2025-01-06 02:17:50|2390.31|2378.81|2391.51|2380.01|2391.51|2380.01|2390.31|2378.81|16
1736185090000|2025-01-06 17:38:10|2406.31|2394.81|2405.9|2394.4|2406.31|2394.81|2405.9|2394.4|7
1736129880000|2025-01-06 02:18:00|2391.4|2379.9|2392.93|2381.43|2393.74|2382.24|2391.4|2379.9|14
1736185100000|2025-01-06 17:38:20|2405.93|2394.43|2406.21|2394.71|2406.21|2394.71|2405.93|2394.43|4
1736129890000|2025-01-06 02:18:10|2392.92|2381.42|2390.28|2378.78|2393.05|2381.55|2390.1|2378.6|23
1736185110000|2025-01-06 17:38:30|2406.32|2394.82|2406.65|2395.15|2406.86|2395.36|2406.19|2394.69|23
1736129900000|2025-01-06 02:18:20|2390.54|2379.04|2389.02|2377.52|2390.57|2379.07|2388.07|2376.57|22
1736185120000|2025-01-06 17:38:40|2406.87|2395.37|2406.97|2395.47|2406.97|2395.47|2406.87|2395.37|3
1736129910000|2025-01-06 02:18:30|2389.07|2377.57|2392.93|2381.43|2392.93|2381.43|2388.95|2377.45|23
1736185140000|2025-01-06 17:39:00|2406.83|2395.33|2405.9|2394.4|2406.83|2395.33|2405.9|2394.4|10
1736129920000|2025-01-06 02:18:40|2393|2381.5|2393.24|2381.74|2393.24|2381.74|2392.89|2381.39|15
1736185160000|2025-01-06 17:39:20|2405.32|2393.82|2404.75|2393.25|2405.32|2393.82|2404.75|2393.25|2
1736129940000|2025-01-06 02:19:00|2393.17|2381.67|2393.24|2381.74|2393.24|2381.74|2391.52|2380.02|19
1736185170000|2025-01-06 17:39:30|2404.52|2393.02|2403.98|2392.48|2404.52|2393.02|2403.98|2392.48|4
1736185180000|2025-01-06 17:39:40|2403.23|2391.73|2402.53|2391.03|2403.23|2391.73|2402.48|2390.98|12
1736129950000|2025-01-06 02:19:10|2393.11|2381.61|2397.6|2386.1|2397.6|2386.1|2393.09|2381.59|12
1736185190000|2025-01-06 17:39:50|2402.58|2391.08|2401.94|2390.44|2402.92|2391.42|2401.47|2389.97|28
1736129960000|2025-01-06 02:19:20|2397.52|2386.02|2397.45|2385.95|2397.63|2386.13|2396.64|2385.14|21
1736129970000|2025-01-06 02:19:30|2397.5|2386|2397.24|2385.74|2397.59|2386.09|2396.58|2385.08|20
1736185200000|2025-01-06 17:40:00|2401.88|2390.38|2401.41|2389.91|2402.37|2390.87|2401.41|2389.91|21
1736129980000|2025-01-06 02:19:40|2397.25|2385.75|2400.07|2388.57|2400.07|2388.57|2397.25|2385.75|16
1736185210000|2025-01-06 17:40:10|2400.75|2389.25|2399|2387.5|2400.75|2389.25|2399|2387.5|9
1736129990000|2025-01-06 02:19:50|2400.19|2388.69|2401.57|2390.07|2401.64|2390.14|2400.19|2388.69|16
1736185220000|2025-01-06 17:40:20|2398.83|2387.33|2398.31|2386.81|2399.15|2387.65|2397.73|2386.23|14
1736185230000|2025-01-06 17:40:30|2397.95|2386.45|2397.73|2386.23|2397.98|2386.48|2397.73|2386.23|6
1736130000000|2025-01-06 02:20:00|2401.63|2390.13|2401.08|2389.58|2401.78|2390.28|2398.58|2387.08|24
1736185240000|2025-01-06 17:40:40|2397.06|2385.56|2396.39|2384.89|2397.06|2385.56|2396.39|2384.89|2
1736130010000|2025-01-06 02:20:10|2401.02|2389.52|2402.93|2391.43|2402.93|2391.43|2401.02|2389.52|19
1736185250000|2025-01-06 17:40:50|2395.27|2383.77|2396.4|2384.9|2396.48|2384.98|2394.19|2382.69|26
1736130020000|2025-01-06 02:20:20|2402.79|2391.29|2398.9|2387.4|2402.79|2391.29|2398.9|2387.4|25
1736185260000|2025-01-06 17:41:00|2395.81|2384.31|2395|2383.5|2397.55|2386.05|2394.69|2383.19|34
1736130030000|2025-01-06 02:20:30|2398.3|2386.8|2397.78|2386.28|2398.34|2386.84|2397.08|2385.58|24
1736185270000|2025-01-06 17:41:10|2394.79|2383.29|2394.71|2383.21|2396.13|2384.63|2394.31|2382.81|33
1736130040000|2025-01-06 02:20:40|2398.17|2386.67|2398.28|2386.78|2399.31|2387.81|2397.99|2386.49|23
1736185280000|2025-01-06 17:41:20|2394.65|2383.15|2393.26|2381.76|2394.66|2383.16|2393.25|2381.75|25
1736130050000|2025-01-06 02:20:50|2398.34|2386.84|2396.72|2385.22|2398.34|2386.84|2396.18|2384.68|23
1736185290000|2025-01-06 17:41:30|2393.25|2381.75|2393.29|2381.79|2393.92|2382.42|2393.25|2381.75|13
1736130060000|2025-01-06 02:21:00|2396.66|2385.16|2393.22|2381.72|2396.69|2385.19|2393.22|2381.72|24
1736185300000|2025-01-06 17:41:40|2393.25|2381.75|2393.25|2381.75|2393.25|2381.75|2393.25|2381.75|1
1736130070000|2025-01-06 02:21:10|2393.21|2381.71|2393.09|2381.59|2393.65|2382.15|2392.77|2381.27|23
1736185310000|2025-01-06 17:41:50|2393.06|2381.56|2392.19|2380.69|2393.06|2381.56|2392.19|2380.69|4
1736130080000|2025-01-06 02:21:20|2393.21|2381.71|2390.17|2378.67|2393.21|2381.71|2390.17|2378.67|20
1736185320000|2025-01-06 17:42:00|2392.08|2380.58|2387.83|2376.33|2392.08|2380.58|2387.83|2376.33|12
1736130090000|2025-01-06 02:21:30|2390.3|2378.8|2391.53|2380.03|2391.53|2380.03|2390.11|2378.61|20
1736185330000|2025-01-06 17:42:10|2387.63|2376.13|2387.44|2375.94|2387.63|2376.13|2387.44|2375.94|2
1736185350000|2025-01-06 17:42:30|2387.07|2375.57|2387.31|2375.81|2388|2376.5|2386.7|2375.2|27
1736130100000|2025-01-06 02:21:40|2391.65|2380.15|2394.93|2383.43|2395.96|2384.46|2391.65|2380.15|26
1736185360000|2025-01-06 17:42:40|2387.14|2375.64|2389.12|2377.62|2389.75|2378.25|2386.84|2375.34|25
1736130110000|2025-01-06 02:21:50|2395.07|2383.57|2394.51|2383.01|2395.07|2383.57|2394.22|2382.72|18
1736185370000|2025-01-06 17:42:50|2388.95|2377.45|2387.09|2375.59|2388.95|2377.45|2386.8|2375.3|34
1736130120000|2025-01-06 02:22:00|2394.64|2383.14|2394.63|2383.13|2394.64|2383.14|2394.07|2382.57|12
1736185380000|2025-01-06 17:43:00|2387.11|2375.61|2386.69|2375.19|2388.16|2376.66|2386.69|2375.19|25
1736130130000|2025-01-06 02:22:10|2395.88|2384.38|2394.42|2382.92|2395.88|2384.38|2394.42|2382.92|18
1736185390000|2025-01-06 17:43:10|2386.6|2375.1|2386.51|2375.01|2386.6|2375.1|2386.51|2375.01|2
1736130140000|2025-01-06 02:22:20|2393.84|2382.34|2392.26|2380.76|2393.84|2382.34|2392.26|2380.76|15
1736185410000|2025-01-06 17:43:30|2386.6|2375.1|2386.22|2374.72|2386.61|2375.11|2386.02|2374.52|17
1736130150000|2025-01-06 02:22:30|2392.25|2380.75|2392.28|2380.78|2392.4|2380.9|2391.81|2380.31|11
1736185420000|2025-01-06 17:43:40|2386.21|2374.71|2385.75|2374.25|2386.38|2374.88|2385.75|2374.25|33
1736130160000|2025-01-06 02:22:40|2392.4|2380.9|2391.95|2380.45|2392.4|2380.9|2391.95|2380.45|17
1736185440000|2025-01-06 17:44:00|2385.83|2374.33|2389.12|2377.62|2389.12|2377.62|2385.83|2374.33|13
1736130170000|2025-01-06 02:22:50|2391.94|2380.44|2391.44|2379.94|2391.94|2380.44|2391|2379.5|9
1736185450000|2025-01-06 17:44:10|2389.61|2378.11|2387.04|2375.54|2389.61|2378.11|2387.04|2375.54|28
1736130180000|2025-01-06 02:23:00|2391.32|2379.82|2389.54|2378.04|2391.32|2379.82|2389.48|2377.98|22
1736185460000|2025-01-06 17:44:20|2387.18|2375.68|2387.73|2376.23|2388.82|2377.32|2387.18|2375.68|31
1736130190000|2025-01-06 02:23:10|2389.56|2378.06|2391.83|2380.33|2391.83|2380.33|2389.56|2378.06|9
1736185470000|2025-01-06 17:44:30|2388.3|2376.8|2389.61|2378.11|2389.61|2378.11|2387.68|2376.18|22
1736130200000|2025-01-06 02:23:20|2391.99|2380.49|2392.16|2380.66|2392.46|2380.96|2391.84|2380.34|16
1736185480000|2025-01-06 17:44:40|2389.42|2377.92|2389.9|2378.4|2389.9|2378.4|2389.42|2377.92|4
1736130210000|2025-01-06 02:23:30|2392.13|2380.63|2391.17|2379.67|2392.13|2380.63|2391.17|2379.67|15
1736185490000|2025-01-06 17:44:50|2390.83|2379.33|2389.64|2378.14|2391.12|2379.62|2389.33|2377.83|29
1736130220000|2025-01-06 02:23:40|2391.18|2379.68|2390.51|2379.01|2391.18|2379.68|2389.66|2378.16|21
1736185500000|2025-01-06 17:45:00|2389.62|2378.12|2387.89|2376.39|2389.62|2378.12|2386.65|2375.15|32
1736130230000|2025-01-06 02:23:50|2390.52|2379.02|2388.49|2376.99|2390.93|2379.43|2388.49|2376.99|15
1736185510000|2025-01-06 17:45:10|2387.73|2376.23|2385.75|2374.25|2387.73|2376.23|2385.75|2374.25|13
1736130240000|2025-01-06 02:24:00|2388.04|2376.54|2387.57|2376.07|2388.16|2376.66|2386.98|2375.48|16
1736185540000|2025-01-06 17:45:40|2386|2374.5|2386.2|2374.7|2386.46|2374.96|2385.97|2374.47|7
1736130250000|2025-01-06 02:24:10|2387.58|2376.08|2387.47|2375.97|2387.6|2376.1|2387.44|2375.94|20
1736185550000|2025-01-06 17:45:50|2386.58|2375.08|2390.64|2379.14|2390.64|2379.14|2386.47|2374.97|15
1736130260000|2025-01-06 02:24:20|2387.46|2375.96|2385.53|2374.03|2387.51|2376.01|2385.53|2374.03|14
1736185560000|2025-01-06 17:46:00|2390.96|2379.46|2390.76|2379.26|2391.02|2379.52|2388.66|2377.16|35
1736130270000|2025-01-06 02:24:30|2385.52|2374.02|2384.75|2373.25|2385.55|2374.05|2384.58|2373.08|18
1736185570000|2025-01-06 17:46:10|2390.74|2379.24|2390.4|2378.9|2391.14|2379.64|2389.88|2378.38|28
1736185580000|2025-01-06 17:46:20|2390.62|2379.12|2391|2379.5|2391.14|2379.64|2390.62|2379.12|16
1736130280000|2025-01-06 02:24:40|2384.76|2373.26|2385.52|2374.02|2385.52|2374.02|2383.44|2371.94|24
1736185590000|2025-01-06 17:46:30|2391.03|2379.53|2393.46|2381.96|2393.46|2381.96|2391.03|2379.53|10
1736130290000|2025-01-06 02:24:50|2385.58|2374.08|2387.36|2375.86|2387.67|2376.17|2385.58|2374.08|16
1736185600000|2025-01-06 17:46:40|2393.24|2381.74|2393.32|2381.82|2393.46|2381.96|2393.14|2381.64|24
1736130300000|2025-01-06 02:25:00|2387.16|2375.66|2386.41|2374.91|2387.16|2375.66|2385.67|2374.17|19
1736185610000|2025-01-06 17:46:50|2393.34|2381.84|2393.18|2381.68|2393.46|2381.96|2393.16|2381.66|19
1736130310000|2025-01-06 02:25:10|2386.29|2374.79|2386.69|2375.19|2386.7|2375.2|2385.93|2374.43|14
1736185620000|2025-01-06 17:47:00|2393.25|2381.75|2393.17|2381.67|2393.25|2381.75|2392.78|2381.28|10
1736185630000|2025-01-06 17:47:10|2393.18|2381.68|2393.34|2381.84|2393.46|2381.96|2393.18|2381.68|4
1736130320000|2025-01-06 02:25:20|2386.83|2375.33|2386.95|2375.45|2386.97|2375.47|2386.83|2375.33|8
1736185640000|2025-01-06 17:47:20|2393.23|2381.73|2393.46|2381.96|2393.46|2381.96|2392.92|2381.42|24
1736130330000|2025-01-06 02:25:30|2386.96|2375.46|2388.14|2376.64|2388.14|2376.64|2386.95|2375.45|10
1736185660000|2025-01-06 17:47:40|2393.73|2382.23|2395.53|2384.03|2395.53|2384.03|2393.73|2382.23|4
1736130340000|2025-01-06 02:25:40|2388.2|2376.7|2388.49|2376.99|2388.5|2377|2388.15|2376.65|10
1736185680000|2025-01-06 17:48:00|2395.64|2384.14|2393.42|2381.92|2395.75|2384.25|2393.12|2381.62|24
1736130350000|2025-01-06 02:25:50|2388.72|2377.22|2389.25|2377.75|2389.29|2377.79|2388.72|2377.22|11
1736185690000|2025-01-06 17:48:10|2393.16|2381.66|2392.98|2381.48|2393.74|2382.24|2392.34|2380.84|26
1736130360000|2025-01-06 02:26:00|2389.15|2377.65|2389.22|2377.72|2389.77|2378.27|2388.7|2377.2|22
1736185700000|2025-01-06 17:48:20|2393.16|2381.66|2394.86|2383.36|2394.9|2383.4|2393.16|2381.66|29
1736130370000|2025-01-06 02:26:10|2389.2|2377.7|2388.59|2377.09|2389.24|2377.74|2388.59|2377.09|8
1736185710000|2025-01-06 17:48:30|2394.71|2383.21|2394.01|2382.51|2394.71|2383.21|2394.01|2382.51|10
1736130380000|2025-01-06 02:26:20|2388.1|2376.6|2387.39|2375.89|2388.1|2376.6|2387.15|2375.65|9
1736185730000|2025-01-06 17:48:50|2394.13|2382.63|2394.33|2382.83|2394.33|2382.83|2394.01|2382.51|26
1736185740000|2025-01-06 17:49:00|2394.76|2383.26|2394.95|2383.45|2394.95|2383.45|2394.75|2383.25|16
1736130390000|2025-01-06 02:26:30|2387.27|2375.77|2386.72|2375.22|2387.27|2375.77|2386.35|2374.85|8
1736185750000|2025-01-06 17:49:10|2395.75|2384.25|2395.72|2384.22|2395.75|2384.25|2395.45|2383.95|10
1736130400000|2025-01-06 02:26:40|2386.71|2375.21|2386.34|2374.84|2386.72|2375.22|2386.22|2374.72|15
1736185760000|2025-01-06 17:49:20|2395.35|2383.85|2394.01|2382.51|2395.41|2383.91|2394.01|2382.51|15
1736130410000|2025-01-06 02:26:50|2386.32|2374.82|2386.67|2375.17|2386.67|2375.17|2386.32|2374.82|11
1736185770000|2025-01-06 17:49:30|2392.7|2381.2|2393.36|2381.86|2393.52|2382.02|2392.39|2380.89|23
1736130420000|2025-01-06 02:27:00|2386.32|2374.82|2385.3|2373.8|2386.34|2374.84|2385.3|2373.8|12
1736185780000|2025-01-06 17:49:40|2393.35|2381.85|2392.08|2380.58|2393.45|2381.95|2391.99|2380.49|32
1736130430000|2025-01-06 02:27:10|2385.35|2373.85|2386.43|2374.93|2386.51|2375.01|2385.35|2373.85|13
1736185790000|2025-01-06 17:49:50|2391.99|2380.49|2393.83|2382.33|2393.83|2382.33|2391.73|2380.23|21
1736130440000|2025-01-06 02:27:20|2386.42|2374.92|2385.7|2374.2|2386.42|2374.92|2385.7|2374.2|9
1736185800000|2025-01-06 17:50:00|2393.6|2382.1|2391.43|2379.93|2393.83|2382.33|2391.43|2379.93|23
1736130450000|2025-01-06 02:27:30|2385.71|2374.21|2384.29|2372.79|2385.75|2374.25|2384.29|2372.79|11
1736185810000|2025-01-06 17:50:10|2391.25|2379.75|2390.32|2378.82|2391.25|2379.75|2389.96|2378.46|28
1736130460000|2025-01-06 02:27:40|2384.18|2372.68|2383.45|2371.95|2384.23|2372.73|2383.39|2371.89|8
1736185820000|2025-01-06 17:50:20|2390.33|2378.83|2390.85|2379.35|2391.22|2379.72|2390.33|2378.83|25
1736130470000|2025-01-06 02:27:50|2383.44|2371.94|2383.52|2372.02|2383.55|2372.05|2383.43|2371.93|8
1736185830000|2025-01-06 17:50:30|2390.74|2379.24|2387.53|2376.03|2390.74|2379.24|2387.49|2375.99|26
1736130480000|2025-01-06 02:28:00|2383.51|2372.01|2383.19|2371.69|2383.51|2372.01|2382.64|2371.14|11
1736185840000|2025-01-06 17:50:40|2387.48|2375.98|2390.41|2378.91|2390.68|2379.18|2387.48|2375.98|32
1736130490000|2025-01-06 02:28:10|2383.24|2371.74|2383.16|2371.66|2383.24|2371.74|2383.11|2371.61|11
1736185850000|2025-01-06 17:50:50|2390.51|2379.01|2390.28|2378.78|2390.63|2379.13|2389.76|2378.26|19
1736130500000|2025-01-06 02:28:20|2383.1|2371.6|2382.37|2370.87|2383.1|2371.6|2382.08|2370.58|10
1736185860000|2025-01-06 17:51:00|2390.1|2378.6|2390.44|2378.94|2390.44|2378.94|2390.1|2378.6|4
1736130510000|2025-01-06 02:28:30|2382.36|2370.86|2382.35|2370.85|2382.37|2370.87|2382.29|2370.79|10
1736185870000|2025-01-06 17:51:10|2390.46|2378.96|2391.53|2380.03|2391.53|2380.03|2390.17|2378.67|30
1736130520000|2025-01-06 02:28:40|2382.34|2370.84|2382.62|2371.12|2382.62|2371.12|2382.34|2370.84|9
1736185880000|2025-01-06 17:51:20|2391.52|2380.02|2391.53|2380.03|2391.53|2380.03|2391.52|2380.02|2
1736130530000|2025-01-06 02:28:50|2382.4|2370.9|2382.24|2370.74|2382.4|2370.9|2382.21|2370.71|4
1736185890000|2025-01-06 17:51:30|2391.51|2380.01|2390.1|2378.6|2391.51|2380.01|2390.1|2378.6|16
1736130540000|2025-01-06 02:29:00|2382.26|2370.76|2382.3|2370.8|2382.3|2370.8|2382.26|2370.76|2
1736185900000|2025-01-06 17:51:40|2390.53|2379.03|2390.39|2378.89|2390.91|2379.41|2390.24|2378.74|22
1736130550000|2025-01-06 02:29:10|2382.06|2370.56|2381.44|2369.94|2382.06|2370.56|2381.44|2369.94|16
1736185910000|2025-01-06 17:51:50|2390.36|2378.86|2390.1|2378.6|2390.36|2378.86|2390.1|2378.6|13
1736130560000|2025-01-06 02:29:20|2380.16|2368.66|2379.06|2367.56|2380.16|2368.66|2379.06|2367.56|16
1736185920000|2025-01-06 17:52:00|2390.27|2378.77|2388.33|2376.83|2390.27|2378.77|2387.55|2376.05|27
1736130570000|2025-01-06 02:29:30|2379.03|2367.53|2378.78|2367.28|2379.04|2367.54|2378.78|2367.28|6
1736185930000|2025-01-06 17:52:10|2388.47|2376.97|2390.25|2378.75|2390.25|2378.75|2387.66|2376.16|31
1736130580000|2025-01-06 02:29:40|2378.79|2367.29|2379.31|2367.81|2379.31|2367.81|2378.79|2367.29|2
1736185940000|2025-01-06 17:52:20|2390.38|2378.88|2390.77|2379.27|2391.04|2379.54|2390.28|2378.78|15
1736130590000|2025-01-06 02:29:50|2379.48|2367.98|2382.5|2371|2382.5|2371|2379.48|2367.98|5
1736185950000|2025-01-06 17:52:30|2390.88|2379.38|2389.52|2378.02|2390.88|2379.38|2389.52|2378.02|29
1736185960000|2025-01-06 17:52:40|2389.4|2377.9|2391.04|2379.54|2391.04|2379.54|2389.39|2377.89|24
1736130600000|2025-01-06 02:30:00|2382.56|2371.06|2382.42|2370.92|2382.62|2371.12|2382.15|2370.65|19
1736185970000|2025-01-06 17:52:50|2391.02|2379.52|2390.62|2379.12|2391.04|2379.54|2390.62|2379.12|15
1736130610000|2025-01-06 02:30:10|2382.59|2371.09|2381.32|2369.82|2382.59|2371.09|2381.32|2369.82|7
1736185980000|2025-01-06 17:53:00|2390.56|2379.06|2390.69|2379.19|2390.85|2379.35|2390.42|2378.92|28
1736130620000|2025-01-06 02:30:20|2380.17|2368.67|2379.63|2368.13|2380.17|2368.67|2379.45|2367.95|8
1736185990000|2025-01-06 17:53:10|2390.59|2379.09|2391.9|2380.4|2391.9|2380.4|2390.47|2378.97|19
1736130630000|2025-01-06 02:30:30|2379.35|2367.85|2379.03|2367.53|2379.35|2367.85|2379.03|2367.53|11
1736186000000|2025-01-06 17:53:20|2391.83|2380.33|2391.86|2380.36|2391.9|2380.4|2391.76|2380.26|9
1736130640000|2025-01-06 02:30:40|2378.94|2367.44|2379.19|2367.69|2379.19|2367.69|2376.93|2365.43|25
1736186010000|2025-01-06 17:53:30|2391.9|2380.4|2391.9|2380.4|2391.9|2380.4|2391.9|2380.4|1
1736130650000|2025-01-06 02:30:50|2379.31|2367.81|2379.21|2367.71|2379.33|2367.83|2378.9|2367.4|11
1736186020000|2025-01-06 17:53:40|2391.75|2380.25|2391.61|2380.11|2391.89|2380.39|2391.28|2379.78|19
1736130660000|2025-01-06 02:31:00|2379.05|2367.55|2379.09|2367.59|2379.09|2367.59|2378.62|2367.12|15
1736186030000|2025-01-06 17:53:50|2391.67|2380.17|2391.61|2380.11|2391.87|2380.37|2391.6|2380.1|5
1736130670000|2025-01-06 02:31:10|2379.08|2367.58|2378.9|2367.4|2379.08|2367.58|2378.78|2367.28|13
1736186040000|2025-01-06 17:54:00|2391.63|2380.13|2391.9|2380.4|2391.9|2380.4|2391.59|2380.09|22
1736130680000|2025-01-06 02:31:20|2378.93|2367.43|2378.59|2367.09|2378.99|2367.49|2378.28|2366.78|10
1736186050000|2025-01-06 17:54:10|2392.88|2381.38|2393.31|2381.81|2393.31|2381.81|2392.88|2381.38|6
1736130690000|2025-01-06 02:31:30|2378.35|2366.85|2378.28|2366.78|2378.47|2366.97|2378.28|2366.78|5
1736186060000|2025-01-06 17:54:20|2393.32|2381.82|2395.75|2384.25|2395.75|2384.25|2393.31|2381.81|13
1736130700000|2025-01-06 02:31:40|2378.52|2367.02|2380.27|2368.77|2380.57|2369.07|2378.52|2367.02|16
1736186070000|2025-01-06 17:54:30|2395.88|2384.38|2397.1|2385.6|2397.1|2385.6|2395.88|2384.38|6
1736130710000|2025-01-06 02:31:50|2380.24|2368.74|2379.85|2368.35|2380.24|2368.74|2379.81|2368.31|14
1736186080000|2025-01-06 17:54:40|2396.89|2385.39|2396.43|2384.93|2396.89|2385.39|2396.13|2384.63|20
1736130720000|2025-01-06 02:32:00|2379.91|2368.41|2379.74|2368.24|2380.81|2369.31|2379.42|2367.92|19
1736186090000|2025-01-06 17:54:50|2396.45|2384.95|2395.43|2383.93|2396.47|2384.97|2395.43|2383.93|24
1736130730000|2025-01-06 02:32:10|2379.59|2368.09|2380.81|2369.31|2380.81|2369.31|2379.59|2368.09|5
1736186100000|2025-01-06 17:55:00|2395.37|2383.87|2394.71|2383.21|2395.57|2384.07|2394.58|2383.08|20
1736130740000|2025-01-06 02:32:20|2380.77|2369.27|2379.43|2367.93|2380.78|2369.28|2379.1|2367.6|17
1736186110000|2025-01-06 17:55:10|2394.67|2383.17|2396.39|2384.89|2396.39|2384.89|2394.47|2382.97|32
1736130750000|2025-01-06 02:32:30|2379.42|2367.92|2380.57|2369.07|2380.57|2369.07|2379.42|2367.92|4
1736186120000|2025-01-06 17:55:20|2396.4|2384.9|2396.04|2384.54|2396.48|2384.98|2395.3|2383.8|30
1736130760000|2025-01-06 02:32:40|2380.78|2369.28|2383.22|2371.72|2383.22|2371.72|2380.78|2369.28|7
1736186130000|2025-01-06 17:55:30|2395.62|2384.12|2396.38|2384.88|2396.51|2385.01|2395.47|2383.97|29
1736130770000|2025-01-06 02:32:50|2383.66|2372.16|2384.47|2372.97|2384.47|2372.97|2383.66|2372.16|6
1736186140000|2025-01-06 17:55:40|2396.25|2384.75|2395.7|2384.2|2396.25|2384.75|2395.18|2383.68|26
1736130780000|2025-01-06 02:33:00|2384.72|2373.22|2387.29|2375.79|2387.29|2375.79|2384.72|2373.22|11
1736186150000|2025-01-06 17:55:50|2395.52|2384.02|2395.36|2383.86|2395.64|2384.14|2395.19|2383.69|26
1736130790000|2025-01-06 02:33:10|2386.87|2375.37|2387.29|2375.79|2387.29|2375.79|2386.87|2375.37|3
1736186160000|2025-01-06 17:56:00|2395.4|2383.9|2395.11|2383.61|2395.74|2384.24|2395.11|2383.61|28
1736130800000|2025-01-06 02:33:20|2387.08|2375.58|2387.08|2375.58|2387.08|2375.58|2387.07|2375.57|3
1736186170000|2025-01-06 17:56:10|2394.96|2383.46|2395.59|2384.09|2395.84|2384.34|2394.76|2383.26|31
1736130810000|2025-01-06 02:33:30|2387.07|2375.57|2386.36|2374.86|2387.07|2375.57|2386.36|2374.86|4
1736186180000|2025-01-06 17:56:20|2395.58|2384.08|2396.57|2385.07|2396.72|2385.22|2395.58|2384.08|21
1736130820000|2025-01-06 02:33:40|2386.24|2374.74|2385|2373.5|2386.24|2374.74|2384.91|2373.41|27
1736186190000|2025-01-06 17:56:30|2396.59|2385.09|2396.8|2385.3|2396.8|2385.3|2396.56|2385.06|7
1736130830000|2025-01-06 02:33:50|2384.95|2373.45|2384.42|2372.92|2385|2373.5|2384.31|2372.81|17
1736186220000|2025-01-06 17:57:00|2396.74|2385.24|2396.76|2385.26|2396.8|2385.3|2396.74|2385.24|10
1736130840000|2025-01-06 02:34:00|2384.44|2372.94|2384.55|2373.05|2384.71|2373.21|2384.44|2372.94|13
1736186230000|2025-01-06 17:57:10|2396.77|2385.27|2396.18|2384.68|2396.8|2385.3|2396.18|2384.68|9
1736130850000|2025-01-06 02:34:10|2384.54|2373.04|2384.22|2372.72|2384.55|2373.05|2383.95|2372.45|21
1736186240000|2025-01-06 17:57:20|2396.22|2384.72|2396.58|2385.08|2396.58|2385.08|2395.62|2384.12|24
1736130860000|2025-01-06 02:34:20|2384.28|2372.78|2391.82|2380.32|2391.82|2380.32|2384.28|2372.78|18
1736186250000|2025-01-06 17:57:30|2396.7|2385.2|2396.8|2385.3|2396.8|2385.3|2396.7|2385.2|2
1736130870000|2025-01-06 02:34:30|2391.87|2380.37|2394.75|2383.25|2394.75|2383.25|2391.87|2380.37|26
1736186280000|2025-01-06 17:58:00|2397.1|2385.6|2397.71|2386.21|2397.71|2386.21|2397.1|2385.6|3
1736130880000|2025-01-06 02:34:40|2394.51|2383.01|2394.43|2382.93|2394.7|2383.2|2394.22|2382.72|21
1736186300000|2025-01-06 17:58:20|2397.61|2386.11|2397.42|2385.92|2397.61|2386.11|2397.42|2385.92|2
1736130890000|2025-01-06 02:34:50|2394.31|2382.81|2394.75|2383.25|2394.75|2383.25|2394.31|2382.81|7
1736186310000|2025-01-06 17:58:30|2397.35|2385.85|2396.56|2385.06|2397.35|2385.85|2396.55|2385.05|19
1736130900000|2025-01-06 02:35:00|2395.91|2384.41|2397.86|2386.36|2397.86|2386.36|2395.91|2384.41|5
1736186320000|2025-01-06 17:58:40|2396.51|2385.01|2397.38|2385.88|2397.47|2385.97|2396.48|2384.98|21
1736130910000|2025-01-06 02:35:10|2399.15|2387.65|2399.68|2388.18|2400.39|2388.89|2399.15|2387.65|16
1736186330000|2025-01-06 17:58:50|2397.36|2385.86|2397.5|2386|2397.56|2386.06|2397.3|2385.8|17
1736130920000|2025-01-06 02:35:20|2399.71|2388.21|2399.34|2387.84|2399.71|2388.21|2398.32|2386.82|32
1736186340000|2025-01-06 17:59:00|2397.52|2386.02|2397.27|2385.77|2397.65|2386.15|2397.23|2385.73|32
1736130930000|2025-01-06 02:35:30|2399.12|2387.62|2398.94|2387.44|2399.76|2388.26|2398.62|2387.12|28
1736186350000|2025-01-06 17:59:10|2397.26|2385.76|2397.68|2386.18|2397.68|2386.18|2397.11|2385.61|29
1736130940000|2025-01-06 02:35:40|2398.92|2387.42|2402.93|2391.43|2402.93|2391.43|2398.92|2387.42|23
1736186360000|2025-01-06 17:59:20|2397.69|2386.19|2397.47|2385.97|2397.69|2386.19|2397.16|2385.66|20
1736130950000|2025-01-06 02:35:50|2402.83|2391.33|2402.33|2390.83|2402.93|2391.43|2402.31|2390.81|23
1736186370000|2025-01-06 17:59:30|2397.42|2385.92|2397.71|2386.21|2397.71|2386.21|2397.19|2385.69|12
1736130960000|2025-01-06 02:36:00|2401.98|2390.48|2402.56|2391.06|2402.93|2391.43|2401.98|2390.48|17
1736186420000|2025-01-06 18:00:20|2397.9|2386.4|2397.84|2386.34|2398.03|2386.53|2397.84|2386.34|6
1736130970000|2025-01-06 02:36:10|2402.67|2391.17|2402.63|2391.13|2402.93|2391.43|2402.63|2391.13|19
1736186430000|2025-01-06 18:00:30|2397.82|2386.32|2396.81|2385.31|2397.93|2386.43|2396.3|2384.8|21
1736130980000|2025-01-06 02:36:20|2402.62|2391.12|2404.39|2392.89|2404.42|2392.92|2402.36|2390.86|23
1736186440000|2025-01-06 18:00:40|2396.8|2385.3|2396.66|2385.16|2397.02|2385.52|2396.59|2385.09|26
1736130990000|2025-01-06 02:36:30|2404.4|2392.9|2404.03|2392.53|2404.4|2392.9|2402.68|2391.18|26
1736186450000|2025-01-06 18:00:50|2396.91|2385.41|2396.15|2384.65|2397.16|2385.66|2396.03|2384.53|25
1736131000000|2025-01-06 02:36:40|2404.04|2392.54|2404.36|2392.86|2405.09|2393.59|2404.04|2392.54|24
1736186460000|2025-01-06 18:01:00|2396.28|2384.78|2395.63|2384.13|2397.04|2385.54|2395.63|2384.13|19
1736131010000|2025-01-06 02:36:50|2404.37|2392.87|2404.21|2392.71|2404.43|2392.93|2403.8|2392.3|28
1736186470000|2025-01-06 18:01:10|2395.41|2383.91|2394.75|2383.25|2395.41|2383.91|2394.75|2383.25|7
1736131020000|2025-01-06 02:37:00|2404.17|2392.67|2404.75|2393.25|2404.75|2393.25|2403.68|2392.18|32
1736186490000|2025-01-06 18:01:30|2393.59|2382.09|2391.88|2380.38|2393.59|2382.09|2391.88|2380.38|2
1736131030000|2025-01-06 02:37:10|2404.63|2393.13|2404.64|2393.14|2405.26|2393.76|2404.37|2392.87|22
1736186500000|2025-01-06 18:01:40|2391.94|2380.44|2391.09|2379.59|2392.72|2381.22|2390.9|2379.4|27
1736131040000|2025-01-06 02:37:20|2404.5|2393|2403.58|2392.08|2404.5|2393|2403.3|2391.8|24
1736186510000|2025-01-06 18:01:50|2390.75|2379.25|2391.86|2380.36|2392.32|2380.82|2390.75|2379.25|23
1736131050000|2025-01-06 02:37:30|2403.87|2392.37|2404.23|2392.73|2404.87|2393.37|2403.87|2392.37|22
1736186520000|2025-01-06 18:02:00|2391.23|2379.73|2388.33|2376.83|2391.59|2380.09|2388.17|2376.67|28
1736131060000|2025-01-06 02:37:40|2403.96|2392.46|2404.56|2393.06|2404.56|2393.06|2403.7|2392.2|29
1736186530000|2025-01-06 18:02:10|2388.14|2376.64|2388|2376.5|2389.21|2377.71|2387.86|2376.36|30
1736131070000|2025-01-06 02:37:50|2404.41|2392.91|2405.09|2393.59|2405.09|2393.59|2404.41|2392.91|23
1736186540000|2025-01-06 18:02:20|2388.01|2376.51|2390.97|2379.47|2391.13|2379.63|2388.01|2376.51|23
1736131080000|2025-01-06 02:38:00|2405.19|2393.69|2403.64|2392.14|2405.25|2393.75|2403.64|2392.14|25
1736186550000|2025-01-06 18:02:30|2391.06|2379.56|2392.39|2380.89|2392.39|2380.89|2390.16|2378.66|33
1736131090000|2025-01-06 02:38:10|2403.19|2391.69|2405.19|2393.69|2405.19|2393.69|2402.88|2391.38|30
1736186560000|2025-01-06 18:02:40|2392.4|2380.9|2393.15|2381.65|2394.09|2382.59|2392.4|2380.9|24
1736131100000|2025-01-06 02:38:20|2405.11|2393.61|2404.71|2393.21|2405.13|2393.63|2404.71|2393.21|19
1736186570000|2025-01-06 18:02:50|2393.32|2381.82|2395.38|2383.88|2395.41|2383.91|2393.32|2381.82|29
1736131110000|2025-01-06 02:38:30|2404.83|2393.33|2405.21|2393.71|2405.34|2393.84|2403.95|2392.45|15
1736186580000|2025-01-06 18:03:00|2395.42|2383.92|2395.25|2383.75|2395.42|2383.92|2394.65|2383.15|23
1736131120000|2025-01-06 02:38:40|2405.18|2393.68|2404.4|2392.9|2405.18|2393.68|2404.4|2392.9|23
1736186590000|2025-01-06 18:03:10|2395.24|2383.74|2395.32|2383.82|2395.32|2383.82|2393.07|2381.57|31
1736131130000|2025-01-06 02:38:50|2404.13|2392.63|2404.04|2392.54|2404.94|2393.44|2404.01|2392.51|25
1736186600000|2025-01-06 18:03:20|2395.33|2383.83|2395.75|2384.25|2395.75|2384.25|2395.33|2383.83|9
1736131140000|2025-01-06 02:39:00|2403.98|2392.48|2403.86|2392.36|2404.25|2392.75|2402.94|2391.44|24
1736186610000|2025-01-06 18:03:30|2396.19|2384.69|2396.86|2385.36|2396.86|2385.36|2396.19|2384.69|4
1736131150000|2025-01-06 02:39:10|2403.9|2392.4|2402.67|2391.17|2403.99|2392.49|2402.45|2390.95|23
1736186620000|2025-01-06 18:03:40|2397.49|2385.99|2398.12|2386.62|2398.12|2386.62|2397.4|2385.9|14
1736131160000|2025-01-06 02:39:20|2402.79|2391.29|2400.94|2389.44|2402.91|2391.41|2399.31|2387.81|27
1736186630000|2025-01-06 18:03:50|2398|2386.5|2397.35|2385.85|2398|2386.5|2397.25|2385.75|12
1736131170000|2025-01-06 02:39:30|2400.98|2389.48|2401.79|2390.29|2402.04|2390.54|2400.98|2389.48|15
1736186640000|2025-01-06 18:04:00|2397.38|2385.88|2398.12|2386.62|2398.12|2386.62|2396.93|2385.43|31
1736131180000|2025-01-06 02:39:40|2401.78|2390.28|2402.59|2391.09|2402.72|2391.22|2401.78|2390.28|28
1736186650000|2025-01-06 18:04:10|2398.17|2386.67|2396.23|2384.73|2398.31|2386.81|2396.23|2384.73|18
1736131190000|2025-01-06 02:39:50|2402.58|2391.08|2401.11|2389.61|2402.6|2391.1|2401.11|2389.61|11
1736186660000|2025-01-06 18:04:20|2396.24|2384.74|2395.61|2384.11|2396.25|2384.75|2395.49|2383.99|22
1736131200000|2025-01-06 02:40:00|2401.1|2389.6|2399.18|2387.68|2401.13|2389.63|2398.97|2387.47|34
1736186670000|2025-01-06 18:04:30|2395.55|2384.05|2394.66|2383.16|2395.55|2384.05|2394.66|2383.16|29
1736131210000|2025-01-06 02:40:10|2399.3|2387.8|2400.74|2389.24|2401.14|2389.64|2398.64|2387.14|30
1736186680000|2025-01-06 18:04:40|2394.34|2382.84|2393.71|2382.21|2394.68|2383.18|2393.33|2381.83|33
1736131220000|2025-01-06 02:40:20|2400.78|2389.28|2398.5|2387|2400.81|2389.31|2398.41|2386.91|28
1736186690000|2025-01-06 18:04:50|2393.62|2382.12|2393.96|2382.46|2393.96|2382.46|2392.52|2381.02|32
1736131230000|2025-01-06 02:40:30|2398.51|2387.01|2398.52|2387.02|2398.52|2387.02|2397.12|2385.62|23
1736186700000|2025-01-06 18:05:00|2393.77|2382.27|2391.43|2379.93|2393.77|2382.27|2391.23|2379.73|35
1736131240000|2025-01-06 02:40:40|2398.67|2387.17|2399.61|2388.11|2399.73|2388.23|2398.67|2387.17|27
1736186710000|2025-01-06 18:05:10|2391.54|2380.04|2392|2380.5|2392.09|2380.59|2391.28|2379.78|28
1736131250000|2025-01-06 02:40:50|2399.73|2388.23|2399.9|2388.4|2400|2388.5|2399.29|2387.79|27
1736186720000|2025-01-06 18:05:20|2391.73|2380.23|2390.37|2378.87|2392.02|2380.52|2390.37|2378.87|34
1736131260000|2025-01-06 02:41:00|2399.92|2388.42|2399.5|2388|2399.92|2388.42|2397.76|2386.26|31
1736186730000|2025-01-06 18:05:30|2390.53|2379.03|2392.6|2381.1|2392.81|2381.31|2390.52|2379.02|37
1736131270000|2025-01-06 02:41:10|2399.52|2388.02|2400.24|2388.74|2400.68|2389.18|2399.13|2387.63|28
1736186740000|2025-01-06 18:05:40|2392.49|2380.99|2393.15|2381.65|2393.15|2381.65|2392.49|2380.99|11
1736131280000|2025-01-06 02:41:20|2400.21|2388.71|2398.4|2386.9|2400.44|2388.94|2398.4|2386.9|38
1736186750000|2025-01-06 18:05:50|2393.27|2381.77|2393.39|2381.89|2393.39|2381.89|2393.27|2381.77|2
1736131290000|2025-01-06 02:41:30|2398.39|2386.89|2397.81|2386.31|2398.41|2386.91|2397.49|2385.99|24
1736186760000|2025-01-06 18:06:00|2394.08|2382.58|2395.33|2383.83|2395.33|2383.83|2394.08|2382.58|4
1736131300000|2025-01-06 02:41:40|2397.93|2386.43|2397.37|2385.87|2398.03|2386.53|2397.25|2385.75|27
1736186770000|2025-01-06 18:06:10|2395.21|2383.71|2394.49|2382.99|2395.21|2383.71|2393.51|2382.01|24
1736131310000|2025-01-06 02:41:50|2397.49|2385.99|2388.12|2376.62|2397.49|2385.99|2388.12|2376.62|33
1736186780000|2025-01-06 18:06:20|2394.61|2383.11|2394.39|2382.89|2395.05|2383.55|2394.32|2382.82|25
1736131320000|2025-01-06 02:42:00|2388.36|2376.86|2386.5|2375|2388.36|2376.86|2386.5|2375|31
1736186790000|2025-01-06 18:06:30|2394.48|2382.98|2393.58|2382.08|2394.54|2383.04|2393.57|2382.07|27
1736131330000|2025-01-06 02:42:10|2386.49|2374.99|2387.74|2376.24|2387.83|2376.33|2386.36|2374.86|20
1736186800000|2025-01-06 18:06:40|2393.55|2382.05|2393.57|2382.07|2394.05|2382.55|2393.54|2382.04|27
1736131340000|2025-01-06 02:42:20|2387.76|2376.26|2387.49|2375.99|2388.1|2376.6|2386.87|2375.37|26
1736186810000|2025-01-06 18:06:50|2393.87|2382.37|2393.3|2381.8|2394.31|2382.81|2393.06|2381.56|24
1736131350000|2025-01-06 02:42:30|2387.55|2376.05|2388.82|2377.32|2389.12|2377.62|2387.49|2375.99|20
1736186820000|2025-01-06 18:07:00|2393.12|2381.62|2393.55|2382.05|2394.3|2382.8|2393.02|2381.52|23
1736131360000|2025-01-06 02:42:40|2388.88|2377.38|2389.47|2377.97|2389.47|2377.97|2388.58|2377.08|18
1736186830000|2025-01-06 18:07:10|2393.79|2382.29|2393.15|2381.65|2394.1|2382.6|2393.02|2381.52|31
1736131370000|2025-01-06 02:42:50|2389.41|2377.91|2389.68|2378.18|2389.84|2378.34|2389.4|2377.9|29
1736186840000|2025-01-06 18:07:20|2393.61|2382.11|2393.8|2382.3|2393.97|2382.47|2393.01|2381.51|29
1736131380000|2025-01-06 02:43:00|2389.39|2377.89|2386.73|2375.23|2389.39|2377.89|2386.7|2375.2|25
1736186850000|2025-01-06 18:07:30|2393.79|2382.29|2395.33|2383.83|2395.33|2383.83|2393.79|2382.29|14
1736131390000|2025-01-06 02:43:10|2386.72|2375.22|2386.27|2374.77|2386.76|2375.26|2386.16|2374.66|18
1736186860000|2025-01-06 18:07:40|2395.19|2383.69|2394.4|2382.9|2395.33|2383.83|2394.32|2382.82|23
1736131400000|2025-01-06 02:43:20|2386.17|2374.67|2387.65|2376.15|2387.72|2376.22|2386.17|2374.67|17
1736186870000|2025-01-06 18:07:50|2394.3|2382.8|2394.12|2382.62|2394.57|2383.07|2393.99|2382.49|29
1736131410000|2025-01-06 02:43:30|2387.61|2376.11|2386.51|2375.01|2387.65|2376.15|2386.5|2375|27
1736186880000|2025-01-06 18:08:00|2394.22|2382.72|2394.41|2382.91|2394.41|2382.91|2393.69|2382.19|31
1736131420000|2025-01-06 02:43:40|2386.55|2375.05|2386.5|2375|2386.65|2375.15|2386.49|2374.99|16
1736186890000|2025-01-06 18:08:10|2394.12|2382.62|2393.84|2382.34|2394.2|2382.7|2393.27|2381.77|27
1736131430000|2025-01-06 02:43:50|2386.49|2374.99|2385.09|2373.59|2386.49|2374.99|2384.73|2373.23|26
1736186900000|2025-01-06 18:08:20|2393.57|2382.07|2392.25|2380.75|2393.73|2382.23|2392.23|2380.73|34
1736131440000|2025-01-06 02:44:00|2384.75|2373.25|2385.07|2373.57|2385.07|2373.57|2384.59|2373.09|19
1736186910000|2025-01-06 18:08:30|2392.36|2380.86|2392.1|2380.6|2392.54|2381.04|2391.32|2379.82|33
1736131450000|2025-01-06 02:44:10|2384.91|2373.41|2384.58|2373.08|2384.91|2373.41|2384.3|2372.8|15
1736186920000|2025-01-06 18:08:40|2392.11|2380.61|2393.77|2382.27|2393.77|2382.27|2392.11|2380.61|23
1736131460000|2025-01-06 02:44:20|2384.51|2373.01|2384.11|2372.61|2384.53|2373.03|2383.96|2372.46|25
1736186930000|2025-01-06 18:08:50|2393.65|2382.15|2395.13|2383.63|2395.13|2383.63|2393.65|2382.15|29
1736131470000|2025-01-06 02:44:30|2384.12|2372.62|2382.91|2371.41|2384.66|2373.16|2382.91|2371.41|15
1736186940000|2025-01-06 18:09:00|2396.49|2384.99|2399.03|2387.53|2399.03|2387.53|2396.49|2384.99|20
1736131480000|2025-01-06 02:44:40|2382.85|2371.35|2384.76|2373.26|2385.08|2373.58|2382.85|2371.35|26
1736186950000|2025-01-06 18:09:10|2399.12|2387.62|2399.26|2387.76|2399.26|2387.76|2399.12|2387.62|6
1736131490000|2025-01-06 02:44:50|2384.52|2373.02|2383.81|2372.31|2384.76|2373.26|2383.81|2372.31|19
1736186970000|2025-01-06 18:09:30|2399.74|2388.24|2400.23|2388.73|2400.23|2388.73|2399.74|2388.24|2
1736186980000|2025-01-06 18:09:40|2400.14|2388.64|2398.91|2387.41|2400.23|2388.73|2398.87|2387.37|22
1736131500000|2025-01-06 02:45:00|2383.82|2372.32|2383.69|2372.19|2383.82|2372.32|2382.77|2371.27|21
1736186990000|2025-01-06 18:09:50|2398.93|2387.43|2399.17|2387.67|2399.26|2387.76|2398.93|2387.43|15
1736131510000|2025-01-06 02:45:10|2383.87|2372.37|2385.08|2373.58|2385.08|2373.58|2383.87|2372.37|19
1736187000000|2025-01-06 18:10:00|2399.22|2387.72|2399.04|2387.54|2399.42|2387.92|2398.9|2387.4|22
1736131530000|2025-01-06 02:45:30|2385.59|2374.09|2388.18|2376.68|2388.18|2376.68|2385.59|2374.09|5
1736187010000|2025-01-06 18:10:10|2398.98|2387.48|2398.37|2386.87|2399.11|2387.61|2398.14|2386.64|18
1736131550000|2025-01-06 02:45:50|2387.95|2376.45|2388.75|2377.25|2388.75|2377.25|2387.41|2375.91|28
1736187020000|2025-01-06 18:10:20|2398.31|2386.81|2400.23|2388.73|2400.23|2388.73|2398.31|2386.81|21
1736131560000|2025-01-06 02:46:00|2388.58|2377.08|2389.4|2377.9|2390.59|2379.09|2388.58|2377.08|24
1736187030000|2025-01-06 18:10:30|2400.48|2388.98|2403.92|2392.42|2404.63|2393.13|2400.48|2388.98|15
1736131570000|2025-01-06 02:46:10|2389.46|2377.96|2386.81|2375.31|2389.46|2377.96|2386.81|2375.31|21
1736187040000|2025-01-06 18:10:40|2403.96|2392.46|2404.16|2392.66|2404.22|2392.72|2403.85|2392.35|21
1736131580000|2025-01-06 02:46:20|2386.46|2374.96|2385.29|2373.79|2387.7|2376.2|2385.29|2373.79|34
1736187050000|2025-01-06 18:10:50|2404.15|2392.65|2404.44|2392.94|2404.84|2393.34|2403.97|2392.47|20
1736131590000|2025-01-06 02:46:30|2385.34|2373.84|2387.39|2375.89|2387.39|2375.89|2385.26|2373.76|19
1736187060000|2025-01-06 18:11:00|2404.39|2392.89|2405.01|2393.51|2405.23|2393.73|2404.35|2392.85|31
1736131600000|2025-01-06 02:46:40|2387.4|2375.9|2388.97|2377.47|2388.97|2377.47|2386.88|2375.38|28
1736187070000|2025-01-06 18:11:10|2404.89|2393.39|2404.74|2393.24|2405.19|2393.69|2404.24|2392.74|24
1736131610000|2025-01-06 02:46:50|2389.19|2377.69|2389.52|2378.02|2390|2378.5|2389.19|2377.69|30
1736187080000|2025-01-06 18:11:20|2404.51|2393.01|2404|2392.5|2404.51|2393.01|2404|2392.5|13
1736131620000|2025-01-06 02:47:00|2389.35|2377.85|2388.58|2377.08|2389.35|2377.85|2388.02|2376.52|25
1736187090000|2025-01-06 18:11:30|2404.12|2392.62|2402.84|2391.34|2404.12|2392.62|2402.84|2391.34|20
1736131630000|2025-01-06 02:47:10|2388.47|2376.97|2386.71|2375.21|2388.47|2376.97|2386.71|2375.21|28
1736187100000|2025-01-06 18:11:40|2402.7|2391.2|2402.86|2391.36|2402.91|2391.41|2402.63|2391.13|13
1736131640000|2025-01-06 02:47:20|2386.82|2375.32|2387.86|2376.36|2387.92|2376.42|2386.51|2375.01|25
1736187110000|2025-01-06 18:11:50|2402.9|2391.4|2402.51|2391.01|2403.09|2391.59|2402.39|2390.89|21
1736131650000|2025-01-06 02:47:30|2387.98|2376.48|2389.86|2378.36|2389.86|2378.36|2387.85|2376.35|28
1736187120000|2025-01-06 18:12:00|2402.67|2391.17|2402.93|2391.43|2403.08|2391.58|2402.59|2391.09|19
1736131660000|2025-01-06 02:47:40|2389.85|2378.35|2388.69|2377.19|2389.85|2378.35|2388.58|2377.08|26
1736187130000|2025-01-06 18:12:10|2402.96|2391.46|2402.44|2390.94|2403.2|2391.7|2402.44|2390.94|26
1736131670000|2025-01-06 02:47:50|2388.71|2377.21|2388.75|2377.25|2389.38|2377.88|2388.71|2377.21|23
1736187140000|2025-01-06 18:12:20|2402.35|2390.85|2401.2|2389.7|2402.89|2391.39|2401.04|2389.54|33
1736131680000|2025-01-06 02:48:00|2388.72|2377.22|2387.76|2376.26|2388.72|2377.22|2387.76|2376.26|27
1736187150000|2025-01-06 18:12:30|2401.21|2389.71|2400.36|2388.86|2401.24|2389.74|2400.11|2388.61|26
1736131690000|2025-01-06 02:48:10|2387.75|2376.25|2387.45|2375.95|2387.86|2376.36|2387.4|2375.9|19
1736187160000|2025-01-06 18:12:40|2400.48|2388.98|2401.66|2390.16|2401.8|2390.3|2400.48|2388.98|27
1736131700000|2025-01-06 02:48:20|2387.47|2375.97|2385.53|2374.03|2387.47|2375.97|2385.29|2373.79|30
1736187170000|2025-01-06 18:12:50|2401.6|2390.1|2402.07|2390.57|2402.19|2390.69|2401.6|2390.1|15
1736131710000|2025-01-06 02:48:30|2385.72|2374.22|2385.58|2374.08|2386.1|2374.6|2385.55|2374.05|18
1736187180000|2025-01-06 18:13:00|2402.11|2390.61|2401.95|2390.45|2402.31|2390.81|2401.95|2390.45|13
1736131720000|2025-01-06 02:48:40|2385.59|2374.09|2383.96|2372.46|2385.92|2374.42|2383.78|2372.28|23
1736187190000|2025-01-06 18:13:10|2401.96|2390.46|2402.19|2390.69|2402.56|2391.06|2401.95|2390.45|19
1736131730000|2025-01-06 02:48:50|2384.06|2372.56|2384.38|2372.88|2384.39|2372.89|2383.91|2372.41|18
1736187200000|2025-01-06 18:13:20|2402.18|2390.68|2401.87|2390.37|2402.25|2390.75|2401.75|2390.25|15
1736131740000|2025-01-06 02:49:00|2384.37|2372.87|2383.52|2372.02|2384.37|2372.87|2383.39|2371.89|25
1736187210000|2025-01-06 18:13:30|2402.26|2390.76|2402.61|2391.11|2402.61|2391.11|2402.26|2390.76|16
1736131750000|2025-01-06 02:49:10|2383.49|2371.99|2384.13|2372.63|2384.13|2372.63|2383.21|2371.71|9
1736187220000|2025-01-06 18:13:40|2402.62|2391.12|2402.62|2391.12|2402.62|2391.12|2402.62|2391.12|1
1736131760000|2025-01-06 02:49:20|2384.09|2372.59|2383.85|2372.35|2384.09|2372.59|2383.37|2371.87|11
1736187240000|2025-01-06 18:14:00|2403.38|2391.88|2403.03|2391.53|2403.38|2391.88|2402.95|2391.45|15
1736131770000|2025-01-06 02:49:30|2383.88|2372.38|2384.13|2372.63|2384.13|2372.63|2383.88|2372.38|2
1736187250000|2025-01-06 18:14:10|2403.04|2391.54|2402.87|2391.37|2403.04|2391.54|2402.84|2391.34|15
1736187260000|2025-01-06 18:14:20|2402.89|2391.39|2402.11|2390.61|2402.97|2391.47|2401.79|2390.29|24
1736131800000|2025-01-06 02:50:00|2384.97|2373.47|2385.03|2373.53|2385.8|2374.3|2384.7|2373.2|20
1736187270000|2025-01-06 18:14:30|2402.15|2390.65|2401.85|2390.35|2402.18|2390.68|2401.85|2390.35|25
1736131810000|2025-01-06 02:50:10|2384.86|2373.36|2384.13|2372.63|2384.86|2373.36|2383.87|2372.37|25
1736187280000|2025-01-06 18:14:40|2401.86|2390.36|2400.54|2389.04|2401.86|2390.36|2400.47|2388.97|21
1736131820000|2025-01-06 02:50:20|2383.94|2372.44|2384.68|2373.18|2384.92|2373.42|2383.8|2372.3|19
1736187290000|2025-01-06 18:14:50|2401.25|2389.75|2400.93|2389.43|2401.42|2389.92|2400.93|2389.43|22
1736131830000|2025-01-06 02:50:30|2384.76|2373.26|2386.01|2374.51|2386.01|2374.51|2384.68|2373.18|17
1736187300000|2025-01-06 18:15:00|2400.94|2389.44|2400.99|2389.49|2401.79|2390.29|2400.94|2389.44|27
1736131840000|2025-01-06 02:50:40|2385.6|2374.1|2384.34|2372.84|2385.6|2374.1|2384.33|2372.83|11
1736187310000|2025-01-06 18:15:10|2401|2389.5|2401.22|2389.72|2401.22|2389.72|2400.64|2389.14|28
1736131850000|2025-01-06 02:50:50|2384.35|2372.85|2383.68|2372.18|2384.35|2372.85|2383.68|2372.18|20
1736187320000|2025-01-06 18:15:20|2401.54|2390.04|2401.71|2390.21|2401.77|2390.27|2401.24|2389.74|19
1736131860000|2025-01-06 02:51:00|2383.66|2372.16|2381.83|2370.33|2383.68|2372.18|2381.82|2370.32|20
1736187330000|2025-01-06 18:15:30|2401.7|2390.2|2400.44|2388.94|2401.7|2390.2|2400.41|2388.91|27
1736131870000|2025-01-06 02:51:10|2381.84|2370.34|2381.44|2369.94|2381.84|2370.34|2381.29|2369.79|15
1736187340000|2025-01-06 18:15:40|2400.34|2388.84|2400.92|2389.42|2400.92|2389.42|2400.14|2388.64|20
1736131880000|2025-01-06 02:51:20|2381.46|2369.96|2380.91|2369.41|2381.46|2369.96|2380.91|2369.41|14
1736187350000|2025-01-06 18:15:50|2400.93|2389.43|2401|2389.5|2401|2389.5|2400.93|2389.43|3
1736131890000|2025-01-06 02:51:30|2380.99|2369.49|2380.25|2368.75|2381.05|2369.55|2380.25|2368.75|18
1736187360000|2025-01-06 18:16:00|2401.39|2389.89|2400.37|2388.87|2401.57|2390.07|2400.24|2388.74|18
1736131900000|2025-01-06 02:51:40|2380.47|2368.97|2380.27|2368.77|2380.53|2369.03|2379.28|2367.78|25
1736187370000|2025-01-06 18:16:10|2400.38|2388.88|2401.62|2390.12|2401.78|2390.28|2400.23|2388.73|24
1736131910000|2025-01-06 02:51:50|2380.28|2368.78|2380.65|2369.15|2381.77|2370.27|2380.28|2368.78|32
1736187380000|2025-01-06 18:16:20|2401.37|2389.87|2401.08|2389.58|2401.37|2389.87|2401.05|2389.55|12
1736131920000|2025-01-06 02:52:00|2380.54|2369.04|2382.39|2370.89|2382.39|2370.89|2380.54|2369.04|14
1736187390000|2025-01-06 18:16:30|2401.05|2389.55|2401.73|2390.23|2401.73|2390.23|2401.05|2389.55|15
1736131930000|2025-01-06 02:52:10|2382.35|2370.85|2380.85|2369.35|2382.4|2370.9|2380.85|2369.35|26
1736187400000|2025-01-06 18:16:40|2401.72|2390.22|2401.43|2389.93|2401.72|2390.22|2401.25|2389.75|20
1736131940000|2025-01-06 02:52:20|2380.8|2369.3|2379.89|2368.39|2380.84|2369.34|2379.56|2368.06|31
1736187410000|2025-01-06 18:16:50|2401.42|2389.92|2401.26|2389.76|2401.46|2389.96|2401|2389.5|18
1736131950000|2025-01-06 02:52:30|2379.88|2368.38|2381.46|2369.96|2381.46|2369.96|2379.88|2368.38|19
1736187420000|2025-01-06 18:17:00|2401.22|2389.72|2401.25|2389.75|2401.49|2389.99|2401.02|2389.52|14
1736131960000|2025-01-06 02:52:40|2381.47|2369.97|2381.46|2369.96|2381.5|2370|2381.22|2369.72|20
1736187430000|2025-01-06 18:17:10|2401.21|2389.71|2401|2389.5|2401.21|2389.71|2401|2389.5|8
1736131970000|2025-01-06 02:52:50|2381.48|2369.98|2381.4|2369.9|2381.48|2369.98|2380.74|2369.24|16
1736187450000|2025-01-06 18:17:30|2400.43|2388.93|2399.86|2388.36|2400.43|2388.93|2399.86|2388.36|2
1736131980000|2025-01-06 02:53:00|2381.43|2369.93|2381.47|2369.97|2381.49|2369.99|2380.83|2369.33|12
1736187460000|2025-01-06 18:17:40|2400.1|2388.6|2399.88|2388.38|2400.1|2388.6|2399.86|2388.36|10
1736131990000|2025-01-06 02:53:10|2381.44|2369.94|2379.88|2368.38|2381.44|2369.94|2379.88|2368.38|22
1736187470000|2025-01-06 18:17:50|2399.86|2388.36|2399.86|2388.36|2399.88|2388.38|2399.86|2388.36|6
1736132000000|2025-01-06 02:53:20|2379.87|2368.37|2379.68|2368.18|2379.96|2368.46|2379.42|2367.92|19
1736187480000|2025-01-06 18:18:00|2399.95|2388.45|2399.91|2388.41|2399.95|2388.45|2399.86|2388.36|4
1736132010000|2025-01-06 02:53:30|2379.8|2368.3|2377.52|2366.02|2379.8|2368.3|2377.52|2366.02|13
1736187490000|2025-01-06 18:18:10|2399.86|2388.36|2399.86|2388.36|2400.29|2388.79|2399.86|2388.36|27
1736132020000|2025-01-06 02:53:40|2377.53|2366.03|2377.9|2366.4|2378.68|2367.18|2377.53|2366.03|21
1736187500000|2025-01-06 18:18:20|2399.9|2388.4|2401|2389.5|2401|2389.5|2399.9|2388.4|12
1736132030000|2025-01-06 02:53:50|2378.02|2366.52|2377.87|2366.37|2378.05|2366.55|2377.85|2366.35|15
1736187530000|2025-01-06 18:18:50|2400.49|2388.99|2400.66|2389.16|2400.66|2389.16|2400.49|2388.99|5
1736132040000|2025-01-06 02:54:00|2377.86|2366.36|2378.01|2366.51|2378.03|2366.53|2377.83|2366.33|11
1736187540000|2025-01-06 18:19:00|2400.69|2389.19|2400.97|2389.47|2401|2389.5|2400.14|2388.64|18
1736132050000|2025-01-06 02:54:10|2378.02|2366.52|2377.85|2366.35|2378.03|2366.53|2377.82|2366.32|15
1736187550000|2025-01-06 18:19:10|2401|2389.5|2401|2389.5|2401|2389.5|2401|2389.5|1
1736132060000|2025-01-06 02:54:20|2377.5|2366|2377.53|2366.03|2377.69|2366.19|2377.4|2365.9|23
1736187560000|2025-01-06 18:19:20|2400.8|2389.3|2400.95|2389.45|2400.95|2389.45|2400.35|2388.85|18
1736132070000|2025-01-06 02:54:30|2377.65|2366.15|2377.31|2365.81|2377.7|2366.2|2377.28|2365.78|25
1736187570000|2025-01-06 18:19:30|2400.96|2389.46|2401|2389.5|2401|2389.5|2400.96|2389.46|7
1736132080000|2025-01-06 02:54:40|2377.32|2365.82|2377.48|2365.98|2377.74|2366.24|2377.32|2365.82|18
1736187610000|2025-01-06 18:20:10|2402.89|2391.39|2404.01|2392.51|2404.04|2392.54|2402.89|2391.39|19
1736132090000|2025-01-06 02:54:50|2377.54|2366.04|2377.66|2366.16|2377.72|2366.22|2377.54|2366.04|4
1736187620000|2025-01-06 18:20:20|2403.83|2392.33|2403.13|2391.63|2403.93|2392.43|2403.09|2391.59|31
1736132100000|2025-01-06 02:55:00|2377.69|2366.19|2378.03|2366.53|2378.03|2366.53|2377.69|2366.19|4
1736187630000|2025-01-06 18:20:30|2403.17|2391.67|2403.3|2391.8|2403.3|2391.8|2403.12|2391.62|20
1736132120000|2025-01-06 02:55:20|2377.79|2366.29|2377.46|2365.96|2377.79|2366.29|2377.41|2365.91|15
1736187640000|2025-01-06 18:20:40|2403.42|2391.92|2402.85|2391.35|2403.48|2391.98|2402.85|2391.35|15
1736132130000|2025-01-06 02:55:30|2377.42|2365.92|2376.23|2364.73|2377.42|2365.92|2376.23|2364.73|11
1736187700000|2025-01-06 18:21:40|2403.09|2391.59|2403.33|2391.83|2403.33|2391.83|2403.09|2391.59|17
1736132150000|2025-01-06 02:55:50|2376.17|2364.67|2374.5|2363|2376.17|2364.67|2374.5|2363|9
1736187710000|2025-01-06 18:21:50|2403.68|2392.18|2404.03|2392.53|2404.03|2392.53|2403.68|2392.18|2
1736132160000|2025-01-06 02:56:00|2374.58|2363.08|2373.67|2362.17|2374.58|2363.08|2373.45|2361.95|18
1736187720000|2025-01-06 18:22:00|2404.36|2392.86|2404.23|2392.73|2404.97|2393.47|2404.21|2392.71|23
1736132170000|2025-01-06 02:56:10|2373.82|2362.32|2373.65|2362.15|2373.82|2362.32|2373.45|2361.95|29
1736187730000|2025-01-06 18:22:10|2404.25|2392.75|2404.86|2393.36|2404.87|2393.37|2404.25|2392.75|23
1736132180000|2025-01-06 02:56:20|2373.67|2362.17|2374.65|2363.15|2374.65|2363.15|2373.65|2362.15|9
1736187740000|2025-01-06 18:22:20|2405.05|2393.55|2405.17|2393.67|2405.35|2393.85|2405.05|2393.55|11
1736132190000|2025-01-06 02:56:30|2374.84|2363.34|2373.91|2362.41|2375.03|2363.53|2373.9|2362.4|25
1736187750000|2025-01-06 18:22:30|2405.01|2393.51|2405.11|2393.61|2405.24|2393.74|2404.47|2392.97|31
1736132200000|2025-01-06 02:56:40|2373.9|2362.4|2374.43|2362.93|2374.93|2363.43|2373.84|2362.34|23
1736187760000|2025-01-06 18:22:40|2405.14|2393.64|2405.1|2393.6|2405.26|2393.76|2405.06|2393.56|14
1736132210000|2025-01-06 02:56:50|2374.29|2362.79|2374.7|2363.2|2374.85|2363.35|2374.29|2362.79|17
1736187770000|2025-01-06 18:22:50|2405.11|2393.61|2404.3|2392.8|2405.12|2393.62|2404.15|2392.65|17
1736132220000|2025-01-06 02:57:00|2374.12|2362.62|2373.49|2361.99|2374.12|2362.62|2373.46|2361.96|19
1736187780000|2025-01-06 18:23:00|2404.31|2392.81|2405.19|2393.69|2405.23|2393.73|2404.3|2392.8|20
1736132230000|2025-01-06 02:57:10|2373.44|2361.94|2374.13|2362.63|2374.13|2362.63|2373.44|2361.94|7
1736187790000|2025-01-06 18:23:10|2405.22|2393.72|2405.35|2393.85|2405.35|2393.85|2405.13|2393.63|10
1736132240000|2025-01-06 02:57:20|2374.01|2362.51|2373.42|2361.92|2374.01|2362.51|2373.24|2361.74|23
1736187800000|2025-01-06 18:23:20|2405.27|2393.77|2405.31|2393.81|2405.31|2393.81|2405.27|2393.77|2
1736132250000|2025-01-06 02:57:30|2373.51|2362.01|2374.44|2362.94|2374.56|2363.06|2373.51|2362.01|16
1736187810000|2025-01-06 18:23:30|2405.28|2393.78|2405.35|2393.85|2405.35|2393.85|2405.28|2393.78|9
1736132260000|2025-01-06 02:57:40|2374.46|2362.96|2374.53|2363.03|2374.53|2363.03|2374.35|2362.85|14
1736187820000|2025-01-06 18:23:40|2405.27|2393.77|2405.31|2393.81|2405.35|2393.85|2405.27|2393.77|12
1736132270000|2025-01-06 02:57:50|2374.52|2363.02|2374.64|2363.14|2374.64|2363.14|2374.5|2363|10
1736187830000|2025-01-06 18:23:50|2405.27|2393.77|2403.98|2392.48|2405.31|2393.81|2403.94|2392.44|25
1736132280000|2025-01-06 02:58:00|2374.62|2363.12|2374.61|2363.11|2374.62|2363.12|2374.49|2362.99|12
1736187840000|2025-01-06 18:24:00|2404.02|2392.52|2403.09|2391.59|2404.31|2392.81|2403.08|2391.58|31
1736132290000|2025-01-06 02:58:10|2374.62|2363.12|2374.72|2363.22|2374.75|2363.25|2374.62|2363.12|5
1736187850000|2025-01-06 18:24:10|2403.08|2391.58|2403.1|2391.6|2403.47|2391.97|2403.08|2391.58|17
1736132300000|2025-01-06 02:58:20|2374.75|2363.25|2374.63|2363.13|2374.87|2363.37|2374.63|2363.13|14
1736187860000|2025-01-06 18:24:20|2403.19|2391.69|2403.45|2391.95|2403.65|2392.15|2403.08|2391.58|22
1736132310000|2025-01-06 02:58:30|2374.41|2362.91|2373.71|2362.21|2374.46|2362.96|2373.51|2362.01|17
1736187870000|2025-01-06 18:24:30|2403.42|2391.92|2402.85|2391.35|2403.42|2391.92|2402.85|2391.35|16
1736132320000|2025-01-06 02:58:40|2374.11|2362.61|2374.77|2363.27|2374.87|2363.37|2374.08|2362.58|16
1736187900000|2025-01-06 18:25:00|2401.83|2390.33|2400.42|2388.92|2401.83|2390.33|2399.92|2388.42|32
1736132330000|2025-01-06 02:58:50|2374.87|2363.37|2374.75|2363.25|2374.87|2363.37|2374.75|2363.25|6
1736187910000|2025-01-06 18:25:10|2400.46|2388.96|2400.02|2388.52|2400.68|2389.18|2399.98|2388.48|25
1736132340000|2025-01-06 02:59:00|2374.78|2363.28|2373.81|2362.31|2374.78|2363.28|2373.8|2362.3|21
1736187920000|2025-01-06 18:25:20|2400.01|2388.51|2400.46|2388.96|2400.86|2389.36|2399.92|2388.42|18
1736132350000|2025-01-06 02:59:10|2373.79|2362.29|2373.18|2361.68|2373.79|2362.29|2373.18|2361.68|14
1736187930000|2025-01-06 18:25:30|2400.42|2388.92|2399.86|2388.36|2400.65|2389.15|2399.86|2388.36|19
1736132360000|2025-01-06 02:59:20|2372.57|2361.07|2371.96|2360.46|2372.57|2361.07|2371.96|2360.46|2
1736187950000|2025-01-06 18:25:50|2400.53|2389.03|2400.43|2388.93|2400.63|2389.13|2400.43|2388.93|6
1736132380000|2025-01-06 02:59:40|2372.06|2360.56|2372.58|2361.08|2372.58|2361.08|2372.06|2360.56|10
1736187960000|2025-01-06 18:26:00|2400.42|2388.92|2400.09|2388.59|2400.43|2388.93|2400.09|2388.59|6
1736187970000|2025-01-06 18:26:10|2400.11|2388.61|2399.86|2388.36|2400.11|2388.61|2399.86|2388.36|9
1736132400000|2025-01-06 03:00:00|2372.88|2361.38|2377.08|2365.58|2377.77|2366.27|2372.88|2361.38|11
1736188030000|2025-01-06 18:27:10|2400.16|2388.66|2401.39|2389.89|2401.4|2389.9|2400.16|2388.66|21
1736132410000|2025-01-06 03:00:10|2377.07|2365.57|2374.8|2363.3|2377.09|2365.59|2374.79|2363.29|27
1736188040000|2025-01-06 18:27:20|2401.3|2389.8|2399.86|2388.36|2401.3|2389.8|2399.86|2388.36|10
1736132420000|2025-01-06 03:00:20|2374.81|2363.31|2374.25|2362.75|2374.81|2363.31|2374.23|2362.73|23
1736188100000|2025-01-06 18:28:20|2399.88|2388.38|2399.86|2388.36|2399.88|2388.38|2399.86|2388.36|2
1736132430000|2025-01-06 03:00:30|2373.75|2362.25|2373.28|2361.78|2373.99|2362.49|2372.41|2360.91|18
1736188130000|2025-01-06 18:28:50|2399.04|2387.54|2398.49|2386.99|2399.04|2387.54|2398.34|2386.84|10
1736132440000|2025-01-06 03:00:40|2373.25|2361.75|2372.32|2360.82|2373.25|2361.75|2372.02|2360.52|21
1736188140000|2025-01-06 18:29:00|2398.59|2387.09|2399.71|2388.21|2399.73|2388.23|2398.58|2387.08|14
1736132450000|2025-01-06 03:00:50|2372.31|2360.81|2371.96|2360.46|2372.31|2360.81|2371.96|2360.46|5
1736188150000|2025-01-06 18:29:10|2399.72|2388.22|2399.29|2387.79|2399.76|2388.26|2398.99|2387.49|16
1736132460000|2025-01-06 03:01:00|2372.2|2360.7|2371.96|2360.46|2372.93|2361.43|2371.96|2360.46|11
1736188160000|2025-01-06 18:29:20|2399.28|2387.78|2398.64|2387.14|2399.32|2387.82|2398.64|2387.14|20
1736132470000|2025-01-06 03:01:10|2371.78|2360.28|2370.98|2359.48|2371.78|2360.28|2370.15|2358.65|19
1736188170000|2025-01-06 18:29:30|2398.69|2387.19|2398.31|2386.81|2398.73|2387.23|2398.31|2386.81|21
1736132480000|2025-01-06 03:01:20|2371.07|2359.57|2370.88|2359.38|2372.15|2360.65|2370.78|2359.28|28
1736188180000|2025-01-06 18:29:40|2398.33|2386.83|2398.43|2386.93|2398.67|2387.17|2397.83|2386.33|16
1736132490000|2025-01-06 03:01:30|2370.85|2359.35|2370.17|2358.67|2371.23|2359.73|2370.12|2358.62|24
1736188190000|2025-01-06 18:29:50|2398.46|2386.96|2399.31|2387.81|2399.31|2387.81|2398.46|2386.96|17
1736132500000|2025-01-06 03:01:40|2370.39|2358.89|2367.66|2356.16|2370.62|2359.12|2367.61|2356.11|14
1736188200000|2025-01-06 18:30:00|2399.32|2387.82|2399.29|2387.79|2399.41|2387.91|2399.26|2387.76|11
1736132510000|2025-01-06 03:01:50|2367.52|2356.02|2367.53|2356.03|2368.14|2356.64|2367.31|2355.81|21
1736188210000|2025-01-06 18:30:10|2399.3|2387.8|2399.3|2387.8|2399.31|2387.81|2398.72|2387.22|26
1736132520000|2025-01-06 03:02:00|2367.51|2356.01|2368.15|2356.65|2368.15|2356.65|2367.38|2355.88|19
1736188220000|2025-01-06 18:30:20|2399.31|2387.81|2399.41|2387.91|2399.41|2387.91|2399.31|2387.81|4
1736132530000|2025-01-06 03:02:10|2368.21|2356.71|2369.77|2358.27|2370.13|2358.63|2368.21|2356.71|32
1736188240000|2025-01-06 18:30:40|2399.19|2387.69|2398.93|2387.43|2399.19|2387.69|2398.8|2387.3|7
1736132540000|2025-01-06 03:02:20|2369.83|2358.33|2368.72|2357.22|2369.83|2358.33|2368.7|2357.2|28
1736188250000|2025-01-06 18:30:50|2398.92|2387.42|2399.25|2387.75|2399.25|2387.75|2398.91|2387.41|15
1736132550000|2025-01-06 03:02:30|2368.65|2357.15|2368.37|2356.87|2368.98|2357.48|2368.27|2356.77|23
1736188260000|2025-01-06 18:31:00|2399.08|2387.58|2399.41|2387.91|2399.41|2387.91|2398.66|2387.16|14
1736132560000|2025-01-06 03:02:40|2368.36|2356.86|2368|2356.5|2368.37|2356.87|2368|2356.5|23
1736188290000|2025-01-06 18:31:30|2399.35|2387.85|2399.12|2387.62|2399.35|2387.85|2399.12|2387.62|3
1736132570000|2025-01-06 03:02:50|2368.24|2356.74|2368.21|2356.71|2368.35|2356.85|2368.02|2356.52|26
1736188300000|2025-01-06 18:31:40|2399.13|2387.63|2398.99|2387.49|2399.17|2387.67|2398.67|2387.17|26
1736132580000|2025-01-06 03:03:00|2368.62|2357.12|2371.36|2359.86|2371.36|2359.86|2368.62|2357.12|21
1736188310000|2025-01-06 18:31:50|2399.05|2387.55|2398.77|2387.27|2399.08|2387.58|2398.77|2387.27|11
1736132590000|2025-01-06 03:03:10|2371.24|2359.74|2373.62|2362.12|2373.63|2362.13|2371.24|2359.74|28
1736188320000|2025-01-06 18:32:00|2398.83|2387.33|2398.63|2387.13|2398.95|2387.45|2398.63|2387.13|7
1736132600000|2025-01-06 03:03:20|2373.61|2362.11|2375.46|2363.96|2376.16|2364.66|2373.61|2362.11|29
1736188370000|2025-01-06 18:32:50|2398.76|2387.26|2398.67|2387.17|2398.88|2387.38|2398.63|2387.13|16
1736132610000|2025-01-06 03:03:30|2375.32|2363.82|2376.4|2364.9|2376.55|2365.05|2375.32|2363.82|26
1736188380000|2025-01-06 18:33:00|2398.83|2387.33|2399.24|2387.74|2399.24|2387.74|2398.63|2387.13|15
1736132620000|2025-01-06 03:03:40|2376.33|2364.83|2375.07|2363.57|2376.36|2364.86|2375.07|2363.57|26
1736188390000|2025-01-06 18:33:10|2399.41|2387.91|2399.41|2387.91|2399.41|2387.91|2399.41|2387.91|1
1736132630000|2025-01-06 03:03:50|2375.19|2363.69|2374.72|2363.22|2375.19|2363.69|2374.6|2363.1|12
1736188400000|2025-01-06 18:33:20|2399.21|2387.71|2399.41|2387.91|2399.41|2387.91|2399.06|2387.56|9
1736132640000|2025-01-06 03:04:00|2374.66|2363.16|2373.83|2362.33|2374.66|2363.16|2373.75|2362.25|17
1736188490000|2025-01-06 18:34:50|2399.85|2388.35|2400.28|2388.78|2400.28|2388.78|2399.85|2388.35|2
1736132650000|2025-01-06 03:04:10|2373.88|2362.38|2373.81|2362.31|2374.1|2362.6|2373.8|2362.3|22
1736188500000|2025-01-06 18:35:00|2400.89|2389.39|2401.49|2389.99|2401.49|2389.99|2400.89|2389.39|2
1736132660000|2025-01-06 03:04:20|2373.55|2362.05|2372.92|2361.42|2373.71|2362.21|2372.92|2361.42|22
1736188510000|2025-01-06 18:35:10|2401.55|2390.05|2402.32|2390.82|2402.32|2390.82|2401.55|2390.05|3
1736132670000|2025-01-06 03:04:30|2372.9|2361.4|2372.62|2361.12|2372.92|2361.42|2372.47|2360.97|17
1736188520000|2025-01-06 18:35:20|2402.25|2390.75|2402.19|2390.69|2402.25|2390.75|2402.18|2390.68|4
1736132680000|2025-01-06 03:04:40|2372.48|2360.98|2372.55|2361.05|2372.6|2361.1|2372.4|2360.9|12
1736188530000|2025-01-06 18:35:30|2402.2|2390.7|2401.26|2389.76|2402.2|2390.7|2401.26|2389.76|16
1736132690000|2025-01-06 03:04:50|2372.12|2360.62|2371.81|2360.31|2372.12|2360.62|2371.81|2360.31|5
1736188540000|2025-01-06 18:35:40|2401.2|2389.7|2401.21|2389.71|2401.26|2389.76|2401.18|2389.68|8
1736188550000|2025-01-06 18:35:50|2401.2|2389.7|2400.27|2388.77|2401.21|2389.71|2400.27|2388.77|14
1736132700000|2025-01-06 03:05:00|2371.8|2360.3|2374.05|2362.55|2374.06|2362.56|2371.8|2360.3|17
1736188560000|2025-01-06 18:36:00|2400.4|2388.9|2401.4|2389.9|2401.43|2389.93|2400.4|2388.9|22
1736132710000|2025-01-06 03:05:10|2374.09|2362.59|2372.53|2361.03|2374.51|2363.01|2372.49|2360.99|20
1736188570000|2025-01-06 18:36:10|2401.57|2390.07|2401.17|2389.67|2401.57|2390.07|2401.16|2389.66|18
1736132720000|2025-01-06 03:05:20|2372.57|2361.07|2372.15|2360.65|2372.66|2361.16|2372.07|2360.57|13
1736188580000|2025-01-06 18:36:20|2401.22|2389.72|2401.79|2390.29|2401.95|2390.45|2401.22|2389.72|20
1736132730000|2025-01-06 03:05:30|2372.14|2360.64|2373.35|2361.85|2373.35|2361.85|2372.14|2360.64|11
1736188590000|2025-01-06 18:36:30|2401.8|2390.3|2402.08|2390.58|2402.17|2390.67|2401.8|2390.3|20
1736132740000|2025-01-06 03:05:40|2373.34|2361.84|2373.11|2361.61|2374.2|2362.7|2372.97|2361.47|19
1736188600000|2025-01-06 18:36:40|2401.93|2390.43|2402.32|2390.82|2402.32|2390.82|2401.92|2390.42|16
1736132750000|2025-01-06 03:05:50|2373.5|2362|2375.36|2363.86|2375.85|2364.35|2373.5|2362|23
1736188610000|2025-01-06 18:36:50|2402.28|2390.78|2402.29|2390.79|2402.32|2390.82|2402.28|2390.78|10
1736132760000|2025-01-06 03:06:00|2375.45|2363.95|2377.3|2365.8|2377.33|2365.83|2375.44|2363.94|24
1736188620000|2025-01-06 18:37:00|2402.3|2390.8|2402.32|2390.82|2402.32|2390.82|2402.3|2390.8|2
1736132770000|2025-01-06 03:06:10|2376.94|2365.44|2377.96|2366.46|2377.96|2366.46|2376.9|2365.4|20
1736188640000|2025-01-06 18:37:20|2402.43|2390.93|2402.54|2391.04|2402.54|2391.04|2402.43|2390.93|2
1736132780000|2025-01-06 03:06:20|2377.97|2366.47|2380.27|2368.77|2380.65|2369.15|2377.97|2366.47|28
1736188700000|2025-01-06 18:38:20|2402.87|2391.37|2403.58|2392.08|2403.58|2392.08|2402.87|2391.37|4
1736132790000|2025-01-06 03:06:30|2380.28|2368.78|2381.15|2369.65|2381.15|2369.65|2379.59|2368.09|22
1736188710000|2025-01-06 18:38:30|2403.8|2392.3|2404.02|2392.52|2404.02|2392.52|2403.8|2392.3|2
1736132800000|2025-01-06 03:06:40|2381.06|2369.56|2381.61|2370.11|2381.61|2370.11|2380.83|2369.33|23
1736188730000|2025-01-06 18:38:50|2404.15|2392.65|2404.83|2393.33|2404.83|2393.33|2404.15|2392.65|6
1736132810000|2025-01-06 03:06:50|2381.56|2370.06|2380.08|2368.58|2381.56|2370.06|2380.08|2368.58|19
1736188740000|2025-01-06 18:39:00|2404.78|2393.28|2404.7|2393.2|2404.78|2393.28|2404.63|2393.13|9
1736132820000|2025-01-06 03:07:00|2379.86|2368.36|2380.93|2369.43|2381.69|2370.19|2379.62|2368.12|25
1736188750000|2025-01-06 18:39:10|2404.66|2393.16|2404.83|2393.33|2404.83|2393.33|2404.62|2393.12|9
1736132830000|2025-01-06 03:07:10|2380.91|2369.41|2381.64|2370.14|2382.29|2370.79|2380.41|2368.91|26
1736188800000|2025-01-06 18:40:00|2403.7|2392.2|2402.9|2391.4|2403.7|2392.2|2402.54|2391.04|15
1736132840000|2025-01-06 03:07:20|2381.62|2370.12|2382.51|2371.01|2382.57|2371.07|2380.92|2369.42|23
1736188810000|2025-01-06 18:40:10|2402.91|2391.41|2402.54|2391.04|2402.91|2391.41|2402.54|2391.04|15
1736132850000|2025-01-06 03:07:30|2382.52|2371.02|2382.96|2371.46|2383.7|2372.2|2382.52|2371.02|26
1736188820000|2025-01-06 18:40:20|2401.56|2390.06|2400.51|2389.01|2401.56|2390.06|2400.5|2389|10
1736132860000|2025-01-06 03:07:40|2382.91|2371.41|2382.95|2371.45|2383.04|2371.54|2382.3|2370.8|25
1736188830000|2025-01-06 18:40:30|2400.55|2389.05|2401.7|2390.2|2402.7|2391.2|2400.54|2389.04|30
1736132870000|2025-01-06 03:07:50|2383|2371.5|2382.6|2371.1|2383|2371.5|2382.5|2371|19
1736188840000|2025-01-06 18:40:40|2402.14|2390.64|2401.73|2390.23|2402.14|2390.64|2401.67|2390.17|21
1736132880000|2025-01-06 03:08:00|2383.46|2371.96|2385.83|2374.33|2385.85|2374.35|2383.41|2371.91|17
1736188850000|2025-01-06 18:40:50|2401.76|2390.26|2400.86|2389.36|2401.76|2390.26|2400.86|2389.36|21
1736132890000|2025-01-06 03:08:10|2385.8|2374.3|2385.86|2374.36|2386.79|2375.29|2385.57|2374.07|28
1736188860000|2025-01-06 18:41:00|2400.77|2389.27|2401.3|2389.8|2402.43|2390.93|2400.35|2388.85|23
1736132900000|2025-01-06 03:08:20|2385.89|2374.39|2385.46|2373.96|2386.2|2374.7|2385.46|2373.96|23
1736188870000|2025-01-06 18:41:10|2401.24|2389.74|2399.66|2388.16|2401.24|2389.74|2399.59|2388.09|32
1736132910000|2025-01-06 03:08:30|2385.48|2373.98|2383.11|2371.61|2385.5|2374|2383.11|2371.61|23
1736188880000|2025-01-06 18:41:20|2399.63|2388.13|2399.69|2388.19|2399.69|2388.19|2399.46|2387.96|12
1736132920000|2025-01-06 03:08:40|2383.25|2371.75|2381.52|2370.02|2383.25|2371.75|2381.52|2370.02|25
1736188890000|2025-01-06 18:41:30|2399.59|2388.09|2399.51|2388.01|2399.68|2388.18|2399.41|2387.91|16
1736132930000|2025-01-06 03:08:50|2381.25|2369.75|2380.93|2369.43|2381.25|2369.75|2380.1|2368.6|26
1736188900000|2025-01-06 18:41:40|2399.5|2388|2400.25|2388.75|2400.41|2388.91|2399.49|2387.99|19
1736132940000|2025-01-06 03:09:00|2380.84|2369.34|2382.57|2371.07|2382.57|2371.07|2380.54|2369.04|21
1736188910000|2025-01-06 18:41:50|2400.22|2388.72|2400.63|2389.13|2400.92|2389.42|2400.22|2388.72|17
1736132950000|2025-01-06 03:09:10|2382.56|2371.06|2383.91|2372.41|2384.06|2372.56|2382.56|2371.06|19
1736188920000|2025-01-06 18:42:00|2400.56|2389.06|2399.68|2388.18|2400.56|2389.06|2399.53|2388.03|24
1736132960000|2025-01-06 03:09:20|2384|2372.5|2384.19|2372.69|2384.33|2372.83|2384|2372.5|13
1736188930000|2025-01-06 18:42:10|2399.67|2388.17|2399.41|2387.91|2399.67|2388.17|2399.41|2387.91|3
1736132970000|2025-01-06 03:09:30|2384.2|2372.7|2383.54|2372.04|2384.36|2372.86|2383.28|2371.78|20
1736189030000|2025-01-06 18:43:50|2399.48|2387.98|2399.49|2387.99|2399.49|2387.99|2399.48|2387.98|2
1736132980000|2025-01-06 03:09:40|2383.51|2372.01|2383.12|2371.62|2383.54|2372.04|2383.12|2371.62|25
1736189040000|2025-01-06 18:44:00|2399.48|2387.98|2400.94|2389.44|2400.94|2389.44|2399.47|2387.97|17
1736132990000|2025-01-06 03:09:50|2383.13|2371.63|2382.03|2370.53|2383.31|2371.81|2382.01|2370.51|30
1736189090000|2025-01-06 18:44:50|2400.85|2389.35|2400.21|2388.71|2400.85|2389.35|2400.16|2388.66|10
1736133000000|2025-01-06 03:10:00|2381.98|2370.48|2382.11|2370.61|2382.14|2370.64|2381.83|2370.33|19
1736189100000|2025-01-06 18:45:00|2400.4|2388.9|2399.41|2387.91|2400.48|2388.98|2399.41|2387.91|18
1736133010000|2025-01-06 03:10:10|2382.14|2370.64|2380.72|2369.22|2382.14|2370.64|2380.64|2369.14|24
1736189110000|2025-01-06 18:45:10|2399.53|2388.03|2399.96|2388.46|2399.96|2388.46|2399.41|2387.91|7
1736133020000|2025-01-06 03:10:20|2380.71|2369.21|2380.48|2368.98|2380.73|2369.23|2380.35|2368.85|20
1736189120000|2025-01-06 18:45:20|2399.91|2388.41|2399.41|2387.91|2399.91|2388.41|2399.41|2387.91|9
1736133030000|2025-01-06 03:10:30|2380.46|2368.96|2381.58|2370.08|2382.11|2370.61|2380.46|2368.96|28
1736189140000|2025-01-06 18:45:40|2399.02|2387.52|2392.75|2381.25|2399.02|2387.52|2392.75|2381.25|29
1736133040000|2025-01-06 03:10:40|2381.61|2370.11|2380.7|2369.2|2381.67|2370.17|2380.63|2369.13|29
1736189150000|2025-01-06 18:45:50|2392.39|2380.89|2393.47|2381.97|2393.89|2382.39|2392.17|2380.67|31
1736133050000|2025-01-06 03:10:50|2380.48|2368.98|2380.07|2368.57|2380.48|2368.98|2379.79|2368.29|29
1736189160000|2025-01-06 18:46:00|2393.44|2381.94|2395.17|2383.67|2395.27|2383.77|2392.92|2381.42|36
1736133060000|2025-01-06 03:11:00|2379.9|2368.4|2380.69|2369.19|2380.69|2369.19|2379.9|2368.4|14
1736189170000|2025-01-06 18:46:10|2395.4|2383.9|2394.58|2383.08|2396.12|2384.62|2394.22|2382.72|28
1736133070000|2025-01-06 03:11:10|2380.7|2369.2|2379.73|2368.23|2380.7|2369.2|2379.59|2368.09|18
1736189180000|2025-01-06 18:46:20|2394.61|2383.11|2395.34|2383.84|2395.34|2383.84|2393.93|2382.43|22
1736133080000|2025-01-06 03:11:20|2379.72|2368.22|2378.09|2366.59|2379.72|2368.22|2378.09|2366.59|29
1736189190000|2025-01-06 18:46:30|2395.28|2383.78|2395.31|2383.81|2395.35|2383.85|2394.61|2383.11|25
1736133090000|2025-01-06 03:11:30|2377.71|2366.21|2377.33|2365.83|2377.71|2366.21|2377.07|2365.57|32
1736189200000|2025-01-06 18:46:40|2395.35|2383.85|2395.82|2384.32|2395.82|2384.32|2395.24|2383.74|25
1736133100000|2025-01-06 03:11:40|2377.4|2365.9|2378.47|2366.97|2378.57|2367.07|2377.4|2365.9|20
1736189210000|2025-01-06 18:46:50|2395.81|2384.31|2395.57|2384.07|2396.01|2384.51|2395.45|2383.95|32
1736133110000|2025-01-06 03:11:50|2378.43|2366.93|2379.41|2367.91|2379.46|2367.96|2378.42|2366.92|26
1736189220000|2025-01-06 18:47:00|2395.56|2384.06|2397.38|2385.88|2397.43|2385.93|2395.56|2384.06|24
1736133120000|2025-01-06 03:12:00|2379.37|2367.87|2379.05|2367.55|2379.39|2367.89|2379.02|2367.52|22
1736189230000|2025-01-06 18:47:10|2397.23|2385.73|2397.18|2385.68|2397.36|2385.86|2396.39|2384.89|24
1736133130000|2025-01-06 03:12:10|2379.04|2367.54|2376.97|2365.47|2379.09|2367.59|2376.97|2365.47|23
1736189240000|2025-01-06 18:47:20|2396.96|2385.46|2395.68|2384.18|2396.96|2385.46|2395.13|2383.63|34
1736133140000|2025-01-06 03:12:20|2376.5|2365|2377.07|2365.57|2377.12|2365.62|2376.27|2364.77|27
1736189250000|2025-01-06 18:47:30|2395.67|2384.17|2397.61|2386.11|2397.75|2386.25|2395.67|2384.17|30
1736133150000|2025-01-06 03:12:30|2377.16|2365.66|2378.13|2366.63|2378.13|2366.63|2377.16|2365.66|5
1736189260000|2025-01-06 18:47:40|2397.62|2386.12|2397.8|2386.3|2397.8|2386.3|2397.36|2385.86|17
1736133160000|2025-01-06 03:12:40|2378.04|2366.54|2379.27|2367.77|2379.74|2368.24|2377.92|2366.42|19
1736189280000|2025-01-06 18:48:00|2398.48|2386.98|2398.48|2386.98|2398.48|2386.98|2398.48|2386.98|1
1736133170000|2025-01-06 03:12:50|2379.25|2367.75|2378.1|2366.6|2379.25|2367.75|2378.01|2366.51|24
1736189310000|2025-01-06 18:48:30|2398.91|2387.41|2399.08|2387.58|2399.33|2387.83|2398.91|2387.41|10
1736133180000|2025-01-06 03:13:00|2378.08|2366.58|2376.57|2365.07|2378.33|2366.83|2376.3|2364.8|28
1736189320000|2025-01-06 18:48:40|2399.11|2387.61|2398.68|2387.18|2399.11|2387.61|2398.59|2387.09|18
1736133190000|2025-01-06 03:13:10|2376.72|2365.22|2377.76|2366.26|2378.04|2366.54|2376.72|2365.22|17
1736189330000|2025-01-06 18:48:50|2398.63|2387.13|2398.24|2386.74|2398.87|2387.37|2398.24|2386.74|17
1736133200000|2025-01-06 03:13:20|2377.77|2366.27|2377.08|2365.58|2378.27|2366.77|2377.08|2365.58|20
1736189340000|2025-01-06 18:49:00|2398.3|2386.8|2396.93|2385.43|2399.07|2387.57|2396.93|2385.43|20
1736133210000|2025-01-06 03:13:30|2377.14|2365.64|2377.7|2366.2|2377.7|2366.2|2377.14|2365.64|18
1736189350000|2025-01-06 18:49:10|2396.94|2385.44|2396.65|2385.15|2396.94|2385.44|2396.46|2384.96|17
1736133220000|2025-01-06 03:13:40|2377.76|2366.26|2378.4|2366.9|2378.61|2367.11|2377.76|2366.26|9
1736189360000|2025-01-06 18:49:20|2396.53|2385.03|2395.08|2383.58|2397.12|2385.62|2394.97|2383.47|22
1736133230000|2025-01-06 03:13:50|2378.39|2366.89|2378.73|2367.23|2378.74|2367.24|2378.18|2366.68|18
1736189370000|2025-01-06 18:49:30|2395.02|2383.52|2394.06|2382.56|2395.02|2383.52|2394|2382.5|28
1736133240000|2025-01-06 03:14:00|2378.65|2367.15|2378.32|2366.82|2378.74|2367.24|2377.93|2366.43|28
1736189380000|2025-01-06 18:49:40|2393.97|2382.47|2393.11|2381.61|2393.97|2382.47|2391.17|2379.67|29
1736133250000|2025-01-06 03:14:10|2378.31|2366.81|2376.81|2365.31|2378.33|2366.83|2376.64|2365.14|23
1736189390000|2025-01-06 18:49:50|2393.15|2381.65|2393.22|2381.72|2393.87|2382.37|2393.09|2381.59|32
1736133260000|2025-01-06 03:14:20|2376.79|2365.29|2377.43|2365.93|2377.43|2365.93|2376.79|2365.29|8
1736189400000|2025-01-06 18:50:00|2393.14|2381.64|2391.54|2380.04|2393.14|2381.64|2390.55|2379.05|29
1736133270000|2025-01-06 03:14:30|2377.77|2366.27|2379.03|2367.53|2379.13|2367.63|2377.77|2366.27|18
1736189410000|2025-01-06 18:50:10|2391.44|2379.94|2392.16|2380.66|2392.3|2380.8|2391.29|2379.79|34
1736133280000|2025-01-06 03:14:40|2379.02|2367.52|2380.16|2368.66|2380.39|2368.89|2379.02|2367.52|21
1736189420000|2025-01-06 18:50:20|2392.32|2380.82|2392.09|2380.59|2392.37|2380.87|2391.92|2380.42|29
1736133290000|2025-01-06 03:14:50|2380.05|2368.55|2379.97|2368.47|2380.09|2368.59|2379.86|2368.36|20
1736189430000|2025-01-06 18:50:30|2392.06|2380.56|2393.26|2381.76|2393.26|2381.76|2392|2380.5|28
1736133300000|2025-01-06 03:15:00|2380.05|2368.55|2381.96|2370.46|2382|2370.5|2379.9|2368.4|24
1736189440000|2025-01-06 18:50:40|2393.23|2381.73|2392.09|2380.59|2393.23|2381.73|2391.94|2380.44|30
1736133310000|2025-01-06 03:15:10|2381.97|2370.47|2382.01|2370.51|2382.01|2370.51|2381.97|2370.47|2
1736189450000|2025-01-06 18:50:50|2392|2380.5|2392.5|2381|2392.74|2381.24|2391.97|2380.47|32
1736133340000|2025-01-06 03:15:40|2383.18|2371.68|2385.47|2373.97|2385.47|2373.97|2383.18|2371.68|13
1736189460000|2025-01-06 18:51:00|2392.37|2380.87|2391.85|2380.35|2392.37|2380.87|2391.22|2379.72|26
1736133350000|2025-01-06 03:15:50|2385.48|2373.98|2385.54|2374.04|2386.64|2375.14|2385.48|2373.98|24
1736189470000|2025-01-06 18:51:10|2391.76|2380.26|2393.88|2382.38|2393.88|2382.38|2391.32|2379.82|26
1736133360000|2025-01-06 03:16:00|2385.53|2374.03|2388.16|2376.66|2388.16|2376.66|2385.53|2374.03|30
1736189480000|2025-01-06 18:51:20|2393.92|2382.42|2394|2382.5|2394.49|2382.99|2393.73|2382.23|25
1736133370000|2025-01-06 03:16:10|2388.15|2376.65|2389.56|2378.06|2389.56|2378.06|2387.85|2376.35|27
1736189490000|2025-01-06 18:51:30|2393.96|2382.46|2394.53|2383.03|2394.53|2383.03|2393.96|2382.46|11
1736133380000|2025-01-06 03:16:20|2389.47|2377.97|2389.35|2377.85|2389.72|2378.22|2388.94|2377.44|23
1736189500000|2025-01-06 18:51:40|2394.94|2383.44|2398.54|2387.04|2399.33|2387.83|2394.94|2383.44|17
1736133390000|2025-01-06 03:16:30|2389.46|2377.96|2389.6|2378.1|2389.84|2378.34|2389.46|2377.96|16
1736189510000|2025-01-06 18:51:50|2398.53|2387.03|2398.6|2387.1|2399.04|2387.54|2398.07|2386.57|23
1736133400000|2025-01-06 03:16:40|2389.71|2378.21|2387.15|2375.65|2389.72|2378.22|2387.15|2375.65|28
1736189520000|2025-01-06 18:52:00|2398.71|2387.21|2399.33|2387.83|2399.33|2387.83|2398.23|2386.73|27
1736133410000|2025-01-06 03:16:50|2387.09|2375.59|2385.86|2374.36|2387.14|2375.64|2385.83|2374.33|27
1736189530000|2025-01-06 18:52:10|2399.17|2387.67|2398.07|2386.57|2399.17|2387.67|2398.07|2386.57|6
1736133420000|2025-01-06 03:17:00|2385.85|2374.35|2386.46|2374.96|2386.9|2375.4|2385.23|2373.73|23
1736189540000|2025-01-06 18:52:20|2398.09|2386.59|2398.63|2387.13|2399.02|2387.52|2398.09|2386.59|25
1736133430000|2025-01-06 03:17:10|2386.45|2374.95|2386.84|2375.34|2386.84|2375.34|2386.31|2374.81|18
1736189550000|2025-01-06 18:52:30|2398.55|2387.05|2398.32|2386.82|2398.55|2387.05|2397.95|2386.45|18
1736133440000|2025-01-06 03:17:20|2386.97|2375.47|2384.7|2373.2|2386.98|2375.48|2384.7|2373.2|24
1736189560000|2025-01-06 18:52:40|2398.35|2386.85|2398.27|2386.77|2398.61|2387.11|2398.05|2386.55|23
1736133450000|2025-01-06 03:17:30|2384.49|2372.99|2384.02|2372.52|2384.49|2372.99|2383.81|2372.31|28
1736189570000|2025-01-06 18:52:50|2398.26|2386.76|2398.97|2387.47|2399.04|2387.54|2398.1|2386.6|28
1736133460000|2025-01-06 03:17:40|2384.25|2372.75|2384.16|2372.66|2384.25|2372.75|2384.11|2372.61|11
1736189580000|2025-01-06 18:53:00|2398.85|2387.35|2399.18|2387.68|2399.21|2387.71|2398.85|2387.35|22
1736133470000|2025-01-06 03:17:50|2384.15|2372.65|2384.88|2373.38|2384.88|2373.38|2383.52|2372.02|17
1736189590000|2025-01-06 18:53:10|2399.17|2387.67|2399.31|2387.81|2399.31|2387.81|2399.17|2387.67|9
1736133480000|2025-01-06 03:18:00|2384.75|2373.25|2384.36|2372.86|2384.82|2373.32|2384.36|2372.86|25
1736189600000|2025-01-06 18:53:20|2399.08|2387.58|2399.33|2387.83|2399.33|2387.83|2399.08|2387.58|5
1736133490000|2025-01-06 03:18:10|2384.38|2372.88|2386.34|2374.84|2386.52|2375.02|2384.33|2372.83|21
1736189610000|2025-01-06 18:53:30|2399.54|2388.04|2399.74|2388.24|2399.74|2388.24|2399.54|2388.04|2
1736133500000|2025-01-06 03:18:20|2386.42|2374.92|2386.23|2374.73|2386.42|2374.92|2386.2|2374.7|18
1736189620000|2025-01-06 18:53:40|2400.13|2388.63|2400.53|2389.03|2400.53|2389.03|2400.13|2388.63|2
1736133510000|2025-01-06 03:18:30|2385.99|2374.49|2385.27|2373.77|2386.98|2375.48|2385.25|2373.75|21
1736189630000|2025-01-06 18:53:50|2400.36|2388.86|2400.31|2388.81|2400.36|2388.86|2400.31|2388.81|2
1736133520000|2025-01-06 03:18:40|2385.26|2373.76|2385.15|2373.65|2385.27|2373.77|2385.15|2373.65|15
1736189640000|2025-01-06 18:54:00|2400.35|2388.85|2400.02|2388.52|2400.52|2389.02|2399.96|2388.46|15
1736133530000|2025-01-06 03:18:50|2385.24|2373.74|2385.66|2374.16|2385.8|2374.3|2385.13|2373.63|17
1736189650000|2025-01-06 18:54:10|2400.03|2388.53|2399.86|2388.36|2400.05|2388.55|2399.78|2388.28|15
1736133540000|2025-01-06 03:19:00|2385.65|2374.15|2387.86|2376.36|2387.97|2376.47|2385.65|2374.15|26
1736189660000|2025-01-06 18:54:20|2399.82|2388.32|2400.39|2388.89|2400.39|2388.89|2399.82|2388.32|20
1736133550000|2025-01-06 03:19:10|2387.85|2376.35|2385.58|2374.08|2387.94|2376.44|2385.49|2373.99|29
1736189670000|2025-01-06 18:54:30|2400.38|2388.88|2400.53|2389.03|2400.53|2389.03|2400.17|2388.67|13
1736133560000|2025-01-06 03:19:20|2385.55|2374.05|2386.45|2374.95|2386.45|2374.95|2384.91|2373.41|24
1736189690000|2025-01-06 18:54:50|2401.12|2389.62|2401.68|2390.18|2401.68|2390.18|2401.12|2389.62|2
1736133570000|2025-01-06 03:19:30|2386.46|2374.96|2388.31|2376.81|2388.37|2376.87|2386.46|2374.96|22
1736189700000|2025-01-06 18:55:00|2401.69|2390.19|2401.71|2390.21|2401.71|2390.21|2401.69|2390.19|8
1736133580000|2025-01-06 03:19:40|2388.1|2376.6|2387.09|2375.59|2388.1|2376.6|2387.09|2375.59|19
1736189710000|2025-01-06 18:55:10|2401.95|2390.45|2402.41|2390.91|2402.41|2390.91|2401.95|2390.45|3
1736133590000|2025-01-06 03:19:50|2387.2|2375.7|2387.22|2375.72|2387.26|2375.76|2387.15|2375.65|15
1736189720000|2025-01-06 18:55:20|2403.64|2392.14|2403.64|2392.14|2403.64|2392.14|2403.64|2392.14|1
1736189730000|2025-01-06 18:55:30|2403.55|2392.05|2403.3|2391.8|2403.55|2392.05|2403.1|2391.6|12
1736133600000|2025-01-06 03:20:00|2387.01|2375.51|2386.97|2375.47|2387.01|2375.51|2386.95|2375.45|9
1736189740000|2025-01-06 18:55:40|2403.25|2391.75|2401.6|2390.1|2403.25|2391.75|2401.6|2390.1|18
1736133610000|2025-01-06 03:20:10|2386.98|2375.48|2387.15|2375.65|2387.15|2375.65|2386.95|2375.45|10
1736189750000|2025-01-06 18:55:50|2401.57|2390.07|2401.53|2390.03|2401.61|2390.11|2401.45|2389.95|10
1736133620000|2025-01-06 03:20:20|2386.95|2375.45|2385.07|2373.57|2386.95|2375.45|2384.97|2373.47|11
1736189760000|2025-01-06 18:56:00|2401.45|2389.95|2402.38|2390.88|2402.53|2391.03|2401.45|2389.95|20
1736133630000|2025-01-06 03:20:30|2385.08|2373.58|2385.55|2374.05|2385.93|2374.43|2385.05|2373.55|24
1736189770000|2025-01-06 18:56:10|2402.39|2390.89|2401.83|2390.33|2402.54|2391.04|2401.8|2390.3|18
1736133640000|2025-01-06 03:20:40|2385.23|2373.73|2385.81|2374.31|2385.9|2374.4|2385.13|2373.63|20
1736189780000|2025-01-06 18:56:20|2401.79|2390.29|2401.66|2390.16|2401.79|2390.29|2401.66|2390.16|7
1736133650000|2025-01-06 03:20:50|2386.98|2375.48|2387.15|2375.65|2387.15|2375.65|2386.98|2375.48|3
1736189790000|2025-01-06 18:56:30|2401.83|2390.33|2401.2|2389.7|2401.83|2390.33|2401.09|2389.59|12
1736133660000|2025-01-06 03:21:00|2387.08|2375.58|2385.3|2373.8|2387.08|2375.58|2385.3|2373.8|16
1736189800000|2025-01-06 18:56:40|2401.19|2389.69|2400.33|2388.83|2401.19|2389.69|2400.01|2388.51|28
1736133670000|2025-01-06 03:21:10|2385.43|2373.93|2385.17|2373.67|2385.43|2373.93|2385.12|2373.62|18
1736189810000|2025-01-06 18:56:50|2400.35|2388.85|2401.32|2389.82|2401.32|2389.82|2400.28|2388.78|26
1736133680000|2025-01-06 03:21:20|2385.16|2373.66|2384.36|2372.86|2385.16|2373.66|2384.33|2372.83|28
1736189820000|2025-01-06 18:57:00|2401.35|2389.85|2402.25|2390.75|2402.25|2390.75|2401.35|2389.85|23
1736133690000|2025-01-06 03:21:30|2384.38|2372.88|2387.1|2375.6|2387.15|2375.65|2384.38|2372.88|23
1736189830000|2025-01-06 18:57:10|2402.28|2390.78|2401.32|2389.82|2402.28|2390.78|2401.14|2389.64|19
1736133700000|2025-01-06 03:21:40|2387.11|2375.61|2387.15|2375.65|2387.15|2375.65|2387.1|2375.6|7
1736189840000|2025-01-06 18:57:20|2401.31|2389.81|2401.8|2390.3|2401.98|2390.48|2401.31|2389.81|28
1736133730000|2025-01-06 03:22:10|2387.07|2375.57|2386.92|2375.42|2387.07|2375.57|2386.92|2375.42|3
1736189850000|2025-01-06 18:57:30|2401.77|2390.27|2401.97|2390.47|2402.15|2390.65|2401.58|2390.08|31
1736133740000|2025-01-06 03:22:20|2386.66|2375.16|2385.95|2374.45|2386.94|2375.44|2385.95|2374.45|22
1736189860000|2025-01-06 18:57:40|2401.94|2390.44|2402.17|2390.67|2402.17|2390.67|2401.71|2390.21|27
1736133750000|2025-01-06 03:22:30|2386|2374.5|2386.4|2374.9|2386.83|2375.33|2386|2374.5|15
1736189870000|2025-01-06 18:57:50|2402.2|2390.7|2401.45|2389.95|2402.21|2390.71|2401.45|2389.95|8
1736133760000|2025-01-06 03:22:40|2386.03|2374.53|2385.11|2373.61|2386.38|2374.88|2385.09|2373.59|28
1736189900000|2025-01-06 18:58:20|2401.77|2390.27|2402.28|2390.78|2402.28|2390.78|2401.45|2389.95|18
1736133770000|2025-01-06 03:22:50|2385.05|2373.55|2385.02|2373.52|2385.11|2373.61|2384.98|2373.48|13
1736189910000|2025-01-06 18:58:30|2402.19|2390.69|2402.1|2390.6|2402.19|2390.69|2401.94|2390.44|21
1736133780000|2025-01-06 03:23:00|2385.03|2373.53|2385.68|2374.18|2385.69|2374.19|2385.03|2373.53|4
1736189920000|2025-01-06 18:58:40|2402.11|2390.61|2402.12|2390.62|2402.12|2390.62|2402.11|2390.61|2
1736133790000|2025-01-06 03:23:10|2385.3|2373.8|2385.76|2374.26|2385.87|2374.37|2384.27|2372.77|26
1736189930000|2025-01-06 18:58:50|2402.36|2390.86|2401.8|2390.3|2402.36|2390.86|2401.79|2390.29|12
1736133800000|2025-01-06 03:23:20|2385.75|2374.25|2385.17|2373.67|2386.01|2374.51|2385.05|2373.55|25
1736189940000|2025-01-06 18:59:00|2401.62|2390.12|2401.55|2390.05|2401.65|2390.15|2401.47|2389.97|20
1736133810000|2025-01-06 03:23:30|2385.14|2373.64|2385.11|2373.61|2385.38|2373.88|2385.06|2373.56|24
1736189950000|2025-01-06 18:59:10|2401.73|2390.23|2401.45|2389.95|2401.78|2390.28|2401.45|2389.95|13
1736133820000|2025-01-06 03:23:40|2385.12|2373.62|2385.44|2373.94|2385.98|2374.48|2385.12|2373.62|21
1736189990000|2025-01-06 18:59:50|2400.84|2389.34|2399.41|2387.91|2400.84|2389.34|2399.41|2387.91|8
1736133830000|2025-01-06 03:23:50|2385.39|2373.89|2387.15|2375.65|2387.15|2375.65|2385.34|2373.84|20
1736190000000|2025-01-06 19:00:00|2399.47|2387.97|2400.53|2389.03|2401.29|2389.79|2399.47|2387.97|28
1736133850000|2025-01-06 03:24:10|2387.98|2376.48|2389.33|2377.83|2389.57|2378.07|2387.98|2376.48|13
1736190010000|2025-01-06 19:00:10|2400.57|2389.07|2399.26|2387.76|2400.57|2389.07|2399.26|2387.76|21
1736133860000|2025-01-06 03:24:20|2389.34|2377.84|2390|2378.5|2390|2378.5|2389.34|2377.84|8
1736190020000|2025-01-06 19:00:20|2399.49|2387.99|2399.26|2387.76|2399.7|2388.2|2399.26|2387.76|7
1736133890000|2025-01-06 03:24:50|2390.31|2378.81|2390.61|2379.11|2390.61|2379.11|2390.31|2378.81|2
1736190030000|2025-01-06 19:00:30|2399.41|2387.91|2399.26|2387.76|2399.41|2387.91|2399.26|2387.76|6
1736190040000|2025-01-06 19:00:40|2399.35|2387.85|2399.35|2387.85|2399.42|2387.92|2399.28|2387.78|10
1736133900000|2025-01-06 03:25:00|2391.21|2379.71|2391.68|2380.18|2391.68|2380.18|2391.21|2379.71|13
1736190050000|2025-01-06 19:00:50|2399.59|2388.09|2399.49|2387.99|2399.73|2388.23|2399.35|2387.85|16
1736133910000|2025-01-06 03:25:10|2391.91|2380.41|2391.73|2380.23|2392.14|2380.64|2391.08|2379.58|23
1736190060000|2025-01-06 19:01:00|2399.53|2388.03|2399.4|2387.9|2400.11|2388.61|2399.4|2387.9|24
1736133920000|2025-01-06 03:25:20|2391.67|2380.17|2392.72|2381.22|2392.94|2381.44|2391.05|2379.55|26
1736190070000|2025-01-06 19:01:10|2399.34|2387.84|2399.75|2388.25|2399.92|2388.42|2399.26|2387.76|24
1736133930000|2025-01-06 03:25:30|2392.59|2381.09|2393.63|2382.13|2393.63|2382.13|2391.96|2380.46|24
1736190080000|2025-01-06 19:01:20|2399.63|2388.13|2399.26|2387.76|2399.79|2388.29|2399.26|2387.76|22
1736133940000|2025-01-06 03:25:40|2394.35|2382.85|2394.92|2383.42|2394.98|2383.48|2394.35|2382.85|7
1736190110000|2025-01-06 19:01:50|2398.24|2386.74|2395.4|2383.9|2398.24|2386.74|2394.82|2383.32|21
1736133950000|2025-01-06 03:25:50|2394.93|2383.43|2396.09|2384.59|2396.09|2384.59|2394.92|2383.42|27
1736190120000|2025-01-06 19:02:00|2395.39|2383.89|2395.31|2383.81|2395.39|2383.89|2394.04|2382.54|29
1736133960000|2025-01-06 03:26:00|2395.96|2384.46|2395.93|2384.43|2397.01|2385.51|2395.82|2384.32|25
1736190130000|2025-01-06 19:02:10|2395.91|2384.41|2393.17|2381.67|2395.91|2384.41|2393.08|2381.58|25
1736133970000|2025-01-06 03:26:10|2395.65|2384.15|2394.62|2383.12|2395.76|2384.26|2394.62|2383.12|20
1736190140000|2025-01-06 19:02:20|2393.15|2381.65|2393.69|2382.19|2394.23|2382.73|2393.05|2381.55|32
1736133980000|2025-01-06 03:26:20|2394.35|2382.85|2394.58|2383.08|2394.61|2383.11|2394.17|2382.67|23
1736190150000|2025-01-06 19:02:30|2393.5|2382|2395.49|2383.99|2395.65|2384.15|2393.5|2382|29
1736133990000|2025-01-06 03:26:30|2394.76|2383.26|2394.54|2383.04|2394.77|2383.27|2394.54|2383.04|18
1736190160000|2025-01-06 19:02:40|2395.58|2384.08|2396.99|2385.49|2397.17|2385.67|2395.58|2384.08|34
1736134000000|2025-01-06 03:26:40|2394.53|2383.03|2394.12|2382.62|2394.53|2383.03|2394.12|2382.62|12
1736190170000|2025-01-06 19:02:50|2396.97|2385.47|2397.01|2385.51|2397.78|2386.28|2396.74|2385.24|29
1736134010000|2025-01-06 03:26:50|2394.21|2382.71|2393.9|2382.4|2394.23|2382.73|2393.9|2382.4|14
1736190180000|2025-01-06 19:03:00|2396.97|2385.47|2395.91|2384.41|2396.97|2385.47|2395.91|2384.41|29
1736134020000|2025-01-06 03:27:00|2393.92|2382.42|2395.35|2383.85|2396.03|2384.53|2393.89|2382.39|23
1736190190000|2025-01-06 19:03:10|2395.51|2384.01|2393.96|2382.46|2395.57|2384.07|2393.84|2382.34|25
1736134030000|2025-01-06 03:27:10|2395.2|2383.7|2394.35|2382.85|2395.27|2383.77|2394.16|2382.66|18
1736190200000|2025-01-06 19:03:20|2393.92|2382.42|2394.43|2382.93|2394.43|2382.93|2393.62|2382.12|28
1736134040000|2025-01-06 03:27:20|2394.38|2382.88|2393.09|2381.59|2394.74|2383.24|2393.09|2381.59|29
1736190210000|2025-01-06 19:03:30|2394.38|2382.88|2396.21|2384.71|2396.21|2384.71|2394.38|2382.88|23
1736134050000|2025-01-06 03:27:30|2393.03|2381.53|2392.39|2380.89|2393.03|2381.53|2392.21|2380.71|25
1736190220000|2025-01-06 19:03:40|2396.1|2384.6|2398.11|2386.61|2398.11|2386.61|2395.95|2384.45|30
1736134060000|2025-01-06 03:27:40|2392.35|2380.85|2394.56|2383.06|2394.85|2383.35|2392.35|2380.85|31
1736190230000|2025-01-06 19:03:50|2397.81|2386.31|2398.85|2387.35|2399.15|2387.65|2397.81|2386.31|25
1736134070000|2025-01-06 03:27:50|2394.48|2382.98|2394.44|2382.94|2394.52|2383.02|2394.44|2382.94|8
1736190240000|2025-01-06 19:04:00|2398.81|2387.31|2399.93|2388.43|2399.93|2388.43|2398.6|2387.1|31
1736134080000|2025-01-06 03:28:00|2394.03|2382.53|2393.82|2382.32|2394.13|2382.63|2393.82|2382.32|8
1736190250000|2025-01-06 19:04:10|2399.8|2388.3|2398.33|2386.83|2399.8|2388.3|2398.3|2386.8|31
1736134090000|2025-01-06 03:28:10|2393.85|2382.35|2393.68|2382.18|2393.88|2382.38|2393.6|2382.1|24
1736190260000|2025-01-06 19:04:20|2398.37|2386.87|2397.23|2385.73|2398.37|2386.87|2397.16|2385.66|28
1736134100000|2025-01-06 03:28:20|2393.66|2382.16|2393.75|2382.25|2393.87|2382.37|2393.46|2381.96|31
1736190270000|2025-01-06 19:04:30|2397.26|2385.76|2396.54|2385.04|2397.5|2386|2396.53|2385.03|28
1736134110000|2025-01-06 03:28:30|2393.76|2382.26|2393.05|2381.55|2393.91|2382.41|2393|2381.5|24
1736190280000|2025-01-06 19:04:40|2396.47|2384.97|2396.36|2384.86|2396.62|2385.12|2396.25|2384.75|22
1736134120000|2025-01-06 03:28:40|2393.09|2381.59|2393.38|2381.88|2393.55|2382.05|2392.93|2381.43|22
1736190290000|2025-01-06 19:04:50|2396.35|2384.85|2396.28|2384.78|2396.46|2384.96|2395.64|2384.14|20
1736134130000|2025-01-06 03:28:50|2394.14|2382.64|2393.8|2382.3|2394.31|2382.81|2393.72|2382.22|27
1736190300000|2025-01-06 19:05:00|2396.04|2384.54|2395.91|2384.41|2396.14|2384.64|2395.47|2383.97|27
1736134140000|2025-01-06 03:29:00|2393.82|2382.32|2393.38|2381.88|2394.02|2382.52|2393.38|2381.88|24
1736190310000|2025-01-06 19:05:10|2395.94|2384.44|2397.44|2385.94|2397.6|2386.1|2395.94|2384.44|32
1736190320000|2025-01-06 19:05:20|2397.5|2386|2397.62|2386.12|2397.88|2386.38|2397.36|2385.86|23
1736134150000|2025-01-06 03:29:10|2393.84|2382.34|2393.22|2381.72|2393.88|2382.38|2393.22|2381.72|22
1736190330000|2025-01-06 19:05:30|2397.4|2385.9|2398.99|2387.49|2398.99|2387.49|2397.4|2385.9|21
1736134160000|2025-01-06 03:29:20|2393.19|2381.69|2393.04|2381.54|2393.28|2381.78|2392.83|2381.33|33
1736190340000|2025-01-06 19:05:40|2398.96|2387.46|2398.84|2387.34|2399.02|2387.52|2398.42|2386.92|22
1736134170000|2025-01-06 03:29:30|2392.92|2381.42|2393.15|2381.65|2393.16|2381.66|2392.92|2381.42|6
1736190350000|2025-01-06 19:05:50|2398.74|2387.24|2398.11|2386.61|2398.74|2387.24|2397.71|2386.21|28
1736134180000|2025-01-06 03:29:40|2393.16|2381.66|2393.86|2382.36|2394.06|2382.56|2393.15|2381.65|16
1736190360000|2025-01-06 19:06:00|2397.83|2386.33|2396.46|2384.96|2397.99|2386.49|2396.46|2384.96|32
1736134190000|2025-01-06 03:29:50|2393.74|2382.24|2393.61|2382.11|2393.74|2382.24|2393.07|2381.57|26
1736190370000|2025-01-06 19:06:10|2396.66|2385.16|2396.32|2384.82|2396.72|2385.22|2395.97|2384.47|29
1736134200000|2025-01-06 03:30:00|2393.58|2382.08|2394.35|2382.85|2394.51|2383.01|2393.58|2382.08|26
1736190380000|2025-01-06 19:06:20|2396.47|2384.97|2396.22|2384.72|2396.61|2385.11|2396.04|2384.54|28
1736134210000|2025-01-06 03:30:10|2394.33|2382.83|2393.08|2381.58|2394.77|2383.27|2392.93|2381.43|28
1736190390000|2025-01-06 19:06:30|2396.24|2384.74|2396.1|2384.6|2397.38|2385.88|2395.9|2384.4|29
1736134220000|2025-01-06 03:30:20|2393.07|2381.57|2392.72|2381.22|2393.08|2381.58|2392.14|2380.64|33
1736190400000|2025-01-06 19:06:40|2395.99|2384.49|2395.52|2384.02|2395.99|2384.49|2395.27|2383.77|32
1736134230000|2025-01-06 03:30:30|2392.67|2381.17|2391.24|2379.74|2392.67|2381.17|2390.97|2379.47|28
1736190410000|2025-01-06 19:06:50|2395.53|2384.03|2397.16|2385.66|2397.16|2385.66|2395.48|2383.98|34
1736134240000|2025-01-06 03:30:40|2391.2|2379.7|2393.58|2382.08|2393.98|2382.48|2391.2|2379.7|26
1736190420000|2025-01-06 19:07:00|2397.32|2385.82|2397.77|2386.27|2398.15|2386.65|2397.32|2385.82|30
1736134250000|2025-01-06 03:30:50|2393.59|2382.09|2393.07|2381.57|2393.61|2382.11|2392.87|2381.37|16
1736190430000|2025-01-06 19:07:10|2397.84|2386.34|2397.81|2386.31|2397.87|2386.37|2397.64|2386.14|21
1736134260000|2025-01-06 03:31:00|2393.78|2382.28|2392.61|2381.11|2393.88|2382.38|2392.19|2380.69|19
1736190440000|2025-01-06 19:07:20|2397.84|2386.34|2398.15|2386.65|2398.15|2386.65|2397.8|2386.3|17
1736134270000|2025-01-06 03:31:10|2392.6|2381.1|2392.37|2380.87|2392.61|2381.11|2392.36|2380.86|12
1736190450000|2025-01-06 19:07:30|2398.03|2386.53|2397.48|2385.98|2398.06|2386.56|2397.33|2385.83|8
1736134280000|2025-01-06 03:31:20|2392.36|2380.86|2391.95|2380.45|2392.37|2380.87|2391.95|2380.45|4
1736190460000|2025-01-06 19:07:40|2397.28|2385.78|2397.09|2385.59|2397.29|2385.79|2396.87|2385.37|24
1736134290000|2025-01-06 03:31:30|2391.55|2380.05|2390.94|2379.44|2391.55|2380.05|2390.88|2379.38|17
1736190470000|2025-01-06 19:07:50|2397.13|2385.63|2398.15|2386.65|2398.15|2386.65|2397.13|2385.63|19
1736134300000|2025-01-06 03:31:40|2390.91|2379.41|2390.6|2379.1|2390.97|2379.47|2390.53|2379.03|26
1736190490000|2025-01-06 19:08:10|2398.72|2387.22|2399.3|2387.8|2399.3|2387.8|2398.72|2387.22|2
1736134310000|2025-01-06 03:31:50|2390.72|2379.22|2392.37|2380.87|2392.48|2380.98|2390.6|2379.1|18
1736190500000|2025-01-06 19:08:20|2399.22|2387.72|2398.29|2386.79|2399.22|2387.72|2398.29|2386.79|13
1736134320000|2025-01-06 03:32:00|2392.36|2380.86|2391.37|2379.87|2392.36|2380.86|2391.37|2379.87|15
1736190510000|2025-01-06 19:08:30|2398.2|2386.7|2398.15|2386.65|2398.24|2386.74|2398.15|2386.65|5
1736134330000|2025-01-06 03:32:10|2391.46|2379.96|2392.83|2381.33|2393.12|2381.62|2391.44|2379.94|27
1736190550000|2025-01-06 19:09:10|2398.55|2387.05|2398.46|2386.96|2398.73|2387.23|2398.45|2386.95|11
1736134340000|2025-01-06 03:32:20|2392.76|2381.26|2392.27|2380.77|2392.76|2381.26|2392.26|2380.76|16
1736190560000|2025-01-06 19:09:20|2398.61|2387.11|2399.03|2387.53|2399.03|2387.53|2398.4|2386.9|21
1736134350000|2025-01-06 03:32:30|2392.26|2380.76|2392.36|2380.86|2392.44|2380.94|2392.26|2380.76|9
1736190570000|2025-01-06 19:09:30|2399.29|2387.79|2398.85|2387.35|2399.3|2387.8|2398.73|2387.23|13
1736134360000|2025-01-06 03:32:40|2392.48|2380.98|2394.2|2382.7|2394.85|2383.35|2392.48|2380.98|32
1736190580000|2025-01-06 19:09:40|2398.89|2387.39|2398.45|2386.95|2399.3|2387.8|2398.44|2386.94|29
1736134370000|2025-01-06 03:32:50|2394.19|2382.69|2394.22|2382.72|2394.23|2382.73|2394.01|2382.51|24
1736190590000|2025-01-06 19:09:50|2398.44|2386.94|2398.15|2386.65|2398.46|2386.96|2398.15|2386.65|15
1736134380000|2025-01-06 03:33:00|2394.2|2382.7|2396.94|2385.44|2396.94|2385.44|2394.2|2382.7|26
1736190650000|2025-01-06 19:10:50|2397.65|2386.15|2397.15|2385.65|2397.65|2386.15|2397.15|2385.65|2
1736134390000|2025-01-06 03:33:10|2396.89|2385.39|2397.63|2386.13|2397.63|2386.13|2396.89|2385.39|14
1736190720000|2025-01-06 19:12:00|2397.31|2385.81|2397.15|2385.65|2397.31|2385.81|2397.15|2385.65|7
1736134400000|2025-01-06 03:33:20|2397.74|2386.24|2400.96|2389.46|2400.96|2389.46|2397.74|2386.24|4
1736190730000|2025-01-06 19:12:10|2397.3|2385.8|2397.22|2385.72|2397.43|2385.93|2397.2|2385.7|9
1736134410000|2025-01-06 03:33:30|2400.99|2389.49|2399.06|2387.56|2400.99|2389.49|2398.9|2387.4|15
1736190740000|2025-01-06 19:12:20|2397.24|2385.74|2398.73|2387.23|2398.79|2387.29|2397.24|2385.74|17
1736134420000|2025-01-06 03:33:40|2399.04|2387.54|2398.73|2387.23|2399.05|2387.55|2398.44|2386.94|22
1736190750000|2025-01-06 19:12:30|2398.77|2387.27|2399.29|2387.79|2399.3|2387.8|2398.77|2387.27|23
1736134430000|2025-01-06 03:33:50|2398.59|2387.09|2399.83|2388.33|2399.83|2388.33|2398.5|2387|25
1736190760000|2025-01-06 19:12:40|2399.3|2387.8|2399.3|2387.8|2399.3|2387.8|2399.29|2387.79|3
1736134440000|2025-01-06 03:34:00|2399.96|2388.46|2399|2387.5|2400.21|2388.71|2398.36|2386.86|30
1736190780000|2025-01-06 19:13:00|2399.24|2387.74|2399.3|2387.8|2399.3|2387.8|2399.24|2387.74|10
1736134450000|2025-01-06 03:34:10|2398.93|2387.43|2398.96|2387.46|2399.24|2387.74|2398.92|2387.42|16
1736190790000|2025-01-06 19:13:10|2399.29|2387.79|2398.08|2386.58|2399.3|2387.8|2398.08|2386.58|21
1736134460000|2025-01-06 03:34:20|2398.67|2387.17|2401.49|2389.99|2402.08|2390.58|2398.67|2387.17|31
1736190800000|2025-01-06 19:13:20|2398.09|2386.59|2398.98|2387.48|2399.03|2387.53|2398.08|2386.58|18
1736134470000|2025-01-06 03:34:30|2401.56|2390.06|2401.13|2389.63|2401.9|2390.4|2401.01|2389.51|17
1736190810000|2025-01-06 19:13:30|2398.99|2387.49|2398.76|2387.26|2398.99|2387.49|2398.69|2387.19|24
1736134480000|2025-01-06 03:34:40|2401.26|2389.76|2400.78|2389.28|2402.16|2390.66|2400.78|2389.28|24
1736190820000|2025-01-06 19:13:40|2398.75|2387.25|2398.94|2387.44|2399.21|2387.71|2398.75|2387.25|25
1736134490000|2025-01-06 03:34:50|2400.81|2389.31|2401.55|2390.05|2402|2390.5|2400.81|2389.31|22
1736190830000|2025-01-06 19:13:50|2398.95|2387.45|2399.13|2387.63|2399.23|2387.73|2398.95|2387.45|18
1736134500000|2025-01-06 03:35:00|2401.52|2390.02|2400.93|2389.43|2402.05|2390.55|2400.77|2389.27|23
1736190840000|2025-01-06 19:14:00|2399.14|2387.64|2398.14|2386.64|2399.14|2387.64|2397.99|2386.49|30
1736134510000|2025-01-06 03:35:10|2400.97|2389.47|2401.49|2389.99|2401.6|2390.1|2400.96|2389.46|28
1736190850000|2025-01-06 19:14:10|2398.13|2386.63|2397.9|2386.4|2398.21|2386.71|2397.86|2386.36|13
1736134520000|2025-01-06 03:35:20|2401.5|2390|2401.19|2389.69|2401.69|2390.19|2401.19|2389.69|22
1736190860000|2025-01-06 19:14:20|2397.91|2386.41|2398.24|2386.74|2398.24|2386.74|2397.87|2386.37|26
1736134530000|2025-01-06 03:35:30|2400.83|2389.33|2399.91|2388.41|2400.91|2389.41|2399.91|2388.41|21
1736190870000|2025-01-06 19:14:30|2398.31|2386.81|2398.31|2386.81|2398.31|2386.81|2398.3|2386.8|3
1736134540000|2025-01-06 03:35:40|2399.88|2388.38|2397.97|2386.47|2399.88|2388.38|2397.96|2386.46|29
1736190890000|2025-01-06 19:14:50|2398.8|2387.3|2399.3|2387.8|2399.3|2387.8|2398.8|2387.3|2
1736134550000|2025-01-06 03:35:50|2397.9|2386.4|2397.9|2386.4|2398.2|2386.7|2397.74|2386.24|23
1736190930000|2025-01-06 19:15:30|2399.98|2388.48|2400.61|2389.11|2400.67|2389.17|2399.98|2388.48|26
1736134560000|2025-01-06 03:36:00|2397.94|2386.44|2399.95|2388.45|2400.16|2388.66|2396.93|2385.43|25
1736190940000|2025-01-06 19:15:40|2400.67|2389.17|2400.8|2389.3|2400.8|2389.3|2400.53|2389.03|8
1736134570000|2025-01-06 03:36:10|2400.06|2388.56|2400.11|2388.61|2401.01|2389.51|2400.06|2388.56|28
1736190950000|2025-01-06 19:15:50|2400.94|2389.44|2400.94|2389.44|2400.94|2389.44|2400.94|2389.44|1
1736134580000|2025-01-06 03:36:20|2400.26|2388.76|2400.85|2389.35|2401.31|2389.81|2400|2388.5|30
1736190970000|2025-01-06 19:16:10|2401.1|2389.6|2403.3|2391.8|2403.3|2391.8|2401.1|2389.6|8
1736134590000|2025-01-06 03:36:30|2400.7|2389.2|2402.38|2390.88|2402.38|2390.88|2400.15|2388.65|23
1736190980000|2025-01-06 19:16:20|2403.75|2392.25|2404.2|2392.7|2404.2|2392.7|2403.75|2392.25|2
1736134600000|2025-01-06 03:36:40|2402.26|2390.76|2401.56|2390.06|2402.81|2391.31|2401.56|2390.06|21
1736190990000|2025-01-06 19:16:30|2404.74|2393.24|2405.2|2393.7|2405.2|2393.7|2404.74|2393.24|6
1736134610000|2025-01-06 03:36:50|2401.55|2390.05|2401.03|2389.53|2401.74|2390.24|2401.02|2389.52|28
1736191000000|2025-01-06 19:16:40|2405.19|2393.69|2404.8|2393.3|2405.19|2393.69|2404.8|2393.3|12
1736134620000|2025-01-06 03:37:00|2400.95|2389.45|2400.27|2388.77|2402.03|2390.53|2400.27|2388.77|30
1736191010000|2025-01-06 19:16:50|2404.75|2393.25|2404.75|2393.25|2404.8|2393.3|2404.74|2393.24|9
1736134630000|2025-01-06 03:37:10|2400.25|2388.75|2401.84|2390.34|2401.84|2390.34|2400.25|2388.75|23
1736191020000|2025-01-06 19:17:00|2404.76|2393.26|2404.76|2393.26|2405.09|2393.59|2404.68|2393.18|14
1736134640000|2025-01-06 03:37:20|2401.72|2390.22|2401.78|2390.28|2402.07|2390.57|2400.51|2389.01|32
1736191030000|2025-01-06 19:17:10|2404.73|2393.23|2404.18|2392.68|2404.74|2393.24|2404.13|2392.63|21
1736134650000|2025-01-06 03:37:30|2401.77|2390.27|2401.27|2389.77|2401.77|2390.27|2400.9|2389.4|32
1736191040000|2025-01-06 19:17:20|2404.13|2392.63|2404.19|2392.69|2404.23|2392.73|2404.13|2392.63|10
1736134660000|2025-01-06 03:37:40|2401.25|2389.75|2402.9|2391.4|2402.93|2391.43|2400.97|2389.47|22
1736191050000|2025-01-06 19:17:30|2404.23|2392.73|2404.23|2392.73|2404.23|2392.73|2404.23|2392.73|1
1736134670000|2025-01-06 03:37:50|2402.87|2391.37|2402.22|2390.72|2402.93|2391.43|2402.09|2390.59|19
1736191070000|2025-01-06 19:17:50|2404.13|2392.63|2403.92|2392.42|2404.31|2392.81|2403.92|2392.42|12
1736134680000|2025-01-06 03:38:00|2402.19|2390.69|2402.82|2391.32|2402.85|2391.35|2402.13|2390.63|20
1736191080000|2025-01-06 19:18:00|2403.96|2392.46|2404.02|2392.52|2404.38|2392.88|2403.95|2392.45|27
1736134690000|2025-01-06 03:38:10|2402.81|2391.31|2402.61|2391.11|2402.82|2391.32|2402.61|2391.11|25
1736191090000|2025-01-06 19:18:10|2404.09|2392.59|2404.87|2393.37|2404.91|2393.41|2404.09|2392.59|20
1736134700000|2025-01-06 03:38:20|2402.49|2390.99|2401.83|2390.33|2402.61|2391.11|2401.75|2390.25|26
1736191100000|2025-01-06 19:18:20|2404.86|2393.36|2405.2|2393.7|2405.21|2393.71|2404.86|2393.36|14
1736134710000|2025-01-06 03:38:30|2401.89|2390.39|2401.64|2390.14|2402|2390.5|2401.64|2390.14|24
1736191110000|2025-01-06 19:18:30|2405.21|2393.71|2405.34|2393.84|2405.34|2393.84|2405.2|2393.7|14
1736134720000|2025-01-06 03:38:40|2401.54|2390.04|2400.48|2388.98|2401.54|2390.04|2400.48|2388.98|17
1736191130000|2025-01-06 19:18:50|2405.58|2394.08|2404.86|2393.36|2405.64|2394.14|2404.58|2393.08|11
1736134730000|2025-01-06 03:38:50|2400.44|2388.94|2399.81|2388.31|2400.58|2389.08|2399.69|2388.19|28
1736191140000|2025-01-06 19:19:00|2404.92|2393.42|2405.82|2394.32|2405.82|2394.32|2404.69|2393.19|22
1736134740000|2025-01-06 03:39:00|2399.55|2388.05|2400.73|2389.23|2400.73|2389.23|2399.36|2387.86|24
1736191150000|2025-01-06 19:19:10|2405.77|2394.27|2405.67|2394.17|2405.78|2394.28|2405.59|2394.09|16
1736134750000|2025-01-06 03:39:10|2400.74|2389.24|2401.81|2390.31|2401.81|2390.31|2400.73|2389.23|29
1736191160000|2025-01-06 19:19:20|2405.34|2393.84|2405.28|2393.78|2405.38|2393.88|2405.23|2393.73|11
1736134760000|2025-01-06 03:39:20|2401.93|2390.43|2401.87|2390.37|2402.12|2390.62|2401.84|2390.34|16
1736191170000|2025-01-06 19:19:30|2405.27|2393.77|2405.6|2394.1|2405.63|2394.13|2404.69|2393.19|21
1736134770000|2025-01-06 03:39:30|2401.9|2390.4|2402.29|2390.79|2402.29|2390.79|2401.78|2390.28|25
1736191180000|2025-01-06 19:19:40|2405.61|2394.11|2406.4|2394.9|2406.4|2394.9|2405.6|2394.1|11
1736134780000|2025-01-06 03:39:40|2402.25|2390.75|2402.26|2390.76|2402.44|2390.94|2402.25|2390.75|20
1736191200000|2025-01-06 19:20:00|2406.09|2394.59|2406.09|2394.59|2406.09|2394.59|2406.09|2394.59|1
1736134790000|2025-01-06 03:39:50|2402.25|2390.75|2402.25|2390.75|2402.25|2390.75|2402.25|2390.75|1
1736191210000|2025-01-06 19:20:10|2406.13|2394.63|2406.44|2394.94|2406.44|2394.94|2406.12|2394.62|11
1736134810000|2025-01-06 03:40:10|2401.45|2389.95|2401.86|2390.36|2401.86|2390.36|2398.68|2387.18|27
1736191220000|2025-01-06 19:20:20|2406.33|2394.83|2406|2394.5|2406.34|2394.84|2405.64|2394.14|23
1736134820000|2025-01-06 03:40:20|2401.85|2390.35|2400.4|2388.9|2402.23|2390.73|2400.4|2388.9|25
1736191230000|2025-01-06 19:20:30|2405.98|2394.48|2405.09|2393.59|2406.12|2394.62|2404.55|2393.05|25
1736134830000|2025-01-06 03:40:30|2400.39|2388.89|2399.52|2388.02|2400.77|2389.27|2399.45|2387.95|29
1736191240000|2025-01-06 19:20:40|2405.08|2393.58|2406.04|2394.54|2406.04|2394.54|2404.85|2393.35|29
1736134840000|2025-01-06 03:40:40|2399.55|2388.05|2398.99|2387.49|2399.94|2388.44|2398.53|2387.03|22
1736191250000|2025-01-06 19:20:50|2406.07|2394.57|2405.51|2394.01|2406.07|2394.57|2404.91|2393.41|23
1736134850000|2025-01-06 03:40:50|2398.93|2387.43|2398.1|2386.6|2398.93|2387.43|2398.09|2386.59|30
1736191260000|2025-01-06 19:21:00|2405.46|2393.96|2406.11|2394.61|2406.29|2394.79|2405.41|2393.91|19
1736134860000|2025-01-06 03:41:00|2398.05|2386.55|2399.29|2387.79|2399.29|2387.79|2397.93|2386.43|23
1736191270000|2025-01-06 19:21:10|2406.23|2394.73|2405.62|2394.12|2406.23|2394.73|2405.5|2394|25
1736134870000|2025-01-06 03:41:10|2399.23|2387.73|2400.98|2389.48|2401.26|2389.76|2398.87|2387.37|24
1736191280000|2025-01-06 19:21:20|2405.6|2394.1|2405.17|2393.67|2405.65|2394.15|2405.08|2393.58|26
1736134880000|2025-01-06 03:41:20|2401.05|2389.55|2400.54|2389.04|2401.05|2389.55|2400.53|2389.03|14
1736191290000|2025-01-06 19:21:30|2405.25|2393.75|2404.94|2393.44|2405.38|2393.88|2404.69|2393.19|25
1736134890000|2025-01-06 03:41:30|2400.53|2389.03|2399.46|2387.96|2400.66|2389.16|2399.23|2387.73|22
1736191300000|2025-01-06 19:21:40|2404.91|2393.41|2404.06|2392.56|2404.98|2393.48|2404.06|2392.56|24
1736191310000|2025-01-06 19:21:50|2404.02|2392.52|2402.89|2391.39|2404.02|2392.52|2402.58|2391.08|23
1736134900000|2025-01-06 03:41:40|2399.43|2387.93|2400.25|2388.75|2400.25|2388.75|2399.37|2387.87|14
1736191320000|2025-01-06 19:22:00|2402.76|2391.26|2402.82|2391.32|2403.8|2392.3|2402.62|2391.12|37
1736134910000|2025-01-06 03:41:50|2400.16|2388.66|2398.65|2387.15|2400.16|2388.66|2398.64|2387.14|18
1736191330000|2025-01-06 19:22:10|2403|2391.5|2404.36|2392.86|2404.57|2393.07|2402.98|2391.48|30
1736134920000|2025-01-06 03:42:00|2398.88|2387.38|2399.94|2388.44|2399.94|2388.44|2398.77|2387.27|21
1736191340000|2025-01-06 19:22:20|2404.39|2392.89|2405.94|2394.44|2406.03|2394.53|2404.36|2392.86|30
1736134930000|2025-01-06 03:42:10|2399.87|2388.37|2401.17|2389.67|2401.37|2389.87|2399.83|2388.33|28
1736191350000|2025-01-06 19:22:30|2405.86|2394.36|2406.18|2394.68|2406.2|2394.7|2405.79|2394.29|16
1736134940000|2025-01-06 03:42:20|2401.16|2389.66|2401.75|2390.25|2401.84|2390.34|2400.34|2388.84|25
1736191360000|2025-01-06 19:22:40|2406.14|2394.64|2405.93|2394.43|2406.14|2394.64|2405.83|2394.33|21
1736134950000|2025-01-06 03:42:30|2401.74|2390.24|2399.87|2388.37|2401.84|2390.34|2399.87|2388.37|22
1736191370000|2025-01-06 19:22:50|2405.92|2394.42|2404.8|2393.3|2405.92|2394.42|2404.7|2393.2|23
1736134960000|2025-01-06 03:42:40|2399.84|2388.34|2399.13|2387.63|2399.95|2388.45|2399.13|2387.63|27
1736191380000|2025-01-06 19:23:00|2404.76|2393.26|2404.09|2392.59|2404.76|2393.26|2404.07|2392.57|22
1736134970000|2025-01-06 03:42:50|2399.06|2387.56|2399.56|2388.06|2399.66|2388.16|2398.96|2387.46|25
1736191390000|2025-01-06 19:23:10|2404.08|2392.58|2403.25|2391.75|2404.08|2392.58|2403.06|2391.56|23
1736134980000|2025-01-06 03:43:00|2399.2|2387.7|2399.7|2388.2|2399.77|2388.27|2398.63|2387.13|17
1736191400000|2025-01-06 19:23:20|2403.24|2391.74|2403.91|2392.41|2404.27|2392.77|2402.99|2391.49|31
1736134990000|2025-01-06 03:43:10|2399.66|2388.16|2400.22|2388.72|2400.25|2388.75|2399.53|2388.03|16
1736191410000|2025-01-06 19:23:30|2404.01|2392.51|2404.5|2393|2404.52|2393.02|2404.01|2392.51|20
1736135000000|2025-01-06 03:43:20|2400.21|2388.71|2399.7|2388.2|2400.21|2388.71|2399.65|2388.15|16
1736191420000|2025-01-06 19:23:40|2404.7|2393.2|2404.3|2392.8|2404.7|2393.2|2404.19|2392.69|31
1736135010000|2025-01-06 03:43:30|2399.66|2388.16|2400.5|2389|2400.63|2389.13|2399.63|2388.13|28
1736191430000|2025-01-06 19:23:50|2404.39|2392.89|2404.15|2392.65|2404.39|2392.89|2404.15|2392.65|17
1736135020000|2025-01-06 03:43:40|2400.47|2388.97|2401.5|2390|2401.65|2390.15|2400.4|2388.9|30
1736191440000|2025-01-06 19:24:00|2404.08|2392.58|2404.07|2392.57|2404.19|2392.69|2403.91|2392.41|33
1736135030000|2025-01-06 03:43:50|2401.47|2389.97|2400.47|2388.97|2401.47|2389.97|2400.43|2388.93|14
1736191450000|2025-01-06 19:24:10|2404.05|2392.55|2403.58|2392.08|2404.22|2392.72|2403.51|2392.01|22
1736135040000|2025-01-06 03:44:00|2400.45|2388.95|2400.53|2389.03|2400.66|2389.16|2400.43|2388.93|29
1736191460000|2025-01-06 19:24:20|2403.26|2391.76|2403.36|2391.86|2403.52|2392.02|2403.01|2391.51|29
1736135050000|2025-01-06 03:44:10|2400.54|2389.04|2401.49|2389.99|2401.7|2390.2|2400.54|2389.04|19
1736191470000|2025-01-06 19:24:30|2403.37|2391.87|2402.39|2390.89|2403.39|2391.89|2402.39|2390.89|24
1736135060000|2025-01-06 03:44:20|2401.48|2389.98|2400.93|2389.43|2401.49|2389.99|2400.84|2389.34|20
1736191480000|2025-01-06 19:24:40|2402.15|2390.65|2401.23|2389.73|2402.15|2390.65|2401.18|2389.68|27
1736135070000|2025-01-06 03:44:30|2400.86|2389.36|2400.26|2388.76|2400.97|2389.47|2400.18|2388.68|23
1736191490000|2025-01-06 19:24:50|2401.21|2389.71|2401|2389.5|2401.54|2390.04|2400.93|2389.43|22
1736135080000|2025-01-06 03:44:40|2400.23|2388.73|2401.08|2389.58|2401.15|2389.65|2400.23|2388.73|18
1736191500000|2025-01-06 19:25:00|2401.11|2389.61|2400.67|2389.17|2401.11|2389.61|2400.67|2389.17|15
1736135090000|2025-01-06 03:44:50|2401.04|2389.54|2402.32|2390.82|2402.75|2391.25|2401.04|2389.54|17
1736191530000|2025-01-06 19:25:30|2399.26|2387.76|2399|2387.5|2399.32|2387.82|2398.1|2386.6|11
1736191540000|2025-01-06 19:25:40|2398.99|2387.49|2398.35|2386.85|2398.99|2387.49|2398.08|2386.58|27
1736135100000|2025-01-06 03:45:00|2402.31|2390.81|2403.78|2392.28|2403.78|2392.28|2402.03|2390.53|21
1736191550000|2025-01-06 19:25:50|2398.37|2386.87|2398.25|2386.75|2398.37|2386.87|2398.16|2386.66|14
1736135110000|2025-01-06 03:45:10|2403.65|2392.15|2403.54|2392.04|2403.65|2392.15|2403.54|2392.04|9
1736191560000|2025-01-06 19:26:00|2398.28|2386.78|2399.05|2387.55|2399.14|2387.64|2398.28|2386.78|16
1736135120000|2025-01-06 03:45:20|2403.53|2392.03|2402.48|2390.98|2403.53|2392.03|2402.47|2390.97|19
1736191570000|2025-01-06 19:26:10|2399.04|2387.54|2398.12|2386.62|2399.04|2387.54|2398.09|2386.59|19
1736135130000|2025-01-06 03:45:30|2402.5|2391|2402.64|2391.14|2402.8|2391.3|2402.46|2390.96|29
1736191580000|2025-01-06 19:26:20|2398.07|2386.57|2398.54|2387.04|2398.59|2387.09|2398.07|2386.57|30
1736135140000|2025-01-06 03:45:40|2402.73|2391.23|2401.42|2389.92|2402.83|2391.33|2401.42|2389.92|16
1736191590000|2025-01-06 19:26:30|2398.47|2386.97|2397.63|2386.13|2398.53|2387.03|2397.63|2386.13|25
1736135150000|2025-01-06 03:45:50|2401.09|2389.59|2400.76|2389.26|2401.09|2389.59|2400.76|2389.26|4
1736191600000|2025-01-06 19:26:40|2397.28|2385.78|2397.77|2386.27|2397.98|2386.48|2397.22|2385.72|15
1736135160000|2025-01-06 03:46:00|2400.37|2388.87|2399|2387.5|2400.37|2388.87|2399|2387.5|13
1736191610000|2025-01-06 19:26:50|2397.64|2386.14|2398.24|2386.74|2398.24|2386.74|2397.52|2386.02|16
1736135170000|2025-01-06 03:46:10|2398.48|2386.98|2401.13|2389.63|2401.44|2389.94|2398.29|2386.79|29
1736191620000|2025-01-06 19:27:00|2399.11|2387.61|2399.18|2387.68|2399.18|2387.68|2399|2387.5|6
1736135180000|2025-01-06 03:46:20|2401.1|2389.6|2401.12|2389.62|2401.14|2389.64|2401|2389.5|19
1736191630000|2025-01-06 19:27:10|2399.17|2387.67|2398.75|2387.25|2399.17|2387.67|2398.75|2387.25|7
1736135190000|2025-01-06 03:46:30|2401.11|2389.61|2399.28|2387.78|2401.14|2389.64|2399.25|2387.75|23
1736191640000|2025-01-06 19:27:20|2398.8|2387.3|2399.09|2387.59|2399.17|2387.67|2398.8|2387.3|14
1736135200000|2025-01-06 03:46:40|2399.27|2387.77|2402.38|2390.88|2402.75|2391.25|2399.25|2387.75|19
1736191650000|2025-01-06 19:27:30|2399.12|2387.62|2399.83|2388.33|2399.98|2388.48|2399.12|2387.62|26
1736135210000|2025-01-06 03:46:50|2402.55|2391.05|2401.8|2390.3|2402.62|2391.12|2401.66|2390.16|22
1736191660000|2025-01-06 19:27:40|2399.8|2388.3|2399.97|2388.47|2399.97|2388.47|2399.47|2387.97|20
1736135220000|2025-01-06 03:47:00|2401.9|2390.4|2401.72|2390.22|2401.9|2390.4|2401.7|2390.2|14
1736191670000|2025-01-06 19:27:50|2400.01|2388.51|2400.27|2388.77|2400.27|2388.77|2399.99|2388.49|28
1736135230000|2025-01-06 03:47:10|2400.88|2389.38|2400.69|2389.19|2401.17|2389.67|2400.34|2388.84|23
1736191680000|2025-01-06 19:28:00|2400.28|2388.78|2400.35|2388.85|2400.39|2388.89|2400.16|2388.66|16
1736135240000|2025-01-06 03:47:20|2400.68|2389.18|2402.71|2391.21|2403.04|2391.54|2400.6|2389.1|16
1736191690000|2025-01-06 19:28:10|2400.24|2388.74|2400.46|2388.96|2400.51|2389.01|2400.21|2388.71|15
1736135250000|2025-01-06 03:47:30|2402.2|2390.7|2403.46|2391.96|2403.58|2392.08|2401.98|2390.48|13
1736191700000|2025-01-06 19:28:20|2400.45|2388.95|2400.05|2388.55|2400.46|2388.96|2400.04|2388.54|25
1736135260000|2025-01-06 03:47:40|2403.31|2391.81|2402.89|2391.39|2403.31|2391.81|2402.89|2391.39|18
1736191710000|2025-01-06 19:28:30|2400.06|2388.56|2400.56|2389.06|2400.56|2389.06|2400.06|2388.56|16
1736135270000|2025-01-06 03:47:50|2402.9|2391.4|2402.97|2391.47|2403.24|2391.74|2402.89|2391.39|17
1736191730000|2025-01-06 19:28:50|2400.26|2388.76|2400.24|2388.74|2400.26|2388.76|2400.19|2388.69|8
1736135280000|2025-01-06 03:48:00|2402.93|2391.43|2403.35|2391.85|2403.35|2391.85|2401.87|2390.37|13
1736191740000|2025-01-06 19:29:00|2400.23|2388.73|2400.19|2388.69|2400.28|2388.78|2399.94|2388.44|19
1736135290000|2025-01-06 03:48:10|2403.37|2391.87|2400.84|2389.34|2403.49|2391.99|2400.61|2389.11|22
1736191750000|2025-01-06 19:29:10|2400.2|2388.7|2400.03|2388.53|2400.41|2388.91|2399.93|2388.43|21
1736135300000|2025-01-06 03:48:20|2400.81|2389.31|2400.43|2388.93|2401.69|2390.19|2400.43|2388.93|20
1736191760000|2025-01-06 19:29:20|2400.04|2388.54|2400.39|2388.89|2400.4|2388.9|2400.04|2388.54|10
1736135310000|2025-01-06 03:48:30|2400.79|2389.29|2400.65|2389.15|2400.79|2389.29|2400.55|2389.05|13
1736191770000|2025-01-06 19:29:30|2400.42|2388.92|2399.85|2388.35|2400.55|2389.05|2399.73|2388.23|21
1736135320000|2025-01-06 03:48:40|2400.67|2389.17|2400.45|2388.95|2400.67|2389.17|2400.45|2388.95|14
1736191780000|2025-01-06 19:29:40|2399.94|2388.44|2400.09|2388.59|2400.09|2388.59|2399.75|2388.25|12
1736135330000|2025-01-06 03:48:50|2400.19|2388.69|2399.34|2387.84|2400.19|2388.69|2399.34|2387.84|16
1736191790000|2025-01-06 19:29:50|2400.08|2388.58|2399.57|2388.07|2400.08|2388.58|2399.44|2387.94|15
1736135340000|2025-01-06 03:49:00|2399.32|2387.82|2399.92|2388.42|2399.92|2388.42|2399.31|2387.81|17
1736191800000|2025-01-06 19:30:00|2399.69|2388.19|2398.75|2387.25|2399.69|2388.19|2398.75|2387.25|9
1736135350000|2025-01-06 03:49:10|2400.02|2388.52|2399.99|2388.49|2400.82|2389.32|2399.99|2388.49|27
1736191810000|2025-01-06 19:30:10|2398.98|2387.48|2399.02|2387.52|2399.02|2387.52|2398.77|2387.27|15
1736135360000|2025-01-06 03:49:20|2399.46|2387.96|2397.69|2386.19|2399.46|2387.96|2397.69|2386.19|23
1736191820000|2025-01-06 19:30:20|2399.04|2387.54|2399.21|2387.71|2399.41|2387.91|2399.04|2387.54|24
1736135370000|2025-01-06 03:49:30|2396.87|2385.37|2396.47|2384.97|2396.87|2385.37|2396.42|2384.92|17
1736191830000|2025-01-06 19:30:30|2399.22|2387.72|2399.88|2388.38|2400|2388.5|2399.21|2387.71|33
1736135380000|2025-01-06 03:49:40|2396.45|2384.95|2397.62|2386.12|2397.62|2386.12|2395.75|2384.25|18
1736191840000|2025-01-06 19:30:40|2399.89|2388.39|2400.56|2389.06|2400.56|2389.06|2399.1|2387.6|23
1736135390000|2025-01-06 03:49:50|2397.83|2386.33|2397.23|2385.73|2397.85|2386.35|2397.13|2385.63|26
1736191850000|2025-01-06 19:30:50|2400.46|2388.96|2400.47|2388.97|2400.47|2388.97|2400.46|2388.96|2
1736135400000|2025-01-06 03:50:00|2397.15|2385.65|2398.48|2386.98|2399.14|2387.64|2397.15|2385.65|32
1736191860000|2025-01-06 19:31:00|2400.48|2388.98|2400.02|2388.52|2400.56|2389.06|2399.79|2388.29|28
1736135410000|2025-01-06 03:50:10|2398.5|2387|2398.92|2387.42|2398.92|2387.42|2398.48|2386.98|18
1736191870000|2025-01-06 19:31:10|2399.99|2388.49|2398.75|2387.25|2399.99|2388.49|2398.75|2387.25|15
1736135420000|2025-01-06 03:50:20|2399.11|2387.61|2400.81|2389.31|2400.97|2389.47|2398.49|2386.99|22
1736191880000|2025-01-06 19:31:20|2398.92|2387.42|2398.75|2387.25|2398.95|2387.45|2398.75|2387.25|5
1736135430000|2025-01-06 03:50:30|2400.76|2389.26|2399.9|2388.4|2400.76|2389.26|2399.9|2388.4|15
1736191890000|2025-01-06 19:31:30|2398.96|2387.46|2398.9|2387.4|2399.05|2387.55|2398.82|2387.32|19
1736135440000|2025-01-06 03:50:40|2399.89|2388.39|2400.95|2389.45|2401.08|2389.58|2399.89|2388.39|19
1736191900000|2025-01-06 19:31:40|2398.91|2387.41|2399.6|2388.1|2399.61|2388.11|2398.91|2387.41|24
1736135450000|2025-01-06 03:50:50|2401.11|2389.61|2402.31|2390.81|2402.31|2390.81|2400.93|2389.43|24
1736191910000|2025-01-06 19:31:50|2399.63|2388.13|2398.75|2387.25|2399.63|2388.13|2398.75|2387.25|26
1736135460000|2025-01-06 03:51:00|2402.24|2390.74|2403.66|2392.16|2403.66|2392.16|2402.24|2390.74|29
1736191930000|2025-01-06 19:32:10|2398.93|2387.43|2398.75|2387.25|2399.06|2387.56|2398.75|2387.25|10
1736135470000|2025-01-06 03:51:10|2403.67|2392.17|2403.8|2392.3|2403.9|2392.4|2403.67|2392.17|8
1736191940000|2025-01-06 19:32:20|2399.13|2387.63|2399.29|2387.79|2399.47|2387.97|2399.13|2387.63|13
1736135480000|2025-01-06 03:51:20|2403.97|2392.47|2403.82|2392.32|2403.97|2392.47|2403.82|2392.32|5
1736191950000|2025-01-06 19:32:30|2399.2|2387.7|2398.75|2387.25|2399.33|2387.83|2398.75|2387.25|26
1736135490000|2025-01-06 03:51:30|2403.8|2392.3|2403.66|2392.16|2403.97|2392.47|2403.66|2392.16|14
1736191990000|2025-01-06 19:33:10|2399.15|2387.65|2399.08|2387.58|2399.26|2387.76|2399.07|2387.57|6
1736135500000|2025-01-06 03:51:40|2403.44|2391.94|2403.48|2391.98|2403.62|2392.12|2403.22|2391.72|15
1736192000000|2025-01-06 19:33:20|2399.07|2387.57|2399.44|2387.94|2399.45|2387.95|2399.06|2387.56|15
1736135510000|2025-01-06 03:51:50|2403.6|2392.1|2404.94|2393.44|2404.97|2393.47|2403.58|2392.08|25
1736192010000|2025-01-06 19:33:30|2399.41|2387.91|2399.13|2387.63|2399.43|2387.93|2399.04|2387.54|21
1736135520000|2025-01-06 03:52:00|2405.07|2393.57|2405.4|2393.9|2405.4|2393.9|2404.9|2393.4|16
1736192020000|2025-01-06 19:33:40|2399.1|2387.6|2398.87|2387.37|2399.12|2387.62|2398.86|2387.36|12
1736135530000|2025-01-06 03:52:10|2405.72|2394.22|2405.72|2394.22|2405.72|2394.22|2405.72|2394.22|1
1736192030000|2025-01-06 19:33:50|2398.86|2387.36|2398.75|2387.25|2398.86|2387.36|2398.75|2387.25|3
1736135540000|2025-01-06 03:52:20|2407.47|2395.97|2405.77|2394.27|2408.15|2396.65|2405.77|2394.27|16
1736192190000|2025-01-06 19:36:30|2399.15|2387.65|2399.31|2387.81|2399.39|2387.89|2399.15|2387.65|3
1736135550000|2025-01-06 03:52:30|2405.76|2394.26|2406.61|2395.11|2406.69|2395.19|2405.76|2394.26|20
1736192200000|2025-01-06 19:36:40|2399.34|2387.84|2399.46|2387.96|2399.48|2387.98|2399.28|2387.78|20
1736135560000|2025-01-06 03:52:40|2406.51|2395.01|2406.88|2395.38|2406.88|2395.38|2406.15|2394.65|20
1736192210000|2025-01-06 19:36:50|2399.51|2388.01|2399.55|2388.05|2399.55|2388.05|2399.51|2388.01|3
1736135570000|2025-01-06 03:52:50|2406.8|2395.3|2408.15|2396.65|2408.15|2396.65|2406.8|2395.3|13
1736192220000|2025-01-06 19:37:00|2399.7|2388.2|2399.86|2388.36|2399.86|2388.36|2399.7|2388.2|2
1736135590000|2025-01-06 03:53:10|2408.16|2396.66|2408.17|2396.67|2408.17|2396.67|2408.16|2396.66|2
1736192240000|2025-01-06 19:37:20|2400.04|2388.54|2400.57|2389.07|2400.57|2389.07|2400.04|2388.54|2
1736135600000|2025-01-06 03:53:20|2407.82|2396.32|2407.56|2396.06|2407.82|2396.32|2407.56|2396.06|2
1736192250000|2025-01-06 19:37:30|2400.52|2389.02|2400.44|2388.94|2400.52|2389.02|2400.16|2388.66|15
1736135610000|2025-01-06 03:53:30|2407.54|2396.04|2408.06|2396.56|2408.07|2396.57|2407.54|2396.04|18
1736192260000|2025-01-06 19:37:40|2400.33|2388.83|2400.41|2388.91|2400.56|2389.06|2400.25|2388.75|15
1736135620000|2025-01-06 03:53:40|2408.11|2396.61|2408.09|2396.59|2408.2|2396.7|2408.09|2396.59|16
1736192270000|2025-01-06 19:37:50|2400.43|2388.93|2399.8|2388.3|2400.45|2388.95|2399.72|2388.22|24
1736135630000|2025-01-06 03:53:50|2407.6|2396.1|2407.31|2395.81|2407.72|2396.22|2407.31|2395.81|20
1736192280000|2025-01-06 19:38:00|2399.97|2388.47|2400.29|2388.79|2400.29|2388.79|2399.97|2388.47|6
1736135640000|2025-01-06 03:54:00|2407.3|2395.8|2408.24|2396.74|2408.24|2396.74|2406.98|2395.48|15
1736192290000|2025-01-06 19:38:10|2400.57|2389.07|2400.57|2389.07|2400.57|2389.07|2400.57|2389.07|1
1736135650000|2025-01-06 03:54:10|2408.4|2396.9|2408.27|2396.77|2408.4|2396.9|2408.27|2396.77|2
1736192330000|2025-01-06 19:38:50|2400.58|2389.08|2402.63|2391.13|2402.63|2391.13|2400.58|2389.08|5
1736135660000|2025-01-06 03:54:20|2408.28|2396.78|2407.51|2396.01|2408.3|2396.8|2407.43|2395.93|14
1736192340000|2025-01-06 19:39:00|2403.14|2391.64|2403.66|2392.16|2403.66|2392.16|2403.14|2391.64|2
1736192350000|2025-01-06 19:39:10|2403.53|2392.03|2403.47|2391.97|2403.53|2392.03|2403.37|2391.87|11
1736135670000|2025-01-06 03:54:30|2407.5|2396|2408.38|2396.88|2408.52|2397.02|2407.49|2395.99|17
1736192360000|2025-01-06 19:39:20|2403.45|2391.95|2403.65|2392.15|2403.65|2392.15|2403.41|2391.91|17
1736135680000|2025-01-06 03:54:40|2408.41|2396.91|2408.5|2397|2408.53|2397.03|2408.41|2396.91|10
1736192370000|2025-01-06 19:39:30|2403.66|2392.16|2403.66|2392.16|2403.66|2392.16|2403.66|2392.16|1
1736135690000|2025-01-06 03:54:50|2408.56|2397.06|2408.56|2397.06|2408.56|2397.06|2408.56|2397.06|1
1736192410000|2025-01-06 19:40:10|2403.69|2392.19|2404.57|2393.07|2404.57|2393.07|2403.69|2392.19|4
1736135700000|2025-01-06 03:55:00|2408.3|2396.8|2408.56|2397.06|2408.56|2397.06|2407.55|2396.05|21
1736192420000|2025-01-06 19:40:20|2406.44|2394.94|2406.66|2395.16|2406.66|2395.16|2406.44|2394.94|9
1736135760000|2025-01-06 03:56:00|2408.72|2397.22|2408.9|2397.4|2408.9|2397.4|2408.72|2397.22|2
1736192430000|2025-01-06 19:40:30|2406.65|2395.15|2406.05|2394.55|2406.65|2395.15|2405.75|2394.25|17
1736135770000|2025-01-06 03:56:10|2409.35|2397.85|2409.97|2398.47|2409.97|2398.47|2409.35|2397.85|3
1736192440000|2025-01-06 19:40:40|2406.42|2394.92|2406.77|2395.27|2406.77|2395.27|2406.22|2394.72|21
1736135800000|2025-01-06 03:56:40|2409.54|2398.04|2409.11|2397.61|2409.54|2398.04|2409.11|2397.61|2
1736192450000|2025-01-06 19:40:50|2406.59|2395.09|2406.65|2395.15|2406.65|2395.15|2406.59|2395.09|3
1736135810000|2025-01-06 03:56:50|2408.86|2397.36|2406.95|2395.45|2408.86|2397.36|2406.88|2395.38|11
1736192460000|2025-01-06 19:41:00|2406.39|2394.89|2406.34|2394.84|2406.39|2394.89|2405.71|2394.21|31
1736135820000|2025-01-06 03:57:00|2406.94|2395.44|2406.09|2394.59|2406.99|2395.49|2406.09|2394.59|19
1736192470000|2025-01-06 19:41:10|2406.38|2394.88|2405.86|2394.36|2406.38|2394.88|2405.66|2394.16|20
1736135830000|2025-01-06 03:57:10|2406.01|2394.51|2406.45|2394.95|2407.22|2395.72|2405.59|2394.09|19
1736192480000|2025-01-06 19:41:20|2405.87|2394.37|2406.1|2394.6|2406.16|2394.66|2405.87|2394.37|27
1736135840000|2025-01-06 03:57:20|2405.97|2394.47|2405.78|2394.28|2405.97|2394.47|2405.78|2394.28|3
1736192490000|2025-01-06 19:41:30|2406.24|2394.74|2405.64|2394.14|2406.24|2394.74|2405.55|2394.05|19
1736135850000|2025-01-06 03:57:30|2405.62|2394.12|2404.03|2392.53|2405.62|2394.12|2404.03|2392.53|17
1736192500000|2025-01-06 19:41:40|2405.67|2394.17|2405.79|2394.29|2405.95|2394.45|2405.67|2394.17|17
1736135860000|2025-01-06 03:57:40|2404.07|2392.57|2403.26|2391.76|2404.07|2392.57|2403.26|2391.76|12
1736192510000|2025-01-06 19:41:50|2405.8|2394.3|2406.01|2394.51|2406.04|2394.54|2405.79|2394.29|11
1736135870000|2025-01-06 03:57:50|2403.02|2391.52|2403.23|2391.73|2403.23|2391.73|2402.55|2391.05|28
1736192520000|2025-01-06 19:42:00|2405.81|2394.31|2406.03|2394.53|2406.03|2394.53|2405.7|2394.2|11
1736135880000|2025-01-06 03:58:00|2403.19|2391.69|2404.78|2393.28|2404.88|2393.38|2403.19|2391.69|23
1736192530000|2025-01-06 19:42:10|2405.93|2394.43|2404.62|2393.12|2406|2394.5|2404.56|2393.06|23
1736135890000|2025-01-06 03:58:10|2404.79|2393.29|2405.79|2394.29|2405.79|2394.29|2404.79|2393.29|23
1736192540000|2025-01-06 19:42:20|2404.99|2393.49|2406.03|2394.53|2406.03|2394.53|2404.66|2393.16|17
1736135900000|2025-01-06 03:58:20|2405.81|2394.31|2407|2395.5|2407.02|2395.52|2405.81|2394.31|24
1736192550000|2025-01-06 19:42:30|2405.95|2394.45|2405.84|2394.34|2405.95|2394.45|2405.81|2394.31|10
1736135910000|2025-01-06 03:58:30|2407.01|2395.51|2407.8|2396.3|2408.04|2396.54|2406.85|2395.35|21
1736192560000|2025-01-06 19:42:40|2405.86|2394.36|2405.52|2394.02|2405.89|2394.39|2405.52|2394.02|21
1736135920000|2025-01-06 03:58:40|2407.86|2396.36|2407.36|2395.86|2407.93|2396.43|2407.36|2395.86|16
1736192570000|2025-01-06 19:42:50|2405.51|2394.01|2403.94|2392.44|2405.74|2394.24|2403.94|2392.44|15
1736135930000|2025-01-06 03:58:50|2407.28|2395.78|2406.63|2395.13|2407.28|2395.78|2406.36|2394.86|23
1736192580000|2025-01-06 19:43:00|2403.96|2392.46|2404.29|2392.79|2404.42|2392.92|2403.85|2392.35|19
1736135940000|2025-01-06 03:59:00|2406.61|2395.11|2409.79|2398.29|2409.81|2398.31|2406.6|2395.1|22
1736192590000|2025-01-06 19:43:10|2404.25|2392.75|2404.61|2393.11|2404.66|2393.16|2404.14|2392.64|17
1736135950000|2025-01-06 03:59:10|2409.8|2398.3|2409.97|2398.47|2409.97|2398.47|2409.8|2398.3|11
1736192600000|2025-01-06 19:43:20|2404.63|2393.13|2403.8|2392.3|2404.63|2393.13|2403.77|2392.27|25
1736135960000|2025-01-06 03:59:20|2409.72|2398.22|2408.9|2397.4|2409.72|2398.22|2408.9|2397.4|11
1736192610000|2025-01-06 19:43:30|2403.79|2392.29|2404.2|2392.7|2404.21|2392.71|2403.74|2392.24|13
1736135970000|2025-01-06 03:59:30|2408.98|2397.48|2409.13|2397.63|2409.41|2397.91|2408.9|2397.4|13
1736192620000|2025-01-06 19:43:40|2404.23|2392.73|2404.29|2392.79|2404.36|2392.86|2404.23|2392.73|8
1736135980000|2025-01-06 03:59:40|2408.55|2397.05|2409.66|2398.16|2409.66|2398.16|2408.55|2397.05|21
1736192630000|2025-01-06 19:43:50|2404.3|2392.8|2405.31|2393.81|2405.74|2394.24|2404.07|2392.57|18
1736135990000|2025-01-06 03:59:50|2409.72|2398.22|2409.97|2398.47|2409.97|2398.47|2409.72|2398.22|17
1736192640000|2025-01-06 19:44:00|2405.46|2393.96|2406.03|2394.53|2406.03|2394.53|2405.46|2393.96|15
1736136000000|2025-01-06 04:00:00|2410.81|2399.31|2413.21|2401.71|2413.21|2401.71|2410.81|2399.31|9
1736192660000|2025-01-06 19:44:20|2406.04|2394.54|2406.04|2394.54|2406.04|2394.54|2406.04|2394.54|1
1736136010000|2025-01-06 04:00:10|2413.33|2401.83|2418.67|2407.17|2419.27|2407.77|2413.33|2401.83|19
1736192670000|2025-01-06 19:44:30|2406.77|2395.27|2406.77|2395.27|2406.77|2395.27|2406.77|2395.27|1
1736136020000|2025-01-06 04:00:20|2418.92|2407.42|2416.39|2404.89|2418.92|2407.42|2416.25|2404.75|22
1736192680000|2025-01-06 19:44:40|2406.63|2395.13|2406.76|2395.26|2406.77|2395.27|2406.63|2395.13|10
1736136030000|2025-01-06 04:00:30|2416.36|2404.86|2415.76|2404.26|2416.36|2404.86|2415.65|2404.15|18
1736192690000|2025-01-06 19:44:50|2406.77|2395.27|2406.73|2395.23|2406.77|2395.27|2406.73|2395.23|9
1736136040000|2025-01-06 04:00:40|2415.65|2404.15|2410.69|2399.19|2415.76|2404.26|2410.61|2399.11|20
1736192710000|2025-01-06 19:45:10|2405.77|2394.27|2404.72|2393.22|2405.77|2394.27|2404.72|2393.22|12
1736136050000|2025-01-06 04:00:50|2410.72|2399.22|2411.43|2399.93|2411.48|2399.98|2410.63|2399.13|23
1736192720000|2025-01-06 19:45:20|2404.71|2393.21|2405.47|2393.97|2405.47|2393.97|2404.71|2393.21|16
1736136060000|2025-01-06 04:01:00|2411.38|2399.88|2410.13|2398.63|2411.6|2400.1|2409.63|2398.13|29
1736192730000|2025-01-06 19:45:30|2405.31|2393.81|2405.11|2393.61|2405.31|2393.81|2405.11|2393.61|7
1736136070000|2025-01-06 04:01:10|2409.89|2398.39|2411.57|2400.07|2411.57|2400.07|2409.88|2398.38|23
1736192740000|2025-01-06 19:45:40|2405.07|2393.57|2404.63|2393.13|2405.11|2393.61|2404.53|2393.03|26
1736136080000|2025-01-06 04:01:20|2411.49|2399.99|2411.97|2400.47|2412.13|2400.63|2411.36|2399.86|23
1736192750000|2025-01-06 19:45:50|2404.57|2393.07|2403.7|2392.2|2404.57|2393.07|2403.65|2392.15|19
1736136090000|2025-01-06 04:01:30|2411.95|2400.45|2411.67|2400.17|2411.95|2400.45|2409.94|2398.44|23
1736192760000|2025-01-06 19:46:00|2403.81|2392.31|2404.94|2393.44|2404.98|2393.48|2403.7|2392.2|14
1736136100000|2025-01-06 04:01:40|2411.42|2399.92|2411.52|2400.02|2411.94|2400.44|2411.34|2399.84|23
1736192770000|2025-01-06 19:46:10|2405.06|2393.56|2404.09|2392.59|2405.06|2393.56|2403.68|2392.18|21
1736136110000|2025-01-06 04:01:50|2411.55|2400.05|2410.88|2399.38|2411.55|2400.05|2410.24|2398.74|25
1736192780000|2025-01-06 19:46:20|2404.15|2392.65|2403.65|2392.15|2404.15|2392.65|2403.65|2392.15|12
1736136120000|2025-01-06 04:02:00|2410.61|2399.11|2409.63|2398.13|2410.63|2399.13|2409.63|2398.13|15
1736192890000|2025-01-06 19:48:10|2403.53|2392.03|2400.81|2389.31|2403.53|2392.03|2400.41|2388.91|14
1736136130000|2025-01-06 04:02:10|2409.79|2398.29|2409.63|2398.13|2409.79|2398.29|2409.63|2398.13|6
1736192900000|2025-01-06 19:48:20|2400.83|2389.33|2400.4|2388.9|2400.83|2389.33|2400.4|2388.9|15
1736136140000|2025-01-06 04:02:20|2408.67|2397.17|2406.99|2395.49|2408.67|2397.17|2406.35|2394.85|17
1736192910000|2025-01-06 19:48:30|2400.37|2388.87|2400.56|2389.06|2400.67|2389.17|2400.37|2388.87|14
1736136150000|2025-01-06 04:02:30|2406.98|2395.48|2407.41|2395.91|2407.41|2395.91|2406.61|2395.11|13
1736192920000|2025-01-06 19:48:40|2400.57|2389.07|2400.52|2389.02|2400.64|2389.14|2400.41|2388.91|17
1736136160000|2025-01-06 04:02:40|2407.32|2395.82|2406.01|2394.51|2407.32|2395.82|2405.95|2394.45|20
1736192930000|2025-01-06 19:48:50|2400.55|2389.05|2399.91|2388.41|2400.63|2389.13|2399.87|2388.37|22
1736136170000|2025-01-06 04:02:50|2405.99|2394.49|2404.87|2393.37|2406.04|2394.54|2404.85|2393.35|15
1736192940000|2025-01-06 19:49:00|2399.65|2388.15|2399.91|2388.41|2400.06|2388.56|2399.16|2387.66|28
1736136180000|2025-01-06 04:03:00|2404.99|2393.49|2406.27|2394.77|2406.55|2395.05|2404.09|2392.59|24
1736192950000|2025-01-06 19:49:10|2400.15|2388.65|2400.68|2389.18|2400.68|2389.18|2400.15|2388.65|13
1736136190000|2025-01-06 04:03:10|2406.26|2394.76|2406.23|2394.73|2406.32|2394.82|2406.21|2394.71|9
1736192960000|2025-01-06 19:49:20|2401.42|2389.92|2401.62|2390.12|2401.74|2390.24|2401.15|2389.65|16
1736136200000|2025-01-06 04:03:20|2405.94|2394.44|2403.57|2392.07|2405.94|2394.44|2403.57|2392.07|26
1736192970000|2025-01-06 19:49:30|2401.61|2390.11|2401|2389.5|2401.71|2390.21|2401|2389.5|26
1736136210000|2025-01-06 04:03:30|2403.38|2391.88|2404.07|2392.57|2404.07|2392.57|2403.32|2391.82|22
1736192980000|2025-01-06 19:49:40|2401.03|2389.53|2401.18|2389.68|2401.25|2389.75|2401.03|2389.53|17
1736136220000|2025-01-06 04:03:40|2404.03|2392.53|2401.77|2390.27|2404.05|2392.55|2401.69|2390.19|21
1736192990000|2025-01-06 19:49:50|2401.21|2389.71|2400.99|2389.49|2401.6|2390.1|2400.92|2389.42|26
1736136230000|2025-01-06 04:03:50|2402.23|2390.73|2400.92|2389.42|2402.89|2391.39|2400.9|2389.4|19
1736193000000|2025-01-06 19:50:00|2401.02|2389.52|2401.42|2389.92|2401.6|2390.1|2401.02|2389.52|25
1736136240000|2025-01-06 04:04:00|2401.12|2389.62|2399.99|2388.49|2401.68|2390.18|2399.81|2388.31|20
1736193010000|2025-01-06 19:50:10|2401.57|2390.07|2400.85|2389.35|2401.58|2390.08|2400.85|2389.35|23
1736136250000|2025-01-06 04:04:10|2399.98|2388.48|2399.86|2388.36|2400.76|2389.26|2399.71|2388.21|23
1736193020000|2025-01-06 19:50:20|2400.87|2389.37|2400.94|2389.44|2401.04|2389.54|2400.41|2388.91|22
1736136260000|2025-01-06 04:04:20|2399.98|2388.48|2400.3|2388.8|2400.83|2389.33|2399.98|2388.48|15
1736193030000|2025-01-06 19:50:30|2400.8|2389.3|2401|2389.5|2401|2389.5|2400.63|2389.13|27
1736136270000|2025-01-06 04:04:30|2400.29|2388.79|2399.62|2388.12|2400.29|2388.79|2399.43|2387.93|18
1736193040000|2025-01-06 19:50:40|2401.06|2389.56|2400.76|2389.26|2401.12|2389.62|2400.52|2389.02|24
1736136280000|2025-01-06 04:04:40|2399.78|2388.28|2401.71|2390.21|2401.98|2390.48|2399.78|2388.28|23
1736193050000|2025-01-06 19:50:50|2400.74|2389.24|2400.09|2388.59|2400.76|2389.26|2399.97|2388.47|28
1736136290000|2025-01-06 04:04:50|2401.72|2390.22|2402.06|2390.56|2402.47|2390.97|2401.7|2390.2|27
1736193060000|2025-01-06 19:51:00|2400.5|2389|2401.01|2389.51|2401.09|2389.59|2400.36|2388.86|23
1736136300000|2025-01-06 04:05:00|2402.11|2390.61|2403.43|2391.93|2403.43|2391.93|2401.14|2389.64|28
1736193070000|2025-01-06 19:51:10|2400.98|2389.48|2400.55|2389.05|2400.98|2389.48|2400.17|2388.67|31
1736136310000|2025-01-06 04:05:10|2403.28|2391.78|2402.98|2391.48|2403.3|2391.8|2402.27|2390.77|18
1736193080000|2025-01-06 19:51:20|2400.7|2389.2|2399.99|2388.49|2401.03|2389.53|2399.99|2388.49|26
1736193090000|2025-01-06 19:51:30|2400.11|2388.61|2398.97|2387.47|2400.11|2388.61|2398.96|2387.46|22
1736136320000|2025-01-06 04:05:20|2402.88|2391.38|2402.45|2390.95|2402.88|2391.38|2402.21|2390.71|14
1736193100000|2025-01-06 19:51:40|2398.96|2387.46|2399.05|2387.55|2399.75|2388.25|2398.81|2387.31|25
1736136330000|2025-01-06 04:05:30|2402.83|2391.33|2402.01|2390.51|2402.83|2391.33|2401.97|2390.47|18
1736193110000|2025-01-06 19:51:50|2398.92|2387.42|2398.98|2387.48|2399.03|2387.53|2398.92|2387.42|15
1736136340000|2025-01-06 04:05:40|2402|2390.5|2400.1|2388.6|2402|2390.5|2400.1|2388.6|25
1736193120000|2025-01-06 19:52:00|2398.99|2387.49|2400.05|2388.55|2400.05|2388.55|2398.98|2387.48|27
1736136350000|2025-01-06 04:05:50|2400.22|2388.72|2399.71|2388.21|2400.57|2389.07|2399.65|2388.15|24
1736193130000|2025-01-06 19:52:10|2400.09|2388.59|2398.91|2387.41|2400.16|2388.66|2398.91|2387.41|21
1736136360000|2025-01-06 04:06:00|2399.7|2388.2|2399.25|2387.75|2400.28|2388.78|2399.25|2387.75|17
1736193140000|2025-01-06 19:52:20|2398.85|2387.35|2398.75|2387.25|2398.86|2387.36|2398.75|2387.25|7
1736136370000|2025-01-06 04:06:10|2399.37|2387.87|2398.91|2387.41|2399.61|2388.11|2398.91|2387.41|18
1736193190000|2025-01-06 19:53:10|2399.03|2387.53|2398.9|2387.4|2399.05|2387.55|2398.87|2387.37|12
1736136380000|2025-01-06 04:06:20|2398.92|2387.42|2397.92|2386.42|2398.92|2387.42|2397.83|2386.33|25
1736193200000|2025-01-06 19:53:20|2398.96|2387.46|2400.26|2388.76|2400.26|2388.76|2398.93|2387.43|19
1736136390000|2025-01-06 04:06:30|2397.9|2386.4|2398.91|2387.41|2398.91|2387.41|2397.87|2386.37|34
1736193210000|2025-01-06 19:53:30|2400.23|2388.73|2400.32|2388.82|2400.32|2388.82|2399.82|2388.32|22
1736193220000|2025-01-06 19:53:40|2400.31|2388.81|2400.03|2388.53|2400.36|2388.86|2400.02|2388.52|24
1736136400000|2025-01-06 04:06:40|2399.06|2387.56|2400.8|2389.3|2400.87|2389.37|2399.06|2387.56|27
1736193230000|2025-01-06 19:53:50|2399.97|2388.47|2400.3|2388.8|2400.42|2388.92|2399.97|2388.47|23
1736136410000|2025-01-06 04:06:50|2400.76|2389.26|2401.21|2389.71|2401.28|2389.78|2400.25|2388.75|22
1736193240000|2025-01-06 19:54:00|2400.33|2388.83|2400.6|2389.1|2400.7|2389.2|2400.33|2388.83|21
1736136420000|2025-01-06 04:07:00|2401.12|2389.62|2403.26|2391.76|2403.26|2391.76|2400.83|2389.33|23
1736193250000|2025-01-06 19:54:10|2400.83|2389.33|2400.91|2389.41|2400.94|2389.44|2400.57|2389.07|18
1736136430000|2025-01-06 04:07:10|2403.27|2391.77|2403.32|2391.82|2403.32|2391.82|2402.96|2391.46|23
1736193260000|2025-01-06 19:54:20|2400.72|2389.22|2400.24|2388.74|2400.72|2389.22|2400.15|2388.65|15
1736136440000|2025-01-06 04:07:20|2403.31|2391.81|2401.39|2389.89|2403.31|2391.81|2401.03|2389.53|22
1736193270000|2025-01-06 19:54:30|2400.25|2388.75|2399.71|2388.21|2400.31|2388.81|2399.71|2388.21|21
1736136450000|2025-01-06 04:07:30|2401.37|2389.87|2399.33|2387.83|2401.37|2389.87|2399.33|2387.83|19
1736193280000|2025-01-06 19:54:40|2399.72|2388.22|2398.98|2387.48|2399.72|2388.22|2398.89|2387.39|21
1736136460000|2025-01-06 04:07:40|2399.3|2387.8|2399.82|2388.32|2400.31|2388.81|2399.19|2387.69|18
1736193290000|2025-01-06 19:54:50|2398.99|2387.49|2398.98|2387.48|2398.99|2387.49|2398.96|2387.46|10
1736136470000|2025-01-06 04:07:50|2399.81|2388.31|2399.38|2387.88|2399.81|2388.31|2399.35|2387.85|22
1736193300000|2025-01-06 19:55:00|2398.99|2387.49|2399.04|2387.54|2399.38|2387.88|2398.9|2387.4|16
1736136480000|2025-01-06 04:08:00|2399.33|2387.83|2399.92|2388.42|2399.92|2388.42|2398.64|2387.14|21
1736193310000|2025-01-06 19:55:10|2398.94|2387.44|2398.75|2387.25|2399.01|2387.51|2398.75|2387.25|8
1736136490000|2025-01-06 04:08:10|2399.9|2388.4|2398.86|2387.36|2399.98|2388.48|2398.86|2387.36|24
1736193340000|2025-01-06 19:55:40|2399.02|2387.52|2399.06|2387.56|2399.13|2387.63|2398.75|2387.25|8
1736136500000|2025-01-06 04:08:20|2398.85|2387.35|2397.87|2386.37|2398.98|2387.48|2397.76|2386.26|18
1736193350000|2025-01-06 19:55:50|2399.07|2387.57|2399.02|2387.52|2399.1|2387.6|2398.96|2387.46|15
1736136510000|2025-01-06 04:08:30|2398.04|2386.54|2397.72|2386.22|2398.08|2386.58|2397.72|2386.22|19
1736193360000|2025-01-06 19:56:00|2399|2387.5|2399.12|2387.62|2399.21|2387.71|2398.78|2387.28|22
1736136520000|2025-01-06 04:08:40|2397.8|2386.3|2396.89|2385.39|2397.8|2386.3|2396.85|2385.35|26
1736193370000|2025-01-06 19:56:10|2399.1|2387.6|2399.3|2387.8|2399.32|2387.82|2398.96|2387.46|17
1736136530000|2025-01-06 04:08:50|2396.84|2385.34|2396.15|2384.65|2396.93|2385.43|2396.15|2384.65|20
1736193380000|2025-01-06 19:56:20|2399.26|2387.76|2399.02|2387.52|2399.28|2387.78|2398.96|2387.46|24
1736136540000|2025-01-06 04:09:00|2396.18|2384.68|2398.95|2387.45|2399.46|2387.96|2396.18|2384.68|10
1736193390000|2025-01-06 19:56:30|2399.05|2387.55|2399.25|2387.75|2399.25|2387.75|2398.75|2387.25|16
1736136550000|2025-01-06 04:09:10|2398.81|2387.31|2398.91|2387.41|2399.09|2387.59|2398.75|2387.25|19
1736193400000|2025-01-06 19:56:40|2399.42|2387.92|2399.44|2387.94|2399.87|2388.37|2399.35|2387.85|32
1736136560000|2025-01-06 04:09:20|2399|2387.5|2398.34|2386.84|2399|2387.5|2398.34|2386.84|17
1736193410000|2025-01-06 19:56:50|2399.45|2387.95|2398.8|2387.3|2399.45|2387.95|2398.79|2387.29|17
1736136570000|2025-01-06 04:09:30|2398.25|2386.75|2398.2|2386.7|2398.4|2386.9|2397.85|2386.35|22
1736193420000|2025-01-06 19:57:00|2398.75|2387.25|2398.75|2387.25|2398.75|2387.25|2398.75|2387.25|1
1736136580000|2025-01-06 04:09:40|2398.19|2386.69|2396.91|2385.41|2398.19|2386.69|2396.88|2385.38|19
1736193440000|2025-01-06 19:57:20|2398.63|2387.13|2398.51|2387.01|2398.63|2387.13|2398.51|2387.01|2
1736136590000|2025-01-06 04:09:50|2396.96|2385.46|2397.78|2386.28|2397.8|2386.3|2396.88|2385.38|18
1736193480000|2025-01-06 19:58:00|2397.83|2386.33|2397.15|2385.65|2397.83|2386.33|2397.15|2385.65|2
1736193560000|2025-01-06 19:59:20|2397.32|2385.82|2397.25|2385.75|2397.34|2385.84|2397.25|2385.75|5
1736136600000|2025-01-06 04:10:00|2397.79|2386.29|2400.12|2388.62|2400.86|2389.36|2397.41|2385.91|23
1736193570000|2025-01-06 19:59:30|2397.24|2385.74|2397.15|2385.65|2397.24|2385.74|2397.15|2385.65|3
1736136610000|2025-01-06 04:10:10|2400.24|2388.74|2399.79|2388.29|2400.24|2388.74|2399.55|2388.05|20
1736193590000|2025-01-06 19:59:50|2396.82|2385.32|2396.39|2384.89|2396.82|2385.32|2396.2|2384.7|16
1736136620000|2025-01-06 04:10:20|2399.78|2388.28|2400.04|2388.54|2400.32|2388.82|2399.78|2388.28|20
1736136630000|2025-01-06 04:10:30|2400.05|2388.55|2402.3|2390.8|2402.3|2390.8|2399.64|2388.14|19
1736193600000|2025-01-06 20:00:00|2396.2|2384.7|2398.51|2387.01|2398.51|2387.01|2396.18|2384.68|22
1736136640000|2025-01-06 04:10:40|2402.1|2390.6|2400.94|2389.44|2402.13|2390.63|2400.94|2389.44|26
1736193620000|2025-01-06 20:00:20|2398.58|2387.08|2398.65|2387.15|2398.65|2387.15|2398.58|2387.08|2
1736136650000|2025-01-06 04:10:50|2401.13|2389.63|2400.89|2389.39|2401.16|2389.66|2400.79|2389.29|16
1736193630000|2025-01-06 20:00:30|2398.58|2387.08|2398.65|2387.15|2398.65|2387.15|2398.58|2387.08|3
1736136660000|2025-01-06 04:11:00|2401.01|2389.51|2401.92|2390.42|2402.26|2390.76|2401.01|2389.51|23
1736193660000|2025-01-06 20:01:00|2398.7|2387.2|2398.99|2387.49|2398.99|2387.49|2398.7|2387.2|2
1736136670000|2025-01-06 04:11:10|2401.89|2390.39|2401.26|2389.76|2401.99|2390.49|2401.22|2389.72|23
1736193670000|2025-01-06 20:01:10|2399.27|2387.77|2399.62|2388.12|2399.62|2388.12|2399.27|2387.77|4
1736136680000|2025-01-06 04:11:20|2401.33|2389.83|2402.37|2390.87|2402.4|2390.9|2400.69|2389.19|24
1736193700000|2025-01-06 20:01:40|2399.77|2388.27|2399.93|2388.43|2399.93|2388.43|2399.77|2388.27|2
1736136690000|2025-01-06 04:11:30|2402.38|2390.88|2404.13|2392.63|2405.86|2394.36|2401.75|2390.25|23
1736193770000|2025-01-06 20:02:50|2400.73|2389.23|2401.65|2390.15|2401.65|2390.15|2400.73|2389.23|3
1736136700000|2025-01-06 04:11:40|2403.95|2392.45|2404.84|2393.34|2405.41|2393.91|2403.95|2392.45|27
1736193830000|2025-01-06 20:03:50|2402.22|2390.72|2403.27|2391.77|2403.27|2391.77|2402.22|2390.72|4
1736136710000|2025-01-06 04:11:50|2403.89|2392.39|2404.73|2393.23|2405.07|2393.57|2403.74|2392.24|23
1736193840000|2025-01-06 20:04:00|2403.35|2391.85|2403.69|2392.19|2403.69|2392.19|2403.35|2391.85|3
1736136720000|2025-01-06 04:12:00|2404.74|2393.24|2405.25|2393.75|2405.25|2393.75|2403.96|2392.46|21
1736193850000|2025-01-06 20:04:10|2403.5|2392|2403.44|2391.94|2403.53|2392.03|2403.44|2391.94|7
1736136730000|2025-01-06 04:12:10|2405.37|2393.87|2406.49|2394.99|2406.5|2395|2405.1|2393.6|22
1736193860000|2025-01-06 20:04:20|2403.07|2391.57|2403.69|2392.19|2403.69|2392.19|2403.06|2391.56|18
1736136740000|2025-01-06 04:12:20|2406.5|2395|2407.9|2396.4|2407.9|2396.4|2406.5|2395|25
1736193870000|2025-01-06 20:04:30|2403.56|2392.06|2403.54|2392.04|2403.65|2392.15|2403.49|2391.99|14
1736136750000|2025-01-06 04:12:30|2407.91|2396.41|2407.71|2396.21|2408.05|2396.55|2407.59|2396.09|19
1736193880000|2025-01-06 20:04:40|2403.56|2392.06|2403.59|2392.09|2403.59|2392.09|2403.48|2391.98|7
1736136760000|2025-01-06 04:12:40|2407.68|2396.18|2405.98|2394.48|2407.9|2396.4|2405.97|2394.47|22
1736193890000|2025-01-06 20:04:50|2403.6|2392.1|2403.55|2392.05|2403.67|2392.17|2403.51|2392.01|11
1736136770000|2025-01-06 04:12:50|2405.97|2394.47|2405.84|2394.34|2405.97|2394.47|2405.25|2393.75|20
1736193900000|2025-01-06 20:05:00|2403.58|2392.08|2403.68|2392.18|2403.69|2392.19|2403.56|2392.06|15
1736136780000|2025-01-06 04:13:00|2405.87|2394.37|2407.78|2396.28|2407.88|2396.38|2405.87|2394.37|32
1736193910000|2025-01-06 20:05:10|2403.39|2391.89|2402.59|2391.09|2403.39|2391.89|2402.36|2390.86|17
1736136790000|2025-01-06 04:13:10|2407.73|2396.23|2409.91|2398.41|2409.91|2398.41|2407.72|2396.22|24
1736193920000|2025-01-06 20:05:20|2402.57|2391.07|2402.81|2391.31|2402.81|2391.31|2402.54|2391.04|12
1736136800000|2025-01-06 04:13:20|2410.18|2398.68|2410.04|2398.54|2410.48|2398.98|2410|2398.5|23
1736193950000|2025-01-06 20:05:50|2402.7|2391.2|2402.71|2391.21|2402.73|2391.23|2402.63|2391.13|10
1736136810000|2025-01-06 04:13:30|2410.01|2398.51|2409.6|2398.1|2410.01|2398.51|2409.6|2398.1|17
1736193960000|2025-01-06 20:06:00|2402.7|2391.2|2403.02|2391.52|2403.12|2391.62|2402.7|2391.2|16
1736136820000|2025-01-06 04:13:40|2409.27|2397.77|2411.25|2399.75|2411.46|2399.96|2408.38|2396.88|35
1736193970000|2025-01-06 20:06:10|2403.04|2391.54|2402.72|2391.22|2403.12|2391.62|2401.85|2390.35|23
1736136830000|2025-01-06 04:13:50|2411.51|2400.01|2412.59|2401.09|2412.67|2401.17|2411.51|2400.01|17
1736193980000|2025-01-06 20:06:20|2402.71|2391.21|2402.67|2391.17|2402.71|2391.21|2402.19|2390.69|22
1736136840000|2025-01-06 04:14:00|2412.57|2401.07|2411.84|2400.34|2412.57|2401.07|2411.43|2399.93|22
1736193990000|2025-01-06 20:06:30|2402.63|2391.13|2402.86|2391.36|2402.86|2391.36|2402.63|2391.13|13
1736136850000|2025-01-06 04:14:10|2411.55|2400.05|2412.59|2401.09|2412.6|2401.1|2411.55|2400.05|26
1736194010000|2025-01-06 20:06:50|2402.67|2391.17|2401.33|2389.83|2402.67|2391.17|2401.3|2389.8|21
1736136860000|2025-01-06 04:14:20|2412.61|2401.11|2412.62|2401.12|2412.67|2401.17|2411.81|2400.31|25
1736194020000|2025-01-06 20:07:00|2401.31|2389.81|2401.13|2389.63|2401.5|2390|2400.93|2389.43|29
1736136870000|2025-01-06 04:14:30|2412.65|2401.15|2412.73|2401.23|2412.75|2401.25|2412.63|2401.13|9
1736194030000|2025-01-06 20:07:10|2401.01|2389.51|2401.19|2389.69|2401.19|2389.69|2400.64|2389.14|17
1736136880000|2025-01-06 04:14:40|2412.72|2401.22|2412.5|2401|2412.73|2401.23|2412.39|2400.89|20
1736194040000|2025-01-06 20:07:20|2401.13|2389.63|2401.55|2390.05|2401.57|2390.07|2401.13|2389.63|10
1736136890000|2025-01-06 04:14:50|2412.45|2400.95|2412.65|2401.15|2412.68|2401.18|2411.69|2400.19|26
1736194050000|2025-01-06 20:07:30|2401.53|2390.03|2402.43|2390.93|2402.44|2390.94|2401.53|2390.03|19
1736136900000|2025-01-06 04:15:00|2412.69|2401.19|2412.52|2401.02|2412.77|2401.27|2412.12|2400.62|22
1736194060000|2025-01-06 20:07:40|2402.4|2390.9|2402.43|2390.93|2402.43|2390.93|2402.4|2390.9|8
1736136910000|2025-01-06 04:15:10|2411.88|2400.38|2411.73|2400.23|2412.33|2400.83|2411.04|2399.54|23
1736194070000|2025-01-06 20:07:50|2402.44|2390.94|2400.9|2389.4|2402.44|2390.94|2400.9|2389.4|22
1736136920000|2025-01-06 04:15:20|2411.61|2400.11|2413.43|2401.93|2413.49|2401.99|2410.5|2399|22
1736194080000|2025-01-06 20:08:00|2400.89|2389.39|2400.48|2388.98|2400.91|2389.41|2400.48|2388.98|18
1736136930000|2025-01-06 04:15:30|2413.18|2401.68|2411.99|2400.49|2413.56|2402.06|2411.97|2400.47|27
1736194090000|2025-01-06 20:08:10|2400.45|2388.95|2400.22|2388.72|2400.45|2388.95|2400.09|2388.59|27
1736136940000|2025-01-06 04:15:40|2411.94|2400.44|2412.62|2401.12|2413.57|2402.07|2411.91|2400.41|27
1736194100000|2025-01-06 20:08:20|2400.23|2388.73|2400.43|2388.93|2400.43|2388.93|2400.22|2388.72|6
1736136950000|2025-01-06 04:15:50|2412.7|2401.2|2410.84|2399.34|2412.71|2401.21|2410.84|2399.34|20
1736194110000|2025-01-06 20:08:30|2401.66|2390.16|2402.58|2391.08|2402.61|2391.11|2401.66|2390.16|18
1736136960000|2025-01-06 04:16:00|2410.85|2399.35|2408.38|2396.88|2410.85|2399.35|2408.2|2396.7|25
1736194120000|2025-01-06 20:08:40|2402.61|2391.11|2402.72|2391.22|2402.8|2391.3|2401.99|2390.49|23
1736136970000|2025-01-06 04:16:10|2408.54|2397.04|2407.92|2396.42|2409.09|2397.59|2407.59|2396.09|22
1736194130000|2025-01-06 20:08:50|2402.85|2391.35|2402.87|2391.37|2402.88|2391.38|2402.71|2391.21|22
1736194140000|2025-01-06 20:09:00|2402.86|2391.36|2402.93|2391.43|2403.39|2391.89|2402.86|2391.36|13
1736136980000|2025-01-06 04:16:20|2407.9|2396.4|2407.94|2396.44|2408.03|2396.53|2407.81|2396.31|18
1736194150000|2025-01-06 20:09:10|2402.27|2390.77|2401.76|2390.26|2402.27|2390.77|2401.62|2390.12|23
1736136990000|2025-01-06 04:16:30|2407.95|2396.45|2407.39|2395.89|2407.95|2396.45|2407.39|2395.89|20
1736194160000|2025-01-06 20:09:20|2401.75|2390.25|2401.19|2389.69|2401.75|2390.25|2400.87|2389.37|19
1736137000000|2025-01-06 04:16:40|2407.4|2395.9|2407.02|2395.52|2407.67|2396.17|2406.98|2395.48|22
1736194170000|2025-01-06 20:09:30|2401.28|2389.78|2401.35|2389.85|2401.35|2389.85|2401.23|2389.73|4
1736137010000|2025-01-06 04:16:50|2406.88|2395.38|2407.36|2395.86|2407.48|2395.98|2406.8|2395.3|26
1736137020000|2025-01-06 04:17:00|2407.35|2395.85|2407.59|2396.09|2407.59|2396.09|2405.65|2394.15|32
1736194200000|2025-01-06 20:10:00|2401.19|2389.69|2401.23|2389.73|2401.24|2389.74|2400.64|2389.14|19
1736137030000|2025-01-06 04:17:10|2407.73|2396.23|2407.75|2396.25|2407.75|2396.25|2407.73|2396.23|2
1736194210000|2025-01-06 20:10:10|2401.17|2389.67|2401.23|2389.73|2401.23|2389.73|2401.17|2389.67|2
1736137040000|2025-01-06 04:17:20|2407.64|2396.14|2407.34|2395.84|2407.73|2396.23|2407.26|2395.76|19
1736194220000|2025-01-06 20:10:20|2402.34|2390.84|2402.61|2391.11|2403.09|2391.59|2402.34|2390.84|8
1736137050000|2025-01-06 04:17:30|2407.33|2395.83|2407.75|2396.25|2407.75|2396.25|2407.27|2395.77|20
1736194230000|2025-01-06 20:10:30|2402.65|2391.15|2402.26|2390.76|2402.68|2391.18|2402.23|2390.73|11
1736137100000|2025-01-06 04:18:20|2408.64|2397.14|2411.56|2400.06|2411.64|2400.14|2408.64|2397.14|19
1736194240000|2025-01-06 20:10:40|2402.27|2390.77|2402.71|2391.21|2402.77|2391.27|2402.13|2390.63|19
1736137110000|2025-01-06 04:18:30|2411.57|2400.07|2410.84|2399.34|2411.65|2400.15|2410.84|2399.34|19
1736194250000|2025-01-06 20:10:50|2402.75|2391.25|2402.29|2390.79|2402.76|2391.26|2402.13|2390.63|16
1736137120000|2025-01-06 04:18:40|2410.74|2399.24|2411.75|2400.25|2411.75|2400.25|2410.74|2399.24|17
1736194260000|2025-01-06 20:11:00|2402.26|2390.76|2402.96|2391.46|2402.99|2391.49|2402.25|2390.75|15
1736137140000|2025-01-06 04:19:00|2412.94|2401.44|2414.98|2403.48|2414.98|2403.48|2412.94|2401.44|6
1736194270000|2025-01-06 20:11:10|2402.98|2391.48|2401.68|2390.18|2402.98|2391.48|2401.53|2390.03|25
1736137150000|2025-01-06 04:19:10|2414.97|2403.47|2415.46|2403.96|2415.99|2404.49|2413.7|2402.2|27
1736194280000|2025-01-06 20:11:20|2401.67|2390.17|2401.73|2390.23|2401.76|2390.26|2401.47|2389.97|22
1736137160000|2025-01-06 04:19:20|2415.59|2404.09|2417.73|2406.23|2417.79|2406.29|2415.59|2404.09|25
1736194290000|2025-01-06 20:11:30|2401.77|2390.27|2401.89|2390.39|2401.96|2390.46|2401.73|2390.23|26
1736137170000|2025-01-06 04:19:30|2417.79|2406.29|2416.78|2405.28|2419.1|2407.6|2416.56|2405.06|33
1736194300000|2025-01-06 20:11:40|2401.97|2390.47|2402.02|2390.52|2402.02|2390.52|2401.97|2390.47|6
1736137180000|2025-01-06 04:19:40|2416.54|2405.04|2415.41|2403.91|2417.13|2405.63|2415.23|2403.73|19
1736194310000|2025-01-06 20:11:50|2402.03|2390.53|2401.75|2390.25|2402.05|2390.55|2401.71|2390.21|13
1736137190000|2025-01-06 04:19:50|2415.4|2403.9|2412.88|2401.38|2415.55|2404.05|2412.65|2401.15|30
1736194320000|2025-01-06 20:12:00|2401.91|2390.41|2401.08|2389.58|2401.91|2390.41|2401.02|2389.52|19
1736194330000|2025-01-06 20:12:10|2401.09|2389.59|2401.05|2389.55|2401.33|2389.83|2401.01|2389.51|18
1736137200000|2025-01-06 04:20:00|2412.9|2401.4|2414.23|2402.73|2414.44|2402.94|2412.9|2401.4|28
1736194340000|2025-01-06 20:12:20|2401.04|2389.54|2400.34|2388.84|2401.04|2389.54|2400.31|2388.81|27
1736137210000|2025-01-06 04:20:10|2414.15|2402.65|2413.09|2401.59|2414.44|2402.94|2412.87|2401.37|24
1736194350000|2025-01-06 20:12:30|2400.42|2388.92|2400.26|2388.76|2400.45|2388.95|2400.19|2388.69|21
1736137220000|2025-01-06 04:20:20|2413.21|2401.71|2416.44|2404.94|2416.96|2405.46|2413|2401.5|33
1736194360000|2025-01-06 20:12:40|2400.29|2388.79|2401.93|2390.43|2401.93|2390.43|2400.29|2388.79|20
1736137230000|2025-01-06 04:20:30|2416.17|2404.67|2413.73|2402.23|2416.17|2404.67|2413.73|2402.23|24
1736194370000|2025-01-06 20:12:50|2401.94|2390.44|2401.94|2390.44|2401.94|2390.44|2401.94|2390.44|1
1736137240000|2025-01-06 04:20:40|2413.86|2402.36|2413.44|2401.94|2414.22|2402.72|2413.32|2401.82|19
1736194380000|2025-01-06 20:13:00|2403.04|2391.54|2404.22|2392.72|2404.22|2392.72|2403.04|2391.54|5
1736137250000|2025-01-06 04:20:50|2413.56|2402.06|2412.69|2401.19|2413.72|2402.22|2412.69|2401.19|24
1736194400000|2025-01-06 20:13:20|2404.01|2392.51|2403.6|2392.1|2404.01|2392.51|2403.43|2391.93|13
1736137260000|2025-01-06 04:21:00|2412.02|2400.52|2412.17|2400.67|2413.42|2401.92|2412.02|2400.52|18
1736194410000|2025-01-06 20:13:30|2403.63|2392.13|2402.98|2391.48|2403.63|2392.13|2402.97|2391.47|22
1736137270000|2025-01-06 04:21:10|2412.16|2400.66|2413|2401.5|2413.07|2401.57|2411.71|2400.21|29
1736194420000|2025-01-06 20:13:40|2403.02|2391.52|2403.03|2391.53|2403.26|2391.76|2403.02|2391.52|17
1736137280000|2025-01-06 04:21:20|2413.13|2401.63|2412.02|2400.52|2413.61|2402.11|2412.02|2400.52|25
1736194430000|2025-01-06 20:13:50|2402.81|2391.31|2402.92|2391.42|2403.28|2391.78|2402.75|2391.25|22
1736137290000|2025-01-06 04:21:30|2412.03|2400.53|2411.6|2400.1|2412.03|2400.53|2411.57|2400.07|21
1736194440000|2025-01-06 20:14:00|2402.97|2391.47|2403|2391.5|2403|2391.5|2402.82|2391.32|14
1736137300000|2025-01-06 04:21:40|2411.73|2400.23|2412.25|2400.75|2412.6|2401.1|2411.49|2399.99|20
1736194450000|2025-01-06 20:14:10|2403.03|2391.53|2404.07|2392.57|2404.12|2392.62|2403.03|2391.53|12
1736137310000|2025-01-06 04:21:50|2412.05|2400.55|2413.27|2401.77|2413.56|2402.06|2411.49|2399.99|20
1736194460000|2025-01-06 20:14:20|2404.08|2392.58|2404.11|2392.61|2404.17|2392.67|2404.04|2392.54|23
1736137320000|2025-01-06 04:22:00|2413.24|2401.74|2413.07|2401.57|2413.97|2402.47|2412.87|2401.37|20
1736194470000|2025-01-06 20:14:30|2404.15|2392.65|2404.21|2392.71|2404.21|2392.71|2404.12|2392.62|5
1736137330000|2025-01-06 04:22:10|2413.08|2401.58|2413.57|2402.07|2413.7|2402.2|2412.99|2401.49|21
1736194480000|2025-01-06 20:14:40|2404.52|2393.02|2405.08|2393.58|2405.08|2393.58|2404.52|2393.02|3
1736137340000|2025-01-06 04:22:20|2413.58|2402.08|2411.39|2399.89|2413.9|2402.4|2411.12|2399.62|28
1736194490000|2025-01-06 20:14:50|2405.11|2393.61|2406.24|2394.74|2406.24|2394.74|2405.11|2393.61|5
1736137350000|2025-01-06 04:22:30|2411.36|2399.86|2412.37|2400.87|2413.33|2401.83|2411.11|2399.61|20
1736194500000|2025-01-06 20:15:00|2406.09|2394.59|2406.12|2394.62|2406.12|2394.62|2405.78|2394.28|7
1736137360000|2025-01-06 04:22:40|2412.31|2400.81|2408.86|2397.36|2412.37|2400.87|2408.66|2397.16|24
1736194510000|2025-01-06 20:15:10|2406.22|2394.72|2406.76|2395.26|2406.77|2395.27|2406.22|2394.72|6
1736137370000|2025-01-06 04:22:50|2409.26|2397.76|2410.14|2398.64|2410.14|2398.64|2409.12|2397.62|16
1736194520000|2025-01-06 20:15:20|2406.77|2395.27|2406.79|2395.29|2406.79|2395.29|2406.77|2395.27|3
1736137380000|2025-01-06 04:23:00|2410.49|2398.99|2410.88|2399.38|2411.11|2399.61|2410.49|2398.99|20
1736194530000|2025-01-06 20:15:30|2406.78|2395.28|2406.79|2395.29|2406.79|2395.29|2406.78|2395.28|2
1736137390000|2025-01-06 04:23:10|2410.85|2399.35|2409.94|2398.44|2410.87|2399.37|2409.88|2398.38|27
1736194540000|2025-01-06 20:15:40|2406.7|2395.2|2406.09|2394.59|2406.7|2395.2|2405.98|2394.48|17
1736137400000|2025-01-06 04:23:20|2410.06|2398.56|2408.49|2396.99|2410.18|2398.68|2408.47|2396.97|28
1736194550000|2025-01-06 20:15:50|2406.1|2394.6|2406.13|2394.63|2406.37|2394.87|2405.6|2394.1|26
1736137410000|2025-01-06 04:23:30|2408.45|2396.95|2408.13|2396.63|2408.49|2396.99|2407.95|2396.45|18
1736194560000|2025-01-06 20:16:00|2406.2|2394.7|2406.79|2395.29|2406.79|2395.29|2406.13|2394.63|18
1736137420000|2025-01-06 04:23:40|2408.27|2396.77|2407.76|2396.26|2408.55|2397.05|2407.49|2395.99|26
1736194570000|2025-01-06 20:16:10|2406.66|2395.16|2406.67|2395.17|2406.67|2395.17|2406.66|2395.16|2
1736137430000|2025-01-06 04:23:50|2407.89|2396.39|2408.84|2397.34|2408.96|2397.46|2407.88|2396.38|26
1736194580000|2025-01-06 20:16:20|2406.68|2395.18|2406.06|2394.56|2406.68|2395.18|2406.01|2394.51|12
1736137440000|2025-01-06 04:24:00|2408.83|2397.33|2408.88|2397.38|2408.95|2397.45|2407.89|2396.39|25
1736194590000|2025-01-06 20:16:30|2406.07|2394.57|2406.4|2394.9|2406.5|2395|2406.07|2394.57|14
1736137450000|2025-01-06 04:24:10|2409.62|2398.12|2411.43|2399.93|2411.62|2400.12|2409.62|2398.12|25
1736194600000|2025-01-06 20:16:40|2406.41|2394.91|2406.78|2395.28|2406.79|2395.29|2406.41|2394.91|9
1736137460000|2025-01-06 04:24:20|2411.36|2399.86|2411.7|2400.2|2411.81|2400.31|2411.36|2399.86|13
1736194610000|2025-01-06 20:16:50|2406.68|2395.18|2405.91|2394.41|2406.68|2395.18|2405.87|2394.37|18
1736137470000|2025-01-06 04:24:30|2411.75|2400.25|2411.66|2400.16|2411.75|2400.25|2411.64|2400.14|14
1736194620000|2025-01-06 20:17:00|2405.9|2394.4|2406.2|2394.7|2406.2|2394.7|2405.75|2394.25|13
1736137480000|2025-01-06 04:24:40|2411.58|2400.08|2409.84|2398.34|2411.59|2400.09|2409.83|2398.33|23
1736194630000|2025-01-06 20:17:10|2406.22|2394.72|2406.15|2394.65|2406.39|2394.89|2406.08|2394.58|28
1736137490000|2025-01-06 04:24:50|2409.93|2398.43|2408.54|2397.04|2409.93|2398.43|2408.54|2397.04|23
1736194640000|2025-01-06 20:17:20|2406.13|2394.63|2405.95|2394.45|2406.13|2394.63|2405.95|2394.45|10
1736137500000|2025-01-06 04:25:00|2408.52|2397.02|2411.82|2400.32|2411.82|2400.32|2408.29|2396.79|17
1736194650000|2025-01-06 20:17:30|2405.94|2394.44|2405.75|2394.25|2405.95|2394.45|2405.75|2394.25|9
1736137520000|2025-01-06 04:25:20|2411.7|2400.2|2411.76|2400.26|2411.82|2400.32|2410.87|2399.37|25
1736194660000|2025-01-06 20:17:40|2405.95|2394.45|2405.85|2394.35|2405.96|2394.46|2405.75|2394.25|12
1736137530000|2025-01-06 04:25:30|2411.64|2400.14|2410.77|2399.27|2411.71|2400.21|2410.67|2399.17|22
1736194670000|2025-01-06 20:17:50|2405.87|2394.37|2406.03|2394.53|2406.06|2394.56|2405.87|2394.37|8
1736137540000|2025-01-06 04:25:40|2410.8|2399.3|2411.82|2400.32|2411.82|2400.32|2410.8|2399.3|8
1736194680000|2025-01-06 20:18:00|2406.11|2394.61|2406.05|2394.55|2406.14|2394.64|2405.91|2394.41|19
1736137550000|2025-01-06 04:25:50|2411.71|2400.21|2410.97|2399.47|2411.71|2400.21|2410.88|2399.38|15
1736194690000|2025-01-06 20:18:10|2406.07|2394.57|2405.84|2394.34|2406.07|2394.57|2405.84|2394.34|11
1736137560000|2025-01-06 04:26:00|2410.74|2399.24|2411.23|2399.73|2411.37|2399.87|2409.87|2398.37|30
1736194700000|2025-01-06 20:18:20|2405.9|2394.4|2405.85|2394.35|2405.93|2394.43|2405.83|2394.33|12
1736137570000|2025-01-06 04:26:10|2411.16|2399.66|2411.51|2400.01|2411.51|2400.01|2408.97|2397.47|35
1736194710000|2025-01-06 20:18:30|2405.9|2394.4|2405.89|2394.39|2405.93|2394.43|2405.85|2394.35|9
1736137580000|2025-01-06 04:26:20|2411.67|2400.17|2410.99|2399.49|2411.82|2400.32|2410.39|2398.89|14
1736194720000|2025-01-06 20:18:40|2405.75|2394.25|2405.75|2394.25|2405.75|2394.25|2405.75|2394.25|1
1736137590000|2025-01-06 04:26:30|2410.89|2399.39|2411.23|2399.73|2411.45|2399.95|2409.83|2398.33|17
1736194740000|2025-01-06 20:19:00|2405.93|2394.43|2405.84|2394.34|2405.93|2394.43|2405.84|2394.34|3
1736137600000|2025-01-06 04:26:40|2411.16|2399.66|2410.82|2399.32|2411.16|2399.66|2410.56|2399.06|8
1736194750000|2025-01-06 20:19:10|2405.82|2394.32|2406.15|2394.65|2406.23|2394.73|2405.75|2394.25|17
1736137610000|2025-01-06 04:26:50|2410.77|2399.27|2410.09|2398.59|2411|2399.5|2409.62|2398.12|13
1736194760000|2025-01-06 20:19:20|2406.08|2394.58|2406.17|2394.67|2406.17|2394.67|2406.08|2394.58|4
1736137620000|2025-01-06 04:27:00|2410.12|2398.62|2409.42|2397.92|2410.12|2398.62|2408.77|2397.27|21
1736194770000|2025-01-06 20:19:30|2406.16|2394.66|2406.16|2394.66|2406.16|2394.66|2406.16|2394.66|1
1736194780000|2025-01-06 20:19:40|2406.17|2394.67|2406.51|2395.01|2406.56|2395.06|2406.17|2394.67|4
1736137630000|2025-01-06 04:27:10|2409.5|2398|2409.37|2397.87|2409.5|2398|2409.33|2397.83|17
1736194790000|2025-01-06 20:19:50|2406.44|2394.94|2406.16|2394.66|2406.47|2394.97|2406.16|2394.66|19
1736137640000|2025-01-06 04:27:20|2409.36|2397.86|2408.41|2396.91|2409.43|2397.93|2408.38|2396.88|26
1736194800000|2025-01-06 20:20:00|2406.15|2394.65|2406.32|2394.82|2406.33|2394.83|2405.75|2394.25|24
1736137650000|2025-01-06 04:27:30|2408.31|2396.81|2408.21|2396.71|2408.31|2396.81|2408.21|2396.71|16
1736194810000|2025-01-06 20:20:10|2406.33|2394.83|2406.18|2394.68|2406.79|2395.29|2406.18|2394.68|18
1736137660000|2025-01-06 04:27:40|2408.2|2396.7|2406.84|2395.34|2408.2|2396.7|2406.73|2395.23|27
1736194820000|2025-01-06 20:20:20|2406.22|2394.72|2406.04|2394.54|2406.22|2394.72|2405.75|2394.25|16
1736137670000|2025-01-06 04:27:50|2406.78|2395.28|2406.72|2395.22|2406.78|2395.28|2406.46|2394.96|31
1736194830000|2025-01-06 20:20:30|2406.05|2394.55|2405.93|2394.43|2406.17|2394.67|2405.92|2394.42|29
1736137680000|2025-01-06 04:28:00|2406.71|2395.21|2406.47|2394.97|2406.78|2395.28|2406.29|2394.79|21
1736194840000|2025-01-06 20:20:40|2405.75|2394.25|2406.47|2394.97|2406.53|2395.03|2405.75|2394.25|10
1736137690000|2025-01-06 04:28:10|2406.45|2394.95|2405.77|2394.27|2406.45|2394.95|2405.37|2393.87|28
1736194850000|2025-01-06 20:20:50|2406.41|2394.91|2406.79|2395.29|2406.79|2395.29|2406.41|2394.91|16
1736137700000|2025-01-06 04:28:20|2405.83|2394.33|2405.78|2394.28|2406.57|2395.07|2405.72|2394.22|22
1736194860000|2025-01-06 20:21:00|2406.78|2395.28|2406.45|2394.95|2406.78|2395.28|2406.13|2394.63|23
1736137710000|2025-01-06 04:28:30|2405.87|2394.37|2405.14|2393.64|2406.03|2394.53|2405.14|2393.64|29
1736194870000|2025-01-06 20:21:10|2406.43|2394.93|2406.61|2395.11|2406.63|2395.13|2406.39|2394.89|11
1736137720000|2025-01-06 04:28:40|2405.42|2393.92|2404.25|2392.75|2405.56|2394.06|2404.25|2392.75|20
1736194880000|2025-01-06 20:21:20|2406.62|2395.12|2406.6|2395.1|2406.68|2395.18|2406.24|2394.74|19
1736137730000|2025-01-06 04:28:50|2404.08|2392.58|2404.08|2392.58|2404.08|2392.58|2404.08|2392.58|1
1736194890000|2025-01-06 20:21:30|2406.3|2394.8|2406.78|2395.28|2406.78|2395.28|2406.13|2394.63|17
1736137750000|2025-01-06 04:29:10|2404.24|2392.74|2404.08|2392.58|2404.24|2392.74|2404.08|2392.58|10
1736194900000|2025-01-06 20:21:40|2406.67|2395.17|2406.69|2395.19|2406.74|2395.24|2406.66|2395.16|10
1736137770000|2025-01-06 04:29:30|2404.15|2392.65|2404.08|2392.58|2404.15|2392.65|2404.08|2392.58|7
1736194910000|2025-01-06 20:21:50|2406.75|2395.25|2406.59|2395.09|2406.75|2395.25|2406.27|2394.77|16
1736137780000|2025-01-06 04:29:40|2403.35|2391.85|2402.26|2390.76|2403.35|2391.85|2402.19|2390.69|7
1736194920000|2025-01-06 20:22:00|2406.51|2395.01|2405.95|2394.45|2406.58|2395.08|2405.87|2394.37|15
1736137790000|2025-01-06 04:29:50|2402.25|2390.75|2402.26|2390.76|2402.31|2390.81|2402.25|2390.75|17
1736194930000|2025-01-06 20:22:10|2405.91|2394.41|2406.05|2394.55|2406.16|2394.66|2405.91|2394.41|23
1736137800000|2025-01-06 04:30:00|2402.28|2390.78|2402.92|2391.42|2403.23|2391.73|2402.26|2390.76|26
1736194940000|2025-01-06 20:22:20|2406.02|2394.52|2406.02|2394.52|2406.02|2394.52|2405.93|2394.43|10
1736137810000|2025-01-06 04:30:10|2402.85|2391.35|2402.74|2391.24|2403.07|2391.57|2402.6|2391.1|22
1736194950000|2025-01-06 20:22:30|2406.41|2394.91|2406.72|2395.22|2406.72|2395.22|2406.41|2394.91|7
1736137820000|2025-01-06 04:30:20|2403.01|2391.51|2402.63|2391.13|2403.21|2391.71|2402.63|2391.13|18
1736194960000|2025-01-06 20:22:40|2406.73|2395.23|2406.73|2395.23|2406.73|2395.23|2406.72|2395.22|3
1736137830000|2025-01-06 04:30:30|2402.62|2391.12|2400.51|2389.01|2402.62|2391.12|2400.51|2389.01|20
1736194970000|2025-01-06 20:22:50|2406.28|2394.78|2406.47|2394.97|2406.49|2394.99|2406.28|2394.78|10
1736137840000|2025-01-06 04:30:40|2400.49|2388.99|2401.73|2390.23|2401.88|2390.38|2400.49|2388.99|18
1736194980000|2025-01-06 20:23:00|2406.45|2394.95|2406.06|2394.56|2406.45|2394.95|2405.85|2394.35|10
1736137850000|2025-01-06 04:30:50|2401.79|2390.29|2401.84|2390.34|2401.91|2390.41|2401.65|2390.15|20
1736195020000|2025-01-06 20:23:40|2405.91|2394.41|2405.91|2394.41|2405.94|2394.44|2405.91|2394.41|3
1736137860000|2025-01-06 04:31:00|2401.83|2390.33|2403.07|2391.57|2403.63|2392.13|2401.83|2390.33|23
1736195030000|2025-01-06 20:23:50|2405.92|2394.42|2405.94|2394.44|2405.94|2394.44|2405.91|2394.41|7
1736137870000|2025-01-06 04:31:10|2403.21|2391.71|2401.54|2390.04|2403.25|2391.75|2401.54|2390.04|25
1736195040000|2025-01-06 20:24:00|2405.97|2394.47|2407.83|2396.33|2407.83|2396.33|2405.94|2394.44|12
1736137880000|2025-01-06 04:31:20|2401.53|2390.03|2400.82|2389.32|2401.53|2390.03|2400.61|2389.11|21
1736195050000|2025-01-06 20:24:10|2407.75|2396.25|2408.06|2396.56|2408.08|2396.58|2407.75|2396.25|22
1736137890000|2025-01-06 04:31:30|2400.9|2389.4|2400.81|2389.31|2401.22|2389.72|2400.67|2389.17|27
1736195060000|2025-01-06 20:24:20|2408.07|2396.57|2408.18|2396.68|2408.22|2396.72|2408.07|2396.57|11
1736137900000|2025-01-06 04:31:40|2400.82|2389.32|2401.02|2389.52|2401.18|2389.68|2400.27|2388.77|27
1736195070000|2025-01-06 20:24:30|2408.09|2396.59|2408.1|2396.6|2408.1|2396.6|2407.99|2396.49|17
1736137910000|2025-01-06 04:31:50|2400.79|2389.29|2400.02|2388.52|2401.04|2389.54|2400.02|2388.52|22
1736195080000|2025-01-06 20:24:40|2408.11|2396.61|2408.22|2396.72|2408.22|2396.72|2407.77|2396.27|16
1736137920000|2025-01-06 04:32:00|2399.95|2388.45|2401.97|2390.47|2401.97|2390.47|2399.94|2388.44|20
1736195090000|2025-01-06 20:24:50|2408.32|2396.82|2408.42|2396.92|2408.42|2396.92|2408.32|2396.82|2
1736137930000|2025-01-06 04:32:10|2401.98|2390.48|2401.38|2389.88|2401.98|2390.48|2401.35|2389.85|24
1736195130000|2025-01-06 20:25:30|2408.32|2396.82|2408.42|2396.92|2408.42|2396.92|2408.32|2396.82|11
1736137940000|2025-01-06 04:32:20|2401.32|2389.82|2401.11|2389.61|2401.38|2389.88|2400.74|2389.24|14
1736195140000|2025-01-06 20:25:40|2408.41|2396.91|2408.26|2396.76|2408.41|2396.91|2408.21|2396.71|12
1736137950000|2025-01-06 04:32:30|2400.93|2389.43|2400.1|2388.6|2400.93|2389.43|2399.84|2388.34|25
1736195150000|2025-01-06 20:25:50|2408.25|2396.75|2408.21|2396.71|2408.26|2396.76|2408.21|2396.71|4
1736137960000|2025-01-06 04:32:40|2400.74|2389.24|2402.5|2391|2402.83|2391.33|2400.62|2389.12|25
1736195240000|2025-01-06 20:27:20|2407.08|2395.58|2405.97|2394.47|2407.08|2395.58|2405.96|2394.46|7
1736137970000|2025-01-06 04:32:50|2402.59|2391.09|2402.57|2391.07|2402.87|2391.37|2402.56|2391.06|15
1736195250000|2025-01-06 20:27:30|2405.98|2394.48|2405.82|2394.32|2405.98|2394.48|2405.82|2394.32|5
1736137980000|2025-01-06 04:33:00|2402.6|2391.1|2400.63|2389.13|2403.78|2392.28|2400.42|2388.92|22
1736195260000|2025-01-06 20:27:40|2405.89|2394.39|2405.98|2394.48|2405.98|2394.48|2405.89|2394.39|5
1736137990000|2025-01-06 04:33:10|2400.59|2389.09|2400.43|2388.93|2400.59|2389.09|2400.34|2388.84|12
1736195280000|2025-01-06 20:28:00|2405.93|2394.43|2405.8|2394.3|2405.93|2394.43|2405.8|2394.3|7
1736138000000|2025-01-06 04:33:20|2400.44|2388.94|2399.77|2388.27|2400.44|2388.94|2399.77|2388.27|16
1736195300000|2025-01-06 20:28:20|2405.78|2394.28|2405.79|2394.29|2405.79|2394.29|2405.75|2394.25|4
1736138010000|2025-01-06 04:33:30|2399.74|2388.24|2399.53|2388.03|2399.77|2388.27|2399.46|2387.96|16
1736195310000|2025-01-06 20:28:30|2405.78|2394.28|2405.78|2394.28|2405.8|2394.3|2405.78|2394.28|5
1736138020000|2025-01-06 04:33:40|2399.5|2388|2399.19|2387.69|2399.5|2388|2399.19|2387.69|11
1736195320000|2025-01-06 20:28:40|2405.8|2394.3|2405.78|2394.28|2405.8|2394.3|2405.78|2394.28|5
1736138030000|2025-01-06 04:33:50|2399.18|2387.68|2398.7|2387.2|2399.25|2387.75|2398.7|2387.2|13
1736195330000|2025-01-06 20:28:50|2405.76|2394.26|2405.78|2394.28|2405.78|2394.28|2405.76|2394.26|6
1736138040000|2025-01-06 04:34:00|2398.69|2387.19|2399.97|2388.47|2399.97|2388.47|2398.68|2387.18|10
1736195340000|2025-01-06 20:29:00|2405.76|2394.26|2405.75|2394.25|2405.76|2394.26|2405.75|2394.25|2
1736138050000|2025-01-06 04:34:10|2399.79|2388.29|2399.83|2388.33|2399.97|2388.47|2399.79|2388.29|19
1736195360000|2025-01-06 20:29:20|2405.56|2394.06|2405.57|2394.07|2405.58|2394.08|2405.53|2394.03|7
1736138060000|2025-01-06 04:34:20|2399.8|2388.3|2400.67|2389.17|2400.82|2389.32|2399.79|2388.29|23
1736195370000|2025-01-06 20:29:30|2405.55|2394.05|2405.57|2394.07|2405.6|2394.1|2405.51|2394.01|12
1736138070000|2025-01-06 04:34:30|2400.79|2389.29|2399.91|2388.41|2400.91|2389.41|2399.86|2388.36|26
1736195380000|2025-01-06 20:29:40|2405.56|2394.06|2405.21|2393.71|2405.56|2394.06|2405.11|2393.61|16
1736138080000|2025-01-06 04:34:40|2399.93|2388.43|2398.71|2387.21|2400.02|2388.52|2398.71|2387.21|30
1736195390000|2025-01-06 20:29:50|2405.39|2393.89|2405.72|2394.22|2405.72|2394.22|2405.26|2393.76|21
1736138090000|2025-01-06 04:34:50|2398.72|2387.22|2399.81|2388.31|2399.83|2388.33|2398.71|2387.21|13
1736195400000|2025-01-06 20:30:00|2405.74|2394.24|2405.8|2394.3|2405.8|2394.3|2405.74|2394.24|2
1736195420000|2025-01-06 20:30:20|2405.73|2394.23|2404.88|2393.38|2405.73|2394.23|2404.36|2392.86|13
1736138100000|2025-01-06 04:35:00|2400.06|2388.56|2399.25|2387.75|2400.2|2388.7|2399.25|2387.75|25
1736195430000|2025-01-06 20:30:30|2404.89|2393.39|2405.65|2394.15|2405.71|2394.21|2404.89|2393.39|17
1736138110000|2025-01-06 04:35:10|2399.24|2387.74|2400.39|2388.89|2400.39|2388.89|2399.24|2387.74|15
1736195440000|2025-01-06 20:30:40|2406.21|2394.71|2409.97|2398.47|2409.97|2398.47|2406.21|2394.71|6
1736138120000|2025-01-06 04:35:20|2400.21|2388.71|2399.74|2388.24|2400.23|2388.73|2399.73|2388.23|19
1736195450000|2025-01-06 20:30:50|2409.94|2398.44|2409.83|2398.33|2409.94|2398.44|2409.15|2397.65|15
1736138130000|2025-01-06 04:35:30|2399.76|2388.26|2400.29|2388.79|2400.39|2388.89|2399.76|2388.26|23
1736195460000|2025-01-06 20:31:00|2409.76|2398.26|2407.62|2396.12|2409.76|2398.26|2407.45|2395.95|35
1736138140000|2025-01-06 04:35:40|2400.3|2388.8|2399.92|2388.42|2400.31|2388.81|2399.79|2388.29|21
1736195470000|2025-01-06 20:31:10|2407.56|2396.06|2408.12|2396.62|2408.42|2396.92|2407.55|2396.05|24
1736138150000|2025-01-06 04:35:50|2399.95|2388.45|2399.59|2388.09|2400.02|2388.52|2399.41|2387.91|28
1736195480000|2025-01-06 20:31:20|2408.1|2396.6|2407.66|2396.16|2408.22|2396.72|2407.47|2395.97|26
1736138160000|2025-01-06 04:36:00|2399.64|2388.14|2399.89|2388.39|2399.9|2388.4|2399.05|2387.55|21
1736195490000|2025-01-06 20:31:30|2407.78|2396.28|2407.64|2396.14|2407.79|2396.29|2407.64|2396.14|11
1736138170000|2025-01-06 04:36:10|2400.04|2388.54|2398.64|2387.14|2400.08|2388.58|2398.56|2387.06|29
1736195500000|2025-01-06 20:31:40|2407.65|2396.15|2407.48|2395.98|2407.65|2396.15|2407.3|2395.8|18
1736138180000|2025-01-06 04:36:20|2398.59|2387.09|2398.86|2387.36|2398.95|2387.45|2398.56|2387.06|21
1736195510000|2025-01-06 20:31:50|2407.5|2396|2409.38|2397.88|2409.38|2397.88|2407.48|2395.98|16
1736138190000|2025-01-06 04:36:30|2398.91|2387.41|2398.85|2387.35|2400.16|2388.66|2398.71|2387.21|24
1736195520000|2025-01-06 20:32:00|2409.67|2398.17|2410.27|2398.77|2410.27|2398.77|2409.67|2398.17|4
1736138200000|2025-01-06 04:36:40|2398.79|2387.29|2398.36|2386.86|2398.79|2387.29|2398.12|2386.62|24
1736195530000|2025-01-06 20:32:10|2410.13|2398.63|2410.21|2398.71|2410.21|2398.71|2410.13|2398.63|4
1736138210000|2025-01-06 04:36:50|2398.48|2386.98|2400.29|2388.79|2400.29|2388.79|2398.48|2386.98|29
1736195540000|2025-01-06 20:32:20|2410.13|2398.63|2410.72|2399.22|2410.72|2399.22|2410.13|2398.63|20
1736138220000|2025-01-06 04:37:00|2400.35|2388.85|2399.84|2388.34|2400.39|2388.89|2399.84|2388.34|5
1736195550000|2025-01-06 20:32:30|2410.71|2399.21|2410.65|2399.15|2410.74|2399.24|2410.61|2399.11|16
1736138230000|2025-01-06 04:37:10|2399.89|2388.39|2400.39|2388.89|2400.39|2388.89|2399.76|2388.26|14
1736195560000|2025-01-06 20:32:40|2410.61|2399.11|2410.6|2399.1|2410.74|2399.24|2410.27|2398.77|17
1736138250000|2025-01-06 04:37:30|2400.28|2388.78|2399.92|2388.42|2400.39|2388.89|2399.64|2388.14|20
1736195570000|2025-01-06 20:32:50|2410.58|2399.08|2410.86|2399.36|2410.86|2399.36|2410.58|2399.08|5
1736138260000|2025-01-06 04:37:40|2400.04|2388.54|2399.93|2388.43|2400.04|2388.54|2399.64|2388.14|23
1736195590000|2025-01-06 20:33:10|2410.85|2399.35|2410.47|2398.97|2410.85|2399.35|2410.43|2398.93|29
1736138270000|2025-01-06 04:37:50|2399.95|2388.45|2399.85|2388.35|2400.02|2388.52|2399.8|2388.3|25
1736195600000|2025-01-06 20:33:20|2410.58|2399.08|2410.84|2399.34|2410.84|2399.34|2410.52|2399.02|23
1736138280000|2025-01-06 04:38:00|2399.9|2388.4|2399.39|2387.89|2400.02|2388.52|2399.39|2387.89|21
1736195610000|2025-01-06 20:33:30|2410.83|2399.33|2410.2|2398.7|2410.83|2399.33|2409.7|2398.2|28
1736138290000|2025-01-06 04:38:10|2399.47|2387.97|2398.31|2386.81|2399.47|2387.97|2398.31|2386.81|20
1736195620000|2025-01-06 20:33:40|2410.29|2398.79|2410.84|2399.34|2410.84|2399.34|2410.09|2398.59|20
1736138300000|2025-01-06 04:38:20|2398.32|2386.82|2399.85|2388.35|2399.86|2388.36|2398.32|2386.82|24
1736195640000|2025-01-06 20:34:00|2410.79|2399.29|2410.81|2399.31|2410.84|2399.34|2410.79|2399.29|8
1736138310000|2025-01-06 04:38:30|2399.95|2388.45|2399.42|2387.92|2399.95|2388.45|2399.17|2387.67|17
1736195650000|2025-01-06 20:34:10|2410.82|2399.32|2410.38|2398.88|2410.82|2399.32|2410.35|2398.85|19
1736138320000|2025-01-06 04:38:40|2399.54|2388.04|2399.82|2388.32|2399.92|2388.42|2399.54|2388.04|13
1736195660000|2025-01-06 20:34:20|2410.4|2398.9|2410.62|2399.12|2410.71|2399.21|2410.4|2398.9|17
1736138330000|2025-01-06 04:38:50|2399.89|2388.39|2399.77|2388.27|2399.89|2388.39|2399.77|2388.27|13
1736195670000|2025-01-06 20:34:30|2410.75|2399.25|2410.84|2399.34|2410.84|2399.34|2410.75|2399.25|6
1736138340000|2025-01-06 04:39:00|2399.72|2388.22|2399.83|2388.33|2399.94|2388.44|2399.72|2388.22|12
1736138350000|2025-01-06 04:39:10|2399.59|2388.09|2399.56|2388.06|2399.78|2388.28|2399.51|2388.01|18
1736195710000|2025-01-06 20:35:10|2410.8|2399.3|2410.81|2399.31|2410.81|2399.31|2410.8|2399.3|4
1736138360000|2025-01-06 04:39:20|2399.59|2388.09|2399.64|2388.14|2399.82|2388.32|2399.49|2387.99|17
1736195720000|2025-01-06 20:35:20|2410.84|2399.34|2410.84|2399.34|2410.84|2399.34|2410.81|2399.31|4
1736138370000|2025-01-06 04:39:30|2399.59|2388.09|2398.63|2387.13|2399.62|2388.12|2398.57|2387.07|29
1736195780000|2025-01-06 20:36:20|2411.77|2400.27|2412.04|2400.54|2412.05|2400.55|2411.77|2400.27|9
1736138380000|2025-01-06 04:39:40|2398.67|2387.17|2398.91|2387.41|2399.05|2387.55|2398.67|2387.17|19
1736195790000|2025-01-06 20:36:30|2412.03|2400.53|2412.2|2400.7|2412.43|2400.93|2411.99|2400.49|16
1736138390000|2025-01-06 04:39:50|2398.79|2387.29|2398.87|2387.37|2398.98|2387.48|2398.66|2387.16|23
1736195800000|2025-01-06 20:36:40|2412.24|2400.74|2411.98|2400.48|2412.31|2400.81|2411.98|2400.48|13
1736195810000|2025-01-06 20:36:50|2411.17|2399.67|2411.24|2399.74|2411.24|2399.74|2410.5|2399|23
1736138400000|2025-01-06 04:40:00|2398.84|2387.34|2398.16|2386.66|2398.93|2387.43|2398.1|2386.6|24
1736195820000|2025-01-06 20:37:00|2411.23|2399.73|2410.71|2399.21|2411.25|2399.75|2410.71|2399.21|17
1736138410000|2025-01-06 04:40:10|2398.1|2386.6|2397.86|2386.36|2398.15|2386.65|2397.86|2386.36|11
1736195840000|2025-01-06 20:37:20|2409.38|2397.88|2408.53|2397.03|2409.38|2397.88|2408.26|2396.76|14
1736138430000|2025-01-06 04:40:30|2398.09|2386.59|2398.28|2386.78|2398.52|2387.02|2398.01|2386.51|14
1736195850000|2025-01-06 20:37:30|2408.51|2397.01|2407.75|2396.25|2408.51|2397.01|2407.75|2396.25|15
1736138440000|2025-01-06 04:40:40|2398.1|2386.6|2398.48|2386.98|2398.49|2386.99|2398.07|2386.57|17
1736195860000|2025-01-06 20:37:40|2408.23|2396.73|2407.78|2396.28|2408.5|2397|2407.76|2396.26|17
1736138450000|2025-01-06 04:40:50|2398.33|2386.83|2398.03|2386.53|2398.43|2386.93|2398.03|2386.53|24
1736195870000|2025-01-06 20:37:50|2407.8|2396.3|2407.75|2396.25|2408.01|2396.51|2407.75|2396.25|13
1736138460000|2025-01-06 04:41:00|2398|2386.5|2397.86|2386.36|2398.02|2386.52|2397.86|2386.36|16
1736195910000|2025-01-06 20:38:30|2406.44|2394.94|2405.13|2393.63|2406.44|2394.94|2405.13|2393.63|8
1736138490000|2025-01-06 04:41:30|2398.02|2386.52|2397.86|2386.36|2398.02|2386.52|2397.86|2386.36|8
1736195920000|2025-01-06 20:38:40|2405.12|2393.62|2405.12|2393.62|2405.28|2393.78|2405.12|2393.62|11
1736138500000|2025-01-06 04:41:40|2397.02|2385.52|2395.39|2383.89|2397.02|2385.52|2395.39|2383.89|16
1736195950000|2025-01-06 20:39:10|2405.27|2393.77|2405.42|2393.92|2405.42|2393.92|2405.27|2393.77|5
1736138510000|2025-01-06 04:41:50|2395.38|2383.88|2395.25|2383.75|2395.38|2383.88|2395.09|2383.59|20
1736195960000|2025-01-06 20:39:20|2405.39|2393.89|2404.91|2393.41|2405.39|2393.89|2404.9|2393.4|18
1736138520000|2025-01-06 04:42:00|2395.26|2383.76|2395.83|2384.33|2395.9|2384.4|2395.25|2383.75|26
1736195970000|2025-01-06 20:39:30|2404.9|2393.4|2405.31|2393.81|2405.42|2393.92|2404.9|2393.4|11
1736138530000|2025-01-06 04:42:10|2395.85|2384.35|2395.94|2384.44|2396.4|2384.9|2395.36|2383.86|30
1736195980000|2025-01-06 20:39:40|2405.15|2393.65|2404.82|2393.32|2405.23|2393.73|2404.76|2393.26|20
1736138540000|2025-01-06 04:42:20|2396.04|2384.54|2396.81|2385.31|2397.14|2385.64|2395.84|2384.34|22
1736195990000|2025-01-06 20:39:50|2404.8|2393.3|2404.82|2393.32|2404.82|2393.32|2404.8|2393.3|4
1736138550000|2025-01-06 04:42:30|2396.82|2385.32|2396.92|2385.42|2397.12|2385.62|2396.82|2385.32|16
1736196000000|2025-01-06 20:40:00|2404.81|2393.31|2404.78|2393.28|2404.82|2393.32|2404.78|2393.28|10
1736138560000|2025-01-06 04:42:40|2396.98|2385.48|2398.31|2386.81|2398.35|2386.85|2396.98|2385.48|26
1736196010000|2025-01-06 20:40:10|2404.75|2393.25|2404.75|2393.25|2404.75|2393.25|2404.75|2393.25|1
1736138570000|2025-01-06 04:42:50|2398.51|2387.01|2397.9|2386.4|2398.51|2387.01|2397.79|2386.29|24
1736196050000|2025-01-06 20:40:50|2404.93|2393.43|2404.88|2393.38|2404.93|2393.43|2404.85|2393.35|8
1736138580000|2025-01-06 04:43:00|2397.83|2386.33|2398.27|2386.77|2398.46|2386.96|2397.83|2386.33|18
1736196060000|2025-01-06 20:41:00|2404.93|2393.43|2404.81|2393.31|2405.03|2393.53|2404.3|2392.8|18
1736138590000|2025-01-06 04:43:10|2398.26|2386.76|2398.48|2386.98|2398.52|2387.02|2398.21|2386.71|13
1736196070000|2025-01-06 20:41:10|2404.88|2393.38|2406.62|2395.12|2406.62|2395.12|2404.35|2392.85|17
1736138600000|2025-01-06 04:43:20|2398.36|2386.86|2398.36|2386.86|2398.42|2386.92|2398.34|2386.84|15
1736196130000|2025-01-06 20:42:10|2404.59|2393.09|2404.17|2392.67|2404.59|2393.09|2404.17|2392.67|3
1736138610000|2025-01-06 04:43:30|2398.37|2386.87|2398.52|2387.02|2398.52|2387.02|2398.36|2386.86|16
1736196140000|2025-01-06 20:42:20|2403.98|2392.48|2403.79|2392.29|2403.98|2392.48|2403.79|2392.29|2
1736138620000|2025-01-06 04:43:40|2398.47|2386.97|2397.73|2386.23|2398.52|2387.02|2397.66|2386.16|21
1736196150000|2025-01-06 20:42:30|2403.24|2391.74|2402.9|2391.4|2403.24|2391.74|2402.86|2391.36|8
1736138630000|2025-01-06 04:43:50|2397.91|2386.41|2396.92|2385.42|2397.91|2386.41|2396.92|2385.42|18
1736196160000|2025-01-06 20:42:40|2402.86|2391.36|2403.04|2391.54|2403.04|2391.54|2402.75|2391.25|9
1736138640000|2025-01-06 04:44:00|2396.91|2385.41|2397.37|2385.87|2397.5|2386|2396.91|2385.41|23
1736196170000|2025-01-06 20:42:50|2403.09|2391.59|2403.1|2391.6|2403.1|2391.6|2403.09|2391.59|2
1736138650000|2025-01-06 04:44:10|2397.36|2385.86|2398.01|2386.51|2398.23|2386.73|2397.32|2385.82|20
1736196260000|2025-01-06 20:44:20|2402.96|2391.46|2402.82|2391.32|2402.96|2391.46|2402.69|2391.19|14
1736138660000|2025-01-06 04:44:20|2398.02|2386.52|2397.22|2385.72|2398.05|2386.55|2397.22|2385.72|19
1736196270000|2025-01-06 20:44:30|2402.83|2391.33|2403|2391.5|2403.02|2391.52|2402.51|2391.01|23
1736138670000|2025-01-06 04:44:30|2397.21|2385.71|2397.45|2385.95|2397.52|2386.02|2397.1|2385.6|24
1736196280000|2025-01-06 20:44:40|2402.99|2391.49|2402.84|2391.34|2402.99|2391.49|2402.78|2391.28|9
1736138680000|2025-01-06 04:44:40|2397.47|2385.97|2397.27|2385.77|2397.47|2385.97|2397.11|2385.61|21
1736196290000|2025-01-06 20:44:50|2402.67|2391.17|2402.64|2391.14|2402.73|2391.23|2402.53|2391.03|15
1736138690000|2025-01-06 04:44:50|2397.28|2385.78|2397.24|2385.74|2397.33|2385.83|2397.24|2385.74|17
1736196300000|2025-01-06 20:45:00|2402.77|2391.27|2403.6|2392.1|2403.84|2392.34|2402.77|2391.27|10
1736138700000|2025-01-06 04:45:00|2397.44|2385.94|2397.44|2385.94|2397.44|2385.94|2397.44|2385.94|1
1736196310000|2025-01-06 20:45:10|2403.61|2392.11|2402.29|2390.79|2403.8|2392.3|2402.24|2390.74|25
1736138720000|2025-01-06 04:45:20|2397.23|2385.73|2397.04|2385.54|2397.23|2385.73|2397.04|2385.54|6
1736196320000|2025-01-06 20:45:20|2402.23|2390.73|2401.34|2389.84|2402.26|2390.76|2401.33|2389.83|33
1736138730000|2025-01-06 04:45:30|2397.02|2385.52|2396.84|2385.34|2397.1|2385.6|2396.75|2385.25|21
1736196330000|2025-01-06 20:45:30|2401.24|2389.74|2401.24|2389.74|2401.24|2389.74|2401.11|2389.61|8
1736138740000|2025-01-06 04:45:40|2396.97|2385.47|2395.35|2383.85|2396.98|2385.48|2395.35|2383.85|18
1736196350000|2025-01-06 20:45:50|2401.16|2389.66|2401.22|2389.72|2401.24|2389.74|2401.16|2389.66|12
1736138750000|2025-01-06 04:45:50|2395.46|2383.96|2394.68|2383.18|2395.46|2383.96|2394.47|2382.97|24
1736196360000|2025-01-06 20:46:00|2401|2389.5|2401.53|2390.03|2401.53|2390.03|2401|2389.5|19
1736138760000|2025-01-06 04:46:00|2394.59|2383.09|2395.84|2384.34|2396.4|2384.9|2394.59|2383.09|25
1736196370000|2025-01-06 20:46:10|2401.52|2390.02|2400.52|2389.02|2401.52|2390.02|2400.52|2389.02|15
1736138770000|2025-01-06 04:46:10|2395.86|2384.36|2396.14|2384.64|2396.19|2384.69|2395.68|2384.18|22
1736196380000|2025-01-06 20:46:20|2399.86|2388.36|2399.68|2388.18|2399.86|2388.36|2399.68|2388.18|5
1736138780000|2025-01-06 04:46:20|2396.25|2384.75|2395.28|2383.78|2396.26|2384.76|2395.28|2383.78|26
1736196390000|2025-01-06 20:46:30|2398.5|2387|2395.92|2384.42|2398.5|2387|2395.92|2384.42|23
1736138790000|2025-01-06 04:46:30|2395|2383.5|2394.48|2382.98|2395|2383.5|2394.45|2382.95|21
1736196400000|2025-01-06 20:46:40|2395.85|2384.35|2395.17|2383.67|2395.85|2384.35|2395.15|2383.65|15
1736138800000|2025-01-06 04:46:40|2394.53|2383.03|2395.07|2383.57|2395.1|2383.6|2394.53|2383.03|25
1736196410000|2025-01-06 20:46:50|2395.18|2383.68|2394.59|2383.09|2395.18|2383.68|2394.58|2383.08|13
1736138810000|2025-01-06 04:46:50|2395.08|2383.58|2395.93|2384.43|2395.96|2384.46|2395.08|2383.58|23
1736196420000|2025-01-06 20:47:00|2394.53|2383.03|2394.29|2382.79|2394.63|2383.13|2394.18|2382.68|20
1736138820000|2025-01-06 04:47:00|2395.95|2384.45|2396.39|2384.89|2396.39|2384.89|2395.92|2384.42|22
1736196430000|2025-01-06 20:47:10|2394.32|2382.82|2393.53|2382.03|2394.41|2382.91|2393.52|2382.02|22
1736138830000|2025-01-06 04:47:10|2396.54|2385.04|2396.85|2385.35|2396.85|2385.35|2396.54|2385.04|5
1736196440000|2025-01-06 20:47:20|2393.52|2382.02|2393.44|2381.94|2393.53|2382.03|2392.36|2380.86|28
1736138890000|2025-01-06 04:48:10|2397.14|2385.64|2397.44|2385.94|2397.44|2385.94|2397.14|2385.64|2
1736196450000|2025-01-06 20:47:30|2393.43|2381.93|2393.37|2381.87|2393.6|2382.1|2392.61|2381.11|27
1736138900000|2025-01-06 04:48:20|2397.93|2386.43|2398.22|2386.72|2398.42|2386.92|2397.93|2386.43|6
1736196460000|2025-01-06 20:47:40|2393.24|2381.74|2394.32|2382.82|2394.33|2382.83|2393.18|2381.68|20
1736138910000|2025-01-06 04:48:30|2398.17|2386.67|2397.93|2386.43|2398.17|2386.67|2397.9|2386.4|4
1736196470000|2025-01-06 20:47:50|2394.29|2382.79|2394.33|2382.83|2394.36|2382.86|2394.29|2382.79|15
1736138920000|2025-01-06 04:48:40|2397.86|2386.36|2396.85|2385.35|2397.93|2386.43|2396.85|2385.35|11
1736196480000|2025-01-06 20:48:00|2394.3|2382.8|2393.68|2382.18|2394.3|2382.8|2393.38|2381.88|24
1736138930000|2025-01-06 04:48:50|2396.89|2385.39|2396.85|2385.35|2397|2385.5|2396.85|2385.35|13
1736196490000|2025-01-06 20:48:10|2394.12|2382.62|2393.44|2381.94|2394.22|2382.72|2393.44|2381.94|27
1736138940000|2025-01-06 04:49:00|2397.01|2385.51|2396.24|2384.74|2397.01|2385.51|2396.24|2384.74|15
1736196500000|2025-01-06 20:48:20|2393.01|2381.51|2392.53|2381.03|2393.01|2381.51|2392.35|2380.85|23
1736138950000|2025-01-06 04:49:10|2396.23|2384.73|2397.56|2386.06|2397.85|2386.35|2396.22|2384.72|20
1736196510000|2025-01-06 20:48:30|2392.52|2381.02|2392.27|2380.77|2392.52|2381.02|2392.15|2380.65|28
1736138960000|2025-01-06 04:49:20|2397.57|2386.07|2396.01|2384.51|2397.57|2386.07|2395.88|2384.38|26
1736196520000|2025-01-06 20:48:40|2392.38|2380.88|2392.54|2381.04|2392.62|2381.12|2392.31|2380.81|27
1736138970000|2025-01-06 04:49:30|2396.03|2384.53|2394.88|2383.38|2396.14|2384.64|2394.88|2383.38|23
1736196530000|2025-01-06 20:48:50|2392.56|2381.06|2392.76|2381.26|2392.76|2381.26|2392.32|2380.82|17
1736138980000|2025-01-06 04:49:40|2394.87|2383.37|2395.35|2383.85|2395.35|2383.85|2394.85|2383.35|14
1736196540000|2025-01-06 20:49:00|2392.71|2381.21|2391.52|2380.02|2392.71|2381.21|2391.52|2380.02|9
1736138990000|2025-01-06 04:49:50|2395.36|2383.86|2395.38|2383.88|2395.38|2383.88|2395.06|2383.56|13
1736196550000|2025-01-06 20:49:10|2391.43|2379.93|2391.08|2379.58|2391.82|2380.32|2391.04|2379.54|25
1736196560000|2025-01-06 20:49:20|2390.99|2379.49|2390.61|2379.11|2390.99|2379.49|2390.61|2379.11|6
1736139000000|2025-01-06 04:50:00|2395.33|2383.83|2395.38|2383.88|2395.38|2383.88|2395.33|2383.83|2
1736139030000|2025-01-06 04:50:30|2395.89|2384.39|2396.39|2384.89|2396.39|2384.89|2395.89|2384.39|2
1736196610000|2025-01-06 20:50:10|2390.99|2379.49|2391.22|2379.72|2391.38|2379.88|2390.99|2379.49|12
1736139050000|2025-01-06 04:50:50|2396.27|2384.77|2396.06|2384.56|2396.27|2384.77|2395.95|2384.45|10
1736196620000|2025-01-06 20:50:20|2391.33|2379.83|2391.37|2379.87|2391.37|2379.87|2391.33|2379.83|3
1736139060000|2025-01-06 04:51:00|2396.04|2384.54|2396.39|2384.89|2396.39|2384.89|2395.81|2384.31|17
1736196630000|2025-01-06 20:50:30|2391.46|2379.96|2392.03|2380.53|2392.03|2380.53|2391.46|2379.96|2
1736139080000|2025-01-06 04:51:20|2396.34|2384.84|2396.39|2384.89|2396.39|2384.89|2395.94|2384.44|16
1736196650000|2025-01-06 20:50:50|2391.91|2380.41|2391.05|2379.55|2391.99|2380.49|2391.02|2379.52|29
1736139090000|2025-01-06 04:51:30|2397.35|2385.85|2397.99|2386.49|2398.06|2386.56|2397.35|2385.85|7
1736196660000|2025-01-06 20:51:00|2391.16|2379.66|2391.72|2380.22|2391.72|2380.22|2390.95|2379.45|18
1736139100000|2025-01-06 04:51:40|2398.02|2386.52|2398.42|2386.92|2398.42|2386.92|2397.97|2386.47|18
1736196680000|2025-01-06 20:51:20|2391.54|2380.04|2391.72|2380.22|2391.72|2380.22|2391.49|2379.99|9
1736139110000|2025-01-06 04:51:50|2398.21|2386.71|2396.47|2384.97|2398.21|2386.71|2396.47|2384.97|21
1736196690000|2025-01-06 20:51:30|2391.56|2380.06|2391.72|2380.22|2391.72|2380.22|2391.56|2380.06|6
1736139120000|2025-01-06 04:52:00|2396.77|2385.27|2397.32|2385.82|2397.41|2385.91|2396.71|2385.21|17
1736196710000|2025-01-06 20:51:50|2392.03|2380.53|2393.82|2382.32|2393.82|2382.32|2392.03|2380.53|6
1736139130000|2025-01-06 04:52:10|2396.95|2385.45|2396.13|2384.63|2396.95|2385.45|2396.06|2384.56|18
1736196750000|2025-01-06 20:52:30|2393.59|2382.09|2393.81|2382.31|2393.81|2382.31|2393.56|2382.06|5
1736139140000|2025-01-06 04:52:20|2396.03|2384.53|2396|2384.5|2396.16|2384.66|2395.98|2384.48|24
1736196780000|2025-01-06 20:53:00|2394.2|2382.7|2394.59|2383.09|2394.59|2383.09|2394.2|2382.7|2
1736139150000|2025-01-06 04:52:30|2396.48|2384.98|2397.18|2385.68|2397.23|2385.73|2396.48|2384.98|21
1736196790000|2025-01-06 20:53:10|2394.67|2383.17|2396.2|2384.7|2396.2|2384.7|2394.67|2383.17|6
1736139160000|2025-01-06 04:52:40|2397.15|2385.65|2397.53|2386.03|2397.53|2386.03|2397.06|2385.56|25
1736196800000|2025-01-06 20:53:20|2396.37|2384.87|2396.37|2384.87|2396.37|2384.87|2396.37|2384.87|1
1736139170000|2025-01-06 04:52:50|2397.55|2386.05|2397.4|2385.9|2397.61|2386.11|2397.25|2385.75|23
1736196830000|2025-01-06 20:53:50|2396.54|2385.04|2396.72|2385.22|2396.72|2385.22|2396.54|2385.04|2
1736139180000|2025-01-06 04:53:00|2397.32|2385.82|2397.13|2385.63|2397.41|2385.91|2397.13|2385.63|23
1736196840000|2025-01-06 20:54:00|2396.98|2385.48|2399.06|2387.56|2399.06|2387.56|2396.98|2385.48|6
1736139190000|2025-01-06 04:53:10|2397.09|2385.59|2397.43|2385.93|2398.01|2386.51|2397.04|2385.54|22
1736196850000|2025-01-06 20:54:10|2398.93|2387.43|2397.13|2385.63|2398.94|2387.44|2397.11|2385.61|20
1736139200000|2025-01-06 04:53:20|2397.5|2386|2398|2386.5|2398.01|2386.51|2397.06|2385.56|24
1736196860000|2025-01-06 20:54:20|2397.14|2385.64|2396.47|2384.97|2397.16|2385.66|2396.45|2384.95|14
1736139210000|2025-01-06 04:53:30|2397.83|2386.33|2397.78|2386.28|2397.95|2386.45|2397.78|2386.28|14
1736196870000|2025-01-06 20:54:30|2396.45|2384.95|2395.66|2384.16|2396.47|2384.97|2395.52|2384.02|25
1736139220000|2025-01-06 04:53:40|2397.8|2386.3|2398.42|2386.92|2398.42|2386.92|2397.79|2386.29|17
1736196880000|2025-01-06 20:54:40|2395.77|2384.27|2396.62|2385.12|2396.62|2385.12|2395.77|2384.27|18
1736139250000|2025-01-06 04:54:10|2398.23|2386.73|2397.76|2386.26|2398.42|2386.92|2397.76|2386.26|22
1736196900000|2025-01-06 20:55:00|2396.43|2384.93|2396.42|2384.92|2396.53|2385.03|2396.35|2384.85|22
1736139260000|2025-01-06 04:54:20|2397.74|2386.24|2397.38|2385.88|2397.95|2386.45|2397.37|2385.87|19
1736196910000|2025-01-06 20:55:10|2396.38|2384.88|2395.76|2384.26|2396.43|2384.93|2395.76|2384.26|26
1736139270000|2025-01-06 04:54:30|2397.39|2385.89|2397.25|2385.75|2397.53|2386.03|2397.21|2385.71|16
1736196920000|2025-01-06 20:55:20|2395.45|2383.95|2395.07|2383.57|2395.45|2383.95|2394.91|2383.41|28
1736139280000|2025-01-06 04:54:40|2397.26|2385.76|2397.79|2386.29|2397.87|2386.37|2397.17|2385.67|19
1736196930000|2025-01-06 20:55:30|2394.96|2383.46|2393.76|2382.26|2394.96|2383.46|2393.72|2382.22|20
1736139290000|2025-01-06 04:54:50|2397.78|2386.28|2397.89|2386.39|2397.92|2386.42|2397.64|2386.14|25
1736196940000|2025-01-06 20:55:40|2393.73|2382.23|2393.69|2382.19|2393.77|2382.27|2393.63|2382.13|18
1736139300000|2025-01-06 04:55:00|2397.8|2386.3|2398.42|2386.92|2398.42|2386.92|2397.8|2386.3|10
1736196950000|2025-01-06 20:55:50|2393.64|2382.14|2393.09|2381.59|2393.7|2382.2|2393.07|2381.57|24
1736139310000|2025-01-06 04:55:10|2398.22|2386.72|2398.36|2386.86|2398.41|2386.91|2398.22|2386.72|17
1736196960000|2025-01-06 20:56:00|2393.08|2381.58|2392.05|2380.55|2393.09|2381.59|2392.05|2380.55|25
1736139320000|2025-01-06 04:55:20|2398.35|2386.85|2397.09|2385.59|2398.35|2386.85|2397.09|2385.59|22
1736196970000|2025-01-06 20:56:10|2391.99|2380.49|2392.38|2380.88|2392.38|2380.88|2391.96|2380.46|16
1736139330000|2025-01-06 04:55:30|2397.08|2385.58|2397.61|2386.11|2397.8|2386.3|2397.08|2385.58|26
1736196980000|2025-01-06 20:56:20|2392.4|2380.9|2392.33|2380.83|2392.4|2380.9|2392.09|2380.59|23
1736139340000|2025-01-06 04:55:40|2397.28|2385.78|2397.14|2385.64|2397.37|2385.87|2397.05|2385.55|16
1736196990000|2025-01-06 20:56:30|2392.32|2380.82|2391.96|2380.46|2392.32|2380.82|2391.95|2380.45|21
1736139350000|2025-01-06 04:55:50|2397.03|2385.53|2397.02|2385.52|2397.14|2385.64|2396.68|2385.18|25
1736197000000|2025-01-06 20:56:40|2391.97|2380.47|2392.08|2380.58|2392.13|2380.63|2391.94|2380.44|9
1736139360000|2025-01-06 04:56:00|2397|2385.5|2396.7|2385.2|2397|2385.5|2396.65|2385.15|22
1736197010000|2025-01-06 20:56:50|2392.13|2380.63|2391.94|2380.44|2392.13|2380.63|2391.47|2379.97|22
1736139370000|2025-01-06 04:56:10|2396.73|2385.23|2396.95|2385.45|2397.39|2385.89|2396.08|2384.58|31
1736197020000|2025-01-06 20:57:00|2391.97|2380.47|2391.02|2379.52|2392.04|2380.54|2390.93|2379.43|28
1736139380000|2025-01-06 04:56:20|2396.92|2385.42|2397.04|2385.54|2397.12|2385.62|2396.79|2385.29|25
1736197030000|2025-01-06 20:57:10|2391.03|2379.53|2390.83|2379.33|2391.17|2379.67|2390.83|2379.33|27
1736139390000|2025-01-06 04:56:30|2397.05|2385.55|2398.06|2386.56|2398.17|2386.67|2397.05|2385.55|18
1736197040000|2025-01-06 20:57:20|2390.81|2379.31|2389.61|2378.11|2390.81|2379.31|2389.49|2377.99|14
1736139400000|2025-01-06 04:56:40|2398.05|2386.55|2397.87|2386.37|2398.17|2386.67|2397.82|2386.32|31
1736197050000|2025-01-06 20:57:30|2389.7|2378.2|2389.86|2378.36|2389.9|2378.4|2389.61|2378.11|23
1736139410000|2025-01-06 04:56:50|2397.92|2386.42|2397.77|2386.27|2397.99|2386.49|2397.64|2386.14|21
1736197060000|2025-01-06 20:57:40|2389.84|2378.34|2389.83|2378.33|2389.94|2378.44|2389.59|2378.09|27
1736139420000|2025-01-06 04:57:00|2397.71|2386.21|2397.87|2386.37|2398|2386.5|2397.71|2386.21|22
1736197070000|2025-01-06 20:57:50|2389.79|2378.29|2389.48|2377.98|2389.87|2378.37|2389.3|2377.8|24
1736139430000|2025-01-06 04:57:10|2397.93|2386.43|2398.36|2386.86|2398.36|2386.86|2397.79|2386.29|27
1736197080000|2025-01-06 20:58:00|2389.43|2377.93|2389.07|2377.57|2389.48|2377.98|2389.07|2377.57|14
1736139440000|2025-01-06 04:57:20|2398.37|2386.87|2398.42|2386.92|2398.42|2386.92|2398.37|2386.87|4
1736197090000|2025-01-06 20:58:10|2389.1|2377.6|2389.07|2377.57|2389.28|2377.78|2389.03|2377.53|15
1736139450000|2025-01-06 04:57:30|2399.39|2387.89|2400.51|2389.01|2400.58|2389.08|2399.39|2387.89|11
1736197100000|2025-01-06 20:58:20|2389.05|2377.55|2388.8|2377.3|2389.05|2377.55|2388.8|2377.3|5
1736139460000|2025-01-06 04:57:40|2400.5|2389|2400.88|2389.38|2400.89|2389.39|2399.07|2387.57|18
1736197150000|2025-01-06 20:59:10|2389.77|2378.27|2393.57|2382.07|2393.57|2382.07|2389.77|2378.27|17
1736139470000|2025-01-06 04:57:50|2401.22|2389.72|2401.22|2389.72|2401.43|2389.93|2401.14|2389.64|17
1736197160000|2025-01-06 20:59:20|2393.5|2382|2393.31|2381.81|2393.73|2382.23|2393.27|2381.77|31
1736139480000|2025-01-06 04:58:00|2401.17|2389.67|2402.19|2390.69|2402.19|2390.69|2401.17|2389.67|23
1736197170000|2025-01-06 20:59:30|2393.4|2381.9|2393.05|2381.55|2393.52|2382.02|2392.71|2381.21|27
1736139490000|2025-01-06 04:58:10|2402.18|2390.68|2401.86|2390.36|2402.18|2390.68|2401.82|2390.32|13
1736197180000|2025-01-06 20:59:40|2393.43|2381.93|2393.81|2382.31|2393.81|2382.31|2393.43|2381.93|2
1736139500000|2025-01-06 04:58:20|2402.06|2390.56|2401.99|2390.49|2402.09|2390.59|2401.91|2390.41|29
1736197190000|2025-01-06 20:59:50|2393.66|2382.16|2393.8|2382.3|2393.81|2382.31|2393.01|2381.51|12
1736139510000|2025-01-06 04:58:30|2401.9|2390.4|2401.87|2390.37|2402.02|2390.52|2401.84|2390.34|22
1736197200000|2025-01-06 21:00:00|2393.74|2382.24|2395.75|2384.25|2396.64|2385.14|2393.74|2382.24|28
1736139520000|2025-01-06 04:58:40|2401.85|2390.35|2401.62|2390.12|2401.9|2390.4|2401.61|2390.11|12
1736197210000|2025-01-06 21:00:10|2395.68|2384.18|2396.6|2385.1|2396.6|2385.1|2395.68|2384.18|22
1736139530000|2025-01-06 04:58:50|2401.64|2390.14|2403.14|2391.64|2403.26|2391.76|2401.59|2390.09|24
1736197220000|2025-01-06 21:00:20|2396.63|2385.13|2396.28|2384.78|2396.63|2385.13|2395.35|2383.85|26
1736139540000|2025-01-06 04:59:00|2403.38|2391.88|2404.28|2392.78|2404.55|2393.05|2403.38|2391.88|30
1736197230000|2025-01-06 21:00:30|2396.25|2384.75|2394.92|2383.42|2396.25|2384.75|2394.78|2383.28|27
1736139550000|2025-01-06 04:59:10|2404.25|2392.75|2406.05|2394.55|2406.06|2394.56|2404.19|2392.69|26
1736197240000|2025-01-06 21:00:40|2394.98|2383.48|2394.5|2383|2395.2|2383.7|2394.31|2382.81|24
1736139560000|2025-01-06 04:59:20|2405.97|2394.47|2405.61|2394.11|2406.14|2394.64|2405.61|2394.11|19
1736197250000|2025-01-06 21:00:50|2394.52|2383.02|2393.96|2382.46|2394.66|2383.16|2393.47|2381.97|28
1736139570000|2025-01-06 04:59:30|2405.73|2394.23|2404.73|2393.23|2405.85|2394.35|2404.69|2393.19|21
1736197260000|2025-01-06 21:01:00|2394.05|2382.55|2394.65|2383.15|2394.69|2383.19|2394.05|2382.55|10
1736139580000|2025-01-06 04:59:40|2404.79|2393.29|2403.46|2391.96|2404.79|2393.29|2403.46|2391.96|25
1736197270000|2025-01-06 21:01:10|2394.66|2383.16|2394.39|2382.89|2394.69|2383.19|2394.31|2382.81|22
1736139590000|2025-01-06 04:59:50|2403.49|2391.99|2403.65|2392.15|2403.65|2392.15|2403.41|2391.91|18
1736197280000|2025-01-06 21:01:20|2394.4|2382.9|2394.92|2383.42|2394.92|2383.42|2394.34|2382.84|21
1736139600000|2025-01-06 05:00:00|2403.66|2392.16|2404.03|2392.53|2404.03|2392.53|2403.53|2392.03|15
1736197290000|2025-01-06 21:01:30|2394.62|2383.12|2394.27|2382.77|2394.66|2383.16|2394.27|2382.77|22
1736139610000|2025-01-06 05:00:10|2403.98|2392.48|2404.03|2392.53|2404.03|2392.53|2403.84|2392.34|10
1736197300000|2025-01-06 21:01:40|2393.93|2382.43|2393.25|2381.75|2393.93|2382.43|2393.25|2381.75|9
1736139630000|2025-01-06 05:00:30|2405.55|2394.05|2407.29|2395.79|2407.29|2395.79|2405.55|2394.05|8
1736197320000|2025-01-06 21:02:00|2393.8|2382.3|2394.67|2383.17|2394.7|2383.2|2393.8|2382.3|5
1736139640000|2025-01-06 05:00:40|2407.36|2395.86|2407.79|2396.29|2407.97|2396.47|2407.16|2395.66|19
1736197330000|2025-01-06 21:02:10|2394.7|2383.2|2394.27|2382.77|2395.21|2383.71|2394.27|2382.77|31
1736139650000|2025-01-06 05:00:50|2407.82|2396.32|2407.15|2395.65|2407.82|2396.32|2407.09|2395.59|4
1736197340000|2025-01-06 21:02:20|2394.18|2382.68|2393.88|2382.38|2394.34|2382.84|2393.69|2382.19|28
1736139660000|2025-01-06 05:01:00|2407.09|2395.59|2407.22|2395.72|2408.34|2396.84|2407.03|2395.53|23
1736197350000|2025-01-06 21:02:30|2394.02|2382.52|2393.31|2381.81|2394.02|2382.52|2393.31|2381.81|27
1736139670000|2025-01-06 05:01:10|2407.28|2395.78|2406.55|2395.05|2407.48|2395.98|2406.55|2395.05|19
1736197360000|2025-01-06 21:02:40|2393.25|2381.75|2394.12|2382.62|2394.34|2382.84|2393.25|2381.75|24
1736139680000|2025-01-06 05:01:20|2406.74|2395.24|2407.7|2396.2|2407.7|2396.2|2405.79|2394.29|21
1736197370000|2025-01-06 21:02:50|2394.24|2382.74|2394.08|2382.58|2394.34|2382.84|2393.7|2382.2|30
1736139690000|2025-01-06 05:01:30|2407.82|2396.32|2406.59|2395.09|2407.82|2396.32|2406.59|2395.09|17
1736197380000|2025-01-06 21:03:00|2394.18|2382.68|2394.14|2382.64|2394.21|2382.71|2393.63|2382.13|27
1736139700000|2025-01-06 05:01:40|2406.66|2395.16|2404.62|2393.12|2406.78|2395.28|2404.62|2393.12|18
1736197390000|2025-01-06 21:03:10|2394.17|2382.67|2393.95|2382.45|2394.34|2382.84|2393.95|2382.45|17
1736139710000|2025-01-06 05:01:50|2404.61|2393.11|2403.76|2392.26|2404.61|2393.11|2403.76|2392.26|23
1736197400000|2025-01-06 21:03:20|2393.87|2382.37|2393.28|2381.78|2393.87|2382.37|2393.26|2381.76|11
1736139720000|2025-01-06 05:02:00|2403.75|2392.25|2400.89|2389.39|2403.75|2392.25|2400.89|2389.39|13
1736197410000|2025-01-06 21:03:30|2393.29|2381.79|2393.57|2382.07|2393.6|2382.1|2393.29|2381.79|19
1736139730000|2025-01-06 05:02:10|2400.88|2389.38|2400.24|2388.74|2400.88|2389.38|2400.24|2388.74|16
1736197420000|2025-01-06 21:03:40|2393.59|2382.09|2393.25|2381.75|2393.6|2382.1|2393.25|2381.75|9
1736139740000|2025-01-06 05:02:20|2400.23|2388.73|2399.75|2388.25|2400.35|2388.85|2399.69|2388.19|19
1736197430000|2025-01-06 21:03:50|2393.27|2381.77|2393.25|2381.75|2393.27|2381.77|2393.25|2381.75|2
1736139750000|2025-01-06 05:02:30|2399.76|2388.26|2399.04|2387.54|2399.76|2388.26|2398.82|2387.32|23
1736197440000|2025-01-06 21:04:00|2391.87|2380.37|2390.73|2379.23|2391.87|2380.37|2390.73|2379.23|4
1736139760000|2025-01-06 05:02:40|2399.05|2387.55|2398.81|2387.31|2399.05|2387.55|2398.61|2387.11|15
1736197450000|2025-01-06 21:04:10|2390.64|2379.14|2391.36|2379.86|2391.37|2379.87|2389.41|2377.91|30
1736197460000|2025-01-06 21:04:20|2391.24|2379.74|2389.95|2378.45|2391.24|2379.74|2389.94|2378.44|26
1736139770000|2025-01-06 05:02:50|2398.65|2387.15|2398.96|2387.46|2399.79|2388.29|2398.65|2387.15|20
1736197470000|2025-01-06 21:04:30|2389.84|2378.34|2389.92|2378.42|2389.92|2378.42|2389.17|2377.67|25
1736139780000|2025-01-06 05:03:00|2398.95|2387.45|2398.08|2386.58|2398.95|2387.45|2398.08|2386.58|20
1736197480000|2025-01-06 21:04:40|2389.99|2378.49|2389.71|2378.21|2389.99|2378.49|2389.41|2377.91|26
1736139790000|2025-01-06 05:03:10|2397.93|2386.43|2398.28|2386.78|2398.28|2386.78|2397.93|2386.43|20
1736197490000|2025-01-06 21:04:50|2389.62|2378.12|2389.31|2377.81|2389.67|2378.17|2389.14|2377.64|27
1736139800000|2025-01-06 05:03:20|2398.27|2386.77|2398.02|2386.52|2398.27|2386.77|2398.02|2386.52|14
1736197500000|2025-01-06 21:05:00|2389.29|2377.79|2390.02|2378.52|2390.2|2378.7|2388.96|2377.46|20
1736139810000|2025-01-06 05:03:30|2398.01|2386.51|2398.05|2386.55|2398.24|2386.74|2398.01|2386.51|14
1736197510000|2025-01-06 21:05:10|2390.01|2378.51|2389.2|2377.7|2390.14|2378.64|2389.04|2377.54|28
1736139820000|2025-01-06 05:03:40|2398.04|2386.54|2397.57|2386.07|2398.14|2386.64|2397.16|2385.66|20
1736197520000|2025-01-06 21:05:20|2389.23|2377.73|2389.9|2378.4|2389.99|2378.49|2389.12|2377.62|22
1736139830000|2025-01-06 05:03:50|2397.56|2386.06|2398.2|2386.7|2398.2|2386.7|2397.56|2386.06|24
1736197530000|2025-01-06 21:05:30|2389.97|2378.47|2390.79|2379.29|2390.79|2379.29|2389.97|2378.47|10
1736139840000|2025-01-06 05:04:00|2398.22|2386.72|2397.67|2386.17|2398.22|2386.72|2397.55|2386.05|28
1736197540000|2025-01-06 21:05:40|2391.16|2379.66|2391.33|2379.83|2391.44|2379.94|2390.7|2379.2|21
1736139850000|2025-01-06 05:04:10|2397.73|2386.23|2397.37|2385.87|2397.85|2386.35|2397.31|2385.81|13
1736197550000|2025-01-06 21:05:50|2391.3|2379.8|2391.44|2379.94|2391.44|2379.94|2390.97|2379.47|25
1736139860000|2025-01-06 05:04:20|2397.23|2385.73|2396.02|2384.52|2397.23|2385.73|2396.01|2384.51|14
1736197560000|2025-01-06 21:06:00|2391.39|2379.89|2391.08|2379.58|2391.44|2379.94|2391.07|2379.57|8
1736139870000|2025-01-06 05:04:30|2396|2384.5|2398.27|2386.77|2398.38|2386.88|2395.98|2384.48|19
1736197570000|2025-01-06 21:06:10|2391.07|2379.57|2389.13|2377.63|2391.07|2379.57|2389.13|2377.63|26
1736139880000|2025-01-06 05:04:40|2398.32|2386.82|2398.17|2386.67|2398.95|2387.45|2398.02|2386.52|18
1736197580000|2025-01-06 21:06:20|2389.16|2377.66|2388.87|2377.37|2389.16|2377.66|2388.75|2377.25|26
1736139890000|2025-01-06 05:04:50|2398.18|2386.68|2398.03|2386.53|2398.18|2386.68|2397.5|2386|22
1736197590000|2025-01-06 21:06:30|2388.93|2377.43|2388.75|2377.25|2388.93|2377.43|2388.75|2377.25|3
1736139900000|2025-01-06 05:05:00|2397.85|2386.35|2398.59|2387.09|2398.83|2387.33|2397.85|2386.35|27
1736197690000|2025-01-06 21:08:10|2389.15|2377.65|2388.84|2377.34|2389.58|2378.08|2388.84|2377.34|13
1736139910000|2025-01-06 05:05:10|2398.6|2387.1|2397.36|2385.86|2398.6|2387.1|2397.35|2385.85|19
1736197700000|2025-01-06 21:08:20|2388.82|2377.32|2388.75|2377.25|2388.84|2377.34|2388.75|2377.25|5
1736139920000|2025-01-06 05:05:20|2397.31|2385.81|2396.78|2385.28|2397.31|2385.81|2396.68|2385.18|21
1736197790000|2025-01-06 21:09:50|2388.28|2376.78|2387.83|2376.33|2388.28|2376.78|2387.83|2376.33|2
1736139930000|2025-01-06 05:05:30|2396.9|2385.4|2398.17|2386.67|2398.4|2386.9|2396.77|2385.27|29
1736197800000|2025-01-06 21:10:00|2387.22|2375.72|2384.4|2372.9|2387.22|2375.72|2384.4|2372.9|2
1736139940000|2025-01-06 05:05:40|2398.35|2386.85|2398.93|2387.43|2398.93|2387.43|2397.52|2386.02|21
1736197820000|2025-01-06 21:10:20|2384.63|2373.13|2385.14|2373.64|2385.45|2373.95|2384.63|2373.13|15
1736139950000|2025-01-06 05:05:50|2399.11|2387.61|2399.26|2387.76|2399.3|2387.8|2399|2387.5|17
1736197830000|2025-01-06 21:10:30|2385.2|2373.7|2385.42|2373.92|2385.45|2373.95|2385.16|2373.66|17
1736139960000|2025-01-06 05:06:00|2399.25|2387.75|2402.71|2391.21|2402.93|2391.43|2399.25|2387.75|36
1736197840000|2025-01-06 21:10:40|2385.36|2373.86|2385.42|2373.92|2385.45|2373.95|2385.23|2373.73|9
1736139970000|2025-01-06 05:06:10|2402.93|2391.43|2401.83|2390.33|2402.93|2391.43|2401.62|2390.12|24
1736197850000|2025-01-06 21:10:50|2385.24|2373.74|2385.45|2373.95|2385.45|2373.95|2385.24|2373.74|23
1736139980000|2025-01-06 05:06:20|2401.82|2390.32|2400.88|2389.38|2402.13|2390.63|2400.88|2389.38|16
1736197880000|2025-01-06 21:11:20|2385.36|2373.86|2385.21|2373.71|2385.43|2373.93|2385.19|2373.69|27
1736139990000|2025-01-06 05:06:30|2401.16|2389.66|2401.77|2390.27|2401.91|2390.41|2401.01|2389.51|21
1736197890000|2025-01-06 21:11:30|2385.28|2373.78|2385.35|2373.85|2385.45|2373.95|2385.15|2373.65|25
1736140000000|2025-01-06 05:06:40|2401.16|2389.66|2399.29|2387.79|2401.16|2389.66|2399.21|2387.71|17
1736197900000|2025-01-06 21:11:40|2385.36|2373.86|2385.23|2373.73|2385.42|2373.92|2385.16|2373.66|23
1736140010000|2025-01-06 05:06:50|2399.32|2387.82|2398.78|2387.28|2399.32|2387.82|2398.78|2387.28|14
1736197910000|2025-01-06 21:11:50|2385.25|2373.75|2384.44|2372.94|2385.25|2373.75|2384.44|2372.94|26
1736140020000|2025-01-06 05:07:00|2398.77|2387.27|2399.75|2388.25|2400.11|2388.61|2398.53|2387.03|29
1736197920000|2025-01-06 21:12:00|2384.46|2372.96|2384.61|2373.11|2384.79|2373.29|2384.46|2372.96|27
1736140030000|2025-01-06 05:07:10|2399.74|2388.24|2400.46|2388.96|2400.85|2389.35|2399.54|2388.04|26
1736197930000|2025-01-06 21:12:10|2384.54|2373.04|2384.89|2373.39|2384.98|2373.48|2384.47|2372.97|22
1736140040000|2025-01-06 05:07:20|2400.34|2388.84|2400.59|2389.09|2400.99|2389.49|2400.21|2388.71|12
1736197940000|2025-01-06 21:12:20|2385.03|2373.53|2385.01|2373.51|2385.17|2373.67|2384.96|2373.46|25
1736140050000|2025-01-06 05:07:30|2400.84|2389.34|2400.21|2388.71|2401|2389.5|2400.21|2388.71|22
1736197950000|2025-01-06 21:12:30|2385|2373.5|2384.88|2373.38|2385.18|2373.68|2384.87|2373.37|25
1736140060000|2025-01-06 05:07:40|2400.33|2388.83|2400.32|2388.82|2400.39|2388.89|2400.32|2388.82|8
1736197960000|2025-01-06 21:12:40|2384.96|2373.46|2384.91|2373.41|2384.99|2373.49|2384.87|2373.37|23
1736140070000|2025-01-06 05:07:50|2400.31|2388.81|2401.34|2389.84|2401.46|2389.96|2400.31|2388.81|17
1736197970000|2025-01-06 21:12:50|2384.9|2373.4|2384.75|2373.25|2384.9|2373.4|2384.75|2373.25|8
1736140080000|2025-01-06 05:08:00|2401.33|2389.83|2400.74|2389.24|2401.38|2389.88|2400.61|2389.11|26
1736197980000|2025-01-06 21:13:00|2385.45|2373.95|2385.45|2373.95|2385.45|2373.95|2385.45|2373.95|1
1736140090000|2025-01-06 05:08:10|2400.6|2389.1|2400.79|2389.29|2400.79|2389.29|2399.76|2388.26|20
1736197990000|2025-01-06 21:13:10|2386.05|2374.55|2386.65|2375.15|2386.65|2375.15|2386.05|2374.55|2
1736140100000|2025-01-06 05:08:20|2401.35|2389.85|2401.15|2389.65|2401.35|2389.85|2401.05|2389.55|20
1736198110000|2025-01-06 21:15:10|2386.9|2375.4|2387.15|2375.65|2387.15|2375.65|2386.9|2375.4|2
1736140110000|2025-01-06 05:08:30|2401.09|2389.59|2400.93|2389.43|2401.09|2389.59|2400.75|2389.25|12
1736198130000|2025-01-06 21:15:30|2387.22|2375.72|2388.5|2377|2388.5|2377|2387.22|2375.72|4
1736140120000|2025-01-06 05:08:40|2400.9|2389.4|2401.09|2389.59|2401.29|2389.79|2400.9|2389.4|23
1736198180000|2025-01-06 21:16:20|2388.63|2377.13|2390.17|2378.67|2390.17|2378.67|2388.63|2377.13|3
1736140130000|2025-01-06 05:08:50|2401.1|2389.6|2401.1|2389.6|2401.14|2389.64|2400.96|2389.46|16
1736198190000|2025-01-06 21:16:30|2390.12|2378.62|2390.02|2378.52|2390.12|2378.62|2389.85|2378.35|18
1736140140000|2025-01-06 05:09:00|2401.23|2389.73|2400.12|2388.62|2401.25|2389.75|2399.99|2388.49|25
1736198200000|2025-01-06 21:16:40|2390.03|2378.53|2390.1|2378.6|2390.1|2378.6|2390.02|2378.52|7
1736140150000|2025-01-06 05:09:10|2400.1|2388.6|2399.78|2388.28|2400.55|2389.05|2399.69|2388.19|20
1736198210000|2025-01-06 21:16:50|2390.11|2378.61|2390.29|2378.79|2390.29|2378.79|2390.11|2378.61|7
1736140160000|2025-01-06 05:09:20|2399.72|2388.22|2399.17|2387.67|2399.78|2388.28|2399.13|2387.63|20
1736198220000|2025-01-06 21:17:00|2390.17|2378.67|2390.29|2378.79|2390.29|2378.79|2390.17|2378.67|8
1736140170000|2025-01-06 05:09:30|2399.11|2387.61|2399.19|2387.69|2400.08|2388.58|2399.11|2387.61|31
1736198270000|2025-01-06 21:17:50|2390.37|2378.87|2392.78|2381.28|2392.78|2381.28|2390.37|2378.87|10
1736140180000|2025-01-06 05:09:40|2399.18|2387.68|2399.17|2387.67|2399.2|2387.7|2399.17|2387.67|9
1736198280000|2025-01-06 21:18:00|2392.93|2381.43|2394.08|2382.58|2394.08|2382.58|2392.93|2381.43|8
1736140200000|2025-01-06 05:10:00|2399.18|2387.68|2400.88|2389.38|2401.09|2389.59|2398.25|2386.75|16
1736198320000|2025-01-06 21:18:40|2393.94|2382.44|2394|2382.5|2394.01|2382.51|2393.94|2382.44|5
1736140210000|2025-01-06 05:10:10|2400.85|2389.35|2401.04|2389.54|2401.05|2389.55|2400.85|2389.35|21
1736198330000|2025-01-06 21:18:50|2393.37|2381.87|2392.69|2381.19|2393.37|2381.87|2392.66|2381.16|20
1736140220000|2025-01-06 05:10:20|2400.92|2389.42|2400.23|2388.73|2400.92|2389.42|2400|2388.5|22
1736198340000|2025-01-06 21:19:00|2392.68|2381.18|2390.94|2379.44|2392.69|2381.19|2390.94|2379.44|19
1736140230000|2025-01-06 05:10:30|2400.2|2388.7|2400.2|2388.7|2400.37|2388.87|2400|2388.5|20
1736198350000|2025-01-06 21:19:10|2390.87|2379.37|2389.96|2378.46|2390.87|2379.37|2389.86|2378.36|21
1736140240000|2025-01-06 05:10:40|2400.01|2388.51|2398.12|2386.62|2400.01|2388.51|2398.01|2386.51|24
1736198360000|2025-01-06 21:19:20|2389.9|2378.4|2389.49|2377.99|2390.14|2378.64|2389.49|2377.99|20
1736140250000|2025-01-06 05:10:50|2398.11|2386.61|2397.69|2386.19|2398.27|2386.77|2397.68|2386.18|19
1736198370000|2025-01-06 21:19:30|2389.48|2377.98|2389.07|2377.57|2389.48|2377.98|2389.06|2377.56|24
1736140260000|2025-01-06 05:11:00|2397.72|2386.22|2398.07|2386.57|2398.25|2386.75|2397.58|2386.08|25
1736198380000|2025-01-06 21:19:40|2389.14|2377.64|2389.08|2377.58|2389.9|2378.4|2389.04|2377.54|26
1736140270000|2025-01-06 05:11:10|2397.95|2386.45|2397.49|2385.99|2398.1|2386.6|2397.49|2385.99|20
1736198390000|2025-01-06 21:19:50|2389.09|2377.59|2389.45|2377.95|2389.56|2378.06|2389.09|2377.59|12
1736140280000|2025-01-06 05:11:20|2397.53|2386.03|2396.07|2384.57|2397.62|2386.12|2396.07|2384.57|22
1736198400000|2025-01-06 21:20:00|2389.32|2377.82|2389.32|2377.82|2389.45|2377.95|2389.14|2377.64|16
1736140290000|2025-01-06 05:11:30|2396.04|2384.54|2396.13|2384.63|2396.29|2384.79|2395.82|2384.32|27
1736198410000|2025-01-06 21:20:10|2389.24|2377.74|2390.13|2378.63|2390.13|2378.63|2389.18|2377.68|26
1736140300000|2025-01-06 05:11:40|2396.24|2384.74|2396.77|2385.27|2396.77|2385.27|2396.21|2384.71|22
1736198420000|2025-01-06 21:20:20|2389.97|2378.47|2390.03|2378.53|2390.03|2378.53|2389.97|2378.47|5
1736140310000|2025-01-06 05:11:50|2396.9|2385.4|2397.88|2386.38|2397.88|2386.38|2396.9|2385.4|17
1736198430000|2025-01-06 21:20:30|2389.97|2378.47|2389.7|2378.2|2390.06|2378.56|2389.53|2378.03|26
1736140350000|2025-01-06 05:12:30|2397.76|2386.26|2397.51|2386.01|2397.88|2386.38|2397.51|2386.01|19
1736198440000|2025-01-06 21:20:40|2389.69|2378.19|2389.46|2377.96|2389.8|2378.3|2389.43|2377.93|24
1736140360000|2025-01-06 05:12:40|2397.42|2385.92|2397.13|2385.63|2397.56|2386.06|2396.92|2385.42|25
1736198450000|2025-01-06 21:20:50|2389.5|2378|2389.36|2377.86|2389.5|2378|2389.36|2377.86|16
1736140370000|2025-01-06 05:12:50|2397.09|2385.59|2396.02|2384.52|2397.18|2385.68|2396|2384.5|23
1736198460000|2025-01-06 21:21:00|2389.33|2377.83|2388.11|2376.61|2389.36|2377.86|2388.02|2376.52|26
1736140380000|2025-01-06 05:13:00|2396|2384.5|2394.18|2382.68|2396.18|2384.68|2394.18|2382.68|14
1736198470000|2025-01-06 21:21:10|2388.05|2376.55|2387.8|2376.3|2388.05|2376.55|2387.75|2376.25|16
1736140390000|2025-01-06 05:13:10|2394.32|2382.82|2394.11|2382.61|2394.41|2382.91|2394.11|2382.61|18
1736198480000|2025-01-06 21:21:20|2387.51|2376.01|2385.14|2373.64|2387.58|2376.08|2385.14|2373.64|22
1736140420000|2025-01-06 05:13:40|2393.93|2382.43|2393.74|2382.24|2393.93|2382.43|2393.74|2382.24|2
1736198490000|2025-01-06 21:21:30|2385.19|2373.69|2384.9|2373.4|2385.29|2373.79|2384.88|2373.38|15
1736140440000|2025-01-06 05:14:00|2393.68|2382.18|2391.32|2379.82|2393.68|2382.18|2391.32|2379.82|4
1736198500000|2025-01-06 21:21:40|2384.83|2373.33|2383.33|2371.83|2384.83|2373.33|2383.33|2371.83|5
1736140450000|2025-01-06 05:14:10|2391.51|2380.01|2391.32|2379.82|2391.51|2380.01|2391.32|2379.82|15
1736198510000|2025-01-06 21:21:50|2383.45|2371.95|2383.08|2371.58|2383.45|2371.95|2383.08|2371.58|4
1736140460000|2025-01-06 05:14:20|2391.33|2379.83|2392.82|2381.32|2393.55|2382.05|2391.33|2379.83|20
1736198520000|2025-01-06 21:22:00|2383.01|2371.51|2382.29|2370.79|2383.01|2371.51|2382.29|2370.79|7
1736140470000|2025-01-06 05:14:30|2392.57|2381.07|2392.52|2381.02|2392.58|2381.08|2392.06|2380.56|26
1736198530000|2025-01-06 21:22:10|2382.41|2370.91|2381.89|2370.39|2382.41|2370.91|2381.68|2370.18|15
1736140480000|2025-01-06 05:14:40|2392.58|2381.08|2392.77|2381.27|2392.77|2381.27|2392.24|2380.74|26
1736198540000|2025-01-06 21:22:20|2381.86|2370.36|2381.26|2369.76|2381.86|2370.36|2381.26|2369.76|15
1736140490000|2025-01-06 05:14:50|2392.79|2381.29|2392.32|2380.82|2392.79|2381.29|2392.27|2380.77|24
1736198550000|2025-01-06 21:22:30|2381.33|2369.83|2381.26|2369.76|2381.33|2369.83|2381.26|2369.76|5
1736140500000|2025-01-06 05:15:00|2392.33|2380.83|2392.36|2380.86|2392.36|2380.86|2392.01|2380.51|17
1736198560000|2025-01-06 21:22:40|2381.5|2370|2381.53|2370.03|2381.55|2370.05|2381.5|2370|4
1736140510000|2025-01-06 05:15:10|2392.28|2380.78|2391.82|2380.32|2392.43|2380.93|2391.81|2380.31|21
1736198570000|2025-01-06 21:22:50|2381.56|2370.06|2381.39|2369.89|2381.64|2370.14|2381.39|2369.89|14
1736140520000|2025-01-06 05:15:20|2391.94|2380.44|2392.14|2380.64|2392.29|2380.79|2391.82|2380.32|25
1736198580000|2025-01-06 21:23:00|2381.33|2369.83|2381.26|2369.76|2381.33|2369.83|2381.26|2369.76|2
1736140530000|2025-01-06 05:15:30|2392.11|2380.61|2393.13|2381.63|2393.13|2381.63|2392.11|2380.61|23
1736198590000|2025-01-06 21:23:10|2380.74|2369.24|2378.03|2366.53|2380.74|2369.24|2378.03|2366.53|8
1736140540000|2025-01-06 05:15:40|2393.1|2381.6|2392.36|2380.86|2393.13|2381.63|2392.34|2380.84|21
1736198600000|2025-01-06 21:23:20|2377.83|2366.33|2377.7|2366.2|2377.83|2366.33|2377.7|2366.2|2
1736140550000|2025-01-06 05:15:50|2392.2|2380.7|2392.59|2381.09|2392.62|2381.12|2392.12|2380.62|27
1736198610000|2025-01-06 21:23:30|2378.1|2366.6|2377.97|2366.47|2379.72|2368.22|2377.97|2366.47|31
1736140560000|2025-01-06 05:16:00|2392.63|2381.13|2393.2|2381.7|2393.7|2382.2|2392.63|2381.13|22
1736198620000|2025-01-06 21:23:40|2378|2366.5|2379.13|2367.63|2379.25|2367.75|2378|2366.5|28
1736140570000|2025-01-06 05:16:10|2393.17|2381.67|2393.39|2381.89|2393.39|2381.89|2393.11|2381.61|19
1736198630000|2025-01-06 21:23:50|2378.75|2367.25|2378.41|2366.91|2378.84|2367.34|2378.03|2366.53|20
1736140580000|2025-01-06 05:16:20|2393.52|2382.02|2393.88|2382.38|2394.09|2382.59|2393.52|2382.02|27
1736198640000|2025-01-06 21:24:00|2378.59|2367.09|2379.68|2368.18|2379.68|2368.18|2378.56|2367.06|21
1736140590000|2025-01-06 05:16:30|2393.81|2382.31|2394.91|2383.41|2394.91|2383.41|2393.15|2381.65|22
1736198650000|2025-01-06 21:24:10|2379.99|2368.49|2379.68|2368.18|2379.99|2368.49|2379.53|2368.03|3
1736140600000|2025-01-06 05:16:40|2394.85|2383.35|2396.89|2385.39|2397.29|2385.79|2394.85|2383.35|22
1736198660000|2025-01-06 21:24:20|2379.79|2368.29|2380.65|2369.15|2380.73|2369.23|2379.5|2368|27
1736140610000|2025-01-06 05:16:50|2397.29|2385.79|2397.88|2386.38|2397.88|2386.38|2397.28|2385.78|15
1736198670000|2025-01-06 21:24:30|2380.57|2369.07|2378.96|2367.46|2380.57|2369.07|2378.77|2367.27|27
1736140620000|2025-01-06 05:17:00|2398.36|2386.86|2398.84|2387.34|2398.84|2387.34|2398.36|2386.86|2
1736198680000|2025-01-06 21:24:40|2379.02|2367.52|2378.51|2367.01|2379.55|2368.05|2378.51|2367.01|30
1736140630000|2025-01-06 05:17:10|2398.73|2387.23|2398.84|2387.34|2398.84|2387.34|2398.73|2387.23|4
1736198690000|2025-01-06 21:24:50|2378.55|2367.05|2377.89|2366.39|2378.55|2367.05|2377.42|2365.92|28
1736140660000|2025-01-06 05:17:40|2398.59|2387.09|2398.49|2386.99|2398.59|2387.09|2398.46|2386.96|18
1736198700000|2025-01-06 21:25:00|2377.9|2366.4|2378.56|2367.06|2378.56|2367.06|2377.89|2366.39|20
1736140670000|2025-01-06 05:17:50|2398.48|2386.98|2398.48|2386.98|2398.52|2387.02|2398.24|2386.74|22
1736198710000|2025-01-06 21:25:10|2378.54|2367.04|2378.22|2366.72|2378.55|2367.05|2378.22|2366.72|24
1736140680000|2025-01-06 05:18:00|2398.45|2386.95|2398.48|2386.98|2398.84|2387.34|2398.26|2386.76|21
1736198720000|2025-01-06 21:25:20|2378.29|2366.79|2378.63|2367.13|2378.63|2367.13|2378.02|2366.52|25
1736140690000|2025-01-06 05:18:10|2398.21|2386.71|2396.18|2384.68|2398.21|2386.71|2396.14|2384.64|26
1736198730000|2025-01-06 21:25:30|2378.53|2367.03|2379.56|2368.06|2379.7|2368.2|2378.37|2366.87|39
1736140700000|2025-01-06 05:18:20|2396.15|2384.65|2395.01|2383.51|2396.16|2384.66|2395.01|2383.51|19
1736198740000|2025-01-06 21:25:40|2379.59|2368.09|2381.19|2369.69|2381.19|2369.69|2379.44|2367.94|23
1736140710000|2025-01-06 05:18:30|2395.16|2383.66|2394.47|2382.97|2395.16|2383.66|2394.24|2382.74|24
1736198750000|2025-01-06 21:25:50|2381.07|2369.57|2380.76|2369.26|2381.13|2369.63|2380.52|2369.02|18
1736140720000|2025-01-06 05:18:40|2394.28|2382.78|2395.39|2383.89|2395.49|2383.99|2394.28|2382.78|30
1736198760000|2025-01-06 21:26:00|2380.75|2369.25|2379.03|2367.53|2381.17|2369.67|2379.03|2367.53|32
1736140730000|2025-01-06 05:18:50|2395.4|2383.9|2395.29|2383.79|2395.5|2384|2395.17|2383.67|27
1736198770000|2025-01-06 21:26:10|2379.06|2367.56|2378.18|2366.68|2379.27|2367.77|2378.17|2366.67|34
1736140740000|2025-01-06 05:19:00|2395.41|2383.91|2395.48|2383.98|2396.58|2385.08|2395.29|2383.79|26
1736198780000|2025-01-06 21:26:20|2378.24|2366.74|2380.05|2368.55|2380.05|2368.55|2378.24|2366.74|21
1736140750000|2025-01-06 05:19:10|2395.49|2383.99|2395|2383.5|2395.78|2384.28|2394.85|2383.35|23
1736198790000|2025-01-06 21:26:30|2380.6|2369.1|2380.07|2368.57|2380.92|2369.42|2380.02|2368.52|16
1736140760000|2025-01-06 05:19:20|2395.03|2383.53|2394.84|2383.34|2395.31|2383.81|2394.84|2383.34|20
1736198800000|2025-01-06 21:26:40|2380.06|2368.56|2380.53|2369.03|2381.01|2369.51|2380.06|2368.56|27
1736140770000|2025-01-06 05:19:30|2395.09|2383.59|2394.89|2383.39|2395.16|2383.66|2394.85|2383.35|21
1736198810000|2025-01-06 21:26:50|2380.52|2369.02|2380.63|2369.13|2380.96|2369.46|2380.46|2368.96|25
1736140780000|2025-01-06 05:19:40|2394.51|2383.01|2395.44|2383.94|2395.61|2384.11|2394.18|2382.68|24
1736198820000|2025-01-06 21:27:00|2380.53|2369.03|2380.33|2368.83|2380.53|2369.03|2380.16|2368.66|23
1736140790000|2025-01-06 05:19:50|2395.45|2383.95|2396.08|2384.58|2396.42|2384.92|2395.45|2383.95|19
1736198830000|2025-01-06 21:27:10|2380.35|2368.85|2379.53|2368.03|2380.58|2369.08|2379.53|2368.03|24
1736198840000|2025-01-06 21:27:20|2379.59|2368.09|2379.1|2367.6|2379.8|2368.3|2378.94|2367.44|28
1736140800000|2025-01-06 05:20:00|2396.37|2384.87|2398.51|2387.01|2398.51|2387.01|2396.35|2384.85|27
1736198850000|2025-01-06 21:27:30|2379.09|2367.59|2378.72|2367.22|2379.27|2367.77|2378.72|2367.22|14
1736140810000|2025-01-06 05:20:10|2398.47|2386.97|2398.62|2387.12|2398.69|2387.19|2397.97|2386.47|23
1736198860000|2025-01-06 21:27:40|2378.78|2367.28|2378.79|2367.29|2378.79|2367.29|2378.54|2367.04|22
1736140820000|2025-01-06 05:20:20|2398.63|2387.13|2398.84|2387.34|2398.84|2387.34|2398.63|2387.13|3
1736198870000|2025-01-06 21:27:50|2378.84|2367.34|2379.04|2367.54|2379.64|2368.14|2378.84|2367.34|16
1736140830000|2025-01-06 05:20:30|2399.28|2387.78|2399.76|2388.26|2399.76|2388.26|2399.28|2387.78|3
1736198880000|2025-01-06 21:28:00|2379.11|2367.61|2378.05|2366.55|2379.13|2367.63|2377.87|2366.37|30
1736140840000|2025-01-06 05:20:40|2399.78|2388.28|2402.4|2390.9|2402.58|2391.08|2399.78|2388.28|20
1736198890000|2025-01-06 21:28:10|2377.96|2366.46|2378.17|2366.67|2378.17|2366.67|2377.51|2366.01|19
1736140850000|2025-01-06 05:20:50|2402.33|2390.83|2401.08|2389.58|2402.33|2390.83|2401.05|2389.55|22
1736198900000|2025-01-06 21:28:20|2378.19|2366.69|2378.38|2366.88|2378.42|2366.92|2377.62|2366.12|25
1736140860000|2025-01-06 05:21:00|2401.04|2389.54|2403.49|2391.99|2403.49|2391.99|2401.04|2389.54|27
1736198910000|2025-01-06 21:28:30|2378.45|2366.95|2378.59|2367.09|2378.59|2367.09|2378.45|2366.95|5
1736140870000|2025-01-06 05:21:10|2403.55|2392.05|2404.29|2392.79|2404.37|2392.87|2403.55|2392.05|24
1736198920000|2025-01-06 21:28:40|2379.32|2367.82|2379.25|2367.75|2379.86|2368.36|2379.17|2367.67|19
1736140880000|2025-01-06 05:21:20|2404.37|2392.87|2405.76|2394.26|2406.31|2394.81|2404.29|2392.79|33
1736198930000|2025-01-06 21:28:50|2379.23|2367.73|2378.58|2367.08|2379.23|2367.73|2378.55|2367.05|15
1736140890000|2025-01-06 05:21:30|2405.12|2393.62|2402.72|2391.22|2405.12|2393.62|2402.43|2390.93|28
1736198940000|2025-01-06 21:29:00|2378.63|2367.13|2378.96|2367.46|2379.03|2367.53|2378.63|2367.13|21
1736140900000|2025-01-06 05:21:40|2402.56|2391.06|2400.3|2388.8|2402.71|2391.21|2400.24|2388.74|15
1736198950000|2025-01-06 21:29:10|2378.98|2367.48|2379.22|2367.72|2379.22|2367.72|2378.9|2367.4|12
1736140910000|2025-01-06 05:21:50|2400.29|2388.79|2399.16|2387.66|2400.29|2388.79|2398.93|2387.43|28
1736198960000|2025-01-06 21:29:20|2379.13|2367.63|2378.78|2367.28|2379.43|2367.93|2378.74|2367.24|17
1736140920000|2025-01-06 05:22:00|2399.17|2387.67|2400.48|2388.98|2400.94|2389.44|2399.17|2387.67|19
1736198970000|2025-01-06 21:29:30|2378.8|2367.3|2380.05|2368.55|2380.05|2368.55|2378.8|2367.3|11
1736140930000|2025-01-06 05:22:10|2400.76|2389.26|2401.62|2390.12|2401.83|2390.33|2400.76|2389.26|15
1736198990000|2025-01-06 21:29:50|2379.92|2368.42|2380.05|2368.55|2380.05|2368.55|2379.92|2368.42|2
1736140940000|2025-01-06 05:22:20|2401.56|2390.06|2401.43|2389.93|2403.28|2391.78|2401.43|2389.93|30
1736199000000|2025-01-06 21:30:00|2380.99|2369.49|2380.99|2369.49|2380.99|2369.49|2380.99|2369.49|1
1736140950000|2025-01-06 05:22:30|2401.55|2390.05|2400.53|2389.03|2402.49|2390.99|2400.53|2389.03|29
1736199010000|2025-01-06 21:30:10|2380.89|2369.39|2380.99|2369.49|2380.99|2369.49|2380.89|2369.39|2
1736140960000|2025-01-06 05:22:40|2400.5|2389|2401.24|2389.74|2401.24|2389.74|2400.45|2388.95|20
1736199020000|2025-01-06 21:30:20|2381.06|2369.56|2382.49|2370.99|2382.49|2370.99|2381.06|2369.56|10
1736140970000|2025-01-06 05:22:50|2401.43|2389.93|2400.6|2389.1|2401.43|2389.93|2400.3|2388.8|14
1736199030000|2025-01-06 21:30:30|2382.75|2371.25|2384.97|2373.47|2384.97|2373.47|2382.75|2371.25|12
1736140980000|2025-01-06 05:23:00|2400.62|2389.12|2399.83|2388.33|2400.82|2389.32|2399.63|2388.13|26
1736199040000|2025-01-06 21:30:40|2384.98|2373.48|2384.59|2373.09|2384.98|2373.48|2384.4|2372.9|29
1736140990000|2025-01-06 05:23:10|2399.95|2388.45|2399.73|2388.23|2399.95|2388.45|2398.9|2387.4|29
1736199050000|2025-01-06 21:30:50|2384.57|2373.07|2384.18|2372.68|2384.63|2373.13|2383.79|2372.29|32
1736141000000|2025-01-06 05:23:20|2400.18|2388.68|2400.82|2389.32|2400.82|2389.32|2400.18|2388.68|27
1736199060000|2025-01-06 21:31:00|2384.24|2372.74|2384.25|2372.75|2384.25|2372.75|2384.24|2372.74|4
1736141040000|2025-01-06 05:24:00|2402|2390.5|2404.91|2393.41|2405.03|2393.53|2402|2390.5|12
1736199100000|2025-01-06 21:31:40|2384.8|2373.3|2385.35|2373.85|2385.36|2373.86|2384.8|2373.3|10
1736141050000|2025-01-06 05:24:10|2404.92|2393.42|2406.3|2394.8|2406.35|2394.85|2404.91|2393.41|16
1736199110000|2025-01-06 21:31:50|2385.22|2373.72|2385.32|2373.82|2385.32|2373.82|2385.22|2373.72|4
1736141060000|2025-01-06 05:24:20|2406.24|2394.74|2405.82|2394.32|2406.55|2395.05|2405.76|2394.26|15
1736199120000|2025-01-06 21:32:00|2385.33|2373.83|2385.75|2374.25|2385.75|2374.25|2385.33|2373.83|4
1736141070000|2025-01-06 05:24:30|2405.87|2394.37|2408.52|2397.02|2408.52|2397.02|2405.87|2394.37|29
1736199140000|2025-01-06 21:32:20|2385.96|2374.46|2385.96|2374.46|2385.96|2374.46|2385.96|2374.46|1
1736141080000|2025-01-06 05:24:40|2408.39|2396.89|2408.03|2396.53|2408.39|2396.89|2407.69|2396.19|31
1736199150000|2025-01-06 21:32:30|2386.1|2374.6|2387.04|2375.54|2387.04|2375.54|2386.1|2374.6|6
1736141090000|2025-01-06 05:24:50|2409.14|2397.64|2408.4|2396.9|2410.19|2398.69|2408.4|2396.9|23
1736199160000|2025-01-06 21:32:40|2387|2375.5|2385.78|2374.28|2387|2375.5|2385.44|2373.94|23
1736141100000|2025-01-06 05:25:00|2408.65|2397.15|2406.71|2395.21|2408.75|2397.25|2406.62|2395.12|25
1736199170000|2025-01-06 21:32:50|2385.8|2374.3|2386.27|2374.77|2386.43|2374.93|2385.8|2374.3|21
1736141110000|2025-01-06 05:25:10|2406.73|2395.23|2407.36|2395.86|2407.56|2396.06|2406.73|2395.23|23
1736199180000|2025-01-06 21:33:00|2386.26|2374.76|2386.49|2374.99|2386.49|2374.99|2386.26|2374.76|16
1736141120000|2025-01-06 05:25:20|2407.33|2395.83|2406.42|2394.92|2407.45|2395.95|2406.26|2394.76|27
1736199190000|2025-01-06 21:33:10|2386.46|2374.96|2385.84|2374.34|2386.46|2374.96|2385.43|2373.93|30
1736141130000|2025-01-06 05:25:30|2406.54|2395.04|2407.5|2396|2407.7|2396.2|2406.4|2394.9|31
1736199200000|2025-01-06 21:33:20|2385.88|2374.38|2386.49|2374.99|2386.49|2374.99|2385.88|2374.38|10
1736141140000|2025-01-06 05:25:40|2407.47|2395.97|2408.45|2396.95|2408.58|2397.08|2407.47|2395.97|27
1736199210000|2025-01-06 21:33:30|2386.77|2375.27|2387.04|2375.54|2387.04|2375.54|2386.77|2375.27|2
1736141150000|2025-01-06 05:25:50|2408.18|2396.68|2407.41|2395.91|2408.18|2396.68|2407.24|2395.74|21
1736199290000|2025-01-06 21:34:50|2386.82|2375.32|2386.32|2374.82|2386.82|2375.32|2386.32|2374.82|9
1736141160000|2025-01-06 05:26:00|2407.44|2395.94|2408.41|2396.91|2408.41|2396.91|2407.36|2395.86|22
1736199300000|2025-01-06 21:35:00|2386.26|2374.76|2385.59|2374.09|2386.56|2375.06|2385.43|2373.93|29
1736141170000|2025-01-06 05:26:10|2409.01|2397.51|2408.27|2396.77|2409.01|2397.51|2408.11|2396.61|20
1736199310000|2025-01-06 21:35:10|2385.49|2373.99|2385.59|2374.09|2385.59|2374.09|2385.49|2373.99|2
1736141180000|2025-01-06 05:26:20|2408.36|2396.86|2406.16|2394.66|2409.22|2397.72|2406.16|2394.66|28
1736199330000|2025-01-06 21:35:30|2385.45|2373.95|2385.47|2373.97|2385.77|2374.27|2385.43|2373.93|12
1736141190000|2025-01-06 05:26:30|2406.32|2394.82|2407.09|2395.59|2407.62|2396.12|2406.32|2394.82|25
1736199340000|2025-01-06 21:35:40|2385.43|2373.93|2385.89|2374.39|2385.96|2374.46|2385.43|2373.93|12
1736141200000|2025-01-06 05:26:40|2406.89|2395.39|2407.46|2395.96|2408.28|2396.78|2406.84|2395.34|32
1736199350000|2025-01-06 21:35:50|2385.9|2374.4|2386.1|2374.6|2386.62|2375.12|2385.47|2373.97|32
1736141210000|2025-01-06 05:26:50|2407.34|2395.84|2407.11|2395.61|2407.64|2396.14|2407.11|2395.61|18
1736199360000|2025-01-06 21:36:00|2386.14|2374.64|2385.36|2373.86|2386.14|2374.64|2385.26|2373.76|28
1736141220000|2025-01-06 05:27:00|2406.88|2395.38|2405.82|2394.32|2407.44|2395.94|2405.82|2394.32|27
1736199370000|2025-01-06 21:36:10|2385.35|2373.85|2384.36|2372.86|2385.79|2374.29|2384.36|2372.86|21
1736141230000|2025-01-06 05:27:10|2405.58|2394.08|2406.17|2394.67|2406.37|2394.87|2405.43|2393.93|19
1736199380000|2025-01-06 21:36:20|2384.4|2372.9|2383.26|2371.76|2384.51|2373.01|2383.26|2371.76|29
1736141240000|2025-01-06 05:27:20|2406.21|2394.71|2406.5|2395|2406.5|2395|2405.4|2393.9|28
1736199390000|2025-01-06 21:36:30|2383.25|2371.75|2382.88|2371.38|2383.46|2371.96|2382.86|2371.36|26
1736141250000|2025-01-06 05:27:30|2406.47|2394.97|2406.41|2394.91|2406.66|2395.16|2406.33|2394.83|29
1736199400000|2025-01-06 21:36:40|2382.91|2371.41|2381.8|2370.3|2383.12|2371.62|2381.8|2370.3|15
1736141260000|2025-01-06 05:27:40|2406.36|2394.86|2406.15|2394.65|2406.43|2394.93|2405.62|2394.12|27
1736199410000|2025-01-06 21:36:50|2381.53|2370.03|2381.91|2370.41|2381.94|2370.44|2380.98|2369.48|23
1736141270000|2025-01-06 05:27:50|2406.07|2394.57|2406.56|2395.06|2406.57|2395.07|2406.02|2394.52|23
1736199420000|2025-01-06 21:37:00|2382.26|2370.76|2381.99|2370.49|2382.81|2371.31|2381.92|2370.42|29
1736141280000|2025-01-06 05:28:00|2406.54|2395.04|2406.17|2394.67|2406.54|2395.04|2406|2394.5|17
1736199430000|2025-01-06 21:37:10|2382.09|2370.59|2382.03|2370.53|2382.13|2370.63|2381.99|2370.49|27
1736141290000|2025-01-06 05:28:10|2406.23|2394.73|2407.06|2395.56|2407.18|2395.68|2406.17|2394.67|19
1736199440000|2025-01-06 21:37:20|2381.95|2370.45|2381.07|2369.57|2381.95|2370.45|2381.06|2369.56|17
1736141300000|2025-01-06 05:28:20|2407.02|2395.52|2407.78|2396.28|2408.31|2396.81|2406.98|2395.48|23
1736199450000|2025-01-06 21:37:30|2381.04|2369.54|2381.43|2369.93|2381.43|2369.93|2381.04|2369.54|25
1736141310000|2025-01-06 05:28:30|2407.94|2396.44|2407.59|2396.09|2408.06|2396.56|2407.47|2395.97|17
1736199460000|2025-01-06 21:37:40|2381.41|2369.91|2380.94|2369.44|2381.45|2369.95|2380.45|2368.95|21
1736141320000|2025-01-06 05:28:40|2407.61|2396.11|2407.45|2395.95|2407.7|2396.2|2407.45|2395.95|16
1736199470000|2025-01-06 21:37:50|2380.96|2369.46|2381.1|2369.6|2381.1|2369.6|2380.94|2369.44|9
1736141330000|2025-01-06 05:28:50|2407.11|2395.61|2406.44|2394.94|2407.11|2395.61|2406.34|2394.84|15
1736199480000|2025-01-06 21:38:00|2382.2|2370.7|2382.8|2371.3|2382.8|2371.3|2382.2|2370.7|2
1736141340000|2025-01-06 05:29:00|2406.65|2395.15|2406.69|2395.19|2406.91|2395.41|2406.51|2395.01|25
1736199490000|2025-01-06 21:38:10|2382.81|2371.31|2383.32|2371.82|2383.35|2371.85|2382.78|2371.28|19
1736141350000|2025-01-06 05:29:10|2406.71|2395.21|2406.51|2395.01|2406.71|2395.21|2406.27|2394.77|16
1736199500000|2025-01-06 21:38:20|2383.31|2371.81|2381.56|2370.06|2383.31|2371.81|2381.44|2369.94|35
1736141360000|2025-01-06 05:29:20|2406.43|2394.93|2407.17|2395.67|2407.35|2395.85|2406.42|2394.92|23
1736199510000|2025-01-06 21:38:30|2381.55|2370.05|2381.15|2369.65|2381.61|2370.11|2381.13|2369.63|31
1736141370000|2025-01-06 05:29:30|2407.15|2395.65|2408.12|2396.62|2408.19|2396.69|2407.09|2395.59|22
1736199520000|2025-01-06 21:38:40|2381.1|2369.6|2380.57|2369.07|2381.1|2369.6|2380.05|2368.55|22
1736141380000|2025-01-06 05:29:40|2408.13|2396.63|2408.42|2396.92|2408.74|2397.24|2407.19|2395.69|27
1736199530000|2025-01-06 21:38:50|2380.44|2368.94|2380.64|2369.14|2380.66|2369.16|2380.34|2368.84|23
1736141390000|2025-01-06 05:29:50|2408.39|2396.89|2408.98|2397.48|2409.42|2397.92|2408.39|2396.89|13
1736199540000|2025-01-06 21:39:00|2380.65|2369.15|2381.26|2369.76|2381.26|2369.76|2380.65|2369.15|30
1736141400000|2025-01-06 05:30:00|2409.12|2397.62|2409.73|2398.23|2409.75|2398.25|2408.99|2397.49|21
1736199550000|2025-01-06 21:39:10|2381.27|2369.77|2381.27|2369.77|2381.35|2369.85|2381.07|2369.57|24
1736141410000|2025-01-06 05:30:10|2410.38|2398.88|2409.76|2398.26|2411.15|2399.65|2409.76|2398.26|31
1736199560000|2025-01-06 21:39:20|2381.29|2369.79|2382.66|2371.16|2382.66|2371.16|2381.13|2369.63|32
1736141420000|2025-01-06 05:30:20|2409.91|2398.41|2411.37|2399.87|2411.39|2399.89|2409.45|2397.95|27
1736199570000|2025-01-06 21:39:30|2382.57|2371.07|2382.18|2370.68|2383.05|2371.55|2382.18|2370.68|20
1736141430000|2025-01-06 05:30:30|2411.34|2399.84|2410.34|2398.84|2411.34|2399.84|2409.16|2397.66|31
1736199580000|2025-01-06 21:39:40|2382.17|2370.67|2382.76|2371.26|2382.9|2371.4|2381.96|2370.46|25
1736199590000|2025-01-06 21:39:50|2382.84|2371.34|2383.06|2371.56|2383.06|2371.56|2382.84|2371.34|6
1736141440000|2025-01-06 05:30:40|2410.64|2399.14|2413.14|2401.64|2413.14|2401.64|2410.64|2399.14|24
1736199610000|2025-01-06 21:40:10|2382.98|2371.48|2381.52|2370.02|2382.98|2371.48|2381.52|2370.02|24
1736141450000|2025-01-06 05:30:50|2413.19|2401.69|2413.1|2401.6|2413.79|2402.29|2413.01|2401.51|24
1736199620000|2025-01-06 21:40:20|2381.26|2369.76|2380.99|2369.49|2381.41|2369.91|2380.72|2369.22|28
1736141460000|2025-01-06 05:31:00|2413.2|2401.7|2413.82|2402.32|2414.23|2402.73|2413.2|2401.7|27
1736199630000|2025-01-06 21:40:30|2380.86|2369.36|2381.34|2369.84|2381.36|2369.86|2380.83|2369.33|23
1736141470000|2025-01-06 05:31:10|2413.56|2402.06|2411.37|2399.87|2413.57|2402.07|2411.32|2399.82|22
1736199640000|2025-01-06 21:40:40|2381.55|2370.05|2381.35|2369.85|2381.69|2370.19|2381.29|2369.79|25
1736141480000|2025-01-06 05:31:20|2411.31|2399.81|2409.8|2398.3|2411.33|2399.83|2409.72|2398.22|26
1736199650000|2025-01-06 21:40:50|2381.36|2369.86|2381.44|2369.94|2381.67|2370.17|2381.34|2369.84|19
1736141490000|2025-01-06 05:31:30|2409.92|2398.42|2409.56|2398.06|2410.23|2398.73|2409.53|2398.03|24
1736199660000|2025-01-06 21:41:00|2381.45|2369.95|2382.12|2370.62|2382.27|2370.77|2381.45|2369.95|22
1736141500000|2025-01-06 05:31:40|2409.61|2398.11|2412.53|2401.03|2412.67|2401.17|2409.55|2398.05|25
1736199670000|2025-01-06 21:41:10|2382.09|2370.59|2382.28|2370.78|2382.4|2370.9|2381.99|2370.49|21
1736141510000|2025-01-06 05:31:50|2412.56|2401.06|2412.67|2401.17|2412.67|2401.17|2412.56|2401.06|8
1736199680000|2025-01-06 21:41:20|2382.19|2370.69|2382.04|2370.54|2382.25|2370.75|2381.99|2370.49|20
1736141520000|2025-01-06 05:32:00|2412.98|2401.48|2414.39|2402.89|2414.39|2402.89|2412.98|2401.48|2
1736199690000|2025-01-06 21:41:30|2381.75|2370.25|2381.59|2370.09|2381.83|2370.33|2381.48|2369.98|26
1736141540000|2025-01-06 05:32:20|2414.32|2402.82|2414.27|2402.77|2414.32|2402.82|2413.96|2402.46|9
1736199700000|2025-01-06 21:41:40|2381.52|2370.02|2381.65|2370.15|2381.79|2370.29|2381.52|2370.02|22
1736141550000|2025-01-06 05:32:30|2414.32|2402.82|2414.39|2402.89|2414.39|2402.89|2414.25|2402.75|10
1736199710000|2025-01-06 21:41:50|2381.67|2370.17|2382.18|2370.68|2382.24|2370.74|2381.67|2370.17|15
1736141580000|2025-01-06 05:33:00|2415.07|2403.57|2415.68|2404.18|2415.75|2404.25|2415.07|2403.57|6
1736199720000|2025-01-06 21:42:00|2382.23|2370.73|2382.23|2370.73|2382.23|2370.73|2382.08|2370.58|17
1736141590000|2025-01-06 05:33:10|2415.69|2404.19|2415.75|2404.25|2415.75|2404.25|2415.69|2404.19|3
1736199730000|2025-01-06 21:42:10|2382.26|2370.76|2382.06|2370.56|2382.26|2370.76|2382.04|2370.54|15
1736141620000|2025-01-06 05:33:40|2416.1|2404.6|2416.44|2404.94|2416.44|2404.94|2416.1|2404.6|2
1736199740000|2025-01-06 21:42:20|2382.07|2370.57|2383|2371.5|2383.02|2371.52|2382.07|2370.57|15
1736141630000|2025-01-06 05:33:50|2416.7|2405.2|2416.86|2405.36|2416.95|2405.45|2416.7|2405.2|6
1736199750000|2025-01-06 21:42:30|2383.06|2371.56|2382.94|2371.44|2383.06|2371.56|2382.86|2371.36|20
1736141640000|2025-01-06 05:34:00|2416.84|2405.34|2416.95|2405.45|2416.95|2405.45|2416.84|2405.34|10
1736199760000|2025-01-06 21:42:40|2382.89|2371.39|2381.68|2370.18|2382.89|2371.39|2381.54|2370.04|19
1736141650000|2025-01-06 05:34:10|2417.02|2405.52|2418.15|2406.65|2418.15|2406.65|2417.02|2405.52|4
1736199770000|2025-01-06 21:42:50|2381.7|2370.2|2382.2|2370.7|2382.2|2370.7|2381.7|2370.2|24
1736141700000|2025-01-06 05:35:00|2418.22|2406.72|2419.79|2408.29|2419.79|2408.29|2418.22|2406.72|8
1736199780000|2025-01-06 21:43:00|2382.17|2370.67|2382.72|2371.22|2382.81|2371.31|2382.1|2370.6|21
1736141710000|2025-01-06 05:35:10|2419.75|2408.25|2419.79|2408.29|2419.79|2408.29|2419.75|2408.25|4
1736199790000|2025-01-06 21:43:10|2382.71|2371.21|2382.39|2370.89|2382.71|2371.21|2382.33|2370.83|25
1736141760000|2025-01-06 05:36:00|2420.68|2409.18|2420.64|2409.14|2420.71|2409.21|2420.59|2409.09|6
1736199800000|2025-01-06 21:43:20|2382.42|2370.92|2383.06|2371.56|2383.13|2371.63|2382.41|2370.91|18
1736141770000|2025-01-06 05:36:10|2420.59|2409.09|2420.3|2408.8|2420.68|2409.18|2420.16|2408.66|20
1736199810000|2025-01-06 21:43:30|2383.09|2371.59|2383.14|2371.64|2383.14|2371.64|2383.02|2371.52|21
1736141780000|2025-01-06 05:36:20|2420.28|2408.78|2420.77|2409.27|2420.77|2409.27|2420.21|2408.71|11
1736199820000|2025-01-06 21:43:40|2383.17|2371.67|2383.2|2371.7|2383.2|2371.7|2383.12|2371.62|6
1736141790000|2025-01-06 05:36:30|2421.47|2409.97|2422.73|2411.23|2422.75|2411.25|2421.47|2409.97|8
1736199840000|2025-01-06 21:44:00|2383.06|2371.56|2382.55|2371.05|2383.06|2371.56|2382.43|2370.93|16
1736141800000|2025-01-06 05:36:40|2422.71|2411.21|2422.75|2411.25|2422.75|2411.25|2422.71|2411.21|4
1736199850000|2025-01-06 21:44:10|2382.58|2371.08|2382.55|2371.05|2382.64|2371.14|2382.26|2370.76|27
1736141810000|2025-01-06 05:36:50|2422.73|2411.23|2422.75|2411.25|2422.75|2411.25|2422.73|2411.23|2
1736199860000|2025-01-06 21:44:20|2382.48|2370.98|2382.3|2370.8|2382.56|2371.06|2382.3|2370.8|28
1736141830000|2025-01-06 05:37:10|2422.71|2411.21|2421.1|2409.6|2422.71|2411.21|2421.1|2409.6|12
1736199870000|2025-01-06 21:44:30|2382.27|2370.77|2382.3|2370.8|2382.41|2370.91|2382.15|2370.65|21
1736141840000|2025-01-06 05:37:20|2419.95|2408.45|2420.32|2408.82|2420.49|2408.99|2418.92|2407.42|26
1736199880000|2025-01-06 21:44:40|2382.34|2370.84|2382.36|2370.86|2382.52|2371.02|2382.27|2370.77|17
1736141850000|2025-01-06 05:37:30|2420.3|2408.8|2420.88|2409.38|2421.03|2409.53|2420.29|2408.79|23
1736199890000|2025-01-06 21:44:50|2382.44|2370.94|2382.54|2371.04|2382.57|2371.07|2382.32|2370.82|19
1736141860000|2025-01-06 05:37:40|2420.97|2409.47|2423.35|2411.85|2423.43|2411.93|2420.89|2409.39|27
1736199900000|2025-01-06 21:45:00|2382.57|2371.07|2382.32|2370.82|2382.77|2371.27|2382.32|2370.82|6
1736141870000|2025-01-06 05:37:50|2423.26|2411.76|2423.13|2411.63|2423.39|2411.89|2423.13|2411.63|19
1736199910000|2025-01-06 21:45:10|2382.53|2371.03|2382.36|2370.86|2382.57|2371.07|2382.32|2370.82|17
1736141880000|2025-01-06 05:38:00|2422.46|2410.96|2421.43|2409.93|2422.46|2410.96|2421.43|2409.93|22
1736199920000|2025-01-06 21:45:20|2382.4|2370.9|2382.37|2370.87|2382.44|2370.94|2382.32|2370.82|15
1736141890000|2025-01-06 05:38:10|2421.37|2409.87|2420.26|2408.76|2421.51|2410.01|2420.26|2408.76|22
1736199930000|2025-01-06 21:45:30|2382.38|2370.88|2382.87|2371.37|2382.87|2371.37|2382.38|2370.88|21
1736141900000|2025-01-06 05:38:20|2420.25|2408.75|2420.17|2408.67|2420.46|2408.96|2420.02|2408.52|24
1736199950000|2025-01-06 21:45:50|2382.84|2371.34|2382.87|2371.37|2382.87|2371.37|2382.84|2371.34|2
1736141910000|2025-01-06 05:38:30|2420.19|2408.69|2419.77|2408.27|2420.41|2408.91|2419.77|2408.27|12
1736199960000|2025-01-06 21:46:00|2383.21|2371.71|2383.21|2371.71|2383.21|2371.71|2383.21|2371.71|1
1736141920000|2025-01-06 05:38:40|2419.99|2408.49|2420.34|2408.84|2420.34|2408.84|2419.17|2407.67|28
1736200020000|2025-01-06 21:47:00|2383.32|2371.82|2384.2|2372.7|2384.2|2372.7|2383.32|2371.82|6
1736141930000|2025-01-06 05:38:50|2420.22|2408.72|2422.09|2410.59|2422.1|2410.6|2420.22|2408.72|22
1736200030000|2025-01-06 21:47:10|2384.23|2372.73|2385.19|2373.69|2385.19|2373.69|2384.23|2372.73|6
1736141940000|2025-01-06 05:39:00|2422.55|2411.05|2420.31|2408.81|2422.55|2411.05|2420.31|2408.81|26
1736200040000|2025-01-06 21:47:20|2385.6|2374.1|2387.5|2376|2387.5|2376|2385.6|2374.1|7
1736141950000|2025-01-06 05:39:10|2420.16|2408.66|2420.2|2408.7|2421.07|2409.57|2420.16|2408.66|29
1736200050000|2025-01-06 21:47:30|2388.09|2376.59|2388.09|2376.59|2388.09|2376.59|2388.09|2376.59|1
1736141960000|2025-01-06 05:39:20|2419.77|2408.27|2419.12|2407.62|2419.77|2408.27|2418.27|2406.77|29
1736200060000|2025-01-06 21:47:40|2387.99|2376.49|2387.96|2376.46|2387.99|2376.49|2387.61|2376.11|15
1736141970000|2025-01-06 05:39:30|2419.08|2407.58|2419.04|2407.54|2419.47|2407.97|2418.82|2407.32|30
1736200070000|2025-01-06 21:47:50|2387.93|2376.43|2388.02|2376.52|2388.03|2376.53|2387.9|2376.4|11
1736141980000|2025-01-06 05:39:40|2419.01|2407.51|2418.78|2407.28|2419.95|2408.45|2418.64|2407.14|27
1736200080000|2025-01-06 21:48:00|2388.03|2376.53|2388.09|2376.59|2388.09|2376.59|2388.03|2376.53|2
1736141990000|2025-01-06 05:39:50|2418.7|2407.2|2417.92|2406.42|2418.7|2407.2|2417.91|2406.41|23
1736200090000|2025-01-06 21:48:10|2388.21|2376.71|2388.34|2376.84|2388.34|2376.84|2388.21|2376.71|2
1736142000000|2025-01-06 05:40:00|2418.08|2406.58|2417.25|2405.75|2418.08|2406.58|2417.11|2405.61|29
1736200100000|2025-01-06 21:48:20|2388.37|2376.87|2390|2378.5|2390|2378.5|2388.37|2376.87|5
1736142010000|2025-01-06 05:40:10|2417.28|2405.78|2417.78|2406.28|2418.58|2407.08|2417.28|2405.78|27
1736200110000|2025-01-06 21:48:30|2390.16|2378.66|2391.36|2379.86|2391.4|2379.9|2390.16|2378.66|15
1736142020000|2025-01-06 05:40:20|2417.7|2406.2|2417.33|2405.83|2417.87|2406.37|2417.19|2405.69|19
1736200120000|2025-01-06 21:48:40|2391.37|2379.87|2391.4|2379.9|2391.4|2379.9|2391.36|2379.86|4
1736142030000|2025-01-06 05:40:30|2417.64|2406.14|2416.59|2405.09|2417.64|2406.14|2415.69|2404.19|22
1736200140000|2025-01-06 21:49:00|2392.59|2381.09|2393.16|2381.66|2393.43|2381.93|2392.58|2381.08|16
1736142040000|2025-01-06 05:40:40|2416.5|2405|2416.2|2404.7|2416.53|2405.03|2416.11|2404.61|20
1736200150000|2025-01-06 21:49:10|2393.12|2381.62|2393.04|2381.54|2393.25|2381.75|2392.88|2381.38|28
1736142050000|2025-01-06 05:40:50|2416.29|2404.79|2416.75|2405.25|2416.9|2405.4|2416.29|2404.79|23
1736200160000|2025-01-06 21:49:20|2393.09|2381.59|2394|2382.5|2394|2382.5|2393.09|2381.59|20
1736142060000|2025-01-06 05:41:00|2416.79|2405.29|2416.46|2404.96|2416.9|2405.4|2416.39|2404.89|24
1736200230000|2025-01-06 21:50:30|2394.01|2382.51|2394.02|2382.52|2394.02|2382.52|2394.01|2382.51|2
1736142070000|2025-01-06 05:41:10|2416.65|2405.15|2416.42|2404.92|2416.9|2405.4|2416.38|2404.88|12
1736200240000|2025-01-06 21:50:40|2394.01|2382.51|2394.02|2382.52|2394.02|2382.52|2394.01|2382.51|2
1736142080000|2025-01-06 05:41:20|2416.4|2404.9|2416.63|2405.13|2416.82|2405.32|2416.4|2404.9|26
1736200250000|2025-01-06 21:50:50|2394.01|2382.51|2394|2382.5|2394.01|2382.51|2394|2382.5|2
1736142090000|2025-01-06 05:41:30|2416.64|2405.14|2415.34|2403.84|2416.64|2405.14|2415.34|2403.84|24
1736200260000|2025-01-06 21:51:00|2394.01|2382.51|2394.02|2382.52|2394.02|2382.52|2394|2382.5|4
1736142100000|2025-01-06 05:41:40|2415.33|2403.83|2415.51|2404.01|2415.57|2404.07|2415.03|2403.53|24
1736200390000|2025-01-06 21:53:10|2394.01|2382.51|2394|2382.5|2394.01|2382.51|2394|2382.5|2
1736142110000|2025-01-06 05:41:50|2415.7|2404.2|2415.45|2403.95|2415.97|2404.47|2415.3|2403.8|26
1736200400000|2025-01-06 21:53:20|2393.42|2381.92|2392.83|2381.33|2393.42|2381.92|2392.83|2381.33|2
1736142120000|2025-01-06 05:42:00|2415.41|2403.91|2415.41|2403.91|2415.84|2404.34|2414.37|2402.87|24
1736200410000|2025-01-06 21:53:30|2393.14|2381.64|2392.89|2381.39|2393.14|2381.64|2392.89|2381.39|9
1736142130000|2025-01-06 05:42:10|2415.32|2403.82|2415.23|2403.73|2415.42|2403.92|2415.23|2403.73|18
1736200420000|2025-01-06 21:53:40|2392.93|2381.43|2392.96|2381.46|2393.14|2381.64|2392.92|2381.42|10
1736142140000|2025-01-06 05:42:20|2415.36|2403.86|2414.91|2403.41|2415.36|2403.86|2414.7|2403.2|27
1736200430000|2025-01-06 21:53:50|2393.95|2382.45|2394.07|2382.57|2394.07|2382.57|2393.95|2382.45|4
1736142150000|2025-01-06 05:42:30|2414.78|2403.28|2412.45|2400.95|2414.91|2403.41|2412.45|2400.95|22
1736200440000|2025-01-06 21:54:00|2394.06|2382.56|2393.78|2382.28|2394.06|2382.56|2393.76|2382.26|11
1736142160000|2025-01-06 05:42:40|2412.95|2401.45|2412.88|2401.38|2412.95|2401.45|2412.47|2400.97|27
1736200450000|2025-01-06 21:54:10|2393.75|2382.25|2393.79|2382.29|2393.89|2382.39|2393.75|2382.25|15
1736142170000|2025-01-06 05:42:50|2413.7|2402.2|2412.44|2400.94|2413.7|2402.2|2412.44|2400.94|23
1736200460000|2025-01-06 21:54:20|2393.82|2382.32|2394.15|2382.65|2394.15|2382.65|2393.75|2382.25|14
1736142180000|2025-01-06 05:43:00|2412.37|2400.87|2411.51|2400.01|2413.4|2401.9|2411.51|2400.01|28
1736200470000|2025-01-06 21:54:30|2394.45|2382.95|2394.75|2383.25|2394.75|2383.25|2394.45|2382.95|2
1736142190000|2025-01-06 05:43:10|2411.39|2399.89|2410.66|2399.16|2411.53|2400.03|2410.26|2398.76|22
1736200540000|2025-01-06 21:55:40|2392.73|2381.23|2392.73|2381.23|2392.73|2381.23|2392.73|2381.23|1
1736142200000|2025-01-06 05:43:20|2410.84|2399.34|2411.31|2399.81|2411.71|2400.21|2410.71|2399.21|26
1736200550000|2025-01-06 21:55:50|2392.55|2381.05|2391.69|2380.19|2392.55|2381.05|2391.66|2380.16|11
1736142210000|2025-01-06 05:43:30|2411.16|2399.66|2409.79|2398.29|2411.16|2399.66|2409.78|2398.28|26
1736200560000|2025-01-06 21:56:00|2391.56|2380.06|2390.47|2378.97|2391.81|2380.31|2389.84|2378.34|24
1736142220000|2025-01-06 05:43:40|2409.77|2398.27|2410.16|2398.66|2410.17|2398.67|2409.27|2397.77|26
1736200580000|2025-01-06 21:56:20|2390.27|2378.77|2390.13|2378.63|2390.27|2378.77|2389.85|2378.35|8
1736142230000|2025-01-06 05:43:50|2410.4|2398.9|2410.33|2398.83|2410.52|2399.02|2410.15|2398.65|14
1736200590000|2025-01-06 21:56:30|2390.18|2378.68|2390.41|2378.91|2390.41|2378.91|2390.16|2378.66|15
1736142240000|2025-01-06 05:44:00|2410.34|2398.84|2409.92|2398.42|2410.34|2398.84|2409.55|2398.05|14
1736200600000|2025-01-06 21:56:40|2390.25|2378.75|2390.97|2379.47|2391.05|2379.55|2390.25|2378.75|20
1736142250000|2025-01-06 05:44:10|2409.94|2398.44|2409.92|2398.42|2410.19|2398.69|2409.92|2398.42|16
1736200610000|2025-01-06 21:56:50|2390.98|2379.48|2390.16|2378.66|2390.98|2379.48|2390.06|2378.56|22
1736142280000|2025-01-06 05:44:40|2410.12|2398.62|2410.54|2399.04|2410.55|2399.05|2410.11|2398.61|16
1736200620000|2025-01-06 21:57:00|2390.22|2378.72|2390.26|2378.76|2390.26|2378.76|2390.22|2378.72|2
1736142290000|2025-01-06 05:44:50|2410.66|2399.16|2411.96|2400.46|2412.05|2400.55|2410.54|2399.04|23
1736200650000|2025-01-06 21:57:30|2390.16|2378.66|2390.06|2378.56|2390.16|2378.66|2390.06|2378.56|2
1736200720000|2025-01-06 21:58:40|2389.22|2377.72|2388.39|2376.89|2389.22|2377.72|2388.39|2376.89|2
1736142300000|2025-01-06 05:45:00|2411.55|2400.05|2411.7|2400.2|2411.89|2400.39|2410.35|2398.85|23
1736200730000|2025-01-06 21:58:50|2388.46|2376.96|2388.66|2377.16|2388.98|2377.48|2388.46|2376.96|23
1736142310000|2025-01-06 05:45:10|2411.68|2400.18|2410.14|2398.64|2411.69|2400.19|2410.14|2398.64|22
1736200740000|2025-01-06 21:59:00|2388.67|2377.17|2387.7|2376.2|2388.97|2377.47|2387.7|2376.2|22
1736142320000|2025-01-06 05:45:20|2409.92|2398.42|2406.73|2395.23|2409.92|2398.42|2406.39|2394.89|24
1736200750000|2025-01-06 21:59:10|2387.74|2376.24|2388.24|2376.74|2388.53|2377.03|2387.73|2376.23|22
1736142330000|2025-01-06 05:45:30|2406.61|2395.11|2406.57|2395.07|2406.61|2395.11|2406.22|2394.72|15
1736200760000|2025-01-06 21:59:20|2388.01|2376.51|2387.8|2376.3|2388.01|2376.51|2387.79|2376.29|16
1736142340000|2025-01-06 05:45:40|2406.71|2395.21|2406.44|2394.94|2406.71|2395.21|2406.3|2394.8|22
1736200770000|2025-01-06 21:59:30|2387.83|2376.33|2387.79|2376.29|2387.91|2376.41|2387.79|2376.29|7
1736142350000|2025-01-06 05:45:50|2406.45|2394.95|2405.44|2393.94|2406.51|2395.01|2405.44|2393.94|21
1736200780000|2025-01-06 21:59:40|2387.8|2376.3|2387.71|2376.21|2387.82|2376.32|2387.66|2376.16|11
1736142360000|2025-01-06 05:46:00|2405.26|2393.76|2405.36|2393.86|2405.43|2393.93|2405.14|2393.64|21
1736200790000|2025-01-06 21:59:50|2387.74|2376.24|2388.42|2376.92|2388.44|2376.94|2387.7|2376.2|15
1736142370000|2025-01-06 05:46:10|2405.33|2393.83|2406.39|2394.89|2407.03|2395.53|2405.33|2393.83|15
1736200800000|2025-01-06 22:00:00|2388.33|2376.83|2389.22|2377.72|2389.34|2377.84|2388.33|2376.83|16
1736142380000|2025-01-06 05:46:20|2406.55|2395.05|2406.41|2394.91|2406.55|2395.05|2405.8|2394.3|17
1736200810000|2025-01-06 22:00:10|2389.24|2377.74|2389.34|2377.84|2389.34|2377.84|2389.22|2377.72|3
1736142390000|2025-01-06 05:46:30|2406.45|2394.95|2405.71|2394.21|2406.45|2394.95|2405.62|2394.12|26
1736200820000|2025-01-06 22:00:20|2389.66|2378.16|2389.49|2377.99|2389.67|2378.17|2389.49|2377.99|8
1736142400000|2025-01-06 05:46:40|2405.73|2394.23|2406.74|2395.24|2406.74|2395.24|2405.61|2394.11|21
1736200830000|2025-01-06 22:00:30|2389.53|2378.03|2388.17|2376.67|2389.56|2378.06|2387.83|2376.33|21
1736142410000|2025-01-06 05:46:50|2406.63|2395.13|2409.85|2398.35|2410.08|2398.58|2406.63|2395.13|29
1736200840000|2025-01-06 22:00:40|2388.18|2376.68|2388.99|2377.49|2388.99|2377.49|2388.16|2376.66|20
1736142420000|2025-01-06 05:47:00|2409.89|2398.39|2415.64|2404.14|2416.03|2404.53|2409.89|2398.39|30
1736200850000|2025-01-06 22:00:50|2389.54|2378.04|2390.37|2378.87|2390.47|2378.97|2389.54|2378.04|20
1736142430000|2025-01-06 05:47:10|2415.99|2404.49|2416.57|2405.07|2416.62|2405.12|2415.99|2404.49|11
1736200860000|2025-01-06 22:01:00|2390.35|2378.85|2390.34|2378.84|2390.35|2378.85|2390.18|2378.68|24
1736142450000|2025-01-06 05:47:30|2415.53|2404.03|2413.82|2402.32|2415.53|2404.03|2413.82|2402.32|9
1736200870000|2025-01-06 22:01:10|2390.35|2378.85|2390.55|2379.05|2390.68|2379.18|2390.27|2378.77|20
1736142460000|2025-01-06 05:47:40|2413.9|2402.4|2413.82|2402.32|2414.09|2402.59|2413.82|2402.32|7
1736200880000|2025-01-06 22:01:20|2390.6|2379.1|2390.83|2379.33|2390.92|2379.42|2390.52|2379.02|18
1736142470000|2025-01-06 05:47:50|2412.69|2401.19|2411.97|2400.47|2412.69|2401.19|2411.97|2400.47|4
1736200890000|2025-01-06 22:01:30|2390.87|2379.37|2390.86|2379.36|2390.96|2379.46|2390.6|2379.1|15
1736142480000|2025-01-06 05:48:00|2411.98|2400.48|2412.81|2401.31|2412.81|2401.31|2411.65|2400.15|21
1736200900000|2025-01-06 22:01:40|2390.87|2379.37|2391.03|2379.53|2391.03|2379.53|2390.86|2379.36|8
1736142490000|2025-01-06 05:48:10|2412.97|2401.47|2412.51|2401.01|2413.15|2401.65|2412.13|2400.63|24
1736200910000|2025-01-06 22:01:50|2390.99|2379.49|2390.87|2379.37|2390.99|2379.49|2390.83|2379.33|8
1736142500000|2025-01-06 05:48:20|2412.57|2401.07|2412.05|2400.55|2413.16|2401.66|2411.91|2400.41|25
1736200920000|2025-01-06 22:02:00|2390.86|2379.36|2390.92|2379.42|2391.03|2379.53|2390.86|2379.36|10
1736142510000|2025-01-06 05:48:30|2412.01|2400.51|2411.19|2399.69|2412.04|2400.54|2411.15|2399.65|18
1736200930000|2025-01-06 22:02:10|2390.94|2379.44|2390.72|2379.22|2390.94|2379.44|2390.55|2379.05|15
1736142520000|2025-01-06 05:48:40|2411.46|2399.96|2411.33|2399.83|2411.52|2400.02|2411.02|2399.52|26
1736200940000|2025-01-06 22:02:20|2390.62|2379.12|2390.62|2379.12|2390.62|2379.12|2390.62|2379.12|1
1736142530000|2025-01-06 05:48:50|2411.31|2399.81|2411.12|2399.62|2411.35|2399.85|2411.05|2399.55|14
1736200950000|2025-01-06 22:02:30|2390.82|2379.32|2391.03|2379.53|2391.03|2379.53|2390.82|2379.32|7
1736142540000|2025-01-06 05:49:00|2411.16|2399.66|2409.7|2398.2|2411.16|2399.66|2409.7|2398.2|21
1736200970000|2025-01-06 22:02:50|2390.7|2379.2|2390.66|2379.16|2390.71|2379.21|2390.66|2379.16|5
1736142550000|2025-01-06 05:49:10|2409.94|2398.44|2409.4|2397.9|2410.46|2398.96|2409.39|2397.89|24
1736200980000|2025-01-06 22:03:00|2390.69|2379.19|2390.88|2379.38|2390.9|2379.4|2390.66|2379.16|13
1736142560000|2025-01-06 05:49:20|2409.36|2397.86|2408.45|2396.95|2410|2398.5|2408.45|2396.95|26
1736200990000|2025-01-06 22:03:10|2390.94|2379.44|2391.03|2379.53|2391.03|2379.53|2390.89|2379.39|10
1736142570000|2025-01-06 05:49:30|2408.57|2397.07|2408.64|2397.14|2409.08|2397.58|2408.26|2396.76|26
1736201000000|2025-01-06 22:03:20|2390.89|2379.39|2390.89|2379.39|2390.91|2379.41|2390.82|2379.32|8
1736142580000|2025-01-06 05:49:40|2408.68|2397.18|2407.8|2396.3|2408.69|2397.19|2407.77|2396.27|23
1736201010000|2025-01-06 22:03:30|2390.9|2379.4|2390.9|2379.4|2390.9|2379.4|2390.9|2379.4|1
1736142590000|2025-01-06 05:49:50|2407.88|2396.38|2407.66|2396.16|2407.88|2396.38|2407.55|2396.05|21
1736201020000|2025-01-06 22:03:40|2390.87|2379.37|2388.65|2377.15|2390.87|2379.37|2388.6|2377.1|17
1736201030000|2025-01-06 22:03:50|2388.58|2377.08|2389.07|2377.57|2389.24|2377.74|2388.57|2377.07|23
1736142600000|2025-01-06 05:50:00|2407.67|2396.17|2406.26|2394.76|2407.67|2396.17|2406.05|2394.55|21
1736201040000|2025-01-06 22:04:00|2389.08|2377.58|2389.55|2378.05|2389.58|2378.08|2388.72|2377.22|27
1736142610000|2025-01-06 05:50:10|2406.11|2394.61|2407.01|2395.51|2407.01|2395.51|2405.84|2394.34|18
1736201050000|2025-01-06 22:04:10|2389.56|2378.06|2389.72|2378.22|2389.76|2378.26|2389.56|2378.06|13
1736142620000|2025-01-06 05:50:20|2407|2395.5|2406.21|2394.71|2407|2395.5|2406.16|2394.66|15
1736201060000|2025-01-06 22:04:20|2389.6|2378.1|2388.02|2376.52|2389.6|2378.1|2387.3|2375.8|35
1736142630000|2025-01-06 05:50:30|2406.23|2394.73|2406.75|2395.25|2406.99|2395.49|2406.23|2394.73|16
1736201070000|2025-01-06 22:04:30|2387.98|2376.48|2388.12|2376.62|2388.66|2377.16|2387.97|2376.47|30
1736142640000|2025-01-06 05:50:40|2406.72|2395.22|2405.31|2393.81|2406.72|2395.22|2405.31|2393.81|21
1736201080000|2025-01-06 22:04:40|2388.11|2376.61|2387.29|2375.79|2388.11|2376.61|2387.28|2375.78|32
1736142650000|2025-01-06 05:50:50|2405.35|2393.85|2404.99|2393.49|2405.58|2394.08|2404.88|2393.38|20
1736201090000|2025-01-06 22:04:50|2387.03|2375.53|2386.04|2374.54|2387.03|2375.53|2385.96|2374.46|31
1736142660000|2025-01-06 05:51:00|2405.2|2393.7|2403.71|2392.21|2405.2|2393.7|2403.47|2391.97|29
1736142670000|2025-01-06 05:51:10|2403.61|2392.11|2402.96|2391.46|2403.67|2392.17|2402.1|2390.6|22
1736201100000|2025-01-06 22:05:00|2386.06|2374.56|2386.6|2375.1|2386.88|2375.38|2386.06|2374.56|21
1736142680000|2025-01-06 05:51:20|2402.87|2391.37|2402.83|2391.33|2403.07|2391.57|2402.12|2390.62|26
1736201110000|2025-01-06 22:05:10|2386.59|2375.09|2385.45|2373.95|2386.63|2375.13|2385.45|2373.95|28
1736142690000|2025-01-06 05:51:30|2402.87|2391.37|2402.41|2390.91|2402.87|2391.37|2402.12|2390.62|25
1736201120000|2025-01-06 22:05:20|2385.93|2374.43|2387.43|2375.93|2387.68|2376.18|2385.93|2374.43|31
1736142700000|2025-01-06 05:51:40|2402.31|2390.81|2402.5|2391|2402.5|2391|2402.22|2390.72|19
1736201130000|2025-01-06 22:05:30|2387.53|2376.03|2387.18|2375.68|2387.53|2376.03|2387.08|2375.58|28
1736142710000|2025-01-06 05:51:50|2402.44|2390.94|2402.67|2391.17|2402.67|2391.17|2402.16|2390.66|19
1736201140000|2025-01-06 22:05:40|2387.11|2375.61|2388.2|2376.7|2388.21|2376.71|2386.94|2375.44|18
1736142720000|2025-01-06 05:52:00|2402.71|2391.21|2402.14|2390.64|2403.23|2391.73|2401.89|2390.39|25
1736201150000|2025-01-06 22:05:50|2387.98|2376.48|2387.67|2376.17|2388.19|2376.69|2387.44|2375.94|24
1736142730000|2025-01-06 05:52:10|2402.15|2390.65|2401.64|2390.14|2402.27|2390.77|2401.47|2389.97|23
1736201160000|2025-01-06 22:06:00|2387.53|2376.03|2388.25|2376.75|2388.25|2376.75|2387.53|2376.03|26
1736142740000|2025-01-06 05:52:20|2401.76|2390.26|2401.38|2389.88|2402.02|2390.52|2401.38|2389.88|23
1736201170000|2025-01-06 22:06:10|2388.21|2376.71|2387.19|2375.69|2388.33|2376.83|2387.15|2375.65|25
1736142750000|2025-01-06 05:52:30|2401.5|2390|2401.87|2390.37|2401.87|2390.37|2401.05|2389.55|31
1736201180000|2025-01-06 22:06:20|2387.07|2375.57|2387.24|2375.74|2387.4|2375.9|2386.98|2375.48|21
1736142760000|2025-01-06 05:52:40|2401.76|2390.26|2400.85|2389.35|2401.76|2390.26|2400.75|2389.25|18
1736201190000|2025-01-06 22:06:30|2387.29|2375.79|2387.78|2376.28|2387.83|2376.33|2387.06|2375.56|23
1736142770000|2025-01-06 05:52:50|2400.86|2389.36|2401.7|2390.2|2401.7|2390.2|2400.61|2389.11|23
1736201200000|2025-01-06 22:06:40|2387.74|2376.24|2387.3|2375.8|2387.74|2376.24|2387|2375.5|25
1736142780000|2025-01-06 05:53:00|2401.66|2390.16|2402.93|2391.43|2403.14|2391.64|2401.66|2390.16|24
1736201210000|2025-01-06 22:06:50|2387.75|2376.25|2389|2377.5|2389|2377.5|2387.62|2376.12|13
1736142790000|2025-01-06 05:53:10|2402.6|2391.1|2403.03|2391.53|2403.53|2392.03|2402.5|2391|28
1736201220000|2025-01-06 22:07:00|2388.75|2377.25|2389.68|2378.18|2389.68|2378.18|2388.75|2377.25|9
1736142800000|2025-01-06 05:53:20|2402.8|2391.3|2401.06|2389.56|2402.86|2391.36|2401.06|2389.56|22
1736201230000|2025-01-06 22:07:10|2389.79|2378.29|2389.96|2378.46|2390.05|2378.55|2389.79|2378.29|18
1736142810000|2025-01-06 05:53:30|2400.98|2389.48|2400.6|2389.1|2401.08|2389.58|2400.6|2389.1|26
1736201240000|2025-01-06 22:07:20|2389.99|2378.49|2387.79|2376.29|2389.99|2378.49|2387.78|2376.28|17
1736142820000|2025-01-06 05:53:40|2400.24|2388.74|2402.38|2390.88|2402.43|2390.93|2400.2|2388.7|31
1736201250000|2025-01-06 22:07:30|2387.71|2376.21|2388.45|2376.95|2388.6|2377.1|2386.64|2375.14|19
1736142830000|2025-01-06 05:53:50|2402.37|2390.87|2402.23|2390.73|2402.39|2390.89|2401.87|2390.37|17
1736201260000|2025-01-06 22:07:40|2388.52|2377.02|2388.26|2376.76|2388.7|2377.2|2388.23|2376.73|18
1736142840000|2025-01-06 05:54:00|2402.1|2390.6|2401.28|2389.78|2402.1|2390.6|2401.28|2389.78|22
1736201270000|2025-01-06 22:07:50|2388.24|2376.74|2388.73|2377.23|2388.74|2377.24|2388.17|2376.67|14
1736142850000|2025-01-06 05:54:10|2401.24|2389.74|2401.51|2390.01|2401.75|2390.25|2401.04|2389.54|18
1736201280000|2025-01-06 22:08:00|2388.75|2377.25|2388.67|2377.17|2388.75|2377.25|2388.66|2377.16|22
1736142860000|2025-01-06 05:54:20|2401.54|2390.04|2401.08|2389.58|2401.54|2390.04|2401|2389.5|26
1736201290000|2025-01-06 22:08:10|2388.43|2376.93|2389.64|2378.14|2389.64|2378.14|2388.43|2376.93|25
1736142870000|2025-01-06 05:54:30|2401|2389.5|2401.55|2390.05|2401.75|2390.25|2401|2389.5|23
1736201300000|2025-01-06 22:08:20|2389.67|2378.17|2389.75|2378.25|2389.75|2378.25|2389.67|2378.17|4
1736142880000|2025-01-06 05:54:40|2401.54|2390.04|2401.65|2390.15|2401.94|2390.44|2401.52|2390.02|29
1736201320000|2025-01-06 22:08:40|2390.32|2378.82|2390.57|2379.07|2390.57|2379.07|2390.32|2378.82|4
1736142890000|2025-01-06 05:54:50|2401.51|2390.01|2400.97|2389.47|2401.55|2390.05|2400.97|2389.47|22
1736201330000|2025-01-06 22:08:50|2390.85|2379.35|2392.14|2380.64|2392.14|2380.64|2390.85|2379.35|4
1736142900000|2025-01-06 05:55:00|2400.95|2389.45|2400.4|2388.9|2401.01|2389.51|2400.38|2388.88|23
1736201340000|2025-01-06 22:09:00|2392.29|2380.79|2392.45|2380.95|2392.45|2380.95|2392.29|2380.79|2
1736142910000|2025-01-06 05:55:10|2400.18|2388.68|2399.89|2388.39|2400.68|2389.18|2399.87|2388.37|17
1736201360000|2025-01-06 22:09:20|2392.3|2380.8|2391.55|2380.05|2392.3|2380.8|2391.55|2380.05|6
1736142920000|2025-01-06 05:55:20|2399.86|2388.36|2399.13|2387.63|2399.86|2388.36|2398.86|2387.36|22
1736201370000|2025-01-06 22:09:30|2391.54|2380.04|2390.65|2379.15|2391.6|2380.1|2390.62|2379.12|17
1736142930000|2025-01-06 05:55:30|2399.12|2387.62|2398.87|2387.37|2399.28|2387.78|2398.87|2387.37|19
1736201380000|2025-01-06 22:09:40|2390.64|2379.14|2390.87|2379.37|2390.87|2379.37|2390.58|2379.08|15
1736142940000|2025-01-06 05:55:40|2398.88|2387.38|2398.5|2387|2398.88|2387.38|2398.5|2387|9
1736201390000|2025-01-06 22:09:50|2390.75|2379.25|2392.08|2380.58|2392.19|2380.69|2390.75|2379.25|24
1736142950000|2025-01-06 05:55:50|2398.51|2387.01|2398.1|2386.6|2398.51|2387.01|2398.1|2386.6|12
1736201400000|2025-01-06 22:10:00|2392.1|2380.6|2392.24|2380.74|2392.27|2380.77|2392.08|2380.58|5
1736142960000|2025-01-06 05:56:00|2398.09|2386.59|2398.35|2386.85|2398.35|2386.85|2397.86|2386.36|8
1736201410000|2025-01-06 22:10:10|2392.23|2380.73|2392.21|2380.71|2392.26|2380.76|2392.21|2380.71|6
1736142970000|2025-01-06 05:56:10|2399.38|2387.88|2398.08|2386.58|2399.38|2387.88|2398|2386.5|29
1736201420000|2025-01-06 22:10:20|2392.25|2380.75|2392.45|2380.95|2392.45|2380.95|2392.18|2380.68|11
1736142980000|2025-01-06 05:56:20|2398.12|2386.62|2398.74|2387.24|2398.97|2387.47|2398.08|2386.58|28
1736201440000|2025-01-06 22:10:40|2392.41|2380.91|2392.45|2380.95|2392.45|2380.95|2392.41|2380.91|6
1736142990000|2025-01-06 05:56:30|2398.7|2387.2|2398.57|2387.07|2398.7|2387.2|2398.4|2386.9|18
1736201480000|2025-01-06 22:11:20|2392.16|2380.66|2392.45|2380.95|2392.45|2380.95|2391.66|2380.16|17
1736143000000|2025-01-06 05:56:40|2398.48|2386.98|2399.11|2387.61|2399.4|2387.9|2398.48|2386.98|29
1736201490000|2025-01-06 22:11:30|2392.35|2380.85|2391.71|2380.21|2392.35|2380.85|2391.68|2380.18|11
1736143010000|2025-01-06 05:56:50|2399.13|2387.63|2398.79|2387.29|2399.14|2387.64|2398.34|2386.84|24
1736201500000|2025-01-06 22:11:40|2391.7|2380.2|2391.78|2380.28|2391.78|2380.28|2391.69|2380.19|17
1736143020000|2025-01-06 05:57:00|2398.78|2387.28|2397.86|2386.36|2398.78|2387.28|2397.86|2386.36|4
1736201510000|2025-01-06 22:11:50|2391.79|2380.29|2392.45|2380.95|2392.45|2380.95|2391.79|2380.29|15
1736143040000|2025-01-06 05:57:20|2397.04|2385.54|2397.09|2385.59|2397.31|2385.81|2397.04|2385.54|13
1736201520000|2025-01-06 22:12:00|2393.04|2381.54|2392.91|2381.41|2393.04|2381.54|2392.65|2381.15|17
1736143050000|2025-01-06 05:57:30|2397.1|2385.6|2396.85|2385.35|2397.24|2385.74|2396.85|2385.35|20
1736201530000|2025-01-06 22:12:10|2393.08|2381.58|2393.23|2381.73|2393.23|2381.73|2393.04|2381.54|12
1736143060000|2025-01-06 05:57:40|2396.86|2385.36|2398.02|2386.52|2398.3|2386.8|2396.86|2385.36|25
1736201540000|2025-01-06 22:12:20|2393.56|2382.06|2393.93|2382.43|2393.93|2382.43|2393.56|2382.06|9
1736143070000|2025-01-06 05:57:50|2398.01|2386.51|2399.02|2387.52|2399.33|2387.83|2397.97|2386.47|28
1736201550000|2025-01-06 22:12:30|2393.89|2382.39|2393.84|2382.34|2393.93|2382.43|2393.8|2382.3|9
1736143080000|2025-01-06 05:58:00|2398.91|2387.41|2397.17|2385.67|2399.36|2387.86|2397.17|2385.67|33
1736201560000|2025-01-06 22:12:40|2393.86|2382.36|2393.93|2382.43|2393.93|2382.43|2393.86|2382.36|4
1736143090000|2025-01-06 05:58:10|2397.07|2385.57|2397|2385.5|2397.28|2385.78|2396.83|2385.33|27
1736201580000|2025-01-06 22:13:00|2393.87|2382.37|2391.91|2380.41|2393.93|2382.43|2391.91|2380.41|16
1736143100000|2025-01-06 05:58:20|2397.11|2385.61|2397.38|2385.88|2397.38|2385.88|2397.11|2385.61|8
1736201590000|2025-01-06 22:13:10|2391.95|2380.45|2391.55|2380.05|2391.95|2380.45|2391.29|2379.79|23
1736143110000|2025-01-06 05:58:30|2397.26|2385.76|2397.35|2385.85|2397.78|2386.28|2397.25|2385.75|20
1736201600000|2025-01-06 22:13:20|2391.6|2380.1|2391.5|2380|2391.69|2380.19|2391.07|2379.57|15
1736143120000|2025-01-06 05:58:40|2397.24|2385.74|2396.44|2384.94|2397.28|2385.78|2396.35|2384.85|22
1736201610000|2025-01-06 22:13:30|2391.49|2379.99|2391.72|2380.22|2391.75|2380.25|2391.39|2379.89|14
1736143130000|2025-01-06 05:58:50|2396.39|2384.89|2397.24|2385.74|2397.27|2385.77|2396.37|2384.87|11
1736201620000|2025-01-06 22:13:40|2391.75|2380.25|2391.86|2380.36|2391.97|2380.47|2391.55|2380.05|23
1736143140000|2025-01-06 05:59:00|2397.44|2385.94|2396.86|2385.36|2397.65|2386.15|2396.86|2385.36|20
1736201630000|2025-01-06 22:13:50|2391.85|2380.35|2392.43|2380.93|2392.53|2381.03|2391.85|2380.35|14
1736201640000|2025-01-06 22:14:00|2392.49|2380.99|2393.93|2382.43|2393.93|2382.43|2392.49|2380.99|27
1736143150000|2025-01-06 05:59:10|2396.85|2385.35|2396.23|2384.73|2396.91|2385.41|2396.22|2384.72|23
1736201660000|2025-01-06 22:14:20|2393.99|2382.49|2394.76|2383.26|2394.76|2383.26|2393.99|2382.49|4
1736143160000|2025-01-06 05:59:20|2396.28|2384.78|2396.29|2384.79|2396.34|2384.84|2396.28|2384.78|5
1736201670000|2025-01-06 22:14:30|2395.19|2383.69|2395.62|2384.12|2395.62|2384.12|2395.19|2383.69|2
1736143170000|2025-01-06 05:59:30|2396.32|2384.82|2396.29|2384.79|2396.32|2384.82|2396.29|2384.79|2
1736201700000|2025-01-06 22:15:00|2395.44|2383.94|2391.74|2380.24|2395.44|2383.94|2391.74|2380.24|17
1736143180000|2025-01-06 05:59:40|2396.3|2384.8|2397.11|2385.61|2397.26|2385.76|2396.3|2384.8|15
1736201710000|2025-01-06 22:15:10|2391.72|2380.22|2392.22|2380.72|2392.5|2381|2391.46|2379.96|21
1736143190000|2025-01-06 05:59:50|2397.16|2385.66|2397.13|2385.63|2397.28|2385.78|2396.91|2385.41|10
1736201720000|2025-01-06 22:15:20|2392.05|2380.55|2392.4|2380.9|2392.4|2380.9|2391.49|2379.99|27
1736143200000|2025-01-06 06:00:00|2397.19|2385.69|2399.67|2388.17|2399.69|2388.19|2397.19|2385.69|24
1736201730000|2025-01-06 22:15:30|2392.34|2380.84|2391.64|2380.14|2392.53|2381.03|2391.64|2380.14|24
1736143210000|2025-01-06 06:00:10|2399.9|2388.4|2400.42|2388.92|2400.48|2388.98|2399.57|2388.07|29
1736201740000|2025-01-06 22:15:40|2391.63|2380.13|2391.79|2380.29|2392.12|2380.62|2391.63|2380.13|16
1736143220000|2025-01-06 06:00:20|2400.54|2389.04|2402.21|2390.71|2402.3|2390.8|2400.54|2389.04|22
1736201750000|2025-01-06 22:15:50|2391.78|2380.28|2390.15|2378.65|2392.01|2380.51|2390.15|2378.65|24
1736143230000|2025-01-06 06:00:30|2402.19|2390.69|2399.33|2387.83|2402.19|2390.69|2399.07|2387.57|26
1736201760000|2025-01-06 22:16:00|2390.13|2378.63|2389.24|2377.74|2390.76|2379.26|2389.24|2377.74|25
1736143240000|2025-01-06 06:00:40|2399.38|2387.88|2398.67|2387.17|2399.39|2387.89|2398.24|2386.74|22
1736201770000|2025-01-06 22:16:10|2389.2|2377.7|2389.89|2378.39|2390.02|2378.52|2389.2|2377.7|23
1736143250000|2025-01-06 06:00:50|2398.55|2387.05|2397.74|2386.24|2398.66|2387.16|2397.29|2385.79|25
1736201780000|2025-01-06 22:16:20|2390.05|2378.55|2390.2|2378.7|2390.33|2378.83|2390.04|2378.54|18
1736143260000|2025-01-06 06:01:00|2397.76|2386.26|2398|2386.5|2399.02|2387.52|2397.76|2386.26|18
1736201790000|2025-01-06 22:16:30|2390.3|2378.8|2389.56|2378.06|2390.77|2379.27|2389.56|2378.06|25
1736143270000|2025-01-06 06:01:10|2398.06|2386.56|2399.1|2387.6|2399.4|2387.9|2397.93|2386.43|26
1736201800000|2025-01-06 22:16:40|2389.06|2377.56|2388.62|2377.12|2389.14|2377.64|2388.62|2377.12|27
1736143280000|2025-01-06 06:01:20|2399.07|2387.57|2399.14|2387.64|2399.22|2387.72|2399.04|2387.54|28
1736201810000|2025-01-06 22:16:50|2388.67|2377.17|2388.74|2377.24|2388.76|2377.26|2388.67|2377.17|12
1736143290000|2025-01-06 06:01:30|2399.16|2387.66|2398.06|2386.56|2399.22|2387.72|2398.06|2386.56|16
1736201820000|2025-01-06 22:17:00|2388.86|2377.36|2390.82|2379.32|2390.82|2379.32|2388.77|2377.27|25
1736143300000|2025-01-06 06:01:40|2398.07|2386.57|2398.17|2386.67|2399.23|2387.73|2398.06|2386.56|20
1736201830000|2025-01-06 22:17:10|2390.83|2379.33|2391.34|2379.84|2391.34|2379.84|2390.59|2379.09|20
1736143310000|2025-01-06 06:01:50|2398.13|2386.63|2398.7|2387.2|2398.73|2387.23|2398.13|2386.63|11
1736201840000|2025-01-06 22:17:20|2391.35|2379.85|2391.61|2380.11|2391.61|2380.11|2391.35|2379.85|21
1736143320000|2025-01-06 06:02:00|2399.18|2387.68|2399.48|2387.98|2399.52|2388.02|2399.1|2387.6|17
1736201860000|2025-01-06 22:17:40|2391.35|2379.85|2389.77|2378.27|2391.35|2379.85|2389.74|2378.24|19
1736143330000|2025-01-06 06:02:10|2399.46|2387.96|2400.51|2389.01|2400.59|2389.09|2399.45|2387.95|23
1736201870000|2025-01-06 22:17:50|2389.76|2378.26|2389.02|2377.52|2389.77|2378.27|2388.88|2377.38|13
1736143340000|2025-01-06 06:02:20|2400.79|2389.29|2399.42|2387.92|2400.79|2389.29|2399.16|2387.66|25
1736201880000|2025-01-06 22:18:00|2389.3|2377.8|2389.42|2377.92|2389.52|2378.02|2389.29|2377.79|21
1736143350000|2025-01-06 06:02:30|2399.4|2387.9|2399.42|2387.92|2399.5|2388|2399.17|2387.67|19
1736201890000|2025-01-06 22:18:10|2389.36|2377.86|2389.66|2378.16|2389.74|2378.24|2389.36|2377.86|26
1736143360000|2025-01-06 06:02:40|2399.38|2387.88|2399.4|2387.9|2399.49|2387.99|2399.24|2387.74|14
1736201900000|2025-01-06 22:18:20|2389.63|2378.13|2387.19|2375.69|2389.63|2378.13|2387.01|2375.51|23
1736143370000|2025-01-06 06:02:50|2399.47|2387.97|2399.27|2387.77|2399.76|2388.26|2399.19|2387.69|18
1736201910000|2025-01-06 22:18:30|2387.04|2375.54|2387.66|2376.16|2387.77|2376.27|2386.93|2375.43|26
1736143380000|2025-01-06 06:03:00|2399.24|2387.74|2399.23|2387.73|2399.27|2387.77|2399.22|2387.72|15
1736201920000|2025-01-06 22:18:40|2387.64|2376.14|2386.82|2375.32|2387.64|2376.14|2386.68|2375.18|29
1736143390000|2025-01-06 06:03:10|2399.25|2387.75|2399.49|2387.99|2399.69|2388.19|2399.23|2387.73|9
1736201930000|2025-01-06 22:18:50|2386.7|2375.2|2386.44|2374.94|2386.7|2375.2|2386.11|2374.61|20
1736143400000|2025-01-06 06:03:20|2399.48|2387.98|2399.14|2387.64|2399.48|2387.98|2399.06|2387.56|20
1736201940000|2025-01-06 22:19:00|2386.46|2374.96|2386.89|2375.39|2386.89|2375.39|2386.22|2374.72|19
1736143410000|2025-01-06 06:03:30|2399.15|2387.65|2402.54|2391.04|2402.63|2391.13|2399.14|2387.64|22
1736201950000|2025-01-06 22:19:10|2387.06|2375.56|2388.24|2376.74|2388.28|2376.78|2387.02|2375.52|26
1736143420000|2025-01-06 06:03:40|2402.66|2391.16|2402.59|2391.09|2403.33|2391.83|2402.49|2390.99|25
1736201960000|2025-01-06 22:19:20|2388.27|2376.77|2389.53|2378.03|2389.53|2378.03|2388.27|2376.77|29
1736143430000|2025-01-06 06:03:50|2402.6|2391.1|2402.29|2390.79|2402.6|2391.1|2402.28|2390.78|25
1736201970000|2025-01-06 22:19:30|2389.54|2378.04|2389.24|2377.74|2389.86|2378.36|2389.14|2377.64|21
1736143440000|2025-01-06 06:04:00|2402.42|2390.92|2402.32|2390.82|2402.42|2390.92|2401.21|2389.71|18
1736201980000|2025-01-06 22:19:40|2389.31|2377.81|2389.94|2378.44|2389.98|2378.48|2389.31|2377.81|22
1736143450000|2025-01-06 06:04:10|2402.52|2391.02|2402.88|2391.38|2403.07|2391.57|2402.52|2391.02|27
1736201990000|2025-01-06 22:19:50|2389.95|2378.45|2389.33|2377.83|2389.95|2378.45|2389.11|2377.61|26
1736143460000|2025-01-06 06:04:20|2402.77|2391.27|2404.83|2393.33|2404.83|2393.33|2401.9|2390.4|20
1736202000000|2025-01-06 22:20:00|2389.36|2377.86|2387.61|2376.11|2389.66|2378.16|2387.61|2376.11|20
1736143470000|2025-01-06 06:04:30|2404.91|2393.41|2409.22|2397.72|2410.31|2398.81|2404.59|2393.09|30
1736202010000|2025-01-06 22:20:10|2387.64|2376.14|2387.16|2375.66|2387.67|2376.17|2387.14|2375.64|16
1736143480000|2025-01-06 06:04:40|2410.09|2398.59|2410.72|2399.22|2410.72|2399.22|2409.86|2398.36|26
1736202020000|2025-01-06 22:20:20|2387.13|2375.63|2386.73|2375.23|2387.13|2375.63|2386.73|2375.23|10
1736143490000|2025-01-06 06:04:50|2410.74|2399.24|2410.73|2399.23|2411.2|2399.7|2410.21|2398.71|20
1736202030000|2025-01-06 22:20:30|2386.72|2375.22|2386.58|2375.08|2386.72|2375.22|2386.58|2375.08|4
1736202040000|2025-01-06 22:20:40|2386.59|2375.09|2386.43|2374.93|2386.61|2375.11|2386.42|2374.92|7
1736143500000|2025-01-06 06:05:00|2410.78|2399.28|2411.78|2400.28|2412.17|2400.67|2410.78|2399.28|13
1736202050000|2025-01-06 22:20:50|2386.42|2374.92|2387.34|2375.84|2387.34|2375.84|2386.4|2374.9|8
1736143510000|2025-01-06 06:05:10|2411.28|2399.78|2408.8|2397.3|2411.78|2400.28|2407.99|2396.49|27
1736202060000|2025-01-06 22:21:00|2387.3|2375.8|2387.3|2375.8|2387.33|2375.83|2387.29|2375.79|9
1736143520000|2025-01-06 06:05:20|2408.79|2397.29|2407.73|2396.23|2408.92|2397.42|2407.26|2395.76|28
1736202070000|2025-01-06 22:21:10|2387.33|2375.83|2388.01|2376.51|2388.01|2376.51|2387.33|2375.83|14
1736143530000|2025-01-06 06:05:30|2407.86|2396.36|2407.6|2396.1|2408.09|2396.59|2407.44|2395.94|23
1736202080000|2025-01-06 22:21:20|2388.04|2376.54|2388.52|2377.02|2388.52|2377.02|2388.04|2376.54|15
1736143540000|2025-01-06 06:05:40|2407.59|2396.09|2406.85|2395.35|2407.59|2396.09|2406.82|2395.32|18
1736202090000|2025-01-06 22:21:30|2388.55|2377.05|2389.07|2377.57|2389.07|2377.57|2388.55|2377.05|15
1736143550000|2025-01-06 06:05:50|2406.81|2395.31|2405.66|2394.16|2406.81|2395.31|2405.62|2394.12|25
1736202100000|2025-01-06 22:21:40|2389.13|2377.63|2390.31|2378.81|2390.31|2378.81|2388.94|2377.44|19
1736143560000|2025-01-06 06:06:00|2405.46|2393.96|2405.77|2394.27|2406.34|2394.84|2405.45|2393.95|24
1736202110000|2025-01-06 22:21:50|2390.13|2378.63|2390.2|2378.7|2390.51|2379.01|2390.13|2378.63|10
1736143570000|2025-01-06 06:06:10|2405.83|2394.33|2403.6|2392.1|2405.83|2394.33|2403.59|2392.09|21
1736202120000|2025-01-06 22:22:00|2390.16|2378.66|2389.54|2378.04|2390.16|2378.66|2389.54|2378.04|7
1736143580000|2025-01-06 06:06:20|2403.55|2392.05|2402.69|2391.19|2404.01|2392.51|2402.69|2391.19|29
1736202130000|2025-01-06 22:22:10|2389.3|2377.8|2388.6|2377.1|2389.3|2377.8|2388.56|2377.06|7
1736143590000|2025-01-06 06:06:30|2402.66|2391.16|2403.08|2391.58|2403.08|2391.58|2401.64|2390.14|24
1736202140000|2025-01-06 22:22:20|2388.59|2377.09|2388.41|2376.91|2388.59|2377.09|2388.41|2376.91|7
1736143600000|2025-01-06 06:06:40|2403.2|2391.7|2402.04|2390.54|2403.33|2391.83|2402|2390.5|29
1736202150000|2025-01-06 22:22:30|2388.4|2376.9|2387.32|2375.82|2388.4|2376.9|2387.31|2375.81|6
1736143610000|2025-01-06 06:06:50|2402|2390.5|2401.84|2390.34|2402.05|2390.55|2400.89|2389.39|26
1736202160000|2025-01-06 22:22:40|2387.3|2375.8|2387.28|2375.78|2387.35|2375.85|2387.28|2375.78|6
1736143620000|2025-01-06 06:07:00|2401.96|2390.46|2400.19|2388.69|2401.96|2390.46|2400.11|2388.61|18
1736202170000|2025-01-06 22:22:50|2387.32|2375.82|2387.29|2375.79|2387.41|2375.91|2387.26|2375.76|10
1736143630000|2025-01-06 06:07:10|2399.85|2388.35|2400.06|2388.56|2400.56|2389.06|2399.6|2388.1|23
1736202180000|2025-01-06 22:23:00|2387.32|2375.82|2387.28|2375.78|2387.32|2375.82|2387.23|2375.73|4
1736143640000|2025-01-06 06:07:20|2400.2|2388.7|2399.06|2387.56|2400.23|2388.73|2399.05|2387.55|24
1736202190000|2025-01-06 22:23:10|2387.27|2375.77|2387.29|2375.79|2387.49|2375.99|2387.16|2375.66|13
1736143650000|2025-01-06 06:07:30|2398.94|2387.44|2397.2|2385.7|2398.94|2387.44|2397.2|2385.7|26
1736202200000|2025-01-06 22:23:20|2387.13|2375.63|2387.12|2375.62|2387.34|2375.84|2387.12|2375.62|10
1736143660000|2025-01-06 06:07:40|2396.93|2385.43|2397.22|2385.72|2398.4|2386.9|2396.78|2385.28|26
1736202210000|2025-01-06 22:23:30|2387.11|2375.61|2387.43|2375.93|2387.43|2375.93|2387.1|2375.6|13
1736143670000|2025-01-06 06:07:50|2397.27|2385.77|2396.76|2385.26|2397.32|2385.82|2396.76|2385.26|22
1736202220000|2025-01-06 22:23:40|2387.5|2376|2388.14|2376.64|2388.14|2376.64|2387.43|2375.93|13
1736143680000|2025-01-06 06:08:00|2396.75|2385.25|2396.38|2384.88|2396.8|2385.3|2396.22|2384.72|18
1736202230000|2025-01-06 22:23:50|2388.2|2376.7|2388.75|2377.25|2388.75|2377.25|2388.2|2376.7|10
1736143690000|2025-01-06 06:08:10|2396.26|2384.76|2396.22|2384.72|2396.26|2384.76|2396.22|2384.72|2
1736202240000|2025-01-06 22:24:00|2388.73|2377.23|2389.15|2377.65|2389.16|2377.66|2388.73|2377.23|24
1736143720000|2025-01-06 06:08:40|2396.15|2384.65|2394.11|2382.61|2396.15|2384.65|2394.11|2382.61|2
1736202250000|2025-01-06 22:24:10|2389.18|2377.68|2389.7|2378.2|2389.71|2378.21|2389.18|2377.68|12
1736143730000|2025-01-06 06:08:50|2393.87|2382.37|2393.63|2382.13|2393.87|2382.37|2393.63|2382.13|2
1736202260000|2025-01-06 22:24:20|2389.69|2378.19|2389.08|2377.58|2389.76|2378.26|2389.08|2377.58|9
1736143740000|2025-01-06 06:09:00|2392.51|2381.01|2391.94|2380.44|2392.51|2381.01|2391.69|2380.19|13
1736202270000|2025-01-06 22:24:30|2389.07|2377.57|2388.82|2377.32|2389.07|2377.57|2388.82|2377.32|7
1736143750000|2025-01-06 06:09:10|2391.73|2380.23|2392.49|2380.99|2392.67|2381.17|2391.73|2380.23|28
1736202280000|2025-01-06 22:24:40|2388.81|2377.31|2388.38|2376.88|2388.88|2377.38|2388.38|2376.88|10
1736143760000|2025-01-06 06:09:20|2392.48|2380.98|2392.43|2380.93|2392.69|2381.19|2391.97|2380.47|23
1736202290000|2025-01-06 22:24:50|2388.36|2376.86|2388.19|2376.69|2388.37|2376.87|2388.19|2376.69|11
1736143770000|2025-01-06 06:09:30|2392.48|2380.98|2393.05|2381.55|2393.33|2381.83|2392.2|2380.7|22
1736202300000|2025-01-06 22:25:00|2388.33|2376.83|2388.92|2377.42|2389.01|2377.51|2388.33|2376.83|15
1736143780000|2025-01-06 06:09:40|2392.98|2381.48|2395.94|2384.44|2395.94|2384.44|2392.93|2381.43|25
1736202310000|2025-01-06 22:25:10|2388.95|2377.45|2388.87|2377.37|2388.95|2377.45|2388.84|2377.34|10
1736143790000|2025-01-06 06:09:50|2395.8|2384.3|2394.96|2383.46|2395.87|2384.37|2394.56|2383.06|36
1736202320000|2025-01-06 22:25:20|2388.95|2377.45|2388.99|2377.49|2389.12|2377.62|2388.88|2377.38|13
1736202330000|2025-01-06 22:25:30|2389|2377.5|2388.74|2377.24|2389|2377.5|2388.73|2377.23|8
1736143800000|2025-01-06 06:10:00|2394.83|2383.33|2395.23|2383.73|2395.34|2383.84|2394.82|2383.32|24
1736202340000|2025-01-06 22:25:40|2388.76|2377.26|2389|2377.5|2389.02|2377.52|2388.76|2377.26|18
1736143810000|2025-01-06 06:10:10|2395.22|2383.72|2394.28|2382.78|2395.22|2383.72|2394.16|2382.66|20
1736202350000|2025-01-06 22:25:50|2389.01|2377.51|2387.12|2375.62|2389.02|2377.52|2387.12|2375.62|12
1736143820000|2025-01-06 06:10:20|2394.41|2382.91|2393.01|2381.51|2394.41|2382.91|2392.33|2380.83|30
1736202360000|2025-01-06 22:26:00|2387.02|2375.52|2387.06|2375.56|2387.2|2375.7|2387.02|2375.52|12
1736143830000|2025-01-06 06:10:30|2393.1|2381.6|2394.68|2383.18|2394.77|2383.27|2393|2381.5|25
1736202370000|2025-01-06 22:26:10|2387.05|2375.55|2387.11|2375.61|2387.11|2375.61|2387.04|2375.54|4
1736143840000|2025-01-06 06:10:40|2394.92|2383.42|2395.07|2383.57|2396.03|2384.53|2394.92|2383.42|26
1736202380000|2025-01-06 22:26:20|2387|2375.5|2385.94|2374.44|2387.03|2375.53|2385.94|2374.44|11
1736143850000|2025-01-06 06:10:50|2394.87|2383.37|2394.85|2383.35|2395.2|2383.7|2394.7|2383.2|24
1736202490000|2025-01-06 22:28:10|2385.03|2373.53|2384.27|2372.77|2385.03|2373.53|2384.27|2372.77|4
1736143860000|2025-01-06 06:11:00|2394.93|2383.43|2391.97|2380.47|2394.93|2383.43|2391.9|2380.4|24
1736202500000|2025-01-06 22:28:20|2384.11|2372.61|2384.11|2372.61|2384.11|2372.61|2384.11|2372.61|1
1736143870000|2025-01-06 06:11:10|2391.94|2380.44|2392.15|2380.65|2392.19|2380.69|2391.71|2380.21|18
1736202510000|2025-01-06 22:28:30|2383.5|2372|2383.48|2371.98|2383.5|2372|2383.45|2371.95|6
1736143880000|2025-01-06 06:11:20|2392.11|2380.61|2390.61|2379.11|2392.11|2380.61|2390.61|2379.11|8
1736202520000|2025-01-06 22:28:40|2383.44|2371.94|2383.4|2371.9|2383.44|2371.94|2383.4|2371.9|3
1736143910000|2025-01-06 06:11:50|2390.74|2379.24|2390.61|2379.11|2391|2379.5|2390.61|2379.11|9
1736202530000|2025-01-06 22:28:50|2383.39|2371.89|2383.95|2372.45|2383.95|2372.45|2383.3|2371.8|6
1736143930000|2025-01-06 06:12:10|2389.44|2377.94|2388.51|2377.01|2389.44|2377.94|2388.51|2377.01|9
1736202540000|2025-01-06 22:29:00|2383.94|2372.44|2383.97|2372.47|2383.98|2372.48|2383.94|2372.44|3
1736202550000|2025-01-06 22:29:10|2383.98|2372.48|2384.27|2372.77|2384.27|2372.77|2383.97|2372.47|5
1736143940000|2025-01-06 06:12:20|2388.49|2376.99|2386.03|2374.53|2388.49|2376.99|2386.03|2374.53|20
1736202560000|2025-01-06 22:29:20|2384.54|2373.04|2384.55|2373.05|2384.56|2373.06|2384.53|2373.03|4
1736143950000|2025-01-06 06:12:30|2386.24|2374.74|2385.25|2373.75|2386.53|2375.03|2385.25|2373.75|18
1736202570000|2025-01-06 22:29:30|2384.56|2373.06|2384.61|2373.11|2384.61|2373.11|2384.56|2373.06|4
1736143960000|2025-01-06 06:12:40|2385.26|2373.76|2385.08|2373.58|2385.33|2373.83|2384.98|2373.48|27
1736202580000|2025-01-06 22:29:40|2384.64|2373.14|2384.7|2373.2|2384.7|2373.2|2384.64|2373.14|3
1736143970000|2025-01-06 06:12:50|2385.02|2373.52|2385.76|2374.26|2385.76|2374.26|2385.02|2373.52|5
1736202590000|2025-01-06 22:29:50|2384.74|2373.24|2385.76|2374.26|2385.76|2374.26|2384.74|2373.24|8
1736143980000|2025-01-06 06:13:00|2385.64|2374.14|2385.76|2374.26|2385.76|2374.26|2385.61|2374.11|11
1736202600000|2025-01-06 22:30:00|2385.95|2374.45|2386.95|2375.45|2386.95|2375.45|2385.95|2374.45|11
1736143990000|2025-01-06 06:13:10|2385.61|2374.11|2385.17|2373.67|2385.72|2374.22|2385.05|2373.55|17
1736202610000|2025-01-06 22:30:10|2387.46|2375.96|2387.97|2376.47|2387.97|2376.47|2387.46|2375.96|2
1736144000000|2025-01-06 06:13:20|2384.79|2373.29|2381.4|2369.9|2384.79|2373.29|2381.4|2369.9|19
1736202640000|2025-01-06 22:30:40|2388|2376.5|2388.02|2376.52|2388.02|2376.52|2388|2376.5|2
1736144010000|2025-01-06 06:13:30|2381.28|2369.78|2381.17|2369.67|2381.44|2369.94|2380.6|2369.1|34
1736202650000|2025-01-06 22:30:50|2388.89|2377.39|2389.39|2377.89|2389.39|2377.89|2388.89|2377.39|2
1736144020000|2025-01-06 06:13:40|2381.02|2369.52|2380.88|2369.38|2381.26|2369.76|2380.02|2368.52|24
1736202660000|2025-01-06 22:31:00|2389.4|2377.9|2389.42|2377.92|2389.56|2378.06|2389.4|2377.9|5
1736144030000|2025-01-06 06:13:50|2380.85|2369.35|2380.3|2368.8|2381.68|2370.18|2380.23|2368.73|24
1736202670000|2025-01-06 22:31:10|2389.43|2377.93|2389.46|2377.96|2389.46|2377.96|2389.43|2377.93|2
1736144040000|2025-01-06 06:14:00|2380.37|2368.87|2382.43|2370.93|2382.43|2370.93|2380.29|2368.79|29
1736202680000|2025-01-06 22:31:20|2389.47|2377.97|2389.5|2378|2389.57|2378.07|2389.47|2377.97|4
1736144050000|2025-01-06 06:14:10|2382.91|2371.41|2383.67|2372.17|2383.86|2372.36|2382.59|2371.09|24
1736202690000|2025-01-06 22:31:30|2389.51|2378.01|2389.51|2378.01|2389.51|2378.01|2389.51|2378.01|1
1736144060000|2025-01-06 06:14:20|2383.64|2372.14|2383.72|2372.22|2384.06|2372.56|2383.12|2371.62|21
1736202700000|2025-01-06 22:31:40|2389.52|2378.02|2389.52|2378.02|2389.52|2378.02|2389.51|2378.01|3
1736144070000|2025-01-06 06:14:30|2383.69|2372.19|2382.27|2370.77|2383.69|2372.19|2382.07|2370.57|25
1736202710000|2025-01-06 22:31:50|2389.3|2377.8|2388.69|2377.19|2389.3|2377.8|2388.69|2377.19|5
1736144080000|2025-01-06 06:14:40|2382.26|2370.76|2383.23|2371.73|2383.27|2371.77|2382.26|2370.76|28
1736202720000|2025-01-06 22:32:00|2388.68|2377.18|2388.68|2377.18|2388.68|2377.18|2388.68|2377.18|1
1736144090000|2025-01-06 06:14:50|2383.07|2371.57|2384.74|2373.24|2384.87|2373.37|2383.07|2371.57|24
1736202730000|2025-01-06 22:32:10|2388.89|2377.39|2388.92|2377.42|2388.92|2377.42|2388.89|2377.39|2
1736144100000|2025-01-06 06:15:00|2385.08|2373.58|2385.76|2374.26|2385.76|2374.26|2385.08|2373.58|6
1736202740000|2025-01-06 22:32:20|2388.95|2377.45|2389.33|2377.83|2389.33|2377.83|2388.95|2377.45|8
1736144110000|2025-01-06 06:15:10|2386.83|2375.33|2388.58|2377.08|2388.58|2377.08|2386.83|2375.33|3
1736202750000|2025-01-06 22:32:30|2389.5|2378|2389.51|2378.01|2389.51|2378.01|2389.5|2378|4
1736144120000|2025-01-06 06:15:20|2388.41|2376.91|2389.99|2378.49|2390.07|2378.57|2388.41|2376.91|28
1736202760000|2025-01-06 22:32:40|2389.34|2377.84|2389.12|2377.62|2389.34|2377.84|2389.12|2377.62|3
1736144130000|2025-01-06 06:15:30|2390.06|2378.56|2388.72|2377.22|2390.06|2378.56|2388.39|2376.89|26
1736202770000|2025-01-06 22:32:50|2389.02|2377.52|2389.02|2377.52|2389.02|2377.52|2389.02|2377.52|1
1736144140000|2025-01-06 06:15:40|2388.74|2377.24|2388.14|2376.64|2388.74|2377.24|2387.43|2375.93|22
1736202780000|2025-01-06 22:33:00|2389.01|2377.51|2388.98|2377.48|2389.01|2377.51|2388.97|2377.47|8
1736144150000|2025-01-06 06:15:50|2388.21|2376.71|2387.78|2376.28|2390.03|2378.53|2387.6|2376.1|28
1736202790000|2025-01-06 22:33:10|2388.99|2377.49|2389.67|2378.17|2389.67|2378.17|2388.97|2377.47|12
1736144160000|2025-01-06 06:16:00|2387.79|2376.29|2387.97|2376.47|2388.37|2376.87|2387.09|2375.59|24
1736202800000|2025-01-06 22:33:20|2389.71|2378.21|2389.77|2378.27|2389.77|2378.27|2389.61|2378.11|10
1736144170000|2025-01-06 06:16:10|2387.85|2376.35|2388.01|2376.51|2388.81|2377.31|2386.77|2375.27|23
1736202810000|2025-01-06 22:33:30|2389.75|2378.25|2389.76|2378.26|2389.77|2378.27|2389.75|2378.25|6
1736144180000|2025-01-06 06:16:20|2387.73|2376.23|2385.31|2373.81|2387.83|2376.33|2385.25|2373.75|27
1736202820000|2025-01-06 22:33:40|2389.77|2378.27|2389.77|2378.27|2389.77|2378.27|2389.77|2378.27|1
1736144190000|2025-01-06 06:16:30|2385.23|2373.73|2385.99|2374.49|2387.35|2375.85|2385.23|2373.73|31
1736202890000|2025-01-06 22:34:50|2390.66|2379.16|2391.42|2379.92|2391.45|2379.95|2390.66|2379.16|8
1736144200000|2025-01-06 06:16:40|2385.92|2374.42|2385.86|2374.36|2386.47|2374.97|2385.28|2373.78|25
1736202900000|2025-01-06 22:35:00|2391.45|2379.95|2391.32|2379.82|2391.49|2379.99|2391.31|2379.81|9
1736144210000|2025-01-06 06:16:50|2385.63|2374.13|2385.73|2374.23|2385.99|2374.49|2385.53|2374.03|22
1736202910000|2025-01-06 22:35:10|2391.28|2379.78|2390.92|2379.42|2391.28|2379.78|2390.9|2379.4|4
1736144220000|2025-01-06 06:17:00|2385.71|2374.21|2385.53|2374.03|2385.83|2374.33|2385.53|2374.03|9
1736202920000|2025-01-06 22:35:20|2390.95|2379.45|2391.12|2379.62|2391.12|2379.62|2390.95|2379.45|4
1736144240000|2025-01-06 06:17:20|2386.28|2374.78|2385.92|2374.42|2386.28|2374.78|2385.92|2374.42|12
1736202930000|2025-01-06 22:35:30|2391.13|2379.63|2391.37|2379.87|2391.37|2379.87|2391.09|2379.59|5
1736144250000|2025-01-06 06:17:30|2385.91|2374.41|2385.53|2374.03|2386.18|2374.68|2385.53|2374.03|19
1736202940000|2025-01-06 22:35:40|2391.4|2379.9|2391.54|2380.04|2391.56|2380.06|2391.4|2379.9|8
1736144270000|2025-01-06 06:17:50|2385.62|2374.12|2385.53|2374.03|2385.62|2374.12|2385.53|2374.03|3
1736202950000|2025-01-06 22:35:50|2391.56|2380.06|2391.56|2380.06|2391.56|2380.06|2391.56|2380.06|1
1736144280000|2025-01-06 06:18:00|2385.62|2374.12|2386|2374.5|2386.19|2374.69|2385.59|2374.09|25
1736202960000|2025-01-06 22:36:00|2391.52|2380.02|2391.51|2380.01|2391.52|2380.02|2391.46|2379.96|3
1736144290000|2025-01-06 06:18:10|2386.23|2374.73|2386.12|2374.62|2386.55|2375.05|2385.66|2374.16|19
1736202970000|2025-01-06 22:36:10|2391.54|2380.04|2391.51|2380.01|2391.56|2380.06|2391.51|2380.01|11
1736144300000|2025-01-06 06:18:20|2386.18|2374.68|2386.84|2375.34|2387.86|2376.36|2386.12|2374.62|25
1736202980000|2025-01-06 22:36:20|2391.54|2380.04|2391.56|2380.06|2391.56|2380.06|2391.54|2380.04|2
1736144310000|2025-01-06 06:18:30|2386.85|2375.35|2386.25|2374.75|2386.85|2375.35|2385.81|2374.31|30
1736203000000|2025-01-06 22:36:40|2391.54|2380.04|2391.54|2380.04|2391.54|2380.04|2391.54|2380.04|1
1736144320000|2025-01-06 06:18:40|2385.92|2374.42|2385.8|2374.3|2386.36|2374.86|2385.74|2374.24|24
1736203010000|2025-01-06 22:36:50|2391.38|2379.88|2391.44|2379.94|2391.46|2379.96|2391.38|2379.88|5
1736144330000|2025-01-06 06:18:50|2385.79|2374.29|2386.17|2374.67|2386.39|2374.89|2385.77|2374.27|21
1736203020000|2025-01-06 22:37:00|2391.33|2379.83|2391.39|2379.89|2391.39|2379.89|2391.33|2379.83|4
1736144340000|2025-01-06 06:19:00|2386.15|2374.65|2385.98|2374.48|2386.83|2375.33|2385.79|2374.29|25
1736203030000|2025-01-06 22:37:10|2391.4|2379.9|2391.56|2380.06|2391.56|2380.06|2391.4|2379.9|5
1736144350000|2025-01-06 06:19:10|2386.06|2374.56|2388.95|2377.45|2389.96|2378.46|2386.01|2374.51|26
1736203110000|2025-01-06 22:38:30|2391.53|2380.03|2391.4|2379.9|2391.54|2380.04|2391.4|2379.9|3
1736144360000|2025-01-06 06:19:20|2388.94|2377.44|2388.7|2377.2|2388.94|2377.44|2387.87|2376.37|31
1736203120000|2025-01-06 22:38:40|2391.36|2379.86|2391.04|2379.54|2391.36|2379.86|2391.04|2379.54|7
1736144370000|2025-01-06 06:19:30|2388.58|2377.08|2389.06|2377.56|2389.12|2377.62|2388.32|2376.82|25
1736203130000|2025-01-06 22:38:50|2391.09|2379.59|2390.61|2379.11|2391.09|2379.59|2390.56|2379.06|13
1736144380000|2025-01-06 06:19:40|2389.3|2377.8|2388.89|2377.39|2390.45|2378.95|2388.84|2377.34|27
1736203140000|2025-01-06 22:39:00|2390.62|2379.12|2388.81|2377.31|2390.62|2379.12|2388.81|2377.31|16
1736144390000|2025-01-06 06:19:50|2388.91|2377.41|2390.5|2379|2390.81|2379.31|2388.83|2377.33|24
1736203150000|2025-01-06 22:39:10|2388.65|2377.15|2387.62|2376.12|2388.65|2377.15|2387.62|2376.12|12
1736203160000|2025-01-06 22:39:20|2387.61|2376.11|2387.1|2375.6|2387.62|2376.12|2387.1|2375.6|9
1736144400000|2025-01-06 06:20:00|2390.35|2378.85|2391.97|2380.47|2391.97|2380.47|2390.13|2378.63|26
1736203170000|2025-01-06 22:39:30|2387.01|2375.51|2386.99|2375.49|2387.02|2375.52|2386.99|2375.49|9
1736144410000|2025-01-06 06:20:10|2391.95|2380.45|2392.22|2380.72|2392.66|2381.16|2391.73|2380.23|21
1736203180000|2025-01-06 22:39:40|2386.98|2375.48|2386.81|2375.31|2387.02|2375.52|2386.81|2375.31|9
1736144420000|2025-01-06 06:20:20|2392.21|2380.71|2391.01|2379.51|2392.35|2380.85|2390.96|2379.46|25
1736203190000|2025-01-06 22:39:50|2386.8|2375.3|2386.51|2375.01|2386.81|2375.31|2386.48|2374.98|11
1736144430000|2025-01-06 06:20:30|2391.05|2379.55|2389.97|2378.47|2391.26|2379.76|2389.77|2378.27|29
1736203200000|2025-01-06 22:40:00|2386.5|2375|2385.27|2373.77|2386.51|2375.01|2385.27|2373.77|13
1736144440000|2025-01-06 06:20:40|2389.96|2378.46|2389.81|2378.31|2389.96|2378.46|2389.73|2378.23|13
1736203210000|2025-01-06 22:40:10|2385.26|2373.76|2384.55|2373.05|2385.26|2373.76|2384.55|2373.05|10
1736144450000|2025-01-06 06:20:50|2389.73|2378.23|2389.22|2377.72|2390.24|2378.74|2388.69|2377.19|28
1736203220000|2025-01-06 22:40:20|2384.54|2373.04|2384.35|2372.85|2384.54|2373.04|2384.35|2372.85|5
1736144460000|2025-01-06 06:21:00|2389.28|2377.78|2390.26|2378.76|2390.4|2378.9|2389.26|2377.76|20
1736203230000|2025-01-06 22:40:30|2384.34|2372.84|2384.16|2372.66|2384.35|2372.85|2384.16|2372.66|5
1736144470000|2025-01-06 06:21:10|2390.32|2378.82|2392.26|2380.76|2392.26|2380.76|2390.32|2378.82|27
1736203240000|2025-01-06 22:40:40|2384.15|2372.65|2383.63|2372.13|2384.15|2372.65|2383.63|2372.13|9
1736144480000|2025-01-06 06:21:20|2392.19|2380.69|2393.24|2381.74|2393.33|2381.83|2391.96|2380.46|32
1736203250000|2025-01-06 22:40:50|2383.62|2372.12|2383.51|2372.01|2383.62|2372.12|2383.51|2372.01|3
1736144490000|2025-01-06 06:21:30|2393.21|2381.71|2393.24|2381.74|2393.81|2382.31|2393.05|2381.55|26
1736203260000|2025-01-06 22:41:00|2383.62|2372.12|2383.46|2371.96|2383.62|2372.12|2383.46|2371.96|6
1736144500000|2025-01-06 06:21:40|2393.12|2381.62|2394.05|2382.55|2394.35|2382.85|2393.09|2381.59|28
1736203270000|2025-01-06 22:41:10|2383.43|2371.93|2383.43|2371.93|2383.58|2372.08|2383.41|2371.91|12
1736144510000|2025-01-06 06:21:50|2393.91|2382.41|2393.1|2381.6|2394.1|2382.6|2392.98|2381.48|19
1736203290000|2025-01-06 22:41:30|2383.44|2371.94|2383.55|2372.05|2383.55|2372.05|2383.44|2371.94|2
1736144520000|2025-01-06 06:22:00|2392.98|2381.48|2392.41|2380.91|2393.12|2381.62|2391.48|2379.98|30
1736203320000|2025-01-06 22:42:00|2383.75|2372.25|2383.94|2372.44|2383.94|2372.44|2383.75|2372.25|2
1736144530000|2025-01-06 06:22:10|2392.4|2380.9|2391.98|2380.48|2392.41|2380.91|2391.98|2380.48|18
1736203340000|2025-01-06 22:42:20|2383.73|2372.23|2383.66|2372.16|2383.73|2372.23|2383.66|2372.16|2
1736144540000|2025-01-06 06:22:20|2391.55|2380.05|2389.39|2377.89|2391.92|2380.42|2389.35|2377.85|28
1736203350000|2025-01-06 22:42:30|2383.63|2372.13|2383.62|2372.12|2383.63|2372.13|2383.51|2372.01|7
1736144550000|2025-01-06 06:22:30|2389.42|2377.92|2388.7|2377.2|2389.53|2378.03|2388.68|2377.18|29
1736203360000|2025-01-06 22:42:40|2383.63|2372.13|2383.31|2371.81|2383.63|2372.13|2383.31|2371.81|7
1736144560000|2025-01-06 06:22:40|2388.68|2377.18|2388.88|2377.38|2388.88|2377.38|2388.33|2376.83|26
1736203500000|2025-01-06 22:45:00|2383.41|2371.91|2383.46|2371.96|2383.46|2371.96|2383.37|2371.87|3
1736144570000|2025-01-06 06:22:50|2388.67|2377.17|2387.86|2376.36|2388.67|2377.17|2387.81|2376.31|23
1736203520000|2025-01-06 22:45:20|2383.59|2372.09|2383.59|2372.09|2383.59|2372.09|2383.59|2372.09|1
1736144580000|2025-01-06 06:23:00|2387.87|2376.37|2388.17|2376.67|2388.55|2377.05|2387.86|2376.36|20
1736203530000|2025-01-06 22:45:30|2383.62|2372.12|2383.65|2372.15|2383.66|2372.16|2383.59|2372.09|5
1736144590000|2025-01-06 06:23:10|2388.16|2376.66|2386.84|2375.34|2388.28|2376.78|2386.3|2374.8|24
1736203540000|2025-01-06 22:45:40|2383.66|2372.16|2383.66|2372.16|2383.66|2372.16|2383.66|2372.16|1
1736144600000|2025-01-06 06:23:20|2386.7|2375.2|2388.37|2376.87|2388.37|2376.87|2386.7|2375.2|32
1736203560000|2025-01-06 22:46:00|2383.65|2372.15|2383.66|2372.16|2383.66|2372.16|2383.61|2372.11|3
1736144610000|2025-01-06 06:23:30|2388.43|2376.93|2387.96|2376.46|2388.44|2376.94|2387.9|2376.4|23
1736203570000|2025-01-06 22:46:10|2383.65|2372.15|2383.49|2371.99|2383.65|2372.15|2383.48|2371.98|9
1736144620000|2025-01-06 06:23:40|2387.94|2376.44|2387.81|2376.31|2388.01|2376.51|2387.8|2376.3|18
1736203580000|2025-01-06 22:46:20|2383.56|2372.06|2383.56|2372.06|2383.56|2372.06|2383.56|2372.06|1
1736144630000|2025-01-06 06:23:50|2387.78|2376.28|2386.81|2375.31|2387.78|2376.28|2386.8|2375.3|25
1736203590000|2025-01-06 22:46:30|2383.6|2372.1|2383.6|2372.1|2383.6|2372.1|2383.6|2372.1|1
1736144640000|2025-01-06 06:24:00|2386.8|2375.3|2386.78|2375.28|2387.08|2375.58|2386.74|2375.24|20
1736203610000|2025-01-06 22:46:50|2383.64|2372.14|2383.73|2372.23|2383.73|2372.23|2383.64|2372.14|6
1736144650000|2025-01-06 06:24:10|2386.79|2375.29|2388|2376.5|2388.36|2376.86|2386.79|2375.29|25
1736203620000|2025-01-06 22:47:00|2383.76|2372.26|2383.75|2372.25|2383.76|2372.26|2383.66|2372.16|8
1736144660000|2025-01-06 06:24:20|2387.86|2376.36|2388.08|2376.58|2388.1|2376.6|2387.76|2376.26|23
1736203630000|2025-01-06 22:47:10|2383.66|2372.16|2384.76|2373.26|2384.76|2373.26|2383.66|2372.16|10
1736144670000|2025-01-06 06:24:30|2387.7|2376.2|2387.32|2375.82|2387.81|2376.31|2387.29|2375.79|23
1736203670000|2025-01-06 22:47:50|2384.84|2373.34|2384.93|2373.43|2384.93|2373.43|2384.84|2373.34|2
1736144680000|2025-01-06 06:24:40|2387.39|2375.89|2386.41|2374.91|2387.39|2375.89|2386.05|2374.55|15
1736203720000|2025-01-06 22:48:40|2384.99|2373.49|2385.03|2373.53|2385.03|2373.53|2384.99|2373.49|2
1736144690000|2025-01-06 06:24:50|2386.39|2374.89|2386.39|2374.89|2386.39|2374.89|2386.36|2374.86|6
1736203840000|2025-01-06 22:50:40|2385.72|2374.22|2385.72|2374.22|2385.72|2374.22|2385.72|2374.22|1
1736203920000|2025-01-06 22:52:00|2385.85|2374.35|2385.73|2374.23|2385.98|2374.48|2385.72|2374.22|4
1736144700000|2025-01-06 06:25:00|2386.4|2374.9|2387.89|2376.39|2388.37|2376.87|2386.4|2374.9|29
1736203930000|2025-01-06 22:52:10|2385.79|2374.29|2385.67|2374.17|2385.8|2374.3|2385.67|2374.17|3
1736144710000|2025-01-06 06:25:10|2387.81|2376.31|2388.39|2376.89|2389.22|2377.72|2387.77|2376.27|30
1736203940000|2025-01-06 22:52:20|2385.5|2374|2385.59|2374.09|2385.59|2374.09|2385.5|2374|4
1736144720000|2025-01-06 06:25:20|2388.41|2376.91|2388.23|2376.73|2388.41|2376.91|2388.06|2376.56|15
1736203950000|2025-01-06 22:52:30|2385.6|2374.1|2385.52|2374.02|2385.66|2374.16|2385.49|2373.99|5
1736144730000|2025-01-06 06:25:30|2388.1|2376.6|2388.77|2377.27|2389.36|2377.86|2388.1|2376.6|22
1736203960000|2025-01-06 22:52:40|2385.55|2374.05|2385.56|2374.06|2385.56|2374.06|2385.55|2374.05|6
1736144740000|2025-01-06 06:25:40|2388.89|2377.39|2388.93|2377.43|2388.94|2377.44|2388.12|2376.62|30
1736203970000|2025-01-06 22:52:50|2385.55|2374.05|2385.57|2374.07|2385.57|2374.07|2385.55|2374.05|3
1736144750000|2025-01-06 06:25:50|2389.03|2377.53|2388.05|2376.55|2389.3|2377.8|2388.05|2376.55|21
1736203980000|2025-01-06 22:53:00|2385.6|2374.1|2385.63|2374.13|2385.63|2374.13|2385.45|2373.95|6
1736144760000|2025-01-06 06:26:00|2388.29|2376.79|2389.32|2377.82|2389.46|2377.96|2388.16|2376.66|24
1736203990000|2025-01-06 22:53:10|2385.66|2374.16|2385.72|2374.22|2385.72|2374.22|2385.66|2374.16|3
1736144770000|2025-01-06 06:26:10|2389.33|2377.83|2386.75|2375.25|2389.34|2377.84|2386.75|2375.25|29
1736204010000|2025-01-06 22:53:30|2386.18|2374.68|2386.19|2374.69|2386.19|2374.69|2386.18|2374.68|2
1736144780000|2025-01-06 06:26:20|2386.79|2375.29|2387.2|2375.7|2387.39|2375.89|2386.77|2375.27|9
1736204020000|2025-01-06 22:53:40|2386.26|2374.76|2386.26|2374.76|2386.26|2374.76|2386.26|2374.76|1
1736144790000|2025-01-06 06:26:30|2387.19|2375.69|2386.93|2375.43|2387.23|2375.73|2386.75|2375.25|18
1736204030000|2025-01-06 22:53:50|2386.29|2374.79|2386.32|2374.82|2386.32|2374.82|2386.29|2374.79|2
1736144800000|2025-01-06 06:26:40|2386.89|2375.39|2387.36|2375.86|2387.45|2375.95|2386.89|2375.39|28
1736204040000|2025-01-06 22:54:00|2386.35|2374.85|2386.6|2375.1|2386.6|2375.1|2386.35|2374.85|7
1736144810000|2025-01-06 06:26:50|2387.65|2376.15|2387.34|2375.84|2388.14|2376.64|2387.19|2375.69|22
1736204050000|2025-01-06 22:54:10|2386.45|2374.95|2386.21|2374.71|2386.51|2375.01|2386.19|2374.69|6
1736144820000|2025-01-06 06:27:00|2387.3|2375.8|2386.75|2375.25|2387.3|2375.8|2386.75|2375.25|5
1736204060000|2025-01-06 22:54:20|2386.24|2374.74|2386.25|2374.75|2386.25|2374.75|2386.24|2374.74|2
1736144910000|2025-01-06 06:28:30|2386.99|2375.49|2387|2375.5|2387.36|2375.86|2386.99|2375.49|8
1736204070000|2025-01-06 22:54:30|2386.72|2375.22|2388.59|2377.09|2388.59|2377.09|2386.72|2375.22|4
1736144920000|2025-01-06 06:28:40|2386.99|2375.49|2386.75|2375.25|2386.99|2375.49|2386.75|2375.25|7
1736204080000|2025-01-06 22:54:40|2388.42|2376.92|2389.18|2377.68|2389.18|2377.68|2388.42|2376.92|10
1736144930000|2025-01-06 06:28:50|2386.14|2374.64|2385.53|2374.03|2386.14|2374.64|2385.53|2374.03|2
1736204100000|2025-01-06 22:55:00|2389.27|2377.77|2389.58|2378.08|2389.58|2378.08|2389.27|2377.77|2
1736144940000|2025-01-06 06:29:00|2384.62|2373.12|2382.58|2371.08|2384.62|2373.12|2382.53|2371.03|15
1736204160000|2025-01-06 22:56:00|2389.48|2377.98|2389.48|2377.98|2389.48|2377.98|2389.48|2377.98|1
1736144950000|2025-01-06 06:29:10|2382.51|2371.01|2382.04|2370.54|2382.51|2371.01|2382.04|2370.54|18
1736204180000|2025-01-06 22:56:20|2389.38|2377.88|2389.38|2377.88|2389.4|2377.9|2389.37|2377.87|7
1736144960000|2025-01-06 06:29:20|2382.02|2370.52|2382.02|2370.52|2382.06|2370.56|2381.96|2370.46|11
1736204200000|2025-01-06 22:56:40|2389.4|2377.9|2389.55|2378.05|2389.55|2378.05|2389.38|2377.88|5
1736144970000|2025-01-06 06:29:30|2382.01|2370.51|2381.82|2370.32|2382.01|2370.51|2381.8|2370.3|17
1736204320000|2025-01-06 22:58:40|2389.06|2377.56|2389.05|2377.55|2389.06|2377.56|2389.05|2377.55|2
1736144980000|2025-01-06 06:29:40|2381.88|2370.38|2382.61|2371.11|2383.08|2371.58|2381.81|2370.31|16
1736204340000|2025-01-06 22:59:00|2388|2376.5|2386.84|2375.34|2388|2376.5|2386.84|2375.34|4
1736144990000|2025-01-06 06:29:50|2382.58|2371.08|2383.75|2372.25|2383.89|2372.39|2382.58|2371.08|14
1736204350000|2025-01-06 22:59:10|2386.87|2375.37|2386.33|2374.83|2386.9|2375.4|2386.33|2374.83|11
1736145000000|2025-01-06 06:30:00|2383.68|2372.18|2385.1|2373.6|2385.25|2373.75|2383.46|2371.96|21
1736204360000|2025-01-06 22:59:20|2386.3|2374.8|2386.26|2374.76|2386.3|2374.8|2386.17|2374.67|6
1736145010000|2025-01-06 06:30:10|2385.13|2373.63|2385.9|2374.4|2386.07|2374.57|2385.12|2373.62|23
1736204370000|2025-01-06 22:59:30|2386.25|2374.75|2385.62|2374.12|2386.25|2374.75|2385.62|2374.12|5
1736145020000|2025-01-06 06:30:20|2385.79|2374.29|2385.28|2373.78|2385.89|2374.39|2384.4|2372.9|25
1736204380000|2025-01-06 22:59:40|2385.59|2374.09|2385.59|2374.09|2385.59|2374.09|2385.57|2374.07|9
1736145030000|2025-01-06 06:30:30|2385.3|2373.8|2385.36|2373.86|2386.01|2374.51|2385.3|2373.8|23
1736204390000|2025-01-06 22:59:50|2385.58|2374.08|2385.62|2374.12|2385.62|2374.12|2385.58|2374.08|3
1736145040000|2025-01-06 06:30:40|2385.35|2373.85|2384.85|2373.35|2385.63|2374.13|2384.85|2373.35|12
1736204400000|2025-01-06 23:00:00|2385.46|2373.96|2385.4|2373.9|2385.46|2373.96|2385.4|2373.9|4
1736145050000|2025-01-06 06:30:50|2384.73|2373.23|2384.64|2373.14|2384.73|2373.23|2384.63|2373.13|5
1736204410000|2025-01-06 23:00:10|2385.35|2373.85|2383.96|2372.46|2385.35|2373.85|2383.96|2372.46|9
1736145060000|2025-01-06 06:31:00|2384.63|2373.13|2384.85|2373.35|2384.85|2373.35|2384.53|2373.03|24
1736204420000|2025-01-06 23:00:20|2384.05|2372.55|2385.54|2374.04|2385.54|2374.04|2384.05|2372.55|6
1736145070000|2025-01-06 06:31:10|2385.28|2373.78|2385.37|2373.87|2386.04|2374.54|2385.28|2373.78|35
1736204430000|2025-01-06 23:00:30|2385.58|2374.08|2386.53|2375.03|2386.58|2375.08|2385.58|2374.08|16
1736145080000|2025-01-06 06:31:20|2385.34|2373.84|2383.69|2372.19|2385.47|2373.97|2383.09|2371.59|27
1736204440000|2025-01-06 23:00:40|2386.52|2375.02|2386.94|2375.44|2386.98|2375.48|2386.52|2375.02|9
1736145090000|2025-01-06 06:31:30|2383.95|2372.45|2383.72|2372.22|2384.04|2372.54|2383.14|2371.64|29
1736204450000|2025-01-06 23:00:50|2386.9|2375.4|2386.77|2375.27|2386.9|2375.4|2386.77|2375.27|5
1736145100000|2025-01-06 06:31:40|2384|2372.5|2383.91|2372.41|2384.12|2372.62|2383.91|2372.41|22
1736204460000|2025-01-06 23:01:00|2386.52|2375.02|2384.33|2372.83|2386.52|2375.02|2384.33|2372.83|4
1736145110000|2025-01-06 06:31:50|2383.9|2372.4|2384.22|2372.72|2384.22|2372.72|2383.88|2372.38|13
1736204470000|2025-01-06 23:01:10|2384.25|2372.75|2384.25|2372.75|2384.38|2372.88|2384.15|2372.65|11
1736145120000|2025-01-06 06:32:00|2384.26|2372.76|2383.47|2371.97|2384.46|2372.96|2383.34|2371.84|27
1736204480000|2025-01-06 23:01:20|2384.24|2372.74|2384.15|2372.65|2384.24|2372.74|2384.15|2372.65|7
1736145130000|2025-01-06 06:32:10|2383.45|2371.95|2381.39|2369.89|2383.45|2371.95|2381.37|2369.87|25
1736204490000|2025-01-06 23:01:30|2384.14|2372.64|2384.05|2372.55|2384.14|2372.64|2384.05|2372.55|6
1736145140000|2025-01-06 06:32:20|2381.42|2369.92|2381.43|2369.93|2381.75|2370.25|2381.41|2369.91|18
1736204500000|2025-01-06 23:01:40|2384.04|2372.54|2383.96|2372.46|2384.04|2372.54|2383.96|2372.46|3
1736145150000|2025-01-06 06:32:30|2381.41|2369.91|2382.68|2371.18|2382.8|2371.3|2381.41|2369.91|29
1736204520000|2025-01-06 23:02:00|2383.7|2372.2|2383.44|2371.94|2383.7|2372.2|2383.44|2371.94|2
1736145160000|2025-01-06 06:32:40|2382.56|2371.06|2382.77|2371.27|2383.05|2371.55|2382.53|2371.03|25
1736204530000|2025-01-06 23:02:10|2383.37|2371.87|2381.14|2369.64|2383.37|2371.87|2381.06|2369.56|7
1736145170000|2025-01-06 06:32:50|2382.75|2371.25|2382.01|2370.51|2383.15|2371.65|2381.88|2370.38|19
1736204540000|2025-01-06 23:02:20|2381.15|2369.65|2378.66|2367.16|2381.17|2369.67|2378.62|2367.12|14
1736145180000|2025-01-06 06:33:00|2382.02|2370.52|2381.2|2369.7|2382.41|2370.91|2381.2|2369.7|23
1736204550000|2025-01-06 23:02:30|2378.91|2367.41|2378.59|2367.09|2379.9|2368.4|2378.59|2367.09|16
1736145190000|2025-01-06 06:33:10|2381.26|2369.76|2381.07|2369.57|2381.37|2369.87|2381.07|2369.57|24
1736204560000|2025-01-06 23:02:40|2378.6|2367.1|2376.59|2365.09|2378.6|2367.1|2376.59|2365.09|13
1736145200000|2025-01-06 06:33:20|2381.13|2369.63|2381.36|2369.86|2381.41|2369.91|2381.1|2369.6|23
1736204570000|2025-01-06 23:02:50|2376.58|2365.08|2376.41|2364.91|2376.58|2365.08|2376.41|2364.91|2
1736145210000|2025-01-06 06:33:30|2381.21|2369.71|2382.53|2371.03|2382.89|2371.39|2381.17|2369.67|24
1736204580000|2025-01-06 23:03:00|2376.62|2365.12|2377.62|2366.12|2377.62|2366.12|2376.62|2365.12|10
1736145220000|2025-01-06 06:33:40|2382.52|2371.02|2382.72|2371.22|2382.87|2371.37|2382.31|2370.81|27
1736204590000|2025-01-06 23:03:10|2377.57|2366.07|2377.55|2366.05|2377.62|2366.12|2377.55|2366.05|8
1736145230000|2025-01-06 06:33:50|2382.85|2371.35|2384.1|2372.6|2384.1|2372.6|2382.75|2371.25|28
1736204600000|2025-01-06 23:03:20|2377.36|2365.86|2376.95|2365.45|2377.36|2365.86|2376.95|2365.45|6
1736145240000|2025-01-06 06:34:00|2384.09|2372.59|2385.13|2373.63|2385.29|2373.79|2384.09|2372.59|27
1736204610000|2025-01-06 23:03:30|2376.33|2364.83|2374.5|2363|2376.33|2364.83|2374.5|2363|2
1736145250000|2025-01-06 06:34:10|2385.37|2373.87|2385.23|2373.73|2386.03|2374.53|2385.2|2373.7|25
1736204620000|2025-01-06 23:03:40|2374.66|2363.16|2375.06|2363.56|2375.06|2363.56|2374.5|2363|6
1736145260000|2025-01-06 06:34:20|2385.2|2373.7|2385.2|2373.7|2385.24|2373.74|2384.93|2373.43|28
1736204630000|2025-01-06 23:03:50|2375.07|2363.57|2375|2363.5|2375.12|2363.62|2374.86|2363.36|10
1736145270000|2025-01-06 06:34:30|2385.06|2373.56|2384.84|2373.34|2385.34|2373.84|2384.76|2373.26|26
1736204640000|2025-01-06 23:04:00|2375.11|2363.61|2375.09|2363.59|2375.13|2363.63|2375.09|2363.59|6
1736145280000|2025-01-06 06:34:40|2384.68|2373.18|2383.1|2371.6|2384.68|2373.18|2383.1|2371.6|24
1736204650000|2025-01-06 23:04:10|2375.08|2363.58|2374.99|2363.49|2375.12|2363.62|2374.99|2363.49|5
1736145290000|2025-01-06 06:34:50|2383.12|2371.62|2383.01|2371.51|2383.12|2371.62|2382.92|2371.42|21
1736204660000|2025-01-06 23:04:20|2374.95|2363.45|2375.12|2363.62|2375.12|2363.62|2374.95|2363.45|2
1736204670000|2025-01-06 23:04:30|2375.14|2363.64|2376.18|2364.68|2376.18|2364.68|2375.14|2363.64|6
1736145300000|2025-01-06 06:35:00|2382.87|2371.37|2383.79|2372.29|2383.79|2372.29|2382.01|2370.51|31
1736204680000|2025-01-06 23:04:40|2376.25|2364.75|2376.98|2365.48|2376.98|2365.48|2376.25|2364.75|3
1736145310000|2025-01-06 06:35:10|2383.81|2372.31|2385.24|2373.74|2385.24|2373.74|2383.65|2372.15|22
1736204690000|2025-01-06 23:04:50|2376.93|2365.43|2376.49|2364.99|2376.93|2365.43|2376.49|2364.99|5
1736145320000|2025-01-06 06:35:20|2385.48|2373.98|2384.01|2372.51|2385.48|2373.98|2383.99|2372.49|24
1736204700000|2025-01-06 23:05:00|2376.45|2364.95|2374.5|2363|2376.45|2364.95|2374.5|2363|18
1736145330000|2025-01-06 06:35:30|2384.03|2372.53|2382.41|2370.91|2384.05|2372.55|2382.33|2370.83|25
1736204720000|2025-01-06 23:05:20|2374.47|2362.97|2374.95|2363.45|2374.95|2363.45|2374.45|2362.95|6
1736145340000|2025-01-06 06:35:40|2382.39|2370.89|2382.4|2370.9|2382.51|2371.01|2382.31|2370.81|18
1736204730000|2025-01-06 23:05:30|2374.96|2363.46|2374.68|2363.18|2374.96|2363.46|2374.68|2363.18|5
1736145350000|2025-01-06 06:35:50|2382.42|2370.92|2383.84|2372.34|2383.84|2372.34|2382.42|2370.92|21
1736204740000|2025-01-06 23:05:40|2374.49|2362.99|2374.45|2362.95|2374.49|2362.99|2374.45|2362.95|5
1736145360000|2025-01-06 06:36:00|2383.65|2372.15|2382.62|2371.12|2383.72|2372.22|2382.54|2371.04|23
1736204790000|2025-01-06 23:06:30|2374.42|2362.92|2374.42|2362.92|2374.42|2362.92|2374.42|2362.92|1
1736145370000|2025-01-06 06:36:10|2382.91|2371.41|2383.81|2372.31|2384.18|2372.68|2382.91|2371.41|31
1736204800000|2025-01-06 23:06:40|2374.45|2362.95|2375.35|2363.85|2375.35|2363.85|2374.45|2362.95|3
1736145380000|2025-01-06 06:36:20|2383.87|2372.37|2384.08|2372.58|2384.12|2372.62|2383.8|2372.3|26
1736204820000|2025-01-06 23:07:00|2375.34|2363.84|2374.91|2363.41|2375.34|2363.84|2374.91|2363.41|6
1736145390000|2025-01-06 06:36:30|2383.98|2372.48|2383.12|2371.62|2384.09|2372.59|2383.08|2371.58|24
1736204830000|2025-01-06 23:07:10|2374.9|2363.4|2375.34|2363.84|2375.34|2363.84|2374.9|2363.4|9
1736145400000|2025-01-06 06:36:40|2383.11|2371.61|2382.25|2370.75|2383.15|2371.65|2382.25|2370.75|23
1736204840000|2025-01-06 23:07:20|2375.35|2363.85|2375.13|2363.63|2375.35|2363.85|2375.13|2363.63|5
1736145410000|2025-01-06 06:36:50|2382.79|2371.29|2383.72|2372.22|2383.93|2372.43|2382.76|2371.26|24
1736204850000|2025-01-06 23:07:30|2375.14|2363.64|2375.28|2363.78|2375.28|2363.78|2375.14|2363.64|8
1736145420000|2025-01-06 06:37:00|2383.75|2372.25|2385.17|2373.67|2385.97|2374.47|2383.67|2372.17|26
1736204860000|2025-01-06 23:07:40|2375.31|2363.81|2374.9|2363.4|2375.31|2363.81|2374.9|2363.4|7
1736145430000|2025-01-06 06:37:10|2385.15|2373.65|2383.78|2372.28|2385.19|2373.69|2383.55|2372.05|30
1736204870000|2025-01-06 23:07:50|2374.78|2363.28|2374.96|2363.46|2374.96|2363.46|2374.78|2363.28|8
1736145440000|2025-01-06 06:37:20|2383.93|2372.43|2385.19|2373.69|2385.24|2373.74|2383.93|2372.43|23
1736204880000|2025-01-06 23:08:00|2374.97|2363.47|2375.01|2363.51|2375.07|2363.57|2374.97|2363.47|6
1736145450000|2025-01-06 06:37:30|2385.1|2373.6|2384.47|2372.97|2385.11|2373.61|2384.24|2372.74|26
1736204890000|2025-01-06 23:08:10|2375.15|2363.65|2375.25|2363.75|2375.25|2363.75|2375.01|2363.51|7
1736145460000|2025-01-06 06:37:40|2384.46|2372.96|2384.42|2372.92|2385.34|2373.84|2384.42|2372.92|21
1736204900000|2025-01-06 23:08:20|2375.26|2363.76|2376|2364.5|2376|2364.5|2375.26|2363.76|5
1736145470000|2025-01-06 06:37:50|2384.35|2372.85|2383.75|2372.25|2384.48|2372.98|2383.58|2372.08|22
1736204940000|2025-01-06 23:09:00|2376.49|2364.99|2378.1|2366.6|2378.1|2366.6|2376.49|2364.99|4
1736145480000|2025-01-06 06:38:00|2383.74|2372.24|2383.73|2372.23|2384.02|2372.52|2383.73|2372.23|22
1736204950000|2025-01-06 23:09:10|2378.03|2366.53|2377.42|2365.92|2378.03|2366.53|2377.29|2365.79|10
1736145490000|2025-01-06 06:38:10|2383.77|2372.27|2384.79|2373.29|2385.04|2373.54|2383.77|2372.27|24
1736204960000|2025-01-06 23:09:20|2377.23|2365.73|2376.88|2365.38|2377.23|2365.73|2376.55|2365.05|17
1736145500000|2025-01-06 06:38:20|2384.82|2373.32|2385.34|2373.84|2385.46|2373.96|2384.8|2373.3|23
1736204970000|2025-01-06 23:09:30|2376.91|2365.41|2376.17|2364.67|2376.92|2365.42|2376.17|2364.67|13
1736145510000|2025-01-06 06:38:30|2385.37|2373.87|2385.9|2374.4|2386.05|2374.55|2385.2|2373.7|29
1736204980000|2025-01-06 23:09:40|2376.15|2364.65|2376.1|2364.6|2376.15|2364.65|2376|2364.5|9
1736145520000|2025-01-06 06:38:40|2386.02|2374.52|2386.31|2374.81|2386.31|2374.81|2385.92|2374.42|20
1736204990000|2025-01-06 23:09:50|2376.27|2364.77|2376.28|2364.78|2376.3|2364.8|2376.18|2364.68|10
1736145530000|2025-01-06 06:38:50|2386.33|2374.83|2385.88|2374.38|2386.95|2375.45|2385.88|2374.38|26
1736205000000|2025-01-06 23:10:00|2376.39|2364.89|2377.12|2365.62|2377.12|2365.62|2376.39|2364.89|16
1736145540000|2025-01-06 06:39:00|2385.82|2374.32|2386.2|2374.7|2386.38|2374.88|2385.82|2374.32|28
1736205010000|2025-01-06 23:10:10|2377.07|2365.57|2376.65|2365.15|2377.07|2365.57|2376.55|2365.05|14
1736145550000|2025-01-06 06:39:10|2386.19|2374.69|2387.25|2375.75|2387.25|2375.75|2386.09|2374.59|29
1736205020000|2025-01-06 23:10:20|2376.64|2365.14|2376.74|2365.24|2376.74|2365.24|2376.64|2365.14|2
1736145560000|2025-01-06 06:39:20|2387.39|2375.89|2388.91|2377.41|2389.14|2377.64|2387.39|2375.89|29
1736205030000|2025-01-06 23:10:30|2376.72|2365.22|2376.55|2365.05|2376.72|2365.22|2376.55|2365.05|4
1736145570000|2025-01-06 06:39:30|2388.88|2377.38|2388.09|2376.59|2388.99|2377.49|2388.09|2376.59|26
1736205060000|2025-01-06 23:11:00|2376.8|2365.3|2377.12|2365.62|2377.12|2365.62|2376.8|2365.3|4
1736145580000|2025-01-06 06:39:40|2388.08|2376.58|2388.05|2376.55|2388.26|2376.76|2387.78|2376.28|23
1736205090000|2025-01-06 23:11:30|2377.14|2365.64|2378.1|2366.6|2378.1|2366.6|2377.14|2365.64|3
1736145590000|2025-01-06 06:39:50|2388.04|2376.54|2387|2375.5|2388.04|2376.54|2386.81|2375.31|27
1736205100000|2025-01-06 23:11:40|2377.98|2366.48|2376.89|2365.39|2377.98|2366.48|2376.87|2365.37|8
1736205110000|2025-01-06 23:11:50|2376.9|2365.4|2377.48|2365.98|2377.58|2366.08|2376.65|2365.15|25
1736145600000|2025-01-06 06:40:00|2386.92|2375.42|2389.85|2378.35|2389.98|2378.48|2386.92|2375.42|30
1736205120000|2025-01-06 23:12:00|2377.34|2365.84|2377.18|2365.68|2377.34|2365.84|2376.55|2365.05|30
1736145610000|2025-01-06 06:40:10|2389.73|2378.23|2391.15|2379.65|2391.15|2379.65|2389.68|2378.18|21
1736205130000|2025-01-06 23:12:10|2377.24|2365.74|2376.8|2365.3|2377.24|2365.74|2376.66|2365.16|20
1736145620000|2025-01-06 06:40:20|2391|2379.5|2391.51|2380.01|2392.04|2380.54|2390.92|2379.42|23
1736205140000|2025-01-06 23:12:20|2376.79|2365.29|2376.55|2365.05|2376.79|2365.29|2376.55|2365.05|13
1736145630000|2025-01-06 06:40:30|2391.63|2380.13|2393.57|2382.07|2393.57|2382.07|2391.63|2380.13|26
1736205160000|2025-01-06 23:12:40|2376.57|2365.07|2376.58|2365.08|2376.59|2365.09|2376.57|2365.07|3
1736145640000|2025-01-06 06:40:40|2393.66|2382.16|2390.98|2379.48|2393.66|2382.16|2390.98|2379.48|30
1736205170000|2025-01-06 23:12:50|2376.59|2365.09|2376.59|2365.09|2376.59|2365.09|2376.59|2365.09|1
1736145650000|2025-01-06 06:40:50|2390.48|2378.98|2391.27|2379.77|2391.27|2379.77|2390.18|2378.68|24
1736205210000|2025-01-06 23:13:30|2377.13|2365.63|2377.43|2365.93|2377.43|2365.93|2377.13|2365.63|2
1736145660000|2025-01-06 06:41:00|2391.14|2379.64|2391.43|2379.93|2391.43|2379.93|2390.81|2379.31|26
1736205220000|2025-01-06 23:13:40|2377.49|2365.99|2376.55|2365.05|2377.56|2366.06|2376.55|2365.05|14
1736145670000|2025-01-06 06:41:10|2391.5|2380|2392.01|2380.51|2392.01|2380.51|2391.06|2379.56|22
1736205230000|2025-01-06 23:13:50|2376.6|2365.1|2378.03|2366.53|2378.03|2366.53|2376.6|2365.1|12
1736145680000|2025-01-06 06:41:20|2391.95|2380.45|2391.5|2380|2391.95|2380.45|2391.5|2380|19
1736205240000|2025-01-06 23:14:00|2378.09|2366.59|2378.24|2366.74|2378.24|2366.74|2377.79|2366.29|13
1736145720000|2025-01-06 06:42:00|2390.38|2378.88|2389.2|2377.7|2390.38|2378.88|2389.19|2377.69|10
1736205300000|2025-01-06 23:15:00|2378.06|2366.56|2378.24|2366.74|2378.24|2366.74|2378.06|2366.56|7
1736145730000|2025-01-06 06:42:10|2389.19|2377.69|2391.3|2379.8|2391.3|2379.8|2389.19|2377.69|22
1736205310000|2025-01-06 23:15:10|2378.18|2366.68|2377.07|2365.57|2378.18|2366.68|2376.89|2365.39|16
1736145740000|2025-01-06 06:42:20|2391.2|2379.7|2389.83|2378.33|2391.2|2379.7|2389.83|2378.33|21
1736205320000|2025-01-06 23:15:20|2377.12|2365.62|2378.24|2366.74|2378.24|2366.74|2377.12|2365.62|16
1736145750000|2025-01-06 06:42:30|2389.9|2378.4|2389.88|2378.38|2390.05|2378.55|2389.82|2378.32|24
1736205330000|2025-01-06 23:15:30|2378.2|2366.7|2378.24|2366.74|2378.24|2366.74|2378.2|2366.7|2
1736145760000|2025-01-06 06:42:40|2389.87|2378.37|2391.18|2379.68|2391.31|2379.81|2389.86|2378.36|25
1736205350000|2025-01-06 23:15:50|2378.31|2366.81|2379.07|2367.57|2379.07|2367.57|2378.31|2366.81|4
1736145770000|2025-01-06 06:42:50|2391.15|2379.65|2390.35|2378.85|2391.26|2379.76|2390.34|2378.84|26
1736205370000|2025-01-06 23:16:10|2378.88|2367.38|2379.07|2367.57|2379.07|2367.57|2378.77|2367.27|11
1736145780000|2025-01-06 06:43:00|2390.29|2378.79|2390.1|2378.6|2390.56|2379.06|2390.09|2378.59|21
1736205380000|2025-01-06 23:16:20|2379.12|2367.62|2379.56|2368.06|2379.56|2368.06|2379.12|2367.62|4
1736145790000|2025-01-06 06:43:10|2390.11|2378.61|2391.06|2379.56|2391.97|2380.47|2390.11|2378.61|21
1736205390000|2025-01-06 23:16:30|2379.45|2367.95|2379.5|2368|2379.56|2368.06|2379.45|2367.95|6
1736145800000|2025-01-06 06:43:20|2391.12|2379.62|2390.79|2379.29|2391.12|2379.62|2390.47|2378.97|23
1736205400000|2025-01-06 23:16:40|2379.47|2367.97|2379.56|2368.06|2379.56|2368.06|2378.65|2367.15|17
1736145810000|2025-01-06 06:43:30|2390.81|2379.31|2390.44|2378.94|2391.02|2379.52|2390.38|2378.88|20
1736205410000|2025-01-06 23:16:50|2379.43|2367.93|2379.43|2367.93|2379.46|2367.96|2379.41|2367.91|5
1736145820000|2025-01-06 06:43:40|2390.48|2378.98|2390.69|2379.19|2390.71|2379.21|2390.3|2378.8|9
1736205420000|2025-01-06 23:17:00|2379.2|2367.7|2379.46|2367.96|2379.5|2368|2378.64|2367.14|20
1736145830000|2025-01-06 06:43:50|2390.7|2379.2|2390.69|2379.19|2390.72|2379.22|2390.69|2379.19|9
1736205430000|2025-01-06 23:17:10|2379.45|2367.95|2379.31|2367.81|2379.45|2367.95|2378.9|2367.4|19
1736145840000|2025-01-06 06:44:00|2390.7|2379.2|2392.4|2380.9|2392.42|2380.92|2390.69|2379.19|21
1736205440000|2025-01-06 23:17:20|2379.34|2367.84|2379.56|2368.06|2379.56|2368.06|2379.34|2367.84|6
1736145850000|2025-01-06 06:44:10|2392.48|2380.98|2393.15|2381.65|2393.59|2382.09|2392.48|2380.98|30
1736205450000|2025-01-06 23:17:30|2379.34|2367.84|2379.47|2367.97|2379.49|2367.99|2379.34|2367.84|8
1736145860000|2025-01-06 06:44:20|2392.67|2381.17|2390.48|2378.98|2392.67|2381.17|2390.46|2378.96|33
1736205460000|2025-01-06 23:17:40|2379.4|2367.9|2379.37|2367.87|2379.5|2368|2379.13|2367.63|22
1736145870000|2025-01-06 06:44:30|2390.24|2378.74|2389.05|2377.55|2391.09|2379.59|2389.02|2377.52|27
1736205470000|2025-01-06 23:17:50|2379.38|2367.88|2378.75|2367.25|2379.38|2367.88|2378.75|2367.25|23
1736145880000|2025-01-06 06:44:40|2389.02|2377.52|2387.81|2376.31|2389.03|2377.53|2387.57|2376.07|28
1736205480000|2025-01-06 23:18:00|2378.76|2367.26|2378.75|2367.25|2378.76|2367.26|2378.75|2367.25|2
1736145890000|2025-01-06 06:44:50|2387.8|2376.3|2387.86|2376.36|2388.18|2376.68|2387.43|2375.93|21
1736205490000|2025-01-06 23:18:10|2377.68|2366.18|2376.66|2365.16|2377.68|2366.18|2376.63|2365.13|14
1736145900000|2025-01-06 06:45:00|2387.81|2376.31|2387.81|2376.31|2387.86|2376.36|2387.81|2376.31|5
1736205500000|2025-01-06 23:18:20|2376.65|2365.15|2376.99|2365.49|2377.31|2365.81|2376.65|2365.15|12
1736145980000|2025-01-06 06:46:20|2387.17|2375.67|2386.04|2374.54|2387.17|2375.67|2386.04|2374.54|3
1736205510000|2025-01-06 23:18:30|2377.05|2365.55|2377.92|2366.42|2378.02|2366.52|2377.05|2365.55|23
1736145990000|2025-01-06 06:46:30|2385.81|2374.31|2386.02|2374.52|2386.02|2374.52|2385.77|2374.27|27
1736205520000|2025-01-06 23:18:40|2377.91|2366.41|2376.55|2365.05|2377.91|2366.41|2376.55|2365.05|13
1736146000000|2025-01-06 06:46:40|2386.03|2374.53|2385.83|2374.33|2386.99|2375.49|2385.82|2374.32|21
1736205530000|2025-01-06 23:18:50|2376.65|2365.15|2376.65|2365.15|2376.75|2365.25|2376.65|2365.15|4
1736146010000|2025-01-06 06:46:50|2386.02|2374.52|2385.97|2374.47|2386.03|2374.53|2385.81|2374.31|22
1736205540000|2025-01-06 23:19:00|2376.81|2365.31|2379.03|2367.53|2379.26|2367.76|2376.81|2365.31|19
1736146020000|2025-01-06 06:47:00|2385.99|2374.49|2384.89|2373.39|2386.1|2374.6|2384.85|2373.35|25
1736205550000|2025-01-06 23:19:10|2379.11|2367.61|2378.47|2366.97|2379.11|2367.61|2378.2|2366.7|19
1736146030000|2025-01-06 06:47:10|2384.9|2373.4|2383.77|2372.27|2384.94|2373.44|2383.68|2372.18|29
1736205560000|2025-01-06 23:19:20|2378.51|2367.01|2378.65|2367.15|2378.97|2367.47|2378.47|2366.97|23
1736146040000|2025-01-06 06:47:20|2383.79|2372.29|2383.79|2372.29|2384.24|2372.74|2383.79|2372.29|27
1736205570000|2025-01-06 23:19:30|2378.64|2367.14|2377.72|2366.22|2378.64|2367.14|2377.47|2365.97|27
1736146050000|2025-01-06 06:47:30|2383.82|2372.32|2382.29|2370.79|2383.88|2372.38|2382.29|2370.79|12
1736205580000|2025-01-06 23:19:40|2377.71|2366.21|2377.86|2366.36|2377.92|2366.42|2377.42|2365.92|16
1736146060000|2025-01-06 06:47:40|2382.35|2370.85|2381.99|2370.49|2382.35|2370.85|2381.75|2370.25|35
1736205590000|2025-01-06 23:19:50|2377.74|2366.24|2376.59|2365.09|2377.74|2366.24|2376.59|2365.09|19
1736146070000|2025-01-06 06:47:50|2381.98|2370.48|2382.03|2370.53|2382.12|2370.62|2381.92|2370.42|29
1736205600000|2025-01-06 23:20:00|2376.55|2365.05|2376.55|2365.05|2376.55|2365.05|2376.55|2365.05|1
1736146080000|2025-01-06 06:48:00|2381.94|2370.44|2381.75|2370.25|2381.94|2370.44|2381.75|2370.25|7
1736205610000|2025-01-06 23:20:10|2376.76|2365.26|2376.87|2365.37|2376.88|2365.38|2376.76|2365.26|8
1736146090000|2025-01-06 06:48:10|2382.06|2370.56|2382.57|2371.07|2382.68|2371.18|2381.94|2370.44|24
1736205620000|2025-01-06 23:20:20|2376.86|2365.36|2377.27|2365.77|2377.36|2365.86|2376.86|2365.36|12
1736146100000|2025-01-06 06:48:20|2382.81|2371.31|2383.91|2372.41|2384.14|2372.64|2382.81|2371.31|26
1736205630000|2025-01-06 23:20:30|2377.25|2365.75|2377.05|2365.55|2377.25|2365.75|2376.84|2365.34|12
1736146110000|2025-01-06 06:48:30|2383.83|2372.33|2383.09|2371.59|2383.86|2372.36|2382.91|2371.41|18
1736205640000|2025-01-06 23:20:40|2377.18|2365.68|2377.29|2365.79|2377.33|2365.83|2376.99|2365.49|13
1736146120000|2025-01-06 06:48:40|2383.26|2371.76|2383.68|2372.18|2383.92|2372.42|2383.11|2371.61|25
1736205650000|2025-01-06 23:20:50|2377.19|2365.69|2377.43|2365.93|2377.56|2366.06|2377.15|2365.65|11
1736146130000|2025-01-06 06:48:50|2383.65|2372.15|2383|2371.5|2383.65|2372.15|2382.21|2370.71|23
1736205660000|2025-01-06 23:21:00|2377.42|2365.92|2377.24|2365.74|2377.42|2365.92|2377.24|2365.74|14
1736146140000|2025-01-06 06:49:00|2382.94|2371.44|2384.7|2373.2|2384.7|2373.2|2382.94|2371.44|18
1736205670000|2025-01-06 23:21:10|2377.27|2365.77|2376.57|2365.07|2377.29|2365.79|2376.55|2365.05|12
1736146150000|2025-01-06 06:49:10|2384.92|2373.42|2384.41|2372.91|2384.96|2373.46|2384.13|2372.63|26
1736205680000|2025-01-06 23:21:20|2376.59|2365.09|2377.51|2366.01|2377.51|2366.01|2376.59|2365.09|15
1736146160000|2025-01-06 06:49:20|2384.12|2372.62|2384.66|2373.16|2384.93|2373.43|2384.12|2372.62|24
1736205690000|2025-01-06 23:21:30|2377.5|2366|2378.3|2366.8|2378.45|2366.95|2377.5|2366|10
1736146170000|2025-01-06 06:49:30|2384.63|2373.13|2384.23|2372.73|2384.63|2373.13|2384.23|2372.73|22
1736205700000|2025-01-06 23:21:40|2378.25|2366.75|2378.73|2367.23|2378.75|2367.25|2378.01|2366.51|19
1736146180000|2025-01-06 06:49:40|2384.24|2372.74|2383.89|2372.39|2384.24|2372.74|2383.51|2372.01|25
1736205710000|2025-01-06 23:21:50|2378.75|2367.25|2378.06|2366.56|2378.75|2367.25|2377.94|2366.44|23
1736146190000|2025-01-06 06:49:50|2383.77|2372.27|2384.19|2372.69|2384.28|2372.78|2383.69|2372.19|21
1736205720000|2025-01-06 23:22:00|2378|2366.5|2377.37|2365.87|2378.08|2366.58|2377.1|2365.6|19
1736146200000|2025-01-06 06:50:00|2384.15|2372.65|2382.4|2370.9|2384.15|2372.65|2382.4|2370.9|34
1736205730000|2025-01-06 23:22:10|2377.34|2365.84|2377.5|2366|2378.12|2366.62|2377.24|2365.74|17
1736146210000|2025-01-06 06:50:10|2382.55|2371.05|2382.24|2370.74|2383.07|2371.57|2382.17|2370.67|27
1736205740000|2025-01-06 23:22:20|2377.51|2366.01|2378.63|2367.13|2378.68|2367.18|2377.51|2366.01|20
1736146220000|2025-01-06 06:50:20|2382.17|2370.67|2382.9|2371.4|2382.95|2371.45|2382.17|2370.67|15
1736205750000|2025-01-06 23:22:30|2378.65|2367.15|2378.41|2366.91|2378.81|2367.31|2378.34|2366.84|20
1736146230000|2025-01-06 06:50:30|2382.85|2371.35|2383.72|2372.22|2383.95|2372.45|2382.59|2371.09|29
1736205760000|2025-01-06 23:22:40|2378.5|2367|2378.52|2367.02|2379.11|2367.61|2378.46|2366.96|19
1736146240000|2025-01-06 06:50:40|2383.48|2371.98|2383.73|2372.23|2383.87|2372.37|2383.31|2371.81|14
1736205770000|2025-01-06 23:22:50|2378.4|2366.9|2377.95|2366.45|2378.42|2366.92|2377.91|2366.41|18
1736146250000|2025-01-06 06:50:50|2383.71|2372.21|2383.01|2371.51|2383.71|2372.21|2382.58|2371.08|21
1736205780000|2025-01-06 23:23:00|2377.59|2366.09|2377.22|2365.72|2377.8|2366.3|2377.04|2365.54|19
1736146260000|2025-01-06 06:51:00|2383.22|2371.72|2382.36|2370.86|2383.93|2372.43|2382.29|2370.79|28
1736205790000|2025-01-06 23:23:10|2377.28|2365.78|2376.6|2365.1|2377.28|2365.78|2376.58|2365.08|17
1736146270000|2025-01-06 06:51:10|2382.37|2370.87|2382.28|2370.78|2382.75|2371.25|2382.28|2370.78|13
1736205800000|2025-01-06 23:23:20|2376.59|2365.09|2376.56|2365.06|2376.59|2365.09|2376.56|2365.06|2
1736146280000|2025-01-06 06:51:20|2382.27|2370.77|2382.17|2370.67|2382.27|2370.77|2382.17|2370.67|3
1736205810000|2025-01-06 23:23:30|2376.55|2365.05|2376.55|2365.05|2376.55|2365.05|2376.55|2365.05|1
1736146290000|2025-01-06 06:51:30|2381.96|2370.46|2381.75|2370.25|2381.96|2370.46|2381.75|2370.25|2
1736205820000|2025-01-06 23:23:40|2376.84|2365.34|2377.07|2365.57|2377.07|2365.57|2376.84|2365.34|5
1736146300000|2025-01-06 06:51:40|2380.75|2369.25|2379.13|2367.63|2380.75|2369.25|2379.09|2367.59|18
1736205830000|2025-01-06 23:23:50|2377|2365.5|2376.67|2365.17|2377.04|2365.54|2376.67|2365.17|7
1736146310000|2025-01-06 06:51:50|2379.12|2367.62|2379.08|2367.58|2379.17|2367.67|2379.08|2367.58|9
1736205840000|2025-01-06 23:24:00|2376.55|2365.05|2376.55|2365.05|2376.55|2365.05|2376.55|2365.05|1
1736146320000|2025-01-06 06:52:00|2378.93|2367.43|2377.75|2366.25|2378.93|2367.43|2377.7|2366.2|11
1736205860000|2025-01-06 23:24:20|2376.81|2365.31|2376.74|2365.24|2376.91|2365.41|2376.74|2365.24|14
1736146330000|2025-01-06 06:52:10|2378.36|2366.86|2379.54|2368.04|2380.23|2368.73|2378.36|2366.86|24
1736205870000|2025-01-06 23:24:30|2376.73|2365.23|2376.77|2365.27|2376.77|2365.27|2376.62|2365.12|9
1736146340000|2025-01-06 06:52:20|2379.01|2367.51|2380.06|2368.56|2380.34|2368.84|2379|2367.5|22
1736205880000|2025-01-06 23:24:40|2376.83|2365.33|2377.74|2366.24|2377.87|2366.37|2376.83|2365.33|17
1736146350000|2025-01-06 06:52:30|2380.05|2368.55|2380.12|2368.62|2380.33|2368.83|2379.4|2367.9|24
1736205890000|2025-01-06 23:24:50|2377.75|2366.25|2377.22|2365.72|2377.75|2366.25|2377.08|2365.58|16
1736146360000|2025-01-06 06:52:40|2380.19|2368.69|2380.37|2368.87|2380.47|2368.97|2380.04|2368.54|24
1736205900000|2025-01-06 23:25:00|2376.76|2365.26|2376.72|2365.22|2376.76|2365.26|2376.69|2365.19|9
1736146370000|2025-01-06 06:52:50|2380.47|2368.97|2380.16|2368.66|2380.51|2369.01|2380.16|2368.66|25
1736205910000|2025-01-06 23:25:10|2376.81|2365.31|2378.01|2366.51|2378.03|2366.53|2376.81|2365.31|12
1736146380000|2025-01-06 06:53:00|2380.17|2368.67|2380.45|2368.95|2380.88|2369.38|2379.93|2368.43|26
1736205920000|2025-01-06 23:25:20|2378|2366.5|2377.98|2366.48|2378.01|2366.51|2377.89|2366.39|11
1736146390000|2025-01-06 06:53:10|2380.56|2369.06|2381.51|2370.01|2381.68|2370.18|2380.56|2369.06|24
1736205930000|2025-01-06 23:25:30|2377.97|2366.47|2377.37|2365.87|2377.97|2366.47|2377.14|2365.64|14
1736146400000|2025-01-06 06:53:20|2381.52|2370.02|2381.65|2370.15|2381.7|2370.2|2381.51|2370.01|29
1736205940000|2025-01-06 23:25:40|2377.38|2365.88|2377.24|2365.74|2377.51|2366.01|2377.24|2365.74|19
1736146410000|2025-01-06 06:53:30|2381.7|2370.2|2381.47|2369.97|2381.7|2370.2|2380.95|2369.45|22
1736205950000|2025-01-06 23:25:50|2377.12|2365.62|2377.39|2365.89|2377.48|2365.98|2377.12|2365.62|20
1736146420000|2025-01-06 06:53:40|2381.69|2370.19|2383.41|2371.91|2383.55|2372.05|2381.65|2370.15|27
1736205960000|2025-01-06 23:26:00|2377.4|2365.9|2377.36|2365.86|2377.44|2365.94|2377.16|2365.66|19
1736146430000|2025-01-06 06:53:50|2383.44|2371.94|2383.62|2372.12|2383.75|2372.25|2383.32|2371.82|23
1736205970000|2025-01-06 23:26:10|2377.35|2365.85|2377.64|2366.14|2377.69|2366.19|2376.98|2365.48|15
1736146440000|2025-01-06 06:54:00|2383.63|2372.13|2383.05|2371.55|2383.63|2372.13|2382.7|2371.2|17
1736205980000|2025-01-06 23:26:20|2377.67|2366.17|2378.41|2366.91|2378.46|2366.96|2377.67|2366.17|13
1736146450000|2025-01-06 06:54:10|2383|2371.5|2382.67|2371.17|2383.03|2371.53|2382.66|2371.16|23
1736205990000|2025-01-06 23:26:30|2378.47|2366.97|2378.59|2367.09|2378.62|2367.12|2378.41|2366.91|12
1736146460000|2025-01-06 06:54:20|2382.69|2371.19|2382.67|2371.17|2382.79|2371.29|2382.66|2371.16|10
1736206000000|2025-01-06 23:26:40|2378.6|2367.1|2378.38|2366.88|2378.74|2367.24|2378.23|2366.73|19
1736146470000|2025-01-06 06:54:30|2382.66|2371.16|2381.62|2370.12|2382.66|2371.16|2381.4|2369.9|23
1736206010000|2025-01-06 23:26:50|2378.36|2366.86|2378.77|2367.27|2378.83|2367.33|2378.31|2366.81|22
1736146480000|2025-01-06 06:54:40|2381.59|2370.09|2381.27|2369.77|2381.61|2370.11|2381.27|2369.77|22
1736206020000|2025-01-06 23:27:00|2378.76|2367.26|2378.08|2366.58|2378.76|2367.26|2378.06|2366.56|27
1736146490000|2025-01-06 06:54:50|2381.39|2369.89|2381.27|2369.77|2381.48|2369.98|2381.22|2369.72|21
1736206030000|2025-01-06 23:27:10|2378.2|2366.7|2378.12|2366.62|2378.22|2366.72|2377.97|2366.47|23
1736206040000|2025-01-06 23:27:20|2378.1|2366.6|2377.67|2366.17|2378.1|2366.6|2377.42|2365.92|22
1736146500000|2025-01-06 06:55:00|2381.28|2369.78|2380.56|2369.06|2381.28|2369.78|2380.5|2369|20
1736206050000|2025-01-06 23:27:30|2377.73|2366.23|2377.9|2366.4|2377.97|2366.47|2377.73|2366.23|29
1736146510000|2025-01-06 06:55:10|2380.48|2368.98|2378.15|2366.65|2380.48|2368.98|2378.14|2366.64|27
1736206060000|2025-01-06 23:27:40|2377.89|2366.39|2378.37|2366.87|2378.37|2366.87|2377.87|2366.37|8
1736146520000|2025-01-06 06:55:20|2378.13|2366.63|2377.75|2366.25|2378.13|2366.63|2377.75|2366.25|11
1736206070000|2025-01-06 23:27:50|2378.49|2366.99|2378.32|2366.82|2378.71|2367.21|2378.32|2366.82|24
1736146540000|2025-01-06 06:55:40|2377.9|2366.4|2379.68|2368.18|2380.01|2368.51|2377.79|2366.29|21
1736206080000|2025-01-06 23:28:00|2378.31|2366.81|2379.31|2367.81|2379.5|2368|2378.31|2366.81|18
1736146550000|2025-01-06 06:55:50|2379.5|2368|2380.18|2368.68|2380.47|2368.97|2379.5|2368|23
1736206090000|2025-01-06 23:28:10|2379.26|2367.76|2379.5|2368|2379.5|2368|2379.26|2367.76|10
1736146560000|2025-01-06 06:56:00|2380.16|2368.66|2380.35|2368.85|2380.86|2369.36|2380.11|2368.61|23
1736206100000|2025-01-06 23:28:20|2379.26|2367.76|2379.5|2368|2379.5|2368|2379.26|2367.76|2
1736146570000|2025-01-06 06:56:10|2380.56|2369.06|2380.92|2369.42|2381.21|2369.71|2380.41|2368.91|29
1736206140000|2025-01-06 23:29:00|2379.6|2368.1|2379.69|2368.19|2379.69|2368.19|2379.6|2368.1|2
1736146580000|2025-01-06 06:56:20|2380.77|2369.27|2381.17|2369.67|2381.22|2369.72|2380.67|2369.17|23
1736206150000|2025-01-06 23:29:10|2379.73|2368.23|2380.41|2368.91|2380.41|2368.91|2379.73|2368.23|2
1736146590000|2025-01-06 06:56:30|2381.18|2369.68|2381.04|2369.54|2381.18|2369.68|2380.82|2369.32|24
1736206200000|2025-01-06 23:30:00|2380.62|2369.12|2382.9|2371.4|2382.9|2371.4|2380.62|2369.12|7
1736146600000|2025-01-06 06:56:40|2381.01|2369.51|2380.95|2369.45|2381.21|2369.71|2380.93|2369.43|29
1736206210000|2025-01-06 23:30:10|2383.71|2372.21|2383.71|2372.21|2383.71|2372.21|2383.42|2371.92|14
1736146610000|2025-01-06 06:56:50|2381.16|2369.66|2381.16|2369.66|2381.9|2370.4|2381.09|2369.59|19
1736206250000|2025-01-06 23:30:50|2383.79|2372.29|2385.7|2374.2|2385.7|2374.2|2383.79|2372.29|2
1736146620000|2025-01-06 06:57:00|2381.04|2369.54|2380.94|2369.44|2381.96|2370.46|2380.87|2369.37|29
1736206270000|2025-01-06 23:31:10|2385.55|2374.05|2385.7|2374.2|2385.7|2374.2|2385.55|2374.05|8
1736146630000|2025-01-06 06:57:10|2380.95|2369.45|2379.58|2368.08|2381.03|2369.53|2379.46|2367.96|29
1736206290000|2025-01-06 23:31:30|2385.61|2374.11|2382.85|2371.35|2385.61|2374.11|2382.52|2371.02|26
1736146640000|2025-01-06 06:57:20|2379.57|2368.07|2378.74|2367.24|2379.57|2368.07|2378.66|2367.16|18
1736206300000|2025-01-06 23:31:40|2382.59|2371.09|2382.25|2370.75|2382.77|2371.27|2382.17|2370.67|25
1736146650000|2025-01-06 06:57:30|2378.61|2367.11|2379.58|2368.08|2379.58|2368.08|2378.25|2366.75|26
1736206310000|2025-01-06 23:31:50|2382.26|2370.76|2381.58|2370.08|2382.26|2370.76|2381.12|2369.62|25
1736146660000|2025-01-06 06:57:40|2379.86|2368.36|2378.18|2366.68|2379.86|2368.36|2378.17|2366.67|25
1736206320000|2025-01-06 23:32:00|2381.82|2370.32|2382.55|2371.05|2382.91|2371.41|2381.82|2370.32|23
1736146670000|2025-01-06 06:57:50|2378.23|2366.73|2378.11|2366.61|2378.95|2367.45|2378.06|2366.56|25
1736206330000|2025-01-06 23:32:10|2382.37|2370.87|2381.14|2369.64|2382.37|2370.87|2380.73|2369.23|28
1736146680000|2025-01-06 06:58:00|2378.08|2366.58|2377.75|2366.25|2378.08|2366.58|2377.75|2366.25|12
1736206340000|2025-01-06 23:32:20|2381.1|2369.6|2381.84|2370.34|2382.27|2370.77|2381.1|2369.6|24
1736146700000|2025-01-06 06:58:20|2377.73|2366.23|2377.7|2366.2|2377.73|2366.23|2377.7|2366.2|2
1736206350000|2025-01-06 23:32:30|2381.87|2370.37|2382.41|2370.91|2382.42|2370.92|2381.87|2370.37|21
1736146710000|2025-01-06 06:58:30|2376.97|2365.47|2376.42|2364.92|2376.97|2365.47|2376.27|2364.77|8
1736206360000|2025-01-06 23:32:40|2382.4|2370.9|2381.94|2370.44|2382.53|2371.03|2381.71|2370.21|29
1736146720000|2025-01-06 06:58:40|2376.38|2364.88|2376.37|2364.87|2376.44|2364.94|2376.29|2364.79|21
1736206370000|2025-01-06 23:32:50|2381.87|2370.37|2383.08|2371.58|2383.08|2371.58|2381.87|2370.37|15
1736146730000|2025-01-06 06:58:50|2376.36|2364.86|2376.44|2364.94|2376.49|2364.99|2376.24|2364.74|19
1736206380000|2025-01-06 23:33:00|2383.02|2371.52|2382.47|2370.97|2383.02|2371.52|2382.25|2370.75|33
1736146740000|2025-01-06 06:59:00|2376.5|2365|2376.4|2364.9|2376.63|2365.13|2376.4|2364.9|15
1736206390000|2025-01-06 23:33:10|2382.38|2370.88|2381.18|2369.68|2382.38|2370.88|2381.03|2369.53|25
1736146750000|2025-01-06 06:59:10|2376.42|2364.92|2377.22|2365.72|2377.22|2365.72|2376.42|2364.92|15
1736206400000|2025-01-06 23:33:20|2380.86|2369.36|2380.53|2369.03|2381.07|2369.57|2380.53|2369.03|24
1736146760000|2025-01-06 06:59:20|2377.23|2365.73|2377.5|2366|2377.5|2366|2377.22|2365.72|13
1736206410000|2025-01-06 23:33:30|2380.23|2368.73|2380|2368.5|2380.27|2368.77|2379.86|2368.36|26
1736146770000|2025-01-06 06:59:30|2377.43|2365.93|2377.43|2365.93|2377.47|2365.97|2377.36|2365.86|30
1736206420000|2025-01-06 23:33:40|2379.98|2368.48|2380.63|2369.13|2380.63|2369.13|2379.88|2368.38|17
1736146780000|2025-01-06 06:59:40|2377.42|2365.92|2377.81|2366.31|2377.86|2366.36|2377.39|2365.89|30
1736206430000|2025-01-06 23:33:50|2380.54|2369.04|2381.33|2369.83|2381.37|2369.87|2380.54|2369.04|22
1736146790000|2025-01-06 06:59:50|2377.84|2366.34|2378.02|2366.52|2378.14|2366.64|2377.59|2366.09|25
1736206440000|2025-01-06 23:34:00|2381.3|2369.8|2380.93|2369.43|2381.3|2369.8|2380.6|2369.1|25
1736206450000|2025-01-06 23:34:10|2380.78|2369.28|2381.48|2369.98|2381.49|2369.99|2380.74|2369.24|26
1736146800000|2025-01-06 07:00:00|2378.06|2366.56|2379.36|2367.86|2379.39|2367.89|2378|2366.5|27
1736206460000|2025-01-06 23:34:20|2381.44|2369.94|2381.34|2369.84|2381.47|2369.97|2381.2|2369.7|15
1736146810000|2025-01-06 07:00:10|2378.59|2367.09|2378.05|2366.55|2378.8|2367.3|2378.05|2366.55|24
1736206470000|2025-01-06 23:34:30|2380.93|2369.43|2380.73|2369.23|2381.24|2369.74|2380.35|2368.85|22
1736146820000|2025-01-06 07:00:20|2378.17|2366.67|2378.39|2366.89|2378.39|2366.89|2377.99|2366.49|24
1736206480000|2025-01-06 23:34:40|2380.57|2369.07|2380.79|2369.29|2380.91|2369.41|2380.45|2368.95|29
1736146830000|2025-01-06 07:00:30|2378.54|2367.04|2380.63|2369.13|2380.65|2369.15|2378.54|2367.04|22
1736206490000|2025-01-06 23:34:50|2380.47|2368.97|2379.78|2368.28|2380.77|2369.27|2379.78|2368.28|26
1736146840000|2025-01-06 07:00:40|2380.64|2369.14|2381.09|2369.59|2381.22|2369.72|2380.6|2369.1|24
1736206500000|2025-01-06 23:35:00|2379.79|2368.29|2379.84|2368.34|2380.1|2368.6|2379.61|2368.11|23
1736146850000|2025-01-06 07:00:50|2381.1|2369.6|2380.94|2369.44|2381.1|2369.6|2380.31|2368.81|25
1736206510000|2025-01-06 23:35:10|2379.73|2368.23|2380.81|2369.31|2380.81|2369.31|2379.73|2368.23|22
1736146860000|2025-01-06 07:01:00|2380.98|2369.48|2380.48|2368.98|2381.03|2369.53|2380.12|2368.62|33
1736206520000|2025-01-06 23:35:20|2380.93|2369.43|2381.15|2369.65|2381.15|2369.65|2380.57|2369.07|20
1736146870000|2025-01-06 07:01:10|2380.26|2368.76|2379.06|2367.56|2380.26|2368.76|2379.06|2367.56|21
1736206530000|2025-01-06 23:35:30|2381.21|2369.71|2380.76|2369.26|2381.43|2369.93|2380.68|2369.18|15
1736146880000|2025-01-06 07:01:20|2378.9|2367.4|2380.07|2368.57|2380.18|2368.68|2378.63|2367.13|23
1736206540000|2025-01-06 23:35:40|2380.75|2369.25|2380.33|2368.83|2380.86|2369.36|2380.29|2368.79|13
1736146890000|2025-01-06 07:01:30|2380.06|2368.56|2380.28|2368.78|2380.28|2368.78|2379.97|2368.47|15
1736206550000|2025-01-06 23:35:50|2380.28|2368.78|2379.78|2368.28|2380.4|2368.9|2379.6|2368.1|18
1736146900000|2025-01-06 07:01:40|2380.24|2368.74|2380.78|2369.28|2380.93|2369.43|2380.24|2368.74|27
1736206560000|2025-01-06 23:36:00|2379.84|2368.34|2378.54|2367.04|2379.85|2368.35|2378.42|2366.92|18
1736146910000|2025-01-06 07:01:50|2380.76|2369.26|2381.67|2370.17|2381.93|2370.43|2380.72|2369.22|21
1736206570000|2025-01-06 23:36:10|2378.53|2367.03|2378.97|2367.47|2378.97|2367.47|2378.53|2367.03|8
1736146920000|2025-01-06 07:02:00|2381.68|2370.18|2381.81|2370.31|2381.92|2370.42|2381.68|2370.18|22
1736206580000|2025-01-06 23:36:20|2378.98|2367.48|2378.91|2367.41|2378.98|2367.48|2378.58|2367.08|23
1736146930000|2025-01-06 07:02:10|2381.77|2370.27|2382.82|2371.32|2383.07|2371.57|2381.51|2370.01|27
1736206590000|2025-01-06 23:36:30|2378.97|2367.47|2378.91|2367.41|2378.97|2367.47|2378.85|2367.35|3
1736146940000|2025-01-06 07:02:20|2382.86|2371.36|2382.34|2370.84|2382.86|2371.36|2382.27|2370.77|24
1736206600000|2025-01-06 23:36:40|2378.81|2367.31|2378.77|2367.27|2378.94|2367.44|2378.74|2367.24|13
1736146950000|2025-01-06 07:02:30|2382.42|2370.92|2381.47|2369.97|2382.42|2370.92|2381.32|2369.82|23
1736206610000|2025-01-06 23:36:50|2378.83|2367.33|2378.92|2367.42|2378.95|2367.45|2378.83|2367.33|13
1736146960000|2025-01-06 07:02:40|2381.38|2369.88|2382.12|2370.62|2382.12|2370.62|2380.62|2369.12|26
1736206620000|2025-01-06 23:37:00|2378.83|2367.33|2378.61|2367.11|2378.89|2367.39|2378.47|2366.97|17
1736146970000|2025-01-06 07:02:50|2382.11|2370.61|2382.49|2370.99|2382.81|2371.31|2382.11|2370.61|27
1736206630000|2025-01-06 23:37:10|2378.52|2367.02|2378.44|2366.94|2378.9|2367.4|2377.91|2366.41|15
1736146980000|2025-01-06 07:03:00|2382.59|2371.09|2383.8|2372.3|2383.9|2372.4|2382.49|2370.99|27
1736206640000|2025-01-06 23:37:20|2378.47|2366.97|2377.92|2366.42|2378.92|2367.42|2377.49|2365.99|17
1736146990000|2025-01-06 07:03:10|2383.84|2372.34|2383.48|2371.98|2383.84|2372.34|2383.48|2371.98|29
1736206650000|2025-01-06 23:37:30|2378.19|2366.69|2377.86|2366.36|2378.37|2366.87|2377.73|2366.23|7
1736147000000|2025-01-06 07:03:20|2383.57|2372.07|2384.65|2373.15|2385.15|2373.65|2383.5|2372|20
1736206660000|2025-01-06 23:37:40|2377.85|2366.35|2377.88|2366.38|2377.91|2366.41|2377.85|2366.35|9
1736147010000|2025-01-06 07:03:30|2384.82|2373.32|2383.8|2372.3|2384.92|2373.42|2383.8|2372.3|24
1736206670000|2025-01-06 23:37:50|2377.87|2366.37|2378.06|2366.56|2378.06|2366.56|2377.87|2366.37|4
1736147020000|2025-01-06 07:03:40|2382.92|2371.42|2381.3|2369.8|2382.92|2371.42|2381.3|2369.8|25
1736206680000|2025-01-06 23:38:00|2377.94|2366.44|2377.59|2366.09|2377.94|2366.44|2377.59|2366.09|4
1736147030000|2025-01-06 07:03:50|2380.87|2369.37|2379.07|2367.57|2380.95|2369.45|2378.8|2367.3|32
1736206690000|2025-01-06 23:38:10|2377.64|2366.14|2377.45|2365.95|2377.67|2366.17|2377.45|2365.95|20
1736147040000|2025-01-06 07:04:00|2379.21|2367.71|2380.02|2368.52|2380.2|2368.7|2379.21|2367.71|24
1736206700000|2025-01-06 23:38:20|2377.43|2365.93|2377.27|2365.77|2377.46|2365.96|2377.13|2365.63|19
1736147050000|2025-01-06 07:04:10|2380.08|2368.58|2380.81|2369.31|2380.96|2369.46|2379.84|2368.34|29
1736206710000|2025-01-06 23:38:30|2377.34|2365.84|2377.73|2366.23|2377.73|2366.23|2377.34|2365.84|21
1736147060000|2025-01-06 07:04:20|2380.87|2369.37|2378.86|2367.36|2380.95|2369.45|2378.86|2367.36|31
1736206720000|2025-01-06 23:38:40|2377.79|2366.29|2378.77|2367.27|2378.77|2367.27|2377.79|2366.29|8
1736147070000|2025-01-06 07:04:30|2378.75|2367.25|2376.85|2365.35|2378.78|2367.28|2376.85|2365.35|20
1736206730000|2025-01-06 23:38:50|2378.78|2367.28|2378.94|2367.44|2378.94|2367.44|2378.59|2367.09|8
1736147080000|2025-01-06 07:04:40|2376.82|2365.32|2376.23|2364.73|2376.82|2365.32|2376.23|2364.73|8
1736206740000|2025-01-06 23:39:00|2378.95|2367.45|2380.18|2368.68|2380.18|2368.68|2378.85|2367.35|15
1736206750000|2025-01-06 23:39:10|2380.15|2368.65|2381.09|2369.59|2381.17|2369.67|2380.13|2368.63|19
1736147100000|2025-01-06 07:05:00|2376.32|2364.82|2376.41|2364.91|2376.46|2364.96|2376.23|2364.73|10
1736206760000|2025-01-06 23:39:20|2381.01|2369.51|2381.46|2369.96|2381.57|2370.07|2380.94|2369.44|23
1736147110000|2025-01-06 07:05:10|2376.48|2364.98|2377.02|2365.52|2377.39|2365.89|2376.47|2364.97|28
1736206770000|2025-01-06 23:39:30|2381.42|2369.92|2381.41|2369.91|2381.48|2369.98|2381.33|2369.83|24
1736147120000|2025-01-06 07:05:20|2376.88|2365.38|2374.68|2363.18|2376.88|2365.38|2374.53|2363.03|19
1736206780000|2025-01-06 23:39:40|2381.43|2369.93|2381.77|2370.27|2381.77|2370.27|2381.42|2369.92|6
1736147130000|2025-01-06 07:05:30|2374.73|2363.23|2374.47|2362.97|2376.03|2364.53|2374.47|2362.97|24
1736206800000|2025-01-06 23:40:00|2381.72|2370.22|2381.38|2369.88|2381.72|2370.22|2381.19|2369.69|18
1736147140000|2025-01-06 07:05:40|2374.44|2362.94|2374.17|2362.67|2374.44|2362.94|2374.17|2362.67|15
1736206810000|2025-01-06 23:40:10|2381.44|2369.94|2380.36|2368.86|2381.44|2369.94|2380.18|2368.68|21
1736147150000|2025-01-06 07:05:50|2374.19|2362.69|2374.18|2362.68|2374.19|2362.69|2374.17|2362.67|12
1736206820000|2025-01-06 23:40:20|2380.35|2368.85|2379.79|2368.29|2380.35|2368.85|2379.77|2368.27|25
1736147160000|2025-01-06 07:06:00|2374.17|2362.67|2374.28|2362.78|2374.36|2362.86|2374.17|2362.67|13
1736206830000|2025-01-06 23:40:30|2379.85|2368.35|2380.79|2369.29|2380.79|2369.29|2379.81|2368.31|23
1736147170000|2025-01-06 07:06:10|2374.24|2362.74|2374.17|2362.67|2374.24|2362.74|2374.17|2362.67|2
1736206840000|2025-01-06 23:40:40|2380.74|2369.24|2380.38|2368.88|2380.74|2369.24|2380.28|2368.78|26
1736147190000|2025-01-06 07:06:30|2373.67|2362.17|2371.96|2360.46|2373.67|2362.17|2371.96|2360.46|7
1736206850000|2025-01-06 23:40:50|2380.36|2368.86|2380.23|2368.73|2380.39|2368.89|2380.07|2368.57|19
1736147200000|2025-01-06 07:06:40|2372.09|2360.59|2372.2|2360.7|2372.38|2360.88|2372.01|2360.51|27
1736206860000|2025-01-06 23:41:00|2380.25|2368.75|2380.7|2369.2|2380.76|2369.26|2380.23|2368.73|27
1736147210000|2025-01-06 07:06:50|2372.24|2360.74|2371.6|2360.1|2373.11|2361.61|2371.6|2360.1|24
1736206870000|2025-01-06 23:41:10|2380.72|2369.22|2381.68|2370.18|2381.68|2370.18|2380.68|2369.18|23
1736147230000|2025-01-06 07:07:10|2371.75|2360.25|2372.14|2360.64|2372.38|2360.88|2371.72|2360.22|28
1736206880000|2025-01-06 23:41:20|2381.56|2370.06|2381.77|2370.27|2381.77|2370.27|2381.55|2370.05|11
1736147240000|2025-01-06 07:07:20|2372.11|2360.61|2371.86|2360.36|2372.21|2360.71|2371.69|2360.19|19
1736207030000|2025-01-06 23:43:50|2382.23|2370.73|2383.72|2372.22|2383.72|2372.22|2382.23|2370.73|7
1736147250000|2025-01-06 07:07:30|2371.9|2360.4|2372.9|2361.4|2372.98|2361.48|2371.9|2360.4|27
1736207080000|2025-01-06 23:44:40|2383.6|2372.1|2383.5|2372|2383.65|2372.15|2383.38|2371.88|16
1736147260000|2025-01-06 07:07:40|2372.94|2361.44|2373.89|2362.39|2373.89|2362.39|2372.59|2361.09|21
1736207090000|2025-01-06 23:44:50|2383.47|2371.97|2383.2|2371.7|2383.56|2372.06|2383.2|2371.7|23
1736147270000|2025-01-06 07:07:50|2373.91|2362.41|2373.14|2361.64|2373.92|2362.42|2372.89|2361.39|30
1736207100000|2025-01-06 23:45:00|2383.23|2371.73|2383.03|2371.53|2383.23|2371.73|2382.53|2371.03|20
1736147280000|2025-01-06 07:08:00|2373.15|2361.65|2373.36|2361.86|2373.82|2362.32|2372.61|2361.11|26
1736207110000|2025-01-06 23:45:10|2383.29|2371.79|2382.8|2371.3|2383.33|2371.83|2382.76|2371.26|24
1736147290000|2025-01-06 07:08:10|2373.28|2361.78|2373.7|2362.2|2373.91|2362.41|2372.58|2361.08|25
1736207120000|2025-01-06 23:45:20|2382.81|2371.31|2383.05|2371.55|2383.09|2371.59|2382.81|2371.31|19
1736147300000|2025-01-06 07:08:20|2373.64|2362.14|2373.98|2362.48|2373.98|2362.48|2373.4|2361.9|23
1736207130000|2025-01-06 23:45:30|2382.98|2371.48|2383.64|2372.14|2383.69|2372.19|2382.98|2371.48|18
1736147310000|2025-01-06 07:08:30|2373.92|2362.42|2373.97|2362.47|2374.17|2362.67|2373.87|2362.37|22
1736207140000|2025-01-06 23:45:40|2383.63|2372.13|2383.72|2372.22|2383.72|2372.22|2383.63|2372.13|9
1736147320000|2025-01-06 07:08:40|2373.99|2362.49|2374.17|2362.67|2374.17|2362.67|2373.99|2362.49|7
1736207170000|2025-01-06 23:46:10|2383.81|2372.31|2383.9|2372.4|2383.9|2372.4|2383.81|2372.31|2
1736147330000|2025-01-06 07:08:50|2374.05|2362.55|2374.06|2362.56|2374.12|2362.62|2374.04|2362.54|6
1736207180000|2025-01-06 23:46:20|2384.33|2372.83|2384.8|2373.3|2384.8|2373.3|2384.33|2372.83|4
1736147340000|2025-01-06 07:09:00|2374.17|2362.67|2376.29|2364.79|2376.31|2364.81|2374.17|2362.67|10
1736207190000|2025-01-06 23:46:30|2385.73|2374.23|2385.9|2374.4|2386.12|2374.62|2385.41|2373.91|18
1736147350000|2025-01-06 07:09:10|2376.32|2364.82|2374.4|2362.9|2376.34|2364.84|2374.4|2362.9|29
1736207200000|2025-01-06 23:46:40|2385.98|2374.48|2386.66|2375.16|2386.66|2375.16|2385.69|2374.19|11
1736147360000|2025-01-06 07:09:20|2374.43|2362.93|2373.93|2362.43|2374.77|2363.27|2373.93|2362.43|15
1736207210000|2025-01-06 23:46:50|2386.6|2375.1|2384.96|2373.46|2386.6|2375.1|2384.79|2373.29|22
1736147370000|2025-01-06 07:09:30|2373.92|2362.42|2373.31|2361.81|2373.92|2362.42|2373.27|2361.77|21
1736207220000|2025-01-06 23:47:00|2384.81|2373.31|2386.66|2375.16|2386.66|2375.16|2384.78|2373.28|24
1736147380000|2025-01-06 07:09:40|2373.48|2361.98|2373.68|2362.18|2373.77|2362.27|2373.23|2361.73|22
1736207230000|2025-01-06 23:47:10|2386.65|2375.15|2386.15|2374.65|2386.94|2375.44|2385.62|2374.12|28
1736147390000|2025-01-06 07:09:50|2373.51|2362.01|2372.88|2361.38|2373.75|2362.25|2372.86|2361.36|29
1736207240000|2025-01-06 23:47:20|2385.96|2374.46|2385.17|2373.67|2386.24|2374.74|2385.17|2373.67|17
1736147400000|2025-01-06 07:10:00|2372.77|2361.27|2371.93|2360.43|2372.79|2361.29|2371.79|2360.29|25
1736207250000|2025-01-06 23:47:30|2385.18|2373.68|2383.97|2372.47|2385.18|2373.68|2383.91|2372.41|19
1736147410000|2025-01-06 07:10:10|2372.21|2360.71|2372.87|2361.37|2373.11|2361.61|2372.06|2360.56|29
1736207260000|2025-01-06 23:47:40|2383.99|2372.49|2384.35|2372.85|2384.35|2372.85|2383.99|2372.49|21
1736147420000|2025-01-06 07:10:20|2372.91|2361.41|2371.51|2360.01|2372.92|2361.42|2371.48|2359.98|24
1736207270000|2025-01-06 23:47:50|2384.47|2372.97|2384.61|2373.11|2384.73|2373.23|2383.98|2372.48|20
1736147430000|2025-01-06 07:10:30|2371.52|2360.02|2371.96|2360.46|2372.13|2360.63|2371.01|2359.51|21
1736207280000|2025-01-06 23:48:00|2384.6|2373.1|2384.28|2372.78|2384.7|2373.2|2383.86|2372.36|33
1736147440000|2025-01-06 07:10:40|2371.87|2360.37|2372.61|2361.11|2372.72|2361.22|2371.35|2359.85|29
1736207290000|2025-01-06 23:48:10|2384.38|2372.88|2383.86|2372.36|2384.66|2373.16|2383.86|2372.36|15
1736147450000|2025-01-06 07:10:50|2372.66|2361.16|2373.07|2361.57|2373.11|2361.61|2372.42|2360.92|27
1736207300000|2025-01-06 23:48:20|2383.81|2372.31|2383.5|2372|2383.97|2372.47|2383.42|2371.92|22
1736147460000|2025-01-06 07:11:00|2373.06|2361.56|2373.57|2362.07|2373.93|2362.43|2371.91|2360.41|32
1736207310000|2025-01-06 23:48:30|2383.61|2372.11|2383.26|2371.76|2383.89|2372.39|2383.13|2371.63|22
1736147470000|2025-01-06 07:11:10|2373.54|2362.04|2373.44|2361.94|2374|2362.5|2373.36|2361.86|25
1736207320000|2025-01-06 23:48:40|2383.25|2371.75|2383.24|2371.74|2383.46|2371.96|2383.09|2371.59|19
1736147480000|2025-01-06 07:11:20|2373.43|2361.93|2373.06|2361.56|2373.43|2361.93|2372.88|2361.38|31
1736207330000|2025-01-06 23:48:50|2383.22|2371.72|2383.59|2372.09|2383.68|2372.18|2383.06|2371.56|23
1736147490000|2025-01-06 07:11:30|2372.99|2361.49|2372.64|2361.14|2373.11|2361.61|2372.36|2360.86|21
1736207340000|2025-01-06 23:49:00|2383.56|2372.06|2383.58|2372.08|2383.66|2372.16|2383.15|2371.65|20
1736147500000|2025-01-06 07:11:40|2372.67|2361.17|2372.69|2361.19|2375.27|2363.77|2372.67|2361.17|26
1736207350000|2025-01-06 23:49:10|2383.49|2371.99|2383.76|2372.26|2383.76|2372.26|2383.43|2371.93|14
1736147510000|2025-01-06 07:11:50|2372.4|2360.9|2374.1|2362.6|2374.24|2362.74|2372.28|2360.78|26
1736207360000|2025-01-06 23:49:20|2383.86|2372.36|2384.38|2372.88|2384.55|2373.05|2383.86|2372.36|17
1736147520000|2025-01-06 07:12:00|2374.17|2362.67|2375.45|2363.95|2376.86|2365.36|2374.17|2362.67|19
1736207370000|2025-01-06 23:49:30|2384.37|2372.87|2384.79|2373.29|2384.82|2373.32|2384.31|2372.81|22
1736147530000|2025-01-06 07:12:10|2375.38|2363.88|2375.46|2363.96|2375.63|2364.13|2374.53|2363.03|31
1736207380000|2025-01-06 23:49:40|2384.81|2373.31|2384.77|2373.27|2384.85|2373.35|2384.71|2373.21|22
1736147540000|2025-01-06 07:12:20|2375.34|2363.84|2373.68|2362.18|2375.34|2363.84|2373.49|2361.99|27
1736207390000|2025-01-06 23:49:50|2384.84|2373.34|2385.74|2374.24|2385.84|2374.34|2384.81|2373.31|19
1736147550000|2025-01-06 07:12:30|2373.91|2362.41|2372.45|2360.95|2373.91|2362.41|2372.45|2360.95|27
1736207400000|2025-01-06 23:50:00|2385.58|2374.08|2386.82|2375.32|2386.82|2375.32|2385.56|2374.06|20
1736147560000|2025-01-06 07:12:40|2372.44|2360.94|2371.54|2360.04|2372.44|2360.94|2371.41|2359.91|28
1736207410000|2025-01-06 23:50:10|2386.81|2375.31|2385.86|2374.36|2386.82|2375.32|2385.76|2374.26|17
1736147570000|2025-01-06 07:12:50|2371.5|2360|2371.37|2359.87|2371.92|2360.42|2371.32|2359.82|28
1736207420000|2025-01-06 23:50:20|2385.84|2374.34|2386.21|2374.71|2386.21|2374.71|2385.74|2374.24|21
1736147580000|2025-01-06 07:13:00|2371.43|2359.93|2371.64|2360.14|2372.6|2361.1|2371.39|2359.89|33
1736207430000|2025-01-06 23:50:30|2386.19|2374.69|2386.05|2374.55|2386.22|2374.72|2385.3|2373.8|21
1736147590000|2025-01-06 07:13:10|2371.6|2360.1|2370.78|2359.28|2372.01|2360.51|2370.78|2359.28|23
1736207440000|2025-01-06 23:50:40|2386.2|2374.7|2386.71|2375.21|2386.87|2375.37|2386.13|2374.63|19
1736147600000|2025-01-06 07:13:20|2370.8|2359.3|2370.37|2358.87|2370.8|2359.3|2370.37|2358.87|19
1736207450000|2025-01-06 23:50:50|2386.7|2375.2|2386.88|2375.38|2386.88|2375.38|2386.7|2375.2|13
1736147610000|2025-01-06 07:13:30|2369.88|2358.38|2366.99|2355.49|2369.88|2358.38|2366.99|2355.49|9
1736207460000|2025-01-06 23:51:00|2386.86|2375.36|2386.65|2375.15|2386.86|2375.36|2386.63|2375.13|10
1736147620000|2025-01-06 07:13:40|2367.23|2355.73|2367.64|2356.14|2368.11|2356.61|2366.99|2355.49|20
1736207470000|2025-01-06 23:51:10|2386.67|2375.17|2386.88|2375.38|2386.88|2375.38|2386.67|2375.17|12
1736147630000|2025-01-06 07:13:50|2367.87|2356.37|2367.86|2356.36|2368.14|2356.64|2367.55|2356.05|21
1736207520000|2025-01-06 23:52:00|2386.71|2375.21|2384.97|2373.47|2386.71|2375.21|2384.97|2373.47|7
1736147640000|2025-01-06 07:14:00|2367.98|2356.48|2368.27|2356.77|2368.69|2357.19|2367.98|2356.48|28
1736207530000|2025-01-06 23:52:10|2384.91|2373.41|2385.54|2374.04|2385.58|2374.08|2384.7|2373.2|21
1736147650000|2025-01-06 07:14:10|2368.11|2356.61|2368.24|2356.74|2368.77|2357.27|2367.76|2356.26|26
1736207540000|2025-01-06 23:52:20|2386.02|2374.52|2386.13|2374.63|2386.24|2374.74|2385.81|2374.31|25
1736147660000|2025-01-06 07:14:20|2368.2|2356.7|2368.76|2357.26|2368.77|2357.27|2368.02|2356.52|20
1736207550000|2025-01-06 23:52:30|2386.03|2374.53|2386.8|2375.3|2386.8|2375.3|2386.03|2374.53|19
1736147670000|2025-01-06 07:14:30|2369.63|2358.13|2370.28|2358.78|2370.41|2358.91|2369.63|2358.13|24
1736207560000|2025-01-06 23:52:40|2386.79|2375.29|2386.88|2375.38|2386.88|2375.38|2386.75|2375.25|8
1736147680000|2025-01-06 07:14:40|2370.22|2358.72|2370.01|2358.51|2370.34|2358.84|2369.85|2358.35|29
1736207640000|2025-01-06 23:54:00|2386.81|2375.31|2386.78|2375.28|2386.82|2375.32|2386.76|2375.26|9
1736147690000|2025-01-06 07:14:50|2369.98|2358.48|2370.77|2359.27|2370.87|2359.37|2369.72|2358.22|31
1736207650000|2025-01-06 23:54:10|2386.72|2375.22|2386.88|2375.38|2386.88|2375.38|2386.72|2375.22|5
1736207670000|2025-01-06 23:54:30|2386.72|2375.22|2386.72|2375.22|2386.78|2375.28|2386.71|2375.21|6
1736147700000|2025-01-06 07:15:00|2370.7|2359.2|2368.5|2357|2371.55|2360.05|2368.47|2356.97|27
1736207680000|2025-01-06 23:54:40|2386.73|2375.23|2386.88|2375.38|2386.88|2375.38|2386.73|2375.23|4
1736147710000|2025-01-06 07:15:10|2368.43|2356.93|2367.21|2355.71|2368.8|2357.3|2367.21|2355.71|32
1736147720000|2025-01-06 07:15:20|2367.17|2355.67|2367.85|2356.35|2368.08|2356.58|2366.99|2355.49|24
1736207720000|2025-01-06 23:55:20|2387.29|2375.79|2387.69|2376.19|2387.69|2376.19|2387.29|2375.79|2
1736147730000|2025-01-06 07:15:30|2368.14|2356.64|2368.55|2357.05|2368.74|2357.24|2367.62|2356.12|27
1736207730000|2025-01-06 23:55:30|2387.56|2376.06|2387.11|2375.61|2387.6|2376.1|2387.07|2375.57|11
1736147740000|2025-01-06 07:15:40|2368.61|2357.11|2368.02|2356.52|2368.61|2357.11|2367.63|2356.13|21
1736207740000|2025-01-06 23:55:40|2387.32|2375.82|2386.81|2375.31|2387.33|2375.83|2386.61|2375.11|14
1736147750000|2025-01-06 07:15:50|2368.04|2356.54|2367.51|2356.01|2368.04|2356.54|2367.3|2355.8|31
1736207750000|2025-01-06 23:55:50|2386.82|2375.32|2386.9|2375.4|2387.22|2375.72|2386.6|2375.1|21
1736147760000|2025-01-06 07:16:00|2367.52|2356.02|2366.99|2355.49|2367.59|2356.09|2366.99|2355.49|12
1736207760000|2025-01-06 23:56:00|2387.04|2375.54|2387.86|2376.36|2387.86|2376.36|2386.97|2375.47|14
1736147780000|2025-01-06 07:16:20|2366.37|2354.87|2365.75|2354.25|2366.37|2354.87|2365.75|2354.25|9
1736207780000|2025-01-06 23:56:20|2387.73|2376.23|2387.76|2376.26|2387.78|2376.28|2387.67|2376.17|6
1736147810000|2025-01-06 07:16:50|2365.77|2354.27|2366.06|2354.56|2366.06|2354.56|2365.75|2354.25|12
1736207790000|2025-01-06 23:56:30|2387.79|2376.29|2387.82|2376.32|2387.86|2376.36|2387.76|2376.26|7
1736147820000|2025-01-06 07:17:00|2365.94|2354.44|2365.92|2354.42|2366.35|2354.85|2365.86|2354.36|21
1736207800000|2025-01-06 23:56:40|2387.83|2376.33|2387.86|2376.36|2387.86|2376.36|2387.83|2376.33|5
1736147830000|2025-01-06 07:17:10|2365.98|2354.48|2365.75|2354.25|2366.15|2354.65|2365.75|2354.25|10
1736207880000|2025-01-06 23:58:00|2388.61|2377.11|2388.93|2377.43|2389.12|2377.62|2388.61|2377.11|13
1736147850000|2025-01-06 07:17:30|2365.96|2354.46|2366|2354.5|2366.15|2354.65|2365.82|2354.32|19
1736207890000|2025-01-06 23:58:10|2388.87|2377.37|2388.88|2377.38|2388.98|2377.48|2388.67|2377.17|20
1736147860000|2025-01-06 07:17:40|2365.95|2354.45|2365.75|2354.25|2365.95|2354.45|2365.75|2354.25|7
1736207900000|2025-01-06 23:58:20|2389.21|2377.71|2389.44|2377.94|2389.44|2377.94|2389.08|2377.58|16
1736147870000|2025-01-06 07:17:50|2365.81|2354.31|2366.1|2354.6|2366.41|2354.91|2365.81|2354.31|22
1736207910000|2025-01-06 23:58:30|2389.5|2378|2389.39|2377.89|2389.55|2378.05|2389.39|2377.89|19
1736147880000|2025-01-06 07:18:00|2366.15|2354.65|2364.81|2353.31|2366.19|2354.69|2364.81|2353.31|12
1736207920000|2025-01-06 23:58:40|2389.41|2377.91|2389.44|2377.94|2389.44|2377.94|2389.41|2377.91|4
1736147900000|2025-01-06 07:18:20|2364.56|2353.06|2363.54|2352.04|2364.56|2353.06|2363.54|2352.04|6
1736207930000|2025-01-06 23:58:50|2389.52|2378.02|2389.87|2378.37|2390|2378.5|2389.39|2377.89|20
1736147910000|2025-01-06 07:18:30|2363.63|2352.13|2363.99|2352.49|2364.79|2353.29|2363.63|2352.13|31
1736207940000|2025-01-06 23:59:00|2389.89|2378.39|2390.12|2378.62|2390.12|2378.62|2389.89|2378.39|17
1736147920000|2025-01-06 07:18:40|2363.95|2352.45|2363.54|2352.04|2364.12|2352.62|2363.54|2352.04|17
1736207950000|2025-01-06 23:59:10|2390.14|2378.64|2390.48|2378.98|2390.69|2379.19|2390.08|2378.58|21
1736147930000|2025-01-06 07:18:50|2363.27|2351.77|2362.33|2350.83|2363.27|2351.77|2362.33|2350.83|3
1736207960000|2025-01-06 23:59:20|2390.41|2378.91|2389.54|2378.04|2390.41|2378.91|2388.94|2377.44|24
1736147940000|2025-01-06 07:19:00|2362.8|2351.3|2362.33|2350.83|2362.8|2351.3|2362.33|2350.83|8
1736207970000|2025-01-06 23:59:30|2389.57|2378.07|2389.58|2378.08|2389.77|2378.27|2389.56|2378.06|18
1736147950000|2025-01-06 07:19:10|2362.55|2351.05|2362.8|2351.3|2362.8|2351.3|2362.47|2350.97|16
1736207980000|2025-01-06 23:59:40|2389.77|2378.27|2389.15|2377.65|2389.77|2378.27|2389.12|2377.62|16
1736147960000|2025-01-06 07:19:20|2362.5|2351|2362.33|2350.83|2362.54|2351.04|2362.33|2350.83|5
1736207990000|2025-01-06 23:59:50|2389.14|2377.64|2388.87|2377.37|2389.42|2377.92|2388.73|2377.23|16
1736147990000|2025-01-06 07:19:50|2362.36|2350.86|2362.55|2351.05|2362.82|2351.32|2362.36|2350.86|13
1736148000000|2025-01-06 07:20:00|2362.47|2350.97|2362.33|2350.83|2362.47|2350.97|2362.33|2350.83|3
1736148010000|2025-01-06 07:20:10|2362.55|2351.05|2362.52|2351.02|2363.72|2352.22|2362.52|2351.02|19
1736148020000|2025-01-06 07:20:20|2362.65|2351.15|2362.74|2351.24|2362.74|2351.24|2362.33|2350.83|15
1736148030000|2025-01-06 07:20:30|2362.65|2351.15|2363.61|2352.11|2363.81|2352.31|2362.53|2351.03|23
1736148040000|2025-01-06 07:20:40|2363.66|2352.16|2362.49|2350.99|2364.83|2353.33|2362.49|2350.99|30
1736148050000|2025-01-06 07:20:50|2362.7|2351.2|2362.33|2350.83|2362.7|2351.2|2362.33|2350.83|16
1736148080000|2025-01-06 07:21:20|2362.35|2350.85|2362.33|2350.83|2362.42|2350.92|2362.33|2350.83|8
1736148090000|2025-01-06 07:21:30|2362.45|2350.95|2362.81|2351.31|2362.99|2351.49|2362.45|2350.95|5
1736148100000|2025-01-06 07:21:40|2362.83|2351.33|2362.33|2350.83|2362.83|2351.33|2362.33|2350.83|11
1736148110000|2025-01-06 07:21:50|2362.17|2350.67|2360.76|2349.26|2362.17|2350.67|2360.76|2349.26|4
1736148120000|2025-01-06 07:22:00|2361.05|2349.55|2360.76|2349.26|2361.06|2349.56|2360.76|2349.26|17
1736148130000|2025-01-06 07:22:10|2360.9|2349.4|2360.76|2349.26|2361.48|2349.98|2360.76|2349.26|12
1736148150000|2025-01-06 07:22:30|2360.88|2349.38|2360.99|2349.49|2361.05|2349.55|2360.79|2349.29|18
1736148160000|2025-01-06 07:22:40|2360.82|2349.32|2361.47|2349.97|2361.49|2349.99|2360.76|2349.26|18
1736148170000|2025-01-06 07:22:50|2361.6|2350.1|2362.02|2350.52|2362.44|2350.94|2361.42|2349.92|31
1736148180000|2025-01-06 07:23:00|2362.03|2350.53|2361.46|2349.96|2362.25|2350.75|2361.05|2349.55|29
1736148190000|2025-01-06 07:23:10|2361.37|2349.87|2361.81|2350.31|2362.22|2350.72|2361.3|2349.8|33
1736148200000|2025-01-06 07:23:20|2361.64|2350.14|2362.84|2351.34|2363.15|2351.65|2361.64|2350.14|25
1736148210000|2025-01-06 07:23:30|2362.96|2351.46|2363.76|2352.26|2363.76|2352.26|2362.84|2351.34|27
1736148220000|2025-01-06 07:23:40|2363.64|2352.14|2364.11|2352.61|2365.27|2353.77|2363.64|2352.14|29
1736148230000|2025-01-06 07:23:50|2364.13|2352.63|2363.27|2351.77|2364.13|2352.63|2363.08|2351.58|28
1736148240000|2025-01-06 07:24:00|2362.99|2351.49|2362.87|2351.37|2363.1|2351.6|2361.93|2350.43|33
1736148250000|2025-01-06 07:24:10|2362.89|2351.39|2361.96|2350.46|2362.89|2351.39|2360.76|2349.26|25
1736148260000|2025-01-06 07:24:20|2362.65|2351.15|2360.97|2349.47|2362.65|2351.15|2360.96|2349.46|24
1736148270000|2025-01-06 07:24:30|2360.96|2349.46|2361.58|2350.08|2361.78|2350.28|2360.86|2349.36|25
1736148280000|2025-01-06 07:24:40|2361.61|2350.11|2363.39|2351.89|2363.45|2351.95|2361.57|2350.07|35
1736148290000|2025-01-06 07:24:50|2363.38|2351.88|2364.19|2352.69|2365.08|2353.58|2363.38|2351.88|31
1736148300000|2025-01-06 07:25:00|2364.04|2352.54|2366.67|2355.17|2366.67|2355.17|2363.72|2352.22|28
1736148310000|2025-01-06 07:25:10|2366.6|2355.1|2363.83|2352.33|2366.6|2355.1|2363.83|2352.33|25
1736148320000|2025-01-06 07:25:20|2363.84|2352.34|2363.6|2352.1|2363.89|2352.39|2362.91|2351.41|27
1736148330000|2025-01-06 07:25:30|2363.66|2352.16|2362.31|2350.81|2363.81|2352.31|2362.1|2350.6|24
1736148340000|2025-01-06 07:25:40|2362.38|2350.88|2361.16|2349.66|2362.38|2350.88|2361.16|2349.66|27
1736148350000|2025-01-06 07:25:50|2361.15|2349.65|2361.24|2349.74|2362.09|2350.59|2361.15|2349.65|19
1736148360000|2025-01-06 07:26:00|2360.98|2349.48|2361.07|2349.57|2361.25|2349.75|2360.96|2349.46|21
1736148370000|2025-01-06 07:26:10|2361|2349.5|2360.76|2349.26|2361|2349.5|2360.76|2349.26|12
1736148380000|2025-01-06 07:26:20|2360.82|2349.32|2362|2350.5|2362|2350.5|2360.76|2349.26|17
1736148390000|2025-01-06 07:26:30|2361.96|2350.46|2362.74|2351.24|2363.83|2352.33|2361.31|2349.81|33
1736148400000|2025-01-06 07:26:40|2362.51|2351.01|2362.81|2351.31|2362.97|2351.47|2362.2|2350.7|28
1736148410000|2025-01-06 07:26:50|2362.82|2351.32|2361.1|2349.6|2362.85|2351.35|2361.1|2349.6|25
1736148420000|2025-01-06 07:27:00|2361.32|2349.82|2361.62|2350.12|2361.65|2350.15|2361.07|2349.57|29
1736148430000|2025-01-06 07:27:10|2361.59|2350.09|2362.79|2351.29|2363.06|2351.56|2361.22|2349.72|28
1736148440000|2025-01-06 07:27:20|2362.84|2351.34|2362.78|2351.28|2363.65|2352.15|2362.52|2351.02|34
1736148450000|2025-01-06 07:27:30|2362.9|2351.4|2362.63|2351.13|2362.9|2351.4|2362.38|2350.88|30
1736148460000|2025-01-06 07:27:40|2362.64|2351.14|2363.72|2352.22|2363.99|2352.49|2362.55|2351.05|33
1736148470000|2025-01-06 07:27:50|2363.49|2351.99|2362.78|2351.28|2363.49|2351.99|2362.74|2351.24|25
1736148480000|2025-01-06 07:28:00|2362.74|2351.24|2362.36|2350.86|2362.74|2351.24|2362.12|2350.62|29
1736148490000|2025-01-06 07:28:10|2362.45|2350.95|2362.51|2351.01|2362.64|2351.14|2362.16|2350.66|24
1736148500000|2025-01-06 07:28:20|2362.45|2350.95|2362.63|2351.13|2362.75|2351.25|2362.34|2350.84|21
1736148510000|2025-01-06 07:28:30|2362.64|2351.14|2362.27|2350.77|2362.66|2351.16|2361.72|2350.22|28
1736148520000|2025-01-06 07:28:40|2362.28|2350.78|2361.67|2350.17|2362.3|2350.8|2361.67|2350.17|20
1736148530000|2025-01-06 07:28:50|2361.55|2350.05|2361.27|2349.77|2361.68|2350.18|2361.27|2349.77|20
1736148540000|2025-01-06 07:29:00|2361.38|2349.88|2361.26|2349.76|2362.08|2350.58|2361.26|2349.76|30
1736148550000|2025-01-06 07:29:10|2361.28|2349.78|2361.43|2349.93|2361.59|2350.09|2361.24|2349.74|26
1736148560000|2025-01-06 07:29:20|2361.54|2350.04|2361.53|2350.03|2361.76|2350.26|2361.39|2349.89|25
1736148570000|2025-01-06 07:29:30|2361.64|2350.14|2362.57|2351.07|2362.68|2351.18|2361.5|2350|21
1736148580000|2025-01-06 07:29:40|2362.59|2351.09|2361.4|2349.9|2362.59|2351.09|2361.4|2349.9|27
1736148590000|2025-01-06 07:29:50|2361.49|2349.99|2362.13|2350.63|2362.32|2350.82|2361.41|2349.91|25
1736148600000|2025-01-06 07:30:00|2362.15|2350.65|2362.91|2351.41|2364.11|2352.61|2361.97|2350.47|29
1736148610000|2025-01-06 07:30:10|2362.98|2351.48|2363.19|2351.69|2364.02|2352.52|2362.97|2351.47|28
1736148620000|2025-01-06 07:30:20|2363.2|2351.7|2364.3|2352.8|2364.3|2352.8|2363.1|2351.6|20
1736148630000|2025-01-06 07:30:30|2364.75|2353.25|2364.89|2353.39|2365.7|2354.2|2364.51|2353.01|25
1736148640000|2025-01-06 07:30:40|2364.91|2353.41|2363.88|2352.38|2364.91|2353.41|2363.43|2351.93|35
1736148650000|2025-01-06 07:30:50|2363.83|2352.33|2364.34|2352.84|2365.38|2353.88|2363.83|2352.33|31
1736148660000|2025-01-06 07:31:00|2364.63|2353.13|2367.8|2356.3|2367.8|2356.3|2364.63|2353.13|31
1736148670000|2025-01-06 07:31:10|2367.92|2356.42|2366.7|2355.2|2368.75|2357.25|2366.48|2354.98|30
1736148680000|2025-01-06 07:31:20|2366.5|2355|2368.3|2356.8|2368.65|2357.15|2366.14|2354.64|32
1736148690000|2025-01-06 07:31:30|2368.38|2356.88|2368.3|2356.8|2368.38|2356.88|2367.58|2356.08|28
1736148700000|2025-01-06 07:31:40|2368.33|2356.83|2368.98|2357.48|2369.09|2357.59|2368.33|2356.83|16
1736148710000|2025-01-06 07:31:50|2368.99|2357.49|2368.54|2357.04|2369.57|2358.07|2368.23|2356.73|31
1736148720000|2025-01-06 07:32:00|2368.63|2357.13|2364.56|2353.06|2368.63|2357.13|2364.56|2353.06|31
1736148730000|2025-01-06 07:32:10|2364.49|2352.99|2363.34|2351.84|2364.65|2353.15|2362.84|2351.34|31
1736148740000|2025-01-06 07:32:20|2363.74|2352.24|2365.04|2353.54|2365.59|2354.09|2363.5|2352|27
1736148750000|2025-01-06 07:32:30|2365.05|2353.55|2366.76|2355.26|2366.79|2355.29|2365.05|2353.55|29
1736148760000|2025-01-06 07:32:40|2366.79|2355.29|2366.53|2355.03|2366.83|2355.33|2366.31|2354.81|19
1736148770000|2025-01-06 07:32:50|2366.42|2354.92|2367.37|2355.87|2367.79|2356.29|2366.33|2354.83|31
1736148780000|2025-01-06 07:33:00|2367.36|2355.86|2366.91|2355.41|2367.36|2355.86|2366.07|2354.57|24
1736148790000|2025-01-06 07:33:10|2366.95|2355.45|2366.56|2355.06|2367.21|2355.71|2366.5|2355|27
1736148800000|2025-01-06 07:33:20|2366.5|2355|2368.43|2356.93|2368.55|2357.05|2366.46|2354.96|21
1736148810000|2025-01-06 07:33:30|2368.49|2356.99|2366.31|2354.81|2368.66|2357.16|2366.31|2354.81|28
1736148820000|2025-01-06 07:33:40|2366.25|2354.75|2365.77|2354.27|2366.25|2354.75|2365.52|2354.02|24
1736148830000|2025-01-06 07:33:50|2365.64|2354.14|2365.62|2354.12|2366.1|2354.6|2365.36|2353.86|25
1736148840000|2025-01-06 07:34:00|2365.65|2354.15|2364.86|2353.36|2365.65|2354.15|2363.75|2352.25|28
1736148850000|2025-01-06 07:34:10|2364.95|2353.45|2363.81|2352.31|2364.95|2353.45|2363.81|2352.31|26
1736148860000|2025-01-06 07:34:20|2363.82|2352.32|2364.02|2352.52|2364.05|2352.55|2363.79|2352.29|23
1736148870000|2025-01-06 07:34:30|2364.52|2353.02|2366.03|2354.53|2366.04|2354.54|2364.52|2353.02|30
1736148880000|2025-01-06 07:34:40|2366.04|2354.54|2366.3|2354.8|2367.12|2355.62|2366.04|2354.54|30
1736148890000|2025-01-06 07:34:50|2366.29|2354.79|2365.52|2354.02|2366.5|2355|2365.52|2354.02|18
1736148900000|2025-01-06 07:35:00|2365.64|2354.14|2364.79|2353.29|2365.64|2354.14|2364.75|2353.25|27
1736148910000|2025-01-06 07:35:10|2364.78|2353.28|2363.47|2351.97|2364.78|2353.28|2363.45|2351.95|33
1736148920000|2025-01-06 07:35:20|2363.49|2351.99|2363.96|2352.46|2364.22|2352.72|2363.49|2351.99|22
1736148930000|2025-01-06 07:35:30|2363.9|2352.4|2364.09|2352.59|2364.14|2352.64|2363.84|2352.34|22
1736148940000|2025-01-06 07:35:40|2363.91|2352.41|2363.75|2352.25|2364.14|2352.64|2363.75|2352.25|13
1736148950000|2025-01-06 07:35:50|2363.87|2352.37|2363.75|2352.25|2363.94|2352.44|2363.75|2352.25|6
1736148960000|2025-01-06 07:36:00|2364.12|2352.62|2364.01|2352.51|2364.12|2352.62|2363.99|2352.49|7
1736148970000|2025-01-06 07:36:10|2363.97|2352.47|2363.75|2352.25|2364.95|2353.45|2363.75|2352.25|20
1736148990000|2025-01-06 07:36:30|2364.11|2352.61|2364.67|2353.17|2364.85|2353.35|2363.9|2352.4|24
1736149000000|2025-01-06 07:36:40|2364.64|2353.14|2364.55|2353.05|2365.08|2353.58|2364.37|2352.87|23
1736149010000|2025-01-06 07:36:50|2364.57|2353.07|2363.91|2352.41|2364.58|2353.08|2363.8|2352.3|23
1736149020000|2025-01-06 07:37:00|2363.9|2352.4|2363.75|2352.25|2363.9|2352.4|2363.75|2352.25|5
1736149040000|2025-01-06 07:37:20|2363.76|2352.26|2363.75|2352.25|2363.89|2352.39|2363.75|2352.25|7
1736149080000|2025-01-06 07:38:00|2363.96|2352.46|2363.75|2352.25|2364.02|2352.52|2363.75|2352.25|14
1736149090000|2025-01-06 07:38:10|2363.77|2352.27|2363.75|2352.25|2364.13|2352.63|2363.75|2352.25|10
1736149100000|2025-01-06 07:38:20|2363.99|2352.49|2363.99|2352.49|2363.99|2352.49|2363.99|2352.49|1
1736149110000|2025-01-06 07:38:30|2363.92|2352.42|2363.75|2352.25|2363.92|2352.42|2363.75|2352.25|2
1736149150000|2025-01-06 07:39:10|2363.96|2352.46|2363.75|2352.25|2363.96|2352.46|2363.75|2352.25|5
1736149190000|2025-01-06 07:39:50|2362.69|2351.19|2361.63|2350.13|2362.69|2351.19|2361.63|2350.13|4
1736149200000|2025-01-06 07:40:00|2361.64|2350.14|2361.63|2350.13|2362.06|2350.56|2361.63|2350.13|7
1736149210000|2025-01-06 07:40:10|2361.19|2349.69|2361.22|2349.72|2361.3|2349.8|2360.76|2349.26|12
1736149220000|2025-01-06 07:40:20|2361.18|2349.68|2361.61|2350.11|2362.37|2350.87|2361.04|2349.54|28
1736149230000|2025-01-06 07:40:30|2361.49|2349.99|2361.04|2349.54|2361.59|2350.09|2360.96|2349.46|25
1736149240000|2025-01-06 07:40:40|2361.03|2349.53|2360.86|2349.36|2361.13|2349.63|2360.86|2349.36|12
1736149250000|2025-01-06 07:40:50|2360.85|2349.35|2360.77|2349.27|2360.85|2349.35|2360.77|2349.27|7
1736149260000|2025-01-06 07:41:00|2360.76|2349.26|2360.97|2349.47|2361.37|2349.87|2360.76|2349.26|9
1736149270000|2025-01-06 07:41:10|2360.94|2349.44|2359.86|2348.36|2361.06|2349.56|2359.86|2348.36|17
1736149280000|2025-01-06 07:41:20|2359.74|2348.24|2359.62|2348.12|2359.74|2348.24|2359.62|2348.12|2
1736149360000|2025-01-06 07:42:40|2358.82|2347.32|2359.31|2347.81|2359.31|2347.81|2358.02|2346.52|18
1736149370000|2025-01-06 07:42:50|2359.32|2347.82|2359.8|2348.3|2359.86|2348.36|2359.32|2347.82|21
1736149380000|2025-01-06 07:43:00|2359.92|2348.42|2360.21|2348.71|2360.21|2348.71|2359.38|2347.88|21
1736149390000|2025-01-06 07:43:10|2360.01|2348.51|2360.18|2348.68|2360.24|2348.74|2359.86|2348.36|16
1736149400000|2025-01-06 07:43:20|2360.06|2348.56|2359.77|2348.27|2360.11|2348.61|2359.43|2347.93|25
1736149410000|2025-01-06 07:43:30|2359.93|2348.43|2360.39|2348.89|2360.46|2348.96|2359.73|2348.23|18
1736149420000|2025-01-06 07:43:40|2360.33|2348.83|2360.54|2349.04|2360.62|2349.12|2360.01|2348.51|28
1736149430000|2025-01-06 07:43:50|2360.65|2349.15|2360.46|2348.96|2361.08|2349.58|2360.4|2348.9|25
1736149440000|2025-01-06 07:44:00|2360.47|2348.97|2359.9|2348.4|2360.53|2349.03|2359.63|2348.13|28
1736149450000|2025-01-06 07:44:10|2359.91|2348.41|2360.05|2348.55|2360.15|2348.65|2359.63|2348.13|22
1736149460000|2025-01-06 07:44:20|2359.96|2348.46|2360.08|2348.58|2360.35|2348.85|2359.96|2348.46|25
1736149470000|2025-01-06 07:44:30|2360.05|2348.55|2360.07|2348.57|2360.22|2348.72|2359.59|2348.09|22
1736149480000|2025-01-06 07:44:40|2359.97|2348.47|2360.76|2349.26|2361.03|2349.53|2359.92|2348.42|25
1736149490000|2025-01-06 07:44:50|2360.64|2349.14|2359.86|2348.36|2360.69|2349.19|2359.85|2348.35|27
1736149500000|2025-01-06 07:45:00|2359.98|2348.48|2359.47|2347.97|2360.01|2348.51|2359.46|2347.96|29
1736149510000|2025-01-06 07:45:10|2359.5|2348|2359.45|2347.95|2359.96|2348.46|2359.25|2347.75|35
1736149520000|2025-01-06 07:45:20|2359.34|2347.84|2359.25|2347.75|2359.44|2347.94|2359.25|2347.75|26
1736149530000|2025-01-06 07:45:30|2359.33|2347.83|2358.05|2346.55|2359.37|2347.87|2358.05|2346.55|19
1736149540000|2025-01-06 07:45:40|2358.02|2346.52|2359.93|2348.43|2359.93|2348.43|2358.02|2346.52|21
1736149550000|2025-01-06 07:45:50|2360.05|2348.55|2360.77|2349.27|2360.77|2349.27|2359.69|2348.19|32
1736149560000|2025-01-06 07:46:00|2360.68|2349.18|2361.66|2350.16|2361.66|2350.16|2360.53|2349.03|25
1736149570000|2025-01-06 07:46:10|2361.64|2350.14|2361.46|2349.96|2361.64|2350.14|2360.61|2349.11|34
1736149580000|2025-01-06 07:46:20|2361.6|2350.1|2362.49|2350.99|2362.49|2350.99|2361.02|2349.52|34
1736149590000|2025-01-06 07:46:30|2362.48|2350.98|2363.44|2351.94|2363.88|2352.38|2362.31|2350.81|33
1736149600000|2025-01-06 07:46:40|2362.97|2351.47|2362.91|2351.41|2363.89|2352.39|2362.7|2351.2|35
1736149610000|2025-01-06 07:46:50|2362.9|2351.4|2363.4|2351.9|2363.44|2351.94|2362.65|2351.15|35
1736149620000|2025-01-06 07:47:00|2363.65|2352.15|2363.98|2352.48|2364.22|2352.72|2363.29|2351.79|31
1736149630000|2025-01-06 07:47:10|2363.95|2352.45|2364.6|2353.1|2365.14|2353.64|2363.95|2352.45|32
1736149640000|2025-01-06 07:47:20|2364.46|2352.96|2363.57|2352.07|2364.46|2352.96|2363.52|2352.02|25
1736149650000|2025-01-06 07:47:30|2363.66|2352.16|2364.47|2352.97|2364.59|2353.09|2363.66|2352.16|21
1736149660000|2025-01-06 07:47:40|2364.41|2352.91|2365|2353.5|2365.12|2353.62|2364.22|2352.72|26
1736149670000|2025-01-06 07:47:50|2365.07|2353.57|2364.57|2353.07|2365.76|2354.26|2364.57|2353.07|32
1736149680000|2025-01-06 07:48:00|2364.72|2353.22|2365.88|2354.38|2366.14|2354.64|2364.72|2353.22|33
1736149690000|2025-01-06 07:48:10|2366|2354.5|2363.75|2352.25|2366|2354.5|2363.39|2351.89|34
1736149700000|2025-01-06 07:48:20|2363.82|2352.32|2363.79|2352.29|2364.23|2352.73|2363.65|2352.15|20
1736149710000|2025-01-06 07:48:30|2364.15|2352.65|2364.45|2352.95|2364.68|2353.18|2364.15|2352.65|23
1736149720000|2025-01-06 07:48:40|2364.33|2352.83|2363.34|2351.84|2364.41|2352.91|2363.31|2351.81|26
1736149730000|2025-01-06 07:48:50|2363.31|2351.81|2362.97|2351.47|2363.46|2351.96|2362.93|2351.43|22
1736149740000|2025-01-06 07:49:00|2362.84|2351.34|2362.87|2351.37|2363.11|2351.61|2362.77|2351.27|28
1736149750000|2025-01-06 07:49:10|2362.93|2351.43|2363.75|2352.25|2363.94|2352.44|2362.93|2351.43|24
1736149760000|2025-01-06 07:49:20|2363.74|2352.24|2363.63|2352.13|2364.68|2353.18|2363.58|2352.08|22
1736149770000|2025-01-06 07:49:30|2363.61|2352.11|2363.51|2352.01|2363.61|2352.11|2363.02|2351.52|22
1736149780000|2025-01-06 07:49:40|2363.37|2351.87|2363.75|2352.25|2364.06|2352.56|2363.37|2351.87|17
1736149810000|2025-01-06 07:50:10|2362.51|2351.01|2361.13|2349.63|2362.51|2351.01|2360.87|2349.37|16
1736149820000|2025-01-06 07:50:20|2361.17|2349.67|2361.85|2350.35|2362.18|2350.68|2361.17|2349.67|22
1736149830000|2025-01-06 07:50:30|2361.96|2350.46|2363.93|2352.43|2363.93|2352.43|2361.96|2350.46|33
1736149840000|2025-01-06 07:50:40|2363.81|2352.31|2363.82|2352.32|2363.95|2352.45|2363.5|2352|24
1736149850000|2025-01-06 07:50:50|2363.81|2352.31|2363.02|2351.52|2363.82|2352.32|2362.94|2351.44|15
1736149860000|2025-01-06 07:51:00|2363.05|2351.55|2362.07|2350.57|2363.05|2351.55|2362.05|2350.55|30
1736149870000|2025-01-06 07:51:10|2362.05|2350.55|2360.58|2349.08|2362.05|2350.55|2360.53|2349.03|28
1736149880000|2025-01-06 07:51:20|2360.53|2349.03|2360.47|2348.97|2360.79|2349.29|2360.44|2348.94|22
1736149890000|2025-01-06 07:51:30|2360.49|2348.99|2360.19|2348.69|2360.7|2349.2|2360.19|2348.69|23
1736149900000|2025-01-06 07:51:40|2360.27|2348.77|2359.61|2348.11|2360.33|2348.83|2359.56|2348.06|27
1736149910000|2025-01-06 07:51:50|2359.78|2348.28|2359.53|2348.03|2359.87|2348.37|2359.53|2348.03|29
1736149920000|2025-01-06 07:52:00|2359.47|2347.97|2360.79|2349.29|2360.83|2349.33|2359.1|2347.6|30
1736149930000|2025-01-06 07:52:10|2360.8|2349.3|2360.8|2349.3|2360.83|2349.33|2360.44|2348.94|21
1736149940000|2025-01-06 07:52:20|2360.87|2349.37|2361.71|2350.21|2361.99|2350.49|2360.87|2349.37|33
1736149950000|2025-01-06 07:52:30|2361.69|2350.19|2360.79|2349.29|2361.77|2350.27|2360.79|2349.29|35
1736149960000|2025-01-06 07:52:40|2360.48|2348.98|2360.3|2348.8|2360.51|2349.01|2359.64|2348.14|20
1736149970000|2025-01-06 07:52:50|2360.48|2348.98|2361.07|2349.57|2361.35|2349.85|2360.44|2348.94|25
1736149980000|2025-01-06 07:53:00|2361.2|2349.7|2361.79|2350.29|2362.38|2350.88|2361.03|2349.53|28
1736149990000|2025-01-06 07:53:10|2361.82|2350.32|2361.81|2350.31|2361.96|2350.46|2361.64|2350.14|17
1736150000000|2025-01-06 07:53:20|2361.78|2350.28|2361.95|2350.45|2362|2350.5|2361.74|2350.24|27
1736150010000|2025-01-06 07:53:30|2361.98|2350.48|2361.85|2350.35|2361.98|2350.48|2361.72|2350.22|24
1736150020000|2025-01-06 07:53:40|2361.75|2350.25|2361.59|2350.09|2361.97|2350.47|2361.34|2349.84|22
1736150030000|2025-01-06 07:53:50|2361.6|2350.1|2360.39|2348.89|2361.6|2350.1|2360.39|2348.89|29
1736150040000|2025-01-06 07:54:00|2360.38|2348.88|2360.58|2349.08|2360.61|2349.11|2360.34|2348.84|22
1736150050000|2025-01-06 07:54:10|2360.53|2349.03|2362.07|2350.57|2362.08|2350.58|2360.53|2349.03|21
1736150060000|2025-01-06 07:54:20|2362.01|2350.51|2361.7|2350.2|2362.73|2351.23|2361.63|2350.13|31
1736150070000|2025-01-06 07:54:30|2361.76|2350.26|2361.56|2350.06|2361.86|2350.36|2361.47|2349.97|27
1736150080000|2025-01-06 07:54:40|2361.65|2350.15|2360.11|2348.61|2361.66|2350.16|2360.11|2348.61|27
1736150140000|2025-01-06 07:55:40|2360.57|2349.07|2360.11|2348.61|2360.57|2349.07|2360.11|2348.61|18
1736150190000|2025-01-06 07:56:30|2358.57|2347.07|2358.57|2347.07|2358.57|2347.07|2358.57|2347.07|1
1736150210000|2025-01-06 07:56:50|2358.3|2346.8|2358.19|2346.69|2358.3|2346.8|2358.02|2346.52|10
1736150220000|2025-01-06 07:57:00|2358.21|2346.71|2358.2|2346.7|2358.22|2346.72|2358.14|2346.64|13
1736150230000|2025-01-06 07:57:10|2358.21|2346.71|2358.63|2347.13|2359.02|2347.52|2358.21|2346.71|15
1736150240000|2025-01-06 07:57:20|2358.64|2347.14|2358.71|2347.21|2358.78|2347.28|2358.41|2346.91|24
1736150250000|2025-01-06 07:57:30|2358.77|2347.27|2358.09|2346.59|2358.84|2347.34|2358.07|2346.57|25
1736150260000|2025-01-06 07:57:40|2358.04|2346.54|2358.02|2346.52|2358.04|2346.54|2358.02|2346.52|3
1736150270000|2025-01-06 07:57:50|2357.75|2346.25|2357.48|2345.98|2357.75|2346.25|2357.48|2345.98|2
1736150340000|2025-01-06 07:59:00|2357.55|2346.05|2358.93|2347.43|2358.97|2347.47|2357.55|2346.05|25
1736150350000|2025-01-06 07:59:10|2358.95|2347.45|2358.81|2347.31|2358.95|2347.45|2358.75|2347.25|22
1736150360000|2025-01-06 07:59:20|2358.8|2347.3|2357.61|2346.11|2358.8|2347.3|2357.61|2346.11|15
1736150370000|2025-01-06 07:59:30|2357.6|2346.1|2357.48|2345.98|2357.6|2346.1|2357.48|2345.98|5
1736150390000|2025-01-06 07:59:50|2357.64|2346.14|2357.71|2346.21|2357.74|2346.24|2357.64|2346.14|9
1736150400000|2025-01-06 08:00:00|2357.6|2346.1|2357.72|2346.22|2357.76|2346.26|2357.6|2346.1|13
1736150410000|2025-01-06 08:00:10|2357.96|2346.46|2359.02|2347.52|2359.17|2347.67|2357.81|2346.31|20
1736150420000|2025-01-06 08:00:20|2359.05|2347.55|2359.9|2348.4|2360.28|2348.78|2359.05|2347.55|30
1736150430000|2025-01-06 08:00:30|2359.91|2348.41|2360.23|2348.73|2361.12|2349.62|2359.72|2348.22|26
1736150440000|2025-01-06 08:00:40|2360.22|2348.72|2360.43|2348.93|2360.96|2349.46|2360.22|2348.72|17
1736150450000|2025-01-06 08:00:50|2360.37|2348.87|2359.68|2348.18|2360.37|2348.87|2359.67|2348.17|17
1736150460000|2025-01-06 08:01:00|2359.67|2348.17|2359.62|2348.12|2360.06|2348.56|2359.58|2348.08|29
1736150470000|2025-01-06 08:01:10|2359.63|2348.13|2359.72|2348.22|2360.34|2348.84|2359.51|2348.01|31
1736150480000|2025-01-06 08:01:20|2359.77|2348.27|2360.95|2349.45|2361.26|2349.76|2359.56|2348.06|22
1736150490000|2025-01-06 08:01:30|2361.14|2349.64|2361.37|2349.87|2361.37|2349.87|2361.06|2349.56|14
1736150500000|2025-01-06 08:01:40|2361.45|2349.95|2361.29|2349.79|2361.47|2349.97|2361.17|2349.67|16
1736150510000|2025-01-06 08:01:50|2361.41|2349.91|2361.5|2350|2361.5|2350|2361.38|2349.88|9
1736150520000|2025-01-06 08:02:00|2361.62|2350.12|2361.7|2350.2|2362.69|2351.19|2361.58|2350.08|24
1736150530000|2025-01-06 08:02:10|2361.52|2350.02|2361.87|2350.37|2361.95|2350.45|2361.52|2350.02|21
1736150540000|2025-01-06 08:02:20|2361.88|2350.38|2363.95|2352.45|2363.95|2352.45|2361.88|2350.38|18
1736150550000|2025-01-06 08:02:30|2363.89|2352.39|2364.57|2353.07|2364.82|2353.32|2363.85|2352.35|25
1736150560000|2025-01-06 08:02:40|2364.48|2352.98|2364.54|2353.04|2364.72|2353.22|2364.47|2352.97|18
1736150570000|2025-01-06 08:02:50|2364.55|2353.05|2364.72|2353.22|2364.72|2353.22|2364.31|2352.81|16
1736150580000|2025-01-06 08:03:00|2364.6|2353.1|2365.15|2353.65|2365.34|2353.84|2364.44|2352.94|28
1736150590000|2025-01-06 08:03:10|2365.02|2353.52|2364.18|2352.68|2365.02|2353.52|2364.13|2352.63|17
1736150600000|2025-01-06 08:03:20|2364.17|2352.67|2364.17|2352.67|2364.34|2352.84|2364.14|2352.64|17
1736150610000|2025-01-06 08:03:30|2364.19|2352.69|2363.81|2352.31|2364.28|2352.78|2363.73|2352.23|30
1736150620000|2025-01-06 08:03:40|2363.83|2352.33|2363.44|2351.94|2363.91|2352.41|2363.44|2351.94|18
1736150630000|2025-01-06 08:03:50|2363.34|2351.84|2362.75|2351.25|2363.34|2351.84|2362.54|2351.04|18
1736150640000|2025-01-06 08:04:00|2362.67|2351.17|2364.39|2352.89|2364.39|2352.89|2362.67|2351.17|27
1736150650000|2025-01-06 08:04:10|2364.76|2353.26|2366.42|2354.92|2366.77|2355.27|2364.76|2353.26|31
1736150660000|2025-01-06 08:04:20|2366.41|2354.91|2364.07|2352.57|2366.67|2355.17|2364.03|2352.53|24
1736150670000|2025-01-06 08:04:30|2364.06|2352.56|2365.34|2353.84|2365.36|2353.86|2364.06|2352.56|16
1736150680000|2025-01-06 08:04:40|2365.33|2353.83|2365.08|2353.58|2365.34|2353.84|2364.64|2353.14|22
1736150690000|2025-01-06 08:04:50|2365.12|2353.62|2366.88|2355.38|2366.88|2355.38|2365.08|2353.58|22
1736150700000|2025-01-06 08:05:00|2366.78|2355.28|2367.67|2356.17|2368.61|2357.11|2366.78|2355.28|34
1736150710000|2025-01-06 08:05:10|2367.25|2355.75|2365.18|2353.68|2367.3|2355.8|2364.49|2352.99|37
1736150720000|2025-01-06 08:05:20|2365.3|2353.8|2365.47|2353.97|2365.82|2354.32|2365.19|2353.69|28
1736150730000|2025-01-06 08:05:30|2365.56|2354.06|2365.15|2353.65|2365.69|2354.19|2365.08|2353.58|27
1736150740000|2025-01-06 08:05:40|2365.21|2353.71|2366.3|2354.8|2366.45|2354.95|2365.02|2353.52|24
1736150750000|2025-01-06 08:05:50|2366.33|2354.83|2365.91|2354.41|2366.45|2354.95|2365.91|2354.41|20
1736150760000|2025-01-06 08:06:00|2365.7|2354.2|2366.12|2354.62|2366.12|2354.62|2364.96|2353.46|33
1736150770000|2025-01-06 08:06:10|2366.19|2354.69|2366.55|2355.05|2366.56|2355.06|2366.11|2354.61|27
1736150780000|2025-01-06 08:06:20|2366.74|2355.24|2366.77|2355.27|2366.9|2355.4|2365.75|2354.25|27
1736150790000|2025-01-06 08:06:30|2366.56|2355.06|2366.62|2355.12|2366.81|2355.31|2366.42|2354.92|26
1736150800000|2025-01-06 08:06:40|2366.64|2355.14|2365.75|2354.25|2366.64|2355.14|2365.75|2354.25|15
1736150810000|2025-01-06 08:06:50|2364.92|2353.42|2364.2|2352.7|2364.92|2353.42|2364.2|2352.7|12
1736150820000|2025-01-06 08:07:00|2364.29|2352.79|2363.14|2351.64|2364.29|2352.79|2363.14|2351.64|26
1736150830000|2025-01-06 08:07:10|2363.44|2351.94|2362.78|2351.28|2363.44|2351.94|2362.75|2351.25|25
1736150840000|2025-01-06 08:07:20|2362.79|2351.29|2362.51|2351.01|2362.86|2351.36|2362.4|2350.9|22
1736150850000|2025-01-06 08:07:30|2362.4|2350.9|2362.83|2351.33|2362.83|2351.33|2362.38|2350.88|20
1736150860000|2025-01-06 08:07:40|2362.84|2351.34|2362.21|2350.71|2362.93|2351.43|2361.56|2350.06|23
1736150870000|2025-01-06 08:07:50|2362.42|2350.92|2362.95|2351.45|2363.13|2351.63|2362.37|2350.87|29
1736150880000|2025-01-06 08:08:00|2362.86|2351.36|2363.12|2351.62|2363.12|2351.62|2362.71|2351.21|26
1736150890000|2025-01-06 08:08:10|2362.95|2351.45|2363.25|2351.75|2363.28|2351.78|2362.92|2351.42|21
1736150900000|2025-01-06 08:08:20|2363.59|2352.09|2363.09|2351.59|2363.7|2352.2|2362.93|2351.43|25
1736150910000|2025-01-06 08:08:30|2363.05|2351.55|2363.87|2352.37|2364.04|2352.54|2362.81|2351.31|27
1736150920000|2025-01-06 08:08:40|2363.73|2352.23|2363.81|2352.31|2363.84|2352.34|2362.86|2351.36|23
1736150930000|2025-01-06 08:08:50|2363.8|2352.3|2363.77|2352.27|2364.17|2352.67|2363.68|2352.18|25
1736150940000|2025-01-06 08:09:00|2363.84|2352.34|2364.6|2353.1|2364.87|2353.37|2363.81|2352.31|28
1736150950000|2025-01-06 08:09:10|2364.65|2353.15|2363.96|2352.46|2364.87|2353.37|2363.96|2352.46|22
1736150960000|2025-01-06 08:09:20|2363.93|2352.43|2363.73|2352.23|2363.93|2352.43|2363.66|2352.16|15
1736150970000|2025-01-06 08:09:30|2363.68|2352.18|2363.62|2352.12|2363.73|2352.23|2363.62|2352.12|5
1736151010000|2025-01-06 08:10:10|2362.65|2351.15|2362.65|2351.15|2362.65|2351.15|2362.65|2351.15|1
1736151020000|2025-01-06 08:10:20|2361.51|2350.01|2361.93|2350.43|2361.93|2350.43|2360.65|2349.15|26
1736151030000|2025-01-06 08:10:30|2361.9|2350.4|2363.34|2351.84|2363.57|2352.07|2361.9|2350.4|22
1736151040000|2025-01-06 08:10:40|2363.32|2351.82|2363.04|2351.54|2363.32|2351.82|2363.04|2351.54|20
1736151050000|2025-01-06 08:10:50|2363.06|2351.56|2363.49|2351.99|2363.87|2352.37|2362.13|2350.63|32
1736151060000|2025-01-06 08:11:00|2363.51|2352.01|2363.97|2352.47|2364.63|2353.13|2363.51|2352.01|20
1736151070000|2025-01-06 08:11:10|2363.96|2352.46|2365.07|2353.57|2365.07|2353.57|2363.56|2352.06|17
1736151080000|2025-01-06 08:11:20|2365.13|2353.63|2364.2|2352.7|2365.13|2353.63|2364.05|2352.55|27
1736151090000|2025-01-06 08:11:30|2364.02|2352.52|2362.76|2351.26|2364.02|2352.52|2362.44|2350.94|22
1736151100000|2025-01-06 08:11:40|2362.67|2351.17|2362.25|2350.75|2362.68|2351.18|2361.9|2350.4|31
1736151110000|2025-01-06 08:11:50|2362.4|2350.9|2361.41|2349.91|2362.4|2350.9|2361.28|2349.78|16
1736151120000|2025-01-06 08:12:00|2361.68|2350.18|2361.39|2349.89|2361.76|2350.26|2361.39|2349.89|21
1736151130000|2025-01-06 08:12:10|2361.38|2349.88|2361.16|2349.66|2361.46|2349.96|2361.06|2349.56|18
1736151140000|2025-01-06 08:12:20|2360.72|2349.22|2360.46|2348.96|2360.91|2349.41|2360.46|2348.96|25
1736151150000|2025-01-06 08:12:30|2360.52|2349.02|2360.21|2348.71|2360.52|2349.02|2360.15|2348.65|21
1736151160000|2025-01-06 08:12:40|2360.2|2348.7|2359.38|2347.88|2360.36|2348.86|2359.38|2347.88|19
1736151170000|2025-01-06 08:12:50|2359.36|2347.86|2359.28|2347.78|2359.57|2348.07|2359.28|2347.78|20
1736151180000|2025-01-06 08:13:00|2359.33|2347.83|2359.69|2348.19|2359.99|2348.49|2359.33|2347.83|31
1736151190000|2025-01-06 08:13:10|2359.8|2348.3|2359.38|2347.88|2359.89|2348.39|2359.14|2347.64|25
1736151200000|2025-01-06 08:13:20|2359.46|2347.96|2359.26|2347.76|2359.57|2348.07|2359.26|2347.76|21
1736151210000|2025-01-06 08:13:30|2359.09|2347.59|2358.92|2347.42|2359.09|2347.59|2358.92|2347.42|2
1736151220000|2025-01-06 08:13:40|2359.06|2347.56|2359.03|2347.53|2359.06|2347.56|2359.03|2347.53|3
1736151230000|2025-01-06 08:13:50|2358.99|2347.49|2359.03|2347.53|2359.09|2347.59|2358.93|2347.43|10
1736151240000|2025-01-06 08:14:00|2359.05|2347.55|2359.47|2347.97|2359.6|2348.1|2359.03|2347.53|19
1736151250000|2025-01-06 08:14:10|2359.52|2348.02|2359.15|2347.65|2359.88|2348.38|2359.15|2347.65|27
1736151260000|2025-01-06 08:14:20|2359.12|2347.62|2359.03|2347.53|2359.64|2348.14|2359|2347.5|27
1736151270000|2025-01-06 08:14:30|2359.04|2347.54|2359.42|2347.92|2359.58|2348.08|2358.98|2347.48|30
1736151280000|2025-01-06 08:14:40|2359.45|2347.95|2359.74|2348.24|2359.79|2348.29|2359.29|2347.79|26
1736151290000|2025-01-06 08:14:50|2359.73|2348.23|2359.68|2348.18|2359.79|2348.29|2359.65|2348.15|21
1736151300000|2025-01-06 08:15:00|2359.74|2348.24|2359.01|2347.51|2359.93|2348.43|2358.99|2347.49|22
1736151310000|2025-01-06 08:15:10|2359|2347.5|2359.71|2348.21|2359.9|2348.4|2358.97|2347.47|25
1736151320000|2025-01-06 08:15:20|2359.66|2348.16|2359.73|2348.23|2359.85|2348.35|2359.65|2348.15|25
1736151330000|2025-01-06 08:15:30|2359.74|2348.24|2359.77|2348.27|2359.82|2348.32|2359.57|2348.07|26
1736151340000|2025-01-06 08:15:40|2359.94|2348.44|2360.02|2348.52|2360.02|2348.52|2359.86|2348.36|25
1736151350000|2025-01-06 08:15:50|2359.96|2348.46|2359.95|2348.45|2360.05|2348.55|2359.68|2348.18|26
1736151360000|2025-01-06 08:16:00|2359.99|2348.49|2358.92|2347.42|2360.02|2348.52|2358.92|2347.42|27
1736151400000|2025-01-06 08:16:40|2359.13|2347.63|2359.03|2347.53|2359.13|2347.63|2359.02|2347.52|11
1736151410000|2025-01-06 08:16:50|2359.02|2347.52|2359.02|2347.52|2359.02|2347.52|2359.01|2347.51|3
1736151420000|2025-01-06 08:17:00|2359.01|2347.51|2359.11|2347.61|2359.15|2347.65|2358.83|2347.33|11
1736151430000|2025-01-06 08:17:10|2359.21|2347.71|2358.82|2347.32|2360.01|2348.51|2358.82|2347.32|30
1736151440000|2025-01-06 08:17:20|2358.83|2347.33|2359.07|2347.57|2359.24|2347.74|2358.69|2347.19|33
1736151450000|2025-01-06 08:17:30|2358.97|2347.47|2358.77|2347.27|2359.11|2347.61|2358.59|2347.09|20
1736151460000|2025-01-06 08:17:40|2358.65|2347.15|2358.75|2347.25|2358.86|2347.36|2358.3|2346.8|16
1736151470000|2025-01-06 08:17:50|2358.79|2347.29|2358.89|2347.39|2358.9|2347.4|2358.78|2347.28|7
1736151480000|2025-01-06 08:18:00|2358.88|2347.38|2358.99|2347.49|2359.01|2347.51|2358.8|2347.3|19
1736151490000|2025-01-06 08:18:10|2359|2347.5|2359.05|2347.55|2359.29|2347.79|2358.97|2347.47|29
1736151500000|2025-01-06 08:18:20|2359.01|2347.51|2359.63|2348.13|2359.63|2348.13|2359.01|2347.51|15
1736151510000|2025-01-06 08:18:30|2359.84|2348.34|2359.26|2347.76|2359.84|2348.34|2359.14|2347.64|24
1736151520000|2025-01-06 08:18:40|2359.2|2347.7|2359.18|2347.68|2359.35|2347.85|2359.06|2347.56|21
1736151530000|2025-01-06 08:18:50|2359.27|2347.77|2359.23|2347.73|2359.72|2348.22|2359.23|2347.73|19
1736151540000|2025-01-06 08:19:00|2359.32|2347.82|2359.34|2347.84|2359.53|2348.03|2359.22|2347.72|23
1736151550000|2025-01-06 08:19:10|2359.3|2347.8|2359.09|2347.59|2359.37|2347.87|2359.04|2347.54|17
1736151560000|2025-01-06 08:19:20|2359.08|2347.58|2359.23|2347.73|2359.39|2347.89|2359.07|2347.57|18
1736151570000|2025-01-06 08:19:30|2359.27|2347.77|2358.75|2347.25|2359.28|2347.78|2358.75|2347.25|8
1736151610000|2025-01-06 08:20:10|2358.77|2347.27|2358.75|2347.25|2358.9|2347.4|2358.75|2347.25|7
1736151640000|2025-01-06 08:20:40|2358.9|2347.4|2358.96|2347.46|2358.98|2347.48|2358.9|2347.4|7
1736151650000|2025-01-06 08:20:50|2358.89|2347.39|2359.47|2347.97|2359.88|2348.38|2358.75|2347.25|22
1736151660000|2025-01-06 08:21:00|2359.44|2347.94|2358.75|2347.25|2359.44|2347.94|2358.75|2347.25|11
1736151670000|2025-01-06 08:21:10|2358.84|2347.34|2358.84|2347.34|2358.88|2347.38|2358.82|2347.32|9
1736151680000|2025-01-06 08:21:20|2358.75|2347.25|2358.75|2347.25|2358.79|2347.29|2358.75|2347.25|4
1736151690000|2025-01-06 08:21:30|2358.15|2346.65|2357.56|2346.06|2358.15|2346.65|2357.56|2346.06|2
1736151710000|2025-01-06 08:21:50|2357.69|2346.19|2358.6|2347.1|2358.6|2347.1|2357.69|2346.19|20
1736151720000|2025-01-06 08:22:00|2358.41|2346.91|2358.85|2347.35|2358.93|2347.43|2358.11|2346.61|27
1736151730000|2025-01-06 08:22:10|2358.84|2347.34|2359.94|2348.44|2359.97|2348.47|2358.84|2347.34|19
1736151740000|2025-01-06 08:22:20|2359.93|2348.43|2358.45|2346.95|2360.39|2348.89|2358.33|2346.83|22
1736151750000|2025-01-06 08:22:30|2358.54|2347.04|2358.98|2347.48|2359.17|2347.67|2358.54|2347.04|24
1736151760000|2025-01-06 08:22:40|2358.95|2347.45|2359.18|2347.68|2359.2|2347.7|2358.94|2347.44|24
1736151770000|2025-01-06 08:22:50|2359.19|2347.69|2359|2347.5|2359.19|2347.69|2358.78|2347.28|26
1736151780000|2025-01-06 08:23:00|2358.99|2347.49|2358.33|2346.83|2359.02|2347.52|2358.23|2346.73|23
1736151790000|2025-01-06 08:23:10|2358.35|2346.85|2358.19|2346.69|2358.66|2347.16|2358.19|2346.69|23
1736151800000|2025-01-06 08:23:20|2357.82|2346.32|2357.7|2346.2|2357.97|2346.47|2357.7|2346.2|19
1736151810000|2025-01-06 08:23:30|2357.56|2346.06|2357.67|2346.17|2357.79|2346.29|2357.56|2346.06|19
1736151820000|2025-01-06 08:23:40|2357.64|2346.14|2357.98|2346.48|2358.15|2346.65|2357.64|2346.14|23
1736151830000|2025-01-06 08:23:50|2357.99|2346.49|2357.84|2346.34|2358.01|2346.51|2357.76|2346.26|16
1736151840000|2025-01-06 08:24:00|2357.82|2346.32|2357.56|2346.06|2357.82|2346.32|2357.56|2346.06|5
1736151850000|2025-01-06 08:24:10|2357.86|2346.36|2357.83|2346.33|2357.86|2346.36|2357.83|2346.33|2
1736151860000|2025-01-06 08:24:20|2357.82|2346.32|2357.56|2346.06|2357.86|2346.36|2357.56|2346.06|16
1736151870000|2025-01-06 08:24:30|2357.28|2345.78|2355.45|2343.95|2357.28|2345.78|2355.45|2343.95|8
1736151880000|2025-01-06 08:24:40|2355.56|2344.06|2355.46|2343.96|2355.76|2344.26|2355.24|2343.74|22
1736151890000|2025-01-06 08:24:50|2355.59|2344.09|2354.89|2343.39|2355.78|2344.28|2354.89|2343.39|22
1736151900000|2025-01-06 08:25:00|2355|2343.5|2354.97|2343.47|2355.06|2343.56|2354.56|2343.06|20
1736151910000|2025-01-06 08:25:10|2355|2343.5|2355.29|2343.79|2355.64|2344.14|2354.91|2343.41|17
1736151920000|2025-01-06 08:25:20|2355.3|2343.8|2355.2|2343.7|2355.64|2344.14|2355.19|2343.69|20
1736151930000|2025-01-06 08:25:30|2355.19|2343.69|2354.14|2342.64|2355.19|2343.69|2354.09|2342.59|23
1736151940000|2025-01-06 08:25:40|2354.17|2342.67|2354.19|2342.69|2354.41|2342.91|2354.11|2342.61|21
1736151950000|2025-01-06 08:25:50|2354.18|2342.68|2353.9|2342.4|2354.28|2342.78|2353.9|2342.4|16
1736151960000|2025-01-06 08:26:00|2353.93|2342.43|2353.9|2342.4|2353.93|2342.43|2353.9|2342.4|4
1736151970000|2025-01-06 08:26:10|2353.74|2342.24|2353.58|2342.08|2353.74|2342.24|2353.58|2342.08|2
1736151980000|2025-01-06 08:26:20|2353.75|2342.25|2353.79|2342.29|2353.92|2342.42|2353.75|2342.25|10
1736151990000|2025-01-06 08:26:30|2353.9|2342.4|2354.09|2342.59|2354.28|2342.78|2353.76|2342.26|22
1736152000000|2025-01-06 08:26:40|2354.08|2342.58|2353.87|2342.37|2354.11|2342.61|2353.87|2342.37|31
1736152010000|2025-01-06 08:26:50|2353.85|2342.35|2354.55|2343.05|2354.55|2343.05|2353.72|2342.22|26
1736152020000|2025-01-06 08:27:00|2354.61|2343.11|2355.53|2344.03|2355.81|2344.31|2354.61|2343.11|26
1736152030000|2025-01-06 08:27:10|2355.62|2344.12|2356.4|2344.9|2356.4|2344.9|2355.62|2344.12|27
1736152040000|2025-01-06 08:27:20|2356.43|2344.93|2356.59|2345.09|2356.68|2345.18|2356.36|2344.86|27
1736152050000|2025-01-06 08:27:30|2356.58|2345.08|2356.46|2344.96|2356.68|2345.18|2356.38|2344.88|25
1736152060000|2025-01-06 08:27:40|2356.47|2344.97|2357.77|2346.27|2357.89|2346.39|2356.47|2344.97|20
1736152070000|2025-01-06 08:27:50|2357.84|2346.34|2355.77|2344.27|2357.84|2346.34|2355.7|2344.2|31
1736152080000|2025-01-06 08:28:00|2355.65|2344.15|2355.95|2344.45|2355.95|2344.45|2355.57|2344.07|28
1736152090000|2025-01-06 08:28:10|2355.81|2344.31|2355.54|2344.04|2355.83|2344.33|2355.23|2343.73|26
1736152100000|2025-01-06 08:28:20|2355.42|2343.92|2356.22|2344.72|2356.22|2344.72|2354.92|2343.42|33
1736152110000|2025-01-06 08:28:30|2357|2345.5|2358.29|2346.79|2359.13|2347.63|2357|2345.5|28
1736152120000|2025-01-06 08:28:40|2358.27|2346.77|2356.73|2345.23|2358.9|2347.4|2356.73|2345.23|26
1736152130000|2025-01-06 08:28:50|2356.72|2345.22|2357.61|2346.11|2357.61|2346.11|2356.72|2345.22|28
1736152140000|2025-01-06 08:29:00|2357.73|2346.23|2359.08|2347.58|2359.12|2347.62|2357.58|2346.08|29
1736152150000|2025-01-06 08:29:10|2358.97|2347.47|2357.67|2346.17|2359.06|2347.56|2357.66|2346.16|24
1736152160000|2025-01-06 08:29:20|2357.77|2346.27|2356.83|2345.33|2357.77|2346.27|2356.72|2345.22|32
1736152170000|2025-01-06 08:29:30|2356.82|2345.32|2356.72|2345.22|2356.86|2345.36|2356.72|2345.22|11
1736152180000|2025-01-06 08:29:40|2356.74|2345.24|2356.83|2345.33|2356.86|2345.36|2356.74|2345.24|7
1736152190000|2025-01-06 08:29:50|2356.79|2345.29|2356.72|2345.22|2356.83|2345.33|2356.72|2345.22|18
1736152200000|2025-01-06 08:30:00|2356.75|2345.25|2356.72|2345.22|2356.75|2345.25|2356.72|2345.22|3
1736152210000|2025-01-06 08:30:10|2356.75|2345.25|2356.72|2345.22|2356.83|2345.33|2356.72|2345.22|6
1736152240000|2025-01-06 08:30:40|2355.76|2344.26|2354.56|2343.06|2355.76|2344.26|2354.56|2343.06|9
1736152250000|2025-01-06 08:30:50|2354.6|2343.1|2354.64|2343.14|2354.64|2343.14|2354.6|2343.1|2
1736152260000|2025-01-06 08:31:00|2355.01|2343.51|2354.64|2343.14|2355.2|2343.7|2354.59|2343.09|27
1736152270000|2025-01-06 08:31:10|2354.58|2343.08|2354.56|2343.06|2354.79|2343.29|2354.56|2343.06|18
1736152280000|2025-01-06 08:31:20|2354.07|2342.57|2353.58|2342.08|2354.07|2342.57|2353.58|2342.08|2
1736152330000|2025-01-06 08:32:10|2353.11|2341.61|2353.11|2341.61|2353.11|2341.61|2353.11|2341.61|1
1736152340000|2025-01-06 08:32:20|2352.85|2341.35|2352.65|2341.15|2352.85|2341.35|2352.65|2341.15|2
1736152390000|2025-01-06 08:33:10|2352.41|2340.91|2351.9|2340.4|2352.41|2340.91|2351.9|2340.4|2
1736152400000|2025-01-06 08:33:20|2352.11|2340.61|2352.39|2340.89|2352.64|2341.14|2352.1|2340.6|18
1736152410000|2025-01-06 08:33:30|2352.37|2340.87|2351.9|2340.4|2352.53|2341.03|2351.9|2340.4|22
1736152420000|2025-01-06 08:33:40|2351.32|2339.82|2350.75|2339.25|2351.32|2339.82|2350.75|2339.25|2
1736152460000|2025-01-06 08:34:20|2350.56|2339.06|2348.79|2337.29|2350.56|2339.06|2348.56|2337.06|9
1736152470000|2025-01-06 08:34:30|2348.74|2337.24|2349.86|2338.36|2349.86|2338.36|2348.71|2337.21|25
1736152480000|2025-01-06 08:34:40|2349.92|2338.42|2349.73|2338.23|2350.18|2338.68|2349.61|2338.11|28
1736152490000|2025-01-06 08:34:50|2349.49|2337.99|2348.57|2337.07|2349.71|2338.21|2348.57|2337.07|19
1736152500000|2025-01-06 08:35:00|2348.56|2337.06|2348.56|2337.06|2348.56|2337.06|2348.56|2337.06|1
1736152550000|2025-01-06 08:35:50|2348.22|2336.72|2347.05|2335.55|2348.22|2336.72|2347.05|2335.55|4
1736152560000|2025-01-06 08:36:00|2346.7|2335.2|2347.78|2336.28|2347.78|2336.28|2346.7|2335.2|25
1736152570000|2025-01-06 08:36:10|2347.79|2336.29|2347.8|2336.3|2347.83|2336.33|2347.45|2335.95|9
1736152580000|2025-01-06 08:36:20|2347.96|2336.46|2349.65|2338.15|2349.69|2338.19|2347.96|2336.46|30
1736152590000|2025-01-06 08:36:30|2349.64|2338.14|2349.91|2338.41|2350.1|2338.6|2349.45|2337.95|21
1736152600000|2025-01-06 08:36:40|2349.98|2338.48|2349.16|2337.66|2349.98|2338.48|2349.15|2337.65|26
1736152610000|2025-01-06 08:36:50|2349.21|2337.71|2350.07|2338.57|2350.07|2338.57|2349.21|2337.71|15
1736152620000|2025-01-06 08:37:00|2350.02|2338.52|2348.91|2337.41|2350.09|2338.59|2348.91|2337.41|30
1736152630000|2025-01-06 08:37:10|2348.66|2337.16|2348.6|2337.1|2348.78|2337.28|2348.52|2337.02|19
1736152640000|2025-01-06 08:37:20|2348.62|2337.12|2349.46|2337.96|2349.46|2337.96|2348.26|2336.76|25
1736152650000|2025-01-06 08:37:30|2349.48|2337.98|2349.41|2337.91|2349.66|2338.16|2349.31|2337.81|22
1736152660000|2025-01-06 08:37:40|2349.35|2337.85|2349.09|2337.59|2349.35|2337.85|2349.01|2337.51|20
1736152670000|2025-01-06 08:37:50|2349.1|2337.6|2347.83|2336.33|2349.1|2337.6|2347.65|2336.15|32
1736152680000|2025-01-06 08:38:00|2347.85|2336.35|2351|2339.5|2351.2|2339.7|2347.85|2336.35|30
1736152690000|2025-01-06 08:38:10|2351.09|2339.59|2351.05|2339.55|2351.19|2339.69|2350.76|2339.26|25
1736152700000|2025-01-06 08:38:20|2350.97|2339.47|2350.48|2338.98|2351.14|2339.64|2350.42|2338.92|27
1736152710000|2025-01-06 08:38:30|2350.34|2338.84|2349.09|2337.59|2350.36|2338.86|2349.09|2337.59|26
1736152720000|2025-01-06 08:38:40|2349.1|2337.6|2349.06|2337.56|2349.27|2337.77|2349.06|2337.56|19
1736152730000|2025-01-06 08:38:50|2348.47|2336.97|2348.45|2336.95|2348.7|2337.2|2348.03|2336.53|25
1736152740000|2025-01-06 08:39:00|2348.44|2336.94|2349.37|2337.87|2349.43|2337.93|2348.41|2336.91|28
1736152750000|2025-01-06 08:39:10|2349.36|2337.86|2349.58|2338.08|2349.71|2338.21|2349.33|2337.83|20
1736152760000|2025-01-06 08:39:20|2349.44|2337.94|2350.53|2339.03|2351.1|2339.6|2349.44|2337.94|22
1736152770000|2025-01-06 08:39:30|2350.41|2338.91|2349.77|2338.27|2350.67|2339.17|2349.77|2338.27|28
1736152780000|2025-01-06 08:39:40|2349.69|2338.19|2349.28|2337.78|2349.7|2338.2|2349.23|2337.73|29
1736152790000|2025-01-06 08:39:50|2349.31|2337.81|2348.67|2337.17|2349.4|2337.9|2348.67|2337.17|24
1736152800000|2025-01-06 08:40:00|2348.64|2337.14|2349.38|2337.88|2349.64|2338.14|2348.64|2337.14|27
1736152810000|2025-01-06 08:40:10|2349.53|2338.03|2349.55|2338.05|2350.41|2338.91|2349.4|2337.9|38
1736152820000|2025-01-06 08:40:20|2349.54|2338.04|2349.88|2338.38|2349.88|2338.38|2349.23|2337.73|31
1736152830000|2025-01-06 08:40:30|2350.01|2338.51|2351.16|2339.66|2351.19|2339.69|2350.01|2338.51|28
1736152840000|2025-01-06 08:40:40|2351.22|2339.72|2351.17|2339.67|2351.33|2339.83|2350.96|2339.46|19
1736152850000|2025-01-06 08:40:50|2351.16|2339.66|2349.94|2338.44|2351.16|2339.66|2349.94|2338.44|24
1736152860000|2025-01-06 08:41:00|2350.04|2338.54|2348.82|2337.32|2350.04|2338.54|2348.79|2337.29|23
1736152870000|2025-01-06 08:41:10|2348.73|2337.23|2347.91|2336.41|2348.85|2337.35|2347.55|2336.05|31
1736152880000|2025-01-06 08:41:20|2347.93|2336.43|2347.02|2335.52|2348.73|2337.23|2346.67|2335.17|27
1736152890000|2025-01-06 08:41:30|2346.82|2335.32|2347.94|2336.44|2347.94|2336.44|2346.67|2335.17|32
1736152900000|2025-01-06 08:41:40|2348.02|2336.52|2347.21|2335.71|2348.02|2336.52|2346.21|2334.71|32
1736152910000|2025-01-06 08:41:50|2347.22|2335.72|2346.48|2334.98|2347.36|2335.86|2346.4|2334.9|28
1736152920000|2025-01-06 08:42:00|2346.51|2335.01|2346.23|2334.73|2346.88|2335.38|2346.22|2334.72|27
1736152930000|2025-01-06 08:42:10|2346.1|2334.6|2345.43|2333.93|2346.1|2334.6|2345.43|2333.93|17
1736152940000|2025-01-06 08:42:20|2345.38|2333.88|2345.38|2333.88|2345.49|2333.99|2345.38|2333.88|3
1736152950000|2025-01-06 08:42:30|2345.73|2334.23|2345.38|2333.88|2345.73|2334.23|2345.38|2333.88|18
1736152960000|2025-01-06 08:42:40|2345.49|2333.99|2345.77|2334.27|2345.85|2334.35|2345.39|2333.89|7
1736152970000|2025-01-06 08:42:50|2345.72|2334.22|2345.53|2334.03|2345.78|2334.28|2345.41|2333.91|23
1736152980000|2025-01-06 08:43:00|2345.52|2334.02|2343.75|2332.25|2345.52|2334.02|2343.75|2332.25|8
1736153000000|2025-01-06 08:43:20|2343.6|2332.1|2342.46|2330.96|2343.6|2332.1|2342.46|2330.96|8
1736153010000|2025-01-06 08:43:30|2342.38|2330.88|2341.61|2330.11|2342.38|2330.88|2341.09|2329.59|16
1736153020000|2025-01-06 08:43:40|2341.54|2330.04|2342.45|2330.95|2342.97|2331.47|2341.54|2330.04|25
1736153030000|2025-01-06 08:43:50|2342.48|2330.98|2342.48|2330.98|2342.77|2331.27|2342.36|2330.86|17
1736153040000|2025-01-06 08:44:00|2342.66|2331.16|2343.93|2332.43|2343.93|2332.43|2342.6|2331.1|30
1736153050000|2025-01-06 08:44:10|2343.8|2332.3|2342.73|2331.23|2343.8|2332.3|2342.72|2331.22|29
1736153060000|2025-01-06 08:44:20|2342.74|2331.24|2342.85|2331.35|2343.14|2331.64|2342.6|2331.1|23
1736153070000|2025-01-06 08:44:30|2342.96|2331.46|2344.63|2333.13|2345.95|2334.45|2342.82|2331.32|31
1736153080000|2025-01-06 08:44:40|2344.54|2333.04|2345.81|2334.31|2345.83|2334.33|2344.41|2332.91|32
1736153090000|2025-01-06 08:44:50|2345.9|2334.4|2345.63|2334.13|2346.75|2335.25|2345.57|2334.07|22
1736153100000|2025-01-06 08:45:00|2345.82|2334.32|2344.41|2332.91|2345.96|2334.46|2344.41|2332.91|25
1736153110000|2025-01-06 08:45:10|2344.4|2332.9|2343.43|2331.93|2344.65|2333.15|2343.35|2331.85|24
1736153120000|2025-01-06 08:45:20|2343.31|2331.81|2343.94|2332.44|2343.94|2332.44|2343.02|2331.52|32
1736153130000|2025-01-06 08:45:30|2343.88|2332.38|2343.91|2332.41|2343.93|2332.43|2343.59|2332.09|18
1736153140000|2025-01-06 08:45:40|2343.92|2332.42|2346.84|2335.34|2347.31|2335.81|2343.92|2332.42|34
1736153150000|2025-01-06 08:45:50|2346.85|2335.35|2346.64|2335.14|2346.85|2335.35|2346.62|2335.12|20
1736153160000|2025-01-06 08:46:00|2346.66|2335.16|2343.8|2332.3|2346.8|2335.3|2343.8|2332.3|31
1736153170000|2025-01-06 08:46:10|2343.81|2332.31|2343.35|2331.85|2343.96|2332.46|2343.32|2331.82|36
1736153180000|2025-01-06 08:46:20|2343.37|2331.87|2342.12|2330.62|2343.4|2331.9|2342.12|2330.62|24
1736153190000|2025-01-06 08:46:30|2342.13|2330.63|2342.03|2330.53|2342.13|2330.63|2341.68|2330.18|19
1736153200000|2025-01-06 08:46:40|2342.09|2330.59|2343.16|2331.66|2343.16|2331.66|2341.66|2330.16|26
1736153210000|2025-01-06 08:46:50|2343.05|2331.55|2343.55|2332.05|2343.99|2332.49|2342.82|2331.32|27
1736153220000|2025-01-06 08:47:00|2343.64|2332.14|2343.18|2331.68|2343.89|2332.39|2343.18|2331.68|27
1736153230000|2025-01-06 08:47:10|2343.08|2331.58|2341.72|2330.22|2343.08|2331.58|2341.71|2330.21|27
1736153240000|2025-01-06 08:47:20|2341.7|2330.2|2341.79|2330.29|2342.04|2330.54|2341.57|2330.07|26
1736153250000|2025-01-06 08:47:30|2341.82|2330.32|2342.18|2330.68|2343.05|2331.55|2341.76|2330.26|15
1736153260000|2025-01-06 08:47:40|2341.92|2330.42|2341.09|2329.59|2341.92|2330.42|2341.09|2329.59|16
1736153270000|2025-01-06 08:47:50|2341.18|2329.68|2341.55|2330.05|2341.96|2330.46|2341.18|2329.68|13
1736153280000|2025-01-06 08:48:00|2341.59|2330.09|2341.65|2330.15|2341.8|2330.3|2341.1|2329.6|30
1736153290000|2025-01-06 08:48:10|2341.44|2329.94|2341.09|2329.59|2341.47|2329.97|2341.09|2329.59|18
1736153300000|2025-01-06 08:48:20|2341.19|2329.69|2342.34|2330.84|2342.37|2330.87|2341.19|2329.69|18
1736153310000|2025-01-06 08:48:30|2342.3|2330.8|2341.42|2329.92|2342.41|2330.91|2341.39|2329.89|22
1736153320000|2025-01-06 08:48:40|2341.49|2329.99|2343.74|2332.24|2343.93|2332.43|2341.46|2329.96|29
1736153330000|2025-01-06 08:48:50|2343.75|2332.25|2344.87|2333.37|2345.24|2333.74|2343.75|2332.25|21
1736153340000|2025-01-06 08:49:00|2344.62|2333.12|2344.01|2332.51|2344.62|2333.12|2344.01|2332.51|31
1736153350000|2025-01-06 08:49:10|2343.88|2332.38|2345.02|2333.52|2345.29|2333.79|2343.8|2332.3|27
1736153360000|2025-01-06 08:49:20|2345.27|2333.77|2345.64|2334.14|2346.08|2334.58|2344.31|2332.81|31
1736153370000|2025-01-06 08:49:30|2345.62|2334.12|2343.71|2332.21|2345.78|2334.28|2343.51|2332.01|30
1736153380000|2025-01-06 08:49:40|2343.72|2332.22|2342.59|2331.09|2343.72|2332.22|2342.48|2330.98|26
1736153390000|2025-01-06 08:49:50|2342.71|2331.21|2342.4|2330.9|2342.73|2331.23|2342.35|2330.85|26
1736153400000|2025-01-06 08:50:00|2342.53|2331.03|2343.62|2332.12|2343.96|2332.46|2342.53|2331.03|31
1736153410000|2025-01-06 08:50:10|2343.58|2332.08|2343.23|2331.73|2343.96|2332.46|2343.22|2331.72|24
1736153420000|2025-01-06 08:50:20|2343.24|2331.74|2342.21|2330.71|2343.51|2332.01|2342.09|2330.59|32
1736153430000|2025-01-06 08:50:30|2342.15|2330.65|2342.9|2331.4|2343.04|2331.54|2342.14|2330.64|19
1736153440000|2025-01-06 08:50:40|2342.93|2331.43|2343.4|2331.9|2343.48|2331.98|2342.93|2331.43|23
1736153450000|2025-01-06 08:50:50|2343.36|2331.86|2344.06|2332.56|2344.06|2332.56|2343.36|2331.86|27
1736153460000|2025-01-06 08:51:00|2344.05|2332.55|2345.5|2334|2345.5|2334|2344.05|2332.55|24
1736153470000|2025-01-06 08:51:10|2345.41|2333.91|2346.45|2334.95|2346.45|2334.95|2345.09|2333.59|26
1736153480000|2025-01-06 08:51:20|2346.44|2334.94|2345.7|2334.2|2346.75|2335.25|2345.52|2334.02|28
1736153490000|2025-01-06 08:51:30|2345.73|2334.23|2346.14|2334.64|2347|2335.5|2345.73|2334.23|24
1736153500000|2025-01-06 08:51:40|2346.18|2334.68|2345.51|2334.01|2346.58|2335.08|2345.48|2333.98|17
1736153510000|2025-01-06 08:51:50|2345.5|2334|2345.43|2333.93|2346.2|2334.7|2345.36|2333.86|25
1736153520000|2025-01-06 08:52:00|2345.51|2334.01|2345.82|2334.32|2345.82|2334.32|2345.24|2333.74|25
1736153530000|2025-01-06 08:52:10|2346.05|2334.55|2347.73|2336.23|2347.73|2336.23|2346.05|2334.55|26
1736153540000|2025-01-06 08:52:20|2347.71|2336.21|2347.28|2335.78|2348.13|2336.63|2347.25|2335.75|23
1736153550000|2025-01-06 08:52:30|2347.03|2335.53|2346.53|2335.03|2347.07|2335.57|2346.39|2334.89|23
1736153560000|2025-01-06 08:52:40|2346.52|2335.02|2347.1|2335.6|2347.1|2335.6|2346.52|2335.02|23
1736153570000|2025-01-06 08:52:50|2347.04|2335.54|2347.45|2335.95|2347.82|2336.32|2347.04|2335.54|14
1736153580000|2025-01-06 08:53:00|2347.43|2335.93|2347.68|2336.18|2348.04|2336.54|2347.15|2335.65|23
1736153590000|2025-01-06 08:53:10|2347.66|2336.16|2347.55|2336.05|2347.95|2336.45|2347.53|2336.03|14
1736153600000|2025-01-06 08:53:20|2347.87|2336.37|2348.27|2336.77|2348.58|2337.08|2347.6|2336.1|18
1736153610000|2025-01-06 08:53:30|2348.22|2336.72|2348.07|2336.57|2348.22|2336.72|2347.74|2336.24|13
1736153620000|2025-01-06 08:53:40|2348.31|2336.81|2347.46|2335.96|2348.31|2336.81|2347.28|2335.78|19
1736153630000|2025-01-06 08:53:50|2347.38|2335.88|2347.51|2336.01|2347.67|2336.17|2347.29|2335.79|17
1736153640000|2025-01-06 08:54:00|2347.54|2336.04|2345.67|2334.17|2347.54|2336.04|2345.46|2333.96|27
1736153650000|2025-01-06 08:54:10|2346.01|2334.51|2345.16|2333.66|2346.01|2334.51|2345.08|2333.58|23
1736153660000|2025-01-06 08:54:20|2345.19|2333.69|2344.7|2333.2|2345.24|2333.74|2344.7|2333.2|22
1736153670000|2025-01-06 08:54:30|2344.73|2333.23|2345.16|2333.66|2345.41|2333.91|2344.72|2333.22|19
1736153680000|2025-01-06 08:54:40|2345.22|2333.72|2345.53|2334.03|2345.53|2334.03|2345.16|2333.66|14
1736153690000|2025-01-06 08:54:50|2345.47|2333.97|2345.53|2334.03|2345.91|2334.41|2345.47|2333.97|10
1736153700000|2025-01-06 08:55:00|2345.74|2334.24|2345.38|2333.88|2346.01|2334.51|2345.34|2333.84|24
1736153710000|2025-01-06 08:55:10|2345.37|2333.87|2345.35|2333.85|2345.88|2334.38|2345.31|2333.81|18
1736153720000|2025-01-06 08:55:20|2345.37|2333.87|2346.03|2334.53|2346.03|2334.53|2345.27|2333.77|28
1736153730000|2025-01-06 08:55:30|2346.02|2334.52|2346.45|2334.95|2346.99|2335.49|2345.97|2334.47|18
1736153740000|2025-01-06 08:55:40|2346.46|2334.96|2346.79|2335.29|2346.97|2335.47|2346.43|2334.93|24
1736153750000|2025-01-06 08:55:50|2346.82|2335.32|2346.41|2334.91|2346.83|2335.33|2345.63|2334.13|26
1736153760000|2025-01-06 08:56:00|2346.49|2334.99|2347.97|2336.47|2348.06|2336.56|2346.45|2334.95|28
1736153770000|2025-01-06 08:56:10|2348.01|2336.51|2348.03|2336.53|2349.1|2337.6|2347.89|2336.39|25
1736153780000|2025-01-06 08:56:20|2348.05|2336.55|2347.88|2336.38|2348.18|2336.68|2347.64|2336.14|27
1736153790000|2025-01-06 08:56:30|2347.69|2336.19|2346.99|2335.49|2347.91|2336.41|2346.99|2335.49|26
1736153800000|2025-01-06 08:56:40|2347.07|2335.57|2347.74|2336.24|2347.99|2336.49|2346.86|2335.36|34
1736153810000|2025-01-06 08:56:50|2347.69|2336.19|2347.44|2335.94|2347.75|2336.25|2347.44|2335.94|16
1736153820000|2025-01-06 08:57:00|2346.53|2335.03|2345.7|2334.2|2346.53|2335.03|2345.6|2334.1|10
1736153830000|2025-01-06 08:57:10|2345.67|2334.17|2346.16|2334.66|2346.53|2335.03|2345.67|2334.17|26
1736153840000|2025-01-06 08:57:20|2346.15|2334.65|2346.07|2334.57|2346.16|2334.66|2346.07|2334.57|10
1736153850000|2025-01-06 08:57:30|2345.72|2334.22|2345.76|2334.26|2345.91|2334.41|2345.71|2334.21|19
1736153860000|2025-01-06 08:57:40|2345.85|2334.35|2344.92|2333.42|2345.89|2334.39|2344.87|2333.37|20
1736153870000|2025-01-06 08:57:50|2344.93|2333.43|2345.15|2333.65|2345.99|2334.49|2344.93|2333.43|27
1736153880000|2025-01-06 08:58:00|2345.18|2333.68|2344.75|2333.25|2345.35|2333.85|2343.72|2332.22|33
1736153890000|2025-01-06 08:58:10|2344.76|2333.26|2345.24|2333.74|2345.6|2334.1|2344.76|2333.26|33
1736153900000|2025-01-06 08:58:20|2345.25|2333.75|2344.36|2332.86|2345.25|2333.75|2344.32|2332.82|25
1736153910000|2025-01-06 08:58:30|2344.32|2332.82|2344.66|2333.16|2344.67|2333.17|2344.16|2332.66|21
1736153920000|2025-01-06 08:58:40|2344.62|2333.12|2344.4|2332.9|2344.8|2333.3|2344.14|2332.64|24
1736153930000|2025-01-06 08:58:50|2344.39|2332.89|2343.1|2331.6|2344.39|2332.89|2342.96|2331.46|26
1736153940000|2025-01-06 08:59:00|2343.05|2331.55|2342.99|2331.49|2343.25|2331.75|2342.98|2331.48|24
1736153950000|2025-01-06 08:59:10|2342.92|2331.42|2343.37|2331.87|2343.63|2332.13|2342.83|2331.33|21
1736153960000|2025-01-06 08:59:20|2343.48|2331.98|2343.76|2332.26|2344.3|2332.8|2343.37|2331.87|22
1736153970000|2025-01-06 08:59:30|2343.77|2332.27|2343.4|2331.9|2343.77|2332.27|2343.4|2331.9|24
1736153980000|2025-01-06 08:59:40|2343.45|2331.95|2342.69|2331.19|2343.45|2331.95|2342.69|2331.19|24
1736153990000|2025-01-06 08:59:50|2342.7|2331.2|2342.74|2331.24|2342.92|2331.42|2342.6|2331.1|17
1736154000000|2025-01-06 09:00:00|2342.76|2331.26|2343.78|2332.28|2344.02|2332.52|2342.59|2331.09|17
1736154010000|2025-01-06 09:00:10|2343.96|2332.46|2343.9|2332.4|2344.02|2332.52|2343.79|2332.29|14
1736154020000|2025-01-06 09:00:20|2343.99|2332.49|2343.98|2332.48|2344.22|2332.72|2343.94|2332.44|32
1736154030000|2025-01-06 09:00:30|2344.04|2332.54|2345.93|2334.43|2346.12|2334.62|2344.04|2332.54|32
1736154040000|2025-01-06 09:00:40|2345.92|2334.42|2345.97|2334.47|2346.07|2334.57|2345.77|2334.27|25
1736154050000|2025-01-06 09:00:50|2345.93|2334.43|2345|2333.5|2345.93|2334.43|2344.82|2333.32|24
1736154060000|2025-01-06 09:01:00|2345.06|2333.56|2344.57|2333.07|2346.1|2334.6|2344.55|2333.05|24
1736154070000|2025-01-06 09:01:10|2344.72|2333.22|2344.64|2333.14|2345.32|2333.82|2344.44|2332.94|27
1736154080000|2025-01-06 09:01:20|2344.63|2333.13|2346.68|2335.18|2346.8|2335.3|2344.63|2333.13|29
1736154090000|2025-01-06 09:01:30|2346.7|2335.2|2346.39|2334.89|2346.98|2335.48|2346.13|2334.63|22
1736154100000|2025-01-06 09:01:40|2346.42|2334.92|2346.2|2334.7|2346.85|2335.35|2346.17|2334.67|23
1736154110000|2025-01-06 09:01:50|2346.21|2334.71|2346.37|2334.87|2346.43|2334.93|2346.2|2334.7|17
1736154120000|2025-01-06 09:02:00|2346.31|2334.81|2346.78|2335.28|2346.78|2335.28|2346.14|2334.64|24
1736154130000|2025-01-06 09:02:10|2346.84|2335.34|2347.28|2335.78|2347.51|2336.01|2346.76|2335.26|22
1736154140000|2025-01-06 09:02:20|2347.42|2335.92|2347.52|2336.02|2347.52|2336.02|2347.02|2335.52|18
1736154150000|2025-01-06 09:02:30|2347.58|2336.08|2348.38|2336.88|2348.52|2337.02|2347.58|2336.08|26
1736154160000|2025-01-06 09:02:40|2348.35|2336.85|2348.42|2336.92|2348.63|2337.13|2348.25|2336.75|31
1736154170000|2025-01-06 09:02:50|2348.5|2337|2347.36|2335.86|2348.54|2337.04|2347.32|2335.82|27
1736154180000|2025-01-06 09:03:00|2347.35|2335.85|2348.64|2337.14|2348.64|2337.14|2347.35|2335.85|28
1736154190000|2025-01-06 09:03:10|2348.63|2337.13|2347.27|2335.77|2348.67|2337.17|2347.24|2335.74|32
1736154200000|2025-01-06 09:03:20|2347.36|2335.86|2347.54|2336.04|2347.81|2336.31|2347.15|2335.65|24
1736154210000|2025-01-06 09:03:30|2347.68|2336.18|2347.28|2335.78|2347.68|2336.18|2347.08|2335.58|24
1736154220000|2025-01-06 09:03:40|2347.23|2335.73|2348.19|2336.69|2348.36|2336.86|2347.14|2335.64|21
1736154230000|2025-01-06 09:03:50|2348.03|2336.53|2348.31|2336.81|2348.31|2336.81|2347.75|2336.25|24
1736154240000|2025-01-06 09:04:00|2348.37|2336.87|2349.18|2337.68|2349.51|2338.01|2348.24|2336.74|33
1736154250000|2025-01-06 09:04:10|2349.16|2337.66|2348.67|2337.17|2349.38|2337.88|2348.63|2337.13|21
1736154260000|2025-01-06 09:04:20|2348.59|2337.09|2348.85|2337.35|2348.92|2337.42|2348.38|2336.88|24
1736154270000|2025-01-06 09:04:30|2348.84|2337.34|2349.34|2337.84|2349.46|2337.96|2348.62|2337.12|27
1736154280000|2025-01-06 09:04:40|2349.15|2337.65|2348.43|2336.93|2349.3|2337.8|2348.41|2336.91|20
1736154290000|2025-01-06 09:04:50|2348.47|2336.97|2348.31|2336.81|2348.5|2337|2348.31|2336.81|19
1736154300000|2025-01-06 09:05:00|2348.32|2336.82|2348.72|2337.22|2348.75|2337.25|2348.32|2336.82|23
1736154310000|2025-01-06 09:05:10|2348.52|2337.02|2348.14|2336.64|2348.52|2337.02|2348.14|2336.64|11
1736154320000|2025-01-06 09:05:20|2348.08|2336.58|2348.26|2336.76|2348.38|2336.88|2348.03|2336.53|16
1736154330000|2025-01-06 09:05:30|2348.16|2336.66|2347.93|2336.43|2348.16|2336.66|2347.9|2336.4|8
1736154380000|2025-01-06 09:06:20|2348.02|2336.52|2347.93|2336.43|2348.02|2336.52|2347.93|2336.43|3
1736154410000|2025-01-06 09:06:50|2348.02|2336.52|2347.98|2336.48|2348.02|2336.52|2347.93|2336.43|4
1736154420000|2025-01-06 09:07:00|2347.97|2336.47|2348.78|2337.28|2348.78|2337.28|2347.93|2336.43|16
1736154430000|2025-01-06 09:07:10|2348.8|2337.3|2348.3|2336.8|2348.89|2337.39|2348.3|2336.8|11
1736154440000|2025-01-06 09:07:20|2348.18|2336.68|2347.93|2336.43|2348.18|2336.68|2347.93|2336.43|4
1736154460000|2025-01-06 09:07:40|2348.08|2336.58|2347.93|2336.43|2348.08|2336.58|2347.93|2336.43|5
1736154480000|2025-01-06 09:08:00|2348.1|2336.6|2348.56|2337.06|2348.75|2337.25|2347.93|2336.43|25
1736154490000|2025-01-06 09:08:10|2348.59|2337.09|2348.39|2336.89|2348.6|2337.1|2348.3|2336.8|10
1736154500000|2025-01-06 09:08:20|2348.33|2336.83|2349.12|2337.62|2349.13|2337.63|2348.33|2336.83|19
1736154510000|2025-01-06 09:08:30|2348.98|2337.48|2350.37|2338.87|2350.56|2339.06|2348.96|2337.46|30
1736154520000|2025-01-06 09:08:40|2350.25|2338.75|2349.68|2338.18|2350.47|2338.97|2348.97|2337.47|36
1736154530000|2025-01-06 09:08:50|2349.45|2337.95|2349.26|2337.76|2349.56|2338.06|2349.26|2337.76|12
1736154540000|2025-01-06 09:09:00|2349.37|2337.87|2350.61|2339.11|2350.64|2339.14|2349.27|2337.77|24
1736154550000|2025-01-06 09:09:10|2350.62|2339.12|2350.78|2339.28|2350.93|2339.43|2350.59|2339.09|24
1736154560000|2025-01-06 09:09:20|2350.71|2339.21|2351.16|2339.66|2351.49|2339.99|2350.53|2339.03|20
1736154570000|2025-01-06 09:09:30|2351.24|2339.74|2350.56|2339.06|2351.25|2339.75|2350.43|2338.93|19
1736154580000|2025-01-06 09:09:40|2350.47|2338.97|2350.52|2339.02|2350.65|2339.15|2350.46|2338.96|27
1736154590000|2025-01-06 09:09:50|2350.51|2339.01|2350.52|2339.02|2350.73|2339.23|2350.48|2338.98|17
1736154600000|2025-01-06 09:10:00|2350.55|2339.05|2350.66|2339.16|2350.67|2339.17|2350.43|2338.93|22
1736154610000|2025-01-06 09:10:10|2350.56|2339.06|2352.56|2341.06|2352.62|2341.12|2350.56|2339.06|31
1736154620000|2025-01-06 09:10:20|2352.52|2341.02|2353.36|2341.86|2353.39|2341.89|2352.52|2341.02|23
1736154630000|2025-01-06 09:10:30|2353.45|2341.95|2354.76|2343.26|2354.76|2343.26|2353.45|2341.95|15
1736154640000|2025-01-06 09:10:40|2354.79|2343.29|2355.39|2343.89|2355.44|2343.94|2354.79|2343.29|27
1736154650000|2025-01-06 09:10:50|2355.41|2343.91|2356.12|2344.62|2356.36|2344.86|2355.22|2343.72|27
1736154660000|2025-01-06 09:11:00|2355.99|2344.49|2356.48|2344.98|2356.6|2345.1|2355.89|2344.39|28
1736154670000|2025-01-06 09:11:10|2356.51|2345.01|2356.91|2345.41|2356.92|2345.42|2356.05|2344.55|20
1736154680000|2025-01-06 09:11:20|2356.71|2345.21|2356.76|2345.26|2357.15|2345.65|2356.55|2345.05|22
1736154690000|2025-01-06 09:11:30|2356.57|2345.07|2356.49|2344.99|2356.64|2345.14|2356.47|2344.97|19
1736154700000|2025-01-06 09:11:40|2356.64|2345.14|2357.18|2345.68|2357.37|2345.87|2356.61|2345.11|25
1736154710000|2025-01-06 09:11:50|2357.21|2345.71|2357.12|2345.62|2357.71|2346.21|2357.1|2345.6|18
1736154720000|2025-01-06 09:12:00|2356.74|2345.24|2356.53|2345.03|2356.87|2345.37|2356.53|2345.03|21
1736154730000|2025-01-06 09:12:10|2356.47|2344.97|2356.42|2344.92|2356.47|2344.97|2356.42|2344.92|5
1736154750000|2025-01-06 09:12:30|2356.5|2345|2356.42|2344.92|2356.5|2345|2356.42|2344.92|2
1736154770000|2025-01-06 09:12:50|2355.67|2344.17|2354.92|2343.42|2355.67|2344.17|2354.92|2343.42|2
1736154830000|2025-01-06 09:13:50|2355.1|2343.6|2354.98|2343.48|2355.1|2343.6|2354.98|2343.48|3
1736154840000|2025-01-06 09:14:00|2355.1|2343.6|2354.96|2343.46|2355.1|2343.6|2354.96|2343.46|7
1736154850000|2025-01-06 09:14:10|2354.92|2343.42|2355.15|2343.65|2355.15|2343.65|2354.92|2343.42|7
1736154860000|2025-01-06 09:14:20|2355.11|2343.61|2355.4|2343.9|2355.63|2344.13|2355.11|2343.61|22
1736154870000|2025-01-06 09:14:30|2355.41|2343.91|2355.46|2343.96|2355.73|2344.23|2355.41|2343.91|24
1736154880000|2025-01-06 09:14:40|2355.51|2344.01|2355.67|2344.17|2355.86|2344.36|2355.48|2343.98|20
1736154890000|2025-01-06 09:14:50|2355.55|2344.05|2355.54|2344.04|2355.79|2344.29|2355.48|2343.98|22
1736154900000|2025-01-06 09:15:00|2355.53|2344.03|2355.7|2344.2|2355.92|2344.42|2355.44|2343.94|20
1736154910000|2025-01-06 09:15:10|2355.76|2344.26|2356.75|2345.25|2356.75|2345.25|2355.76|2344.26|10
1736154920000|2025-01-06 09:15:20|2356.29|2344.79|2356|2344.5|2356.29|2344.79|2355.56|2344.06|22
1736154930000|2025-01-06 09:15:30|2355.83|2344.33|2356.08|2344.58|2356.3|2344.8|2355.83|2344.33|21
1736154940000|2025-01-06 09:15:40|2356.07|2344.57|2355.47|2343.97|2356.07|2344.57|2355.44|2343.94|30
1736154950000|2025-01-06 09:15:50|2355.41|2343.91|2355.55|2344.05|2355.61|2344.11|2355.41|2343.91|19
1736154960000|2025-01-06 09:16:00|2355.58|2344.08|2356.46|2344.96|2356.51|2345.01|2355.53|2344.03|26
1736154970000|2025-01-06 09:16:10|2356.36|2344.86|2356.75|2345.25|2356.75|2345.25|2356.35|2344.85|13
1736155000000|2025-01-06 09:16:40|2356.67|2345.17|2356.62|2345.12|2356.75|2345.25|2356.62|2345.12|11
1736155010000|2025-01-06 09:16:50|2356.63|2345.13|2356.56|2345.06|2356.66|2345.16|2356.56|2345.06|5
1736155020000|2025-01-06 09:17:00|2356.6|2345.1|2354.84|2343.34|2356.6|2345.1|2354.83|2343.33|25
1736155030000|2025-01-06 09:17:10|2355.04|2343.54|2354.51|2343.01|2355.25|2343.75|2354.51|2343.01|29
1736155040000|2025-01-06 09:17:20|2354.62|2343.12|2353.96|2342.46|2354.63|2343.13|2353.56|2342.06|21
1736155050000|2025-01-06 09:17:30|2353.91|2342.41|2353.03|2341.53|2353.91|2342.41|2352.97|2341.47|11
1736155060000|2025-01-06 09:17:40|2353.1|2341.6|2353.3|2341.8|2353.6|2342.1|2352.57|2341.07|15
1736155070000|2025-01-06 09:17:50|2353.29|2341.79|2352.62|2341.12|2353.36|2341.86|2352.62|2341.12|29
1736155080000|2025-01-06 09:18:00|2352.71|2341.21|2352.11|2340.61|2352.71|2341.21|2352.11|2340.61|12
1736155090000|2025-01-06 09:18:10|2352.19|2340.69|2352.11|2340.61|2352.19|2340.69|2352.11|2340.61|3
1736155120000|2025-01-06 09:18:40|2352.16|2340.66|2352.14|2340.64|2352.16|2340.66|2352.11|2340.61|6
1736155130000|2025-01-06 09:18:50|2352.13|2340.63|2352.18|2340.68|2352.19|2340.69|2352.13|2340.63|4
1736155140000|2025-01-06 09:19:00|2352.15|2340.65|2352.11|2340.61|2352.18|2340.68|2352.11|2340.61|5
1736155150000|2025-01-06 09:19:10|2352.14|2340.64|2352.13|2340.63|2352.14|2340.64|2352.13|2340.63|4
1736155160000|2025-01-06 09:19:20|2352.27|2340.77|2352.21|2340.71|2352.86|2341.36|2352.21|2340.71|13
1736155170000|2025-01-06 09:19:30|2352.22|2340.72|2352.75|2341.25|2352.75|2341.25|2352.2|2340.7|19
1736155180000|2025-01-06 09:19:40|2352.73|2341.23|2352.13|2340.63|2352.73|2341.23|2352.11|2340.61|17
1736155190000|2025-01-06 09:19:50|2352.12|2340.62|2352.11|2340.61|2352.17|2340.67|2352.11|2340.61|9
1736155220000|2025-01-06 09:20:20|2352.17|2340.67|2352.82|2341.32|2352.82|2341.32|2352.17|2340.67|3
1736155230000|2025-01-06 09:20:30|2352.83|2341.33|2352.84|2341.34|2352.94|2341.44|2352.82|2341.32|10
1736155240000|2025-01-06 09:20:40|2352.81|2341.31|2352.11|2340.61|2352.81|2341.31|2352.11|2340.61|2
1736155260000|2025-01-06 09:21:00|2351.29|2339.79|2350.18|2338.68|2351.29|2339.79|2350.17|2338.67|4
1736155270000|2025-01-06 09:21:10|2350.17|2338.67|2350.27|2338.77|2350.46|2338.96|2350.17|2338.67|14
1736155280000|2025-01-06 09:21:20|2349.78|2338.28|2349.62|2338.12|2349.82|2338.32|2349.62|2338.12|4
1736155290000|2025-01-06 09:21:30|2349.77|2338.27|2349.54|2338.04|2349.77|2338.27|2349.28|2337.78|19
1736155300000|2025-01-06 09:21:40|2349.39|2337.89|2349.6|2338.1|2349.65|2338.15|2349.33|2337.83|19
1736155310000|2025-01-06 09:21:50|2349.56|2338.06|2349.64|2338.14|2349.64|2338.14|2349.48|2337.98|24
1736155320000|2025-01-06 09:22:00|2349.62|2338.12|2348.73|2337.23|2349.64|2338.14|2348.57|2337.07|22
1736155330000|2025-01-06 09:22:10|2348.7|2337.2|2348.74|2337.24|2348.89|2337.39|2348.54|2337.04|24
1736155340000|2025-01-06 09:22:20|2348.82|2337.32|2350.01|2338.51|2350.1|2338.6|2348.76|2337.26|24
1736155350000|2025-01-06 09:22:30|2350.03|2338.53|2349.84|2338.34|2350.08|2338.58|2349.58|2338.08|28
1736155360000|2025-01-06 09:22:40|2349.83|2338.33|2351|2339.5|2351|2339.5|2349.83|2338.33|16
1736155370000|2025-01-06 09:22:50|2351.02|2339.52|2350.75|2339.25|2351.13|2339.63|2350.63|2339.13|24
1736155380000|2025-01-06 09:23:00|2350.64|2339.14|2350.59|2339.09|2350.75|2339.25|2350.55|2339.05|20
1736155390000|2025-01-06 09:23:10|2350.61|2339.11|2351.5|2340|2351.51|2340.01|2350.6|2339.1|30
1736155400000|2025-01-06 09:23:20|2351.6|2340.1|2351.22|2339.72|2351.6|2340.1|2351.15|2339.65|25
1736155410000|2025-01-06 09:23:30|2351.2|2339.7|2351.62|2340.12|2351.65|2340.15|2350.93|2339.43|27
1736155420000|2025-01-06 09:23:40|2351.5|2340|2350.98|2339.48|2351.61|2340.11|2350.98|2339.48|22
1736155430000|2025-01-06 09:23:50|2350.99|2339.49|2350.39|2338.89|2351.03|2339.53|2350.39|2338.89|24
1736155440000|2025-01-06 09:24:00|2350.46|2338.96|2350.74|2339.24|2350.79|2339.29|2350.21|2338.71|17
1736155450000|2025-01-06 09:24:10|2350.8|2339.3|2350.93|2339.43|2351.2|2339.7|2350.56|2339.06|23
1736155460000|2025-01-06 09:24:20|2350.87|2339.37|2350.71|2339.21|2350.93|2339.43|2350.65|2339.15|18
1736155470000|2025-01-06 09:24:30|2350.77|2339.27|2348.72|2337.22|2350.95|2339.45|2348.72|2337.22|15
1736155480000|2025-01-06 09:24:40|2348.67|2337.17|2348.25|2336.75|2348.67|2337.17|2348.19|2336.69|10
1736155490000|2025-01-06 09:24:50|2348.3|2336.8|2347.6|2336.1|2348.3|2336.8|2347.6|2336.1|19
1736155500000|2025-01-06 09:25:00|2347.69|2336.19|2347.28|2335.78|2347.8|2336.3|2347|2335.5|27
1736155510000|2025-01-06 09:25:10|2347.11|2335.61|2347.19|2335.69|2347.22|2335.72|2347.03|2335.53|12
1736155520000|2025-01-06 09:25:20|2347.23|2335.73|2347.05|2335.55|2347.34|2335.84|2346.74|2335.24|20
1736155530000|2025-01-06 09:25:30|2347.11|2335.61|2346.67|2335.17|2347.11|2335.61|2346.51|2335.01|30
1736155540000|2025-01-06 09:25:40|2346.68|2335.18|2345.73|2334.23|2346.68|2335.18|2345.59|2334.09|22
1736155550000|2025-01-06 09:25:50|2345.65|2334.15|2345.7|2334.2|2345.87|2334.37|2345.33|2333.83|25
1736155560000|2025-01-06 09:26:00|2345.93|2334.43|2345.67|2334.17|2345.99|2334.49|2345.56|2334.06|20
1736155570000|2025-01-06 09:26:10|2345.56|2334.06|2344.9|2333.4|2345.56|2334.06|2344.86|2333.36|20
1736155580000|2025-01-06 09:26:20|2344.8|2333.3|2344.98|2333.48|2345.03|2333.53|2344.32|2332.82|21
1736155590000|2025-01-06 09:26:30|2344.96|2333.46|2344.95|2333.45|2344.98|2333.48|2344.93|2333.43|9
1736155600000|2025-01-06 09:26:40|2344.94|2333.44|2344.13|2332.63|2344.94|2333.44|2344.02|2332.52|20
1736155610000|2025-01-06 09:26:50|2343.97|2332.47|2343.38|2331.88|2344.16|2332.66|2343.38|2331.88|27
1736155620000|2025-01-06 09:27:00|2343.4|2331.9|2343.04|2331.54|2343.51|2332.01|2343.04|2331.54|21
1736155630000|2025-01-06 09:27:10|2343.03|2331.53|2343.85|2332.35|2343.85|2332.35|2342.88|2331.38|16
1736155640000|2025-01-06 09:27:20|2343.77|2332.27|2343.64|2332.14|2343.94|2332.44|2343.58|2332.08|24
1736155650000|2025-01-06 09:27:30|2343.69|2332.19|2342.9|2331.4|2343.69|2332.19|2342.59|2331.09|21
1736155660000|2025-01-06 09:27:40|2342.88|2331.38|2342.88|2331.38|2343.09|2331.59|2342.6|2331.1|18
1736155670000|2025-01-06 09:27:50|2342.94|2331.44|2343.13|2331.63|2343.16|2331.66|2342.88|2331.38|20
1736155680000|2025-01-06 09:28:00|2343.14|2331.64|2342.66|2331.16|2343.52|2332.02|2342.51|2331.01|22
1736155690000|2025-01-06 09:28:10|2342.67|2331.17|2344.07|2332.57|2344.07|2332.57|2342.67|2331.17|21
1736155700000|2025-01-06 09:28:20|2344.02|2332.52|2343.79|2332.29|2344.3|2332.8|2343.67|2332.17|25
1736155710000|2025-01-06 09:28:30|2343.66|2332.16|2343.61|2332.11|2343.91|2332.41|2343.6|2332.1|20
1736155720000|2025-01-06 09:28:40|2343.58|2332.08|2343.68|2332.18|2343.77|2332.27|2343.57|2332.07|21
1736155730000|2025-01-06 09:28:50|2343.65|2332.15|2343.03|2331.53|2343.67|2332.17|2343.03|2331.53|19
1736155740000|2025-01-06 09:29:00|2343.04|2331.54|2343.97|2332.47|2344.1|2332.6|2343.03|2331.53|20
1736155750000|2025-01-06 09:29:10|2344.04|2332.54|2344.9|2333.4|2344.92|2333.42|2344.04|2332.54|23
1736155760000|2025-01-06 09:29:20|2344.91|2333.41|2345.39|2333.89|2345.55|2334.05|2344.9|2333.4|21
1736155770000|2025-01-06 09:29:30|2345.22|2333.72|2345.1|2333.6|2345.22|2333.72|2345.03|2333.53|30
1736155780000|2025-01-06 09:29:40|2345.09|2333.59|2344.64|2333.14|2345.09|2333.59|2344.5|2333|28
1736155790000|2025-01-06 09:29:50|2344.52|2333.02|2343.53|2332.03|2344.71|2333.21|2343.48|2331.98|23
1736155800000|2025-01-06 09:30:00|2343.45|2331.95|2341.58|2330.08|2343.45|2331.95|2341.33|2329.83|23
1736155810000|2025-01-06 09:30:10|2341.12|2329.62|2341.37|2329.87|2341.67|2330.17|2340.89|2329.39|24
1736155820000|2025-01-06 09:30:20|2341.61|2330.11|2340.53|2329.03|2341.61|2330.11|2340.52|2329.02|21
1736155830000|2025-01-06 09:30:30|2340.52|2329.02|2340.64|2329.14|2340.65|2329.15|2340.01|2328.51|27
1736155840000|2025-01-06 09:30:40|2340.49|2328.99|2340.52|2329.02|2340.62|2329.12|2340.17|2328.67|24
1736155850000|2025-01-06 09:30:50|2340.54|2329.04|2340.5|2329|2340.94|2329.44|2340.42|2328.92|26
1736155860000|2025-01-06 09:31:00|2340.84|2329.34|2341.65|2330.15|2341.77|2330.27|2340.65|2329.15|31
1736155870000|2025-01-06 09:31:10|2341.62|2330.12|2341.84|2330.34|2342.02|2330.52|2341.57|2330.07|21
1736155880000|2025-01-06 09:31:20|2341.79|2330.29|2342.67|2331.17|2342.75|2331.25|2341.79|2330.29|29
1736155890000|2025-01-06 09:31:30|2342.61|2331.11|2342.72|2331.22|2342.72|2331.22|2342.41|2330.91|14
1736155900000|2025-01-06 09:31:40|2342.7|2331.2|2341.61|2330.11|2342.84|2331.34|2341.47|2329.97|26
1736155910000|2025-01-06 09:31:50|2341.62|2330.12|2341.5|2330|2341.97|2330.47|2341.47|2329.97|17
1736155920000|2025-01-06 09:32:00|2341.53|2330.03|2343.12|2331.62|2343.15|2331.65|2341.37|2329.87|31
1736155930000|2025-01-06 09:32:10|2343.1|2331.6|2344.53|2333.03|2344.62|2333.12|2342.69|2331.19|23
1736155940000|2025-01-06 09:32:20|2344.63|2333.13|2346.02|2334.52|2346.2|2334.7|2344.63|2333.13|28
1736155950000|2025-01-06 09:32:30|2346.06|2334.56|2345.94|2334.44|2346.06|2334.56|2345.77|2334.27|18
1736155960000|2025-01-06 09:32:40|2345.76|2334.26|2346.43|2334.93|2346.43|2334.93|2345.76|2334.26|23
1736155970000|2025-01-06 09:32:50|2346.44|2334.94|2346.49|2334.99|2346.61|2335.11|2346.36|2334.86|13
1736155980000|2025-01-06 09:33:00|2346.51|2335.01|2346.61|2335.11|2346.73|2335.23|2345.8|2334.3|25
1736155990000|2025-01-06 09:33:10|2346.62|2335.12|2346.7|2335.2|2346.9|2335.4|2345.93|2334.43|26
1736156000000|2025-01-06 09:33:20|2346.73|2335.23|2347.28|2335.78|2347.85|2336.35|2346.73|2335.23|20
1736156010000|2025-01-06 09:33:30|2347.17|2335.67|2347.7|2336.2|2347.95|2336.45|2347.17|2335.67|17
1736156020000|2025-01-06 09:33:40|2347.88|2336.38|2347.85|2336.35|2348.09|2336.59|2347.85|2336.35|12
1736156030000|2025-01-06 09:33:50|2348.06|2336.56|2347.68|2336.18|2348.25|2336.75|2347.38|2335.88|15
1736156040000|2025-01-06 09:34:00|2347.53|2336.03|2346.66|2335.16|2347.53|2336.03|2346.66|2335.16|22
1736156050000|2025-01-06 09:34:10|2346.73|2335.23|2346.72|2335.22|2347.59|2336.09|2346.51|2335.01|22
1736156060000|2025-01-06 09:34:20|2346.64|2335.14|2347.28|2335.78|2347.61|2336.11|2346.57|2335.07|32
1736156070000|2025-01-06 09:34:30|2347.27|2335.77|2347.18|2335.68|2347.56|2336.06|2347.12|2335.62|24
1736156080000|2025-01-06 09:34:40|2347.38|2335.88|2347.45|2335.95|2347.52|2336.02|2347.24|2335.74|20
1736156090000|2025-01-06 09:34:50|2347.47|2335.97|2347.35|2335.85|2347.59|2336.09|2347.28|2335.78|18
1736156100000|2025-01-06 09:35:00|2347.36|2335.86|2347.85|2336.35|2347.99|2336.49|2346.89|2335.39|19
1736156110000|2025-01-06 09:35:10|2347.62|2336.12|2346.35|2334.85|2347.91|2336.41|2346.35|2334.85|26
1736156120000|2025-01-06 09:35:20|2346.36|2334.86|2346.99|2335.49|2346.99|2335.49|2346.28|2334.78|25
1736156130000|2025-01-06 09:35:30|2346.98|2335.48|2346.85|2335.35|2346.98|2335.48|2346.85|2335.35|6
1736156180000|2025-01-06 09:36:20|2345.63|2334.13|2344.41|2332.91|2345.63|2334.13|2344.41|2332.91|4
1736156190000|2025-01-06 09:36:30|2343.77|2332.27|2343.77|2332.27|2343.77|2332.27|2343.58|2332.08|4
1736156200000|2025-01-06 09:36:40|2343.8|2332.3|2343.48|2331.98|2343.8|2332.3|2343.36|2331.86|20
1736156210000|2025-01-06 09:36:50|2343.49|2331.99|2344.28|2332.78|2344.82|2333.32|2343.49|2331.99|20
1736156220000|2025-01-06 09:37:00|2344.31|2332.81|2345.06|2333.56|2345.06|2333.56|2343.35|2331.85|24
1736156230000|2025-01-06 09:37:10|2345.04|2333.54|2344.65|2333.15|2345.04|2333.54|2344.62|2333.12|15
1736156240000|2025-01-06 09:37:20|2344.66|2333.16|2345.79|2334.29|2345.97|2334.47|2344.66|2333.16|26
1736156250000|2025-01-06 09:37:30|2345.55|2334.05|2344.91|2333.41|2345.55|2334.05|2344.45|2332.95|19
1736156260000|2025-01-06 09:37:40|2345.04|2333.54|2344.75|2333.25|2345.19|2333.69|2344.7|2333.2|17
1736156270000|2025-01-06 09:37:50|2344.7|2333.2|2344.73|2333.23|2344.8|2333.3|2344.68|2333.18|9
1736156280000|2025-01-06 09:38:00|2344.75|2333.25|2344.9|2333.4|2345.1|2333.6|2344.74|2333.24|22
1736156290000|2025-01-06 09:38:10|2344.91|2333.41|2345.06|2333.56|2345.07|2333.57|2344.9|2333.4|21
1736156300000|2025-01-06 09:38:20|2345.08|2333.58|2346.04|2334.54|2346.24|2334.74|2345.08|2333.58|23
1736156310000|2025-01-06 09:38:30|2346.05|2334.55|2345.44|2333.94|2346.05|2334.55|2345.24|2333.74|12
1736156320000|2025-01-06 09:38:40|2345.47|2333.97|2345.66|2334.16|2345.72|2334.22|2345.34|2333.84|18
1736156330000|2025-01-06 09:38:50|2345.68|2334.18|2345.65|2334.15|2345.86|2334.36|2345.36|2333.86|20
1736156340000|2025-01-06 09:39:00|2345.66|2334.16|2345.24|2333.74|2345.68|2334.18|2345.2|2333.7|23
1736156350000|2025-01-06 09:39:10|2345.36|2333.86|2344.6|2333.1|2345.36|2333.86|2344.6|2333.1|9
1736156380000|2025-01-06 09:39:40|2344.36|2332.86|2344.11|2332.61|2344.36|2332.86|2344.11|2332.61|2
1736156410000|2025-01-06 09:40:10|2344.36|2332.86|2344.11|2332.61|2344.36|2332.86|2344.11|2332.61|5
1736156440000|2025-01-06 09:40:40|2344.19|2332.69|2345.16|2333.66|2345.41|2333.91|2344.19|2332.69|19
1736156450000|2025-01-06 09:40:50|2345.33|2333.83|2345.55|2334.05|2345.91|2334.41|2345.33|2333.83|21
1736156460000|2025-01-06 09:41:00|2345.56|2334.06|2346.15|2334.65|2347.14|2335.64|2345.56|2334.06|20
1736156470000|2025-01-06 09:41:10|2346.1|2334.6|2346.57|2335.07|2346.91|2335.41|2346.1|2334.6|16
1736156480000|2025-01-06 09:41:20|2346.84|2335.34|2346.46|2334.96|2346.85|2335.35|2346.3|2334.8|17
1736156490000|2025-01-06 09:41:30|2346.2|2334.7|2344.36|2332.86|2346.2|2334.7|2344.36|2332.86|20
1736156500000|2025-01-06 09:41:40|2344.18|2332.68|2344.2|2332.7|2344.25|2332.75|2344.18|2332.68|15
1736156510000|2025-01-06 09:41:50|2344.21|2332.71|2344.19|2332.69|2344.22|2332.72|2344.17|2332.67|11
1736156520000|2025-01-06 09:42:00|2344.68|2333.18|2344.08|2332.58|2345.15|2333.65|2344.08|2332.58|16
1736156530000|2025-01-06 09:42:10|2344.14|2332.64|2344.06|2332.56|2344.14|2332.64|2344.05|2332.55|18
1736156540000|2025-01-06 09:42:20|2344.05|2332.55|2344.05|2332.55|2344.11|2332.61|2344.05|2332.55|7
1736156590000|2025-01-06 09:43:10|2344.17|2332.67|2345.03|2333.53|2345.12|2333.62|2344.17|2332.67|17
1736156600000|2025-01-06 09:43:20|2345.05|2333.55|2345.09|2333.59|2345.13|2333.63|2344.9|2333.4|20
1736156610000|2025-01-06 09:43:30|2344.9|2333.4|2344.05|2332.55|2344.9|2333.4|2344.05|2332.55|18
1736156620000|2025-01-06 09:43:40|2344.06|2332.56|2344.05|2332.55|2344.15|2332.65|2344.05|2332.55|13
1736156640000|2025-01-06 09:44:00|2344.2|2332.7|2344.2|2332.7|2344.21|2332.71|2344.17|2332.67|7
1736156650000|2025-01-06 09:44:10|2344.18|2332.68|2344.1|2332.6|2344.21|2332.71|2344.1|2332.6|18
1736156660000|2025-01-06 09:44:20|2344.11|2332.61|2344.06|2332.56|2344.18|2332.68|2344.06|2332.56|18
1736156670000|2025-01-06 09:44:30|2344.05|2332.55|2344.54|2333.04|2344.72|2333.22|2344.05|2332.55|17
1736156680000|2025-01-06 09:44:40|2344.55|2333.05|2344.55|2333.05|2344.88|2333.38|2344.52|2333.02|23
1736156690000|2025-01-06 09:44:50|2344.56|2333.06|2344.71|2333.21|2344.9|2333.4|2344.56|2333.06|20
1736156700000|2025-01-06 09:45:00|2344.75|2333.25|2344.05|2332.55|2344.81|2333.31|2344.05|2332.55|21
1736156710000|2025-01-06 09:45:10|2343.9|2332.4|2343.75|2332.25|2343.9|2332.4|2343.75|2332.25|2
1736156740000|2025-01-06 09:45:40|2343.88|2332.38|2344.09|2332.59|2344.09|2332.59|2343.86|2332.36|3
1736156750000|2025-01-06 09:45:50|2344.16|2332.66|2344.73|2333.23|2345.07|2333.57|2344.16|2332.66|23
1736156760000|2025-01-06 09:46:00|2344.85|2333.35|2346.76|2335.26|2346.88|2335.38|2344.69|2333.19|32
1736156770000|2025-01-06 09:46:10|2346.78|2335.28|2346.73|2335.23|2346.94|2335.44|2346.1|2334.6|21
1736156780000|2025-01-06 09:46:20|2346.81|2335.31|2345.97|2334.47|2347.91|2336.41|2345.97|2334.47|27
1736156790000|2025-01-06 09:46:30|2346.06|2334.56|2345.92|2334.42|2346.08|2334.58|2345.73|2334.23|28
1736156800000|2025-01-06 09:46:40|2346.04|2334.54|2346.01|2334.51|2346.33|2334.83|2345.85|2334.35|23
1736156810000|2025-01-06 09:46:50|2346.06|2334.56|2346.75|2335.25|2346.82|2335.32|2346.04|2334.54|24
1736156820000|2025-01-06 09:47:00|2346.47|2334.97|2346.39|2334.89|2346.61|2335.11|2345.93|2334.43|19
1736156830000|2025-01-06 09:47:10|2346.35|2334.85|2346.5|2335|2346.79|2335.29|2346.21|2334.71|29
1736156840000|2025-01-06 09:47:20|2346.39|2334.89|2346.47|2334.97|2346.52|2335.02|2346.3|2334.8|20
1736156850000|2025-01-06 09:47:30|2346.41|2334.91|2346.13|2334.63|2346.81|2335.31|2346.13|2334.63|17
1736156860000|2025-01-06 09:47:40|2346.12|2334.62|2345.65|2334.15|2346.13|2334.63|2345.45|2333.95|21
1736156870000|2025-01-06 09:47:50|2346.11|2334.61|2346.48|2334.98|2346.48|2334.98|2346.11|2334.61|14
1736156880000|2025-01-06 09:48:00|2346.46|2334.96|2346.48|2334.98|2346.48|2334.98|2346.39|2334.89|8
1736156910000|2025-01-06 09:48:30|2346.36|2334.86|2344.31|2332.81|2346.44|2334.94|2344.31|2332.81|16
1736156920000|2025-01-06 09:48:40|2344.25|2332.75|2345.43|2333.93|2345.46|2333.96|2344.25|2332.75|23
1736156930000|2025-01-06 09:48:50|2345.9|2334.4|2345.69|2334.19|2345.97|2334.47|2345.65|2334.15|12
1736156940000|2025-01-06 09:49:00|2346.07|2334.57|2345.6|2334.1|2346.26|2334.76|2345.48|2333.98|20
1736156950000|2025-01-06 09:49:10|2345.67|2334.17|2345.88|2334.38|2346.15|2334.65|2345.64|2334.14|24
1736156960000|2025-01-06 09:49:20|2345.77|2334.27|2345.45|2333.95|2345.77|2334.27|2345.2|2333.7|20
1736156970000|2025-01-06 09:49:30|2345.25|2333.75|2345.55|2334.05|2345.56|2334.06|2345.25|2333.75|20
1736156980000|2025-01-06 09:49:40|2345.58|2334.08|2345.44|2333.94|2345.75|2334.25|2345.27|2333.77|17
1736156990000|2025-01-06 09:49:50|2345.49|2333.99|2346.33|2334.83|2346.46|2334.96|2345.49|2333.99|22
1736157000000|2025-01-06 09:50:00|2346.34|2334.84|2346.48|2334.98|2346.48|2334.98|2346.25|2334.75|8
1736157010000|2025-01-06 09:50:10|2346.44|2334.94|2345.62|2334.12|2346.44|2334.94|2345.51|2334.01|13
1736157020000|2025-01-06 09:50:20|2345.64|2334.14|2346.23|2334.73|2346.23|2334.73|2345.64|2334.14|11
1736157030000|2025-01-06 09:50:30|2346.26|2334.76|2346.48|2334.98|2346.48|2334.98|2346.26|2334.76|6
1736157040000|2025-01-06 09:50:40|2346.41|2334.91|2346.48|2334.98|2346.48|2334.98|2346.1|2334.6|12
1736157070000|2025-01-06 09:51:10|2346.29|2334.79|2346.48|2334.98|2346.48|2334.98|2346.15|2334.65|17
1736157090000|2025-01-06 09:51:30|2346.87|2335.37|2346.88|2335.38|2346.9|2335.4|2346.84|2335.34|5
1736157100000|2025-01-06 09:51:40|2346.77|2335.27|2345.95|2334.45|2346.77|2335.27|2345.8|2334.3|32
1736157110000|2025-01-06 09:51:50|2345.87|2334.37|2345.59|2334.09|2346.07|2334.57|2345.2|2333.7|31
1736157120000|2025-01-06 09:52:00|2345.71|2334.21|2347.27|2335.77|2347.47|2335.97|2345.71|2334.21|28
1736157130000|2025-01-06 09:52:10|2347.28|2335.78|2347.82|2336.32|2347.93|2336.43|2347.05|2335.55|27
1736157140000|2025-01-06 09:52:20|2347.79|2336.29|2347.25|2335.75|2347.96|2336.46|2346.7|2335.2|28
1736157150000|2025-01-06 09:52:30|2347.18|2335.68|2345.69|2334.19|2347.33|2335.83|2345.58|2334.08|23
1736157160000|2025-01-06 09:52:40|2345.7|2334.2|2345.75|2334.25|2345.75|2334.25|2345.55|2334.05|24
1736157170000|2025-01-06 09:52:50|2345.74|2334.24|2346.26|2334.76|2346.48|2334.98|2345.66|2334.16|17
1736157180000|2025-01-06 09:53:00|2346.29|2334.79|2346.91|2335.41|2346.95|2335.45|2346.08|2334.58|27
1736157190000|2025-01-06 09:53:10|2346.95|2335.45|2346.94|2335.44|2347.82|2336.32|2346.76|2335.26|35
1736157200000|2025-01-06 09:53:20|2347.09|2335.59|2347.48|2335.98|2347.48|2335.98|2346.62|2335.12|25
1736157210000|2025-01-06 09:53:30|2347.52|2336.02|2348.28|2336.78|2348.28|2336.78|2347.27|2335.77|26
1736157220000|2025-01-06 09:53:40|2348.29|2336.79|2348.78|2337.28|2349.43|2337.93|2348.2|2336.7|31
1736157230000|2025-01-06 09:53:50|2348.9|2337.4|2349.6|2338.1|2349.83|2338.33|2348.9|2337.4|31
1736157240000|2025-01-06 09:54:00|2349.7|2338.2|2349.95|2338.45|2350.35|2338.85|2349.35|2337.85|30
1736157250000|2025-01-06 09:54:10|2349.8|2338.3|2349.95|2338.45|2349.96|2338.46|2349.65|2338.15|26
1736157260000|2025-01-06 09:54:20|2349.94|2338.44|2350.65|2339.15|2350.79|2339.29|2349.85|2338.35|23
1736157270000|2025-01-06 09:54:30|2350.64|2339.14|2349.52|2338.02|2350.71|2339.21|2349.46|2337.96|26
1736157280000|2025-01-06 09:54:40|2349.43|2337.93|2349.44|2337.94|2349.9|2338.4|2349.26|2337.76|24
1736157290000|2025-01-06 09:54:50|2349.38|2337.88|2348.37|2336.87|2349.72|2338.22|2348.01|2336.51|23
1736157300000|2025-01-06 09:55:00|2348.36|2336.86|2348.55|2337.05|2348.99|2337.49|2348.15|2336.65|29
1736157310000|2025-01-06 09:55:10|2348.36|2336.86|2349.79|2338.29|2349.91|2338.41|2348.19|2336.69|20
1736157320000|2025-01-06 09:55:20|2349.65|2338.15|2350.14|2338.64|2350.14|2338.64|2349.65|2338.15|21
1736157330000|2025-01-06 09:55:30|2350.13|2338.63|2349.12|2337.62|2350.13|2338.63|2349.01|2337.51|28
1736157340000|2025-01-06 09:55:40|2349.16|2337.66|2349.63|2338.13|2349.64|2338.14|2349.1|2337.6|17
1736157350000|2025-01-06 09:55:50|2350.07|2338.57|2350.38|2338.88|2350.38|2338.88|2349.98|2338.48|21
1736157360000|2025-01-06 09:56:00|2350.26|2338.76|2349.89|2338.39|2350.36|2338.86|2349.74|2338.24|25
1736157370000|2025-01-06 09:56:10|2349.96|2338.46|2350.04|2338.54|2350.66|2339.16|2349.94|2338.44|23
1736157380000|2025-01-06 09:56:20|2350|2338.5|2350.19|2338.69|2350.44|2338.94|2349.97|2338.47|22
1736157390000|2025-01-06 09:56:30|2350.22|2338.72|2350.42|2338.92|2350.56|2339.06|2350.2|2338.7|26
1736157400000|2025-01-06 09:56:40|2350.45|2338.95|2350.87|2339.37|2350.87|2339.37|2350.29|2338.79|25
1736157410000|2025-01-06 09:56:50|2350.89|2339.39|2351.39|2339.89|2351.9|2340.4|2350.89|2339.39|23
1736157420000|2025-01-06 09:57:00|2351.44|2339.94|2350.78|2339.28|2351.44|2339.94|2350.19|2338.69|25
1736157430000|2025-01-06 09:57:10|2350.77|2339.27|2350.6|2339.1|2350.83|2339.33|2350.54|2339.04|32
1736157440000|2025-01-06 09:57:20|2350.62|2339.12|2349.87|2338.37|2350.62|2339.12|2349.86|2338.36|24
1736157450000|2025-01-06 09:57:30|2349.88|2338.38|2350.5|2339|2350.94|2339.44|2349.88|2338.38|17
1736157460000|2025-01-06 09:57:40|2350.38|2338.88|2349.73|2338.23|2350.6|2339.1|2349.73|2338.23|26
1736157470000|2025-01-06 09:57:50|2349.43|2337.93|2350.13|2338.63|2350.13|2338.63|2349.37|2337.87|21
1736157480000|2025-01-06 09:58:00|2349.9|2338.4|2349.26|2337.76|2349.9|2338.4|2349.1|2337.6|26
1736157490000|2025-01-06 09:58:10|2349.25|2337.75|2349.26|2337.76|2349.31|2337.81|2349.14|2337.64|26
1736157500000|2025-01-06 09:58:20|2349.22|2337.72|2349.92|2338.42|2349.97|2338.47|2349.21|2337.71|21
1736157510000|2025-01-06 09:58:30|2349.71|2338.21|2349.45|2337.95|2349.83|2338.33|2349.4|2337.9|27
1736157520000|2025-01-06 09:58:40|2349.48|2337.98|2349.63|2338.13|2349.82|2338.32|2349.38|2337.88|25
1736157530000|2025-01-06 09:58:50|2349.62|2338.12|2349.78|2338.28|2349.79|2338.29|2349.31|2337.81|12
1736157540000|2025-01-06 09:59:00|2349.77|2338.27|2349.65|2338.15|2349.78|2338.28|2349.4|2337.9|28
1736157550000|2025-01-06 09:59:10|2349.52|2338.02|2349.62|2338.12|2349.78|2338.28|2349.51|2338.01|25
1736157560000|2025-01-06 09:59:20|2349.64|2338.14|2349.9|2338.4|2350.29|2338.79|2349.64|2338.14|22
1736157570000|2025-01-06 09:59:30|2349.98|2338.48|2350.09|2338.59|2350.12|2338.62|2349.95|2338.45|23
1736157580000|2025-01-06 09:59:40|2350.08|2338.58|2350.34|2338.84|2350.34|2338.84|2350.05|2338.55|29
1736157590000|2025-01-06 09:59:50|2350.59|2339.09|2350.7|2339.2|2350.82|2339.32|2350.27|2338.77|23
1736157600000|2025-01-06 10:00:00|2350.82|2339.32|2352.42|2340.92|2352.42|2340.92|2350.58|2339.08|25
1736157610000|2025-01-06 10:00:10|2352.44|2340.94|2352.27|2340.77|2352.49|2340.99|2351.85|2340.35|20
1736157620000|2025-01-06 10:00:20|2352.15|2340.65|2352.01|2340.51|2352.15|2340.65|2351.4|2339.9|28
1736157630000|2025-01-06 10:00:30|2352|2340.5|2352.49|2340.99|2352.49|2340.99|2352|2340.5|23
1736157640000|2025-01-06 10:00:40|2352.3|2340.8|2352.49|2340.99|2352.49|2340.99|2352.3|2340.8|14
1736157650000|2025-01-06 10:00:50|2353.41|2341.91|2355.32|2343.82|2355.42|2343.92|2353.41|2341.91|21
1736157660000|2025-01-06 10:01:00|2355.36|2343.86|2355.43|2343.93|2355.52|2344.02|2354.99|2343.49|24
1736157670000|2025-01-06 10:01:10|2355.37|2343.87|2352.48|2340.98|2355.37|2343.87|2352.45|2340.95|33
1736157680000|2025-01-06 10:01:20|2352.43|2340.93|2353.37|2341.87|2353.49|2341.99|2352.43|2340.93|26
1736157690000|2025-01-06 10:01:30|2353.24|2341.74|2352.51|2341.01|2353.27|2341.77|2352.51|2341.01|24
1736157700000|2025-01-06 10:01:40|2352.42|2340.92|2351.96|2340.46|2352.51|2341.01|2351.85|2340.35|21
1736157710000|2025-01-06 10:01:50|2351.98|2340.48|2352.57|2341.07|2352.57|2341.07|2351.49|2339.99|29
1736157720000|2025-01-06 10:02:00|2352.6|2341.1|2352.35|2340.85|2352.73|2341.23|2352.25|2340.75|24
1736157730000|2025-01-06 10:02:10|2352.22|2340.72|2352.63|2341.13|2352.7|2341.2|2351.69|2340.19|25
1736157740000|2025-01-06 10:02:20|2352.52|2341.02|2352.33|2340.83|2352.88|2341.38|2352.3|2340.8|17
1736157750000|2025-01-06 10:02:30|2352.34|2340.84|2353.24|2341.74|2353.52|2342.02|2352.34|2340.84|19
1736157760000|2025-01-06 10:02:40|2353.01|2341.51|2351.92|2340.42|2353.04|2341.54|2351.72|2340.22|21
1736157770000|2025-01-06 10:02:50|2351.86|2340.36|2351.63|2340.13|2352.41|2340.91|2351.63|2340.13|25
1736157780000|2025-01-06 10:03:00|2351.42|2339.92|2350.46|2338.96|2351.42|2339.92|2350.45|2338.95|21
1736157790000|2025-01-06 10:03:10|2350.52|2339.02|2349.22|2337.72|2350.52|2339.02|2349.22|2337.72|22
1736157800000|2025-01-06 10:03:20|2349.01|2337.51|2348.07|2336.57|2349.18|2337.68|2348.07|2336.57|23
1736157810000|2025-01-06 10:03:30|2348.1|2336.6|2347.95|2336.45|2348.1|2336.6|2347.46|2335.96|19
1736157820000|2025-01-06 10:03:40|2348.23|2336.73|2348.02|2336.52|2348.5|2337|2348.01|2336.51|20
1736157830000|2025-01-06 10:03:50|2348.06|2336.56|2348.34|2336.84|2348.38|2336.88|2348.06|2336.56|21
1736157840000|2025-01-06 10:04:00|2348.45|2336.95|2347.19|2335.69|2348.53|2337.03|2346.9|2335.4|20
1736157850000|2025-01-06 10:04:10|2347.22|2335.72|2346.48|2334.98|2347.22|2335.72|2346.44|2334.94|20
1736157860000|2025-01-06 10:04:20|2346.22|2334.72|2345.71|2334.21|2346.45|2334.95|2345.7|2334.2|23
1736157870000|2025-01-06 10:04:30|2345.52|2334.02|2346.22|2334.72|2346.57|2335.07|2345.34|2333.84|30
1736157880000|2025-01-06 10:04:40|2346.34|2334.84|2348.61|2337.11|2348.75|2337.25|2346.04|2334.54|33
1736157890000|2025-01-06 10:04:50|2348.98|2337.48|2348.02|2336.52|2349.42|2337.92|2347.79|2336.29|34
1736157900000|2025-01-06 10:05:00|2348.19|2336.69|2347.25|2335.75|2348.5|2337|2346.55|2335.05|23
1736157910000|2025-01-06 10:05:10|2347.52|2336.02|2347.12|2335.62|2347.57|2336.07|2346.78|2335.28|19
1736157920000|2025-01-06 10:05:20|2347.15|2335.65|2345.34|2333.84|2347.15|2335.65|2345.34|2333.84|23
1736157930000|2025-01-06 10:05:30|2345.35|2333.85|2345.51|2334.01|2345.9|2334.4|2345.35|2333.85|11
1736157940000|2025-01-06 10:05:40|2345.43|2333.93|2345.34|2333.84|2345.43|2333.93|2345.34|2333.84|3
1736157960000|2025-01-06 10:06:00|2343.99|2332.49|2340.64|2329.14|2343.99|2332.49|2340.64|2329.14|12
1736157970000|2025-01-06 10:06:10|2340.65|2329.15|2342.23|2330.73|2342.89|2331.39|2340.65|2329.15|23
1736157980000|2025-01-06 10:06:20|2342.52|2331.02|2341.36|2329.86|2343.52|2332.02|2341.36|2329.86|29
1736157990000|2025-01-06 10:06:30|2341.16|2329.66|2341.57|2330.07|2341.86|2330.36|2340.59|2329.09|29
1736158000000|2025-01-06 10:06:40|2341.99|2330.49|2341.31|2329.81|2342.1|2330.6|2341.15|2329.65|29
1736158010000|2025-01-06 10:06:50|2341.28|2329.78|2340|2328.5|2341.28|2329.78|2340|2328.5|22
1736158020000|2025-01-06 10:07:00|2340.11|2328.61|2338.63|2327.13|2340.11|2328.61|2338.12|2326.62|21
1736158030000|2025-01-06 10:07:10|2338.62|2327.12|2340.16|2328.66|2340.4|2328.9|2338.61|2327.11|26
1736158040000|2025-01-06 10:07:20|2340.28|2328.78|2340.19|2328.69|2340.53|2329.03|2339.36|2327.86|27
1736158050000|2025-01-06 10:07:30|2339.71|2328.21|2338.99|2327.49|2339.71|2328.21|2338.46|2326.96|24
1736158060000|2025-01-06 10:07:40|2339.04|2327.54|2340.41|2328.91|2340.67|2329.17|2339|2327.5|33
1736158070000|2025-01-06 10:07:50|2340.32|2328.82|2341.77|2330.27|2341.77|2330.27|2340.02|2328.52|25
1736158080000|2025-01-06 10:08:00|2341.78|2330.28|2341.38|2329.88|2342.46|2330.96|2341.38|2329.88|29
1736158090000|2025-01-06 10:08:10|2341.29|2329.79|2341.11|2329.61|2341.57|2330.07|2340.72|2329.22|26
1736158100000|2025-01-06 10:08:20|2341.3|2329.8|2340.61|2329.11|2341.45|2329.95|2340.61|2329.11|28
1736158110000|2025-01-06 10:08:30|2340.64|2329.14|2340.36|2328.86|2341.3|2329.8|2340.17|2328.67|20
1736158120000|2025-01-06 10:08:40|2340.31|2328.81|2341.5|2330|2341.61|2330.11|2339.85|2328.35|29
1736158130000|2025-01-06 10:08:50|2341.46|2329.96|2341.76|2330.26|2342.88|2331.38|2341.45|2329.95|28
1736158140000|2025-01-06 10:09:00|2341.61|2330.11|2342.47|2330.97|2342.47|2330.97|2340.97|2329.47|22
1736158150000|2025-01-06 10:09:10|2342.62|2331.12|2341.44|2329.94|2342.63|2331.13|2341.28|2329.78|31
1736158160000|2025-01-06 10:09:20|2341.37|2329.87|2340.98|2329.48|2341.4|2329.9|2340.94|2329.44|23
1736158170000|2025-01-06 10:09:30|2341.35|2329.85|2340.35|2328.85|2341.42|2329.92|2339.98|2328.48|28
1736158180000|2025-01-06 10:09:40|2340.26|2328.76|2340.89|2329.39|2341.11|2329.61|2340.26|2328.76|19
1736158190000|2025-01-06 10:09:50|2340.92|2329.42|2339.85|2328.35|2340.98|2329.48|2339.85|2328.35|28
1736158200000|2025-01-06 10:10:00|2339.04|2327.54|2340.62|2329.12|2340.65|2329.15|2338.28|2326.78|34
1736158210000|2025-01-06 10:10:10|2340.5|2329|2342.2|2330.7|2342.5|2331|2340.5|2329|25
1736158220000|2025-01-06 10:10:20|2342.25|2330.75|2342.13|2330.63|2342.34|2330.84|2341.85|2330.35|18
1736158230000|2025-01-06 10:10:30|2342.17|2330.67|2342.44|2330.94|2343.55|2332.05|2342.03|2330.53|29
1736158240000|2025-01-06 10:10:40|2342.31|2330.81|2342.59|2331.09|2342.59|2331.09|2341.47|2329.97|29
1736158250000|2025-01-06 10:10:50|2342.65|2331.15|2343.19|2331.69|2343.54|2332.04|2342.46|2330.96|19
1736158260000|2025-01-06 10:11:00|2343.1|2331.6|2343.61|2332.11|2343.74|2332.24|2343.07|2331.57|21
1736158270000|2025-01-06 10:11:10|2343.53|2332.03|2342.85|2331.35|2343.59|2332.09|2342.72|2331.22|25
1736158280000|2025-01-06 10:11:20|2342.74|2331.24|2342.38|2330.88|2342.81|2331.31|2342.34|2330.84|26
1736158290000|2025-01-06 10:11:30|2342.35|2330.85|2342.56|2331.06|2342.84|2331.34|2342.35|2330.85|25
1736158300000|2025-01-06 10:11:40|2342.6|2331.1|2342.27|2330.77|2342.83|2331.33|2342.06|2330.56|25
1736158310000|2025-01-06 10:11:50|2342.58|2331.08|2341.94|2330.44|2342.58|2331.08|2341.7|2330.2|24
1736158320000|2025-01-06 10:12:00|2342.05|2330.55|2342.13|2330.63|2342.26|2330.76|2341.93|2330.43|20
1736158330000|2025-01-06 10:12:10|2342.14|2330.64|2342.36|2330.86|2342.63|2331.13|2341.85|2330.35|20
1736158340000|2025-01-06 10:12:20|2342.25|2330.75|2342.11|2330.61|2342.29|2330.79|2341.94|2330.44|27
1736158350000|2025-01-06 10:12:30|2342.12|2330.62|2341.73|2330.23|2342.32|2330.82|2341.55|2330.05|17
1736158360000|2025-01-06 10:12:40|2341.55|2330.05|2343.38|2331.88|2343.59|2332.09|2341.55|2330.05|26
1736158370000|2025-01-06 10:12:50|2343.4|2331.9|2342.82|2331.32|2343.4|2331.9|2342.82|2331.32|17
1736158380000|2025-01-06 10:13:00|2342.85|2331.35|2341.46|2329.96|2343.29|2331.79|2341.46|2329.96|24
1736158390000|2025-01-06 10:13:10|2341.5|2330|2341.89|2330.39|2341.89|2330.39|2341.48|2329.98|20
1736158400000|2025-01-06 10:13:20|2341.86|2330.36|2342.02|2330.52|2342.04|2330.54|2341.46|2329.96|19
1736158410000|2025-01-06 10:13:30|2341.98|2330.48|2342.75|2331.25|2342.76|2331.26|2341.98|2330.48|28
1736158420000|2025-01-06 10:13:40|2342.79|2331.29|2342.29|2330.79|2342.8|2331.3|2342.2|2330.7|25
1736158430000|2025-01-06 10:13:50|2342.44|2330.94|2343.11|2331.61|2343.45|2331.95|2342.44|2330.94|24
1736158440000|2025-01-06 10:14:00|2343.35|2331.85|2343.34|2331.84|2343.37|2331.87|2343.11|2331.61|15
1736158450000|2025-01-06 10:14:10|2343.35|2331.85|2342.71|2331.21|2343.4|2331.9|2342.58|2331.08|30
1736158460000|2025-01-06 10:14:20|2342.73|2331.23|2342.51|2331.01|2342.75|2331.25|2342.38|2330.88|24
1736158470000|2025-01-06 10:14:30|2342.55|2331.05|2342.22|2330.72|2342.71|2331.21|2342.09|2330.59|24
1736158480000|2025-01-06 10:14:40|2342.26|2330.76|2342.59|2331.09|2342.59|2331.09|2342.22|2330.72|22
1736158490000|2025-01-06 10:14:50|2342.58|2331.08|2342.48|2330.98|2342.61|2331.11|2342.41|2330.91|24
1736158500000|2025-01-06 10:15:00|2342.49|2330.99|2343.06|2331.56|2343.06|2331.56|2342.49|2330.99|4
1736158520000|2025-01-06 10:15:20|2343.02|2331.52|2342.85|2331.35|2343.06|2331.56|2342.8|2331.3|21
1736158530000|2025-01-06 10:15:30|2342.87|2331.37|2342.49|2330.99|2342.92|2331.42|2342.12|2330.62|26
1736158540000|2025-01-06 10:15:40|2342.43|2330.93|2342.7|2331.2|2342.75|2331.25|2342.16|2330.66|25
1736158550000|2025-01-06 10:15:50|2342.73|2331.23|2342.94|2331.44|2342.96|2331.46|2342.62|2331.12|14
1736158560000|2025-01-06 10:16:00|2343|2331.5|2343.06|2331.56|2343.06|2331.56|2342.91|2331.41|4
1736158570000|2025-01-06 10:16:10|2343.02|2331.52|2343.05|2331.55|2343.06|2331.56|2343.02|2331.52|7
1736158580000|2025-01-06 10:16:20|2343|2331.5|2342.82|2331.32|2343|2331.5|2342.67|2331.17|19
1736158590000|2025-01-06 10:16:30|2342.72|2331.22|2342.81|2331.31|2342.98|2331.48|2342.67|2331.17|22
1736158600000|2025-01-06 10:16:40|2342.71|2331.21|2342.93|2331.43|2342.94|2331.44|2342.71|2331.21|17
1736158610000|2025-01-06 10:16:50|2342.96|2331.46|2343.06|2331.56|2343.06|2331.56|2342.82|2331.32|11
1736158620000|2025-01-06 10:17:00|2343.25|2331.75|2343.45|2331.95|2343.45|2331.95|2343.25|2331.75|2
1736158690000|2025-01-06 10:18:10|2344.15|2332.65|2344.36|2332.86|2344.67|2333.17|2344.15|2332.65|20
1736158700000|2025-01-06 10:18:20|2344.3|2332.8|2343.22|2331.72|2344.47|2332.97|2343.22|2331.72|21
1736158710000|2025-01-06 10:18:30|2343.25|2331.75|2343.4|2331.9|2343.5|2332|2343.22|2331.72|10
1736158720000|2025-01-06 10:18:40|2343.6|2332.1|2343.51|2332.01|2343.6|2332.1|2343.42|2331.92|21
1736158730000|2025-01-06 10:18:50|2343.56|2332.06|2343.82|2332.32|2344.05|2332.55|2343.45|2331.95|26
1736158740000|2025-01-06 10:19:00|2343.75|2332.25|2343.22|2331.72|2343.75|2332.25|2343.22|2331.72|15
1736158750000|2025-01-06 10:19:10|2343.23|2331.73|2343.22|2331.72|2343.3|2331.8|2343.22|2331.72|10
1736158810000|2025-01-06 10:20:10|2344.27|2332.77|2345.1|2333.6|2345.24|2333.74|2344.27|2332.77|12
1736158820000|2025-01-06 10:20:20|2344.88|2333.38|2344.52|2333.02|2344.88|2333.38|2344.27|2332.77|19
1736158830000|2025-01-06 10:20:30|2344.43|2332.93|2344.02|2332.52|2344.84|2333.34|2344.02|2332.52|16
1736158840000|2025-01-06 10:20:40|2343.75|2332.25|2343.72|2332.22|2343.75|2332.25|2343.46|2331.96|26
1736158850000|2025-01-06 10:20:50|2343.44|2331.94|2343.53|2332.03|2343.79|2332.29|2343.41|2331.91|21
1736158860000|2025-01-06 10:21:00|2343.49|2331.99|2344.61|2333.11|2344.97|2333.47|2343.49|2331.99|26
1736158870000|2025-01-06 10:21:10|2344.48|2332.98|2347.21|2335.71|2347.21|2335.71|2344.46|2332.96|27
1736158880000|2025-01-06 10:21:20|2347.11|2335.61|2347.14|2335.64|2347.14|2335.64|2346.88|2335.38|14
1736158890000|2025-01-06 10:21:30|2347.09|2335.59|2347.07|2335.57|2347.31|2335.81|2346.94|2335.44|12
1736158900000|2025-01-06 10:21:40|2347.09|2335.59|2346.45|2334.95|2347.11|2335.61|2346.42|2334.92|21
1736158910000|2025-01-06 10:21:50|2346.44|2334.94|2346.34|2334.84|2346.93|2335.43|2346.34|2334.84|17
1736158920000|2025-01-06 10:22:00|2346.42|2334.92|2346.52|2335.02|2346.64|2335.14|2346.26|2334.76|20
1736158930000|2025-01-06 10:22:10|2346.61|2335.11|2347.39|2335.89|2347.39|2335.89|2346.38|2334.88|25
1736158940000|2025-01-06 10:22:20|2347.3|2335.8|2347.96|2336.46|2347.96|2336.46|2347.3|2335.8|24
1736158950000|2025-01-06 10:22:30|2347.86|2336.36|2348.19|2336.69|2348.3|2336.8|2347.78|2336.28|19
1736158960000|2025-01-06 10:22:40|2348.13|2336.63|2348.41|2336.91|2348.41|2336.91|2348.13|2336.63|20
1736158970000|2025-01-06 10:22:50|2348.4|2336.9|2347.79|2336.29|2348.41|2336.91|2347.78|2336.28|19
1736158980000|2025-01-06 10:23:00|2347.82|2336.32|2348.05|2336.55|2348.23|2336.73|2347.76|2336.26|30
1736158990000|2025-01-06 10:23:10|2347.82|2336.32|2348.15|2336.65|2348.15|2336.65|2347.82|2336.32|17
1736159000000|2025-01-06 10:23:20|2348.63|2337.13|2348.38|2336.88|2348.63|2337.13|2348.34|2336.84|21
1736159010000|2025-01-06 10:23:30|2348.36|2336.86|2348.56|2337.06|2348.59|2337.09|2348.22|2336.72|17
1736159020000|2025-01-06 10:23:40|2348.51|2337.01|2348.57|2337.07|2348.82|2337.32|2348.51|2337.01|20
1736159030000|2025-01-06 10:23:50|2348.45|2336.95|2349.28|2337.78|2349.46|2337.96|2348.45|2336.95|21
1736159040000|2025-01-06 10:24:00|2349.11|2337.61|2349.42|2337.92|2349.46|2337.96|2349.01|2337.51|21
1736159050000|2025-01-06 10:24:10|2349.55|2338.05|2350.2|2338.7|2350.36|2338.86|2349.47|2337.97|31
1736159060000|2025-01-06 10:24:20|2350.24|2338.74|2351.8|2340.3|2352.19|2340.69|2350.24|2338.74|25
1736159070000|2025-01-06 10:24:30|2352.15|2340.65|2352.44|2340.94|2352.56|2341.06|2352.05|2340.55|20
1736159080000|2025-01-06 10:24:40|2352.22|2340.72|2349.93|2338.43|2352.22|2340.72|2349.88|2338.38|24
1736159090000|2025-01-06 10:24:50|2349.92|2338.42|2349.68|2338.18|2350.09|2338.59|2349.64|2338.14|27
1736159100000|2025-01-06 10:25:00|2349.81|2338.31|2349.82|2338.32|2350.05|2338.55|2349.7|2338.2|21
1736159110000|2025-01-06 10:25:10|2349.77|2338.27|2350.19|2338.69|2350.57|2339.07|2349.77|2338.27|22
1736159120000|2025-01-06 10:25:20|2349.68|2338.18|2349.47|2337.97|2349.69|2338.19|2349.47|2337.97|25
1736159130000|2025-01-06 10:25:30|2349.33|2337.83|2349.33|2337.83|2349.55|2338.05|2349.16|2337.66|21
1736159140000|2025-01-06 10:25:40|2349.31|2337.81|2349.3|2337.8|2349.44|2337.94|2349.23|2337.73|21
1736159150000|2025-01-06 10:25:50|2349.25|2337.75|2349.01|2337.51|2349.38|2337.88|2348.86|2337.36|22
1736159160000|2025-01-06 10:26:00|2348.94|2337.44|2348.56|2337.06|2349.21|2337.71|2348.56|2337.06|25
1736159170000|2025-01-06 10:26:10|2348.44|2336.94|2348.7|2337.2|2348.92|2337.42|2348.44|2336.94|20
1736159180000|2025-01-06 10:26:20|2348.69|2337.19|2348.07|2336.57|2348.69|2337.19|2348.01|2336.51|20
1736159190000|2025-01-06 10:26:30|2348.35|2336.85|2348.35|2336.85|2348.6|2337.1|2348.29|2336.79|16
1736159200000|2025-01-06 10:26:40|2348.39|2336.89|2349.06|2337.56|2349.12|2337.62|2348.39|2336.89|24
1736159210000|2025-01-06 10:26:50|2349.01|2337.51|2349.2|2337.7|2349.3|2337.8|2349.01|2337.51|19
1736159220000|2025-01-06 10:27:00|2349.19|2337.69|2348.64|2337.14|2349.31|2337.81|2348.45|2336.95|31
1736159230000|2025-01-06 10:27:10|2348.5|2337|2348.66|2337.16|2348.66|2337.16|2348.47|2336.97|19
1736159240000|2025-01-06 10:27:20|2348.71|2337.21|2348.62|2337.12|2348.71|2337.21|2348.52|2337.02|26
1736159250000|2025-01-06 10:27:30|2348.64|2337.14|2347.79|2336.29|2348.64|2337.14|2347.75|2336.25|25
1736159260000|2025-01-06 10:27:40|2347.78|2336.28|2347.56|2336.06|2347.78|2336.28|2347.53|2336.03|17
1736159270000|2025-01-06 10:27:50|2347.67|2336.17|2347.73|2336.23|2347.77|2336.27|2347.55|2336.05|8
1736159280000|2025-01-06 10:28:00|2347.7|2336.2|2349.07|2337.57|2349.5|2338|2347.7|2336.2|15
1736159290000|2025-01-06 10:28:10|2348.72|2337.22|2349.69|2338.19|2350.18|2338.68|2348.72|2337.22|22
1736159300000|2025-01-06 10:28:20|2349.86|2338.36|2349.75|2338.25|2350.39|2338.89|2349.74|2338.24|29
1736159310000|2025-01-06 10:28:30|2349.76|2338.26|2349.23|2337.73|2349.76|2338.26|2349.12|2337.62|23
1736159320000|2025-01-06 10:28:40|2349.11|2337.61|2348.47|2336.97|2349.11|2337.61|2348.47|2336.97|23
1736159330000|2025-01-06 10:28:50|2348.5|2337|2349.44|2337.94|2349.5|2338|2348.23|2336.73|24
1736159340000|2025-01-06 10:29:00|2349.36|2337.86|2350.26|2338.76|2350.3|2338.8|2349.36|2337.86|20
1736159350000|2025-01-06 10:29:10|2350.22|2338.72|2350.74|2339.24|2350.74|2339.24|2350.22|2338.72|27
1736159360000|2025-01-06 10:29:20|2350.7|2339.2|2350.49|2338.99|2350.72|2339.22|2350.42|2338.92|26
1736159370000|2025-01-06 10:29:30|2350.45|2338.95|2349.97|2338.47|2350.47|2338.97|2349.93|2338.43|21
1736159380000|2025-01-06 10:29:40|2349.96|2338.46|2350.93|2339.43|2350.98|2339.48|2349.96|2338.46|20
1736159390000|2025-01-06 10:29:50|2350.8|2339.3|2350.7|2339.2|2350.8|2339.3|2350.09|2338.59|23
1736159400000|2025-01-06 10:30:00|2350.73|2339.23|2351.25|2339.75|2351.31|2339.81|2350.54|2339.04|20
1736159410000|2025-01-06 10:30:10|2351.24|2339.74|2351.19|2339.69|2351.25|2339.75|2350.68|2339.18|20
1736159420000|2025-01-06 10:30:20|2351.22|2339.72|2350.92|2339.42|2351.51|2340.01|2350.92|2339.42|17
1736159430000|2025-01-06 10:30:30|2350.73|2339.23|2349.53|2338.03|2350.73|2339.23|2349.47|2337.97|21
1736159440000|2025-01-06 10:30:40|2349.3|2337.8|2350.42|2338.92|2350.42|2338.92|2349.3|2337.8|26
1736159450000|2025-01-06 10:30:50|2350.37|2338.87|2350.55|2339.05|2350.88|2339.38|2350.37|2338.87|17
1736159460000|2025-01-06 10:31:00|2350.68|2339.18|2349.79|2338.29|2351.04|2339.54|2349.73|2338.23|26
1736159470000|2025-01-06 10:31:10|2349.92|2338.42|2349.42|2337.92|2349.92|2338.42|2349.39|2337.89|22
1736159480000|2025-01-06 10:31:20|2349.39|2337.89|2349.37|2337.87|2349.52|2338.02|2348.7|2337.2|27
1736159490000|2025-01-06 10:31:30|2349.49|2337.99|2349.51|2338.01|2350.04|2338.54|2349.42|2337.92|23
1736159500000|2025-01-06 10:31:40|2349.18|2337.68|2348.27|2336.77|2349.35|2337.85|2348.03|2336.53|24
1736159510000|2025-01-06 10:31:50|2348.26|2336.76|2347.81|2336.31|2348.42|2336.92|2347.41|2335.91|22
1736159520000|2025-01-06 10:32:00|2347.56|2336.06|2348.08|2336.58|2348.4|2336.9|2347.56|2336.06|26
1736159530000|2025-01-06 10:32:10|2348.18|2336.68|2347.66|2336.16|2348.2|2336.7|2347.62|2336.12|19
1736159540000|2025-01-06 10:32:20|2347.54|2336.04|2346.67|2335.17|2347.69|2336.19|2346.56|2335.06|31
1736159550000|2025-01-06 10:32:30|2346.83|2335.33|2347.03|2335.53|2347.1|2335.6|2346.43|2334.93|24
1736159560000|2025-01-06 10:32:40|2347.06|2335.56|2346.98|2335.48|2347.55|2336.05|2346.7|2335.2|20
1736159570000|2025-01-06 10:32:50|2346.89|2335.39|2346.73|2335.23|2346.96|2335.46|2346.71|2335.21|17
1736159580000|2025-01-06 10:33:00|2346.81|2335.31|2346.66|2335.16|2346.82|2335.32|2346.01|2334.51|26
1736159590000|2025-01-06 10:33:10|2346.52|2335.02|2346.39|2334.89|2346.64|2335.14|2346.17|2334.67|24
1736159600000|2025-01-06 10:33:20|2346.38|2334.88|2345.25|2333.75|2346.38|2334.88|2345.25|2333.75|13
1736159610000|2025-01-06 10:33:30|2345.47|2333.97|2344.75|2333.25|2345.47|2333.97|2344.75|2333.25|25
1736159620000|2025-01-06 10:33:40|2344.86|2333.36|2345.41|2333.91|2345.48|2333.98|2344.85|2333.35|20
1736159630000|2025-01-06 10:33:50|2345.42|2333.92|2345.85|2334.35|2345.98|2334.48|2345.42|2333.92|17
1736159640000|2025-01-06 10:34:00|2345.86|2334.36|2345.7|2334.2|2346.06|2334.56|2345.67|2334.17|22
1736159650000|2025-01-06 10:34:10|2345.72|2334.22|2346.48|2334.98|2346.68|2335.18|2345.42|2333.92|23
1736159660000|2025-01-06 10:34:20|2346.57|2335.07|2347.42|2335.92|2347.49|2335.99|2346.45|2334.95|20
1736159670000|2025-01-06 10:34:30|2347.36|2335.86|2348.04|2336.54|2348.04|2336.54|2346.93|2335.43|23
1736159680000|2025-01-06 10:34:40|2348.05|2336.55|2347.74|2336.24|2348.12|2336.62|2347.56|2336.06|24
1736159690000|2025-01-06 10:34:50|2347.73|2336.23|2347.68|2336.18|2347.91|2336.41|2347.68|2336.18|24
1736159700000|2025-01-06 10:35:00|2347.39|2335.89|2346.74|2335.24|2347.74|2336.24|2346.74|2335.24|29
1736159710000|2025-01-06 10:35:10|2346.7|2335.2|2346.02|2334.52|2346.7|2335.2|2345.93|2334.43|23
1736159720000|2025-01-06 10:35:20|2346.08|2334.58|2345.66|2334.16|2346.17|2334.67|2345.66|2334.16|17
1736159730000|2025-01-06 10:35:30|2345.64|2334.14|2345.06|2333.56|2345.8|2334.3|2345.06|2333.56|27
1736159740000|2025-01-06 10:35:40|2344.88|2333.38|2344.67|2333.17|2344.96|2333.46|2344.67|2333.17|13
1736159750000|2025-01-06 10:35:50|2344.4|2332.9|2344.27|2332.77|2344.4|2332.9|2343.45|2331.95|23
1736159760000|2025-01-06 10:36:00|2344.26|2332.76|2343.54|2332.04|2344.34|2332.84|2343.54|2332.04|29
1736159770000|2025-01-06 10:36:10|2343.61|2332.11|2343.27|2331.77|2343.61|2332.11|2343.23|2331.73|21
1736159780000|2025-01-06 10:36:20|2343.37|2331.87|2343.29|2331.79|2343.49|2331.99|2343.29|2331.79|24
1736159790000|2025-01-06 10:36:30|2343.41|2331.91|2343.39|2331.89|2343.62|2332.12|2343.33|2331.83|21
1736159800000|2025-01-06 10:36:40|2343.44|2331.94|2343.44|2331.94|2343.55|2332.05|2343.42|2331.92|19
1736159810000|2025-01-06 10:36:50|2343.43|2331.93|2343.94|2332.44|2344.02|2332.52|2343.43|2331.93|22
1736159820000|2025-01-06 10:37:00|2343.93|2332.43|2343.92|2332.42|2344.06|2332.56|2343.66|2332.16|25
1736159830000|2025-01-06 10:37:10|2343.91|2332.41|2343.71|2332.21|2344|2332.5|2343.65|2332.15|23
1736159840000|2025-01-06 10:37:20|2343.69|2332.19|2343.6|2332.1|2343.69|2332.19|2343.46|2331.96|26
1736159850000|2025-01-06 10:37:30|2343.61|2332.11|2343.81|2332.31|2343.81|2332.31|2343.53|2332.03|25
1736159860000|2025-01-06 10:37:40|2343.68|2332.18|2343.77|2332.27|2344|2332.5|2343.68|2332.18|22
1736159870000|2025-01-06 10:37:50|2343.79|2332.29|2344.68|2333.18|2344.68|2333.18|2343.79|2332.29|21
1736159880000|2025-01-06 10:38:00|2344.79|2333.29|2346|2334.5|2346.52|2335.02|2344.79|2333.29|31
1736159890000|2025-01-06 10:38:10|2346.13|2334.63|2346.79|2335.29|2346.8|2335.3|2345.95|2334.45|28
1736159900000|2025-01-06 10:38:20|2346.92|2335.42|2346.59|2335.09|2346.94|2335.44|2346.21|2334.71|24
1736159910000|2025-01-06 10:38:30|2346.62|2335.12|2347.25|2335.75|2347.48|2335.98|2346.55|2335.05|23
1736159920000|2025-01-06 10:38:40|2347.23|2335.73|2347.19|2335.69|2347.31|2335.81|2347.04|2335.54|20
1736159930000|2025-01-06 10:38:50|2347.23|2335.73|2346.55|2335.05|2347.34|2335.84|2346.55|2335.05|28
1736159940000|2025-01-06 10:39:00|2346.57|2335.07|2347.49|2335.99|2347.51|2336.01|2346.46|2334.96|20
1736159950000|2025-01-06 10:39:10|2347.5|2336|2347.32|2335.82|2347.59|2336.09|2347.3|2335.8|18
1736159960000|2025-01-06 10:39:20|2347.3|2335.8|2347.23|2335.73|2347.34|2335.84|2347.08|2335.58|12
1736159970000|2025-01-06 10:39:30|2347.24|2335.74|2348.09|2336.59|2348.97|2337.47|2347.23|2335.73|20
1736159980000|2025-01-06 10:39:40|2348.1|2336.6|2348.14|2336.64|2348.19|2336.69|2347.88|2336.38|25
1736159990000|2025-01-06 10:39:50|2348.19|2336.69|2348.24|2336.74|2348.24|2336.74|2347.99|2336.49|13
1736160000000|2025-01-06 10:40:00|2348.25|2336.75|2348.37|2336.87|2348.37|2336.87|2348.24|2336.74|10
1736160010000|2025-01-06 10:40:10|2349.37|2337.87|2350.17|2338.67|2350.3|2338.8|2349.37|2337.87|9
1736160020000|2025-01-06 10:40:20|2350.18|2338.68|2350.11|2338.61|2350.25|2338.75|2350.11|2338.61|13
1736160030000|2025-01-06 10:40:30|2350.12|2338.62|2349.81|2338.31|2350.67|2339.17|2349.75|2338.25|20
1736160040000|2025-01-06 10:40:40|2349.57|2338.07|2350.1|2338.6|2350.19|2338.69|2349.51|2338.01|20
1736160050000|2025-01-06 10:40:50|2350.08|2338.58|2350.66|2339.16|2350.71|2339.21|2350.03|2338.53|23
1736160060000|2025-01-06 10:41:00|2350.68|2339.18|2349.8|2338.3|2350.74|2339.24|2349.76|2338.26|29
1736160070000|2025-01-06 10:41:10|2349.69|2338.19|2350.38|2338.88|2350.52|2339.02|2349.69|2338.19|22
1736160080000|2025-01-06 10:41:20|2350.34|2338.84|2350.59|2339.09|2350.59|2339.09|2350.28|2338.78|20
1736160090000|2025-01-06 10:41:30|2350.56|2339.06|2349.67|2338.17|2350.59|2339.09|2349.67|2338.17|22
1736160100000|2025-01-06 10:41:40|2349.68|2338.18|2350.31|2338.81|2350.32|2338.82|2349.39|2337.89|22
1736160110000|2025-01-06 10:41:50|2350.14|2338.64|2350.62|2339.12|2350.62|2339.12|2350.09|2338.59|24
1736160120000|2025-01-06 10:42:00|2350.43|2338.93|2350.69|2339.19|2350.7|2339.2|2350.06|2338.56|28
1736160130000|2025-01-06 10:42:10|2350.7|2339.2|2350.89|2339.39|2351.21|2339.71|2350.62|2339.12|25
1736160140000|2025-01-06 10:42:20|2350.9|2339.4|2350.85|2339.35|2351.19|2339.69|2350.77|2339.27|15
1736160150000|2025-01-06 10:42:30|2350.88|2339.38|2350.18|2338.68|2351.39|2339.89|2350.06|2338.56|23
1736160160000|2025-01-06 10:42:40|2350.06|2338.56|2349.93|2338.43|2350.13|2338.63|2349.78|2338.28|24
1736160170000|2025-01-06 10:42:50|2349.9|2338.4|2350.14|2338.64|2350.14|2338.64|2349.89|2338.39|27
1736160180000|2025-01-06 10:43:00|2350.25|2338.75|2350.67|2339.17|2350.94|2339.44|2350.25|2338.75|20
1736160190000|2025-01-06 10:43:10|2350.66|2339.16|2348.17|2336.67|2350.69|2339.19|2348.13|2336.63|31
1736160200000|2025-01-06 10:43:20|2348.13|2336.63|2347.33|2335.83|2348.13|2336.63|2347.31|2335.81|26
1736160210000|2025-01-06 10:43:30|2347.25|2335.75|2347.31|2335.81|2347.44|2335.94|2347.19|2335.69|23
1736160220000|2025-01-06 10:43:40|2347.36|2335.86|2347.97|2336.47|2348.02|2336.52|2347.36|2335.86|21
1736160230000|2025-01-06 10:43:50|2347.99|2336.49|2347.72|2336.22|2348.49|2336.99|2347.66|2336.16|36
1736160240000|2025-01-06 10:44:00|2347.27|2335.77|2347.53|2336.03|2347.73|2336.23|2347.27|2335.77|20
1736160250000|2025-01-06 10:44:10|2347.54|2336.04|2347.39|2335.89|2347.72|2336.22|2347.36|2335.86|24
1736160260000|2025-01-06 10:44:20|2347.31|2335.81|2347.36|2335.86|2347.56|2336.06|2347.31|2335.81|22
1736160270000|2025-01-06 10:44:30|2347.34|2335.84|2347.08|2335.58|2347.34|2335.84|2347.03|2335.53|20
1736160280000|2025-01-06 10:44:40|2347.11|2335.61|2346.36|2334.86|2347.16|2335.66|2346.35|2334.85|14
1736160290000|2025-01-06 10:44:50|2346.32|2334.82|2346.72|2335.22|2347.23|2335.73|2346.32|2334.82|25
1736160300000|2025-01-06 10:45:00|2346.69|2335.19|2346.51|2335.01|2346.69|2335.19|2346.18|2334.68|24
1736160310000|2025-01-06 10:45:10|2346.5|2335|2346.57|2335.07|2346.61|2335.11|2346.38|2334.88|18
1736160320000|2025-01-06 10:45:20|2346.61|2335.11|2345.98|2334.48|2346.64|2335.14|2345.57|2334.07|27
1736160330000|2025-01-06 10:45:30|2345.99|2334.49|2344.8|2333.3|2346.52|2335.02|2344.63|2333.13|26
1736160340000|2025-01-06 10:45:40|2344.79|2333.29|2345.69|2334.19|2345.69|2334.19|2344.55|2333.05|22
1736160350000|2025-01-06 10:45:50|2345.68|2334.18|2345.59|2334.09|2345.7|2334.2|2345.46|2333.96|10
1736160360000|2025-01-06 10:46:00|2345.62|2334.12|2345.49|2333.99|2345.62|2334.12|2344.77|2333.27|24
1736160370000|2025-01-06 10:46:10|2345.62|2334.12|2347.35|2335.85|2347.39|2335.89|2345.5|2334|23
1736160380000|2025-01-06 10:46:20|2347.1|2335.6|2347.32|2335.82|2347.38|2335.88|2347.04|2335.54|24
1736160390000|2025-01-06 10:46:30|2347.24|2335.74|2348.1|2336.6|2348.26|2336.76|2347.2|2335.7|22
1736160400000|2025-01-06 10:46:40|2347.98|2336.48|2348.09|2336.59|2348.23|2336.73|2347.6|2336.1|30
1736160410000|2025-01-06 10:46:50|2348.12|2336.62|2347.31|2335.81|2348.49|2336.99|2347.31|2335.81|22
1736160420000|2025-01-06 10:47:00|2347.37|2335.87|2347.34|2335.84|2348.43|2336.93|2347.28|2335.78|26
1736160430000|2025-01-06 10:47:10|2347.33|2335.83|2347.75|2336.25|2348|2336.5|2347.33|2335.83|17
1736160440000|2025-01-06 10:47:20|2347.7|2336.2|2348.46|2336.96|2348.46|2336.96|2347.7|2336.2|27
1736160450000|2025-01-06 10:47:30|2348.48|2336.98|2349.33|2337.83|2349.72|2338.22|2348.48|2336.98|24
1736160460000|2025-01-06 10:47:40|2349.36|2337.86|2348.92|2337.42|2349.6|2338.1|2348.92|2337.42|24
1736160470000|2025-01-06 10:47:50|2349.07|2337.57|2349.59|2338.09|2349.78|2338.28|2348.97|2337.47|24
1736160480000|2025-01-06 10:48:00|2349.5|2338|2350.36|2338.86|2350.36|2338.86|2349.29|2337.79|19
1736160490000|2025-01-06 10:48:10|2350.37|2338.87|2349.65|2338.15|2350.37|2338.87|2349.22|2337.72|23
1736160500000|2025-01-06 10:48:20|2349.58|2338.08|2350.33|2338.83|2350.38|2338.88|2349.38|2337.88|22
1736160510000|2025-01-06 10:48:30|2350.32|2338.82|2350.6|2339.1|2350.6|2339.1|2350.28|2338.78|22
1736160520000|2025-01-06 10:48:40|2350.67|2339.17|2350.45|2338.95|2350.68|2339.18|2350.34|2338.84|19
1736160530000|2025-01-06 10:48:50|2350.44|2338.94|2350.67|2339.17|2350.67|2339.17|2350.33|2338.83|20
1736160540000|2025-01-06 10:49:00|2350.7|2339.2|2349.91|2338.41|2350.71|2339.21|2349.81|2338.31|17
1736160550000|2025-01-06 10:49:10|2349.92|2338.42|2350.14|2338.64|2350.49|2338.99|2349.92|2338.42|21
1736160560000|2025-01-06 10:49:20|2350.17|2338.67|2351.1|2339.6|2351.6|2340.1|2350.13|2338.63|19
1736160570000|2025-01-06 10:49:30|2351.16|2339.66|2351.81|2340.31|2352.03|2340.53|2351.11|2339.61|23
1736160580000|2025-01-06 10:49:40|2351.84|2340.34|2352.71|2341.21|2352.78|2341.28|2351.82|2340.32|27
1736160590000|2025-01-06 10:49:50|2352.67|2341.17|2352.99|2341.49|2353.17|2341.67|2352.67|2341.17|22
1736160600000|2025-01-06 10:50:00|2352.87|2341.37|2352.51|2341.01|2352.87|2341.37|2352.37|2340.87|22
1736160610000|2025-01-06 10:50:10|2352.6|2341.1|2353.66|2342.16|2353.83|2342.33|2352.6|2341.1|22
1736160620000|2025-01-06 10:50:20|2353.69|2342.19|2354.02|2342.52|2354.2|2342.7|2353.69|2342.19|22
1736160630000|2025-01-06 10:50:30|2353.73|2342.23|2352.63|2341.13|2353.73|2342.23|2352.63|2341.13|15
1736160640000|2025-01-06 10:50:40|2352.65|2341.15|2351.34|2339.84|2352.78|2341.28|2351.21|2339.71|12
1736160650000|2025-01-06 10:50:50|2351.28|2339.78|2350.25|2338.75|2351.39|2339.89|2350.13|2338.63|19
1736160660000|2025-01-06 10:51:00|2350.14|2338.64|2350.26|2338.76|2350.34|2338.84|2350.08|2338.58|22
1736160670000|2025-01-06 10:51:10|2350.2|2338.7|2349.71|2338.21|2350.38|2338.88|2349.6|2338.1|25
1736160680000|2025-01-06 10:51:20|2349.72|2338.22|2349.79|2338.29|2350.21|2338.71|2349.67|2338.17|28
1736160690000|2025-01-06 10:51:30|2349.81|2338.31|2349.52|2338.02|2349.83|2338.33|2349.52|2338.02|19
1736160700000|2025-01-06 10:51:40|2349.49|2337.99|2349.28|2337.78|2349.65|2338.15|2349.02|2337.52|19
1736160710000|2025-01-06 10:51:50|2349.34|2337.84|2349.13|2337.63|2349.46|2337.96|2348.52|2337.02|18
1736160720000|2025-01-06 10:52:00|2349.12|2337.62|2348.5|2337|2349.14|2337.64|2348.45|2336.95|20
1736160730000|2025-01-06 10:52:10|2348.49|2336.99|2348.78|2337.28|2349.01|2337.51|2348.49|2336.99|27
1736160740000|2025-01-06 10:52:20|2348.79|2337.29|2348.63|2337.13|2348.85|2337.35|2348.56|2337.06|23
1736160750000|2025-01-06 10:52:30|2348.67|2337.17|2348.88|2337.38|2349.01|2337.51|2348.52|2337.02|27
1736160760000|2025-01-06 10:52:40|2348.84|2337.34|2349.11|2337.61|2349.12|2337.62|2348.84|2337.34|19
1736160770000|2025-01-06 10:52:50|2349.12|2337.62|2348.96|2337.46|2349.76|2338.26|2348.82|2337.32|26
1736160780000|2025-01-06 10:53:00|2348.95|2337.45|2349.08|2337.58|2349.33|2337.83|2348.95|2337.45|17
1736160790000|2025-01-06 10:53:10|2349.02|2337.52|2349.01|2337.51|2349.19|2337.69|2348.96|2337.46|24
1736160800000|2025-01-06 10:53:20|2349.07|2337.57|2348.81|2337.31|2349.09|2337.59|2348.8|2337.3|28
1736160810000|2025-01-06 10:53:30|2348.78|2337.28|2348.54|2337.04|2348.89|2337.39|2348.35|2336.85|21
1736160820000|2025-01-06 10:53:40|2348.51|2337.01|2349.18|2337.68|2349.18|2337.68|2348.5|2337|19
1736160830000|2025-01-06 10:53:50|2349.12|2337.62|2348.93|2337.43|2349.19|2337.69|2348.88|2337.38|26
1736160840000|2025-01-06 10:54:00|2348.95|2337.45|2350.64|2339.14|2350.64|2339.14|2348.9|2337.4|26
1736160850000|2025-01-06 10:54:10|2350.48|2338.98|2351.49|2339.99|2351.56|2340.06|2350.48|2338.98|27
1736160860000|2025-01-06 10:54:20|2351.52|2340.02|2351.54|2340.04|2351.67|2340.17|2351.3|2339.8|23
1736160870000|2025-01-06 10:54:30|2351.48|2339.98|2351.39|2339.89|2351.72|2340.22|2351.36|2339.86|17
1736160880000|2025-01-06 10:54:40|2351.47|2339.97|2351.42|2339.92|2351.68|2340.18|2351.34|2339.84|21
1736160890000|2025-01-06 10:54:50|2351.32|2339.82|2351.5|2340|2351.82|2340.32|2351.32|2339.82|21
1736160900000|2025-01-06 10:55:00|2351.42|2339.92|2350.98|2339.48|2351.42|2339.92|2350.94|2339.44|23
1736160910000|2025-01-06 10:55:10|2350.99|2339.49|2350.29|2338.79|2351.19|2339.69|2350.29|2338.79|27
1736160930000|2025-01-06 10:55:30|2349.96|2338.46|2349.92|2338.42|2349.99|2338.49|2349.63|2338.13|24
1736160940000|2025-01-06 10:55:40|2349.94|2338.44|2349.65|2338.15|2349.96|2338.46|2349.57|2338.07|21
1736160950000|2025-01-06 10:55:50|2349.71|2338.21|2350.34|2338.84|2350.43|2338.93|2349.68|2338.18|20
1736160960000|2025-01-06 10:56:00|2350.36|2338.86|2350.66|2339.16|2350.66|2339.16|2350.35|2338.85|26
1736160970000|2025-01-06 10:56:10|2350.63|2339.13|2350.92|2339.42|2350.92|2339.42|2350.54|2339.04|13
1736160980000|2025-01-06 10:56:20|2350.91|2339.41|2350.2|2338.7|2350.91|2339.41|2350.16|2338.66|20
1736160990000|2025-01-06 10:56:30|2350.17|2338.67|2350.83|2339.33|2351.01|2339.51|2350.17|2338.67|26
1736161000000|2025-01-06 10:56:40|2350.89|2339.39|2351.83|2340.33|2351.83|2340.33|2350.86|2339.36|24
1736161010000|2025-01-06 10:56:50|2351.86|2340.36|2351.8|2340.3|2352.04|2340.54|2351.78|2340.28|22
1736161020000|2025-01-06 10:57:00|2351.34|2339.84|2351.45|2339.95|2351.56|2340.06|2351.32|2339.82|13
1736161030000|2025-01-06 10:57:10|2351.46|2339.96|2351.39|2339.89|2351.49|2339.99|2351.06|2339.56|27
1736161040000|2025-01-06 10:57:20|2351.37|2339.87|2351.32|2339.82|2351.56|2340.06|2351.19|2339.69|29
1736161050000|2025-01-06 10:57:30|2351.33|2339.83|2350.95|2339.45|2351.33|2339.83|2350.84|2339.34|23
1736161060000|2025-01-06 10:57:40|2350.93|2339.43|2350.78|2339.28|2350.93|2339.43|2350.75|2339.25|8
1736161070000|2025-01-06 10:57:50|2350.77|2339.27|2350.73|2339.23|2350.77|2339.27|2350.73|2339.23|5
1736161080000|2025-01-06 10:58:00|2350.91|2339.41|2350.66|2339.16|2350.91|2339.41|2350.66|2339.16|16
1736161090000|2025-01-06 10:58:10|2350.78|2339.28|2350.65|2339.15|2350.78|2339.28|2350.65|2339.15|6
1736161120000|2025-01-06 10:58:40|2350.72|2339.22|2350.65|2339.15|2350.73|2339.23|2350.65|2339.15|11
1736161130000|2025-01-06 10:58:50|2350.92|2339.42|2351.34|2339.84|2351.59|2340.09|2350.92|2339.42|19
1736161140000|2025-01-06 10:59:00|2351.43|2339.93|2351.28|2339.78|2351.54|2340.04|2351.21|2339.71|27
1736161150000|2025-01-06 10:59:10|2351.31|2339.81|2351.53|2340.03|2351.59|2340.09|2351.22|2339.72|30
1736161160000|2025-01-06 10:59:20|2351.36|2339.86|2351.82|2340.32|2351.93|2340.43|2351.36|2339.86|20
1736161170000|2025-01-06 10:59:30|2351.8|2340.3|2351.79|2340.29|2352.51|2341.01|2351.6|2340.1|29
1736161180000|2025-01-06 10:59:40|2351.84|2340.34|2351.91|2340.41|2351.98|2340.48|2351.76|2340.26|22
1736161190000|2025-01-06 10:59:50|2351.92|2340.42|2352.28|2340.78|2352.34|2340.84|2351.86|2340.36|20
1736161200000|2025-01-06 11:00:00|2352.17|2340.67|2354.3|2342.8|2354.3|2342.8|2352.08|2340.58|21
1736161210000|2025-01-06 11:00:10|2354.2|2342.7|2356.08|2344.58|2356.08|2344.58|2354.2|2342.7|27
1736161220000|2025-01-06 11:00:20|2356.07|2344.57|2356.77|2345.27|2356.77|2345.27|2355.84|2344.34|33
1736161230000|2025-01-06 11:00:30|2356.78|2345.28|2356.27|2344.77|2356.78|2345.28|2356.11|2344.61|16
1736161240000|2025-01-06 11:00:40|2356.28|2344.78|2357.24|2345.74|2357.49|2345.99|2356.28|2344.78|21
1736161250000|2025-01-06 11:00:50|2357.13|2345.63|2358.84|2347.34|2358.84|2347.34|2357.13|2345.63|23
1736161260000|2025-01-06 11:01:00|2358.79|2347.29|2358.74|2347.24|2359.32|2347.82|2358.3|2346.8|28
1736161270000|2025-01-06 11:01:10|2358.77|2347.27|2357.72|2346.22|2358.77|2347.27|2357.42|2345.92|18
1736161280000|2025-01-06 11:01:20|2357.66|2346.16|2357.12|2345.62|2357.66|2346.16|2356.4|2344.9|24
1736161290000|2025-01-06 11:01:30|2357.5|2346|2357.09|2345.59|2357.5|2346|2357.09|2345.59|24
1736161320000|2025-01-06 11:02:00|2355.86|2344.36|2354.89|2343.39|2355.86|2344.36|2354.77|2343.27|14
1736161330000|2025-01-06 11:02:10|2354.9|2343.4|2356.41|2344.91|2356.53|2345.03|2354.74|2343.24|28
1736161340000|2025-01-06 11:02:20|2356.79|2345.29|2356.18|2344.68|2356.79|2345.29|2356.13|2344.63|31
1736161350000|2025-01-06 11:02:30|2356.36|2344.86|2355.84|2344.34|2356.36|2344.86|2355.83|2344.33|25
1736161360000|2025-01-06 11:02:40|2355.88|2344.38|2357.65|2346.15|2357.65|2346.15|2355.6|2344.1|25
1736161380000|2025-01-06 11:03:00|2357.5|2346|2356.27|2344.77|2357.5|2346|2356.27|2344.77|11
1736161390000|2025-01-06 11:03:10|2356.39|2344.89|2356.77|2345.27|2356.78|2345.28|2356.03|2344.53|21
1736161400000|2025-01-06 11:03:20|2356.85|2345.35|2356.4|2344.9|2356.85|2345.35|2356.28|2344.78|18
1736161410000|2025-01-06 11:03:30|2356.37|2344.87|2355.98|2344.48|2356.59|2345.09|2355.87|2344.37|19
1736161420000|2025-01-06 11:03:40|2355.97|2344.47|2355.62|2344.12|2356.03|2344.53|2355.59|2344.09|19
1736161430000|2025-01-06 11:03:50|2355.65|2344.15|2355.42|2343.92|2355.65|2344.15|2355.26|2343.76|24
1736161440000|2025-01-06 11:04:00|2355.5|2344|2356.53|2345.03|2356.69|2345.19|2355.41|2343.91|22
1736161450000|2025-01-06 11:04:10|2356.49|2344.99|2357.39|2345.89|2357.39|2345.89|2356.22|2344.72|27
1736161460000|2025-01-06 11:04:20|2357.23|2345.73|2357.43|2345.93|2357.45|2345.95|2357.23|2345.73|22
1736161470000|2025-01-06 11:04:30|2357.42|2345.92|2357.27|2345.77|2357.42|2345.92|2357.18|2345.68|19
1736161480000|2025-01-06 11:04:40|2357.54|2346.04|2357.54|2346.04|2357.65|2346.15|2357.41|2345.91|8
1736161490000|2025-01-06 11:04:50|2357.55|2346.05|2357.65|2346.15|2357.65|2346.15|2357.54|2346.04|11
1736161500000|2025-01-06 11:05:00|2357.54|2346.04|2356.12|2344.62|2357.65|2346.15|2355.98|2344.48|28
1736161510000|2025-01-06 11:05:10|2356|2344.5|2354.87|2343.37|2356.02|2344.52|2354.52|2343.02|26
1736161520000|2025-01-06 11:05:20|2355.47|2343.97|2354.2|2342.7|2355.47|2343.97|2354.2|2342.7|25
1736161530000|2025-01-06 11:05:30|2354.31|2342.81|2354.88|2343.38|2354.88|2343.38|2354.12|2342.62|29
1736161540000|2025-01-06 11:05:40|2355|2343.5|2355.11|2343.61|2355.77|2344.27|2354.47|2342.97|34
1736161550000|2025-01-06 11:05:50|2354.99|2343.49|2354.26|2342.76|2355.23|2343.73|2354.18|2342.68|25
1736161560000|2025-01-06 11:06:00|2354.14|2342.64|2354.89|2343.39|2354.97|2343.47|2353.39|2341.89|28
1736161570000|2025-01-06 11:06:10|2354.97|2343.47|2354.54|2343.04|2356.22|2344.72|2354.21|2342.71|36
1736161580000|2025-01-06 11:06:20|2354.66|2343.16|2355.92|2344.42|2355.95|2344.45|2354.66|2343.16|20
1736161590000|2025-01-06 11:06:30|2355.98|2344.48|2355.44|2343.94|2355.98|2344.48|2355.44|2343.94|29
1736161600000|2025-01-06 11:06:40|2355.45|2343.95|2356.24|2344.74|2356.24|2344.74|2355.45|2343.95|19
1736161610000|2025-01-06 11:06:50|2356.53|2345.03|2356.98|2345.48|2357.03|2345.53|2356.47|2344.97|29
1736161620000|2025-01-06 11:07:00|2357.01|2345.51|2358.26|2346.76|2358.38|2346.88|2356.62|2345.12|33
1736161630000|2025-01-06 11:07:10|2357.84|2346.34|2358.22|2346.72|2358.46|2346.96|2357.46|2345.96|33
1736161640000|2025-01-06 11:07:20|2358.1|2346.6|2358.32|2346.82|2358.89|2347.39|2358.1|2346.6|24
1736161650000|2025-01-06 11:07:30|2358.31|2346.81|2359.02|2347.52|2359.11|2347.61|2358.31|2346.81|25
1736161660000|2025-01-06 11:07:40|2359.05|2347.55|2357.57|2346.07|2359.38|2347.88|2357.5|2346|21
1736161670000|2025-01-06 11:07:50|2357.63|2346.13|2356.96|2345.46|2357.66|2346.16|2356.92|2345.42|21
1736161680000|2025-01-06 11:08:00|2356.99|2345.49|2356.49|2344.99|2357.07|2345.57|2356.49|2344.99|21
1736161690000|2025-01-06 11:08:10|2356|2344.5|2356.76|2345.26|2356.79|2345.29|2355.85|2344.35|17
1736161700000|2025-01-06 11:08:20|2356.7|2345.2|2356.64|2345.14|2356.7|2345.2|2356.11|2344.61|30
1736161710000|2025-01-06 11:08:30|2356.48|2344.98|2355.67|2344.17|2356.48|2344.98|2355.67|2344.17|21
1736161720000|2025-01-06 11:08:40|2355.68|2344.18|2355.87|2344.37|2355.87|2344.37|2355.67|2344.17|22
1736161730000|2025-01-06 11:08:50|2355.91|2344.41|2357.14|2345.64|2357.74|2346.24|2355.91|2344.41|22
1736161740000|2025-01-06 11:09:00|2357.08|2345.58|2356.37|2344.87|2357.51|2346.01|2356.28|2344.78|27
1736161750000|2025-01-06 11:09:10|2356.35|2344.85|2356.5|2345|2356.52|2345.02|2356.26|2344.76|34
1736161760000|2025-01-06 11:09:20|2356.44|2344.94|2356.66|2345.16|2357.55|2346.05|2356.44|2344.94|29
1736161770000|2025-01-06 11:09:30|2356.65|2345.15|2356.34|2344.84|2356.69|2345.19|2356.18|2344.68|31
1736161780000|2025-01-06 11:09:40|2356.4|2344.9|2356.25|2344.75|2356.56|2345.06|2356.18|2344.68|26
1736161790000|2025-01-06 11:09:50|2356.21|2344.71|2356.79|2345.29|2356.84|2345.34|2356.21|2344.71|26
1736161800000|2025-01-06 11:10:00|2356.75|2345.25|2358.49|2346.99|2358.81|2347.31|2356.62|2345.12|30
1736161810000|2025-01-06 11:10:10|2358.51|2347.01|2358.18|2346.68|2358.51|2347.01|2358.06|2346.56|21
1736161820000|2025-01-06 11:10:20|2358.24|2346.74|2357.86|2346.36|2358.24|2346.74|2357.86|2346.36|17
1736161830000|2025-01-06 11:10:30|2357.76|2346.26|2357.17|2345.67|2357.91|2346.41|2357.17|2345.67|20
1736161840000|2025-01-06 11:10:40|2356.82|2345.32|2355.08|2343.58|2356.82|2345.32|2355.02|2343.52|26
1736161850000|2025-01-06 11:10:50|2355.05|2343.55|2355|2343.5|2355.05|2343.55|2354.82|2343.32|16
1736161860000|2025-01-06 11:11:00|2354.94|2343.44|2354.78|2343.28|2355.05|2343.55|2354.74|2343.24|29
1736161870000|2025-01-06 11:11:10|2354.75|2343.25|2354.65|2343.15|2354.86|2343.36|2353.83|2342.33|26
1736161880000|2025-01-06 11:11:20|2354.67|2343.17|2354.68|2343.18|2354.91|2343.41|2354.51|2343.01|18
1736161890000|2025-01-06 11:11:30|2354.72|2343.22|2354.98|2343.48|2355.01|2343.51|2354.61|2343.11|27
1736161900000|2025-01-06 11:11:40|2354.99|2343.49|2355.04|2343.54|2355.1|2343.6|2354.92|2343.42|11
1736161910000|2025-01-06 11:11:50|2355.03|2343.53|2354.9|2343.4|2355.03|2343.53|2354.5|2343|30
1736161920000|2025-01-06 11:12:00|2354.91|2343.41|2355.29|2343.79|2355.31|2343.81|2354.8|2343.3|26
1736161930000|2025-01-06 11:12:10|2355.26|2343.76|2355.07|2343.57|2355.49|2343.99|2355.04|2343.54|25
1736161940000|2025-01-06 11:12:20|2355.05|2343.55|2355.08|2343.58|2355.21|2343.71|2355.05|2343.55|26
1736161950000|2025-01-06 11:12:30|2355.06|2343.56|2355.6|2344.1|2355.74|2344.24|2355.02|2343.52|30
1736161960000|2025-01-06 11:12:40|2355.63|2344.13|2354.75|2343.25|2355.93|2344.43|2354.61|2343.11|26
1736161970000|2025-01-06 11:12:50|2354.63|2343.13|2354.91|2343.41|2355.02|2343.52|2354.63|2343.13|24
1736161980000|2025-01-06 11:13:00|2354.94|2343.44|2354.94|2343.44|2355.14|2343.64|2354.03|2342.53|22
1736161990000|2025-01-06 11:13:10|2354.88|2343.38|2355.42|2343.92|2355.42|2343.92|2354.88|2343.38|24
1736162000000|2025-01-06 11:13:20|2355.37|2343.87|2355.06|2343.56|2355.37|2343.87|2355.06|2343.56|14
1736162010000|2025-01-06 11:13:30|2355.05|2343.55|2355.61|2344.11|2356.06|2344.56|2355.05|2343.55|30
1736162020000|2025-01-06 11:13:40|2355.59|2344.09|2355.95|2344.45|2356.06|2344.56|2355.59|2344.09|29
1736162030000|2025-01-06 11:13:50|2356.07|2344.57|2357.06|2345.56|2357.06|2345.56|2355.95|2344.45|24
1736162040000|2025-01-06 11:14:00|2357.34|2345.84|2358.44|2346.94|2358.66|2347.16|2357.32|2345.82|28
1736162050000|2025-01-06 11:14:10|2358.49|2346.99|2358.61|2347.11|2359.13|2347.63|2358.43|2346.93|32
1736162060000|2025-01-06 11:14:20|2358.62|2347.12|2359.34|2347.84|2359.34|2347.84|2358.6|2347.1|24
1736162070000|2025-01-06 11:14:30|2359.46|2347.96|2359.21|2347.71|2359.51|2348.01|2359.21|2347.71|22
1736162080000|2025-01-06 11:14:40|2359.46|2347.96|2358.87|2347.37|2359.63|2348.13|2358.77|2347.27|26
1736162090000|2025-01-06 11:14:50|2358.9|2347.4|2358.68|2347.18|2359.01|2347.51|2358.68|2347.18|17
1736162100000|2025-01-06 11:15:00|2358.71|2347.21|2358.5|2347|2358.97|2347.47|2358.44|2346.94|19
1736162110000|2025-01-06 11:15:10|2358.53|2347.03|2359.86|2348.36|2359.86|2348.36|2358.53|2347.03|21
1736162120000|2025-01-06 11:15:20|2362.3|2350.8|2362.59|2351.09|2363.04|2351.54|2361.96|2350.46|35
1736162130000|2025-01-06 11:15:30|2362.62|2351.12|2362.68|2351.18|2363.37|2351.87|2362.62|2351.12|34
1736162140000|2025-01-06 11:15:40|2362.74|2351.24|2363.58|2352.08|2363.7|2352.2|2362.55|2351.05|30
1736162150000|2025-01-06 11:15:50|2363.52|2352.02|2362.64|2351.14|2363.52|2352.02|2362.64|2351.14|11
1736162160000|2025-01-06 11:16:00|2362.7|2351.2|2363.18|2351.68|2363.78|2352.28|2362.7|2351.2|20
1736162170000|2025-01-06 11:16:10|2363.01|2351.51|2363.54|2352.04|2363.71|2352.21|2363.01|2351.51|15
1736162180000|2025-01-06 11:16:20|2363.48|2351.98|2363.22|2351.72|2363.64|2352.14|2363.16|2351.66|13
1736162190000|2025-01-06 11:16:30|2363.27|2351.77|2363.99|2352.49|2364.05|2352.55|2363.03|2351.53|25
1736162200000|2025-01-06 11:16:40|2363.98|2352.48|2363.37|2351.87|2363.98|2352.48|2363.37|2351.87|13
1736162210000|2025-01-06 11:16:50|2363.43|2351.93|2363.48|2351.98|2363.51|2352.01|2363.43|2351.93|12
1736162220000|2025-01-06 11:17:00|2363.43|2351.93|2363.64|2352.14|2363.64|2352.14|2363.21|2351.71|13
1736162230000|2025-01-06 11:17:10|2363.65|2352.15|2363.72|2352.22|2363.72|2352.22|2363.65|2352.15|3
1736162250000|2025-01-06 11:17:30|2363.69|2352.19|2363.39|2351.89|2363.69|2352.19|2363.14|2351.64|15
1736162260000|2025-01-06 11:17:40|2363.45|2351.95|2363.4|2351.9|2363.61|2352.11|2363.18|2351.68|32
1736162270000|2025-01-06 11:17:50|2363.42|2351.92|2363.16|2351.66|2363.44|2351.94|2363.16|2351.66|25
1736162280000|2025-01-06 11:18:00|2363.09|2351.59|2363.72|2352.22|2363.72|2352.22|2362.95|2351.45|19
1736162360000|2025-01-06 11:19:20|2363.6|2352.1|2363.29|2351.79|2363.6|2352.1|2363.29|2351.79|7
1736162370000|2025-01-06 11:19:30|2363.3|2351.8|2363.2|2351.7|2363.33|2351.83|2362.7|2351.2|26
1736162380000|2025-01-06 11:19:40|2363.04|2351.54|2363.51|2352.01|2363.51|2352.01|2363.04|2351.54|24
1736162390000|2025-01-06 11:19:50|2363.52|2352.02|2363.72|2352.22|2363.72|2352.22|2363.43|2351.93|13
1736162410000|2025-01-06 11:20:10|2363.63|2352.13|2363.53|2352.03|2363.72|2352.22|2363.51|2352.01|9
1736162420000|2025-01-06 11:20:20|2363.54|2352.04|2363.19|2351.69|2363.61|2352.11|2363.19|2351.69|13
1736162430000|2025-01-06 11:20:30|2363.13|2351.63|2362.37|2350.87|2363.13|2351.63|2362.37|2350.87|14
1736162440000|2025-01-06 11:20:40|2362.49|2350.99|2362.46|2350.96|2362.49|2350.99|2362.41|2350.91|8
1736162450000|2025-01-06 11:20:50|2362.55|2351.05|2362.37|2350.87|2362.55|2351.05|2362.37|2350.87|7
1736162480000|2025-01-06 11:21:20|2362.68|2351.18|2362.73|2351.23|2362.75|2351.25|2362.56|2351.06|8
1736162490000|2025-01-06 11:21:30|2362.74|2351.24|2362.85|2351.35|2362.85|2351.35|2362.74|2351.24|10
1736162500000|2025-01-06 11:21:40|2362.94|2351.44|2363.35|2351.85|2363.37|2351.87|2362.94|2351.44|19
1736162510000|2025-01-06 11:21:50|2363.34|2351.84|2363.26|2351.76|2363.69|2352.19|2363.11|2351.61|15
1736162520000|2025-01-06 11:22:00|2363.27|2351.77|2363.74|2352.24|2363.74|2352.24|2363.27|2351.77|21
1736162540000|2025-01-06 11:22:20|2363.75|2352.25|2366.7|2355.2|2366.7|2355.2|2363.75|2352.25|10
1736162550000|2025-01-06 11:22:30|2366.61|2355.11|2366.7|2355.2|2366.7|2355.2|2366.34|2354.84|10
1736162570000|2025-01-06 11:22:50|2366.59|2355.09|2366.59|2355.09|2366.59|2355.09|2366.59|2355.09|1
1736162580000|2025-01-06 11:23:00|2366.7|2355.2|2366.1|2354.6|2366.7|2355.2|2366.1|2354.6|19
1736162590000|2025-01-06 11:23:10|2366.27|2354.77|2366.22|2354.72|2366.27|2354.77|2365.9|2354.4|25
1736162600000|2025-01-06 11:23:20|2366.37|2354.87|2366.09|2354.59|2366.52|2355.02|2366.01|2354.51|26
1736162610000|2025-01-06 11:23:30|2366.12|2354.62|2365.82|2354.32|2366.12|2354.62|2365.79|2354.29|17
1736162620000|2025-01-06 11:23:40|2365.81|2354.31|2364.91|2353.41|2365.98|2354.48|2364.91|2353.41|25
1736162630000|2025-01-06 11:23:50|2365.02|2353.52|2365.61|2354.11|2366.42|2354.92|2364.89|2353.39|34
1736162640000|2025-01-06 11:24:00|2365.55|2354.05|2366.34|2354.84|2366.42|2354.92|2365.55|2354.05|22
1736162650000|2025-01-06 11:24:10|2366.36|2354.86|2366.17|2354.67|2366.58|2355.08|2366.17|2354.67|20
1736162660000|2025-01-06 11:24:20|2366.22|2354.72|2366.07|2354.57|2366.51|2355.01|2366.07|2354.57|21
1736162670000|2025-01-06 11:24:30|2365.85|2354.35|2365.42|2353.92|2366.08|2354.58|2365.42|2353.92|28
1736162680000|2025-01-06 11:24:40|2365.48|2353.98|2365.71|2354.21|2365.78|2354.28|2365.32|2353.82|28
1736162690000|2025-01-06 11:24:50|2365.95|2354.45|2366.69|2355.19|2366.69|2355.19|2365.95|2354.45|20
1736162700000|2025-01-06 11:25:00|2366.7|2355.2|2366.7|2355.2|2366.7|2355.2|2366.7|2355.2|1
1736162710000|2025-01-06 11:25:10|2368.61|2357.11|2367.52|2356.02|2368.61|2357.11|2367.52|2356.02|9
1736162720000|2025-01-06 11:25:20|2367.41|2355.91|2365.27|2353.77|2367.41|2355.91|2365.27|2353.77|23
1736162730000|2025-01-06 11:25:30|2365.22|2353.72|2366.74|2355.24|2366.74|2355.24|2365.22|2353.72|27
1736162740000|2025-01-06 11:25:40|2366.42|2354.92|2366.76|2355.26|2366.9|2355.4|2366|2354.5|24
1736162750000|2025-01-06 11:25:50|2366.82|2355.32|2367.65|2356.15|2367.85|2356.35|2366.82|2355.32|13
1736162760000|2025-01-06 11:26:00|2367.61|2356.11|2367.15|2355.65|2367.72|2356.22|2367.06|2355.56|17
1736162770000|2025-01-06 11:26:10|2367.1|2355.6|2367.78|2356.28|2368.45|2356.95|2367.02|2355.52|27
1736162780000|2025-01-06 11:26:20|2368.08|2356.58|2369.05|2357.55|2369.05|2357.55|2367.89|2356.39|23
1736162790000|2025-01-06 11:26:30|2369.1|2357.6|2369.16|2357.66|2369.16|2357.66|2368.95|2357.45|25
1736162800000|2025-01-06 11:26:40|2370.12|2358.62|2369.81|2358.31|2370.45|2358.95|2369.53|2358.03|22
1736162810000|2025-01-06 11:26:50|2370.02|2358.52|2369.97|2358.47|2370.38|2358.88|2369.92|2358.42|27
1736162820000|2025-01-06 11:27:00|2370.1|2358.6|2371.25|2359.75|2371.25|2359.75|2369.92|2358.42|28
1736162840000|2025-01-06 11:27:20|2372.01|2360.51|2372.76|2361.26|2372.76|2361.26|2372.01|2360.51|6
1736162850000|2025-01-06 11:27:30|2372.54|2361.04|2372.12|2360.62|2372.61|2361.11|2372.09|2360.59|10
1736162860000|2025-01-06 11:27:40|2372.06|2360.56|2372.14|2360.64|2372.47|2360.97|2372.05|2360.55|27
1736162870000|2025-01-06 11:27:50|2372.17|2360.67|2371.59|2360.09|2372.6|2361.1|2371.54|2360.04|25
1736162880000|2025-01-06 11:28:00|2371.7|2360.2|2372.76|2361.26|2372.76|2361.26|2371.53|2360.03|27
1736162900000|2025-01-06 11:28:20|2372.74|2361.24|2372.55|2361.05|2372.74|2361.24|2372.51|2361.01|3
1736162910000|2025-01-06 11:28:30|2372.48|2360.98|2372.76|2361.26|2372.76|2361.26|2372.25|2360.75|18
1736162920000|2025-01-06 11:28:40|2372.72|2361.22|2372.76|2361.26|2372.76|2361.26|2372.32|2360.82|12
1736162940000|2025-01-06 11:29:00|2373.23|2361.73|2375.47|2363.97|2376|2364.5|2373.23|2361.73|16
1736162950000|2025-01-06 11:29:10|2375.41|2363.91|2374.3|2362.8|2375.41|2363.91|2374.29|2362.79|14
1736162960000|2025-01-06 11:29:20|2373.95|2362.45|2375.18|2363.68|2375.23|2363.73|2373.95|2362.45|19
1736162970000|2025-01-06 11:29:30|2375.24|2363.74|2374.46|2362.96|2375.24|2363.74|2374.46|2362.96|11
1736162980000|2025-01-06 11:29:40|2374.4|2362.9|2373.95|2362.45|2374.4|2362.9|2373.88|2362.38|21
1736162990000|2025-01-06 11:29:50|2373.99|2362.49|2374.21|2362.71|2374.22|2362.72|2373.86|2362.36|34
1736163000000|2025-01-06 11:30:00|2374.04|2362.54|2374.7|2363.2|2375.04|2363.54|2373.36|2361.86|22
1736163010000|2025-01-06 11:30:10|2374.58|2363.08|2375.55|2364.05|2375.55|2364.05|2374.58|2363.08|20
1736163020000|2025-01-06 11:30:20|2375.5|2364|2374.67|2363.17|2375.5|2364|2374.35|2362.85|19
1736163030000|2025-01-06 11:30:30|2374.43|2362.93|2374.15|2362.65|2374.61|2363.11|2374.15|2362.65|13
1736163040000|2025-01-06 11:30:40|2374.12|2362.62|2376.07|2364.57|2376.16|2364.66|2374.06|2362.56|27
1736163050000|2025-01-06 11:30:50|2376.22|2364.72|2375.98|2364.48|2376.31|2364.81|2375.3|2363.8|27
1736163060000|2025-01-06 11:31:00|2376.08|2364.58|2376.52|2365.02|2376.52|2365.02|2376.07|2364.57|13
1736163100000|2025-01-06 11:31:40|2376.64|2365.14|2378.64|2367.14|2378.64|2367.14|2376.64|2365.14|11
1736163110000|2025-01-06 11:31:50|2378.54|2367.04|2377.21|2365.71|2378.64|2367.14|2377.09|2365.59|15
1736163120000|2025-01-06 11:32:00|2377.15|2365.65|2378.73|2367.23|2378.73|2367.23|2376.95|2365.45|32
1736163130000|2025-01-06 11:32:10|2378.7|2367.2|2378.01|2366.51|2378.73|2367.23|2377.91|2366.41|29
1736163140000|2025-01-06 11:32:20|2377.95|2366.45|2377.06|2365.56|2378.47|2366.97|2377.06|2365.56|30
1736163150000|2025-01-06 11:32:30|2377.01|2365.51|2376.82|2365.32|2377.65|2366.15|2376.81|2365.31|18
1736163160000|2025-01-06 11:32:40|2377|2365.5|2377.48|2365.98|2377.64|2366.14|2376.33|2364.83|18
1736163170000|2025-01-06 11:32:50|2377.54|2366.04|2378.72|2367.22|2378.72|2367.22|2377.54|2366.04|21
1736163180000|2025-01-06 11:33:00|2378.64|2367.14|2378.71|2367.21|2378.72|2367.22|2378.53|2367.03|19
1736163190000|2025-01-06 11:33:10|2378.59|2367.09|2378.72|2367.22|2378.72|2367.22|2378.57|2367.07|7
1736163210000|2025-01-06 11:33:30|2378.58|2367.08|2378.72|2367.22|2378.72|2367.22|2378.14|2366.64|7
1736163230000|2025-01-06 11:33:50|2378.73|2367.23|2379.08|2367.58|2379.08|2367.58|2378.73|2367.23|3
1736163260000|2025-01-06 11:34:20|2378.99|2367.49|2379.08|2367.58|2379.08|2367.58|2378.49|2366.99|8
1736163270000|2025-01-06 11:34:30|2378.99|2367.49|2379.03|2367.53|2379.03|2367.53|2378.99|2367.49|5
1736163280000|2025-01-06 11:34:40|2379.08|2367.58|2379.08|2367.58|2379.08|2367.58|2378.99|2367.49|9
1736163300000|2025-01-06 11:35:00|2380.45|2368.95|2380.95|2369.45|2381.38|2369.88|2380.45|2368.95|5
1736163310000|2025-01-06 11:35:10|2381.1|2369.6|2382.08|2370.58|2382.34|2370.84|2381.1|2369.6|26
1736163320000|2025-01-06 11:35:20|2382.02|2370.52|2381.23|2369.73|2382.08|2370.58|2381.23|2369.73|14
1736163330000|2025-01-06 11:35:30|2381.22|2369.72|2381.16|2369.66|2381.39|2369.89|2380.62|2369.12|21
1736163340000|2025-01-06 11:35:40|2381.22|2369.72|2380.29|2368.79|2381.22|2369.72|2380.29|2368.79|11
1736163350000|2025-01-06 11:35:50|2380.34|2368.84|2380.47|2368.97|2380.53|2369.03|2380.22|2368.72|14
1736163360000|2025-01-06 11:36:00|2380.8|2369.3|2382.67|2371.17|2382.67|2371.17|2380.46|2368.96|28
1736163370000|2025-01-06 11:36:10|2382.55|2371.05|2383.28|2371.78|2383.35|2371.85|2382.41|2370.91|20
1736163380000|2025-01-06 11:36:20|2383.31|2371.81|2383.35|2371.85|2383.35|2371.85|2383.3|2371.8|7
1736163400000|2025-01-06 11:36:40|2384.13|2372.63|2384.91|2373.41|2384.91|2373.41|2384.13|2372.63|4
1736163420000|2025-01-06 11:37:00|2385.2|2373.7|2385.5|2374|2385.5|2374|2385.2|2373.7|2
1736163450000|2025-01-06 11:37:30|2385.35|2373.85|2384.21|2372.71|2385.45|2373.95|2384.21|2372.71|17
1736163460000|2025-01-06 11:37:40|2384.25|2372.75|2383.76|2372.26|2384.68|2373.18|2383.76|2372.26|17
1736163470000|2025-01-06 11:37:50|2383.72|2372.22|2384.61|2373.11|2385.11|2373.61|2383.66|2372.16|27
1736163480000|2025-01-06 11:38:00|2385.04|2373.54|2385.5|2374|2385.5|2374|2385.04|2373.54|17
1736163490000|2025-01-06 11:38:10|2385.36|2373.86|2385.08|2373.58|2385.46|2373.96|2385.08|2373.58|19
1736163500000|2025-01-06 11:38:20|2385.13|2373.63|2384.02|2372.52|2385.14|2373.64|2384.02|2372.52|27
1736163510000|2025-01-06 11:38:30|2384.2|2372.7|2384.79|2373.29|2385.27|2373.77|2384.2|2372.7|28
1736163520000|2025-01-06 11:38:40|2384.87|2373.37|2383.94|2372.44|2384.87|2373.37|2383.69|2372.19|16
1736163530000|2025-01-06 11:38:50|2383.76|2372.26|2383.74|2372.24|2383.86|2372.36|2383.4|2371.9|19
1736163540000|2025-01-06 11:39:00|2383.61|2372.11|2382.17|2370.67|2383.61|2372.11|2382.17|2370.67|5
1736163550000|2025-01-06 11:39:10|2381.02|2369.52|2381.95|2370.45|2383.03|2371.53|2381.02|2369.52|35
1736163560000|2025-01-06 11:39:20|2382.12|2370.62|2381.47|2369.97|2382.12|2370.62|2381.15|2369.65|33
1736163570000|2025-01-06 11:39:30|2381.51|2370.01|2381.14|2369.64|2381.79|2370.29|2381.09|2369.59|20
1736163580000|2025-01-06 11:39:40|2381.25|2369.75|2381.47|2369.97|2381.6|2370.1|2381.22|2369.72|21
1736163590000|2025-01-06 11:39:50|2381.41|2369.91|2380.56|2369.06|2381.41|2369.91|2380.53|2369.03|20
1736163600000|2025-01-06 11:40:00|2380.58|2369.08|2379.11|2367.61|2380.58|2369.08|2379.08|2367.58|14
1736163610000|2025-01-06 11:40:10|2379.08|2367.58|2379.88|2368.38|2379.88|2368.38|2379.08|2367.58|23
1736163620000|2025-01-06 11:40:20|2380|2368.5|2379.87|2368.37|2381.06|2369.56|2379.87|2368.37|20
1736163630000|2025-01-06 11:40:30|2380.1|2368.6|2379.72|2368.22|2380.21|2368.71|2379.59|2368.09|29
1736163640000|2025-01-06 11:40:40|2379.7|2368.2|2380.02|2368.52|2380.57|2369.07|2379.58|2368.08|26
1736163650000|2025-01-06 11:40:50|2380.12|2368.62|2379.91|2368.41|2380.85|2369.35|2379.66|2368.16|21
1736163660000|2025-01-06 11:41:00|2379.85|2368.35|2380.42|2368.92|2380.44|2368.94|2379.54|2368.04|17
1736163670000|2025-01-06 11:41:10|2380.18|2368.68|2379.88|2368.38|2380.42|2368.92|2379.52|2368.02|25
1736163680000|2025-01-06 11:41:20|2379.66|2368.16|2379.27|2367.77|2379.97|2368.47|2379.27|2367.77|32
1736163690000|2025-01-06 11:41:30|2379.31|2367.81|2379.08|2367.58|2379.49|2367.99|2379.08|2367.58|12
1736163700000|2025-01-06 11:41:40|2377.91|2366.41|2376.91|2365.41|2377.91|2366.41|2376.91|2365.41|20
1736163710000|2025-01-06 11:41:50|2376.92|2365.42|2376.96|2365.46|2377.59|2366.09|2376.92|2365.42|26
1736163720000|2025-01-06 11:42:00|2376.9|2365.4|2378.58|2367.08|2378.58|2367.08|2376.9|2365.4|24
1736163730000|2025-01-06 11:42:10|2378.57|2367.07|2379.14|2367.64|2379.18|2367.68|2378.57|2367.07|23
1736163740000|2025-01-06 11:42:20|2379.03|2367.53|2378.71|2367.21|2379.26|2367.76|2378.5|2367|21
1736163750000|2025-01-06 11:42:30|2378.61|2367.11|2378.45|2366.95|2378.9|2367.4|2378.39|2366.89|33
1736163760000|2025-01-06 11:42:40|2378.44|2366.94|2378.47|2366.97|2378.58|2367.08|2378.29|2366.79|27
1736163770000|2025-01-06 11:42:50|2378.48|2366.98|2378.54|2367.04|2378.6|2367.1|2378.48|2366.98|16
1736163780000|2025-01-06 11:43:00|2378.55|2367.05|2378.7|2367.2|2378.7|2367.2|2378.49|2366.99|22
1736163840000|2025-01-06 11:44:00|2378.69|2367.19|2378.7|2367.2|2378.7|2367.2|2378.69|2367.19|2
1736163860000|2025-01-06 11:44:20|2378.69|2367.19|2378.28|2366.78|2378.7|2367.2|2378.1|2366.6|19
1736163870000|2025-01-06 11:44:30|2378.27|2366.77|2378.61|2367.11|2378.61|2367.11|2378.2|2366.7|21
1736163880000|2025-01-06 11:44:40|2378.49|2366.99|2378.34|2366.84|2378.6|2367.1|2378.28|2366.78|23
1736163890000|2025-01-06 11:44:50|2378.33|2366.83|2378.47|2366.97|2378.47|2366.97|2378.14|2366.64|22
1736163900000|2025-01-06 11:45:00|2378.5|2367|2378.27|2366.77|2378.5|2367|2377.91|2366.41|26
1736163910000|2025-01-06 11:45:10|2378.4|2366.9|2378.7|2367.2|2378.7|2367.2|2378.26|2366.76|16
1736163920000|2025-01-06 11:45:20|2378.67|2367.17|2378.45|2366.95|2378.67|2367.17|2378.14|2366.64|26
1736163930000|2025-01-06 11:45:30|2378.47|2366.97|2378.28|2366.78|2378.58|2367.08|2378.28|2366.78|14
1736163940000|2025-01-06 11:45:40|2378.24|2366.74|2378.67|2367.17|2378.67|2367.17|2378.24|2366.74|19
1736163950000|2025-01-06 11:45:50|2378.7|2367.2|2378.47|2366.97|2378.7|2367.2|2378.24|2366.74|15
1736163960000|2025-01-06 11:46:00|2378.48|2366.98|2378.36|2366.86|2378.58|2367.08|2378.36|2366.86|18
1736163970000|2025-01-06 11:46:10|2378.29|2366.79|2378.2|2366.7|2378.42|2366.92|2377.99|2366.49|23
1736163980000|2025-01-06 11:46:20|2378.3|2366.8|2377.89|2366.39|2378.35|2366.85|2377.89|2366.39|19
1736164250000|2025-01-06 11:50:50|2377.82|2366.32|2377.82|2366.32|2377.82|2366.32|2377.82|2366.32|1
1736164260000|2025-01-06 11:51:00|2377.75|2366.25|2375.76|2364.26|2377.75|2366.25|2375.76|2364.26|17
1736164270000|2025-01-06 11:51:10|2375.08|2363.58|2374.33|2362.83|2375.08|2363.58|2374.24|2362.74|16
1736164280000|2025-01-06 11:51:20|2374.34|2362.84|2374.81|2363.31|2374.86|2363.36|2374.31|2362.81|20
1736164290000|2025-01-06 11:51:30|2374.87|2363.37|2375.79|2364.29|2375.81|2364.31|2374.87|2363.37|18
1736164300000|2025-01-06 11:51:40|2375.63|2364.13|2377.42|2365.92|2377.64|2366.14|2375.63|2364.13|25
1736164310000|2025-01-06 11:51:50|2377.52|2366.02|2377.89|2366.39|2377.89|2366.39|2377.49|2365.99|7
1736164330000|2025-01-06 11:52:10|2378.04|2366.54|2378.75|2367.25|2378.75|2367.25|2378.04|2366.54|4
1736164340000|2025-01-06 11:52:20|2379.84|2368.34|2382.16|2370.66|2382.16|2370.66|2379.84|2368.34|5
1736164350000|2025-01-06 11:52:30|2382.25|2370.75|2382.67|2371.17|2382.67|2371.17|2382.18|2370.68|9
1736164380000|2025-01-06 11:53:00|2382.5|2371|2382.67|2371.17|2382.67|2371.17|2382.5|2371|7
1736164390000|2025-01-06 11:53:10|2382.61|2371.11|2382.67|2371.17|2382.67|2371.17|2382.49|2370.99|8
1736164430000|2025-01-06 11:53:50|2382.73|2371.23|2382.73|2371.23|2382.73|2371.23|2382.73|2371.23|1
1736164450000|2025-01-06 11:54:10|2382.79|2371.29|2383.5|2372|2383.5|2372|2382.79|2371.29|6
1736164460000|2025-01-06 11:54:20|2384.3|2372.8|2385.24|2373.74|2385.24|2373.74|2384.3|2372.8|6
1736164480000|2025-01-06 11:54:40|2385.05|2373.55|2384.9|2373.4|2385.08|2373.58|2383.97|2372.47|17
1736164490000|2025-01-06 11:54:50|2384.84|2373.34|2384.4|2372.9|2384.85|2373.35|2384.25|2372.75|32
1736164500000|2025-01-06 11:55:00|2384.47|2372.97|2383.95|2372.45|2384.53|2373.03|2383.78|2372.28|25
1736164510000|2025-01-06 11:55:10|2383.93|2372.43|2384.51|2373.01|2385.02|2373.52|2383.71|2372.21|34
1736164520000|2025-01-06 11:55:20|2384.53|2373.03|2384.71|2373.21|2385.02|2373.52|2384.47|2372.97|23
1736164530000|2025-01-06 11:55:30|2384.36|2372.86|2383.98|2372.48|2384.38|2372.88|2383.7|2372.2|24
1736164540000|2025-01-06 11:55:40|2384.07|2372.57|2385.07|2373.57|2385.07|2373.57|2384.07|2372.57|28
1736164550000|2025-01-06 11:55:50|2385.09|2373.59|2385.13|2373.63|2385.24|2373.74|2385.07|2373.57|11
1736164560000|2025-01-06 11:56:00|2385.14|2373.64|2385.24|2373.74|2385.24|2373.74|2385.14|2373.64|3
1736164570000|2025-01-06 11:56:10|2384.85|2373.35|2384.52|2373.02|2384.85|2373.35|2384.52|2373.02|2
1736164580000|2025-01-06 11:56:20|2384.46|2372.96|2384.38|2372.88|2384.54|2373.04|2384.34|2372.84|17
1736164590000|2025-01-06 11:56:30|2384.34|2372.84|2384.21|2372.71|2384.45|2372.95|2384.21|2372.71|15
1736164600000|2025-01-06 11:56:40|2384.2|2372.7|2383.12|2371.62|2384.21|2372.71|2383.04|2371.54|17
1736164610000|2025-01-06 11:56:50|2383.09|2371.59|2383.66|2372.16|2383.66|2372.16|2383.01|2371.51|22
1736164620000|2025-01-06 11:57:00|2383.51|2372.01|2384.58|2373.08|2384.6|2373.1|2383.48|2371.98|32
1736164630000|2025-01-06 11:57:10|2384.4|2372.9|2384.73|2373.23|2385.24|2373.74|2384.4|2372.9|24
1736164640000|2025-01-06 11:57:20|2384.78|2373.28|2384.22|2372.72|2384.86|2373.36|2383.78|2372.28|22
1736164650000|2025-01-06 11:57:30|2384.23|2372.73|2384.27|2372.77|2384.34|2372.84|2384.09|2372.59|21
1736164660000|2025-01-06 11:57:40|2384.34|2372.84|2384.43|2372.93|2384.92|2373.42|2384.34|2372.84|28
1736164670000|2025-01-06 11:57:50|2384.46|2372.96|2384.2|2372.7|2384.47|2372.97|2384.14|2372.64|15
1736164680000|2025-01-06 11:58:00|2384.21|2372.71|2384.43|2372.93|2384.43|2372.93|2384.2|2372.7|13
1736164740000|2025-01-06 11:59:00|2385.3|2373.8|2385.3|2373.8|2385.3|2373.8|2385.3|2373.8|1
1736164750000|2025-01-06 11:59:10|2386.27|2374.77|2387.22|2375.72|2387.22|2375.72|2386.27|2374.77|17
1736164760000|2025-01-06 11:59:20|2387.23|2375.73|2385.72|2374.22|2387.23|2375.73|2385.43|2373.93|14
1736164770000|2025-01-06 11:59:30|2385.96|2374.46|2386.8|2375.3|2386.84|2375.34|2385.96|2374.46|28
1736164780000|2025-01-06 11:59:40|2386.81|2375.31|2387.27|2375.77|2387.39|2375.89|2386.8|2375.3|25
1736164790000|2025-01-06 11:59:50|2387.3|2375.8|2387.5|2376|2387.51|2376.01|2387.11|2375.61|22
1736164800000|2025-01-06 12:00:00|2387.48|2375.98|2387.51|2376.01|2387.51|2376.01|2387.48|2375.98|2
1736164810000|2025-01-06 12:00:10|2387.62|2376.12|2387.73|2376.23|2387.73|2376.23|2387.62|2376.12|2
1736164820000|2025-01-06 12:00:20|2388.07|2376.57|2388.42|2376.92|2388.42|2376.92|2388.07|2376.57|4
1736164830000|2025-01-06 12:00:30|2389.06|2377.56|2390.24|2378.74|2390.47|2378.97|2389.01|2377.51|13
1736164840000|2025-01-06 12:00:40|2390.3|2378.8|2391.49|2379.99|2391.49|2379.99|2390.24|2378.74|13
1736164850000|2025-01-06 12:00:50|2391.32|2379.82|2391.47|2379.97|2391.47|2379.97|2391.11|2379.61|12
1736164860000|2025-01-06 12:01:00|2391.53|2380.03|2391.25|2379.75|2391.75|2380.25|2391.25|2379.75|15
1736164870000|2025-01-06 12:01:10|2391.51|2380.01|2391.8|2380.3|2391.84|2380.34|2391.51|2380.01|17
1736164880000|2025-01-06 12:01:20|2391.86|2380.36|2391.39|2379.89|2392.03|2380.53|2391.39|2379.89|10
1736164890000|2025-01-06 12:01:30|2391.51|2380.01|2391.06|2379.56|2391.68|2380.18|2391.06|2379.56|15
1736164900000|2025-01-06 12:01:40|2391.05|2379.55|2388.97|2377.47|2391.05|2379.55|2388.8|2377.3|11
1736164910000|2025-01-06 12:01:50|2388.85|2377.35|2388.99|2377.49|2389|2377.5|2388.67|2377.17|17
1736164920000|2025-01-06 12:02:00|2389.05|2377.55|2390.84|2379.34|2390.84|2379.34|2389.05|2377.55|9
1736164930000|2025-01-06 12:02:10|2390.9|2379.4|2390.63|2379.13|2391.08|2379.58|2390.55|2379.05|19
1736164940000|2025-01-06 12:02:20|2390.61|2379.11|2390.56|2379.06|2390.73|2379.23|2390.53|2379.03|14
1736164950000|2025-01-06 12:02:30|2390.53|2379.03|2390.68|2379.18|2390.9|2379.4|2390.53|2379.03|11
1736164960000|2025-01-06 12:02:40|2390.74|2379.24|2391.07|2379.57|2391.14|2379.64|2390.74|2379.24|13
1736164970000|2025-01-06 12:02:50|2391.36|2379.86|2390.98|2379.48|2391.8|2380.3|2390.98|2379.48|18
1736164980000|2025-01-06 12:03:00|2391.04|2379.54|2391.76|2380.26|2391.76|2380.26|2391.04|2379.54|19
1736164990000|2025-01-06 12:03:10|2391.62|2380.12|2391.84|2380.34|2391.84|2380.34|2391.61|2380.11|13
1736165000000|2025-01-06 12:03:20|2391.81|2380.31|2391.56|2380.06|2391.84|2380.34|2391.56|2380.06|7
1736165010000|2025-01-06 12:03:30|2391.57|2380.07|2391.7|2380.2|2391.71|2380.21|2391.55|2380.05|14
1736165020000|2025-01-06 12:03:40|2391.71|2380.21|2391.18|2379.68|2391.77|2380.27|2391.18|2379.68|13
1736165030000|2025-01-06 12:03:50|2391.21|2379.71|2390.55|2379.05|2391.21|2379.71|2390.55|2379.05|12
1736165040000|2025-01-06 12:04:00|2390.54|2379.04|2389.67|2378.17|2390.54|2379.04|2389.43|2377.93|20
1736165050000|2025-01-06 12:04:10|2389.66|2378.16|2389.65|2378.15|2389.66|2378.16|2389.42|2377.92|7
1736165060000|2025-01-06 12:04:20|2389.64|2378.14|2389.73|2378.23|2389.73|2378.23|2389.4|2377.9|6
1736165070000|2025-01-06 12:04:30|2389.67|2378.17|2389.71|2378.21|2389.76|2378.26|2389.64|2378.14|19
1736165080000|2025-01-06 12:04:40|2389.76|2378.26|2389.92|2378.42|2390.61|2379.11|2389.76|2378.26|18
1736165090000|2025-01-06 12:04:50|2389.8|2378.3|2388.68|2377.18|2389.8|2378.3|2387.33|2375.83|21
1736165100000|2025-01-06 12:05:00|2388.71|2377.21|2388.12|2376.62|2388.71|2377.21|2387.78|2376.28|22
1736165110000|2025-01-06 12:05:10|2388.13|2376.63|2388.07|2376.57|2388.2|2376.7|2387.93|2376.43|12
1736165120000|2025-01-06 12:05:20|2387.93|2376.43|2386.21|2374.71|2387.93|2376.43|2386.21|2374.71|18
1736165130000|2025-01-06 12:05:30|2386.2|2374.7|2382.96|2371.46|2386.2|2374.7|2382.96|2371.46|13
1736165140000|2025-01-06 12:05:40|2382.71|2371.21|2382.57|2371.07|2382.78|2371.28|2382.57|2371.07|12
1736165150000|2025-01-06 12:05:50|2382.63|2371.13|2382.97|2371.47|2383.04|2371.54|2382.63|2371.13|12
1736165160000|2025-01-06 12:06:00|2382.85|2371.35|2384.08|2372.58|2384.08|2372.58|2382.71|2371.21|16
1736165170000|2025-01-06 12:06:10|2384.07|2372.57|2385.09|2373.59|2385.31|2373.81|2383.94|2372.44|22
1736165180000|2025-01-06 12:06:20|2385.21|2373.71|2384.55|2373.05|2385.21|2373.71|2384.21|2372.71|9
1736165190000|2025-01-06 12:06:30|2384.61|2373.11|2389.02|2377.52|2389.02|2377.52|2384.61|2373.11|19
1736165200000|2025-01-06 12:06:40|2389.01|2377.51|2387.54|2376.04|2389.09|2377.59|2386.99|2375.49|29
1736165210000|2025-01-06 12:06:50|2387.59|2376.09|2386.03|2374.53|2387.59|2376.09|2385.26|2373.76|21
1736165220000|2025-01-06 12:07:00|2386.04|2374.54|2386.03|2374.53|2386.34|2374.84|2385.76|2374.26|23
1736165230000|2025-01-06 12:07:10|2386.15|2374.65|2385.78|2374.28|2386.15|2374.65|2385.78|2374.28|7
1736165240000|2025-01-06 12:07:20|2385.77|2374.27|2385.92|2374.42|2385.92|2374.42|2385.56|2374.06|11
1736165250000|2025-01-06 12:07:30|2385.98|2374.48|2385.53|2374.03|2386.05|2374.55|2385.53|2374.03|15
1736165260000|2025-01-06 12:07:40|2385.52|2374.02|2384.76|2373.26|2385.52|2374.02|2384.76|2373.26|8
1736165270000|2025-01-06 12:07:50|2385.04|2373.54|2384.24|2372.74|2385.04|2373.54|2384.24|2372.74|15
1736165280000|2025-01-06 12:08:00|2384.36|2372.86|2384.21|2372.71|2384.6|2373.1|2384.21|2372.71|14
1736165290000|2025-01-06 12:08:10|2383.79|2372.29|2383.22|2371.72|2383.79|2372.29|2383.22|2371.72|7
1736165300000|2025-01-06 12:08:20|2383.33|2371.83|2381.51|2370.01|2383.38|2371.88|2381.33|2369.83|18
1736165310000|2025-01-06 12:08:30|2381.44|2369.94|2381.1|2369.6|2381.51|2370.01|2381.1|2369.6|6
1736165320000|2025-01-06 12:08:40|2380.58|2369.08|2380.21|2368.71|2380.7|2369.2|2380.09|2368.59|16
1736165330000|2025-01-06 12:08:50|2380.2|2368.7|2380.92|2369.42|2380.99|2369.49|2380.09|2368.59|24
1736165340000|2025-01-06 12:09:00|2380.93|2369.43|2382.02|2370.52|2382.02|2370.52|2380.92|2369.42|11
1736165350000|2025-01-06 12:09:10|2382.08|2370.58|2381.96|2370.46|2382.08|2370.58|2381.49|2369.99|20
1736165360000|2025-01-06 12:09:20|2381.99|2370.49|2381.85|2370.35|2382.44|2370.94|2381.63|2370.13|19
1736165370000|2025-01-06 12:09:30|2381.91|2370.41|2381.91|2370.41|2382.06|2370.56|2381.61|2370.11|20
1736165380000|2025-01-06 12:09:40|2381.74|2370.24|2380.26|2368.76|2381.8|2370.3|2380.26|2368.76|25
1736165390000|2025-01-06 12:09:50|2380.38|2368.88|2380.11|2368.61|2380.38|2368.88|2379.79|2368.29|9
1736165400000|2025-01-06 12:10:00|2380.1|2368.6|2381.22|2369.72|2381.22|2369.72|2380.1|2368.6|17
1736165410000|2025-01-06 12:10:10|2381.23|2369.73|2380.94|2369.44|2381.27|2369.77|2380.94|2369.44|10
1736165420000|2025-01-06 12:10:20|2380.95|2369.45|2381.74|2370.24|2381.84|2370.34|2380.95|2369.45|21
1736165430000|2025-01-06 12:10:30|2381.83|2370.33|2381.93|2370.43|2382.06|2370.56|2381.73|2370.23|12
1736165440000|2025-01-06 12:10:40|2381.96|2370.46|2382.41|2370.91|2382.79|2371.29|2381.89|2370.39|18
1736165450000|2025-01-06 12:10:50|2382.4|2370.9|2379.45|2367.95|2382.4|2370.9|2379.38|2367.88|14
1736165460000|2025-01-06 12:11:00|2379.5|2368|2379.54|2368.04|2380.09|2368.59|2379.5|2368|14
1736165470000|2025-01-06 12:11:10|2379.39|2367.89|2378.72|2367.22|2379.39|2367.89|2378.59|2367.09|11
1736165480000|2025-01-06 12:11:20|2378.77|2367.27|2381.55|2370.05|2381.55|2370.05|2378.77|2367.27|16
1736165490000|2025-01-06 12:11:30|2381.49|2369.99|2381.21|2369.71|2381.49|2369.99|2381.14|2369.64|14
1736165500000|2025-01-06 12:11:40|2381.45|2369.95|2381.3|2369.8|2381.45|2369.95|2381.3|2369.8|9
1736165510000|2025-01-06 12:11:50|2381.36|2369.86|2381.67|2370.17|2381.96|2370.46|2381.33|2369.83|17
1736165520000|2025-01-06 12:12:00|2381.7|2370.2|2381.86|2370.36|2381.93|2370.43|2381.61|2370.11|16
1736165530000|2025-01-06 12:12:10|2381.89|2370.39|2381.88|2370.38|2382.34|2370.84|2381.88|2370.38|11
1736165540000|2025-01-06 12:12:20|2381.08|2369.58|2381.26|2369.76|2381.26|2369.76|2380.71|2369.21|16
1736165550000|2025-01-06 12:12:30|2381.32|2369.82|2381.35|2369.85|2381.45|2369.95|2381.32|2369.82|14
1736165560000|2025-01-06 12:12:40|2381.4|2369.9|2381.24|2369.74|2381.46|2369.96|2380.96|2369.46|20
1736165570000|2025-01-06 12:12:50|2381.1|2369.6|2381.32|2369.82|2381.32|2369.82|2381.1|2369.6|14
1736165580000|2025-01-06 12:13:00|2381.2|2369.7|2382.14|2370.64|2382.5|2371|2381.11|2369.61|17
1736165590000|2025-01-06 12:13:10|2382.31|2370.81|2383.02|2371.52|2383.3|2371.8|2381.96|2370.46|26
1736165600000|2025-01-06 12:13:20|2382.94|2371.44|2383.6|2372.1|2384.43|2372.93|2382.88|2371.38|23
1736165610000|2025-01-06 12:13:30|2383.59|2372.09|2383.34|2371.84|2383.59|2372.09|2383.22|2371.72|17
1736165620000|2025-01-06 12:13:40|2383.47|2371.97|2383.34|2371.84|2383.48|2371.98|2383.19|2371.69|24
1736165630000|2025-01-06 12:13:50|2383.4|2371.9|2383.74|2372.24|2383.74|2372.24|2383.4|2371.9|9
1736165640000|2025-01-06 12:14:00|2383.75|2372.25|2383.49|2371.99|2383.76|2372.26|2383.49|2371.99|6
1736165650000|2025-01-06 12:14:10|2383.48|2371.98|2382.79|2371.29|2383.48|2371.98|2382.61|2371.11|6
1736165660000|2025-01-06 12:14:20|2382.86|2371.36|2383.22|2371.72|2383.27|2371.77|2382.86|2371.36|18
1736165670000|2025-01-06 12:14:30|2383.23|2371.73|2382.4|2370.9|2383.23|2371.73|2382.4|2370.9|16
1736165680000|2025-01-06 12:14:40|2382.39|2370.89|2381.87|2370.37|2382.39|2370.89|2381.87|2370.37|9
1736165690000|2025-01-06 12:14:50|2381.75|2370.25|2382.23|2370.73|2382.3|2370.8|2381.74|2370.24|26
1736165700000|2025-01-06 12:15:00|2382.35|2370.85|2382.19|2370.69|2382.35|2370.85|2382.04|2370.54|17
1736165710000|2025-01-06 12:15:10|2382.25|2370.75|2383.29|2371.79|2383.59|2372.09|2382.24|2370.74|26
1736165720000|2025-01-06 12:15:20|2383.28|2371.78|2382.21|2370.71|2383.7|2372.2|2382.21|2370.71|18
1736165730000|2025-01-06 12:15:30|2382.24|2370.74|2381.93|2370.43|2382.62|2371.12|2381.93|2370.43|13
1736165740000|2025-01-06 12:15:40|2381.45|2369.95|2382.42|2370.92|2382.43|2370.93|2381.27|2369.77|26
1736165750000|2025-01-06 12:15:50|2383.02|2371.52|2383.82|2372.32|2383.82|2372.32|2382.89|2371.39|24
1736165760000|2025-01-06 12:16:00|2383.32|2371.82|2383.19|2371.69|2383.32|2371.82|2382.74|2371.24|20
1736165770000|2025-01-06 12:16:10|2383.06|2371.56|2382.22|2370.72|2383.33|2371.83|2382.15|2370.65|15
1736165780000|2025-01-06 12:16:20|2382.23|2370.73|2382.11|2370.61|2383.14|2371.64|2382.11|2370.61|26
1736165790000|2025-01-06 12:16:30|2382.14|2370.64|2381.27|2369.77|2382.14|2370.64|2381.15|2369.65|21
1736165800000|2025-01-06 12:16:40|2381.39|2369.89|2379.89|2368.39|2381.39|2369.89|2379.89|2368.39|21
1736165810000|2025-01-06 12:16:50|2379.9|2368.4|2380|2368.5|2380|2368.5|2379.53|2368.03|11
1736165820000|2025-01-06 12:17:00|2379.95|2368.45|2379.32|2367.82|2380.2|2368.7|2379.32|2367.82|24
1736165830000|2025-01-06 12:17:10|2379.52|2368.02|2379.02|2367.52|2379.52|2368.02|2377.99|2366.49|19
1736165840000|2025-01-06 12:17:20|2379.62|2368.12|2379.55|2368.05|2380.22|2368.72|2379.55|2368.05|18
1736165850000|2025-01-06 12:17:30|2379.19|2367.69|2379.11|2367.61|2379.19|2367.69|2378.52|2367.02|24
1736165860000|2025-01-06 12:17:40|2378.88|2367.38|2379.16|2367.66|2379.19|2367.69|2378.88|2367.38|16
1736165870000|2025-01-06 12:17:50|2379.13|2367.63|2379.06|2367.56|2379.16|2367.66|2379|2367.5|21
1736165880000|2025-01-06 12:18:00|2379|2367.5|2378.68|2367.18|2379.12|2367.62|2378.5|2367|25
1736165890000|2025-01-06 12:18:10|2378.71|2367.21|2378.44|2366.94|2378.77|2367.27|2378.44|2366.94|30
1736165900000|2025-01-06 12:18:20|2378.43|2366.93|2378.29|2366.79|2378.44|2366.94|2377.78|2366.28|14
1736165910000|2025-01-06 12:18:30|2378.3|2366.8|2378.1|2366.6|2378.43|2366.93|2377.98|2366.48|16
1736165920000|2025-01-06 12:18:40|2378.16|2366.66|2377.89|2366.39|2378.16|2366.66|2377.88|2366.38|18
1736165930000|2025-01-06 12:18:50|2377.88|2366.38|2377.85|2366.35|2378.36|2366.86|2377.85|2366.35|20
1736165940000|2025-01-06 12:19:00|2377.94|2366.44|2377.64|2366.14|2378.1|2366.6|2377.64|2366.14|18
1736165950000|2025-01-06 12:19:10|2377.6|2366.1|2377.37|2365.87|2377.6|2366.1|2377.35|2365.85|6
1736165960000|2025-01-06 12:19:20|2377.35|2365.85|2377.34|2365.84|2377.36|2365.86|2377.34|2365.84|4
1736165970000|2025-01-06 12:19:30|2376.87|2365.37|2376.86|2365.36|2376.99|2365.49|2376.85|2365.35|7
1736165980000|2025-01-06 12:19:40|2376.87|2365.37|2377.06|2365.56|2377.22|2365.72|2376.78|2365.28|19
1736165990000|2025-01-06 12:19:50|2377.28|2365.78|2376.84|2365.34|2377.28|2365.78|2376.71|2365.21|15
1736166000000|2025-01-06 12:20:00|2376.87|2365.37|2378.26|2366.76|2378.26|2366.76|2376.87|2365.37|18
1736166010000|2025-01-06 12:20:10|2378.15|2366.65|2377.7|2366.2|2378.19|2366.69|2377.7|2366.2|25
1736166020000|2025-01-06 12:20:20|2377.69|2366.19|2377.81|2366.31|2377.88|2366.38|2377.69|2366.19|27
1736166030000|2025-01-06 12:20:30|2377.7|2366.2|2377.54|2366.04|2377.88|2366.38|2377.51|2366.01|17
1736166040000|2025-01-06 12:20:40|2377.55|2366.05|2376.77|2365.27|2377.65|2366.15|2376.53|2365.03|27
1736166050000|2025-01-06 12:20:50|2376.76|2365.26|2377.67|2366.17|2377.76|2366.26|2376.52|2365.02|27
1736166060000|2025-01-06 12:21:00|2377.66|2366.16|2377.38|2365.88|2377.81|2366.31|2377.07|2365.57|24
1736166070000|2025-01-06 12:21:10|2377.32|2365.82|2376.46|2364.96|2377.32|2365.82|2376.36|2364.86|18
1736166080000|2025-01-06 12:21:20|2376.4|2364.9|2375.96|2364.46|2376.44|2364.94|2375.92|2364.42|27
1736166090000|2025-01-06 12:21:30|2376.01|2364.51|2375.8|2364.3|2376.12|2364.62|2375.64|2364.14|28
1736166100000|2025-01-06 12:21:40|2375.78|2364.28|2373.94|2362.44|2375.78|2364.28|2373.78|2362.28|18
1736166110000|2025-01-06 12:21:50|2373.93|2362.43|2374.58|2363.08|2374.63|2363.13|2373.9|2362.4|17
1736166120000|2025-01-06 12:22:00|2374.61|2363.11|2377.82|2366.32|2377.86|2366.36|2374.61|2363.11|17
1736166130000|2025-01-06 12:22:10|2377.94|2366.44|2378.41|2366.91|2378.41|2366.91|2377.94|2366.44|18
1736166140000|2025-01-06 12:22:20|2378.21|2366.71|2378.09|2366.59|2378.41|2366.91|2378.09|2366.59|5
1736166150000|2025-01-06 12:22:30|2378.17|2366.67|2378.1|2366.6|2378.18|2366.68|2377.46|2365.96|23
1736166160000|2025-01-06 12:22:40|2377.98|2366.48|2378.02|2366.52|2378.06|2366.56|2377.72|2366.22|19
1736166170000|2025-01-06 12:22:50|2378.08|2366.58|2378.75|2367.25|2379.24|2367.74|2377.89|2366.39|29
1736166180000|2025-01-06 12:23:00|2379.06|2367.56|2378.86|2367.36|2379.06|2367.56|2378.44|2366.94|25
1736166190000|2025-01-06 12:23:10|2378.85|2367.35|2379.67|2368.17|2379.98|2368.48|2378.74|2367.24|24
1736166200000|2025-01-06 12:23:20|2379.74|2368.24|2380.06|2368.56|2380.42|2368.92|2379.09|2367.59|29
1736166210000|2025-01-06 12:23:30|2380.17|2368.67|2379.68|2368.18|2380.17|2368.67|2379.68|2368.18|27
1736166220000|2025-01-06 12:23:40|2379.79|2368.29|2378.85|2367.35|2379.85|2368.35|2378.55|2367.05|21
1736166230000|2025-01-06 12:23:50|2378.52|2367.02|2378.5|2367|2378.52|2367.02|2378.19|2366.69|20
1736166240000|2025-01-06 12:24:00|2378.54|2367.04|2378.54|2367.04|2378.54|2367.04|2378.32|2366.82|5
1736166250000|2025-01-06 12:24:10|2379.87|2368.37|2381.57|2370.07|2381.57|2370.07|2379.87|2368.37|10
1736166260000|2025-01-06 12:24:20|2384.39|2372.89|2384.41|2372.91|2384.47|2372.97|2383.97|2372.47|5
1736166270000|2025-01-06 12:24:30|2384.42|2372.92|2383.45|2371.95|2384.42|2372.92|2383.15|2371.65|26
1736166280000|2025-01-06 12:24:40|2383.57|2372.07|2384.63|2373.13|2384.85|2373.35|2383.49|2371.99|35
1736166290000|2025-01-06 12:24:50|2384.98|2373.48|2385.71|2374.21|2385.71|2374.21|2384.68|2373.18|23
1736166300000|2025-01-06 12:25:00|2385.66|2374.16|2385.3|2373.8|2385.82|2374.32|2385.14|2373.64|20
1736166310000|2025-01-06 12:25:10|2385.44|2373.94|2387.02|2375.52|2387.07|2375.57|2385.24|2373.74|30
1736166320000|2025-01-06 12:25:20|2387.01|2375.51|2386.99|2375.49|2387.79|2376.29|2386.99|2375.49|24
1736166330000|2025-01-06 12:25:30|2386.74|2375.24|2388.18|2376.68|2388.21|2376.71|2386.72|2375.22|28
1736166340000|2025-01-06 12:25:40|2387.98|2376.48|2386.29|2374.79|2387.99|2376.49|2386.17|2374.67|22
1736166350000|2025-01-06 12:25:50|2386.37|2374.87|2386.54|2375.04|2386.59|2375.09|2386.33|2374.83|30
1736166360000|2025-01-06 12:26:00|2386.55|2375.05|2387.38|2375.88|2387.9|2376.4|2386.53|2375.03|26
1736166370000|2025-01-06 12:26:10|2387.22|2375.72|2388.35|2376.85|2388.71|2377.21|2386.98|2375.48|29
1736166380000|2025-01-06 12:26:20|2388.11|2376.61|2390.36|2378.86|2391.25|2379.75|2388.11|2376.61|31
1736166390000|2025-01-06 12:26:30|2390.33|2378.83|2389.76|2378.26|2390.33|2378.83|2389.76|2378.26|18
1736166400000|2025-01-06 12:26:40|2389.31|2377.81|2388.82|2377.32|2389.49|2377.99|2388.82|2377.32|21
1736166410000|2025-01-06 12:26:50|2388.79|2377.29|2388.52|2377.02|2389.2|2377.7|2388.36|2376.86|17
1736166420000|2025-01-06 12:27:00|2388.33|2376.83|2391.12|2379.62|2391.18|2379.68|2386.9|2375.4|30
1736166430000|2025-01-06 12:27:10|2391.18|2379.68|2389.37|2377.87|2391.18|2379.68|2389.37|2377.87|22
1736166440000|2025-01-06 12:27:20|2389.49|2377.99|2386.64|2375.14|2389.49|2377.99|2386.64|2375.14|24
1736166450000|2025-01-06 12:27:30|2386.76|2375.26|2385.8|2374.3|2386.76|2375.26|2385.8|2374.3|26
1736166460000|2025-01-06 12:27:40|2385.88|2374.38|2385.58|2374.08|2386.27|2374.77|2385.33|2373.83|30
1736166470000|2025-01-06 12:27:50|2385.7|2374.2|2386.1|2374.6|2386.42|2374.92|2385.7|2374.2|29
1736166480000|2025-01-06 12:28:00|2385.53|2374.03|2385.16|2373.66|2385.91|2374.41|2384.51|2373.01|22
1736166490000|2025-01-06 12:28:10|2385.09|2373.59|2385.48|2373.98|2386.08|2374.58|2384.61|2373.11|23
1736166500000|2025-01-06 12:28:20|2385.83|2374.33|2385.98|2374.48|2386.02|2374.52|2385.43|2373.93|19
1736166510000|2025-01-06 12:28:30|2385.83|2374.33|2386.73|2375.23|2386.73|2375.23|2385.83|2374.33|33
1736166520000|2025-01-06 12:28:40|2386.79|2375.29|2386.96|2375.46|2386.96|2375.46|2385.89|2374.39|22
1736166530000|2025-01-06 12:28:50|2386.75|2375.25|2387.02|2375.52|2387.11|2375.61|2386.66|2375.16|32
1736166540000|2025-01-06 12:29:00|2387.08|2375.58|2387.66|2376.16|2387.9|2376.4|2387.08|2375.58|23
1736166550000|2025-01-06 12:29:10|2387.78|2376.28|2387.03|2375.53|2388.13|2376.63|2387.03|2375.53|28
1736166560000|2025-01-06 12:29:20|2387.1|2375.6|2385.99|2374.49|2387.1|2375.6|2385.79|2374.29|22
1736166570000|2025-01-06 12:29:30|2386.05|2374.55|2385.85|2374.35|2386.11|2374.61|2385.68|2374.18|32
1736166580000|2025-01-06 12:29:40|2385.86|2374.36|2385.22|2373.72|2385.86|2374.36|2385.17|2373.67|20
1736166590000|2025-01-06 12:29:50|2385.18|2373.68|2384.96|2373.46|2385.18|2373.68|2384.96|2373.46|17
1736166600000|2025-01-06 12:30:00|2384.95|2373.45|2384.81|2373.31|2385.25|2373.75|2384.81|2373.31|20
1736166610000|2025-01-06 12:30:10|2384.8|2373.3|2383.24|2371.74|2384.8|2373.3|2381.99|2370.49|23
1736166620000|2025-01-06 12:30:20|2382.98|2371.48|2382.64|2371.14|2383.23|2371.73|2382.15|2370.65|28
1736166630000|2025-01-06 12:30:30|2382.6|2371.1|2382.3|2370.8|2382.77|2371.27|2382.19|2370.69|25
1736166640000|2025-01-06 12:30:40|2382.07|2370.57|2382.1|2370.6|2382.34|2370.84|2381.63|2370.13|25
1736166650000|2025-01-06 12:30:50|2382.16|2370.66|2383.21|2371.71|2383.21|2371.71|2382.16|2370.66|16
1736166660000|2025-01-06 12:31:00|2383.18|2371.68|2381.29|2369.79|2383.19|2371.69|2381.29|2369.79|33
1736166670000|2025-01-06 12:31:10|2381.27|2369.77|2379.19|2367.69|2381.48|2369.98|2379.16|2367.66|31
1736166680000|2025-01-06 12:31:20|2379.43|2367.93|2378.85|2367.35|2379.46|2367.96|2378.38|2366.88|21
1736166690000|2025-01-06 12:31:30|2378.73|2367.23|2379.29|2367.79|2379.46|2367.96|2378.4|2366.9|22
1736166700000|2025-01-06 12:31:40|2379.08|2367.58|2380.53|2369.03|2380.63|2369.13|2379.05|2367.55|21
1736166710000|2025-01-06 12:31:50|2380.57|2369.07|2380.17|2368.67|2380.66|2369.16|2380.17|2368.67|30
1736166720000|2025-01-06 12:32:00|2380.3|2368.8|2379.34|2367.84|2380.3|2368.8|2378.94|2367.44|29
1736166730000|2025-01-06 12:32:10|2379.33|2367.83|2378.36|2366.86|2379.34|2367.84|2378.36|2366.86|25
1736166740000|2025-01-06 12:32:20|2378.37|2366.87|2378.94|2367.44|2378.94|2367.44|2378.18|2366.68|17
1736166750000|2025-01-06 12:32:30|2379.59|2368.09|2378.98|2367.48|2379.69|2368.19|2378.98|2367.48|24
1736166760000|2025-01-06 12:32:40|2379.04|2367.54|2378.66|2367.16|2379.12|2367.62|2378.66|2367.16|20
1736166770000|2025-01-06 12:32:50|2378.73|2367.23|2378.91|2367.41|2379.18|2367.68|2378.51|2367.01|24
1736166780000|2025-01-06 12:33:00|2378.96|2367.46|2379.2|2367.7|2379.4|2367.9|2378.78|2367.28|25
1736166790000|2025-01-06 12:33:10|2379.29|2367.79|2379.09|2367.59|2379.29|2367.79|2378.87|2367.37|12
1736166800000|2025-01-06 12:33:20|2379.06|2367.56|2378.54|2367.04|2379.27|2367.77|2378.37|2366.87|18
1736166810000|2025-01-06 12:33:30|2378.75|2367.25|2381.32|2369.82|2381.32|2369.82|2378.75|2367.25|24
1736166820000|2025-01-06 12:33:40|2381.28|2369.78|2380.87|2369.37|2381.28|2369.78|2380.81|2369.31|24
1736166830000|2025-01-06 12:33:50|2380.85|2369.35|2379.43|2367.93|2380.93|2369.43|2379.35|2367.85|26
1736166840000|2025-01-06 12:34:00|2379.44|2367.94|2378.94|2367.44|2379.55|2368.05|2378.73|2367.23|16
1736166850000|2025-01-06 12:34:10|2379.03|2367.53|2378.91|2367.41|2379.2|2367.7|2378.72|2367.22|20
1736166860000|2025-01-06 12:34:20|2378.69|2367.19|2379.03|2367.53|2379.28|2367.78|2378.69|2367.19|22
1736166870000|2025-01-06 12:34:30|2378.88|2367.38|2378.34|2366.84|2379.19|2367.69|2378.13|2366.63|27
1736166880000|2025-01-06 12:34:40|2378.39|2366.89|2379.04|2367.54|2379.21|2367.71|2378.39|2366.89|31
1736166890000|2025-01-06 12:34:50|2379.08|2367.58|2378.22|2366.72|2379.08|2367.58|2378.22|2366.72|29
1736166900000|2025-01-06 12:35:00|2378.2|2366.7|2378.96|2367.46|2379.23|2367.73|2378.2|2366.7|23
1736166910000|2025-01-06 12:35:10|2379.2|2367.7|2379.39|2367.89|2379.39|2367.89|2379.1|2367.6|9
1736166930000|2025-01-06 12:35:30|2380.19|2368.69|2381.84|2370.34|2381.97|2370.47|2380.19|2368.69|6
1736166940000|2025-01-06 12:35:40|2381.89|2370.39|2382.61|2371.11|2382.61|2371.11|2381.87|2370.37|10
1736166950000|2025-01-06 12:35:50|2382.67|2371.17|2382.5|2371|2382.67|2371.17|2382.5|2371|8
1736166960000|2025-01-06 12:36:00|2382.64|2371.14|2382.62|2371.12|2382.67|2371.17|2382.5|2371|23
1736166970000|2025-01-06 12:36:10|2382.65|2371.15|2382.67|2371.17|2382.67|2371.17|2382.65|2371.15|2
1736167020000|2025-01-06 12:37:00|2384.01|2372.51|2386.04|2374.54|2386.16|2374.66|2384.01|2372.51|21
1736167030000|2025-01-06 12:37:10|2385.84|2374.34|2387.62|2376.12|2387.76|2376.26|2385.84|2374.34|25
1736167040000|2025-01-06 12:37:20|2387.61|2376.11|2387.61|2376.11|2387.75|2376.25|2386.96|2375.46|27
1736167050000|2025-01-06 12:37:30|2387.64|2376.14|2387.8|2376.3|2387.8|2376.3|2387.64|2376.14|6
1736167080000|2025-01-06 12:38:00|2387.71|2376.21|2387.29|2375.79|2387.71|2376.21|2387.29|2375.79|3
1736167090000|2025-01-06 12:38:10|2387.33|2375.83|2387.8|2376.3|2387.8|2376.3|2387.33|2375.83|13
1736167100000|2025-01-06 12:38:20|2388.99|2377.49|2390.88|2379.38|2390.88|2379.38|2388.99|2377.49|8
1736167110000|2025-01-06 12:38:30|2390.82|2379.32|2391.7|2380.2|2391.8|2380.3|2390.82|2379.32|30
1736167120000|2025-01-06 12:38:40|2391.74|2380.24|2392.03|2380.53|2392.03|2380.53|2391.74|2380.24|11
1736167130000|2025-01-06 12:38:50|2391.98|2380.48|2392.03|2380.53|2392.03|2380.53|2391.98|2380.48|6
1736167160000|2025-01-06 12:39:20|2391.91|2380.41|2392.03|2380.53|2392.03|2380.53|2391.91|2380.41|7
1736167170000|2025-01-06 12:39:30|2392.02|2380.52|2392.03|2380.53|2392.03|2380.53|2391.92|2380.42|7
1736167180000|2025-01-06 12:39:40|2391.93|2380.43|2392.03|2380.53|2392.03|2380.53|2391.9|2380.4|18
1736167190000|2025-01-06 12:39:50|2392.02|2380.52|2392.03|2380.53|2392.03|2380.53|2392.02|2380.52|2
1736167200000|2025-01-06 12:40:00|2391.97|2380.47|2392.03|2380.53|2392.03|2380.53|2391.26|2379.76|25
1736167260000|2025-01-06 12:41:00|2392.54|2381.04|2393.04|2381.54|2393.04|2381.54|2392.54|2381.04|2
1736167270000|2025-01-06 12:41:10|2393.22|2381.72|2393.63|2382.13|2393.63|2382.13|2393.22|2381.72|4
1736167280000|2025-01-06 12:41:20|2393.75|2382.25|2395.25|2383.75|2395.25|2383.75|2393.75|2382.25|4
1736167320000|2025-01-06 12:42:00|2395.89|2384.39|2396.54|2385.04|2396.6|2385.1|2395.89|2384.39|5
1736167330000|2025-01-06 12:42:10|2396.56|2385.06|2396.52|2385.02|2396.67|2385.17|2396.52|2385.02|8
1736167370000|2025-01-06 12:42:50|2395.71|2384.21|2394.91|2383.41|2395.71|2384.21|2394.91|2383.41|2
1736167380000|2025-01-06 12:43:00|2394.24|2382.74|2394.86|2383.36|2394.86|2383.36|2393.83|2382.33|19
1736167390000|2025-01-06 12:43:10|2394.85|2383.35|2395.7|2384.2|2395.87|2384.37|2394.85|2383.35|19
1736167400000|2025-01-06 12:43:20|2395.73|2384.23|2395.72|2384.22|2395.79|2384.29|2395.46|2383.96|29
1736167410000|2025-01-06 12:43:30|2395.88|2384.38|2395.77|2384.27|2395.88|2384.38|2395.6|2384.1|26
1736167420000|2025-01-06 12:43:40|2395.64|2384.14|2396.97|2385.47|2396.97|2385.47|2395.64|2384.14|22
1736167440000|2025-01-06 12:44:00|2396.73|2385.23|2396.46|2384.96|2396.97|2385.47|2396.14|2384.64|24
1736167450000|2025-01-06 12:44:10|2396.47|2384.97|2396.07|2384.57|2396.48|2384.98|2396.04|2384.54|14
1736167460000|2025-01-06 12:44:20|2395.95|2384.45|2394.35|2382.85|2395.95|2384.45|2394.13|2382.63|23
1736167470000|2025-01-06 12:44:30|2394.32|2382.82|2394.78|2383.28|2394.78|2383.28|2394.14|2382.64|25
1736167480000|2025-01-06 12:44:40|2394.77|2383.27|2394.73|2383.23|2394.77|2383.27|2394.48|2382.98|14
1736167490000|2025-01-06 12:44:50|2394.76|2383.26|2394.75|2383.25|2394.85|2383.35|2394.58|2383.08|16
1736167500000|2025-01-06 12:45:00|2394.65|2383.15|2394|2382.5|2394.73|2383.23|2393.96|2382.46|23
1736167510000|2025-01-06 12:45:10|2393.99|2382.49|2393.72|2382.22|2394.06|2382.56|2393|2381.5|27
1736167520000|2025-01-06 12:45:20|2393.66|2382.16|2393.86|2382.36|2393.98|2382.48|2393.29|2381.79|22
1736167530000|2025-01-06 12:45:30|2393.88|2382.38|2393.24|2381.74|2394.06|2382.56|2393|2381.5|25
1736167540000|2025-01-06 12:45:40|2393.08|2381.58|2391.99|2380.49|2393.31|2381.81|2391.99|2380.49|28
1736167550000|2025-01-06 12:45:50|2391.54|2380.04|2391.51|2380.01|2391.83|2380.33|2391.34|2379.84|29
1736167560000|2025-01-06 12:46:00|2391.52|2380.02|2391.45|2379.95|2391.54|2380.04|2390.5|2379|26
1736167570000|2025-01-06 12:46:10|2391.48|2379.98|2392.28|2380.78|2392.36|2380.86|2391.42|2379.92|30
1736167580000|2025-01-06 12:46:20|2391.81|2380.31|2392.36|2380.86|2392.44|2380.94|2391.66|2380.16|20
1736167590000|2025-01-06 12:46:30|2392.5|2381|2392.62|2381.12|2393.02|2381.52|2391.89|2380.39|32
1736167600000|2025-01-06 12:46:40|2392.76|2381.26|2392.73|2381.23|2393.67|2382.17|2392.62|2381.12|27
1736167610000|2025-01-06 12:46:50|2392.79|2381.29|2391.7|2380.2|2392.84|2381.34|2391.7|2380.2|20
1736167620000|2025-01-06 12:47:00|2391.66|2380.16|2390.92|2379.42|2391.72|2380.22|2390.92|2379.42|25
1736167630000|2025-01-06 12:47:10|2390.86|2379.36|2391.52|2380.02|2391.62|2380.12|2390.8|2379.3|23
1736167640000|2025-01-06 12:47:20|2391.33|2379.83|2390.96|2379.46|2391.33|2379.83|2390.96|2379.46|25
1736167650000|2025-01-06 12:47:30|2390.97|2379.47|2392.01|2380.51|2392.04|2380.54|2390.96|2379.46|28
1736167660000|2025-01-06 12:47:40|2392|2380.5|2391.99|2380.49|2392|2380.5|2391.5|2380|19
1736167670000|2025-01-06 12:47:50|2392.01|2380.51|2393.02|2381.52|2393.56|2382.06|2391.98|2380.48|26
1736167680000|2025-01-06 12:48:00|2393.08|2381.58|2393.05|2381.55|2393.39|2381.89|2392.91|2381.41|22
1736167690000|2025-01-06 12:48:10|2393.09|2381.59|2394.58|2383.08|2394.61|2383.11|2393.09|2381.59|25
1736167700000|2025-01-06 12:48:20|2394.49|2382.99|2394.68|2383.18|2394.75|2383.25|2394.49|2382.99|8
1736167710000|2025-01-06 12:48:30|2394.67|2383.17|2394.75|2383.25|2394.75|2383.25|2394.65|2383.15|3
1736167730000|2025-01-06 12:48:50|2396.34|2384.84|2396.7|2385.2|2397.12|2385.62|2396.34|2384.84|14
1736167740000|2025-01-06 12:49:00|2396.77|2385.27|2396.79|2385.29|2396.79|2385.29|2396.06|2384.56|22
1736167750000|2025-01-06 12:49:10|2396.78|2385.28|2396.15|2384.65|2396.78|2385.28|2396.03|2384.53|30
1736167760000|2025-01-06 12:49:20|2396.29|2384.79|2393.07|2381.57|2396.43|2384.93|2392.87|2381.37|34
1736167770000|2025-01-06 12:49:30|2393.38|2381.88|2394.42|2382.92|2394.7|2383.2|2393.38|2381.88|21
1736167780000|2025-01-06 12:49:40|2394.3|2382.8|2392.84|2381.34|2394.3|2382.8|2392.8|2381.3|17
1736167790000|2025-01-06 12:49:50|2392.81|2381.31|2391.84|2380.34|2392.81|2381.31|2391.8|2380.3|26
1736167800000|2025-01-06 12:50:00|2391.83|2380.33|2392.27|2380.77|2392.27|2380.77|2390.78|2379.28|28
1736167810000|2025-01-06 12:50:10|2392.86|2381.36|2393.16|2381.66|2393.16|2381.66|2392.85|2381.35|16
1736167820000|2025-01-06 12:50:20|2393.04|2381.54|2393.01|2381.51|2393.1|2381.6|2393.01|2381.51|16
1736167830000|2025-01-06 12:50:30|2393.03|2381.53|2391.36|2379.86|2393.08|2381.58|2391.36|2379.86|21
1736167840000|2025-01-06 12:50:40|2391.43|2379.93|2391.69|2380.19|2391.75|2380.25|2391.41|2379.91|28
1736167850000|2025-01-06 12:50:50|2391.95|2380.45|2392.1|2380.6|2392.49|2380.99|2391.71|2380.21|27
1736167860000|2025-01-06 12:51:00|2392.16|2380.66|2393.16|2381.66|2393.16|2381.66|2392.07|2380.57|13
1736167870000|2025-01-06 12:51:10|2393.12|2381.62|2391.61|2380.11|2393.16|2381.66|2391.47|2379.97|10
1736167880000|2025-01-06 12:51:20|2391.27|2379.77|2391.15|2379.65|2392.22|2380.72|2391.15|2379.65|21
1736167890000|2025-01-06 12:51:30|2391.14|2379.64|2390.71|2379.21|2391.55|2380.05|2390.71|2379.21|23
1736167900000|2025-01-06 12:51:40|2390.86|2379.36|2389.23|2377.73|2390.94|2379.44|2389.18|2377.68|26
1736167910000|2025-01-06 12:51:50|2389.2|2377.7|2388.74|2377.24|2389.2|2377.7|2388.56|2377.06|29
1736167920000|2025-01-06 12:52:00|2388.75|2377.25|2389.52|2378.02|2391.06|2379.56|2388.75|2377.25|27
1736167930000|2025-01-06 12:52:10|2389.64|2378.14|2390.28|2378.78|2390.44|2378.94|2389.63|2378.13|19
1736167940000|2025-01-06 12:52:20|2390.51|2379.01|2390.02|2378.52|2390.55|2379.05|2389.87|2378.37|30
1736167950000|2025-01-06 12:52:30|2390.11|2378.61|2388.94|2377.44|2390.15|2378.65|2388.82|2377.32|30
1736167960000|2025-01-06 12:52:40|2388.97|2377.47|2388.84|2377.34|2389.06|2377.56|2388.48|2376.98|27
1736167970000|2025-01-06 12:52:50|2388.95|2377.45|2388.92|2377.42|2389.11|2377.61|2388.6|2377.1|28
1736167980000|2025-01-06 12:53:00|2388.93|2377.43|2387.68|2376.18|2389.06|2377.56|2387.68|2376.18|27
1736167990000|2025-01-06 12:53:10|2387.54|2376.04|2388.03|2376.53|2388.09|2376.59|2386.84|2375.34|35
1736168000000|2025-01-06 12:53:20|2388.06|2376.56|2389.1|2377.6|2389.28|2377.78|2388.06|2376.56|32
1736168010000|2025-01-06 12:53:30|2388.99|2377.49|2388.93|2377.43|2389.28|2377.78|2388.53|2377.03|22
1736168020000|2025-01-06 12:53:40|2388.91|2377.41|2388.71|2377.21|2389.09|2377.59|2388.16|2376.66|27
1736168030000|2025-01-06 12:53:50|2388.74|2377.24|2388.74|2377.24|2388.97|2377.47|2388.65|2377.15|31
1736168040000|2025-01-06 12:54:00|2388.6|2377.1|2388.17|2376.67|2389.23|2377.73|2388.16|2376.66|31
1736168050000|2025-01-06 12:54:10|2388.16|2376.66|2388.22|2376.72|2388.31|2376.81|2387.88|2376.38|25
1736168060000|2025-01-06 12:54:20|2388|2376.5|2386.74|2375.24|2388.17|2376.67|2386.69|2375.19|27
1736168070000|2025-01-06 12:54:30|2386.8|2375.3|2386.94|2375.44|2387.06|2375.56|2386.73|2375.23|14
1736168080000|2025-01-06 12:54:40|2386.95|2375.45|2387.06|2375.56|2387.06|2375.56|2386.95|2375.45|3
1736168130000|2025-01-06 12:55:30|2385.9|2374.4|2385.78|2374.28|2385.9|2374.4|2385.78|2374.28|6
1736168140000|2025-01-06 12:55:40|2385.87|2374.37|2386.94|2375.44|2386.94|2375.44|2385.87|2374.37|13
1736168150000|2025-01-06 12:55:50|2386.97|2375.47|2386.34|2374.84|2386.97|2375.47|2386.11|2374.61|24
1736168160000|2025-01-06 12:56:00|2386.4|2374.9|2387.06|2375.56|2387.06|2375.56|2386.4|2374.9|4
1736168180000|2025-01-06 12:56:20|2386.66|2375.16|2387.06|2375.56|2387.06|2375.56|2386.66|2375.16|6
1736168190000|2025-01-06 12:56:30|2387.4|2375.9|2387.75|2376.25|2387.75|2376.25|2387.4|2375.9|2
1736168200000|2025-01-06 12:56:40|2389.02|2377.52|2390.94|2379.44|2390.94|2379.44|2389.02|2377.52|17
1736168210000|2025-01-06 12:56:50|2390.93|2379.43|2390.98|2379.48|2391.1|2379.6|2390.76|2379.26|30
1736168220000|2025-01-06 12:57:00|2390.94|2379.44|2391.58|2380.08|2392.16|2380.66|2390.21|2378.71|29
1736168230000|2025-01-06 12:57:10|2391.56|2380.06|2389.99|2378.49|2391.78|2380.28|2389.11|2377.61|28
1736168240000|2025-01-06 12:57:20|2389.95|2378.45|2389.93|2378.43|2391.13|2379.63|2389.71|2378.21|26
1736168250000|2025-01-06 12:57:30|2389.88|2378.38|2388.96|2377.46|2389.96|2378.46|2388.69|2377.19|22
1736168260000|2025-01-06 12:57:40|2388.91|2377.41|2389.24|2377.74|2389.36|2377.86|2388.86|2377.36|20
1736168270000|2025-01-06 12:57:50|2389.28|2377.78|2388.94|2377.44|2389.28|2377.78|2388.8|2377.3|19
1736168280000|2025-01-06 12:58:00|2388.9|2377.4|2390.24|2378.74|2390.8|2379.3|2388.9|2377.4|27
1736168290000|2025-01-06 12:58:10|2390.3|2378.8|2390.88|2379.38|2391.03|2379.53|2390.15|2378.65|27
1736168300000|2025-01-06 12:58:20|2390.98|2379.48|2390.81|2379.31|2391.11|2379.61|2390.75|2379.25|24
1736168310000|2025-01-06 12:58:30|2390.8|2379.3|2389|2377.5|2390.8|2379.3|2389|2377.5|29
1736168320000|2025-01-06 12:58:40|2388.92|2377.42|2389.94|2378.44|2390.13|2378.63|2388.92|2377.42|22
1736168330000|2025-01-06 12:58:50|2389.88|2378.38|2389.37|2377.87|2389.88|2378.38|2389.29|2377.79|22
1736168340000|2025-01-06 12:59:00|2389.36|2377.86|2389.13|2377.63|2389.6|2378.1|2389.13|2377.63|26
1736168350000|2025-01-06 12:59:10|2389.12|2377.62|2392.39|2380.89|2392.65|2381.15|2388.77|2377.27|25
1736168360000|2025-01-06 12:59:20|2392.27|2380.77|2391.49|2379.99|2392.27|2380.77|2391.43|2379.93|17
1736168370000|2025-01-06 12:59:30|2391.37|2379.87|2390.2|2378.7|2391.37|2379.87|2390.2|2378.7|12
1736168390000|2025-01-06 12:59:50|2390.78|2379.28|2393.77|2382.27|2394.04|2382.54|2390.78|2379.28|22
1736168400000|2025-01-06 13:00:00|2393.78|2382.28|2392.78|2381.28|2395.21|2383.71|2392.78|2381.28|21
1736168410000|2025-01-06 13:00:10|2392.82|2381.32|2393.12|2381.62|2393.36|2381.86|2392.57|2381.07|22
1736168420000|2025-01-06 13:00:20|2393.33|2381.83|2391.7|2380.2|2393.33|2381.83|2391.7|2380.2|4
1736168430000|2025-01-06 13:00:30|2391.07|2379.57|2390.59|2379.09|2391.07|2379.57|2390.44|2378.94|4
1736168440000|2025-01-06 13:00:40|2390.58|2379.08|2390.45|2378.95|2390.59|2379.09|2390.45|2378.95|5
1736168460000|2025-01-06 13:01:00|2390.09|2378.59|2389.74|2378.24|2390.09|2378.59|2389.74|2378.24|4
1736168470000|2025-01-06 13:01:10|2390.03|2378.53|2390.1|2378.6|2391.4|2379.9|2390.03|2378.53|20
1736168480000|2025-01-06 13:01:20|2389.62|2378.12|2387.64|2376.14|2389.62|2378.12|2387.49|2375.99|24
1736168490000|2025-01-06 13:01:30|2387.7|2376.2|2385.97|2374.47|2387.7|2376.2|2385.97|2374.47|22
1736168500000|2025-01-06 13:01:40|2386.04|2374.54|2387.02|2375.52|2387.2|2375.7|2386.04|2374.54|15
1736168510000|2025-01-06 13:01:50|2386.92|2375.42|2386.97|2375.47|2386.97|2375.47|2386.84|2375.34|8
1736168520000|2025-01-06 13:02:00|2387.03|2375.53|2387.48|2375.98|2387.48|2375.98|2387.03|2375.53|4
1736168530000|2025-01-06 13:02:10|2387.73|2376.23|2388.02|2376.52|2388.1|2376.6|2387.43|2375.93|16
1736168540000|2025-01-06 13:02:20|2388.04|2376.54|2389.45|2377.95|2389.45|2377.95|2388.02|2376.52|13
1736168560000|2025-01-06 13:02:40|2389.2|2377.7|2388.42|2376.92|2389.2|2377.7|2388.3|2376.8|13
1736168570000|2025-01-06 13:02:50|2388.37|2376.87|2389.45|2377.95|2389.45|2377.95|2388.35|2376.85|14
1736168580000|2025-01-06 13:03:00|2389.57|2378.07|2390.94|2379.44|2391.55|2380.05|2389.57|2378.07|19
1736168590000|2025-01-06 13:03:10|2391.08|2379.58|2390.95|2379.45|2391.14|2379.64|2390.95|2379.45|7
1736168600000|2025-01-06 13:03:20|2390.11|2378.61|2389.88|2378.38|2390.14|2378.64|2389.88|2378.38|9
1736168610000|2025-01-06 13:03:30|2389.89|2378.39|2389.8|2378.3|2389.96|2378.46|2389.8|2378.3|9
1736168620000|2025-01-06 13:03:40|2389.86|2378.36|2390.1|2378.6|2390.42|2378.92|2389.86|2378.36|16
1736168630000|2025-01-06 13:03:50|2389.75|2378.25|2389.46|2377.96|2389.75|2378.25|2389.45|2377.95|5
1736168640000|2025-01-06 13:04:00|2389.44|2377.94|2388.34|2376.84|2389.45|2377.95|2388.34|2376.84|10
1736168650000|2025-01-06 13:04:10|2388.33|2376.83|2388.28|2376.78|2388.36|2376.86|2388.18|2376.68|14
1736168660000|2025-01-06 13:04:20|2388.27|2376.77|2388.18|2376.68|2388.27|2376.77|2388.18|2376.68|2
1736168670000|2025-01-06 13:04:30|2387.54|2376.04|2386.9|2375.4|2387.54|2376.04|2386.9|2375.4|6
1736168680000|2025-01-06 13:04:40|2386.66|2375.16|2386.29|2374.79|2386.66|2375.16|2386.29|2374.79|17
1736168690000|2025-01-06 13:04:50|2386.31|2374.81|2386.31|2374.81|2386.34|2374.84|2386.23|2374.73|9
1736168700000|2025-01-06 13:05:00|2386.23|2374.73|2384.5|2373|2386.23|2374.73|2384.24|2372.74|22
1736168710000|2025-01-06 13:05:10|2384.46|2372.96|2384.49|2372.99|2384.55|2373.05|2384.38|2372.88|11
1736168720000|2025-01-06 13:05:20|2384.52|2373.02|2384.95|2373.45|2384.97|2373.47|2384.43|2372.93|18
1736168730000|2025-01-06 13:05:30|2384.85|2373.35|2383.86|2372.36|2384.85|2373.35|2383.83|2372.33|16
1736168740000|2025-01-06 13:05:40|2383.84|2372.34|2383.67|2372.17|2383.85|2372.35|2383.67|2372.17|7
1736168750000|2025-01-06 13:05:50|2383.56|2372.06|2383.45|2371.95|2383.56|2372.06|2383.45|2371.95|2
1736168760000|2025-01-06 13:06:00|2383.06|2371.56|2382.73|2371.23|2383.06|2371.56|2382.67|2371.17|8
1736168770000|2025-01-06 13:06:10|2382.72|2371.22|2382.67|2371.17|2382.72|2371.22|2382.67|2371.17|2
1736168780000|2025-01-06 13:06:20|2382.2|2370.7|2379.43|2367.93|2382.2|2370.7|2379.35|2367.85|18
1736168790000|2025-01-06 13:06:30|2379.47|2367.97|2379.61|2368.11|2379.61|2368.11|2378.92|2367.42|13
1736168800000|2025-01-06 13:06:40|2379.52|2368.02|2378.78|2367.28|2379.61|2368.11|2378.78|2367.28|16
1736168810000|2025-01-06 13:06:50|2378.27|2366.77|2377.82|2366.32|2378.27|2366.77|2377.81|2366.31|6
1736168820000|2025-01-06 13:07:00|2377.81|2366.31|2377.55|2366.05|2377.89|2366.39|2377.35|2365.85|15
1736168830000|2025-01-06 13:07:10|2377.58|2366.08|2378.71|2367.21|2379.33|2367.83|2377.34|2365.84|19
1736168840000|2025-01-06 13:07:20|2379.33|2367.83|2379.11|2367.61|2380.02|2368.52|2379.11|2367.61|25
1736168850000|2025-01-06 13:07:30|2378.51|2367.01|2378.16|2366.66|2378.51|2367.01|2378.16|2366.66|3
1736168860000|2025-01-06 13:07:40|2378.28|2366.78|2377.99|2366.49|2378.28|2366.78|2377.86|2366.36|21
1736168870000|2025-01-06 13:07:50|2378.11|2366.61|2379.45|2367.95|2379.64|2368.14|2378.11|2366.61|16
1736168880000|2025-01-06 13:08:00|2379.57|2368.07|2381.43|2369.93|2381.74|2370.24|2379.57|2368.07|16
1736168890000|2025-01-06 13:08:10|2381.39|2369.89|2381.67|2370.17|2381.67|2370.17|2381.32|2369.82|6
1736168900000|2025-01-06 13:08:20|2381.32|2369.82|2381.4|2369.9|2381.48|2369.98|2380.97|2369.47|14
1736168910000|2025-01-06 13:08:30|2381.46|2369.96|2383.41|2371.91|2384.99|2373.49|2381.46|2369.96|29
1736168920000|2025-01-06 13:08:40|2383.38|2371.88|2381.28|2369.78|2383.38|2371.88|2381.14|2369.64|24
1736168930000|2025-01-06 13:08:50|2381.25|2369.75|2380.36|2368.86|2381.25|2369.75|2380.36|2368.86|24
1736168940000|2025-01-06 13:09:00|2380.37|2368.87|2380.16|2368.66|2380.37|2368.87|2379.87|2368.37|20
1736168950000|2025-01-06 13:09:10|2380.13|2368.63|2380.07|2368.57|2380.49|2368.99|2380.05|2368.55|15
1736168960000|2025-01-06 13:09:20|2380.77|2369.27|2380|2368.5|2380.77|2369.27|2379.95|2368.45|24
1736168970000|2025-01-06 13:09:30|2379.97|2368.47|2380.6|2369.1|2380.6|2369.1|2379.88|2368.38|14
1736168980000|2025-01-06 13:09:40|2380.77|2369.27|2381.36|2369.86|2381.36|2369.86|2380.77|2369.27|7
1736169000000|2025-01-06 13:10:00|2381.12|2369.62|2381.2|2369.7|2381.2|2369.7|2380.77|2369.27|19
1736169010000|2025-01-06 13:10:10|2381.32|2369.82|2381.29|2369.79|2381.36|2369.86|2381.29|2369.79|8
1736169030000|2025-01-06 13:10:30|2381.31|2369.81|2381.36|2369.86|2381.36|2369.86|2381.31|2369.81|3
1736169040000|2025-01-06 13:10:40|2382.73|2371.23|2384.38|2372.88|2384.38|2372.88|2382.73|2371.23|16
1736169050000|2025-01-06 13:10:50|2384.43|2372.93|2383.28|2371.78|2384.56|2373.06|2383.21|2371.71|17
1736169060000|2025-01-06 13:11:00|2383.2|2371.7|2382.64|2371.14|2383.33|2371.83|2381.95|2370.45|28
1736169070000|2025-01-06 13:11:10|2382.62|2371.12|2382.14|2370.64|2384.12|2372.62|2382.03|2370.53|24
1736169080000|2025-01-06 13:11:20|2382.09|2370.59|2382.02|2370.52|2382.09|2370.59|2381.93|2370.43|14
1736169090000|2025-01-06 13:11:30|2381.95|2370.45|2381.66|2370.16|2381.95|2370.45|2381.66|2370.16|9
1736169100000|2025-01-06 13:11:40|2381.56|2370.06|2379.99|2368.49|2381.56|2370.06|2379.82|2368.32|22
1736169110000|2025-01-06 13:11:50|2379.31|2367.81|2377.36|2365.86|2379.31|2367.81|2377.25|2365.75|19
1736169120000|2025-01-06 13:12:00|2377.3|2365.8|2376.46|2364.96|2377.3|2365.8|2376.46|2364.96|4
1736169130000|2025-01-06 13:12:10|2376.6|2365.1|2377|2365.5|2377.35|2365.85|2376.6|2365.1|8
1736169140000|2025-01-06 13:12:20|2376.97|2365.47|2376.58|2365.08|2376.97|2365.47|2376.42|2364.92|13
1736169150000|2025-01-06 13:12:30|2376.31|2364.81|2376.04|2364.54|2376.31|2364.81|2376.04|2364.54|2
1736169160000|2025-01-06 13:12:40|2376.23|2364.73|2376.35|2364.85|2376.35|2364.85|2376.23|2364.73|2
1736169170000|2025-01-06 13:12:50|2376.41|2364.91|2376.23|2364.73|2376.41|2364.91|2376.2|2364.7|12
1736169180000|2025-01-06 13:13:00|2376.2|2364.7|2376.05|2364.55|2376.32|2364.82|2376.05|2364.55|5
1736169190000|2025-01-06 13:13:10|2375.88|2364.38|2374.5|2363|2375.88|2364.38|2374.5|2363|13
1736169220000|2025-01-06 13:13:40|2374.33|2362.83|2373.32|2361.82|2374.33|2362.83|2373.14|2361.64|7
1736169230000|2025-01-06 13:13:50|2373.04|2361.54|2370.51|2359.01|2373.04|2361.54|2370.01|2358.51|21
1736169240000|2025-01-06 13:14:00|2370.54|2359.04|2370.58|2359.08|2370.65|2359.15|2370.54|2359.04|5
1736169250000|2025-01-06 13:14:10|2370.56|2359.06|2371.78|2360.28|2371.78|2360.28|2370.54|2359.04|9
1736169260000|2025-01-06 13:14:20|2371.84|2360.34|2371.57|2360.07|2371.9|2360.4|2371.56|2360.06|13
1736169270000|2025-01-06 13:14:30|2371.49|2359.99|2371.75|2360.25|2372.25|2360.75|2371.27|2359.77|20
1736169280000|2025-01-06 13:14:40|2371.45|2359.95|2370.32|2358.82|2371.47|2359.97|2370.26|2358.76|28
1736169290000|2025-01-06 13:14:50|2370.45|2358.95|2369.39|2357.89|2370.45|2358.95|2369.39|2357.89|18
1736169310000|2025-01-06 13:15:10|2369.43|2357.93|2369.39|2357.89|2369.47|2357.97|2369.39|2357.89|8
1736169320000|2025-01-06 13:15:20|2368.4|2356.9|2366.54|2355.04|2368.4|2356.9|2366.54|2355.04|10
1736169330000|2025-01-06 13:15:30|2366.06|2354.56|2362.65|2351.15|2366.06|2354.56|2362.43|2350.93|30
1736169340000|2025-01-06 13:15:40|2362.55|2351.05|2359.49|2347.99|2362.68|2351.18|2359.4|2347.9|27
1736169350000|2025-01-06 13:15:50|2359.48|2347.98|2359.49|2347.99|2359.49|2347.99|2358.68|2347.18|12
1736169360000|2025-01-06 13:16:00|2359.48|2347.98|2358.02|2346.52|2359.49|2347.99|2358.02|2346.52|20
1736169370000|2025-01-06 13:16:10|2358.32|2346.82|2359.49|2347.99|2359.49|2347.99|2358.32|2346.82|9
1736169380000|2025-01-06 13:16:20|2359.28|2347.78|2358.55|2347.05|2359.49|2347.99|2358.34|2346.84|25
1736169390000|2025-01-06 13:16:30|2358.54|2347.04|2358.94|2347.44|2359.34|2347.84|2358.48|2346.98|24
1736169400000|2025-01-06 13:16:40|2359.01|2347.51|2358.33|2346.83|2359.07|2347.57|2358.02|2346.52|21
1736169410000|2025-01-06 13:16:50|2358.32|2346.82|2358.02|2346.52|2358.32|2346.82|2358.02|2346.52|21
1736169420000|2025-01-06 13:17:00|2358.17|2346.67|2358.45|2346.95|2359.24|2347.74|2358.17|2346.67|18
1736169430000|2025-01-06 13:17:10|2358.36|2346.86|2359.49|2347.99|2359.49|2347.99|2358.27|2346.77|18
1736169440000|2025-01-06 13:17:20|2360.19|2348.69|2360.49|2348.99|2360.75|2349.25|2360.19|2348.69|11
1736169450000|2025-01-06 13:17:30|2360.46|2348.96|2359.24|2347.74|2360.75|2349.25|2359.24|2347.74|23
1736169460000|2025-01-06 13:17:40|2359.18|2347.68|2358.66|2347.16|2359.74|2348.24|2358.66|2347.16|25
1736169470000|2025-01-06 13:17:50|2358.63|2347.13|2358.22|2346.72|2359|2347.5|2358.22|2346.72|23
1736169480000|2025-01-06 13:18:00|2358.02|2346.52|2358.67|2347.17|2360.12|2348.62|2358.02|2346.52|29
1736169490000|2025-01-06 13:18:10|2358.95|2347.45|2359.81|2348.31|2359.81|2348.31|2358.37|2346.87|25
1736169500000|2025-01-06 13:18:20|2359.99|2348.49|2363.23|2351.73|2363.41|2351.91|2359.99|2348.49|23
1736169510000|2025-01-06 13:18:30|2363.32|2351.82|2363.72|2352.22|2364.01|2352.51|2362.52|2351.02|31
1736169520000|2025-01-06 13:18:40|2363.79|2352.29|2364.95|2353.45|2365.12|2353.62|2363.79|2352.29|27
1736169530000|2025-01-06 13:18:50|2364.56|2353.06|2364.34|2352.84|2364.56|2353.06|2363.64|2352.14|30
1736169540000|2025-01-06 13:19:00|2364.66|2353.16|2367.15|2355.65|2367.64|2356.14|2364.56|2353.06|25
1736169550000|2025-01-06 13:19:10|2367.33|2355.83|2366.3|2354.8|2367.33|2355.83|2365.04|2353.54|30
1736169560000|2025-01-06 13:19:20|2366.4|2354.9|2366.19|2354.69|2367.41|2355.91|2365.83|2354.33|31
1736169570000|2025-01-06 13:19:30|2366.3|2354.8|2367|2355.5|2368.49|2356.99|2365.64|2354.14|23
1736169580000|2025-01-06 13:19:40|2367.01|2355.51|2366.42|2354.92|2367.37|2355.87|2366.28|2354.78|26
1736169590000|2025-01-06 13:19:50|2366.44|2354.94|2366.53|2355.03|2366.7|2355.2|2366.37|2354.87|27
1736169600000|2025-01-06 13:20:00|2366.65|2355.15|2367.71|2356.21|2367.71|2356.21|2366.65|2355.15|12
1736169610000|2025-01-06 13:20:10|2368.9|2357.4|2371.09|2359.59|2372.21|2360.71|2368.9|2357.4|22
1736169620000|2025-01-06 13:20:20|2371.04|2359.54|2372.06|2360.56|2372.09|2360.59|2371|2359.5|26
1736169630000|2025-01-06 13:20:30|2373|2361.5|2374.83|2363.33|2375.15|2363.65|2373|2361.5|16
1736169640000|2025-01-06 13:20:40|2374.77|2363.27|2374.02|2362.52|2374.77|2363.27|2372.96|2361.46|20
1736169650000|2025-01-06 13:20:50|2373.93|2362.43|2375.14|2363.64|2375.3|2363.8|2373.93|2362.43|25
1736169660000|2025-01-06 13:21:00|2375.25|2363.75|2375.71|2364.21|2376.85|2365.35|2375.25|2363.75|27
1736169670000|2025-01-06 13:21:10|2375.83|2364.33|2374.61|2363.11|2376.69|2365.19|2374.59|2363.09|26
1736169680000|2025-01-06 13:21:20|2374.58|2363.08|2374.71|2363.21|2375.17|2363.67|2374.08|2362.58|24
1736169690000|2025-01-06 13:21:30|2374.76|2363.26|2374.15|2362.65|2374.83|2363.33|2373.81|2362.31|23
1736169700000|2025-01-06 13:21:40|2374.27|2362.77|2375.09|2363.59|2375.23|2363.73|2374.24|2362.74|26
1736169710000|2025-01-06 13:21:50|2375.05|2363.55|2375.09|2363.59|2375.78|2364.28|2374.91|2363.41|29
1736169720000|2025-01-06 13:22:00|2375.1|2363.6|2373.55|2362.05|2375.1|2363.6|2373.55|2362.05|22
1736169730000|2025-01-06 13:22:10|2373.58|2362.08|2373.08|2361.58|2374.11|2362.61|2373.08|2361.58|23
1736169740000|2025-01-06 13:22:20|2373.02|2361.52|2375.99|2364.49|2375.99|2364.49|2372.94|2361.44|18
1736169750000|2025-01-06 13:22:30|2375.94|2364.44|2377.16|2365.66|2377.67|2366.17|2375.88|2364.38|30
1736169760000|2025-01-06 13:22:40|2377.05|2365.55|2378.78|2367.28|2378.78|2367.28|2376.99|2365.49|18
1736169780000|2025-01-06 13:23:00|2380.05|2368.55|2383.22|2371.72|2383.22|2371.72|2380.05|2368.55|10
1736169790000|2025-01-06 13:23:10|2383.28|2371.78|2386.03|2374.53|2386.05|2374.55|2383.16|2371.66|22
1736169800000|2025-01-06 13:23:20|2386.14|2374.64|2385.99|2374.49|2386.25|2374.75|2385.49|2373.99|22
1736169810000|2025-01-06 13:23:30|2386.12|2374.62|2385.43|2373.93|2386.12|2374.62|2385.32|2373.82|6
1736169820000|2025-01-06 13:23:40|2385.38|2373.88|2385.86|2374.36|2385.93|2374.43|2385.29|2373.79|12
1736169830000|2025-01-06 13:23:50|2385.92|2374.42|2386.05|2374.55|2386.17|2374.67|2385.87|2374.37|17
1736169840000|2025-01-06 13:24:00|2386.08|2374.58|2386.25|2374.75|2386.25|2374.75|2386.08|2374.58|6
1736169850000|2025-01-06 13:24:10|2386.88|2375.38|2387.9|2376.4|2387.9|2376.4|2386.88|2375.38|6
1736169860000|2025-01-06 13:24:20|2389.25|2377.75|2390.49|2378.99|2390.65|2379.15|2389.25|2377.75|21
1736169870000|2025-01-06 13:24:30|2390.47|2378.97|2391.01|2379.51|2391.72|2380.22|2390.47|2378.97|22
1736169880000|2025-01-06 13:24:40|2390.98|2379.48|2390.77|2379.27|2390.98|2379.48|2389.79|2378.29|26
1736169890000|2025-01-06 13:24:50|2390.69|2379.19|2390.65|2379.15|2391.25|2379.75|2390.59|2379.09|17
1736169900000|2025-01-06 13:25:00|2390.64|2379.14|2390.39|2378.89|2390.64|2379.14|2390.39|2378.89|4
1736169920000|2025-01-06 13:25:20|2391.21|2379.71|2392.03|2380.53|2392.03|2380.53|2391.21|2379.71|4
1736169930000|2025-01-06 13:25:30|2392.53|2381.03|2393.04|2381.54|2393.04|2381.54|2392.53|2381.03|2
1736169940000|2025-01-06 13:25:40|2393.15|2381.65|2393.25|2381.75|2393.25|2381.75|2393.15|2381.65|2
1736169950000|2025-01-06 13:25:50|2393.44|2381.94|2397.57|2386.07|2397.63|2386.13|2393.44|2381.94|12
1736169960000|2025-01-06 13:26:00|2397.58|2386.08|2397.53|2386.03|2397.59|2386.09|2397.53|2386.03|15
1736169970000|2025-01-06 13:26:10|2397.56|2386.06|2395.8|2384.3|2397.58|2386.08|2395.03|2383.53|21
1736169980000|2025-01-06 13:26:20|2395.42|2383.92|2395.09|2383.59|2395.42|2383.92|2395.03|2383.53|13
1736169990000|2025-01-06 13:26:30|2395.07|2383.57|2394.46|2382.96|2395.51|2384.01|2394.46|2382.96|25
1736170000000|2025-01-06 13:26:40|2394.52|2383.02|2394.35|2382.85|2394.71|2383.21|2394.35|2382.85|12
1736170010000|2025-01-06 13:26:50|2393.9|2382.4|2392.31|2380.81|2393.9|2382.4|2392.09|2380.59|25
1736170020000|2025-01-06 13:27:00|2392.18|2380.68|2392.37|2380.87|2392.52|2381.02|2392.08|2380.58|32
1736170030000|2025-01-06 13:27:10|2392.38|2380.88|2391.68|2380.18|2392.46|2380.96|2391.62|2380.12|18
1736170040000|2025-01-06 13:27:20|2391.62|2380.12|2391.57|2380.07|2391.9|2380.4|2391.57|2380.07|16
1736170050000|2025-01-06 13:27:30|2391.21|2379.71|2391.52|2380.02|2391.92|2380.42|2391.21|2379.71|25
1736170060000|2025-01-06 13:27:40|2391.42|2379.92|2391.58|2380.08|2391.72|2380.22|2391.3|2379.8|31
1736170070000|2025-01-06 13:27:50|2391.59|2380.09|2394.68|2383.18|2394.68|2383.18|2391.59|2380.09|32
1736170080000|2025-01-06 13:28:00|2394.56|2383.06|2394.57|2383.07|2395.16|2383.66|2394.1|2382.6|29
1736170090000|2025-01-06 13:28:10|2394.51|2383.01|2393.7|2382.2|2394.51|2383.01|2393.58|2382.08|18
1736170100000|2025-01-06 13:28:20|2393.91|2382.41|2392.92|2381.42|2393.97|2382.47|2392.73|2381.23|17
1736170110000|2025-01-06 13:28:30|2392.94|2381.44|2392.3|2380.8|2393.01|2381.51|2392.2|2380.7|29
1736170120000|2025-01-06 13:28:40|2392.51|2381.01|2393.05|2381.55|2393.05|2381.55|2392.43|2380.93|24
1736170130000|2025-01-06 13:28:50|2393.06|2381.56|2393.23|2381.73|2393.35|2381.85|2393.04|2381.54|28
1736170140000|2025-01-06 13:29:00|2393.25|2381.75|2392.84|2381.34|2393.28|2381.78|2392.79|2381.29|28
1736170150000|2025-01-06 13:29:10|2392.85|2381.35|2393.79|2382.29|2393.79|2382.29|2392.85|2381.35|19
1736170160000|2025-01-06 13:29:20|2393.7|2382.2|2394.66|2383.16|2394.82|2383.32|2393.69|2382.19|30
1736170170000|2025-01-06 13:29:30|2394.78|2383.28|2394.61|2383.11|2395.38|2383.88|2394.57|2383.07|16
1736170180000|2025-01-06 13:29:40|2394.77|2383.27|2395.34|2383.84|2395.4|2383.9|2394.65|2383.15|18
1736170190000|2025-01-06 13:29:50|2395.38|2383.88|2394.84|2383.34|2395.47|2383.97|2394.84|2383.34|21
1736170200000|2025-01-06 13:30:00|2394.87|2383.37|2396.04|2384.54|2396.04|2384.54|2394.84|2383.34|11
1736170210000|2025-01-06 13:30:10|2395.59|2384.09|2396.04|2384.54|2396.04|2384.54|2395.56|2384.06|10
1736170220000|2025-01-06 13:30:20|2396.83|2385.33|2397.63|2386.13|2397.63|2386.13|2396.83|2385.33|3
1736170230000|2025-01-06 13:30:30|2397.74|2386.24|2397.86|2386.36|2397.86|2386.36|2397.74|2386.24|2
1736170250000|2025-01-06 13:30:50|2398.2|2386.7|2399.7|2388.2|2399.74|2388.24|2398.2|2386.7|5
1736170260000|2025-01-06 13:31:00|2399.74|2388.24|2397.53|2386.03|2399.74|2388.24|2396.5|2385|11
1736170270000|2025-01-06 13:31:10|2397.57|2386.07|2396.09|2384.59|2397.58|2386.08|2395.94|2384.44|18
1736170280000|2025-01-06 13:31:20|2396.15|2384.65|2396.73|2385.23|2397.89|2386.39|2396.15|2384.65|31
1736170290000|2025-01-06 13:31:30|2396.74|2385.24|2396.71|2385.21|2397.31|2385.81|2396.17|2384.67|23
1736170300000|2025-01-06 13:31:40|2396.93|2385.43|2398.13|2386.63|2398.24|2386.74|2396.93|2385.43|22
1736170310000|2025-01-06 13:31:50|2397.76|2386.26|2395.64|2384.14|2397.76|2386.26|2395.64|2384.14|17
1736170320000|2025-01-06 13:32:00|2395.7|2384.2|2396.9|2385.4|2396.9|2385.4|2395.7|2384.2|24
1736170330000|2025-01-06 13:32:10|2396.94|2385.44|2396.38|2384.88|2397.66|2386.16|2395.76|2384.26|28
1736170340000|2025-01-06 13:32:20|2396.56|2385.06|2396.08|2384.58|2397.33|2385.83|2396.08|2384.58|34
1736170350000|2025-01-06 13:32:30|2396.07|2384.57|2396.09|2384.59|2396.17|2384.67|2395.57|2384.07|26
1736170360000|2025-01-06 13:32:40|2396.03|2384.53|2394.8|2383.3|2396.03|2384.53|2394.69|2383.19|18
1736170370000|2025-01-06 13:32:50|2394.81|2383.31|2395.13|2383.63|2395.21|2383.71|2394.78|2383.28|27
1736170380000|2025-01-06 13:33:00|2394.95|2383.45|2393.89|2382.39|2395.46|2383.96|2393.45|2381.95|23
1736170390000|2025-01-06 13:33:10|2393.9|2382.4|2392.96|2381.46|2394.47|2382.97|2392.69|2381.19|24
1736170400000|2025-01-06 13:33:20|2392.7|2381.2|2388|2376.5|2392.92|2381.42|2387.6|2376.1|26
1736170410000|2025-01-06 13:33:30|2387.76|2376.26|2385.98|2374.48|2387.76|2376.26|2385.38|2373.88|29
1736170420000|2025-01-06 13:33:40|2386.08|2374.58|2385.96|2374.46|2386.13|2374.63|2385.51|2374.01|16
1736170430000|2025-01-06 13:33:50|2385.9|2374.4|2385.63|2374.13|2386.62|2375.12|2385.37|2373.87|28
1736170440000|2025-01-06 13:34:00|2385.52|2374.02|2384.46|2372.96|2385.83|2374.33|2384.19|2372.69|22
1736170450000|2025-01-06 13:34:10|2383.86|2372.36|2383.89|2372.39|2384.19|2372.69|2383.66|2372.16|20
1736170460000|2025-01-06 13:34:20|2383.86|2372.36|2384.1|2372.6|2384.88|2373.38|2383.86|2372.36|26
1736170470000|2025-01-06 13:34:30|2384.04|2372.54|2383.11|2371.61|2384.28|2372.78|2383.11|2371.61|13
1736170480000|2025-01-06 13:34:40|2383.17|2371.67|2383.92|2372.42|2384.13|2372.63|2383.17|2371.67|16
1736170490000|2025-01-06 13:34:50|2383.91|2372.41|2383.17|2371.67|2383.99|2372.49|2383.15|2371.65|21
1736170500000|2025-01-06 13:35:00|2383.14|2371.64|2382.25|2370.75|2383.15|2371.65|2382.06|2370.56|18
1736170510000|2025-01-06 13:35:10|2382.24|2370.74|2380.56|2369.06|2382.24|2370.74|2380.2|2368.7|21
1736170520000|2025-01-06 13:35:20|2380.68|2369.18|2382.2|2370.7|2382.23|2370.73|2380.68|2369.18|19
1736170530000|2025-01-06 13:35:30|2382.19|2370.69|2383.26|2371.76|2383.64|2372.14|2382.14|2370.64|19
1736170540000|2025-01-06 13:35:40|2383.12|2371.62|2383.44|2371.94|2386.23|2374.73|2383.12|2371.62|29
1736170550000|2025-01-06 13:35:50|2383.38|2371.88|2383.98|2372.48|2383.99|2372.49|2383.26|2371.76|26
1736170560000|2025-01-06 13:36:00|2383.94|2372.44|2384.1|2372.6|2384.14|2372.64|2383.61|2372.11|18
1736170570000|2025-01-06 13:36:10|2384.07|2372.57|2384.32|2372.82|2384.52|2373.02|2383.9|2372.4|21
1736170580000|2025-01-06 13:36:20|2384.26|2372.76|2384.19|2372.69|2384.52|2373.02|2384.05|2372.55|24
1736170590000|2025-01-06 13:36:30|2384.13|2372.63|2384.77|2373.27|2385.23|2373.73|2384.12|2372.62|24
1736170600000|2025-01-06 13:36:40|2384.4|2372.9|2383.62|2372.12|2384.4|2372.9|2383.62|2372.12|21
1736170610000|2025-01-06 13:36:50|2383.46|2371.96|2382.74|2371.24|2383.5|2372|2382.53|2371.03|16
1736170620000|2025-01-06 13:37:00|2382.69|2371.19|2380.87|2369.37|2382.69|2371.19|2380.84|2369.34|21
1736170630000|2025-01-06 13:37:10|2381.85|2370.35|2380.94|2369.44|2381.85|2370.35|2380.93|2369.43|27
1736170640000|2025-01-06 13:37:20|2381.05|2369.55|2381.94|2370.44|2382.01|2370.51|2380.82|2369.32|24
1736170650000|2025-01-06 13:37:30|2382.06|2370.56|2382.96|2371.46|2382.96|2371.46|2382.06|2370.56|20
1736170660000|2025-01-06 13:37:40|2382.95|2371.45|2382.87|2371.37|2384.31|2372.81|2382.87|2371.37|25
1736170670000|2025-01-06 13:37:50|2382.88|2371.38|2382.94|2371.44|2383.06|2371.56|2382.86|2371.36|21
1736170680000|2025-01-06 13:38:00|2382.95|2371.45|2382.05|2370.55|2383.12|2371.62|2381.6|2370.1|21
1736170690000|2025-01-06 13:38:10|2382.18|2370.68|2381.35|2369.85|2382.29|2370.79|2381.32|2369.82|17
1736170700000|2025-01-06 13:38:20|2381.4|2369.9|2382.22|2370.72|2382.23|2370.73|2381.4|2369.9|17
1736170710000|2025-01-06 13:38:30|2382.21|2370.71|2382.86|2371.36|2382.91|2371.41|2382.16|2370.66|12
1736170720000|2025-01-06 13:38:40|2382.8|2371.3|2382.45|2370.95|2382.8|2371.3|2382.05|2370.55|22
1736170730000|2025-01-06 13:38:50|2382.43|2370.93|2382.75|2371.25|2382.79|2371.29|2382.38|2370.88|8
1736170740000|2025-01-06 13:39:00|2382.79|2371.29|2382.92|2371.42|2382.94|2371.44|2382.79|2371.29|3
1736170750000|2025-01-06 13:39:10|2382.89|2371.39|2382.75|2371.25|2382.98|2371.48|2382.75|2371.25|17
1736170770000|2025-01-06 13:39:30|2381.91|2370.41|2381.16|2369.66|2381.91|2370.41|2381.16|2369.66|2
1736170780000|2025-01-06 13:39:40|2381.07|2369.57|2378.83|2367.33|2381.12|2369.62|2378.83|2367.33|15
1736170790000|2025-01-06 13:39:50|2378.81|2367.31|2380.22|2368.72|2380.22|2368.72|2378.78|2367.28|28
1736170800000|2025-01-06 13:40:00|2380.34|2368.84|2380.54|2369.04|2381.24|2369.74|2380.34|2368.84|24
1736170810000|2025-01-06 13:40:10|2380.55|2369.05|2382.17|2370.67|2382.4|2370.9|2380.42|2368.92|23
1736170820000|2025-01-06 13:40:20|2382.24|2370.74|2383.25|2371.75|2383.52|2372.02|2382.19|2370.69|26
1736170830000|2025-01-06 13:40:30|2383.38|2371.88|2383.37|2371.87|2383.4|2371.9|2382.51|2371.01|16
1736170840000|2025-01-06 13:40:40|2383.28|2371.78|2383.16|2371.66|2383.32|2371.82|2383|2371.5|20
1736170850000|2025-01-06 13:40:50|2383.23|2371.73|2385.25|2373.75|2385.25|2373.75|2383.13|2371.63|16
1736170860000|2025-01-06 13:41:00|2385.23|2373.73|2386.51|2375.01|2386.7|2375.2|2385.08|2373.58|31
1736170870000|2025-01-06 13:41:10|2386.54|2375.04|2385.46|2373.96|2386.54|2375.04|2384.82|2373.32|25
1736170880000|2025-01-06 13:41:20|2385.44|2373.94|2385.66|2374.16|2385.8|2374.3|2384.55|2373.05|27
1736170890000|2025-01-06 13:41:30|2385.67|2374.17|2386.08|2374.58|2386.08|2374.58|2385.67|2374.17|4
1736170900000|2025-01-06 13:41:40|2385.94|2374.44|2384.65|2373.15|2385.94|2374.44|2384.23|2372.73|27
1736170910000|2025-01-06 13:41:50|2384.64|2373.14|2385.06|2373.56|2385.47|2373.97|2384.64|2373.14|18
1736170920000|2025-01-06 13:42:00|2385.09|2373.59|2385.55|2374.05|2385.74|2374.24|2384.88|2373.38|23
1736170930000|2025-01-06 13:42:10|2385.42|2373.92|2384.94|2373.44|2385.82|2374.32|2384.58|2373.08|26
1736170940000|2025-01-06 13:42:20|2384.89|2373.39|2384.59|2373.09|2384.9|2373.4|2384.08|2372.58|20
1736170950000|2025-01-06 13:42:30|2384.55|2373.05|2383.81|2372.31|2384.73|2373.23|2383.81|2372.31|19
1736170960000|2025-01-06 13:42:40|2383.94|2372.44|2383.28|2371.78|2384.29|2372.79|2383.28|2371.78|24
1736170970000|2025-01-06 13:42:50|2383.23|2371.73|2383.47|2371.97|2383.68|2372.18|2383.23|2371.73|24
1736170980000|2025-01-06 13:43:00|2383.57|2372.07|2384.71|2373.21|2384.71|2373.21|2383.3|2371.8|27
1736170990000|2025-01-06 13:43:10|2385.18|2373.68|2385.44|2373.94|2385.44|2373.94|2384.76|2373.26|27
1736171000000|2025-01-06 13:43:20|2385.39|2373.89|2384.96|2373.46|2385.6|2374.1|2384.82|2373.32|21
1736171010000|2025-01-06 13:43:30|2384.99|2373.49|2384.91|2373.41|2385.91|2374.41|2384.86|2373.36|18
1736171020000|2025-01-06 13:43:40|2384.89|2373.39|2384.57|2373.07|2384.9|2373.4|2384.57|2373.07|16
1736171030000|2025-01-06 13:43:50|2384.24|2372.74|2384.96|2373.46|2385|2373.5|2384|2372.5|19
1736171040000|2025-01-06 13:44:00|2385.02|2373.52|2384.85|2373.35|2385.02|2373.52|2384.5|2373|24
1736171050000|2025-01-06 13:44:10|2384.84|2373.34|2385.94|2374.44|2386.05|2374.55|2384.82|2373.32|21
1736171060000|2025-01-06 13:44:20|2385.93|2374.43|2386.08|2374.58|2386.08|2374.58|2385.93|2374.43|13
1736171070000|2025-01-06 13:44:30|2386.58|2375.08|2387.06|2375.56|2387.09|2375.59|2386.58|2375.08|8
1736171080000|2025-01-06 13:44:40|2387.02|2375.52|2387.21|2375.71|2387.25|2375.75|2387|2375.5|19
1736171090000|2025-01-06 13:44:50|2387.38|2375.88|2386.9|2375.4|2387.95|2376.45|2386.9|2375.4|24
1736171100000|2025-01-06 13:45:00|2386.87|2375.37|2386.34|2374.84|2386.87|2375.37|2386.03|2374.53|22
1736171110000|2025-01-06 13:45:10|2386.35|2374.85|2386.16|2374.66|2387.72|2376.22|2386.04|2374.54|20
1736171120000|2025-01-06 13:45:20|2386.15|2374.65|2387.73|2376.23|2388|2376.5|2386.15|2374.65|21
1736171130000|2025-01-06 13:45:30|2387.53|2376.03|2386|2374.5|2387.53|2376.03|2386|2374.5|24
1736171140000|2025-01-06 13:45:40|2386.24|2374.74|2384.7|2373.2|2386.24|2374.74|2383.1|2371.6|28
1736171150000|2025-01-06 13:45:50|2384.67|2373.17|2382.86|2371.36|2384.75|2373.25|2382.86|2371.36|20
1736171160000|2025-01-06 13:46:00|2382.83|2371.33|2383.33|2371.83|2383.48|2371.98|2382.83|2371.33|22
1736171170000|2025-01-06 13:46:10|2383.15|2371.65|2381.95|2370.45|2383.15|2371.65|2381.77|2370.27|23
1736171180000|2025-01-06 13:46:20|2381.83|2370.33|2382.03|2370.53|2382.25|2370.75|2381.48|2369.98|27
1736171190000|2025-01-06 13:46:30|2381.99|2370.49|2380.75|2369.25|2381.99|2370.49|2380.41|2368.91|24
1736171200000|2025-01-06 13:46:40|2380.94|2369.44|2381.14|2369.64|2381.15|2369.65|2380.51|2369.01|20
1736171210000|2025-01-06 13:46:50|2381.36|2369.86|2381.69|2370.19|2381.77|2370.27|2381.19|2369.69|26
1736171220000|2025-01-06 13:47:00|2381.68|2370.18|2381.69|2370.19|2382.75|2371.25|2381.34|2369.84|25
1736171230000|2025-01-06 13:47:10|2381.64|2370.14|2383.79|2372.29|2383.79|2372.29|2381.64|2370.14|23
1736171240000|2025-01-06 13:47:20|2383.73|2372.23|2385.17|2373.67|2385.48|2373.98|2383.66|2372.16|27
1736171250000|2025-01-06 13:47:30|2385.11|2373.61|2384.81|2373.31|2385.11|2373.61|2384.81|2373.31|14
1736171260000|2025-01-06 13:47:40|2384.87|2373.37|2386.2|2374.7|2386.37|2374.87|2384.87|2373.37|22
1736171270000|2025-01-06 13:47:50|2386.35|2374.85|2386.91|2375.41|2387.03|2375.53|2386.28|2374.78|25
1736171280000|2025-01-06 13:48:00|2386.9|2375.4|2386.14|2374.64|2386.99|2375.49|2386.14|2374.64|20
1736171290000|2025-01-06 13:48:10|2385.89|2374.39|2384.44|2372.94|2385.89|2374.39|2384.44|2372.94|25
1736171300000|2025-01-06 13:48:20|2384.32|2372.82|2383.87|2372.37|2384.69|2373.19|2383.87|2372.37|17
1736171310000|2025-01-06 13:48:30|2383.56|2372.06|2383.73|2372.23|2383.76|2372.26|2382.86|2371.36|23
1736171320000|2025-01-06 13:48:40|2383.85|2372.35|2385.64|2374.14|2385.96|2374.46|2383.85|2372.35|26
1736171330000|2025-01-06 13:48:50|2385.51|2374.01|2384.77|2373.27|2385.78|2374.28|2384.59|2373.09|22
1736171340000|2025-01-06 13:49:00|2384.73|2373.23|2385.83|2374.33|2385.83|2374.33|2384.71|2373.21|28
1736171350000|2025-01-06 13:49:10|2385.84|2374.34|2386.91|2375.41|2387.1|2375.6|2385.84|2374.34|23
1736171360000|2025-01-06 13:49:20|2386.89|2375.39|2386.57|2375.07|2386.89|2375.39|2386.27|2374.77|22
1736171370000|2025-01-06 13:49:30|2386.64|2375.14|2386.9|2375.4|2387.35|2375.85|2386.64|2375.14|16
1736171380000|2025-01-06 13:49:40|2387.08|2375.58|2387.26|2375.76|2387.28|2375.78|2387.08|2375.58|13
1736171390000|2025-01-06 13:49:50|2387.27|2375.77|2387.35|2375.85|2387.35|2375.85|2387.26|2375.76|6
1736171400000|2025-01-06 13:50:00|2387.77|2376.27|2392|2380.5|2392|2380.5|2387.77|2376.27|15
1736171410000|2025-01-06 13:50:10|2392.23|2380.73|2392.94|2381.44|2393.18|2381.68|2392.17|2380.67|20
1736171420000|2025-01-06 13:50:20|2392.82|2381.32|2393.79|2382.29|2393.89|2382.39|2392.72|2381.22|19
1736171430000|2025-01-06 13:50:30|2393.76|2382.26|2392.44|2380.94|2393.76|2382.26|2392.2|2380.7|24
1736171440000|2025-01-06 13:50:40|2392.25|2380.75|2392.66|2381.16|2392.67|2381.17|2392.24|2380.74|25
1736171450000|2025-01-06 13:50:50|2392.63|2381.13|2393.3|2381.8|2393.3|2381.8|2392.63|2381.13|16
1736171460000|2025-01-06 13:51:00|2393.29|2381.79|2390.54|2379.04|2393.29|2381.79|2390.52|2379.02|14
1736171470000|2025-01-06 13:51:10|2390.6|2379.1|2391.81|2380.31|2391.96|2380.46|2390.6|2379.1|24
1736171480000|2025-01-06 13:51:20|2391.82|2380.32|2392.6|2381.1|2392.6|2381.1|2391.82|2380.32|11
1736171490000|2025-01-06 13:51:30|2394.15|2382.65|2395.14|2383.64|2395.33|2383.83|2394.15|2382.65|6
1736171500000|2025-01-06 13:51:40|2395.19|2383.69|2395.19|2383.69|2395.19|2383.69|2395.19|2383.69|1
1736171510000|2025-01-06 13:51:50|2396.51|2385.01|2397.82|2386.32|2397.82|2386.32|2396.51|2385.01|12
1736171520000|2025-01-06 13:52:00|2397.44|2385.94|2397.61|2386.11|2397.62|2386.12|2397.34|2385.84|13
1736171530000|2025-01-06 13:52:10|2397.54|2386.04|2399.3|2387.8|2399.3|2387.8|2397.36|2385.86|24
1736171540000|2025-01-06 13:52:20|2399.18|2387.68|2399.74|2388.24|2399.74|2388.24|2398.61|2387.11|22
1736171550000|2025-01-06 13:52:30|2399.13|2387.63|2399.02|2387.52|2399.13|2387.63|2399.02|2387.52|2
1736171560000|2025-01-06 13:52:40|2398.81|2387.31|2398.47|2386.97|2398.81|2387.31|2397.63|2386.13|21
1736171570000|2025-01-06 13:52:50|2398.91|2387.41|2399.44|2387.94|2399.53|2388.03|2398.91|2387.41|20
1736171580000|2025-01-06 13:53:00|2399.35|2387.85|2399.71|2388.21|2399.71|2388.21|2399.28|2387.78|32
1736171590000|2025-01-06 13:53:10|2399.74|2388.24|2399.72|2388.22|2399.89|2388.39|2399.62|2388.12|19
1736171600000|2025-01-06 13:53:20|2399.86|2388.36|2399.75|2388.25|2400.23|2388.73|2399.75|2388.25|16
1736171620000|2025-01-06 13:53:40|2399.18|2387.68|2398.9|2387.4|2399.18|2387.68|2398.79|2387.29|17
1736171630000|2025-01-06 13:53:50|2398.88|2387.38|2398.99|2387.49|2399.04|2387.54|2398.69|2387.19|22
1736171640000|2025-01-06 13:54:00|2398.96|2387.46|2399.74|2388.24|2399.74|2388.24|2398.92|2387.42|25
1736171650000|2025-01-06 13:54:10|2399.73|2388.23|2398.59|2387.09|2399.75|2388.25|2398.51|2387.01|24
1736171660000|2025-01-06 13:54:20|2398.48|2386.98|2398.48|2386.98|2398.75|2387.25|2398.48|2386.98|6
1736171670000|2025-01-06 13:54:30|2398|2386.5|2398.14|2386.64|2398.14|2386.64|2397.76|2386.26|12
1736171680000|2025-01-06 13:54:40|2398.18|2386.68|2397.49|2385.99|2398.18|2386.68|2397.49|2385.99|19
1736171690000|2025-01-06 13:54:50|2397.77|2386.27|2397.33|2385.83|2398.27|2386.77|2397.33|2385.83|16
1736171700000|2025-01-06 13:55:00|2397.46|2385.96|2397.97|2386.47|2398.13|2386.63|2397.32|2385.82|24
1736171710000|2025-01-06 13:55:10|2398.04|2386.54|2398.7|2387.2|2399.5|2388|2397.84|2386.34|36
1736171720000|2025-01-06 13:55:20|2398.56|2387.06|2397.9|2386.4|2398.78|2387.28|2397.8|2386.3|21
1736171730000|2025-01-06 13:55:30|2397.93|2386.43|2399.08|2387.58|2399.08|2387.58|2397.9|2386.4|22
1736171740000|2025-01-06 13:55:40|2399.14|2387.64|2399.32|2387.82|2399.52|2388.02|2399.14|2387.64|26
1736171750000|2025-01-06 13:55:50|2399.33|2387.83|2399.75|2388.25|2399.75|2388.25|2399.33|2387.83|5
1736171760000|2025-01-06 13:56:00|2399.11|2387.61|2399.54|2388.04|2399.65|2388.15|2398.61|2387.11|11
1736171770000|2025-01-06 13:56:10|2399.55|2388.05|2399.75|2388.25|2399.75|2388.25|2399.55|2388.05|6
1736171810000|2025-01-06 13:56:50|2400.25|2388.75|2400.75|2389.25|2400.75|2389.25|2400.25|2388.75|2
1736171880000|2025-01-06 13:58:00|2401.59|2390.09|2402.43|2390.93|2402.43|2390.93|2401.59|2390.09|3
1736171890000|2025-01-06 13:58:10|2402.07|2390.57|2401.52|2390.02|2402.07|2390.57|2401.52|2390.02|5
1736171900000|2025-01-06 13:58:20|2401.55|2390.05|2401.44|2389.94|2401.67|2390.17|2401.44|2389.94|14
1736171910000|2025-01-06 13:58:30|2401.09|2389.59|2400.44|2388.94|2401.09|2389.59|2400.18|2388.68|19
1736171920000|2025-01-06 13:58:40|2400.45|2388.95|2400.55|2389.05|2400.94|2389.44|2400.27|2388.77|25
1736171930000|2025-01-06 13:58:50|2400.49|2388.99|2401.77|2390.27|2401.77|2390.27|2400.49|2388.99|20
1736171940000|2025-01-06 13:59:00|2401.89|2390.39|2401.86|2390.36|2401.94|2390.44|2401.69|2390.19|18
1736171950000|2025-01-06 13:59:10|2401.85|2390.35|2402.85|2391.35|2402.85|2391.35|2401.69|2390.19|15
1736171960000|2025-01-06 13:59:20|2402.83|2391.33|2402.75|2391.25|2402.93|2391.43|2402.75|2391.25|5
1736171970000|2025-01-06 13:59:30|2402.82|2391.32|2402.9|2391.4|2402.9|2391.4|2402.39|2390.89|13
1736171980000|2025-01-06 13:59:40|2402.84|2391.34|2402.74|2391.24|2402.87|2391.37|2402.69|2391.19|12
1736171990000|2025-01-06 13:59:50|2402.73|2391.23|2402.12|2390.62|2402.77|2391.27|2402.12|2390.62|15
1736172000000|2025-01-06 14:00:00|2402.21|2390.71|2400.25|2388.75|2402.65|2391.15|2400.25|2388.75|20
1736172010000|2025-01-06 14:00:10|2400.49|2388.99|2400.29|2388.79|2400.65|2389.15|2399.9|2388.4|28
1736172020000|2025-01-06 14:00:20|2400.28|2388.78|2394.8|2383.3|2400.29|2388.79|2394.16|2382.66|30
1736172030000|2025-01-06 14:00:30|2394.9|2383.4|2396.25|2384.75|2396.91|2385.41|2394.85|2383.35|24
1736172040000|2025-01-06 14:00:40|2396.35|2384.85|2396.15|2384.65|2396.85|2385.35|2395.51|2384.01|27
1736172050000|2025-01-06 14:00:50|2396.17|2384.67|2397.62|2386.12|2397.73|2386.23|2396.17|2384.67|22
1736172060000|2025-01-06 14:01:00|2397.56|2386.06|2396.16|2384.66|2397.56|2386.06|2395.6|2384.1|19
1736172070000|2025-01-06 14:01:10|2396.28|2384.78|2396.46|2384.96|2396.61|2385.11|2395.84|2384.34|19
1736172080000|2025-01-06 14:01:20|2396.64|2385.14|2397.75|2386.25|2398.02|2386.52|2396.48|2384.98|24
1736172090000|2025-01-06 14:01:30|2397.78|2386.28|2396.99|2385.49|2397.79|2386.29|2396.78|2385.28|30
1736172100000|2025-01-06 14:01:40|2396.93|2385.43|2396.88|2385.38|2397.5|2386|2396.72|2385.22|27
1736172110000|2025-01-06 14:01:50|2396.87|2385.37|2397.34|2385.84|2397.72|2386.22|2396.87|2385.37|24
1736172120000|2025-01-06 14:02:00|2397.43|2385.93|2398.37|2386.87|2398.97|2387.47|2397.43|2385.93|22
1736172130000|2025-01-06 14:02:10|2398.49|2386.99|2398.12|2386.62|2398.49|2386.99|2398.11|2386.61|22
1736172140000|2025-01-06 14:02:20|2398.11|2386.61|2399.73|2388.23|2399.78|2388.28|2398.11|2386.61|30
1736172150000|2025-01-06 14:02:30|2399.7|2388.2|2397.38|2385.88|2399.7|2388.2|2396.99|2385.49|25
1736172160000|2025-01-06 14:02:40|2397.35|2385.85|2396.47|2384.97|2397.35|2385.85|2396.47|2384.97|17
1736172170000|2025-01-06 14:02:50|2396.26|2384.76|2396.5|2385|2396.84|2385.34|2396.21|2384.71|20
1736172180000|2025-01-06 14:03:00|2396.4|2384.9|2396.92|2385.42|2396.92|2385.42|2395.2|2383.7|23
1736172190000|2025-01-06 14:03:10|2397.04|2385.54|2398.78|2387.28|2399.09|2387.59|2397.04|2385.54|24
1736172200000|2025-01-06 14:03:20|2398.81|2387.31|2399.68|2388.18|2399.69|2388.19|2398.69|2387.19|20
1736172210000|2025-01-06 14:03:30|2399.65|2388.15|2400.31|2388.81|2400.32|2388.82|2399.65|2388.15|20
1736172220000|2025-01-06 14:03:40|2400.28|2388.78|2402.93|2391.43|2402.93|2391.43|2399.98|2388.48|5
1736172230000|2025-01-06 14:03:50|2402.88|2391.38|2402.26|2390.76|2402.88|2391.38|2401.92|2390.42|15
1736172240000|2025-01-06 14:04:00|2402.27|2390.77|2401.78|2390.28|2402.27|2390.77|2400.68|2389.18|31
1736172250000|2025-01-06 14:04:10|2401.74|2390.24|2402.93|2391.43|2402.93|2391.43|2401.39|2389.89|14
1736172300000|2025-01-06 14:05:00|2402.63|2391.13|2400.08|2388.58|2402.63|2391.13|2399.12|2387.62|24
1736172310000|2025-01-06 14:05:10|2400.1|2388.6|2401.76|2390.26|2402.66|2391.16|2399.94|2388.44|27
1736172320000|2025-01-06 14:05:20|2401.79|2390.29|2402.93|2391.43|2402.93|2391.43|2401.7|2390.2|16
1736172330000|2025-01-06 14:05:30|2402.37|2390.87|2401.56|2390.06|2402.37|2390.87|2401.5|2390|5
1736172340000|2025-01-06 14:05:40|2401.5|2390|2402.25|2390.75|2402.38|2390.88|2401.5|2390|25
1736172350000|2025-01-06 14:05:50|2402.38|2390.88|2401.15|2389.65|2402.59|2391.09|2401.15|2389.65|12
1736172360000|2025-01-06 14:06:00|2400.86|2389.36|2400.92|2389.42|2401.07|2389.57|2400.38|2388.88|22
1736172370000|2025-01-06 14:06:10|2401.18|2389.68|2400.53|2389.03|2401.18|2389.68|2399.75|2388.25|21
1736172380000|2025-01-06 14:06:20|2400.44|2388.94|2398.54|2387.04|2400.45|2388.95|2398.41|2386.91|14
1736172390000|2025-01-06 14:06:30|2398.49|2386.99|2395.95|2384.45|2398.49|2386.99|2395.68|2384.18|26
1736172400000|2025-01-06 14:06:40|2395.92|2384.42|2396.57|2385.07|2396.74|2385.24|2395.66|2384.16|30
1736172410000|2025-01-06 14:06:50|2396.68|2385.18|2396.02|2384.52|2396.68|2385.18|2394.87|2383.37|29
1736172420000|2025-01-06 14:07:00|2395.9|2384.4|2392.73|2381.23|2395.9|2384.4|2392.73|2381.23|31
1736172430000|2025-01-06 14:07:10|2392.74|2381.24|2393.45|2381.95|2393.45|2381.95|2392.56|2381.06|20
1736172440000|2025-01-06 14:07:20|2393.08|2381.58|2392.09|2380.59|2393.58|2382.08|2392.09|2380.59|26
1736172450000|2025-01-06 14:07:30|2392.1|2380.6|2393.12|2381.62|2393.25|2381.75|2391.53|2380.03|26
1736172460000|2025-01-06 14:07:40|2393.24|2381.74|2396.05|2384.55|2396.06|2384.56|2393.11|2381.61|29
1736172470000|2025-01-06 14:07:50|2396.04|2384.54|2396.49|2384.99|2396.55|2385.05|2395.84|2384.34|27
1736172480000|2025-01-06 14:08:00|2396.19|2384.69|2396.87|2385.37|2396.91|2385.41|2396.12|2384.62|23
1736172490000|2025-01-06 14:08:10|2396.81|2385.31|2398.54|2387.04|2398.54|2387.04|2396.81|2385.31|24
1736172500000|2025-01-06 14:08:20|2398.49|2386.99|2397.12|2385.62|2398.49|2386.99|2396.76|2385.26|14
1736172510000|2025-01-06 14:08:30|2396.95|2385.45|2397.01|2385.51|2397.21|2385.71|2396.95|2385.45|27
1736172520000|2025-01-06 14:08:40|2397.22|2385.72|2397.56|2386.06|2397.63|2386.13|2396.07|2384.57|24
1736172530000|2025-01-06 14:08:50|2397.6|2386.1|2398.55|2387.05|2398.76|2387.26|2397.55|2386.05|33
1736172540000|2025-01-06 14:09:00|2398.44|2386.94|2395.64|2384.14|2398.53|2387.03|2395.55|2384.05|19
1736172550000|2025-01-06 14:09:10|2395.63|2384.13|2395.33|2383.83|2396.15|2384.65|2395.19|2383.69|23
1736172560000|2025-01-06 14:09:20|2395.3|2383.8|2395.9|2384.4|2395.92|2384.42|2395.04|2383.54|28
1736172570000|2025-01-06 14:09:30|2395.78|2384.28|2394.99|2383.49|2395.78|2384.28|2394.95|2383.45|24
1736172580000|2025-01-06 14:09:40|2394.56|2383.06|2393.74|2382.24|2394.92|2383.42|2393.62|2382.12|30
1736172590000|2025-01-06 14:09:50|2393.7|2382.2|2393.82|2382.32|2394.09|2382.59|2393.57|2382.07|28
1736172600000|2025-01-06 14:10:00|2393.81|2382.31|2391.06|2379.56|2393.81|2382.31|2390.63|2379.13|32
1736172610000|2025-01-06 14:10:10|2391.07|2379.57|2391.08|2379.58|2391.15|2379.65|2390.48|2378.98|22
1736172620000|2025-01-06 14:10:20|2390.89|2379.39|2390.08|2378.58|2390.98|2379.48|2389.82|2378.32|25
1736172630000|2025-01-06 14:10:30|2391.12|2379.62|2391.12|2379.62|2391.7|2380.2|2390.77|2379.27|21
1736172640000|2025-01-06 14:10:40|2391.19|2379.69|2390.88|2379.38|2391.88|2380.38|2390.88|2379.38|17
1736172650000|2025-01-06 14:10:50|2390.37|2378.87|2389.67|2378.17|2391.91|2380.41|2389.64|2378.14|32
1736172660000|2025-01-06 14:11:00|2389.45|2377.95|2388.82|2377.32|2389.87|2378.37|2388.82|2377.32|29
1736172670000|2025-01-06 14:11:10|2388.94|2377.44|2391.15|2379.65|2391.15|2379.65|2388.94|2377.44|25
1736172680000|2025-01-06 14:11:20|2391.2|2379.7|2390.39|2378.89|2391.85|2380.35|2390.25|2378.75|27
1736172690000|2025-01-06 14:11:30|2390.51|2379.01|2390.24|2378.74|2390.91|2379.41|2389.41|2377.91|25
1736172700000|2025-01-06 14:11:40|2390.23|2378.73|2391.03|2379.53|2391.15|2379.65|2390.19|2378.69|18
1736172710000|2025-01-06 14:11:50|2391.01|2379.51|2388.94|2377.44|2391.01|2379.51|2388.94|2377.44|23
1736172720000|2025-01-06 14:12:00|2388.92|2377.42|2389.73|2378.23|2389.92|2378.42|2388.54|2377.04|31
1736172730000|2025-01-06 14:12:10|2389.21|2377.71|2388.62|2377.12|2389.21|2377.71|2387.64|2376.14|21
1736172740000|2025-01-06 14:12:20|2388.59|2377.09|2388.18|2376.68|2388.78|2377.28|2388.01|2376.51|23
1736172750000|2025-01-06 14:12:30|2388.19|2376.69|2388.22|2376.72|2388.35|2376.85|2388.04|2376.54|21
1736172760000|2025-01-06 14:12:40|2388.19|2376.69|2387.88|2376.38|2388.2|2376.7|2387.73|2376.23|25
1736172770000|2025-01-06 14:12:50|2387.77|2376.27|2388.26|2376.76|2388.26|2376.76|2387.76|2376.26|27
1736172780000|2025-01-06 14:13:00|2388.25|2376.75|2388.52|2377.02|2388.85|2377.35|2388.05|2376.55|22
1736172790000|2025-01-06 14:13:10|2388.13|2376.63|2388.27|2376.77|2388.36|2376.86|2388.03|2376.53|17
1736172800000|2025-01-06 14:13:20|2388.26|2376.76|2388.23|2376.73|2388.93|2377.43|2388.02|2376.52|17
1736172810000|2025-01-06 14:13:30|2388.04|2376.54|2387.87|2376.37|2388.04|2376.54|2387.41|2375.91|24
1736172820000|2025-01-06 14:13:40|2388.02|2376.52|2386.9|2375.4|2388.02|2376.52|2386.7|2375.2|28
1736172830000|2025-01-06 14:13:50|2386.81|2375.31|2385.96|2374.46|2386.81|2375.31|2385.82|2374.32|19
1736172840000|2025-01-06 14:14:00|2386.06|2374.56|2386.36|2374.86|2386.36|2374.86|2385.97|2374.47|31
1736172850000|2025-01-06 14:14:10|2386.35|2374.85|2386.83|2375.33|2387.07|2375.57|2386.13|2374.63|20
1736172860000|2025-01-06 14:14:20|2386.79|2375.29|2387.26|2375.76|2387.34|2375.84|2386.76|2375.26|29
1736172870000|2025-01-06 14:14:30|2387.31|2375.81|2388.7|2377.2|2388.7|2377.2|2387.31|2375.81|28
1736172880000|2025-01-06 14:14:40|2388.85|2377.35|2388.75|2377.25|2388.86|2377.36|2388.64|2377.14|15
1736172890000|2025-01-06 14:14:50|2388.61|2377.11|2389.69|2378.19|2390.5|2379|2388.61|2377.11|28
1736172900000|2025-01-06 14:15:00|2389.71|2378.21|2388.84|2377.34|2389.71|2378.21|2388.55|2377.05|25
1736172910000|2025-01-06 14:15:10|2388.95|2377.45|2391.01|2379.51|2391.01|2379.51|2388.95|2377.45|24
1736172920000|2025-01-06 14:15:20|2391.14|2379.64|2387.68|2376.18|2391.82|2380.32|2387.68|2376.18|28
1736172930000|2025-01-06 14:15:30|2386.9|2375.4|2384.18|2372.68|2386.9|2375.4|2384.12|2372.62|24
1736172940000|2025-01-06 14:15:40|2384.42|2372.92|2385.22|2373.72|2385.22|2373.72|2382.86|2371.36|38
1736172950000|2025-01-06 14:15:50|2384.96|2373.46|2380.6|2369.1|2385.01|2373.51|2380.58|2369.08|23
1736172960000|2025-01-06 14:16:00|2380.63|2369.13|2380.15|2368.65|2381.11|2369.61|2380.15|2368.65|20
1736172970000|2025-01-06 14:16:10|2379.47|2367.97|2376.35|2364.85|2379.47|2367.97|2376.17|2364.67|18
1736172980000|2025-01-06 14:16:20|2376.34|2364.84|2376.04|2364.54|2376.34|2364.84|2376.04|2364.54|3
1736172990000|2025-01-06 14:16:30|2375.88|2364.38|2372.27|2360.77|2375.88|2364.38|2371.97|2360.47|8
1736173000000|2025-01-06 14:16:40|2372.67|2361.17|2372.33|2360.83|2372.73|2361.23|2371.64|2360.14|29
1736173010000|2025-01-06 14:16:50|2372.36|2360.86|2373.6|2362.1|2373.6|2362.1|2372.36|2360.86|30
1736173020000|2025-01-06 14:17:00|2373.53|2362.03|2375.75|2364.25|2375.76|2364.26|2373.53|2362.03|10
1736173030000|2025-01-06 14:17:10|2375.76|2364.26|2376.04|2364.54|2376.04|2364.54|2375.23|2363.73|29
1736173040000|2025-01-06 14:17:20|2375.93|2364.43|2375.63|2364.13|2375.93|2364.43|2375.33|2363.83|17
1736173050000|2025-01-06 14:17:30|2375.51|2364.01|2372.91|2361.41|2375.51|2364.01|2372.45|2360.95|26
1736173060000|2025-01-06 14:17:40|2372.16|2360.66|2371.25|2359.75|2372.22|2360.72|2371.25|2359.75|28
1736173070000|2025-01-06 14:17:50|2371.61|2360.11|2371.39|2359.89|2371.75|2360.25|2371.25|2359.75|14
1736173080000|2025-01-06 14:18:00|2371.38|2359.88|2368.14|2356.64|2371.39|2359.89|2368.03|2356.53|30
1736173090000|2025-01-06 14:18:10|2368.11|2356.61|2369.88|2358.38|2369.88|2358.38|2367.31|2355.81|25
1736173100000|2025-01-06 14:18:20|2369.89|2358.39|2369.21|2357.71|2372.05|2360.55|2369.21|2357.71|22
1736173110000|2025-01-06 14:18:30|2369.26|2357.76|2369.05|2357.55|2369.95|2358.45|2368.95|2357.45|27
1736173120000|2025-01-06 14:18:40|2368.79|2357.29|2366.53|2355.03|2368.82|2357.32|2366.53|2355.03|27
1736173130000|2025-01-06 14:18:50|2366.83|2355.33|2366.46|2354.96|2366.83|2355.33|2366.01|2354.51|24
1736173140000|2025-01-06 14:19:00|2366.49|2354.99|2366.86|2355.36|2366.86|2355.36|2365.27|2353.77|24
1736173150000|2025-01-06 14:19:10|2367.2|2355.7|2367.93|2356.43|2368.75|2357.25|2367.2|2355.7|29
1736173160000|2025-01-06 14:19:20|2367.81|2356.31|2368.68|2357.18|2368.84|2357.34|2367.58|2356.08|30
1736173170000|2025-01-06 14:19:30|2368.71|2357.21|2368.47|2356.97|2368.76|2357.26|2367.89|2356.39|21
1736173180000|2025-01-06 14:19:40|2368.23|2356.73|2366.8|2355.3|2368.23|2356.73|2366.04|2354.54|29
1736173190000|2025-01-06 14:19:50|2366.81|2355.31|2365.65|2354.15|2367.23|2355.73|2365.65|2354.15|23
1736173200000|2025-01-06 14:20:00|2365.66|2354.16|2365.73|2354.23|2366.62|2355.12|2365.44|2353.94|24
1736173210000|2025-01-06 14:20:10|2365.89|2354.39|2366.09|2354.59|2366.12|2354.62|2365.39|2353.89|25
1736173220000|2025-01-06 14:20:20|2366.05|2354.55|2368.93|2357.43|2369.24|2357.74|2366.05|2354.55|31
1736173230000|2025-01-06 14:20:30|2369.17|2357.67|2373.18|2361.68|2373.18|2361.68|2368.93|2357.43|23
1736173240000|2025-01-06 14:20:40|2373.19|2361.69|2372.21|2360.71|2373.36|2361.86|2372.05|2360.55|17
1736173250000|2025-01-06 14:20:50|2372.57|2361.07|2372|2360.5|2372.57|2361.07|2372|2360.5|8
1736173260000|2025-01-06 14:21:00|2371.28|2359.78|2372.79|2361.29|2372.79|2361.29|2370.27|2358.77|28
1736173270000|2025-01-06 14:21:10|2373.03|2361.53|2373.03|2361.53|2375.24|2363.74|2372.47|2360.97|36
1736173280000|2025-01-06 14:21:20|2373.22|2361.72|2374.56|2363.06|2374.99|2363.49|2373.22|2361.72|31
1736173290000|2025-01-06 14:21:30|2374.54|2363.04|2373.73|2362.23|2374.61|2363.11|2373.73|2362.23|26
1736173300000|2025-01-06 14:21:40|2373.72|2362.22|2370.96|2359.46|2373.73|2362.23|2370.64|2359.14|26
1736173310000|2025-01-06 14:21:50|2370.57|2359.07|2371.17|2359.67|2371.17|2359.67|2370.57|2359.07|15
1736173320000|2025-01-06 14:22:00|2370.95|2359.45|2371.17|2359.67|2371.17|2359.67|2370.79|2359.29|13
1736173340000|2025-01-06 14:22:20|2370.56|2359.06|2369.99|2358.49|2370.77|2359.27|2369.58|2358.08|27
1736173350000|2025-01-06 14:22:30|2369.94|2358.44|2370.4|2358.9|2370.4|2358.9|2369.91|2358.41|22
1736173360000|2025-01-06 14:22:40|2370.76|2359.26|2369|2357.5|2371.02|2359.52|2369|2357.5|22
1736173370000|2025-01-06 14:22:50|2369.1|2357.6|2368.96|2357.46|2369.58|2358.08|2368.54|2357.04|24
1736173380000|2025-01-06 14:23:00|2368.94|2357.44|2369.06|2357.56|2369.11|2357.61|2368.49|2356.99|25
1736173390000|2025-01-06 14:23:10|2369.05|2357.55|2367.22|2355.72|2369.06|2357.56|2367.06|2355.56|16
1736173400000|2025-01-06 14:23:20|2367.44|2355.94|2369.25|2357.75|2369.25|2357.75|2367.4|2355.9|26
1736173410000|2025-01-06 14:23:30|2369.13|2357.63|2369.38|2357.88|2369.66|2358.16|2369|2357.5|25
1736173420000|2025-01-06 14:23:40|2369.46|2357.96|2368.09|2356.59|2369.51|2358.01|2367.92|2356.42|19
1736173430000|2025-01-06 14:23:50|2368.13|2356.63|2368.5|2357|2368.55|2357.05|2368.09|2356.59|28
1736173440000|2025-01-06 14:24:00|2368.3|2356.8|2367.14|2355.64|2368.5|2357|2367.14|2355.64|25
1736173450000|2025-01-06 14:24:10|2366.95|2355.45|2366.95|2355.45|2366.95|2355.45|2366.95|2355.45|1
1736173460000|2025-01-06 14:24:20|2366.11|2354.61|2365.26|2353.76|2366.11|2354.61|2365.26|2353.76|3
1736173470000|2025-01-06 14:24:30|2365.38|2353.88|2365.91|2354.41|2366.05|2354.55|2365.33|2353.83|8
1736173480000|2025-01-06 14:24:40|2365.9|2354.4|2365.82|2354.32|2366.46|2354.96|2365.45|2353.95|28
1736173490000|2025-01-06 14:24:50|2365.78|2354.28|2365.26|2353.76|2365.78|2354.28|2365.26|2353.76|8
1736173500000|2025-01-06 14:25:00|2365.4|2353.9|2367.69|2356.19|2369.1|2357.6|2365.4|2353.9|37
1736173510000|2025-01-06 14:25:10|2367.65|2356.15|2369.33|2357.83|2369.33|2357.83|2367.48|2355.98|34
1736173520000|2025-01-06 14:25:20|2369.45|2357.95|2370.26|2358.76|2370.26|2358.76|2368.14|2356.64|30
1736173530000|2025-01-06 14:25:30|2370.34|2358.84|2369.45|2357.95|2370.34|2358.84|2369.37|2357.87|22
1736173540000|2025-01-06 14:25:40|2369.55|2358.05|2370.92|2359.42|2371.01|2359.51|2369.55|2358.05|20
1736173550000|2025-01-06 14:25:50|2371.16|2359.66|2371.6|2360.1|2372.37|2360.87|2371.16|2359.66|26
1736173560000|2025-01-06 14:26:00|2371.63|2360.13|2372.79|2361.29|2373.33|2361.83|2371.63|2360.13|27
1736173570000|2025-01-06 14:26:10|2372.93|2361.43|2371.22|2359.72|2373.05|2361.55|2371.13|2359.63|24
1736173580000|2025-01-06 14:26:20|2371.34|2359.84|2371.8|2360.3|2371.84|2360.34|2371.16|2359.66|13
1736173590000|2025-01-06 14:26:30|2371.81|2360.31|2372.56|2361.06|2373.69|2362.19|2370.42|2358.92|15
1736173600000|2025-01-06 14:26:40|2372.57|2361.07|2371.02|2359.52|2372.57|2361.07|2370.81|2359.31|29
1736173610000|2025-01-06 14:26:50|2370.96|2359.46|2371.44|2359.94|2371.45|2359.95|2370.84|2359.34|29
1736173620000|2025-01-06 14:27:00|2371.31|2359.81|2370.45|2358.95|2371.52|2360.02|2370.42|2358.92|17
1736173630000|2025-01-06 14:27:10|2370.98|2359.48|2372.86|2361.36|2372.89|2361.39|2370.98|2359.48|13
1736173640000|2025-01-06 14:27:20|2372.88|2361.38|2372.19|2360.69|2374.46|2362.96|2372.19|2360.69|18
1736173650000|2025-01-06 14:27:30|2372.33|2360.83|2370.45|2358.95|2372.58|2361.08|2370.42|2358.92|12
1736173720000|2025-01-06 14:28:40|2370.42|2358.92|2369.59|2358.09|2370.42|2358.92|2369.59|2358.09|8
1736173730000|2025-01-06 14:28:50|2369.7|2358.2|2369.62|2358.12|2370.02|2358.52|2369.61|2358.11|10
1736173740000|2025-01-06 14:29:00|2369.67|2358.17|2369.8|2358.3|2369.8|2358.3|2369.67|2358.17|3
1736173750000|2025-01-06 14:29:10|2369.99|2358.49|2370.34|2358.84|2370.34|2358.84|2369.84|2358.34|13
1736173760000|2025-01-06 14:29:20|2369.88|2358.38|2369.81|2358.31|2369.88|2358.38|2369.79|2358.29|4
1736173770000|2025-01-06 14:29:30|2369.88|2358.38|2369.83|2358.33|2369.89|2358.39|2369.83|2358.33|4
1736173780000|2025-01-06 14:29:40|2369.77|2358.27|2369.39|2357.89|2369.77|2358.27|2369.39|2357.89|4
1736173790000|2025-01-06 14:29:50|2369.49|2357.99|2369.49|2357.99|2369.49|2357.99|2369.49|2357.99|1
1736173800000|2025-01-06 14:30:00|2369.52|2358.02|2369.39|2357.89|2369.54|2358.04|2367.47|2355.97|24
1736173810000|2025-01-06 14:30:10|2369.19|2357.69|2369.55|2358.05|2369.55|2358.05|2368.89|2357.39|23
1736173850000|2025-01-06 14:30:50|2370.45|2358.95|2374.02|2362.52|2374.02|2362.52|2370.45|2358.95|3
1736173860000|2025-01-06 14:31:00|2373.72|2362.22|2373.1|2361.6|2373.72|2362.22|2372.5|2361|20
1736173870000|2025-01-06 14:31:10|2373.43|2361.93|2373.75|2362.25|2373.75|2362.25|2373.36|2361.86|7
1736173880000|2025-01-06 14:31:20|2373.72|2362.22|2373.23|2361.73|2373.72|2362.22|2372.14|2360.64|8
1736173890000|2025-01-06 14:31:30|2373.11|2361.61|2370.62|2359.12|2373.11|2361.61|2369.58|2358.08|19
1736173900000|2025-01-06 14:31:40|2370.78|2359.28|2371.61|2360.11|2372.58|2361.08|2370.78|2359.28|20
1736173910000|2025-01-06 14:31:50|2370.77|2359.27|2369.14|2357.64|2370.77|2359.27|2369.14|2357.64|15
1736173920000|2025-01-06 14:32:00|2368.9|2357.4|2366.22|2354.72|2368.9|2357.4|2366.22|2354.72|29
1736173930000|2025-01-06 14:32:10|2366.12|2354.62|2366.59|2355.09|2367|2355.5|2365.69|2354.19|27
1736173940000|2025-01-06 14:32:20|2366.64|2355.14|2369.7|2358.2|2369.7|2358.2|2366.35|2354.85|23
1736173950000|2025-01-06 14:32:30|2367.42|2355.92|2369.47|2357.97|2370.38|2358.88|2366.8|2355.3|33
1736173960000|2025-01-06 14:32:40|2369.59|2358.09|2365.75|2354.25|2370.05|2358.55|2365.72|2354.22|14
1736173970000|2025-01-06 14:32:50|2365.57|2354.07|2364.97|2353.47|2365.57|2354.07|2364.97|2353.47|7
1736173980000|2025-01-06 14:33:00|2364.96|2353.46|2363.96|2352.46|2364.96|2353.46|2363.05|2351.55|25
1736173990000|2025-01-06 14:33:10|2363.53|2352.03|2365.09|2353.59|2365.09|2353.59|2363.53|2352.03|15
1736174000000|2025-01-06 14:33:20|2364.99|2353.49|2365.46|2353.96|2365.46|2353.96|2364.69|2353.19|12
1736174010000|2025-01-06 14:33:30|2365.82|2354.32|2368.52|2357.02|2368.52|2357.02|2365.82|2354.32|9
1736174020000|2025-01-06 14:33:40|2368.51|2357.01|2369.69|2358.19|2369.69|2358.19|2368.51|2357.01|6
1736174030000|2025-01-06 14:33:50|2368.05|2356.55|2368.25|2356.75|2368.25|2356.75|2368.05|2356.55|2
1736174040000|2025-01-06 14:34:00|2368.97|2357.47|2372.21|2360.71|2372.33|2360.83|2368.97|2357.47|9
1736174050000|2025-01-06 14:34:10|2372.27|2360.77|2372.64|2361.14|2372.64|2361.14|2372.24|2360.74|6
1736174060000|2025-01-06 14:34:20|2372.3|2360.8|2372.43|2360.93|2372.43|2360.93|2371.67|2360.17|12
1736174070000|2025-01-06 14:34:30|2372.2|2360.7|2372.64|2361.14|2372.64|2361.14|2370.95|2359.45|20
1736174080000|2025-01-06 14:34:40|2372.2|2360.7|2372.29|2360.79|2372.29|2360.79|2371.52|2360.02|7
1736174090000|2025-01-06 14:34:50|2372.14|2360.64|2372.51|2361.01|2372.52|2361.02|2372.14|2360.64|14
1736174100000|2025-01-06 14:35:00|2372.52|2361.02|2370.84|2359.34|2372.52|2361.02|2370.84|2359.34|23
1736174110000|2025-01-06 14:35:10|2370.65|2359.15|2368.36|2356.86|2370.65|2359.15|2368.36|2356.86|28
1736174120000|2025-01-06 14:35:20|2368.18|2356.68|2363.19|2351.69|2368.3|2356.8|2363.19|2351.69|28
1736174130000|2025-01-06 14:35:30|2362.98|2351.48|2362.27|2350.77|2363.83|2352.33|2362.27|2350.77|15
1736174140000|2025-01-06 14:35:40|2362.16|2350.66|2362.75|2351.25|2362.75|2351.25|2362.16|2350.66|5
1736174150000|2025-01-06 14:35:50|2362.61|2351.11|2362.01|2350.51|2362.61|2351.11|2362.01|2350.51|14
1736174160000|2025-01-06 14:36:00|2361.22|2349.72|2358.02|2346.52|2361.22|2349.72|2358.02|2346.52|11
1736174170000|2025-01-06 14:36:10|2358.05|2346.55|2359.35|2347.85|2359.4|2347.9|2358.05|2346.55|8
1736174180000|2025-01-06 14:36:20|2359.17|2347.67|2359.05|2347.55|2359.17|2347.67|2358.02|2346.52|16
1736174190000|2025-01-06 14:36:30|2359.32|2347.82|2358.78|2347.28|2359.56|2348.06|2358.66|2347.16|23
1736174200000|2025-01-06 14:36:40|2358.76|2347.26|2360.49|2348.99|2360.55|2349.05|2358.53|2347.03|29
1736174210000|2025-01-06 14:36:50|2360.32|2348.82|2358.39|2346.89|2360.9|2349.4|2358.39|2346.89|23
1736174220000|2025-01-06 14:37:00|2358.18|2346.68|2357.48|2345.98|2358.18|2346.68|2357.48|2345.98|5
1736174230000|2025-01-06 14:37:10|2357.5|2346|2358.41|2346.91|2358.86|2347.36|2357.48|2345.98|12
1736174240000|2025-01-06 14:37:20|2358.76|2347.26|2358.3|2346.8|2358.76|2347.26|2357.58|2346.08|31
1736174250000|2025-01-06 14:37:30|2358.45|2346.95|2358.96|2347.46|2358.96|2347.46|2357.48|2345.98|23
1736174260000|2025-01-06 14:37:40|2359.75|2348.25|2360.27|2348.77|2360.53|2349.03|2358.87|2347.37|32
1736174270000|2025-01-06 14:37:50|2360.39|2348.89|2360.08|2348.58|2360.69|2349.19|2360.08|2348.58|4
1736174280000|2025-01-06 14:38:00|2359.72|2348.22|2357.51|2346.01|2359.72|2348.22|2357.48|2345.98|19
1736174290000|2025-01-06 14:38:10|2357.48|2345.98|2357.49|2345.99|2358.02|2346.52|2357.48|2345.98|15
1736174300000|2025-01-06 14:38:20|2357.48|2345.98|2357.48|2345.98|2358.02|2346.52|2357.48|2345.98|22
1736174310000|2025-01-06 14:38:30|2357.51|2346.01|2359.88|2348.38|2359.88|2348.38|2357.51|2346.01|11
1736174320000|2025-01-06 14:38:40|2359.5|2348|2357.94|2346.44|2359.5|2348|2357.94|2346.44|19
1736174330000|2025-01-06 14:38:50|2357.92|2346.42|2357.48|2345.98|2357.92|2346.42|2357.48|2345.98|4
1736174340000|2025-01-06 14:39:00|2357.57|2346.07|2357.48|2345.98|2357.57|2346.07|2357.48|2345.98|2
1736174350000|2025-01-06 14:39:10|2356.27|2344.77|2356|2344.5|2356.27|2344.77|2356|2344.5|5
1736174360000|2025-01-06 14:39:20|2356.01|2344.51|2356.84|2345.34|2356.96|2345.46|2356|2344.5|24
1736174370000|2025-01-06 14:39:30|2356.91|2345.41|2356|2344.5|2356.99|2345.49|2356|2344.5|16
1736174410000|2025-01-06 14:40:10|2356.23|2344.73|2356.08|2344.58|2356.44|2344.94|2356|2344.5|30
1736174420000|2025-01-06 14:40:20|2356.22|2344.72|2359.81|2348.31|2359.81|2348.31|2356.18|2344.68|21
1736174430000|2025-01-06 14:40:30|2360.18|2348.68|2363.88|2352.38|2364.09|2352.59|2360.18|2348.68|16
1736174440000|2025-01-06 14:40:40|2363.78|2352.28|2364.06|2352.56|2364.09|2352.59|2363.78|2352.28|16
1736174450000|2025-01-06 14:40:50|2364.04|2352.54|2364.67|2353.17|2364.67|2353.17|2364.04|2352.54|6
1736174460000|2025-01-06 14:41:00|2364.74|2353.24|2366.55|2355.05|2366.61|2355.11|2364.74|2353.24|27
1736174470000|2025-01-06 14:41:10|2366.51|2355.01|2365.33|2353.83|2366.51|2355.01|2364.72|2353.22|28
1736174480000|2025-01-06 14:41:20|2365.24|2353.74|2364.9|2353.4|2365.61|2354.11|2364.32|2352.82|30
1736174490000|2025-01-06 14:41:30|2364.94|2353.44|2365.87|2354.37|2365.87|2354.37|2364.76|2353.26|29
1736174500000|2025-01-06 14:41:40|2365.85|2354.35|2365.98|2354.48|2366.04|2354.54|2364.91|2353.41|26
1736174510000|2025-01-06 14:41:50|2365.8|2354.3|2366.2|2354.7|2366.2|2354.7|2365.8|2354.3|23
1736174520000|2025-01-06 14:42:00|2366.57|2355.07|2370.37|2358.87|2370.98|2359.48|2366.57|2355.07|15
1736174530000|2025-01-06 14:42:10|2370.27|2358.77|2368.14|2356.64|2370.78|2359.28|2368.14|2356.64|31
1736174540000|2025-01-06 14:42:20|2368.3|2356.8|2368.99|2357.49|2369.76|2358.26|2368.3|2356.8|15
1736174550000|2025-01-06 14:42:30|2368.85|2357.35|2367.51|2356.01|2368.99|2357.49|2367.43|2355.93|18
1736174560000|2025-01-06 14:42:40|2367.43|2355.93|2364.31|2352.81|2367.43|2355.93|2364.07|2352.57|29
1736174570000|2025-01-06 14:42:50|2364.49|2352.99|2363.93|2352.43|2365.64|2354.14|2363.93|2352.43|31
1736174580000|2025-01-06 14:43:00|2363.88|2352.38|2364.04|2352.54|2365.05|2353.55|2363.88|2352.38|23
1736174590000|2025-01-06 14:43:10|2363.89|2352.39|2363.93|2352.43|2363.98|2352.48|2363.35|2351.85|22
1736174600000|2025-01-06 14:43:20|2364.43|2352.93|2366.94|2355.44|2366.94|2355.44|2364.43|2352.93|18
1736174610000|2025-01-06 14:43:30|2366.97|2355.47|2368.31|2356.81|2368.31|2356.81|2366.97|2355.47|7
1736174620000|2025-01-06 14:43:40|2368.58|2357.08|2368.85|2357.35|2368.85|2357.35|2368.58|2357.08|2
1736174630000|2025-01-06 14:43:50|2369.2|2357.7|2366.82|2355.32|2369.54|2358.04|2366.76|2355.26|20
1736174640000|2025-01-06 14:44:00|2367.22|2355.72|2368.78|2357.28|2369.38|2357.88|2367.22|2355.72|26
1736174650000|2025-01-06 14:44:10|2368.72|2357.22|2366.28|2354.78|2368.72|2357.22|2366.28|2354.78|16
1736174660000|2025-01-06 14:44:20|2366.41|2354.91|2365.05|2353.55|2366.41|2354.91|2364.86|2353.36|22
1736174670000|2025-01-06 14:44:30|2364.78|2353.28|2364.78|2353.28|2364.78|2353.28|2363.23|2351.73|20
1736174680000|2025-01-06 14:44:40|2364.05|2352.55|2362.75|2351.25|2364.05|2352.55|2361.59|2350.09|25
1736174690000|2025-01-06 14:44:50|2362.78|2351.28|2363.18|2351.68|2364.16|2352.66|2362.78|2351.28|23
1736174700000|2025-01-06 14:45:00|2363.32|2351.82|2367.03|2355.53|2367.03|2355.53|2363.32|2351.82|13
1736174720000|2025-01-06 14:45:20|2367.62|2356.12|2370.28|2358.78|2370.49|2358.99|2367.62|2356.12|17
1736174730000|2025-01-06 14:45:30|2370.48|2358.98|2370.49|2358.99|2370.49|2358.99|2370.46|2358.96|16
1736174740000|2025-01-06 14:45:40|2370.48|2358.98|2365.76|2354.26|2370.48|2358.98|2365.76|2354.26|21
1736174750000|2025-01-06 14:45:50|2365.64|2354.14|2366.18|2354.68|2366.46|2354.96|2365.64|2354.14|18
1736174760000|2025-01-06 14:46:00|2366.41|2354.91|2368.43|2356.93|2368.58|2357.08|2366.41|2354.91|22
1736174770000|2025-01-06 14:46:10|2368.47|2356.97|2368.95|2357.45|2368.95|2357.45|2367.57|2356.07|31
1736174780000|2025-01-06 14:46:20|2368.84|2357.34|2368.4|2356.9|2368.96|2357.46|2367.72|2356.22|26
1736174790000|2025-01-06 14:46:30|2368.52|2357.02|2367.88|2356.38|2370.49|2358.99|2367.88|2356.38|25
1736174800000|2025-01-06 14:46:40|2368.06|2356.56|2366.15|2354.65|2369.17|2357.67|2366.15|2354.65|28
1736174810000|2025-01-06 14:46:50|2366.21|2354.71|2369.94|2358.44|2369.97|2358.47|2366.21|2354.71|25
1736174820000|2025-01-06 14:47:00|2369.97|2358.47|2371.31|2359.81|2371.31|2359.81|2369.97|2358.47|16
1736174830000|2025-01-06 14:47:10|2371.53|2360.03|2372.17|2360.67|2372.17|2360.67|2371.53|2360.03|3
1736174850000|2025-01-06 14:47:30|2372.76|2361.26|2373.44|2361.94|2373.53|2362.03|2372.31|2360.81|27
1736174860000|2025-01-06 14:47:40|2373.93|2362.43|2373.46|2361.96|2373.93|2362.43|2372.83|2361.33|10
1736174870000|2025-01-06 14:47:50|2373.43|2361.93|2373.83|2362.33|2373.83|2362.33|2373.38|2361.88|30
1736174880000|2025-01-06 14:48:00|2373.9|2362.4|2373.93|2362.43|2373.93|2362.43|2373.73|2362.23|3
1736174890000|2025-01-06 14:48:10|2374.75|2363.25|2378.78|2367.28|2378.78|2367.28|2374.75|2363.25|14
1736174910000|2025-01-06 14:48:30|2378.6|2367.1|2381.52|2370.02|2381.57|2370.07|2376.94|2365.44|16
1736174920000|2025-01-06 14:48:40|2380.57|2369.07|2382.52|2371.02|2382.52|2371.02|2380.49|2368.99|13
1736174930000|2025-01-06 14:48:50|2382.62|2371.12|2389.97|2378.47|2390.3|2378.8|2382.62|2371.12|19
1736174940000|2025-01-06 14:49:00|2390.09|2378.59|2395.92|2384.42|2395.92|2384.42|2390.09|2378.59|26
1736174950000|2025-01-06 14:49:10|2395.53|2384.03|2398.24|2386.74|2398.54|2387.04|2395.17|2383.67|18
1736174960000|2025-01-06 14:49:20|2397.88|2386.38|2400.61|2389.11|2400.61|2389.11|2396.2|2384.7|29
1736174970000|2025-01-06 14:49:30|2400.73|2389.23|2401.14|2389.64|2401.14|2389.64|2398.55|2387.05|26
1736174980000|2025-01-06 14:49:40|2402.8|2391.3|2402.93|2391.43|2402.93|2391.43|2401.46|2389.96|26
1736174990000|2025-01-06 14:49:50|2402.66|2391.16|2401.09|2389.59|2402.71|2391.21|2399.96|2388.46|28
1736175000000|2025-01-06 14:50:00|2401.29|2389.79|2401.7|2390.2|2402.93|2391.43|2401.25|2389.75|26
1736175010000|2025-01-06 14:50:10|2401.67|2390.17|2403.5|2392|2403.5|2392|2401.67|2390.17|22
1736175020000|2025-01-06 14:50:20|2403.39|2391.89|2404.64|2393.14|2404.64|2393.14|2401.49|2389.99|24
1736175030000|2025-01-06 14:50:30|2404.79|2393.29|2406.35|2394.85|2409.56|2398.06|2404.79|2393.29|24
1736175040000|2025-01-06 14:50:40|2406.17|2394.67|2401.78|2390.28|2406.17|2394.67|2400.28|2388.78|32
1736175050000|2025-01-06 14:50:50|2401.9|2390.4|2397.67|2386.17|2402.1|2390.6|2397.39|2385.89|34
1736175060000|2025-01-06 14:51:00|2397.97|2386.47|2395.42|2383.92|2400.74|2389.24|2395.42|2383.92|22
1736175070000|2025-01-06 14:51:10|2395.41|2383.91|2394.86|2383.36|2396.19|2384.69|2392.48|2380.98|24
1736175080000|2025-01-06 14:51:20|2395.13|2383.63|2400.32|2388.82|2400.32|2388.82|2395.13|2383.63|30
1736175090000|2025-01-06 14:51:30|2401.17|2389.67|2406.66|2395.16|2406.66|2395.16|2400.75|2389.25|29
1736175100000|2025-01-06 14:51:40|2407.13|2395.63|2409.65|2398.15|2410.41|2398.91|2406.69|2395.19|27
1736175110000|2025-01-06 14:51:50|2410.32|2398.82|2412.12|2400.62|2414.2|2402.7|2410.32|2398.82|22
1736175120000|2025-01-06 14:52:00|2413.27|2401.77|2409.64|2398.14|2413.89|2402.39|2409.5|2398|22
1736175130000|2025-01-06 14:52:10|2409.61|2398.11|2409.51|2398.01|2411.03|2399.53|2408.11|2396.61|27
1736175140000|2025-01-06 14:52:20|2408.72|2397.22|2411.49|2399.99|2411.98|2400.48|2408.42|2396.92|27
1736175150000|2025-01-06 14:52:30|2411.47|2399.97|2412.79|2401.29|2412.79|2401.29|2410.65|2399.15|17
1736175160000|2025-01-06 14:52:40|2413.71|2402.21|2415.07|2403.57|2415.47|2403.97|2413.71|2402.21|25
1736175170000|2025-01-06 14:52:50|2415.45|2403.95|2409.19|2397.69|2415.45|2403.95|2409.01|2397.51|28
1736175180000|2025-01-06 14:53:00|2409.2|2397.7|2411.28|2399.78|2411.99|2400.49|2409.2|2397.7|29
1736175190000|2025-01-06 14:53:10|2411.64|2400.14|2414.78|2403.28|2414.89|2403.39|2411.64|2400.14|23
1736175200000|2025-01-06 14:53:20|2414.95|2403.45|2415.4|2403.9|2415.52|2404.02|2414.87|2403.37|25
1736175210000|2025-01-06 14:53:30|2415.44|2403.94|2415.35|2403.85|2415.62|2404.12|2415.35|2403.85|20
1736175220000|2025-01-06 14:53:40|2415.55|2404.05|2414.75|2403.25|2415.61|2404.11|2414.38|2402.88|18
1736175230000|2025-01-06 14:53:50|2415.25|2403.75|2415.75|2404.25|2415.75|2404.25|2415.25|2403.75|2
1736175240000|2025-01-06 14:54:00|2416.5|2405|2417.6|2406.1|2417.6|2406.1|2416.5|2405|3
1736175250000|2025-01-06 14:54:10|2417.66|2406.16|2423.61|2412.11|2423.61|2412.11|2417.66|2406.16|11
1736175260000|2025-01-06 14:54:20|2423.6|2412.1|2420.16|2408.66|2423.61|2412.11|2420.16|2408.66|22
1736175270000|2025-01-06 14:54:30|2419.46|2407.96|2417.49|2405.99|2419.7|2408.2|2416.39|2404.89|33
1736175280000|2025-01-06 14:54:40|2417.48|2405.98|2415.16|2403.66|2417.49|2405.99|2414.38|2402.88|30
1736175290000|2025-01-06 14:54:50|2414.86|2403.36|2416.49|2404.99|2419.12|2407.62|2414.86|2403.36|26
1736175300000|2025-01-06 14:55:00|2417|2405.5|2422.01|2410.51|2422.57|2411.07|2416.88|2405.38|14
1736175310000|2025-01-06 14:55:10|2421.21|2409.71|2422.72|2411.22|2422.81|2411.31|2420.76|2409.26|29
1736175320000|2025-01-06 14:55:20|2422.93|2411.43|2420.45|2408.95|2423.2|2411.7|2420.45|2408.95|28
1736175330000|2025-01-06 14:55:30|2419.93|2408.43|2422.73|2411.23|2423.33|2411.83|2419.93|2408.43|31
1736175340000|2025-01-06 14:55:40|2422.37|2410.87|2421.49|2409.99|2422.43|2410.93|2421.09|2409.59|31
1736175350000|2025-01-06 14:55:50|2421.42|2409.92|2421.28|2409.78|2421.86|2410.36|2421.28|2409.78|14
1736175360000|2025-01-06 14:56:00|2421.53|2410.03|2416.32|2404.82|2421.53|2410.03|2415.78|2404.28|24
1736175370000|2025-01-06 14:56:10|2416.37|2404.87|2418.88|2407.38|2419.12|2407.62|2416.36|2404.86|24
1736175380000|2025-01-06 14:56:20|2419.14|2407.64|2420.18|2408.68|2420.57|2409.07|2418.88|2407.38|25
1736175390000|2025-01-06 14:56:30|2419.94|2408.44|2421.99|2410.49|2422.2|2410.7|2419.81|2408.31|25
1736175400000|2025-01-06 14:56:40|2422.05|2410.55|2421.44|2409.94|2423.04|2411.54|2421.44|2409.94|14
1736175410000|2025-01-06 14:56:50|2420.93|2409.43|2420.91|2409.41|2421.33|2409.83|2420.7|2409.2|24
1736175420000|2025-01-06 14:57:00|2421.23|2409.73|2422.82|2411.32|2422.82|2411.32|2420.01|2408.51|30
1736175430000|2025-01-06 14:57:10|2422.8|2411.3|2423.04|2411.54|2423.04|2411.54|2420.88|2409.38|25
1736175440000|2025-01-06 14:57:20|2422.74|2411.24|2423.04|2411.54|2423.04|2411.54|2422.74|2411.24|6
1736175450000|2025-01-06 14:57:30|2423.32|2411.82|2432.27|2420.77|2432.27|2420.77|2423.32|2411.82|24
1736175460000|2025-01-06 14:57:40|2432.58|2421.08|2430.63|2419.13|2433.47|2421.97|2430.23|2418.73|29
1736175470000|2025-01-06 14:57:50|2430.15|2418.65|2424.84|2413.34|2430.49|2418.99|2424.84|2413.34|23
1736175480000|2025-01-06 14:58:00|2424.46|2412.96|2425.53|2414.03|2427.82|2416.32|2424.46|2412.96|29
1736175490000|2025-01-06 14:58:10|2425.35|2413.85|2425.67|2414.17|2425.74|2414.24|2425.02|2413.52|20
1736175500000|2025-01-06 14:58:20|2425.51|2414.01|2423.75|2412.25|2425.67|2414.17|2422.81|2411.31|36
1736175510000|2025-01-06 14:58:30|2423.83|2412.33|2424.58|2413.08|2424.95|2413.45|2423.69|2412.19|23
1736175520000|2025-01-06 14:58:40|2424.46|2412.96|2424.27|2412.77|2424.46|2412.96|2424.27|2412.77|4
1736175530000|2025-01-06 14:58:50|2423.09|2411.59|2422.48|2410.98|2423.09|2411.59|2422.48|2410.98|2
1736175540000|2025-01-06 14:59:00|2421.99|2410.49|2419.28|2407.78|2422|2410.5|2419.28|2407.78|32
1736175550000|2025-01-06 14:59:10|2418.91|2407.41|2417.48|2405.98|2419.45|2407.95|2417.43|2405.93|28
1736175560000|2025-01-06 14:59:20|2417.59|2406.09|2417.04|2405.54|2418.53|2407.03|2416.98|2405.48|28
1736175570000|2025-01-06 14:59:30|2416.13|2404.63|2415.28|2403.78|2416.13|2404.63|2414.96|2403.46|24
1736175580000|2025-01-06 14:59:40|2414.49|2402.99|2414.13|2402.63|2415.15|2403.65|2413.49|2401.99|28
1736175590000|2025-01-06 14:59:50|2414.77|2403.27|2418.19|2406.69|2418.19|2406.69|2414.22|2402.72|27
1736175600000|2025-01-06 15:00:00|2418.42|2406.92|2422.62|2411.12|2422.62|2411.12|2418.42|2406.92|24
1736175610000|2025-01-06 15:00:10|2422.91|2411.41|2424.76|2413.26|2424.77|2413.27|2422.91|2411.41|17
1736175620000|2025-01-06 15:00:20|2424.77|2413.27|2424.19|2412.69|2425.38|2413.88|2423.65|2412.15|35
1736175630000|2025-01-06 15:00:30|2423.48|2411.98|2418.94|2407.44|2423.48|2411.98|2418.66|2407.16|23
1736175640000|2025-01-06 15:00:40|2417.73|2406.23|2414.83|2403.33|2417.73|2406.23|2414.56|2403.06|25
1736175650000|2025-01-06 15:00:50|2414.84|2403.34|2412.81|2401.31|2414.84|2403.34|2412.81|2401.31|22
1736175660000|2025-01-06 15:01:00|2412.4|2400.9|2410.52|2399.02|2412.4|2400.9|2407.53|2396.03|32
1736175670000|2025-01-06 15:01:10|2410.53|2399.03|2407.39|2395.89|2410.53|2399.03|2407.05|2395.55|20
1736175680000|2025-01-06 15:01:20|2407.27|2395.77|2405.45|2393.95|2409.93|2398.43|2405.45|2393.95|26
1736175690000|2025-01-06 15:01:30|2404.72|2393.22|2402.56|2391.06|2405.2|2393.7|2402.56|2391.06|20
1736175700000|2025-01-06 15:01:40|2402.2|2390.7|2404.64|2393.14|2404.64|2393.14|2401.39|2389.89|25
1736175710000|2025-01-06 15:01:50|2404.78|2393.28|2413.02|2401.52|2413.02|2401.52|2404.78|2393.28|26
1736175720000|2025-01-06 15:02:00|2412.57|2401.07|2416.57|2405.07|2416.68|2405.18|2411.61|2400.11|28
1736175730000|2025-01-06 15:02:10|2416.21|2404.71|2417.48|2405.98|2417.48|2405.98|2414.01|2402.51|31
1736175740000|2025-01-06 15:02:20|2417.56|2406.06|2422.39|2410.89|2422.68|2411.18|2417.56|2406.06|27
1736175750000|2025-01-06 15:02:30|2422.23|2410.73|2418.32|2406.82|2422.23|2410.73|2417.49|2405.99|30
1736175760000|2025-01-06 15:02:40|2418.89|2407.39|2415.19|2403.69|2419.81|2408.31|2414.16|2402.66|27
1736175770000|2025-01-06 15:02:50|2415.52|2404.02|2418.74|2407.24|2419.66|2408.16|2415.52|2404.02|28
1736175780000|2025-01-06 15:03:00|2418.67|2407.17|2421.46|2409.96|2422.29|2410.79|2418.67|2407.17|28
1736175790000|2025-01-06 15:03:10|2421.62|2410.12|2424.37|2412.87|2424.37|2412.87|2421.62|2410.12|12
1736175800000|2025-01-06 15:03:20|2424.49|2412.99|2425.52|2414.02|2425.84|2414.34|2424.14|2412.64|31
1736175810000|2025-01-06 15:03:30|2425.64|2414.14|2426.45|2414.95|2427.99|2416.49|2425.64|2414.14|20
1736175820000|2025-01-06 15:03:40|2426.48|2414.98|2426.45|2414.95|2428|2416.5|2426.45|2414.95|22
1736175830000|2025-01-06 15:03:50|2426.82|2415.32|2428.03|2416.53|2428.03|2416.53|2426.59|2415.09|16
1736175840000|2025-01-06 15:04:00|2427.3|2415.8|2426.62|2415.12|2427.66|2416.16|2426.5|2415|31
1736175850000|2025-01-06 15:04:10|2427.33|2415.83|2423.03|2411.53|2427.63|2416.13|2423.03|2411.53|24
1736175860000|2025-01-06 15:04:20|2423.11|2411.61|2424.11|2412.61|2425.76|2414.26|2423.11|2411.61|21
1736175870000|2025-01-06 15:04:30|2424.1|2412.6|2422.52|2411.02|2425.82|2414.32|2422.52|2411.02|16
1736175880000|2025-01-06 15:04:40|2422.13|2410.63|2424.15|2412.65|2424.15|2412.65|2420.69|2409.19|32
1736175890000|2025-01-06 15:04:50|2425.17|2413.67|2424.63|2413.13|2426.02|2414.52|2424.53|2413.03|26
1736175900000|2025-01-06 15:05:00|2424.64|2413.14|2427.66|2416.16|2427.66|2416.16|2424.56|2413.06|22
1736175910000|2025-01-06 15:05:10|2428.04|2416.54|2426.87|2415.37|2428.04|2416.54|2426.16|2414.66|29
1736175920000|2025-01-06 15:05:20|2426.77|2415.27|2426.52|2415.02|2427.73|2416.23|2425.5|2414|27
1736175930000|2025-01-06 15:05:30|2426.53|2415.03|2428.65|2417.15|2428.65|2417.15|2426.48|2414.98|10
1736175940000|2025-01-06 15:05:40|2428.42|2416.92|2428.65|2417.15|2428.65|2417.15|2427.54|2416.04|17
1736175950000|2025-01-06 15:05:50|2428.35|2416.85|2428.49|2416.99|2428.58|2417.08|2427.54|2416.04|26
1736175960000|2025-01-06 15:06:00|2428.47|2416.97|2429.79|2418.29|2430.27|2418.77|2428.47|2416.97|29
1736175970000|2025-01-06 15:06:10|2429.37|2417.87|2432.49|2420.99|2432.49|2420.99|2429.27|2417.77|24
1736175980000|2025-01-06 15:06:20|2432.64|2421.14|2432.79|2421.29|2432.79|2421.29|2432.64|2421.14|2
1736175990000|2025-01-06 15:06:30|2432.82|2421.32|2433.47|2421.97|2433.47|2421.97|2432.82|2421.32|4
1736176000000|2025-01-06 15:06:40|2433.45|2421.95|2432.45|2420.95|2434.24|2422.74|2432.45|2420.95|19
1736176010000|2025-01-06 15:06:50|2432.39|2420.89|2430.94|2419.44|2432.39|2420.89|2430.39|2418.89|20
1736176020000|2025-01-06 15:07:00|2430.82|2419.32|2432.98|2421.48|2432.98|2421.48|2428.39|2416.89|35
1736176030000|2025-01-06 15:07:10|2434.28|2422.78|2435.46|2423.96|2435.46|2423.96|2433.79|2422.29|22
1736176040000|2025-01-06 15:07:20|2435.52|2424.02|2436.07|2424.57|2436.54|2425.04|2435.51|2424.01|23
1736176050000|2025-01-06 15:07:30|2435.95|2424.45|2436.7|2425.2|2437.35|2425.85|2435.22|2423.72|29
1736176060000|2025-01-06 15:07:40|2436.72|2425.22|2438.39|2426.89|2438.39|2426.89|2436.54|2425.04|28
1736176070000|2025-01-06 15:07:50|2438.46|2426.96|2438.09|2426.59|2439.53|2428.03|2437.94|2426.44|26
1736176080000|2025-01-06 15:08:00|2438.76|2427.26|2434.69|2423.19|2439.47|2427.97|2434.53|2423.03|33
1736176090000|2025-01-06 15:08:10|2434.75|2423.25|2438.36|2426.86|2438.36|2426.86|2434.64|2423.14|37
1736176100000|2025-01-06 15:08:20|2438.07|2426.57|2438.95|2427.45|2439.44|2427.94|2437.62|2426.12|33
1736176110000|2025-01-06 15:08:30|2438.89|2427.39|2438.37|2426.87|2439.62|2428.12|2438.37|2426.87|28
1736176120000|2025-01-06 15:08:40|2438.39|2426.89|2437|2425.5|2438.55|2427.05|2437|2425.5|24
1736176130000|2025-01-06 15:08:50|2436.16|2424.66|2437.35|2425.85|2437.7|2426.2|2436.13|2424.63|32
1736176140000|2025-01-06 15:09:00|2437.2|2425.7|2437.96|2426.46|2438.49|2426.99|2437.04|2425.54|28
1736176150000|2025-01-06 15:09:10|2438.15|2426.65|2437.48|2425.98|2438.15|2426.65|2437.48|2425.98|17
1736176160000|2025-01-06 15:09:20|2437.55|2426.05|2437.78|2426.28|2438.21|2426.71|2437.55|2426.05|10
1736176170000|2025-01-06 15:09:30|2437.66|2426.16|2437.48|2425.98|2437.66|2426.16|2437.48|2425.98|11
1736176180000|2025-01-06 15:09:40|2437.49|2425.99|2438.67|2427.17|2438.67|2427.17|2437.48|2425.98|12
1736176190000|2025-01-06 15:09:50|2438.19|2426.69|2437.31|2425.81|2438.19|2426.69|2437|2425.5|20
1736176200000|2025-01-06 15:10:00|2437.43|2425.93|2439.48|2427.98|2439.72|2428.22|2437.07|2425.57|32
1736176210000|2025-01-06 15:10:10|2439.56|2428.06|2437.51|2426.01|2439.56|2428.06|2437.21|2425.71|30
1736176220000|2025-01-06 15:10:20|2437.39|2425.89|2439.28|2427.78|2439.44|2427.94|2437.39|2425.89|28
1736176230000|2025-01-06 15:10:30|2439.38|2427.88|2430.32|2418.82|2439.4|2427.9|2429.82|2418.32|35
1736176240000|2025-01-06 15:10:40|2430.47|2418.97|2429.57|2418.07|2431.06|2419.56|2428.94|2417.44|36
1736176250000|2025-01-06 15:10:50|2429.32|2417.82|2431.56|2420.06|2431.7|2420.2|2429.02|2417.52|38
1736176260000|2025-01-06 15:11:00|2431.64|2420.14|2429.04|2417.54|2433.08|2421.58|2429|2417.5|32
1736176270000|2025-01-06 15:11:10|2429.6|2418.1|2432.12|2420.62|2432.66|2421.16|2428.48|2416.98|33
1736176280000|2025-01-06 15:11:20|2432.42|2420.92|2432.47|2420.97|2432.52|2421.02|2431.91|2420.41|20
1736176290000|2025-01-06 15:11:30|2432.54|2421.04|2431.75|2420.25|2434.95|2423.45|2431.75|2420.25|24
1736176300000|2025-01-06 15:11:40|2430.16|2418.66|2428.82|2417.32|2430.16|2418.66|2428.29|2416.79|24
1736176310000|2025-01-06 15:11:50|2429.08|2417.58|2428.08|2416.58|2429.89|2418.39|2427.5|2416|35
1736176320000|2025-01-06 15:12:00|2429.05|2417.55|2432.32|2420.82|2432.32|2420.82|2429.05|2417.55|31
1736176330000|2025-01-06 15:12:10|2432.81|2421.31|2433.55|2422.05|2433.55|2422.05|2431.15|2419.65|34
1736176340000|2025-01-06 15:12:20|2433.08|2421.58|2430|2418.5|2433.13|2421.63|2428.94|2417.44|28
1736176350000|2025-01-06 15:12:30|2430.12|2418.62|2430.57|2419.07|2431.19|2419.69|2430.12|2418.62|29
1736176360000|2025-01-06 15:12:40|2430.58|2419.08|2430.67|2419.17|2433.8|2422.3|2430.58|2419.08|30
1736176370000|2025-01-06 15:12:50|2430.74|2419.24|2428.68|2417.18|2431.06|2419.56|2428.35|2416.85|34
1736176380000|2025-01-06 15:13:00|2428.96|2417.46|2429.84|2418.34|2430.46|2418.96|2427.8|2416.3|35
1736176390000|2025-01-06 15:13:10|2429.72|2418.22|2429.18|2417.68|2429.72|2418.22|2429.18|2417.68|4
1736176400000|2025-01-06 15:13:20|2427.91|2416.41|2430.22|2418.72|2430.22|2418.72|2427.25|2415.75|17
1736176410000|2025-01-06 15:13:30|2429.96|2418.46|2429.98|2418.48|2430.52|2419.02|2429.53|2418.03|27
1736176420000|2025-01-06 15:13:40|2429.97|2418.47|2432.49|2420.99|2432.49|2420.99|2429.97|2418.47|23
1736176430000|2025-01-06 15:13:50|2433.01|2421.51|2434.56|2423.06|2435.11|2423.61|2433.01|2421.51|13
1736176440000|2025-01-06 15:14:00|2434.16|2422.66|2433.33|2421.83|2434.7|2423.2|2432.96|2421.46|29
1736176450000|2025-01-06 15:14:10|2433.79|2422.29|2433.24|2421.74|2433.79|2422.29|2432.53|2421.03|30
1736176460000|2025-01-06 15:14:20|2433.42|2421.92|2433.9|2422.4|2435.03|2423.53|2433.22|2421.72|33
1736176470000|2025-01-06 15:14:30|2434.09|2422.59|2436.75|2425.25|2436.75|2425.25|2434.09|2422.59|21
1736176480000|2025-01-06 15:14:40|2436.41|2424.91|2436.23|2424.73|2436.75|2425.25|2435.17|2423.67|25
1736176490000|2025-01-06 15:14:50|2436.21|2424.71|2437.48|2425.98|2437.48|2425.98|2436.21|2424.71|11
1736176500000|2025-01-06 15:15:00|2438.6|2427.1|2444.75|2433.25|2444.75|2433.25|2438.6|2427.1|25
1736176510000|2025-01-06 15:15:10|2445.62|2434.12|2445.75|2434.25|2445.75|2434.25|2445.62|2434.12|5
1736176520000|2025-01-06 15:15:20|2445.68|2434.18|2439.36|2427.86|2445.68|2434.18|2439.25|2427.75|36
1736176530000|2025-01-06 15:15:30|2439.82|2428.32|2437.03|2425.53|2440.08|2428.58|2436.02|2424.52|37
1736176540000|2025-01-06 15:15:40|2437.34|2425.84|2435.95|2424.45|2438.31|2426.81|2434.85|2423.35|35
1736176550000|2025-01-06 15:15:50|2436.27|2424.77|2438.54|2427.04|2439.06|2427.56|2436.19|2424.69|29
1736176560000|2025-01-06 15:16:00|2438.55|2427.05|2436.26|2424.76|2439.07|2427.57|2435.96|2424.46|31
1736176570000|2025-01-06 15:16:10|2436.39|2424.89|2435.51|2424.01|2437.14|2425.64|2435.23|2423.73|21
1736176580000|2025-01-06 15:16:20|2435.53|2424.03|2434.24|2422.74|2435.53|2424.03|2434.19|2422.69|15
1736176590000|2025-01-06 15:16:30|2434.4|2422.9|2434.89|2423.39|2435.09|2423.59|2434.19|2422.69|14
1736176600000|2025-01-06 15:16:40|2434.83|2423.33|2436.56|2425.06|2437.37|2425.87|2434.83|2423.33|38
1736176610000|2025-01-06 15:16:50|2436.4|2424.9|2442.32|2430.82|2442.32|2430.82|2436.4|2424.9|33
1736176620000|2025-01-06 15:17:00|2444.42|2432.92|2442.88|2431.38|2445.14|2433.64|2440.74|2429.24|31
1736176630000|2025-01-06 15:17:10|2442.93|2431.43|2446.7|2435.2|2446.7|2435.2|2442.93|2431.43|27
1736176640000|2025-01-06 15:17:20|2446.6|2435.1|2444.09|2432.59|2446.6|2435.1|2443.81|2432.31|29
1736176650000|2025-01-06 15:17:30|2443.51|2432.01|2441.51|2430.01|2443.71|2432.21|2441.02|2429.52|28
1736176660000|2025-01-06 15:17:40|2441.57|2430.07|2442.83|2431.33|2443.44|2431.94|2441.2|2429.7|28
1736176670000|2025-01-06 15:17:50|2442.89|2431.39|2443.75|2432.25|2444.34|2432.84|2442.36|2430.86|36
1736176680000|2025-01-06 15:18:00|2443.7|2432.2|2442.22|2430.72|2445.01|2433.51|2442.22|2430.72|26
1736176690000|2025-01-06 15:18:10|2442.17|2430.67|2446.7|2435.2|2446.7|2435.2|2442.17|2430.67|27
1736176700000|2025-01-06 15:18:20|2446.68|2435.18|2448.68|2437.18|2448.68|2437.18|2446.68|2435.18|10
1736176710000|2025-01-06 15:18:30|2448.35|2436.85|2443.36|2431.86|2448.35|2436.85|2443.14|2431.64|30
1736176720000|2025-01-06 15:18:40|2443.23|2431.73|2444.27|2432.77|2444.27|2432.77|2441.73|2430.23|24
1736176730000|2025-01-06 15:18:50|2444.22|2432.72|2443.44|2431.94|2444.4|2432.9|2443.28|2431.78|22
1736176740000|2025-01-06 15:19:00|2443.56|2432.06|2444.44|2432.94|2444.45|2432.95|2443.51|2432.01|28
1736176750000|2025-01-06 15:19:10|2444.56|2433.06|2443.84|2432.34|2445.22|2433.72|2443.31|2431.81|20
1736176760000|2025-01-06 15:19:20|2443.85|2432.35|2443.75|2432.25|2443.95|2432.45|2443.43|2431.93|21
1736176770000|2025-01-06 15:19:30|2443.63|2432.13|2441.84|2430.34|2444.77|2433.27|2441.8|2430.3|31
1736176780000|2025-01-06 15:19:40|2441.83|2430.33|2440.78|2429.28|2442|2430.5|2440.27|2428.77|32
1736176790000|2025-01-06 15:19:50|2440.44|2428.94|2441.81|2430.31|2441.81|2430.31|2440.44|2428.94|21
1736176800000|2025-01-06 15:20:00|2441.86|2430.36|2442.66|2431.16|2443.05|2431.55|2440.58|2429.08|29
1736176810000|2025-01-06 15:20:10|2442.46|2430.96|2438.52|2427.02|2442.79|2431.29|2438.52|2427.02|30
1736176820000|2025-01-06 15:20:20|2438.7|2427.2|2439.39|2427.89|2439.76|2428.26|2438.49|2426.99|26
1736176830000|2025-01-06 15:20:30|2439.01|2427.51|2439.36|2427.86|2439.43|2427.93|2438.87|2427.37|23
1736176840000|2025-01-06 15:20:40|2439.39|2427.89|2440.45|2428.95|2440.45|2428.95|2439.36|2427.86|25
1736176850000|2025-01-06 15:20:50|2440.59|2429.09|2441.96|2430.46|2441.96|2430.46|2440.59|2429.09|20
1736176860000|2025-01-06 15:21:00|2441.93|2430.43|2438.75|2427.25|2441.94|2430.44|2438.62|2427.12|28
1736176870000|2025-01-06 15:21:10|2438.87|2427.37|2437.57|2426.07|2440.21|2428.71|2437.57|2426.07|32
1736176880000|2025-01-06 15:21:20|2436.34|2424.84|2436.83|2425.33|2436.83|2425.33|2434.9|2423.4|17
1736176890000|2025-01-06 15:21:30|2437.28|2425.78|2441.49|2429.99|2441.76|2430.26|2437.14|2425.64|35
1736176900000|2025-01-06 15:21:40|2441.19|2429.69|2441.77|2430.27|2441.96|2430.46|2440.71|2429.21|26
1736176910000|2025-01-06 15:21:50|2441.84|2430.34|2440.32|2428.82|2441.85|2430.35|2440.32|2428.82|28
1736176920000|2025-01-06 15:22:00|2440.3|2428.8|2439.65|2428.15|2441.14|2429.64|2439.6|2428.1|23
1736176930000|2025-01-06 15:22:10|2439.72|2428.22|2441.37|2429.87|2441.57|2430.07|2439.72|2428.22|20
1736176940000|2025-01-06 15:22:20|2441.42|2429.92|2438.53|2427.03|2441.48|2429.98|2438.53|2427.03|18
1736176950000|2025-01-06 15:22:30|2438.48|2426.98|2439.28|2427.78|2439.28|2427.78|2437.99|2426.49|23
1736176960000|2025-01-06 15:22:40|2439.31|2427.81|2439.92|2428.42|2440.12|2428.62|2438.55|2427.05|23
1736176970000|2025-01-06 15:22:50|2440.09|2428.59|2438.83|2427.33|2440.13|2428.63|2438.49|2426.99|31
1736176980000|2025-01-06 15:23:00|2438.3|2426.8|2438.61|2427.11|2440|2428.5|2438.19|2426.69|24
1736176990000|2025-01-06 15:23:10|2438.57|2427.07|2436.47|2424.97|2439.05|2427.55|2435.72|2424.22|32
1736177000000|2025-01-06 15:23:20|2436.58|2425.08|2434.19|2422.69|2436.58|2425.08|2434.19|2422.69|20
1736177010000|2025-01-06 15:23:30|2434.24|2422.74|2435.97|2424.47|2436.39|2424.89|2434.22|2422.72|18
1736177020000|2025-01-06 15:23:40|2436.09|2424.59|2434.63|2423.13|2436.41|2424.91|2434.51|2423.01|30
1736177030000|2025-01-06 15:23:50|2434.64|2423.14|2433.64|2422.14|2434.75|2423.25|2433.51|2422.01|25
1736177040000|2025-01-06 15:24:00|2433.58|2422.08|2431.42|2419.92|2433.58|2422.08|2430.86|2419.36|17
1736177050000|2025-01-06 15:24:10|2431.08|2419.58|2431.87|2420.37|2432.34|2420.84|2430.85|2419.35|37
1736177060000|2025-01-06 15:24:20|2431.63|2420.13|2430.68|2419.18|2431.75|2420.25|2429.81|2418.31|28
1736177070000|2025-01-06 15:24:30|2430.37|2418.87|2432.77|2421.27|2432.77|2421.27|2430.25|2418.75|31
1736177080000|2025-01-06 15:24:40|2433.52|2422.02|2435.24|2423.74|2435.78|2424.28|2433.47|2421.97|32
1736177090000|2025-01-06 15:24:50|2435.07|2423.57|2434.22|2422.72|2435.32|2423.82|2433.6|2422.1|26
1736177100000|2025-01-06 15:25:00|2434.23|2422.73|2436.09|2424.59|2436.23|2424.73|2434.2|2422.7|27
1736177110000|2025-01-06 15:25:10|2436.06|2424.56|2436.48|2424.98|2436.48|2424.98|2436.06|2424.56|5
1736177120000|2025-01-06 15:25:20|2437.03|2425.53|2440.95|2429.45|2440.97|2429.47|2437.03|2425.53|12
1736177130000|2025-01-06 15:25:30|2440.9|2429.4|2441.83|2430.33|2441.83|2430.33|2440.9|2429.4|5
1736177140000|2025-01-06 15:25:40|2441.55|2430.05|2440.48|2428.98|2441.81|2430.31|2440.14|2428.64|16
1736177150000|2025-01-06 15:25:50|2440.39|2428.89|2440|2428.5|2440.58|2429.08|2438.52|2427.02|31
1736177160000|2025-01-06 15:26:00|2440.01|2428.51|2440.81|2429.31|2441.38|2429.88|2439.98|2428.48|34
1736177170000|2025-01-06 15:26:10|2440.75|2429.25|2440.86|2429.36|2441.61|2430.11|2440.16|2428.66|26
1736177180000|2025-01-06 15:26:20|2440.87|2429.37|2441.96|2430.46|2441.96|2430.46|2440.87|2429.37|19
1736177190000|2025-01-06 15:26:30|2441.8|2430.3|2439.3|2427.8|2441.8|2430.3|2439.3|2427.8|17
1736177210000|2025-01-06 15:26:50|2439.33|2427.83|2440.13|2428.63|2440.71|2429.21|2439.33|2427.83|30
1736177220000|2025-01-06 15:27:00|2439.67|2428.17|2439.87|2428.37|2439.94|2428.44|2439.3|2427.8|21
1736177230000|2025-01-06 15:27:10|2439.77|2428.27|2440.37|2428.87|2440.95|2429.45|2439.66|2428.16|29
1736177240000|2025-01-06 15:27:20|2440.17|2428.67|2441.55|2430.05|2441.58|2430.08|2440.12|2428.62|25
1736177250000|2025-01-06 15:27:30|2441.66|2430.16|2441.28|2429.78|2441.75|2430.25|2440.61|2429.11|19
1736177260000|2025-01-06 15:27:40|2441.4|2429.9|2441.41|2429.91|2441.41|2429.91|2441.22|2429.72|12
1736177270000|2025-01-06 15:27:50|2441.4|2429.9|2442.53|2431.03|2442.53|2431.03|2441.28|2429.78|24
1736177280000|2025-01-06 15:28:00|2442.73|2431.23|2442.92|2431.42|2442.92|2431.42|2442.73|2431.23|5
1736177290000|2025-01-06 15:28:10|2443|2431.5|2443.71|2432.21|2443.71|2432.21|2443|2431.5|4
1736177310000|2025-01-06 15:28:30|2443.81|2432.31|2444.57|2433.07|2444.63|2433.13|2443.81|2432.31|6
1736177320000|2025-01-06 15:28:40|2444.51|2433.01|2444.5|2433|2444.56|2433.06|2443.47|2431.97|17
1736177330000|2025-01-06 15:28:50|2444.51|2433.01|2444.63|2433.13|2444.63|2433.13|2444.51|2433.01|6
1736177340000|2025-01-06 15:29:00|2444.86|2433.36|2445.1|2433.6|2445.1|2433.6|2444.86|2433.36|2
1736177350000|2025-01-06 15:29:10|2445.29|2433.79|2447.65|2436.15|2447.67|2436.17|2445.29|2433.79|20
1736177360000|2025-01-06 15:29:20|2447.61|2436.11|2447.51|2436.01|2447.66|2436.16|2447.15|2435.65|23
1736177370000|2025-01-06 15:29:30|2447.5|2436|2447.67|2436.17|2447.67|2436.17|2447.14|2435.64|17
1736177380000|2025-01-06 15:29:40|2447.73|2436.23|2447.78|2436.28|2447.78|2436.28|2447.73|2436.23|2
1736177400000|2025-01-06 15:30:00|2447.86|2436.36|2447.78|2436.28|2447.93|2436.43|2447.78|2436.28|6
1736177410000|2025-01-06 15:30:10|2447.67|2436.17|2446.21|2434.71|2447.67|2436.17|2445.3|2433.8|31
1736177420000|2025-01-06 15:30:20|2446.37|2434.87|2448.52|2437.02|2448.52|2437.02|2445.58|2434.08|23
1736177430000|2025-01-06 15:30:30|2448.5|2437|2447.03|2435.53|2448.5|2437|2446.91|2435.41|31
1736177440000|2025-01-06 15:30:40|2447.02|2435.52|2447.87|2436.37|2448.2|2436.7|2447.02|2435.52|19
1736177450000|2025-01-06 15:30:50|2448.19|2436.69|2448.48|2436.98|2448.48|2436.98|2447.87|2436.37|21
1736177460000|2025-01-06 15:31:00|2448.49|2436.99|2448.57|2437.07|2449.53|2438.03|2447.71|2436.21|20
1736177470000|2025-01-06 15:31:10|2448.71|2437.21|2448.11|2436.61|2448.84|2437.34|2447.36|2435.86|36
1736177480000|2025-01-06 15:31:20|2448.47|2436.97|2444.03|2432.53|2448.9|2437.4|2444.03|2432.53|12
1736177490000|2025-01-06 15:31:30|2443.87|2432.37|2442.28|2430.78|2444.39|2432.89|2441.81|2430.31|32
1736177500000|2025-01-06 15:31:40|2441.95|2430.45|2446.26|2434.76|2446.26|2434.76|2441.89|2430.39|33
1736177510000|2025-01-06 15:31:50|2446.21|2434.71|2446.22|2434.72|2446.26|2434.76|2446.21|2434.71|7
1736177520000|2025-01-06 15:32:00|2446.26|2434.76|2444.44|2432.94|2446.26|2434.76|2443.93|2432.43|21
1736177530000|2025-01-06 15:32:10|2444.42|2432.92|2445.19|2433.69|2445.95|2434.45|2444.42|2432.92|32
1736177540000|2025-01-06 15:32:20|2445.15|2433.65|2445.44|2433.94|2445.48|2433.98|2444.32|2432.82|27
1736177550000|2025-01-06 15:32:30|2445.34|2433.84|2446.26|2434.76|2446.26|2434.76|2445.24|2433.74|18
1736177560000|2025-01-06 15:32:40|2446.24|2434.74|2446.19|2434.69|2446.25|2434.75|2446.17|2434.67|6
1736177570000|2025-01-06 15:32:50|2446.24|2434.74|2444.93|2433.43|2446.24|2434.74|2444.93|2433.43|12
1736177580000|2025-01-06 15:33:00|2445.36|2433.86|2439.22|2427.72|2445.36|2433.86|2439.18|2427.68|31
1736177590000|2025-01-06 15:33:10|2438.73|2427.23|2438.34|2426.84|2438.81|2427.31|2438.26|2426.76|25
1736177600000|2025-01-06 15:33:20|2438.65|2427.15|2437.91|2426.41|2438.75|2427.25|2437.91|2426.41|14
1736177610000|2025-01-06 15:33:30|2437.96|2426.46|2439.21|2427.71|2439.29|2427.79|2437.96|2426.46|7
1736177620000|2025-01-06 15:33:40|2439.09|2427.59|2440.68|2429.18|2441.05|2429.55|2438.94|2427.44|30
1736177630000|2025-01-06 15:33:50|2440.76|2429.26|2439.58|2428.08|2441.2|2429.7|2439.58|2428.08|26
1736177640000|2025-01-06 15:34:00|2439.63|2428.13|2439.37|2427.87|2439.82|2428.32|2438.57|2427.07|27
1736177650000|2025-01-06 15:34:10|2439.31|2427.81|2437.91|2426.41|2439.35|2427.85|2437.91|2426.41|13
1736177660000|2025-01-06 15:34:20|2437.92|2426.42|2436.97|2425.47|2438|2426.5|2436.44|2424.94|15
1736177670000|2025-01-06 15:34:30|2437.43|2425.93|2435.77|2424.27|2437.43|2425.93|2434.86|2423.36|30
1736177680000|2025-01-06 15:34:40|2435.73|2424.23|2435.21|2423.71|2435.89|2424.39|2435.11|2423.61|21
1736177690000|2025-01-06 15:34:50|2435.22|2423.72|2436.22|2424.72|2436.35|2424.85|2435.2|2423.7|24
1736177700000|2025-01-06 15:35:00|2436.2|2424.7|2438.81|2427.31|2438.81|2427.31|2435.67|2424.17|23
1736177710000|2025-01-06 15:35:10|2438.7|2427.2|2439.02|2427.52|2441.24|2429.74|2438.7|2427.2|17
1736177720000|2025-01-06 15:35:20|2438.81|2427.31|2438.16|2426.66|2438.81|2427.31|2437.79|2426.29|35
1736177730000|2025-01-06 15:35:30|2438.23|2426.73|2436.92|2425.42|2438.5|2427|2436.52|2425.02|33
1736177740000|2025-01-06 15:35:40|2436.75|2425.25|2438.31|2426.81|2438.46|2426.96|2436.57|2425.07|30
1736177750000|2025-01-06 15:35:50|2438.44|2426.94|2440.92|2429.42|2440.93|2429.43|2438.32|2426.82|28
1736177760000|2025-01-06 15:36:00|2440.89|2429.39|2440.86|2429.36|2441.24|2429.74|2440.61|2429.11|21
1736177770000|2025-01-06 15:36:10|2441.05|2429.55|2441.24|2429.74|2441.24|2429.74|2440.86|2429.36|17
1736177780000|2025-01-06 15:36:20|2441.29|2429.79|2441.89|2430.39|2443.29|2431.79|2441.29|2429.79|12
1736177790000|2025-01-06 15:36:30|2441.7|2430.2|2441.52|2430.02|2442.27|2430.77|2441.52|2430.02|27
1736177800000|2025-01-06 15:36:40|2441.11|2429.61|2440.23|2428.73|2441.11|2429.61|2440.23|2428.73|15
1736177810000|2025-01-06 15:36:50|2440.42|2428.92|2440.66|2429.16|2441.09|2429.59|2440.42|2428.92|15
1736177820000|2025-01-06 15:37:00|2440.71|2429.21|2436.98|2425.48|2440.71|2429.21|2436.98|2425.48|18
1736177830000|2025-01-06 15:37:10|2437.36|2425.86|2438.05|2426.55|2438.3|2426.8|2437.36|2425.86|25
1736177840000|2025-01-06 15:37:20|2438.06|2426.56|2437.19|2425.69|2438.06|2426.56|2436.16|2424.66|23
1736177850000|2025-01-06 15:37:30|2436.96|2425.46|2443.6|2432.1|2446.14|2434.64|2436.93|2425.43|27
1736177860000|2025-01-06 15:37:40|2443.5|2432|2446.05|2434.55|2446.05|2434.55|2443.5|2432|27
1736177870000|2025-01-06 15:37:50|2445.13|2433.63|2444.75|2433.25|2445.15|2433.65|2443.62|2432.12|19
1736177880000|2025-01-06 15:38:00|2444.77|2433.27|2444.89|2433.39|2445.57|2434.07|2444.4|2432.9|14
1736177890000|2025-01-06 15:38:10|2444.57|2433.07|2445.25|2433.75|2445.25|2433.75|2444.25|2432.75|30
1736177900000|2025-01-06 15:38:20|2445.68|2434.18|2444.85|2433.35|2445.68|2434.18|2444.85|2433.35|17
1736177920000|2025-01-06 15:38:40|2444.97|2433.47|2445.19|2433.69|2446.07|2434.57|2444.97|2433.47|27
1736177930000|2025-01-06 15:38:50|2445.28|2433.78|2445.68|2434.18|2445.9|2434.4|2445.22|2433.72|30
1736177940000|2025-01-06 15:39:00|2445.77|2434.27|2446.34|2434.84|2446.47|2434.97|2445.77|2434.27|18
1736177950000|2025-01-06 15:39:10|2445.91|2434.41|2444.85|2433.35|2445.91|2434.41|2444.85|2433.35|9
1736177960000|2025-01-06 15:39:20|2444.09|2432.59|2441.97|2430.47|2444.09|2432.59|2441.94|2430.44|13
1736177970000|2025-01-06 15:39:30|2441.92|2430.42|2440.16|2428.66|2441.92|2430.42|2439.72|2428.22|30
1736177980000|2025-01-06 15:39:40|2440.22|2428.72|2440.15|2428.65|2440.31|2428.81|2440.15|2428.65|8
1736178000000|2025-01-06 15:40:00|2440.19|2428.69|2440.74|2429.24|2440.74|2429.24|2440.19|2428.69|7
1736178020000|2025-01-06 15:40:20|2439.39|2427.89|2439.22|2427.72|2439.39|2427.89|2437.68|2426.18|26
1736178030000|2025-01-06 15:40:30|2439.17|2427.67|2438.12|2426.62|2439.17|2427.67|2437.91|2426.41|27
1736178040000|2025-01-06 15:40:40|2438.11|2426.61|2439.42|2427.92|2439.58|2428.08|2438.11|2426.61|31
1736178050000|2025-01-06 15:40:50|2439.44|2427.94|2440.31|2428.81|2440.31|2428.81|2438.11|2426.61|28
1736178060000|2025-01-06 15:41:00|2440.53|2429.03|2440.51|2429.01|2440.67|2429.17|2440.32|2428.82|9
1736178070000|2025-01-06 15:41:10|2440.67|2429.17|2440.67|2429.17|2440.67|2429.17|2440.51|2429.01|12
1736178080000|2025-01-06 15:41:20|2441.21|2429.71|2441.75|2430.25|2441.76|2430.26|2441.21|2429.71|19
1736178090000|2025-01-06 15:41:30|2441.76|2430.26|2441.76|2430.26|2441.76|2430.26|2441.76|2430.26|1
1736178110000|2025-01-06 15:41:50|2442.31|2430.81|2444.54|2433.04|2444.68|2433.18|2442.31|2430.81|6
1736178120000|2025-01-06 15:42:00|2444.58|2433.08|2445.82|2434.32|2445.82|2434.32|2444.44|2432.94|19
1736178130000|2025-01-06 15:42:10|2445.73|2434.23|2446.62|2435.12|2446.62|2435.12|2445.35|2433.85|25
1736178140000|2025-01-06 15:42:20|2446.68|2435.18|2445.58|2434.08|2446.68|2435.18|2443.49|2431.99|30
1736178150000|2025-01-06 15:42:30|2445.47|2433.97|2443.47|2431.97|2446.44|2434.94|2443.45|2431.95|32
1736178160000|2025-01-06 15:42:40|2443.5|2432|2442.13|2430.63|2443.5|2432|2441.87|2430.37|33
1736178170000|2025-01-06 15:42:50|2441.93|2430.43|2441.8|2430.3|2442.24|2430.74|2440.95|2429.45|27
1736178180000|2025-01-06 15:43:00|2441.75|2430.25|2441|2429.5|2441.87|2430.37|2440.5|2429|19
1736178190000|2025-01-06 15:43:10|2441.14|2429.64|2441.03|2429.53|2441.32|2429.82|2440.74|2429.24|28
1736178200000|2025-01-06 15:43:20|2441.04|2429.54|2440.94|2429.44|2441.11|2429.61|2439.86|2428.36|23
1736178210000|2025-01-06 15:43:30|2441.17|2429.67|2440.03|2428.53|2441.6|2430.1|2439.95|2428.45|27
1736178220000|2025-01-06 15:43:40|2440.09|2428.59|2441.4|2429.9|2441.4|2429.9|2440.09|2428.59|19
1736178230000|2025-01-06 15:43:50|2441.52|2430.02|2439.79|2428.29|2441.88|2430.38|2439.79|2428.29|25
1736178240000|2025-01-06 15:44:00|2439.84|2428.34|2439.67|2428.17|2439.96|2428.46|2439.48|2427.98|19
1736178250000|2025-01-06 15:44:10|2439.69|2428.19|2439.28|2427.78|2439.94|2428.44|2438.55|2427.05|20
1736178260000|2025-01-06 15:44:20|2439.4|2427.9|2439.34|2427.84|2439.6|2428.1|2439.21|2427.71|24
1736178270000|2025-01-06 15:44:30|2439.51|2428.01|2438.86|2427.36|2439.53|2428.03|2438.86|2427.36|24
1736178280000|2025-01-06 15:44:40|2439.19|2427.69|2438.22|2426.72|2439.22|2427.72|2437.95|2426.45|22
1736178290000|2025-01-06 15:44:50|2438.34|2426.84|2439.72|2428.22|2440.2|2428.7|2438.34|2426.84|29
1736178300000|2025-01-06 15:45:00|2439.62|2428.12|2440.4|2428.9|2440.79|2429.29|2438.31|2426.81|28
1736178310000|2025-01-06 15:45:10|2440.33|2428.83|2440.73|2429.23|2441.94|2430.44|2440.2|2428.7|29
1736178320000|2025-01-06 15:45:20|2440.89|2429.39|2439.9|2428.4|2441.26|2429.76|2439.76|2428.26|29
1736178330000|2025-01-06 15:45:30|2439.59|2428.09|2438.97|2427.47|2440.57|2429.07|2438.97|2427.47|25
1736178340000|2025-01-06 15:45:40|2438.86|2427.36|2437.78|2426.28|2439.14|2427.64|2437.69|2426.19|23
1736178350000|2025-01-06 15:45:50|2437.72|2426.22|2437.78|2426.28|2437.78|2426.28|2437.69|2426.19|19
1736178360000|2025-01-06 15:46:00|2437.99|2426.49|2438.72|2427.22|2438.81|2427.31|2437.7|2426.2|22
1736178370000|2025-01-06 15:46:10|2438.61|2427.11|2437.75|2426.25|2438.65|2427.15|2437.69|2426.19|23
1736178380000|2025-01-06 15:46:20|2437.84|2426.34|2435.46|2423.96|2437.84|2426.34|2435.46|2423.96|5
1736178390000|2025-01-06 15:46:30|2435.79|2424.29|2435.15|2423.65|2436.29|2424.79|2434.75|2423.25|32
1736178400000|2025-01-06 15:46:40|2434.9|2423.4|2435.52|2424.02|2435.74|2424.24|2433.79|2422.29|33
1736178410000|2025-01-06 15:46:50|2435.51|2424.01|2433.69|2422.19|2435.51|2424.01|2433.69|2422.19|31
1736178420000|2025-01-06 15:47:00|2433.82|2422.32|2431.95|2420.45|2433.96|2422.46|2431.94|2420.44|32
1736178430000|2025-01-06 15:47:10|2431.53|2420.03|2431.14|2419.64|2432.33|2420.83|2431.14|2419.64|25
1736178440000|2025-01-06 15:47:20|2431.13|2419.63|2430.96|2419.46|2431.67|2420.17|2429.69|2418.19|27
1736178450000|2025-01-06 15:47:30|2431.34|2419.84|2429.75|2418.25|2431.62|2420.12|2429.44|2417.94|30
1736178460000|2025-01-06 15:47:40|2429.94|2418.44|2432.89|2421.39|2439.41|2427.91|2429.94|2418.44|25
1736178470000|2025-01-06 15:47:50|2432.77|2421.27|2432.62|2421.12|2433.16|2421.66|2432.36|2420.86|27
1736178480000|2025-01-06 15:48:00|2432.5|2421|2432.14|2420.64|2434.22|2422.72|2432.14|2420.64|25
1736178490000|2025-01-06 15:48:10|2432.24|2420.74|2431.48|2419.98|2432.66|2421.16|2431.34|2419.84|34
1736178500000|2025-01-06 15:48:20|2431.37|2419.87|2431.22|2419.72|2431.56|2420.06|2430.83|2419.33|27
1736178510000|2025-01-06 15:48:30|2431.06|2419.56|2429.86|2418.36|2431.1|2419.6|2429.45|2417.95|24
1736178520000|2025-01-06 15:48:40|2429.87|2418.37|2433.09|2421.59|2433.21|2421.71|2429.87|2418.37|20
1736178530000|2025-01-06 15:48:50|2433.23|2421.73|2433.61|2422.11|2433.69|2422.19|2433.23|2421.73|15
1736178540000|2025-01-06 15:49:00|2433.9|2422.4|2434.35|2422.85|2434.61|2423.11|2433.9|2422.4|24
1736178550000|2025-01-06 15:49:10|2434.29|2422.79|2431.35|2419.85|2434.29|2422.79|2431.14|2419.64|24
1736178560000|2025-01-06 15:49:20|2431.4|2419.9|2431.91|2420.41|2432.12|2420.62|2431.23|2419.73|27
1736178570000|2025-01-06 15:49:30|2431.63|2420.13|2430.34|2418.84|2431.66|2420.16|2429.77|2418.27|27
1736178580000|2025-01-06 15:49:40|2430.53|2419.03|2432.24|2420.74|2432.34|2420.84|2430.53|2419.03|36
1736178590000|2025-01-06 15:49:50|2432.1|2420.6|2431.27|2419.77|2432.12|2420.62|2431|2419.5|27
1736178600000|2025-01-06 15:50:00|2431.33|2419.83|2433.24|2421.74|2433.91|2422.41|2430.94|2419.44|31
1736178610000|2025-01-06 15:50:10|2433.19|2421.69|2433.81|2422.31|2433.91|2422.41|2433.19|2421.69|17
1736178620000|2025-01-06 15:50:20|2433.87|2422.37|2431.89|2420.39|2433.91|2422.41|2431.89|2420.39|17
1736178630000|2025-01-06 15:50:30|2431.69|2420.19|2431.95|2420.45|2432.23|2420.73|2431.66|2420.16|30
1736178640000|2025-01-06 15:50:40|2431.82|2420.32|2430.66|2419.16|2431.82|2420.32|2429.7|2418.2|27
1736178650000|2025-01-06 15:50:50|2430.71|2419.21|2433.45|2421.95|2433.48|2421.98|2430.71|2419.21|28
1736178660000|2025-01-06 15:51:00|2433.24|2421.74|2433.41|2421.91|2433.91|2422.41|2433.17|2421.67|20
1736178670000|2025-01-06 15:51:10|2433.54|2422.04|2433.82|2422.32|2433.86|2422.36|2433.54|2422.04|26
1736178680000|2025-01-06 15:51:20|2433.78|2422.28|2432.34|2420.84|2433.91|2422.41|2432.34|2420.84|28
1736178690000|2025-01-06 15:51:30|2432.29|2420.79|2432.25|2420.75|2432.29|2420.79|2431.25|2419.75|22
1736178700000|2025-01-06 15:51:40|2432.27|2420.77|2431.29|2419.79|2433.04|2421.54|2430.9|2419.4|34
1736178710000|2025-01-06 15:51:50|2431.39|2419.89|2429.33|2417.83|2431.65|2420.15|2429.33|2417.83|25
1736178720000|2025-01-06 15:52:00|2429.37|2417.87|2429.68|2418.18|2429.77|2418.27|2429.33|2417.83|28
1736178730000|2025-01-06 15:52:10|2429.77|2418.27|2430.26|2418.76|2430.27|2418.77|2429.56|2418.06|16
1736178740000|2025-01-06 15:52:20|2430.32|2418.82|2431.24|2419.74|2431.25|2419.75|2430.32|2418.82|19
1736178750000|2025-01-06 15:52:30|2431.08|2419.58|2431.19|2419.69|2431.19|2419.69|2430.53|2419.03|25
1736178760000|2025-01-06 15:52:40|2431.18|2419.68|2431.26|2419.76|2431.26|2419.76|2430.68|2419.18|26
1736178770000|2025-01-06 15:52:50|2431.25|2419.75|2432.65|2421.15|2432.73|2421.23|2431.25|2419.75|16
1736178780000|2025-01-06 15:53:00|2432.66|2421.16|2434.21|2422.71|2434.21|2422.71|2432.52|2421.02|13
1736178800000|2025-01-06 15:53:20|2434.41|2422.91|2436.12|2424.62|2436.12|2424.62|2434.41|2422.91|9
1736178810000|2025-01-06 15:53:30|2436.03|2424.53|2436.12|2424.62|2436.12|2424.62|2436.03|2424.53|6
1736178820000|2025-01-06 15:53:40|2436.42|2424.92|2436.72|2425.22|2436.72|2425.22|2436.42|2424.92|2
1736178830000|2025-01-06 15:53:50|2436.93|2425.43|2438.42|2426.92|2439.17|2427.67|2436.93|2425.43|19
1736178840000|2025-01-06 15:54:00|2438.48|2426.98|2438.14|2426.64|2439.53|2428.03|2438.14|2426.64|22
1736178850000|2025-01-06 15:54:10|2437.95|2426.45|2436.19|2424.69|2438.18|2426.68|2435.99|2424.49|29
1736178860000|2025-01-06 15:54:20|2436.24|2424.74|2436.96|2425.46|2437.09|2425.59|2435.97|2424.47|29
1736178870000|2025-01-06 15:54:30|2436.97|2425.47|2438.58|2427.08|2439.03|2427.53|2436.97|2425.47|31
1736178880000|2025-01-06 15:54:40|2438.45|2426.95|2440.2|2428.7|2440.58|2429.08|2438.26|2426.76|28
1736178890000|2025-01-06 15:54:50|2439.93|2428.43|2440.34|2428.84|2440.34|2428.84|2439.05|2427.55|27
1736178900000|2025-01-06 15:55:00|2440|2428.5|2437.9|2426.4|2440.26|2428.76|2437.9|2426.4|34
1736178910000|2025-01-06 15:55:10|2438.09|2426.59|2438.33|2426.83|2438.44|2426.94|2437.89|2426.39|23
1736178920000|2025-01-06 15:55:20|2438.2|2426.7|2436.37|2424.87|2438.29|2426.79|2436.05|2424.55|31
1736178930000|2025-01-06 15:55:30|2436.36|2424.86|2436.53|2425.03|2436.68|2425.18|2436.32|2424.82|27
1736178940000|2025-01-06 15:55:40|2436.55|2425.05|2436.55|2425.05|2436.81|2425.31|2436.26|2424.76|29
1736178950000|2025-01-06 15:55:50|2436.62|2425.12|2437.17|2425.67|2438.18|2426.68|2436.62|2425.12|32
1736178960000|2025-01-06 15:56:00|2437.04|2425.54|2438.16|2426.66|2438.16|2426.66|2436.78|2425.28|31
1736178970000|2025-01-06 15:56:10|2438.02|2426.52|2437.06|2425.56|2438.02|2426.52|2437.02|2425.52|27
1736178980000|2025-01-06 15:56:20|2437.27|2425.77|2436.73|2425.23|2437.47|2425.97|2435.82|2424.32|24
1736178990000|2025-01-06 15:56:30|2436.6|2425.1|2437.91|2426.41|2438.2|2426.7|2436.6|2425.1|32
1736179000000|2025-01-06 15:56:40|2438.01|2426.51|2436.19|2424.69|2438.01|2426.51|2436.19|2424.69|26
1736179010000|2025-01-06 15:56:50|2436.22|2424.72|2435.48|2423.98|2436.45|2424.95|2435.08|2423.58|25
1736179020000|2025-01-06 15:57:00|2435.44|2423.94|2436.84|2425.34|2436.84|2425.34|2433.45|2421.95|31
1736179030000|2025-01-06 15:57:10|2437.22|2425.72|2437.2|2425.7|2437.92|2426.42|2436.96|2425.46|27
1736179040000|2025-01-06 15:57:20|2437.07|2425.57|2437.23|2425.73|2438.39|2426.89|2436.9|2425.4|27
1736179050000|2025-01-06 15:57:30|2437.36|2425.86|2437.26|2425.76|2437.75|2426.25|2437.02|2425.52|25
1736179060000|2025-01-06 15:57:40|2437.14|2425.64|2437.98|2426.48|2437.98|2426.48|2437.13|2425.63|21
1736179070000|2025-01-06 15:57:50|2437.97|2426.47|2437.42|2425.92|2437.97|2426.47|2437.09|2425.59|28
1736179080000|2025-01-06 15:58:00|2437.52|2426.02|2438.24|2426.74|2438.24|2426.74|2437.39|2425.89|18
1736179090000|2025-01-06 15:58:10|2438.55|2427.05|2438.07|2426.57|2438.55|2427.05|2437.94|2426.44|20
1736179100000|2025-01-06 15:58:20|2437.73|2426.23|2438.34|2426.84|2438.34|2426.84|2437.36|2425.86|25
1736179110000|2025-01-06 15:58:30|2438.53|2427.03|2438.55|2427.05|2438.55|2427.05|2438.53|2427.03|2
1736179120000|2025-01-06 15:58:40|2438.89|2427.39|2439.22|2427.72|2439.22|2427.72|2438.89|2427.39|2
1736179140000|2025-01-06 15:59:00|2439.58|2428.08|2439.86|2428.36|2439.94|2428.44|2439.58|2428.08|10
1736179150000|2025-01-06 15:59:10|2439.67|2428.17|2438.9|2427.4|2439.94|2428.44|2438.9|2427.4|31
1736179160000|2025-01-06 15:59:20|2438.85|2427.35|2439.88|2428.38|2439.92|2428.42|2438.85|2427.35|24
1736179170000|2025-01-06 15:59:30|2439.85|2428.35|2439.61|2428.11|2439.85|2428.35|2439.07|2427.57|19
1736179180000|2025-01-06 15:59:40|2439.73|2428.23|2440.25|2428.75|2440.25|2428.75|2439.55|2428.05|8
1736179190000|2025-01-06 15:59:50|2440.61|2429.11|2440.98|2429.48|2440.98|2429.48|2440.61|2429.11|2
1736179200000|2025-01-06 16:00:00|2441.06|2429.56|2442.98|2431.48|2442.98|2431.48|2441.06|2429.56|4
1736179210000|2025-01-06 16:00:10|2443.17|2431.67|2444.46|2432.96|2444.68|2433.18|2443.17|2431.67|7
1736179220000|2025-01-06 16:00:20|2444.42|2432.92|2444.02|2432.52|2444.49|2432.99|2443.75|2432.25|34
1736179230000|2025-01-06 16:00:30|2444.01|2432.51|2444.09|2432.59|2444.15|2432.65|2443.77|2432.27|26
1736179240000|2025-01-06 16:00:40|2444.14|2432.64|2444.68|2433.18|2444.68|2433.18|2444.06|2432.56|14
1736179260000|2025-01-06 16:01:00|2444.66|2433.16|2444.62|2433.12|2444.68|2433.18|2444.3|2432.8|24
1736179270000|2025-01-06 16:01:10|2444.61|2433.11|2443.52|2432.02|2444.61|2433.11|2441.37|2429.87|35
1736179280000|2025-01-06 16:01:20|2443.36|2431.86|2444.3|2432.8|2444.43|2432.93|2443.36|2431.86|29
1736179290000|2025-01-06 16:01:30|2444.31|2432.81|2442.4|2430.9|2444.32|2432.82|2442.33|2430.83|33
1736179300000|2025-01-06 16:01:40|2442.26|2430.76|2444.45|2432.95|2444.45|2432.95|2441.41|2429.91|33
1736179310000|2025-01-06 16:01:50|2444.57|2433.07|2446.76|2435.26|2446.76|2435.26|2444.57|2433.07|8
1736179320000|2025-01-06 16:02:00|2446.77|2435.27|2447.75|2436.25|2447.75|2436.25|2446.77|2435.27|6
1736179330000|2025-01-06 16:02:10|2447.96|2436.46|2450.28|2438.78|2450.28|2438.78|2447.96|2436.46|5
1736179340000|2025-01-06 16:02:20|2450.02|2438.52|2449.34|2437.84|2450.02|2438.52|2448.57|2437.07|25
1736179350000|2025-01-06 16:02:30|2449.29|2437.79|2443.46|2431.96|2449.37|2437.87|2443.46|2431.96|33
1736179360000|2025-01-06 16:02:40|2443.62|2432.12|2445.69|2434.19|2445.69|2434.19|2443.62|2432.12|32
1736179370000|2025-01-06 16:02:50|2445.95|2434.45|2444.79|2433.29|2446.32|2434.82|2444.79|2433.29|30
1736179380000|2025-01-06 16:03:00|2444.61|2433.11|2441.51|2430.01|2444.62|2433.12|2441.19|2429.69|31
1736179390000|2025-01-06 16:03:10|2441.63|2430.13|2441.31|2429.81|2441.74|2430.24|2440.4|2428.9|24
1736179400000|2025-01-06 16:03:20|2441.35|2429.85|2441.54|2430.04|2441.55|2430.05|2440.46|2428.96|34
1736179410000|2025-01-06 16:03:30|2442.09|2430.59|2442.71|2431.21|2443.07|2431.57|2442.03|2430.53|29
1736179420000|2025-01-06 16:03:40|2442.83|2431.33|2441.72|2430.22|2442.83|2431.33|2441.72|2430.22|28
1736179430000|2025-01-06 16:03:50|2441.71|2430.21|2442.03|2430.53|2442.4|2430.9|2441.3|2429.8|24
1736179440000|2025-01-06 16:04:00|2441.52|2430.02|2439.77|2428.27|2441.69|2430.19|2439.17|2427.67|29
1736179450000|2025-01-06 16:04:10|2439.63|2428.13|2439.83|2428.33|2440.5|2429|2439.17|2427.67|21
1736179460000|2025-01-06 16:04:20|2439.94|2428.44|2438.89|2427.39|2440.22|2428.72|2438.89|2427.39|29
1736179470000|2025-01-06 16:04:30|2438.9|2427.4|2439.15|2427.65|2439.34|2427.84|2436.84|2425.34|29
1736179480000|2025-01-06 16:04:40|2439.13|2427.63|2440.39|2428.89|2440.39|2428.89|2439.11|2427.61|23
1736179490000|2025-01-06 16:04:50|2440.4|2428.9|2441.26|2429.76|2441.34|2429.84|2440.21|2428.71|9
1736179500000|2025-01-06 16:05:00|2441.3|2429.8|2440.72|2429.22|2441.34|2429.84|2440.65|2429.15|33
1736179510000|2025-01-06 16:05:10|2440.85|2429.35|2442.44|2430.94|2442.46|2430.96|2440.73|2429.23|15
1736179520000|2025-01-06 16:05:20|2442.48|2430.98|2443.07|2431.57|2443.07|2431.57|2442.42|2430.92|17
1736179540000|2025-01-06 16:05:40|2443.04|2431.54|2441.6|2430.1|2443.07|2431.57|2441.6|2430.1|28
1736179550000|2025-01-06 16:05:50|2441.42|2429.92|2442.95|2431.45|2443.01|2431.51|2441.04|2429.54|32
1736179560000|2025-01-06 16:06:00|2442.96|2431.46|2444.39|2432.89|2444.39|2432.89|2442.96|2431.46|11
1736179570000|2025-01-06 16:06:10|2444.58|2433.08|2444.45|2432.95|2444.77|2433.27|2444.45|2432.95|9
1736179580000|2025-01-06 16:06:20|2444.47|2432.97|2444.78|2433.28|2444.78|2433.28|2444.39|2432.89|24
1736179590000|2025-01-06 16:06:30|2444.77|2433.27|2444.78|2433.28|2444.78|2433.28|2444.64|2433.14|3
1736179600000|2025-01-06 16:06:40|2445.51|2434.01|2446.24|2434.74|2446.24|2434.74|2445.51|2434.01|2
1736179620000|2025-01-06 16:07:00|2447.03|2435.53|2447.65|2436.15|2447.82|2436.32|2447.03|2435.53|17
1736179630000|2025-01-06 16:07:10|2447.76|2436.26|2447.82|2436.32|2447.82|2436.32|2447.76|2436.26|2
1736179640000|2025-01-06 16:07:20|2447.73|2436.23|2451.76|2440.26|2451.76|2440.26|2447.48|2435.98|9
1736179660000|2025-01-06 16:07:40|2451.89|2440.39|2452.38|2440.88|2452.38|2440.88|2451.89|2440.39|3
1736179670000|2025-01-06 16:07:50|2452.46|2440.96|2452.71|2441.21|2452.71|2441.21|2452.46|2440.96|2
1736179680000|2025-01-06 16:08:00|2452.92|2441.42|2453.13|2441.63|2453.13|2441.63|2452.92|2441.42|2
1736179700000|2025-01-06 16:08:20|2453.5|2442|2453.87|2442.37|2453.87|2442.37|2453.5|2442|2
1736179710000|2025-01-06 16:08:30|2453.88|2442.38|2455.75|2444.25|2455.75|2444.25|2453.88|2442.38|6
1736179730000|2025-01-06 16:08:50|2455.94|2444.44|2456.7|2445.2|2456.7|2445.2|2455.94|2444.44|3
1736179740000|2025-01-06 16:09:00|2459.2|2447.7|2459.25|2447.75|2459.25|2447.75|2459.2|2447.7|2
1736179760000|2025-01-06 16:09:20|2459.45|2447.95|2461.1|2449.6|2461.1|2449.6|2459.45|2447.95|14
1736179780000|2025-01-06 16:09:40|2461.17|2449.67|2461.65|2450.15|2461.65|2450.15|2461.17|2449.67|4
1736179790000|2025-01-06 16:09:50|2462.23|2450.73|2469.97|2458.47|2469.97|2458.47|2462.23|2450.73|12
1736179800000|2025-01-06 16:10:00|2470.28|2458.78|2475.75|2464.25|2475.75|2464.25|2470.28|2458.78|22
1736179810000|2025-01-06 16:10:10|2475.55|2464.05|2472.65|2461.15|2475.55|2464.05|2472|2460.5|31
1736179820000|2025-01-06 16:10:20|2472.58|2461.08|2475.7|2464.2|2475.7|2464.2|2471.26|2459.76|25
1736179830000|2025-01-06 16:10:30|2475.64|2464.14|2475.46|2463.96|2475.75|2464.25|2474.72|2463.22|21
1736179840000|2025-01-06 16:10:40|2475.58|2464.08|2471.19|2459.69|2475.75|2464.25|2471.19|2459.69|25
1736179850000|2025-01-06 16:10:50|2470.59|2459.09|2467.41|2455.91|2470.79|2459.29|2467.25|2455.75|30
1736179860000|2025-01-06 16:11:00|2467.38|2455.88|2464.21|2452.71|2467.38|2455.88|2463.68|2452.18|23
1736179870000|2025-01-06 16:11:10|2464.84|2453.34|2464.88|2453.38|2466.45|2454.95|2464.22|2452.72|26
1736179880000|2025-01-06 16:11:20|2465.13|2453.63|2464.99|2453.49|2465.78|2454.28|2464.33|2452.83|31
1736179890000|2025-01-06 16:11:30|2465.4|2453.9|2465.17|2453.67|2466.14|2454.64|2464.97|2453.47|19
1736179900000|2025-01-06 16:11:40|2465.16|2453.66|2464.99|2453.49|2466.16|2454.66|2464.03|2452.53|25
1736179910000|2025-01-06 16:11:50|2465.38|2453.88|2466.71|2455.21|2466.98|2455.48|2465.38|2453.88|21
1736179920000|2025-01-06 16:12:00|2466.6|2455.1|2466.88|2455.38|2466.98|2455.48|2466.16|2454.66|26
1736179930000|2025-01-06 16:12:10|2467.1|2455.6|2467.36|2455.86|2467.72|2456.22|2467.1|2455.6|23
1736179940000|2025-01-06 16:12:20|2467.63|2456.13|2467.52|2456.02|2467.9|2456.4|2467.34|2455.84|24
1736179950000|2025-01-06 16:12:30|2467.7|2456.2|2468.69|2457.19|2468.69|2457.19|2467.27|2455.77|12
1736179960000|2025-01-06 16:12:40|2468.97|2457.47|2469.1|2457.6|2469.1|2457.6|2468.86|2457.36|7
1736179980000|2025-01-06 16:13:00|2469.56|2458.06|2472.47|2460.97|2472.65|2461.15|2469.56|2458.06|9
1736179990000|2025-01-06 16:13:10|2472.6|2461.1|2473.22|2461.72|2473.22|2461.72|2470.3|2458.8|31
1736180000000|2025-01-06 16:13:20|2472.97|2461.47|2473.67|2462.17|2473.67|2462.17|2472.66|2461.16|22
1736180010000|2025-01-06 16:13:30|2474.21|2462.71|2474.74|2463.24|2474.74|2463.24|2474.21|2462.71|2
1736180020000|2025-01-06 16:13:40|2474.99|2463.49|2475.23|2463.73|2475.23|2463.73|2474.99|2463.49|2
1736180030000|2025-01-06 16:13:50|2474.99|2463.49|2477.38|2465.88|2477.75|2466.25|2474.99|2463.49|9
1736180040000|2025-01-06 16:14:00|2477.17|2465.67|2482.6|2471.1|2482.67|2471.17|2477.17|2465.67|17
1736180050000|2025-01-06 16:14:10|2482.61|2471.11|2478.08|2466.58|2482.61|2471.11|2477.96|2466.46|30
1736180060000|2025-01-06 16:14:20|2478.02|2466.52|2481.3|2469.8|2481.55|2470.05|2478.02|2466.52|26
1736180070000|2025-01-06 16:14:30|2481.31|2469.81|2477.88|2466.38|2482.13|2470.63|2477.84|2466.34|21
1736180080000|2025-01-06 16:14:40|2477.77|2466.27|2478.43|2466.93|2478.57|2467.07|2477.75|2466.25|23
1736180090000|2025-01-06 16:14:50|2478.37|2466.87|2478.09|2466.59|2478.37|2466.87|2477.75|2466.25|11
1736180100000|2025-01-06 16:15:00|2478.24|2466.74|2475.85|2464.35|2478.24|2466.74|2475.85|2464.35|15
1736180110000|2025-01-06 16:15:10|2475.78|2464.28|2476.53|2465.03|2476.59|2465.09|2475.75|2464.25|22
1736180120000|2025-01-06 16:15:20|2476.36|2464.86|2476.37|2464.87|2476.71|2465.21|2475.75|2464.25|23
1736180130000|2025-01-06 16:15:30|2476.16|2464.66|2472.62|2461.12|2476.16|2464.66|2472.62|2461.12|14
1736180140000|2025-01-06 16:15:40|2472.51|2461.01|2476.64|2465.14|2477.01|2465.51|2472.51|2461.01|28
1736180150000|2025-01-06 16:15:50|2476.49|2464.99|2476.49|2464.99|2476.96|2465.46|2476.49|2464.99|13
1736180170000|2025-01-06 16:16:10|2476.58|2465.08|2476.49|2464.99|2476.97|2465.47|2476.49|2464.99|16
1736180180000|2025-01-06 16:16:20|2476.36|2464.86|2476.24|2464.74|2476.36|2464.86|2476.24|2464.74|2
1736180190000|2025-01-06 16:16:30|2476.36|2464.86|2475.75|2464.25|2476.79|2465.29|2475.75|2464.25|7
1736180210000|2025-01-06 16:16:50|2474.88|2463.38|2474.55|2463.05|2474.96|2463.46|2474.55|2463.05|14
1736180220000|2025-01-06 16:17:00|2474.49|2462.99|2471.19|2459.69|2474.49|2462.99|2470.84|2459.34|31
1736180230000|2025-01-06 16:17:10|2471.39|2459.89|2469.24|2457.74|2471.39|2459.89|2469.05|2457.55|29
1736180240000|2025-01-06 16:17:20|2469.52|2458.02|2470.55|2459.05|2471.32|2459.82|2469.09|2457.59|33
1736180250000|2025-01-06 16:17:30|2470.61|2459.11|2470.45|2458.95|2472.89|2461.39|2470.45|2458.95|37
1736180260000|2025-01-06 16:17:40|2470.06|2458.56|2470.73|2459.23|2471.85|2460.35|2470.06|2458.56|32
1736180270000|2025-01-06 16:17:50|2470.79|2459.29|2470.87|2459.37|2471.87|2460.37|2470.69|2459.19|32
1736180280000|2025-01-06 16:18:00|2470.86|2459.36|2469.49|2457.99|2470.86|2459.36|2469.49|2457.99|14
1736180290000|2025-01-06 16:18:10|2468.55|2457.05|2465.9|2454.4|2468.55|2457.05|2465.9|2454.4|15
1736180300000|2025-01-06 16:18:20|2466.46|2454.96|2468.49|2456.99|2468.49|2456.99|2466.46|2454.96|26
1736180310000|2025-01-06 16:18:30|2468.31|2456.81|2468.27|2456.77|2468.4|2456.9|2467.39|2455.89|22
1736180320000|2025-01-06 16:18:40|2468.2|2456.7|2467.14|2455.64|2468.29|2456.79|2466.51|2455.01|26
1736180330000|2025-01-06 16:18:50|2466.74|2455.24|2466.25|2454.75|2467.09|2455.59|2465.75|2454.25|25
1736180340000|2025-01-06 16:19:00|2466.38|2454.88|2465.75|2454.25|2466.77|2455.27|2465.75|2454.25|23
1736180350000|2025-01-06 16:19:10|2465.79|2454.29|2467.17|2455.67|2467.24|2455.74|2465.79|2454.29|29
1736180360000|2025-01-06 16:19:20|2467.24|2455.74|2466.08|2454.58|2467.24|2455.74|2465.75|2454.25|26
1736180370000|2025-01-06 16:19:30|2466.14|2454.64|2465.75|2454.25|2466.18|2454.68|2465.75|2454.25|17
1736180380000|2025-01-06 16:19:40|2465.78|2454.28|2465.75|2454.25|2465.78|2454.28|2465.75|2454.25|5
1736180420000|2025-01-06 16:20:20|2466.49|2454.99|2466.14|2454.64|2467.86|2456.36|2466.14|2454.64|24
1736180430000|2025-01-06 16:20:30|2465.96|2454.46|2465.75|2454.25|2466.66|2455.16|2465.75|2454.25|13
1736180460000|2025-01-06 16:21:00|2464.52|2453.02|2463.4|2451.9|2464.52|2453.02|2463.29|2451.79|20
1736180470000|2025-01-06 16:21:10|2463.39|2451.89|2462.86|2451.36|2463.66|2452.16|2462.48|2450.98|27
1736180480000|2025-01-06 16:21:20|2462.83|2451.33|2464.08|2452.58|2464.18|2452.68|2462.77|2451.27|26
1736180490000|2025-01-06 16:21:30|2463.89|2452.39|2464.2|2452.7|2464.26|2452.76|2463.41|2451.91|30
1736180500000|2025-01-06 16:21:40|2464.26|2452.76|2461.85|2450.35|2464.32|2452.82|2461.46|2449.96|27
1736180510000|2025-01-06 16:21:50|2462.09|2450.59|2462.15|2450.65|2462.42|2450.92|2461.77|2450.27|27
1736180520000|2025-01-06 16:22:00|2462.21|2450.71|2461.39|2449.89|2462.85|2451.35|2461.39|2449.89|23
1736180530000|2025-01-06 16:22:10|2461.34|2449.84|2460.91|2449.41|2461.51|2450.01|2460.85|2449.35|21
1736180540000|2025-01-06 16:22:20|2460.98|2449.48|2461.59|2450.09|2461.59|2450.09|2460.83|2449.33|16
1736180550000|2025-01-06 16:22:30|2461.51|2450.01|2459.9|2448.4|2461.51|2450.01|2459.9|2448.4|20
1736180560000|2025-01-06 16:22:40|2459.85|2448.35|2460.02|2448.52|2460.02|2448.52|2459.77|2448.27|12
1736180600000|2025-01-06 16:23:20|2459.9|2448.4|2460.02|2448.52|2460.02|2448.52|2459.89|2448.39|10
1736180610000|2025-01-06 16:23:30|2459.97|2448.47|2460.02|2448.52|2460.02|2448.52|2459.97|2448.47|3
1736180620000|2025-01-06 16:23:40|2461.3|2449.8|2461.3|2449.8|2461.3|2449.8|2461.3|2449.8|1
1736180630000|2025-01-06 16:23:50|2461.33|2449.83|2461.74|2450.24|2461.94|2450.44|2461.33|2449.83|12
1736180640000|2025-01-06 16:24:00|2461.57|2450.07|2460.04|2448.54|2461.57|2450.07|2460.04|2448.54|28
1736180650000|2025-01-06 16:24:10|2460.05|2448.55|2460.45|2448.95|2460.45|2448.95|2460.04|2448.54|10
1736180660000|2025-01-06 16:24:20|2460.86|2449.36|2461.36|2449.86|2461.74|2450.24|2460.8|2449.3|23
1736180670000|2025-01-06 16:24:30|2461.58|2450.08|2460.84|2449.34|2461.71|2450.21|2460.76|2449.26|27
1736180680000|2025-01-06 16:24:40|2460.98|2449.48|2460.72|2449.22|2461.42|2449.92|2460.72|2449.22|21
1736180690000|2025-01-06 16:24:50|2460.87|2449.37|2460.63|2449.13|2461|2449.5|2460.35|2448.85|24
1736180700000|2025-01-06 16:25:00|2460.49|2448.99|2455.61|2444.11|2460.58|2449.08|2455.61|2444.11|18
1736180710000|2025-01-06 16:25:10|2455.87|2444.37|2456.53|2445.03|2456.57|2445.07|2455.69|2444.19|23
1736180720000|2025-01-06 16:25:20|2456.44|2444.94|2455.66|2444.16|2456.79|2445.29|2455.21|2443.71|28
1736180730000|2025-01-06 16:25:30|2455.5|2444|2455.81|2444.31|2455.94|2444.44|2455.35|2443.85|24
1736180740000|2025-01-06 16:25:40|2455.87|2444.37|2455.88|2444.38|2455.92|2444.42|2455.43|2443.93|11
1736180750000|2025-01-06 16:25:50|2456.47|2444.97|2456.38|2444.88|2456.57|2445.07|2456.08|2444.58|17
1736180760000|2025-01-06 16:26:00|2456.42|2444.92|2455.26|2443.76|2456.42|2444.92|2455.26|2443.76|31
1736180770000|2025-01-06 16:26:10|2455.55|2444.05|2455.65|2444.15|2455.79|2444.29|2455.23|2443.73|18
1736180780000|2025-01-06 16:26:20|2455.53|2444.03|2455.62|2444.12|2455.87|2444.37|2455.52|2444.02|18
1736180790000|2025-01-06 16:26:30|2455.61|2444.11|2455.62|2444.12|2456.3|2444.8|2455.52|2444.02|21
1736180800000|2025-01-06 16:26:40|2455.21|2443.71|2454.81|2443.31|2455.32|2443.82|2454.81|2443.31|18
1736180810000|2025-01-06 16:26:50|2454.82|2443.32|2454.81|2443.31|2454.85|2443.35|2454.81|2443.31|8
1736180820000|2025-01-06 16:27:00|2454.85|2443.35|2455|2443.5|2455.18|2443.68|2454.85|2443.35|11
1736180830000|2025-01-06 16:27:10|2454.94|2443.44|2455.04|2443.54|2455.06|2443.56|2454.81|2443.31|11
1736180840000|2025-01-06 16:27:20|2454.81|2443.31|2452.91|2441.41|2454.83|2443.33|2452.31|2440.81|28
1736180850000|2025-01-06 16:27:30|2452.9|2441.4|2453.21|2441.71|2453.21|2441.71|2452.89|2441.39|9
1736180860000|2025-01-06 16:27:40|2453.25|2441.75|2453.6|2442.1|2453.8|2442.3|2453.12|2441.62|13
1736180870000|2025-01-06 16:27:50|2453.44|2441.94|2453.49|2441.99|2453.69|2442.19|2453.21|2441.71|22
1736180880000|2025-01-06 16:28:00|2453.55|2442.05|2453.68|2442.18|2453.74|2442.24|2453.55|2442.05|7
1736180890000|2025-01-06 16:28:10|2453.64|2442.14|2453.44|2441.94|2454.3|2442.8|2453.26|2441.76|28
1736180900000|2025-01-06 16:28:20|2453.46|2441.96|2454.29|2442.79|2454.29|2442.79|2453.37|2441.87|21
1736180910000|2025-01-06 16:28:30|2454.28|2442.78|2456.15|2444.65|2456.15|2444.65|2454.2|2442.7|15
1736180920000|2025-01-06 16:28:40|2456.43|2444.93|2456.51|2445.01|2456.51|2445.01|2456.43|2444.93|9
1736180930000|2025-01-06 16:28:50|2456.6|2445.1|2460.56|2449.06|2460.56|2449.06|2456.6|2445.1|6
1736180940000|2025-01-06 16:29:00|2460.2|2448.7|2460.56|2449.06|2460.56|2449.06|2459.47|2447.97|18
1736180960000|2025-01-06 16:29:20|2460.25|2448.75|2460.34|2448.84|2460.37|2448.87|2460.25|2448.75|6
1736180970000|2025-01-06 16:29:30|2460.25|2448.75|2460.17|2448.67|2460.49|2448.99|2460.1|2448.6|20
1736180980000|2025-01-06 16:29:40|2460.18|2448.68|2460.45|2448.95|2460.5|2449|2460.18|2448.68|13
1736180990000|2025-01-06 16:29:50|2460.32|2448.82|2460.37|2448.87|2460.4|2448.9|2459.98|2448.48|22
1736181000000|2025-01-06 16:30:00|2460.41|2448.91|2459.31|2447.81|2460.53|2449.03|2458.79|2447.29|10
1736181010000|2025-01-06 16:30:10|2460.15|2448.65|2463.11|2451.61|2463.11|2451.61|2460.15|2448.65|19
1736181020000|2025-01-06 16:30:20|2463|2451.5|2462.88|2451.38|2463.11|2451.61|2462.88|2451.38|15
1736181030000|2025-01-06 16:30:30|2462.23|2450.73|2460.96|2449.46|2462.27|2450.77|2460.79|2449.29|30
1736181040000|2025-01-06 16:30:40|2460.9|2449.4|2460.79|2449.29|2460.96|2449.46|2460.76|2449.26|22
1736181050000|2025-01-06 16:30:50|2460.76|2449.26|2460.56|2449.06|2460.76|2449.26|2460.56|2449.06|3
1736181090000|2025-01-06 16:31:30|2459.07|2447.57|2456.44|2444.94|2459.07|2447.57|2456.27|2444.77|36
1736181100000|2025-01-06 16:31:40|2456.49|2444.99|2455.51|2444.01|2456.77|2445.27|2455.46|2443.96|29
1736181110000|2025-01-06 16:31:50|2455.77|2444.27|2459.35|2447.85|2459.35|2447.85|2455.77|2444.27|19
1736181120000|2025-01-06 16:32:00|2459.62|2448.12|2459.62|2448.12|2460.16|2448.66|2459.39|2447.89|24
1736181130000|2025-01-06 16:32:10|2459.61|2448.11|2459.91|2448.41|2459.91|2448.41|2458.52|2447.02|27
1736181140000|2025-01-06 16:32:20|2459.94|2448.44|2459.51|2448.01|2462.08|2450.58|2459.51|2448.01|31
1736181150000|2025-01-06 16:32:30|2459.53|2448.03|2460.87|2449.37|2461|2449.5|2459.27|2447.77|27
1736181160000|2025-01-06 16:32:40|2460.86|2449.36|2459.53|2448.03|2460.86|2449.36|2458.87|2447.37|28
1736181170000|2025-01-06 16:32:50|2459.68|2448.18|2460.04|2448.54|2460.07|2448.57|2459.36|2447.86|13
1736181180000|2025-01-06 16:33:00|2460.11|2448.61|2459.59|2448.09|2460.71|2449.21|2459.46|2447.96|33
1736181190000|2025-01-06 16:33:10|2459.65|2448.15|2459.77|2448.27|2459.77|2448.27|2459.4|2447.9|25
1736181200000|2025-01-06 16:33:20|2459.84|2448.34|2460.63|2449.13|2460.63|2449.13|2459.7|2448.2|17
1736181210000|2025-01-06 16:33:30|2460.58|2449.08|2461.67|2450.17|2461.69|2450.19|2460.58|2449.08|19
1736181220000|2025-01-06 16:33:40|2461.73|2450.23|2462.12|2450.62|2462.12|2450.62|2461.73|2450.23|13
1736181230000|2025-01-06 16:33:50|2462.11|2450.61|2461.53|2450.03|2462.11|2450.61|2461.32|2449.82|23
1736181240000|2025-01-06 16:34:00|2461.57|2450.07|2459.92|2448.42|2461.65|2450.15|2459.92|2448.42|27
1736181250000|2025-01-06 16:34:10|2459.79|2448.29|2459.23|2447.73|2461.55|2450.05|2459.23|2447.73|34
1736181260000|2025-01-06 16:34:20|2458.81|2447.31|2458.67|2447.17|2459.28|2447.78|2458.27|2446.77|27
1736181270000|2025-01-06 16:34:30|2458.5|2447|2458.01|2446.51|2458.78|2447.28|2457.73|2446.23|36
1736181280000|2025-01-06 16:34:40|2457.95|2446.45|2458.79|2447.29|2458.85|2447.35|2457.65|2446.15|25
1736181290000|2025-01-06 16:34:50|2458.81|2447.31|2458.63|2447.13|2459.66|2448.16|2458.34|2446.84|33
1736181300000|2025-01-06 16:35:00|2458.66|2447.16|2457.71|2446.21|2459.35|2447.85|2457.46|2445.96|25
1736181310000|2025-01-06 16:35:10|2457.59|2446.09|2456.5|2445|2457.59|2446.09|2456.5|2445|24
1736181320000|2025-01-06 16:35:20|2456.26|2444.76|2455.98|2444.48|2456.63|2445.13|2455.75|2444.25|18
1736181330000|2025-01-06 16:35:30|2456.16|2444.66|2453.46|2441.96|2456.18|2444.68|2453.43|2441.93|16
1736181340000|2025-01-06 16:35:40|2453.7|2442.2|2452.49|2440.99|2454.03|2442.53|2452.49|2440.99|38
1736181350000|2025-01-06 16:35:50|2452.37|2440.87|2451.95|2440.45|2452.76|2441.26|2451.95|2440.45|32
1736181360000|2025-01-06 16:36:00|2451.94|2440.44|2448.86|2437.36|2451.94|2440.44|2448.86|2437.36|21
1736181370000|2025-01-06 16:36:10|2448.85|2437.35|2447.58|2436.08|2449.2|2437.7|2446.35|2434.85|31
1736181380000|2025-01-06 16:36:20|2447.51|2436.01|2447.89|2436.39|2447.89|2436.39|2446.32|2434.82|23
1736181390000|2025-01-06 16:36:30|2447.84|2436.34|2447.98|2436.48|2447.98|2436.48|2447.84|2436.34|8
1736181400000|2025-01-06 16:36:40|2447.94|2436.44|2449.25|2437.75|2449.25|2437.75|2447.87|2436.37|6
1736181420000|2025-01-06 16:37:00|2449.13|2437.63|2448.56|2437.06|2449.14|2437.64|2447.28|2435.78|24
1736181430000|2025-01-06 16:37:10|2448.4|2436.9|2449.18|2437.68|2449.18|2437.68|2447|2435.5|26
1736181440000|2025-01-06 16:37:20|2449.24|2437.74|2447.95|2436.45|2449.25|2437.75|2447.69|2436.19|19
1736181450000|2025-01-06 16:37:30|2448.09|2436.59|2448.22|2436.72|2448.74|2437.24|2447.79|2436.29|25
1736181460000|2025-01-06 16:37:40|2448.41|2436.91|2449.11|2437.61|2449.11|2437.61|2448.41|2436.91|20
1736181470000|2025-01-06 16:37:50|2449.05|2437.55|2448.47|2436.97|2449.05|2437.55|2448.46|2436.96|19
1736181480000|2025-01-06 16:38:00|2448.43|2436.93|2448.7|2437.2|2449.21|2437.71|2448.24|2436.74|35
1736181490000|2025-01-06 16:38:10|2448.65|2437.15|2448.46|2436.96|2448.96|2437.46|2448.39|2436.89|27
1736181500000|2025-01-06 16:38:20|2448.39|2436.89|2447.3|2435.8|2448.73|2437.23|2447.3|2435.8|23
1736181510000|2025-01-06 16:38:30|2447.28|2435.78|2448.04|2436.54|2448.68|2437.18|2446.67|2435.17|33
1736181520000|2025-01-06 16:38:40|2448.19|2436.69|2449.15|2437.65|2449.16|2437.66|2448.09|2436.59|20
1736181530000|2025-01-06 16:38:50|2449.16|2437.66|2449.25|2437.75|2449.25|2437.75|2448.91|2437.41|17
1736181540000|2025-01-06 16:39:00|2449.12|2437.62|2448.95|2437.45|2449.22|2437.72|2447.93|2436.43|30
1736181550000|2025-01-06 16:39:10|2448.86|2437.36|2448.46|2436.96|2448.91|2437.41|2447.97|2436.47|29
1736181560000|2025-01-06 16:39:20|2448.63|2437.13|2448.76|2437.26|2448.79|2437.29|2448.41|2436.91|27
1736181570000|2025-01-06 16:39:30|2448.61|2437.11|2449.45|2437.95|2449.45|2437.95|2448.43|2436.93|33
1736181580000|2025-01-06 16:39:40|2449.57|2438.07|2450.19|2438.69|2450.19|2438.69|2449.41|2437.91|26
1736181590000|2025-01-06 16:39:50|2450.15|2438.65|2450.19|2438.69|2450.19|2438.69|2450.15|2438.65|3
1736181600000|2025-01-06 16:40:00|2450.06|2438.56|2449.43|2437.93|2450.07|2438.57|2449.31|2437.81|31
1736181610000|2025-01-06 16:40:10|2449.44|2437.94|2449.54|2438.04|2449.93|2438.43|2449.43|2437.93|28
1736181620000|2025-01-06 16:40:20|2449.55|2438.05|2449.85|2438.35|2450.11|2438.61|2449.25|2437.75|26
1736181630000|2025-01-06 16:40:30|2449.84|2438.34|2450.19|2438.69|2450.19|2438.69|2449.7|2438.2|18
1736181640000|2025-01-06 16:40:40|2450.01|2438.51|2449.3|2437.8|2450.08|2438.58|2448.7|2437.2|31
1736181650000|2025-01-06 16:40:50|2449.28|2437.78|2448.96|2437.46|2449.36|2437.86|2448.91|2437.41|26
1736181660000|2025-01-06 16:41:00|2449.02|2437.52|2448.3|2436.8|2449.13|2437.63|2448.3|2436.8|27
1736181670000|2025-01-06 16:41:10|2448.25|2436.75|2449.39|2437.89|2449.7|2438.2|2448.18|2436.68|26
1736181680000|2025-01-06 16:41:20|2449.41|2437.91|2448.27|2436.77|2449.49|2437.99|2448.18|2436.68|24
1736181690000|2025-01-06 16:41:30|2448.38|2436.88|2448.18|2436.68|2448.41|2436.91|2448.18|2436.68|11
1736181700000|2025-01-06 16:41:40|2448.28|2436.78|2449.11|2437.61|2449.21|2437.71|2448.28|2436.78|12
1736181710000|2025-01-06 16:41:50|2449.09|2437.59|2448.65|2437.15|2449.48|2437.98|2448.57|2437.07|18
1736181720000|2025-01-06 16:42:00|2448.61|2437.11|2448.32|2436.82|2448.67|2437.17|2448.25|2436.75|22
1736181730000|2025-01-06 16:42:10|2448.27|2436.77|2448.18|2436.68|2448.35|2436.85|2448.18|2436.68|7
1736181740000|2025-01-06 16:42:20|2448.31|2436.81|2448.18|2436.68|2448.86|2437.36|2448.18|2436.68|14
1736181750000|2025-01-06 16:42:30|2446.89|2435.39|2445.3|2433.8|2446.89|2435.39|2445.3|2433.8|9
1736181760000|2025-01-06 16:42:40|2445.35|2433.85|2447.63|2436.13|2447.63|2436.13|2445.35|2433.85|32
1736181770000|2025-01-06 16:42:50|2448.25|2436.75|2446.32|2434.82|2448.25|2436.75|2446.32|2434.82|27
1736181780000|2025-01-06 16:43:00|2446.14|2434.64|2446.34|2434.84|2446.81|2435.31|2445.99|2434.49|25
1736181790000|2025-01-06 16:43:10|2446.35|2434.85|2445.61|2434.11|2446.35|2434.85|2445.61|2434.11|21
1736181800000|2025-01-06 16:43:20|2445.29|2433.79|2445.09|2433.59|2445.52|2434.02|2444.84|2433.34|31
1736181810000|2025-01-06 16:43:30|2445.07|2433.57|2442.16|2430.66|2445.49|2433.99|2441.66|2430.16|34
1736181820000|2025-01-06 16:43:40|2441.84|2430.34|2442.37|2430.87|2442.5|2431|2441.77|2430.27|29
1736181830000|2025-01-06 16:43:50|2442.49|2430.99|2443.67|2432.17|2444.14|2432.64|2441.84|2430.34|34
1736181840000|2025-01-06 16:44:00|2443.38|2431.88|2441.99|2430.49|2444.19|2432.69|2441.99|2430.49|25
1736181850000|2025-01-06 16:44:10|2442.01|2430.51|2441.27|2429.77|2442.01|2430.51|2441.03|2429.53|33
1736181860000|2025-01-06 16:44:20|2441.28|2429.78|2441.29|2429.79|2441.44|2429.94|2440.89|2429.39|27
1736181870000|2025-01-06 16:44:30|2441.28|2429.78|2439.73|2428.23|2441.43|2429.93|2439.33|2427.83|26
1736181880000|2025-01-06 16:44:40|2440.28|2428.78|2439.8|2428.3|2440.83|2429.33|2439.8|2428.3|26
1736181890000|2025-01-06 16:44:50|2439.79|2428.29|2439.67|2428.17|2439.83|2428.33|2439.18|2427.68|31
1736181900000|2025-01-06 16:45:00|2439.91|2428.41|2439.54|2428.04|2440.11|2428.61|2439.54|2428.04|26
1736181910000|2025-01-06 16:45:10|2439.47|2427.97|2439.1|2427.6|2439.55|2428.05|2438.88|2427.38|29
1736181920000|2025-01-06 16:45:20|2439.06|2427.56|2438.76|2427.26|2439.09|2427.59|2438.69|2427.19|25
1736181930000|2025-01-06 16:45:30|2438.72|2427.22|2439.21|2427.71|2439.32|2427.82|2438.69|2427.19|22
1736181940000|2025-01-06 16:45:40|2439|2427.5|2439.29|2427.79|2439.29|2427.79|2438.91|2427.41|18
1736181950000|2025-01-06 16:45:50|2439.17|2427.67|2439.19|2427.69|2439.29|2427.79|2439.06|2427.56|15
1736181960000|2025-01-06 16:46:00|2439.07|2427.57|2437.43|2425.93|2439.19|2427.69|2437.02|2425.52|25
1736181970000|2025-01-06 16:46:10|2437.49|2425.99|2438.94|2427.44|2439.05|2427.55|2437.17|2425.67|32
1736181980000|2025-01-06 16:46:20|2438.89|2427.39|2438.94|2427.44|2439.19|2427.69|2438.23|2426.73|23
1736181990000|2025-01-06 16:46:30|2438.98|2427.48|2438.81|2427.31|2439.29|2427.79|2438.33|2426.83|26
1736182000000|2025-01-06 16:46:40|2438.72|2427.22|2437.82|2426.32|2438.72|2427.22|2437.78|2426.28|26
1736182010000|2025-01-06 16:46:50|2437.81|2426.31|2437.01|2425.51|2437.83|2426.33|2436.95|2425.45|19
1736182020000|2025-01-06 16:47:00|2437|2425.5|2435.81|2424.31|2437.06|2425.56|2435.81|2424.31|31
1736182030000|2025-01-06 16:47:10|2435.69|2424.19|2434.29|2422.79|2435.69|2424.19|2434.29|2422.79|16
1736182040000|2025-01-06 16:47:20|2434.35|2422.85|2435.57|2424.07|2435.95|2424.45|2434.35|2422.85|34
1736182050000|2025-01-06 16:47:30|2435.52|2424.02|2433.9|2422.4|2435.52|2424.02|2433.9|2422.4|21
1736182060000|2025-01-06 16:47:40|2433.87|2422.37|2432.85|2421.35|2433.87|2422.37|2432.61|2421.11|15
1736182070000|2025-01-06 16:47:50|2432.78|2421.28|2432.9|2421.4|2434.23|2422.73|2432.78|2421.28|22
1736182080000|2025-01-06 16:48:00|2432.68|2421.18|2434.25|2422.75|2434.39|2422.89|2432.06|2420.56|32
1736182090000|2025-01-06 16:48:10|2434.13|2422.63|2432.51|2421.01|2434.13|2422.63|2432.15|2420.65|38
1736182100000|2025-01-06 16:48:20|2432.59|2421.09|2431.95|2420.45|2433.22|2421.72|2431.83|2420.33|34
1736182110000|2025-01-06 16:48:30|2431.91|2420.41|2432.57|2421.07|2433.14|2421.64|2430.93|2419.43|35
1736182120000|2025-01-06 16:48:40|2432.35|2420.85|2432.27|2420.77|2432.63|2421.13|2431.62|2420.12|35
1736182130000|2025-01-06 16:48:50|2432.33|2420.83|2429.94|2418.44|2432.38|2420.88|2429.94|2418.44|32
1736182140000|2025-01-06 16:49:00|2429.9|2418.4|2429.33|2417.83|2430.05|2418.55|2429.33|2417.83|12
1736182150000|2025-01-06 16:49:10|2429.22|2417.72|2428.75|2417.25|2429.22|2417.72|2428.75|2417.25|5
1736182160000|2025-01-06 16:49:20|2428.6|2417.1|2423.53|2412.03|2428.6|2417.1|2423.53|2412.03|9
1736182170000|2025-01-06 16:49:30|2422.62|2411.12|2421.71|2410.21|2422.62|2411.12|2421.71|2410.21|10
1736182180000|2025-01-06 16:49:40|2421.04|2409.54|2424.14|2412.64|2424.4|2412.9|2417.65|2406.15|33
1736182190000|2025-01-06 16:49:50|2424.08|2412.58|2425.17|2413.67|2425.89|2414.39|2424.08|2412.58|12
1736182200000|2025-01-06 16:50:00|2425.2|2413.7|2429.17|2417.67|2429.17|2417.67|2424.89|2413.39|20
1736182210000|2025-01-06 16:50:10|2429.38|2417.88|2429.55|2418.05|2430.27|2418.77|2428.05|2416.55|33
1736182220000|2025-01-06 16:50:20|2429.85|2418.35|2432.04|2420.54|2432.28|2420.78|2429.85|2418.35|32
1736182230000|2025-01-06 16:50:30|2432.03|2420.53|2430.09|2418.59|2432.32|2420.82|2429.81|2418.31|24
1736182240000|2025-01-06 16:50:40|2430.11|2418.61|2429.82|2418.32|2431.34|2419.84|2429.82|2418.32|23
1736182250000|2025-01-06 16:50:50|2429.7|2418.2|2427.92|2416.42|2429.74|2418.24|2427.46|2415.96|26
1736182260000|2025-01-06 16:51:00|2427.97|2416.47|2431.47|2419.97|2432.03|2420.53|2427.92|2416.42|34
1736182270000|2025-01-06 16:51:10|2431.8|2420.3|2432.75|2421.25|2432.75|2421.25|2431.63|2420.13|30
1736182280000|2025-01-06 16:51:20|2432.64|2421.14|2433.73|2422.23|2433.95|2422.45|2432.64|2421.14|20
1736182290000|2025-01-06 16:51:30|2433.95|2422.45|2433.95|2422.45|2433.95|2422.45|2433.95|2422.45|1
1736182300000|2025-01-06 16:51:40|2434.56|2423.06|2438.16|2426.66|2438.39|2426.89|2434.56|2423.06|12
1736182310000|2025-01-06 16:51:50|2438.11|2426.61|2440.13|2428.63|2440.13|2428.63|2438.11|2426.61|8
1736182320000|2025-01-06 16:52:00|2440.2|2428.7|2439.08|2427.58|2440.86|2429.36|2438.99|2427.49|20
1736182330000|2025-01-06 16:52:10|2439.05|2427.55|2438.03|2426.53|2439.05|2427.55|2437.53|2426.03|28
1736182340000|2025-01-06 16:52:20|2438|2426.5|2436.94|2425.44|2438.56|2427.06|2436.94|2425.44|36
1736182350000|2025-01-06 16:52:30|2436.88|2425.38|2437.14|2425.64|2437.93|2426.43|2436.48|2424.98|30
1736182360000|2025-01-06 16:52:40|2436.82|2425.32|2436.36|2424.86|2436.82|2425.32|2435.58|2424.08|34
1736182370000|2025-01-06 16:52:50|2436.29|2424.79|2436.75|2425.25|2436.99|2425.49|2436.16|2424.66|29
1736182380000|2025-01-06 16:53:00|2436.78|2425.28|2433.51|2422.01|2436.78|2425.28|2433.51|2422.01|12
1736182390000|2025-01-06 16:53:10|2433.59|2422.09|2435.03|2423.53|2435.03|2423.53|2432.67|2421.17|27
1736182400000|2025-01-06 16:53:20|2435.16|2423.66|2435.86|2424.36|2435.87|2424.37|2434.36|2422.86|31
1736182410000|2025-01-06 16:53:30|2436.06|2424.56|2437.31|2425.81|2437.31|2425.81|2436.06|2424.56|13
1736182420000|2025-01-06 16:53:40|2437.2|2425.7|2437|2425.5|2437.2|2425.7|2436.76|2425.26|19
1736182430000|2025-01-06 16:53:50|2437.12|2425.62|2437.31|2425.81|2437.31|2425.81|2436.91|2425.41|21
1736182450000|2025-01-06 16:54:10|2437.79|2426.29|2439.32|2427.82|2439.32|2427.82|2437.79|2426.29|4
1736182460000|2025-01-06 16:54:20|2439.21|2427.71|2438.7|2427.2|2439.32|2427.82|2438.7|2427.2|24
1736182470000|2025-01-06 16:54:30|2438.68|2427.18|2440.2|2428.7|2440.2|2428.7|2438.62|2427.12|15
1736182480000|2025-01-06 16:54:40|2440.47|2428.97|2441.67|2430.17|2441.85|2430.35|2440.47|2428.97|13
1736182490000|2025-01-06 16:54:50|2441.32|2429.82|2440.95|2429.45|2441.32|2429.82|2440.12|2428.62|29
1736182500000|2025-01-06 16:55:00|2440.79|2429.29|2439.86|2428.36|2441.9|2430.4|2439.86|2428.36|36
1736182510000|2025-01-06 16:55:10|2440.04|2428.54|2441.09|2429.59|2441.65|2430.15|2439.78|2428.28|28
1736182520000|2025-01-06 16:55:20|2441.08|2429.58|2440.93|2429.43|2441.43|2429.93|2440.74|2429.24|16
1736182530000|2025-01-06 16:55:30|2440.81|2429.31|2441.44|2429.94|2441.44|2429.94|2440.24|2428.74|26
1736182540000|2025-01-06 16:55:40|2441.65|2430.15|2442.57|2431.07|2442.69|2431.19|2441.45|2429.95|29
1736182550000|2025-01-06 16:55:50|2442.6|2431.1|2442.51|2431.01|2442.69|2431.19|2442.34|2430.84|21
1736182560000|2025-01-06 16:56:00|2442.41|2430.91|2445.88|2434.38|2445.88|2434.38|2442.41|2430.91|16
1736182580000|2025-01-06 16:56:20|2445.54|2434.04|2445.08|2433.58|2445.54|2434.04|2444.61|2433.11|19
1736182590000|2025-01-06 16:56:30|2445.15|2433.65|2445.09|2433.59|2445.4|2433.9|2444.92|2433.42|21
1736182600000|2025-01-06 16:56:40|2444.91|2433.41|2444.41|2432.91|2444.94|2433.44|2443.54|2432.04|27
1736182610000|2025-01-06 16:56:50|2444.15|2432.65|2443.66|2432.16|2444.28|2432.78|2443.18|2431.68|31
1736182620000|2025-01-06 16:57:00|2443.72|2432.22|2444.56|2433.06|2444.81|2433.31|2443.72|2432.22|31
1736182630000|2025-01-06 16:57:10|2444.62|2433.12|2444.58|2433.08|2445.31|2433.81|2444.58|2433.08|25
1736182640000|2025-01-06 16:57:20|2444.37|2432.87|2444.67|2433.17|2444.73|2433.23|2444.01|2432.51|20
1736182650000|2025-01-06 16:57:30|2444.68|2433.18|2445.22|2433.72|2445.74|2434.24|2444.68|2433.18|28
1736182660000|2025-01-06 16:57:40|2445.28|2433.78|2445.88|2434.38|2445.88|2434.38|2445.28|2433.78|10
1736182670000|2025-01-06 16:57:50|2445.86|2434.36|2447.2|2435.7|2447.2|2435.7|2445.35|2433.85|7
1736182700000|2025-01-06 16:58:20|2447|2435.5|2447.04|2435.54|2447.09|2435.59|2446.8|2435.3|13
1736182710000|2025-01-06 16:58:30|2446.99|2435.49|2446.77|2435.27|2446.99|2435.49|2446.07|2434.57|25
1736182720000|2025-01-06 16:58:40|2446.59|2435.09|2446.43|2434.93|2446.9|2435.4|2446.39|2434.89|32
1736182730000|2025-01-06 16:58:50|2446.5|2435|2444.43|2432.93|2446.58|2435.08|2444.43|2432.93|28
1736182740000|2025-01-06 16:59:00|2444.29|2432.79|2444.69|2433.19|2445.09|2433.59|2444.01|2432.51|25
1736182750000|2025-01-06 16:59:10|2444.56|2433.06|2445.08|2433.58|2445.61|2434.11|2444.56|2433.06|31
1736182760000|2025-01-06 16:59:20|2445.05|2433.55|2445.55|2434.05|2446.7|2435.2|2445.03|2433.53|27
1736182770000|2025-01-06 16:59:30|2445.71|2434.21|2445.29|2433.79|2445.99|2434.49|2445.02|2433.52|25
1736182780000|2025-01-06 16:59:40|2445.49|2433.99|2445.35|2433.85|2445.93|2434.43|2445.28|2433.78|22
1736182790000|2025-01-06 16:59:50|2445.3|2433.8|2444.63|2433.13|2445.3|2433.8|2444.52|2433.02|23
1736182800000|2025-01-06 17:00:00|2444.6|2433.1|2445.61|2434.11|2445.82|2434.32|2444.26|2432.76|35
1736182810000|2025-01-06 17:00:10|2445.55|2434.05|2443.34|2431.84|2445.69|2434.19|2443.23|2431.73|28
1736182820000|2025-01-06 17:00:20|2443.58|2432.08|2442.15|2430.65|2443.78|2432.28|2442.15|2430.65|17
1736182830000|2025-01-06 17:00:30|2440.87|2429.37|2436.47|2424.97|2440.87|2429.37|2436.47|2424.97|25
1736182840000|2025-01-06 17:00:40|2436.49|2424.99|2436.53|2425.03|2438.07|2426.57|2436.38|2424.88|37
1736182850000|2025-01-06 17:00:50|2436.65|2425.15|2434.4|2422.9|2437.47|2425.97|2434.4|2422.9|28
1736182860000|2025-01-06 17:01:00|2434.67|2423.17|2433.87|2422.37|2434.85|2423.35|2433.47|2421.97|38
1736182870000|2025-01-06 17:01:10|2433.75|2422.25|2436.25|2424.75|2437.1|2425.6|2433.75|2422.25|32
1736182880000|2025-01-06 17:01:20|2436.05|2424.55|2434.8|2423.3|2436.19|2424.69|2434.61|2423.11|22
1736182890000|2025-01-06 17:01:30|2434.67|2423.17|2434.36|2422.86|2435.34|2423.84|2434.36|2422.86|20
1736182900000|2025-01-06 17:01:40|2434.46|2422.96|2432.29|2420.79|2434.66|2423.16|2432.15|2420.65|18
1736182910000|2025-01-06 17:01:50|2431.73|2420.23|2432.83|2421.33|2432.9|2421.4|2431.62|2420.12|17
1736182920000|2025-01-06 17:02:00|2432.77|2421.27|2432.36|2420.86|2433.86|2422.36|2431.78|2420.28|36
1736182930000|2025-01-06 17:02:10|2431.97|2420.47|2432.1|2420.6|2432.51|2421.01|2431.49|2419.99|27
1736182940000|2025-01-06 17:02:20|2431.96|2420.46|2432.29|2420.79|2432.29|2420.79|2431.45|2419.95|29
1736182950000|2025-01-06 17:02:30|2433.83|2422.33|2435.56|2424.06|2436.04|2424.54|2433.83|2422.33|31
1736182960000|2025-01-06 17:02:40|2435.41|2423.91|2434.09|2422.59|2435.78|2424.28|2433.94|2422.44|31
1736182970000|2025-01-06 17:02:50|2434.15|2422.65|2434.06|2422.56|2434.75|2423.25|2433.62|2422.12|31
1736182980000|2025-01-06 17:03:00|2434.36|2422.86|2436.81|2425.31|2437.27|2425.77|2434.36|2422.86|34
1736182990000|2025-01-06 17:03:10|2436.65|2425.15|2435.25|2423.75|2436.65|2425.15|2435.25|2423.75|12
1736183000000|2025-01-06 17:03:20|2433.81|2422.31|2432.13|2420.63|2433.81|2422.31|2432.11|2420.61|17
1736183010000|2025-01-06 17:03:30|2432.39|2420.89|2431.99|2420.49|2433.28|2421.78|2431.9|2420.4|32
1736183020000|2025-01-06 17:03:40|2431.96|2420.46|2431.21|2419.71|2432.31|2420.81|2431.21|2419.71|25
1736183030000|2025-01-06 17:03:50|2431.45|2419.95|2431.43|2419.93|2432.43|2420.93|2431.4|2419.9|33
1736183040000|2025-01-06 17:04:00|2431.54|2420.04|2433.34|2421.84|2433.34|2421.84|2431.54|2420.04|16
1736183050000|2025-01-06 17:04:10|2433.11|2421.61|2432.41|2420.91|2433.11|2421.61|2432.41|2420.91|9
1736183060000|2025-01-06 17:04:20|2432.39|2420.89|2431.42|2419.92|2432.43|2420.93|2431.37|2419.87|34
1736183070000|2025-01-06 17:04:30|2431.41|2419.91|2431.36|2419.86|2431.42|2419.92|2431.21|2419.71|10
1736183080000|2025-01-06 17:04:40|2431.32|2419.82|2431.21|2419.71|2431.41|2419.91|2431.21|2419.71|9
1736183090000|2025-01-06 17:04:50|2431.17|2419.67|2427.17|2415.67|2431.17|2419.67|2427.17|2415.67|5
1736183100000|2025-01-06 17:05:00|2427.13|2415.63|2426.17|2414.67|2428.42|2416.92|2426.17|2414.67|36
1736183110000|2025-01-06 17:05:10|2426.06|2414.56|2424.12|2412.62|2426.6|2415.1|2424.12|2412.62|31
1736183120000|2025-01-06 17:05:20|2424.05|2412.55|2423.84|2412.34|2424.44|2412.94|2423.84|2412.34|26
1736183130000|2025-01-06 17:05:30|2423.85|2412.35|2425.57|2414.07|2425.57|2414.07|2423.85|2412.35|18
1736183140000|2025-01-06 17:05:40|2426.98|2415.48|2430.4|2418.9|2430.85|2419.35|2426.98|2415.48|29
1736183150000|2025-01-06 17:05:50|2430.48|2418.98|2428.11|2416.61|2430.65|2419.15|2428.03|2416.53|35
1736183160000|2025-01-06 17:06:00|2428.36|2416.86|2429.42|2417.92|2429.85|2418.35|2428.36|2416.86|36
1736183170000|2025-01-06 17:06:10|2429.31|2417.81|2426.11|2414.61|2429.42|2417.92|2425.61|2414.11|38
1736183180000|2025-01-06 17:06:20|2425.77|2414.27|2426.29|2414.79|2426.38|2414.88|2425.59|2414.09|26
1736183190000|2025-01-06 17:06:30|2426.35|2414.85|2427.49|2415.99|2427.49|2415.99|2426.04|2414.54|24
1736183200000|2025-01-06 17:06:40|2427.45|2415.95|2425.51|2414.01|2427.49|2415.99|2425.4|2413.9|32
1736183210000|2025-01-06 17:06:50|2425.42|2413.92|2425.43|2413.93|2426.06|2414.56|2425.14|2413.64|28
1736183220000|2025-01-06 17:07:00|2425.4|2413.9|2425.36|2413.86|2426.82|2415.32|2425.22|2413.72|28
1736183230000|2025-01-06 17:07:10|2425.41|2413.91|2425.72|2414.22|2425.72|2414.22|2424.76|2413.26|35
1736183240000|2025-01-06 17:07:20|2425.63|2414.13|2427.21|2415.71|2427.21|2415.71|2425.63|2414.13|25
1736183250000|2025-01-06 17:07:30|2427.17|2415.67|2427.49|2415.99|2427.49|2415.99|2427.17|2415.67|5
1736183260000|2025-01-06 17:07:40|2427.38|2415.88|2426.47|2414.97|2427.47|2415.97|2426.47|2414.97|25
1736183270000|2025-01-06 17:07:50|2426.57|2415.07|2426.38|2414.88|2426.88|2415.38|2426.09|2414.59|35
1736183280000|2025-01-06 17:08:00|2426.43|2414.93|2429.38|2417.88|2429.38|2417.88|2426.43|2414.93|27
1736183290000|2025-01-06 17:08:10|2429.36|2417.86|2430.97|2419.47|2430.97|2419.47|2428.99|2417.49|26
1736183300000|2025-01-06 17:08:20|2432.16|2420.66|2432.02|2420.52|2433.18|2421.68|2432.02|2420.52|21
1736183310000|2025-01-06 17:08:30|2431.2|2419.7|2430.6|2419.1|2431.48|2419.98|2430.49|2418.99|22
1736183320000|2025-01-06 17:08:40|2430.57|2419.07|2430.72|2419.22|2430.75|2419.25|2430.08|2418.58|34
1736183330000|2025-01-06 17:08:50|2430.75|2419.25|2430.75|2419.25|2430.75|2419.25|2429.87|2418.37|20
1736183340000|2025-01-06 17:09:00|2430.58|2419.08|2430.12|2418.62|2430.58|2419.08|2429.85|2418.35|11
1736183350000|2025-01-06 17:09:10|2430.08|2418.58|2432.21|2420.71|2432.21|2420.71|2430.08|2418.58|12
1736183360000|2025-01-06 17:09:20|2432.06|2420.56|2432.21|2420.71|2432.21|2420.71|2431.52|2420.02|6
1736183370000|2025-01-06 17:09:30|2432.77|2421.27|2433.32|2421.82|2433.34|2421.84|2432.77|2421.27|6
1736183380000|2025-01-06 17:09:40|2433.34|2421.84|2432.54|2421.04|2433.34|2421.84|2432.51|2421.01|20
1736183390000|2025-01-06 17:09:50|2432.53|2421.03|2432.39|2420.89|2433|2421.5|2431.74|2420.24|31
1736183400000|2025-01-06 17:10:00|2432.69|2421.19|2432.39|2420.89|2432.73|2421.23|2430.68|2419.18|34
1736183410000|2025-01-06 17:10:10|2431.83|2420.33|2431.56|2420.06|2432.65|2421.15|2431.31|2419.81|35
1736183420000|2025-01-06 17:10:20|2431.84|2420.34|2431.17|2419.67|2433.04|2421.54|2431.17|2419.67|32
1736183430000|2025-01-06 17:10:30|2431.08|2419.58|2430.89|2419.39|2431.08|2419.58|2430.13|2418.63|32
1736183440000|2025-01-06 17:10:40|2431.07|2419.57|2427.93|2416.43|2431.07|2419.57|2427.12|2415.62|31
1736183450000|2025-01-06 17:10:50|2427.74|2416.24|2427.38|2415.88|2428.19|2416.69|2427.04|2415.54|22
1736183460000|2025-01-06 17:11:00|2427.62|2416.12|2426.37|2414.87|2428.4|2416.9|2425.84|2414.34|37
1736183470000|2025-01-06 17:11:10|2426.36|2414.86|2424.82|2413.32|2426.76|2415.26|2424.32|2412.82|19
1736183480000|2025-01-06 17:11:20|2425.05|2413.55|2426.66|2415.16|2426.66|2415.16|2424.71|2413.21|32
1736183490000|2025-01-06 17:11:30|2426.63|2415.13|2427.88|2416.38|2427.88|2416.38|2426.6|2415.1|29
1736183500000|2025-01-06 17:11:40|2427.76|2416.26|2426.74|2415.24|2427.82|2416.32|2426.72|2415.22|28
1736183510000|2025-01-06 17:11:50|2426.75|2415.25|2426.28|2414.78|2426.93|2415.43|2426.03|2414.53|21
1736183520000|2025-01-06 17:12:00|2426.29|2414.79|2426.66|2415.16|2426.82|2415.32|2425.62|2414.12|27
1736183530000|2025-01-06 17:12:10|2426.51|2415.01|2427.73|2416.23|2428.12|2416.62|2426.37|2414.87|35
1736183540000|2025-01-06 17:12:20|2426.84|2415.34|2426.28|2414.78|2426.84|2415.34|2426.07|2414.57|33
1736183550000|2025-01-06 17:12:30|2426.34|2414.84|2425.57|2414.07|2426.51|2415.01|2425.57|2414.07|30
1736183560000|2025-01-06 17:12:40|2425.55|2414.05|2424.87|2413.37|2425.82|2414.32|2424.32|2412.82|28
1736183570000|2025-01-06 17:12:50|2425.04|2413.54|2425.79|2414.29|2426.09|2414.59|2425.02|2413.52|32
1736183580000|2025-01-06 17:13:00|2425.97|2414.47|2424.13|2412.63|2426.66|2415.16|2424.13|2412.63|33
1736183590000|2025-01-06 17:13:10|2424.09|2412.59|2424.17|2412.67|2424.31|2412.81|2423.96|2412.46|32
1736183600000|2025-01-06 17:13:20|2424.19|2412.69|2424.14|2412.64|2424.27|2412.77|2424.11|2412.61|21
1736183610000|2025-01-06 17:13:30|2424.13|2412.63|2424.7|2413.2|2425.39|2413.89|2424.13|2412.63|27
1736183620000|2025-01-06 17:13:40|2424.64|2413.14|2424.39|2412.89|2424.7|2413.2|2424.03|2412.53|25
1736183630000|2025-01-06 17:13:50|2424.38|2412.88|2426.37|2414.87|2426.46|2414.96|2424.34|2412.84|30
1736183640000|2025-01-06 17:14:00|2426.43|2414.93|2423.84|2412.34|2426.43|2414.93|2423.84|2412.34|29
1736183650000|2025-01-06 17:14:10|2422.78|2411.28|2421.71|2410.21|2422.78|2411.28|2421.71|2410.21|2
1736183660000|2025-01-06 17:14:20|2421.04|2409.54|2421.78|2410.28|2422.11|2410.61|2420.79|2409.29|24
1736183670000|2025-01-06 17:14:30|2421.87|2410.37|2421.47|2409.97|2422.4|2410.9|2421.47|2409.97|32
1736183680000|2025-01-06 17:14:40|2421.79|2410.29|2422.26|2410.76|2423.12|2411.62|2421.79|2410.29|27
1736183690000|2025-01-06 17:14:50|2422.27|2410.77|2421.64|2410.14|2422.27|2410.77|2421.23|2409.73|28
1736183700000|2025-01-06 17:15:00|2421.78|2410.28|2424.42|2412.92|2424.42|2412.92|2421.78|2410.28|37
1736183710000|2025-01-06 17:15:10|2424.59|2413.09|2424.07|2412.57|2424.81|2413.31|2424.07|2412.57|17
1736183720000|2025-01-06 17:15:20|2424.22|2412.72|2422.3|2410.8|2424.22|2412.72|2421.96|2410.46|32
1736183730000|2025-01-06 17:15:30|2422.38|2410.88|2421.95|2410.45|2422.71|2411.21|2421.91|2410.41|32
1736183740000|2025-01-06 17:15:40|2421.94|2410.44|2421.58|2410.08|2422.43|2410.93|2421.58|2410.08|34
1736183750000|2025-01-06 17:15:50|2421.4|2409.9|2421.77|2410.27|2421.91|2410.41|2421.3|2409.8|19
1736183760000|2025-01-06 17:16:00|2421.75|2410.25|2421.45|2409.95|2421.75|2410.25|2421.3|2409.8|14
1736183770000|2025-01-06 17:16:10|2421.44|2409.94|2421.3|2409.8|2421.44|2409.94|2421.3|2409.8|5
1736183780000|2025-01-06 17:16:20|2421.4|2409.9|2422.22|2410.72|2422.22|2410.72|2420.44|2408.94|23
1736183790000|2025-01-06 17:16:30|2422.27|2410.77|2421.41|2409.91|2422.27|2410.77|2420.55|2409.05|27
1736183800000|2025-01-06 17:16:40|2421.47|2409.97|2420.43|2408.93|2421.47|2409.97|2420.43|2408.93|25
1736183810000|2025-01-06 17:16:50|2420.37|2408.87|2420.37|2408.87|2420.42|2408.92|2420.37|2408.87|3
1736183820000|2025-01-06 17:17:00|2420.42|2408.92|2421.48|2409.98|2421.51|2410.01|2420.37|2408.87|9
1736183830000|2025-01-06 17:17:10|2421.39|2409.89|2421.27|2409.77|2421.59|2410.09|2421.21|2409.71|24
1736183840000|2025-01-06 17:17:20|2420.73|2409.23|2420.37|2408.87|2420.73|2409.23|2420.37|2408.87|8
1736183860000|2025-01-06 17:17:40|2420.42|2408.92|2420.37|2408.87|2420.65|2409.15|2420.37|2408.87|18
1736183870000|2025-01-06 17:17:50|2420.4|2408.9|2420.57|2409.07|2420.57|2409.07|2420.38|2408.88|10
1736183880000|2025-01-06 17:18:00|2420.61|2409.11|2420.65|2409.15|2420.75|2409.25|2420.52|2409.02|12
1736183890000|2025-01-06 17:18:10|2420.6|2409.1|2419.7|2408.2|2420.6|2409.1|2419.7|2408.2|31
1736183900000|2025-01-06 17:18:20|2419.73|2408.23|2418.7|2407.2|2419.91|2408.41|2418.4|2406.9|28
1736183910000|2025-01-06 17:18:30|2418.75|2407.25|2417.75|2406.25|2418.75|2407.25|2417.71|2406.21|15
1736183920000|2025-01-06 17:18:40|2417.6|2406.1|2415.99|2404.49|2417.6|2406.1|2415.86|2404.36|23
1736183930000|2025-01-06 17:18:50|2416|2404.5|2416.29|2404.79|2417.05|2405.55|2416|2404.5|37
1736183940000|2025-01-06 17:19:00|2416.38|2404.88|2415.75|2404.25|2416.53|2405.03|2415.46|2403.96|30
1736183950000|2025-01-06 17:19:10|2415.7|2404.2|2415.16|2403.66|2416.25|2404.75|2415.16|2403.66|13
1736183960000|2025-01-06 17:19:20|2415.27|2403.77|2415.42|2403.92|2415.75|2404.25|2415.27|2403.77|15
1736183970000|2025-01-06 17:19:30|2415.43|2403.93|2415.81|2404.31|2415.81|2404.31|2415.34|2403.84|31
1736183980000|2025-01-06 17:19:40|2415.94|2404.44|2416.62|2405.12|2416.69|2405.19|2415.33|2403.83|20
1736183990000|2025-01-06 17:19:50|2416.68|2405.18|2417.04|2405.54|2417.25|2405.75|2416.29|2404.79|28
1736184000000|2025-01-06 17:20:00|2417.1|2405.6|2418.84|2407.34|2418.84|2407.34|2416.79|2405.29|30
1736184010000|2025-01-06 17:20:10|2419.08|2407.58|2419.17|2407.67|2420.61|2409.11|2419.02|2407.52|34
1736184020000|2025-01-06 17:20:20|2419.14|2407.64|2418.15|2406.65|2419.14|2407.64|2417.57|2406.07|32
1736184030000|2025-01-06 17:20:30|2418.28|2406.78|2416.82|2405.32|2418.28|2406.78|2416.6|2405.1|32
1736184040000|2025-01-06 17:20:40|2416.99|2405.49|2416.96|2405.46|2417.35|2405.85|2416.3|2404.8|34
1736184050000|2025-01-06 17:20:50|2416.84|2405.34|2419.65|2408.15|2419.65|2408.15|2416.71|2405.21|26
1736184060000|2025-01-06 17:21:00|2419.58|2408.08|2419.15|2407.65|2419.58|2408.08|2418.45|2406.95|32
1736184070000|2025-01-06 17:21:10|2419.09|2407.59|2420.41|2408.91|2420.52|2409.02|2418.85|2407.35|33
1736184080000|2025-01-06 17:21:20|2420.39|2408.89|2419.92|2408.42|2420.41|2408.91|2419.35|2407.85|26
1736184090000|2025-01-06 17:21:30|2420.04|2408.54|2420.86|2409.36|2420.86|2409.36|2420.04|2408.54|27
1736184100000|2025-01-06 17:21:40|2420.94|2409.44|2421.67|2410.17|2421.67|2410.17|2420.94|2409.44|9
1736184110000|2025-01-06 17:21:50|2421.78|2410.28|2425.53|2414.03|2425.53|2414.03|2421.78|2410.28|16
1736184120000|2025-01-06 17:22:00|2425.44|2413.94|2425.63|2414.13|2425.63|2414.13|2425.44|2413.94|5
1736184130000|2025-01-06 17:22:10|2425.82|2414.32|2427.46|2415.96|2427.46|2415.96|2425.82|2414.32|5
1736184140000|2025-01-06 17:22:20|2427.61|2416.11|2428.68|2417.18|2428.68|2417.18|2427.61|2416.11|5
1736184160000|2025-01-06 17:22:40|2428.38|2416.88|2428.56|2417.06|2428.71|2417.21|2427.88|2416.38|28
1736184170000|2025-01-06 17:22:50|2428.6|2417.1|2428.66|2417.16|2428.71|2417.21|2428.49|2416.99|15
1736184180000|2025-01-06 17:23:00|2428.71|2417.21|2428.75|2417.25|2428.75|2417.25|2428.71|2417.21|8
1736184220000|2025-01-06 17:23:40|2428.67|2417.17|2428.75|2417.25|2428.75|2417.25|2428.67|2417.17|2
1736184250000|2025-01-06 17:24:10|2428.57|2417.07|2428.54|2417.04|2428.75|2417.25|2428.1|2416.6|23
1736184260000|2025-01-06 17:24:20|2428.66|2417.16|2428.48|2416.98|2428.75|2417.25|2428.28|2416.78|26
1736184270000|2025-01-06 17:24:30|2428.51|2417.01|2428.62|2417.12|2428.75|2417.25|2428.51|2417.01|20
1736184280000|2025-01-06 17:24:40|2428.63|2417.13|2428.31|2416.81|2428.75|2417.25|2428.26|2416.76|18
1736184290000|2025-01-06 17:24:50|2428.29|2416.79|2427.12|2415.62|2428.42|2416.92|2427.05|2415.55|30
1736184300000|2025-01-06 17:25:00|2427.23|2415.73|2428.41|2416.91|2428.58|2417.08|2427.07|2415.57|32
1736184310000|2025-01-06 17:25:10|2428.4|2416.9|2426.87|2415.37|2428.75|2417.25|2426.75|2415.25|28
1736184320000|2025-01-06 17:25:20|2426.8|2415.3|2428.05|2416.55|2428.3|2416.8|2426.61|2415.11|28
1736184330000|2025-01-06 17:25:30|2427.96|2416.46|2426.66|2415.16|2427.96|2416.46|2426.66|2415.16|25
1736184340000|2025-01-06 17:25:40|2426.57|2415.07|2424.67|2413.17|2426.57|2415.07|2424.67|2413.17|31
1736184350000|2025-01-06 17:25:50|2424.53|2413.03|2424.5|2413|2424.78|2413.28|2424.35|2412.85|28
1736184360000|2025-01-06 17:26:00|2424.62|2413.12|2424.39|2412.89|2424.82|2413.32|2424.27|2412.77|27
1736184370000|2025-01-06 17:26:10|2424.79|2413.29|2423.52|2412.02|2424.86|2413.36|2423.52|2412.02|27
1736184380000|2025-01-06 17:26:20|2423.33|2411.83|2424.09|2412.59|2424.85|2413.35|2422.53|2411.03|35
1736184390000|2025-01-06 17:26:30|2424.17|2412.67|2423.76|2412.26|2424.17|2412.67|2423.02|2411.52|36
1736184400000|2025-01-06 17:26:40|2423.88|2412.38|2422.15|2410.65|2423.89|2412.39|2422.15|2410.65|27
1736184410000|2025-01-06 17:26:50|2422.1|2410.6|2421.35|2409.85|2422.23|2410.73|2421.12|2409.62|30
1736184420000|2025-01-06 17:27:00|2421.34|2409.84|2419.11|2407.61|2421.34|2409.84|2419.04|2407.54|31
1736184430000|2025-01-06 17:27:10|2419.1|2407.6|2420.61|2409.11|2420.69|2409.19|2419.1|2407.6|32
1736184440000|2025-01-06 17:27:20|2420.57|2409.07|2421.2|2409.7|2421.71|2410.21|2420.33|2408.83|24
1736184450000|2025-01-06 17:27:30|2421.34|2409.84|2421.99|2410.49|2422.77|2411.27|2421.34|2409.84|21
1736184460000|2025-01-06 17:27:40|2422.08|2410.58|2422.76|2411.26|2423.07|2411.57|2421.87|2410.37|21
1736184470000|2025-01-06 17:27:50|2422.64|2411.14|2422.19|2410.69|2422.66|2411.16|2421.7|2410.2|30
1736184480000|2025-01-06 17:28:00|2421.84|2410.34|2420.37|2408.87|2421.84|2410.34|2420.36|2408.86|34
1736184490000|2025-01-06 17:28:10|2420.33|2408.83|2420.82|2409.32|2420.93|2409.43|2420.33|2408.83|21
1736184500000|2025-01-06 17:28:20|2420.88|2409.38|2420.85|2409.35|2421.6|2410.1|2420.83|2409.33|20
1736184510000|2025-01-06 17:28:30|2420.77|2409.27|2418.18|2406.68|2421.18|2409.68|2418.18|2406.68|33
1736184520000|2025-01-06 17:28:40|2418.07|2406.57|2415.63|2404.13|2418.19|2406.69|2415.63|2404.13|21
1736184530000|2025-01-06 17:28:50|2415.49|2403.99|2415.79|2404.29|2415.86|2404.36|2415.19|2403.69|23
1736184540000|2025-01-06 17:29:00|2415.61|2404.11|2416.35|2404.85|2416.37|2404.87|2415.56|2404.06|28
1736184550000|2025-01-06 17:29:10|2416.43|2404.93|2415.4|2403.9|2416.56|2405.06|2415.22|2403.72|27
1736184560000|2025-01-06 17:29:20|2415.39|2403.89|2415.16|2403.66|2415.39|2403.89|2415.16|2403.66|11
1736184570000|2025-01-06 17:29:30|2415.4|2403.9|2415.21|2403.71|2416.36|2404.86|2415.16|2403.66|25
1736184580000|2025-01-06 17:29:40|2415.28|2403.78|2415.49|2403.99|2415.57|2404.07|2415.19|2403.69|24
1736184590000|2025-01-06 17:29:50|2415.48|2403.98|2415.16|2403.66|2415.48|2403.98|2415.16|2403.66|8
1736184600000|2025-01-06 17:30:00|2415.23|2403.73|2415.16|2403.66|2415.27|2403.77|2415.16|2403.66|6
1736184610000|2025-01-06 17:30:10|2415.24|2403.74|2415.79|2404.29|2416.37|2404.87|2415.24|2403.74|29
1736184620000|2025-01-06 17:30:20|2415.77|2404.27|2416.09|2404.59|2416.23|2404.73|2415.6|2404.1|25
1736184630000|2025-01-06 17:30:30|2416.32|2404.82|2416.07|2404.57|2416.57|2405.07|2415.74|2404.24|19
1736184640000|2025-01-06 17:30:40|2415.98|2404.48|2416.56|2405.06|2416.56|2405.06|2415.98|2404.48|7
1736184660000|2025-01-06 17:31:00|2416.57|2405.07|2416.68|2405.18|2416.81|2405.31|2416.56|2405.06|16
1736184670000|2025-01-06 17:31:10|2416.76|2405.26|2416.56|2405.06|2417.07|2405.57|2416.56|2405.06|28
1736184680000|2025-01-06 17:31:20|2415.86|2404.36|2415.65|2404.15|2415.86|2404.36|2415.16|2403.66|14
1736184690000|2025-01-06 17:31:30|2415.68|2404.18|2415.78|2404.28|2416.29|2404.79|2415.51|2404.01|20
1736184700000|2025-01-06 17:31:40|2415.74|2404.24|2415.4|2403.9|2415.78|2404.28|2415.2|2403.7|19
1736184710000|2025-01-06 17:31:50|2415.5|2404|2415.52|2404.02|2415.74|2404.24|2415.38|2403.88|23
1736184720000|2025-01-06 17:32:00|2415.44|2403.94|2413.65|2402.15|2415.44|2403.94|2413.5|2402|12
1736184730000|2025-01-06 17:32:10|2413.91|2402.41|2413.04|2401.54|2414.02|2402.52|2412.84|2401.34|28
1736184740000|2025-01-06 17:32:20|2413.5|2402|2412.61|2401.11|2413.92|2402.42|2412.41|2400.91|24
1736184750000|2025-01-06 17:32:30|2412.59|2401.09|2412.6|2401.1|2413.3|2401.8|2412.53|2401.03|28
1736184760000|2025-01-06 17:32:40|2412.59|2401.09|2413.72|2402.22|2413.72|2402.22|2412.41|2400.91|22
1736184770000|2025-01-06 17:32:50|2413.25|2401.75|2412.81|2401.31|2413.49|2401.99|2412.56|2401.06|35
1736184780000|2025-01-06 17:33:00|2412.98|2401.48|2412.86|2401.36|2413.15|2401.65|2412.55|2401.05|14
1736184790000|2025-01-06 17:33:10|2412.89|2401.39|2414.75|2403.25|2414.94|2403.44|2412.89|2401.39|29
1736184800000|2025-01-06 17:33:20|2414.8|2403.3|2415.39|2403.89|2415.39|2403.89|2414.18|2402.68|23
1736184830000|2025-01-06 17:33:50|2415.47|2403.97|2416.56|2405.06|2416.56|2405.06|2415.47|2403.97|6
1736184850000|2025-01-06 17:34:10|2416.23|2404.73|2416.3|2404.8|2416.3|2404.8|2416.23|2404.73|2
1736184860000|2025-01-06 17:34:20|2416.19|2404.69|2416.35|2404.85|2416.35|2404.85|2415.38|2403.88|30
1736184870000|2025-01-06 17:34:30|2416.34|2404.84|2416.49|2404.99|2416.55|2405.05|2415.58|2404.08|23
1736184880000|2025-01-06 17:34:40|2416.4|2404.9|2416.33|2404.83|2416.56|2405.06|2416.16|2404.66|20
1736184890000|2025-01-06 17:34:50|2416.32|2404.82|2415.69|2404.19|2416.35|2404.85|2415.53|2404.03|27
1736184900000|2025-01-06 17:35:00|2415.52|2404.02|2415.2|2403.7|2415.59|2404.09|2415.2|2403.7|13
1736184910000|2025-01-06 17:35:10|2415.19|2403.69|2414.06|2402.56|2415.19|2403.69|2414.06|2402.56|26
1736184920000|2025-01-06 17:35:20|2413.93|2402.43|2412.96|2401.46|2413.93|2402.43|2412.96|2401.46|27
1736184930000|2025-01-06 17:35:30|2412.73|2401.23|2412.44|2400.94|2412.83|2401.33|2412.35|2400.85|22
1736184940000|2025-01-06 17:35:40|2412.42|2400.92|2412.26|2400.76|2412.68|2401.18|2412.26|2400.76|32
1736184950000|2025-01-06 17:35:50|2412.23|2400.73|2412.15|2400.65|2412.38|2400.88|2412.15|2400.65|20
1736184960000|2025-01-06 17:36:00|2411.95|2400.45|2411.75|2400.25|2411.95|2400.45|2411.75|2400.25|2
1736184970000|2025-01-06 17:36:10|2411.66|2400.16|2410.51|2399.01|2411.66|2400.16|2410.51|2399.01|6
1736184980000|2025-01-06 17:36:20|2410.32|2398.82|2408.72|2397.22|2410.32|2398.82|2407.39|2395.89|26
1736184990000|2025-01-06 17:36:30|2408.68|2397.18|2408.66|2397.16|2408.75|2397.25|2408.46|2396.96|27
1736185000000|2025-01-06 17:36:40|2408.72|2397.22|2409.17|2397.67|2409.26|2397.76|2408.52|2397.02|30
1736185010000|2025-01-06 17:36:50|2409.36|2397.86|2410.46|2398.96|2410.5|2399|2409.36|2397.86|33
1736185020000|2025-01-06 17:37:00|2410.7|2399.2|2408.56|2397.06|2410.7|2399.2|2408.51|2397.01|31
1736185030000|2025-01-06 17:37:10|2407.96|2396.46|2408.31|2396.81|2408.49|2396.99|2407.66|2396.16|29
1736185040000|2025-01-06 17:37:20|2408.38|2396.88|2407.77|2396.27|2408.4|2396.9|2407.77|2396.27|20
1736185050000|2025-01-06 17:37:30|2407.53|2396.03|2407.75|2396.25|2408.8|2397.3|2407.21|2395.71|33
1736185060000|2025-01-06 17:37:40|2407.61|2396.11|2407.25|2395.75|2407.88|2396.38|2407.23|2395.73|28
1736185070000|2025-01-06 17:37:50|2407.29|2395.79|2407.2|2395.7|2407.7|2396.2|2406.8|2395.3|19
1736185080000|2025-01-06 17:38:00|2407.19|2395.69|2406.72|2395.22|2407.63|2396.13|2406.72|2395.22|19
1736185090000|2025-01-06 17:38:10|2406.31|2394.81|2405.9|2394.4|2406.31|2394.81|2405.9|2394.4|7
1736185100000|2025-01-06 17:38:20|2405.93|2394.43|2406.21|2394.71|2406.21|2394.71|2405.93|2394.43|4
1736185110000|2025-01-06 17:38:30|2406.32|2394.82|2406.65|2395.15|2406.86|2395.36|2406.19|2394.69|23
1736185120000|2025-01-06 17:38:40|2406.87|2395.37|2406.97|2395.47|2406.97|2395.47|2406.87|2395.37|3
1736185140000|2025-01-06 17:39:00|2406.83|2395.33|2405.9|2394.4|2406.83|2395.33|2405.9|2394.4|10
1736185160000|2025-01-06 17:39:20|2405.32|2393.82|2404.75|2393.25|2405.32|2393.82|2404.75|2393.25|2
1736185170000|2025-01-06 17:39:30|2404.52|2393.02|2403.98|2392.48|2404.52|2393.02|2403.98|2392.48|4
1736185180000|2025-01-06 17:39:40|2403.23|2391.73|2402.53|2391.03|2403.23|2391.73|2402.48|2390.98|12
1736185190000|2025-01-06 17:39:50|2402.58|2391.08|2401.94|2390.44|2402.92|2391.42|2401.47|2389.97|28
1736185200000|2025-01-06 17:40:00|2401.88|2390.38|2401.41|2389.91|2402.37|2390.87|2401.41|2389.91|21
1736185210000|2025-01-06 17:40:10|2400.75|2389.25|2399|2387.5|2400.75|2389.25|2399|2387.5|9
1736185220000|2025-01-06 17:40:20|2398.83|2387.33|2398.31|2386.81|2399.15|2387.65|2397.73|2386.23|14
1736185230000|2025-01-06 17:40:30|2397.95|2386.45|2397.73|2386.23|2397.98|2386.48|2397.73|2386.23|6
1736185240000|2025-01-06 17:40:40|2397.06|2385.56|2396.39|2384.89|2397.06|2385.56|2396.39|2384.89|2
1736185250000|2025-01-06 17:40:50|2395.27|2383.77|2396.4|2384.9|2396.48|2384.98|2394.19|2382.69|26
1736185260000|2025-01-06 17:41:00|2395.81|2384.31|2395|2383.5|2397.55|2386.05|2394.69|2383.19|34
1736185270000|2025-01-06 17:41:10|2394.79|2383.29|2394.71|2383.21|2396.13|2384.63|2394.31|2382.81|33
1736185280000|2025-01-06 17:41:20|2394.65|2383.15|2393.26|2381.76|2394.66|2383.16|2393.25|2381.75|25
1736185290000|2025-01-06 17:41:30|2393.25|2381.75|2393.29|2381.79|2393.92|2382.42|2393.25|2381.75|13
1736185300000|2025-01-06 17:41:40|2393.25|2381.75|2393.25|2381.75|2393.25|2381.75|2393.25|2381.75|1
1736185310000|2025-01-06 17:41:50|2393.06|2381.56|2392.19|2380.69|2393.06|2381.56|2392.19|2380.69|4
1736185320000|2025-01-06 17:42:00|2392.08|2380.58|2387.83|2376.33|2392.08|2380.58|2387.83|2376.33|12
1736185330000|2025-01-06 17:42:10|2387.63|2376.13|2387.44|2375.94|2387.63|2376.13|2387.44|2375.94|2
1736185350000|2025-01-06 17:42:30|2387.07|2375.57|2387.31|2375.81|2388|2376.5|2386.7|2375.2|27
1736185360000|2025-01-06 17:42:40|2387.14|2375.64|2389.12|2377.62|2389.75|2378.25|2386.84|2375.34|25
1736185370000|2025-01-06 17:42:50|2388.95|2377.45|2387.09|2375.59|2388.95|2377.45|2386.8|2375.3|34
1736185380000|2025-01-06 17:43:00|2387.11|2375.61|2386.69|2375.19|2388.16|2376.66|2386.69|2375.19|25
1736185390000|2025-01-06 17:43:10|2386.6|2375.1|2386.51|2375.01|2386.6|2375.1|2386.51|2375.01|2
1736185410000|2025-01-06 17:43:30|2386.6|2375.1|2386.22|2374.72|2386.61|2375.11|2386.02|2374.52|17
1736185420000|2025-01-06 17:43:40|2386.21|2374.71|2385.75|2374.25|2386.38|2374.88|2385.75|2374.25|33
1736185440000|2025-01-06 17:44:00|2385.83|2374.33|2389.12|2377.62|2389.12|2377.62|2385.83|2374.33|13
1736185450000|2025-01-06 17:44:10|2389.61|2378.11|2387.04|2375.54|2389.61|2378.11|2387.04|2375.54|28
1736185460000|2025-01-06 17:44:20|2387.18|2375.68|2387.73|2376.23|2388.82|2377.32|2387.18|2375.68|31
1736185470000|2025-01-06 17:44:30|2388.3|2376.8|2389.61|2378.11|2389.61|2378.11|2387.68|2376.18|22
1736185480000|2025-01-06 17:44:40|2389.42|2377.92|2389.9|2378.4|2389.9|2378.4|2389.42|2377.92|4
1736185490000|2025-01-06 17:44:50|2390.83|2379.33|2389.64|2378.14|2391.12|2379.62|2389.33|2377.83|29
1736185500000|2025-01-06 17:45:00|2389.62|2378.12|2387.89|2376.39|2389.62|2378.12|2386.65|2375.15|32
1736185510000|2025-01-06 17:45:10|2387.73|2376.23|2385.75|2374.25|2387.73|2376.23|2385.75|2374.25|13
1736185540000|2025-01-06 17:45:40|2386|2374.5|2386.2|2374.7|2386.46|2374.96|2385.97|2374.47|7
1736185550000|2025-01-06 17:45:50|2386.58|2375.08|2390.64|2379.14|2390.64|2379.14|2386.47|2374.97|15
1736185560000|2025-01-06 17:46:00|2390.96|2379.46|2390.76|2379.26|2391.02|2379.52|2388.66|2377.16|35
1736185570000|2025-01-06 17:46:10|2390.74|2379.24|2390.4|2378.9|2391.14|2379.64|2389.88|2378.38|28
1736185580000|2025-01-06 17:46:20|2390.62|2379.12|2391|2379.5|2391.14|2379.64|2390.62|2379.12|16
1736185590000|2025-01-06 17:46:30|2391.03|2379.53|2393.46|2381.96|2393.46|2381.96|2391.03|2379.53|10
1736185600000|2025-01-06 17:46:40|2393.24|2381.74|2393.32|2381.82|2393.46|2381.96|2393.14|2381.64|24
1736185610000|2025-01-06 17:46:50|2393.34|2381.84|2393.18|2381.68|2393.46|2381.96|2393.16|2381.66|19
1736185620000|2025-01-06 17:47:00|2393.25|2381.75|2393.17|2381.67|2393.25|2381.75|2392.78|2381.28|10
1736185630000|2025-01-06 17:47:10|2393.18|2381.68|2393.34|2381.84|2393.46|2381.96|2393.18|2381.68|4
1736185640000|2025-01-06 17:47:20|2393.23|2381.73|2393.46|2381.96|2393.46|2381.96|2392.92|2381.42|24
1736185660000|2025-01-06 17:47:40|2393.73|2382.23|2395.53|2384.03|2395.53|2384.03|2393.73|2382.23|4
1736185680000|2025-01-06 17:48:00|2395.64|2384.14|2393.42|2381.92|2395.75|2384.25|2393.12|2381.62|24
1736185690000|2025-01-06 17:48:10|2393.16|2381.66|2392.98|2381.48|2393.74|2382.24|2392.34|2380.84|26
1736185700000|2025-01-06 17:48:20|2393.16|2381.66|2394.86|2383.36|2394.9|2383.4|2393.16|2381.66|29
1736185710000|2025-01-06 17:48:30|2394.71|2383.21|2394.01|2382.51|2394.71|2383.21|2394.01|2382.51|10
1736185730000|2025-01-06 17:48:50|2394.13|2382.63|2394.33|2382.83|2394.33|2382.83|2394.01|2382.51|26
1736185740000|2025-01-06 17:49:00|2394.76|2383.26|2394.95|2383.45|2394.95|2383.45|2394.75|2383.25|16
1736185750000|2025-01-06 17:49:10|2395.75|2384.25|2395.72|2384.22|2395.75|2384.25|2395.45|2383.95|10
1736185760000|2025-01-06 17:49:20|2395.35|2383.85|2394.01|2382.51|2395.41|2383.91|2394.01|2382.51|15
1736185770000|2025-01-06 17:49:30|2392.7|2381.2|2393.36|2381.86|2393.52|2382.02|2392.39|2380.89|23
1736185780000|2025-01-06 17:49:40|2393.35|2381.85|2392.08|2380.58|2393.45|2381.95|2391.99|2380.49|32
1736185790000|2025-01-06 17:49:50|2391.99|2380.49|2393.83|2382.33|2393.83|2382.33|2391.73|2380.23|21
1736185800000|2025-01-06 17:50:00|2393.6|2382.1|2391.43|2379.93|2393.83|2382.33|2391.43|2379.93|23
1736185810000|2025-01-06 17:50:10|2391.25|2379.75|2390.32|2378.82|2391.25|2379.75|2389.96|2378.46|28
1736185820000|2025-01-06 17:50:20|2390.33|2378.83|2390.85|2379.35|2391.22|2379.72|2390.33|2378.83|25
1736185830000|2025-01-06 17:50:30|2390.74|2379.24|2387.53|2376.03|2390.74|2379.24|2387.49|2375.99|26
1736185840000|2025-01-06 17:50:40|2387.48|2375.98|2390.41|2378.91|2390.68|2379.18|2387.48|2375.98|32
1736185850000|2025-01-06 17:50:50|2390.51|2379.01|2390.28|2378.78|2390.63|2379.13|2389.76|2378.26|19
1736185860000|2025-01-06 17:51:00|2390.1|2378.6|2390.44|2378.94|2390.44|2378.94|2390.1|2378.6|4
1736185870000|2025-01-06 17:51:10|2390.46|2378.96|2391.53|2380.03|2391.53|2380.03|2390.17|2378.67|30
1736185880000|2025-01-06 17:51:20|2391.52|2380.02|2391.53|2380.03|2391.53|2380.03|2391.52|2380.02|2
1736185890000|2025-01-06 17:51:30|2391.51|2380.01|2390.1|2378.6|2391.51|2380.01|2390.1|2378.6|16
1736185900000|2025-01-06 17:51:40|2390.53|2379.03|2390.39|2378.89|2390.91|2379.41|2390.24|2378.74|22
1736185910000|2025-01-06 17:51:50|2390.36|2378.86|2390.1|2378.6|2390.36|2378.86|2390.1|2378.6|13
1736185920000|2025-01-06 17:52:00|2390.27|2378.77|2388.33|2376.83|2390.27|2378.77|2387.55|2376.05|27
1736185930000|2025-01-06 17:52:10|2388.47|2376.97|2390.25|2378.75|2390.25|2378.75|2387.66|2376.16|31
1736185940000|2025-01-06 17:52:20|2390.38|2378.88|2390.77|2379.27|2391.04|2379.54|2390.28|2378.78|15
1736185950000|2025-01-06 17:52:30|2390.88|2379.38|2389.52|2378.02|2390.88|2379.38|2389.52|2378.02|29
1736185960000|2025-01-06 17:52:40|2389.4|2377.9|2391.04|2379.54|2391.04|2379.54|2389.39|2377.89|24
1736185970000|2025-01-06 17:52:50|2391.02|2379.52|2390.62|2379.12|2391.04|2379.54|2390.62|2379.12|15
1736185980000|2025-01-06 17:53:00|2390.56|2379.06|2390.69|2379.19|2390.85|2379.35|2390.42|2378.92|28
1736185990000|2025-01-06 17:53:10|2390.59|2379.09|2391.9|2380.4|2391.9|2380.4|2390.47|2378.97|19
1736186000000|2025-01-06 17:53:20|2391.83|2380.33|2391.86|2380.36|2391.9|2380.4|2391.76|2380.26|9
1736186010000|2025-01-06 17:53:30|2391.9|2380.4|2391.9|2380.4|2391.9|2380.4|2391.9|2380.4|1
1736186020000|2025-01-06 17:53:40|2391.75|2380.25|2391.61|2380.11|2391.89|2380.39|2391.28|2379.78|19
1736186030000|2025-01-06 17:53:50|2391.67|2380.17|2391.61|2380.11|2391.87|2380.37|2391.6|2380.1|5
1736186040000|2025-01-06 17:54:00|2391.63|2380.13|2391.9|2380.4|2391.9|2380.4|2391.59|2380.09|22
1736186050000|2025-01-06 17:54:10|2392.88|2381.38|2393.31|2381.81|2393.31|2381.81|2392.88|2381.38|6
1736186060000|2025-01-06 17:54:20|2393.32|2381.82|2395.75|2384.25|2395.75|2384.25|2393.31|2381.81|13
1736186070000|2025-01-06 17:54:30|2395.88|2384.38|2397.1|2385.6|2397.1|2385.6|2395.88|2384.38|6
1736186080000|2025-01-06 17:54:40|2396.89|2385.39|2396.43|2384.93|2396.89|2385.39|2396.13|2384.63|20
1736186090000|2025-01-06 17:54:50|2396.45|2384.95|2395.43|2383.93|2396.47|2384.97|2395.43|2383.93|24
1736186100000|2025-01-06 17:55:00|2395.37|2383.87|2394.71|2383.21|2395.57|2384.07|2394.58|2383.08|20
1736186110000|2025-01-06 17:55:10|2394.67|2383.17|2396.39|2384.89|2396.39|2384.89|2394.47|2382.97|32
1736186120000|2025-01-06 17:55:20|2396.4|2384.9|2396.04|2384.54|2396.48|2384.98|2395.3|2383.8|30
1736186130000|2025-01-06 17:55:30|2395.62|2384.12|2396.38|2384.88|2396.51|2385.01|2395.47|2383.97|29
1736186140000|2025-01-06 17:55:40|2396.25|2384.75|2395.7|2384.2|2396.25|2384.75|2395.18|2383.68|26
1736186150000|2025-01-06 17:55:50|2395.52|2384.02|2395.36|2383.86|2395.64|2384.14|2395.19|2383.69|26
1736186160000|2025-01-06 17:56:00|2395.4|2383.9|2395.11|2383.61|2395.74|2384.24|2395.11|2383.61|28
1736186170000|2025-01-06 17:56:10|2394.96|2383.46|2395.59|2384.09|2395.84|2384.34|2394.76|2383.26|31
1736186180000|2025-01-06 17:56:20|2395.58|2384.08|2396.57|2385.07|2396.72|2385.22|2395.58|2384.08|21
1736186190000|2025-01-06 17:56:30|2396.59|2385.09|2396.8|2385.3|2396.8|2385.3|2396.56|2385.06|7
1736186220000|2025-01-06 17:57:00|2396.74|2385.24|2396.76|2385.26|2396.8|2385.3|2396.74|2385.24|10
1736186230000|2025-01-06 17:57:10|2396.77|2385.27|2396.18|2384.68|2396.8|2385.3|2396.18|2384.68|9
1736186240000|2025-01-06 17:57:20|2396.22|2384.72|2396.58|2385.08|2396.58|2385.08|2395.62|2384.12|24
1736186250000|2025-01-06 17:57:30|2396.7|2385.2|2396.8|2385.3|2396.8|2385.3|2396.7|2385.2|2
1736186280000|2025-01-06 17:58:00|2397.1|2385.6|2397.71|2386.21|2397.71|2386.21|2397.1|2385.6|3
1736186300000|2025-01-06 17:58:20|2397.61|2386.11|2397.42|2385.92|2397.61|2386.11|2397.42|2385.92|2
1736186310000|2025-01-06 17:58:30|2397.35|2385.85|2396.56|2385.06|2397.35|2385.85|2396.55|2385.05|19
1736186320000|2025-01-06 17:58:40|2396.51|2385.01|2397.38|2385.88|2397.47|2385.97|2396.48|2384.98|21
1736186330000|2025-01-06 17:58:50|2397.36|2385.86|2397.5|2386|2397.56|2386.06|2397.3|2385.8|17
1736186340000|2025-01-06 17:59:00|2397.52|2386.02|2397.27|2385.77|2397.65|2386.15|2397.23|2385.73|32
1736186350000|2025-01-06 17:59:10|2397.26|2385.76|2397.68|2386.18|2397.68|2386.18|2397.11|2385.61|29
1736186360000|2025-01-06 17:59:20|2397.69|2386.19|2397.47|2385.97|2397.69|2386.19|2397.16|2385.66|20
1736186370000|2025-01-06 17:59:30|2397.42|2385.92|2397.71|2386.21|2397.71|2386.21|2397.19|2385.69|12
1736186420000|2025-01-06 18:00:20|2397.9|2386.4|2397.84|2386.34|2398.03|2386.53|2397.84|2386.34|6
1736186430000|2025-01-06 18:00:30|2397.82|2386.32|2396.81|2385.31|2397.93|2386.43|2396.3|2384.8|21
1736186440000|2025-01-06 18:00:40|2396.8|2385.3|2396.66|2385.16|2397.02|2385.52|2396.59|2385.09|26
1736186450000|2025-01-06 18:00:50|2396.91|2385.41|2396.15|2384.65|2397.16|2385.66|2396.03|2384.53|25
1736186460000|2025-01-06 18:01:00|2396.28|2384.78|2395.63|2384.13|2397.04|2385.54|2395.63|2384.13|19
1736186470000|2025-01-06 18:01:10|2395.41|2383.91|2394.75|2383.25|2395.41|2383.91|2394.75|2383.25|7
1736186490000|2025-01-06 18:01:30|2393.59|2382.09|2391.88|2380.38|2393.59|2382.09|2391.88|2380.38|2
1736186500000|2025-01-06 18:01:40|2391.94|2380.44|2391.09|2379.59|2392.72|2381.22|2390.9|2379.4|27
1736186510000|2025-01-06 18:01:50|2390.75|2379.25|2391.86|2380.36|2392.32|2380.82|2390.75|2379.25|23
1736186520000|2025-01-06 18:02:00|2391.23|2379.73|2388.33|2376.83|2391.59|2380.09|2388.17|2376.67|28
1736186530000|2025-01-06 18:02:10|2388.14|2376.64|2388|2376.5|2389.21|2377.71|2387.86|2376.36|30
1736186540000|2025-01-06 18:02:20|2388.01|2376.51|2390.97|2379.47|2391.13|2379.63|2388.01|2376.51|23
1736186550000|2025-01-06 18:02:30|2391.06|2379.56|2392.39|2380.89|2392.39|2380.89|2390.16|2378.66|33
1736186560000|2025-01-06 18:02:40|2392.4|2380.9|2393.15|2381.65|2394.09|2382.59|2392.4|2380.9|24
1736186570000|2025-01-06 18:02:50|2393.32|2381.82|2395.38|2383.88|2395.41|2383.91|2393.32|2381.82|29
1736186580000|2025-01-06 18:03:00|2395.42|2383.92|2395.25|2383.75|2395.42|2383.92|2394.65|2383.15|23
1736186590000|2025-01-06 18:03:10|2395.24|2383.74|2395.32|2383.82|2395.32|2383.82|2393.07|2381.57|31
1736186600000|2025-01-06 18:03:20|2395.33|2383.83|2395.75|2384.25|2395.75|2384.25|2395.33|2383.83|9
1736186610000|2025-01-06 18:03:30|2396.19|2384.69|2396.86|2385.36|2396.86|2385.36|2396.19|2384.69|4
1736186620000|2025-01-06 18:03:40|2397.49|2385.99|2398.12|2386.62|2398.12|2386.62|2397.4|2385.9|14
1736186630000|2025-01-06 18:03:50|2398|2386.5|2397.35|2385.85|2398|2386.5|2397.25|2385.75|12
1736186640000|2025-01-06 18:04:00|2397.38|2385.88|2398.12|2386.62|2398.12|2386.62|2396.93|2385.43|31
1736186650000|2025-01-06 18:04:10|2398.17|2386.67|2396.23|2384.73|2398.31|2386.81|2396.23|2384.73|18
1736186660000|2025-01-06 18:04:20|2396.24|2384.74|2395.61|2384.11|2396.25|2384.75|2395.49|2383.99|22
1736186670000|2025-01-06 18:04:30|2395.55|2384.05|2394.66|2383.16|2395.55|2384.05|2394.66|2383.16|29
1736186680000|2025-01-06 18:04:40|2394.34|2382.84|2393.71|2382.21|2394.68|2383.18|2393.33|2381.83|33
1736186690000|2025-01-06 18:04:50|2393.62|2382.12|2393.96|2382.46|2393.96|2382.46|2392.52|2381.02|32
1736186700000|2025-01-06 18:05:00|2393.77|2382.27|2391.43|2379.93|2393.77|2382.27|2391.23|2379.73|35
1736186710000|2025-01-06 18:05:10|2391.54|2380.04|2392|2380.5|2392.09|2380.59|2391.28|2379.78|28
1736186720000|2025-01-06 18:05:20|2391.73|2380.23|2390.37|2378.87|2392.02|2380.52|2390.37|2378.87|34
1736186730000|2025-01-06 18:05:30|2390.53|2379.03|2392.6|2381.1|2392.81|2381.31|2390.52|2379.02|37
1736186740000|2025-01-06 18:05:40|2392.49|2380.99|2393.15|2381.65|2393.15|2381.65|2392.49|2380.99|11
1736186750000|2025-01-06 18:05:50|2393.27|2381.77|2393.39|2381.89|2393.39|2381.89|2393.27|2381.77|2
1736186760000|2025-01-06 18:06:00|2394.08|2382.58|2395.33|2383.83|2395.33|2383.83|2394.08|2382.58|4
1736186770000|2025-01-06 18:06:10|2395.21|2383.71|2394.49|2382.99|2395.21|2383.71|2393.51|2382.01|24
1736186780000|2025-01-06 18:06:20|2394.61|2383.11|2394.39|2382.89|2395.05|2383.55|2394.32|2382.82|25
1736186790000|2025-01-06 18:06:30|2394.48|2382.98|2393.58|2382.08|2394.54|2383.04|2393.57|2382.07|27
1736186800000|2025-01-06 18:06:40|2393.55|2382.05|2393.57|2382.07|2394.05|2382.55|2393.54|2382.04|27
1736186810000|2025-01-06 18:06:50|2393.87|2382.37|2393.3|2381.8|2394.31|2382.81|2393.06|2381.56|24
1736186820000|2025-01-06 18:07:00|2393.12|2381.62|2393.55|2382.05|2394.3|2382.8|2393.02|2381.52|23
1736186830000|2025-01-06 18:07:10|2393.79|2382.29|2393.15|2381.65|2394.1|2382.6|2393.02|2381.52|31
1736186840000|2025-01-06 18:07:20|2393.61|2382.11|2393.8|2382.3|2393.97|2382.47|2393.01|2381.51|29
1736186850000|2025-01-06 18:07:30|2393.79|2382.29|2395.33|2383.83|2395.33|2383.83|2393.79|2382.29|14
1736186860000|2025-01-06 18:07:40|2395.19|2383.69|2394.4|2382.9|2395.33|2383.83|2394.32|2382.82|23
1736186870000|2025-01-06 18:07:50|2394.3|2382.8|2394.12|2382.62|2394.57|2383.07|2393.99|2382.49|29
1736186880000|2025-01-06 18:08:00|2394.22|2382.72|2394.41|2382.91|2394.41|2382.91|2393.69|2382.19|31
1736186890000|2025-01-06 18:08:10|2394.12|2382.62|2393.84|2382.34|2394.2|2382.7|2393.27|2381.77|27
1736186900000|2025-01-06 18:08:20|2393.57|2382.07|2392.25|2380.75|2393.73|2382.23|2392.23|2380.73|34
1736186910000|2025-01-06 18:08:30|2392.36|2380.86|2392.1|2380.6|2392.54|2381.04|2391.32|2379.82|33
1736186920000|2025-01-06 18:08:40|2392.11|2380.61|2393.77|2382.27|2393.77|2382.27|2392.11|2380.61|23
1736186930000|2025-01-06 18:08:50|2393.65|2382.15|2395.13|2383.63|2395.13|2383.63|2393.65|2382.15|29
1736186940000|2025-01-06 18:09:00|2396.49|2384.99|2399.03|2387.53|2399.03|2387.53|2396.49|2384.99|20
1736186950000|2025-01-06 18:09:10|2399.12|2387.62|2399.26|2387.76|2399.26|2387.76|2399.12|2387.62|6
1736186970000|2025-01-06 18:09:30|2399.74|2388.24|2400.23|2388.73|2400.23|2388.73|2399.74|2388.24|2
1736186980000|2025-01-06 18:09:40|2400.14|2388.64|2398.91|2387.41|2400.23|2388.73|2398.87|2387.37|22
1736186990000|2025-01-06 18:09:50|2398.93|2387.43|2399.17|2387.67|2399.26|2387.76|2398.93|2387.43|15
1736187000000|2025-01-06 18:10:00|2399.22|2387.72|2399.04|2387.54|2399.42|2387.92|2398.9|2387.4|22
1736187010000|2025-01-06 18:10:10|2398.98|2387.48|2398.37|2386.87|2399.11|2387.61|2398.14|2386.64|18
1736187020000|2025-01-06 18:10:20|2398.31|2386.81|2400.23|2388.73|2400.23|2388.73|2398.31|2386.81|21
1736187030000|2025-01-06 18:10:30|2400.48|2388.98|2403.92|2392.42|2404.63|2393.13|2400.48|2388.98|15
1736187040000|2025-01-06 18:10:40|2403.96|2392.46|2404.16|2392.66|2404.22|2392.72|2403.85|2392.35|21
1736187050000|2025-01-06 18:10:50|2404.15|2392.65|2404.44|2392.94|2404.84|2393.34|2403.97|2392.47|20
1736187060000|2025-01-06 18:11:00|2404.39|2392.89|2405.01|2393.51|2405.23|2393.73|2404.35|2392.85|31
1736187070000|2025-01-06 18:11:10|2404.89|2393.39|2404.74|2393.24|2405.19|2393.69|2404.24|2392.74|24
1736187080000|2025-01-06 18:11:20|2404.51|2393.01|2404|2392.5|2404.51|2393.01|2404|2392.5|13
1736187090000|2025-01-06 18:11:30|2404.12|2392.62|2402.84|2391.34|2404.12|2392.62|2402.84|2391.34|20
1736187100000|2025-01-06 18:11:40|2402.7|2391.2|2402.86|2391.36|2402.91|2391.41|2402.63|2391.13|13
1736187110000|2025-01-06 18:11:50|2402.9|2391.4|2402.51|2391.01|2403.09|2391.59|2402.39|2390.89|21
1736187120000|2025-01-06 18:12:00|2402.67|2391.17|2402.93|2391.43|2403.08|2391.58|2402.59|2391.09|19
1736187130000|2025-01-06 18:12:10|2402.96|2391.46|2402.44|2390.94|2403.2|2391.7|2402.44|2390.94|26
1736187140000|2025-01-06 18:12:20|2402.35|2390.85|2401.2|2389.7|2402.89|2391.39|2401.04|2389.54|33
1736187150000|2025-01-06 18:12:30|2401.21|2389.71|2400.36|2388.86|2401.24|2389.74|2400.11|2388.61|26
1736187160000|2025-01-06 18:12:40|2400.48|2388.98|2401.66|2390.16|2401.8|2390.3|2400.48|2388.98|27
1736187170000|2025-01-06 18:12:50|2401.6|2390.1|2402.07|2390.57|2402.19|2390.69|2401.6|2390.1|15
1736187180000|2025-01-06 18:13:00|2402.11|2390.61|2401.95|2390.45|2402.31|2390.81|2401.95|2390.45|13
1736187190000|2025-01-06 18:13:10|2401.96|2390.46|2402.19|2390.69|2402.56|2391.06|2401.95|2390.45|19
1736187200000|2025-01-06 18:13:20|2402.18|2390.68|2401.87|2390.37|2402.25|2390.75|2401.75|2390.25|15
1736187210000|2025-01-06 18:13:30|2402.26|2390.76|2402.61|2391.11|2402.61|2391.11|2402.26|2390.76|16
1736187220000|2025-01-06 18:13:40|2402.62|2391.12|2402.62|2391.12|2402.62|2391.12|2402.62|2391.12|1
1736187240000|2025-01-06 18:14:00|2403.38|2391.88|2403.03|2391.53|2403.38|2391.88|2402.95|2391.45|15
1736187250000|2025-01-06 18:14:10|2403.04|2391.54|2402.87|2391.37|2403.04|2391.54|2402.84|2391.34|15
1736187260000|2025-01-06 18:14:20|2402.89|2391.39|2402.11|2390.61|2402.97|2391.47|2401.79|2390.29|24
1736187270000|2025-01-06 18:14:30|2402.15|2390.65|2401.85|2390.35|2402.18|2390.68|2401.85|2390.35|25
1736187280000|2025-01-06 18:14:40|2401.86|2390.36|2400.54|2389.04|2401.86|2390.36|2400.47|2388.97|21
1736187290000|2025-01-06 18:14:50|2401.25|2389.75|2400.93|2389.43|2401.42|2389.92|2400.93|2389.43|22
1736187300000|2025-01-06 18:15:00|2400.94|2389.44|2400.99|2389.49|2401.79|2390.29|2400.94|2389.44|27
1736187310000|2025-01-06 18:15:10|2401|2389.5|2401.22|2389.72|2401.22|2389.72|2400.64|2389.14|28
1736187320000|2025-01-06 18:15:20|2401.54|2390.04|2401.71|2390.21|2401.77|2390.27|2401.24|2389.74|19
1736187330000|2025-01-06 18:15:30|2401.7|2390.2|2400.44|2388.94|2401.7|2390.2|2400.41|2388.91|27
1736187340000|2025-01-06 18:15:40|2400.34|2388.84|2400.92|2389.42|2400.92|2389.42|2400.14|2388.64|20
1736187350000|2025-01-06 18:15:50|2400.93|2389.43|2401|2389.5|2401|2389.5|2400.93|2389.43|3
1736187360000|2025-01-06 18:16:00|2401.39|2389.89|2400.37|2388.87|2401.57|2390.07|2400.24|2388.74|18
1736187370000|2025-01-06 18:16:10|2400.38|2388.88|2401.62|2390.12|2401.78|2390.28|2400.23|2388.73|24
1736187380000|2025-01-06 18:16:20|2401.37|2389.87|2401.08|2389.58|2401.37|2389.87|2401.05|2389.55|12
1736187390000|2025-01-06 18:16:30|2401.05|2389.55|2401.73|2390.23|2401.73|2390.23|2401.05|2389.55|15
1736187400000|2025-01-06 18:16:40|2401.72|2390.22|2401.43|2389.93|2401.72|2390.22|2401.25|2389.75|20
1736187410000|2025-01-06 18:16:50|2401.42|2389.92|2401.26|2389.76|2401.46|2389.96|2401|2389.5|18
1736187420000|2025-01-06 18:17:00|2401.22|2389.72|2401.25|2389.75|2401.49|2389.99|2401.02|2389.52|14
1736187430000|2025-01-06 18:17:10|2401.21|2389.71|2401|2389.5|2401.21|2389.71|2401|2389.5|8
1736187450000|2025-01-06 18:17:30|2400.43|2388.93|2399.86|2388.36|2400.43|2388.93|2399.86|2388.36|2
1736187460000|2025-01-06 18:17:40|2400.1|2388.6|2399.88|2388.38|2400.1|2388.6|2399.86|2388.36|10
1736187470000|2025-01-06 18:17:50|2399.86|2388.36|2399.86|2388.36|2399.88|2388.38|2399.86|2388.36|6
1736187480000|2025-01-06 18:18:00|2399.95|2388.45|2399.91|2388.41|2399.95|2388.45|2399.86|2388.36|4
1736187490000|2025-01-06 18:18:10|2399.86|2388.36|2399.86|2388.36|2400.29|2388.79|2399.86|2388.36|27
1736187500000|2025-01-06 18:18:20|2399.9|2388.4|2401|2389.5|2401|2389.5|2399.9|2388.4|12
1736187530000|2025-01-06 18:18:50|2400.49|2388.99|2400.66|2389.16|2400.66|2389.16|2400.49|2388.99|5
1736187540000|2025-01-06 18:19:00|2400.69|2389.19|2400.97|2389.47|2401|2389.5|2400.14|2388.64|18
1736187550000|2025-01-06 18:19:10|2401|2389.5|2401|2389.5|2401|2389.5|2401|2389.5|1
1736187560000|2025-01-06 18:19:20|2400.8|2389.3|2400.95|2389.45|2400.95|2389.45|2400.35|2388.85|18
1736187570000|2025-01-06 18:19:30|2400.96|2389.46|2401|2389.5|2401|2389.5|2400.96|2389.46|7
1736187610000|2025-01-06 18:20:10|2402.89|2391.39|2404.01|2392.51|2404.04|2392.54|2402.89|2391.39|19
1736187620000|2025-01-06 18:20:20|2403.83|2392.33|2403.13|2391.63|2403.93|2392.43|2403.09|2391.59|31
1736187630000|2025-01-06 18:20:30|2403.17|2391.67|2403.3|2391.8|2403.3|2391.8|2403.12|2391.62|20
1736187640000|2025-01-06 18:20:40|2403.42|2391.92|2402.85|2391.35|2403.48|2391.98|2402.85|2391.35|15
1736187700000|2025-01-06 18:21:40|2403.09|2391.59|2403.33|2391.83|2403.33|2391.83|2403.09|2391.59|17
1736187710000|2025-01-06 18:21:50|2403.68|2392.18|2404.03|2392.53|2404.03|2392.53|2403.68|2392.18|2
1736187720000|2025-01-06 18:22:00|2404.36|2392.86|2404.23|2392.73|2404.97|2393.47|2404.21|2392.71|23
1736187730000|2025-01-06 18:22:10|2404.25|2392.75|2404.86|2393.36|2404.87|2393.37|2404.25|2392.75|23
1736187740000|2025-01-06 18:22:20|2405.05|2393.55|2405.17|2393.67|2405.35|2393.85|2405.05|2393.55|11
1736187750000|2025-01-06 18:22:30|2405.01|2393.51|2405.11|2393.61|2405.24|2393.74|2404.47|2392.97|31
1736187760000|2025-01-06 18:22:40|2405.14|2393.64|2405.1|2393.6|2405.26|2393.76|2405.06|2393.56|14
1736187770000|2025-01-06 18:22:50|2405.11|2393.61|2404.3|2392.8|2405.12|2393.62|2404.15|2392.65|17
1736187780000|2025-01-06 18:23:00|2404.31|2392.81|2405.19|2393.69|2405.23|2393.73|2404.3|2392.8|20
1736187790000|2025-01-06 18:23:10|2405.22|2393.72|2405.35|2393.85|2405.35|2393.85|2405.13|2393.63|10
1736187800000|2025-01-06 18:23:20|2405.27|2393.77|2405.31|2393.81|2405.31|2393.81|2405.27|2393.77|2
1736187810000|2025-01-06 18:23:30|2405.28|2393.78|2405.35|2393.85|2405.35|2393.85|2405.28|2393.78|9
1736187820000|2025-01-06 18:23:40|2405.27|2393.77|2405.31|2393.81|2405.35|2393.85|2405.27|2393.77|12
1736187830000|2025-01-06 18:23:50|2405.27|2393.77|2403.98|2392.48|2405.31|2393.81|2403.94|2392.44|25
1736187840000|2025-01-06 18:24:00|2404.02|2392.52|2403.09|2391.59|2404.31|2392.81|2403.08|2391.58|31
1736187850000|2025-01-06 18:24:10|2403.08|2391.58|2403.1|2391.6|2403.47|2391.97|2403.08|2391.58|17
1736187860000|2025-01-06 18:24:20|2403.19|2391.69|2403.45|2391.95|2403.65|2392.15|2403.08|2391.58|22
1736187870000|2025-01-06 18:24:30|2403.42|2391.92|2402.85|2391.35|2403.42|2391.92|2402.85|2391.35|16
1736187900000|2025-01-06 18:25:00|2401.83|2390.33|2400.42|2388.92|2401.83|2390.33|2399.92|2388.42|32
1736187910000|2025-01-06 18:25:10|2400.46|2388.96|2400.02|2388.52|2400.68|2389.18|2399.98|2388.48|25
1736187920000|2025-01-06 18:25:20|2400.01|2388.51|2400.46|2388.96|2400.86|2389.36|2399.92|2388.42|18
1736187930000|2025-01-06 18:25:30|2400.42|2388.92|2399.86|2388.36|2400.65|2389.15|2399.86|2388.36|19
1736187950000|2025-01-06 18:25:50|2400.53|2389.03|2400.43|2388.93|2400.63|2389.13|2400.43|2388.93|6
1736187960000|2025-01-06 18:26:00|2400.42|2388.92|2400.09|2388.59|2400.43|2388.93|2400.09|2388.59|6
1736187970000|2025-01-06 18:26:10|2400.11|2388.61|2399.86|2388.36|2400.11|2388.61|2399.86|2388.36|9
1736188030000|2025-01-06 18:27:10|2400.16|2388.66|2401.39|2389.89|2401.4|2389.9|2400.16|2388.66|21
1736188040000|2025-01-06 18:27:20|2401.3|2389.8|2399.86|2388.36|2401.3|2389.8|2399.86|2388.36|10
1736188100000|2025-01-06 18:28:20|2399.88|2388.38|2399.86|2388.36|2399.88|2388.38|2399.86|2388.36|2
1736188130000|2025-01-06 18:28:50|2399.04|2387.54|2398.49|2386.99|2399.04|2387.54|2398.34|2386.84|10
1736188140000|2025-01-06 18:29:00|2398.59|2387.09|2399.71|2388.21|2399.73|2388.23|2398.58|2387.08|14
1736188150000|2025-01-06 18:29:10|2399.72|2388.22|2399.29|2387.79|2399.76|2388.26|2398.99|2387.49|16
1736188160000|2025-01-06 18:29:20|2399.28|2387.78|2398.64|2387.14|2399.32|2387.82|2398.64|2387.14|20
1736188170000|2025-01-06 18:29:30|2398.69|2387.19|2398.31|2386.81|2398.73|2387.23|2398.31|2386.81|21
1736188180000|2025-01-06 18:29:40|2398.33|2386.83|2398.43|2386.93|2398.67|2387.17|2397.83|2386.33|16
1736188190000|2025-01-06 18:29:50|2398.46|2386.96|2399.31|2387.81|2399.31|2387.81|2398.46|2386.96|17
1736188200000|2025-01-06 18:30:00|2399.32|2387.82|2399.29|2387.79|2399.41|2387.91|2399.26|2387.76|11
1736188210000|2025-01-06 18:30:10|2399.3|2387.8|2399.3|2387.8|2399.31|2387.81|2398.72|2387.22|26
1736188220000|2025-01-06 18:30:20|2399.31|2387.81|2399.41|2387.91|2399.41|2387.91|2399.31|2387.81|4
1736188240000|2025-01-06 18:30:40|2399.19|2387.69|2398.93|2387.43|2399.19|2387.69|2398.8|2387.3|7
1736188250000|2025-01-06 18:30:50|2398.92|2387.42|2399.25|2387.75|2399.25|2387.75|2398.91|2387.41|15
1736188260000|2025-01-06 18:31:00|2399.08|2387.58|2399.41|2387.91|2399.41|2387.91|2398.66|2387.16|14
1736188290000|2025-01-06 18:31:30|2399.35|2387.85|2399.12|2387.62|2399.35|2387.85|2399.12|2387.62|3
1736188300000|2025-01-06 18:31:40|2399.13|2387.63|2398.99|2387.49|2399.17|2387.67|2398.67|2387.17|26
1736188310000|2025-01-06 18:31:50|2399.05|2387.55|2398.77|2387.27|2399.08|2387.58|2398.77|2387.27|11
1736188320000|2025-01-06 18:32:00|2398.83|2387.33|2398.63|2387.13|2398.95|2387.45|2398.63|2387.13|7
1736188370000|2025-01-06 18:32:50|2398.76|2387.26|2398.67|2387.17|2398.88|2387.38|2398.63|2387.13|16
1736188380000|2025-01-06 18:33:00|2398.83|2387.33|2399.24|2387.74|2399.24|2387.74|2398.63|2387.13|15
1736188390000|2025-01-06 18:33:10|2399.41|2387.91|2399.41|2387.91|2399.41|2387.91|2399.41|2387.91|1
1736188400000|2025-01-06 18:33:20|2399.21|2387.71|2399.41|2387.91|2399.41|2387.91|2399.06|2387.56|9
1736188490000|2025-01-06 18:34:50|2399.85|2388.35|2400.28|2388.78|2400.28|2388.78|2399.85|2388.35|2
1736188500000|2025-01-06 18:35:00|2400.89|2389.39|2401.49|2389.99|2401.49|2389.99|2400.89|2389.39|2
1736188510000|2025-01-06 18:35:10|2401.55|2390.05|2402.32|2390.82|2402.32|2390.82|2401.55|2390.05|3
1736188520000|2025-01-06 18:35:20|2402.25|2390.75|2402.19|2390.69|2402.25|2390.75|2402.18|2390.68|4
1736188530000|2025-01-06 18:35:30|2402.2|2390.7|2401.26|2389.76|2402.2|2390.7|2401.26|2389.76|16
1736188540000|2025-01-06 18:35:40|2401.2|2389.7|2401.21|2389.71|2401.26|2389.76|2401.18|2389.68|8
1736188550000|2025-01-06 18:35:50|2401.2|2389.7|2400.27|2388.77|2401.21|2389.71|2400.27|2388.77|14
1736188560000|2025-01-06 18:36:00|2400.4|2388.9|2401.4|2389.9|2401.43|2389.93|2400.4|2388.9|22
1736188570000|2025-01-06 18:36:10|2401.57|2390.07|2401.17|2389.67|2401.57|2390.07|2401.16|2389.66|18
1736188580000|2025-01-06 18:36:20|2401.22|2389.72|2401.79|2390.29|2401.95|2390.45|2401.22|2389.72|20
1736188590000|2025-01-06 18:36:30|2401.8|2390.3|2402.08|2390.58|2402.17|2390.67|2401.8|2390.3|20
1736188600000|2025-01-06 18:36:40|2401.93|2390.43|2402.32|2390.82|2402.32|2390.82|2401.92|2390.42|16
1736188610000|2025-01-06 18:36:50|2402.28|2390.78|2402.29|2390.79|2402.32|2390.82|2402.28|2390.78|10
1736188620000|2025-01-06 18:37:00|2402.3|2390.8|2402.32|2390.82|2402.32|2390.82|2402.3|2390.8|2
1736188640000|2025-01-06 18:37:20|2402.43|2390.93|2402.54|2391.04|2402.54|2391.04|2402.43|2390.93|2
1736188700000|2025-01-06 18:38:20|2402.87|2391.37|2403.58|2392.08|2403.58|2392.08|2402.87|2391.37|4
1736188710000|2025-01-06 18:38:30|2403.8|2392.3|2404.02|2392.52|2404.02|2392.52|2403.8|2392.3|2
1736188730000|2025-01-06 18:38:50|2404.15|2392.65|2404.83|2393.33|2404.83|2393.33|2404.15|2392.65|6
1736188740000|2025-01-06 18:39:00|2404.78|2393.28|2404.7|2393.2|2404.78|2393.28|2404.63|2393.13|9
1736188750000|2025-01-06 18:39:10|2404.66|2393.16|2404.83|2393.33|2404.83|2393.33|2404.62|2393.12|9
1736188800000|2025-01-06 18:40:00|2403.7|2392.2|2402.9|2391.4|2403.7|2392.2|2402.54|2391.04|15
1736188810000|2025-01-06 18:40:10|2402.91|2391.41|2402.54|2391.04|2402.91|2391.41|2402.54|2391.04|15
1736188820000|2025-01-06 18:40:20|2401.56|2390.06|2400.51|2389.01|2401.56|2390.06|2400.5|2389|10
1736188830000|2025-01-06 18:40:30|2400.55|2389.05|2401.7|2390.2|2402.7|2391.2|2400.54|2389.04|30
1736188840000|2025-01-06 18:40:40|2402.14|2390.64|2401.73|2390.23|2402.14|2390.64|2401.67|2390.17|21
1736188850000|2025-01-06 18:40:50|2401.76|2390.26|2400.86|2389.36|2401.76|2390.26|2400.86|2389.36|21
1736188860000|2025-01-06 18:41:00|2400.77|2389.27|2401.3|2389.8|2402.43|2390.93|2400.35|2388.85|23
1736188870000|2025-01-06 18:41:10|2401.24|2389.74|2399.66|2388.16|2401.24|2389.74|2399.59|2388.09|32
1736188880000|2025-01-06 18:41:20|2399.63|2388.13|2399.69|2388.19|2399.69|2388.19|2399.46|2387.96|12
1736188890000|2025-01-06 18:41:30|2399.59|2388.09|2399.51|2388.01|2399.68|2388.18|2399.41|2387.91|16
1736188900000|2025-01-06 18:41:40|2399.5|2388|2400.25|2388.75|2400.41|2388.91|2399.49|2387.99|19
1736188910000|2025-01-06 18:41:50|2400.22|2388.72|2400.63|2389.13|2400.92|2389.42|2400.22|2388.72|17
1736188920000|2025-01-06 18:42:00|2400.56|2389.06|2399.68|2388.18|2400.56|2389.06|2399.53|2388.03|24
1736188930000|2025-01-06 18:42:10|2399.67|2388.17|2399.41|2387.91|2399.67|2388.17|2399.41|2387.91|3
1736189030000|2025-01-06 18:43:50|2399.48|2387.98|2399.49|2387.99|2399.49|2387.99|2399.48|2387.98|2
1736189040000|2025-01-06 18:44:00|2399.48|2387.98|2400.94|2389.44|2400.94|2389.44|2399.47|2387.97|17
1736189090000|2025-01-06 18:44:50|2400.85|2389.35|2400.21|2388.71|2400.85|2389.35|2400.16|2388.66|10
1736189100000|2025-01-06 18:45:00|2400.4|2388.9|2399.41|2387.91|2400.48|2388.98|2399.41|2387.91|18
1736189110000|2025-01-06 18:45:10|2399.53|2388.03|2399.96|2388.46|2399.96|2388.46|2399.41|2387.91|7
1736189120000|2025-01-06 18:45:20|2399.91|2388.41|2399.41|2387.91|2399.91|2388.41|2399.41|2387.91|9
1736189140000|2025-01-06 18:45:40|2399.02|2387.52|2392.75|2381.25|2399.02|2387.52|2392.75|2381.25|29
1736189150000|2025-01-06 18:45:50|2392.39|2380.89|2393.47|2381.97|2393.89|2382.39|2392.17|2380.67|31
1736189160000|2025-01-06 18:46:00|2393.44|2381.94|2395.17|2383.67|2395.27|2383.77|2392.92|2381.42|36
1736189170000|2025-01-06 18:46:10|2395.4|2383.9|2394.58|2383.08|2396.12|2384.62|2394.22|2382.72|28
1736189180000|2025-01-06 18:46:20|2394.61|2383.11|2395.34|2383.84|2395.34|2383.84|2393.93|2382.43|22
1736189190000|2025-01-06 18:46:30|2395.28|2383.78|2395.31|2383.81|2395.35|2383.85|2394.61|2383.11|25
1736189200000|2025-01-06 18:46:40|2395.35|2383.85|2395.82|2384.32|2395.82|2384.32|2395.24|2383.74|25
1736189210000|2025-01-06 18:46:50|2395.81|2384.31|2395.57|2384.07|2396.01|2384.51|2395.45|2383.95|32
1736189220000|2025-01-06 18:47:00|2395.56|2384.06|2397.38|2385.88|2397.43|2385.93|2395.56|2384.06|24
1736189230000|2025-01-06 18:47:10|2397.23|2385.73|2397.18|2385.68|2397.36|2385.86|2396.39|2384.89|24
1736189240000|2025-01-06 18:47:20|2396.96|2385.46|2395.68|2384.18|2396.96|2385.46|2395.13|2383.63|34
1736189250000|2025-01-06 18:47:30|2395.67|2384.17|2397.61|2386.11|2397.75|2386.25|2395.67|2384.17|30
1736189260000|2025-01-06 18:47:40|2397.62|2386.12|2397.8|2386.3|2397.8|2386.3|2397.36|2385.86|17
1736189280000|2025-01-06 18:48:00|2398.48|2386.98|2398.48|2386.98|2398.48|2386.98|2398.48|2386.98|1
1736189310000|2025-01-06 18:48:30|2398.91|2387.41|2399.08|2387.58|2399.33|2387.83|2398.91|2387.41|10
1736189320000|2025-01-06 18:48:40|2399.11|2387.61|2398.68|2387.18|2399.11|2387.61|2398.59|2387.09|18
1736189330000|2025-01-06 18:48:50|2398.63|2387.13|2398.24|2386.74|2398.87|2387.37|2398.24|2386.74|17
1736189340000|2025-01-06 18:49:00|2398.3|2386.8|2396.93|2385.43|2399.07|2387.57|2396.93|2385.43|20
1736189350000|2025-01-06 18:49:10|2396.94|2385.44|2396.65|2385.15|2396.94|2385.44|2396.46|2384.96|17
1736189360000|2025-01-06 18:49:20|2396.53|2385.03|2395.08|2383.58|2397.12|2385.62|2394.97|2383.47|22
1736189370000|2025-01-06 18:49:30|2395.02|2383.52|2394.06|2382.56|2395.02|2383.52|2394|2382.5|28
1736189380000|2025-01-06 18:49:40|2393.97|2382.47|2393.11|2381.61|2393.97|2382.47|2391.17|2379.67|29
1736189390000|2025-01-06 18:49:50|2393.15|2381.65|2393.22|2381.72|2393.87|2382.37|2393.09|2381.59|32
1736189400000|2025-01-06 18:50:00|2393.14|2381.64|2391.54|2380.04|2393.14|2381.64|2390.55|2379.05|29
1736189410000|2025-01-06 18:50:10|2391.44|2379.94|2392.16|2380.66|2392.3|2380.8|2391.29|2379.79|34
1736189420000|2025-01-06 18:50:20|2392.32|2380.82|2392.09|2380.59|2392.37|2380.87|2391.92|2380.42|29
1736189430000|2025-01-06 18:50:30|2392.06|2380.56|2393.26|2381.76|2393.26|2381.76|2392|2380.5|28
1736189440000|2025-01-06 18:50:40|2393.23|2381.73|2392.09|2380.59|2393.23|2381.73|2391.94|2380.44|30
1736189450000|2025-01-06 18:50:50|2392|2380.5|2392.5|2381|2392.74|2381.24|2391.97|2380.47|32
1736189460000|2025-01-06 18:51:00|2392.37|2380.87|2391.85|2380.35|2392.37|2380.87|2391.22|2379.72|26
1736189470000|2025-01-06 18:51:10|2391.76|2380.26|2393.88|2382.38|2393.88|2382.38|2391.32|2379.82|26
1736189480000|2025-01-06 18:51:20|2393.92|2382.42|2394|2382.5|2394.49|2382.99|2393.73|2382.23|25
1736189490000|2025-01-06 18:51:30|2393.96|2382.46|2394.53|2383.03|2394.53|2383.03|2393.96|2382.46|11
1736189500000|2025-01-06 18:51:40|2394.94|2383.44|2398.54|2387.04|2399.33|2387.83|2394.94|2383.44|17
1736189510000|2025-01-06 18:51:50|2398.53|2387.03|2398.6|2387.1|2399.04|2387.54|2398.07|2386.57|23
1736189520000|2025-01-06 18:52:00|2398.71|2387.21|2399.33|2387.83|2399.33|2387.83|2398.23|2386.73|27
1736189530000|2025-01-06 18:52:10|2399.17|2387.67|2398.07|2386.57|2399.17|2387.67|2398.07|2386.57|6
1736189540000|2025-01-06 18:52:20|2398.09|2386.59|2398.63|2387.13|2399.02|2387.52|2398.09|2386.59|25
1736189550000|2025-01-06 18:52:30|2398.55|2387.05|2398.32|2386.82|2398.55|2387.05|2397.95|2386.45|18
1736189560000|2025-01-06 18:52:40|2398.35|2386.85|2398.27|2386.77|2398.61|2387.11|2398.05|2386.55|23
1736189570000|2025-01-06 18:52:50|2398.26|2386.76|2398.97|2387.47|2399.04|2387.54|2398.1|2386.6|28
1736189580000|2025-01-06 18:53:00|2398.85|2387.35|2399.18|2387.68|2399.21|2387.71|2398.85|2387.35|22
1736189590000|2025-01-06 18:53:10|2399.17|2387.67|2399.31|2387.81|2399.31|2387.81|2399.17|2387.67|9
1736189600000|2025-01-06 18:53:20|2399.08|2387.58|2399.33|2387.83|2399.33|2387.83|2399.08|2387.58|5
1736189610000|2025-01-06 18:53:30|2399.54|2388.04|2399.74|2388.24|2399.74|2388.24|2399.54|2388.04|2
1736189620000|2025-01-06 18:53:40|2400.13|2388.63|2400.53|2389.03|2400.53|2389.03|2400.13|2388.63|2
1736189630000|2025-01-06 18:53:50|2400.36|2388.86|2400.31|2388.81|2400.36|2388.86|2400.31|2388.81|2
1736189640000|2025-01-06 18:54:00|2400.35|2388.85|2400.02|2388.52|2400.52|2389.02|2399.96|2388.46|15
1736189650000|2025-01-06 18:54:10|2400.03|2388.53|2399.86|2388.36|2400.05|2388.55|2399.78|2388.28|15
1736189660000|2025-01-06 18:54:20|2399.82|2388.32|2400.39|2388.89|2400.39|2388.89|2399.82|2388.32|20
1736189670000|2025-01-06 18:54:30|2400.38|2388.88|2400.53|2389.03|2400.53|2389.03|2400.17|2388.67|13
1736189690000|2025-01-06 18:54:50|2401.12|2389.62|2401.68|2390.18|2401.68|2390.18|2401.12|2389.62|2
1736189700000|2025-01-06 18:55:00|2401.69|2390.19|2401.71|2390.21|2401.71|2390.21|2401.69|2390.19|8
1736189710000|2025-01-06 18:55:10|2401.95|2390.45|2402.41|2390.91|2402.41|2390.91|2401.95|2390.45|3
1736189720000|2025-01-06 18:55:20|2403.64|2392.14|2403.64|2392.14|2403.64|2392.14|2403.64|2392.14|1
1736189730000|2025-01-06 18:55:30|2403.55|2392.05|2403.3|2391.8|2403.55|2392.05|2403.1|2391.6|12
1736189740000|2025-01-06 18:55:40|2403.25|2391.75|2401.6|2390.1|2403.25|2391.75|2401.6|2390.1|18
1736189750000|2025-01-06 18:55:50|2401.57|2390.07|2401.53|2390.03|2401.61|2390.11|2401.45|2389.95|10
1736189760000|2025-01-06 18:56:00|2401.45|2389.95|2402.38|2390.88|2402.53|2391.03|2401.45|2389.95|20
1736189770000|2025-01-06 18:56:10|2402.39|2390.89|2401.83|2390.33|2402.54|2391.04|2401.8|2390.3|18
1736189780000|2025-01-06 18:56:20|2401.79|2390.29|2401.66|2390.16|2401.79|2390.29|2401.66|2390.16|7
1736189790000|2025-01-06 18:56:30|2401.83|2390.33|2401.2|2389.7|2401.83|2390.33|2401.09|2389.59|12
1736189800000|2025-01-06 18:56:40|2401.19|2389.69|2400.33|2388.83|2401.19|2389.69|2400.01|2388.51|28
1736189810000|2025-01-06 18:56:50|2400.35|2388.85|2401.32|2389.82|2401.32|2389.82|2400.28|2388.78|26
1736189820000|2025-01-06 18:57:00|2401.35|2389.85|2402.25|2390.75|2402.25|2390.75|2401.35|2389.85|23
1736189830000|2025-01-06 18:57:10|2402.28|2390.78|2401.32|2389.82|2402.28|2390.78|2401.14|2389.64|19
1736189840000|2025-01-06 18:57:20|2401.31|2389.81|2401.8|2390.3|2401.98|2390.48|2401.31|2389.81|28
1736189850000|2025-01-06 18:57:30|2401.77|2390.27|2401.97|2390.47|2402.15|2390.65|2401.58|2390.08|31
1736189860000|2025-01-06 18:57:40|2401.94|2390.44|2402.17|2390.67|2402.17|2390.67|2401.71|2390.21|27
1736189870000|2025-01-06 18:57:50|2402.2|2390.7|2401.45|2389.95|2402.21|2390.71|2401.45|2389.95|8
1736189900000|2025-01-06 18:58:20|2401.77|2390.27|2402.28|2390.78|2402.28|2390.78|2401.45|2389.95|18
1736189910000|2025-01-06 18:58:30|2402.19|2390.69|2402.1|2390.6|2402.19|2390.69|2401.94|2390.44|21
1736189920000|2025-01-06 18:58:40|2402.11|2390.61|2402.12|2390.62|2402.12|2390.62|2402.11|2390.61|2
1736189930000|2025-01-06 18:58:50|2402.36|2390.86|2401.8|2390.3|2402.36|2390.86|2401.79|2390.29|12
1736189940000|2025-01-06 18:59:00|2401.62|2390.12|2401.55|2390.05|2401.65|2390.15|2401.47|2389.97|20
1736189950000|2025-01-06 18:59:10|2401.73|2390.23|2401.45|2389.95|2401.78|2390.28|2401.45|2389.95|13
1736189990000|2025-01-06 18:59:50|2400.84|2389.34|2399.41|2387.91|2400.84|2389.34|2399.41|2387.91|8
1736190000000|2025-01-06 19:00:00|2399.47|2387.97|2400.53|2389.03|2401.29|2389.79|2399.47|2387.97|28
1736190010000|2025-01-06 19:00:10|2400.57|2389.07|2399.26|2387.76|2400.57|2389.07|2399.26|2387.76|21
1736190020000|2025-01-06 19:00:20|2399.49|2387.99|2399.26|2387.76|2399.7|2388.2|2399.26|2387.76|7
1736190030000|2025-01-06 19:00:30|2399.41|2387.91|2399.26|2387.76|2399.41|2387.91|2399.26|2387.76|6
1736190040000|2025-01-06 19:00:40|2399.35|2387.85|2399.35|2387.85|2399.42|2387.92|2399.28|2387.78|10
1736190050000|2025-01-06 19:00:50|2399.59|2388.09|2399.49|2387.99|2399.73|2388.23|2399.35|2387.85|16
1736190060000|2025-01-06 19:01:00|2399.53|2388.03|2399.4|2387.9|2400.11|2388.61|2399.4|2387.9|24
1736190070000|2025-01-06 19:01:10|2399.34|2387.84|2399.75|2388.25|2399.92|2388.42|2399.26|2387.76|24
1736190080000|2025-01-06 19:01:20|2399.63|2388.13|2399.26|2387.76|2399.79|2388.29|2399.26|2387.76|22
1736190110000|2025-01-06 19:01:50|2398.24|2386.74|2395.4|2383.9|2398.24|2386.74|2394.82|2383.32|21
1736190120000|2025-01-06 19:02:00|2395.39|2383.89|2395.31|2383.81|2395.39|2383.89|2394.04|2382.54|29
1736190130000|2025-01-06 19:02:10|2395.91|2384.41|2393.17|2381.67|2395.91|2384.41|2393.08|2381.58|25
1736190140000|2025-01-06 19:02:20|2393.15|2381.65|2393.69|2382.19|2394.23|2382.73|2393.05|2381.55|32
1736190150000|2025-01-06 19:02:30|2393.5|2382|2395.49|2383.99|2395.65|2384.15|2393.5|2382|29
1736190160000|2025-01-06 19:02:40|2395.58|2384.08|2396.99|2385.49|2397.17|2385.67|2395.58|2384.08|34
1736190170000|2025-01-06 19:02:50|2396.97|2385.47|2397.01|2385.51|2397.78|2386.28|2396.74|2385.24|29
1736190180000|2025-01-06 19:03:00|2396.97|2385.47|2395.91|2384.41|2396.97|2385.47|2395.91|2384.41|29
1736190190000|2025-01-06 19:03:10|2395.51|2384.01|2393.96|2382.46|2395.57|2384.07|2393.84|2382.34|25
1736190200000|2025-01-06 19:03:20|2393.92|2382.42|2394.43|2382.93|2394.43|2382.93|2393.62|2382.12|28
1736190210000|2025-01-06 19:03:30|2394.38|2382.88|2396.21|2384.71|2396.21|2384.71|2394.38|2382.88|23
1736190220000|2025-01-06 19:03:40|2396.1|2384.6|2398.11|2386.61|2398.11|2386.61|2395.95|2384.45|30
1736190230000|2025-01-06 19:03:50|2397.81|2386.31|2398.85|2387.35|2399.15|2387.65|2397.81|2386.31|25
1736190240000|2025-01-06 19:04:00|2398.81|2387.31|2399.93|2388.43|2399.93|2388.43|2398.6|2387.1|31
1736190250000|2025-01-06 19:04:10|2399.8|2388.3|2398.33|2386.83|2399.8|2388.3|2398.3|2386.8|31
1736190260000|2025-01-06 19:04:20|2398.37|2386.87|2397.23|2385.73|2398.37|2386.87|2397.16|2385.66|28
1736190270000|2025-01-06 19:04:30|2397.26|2385.76|2396.54|2385.04|2397.5|2386|2396.53|2385.03|28
1736190280000|2025-01-06 19:04:40|2396.47|2384.97|2396.36|2384.86|2396.62|2385.12|2396.25|2384.75|22
1736190290000|2025-01-06 19:04:50|2396.35|2384.85|2396.28|2384.78|2396.46|2384.96|2395.64|2384.14|20
1736190300000|2025-01-06 19:05:00|2396.04|2384.54|2395.91|2384.41|2396.14|2384.64|2395.47|2383.97|27
1736190310000|2025-01-06 19:05:10|2395.94|2384.44|2397.44|2385.94|2397.6|2386.1|2395.94|2384.44|32
1736190320000|2025-01-06 19:05:20|2397.5|2386|2397.62|2386.12|2397.88|2386.38|2397.36|2385.86|23
1736190330000|2025-01-06 19:05:30|2397.4|2385.9|2398.99|2387.49|2398.99|2387.49|2397.4|2385.9|21
1736190340000|2025-01-06 19:05:40|2398.96|2387.46|2398.84|2387.34|2399.02|2387.52|2398.42|2386.92|22
1736190350000|2025-01-06 19:05:50|2398.74|2387.24|2398.11|2386.61|2398.74|2387.24|2397.71|2386.21|28
1736190360000|2025-01-06 19:06:00|2397.83|2386.33|2396.46|2384.96|2397.99|2386.49|2396.46|2384.96|32
1736190370000|2025-01-06 19:06:10|2396.66|2385.16|2396.32|2384.82|2396.72|2385.22|2395.97|2384.47|29
1736190380000|2025-01-06 19:06:20|2396.47|2384.97|2396.22|2384.72|2396.61|2385.11|2396.04|2384.54|28
1736190390000|2025-01-06 19:06:30|2396.24|2384.74|2396.1|2384.6|2397.38|2385.88|2395.9|2384.4|29
1736190400000|2025-01-06 19:06:40|2395.99|2384.49|2395.52|2384.02|2395.99|2384.49|2395.27|2383.77|32
1736190410000|2025-01-06 19:06:50|2395.53|2384.03|2397.16|2385.66|2397.16|2385.66|2395.48|2383.98|34
1736190420000|2025-01-06 19:07:00|2397.32|2385.82|2397.77|2386.27|2398.15|2386.65|2397.32|2385.82|30
1736190430000|2025-01-06 19:07:10|2397.84|2386.34|2397.81|2386.31|2397.87|2386.37|2397.64|2386.14|21
1736190440000|2025-01-06 19:07:20|2397.84|2386.34|2398.15|2386.65|2398.15|2386.65|2397.8|2386.3|17
1736190450000|2025-01-06 19:07:30|2398.03|2386.53|2397.48|2385.98|2398.06|2386.56|2397.33|2385.83|8
1736190460000|2025-01-06 19:07:40|2397.28|2385.78|2397.09|2385.59|2397.29|2385.79|2396.87|2385.37|24
1736190470000|2025-01-06 19:07:50|2397.13|2385.63|2398.15|2386.65|2398.15|2386.65|2397.13|2385.63|19
1736190490000|2025-01-06 19:08:10|2398.72|2387.22|2399.3|2387.8|2399.3|2387.8|2398.72|2387.22|2
1736190500000|2025-01-06 19:08:20|2399.22|2387.72|2398.29|2386.79|2399.22|2387.72|2398.29|2386.79|13
1736190510000|2025-01-06 19:08:30|2398.2|2386.7|2398.15|2386.65|2398.24|2386.74|2398.15|2386.65|5
1736190550000|2025-01-06 19:09:10|2398.55|2387.05|2398.46|2386.96|2398.73|2387.23|2398.45|2386.95|11
1736190560000|2025-01-06 19:09:20|2398.61|2387.11|2399.03|2387.53|2399.03|2387.53|2398.4|2386.9|21
1736190570000|2025-01-06 19:09:30|2399.29|2387.79|2398.85|2387.35|2399.3|2387.8|2398.73|2387.23|13
1736190580000|2025-01-06 19:09:40|2398.89|2387.39|2398.45|2386.95|2399.3|2387.8|2398.44|2386.94|29
1736190590000|2025-01-06 19:09:50|2398.44|2386.94|2398.15|2386.65|2398.46|2386.96|2398.15|2386.65|15
1736190650000|2025-01-06 19:10:50|2397.65|2386.15|2397.15|2385.65|2397.65|2386.15|2397.15|2385.65|2
1736190720000|2025-01-06 19:12:00|2397.31|2385.81|2397.15|2385.65|2397.31|2385.81|2397.15|2385.65|7
1736190730000|2025-01-06 19:12:10|2397.3|2385.8|2397.22|2385.72|2397.43|2385.93|2397.2|2385.7|9
1736190740000|2025-01-06 19:12:20|2397.24|2385.74|2398.73|2387.23|2398.79|2387.29|2397.24|2385.74|17
1736190750000|2025-01-06 19:12:30|2398.77|2387.27|2399.29|2387.79|2399.3|2387.8|2398.77|2387.27|23
1736190760000|2025-01-06 19:12:40|2399.3|2387.8|2399.3|2387.8|2399.3|2387.8|2399.29|2387.79|3
1736190780000|2025-01-06 19:13:00|2399.24|2387.74|2399.3|2387.8|2399.3|2387.8|2399.24|2387.74|10
1736190790000|2025-01-06 19:13:10|2399.29|2387.79|2398.08|2386.58|2399.3|2387.8|2398.08|2386.58|21
1736190800000|2025-01-06 19:13:20|2398.09|2386.59|2398.98|2387.48|2399.03|2387.53|2398.08|2386.58|18
1736190810000|2025-01-06 19:13:30|2398.99|2387.49|2398.76|2387.26|2398.99|2387.49|2398.69|2387.19|24
1736190820000|2025-01-06 19:13:40|2398.75|2387.25|2398.94|2387.44|2399.21|2387.71|2398.75|2387.25|25
1736190830000|2025-01-06 19:13:50|2398.95|2387.45|2399.13|2387.63|2399.23|2387.73|2398.95|2387.45|18
1736190840000|2025-01-06 19:14:00|2399.14|2387.64|2398.14|2386.64|2399.14|2387.64|2397.99|2386.49|30
1736190850000|2025-01-06 19:14:10|2398.13|2386.63|2397.9|2386.4|2398.21|2386.71|2397.86|2386.36|13
1736190860000|2025-01-06 19:14:20|2397.91|2386.41|2398.24|2386.74|2398.24|2386.74|2397.87|2386.37|26
1736190870000|2025-01-06 19:14:30|2398.31|2386.81|2398.31|2386.81|2398.31|2386.81|2398.3|2386.8|3
1736190890000|2025-01-06 19:14:50|2398.8|2387.3|2399.3|2387.8|2399.3|2387.8|2398.8|2387.3|2
1736190930000|2025-01-06 19:15:30|2399.98|2388.48|2400.61|2389.11|2400.67|2389.17|2399.98|2388.48|26
1736190940000|2025-01-06 19:15:40|2400.67|2389.17|2400.8|2389.3|2400.8|2389.3|2400.53|2389.03|8
1736190950000|2025-01-06 19:15:50|2400.94|2389.44|2400.94|2389.44|2400.94|2389.44|2400.94|2389.44|1
1736190970000|2025-01-06 19:16:10|2401.1|2389.6|2403.3|2391.8|2403.3|2391.8|2401.1|2389.6|8
1736190980000|2025-01-06 19:16:20|2403.75|2392.25|2404.2|2392.7|2404.2|2392.7|2403.75|2392.25|2
1736190990000|2025-01-06 19:16:30|2404.74|2393.24|2405.2|2393.7|2405.2|2393.7|2404.74|2393.24|6
1736191000000|2025-01-06 19:16:40|2405.19|2393.69|2404.8|2393.3|2405.19|2393.69|2404.8|2393.3|12
1736191010000|2025-01-06 19:16:50|2404.75|2393.25|2404.75|2393.25|2404.8|2393.3|2404.74|2393.24|9
1736191020000|2025-01-06 19:17:00|2404.76|2393.26|2404.76|2393.26|2405.09|2393.59|2404.68|2393.18|14
1736191030000|2025-01-06 19:17:10|2404.73|2393.23|2404.18|2392.68|2404.74|2393.24|2404.13|2392.63|21
1736191040000|2025-01-06 19:17:20|2404.13|2392.63|2404.19|2392.69|2404.23|2392.73|2404.13|2392.63|10
1736191050000|2025-01-06 19:17:30|2404.23|2392.73|2404.23|2392.73|2404.23|2392.73|2404.23|2392.73|1
1736191070000|2025-01-06 19:17:50|2404.13|2392.63|2403.92|2392.42|2404.31|2392.81|2403.92|2392.42|12
1736191080000|2025-01-06 19:18:00|2403.96|2392.46|2404.02|2392.52|2404.38|2392.88|2403.95|2392.45|27
1736191090000|2025-01-06 19:18:10|2404.09|2392.59|2404.87|2393.37|2404.91|2393.41|2404.09|2392.59|20
1736191100000|2025-01-06 19:18:20|2404.86|2393.36|2405.2|2393.7|2405.21|2393.71|2404.86|2393.36|14
1736191110000|2025-01-06 19:18:30|2405.21|2393.71|2405.34|2393.84|2405.34|2393.84|2405.2|2393.7|14
1736191130000|2025-01-06 19:18:50|2405.58|2394.08|2404.86|2393.36|2405.64|2394.14|2404.58|2393.08|11
1736191140000|2025-01-06 19:19:00|2404.92|2393.42|2405.82|2394.32|2405.82|2394.32|2404.69|2393.19|22
1736191150000|2025-01-06 19:19:10|2405.77|2394.27|2405.67|2394.17|2405.78|2394.28|2405.59|2394.09|16
1736191160000|2025-01-06 19:19:20|2405.34|2393.84|2405.28|2393.78|2405.38|2393.88|2405.23|2393.73|11
1736191170000|2025-01-06 19:19:30|2405.27|2393.77|2405.6|2394.1|2405.63|2394.13|2404.69|2393.19|21
1736191180000|2025-01-06 19:19:40|2405.61|2394.11|2406.4|2394.9|2406.4|2394.9|2405.6|2394.1|11
1736191200000|2025-01-06 19:20:00|2406.09|2394.59|2406.09|2394.59|2406.09|2394.59|2406.09|2394.59|1
1736191210000|2025-01-06 19:20:10|2406.13|2394.63|2406.44|2394.94|2406.44|2394.94|2406.12|2394.62|11
1736191220000|2025-01-06 19:20:20|2406.33|2394.83|2406|2394.5|2406.34|2394.84|2405.64|2394.14|23
1736191230000|2025-01-06 19:20:30|2405.98|2394.48|2405.09|2393.59|2406.12|2394.62|2404.55|2393.05|25
1736191240000|2025-01-06 19:20:40|2405.08|2393.58|2406.04|2394.54|2406.04|2394.54|2404.85|2393.35|29
1736191250000|2025-01-06 19:20:50|2406.07|2394.57|2405.51|2394.01|2406.07|2394.57|2404.91|2393.41|23
1736191260000|2025-01-06 19:21:00|2405.46|2393.96|2406.11|2394.61|2406.29|2394.79|2405.41|2393.91|19
1736191270000|2025-01-06 19:21:10|2406.23|2394.73|2405.62|2394.12|2406.23|2394.73|2405.5|2394|25
1736191280000|2025-01-06 19:21:20|2405.6|2394.1|2405.17|2393.67|2405.65|2394.15|2405.08|2393.58|26
1736191290000|2025-01-06 19:21:30|2405.25|2393.75|2404.94|2393.44|2405.38|2393.88|2404.69|2393.19|25
1736191300000|2025-01-06 19:21:40|2404.91|2393.41|2404.06|2392.56|2404.98|2393.48|2404.06|2392.56|24
1736191310000|2025-01-06 19:21:50|2404.02|2392.52|2402.89|2391.39|2404.02|2392.52|2402.58|2391.08|23
1736191320000|2025-01-06 19:22:00|2402.76|2391.26|2402.82|2391.32|2403.8|2392.3|2402.62|2391.12|37
1736191330000|2025-01-06 19:22:10|2403|2391.5|2404.36|2392.86|2404.57|2393.07|2402.98|2391.48|30
1736191340000|2025-01-06 19:22:20|2404.39|2392.89|2405.94|2394.44|2406.03|2394.53|2404.36|2392.86|30
1736191350000|2025-01-06 19:22:30|2405.86|2394.36|2406.18|2394.68|2406.2|2394.7|2405.79|2394.29|16
1736191360000|2025-01-06 19:22:40|2406.14|2394.64|2405.93|2394.43|2406.14|2394.64|2405.83|2394.33|21
1736191370000|2025-01-06 19:22:50|2405.92|2394.42|2404.8|2393.3|2405.92|2394.42|2404.7|2393.2|23
1736191380000|2025-01-06 19:23:00|2404.76|2393.26|2404.09|2392.59|2404.76|2393.26|2404.07|2392.57|22
1736191390000|2025-01-06 19:23:10|2404.08|2392.58|2403.25|2391.75|2404.08|2392.58|2403.06|2391.56|23
1736191400000|2025-01-06 19:23:20|2403.24|2391.74|2403.91|2392.41|2404.27|2392.77|2402.99|2391.49|31
1736191410000|2025-01-06 19:23:30|2404.01|2392.51|2404.5|2393|2404.52|2393.02|2404.01|2392.51|20
1736191420000|2025-01-06 19:23:40|2404.7|2393.2|2404.3|2392.8|2404.7|2393.2|2404.19|2392.69|31
1736191430000|2025-01-06 19:23:50|2404.39|2392.89|2404.15|2392.65|2404.39|2392.89|2404.15|2392.65|17
1736191440000|2025-01-06 19:24:00|2404.08|2392.58|2404.07|2392.57|2404.19|2392.69|2403.91|2392.41|33
1736191450000|2025-01-06 19:24:10|2404.05|2392.55|2403.58|2392.08|2404.22|2392.72|2403.51|2392.01|22
1736191460000|2025-01-06 19:24:20|2403.26|2391.76|2403.36|2391.86|2403.52|2392.02|2403.01|2391.51|29
1736191470000|2025-01-06 19:24:30|2403.37|2391.87|2402.39|2390.89|2403.39|2391.89|2402.39|2390.89|24
1736191480000|2025-01-06 19:24:40|2402.15|2390.65|2401.23|2389.73|2402.15|2390.65|2401.18|2389.68|27
1736191490000|2025-01-06 19:24:50|2401.21|2389.71|2401|2389.5|2401.54|2390.04|2400.93|2389.43|22
1736191500000|2025-01-06 19:25:00|2401.11|2389.61|2400.67|2389.17|2401.11|2389.61|2400.67|2389.17|15
1736191530000|2025-01-06 19:25:30|2399.26|2387.76|2399|2387.5|2399.32|2387.82|2398.1|2386.6|11
1736191540000|2025-01-06 19:25:40|2398.99|2387.49|2398.35|2386.85|2398.99|2387.49|2398.08|2386.58|27
1736191550000|2025-01-06 19:25:50|2398.37|2386.87|2398.25|2386.75|2398.37|2386.87|2398.16|2386.66|14
1736191560000|2025-01-06 19:26:00|2398.28|2386.78|2399.05|2387.55|2399.14|2387.64|2398.28|2386.78|16
1736191570000|2025-01-06 19:26:10|2399.04|2387.54|2398.12|2386.62|2399.04|2387.54|2398.09|2386.59|19
1736191580000|2025-01-06 19:26:20|2398.07|2386.57|2398.54|2387.04|2398.59|2387.09|2398.07|2386.57|30
1736191590000|2025-01-06 19:26:30|2398.47|2386.97|2397.63|2386.13|2398.53|2387.03|2397.63|2386.13|25
1736191600000|2025-01-06 19:26:40|2397.28|2385.78|2397.77|2386.27|2397.98|2386.48|2397.22|2385.72|15
1736191610000|2025-01-06 19:26:50|2397.64|2386.14|2398.24|2386.74|2398.24|2386.74|2397.52|2386.02|16
1736191620000|2025-01-06 19:27:00|2399.11|2387.61|2399.18|2387.68|2399.18|2387.68|2399|2387.5|6
1736191630000|2025-01-06 19:27:10|2399.17|2387.67|2398.75|2387.25|2399.17|2387.67|2398.75|2387.25|7
1736191640000|2025-01-06 19:27:20|2398.8|2387.3|2399.09|2387.59|2399.17|2387.67|2398.8|2387.3|14
1736191650000|2025-01-06 19:27:30|2399.12|2387.62|2399.83|2388.33|2399.98|2388.48|2399.12|2387.62|26
1736191660000|2025-01-06 19:27:40|2399.8|2388.3|2399.97|2388.47|2399.97|2388.47|2399.47|2387.97|20
1736191670000|2025-01-06 19:27:50|2400.01|2388.51|2400.27|2388.77|2400.27|2388.77|2399.99|2388.49|28
1736191680000|2025-01-06 19:28:00|2400.28|2388.78|2400.35|2388.85|2400.39|2388.89|2400.16|2388.66|16
1736191690000|2025-01-06 19:28:10|2400.24|2388.74|2400.46|2388.96|2400.51|2389.01|2400.21|2388.71|15
1736191700000|2025-01-06 19:28:20|2400.45|2388.95|2400.05|2388.55|2400.46|2388.96|2400.04|2388.54|25
1736191710000|2025-01-06 19:28:30|2400.06|2388.56|2400.56|2389.06|2400.56|2389.06|2400.06|2388.56|16
1736191730000|2025-01-06 19:28:50|2400.26|2388.76|2400.24|2388.74|2400.26|2388.76|2400.19|2388.69|8
1736191740000|2025-01-06 19:29:00|2400.23|2388.73|2400.19|2388.69|2400.28|2388.78|2399.94|2388.44|19
1736191750000|2025-01-06 19:29:10|2400.2|2388.7|2400.03|2388.53|2400.41|2388.91|2399.93|2388.43|21
1736191760000|2025-01-06 19:29:20|2400.04|2388.54|2400.39|2388.89|2400.4|2388.9|2400.04|2388.54|10
1736191770000|2025-01-06 19:29:30|2400.42|2388.92|2399.85|2388.35|2400.55|2389.05|2399.73|2388.23|21
1736191780000|2025-01-06 19:29:40|2399.94|2388.44|2400.09|2388.59|2400.09|2388.59|2399.75|2388.25|12
1736191790000|2025-01-06 19:29:50|2400.08|2388.58|2399.57|2388.07|2400.08|2388.58|2399.44|2387.94|15
1736191800000|2025-01-06 19:30:00|2399.69|2388.19|2398.75|2387.25|2399.69|2388.19|2398.75|2387.25|9
1736191810000|2025-01-06 19:30:10|2398.98|2387.48|2399.02|2387.52|2399.02|2387.52|2398.77|2387.27|15
1736191820000|2025-01-06 19:30:20|2399.04|2387.54|2399.21|2387.71|2399.41|2387.91|2399.04|2387.54|24
1736191830000|2025-01-06 19:30:30|2399.22|2387.72|2399.88|2388.38|2400|2388.5|2399.21|2387.71|33
1736191840000|2025-01-06 19:30:40|2399.89|2388.39|2400.56|2389.06|2400.56|2389.06|2399.1|2387.6|23
1736191850000|2025-01-06 19:30:50|2400.46|2388.96|2400.47|2388.97|2400.47|2388.97|2400.46|2388.96|2
1736191860000|2025-01-06 19:31:00|2400.48|2388.98|2400.02|2388.52|2400.56|2389.06|2399.79|2388.29|28
1736191870000|2025-01-06 19:31:10|2399.99|2388.49|2398.75|2387.25|2399.99|2388.49|2398.75|2387.25|15
1736191880000|2025-01-06 19:31:20|2398.92|2387.42|2398.75|2387.25|2398.95|2387.45|2398.75|2387.25|5
1736191890000|2025-01-06 19:31:30|2398.96|2387.46|2398.9|2387.4|2399.05|2387.55|2398.82|2387.32|19
1736191900000|2025-01-06 19:31:40|2398.91|2387.41|2399.6|2388.1|2399.61|2388.11|2398.91|2387.41|24
1736191910000|2025-01-06 19:31:50|2399.63|2388.13|2398.75|2387.25|2399.63|2388.13|2398.75|2387.25|26
1736191930000|2025-01-06 19:32:10|2398.93|2387.43|2398.75|2387.25|2399.06|2387.56|2398.75|2387.25|10
1736191940000|2025-01-06 19:32:20|2399.13|2387.63|2399.29|2387.79|2399.47|2387.97|2399.13|2387.63|13
1736191950000|2025-01-06 19:32:30|2399.2|2387.7|2398.75|2387.25|2399.33|2387.83|2398.75|2387.25|26
1736191990000|2025-01-06 19:33:10|2399.15|2387.65|2399.08|2387.58|2399.26|2387.76|2399.07|2387.57|6
1736192000000|2025-01-06 19:33:20|2399.07|2387.57|2399.44|2387.94|2399.45|2387.95|2399.06|2387.56|15
1736192010000|2025-01-06 19:33:30|2399.41|2387.91|2399.13|2387.63|2399.43|2387.93|2399.04|2387.54|21
1736192020000|2025-01-06 19:33:40|2399.1|2387.6|2398.87|2387.37|2399.12|2387.62|2398.86|2387.36|12
1736192030000|2025-01-06 19:33:50|2398.86|2387.36|2398.75|2387.25|2398.86|2387.36|2398.75|2387.25|3
1736192190000|2025-01-06 19:36:30|2399.15|2387.65|2399.31|2387.81|2399.39|2387.89|2399.15|2387.65|3
1736192200000|2025-01-06 19:36:40|2399.34|2387.84|2399.46|2387.96|2399.48|2387.98|2399.28|2387.78|20
1736192210000|2025-01-06 19:36:50|2399.51|2388.01|2399.55|2388.05|2399.55|2388.05|2399.51|2388.01|3
1736192220000|2025-01-06 19:37:00|2399.7|2388.2|2399.86|2388.36|2399.86|2388.36|2399.7|2388.2|2
1736192240000|2025-01-06 19:37:20|2400.04|2388.54|2400.57|2389.07|2400.57|2389.07|2400.04|2388.54|2
1736192250000|2025-01-06 19:37:30|2400.52|2389.02|2400.44|2388.94|2400.52|2389.02|2400.16|2388.66|15
1736192260000|2025-01-06 19:37:40|2400.33|2388.83|2400.41|2388.91|2400.56|2389.06|2400.25|2388.75|15
1736192270000|2025-01-06 19:37:50|2400.43|2388.93|2399.8|2388.3|2400.45|2388.95|2399.72|2388.22|24
1736192280000|2025-01-06 19:38:00|2399.97|2388.47|2400.29|2388.79|2400.29|2388.79|2399.97|2388.47|6
1736192290000|2025-01-06 19:38:10|2400.57|2389.07|2400.57|2389.07|2400.57|2389.07|2400.57|2389.07|1
1736192330000|2025-01-06 19:38:50|2400.58|2389.08|2402.63|2391.13|2402.63|2391.13|2400.58|2389.08|5
1736192340000|2025-01-06 19:39:00|2403.14|2391.64|2403.66|2392.16|2403.66|2392.16|2403.14|2391.64|2
1736192350000|2025-01-06 19:39:10|2403.53|2392.03|2403.47|2391.97|2403.53|2392.03|2403.37|2391.87|11
1736192360000|2025-01-06 19:39:20|2403.45|2391.95|2403.65|2392.15|2403.65|2392.15|2403.41|2391.91|17
1736192370000|2025-01-06 19:39:30|2403.66|2392.16|2403.66|2392.16|2403.66|2392.16|2403.66|2392.16|1
1736192410000|2025-01-06 19:40:10|2403.69|2392.19|2404.57|2393.07|2404.57|2393.07|2403.69|2392.19|4
1736192420000|2025-01-06 19:40:20|2406.44|2394.94|2406.66|2395.16|2406.66|2395.16|2406.44|2394.94|9
1736192430000|2025-01-06 19:40:30|2406.65|2395.15|2406.05|2394.55|2406.65|2395.15|2405.75|2394.25|17
1736192440000|2025-01-06 19:40:40|2406.42|2394.92|2406.77|2395.27|2406.77|2395.27|2406.22|2394.72|21
1736192450000|2025-01-06 19:40:50|2406.59|2395.09|2406.65|2395.15|2406.65|2395.15|2406.59|2395.09|3
1736192460000|2025-01-06 19:41:00|2406.39|2394.89|2406.34|2394.84|2406.39|2394.89|2405.71|2394.21|31
1736192470000|2025-01-06 19:41:10|2406.38|2394.88|2405.86|2394.36|2406.38|2394.88|2405.66|2394.16|20
1736192480000|2025-01-06 19:41:20|2405.87|2394.37|2406.1|2394.6|2406.16|2394.66|2405.87|2394.37|27
1736192490000|2025-01-06 19:41:30|2406.24|2394.74|2405.64|2394.14|2406.24|2394.74|2405.55|2394.05|19
1736192500000|2025-01-06 19:41:40|2405.67|2394.17|2405.79|2394.29|2405.95|2394.45|2405.67|2394.17|17
1736192510000|2025-01-06 19:41:50|2405.8|2394.3|2406.01|2394.51|2406.04|2394.54|2405.79|2394.29|11
1736192520000|2025-01-06 19:42:00|2405.81|2394.31|2406.03|2394.53|2406.03|2394.53|2405.7|2394.2|11
1736192530000|2025-01-06 19:42:10|2405.93|2394.43|2404.62|2393.12|2406|2394.5|2404.56|2393.06|23
1736192540000|2025-01-06 19:42:20|2404.99|2393.49|2406.03|2394.53|2406.03|2394.53|2404.66|2393.16|17
1736192550000|2025-01-06 19:42:30|2405.95|2394.45|2405.84|2394.34|2405.95|2394.45|2405.81|2394.31|10
1736192560000|2025-01-06 19:42:40|2405.86|2394.36|2405.52|2394.02|2405.89|2394.39|2405.52|2394.02|21
1736192570000|2025-01-06 19:42:50|2405.51|2394.01|2403.94|2392.44|2405.74|2394.24|2403.94|2392.44|15
1736192580000|2025-01-06 19:43:00|2403.96|2392.46|2404.29|2392.79|2404.42|2392.92|2403.85|2392.35|19
1736192590000|2025-01-06 19:43:10|2404.25|2392.75|2404.61|2393.11|2404.66|2393.16|2404.14|2392.64|17
1736192600000|2025-01-06 19:43:20|2404.63|2393.13|2403.8|2392.3|2404.63|2393.13|2403.77|2392.27|25
1736192610000|2025-01-06 19:43:30|2403.79|2392.29|2404.2|2392.7|2404.21|2392.71|2403.74|2392.24|13
1736192620000|2025-01-06 19:43:40|2404.23|2392.73|2404.29|2392.79|2404.36|2392.86|2404.23|2392.73|8
1736192630000|2025-01-06 19:43:50|2404.3|2392.8|2405.31|2393.81|2405.74|2394.24|2404.07|2392.57|18
1736192640000|2025-01-06 19:44:00|2405.46|2393.96|2406.03|2394.53|2406.03|2394.53|2405.46|2393.96|15
1736192660000|2025-01-06 19:44:20|2406.04|2394.54|2406.04|2394.54|2406.04|2394.54|2406.04|2394.54|1
1736192670000|2025-01-06 19:44:30|2406.77|2395.27|2406.77|2395.27|2406.77|2395.27|2406.77|2395.27|1
1736192680000|2025-01-06 19:44:40|2406.63|2395.13|2406.76|2395.26|2406.77|2395.27|2406.63|2395.13|10
1736192690000|2025-01-06 19:44:50|2406.77|2395.27|2406.73|2395.23|2406.77|2395.27|2406.73|2395.23|9
1736192710000|2025-01-06 19:45:10|2405.77|2394.27|2404.72|2393.22|2405.77|2394.27|2404.72|2393.22|12
1736192720000|2025-01-06 19:45:20|2404.71|2393.21|2405.47|2393.97|2405.47|2393.97|2404.71|2393.21|16
1736192730000|2025-01-06 19:45:30|2405.31|2393.81|2405.11|2393.61|2405.31|2393.81|2405.11|2393.61|7
1736192740000|2025-01-06 19:45:40|2405.07|2393.57|2404.63|2393.13|2405.11|2393.61|2404.53|2393.03|26
1736192750000|2025-01-06 19:45:50|2404.57|2393.07|2403.7|2392.2|2404.57|2393.07|2403.65|2392.15|19
1736192760000|2025-01-06 19:46:00|2403.81|2392.31|2404.94|2393.44|2404.98|2393.48|2403.7|2392.2|14
1736192770000|2025-01-06 19:46:10|2405.06|2393.56|2404.09|2392.59|2405.06|2393.56|2403.68|2392.18|21
1736192780000|2025-01-06 19:46:20|2404.15|2392.65|2403.65|2392.15|2404.15|2392.65|2403.65|2392.15|12
1736192890000|2025-01-06 19:48:10|2403.53|2392.03|2400.81|2389.31|2403.53|2392.03|2400.41|2388.91|14
1736192900000|2025-01-06 19:48:20|2400.83|2389.33|2400.4|2388.9|2400.83|2389.33|2400.4|2388.9|15
1736192910000|2025-01-06 19:48:30|2400.37|2388.87|2400.56|2389.06|2400.67|2389.17|2400.37|2388.87|14
1736192920000|2025-01-06 19:48:40|2400.57|2389.07|2400.52|2389.02|2400.64|2389.14|2400.41|2388.91|17
1736192930000|2025-01-06 19:48:50|2400.55|2389.05|2399.91|2388.41|2400.63|2389.13|2399.87|2388.37|22
1736192940000|2025-01-06 19:49:00|2399.65|2388.15|2399.91|2388.41|2400.06|2388.56|2399.16|2387.66|28
1736192950000|2025-01-06 19:49:10|2400.15|2388.65|2400.68|2389.18|2400.68|2389.18|2400.15|2388.65|13
1736192960000|2025-01-06 19:49:20|2401.42|2389.92|2401.62|2390.12|2401.74|2390.24|2401.15|2389.65|16
1736192970000|2025-01-06 19:49:30|2401.61|2390.11|2401|2389.5|2401.71|2390.21|2401|2389.5|26
1736192980000|2025-01-06 19:49:40|2401.03|2389.53|2401.18|2389.68|2401.25|2389.75|2401.03|2389.53|17
1736192990000|2025-01-06 19:49:50|2401.21|2389.71|2400.99|2389.49|2401.6|2390.1|2400.92|2389.42|26
1736193000000|2025-01-06 19:50:00|2401.02|2389.52|2401.42|2389.92|2401.6|2390.1|2401.02|2389.52|25
1736193010000|2025-01-06 19:50:10|2401.57|2390.07|2400.85|2389.35|2401.58|2390.08|2400.85|2389.35|23
1736193020000|2025-01-06 19:50:20|2400.87|2389.37|2400.94|2389.44|2401.04|2389.54|2400.41|2388.91|22
1736193030000|2025-01-06 19:50:30|2400.8|2389.3|2401|2389.5|2401|2389.5|2400.63|2389.13|27
1736193040000|2025-01-06 19:50:40|2401.06|2389.56|2400.76|2389.26|2401.12|2389.62|2400.52|2389.02|24
1736193050000|2025-01-06 19:50:50|2400.74|2389.24|2400.09|2388.59|2400.76|2389.26|2399.97|2388.47|28
1736193060000|2025-01-06 19:51:00|2400.5|2389|2401.01|2389.51|2401.09|2389.59|2400.36|2388.86|23
1736193070000|2025-01-06 19:51:10|2400.98|2389.48|2400.55|2389.05|2400.98|2389.48|2400.17|2388.67|31
1736193080000|2025-01-06 19:51:20|2400.7|2389.2|2399.99|2388.49|2401.03|2389.53|2399.99|2388.49|26
1736193090000|2025-01-06 19:51:30|2400.11|2388.61|2398.97|2387.47|2400.11|2388.61|2398.96|2387.46|22
1736193100000|2025-01-06 19:51:40|2398.96|2387.46|2399.05|2387.55|2399.75|2388.25|2398.81|2387.31|25
1736193110000|2025-01-06 19:51:50|2398.92|2387.42|2398.98|2387.48|2399.03|2387.53|2398.92|2387.42|15
1736193120000|2025-01-06 19:52:00|2398.99|2387.49|2400.05|2388.55|2400.05|2388.55|2398.98|2387.48|27
1736193130000|2025-01-06 19:52:10|2400.09|2388.59|2398.91|2387.41|2400.16|2388.66|2398.91|2387.41|21
1736193140000|2025-01-06 19:52:20|2398.85|2387.35|2398.75|2387.25|2398.86|2387.36|2398.75|2387.25|7
1736193190000|2025-01-06 19:53:10|2399.03|2387.53|2398.9|2387.4|2399.05|2387.55|2398.87|2387.37|12
1736193200000|2025-01-06 19:53:20|2398.96|2387.46|2400.26|2388.76|2400.26|2388.76|2398.93|2387.43|19
1736193210000|2025-01-06 19:53:30|2400.23|2388.73|2400.32|2388.82|2400.32|2388.82|2399.82|2388.32|22
1736193220000|2025-01-06 19:53:40|2400.31|2388.81|2400.03|2388.53|2400.36|2388.86|2400.02|2388.52|24
1736193230000|2025-01-06 19:53:50|2399.97|2388.47|2400.3|2388.8|2400.42|2388.92|2399.97|2388.47|23
1736193240000|2025-01-06 19:54:00|2400.33|2388.83|2400.6|2389.1|2400.7|2389.2|2400.33|2388.83|21
1736193250000|2025-01-06 19:54:10|2400.83|2389.33|2400.91|2389.41|2400.94|2389.44|2400.57|2389.07|18
1736193260000|2025-01-06 19:54:20|2400.72|2389.22|2400.24|2388.74|2400.72|2389.22|2400.15|2388.65|15
1736193270000|2025-01-06 19:54:30|2400.25|2388.75|2399.71|2388.21|2400.31|2388.81|2399.71|2388.21|21
1736193280000|2025-01-06 19:54:40|2399.72|2388.22|2398.98|2387.48|2399.72|2388.22|2398.89|2387.39|21
1736193290000|2025-01-06 19:54:50|2398.99|2387.49|2398.98|2387.48|2398.99|2387.49|2398.96|2387.46|10
1736193300000|2025-01-06 19:55:00|2398.99|2387.49|2399.04|2387.54|2399.38|2387.88|2398.9|2387.4|16
1736193310000|2025-01-06 19:55:10|2398.94|2387.44|2398.75|2387.25|2399.01|2387.51|2398.75|2387.25|8
1736193340000|2025-01-06 19:55:40|2399.02|2387.52|2399.06|2387.56|2399.13|2387.63|2398.75|2387.25|8
1736193350000|2025-01-06 19:55:50|2399.07|2387.57|2399.02|2387.52|2399.1|2387.6|2398.96|2387.46|15
1736193360000|2025-01-06 19:56:00|2399|2387.5|2399.12|2387.62|2399.21|2387.71|2398.78|2387.28|22
1736193370000|2025-01-06 19:56:10|2399.1|2387.6|2399.3|2387.8|2399.32|2387.82|2398.96|2387.46|17
1736193380000|2025-01-06 19:56:20|2399.26|2387.76|2399.02|2387.52|2399.28|2387.78|2398.96|2387.46|24
1736193390000|2025-01-06 19:56:30|2399.05|2387.55|2399.25|2387.75|2399.25|2387.75|2398.75|2387.25|16
1736193400000|2025-01-06 19:56:40|2399.42|2387.92|2399.44|2387.94|2399.87|2388.37|2399.35|2387.85|32
1736193410000|2025-01-06 19:56:50|2399.45|2387.95|2398.8|2387.3|2399.45|2387.95|2398.79|2387.29|17
1736193420000|2025-01-06 19:57:00|2398.75|2387.25|2398.75|2387.25|2398.75|2387.25|2398.75|2387.25|1
1736193440000|2025-01-06 19:57:20|2398.63|2387.13|2398.51|2387.01|2398.63|2387.13|2398.51|2387.01|2
1736193480000|2025-01-06 19:58:00|2397.83|2386.33|2397.15|2385.65|2397.83|2386.33|2397.15|2385.65|2
1736193560000|2025-01-06 19:59:20|2397.32|2385.82|2397.25|2385.75|2397.34|2385.84|2397.25|2385.75|5
1736193570000|2025-01-06 19:59:30|2397.24|2385.74|2397.15|2385.65|2397.24|2385.74|2397.15|2385.65|3
1736193590000|2025-01-06 19:59:50|2396.82|2385.32|2396.39|2384.89|2396.82|2385.32|2396.2|2384.7|16
1736193600000|2025-01-06 20:00:00|2396.2|2384.7|2398.51|2387.01|2398.51|2387.01|2396.18|2384.68|22
1736193620000|2025-01-06 20:00:20|2398.58|2387.08|2398.65|2387.15|2398.65|2387.15|2398.58|2387.08|2
1736193630000|2025-01-06 20:00:30|2398.58|2387.08|2398.65|2387.15|2398.65|2387.15|2398.58|2387.08|3
1736193660000|2025-01-06 20:01:00|2398.7|2387.2|2398.99|2387.49|2398.99|2387.49|2398.7|2387.2|2
1736193670000|2025-01-06 20:01:10|2399.27|2387.77|2399.62|2388.12|2399.62|2388.12|2399.27|2387.77|4
1736193700000|2025-01-06 20:01:40|2399.77|2388.27|2399.93|2388.43|2399.93|2388.43|2399.77|2388.27|2
1736193770000|2025-01-06 20:02:50|2400.73|2389.23|2401.65|2390.15|2401.65|2390.15|2400.73|2389.23|3
1736193830000|2025-01-06 20:03:50|2402.22|2390.72|2403.27|2391.77|2403.27|2391.77|2402.22|2390.72|4
1736193840000|2025-01-06 20:04:00|2403.35|2391.85|2403.69|2392.19|2403.69|2392.19|2403.35|2391.85|3
1736193850000|2025-01-06 20:04:10|2403.5|2392|2403.44|2391.94|2403.53|2392.03|2403.44|2391.94|7
1736193860000|2025-01-06 20:04:20|2403.07|2391.57|2403.69|2392.19|2403.69|2392.19|2403.06|2391.56|18
1736193870000|2025-01-06 20:04:30|2403.56|2392.06|2403.54|2392.04|2403.65|2392.15|2403.49|2391.99|14
1736193880000|2025-01-06 20:04:40|2403.56|2392.06|2403.59|2392.09|2403.59|2392.09|2403.48|2391.98|7
1736193890000|2025-01-06 20:04:50|2403.6|2392.1|2403.55|2392.05|2403.67|2392.17|2403.51|2392.01|11
1736193900000|2025-01-06 20:05:00|2403.58|2392.08|2403.68|2392.18|2403.69|2392.19|2403.56|2392.06|15
1736193910000|2025-01-06 20:05:10|2403.39|2391.89|2402.59|2391.09|2403.39|2391.89|2402.36|2390.86|17
1736193920000|2025-01-06 20:05:20|2402.57|2391.07|2402.81|2391.31|2402.81|2391.31|2402.54|2391.04|12
1736193950000|2025-01-06 20:05:50|2402.7|2391.2|2402.71|2391.21|2402.73|2391.23|2402.63|2391.13|10
1736193960000|2025-01-06 20:06:00|2402.7|2391.2|2403.02|2391.52|2403.12|2391.62|2402.7|2391.2|16
1736193970000|2025-01-06 20:06:10|2403.04|2391.54|2402.72|2391.22|2403.12|2391.62|2401.85|2390.35|23
1736193980000|2025-01-06 20:06:20|2402.71|2391.21|2402.67|2391.17|2402.71|2391.21|2402.19|2390.69|22
1736193990000|2025-01-06 20:06:30|2402.63|2391.13|2402.86|2391.36|2402.86|2391.36|2402.63|2391.13|13
1736194010000|2025-01-06 20:06:50|2402.67|2391.17|2401.33|2389.83|2402.67|2391.17|2401.3|2389.8|21
1736194020000|2025-01-06 20:07:00|2401.31|2389.81|2401.13|2389.63|2401.5|2390|2400.93|2389.43|29
1736194030000|2025-01-06 20:07:10|2401.01|2389.51|2401.19|2389.69|2401.19|2389.69|2400.64|2389.14|17
1736194040000|2025-01-06 20:07:20|2401.13|2389.63|2401.55|2390.05|2401.57|2390.07|2401.13|2389.63|10
1736194050000|2025-01-06 20:07:30|2401.53|2390.03|2402.43|2390.93|2402.44|2390.94|2401.53|2390.03|19
1736194060000|2025-01-06 20:07:40|2402.4|2390.9|2402.43|2390.93|2402.43|2390.93|2402.4|2390.9|8
1736194070000|2025-01-06 20:07:50|2402.44|2390.94|2400.9|2389.4|2402.44|2390.94|2400.9|2389.4|22
1736194080000|2025-01-06 20:08:00|2400.89|2389.39|2400.48|2388.98|2400.91|2389.41|2400.48|2388.98|18
1736194090000|2025-01-06 20:08:10|2400.45|2388.95|2400.22|2388.72|2400.45|2388.95|2400.09|2388.59|27
1736194100000|2025-01-06 20:08:20|2400.23|2388.73|2400.43|2388.93|2400.43|2388.93|2400.22|2388.72|6
1736194110000|2025-01-06 20:08:30|2401.66|2390.16|2402.58|2391.08|2402.61|2391.11|2401.66|2390.16|18
1736194120000|2025-01-06 20:08:40|2402.61|2391.11|2402.72|2391.22|2402.8|2391.3|2401.99|2390.49|23
1736194130000|2025-01-06 20:08:50|2402.85|2391.35|2402.87|2391.37|2402.88|2391.38|2402.71|2391.21|22
1736194140000|2025-01-06 20:09:00|2402.86|2391.36|2402.93|2391.43|2403.39|2391.89|2402.86|2391.36|13
1736194150000|2025-01-06 20:09:10|2402.27|2390.77|2401.76|2390.26|2402.27|2390.77|2401.62|2390.12|23
1736194160000|2025-01-06 20:09:20|2401.75|2390.25|2401.19|2389.69|2401.75|2390.25|2400.87|2389.37|19
1736194170000|2025-01-06 20:09:30|2401.28|2389.78|2401.35|2389.85|2401.35|2389.85|2401.23|2389.73|4
1736194200000|2025-01-06 20:10:00|2401.19|2389.69|2401.23|2389.73|2401.24|2389.74|2400.64|2389.14|19
1736194210000|2025-01-06 20:10:10|2401.17|2389.67|2401.23|2389.73|2401.23|2389.73|2401.17|2389.67|2
1736194220000|2025-01-06 20:10:20|2402.34|2390.84|2402.61|2391.11|2403.09|2391.59|2402.34|2390.84|8
1736194230000|2025-01-06 20:10:30|2402.65|2391.15|2402.26|2390.76|2402.68|2391.18|2402.23|2390.73|11
1736194240000|2025-01-06 20:10:40|2402.27|2390.77|2402.71|2391.21|2402.77|2391.27|2402.13|2390.63|19
1736194250000|2025-01-06 20:10:50|2402.75|2391.25|2402.29|2390.79|2402.76|2391.26|2402.13|2390.63|16
1736194260000|2025-01-06 20:11:00|2402.26|2390.76|2402.96|2391.46|2402.99|2391.49|2402.25|2390.75|15
1736194270000|2025-01-06 20:11:10|2402.98|2391.48|2401.68|2390.18|2402.98|2391.48|2401.53|2390.03|25
1736194280000|2025-01-06 20:11:20|2401.67|2390.17|2401.73|2390.23|2401.76|2390.26|2401.47|2389.97|22
1736194290000|2025-01-06 20:11:30|2401.77|2390.27|2401.89|2390.39|2401.96|2390.46|2401.73|2390.23|26
1736194300000|2025-01-06 20:11:40|2401.97|2390.47|2402.02|2390.52|2402.02|2390.52|2401.97|2390.47|6
1736194310000|2025-01-06 20:11:50|2402.03|2390.53|2401.75|2390.25|2402.05|2390.55|2401.71|2390.21|13
1736194320000|2025-01-06 20:12:00|2401.91|2390.41|2401.08|2389.58|2401.91|2390.41|2401.02|2389.52|19
1736194330000|2025-01-06 20:12:10|2401.09|2389.59|2401.05|2389.55|2401.33|2389.83|2401.01|2389.51|18
1736194340000|2025-01-06 20:12:20|2401.04|2389.54|2400.34|2388.84|2401.04|2389.54|2400.31|2388.81|27
1736194350000|2025-01-06 20:12:30|2400.42|2388.92|2400.26|2388.76|2400.45|2388.95|2400.19|2388.69|21
1736194360000|2025-01-06 20:12:40|2400.29|2388.79|2401.93|2390.43|2401.93|2390.43|2400.29|2388.79|20
1736194370000|2025-01-06 20:12:50|2401.94|2390.44|2401.94|2390.44|2401.94|2390.44|2401.94|2390.44|1
1736194380000|2025-01-06 20:13:00|2403.04|2391.54|2404.22|2392.72|2404.22|2392.72|2403.04|2391.54|5
1736194400000|2025-01-06 20:13:20|2404.01|2392.51|2403.6|2392.1|2404.01|2392.51|2403.43|2391.93|13
1736194410000|2025-01-06 20:13:30|2403.63|2392.13|2402.98|2391.48|2403.63|2392.13|2402.97|2391.47|22
1736194420000|2025-01-06 20:13:40|2403.02|2391.52|2403.03|2391.53|2403.26|2391.76|2403.02|2391.52|17
1736194430000|2025-01-06 20:13:50|2402.81|2391.31|2402.92|2391.42|2403.28|2391.78|2402.75|2391.25|22
1736194440000|2025-01-06 20:14:00|2402.97|2391.47|2403|2391.5|2403|2391.5|2402.82|2391.32|14
1736194450000|2025-01-06 20:14:10|2403.03|2391.53|2404.07|2392.57|2404.12|2392.62|2403.03|2391.53|12
1736194460000|2025-01-06 20:14:20|2404.08|2392.58|2404.11|2392.61|2404.17|2392.67|2404.04|2392.54|23
1736194470000|2025-01-06 20:14:30|2404.15|2392.65|2404.21|2392.71|2404.21|2392.71|2404.12|2392.62|5
1736194480000|2025-01-06 20:14:40|2404.52|2393.02|2405.08|2393.58|2405.08|2393.58|2404.52|2393.02|3
1736194490000|2025-01-06 20:14:50|2405.11|2393.61|2406.24|2394.74|2406.24|2394.74|2405.11|2393.61|5
1736194500000|2025-01-06 20:15:00|2406.09|2394.59|2406.12|2394.62|2406.12|2394.62|2405.78|2394.28|7
1736194510000|2025-01-06 20:15:10|2406.22|2394.72|2406.76|2395.26|2406.77|2395.27|2406.22|2394.72|6
1736194520000|2025-01-06 20:15:20|2406.77|2395.27|2406.79|2395.29|2406.79|2395.29|2406.77|2395.27|3
1736194530000|2025-01-06 20:15:30|2406.78|2395.28|2406.79|2395.29|2406.79|2395.29|2406.78|2395.28|2
1736194540000|2025-01-06 20:15:40|2406.7|2395.2|2406.09|2394.59|2406.7|2395.2|2405.98|2394.48|17
1736194550000|2025-01-06 20:15:50|2406.1|2394.6|2406.13|2394.63|2406.37|2394.87|2405.6|2394.1|26
1736194560000|2025-01-06 20:16:00|2406.2|2394.7|2406.79|2395.29|2406.79|2395.29|2406.13|2394.63|18
1736194570000|2025-01-06 20:16:10|2406.66|2395.16|2406.67|2395.17|2406.67|2395.17|2406.66|2395.16|2
1736194580000|2025-01-06 20:16:20|2406.68|2395.18|2406.06|2394.56|2406.68|2395.18|2406.01|2394.51|12
1736194590000|2025-01-06 20:16:30|2406.07|2394.57|2406.4|2394.9|2406.5|2395|2406.07|2394.57|14
1736194600000|2025-01-06 20:16:40|2406.41|2394.91|2406.78|2395.28|2406.79|2395.29|2406.41|2394.91|9
1736194610000|2025-01-06 20:16:50|2406.68|2395.18|2405.91|2394.41|2406.68|2395.18|2405.87|2394.37|18
1736194620000|2025-01-06 20:17:00|2405.9|2394.4|2406.2|2394.7|2406.2|2394.7|2405.75|2394.25|13
1736194630000|2025-01-06 20:17:10|2406.22|2394.72|2406.15|2394.65|2406.39|2394.89|2406.08|2394.58|28
1736194640000|2025-01-06 20:17:20|2406.13|2394.63|2405.95|2394.45|2406.13|2394.63|2405.95|2394.45|10
1736194650000|2025-01-06 20:17:30|2405.94|2394.44|2405.75|2394.25|2405.95|2394.45|2405.75|2394.25|9
1736194660000|2025-01-06 20:17:40|2405.95|2394.45|2405.85|2394.35|2405.96|2394.46|2405.75|2394.25|12
1736194670000|2025-01-06 20:17:50|2405.87|2394.37|2406.03|2394.53|2406.06|2394.56|2405.87|2394.37|8
1736194680000|2025-01-06 20:18:00|2406.11|2394.61|2406.05|2394.55|2406.14|2394.64|2405.91|2394.41|19
1736194690000|2025-01-06 20:18:10|2406.07|2394.57|2405.84|2394.34|2406.07|2394.57|2405.84|2394.34|11
1736194700000|2025-01-06 20:18:20|2405.9|2394.4|2405.85|2394.35|2405.93|2394.43|2405.83|2394.33|12
1736194710000|2025-01-06 20:18:30|2405.9|2394.4|2405.89|2394.39|2405.93|2394.43|2405.85|2394.35|9
1736194720000|2025-01-06 20:18:40|2405.75|2394.25|2405.75|2394.25|2405.75|2394.25|2405.75|2394.25|1
1736194740000|2025-01-06 20:19:00|2405.93|2394.43|2405.84|2394.34|2405.93|2394.43|2405.84|2394.34|3
1736194750000|2025-01-06 20:19:10|2405.82|2394.32|2406.15|2394.65|2406.23|2394.73|2405.75|2394.25|17
1736194760000|2025-01-06 20:19:20|2406.08|2394.58|2406.17|2394.67|2406.17|2394.67|2406.08|2394.58|4
1736194770000|2025-01-06 20:19:30|2406.16|2394.66|2406.16|2394.66|2406.16|2394.66|2406.16|2394.66|1
1736194780000|2025-01-06 20:19:40|2406.17|2394.67|2406.51|2395.01|2406.56|2395.06|2406.17|2394.67|4
1736194790000|2025-01-06 20:19:50|2406.44|2394.94|2406.16|2394.66|2406.47|2394.97|2406.16|2394.66|19
1736194800000|2025-01-06 20:20:00|2406.15|2394.65|2406.32|2394.82|2406.33|2394.83|2405.75|2394.25|24
1736194810000|2025-01-06 20:20:10|2406.33|2394.83|2406.18|2394.68|2406.79|2395.29|2406.18|2394.68|18
1736194820000|2025-01-06 20:20:20|2406.22|2394.72|2406.04|2394.54|2406.22|2394.72|2405.75|2394.25|16
1736194830000|2025-01-06 20:20:30|2406.05|2394.55|2405.93|2394.43|2406.17|2394.67|2405.92|2394.42|29
1736194840000|2025-01-06 20:20:40|2405.75|2394.25|2406.47|2394.97|2406.53|2395.03|2405.75|2394.25|10
1736194850000|2025-01-06 20:20:50|2406.41|2394.91|2406.79|2395.29|2406.79|2395.29|2406.41|2394.91|16
1736194860000|2025-01-06 20:21:00|2406.78|2395.28|2406.45|2394.95|2406.78|2395.28|2406.13|2394.63|23
1736194870000|2025-01-06 20:21:10|2406.43|2394.93|2406.61|2395.11|2406.63|2395.13|2406.39|2394.89|11
1736194880000|2025-01-06 20:21:20|2406.62|2395.12|2406.6|2395.1|2406.68|2395.18|2406.24|2394.74|19
1736194890000|2025-01-06 20:21:30|2406.3|2394.8|2406.78|2395.28|2406.78|2395.28|2406.13|2394.63|17
1736194900000|2025-01-06 20:21:40|2406.67|2395.17|2406.69|2395.19|2406.74|2395.24|2406.66|2395.16|10
1736194910000|2025-01-06 20:21:50|2406.75|2395.25|2406.59|2395.09|2406.75|2395.25|2406.27|2394.77|16
1736194920000|2025-01-06 20:22:00|2406.51|2395.01|2405.95|2394.45|2406.58|2395.08|2405.87|2394.37|15
1736194930000|2025-01-06 20:22:10|2405.91|2394.41|2406.05|2394.55|2406.16|2394.66|2405.91|2394.41|23
1736194940000|2025-01-06 20:22:20|2406.02|2394.52|2406.02|2394.52|2406.02|2394.52|2405.93|2394.43|10
1736194950000|2025-01-06 20:22:30|2406.41|2394.91|2406.72|2395.22|2406.72|2395.22|2406.41|2394.91|7
1736194960000|2025-01-06 20:22:40|2406.73|2395.23|2406.73|2395.23|2406.73|2395.23|2406.72|2395.22|3
1736194970000|2025-01-06 20:22:50|2406.28|2394.78|2406.47|2394.97|2406.49|2394.99|2406.28|2394.78|10
1736194980000|2025-01-06 20:23:00|2406.45|2394.95|2406.06|2394.56|2406.45|2394.95|2405.85|2394.35|10
1736195020000|2025-01-06 20:23:40|2405.91|2394.41|2405.91|2394.41|2405.94|2394.44|2405.91|2394.41|3
1736195030000|2025-01-06 20:23:50|2405.92|2394.42|2405.94|2394.44|2405.94|2394.44|2405.91|2394.41|7
1736195040000|2025-01-06 20:24:00|2405.97|2394.47|2407.83|2396.33|2407.83|2396.33|2405.94|2394.44|12
1736195050000|2025-01-06 20:24:10|2407.75|2396.25|2408.06|2396.56|2408.08|2396.58|2407.75|2396.25|22
1736195060000|2025-01-06 20:24:20|2408.07|2396.57|2408.18|2396.68|2408.22|2396.72|2408.07|2396.57|11
1736195070000|2025-01-06 20:24:30|2408.09|2396.59|2408.1|2396.6|2408.1|2396.6|2407.99|2396.49|17
1736195080000|2025-01-06 20:24:40|2408.11|2396.61|2408.22|2396.72|2408.22|2396.72|2407.77|2396.27|16
1736195090000|2025-01-06 20:24:50|2408.32|2396.82|2408.42|2396.92|2408.42|2396.92|2408.32|2396.82|2
1736195130000|2025-01-06 20:25:30|2408.32|2396.82|2408.42|2396.92|2408.42|2396.92|2408.32|2396.82|11
1736195140000|2025-01-06 20:25:40|2408.41|2396.91|2408.26|2396.76|2408.41|2396.91|2408.21|2396.71|12
1736195150000|2025-01-06 20:25:50|2408.25|2396.75|2408.21|2396.71|2408.26|2396.76|2408.21|2396.71|4
1736195240000|2025-01-06 20:27:20|2407.08|2395.58|2405.97|2394.47|2407.08|2395.58|2405.96|2394.46|7
1736195250000|2025-01-06 20:27:30|2405.98|2394.48|2405.82|2394.32|2405.98|2394.48|2405.82|2394.32|5
1736195260000|2025-01-06 20:27:40|2405.89|2394.39|2405.98|2394.48|2405.98|2394.48|2405.89|2394.39|5
1736195280000|2025-01-06 20:28:00|2405.93|2394.43|2405.8|2394.3|2405.93|2394.43|2405.8|2394.3|7
1736195300000|2025-01-06 20:28:20|2405.78|2394.28|2405.79|2394.29|2405.79|2394.29|2405.75|2394.25|4
1736195310000|2025-01-06 20:28:30|2405.78|2394.28|2405.78|2394.28|2405.8|2394.3|2405.78|2394.28|5
1736195320000|2025-01-06 20:28:40|2405.8|2394.3|2405.78|2394.28|2405.8|2394.3|2405.78|2394.28|5
1736195330000|2025-01-06 20:28:50|2405.76|2394.26|2405.78|2394.28|2405.78|2394.28|2405.76|2394.26|6
1736195340000|2025-01-06 20:29:00|2405.76|2394.26|2405.75|2394.25|2405.76|2394.26|2405.75|2394.25|2
1736195360000|2025-01-06 20:29:20|2405.56|2394.06|2405.57|2394.07|2405.58|2394.08|2405.53|2394.03|7
1736195370000|2025-01-06 20:29:30|2405.55|2394.05|2405.57|2394.07|2405.6|2394.1|2405.51|2394.01|12
1736195380000|2025-01-06 20:29:40|2405.56|2394.06|2405.21|2393.71|2405.56|2394.06|2405.11|2393.61|16
1736195390000|2025-01-06 20:29:50|2405.39|2393.89|2405.72|2394.22|2405.72|2394.22|2405.26|2393.76|21
1736195400000|2025-01-06 20:30:00|2405.74|2394.24|2405.8|2394.3|2405.8|2394.3|2405.74|2394.24|2
1736195420000|2025-01-06 20:30:20|2405.73|2394.23|2404.88|2393.38|2405.73|2394.23|2404.36|2392.86|13
1736195430000|2025-01-06 20:30:30|2404.89|2393.39|2405.65|2394.15|2405.71|2394.21|2404.89|2393.39|17
1736195440000|2025-01-06 20:30:40|2406.21|2394.71|2409.97|2398.47|2409.97|2398.47|2406.21|2394.71|6
1736195450000|2025-01-06 20:30:50|2409.94|2398.44|2409.83|2398.33|2409.94|2398.44|2409.15|2397.65|15
1736195460000|2025-01-06 20:31:00|2409.76|2398.26|2407.62|2396.12|2409.76|2398.26|2407.45|2395.95|35
1736195470000|2025-01-06 20:31:10|2407.56|2396.06|2408.12|2396.62|2408.42|2396.92|2407.55|2396.05|24
1736195480000|2025-01-06 20:31:20|2408.1|2396.6|2407.66|2396.16|2408.22|2396.72|2407.47|2395.97|26
1736195490000|2025-01-06 20:31:30|2407.78|2396.28|2407.64|2396.14|2407.79|2396.29|2407.64|2396.14|11
1736195500000|2025-01-06 20:31:40|2407.65|2396.15|2407.48|2395.98|2407.65|2396.15|2407.3|2395.8|18
1736195510000|2025-01-06 20:31:50|2407.5|2396|2409.38|2397.88|2409.38|2397.88|2407.48|2395.98|16
1736195520000|2025-01-06 20:32:00|2409.67|2398.17|2410.27|2398.77|2410.27|2398.77|2409.67|2398.17|4
1736195530000|2025-01-06 20:32:10|2410.13|2398.63|2410.21|2398.71|2410.21|2398.71|2410.13|2398.63|4
1736195540000|2025-01-06 20:32:20|2410.13|2398.63|2410.72|2399.22|2410.72|2399.22|2410.13|2398.63|20
1736195550000|2025-01-06 20:32:30|2410.71|2399.21|2410.65|2399.15|2410.74|2399.24|2410.61|2399.11|16
1736195560000|2025-01-06 20:32:40|2410.61|2399.11|2410.6|2399.1|2410.74|2399.24|2410.27|2398.77|17
1736195570000|2025-01-06 20:32:50|2410.58|2399.08|2410.86|2399.36|2410.86|2399.36|2410.58|2399.08|5
1736195590000|2025-01-06 20:33:10|2410.85|2399.35|2410.47|2398.97|2410.85|2399.35|2410.43|2398.93|29
1736195600000|2025-01-06 20:33:20|2410.58|2399.08|2410.84|2399.34|2410.84|2399.34|2410.52|2399.02|23
1736195610000|2025-01-06 20:33:30|2410.83|2399.33|2410.2|2398.7|2410.83|2399.33|2409.7|2398.2|28
1736195620000|2025-01-06 20:33:40|2410.29|2398.79|2410.84|2399.34|2410.84|2399.34|2410.09|2398.59|20
1736195640000|2025-01-06 20:34:00|2410.79|2399.29|2410.81|2399.31|2410.84|2399.34|2410.79|2399.29|8
1736195650000|2025-01-06 20:34:10|2410.82|2399.32|2410.38|2398.88|2410.82|2399.32|2410.35|2398.85|19
1736195660000|2025-01-06 20:34:20|2410.4|2398.9|2410.62|2399.12|2410.71|2399.21|2410.4|2398.9|17
1736195670000|2025-01-06 20:34:30|2410.75|2399.25|2410.84|2399.34|2410.84|2399.34|2410.75|2399.25|6
1736195710000|2025-01-06 20:35:10|2410.8|2399.3|2410.81|2399.31|2410.81|2399.31|2410.8|2399.3|4
1736195720000|2025-01-06 20:35:20|2410.84|2399.34|2410.84|2399.34|2410.84|2399.34|2410.81|2399.31|4
1736195780000|2025-01-06 20:36:20|2411.77|2400.27|2412.04|2400.54|2412.05|2400.55|2411.77|2400.27|9
1736195790000|2025-01-06 20:36:30|2412.03|2400.53|2412.2|2400.7|2412.43|2400.93|2411.99|2400.49|16
1736195800000|2025-01-06 20:36:40|2412.24|2400.74|2411.98|2400.48|2412.31|2400.81|2411.98|2400.48|13
1736195810000|2025-01-06 20:36:50|2411.17|2399.67|2411.24|2399.74|2411.24|2399.74|2410.5|2399|23
1736195820000|2025-01-06 20:37:00|2411.23|2399.73|2410.71|2399.21|2411.25|2399.75|2410.71|2399.21|17
1736195840000|2025-01-06 20:37:20|2409.38|2397.88|2408.53|2397.03|2409.38|2397.88|2408.26|2396.76|14
1736195850000|2025-01-06 20:37:30|2408.51|2397.01|2407.75|2396.25|2408.51|2397.01|2407.75|2396.25|15
1736195860000|2025-01-06 20:37:40|2408.23|2396.73|2407.78|2396.28|2408.5|2397|2407.76|2396.26|17
1736195870000|2025-01-06 20:37:50|2407.8|2396.3|2407.75|2396.25|2408.01|2396.51|2407.75|2396.25|13
1736195910000|2025-01-06 20:38:30|2406.44|2394.94|2405.13|2393.63|2406.44|2394.94|2405.13|2393.63|8
1736195920000|2025-01-06 20:38:40|2405.12|2393.62|2405.12|2393.62|2405.28|2393.78|2405.12|2393.62|11
1736195950000|2025-01-06 20:39:10|2405.27|2393.77|2405.42|2393.92|2405.42|2393.92|2405.27|2393.77|5
1736195960000|2025-01-06 20:39:20|2405.39|2393.89|2404.91|2393.41|2405.39|2393.89|2404.9|2393.4|18
1736195970000|2025-01-06 20:39:30|2404.9|2393.4|2405.31|2393.81|2405.42|2393.92|2404.9|2393.4|11
1736195980000|2025-01-06 20:39:40|2405.15|2393.65|2404.82|2393.32|2405.23|2393.73|2404.76|2393.26|20
1736195990000|2025-01-06 20:39:50|2404.8|2393.3|2404.82|2393.32|2404.82|2393.32|2404.8|2393.3|4
1736196000000|2025-01-06 20:40:00|2404.81|2393.31|2404.78|2393.28|2404.82|2393.32|2404.78|2393.28|10
1736196010000|2025-01-06 20:40:10|2404.75|2393.25|2404.75|2393.25|2404.75|2393.25|2404.75|2393.25|1
1736196050000|2025-01-06 20:40:50|2404.93|2393.43|2404.88|2393.38|2404.93|2393.43|2404.85|2393.35|8
1736196060000|2025-01-06 20:41:00|2404.93|2393.43|2404.81|2393.31|2405.03|2393.53|2404.3|2392.8|18
1736196070000|2025-01-06 20:41:10|2404.88|2393.38|2406.62|2395.12|2406.62|2395.12|2404.35|2392.85|17
1736196130000|2025-01-06 20:42:10|2404.59|2393.09|2404.17|2392.67|2404.59|2393.09|2404.17|2392.67|3
1736196140000|2025-01-06 20:42:20|2403.98|2392.48|2403.79|2392.29|2403.98|2392.48|2403.79|2392.29|2
1736196150000|2025-01-06 20:42:30|2403.24|2391.74|2402.9|2391.4|2403.24|2391.74|2402.86|2391.36|8
1736196160000|2025-01-06 20:42:40|2402.86|2391.36|2403.04|2391.54|2403.04|2391.54|2402.75|2391.25|9
1736196170000|2025-01-06 20:42:50|2403.09|2391.59|2403.1|2391.6|2403.1|2391.6|2403.09|2391.59|2
1736196260000|2025-01-06 20:44:20|2402.96|2391.46|2402.82|2391.32|2402.96|2391.46|2402.69|2391.19|14
1736196270000|2025-01-06 20:44:30|2402.83|2391.33|2403|2391.5|2403.02|2391.52|2402.51|2391.01|23
1736196280000|2025-01-06 20:44:40|2402.99|2391.49|2402.84|2391.34|2402.99|2391.49|2402.78|2391.28|9
1736196290000|2025-01-06 20:44:50|2402.67|2391.17|2402.64|2391.14|2402.73|2391.23|2402.53|2391.03|15
1736196300000|2025-01-06 20:45:00|2402.77|2391.27|2403.6|2392.1|2403.84|2392.34|2402.77|2391.27|10
1736196310000|2025-01-06 20:45:10|2403.61|2392.11|2402.29|2390.79|2403.8|2392.3|2402.24|2390.74|25
1736196320000|2025-01-06 20:45:20|2402.23|2390.73|2401.34|2389.84|2402.26|2390.76|2401.33|2389.83|33
1736196330000|2025-01-06 20:45:30|2401.24|2389.74|2401.24|2389.74|2401.24|2389.74|2401.11|2389.61|8
1736196350000|2025-01-06 20:45:50|2401.16|2389.66|2401.22|2389.72|2401.24|2389.74|2401.16|2389.66|12
1736196360000|2025-01-06 20:46:00|2401|2389.5|2401.53|2390.03|2401.53|2390.03|2401|2389.5|19
1736196370000|2025-01-06 20:46:10|2401.52|2390.02|2400.52|2389.02|2401.52|2390.02|2400.52|2389.02|15
1736196380000|2025-01-06 20:46:20|2399.86|2388.36|2399.68|2388.18|2399.86|2388.36|2399.68|2388.18|5
1736196390000|2025-01-06 20:46:30|2398.5|2387|2395.92|2384.42|2398.5|2387|2395.92|2384.42|23
1736196400000|2025-01-06 20:46:40|2395.85|2384.35|2395.17|2383.67|2395.85|2384.35|2395.15|2383.65|15
1736196410000|2025-01-06 20:46:50|2395.18|2383.68|2394.59|2383.09|2395.18|2383.68|2394.58|2383.08|13
1736196420000|2025-01-06 20:47:00|2394.53|2383.03|2394.29|2382.79|2394.63|2383.13|2394.18|2382.68|20
1736196430000|2025-01-06 20:47:10|2394.32|2382.82|2393.53|2382.03|2394.41|2382.91|2393.52|2382.02|22
1736196440000|2025-01-06 20:47:20|2393.52|2382.02|2393.44|2381.94|2393.53|2382.03|2392.36|2380.86|28
1736196450000|2025-01-06 20:47:30|2393.43|2381.93|2393.37|2381.87|2393.6|2382.1|2392.61|2381.11|27
1736196460000|2025-01-06 20:47:40|2393.24|2381.74|2394.32|2382.82|2394.33|2382.83|2393.18|2381.68|20
1736196470000|2025-01-06 20:47:50|2394.29|2382.79|2394.33|2382.83|2394.36|2382.86|2394.29|2382.79|15
1736196480000|2025-01-06 20:48:00|2394.3|2382.8|2393.68|2382.18|2394.3|2382.8|2393.38|2381.88|24
1736196490000|2025-01-06 20:48:10|2394.12|2382.62|2393.44|2381.94|2394.22|2382.72|2393.44|2381.94|27
1736196500000|2025-01-06 20:48:20|2393.01|2381.51|2392.53|2381.03|2393.01|2381.51|2392.35|2380.85|23
1736196510000|2025-01-06 20:48:30|2392.52|2381.02|2392.27|2380.77|2392.52|2381.02|2392.15|2380.65|28
1736196520000|2025-01-06 20:48:40|2392.38|2380.88|2392.54|2381.04|2392.62|2381.12|2392.31|2380.81|27
1736196530000|2025-01-06 20:48:50|2392.56|2381.06|2392.76|2381.26|2392.76|2381.26|2392.32|2380.82|17
1736196540000|2025-01-06 20:49:00|2392.71|2381.21|2391.52|2380.02|2392.71|2381.21|2391.52|2380.02|9
1736196550000|2025-01-06 20:49:10|2391.43|2379.93|2391.08|2379.58|2391.82|2380.32|2391.04|2379.54|25
1736196560000|2025-01-06 20:49:20|2390.99|2379.49|2390.61|2379.11|2390.99|2379.49|2390.61|2379.11|6
1736196610000|2025-01-06 20:50:10|2390.99|2379.49|2391.22|2379.72|2391.38|2379.88|2390.99|2379.49|12
1736196620000|2025-01-06 20:50:20|2391.33|2379.83|2391.37|2379.87|2391.37|2379.87|2391.33|2379.83|3
1736196630000|2025-01-06 20:50:30|2391.46|2379.96|2392.03|2380.53|2392.03|2380.53|2391.46|2379.96|2
1736196650000|2025-01-06 20:50:50|2391.91|2380.41|2391.05|2379.55|2391.99|2380.49|2391.02|2379.52|29
1736196660000|2025-01-06 20:51:00|2391.16|2379.66|2391.72|2380.22|2391.72|2380.22|2390.95|2379.45|18
1736196680000|2025-01-06 20:51:20|2391.54|2380.04|2391.72|2380.22|2391.72|2380.22|2391.49|2379.99|9
1736196690000|2025-01-06 20:51:30|2391.56|2380.06|2391.72|2380.22|2391.72|2380.22|2391.56|2380.06|6
1736196710000|2025-01-06 20:51:50|2392.03|2380.53|2393.82|2382.32|2393.82|2382.32|2392.03|2380.53|6
1736196750000|2025-01-06 20:52:30|2393.59|2382.09|2393.81|2382.31|2393.81|2382.31|2393.56|2382.06|5
1736196780000|2025-01-06 20:53:00|2394.2|2382.7|2394.59|2383.09|2394.59|2383.09|2394.2|2382.7|2
1736196790000|2025-01-06 20:53:10|2394.67|2383.17|2396.2|2384.7|2396.2|2384.7|2394.67|2383.17|6
1736196800000|2025-01-06 20:53:20|2396.37|2384.87|2396.37|2384.87|2396.37|2384.87|2396.37|2384.87|1
1736196830000|2025-01-06 20:53:50|2396.54|2385.04|2396.72|2385.22|2396.72|2385.22|2396.54|2385.04|2
1736196840000|2025-01-06 20:54:00|2396.98|2385.48|2399.06|2387.56|2399.06|2387.56|2396.98|2385.48|6
1736196850000|2025-01-06 20:54:10|2398.93|2387.43|2397.13|2385.63|2398.94|2387.44|2397.11|2385.61|20
1736196860000|2025-01-06 20:54:20|2397.14|2385.64|2396.47|2384.97|2397.16|2385.66|2396.45|2384.95|14
1736196870000|2025-01-06 20:54:30|2396.45|2384.95|2395.66|2384.16|2396.47|2384.97|2395.52|2384.02|25
1736196880000|2025-01-06 20:54:40|2395.77|2384.27|2396.62|2385.12|2396.62|2385.12|2395.77|2384.27|18
1736196900000|2025-01-06 20:55:00|2396.43|2384.93|2396.42|2384.92|2396.53|2385.03|2396.35|2384.85|22
1736196910000|2025-01-06 20:55:10|2396.38|2384.88|2395.76|2384.26|2396.43|2384.93|2395.76|2384.26|26
1736196920000|2025-01-06 20:55:20|2395.45|2383.95|2395.07|2383.57|2395.45|2383.95|2394.91|2383.41|28
1736196930000|2025-01-06 20:55:30|2394.96|2383.46|2393.76|2382.26|2394.96|2383.46|2393.72|2382.22|20
1736196940000|2025-01-06 20:55:40|2393.73|2382.23|2393.69|2382.19|2393.77|2382.27|2393.63|2382.13|18
1736196950000|2025-01-06 20:55:50|2393.64|2382.14|2393.09|2381.59|2393.7|2382.2|2393.07|2381.57|24
1736196960000|2025-01-06 20:56:00|2393.08|2381.58|2392.05|2380.55|2393.09|2381.59|2392.05|2380.55|25
1736196970000|2025-01-06 20:56:10|2391.99|2380.49|2392.38|2380.88|2392.38|2380.88|2391.96|2380.46|16
1736196980000|2025-01-06 20:56:20|2392.4|2380.9|2392.33|2380.83|2392.4|2380.9|2392.09|2380.59|23
1736196990000|2025-01-06 20:56:30|2392.32|2380.82|2391.96|2380.46|2392.32|2380.82|2391.95|2380.45|21
1736197000000|2025-01-06 20:56:40|2391.97|2380.47|2392.08|2380.58|2392.13|2380.63|2391.94|2380.44|9
1736197010000|2025-01-06 20:56:50|2392.13|2380.63|2391.94|2380.44|2392.13|2380.63|2391.47|2379.97|22
1736197020000|2025-01-06 20:57:00|2391.97|2380.47|2391.02|2379.52|2392.04|2380.54|2390.93|2379.43|28
1736197030000|2025-01-06 20:57:10|2391.03|2379.53|2390.83|2379.33|2391.17|2379.67|2390.83|2379.33|27
1736197040000|2025-01-06 20:57:20|2390.81|2379.31|2389.61|2378.11|2390.81|2379.31|2389.49|2377.99|14
1736197050000|2025-01-06 20:57:30|2389.7|2378.2|2389.86|2378.36|2389.9|2378.4|2389.61|2378.11|23
1736197060000|2025-01-06 20:57:40|2389.84|2378.34|2389.83|2378.33|2389.94|2378.44|2389.59|2378.09|27
1736197070000|2025-01-06 20:57:50|2389.79|2378.29|2389.48|2377.98|2389.87|2378.37|2389.3|2377.8|24
1736197080000|2025-01-06 20:58:00|2389.43|2377.93|2389.07|2377.57|2389.48|2377.98|2389.07|2377.57|14
1736197090000|2025-01-06 20:58:10|2389.1|2377.6|2389.07|2377.57|2389.28|2377.78|2389.03|2377.53|15
1736197100000|2025-01-06 20:58:20|2389.05|2377.55|2388.8|2377.3|2389.05|2377.55|2388.8|2377.3|5
1736197150000|2025-01-06 20:59:10|2389.77|2378.27|2393.57|2382.07|2393.57|2382.07|2389.77|2378.27|17
1736197160000|2025-01-06 20:59:20|2393.5|2382|2393.31|2381.81|2393.73|2382.23|2393.27|2381.77|31
1736197170000|2025-01-06 20:59:30|2393.4|2381.9|2393.05|2381.55|2393.52|2382.02|2392.71|2381.21|27
1736197180000|2025-01-06 20:59:40|2393.43|2381.93|2393.81|2382.31|2393.81|2382.31|2393.43|2381.93|2
1736197190000|2025-01-06 20:59:50|2393.66|2382.16|2393.8|2382.3|2393.81|2382.31|2393.01|2381.51|12
1736197200000|2025-01-06 21:00:00|2393.74|2382.24|2395.75|2384.25|2396.64|2385.14|2393.74|2382.24|28
1736197210000|2025-01-06 21:00:10|2395.68|2384.18|2396.6|2385.1|2396.6|2385.1|2395.68|2384.18|22
1736197220000|2025-01-06 21:00:20|2396.63|2385.13|2396.28|2384.78|2396.63|2385.13|2395.35|2383.85|26
1736197230000|2025-01-06 21:00:30|2396.25|2384.75|2394.92|2383.42|2396.25|2384.75|2394.78|2383.28|27
1736197240000|2025-01-06 21:00:40|2394.98|2383.48|2394.5|2383|2395.2|2383.7|2394.31|2382.81|24
1736197250000|2025-01-06 21:00:50|2394.52|2383.02|2393.96|2382.46|2394.66|2383.16|2393.47|2381.97|28
1736197260000|2025-01-06 21:01:00|2394.05|2382.55|2394.65|2383.15|2394.69|2383.19|2394.05|2382.55|10
1736197270000|2025-01-06 21:01:10|2394.66|2383.16|2394.39|2382.89|2394.69|2383.19|2394.31|2382.81|22
1736197280000|2025-01-06 21:01:20|2394.4|2382.9|2394.92|2383.42|2394.92|2383.42|2394.34|2382.84|21
1736197290000|2025-01-06 21:01:30|2394.62|2383.12|2394.27|2382.77|2394.66|2383.16|2394.27|2382.77|22
1736197300000|2025-01-06 21:01:40|2393.93|2382.43|2393.25|2381.75|2393.93|2382.43|2393.25|2381.75|9
1736197320000|2025-01-06 21:02:00|2393.8|2382.3|2394.67|2383.17|2394.7|2383.2|2393.8|2382.3|5
1736197330000|2025-01-06 21:02:10|2394.7|2383.2|2394.27|2382.77|2395.21|2383.71|2394.27|2382.77|31
1736197340000|2025-01-06 21:02:20|2394.18|2382.68|2393.88|2382.38|2394.34|2382.84|2393.69|2382.19|28
1736197350000|2025-01-06 21:02:30|2394.02|2382.52|2393.31|2381.81|2394.02|2382.52|2393.31|2381.81|27
1736197360000|2025-01-06 21:02:40|2393.25|2381.75|2394.12|2382.62|2394.34|2382.84|2393.25|2381.75|24
1736197370000|2025-01-06 21:02:50|2394.24|2382.74|2394.08|2382.58|2394.34|2382.84|2393.7|2382.2|30
1736197380000|2025-01-06 21:03:00|2394.18|2382.68|2394.14|2382.64|2394.21|2382.71|2393.63|2382.13|27
1736197390000|2025-01-06 21:03:10|2394.17|2382.67|2393.95|2382.45|2394.34|2382.84|2393.95|2382.45|17
1736197400000|2025-01-06 21:03:20|2393.87|2382.37|2393.28|2381.78|2393.87|2382.37|2393.26|2381.76|11
1736197410000|2025-01-06 21:03:30|2393.29|2381.79|2393.57|2382.07|2393.6|2382.1|2393.29|2381.79|19
1736197420000|2025-01-06 21:03:40|2393.59|2382.09|2393.25|2381.75|2393.6|2382.1|2393.25|2381.75|9
1736197430000|2025-01-06 21:03:50|2393.27|2381.77|2393.25|2381.75|2393.27|2381.77|2393.25|2381.75|2
1736197440000|2025-01-06 21:04:00|2391.87|2380.37|2390.73|2379.23|2391.87|2380.37|2390.73|2379.23|4
1736197450000|2025-01-06 21:04:10|2390.64|2379.14|2391.36|2379.86|2391.37|2379.87|2389.41|2377.91|30
1736197460000|2025-01-06 21:04:20|2391.24|2379.74|2389.95|2378.45|2391.24|2379.74|2389.94|2378.44|26
1736197470000|2025-01-06 21:04:30|2389.84|2378.34|2389.92|2378.42|2389.92|2378.42|2389.17|2377.67|25
1736197480000|2025-01-06 21:04:40|2389.99|2378.49|2389.71|2378.21|2389.99|2378.49|2389.41|2377.91|26
1736197490000|2025-01-06 21:04:50|2389.62|2378.12|2389.31|2377.81|2389.67|2378.17|2389.14|2377.64|27
1736197500000|2025-01-06 21:05:00|2389.29|2377.79|2390.02|2378.52|2390.2|2378.7|2388.96|2377.46|20
1736197510000|2025-01-06 21:05:10|2390.01|2378.51|2389.2|2377.7|2390.14|2378.64|2389.04|2377.54|28
1736197520000|2025-01-06 21:05:20|2389.23|2377.73|2389.9|2378.4|2389.99|2378.49|2389.12|2377.62|22
1736197530000|2025-01-06 21:05:30|2389.97|2378.47|2390.79|2379.29|2390.79|2379.29|2389.97|2378.47|10
1736197540000|2025-01-06 21:05:40|2391.16|2379.66|2391.33|2379.83|2391.44|2379.94|2390.7|2379.2|21
1736197550000|2025-01-06 21:05:50|2391.3|2379.8|2391.44|2379.94|2391.44|2379.94|2390.97|2379.47|25
1736197560000|2025-01-06 21:06:00|2391.39|2379.89|2391.08|2379.58|2391.44|2379.94|2391.07|2379.57|8
1736197570000|2025-01-06 21:06:10|2391.07|2379.57|2389.13|2377.63|2391.07|2379.57|2389.13|2377.63|26
1736197580000|2025-01-06 21:06:20|2389.16|2377.66|2388.87|2377.37|2389.16|2377.66|2388.75|2377.25|26
1736197590000|2025-01-06 21:06:30|2388.93|2377.43|2388.75|2377.25|2388.93|2377.43|2388.75|2377.25|3
1736197690000|2025-01-06 21:08:10|2389.15|2377.65|2388.84|2377.34|2389.58|2378.08|2388.84|2377.34|13
1736197700000|2025-01-06 21:08:20|2388.82|2377.32|2388.75|2377.25|2388.84|2377.34|2388.75|2377.25|5
1736197790000|2025-01-06 21:09:50|2388.28|2376.78|2387.83|2376.33|2388.28|2376.78|2387.83|2376.33|2
1736197800000|2025-01-06 21:10:00|2387.22|2375.72|2384.4|2372.9|2387.22|2375.72|2384.4|2372.9|2
1736197820000|2025-01-06 21:10:20|2384.63|2373.13|2385.14|2373.64|2385.45|2373.95|2384.63|2373.13|15
1736197830000|2025-01-06 21:10:30|2385.2|2373.7|2385.42|2373.92|2385.45|2373.95|2385.16|2373.66|17
1736197840000|2025-01-06 21:10:40|2385.36|2373.86|2385.42|2373.92|2385.45|2373.95|2385.23|2373.73|9
1736197850000|2025-01-06 21:10:50|2385.24|2373.74|2385.45|2373.95|2385.45|2373.95|2385.24|2373.74|23
1736197880000|2025-01-06 21:11:20|2385.36|2373.86|2385.21|2373.71|2385.43|2373.93|2385.19|2373.69|27
1736197890000|2025-01-06 21:11:30|2385.28|2373.78|2385.35|2373.85|2385.45|2373.95|2385.15|2373.65|25
1736197900000|2025-01-06 21:11:40|2385.36|2373.86|2385.23|2373.73|2385.42|2373.92|2385.16|2373.66|23
1736197910000|2025-01-06 21:11:50|2385.25|2373.75|2384.44|2372.94|2385.25|2373.75|2384.44|2372.94|26
1736197920000|2025-01-06 21:12:00|2384.46|2372.96|2384.61|2373.11|2384.79|2373.29|2384.46|2372.96|27
1736197930000|2025-01-06 21:12:10|2384.54|2373.04|2384.89|2373.39|2384.98|2373.48|2384.47|2372.97|22
1736197940000|2025-01-06 21:12:20|2385.03|2373.53|2385.01|2373.51|2385.17|2373.67|2384.96|2373.46|25
1736197950000|2025-01-06 21:12:30|2385|2373.5|2384.88|2373.38|2385.18|2373.68|2384.87|2373.37|25
1736197960000|2025-01-06 21:12:40|2384.96|2373.46|2384.91|2373.41|2384.99|2373.49|2384.87|2373.37|23
1736197970000|2025-01-06 21:12:50|2384.9|2373.4|2384.75|2373.25|2384.9|2373.4|2384.75|2373.25|8
1736197980000|2025-01-06 21:13:00|2385.45|2373.95|2385.45|2373.95|2385.45|2373.95|2385.45|2373.95|1
1736197990000|2025-01-06 21:13:10|2386.05|2374.55|2386.65|2375.15|2386.65|2375.15|2386.05|2374.55|2
1736198110000|2025-01-06 21:15:10|2386.9|2375.4|2387.15|2375.65|2387.15|2375.65|2386.9|2375.4|2
1736198130000|2025-01-06 21:15:30|2387.22|2375.72|2388.5|2377|2388.5|2377|2387.22|2375.72|4
1736198180000|2025-01-06 21:16:20|2388.63|2377.13|2390.17|2378.67|2390.17|2378.67|2388.63|2377.13|3
1736198190000|2025-01-06 21:16:30|2390.12|2378.62|2390.02|2378.52|2390.12|2378.62|2389.85|2378.35|18
1736198200000|2025-01-06 21:16:40|2390.03|2378.53|2390.1|2378.6|2390.1|2378.6|2390.02|2378.52|7
1736198210000|2025-01-06 21:16:50|2390.11|2378.61|2390.29|2378.79|2390.29|2378.79|2390.11|2378.61|7
1736198220000|2025-01-06 21:17:00|2390.17|2378.67|2390.29|2378.79|2390.29|2378.79|2390.17|2378.67|8
1736198270000|2025-01-06 21:17:50|2390.37|2378.87|2392.78|2381.28|2392.78|2381.28|2390.37|2378.87|10
1736198280000|2025-01-06 21:18:00|2392.93|2381.43|2394.08|2382.58|2394.08|2382.58|2392.93|2381.43|8
1736198320000|2025-01-06 21:18:40|2393.94|2382.44|2394|2382.5|2394.01|2382.51|2393.94|2382.44|5
1736198330000|2025-01-06 21:18:50|2393.37|2381.87|2392.69|2381.19|2393.37|2381.87|2392.66|2381.16|20
1736198340000|2025-01-06 21:19:00|2392.68|2381.18|2390.94|2379.44|2392.69|2381.19|2390.94|2379.44|19
1736198350000|2025-01-06 21:19:10|2390.87|2379.37|2389.96|2378.46|2390.87|2379.37|2389.86|2378.36|21
1736198360000|2025-01-06 21:19:20|2389.9|2378.4|2389.49|2377.99|2390.14|2378.64|2389.49|2377.99|20
1736198370000|2025-01-06 21:19:30|2389.48|2377.98|2389.07|2377.57|2389.48|2377.98|2389.06|2377.56|24
1736198380000|2025-01-06 21:19:40|2389.14|2377.64|2389.08|2377.58|2389.9|2378.4|2389.04|2377.54|26
1736198390000|2025-01-06 21:19:50|2389.09|2377.59|2389.45|2377.95|2389.56|2378.06|2389.09|2377.59|12
1736198400000|2025-01-06 21:20:00|2389.32|2377.82|2389.32|2377.82|2389.45|2377.95|2389.14|2377.64|16
1736198410000|2025-01-06 21:20:10|2389.24|2377.74|2390.13|2378.63|2390.13|2378.63|2389.18|2377.68|26
1736198420000|2025-01-06 21:20:20|2389.97|2378.47|2390.03|2378.53|2390.03|2378.53|2389.97|2378.47|5
1736198430000|2025-01-06 21:20:30|2389.97|2378.47|2389.7|2378.2|2390.06|2378.56|2389.53|2378.03|26
1736198440000|2025-01-06 21:20:40|2389.69|2378.19|2389.46|2377.96|2389.8|2378.3|2389.43|2377.93|24
1736198450000|2025-01-06 21:20:50|2389.5|2378|2389.36|2377.86|2389.5|2378|2389.36|2377.86|16
1736198460000|2025-01-06 21:21:00|2389.33|2377.83|2388.11|2376.61|2389.36|2377.86|2388.02|2376.52|26
1736198470000|2025-01-06 21:21:10|2388.05|2376.55|2387.8|2376.3|2388.05|2376.55|2387.75|2376.25|16
1736198480000|2025-01-06 21:21:20|2387.51|2376.01|2385.14|2373.64|2387.58|2376.08|2385.14|2373.64|22
1736198490000|2025-01-06 21:21:30|2385.19|2373.69|2384.9|2373.4|2385.29|2373.79|2384.88|2373.38|15
1736198500000|2025-01-06 21:21:40|2384.83|2373.33|2383.33|2371.83|2384.83|2373.33|2383.33|2371.83|5
1736198510000|2025-01-06 21:21:50|2383.45|2371.95|2383.08|2371.58|2383.45|2371.95|2383.08|2371.58|4
1736198520000|2025-01-06 21:22:00|2383.01|2371.51|2382.29|2370.79|2383.01|2371.51|2382.29|2370.79|7
1736198530000|2025-01-06 21:22:10|2382.41|2370.91|2381.89|2370.39|2382.41|2370.91|2381.68|2370.18|15
1736198540000|2025-01-06 21:22:20|2381.86|2370.36|2381.26|2369.76|2381.86|2370.36|2381.26|2369.76|15
1736198550000|2025-01-06 21:22:30|2381.33|2369.83|2381.26|2369.76|2381.33|2369.83|2381.26|2369.76|5
1736198560000|2025-01-06 21:22:40|2381.5|2370|2381.53|2370.03|2381.55|2370.05|2381.5|2370|4
1736198570000|2025-01-06 21:22:50|2381.56|2370.06|2381.39|2369.89|2381.64|2370.14|2381.39|2369.89|14
1736198580000|2025-01-06 21:23:00|2381.33|2369.83|2381.26|2369.76|2381.33|2369.83|2381.26|2369.76|2
1736198590000|2025-01-06 21:23:10|2380.74|2369.24|2378.03|2366.53|2380.74|2369.24|2378.03|2366.53|8
1736198600000|2025-01-06 21:23:20|2377.83|2366.33|2377.7|2366.2|2377.83|2366.33|2377.7|2366.2|2
1736198610000|2025-01-06 21:23:30|2378.1|2366.6|2377.97|2366.47|2379.72|2368.22|2377.97|2366.47|31
1736198620000|2025-01-06 21:23:40|2378|2366.5|2379.13|2367.63|2379.25|2367.75|2378|2366.5|28
1736198630000|2025-01-06 21:23:50|2378.75|2367.25|2378.41|2366.91|2378.84|2367.34|2378.03|2366.53|20
1736198640000|2025-01-06 21:24:00|2378.59|2367.09|2379.68|2368.18|2379.68|2368.18|2378.56|2367.06|21
1736198650000|2025-01-06 21:24:10|2379.99|2368.49|2379.68|2368.18|2379.99|2368.49|2379.53|2368.03|3
1736198660000|2025-01-06 21:24:20|2379.79|2368.29|2380.65|2369.15|2380.73|2369.23|2379.5|2368|27
1736198670000|2025-01-06 21:24:30|2380.57|2369.07|2378.96|2367.46|2380.57|2369.07|2378.77|2367.27|27
1736198680000|2025-01-06 21:24:40|2379.02|2367.52|2378.51|2367.01|2379.55|2368.05|2378.51|2367.01|30
1736198690000|2025-01-06 21:24:50|2378.55|2367.05|2377.89|2366.39|2378.55|2367.05|2377.42|2365.92|28
1736198700000|2025-01-06 21:25:00|2377.9|2366.4|2378.56|2367.06|2378.56|2367.06|2377.89|2366.39|20
1736198710000|2025-01-06 21:25:10|2378.54|2367.04|2378.22|2366.72|2378.55|2367.05|2378.22|2366.72|24
1736198720000|2025-01-06 21:25:20|2378.29|2366.79|2378.63|2367.13|2378.63|2367.13|2378.02|2366.52|25
1736198730000|2025-01-06 21:25:30|2378.53|2367.03|2379.56|2368.06|2379.7|2368.2|2378.37|2366.87|39
1736198740000|2025-01-06 21:25:40|2379.59|2368.09|2381.19|2369.69|2381.19|2369.69|2379.44|2367.94|23
1736198750000|2025-01-06 21:25:50|2381.07|2369.57|2380.76|2369.26|2381.13|2369.63|2380.52|2369.02|18
1736198760000|2025-01-06 21:26:00|2380.75|2369.25|2379.03|2367.53|2381.17|2369.67|2379.03|2367.53|32
1736198770000|2025-01-06 21:26:10|2379.06|2367.56|2378.18|2366.68|2379.27|2367.77|2378.17|2366.67|34
1736198780000|2025-01-06 21:26:20|2378.24|2366.74|2380.05|2368.55|2380.05|2368.55|2378.24|2366.74|21
1736198790000|2025-01-06 21:26:30|2380.6|2369.1|2380.07|2368.57|2380.92|2369.42|2380.02|2368.52|16
1736198800000|2025-01-06 21:26:40|2380.06|2368.56|2380.53|2369.03|2381.01|2369.51|2380.06|2368.56|27
1736198810000|2025-01-06 21:26:50|2380.52|2369.02|2380.63|2369.13|2380.96|2369.46|2380.46|2368.96|25
1736198820000|2025-01-06 21:27:00|2380.53|2369.03|2380.33|2368.83|2380.53|2369.03|2380.16|2368.66|23
1736198830000|2025-01-06 21:27:10|2380.35|2368.85|2379.53|2368.03|2380.58|2369.08|2379.53|2368.03|24
1736198840000|2025-01-06 21:27:20|2379.59|2368.09|2379.1|2367.6|2379.8|2368.3|2378.94|2367.44|28
1736198850000|2025-01-06 21:27:30|2379.09|2367.59|2378.72|2367.22|2379.27|2367.77|2378.72|2367.22|14
1736198860000|2025-01-06 21:27:40|2378.78|2367.28|2378.79|2367.29|2378.79|2367.29|2378.54|2367.04|22
1736198870000|2025-01-06 21:27:50|2378.84|2367.34|2379.04|2367.54|2379.64|2368.14|2378.84|2367.34|16
1736198880000|2025-01-06 21:28:00|2379.11|2367.61|2378.05|2366.55|2379.13|2367.63|2377.87|2366.37|30
1736198890000|2025-01-06 21:28:10|2377.96|2366.46|2378.17|2366.67|2378.17|2366.67|2377.51|2366.01|19
1736198900000|2025-01-06 21:28:20|2378.19|2366.69|2378.38|2366.88|2378.42|2366.92|2377.62|2366.12|25
1736198910000|2025-01-06 21:28:30|2378.45|2366.95|2378.59|2367.09|2378.59|2367.09|2378.45|2366.95|5
1736198920000|2025-01-06 21:28:40|2379.32|2367.82|2379.25|2367.75|2379.86|2368.36|2379.17|2367.67|19
1736198930000|2025-01-06 21:28:50|2379.23|2367.73|2378.58|2367.08|2379.23|2367.73|2378.55|2367.05|15
1736198940000|2025-01-06 21:29:00|2378.63|2367.13|2378.96|2367.46|2379.03|2367.53|2378.63|2367.13|21
1736198950000|2025-01-06 21:29:10|2378.98|2367.48|2379.22|2367.72|2379.22|2367.72|2378.9|2367.4|12
1736198960000|2025-01-06 21:29:20|2379.13|2367.63|2378.78|2367.28|2379.43|2367.93|2378.74|2367.24|17
1736198970000|2025-01-06 21:29:30|2378.8|2367.3|2380.05|2368.55|2380.05|2368.55|2378.8|2367.3|11
1736198990000|2025-01-06 21:29:50|2379.92|2368.42|2380.05|2368.55|2380.05|2368.55|2379.92|2368.42|2
1736199000000|2025-01-06 21:30:00|2380.99|2369.49|2380.99|2369.49|2380.99|2369.49|2380.99|2369.49|1
1736199010000|2025-01-06 21:30:10|2380.89|2369.39|2380.99|2369.49|2380.99|2369.49|2380.89|2369.39|2
1736199020000|2025-01-06 21:30:20|2381.06|2369.56|2382.49|2370.99|2382.49|2370.99|2381.06|2369.56|10
1736199030000|2025-01-06 21:30:30|2382.75|2371.25|2384.97|2373.47|2384.97|2373.47|2382.75|2371.25|12
1736199040000|2025-01-06 21:30:40|2384.98|2373.48|2384.59|2373.09|2384.98|2373.48|2384.4|2372.9|29
1736199050000|2025-01-06 21:30:50|2384.57|2373.07|2384.18|2372.68|2384.63|2373.13|2383.79|2372.29|32
1736199060000|2025-01-06 21:31:00|2384.24|2372.74|2384.25|2372.75|2384.25|2372.75|2384.24|2372.74|4
1736199100000|2025-01-06 21:31:40|2384.8|2373.3|2385.35|2373.85|2385.36|2373.86|2384.8|2373.3|10
1736199110000|2025-01-06 21:31:50|2385.22|2373.72|2385.32|2373.82|2385.32|2373.82|2385.22|2373.72|4
1736199120000|2025-01-06 21:32:00|2385.33|2373.83|2385.75|2374.25|2385.75|2374.25|2385.33|2373.83|4
1736199140000|2025-01-06 21:32:20|2385.96|2374.46|2385.96|2374.46|2385.96|2374.46|2385.96|2374.46|1
1736199150000|2025-01-06 21:32:30|2386.1|2374.6|2387.04|2375.54|2387.04|2375.54|2386.1|2374.6|6
1736199160000|2025-01-06 21:32:40|2387|2375.5|2385.78|2374.28|2387|2375.5|2385.44|2373.94|23
1736199170000|2025-01-06 21:32:50|2385.8|2374.3|2386.27|2374.77|2386.43|2374.93|2385.8|2374.3|21
1736199180000|2025-01-06 21:33:00|2386.26|2374.76|2386.49|2374.99|2386.49|2374.99|2386.26|2374.76|16
1736199190000|2025-01-06 21:33:10|2386.46|2374.96|2385.84|2374.34|2386.46|2374.96|2385.43|2373.93|30
1736199200000|2025-01-06 21:33:20|2385.88|2374.38|2386.49|2374.99|2386.49|2374.99|2385.88|2374.38|10
1736199210000|2025-01-06 21:33:30|2386.77|2375.27|2387.04|2375.54|2387.04|2375.54|2386.77|2375.27|2
1736199290000|2025-01-06 21:34:50|2386.82|2375.32|2386.32|2374.82|2386.82|2375.32|2386.32|2374.82|9
1736199300000|2025-01-06 21:35:00|2386.26|2374.76|2385.59|2374.09|2386.56|2375.06|2385.43|2373.93|29
1736199310000|2025-01-06 21:35:10|2385.49|2373.99|2385.59|2374.09|2385.59|2374.09|2385.49|2373.99|2
1736199330000|2025-01-06 21:35:30|2385.45|2373.95|2385.47|2373.97|2385.77|2374.27|2385.43|2373.93|12
1736199340000|2025-01-06 21:35:40|2385.43|2373.93|2385.89|2374.39|2385.96|2374.46|2385.43|2373.93|12
1736199350000|2025-01-06 21:35:50|2385.9|2374.4|2386.1|2374.6|2386.62|2375.12|2385.47|2373.97|32
1736199360000|2025-01-06 21:36:00|2386.14|2374.64|2385.36|2373.86|2386.14|2374.64|2385.26|2373.76|28
1736199370000|2025-01-06 21:36:10|2385.35|2373.85|2384.36|2372.86|2385.79|2374.29|2384.36|2372.86|21
1736199380000|2025-01-06 21:36:20|2384.4|2372.9|2383.26|2371.76|2384.51|2373.01|2383.26|2371.76|29
1736199390000|2025-01-06 21:36:30|2383.25|2371.75|2382.88|2371.38|2383.46|2371.96|2382.86|2371.36|26
1736199400000|2025-01-06 21:36:40|2382.91|2371.41|2381.8|2370.3|2383.12|2371.62|2381.8|2370.3|15
1736199410000|2025-01-06 21:36:50|2381.53|2370.03|2381.91|2370.41|2381.94|2370.44|2380.98|2369.48|23
1736199420000|2025-01-06 21:37:00|2382.26|2370.76|2381.99|2370.49|2382.81|2371.31|2381.92|2370.42|29
1736199430000|2025-01-06 21:37:10|2382.09|2370.59|2382.03|2370.53|2382.13|2370.63|2381.99|2370.49|27
1736199440000|2025-01-06 21:37:20|2381.95|2370.45|2381.07|2369.57|2381.95|2370.45|2381.06|2369.56|17
1736199450000|2025-01-06 21:37:30|2381.04|2369.54|2381.43|2369.93|2381.43|2369.93|2381.04|2369.54|25
1736199460000|2025-01-06 21:37:40|2381.41|2369.91|2380.94|2369.44|2381.45|2369.95|2380.45|2368.95|21
1736199470000|2025-01-06 21:37:50|2380.96|2369.46|2381.1|2369.6|2381.1|2369.6|2380.94|2369.44|9
1736199480000|2025-01-06 21:38:00|2382.2|2370.7|2382.8|2371.3|2382.8|2371.3|2382.2|2370.7|2
1736199490000|2025-01-06 21:38:10|2382.81|2371.31|2383.32|2371.82|2383.35|2371.85|2382.78|2371.28|19
1736199500000|2025-01-06 21:38:20|2383.31|2371.81|2381.56|2370.06|2383.31|2371.81|2381.44|2369.94|35
1736199510000|2025-01-06 21:38:30|2381.55|2370.05|2381.15|2369.65|2381.61|2370.11|2381.13|2369.63|31
1736199520000|2025-01-06 21:38:40|2381.1|2369.6|2380.57|2369.07|2381.1|2369.6|2380.05|2368.55|22
1736199530000|2025-01-06 21:38:50|2380.44|2368.94|2380.64|2369.14|2380.66|2369.16|2380.34|2368.84|23
1736199540000|2025-01-06 21:39:00|2380.65|2369.15|2381.26|2369.76|2381.26|2369.76|2380.65|2369.15|30
1736199550000|2025-01-06 21:39:10|2381.27|2369.77|2381.27|2369.77|2381.35|2369.85|2381.07|2369.57|24
1736199560000|2025-01-06 21:39:20|2381.29|2369.79|2382.66|2371.16|2382.66|2371.16|2381.13|2369.63|32
1736199570000|2025-01-06 21:39:30|2382.57|2371.07|2382.18|2370.68|2383.05|2371.55|2382.18|2370.68|20
1736199580000|2025-01-06 21:39:40|2382.17|2370.67|2382.76|2371.26|2382.9|2371.4|2381.96|2370.46|25
1736199590000|2025-01-06 21:39:50|2382.84|2371.34|2383.06|2371.56|2383.06|2371.56|2382.84|2371.34|6
1736199610000|2025-01-06 21:40:10|2382.98|2371.48|2381.52|2370.02|2382.98|2371.48|2381.52|2370.02|24
1736199620000|2025-01-06 21:40:20|2381.26|2369.76|2380.99|2369.49|2381.41|2369.91|2380.72|2369.22|28
1736199630000|2025-01-06 21:40:30|2380.86|2369.36|2381.34|2369.84|2381.36|2369.86|2380.83|2369.33|23
1736199640000|2025-01-06 21:40:40|2381.55|2370.05|2381.35|2369.85|2381.69|2370.19|2381.29|2369.79|25
1736199650000|2025-01-06 21:40:50|2381.36|2369.86|2381.44|2369.94|2381.67|2370.17|2381.34|2369.84|19
1736199660000|2025-01-06 21:41:00|2381.45|2369.95|2382.12|2370.62|2382.27|2370.77|2381.45|2369.95|22
1736199670000|2025-01-06 21:41:10|2382.09|2370.59|2382.28|2370.78|2382.4|2370.9|2381.99|2370.49|21
1736199680000|2025-01-06 21:41:20|2382.19|2370.69|2382.04|2370.54|2382.25|2370.75|2381.99|2370.49|20
1736199690000|2025-01-06 21:41:30|2381.75|2370.25|2381.59|2370.09|2381.83|2370.33|2381.48|2369.98|26
1736199700000|2025-01-06 21:41:40|2381.52|2370.02|2381.65|2370.15|2381.79|2370.29|2381.52|2370.02|22
1736199710000|2025-01-06 21:41:50|2381.67|2370.17|2382.18|2370.68|2382.24|2370.74|2381.67|2370.17|15
1736199720000|2025-01-06 21:42:00|2382.23|2370.73|2382.23|2370.73|2382.23|2370.73|2382.08|2370.58|17
1736199730000|2025-01-06 21:42:10|2382.26|2370.76|2382.06|2370.56|2382.26|2370.76|2382.04|2370.54|15
1736199740000|2025-01-06 21:42:20|2382.07|2370.57|2383|2371.5|2383.02|2371.52|2382.07|2370.57|15
1736199750000|2025-01-06 21:42:30|2383.06|2371.56|2382.94|2371.44|2383.06|2371.56|2382.86|2371.36|20
1736199760000|2025-01-06 21:42:40|2382.89|2371.39|2381.68|2370.18|2382.89|2371.39|2381.54|2370.04|19
1736199770000|2025-01-06 21:42:50|2381.7|2370.2|2382.2|2370.7|2382.2|2370.7|2381.7|2370.2|24
1736199780000|2025-01-06 21:43:00|2382.17|2370.67|2382.72|2371.22|2382.81|2371.31|2382.1|2370.6|21
1736199790000|2025-01-06 21:43:10|2382.71|2371.21|2382.39|2370.89|2382.71|2371.21|2382.33|2370.83|25
1736199800000|2025-01-06 21:43:20|2382.42|2370.92|2383.06|2371.56|2383.13|2371.63|2382.41|2370.91|18
1736199810000|2025-01-06 21:43:30|2383.09|2371.59|2383.14|2371.64|2383.14|2371.64|2383.02|2371.52|21
1736199820000|2025-01-06 21:43:40|2383.17|2371.67|2383.2|2371.7|2383.2|2371.7|2383.12|2371.62|6
1736199840000|2025-01-06 21:44:00|2383.06|2371.56|2382.55|2371.05|2383.06|2371.56|2382.43|2370.93|16
1736199850000|2025-01-06 21:44:10|2382.58|2371.08|2382.55|2371.05|2382.64|2371.14|2382.26|2370.76|27
1736199860000|2025-01-06 21:44:20|2382.48|2370.98|2382.3|2370.8|2382.56|2371.06|2382.3|2370.8|28
1736199870000|2025-01-06 21:44:30|2382.27|2370.77|2382.3|2370.8|2382.41|2370.91|2382.15|2370.65|21
1736199880000|2025-01-06 21:44:40|2382.34|2370.84|2382.36|2370.86|2382.52|2371.02|2382.27|2370.77|17
1736199890000|2025-01-06 21:44:50|2382.44|2370.94|2382.54|2371.04|2382.57|2371.07|2382.32|2370.82|19
1736199900000|2025-01-06 21:45:00|2382.57|2371.07|2382.32|2370.82|2382.77|2371.27|2382.32|2370.82|6
1736199910000|2025-01-06 21:45:10|2382.53|2371.03|2382.36|2370.86|2382.57|2371.07|2382.32|2370.82|17
1736199920000|2025-01-06 21:45:20|2382.4|2370.9|2382.37|2370.87|2382.44|2370.94|2382.32|2370.82|15
1736199930000|2025-01-06 21:45:30|2382.38|2370.88|2382.87|2371.37|2382.87|2371.37|2382.38|2370.88|21
1736199950000|2025-01-06 21:45:50|2382.84|2371.34|2382.87|2371.37|2382.87|2371.37|2382.84|2371.34|2
1736199960000|2025-01-06 21:46:00|2383.21|2371.71|2383.21|2371.71|2383.21|2371.71|2383.21|2371.71|1
1736200020000|2025-01-06 21:47:00|2383.32|2371.82|2384.2|2372.7|2384.2|2372.7|2383.32|2371.82|6
1736200030000|2025-01-06 21:47:10|2384.23|2372.73|2385.19|2373.69|2385.19|2373.69|2384.23|2372.73|6
1736200040000|2025-01-06 21:47:20|2385.6|2374.1|2387.5|2376|2387.5|2376|2385.6|2374.1|7
1736200050000|2025-01-06 21:47:30|2388.09|2376.59|2388.09|2376.59|2388.09|2376.59|2388.09|2376.59|1
1736200060000|2025-01-06 21:47:40|2387.99|2376.49|2387.96|2376.46|2387.99|2376.49|2387.61|2376.11|15
1736200070000|2025-01-06 21:47:50|2387.93|2376.43|2388.02|2376.52|2388.03|2376.53|2387.9|2376.4|11
1736200080000|2025-01-06 21:48:00|2388.03|2376.53|2388.09|2376.59|2388.09|2376.59|2388.03|2376.53|2
1736200090000|2025-01-06 21:48:10|2388.21|2376.71|2388.34|2376.84|2388.34|2376.84|2388.21|2376.71|2
1736200100000|2025-01-06 21:48:20|2388.37|2376.87|2390|2378.5|2390|2378.5|2388.37|2376.87|5
1736200110000|2025-01-06 21:48:30|2390.16|2378.66|2391.36|2379.86|2391.4|2379.9|2390.16|2378.66|15
1736200120000|2025-01-06 21:48:40|2391.37|2379.87|2391.4|2379.9|2391.4|2379.9|2391.36|2379.86|4
1736200140000|2025-01-06 21:49:00|2392.59|2381.09|2393.16|2381.66|2393.43|2381.93|2392.58|2381.08|16
1736200150000|2025-01-06 21:49:10|2393.12|2381.62|2393.04|2381.54|2393.25|2381.75|2392.88|2381.38|28
1736200160000|2025-01-06 21:49:20|2393.09|2381.59|2394|2382.5|2394|2382.5|2393.09|2381.59|20
1736200230000|2025-01-06 21:50:30|2394.01|2382.51|2394.02|2382.52|2394.02|2382.52|2394.01|2382.51|2
1736200240000|2025-01-06 21:50:40|2394.01|2382.51|2394.02|2382.52|2394.02|2382.52|2394.01|2382.51|2
1736200250000|2025-01-06 21:50:50|2394.01|2382.51|2394|2382.5|2394.01|2382.51|2394|2382.5|2
1736200260000|2025-01-06 21:51:00|2394.01|2382.51|2394.02|2382.52|2394.02|2382.52|2394|2382.5|4
1736200390000|2025-01-06 21:53:10|2394.01|2382.51|2394|2382.5|2394.01|2382.51|2394|2382.5|2
1736200400000|2025-01-06 21:53:20|2393.42|2381.92|2392.83|2381.33|2393.42|2381.92|2392.83|2381.33|2
1736200410000|2025-01-06 21:53:30|2393.14|2381.64|2392.89|2381.39|2393.14|2381.64|2392.89|2381.39|9
1736200420000|2025-01-06 21:53:40|2392.93|2381.43|2392.96|2381.46|2393.14|2381.64|2392.92|2381.42|10
1736200430000|2025-01-06 21:53:50|2393.95|2382.45|2394.07|2382.57|2394.07|2382.57|2393.95|2382.45|4
1736200440000|2025-01-06 21:54:00|2394.06|2382.56|2393.78|2382.28|2394.06|2382.56|2393.76|2382.26|11
1736200450000|2025-01-06 21:54:10|2393.75|2382.25|2393.79|2382.29|2393.89|2382.39|2393.75|2382.25|15
1736200460000|2025-01-06 21:54:20|2393.82|2382.32|2394.15|2382.65|2394.15|2382.65|2393.75|2382.25|14
1736200470000|2025-01-06 21:54:30|2394.45|2382.95|2394.75|2383.25|2394.75|2383.25|2394.45|2382.95|2
1736200540000|2025-01-06 21:55:40|2392.73|2381.23|2392.73|2381.23|2392.73|2381.23|2392.73|2381.23|1
1736200550000|2025-01-06 21:55:50|2392.55|2381.05|2391.69|2380.19|2392.55|2381.05|2391.66|2380.16|11
1736200560000|2025-01-06 21:56:00|2391.56|2380.06|2390.47|2378.97|2391.81|2380.31|2389.84|2378.34|24
1736200580000|2025-01-06 21:56:20|2390.27|2378.77|2390.13|2378.63|2390.27|2378.77|2389.85|2378.35|8
1736200590000|2025-01-06 21:56:30|2390.18|2378.68|2390.41|2378.91|2390.41|2378.91|2390.16|2378.66|15
1736200600000|2025-01-06 21:56:40|2390.25|2378.75|2390.97|2379.47|2391.05|2379.55|2390.25|2378.75|20
1736200610000|2025-01-06 21:56:50|2390.98|2379.48|2390.16|2378.66|2390.98|2379.48|2390.06|2378.56|22
1736200620000|2025-01-06 21:57:00|2390.22|2378.72|2390.26|2378.76|2390.26|2378.76|2390.22|2378.72|2
1736200650000|2025-01-06 21:57:30|2390.16|2378.66|2390.06|2378.56|2390.16|2378.66|2390.06|2378.56|2
1736200720000|2025-01-06 21:58:40|2389.22|2377.72|2388.39|2376.89|2389.22|2377.72|2388.39|2376.89|2
1736200730000|2025-01-06 21:58:50|2388.46|2376.96|2388.66|2377.16|2388.98|2377.48|2388.46|2376.96|23
1736200740000|2025-01-06 21:59:00|2388.67|2377.17|2387.7|2376.2|2388.97|2377.47|2387.7|2376.2|22
1736200750000|2025-01-06 21:59:10|2387.74|2376.24|2388.24|2376.74|2388.53|2377.03|2387.73|2376.23|22
1736200760000|2025-01-06 21:59:20|2388.01|2376.51|2387.8|2376.3|2388.01|2376.51|2387.79|2376.29|16
1736200770000|2025-01-06 21:59:30|2387.83|2376.33|2387.79|2376.29|2387.91|2376.41|2387.79|2376.29|7
1736200780000|2025-01-06 21:59:40|2387.8|2376.3|2387.71|2376.21|2387.82|2376.32|2387.66|2376.16|11
1736200790000|2025-01-06 21:59:50|2387.74|2376.24|2388.42|2376.92|2388.44|2376.94|2387.7|2376.2|15
1736200800000|2025-01-06 22:00:00|2388.33|2376.83|2389.22|2377.72|2389.34|2377.84|2388.33|2376.83|16
1736200810000|2025-01-06 22:00:10|2389.24|2377.74|2389.34|2377.84|2389.34|2377.84|2389.22|2377.72|3
1736200820000|2025-01-06 22:00:20|2389.66|2378.16|2389.49|2377.99|2389.67|2378.17|2389.49|2377.99|8
1736200830000|2025-01-06 22:00:30|2389.53|2378.03|2388.17|2376.67|2389.56|2378.06|2387.83|2376.33|21
1736200840000|2025-01-06 22:00:40|2388.18|2376.68|2388.99|2377.49|2388.99|2377.49|2388.16|2376.66|20
1736200850000|2025-01-06 22:00:50|2389.54|2378.04|2390.37|2378.87|2390.47|2378.97|2389.54|2378.04|20
1736200860000|2025-01-06 22:01:00|2390.35|2378.85|2390.34|2378.84|2390.35|2378.85|2390.18|2378.68|24
1736200870000|2025-01-06 22:01:10|2390.35|2378.85|2390.55|2379.05|2390.68|2379.18|2390.27|2378.77|20
1736200880000|2025-01-06 22:01:20|2390.6|2379.1|2390.83|2379.33|2390.92|2379.42|2390.52|2379.02|18
1736200890000|2025-01-06 22:01:30|2390.87|2379.37|2390.86|2379.36|2390.96|2379.46|2390.6|2379.1|15
1736200900000|2025-01-06 22:01:40|2390.87|2379.37|2391.03|2379.53|2391.03|2379.53|2390.86|2379.36|8
1736200910000|2025-01-06 22:01:50|2390.99|2379.49|2390.87|2379.37|2390.99|2379.49|2390.83|2379.33|8
1736200920000|2025-01-06 22:02:00|2390.86|2379.36|2390.92|2379.42|2391.03|2379.53|2390.86|2379.36|10
1736200930000|2025-01-06 22:02:10|2390.94|2379.44|2390.72|2379.22|2390.94|2379.44|2390.55|2379.05|15
1736200940000|2025-01-06 22:02:20|2390.62|2379.12|2390.62|2379.12|2390.62|2379.12|2390.62|2379.12|1
1736200950000|2025-01-06 22:02:30|2390.82|2379.32|2391.03|2379.53|2391.03|2379.53|2390.82|2379.32|7
1736200970000|2025-01-06 22:02:50|2390.7|2379.2|2390.66|2379.16|2390.71|2379.21|2390.66|2379.16|5
1736200980000|2025-01-06 22:03:00|2390.69|2379.19|2390.88|2379.38|2390.9|2379.4|2390.66|2379.16|13
1736200990000|2025-01-06 22:03:10|2390.94|2379.44|2391.03|2379.53|2391.03|2379.53|2390.89|2379.39|10
1736201000000|2025-01-06 22:03:20|2390.89|2379.39|2390.89|2379.39|2390.91|2379.41|2390.82|2379.32|8
1736201010000|2025-01-06 22:03:30|2390.9|2379.4|2390.9|2379.4|2390.9|2379.4|2390.9|2379.4|1
1736201020000|2025-01-06 22:03:40|2390.87|2379.37|2388.65|2377.15|2390.87|2379.37|2388.6|2377.1|17
1736201030000|2025-01-06 22:03:50|2388.58|2377.08|2389.07|2377.57|2389.24|2377.74|2388.57|2377.07|23
1736201040000|2025-01-06 22:04:00|2389.08|2377.58|2389.55|2378.05|2389.58|2378.08|2388.72|2377.22|27
1736201050000|2025-01-06 22:04:10|2389.56|2378.06|2389.72|2378.22|2389.76|2378.26|2389.56|2378.06|13
1736201060000|2025-01-06 22:04:20|2389.6|2378.1|2388.02|2376.52|2389.6|2378.1|2387.3|2375.8|35
1736201070000|2025-01-06 22:04:30|2387.98|2376.48|2388.12|2376.62|2388.66|2377.16|2387.97|2376.47|30
1736201080000|2025-01-06 22:04:40|2388.11|2376.61|2387.29|2375.79|2388.11|2376.61|2387.28|2375.78|32
1736201090000|2025-01-06 22:04:50|2387.03|2375.53|2386.04|2374.54|2387.03|2375.53|2385.96|2374.46|31
1736201100000|2025-01-06 22:05:00|2386.06|2374.56|2386.6|2375.1|2386.88|2375.38|2386.06|2374.56|21
1736201110000|2025-01-06 22:05:10|2386.59|2375.09|2385.45|2373.95|2386.63|2375.13|2385.45|2373.95|28
1736201120000|2025-01-06 22:05:20|2385.93|2374.43|2387.43|2375.93|2387.68|2376.18|2385.93|2374.43|31
1736201130000|2025-01-06 22:05:30|2387.53|2376.03|2387.18|2375.68|2387.53|2376.03|2387.08|2375.58|28
1736201140000|2025-01-06 22:05:40|2387.11|2375.61|2388.2|2376.7|2388.21|2376.71|2386.94|2375.44|18
1736201150000|2025-01-06 22:05:50|2387.98|2376.48|2387.67|2376.17|2388.19|2376.69|2387.44|2375.94|24
1736201160000|2025-01-06 22:06:00|2387.53|2376.03|2388.25|2376.75|2388.25|2376.75|2387.53|2376.03|26
1736201170000|2025-01-06 22:06:10|2388.21|2376.71|2387.19|2375.69|2388.33|2376.83|2387.15|2375.65|25
1736201180000|2025-01-06 22:06:20|2387.07|2375.57|2387.24|2375.74|2387.4|2375.9|2386.98|2375.48|21
1736201190000|2025-01-06 22:06:30|2387.29|2375.79|2387.78|2376.28|2387.83|2376.33|2387.06|2375.56|23
1736201200000|2025-01-06 22:06:40|2387.74|2376.24|2387.3|2375.8|2387.74|2376.24|2387|2375.5|25
1736201210000|2025-01-06 22:06:50|2387.75|2376.25|2389|2377.5|2389|2377.5|2387.62|2376.12|13
1736201220000|2025-01-06 22:07:00|2388.75|2377.25|2389.68|2378.18|2389.68|2378.18|2388.75|2377.25|9
1736201230000|2025-01-06 22:07:10|2389.79|2378.29|2389.96|2378.46|2390.05|2378.55|2389.79|2378.29|18
1736201240000|2025-01-06 22:07:20|2389.99|2378.49|2387.79|2376.29|2389.99|2378.49|2387.78|2376.28|17
1736201250000|2025-01-06 22:07:30|2387.71|2376.21|2388.45|2376.95|2388.6|2377.1|2386.64|2375.14|19
1736201260000|2025-01-06 22:07:40|2388.52|2377.02|2388.26|2376.76|2388.7|2377.2|2388.23|2376.73|18
1736201270000|2025-01-06 22:07:50|2388.24|2376.74|2388.73|2377.23|2388.74|2377.24|2388.17|2376.67|14
1736201280000|2025-01-06 22:08:00|2388.75|2377.25|2388.67|2377.17|2388.75|2377.25|2388.66|2377.16|22
1736201290000|2025-01-06 22:08:10|2388.43|2376.93|2389.64|2378.14|2389.64|2378.14|2388.43|2376.93|25
1736201300000|2025-01-06 22:08:20|2389.67|2378.17|2389.75|2378.25|2389.75|2378.25|2389.67|2378.17|4
1736201320000|2025-01-06 22:08:40|2390.32|2378.82|2390.57|2379.07|2390.57|2379.07|2390.32|2378.82|4
1736201330000|2025-01-06 22:08:50|2390.85|2379.35|2392.14|2380.64|2392.14|2380.64|2390.85|2379.35|4
1736201340000|2025-01-06 22:09:00|2392.29|2380.79|2392.45|2380.95|2392.45|2380.95|2392.29|2380.79|2
1736201360000|2025-01-06 22:09:20|2392.3|2380.8|2391.55|2380.05|2392.3|2380.8|2391.55|2380.05|6
1736201370000|2025-01-06 22:09:30|2391.54|2380.04|2390.65|2379.15|2391.6|2380.1|2390.62|2379.12|17
1736201380000|2025-01-06 22:09:40|2390.64|2379.14|2390.87|2379.37|2390.87|2379.37|2390.58|2379.08|15
1736201390000|2025-01-06 22:09:50|2390.75|2379.25|2392.08|2380.58|2392.19|2380.69|2390.75|2379.25|24
1736201400000|2025-01-06 22:10:00|2392.1|2380.6|2392.24|2380.74|2392.27|2380.77|2392.08|2380.58|5
1736201410000|2025-01-06 22:10:10|2392.23|2380.73|2392.21|2380.71|2392.26|2380.76|2392.21|2380.71|6
1736201420000|2025-01-06 22:10:20|2392.25|2380.75|2392.45|2380.95|2392.45|2380.95|2392.18|2380.68|11
1736201440000|2025-01-06 22:10:40|2392.41|2380.91|2392.45|2380.95|2392.45|2380.95|2392.41|2380.91|6
1736201480000|2025-01-06 22:11:20|2392.16|2380.66|2392.45|2380.95|2392.45|2380.95|2391.66|2380.16|17
1736201490000|2025-01-06 22:11:30|2392.35|2380.85|2391.71|2380.21|2392.35|2380.85|2391.68|2380.18|11
1736201500000|2025-01-06 22:11:40|2391.7|2380.2|2391.78|2380.28|2391.78|2380.28|2391.69|2380.19|17
1736201510000|2025-01-06 22:11:50|2391.79|2380.29|2392.45|2380.95|2392.45|2380.95|2391.79|2380.29|15
1736201520000|2025-01-06 22:12:00|2393.04|2381.54|2392.91|2381.41|2393.04|2381.54|2392.65|2381.15|17
1736201530000|2025-01-06 22:12:10|2393.08|2381.58|2393.23|2381.73|2393.23|2381.73|2393.04|2381.54|12
1736201540000|2025-01-06 22:12:20|2393.56|2382.06|2393.93|2382.43|2393.93|2382.43|2393.56|2382.06|9
1736201550000|2025-01-06 22:12:30|2393.89|2382.39|2393.84|2382.34|2393.93|2382.43|2393.8|2382.3|9
1736201560000|2025-01-06 22:12:40|2393.86|2382.36|2393.93|2382.43|2393.93|2382.43|2393.86|2382.36|4
1736201580000|2025-01-06 22:13:00|2393.87|2382.37|2391.91|2380.41|2393.93|2382.43|2391.91|2380.41|16
1736201590000|2025-01-06 22:13:10|2391.95|2380.45|2391.55|2380.05|2391.95|2380.45|2391.29|2379.79|23
1736201600000|2025-01-06 22:13:20|2391.6|2380.1|2391.5|2380|2391.69|2380.19|2391.07|2379.57|15
1736201610000|2025-01-06 22:13:30|2391.49|2379.99|2391.72|2380.22|2391.75|2380.25|2391.39|2379.89|14
1736201620000|2025-01-06 22:13:40|2391.75|2380.25|2391.86|2380.36|2391.97|2380.47|2391.55|2380.05|23
1736201630000|2025-01-06 22:13:50|2391.85|2380.35|2392.43|2380.93|2392.53|2381.03|2391.85|2380.35|14
1736201640000|2025-01-06 22:14:00|2392.49|2380.99|2393.93|2382.43|2393.93|2382.43|2392.49|2380.99|27
1736201660000|2025-01-06 22:14:20|2393.99|2382.49|2394.76|2383.26|2394.76|2383.26|2393.99|2382.49|4
1736201670000|2025-01-06 22:14:30|2395.19|2383.69|2395.62|2384.12|2395.62|2384.12|2395.19|2383.69|2
1736201700000|2025-01-06 22:15:00|2395.44|2383.94|2391.74|2380.24|2395.44|2383.94|2391.74|2380.24|17
1736201710000|2025-01-06 22:15:10|2391.72|2380.22|2392.22|2380.72|2392.5|2381|2391.46|2379.96|21
1736201720000|2025-01-06 22:15:20|2392.05|2380.55|2392.4|2380.9|2392.4|2380.9|2391.49|2379.99|27
1736201730000|2025-01-06 22:15:30|2392.34|2380.84|2391.64|2380.14|2392.53|2381.03|2391.64|2380.14|24
1736201740000|2025-01-06 22:15:40|2391.63|2380.13|2391.79|2380.29|2392.12|2380.62|2391.63|2380.13|16
1736201750000|2025-01-06 22:15:50|2391.78|2380.28|2390.15|2378.65|2392.01|2380.51|2390.15|2378.65|24
1736201760000|2025-01-06 22:16:00|2390.13|2378.63|2389.24|2377.74|2390.76|2379.26|2389.24|2377.74|25
1736201770000|2025-01-06 22:16:10|2389.2|2377.7|2389.89|2378.39|2390.02|2378.52|2389.2|2377.7|23
1736201780000|2025-01-06 22:16:20|2390.05|2378.55|2390.2|2378.7|2390.33|2378.83|2390.04|2378.54|18
1736201790000|2025-01-06 22:16:30|2390.3|2378.8|2389.56|2378.06|2390.77|2379.27|2389.56|2378.06|25
1736201800000|2025-01-06 22:16:40|2389.06|2377.56|2388.62|2377.12|2389.14|2377.64|2388.62|2377.12|27
1736201810000|2025-01-06 22:16:50|2388.67|2377.17|2388.74|2377.24|2388.76|2377.26|2388.67|2377.17|12
1736201820000|2025-01-06 22:17:00|2388.86|2377.36|2390.82|2379.32|2390.82|2379.32|2388.77|2377.27|25
1736201830000|2025-01-06 22:17:10|2390.83|2379.33|2391.34|2379.84|2391.34|2379.84|2390.59|2379.09|20
1736201840000|2025-01-06 22:17:20|2391.35|2379.85|2391.61|2380.11|2391.61|2380.11|2391.35|2379.85|21
1736201860000|2025-01-06 22:17:40|2391.35|2379.85|2389.77|2378.27|2391.35|2379.85|2389.74|2378.24|19
1736201870000|2025-01-06 22:17:50|2389.76|2378.26|2389.02|2377.52|2389.77|2378.27|2388.88|2377.38|13
1736201880000|2025-01-06 22:18:00|2389.3|2377.8|2389.42|2377.92|2389.52|2378.02|2389.29|2377.79|21
1736201890000|2025-01-06 22:18:10|2389.36|2377.86|2389.66|2378.16|2389.74|2378.24|2389.36|2377.86|26
1736201900000|2025-01-06 22:18:20|2389.63|2378.13|2387.19|2375.69|2389.63|2378.13|2387.01|2375.51|23
1736201910000|2025-01-06 22:18:30|2387.04|2375.54|2387.66|2376.16|2387.77|2376.27|2386.93|2375.43|26
1736201920000|2025-01-06 22:18:40|2387.64|2376.14|2386.82|2375.32|2387.64|2376.14|2386.68|2375.18|29
1736201930000|2025-01-06 22:18:50|2386.7|2375.2|2386.44|2374.94|2386.7|2375.2|2386.11|2374.61|20
1736201940000|2025-01-06 22:19:00|2386.46|2374.96|2386.89|2375.39|2386.89|2375.39|2386.22|2374.72|19
1736201950000|2025-01-06 22:19:10|2387.06|2375.56|2388.24|2376.74|2388.28|2376.78|2387.02|2375.52|26
1736201960000|2025-01-06 22:19:20|2388.27|2376.77|2389.53|2378.03|2389.53|2378.03|2388.27|2376.77|29
1736201970000|2025-01-06 22:19:30|2389.54|2378.04|2389.24|2377.74|2389.86|2378.36|2389.14|2377.64|21
1736201980000|2025-01-06 22:19:40|2389.31|2377.81|2389.94|2378.44|2389.98|2378.48|2389.31|2377.81|22
1736201990000|2025-01-06 22:19:50|2389.95|2378.45|2389.33|2377.83|2389.95|2378.45|2389.11|2377.61|26
1736202000000|2025-01-06 22:20:00|2389.36|2377.86|2387.61|2376.11|2389.66|2378.16|2387.61|2376.11|20
1736202010000|2025-01-06 22:20:10|2387.64|2376.14|2387.16|2375.66|2387.67|2376.17|2387.14|2375.64|16
1736202020000|2025-01-06 22:20:20|2387.13|2375.63|2386.73|2375.23|2387.13|2375.63|2386.73|2375.23|10
1736202030000|2025-01-06 22:20:30|2386.72|2375.22|2386.58|2375.08|2386.72|2375.22|2386.58|2375.08|4
1736202040000|2025-01-06 22:20:40|2386.59|2375.09|2386.43|2374.93|2386.61|2375.11|2386.42|2374.92|7
1736202050000|2025-01-06 22:20:50|2386.42|2374.92|2387.34|2375.84|2387.34|2375.84|2386.4|2374.9|8
1736202060000|2025-01-06 22:21:00|2387.3|2375.8|2387.3|2375.8|2387.33|2375.83|2387.29|2375.79|9
1736202070000|2025-01-06 22:21:10|2387.33|2375.83|2388.01|2376.51|2388.01|2376.51|2387.33|2375.83|14
1736202080000|2025-01-06 22:21:20|2388.04|2376.54|2388.52|2377.02|2388.52|2377.02|2388.04|2376.54|15
1736202090000|2025-01-06 22:21:30|2388.55|2377.05|2389.07|2377.57|2389.07|2377.57|2388.55|2377.05|15
1736202100000|2025-01-06 22:21:40|2389.13|2377.63|2390.31|2378.81|2390.31|2378.81|2388.94|2377.44|19
1736202110000|2025-01-06 22:21:50|2390.13|2378.63|2390.2|2378.7|2390.51|2379.01|2390.13|2378.63|10
1736202120000|2025-01-06 22:22:00|2390.16|2378.66|2389.54|2378.04|2390.16|2378.66|2389.54|2378.04|7
1736202130000|2025-01-06 22:22:10|2389.3|2377.8|2388.6|2377.1|2389.3|2377.8|2388.56|2377.06|7
1736202140000|2025-01-06 22:22:20|2388.59|2377.09|2388.41|2376.91|2388.59|2377.09|2388.41|2376.91|7
1736202150000|2025-01-06 22:22:30|2388.4|2376.9|2387.32|2375.82|2388.4|2376.9|2387.31|2375.81|6
1736202160000|2025-01-06 22:22:40|2387.3|2375.8|2387.28|2375.78|2387.35|2375.85|2387.28|2375.78|6
1736202170000|2025-01-06 22:22:50|2387.32|2375.82|2387.29|2375.79|2387.41|2375.91|2387.26|2375.76|10
1736202180000|2025-01-06 22:23:00|2387.32|2375.82|2387.28|2375.78|2387.32|2375.82|2387.23|2375.73|4
1736202190000|2025-01-06 22:23:10|2387.27|2375.77|2387.29|2375.79|2387.49|2375.99|2387.16|2375.66|13
1736202200000|2025-01-06 22:23:20|2387.13|2375.63|2387.12|2375.62|2387.34|2375.84|2387.12|2375.62|10
1736202210000|2025-01-06 22:23:30|2387.11|2375.61|2387.43|2375.93|2387.43|2375.93|2387.1|2375.6|13
1736202220000|2025-01-06 22:23:40|2387.5|2376|2388.14|2376.64|2388.14|2376.64|2387.43|2375.93|13
1736202230000|2025-01-06 22:23:50|2388.2|2376.7|2388.75|2377.25|2388.75|2377.25|2388.2|2376.7|10
1736202240000|2025-01-06 22:24:00|2388.73|2377.23|2389.15|2377.65|2389.16|2377.66|2388.73|2377.23|24
1736202250000|2025-01-06 22:24:10|2389.18|2377.68|2389.7|2378.2|2389.71|2378.21|2389.18|2377.68|12
1736202260000|2025-01-06 22:24:20|2389.69|2378.19|2389.08|2377.58|2389.76|2378.26|2389.08|2377.58|9
1736202270000|2025-01-06 22:24:30|2389.07|2377.57|2388.82|2377.32|2389.07|2377.57|2388.82|2377.32|7
1736202280000|2025-01-06 22:24:40|2388.81|2377.31|2388.38|2376.88|2388.88|2377.38|2388.38|2376.88|10
1736202290000|2025-01-06 22:24:50|2388.36|2376.86|2388.19|2376.69|2388.37|2376.87|2388.19|2376.69|11
1736202300000|2025-01-06 22:25:00|2388.33|2376.83|2388.92|2377.42|2389.01|2377.51|2388.33|2376.83|15
1736202310000|2025-01-06 22:25:10|2388.95|2377.45|2388.87|2377.37|2388.95|2377.45|2388.84|2377.34|10
1736202320000|2025-01-06 22:25:20|2388.95|2377.45|2388.99|2377.49|2389.12|2377.62|2388.88|2377.38|13
1736202330000|2025-01-06 22:25:30|2389|2377.5|2388.74|2377.24|2389|2377.5|2388.73|2377.23|8
1736202340000|2025-01-06 22:25:40|2388.76|2377.26|2389|2377.5|2389.02|2377.52|2388.76|2377.26|18
1736202350000|2025-01-06 22:25:50|2389.01|2377.51|2387.12|2375.62|2389.02|2377.52|2387.12|2375.62|12
1736202360000|2025-01-06 22:26:00|2387.02|2375.52|2387.06|2375.56|2387.2|2375.7|2387.02|2375.52|12
1736202370000|2025-01-06 22:26:10|2387.05|2375.55|2387.11|2375.61|2387.11|2375.61|2387.04|2375.54|4
1736202380000|2025-01-06 22:26:20|2387|2375.5|2385.94|2374.44|2387.03|2375.53|2385.94|2374.44|11
1736202490000|2025-01-06 22:28:10|2385.03|2373.53|2384.27|2372.77|2385.03|2373.53|2384.27|2372.77|4
1736202500000|2025-01-06 22:28:20|2384.11|2372.61|2384.11|2372.61|2384.11|2372.61|2384.11|2372.61|1
1736202510000|2025-01-06 22:28:30|2383.5|2372|2383.48|2371.98|2383.5|2372|2383.45|2371.95|6
1736202520000|2025-01-06 22:28:40|2383.44|2371.94|2383.4|2371.9|2383.44|2371.94|2383.4|2371.9|3
1736202530000|2025-01-06 22:28:50|2383.39|2371.89|2383.95|2372.45|2383.95|2372.45|2383.3|2371.8|6
1736202540000|2025-01-06 22:29:00|2383.94|2372.44|2383.97|2372.47|2383.98|2372.48|2383.94|2372.44|3
1736202550000|2025-01-06 22:29:10|2383.98|2372.48|2384.27|2372.77|2384.27|2372.77|2383.97|2372.47|5
1736202560000|2025-01-06 22:29:20|2384.54|2373.04|2384.55|2373.05|2384.56|2373.06|2384.53|2373.03|4
1736202570000|2025-01-06 22:29:30|2384.56|2373.06|2384.61|2373.11|2384.61|2373.11|2384.56|2373.06|4
1736202580000|2025-01-06 22:29:40|2384.64|2373.14|2384.7|2373.2|2384.7|2373.2|2384.64|2373.14|3
1736202590000|2025-01-06 22:29:50|2384.74|2373.24|2385.76|2374.26|2385.76|2374.26|2384.74|2373.24|8
1736202600000|2025-01-06 22:30:00|2385.95|2374.45|2386.95|2375.45|2386.95|2375.45|2385.95|2374.45|11
1736202610000|2025-01-06 22:30:10|2387.46|2375.96|2387.97|2376.47|2387.97|2376.47|2387.46|2375.96|2
1736202640000|2025-01-06 22:30:40|2388|2376.5|2388.02|2376.52|2388.02|2376.52|2388|2376.5|2
1736202650000|2025-01-06 22:30:50|2388.89|2377.39|2389.39|2377.89|2389.39|2377.89|2388.89|2377.39|2
1736202660000|2025-01-06 22:31:00|2389.4|2377.9|2389.42|2377.92|2389.56|2378.06|2389.4|2377.9|5
1736202670000|2025-01-06 22:31:10|2389.43|2377.93|2389.46|2377.96|2389.46|2377.96|2389.43|2377.93|2
1736202680000|2025-01-06 22:31:20|2389.47|2377.97|2389.5|2378|2389.57|2378.07|2389.47|2377.97|4
1736202690000|2025-01-06 22:31:30|2389.51|2378.01|2389.51|2378.01|2389.51|2378.01|2389.51|2378.01|1
1736202700000|2025-01-06 22:31:40|2389.52|2378.02|2389.52|2378.02|2389.52|2378.02|2389.51|2378.01|3
1736202710000|2025-01-06 22:31:50|2389.3|2377.8|2388.69|2377.19|2389.3|2377.8|2388.69|2377.19|5
1736202720000|2025-01-06 22:32:00|2388.68|2377.18|2388.68|2377.18|2388.68|2377.18|2388.68|2377.18|1
1736202730000|2025-01-06 22:32:10|2388.89|2377.39|2388.92|2377.42|2388.92|2377.42|2388.89|2377.39|2
1736202740000|2025-01-06 22:32:20|2388.95|2377.45|2389.33|2377.83|2389.33|2377.83|2388.95|2377.45|8
1736202750000|2025-01-06 22:32:30|2389.5|2378|2389.51|2378.01|2389.51|2378.01|2389.5|2378|4
1736202760000|2025-01-06 22:32:40|2389.34|2377.84|2389.12|2377.62|2389.34|2377.84|2389.12|2377.62|3
1736202770000|2025-01-06 22:32:50|2389.02|2377.52|2389.02|2377.52|2389.02|2377.52|2389.02|2377.52|1
1736202780000|2025-01-06 22:33:00|2389.01|2377.51|2388.98|2377.48|2389.01|2377.51|2388.97|2377.47|8
1736202790000|2025-01-06 22:33:10|2388.99|2377.49|2389.67|2378.17|2389.67|2378.17|2388.97|2377.47|12
1736202800000|2025-01-06 22:33:20|2389.71|2378.21|2389.77|2378.27|2389.77|2378.27|2389.61|2378.11|10
1736202810000|2025-01-06 22:33:30|2389.75|2378.25|2389.76|2378.26|2389.77|2378.27|2389.75|2378.25|6
1736202820000|2025-01-06 22:33:40|2389.77|2378.27|2389.77|2378.27|2389.77|2378.27|2389.77|2378.27|1
1736202890000|2025-01-06 22:34:50|2390.66|2379.16|2391.42|2379.92|2391.45|2379.95|2390.66|2379.16|8
1736202900000|2025-01-06 22:35:00|2391.45|2379.95|2391.32|2379.82|2391.49|2379.99|2391.31|2379.81|9
1736202910000|2025-01-06 22:35:10|2391.28|2379.78|2390.92|2379.42|2391.28|2379.78|2390.9|2379.4|4
1736202920000|2025-01-06 22:35:20|2390.95|2379.45|2391.12|2379.62|2391.12|2379.62|2390.95|2379.45|4
1736202930000|2025-01-06 22:35:30|2391.13|2379.63|2391.37|2379.87|2391.37|2379.87|2391.09|2379.59|5
1736202940000|2025-01-06 22:35:40|2391.4|2379.9|2391.54|2380.04|2391.56|2380.06|2391.4|2379.9|8
1736202950000|2025-01-06 22:35:50|2391.56|2380.06|2391.56|2380.06|2391.56|2380.06|2391.56|2380.06|1
1736202960000|2025-01-06 22:36:00|2391.52|2380.02|2391.51|2380.01|2391.52|2380.02|2391.46|2379.96|3
1736202970000|2025-01-06 22:36:10|2391.54|2380.04|2391.51|2380.01|2391.56|2380.06|2391.51|2380.01|11
1736202980000|2025-01-06 22:36:20|2391.54|2380.04|2391.56|2380.06|2391.56|2380.06|2391.54|2380.04|2
1736203000000|2025-01-06 22:36:40|2391.54|2380.04|2391.54|2380.04|2391.54|2380.04|2391.54|2380.04|1
1736203010000|2025-01-06 22:36:50|2391.38|2379.88|2391.44|2379.94|2391.46|2379.96|2391.38|2379.88|5
1736203020000|2025-01-06 22:37:00|2391.33|2379.83|2391.39|2379.89|2391.39|2379.89|2391.33|2379.83|4
1736203030000|2025-01-06 22:37:10|2391.4|2379.9|2391.56|2380.06|2391.56|2380.06|2391.4|2379.9|5
1736203110000|2025-01-06 22:38:30|2391.53|2380.03|2391.4|2379.9|2391.54|2380.04|2391.4|2379.9|3
1736203120000|2025-01-06 22:38:40|2391.36|2379.86|2391.04|2379.54|2391.36|2379.86|2391.04|2379.54|7
1736203130000|2025-01-06 22:38:50|2391.09|2379.59|2390.61|2379.11|2391.09|2379.59|2390.56|2379.06|13
1736203140000|2025-01-06 22:39:00|2390.62|2379.12|2388.81|2377.31|2390.62|2379.12|2388.81|2377.31|16
1736203150000|2025-01-06 22:39:10|2388.65|2377.15|2387.62|2376.12|2388.65|2377.15|2387.62|2376.12|12
1736203160000|2025-01-06 22:39:20|2387.61|2376.11|2387.1|2375.6|2387.62|2376.12|2387.1|2375.6|9
1736203170000|2025-01-06 22:39:30|2387.01|2375.51|2386.99|2375.49|2387.02|2375.52|2386.99|2375.49|9
1736203180000|2025-01-06 22:39:40|2386.98|2375.48|2386.81|2375.31|2387.02|2375.52|2386.81|2375.31|9
1736203190000|2025-01-06 22:39:50|2386.8|2375.3|2386.51|2375.01|2386.81|2375.31|2386.48|2374.98|11
1736203200000|2025-01-06 22:40:00|2386.5|2375|2385.27|2373.77|2386.51|2375.01|2385.27|2373.77|13
1736203210000|2025-01-06 22:40:10|2385.26|2373.76|2384.55|2373.05|2385.26|2373.76|2384.55|2373.05|10
1736203220000|2025-01-06 22:40:20|2384.54|2373.04|2384.35|2372.85|2384.54|2373.04|2384.35|2372.85|5
1736203230000|2025-01-06 22:40:30|2384.34|2372.84|2384.16|2372.66|2384.35|2372.85|2384.16|2372.66|5
1736203240000|2025-01-06 22:40:40|2384.15|2372.65|2383.63|2372.13|2384.15|2372.65|2383.63|2372.13|9
1736203250000|2025-01-06 22:40:50|2383.62|2372.12|2383.51|2372.01|2383.62|2372.12|2383.51|2372.01|3
1736203260000|2025-01-06 22:41:00|2383.62|2372.12|2383.46|2371.96|2383.62|2372.12|2383.46|2371.96|6
1736203270000|2025-01-06 22:41:10|2383.43|2371.93|2383.43|2371.93|2383.58|2372.08|2383.41|2371.91|12
1736203290000|2025-01-06 22:41:30|2383.44|2371.94|2383.55|2372.05|2383.55|2372.05|2383.44|2371.94|2
1736203320000|2025-01-06 22:42:00|2383.75|2372.25|2383.94|2372.44|2383.94|2372.44|2383.75|2372.25|2
1736203340000|2025-01-06 22:42:20|2383.73|2372.23|2383.66|2372.16|2383.73|2372.23|2383.66|2372.16|2
1736203350000|2025-01-06 22:42:30|2383.63|2372.13|2383.62|2372.12|2383.63|2372.13|2383.51|2372.01|7
1736203360000|2025-01-06 22:42:40|2383.63|2372.13|2383.31|2371.81|2383.63|2372.13|2383.31|2371.81|7
1736203500000|2025-01-06 22:45:00|2383.41|2371.91|2383.46|2371.96|2383.46|2371.96|2383.37|2371.87|3
1736203520000|2025-01-06 22:45:20|2383.59|2372.09|2383.59|2372.09|2383.59|2372.09|2383.59|2372.09|1
1736203530000|2025-01-06 22:45:30|2383.62|2372.12|2383.65|2372.15|2383.66|2372.16|2383.59|2372.09|5
1736203540000|2025-01-06 22:45:40|2383.66|2372.16|2383.66|2372.16|2383.66|2372.16|2383.66|2372.16|1
1736203560000|2025-01-06 22:46:00|2383.65|2372.15|2383.66|2372.16|2383.66|2372.16|2383.61|2372.11|3
1736203570000|2025-01-06 22:46:10|2383.65|2372.15|2383.49|2371.99|2383.65|2372.15|2383.48|2371.98|9
1736203580000|2025-01-06 22:46:20|2383.56|2372.06|2383.56|2372.06|2383.56|2372.06|2383.56|2372.06|1
1736203590000|2025-01-06 22:46:30|2383.6|2372.1|2383.6|2372.1|2383.6|2372.1|2383.6|2372.1|1
1736203610000|2025-01-06 22:46:50|2383.64|2372.14|2383.73|2372.23|2383.73|2372.23|2383.64|2372.14|6
1736203620000|2025-01-06 22:47:00|2383.76|2372.26|2383.75|2372.25|2383.76|2372.26|2383.66|2372.16|8
1736203630000|2025-01-06 22:47:10|2383.66|2372.16|2384.76|2373.26|2384.76|2373.26|2383.66|2372.16|10
1736203670000|2025-01-06 22:47:50|2384.84|2373.34|2384.93|2373.43|2384.93|2373.43|2384.84|2373.34|2
1736203720000|2025-01-06 22:48:40|2384.99|2373.49|2385.03|2373.53|2385.03|2373.53|2384.99|2373.49|2
1736203840000|2025-01-06 22:50:40|2385.72|2374.22|2385.72|2374.22|2385.72|2374.22|2385.72|2374.22|1
1736203920000|2025-01-06 22:52:00|2385.85|2374.35|2385.73|2374.23|2385.98|2374.48|2385.72|2374.22|4
1736203930000|2025-01-06 22:52:10|2385.79|2374.29|2385.67|2374.17|2385.8|2374.3|2385.67|2374.17|3
1736203940000|2025-01-06 22:52:20|2385.5|2374|2385.59|2374.09|2385.59|2374.09|2385.5|2374|4
1736203950000|2025-01-06 22:52:30|2385.6|2374.1|2385.52|2374.02|2385.66|2374.16|2385.49|2373.99|5
1736203960000|2025-01-06 22:52:40|2385.55|2374.05|2385.56|2374.06|2385.56|2374.06|2385.55|2374.05|6
1736203970000|2025-01-06 22:52:50|2385.55|2374.05|2385.57|2374.07|2385.57|2374.07|2385.55|2374.05|3
1736203980000|2025-01-06 22:53:00|2385.6|2374.1|2385.63|2374.13|2385.63|2374.13|2385.45|2373.95|6
1736203990000|2025-01-06 22:53:10|2385.66|2374.16|2385.72|2374.22|2385.72|2374.22|2385.66|2374.16|3
1736204010000|2025-01-06 22:53:30|2386.18|2374.68|2386.19|2374.69|2386.19|2374.69|2386.18|2374.68|2
1736204020000|2025-01-06 22:53:40|2386.26|2374.76|2386.26|2374.76|2386.26|2374.76|2386.26|2374.76|1
1736204030000|2025-01-06 22:53:50|2386.29|2374.79|2386.32|2374.82|2386.32|2374.82|2386.29|2374.79|2
1736204040000|2025-01-06 22:54:00|2386.35|2374.85|2386.6|2375.1|2386.6|2375.1|2386.35|2374.85|7
1736204050000|2025-01-06 22:54:10|2386.45|2374.95|2386.21|2374.71|2386.51|2375.01|2386.19|2374.69|6
1736204060000|2025-01-06 22:54:20|2386.24|2374.74|2386.25|2374.75|2386.25|2374.75|2386.24|2374.74|2
1736204070000|2025-01-06 22:54:30|2386.72|2375.22|2388.59|2377.09|2388.59|2377.09|2386.72|2375.22|4
1736204080000|2025-01-06 22:54:40|2388.42|2376.92|2389.18|2377.68|2389.18|2377.68|2388.42|2376.92|10
1736204100000|2025-01-06 22:55:00|2389.27|2377.77|2389.58|2378.08|2389.58|2378.08|2389.27|2377.77|2
1736204160000|2025-01-06 22:56:00|2389.48|2377.98|2389.48|2377.98|2389.48|2377.98|2389.48|2377.98|1
1736204180000|2025-01-06 22:56:20|2389.38|2377.88|2389.38|2377.88|2389.4|2377.9|2389.37|2377.87|7
1736204200000|2025-01-06 22:56:40|2389.4|2377.9|2389.55|2378.05|2389.55|2378.05|2389.38|2377.88|5
1736204320000|2025-01-06 22:58:40|2389.06|2377.56|2389.05|2377.55|2389.06|2377.56|2389.05|2377.55|2
1736204340000|2025-01-06 22:59:00|2388|2376.5|2386.84|2375.34|2388|2376.5|2386.84|2375.34|4
1736204350000|2025-01-06 22:59:10|2386.87|2375.37|2386.33|2374.83|2386.9|2375.4|2386.33|2374.83|11
1736204360000|2025-01-06 22:59:20|2386.3|2374.8|2386.26|2374.76|2386.3|2374.8|2386.17|2374.67|6
1736204370000|2025-01-06 22:59:30|2386.25|2374.75|2385.62|2374.12|2386.25|2374.75|2385.62|2374.12|5
1736204380000|2025-01-06 22:59:40|2385.59|2374.09|2385.59|2374.09|2385.59|2374.09|2385.57|2374.07|9
1736204390000|2025-01-06 22:59:50|2385.58|2374.08|2385.62|2374.12|2385.62|2374.12|2385.58|2374.08|3
1736204400000|2025-01-06 23:00:00|2385.46|2373.96|2385.4|2373.9|2385.46|2373.96|2385.4|2373.9|4
1736204410000|2025-01-06 23:00:10|2385.35|2373.85|2383.96|2372.46|2385.35|2373.85|2383.96|2372.46|9
1736204420000|2025-01-06 23:00:20|2384.05|2372.55|2385.54|2374.04|2385.54|2374.04|2384.05|2372.55|6
1736204430000|2025-01-06 23:00:30|2385.58|2374.08|2386.53|2375.03|2386.58|2375.08|2385.58|2374.08|16
1736204440000|2025-01-06 23:00:40|2386.52|2375.02|2386.94|2375.44|2386.98|2375.48|2386.52|2375.02|9
1736204450000|2025-01-06 23:00:50|2386.9|2375.4|2386.77|2375.27|2386.9|2375.4|2386.77|2375.27|5
1736204460000|2025-01-06 23:01:00|2386.52|2375.02|2384.33|2372.83|2386.52|2375.02|2384.33|2372.83|4
1736204470000|2025-01-06 23:01:10|2384.25|2372.75|2384.25|2372.75|2384.38|2372.88|2384.15|2372.65|11
1736204480000|2025-01-06 23:01:20|2384.24|2372.74|2384.15|2372.65|2384.24|2372.74|2384.15|2372.65|7
1736204490000|2025-01-06 23:01:30|2384.14|2372.64|2384.05|2372.55|2384.14|2372.64|2384.05|2372.55|6
1736204500000|2025-01-06 23:01:40|2384.04|2372.54|2383.96|2372.46|2384.04|2372.54|2383.96|2372.46|3
1736204520000|2025-01-06 23:02:00|2383.7|2372.2|2383.44|2371.94|2383.7|2372.2|2383.44|2371.94|2
1736204530000|2025-01-06 23:02:10|2383.37|2371.87|2381.14|2369.64|2383.37|2371.87|2381.06|2369.56|7
1736204540000|2025-01-06 23:02:20|2381.15|2369.65|2378.66|2367.16|2381.17|2369.67|2378.62|2367.12|14
1736204550000|2025-01-06 23:02:30|2378.91|2367.41|2378.59|2367.09|2379.9|2368.4|2378.59|2367.09|16
1736204560000|2025-01-06 23:02:40|2378.6|2367.1|2376.59|2365.09|2378.6|2367.1|2376.59|2365.09|13
1736204570000|2025-01-06 23:02:50|2376.58|2365.08|2376.41|2364.91|2376.58|2365.08|2376.41|2364.91|2
1736204580000|2025-01-06 23:03:00|2376.62|2365.12|2377.62|2366.12|2377.62|2366.12|2376.62|2365.12|10
1736204590000|2025-01-06 23:03:10|2377.57|2366.07|2377.55|2366.05|2377.62|2366.12|2377.55|2366.05|8
1736204600000|2025-01-06 23:03:20|2377.36|2365.86|2376.95|2365.45|2377.36|2365.86|2376.95|2365.45|6
1736204610000|2025-01-06 23:03:30|2376.33|2364.83|2374.5|2363|2376.33|2364.83|2374.5|2363|2
1736204620000|2025-01-06 23:03:40|2374.66|2363.16|2375.06|2363.56|2375.06|2363.56|2374.5|2363|6
1736204630000|2025-01-06 23:03:50|2375.07|2363.57|2375|2363.5|2375.12|2363.62|2374.86|2363.36|10
1736204640000|2025-01-06 23:04:00|2375.11|2363.61|2375.09|2363.59|2375.13|2363.63|2375.09|2363.59|6
1736204650000|2025-01-06 23:04:10|2375.08|2363.58|2374.99|2363.49|2375.12|2363.62|2374.99|2363.49|5
1736204660000|2025-01-06 23:04:20|2374.95|2363.45|2375.12|2363.62|2375.12|2363.62|2374.95|2363.45|2
1736204670000|2025-01-06 23:04:30|2375.14|2363.64|2376.18|2364.68|2376.18|2364.68|2375.14|2363.64|6
1736204680000|2025-01-06 23:04:40|2376.25|2364.75|2376.98|2365.48|2376.98|2365.48|2376.25|2364.75|3
1736204690000|2025-01-06 23:04:50|2376.93|2365.43|2376.49|2364.99|2376.93|2365.43|2376.49|2364.99|5
1736204700000|2025-01-06 23:05:00|2376.45|2364.95|2374.5|2363|2376.45|2364.95|2374.5|2363|18
1736204720000|2025-01-06 23:05:20|2374.47|2362.97|2374.95|2363.45|2374.95|2363.45|2374.45|2362.95|6
1736204730000|2025-01-06 23:05:30|2374.96|2363.46|2374.68|2363.18|2374.96|2363.46|2374.68|2363.18|5
1736204740000|2025-01-06 23:05:40|2374.49|2362.99|2374.45|2362.95|2374.49|2362.99|2374.45|2362.95|5
1736204790000|2025-01-06 23:06:30|2374.42|2362.92|2374.42|2362.92|2374.42|2362.92|2374.42|2362.92|1
1736204800000|2025-01-06 23:06:40|2374.45|2362.95|2375.35|2363.85|2375.35|2363.85|2374.45|2362.95|3
1736204820000|2025-01-06 23:07:00|2375.34|2363.84|2374.91|2363.41|2375.34|2363.84|2374.91|2363.41|6
1736204830000|2025-01-06 23:07:10|2374.9|2363.4|2375.34|2363.84|2375.34|2363.84|2374.9|2363.4|9
1736204840000|2025-01-06 23:07:20|2375.35|2363.85|2375.13|2363.63|2375.35|2363.85|2375.13|2363.63|5
1736204850000|2025-01-06 23:07:30|2375.14|2363.64|2375.28|2363.78|2375.28|2363.78|2375.14|2363.64|8
1736204860000|2025-01-06 23:07:40|2375.31|2363.81|2374.9|2363.4|2375.31|2363.81|2374.9|2363.4|7
1736204870000|2025-01-06 23:07:50|2374.78|2363.28|2374.96|2363.46|2374.96|2363.46|2374.78|2363.28|8
1736204880000|2025-01-06 23:08:00|2374.97|2363.47|2375.01|2363.51|2375.07|2363.57|2374.97|2363.47|6
1736204890000|2025-01-06 23:08:10|2375.15|2363.65|2375.25|2363.75|2375.25|2363.75|2375.01|2363.51|7
1736204900000|2025-01-06 23:08:20|2375.26|2363.76|2376|2364.5|2376|2364.5|2375.26|2363.76|5
1736204940000|2025-01-06 23:09:00|2376.49|2364.99|2378.1|2366.6|2378.1|2366.6|2376.49|2364.99|4
1736204950000|2025-01-06 23:09:10|2378.03|2366.53|2377.42|2365.92|2378.03|2366.53|2377.29|2365.79|10
1736204960000|2025-01-06 23:09:20|2377.23|2365.73|2376.88|2365.38|2377.23|2365.73|2376.55|2365.05|17
1736204970000|2025-01-06 23:09:30|2376.91|2365.41|2376.17|2364.67|2376.92|2365.42|2376.17|2364.67|13
1736204980000|2025-01-06 23:09:40|2376.15|2364.65|2376.1|2364.6|2376.15|2364.65|2376|2364.5|9
1736204990000|2025-01-06 23:09:50|2376.27|2364.77|2376.28|2364.78|2376.3|2364.8|2376.18|2364.68|10
1736205000000|2025-01-06 23:10:00|2376.39|2364.89|2377.12|2365.62|2377.12|2365.62|2376.39|2364.89|16
1736205010000|2025-01-06 23:10:10|2377.07|2365.57|2376.65|2365.15|2377.07|2365.57|2376.55|2365.05|14
1736205020000|2025-01-06 23:10:20|2376.64|2365.14|2376.74|2365.24|2376.74|2365.24|2376.64|2365.14|2
1736205030000|2025-01-06 23:10:30|2376.72|2365.22|2376.55|2365.05|2376.72|2365.22|2376.55|2365.05|4
1736205060000|2025-01-06 23:11:00|2376.8|2365.3|2377.12|2365.62|2377.12|2365.62|2376.8|2365.3|4
1736205090000|2025-01-06 23:11:30|2377.14|2365.64|2378.1|2366.6|2378.1|2366.6|2377.14|2365.64|3
1736205100000|2025-01-06 23:11:40|2377.98|2366.48|2376.89|2365.39|2377.98|2366.48|2376.87|2365.37|8
1736205110000|2025-01-06 23:11:50|2376.9|2365.4|2377.48|2365.98|2377.58|2366.08|2376.65|2365.15|25
1736205120000|2025-01-06 23:12:00|2377.34|2365.84|2377.18|2365.68|2377.34|2365.84|2376.55|2365.05|30
1736205130000|2025-01-06 23:12:10|2377.24|2365.74|2376.8|2365.3|2377.24|2365.74|2376.66|2365.16|20
1736205140000|2025-01-06 23:12:20|2376.79|2365.29|2376.55|2365.05|2376.79|2365.29|2376.55|2365.05|13
1736205160000|2025-01-06 23:12:40|2376.57|2365.07|2376.58|2365.08|2376.59|2365.09|2376.57|2365.07|3
1736205170000|2025-01-06 23:12:50|2376.59|2365.09|2376.59|2365.09|2376.59|2365.09|2376.59|2365.09|1
1736205210000|2025-01-06 23:13:30|2377.13|2365.63|2377.43|2365.93|2377.43|2365.93|2377.13|2365.63|2
1736205220000|2025-01-06 23:13:40|2377.49|2365.99|2376.55|2365.05|2377.56|2366.06|2376.55|2365.05|14
1736205230000|2025-01-06 23:13:50|2376.6|2365.1|2378.03|2366.53|2378.03|2366.53|2376.6|2365.1|12
1736205240000|2025-01-06 23:14:00|2378.09|2366.59|2378.24|2366.74|2378.24|2366.74|2377.79|2366.29|13
1736205300000|2025-01-06 23:15:00|2378.06|2366.56|2378.24|2366.74|2378.24|2366.74|2378.06|2366.56|7
1736205310000|2025-01-06 23:15:10|2378.18|2366.68|2377.07|2365.57|2378.18|2366.68|2376.89|2365.39|16
1736205320000|2025-01-06 23:15:20|2377.12|2365.62|2378.24|2366.74|2378.24|2366.74|2377.12|2365.62|16
1736205330000|2025-01-06 23:15:30|2378.2|2366.7|2378.24|2366.74|2378.24|2366.74|2378.2|2366.7|2
1736205350000|2025-01-06 23:15:50|2378.31|2366.81|2379.07|2367.57|2379.07|2367.57|2378.31|2366.81|4
1736205370000|2025-01-06 23:16:10|2378.88|2367.38|2379.07|2367.57|2379.07|2367.57|2378.77|2367.27|11
1736205380000|2025-01-06 23:16:20|2379.12|2367.62|2379.56|2368.06|2379.56|2368.06|2379.12|2367.62|4
1736205390000|2025-01-06 23:16:30|2379.45|2367.95|2379.5|2368|2379.56|2368.06|2379.45|2367.95|6
1736205400000|2025-01-06 23:16:40|2379.47|2367.97|2379.56|2368.06|2379.56|2368.06|2378.65|2367.15|17
1736205410000|2025-01-06 23:16:50|2379.43|2367.93|2379.43|2367.93|2379.46|2367.96|2379.41|2367.91|5
1736205420000|2025-01-06 23:17:00|2379.2|2367.7|2379.46|2367.96|2379.5|2368|2378.64|2367.14|20
1736205430000|2025-01-06 23:17:10|2379.45|2367.95|2379.31|2367.81|2379.45|2367.95|2378.9|2367.4|19
1736205440000|2025-01-06 23:17:20|2379.34|2367.84|2379.56|2368.06|2379.56|2368.06|2379.34|2367.84|6
1736205450000|2025-01-06 23:17:30|2379.34|2367.84|2379.47|2367.97|2379.49|2367.99|2379.34|2367.84|8
1736205460000|2025-01-06 23:17:40|2379.4|2367.9|2379.37|2367.87|2379.5|2368|2379.13|2367.63|22
1736205470000|2025-01-06 23:17:50|2379.38|2367.88|2378.75|2367.25|2379.38|2367.88|2378.75|2367.25|23
1736205480000|2025-01-06 23:18:00|2378.76|2367.26|2378.75|2367.25|2378.76|2367.26|2378.75|2367.25|2
1736205490000|2025-01-06 23:18:10|2377.68|2366.18|2376.66|2365.16|2377.68|2366.18|2376.63|2365.13|14
1736205500000|2025-01-06 23:18:20|2376.65|2365.15|2376.99|2365.49|2377.31|2365.81|2376.65|2365.15|12
1736205510000|2025-01-06 23:18:30|2377.05|2365.55|2377.92|2366.42|2378.02|2366.52|2377.05|2365.55|23
1736205520000|2025-01-06 23:18:40|2377.91|2366.41|2376.55|2365.05|2377.91|2366.41|2376.55|2365.05|13
1736205530000|2025-01-06 23:18:50|2376.65|2365.15|2376.65|2365.15|2376.75|2365.25|2376.65|2365.15|4
1736205540000|2025-01-06 23:19:00|2376.81|2365.31|2379.03|2367.53|2379.26|2367.76|2376.81|2365.31|19
1736205550000|2025-01-06 23:19:10|2379.11|2367.61|2378.47|2366.97|2379.11|2367.61|2378.2|2366.7|19
1736205560000|2025-01-06 23:19:20|2378.51|2367.01|2378.65|2367.15|2378.97|2367.47|2378.47|2366.97|23
1736205570000|2025-01-06 23:19:30|2378.64|2367.14|2377.72|2366.22|2378.64|2367.14|2377.47|2365.97|27
1736205580000|2025-01-06 23:19:40|2377.71|2366.21|2377.86|2366.36|2377.92|2366.42|2377.42|2365.92|16
1736205590000|2025-01-06 23:19:50|2377.74|2366.24|2376.59|2365.09|2377.74|2366.24|2376.59|2365.09|19
1736205600000|2025-01-06 23:20:00|2376.55|2365.05|2376.55|2365.05|2376.55|2365.05|2376.55|2365.05|1
1736205610000|2025-01-06 23:20:10|2376.76|2365.26|2376.87|2365.37|2376.88|2365.38|2376.76|2365.26|8
1736205620000|2025-01-06 23:20:20|2376.86|2365.36|2377.27|2365.77|2377.36|2365.86|2376.86|2365.36|12
1736205630000|2025-01-06 23:20:30|2377.25|2365.75|2377.05|2365.55|2377.25|2365.75|2376.84|2365.34|12
1736205640000|2025-01-06 23:20:40|2377.18|2365.68|2377.29|2365.79|2377.33|2365.83|2376.99|2365.49|13
1736205650000|2025-01-06 23:20:50|2377.19|2365.69|2377.43|2365.93|2377.56|2366.06|2377.15|2365.65|11
1736205660000|2025-01-06 23:21:00|2377.42|2365.92|2377.24|2365.74|2377.42|2365.92|2377.24|2365.74|14
1736205670000|2025-01-06 23:21:10|2377.27|2365.77|2376.57|2365.07|2377.29|2365.79|2376.55|2365.05|12
1736205680000|2025-01-06 23:21:20|2376.59|2365.09|2377.51|2366.01|2377.51|2366.01|2376.59|2365.09|15
1736205690000|2025-01-06 23:21:30|2377.5|2366|2378.3|2366.8|2378.45|2366.95|2377.5|2366|10
1736205700000|2025-01-06 23:21:40|2378.25|2366.75|2378.73|2367.23|2378.75|2367.25|2378.01|2366.51|19
1736205710000|2025-01-06 23:21:50|2378.75|2367.25|2378.06|2366.56|2378.75|2367.25|2377.94|2366.44|23
1736205720000|2025-01-06 23:22:00|2378|2366.5|2377.37|2365.87|2378.08|2366.58|2377.1|2365.6|19
1736205730000|2025-01-06 23:22:10|2377.34|2365.84|2377.5|2366|2378.12|2366.62|2377.24|2365.74|17
1736205740000|2025-01-06 23:22:20|2377.51|2366.01|2378.63|2367.13|2378.68|2367.18|2377.51|2366.01|20
1736205750000|2025-01-06 23:22:30|2378.65|2367.15|2378.41|2366.91|2378.81|2367.31|2378.34|2366.84|20
1736205760000|2025-01-06 23:22:40|2378.5|2367|2378.52|2367.02|2379.11|2367.61|2378.46|2366.96|19
1736205770000|2025-01-06 23:22:50|2378.4|2366.9|2377.95|2366.45|2378.42|2366.92|2377.91|2366.41|18
1736205780000|2025-01-06 23:23:00|2377.59|2366.09|2377.22|2365.72|2377.8|2366.3|2377.04|2365.54|19
1736205790000|2025-01-06 23:23:10|2377.28|2365.78|2376.6|2365.1|2377.28|2365.78|2376.58|2365.08|17
1736205800000|2025-01-06 23:23:20|2376.59|2365.09|2376.56|2365.06|2376.59|2365.09|2376.56|2365.06|2
1736205810000|2025-01-06 23:23:30|2376.55|2365.05|2376.55|2365.05|2376.55|2365.05|2376.55|2365.05|1
1736205820000|2025-01-06 23:23:40|2376.84|2365.34|2377.07|2365.57|2377.07|2365.57|2376.84|2365.34|5
1736205830000|2025-01-06 23:23:50|2377|2365.5|2376.67|2365.17|2377.04|2365.54|2376.67|2365.17|7
1736205840000|2025-01-06 23:24:00|2376.55|2365.05|2376.55|2365.05|2376.55|2365.05|2376.55|2365.05|1
1736205860000|2025-01-06 23:24:20|2376.81|2365.31|2376.74|2365.24|2376.91|2365.41|2376.74|2365.24|14
1736205870000|2025-01-06 23:24:30|2376.73|2365.23|2376.77|2365.27|2376.77|2365.27|2376.62|2365.12|9
1736205880000|2025-01-06 23:24:40|2376.83|2365.33|2377.74|2366.24|2377.87|2366.37|2376.83|2365.33|17
1736205890000|2025-01-06 23:24:50|2377.75|2366.25|2377.22|2365.72|2377.75|2366.25|2377.08|2365.58|16
1736205900000|2025-01-06 23:25:00|2376.76|2365.26|2376.72|2365.22|2376.76|2365.26|2376.69|2365.19|9
1736205910000|2025-01-06 23:25:10|2376.81|2365.31|2378.01|2366.51|2378.03|2366.53|2376.81|2365.31|12
1736205920000|2025-01-06 23:25:20|2378|2366.5|2377.98|2366.48|2378.01|2366.51|2377.89|2366.39|11
1736205930000|2025-01-06 23:25:30|2377.97|2366.47|2377.37|2365.87|2377.97|2366.47|2377.14|2365.64|14
1736205940000|2025-01-06 23:25:40|2377.38|2365.88|2377.24|2365.74|2377.51|2366.01|2377.24|2365.74|19
1736205950000|2025-01-06 23:25:50|2377.12|2365.62|2377.39|2365.89|2377.48|2365.98|2377.12|2365.62|20
1736205960000|2025-01-06 23:26:00|2377.4|2365.9|2377.36|2365.86|2377.44|2365.94|2377.16|2365.66|19
1736205970000|2025-01-06 23:26:10|2377.35|2365.85|2377.64|2366.14|2377.69|2366.19|2376.98|2365.48|15
1736205980000|2025-01-06 23:26:20|2377.67|2366.17|2378.41|2366.91|2378.46|2366.96|2377.67|2366.17|13
1736205990000|2025-01-06 23:26:30|2378.47|2366.97|2378.59|2367.09|2378.62|2367.12|2378.41|2366.91|12
1736206000000|2025-01-06 23:26:40|2378.6|2367.1|2378.38|2366.88|2378.74|2367.24|2378.23|2366.73|19
1736206010000|2025-01-06 23:26:50|2378.36|2366.86|2378.77|2367.27|2378.83|2367.33|2378.31|2366.81|22
1736206020000|2025-01-06 23:27:00|2378.76|2367.26|2378.08|2366.58|2378.76|2367.26|2378.06|2366.56|27
1736206030000|2025-01-06 23:27:10|2378.2|2366.7|2378.12|2366.62|2378.22|2366.72|2377.97|2366.47|23
1736206040000|2025-01-06 23:27:20|2378.1|2366.6|2377.67|2366.17|2378.1|2366.6|2377.42|2365.92|22
1736206050000|2025-01-06 23:27:30|2377.73|2366.23|2377.9|2366.4|2377.97|2366.47|2377.73|2366.23|29
1736206060000|2025-01-06 23:27:40|2377.89|2366.39|2378.37|2366.87|2378.37|2366.87|2377.87|2366.37|8
1736206070000|2025-01-06 23:27:50|2378.49|2366.99|2378.32|2366.82|2378.71|2367.21|2378.32|2366.82|24
1736206080000|2025-01-06 23:28:00|2378.31|2366.81|2379.31|2367.81|2379.5|2368|2378.31|2366.81|18
1736206090000|2025-01-06 23:28:10|2379.26|2367.76|2379.5|2368|2379.5|2368|2379.26|2367.76|10
1736206100000|2025-01-06 23:28:20|2379.26|2367.76|2379.5|2368|2379.5|2368|2379.26|2367.76|2
1736206140000|2025-01-06 23:29:00|2379.6|2368.1|2379.69|2368.19|2379.69|2368.19|2379.6|2368.1|2
1736206150000|2025-01-06 23:29:10|2379.73|2368.23|2380.41|2368.91|2380.41|2368.91|2379.73|2368.23|2
1736206200000|2025-01-06 23:30:00|2380.62|2369.12|2382.9|2371.4|2382.9|2371.4|2380.62|2369.12|7
1736206210000|2025-01-06 23:30:10|2383.71|2372.21|2383.71|2372.21|2383.71|2372.21|2383.42|2371.92|14
1736206250000|2025-01-06 23:30:50|2383.79|2372.29|2385.7|2374.2|2385.7|2374.2|2383.79|2372.29|2
1736206270000|2025-01-06 23:31:10|2385.55|2374.05|2385.7|2374.2|2385.7|2374.2|2385.55|2374.05|8
1736206290000|2025-01-06 23:31:30|2385.61|2374.11|2382.85|2371.35|2385.61|2374.11|2382.52|2371.02|26
1736206300000|2025-01-06 23:31:40|2382.59|2371.09|2382.25|2370.75|2382.77|2371.27|2382.17|2370.67|25
1736206310000|2025-01-06 23:31:50|2382.26|2370.76|2381.58|2370.08|2382.26|2370.76|2381.12|2369.62|25
1736206320000|2025-01-06 23:32:00|2381.82|2370.32|2382.55|2371.05|2382.91|2371.41|2381.82|2370.32|23
1736206330000|2025-01-06 23:32:10|2382.37|2370.87|2381.14|2369.64|2382.37|2370.87|2380.73|2369.23|28
1736206340000|2025-01-06 23:32:20|2381.1|2369.6|2381.84|2370.34|2382.27|2370.77|2381.1|2369.6|24
1736206350000|2025-01-06 23:32:30|2381.87|2370.37|2382.41|2370.91|2382.42|2370.92|2381.87|2370.37|21
1736206360000|2025-01-06 23:32:40|2382.4|2370.9|2381.94|2370.44|2382.53|2371.03|2381.71|2370.21|29
1736206370000|2025-01-06 23:32:50|2381.87|2370.37|2383.08|2371.58|2383.08|2371.58|2381.87|2370.37|15
1736206380000|2025-01-06 23:33:00|2383.02|2371.52|2382.47|2370.97|2383.02|2371.52|2382.25|2370.75|33
1736206390000|2025-01-06 23:33:10|2382.38|2370.88|2381.18|2369.68|2382.38|2370.88|2381.03|2369.53|25
1736206400000|2025-01-06 23:33:20|2380.86|2369.36|2380.53|2369.03|2381.07|2369.57|2380.53|2369.03|24
1736206410000|2025-01-06 23:33:30|2380.23|2368.73|2380|2368.5|2380.27|2368.77|2379.86|2368.36|26
1736206420000|2025-01-06 23:33:40|2379.98|2368.48|2380.63|2369.13|2380.63|2369.13|2379.88|2368.38|17
1736206430000|2025-01-06 23:33:50|2380.54|2369.04|2381.33|2369.83|2381.37|2369.87|2380.54|2369.04|22
1736206440000|2025-01-06 23:34:00|2381.3|2369.8|2380.93|2369.43|2381.3|2369.8|2380.6|2369.1|25
1736206450000|2025-01-06 23:34:10|2380.78|2369.28|2381.48|2369.98|2381.49|2369.99|2380.74|2369.24|26
1736206460000|2025-01-06 23:34:20|2381.44|2369.94|2381.34|2369.84|2381.47|2369.97|2381.2|2369.7|15
1736206470000|2025-01-06 23:34:30|2380.93|2369.43|2380.73|2369.23|2381.24|2369.74|2380.35|2368.85|22
1736206480000|2025-01-06 23:34:40|2380.57|2369.07|2380.79|2369.29|2380.91|2369.41|2380.45|2368.95|29
1736206490000|2025-01-06 23:34:50|2380.47|2368.97|2379.78|2368.28|2380.77|2369.27|2379.78|2368.28|26
1736206500000|2025-01-06 23:35:00|2379.79|2368.29|2379.84|2368.34|2380.1|2368.6|2379.61|2368.11|23
1736206510000|2025-01-06 23:35:10|2379.73|2368.23|2380.81|2369.31|2380.81|2369.31|2379.73|2368.23|22
1736206520000|2025-01-06 23:35:20|2380.93|2369.43|2381.15|2369.65|2381.15|2369.65|2380.57|2369.07|20
1736206530000|2025-01-06 23:35:30|2381.21|2369.71|2380.76|2369.26|2381.43|2369.93|2380.68|2369.18|15
1736206540000|2025-01-06 23:35:40|2380.75|2369.25|2380.33|2368.83|2380.86|2369.36|2380.29|2368.79|13
1736206550000|2025-01-06 23:35:50|2380.28|2368.78|2379.78|2368.28|2380.4|2368.9|2379.6|2368.1|18
1736206560000|2025-01-06 23:36:00|2379.84|2368.34|2378.54|2367.04|2379.85|2368.35|2378.42|2366.92|18
1736206570000|2025-01-06 23:36:10|2378.53|2367.03|2378.97|2367.47|2378.97|2367.47|2378.53|2367.03|8
1736206580000|2025-01-06 23:36:20|2378.98|2367.48|2378.91|2367.41|2378.98|2367.48|2378.58|2367.08|23
1736206590000|2025-01-06 23:36:30|2378.97|2367.47|2378.91|2367.41|2378.97|2367.47|2378.85|2367.35|3
1736206600000|2025-01-06 23:36:40|2378.81|2367.31|2378.77|2367.27|2378.94|2367.44|2378.74|2367.24|13
1736206610000|2025-01-06 23:36:50|2378.83|2367.33|2378.92|2367.42|2378.95|2367.45|2378.83|2367.33|13
1736206620000|2025-01-06 23:37:00|2378.83|2367.33|2378.61|2367.11|2378.89|2367.39|2378.47|2366.97|17
1736206630000|2025-01-06 23:37:10|2378.52|2367.02|2378.44|2366.94|2378.9|2367.4|2377.91|2366.41|15
1736206640000|2025-01-06 23:37:20|2378.47|2366.97|2377.92|2366.42|2378.92|2367.42|2377.49|2365.99|17
1736206650000|2025-01-06 23:37:30|2378.19|2366.69|2377.86|2366.36|2378.37|2366.87|2377.73|2366.23|7
1736206660000|2025-01-06 23:37:40|2377.85|2366.35|2377.88|2366.38|2377.91|2366.41|2377.85|2366.35|9
1736206670000|2025-01-06 23:37:50|2377.87|2366.37|2378.06|2366.56|2378.06|2366.56|2377.87|2366.37|4
1736206680000|2025-01-06 23:38:00|2377.94|2366.44|2377.59|2366.09|2377.94|2366.44|2377.59|2366.09|4
1736206690000|2025-01-06 23:38:10|2377.64|2366.14|2377.45|2365.95|2377.67|2366.17|2377.45|2365.95|20
1736206700000|2025-01-06 23:38:20|2377.43|2365.93|2377.27|2365.77|2377.46|2365.96|2377.13|2365.63|19
1736206710000|2025-01-06 23:38:30|2377.34|2365.84|2377.73|2366.23|2377.73|2366.23|2377.34|2365.84|21
1736206720000|2025-01-06 23:38:40|2377.79|2366.29|2378.77|2367.27|2378.77|2367.27|2377.79|2366.29|8
1736206730000|2025-01-06 23:38:50|2378.78|2367.28|2378.94|2367.44|2378.94|2367.44|2378.59|2367.09|8
1736206740000|2025-01-06 23:39:00|2378.95|2367.45|2380.18|2368.68|2380.18|2368.68|2378.85|2367.35|15
1736206750000|2025-01-06 23:39:10|2380.15|2368.65|2381.09|2369.59|2381.17|2369.67|2380.13|2368.63|19
1736206760000|2025-01-06 23:39:20|2381.01|2369.51|2381.46|2369.96|2381.57|2370.07|2380.94|2369.44|23
1736206770000|2025-01-06 23:39:30|2381.42|2369.92|2381.41|2369.91|2381.48|2369.98|2381.33|2369.83|24
1736206780000|2025-01-06 23:39:40|2381.43|2369.93|2381.77|2370.27|2381.77|2370.27|2381.42|2369.92|6
1736206800000|2025-01-06 23:40:00|2381.72|2370.22|2381.38|2369.88|2381.72|2370.22|2381.19|2369.69|18
1736206810000|2025-01-06 23:40:10|2381.44|2369.94|2380.36|2368.86|2381.44|2369.94|2380.18|2368.68|21
1736206820000|2025-01-06 23:40:20|2380.35|2368.85|2379.79|2368.29|2380.35|2368.85|2379.77|2368.27|25
1736206830000|2025-01-06 23:40:30|2379.85|2368.35|2380.79|2369.29|2380.79|2369.29|2379.81|2368.31|23
1736206840000|2025-01-06 23:40:40|2380.74|2369.24|2380.38|2368.88|2380.74|2369.24|2380.28|2368.78|26
1736206850000|2025-01-06 23:40:50|2380.36|2368.86|2380.23|2368.73|2380.39|2368.89|2380.07|2368.57|19
1736206860000|2025-01-06 23:41:00|2380.25|2368.75|2380.7|2369.2|2380.76|2369.26|2380.23|2368.73|27
1736206870000|2025-01-06 23:41:10|2380.72|2369.22|2381.68|2370.18|2381.68|2370.18|2380.68|2369.18|23
1736206880000|2025-01-06 23:41:20|2381.56|2370.06|2381.77|2370.27|2381.77|2370.27|2381.55|2370.05|11
1736207030000|2025-01-06 23:43:50|2382.23|2370.73|2383.72|2372.22|2383.72|2372.22|2382.23|2370.73|7
1736207080000|2025-01-06 23:44:40|2383.6|2372.1|2383.5|2372|2383.65|2372.15|2383.38|2371.88|16
1736207090000|2025-01-06 23:44:50|2383.47|2371.97|2383.2|2371.7|2383.56|2372.06|2383.2|2371.7|23
1736207100000|2025-01-06 23:45:00|2383.23|2371.73|2383.03|2371.53|2383.23|2371.73|2382.53|2371.03|20
1736207110000|2025-01-06 23:45:10|2383.29|2371.79|2382.8|2371.3|2383.33|2371.83|2382.76|2371.26|24
1736207120000|2025-01-06 23:45:20|2382.81|2371.31|2383.05|2371.55|2383.09|2371.59|2382.81|2371.31|19
1736207130000|2025-01-06 23:45:30|2382.98|2371.48|2383.64|2372.14|2383.69|2372.19|2382.98|2371.48|18
1736207140000|2025-01-06 23:45:40|2383.63|2372.13|2383.72|2372.22|2383.72|2372.22|2383.63|2372.13|9
1736207170000|2025-01-06 23:46:10|2383.81|2372.31|2383.9|2372.4|2383.9|2372.4|2383.81|2372.31|2
1736207180000|2025-01-06 23:46:20|2384.33|2372.83|2384.8|2373.3|2384.8|2373.3|2384.33|2372.83|4
1736207190000|2025-01-06 23:46:30|2385.73|2374.23|2385.9|2374.4|2386.12|2374.62|2385.41|2373.91|18
1736207200000|2025-01-06 23:46:40|2385.98|2374.48|2386.66|2375.16|2386.66|2375.16|2385.69|2374.19|11
1736207210000|2025-01-06 23:46:50|2386.6|2375.1|2384.96|2373.46|2386.6|2375.1|2384.79|2373.29|22
1736207220000|2025-01-06 23:47:00|2384.81|2373.31|2386.66|2375.16|2386.66|2375.16|2384.78|2373.28|24
1736207230000|2025-01-06 23:47:10|2386.65|2375.15|2386.15|2374.65|2386.94|2375.44|2385.62|2374.12|28
1736207240000|2025-01-06 23:47:20|2385.96|2374.46|2385.17|2373.67|2386.24|2374.74|2385.17|2373.67|17
1736207250000|2025-01-06 23:47:30|2385.18|2373.68|2383.97|2372.47|2385.18|2373.68|2383.91|2372.41|19
1736207260000|2025-01-06 23:47:40|2383.99|2372.49|2384.35|2372.85|2384.35|2372.85|2383.99|2372.49|21
1736207270000|2025-01-06 23:47:50|2384.47|2372.97|2384.61|2373.11|2384.73|2373.23|2383.98|2372.48|20
1736207280000|2025-01-06 23:48:00|2384.6|2373.1|2384.28|2372.78|2384.7|2373.2|2383.86|2372.36|33
1736207290000|2025-01-06 23:48:10|2384.38|2372.88|2383.86|2372.36|2384.66|2373.16|2383.86|2372.36|15
1736207300000|2025-01-06 23:48:20|2383.81|2372.31|2383.5|2372|2383.97|2372.47|2383.42|2371.92|22
1736207310000|2025-01-06 23:48:30|2383.61|2372.11|2383.26|2371.76|2383.89|2372.39|2383.13|2371.63|22
1736207320000|2025-01-06 23:48:40|2383.25|2371.75|2383.24|2371.74|2383.46|2371.96|2383.09|2371.59|19
1736207330000|2025-01-06 23:48:50|2383.22|2371.72|2383.59|2372.09|2383.68|2372.18|2383.06|2371.56|23
1736207340000|2025-01-06 23:49:00|2383.56|2372.06|2383.58|2372.08|2383.66|2372.16|2383.15|2371.65|20
1736207350000|2025-01-06 23:49:10|2383.49|2371.99|2383.76|2372.26|2383.76|2372.26|2383.43|2371.93|14
1736207360000|2025-01-06 23:49:20|2383.86|2372.36|2384.38|2372.88|2384.55|2373.05|2383.86|2372.36|17
1736207370000|2025-01-06 23:49:30|2384.37|2372.87|2384.79|2373.29|2384.82|2373.32|2384.31|2372.81|22
1736207380000|2025-01-06 23:49:40|2384.81|2373.31|2384.77|2373.27|2384.85|2373.35|2384.71|2373.21|22
1736207390000|2025-01-06 23:49:50|2384.84|2373.34|2385.74|2374.24|2385.84|2374.34|2384.81|2373.31|19
1736207400000|2025-01-06 23:50:00|2385.58|2374.08|2386.82|2375.32|2386.82|2375.32|2385.56|2374.06|20
1736207410000|2025-01-06 23:50:10|2386.81|2375.31|2385.86|2374.36|2386.82|2375.32|2385.76|2374.26|17
1736207420000|2025-01-06 23:50:20|2385.84|2374.34|2386.21|2374.71|2386.21|2374.71|2385.74|2374.24|21
1736207430000|2025-01-06 23:50:30|2386.19|2374.69|2386.05|2374.55|2386.22|2374.72|2385.3|2373.8|21
1736207440000|2025-01-06 23:50:40|2386.2|2374.7|2386.71|2375.21|2386.87|2375.37|2386.13|2374.63|19
1736207450000|2025-01-06 23:50:50|2386.7|2375.2|2386.88|2375.38|2386.88|2375.38|2386.7|2375.2|13
1736207460000|2025-01-06 23:51:00|2386.86|2375.36|2386.65|2375.15|2386.86|2375.36|2386.63|2375.13|10
1736207470000|2025-01-06 23:51:10|2386.67|2375.17|2386.88|2375.38|2386.88|2375.38|2386.67|2375.17|12
1736207520000|2025-01-06 23:52:00|2386.71|2375.21|2384.97|2373.47|2386.71|2375.21|2384.97|2373.47|7
1736207530000|2025-01-06 23:52:10|2384.91|2373.41|2385.54|2374.04|2385.58|2374.08|2384.7|2373.2|21
1736207540000|2025-01-06 23:52:20|2386.02|2374.52|2386.13|2374.63|2386.24|2374.74|2385.81|2374.31|25
1736207550000|2025-01-06 23:52:30|2386.03|2374.53|2386.8|2375.3|2386.8|2375.3|2386.03|2374.53|19
1736207560000|2025-01-06 23:52:40|2386.79|2375.29|2386.88|2375.38|2386.88|2375.38|2386.75|2375.25|8
1736207640000|2025-01-06 23:54:00|2386.81|2375.31|2386.78|2375.28|2386.82|2375.32|2386.76|2375.26|9
1736207650000|2025-01-06 23:54:10|2386.72|2375.22|2386.88|2375.38|2386.88|2375.38|2386.72|2375.22|5
1736207670000|2025-01-06 23:54:30|2386.72|2375.22|2386.72|2375.22|2386.78|2375.28|2386.71|2375.21|6
1736207680000|2025-01-06 23:54:40|2386.73|2375.23|2386.88|2375.38|2386.88|2375.38|2386.73|2375.23|4
1736207720000|2025-01-06 23:55:20|2387.29|2375.79|2387.69|2376.19|2387.69|2376.19|2387.29|2375.79|2
1736207730000|2025-01-06 23:55:30|2387.56|2376.06|2387.11|2375.61|2387.6|2376.1|2387.07|2375.57|11
1736207740000|2025-01-06 23:55:40|2387.32|2375.82|2386.81|2375.31|2387.33|2375.83|2386.61|2375.11|14
1736207750000|2025-01-06 23:55:50|2386.82|2375.32|2386.9|2375.4|2387.22|2375.72|2386.6|2375.1|21
1736207760000|2025-01-06 23:56:00|2387.04|2375.54|2387.86|2376.36|2387.86|2376.36|2386.97|2375.47|14
1736207780000|2025-01-06 23:56:20|2387.73|2376.23|2387.76|2376.26|2387.78|2376.28|2387.67|2376.17|6
1736207790000|2025-01-06 23:56:30|2387.79|2376.29|2387.82|2376.32|2387.86|2376.36|2387.76|2376.26|7
1736207800000|2025-01-06 23:56:40|2387.83|2376.33|2387.86|2376.36|2387.86|2376.36|2387.83|2376.33|5
1736207880000|2025-01-06 23:58:00|2388.61|2377.11|2388.93|2377.43|2389.12|2377.62|2388.61|2377.11|13
1736207890000|2025-01-06 23:58:10|2388.87|2377.37|2388.88|2377.38|2388.98|2377.48|2388.67|2377.17|20
1736207900000|2025-01-06 23:58:20|2389.21|2377.71|2389.44|2377.94|2389.44|2377.94|2389.08|2377.58|16
1736207910000|2025-01-06 23:58:30|2389.5|2378|2389.39|2377.89|2389.55|2378.05|2389.39|2377.89|19
1736207920000|2025-01-06 23:58:40|2389.41|2377.91|2389.44|2377.94|2389.44|2377.94|2389.41|2377.91|4
1736207930000|2025-01-06 23:58:50|2389.52|2378.02|2389.87|2378.37|2390|2378.5|2389.39|2377.89|20
1736207940000|2025-01-06 23:59:00|2389.89|2378.39|2390.12|2378.62|2390.12|2378.62|2389.89|2378.39|17
1736207950000|2025-01-06 23:59:10|2390.14|2378.64|2390.48|2378.98|2390.69|2379.19|2390.08|2378.58|21
1736207960000|2025-01-06 23:59:20|2390.41|2378.91|2389.54|2378.04|2390.41|2378.91|2388.94|2377.44|24
1736207970000|2025-01-06 23:59:30|2389.57|2378.07|2389.58|2378.08|2389.77|2378.27|2389.56|2378.06|18
1736207980000|2025-01-06 23:59:40|2389.77|2378.27|2389.15|2377.65|2389.77|2378.27|2389.12|2377.62|16
1736207990000|2025-01-06 23:59:50|2389.14|2377.64|2388.87|2377.37|2389.42|2377.92|2388.73|2377.23|16
1736208000000|2025-01-07 00:00:00|2388.86|2377.36|2388.14|2376.64|2389.15|2377.65|2388.14|2376.64|18
1736208010000|2025-01-07 00:00:10|2388.38|2376.88|2388.06|2376.56|2388.38|2376.88|2387.08|2375.58|27
1736208020000|2025-01-07 00:00:20|2388.31|2376.81|2387.73|2376.23|2388.69|2377.19|2387.5|2376|31
1736208030000|2025-01-07 00:00:30|2387.64|2376.14|2386.4|2374.9|2387.74|2376.24|2386.16|2374.66|17
1736208040000|2025-01-07 00:00:40|2386.27|2374.77|2386.01|2374.51|2386.27|2374.77|2384.83|2373.33|28
1736208050000|2025-01-07 00:00:50|2385.98|2374.48|2385.96|2374.46|2386.24|2374.74|2385.32|2373.82|28
1736208060000|2025-01-07 00:01:00|2385.69|2374.19|2384.19|2372.69|2385.69|2374.19|2382.48|2370.98|32
1736208070000|2025-01-07 00:01:10|2384.02|2372.52|2383.08|2371.58|2384.23|2372.73|2383.08|2371.58|28
1736208080000|2025-01-07 00:01:20|2382.99|2371.49|2380.82|2369.32|2382.99|2371.49|2380.2|2368.7|30
1736208090000|2025-01-07 00:01:30|2380.85|2369.35|2379.94|2368.44|2380.89|2369.39|2379.69|2368.19|33
1736208100000|2025-01-07 00:01:40|2379.74|2368.24|2379.87|2368.37|2380.98|2369.48|2379.67|2368.17|31
1736208110000|2025-01-07 00:01:50|2379.94|2368.44|2380.41|2368.91|2380.68|2369.18|2379.78|2368.28|26
1736208120000|2025-01-07 00:02:00|2380.25|2368.75|2379.08|2367.58|2380.49|2368.99|2378.39|2366.89|22
1736208130000|2025-01-07 00:02:10|2379.07|2367.57|2379.07|2367.57|2379.49|2367.99|2378.94|2367.44|25
1736208140000|2025-01-07 00:02:20|2378.95|2367.45|2379.44|2367.94|2380.15|2368.65|2378.89|2367.39|30
1736208150000|2025-01-07 00:02:30|2379.3|2367.8|2378.75|2367.25|2379.63|2368.13|2378.39|2366.89|25
1736208160000|2025-01-07 00:02:40|2378.57|2367.07|2377.95|2366.45|2378.79|2367.29|2377.91|2366.41|20
1736208170000|2025-01-07 00:02:50|2377.74|2366.24|2377.65|2366.15|2377.85|2366.35|2377.65|2366.15|21
1736208180000|2025-01-07 00:03:00|2376.87|2365.37|2376.9|2365.4|2376.96|2365.46|2376.8|2365.3|8
1736208190000|2025-01-07 00:03:10|2376.91|2365.41|2376.55|2365.05|2376.91|2365.41|2376.55|2365.05|13
1736208210000|2025-01-07 00:03:30|2376.92|2365.42|2376.72|2365.22|2376.92|2365.42|2376.63|2365.13|11
1736208220000|2025-01-07 00:03:40|2376.75|2365.25|2376.65|2365.15|2376.98|2365.48|2376.64|2365.14|11
1736208230000|2025-01-07 00:03:50|2376.87|2365.37|2376.68|2365.18|2376.92|2365.42|2376.67|2365.17|4
1736208240000|2025-01-07 00:04:00|2376.92|2365.42|2377.03|2365.53|2377.39|2365.89|2376.71|2365.21|21
1736208250000|2025-01-07 00:04:10|2376.99|2365.49|2376.92|2365.42|2377.42|2365.92|2376.92|2365.42|27
1736208260000|2025-01-07 00:04:20|2376.97|2365.47|2376.79|2365.29|2376.97|2365.47|2376.65|2365.15|9
1736208270000|2025-01-07 00:04:30|2376.75|2365.25|2376.55|2365.05|2376.79|2365.29|2376.55|2365.05|5
1736208320000|2025-01-07 00:05:20|2376.54|2365.04|2376.53|2365.03|2376.54|2365.04|2376.53|2365.03|2
1736208350000|2025-01-07 00:05:50|2376.48|2364.98|2374.74|2363.24|2376.48|2364.98|2374.74|2363.24|4
1736208360000|2025-01-07 00:06:00|2374.68|2363.18|2374.59|2363.09|2374.74|2363.24|2374.48|2362.98|8
1736208370000|2025-01-07 00:06:10|2374.53|2363.03|2374.48|2362.98|2374.53|2363.03|2374.48|2362.98|3
1736208380000|2025-01-07 00:06:20|2374.47|2362.97|2374.45|2362.95|2374.47|2362.97|2374.45|2362.95|2
1736208390000|2025-01-07 00:06:30|2374.4|2362.9|2374.05|2362.55|2374.4|2362.9|2374.05|2362.55|4
1736208420000|2025-01-07 00:07:00|2373.63|2362.13|2373.2|2361.7|2373.63|2362.13|2373.2|2361.7|2
1736208430000|2025-01-07 00:07:10|2373.19|2361.69|2373.18|2361.68|2373.19|2361.69|2373.18|2361.68|2
1736208460000|2025-01-07 00:07:40|2372.57|2361.07|2371.96|2360.46|2372.57|2361.07|2371.96|2360.46|3
1736208470000|2025-01-07 00:07:50|2372.04|2360.54|2371.96|2360.46|2372.46|2360.96|2371.96|2360.46|8
1736208480000|2025-01-07 00:08:00|2371.97|2360.47|2371.97|2360.47|2371.97|2360.47|2371.96|2360.46|5
1736208490000|2025-01-07 00:08:10|2371.98|2360.48|2371.96|2360.46|2371.98|2360.48|2371.96|2360.46|5
1736208550000|2025-01-07 00:09:10|2371.75|2360.25|2371.75|2360.25|2371.75|2360.25|2371.75|2360.25|1
1736208580000|2025-01-07 00:09:40|2371.68|2360.18|2371.6|2360.1|2371.68|2360.18|2371.6|2360.1|2
1736208600000|2025-01-07 00:10:00|2371.43|2359.93|2371.25|2359.75|2371.43|2359.93|2371.25|2359.75|4
1736208620000|2025-01-07 00:10:20|2371.27|2359.77|2371.25|2359.75|2371.27|2359.77|2371.25|2359.75|2
1736208650000|2025-01-07 00:10:50|2369.83|2358.33|2368.88|2357.38|2369.83|2358.33|2368.72|2357.22|11
1736208660000|2025-01-07 00:11:00|2369.01|2357.51|2371.54|2360.04|2371.54|2360.04|2368.94|2357.44|25
1736208670000|2025-01-07 00:11:10|2371.6|2360.1|2371.34|2359.84|2371.6|2360.1|2371.34|2359.84|7
1736208680000|2025-01-07 00:11:20|2371.35|2359.85|2370.78|2359.28|2371.46|2359.96|2370.71|2359.21|14
1736208690000|2025-01-07 00:11:30|2370.9|2359.4|2371.58|2360.08|2371.6|2360.1|2370.64|2359.14|23
1736208700000|2025-01-07 00:11:40|2371.59|2360.09|2371.58|2360.08|2371.59|2360.09|2371.58|2360.08|2
1736208710000|2025-01-07 00:11:50|2371.6|2360.1|2371.6|2360.1|2371.6|2360.1|2371.58|2360.08|6
1736208720000|2025-01-07 00:12:00|2371.27|2359.77|2371.42|2359.92|2371.42|2359.92|2371.27|2359.77|8
1736208730000|2025-01-07 00:12:10|2371.39|2359.89|2371.55|2360.05|2371.55|2360.05|2371.24|2359.74|16
1736208790000|2025-01-07 00:13:10|2371.58|2360.08|2371.6|2360.1|2371.6|2360.1|2371.58|2360.08|2
1736208830000|2025-01-07 00:13:50|2371.72|2360.22|2371.58|2360.08|2371.84|2360.34|2371.56|2360.06|7
1736208840000|2025-01-07 00:14:00|2371.92|2360.42|2372.32|2360.82|2372.32|2360.82|2371.92|2360.42|10
1736208900000|2025-01-07 00:15:00|2373.39|2361.89|2373.86|2362.36|2373.86|2362.36|2373.39|2361.89|4
1736208910000|2025-01-07 00:15:10|2373.91|2362.41|2373.92|2362.42|2373.96|2362.46|2373.91|2362.41|4
1736208920000|2025-01-07 00:15:20|2373.86|2362.36|2371.58|2360.08|2373.86|2362.36|2371.24|2359.74|21
1736208930000|2025-01-07 00:15:30|2371.61|2360.11|2370.75|2359.25|2372.11|2360.61|2370.75|2359.25|16
1736208980000|2025-01-07 00:16:20|2370.04|2358.54|2367.89|2356.39|2370.04|2358.54|2367.83|2356.33|13
1736208990000|2025-01-07 00:16:30|2367.91|2356.41|2369.03|2357.53|2369.24|2357.74|2367.87|2356.37|25
1736209000000|2025-01-07 00:16:40|2369.09|2357.59|2369.38|2357.88|2369.43|2357.93|2369.09|2357.59|11
1736209010000|2025-01-07 00:16:50|2369.44|2357.94|2369.62|2358.12|2369.62|2358.12|2369.33|2357.83|21
1736209020000|2025-01-07 00:17:00|2369.68|2358.18|2371.17|2359.67|2371.17|2359.67|2369.68|2358.18|28
1736209030000|2025-01-07 00:17:10|2371.19|2359.69|2371.31|2359.81|2371.31|2359.81|2371.17|2359.67|8
1736209040000|2025-01-07 00:17:20|2371.05|2359.55|2371.09|2359.59|2371.31|2359.81|2371.05|2359.55|7
1736209050000|2025-01-07 00:17:30|2371.1|2359.6|2371.31|2359.81|2371.31|2359.81|2371.1|2359.6|13
1736209060000|2025-01-07 00:17:40|2371.92|2360.42|2372.52|2361.02|2372.52|2361.02|2371.92|2360.42|2
1736209080000|2025-01-07 00:18:00|2373.24|2361.74|2373.96|2362.46|2373.96|2362.46|2373.24|2361.74|10
1736209090000|2025-01-07 00:18:10|2374.01|2362.51|2374.08|2362.58|2375.5|2364|2373.91|2362.41|18
1736209100000|2025-01-07 00:18:20|2374.02|2362.52|2375.39|2363.89|2375.39|2363.89|2373.84|2362.34|30
1736209110000|2025-01-07 00:18:30|2375.49|2363.99|2375.5|2364|2375.5|2364|2375.39|2363.89|3
1736209140000|2025-01-07 00:19:00|2375.56|2364.06|2378.55|2367.05|2378.55|2367.05|2375.56|2364.06|9
1736209150000|2025-01-07 00:19:10|2378.65|2367.15|2380.4|2368.9|2381.06|2369.56|2378.65|2367.15|7
1736209160000|2025-01-07 00:19:20|2380.34|2368.84|2381.06|2369.56|2381.06|2369.56|2379.87|2368.37|19
1736209170000|2025-01-07 00:19:30|2380.85|2369.35|2381.06|2369.56|2381.06|2369.56|2380.85|2369.35|8
1736209190000|2025-01-07 00:19:50|2381.45|2369.95|2380.17|2368.67|2381.55|2370.05|2380.16|2368.66|14
1736209200000|2025-01-07 00:20:00|2380.16|2368.66|2377.64|2366.14|2380.16|2368.66|2377.51|2366.01|27
1736209210000|2025-01-07 00:20:10|2377.58|2366.08|2377.04|2365.54|2377.64|2366.14|2377.04|2365.54|23
1736209220000|2025-01-07 00:20:20|2377.05|2365.55|2377.29|2365.79|2377.37|2365.87|2377.04|2365.54|16
1736209230000|2025-01-07 00:20:30|2377.42|2365.92|2377.07|2365.57|2377.71|2366.21|2376.82|2365.32|17
1736209240000|2025-01-07 00:20:40|2377.38|2365.88|2377.35|2365.85|2377.54|2366.04|2377.07|2365.57|14
1736209250000|2025-01-07 00:20:50|2377.41|2365.91|2377.77|2366.27|2377.97|2366.47|2377.17|2365.67|10
1736209260000|2025-01-07 00:21:00|2377.63|2366.13|2378.88|2367.38|2378.88|2367.38|2377.63|2366.13|32
1736209270000|2025-01-07 00:21:10|2378.76|2367.26|2377.89|2366.39|2378.76|2367.26|2377.78|2366.28|17
1736209280000|2025-01-07 00:21:20|2377.9|2366.4|2379.8|2368.3|2379.8|2368.3|2377.9|2366.4|21
1736209290000|2025-01-07 00:21:30|2379.77|2368.27|2379.74|2368.24|2379.78|2368.28|2379.66|2368.16|6
1736209300000|2025-01-07 00:21:40|2379.69|2368.19|2379.37|2367.87|2379.69|2368.19|2378.94|2367.44|19
1736209310000|2025-01-07 00:21:50|2379.36|2367.86|2378.81|2367.31|2379.37|2367.87|2378.69|2367.19|21
1736209320000|2025-01-07 00:22:00|2378.82|2367.32|2379.62|2368.12|2379.63|2368.13|2378.77|2367.27|17
1736209330000|2025-01-07 00:22:10|2379.61|2368.11|2379.8|2368.3|2379.8|2368.3|2379.61|2368.11|4
1736209340000|2025-01-07 00:22:20|2379.82|2368.32|2380.84|2369.34|2380.84|2369.34|2379.82|2368.32|3
1736209350000|2025-01-07 00:22:30|2380.67|2369.17|2380.71|2369.21|2380.71|2369.21|2380.67|2369.17|5
1736209360000|2025-01-07 00:22:40|2380.7|2369.2|2380.12|2368.62|2380.71|2369.21|2379.87|2368.37|20
1736209370000|2025-01-07 00:22:50|2380.05|2368.55|2380.84|2369.34|2380.84|2369.34|2380.05|2368.55|16
1736209390000|2025-01-07 00:23:10|2380.73|2369.23|2380.84|2369.34|2380.84|2369.34|2380.73|2369.23|7
1736209410000|2025-01-07 00:23:30|2380.77|2369.27|2380.22|2368.72|2380.78|2369.28|2380.04|2368.54|9
1736209420000|2025-01-07 00:23:40|2380.04|2368.54|2379.86|2368.36|2380.04|2368.54|2379.84|2368.34|15
1736209430000|2025-01-07 00:23:50|2379.8|2368.3|2379.11|2367.61|2379.8|2368.3|2379.08|2367.58|13
1736209440000|2025-01-07 00:24:00|2379.13|2367.63|2380.03|2368.53|2380.32|2368.82|2379.07|2367.57|27
1736209450000|2025-01-07 00:24:10|2380.15|2368.65|2380.2|2368.7|2380.39|2368.89|2380.03|2368.53|14
1736209460000|2025-01-07 00:24:20|2380.26|2368.76|2380.1|2368.6|2380.49|2368.99|2379.98|2368.48|25
1736209470000|2025-01-07 00:24:30|2380.11|2368.61|2379.21|2367.71|2380.11|2368.61|2379.21|2367.71|11
1736209480000|2025-01-07 00:24:40|2379.25|2367.75|2379.18|2367.68|2379.3|2367.8|2379.18|2367.68|13
1736209490000|2025-01-07 00:24:50|2378.99|2367.49|2378.83|2367.33|2378.99|2367.49|2378.83|2367.33|2
1736209500000|2025-01-07 00:25:00|2378.29|2366.79|2376.9|2365.4|2378.29|2366.79|2376.66|2365.16|18
1736209510000|2025-01-07 00:25:10|2376.84|2365.34|2377.16|2365.66|2377.51|2366.01|2376.21|2364.71|32
1736209520000|2025-01-07 00:25:20|2376.5|2365|2376.99|2365.49|2376.99|2365.49|2376.5|2365|24
1736209530000|2025-01-07 00:25:30|2377.23|2365.73|2377.03|2365.53|2377.25|2365.75|2376.61|2365.11|12
1736209540000|2025-01-07 00:25:40|2377.01|2365.51|2377.35|2365.85|2377.35|2365.85|2376.95|2365.45|19
1736209550000|2025-01-07 00:25:50|2377.34|2365.84|2377.27|2365.77|2377.35|2365.85|2376.93|2365.43|12
1736209560000|2025-01-07 00:26:00|2377.22|2365.72|2376.46|2364.96|2377.33|2365.83|2376.46|2364.96|21
1736209570000|2025-01-07 00:26:10|2376.3|2364.8|2376.36|2364.86|2376.49|2364.99|2376.3|2364.8|3
1736209580000|2025-01-07 00:26:20|2376.37|2364.87|2376.98|2365.48|2377.16|2365.66|2376.37|2364.87|16
1736209590000|2025-01-07 00:26:30|2377.21|2365.71|2376.92|2365.42|2377.21|2365.71|2376.92|2365.42|8
1736209600000|2025-01-07 00:26:40|2377.03|2365.53|2376.64|2365.14|2377.03|2365.53|2376.64|2365.14|9
1736209610000|2025-01-07 00:26:50|2376.7|2365.2|2376.63|2365.13|2376.73|2365.23|2376.62|2365.12|6
1736209620000|2025-01-07 00:27:00|2376.51|2365.01|2377.31|2365.81|2377.57|2366.07|2376.36|2364.86|24
1736209630000|2025-01-07 00:27:10|2377.25|2365.75|2376.51|2365.01|2377.29|2365.79|2376.51|2365.01|11
1736209640000|2025-01-07 00:27:20|2376.55|2365.05|2376.31|2364.81|2376.55|2365.05|2376.3|2364.8|9
1736209650000|2025-01-07 00:27:30|2376.4|2364.9|2376.45|2364.95|2376.68|2365.18|2376.4|2364.9|11
1736209660000|2025-01-07 00:27:40|2376.36|2364.86|2376.3|2364.8|2376.36|2364.86|2376.3|2364.8|3
1736209680000|2025-01-07 00:28:00|2376.68|2365.18|2376.59|2365.09|2376.73|2365.23|2376.56|2365.06|21
1736209690000|2025-01-07 00:28:10|2376.57|2365.07|2376.6|2365.1|2376.68|2365.18|2376.3|2364.8|28
1736209700000|2025-01-07 00:28:20|2376.62|2365.12|2376.3|2364.8|2376.62|2365.12|2376.3|2364.8|12
1736209730000|2025-01-07 00:28:50|2376.34|2364.84|2378.81|2367.31|2378.81|2367.31|2376.34|2364.84|15
1736209750000|2025-01-07 00:29:10|2378.7|2367.2|2378.03|2366.53|2378.7|2367.2|2378.03|2366.53|28
1736209760000|2025-01-07 00:29:20|2378.04|2366.54|2378.81|2367.31|2378.81|2367.31|2378.04|2366.54|13
1736209770000|2025-01-07 00:29:30|2378.83|2367.33|2379.82|2368.32|2379.93|2368.43|2378.83|2367.33|5
1736209780000|2025-01-07 00:29:40|2379.79|2368.29|2379.24|2367.74|2379.79|2368.29|2379.19|2367.69|14
1736209790000|2025-01-07 00:29:50|2379.25|2367.75|2379.24|2367.74|2379.3|2367.8|2378.92|2367.42|18
1736209800000|2025-01-07 00:30:00|2379.04|2367.54|2376.3|2364.8|2379.04|2367.54|2376.3|2364.8|9
1736209810000|2025-01-07 00:30:10|2376.56|2365.06|2376.52|2365.02|2376.56|2365.06|2376.52|2365.02|2
1736209820000|2025-01-07 00:30:20|2376.76|2365.26|2376.4|2364.9|2376.86|2365.36|2376.4|2364.9|19
1736209830000|2025-01-07 00:30:30|2376.34|2364.84|2376.3|2364.8|2376.34|2364.84|2376.3|2364.8|2
1736209850000|2025-01-07 00:30:50|2374.93|2363.43|2374.44|2362.94|2374.93|2363.43|2373.61|2362.11|27
1736209860000|2025-01-07 00:31:00|2374.43|2362.93|2373.47|2361.97|2374.47|2362.97|2372.96|2361.46|28
1736209870000|2025-01-07 00:31:10|2374.01|2362.51|2373.13|2361.63|2374.25|2362.75|2373|2361.5|25
1736209880000|2025-01-07 00:31:20|2373.04|2361.54|2373.13|2361.63|2373.34|2361.84|2372.15|2360.65|29
1736209890000|2025-01-07 00:31:30|2373.07|2361.57|2372.21|2360.71|2373.21|2361.71|2372.09|2360.59|29
1736209900000|2025-01-07 00:31:40|2372.11|2360.61|2370.92|2359.42|2372.27|2360.77|2370.75|2359.25|18
1736209910000|2025-01-07 00:31:50|2370.93|2359.43|2372.13|2360.63|2372.3|2360.8|2370.93|2359.43|27
1736209920000|2025-01-07 00:32:00|2372.22|2360.72|2373.86|2362.36|2373.88|2362.38|2372|2360.5|30
1736209930000|2025-01-07 00:32:10|2373.83|2362.33|2373.08|2361.58|2373.96|2362.46|2372.79|2361.29|33
1736209940000|2025-01-07 00:32:20|2373.24|2361.74|2373.38|2361.88|2373.84|2362.34|2372.63|2361.13|34
1736209950000|2025-01-07 00:32:30|2373.41|2361.91|2372.97|2361.47|2373.5|2362|2372.7|2361.2|24
1736209960000|2025-01-07 00:32:40|2373.38|2361.88|2373.25|2361.75|2373.41|2361.91|2373.25|2361.75|19
1736209970000|2025-01-07 00:32:50|2373.22|2361.72|2374.57|2363.07|2374.57|2363.07|2373.22|2361.72|12
1736209980000|2025-01-07 00:33:00|2375.15|2363.65|2375.72|2364.22|2375.72|2364.22|2375.15|2363.65|3
1736209990000|2025-01-07 00:33:10|2375.57|2364.07|2374.53|2363.03|2375.57|2364.07|2374.52|2363.02|18
1736210000000|2025-01-07 00:33:20|2374.55|2363.05|2374.77|2363.27|2375.09|2363.59|2374.55|2363.05|28
1736210010000|2025-01-07 00:33:30|2374.83|2363.33|2375.48|2363.98|2375.48|2363.98|2374.71|2363.21|26
1736210020000|2025-01-07 00:33:40|2375.61|2364.11|2375.45|2363.95|2375.7|2364.2|2375.39|2363.89|16
1736210030000|2025-01-07 00:33:50|2375.27|2363.77|2375.68|2364.18|2375.68|2364.18|2375.16|2363.66|18
1736210040000|2025-01-07 00:34:00|2375.57|2364.07|2374.05|2362.55|2375.57|2364.07|2374.03|2362.53|11
1736210050000|2025-01-07 00:34:10|2373.9|2362.4|2374.03|2362.53|2374.03|2362.53|2373.14|2361.64|27
1736210060000|2025-01-07 00:34:20|2374.04|2362.54|2375.64|2364.14|2375.67|2364.17|2374.04|2362.54|23
1736210070000|2025-01-07 00:34:30|2375.7|2364.2|2375.72|2364.22|2375.72|2364.22|2375.7|2364.2|2
1736210080000|2025-01-07 00:34:40|2375.96|2364.46|2377.77|2366.27|2377.77|2366.27|2375.96|2364.46|21
1736210100000|2025-01-07 00:35:00|2378.01|2366.51|2382.77|2371.27|2382.77|2371.27|2378.01|2366.51|16
1736210110000|2025-01-07 00:35:10|2383.08|2371.58|2386.92|2375.42|2387|2375.5|2383.08|2371.58|31
1736210120000|2025-01-07 00:35:20|2386.94|2375.44|2384.49|2372.99|2387.44|2375.94|2384.37|2372.87|26
1736210130000|2025-01-07 00:35:30|2384.43|2372.93|2386.02|2374.52|2386.24|2374.74|2384.43|2372.93|33
1736210140000|2025-01-07 00:35:40|2386.08|2374.58|2384.41|2372.91|2386.08|2374.58|2384.41|2372.91|25
1736210150000|2025-01-07 00:35:50|2384.25|2372.75|2386.9|2375.4|2386.9|2375.4|2384.19|2372.69|33
1736210160000|2025-01-07 00:36:00|2386.97|2375.47|2386.48|2374.98|2387.01|2375.51|2385.92|2374.42|20
1736210170000|2025-01-07 00:36:10|2385.25|2373.75|2385.39|2373.89|2385.81|2374.31|2383.97|2372.47|32
1736210180000|2025-01-07 00:36:20|2385.34|2373.84|2384.45|2372.95|2385.58|2374.08|2384.45|2372.95|32
1736210190000|2025-01-07 00:36:30|2383.79|2372.29|2380.99|2369.49|2383.8|2372.3|2380.67|2369.17|34
1736210200000|2025-01-07 00:36:40|2380.8|2369.3|2381.08|2369.58|2381.79|2370.29|2380.13|2368.63|34
1736210210000|2025-01-07 00:36:50|2381.03|2369.53|2378.31|2366.81|2381.08|2369.58|2378.13|2366.63|22
1736210220000|2025-01-07 00:37:00|2378.2|2366.7|2377.84|2366.34|2378.36|2366.86|2377.4|2365.9|32
1736210230000|2025-01-07 00:37:10|2377.72|2366.22|2378.11|2366.61|2378.63|2367.13|2377.3|2365.8|31
1736210240000|2025-01-07 00:37:20|2378.09|2366.59|2374.76|2363.26|2378.09|2366.59|2374.68|2363.18|27
1736210250000|2025-01-07 00:37:30|2374.81|2363.31|2376.93|2365.43|2377.11|2365.61|2374.54|2363.04|29
1736210260000|2025-01-07 00:37:40|2376.85|2365.35|2378.14|2366.64|2378.14|2366.64|2376.85|2365.35|22
1736210270000|2025-01-07 00:37:50|2378.18|2366.68|2378.16|2366.66|2378.53|2367.03|2377.31|2365.81|19
1736210280000|2025-01-07 00:38:00|2378.2|2366.7|2379.23|2367.73|2379.67|2368.17|2378.13|2366.63|25
1736210290000|2025-01-07 00:38:10|2379.35|2367.85|2380.26|2368.76|2380.26|2368.76|2379.28|2367.78|23
1736210300000|2025-01-07 00:38:20|2380.3|2368.8|2379.06|2367.56|2380.59|2369.09|2378.83|2367.33|31
1736210310000|2025-01-07 00:38:30|2379.05|2367.55|2379.1|2367.6|2379.29|2367.79|2377.84|2366.34|23
1736210320000|2025-01-07 00:38:40|2379.01|2367.51|2378.14|2366.64|2379.01|2367.51|2377.87|2366.37|25
1736210330000|2025-01-07 00:38:50|2378.08|2366.58|2378.66|2367.16|2378.86|2367.36|2377.71|2366.21|28
1736210340000|2025-01-07 00:39:00|2378.5|2367|2379.75|2368.25|2379.75|2368.25|2377.92|2366.42|26
1736210350000|2025-01-07 00:39:10|2379.66|2368.16|2378.43|2366.93|2379.68|2368.18|2377.79|2366.29|26
1736210360000|2025-01-07 00:39:20|2378.87|2367.37|2377.98|2366.48|2378.99|2367.49|2377.81|2366.31|28
1736210370000|2025-01-07 00:39:30|2377.67|2366.17|2377.96|2366.46|2377.96|2366.46|2376.66|2365.16|26
1736210380000|2025-01-07 00:39:40|2377.65|2366.15|2377.8|2366.3|2378.05|2366.55|2376.67|2365.17|31
1736210390000|2025-01-07 00:39:50|2377.93|2366.43|2377.6|2366.1|2377.94|2366.44|2377.41|2365.91|20
1736210400000|2025-01-07 00:40:00|2377.48|2365.98|2375.25|2363.75|2377.53|2366.03|2374.78|2363.28|25
1736210410000|2025-01-07 00:40:10|2375.12|2363.62|2373.8|2362.3|2375.12|2363.62|2373.58|2362.08|35
1736210420000|2025-01-07 00:40:20|2373.84|2362.34|2374.66|2363.16|2374.97|2363.47|2373.84|2362.34|29
1736210430000|2025-01-07 00:40:30|2374.89|2363.39|2374.42|2362.92|2375.07|2363.57|2374.42|2362.92|20
1736210450000|2025-01-07 00:40:50|2373.85|2362.35|2373.39|2361.89|2373.85|2362.35|2372.96|2361.46|23
1736210460000|2025-01-07 00:41:00|2373.4|2361.9|2375.12|2363.62|2375.12|2363.62|2373.36|2361.86|28
1736210470000|2025-01-07 00:41:10|2375.15|2363.65|2373.59|2362.09|2375.15|2363.65|2373.53|2362.03|31
1736210480000|2025-01-07 00:41:20|2373.54|2362.04|2371.69|2360.19|2373.59|2362.09|2371.69|2360.19|27
1736210490000|2025-01-07 00:41:30|2371.48|2359.98|2372.63|2361.13|2372.63|2361.13|2371.43|2359.93|32
1736210500000|2025-01-07 00:41:40|2372.64|2361.14|2372.28|2360.78|2372.65|2361.15|2372.21|2360.71|20
1736210510000|2025-01-07 00:41:50|2372.38|2360.88|2372.7|2361.2|2372.83|2361.33|2372.38|2360.88|30
1736210520000|2025-01-07 00:42:00|2372.71|2361.21|2374.1|2362.6|2374.29|2362.79|2372.71|2361.21|24
1736210530000|2025-01-07 00:42:10|2374.07|2362.57|2373.73|2362.23|2374.21|2362.71|2373.48|2361.98|24
1736210540000|2025-01-07 00:42:20|2373.64|2362.14|2374.65|2363.15|2374.66|2363.16|2373.64|2362.14|17
1736210550000|2025-01-07 00:42:30|2374.7|2363.2|2374.61|2363.11|2374.78|2363.28|2374.24|2362.74|21
1736210560000|2025-01-07 00:42:40|2374.62|2363.12|2374.52|2363.02|2374.64|2363.14|2374.52|2363.02|4
1736210580000|2025-01-07 00:43:00|2374.62|2363.12|2374.71|2363.21|2374.78|2363.28|2374.09|2362.59|17
1736210590000|2025-01-07 00:43:10|2374.72|2363.22|2374.78|2363.28|2374.78|2363.28|2374.6|2363.1|8
1736210600000|2025-01-07 00:43:20|2374.66|2363.16|2374.72|2363.22|2374.72|2363.22|2374.66|2363.16|3
1736210610000|2025-01-07 00:43:30|2374.69|2363.19|2374.75|2363.25|2374.75|2363.25|2373.91|2362.41|21
1736210620000|2025-01-07 00:43:40|2374.72|2363.22|2374.72|2363.22|2374.75|2363.25|2374.72|2363.22|4
1736210630000|2025-01-07 00:43:50|2374.73|2363.23|2374.72|2363.22|2374.75|2363.25|2374.72|2363.22|14
1736210660000|2025-01-07 00:44:20|2373.36|2361.86|2370.78|2359.28|2373.36|2361.86|2370.75|2359.25|14
1736210670000|2025-01-07 00:44:30|2370.75|2359.25|2373.08|2361.58|2373.63|2362.13|2370.75|2359.25|28
1736210680000|2025-01-07 00:44:40|2373.28|2361.78|2373.24|2361.74|2373.7|2362.2|2372.95|2361.45|26
1736210690000|2025-01-07 00:44:50|2372.89|2361.39|2372.62|2361.12|2372.92|2361.42|2372.52|2361.02|19
1736210700000|2025-01-07 00:45:00|2372.57|2361.07|2371.2|2359.7|2372.57|2361.07|2370.82|2359.32|32
1736210710000|2025-01-07 00:45:10|2371.08|2359.58|2371.01|2359.51|2371.08|2359.58|2370.78|2359.28|22
1736210720000|2025-01-07 00:45:20|2370.84|2359.34|2371.17|2359.67|2371.44|2359.94|2370.84|2359.34|33
1736210730000|2025-01-07 00:45:30|2371.44|2359.94|2372.88|2361.38|2372.96|2361.46|2371.25|2359.75|30
1736210740000|2025-01-07 00:45:40|2372.87|2361.37|2372.03|2360.53|2372.87|2361.37|2371.71|2360.21|27
1736210750000|2025-01-07 00:45:50|2372.02|2360.52|2371.42|2359.92|2372.02|2360.52|2371.09|2359.59|19
1736210760000|2025-01-07 00:46:00|2371.63|2360.13|2371.16|2359.66|2372.08|2360.58|2371.15|2359.65|28
1736210770000|2025-01-07 00:46:10|2371.04|2359.54|2371.78|2360.28|2371.78|2360.28|2370.86|2359.36|30
1736210780000|2025-01-07 00:46:20|2371.77|2360.27|2370.75|2359.25|2371.78|2360.28|2370.75|2359.25|22
1736210790000|2025-01-07 00:46:30|2370.87|2359.37|2370.95|2359.45|2370.99|2359.49|2370.82|2359.32|8
1736210800000|2025-01-07 00:46:40|2370.93|2359.43|2370.75|2359.25|2370.95|2359.45|2370.75|2359.25|16
1736210840000|2025-01-07 00:47:20|2369.11|2357.61|2368.85|2357.35|2369.11|2357.61|2368.84|2357.34|8
1736210850000|2025-01-07 00:47:30|2368.89|2357.39|2369.97|2358.47|2370.05|2358.55|2368.78|2357.28|28
1736210860000|2025-01-07 00:47:40|2369.98|2358.48|2369.74|2358.24|2370.56|2359.06|2369.68|2358.18|28
1736210870000|2025-01-07 00:47:50|2369.79|2358.29|2369.75|2358.25|2370.32|2358.82|2369.66|2358.16|28
1736210880000|2025-01-07 00:48:00|2370.03|2358.53|2372.11|2360.61|2372.22|2360.72|2369.84|2358.34|29
1736210890000|2025-01-07 00:48:10|2372.05|2360.55|2372.51|2361.01|2372.51|2361.01|2372.05|2360.55|13
1736210900000|2025-01-07 00:48:20|2372.57|2361.07|2373.22|2361.72|2373.22|2361.72|2372.57|2361.07|3
1736210910000|2025-01-07 00:48:30|2373.43|2361.93|2374.6|2363.1|2374.6|2363.1|2373.43|2361.93|6
1736210920000|2025-01-07 00:48:40|2374.69|2363.19|2375.22|2363.72|2375.22|2363.72|2374.69|2363.19|2
1736210940000|2025-01-07 00:49:00|2375.45|2363.95|2378.47|2366.97|2378.47|2366.97|2375.45|2363.95|9
1736210950000|2025-01-07 00:49:10|2378.3|2366.8|2378.34|2366.84|2378.47|2366.97|2378.3|2366.8|10
1736210960000|2025-01-07 00:49:20|2378.38|2366.88|2378.47|2366.97|2378.47|2366.97|2378.33|2366.83|11
1736210980000|2025-01-07 00:49:40|2378.13|2366.63|2377.99|2366.49|2378.14|2366.64|2377.94|2366.44|18
1736210990000|2025-01-07 00:49:50|2377.97|2366.47|2377.47|2365.97|2378.01|2366.51|2377.47|2365.97|23
1736211000000|2025-01-07 00:50:00|2377.46|2365.96|2377.6|2366.1|2377.6|2366.1|2376.58|2365.08|25
1736211010000|2025-01-07 00:50:10|2377.63|2366.13|2377.42|2365.92|2377.73|2366.23|2377.42|2365.92|23
1736211020000|2025-01-07 00:50:20|2376.87|2365.37|2378.06|2366.56|2378.2|2366.7|2376.77|2365.27|24
1736211030000|2025-01-07 00:50:30|2377.94|2366.44|2377.74|2366.24|2378.03|2366.53|2377.27|2365.77|26
1736211040000|2025-01-07 00:50:40|2377.86|2366.36|2377.94|2366.44|2378.22|2366.72|2377.79|2366.29|25
1736211050000|2025-01-07 00:50:50|2377.91|2366.41|2378.05|2366.55|2378.11|2366.61|2377.74|2366.24|27
1736211060000|2025-01-07 00:51:00|2378.03|2366.53|2378.04|2366.54|2378.33|2366.83|2377.76|2366.26|24
1736211070000|2025-01-07 00:51:10|2377.98|2366.48|2377.83|2366.33|2378.16|2366.66|2377.75|2366.25|26
1736211080000|2025-01-07 00:51:20|2377.79|2366.29|2378.21|2366.71|2378.26|2366.76|2377.74|2366.24|31
1736211090000|2025-01-07 00:51:30|2378.19|2366.69|2378.03|2366.53|2378.21|2366.71|2377.92|2366.42|25
1736211100000|2025-01-07 00:51:40|2378.01|2366.51|2376.65|2365.15|2378.01|2366.51|2376.6|2365.1|28
1736211110000|2025-01-07 00:51:50|2376.48|2364.98|2376.56|2365.06|2376.56|2365.06|2375.85|2364.35|31
1736211120000|2025-01-07 00:52:00|2376.72|2365.22|2374.74|2363.24|2376.98|2365.48|2374.56|2363.06|28
1736211130000|2025-01-07 00:52:10|2374.58|2363.08|2374.47|2362.97|2374.69|2363.19|2373.44|2361.94|27
1736211140000|2025-01-07 00:52:20|2374.5|2363|2374.83|2363.33|2375.07|2363.57|2374.46|2362.96|27
1736211150000|2025-01-07 00:52:30|2374.71|2363.21|2374.29|2362.79|2374.74|2363.24|2374.21|2362.71|21
1736211160000|2025-01-07 00:52:40|2374.33|2362.83|2373.45|2361.95|2374.33|2362.83|2373.41|2361.91|16
1736211170000|2025-01-07 00:52:50|2373.43|2361.93|2373.89|2362.39|2373.92|2362.42|2373.43|2361.93|14
1736211180000|2025-01-07 00:53:00|2373.93|2362.43|2373.95|2362.45|2373.98|2362.48|2373.83|2362.33|19
1736211190000|2025-01-07 00:53:10|2373.96|2362.46|2373.67|2362.17|2374.04|2362.54|2373.6|2362.1|27
1736211200000|2025-01-07 00:53:20|2373.64|2362.14|2374.12|2362.62|2374.12|2362.62|2373.53|2362.03|20
1736211210000|2025-01-07 00:53:30|2374.15|2362.65|2374.21|2362.71|2374.74|2363.24|2374.15|2362.65|21
1736211230000|2025-01-07 00:53:50|2374.24|2362.74|2374.93|2363.43|2374.93|2363.43|2374.21|2362.71|10
1736211240000|2025-01-07 00:54:00|2374.92|2363.42|2374.98|2363.48|2375.06|2363.56|2374.77|2363.27|28
1736211250000|2025-01-07 00:54:10|2374.94|2363.44|2374.94|2363.44|2375.01|2363.51|2374.69|2363.19|26
1736211260000|2025-01-07 00:54:20|2374.88|2363.38|2374.72|2363.22|2375.03|2363.53|2374.72|2363.22|24
1736211270000|2025-01-07 00:54:30|2374.94|2363.44|2375.13|2363.63|2375.38|2363.88|2374.73|2363.23|24
1736211280000|2025-01-07 00:54:40|2375.43|2363.93|2375.26|2363.76|2375.45|2363.95|2375.26|2363.76|15
1736211290000|2025-01-07 00:54:50|2375.28|2363.78|2375.31|2363.81|2375.4|2363.9|2375.26|2363.76|16
1736211300000|2025-01-07 00:55:00|2375.26|2363.76|2375.26|2363.76|2375.45|2363.95|2375.26|2363.76|10
1736211320000|2025-01-07 00:55:20|2375.45|2363.95|2375.26|2363.76|2375.45|2363.95|2375.26|2363.76|2
1736211340000|2025-01-07 00:55:40|2374.04|2362.54|2372.67|2361.17|2374.04|2362.54|2372.67|2361.17|12
1736211350000|2025-01-07 00:55:50|2372.4|2360.9|2372.04|2360.54|2372.4|2360.9|2371.82|2360.32|28
1736211360000|2025-01-07 00:56:00|2372.05|2360.55|2371.75|2360.25|2372.08|2360.58|2371.59|2360.09|33
1736211370000|2025-01-07 00:56:10|2371.62|2360.12|2371.55|2360.05|2371.64|2360.14|2371.5|2360|22
1736211380000|2025-01-07 00:56:20|2371.23|2359.73|2369.8|2358.3|2371.23|2359.73|2369.75|2358.25|18
1736211390000|2025-01-07 00:56:30|2369.75|2358.25|2369.96|2358.46|2370.13|2358.63|2369.75|2358.25|27
1736211400000|2025-01-07 00:56:40|2369.88|2358.38|2369.9|2358.4|2370.1|2358.6|2369.75|2358.25|24
1736211410000|2025-01-07 00:56:50|2369.77|2358.27|2369.87|2358.37|2369.9|2358.4|2369.75|2358.25|18
1736211420000|2025-01-07 00:57:00|2369.75|2358.25|2369.96|2358.46|2370.19|2358.69|2369.75|2358.25|27
1736211430000|2025-01-07 00:57:10|2369.8|2358.3|2369.75|2358.25|2369.95|2358.45|2369.75|2358.25|14
1736211440000|2025-01-07 00:57:20|2369.92|2358.42|2370.14|2358.64|2370.14|2358.64|2369.84|2358.34|10
1736211450000|2025-01-07 00:57:30|2370.12|2358.62|2370.16|2358.66|2370.18|2358.68|2369.76|2358.26|25
1736211460000|2025-01-07 00:57:40|2370.1|2358.6|2369.81|2358.31|2370.2|2358.7|2369.81|2358.31|28
1736211470000|2025-01-07 00:57:50|2369.82|2358.32|2369.03|2357.53|2369.82|2358.32|2368.8|2357.3|20
1736211480000|2025-01-07 00:58:00|2369.02|2357.52|2369.7|2358.2|2369.77|2358.27|2368.94|2357.44|28
1736211490000|2025-01-07 00:58:10|2369.69|2358.19|2368.95|2357.45|2369.69|2358.19|2368.91|2357.41|31
1736211500000|2025-01-07 00:58:20|2368.97|2357.47|2368.74|2357.24|2368.97|2357.47|2368.62|2357.12|22
1736211510000|2025-01-07 00:58:30|2368.79|2357.29|2368.98|2357.48|2369.05|2357.55|2368.73|2357.23|20
1736211520000|2025-01-07 00:58:40|2368.96|2357.46|2368.5|2357|2369.21|2357.71|2368.28|2356.78|25
1736211530000|2025-01-07 00:58:50|2368.44|2356.94|2368.62|2357.12|2368.64|2357.14|2368.38|2356.88|25
1736211540000|2025-01-07 00:59:00|2368.63|2357.13|2368.54|2357.04|2369.13|2357.63|2368.35|2356.85|26
1736211550000|2025-01-07 00:59:10|2368.19|2356.69|2367.94|2356.44|2368.43|2356.93|2367.79|2356.29|21
1736211560000|2025-01-07 00:59:20|2367.83|2356.33|2367.82|2356.32|2368.04|2356.54|2367.71|2356.21|22
1736211570000|2025-01-07 00:59:30|2367.86|2356.36|2368.18|2356.68|2368.18|2356.68|2367.84|2356.34|18
1736211580000|2025-01-07 00:59:40|2368.16|2356.66|2367.58|2356.08|2368.16|2356.66|2367.54|2356.04|29
1736211590000|2025-01-07 00:59:50|2367.66|2356.16|2367.77|2356.27|2367.89|2356.39|2367.63|2356.13|24
1736211600000|2025-01-07 01:00:00|2367.79|2356.29|2368.07|2356.57|2368.1|2356.6|2367.32|2355.82|23
1736211610000|2025-01-07 01:00:10|2368.11|2356.61|2368.68|2357.18|2368.68|2357.18|2367.87|2356.37|29
1736211620000|2025-01-07 01:00:20|2368.74|2357.24|2368.94|2357.44|2368.94|2357.44|2368.43|2356.93|23
1736211630000|2025-01-07 01:00:30|2368.91|2357.41|2368.4|2356.9|2368.96|2357.46|2368.22|2356.72|25
1736211640000|2025-01-07 01:00:40|2368.37|2356.87|2368.36|2356.86|2368.78|2357.28|2368.06|2356.56|29
1736211650000|2025-01-07 01:00:50|2368.01|2356.51|2368.15|2356.65|2368.15|2356.65|2367.81|2356.31|30
1736211660000|2025-01-07 01:01:00|2368.3|2356.8|2368.05|2356.55|2368.77|2357.27|2367.68|2356.18|38
1736211670000|2025-01-07 01:01:10|2368.31|2356.81|2367.54|2356.04|2368.31|2356.81|2367.38|2355.88|16
1736211680000|2025-01-07 01:01:20|2367.45|2355.95|2367.34|2355.84|2367.55|2356.05|2367.32|2355.82|13
1736211690000|2025-01-07 01:01:30|2367.32|2355.82|2365.94|2354.44|2367.32|2355.82|2365.89|2354.39|27
1736211700000|2025-01-07 01:01:40|2365.85|2354.35|2365.75|2354.25|2366.04|2354.54|2365.75|2354.25|17
1736211710000|2025-01-07 01:01:50|2365.84|2354.34|2365.75|2354.25|2365.84|2354.34|2365.75|2354.25|2
1736211720000|2025-01-07 01:02:00|2365.6|2354.1|2365.45|2353.95|2365.6|2354.1|2365.45|2353.95|2
1736211740000|2025-01-07 01:02:20|2365.36|2353.86|2365.26|2353.76|2365.36|2353.86|2365.26|2353.76|2
1736211760000|2025-01-07 01:02:40|2365.04|2353.54|2362.01|2350.51|2365.04|2353.54|2362.01|2350.51|10
1736211770000|2025-01-07 01:02:50|2362|2350.5|2362|2350.5|2362|2350.5|2362|2350.5|1
1736211780000|2025-01-07 01:03:00|2361.38|2349.88|2361.59|2350.09|2362|2350.5|2360.76|2349.26|17
1736211790000|2025-01-07 01:03:10|2361.53|2350.03|2360.76|2349.26|2361.53|2350.03|2360.76|2349.26|28
1736211800000|2025-01-07 01:03:20|2360.77|2349.27|2360.12|2348.62|2360.77|2349.27|2360.12|2348.62|6
1736211830000|2025-01-07 01:03:50|2359.07|2347.57|2355.84|2344.34|2359.07|2347.57|2355.75|2344.25|9
1736211840000|2025-01-07 01:04:00|2355.82|2344.32|2358.44|2346.94|2358.44|2346.94|2355.82|2344.32|11
1736211850000|2025-01-07 01:04:10|2358.26|2346.76|2358.09|2346.59|2358.34|2346.84|2358.08|2346.58|14
1736211860000|2025-01-07 01:04:20|2358.08|2346.58|2362.14|2350.64|2362.14|2350.64|2358.08|2346.58|20
1736211870000|2025-01-07 01:04:30|2362.26|2350.76|2359.8|2348.3|2362.46|2350.96|2359.71|2348.21|32
1736211880000|2025-01-07 01:04:40|2359.87|2348.37|2359.68|2348.18|2360.17|2348.67|2359.65|2348.15|22
1736211890000|2025-01-07 01:04:50|2359.47|2347.97|2359.38|2347.88|2360.03|2348.53|2359.21|2347.71|30
1736211900000|2025-01-07 01:05:00|2359.5|2348|2357.64|2346.14|2359.52|2348.02|2357.13|2345.63|29
1736211910000|2025-01-07 01:05:10|2357.6|2346.1|2356.5|2345|2357.68|2346.18|2356.44|2344.94|28
1736211920000|2025-01-07 01:05:20|2356.39|2344.89|2357.91|2346.41|2357.91|2346.41|2356.25|2344.75|25
1736211930000|2025-01-07 01:05:30|2357.89|2346.39|2357.98|2346.48|2357.98|2346.48|2356.53|2345.03|24
1736211940000|2025-01-07 01:05:40|2357.97|2346.47|2357.97|2346.47|2357.98|2346.48|2357.97|2346.47|3
1736211950000|2025-01-07 01:05:50|2357.98|2346.48|2357.98|2346.48|2357.98|2346.48|2357.97|2346.47|11
1736211960000|2025-01-07 01:06:00|2357.97|2346.47|2355.75|2344.25|2357.97|2346.47|2355.75|2344.25|18
1736211970000|2025-01-07 01:06:10|2355.78|2344.28|2357.03|2345.53|2357.15|2345.65|2355.78|2344.28|25
1736211980000|2025-01-07 01:06:20|2356.94|2345.44|2357.98|2346.48|2357.98|2346.48|2356.67|2345.17|15
1736211990000|2025-01-07 01:06:30|2357.68|2346.18|2357.98|2346.48|2357.98|2346.48|2357.68|2346.18|3
1736212000000|2025-01-07 01:06:40|2358.42|2346.92|2358.85|2347.35|2358.85|2347.35|2358.42|2346.92|2
1736212010000|2025-01-07 01:06:50|2359.71|2348.21|2361.62|2350.12|2361.62|2350.12|2359.71|2348.21|8
1736212020000|2025-01-07 01:07:00|2362.27|2350.77|2362.92|2351.42|2362.92|2351.42|2362.13|2350.63|13
1736212030000|2025-01-07 01:07:10|2362.77|2351.27|2360.76|2349.26|2362.77|2351.27|2360.76|2349.26|35
1736212040000|2025-01-07 01:07:20|2360.87|2349.37|2360.82|2349.32|2360.87|2349.37|2360.21|2348.71|30
1736212050000|2025-01-07 01:07:30|2360.81|2349.31|2361.1|2349.6|2361.15|2349.65|2360.38|2348.88|25
1736212060000|2025-01-07 01:07:40|2361.25|2349.75|2362|2350.5|2362.44|2350.94|2361.25|2349.75|21
1736212070000|2025-01-07 01:07:50|2361.89|2350.39|2360.83|2349.33|2361.89|2350.39|2360.83|2349.33|26
1736212080000|2025-01-07 01:08:00|2360.8|2349.3|2361.34|2349.84|2361.43|2349.93|2360.8|2349.3|17
1736212090000|2025-01-07 01:08:10|2361.12|2349.62|2359.56|2348.06|2361.13|2349.63|2359.47|2347.97|23
1736212100000|2025-01-07 01:08:20|2359.5|2348|2361.99|2350.49|2361.99|2350.49|2359.5|2348|28
1736212110000|2025-01-07 01:08:30|2361.93|2350.43|2362.17|2350.67|2362.5|2351|2361.49|2349.99|28
1736212120000|2025-01-07 01:08:40|2361.9|2350.4|2360.77|2349.27|2361.9|2350.4|2360.77|2349.27|23
1736212130000|2025-01-07 01:08:50|2360.54|2349.04|2360.59|2349.09|2360.59|2349.09|2359.95|2348.45|25
1736212140000|2025-01-07 01:09:00|2360.41|2348.91|2359.57|2348.07|2360.8|2349.3|2359.45|2347.95|23
1736212150000|2025-01-07 01:09:10|2359.45|2347.95|2360.12|2348.62|2360.54|2349.04|2359.45|2347.95|21
1736212160000|2025-01-07 01:09:20|2360.13|2348.63|2360.63|2349.13|2360.63|2349.13|2359.79|2348.29|24
1736212170000|2025-01-07 01:09:30|2360.61|2349.11|2360.19|2348.69|2360.64|2349.14|2359.87|2348.37|29
1736212180000|2025-01-07 01:09:40|2360.22|2348.72|2361.16|2349.66|2361.39|2349.89|2360.1|2348.6|16
1736212190000|2025-01-07 01:09:50|2360.8|2349.3|2360.42|2348.92|2360.96|2349.46|2360.42|2348.92|20
1736212200000|2025-01-07 01:10:00|2360.26|2348.76|2359.56|2348.06|2360.26|2348.76|2358.99|2347.49|32
1736212210000|2025-01-07 01:10:10|2359.23|2347.73|2361.66|2350.16|2361.71|2350.21|2359.06|2347.56|29
1736212220000|2025-01-07 01:10:20|2361.67|2350.17|2361.88|2350.38|2361.88|2350.38|2361.67|2350.17|4
1736212230000|2025-01-07 01:10:30|2361.68|2350.18|2360.96|2349.46|2361.86|2350.36|2360.91|2349.41|25
1736212240000|2025-01-07 01:10:40|2360.69|2349.19|2360.25|2348.75|2360.96|2349.46|2360.09|2348.59|23
1736212250000|2025-01-07 01:10:50|2360.14|2348.64|2359.64|2348.14|2360.14|2348.64|2359.51|2348.01|25
1736212260000|2025-01-07 01:11:00|2359.58|2348.08|2361.07|2349.57|2361.07|2349.57|2359.41|2347.91|24
1736212270000|2025-01-07 01:11:10|2361.17|2349.67|2361.11|2349.61|2361.78|2350.28|2360.84|2349.34|21
1736212280000|2025-01-07 01:11:20|2361.08|2349.58|2360.7|2349.2|2361.08|2349.58|2360.44|2348.94|27
1736212290000|2025-01-07 01:11:30|2360.79|2349.29|2360.32|2348.82|2360.79|2349.29|2359.44|2347.94|23
1736212300000|2025-01-07 01:11:40|2360.37|2348.87|2360.61|2349.11|2360.94|2349.44|2360.26|2348.76|27
1736212310000|2025-01-07 01:11:50|2360.58|2349.08|2361.88|2350.38|2361.88|2350.38|2360.58|2349.08|16
1736212330000|2025-01-07 01:12:10|2361.72|2350.22|2361.88|2350.38|2361.88|2350.38|2361.72|2350.22|4
1736212350000|2025-01-07 01:12:30|2361.76|2350.26|2361.29|2349.79|2361.76|2350.26|2361.17|2349.67|25
1736212360000|2025-01-07 01:12:40|2361.25|2349.75|2361.55|2350.05|2361.64|2350.14|2361.22|2349.72|22
1736212370000|2025-01-07 01:12:50|2361.56|2350.06|2361.35|2349.85|2361.64|2350.14|2361.31|2349.81|14
1736212380000|2025-01-07 01:13:00|2361.24|2349.74|2361.7|2350.2|2361.7|2350.2|2361.11|2349.61|25
1736212390000|2025-01-07 01:13:10|2361.67|2350.17|2361.88|2350.38|2361.88|2350.38|2361.6|2350.1|11
1736212410000|2025-01-07 01:13:30|2362.2|2350.7|2362.52|2351.02|2362.52|2351.02|2362.2|2350.7|2
1736212420000|2025-01-07 01:13:40|2362.57|2351.07|2362.61|2351.11|2362.61|2351.11|2362.57|2351.07|2
1736212440000|2025-01-07 01:14:00|2362.77|2351.27|2362.92|2351.42|2362.92|2351.42|2362.77|2351.27|2
1736212450000|2025-01-07 01:14:10|2362.98|2351.48|2363.03|2351.53|2363.03|2351.53|2362.98|2351.48|2
1736212470000|2025-01-07 01:14:30|2362.99|2351.49|2362.96|2351.46|2363.03|2351.53|2362.83|2351.33|11
1736212480000|2025-01-07 01:14:40|2362.95|2351.45|2363.03|2351.53|2363.03|2351.53|2362.95|2351.45|13
1736212490000|2025-01-07 01:14:50|2363.02|2351.52|2363.03|2351.53|2363.03|2351.53|2363.02|2351.52|2
1736212500000|2025-01-07 01:15:00|2363.36|2351.86|2363.36|2351.86|2363.36|2351.86|2363.36|2351.86|1
1736212510000|2025-01-07 01:15:10|2363.69|2352.19|2364.82|2353.32|2364.82|2353.32|2363.69|2352.19|7
1736212520000|2025-01-07 01:15:20|2364.84|2353.34|2366.99|2355.49|2366.99|2355.49|2364.84|2353.34|10
1736212530000|2025-01-07 01:15:30|2367|2355.5|2366.99|2355.49|2367|2355.5|2366.99|2355.49|2
1736212540000|2025-01-07 01:15:40|2367|2355.5|2367|2355.5|2367|2355.5|2366.99|2355.49|5
1736212560000|2025-01-07 01:16:00|2367.37|2355.87|2369.21|2357.71|2369.21|2357.71|2367.37|2355.87|2
1736212570000|2025-01-07 01:16:10|2369.62|2358.12|2370.03|2358.53|2370.03|2358.53|2369.62|2358.12|4
1736212590000|2025-01-07 01:16:30|2370.05|2358.55|2371.98|2360.48|2371.98|2360.48|2370.05|2358.55|6
1736212600000|2025-01-07 01:16:40|2371.91|2360.41|2372.68|2361.18|2372.68|2361.18|2371.91|2360.41|18
1736212610000|2025-01-07 01:16:50|2372.77|2361.27|2371.88|2360.38|2372.87|2361.37|2371.88|2360.38|11
1736212620000|2025-01-07 01:17:00|2371.9|2360.4|2371.54|2360.04|2372.12|2360.62|2371.21|2359.71|28
1736212630000|2025-01-07 01:17:10|2371.48|2359.98|2370.85|2359.35|2371.67|2360.17|2370.85|2359.35|21
1736212640000|2025-01-07 01:17:20|2370.91|2359.41|2371.51|2360.01|2372.11|2360.61|2370.86|2359.36|21
1736212650000|2025-01-07 01:17:30|2371.45|2359.95|2371.81|2360.31|2371.87|2360.37|2371.24|2359.74|21
1736212660000|2025-01-07 01:17:40|2371.98|2360.48|2372.82|2361.32|2372.82|2361.32|2371.82|2360.32|19
1736212670000|2025-01-07 01:17:50|2372.87|2361.37|2372.87|2361.37|2372.87|2361.37|2372.87|2361.37|1
1736212680000|2025-01-07 01:18:00|2372.82|2361.32|2372.36|2360.86|2372.83|2361.33|2372.36|2360.86|5
1736212690000|2025-01-07 01:18:10|2372.47|2360.97|2372.54|2361.04|2372.72|2361.22|2372.44|2360.94|21
1736212700000|2025-01-07 01:18:20|2372.48|2360.98|2372.87|2361.37|2372.87|2361.37|2372.08|2360.58|20
1736212710000|2025-01-07 01:18:30|2372.86|2361.36|2372.87|2361.37|2372.87|2361.37|2372.86|2361.36|2
1736212740000|2025-01-07 01:19:00|2372.78|2361.28|2372.06|2360.56|2372.78|2361.28|2372.06|2360.56|8
1736212750000|2025-01-07 01:19:10|2372.12|2360.62|2372.5|2361|2372.5|2361|2372.02|2360.52|21
1736212760000|2025-01-07 01:19:20|2372.51|2361.01|2372.81|2361.31|2372.81|2361.31|2372.1|2360.6|21
1736212770000|2025-01-07 01:19:30|2372.71|2361.21|2372.22|2360.72|2372.71|2361.21|2372|2360.5|10
1736212780000|2025-01-07 01:19:40|2372.37|2360.87|2372.87|2361.37|2372.87|2361.37|2372.37|2360.87|16
1736212810000|2025-01-07 01:20:10|2372.99|2361.49|2373.1|2361.6|2373.1|2361.6|2372.99|2361.49|2
1736212820000|2025-01-07 01:20:20|2373.54|2362.04|2373.97|2362.47|2373.97|2362.47|2373.54|2362.04|2
1736212830000|2025-01-07 01:20:30|2373.86|2362.36|2372.4|2360.9|2373.86|2362.36|2372.25|2360.75|21
1736212840000|2025-01-07 01:20:40|2372.29|2360.79|2372.71|2361.21|2372.89|2361.39|2372.29|2360.79|23
1736212850000|2025-01-07 01:20:50|2372.66|2361.16|2372.85|2361.35|2373.07|2361.57|2372.66|2361.16|18
1736212860000|2025-01-07 01:21:00|2372.66|2361.16|2373.62|2362.12|2373.62|2362.12|2372.66|2361.16|26
1736212870000|2025-01-07 01:21:10|2373.21|2361.71|2373|2361.5|2373.44|2361.94|2372.77|2361.27|25
1736212880000|2025-01-07 01:21:20|2373.03|2361.53|2373.39|2361.89|2373.6|2362.1|2373.03|2361.53|15
1736212890000|2025-01-07 01:21:30|2373.41|2361.91|2373.97|2362.47|2373.97|2362.47|2373.41|2361.91|21
1736212910000|2025-01-07 01:21:50|2373.92|2362.42|2373.92|2362.42|2373.92|2362.42|2373.92|2362.42|1
1736212920000|2025-01-07 01:22:00|2373.93|2362.43|2373.25|2361.75|2373.93|2362.43|2373.25|2361.75|7
1736212930000|2025-01-07 01:22:10|2373.34|2361.84|2373.75|2362.25|2373.75|2362.25|2373.25|2361.75|17
1736212940000|2025-01-07 01:22:20|2373.78|2362.28|2373.97|2362.47|2373.97|2362.47|2373.78|2362.28|4
1736212950000|2025-01-07 01:22:30|2373.86|2362.36|2373.97|2362.47|2373.97|2362.47|2373.85|2362.35|5
1736212960000|2025-01-07 01:22:40|2373.84|2362.34|2373.93|2362.43|2373.97|2362.47|2373.56|2362.06|13
1736212970000|2025-01-07 01:22:50|2373.84|2362.34|2373.73|2362.23|2373.97|2362.47|2373.68|2362.18|18
1736212980000|2025-01-07 01:23:00|2373.74|2362.24|2373.39|2361.89|2373.75|2362.25|2373.28|2361.78|15
1736212990000|2025-01-07 01:23:10|2373.45|2361.95|2373.48|2361.98|2373.48|2361.98|2373.36|2361.86|16
1736213000000|2025-01-07 01:23:20|2373.44|2361.94|2373.91|2362.41|2373.97|2362.47|2373.34|2361.84|22
1736213010000|2025-01-07 01:23:30|2373.86|2362.36|2373.97|2362.47|2373.97|2362.47|2373.86|2362.36|13
1736213020000|2025-01-07 01:23:40|2373.85|2362.35|2373.58|2362.08|2373.85|2362.35|2373.58|2362.08|6
1736213030000|2025-01-07 01:23:50|2373.71|2362.21|2373.9|2362.4|2373.9|2362.4|2373.64|2362.14|16
1736213040000|2025-01-07 01:24:00|2373.89|2362.39|2373.97|2362.47|2373.97|2362.47|2373.77|2362.27|17
1736213050000|2025-01-07 01:24:10|2374.07|2362.57|2379.93|2368.43|2380.27|2368.77|2374.07|2362.57|13
1736213060000|2025-01-07 01:24:20|2379.53|2368.03|2380.15|2368.65|2380.33|2368.83|2379.11|2367.61|20
1736213070000|2025-01-07 01:24:30|2380.3|2368.8|2380.11|2368.61|2380.48|2368.98|2380.11|2368.61|7
1736213080000|2025-01-07 01:24:40|2380.17|2368.67|2378.75|2367.25|2380.17|2368.67|2378.44|2366.94|16
1736213090000|2025-01-07 01:24:50|2378.6|2367.1|2378.6|2367.1|2378.6|2367.1|2378.6|2367.1|1
1736213100000|2025-01-07 01:25:00|2378.53|2367.03|2378.27|2366.77|2378.6|2367.1|2377.59|2366.09|26
1736213110000|2025-01-07 01:25:10|2378.26|2366.76|2378.75|2367.25|2378.75|2367.25|2378.26|2366.76|16
1736213130000|2025-01-07 01:25:30|2378.63|2367.13|2377.92|2366.42|2378.63|2367.13|2377.67|2366.17|14
1736213140000|2025-01-07 01:25:40|2377.81|2366.31|2377.06|2365.56|2377.99|2366.49|2376.92|2365.42|26
1736213150000|2025-01-07 01:25:50|2377|2365.5|2376.15|2364.65|2377|2365.5|2376.05|2364.55|20
1736213160000|2025-01-07 01:26:00|2376.4|2364.9|2375.15|2363.65|2376.64|2365.14|2375.07|2363.57|18
1736213170000|2025-01-07 01:26:10|2375.03|2363.53|2373.96|2362.46|2375.09|2363.59|2373.25|2361.75|27
1736213180000|2025-01-07 01:26:20|2374.25|2362.75|2374.55|2363.05|2375.04|2363.54|2374.25|2362.75|19
1736213190000|2025-01-07 01:26:30|2374.68|2363.18|2374.63|2363.13|2374.9|2363.4|2373.72|2362.22|21
1736213200000|2025-01-07 01:26:40|2374.9|2363.4|2374.63|2363.13|2374.9|2363.4|2374.47|2362.97|19
1736213210000|2025-01-07 01:26:50|2374.75|2363.25|2374.71|2363.21|2374.85|2363.35|2374.52|2363.02|21
1736213220000|2025-01-07 01:27:00|2374.65|2363.15|2375.8|2364.3|2375.95|2364.45|2374.38|2362.88|28
1736213230000|2025-01-07 01:27:10|2375.78|2364.28|2376.68|2365.18|2376.68|2365.18|2375.65|2364.15|23
1736213240000|2025-01-07 01:27:20|2376.63|2365.13|2376.81|2365.31|2376.84|2365.34|2375.67|2364.17|24
1736213250000|2025-01-07 01:27:30|2376.78|2365.28|2375.73|2364.23|2376.81|2365.31|2375.73|2364.23|17
1736213260000|2025-01-07 01:27:40|2375.91|2364.41|2375.55|2364.05|2375.91|2364.41|2375.43|2363.93|13
1736213270000|2025-01-07 01:27:50|2375.74|2364.24|2374.92|2363.42|2375.74|2364.24|2374.92|2363.42|13
1736213280000|2025-01-07 01:28:00|2375.13|2363.63|2375.41|2363.91|2375.47|2363.97|2375|2363.5|14
1736213290000|2025-01-07 01:28:10|2375.42|2363.92|2376.01|2364.51|2376.06|2364.56|2375.42|2363.92|18
1736213300000|2025-01-07 01:28:20|2376.02|2364.52|2375.44|2363.94|2376.02|2364.52|2375.39|2363.89|14
1736213310000|2025-01-07 01:28:30|2375.55|2364.05|2376.99|2365.49|2376.99|2365.49|2375.43|2363.93|28
1736213340000|2025-01-07 01:29:00|2376.96|2365.46|2376.91|2365.41|2376.96|2365.46|2376.85|2365.35|12
1736213350000|2025-01-07 01:29:10|2376.95|2365.45|2376.99|2365.49|2376.99|2365.49|2376.94|2365.44|5
1736213360000|2025-01-07 01:29:20|2376.97|2365.47|2376.79|2365.29|2376.97|2365.47|2376.73|2365.23|5
1736213370000|2025-01-07 01:29:30|2376.63|2365.13|2375.81|2364.31|2376.68|2365.18|2375.68|2364.18|22
1736213380000|2025-01-07 01:29:40|2375.8|2364.3|2375.08|2363.58|2375.88|2364.38|2374.2|2362.7|28
1736213390000|2025-01-07 01:29:50|2375.47|2363.97|2375.52|2364.02|2375.56|2364.06|2375.34|2363.84|19
1736213400000|2025-01-07 01:30:00|2375.53|2364.03|2376.99|2365.49|2376.99|2365.49|2375.53|2364.03|19
1736213410000|2025-01-07 01:30:10|2376.86|2365.36|2376.47|2364.97|2376.86|2365.36|2376.44|2364.94|14
1736213420000|2025-01-07 01:30:20|2376.64|2365.14|2376.99|2365.49|2376.99|2365.49|2376.64|2365.14|17
1736213430000|2025-01-07 01:30:30|2377.7|2366.2|2378.57|2367.07|2378.57|2367.07|2377.7|2366.2|15
1736213440000|2025-01-07 01:30:40|2378.58|2367.08|2378.75|2367.25|2378.75|2367.25|2378.56|2367.06|21
1736213460000|2025-01-07 01:31:00|2379.32|2367.82|2380.22|2368.72|2380.22|2368.72|2379.32|2367.82|3
1736213490000|2025-01-07 01:31:30|2379.96|2368.46|2379.81|2368.31|2379.96|2368.46|2379.57|2368.07|10
1736213500000|2025-01-07 01:31:40|2379.75|2368.25|2379.48|2367.98|2379.75|2368.25|2378.85|2367.35|23
1736213510000|2025-01-07 01:31:50|2379.49|2367.99|2380.22|2368.72|2380.22|2368.72|2379.49|2367.99|15
1736213550000|2025-01-07 01:32:30|2380.52|2369.02|2381.54|2370.04|2381.54|2370.04|2380.52|2369.02|4
1736213570000|2025-01-07 01:32:50|2381.56|2370.06|2382.39|2370.89|2382.39|2370.89|2381.56|2370.06|5
1736213580000|2025-01-07 01:33:00|2382.28|2370.78|2382.39|2370.89|2382.39|2370.89|2382.28|2370.78|9
1736213590000|2025-01-07 01:33:10|2382.38|2370.88|2380.54|2369.04|2382.38|2370.88|2380.45|2368.95|31
1736213600000|2025-01-07 01:33:20|2380.44|2368.94|2380.6|2369.1|2380.63|2369.13|2380.44|2368.94|21
1736213610000|2025-01-07 01:33:30|2380.65|2369.15|2380.53|2369.03|2381.01|2369.51|2380.52|2369.02|23
1736213620000|2025-01-07 01:33:40|2380.38|2368.88|2381.42|2369.92|2381.66|2370.16|2380.32|2368.82|32
1736213630000|2025-01-07 01:33:50|2381.29|2369.79|2379.71|2368.21|2381.61|2370.11|2379.44|2367.94|29
1736213640000|2025-01-07 01:34:00|2379.77|2368.27|2380.63|2369.13|2380.63|2369.13|2379.31|2367.81|21
1736213650000|2025-01-07 01:34:10|2380.67|2369.17|2378.81|2367.31|2380.67|2369.17|2378.69|2367.19|25
1736213660000|2025-01-07 01:34:20|2378.71|2367.21|2377.96|2366.46|2378.84|2367.34|2377.73|2366.23|25
1736213670000|2025-01-07 01:34:30|2377.94|2366.44|2378.61|2367.11|2378.62|2367.12|2377.87|2366.37|26
1736213680000|2025-01-07 01:34:40|2378.57|2367.07|2377.01|2365.51|2378.8|2367.3|2376.91|2365.41|27
1736213690000|2025-01-07 01:34:50|2376.89|2365.39|2376.64|2365.14|2377.61|2366.11|2376.55|2365.05|25
1736213700000|2025-01-07 01:35:00|2376.81|2365.31|2374.98|2363.48|2376.81|2365.31|2374.98|2363.48|32
1736213710000|2025-01-07 01:35:10|2374.86|2363.36|2376.41|2364.91|2376.41|2364.91|2374.59|2363.09|29
1736213720000|2025-01-07 01:35:20|2376.3|2364.8|2377.68|2366.18|2377.97|2366.47|2376.3|2364.8|35
1736213730000|2025-01-07 01:35:30|2377.65|2366.15|2378.15|2366.65|2378.15|2366.65|2377.49|2365.99|26
1736213740000|2025-01-07 01:35:40|2378.26|2366.76|2377.48|2365.98|2378.26|2366.76|2376.59|2365.09|31
1736213750000|2025-01-07 01:35:50|2377.65|2366.15|2377.74|2366.24|2377.87|2366.37|2377.5|2366|21
1736213760000|2025-01-07 01:36:00|2377.69|2366.19|2377.1|2365.6|2377.74|2366.24|2376.67|2365.17|28
1736213770000|2025-01-07 01:36:10|2377.47|2365.97|2376.31|2364.81|2377.47|2365.97|2376.07|2364.57|34
1736213780000|2025-01-07 01:36:20|2376.43|2364.93|2376.84|2365.34|2377.01|2365.51|2376.31|2364.81|35
1736213790000|2025-01-07 01:36:30|2376.8|2365.3|2377.11|2365.61|2377.11|2365.61|2376.63|2365.13|16
1736213800000|2025-01-07 01:36:40|2377.26|2365.76|2378.33|2366.83|2378.46|2366.96|2377.26|2365.76|25
1736213810000|2025-01-07 01:36:50|2378.31|2366.81|2378.34|2366.84|2378.46|2366.96|2378.27|2366.77|24
1736213820000|2025-01-07 01:37:00|2378.39|2366.89|2377.45|2365.95|2378.45|2366.95|2377.45|2365.95|17
1736213830000|2025-01-07 01:37:10|2376.95|2365.45|2377.27|2365.77|2377.38|2365.88|2376.57|2365.07|26
1736213840000|2025-01-07 01:37:20|2377.37|2365.87|2377.43|2365.93|2377.56|2366.06|2377.26|2365.76|20
1736213850000|2025-01-07 01:37:30|2377.46|2365.96|2377.68|2366.18|2378.21|2366.71|2377.46|2365.96|23
1736213860000|2025-01-07 01:37:40|2377.57|2366.07|2378.29|2366.79|2378.29|2366.79|2377.57|2366.07|20
1736213870000|2025-01-07 01:37:50|2378.32|2366.82|2378.4|2366.9|2378.4|2366.9|2378.32|2366.82|5
1736213880000|2025-01-07 01:38:00|2378.41|2366.91|2378.46|2366.96|2378.46|2366.96|2378.41|2366.91|8
1736213890000|2025-01-07 01:38:10|2378.57|2367.07|2379.27|2367.77|2379.27|2367.77|2378.57|2367.07|2
1736213930000|2025-01-07 01:38:50|2379.06|2367.56|2379.26|2367.76|2379.27|2367.77|2378.92|2367.42|15
1736213940000|2025-01-07 01:39:00|2379.27|2367.77|2379.27|2367.77|2379.27|2367.77|2379.27|2367.77|1
1736213960000|2025-01-07 01:39:20|2379.02|2367.52|2378.73|2367.23|2379.02|2367.52|2378.37|2366.87|13
1736213970000|2025-01-07 01:39:30|2378.72|2367.22|2378.63|2367.13|2378.91|2367.41|2378.63|2367.13|19
1736213980000|2025-01-07 01:39:40|2378.73|2367.23|2378.65|2367.15|2378.97|2367.47|2378.43|2366.93|28
1736213990000|2025-01-07 01:39:50|2378.59|2367.09|2378.57|2367.07|2378.64|2367.14|2378.53|2367.03|17
1736214000000|2025-01-07 01:40:00|2378.56|2367.06|2379.27|2367.77|2379.27|2367.77|2378.56|2367.06|19
1736214010000|2025-01-07 01:40:10|2379.44|2367.94|2379.61|2368.11|2379.61|2368.11|2379.44|2367.94|2
1736214040000|2025-01-07 01:40:40|2379.65|2368.15|2379.69|2368.19|2379.69|2368.19|2379.65|2368.15|2
1736214050000|2025-01-07 01:40:50|2379.77|2368.27|2379.85|2368.35|2379.85|2368.35|2379.77|2368.27|2
1736214060000|2025-01-07 01:41:00|2379.98|2368.48|2380.56|2369.06|2380.62|2369.12|2379.98|2368.48|4
1736214070000|2025-01-07 01:41:10|2380.37|2368.87|2379.75|2368.25|2380.37|2368.87|2379.71|2368.21|20
1736214080000|2025-01-07 01:41:20|2379.87|2368.37|2379.61|2368.11|2379.87|2368.37|2379.61|2368.11|5
1736214110000|2025-01-07 01:41:50|2379.64|2368.14|2380.62|2369.12|2380.62|2369.12|2379.64|2368.14|2
1736214140000|2025-01-07 01:42:20|2380.5|2369|2380.48|2368.98|2380.5|2369|2380.38|2368.88|3
1736214150000|2025-01-07 01:42:30|2380.5|2369|2380.6|2369.1|2380.61|2369.11|2380.49|2368.99|8
1736214160000|2025-01-07 01:42:40|2380.42|2368.92|2380.58|2369.08|2380.58|2369.08|2380.28|2368.78|12
1736214170000|2025-01-07 01:42:50|2380.62|2369.12|2380.39|2368.89|2380.62|2369.12|2380.37|2368.87|5
1736214180000|2025-01-07 01:43:00|2380.43|2368.93|2379.61|2368.11|2380.63|2369.13|2379.61|2368.11|18
1736214190000|2025-01-07 01:43:10|2379.7|2368.2|2379.75|2368.25|2379.91|2368.41|2379.61|2368.11|9
1736214200000|2025-01-07 01:43:20|2379.69|2368.19|2379.74|2368.24|2380.03|2368.53|2379.69|2368.19|6
1736214210000|2025-01-07 01:43:30|2380.04|2368.54|2380.26|2368.76|2380.38|2368.88|2380.04|2368.54|7
1736214220000|2025-01-07 01:43:40|2380.59|2369.09|2380.34|2368.84|2380.6|2369.1|2380.26|2368.76|17
1736214230000|2025-01-07 01:43:50|2380.31|2368.81|2381.8|2370.3|2381.8|2370.3|2380.31|2368.81|14
1736214250000|2025-01-07 01:44:10|2382.38|2370.88|2382.33|2370.83|2382.38|2370.88|2382.33|2370.83|2
1736214260000|2025-01-07 01:44:20|2382.31|2370.81|2382.38|2370.88|2382.38|2370.88|2381.99|2370.49|14
1736214270000|2025-01-07 01:44:30|2382.46|2370.96|2383.16|2371.66|2383.16|2371.66|2382.46|2370.96|7
1736214280000|2025-01-07 01:44:40|2383.1|2371.6|2382.04|2370.54|2383.1|2371.6|2382.04|2370.54|10
1736214290000|2025-01-07 01:44:50|2382.16|2370.66|2381.18|2369.68|2382.21|2370.71|2381.14|2369.64|23
1736214300000|2025-01-07 01:45:00|2381.22|2369.72|2379.86|2368.36|2381.22|2369.72|2379.64|2368.14|23
1736214310000|2025-01-07 01:45:10|2379.74|2368.24|2379.61|2368.11|2379.79|2368.29|2379.61|2368.11|3
1736214330000|2025-01-07 01:45:30|2379.67|2368.17|2379.61|2368.11|2379.96|2368.46|2379.61|2368.11|15
1736214370000|2025-01-07 01:46:10|2379.76|2368.26|2379.94|2368.44|2380.31|2368.81|2379.61|2368.11|16
1736214380000|2025-01-07 01:46:20|2379.82|2368.32|2380.79|2369.29|2380.99|2369.49|2379.69|2368.19|33
1736214390000|2025-01-07 01:46:30|2380.85|2369.35|2379.85|2368.35|2380.85|2369.35|2379.61|2368.11|20
1736214400000|2025-01-07 01:46:40|2379.75|2368.25|2380.64|2369.14|2380.74|2369.24|2379.74|2368.24|27
1736214410000|2025-01-07 01:46:50|2381.01|2369.51|2380.96|2369.46|2381.56|2370.06|2380.81|2369.31|21
1736214420000|2025-01-07 01:47:00|2380.83|2369.33|2379.81|2368.31|2380.83|2369.33|2379.61|2368.11|22
1736214430000|2025-01-07 01:47:10|2379.82|2368.32|2380.84|2369.34|2380.84|2369.34|2379.82|2368.32|15
1736214440000|2025-01-07 01:47:20|2380.98|2369.48|2381.51|2370.01|2381.51|2370.01|2380.98|2369.48|20
1736214450000|2025-01-07 01:47:30|2381.52|2370.02|2381.39|2369.89|2381.52|2370.02|2381.32|2369.82|14
1736214460000|2025-01-07 01:47:40|2381.42|2369.92|2381.68|2370.18|2381.68|2370.18|2381.42|2369.92|5
1736214500000|2025-01-07 01:48:20|2381.71|2370.21|2381.89|2370.39|2381.89|2370.39|2381.71|2370.21|2
1736214510000|2025-01-07 01:48:30|2382.05|2370.55|2382.83|2371.33|2382.83|2371.33|2382.05|2370.55|4
1736214520000|2025-01-07 01:48:40|2383.08|2371.58|2383.87|2372.37|2383.87|2372.37|2383.08|2371.58|4
1736214530000|2025-01-07 01:48:50|2384.3|2372.8|2384.72|2373.22|2384.72|2373.22|2384.3|2372.8|2
1736214570000|2025-01-07 01:49:30|2384.78|2373.28|2384.78|2373.28|2384.78|2373.28|2384.78|2373.28|1
1736214580000|2025-01-07 01:49:40|2384.81|2373.31|2384.83|2373.33|2384.83|2373.33|2384.81|2373.31|2
1736214590000|2025-01-07 01:49:50|2385.28|2373.78|2385.73|2374.23|2385.73|2374.23|2385.28|2373.78|2
1736214600000|2025-01-07 01:50:00|2385.77|2374.27|2385.85|2374.35|2385.87|2374.37|2385.77|2374.27|13
1736214610000|2025-01-07 01:50:10|2385.38|2373.88|2386.25|2374.75|2386.25|2374.75|2385.31|2373.81|10
1736214630000|2025-01-07 01:50:30|2386|2374.5|2385.74|2374.24|2386|2374.5|2385.7|2374.2|20
1736214640000|2025-01-07 01:50:40|2385.76|2374.26|2384.72|2373.22|2385.77|2374.27|2384.72|2373.22|27
1736214650000|2025-01-07 01:50:50|2383.45|2371.95|2383.07|2371.57|2383.45|2371.95|2382.81|2371.31|9
1736214660000|2025-01-07 01:51:00|2382.95|2371.45|2384.26|2372.76|2384.26|2372.76|2382.38|2370.88|29
1736214670000|2025-01-07 01:51:10|2384.85|2373.35|2384.61|2373.11|2385.72|2374.22|2384.61|2373.11|26
1736214680000|2025-01-07 01:51:20|2384.02|2372.52|2384.53|2373.03|2384.89|2373.39|2383.75|2372.25|28
1736214690000|2025-01-07 01:51:30|2384.64|2373.14|2386.25|2374.75|2386.25|2374.75|2384.64|2373.14|20
1736214700000|2025-01-07 01:51:40|2386.21|2374.71|2385.96|2374.46|2386.22|2374.72|2385.83|2374.33|8
1736214710000|2025-01-07 01:51:50|2385.87|2374.37|2384.96|2373.46|2386.02|2374.52|2384.11|2372.61|27
1736214720000|2025-01-07 01:52:00|2384.91|2373.41|2385.24|2373.74|2385.49|2373.99|2384.79|2373.29|29
1736214730000|2025-01-07 01:52:10|2385.18|2373.68|2386.25|2374.75|2386.25|2374.75|2384.87|2373.37|25
1736214740000|2025-01-07 01:52:20|2385.91|2374.41|2385.93|2374.43|2385.99|2374.49|2385.79|2374.29|5
1736214750000|2025-01-07 01:52:30|2386.2|2374.7|2386.25|2374.75|2386.25|2374.75|2386.2|2374.7|3
1736214780000|2025-01-07 01:53:00|2386.5|2375|2386.76|2375.26|2386.76|2375.26|2386.5|2375|2
1736214800000|2025-01-07 01:53:20|2386.52|2375.02|2385.91|2374.41|2386.52|2375.02|2385.53|2374.03|11
1736214810000|2025-01-07 01:53:30|2385.92|2374.42|2386.49|2374.99|2386.58|2375.08|2385.92|2374.42|18
1736214820000|2025-01-07 01:53:40|2386.48|2374.98|2386.76|2375.26|2386.76|2375.26|2386.22|2374.72|14
1736214840000|2025-01-07 01:54:00|2386.82|2375.32|2387.19|2375.69|2387.19|2375.69|2386.82|2375.32|3
1736214850000|2025-01-07 01:54:10|2387.51|2376.01|2387.14|2375.64|2387.51|2376.01|2387.14|2375.64|16
1736214860000|2025-01-07 01:54:20|2387.07|2375.57|2387.45|2375.95|2387.51|2376.01|2387.07|2375.57|25
1736214870000|2025-01-07 01:54:30|2387.5|2376|2387.51|2376.01|2387.51|2376.01|2387.5|2376|2
1736214880000|2025-01-07 01:54:40|2388.17|2376.67|2388.36|2376.86|2388.72|2377.22|2388.17|2376.67|16
1736214890000|2025-01-07 01:54:50|2388.51|2377.01|2388.49|2376.99|2388.59|2377.09|2388.36|2376.86|18
1736214900000|2025-01-07 01:55:00|2388.48|2376.98|2388.83|2377.33|2388.83|2377.33|2388.48|2376.98|9
1736214910000|2025-01-07 01:55:10|2388.6|2377.1|2388.6|2377.1|2388.6|2377.1|2388.6|2377.1|1
1736214920000|2025-01-07 01:55:20|2388.41|2376.91|2386.58|2375.08|2388.43|2376.93|2386.52|2375.02|21
1736214930000|2025-01-07 01:55:30|2386.94|2375.44|2385.22|2373.72|2386.94|2375.44|2384.99|2373.49|26
1736214940000|2025-01-07 01:55:40|2385.34|2373.84|2384.68|2373.18|2385.42|2373.92|2384.34|2372.84|24
1736214950000|2025-01-07 01:55:50|2384.83|2373.33|2385.89|2374.39|2386.16|2374.66|2384.57|2373.07|22
1736214960000|2025-01-07 01:56:00|2385.9|2374.4|2385.76|2374.26|2386.56|2375.06|2384.91|2373.41|31
1736214970000|2025-01-07 01:56:10|2385.63|2374.13|2385.14|2373.64|2385.64|2374.14|2385.14|2373.64|24
1736214980000|2025-01-07 01:56:20|2385.07|2373.57|2385.58|2374.08|2385.65|2374.15|2384.72|2373.22|20
1736214990000|2025-01-07 01:56:30|2385.62|2374.12|2385.81|2374.31|2385.86|2374.36|2385.5|2374|18
1736215000000|2025-01-07 01:56:40|2385.85|2374.35|2386.43|2374.93|2386.54|2375.04|2385.85|2374.35|21
1736215010000|2025-01-07 01:56:50|2386.46|2374.96|2386.28|2374.78|2386.64|2375.14|2386.28|2374.78|24
1736215020000|2025-01-07 01:57:00|2386.2|2374.7|2386.7|2375.2|2386.81|2375.31|2386.09|2374.59|14
1736215030000|2025-01-07 01:57:10|2386.59|2375.09|2385.03|2373.53|2386.7|2375.2|2385.03|2373.53|26
1736215040000|2025-01-07 01:57:20|2385|2373.5|2385.78|2374.28|2385.84|2374.34|2384.99|2373.49|12
1736215050000|2025-01-07 01:57:30|2385.83|2374.33|2385.68|2374.18|2385.91|2374.41|2385.67|2374.17|11
1736215060000|2025-01-07 01:57:40|2385.7|2374.2|2385.87|2374.37|2385.87|2374.37|2385.67|2374.17|10
1736215080000|2025-01-07 01:58:00|2386.61|2375.11|2388.56|2377.06|2388.66|2377.16|2386.61|2375.11|17
1736215090000|2025-01-07 01:58:10|2388.53|2377.03|2388.49|2376.99|2388.53|2377.03|2388.49|2376.99|3
1736215110000|2025-01-07 01:58:30|2388.25|2376.75|2388.15|2376.65|2388.25|2376.75|2388.14|2376.64|3
1736215120000|2025-01-07 01:58:40|2388.12|2376.62|2387.54|2376.04|2388.12|2376.62|2387.54|2376.04|5
1736215130000|2025-01-07 01:58:50|2387.37|2375.87|2387.52|2376.02|2387.59|2376.09|2387.37|2375.87|16
1736215140000|2025-01-07 01:59:00|2387.51|2376.01|2387.78|2376.28|2388.12|2376.62|2387.5|2376|27
1736215150000|2025-01-07 01:59:10|2387.79|2376.29|2388.35|2376.85|2388.36|2376.86|2387.78|2376.28|15
1736215160000|2025-01-07 01:59:20|2388.36|2376.86|2388.47|2376.97|2388.47|2376.97|2388.35|2376.85|6
1736215170000|2025-01-07 01:59:30|2388.46|2376.96|2388.81|2377.31|2388.82|2377.32|2388.46|2376.96|12
1736215180000|2025-01-07 01:59:40|2388.82|2377.32|2388.3|2376.8|2388.82|2377.32|2388.3|2376.8|4
1736215190000|2025-01-07 01:59:50|2388.11|2376.61|2388|2376.5|2388.11|2376.61|2387.99|2376.49|3
1736215200000|2025-01-07 02:00:00|2387.99|2376.49|2388.96|2377.46|2388.96|2377.46|2387.83|2376.33|9
1736215210000|2025-01-07 02:00:10|2388.8|2377.3|2388.44|2376.94|2388.8|2377.3|2388.42|2376.92|18
1736215220000|2025-01-07 02:00:20|2388.45|2376.95|2388.96|2377.46|2388.96|2377.46|2388.44|2376.94|6
1736215230000|2025-01-07 02:00:30|2388.69|2377.19|2386.9|2375.4|2388.69|2377.19|2386.79|2375.29|9
1736215240000|2025-01-07 02:00:40|2386.89|2375.39|2385.95|2374.45|2386.91|2375.41|2385.85|2374.35|26
1736215250000|2025-01-07 02:00:50|2385.8|2374.3|2384.75|2373.25|2385.83|2374.33|2384.6|2373.1|22
1736215260000|2025-01-07 02:01:00|2384.69|2373.19|2383.62|2372.12|2384.83|2373.33|2383.62|2372.12|27
1736215270000|2025-01-07 02:01:10|2383.6|2372.1|2382.69|2371.19|2383.6|2372.1|2382.62|2371.12|22
1736215280000|2025-01-07 02:01:20|2382.71|2371.21|2384.22|2372.72|2384.22|2372.72|2382.57|2371.07|21
1736215290000|2025-01-07 02:01:30|2384.14|2372.64|2384.2|2372.7|2384.67|2373.17|2384.14|2372.64|11
1736215300000|2025-01-07 02:01:40|2383.91|2372.41|2384.68|2373.18|2384.87|2373.37|2383.91|2372.41|22
1736215310000|2025-01-07 02:01:50|2384.66|2373.16|2384.67|2373.17|2385.19|2373.69|2384.52|2373.02|18
1736215320000|2025-01-07 02:02:00|2384.52|2373.02|2385.45|2373.95|2385.68|2374.18|2384.34|2372.84|29
1736215330000|2025-01-07 02:02:10|2385.46|2373.96|2383.99|2372.49|2385.46|2373.96|2383.9|2372.4|28
1736215340000|2025-01-07 02:02:20|2384.03|2372.53|2384.01|2372.51|2384.06|2372.56|2383.69|2372.19|24
1736215350000|2025-01-07 02:02:30|2383.91|2372.41|2383.27|2371.77|2383.93|2372.43|2383.22|2371.72|20
1736215360000|2025-01-07 02:02:40|2383.24|2371.74|2383|2371.5|2383.27|2371.77|2382.97|2371.47|18
1736215370000|2025-01-07 02:02:50|2383.02|2371.52|2382.6|2371.1|2383.02|2371.52|2382.53|2371.03|21
1736215380000|2025-01-07 02:03:00|2382.56|2371.06|2382.74|2371.24|2383.09|2371.59|2382.56|2371.06|20
1736215390000|2025-01-07 02:03:10|2382.71|2371.21|2383.47|2371.97|2383.47|2371.97|2382.23|2370.73|23
1736215400000|2025-01-07 02:03:20|2383.71|2372.21|2383.7|2372.2|2383.74|2372.24|2383.56|2372.06|18
1736215410000|2025-01-07 02:03:30|2384.05|2372.55|2384.4|2372.9|2384.53|2373.03|2384.05|2372.55|12
1736215420000|2025-01-07 02:03:40|2384.3|2372.8|2384.51|2373.01|2384.54|2373.04|2384.3|2372.8|14
1736215430000|2025-01-07 02:03:50|2384.57|2373.07|2384.44|2372.94|2384.58|2373.08|2384.44|2372.94|4
1736215440000|2025-01-07 02:04:00|2384.31|2372.81|2384.53|2373.03|2384.53|2373.03|2383.55|2372.05|27
1736215450000|2025-01-07 02:04:10|2384.62|2373.12|2383.4|2371.9|2384.62|2373.12|2383.36|2371.86|18
1736215460000|2025-01-07 02:04:20|2383.41|2371.91|2383.46|2371.96|2383.61|2372.11|2383.4|2371.9|24
1736215470000|2025-01-07 02:04:30|2383.47|2371.97|2383.63|2372.13|2383.66|2372.16|2383.47|2371.97|13
1736215480000|2025-01-07 02:04:40|2383.56|2372.06|2383.38|2371.88|2383.57|2372.07|2383.3|2371.8|19
1736215490000|2025-01-07 02:04:50|2383.35|2371.85|2381.51|2370.01|2383.44|2371.94|2381.36|2369.86|25
1736215500000|2025-01-07 02:05:00|2381.49|2369.99|2379.61|2368.11|2381.49|2369.99|2379.61|2368.11|21
1736215510000|2025-01-07 02:05:10|2378.71|2367.21|2377.57|2366.07|2378.71|2367.21|2377.38|2365.88|8
1736215520000|2025-01-07 02:05:20|2377.45|2365.95|2378.71|2367.21|2378.71|2367.21|2377.45|2365.95|19
1736215530000|2025-01-07 02:05:30|2378.7|2367.2|2378.14|2366.64|2378.99|2367.49|2377.78|2366.28|27
1736215540000|2025-01-07 02:05:40|2378.31|2366.81|2379.04|2367.54|2379.04|2367.54|2378.31|2366.81|27
1736215550000|2025-01-07 02:05:50|2378.93|2367.43|2378.73|2367.23|2378.93|2367.43|2378.62|2367.12|24
1736215560000|2025-01-07 02:06:00|2378.75|2367.25|2376.64|2365.14|2378.75|2367.25|2376.4|2364.9|24
1736215570000|2025-01-07 02:06:10|2376.69|2365.19|2375.68|2364.18|2376.79|2365.29|2375.64|2364.14|30
1736215580000|2025-01-07 02:06:20|2375.56|2364.06|2376.81|2365.31|2376.88|2365.38|2375.56|2364.06|21
1736215590000|2025-01-07 02:06:30|2376.85|2365.35|2375.52|2364.02|2376.85|2365.35|2375.48|2363.98|30
1736215600000|2025-01-07 02:06:40|2375.61|2364.11|2376.14|2364.64|2376.23|2364.73|2375.51|2364.01|26
1736215610000|2025-01-07 02:06:50|2376.05|2364.55|2376.96|2365.46|2376.96|2365.46|2376.05|2364.55|24
1736215620000|2025-01-07 02:07:00|2376.93|2365.43|2379.65|2368.15|2379.76|2368.26|2376.89|2365.39|22
1736215630000|2025-01-07 02:07:10|2379.67|2368.17|2378.16|2366.66|2379.67|2368.17|2378.16|2366.66|20
1736215640000|2025-01-07 02:07:20|2378.2|2366.7|2378.72|2367.22|2378.79|2367.29|2378.08|2366.58|17
1736215650000|2025-01-07 02:07:30|2378.78|2367.28|2379.5|2368|2379.68|2368.18|2378.78|2367.28|25
1736215660000|2025-01-07 02:07:40|2379.56|2368.06|2379.9|2368.4|2379.9|2368.4|2379.5|2368|16
1736215670000|2025-01-07 02:07:50|2379.91|2368.41|2379.74|2368.24|2379.96|2368.46|2379.74|2368.24|22
1736215680000|2025-01-07 02:08:00|2379.72|2368.22|2378.49|2366.99|2379.74|2368.24|2378.28|2366.78|33
1736215690000|2025-01-07 02:08:10|2378.5|2367|2378.81|2367.31|2378.98|2367.48|2378.42|2366.92|19
1736215700000|2025-01-07 02:08:20|2379.03|2367.53|2378.73|2367.23|2379.03|2367.53|2378.62|2367.12|20
1736215710000|2025-01-07 02:08:30|2378.76|2367.26|2378.75|2367.25|2378.89|2367.39|2378.62|2367.12|24
1736215720000|2025-01-07 02:08:40|2378.89|2367.39|2379.76|2368.26|2379.78|2368.28|2378.84|2367.34|20
1736215730000|2025-01-07 02:08:50|2379.8|2368.3|2379.04|2367.54|2379.83|2368.33|2378.83|2367.33|24
1736215740000|2025-01-07 02:09:00|2379|2367.5|2378.05|2366.55|2379|2367.5|2377.96|2366.46|29
1736215750000|2025-01-07 02:09:10|2378|2366.5|2378.37|2366.87|2378.46|2366.96|2377.96|2366.46|12
1736215760000|2025-01-07 02:09:20|2378.54|2367.04|2379.56|2368.06|2379.56|2368.06|2378.44|2366.94|30
1736215770000|2025-01-07 02:09:30|2379.57|2368.07|2379.65|2368.15|2379.7|2368.2|2379.54|2368.04|17
1736215780000|2025-01-07 02:09:40|2379.71|2368.21|2379.15|2367.65|2379.72|2368.22|2379.15|2367.65|16
1736215790000|2025-01-07 02:09:50|2379.16|2367.66|2378.8|2367.3|2379.18|2367.68|2378.47|2366.97|23
1736215800000|2025-01-07 02:10:00|2378.74|2367.24|2378.14|2366.64|2378.75|2367.25|2377.96|2366.46|28
1736215810000|2025-01-07 02:10:10|2378.13|2366.63|2378.73|2367.23|2378.76|2367.26|2377.96|2366.46|15
1736215820000|2025-01-07 02:10:20|2378.69|2367.19|2378.14|2366.64|2378.69|2367.19|2377.99|2366.49|24
1736215830000|2025-01-07 02:10:30|2378.15|2366.65|2378.41|2366.91|2378.7|2367.2|2378.15|2366.65|27
1736215840000|2025-01-07 02:10:40|2378.46|2366.96|2378.93|2367.43|2379.03|2367.53|2378.46|2366.96|26
1736215850000|2025-01-07 02:10:50|2378.88|2367.38|2378.93|2367.43|2378.93|2367.43|2378.65|2367.15|24
1736215860000|2025-01-07 02:11:00|2378.95|2367.45|2379.99|2368.49|2379.99|2368.49|2378.82|2367.32|21
1736215870000|2025-01-07 02:11:10|2380|2368.5|2379.5|2368|2380.03|2368.53|2379.5|2368|9
1736215880000|2025-01-07 02:11:20|2379.45|2367.95|2379.16|2367.66|2379.45|2367.95|2379.01|2367.51|20
1736215890000|2025-01-07 02:11:30|2379.2|2367.7|2378.76|2367.26|2379.22|2367.72|2378.71|2367.21|26
1736215900000|2025-01-07 02:11:40|2378.68|2367.18|2379.47|2367.97|2379.59|2368.09|2378.68|2367.18|16
1736215910000|2025-01-07 02:11:50|2379.55|2368.05|2378.56|2367.06|2379.55|2368.05|2378.56|2367.06|25
1736215920000|2025-01-07 02:12:00|2378.8|2367.3|2378.97|2367.47|2378.98|2367.48|2378.8|2367.3|7
1736215930000|2025-01-07 02:12:10|2378.96|2367.46|2378.89|2367.39|2378.96|2367.46|2378.71|2367.21|14
1736215940000|2025-01-07 02:12:20|2379.05|2367.55|2378.91|2367.41|2379.53|2368.03|2378.79|2367.29|20
1736215950000|2025-01-07 02:12:30|2378.97|2367.47|2377.96|2366.46|2378.97|2367.47|2377.96|2366.46|12
1736216030000|2025-01-07 02:13:50|2378.04|2366.54|2378.03|2366.53|2378.04|2366.54|2378.03|2366.53|2
1736216040000|2025-01-07 02:14:00|2378.04|2366.54|2378.12|2366.62|2378.12|2366.62|2377.99|2366.49|20
1736216050000|2025-01-07 02:14:10|2378.11|2366.61|2378.26|2366.76|2378.32|2366.82|2378.07|2366.57|7
1736216060000|2025-01-07 02:14:20|2378.33|2366.83|2378.93|2367.43|2378.93|2367.43|2378.11|2366.61|23
1736216070000|2025-01-07 02:14:30|2378.96|2367.46|2378.96|2367.46|2378.96|2367.46|2378.89|2367.39|19
1736216080000|2025-01-07 02:14:40|2378.97|2367.47|2378.31|2366.81|2379.07|2367.57|2378.18|2366.68|18
1736216090000|2025-01-07 02:14:50|2378.29|2366.79|2377.96|2366.46|2378.4|2366.9|2377.96|2366.46|17
1736216100000|2025-01-07 02:15:00|2378.25|2366.75|2379.8|2368.3|2379.87|2368.37|2378.23|2366.73|23
1736216110000|2025-01-07 02:15:10|2379.87|2368.37|2380.03|2368.53|2380.03|2368.53|2379.87|2368.37|18
1736216120000|2025-01-07 02:15:20|2379.98|2368.48|2379.73|2368.23|2379.98|2368.48|2379.73|2368.23|6
1736216130000|2025-01-07 02:15:30|2379.22|2367.72|2379.27|2367.77|2379.27|2367.77|2378.38|2366.88|18
1736216140000|2025-01-07 02:15:40|2379.23|2367.73|2378.82|2367.32|2379.35|2367.85|2378.62|2367.12|17
1736216150000|2025-01-07 02:15:50|2378.67|2367.17|2380.03|2368.53|2380.03|2368.53|2378.57|2367.07|25
1736216160000|2025-01-07 02:16:00|2379.79|2368.29|2379.93|2368.43|2379.93|2368.43|2379.79|2368.29|2
1736216170000|2025-01-07 02:16:10|2379.95|2368.45|2380.64|2369.14|2380.64|2369.14|2379.95|2368.45|6
1736216230000|2025-01-07 02:17:10|2380.44|2368.94|2380.49|2368.99|2380.62|2369.12|2380.44|2368.94|5
1736216240000|2025-01-07 02:17:20|2380.47|2368.97|2379.76|2368.26|2380.47|2368.97|2379.51|2368.01|21
1736216250000|2025-01-07 02:17:30|2379.88|2368.38|2380.37|2368.87|2380.37|2368.87|2379.88|2368.38|26
1736216260000|2025-01-07 02:17:40|2380.32|2368.82|2379.74|2368.24|2380.32|2368.82|2379.73|2368.23|25
1736216270000|2025-01-07 02:17:50|2379.77|2368.27|2380.15|2368.65|2380.25|2368.75|2379.77|2368.27|21
1736216280000|2025-01-07 02:18:00|2379.91|2368.41|2379.6|2368.1|2379.91|2368.41|2379.27|2367.77|19
1736216290000|2025-01-07 02:18:10|2379.61|2368.11|2379.64|2368.14|2379.77|2368.27|2379.6|2368.1|27
1736216300000|2025-01-07 02:18:20|2379.73|2368.23|2379.39|2367.89|2379.73|2368.23|2379.14|2367.64|25
1736216310000|2025-01-07 02:18:30|2379.36|2367.86|2378.87|2367.37|2379.41|2367.91|2378.86|2367.36|20
1736216320000|2025-01-07 02:18:40|2378.71|2367.21|2378.71|2367.21|2379|2367.5|2378.71|2367.21|11
1736216330000|2025-01-07 02:18:50|2378.91|2367.41|2378.71|2367.21|2378.91|2367.41|2378.71|2367.21|7
1736216380000|2025-01-07 02:19:40|2377.96|2366.46|2377.96|2366.46|2377.96|2366.46|2377.96|2366.46|1
1736216400000|2025-01-07 02:20:00|2376.91|2365.41|2375.85|2364.35|2376.91|2365.41|2375.85|2364.35|2
1736216410000|2025-01-07 02:20:10|2375.14|2363.64|2374.92|2363.42|2375.14|2363.64|2374.65|2363.15|15
1736216420000|2025-01-07 02:20:20|2374.93|2363.43|2375.86|2364.36|2375.94|2364.44|2374.93|2363.43|25
1736216430000|2025-01-07 02:20:30|2376.04|2364.54|2376.07|2364.57|2376.28|2364.78|2375.32|2363.82|20
1736216440000|2025-01-07 02:20:40|2376.14|2364.64|2377.07|2365.57|2377.19|2365.69|2376.05|2364.55|31
1736216450000|2025-01-07 02:20:50|2377.08|2365.58|2375.51|2364.01|2377.58|2366.08|2375.41|2363.91|30
1736216460000|2025-01-07 02:21:00|2375.6|2364.1|2375.56|2364.06|2375.88|2364.38|2375.23|2363.73|27
1736216470000|2025-01-07 02:21:10|2375.51|2364.01|2375.63|2364.13|2375.89|2364.39|2375.1|2363.6|25
1736216480000|2025-01-07 02:21:20|2375.73|2364.23|2376.11|2364.61|2376.42|2364.92|2375.45|2363.95|27
1736216490000|2025-01-07 02:21:30|2375.97|2364.47|2375.68|2364.18|2375.97|2364.47|2375.29|2363.79|23
1736216500000|2025-01-07 02:21:40|2375.27|2363.77|2375.79|2364.29|2375.84|2364.34|2375.06|2363.56|19
1736216510000|2025-01-07 02:21:50|2375.87|2364.37|2375.59|2364.09|2375.9|2364.4|2375.59|2364.09|19
1736216520000|2025-01-07 02:22:00|2375.4|2363.9|2375.08|2363.58|2375.6|2364.1|2375.08|2363.58|17
1736216530000|2025-01-07 02:22:10|2375.2|2363.7|2374.96|2363.46|2375.2|2363.7|2374.58|2363.08|19
1736216540000|2025-01-07 02:22:20|2374.95|2363.45|2376.26|2364.76|2376.29|2364.79|2374.95|2363.45|20
1736216550000|2025-01-07 02:22:30|2376.27|2364.77|2375.85|2364.35|2376.27|2364.77|2375.36|2363.86|21
1736216560000|2025-01-07 02:22:40|2375.86|2364.36|2375.4|2363.9|2376.09|2364.59|2375.4|2363.9|22
1736216570000|2025-01-07 02:22:50|2374.8|2363.3|2375.35|2363.85|2375.64|2364.14|2374.8|2363.3|26
1736216580000|2025-01-07 02:23:00|2375.23|2363.73|2375.15|2363.65|2375.23|2363.73|2374.9|2363.4|12
1736216590000|2025-01-07 02:23:10|2375.16|2363.66|2375.26|2363.76|2375.38|2363.88|2375.09|2363.59|23
1736216600000|2025-01-07 02:23:20|2375.27|2363.77|2374.58|2363.08|2375.3|2363.8|2374.38|2362.88|27
1736216610000|2025-01-07 02:23:30|2374.51|2363.01|2374.51|2363.01|2374.72|2363.22|2374.5|2363|11
1736216620000|2025-01-07 02:23:40|2374.68|2363.18|2374.26|2362.76|2374.68|2363.18|2373.93|2362.43|19
1736216630000|2025-01-07 02:23:50|2374.21|2362.71|2374.14|2362.64|2374.38|2362.88|2374.14|2362.64|27
1736216640000|2025-01-07 02:24:00|2374.08|2362.58|2373.95|2362.45|2374.08|2362.58|2373.39|2361.89|21
1736216650000|2025-01-07 02:24:10|2373.92|2362.42|2373.36|2361.86|2373.92|2362.42|2373.25|2361.75|19
1736216660000|2025-01-07 02:24:20|2373.42|2361.92|2373.25|2361.75|2373.49|2361.99|2373.25|2361.75|11
1736216720000|2025-01-07 02:25:20|2371.85|2360.35|2370.47|2358.97|2371.85|2360.35|2370.47|2358.97|3
1736216730000|2025-01-07 02:25:30|2370.44|2358.94|2370.94|2359.44|2371.3|2359.8|2370.44|2358.94|17
1736216740000|2025-01-07 02:25:40|2370.79|2359.29|2370.12|2358.62|2371.1|2359.6|2369.94|2358.44|19
1736216750000|2025-01-07 02:25:50|2370.16|2358.66|2369.62|2358.12|2370.25|2358.75|2369.54|2358.04|25
1736216760000|2025-01-07 02:26:00|2369.63|2358.13|2369.39|2357.89|2369.66|2358.16|2369.39|2357.89|11
1736216780000|2025-01-07 02:26:20|2369.6|2358.1|2369.69|2358.19|2369.69|2358.19|2369.39|2357.89|15
1736216790000|2025-01-07 02:26:30|2369.67|2358.17|2369.39|2357.89|2369.97|2358.47|2369.39|2357.89|11
1736216800000|2025-01-07 02:26:40|2369.5|2358|2369.39|2357.89|2369.5|2358|2369.39|2357.89|3
1736216830000|2025-01-07 02:27:10|2368.77|2357.27|2366.74|2355.24|2368.77|2357.27|2366.74|2355.24|7
1736216840000|2025-01-07 02:27:20|2366.8|2355.3|2367.02|2355.52|2367.05|2355.55|2366.77|2355.27|18
1736216850000|2025-01-07 02:27:30|2367.05|2355.55|2365.51|2354.01|2367.05|2355.55|2365.31|2353.81|28
1736216860000|2025-01-07 02:27:40|2365.42|2353.92|2365.43|2353.93|2365.56|2354.06|2365.41|2353.91|15
1736216870000|2025-01-07 02:27:50|2365.37|2353.87|2365.72|2354.22|2365.72|2354.22|2365.26|2353.76|20
1736216880000|2025-01-07 02:28:00|2365.66|2354.16|2365.4|2353.9|2366.01|2354.51|2365.38|2353.88|14
1736216890000|2025-01-07 02:28:10|2365.41|2353.91|2365.56|2354.06|2365.56|2354.06|2365.4|2353.9|23
1736216900000|2025-01-07 02:28:20|2365.57|2354.07|2365.54|2354.04|2365.57|2354.07|2365.45|2353.95|25
1736216910000|2025-01-07 02:28:30|2365.59|2354.09|2365.7|2354.2|2365.7|2354.2|2365.47|2353.97|22
1736216920000|2025-01-07 02:28:40|2365.69|2354.19|2365.8|2354.3|2365.84|2354.34|2365.5|2354|24
1736216930000|2025-01-07 02:28:50|2365.85|2354.35|2365.81|2354.31|2365.85|2354.35|2365.7|2354.2|11
1736216940000|2025-01-07 02:29:00|2365.77|2354.27|2365.85|2354.35|2365.85|2354.35|2365.72|2354.22|11
1736216970000|2025-01-07 02:29:30|2365.73|2354.23|2365.61|2354.11|2365.73|2354.23|2365.61|2354.11|6
1736216980000|2025-01-07 02:29:40|2365.69|2354.19|2365.61|2354.11|2365.69|2354.19|2365.61|2354.11|2
1736216990000|2025-01-07 02:29:50|2365.73|2354.23|2365.65|2354.15|2365.73|2354.23|2365.61|2354.11|17
1736217000000|2025-01-07 02:30:00|2365.69|2354.19|2365.62|2354.12|2365.73|2354.23|2365.61|2354.11|20
1736217010000|2025-01-07 02:30:10|2365.67|2354.17|2365.77|2354.27|2365.81|2354.31|2365.62|2354.12|22
1736217020000|2025-01-07 02:30:20|2365.76|2354.26|2365.72|2354.22|2365.76|2354.26|2365.67|2354.17|7
1736217030000|2025-01-07 02:30:30|2365.73|2354.23|2365.61|2354.11|2365.8|2354.3|2365.61|2354.11|7
1736217080000|2025-01-07 02:31:20|2365.69|2354.19|2365.61|2354.11|2365.69|2354.19|2365.61|2354.11|3
1736217090000|2025-01-07 02:31:30|2365.73|2354.23|2365.8|2354.3|2365.8|2354.3|2365.73|2354.23|6
1736217100000|2025-01-07 02:31:40|2365.74|2354.24|2365.82|2354.32|2365.82|2354.32|2365.64|2354.14|12
1736217110000|2025-01-07 02:31:50|2365.85|2354.35|2366.44|2354.94|2366.44|2354.94|2365.82|2354.32|10
1736217120000|2025-01-07 02:32:00|2366.64|2355.14|2368.99|2357.49|2369|2357.5|2366.64|2355.14|9
1736217130000|2025-01-07 02:32:10|2369|2357.5|2369|2357.5|2369|2357.5|2368.92|2357.42|11
1736217140000|2025-01-07 02:32:20|2368.99|2357.49|2368.86|2357.36|2369|2357.5|2368.86|2357.36|10
1736217150000|2025-01-07 02:32:30|2368.95|2357.45|2367.46|2355.96|2368.95|2357.45|2367.46|2355.96|27
1736217160000|2025-01-07 02:32:40|2367.61|2356.11|2366.91|2355.41|2367.67|2356.17|2366.86|2355.36|23
1736217170000|2025-01-07 02:32:50|2366.97|2355.47|2366.85|2355.35|2367.01|2355.51|2366.71|2355.21|22
1736217180000|2025-01-07 02:33:00|2366.78|2355.28|2365.87|2354.37|2366.86|2355.36|2365.87|2354.37|28
1736217190000|2025-01-07 02:33:10|2365.76|2354.26|2365.79|2354.29|2366.66|2355.16|2365.76|2354.26|21
1736217200000|2025-01-07 02:33:20|2365.78|2354.28|2365.29|2353.79|2365.99|2354.49|2365.26|2353.76|12
1736217210000|2025-01-07 02:33:30|2365.39|2353.89|2365.41|2353.91|2365.55|2354.05|2365.39|2353.89|12
1736217220000|2025-01-07 02:33:40|2365.39|2353.89|2364.75|2353.25|2365.41|2353.91|2364.75|2353.25|7
1736217250000|2025-01-07 02:34:10|2364.87|2353.37|2365.38|2353.88|2365.52|2354.02|2364.87|2353.37|10
1736217260000|2025-01-07 02:34:20|2365.32|2353.82|2365.45|2353.95|2365.51|2354.01|2365.25|2353.75|20
1736217270000|2025-01-07 02:34:30|2365.46|2353.96|2364.75|2353.25|2365.46|2353.96|2364.75|2353.25|5
1736217280000|2025-01-07 02:34:40|2364.85|2353.35|2365.34|2353.84|2365.34|2353.84|2364.78|2353.28|17
1736217290000|2025-01-07 02:34:50|2365.39|2353.89|2365.39|2353.89|2365.98|2354.48|2365.2|2353.7|22
1736217300000|2025-01-07 02:35:00|2365.45|2353.95|2365.98|2354.48|2365.98|2354.48|2365.45|2353.95|18
1736217320000|2025-01-07 02:35:20|2366.19|2354.69|2366.4|2354.9|2366.4|2354.9|2366.19|2354.69|2
1736217330000|2025-01-07 02:35:30|2366.89|2355.39|2367.09|2355.59|2367.38|2355.88|2366.89|2355.39|9
1736217340000|2025-01-07 02:35:40|2367.11|2355.61|2367.26|2355.76|2367.28|2355.78|2367.11|2355.61|16
1736217350000|2025-01-07 02:35:50|2367.34|2355.84|2366.91|2355.41|2367.34|2355.84|2366.88|2355.38|17
1736217360000|2025-01-07 02:36:00|2366.88|2355.38|2367.2|2355.7|2367.27|2355.77|2366.57|2355.07|30
1736217370000|2025-01-07 02:36:10|2367.25|2355.75|2365.7|2354.2|2367.25|2355.75|2365.7|2354.2|29
1736217380000|2025-01-07 02:36:20|2365.69|2354.19|2366.26|2354.76|2366.29|2354.79|2365.69|2354.19|19
1736217390000|2025-01-07 02:36:30|2366.25|2354.75|2366.3|2354.8|2366.43|2354.93|2366.2|2354.7|17
1736217400000|2025-01-07 02:36:40|2366.36|2354.86|2365.89|2354.39|2366.36|2354.86|2365.78|2354.28|23
1736217410000|2025-01-07 02:36:50|2365.99|2354.49|2366.16|2354.66|2366.16|2354.66|2365.84|2354.34|21
1736217420000|2025-01-07 02:37:00|2366.18|2354.68|2366.16|2354.66|2366.18|2354.68|2365.92|2354.42|30
1736217430000|2025-01-07 02:37:10|2366.1|2354.6|2365.82|2354.32|2366.22|2354.72|2365.58|2354.08|26
1736217440000|2025-01-07 02:37:20|2365.84|2354.34|2366.86|2355.36|2366.86|2355.36|2365.81|2354.31|17
1736217450000|2025-01-07 02:37:30|2366.85|2355.35|2365.32|2353.82|2366.85|2355.35|2365.25|2353.75|27
1736217460000|2025-01-07 02:37:40|2365.3|2353.8|2365.94|2354.44|2365.99|2354.49|2365.13|2353.63|16
1736217470000|2025-01-07 02:37:50|2366.04|2354.54|2367.05|2355.55|2367.05|2355.55|2365.96|2354.46|21
1736217480000|2025-01-07 02:38:00|2367.08|2355.58|2366.78|2355.28|2367.24|2355.74|2366.69|2355.19|19
1736217490000|2025-01-07 02:38:10|2366.81|2355.31|2366.85|2355.35|2366.94|2355.44|2366.74|2355.24|27
1736217500000|2025-01-07 02:38:20|2366.86|2355.36|2366.1|2354.6|2366.99|2355.49|2366.04|2354.54|26
1736217510000|2025-01-07 02:38:30|2366.09|2354.59|2365|2353.5|2366.09|2354.59|2364.97|2353.47|24
1736217520000|2025-01-07 02:38:40|2365.02|2353.52|2365.12|2353.62|2365.18|2353.68|2364.98|2353.48|21
1736217530000|2025-01-07 02:38:50|2365.1|2353.6|2365.03|2353.53|2365.11|2353.61|2364.99|2353.49|18
1736217540000|2025-01-07 02:39:00|2365|2353.5|2365.06|2353.56|2365.14|2353.64|2364.78|2353.28|30
1736217550000|2025-01-07 02:39:10|2364.88|2353.38|2365.08|2353.58|2365.11|2353.61|2364.85|2353.35|19
1736217560000|2025-01-07 02:39:20|2365.07|2353.57|2365.15|2353.65|2365.23|2353.73|2365.07|2353.57|16
1736217570000|2025-01-07 02:39:30|2365.17|2353.67|2365.17|2353.67|2365.18|2353.68|2364.89|2353.39|26
1736217580000|2025-01-07 02:39:40|2365.05|2353.55|2365.98|2354.48|2366.05|2354.55|2365.05|2353.55|24
1736217590000|2025-01-07 02:39:50|2366|2354.5|2364.81|2353.31|2366|2354.5|2364.8|2353.3|26
1736217600000|2025-01-07 02:40:00|2364.78|2353.28|2364.75|2353.25|2364.81|2353.31|2364.75|2353.25|9
1736217630000|2025-01-07 02:40:30|2364.79|2353.29|2365.04|2353.54|2365.14|2353.64|2364.78|2353.28|15
1736217640000|2025-01-07 02:40:40|2365.1|2353.6|2365.3|2353.8|2365.36|2353.86|2364.99|2353.49|25
1736217650000|2025-01-07 02:40:50|2365.37|2353.87|2366.4|2354.9|2366.47|2354.97|2365.32|2353.82|24
1736217660000|2025-01-07 02:41:00|2366.39|2354.89|2366.7|2355.2|2366.7|2355.2|2366.12|2354.62|18
1736217670000|2025-01-07 02:41:10|2366.68|2355.18|2366.7|2355.2|2366.7|2355.2|2366.68|2355.18|11
1736217690000|2025-01-07 02:41:30|2366.58|2355.08|2366.7|2355.2|2366.7|2355.2|2366.41|2354.91|10
1736217700000|2025-01-07 02:41:40|2366.67|2355.17|2365.8|2354.3|2366.7|2355.2|2365.72|2354.22|23
1736217710000|2025-01-07 02:41:50|2365.76|2354.26|2365.83|2354.33|2366.02|2354.52|2365.76|2354.26|21
1736217720000|2025-01-07 02:42:00|2365.73|2354.23|2365.23|2353.73|2366.05|2354.55|2365.16|2353.66|30
1736217730000|2025-01-07 02:42:10|2365.17|2353.67|2365.34|2353.84|2365.64|2354.14|2365.17|2353.67|20
1736217740000|2025-01-07 02:42:20|2365.35|2353.85|2364.98|2353.48|2365.38|2353.88|2364.85|2353.35|22
1736217750000|2025-01-07 02:42:30|2364.96|2353.46|2364.75|2353.25|2364.96|2353.46|2364.75|2353.25|7
1736217760000|2025-01-07 02:42:40|2364.77|2353.27|2365.72|2354.22|2366.29|2354.79|2364.77|2353.27|18
1736217770000|2025-01-07 02:42:50|2366.15|2354.65|2366.38|2354.88|2366.44|2354.94|2365.72|2354.22|27
1736217780000|2025-01-07 02:43:00|2366.37|2354.87|2366.7|2355.2|2366.7|2355.2|2365.8|2354.3|28
1736217820000|2025-01-07 02:43:40|2367.04|2355.54|2366.48|2354.98|2367.29|2355.79|2366.48|2354.98|12
1736217830000|2025-01-07 02:43:50|2366.61|2355.11|2366.72|2355.22|2366.78|2355.28|2366.51|2355.01|27
1736217840000|2025-01-07 02:44:00|2366.73|2355.23|2366.73|2355.23|2366.74|2355.24|2366.49|2354.99|23
1736217850000|2025-01-07 02:44:10|2366.74|2355.24|2366.82|2355.32|2366.82|2355.32|2366.62|2355.12|25
1736217860000|2025-01-07 02:44:20|2366.84|2355.34|2366.33|2354.83|2366.88|2355.38|2366.31|2354.81|28
1736217870000|2025-01-07 02:44:30|2366.55|2355.05|2367.14|2355.64|2367.18|2355.68|2366.32|2354.82|20
1736217880000|2025-01-07 02:44:40|2367.04|2355.54|2367.06|2355.56|2367.38|2355.88|2367.04|2355.54|23
1736217890000|2025-01-07 02:44:50|2367.01|2355.51|2366.97|2355.47|2367.04|2355.54|2366.89|2355.39|29
1736217900000|2025-01-07 02:45:00|2366.93|2355.43|2366.81|2355.31|2366.97|2355.47|2366.48|2354.98|25
1736217910000|2025-01-07 02:45:10|2366.5|2355|2366.33|2354.83|2366.87|2355.37|2366.26|2354.76|16
1736217920000|2025-01-07 02:45:20|2366.68|2355.18|2365.53|2354.03|2366.68|2355.18|2365.42|2353.92|29
1736217930000|2025-01-07 02:45:30|2365.58|2354.08|2364.75|2353.25|2365.58|2354.08|2364.75|2353.25|17
1736217960000|2025-01-07 02:46:00|2364.56|2353.06|2364.37|2352.87|2364.56|2353.06|2364.37|2352.87|2
1736217990000|2025-01-07 02:46:30|2364.5|2353|2364.75|2353.25|2364.75|2353.25|2364.5|2353|5
1736218000000|2025-01-07 02:46:40|2364.68|2353.18|2364.56|2353.06|2364.68|2353.18|2364.56|2353.06|7
1736218010000|2025-01-07 02:46:50|2364.55|2353.05|2364.57|2353.07|2364.57|2353.07|2364.55|2353.05|2
1736218020000|2025-01-07 02:47:00|2364.55|2353.05|2364.37|2352.87|2364.56|2353.06|2364.37|2352.87|10
1736218050000|2025-01-07 02:47:30|2364.34|2352.84|2361.68|2350.18|2364.34|2352.84|2361.6|2350.1|19
1736218060000|2025-01-07 02:47:40|2361.61|2350.11|2361.43|2349.93|2361.89|2350.39|2361.42|2349.92|14
1736218070000|2025-01-07 02:47:50|2361.42|2349.92|2361.01|2349.51|2361.55|2350.05|2360.58|2349.08|21
1736218080000|2025-01-07 02:48:00|2361.07|2349.57|2360.7|2349.2|2361.27|2349.77|2360.63|2349.13|28
1736218090000|2025-01-07 02:48:10|2360.71|2349.21|2361.58|2350.08|2361.59|2350.09|2360.65|2349.15|17
1736218100000|2025-01-07 02:48:20|2361.63|2350.13|2361.75|2350.25|2361.95|2350.45|2361.41|2349.91|26
1736218110000|2025-01-07 02:48:30|2361.64|2350.14|2361.21|2349.71|2361.7|2350.2|2361.14|2349.64|19
1736218120000|2025-01-07 02:48:40|2361.18|2349.68|2360.3|2348.8|2361.78|2350.28|2360.3|2348.8|19
1736218130000|2025-01-07 02:48:50|2360.52|2349.02|2359.97|2348.47|2360.55|2349.05|2359.9|2348.4|20
1736218140000|2025-01-07 02:49:00|2359.9|2348.4|2360.4|2348.9|2360.43|2348.93|2359.89|2348.39|30
1736218150000|2025-01-07 02:49:10|2360.35|2348.85|2359.92|2348.42|2360.35|2348.85|2359.87|2348.37|15
1736218160000|2025-01-07 02:49:20|2359.93|2348.43|2359.75|2348.25|2359.93|2348.43|2359.75|2348.25|14
1736218170000|2025-01-07 02:49:30|2359.88|2348.38|2360.01|2348.51|2360.1|2348.6|2359.88|2348.38|4
1736218180000|2025-01-07 02:49:40|2360|2348.5|2360.16|2348.66|2360.41|2348.91|2360|2348.5|24
1736218190000|2025-01-07 02:49:50|2360.19|2348.69|2359.75|2348.25|2360.19|2348.69|2359.75|2348.25|7
1736218220000|2025-01-07 02:50:20|2358.77|2347.27|2358.15|2346.65|2358.77|2347.27|2357.94|2346.44|17
1736218230000|2025-01-07 02:50:30|2358.18|2346.68|2358.58|2347.08|2358.61|2347.11|2358.02|2346.52|16
1736218240000|2025-01-07 02:50:40|2358.59|2347.09|2359.11|2347.61|2359.11|2347.61|2358.59|2347.09|16
1736218250000|2025-01-07 02:50:50|2359.12|2347.62|2358.98|2347.48|2359.38|2347.88|2358.76|2347.26|19
1736218260000|2025-01-07 02:51:00|2358.79|2347.29|2358.23|2346.73|2358.97|2347.47|2358.06|2346.56|25
1736218270000|2025-01-07 02:51:10|2358.3|2346.8|2358.12|2346.62|2358.3|2346.8|2358.09|2346.59|17
1736218280000|2025-01-07 02:51:20|2358.23|2346.73|2360|2348.5|2360|2348.5|2358.1|2346.6|26
1736218290000|2025-01-07 02:51:30|2360.02|2348.52|2361.66|2350.16|2361.77|2350.27|2360.02|2348.52|34
1736218300000|2025-01-07 02:51:40|2361.67|2350.17|2360.98|2349.48|2361.67|2350.17|2360.89|2349.39|25
1736218310000|2025-01-07 02:51:50|2360.8|2349.3|2358.99|2347.49|2360.8|2349.3|2358.98|2347.48|18
1736218320000|2025-01-07 02:52:00|2359.01|2347.51|2359.21|2347.71|2359.35|2347.85|2358.98|2347.48|22
1736218330000|2025-01-07 02:52:10|2359.2|2347.7|2358.2|2346.7|2359.2|2347.7|2358.12|2346.62|20
1736218340000|2025-01-07 02:52:20|2358.13|2346.63|2358.09|2346.59|2358.2|2346.7|2357.96|2346.46|16
1736218350000|2025-01-07 02:52:30|2358.1|2346.6|2357.89|2346.39|2358.11|2346.61|2357.84|2346.34|24
1736218360000|2025-01-07 02:52:40|2357.9|2346.4|2357.84|2346.34|2357.94|2346.44|2357.84|2346.34|19
1736218370000|2025-01-07 02:52:50|2358.02|2346.52|2358.04|2346.54|2358.1|2346.6|2357.79|2346.29|16
1736218380000|2025-01-07 02:53:00|2357.91|2346.41|2357.98|2346.48|2358.01|2346.51|2357.78|2346.28|13
1736218390000|2025-01-07 02:53:10|2357.97|2346.47|2358.06|2346.56|2358.27|2346.77|2357.97|2346.47|23
1736218400000|2025-01-07 02:53:20|2357.98|2346.48|2358.12|2346.62|2358.19|2346.69|2357.98|2346.48|17
1736218410000|2025-01-07 02:53:30|2358.06|2346.56|2358.04|2346.54|2358.27|2346.77|2358.04|2346.54|21
1736218420000|2025-01-07 02:53:40|2358.03|2346.53|2357.81|2346.31|2358.03|2346.53|2357.8|2346.3|14
1736218430000|2025-01-07 02:53:50|2357.8|2346.3|2357.8|2346.3|2357.81|2346.31|2357.8|2346.3|9
1736218440000|2025-01-07 02:54:00|2357.81|2346.31|2357.81|2346.31|2357.81|2346.31|2357.8|2346.3|3
1736218450000|2025-01-07 02:54:10|2358.17|2346.67|2358|2346.5|2358.54|2347.04|2358|2346.5|21
1736218460000|2025-01-07 02:54:20|2357.85|2346.35|2357.78|2346.28|2357.88|2346.38|2357.78|2346.28|24
1736218500000|2025-01-07 02:55:00|2357.77|2346.27|2357|2345.5|2357.77|2346.27|2357|2345.5|3
1736218520000|2025-01-07 02:55:20|2357.04|2345.54|2357|2345.5|2357.04|2345.54|2357|2345.5|2
1736218590000|2025-01-07 02:56:30|2356.88|2345.38|2356|2344.5|2356.88|2345.38|2356|2344.5|4
1736218600000|2025-01-07 02:56:40|2355.87|2344.37|2355.75|2344.25|2355.87|2344.37|2355.75|2344.25|2
1736218810000|2025-01-07 03:00:10|2355.9|2344.4|2356.04|2344.54|2356.04|2344.54|2355.9|2344.4|6
1736218820000|2025-01-07 03:00:20|2355.92|2344.42|2356.04|2344.54|2356.04|2344.54|2355.92|2344.42|8
1736218830000|2025-01-07 03:00:30|2355.99|2344.49|2356.04|2344.54|2356.04|2344.54|2355.99|2344.49|4
1736218850000|2025-01-07 03:00:50|2356.32|2344.82|2355.99|2344.49|2356.58|2345.08|2355.99|2344.49|11
1736218860000|2025-01-07 03:01:00|2356.01|2344.51|2356.18|2344.68|2356.21|2344.71|2355.75|2344.25|15
1736218870000|2025-01-07 03:01:10|2356.2|2344.7|2355.86|2344.36|2356.25|2344.75|2355.78|2344.28|20
1736218880000|2025-01-07 03:01:20|2355.92|2344.42|2356.49|2344.99|2356.49|2344.99|2355.92|2344.42|16
1736218890000|2025-01-07 03:01:30|2356.25|2344.75|2356.48|2344.98|2356.49|2344.99|2356.25|2344.75|15
1736218900000|2025-01-07 03:01:40|2356.49|2344.99|2356.13|2344.63|2356.49|2344.99|2356|2344.5|28
1736218910000|2025-01-07 03:01:50|2356.1|2344.6|2355.75|2344.25|2356.17|2344.67|2355.75|2344.25|16
1736218920000|2025-01-07 03:02:00|2355.49|2343.99|2354.97|2343.47|2355.49|2343.99|2354.97|2343.47|2
1736218930000|2025-01-07 03:02:10|2355.05|2343.55|2355.01|2343.51|2355.08|2343.58|2355|2343.5|6
1736218940000|2025-01-07 03:02:20|2355.05|2343.55|2355.08|2343.58|2355.1|2343.6|2355|2343.5|11
1736218950000|2025-01-07 03:02:30|2355.06|2343.56|2356.14|2344.64|2356.14|2344.64|2354.26|2342.76|16
1736218960000|2025-01-07 03:02:40|2356.21|2344.71|2355.11|2343.61|2356.56|2345.06|2354.79|2343.29|26
1736218970000|2025-01-07 03:02:50|2355.17|2343.67|2355.02|2343.52|2355.63|2344.13|2354.75|2343.25|30
1736218980000|2025-01-07 03:03:00|2355.11|2343.61|2354.34|2342.84|2355.11|2343.61|2354.29|2342.79|23
1736218990000|2025-01-07 03:03:10|2354.37|2342.87|2354.3|2342.8|2355.04|2343.54|2354.29|2342.79|21
1736219000000|2025-01-07 03:03:20|2354.77|2343.27|2354.67|2343.17|2355.86|2344.36|2354.63|2343.13|30
1736219010000|2025-01-07 03:03:30|2354.78|2343.28|2354.27|2342.77|2354.98|2343.48|2353.95|2342.45|27
1736219020000|2025-01-07 03:03:40|2354.39|2342.89|2356.53|2345.03|2356.53|2345.03|2354.37|2342.87|22
1736219040000|2025-01-07 03:04:00|2356.38|2344.88|2356.53|2345.03|2356.53|2345.03|2356.38|2344.88|2
1736219060000|2025-01-07 03:04:20|2356.63|2345.13|2356.85|2345.35|2356.85|2345.35|2356.63|2345.13|6
1736219090000|2025-01-07 03:04:50|2357.11|2345.61|2358.78|2347.28|2358.78|2347.28|2357.11|2345.61|4
1736219100000|2025-01-07 03:05:00|2358.96|2347.46|2359.13|2347.63|2359.13|2347.63|2358.96|2347.46|2
1736219130000|2025-01-07 03:05:30|2359.3|2347.8|2361.42|2349.92|2361.42|2349.92|2359.3|2347.8|6
1736219150000|2025-01-07 03:05:50|2361.96|2350.46|2362.56|2351.06|2362.81|2351.31|2361.96|2350.46|15
1736219160000|2025-01-07 03:06:00|2362.62|2351.12|2363.38|2351.88|2363.38|2351.88|2362.56|2351.06|24
1736219170000|2025-01-07 03:06:10|2363.39|2351.89|2363.39|2351.89|2363.39|2351.89|2363.38|2351.88|5
1736219180000|2025-01-07 03:06:20|2363.38|2351.88|2362.95|2351.45|2363.39|2351.89|2362.95|2351.45|20
1736219190000|2025-01-07 03:06:30|2363.01|2351.51|2362.53|2351.03|2363.06|2351.56|2362.33|2350.83|24
1736219200000|2025-01-07 03:06:40|2362.54|2351.04|2361.94|2350.44|2362.6|2351.1|2361.94|2350.44|21
1736219210000|2025-01-07 03:06:50|2362.16|2350.66|2362.82|2351.32|2362.9|2351.4|2362.01|2350.51|23
1736219220000|2025-01-07 03:07:00|2362.81|2351.31|2363.39|2351.89|2363.39|2351.89|2362.65|2351.15|15
1736219240000|2025-01-07 03:07:20|2363.45|2351.95|2363.69|2352.19|2363.69|2352.19|2363.45|2351.95|3
1736219260000|2025-01-07 03:07:40|2363.47|2351.97|2363.65|2352.15|2363.69|2352.19|2363.47|2351.97|13
1736219270000|2025-01-07 03:07:50|2363.63|2352.13|2363.69|2352.19|2363.69|2352.19|2363.63|2352.13|2
1736219300000|2025-01-07 03:08:20|2364.1|2352.6|2364.51|2353.01|2364.51|2353.01|2364.1|2352.6|13
1736219310000|2025-01-07 03:08:30|2364.47|2352.97|2364.51|2353.01|2364.51|2353.01|2364.36|2352.86|10
1736219360000|2025-01-07 03:09:20|2364.56|2353.06|2364.55|2353.05|2365.32|2353.82|2364.55|2353.05|7
1736219370000|2025-01-07 03:09:30|2364.61|2353.11|2364.22|2352.72|2364.69|2353.19|2364.22|2352.72|19
1736219380000|2025-01-07 03:09:40|2364.39|2352.89|2363.76|2352.26|2364.44|2352.94|2363.57|2352.07|15
1736219390000|2025-01-07 03:09:50|2363.71|2352.21|2364.35|2352.85|2364.41|2352.91|2363.32|2351.82|28
1736219400000|2025-01-07 03:10:00|2364.33|2352.83|2365.15|2353.65|2365.15|2353.65|2363.97|2352.47|26
1736219410000|2025-01-07 03:10:10|2365.07|2353.57|2363.61|2352.11|2365.07|2353.57|2363.47|2351.97|18
1736219420000|2025-01-07 03:10:20|2363.6|2352.1|2362.24|2350.74|2363.61|2352.11|2362.08|2350.58|22
1736219430000|2025-01-07 03:10:30|2362.4|2350.9|2363.04|2351.54|2363.11|2351.61|2362.35|2350.85|28
1736219440000|2025-01-07 03:10:40|2363.03|2351.53|2363.04|2351.54|2363.09|2351.59|2362.74|2351.24|22
1736219450000|2025-01-07 03:10:50|2363.08|2351.58|2363.26|2351.76|2363.56|2352.06|2362.91|2351.41|28
1736219460000|2025-01-07 03:11:00|2363.23|2351.73|2363.38|2351.88|2363.64|2352.14|2362.57|2351.07|28
1736219470000|2025-01-07 03:11:10|2363.64|2352.14|2363.98|2352.48|2364.22|2352.72|2363.5|2352|21
1736219480000|2025-01-07 03:11:20|2364.04|2352.54|2363.99|2352.49|2364.48|2352.98|2363.91|2352.41|28
1736219490000|2025-01-07 03:11:30|2364.03|2352.53|2363.28|2351.78|2364.03|2352.53|2363.28|2351.78|24
1736219500000|2025-01-07 03:11:40|2363.26|2351.76|2362.73|2351.23|2363.39|2351.89|2362.48|2350.98|28
1736219510000|2025-01-07 03:11:50|2362.71|2351.21|2362.59|2351.09|2362.71|2351.21|2362.56|2351.06|21
1736219520000|2025-01-07 03:12:00|2362.66|2351.16|2362.56|2351.06|2362.75|2351.25|2361.5|2350|22
1736219530000|2025-01-07 03:12:10|2362.68|2351.18|2364.3|2352.8|2364.3|2352.8|2362.52|2351.02|27
1736219540000|2025-01-07 03:12:20|2364.59|2353.09|2364.09|2352.59|2364.67|2353.17|2363.98|2352.48|33
1736219550000|2025-01-07 03:12:30|2364.13|2352.63|2363.76|2352.26|2364.19|2352.69|2363.64|2352.14|21
1736219560000|2025-01-07 03:12:40|2363.9|2352.4|2364.29|2352.79|2364.69|2353.19|2363.75|2352.25|28
1736219570000|2025-01-07 03:12:50|2364.41|2352.91|2363.31|2351.81|2364.5|2353|2363.27|2351.77|27
1736219580000|2025-01-07 03:13:00|2363.39|2351.89|2362.51|2351.01|2363.91|2352.41|2362.42|2350.92|31
1736219590000|2025-01-07 03:13:10|2362.44|2350.94|2363.06|2351.56|2363.06|2351.56|2362.28|2350.78|27
1736219600000|2025-01-07 03:13:20|2363.18|2351.68|2363.21|2351.71|2363.52|2352.02|2363.08|2351.58|25
1736219610000|2025-01-07 03:13:30|2363.36|2351.86|2363.48|2351.98|2363.61|2352.11|2363.26|2351.76|27
1736219620000|2025-01-07 03:13:40|2363.58|2352.08|2363.07|2351.57|2363.74|2352.24|2362.94|2351.44|21
1736219630000|2025-01-07 03:13:50|2363.22|2351.72|2363.37|2351.87|2363.47|2351.97|2363.11|2351.61|19
1736219640000|2025-01-07 03:14:00|2363.32|2351.82|2361.47|2349.97|2363.32|2351.82|2361.19|2349.69|29
1736219650000|2025-01-07 03:14:10|2361.49|2349.99|2360.31|2348.81|2361.49|2349.99|2360.12|2348.62|31
1736219660000|2025-01-07 03:14:20|2360.2|2348.7|2360.41|2348.91|2360.76|2349.26|2360.07|2348.57|22
1736219670000|2025-01-07 03:14:30|2360.56|2349.06|2360.37|2348.87|2360.89|2349.39|2360.29|2348.79|28
1736219680000|2025-01-07 03:14:40|2360.49|2348.99|2359.65|2348.15|2360.5|2349|2359.31|2347.81|29
1736219690000|2025-01-07 03:14:50|2359.93|2348.43|2360.02|2348.52|2360.35|2348.85|2359.92|2348.42|25
1736219700000|2025-01-07 03:15:00|2360.18|2348.68|2359.78|2348.28|2360.18|2348.68|2359.78|2348.28|10
1736219720000|2025-01-07 03:15:20|2359.51|2348.01|2359.24|2347.74|2359.51|2348.01|2359.24|2347.74|2
1736219730000|2025-01-07 03:15:30|2358.19|2346.69|2357.32|2345.82|2358.19|2346.69|2357.17|2345.67|23
1736219740000|2025-01-07 03:15:40|2357.3|2345.8|2357.37|2345.87|2357.46|2345.96|2357.27|2345.77|16
1736219750000|2025-01-07 03:15:50|2357.36|2345.86|2357.51|2346.01|2357.69|2346.19|2357.24|2345.74|22
1736219760000|2025-01-07 03:16:00|2357.47|2345.97|2357.48|2345.98|2357.72|2346.22|2357.22|2345.72|19
1736219770000|2025-01-07 03:16:10|2357.49|2345.99|2357.67|2346.17|2357.83|2346.33|2356.98|2345.48|28
1736219780000|2025-01-07 03:16:20|2357.64|2346.14|2357.31|2345.81|2358.03|2346.53|2357|2345.5|24
1736219790000|2025-01-07 03:16:30|2357.26|2345.76|2356.67|2345.17|2357.26|2345.76|2356.51|2345.01|19
1736219800000|2025-01-07 03:16:40|2356.66|2345.16|2356.64|2345.14|2356.88|2345.38|2356.51|2345.01|17
1736219810000|2025-01-07 03:16:50|2356.67|2345.17|2356.89|2345.39|2356.93|2345.43|2356.65|2345.15|25
1736219820000|2025-01-07 03:17:00|2356.74|2345.24|2356.97|2345.47|2356.98|2345.48|2356.24|2344.74|25
1736219830000|2025-01-07 03:17:10|2356.87|2345.37|2357.24|2345.74|2357.3|2345.8|2356.52|2345.02|29
1736219840000|2025-01-07 03:17:20|2357.31|2345.81|2358.36|2346.86|2358.39|2346.89|2357.17|2345.67|28
1736219850000|2025-01-07 03:17:30|2358.35|2346.85|2358.78|2347.28|2358.78|2347.28|2358.22|2346.72|21
1736219890000|2025-01-07 03:18:10|2358.37|2346.87|2358.71|2347.21|2358.74|2347.24|2358.37|2346.87|14
1736219900000|2025-01-07 03:18:20|2358.69|2347.19|2358.68|2347.18|2358.78|2347.28|2358.65|2347.15|12
1736219910000|2025-01-07 03:18:30|2358.69|2347.19|2358.78|2347.28|2358.78|2347.28|2358.68|2347.18|27
1736219930000|2025-01-07 03:18:50|2358.65|2347.15|2358.78|2347.28|2358.78|2347.28|2358.65|2347.15|4
1736220000000|2025-01-07 03:20:00|2358.86|2347.36|2359.53|2348.03|2359.53|2348.03|2358.86|2347.36|5
1736220010000|2025-01-07 03:20:10|2359.65|2348.15|2359.78|2348.28|2359.78|2348.28|2359.65|2348.15|2
1736220030000|2025-01-07 03:20:30|2360.32|2348.82|2360.85|2349.35|2360.85|2349.35|2360.32|2348.82|2
1736220040000|2025-01-07 03:20:40|2360.98|2349.48|2361.65|2350.15|2361.65|2350.15|2360.98|2349.48|2
1736220050000|2025-01-07 03:20:50|2361.81|2350.31|2361.97|2350.47|2361.97|2350.47|2361.81|2350.31|2
1736220070000|2025-01-07 03:21:10|2361.65|2350.15|2361.45|2349.95|2361.66|2350.16|2361.38|2349.88|8
1736220080000|2025-01-07 03:21:20|2361.46|2349.96|2361.71|2350.21|2361.78|2350.28|2361.46|2349.96|10
1736220090000|2025-01-07 03:21:30|2361.72|2350.22|2360.91|2349.41|2361.76|2350.26|2360.46|2348.96|23
1736220100000|2025-01-07 03:21:40|2360.79|2349.29|2359.87|2348.37|2360.92|2349.42|2359.87|2348.37|21
1736220110000|2025-01-07 03:21:50|2359.9|2348.4|2359.65|2348.15|2360.15|2348.65|2359.57|2348.07|22
1736220120000|2025-01-07 03:22:00|2359.76|2348.26|2358.9|2347.4|2359.87|2348.37|2358.72|2347.22|26
1736220130000|2025-01-07 03:22:10|2358.93|2347.43|2360.29|2348.79|2360.29|2348.79|2358.83|2347.33|29
1736220140000|2025-01-07 03:22:20|2360.27|2348.77|2360.17|2348.67|2360.3|2348.8|2359.95|2348.45|24
1736220150000|2025-01-07 03:22:30|2359.95|2348.45|2358.46|2346.96|2360.02|2348.52|2358.35|2346.85|29
1736220160000|2025-01-07 03:22:40|2358.4|2346.9|2357.88|2346.38|2358.4|2346.9|2357.75|2346.25|15
1736220170000|2025-01-07 03:22:50|2357.91|2346.41|2357.93|2346.43|2358.16|2346.66|2357.91|2346.41|22
1736220180000|2025-01-07 03:23:00|2357.68|2346.18|2356.89|2345.39|2357.69|2346.19|2356.63|2345.13|26
1736220190000|2025-01-07 03:23:10|2356.9|2345.4|2356.72|2345.22|2356.9|2345.4|2356.63|2345.13|17
1736220200000|2025-01-07 03:23:20|2356.64|2345.14|2355.15|2343.65|2356.78|2345.28|2355.04|2343.54|25
1736220210000|2025-01-07 03:23:30|2355.17|2343.67|2354.75|2343.25|2355.28|2343.78|2354.75|2343.25|21
1736220230000|2025-01-07 03:23:50|2354.89|2343.39|2355.05|2343.55|2355.05|2343.55|2354.88|2343.38|16
1736220240000|2025-01-07 03:24:00|2355.02|2343.52|2355.68|2344.18|2355.68|2344.18|2355.02|2343.52|12
1736220250000|2025-01-07 03:24:10|2355.74|2344.24|2355.79|2344.29|2355.79|2344.29|2355.74|2344.24|3
1736220320000|2025-01-07 03:25:20|2355.74|2344.24|2355.66|2344.16|2355.74|2344.24|2355.61|2344.11|4
1736220330000|2025-01-07 03:25:30|2355.63|2344.13|2355.79|2344.29|2355.79|2344.29|2355.61|2344.11|8
1736220350000|2025-01-07 03:25:50|2355.61|2344.11|2355.79|2344.29|2355.79|2344.29|2355.61|2344.11|6
1736220360000|2025-01-07 03:26:00|2355.77|2344.27|2355.79|2344.29|2355.79|2344.29|2355.76|2344.26|7
1736220370000|2025-01-07 03:26:10|2355.78|2344.28|2354.97|2343.47|2355.78|2344.28|2354.93|2343.43|17
1736220380000|2025-01-07 03:26:20|2354.98|2343.48|2355.25|2343.75|2355.28|2343.78|2354.98|2343.48|19
1736220390000|2025-01-07 03:26:30|2355.29|2343.79|2355.53|2344.03|2355.65|2344.15|2355.29|2343.79|12
1736220400000|2025-01-07 03:26:40|2355.37|2343.87|2355.15|2343.65|2355.53|2344.03|2355.12|2343.62|31
1736220410000|2025-01-07 03:26:50|2355.3|2343.8|2355.44|2343.94|2355.47|2343.97|2355.27|2343.77|17
1736220420000|2025-01-07 03:27:00|2355.47|2343.97|2354.75|2343.25|2355.47|2343.97|2354.75|2343.25|31
1736220940000|2025-01-07 03:35:40|2355.19|2343.69|2355.62|2344.12|2355.62|2344.12|2355.19|2343.69|2
1736220950000|2025-01-07 03:35:50|2355.71|2344.21|2356.93|2345.43|2356.93|2345.43|2355.71|2344.21|4
1736220960000|2025-01-07 03:36:00|2356.96|2345.46|2358.38|2346.88|2358.38|2346.88|2356.96|2345.46|5
1736221010000|2025-01-07 03:36:50|2357.52|2346.02|2357|2345.5|2357.52|2346.02|2356.96|2345.46|7
1736221020000|2025-01-07 03:37:00|2357.03|2345.53|2356.11|2344.61|2357.03|2345.53|2355.99|2344.49|24
1736221030000|2025-01-07 03:37:10|2356|2344.5|2356.22|2344.72|2356.31|2344.81|2356|2344.5|26
1736221040000|2025-01-07 03:37:20|2356.24|2344.74|2356.43|2344.93|2356.43|2344.93|2356.24|2344.74|11
1736221050000|2025-01-07 03:37:30|2356.24|2344.74|2355.93|2344.43|2356.24|2344.74|2355.75|2344.25|17
1736221060000|2025-01-07 03:37:40|2355.92|2344.42|2355.76|2344.26|2355.97|2344.47|2355.66|2344.16|30
1736221070000|2025-01-07 03:37:50|2355.67|2344.17|2356.19|2344.69|2356.23|2344.73|2355.64|2344.14|11
1736221080000|2025-01-07 03:38:00|2356.14|2344.64|2356.87|2345.37|2357|2345.5|2356.12|2344.62|26
1736221090000|2025-01-07 03:38:10|2356.9|2345.4|2356.71|2345.21|2357|2345.5|2356.71|2345.21|23
1736221100000|2025-01-07 03:38:20|2356.6|2345.1|2356.31|2344.81|2356.6|2345.1|2356.15|2344.65|19
1736221110000|2025-01-07 03:38:30|2356.37|2344.87|2355.82|2344.32|2356.39|2344.89|2355.82|2344.32|18
1736221120000|2025-01-07 03:38:40|2355.85|2344.35|2355.76|2344.26|2356.06|2344.56|2355.74|2344.24|27
1736221130000|2025-01-07 03:38:50|2355.79|2344.29|2355.72|2344.22|2356.06|2344.56|2355.67|2344.17|29
1736221140000|2025-01-07 03:39:00|2355.79|2344.29|2355.89|2344.39|2355.97|2344.47|2355.73|2344.23|25
1736221150000|2025-01-07 03:39:10|2355.91|2344.41|2355.98|2344.48|2356.35|2344.85|2355.9|2344.4|21
1736221160000|2025-01-07 03:39:20|2356|2344.5|2355.98|2344.48|2356.11|2344.61|2355.96|2344.46|25
1736221170000|2025-01-07 03:39:30|2355.97|2344.47|2355.89|2344.39|2356.13|2344.63|2355.83|2344.33|23
1736221180000|2025-01-07 03:39:40|2355.95|2344.45|2355.79|2344.29|2355.97|2344.47|2355.79|2344.29|16
1736221190000|2025-01-07 03:39:50|2355.6|2344.1|2355.59|2344.09|2355.86|2344.36|2355.53|2344.03|23
1736221200000|2025-01-07 03:40:00|2355.64|2344.14|2355.31|2343.81|2355.69|2344.19|2354.96|2343.46|29
1736221210000|2025-01-07 03:40:10|2355.34|2343.84|2355.05|2343.55|2355.39|2343.89|2355.05|2343.55|27
1736221220000|2025-01-07 03:40:20|2355.02|2343.52|2356.27|2344.77|2356.27|2344.77|2355.02|2343.52|20
1736221230000|2025-01-07 03:40:30|2356.25|2344.75|2355.46|2343.96|2356.26|2344.76|2355.44|2343.94|19
1736221240000|2025-01-07 03:40:40|2355.44|2343.94|2355.4|2343.9|2355.61|2344.11|2355.34|2343.84|19
1736221250000|2025-01-07 03:40:50|2355.45|2343.95|2355.57|2344.07|2355.66|2344.16|2355.45|2343.95|20
1736221260000|2025-01-07 03:41:00|2355.53|2344.03|2355.35|2343.85|2355.53|2344.03|2355.3|2343.8|16
1736221270000|2025-01-07 03:41:10|2355.44|2343.94|2355.48|2343.98|2355.52|2344.02|2355.29|2343.79|18
1736221280000|2025-01-07 03:41:20|2355.46|2343.96|2356.23|2344.73|2356.23|2344.73|2355.46|2343.96|26
1736221290000|2025-01-07 03:41:30|2356.17|2344.67|2356|2344.5|2356.19|2344.69|2355.9|2344.4|20
1736221300000|2025-01-07 03:41:40|2356.09|2344.59|2355.85|2344.35|2356.09|2344.59|2355.46|2343.96|21
1736221310000|2025-01-07 03:41:50|2355.86|2344.36|2355.88|2344.38|2355.91|2344.41|2355.74|2344.24|20
1736221320000|2025-01-07 03:42:00|2355.89|2344.39|2356.12|2344.62|2356.23|2344.73|2355.89|2344.39|24
1736221330000|2025-01-07 03:42:10|2356.18|2344.68|2356.14|2344.64|2356.77|2345.27|2356.14|2344.64|19
1736221340000|2025-01-07 03:42:20|2356.07|2344.57|2355.97|2344.47|2356.28|2344.78|2355.97|2344.47|17
1736221350000|2025-01-07 03:42:30|2355.89|2344.39|2356.01|2344.51|2356.05|2344.55|2355.89|2344.39|24
1736221360000|2025-01-07 03:42:40|2355.98|2344.48|2356.46|2344.96|2357.05|2345.55|2355.98|2344.48|19
1736221370000|2025-01-07 03:42:50|2356.32|2344.82|2355.54|2344.04|2356.32|2344.82|2355.47|2343.97|32
1736221380000|2025-01-07 03:43:00|2355.55|2344.05|2355.69|2344.19|2356.07|2344.57|2355.54|2344.04|22
1736221390000|2025-01-07 03:43:10|2355.7|2344.2|2356.15|2344.65|2356.33|2344.83|2355.7|2344.2|24
1736221400000|2025-01-07 03:43:20|2356.16|2344.66|2356.53|2345.03|2356.66|2345.16|2356.16|2344.66|18
1736221410000|2025-01-07 03:43:30|2356.47|2344.97|2356.12|2344.62|2356.52|2345.02|2355.95|2344.45|22
1736221420000|2025-01-07 03:43:40|2356.11|2344.61|2355.95|2344.45|2356.11|2344.61|2355.95|2344.45|17
1736221430000|2025-01-07 03:43:50|2355.93|2344.43|2356.16|2344.66|2356.16|2344.66|2355.91|2344.41|20
1736221440000|2025-01-07 03:44:00|2356.17|2344.67|2356.66|2345.16|2356.9|2345.4|2356.17|2344.67|23
1736221450000|2025-01-07 03:44:10|2356.41|2344.91|2355.5|2344|2356.41|2344.91|2355.5|2344|14
1736221460000|2025-01-07 03:44:20|2355.44|2343.94|2355.29|2343.79|2355.49|2343.99|2355.29|2343.79|7
1736221470000|2025-01-07 03:44:30|2355.41|2343.91|2356.18|2344.68|2356.26|2344.76|2355.05|2343.55|28
1736221480000|2025-01-07 03:44:40|2356.2|2344.7|2355.64|2344.14|2356.29|2344.79|2355.64|2344.14|26
1736221490000|2025-01-07 03:44:50|2355.69|2344.19|2355.86|2344.36|2356.13|2344.63|2355.69|2344.19|29
1736221500000|2025-01-07 03:45:00|2355.63|2344.13|2354.75|2343.25|2355.63|2344.13|2354.75|2343.25|11
1736221510000|2025-01-07 03:45:10|2354.84|2343.34|2355|2343.5|2355.11|2343.61|2354.78|2343.28|13
1736221520000|2025-01-07 03:45:20|2354.98|2343.48|2356.04|2344.54|2356.04|2344.54|2354.92|2343.42|20
1736221530000|2025-01-07 03:45:30|2356.07|2344.57|2355.53|2344.03|2356.18|2344.68|2354.95|2343.45|23
1736221540000|2025-01-07 03:45:40|2355.59|2344.09|2354.93|2343.43|2355.61|2344.11|2354.93|2343.43|17
1736221550000|2025-01-07 03:45:50|2354.99|2343.49|2355.21|2343.71|2355.27|2343.77|2354.97|2343.47|16
1736221560000|2025-01-07 03:46:00|2355.03|2343.53|2354.76|2343.26|2355.03|2343.53|2354.76|2343.26|7
1736221570000|2025-01-07 03:46:10|2354.79|2343.29|2355|2343.5|2355|2343.5|2354.76|2343.26|7
1736221580000|2025-01-07 03:46:20|2355.04|2343.54|2354.89|2343.39|2355.24|2343.74|2354.89|2343.39|15
1736221590000|2025-01-07 03:46:30|2354.91|2343.41|2354.76|2343.26|2354.91|2343.41|2354.76|2343.26|5
1736221620000|2025-01-07 03:47:00|2354.79|2343.29|2354.88|2343.38|2354.88|2343.38|2354.76|2343.26|7
1736221630000|2025-01-07 03:47:10|2354.85|2343.35|2354.85|2343.35|2354.85|2343.35|2354.84|2343.34|5
1736221640000|2025-01-07 03:47:20|2354.82|2343.32|2354.76|2343.26|2354.85|2343.35|2354.76|2343.26|13
1736221660000|2025-01-07 03:47:40|2354.26|2342.76|2352.65|2341.15|2354.26|2342.76|2352.65|2341.15|3
1736221670000|2025-01-07 03:47:50|2350.67|2339.17|2349.92|2338.42|2350.67|2339.17|2349.59|2338.09|13
1736221680000|2025-01-07 03:48:00|2349.95|2338.45|2350.54|2339.04|2350.54|2339.04|2349.77|2338.27|22
1736221690000|2025-01-07 03:48:10|2350.49|2338.99|2350.64|2339.14|2350.97|2339.47|2350.48|2338.98|19
1736221700000|2025-01-07 03:48:20|2350.63|2339.13|2351.4|2339.9|2351.65|2340.15|2350.63|2339.13|29
1736221710000|2025-01-07 03:48:30|2351.39|2339.89|2351.86|2340.36|2351.86|2340.36|2351.23|2339.73|6
1736221740000|2025-01-07 03:49:00|2352.47|2340.97|2354.74|2343.24|2354.74|2343.24|2352.47|2340.97|9
1736221750000|2025-01-07 03:49:10|2354.72|2343.22|2353.49|2341.99|2354.72|2343.22|2353.49|2341.99|28
1736221760000|2025-01-07 03:49:20|2353.51|2342.01|2353.78|2342.28|2353.82|2342.32|2353.51|2342.01|14
1736221770000|2025-01-07 03:49:30|2353.83|2342.33|2353.95|2342.45|2354.25|2342.75|2353.77|2342.27|25
1736221780000|2025-01-07 03:49:40|2354.13|2342.63|2353.79|2342.29|2354.13|2342.63|2353.71|2342.21|8
1736221790000|2025-01-07 03:49:50|2353.74|2342.24|2353.94|2342.44|2354.06|2342.56|2353.74|2342.24|15
1736221800000|2025-01-07 03:50:00|2353.93|2342.43|2354.75|2343.25|2354.9|2343.4|2353.88|2342.38|21
1736221810000|2025-01-07 03:50:10|2354.73|2343.23|2354.94|2343.44|2354.94|2343.44|2354.72|2343.22|14
1736221820000|2025-01-07 03:50:20|2354.86|2343.36|2354.94|2343.44|2354.94|2343.44|2354.83|2343.33|11
1736221830000|2025-01-07 03:50:30|2354.8|2343.3|2354.94|2343.44|2354.94|2343.44|2354.8|2343.3|4
1736221840000|2025-01-07 03:50:40|2354.79|2343.29|2354.74|2343.24|2354.84|2343.34|2354.68|2343.18|8
1736221850000|2025-01-07 03:50:50|2354.72|2343.22|2354.13|2342.63|2354.72|2343.22|2353.83|2342.33|22
1736221860000|2025-01-07 03:51:00|2354.04|2342.54|2353.77|2342.27|2354.76|2343.26|2353.53|2342.03|22
1736221870000|2025-01-07 03:51:10|2353.78|2342.28|2353.87|2342.37|2353.88|2342.38|2352.83|2341.33|29
1736221880000|2025-01-07 03:51:20|2354.03|2342.53|2354.53|2343.03|2354.65|2343.15|2353.97|2342.47|24
1736221890000|2025-01-07 03:51:30|2354.62|2343.12|2354.71|2343.21|2354.71|2343.21|2354.08|2342.58|29
1736221900000|2025-01-07 03:51:40|2354.51|2343.01|2354.72|2343.22|2354.94|2343.44|2354.51|2343.01|10
1736221910000|2025-01-07 03:51:50|2354.69|2343.19|2354.72|2343.22|2354.94|2343.44|2354.69|2343.19|13
1736221920000|2025-01-07 03:52:00|2354.74|2343.24|2354.91|2343.41|2354.94|2343.44|2354.44|2342.94|25
1736221930000|2025-01-07 03:52:10|2354.93|2343.43|2354.94|2343.44|2354.94|2343.44|2354.93|2343.43|2
1736221970000|2025-01-07 03:52:50|2355.01|2343.51|2355.74|2344.24|2355.74|2344.24|2355.01|2343.51|2
1736221980000|2025-01-07 03:53:00|2355.84|2344.34|2355.84|2344.34|2355.84|2344.34|2355.84|2344.34|1
1736222000000|2025-01-07 03:53:20|2356.07|2344.57|2356.3|2344.8|2356.3|2344.8|2356.07|2344.57|2
1736222020000|2025-01-07 03:53:40|2356.4|2344.9|2356.51|2345.01|2356.51|2345.01|2356.4|2344.9|2
1736222030000|2025-01-07 03:53:50|2356.54|2345.04|2357.19|2345.69|2357.19|2345.69|2356.54|2345.04|4
1736222040000|2025-01-07 03:54:00|2357.84|2346.34|2358.52|2347.02|2358.52|2347.02|2357.84|2346.34|2
1736222050000|2025-01-07 03:54:10|2358.65|2347.15|2359.69|2348.19|2359.69|2348.19|2358.65|2347.15|2
1736222060000|2025-01-07 03:54:20|2359.75|2348.25|2359.75|2348.25|2359.75|2348.25|2359.75|2348.25|1
1736222070000|2025-01-07 03:54:30|2359.81|2348.31|2359.76|2348.26|2359.81|2348.31|2359.75|2348.25|5
1736222080000|2025-01-07 03:54:40|2359.77|2348.27|2359.8|2348.3|2359.82|2348.32|2359.77|2348.27|7
1736222090000|2025-01-07 03:54:50|2359.66|2348.16|2359.22|2347.72|2359.66|2348.16|2359.22|2347.72|5
1736222100000|2025-01-07 03:55:00|2358.97|2347.47|2358.24|2346.74|2359.08|2347.58|2358.24|2346.74|22
1736222110000|2025-01-07 03:55:10|2358.25|2346.75|2357.71|2346.21|2358.4|2346.9|2357.55|2346.05|21
1736222120000|2025-01-07 03:55:20|2357.65|2346.15|2358.23|2346.73|2358.49|2346.99|2357.61|2346.11|16
1736222130000|2025-01-07 03:55:30|2358.3|2346.8|2359.44|2347.94|2359.47|2347.97|2358.19|2346.69|26
1736222140000|2025-01-07 03:55:40|2359.47|2347.97|2359.54|2348.04|2359.69|2348.19|2359.4|2347.9|29
1736222150000|2025-01-07 03:55:50|2359.57|2348.07|2359.9|2348.4|2359.9|2348.4|2359.57|2348.07|13
1736222160000|2025-01-07 03:56:00|2360.28|2348.78|2360.21|2348.71|2360.37|2348.87|2360.17|2348.67|9
1736222170000|2025-01-07 03:56:10|2360.17|2348.67|2359.69|2348.19|2360.3|2348.8|2359.69|2348.19|11
1736222180000|2025-01-07 03:56:20|2359.7|2348.2|2359.69|2348.19|2359.7|2348.2|2359.69|2348.19|2
1736222220000|2025-01-07 03:57:00|2359.74|2348.24|2358.99|2347.49|2359.87|2348.37|2358.94|2347.44|21
1736222230000|2025-01-07 03:57:10|2359.07|2347.57|2359.33|2347.83|2359.33|2347.83|2359.06|2347.56|20
1736222240000|2025-01-07 03:57:20|2359.26|2347.76|2359.6|2348.1|2359.6|2348.1|2359.24|2347.74|20
1736222250000|2025-01-07 03:57:30|2359.43|2347.93|2359.6|2348.1|2359.6|2348.1|2359.43|2347.93|4
1736222260000|2025-01-07 03:57:40|2359.58|2348.08|2360.08|2348.58|2360.08|2348.58|2359.58|2348.08|11
1736222270000|2025-01-07 03:57:50|2360.09|2348.59|2360.15|2348.65|2360.2|2348.7|2360.08|2348.58|7
1736222280000|2025-01-07 03:58:00|2360.19|2348.69|2360.21|2348.71|2360.21|2348.71|2360.1|2348.6|12
1736222290000|2025-01-07 03:58:10|2360.57|2349.07|2360.69|2349.19|2360.79|2349.29|2360.31|2348.81|19
1736222300000|2025-01-07 03:58:20|2360.55|2349.05|2360.42|2348.92|2360.59|2349.09|2360.16|2348.66|18
1736222310000|2025-01-07 03:58:30|2360.44|2348.94|2359.52|2348.02|2360.5|2349|2359.52|2348.02|27
1736222320000|2025-01-07 03:58:40|2359.51|2348.01|2359.23|2347.73|2359.51|2348.01|2359.12|2347.62|30
1736222330000|2025-01-07 03:58:50|2359.24|2347.74|2358.83|2347.33|2359.24|2347.74|2358.61|2347.11|28
1736222340000|2025-01-07 03:59:00|2358.8|2347.3|2358.29|2346.79|2358.8|2347.3|2357.98|2346.48|24
1736222350000|2025-01-07 03:59:10|2358.33|2346.83|2358.11|2346.61|2358.52|2347.02|2357.99|2346.49|31
1736222360000|2025-01-07 03:59:20|2358.14|2346.64|2357.72|2346.22|2358.38|2346.88|2357.44|2345.94|28
1736222370000|2025-01-07 03:59:30|2357.82|2346.32|2357.56|2346.06|2357.82|2346.32|2357.41|2345.91|24
1736222380000|2025-01-07 03:59:40|2357.58|2346.08|2357.18|2345.68|2357.9|2346.4|2357.06|2345.56|25
1736222390000|2025-01-07 03:59:50|2357.12|2345.62|2357.08|2345.58|2357.25|2345.75|2357.02|2345.52|31
1736222400000|2025-01-07 04:00:00|2357.07|2345.57|2359.64|2348.14|2359.65|2348.15|2356.87|2345.37|31
1736222410000|2025-01-07 04:00:10|2359.58|2348.08|2358.37|2346.87|2359.65|2348.15|2358.37|2346.87|33
1736222420000|2025-01-07 04:00:20|2358.34|2346.84|2358.36|2346.86|2358.6|2347.1|2357.87|2346.37|31
1736222430000|2025-01-07 04:00:30|2358.11|2346.61|2357.37|2345.87|2358.11|2346.61|2357.21|2345.71|25
1736222440000|2025-01-07 04:00:40|2357.25|2345.75|2357.47|2345.97|2357.61|2346.11|2356.76|2345.26|16
1736222450000|2025-01-07 04:00:50|2357.44|2345.94|2357.85|2346.35|2358.22|2346.72|2357.44|2345.94|28
1736222460000|2025-01-07 04:01:00|2357.94|2346.44|2357.99|2346.49|2358.44|2346.94|2357.81|2346.31|29
1736222470000|2025-01-07 04:01:10|2357.87|2346.37|2356.9|2345.4|2357.87|2346.37|2356.78|2345.28|21
1736222480000|2025-01-07 04:01:20|2357.29|2345.79|2357.33|2345.83|2357.53|2346.03|2357.23|2345.73|11
1736222490000|2025-01-07 04:01:30|2357.27|2345.77|2356.92|2345.42|2357.5|2346|2356.83|2345.33|26
1736222500000|2025-01-07 04:01:40|2356.94|2345.44|2357.36|2345.86|2357.81|2346.31|2356.94|2345.44|28
1736222510000|2025-01-07 04:01:50|2357.39|2345.89|2358.72|2347.22|2358.78|2347.28|2357.39|2345.89|26
1736222520000|2025-01-07 04:02:00|2358.7|2347.2|2358.71|2347.21|2359.11|2347.61|2358.67|2347.17|16
1736222530000|2025-01-07 04:02:10|2358.68|2347.18|2358.02|2346.52|2358.71|2347.21|2357.57|2346.07|28
1736222540000|2025-01-07 04:02:20|2358.01|2346.51|2358.2|2346.7|2358.24|2346.74|2357.7|2346.2|23
1736222550000|2025-01-07 04:02:30|2358.25|2346.75|2358.03|2346.53|2358.5|2347|2357.99|2346.49|26
1736222560000|2025-01-07 04:02:40|2358.06|2346.56|2357.54|2346.04|2358.23|2346.73|2357.42|2345.92|25
1736222570000|2025-01-07 04:02:50|2357.6|2346.1|2357.69|2346.19|2357.84|2346.34|2357.41|2345.91|21
1736222580000|2025-01-07 04:03:00|2357.57|2346.07|2358.23|2346.73|2358.23|2346.73|2357.56|2346.06|26
1736222590000|2025-01-07 04:03:10|2358.27|2346.77|2358.92|2347.42|2359.01|2347.51|2358.27|2346.77|25
1736222600000|2025-01-07 04:03:20|2358.93|2347.43|2359.51|2348.01|2359.65|2348.15|2358.73|2347.23|27
1736222610000|2025-01-07 04:03:30|2359.58|2348.08|2359.65|2348.15|2359.65|2348.15|2359.34|2347.84|22
1736222640000|2025-01-07 04:04:00|2359.72|2348.22|2359.79|2348.29|2359.79|2348.29|2359.72|2348.22|2
1736222660000|2025-01-07 04:04:20|2359.75|2348.25|2359.69|2348.19|2359.79|2348.29|2359.6|2348.1|14
1736222670000|2025-01-07 04:04:30|2359.59|2348.09|2359.62|2348.12|2359.71|2348.21|2359.36|2347.86|20
1736222680000|2025-01-07 04:04:40|2359.64|2348.14|2358.85|2347.35|2359.64|2348.14|2358.85|2347.35|20
1736222690000|2025-01-07 04:04:50|2358.89|2347.39|2358.75|2347.25|2359|2347.5|2358.75|2347.25|11
1736222700000|2025-01-07 04:05:00|2358.58|2347.08|2357.87|2346.37|2358.86|2347.36|2357.87|2346.37|21
1736222710000|2025-01-07 04:05:10|2358.01|2346.51|2356.59|2345.09|2358.01|2346.51|2356.59|2345.09|26
1736222720000|2025-01-07 04:05:20|2356.54|2345.04|2356.46|2344.96|2356.99|2345.49|2356.46|2344.96|23
1736222730000|2025-01-07 04:05:30|2356.58|2345.08|2357.08|2345.58|2357.2|2345.7|2356.54|2345.04|17
1736222740000|2025-01-07 04:05:40|2356.94|2345.44|2355.96|2344.46|2356.94|2345.44|2355.93|2344.43|23
1736222750000|2025-01-07 04:05:50|2355.98|2344.48|2356.06|2344.56|2356.28|2344.78|2355.58|2344.08|24
1736222760000|2025-01-07 04:06:00|2356.2|2344.7|2356.89|2345.39|2357.12|2345.62|2356.2|2344.7|28
1736222770000|2025-01-07 04:06:10|2356.9|2345.4|2357.53|2346.03|2357.53|2346.03|2356.9|2345.4|23
1736222780000|2025-01-07 04:06:20|2357.54|2346.04|2356.65|2345.15|2357.54|2346.04|2356.65|2345.15|12
1736222790000|2025-01-07 04:06:30|2356.81|2345.31|2356.65|2345.15|2356.81|2345.31|2356.65|2345.15|6
1736222800000|2025-01-07 04:06:40|2356.69|2345.19|2356.93|2345.43|2357.09|2345.59|2356.69|2345.19|12
1736222810000|2025-01-07 04:06:50|2356.96|2345.46|2357.48|2345.98|2357.5|2346|2356.96|2345.46|24
1736222820000|2025-01-07 04:07:00|2357.47|2345.97|2357.72|2346.22|2357.72|2346.22|2357.47|2345.97|5
1736222830000|2025-01-07 04:07:10|2357.57|2346.07|2357.72|2346.22|2357.72|2346.22|2357.57|2346.07|4
1736222870000|2025-01-07 04:07:50|2357.54|2346.04|2357.72|2346.22|2357.72|2346.22|2357.54|2346.04|2
1736222880000|2025-01-07 04:08:00|2357.66|2346.16|2357.06|2345.56|2357.66|2346.16|2356.67|2345.17|18
1736222890000|2025-01-07 04:08:10|2356.87|2345.37|2356.77|2345.27|2357.06|2345.56|2356.76|2345.26|26
1736222900000|2025-01-07 04:08:20|2356.92|2345.42|2357.08|2345.58|2357.2|2345.7|2356.84|2345.34|19
1736222910000|2025-01-07 04:08:30|2357.16|2345.66|2357.42|2345.92|2357.54|2346.04|2357.16|2345.66|31
1736222920000|2025-01-07 04:08:40|2357.26|2345.76|2357.72|2346.22|2357.72|2346.22|2357.26|2345.76|15
1736222950000|2025-01-07 04:09:10|2357.58|2346.08|2357.65|2346.15|2357.65|2346.15|2357.58|2346.08|6
1736222960000|2025-01-07 04:09:20|2357.68|2346.18|2357.6|2346.1|2357.69|2346.19|2357.6|2346.1|7
1736222970000|2025-01-07 04:09:30|2357.61|2346.11|2357.45|2345.95|2357.62|2346.12|2357.3|2345.8|18
1736222980000|2025-01-07 04:09:40|2357.44|2345.94|2357.6|2346.1|2357.6|2346.1|2357.36|2345.86|22
1736222990000|2025-01-07 04:09:50|2357.61|2346.11|2357.53|2346.03|2357.61|2346.11|2357.53|2346.03|9
1736223000000|2025-01-07 04:10:00|2357.44|2345.94|2356.15|2344.65|2357.44|2345.94|2356.15|2344.65|27
1736223010000|2025-01-07 04:10:10|2356.11|2344.61|2356.39|2344.89|2356.39|2344.89|2355.63|2344.13|28
1736223020000|2025-01-07 04:10:20|2356.42|2344.92|2356.34|2344.84|2356.69|2345.19|2356.22|2344.72|18
1736223030000|2025-01-07 04:10:30|2356.56|2345.06|2356.99|2345.49|2357.05|2345.55|2356.51|2345.01|21
1736223040000|2025-01-07 04:10:40|2357.09|2345.59|2357.28|2345.78|2357.28|2345.78|2357.09|2345.59|16
1736223050000|2025-01-07 04:10:50|2357.23|2345.73|2357.18|2345.68|2357.37|2345.87|2357.18|2345.68|29
1736223060000|2025-01-07 04:11:00|2357.11|2345.61|2356.66|2345.16|2357.25|2345.75|2356.46|2344.96|23
1736223070000|2025-01-07 04:11:10|2356.68|2345.18|2356.82|2345.32|2357.15|2345.65|2356.68|2345.18|20
1736223080000|2025-01-07 04:11:20|2356.95|2345.45|2356.95|2345.45|2356.96|2345.46|2356.83|2345.33|14
1736223090000|2025-01-07 04:11:30|2356.94|2345.44|2357.72|2346.22|2357.72|2346.22|2356.94|2345.44|21
1736223170000|2025-01-07 04:12:50|2357.41|2345.91|2357.44|2345.94|2357.69|2346.19|2357.41|2345.91|16
1736223180000|2025-01-07 04:13:00|2357.48|2345.98|2357.26|2345.76|2357.56|2346.06|2357.21|2345.71|30
1736223190000|2025-01-07 04:13:10|2357.36|2345.86|2357.37|2345.87|2357.43|2345.93|2357.26|2345.76|24
1736223200000|2025-01-07 04:13:20|2357.4|2345.9|2357.38|2345.88|2357.45|2345.95|2357.31|2345.81|30
1736223210000|2025-01-07 04:13:30|2357.35|2345.85|2357.06|2345.56|2357.35|2345.85|2357.06|2345.56|6
1736223230000|2025-01-07 04:13:50|2357.08|2345.58|2357.06|2345.56|2357.08|2345.58|2357.06|2345.56|3
1736223240000|2025-01-07 04:14:00|2357.08|2345.58|2357.08|2345.58|2357.08|2345.58|2357.08|2345.58|1
1736223250000|2025-01-07 04:14:10|2357.26|2345.76|2357.07|2345.57|2357.3|2345.8|2357.06|2345.56|25
1736223260000|2025-01-07 04:14:20|2357.06|2345.56|2356.88|2345.38|2357.09|2345.59|2356.82|2345.32|14
1736223270000|2025-01-07 04:14:30|2356.87|2345.37|2357.57|2346.07|2357.58|2346.08|2356.83|2345.33|24
1736223280000|2025-01-07 04:14:40|2357.58|2346.08|2357.64|2346.14|2357.64|2346.14|2357.57|2346.07|12
1736223290000|2025-01-07 04:14:50|2357.6|2346.1|2357.61|2346.11|2357.72|2346.22|2357.57|2346.07|19
1736223300000|2025-01-07 04:15:00|2357.62|2346.12|2357.59|2346.09|2357.72|2346.22|2357.59|2346.09|11
1736223310000|2025-01-07 04:15:10|2357.6|2346.1|2357.46|2345.96|2357.67|2346.17|2356.98|2345.48|27
1736223320000|2025-01-07 04:15:20|2357.38|2345.88|2357.72|2346.22|2357.72|2346.22|2357.38|2345.88|14
1736223330000|2025-01-07 04:15:30|2357.53|2346.03|2357.53|2346.03|2357.53|2346.03|2357.35|2345.85|21
1736223340000|2025-01-07 04:15:40|2357.58|2346.08|2356.8|2345.3|2357.58|2346.08|2356.72|2345.22|18
1736223350000|2025-01-07 04:15:50|2356.79|2345.29|2356.61|2345.11|2356.83|2345.33|2356.57|2345.07|21
1736223360000|2025-01-07 04:16:00|2356.78|2345.28|2356.12|2344.62|2356.82|2345.32|2356.12|2344.62|26
1736223370000|2025-01-07 04:16:10|2356.17|2344.67|2356.23|2344.73|2356.35|2344.85|2356.16|2344.66|21
1736223380000|2025-01-07 04:16:20|2356.29|2344.79|2357|2345.5|2357.06|2345.56|2356.23|2344.73|27
1736223390000|2025-01-07 04:16:30|2356.99|2345.49|2356.31|2344.81|2356.99|2345.49|2355.98|2344.48|24
1736223400000|2025-01-07 04:16:40|2356.29|2344.79|2356.24|2344.74|2356.31|2344.81|2356.24|2344.74|4
1736223420000|2025-01-07 04:17:00|2356.08|2344.58|2355.92|2344.42|2356.08|2344.58|2355.92|2344.42|2
1736223450000|2025-01-07 04:17:30|2354.71|2343.21|2353.7|2342.2|2354.71|2343.21|2353.67|2342.17|13
1736223460000|2025-01-07 04:17:40|2353.72|2342.22|2352.95|2341.45|2353.76|2342.26|2352.73|2341.23|14
1736223470000|2025-01-07 04:17:50|2353.22|2341.72|2352.95|2341.45|2353.22|2341.72|2352.68|2341.18|21
1736223480000|2025-01-07 04:18:00|2352.93|2341.43|2352.59|2341.09|2353|2341.5|2352.59|2341.09|15
1736223490000|2025-01-07 04:18:10|2352.53|2341.03|2352.97|2341.47|2353.03|2341.53|2352.53|2341.03|18
1736223500000|2025-01-07 04:18:20|2352.99|2341.49|2352.63|2341.13|2353.03|2341.53|2352.62|2341.12|23
1736223510000|2025-01-07 04:18:30|2352.67|2341.17|2352.95|2341.45|2352.97|2341.47|2352.36|2340.86|24
1736223520000|2025-01-07 04:18:40|2352.91|2341.41|2353.02|2341.52|2353.29|2341.79|2352.91|2341.41|23
1736223530000|2025-01-07 04:18:50|2352.77|2341.27|2353.03|2341.53|2353.04|2341.54|2352.77|2341.27|26
1736223540000|2025-01-07 04:19:00|2353.02|2341.52|2352.91|2341.41|2353.04|2341.54|2352.77|2341.27|21
1736223550000|2025-01-07 04:19:10|2352.95|2341.45|2353.13|2341.63|2353.42|2341.92|2352.95|2341.45|27
1736223560000|2025-01-07 04:19:20|2353.14|2341.64|2352.52|2341.02|2353.14|2341.64|2352.5|2341|13
1736223570000|2025-01-07 04:19:30|2352.36|2340.86|2351.99|2340.49|2352.62|2341.12|2351.99|2340.49|30
1736223580000|2025-01-07 04:19:40|2352|2340.5|2352|2340.5|2352.09|2340.59|2352|2340.5|17
1736223590000|2025-01-07 04:19:50|2351.94|2340.44|2351.91|2340.41|2352.07|2340.57|2351.77|2340.27|26
1736223600000|2025-01-07 04:20:00|2351.87|2340.37|2352.77|2341.27|2352.79|2341.29|2351.87|2340.37|20
1736223610000|2025-01-07 04:20:10|2352.67|2341.17|2351.92|2340.42|2352.81|2341.31|2351.92|2340.42|28
1736223620000|2025-01-07 04:20:20|2351.91|2340.41|2350.85|2339.35|2351.91|2340.41|2350.65|2339.15|23
1736223630000|2025-01-07 04:20:30|2350.87|2339.37|2350.99|2339.49|2351.33|2339.83|2350.74|2339.24|19
1736223640000|2025-01-07 04:20:40|2350.96|2339.46|2351.3|2339.8|2351.4|2339.9|2350.96|2339.46|19
1736223650000|2025-01-07 04:20:50|2351.29|2339.79|2351.3|2339.8|2351.31|2339.81|2351.27|2339.77|13
1736223660000|2025-01-07 04:21:00|2351.28|2339.78|2351.33|2339.83|2351.33|2339.83|2351.28|2339.78|12
1736223670000|2025-01-07 04:21:10|2351.34|2339.84|2351.63|2340.13|2351.69|2340.19|2351.34|2339.84|12
1736223680000|2025-01-07 04:21:20|2351.46|2339.96|2351.66|2340.16|2351.66|2340.16|2351.34|2339.84|11
1736223690000|2025-01-07 04:21:30|2351.69|2340.19|2351.53|2340.03|2351.69|2340.19|2351.53|2340.03|9
1736223700000|2025-01-07 04:21:40|2351.54|2340.04|2351.53|2340.03|2351.55|2340.05|2351.53|2340.03|5
1736223740000|2025-01-07 04:22:20|2350.95|2339.45|2350.63|2339.13|2350.95|2339.45|2350.46|2338.96|22
1736223750000|2025-01-07 04:22:30|2350.57|2339.07|2350.63|2339.13|2350.63|2339.13|2350.42|2338.92|8
1736223760000|2025-01-07 04:22:40|2350.58|2339.08|2350.65|2339.15|2350.89|2339.39|2350.58|2339.08|10
1736223770000|2025-01-07 04:22:50|2350.7|2339.2|2351.38|2339.88|2351.45|2339.95|2350.7|2339.2|11
1736223780000|2025-01-07 04:23:00|2351.3|2339.8|2351.38|2339.88|2351.4|2339.9|2351.3|2339.8|17
1736223790000|2025-01-07 04:23:10|2351.4|2339.9|2351.42|2339.92|2351.45|2339.95|2351.32|2339.82|18
1736223800000|2025-01-07 04:23:20|2351.43|2339.93|2352.32|2340.82|2352.36|2340.86|2351.18|2339.68|18
1736223810000|2025-01-07 04:23:30|2352.37|2340.87|2352.44|2340.94|2352.66|2341.16|2352.32|2340.82|27
1736223820000|2025-01-07 04:23:40|2352.46|2340.96|2352.7|2341.2|2352.7|2341.2|2352.4|2340.9|15
1736223830000|2025-01-07 04:23:50|2352.71|2341.21|2351.75|2340.25|2352.71|2341.21|2351.75|2340.25|27
1736223840000|2025-01-07 04:24:00|2351.72|2340.22|2351.44|2339.94|2351.72|2340.22|2351.39|2339.89|20
1736223850000|2025-01-07 04:24:10|2351.43|2339.93|2351.05|2339.55|2351.44|2339.94|2351.01|2339.51|16
1736223860000|2025-01-07 04:24:20|2351.07|2339.57|2351.95|2340.45|2351.95|2340.45|2351.05|2339.55|13
1736223870000|2025-01-07 04:24:30|2352.2|2340.7|2351.82|2340.32|2352.32|2340.82|2351.52|2340.02|18
1736223880000|2025-01-07 04:24:40|2351.81|2340.31|2351.51|2340.01|2351.82|2340.32|2351.46|2339.96|21
1736223890000|2025-01-07 04:24:50|2351.54|2340.04|2351.45|2339.95|2351.84|2340.34|2351.4|2339.9|20
1736223900000|2025-01-07 04:25:00|2351.4|2339.9|2350.86|2339.36|2351.4|2339.9|2350.85|2339.35|21
1736223910000|2025-01-07 04:25:10|2350.85|2339.35|2350.8|2339.3|2350.85|2339.35|2350.8|2339.3|6
1736223920000|2025-01-07 04:25:20|2350.79|2339.29|2350.88|2339.38|2350.88|2339.38|2350.79|2339.29|3
1736223930000|2025-01-07 04:25:30|2350.85|2339.35|2350.83|2339.33|2350.9|2339.4|2350.83|2339.33|4
1736223940000|2025-01-07 04:25:40|2350.96|2339.46|2350.94|2339.44|2350.96|2339.46|2350.87|2339.37|13
1736223950000|2025-01-07 04:25:50|2350.97|2339.47|2350.86|2339.36|2350.97|2339.47|2350.75|2339.25|13
1736223960000|2025-01-07 04:26:00|2350.84|2339.34|2351.53|2340.03|2351.53|2340.03|2350.83|2339.33|28
1736223970000|2025-01-07 04:26:10|2351.58|2340.08|2352|2340.5|2352|2340.5|2351.58|2340.08|28
1736223980000|2025-01-07 04:26:20|2351.94|2340.44|2351.78|2340.28|2351.95|2340.45|2351.62|2340.12|26
1736223990000|2025-01-07 04:26:30|2351.73|2340.23|2351.86|2340.36|2351.95|2340.45|2351.71|2340.21|24
1736224000000|2025-01-07 04:26:40|2351.92|2340.42|2351.87|2340.37|2351.92|2340.42|2351.81|2340.31|27
1736224010000|2025-01-07 04:26:50|2351.89|2340.39|2351.92|2340.42|2351.96|2340.46|2351.83|2340.33|22
1736224020000|2025-01-07 04:27:00|2351.91|2340.41|2351.9|2340.4|2351.98|2340.48|2351.83|2340.33|26
1736224030000|2025-01-07 04:27:10|2351.93|2340.43|2351.82|2340.32|2351.93|2340.43|2351.76|2340.26|23
1736224040000|2025-01-07 04:27:20|2351.89|2340.39|2351.81|2340.31|2351.89|2340.39|2351.78|2340.28|16
1736224050000|2025-01-07 04:27:30|2351.82|2340.32|2351.84|2340.34|2351.89|2340.39|2351.79|2340.29|30
1736224060000|2025-01-07 04:27:40|2351.89|2340.39|2351.79|2340.29|2352.02|2340.52|2351.58|2340.08|23
1736224070000|2025-01-07 04:27:50|2351.9|2340.4|2351.64|2340.14|2351.98|2340.48|2351.6|2340.1|22
1736224080000|2025-01-07 04:28:00|2351.63|2340.13|2352.49|2340.99|2352.49|2340.99|2351.63|2340.13|18
1736224090000|2025-01-07 04:28:10|2352.52|2341.02|2352.77|2341.27|2352.79|2341.29|2352.49|2340.99|21
1736224100000|2025-01-07 04:28:20|2352.79|2341.29|2352.85|2341.35|2352.85|2341.35|2352.79|2341.29|4
1736224150000|2025-01-07 04:29:10|2352.98|2341.48|2354.72|2343.22|2354.72|2343.22|2352.98|2341.48|8
1736224200000|2025-01-07 04:30:00|2355.42|2343.92|2356.93|2345.43|2356.93|2345.43|2355.42|2343.92|5
1736224210000|2025-01-07 04:30:10|2357.09|2345.59|2358.24|2346.74|2358.24|2346.74|2357.09|2345.59|3
1736224220000|2025-01-07 04:30:20|2358.18|2346.68|2358.2|2346.7|2358.2|2346.7|2358.12|2346.62|10
1736224230000|2025-01-07 04:30:30|2358.21|2346.71|2358.24|2346.74|2358.24|2346.74|2358.21|2346.71|2
1736224260000|2025-01-07 04:31:00|2358.15|2346.65|2358.17|2346.67|2358.18|2346.68|2358.13|2346.63|5
1736224270000|2025-01-07 04:31:10|2358.19|2346.69|2358.05|2346.55|2358.24|2346.74|2358.02|2346.52|11
1736224280000|2025-01-07 04:31:20|2358.06|2346.56|2358.1|2346.6|2358.11|2346.61|2358.01|2346.51|9
1736224290000|2025-01-07 04:31:30|2358.09|2346.59|2358.1|2346.6|2358.1|2346.6|2358.07|2346.57|5
1736224300000|2025-01-07 04:31:40|2358.11|2346.61|2357.95|2346.45|2358.11|2346.61|2357.95|2346.45|8
1736224310000|2025-01-07 04:31:50|2357.94|2346.44|2358.24|2346.74|2358.24|2346.74|2357.94|2346.44|3
1736224410000|2025-01-07 04:33:30|2358.13|2346.63|2357.94|2346.44|2358.13|2346.63|2357.94|2346.44|16
1736224440000|2025-01-07 04:34:00|2357.93|2346.43|2352.79|2341.29|2357.93|2346.43|2352.61|2341.11|10
1736224450000|2025-01-07 04:34:10|2352.67|2341.17|2352.45|2340.95|2352.73|2341.23|2352.45|2340.95|17
1736224460000|2025-01-07 04:34:20|2352.51|2341.01|2352.48|2340.98|2353.05|2341.55|2352.3|2340.8|17
1736224470000|2025-01-07 04:34:30|2352.45|2340.95|2352.78|2341.28|2353.22|2341.72|2352.28|2340.78|19
1736224480000|2025-01-07 04:34:40|2352.85|2341.35|2352.96|2341.46|2352.96|2341.46|2352.85|2341.35|7
1736224490000|2025-01-07 04:34:50|2352.9|2341.4|2353.16|2341.66|2353.55|2342.05|2352.89|2341.39|24
1736224500000|2025-01-07 04:35:00|2353.17|2341.67|2352.74|2341.24|2353.54|2342.04|2352.67|2341.17|24
1736224510000|2025-01-07 04:35:10|2352.72|2341.22|2353.71|2342.21|2353.78|2342.28|2352.69|2341.19|28
1736224520000|2025-01-07 04:35:20|2353.73|2342.23|2353.67|2342.17|2353.74|2342.24|2353.55|2342.05|30
1736224530000|2025-01-07 04:35:30|2353.76|2342.26|2353.85|2342.35|2353.99|2342.49|2353.69|2342.19|27
1736224540000|2025-01-07 04:35:40|2353.67|2342.17|2352.6|2341.1|2353.82|2342.32|2352.45|2340.95|22
1736224550000|2025-01-07 04:35:50|2352.67|2341.17|2352.36|2340.86|2352.67|2341.17|2351.95|2340.45|24
1736224560000|2025-01-07 04:36:00|2352.33|2340.83|2352.04|2340.54|2352.49|2340.99|2351.86|2340.36|21
1736224570000|2025-01-07 04:36:10|2351.91|2340.41|2352.61|2341.11|2352.66|2341.16|2351.91|2340.41|28
1736224580000|2025-01-07 04:36:20|2352.58|2341.08|2352.32|2340.82|2352.58|2341.08|2352.07|2340.57|26
1736224590000|2025-01-07 04:36:30|2352.38|2340.88|2352.76|2341.26|2352.81|2341.31|2352.38|2340.88|10
1736224600000|2025-01-07 04:36:40|2352.73|2341.23|2352.37|2340.87|2352.76|2341.26|2352.17|2340.67|21
1736224610000|2025-01-07 04:36:50|2352.34|2340.84|2352.35|2340.85|2352.37|2340.87|2352.19|2340.69|21
1736224620000|2025-01-07 04:37:00|2352.41|2340.91|2352.69|2341.19|2352.73|2341.23|2352.24|2340.74|22
1736224630000|2025-01-07 04:37:10|2352.61|2341.11|2352.36|2340.86|2352.65|2341.15|2351.98|2340.48|18
1736224640000|2025-01-07 04:37:20|2352.25|2340.75|2352.28|2340.78|2352.4|2340.9|2352.15|2340.65|29
1736224650000|2025-01-07 04:37:30|2352.27|2340.77|2352.47|2340.97|2352.54|2341.04|2352.08|2340.58|14
1736224660000|2025-01-07 04:37:40|2352.51|2341.01|2352.52|2341.02|2352.52|2341.02|2352.32|2340.82|27
1736224670000|2025-01-07 04:37:50|2352.43|2340.93|2352.82|2341.32|2352.85|2341.35|2352.35|2340.85|16
1736224680000|2025-01-07 04:38:00|2352.8|2341.3|2352.9|2341.4|2352.9|2341.4|2352.68|2341.18|16
1736224690000|2025-01-07 04:38:10|2352.96|2341.46|2353.67|2342.17|2353.67|2342.17|2352.91|2341.41|27
1736224700000|2025-01-07 04:38:20|2353.73|2342.23|2353.79|2342.29|2353.85|2342.35|2353.73|2342.23|12
1736224710000|2025-01-07 04:38:30|2353.78|2342.28|2353.5|2342|2353.84|2342.34|2353.49|2341.99|23
1736224720000|2025-01-07 04:38:40|2353.52|2342.02|2353.78|2342.28|2353.83|2342.33|2353.23|2341.73|17
1736224730000|2025-01-07 04:38:50|2353.58|2342.08|2354.1|2342.6|2354.17|2342.67|2353.47|2341.97|24
1736224740000|2025-01-07 04:39:00|2354.11|2342.61|2353.38|2341.88|2354.11|2342.61|2353.36|2341.86|22
1736224750000|2025-01-07 04:39:10|2353.52|2342.02|2353.49|2341.99|2353.52|2342.02|2353.39|2341.89|21
1736224760000|2025-01-07 04:39:20|2353.42|2341.92|2352.84|2341.34|2353.42|2341.92|2352.82|2341.32|22
1736224770000|2025-01-07 04:39:30|2352.85|2341.35|2352.74|2341.24|2352.88|2341.38|2352.71|2341.21|22
1736224780000|2025-01-07 04:39:40|2352.63|2341.13|2352.25|2340.75|2352.65|2341.15|2352.13|2340.63|23
1736224790000|2025-01-07 04:39:50|2352.27|2340.77|2352.19|2340.69|2352.27|2340.77|2352.1|2340.6|13
1736224800000|2025-01-07 04:40:00|2352.09|2340.59|2351.88|2340.38|2352.2|2340.7|2351.86|2340.36|27
1736224810000|2025-01-07 04:40:10|2351.85|2340.35|2352.16|2340.66|2352.64|2341.14|2351.81|2340.31|26
1736224820000|2025-01-07 04:40:20|2352.19|2340.69|2352.09|2340.59|2352.28|2340.78|2351.85|2340.35|18
1736224830000|2025-01-07 04:40:30|2352.08|2340.58|2352.18|2340.68|2352.49|2340.99|2352.08|2340.58|22
1736224840000|2025-01-07 04:40:40|2352.16|2340.66|2353.14|2341.64|2353.25|2341.75|2352.16|2340.66|20
1736224850000|2025-01-07 04:40:50|2353.2|2341.7|2353.86|2342.36|2353.9|2342.4|2353.2|2341.7|27
1736224860000|2025-01-07 04:41:00|2353.85|2342.35|2352|2340.5|2353.87|2342.37|2351.87|2340.37|25
1736224870000|2025-01-07 04:41:10|2351.93|2340.43|2352.15|2340.65|2352.34|2340.84|2351.83|2340.33|30
1736224880000|2025-01-07 04:41:20|2352.04|2340.54|2352.04|2340.54|2352.15|2340.65|2351.94|2340.44|20
1736224890000|2025-01-07 04:41:30|2352.14|2340.64|2351.8|2340.3|2352.14|2340.64|2351.78|2340.28|9
1736224900000|2025-01-07 04:41:40|2351.79|2340.29|2351.79|2340.29|2351.8|2340.3|2351.79|2340.29|7
1736224940000|2025-01-07 04:42:20|2351.77|2340.27|2350.19|2338.69|2351.77|2340.27|2350.19|2338.69|2
1736224950000|2025-01-07 04:42:30|2350.28|2338.78|2351.23|2339.73|2351.23|2339.73|2350.28|2338.78|13
1736224960000|2025-01-07 04:42:40|2351.35|2339.85|2351.59|2340.09|2351.65|2340.15|2351.23|2339.73|24
1736224970000|2025-01-07 04:42:50|2351.58|2340.08|2352.17|2340.67|2352.23|2340.73|2351.51|2340.01|30
1736224980000|2025-01-07 04:43:00|2352.08|2340.58|2352.58|2341.08|2352.58|2341.08|2351.77|2340.27|18
1736224990000|2025-01-07 04:43:10|2352.7|2341.2|2352.58|2341.08|2352.83|2341.33|2352.46|2340.96|14
1736225000000|2025-01-07 04:43:20|2352.64|2341.14|2352.42|2340.92|2352.76|2341.26|2352.42|2340.92|11
1736225010000|2025-01-07 04:43:30|2352.41|2340.91|2351.98|2340.48|2352.5|2341|2351.98|2340.48|26
1736225020000|2025-01-07 04:43:40|2351.99|2340.49|2352.35|2340.85|2352.35|2340.85|2351.99|2340.49|22
1736225030000|2025-01-07 04:43:50|2352.38|2340.88|2352.41|2340.91|2352.69|2341.19|2352.35|2340.85|24
1736225040000|2025-01-07 04:44:00|2352.42|2340.92|2351.89|2340.39|2352.61|2341.11|2351.89|2340.39|22
1736225050000|2025-01-07 04:44:10|2351.93|2340.43|2352.45|2340.95|2352.45|2340.95|2351.84|2340.34|24
1736225060000|2025-01-07 04:44:20|2352.36|2340.86|2352.73|2341.23|2352.73|2341.23|2352.36|2340.86|28
1736225070000|2025-01-07 04:44:30|2352.79|2341.29|2352.88|2341.38|2352.88|2341.38|2352.76|2341.26|15
1736225080000|2025-01-07 04:44:40|2352.76|2341.26|2352.88|2341.38|2352.88|2341.38|2352.76|2341.26|2
1736225100000|2025-01-07 04:45:00|2352.5|2341|2352.4|2340.9|2352.58|2341.08|2352.4|2340.9|11
1736225110000|2025-01-07 04:45:10|2352.17|2340.67|2351.65|2340.15|2352.31|2340.81|2351.61|2340.11|16
1736225120000|2025-01-07 04:45:20|2351.54|2340.04|2351.48|2339.98|2351.63|2340.13|2351.25|2339.75|24
1736225130000|2025-01-07 04:45:30|2351.85|2340.35|2351.69|2340.19|2351.85|2340.35|2351.42|2339.92|21
1736225140000|2025-01-07 04:45:40|2351.68|2340.18|2352.01|2340.51|2352.07|2340.57|2351.68|2340.18|24
1736225150000|2025-01-07 04:45:50|2352|2340.5|2352.52|2341.02|2352.52|2341.02|2351.9|2340.4|25
1736225160000|2025-01-07 04:46:00|2352.49|2340.99|2352.15|2340.65|2352.64|2341.14|2352.12|2340.62|29
1736225170000|2025-01-07 04:46:10|2351.93|2340.43|2351.4|2339.9|2352|2340.5|2351.4|2339.9|25
1736225180000|2025-01-07 04:46:20|2351.43|2339.93|2351.18|2339.68|2351.56|2340.06|2350.73|2339.23|30
1736225190000|2025-01-07 04:46:30|2351.21|2339.71|2351.6|2340.1|2351.64|2340.14|2351.21|2339.71|25
1736225200000|2025-01-07 04:46:40|2351.57|2340.07|2351.3|2339.8|2351.6|2340.1|2351.03|2339.53|22
1736225210000|2025-01-07 04:46:50|2351.41|2339.91|2351.68|2340.18|2351.74|2340.24|2351.41|2339.91|18
1736225220000|2025-01-07 04:47:00|2351.67|2340.17|2351.7|2340.2|2351.7|2340.2|2351.37|2339.87|24
1736225230000|2025-01-07 04:47:10|2351.72|2340.22|2351.86|2340.36|2351.94|2340.44|2351.57|2340.07|22
1736225240000|2025-01-07 04:47:20|2351.88|2340.38|2351.59|2340.09|2351.88|2340.38|2351.59|2340.09|27
1736225250000|2025-01-07 04:47:30|2351.58|2340.08|2352.29|2340.79|2352.34|2340.84|2351.58|2340.08|34
1736225260000|2025-01-07 04:47:40|2352.35|2340.85|2352.7|2341.2|2352.8|2341.3|2352.34|2340.84|18
1736225270000|2025-01-07 04:47:50|2352.44|2340.94|2352.3|2340.8|2352.58|2341.08|2352.2|2340.7|26
1736225280000|2025-01-07 04:48:00|2352.36|2340.86|2352.01|2340.51|2352.41|2340.91|2352.01|2340.51|19
1736225290000|2025-01-07 04:48:10|2352.2|2340.7|2351.64|2340.14|2352.2|2340.7|2351.64|2340.14|14
1736225300000|2025-01-07 04:48:20|2351.62|2340.12|2351.49|2339.99|2351.7|2340.2|2351.49|2339.99|23
1736225310000|2025-01-07 04:48:30|2351.39|2339.89|2351.51|2340.01|2351.55|2340.05|2351.39|2339.89|16
1736225320000|2025-01-07 04:48:40|2351.38|2339.88|2351.31|2339.81|2351.38|2339.88|2350.83|2339.33|17
1736225330000|2025-01-07 04:48:50|2351.33|2339.83|2351.51|2340.01|2351.6|2340.1|2351.33|2339.83|22
1736225340000|2025-01-07 04:49:00|2351.62|2340.12|2352.32|2340.82|2352.49|2340.99|2351.5|2340|22
1736225350000|2025-01-07 04:49:10|2352.37|2340.87|2352.48|2340.98|2352.53|2341.03|2351.86|2340.36|25
1736225360000|2025-01-07 04:49:20|2352.45|2340.95|2352.88|2341.38|2352.88|2341.38|2352.32|2340.82|11
1736225390000|2025-01-07 04:49:50|2353.43|2341.93|2353.43|2341.93|2353.43|2341.93|2353.43|2341.93|1
1736225410000|2025-01-07 04:50:10|2353.23|2341.73|2352.55|2341.05|2353.23|2341.73|2352.43|2340.93|22
1736225420000|2025-01-07 04:50:20|2352.5|2341|2352.71|2341.21|2352.79|2341.29|2352.18|2340.68|22
1736225430000|2025-01-07 04:50:30|2352.61|2341.11|2352.54|2341.04|2352.83|2341.33|2352.29|2340.79|25
1736225440000|2025-01-07 04:50:40|2352.64|2341.14|2352.62|2341.12|2352.7|2341.2|2352.44|2340.94|31
1736225450000|2025-01-07 04:50:50|2352.61|2341.11|2353.02|2341.52|2353.02|2341.52|2352.49|2340.99|18
1736225460000|2025-01-07 04:51:00|2353.01|2341.51|2352.84|2341.34|2353.01|2341.51|2352.77|2341.27|20
1736225470000|2025-01-07 04:51:10|2352.98|2341.48|2352.88|2341.38|2352.98|2341.48|2352.68|2341.18|24
1736225480000|2025-01-07 04:51:20|2352.82|2341.32|2353.12|2341.62|2353.32|2341.82|2352.8|2341.3|18
1736225490000|2025-01-07 04:51:30|2353.13|2341.63|2353.23|2341.73|2353.26|2341.76|2353.11|2341.61|11
1736225500000|2025-01-07 04:51:40|2353.22|2341.72|2353.53|2342.03|2353.53|2342.03|2353.21|2341.71|10
1736225520000|2025-01-07 04:52:00|2353.32|2341.82|2353.39|2341.89|2353.39|2341.89|2353.32|2341.82|6
1736225530000|2025-01-07 04:52:10|2353.37|2341.87|2353.37|2341.87|2353.41|2341.91|2353.32|2341.82|10
1736225540000|2025-01-07 04:52:20|2353.36|2341.86|2353.34|2341.84|2353.37|2341.87|2353.31|2341.81|13
1736225550000|2025-01-07 04:52:30|2353.33|2341.83|2353.22|2341.72|2353.37|2341.87|2353.22|2341.72|17
1736225600000|2025-01-07 04:53:20|2353.11|2341.61|2352.1|2340.6|2353.11|2341.61|2352.1|2340.6|3
1736225610000|2025-01-07 04:53:30|2351.22|2339.72|2351.32|2339.82|2351.36|2339.86|2351.2|2339.7|11
1736225620000|2025-01-07 04:53:40|2351.31|2339.81|2351.24|2339.74|2351.31|2339.81|2350.94|2339.44|11
1736225630000|2025-01-07 04:53:50|2351.18|2339.68|2351.82|2340.32|2351.85|2340.35|2351.18|2339.68|13
1736225640000|2025-01-07 04:54:00|2351.7|2340.2|2351.52|2340.02|2351.82|2340.32|2351.34|2339.84|22
1736225650000|2025-01-07 04:54:10|2351.53|2340.03|2352.28|2340.78|2352.3|2340.8|2351.53|2340.03|22
1736225660000|2025-01-07 04:54:20|2352.25|2340.75|2352.51|2341.01|2352.57|2341.07|2352.25|2340.75|25
1736225670000|2025-01-07 04:54:30|2352.52|2341.02|2352.52|2341.02|2352.55|2341.05|2352.49|2340.99|13
1736225680000|2025-01-07 04:54:40|2352.49|2340.99|2352.78|2341.28|2352.78|2341.28|2352.4|2340.9|17
1736225690000|2025-01-07 04:54:50|2352.69|2341.19|2351.36|2339.86|2352.77|2341.27|2351.25|2339.75|6
1736225700000|2025-01-07 04:55:00|2351.31|2339.81|2351.32|2339.82|2351.32|2339.82|2351.25|2339.75|4
1736225710000|2025-01-07 04:55:10|2351.29|2339.79|2351.29|2339.79|2351.33|2339.83|2351.15|2339.65|18
1736225720000|2025-01-07 04:55:20|2351.33|2339.83|2351.36|2339.86|2351.36|2339.86|2351.21|2339.71|12
1736225730000|2025-01-07 04:55:30|2351.3|2339.8|2351.23|2339.73|2351.36|2339.86|2350.97|2339.47|17
1736225740000|2025-01-07 04:55:40|2351.08|2339.58|2351.23|2339.73|2351.27|2339.77|2351.08|2339.58|18
1736225750000|2025-01-07 04:55:50|2351.22|2339.72|2351.33|2339.83|2351.36|2339.86|2351.22|2339.72|13
1736225760000|2025-01-07 04:56:00|2351.34|2339.84|2351.12|2339.62|2351.36|2339.86|2351.12|2339.62|6
1736225770000|2025-01-07 04:56:10|2351.14|2339.64|2351.36|2339.86|2351.36|2339.86|2351.14|2339.64|13
1736225790000|2025-01-07 04:56:30|2351.32|2339.82|2351.28|2339.78|2351.32|2339.82|2351.21|2339.71|4
1736225800000|2025-01-07 04:56:40|2351.27|2339.77|2351.06|2339.56|2351.28|2339.78|2350.77|2339.27|25
1736225810000|2025-01-07 04:56:50|2351.04|2339.54|2351.09|2339.59|2351.13|2339.63|2350.84|2339.34|15
1736225820000|2025-01-07 04:57:00|2351.01|2339.51|2351.15|2339.65|2351.17|2339.67|2350.97|2339.47|23
1736225830000|2025-01-07 04:57:10|2351.09|2339.59|2351.14|2339.64|2351.26|2339.76|2350.85|2339.35|21
1736225840000|2025-01-07 04:57:20|2351.13|2339.63|2350.71|2339.21|2351.14|2339.64|2350.71|2339.21|15
1736225940000|2025-01-07 04:59:00|2349.36|2337.86|2348.51|2337.01|2349.36|2337.86|2348.25|2336.75|7
1736225950000|2025-01-07 04:59:10|2348.36|2336.86|2348.33|2336.83|2348.73|2337.23|2348.14|2336.64|21
1736225960000|2025-01-07 04:59:20|2348.27|2336.77|2348.19|2336.69|2348.27|2336.77|2348.07|2336.57|19
1736225970000|2025-01-07 04:59:30|2348.2|2336.7|2347.93|2336.43|2348.23|2336.73|2347.88|2336.38|20
1736225980000|2025-01-07 04:59:40|2347.9|2336.4|2347.88|2336.38|2347.97|2336.47|2347.88|2336.38|17
1736225990000|2025-01-07 04:59:50|2347.89|2336.39|2348|2336.5|2348.07|2336.57|2347.88|2336.38|7
1736226000000|2025-01-07 05:00:00|2348.05|2336.55|2347.88|2336.38|2348.07|2336.57|2347.88|2336.38|27
1736226010000|2025-01-07 05:00:10|2347.91|2336.41|2347.88|2336.38|2348.04|2336.54|2347.88|2336.38|4
1736226020000|2025-01-07 05:00:20|2347.9|2336.4|2348.04|2336.54|2348.12|2336.62|2347.9|2336.4|6
1736226030000|2025-01-07 05:00:30|2348.01|2336.51|2345.73|2334.23|2348.04|2336.54|2345.72|2334.22|15
1736226040000|2025-01-07 05:00:40|2345.72|2334.22|2345.56|2334.06|2345.73|2334.23|2345.56|2334.06|6
1736226080000|2025-01-07 05:01:20|2345.47|2333.97|2344.05|2332.55|2345.47|2333.97|2344.05|2332.55|6
1736226120000|2025-01-07 05:02:00|2344.08|2332.58|2344.21|2332.71|2344.3|2332.8|2344.08|2332.58|4
1736226130000|2025-01-07 05:02:10|2344.35|2332.85|2344.3|2332.8|2344.44|2332.94|2344.29|2332.79|22
1736226140000|2025-01-07 05:02:20|2344.24|2332.74|2344.08|2332.58|2344.24|2332.74|2344.08|2332.58|14
1736226150000|2025-01-07 05:02:30|2344.07|2332.57|2344.07|2332.57|2344.07|2332.57|2344.07|2332.57|1
1736226160000|2025-01-07 05:02:40|2344.18|2332.68|2344.28|2332.78|2344.35|2332.85|2344.18|2332.68|14
1736226170000|2025-01-07 05:02:50|2344.27|2332.77|2344.52|2333.02|2344.52|2333.02|2344.25|2332.75|15
1736226180000|2025-01-07 05:03:00|2344.54|2333.04|2345.75|2334.25|2345.75|2334.25|2344.54|2333.04|9
1736226220000|2025-01-07 05:03:40|2346.46|2334.96|2347.18|2335.68|2347.18|2335.68|2346.46|2334.96|2
1736226230000|2025-01-07 05:03:50|2347.51|2336.01|2347.83|2336.33|2347.83|2336.33|2347.51|2336.01|2
1736226240000|2025-01-07 05:04:00|2347.77|2336.27|2347.64|2336.14|2347.79|2336.29|2347.47|2335.97|7
1736226250000|2025-01-07 05:04:10|2347.7|2336.2|2347.83|2336.33|2347.83|2336.33|2347.7|2336.2|6
1736226270000|2025-01-07 05:04:30|2348.22|2336.72|2348.6|2337.1|2348.6|2337.1|2348.22|2336.72|2
1736226290000|2025-01-07 05:04:50|2348.58|2337.08|2348.38|2336.88|2348.6|2337.1|2348.38|2336.88|27
1736226300000|2025-01-07 05:05:00|2348.4|2336.9|2347.92|2336.42|2348.47|2336.97|2347.9|2336.4|17
1736226310000|2025-01-07 05:05:10|2347.69|2336.19|2347.91|2336.41|2348.42|2336.92|2346.92|2335.42|26
1736226320000|2025-01-07 05:05:20|2348.18|2336.68|2348.48|2336.98|2348.51|2337.01|2348|2336.5|19
1736226330000|2025-01-07 05:05:30|2348.49|2336.99|2348.01|2336.51|2348.54|2337.04|2348|2336.5|26
1736226340000|2025-01-07 05:05:40|2348.02|2336.52|2348.49|2336.99|2348.6|2337.1|2348.02|2336.52|31
1736226350000|2025-01-07 05:05:50|2348.4|2336.9|2347.56|2336.06|2348.4|2336.9|2347.23|2335.73|19
1736226360000|2025-01-07 05:06:00|2347.45|2335.95|2347.19|2335.69|2348.08|2336.58|2347.12|2335.62|27
1736226370000|2025-01-07 05:06:10|2347.03|2335.53|2345.9|2334.4|2347.08|2335.58|2345.67|2334.17|24
1736226380000|2025-01-07 05:06:20|2345.89|2334.39|2345.55|2334.05|2345.89|2334.39|2345.53|2334.03|13
1736226390000|2025-01-07 05:06:30|2345.66|2334.16|2345.64|2334.14|2346.14|2334.64|2345.62|2334.12|16
1736226400000|2025-01-07 05:06:40|2345.54|2334.04|2345.6|2334.1|2345.7|2334.2|2344.95|2333.45|28
1736226410000|2025-01-07 05:06:50|2345.72|2334.22|2345.71|2334.21|2345.99|2334.49|2345.57|2334.07|12
1736226420000|2025-01-07 05:07:00|2345.7|2334.2|2346.42|2334.92|2346.51|2335.01|2345.55|2334.05|27
1736226430000|2025-01-07 05:07:10|2346.43|2334.93|2345.98|2334.48|2346.54|2335.04|2345.89|2334.39|20
1736226440000|2025-01-07 05:07:20|2346.04|2334.54|2346.75|2335.25|2346.76|2335.26|2346.04|2334.54|19
1736226450000|2025-01-07 05:07:30|2346.73|2335.23|2346.43|2334.93|2347.17|2335.67|2346.25|2334.75|28
1736226460000|2025-01-07 05:07:40|2346.42|2334.92|2345.55|2334.05|2346.42|2334.92|2345.55|2334.05|14
1736226470000|2025-01-07 05:07:50|2345.53|2334.03|2345.46|2333.96|2345.71|2334.21|2345.46|2333.96|22
1736226480000|2025-01-07 05:08:00|2345.58|2334.08|2345.46|2333.96|2345.58|2334.08|2345.46|2333.96|3
1736226490000|2025-01-07 05:08:10|2345.58|2334.08|2345.61|2334.11|2345.7|2334.2|2345.54|2334.04|12
1736226500000|2025-01-07 05:08:20|2345.6|2334.1|2345.46|2333.96|2345.6|2334.1|2345.46|2333.96|8
1736226570000|2025-01-07 05:09:30|2345.59|2334.09|2345.46|2333.96|2345.59|2334.09|2345.46|2333.96|8
1736226580000|2025-01-07 05:09:40|2345.48|2333.98|2345.68|2334.18|2345.68|2334.18|2345.46|2333.96|13
1736226590000|2025-01-07 05:09:50|2345.67|2334.17|2345.46|2333.96|2345.85|2334.35|2345.46|2333.96|15
1736226600000|2025-01-07 05:10:00|2345.57|2334.07|2345.99|2334.49|2346.23|2334.73|2345.57|2334.07|18
1736226610000|2025-01-07 05:10:10|2345.97|2334.47|2346.27|2334.77|2346.3|2334.8|2345.85|2334.35|21
1736226620000|2025-01-07 05:10:20|2346.24|2334.74|2345.72|2334.22|2346.3|2334.8|2345.72|2334.22|18
1736226630000|2025-01-07 05:10:30|2345.76|2334.26|2346.11|2334.61|2346.17|2334.67|2345.66|2334.16|26
1736226640000|2025-01-07 05:10:40|2346.17|2334.67|2345.31|2333.81|2346.56|2335.06|2345.31|2333.81|25
1736226650000|2025-01-07 05:10:50|2345.3|2333.8|2345.06|2333.56|2345.38|2333.88|2344.62|2333.12|18
1736226660000|2025-01-07 05:11:00|2345.07|2333.57|2345.52|2334.02|2345.52|2334.02|2344.89|2333.39|22
1736226670000|2025-01-07 05:11:10|2345.5|2334|2345.07|2333.57|2345.65|2334.15|2344.82|2333.32|21
1736226680000|2025-01-07 05:11:20|2345.13|2333.63|2344.41|2332.91|2345.13|2333.63|2344.4|2332.9|26
1736226690000|2025-01-07 05:11:30|2344.4|2332.9|2344.25|2332.75|2344.4|2332.9|2344.25|2332.75|13
1736226700000|2025-01-07 05:11:40|2344.27|2332.77|2344.07|2332.57|2344.27|2332.77|2344.07|2332.57|11
1736226720000|2025-01-07 05:12:00|2344.21|2332.71|2344.53|2333.03|2344.53|2333.03|2344.12|2332.62|17
1736226730000|2025-01-07 05:12:10|2345.06|2333.56|2345.02|2333.52|2345.2|2333.7|2344.74|2333.24|28
1736226740000|2025-01-07 05:12:20|2344.99|2333.49|2344.84|2333.34|2345.08|2333.58|2344.78|2333.28|25
1736226750000|2025-01-07 05:12:30|2344.87|2333.37|2345.89|2334.39|2346.02|2334.52|2344.87|2333.37|23
1736226760000|2025-01-07 05:12:40|2345.86|2334.36|2345.82|2334.32|2345.86|2334.36|2345.62|2334.12|21
1736226770000|2025-01-07 05:12:50|2345.85|2334.35|2345.93|2334.43|2346.05|2334.55|2345.78|2334.28|12
1736226780000|2025-01-07 05:13:00|2345.9|2334.4|2344.82|2333.32|2345.94|2334.44|2344.72|2333.22|28
1736226790000|2025-01-07 05:13:10|2344.71|2333.21|2344.59|2333.09|2344.83|2333.33|2344.59|2333.09|10
1736226810000|2025-01-07 05:13:30|2344.33|2332.83|2344.07|2332.57|2344.33|2332.83|2344.07|2332.57|2
1736226900000|2025-01-07 05:15:00|2343.91|2332.41|2343.75|2332.25|2343.91|2332.41|2343.75|2332.25|2
1736226930000|2025-01-07 05:15:30|2343.77|2332.27|2343.87|2332.37|2343.87|2332.37|2343.77|2332.27|2
1736226940000|2025-01-07 05:15:40|2343.86|2332.36|2343.78|2332.28|2343.87|2332.37|2343.78|2332.28|5
1736226950000|2025-01-07 05:15:50|2343.79|2332.29|2343.75|2332.25|2343.79|2332.29|2343.75|2332.25|7
1736227020000|2025-01-07 05:17:00|2343.8|2332.3|2344.07|2332.57|2344.07|2332.57|2343.8|2332.3|3
1736227030000|2025-01-07 05:17:10|2343.91|2332.41|2344.07|2332.57|2344.07|2332.57|2343.91|2332.41|2
1736227040000|2025-01-07 05:17:20|2344.03|2332.53|2343.93|2332.43|2344.07|2332.57|2343.91|2332.41|20
1736227050000|2025-01-07 05:17:30|2344.02|2332.52|2344.07|2332.57|2344.07|2332.57|2343.93|2332.43|6
1736227100000|2025-01-07 05:18:20|2344.12|2332.62|2344.17|2332.67|2344.17|2332.67|2344.12|2332.62|2
1736227120000|2025-01-07 05:18:40|2344.24|2332.74|2344.71|2333.21|2344.71|2333.21|2344.24|2332.74|2
1736227140000|2025-01-07 05:19:00|2344.74|2333.24|2346.01|2334.51|2346.01|2334.51|2344.74|2333.24|4
1736227150000|2025-01-07 05:19:10|2346.42|2334.92|2346.83|2335.33|2346.83|2335.33|2346.42|2334.92|3
1736227160000|2025-01-07 05:19:20|2346.86|2335.36|2347.89|2336.39|2347.89|2336.39|2346.86|2335.36|2
1736227180000|2025-01-07 05:19:40|2347.79|2336.29|2347.77|2336.27|2347.87|2336.37|2347.71|2336.21|18
1736227190000|2025-01-07 05:19:50|2347.76|2336.26|2347.8|2336.3|2347.89|2336.39|2347.72|2336.22|16
1736227200000|2025-01-07 05:20:00|2347.89|2336.39|2347.75|2336.25|2347.89|2336.39|2347.56|2336.06|16
1736227210000|2025-01-07 05:20:10|2347.69|2336.19|2347.89|2336.39|2347.91|2336.41|2347.64|2336.14|10
1736227260000|2025-01-07 05:21:00|2346.95|2335.45|2345.3|2333.8|2346.95|2335.45|2345.3|2333.8|5
1736227270000|2025-01-07 05:21:10|2344.76|2333.26|2344.13|2332.63|2344.76|2333.26|2343.95|2332.45|20
1736227280000|2025-01-07 05:21:20|2344.12|2332.62|2344.32|2332.82|2344.45|2332.95|2344.09|2332.59|22
1736227290000|2025-01-07 05:21:30|2344.17|2332.67|2343.93|2332.43|2344.33|2332.83|2343.93|2332.43|17
1736227300000|2025-01-07 05:21:40|2343.92|2332.42|2343.75|2332.25|2343.93|2332.43|2343.75|2332.25|6
1736227320000|2025-01-07 05:22:00|2343.84|2332.34|2344.49|2332.99|2344.6|2333.1|2343.75|2332.25|15
1736227330000|2025-01-07 05:22:10|2344.6|2333.1|2344.6|2333.1|2344.6|2333.1|2344.55|2333.05|9
1736227440000|2025-01-07 05:24:00|2344.18|2332.68|2344.18|2332.68|2344.18|2332.68|2344.18|2332.68|1
1736227450000|2025-01-07 05:24:10|2343.75|2332.25|2343.45|2331.95|2343.75|2332.25|2343.45|2331.95|3
1736227460000|2025-01-07 05:24:20|2343.33|2331.83|2342.46|2330.96|2343.33|2331.83|2342.46|2330.96|4
1736227500000|2025-01-07 05:25:00|2342.79|2331.29|2343.61|2332.11|2343.63|2332.13|2342.79|2331.29|21
1736227510000|2025-01-07 05:25:10|2343.46|2331.96|2342.73|2331.23|2343.76|2332.26|2342.68|2331.18|20
1736227520000|2025-01-07 05:25:20|2342.71|2331.21|2342.46|2330.96|2342.71|2331.21|2342.46|2330.96|4
1736227560000|2025-01-07 05:26:00|2342.65|2331.15|2342.99|2331.49|2342.99|2331.49|2342.65|2331.15|6
1736227570000|2025-01-07 05:26:10|2342.97|2331.47|2343.2|2331.7|2343.27|2331.77|2342.86|2331.36|23
1736227580000|2025-01-07 05:26:20|2343.21|2331.71|2343.01|2331.51|2343.26|2331.76|2342.96|2331.46|24
1736227590000|2025-01-07 05:26:30|2343.09|2331.59|2343.04|2331.54|2343.09|2331.59|2342.71|2331.21|22
1736227600000|2025-01-07 05:26:40|2343.08|2331.58|2342.79|2331.29|2343.27|2331.77|2342.75|2331.25|21
1736227610000|2025-01-07 05:26:50|2342.82|2331.32|2342.77|2331.27|2342.82|2331.32|2342.71|2331.21|21
1736227620000|2025-01-07 05:27:00|2342.93|2331.43|2342.86|2331.36|2343.9|2332.4|2342.86|2331.36|22
1736227630000|2025-01-07 05:27:10|2342.84|2331.34|2342.61|2331.11|2342.92|2331.42|2342.59|2331.09|18
1736227640000|2025-01-07 05:27:20|2342.59|2331.09|2342.54|2331.04|2342.59|2331.09|2342.52|2331.02|11
1736227650000|2025-01-07 05:27:30|2342.46|2330.96|2342.29|2330.79|2342.46|2330.96|2342.29|2330.79|2
1736227680000|2025-01-07 05:28:00|2342.33|2330.83|2342.3|2330.8|2342.94|2331.44|2342.3|2330.8|15
1736227690000|2025-01-07 05:28:10|2342.29|2330.79|2342.29|2330.79|2342.29|2330.79|2342.29|2330.79|1
1736227730000|2025-01-07 05:28:50|2341.73|2330.23|2341.84|2330.34|2341.86|2330.36|2341.73|2330.23|5
1736227740000|2025-01-07 05:29:00|2342.07|2330.57|2341.97|2330.47|2342.07|2330.57|2341.93|2330.43|16
1736227750000|2025-01-07 05:29:10|2342.04|2330.54|2342.72|2331.22|2342.72|2331.22|2341.93|2330.43|13
1736227760000|2025-01-07 05:29:20|2342.59|2331.09|2342.72|2331.22|2342.8|2331.3|2342.54|2331.04|14
1736227770000|2025-01-07 05:29:30|2342.69|2331.19|2342.61|2331.11|2342.77|2331.27|2342.6|2331.1|18
1736227780000|2025-01-07 05:29:40|2342.73|2331.23|2342.01|2330.51|2342.73|2331.23|2341.89|2330.39|23
1736227790000|2025-01-07 05:29:50|2342|2330.5|2341.95|2330.45|2342|2330.5|2341.67|2330.17|9
1736227800000|2025-01-07 05:30:00|2341.71|2330.21|2341.46|2329.96|2341.9|2330.4|2341.35|2329.85|25
1736227810000|2025-01-07 05:30:10|2341.41|2329.91|2343.22|2331.72|2343.22|2331.72|2341.41|2329.91|15
1736227830000|2025-01-07 05:30:30|2343.12|2331.62|2343.15|2331.65|2343.22|2331.72|2343.05|2331.55|9
1736227840000|2025-01-07 05:30:40|2343.21|2331.71|2343.12|2331.62|2343.22|2331.72|2343.12|2331.62|12
1736227850000|2025-01-07 05:30:50|2343.13|2331.63|2342.27|2330.77|2343.13|2331.63|2342.22|2330.72|21
1736227860000|2025-01-07 05:31:00|2342.33|2330.83|2342.36|2330.86|2342.64|2331.14|2342.21|2330.71|14
1736227870000|2025-01-07 05:31:10|2342.63|2331.13|2342.68|2331.18|2343.04|2331.54|2342.4|2330.9|13
1736227880000|2025-01-07 05:31:20|2342.65|2331.15|2342.75|2331.25|2342.92|2331.42|2342.51|2331.01|19
1736227890000|2025-01-07 05:31:30|2342.91|2331.41|2343.03|2331.53|2343.03|2331.53|2342.75|2331.25|7
1736227900000|2025-01-07 05:31:40|2343.04|2331.54|2343.14|2331.64|2343.22|2331.72|2343|2331.5|6
1736227910000|2025-01-07 05:31:50|2343.15|2331.65|2343.06|2331.56|2343.22|2331.72|2343|2331.5|7
1736227920000|2025-01-07 05:32:00|2343.07|2331.57|2343.16|2331.66|2343.16|2331.66|2343.04|2331.54|12
1736227930000|2025-01-07 05:32:10|2343.17|2331.67|2343.22|2331.72|2343.22|2331.72|2343.17|2331.67|4
1736227940000|2025-01-07 05:32:20|2343.2|2331.7|2343.16|2331.66|2343.22|2331.72|2342.99|2331.49|6
1736227950000|2025-01-07 05:32:30|2343.06|2331.56|2341.54|2330.04|2343.07|2331.57|2341.54|2330.04|24
1736227960000|2025-01-07 05:32:40|2341.69|2330.19|2341.5|2330|2341.8|2330.3|2341.49|2329.99|14
1736227970000|2025-01-07 05:32:50|2341.56|2330.06|2342.12|2330.62|2342.16|2330.66|2341.5|2330|12
1736227980000|2025-01-07 05:33:00|2342.07|2330.57|2341.92|2330.42|2342.09|2330.59|2341.71|2330.21|15
1736227990000|2025-01-07 05:33:10|2341.98|2330.48|2342.97|2331.47|2343.08|2331.58|2341.82|2330.32|13
1736228000000|2025-01-07 05:33:20|2343.02|2331.52|2343.14|2331.64|2343.21|2331.71|2342.99|2331.49|18
1736228010000|2025-01-07 05:33:30|2343.13|2331.63|2343.22|2331.72|2343.22|2331.72|2343.13|2331.63|19
1736228020000|2025-01-07 05:33:40|2343.21|2331.71|2343.22|2331.72|2343.22|2331.72|2343.21|2331.71|2
1736228040000|2025-01-07 05:34:00|2343.13|2331.63|2342.72|2331.22|2343.19|2331.69|2342.72|2331.22|9
1736228050000|2025-01-07 05:34:10|2342.84|2331.34|2342.36|2330.86|2342.84|2331.34|2342.15|2330.65|32
1736228060000|2025-01-07 05:34:20|2342.37|2330.87|2343.11|2331.61|2343.22|2331.72|2342.35|2330.85|23
1736228070000|2025-01-07 05:34:30|2343.08|2331.58|2343.22|2331.72|2343.22|2331.72|2343.08|2331.58|14
1736228120000|2025-01-07 05:35:20|2343.35|2331.85|2343.35|2331.85|2343.35|2331.85|2343.35|2331.85|1
1736228130000|2025-01-07 05:35:30|2343.48|2331.98|2343.81|2332.31|2343.81|2332.31|2343.48|2331.98|5
1736228150000|2025-01-07 05:35:50|2343.57|2332.07|2343.72|2332.22|2343.73|2332.23|2343.57|2332.07|3
1736228160000|2025-01-07 05:36:00|2343.78|2332.28|2344.01|2332.51|2344.1|2332.6|2343.72|2332.22|16
1736228170000|2025-01-07 05:36:10|2344.02|2332.52|2343.81|2332.31|2344.03|2332.53|2343.81|2332.31|5
1736228180000|2025-01-07 05:36:20|2343.94|2332.44|2344.5|2333|2344.51|2333.01|2343.94|2332.44|12
1736228190000|2025-01-07 05:36:30|2344.49|2332.99|2344.38|2332.88|2344.49|2332.99|2344.3|2332.8|22
1736228200000|2025-01-07 05:36:40|2344.35|2332.85|2344.43|2332.93|2344.48|2332.98|2344.35|2332.85|12
1736228210000|2025-01-07 05:36:50|2344.59|2333.09|2344.59|2333.09|2344.59|2333.09|2344.59|2333.09|1
1736228220000|2025-01-07 05:37:00|2344.48|2332.98|2344.45|2332.95|2344.51|2333.01|2344.33|2332.83|15
1736228230000|2025-01-07 05:37:10|2344.37|2332.87|2344.24|2332.74|2344.39|2332.89|2344.24|2332.74|10
1736228250000|2025-01-07 05:37:30|2344.34|2332.84|2344.45|2332.95|2344.52|2333.02|2344.34|2332.84|8
1736228260000|2025-01-07 05:37:40|2344.4|2332.9|2344.31|2332.81|2344.4|2332.9|2344.28|2332.78|11
1736228280000|2025-01-07 05:38:00|2344.45|2332.95|2344.53|2333.03|2344.54|2333.04|2344.45|2332.95|7
1736228290000|2025-01-07 05:38:10|2344.59|2333.09|2344.59|2333.09|2344.59|2333.09|2344.56|2333.06|5
1736228320000|2025-01-07 05:38:40|2344.56|2333.06|2344.59|2333.09|2344.59|2333.09|2344.56|2333.06|10
1736228330000|2025-01-07 05:38:50|2345.02|2333.52|2345.36|2333.86|2345.45|2333.95|2345.02|2333.52|17
1736228340000|2025-01-07 05:39:00|2345.14|2333.64|2344.31|2332.81|2345.14|2333.64|2344.31|2332.81|14
1736228470000|2025-01-07 05:41:10|2344.32|2332.82|2344.34|2332.84|2344.76|2333.26|2344.32|2332.82|12
1736228480000|2025-01-07 05:41:20|2344.31|2332.81|2344.31|2332.81|2344.31|2332.81|2344.31|2332.81|1
1736228510000|2025-01-07 05:41:50|2343.59|2332.09|2342.9|2331.4|2343.59|2332.09|2342.9|2331.4|8
1736228520000|2025-01-07 05:42:00|2342.93|2331.43|2343.28|2331.78|2343.28|2331.78|2342.89|2331.39|5
1736228530000|2025-01-07 05:42:10|2343.14|2331.64|2343.12|2331.62|2343.32|2331.82|2343.12|2331.62|21
1736228540000|2025-01-07 05:42:20|2343.02|2331.52|2342.5|2331|2343.02|2331.52|2342|2330.5|18
1736228550000|2025-01-07 05:42:30|2342.46|2330.96|2342.31|2330.81|2342.54|2331.04|2342.22|2330.72|25
1736228560000|2025-01-07 05:42:40|2342.11|2330.61|2341.71|2330.21|2342.16|2330.66|2341.55|2330.05|19
1736228570000|2025-01-07 05:42:50|2341.7|2330.2|2341.56|2330.06|2342.36|2330.86|2341.5|2330|31
1736228580000|2025-01-07 05:43:00|2341.44|2329.94|2341.17|2329.67|2341.52|2330.02|2341.17|2329.67|15
1736228590000|2025-01-07 05:43:10|2341.18|2329.68|2341.29|2329.79|2341.3|2329.8|2341.17|2329.67|21
1736228600000|2025-01-07 05:43:20|2341.27|2329.77|2342.39|2330.89|2342.39|2330.89|2341.26|2329.76|33
1736228610000|2025-01-07 05:43:30|2342.28|2330.78|2342.07|2330.57|2342.57|2331.07|2342.07|2330.57|20
1736228660000|2025-01-07 05:44:20|2342.1|2330.6|2342.1|2330.6|2342.1|2330.6|2342.1|2330.6|1
1736228670000|2025-01-07 05:44:30|2342.24|2330.74|2342.35|2330.85|2342.47|2330.97|2342.24|2330.74|28
1736228680000|2025-01-07 05:44:40|2342.33|2330.83|2342.53|2331.03|2342.54|2331.04|2342.33|2330.83|19
1736228690000|2025-01-07 05:44:50|2342.73|2331.23|2342.7|2331.2|2343.12|2331.62|2342.65|2331.15|22
1736228700000|2025-01-07 05:45:00|2342.55|2331.05|2343.31|2331.81|2343.31|2331.81|2342.55|2331.05|13
1736228710000|2025-01-07 05:45:10|2343.33|2331.83|2343.33|2331.83|2343.33|2331.83|2343.33|2331.83|1
1736228730000|2025-01-07 05:45:30|2343.21|2331.71|2343.33|2331.83|2343.33|2331.83|2343.17|2331.67|20
1736228740000|2025-01-07 05:45:40|2343.32|2331.82|2342.7|2331.2|2343.32|2331.82|2342.55|2331.05|21
1736228750000|2025-01-07 05:45:50|2342.73|2331.23|2342.64|2331.14|2342.8|2331.3|2342.47|2330.97|19
1736228760000|2025-01-07 05:46:00|2342.63|2331.13|2343.33|2331.83|2343.33|2331.83|2342.63|2331.13|17
1736228770000|2025-01-07 05:46:10|2343.28|2331.78|2343.27|2331.77|2343.33|2331.83|2342.95|2331.45|17
1736228780000|2025-01-07 05:46:20|2343.33|2331.83|2344.57|2333.07|2344.57|2333.07|2343.14|2331.64|6
1736228800000|2025-01-07 05:46:40|2344.45|2332.95|2343.5|2332|2344.54|2333.04|2343.3|2331.8|21
1736228810000|2025-01-07 05:46:50|2343.44|2331.94|2343.54|2332.04|2343.67|2332.17|2343.44|2331.94|29
1736228820000|2025-01-07 05:47:00|2343.53|2332.03|2344.41|2332.91|2344.44|2332.94|2343.53|2332.03|23
1736228830000|2025-01-07 05:47:10|2344.42|2332.92|2343.54|2332.04|2344.48|2332.98|2343.54|2332.04|26
1736228840000|2025-01-07 05:47:20|2343.62|2332.12|2343.44|2331.94|2343.65|2332.15|2343.43|2331.93|24
1736228850000|2025-01-07 05:47:30|2343.43|2331.93|2342.72|2331.22|2343.82|2332.32|2342.72|2331.22|24
1736228860000|2025-01-07 05:47:40|2343.03|2331.53|2343.45|2331.95|2343.45|2331.95|2343.02|2331.52|24
1736228870000|2025-01-07 05:47:50|2343.46|2331.96|2344.15|2332.65|2344.15|2332.65|2343.46|2331.96|23
1736228880000|2025-01-07 05:48:00|2344.4|2332.9|2344.42|2332.92|2344.57|2333.07|2344.23|2332.73|27
1736228890000|2025-01-07 05:48:10|2344.39|2332.89|2344.57|2333.07|2344.57|2333.07|2344.36|2332.86|8
1736228960000|2025-01-07 05:49:20|2344.5|2333|2344.57|2333.07|2344.57|2333.07|2344.5|2333|2
1736229000000|2025-01-07 05:50:00|2344.5|2333|2344.57|2333.07|2344.57|2333.07|2344.5|2333|4
1736229010000|2025-01-07 05:50:10|2344.93|2333.43|2346.38|2334.88|2346.38|2334.88|2344.93|2333.43|4
1736229060000|2025-01-07 05:51:00|2346.44|2334.94|2348.44|2336.94|2348.44|2336.94|2346.44|2334.94|3
1736229080000|2025-01-07 05:51:20|2348.15|2336.65|2348.04|2336.54|2348.15|2336.65|2348.04|2336.54|3
1736229090000|2025-01-07 05:51:30|2348.03|2336.53|2348.06|2336.56|2348.1|2336.6|2347.99|2336.49|18
1736229100000|2025-01-07 05:51:40|2348.05|2336.55|2347.56|2336.06|2348.06|2336.56|2347.49|2335.99|19
1736229110000|2025-01-07 05:51:50|2347.53|2336.03|2347.49|2335.99|2347.76|2336.26|2347.37|2335.87|28
1736229120000|2025-01-07 05:52:00|2347.43|2335.93|2346.83|2335.33|2347.45|2335.95|2346.77|2335.27|19
1736229130000|2025-01-07 05:52:10|2346.81|2335.31|2346.74|2335.24|2347|2335.5|2346.64|2335.14|26
1736229140000|2025-01-07 05:52:20|2346.79|2335.29|2346.82|2335.32|2346.93|2335.43|2346.79|2335.29|21
1736229150000|2025-01-07 05:52:30|2346.86|2335.36|2346.35|2334.85|2346.9|2335.4|2346.19|2334.69|33
1736229160000|2025-01-07 05:52:40|2346.33|2334.83|2346.52|2335.02|2346.53|2335.03|2346.16|2334.66|20
1736229170000|2025-01-07 05:52:50|2346.51|2335.01|2346.47|2334.97|2346.55|2335.05|2346.22|2334.72|19
1736229180000|2025-01-07 05:53:00|2346.46|2334.96|2346.74|2335.24|2347.02|2335.52|2346.46|2334.96|21
1736229190000|2025-01-07 05:53:10|2346.73|2335.23|2346.73|2335.23|2346.75|2335.25|2346.63|2335.13|13
1736229200000|2025-01-07 05:53:20|2346.72|2335.22|2346.61|2335.11|2346.73|2335.23|2346.51|2335.01|9
1736229210000|2025-01-07 05:53:30|2346.6|2335.1|2346.74|2335.24|2346.87|2335.37|2346.6|2335.1|13
1736229220000|2025-01-07 05:53:40|2346.75|2335.25|2347.16|2335.66|2347.16|2335.66|2346.75|2335.25|25
1736229230000|2025-01-07 05:53:50|2347.13|2335.63|2347.23|2335.73|2347.6|2336.1|2347.13|2335.63|28
1736229240000|2025-01-07 05:54:00|2347.22|2335.72|2347.62|2336.12|2347.62|2336.12|2347.22|2335.72|15
1736229250000|2025-01-07 05:54:10|2347.56|2336.06|2347.5|2336|2347.64|2336.14|2347.4|2335.9|20
1736229260000|2025-01-07 05:54:20|2347.49|2335.99|2347.62|2336.12|2347.89|2336.39|2347.4|2335.9|23
1736229270000|2025-01-07 05:54:30|2347.55|2336.05|2348.19|2336.69|2348.19|2336.69|2347.55|2336.05|17
1736229280000|2025-01-07 05:54:40|2348.22|2336.72|2347.98|2336.48|2348.22|2336.72|2347.71|2336.21|24
1736229290000|2025-01-07 05:54:50|2347.99|2336.49|2348.07|2336.57|2348.08|2336.58|2347.98|2336.48|19
1736229300000|2025-01-07 05:55:00|2348.05|2336.55|2348.71|2337.21|2348.72|2337.22|2348.05|2336.55|23
1736229310000|2025-01-07 05:55:10|2348.74|2337.24|2348.74|2337.24|2348.74|2337.24|2348.74|2337.24|1
1736229340000|2025-01-07 05:55:40|2348.33|2336.83|2348.64|2337.14|2348.65|2337.15|2348.33|2336.83|5
1736229350000|2025-01-07 05:55:50|2348.55|2337.05|2348.21|2336.71|2348.61|2337.11|2348.2|2336.7|14
1736229360000|2025-01-07 05:56:00|2348.22|2336.72|2348.23|2336.73|2348.31|2336.81|2348.2|2336.7|24
1736229370000|2025-01-07 05:56:10|2348.2|2336.7|2348.49|2336.99|2348.49|2336.99|2348.1|2336.6|12
1736229380000|2025-01-07 05:56:20|2348.61|2337.11|2348.51|2337.01|2348.61|2337.11|2348.28|2336.78|30
1736229390000|2025-01-07 05:56:30|2348.49|2336.99|2348.46|2336.96|2348.57|2337.07|2348.38|2336.88|21
1736229400000|2025-01-07 05:56:40|2348.48|2336.98|2348.46|2336.96|2348.51|2337.01|2348.42|2336.92|21
1736229410000|2025-01-07 05:56:50|2348.47|2336.97|2348.42|2336.92|2348.52|2337.02|2348.37|2336.87|16
1736229420000|2025-01-07 05:57:00|2348.45|2336.95|2348.74|2337.24|2348.74|2337.24|2348.45|2336.95|19
1736229430000|2025-01-07 05:57:10|2348.71|2337.21|2348.74|2337.24|2348.74|2337.24|2348.71|2337.21|10
1736229470000|2025-01-07 05:57:50|2348.99|2337.49|2348.99|2337.49|2348.99|2337.49|2348.99|2337.49|1
1736229590000|2025-01-07 05:59:50|2349.18|2337.68|2349.38|2337.88|2349.38|2337.88|2349.18|2337.68|2
1736229600000|2025-01-07 06:00:00|2349.39|2337.89|2349.69|2338.19|2349.69|2338.19|2349.39|2337.89|6
1736229610000|2025-01-07 06:00:10|2349.74|2338.24|2349.79|2338.29|2349.79|2338.29|2349.74|2338.24|2
1736229620000|2025-01-07 06:00:20|2349.47|2337.97|2349.59|2338.09|2349.59|2338.09|2349.47|2337.97|5
1736229630000|2025-01-07 06:00:30|2349.58|2338.08|2349.04|2337.54|2349.59|2338.09|2349.03|2337.53|26
1736229640000|2025-01-07 06:00:40|2349.05|2337.55|2348.99|2337.49|2349.05|2337.55|2348.99|2337.49|8
1736229660000|2025-01-07 06:01:00|2349.1|2337.6|2349.07|2337.57|2349.13|2337.63|2349.07|2337.57|10
1736229670000|2025-01-07 06:01:10|2349.06|2337.56|2348.99|2337.49|2349.06|2337.56|2348.99|2337.49|5
1736229680000|2025-01-07 06:01:20|2349.19|2337.69|2349.29|2337.79|2349.3|2337.8|2349.13|2337.63|6
1736229690000|2025-01-07 06:01:30|2349.32|2337.82|2349.34|2337.84|2349.37|2337.87|2349.08|2337.58|31
1736229700000|2025-01-07 06:01:40|2349.27|2337.77|2349.17|2337.67|2349.53|2338.03|2349.13|2337.63|16
1736229710000|2025-01-07 06:01:50|2349.13|2337.63|2348.99|2337.49|2349.13|2337.63|2348.99|2337.49|3
1736229740000|2025-01-07 06:02:20|2348.19|2336.69|2347.51|2336.01|2348.19|2336.69|2347.45|2335.95|19
1736229750000|2025-01-07 06:02:30|2347.53|2336.03|2347.98|2336.48|2348.33|2336.83|2347.47|2335.97|23
1736229760000|2025-01-07 06:02:40|2347.99|2336.49|2347.6|2336.1|2348.48|2336.98|2347.6|2336.1|22
1736229770000|2025-01-07 06:02:50|2347.53|2336.03|2347.72|2336.22|2347.9|2336.4|2347.51|2336.01|19
1736229780000|2025-01-07 06:03:00|2347.71|2336.21|2348.26|2336.76|2348.26|2336.76|2347.71|2336.21|21
1736229790000|2025-01-07 06:03:10|2348.38|2336.88|2348.59|2337.09|2348.69|2337.19|2348.26|2336.76|22
1736229800000|2025-01-07 06:03:20|2348.48|2336.98|2348.64|2337.14|2348.73|2337.23|2348.43|2336.93|28
1736229810000|2025-01-07 06:03:30|2348.63|2337.13|2348.67|2337.17|2348.69|2337.19|2348.47|2336.97|22
1736229820000|2025-01-07 06:03:40|2348.59|2337.09|2348.33|2336.83|2348.69|2337.19|2348.33|2336.83|27
1736229830000|2025-01-07 06:03:50|2348.44|2336.94|2348.54|2337.04|2348.57|2337.07|2348.44|2336.94|6
1736229840000|2025-01-07 06:04:00|2348.56|2337.06|2348.72|2337.22|2348.96|2337.46|2348.56|2337.06|23
1736229850000|2025-01-07 06:04:10|2348.79|2337.29|2348.76|2337.26|2348.97|2337.47|2348.72|2337.22|28
1736229860000|2025-01-07 06:04:20|2348.81|2337.31|2348.97|2337.47|2349.06|2337.56|2348.81|2337.31|20
1736229870000|2025-01-07 06:04:30|2348.98|2337.48|2348.33|2336.83|2348.98|2337.48|2348.33|2336.83|12
1736229900000|2025-01-07 06:05:00|2348.45|2336.95|2348.46|2336.96|2348.46|2336.96|2348.45|2336.95|2
1736229910000|2025-01-07 06:05:10|2348.47|2336.97|2349.4|2337.9|2349.4|2337.9|2348.47|2336.97|20
1736229920000|2025-01-07 06:05:20|2349.34|2337.84|2349.26|2337.76|2349.34|2337.84|2349.26|2337.76|2
1736229930000|2025-01-07 06:05:30|2349.27|2337.77|2349.16|2337.66|2349.27|2337.77|2349.08|2337.58|21
1736229940000|2025-01-07 06:05:40|2349.13|2337.63|2348.33|2336.83|2349.13|2337.63|2348.33|2336.83|22
1736229950000|2025-01-07 06:05:50|2348.36|2336.86|2349.25|2337.75|2349.4|2337.9|2348.36|2336.86|4
1736229960000|2025-01-07 06:06:00|2349.28|2337.78|2349.34|2337.84|2349.4|2337.9|2349.22|2337.72|12
1736229970000|2025-01-07 06:06:10|2349.27|2337.77|2349.33|2337.83|2349.34|2337.84|2349.27|2337.77|19
1736229980000|2025-01-07 06:06:20|2349.31|2337.81|2349|2337.5|2349.31|2337.81|2348.39|2336.89|26
1736229990000|2025-01-07 06:06:30|2349.05|2337.55|2349.01|2337.51|2349.07|2337.57|2348.95|2337.45|15
1736230000000|2025-01-07 06:06:40|2349.02|2337.52|2349.4|2337.9|2349.4|2337.9|2349.02|2337.52|13
1736230010000|2025-01-07 06:06:50|2349.39|2337.89|2349.4|2337.9|2349.4|2337.9|2349.39|2337.89|2
1736230040000|2025-01-07 06:07:20|2349.36|2337.86|2349.4|2337.9|2349.4|2337.9|2349.36|2337.86|2
1736230050000|2025-01-07 06:07:30|2349.12|2337.62|2349.23|2337.73|2349.23|2337.73|2349.02|2337.52|16
1736230060000|2025-01-07 06:07:40|2349.03|2337.53|2349.14|2337.64|2349.27|2337.77|2349.03|2337.53|29
1736230070000|2025-01-07 06:07:50|2349.1|2337.6|2349.29|2337.79|2349.29|2337.79|2349.1|2337.6|15
1736230080000|2025-01-07 06:08:00|2349.28|2337.78|2349.4|2337.9|2349.4|2337.9|2349.28|2337.78|5
1736230090000|2025-01-07 06:08:10|2349.51|2338.01|2350.05|2338.55|2350.05|2338.55|2349.51|2338.01|3
1736230100000|2025-01-07 06:08:20|2350.16|2338.66|2350.4|2338.9|2350.4|2338.9|2350.16|2338.66|4
1736230110000|2025-01-07 06:08:30|2350.41|2338.91|2350.58|2339.08|2350.58|2339.08|2350.41|2338.91|5
1736230120000|2025-01-07 06:08:40|2351.43|2339.93|2352.54|2341.04|2352.54|2341.04|2351.43|2339.93|3
1736230140000|2025-01-07 06:09:00|2352.56|2341.06|2352.58|2341.08|2352.58|2341.08|2352.56|2341.06|2
1736230160000|2025-01-07 06:09:20|2352.61|2341.11|2352.65|2341.15|2352.65|2341.15|2352.61|2341.11|2
1736230170000|2025-01-07 06:09:30|2353.76|2342.26|2354.19|2342.69|2354.3|2342.8|2353.76|2342.26|6
1736230180000|2025-01-07 06:09:40|2354.05|2342.55|2352.97|2341.47|2354.05|2342.55|2352.94|2341.44|19
1736230190000|2025-01-07 06:09:50|2352.95|2341.45|2352.61|2341.11|2352.97|2341.47|2352.61|2341.11|18
1736230200000|2025-01-07 06:10:00|2352.63|2341.13|2352.54|2341.04|2352.76|2341.26|2352.54|2341.04|14
1736230350000|2025-01-07 06:12:30|2352.22|2340.72|2352.12|2340.62|2352.22|2340.72|2352.1|2340.6|8
1736230360000|2025-01-07 06:12:40|2352.13|2340.63|2352.33|2340.83|2352.35|2340.85|2352.03|2340.53|13
1736230370000|2025-01-07 06:12:50|2352.15|2340.65|2351.59|2340.09|2352.24|2340.74|2351.51|2340.01|17
1736230380000|2025-01-07 06:13:00|2351.62|2340.12|2351.95|2340.45|2352.01|2340.51|2351.62|2340.12|14
1736230390000|2025-01-07 06:13:10|2351.98|2340.48|2352.01|2340.51|2352.04|2340.54|2351.98|2340.48|10
1736230400000|2025-01-07 06:13:20|2351.92|2340.42|2352.22|2340.72|2352.61|2341.11|2351.35|2339.85|26
1736230410000|2025-01-07 06:13:30|2352.21|2340.71|2352.98|2341.48|2353.02|2341.52|2352.05|2340.55|28
1736230420000|2025-01-07 06:13:40|2352.97|2341.47|2352.91|2341.41|2352.97|2341.47|2352.79|2341.29|13
1736230430000|2025-01-07 06:13:50|2352.9|2341.4|2353|2341.5|2353.01|2341.51|2352.8|2341.3|11
1736230440000|2025-01-07 06:14:00|2352.99|2341.49|2352.79|2341.29|2352.99|2341.49|2352.79|2341.29|10
1736230450000|2025-01-07 06:14:10|2352.92|2341.42|2352.92|2341.42|2352.95|2341.45|2352.92|2341.42|3
1736230460000|2025-01-07 06:14:20|2352.91|2341.41|2352.79|2341.29|2352.92|2341.42|2352.79|2341.29|6
1736230480000|2025-01-07 06:14:40|2352.98|2341.48|2353.06|2341.56|2353.06|2341.56|2352.98|2341.48|3
1736230490000|2025-01-07 06:14:50|2353.05|2341.55|2353.18|2341.68|2353.18|2341.68|2353.05|2341.55|4
1736230510000|2025-01-07 06:15:10|2353.19|2341.69|2353.23|2341.73|2353.23|2341.73|2353.19|2341.69|2
1736230540000|2025-01-07 06:15:40|2353.22|2341.72|2353.2|2341.7|2353.22|2341.72|2353.2|2341.7|2
1736230550000|2025-01-07 06:15:50|2353.23|2341.73|2353.23|2341.73|2353.23|2341.73|2353.2|2341.7|4
1736230590000|2025-01-07 06:16:30|2353.31|2341.81|2354.04|2342.54|2354.04|2342.54|2353.31|2341.81|4
1736230600000|2025-01-07 06:16:40|2354.08|2342.58|2354.12|2342.62|2354.12|2342.62|2354.08|2342.58|2
1736230620000|2025-01-07 06:17:00|2354.13|2342.63|2354.13|2342.63|2354.13|2342.63|2354.13|2342.63|1
1736230790000|2025-01-07 06:19:50|2354.15|2342.65|2354.15|2342.65|2354.15|2342.65|2354.15|2342.65|1
1736230800000|2025-01-07 06:20:00|2354.16|2342.66|2354.17|2342.67|2354.17|2342.67|2354.15|2342.65|4
1736230820000|2025-01-07 06:20:20|2354.15|2342.65|2354.15|2342.65|2354.17|2342.67|2354.15|2342.65|4
1736230830000|2025-01-07 06:20:30|2354.16|2342.66|2354.15|2342.65|2354.16|2342.66|2354.15|2342.65|2
1736230840000|2025-01-07 06:20:40|2354.17|2342.67|2354.17|2342.67|2354.17|2342.67|2354.17|2342.67|1
1736231000000|2025-01-07 06:23:20|2354.21|2342.71|2354.24|2342.74|2354.24|2342.74|2354.21|2342.71|2
1736231050000|2025-01-07 06:24:10|2354.34|2342.84|2354.44|2342.94|2354.44|2342.94|2354.34|2342.84|2
1736231070000|2025-01-07 06:24:30|2354.59|2343.09|2354.75|2343.25|2354.75|2343.25|2354.59|2343.09|5
1736231080000|2025-01-07 06:24:40|2354.66|2343.16|2354.75|2343.25|2354.75|2343.25|2354.66|2343.16|3
1736231100000|2025-01-07 06:25:00|2354.64|2343.14|2354.65|2343.15|2354.67|2343.17|2354.64|2343.14|5
1736231110000|2025-01-07 06:25:10|2354.66|2343.16|2354.51|2343.01|2354.66|2343.16|2354.48|2342.98|26
1736231120000|2025-01-07 06:25:20|2354.59|2343.09|2354.5|2343|2354.59|2343.09|2354.45|2342.95|28
1736231130000|2025-01-07 06:25:30|2354.49|2342.99|2354.7|2343.2|2354.7|2343.2|2354.48|2342.98|20
1736231140000|2025-01-07 06:25:40|2354.71|2343.21|2354.7|2343.2|2354.71|2343.21|2354.7|2343.2|4
1736231150000|2025-01-07 06:25:50|2354.66|2343.16|2354.5|2343|2354.66|2343.16|2354.5|2343|7
1736231160000|2025-01-07 06:26:00|2354.55|2343.05|2354.44|2342.94|2354.55|2343.05|2354.44|2342.94|4
1736231190000|2025-01-07 06:26:30|2354.55|2343.05|2354.44|2342.94|2354.55|2343.05|2354.44|2342.94|7
1736231200000|2025-01-07 06:26:40|2354.45|2342.95|2354.45|2342.95|2354.55|2343.05|2354.44|2342.94|7
1736231210000|2025-01-07 06:26:50|2354.55|2343.05|2354.44|2342.94|2354.55|2343.05|2354.44|2342.94|7
1736231230000|2025-01-07 06:27:10|2354.53|2343.03|2354.44|2342.94|2354.53|2343.03|2354.44|2342.94|2
1736231300000|2025-01-07 06:28:20|2353.8|2342.3|2352.54|2341.04|2353.8|2342.3|2352.54|2341.04|3
1736231310000|2025-01-07 06:28:30|2352.13|2340.63|2352.51|2341.01|2352.58|2341.08|2352.07|2340.57|21
1736231320000|2025-01-07 06:28:40|2352.52|2341.02|2352.48|2340.98|2352.57|2341.07|2352.25|2340.75|25
1736231330000|2025-01-07 06:28:50|2352.46|2340.96|2352.19|2340.69|2352.49|2340.99|2352.15|2340.65|20
1736231340000|2025-01-07 06:29:00|2352.21|2340.71|2352.13|2340.63|2352.26|2340.76|2352.07|2340.57|13
1736231350000|2025-01-07 06:29:10|2352.11|2340.61|2352.18|2340.68|2352.19|2340.69|2352.11|2340.61|15
1736231360000|2025-01-07 06:29:20|2352.38|2340.88|2352.66|2341.16|2352.77|2341.27|2352.3|2340.8|20
1736231370000|2025-01-07 06:29:30|2352.67|2341.17|2352.97|2341.47|2352.97|2341.47|2352.51|2341.01|22
1736231380000|2025-01-07 06:29:40|2352.98|2341.48|2352.71|2341.21|2352.99|2341.49|2352.7|2341.2|16
1736231390000|2025-01-07 06:29:50|2352.88|2341.38|2352.98|2341.48|2353|2341.5|2352.77|2341.27|19
1736231400000|2025-01-07 06:30:00|2353|2341.5|2353.04|2341.54|2353.66|2342.16|2352.91|2341.41|27
1736231410000|2025-01-07 06:30:10|2353.01|2341.51|2353.14|2341.64|2353.14|2341.64|2352.86|2341.36|17
1736231420000|2025-01-07 06:30:20|2353.15|2341.65|2353.48|2341.98|2353.49|2341.99|2353.15|2341.65|20
1736231430000|2025-01-07 06:30:30|2353.45|2341.95|2354.02|2342.52|2354.02|2342.52|2353.35|2341.85|25
1736231440000|2025-01-07 06:30:40|2354|2342.5|2353.21|2341.71|2354|2342.5|2353.21|2341.71|21
1736231450000|2025-01-07 06:30:50|2353.23|2341.73|2353.59|2342.09|2353.59|2342.09|2353.18|2341.68|20
1736231460000|2025-01-07 06:31:00|2353.58|2342.08|2354.08|2342.58|2354.08|2342.58|2353.55|2342.05|21
1736231470000|2025-01-07 06:31:10|2354.04|2342.54|2354.18|2342.68|2354.18|2342.68|2354.04|2342.54|7
1736231480000|2025-01-07 06:31:20|2354.17|2342.67|2354.18|2342.68|2354.18|2342.68|2354.17|2342.67|2
1736231490000|2025-01-07 06:31:30|2354.08|2342.58|2353.91|2342.41|2354.08|2342.58|2353.86|2342.36|9
1736231500000|2025-01-07 06:31:40|2353.9|2342.4|2354.04|2342.54|2354.1|2342.6|2353.86|2342.36|18
1736231510000|2025-01-07 06:31:50|2354.07|2342.57|2354.18|2342.68|2354.18|2342.68|2354.04|2342.54|10
1736231550000|2025-01-07 06:32:30|2354.24|2342.74|2354.29|2342.79|2354.29|2342.79|2354.24|2342.74|2
1736231570000|2025-01-07 06:32:50|2354.52|2343.02|2355.06|2343.56|2355.06|2343.56|2354.52|2343.02|2
1736231580000|2025-01-07 06:33:00|2355.48|2343.98|2356.12|2344.62|2356.12|2344.62|2355.48|2343.98|4
1736231590000|2025-01-07 06:33:10|2356.19|2344.69|2357.04|2345.54|2357.04|2345.54|2356.19|2344.69|5
1736231600000|2025-01-07 06:33:20|2357.16|2345.66|2357.28|2345.78|2357.28|2345.78|2357.16|2345.66|2
1736231620000|2025-01-07 06:33:40|2358.17|2346.67|2359.06|2347.56|2359.06|2347.56|2358.17|2346.67|2
1736231630000|2025-01-07 06:33:50|2359.16|2347.66|2359.26|2347.76|2359.26|2347.76|2359.16|2347.66|2
1736231650000|2025-01-07 06:34:10|2359.97|2348.47|2360.86|2349.36|2360.92|2349.42|2359.97|2348.47|9
1736231660000|2025-01-07 06:34:20|2360.85|2349.35|2360.92|2349.42|2360.92|2349.42|2360.83|2349.33|11
1736231690000|2025-01-07 06:34:50|2361.86|2350.36|2361.78|2350.28|2361.86|2350.36|2361.16|2349.66|21
1736231700000|2025-01-07 06:35:00|2361.79|2350.29|2361.37|2349.87|2361.89|2350.39|2361.17|2349.67|24
1736231710000|2025-01-07 06:35:10|2361.31|2349.81|2361.3|2349.8|2361.42|2349.92|2360.93|2349.43|22
1736231720000|2025-01-07 06:35:20|2361.27|2349.77|2361.08|2349.58|2361.27|2349.77|2360.97|2349.47|25
1736231730000|2025-01-07 06:35:30|2361.07|2349.57|2361.09|2349.59|2361.18|2349.68|2361.02|2349.52|28
1736231740000|2025-01-07 06:35:40|2361.18|2349.68|2361.12|2349.62|2361.18|2349.68|2361.01|2349.51|20
1736231750000|2025-01-07 06:35:50|2361.18|2349.68|2361.45|2349.95|2361.66|2350.16|2361.04|2349.54|26
1736231760000|2025-01-07 06:36:00|2361.51|2350.01|2360.94|2349.44|2361.55|2350.05|2360.92|2349.42|17
1736231770000|2025-01-07 06:36:10|2360.98|2349.48|2360.92|2349.42|2361.04|2349.54|2360.92|2349.42|20
1736231780000|2025-01-07 06:36:20|2360.93|2349.43|2360.92|2349.42|2360.94|2349.44|2360.92|2349.42|6
1736231820000|2025-01-07 06:37:00|2360.99|2349.49|2361.01|2349.51|2361.01|2349.51|2360.92|2349.42|9
1736231840000|2025-01-07 06:37:20|2360.93|2349.43|2361.1|2349.6|2361.1|2349.6|2360.92|2349.42|14
1736231850000|2025-01-07 06:37:30|2361.08|2349.58|2361.1|2349.6|2361.1|2349.6|2361.01|2349.51|9
1736231870000|2025-01-07 06:37:50|2361.06|2349.56|2361.1|2349.6|2361.1|2349.6|2361.01|2349.51|3
1736232020000|2025-01-07 06:40:20|2359.92|2348.42|2358.78|2347.28|2359.92|2348.42|2358.78|2347.28|3
1736232030000|2025-01-07 06:40:30|2358.77|2347.27|2358.93|2347.43|2358.94|2347.44|2358.77|2347.27|3
1736232040000|2025-01-07 06:40:40|2358.92|2347.42|2358.74|2347.24|2358.93|2347.43|2358.74|2347.24|9
1736232050000|2025-01-07 06:40:50|2358.51|2347.01|2357.61|2346.11|2358.51|2347.01|2357.54|2346.04|16
1736232060000|2025-01-07 06:41:00|2357.66|2346.16|2358.19|2346.69|2358.28|2346.78|2357.66|2346.16|22
1736232070000|2025-01-07 06:41:10|2358.21|2346.71|2358.47|2346.97|2358.47|2346.97|2358.04|2346.54|30
1736232080000|2025-01-07 06:41:20|2358.57|2347.07|2359.68|2348.18|2359.68|2348.18|2358.56|2347.06|27
1736232090000|2025-01-07 06:41:30|2359.56|2348.06|2359.01|2347.51|2359.63|2348.13|2359.01|2347.51|19
1736232100000|2025-01-07 06:41:40|2358.66|2347.16|2359.19|2347.69|2359.2|2347.7|2358.66|2347.16|23
1736232110000|2025-01-07 06:41:50|2359.17|2347.67|2360.06|2348.56|2360.14|2348.64|2359.08|2347.58|32
1736232120000|2025-01-07 06:42:00|2360.14|2348.64|2359.37|2347.87|2360.19|2348.69|2359.37|2347.87|20
1736232130000|2025-01-07 06:42:10|2359.33|2347.83|2360|2348.5|2360|2348.5|2359.33|2347.83|19
1736232140000|2025-01-07 06:42:20|2359.98|2348.48|2360.21|2348.71|2360.25|2348.75|2359.89|2348.39|21
1736232150000|2025-01-07 06:42:30|2360.15|2348.65|2360.11|2348.61|2360.15|2348.65|2359.73|2348.23|20
1736232160000|2025-01-07 06:42:40|2360.12|2348.62|2360.52|2349.02|2360.52|2349.02|2360.12|2348.62|9
1736232170000|2025-01-07 06:42:50|2360.5|2349|2360.3|2348.8|2360.5|2349|2360.3|2348.8|5
1736232180000|2025-01-07 06:43:00|2360.31|2348.81|2360.25|2348.75|2360.31|2348.81|2360.01|2348.51|20
1736232190000|2025-01-07 06:43:10|2360.23|2348.73|2360.52|2349.02|2360.52|2349.02|2360.19|2348.69|17
1736232200000|2025-01-07 06:43:20|2360.48|2348.98|2360.42|2348.92|2360.48|2348.98|2360.37|2348.87|7
1736232220000|2025-01-07 06:43:40|2360.44|2348.94|2360.34|2348.84|2360.44|2348.94|2360.28|2348.78|14
1736232230000|2025-01-07 06:43:50|2360.3|2348.8|2360.52|2349.02|2360.52|2349.02|2360.3|2348.8|20
1736232360000|2025-01-07 06:46:00|2360.64|2349.14|2360.75|2349.25|2360.75|2349.25|2360.64|2349.14|2
1736232420000|2025-01-07 06:47:00|2360.93|2349.43|2361.6|2350.1|2361.6|2350.1|2360.93|2349.43|2
1736232430000|2025-01-07 06:47:10|2361.78|2350.28|2362.41|2350.91|2362.41|2350.91|2361.78|2350.28|5
1736232440000|2025-01-07 06:47:20|2362.44|2350.94|2362.47|2350.97|2362.47|2350.97|2362.44|2350.94|2
1736232450000|2025-01-07 06:47:30|2362.65|2351.15|2362.83|2351.33|2362.83|2351.33|2362.65|2351.15|2
1736232490000|2025-01-07 06:48:10|2363.03|2351.53|2363.1|2351.6|2363.1|2351.6|2363.03|2351.53|3
1736232510000|2025-01-07 06:48:30|2364.04|2352.54|2363.85|2352.35|2365.11|2353.61|2363.85|2352.35|19
1736232520000|2025-01-07 06:48:40|2363.91|2352.41|2363.91|2352.41|2363.91|2352.41|2363.91|2352.41|1
1736232530000|2025-01-07 06:48:50|2364.11|2352.61|2364.09|2352.59|2364.11|2352.61|2364.06|2352.56|16
1736232540000|2025-01-07 06:49:00|2364.08|2352.58|2364.07|2352.57|2364.08|2352.58|2363.86|2352.36|13
1736232550000|2025-01-07 06:49:10|2364.19|2352.69|2364.28|2352.78|2364.46|2352.96|2364.19|2352.69|20
1736232560000|2025-01-07 06:49:20|2364.3|2352.8|2364.26|2352.76|2364.44|2352.94|2364.23|2352.73|22
1736232570000|2025-01-07 06:49:30|2364.3|2352.8|2364.1|2352.6|2364.3|2352.8|2364.1|2352.6|9
1736232590000|2025-01-07 06:49:50|2364.27|2352.77|2364.1|2352.6|2364.27|2352.77|2364.1|2352.6|10
1736232600000|2025-01-07 06:50:00|2364.11|2352.61|2364.1|2352.6|2364.37|2352.87|2364.1|2352.6|10
1736232610000|2025-01-07 06:50:10|2364.15|2352.65|2364.29|2352.79|2364.29|2352.79|2364.1|2352.6|14
1736232620000|2025-01-07 06:50:20|2364.27|2352.77|2364.1|2352.6|2364.27|2352.77|2364.1|2352.6|4
1736232740000|2025-01-07 06:52:20|2364.2|2352.7|2364.16|2352.66|2364.25|2352.75|2364.1|2352.6|19
1736232750000|2025-01-07 06:52:30|2364.24|2352.74|2364.24|2352.74|2364.25|2352.75|2364.17|2352.67|14
1736232760000|2025-01-07 06:52:40|2364.23|2352.73|2364.25|2352.75|2364.28|2352.78|2364.19|2352.69|8
1736232770000|2025-01-07 06:52:50|2364.22|2352.72|2364.26|2352.76|2364.26|2352.76|2364.22|2352.72|11
1736232780000|2025-01-07 06:53:00|2364.27|2352.77|2364.72|2353.22|2364.72|2353.22|2364.27|2352.77|15
1736232790000|2025-01-07 06:53:10|2364.75|2353.25|2364.79|2353.29|2364.79|2353.29|2364.75|2353.25|5
1736232800000|2025-01-07 06:53:20|2364.85|2353.35|2364.87|2353.37|2364.87|2353.37|2364.85|2353.35|2
1736232850000|2025-01-07 06:54:10|2364.93|2353.43|2365.88|2354.38|2365.88|2354.38|2364.93|2353.43|4
1736232860000|2025-01-07 06:54:20|2365.9|2354.4|2366.25|2354.75|2366.25|2354.75|2365.9|2354.4|3
1736232910000|2025-01-07 06:55:10|2367.52|2356.02|2368.89|2357.39|2368.9|2357.4|2367.52|2356.02|15
1736232920000|2025-01-07 06:55:20|2368.79|2357.29|2368.42|2356.92|2368.79|2357.29|2368.31|2356.81|20
1736232930000|2025-01-07 06:55:30|2368.48|2356.98|2368.47|2356.97|2368.76|2357.26|2368.37|2356.87|16
1736232940000|2025-01-07 06:55:40|2368.61|2357.11|2367.96|2356.46|2368.61|2357.11|2367.96|2356.46|19
1736232950000|2025-01-07 06:55:50|2367.92|2356.42|2368.58|2357.08|2368.58|2357.08|2367.85|2356.35|12
1736232960000|2025-01-07 06:56:00|2368.59|2357.09|2368.85|2357.35|2368.85|2357.35|2368.59|2357.09|19
1736232970000|2025-01-07 06:56:10|2368.76|2357.26|2368.05|2356.55|2368.76|2357.26|2367.94|2356.44|20
1736232980000|2025-01-07 06:56:20|2368.13|2356.63|2368.32|2356.82|2368.49|2356.99|2368.13|2356.63|22
1736232990000|2025-01-07 06:56:30|2368.36|2356.86|2368.42|2356.92|2368.71|2357.21|2368.28|2356.78|26
1736233000000|2025-01-07 06:56:40|2368.4|2356.9|2368.2|2356.7|2368.4|2356.9|2368.13|2356.63|14
1736233010000|2025-01-07 06:56:50|2368.19|2356.69|2368.44|2356.94|2368.44|2356.94|2368.11|2356.61|8
1736233020000|2025-01-07 06:57:00|2368.52|2357.02|2368.55|2357.05|2368.55|2357.05|2368.36|2356.86|19
1736233030000|2025-01-07 06:57:10|2368.61|2357.11|2368.93|2357.43|2368.96|2357.46|2368.61|2357.11|9
1736233040000|2025-01-07 06:57:20|2368.9|2357.4|2369|2357.5|2369|2357.5|2368.81|2357.31|8
1736233060000|2025-01-07 06:57:40|2368.92|2357.42|2368.92|2357.42|2368.92|2357.42|2368.92|2357.42|1
1736233070000|2025-01-07 06:57:50|2368.93|2357.43|2369|2357.5|2369|2357.5|2368.92|2357.42|6
1736233200000|2025-01-07 07:00:00|2369.04|2357.54|2369.04|2357.54|2369.08|2357.58|2369.04|2357.54|8
1736233210000|2025-01-07 07:00:10|2369.03|2357.53|2369.08|2357.58|2369.08|2357.58|2369|2357.5|5
1736233290000|2025-01-07 07:01:30|2369.09|2357.59|2369.09|2357.59|2369.09|2357.59|2369.08|2357.58|3
1736233300000|2025-01-07 07:01:40|2369.08|2357.58|2369.08|2357.58|2369.09|2357.59|2369.08|2357.58|5
1736233330000|2025-01-07 07:02:10|2369.12|2357.62|2369.12|2357.62|2369.13|2357.63|2369.1|2357.6|5
1736233340000|2025-01-07 07:02:20|2369.08|2357.58|2369.12|2357.62|2369.13|2357.63|2369.08|2357.58|8
1736233350000|2025-01-07 07:02:30|2369.13|2357.63|2369.12|2357.62|2369.16|2357.66|2369.12|2357.62|3
1736233360000|2025-01-07 07:02:40|2369.13|2357.63|2369.13|2357.63|2369.16|2357.66|2369.12|2357.62|7
1736233370000|2025-01-07 07:02:50|2369.14|2357.64|2369.15|2357.65|2369.16|2357.66|2369.13|2357.63|7
1736233380000|2025-01-07 07:03:00|2369.16|2357.66|2369.16|2357.66|2369.16|2357.66|2369.16|2357.66|1
1736233410000|2025-01-07 07:03:30|2369.28|2357.78|2369.39|2357.89|2369.39|2357.89|2369.28|2357.78|2
1736233420000|2025-01-07 07:03:40|2369.57|2358.07|2369.75|2358.25|2369.75|2358.25|2369.57|2358.07|2
1736233430000|2025-01-07 07:03:50|2369.95|2358.45|2370.19|2358.69|2370.19|2358.69|2369.95|2358.45|4
1736233480000|2025-01-07 07:04:40|2370.72|2359.22|2370.81|2359.31|2371.06|2359.56|2370.72|2359.22|14
1736233490000|2025-01-07 07:04:50|2370.78|2359.28|2371.13|2359.63|2371.13|2359.63|2370.65|2359.15|22
1736233500000|2025-01-07 07:05:00|2371.07|2359.57|2370.32|2358.82|2371.08|2359.58|2370.32|2358.82|23
1736233510000|2025-01-07 07:05:10|2370.2|2358.7|2370.06|2358.56|2370.35|2358.85|2369.75|2358.25|23
1736233520000|2025-01-07 07:05:20|2369.99|2358.49|2369.61|2358.11|2370.01|2358.51|2369.48|2357.98|18
1736233530000|2025-01-07 07:05:30|2369.67|2358.17|2369.39|2357.89|2369.67|2358.17|2369.39|2357.89|18
1736233560000|2025-01-07 07:06:00|2369.53|2358.03|2369.63|2358.13|2369.83|2358.33|2369.5|2358|10
1736233570000|2025-01-07 07:06:10|2369.68|2358.18|2369.39|2357.89|2369.74|2358.24|2369.39|2357.89|14
1736233680000|2025-01-07 07:08:00|2368.72|2357.22|2366.51|2355.01|2368.72|2357.22|2366.44|2354.94|12
1736233690000|2025-01-07 07:08:10|2366.53|2355.03|2366.51|2355.01|2366.61|2355.11|2366.5|2355|12
1736233700000|2025-01-07 07:08:20|2366.5|2355|2366.45|2354.95|2366.58|2355.08|2366.45|2354.95|10
1736233710000|2025-01-07 07:08:30|2366.53|2355.03|2366.81|2355.31|2367.45|2355.95|2366.53|2355.03|25
1736233720000|2025-01-07 07:08:40|2366.93|2355.43|2367.26|2355.76|2367.27|2355.77|2366.77|2355.27|13
1736233730000|2025-01-07 07:08:50|2367.31|2355.81|2367.68|2356.18|2367.74|2356.24|2367.16|2355.66|19
1736233740000|2025-01-07 07:09:00|2367.7|2356.2|2367.12|2355.62|2367.85|2356.35|2367.12|2355.62|27
1736233750000|2025-01-07 07:09:10|2367.16|2355.66|2367.19|2355.69|2367.41|2355.91|2367.14|2355.64|19
1736233760000|2025-01-07 07:09:20|2367.29|2355.79|2366.79|2355.29|2367.29|2355.79|2366.68|2355.18|21
1736233770000|2025-01-07 07:09:30|2366.76|2355.26|2366.95|2355.45|2366.99|2355.49|2366.73|2355.23|18
1736233780000|2025-01-07 07:09:40|2366.92|2355.42|2367.59|2356.09|2367.62|2356.12|2366.87|2355.37|14
1736233790000|2025-01-07 07:09:50|2367.58|2356.08|2367.4|2355.9|2367.58|2356.08|2367.34|2355.84|18
1736233800000|2025-01-07 07:10:00|2367.39|2355.89|2367.55|2356.05|2367.55|2356.05|2367.38|2355.88|11
1736233810000|2025-01-07 07:10:10|2367.57|2356.07|2367.41|2355.91|2367.65|2356.15|2367.41|2355.91|26
1736233820000|2025-01-07 07:10:20|2367.4|2355.9|2366.97|2355.47|2367.4|2355.9|2366.86|2355.36|16
1736233830000|2025-01-07 07:10:30|2366.96|2355.46|2366.48|2354.98|2366.99|2355.49|2366.45|2354.95|14
1736233840000|2025-01-07 07:10:40|2366.58|2355.08|2366.57|2355.07|2366.74|2355.24|2366.54|2355.04|16
1736233850000|2025-01-07 07:10:50|2366.67|2355.17|2366.6|2355.1|2366.78|2355.28|2366.49|2354.99|19
1736233860000|2025-01-07 07:11:00|2366.59|2355.09|2367.31|2355.81|2367.61|2356.11|2366.57|2355.07|26
1736233870000|2025-01-07 07:11:10|2367.07|2355.57|2367.31|2355.81|2367.31|2355.81|2367.06|2355.56|15
1736233880000|2025-01-07 07:11:20|2367.28|2355.78|2366.5|2355|2367.28|2355.78|2366.48|2354.98|20
1736233890000|2025-01-07 07:11:30|2366.44|2354.94|2366.49|2354.99|2366.55|2355.05|2366.43|2354.93|13
1736233900000|2025-01-07 07:11:40|2366.5|2355|2366.9|2355.4|2366.92|2355.42|2366.5|2355|10
1736233910000|2025-01-07 07:11:50|2366.92|2355.42|2366.85|2355.35|2366.98|2355.48|2366.83|2355.33|8
1736233920000|2025-01-07 07:12:00|2366.84|2355.34|2367.44|2355.94|2367.58|2356.08|2366.83|2355.33|14
1736233930000|2025-01-07 07:12:10|2367.46|2355.96|2367.67|2356.17|2367.7|2356.2|2367.45|2355.95|21
1736233940000|2025-01-07 07:12:20|2367.68|2356.18|2367.8|2356.3|2367.8|2356.3|2367.65|2356.15|19
1736233950000|2025-01-07 07:12:30|2367.83|2356.33|2367.97|2356.47|2368|2356.5|2367.83|2356.33|3
1736233960000|2025-01-07 07:12:40|2367.9|2356.4|2367.63|2356.13|2367.9|2356.4|2367.44|2355.94|16
1736233970000|2025-01-07 07:12:50|2367.61|2356.11|2367.7|2356.2|2367.78|2356.28|2367.61|2356.11|21
1736233980000|2025-01-07 07:13:00|2367.69|2356.19|2367.53|2356.03|2367.69|2356.19|2367.39|2355.89|30
1736233990000|2025-01-07 07:13:10|2367.52|2356.02|2367.4|2355.9|2367.7|2356.2|2367.4|2355.9|22
1736234000000|2025-01-07 07:13:20|2367.46|2355.96|2367.27|2355.77|2367.46|2355.96|2367.05|2355.55|17
1736234010000|2025-01-07 07:13:30|2367.43|2355.93|2367.8|2356.3|2367.81|2356.31|2367.43|2355.93|18
1736234020000|2025-01-07 07:13:40|2367.79|2356.29|2367.33|2355.83|2367.8|2356.3|2367.22|2355.72|20
1736234030000|2025-01-07 07:13:50|2367.31|2355.81|2367.02|2355.52|2367.34|2355.84|2367.02|2355.52|18
1736234040000|2025-01-07 07:14:00|2367.07|2355.57|2366.3|2354.8|2367.1|2355.6|2366.3|2354.8|12
1736234050000|2025-01-07 07:14:10|2366.29|2354.79|2365.44|2353.94|2366.29|2354.79|2365.32|2353.82|25
1736234060000|2025-01-07 07:14:20|2365.41|2353.91|2365.51|2354.01|2365.57|2354.07|2364.9|2353.4|20
1736234070000|2025-01-07 07:14:30|2365.56|2354.06|2365.61|2354.11|2365.61|2354.11|2365.4|2353.9|24
1736234080000|2025-01-07 07:14:40|2365.62|2354.12|2365.28|2353.78|2365.62|2354.12|2365.28|2353.78|26
1736234090000|2025-01-07 07:14:50|2364.95|2353.45|2365.02|2353.52|2365.07|2353.57|2364.86|2353.36|19
1736234100000|2025-01-07 07:15:00|2365.01|2353.51|2364.58|2353.08|2365.01|2353.51|2364.49|2352.99|24
1736234110000|2025-01-07 07:15:10|2364.53|2353.03|2364.2|2352.7|2364.85|2353.35|2364.2|2352.7|24
1736234120000|2025-01-07 07:15:20|2363.64|2352.14|2363.63|2352.13|2363.97|2352.47|2363.62|2352.12|18
1736234130000|2025-01-07 07:15:30|2363.62|2352.12|2362.83|2351.33|2363.76|2352.26|2362.72|2351.22|23
1736234140000|2025-01-07 07:15:40|2362.82|2351.32|2362.91|2351.41|2362.93|2351.43|2362.74|2351.24|30
1736234150000|2025-01-07 07:15:50|2362.9|2351.4|2363.27|2351.77|2363.28|2351.78|2362.9|2351.4|19
1736234160000|2025-01-07 07:16:00|2363.23|2351.73|2363.73|2352.23|2363.79|2352.29|2363.23|2351.73|21
1736234170000|2025-01-07 07:16:10|2363.74|2352.24|2363.87|2352.37|2363.88|2352.38|2363.58|2352.08|15
1736234180000|2025-01-07 07:16:20|2363.86|2352.36|2363.21|2351.71|2363.86|2352.36|2363.12|2351.62|16
1736234190000|2025-01-07 07:16:30|2363.31|2351.81|2362.85|2351.35|2363.31|2351.81|2362.85|2351.35|29
1736234200000|2025-01-07 07:16:40|2362.67|2351.17|2362.08|2350.58|2362.67|2351.17|2361.94|2350.44|30
1736234210000|2025-01-07 07:16:50|2362.15|2350.65|2362.07|2350.57|2362.21|2350.71|2362.07|2350.57|14
1736234220000|2025-01-07 07:17:00|2362.02|2350.52|2362.54|2351.04|2362.55|2351.05|2361.87|2350.37|31
1736234230000|2025-01-07 07:17:10|2362.56|2351.06|2362.69|2351.19|2362.71|2351.21|2362.46|2350.96|27
1736234240000|2025-01-07 07:17:20|2362.67|2351.17|2362.64|2351.14|2362.69|2351.19|2362.57|2351.07|13
1736234250000|2025-01-07 07:17:30|2362.61|2351.11|2363.39|2351.89|2363.39|2351.89|2362.61|2351.11|20
1736234260000|2025-01-07 07:17:40|2363.38|2351.88|2362.18|2350.68|2363.39|2351.89|2362.08|2350.58|21
1736234270000|2025-01-07 07:17:50|2361.8|2350.3|2361.71|2350.21|2361.91|2350.41|2361.69|2350.19|33
1736234280000|2025-01-07 07:18:00|2361.76|2350.26|2361.27|2349.77|2361.76|2350.26|2361.07|2349.57|12
1736234290000|2025-01-07 07:18:10|2361.26|2349.76|2360.57|2349.07|2361.26|2349.76|2360.57|2349.07|21
1736234300000|2025-01-07 07:18:20|2360.58|2349.08|2360.02|2348.52|2360.64|2349.14|2359.59|2348.09|22
1736234310000|2025-01-07 07:18:30|2360.04|2348.54|2359.98|2348.48|2360.04|2348.54|2359.98|2348.48|10
1736234320000|2025-01-07 07:18:40|2360.01|2348.51|2359.84|2348.34|2360.03|2348.53|2359.8|2348.3|17
1736234330000|2025-01-07 07:18:50|2359.88|2348.38|2359.09|2347.59|2359.88|2348.38|2359.03|2347.53|17
1736234340000|2025-01-07 07:19:00|2359.03|2347.53|2360.08|2348.58|2360.29|2348.79|2359.03|2347.53|26
1736234350000|2025-01-07 07:19:10|2359.94|2348.44|2360.13|2348.63|2360.15|2348.65|2359.88|2348.38|12
1736234360000|2025-01-07 07:19:20|2360.1|2348.6|2360.4|2348.9|2360.42|2348.92|2360.1|2348.6|19
1736234370000|2025-01-07 07:19:30|2360.42|2348.92|2360.53|2349.03|2360.59|2349.09|2360.39|2348.89|25
1736234380000|2025-01-07 07:19:40|2360.55|2349.05|2360.65|2349.15|2360.67|2349.17|2360.21|2348.71|30
1736234390000|2025-01-07 07:19:50|2360.67|2349.17|2360.65|2349.15|2361.1|2349.6|2360.64|2349.14|17
1736234400000|2025-01-07 07:20:00|2360.42|2348.92|2360.34|2348.84|2360.53|2349.03|2360.25|2348.75|28
1736234410000|2025-01-07 07:20:10|2360.31|2348.81|2360.79|2349.29|2360.94|2349.44|2360.3|2348.8|22
1736234420000|2025-01-07 07:20:20|2360.86|2349.36|2359.67|2348.17|2360.94|2349.44|2359.6|2348.1|17
1736234430000|2025-01-07 07:20:30|2359.75|2348.25|2359.85|2348.35|2360|2348.5|2359.69|2348.19|26
1736234440000|2025-01-07 07:20:40|2359.86|2348.36|2360.48|2348.98|2360.49|2348.99|2359.71|2348.21|24
1736234450000|2025-01-07 07:20:50|2360.47|2348.97|2360.38|2348.88|2360.59|2349.09|2360.34|2348.84|22
1736234460000|2025-01-07 07:21:00|2360.4|2348.9|2359.76|2348.26|2360.4|2348.9|2359.64|2348.14|23
1736234470000|2025-01-07 07:21:10|2359.64|2348.14|2360.26|2348.76|2360.33|2348.83|2359.19|2347.69|29
1736234480000|2025-01-07 07:21:20|2360.25|2348.75|2359.19|2347.69|2360.25|2348.75|2359.14|2347.64|25
1736234490000|2025-01-07 07:21:30|2359.22|2347.72|2357.62|2346.12|2359.34|2347.84|2357.53|2346.03|29
1736234500000|2025-01-07 07:21:40|2357.61|2346.11|2357.5|2346|2357.66|2346.16|2357.47|2345.97|18
1736234510000|2025-01-07 07:21:50|2357.51|2346.01|2357.57|2346.07|2357.62|2346.12|2357.5|2346|19
1736234520000|2025-01-07 07:22:00|2357.56|2346.06|2357.58|2346.08|2357.85|2346.35|2357.53|2346.03|32
1736234530000|2025-01-07 07:22:10|2357.57|2346.07|2357.15|2345.65|2357.57|2346.07|2357.1|2345.6|14
1736234540000|2025-01-07 07:22:20|2357.14|2345.64|2356.1|2344.6|2357.14|2345.64|2355.97|2344.47|24
1736234550000|2025-01-07 07:22:30|2356.11|2344.61|2356.45|2344.95|2356.47|2344.97|2356.11|2344.61|18
1736234560000|2025-01-07 07:22:40|2356.46|2344.96|2356.45|2344.95|2356.46|2344.96|2356.45|2344.95|4
1736234570000|2025-01-07 07:22:50|2356.78|2345.28|2357.01|2345.51|2357.01|2345.51|2356.65|2345.15|18
1736234580000|2025-01-07 07:23:00|2356.99|2345.49|2356.51|2345.01|2356.99|2345.49|2356.48|2344.98|16
1736234590000|2025-01-07 07:23:10|2356.49|2344.99|2356.5|2345|2356.98|2345.48|2356.47|2344.97|24
1736234600000|2025-01-07 07:23:20|2356.57|2345.07|2356.48|2344.98|2356.57|2345.07|2356.47|2344.97|5
1736234610000|2025-01-07 07:23:30|2357.03|2345.53|2357.64|2346.14|2357.64|2346.14|2356.78|2345.28|27
1736234620000|2025-01-07 07:23:40|2357.67|2346.17|2357.55|2346.05|2357.67|2346.17|2357.53|2346.03|21
1736234630000|2025-01-07 07:23:50|2357.57|2346.07|2357.85|2346.35|2358|2346.5|2357.57|2346.07|16
1736234640000|2025-01-07 07:24:00|2357.79|2346.29|2357.54|2346.04|2357.88|2346.38|2357.54|2346.04|17
1736234650000|2025-01-07 07:24:10|2357.19|2345.69|2356.96|2345.46|2357.19|2345.69|2356.95|2345.45|17
1736234660000|2025-01-07 07:24:20|2356.93|2345.43|2357.14|2345.64|2357.22|2345.72|2356.92|2345.42|22
1736234670000|2025-01-07 07:24:30|2357.1|2345.6|2357.13|2345.63|2357.16|2345.66|2357.09|2345.59|13
1736234680000|2025-01-07 07:24:40|2357.14|2345.64|2356.87|2345.37|2357.16|2345.66|2356.87|2345.37|13
1736234690000|2025-01-07 07:24:50|2356.82|2345.32|2356.94|2345.44|2357|2345.5|2356.75|2345.25|13
1736234700000|2025-01-07 07:25:00|2356.95|2345.45|2356.75|2345.25|2357.01|2345.51|2356.75|2345.25|13
1736235020000|2025-01-07 07:30:20|2356.82|2345.32|2356.89|2345.39|2356.89|2345.39|2356.82|2345.32|2
1736235030000|2025-01-07 07:30:30|2356.83|2345.33|2356.88|2345.38|2356.89|2345.39|2356.82|2345.32|8
1736235040000|2025-01-07 07:30:40|2356.89|2345.39|2356.89|2345.39|2356.89|2345.39|2356.89|2345.39|1
1736235080000|2025-01-07 07:31:20|2356.83|2345.33|2356.86|2345.36|2356.89|2345.39|2356.83|2345.33|3
1736235090000|2025-01-07 07:31:30|2356.83|2345.33|2356.83|2345.33|2356.84|2345.34|2356.83|2345.33|3
1736235100000|2025-01-07 07:31:40|2356.81|2345.31|2356.8|2345.3|2356.81|2345.31|2356.79|2345.29|4
1736235110000|2025-01-07 07:31:50|2356.77|2345.27|2356.83|2345.33|2356.86|2345.36|2356.77|2345.27|8
1736235120000|2025-01-07 07:32:00|2356.89|2345.39|2356.83|2345.33|2356.89|2345.39|2356.83|2345.33|8
1736235130000|2025-01-07 07:32:10|2356.85|2345.35|2356.85|2345.35|2356.89|2345.39|2356.85|2345.35|9
1736235140000|2025-01-07 07:32:20|2356.83|2345.33|2356.89|2345.39|2356.89|2345.39|2356.83|2345.33|2
1736235150000|2025-01-07 07:32:30|2356.87|2345.37|2356.82|2345.32|2356.89|2345.39|2356.8|2345.3|5
1736235160000|2025-01-07 07:32:40|2356.83|2345.33|2356.77|2345.27|2356.83|2345.33|2356.77|2345.27|7
1736235180000|2025-01-07 07:33:00|2356.76|2345.26|2354.63|2343.13|2356.76|2345.26|2354.63|2343.13|3
1736235190000|2025-01-07 07:33:10|2354.62|2343.12|2354.11|2342.61|2354.62|2343.12|2354.11|2342.61|6
1736235200000|2025-01-07 07:33:20|2354.1|2342.6|2353|2341.5|2354.1|2342.6|2353|2341.5|6
1736235210000|2025-01-07 07:33:30|2353.02|2341.52|2352.64|2341.14|2353.03|2341.53|2352.63|2341.13|15
1736235220000|2025-01-07 07:33:40|2352.56|2341.06|2352.6|2341.1|2352.7|2341.2|2352.56|2341.06|17
1736235230000|2025-01-07 07:33:50|2352.59|2341.09|2351.84|2340.34|2352.66|2341.16|2351.51|2340.01|28
1736235240000|2025-01-07 07:34:00|2351.71|2340.21|2349.09|2337.59|2351.75|2340.25|2349.09|2337.59|21
1736235250000|2025-01-07 07:34:10|2349.29|2337.79|2349.83|2338.33|2350.26|2338.76|2349.29|2337.79|28
1736235260000|2025-01-07 07:34:20|2349.79|2338.29|2349.55|2338.05|2349.81|2338.31|2349.44|2337.94|21
1736235270000|2025-01-07 07:34:30|2349.57|2338.07|2349.45|2337.95|2349.58|2338.08|2349.43|2337.93|26
1736235280000|2025-01-07 07:34:40|2349.49|2337.99|2349.19|2337.69|2349.53|2338.03|2349.19|2337.69|26
1736235290000|2025-01-07 07:34:50|2349.17|2337.67|2349.17|2337.67|2349.17|2337.67|2349.17|2337.67|1
1736235300000|2025-01-07 07:35:00|2348.29|2336.79|2347.28|2335.78|2348.29|2336.79|2346.85|2335.35|13
1736235310000|2025-01-07 07:35:10|2347.33|2335.83|2347.56|2336.06|2347.65|2336.15|2347.2|2335.7|19
1736235320000|2025-01-07 07:35:20|2347.54|2336.04|2347.48|2335.98|2347.56|2336.06|2347.07|2335.57|29
1736235330000|2025-01-07 07:35:30|2347.49|2335.99|2346.8|2335.3|2347.94|2336.44|2346.51|2335.01|26
1736235340000|2025-01-07 07:35:40|2346.84|2335.34|2346.41|2334.91|2347.12|2335.62|2346.38|2334.88|26
1736235350000|2025-01-07 07:35:50|2346.36|2334.86|2346.43|2334.93|2346.48|2334.98|2346.34|2334.84|21
1736235360000|2025-01-07 07:36:00|2346.05|2334.55|2345.91|2334.41|2346.44|2334.94|2345.77|2334.27|25
1736235370000|2025-01-07 07:36:10|2345.87|2334.37|2345.31|2333.81|2345.87|2334.37|2345.15|2333.65|27
1736235380000|2025-01-07 07:36:20|2345.34|2333.84|2346.71|2335.21|2346.71|2335.21|2345.07|2333.57|30
1736235400000|2025-01-07 07:36:40|2346.63|2335.13|2346.71|2335.21|2346.71|2335.21|2346.42|2334.92|9
1736235420000|2025-01-07 07:37:00|2346.54|2335.04|2346.59|2335.09|2346.71|2335.21|2346.54|2335.04|11
1736235430000|2025-01-07 07:37:10|2346.62|2335.12|2345.97|2334.47|2346.62|2335.12|2345.67|2334.17|24
1736235440000|2025-01-07 07:37:20|2346.06|2334.56|2346.48|2334.98|2346.49|2334.99|2345.77|2334.27|16
1736235450000|2025-01-07 07:37:30|2346.17|2334.67|2345.9|2334.4|2346.45|2334.95|2345.78|2334.28|16
1736235460000|2025-01-07 07:37:40|2345.87|2334.37|2346.14|2334.64|2346.14|2334.64|2345.87|2334.37|21
1736235470000|2025-01-07 07:37:50|2346.2|2334.7|2346.12|2334.62|2346.2|2334.7|2346.07|2334.57|15
1736235480000|2025-01-07 07:38:00|2346.07|2334.57|2346.18|2334.68|2346.18|2334.68|2345.96|2334.46|16
1736235490000|2025-01-07 07:38:10|2346.2|2334.7|2346.41|2334.91|2346.71|2335.21|2346.2|2334.7|25
1736235500000|2025-01-07 07:38:20|2346.2|2334.7|2346.66|2335.16|2346.7|2335.2|2346.19|2334.69|15
1736235510000|2025-01-07 07:38:30|2346.71|2335.21|2346.71|2335.21|2346.71|2335.21|2346.71|2335.21|1
1736235540000|2025-01-07 07:39:00|2347.19|2335.69|2347.68|2336.18|2347.68|2336.18|2347.19|2335.69|2
1736235570000|2025-01-07 07:39:30|2347.72|2336.22|2348.31|2336.81|2348.31|2336.81|2347.72|2336.22|2
1736235580000|2025-01-07 07:39:40|2348.46|2336.96|2348.62|2337.12|2348.62|2337.12|2348.46|2336.96|2
1736235610000|2025-01-07 07:40:10|2348.49|2336.99|2348.32|2336.82|2348.49|2336.99|2348.32|2336.82|10
1736235620000|2025-01-07 07:40:20|2348.22|2336.72|2347.99|2336.49|2348.22|2336.72|2347.51|2336.01|30
1736235630000|2025-01-07 07:40:30|2348.45|2336.95|2348.62|2337.12|2348.62|2337.12|2348.45|2336.95|16
1736235660000|2025-01-07 07:41:00|2348.38|2336.88|2348.62|2337.12|2348.62|2337.12|2348.38|2336.88|12
1736235670000|2025-01-07 07:41:10|2348.58|2337.08|2348.35|2336.85|2348.58|2337.08|2348.35|2336.85|4
1736235680000|2025-01-07 07:41:20|2348.34|2336.84|2348.45|2336.95|2348.54|2337.04|2347.66|2336.16|27
1736235690000|2025-01-07 07:41:30|2348.47|2336.97|2348.61|2337.11|2348.61|2337.11|2348.47|2336.97|7
1736235700000|2025-01-07 07:41:40|2348.5|2337|2348.6|2337.1|2348.6|2337.1|2348.5|2337|10
1736235710000|2025-01-07 07:41:50|2348.62|2337.12|2348.57|2337.07|2348.62|2337.12|2348.55|2337.05|9
1736235720000|2025-01-07 07:42:00|2348.58|2337.08|2348.58|2337.08|2348.62|2337.12|2348.58|2337.08|5
1736235730000|2025-01-07 07:42:10|2348.57|2337.07|2348.58|2337.08|2348.58|2337.08|2348.57|2337.07|4
1736235740000|2025-01-07 07:42:20|2348.56|2337.06|2348.62|2337.12|2348.62|2337.12|2348.56|2337.06|6
1736235750000|2025-01-07 07:42:30|2348.58|2337.08|2348.53|2337.03|2348.58|2337.08|2348.53|2337.03|4
1736235890000|2025-01-07 07:44:50|2347.36|2335.86|2346.81|2335.31|2347.36|2335.86|2346.52|2335.02|11
1736235900000|2025-01-07 07:45:00|2346.93|2335.43|2347.2|2335.7|2347.42|2335.92|2346.82|2335.32|30
1736235910000|2025-01-07 07:45:10|2347.36|2335.86|2347.49|2335.99|2347.62|2336.12|2347.3|2335.8|22
1736235920000|2025-01-07 07:45:20|2347.56|2336.06|2347.45|2335.95|2347.58|2336.08|2347.33|2335.83|31
1736235930000|2025-01-07 07:45:30|2347.4|2335.9|2346.26|2334.76|2347.42|2335.92|2346.06|2334.56|24
1736235940000|2025-01-07 07:45:40|2346.17|2334.67|2346.2|2334.7|2346.28|2334.78|2346.13|2334.63|27
1736235950000|2025-01-07 07:45:50|2346.16|2334.66|2346.6|2335.1|2346.6|2335.1|2346.16|2334.66|26
1736235960000|2025-01-07 07:46:00|2346.64|2335.14|2346.68|2335.18|2346.68|2335.18|2346.07|2334.57|26
1736235970000|2025-01-07 07:46:10|2346.69|2335.19|2346.68|2335.18|2346.7|2335.2|2346.66|2335.16|9
1736235980000|2025-01-07 07:46:20|2346.69|2335.19|2346.78|2335.28|2346.78|2335.28|2346.68|2335.18|22
1736235990000|2025-01-07 07:46:30|2346.65|2335.15|2346.83|2335.33|2346.9|2335.4|2346.65|2335.15|27
1736236000000|2025-01-07 07:46:40|2346.8|2335.3|2346.39|2334.89|2346.85|2335.35|2346.01|2334.51|22
1736236010000|2025-01-07 07:46:50|2346.31|2334.81|2346.32|2334.82|2346.39|2334.89|2346.29|2334.79|21
1736236020000|2025-01-07 07:47:00|2346.34|2334.84|2346.52|2335.02|2346.52|2335.02|2346.32|2334.82|17
1736236030000|2025-01-07 07:47:10|2346.49|2334.99|2346.61|2335.11|2346.61|2335.11|2346.39|2334.89|24
1736236040000|2025-01-07 07:47:20|2346.58|2335.08|2346.68|2335.18|2347.01|2335.51|2346.58|2335.08|25
1736236050000|2025-01-07 07:47:30|2346.74|2335.24|2346.28|2334.78|2346.76|2335.26|2346.28|2334.78|16
1736236060000|2025-01-07 07:47:40|2345.87|2334.37|2345.81|2334.31|2345.87|2334.37|2345.51|2334.01|9
1736236070000|2025-01-07 07:47:50|2345.88|2334.38|2345.44|2333.94|2345.88|2334.38|2345.43|2333.93|20
1736236080000|2025-01-07 07:48:00|2345.34|2333.84|2345.4|2333.9|2345.43|2333.93|2345.22|2333.72|24
1736236090000|2025-01-07 07:48:10|2345.39|2333.89|2345.31|2333.81|2345.4|2333.9|2344.99|2333.49|23
1736236100000|2025-01-07 07:48:20|2345.12|2333.62|2345.61|2334.11|2345.64|2334.14|2345.12|2333.62|19
1736236110000|2025-01-07 07:48:30|2345.63|2334.13|2344.83|2333.33|2345.66|2334.16|2344.79|2333.29|23
1736236120000|2025-01-07 07:48:40|2344.81|2333.31|2344.83|2333.33|2344.92|2333.42|2344.76|2333.26|18
1736236130000|2025-01-07 07:48:50|2344.82|2333.32|2344.91|2333.41|2344.91|2333.41|2344.64|2333.14|8
1736236140000|2025-01-07 07:49:00|2344.97|2333.47|2344.99|2333.49|2345.33|2333.83|2344.76|2333.26|20
1736236150000|2025-01-07 07:49:10|2345.15|2333.65|2345.21|2333.71|2345.21|2333.71|2345.11|2333.61|15
1736236160000|2025-01-07 07:49:20|2345.11|2333.61|2345.56|2334.06|2345.56|2334.06|2345.11|2333.61|14
1736236170000|2025-01-07 07:49:30|2345.59|2334.09|2344.86|2333.36|2345.59|2334.09|2344.79|2333.29|30
1736236180000|2025-01-07 07:49:40|2344.83|2333.33|2344.85|2333.35|2345.48|2333.98|2344.83|2333.33|24
1736236190000|2025-01-07 07:49:50|2344.69|2333.19|2344.68|2333.18|2344.74|2333.24|2344.6|2333.1|19
1736236200000|2025-01-07 07:50:00|2344.73|2333.23|2344.68|2333.18|2344.77|2333.27|2344.63|2333.13|25
1736236210000|2025-01-07 07:50:10|2344.7|2333.2|2345.49|2333.99|2345.49|2333.99|2344.63|2333.13|20
1736236220000|2025-01-07 07:50:20|2345.22|2333.72|2345.48|2333.98|2345.48|2333.98|2345.22|2333.72|12
1736236230000|2025-01-07 07:50:30|2345.49|2333.99|2345.5|2334|2345.52|2334.02|2345.48|2333.98|11
1736236240000|2025-01-07 07:50:40|2345.51|2334.01|2346.63|2335.13|2346.63|2335.13|2345.46|2333.96|16
1736236250000|2025-01-07 07:50:50|2346.72|2335.22|2346.78|2335.28|2346.78|2335.28|2346.72|2335.22|2
1736236270000|2025-01-07 07:51:10|2346.31|2334.81|2346.56|2335.06|2346.57|2335.07|2346.31|2334.81|15
1736236280000|2025-01-07 07:51:20|2346.61|2335.11|2346.78|2335.28|2346.78|2335.28|2346.39|2334.89|12
1736236290000|2025-01-07 07:51:30|2346.65|2335.15|2346.29|2334.79|2346.72|2335.22|2346.2|2334.7|20
1736236300000|2025-01-07 07:51:40|2346.17|2334.67|2346.69|2335.19|2346.75|2335.25|2346.17|2334.67|25
1736236310000|2025-01-07 07:51:50|2346.76|2335.26|2346.71|2335.21|2346.78|2335.28|2346.63|2335.13|17
1736236320000|2025-01-07 07:52:00|2346.7|2335.2|2346.04|2334.54|2346.7|2335.2|2346.04|2334.54|23
1736236330000|2025-01-07 07:52:10|2345.61|2334.11|2345.68|2334.18|2345.75|2334.25|2345.34|2333.84|20
1736236340000|2025-01-07 07:52:20|2345.74|2334.24|2345.69|2334.19|2345.83|2334.33|2345.6|2334.1|18
1736236350000|2025-01-07 07:52:30|2345.75|2334.25|2345.99|2334.49|2345.99|2334.49|2345.58|2334.08|27
1736236360000|2025-01-07 07:52:40|2346|2334.5|2345.91|2334.41|2346.01|2334.51|2345.82|2334.32|20
1736236370000|2025-01-07 07:52:50|2345.88|2334.38|2345.92|2334.42|2345.96|2334.46|2345.81|2334.31|15
1736236380000|2025-01-07 07:53:00|2345.81|2334.31|2345.98|2334.48|2345.98|2334.48|2345.79|2334.29|21
1736236390000|2025-01-07 07:53:10|2345.82|2334.32|2345.76|2334.26|2345.89|2334.39|2345.76|2334.26|16
1736236400000|2025-01-07 07:53:20|2345.77|2334.27|2345.8|2334.3|2345.85|2334.35|2345.77|2334.27|20
1736236410000|2025-01-07 07:53:30|2345.81|2334.31|2345.86|2334.36|2345.87|2334.37|2345.76|2334.26|13
1736236420000|2025-01-07 07:53:40|2345.87|2334.37|2345.76|2334.26|2345.88|2334.38|2345.76|2334.26|16
1736236430000|2025-01-07 07:53:50|2345.78|2334.28|2345.51|2334.01|2345.83|2334.33|2345.51|2334.01|14
1736236440000|2025-01-07 07:54:00|2345.54|2334.04|2345.63|2334.13|2345.69|2334.19|2345.54|2334.04|8
1736236450000|2025-01-07 07:54:10|2345.61|2334.11|2345.51|2334.01|2345.63|2334.13|2345.51|2334.01|5
1736236530000|2025-01-07 07:55:30|2345.17|2333.67|2345.1|2333.6|2345.17|2333.67|2344.96|2333.46|15
1736236540000|2025-01-07 07:55:40|2345.12|2333.62|2345.06|2333.56|2345.13|2333.63|2345.06|2333.56|3
1736236550000|2025-01-07 07:55:50|2345.15|2333.65|2344.99|2333.49|2345.15|2333.65|2344.99|2333.49|7
1736236560000|2025-01-07 07:56:00|2345.03|2333.53|2345.15|2333.65|2345.15|2333.65|2345|2333.5|11
1736236570000|2025-01-07 07:56:10|2345.05|2333.55|2345.01|2333.51|2345.13|2333.63|2344.95|2333.45|9
1736236580000|2025-01-07 07:56:20|2344.98|2333.48|2344.92|2333.42|2344.99|2333.49|2344.92|2333.42|9
1736236590000|2025-01-07 07:56:30|2344.81|2333.31|2344.75|2333.25|2344.81|2333.31|2344.75|2333.25|4
1736236670000|2025-01-07 07:57:50|2344.85|2333.35|2345.14|2333.64|2345.39|2333.89|2344.85|2333.35|12
1736236680000|2025-01-07 07:58:00|2345.13|2333.63|2344.77|2333.27|2345.13|2333.63|2344.77|2333.27|15
1736236690000|2025-01-07 07:58:10|2344.78|2333.28|2344.75|2333.25|2344.78|2333.28|2344.75|2333.25|3
1736236720000|2025-01-07 07:58:40|2344.96|2333.46|2345.11|2333.61|2345.15|2333.65|2344.96|2333.46|14
1736236730000|2025-01-07 07:58:50|2345.13|2333.63|2345.11|2333.61|2345.13|2333.63|2345.11|2333.61|2
1736236740000|2025-01-07 07:59:00|2345.13|2333.63|2345.3|2333.8|2345.33|2333.83|2345.11|2333.61|12
1736236750000|2025-01-07 07:59:10|2345.22|2333.72|2345.42|2333.92|2345.42|2333.92|2345.13|2333.63|13
1736236760000|2025-01-07 07:59:20|2345.44|2333.94|2345.41|2333.91|2345.44|2333.94|2345.29|2333.79|5
1736236770000|2025-01-07 07:59:30|2345.3|2333.8|2344.83|2333.33|2345.3|2333.8|2344.8|2333.3|10
1736236780000|2025-01-07 07:59:40|2344.91|2333.41|2344.92|2333.42|2344.96|2333.46|2344.91|2333.41|11
1736236790000|2025-01-07 07:59:50|2344.93|2333.43|2345.11|2333.61|2345.11|2333.61|2344.92|2333.42|18
1736236800000|2025-01-07 08:00:00|2345.16|2333.66|2345.54|2334.04|2345.54|2334.04|2345.16|2333.66|3
1736236850000|2025-01-07 08:00:50|2346.01|2334.51|2346.48|2334.98|2346.48|2334.98|2346.01|2334.51|2
1736236870000|2025-01-07 08:01:10|2346.36|2334.86|2346.36|2334.86|2346.36|2334.86|2346.34|2334.84|3
1736236880000|2025-01-07 08:01:20|2346.48|2334.98|2346.43|2334.93|2346.48|2334.98|2346.43|2334.93|4
1736236890000|2025-01-07 08:01:30|2346.48|2334.98|2346.48|2334.98|2346.48|2334.98|2346.43|2334.93|5
1736236900000|2025-01-07 08:01:40|2346.47|2334.97|2346.48|2334.98|2346.48|2334.98|2346.47|2334.97|4
1736237190000|2025-01-07 08:06:30|2347.37|2335.87|2347.38|2335.88|2347.38|2335.88|2347.37|2335.87|2
1736237240000|2025-01-07 08:07:20|2347.5|2336|2347.54|2336.04|2347.54|2336.04|2347.5|2336|6
1736237250000|2025-01-07 08:07:30|2347.5|2336|2347.46|2335.96|2347.5|2336|2347.45|2335.95|9
1736237260000|2025-01-07 08:07:40|2347.45|2335.95|2347.5|2336|2347.54|2336.04|2347.45|2335.95|8
1736237270000|2025-01-07 08:07:50|2347.49|2335.99|2347.5|2336|2347.5|2336|2347.49|2335.99|2
1736237280000|2025-01-07 08:08:00|2347.53|2336.03|2347.5|2336|2347.53|2336.03|2347.5|2336|2
1736237290000|2025-01-07 08:08:10|2347.54|2336.04|2347.54|2336.04|2347.54|2336.04|2347.54|2336.04|1
1736237300000|2025-01-07 08:08:20|2347.52|2336.02|2347.5|2336|2347.54|2336.04|2347.5|2336|4
1736237310000|2025-01-07 08:08:30|2347.51|2336.01|2347.54|2336.04|2347.54|2336.04|2347.51|2336.01|4
1736237320000|2025-01-07 08:08:40|2347.78|2336.28|2347.93|2336.43|2347.99|2336.49|2347.78|2336.28|4
1736237330000|2025-01-07 08:08:50|2347.92|2336.42|2348.18|2336.68|2348.18|2336.68|2347.83|2336.33|17
1736237340000|2025-01-07 08:09:00|2348.19|2336.69|2348.34|2336.84|2348.34|2336.84|2348.19|2336.69|3
1736237350000|2025-01-07 08:09:10|2348.29|2336.79|2348.34|2336.84|2348.34|2336.84|2348.29|2336.79|3
1736237370000|2025-01-07 08:09:30|2348.17|2336.67|2347.7|2336.2|2348.24|2336.74|2347.7|2336.2|7
1736237380000|2025-01-07 08:09:40|2347.73|2336.23|2348.34|2336.84|2348.34|2336.84|2347.73|2336.23|11
1736237410000|2025-01-07 08:10:10|2347.95|2336.45|2347.63|2336.13|2347.95|2336.45|2347.63|2336.13|2
1736237420000|2025-01-07 08:10:20|2347.59|2336.09|2347.57|2336.07|2347.59|2336.09|2347.55|2336.05|4
1736237430000|2025-01-07 08:10:30|2347.55|2336.05|2347.55|2336.05|2347.55|2336.05|2347.55|2336.05|1
1736237450000|2025-01-07 08:10:50|2347.56|2336.06|2347.65|2336.15|2347.78|2336.28|2347.56|2336.06|6
1736237460000|2025-01-07 08:11:00|2347.73|2336.23|2347.91|2336.41|2347.94|2336.44|2347.72|2336.22|17
1736237470000|2025-01-07 08:11:10|2347.97|2336.47|2347.87|2336.37|2348.24|2336.74|2347.79|2336.29|18
1736237480000|2025-01-07 08:11:20|2348.12|2336.62|2347.94|2336.44|2348.23|2336.73|2347.82|2336.32|28
1736237490000|2025-01-07 08:11:30|2347.88|2336.38|2347.85|2336.35|2347.95|2336.45|2347.71|2336.21|22
1736237500000|2025-01-07 08:11:40|2347.89|2336.39|2347.85|2336.35|2347.89|2336.39|2347.84|2336.34|13
1736237510000|2025-01-07 08:11:50|2347.84|2336.34|2347.8|2336.3|2347.88|2336.38|2347.8|2336.3|12
1736237520000|2025-01-07 08:12:00|2347.83|2336.33|2347.85|2336.35|2347.87|2336.37|2347.8|2336.3|16
1736237530000|2025-01-07 08:12:10|2348.18|2336.68|2348.24|2336.74|2348.34|2336.84|2348.18|2336.68|17
1736237540000|2025-01-07 08:12:20|2348.23|2336.73|2348.23|2336.73|2348.26|2336.76|2347.82|2336.32|25
1736237550000|2025-01-07 08:12:30|2348.21|2336.71|2347.8|2336.3|2348.27|2336.77|2347.69|2336.19|16
1736237560000|2025-01-07 08:12:40|2347.82|2336.32|2347.73|2336.23|2347.82|2336.32|2347.63|2336.13|10
1736237570000|2025-01-07 08:12:50|2347.64|2336.14|2348.17|2336.67|2348.17|2336.67|2347.64|2336.14|7
1736237580000|2025-01-07 08:13:00|2348.1|2336.6|2348.16|2336.66|2348.2|2336.7|2348.01|2336.51|13
1736237590000|2025-01-07 08:13:10|2348.15|2336.65|2348.53|2337.03|2348.55|2337.05|2348.13|2336.63|10
1736237600000|2025-01-07 08:13:20|2348.44|2336.94|2348.52|2337.02|2348.55|2337.05|2348.43|2336.93|11
1736237610000|2025-01-07 08:13:30|2348.57|2337.07|2348.57|2337.07|2348.57|2337.07|2348.49|2336.99|9
1736237620000|2025-01-07 08:13:40|2348.55|2337.05|2348.67|2337.17|2348.67|2337.17|2348.55|2337.05|7
1736237630000|2025-01-07 08:13:50|2348.59|2337.09|2348.67|2337.17|2348.67|2337.17|2348.59|2337.09|2
1736237640000|2025-01-07 08:14:00|2349.01|2337.51|2349.01|2337.51|2349.01|2337.51|2349.01|2337.51|1
1736237650000|2025-01-07 08:14:10|2348.82|2337.32|2348.87|2337.37|2348.88|2337.38|2348.71|2337.21|5
1736237660000|2025-01-07 08:14:20|2349|2337.5|2349.01|2337.51|2349.01|2337.51|2349|2337.5|2
1736237670000|2025-01-07 08:14:30|2349.34|2337.84|2349.41|2337.91|2349.41|2337.91|2349.34|2337.84|2
1736237680000|2025-01-07 08:14:40|2349.34|2337.84|2349.22|2337.72|2349.46|2337.96|2349.22|2337.72|20
1736237690000|2025-01-07 08:14:50|2349.07|2337.57|2349.03|2337.53|2349.16|2337.66|2348.82|2337.32|12
1736237700000|2025-01-07 08:15:00|2348.97|2337.47|2349.46|2337.96|2349.46|2337.96|2348.31|2336.81|32
1736237710000|2025-01-07 08:15:10|2349.48|2337.98|2349.69|2338.19|2349.69|2338.19|2349.39|2337.89|18
1736237730000|2025-01-07 08:15:30|2349.72|2338.22|2349.75|2338.25|2349.75|2338.25|2349.72|2338.22|2
1736237750000|2025-01-07 08:15:50|2349.83|2338.33|2349.91|2338.41|2349.91|2338.41|2349.83|2338.33|2
1736237770000|2025-01-07 08:16:10|2349.96|2338.46|2350.47|2338.97|2350.47|2338.97|2349.96|2338.46|4
1736237790000|2025-01-07 08:16:30|2350.39|2338.89|2350.38|2338.88|2350.47|2338.97|2350.38|2338.88|6
1736237800000|2025-01-07 08:16:40|2350.4|2338.9|2350.01|2338.51|2350.47|2338.97|2349.99|2338.49|22
1736237810000|2025-01-07 08:16:50|2350.02|2338.52|2349.87|2338.37|2350.32|2338.82|2349.86|2338.36|26
1736237820000|2025-01-07 08:17:00|2349.91|2338.41|2349.62|2338.12|2350.09|2338.59|2349.53|2338.03|15
1736237830000|2025-01-07 08:17:10|2349.6|2338.1|2349.32|2337.82|2349.6|2338.1|2349.29|2337.79|18
1736237840000|2025-01-07 08:17:20|2349.39|2337.89|2349.52|2338.02|2349.67|2338.17|2349.11|2337.61|24
1736237850000|2025-01-07 08:17:30|2349.55|2338.05|2349.52|2338.02|2349.61|2338.11|2349.28|2337.78|29
1736237860000|2025-01-07 08:17:40|2349.61|2338.11|2350.08|2338.58|2350.28|2338.78|2349.57|2338.07|21
1736237870000|2025-01-07 08:17:50|2350.09|2338.59|2350.22|2338.72|2350.35|2338.85|2350.09|2338.59|30
1736237880000|2025-01-07 08:18:00|2350.26|2338.76|2350.47|2338.97|2350.47|2338.97|2350.21|2338.71|8
1736237980000|2025-01-07 08:19:40|2350.48|2338.98|2350.48|2338.98|2350.48|2338.98|2350.47|2338.97|3
1736237990000|2025-01-07 08:19:50|2350.47|2338.97|2350.47|2338.97|2350.47|2338.97|2350.47|2338.97|1
1736238000000|2025-01-07 08:20:00|2350.48|2338.98|2350.47|2338.97|2350.48|2338.98|2350.47|2338.97|2
1736238010000|2025-01-07 08:20:10|2350.48|2338.98|2350.47|2338.97|2350.48|2338.98|2350.47|2338.97|4
1736238020000|2025-01-07 08:20:20|2350.48|2338.98|2350.63|2339.13|2350.64|2339.14|2350.47|2338.97|5
1736238030000|2025-01-07 08:20:30|2350.74|2339.24|2351.6|2340.1|2351.6|2340.1|2350.73|2339.23|8
1736238040000|2025-01-07 08:20:40|2351.71|2340.21|2351.71|2340.21|2351.71|2340.21|2351.71|2340.21|1
1736238050000|2025-01-07 08:20:50|2351.83|2340.33|2352.88|2341.38|2352.88|2341.38|2351.83|2340.33|4
1736238100000|2025-01-07 08:21:40|2352.91|2341.41|2355.24|2343.74|2355.24|2343.74|2352.91|2341.41|3
1736238140000|2025-01-07 08:22:20|2355.28|2343.78|2355.32|2343.82|2355.32|2343.82|2355.28|2343.78|2
1736238150000|2025-01-07 08:22:30|2355.37|2343.87|2356.97|2345.47|2357.11|2345.61|2355.37|2343.87|15
1736238160000|2025-01-07 08:22:40|2356.99|2345.49|2357.26|2345.76|2357.59|2346.09|2356.97|2345.47|24
1736238170000|2025-01-07 08:22:50|2357.06|2345.56|2356.45|2344.95|2357.07|2345.57|2356.44|2344.94|21
1736238180000|2025-01-07 08:23:00|2356.63|2345.13|2356.53|2345.03|2356.63|2345.13|2356.48|2344.98|16
1736238190000|2025-01-07 08:23:10|2356.64|2345.14|2356.57|2345.07|2356.64|2345.14|2356.51|2345.01|10
1736238200000|2025-01-07 08:23:20|2356.56|2345.06|2356.62|2345.12|2356.64|2345.14|2356.52|2345.02|16
1736238210000|2025-01-07 08:23:30|2356.57|2345.07|2357.97|2346.47|2358|2346.5|2356.55|2345.05|16
1736238220000|2025-01-07 08:23:40|2358.02|2346.52|2358.15|2346.65|2358.15|2346.65|2358.02|2346.52|10
1736238230000|2025-01-07 08:23:50|2358.21|2346.71|2358.22|2346.72|2358.22|2346.72|2358.21|2346.71|2
1736238240000|2025-01-07 08:24:00|2358.21|2346.71|2357.55|2346.05|2358.21|2346.71|2357.55|2346.05|11
1736238250000|2025-01-07 08:24:10|2357.58|2346.08|2357.48|2345.98|2357.58|2346.08|2357.4|2345.9|16
1736238260000|2025-01-07 08:24:20|2357.47|2345.97|2357.62|2346.12|2357.82|2346.32|2357.47|2345.97|22
1736238270000|2025-01-07 08:24:30|2357.69|2346.19|2357.6|2346.1|2357.74|2346.24|2357.56|2346.06|12
1736238280000|2025-01-07 08:24:40|2357.56|2346.06|2357.47|2345.97|2357.56|2346.06|2357.47|2345.97|9
1736238290000|2025-01-07 08:24:50|2357.53|2346.03|2357.02|2345.52|2357.53|2346.03|2356.99|2345.49|18
1736238300000|2025-01-07 08:25:00|2357.01|2345.51|2356.39|2344.89|2357.01|2345.51|2356.39|2344.89|9
1736238350000|2025-01-07 08:25:50|2356.49|2344.99|2356.39|2344.89|2356.6|2345.1|2356.39|2344.89|11
1736238420000|2025-01-07 08:27:00|2356.38|2344.88|2355.9|2344.4|2356.38|2344.88|2355.75|2344.25|7
1736238430000|2025-01-07 08:27:10|2355.91|2344.41|2355.87|2344.37|2355.91|2344.41|2355.75|2344.25|8
1736238440000|2025-01-07 08:27:20|2355.92|2344.42|2356.29|2344.79|2356.3|2344.8|2355.92|2344.42|8
1736238450000|2025-01-07 08:27:30|2356.16|2344.66|2356.07|2344.57|2356.16|2344.66|2356.02|2344.52|15
1736238460000|2025-01-07 08:27:40|2356.05|2344.55|2356.6|2345.1|2356.6|2345.1|2356.05|2344.55|21
1736238470000|2025-01-07 08:27:50|2356.68|2345.18|2357.49|2345.99|2357.49|2345.99|2356.68|2345.18|17
1736238480000|2025-01-07 08:28:00|2357.52|2346.02|2357.09|2345.59|2357.58|2346.08|2357|2345.5|23
1736238490000|2025-01-07 08:28:10|2357.11|2345.61|2357.91|2346.41|2357.91|2346.41|2357.09|2345.59|12
1736238500000|2025-01-07 08:28:20|2357.85|2346.35|2357.92|2346.42|2357.97|2346.47|2357.77|2346.27|17
1736238510000|2025-01-07 08:28:30|2357.9|2346.4|2358.05|2346.55|2358.05|2346.55|2357.9|2346.4|11
1736238560000|2025-01-07 08:29:20|2358.14|2346.64|2358.73|2347.23|2358.73|2347.23|2358.14|2346.64|2
1736238570000|2025-01-07 08:29:30|2358.83|2347.33|2358.92|2347.42|2358.92|2347.42|2358.83|2347.33|2
1736238590000|2025-01-07 08:29:50|2358.76|2347.26|2358.21|2346.71|2358.76|2347.26|2358.21|2346.71|14
1736238600000|2025-01-07 08:30:00|2358.13|2346.63|2358.05|2346.55|2358.14|2346.64|2358.05|2346.55|5
1736238610000|2025-01-07 08:30:10|2358.49|2346.99|2358.92|2347.42|2358.92|2347.42|2358.49|2346.99|9
1736238620000|2025-01-07 08:30:20|2358.98|2347.48|2359.16|2347.66|2359.16|2347.66|2358.98|2347.48|4
1736238640000|2025-01-07 08:30:40|2359.19|2347.69|2359.22|2347.72|2359.22|2347.72|2359.19|2347.69|2
1736238660000|2025-01-07 08:31:00|2359.31|2347.81|2360.05|2348.55|2360.05|2348.55|2359.31|2347.81|4
1736238670000|2025-01-07 08:31:10|2360.58|2349.08|2361.11|2349.61|2361.11|2349.61|2360.58|2349.08|2
1736238680000|2025-01-07 08:31:20|2361.15|2349.65|2361.68|2350.18|2361.68|2350.18|2361.15|2349.65|2
1736238690000|2025-01-07 08:31:30|2361.83|2350.33|2363.59|2352.09|2363.59|2352.09|2361.83|2350.33|7
1736238700000|2025-01-07 08:31:40|2363.54|2352.04|2363.63|2352.13|2363.68|2352.18|2363.54|2352.04|12
1736238710000|2025-01-07 08:31:50|2363.68|2352.18|2363.94|2352.44|2363.94|2352.44|2363.68|2352.18|3
1736238720000|2025-01-07 08:32:00|2364|2352.5|2363.41|2351.91|2364|2352.5|2363.02|2351.52|30
1736238730000|2025-01-07 08:32:10|2363.58|2352.08|2364.08|2352.58|2364.08|2352.58|2363.58|2352.08|12
1736238750000|2025-01-07 08:32:30|2364.13|2352.63|2364.13|2352.63|2364.13|2352.63|2364.13|2352.63|1
1736238760000|2025-01-07 08:32:40|2364.19|2352.69|2364.19|2352.69|2364.19|2352.69|2364.19|2352.69|1
1736238770000|2025-01-07 08:32:50|2364.28|2352.78|2364.37|2352.87|2364.37|2352.87|2364.28|2352.78|2
1736238780000|2025-01-07 08:33:00|2365.12|2353.62|2365.83|2354.33|2365.87|2354.37|2365.12|2353.62|16
1736238790000|2025-01-07 08:33:10|2365.73|2354.23|2364.95|2353.45|2365.73|2354.23|2364.72|2353.22|26
1736238800000|2025-01-07 08:33:20|2364.98|2353.48|2364.09|2352.59|2365.09|2353.59|2363.84|2352.34|23
1736238810000|2025-01-07 08:33:30|2364.46|2352.96|2363.63|2352.13|2364.46|2352.96|2363.63|2352.13|21
1736238820000|2025-01-07 08:33:40|2363.62|2352.12|2363.53|2352.03|2363.64|2352.14|2363.53|2352.03|4
1736238830000|2025-01-07 08:33:50|2363.64|2352.14|2363.58|2352.08|2363.98|2352.48|2363.58|2352.08|25
1736238840000|2025-01-07 08:34:00|2363.6|2352.1|2363.61|2352.11|2363.77|2352.27|2363.53|2352.03|11
1736238850000|2025-01-07 08:34:10|2363.74|2352.24|2363.33|2351.83|2363.77|2352.27|2363.33|2351.83|27
1736238860000|2025-01-07 08:34:20|2363.34|2351.84|2363.3|2351.8|2363.34|2351.84|2363.14|2351.64|12
1736238870000|2025-01-07 08:34:30|2363.29|2351.79|2363.53|2352.03|2363.53|2352.03|2363.28|2351.78|9
1736238880000|2025-01-07 08:34:40|2363.52|2352.02|2362.97|2351.47|2363.52|2352.02|2362.9|2351.4|15
1736238890000|2025-01-07 08:34:50|2362.85|2351.35|2363.45|2351.95|2363.5|2352|2362.85|2351.35|25
1736238900000|2025-01-07 08:35:00|2363.44|2351.94|2362.8|2351.3|2363.45|2351.95|2362.71|2351.21|20
1736238910000|2025-01-07 08:35:10|2362.76|2351.26|2363.08|2351.58|2363.08|2351.58|2362.63|2351.13|12
1736238920000|2025-01-07 08:35:20|2363.06|2351.56|2363.53|2352.03|2363.53|2352.03|2363.06|2351.56|21
1736238950000|2025-01-07 08:35:50|2363.4|2351.9|2362.74|2351.24|2363.4|2351.9|2362.38|2350.88|23
1736238960000|2025-01-07 08:36:00|2362.76|2351.26|2362.6|2351.1|2362.83|2351.33|2362.6|2351.1|24
1736238970000|2025-01-07 08:36:10|2362.47|2350.97|2362.8|2351.3|2362.81|2351.31|2362.47|2350.97|14
1736238980000|2025-01-07 08:36:20|2362.73|2351.23|2361.98|2350.48|2362.75|2351.25|2361.94|2350.44|17
1736238990000|2025-01-07 08:36:30|2361.92|2350.42|2360.43|2348.93|2361.92|2350.42|2360.43|2348.93|28
1736239000000|2025-01-07 08:36:40|2360.37|2348.87|2360.62|2349.12|2360.7|2349.2|2359.41|2347.91|30
1736239010000|2025-01-07 08:36:50|2360.6|2349.1|2360.38|2348.88|2360.79|2349.29|2360.33|2348.83|23
1736239020000|2025-01-07 08:37:00|2360.35|2348.85|2360.07|2348.57|2360.45|2348.95|2359.94|2348.44|25
1736239030000|2025-01-07 08:37:10|2360.05|2348.55|2361.08|2349.58|2361.08|2349.58|2359.93|2348.43|33
1736239040000|2025-01-07 08:37:20|2361.11|2349.61|2361.86|2350.36|2361.86|2350.36|2361.01|2349.51|23
1736239050000|2025-01-07 08:37:30|2361.8|2350.3|2361.89|2350.39|2361.92|2350.42|2361.67|2350.17|22
1736239060000|2025-01-07 08:37:40|2361.86|2350.36|2361.34|2349.84|2361.86|2350.36|2361.15|2349.65|27
1736239070000|2025-01-07 08:37:50|2361.38|2349.88|2361.39|2349.89|2361.47|2349.97|2361.27|2349.77|26
1736239080000|2025-01-07 08:38:00|2361.38|2349.88|2360.5|2349|2361.38|2349.88|2360.33|2348.83|28
1736239090000|2025-01-07 08:38:10|2360.49|2348.99|2359.22|2347.72|2360.49|2348.99|2359.22|2347.72|24
1736239100000|2025-01-07 08:38:20|2359.21|2347.71|2359.76|2348.26|2359.85|2348.35|2359.2|2347.7|31
1736239110000|2025-01-07 08:38:30|2359.75|2348.25|2359.8|2348.3|2359.84|2348.34|2359.63|2348.13|25
1736239120000|2025-01-07 08:38:40|2359.81|2348.31|2359.95|2348.45|2360.09|2348.59|2359.81|2348.31|24
1736239130000|2025-01-07 08:38:50|2360.35|2348.85|2360.44|2348.94|2360.46|2348.96|2360.35|2348.85|11
1736239140000|2025-01-07 08:39:00|2360.46|2348.96|2360.53|2349.03|2360.71|2349.21|2360.43|2348.93|16
1736239150000|2025-01-07 08:39:10|2360.56|2349.06|2360.76|2349.26|2360.89|2349.39|2360.55|2349.05|27
1736239160000|2025-01-07 08:39:20|2360.75|2349.25|2360.39|2348.89|2360.75|2349.25|2360.27|2348.77|29
1736239170000|2025-01-07 08:39:30|2360.42|2348.92|2360.25|2348.75|2360.5|2349|2360.25|2348.75|8
1736239190000|2025-01-07 08:39:50|2360.31|2348.81|2360.39|2348.89|2360.4|2348.9|2360.29|2348.79|11
1736239200000|2025-01-07 08:40:00|2360.42|2348.92|2360.44|2348.94|2360.44|2348.94|2360.25|2348.75|22
1736239210000|2025-01-07 08:40:10|2360.49|2348.99|2360.25|2348.75|2360.87|2349.37|2360.25|2348.75|8
1736239240000|2025-01-07 08:40:40|2360.37|2348.87|2360.56|2349.06|2360.56|2349.06|2360.25|2348.75|12
1736239250000|2025-01-07 08:40:50|2360.59|2349.09|2360.7|2349.2|2360.7|2349.2|2360.38|2348.88|26
1736239260000|2025-01-07 08:41:00|2360.63|2349.13|2360.77|2349.27|2360.77|2349.27|2360.63|2349.13|6
1736239290000|2025-01-07 08:41:30|2361.38|2349.88|2361.78|2350.28|2362.08|2350.58|2361.38|2349.88|29
1736239300000|2025-01-07 08:41:40|2361.8|2350.3|2362.13|2350.63|2362.13|2350.63|2361.8|2350.3|17
1736239320000|2025-01-07 08:42:00|2362.02|2350.52|2362|2350.5|2362.05|2350.55|2361.86|2350.36|12
1736239330000|2025-01-07 08:42:10|2361.99|2350.49|2361.77|2350.27|2362|2350.5|2361.76|2350.26|9
1736239340000|2025-01-07 08:42:20|2361.9|2350.4|2361.02|2349.52|2361.9|2350.4|2360.88|2349.38|23
1736239350000|2025-01-07 08:42:30|2360.96|2349.46|2362.13|2350.63|2362.13|2350.63|2360.96|2349.46|27
1736239450000|2025-01-07 08:44:10|2362.46|2350.96|2362.8|2351.3|2362.8|2351.3|2362.46|2350.96|2
1736239460000|2025-01-07 08:44:20|2362.89|2351.39|2363.22|2351.72|2363.22|2351.72|2362.89|2351.39|3
1736239470000|2025-01-07 08:44:30|2363.42|2351.92|2363.62|2352.12|2363.62|2352.12|2363.42|2351.92|2
1736239490000|2025-01-07 08:44:50|2363.68|2352.18|2364.18|2352.68|2364.18|2352.68|2363.68|2352.18|4
1736239500000|2025-01-07 08:45:00|2364.19|2352.69|2364.36|2352.86|2364.36|2352.86|2364.19|2352.69|4
1736239530000|2025-01-07 08:45:30|2364.31|2352.81|2364.32|2352.82|2364.32|2352.82|2364.31|2352.81|2
1736239540000|2025-01-07 08:45:40|2364.33|2352.83|2364.06|2352.56|2364.33|2352.83|2363.9|2352.4|11
1736239550000|2025-01-07 08:45:50|2364.01|2352.51|2364.36|2352.86|2364.36|2352.86|2363.96|2352.46|18
1736239560000|2025-01-07 08:46:00|2364.62|2353.12|2365.05|2353.55|2365.05|2353.55|2364.62|2353.12|2
1736239580000|2025-01-07 08:46:20|2365.35|2353.85|2365.7|2354.2|2365.7|2354.2|2365.35|2353.85|2
1736239590000|2025-01-07 08:46:30|2365.71|2354.21|2366.42|2354.92|2366.42|2354.92|2365.71|2354.21|2
1736239630000|2025-01-07 08:47:10|2366.56|2355.06|2367.26|2355.76|2367.26|2355.76|2366.56|2355.06|2
1736239640000|2025-01-07 08:47:20|2367.33|2355.83|2368.47|2356.97|2368.47|2356.97|2367.33|2355.83|4
1736239660000|2025-01-07 08:47:40|2368.49|2356.99|2368.51|2357.01|2368.51|2357.01|2368.49|2356.99|2
1736239710000|2025-01-07 08:48:30|2368.95|2357.45|2369.39|2357.89|2369.39|2357.89|2368.95|2357.45|2
1736239780000|2025-01-07 08:49:40|2370.24|2358.74|2369.98|2358.48|2370.28|2358.78|2369.97|2358.47|10
1736239790000|2025-01-07 08:49:50|2369.87|2358.37|2369.84|2358.34|2369.96|2358.46|2369.67|2358.17|18
1736239800000|2025-01-07 08:50:00|2369.82|2358.32|2369.35|2357.85|2369.91|2358.41|2369.35|2357.85|25
1736239810000|2025-01-07 08:50:10|2369.34|2357.84|2369.65|2358.15|2369.98|2358.48|2369.04|2357.54|22
1736239820000|2025-01-07 08:50:20|2369.66|2358.16|2369.8|2358.3|2370.03|2358.53|2369.51|2358.01|22
1736239830000|2025-01-07 08:50:30|2369.78|2358.28|2369.67|2358.17|2369.93|2358.43|2369.57|2358.07|18
1736239840000|2025-01-07 08:50:40|2369.63|2358.13|2369.46|2357.96|2369.67|2358.17|2369.32|2357.82|20
1736239850000|2025-01-07 08:50:50|2369.43|2357.93|2369.21|2357.71|2369.5|2358|2369.04|2357.54|28
1736239860000|2025-01-07 08:51:00|2369.13|2357.63|2369.26|2357.76|2369.36|2357.86|2368.86|2357.36|29
1736239870000|2025-01-07 08:51:10|2369.21|2357.71|2368.85|2357.35|2369.31|2357.81|2368.85|2357.35|23
1736239880000|2025-01-07 08:51:20|2368.91|2357.41|2368.92|2357.42|2369.05|2357.55|2368.66|2357.16|29
1736239890000|2025-01-07 08:51:30|2368.91|2357.41|2369.29|2357.79|2369.59|2358.09|2368.88|2357.38|23
1736239900000|2025-01-07 08:51:40|2369.31|2357.81|2370.36|2358.86|2370.36|2358.86|2369.25|2357.75|25
1736239910000|2025-01-07 08:51:50|2370.51|2359.01|2371|2359.5|2371.01|2359.51|2370.51|2359.01|14
1736239920000|2025-01-07 08:52:00|2370.93|2359.43|2369.77|2358.27|2371|2359.5|2369.75|2358.25|31
1736239930000|2025-01-07 08:52:10|2369.8|2358.3|2369.68|2358.18|2369.97|2358.47|2369.68|2358.18|24
1736239940000|2025-01-07 08:52:20|2369.65|2358.15|2369.65|2358.15|2370.13|2358.63|2369.5|2358|23
1736239950000|2025-01-07 08:52:30|2369.4|2357.9|2369.48|2357.98|2369.52|2358.02|2369.35|2357.85|18
1736239960000|2025-01-07 08:52:40|2369.46|2357.96|2370.3|2358.8|2370.37|2358.87|2369.37|2357.87|28
1736239970000|2025-01-07 08:52:50|2370.35|2358.85|2371.14|2359.64|2371.17|2359.67|2370.26|2358.76|26
1736239980000|2025-01-07 08:53:00|2371.06|2359.56|2371.07|2359.57|2371.07|2359.57|2371.06|2359.56|2
1736239990000|2025-01-07 08:53:10|2371.08|2359.58|2371.05|2359.55|2371.08|2359.58|2371|2359.5|6
1736240000000|2025-01-07 08:53:20|2371.01|2359.51|2370.82|2359.32|2371.05|2359.55|2370.62|2359.12|19
1736240010000|2025-01-07 08:53:30|2370.7|2359.2|2371|2359.5|2371|2359.5|2370.69|2359.19|15
1736240020000|2025-01-07 08:53:40|2370.84|2359.34|2370.86|2359.36|2370.95|2359.45|2370.72|2359.22|21
1736240030000|2025-01-07 08:53:50|2370.89|2359.39|2371.11|2359.61|2371.13|2359.63|2370.86|2359.36|20
1736240040000|2025-01-07 08:54:00|2371.1|2359.6|2369.49|2357.99|2371.1|2359.6|2369.37|2357.87|26
1736240050000|2025-01-07 08:54:10|2369.42|2357.92|2367.56|2356.06|2369.42|2357.92|2367.56|2356.06|33
1736240060000|2025-01-07 08:54:20|2366.84|2355.34|2368.39|2356.89|2368.39|2356.89|2366.84|2355.34|27
1736240070000|2025-01-07 08:54:30|2368.42|2356.92|2367.84|2356.34|2368.42|2356.92|2367.84|2356.34|23
1736240080000|2025-01-07 08:54:40|2367.83|2356.33|2367.07|2355.57|2367.93|2356.43|2367.07|2355.57|26
1736240090000|2025-01-07 08:54:50|2367.06|2355.56|2367.3|2355.8|2367.77|2356.27|2367.06|2355.56|27
1736240100000|2025-01-07 08:55:00|2367.34|2355.84|2366.17|2354.67|2367.36|2355.86|2366.14|2354.64|20
1736240110000|2025-01-07 08:55:10|2366.18|2354.68|2365.26|2353.76|2366.18|2354.68|2365.26|2353.76|19
1736240120000|2025-01-07 08:55:20|2365.27|2353.77|2364.89|2353.39|2365.27|2353.77|2364.76|2353.26|20
1736240130000|2025-01-07 08:55:30|2364.87|2353.37|2365.76|2354.26|2365.9|2354.4|2364.87|2353.37|24
1736240140000|2025-01-07 08:55:40|2365.66|2354.16|2365.83|2354.33|2365.83|2354.33|2365.33|2353.83|26
1736240150000|2025-01-07 08:55:50|2365.71|2354.21|2365.97|2354.47|2365.98|2354.48|2365.49|2353.99|24
1736240160000|2025-01-07 08:56:00|2365.92|2354.42|2365.27|2353.77|2365.96|2354.46|2365.16|2353.66|22
1736240170000|2025-01-07 08:56:10|2365.21|2353.71|2365.05|2353.55|2365.25|2353.75|2364.97|2353.47|24
1736240180000|2025-01-07 08:56:20|2365.49|2353.99|2365.57|2354.07|2365.82|2354.32|2365.22|2353.72|25
1736240190000|2025-01-07 08:56:30|2365.42|2353.92|2364.75|2353.25|2365.42|2353.92|2364.72|2353.22|24
1736240200000|2025-01-07 08:56:40|2364.74|2353.24|2364.84|2353.34|2364.91|2353.41|2364.4|2352.9|22
1736240210000|2025-01-07 08:56:50|2364.91|2353.41|2364.99|2353.49|2365.02|2353.52|2364.89|2353.39|22
1736240220000|2025-01-07 08:57:00|2364.98|2353.48|2365.05|2353.55|2365.37|2353.87|2364.89|2353.39|27
1736240230000|2025-01-07 08:57:10|2365.04|2353.54|2364.93|2353.43|2365.07|2353.57|2364.68|2353.18|15
1736240240000|2025-01-07 08:57:20|2365.28|2353.78|2365.19|2353.69|2365.49|2353.99|2365.04|2353.54|29
1736240250000|2025-01-07 08:57:30|2365.18|2353.68|2365.16|2353.66|2365.27|2353.77|2365.13|2353.63|16
1736240260000|2025-01-07 08:57:40|2365.1|2353.6|2364.92|2353.42|2365.1|2353.6|2364.86|2353.36|23
1736240270000|2025-01-07 08:57:50|2364.93|2353.43|2364.98|2353.48|2365.2|2353.7|2364.82|2353.32|18
1736240280000|2025-01-07 08:58:00|2364.99|2353.49|2364.83|2353.33|2365.22|2353.72|2364.82|2353.32|24
1736240290000|2025-01-07 08:58:10|2364.93|2353.43|2364.72|2353.22|2365.17|2353.67|2364.7|2353.2|22
1736240300000|2025-01-07 08:58:20|2364.71|2353.21|2364.85|2353.35|2364.89|2353.39|2364.71|2353.21|17
1736240310000|2025-01-07 08:58:30|2364.84|2353.34|2364.41|2352.91|2364.84|2353.34|2364.4|2352.9|20
1736240320000|2025-01-07 08:58:40|2364.3|2352.8|2364.79|2353.29|2364.81|2353.31|2364.29|2352.79|25
1736240330000|2025-01-07 08:58:50|2365.13|2353.63|2364.89|2353.39|2365.19|2353.69|2364.79|2353.29|24
1736240340000|2025-01-07 08:59:00|2364.9|2353.4|2365.02|2353.52|2365.17|2353.67|2364.89|2353.39|27
1736240350000|2025-01-07 08:59:10|2364.99|2353.49|2365.46|2353.96|2365.46|2353.96|2364.99|2353.49|15
1736240360000|2025-01-07 08:59:20|2365.39|2353.89|2365.59|2354.09|2365.64|2354.14|2365.37|2353.87|21
1736240370000|2025-01-07 08:59:30|2365.48|2353.98|2365.52|2354.02|2365.63|2354.13|2365.45|2353.95|22
1736240380000|2025-01-07 08:59:40|2365.49|2353.99|2364.83|2353.33|2365.53|2354.03|2364.74|2353.24|28
1736240390000|2025-01-07 08:59:50|2364.91|2353.41|2365.34|2353.84|2365.47|2353.97|2364.91|2353.41|22
1736240400000|2025-01-07 09:00:00|2365.33|2353.83|2367.16|2355.66|2367.16|2355.66|2365.3|2353.8|22
1736240460000|2025-01-07 09:01:00|2367.33|2355.83|2368.34|2356.84|2369.39|2357.89|2367.33|2355.83|8
1736240470000|2025-01-07 09:01:10|2368.35|2356.85|2368.44|2356.94|2368.44|2356.94|2368.35|2356.85|9
1736240480000|2025-01-07 09:01:20|2368.38|2356.88|2368.42|2356.92|2368.64|2357.14|2368.17|2356.67|23
1736240490000|2025-01-07 09:01:30|2368.43|2356.93|2368.66|2357.16|2368.76|2357.26|2368.43|2356.93|28
1736240500000|2025-01-07 09:01:40|2368.65|2357.15|2368.55|2357.05|2368.69|2357.19|2368.4|2356.9|27
1736240510000|2025-01-07 09:01:50|2368.61|2357.11|2367.29|2355.79|2368.61|2357.11|2367.29|2355.79|23
1736240520000|2025-01-07 09:02:00|2367.22|2355.72|2366.84|2355.34|2367.75|2356.25|2366.84|2355.34|19
1736240530000|2025-01-07 09:02:10|2366.78|2355.28|2367.42|2355.92|2367.69|2356.19|2366.78|2355.28|30
1736240540000|2025-01-07 09:02:20|2367.44|2355.94|2367.67|2356.17|2367.97|2356.47|2367.44|2355.94|23
1736240550000|2025-01-07 09:02:30|2367.73|2356.23|2366.67|2355.17|2367.73|2356.23|2366.67|2355.17|26
1736240560000|2025-01-07 09:02:40|2366.74|2355.24|2367.65|2356.15|2367.84|2356.34|2366.74|2355.24|23
1736240570000|2025-01-07 09:02:50|2367.49|2355.99|2367.43|2355.93|2368.13|2356.63|2367.43|2355.93|17
1736240580000|2025-01-07 09:03:00|2367.42|2355.92|2366.89|2355.39|2367.43|2355.93|2366.75|2355.25|24
1736240590000|2025-01-07 09:03:10|2367.41|2355.91|2366.68|2355.18|2367.94|2356.44|2366.68|2355.18|34
1736240600000|2025-01-07 09:03:20|2366.56|2355.06|2367|2355.5|2367|2355.5|2366.18|2354.68|25
1736240610000|2025-01-07 09:03:30|2366.95|2355.45|2366.91|2355.41|2366.99|2355.49|2366.88|2355.38|16
1736240620000|2025-01-07 09:03:40|2366.74|2355.24|2366.12|2354.62|2366.74|2355.24|2366.12|2354.62|21
1736240630000|2025-01-07 09:03:50|2366.14|2354.64|2366.57|2355.07|2366.62|2355.12|2366.14|2354.64|23
1736240640000|2025-01-07 09:04:00|2366.53|2355.03|2366.15|2354.65|2366.58|2355.08|2366.12|2354.62|20
1736240650000|2025-01-07 09:04:10|2366.14|2354.64|2364.19|2352.69|2366.14|2354.64|2364.19|2352.69|27
1736240660000|2025-01-07 09:04:20|2364.21|2352.71|2364.15|2352.65|2364.57|2353.07|2364.11|2352.61|20
1736240670000|2025-01-07 09:04:30|2364.03|2352.53|2363.85|2352.35|2364.08|2352.58|2363.85|2352.35|13
1736240680000|2025-01-07 09:04:40|2363.8|2352.3|2363.22|2351.72|2363.87|2352.37|2363.2|2351.7|27
1736240690000|2025-01-07 09:04:50|2363.31|2351.81|2363.13|2351.63|2363.67|2352.17|2363.13|2351.63|22
1736240700000|2025-01-07 09:05:00|2363.09|2351.59|2362.06|2350.56|2363.11|2351.61|2361.38|2349.88|26
1736240710000|2025-01-07 09:05:10|2362.03|2350.53|2361.65|2350.15|2362.21|2350.71|2361.65|2350.15|29
1736240720000|2025-01-07 09:05:20|2361.64|2350.14|2361.9|2350.4|2361.9|2350.4|2361.64|2350.14|15
1736240730000|2025-01-07 09:05:30|2361.78|2350.28|2360.84|2349.34|2361.78|2350.28|2360.77|2349.27|25
1736240740000|2025-01-07 09:05:40|2360.83|2349.33|2360.43|2348.93|2360.94|2349.44|2360.4|2348.9|32
1736240750000|2025-01-07 09:05:50|2360.35|2348.85|2360.36|2348.86|2360.45|2348.95|2360.34|2348.84|15
1736240760000|2025-01-07 09:06:00|2360.37|2348.87|2360.55|2349.05|2360.63|2349.13|2360.25|2348.75|13
1736240770000|2025-01-07 09:06:10|2360.46|2348.96|2360.25|2348.75|2360.46|2348.96|2360.25|2348.75|11
1736240790000|2025-01-07 09:06:30|2359.56|2348.06|2359.52|2348.02|2359.59|2348.09|2359.07|2347.57|6
1736240800000|2025-01-07 09:06:40|2359.46|2347.96|2359.49|2347.99|2359.58|2348.08|2359.43|2347.93|17
1736240810000|2025-01-07 09:06:50|2359.53|2348.03|2358.5|2347|2359.55|2348.05|2358.5|2347|19
1736240820000|2025-01-07 09:07:00|2358.54|2347.04|2358.55|2347.05|2358.66|2347.16|2358.48|2346.98|26
1736240830000|2025-01-07 09:07:10|2358.53|2347.03|2358.73|2347.23|2359.28|2347.78|2358.53|2347.03|17
1736240840000|2025-01-07 09:07:20|2358.72|2347.22|2358.04|2346.54|2358.72|2347.22|2358.04|2346.54|24
1736240850000|2025-01-07 09:07:30|2358.05|2346.55|2358.38|2346.88|2358.38|2346.88|2358.04|2346.54|19
1736240860000|2025-01-07 09:07:40|2358.35|2346.85|2358.09|2346.59|2358.35|2346.85|2358.08|2346.58|15
1736240870000|2025-01-07 09:07:50|2358.04|2346.54|2358.1|2346.6|2358.28|2346.78|2357.43|2345.93|23
1736240880000|2025-01-07 09:08:00|2358.09|2346.59|2359.17|2347.67|2359.17|2347.67|2358.04|2346.54|24
1736240890000|2025-01-07 09:08:10|2359.11|2347.61|2358.91|2347.41|2359.15|2347.65|2358.91|2347.41|13
1736240900000|2025-01-07 09:08:20|2358.59|2347.09|2358.17|2346.67|2358.63|2347.13|2358.16|2346.66|21
1736240910000|2025-01-07 09:08:30|2358.12|2346.62|2358.02|2346.52|2358.12|2346.62|2357.92|2346.42|9
1736240920000|2025-01-07 09:08:40|2357.98|2346.48|2357.64|2346.14|2358.03|2346.53|2357.63|2346.13|18
1736240930000|2025-01-07 09:08:50|2357.65|2346.15|2357.72|2346.22|2357.72|2346.22|2357.64|2346.14|10
1736240940000|2025-01-07 09:09:00|2357.71|2346.21|2358.84|2347.34|2358.84|2347.34|2357.71|2346.21|18
1736240950000|2025-01-07 09:09:10|2358.88|2347.38|2357.96|2346.46|2358.97|2347.47|2357.89|2346.39|25
1736240960000|2025-01-07 09:09:20|2357.92|2346.42|2357.83|2346.33|2358.22|2346.72|2357.46|2345.96|23
1736240970000|2025-01-07 09:09:30|2357.86|2346.36|2357.72|2346.22|2357.86|2346.36|2357.69|2346.19|21
1736240980000|2025-01-07 09:09:40|2357.71|2346.21|2357.38|2345.88|2357.71|2346.21|2357.21|2345.71|21
1736240990000|2025-01-07 09:09:50|2357.3|2345.8|2357.42|2345.92|2357.53|2346.03|2357.21|2345.71|22
1736241000000|2025-01-07 09:10:00|2357.43|2345.93|2357.75|2346.25|2357.77|2346.27|2357.14|2345.64|25
1736241010000|2025-01-07 09:10:10|2357.74|2346.24|2358.4|2346.9|2358.64|2347.14|2357.74|2346.24|19
1736241020000|2025-01-07 09:10:20|2358.33|2346.83|2358.35|2346.85|2358.5|2347|2358.32|2346.82|15
1736241030000|2025-01-07 09:10:30|2358.32|2346.82|2358.11|2346.61|2358.32|2346.82|2358.06|2346.56|21
1736241040000|2025-01-07 09:10:40|2358.02|2346.52|2358.09|2346.59|2358.14|2346.64|2357.95|2346.45|26
1736241050000|2025-01-07 09:10:50|2358.06|2346.56|2358.21|2346.71|2358.23|2346.73|2357.98|2346.48|13
1736241060000|2025-01-07 09:11:00|2358.24|2346.74|2358.52|2347.02|2358.62|2347.12|2358.24|2346.74|18
1736241070000|2025-01-07 09:11:10|2358.54|2347.04|2358.54|2347.04|2358.56|2347.06|2358.49|2346.99|11
1736241080000|2025-01-07 09:11:20|2358.57|2347.07|2358.53|2347.03|2358.57|2347.07|2358.53|2347.03|7
1736241090000|2025-01-07 09:11:30|2358.51|2347.01|2358.16|2346.66|2358.53|2347.03|2358.02|2346.52|19
1736241100000|2025-01-07 09:11:40|2358.26|2346.76|2359.07|2347.57|2359.19|2347.69|2358.26|2346.76|20
1736241110000|2025-01-07 09:11:50|2359.1|2347.6|2358.53|2347.03|2359.25|2347.75|2358.42|2346.92|17
1736241120000|2025-01-07 09:12:00|2358.51|2347.01|2358.05|2346.55|2358.57|2347.07|2357.96|2346.46|21
1736241130000|2025-01-07 09:12:10|2358.06|2346.56|2357.99|2346.49|2358.23|2346.73|2357.96|2346.46|28
1736241140000|2025-01-07 09:12:20|2358.01|2346.51|2358.18|2346.68|2358.21|2346.71|2357.98|2346.48|18
1736241150000|2025-01-07 09:12:30|2358.13|2346.63|2358.17|2346.67|2358.22|2346.72|2358.06|2346.56|14
1736241160000|2025-01-07 09:12:40|2358.19|2346.69|2358.02|2346.52|2358.2|2346.7|2358.02|2346.52|10
1736241170000|2025-01-07 09:12:50|2358.05|2346.55|2358.14|2346.64|2358.14|2346.64|2358.01|2346.51|11
1736241180000|2025-01-07 09:13:00|2358.18|2346.68|2358.17|2346.67|2358.21|2346.71|2358.1|2346.6|9
1736241190000|2025-01-07 09:13:10|2358.2|2346.7|2358.61|2347.11|2358.66|2347.16|2358.2|2346.7|6
1736241200000|2025-01-07 09:13:20|2358.62|2347.12|2359.17|2347.67|2359.19|2347.69|2358.62|2347.12|12
1736241210000|2025-01-07 09:13:30|2359.22|2347.72|2359.34|2347.84|2359.34|2347.84|2359.17|2347.67|7
1736241220000|2025-01-07 09:13:40|2359.28|2347.78|2359.39|2347.89|2359.39|2347.89|2359.28|2347.78|7
1736241250000|2025-01-07 09:14:10|2359.27|2347.77|2359.39|2347.89|2359.39|2347.89|2359.27|2347.77|3
1736241280000|2025-01-07 09:14:40|2359.59|2348.09|2359.61|2348.11|2359.78|2348.28|2359.59|2348.09|9
1736241290000|2025-01-07 09:14:50|2359.62|2348.12|2359.39|2347.89|2359.72|2348.22|2359.33|2347.83|15
1736241300000|2025-01-07 09:15:00|2359.38|2347.88|2357.83|2346.33|2359.38|2347.88|2357.76|2346.26|35
1736241310000|2025-01-07 09:15:10|2357.84|2346.34|2358.43|2346.93|2358.48|2346.98|2357.84|2346.34|27
1736241320000|2025-01-07 09:15:20|2358.27|2346.77|2357.96|2346.46|2358.32|2346.82|2357.87|2346.37|19
1736241330000|2025-01-07 09:15:30|2357.92|2346.42|2357.46|2345.96|2357.93|2346.43|2357.39|2345.89|26
1736241340000|2025-01-07 09:15:40|2357.52|2346.02|2357.02|2345.52|2357.64|2346.14|2356.95|2345.45|30
1736241350000|2025-01-07 09:15:50|2357.04|2345.54|2357.63|2346.13|2357.65|2346.15|2357.02|2345.52|26
1736241360000|2025-01-07 09:16:00|2357.62|2346.12|2357.67|2346.17|2358.25|2346.75|2357.56|2346.06|35
1736241370000|2025-01-07 09:16:10|2357.62|2346.12|2357.62|2346.12|2357.69|2346.19|2357.57|2346.07|14
1736241380000|2025-01-07 09:16:20|2357.61|2346.11|2357.03|2345.53|2357.63|2346.13|2357.03|2345.53|25
1736241390000|2025-01-07 09:16:30|2357.02|2345.52|2356.55|2345.05|2357.19|2345.69|2356.36|2344.86|26
1736241400000|2025-01-07 09:16:40|2356.48|2344.98|2355.99|2344.49|2356.48|2344.98|2355.99|2344.49|17
1736241410000|2025-01-07 09:16:50|2356|2344.5|2356.06|2344.56|2356.15|2344.65|2355.99|2344.49|24
1736241420000|2025-01-07 09:17:00|2356.07|2344.57|2357.84|2346.34|2357.84|2346.34|2356.07|2344.57|21
1736241430000|2025-01-07 09:17:10|2357.71|2346.21|2357.67|2346.17|2357.73|2346.23|2357.59|2346.09|12
1736241440000|2025-01-07 09:17:20|2357.83|2346.33|2357.84|2346.34|2357.84|2346.34|2357.83|2346.33|2
1736241460000|2025-01-07 09:17:40|2357.74|2346.24|2357.06|2345.56|2357.74|2346.24|2357.03|2345.53|13
1736241470000|2025-01-07 09:17:50|2357.12|2345.62|2356.89|2345.39|2357.12|2345.62|2356.7|2345.2|24
1736241480000|2025-01-07 09:18:00|2356.94|2345.44|2357.02|2345.52|2357.6|2346.1|2356.93|2345.43|23
1736241490000|2025-01-07 09:18:10|2357.04|2345.54|2356.72|2345.22|2357.1|2345.6|2356.54|2345.04|28
1736241500000|2025-01-07 09:18:20|2356.69|2345.19|2356.63|2345.13|2356.71|2345.21|2356.56|2345.06|23
1736241510000|2025-01-07 09:18:30|2356.69|2345.19|2356.18|2344.68|2356.69|2345.19|2356.08|2344.58|19
1736241520000|2025-01-07 09:18:40|2356.16|2344.66|2356.47|2344.97|2356.56|2345.06|2356.16|2344.66|17
1736241530000|2025-01-07 09:18:50|2356.43|2344.93|2356.27|2344.77|2356.43|2344.93|2356.14|2344.64|27
1736241540000|2025-01-07 09:19:00|2356.29|2344.79|2355.87|2344.37|2356.3|2344.8|2355.85|2344.35|16
1736241550000|2025-01-07 09:19:10|2355.89|2344.39|2355.95|2344.45|2356.15|2344.65|2355.89|2344.39|18
1736241560000|2025-01-07 09:19:20|2355.94|2344.44|2355.81|2344.31|2355.94|2344.44|2355.81|2344.31|15
1736241570000|2025-01-07 09:19:30|2355.75|2344.25|2355.83|2344.33|2355.84|2344.34|2355.75|2344.25|5
1736241580000|2025-01-07 09:19:40|2355.8|2344.3|2355.75|2344.25|2355.8|2344.3|2355.75|2344.25|4
1736241590000|2025-01-07 09:19:50|2356.21|2344.71|2356.37|2344.87|2356.37|2344.87|2356.21|2344.71|2
1736241600000|2025-01-07 09:20:00|2356.4|2344.9|2356.63|2345.13|2356.67|2345.17|2356.4|2344.9|20
1736241610000|2025-01-07 09:20:10|2356.52|2345.02|2356.75|2345.25|2356.75|2345.25|2356.52|2345.02|12
1736241640000|2025-01-07 09:20:40|2356.57|2345.07|2356.72|2345.22|2356.72|2345.22|2356.57|2345.07|8
1736241650000|2025-01-07 09:20:50|2356.75|2345.25|2356.26|2344.76|2356.75|2345.25|2356.19|2344.69|16
1736241660000|2025-01-07 09:21:00|2356.31|2344.81|2356.46|2344.96|2356.55|2345.05|2355.87|2344.37|26
1736241670000|2025-01-07 09:21:10|2356.44|2344.94|2355.75|2344.25|2356.44|2344.94|2355.75|2344.25|12
1736241700000|2025-01-07 09:21:40|2355.83|2344.33|2356.54|2345.04|2356.62|2345.12|2355.83|2344.33|14
1736241710000|2025-01-07 09:21:50|2356.58|2345.08|2356.61|2345.11|2356.65|2345.15|2356.56|2345.06|9
1736241720000|2025-01-07 09:22:00|2356.7|2345.2|2358.37|2346.87|2358.37|2346.87|2356.7|2345.2|7
1736241730000|2025-01-07 09:22:10|2358.19|2346.69|2358.06|2346.56|2358.37|2346.87|2358.06|2346.56|11
1736241740000|2025-01-07 09:22:20|2358.05|2346.55|2357.37|2345.87|2358.05|2346.55|2357.34|2345.84|19
1736241750000|2025-01-07 09:22:30|2357.36|2345.86|2356.9|2345.4|2357.38|2345.88|2356.85|2345.35|22
1736241760000|2025-01-07 09:22:40|2356.88|2345.38|2356.85|2345.35|2356.89|2345.39|2356.75|2345.25|15
1736241770000|2025-01-07 09:22:50|2356.84|2345.34|2356.88|2345.38|2356.88|2345.38|2356.61|2345.11|15
1736241780000|2025-01-07 09:23:00|2356.94|2345.44|2356.43|2344.93|2356.98|2345.48|2356.16|2344.66|27
1736241790000|2025-01-07 09:23:10|2356.47|2344.97|2356.34|2344.84|2356.54|2345.04|2356.17|2344.67|19
1736241800000|2025-01-07 09:23:20|2356.49|2344.99|2357.01|2345.51|2357.18|2345.68|2356.42|2344.92|15
1736241810000|2025-01-07 09:23:30|2357|2345.5|2356.25|2344.75|2357|2345.5|2356.05|2344.55|21
1736241820000|2025-01-07 09:23:40|2356.31|2344.81|2355.75|2344.25|2356.54|2345.04|2355.75|2344.25|22
1736241890000|2025-01-07 09:24:50|2355.85|2344.35|2355.82|2344.32|2355.85|2344.35|2355.8|2344.3|7
1736241900000|2025-01-07 09:25:00|2355.95|2344.45|2354.09|2342.59|2355.95|2344.45|2353.67|2342.17|13
1736241910000|2025-01-07 09:25:10|2353.97|2342.47|2352.89|2341.39|2354.12|2342.62|2352.75|2341.25|21
1736241920000|2025-01-07 09:25:20|2352.87|2341.37|2353|2341.5|2353.07|2341.57|2352.77|2341.27|13
1736241930000|2025-01-07 09:25:30|2352.99|2341.49|2353.26|2341.76|2353.35|2341.85|2352.99|2341.49|9
1736241940000|2025-01-07 09:25:40|2352.95|2341.45|2353.13|2341.63|2353.25|2341.75|2352.95|2341.45|29
1736241950000|2025-01-07 09:25:50|2353.17|2341.67|2353.16|2341.66|2353.22|2341.72|2353.05|2341.55|10
1736241960000|2025-01-07 09:26:00|2353.2|2341.7|2353.65|2342.15|2353.71|2342.21|2353.16|2341.66|10
1736241970000|2025-01-07 09:26:10|2353.63|2342.13|2352.51|2341.01|2353.63|2342.13|2352.4|2340.9|22
1736241980000|2025-01-07 09:26:20|2352.49|2340.99|2352.28|2340.78|2352.51|2341.01|2352.04|2340.54|20
1736241990000|2025-01-07 09:26:30|2352.04|2340.54|2351.69|2340.19|2352.2|2340.7|2351.54|2340.04|21
1736242000000|2025-01-07 09:26:40|2351.68|2340.18|2352.07|2340.57|2352.07|2340.57|2351.64|2340.14|7
1736242010000|2025-01-07 09:26:50|2352.08|2340.58|2352.12|2340.62|2352.18|2340.68|2351.86|2340.36|13
1736242020000|2025-01-07 09:27:00|2352.38|2340.88|2353.02|2341.52|2353.02|2341.52|2352.33|2340.83|15
1736242030000|2025-01-07 09:27:10|2352.99|2341.49|2353.29|2341.79|2353.29|2341.79|2352.93|2341.43|16
1736242040000|2025-01-07 09:27:20|2353.35|2341.85|2353.56|2342.06|2354.44|2342.94|2353.12|2341.62|23
1736242050000|2025-01-07 09:27:30|2353.55|2342.05|2353.62|2342.12|2353.68|2342.18|2353.55|2342.05|7
1736242060000|2025-01-07 09:27:40|2353.68|2342.18|2353.38|2341.88|2353.68|2342.18|2353.38|2341.88|4
1736242070000|2025-01-07 09:27:50|2353.43|2341.93|2353.55|2342.05|2353.64|2342.14|2353.42|2341.92|24
1736242080000|2025-01-07 09:28:00|2353.42|2341.92|2354.63|2343.13|2354.63|2343.13|2353.42|2341.92|19
1736242120000|2025-01-07 09:28:40|2354.51|2343.01|2354.63|2343.13|2354.63|2343.13|2354.51|2343.01|10
1736242160000|2025-01-07 09:29:20|2354.52|2343.02|2354.51|2343.01|2354.63|2343.13|2354.51|2343.01|5
1736242170000|2025-01-07 09:29:30|2354.53|2343.03|2354.61|2343.11|2354.63|2343.13|2354.53|2343.03|9
1736242180000|2025-01-07 09:29:40|2354.48|2342.98|2353.54|2342.04|2354.57|2343.07|2353.54|2342.04|25
1736242190000|2025-01-07 09:29:50|2353.73|2342.23|2354.63|2343.13|2354.63|2343.13|2353.58|2342.08|13
1736242200000|2025-01-07 09:30:00|2354.53|2343.03|2353.79|2342.29|2354.53|2343.03|2353.72|2342.22|14
1736242210000|2025-01-07 09:30:10|2353.75|2342.25|2353.37|2341.87|2353.75|2342.25|2353.03|2341.53|22
1736242220000|2025-01-07 09:30:20|2353.29|2341.79|2353.69|2342.19|2353.75|2342.25|2353.27|2341.77|16
1736242230000|2025-01-07 09:30:30|2353.61|2342.11|2353.8|2342.3|2353.8|2342.3|2353.12|2341.62|26
1736242240000|2025-01-07 09:30:40|2354.34|2342.84|2353.27|2341.77|2354.34|2342.84|2353.13|2341.63|18
1736242250000|2025-01-07 09:30:50|2353.4|2341.9|2354.61|2343.11|2354.63|2343.13|2353.4|2341.9|22
1736242260000|2025-01-07 09:31:00|2354.59|2343.09|2354.63|2343.13|2354.63|2343.13|2354.59|2343.09|5
1736242320000|2025-01-07 09:32:00|2354.73|2343.23|2355.14|2343.64|2355.14|2343.64|2354.73|2343.23|2
1736242330000|2025-01-07 09:32:10|2354.91|2343.41|2355.14|2343.64|2355.14|2343.64|2354.91|2343.41|7
1736242350000|2025-01-07 09:32:30|2355.2|2343.7|2356.63|2345.13|2356.63|2345.13|2355.2|2343.7|2
1736242380000|2025-01-07 09:33:00|2356.56|2345.06|2356.29|2344.79|2356.57|2345.07|2356.22|2344.72|21
1736242390000|2025-01-07 09:33:10|2356.32|2344.82|2355.43|2343.93|2356.32|2344.82|2355.34|2343.84|30
1736242400000|2025-01-07 09:33:20|2355.55|2344.05|2355.35|2343.85|2355.7|2344.2|2355.28|2343.78|27
1736242410000|2025-01-07 09:33:30|2355.48|2343.98|2355|2343.5|2355.5|2344|2354.81|2343.31|22
1736242420000|2025-01-07 09:33:40|2354.96|2343.46|2354.88|2343.38|2355.06|2343.56|2354.88|2343.38|30
1736242430000|2025-01-07 09:33:50|2354.92|2343.42|2355.69|2344.19|2355.69|2344.19|2354.92|2343.42|23
1736242440000|2025-01-07 09:34:00|2355.71|2344.21|2354.38|2342.88|2356.33|2344.83|2354.34|2342.84|27
1736242450000|2025-01-07 09:34:10|2354.37|2342.87|2354.01|2342.51|2354.38|2342.88|2353.93|2342.43|28
1736242460000|2025-01-07 09:34:20|2353.98|2342.48|2354.09|2342.59|2354.17|2342.67|2353.95|2342.45|21
1736242470000|2025-01-07 09:34:30|2354.1|2342.6|2354.06|2342.56|2354.13|2342.63|2353.92|2342.42|34
1736242480000|2025-01-07 09:34:40|2353.99|2342.49|2354.54|2343.04|2354.55|2343.05|2353.97|2342.47|21
1736242490000|2025-01-07 09:34:50|2354.46|2342.96|2354.01|2342.51|2354.46|2342.96|2353.93|2342.43|20
1736242500000|2025-01-07 09:35:00|2354.02|2342.52|2354.47|2342.97|2354.92|2343.42|2353.94|2342.44|26
1736242510000|2025-01-07 09:35:10|2354.38|2342.88|2353.98|2342.48|2354.38|2342.88|2353.91|2342.41|10
1736242520000|2025-01-07 09:35:20|2353.91|2342.41|2354.23|2342.73|2354.47|2342.97|2353.9|2342.4|23
1736242530000|2025-01-07 09:35:30|2354.29|2342.79|2354.01|2342.51|2354.33|2342.83|2354|2342.5|19
1736242540000|2025-01-07 09:35:40|2354|2342.5|2353.86|2342.36|2354.03|2342.53|2353.86|2342.36|23
1736242550000|2025-01-07 09:35:50|2353.79|2342.29|2352.75|2341.25|2353.79|2342.29|2352.72|2341.22|20
1736242560000|2025-01-07 09:36:00|2352.71|2341.21|2352.3|2340.8|2352.71|2341.21|2351.17|2339.67|31
1736242570000|2025-01-07 09:36:10|2352.18|2340.68|2353.45|2341.95|2353.97|2342.47|2352.17|2340.67|30
1736242580000|2025-01-07 09:36:20|2353.32|2341.82|2353.55|2342.05|2353.67|2342.17|2352.59|2341.09|21
1736242590000|2025-01-07 09:36:30|2353.31|2341.81|2353.62|2342.12|2353.62|2342.12|2352.86|2341.36|13
1736242600000|2025-01-07 09:36:40|2353.57|2342.07|2354|2342.5|2354.19|2342.69|2353.47|2341.97|23
1736242610000|2025-01-07 09:36:50|2354.03|2342.53|2354.31|2342.81|2354.34|2342.84|2353.83|2342.33|19
1736242620000|2025-01-07 09:37:00|2354.22|2342.72|2354.18|2342.68|2355.09|2343.59|2354.04|2342.54|24
1736242630000|2025-01-07 09:37:10|2354.14|2342.64|2353.25|2341.75|2354.16|2342.66|2353.22|2341.72|22
1736242640000|2025-01-07 09:37:20|2353.24|2341.74|2355.17|2343.67|2355.17|2343.67|2353.24|2341.74|17
1736242650000|2025-01-07 09:37:30|2354.99|2343.49|2354.95|2343.45|2355.03|2343.53|2354.81|2343.31|14
1736242660000|2025-01-07 09:37:40|2354.92|2343.42|2354.87|2343.37|2354.93|2343.43|2354.83|2343.33|14
1736242670000|2025-01-07 09:37:50|2354.93|2343.43|2354.56|2343.06|2355.02|2343.52|2354.06|2342.56|31
1736242680000|2025-01-07 09:38:00|2354.57|2343.07|2354.67|2343.17|2355.01|2343.51|2354.57|2343.07|23
1736242690000|2025-01-07 09:38:10|2354.49|2342.99|2353.59|2342.09|2354.8|2343.3|2353.54|2342.04|23
1736242700000|2025-01-07 09:38:20|2353.61|2342.11|2353.74|2342.24|2354.21|2342.71|2353.59|2342.09|26
1736242710000|2025-01-07 09:38:30|2353.73|2342.23|2353.91|2342.41|2354.34|2342.84|2353.73|2342.23|25
1736242720000|2025-01-07 09:38:40|2353.92|2342.42|2354.62|2343.12|2354.67|2343.17|2353.59|2342.09|25
1736242730000|2025-01-07 09:38:50|2354.61|2343.11|2354.75|2343.25|2355.22|2343.72|2354.57|2343.07|30
1736242740000|2025-01-07 09:39:00|2354.67|2343.17|2354.14|2342.64|2354.67|2343.17|2353.43|2341.93|24
1736242750000|2025-01-07 09:39:10|2354.16|2342.66|2354.99|2343.49|2355.07|2343.57|2354.16|2342.66|22
1736242760000|2025-01-07 09:39:20|2355.04|2343.54|2355.24|2343.74|2355.64|2344.14|2354.97|2343.47|26
1736242770000|2025-01-07 09:39:30|2355.15|2343.65|2355.81|2344.31|2355.92|2344.42|2355.06|2343.56|22
1736242780000|2025-01-07 09:39:40|2355.88|2344.38|2355.38|2343.88|2355.88|2344.38|2355.17|2343.67|23
1736242790000|2025-01-07 09:39:50|2355.41|2343.91|2356.07|2344.57|2356.07|2344.57|2355.27|2343.77|20
1736242800000|2025-01-07 09:40:00|2356.1|2344.6|2355.99|2344.49|2356.15|2344.65|2355.99|2344.49|18
1736242810000|2025-01-07 09:40:10|2355.97|2344.47|2355.25|2343.75|2355.97|2344.47|2355.14|2343.64|23
1736242820000|2025-01-07 09:40:20|2355.08|2343.58|2354.81|2343.31|2355.08|2343.58|2354.57|2343.07|25
1736242830000|2025-01-07 09:40:30|2354.82|2343.32|2356.15|2344.65|2356.15|2344.65|2354.82|2343.32|15
1736242840000|2025-01-07 09:40:40|2356.18|2344.68|2355.61|2344.11|2356.59|2345.09|2355.61|2344.11|26
1736242850000|2025-01-07 09:40:50|2355.59|2344.09|2354.89|2343.39|2355.59|2344.09|2354.13|2342.63|23
1736242860000|2025-01-07 09:41:00|2354.88|2343.38|2355.03|2343.53|2355.05|2343.55|2354.75|2343.25|26
1736242870000|2025-01-07 09:41:10|2355.04|2343.54|2355.82|2344.32|2355.94|2344.44|2355.04|2343.54|21
1736242880000|2025-01-07 09:41:20|2355.85|2344.35|2355.88|2344.38|2355.88|2344.38|2355.85|2344.35|10
1736242890000|2025-01-07 09:41:30|2355.87|2344.37|2355.95|2344.45|2355.95|2344.45|2355.48|2343.98|12
1736242900000|2025-01-07 09:41:40|2355.97|2344.47|2356.12|2344.62|2356.13|2344.63|2355.82|2344.32|16
1736242910000|2025-01-07 09:41:50|2356.15|2344.65|2355.69|2344.19|2356.65|2345.15|2355.69|2344.19|17
1736242920000|2025-01-07 09:42:00|2355.45|2343.95|2354.75|2343.25|2355.49|2343.99|2354.75|2343.25|23
1736242930000|2025-01-07 09:42:10|2354.76|2343.26|2354.2|2342.7|2355.08|2343.58|2354.11|2342.61|17
1736242940000|2025-01-07 09:42:20|2354.1|2342.6|2353.97|2342.47|2354.1|2342.6|2353.9|2342.4|34
1736242950000|2025-01-07 09:42:30|2353.93|2342.43|2353.75|2342.25|2353.96|2342.46|2353.72|2342.22|28
1736242960000|2025-01-07 09:42:40|2353.7|2342.2|2353.33|2341.83|2353.83|2342.33|2353.31|2341.81|20
1736242970000|2025-01-07 09:42:50|2353.35|2341.85|2352.6|2341.1|2353.76|2342.26|2352.58|2341.08|23
1736242980000|2025-01-07 09:43:00|2352.72|2341.22|2352.3|2340.8|2352.78|2341.28|2352.11|2340.61|31
1736242990000|2025-01-07 09:43:10|2352.41|2340.91|2352.52|2341.02|2352.61|2341.11|2352.39|2340.89|23
1736243000000|2025-01-07 09:43:20|2352.45|2340.95|2352.38|2340.88|2352.45|2340.95|2352.08|2340.58|21
1736243010000|2025-01-07 09:43:30|2352.39|2340.89|2353.12|2341.62|2353.17|2341.67|2352.38|2340.88|24
1736243020000|2025-01-07 09:43:40|2353.09|2341.59|2352.91|2341.41|2353.1|2341.6|2352.88|2341.38|12
1736243030000|2025-01-07 09:43:50|2353|2341.5|2352.98|2341.48|2353.33|2341.83|2352.85|2341.35|28
1736243040000|2025-01-07 09:44:00|2352.97|2341.47|2353.2|2341.7|2353.23|2341.73|2352.47|2340.97|18
1736243050000|2025-01-07 09:44:10|2353.25|2341.75|2352.18|2340.68|2353.25|2341.75|2352.07|2340.57|29
1736243060000|2025-01-07 09:44:20|2352.14|2340.64|2352.09|2340.59|2352.25|2340.75|2352.01|2340.51|19
1736243070000|2025-01-07 09:44:30|2352.13|2340.63|2352.92|2341.42|2352.92|2341.42|2352.13|2340.63|20
1736243080000|2025-01-07 09:44:40|2352.88|2341.38|2352.07|2340.57|2352.88|2341.38|2352.03|2340.53|18
1736243090000|2025-01-07 09:44:50|2352.05|2340.55|2351.77|2340.27|2352.05|2340.55|2351.73|2340.23|21
1736243100000|2025-01-07 09:45:00|2351.79|2340.29|2349.95|2338.45|2351.82|2340.32|2349.92|2338.42|27
1736243110000|2025-01-07 09:45:10|2349.92|2338.42|2351.39|2339.89|2351.45|2339.95|2348.98|2337.48|24
1736243120000|2025-01-07 09:45:20|2351.3|2339.8|2350.22|2338.72|2351.3|2339.8|2349.58|2338.08|29
1736243130000|2025-01-07 09:45:30|2350.53|2339.03|2349.48|2337.98|2350.59|2339.09|2349.41|2337.91|30
1736243140000|2025-01-07 09:45:40|2349.43|2337.93|2349.39|2337.89|2349.49|2337.99|2349.37|2337.87|22
1736243150000|2025-01-07 09:45:50|2349.37|2337.87|2349.35|2337.85|2349.96|2338.46|2349.35|2337.85|22
1736243160000|2025-01-07 09:46:00|2349.36|2337.86|2347.94|2336.44|2349.36|2337.86|2347.94|2336.44|31
1736243170000|2025-01-07 09:46:10|2347.87|2336.37|2346.57|2335.07|2347.87|2336.37|2346.56|2335.06|29
1736243180000|2025-01-07 09:46:20|2346.25|2334.75|2347.34|2335.84|2347.77|2336.27|2346.25|2334.75|32
1736243190000|2025-01-07 09:46:30|2347.22|2335.72|2347.39|2335.89|2347.42|2335.92|2346.71|2335.21|30
1736243200000|2025-01-07 09:46:40|2347.37|2335.87|2347.62|2336.12|2348.24|2336.74|2347.36|2335.86|28
1736243210000|2025-01-07 09:46:50|2347.56|2336.06|2347.67|2336.17|2347.7|2336.2|2347.02|2335.52|24
1736243220000|2025-01-07 09:47:00|2347.66|2336.16|2347.19|2335.69|2348.38|2336.88|2347.19|2335.69|17
1736243230000|2025-01-07 09:47:10|2347.18|2335.68|2346.69|2335.19|2347.34|2335.84|2346.62|2335.12|24
1736243240000|2025-01-07 09:47:20|2346.64|2335.14|2346.81|2335.31|2347.33|2335.83|2346.54|2335.04|34
1736243250000|2025-01-07 09:47:30|2346.91|2335.41|2346.66|2335.16|2347.36|2335.86|2346.62|2335.12|27
1736243260000|2025-01-07 09:47:40|2346.7|2335.2|2346.91|2335.41|2347.1|2335.6|2346.62|2335.12|22
1736243270000|2025-01-07 09:47:50|2347|2335.5|2347.19|2335.69|2347.56|2336.06|2347|2335.5|28
1736243280000|2025-01-07 09:48:00|2347.36|2335.86|2347.94|2336.44|2347.94|2336.44|2346.6|2335.1|26
1736243290000|2025-01-07 09:48:10|2347.76|2336.26|2349.49|2337.99|2349.52|2338.02|2347.76|2336.26|19
1736243300000|2025-01-07 09:48:20|2349.52|2338.02|2350.65|2339.15|2350.8|2339.3|2349.51|2338.01|20
1736243310000|2025-01-07 09:48:30|2350.77|2339.27|2350.8|2339.3|2350.8|2339.3|2350.65|2339.15|11
1736243320000|2025-01-07 09:48:40|2350.7|2339.2|2350.62|2339.12|2350.73|2339.23|2350.44|2338.94|18
1736243330000|2025-01-07 09:48:50|2350.65|2339.15|2350.8|2339.3|2350.8|2339.3|2350.65|2339.15|9
1736243340000|2025-01-07 09:49:00|2351.1|2339.6|2351.41|2339.91|2351.41|2339.91|2351.1|2339.6|2
1736243380000|2025-01-07 09:49:40|2351.3|2339.8|2351.41|2339.91|2351.41|2339.91|2351.3|2339.8|4
1736243390000|2025-01-07 09:49:50|2351.32|2339.82|2351.32|2339.82|2351.41|2339.91|2351.15|2339.65|13
1736243400000|2025-01-07 09:50:00|2351.38|2339.88|2351.41|2339.91|2351.41|2339.91|2351.38|2339.88|2
1736243440000|2025-01-07 09:50:40|2351.78|2340.28|2353.49|2341.99|2353.49|2341.99|2351.78|2340.28|4
1736243450000|2025-01-07 09:50:50|2353.37|2341.87|2353.3|2341.8|2353.44|2341.94|2353.06|2341.56|11
1736243460000|2025-01-07 09:51:00|2353.46|2341.96|2353.31|2341.81|2353.46|2341.96|2353.11|2341.61|18
1736243470000|2025-01-07 09:51:10|2353.32|2341.82|2353.49|2341.99|2353.49|2341.99|2353.32|2341.82|7
1736243500000|2025-01-07 09:51:40|2353.81|2342.31|2354.27|2342.77|2354.27|2342.77|2353.81|2342.31|4
1736243510000|2025-01-07 09:51:50|2354.36|2342.86|2355.23|2343.73|2355.23|2343.73|2354.36|2342.86|7
1736243580000|2025-01-07 09:53:00|2355.14|2343.64|2355.23|2343.73|2355.23|2343.73|2355.14|2343.64|3
1736243600000|2025-01-07 09:53:20|2355.22|2343.72|2355.03|2343.53|2355.22|2343.72|2355.03|2343.53|11
1736243610000|2025-01-07 09:53:30|2355.1|2343.6|2355.23|2343.73|2355.23|2343.73|2355.05|2343.55|4
1736243620000|2025-01-07 09:53:40|2355.24|2343.74|2357.04|2345.54|2357.04|2345.54|2355.24|2343.74|2
1736243660000|2025-01-07 09:54:20|2357.17|2345.67|2358.05|2346.55|2358.05|2346.55|2357.17|2345.67|2
1736243700000|2025-01-07 09:55:00|2357.93|2346.43|2357.94|2346.44|2357.97|2346.47|2357.81|2346.31|7
1736243710000|2025-01-07 09:55:10|2357.85|2346.35|2357.97|2346.47|2358.01|2346.51|2357.82|2346.32|21
1736243720000|2025-01-07 09:55:20|2357.8|2346.3|2357.97|2346.47|2357.97|2346.47|2357.8|2346.3|5
1736243730000|2025-01-07 09:55:30|2357.93|2346.43|2357.94|2346.44|2358.05|2346.55|2357.85|2346.35|26
1736243740000|2025-01-07 09:55:40|2357.95|2346.45|2357.71|2346.21|2357.95|2346.45|2357.56|2346.06|20
1736243750000|2025-01-07 09:55:50|2357.56|2346.06|2357.12|2345.62|2357.66|2346.16|2356.98|2345.48|24
1736243760000|2025-01-07 09:56:00|2356.91|2345.41|2357.22|2345.72|2357.22|2345.72|2356.91|2345.41|26
1736243770000|2025-01-07 09:56:10|2357.23|2345.73|2357.78|2346.28|2357.82|2346.32|2357.15|2345.65|19
1736243780000|2025-01-07 09:56:20|2357.79|2346.29|2358.05|2346.55|2358.05|2346.55|2357.79|2346.29|4
1736243810000|2025-01-07 09:56:50|2358.08|2346.58|2358.11|2346.61|2358.11|2346.61|2358.08|2346.58|4
1736243850000|2025-01-07 09:57:30|2358.12|2346.62|2358.12|2346.62|2358.12|2346.62|2358.12|2346.62|1
1736243880000|2025-01-07 09:58:00|2358.48|2346.98|2358.83|2347.33|2358.83|2347.33|2358.48|2346.98|2
1736243900000|2025-01-07 09:58:20|2358.85|2347.35|2359.38|2347.88|2359.38|2347.88|2358.85|2347.35|2
1736243910000|2025-01-07 09:58:30|2359.79|2348.29|2360.19|2348.69|2360.19|2348.69|2359.79|2348.29|2
1736243930000|2025-01-07 09:58:50|2360.09|2348.59|2359.84|2348.34|2360.09|2348.59|2359.46|2347.96|14
1736243940000|2025-01-07 09:59:00|2359.9|2348.4|2359.83|2348.33|2359.96|2348.46|2359.16|2347.66|28
1736243950000|2025-01-07 09:59:10|2359.81|2348.31|2359.86|2348.36|2359.87|2348.37|2359.67|2348.17|22
1736243960000|2025-01-07 09:59:20|2359.65|2348.15|2359.15|2347.65|2359.75|2348.25|2359.09|2347.59|28
1736243970000|2025-01-07 09:59:30|2359.23|2347.73|2358.53|2347.03|2359.23|2347.73|2358.33|2346.83|30
1736243980000|2025-01-07 09:59:40|2358.69|2347.19|2358.6|2347.1|2359.03|2347.53|2358.6|2347.1|21
1736243990000|2025-01-07 09:59:50|2358.52|2347.02|2359.35|2347.85|2359.43|2347.93|2357.84|2346.34|19
1736244000000|2025-01-07 10:00:00|2359.32|2347.82|2358.38|2346.88|2359.5|2348|2358.26|2346.76|21
1736244010000|2025-01-07 10:00:10|2358.13|2346.63|2358|2346.5|2358.32|2346.82|2357.75|2346.25|15
1736244020000|2025-01-07 10:00:20|2357.93|2346.43|2357.74|2346.24|2357.94|2346.44|2357.11|2345.61|24
1736244030000|2025-01-07 10:00:30|2357.68|2346.18|2357.15|2345.65|2357.68|2346.18|2356.95|2345.45|20
1736244040000|2025-01-07 10:00:40|2357.11|2345.61|2356.99|2345.49|2357.47|2345.97|2356.87|2345.37|21
1736244050000|2025-01-07 10:00:50|2356.89|2345.39|2356.33|2344.83|2356.89|2345.39|2356.19|2344.69|14
1736244060000|2025-01-07 10:01:00|2356.45|2344.95|2356.76|2345.26|2357.42|2345.92|2356.45|2344.95|27
1736244070000|2025-01-07 10:01:10|2356.75|2345.25|2355.38|2343.88|2356.75|2345.25|2355.34|2343.84|21
1736244080000|2025-01-07 10:01:20|2355.37|2343.87|2356.22|2344.72|2356.95|2345.45|2355.21|2343.71|25
1736244090000|2025-01-07 10:01:30|2356.27|2344.77|2355.32|2343.82|2356.27|2344.77|2355.15|2343.65|17
1736244100000|2025-01-07 10:01:40|2355.31|2343.81|2355|2343.5|2355.56|2344.06|2354.97|2343.47|26
1736244110000|2025-01-07 10:01:50|2355.02|2343.52|2354.83|2343.33|2355.08|2343.58|2354.83|2343.33|8
1736244140000|2025-01-07 10:02:20|2354.16|2342.66|2353.49|2341.99|2354.16|2342.66|2353.49|2341.99|2
1736244180000|2025-01-07 10:03:00|2352.08|2340.58|2351.57|2340.07|2352.08|2340.58|2350.82|2339.32|23
1736244190000|2025-01-07 10:03:10|2351.63|2340.13|2351.78|2340.28|2352.13|2340.63|2351.63|2340.13|14
1736244200000|2025-01-07 10:03:20|2351.79|2340.29|2353.06|2341.56|2353.06|2341.56|2351.79|2340.29|17
1736244210000|2025-01-07 10:03:30|2353.12|2341.62|2351.46|2339.96|2353.12|2341.62|2351.26|2339.76|28
1736244220000|2025-01-07 10:03:40|2351.45|2339.95|2350.56|2339.06|2351.51|2340.01|2350.46|2338.96|17
1736244230000|2025-01-07 10:03:50|2350.5|2339|2350.27|2338.77|2350.56|2339.06|2350.12|2338.62|22
1736244240000|2025-01-07 10:04:00|2350.22|2338.72|2349.62|2338.12|2350.41|2338.91|2349.56|2338.06|18
1736244250000|2025-01-07 10:04:10|2349.56|2338.06|2349.99|2338.49|2350.12|2338.62|2348.86|2337.36|25
1736244260000|2025-01-07 10:04:20|2349.98|2338.48|2349.98|2338.48|2349.98|2338.48|2349.66|2338.16|25
1736244270000|2025-01-07 10:04:30|2349.75|2338.25|2350.23|2338.73|2350.25|2338.75|2349.75|2338.25|19
1736244280000|2025-01-07 10:04:40|2350.25|2338.75|2349.53|2338.03|2350.25|2338.75|2349.53|2338.03|29
1736244290000|2025-01-07 10:04:50|2349.58|2338.08|2349.61|2338.11|2349.63|2338.13|2349.22|2337.72|13
1736244300000|2025-01-07 10:05:00|2349.63|2338.13|2349.29|2337.79|2349.67|2338.17|2349.23|2337.73|23
1736244310000|2025-01-07 10:05:10|2349.03|2337.53|2348.66|2337.16|2349.03|2337.53|2348.18|2336.68|19
1736244320000|2025-01-07 10:05:20|2348.59|2337.09|2350.32|2338.82|2350.34|2338.84|2348.54|2337.04|23
1736244330000|2025-01-07 10:05:30|2350.39|2338.89|2350.66|2339.16|2350.66|2339.16|2350.39|2338.89|7
1736244360000|2025-01-07 10:06:00|2350.99|2339.49|2351.31|2339.81|2351.31|2339.81|2350.99|2339.49|2
1736244380000|2025-01-07 10:06:20|2351.19|2339.69|2351.31|2339.81|2351.31|2339.81|2351.19|2339.69|5
1736244390000|2025-01-07 10:06:30|2351.3|2339.8|2350.87|2339.37|2351.31|2339.81|2350.53|2339.03|21
1736244400000|2025-01-07 10:06:40|2350.77|2339.27|2350.44|2338.94|2351.1|2339.6|2350.22|2338.72|22
1736244410000|2025-01-07 10:06:50|2350.5|2339|2350.2|2338.7|2350.56|2339.06|2350.1|2338.6|19
1736244420000|2025-01-07 10:07:00|2350.05|2338.55|2350.05|2338.55|2350.32|2338.82|2349.77|2338.27|25
1736244430000|2025-01-07 10:07:10|2350.01|2338.51|2349.95|2338.45|2350.05|2338.55|2349.78|2338.28|21
1736244440000|2025-01-07 10:07:20|2349.83|2338.33|2350.26|2338.76|2350.38|2338.88|2349.71|2338.21|21
1736244450000|2025-01-07 10:07:30|2350.39|2338.89|2349.49|2337.99|2351.04|2339.54|2349.32|2337.82|24
1736244460000|2025-01-07 10:07:40|2349.38|2337.88|2348.84|2337.34|2349.5|2338|2348.71|2337.21|21
1736244470000|2025-01-07 10:07:50|2348.91|2337.41|2348.66|2337.16|2348.91|2337.41|2348.45|2336.95|19
1736244480000|2025-01-07 10:08:00|2348.51|2337.01|2348.58|2337.08|2348.89|2337.39|2348.37|2336.87|15
1736244490000|2025-01-07 10:08:10|2348.52|2337.02|2348.56|2337.06|2348.6|2337.1|2348.4|2336.9|15
1736244500000|2025-01-07 10:08:20|2348.4|2336.9|2348.59|2337.09|2348.59|2337.09|2348.36|2336.86|11
1736244510000|2025-01-07 10:08:30|2348.58|2337.08|2349.07|2337.57|2349.11|2337.61|2348.51|2337.01|10
1736244520000|2025-01-07 10:08:40|2349.06|2337.56|2348.81|2337.31|2349.24|2337.74|2348.79|2337.29|22
1736244530000|2025-01-07 10:08:50|2348.92|2337.42|2347.73|2336.23|2348.94|2337.44|2347.29|2335.79|27
1736244540000|2025-01-07 10:09:00|2347.8|2336.3|2347.55|2336.05|2347.8|2336.3|2347.42|2335.92|17
1736244550000|2025-01-07 10:09:10|2347.61|2336.11|2347.67|2336.17|2347.76|2336.26|2347.55|2336.05|7
1736244560000|2025-01-07 10:09:20|2347.69|2336.19|2346.74|2335.24|2347.7|2336.2|2346.67|2335.17|18
1736244570000|2025-01-07 10:09:30|2346.66|2335.16|2346.74|2335.24|2346.74|2335.24|2346.66|2335.16|9
1736244580000|2025-01-07 10:09:40|2347.3|2335.8|2347.05|2335.55|2347.3|2335.8|2347.05|2335.55|6
1736244590000|2025-01-07 10:09:50|2347.09|2335.59|2347.13|2335.63|2347.25|2335.75|2347.05|2335.55|17
1736244600000|2025-01-07 10:10:00|2346.99|2335.49|2347.69|2336.19|2347.81|2336.31|2346.24|2334.74|24
1736244610000|2025-01-07 10:10:10|2347.68|2336.18|2347.73|2336.23|2347.73|2336.23|2347.45|2335.95|17
1736244620000|2025-01-07 10:10:20|2347.79|2336.29|2348.95|2337.45|2349|2337.5|2347.79|2336.29|16
1736244630000|2025-01-07 10:10:30|2348.92|2337.42|2349|2337.5|2349|2337.5|2348.4|2336.9|23
1736244640000|2025-01-07 10:10:40|2348.97|2337.47|2349.22|2337.72|2349.22|2337.72|2348.97|2337.47|6
1736244650000|2025-01-07 10:10:50|2349.2|2337.7|2348.8|2337.3|2349.2|2337.7|2348.8|2337.3|28
1736244660000|2025-01-07 10:11:00|2348.84|2337.34|2348.34|2336.84|2349.08|2337.58|2348.31|2336.81|27
1736244670000|2025-01-07 10:11:10|2348.44|2336.94|2348.07|2336.57|2348.87|2337.37|2347.3|2335.8|31
1736244680000|2025-01-07 10:11:20|2348.01|2336.51|2347.36|2335.86|2348.32|2336.82|2347.36|2335.86|29
1736244690000|2025-01-07 10:11:30|2347.35|2335.85|2346.39|2334.89|2347.35|2335.85|2346.13|2334.63|29
1736244700000|2025-01-07 10:11:40|2346.49|2334.99|2346.59|2335.09|2346.69|2335.19|2346.16|2334.66|19
1736244710000|2025-01-07 10:11:50|2346.65|2335.15|2348.26|2336.76|2348.26|2336.76|2346.65|2335.15|12
1736244720000|2025-01-07 10:12:00|2348.37|2336.87|2347.99|2336.49|2348.43|2336.93|2347.64|2336.14|27
1736244730000|2025-01-07 10:12:10|2347.93|2336.43|2347.89|2336.39|2348.13|2336.63|2347.72|2336.22|20
1736244740000|2025-01-07 10:12:20|2347.88|2336.38|2348.57|2337.07|2348.89|2337.39|2347.88|2336.38|21
1736244750000|2025-01-07 10:12:30|2348.56|2337.06|2348.38|2336.88|2348.62|2337.12|2348.29|2336.79|15
1736244760000|2025-01-07 10:12:40|2348.35|2336.85|2349.04|2337.54|2349.15|2337.65|2348.35|2336.85|16
1736244770000|2025-01-07 10:12:50|2349.1|2337.6|2348.28|2336.78|2349.19|2337.69|2348.28|2336.78|21
1736244780000|2025-01-07 10:13:00|2348.39|2336.89|2347.79|2336.29|2348.65|2337.15|2347.79|2336.29|28
1736244790000|2025-01-07 10:13:10|2347.85|2336.35|2348.83|2337.33|2348.94|2337.44|2347.85|2336.35|14
1736244800000|2025-01-07 10:13:20|2348.88|2337.38|2349.03|2337.53|2349.09|2337.59|2348.88|2337.38|11
1736244810000|2025-01-07 10:13:30|2349.07|2337.57|2349.22|2337.72|2349.22|2337.72|2349.07|2337.57|6
1736244830000|2025-01-07 10:13:50|2349.2|2337.7|2349.06|2337.56|2349.2|2337.7|2349.06|2337.56|7
1736244840000|2025-01-07 10:14:00|2349.07|2337.57|2349.04|2337.54|2349.22|2337.72|2348.98|2337.48|5
1736244850000|2025-01-07 10:14:10|2349.06|2337.56|2349.04|2337.54|2349.09|2337.59|2349.01|2337.51|18
1736244860000|2025-01-07 10:14:20|2349.02|2337.52|2348.76|2337.26|2349.05|2337.55|2348.73|2337.23|27
1736244870000|2025-01-07 10:14:30|2348.84|2337.34|2349.08|2337.58|2349.17|2337.67|2348.83|2337.33|18
1736244880000|2025-01-07 10:14:40|2349.12|2337.62|2348.93|2337.43|2349.14|2337.64|2348.91|2337.41|9
1736244890000|2025-01-07 10:14:50|2348.94|2337.44|2349.13|2337.63|2349.13|2337.63|2348.78|2337.28|12
1736244900000|2025-01-07 10:15:00|2349.04|2337.54|2347.05|2335.55|2349.04|2337.54|2347.05|2335.55|29
1736244910000|2025-01-07 10:15:10|2347.16|2335.66|2347.19|2335.69|2347.44|2335.94|2347.03|2335.53|21
1736244920000|2025-01-07 10:15:20|2347.1|2335.6|2346.93|2335.43|2347.1|2335.6|2346.51|2335.01|20
1736244930000|2025-01-07 10:15:30|2347|2335.5|2348.8|2337.3|2348.8|2337.3|2347|2335.5|26
1736244940000|2025-01-07 10:15:40|2348.79|2337.29|2348.49|2336.99|2348.79|2337.29|2347.97|2336.47|23
1736244950000|2025-01-07 10:15:50|2348.41|2336.91|2348.56|2337.06|2348.57|2337.07|2348.1|2336.6|29
1736244960000|2025-01-07 10:16:00|2348.5|2337|2349.06|2337.56|2349.06|2337.56|2348.5|2337|29
1736244970000|2025-01-07 10:16:10|2349.05|2337.55|2349.07|2337.57|2349.22|2337.72|2348.82|2337.32|16
1736244980000|2025-01-07 10:16:20|2349.13|2337.63|2349.22|2337.72|2349.22|2337.72|2349.13|2337.63|5
1736244990000|2025-01-07 10:16:30|2349.13|2337.63|2348.93|2337.43|2349.13|2337.63|2348.77|2337.27|19
1736245000000|2025-01-07 10:16:40|2348.96|2337.46|2348.63|2337.13|2349.07|2337.57|2348.36|2336.86|27
1736245010000|2025-01-07 10:16:50|2348.71|2337.21|2348.88|2337.38|2348.94|2337.44|2348.71|2337.21|22
1736245020000|2025-01-07 10:17:00|2348.89|2337.39|2349.18|2337.68|2349.22|2337.72|2348.89|2337.39|13
1736245030000|2025-01-07 10:17:10|2349.1|2337.6|2348.8|2337.3|2349.12|2337.62|2348.77|2337.27|21
1736245040000|2025-01-07 10:17:20|2348.75|2337.25|2346.65|2335.15|2348.75|2337.25|2346.6|2335.1|23
1736245050000|2025-01-07 10:17:30|2346.67|2335.17|2346.55|2335.05|2346.76|2335.26|2346.51|2335.01|22
1736245060000|2025-01-07 10:17:40|2346.54|2335.04|2346.25|2334.75|2346.54|2335.04|2346.03|2334.53|11
1736245070000|2025-01-07 10:17:50|2346.4|2334.9|2346.34|2334.84|2346.4|2334.9|2345.88|2334.38|17
1736245080000|2025-01-07 10:18:00|2346.37|2334.87|2346.37|2334.87|2346.42|2334.92|2346.01|2334.51|26
1736245090000|2025-01-07 10:18:10|2346.48|2334.98|2345.96|2334.46|2346.56|2335.06|2345.93|2334.43|25
1736245100000|2025-01-07 10:18:20|2345.95|2334.45|2346.22|2334.72|2346.56|2335.06|2345.95|2334.45|17
1736245110000|2025-01-07 10:18:30|2346.28|2334.78|2347.21|2335.71|2347.21|2335.71|2346.28|2334.78|15
1736245120000|2025-01-07 10:18:40|2347.23|2335.73|2347.23|2335.73|2347.23|2335.73|2347.21|2335.71|4
1736245160000|2025-01-07 10:19:20|2347.45|2335.95|2348.92|2337.42|2348.92|2337.42|2347.45|2335.95|4
1736245180000|2025-01-07 10:19:40|2349.07|2337.57|2349.22|2337.72|2349.22|2337.72|2349.07|2337.57|2
1736245200000|2025-01-07 10:20:00|2349.14|2337.64|2348.61|2337.11|2349.14|2337.64|2348.61|2337.11|12
1736245210000|2025-01-07 10:20:10|2348.59|2337.09|2348.9|2337.4|2349.07|2337.57|2348.54|2337.04|23
1736245220000|2025-01-07 10:20:20|2348.93|2337.43|2348.12|2336.62|2348.97|2337.47|2348.1|2336.6|24
1736245230000|2025-01-07 10:20:30|2348.11|2336.61|2349.12|2337.62|2349.17|2337.67|2347.88|2336.38|19
1736245240000|2025-01-07 10:20:40|2349.11|2337.61|2349.11|2337.61|2349.11|2337.61|2349.1|2337.6|3
1736245250000|2025-01-07 10:20:50|2349.12|2337.62|2349.3|2337.8|2349.3|2337.8|2349.06|2337.56|5
1736245260000|2025-01-07 10:21:00|2349.24|2337.74|2348.3|2336.8|2349.29|2337.79|2348.26|2336.76|18
1736245270000|2025-01-07 10:21:10|2348.29|2336.79|2348.19|2336.69|2348.29|2336.79|2348.17|2336.67|20
1736245280000|2025-01-07 10:21:20|2348.2|2336.7|2348.33|2336.83|2348.45|2336.95|2348.18|2336.68|22
1736245290000|2025-01-07 10:21:30|2348.41|2336.91|2349.11|2337.61|2349.26|2337.76|2348.33|2336.83|22
1736245300000|2025-01-07 10:21:40|2349.1|2337.6|2348.65|2337.15|2349.19|2337.69|2348.57|2337.07|17
1736245310000|2025-01-07 10:21:50|2348.56|2337.06|2347.65|2336.15|2348.59|2337.09|2347.65|2336.15|21
1736245320000|2025-01-07 10:22:00|2347.19|2335.69|2347.16|2335.66|2347.43|2335.93|2347.16|2335.66|18
1736245330000|2025-01-07 10:22:10|2347.17|2335.67|2346.81|2335.31|2347.37|2335.87|2346.8|2335.3|23
1736245340000|2025-01-07 10:22:20|2346.8|2335.3|2345.75|2334.25|2346.8|2335.3|2345.75|2334.25|9
1736245350000|2025-01-07 10:22:30|2345.9|2334.4|2346.48|2334.98|2346.82|2335.32|2345.9|2334.4|13
1736245360000|2025-01-07 10:22:40|2346.59|2335.09|2346.99|2335.49|2347|2335.5|2346.34|2334.84|23
1736245370000|2025-01-07 10:22:50|2347.01|2335.51|2346.89|2335.39|2347.02|2335.52|2346.8|2335.3|16
1736245380000|2025-01-07 10:23:00|2346.91|2335.41|2346.88|2335.38|2347.35|2335.85|2346.84|2335.34|26
1736245390000|2025-01-07 10:23:10|2346.87|2335.37|2346.51|2335.01|2346.87|2335.37|2346.27|2334.77|27
1736245400000|2025-01-07 10:23:20|2346.52|2335.02|2346.29|2334.79|2346.55|2335.05|2346.15|2334.65|24
1736245410000|2025-01-07 10:23:30|2346.28|2334.78|2346.14|2334.64|2346.28|2334.78|2346.07|2334.57|15
1736245420000|2025-01-07 10:23:40|2346.17|2334.67|2345.88|2334.38|2346.17|2334.67|2345.82|2334.32|19
1736245430000|2025-01-07 10:23:50|2346.54|2335.04|2346.63|2335.13|2346.72|2335.22|2346.51|2335.01|6
1736245440000|2025-01-07 10:24:00|2346.64|2335.14|2346.66|2335.16|2346.73|2335.23|2346.62|2335.12|15
1736245450000|2025-01-07 10:24:10|2346.7|2335.2|2346.87|2335.37|2346.87|2335.37|2346.6|2335.1|14
1736245460000|2025-01-07 10:24:20|2346.74|2335.24|2347.08|2335.58|2347.1|2335.6|2346.74|2335.24|7
1736245470000|2025-01-07 10:24:30|2346.95|2335.45|2346.73|2335.23|2346.95|2335.45|2346.65|2335.15|15
1736245480000|2025-01-07 10:24:40|2346.76|2335.26|2346.78|2335.28|2346.97|2335.47|2346.73|2335.23|14
1736245490000|2025-01-07 10:24:50|2346.87|2335.37|2346.93|2335.43|2347.05|2335.55|2346.73|2335.23|16
1736245500000|2025-01-07 10:25:00|2346.99|2335.49|2346.12|2334.62|2346.99|2335.49|2346.12|2334.62|18
1736245510000|2025-01-07 10:25:10|2346.11|2334.61|2346.71|2335.21|2346.71|2335.21|2345.92|2334.42|9
1736245520000|2025-01-07 10:25:20|2346.81|2335.31|2346.79|2335.29|2347.1|2335.6|2346.62|2335.12|10
1736245530000|2025-01-07 10:25:30|2346.77|2335.27|2347.1|2335.6|2347.1|2335.6|2346.74|2335.24|21
1736245540000|2025-01-07 10:25:40|2347.37|2335.87|2347.9|2336.4|2347.9|2336.4|2347.37|2335.87|13
1736245560000|2025-01-07 10:26:00|2347.88|2336.38|2347.71|2336.21|2347.88|2336.38|2347.51|2336.01|17
1736245570000|2025-01-07 10:26:10|2347.42|2335.92|2347.55|2336.05|2347.78|2336.28|2347.27|2335.77|21
1736245580000|2025-01-07 10:26:20|2347.89|2336.39|2347.9|2336.4|2347.9|2336.4|2347.89|2336.39|2
1736245600000|2025-01-07 10:26:40|2347.93|2336.43|2348.27|2336.77|2348.27|2336.77|2347.93|2336.43|2
1736245610000|2025-01-07 10:26:50|2348.29|2336.79|2348.32|2336.82|2348.32|2336.82|2348.29|2336.79|2
1736245640000|2025-01-07 10:27:20|2348.48|2336.98|2348.65|2337.15|2348.65|2337.15|2348.48|2336.98|2
1736245660000|2025-01-07 10:27:40|2349.27|2337.77|2349.88|2338.38|2349.88|2338.38|2349.27|2337.77|2
1736245680000|2025-01-07 10:28:00|2350.06|2338.56|2352.05|2340.55|2352.05|2340.55|2350.06|2338.56|5
1736245740000|2025-01-07 10:29:00|2352.4|2340.9|2352.76|2341.26|2352.76|2341.26|2352.4|2340.9|2
1736245790000|2025-01-07 10:29:50|2352.86|2341.36|2352.78|2341.28|2352.96|2341.46|2352.78|2341.28|3
1736245800000|2025-01-07 10:30:00|2352.77|2341.27|2352.15|2340.65|2352.78|2341.28|2351.6|2340.1|24
1736245810000|2025-01-07 10:30:10|2352.05|2340.55|2352.72|2341.22|2352.79|2341.29|2351.94|2340.44|27
1736245820000|2025-01-07 10:30:20|2352.73|2341.23|2351.75|2340.25|2352.73|2341.23|2351.59|2340.09|19
1736245830000|2025-01-07 10:30:30|2351.8|2340.3|2352.14|2340.64|2352.24|2340.74|2351.8|2340.3|23
1736245840000|2025-01-07 10:30:40|2352.13|2340.63|2351.98|2340.48|2352.18|2340.68|2351.91|2340.41|18
1736245850000|2025-01-07 10:30:50|2352.04|2340.54|2351.96|2340.46|2352.08|2340.58|2351.96|2340.46|22
1736245860000|2025-01-07 10:31:00|2352.03|2340.53|2352.62|2341.12|2352.92|2341.42|2351.95|2340.45|21
1736245870000|2025-01-07 10:31:10|2352.56|2341.06|2350.56|2339.06|2352.67|2341.17|2350.56|2339.06|28
1736245880000|2025-01-07 10:31:20|2350.53|2339.03|2350.44|2338.94|2350.53|2339.03|2350.31|2338.81|19
1736245890000|2025-01-07 10:31:30|2350.39|2338.89|2350.38|2338.88|2350.45|2338.95|2350.31|2338.81|18
1736245900000|2025-01-07 10:31:40|2350.4|2338.9|2350.5|2339|2350.62|2339.12|2350.36|2338.86|32
1736245910000|2025-01-07 10:31:50|2350.64|2339.14|2350.77|2339.27|2351.01|2339.51|2350.64|2339.14|24
1736245920000|2025-01-07 10:32:00|2350.76|2339.26|2350.28|2338.78|2350.94|2339.44|2350.28|2338.78|27
1736245930000|2025-01-07 10:32:10|2350.33|2338.83|2350.13|2338.63|2350.5|2339|2350.13|2338.63|23
1736245940000|2025-01-07 10:32:20|2350.11|2338.61|2348.97|2337.47|2350.11|2338.61|2348.96|2337.46|21
1736245950000|2025-01-07 10:32:30|2348.93|2337.43|2348.78|2337.28|2349.03|2337.53|2348.75|2337.25|17
1736245960000|2025-01-07 10:32:40|2348.79|2337.29|2348.46|2336.96|2348.85|2337.35|2348.18|2336.68|14
1736245970000|2025-01-07 10:32:50|2348.49|2336.99|2349.06|2337.56|2349.41|2337.91|2348.49|2336.99|18
1736245980000|2025-01-07 10:33:00|2349.07|2337.57|2349.05|2337.55|2349.07|2337.57|2348.73|2337.23|18
1736245990000|2025-01-07 10:33:10|2349.52|2338.02|2349.64|2338.14|2349.75|2338.25|2349.26|2337.76|27
1736246000000|2025-01-07 10:33:20|2349.61|2338.11|2349.35|2337.85|2349.8|2338.3|2349.3|2337.8|23
1736246010000|2025-01-07 10:33:30|2349.29|2337.79|2349.08|2337.58|2349.29|2337.79|2348.86|2337.36|11
1736246020000|2025-01-07 10:33:40|2349.09|2337.59|2349.25|2337.75|2349.25|2337.75|2348.99|2337.49|10
1736246030000|2025-01-07 10:33:50|2349.2|2337.7|2349.02|2337.52|2349.3|2337.8|2348.97|2337.47|22
1736246040000|2025-01-07 10:34:00|2349.01|2337.51|2348.56|2337.06|2349.15|2337.65|2348.46|2336.96|18
1736246050000|2025-01-07 10:34:10|2348.66|2337.16|2348.46|2336.96|2348.66|2337.16|2348.44|2336.94|11
1736246060000|2025-01-07 10:34:20|2348.45|2336.95|2348.45|2336.95|2348.46|2336.96|2348.45|2336.95|3
1736246070000|2025-01-07 10:34:30|2348.44|2336.94|2348.38|2336.88|2348.44|2336.94|2348.15|2336.65|7
1736246080000|2025-01-07 10:34:40|2348.35|2336.85|2348.7|2337.2|2348.82|2337.32|2348.28|2336.78|23
1736246090000|2025-01-07 10:34:50|2348.77|2337.27|2348.64|2337.14|2348.78|2337.28|2348.51|2337.01|16
1736246100000|2025-01-07 10:35:00|2348.56|2337.06|2348.38|2336.88|2348.58|2337.08|2348.16|2336.66|19
1736246110000|2025-01-07 10:35:10|2348.33|2336.83|2349.31|2337.81|2349.35|2337.85|2348.3|2336.8|19
1736246120000|2025-01-07 10:35:20|2349.34|2337.84|2348.41|2336.91|2349.34|2337.84|2348.34|2336.84|24
1736246130000|2025-01-07 10:35:30|2348.43|2336.93|2350.09|2338.59|2350.17|2338.67|2348.43|2336.93|24
1736246140000|2025-01-07 10:35:40|2350.03|2338.53|2349.47|2337.97|2350.03|2338.53|2349.44|2337.94|16
1736246150000|2025-01-07 10:35:50|2349.51|2338.01|2349.96|2338.46|2349.96|2338.46|2349.51|2338.01|19
1736246160000|2025-01-07 10:36:00|2349.98|2338.48|2349.75|2338.25|2350.41|2338.91|2349.75|2338.25|17
1736246170000|2025-01-07 10:36:10|2349.7|2338.2|2350.76|2339.26|2350.76|2339.26|2349.7|2338.2|21
1736246180000|2025-01-07 10:36:20|2350.77|2339.27|2349.87|2338.37|2350.84|2339.34|2349.86|2338.36|32
1736246190000|2025-01-07 10:36:30|2349.89|2338.39|2349.89|2338.39|2349.93|2338.43|2349.85|2338.35|17
1736246200000|2025-01-07 10:36:40|2349.9|2338.4|2350.76|2339.26|2350.95|2339.45|2349.88|2338.38|18
1736246210000|2025-01-07 10:36:50|2350.73|2339.23|2351.04|2339.54|2351.09|2339.59|2350.67|2339.17|25
1736246220000|2025-01-07 10:37:00|2351.06|2339.56|2350.66|2339.16|2351.23|2339.73|2350.66|2339.16|31
1736246230000|2025-01-07 10:37:10|2350.77|2339.27|2350.34|2338.84|2350.77|2339.27|2350.02|2338.52|21
1736246240000|2025-01-07 10:37:20|2350.31|2338.81|2350.39|2338.89|2350.4|2338.9|2350.05|2338.55|23
1736246250000|2025-01-07 10:37:30|2350.35|2338.85|2350.43|2338.93|2350.43|2338.93|2350.16|2338.66|21
1736246260000|2025-01-07 10:37:40|2350.4|2338.9|2350.62|2339.12|2350.72|2339.22|2350.37|2338.87|27
1736246270000|2025-01-07 10:37:50|2350.5|2339|2350.33|2338.83|2350.5|2339|2350.17|2338.67|20
1736246280000|2025-01-07 10:38:00|2350.35|2338.85|2350.43|2338.93|2350.44|2338.94|2350.24|2338.74|24
1736246290000|2025-01-07 10:38:10|2350.46|2338.96|2349.67|2338.17|2350.46|2338.96|2349.67|2338.17|20
1736246300000|2025-01-07 10:38:20|2349.69|2338.19|2349.68|2338.18|2349.8|2338.3|2349.66|2338.16|8
1736246310000|2025-01-07 10:38:30|2349.67|2338.17|2350.2|2338.7|2350.21|2338.71|2349.59|2338.09|17
1736246320000|2025-01-07 10:38:40|2350.21|2338.71|2350.01|2338.51|2350.21|2338.71|2349.91|2338.41|14
1736246330000|2025-01-07 10:38:50|2349.98|2338.48|2350.38|2338.88|2350.62|2339.12|2349.97|2338.47|26
1736246340000|2025-01-07 10:39:00|2350.44|2338.94|2350.8|2339.3|2350.87|2339.37|2350.28|2338.78|27
1736246350000|2025-01-07 10:39:10|2351.06|2339.56|2351.28|2339.78|2351.28|2339.78|2351.06|2339.56|7
1736246400000|2025-01-07 10:40:00|2351.41|2339.91|2352.3|2340.8|2352.3|2340.8|2351.41|2339.91|2
1736246420000|2025-01-07 10:40:20|2352.33|2340.83|2354.25|2342.75|2354.25|2342.75|2352.33|2340.83|4
1736246440000|2025-01-07 10:40:40|2354.11|2342.61|2354.17|2342.67|2354.22|2342.72|2353.89|2342.39|21
1736246450000|2025-01-07 10:40:50|2354.13|2342.63|2354.22|2342.72|2354.22|2342.72|2353.96|2342.46|16
1736246460000|2025-01-07 10:41:00|2354.24|2342.74|2355.05|2343.55|2355.29|2343.79|2354.24|2342.74|14
1736246470000|2025-01-07 10:41:10|2355.01|2343.51|2355.64|2344.14|2355.69|2344.19|2355.01|2343.51|17
1736246480000|2025-01-07 10:41:20|2355.76|2344.26|2355.62|2344.12|2355.76|2344.26|2355.58|2344.08|14
1736246490000|2025-01-07 10:41:30|2355.6|2344.1|2355.37|2343.87|2355.62|2344.12|2355.31|2343.81|13
1736246500000|2025-01-07 10:41:40|2355.4|2343.9|2355.65|2344.15|2355.65|2344.15|2355.27|2343.77|13
1736246510000|2025-01-07 10:41:50|2355.61|2344.11|2355.61|2344.11|2355.72|2344.22|2355.5|2344|15
1736246520000|2025-01-07 10:42:00|2355.59|2344.09|2355.52|2344.02|2355.65|2344.15|2355.52|2344.02|18
1736246530000|2025-01-07 10:42:10|2355.49|2343.99|2354.58|2343.08|2355.59|2344.09|2354.32|2342.82|30
1736246540000|2025-01-07 10:42:20|2354.75|2343.25|2354.69|2343.19|2354.8|2343.3|2354.59|2343.09|15
1736246550000|2025-01-07 10:42:30|2354.68|2343.18|2354.79|2343.29|2354.96|2343.46|2354.57|2343.07|25
1736246560000|2025-01-07 10:42:40|2354.81|2343.31|2354.76|2343.26|2354.92|2343.42|2354.53|2343.03|22
1736246570000|2025-01-07 10:42:50|2354.7|2343.2|2354.58|2343.08|2354.87|2343.37|2354.5|2343|27
1736246580000|2025-01-07 10:43:00|2354.57|2343.07|2354.47|2342.97|2354.75|2343.25|2354.44|2342.94|26
1736246600000|2025-01-07 10:43:20|2354.48|2342.98|2354.52|2343.02|2354.52|2343.02|2354.48|2342.98|2
1736246610000|2025-01-07 10:43:30|2354.55|2343.05|2354.55|2343.05|2354.55|2343.05|2354.55|2343.05|1
1736246620000|2025-01-07 10:43:40|2354.62|2343.12|2353.75|2342.25|2354.62|2343.12|2353.66|2342.16|16
1736246630000|2025-01-07 10:43:50|2353.71|2342.21|2354.16|2342.66|2354.17|2342.67|2353.68|2342.18|22
1736246640000|2025-01-07 10:44:00|2354.14|2342.64|2354.37|2342.87|2354.46|2342.96|2354.14|2342.64|16
1736246650000|2025-01-07 10:44:10|2354.41|2342.91|2354.52|2343.02|2354.54|2343.04|2354.41|2342.91|14
1736246660000|2025-01-07 10:44:20|2354.47|2342.97|2354.41|2342.91|2354.5|2343|2354.37|2342.87|18
1736246670000|2025-01-07 10:44:30|2354.36|2342.86|2354.31|2342.81|2354.44|2342.94|2354.31|2342.81|14
1736246680000|2025-01-07 10:44:40|2354.38|2342.88|2353.97|2342.47|2354.42|2342.92|2353.97|2342.47|19
1736246690000|2025-01-07 10:44:50|2353.64|2342.14|2353.82|2342.32|2353.96|2342.46|2353.64|2342.14|17
1736246700000|2025-01-07 10:45:00|2353.97|2342.47|2353.19|2341.69|2353.97|2342.47|2353.04|2341.54|22
1736246710000|2025-01-07 10:45:10|2353.16|2341.66|2354.62|2343.12|2354.62|2343.12|2353.16|2341.66|13
1736246730000|2025-01-07 10:45:30|2355.01|2343.51|2355.01|2343.51|2355.01|2343.51|2355.01|2343.51|1
1736246740000|2025-01-07 10:45:40|2355.43|2343.93|2355.84|2344.34|2355.84|2344.34|2355.43|2343.93|2
1736246750000|2025-01-07 10:45:50|2356.05|2344.55|2356.26|2344.76|2356.26|2344.76|2356.05|2344.55|2
1736246770000|2025-01-07 10:46:10|2356|2344.5|2354.3|2342.8|2356|2344.5|2354.09|2342.59|13
1736246780000|2025-01-07 10:46:20|2354.21|2342.71|2354.76|2343.26|2354.77|2343.27|2354.15|2342.65|22
1736246790000|2025-01-07 10:46:30|2354.71|2343.21|2354.39|2342.89|2354.76|2343.26|2354.29|2342.79|29
1736246800000|2025-01-07 10:46:40|2354.37|2342.87|2354.66|2343.16|2354.74|2343.24|2354.31|2342.81|17
1736246810000|2025-01-07 10:46:50|2354.56|2343.06|2354.54|2343.04|2354.66|2343.16|2354.49|2342.99|19
1736246820000|2025-01-07 10:47:00|2354.52|2343.02|2354.46|2342.96|2354.52|2343.02|2354.13|2342.63|32
1736246830000|2025-01-07 10:47:10|2354.49|2342.99|2354.66|2343.16|2354.66|2343.16|2354.45|2342.95|9
1736246840000|2025-01-07 10:47:20|2354.64|2343.14|2354.73|2343.23|2354.73|2343.23|2354.59|2343.09|13
1736246850000|2025-01-07 10:47:30|2355.14|2343.64|2354.33|2342.83|2355.51|2344.01|2353.85|2342.35|31
1736246860000|2025-01-07 10:47:40|2354.22|2342.72|2354.24|2342.74|2354.36|2342.86|2354.15|2342.65|28
1736246870000|2025-01-07 10:47:50|2354.21|2342.71|2354.18|2342.68|2354.21|2342.71|2354.14|2342.64|10
1736246880000|2025-01-07 10:48:00|2354.16|2342.66|2353.27|2341.77|2354.16|2342.66|2353.18|2341.68|21
1736246890000|2025-01-07 10:48:10|2353.28|2341.78|2353.56|2342.06|2353.56|2342.06|2353.28|2341.78|12
1736246930000|2025-01-07 10:48:50|2353.33|2341.83|2353.31|2341.81|2353.49|2341.99|2353.31|2341.81|9
1736246940000|2025-01-07 10:49:00|2353.3|2341.8|2353.37|2341.87|2353.48|2341.98|2353.3|2341.8|16
1736246950000|2025-01-07 10:49:10|2353.38|2341.88|2353.09|2341.59|2353.4|2341.9|2352.94|2341.44|27
1736246960000|2025-01-07 10:49:20|2353.1|2341.6|2353.32|2341.82|2353.32|2341.82|2353.06|2341.56|17
1736246970000|2025-01-07 10:49:30|2353.31|2341.81|2353.01|2341.51|2353.31|2341.81|2353.01|2341.51|19
1736246980000|2025-01-07 10:49:40|2353.07|2341.57|2353.16|2341.66|2353.23|2341.73|2353.07|2341.57|20
1736246990000|2025-01-07 10:49:50|2353.17|2341.67|2353.56|2342.06|2353.56|2342.06|2353.17|2341.67|5
1736247010000|2025-01-07 10:50:10|2353.43|2341.93|2353.42|2341.92|2353.43|2341.93|2353.42|2341.92|2
1736247020000|2025-01-07 10:50:20|2353.34|2341.84|2353.23|2341.73|2353.38|2341.88|2353.15|2341.65|21
1736247030000|2025-01-07 10:50:30|2353.24|2341.74|2353.56|2342.06|2353.56|2342.06|2353.24|2341.74|6
1736247050000|2025-01-07 10:50:50|2353.43|2341.93|2353.56|2342.06|2353.56|2342.06|2353.41|2341.91|7
1736247060000|2025-01-07 10:51:00|2353.47|2341.97|2352.94|2341.44|2353.47|2341.97|2352.89|2341.39|23
1736247070000|2025-01-07 10:51:10|2352.95|2341.45|2353.08|2341.58|2353.08|2341.58|2352.88|2341.38|34
1736247080000|2025-01-07 10:51:20|2353.02|2341.52|2353.56|2342.06|2353.56|2342.06|2353|2341.5|18
1736247110000|2025-01-07 10:51:50|2353.66|2342.16|2353.75|2342.25|2353.75|2342.25|2353.66|2342.16|2
1736247120000|2025-01-07 10:52:00|2353.74|2342.24|2353.04|2341.54|2353.74|2342.24|2352.91|2341.41|23
1736247130000|2025-01-07 10:52:10|2353.12|2341.62|2353.09|2341.59|2353.55|2342.05|2353.08|2341.58|17
1736247140000|2025-01-07 10:52:20|2352.86|2341.36|2352.86|2341.36|2353.03|2341.53|2352.7|2341.2|11
1736247150000|2025-01-07 10:52:30|2352.84|2341.34|2352.81|2341.31|2353.06|2341.56|2352.68|2341.18|23
1736247160000|2025-01-07 10:52:40|2352.8|2341.3|2352.42|2340.92|2352.9|2341.4|2352.39|2340.89|18
1736247170000|2025-01-07 10:52:50|2352.43|2340.93|2351.98|2340.48|2352.43|2340.93|2351.7|2340.2|25
1736247180000|2025-01-07 10:53:00|2351.96|2340.46|2351.52|2340.02|2352.06|2340.56|2351.52|2340.02|19
1736247190000|2025-01-07 10:53:10|2351.51|2340.01|2351.4|2339.9|2351.87|2340.37|2351.39|2339.89|17
1736247200000|2025-01-07 10:53:20|2351.41|2339.91|2351.81|2340.31|2351.81|2340.31|2351.29|2339.79|23
1736247210000|2025-01-07 10:53:30|2351.82|2340.32|2351.6|2340.1|2351.82|2340.32|2351.45|2339.95|31
1736247220000|2025-01-07 10:53:40|2351.61|2340.11|2351.97|2340.47|2351.97|2340.47|2351.61|2340.11|6
1736247250000|2025-01-07 10:54:10|2351.87|2340.37|2351.87|2340.37|2351.87|2340.37|2351.87|2340.37|1
1736247260000|2025-01-07 10:54:20|2351.92|2340.42|2351.8|2340.3|2351.97|2340.47|2351.79|2340.29|7
1736247270000|2025-01-07 10:54:30|2351.82|2340.32|2351.82|2340.32|2351.83|2340.33|2351.77|2340.27|14
1736247280000|2025-01-07 10:54:40|2351.83|2340.33|2351.81|2340.31|2351.93|2340.43|2351.76|2340.26|12
1736247290000|2025-01-07 10:54:50|2351.82|2340.32|2351.75|2340.25|2351.84|2340.34|2351.73|2340.23|6
1736247300000|2025-01-07 10:55:00|2351.76|2340.26|2351.66|2340.16|2351.76|2340.26|2351.43|2339.93|19
1736247310000|2025-01-07 10:55:10|2351.64|2340.14|2351.97|2340.47|2351.97|2340.47|2351.47|2339.97|17
1736247320000|2025-01-07 10:55:20|2351.92|2340.42|2351.97|2340.47|2351.97|2340.47|2351.91|2340.41|5
1736247330000|2025-01-07 10:55:30|2351.91|2340.41|2351.97|2340.47|2351.97|2340.47|2351.91|2340.41|4
1736247370000|2025-01-07 10:56:10|2352.11|2340.61|2352.25|2340.75|2352.25|2340.75|2352.11|2340.61|2
1736247380000|2025-01-07 10:56:20|2352.14|2340.64|2352.15|2340.65|2352.18|2340.68|2351.86|2340.36|11
1736247390000|2025-01-07 10:56:30|2352.08|2340.58|2352.09|2340.59|2352.18|2340.68|2352.04|2340.54|15
1736247400000|2025-01-07 10:56:40|2352.03|2340.53|2352.03|2340.53|2352.06|2340.56|2351.81|2340.31|20
1736247410000|2025-01-07 10:56:50|2352.04|2340.54|2352.08|2340.58|2352.11|2340.61|2351.81|2340.31|20
1736247420000|2025-01-07 10:57:00|2352.11|2340.61|2352.16|2340.66|2352.16|2340.66|2352.11|2340.61|4
1736247430000|2025-01-07 10:57:10|2352.15|2340.65|2351.58|2340.08|2352.16|2340.66|2351.3|2339.8|28
1736247440000|2025-01-07 10:57:20|2351.61|2340.11|2351.72|2340.22|2351.83|2340.33|2351.58|2340.08|18
1736247450000|2025-01-07 10:57:30|2351.9|2340.4|2352.18|2340.68|2352.43|2340.93|2351.9|2340.4|23
1736247460000|2025-01-07 10:57:40|2352.17|2340.67|2352.96|2341.46|2352.96|2341.46|2352.17|2340.67|15
1736247470000|2025-01-07 10:57:50|2352.95|2341.45|2352.76|2341.26|2352.96|2341.46|2352.7|2341.2|9
1736247480000|2025-01-07 10:58:00|2352.8|2341.3|2352.89|2341.39|2352.89|2341.39|2352.76|2341.26|7
1736247490000|2025-01-07 10:58:10|2352.75|2341.25|2352.8|2341.3|2352.92|2341.42|2352.75|2341.25|8
1736247500000|2025-01-07 10:58:20|2352.81|2341.31|2352.75|2341.25|2352.87|2341.37|2352.56|2341.06|18
1736247510000|2025-01-07 10:58:30|2352.74|2341.24|2351.79|2340.29|2352.75|2341.25|2351.76|2340.26|28
1736247520000|2025-01-07 10:58:40|2351.89|2340.39|2351.93|2340.43|2352.15|2340.65|2351.88|2340.38|18
1736247530000|2025-01-07 10:58:50|2351.95|2340.45|2351.95|2340.45|2351.98|2340.48|2351.91|2340.41|9
1736247540000|2025-01-07 10:59:00|2351.96|2340.46|2352.21|2340.71|2352.52|2341.02|2351.5|2340|25
1736247550000|2025-01-07 10:59:10|2352.28|2340.78|2352.14|2340.64|2352.41|2340.91|2352.09|2340.59|20
1736247560000|2025-01-07 10:59:20|2352.15|2340.65|2352.36|2340.86|2352.36|2340.86|2352.15|2340.65|25
1736247570000|2025-01-07 10:59:30|2352.3|2340.8|2351.86|2340.36|2352.38|2340.88|2351.75|2340.25|27
1736247580000|2025-01-07 10:59:40|2351.91|2340.41|2351.85|2340.35|2351.91|2340.41|2351.76|2340.26|18
1736247590000|2025-01-07 10:59:50|2351.92|2340.42|2351.96|2340.46|2352.06|2340.56|2351.91|2340.41|17
1736247600000|2025-01-07 11:00:00|2351.8|2340.3|2352.02|2340.52|2352.3|2340.8|2351.8|2340.3|24
1736247610000|2025-01-07 11:00:10|2352.11|2340.61|2351.97|2340.47|2352.35|2340.85|2351.95|2340.45|27
1736247620000|2025-01-07 11:00:20|2351.96|2340.46|2351.87|2340.37|2352.18|2340.68|2351.75|2340.25|21
1736247630000|2025-01-07 11:00:30|2351.84|2340.34|2351.49|2339.99|2351.94|2340.44|2351.49|2339.99|31
1736247640000|2025-01-07 11:00:40|2351.48|2339.98|2351.06|2339.56|2351.7|2340.2|2350.89|2339.39|23
1736247650000|2025-01-07 11:00:50|2350.94|2339.44|2350.91|2339.41|2350.95|2339.45|2350.31|2338.81|19
1736247660000|2025-01-07 11:01:00|2351.05|2339.55|2351.77|2340.27|2351.79|2340.29|2351.05|2339.55|29
1736247670000|2025-01-07 11:01:10|2351.76|2340.26|2352.08|2340.58|2352.08|2340.58|2351.76|2340.26|11
1736247680000|2025-01-07 11:01:20|2352.09|2340.59|2352.09|2340.59|2352.09|2340.59|2352.09|2340.59|1
1736247690000|2025-01-07 11:01:30|2351.91|2340.41|2350.53|2339.03|2352|2340.5|2350.44|2338.94|23
1736247700000|2025-01-07 11:01:40|2350.55|2339.05|2349.94|2338.44|2350.67|2339.17|2349.94|2338.44|29
1736247710000|2025-01-07 11:01:50|2349.92|2338.42|2350.37|2338.87|2350.41|2338.91|2349.45|2337.95|27
1736247720000|2025-01-07 11:02:00|2350.4|2338.9|2349.65|2338.15|2350.55|2339.05|2349.58|2338.08|29
1736247730000|2025-01-07 11:02:10|2349.63|2338.13|2349.59|2338.09|2349.66|2338.16|2349.59|2338.09|29
1736247740000|2025-01-07 11:02:20|2349.58|2338.08|2349.08|2337.58|2349.59|2338.09|2349.04|2337.54|27
1736247750000|2025-01-07 11:02:30|2349.06|2337.56|2349|2337.5|2349.22|2337.72|2348.94|2337.44|18
1736247760000|2025-01-07 11:02:40|2349.01|2337.51|2349.41|2337.91|2349.41|2337.91|2348.79|2337.29|17
1736247770000|2025-01-07 11:02:50|2349.4|2337.9|2349.38|2337.88|2349.77|2338.27|2349.34|2337.84|29
1736247780000|2025-01-07 11:03:00|2349.22|2337.72|2349.34|2337.84|2349.35|2337.85|2348.74|2337.24|19
1736247790000|2025-01-07 11:03:10|2349.35|2337.85|2349.66|2338.16|2349.66|2338.16|2348.63|2337.13|25
1736247800000|2025-01-07 11:03:20|2349.68|2338.18|2349.55|2338.05|2349.68|2338.18|2349.28|2337.78|26
1736247810000|2025-01-07 11:03:30|2349.5|2338|2348.75|2337.25|2349.5|2338|2348.64|2337.14|18
1736247820000|2025-01-07 11:03:40|2348.78|2337.28|2348.87|2337.37|2348.89|2337.39|2348.76|2337.26|13
1736247830000|2025-01-07 11:03:50|2348.83|2337.33|2348.78|2337.28|2348.87|2337.37|2348.75|2337.25|10
1736247840000|2025-01-07 11:04:00|2349|2337.5|2350.06|2338.56|2350.3|2338.8|2348.89|2337.39|30
1736247850000|2025-01-07 11:04:10|2350.1|2338.6|2348.42|2336.92|2350.1|2338.6|2348.42|2336.92|24
1736247860000|2025-01-07 11:04:20|2348.45|2336.95|2348.71|2337.21|2349.33|2337.83|2348.42|2336.92|25
1736247870000|2025-01-07 11:04:30|2348.67|2337.17|2349.6|2338.1|2349.72|2338.22|2348.66|2337.16|21
1736247880000|2025-01-07 11:04:40|2349.92|2338.42|2350.61|2339.11|2350.61|2339.11|2349.91|2338.41|8
1736247890000|2025-01-07 11:04:50|2350.58|2339.08|2350.61|2339.11|2350.61|2339.11|2350.15|2338.65|12
1736247900000|2025-01-07 11:05:00|2350.51|2339.01|2350.61|2339.11|2350.61|2339.11|2350.51|2339.01|7
1736247910000|2025-01-07 11:05:10|2344.44|2332.94|2349.49|2337.99|2350.34|2338.84|2344.44|2332.94|19
1736247920000|2025-01-07 11:05:20|2349.54|2338.04|2349.62|2338.12|2349.68|2338.18|2349.54|2338.04|6
1736247930000|2025-01-07 11:05:30|2349.68|2338.18|2349.68|2338.18|2349.68|2338.18|2349.62|2338.12|3
1736247940000|2025-01-07 11:05:40|2349.62|2338.12|2349.65|2338.15|2349.66|2338.16|2349.5|2338|9
1736247950000|2025-01-07 11:05:50|2349.64|2338.14|2349.08|2337.58|2349.64|2338.14|2348.77|2337.27|12
1736247960000|2025-01-07 11:06:00|2349.02|2337.52|2347.54|2336.04|2349.14|2337.64|2347.48|2335.98|26
1736247970000|2025-01-07 11:06:10|2347.48|2335.98|2347.17|2335.67|2347.54|2336.04|2346.81|2335.31|24
1736247990000|2025-01-07 11:06:30|2347.14|2335.64|2346.78|2335.28|2347.17|2335.67|2346.78|2335.28|14
1736248000000|2025-01-07 11:06:40|2346.86|2335.36|2346.84|2335.34|2346.99|2335.49|2346.77|2335.27|26
1736248010000|2025-01-07 11:06:50|2346.72|2335.22|2346.47|2334.97|2346.75|2335.25|2346.47|2334.97|8
1736248020000|2025-01-07 11:07:00|2346.45|2334.95|2346.45|2334.95|2346.45|2334.95|2346.36|2334.86|10
1736248030000|2025-01-07 11:07:10|2346.37|2334.87|2345.96|2334.46|2346.37|2334.87|2345.95|2334.45|20
1736248040000|2025-01-07 11:07:20|2346.05|2334.55|2346.12|2334.62|2346.12|2334.62|2345.96|2334.46|14
1736248050000|2025-01-07 11:07:30|2346.02|2334.52|2345.99|2334.49|2346.02|2334.52|2345.99|2334.49|2
1736248060000|2025-01-07 11:07:40|2345.89|2334.39|2345.85|2334.35|2345.95|2334.45|2345.85|2334.35|10
1736248070000|2025-01-07 11:07:50|2345.84|2334.34|2345.8|2334.3|2345.84|2334.34|2345.68|2334.18|16
1736248080000|2025-01-07 11:08:00|2345.79|2334.29|2345.58|2334.08|2345.96|2334.46|2345.56|2334.06|17
1736248090000|2025-01-07 11:08:10|2345.65|2334.15|2345.61|2334.11|2345.7|2334.2|2345.61|2334.11|23
1736248100000|2025-01-07 11:08:20|2345.55|2334.05|2345.7|2334.2|2345.7|2334.2|2345.55|2334.05|7
1736248110000|2025-01-07 11:08:30|2345.61|2334.11|2345.63|2334.13|2345.63|2334.13|2345.56|2334.06|8
1736248130000|2025-01-07 11:08:50|2345.61|2334.11|2345.23|2333.73|2345.62|2334.12|2345.19|2333.69|5
1736248140000|2025-01-07 11:09:00|2345.38|2333.88|2345.02|2333.52|2345.38|2333.88|2344.55|2333.05|11
1736248150000|2025-01-07 11:09:10|2344.91|2333.41|2344.15|2332.65|2344.91|2333.41|2344.15|2332.65|18
1736248160000|2025-01-07 11:09:20|2344.21|2332.71|2343.99|2332.49|2344.22|2332.72|2343.85|2332.35|23
1736248170000|2025-01-07 11:09:30|2344|2332.5|2343.98|2332.48|2344.12|2332.62|2343.88|2332.38|22
1736248180000|2025-01-07 11:09:40|2343.96|2332.46|2344|2332.5|2344.1|2332.6|2343.96|2332.46|20
1736248190000|2025-01-07 11:09:50|2344.03|2332.53|2343.85|2332.35|2344.05|2332.55|2343.78|2332.28|12
1736248200000|2025-01-07 11:10:00|2343.75|2332.25|2343.92|2332.42|2344.02|2332.52|2343.75|2332.25|20
1736248210000|2025-01-07 11:10:10|2343.93|2332.43|2344.14|2332.64|2344.14|2332.64|2343.93|2332.43|13
1736248220000|2025-01-07 11:10:20|2344.15|2332.65|2344.75|2333.25|2344.96|2333.46|2344.15|2332.65|8
1736248230000|2025-01-07 11:10:30|2344.83|2333.33|2344.85|2333.35|2344.95|2333.45|2344.83|2333.33|14
1736248240000|2025-01-07 11:10:40|2344.89|2333.39|2344.74|2333.24|2344.9|2333.4|2344.74|2333.24|13
1736248250000|2025-01-07 11:10:50|2344.55|2333.05|2343.99|2332.49|2344.55|2333.05|2343.83|2332.33|22
1736248260000|2025-01-07 11:11:00|2344|2332.5|2343.55|2332.05|2344.1|2332.6|2343.45|2331.95|24
1736248270000|2025-01-07 11:11:10|2343.54|2332.04|2343.5|2332|2343.63|2332.13|2343.48|2331.98|18
1736248280000|2025-01-07 11:11:20|2343.56|2332.06|2343.56|2332.06|2343.56|2332.06|2343.5|2332|8
1736248290000|2025-01-07 11:11:30|2343.5|2332|2342.16|2330.66|2343.5|2332|2342.16|2330.66|4
1736248300000|2025-01-07 11:11:40|2342.15|2330.65|2342.07|2330.57|2342.15|2330.65|2342.07|2330.57|2
1736248370000|2025-01-07 11:12:50|2342.62|2331.12|2343.68|2332.18|2343.68|2332.18|2342.62|2331.12|6
1736248380000|2025-01-07 11:13:00|2343.54|2332.04|2343.51|2332.01|2343.55|2332.05|2343.5|2332|11
1736248390000|2025-01-07 11:13:10|2343.52|2332.02|2343.55|2332.05|2343.55|2332.05|2343.52|2332.02|7
1736248400000|2025-01-07 11:13:20|2343.56|2332.06|2343.68|2332.18|2343.68|2332.18|2343.55|2332.05|12
1736248430000|2025-01-07 11:13:50|2342.63|2331.13|2342.65|2331.15|2342.65|2331.15|2342.63|2331.13|2
1736248500000|2025-01-07 11:15:00|2342.63|2331.13|2342.37|2330.87|2342.63|2331.13|2342.37|2330.87|2
1736248510000|2025-01-07 11:15:10|2342.36|2330.86|2342.36|2330.86|2342.36|2330.86|2342.36|2330.86|1
1736248520000|2025-01-07 11:15:20|2342.27|2330.77|2342.07|2330.57|2342.27|2330.77|2342.07|2330.57|4
1736248560000|2025-01-07 11:16:00|2342.28|2330.78|2342.65|2331.15|2342.65|2331.15|2342.28|2330.78|4
1736248610000|2025-01-07 11:16:50|2343.47|2331.97|2345.19|2333.69|2345.19|2333.69|2343.47|2331.97|4
1736248630000|2025-01-07 11:17:10|2345.41|2333.91|2345.63|2334.13|2345.63|2334.13|2345.41|2333.91|2
1736248640000|2025-01-07 11:17:20|2346.03|2334.53|2346.23|2334.73|2346.23|2334.73|2346.03|2334.53|2
1736248710000|2025-01-07 11:18:30|2346.22|2334.72|2346.18|2334.68|2346.22|2334.72|2346.18|2334.68|2
1736248720000|2025-01-07 11:18:40|2346.19|2334.69|2346.14|2334.64|2346.19|2334.69|2346.14|2334.64|6
1736248730000|2025-01-07 11:18:50|2346.13|2334.63|2346.08|2334.58|2346.13|2334.63|2345.99|2334.49|4
1736248740000|2025-01-07 11:19:00|2346.07|2334.57|2345.61|2334.11|2346.08|2334.58|2345.61|2334.11|5
1736248750000|2025-01-07 11:19:10|2345.56|2334.06|2345.55|2334.05|2345.56|2334.06|2345.55|2334.05|2
1736248760000|2025-01-07 11:19:20|2345.4|2333.9|2344.84|2333.34|2345.4|2333.9|2344.71|2333.21|16
1736248770000|2025-01-07 11:19:30|2344.88|2333.38|2344.53|2333.03|2344.88|2333.38|2344.53|2333.03|10
1736248780000|2025-01-07 11:19:40|2344.51|2333.01|2343.6|2332.1|2344.51|2333.01|2343.6|2332.1|7
1736248790000|2025-01-07 11:19:50|2343.33|2331.83|2343.62|2332.12|2343.98|2332.48|2343.33|2331.83|12
1736248800000|2025-01-07 11:20:00|2343.63|2332.13|2342.3|2330.8|2343.63|2332.13|2342.3|2330.8|22
1736248810000|2025-01-07 11:20:10|2342.32|2330.82|2342.3|2330.8|2342.32|2330.82|2342.27|2330.77|4
1736248820000|2025-01-07 11:20:20|2342.41|2330.91|2342.21|2330.71|2342.41|2330.91|2342.08|2330.58|14
1736248830000|2025-01-07 11:20:30|2342.27|2330.77|2342.1|2330.6|2342.41|2330.91|2342.09|2330.59|11
1736248840000|2025-01-07 11:20:40|2342.11|2330.61|2342.16|2330.66|2342.16|2330.66|2342.11|2330.61|7
1736248850000|2025-01-07 11:20:50|2342.15|2330.65|2342.21|2330.71|2342.21|2330.71|2342.15|2330.65|8
1736248870000|2025-01-07 11:21:10|2342.14|2330.64|2342.08|2330.58|2342.14|2330.64|2342.08|2330.58|2
1736248880000|2025-01-07 11:21:20|2342.07|2330.57|2342.08|2330.58|2342.08|2330.58|2342.07|2330.57|2
1736248890000|2025-01-07 11:21:30|2342.14|2330.64|2342.07|2330.57|2342.16|2330.66|2342.07|2330.57|5
1736248930000|2025-01-07 11:22:10|2342.13|2330.63|2342.17|2330.67|2342.18|2330.68|2342.13|2330.63|7
1736248940000|2025-01-07 11:22:20|2342.19|2330.69|2342.19|2330.69|2342.19|2330.69|2342.18|2330.68|3
1736248950000|2025-01-07 11:22:30|2342.2|2330.7|2343|2331.5|2343|2331.5|2342.2|2330.7|4
1736248960000|2025-01-07 11:22:40|2343.01|2331.51|2343.01|2331.51|2343.02|2331.52|2343|2331.5|4
1736248970000|2025-01-07 11:22:50|2342.98|2331.48|2342.97|2331.47|2342.98|2331.48|2342.97|2331.47|2
1736248980000|2025-01-07 11:23:00|2342.96|2331.46|2342.07|2330.57|2342.97|2331.47|2342.07|2330.57|10
1736248990000|2025-01-07 11:23:10|2342.36|2330.86|2342.6|2331.1|2342.72|2331.22|2342.36|2330.86|14
1736249000000|2025-01-07 11:23:20|2342.64|2331.14|2342.65|2331.15|2342.67|2331.17|2342.64|2331.14|6
1736249010000|2025-01-07 11:23:30|2342.66|2331.16|2342.68|2331.18|2342.69|2331.19|2342.66|2331.16|7
1736249020000|2025-01-07 11:23:40|2342.69|2331.19|2342.27|2330.77|2342.69|2331.19|2342.2|2330.7|7
1736249030000|2025-01-07 11:23:50|2342.28|2330.78|2342.07|2330.57|2342.36|2330.86|2342.07|2330.57|7
1736249040000|2025-01-07 11:24:00|2342.24|2330.74|2342.18|2330.68|2342.26|2330.76|2342.14|2330.64|14
1736249050000|2025-01-07 11:24:10|2342.14|2330.64|2342.13|2330.63|2342.14|2330.64|2342.13|2330.63|2
1736249060000|2025-01-07 11:24:20|2342.14|2330.64|2342.07|2330.57|2342.14|2330.64|2342.07|2330.57|3
1736249080000|2025-01-07 11:24:40|2342.13|2330.63|2342.1|2330.6|2342.13|2330.63|2342.1|2330.6|4
1736249090000|2025-01-07 11:24:50|2342.08|2330.58|2342.07|2330.57|2342.13|2330.63|2342.07|2330.57|18
1736249200000|2025-01-07 11:26:40|2342.13|2330.63|2342.07|2330.57|2342.13|2330.63|2342.07|2330.57|2
1736249220000|2025-01-07 11:27:00|2342.13|2330.63|2342.18|2330.68|2342.2|2330.7|2342.13|2330.63|3
1736249230000|2025-01-07 11:27:10|2342.2|2330.7|2342.2|2330.7|2342.2|2330.7|2342.2|2330.7|1
1736249290000|2025-01-07 11:28:10|2342.13|2330.63|2342.07|2330.57|2342.13|2330.63|2342.07|2330.57|2
1736249420000|2025-01-07 11:30:20|2341.91|2330.41|2339.79|2328.29|2341.91|2330.41|2339.75|2328.25|8
1736249430000|2025-01-07 11:30:30|2339.78|2328.28|2339.75|2328.25|2339.79|2328.29|2339.75|2328.25|9
1736249460000|2025-01-07 11:31:00|2339.27|2327.77|2337.97|2326.47|2339.27|2327.77|2337.96|2326.46|8
1736249470000|2025-01-07 11:31:10|2337.96|2326.46|2337.93|2326.43|2337.96|2326.46|2337.93|2326.43|2
1736249500000|2025-01-07 11:31:40|2338.25|2326.75|2338.34|2326.84|2338.34|2326.84|2338.25|2326.75|2
1736249510000|2025-01-07 11:31:50|2338.92|2327.42|2339.5|2328|2339.51|2328.01|2338.92|2327.42|5
1736249520000|2025-01-07 11:32:00|2339.09|2327.59|2338.66|2327.16|2339.09|2327.59|2338.66|2327.16|9
1736249540000|2025-01-07 11:32:20|2338.6|2327.1|2338.13|2326.63|2338.6|2327.1|2338.12|2326.62|10
1736249550000|2025-01-07 11:32:30|2338.09|2326.59|2337.93|2326.43|2338.09|2326.59|2337.93|2326.43|6
1736249570000|2025-01-07 11:32:50|2337.32|2325.82|2335.37|2323.87|2337.32|2325.82|2335.37|2323.87|4
1736249590000|2025-01-07 11:33:10|2334.76|2323.26|2333.68|2322.18|2334.76|2323.26|2333.65|2322.15|6
1736249600000|2025-01-07 11:33:20|2333.58|2322.08|2332.98|2321.48|2333.58|2322.08|2332.98|2321.48|15
1736249620000|2025-01-07 11:33:40|2333.26|2321.76|2333.37|2321.87|2333.52|2322.02|2333.26|2321.76|8
1736249630000|2025-01-07 11:33:50|2333.38|2321.88|2333.1|2321.6|2333.43|2321.93|2333.1|2321.6|22
1736249640000|2025-01-07 11:34:00|2332.96|2321.46|2332.96|2321.46|2332.96|2321.46|2332.96|2321.46|1
1736249650000|2025-01-07 11:34:10|2333.03|2321.53|2333.19|2321.69|2333.46|2321.96|2333.02|2321.52|22
1736249660000|2025-01-07 11:34:20|2333.13|2321.63|2332.96|2321.46|2333.13|2321.63|2332.96|2321.46|5
1736249690000|2025-01-07 11:34:50|2332.41|2320.91|2331.66|2320.16|2332.41|2320.91|2331.66|2320.16|5
1736249700000|2025-01-07 11:35:00|2331.21|2319.71|2330.75|2319.25|2331.21|2319.71|2330.75|2319.25|2
1736249760000|2025-01-07 11:36:00|2330.76|2319.26|2330.77|2319.27|2330.77|2319.27|2330.76|2319.26|2
1736249770000|2025-01-07 11:36:10|2330.75|2319.25|2330.75|2319.25|2330.75|2319.25|2330.75|2319.25|1
1736249790000|2025-01-07 11:36:30|2330.76|2319.26|2330.95|2319.45|2331.04|2319.54|2330.75|2319.25|5
1736249800000|2025-01-07 11:36:40|2331.03|2319.53|2330.84|2319.34|2331.2|2319.7|2330.81|2319.31|18
1736249810000|2025-01-07 11:36:50|2330.97|2319.47|2330.75|2319.25|2330.97|2319.47|2330.75|2319.25|4
1736249870000|2025-01-07 11:37:50|2330.13|2318.63|2330.13|2318.63|2330.13|2318.63|2330.13|2318.63|1
1736249880000|2025-01-07 11:38:00|2329.5|2318|2328.2|2316.7|2329.5|2318|2328.2|2316.7|8
1736249890000|2025-01-07 11:38:10|2327.73|2316.23|2327.4|2315.9|2327.73|2316.23|2327.4|2315.9|3
1736249910000|2025-01-07 11:38:30|2326.82|2315.32|2326.16|2314.66|2326.82|2315.32|2326.16|2314.66|2
1736249920000|2025-01-07 11:38:40|2326.32|2314.82|2326.16|2314.66|2326.56|2315.06|2326.16|2314.66|10
1736249930000|2025-01-07 11:38:50|2325.59|2314.09|2323.98|2312.48|2325.59|2314.09|2323.98|2312.48|9
1736249940000|2025-01-07 11:39:00|2323.62|2312.12|2323.25|2311.75|2323.62|2312.12|2323.25|2311.75|2
1736249950000|2025-01-07 11:39:10|2322.57|2311.07|2323.44|2311.94|2323.98|2312.48|2321.88|2310.38|21
1736249960000|2025-01-07 11:39:20|2323.36|2311.86|2323.98|2312.48|2323.98|2312.48|2322.77|2311.27|13
1736249970000|2025-01-07 11:39:30|2323.94|2312.44|2325.27|2313.77|2325.4|2313.9|2323.8|2312.3|17
1736249980000|2025-01-07 11:39:40|2325.23|2313.73|2325.17|2313.67|2325.26|2313.76|2325.17|2313.67|17
1736249990000|2025-01-07 11:39:50|2325.22|2313.72|2326.24|2314.74|2326.26|2314.76|2325.17|2313.67|14
1736250000000|2025-01-07 11:40:00|2326.21|2314.71|2325.05|2313.55|2326.21|2314.71|2325.05|2313.55|25
1736250010000|2025-01-07 11:40:10|2324.88|2313.38|2323.59|2312.09|2325.11|2313.61|2323.58|2312.08|34
1736250020000|2025-01-07 11:40:20|2323.81|2312.31|2323.99|2312.49|2324.39|2312.89|2323.72|2312.22|25
1736250030000|2025-01-07 11:40:30|2323.85|2312.35|2323.56|2312.06|2323.93|2312.43|2323.51|2312.01|17
1736250040000|2025-01-07 11:40:40|2323.77|2312.27|2323.58|2312.08|2323.97|2312.47|2323.57|2312.07|23
1736250050000|2025-01-07 11:40:50|2323.57|2312.07|2323.68|2312.18|2323.83|2312.33|2323.55|2312.05|14
1736250060000|2025-01-07 11:41:00|2323.65|2312.15|2323.55|2312.05|2323.71|2312.21|2323.55|2312.05|20
1736250070000|2025-01-07 11:41:10|2323.62|2312.12|2323.55|2312.05|2323.68|2312.18|2323.55|2312.05|8
1736250080000|2025-01-07 11:41:20|2322.72|2311.22|2321.88|2310.38|2322.72|2311.22|2321.88|2310.38|2
1736250090000|2025-01-07 11:41:30|2321.39|2309.89|2320.9|2309.4|2321.39|2309.89|2320.9|2309.4|7
1736250100000|2025-01-07 11:41:40|2320.97|2309.47|2321.8|2310.3|2321.8|2310.3|2320.9|2309.4|17
1736250110000|2025-01-07 11:41:50|2321.64|2310.14|2321.36|2309.86|2321.82|2310.32|2321.15|2309.65|24
1736250120000|2025-01-07 11:42:00|2321.58|2310.08|2320.9|2309.4|2321.89|2310.39|2320.9|2309.4|21
1736250140000|2025-01-07 11:42:20|2321.66|2310.16|2322.35|2310.85|2322.35|2310.85|2321.66|2310.16|6
1736250150000|2025-01-07 11:42:30|2322.39|2310.89|2323.54|2312.04|2323.54|2312.04|2322.39|2310.89|5
1736250160000|2025-01-07 11:42:40|2324.17|2312.67|2325.45|2313.95|2325.45|2313.95|2324.17|2312.67|11
1736250180000|2025-01-07 11:43:00|2325.92|2314.42|2326.4|2314.9|2326.4|2314.9|2325.92|2314.42|4
1736250190000|2025-01-07 11:43:10|2326.06|2314.56|2326.25|2314.75|2326.25|2314.75|2326.06|2314.56|6
1736250200000|2025-01-07 11:43:20|2326.36|2314.86|2326.14|2314.64|2326.4|2314.9|2326.12|2314.62|9
1736250210000|2025-01-07 11:43:30|2325.74|2314.24|2325.91|2314.41|2326.11|2314.61|2325.45|2313.95|23
1736250220000|2025-01-07 11:43:40|2325.89|2314.39|2325.52|2314.02|2325.97|2314.47|2325.52|2314.02|28
1736250230000|2025-01-07 11:43:50|2325.45|2313.95|2325.45|2313.95|2325.52|2314.02|2325.45|2313.95|5
1736250310000|2025-01-07 11:45:10|2324.63|2313.13|2322.31|2310.81|2324.63|2313.13|2322.08|2310.58|19
1736250320000|2025-01-07 11:45:20|2322.32|2310.82|2322.03|2310.53|2322.44|2310.94|2321.95|2310.45|23
1736250330000|2025-01-07 11:45:30|2322.04|2310.54|2321.21|2309.71|2322.05|2310.55|2321.21|2309.71|23
1736250340000|2025-01-07 11:45:40|2320.9|2309.4|2320.91|2309.41|2321.45|2309.95|2320.9|2309.4|32
1736250350000|2025-01-07 11:45:50|2320.9|2309.4|2320.9|2309.4|2321.14|2309.64|2320.9|2309.4|8
1736250360000|2025-01-07 11:46:00|2320.89|2309.39|2316.46|2304.96|2320.89|2309.39|2316.46|2304.96|12
1736250370000|2025-01-07 11:46:10|2316.54|2305.04|2317.93|2306.43|2318|2306.5|2316.54|2305.04|28
1736250380000|2025-01-07 11:46:20|2318.04|2306.54|2317.99|2306.49|2318.31|2306.81|2317.99|2306.49|12
1736250390000|2025-01-07 11:46:30|2318.09|2306.59|2318.04|2306.54|2318.2|2306.7|2317.7|2306.2|25
1736250400000|2025-01-07 11:46:40|2318|2306.5|2317.82|2306.32|2318.05|2306.55|2317.49|2305.99|31
1736250410000|2025-01-07 11:46:50|2317.97|2306.47|2316.69|2305.19|2317.97|2306.47|2316.61|2305.11|25
1736250420000|2025-01-07 11:47:00|2316.89|2305.39|2316.81|2305.31|2316.9|2305.4|2316.71|2305.21|18
1736250430000|2025-01-07 11:47:10|2316.85|2305.35|2316.69|2305.19|2316.99|2305.49|2316.45|2304.95|26
1736250440000|2025-01-07 11:47:20|2316.72|2305.22|2316.43|2304.93|2316.85|2305.35|2316.36|2304.86|21
1736250450000|2025-01-07 11:47:30|2316.33|2304.83|2315.75|2304.25|2316.47|2304.97|2315.75|2304.25|20
1736250460000|2025-01-07 11:47:40|2315.27|2303.77|2314.79|2303.29|2315.27|2303.77|2314.79|2303.29|2
1736250470000|2025-01-07 11:47:50|2314.89|2303.39|2314.79|2303.29|2314.9|2303.4|2314.79|2303.29|3
1736250480000|2025-01-07 11:48:00|2314.94|2303.44|2315.9|2304.4|2315.9|2304.4|2314.94|2303.44|4
1736250490000|2025-01-07 11:48:10|2316.52|2305.02|2318.52|2307.02|2318.52|2307.02|2316.52|2305.02|6
1736250500000|2025-01-07 11:48:20|2318.38|2306.88|2317.75|2306.25|2318.5|2307|2317.42|2305.92|29
1736250510000|2025-01-07 11:48:30|2317.97|2306.47|2318.49|2306.99|2318.72|2307.22|2317.97|2306.47|27
1736250520000|2025-01-07 11:48:40|2318.34|2306.84|2318.7|2307.2|2318.7|2307.2|2317.83|2306.33|29
1736250530000|2025-01-07 11:48:50|2318.64|2307.14|2318.25|2306.75|2318.64|2307.14|2318.13|2306.63|24
1736250540000|2025-01-07 11:49:00|2318.24|2306.74|2316.85|2305.35|2318.53|2307.03|2316.85|2305.35|32
1736250550000|2025-01-07 11:49:10|2316.82|2305.32|2315.96|2304.46|2316.82|2305.32|2315.46|2303.96|28
1736250560000|2025-01-07 11:49:20|2315.9|2304.4|2316.9|2305.4|2316.9|2305.4|2315.53|2304.03|24
1736250580000|2025-01-07 11:49:40|2317.27|2305.77|2315.82|2304.32|2317.32|2305.82|2315.56|2304.06|27
1736250600000|2025-01-07 11:50:00|2316.27|2304.77|2314.95|2303.45|2316.95|2305.45|2314.84|2303.34|23
1736250620000|2025-01-07 11:50:20|2315.92|2304.42|2318.43|2306.93|2318.43|2306.93|2315.92|2304.42|8
1736250630000|2025-01-07 11:50:30|2318.48|2306.98|2320.3|2308.8|2320.3|2308.8|2318.48|2306.98|8
1736250640000|2025-01-07 11:50:40|2320.31|2308.81|2321.26|2309.76|2321.26|2309.76|2320.31|2308.81|7
1736250650000|2025-01-07 11:50:50|2322.06|2310.56|2323.25|2311.75|2323.25|2311.75|2322.06|2310.56|4
1736250660000|2025-01-07 11:51:00|2323.22|2311.72|2320.87|2309.37|2323.22|2311.72|2320.77|2309.27|9
1736250670000|2025-01-07 11:51:10|2320.85|2309.35|2322.2|2310.7|2322.27|2310.77|2320.74|2309.24|30
1736250680000|2025-01-07 11:51:20|2322.15|2310.65|2321.44|2309.94|2322.15|2310.65|2321.3|2309.8|15
1736250690000|2025-01-07 11:51:30|2321.88|2310.38|2323.25|2311.75|2323.25|2311.75|2321.88|2310.38|6
1736250700000|2025-01-07 11:51:40|2323.09|2311.59|2322.58|2311.08|2323.09|2311.59|2322.53|2311.03|20
1736250710000|2025-01-07 11:51:50|2322.85|2311.35|2323.25|2311.75|2323.25|2311.75|2322.85|2311.35|2
1736250720000|2025-01-07 11:52:00|2323.34|2311.84|2325.84|2314.34|2325.84|2314.34|2323.34|2311.84|7
1736250730000|2025-01-07 11:52:10|2325.89|2314.39|2325.98|2314.48|2325.98|2314.48|2325.89|2314.39|2
1736250740000|2025-01-07 11:52:20|2326.19|2314.69|2327.78|2316.28|2327.78|2316.28|2326.19|2314.69|4
1736250750000|2025-01-07 11:52:30|2327.86|2316.36|2327.94|2316.44|2327.94|2316.44|2327.86|2316.36|2
1736250760000|2025-01-07 11:52:40|2327.88|2316.38|2326.68|2315.18|2327.88|2316.38|2326.64|2315.14|12
1736250770000|2025-01-07 11:52:50|2326.67|2315.17|2326.8|2315.3|2326.8|2315.3|2326.67|2315.17|24
1736250780000|2025-01-07 11:53:00|2327.09|2315.59|2326.08|2314.58|2327.45|2315.95|2326|2314.5|26
1736250790000|2025-01-07 11:53:10|2325.94|2314.44|2325.93|2314.43|2325.95|2314.45|2325.93|2314.43|3
1736250800000|2025-01-07 11:53:20|2325.99|2314.49|2325.12|2313.62|2326.05|2314.55|2325.12|2313.62|20
1736250810000|2025-01-07 11:53:30|2325.1|2313.6|2324.02|2312.52|2325.1|2313.6|2323.98|2312.48|11
1736250820000|2025-01-07 11:53:40|2323.82|2312.32|2324.02|2312.52|2324.02|2312.52|2323.82|2312.32|2
1736250830000|2025-01-07 11:53:50|2324.3|2312.8|2324.46|2312.96|2324.59|2313.09|2324.3|2312.8|14
1736250840000|2025-01-07 11:54:00|2324.43|2312.93|2323.19|2311.69|2324.43|2312.93|2323.12|2311.62|18
1736250850000|2025-01-07 11:54:10|2323.11|2311.61|2323.32|2311.82|2323.32|2311.82|2323.02|2311.52|7
1736208000000|2025-01-07 00:00:00|2388.86|2377.36|2388.14|2376.64|2389.15|2377.65|2388.14|2376.64|18
1736208010000|2025-01-07 00:00:10|2388.38|2376.88|2388.06|2376.56|2388.38|2376.88|2387.08|2375.58|27
1736208020000|2025-01-07 00:00:20|2388.31|2376.81|2387.73|2376.23|2388.69|2377.19|2387.5|2376|31
1736208030000|2025-01-07 00:00:30|2387.64|2376.14|2386.4|2374.9|2387.74|2376.24|2386.16|2374.66|17
1736208040000|2025-01-07 00:00:40|2386.27|2374.77|2386.01|2374.51|2386.27|2374.77|2384.83|2373.33|28
1736208050000|2025-01-07 00:00:50|2385.98|2374.48|2385.96|2374.46|2386.24|2374.74|2385.32|2373.82|28
1736208060000|2025-01-07 00:01:00|2385.69|2374.19|2384.19|2372.69|2385.69|2374.19|2382.48|2370.98|32
1736208070000|2025-01-07 00:01:10|2384.02|2372.52|2383.08|2371.58|2384.23|2372.73|2383.08|2371.58|28
1736208080000|2025-01-07 00:01:20|2382.99|2371.49|2380.82|2369.32|2382.99|2371.49|2380.2|2368.7|30
1736208090000|2025-01-07 00:01:30|2380.85|2369.35|2379.94|2368.44|2380.89|2369.39|2379.69|2368.19|33
1736208100000|2025-01-07 00:01:40|2379.74|2368.24|2379.87|2368.37|2380.98|2369.48|2379.67|2368.17|31
1736208110000|2025-01-07 00:01:50|2379.94|2368.44|2380.41|2368.91|2380.68|2369.18|2379.78|2368.28|26
1736208120000|2025-01-07 00:02:00|2380.25|2368.75|2379.08|2367.58|2380.49|2368.99|2378.39|2366.89|22
1736208130000|2025-01-07 00:02:10|2379.07|2367.57|2379.07|2367.57|2379.49|2367.99|2378.94|2367.44|25
1736208140000|2025-01-07 00:02:20|2378.95|2367.45|2379.44|2367.94|2380.15|2368.65|2378.89|2367.39|30
1736208150000|2025-01-07 00:02:30|2379.3|2367.8|2378.75|2367.25|2379.63|2368.13|2378.39|2366.89|25
1736208160000|2025-01-07 00:02:40|2378.57|2367.07|2377.95|2366.45|2378.79|2367.29|2377.91|2366.41|20
1736208170000|2025-01-07 00:02:50|2377.74|2366.24|2377.65|2366.15|2377.85|2366.35|2377.65|2366.15|21
1736208180000|2025-01-07 00:03:00|2376.87|2365.37|2376.9|2365.4|2376.96|2365.46|2376.8|2365.3|8
1736208190000|2025-01-07 00:03:10|2376.91|2365.41|2376.55|2365.05|2376.91|2365.41|2376.55|2365.05|13
1736208210000|2025-01-07 00:03:30|2376.92|2365.42|2376.72|2365.22|2376.92|2365.42|2376.63|2365.13|11
1736208220000|2025-01-07 00:03:40|2376.75|2365.25|2376.65|2365.15|2376.98|2365.48|2376.64|2365.14|11
1736208230000|2025-01-07 00:03:50|2376.87|2365.37|2376.68|2365.18|2376.92|2365.42|2376.67|2365.17|4
1736208240000|2025-01-07 00:04:00|2376.92|2365.42|2377.03|2365.53|2377.39|2365.89|2376.71|2365.21|21
1736208250000|2025-01-07 00:04:10|2376.99|2365.49|2376.92|2365.42|2377.42|2365.92|2376.92|2365.42|27
1736208260000|2025-01-07 00:04:20|2376.97|2365.47|2376.79|2365.29|2376.97|2365.47|2376.65|2365.15|9
1736208270000|2025-01-07 00:04:30|2376.75|2365.25|2376.55|2365.05|2376.79|2365.29|2376.55|2365.05|5
1736208320000|2025-01-07 00:05:20|2376.54|2365.04|2376.53|2365.03|2376.54|2365.04|2376.53|2365.03|2
1736208350000|2025-01-07 00:05:50|2376.48|2364.98|2374.74|2363.24|2376.48|2364.98|2374.74|2363.24|4
1736208360000|2025-01-07 00:06:00|2374.68|2363.18|2374.59|2363.09|2374.74|2363.24|2374.48|2362.98|8
1736208370000|2025-01-07 00:06:10|2374.53|2363.03|2374.48|2362.98|2374.53|2363.03|2374.48|2362.98|3
1736208380000|2025-01-07 00:06:20|2374.47|2362.97|2374.45|2362.95|2374.47|2362.97|2374.45|2362.95|2
1736208390000|2025-01-07 00:06:30|2374.4|2362.9|2374.05|2362.55|2374.4|2362.9|2374.05|2362.55|4
1736208420000|2025-01-07 00:07:00|2373.63|2362.13|2373.2|2361.7|2373.63|2362.13|2373.2|2361.7|2
1736208430000|2025-01-07 00:07:10|2373.19|2361.69|2373.18|2361.68|2373.19|2361.69|2373.18|2361.68|2
1736208460000|2025-01-07 00:07:40|2372.57|2361.07|2371.96|2360.46|2372.57|2361.07|2371.96|2360.46|3
1736208470000|2025-01-07 00:07:50|2372.04|2360.54|2371.96|2360.46|2372.46|2360.96|2371.96|2360.46|8
1736208480000|2025-01-07 00:08:00|2371.97|2360.47|2371.97|2360.47|2371.97|2360.47|2371.96|2360.46|5
1736208490000|2025-01-07 00:08:10|2371.98|2360.48|2371.96|2360.46|2371.98|2360.48|2371.96|2360.46|5
1736208550000|2025-01-07 00:09:10|2371.75|2360.25|2371.75|2360.25|2371.75|2360.25|2371.75|2360.25|1
1736208580000|2025-01-07 00:09:40|2371.68|2360.18|2371.6|2360.1|2371.68|2360.18|2371.6|2360.1|2
1736208600000|2025-01-07 00:10:00|2371.43|2359.93|2371.25|2359.75|2371.43|2359.93|2371.25|2359.75|4
1736208620000|2025-01-07 00:10:20|2371.27|2359.77|2371.25|2359.75|2371.27|2359.77|2371.25|2359.75|2
1736208650000|2025-01-07 00:10:50|2369.83|2358.33|2368.88|2357.38|2369.83|2358.33|2368.72|2357.22|11
1736208660000|2025-01-07 00:11:00|2369.01|2357.51|2371.54|2360.04|2371.54|2360.04|2368.94|2357.44|25
1736208670000|2025-01-07 00:11:10|2371.6|2360.1|2371.34|2359.84|2371.6|2360.1|2371.34|2359.84|7
1736208680000|2025-01-07 00:11:20|2371.35|2359.85|2370.78|2359.28|2371.46|2359.96|2370.71|2359.21|14
1736208690000|2025-01-07 00:11:30|2370.9|2359.4|2371.58|2360.08|2371.6|2360.1|2370.64|2359.14|23
1736208700000|2025-01-07 00:11:40|2371.59|2360.09|2371.58|2360.08|2371.59|2360.09|2371.58|2360.08|2
1736208710000|2025-01-07 00:11:50|2371.6|2360.1|2371.6|2360.1|2371.6|2360.1|2371.58|2360.08|6
1736208720000|2025-01-07 00:12:00|2371.27|2359.77|2371.42|2359.92|2371.42|2359.92|2371.27|2359.77|8
1736208730000|2025-01-07 00:12:10|2371.39|2359.89|2371.55|2360.05|2371.55|2360.05|2371.24|2359.74|16
1736208790000|2025-01-07 00:13:10|2371.58|2360.08|2371.6|2360.1|2371.6|2360.1|2371.58|2360.08|2
1736208830000|2025-01-07 00:13:50|2371.72|2360.22|2371.58|2360.08|2371.84|2360.34|2371.56|2360.06|7
1736208840000|2025-01-07 00:14:00|2371.92|2360.42|2372.32|2360.82|2372.32|2360.82|2371.92|2360.42|10
1736208900000|2025-01-07 00:15:00|2373.39|2361.89|2373.86|2362.36|2373.86|2362.36|2373.39|2361.89|4
1736208910000|2025-01-07 00:15:10|2373.91|2362.41|2373.92|2362.42|2373.96|2362.46|2373.91|2362.41|4
1736208920000|2025-01-07 00:15:20|2373.86|2362.36|2371.58|2360.08|2373.86|2362.36|2371.24|2359.74|21
1736208930000|2025-01-07 00:15:30|2371.61|2360.11|2370.75|2359.25|2372.11|2360.61|2370.75|2359.25|16
1736208980000|2025-01-07 00:16:20|2370.04|2358.54|2367.89|2356.39|2370.04|2358.54|2367.83|2356.33|13
1736208990000|2025-01-07 00:16:30|2367.91|2356.41|2369.03|2357.53|2369.24|2357.74|2367.87|2356.37|25
1736209000000|2025-01-07 00:16:40|2369.09|2357.59|2369.38|2357.88|2369.43|2357.93|2369.09|2357.59|11
1736209010000|2025-01-07 00:16:50|2369.44|2357.94|2369.62|2358.12|2369.62|2358.12|2369.33|2357.83|21
1736209020000|2025-01-07 00:17:00|2369.68|2358.18|2371.17|2359.67|2371.17|2359.67|2369.68|2358.18|28
1736209030000|2025-01-07 00:17:10|2371.19|2359.69|2371.31|2359.81|2371.31|2359.81|2371.17|2359.67|8
1736209040000|2025-01-07 00:17:20|2371.05|2359.55|2371.09|2359.59|2371.31|2359.81|2371.05|2359.55|7
1736209050000|2025-01-07 00:17:30|2371.1|2359.6|2371.31|2359.81|2371.31|2359.81|2371.1|2359.6|13
1736209060000|2025-01-07 00:17:40|2371.92|2360.42|2372.52|2361.02|2372.52|2361.02|2371.92|2360.42|2
1736209080000|2025-01-07 00:18:00|2373.24|2361.74|2373.96|2362.46|2373.96|2362.46|2373.24|2361.74|10
1736209090000|2025-01-07 00:18:10|2374.01|2362.51|2374.08|2362.58|2375.5|2364|2373.91|2362.41|18
1736209100000|2025-01-07 00:18:20|2374.02|2362.52|2375.39|2363.89|2375.39|2363.89|2373.84|2362.34|30
1736209110000|2025-01-07 00:18:30|2375.49|2363.99|2375.5|2364|2375.5|2364|2375.39|2363.89|3
1736209140000|2025-01-07 00:19:00|2375.56|2364.06|2378.55|2367.05|2378.55|2367.05|2375.56|2364.06|9
1736209150000|2025-01-07 00:19:10|2378.65|2367.15|2380.4|2368.9|2381.06|2369.56|2378.65|2367.15|7
1736209160000|2025-01-07 00:19:20|2380.34|2368.84|2381.06|2369.56|2381.06|2369.56|2379.87|2368.37|19
1736209170000|2025-01-07 00:19:30|2380.85|2369.35|2381.06|2369.56|2381.06|2369.56|2380.85|2369.35|8
1736209190000|2025-01-07 00:19:50|2381.45|2369.95|2380.17|2368.67|2381.55|2370.05|2380.16|2368.66|14
1736209200000|2025-01-07 00:20:00|2380.16|2368.66|2377.64|2366.14|2380.16|2368.66|2377.51|2366.01|27
1736209210000|2025-01-07 00:20:10|2377.58|2366.08|2377.04|2365.54|2377.64|2366.14|2377.04|2365.54|23
1736209220000|2025-01-07 00:20:20|2377.05|2365.55|2377.29|2365.79|2377.37|2365.87|2377.04|2365.54|16
1736209230000|2025-01-07 00:20:30|2377.42|2365.92|2377.07|2365.57|2377.71|2366.21|2376.82|2365.32|17
1736209240000|2025-01-07 00:20:40|2377.38|2365.88|2377.35|2365.85|2377.54|2366.04|2377.07|2365.57|14
1736209250000|2025-01-07 00:20:50|2377.41|2365.91|2377.77|2366.27|2377.97|2366.47|2377.17|2365.67|10
1736209260000|2025-01-07 00:21:00|2377.63|2366.13|2378.88|2367.38|2378.88|2367.38|2377.63|2366.13|32
1736209270000|2025-01-07 00:21:10|2378.76|2367.26|2377.89|2366.39|2378.76|2367.26|2377.78|2366.28|17
1736209280000|2025-01-07 00:21:20|2377.9|2366.4|2379.8|2368.3|2379.8|2368.3|2377.9|2366.4|21
1736209290000|2025-01-07 00:21:30|2379.77|2368.27|2379.74|2368.24|2379.78|2368.28|2379.66|2368.16|6
1736209300000|2025-01-07 00:21:40|2379.69|2368.19|2379.37|2367.87|2379.69|2368.19|2378.94|2367.44|19
1736209310000|2025-01-07 00:21:50|2379.36|2367.86|2378.81|2367.31|2379.37|2367.87|2378.69|2367.19|21
1736209320000|2025-01-07 00:22:00|2378.82|2367.32|2379.62|2368.12|2379.63|2368.13|2378.77|2367.27|17
1736209330000|2025-01-07 00:22:10|2379.61|2368.11|2379.8|2368.3|2379.8|2368.3|2379.61|2368.11|4
1736209340000|2025-01-07 00:22:20|2379.82|2368.32|2380.84|2369.34|2380.84|2369.34|2379.82|2368.32|3
1736209350000|2025-01-07 00:22:30|2380.67|2369.17|2380.71|2369.21|2380.71|2369.21|2380.67|2369.17|5
1736209360000|2025-01-07 00:22:40|2380.7|2369.2|2380.12|2368.62|2380.71|2369.21|2379.87|2368.37|20
1736209370000|2025-01-07 00:22:50|2380.05|2368.55|2380.84|2369.34|2380.84|2369.34|2380.05|2368.55|16
1736209390000|2025-01-07 00:23:10|2380.73|2369.23|2380.84|2369.34|2380.84|2369.34|2380.73|2369.23|7
1736209410000|2025-01-07 00:23:30|2380.77|2369.27|2380.22|2368.72|2380.78|2369.28|2380.04|2368.54|9
1736209420000|2025-01-07 00:23:40|2380.04|2368.54|2379.86|2368.36|2380.04|2368.54|2379.84|2368.34|15
1736209430000|2025-01-07 00:23:50|2379.8|2368.3|2379.11|2367.61|2379.8|2368.3|2379.08|2367.58|13
1736209440000|2025-01-07 00:24:00|2379.13|2367.63|2380.03|2368.53|2380.32|2368.82|2379.07|2367.57|27
1736209450000|2025-01-07 00:24:10|2380.15|2368.65|2380.2|2368.7|2380.39|2368.89|2380.03|2368.53|14
1736209460000|2025-01-07 00:24:20|2380.26|2368.76|2380.1|2368.6|2380.49|2368.99|2379.98|2368.48|25
1736209470000|2025-01-07 00:24:30|2380.11|2368.61|2379.21|2367.71|2380.11|2368.61|2379.21|2367.71|11
1736209480000|2025-01-07 00:24:40|2379.25|2367.75|2379.18|2367.68|2379.3|2367.8|2379.18|2367.68|13
1736209490000|2025-01-07 00:24:50|2378.99|2367.49|2378.83|2367.33|2378.99|2367.49|2378.83|2367.33|2
1736209500000|2025-01-07 00:25:00|2378.29|2366.79|2376.9|2365.4|2378.29|2366.79|2376.66|2365.16|18
1736209510000|2025-01-07 00:25:10|2376.84|2365.34|2377.16|2365.66|2377.51|2366.01|2376.21|2364.71|32
1736209520000|2025-01-07 00:25:20|2376.5|2365|2376.99|2365.49|2376.99|2365.49|2376.5|2365|24
1736209530000|2025-01-07 00:25:30|2377.23|2365.73|2377.03|2365.53|2377.25|2365.75|2376.61|2365.11|12
1736209540000|2025-01-07 00:25:40|2377.01|2365.51|2377.35|2365.85|2377.35|2365.85|2376.95|2365.45|19
1736209550000|2025-01-07 00:25:50|2377.34|2365.84|2377.27|2365.77|2377.35|2365.85|2376.93|2365.43|12
1736209560000|2025-01-07 00:26:00|2377.22|2365.72|2376.46|2364.96|2377.33|2365.83|2376.46|2364.96|21
1736209570000|2025-01-07 00:26:10|2376.3|2364.8|2376.36|2364.86|2376.49|2364.99|2376.3|2364.8|3
1736209580000|2025-01-07 00:26:20|2376.37|2364.87|2376.98|2365.48|2377.16|2365.66|2376.37|2364.87|16
1736209590000|2025-01-07 00:26:30|2377.21|2365.71|2376.92|2365.42|2377.21|2365.71|2376.92|2365.42|8
1736209600000|2025-01-07 00:26:40|2377.03|2365.53|2376.64|2365.14|2377.03|2365.53|2376.64|2365.14|9
1736209610000|2025-01-07 00:26:50|2376.7|2365.2|2376.63|2365.13|2376.73|2365.23|2376.62|2365.12|6
1736209620000|2025-01-07 00:27:00|2376.51|2365.01|2377.31|2365.81|2377.57|2366.07|2376.36|2364.86|24
1736209630000|2025-01-07 00:27:10|2377.25|2365.75|2376.51|2365.01|2377.29|2365.79|2376.51|2365.01|11
1736209640000|2025-01-07 00:27:20|2376.55|2365.05|2376.31|2364.81|2376.55|2365.05|2376.3|2364.8|9
1736209650000|2025-01-07 00:27:30|2376.4|2364.9|2376.45|2364.95|2376.68|2365.18|2376.4|2364.9|11
1736209660000|2025-01-07 00:27:40|2376.36|2364.86|2376.3|2364.8|2376.36|2364.86|2376.3|2364.8|3
1736209680000|2025-01-07 00:28:00|2376.68|2365.18|2376.59|2365.09|2376.73|2365.23|2376.56|2365.06|21
1736209690000|2025-01-07 00:28:10|2376.57|2365.07|2376.6|2365.1|2376.68|2365.18|2376.3|2364.8|28
1736209700000|2025-01-07 00:28:20|2376.62|2365.12|2376.3|2364.8|2376.62|2365.12|2376.3|2364.8|12
1736209730000|2025-01-07 00:28:50|2376.34|2364.84|2378.81|2367.31|2378.81|2367.31|2376.34|2364.84|15
1736209750000|2025-01-07 00:29:10|2378.7|2367.2|2378.03|2366.53|2378.7|2367.2|2378.03|2366.53|28
1736209760000|2025-01-07 00:29:20|2378.04|2366.54|2378.81|2367.31|2378.81|2367.31|2378.04|2366.54|13
1736209770000|2025-01-07 00:29:30|2378.83|2367.33|2379.82|2368.32|2379.93|2368.43|2378.83|2367.33|5
1736209780000|2025-01-07 00:29:40|2379.79|2368.29|2379.24|2367.74|2379.79|2368.29|2379.19|2367.69|14
1736209790000|2025-01-07 00:29:50|2379.25|2367.75|2379.24|2367.74|2379.3|2367.8|2378.92|2367.42|18
1736209800000|2025-01-07 00:30:00|2379.04|2367.54|2376.3|2364.8|2379.04|2367.54|2376.3|2364.8|9
1736209810000|2025-01-07 00:30:10|2376.56|2365.06|2376.52|2365.02|2376.56|2365.06|2376.52|2365.02|2
1736209820000|2025-01-07 00:30:20|2376.76|2365.26|2376.4|2364.9|2376.86|2365.36|2376.4|2364.9|19
1736209830000|2025-01-07 00:30:30|2376.34|2364.84|2376.3|2364.8|2376.34|2364.84|2376.3|2364.8|2
1736209850000|2025-01-07 00:30:50|2374.93|2363.43|2374.44|2362.94|2374.93|2363.43|2373.61|2362.11|27
1736209860000|2025-01-07 00:31:00|2374.43|2362.93|2373.47|2361.97|2374.47|2362.97|2372.96|2361.46|28
1736209870000|2025-01-07 00:31:10|2374.01|2362.51|2373.13|2361.63|2374.25|2362.75|2373|2361.5|25
1736209880000|2025-01-07 00:31:20|2373.04|2361.54|2373.13|2361.63|2373.34|2361.84|2372.15|2360.65|29
1736209890000|2025-01-07 00:31:30|2373.07|2361.57|2372.21|2360.71|2373.21|2361.71|2372.09|2360.59|29
1736209900000|2025-01-07 00:31:40|2372.11|2360.61|2370.92|2359.42|2372.27|2360.77|2370.75|2359.25|18
1736209910000|2025-01-07 00:31:50|2370.93|2359.43|2372.13|2360.63|2372.3|2360.8|2370.93|2359.43|27
1736209920000|2025-01-07 00:32:00|2372.22|2360.72|2373.86|2362.36|2373.88|2362.38|2372|2360.5|30
1736209930000|2025-01-07 00:32:10|2373.83|2362.33|2373.08|2361.58|2373.96|2362.46|2372.79|2361.29|33
1736209940000|2025-01-07 00:32:20|2373.24|2361.74|2373.38|2361.88|2373.84|2362.34|2372.63|2361.13|34
1736209950000|2025-01-07 00:32:30|2373.41|2361.91|2372.97|2361.47|2373.5|2362|2372.7|2361.2|24
1736209960000|2025-01-07 00:32:40|2373.38|2361.88|2373.25|2361.75|2373.41|2361.91|2373.25|2361.75|19
1736209970000|2025-01-07 00:32:50|2373.22|2361.72|2374.57|2363.07|2374.57|2363.07|2373.22|2361.72|12
1736209980000|2025-01-07 00:33:00|2375.15|2363.65|2375.72|2364.22|2375.72|2364.22|2375.15|2363.65|3
1736209990000|2025-01-07 00:33:10|2375.57|2364.07|2374.53|2363.03|2375.57|2364.07|2374.52|2363.02|18
1736210000000|2025-01-07 00:33:20|2374.55|2363.05|2374.77|2363.27|2375.09|2363.59|2374.55|2363.05|28
1736210010000|2025-01-07 00:33:30|2374.83|2363.33|2375.48|2363.98|2375.48|2363.98|2374.71|2363.21|26
1736210020000|2025-01-07 00:33:40|2375.61|2364.11|2375.45|2363.95|2375.7|2364.2|2375.39|2363.89|16
1736210030000|2025-01-07 00:33:50|2375.27|2363.77|2375.68|2364.18|2375.68|2364.18|2375.16|2363.66|18
1736210040000|2025-01-07 00:34:00|2375.57|2364.07|2374.05|2362.55|2375.57|2364.07|2374.03|2362.53|11
1736210050000|2025-01-07 00:34:10|2373.9|2362.4|2374.03|2362.53|2374.03|2362.53|2373.14|2361.64|27
1736210060000|2025-01-07 00:34:20|2374.04|2362.54|2375.64|2364.14|2375.67|2364.17|2374.04|2362.54|23
1736210070000|2025-01-07 00:34:30|2375.7|2364.2|2375.72|2364.22|2375.72|2364.22|2375.7|2364.2|2
1736210080000|2025-01-07 00:34:40|2375.96|2364.46|2377.77|2366.27|2377.77|2366.27|2375.96|2364.46|21
1736210100000|2025-01-07 00:35:00|2378.01|2366.51|2382.77|2371.27|2382.77|2371.27|2378.01|2366.51|16
1736210110000|2025-01-07 00:35:10|2383.08|2371.58|2386.92|2375.42|2387|2375.5|2383.08|2371.58|31
1736210120000|2025-01-07 00:35:20|2386.94|2375.44|2384.49|2372.99|2387.44|2375.94|2384.37|2372.87|26
1736210130000|2025-01-07 00:35:30|2384.43|2372.93|2386.02|2374.52|2386.24|2374.74|2384.43|2372.93|33
1736210140000|2025-01-07 00:35:40|2386.08|2374.58|2384.41|2372.91|2386.08|2374.58|2384.41|2372.91|25
1736210150000|2025-01-07 00:35:50|2384.25|2372.75|2386.9|2375.4|2386.9|2375.4|2384.19|2372.69|33
1736210160000|2025-01-07 00:36:00|2386.97|2375.47|2386.48|2374.98|2387.01|2375.51|2385.92|2374.42|20
1736210170000|2025-01-07 00:36:10|2385.25|2373.75|2385.39|2373.89|2385.81|2374.31|2383.97|2372.47|32
1736210180000|2025-01-07 00:36:20|2385.34|2373.84|2384.45|2372.95|2385.58|2374.08|2384.45|2372.95|32
1736210190000|2025-01-07 00:36:30|2383.79|2372.29|2380.99|2369.49|2383.8|2372.3|2380.67|2369.17|34
1736210200000|2025-01-07 00:36:40|2380.8|2369.3|2381.08|2369.58|2381.79|2370.29|2380.13|2368.63|34
1736210210000|2025-01-07 00:36:50|2381.03|2369.53|2378.31|2366.81|2381.08|2369.58|2378.13|2366.63|22
1736210220000|2025-01-07 00:37:00|2378.2|2366.7|2377.84|2366.34|2378.36|2366.86|2377.4|2365.9|32
1736210230000|2025-01-07 00:37:10|2377.72|2366.22|2378.11|2366.61|2378.63|2367.13|2377.3|2365.8|31
1736210240000|2025-01-07 00:37:20|2378.09|2366.59|2374.76|2363.26|2378.09|2366.59|2374.68|2363.18|27
1736210250000|2025-01-07 00:37:30|2374.81|2363.31|2376.93|2365.43|2377.11|2365.61|2374.54|2363.04|29
1736210260000|2025-01-07 00:37:40|2376.85|2365.35|2378.14|2366.64|2378.14|2366.64|2376.85|2365.35|22
1736210270000|2025-01-07 00:37:50|2378.18|2366.68|2378.16|2366.66|2378.53|2367.03|2377.31|2365.81|19
1736210280000|2025-01-07 00:38:00|2378.2|2366.7|2379.23|2367.73|2379.67|2368.17|2378.13|2366.63|25
1736210290000|2025-01-07 00:38:10|2379.35|2367.85|2380.26|2368.76|2380.26|2368.76|2379.28|2367.78|23
1736210300000|2025-01-07 00:38:20|2380.3|2368.8|2379.06|2367.56|2380.59|2369.09|2378.83|2367.33|31
1736210310000|2025-01-07 00:38:30|2379.05|2367.55|2379.1|2367.6|2379.29|2367.79|2377.84|2366.34|23
1736210320000|2025-01-07 00:38:40|2379.01|2367.51|2378.14|2366.64|2379.01|2367.51|2377.87|2366.37|25
1736210330000|2025-01-07 00:38:50|2378.08|2366.58|2378.66|2367.16|2378.86|2367.36|2377.71|2366.21|28
1736210340000|2025-01-07 00:39:00|2378.5|2367|2379.75|2368.25|2379.75|2368.25|2377.92|2366.42|26
1736210350000|2025-01-07 00:39:10|2379.66|2368.16|2378.43|2366.93|2379.68|2368.18|2377.79|2366.29|26
1736210360000|2025-01-07 00:39:20|2378.87|2367.37|2377.98|2366.48|2378.99|2367.49|2377.81|2366.31|28
1736210370000|2025-01-07 00:39:30|2377.67|2366.17|2377.96|2366.46|2377.96|2366.46|2376.66|2365.16|26
1736210380000|2025-01-07 00:39:40|2377.65|2366.15|2377.8|2366.3|2378.05|2366.55|2376.67|2365.17|31
1736210390000|2025-01-07 00:39:50|2377.93|2366.43|2377.6|2366.1|2377.94|2366.44|2377.41|2365.91|20
1736210400000|2025-01-07 00:40:00|2377.48|2365.98|2375.25|2363.75|2377.53|2366.03|2374.78|2363.28|25
1736210410000|2025-01-07 00:40:10|2375.12|2363.62|2373.8|2362.3|2375.12|2363.62|2373.58|2362.08|35
1736210420000|2025-01-07 00:40:20|2373.84|2362.34|2374.66|2363.16|2374.97|2363.47|2373.84|2362.34|29
1736210430000|2025-01-07 00:40:30|2374.89|2363.39|2374.42|2362.92|2375.07|2363.57|2374.42|2362.92|20
1736210450000|2025-01-07 00:40:50|2373.85|2362.35|2373.39|2361.89|2373.85|2362.35|2372.96|2361.46|23
1736210460000|2025-01-07 00:41:00|2373.4|2361.9|2375.12|2363.62|2375.12|2363.62|2373.36|2361.86|28
1736210470000|2025-01-07 00:41:10|2375.15|2363.65|2373.59|2362.09|2375.15|2363.65|2373.53|2362.03|31
1736210480000|2025-01-07 00:41:20|2373.54|2362.04|2371.69|2360.19|2373.59|2362.09|2371.69|2360.19|27
1736210490000|2025-01-07 00:41:30|2371.48|2359.98|2372.63|2361.13|2372.63|2361.13|2371.43|2359.93|32
1736210500000|2025-01-07 00:41:40|2372.64|2361.14|2372.28|2360.78|2372.65|2361.15|2372.21|2360.71|20
1736210510000|2025-01-07 00:41:50|2372.38|2360.88|2372.7|2361.2|2372.83|2361.33|2372.38|2360.88|30
1736210520000|2025-01-07 00:42:00|2372.71|2361.21|2374.1|2362.6|2374.29|2362.79|2372.71|2361.21|24
1736210530000|2025-01-07 00:42:10|2374.07|2362.57|2373.73|2362.23|2374.21|2362.71|2373.48|2361.98|24
1736210540000|2025-01-07 00:42:20|2373.64|2362.14|2374.65|2363.15|2374.66|2363.16|2373.64|2362.14|17
1736210550000|2025-01-07 00:42:30|2374.7|2363.2|2374.61|2363.11|2374.78|2363.28|2374.24|2362.74|21
1736210560000|2025-01-07 00:42:40|2374.62|2363.12|2374.52|2363.02|2374.64|2363.14|2374.52|2363.02|4
1736210580000|2025-01-07 00:43:00|2374.62|2363.12|2374.71|2363.21|2374.78|2363.28|2374.09|2362.59|17
1736210590000|2025-01-07 00:43:10|2374.72|2363.22|2374.78|2363.28|2374.78|2363.28|2374.6|2363.1|8
1736210600000|2025-01-07 00:43:20|2374.66|2363.16|2374.72|2363.22|2374.72|2363.22|2374.66|2363.16|3
1736210610000|2025-01-07 00:43:30|2374.69|2363.19|2374.75|2363.25|2374.75|2363.25|2373.91|2362.41|21
1736210620000|2025-01-07 00:43:40|2374.72|2363.22|2374.72|2363.22|2374.75|2363.25|2374.72|2363.22|4
1736210630000|2025-01-07 00:43:50|2374.73|2363.23|2374.72|2363.22|2374.75|2363.25|2374.72|2363.22|14
1736210660000|2025-01-07 00:44:20|2373.36|2361.86|2370.78|2359.28|2373.36|2361.86|2370.75|2359.25|14
1736210670000|2025-01-07 00:44:30|2370.75|2359.25|2373.08|2361.58|2373.63|2362.13|2370.75|2359.25|28
1736210680000|2025-01-07 00:44:40|2373.28|2361.78|2373.24|2361.74|2373.7|2362.2|2372.95|2361.45|26
1736210690000|2025-01-07 00:44:50|2372.89|2361.39|2372.62|2361.12|2372.92|2361.42|2372.52|2361.02|19
1736210700000|2025-01-07 00:45:00|2372.57|2361.07|2371.2|2359.7|2372.57|2361.07|2370.82|2359.32|32
1736210710000|2025-01-07 00:45:10|2371.08|2359.58|2371.01|2359.51|2371.08|2359.58|2370.78|2359.28|22
1736210720000|2025-01-07 00:45:20|2370.84|2359.34|2371.17|2359.67|2371.44|2359.94|2370.84|2359.34|33
1736210730000|2025-01-07 00:45:30|2371.44|2359.94|2372.88|2361.38|2372.96|2361.46|2371.25|2359.75|30
1736210740000|2025-01-07 00:45:40|2372.87|2361.37|2372.03|2360.53|2372.87|2361.37|2371.71|2360.21|27
1736210750000|2025-01-07 00:45:50|2372.02|2360.52|2371.42|2359.92|2372.02|2360.52|2371.09|2359.59|19
1736210760000|2025-01-07 00:46:00|2371.63|2360.13|2371.16|2359.66|2372.08|2360.58|2371.15|2359.65|28
1736210770000|2025-01-07 00:46:10|2371.04|2359.54|2371.78|2360.28|2371.78|2360.28|2370.86|2359.36|30
1736210780000|2025-01-07 00:46:20|2371.77|2360.27|2370.75|2359.25|2371.78|2360.28|2370.75|2359.25|22
1736210790000|2025-01-07 00:46:30|2370.87|2359.37|2370.95|2359.45|2370.99|2359.49|2370.82|2359.32|8
1736210800000|2025-01-07 00:46:40|2370.93|2359.43|2370.75|2359.25|2370.95|2359.45|2370.75|2359.25|16
1736210840000|2025-01-07 00:47:20|2369.11|2357.61|2368.85|2357.35|2369.11|2357.61|2368.84|2357.34|8
1736210850000|2025-01-07 00:47:30|2368.89|2357.39|2369.97|2358.47|2370.05|2358.55|2368.78|2357.28|28
1736210860000|2025-01-07 00:47:40|2369.98|2358.48|2369.74|2358.24|2370.56|2359.06|2369.68|2358.18|28
1736210870000|2025-01-07 00:47:50|2369.79|2358.29|2369.75|2358.25|2370.32|2358.82|2369.66|2358.16|28
1736210880000|2025-01-07 00:48:00|2370.03|2358.53|2372.11|2360.61|2372.22|2360.72|2369.84|2358.34|29
1736210890000|2025-01-07 00:48:10|2372.05|2360.55|2372.51|2361.01|2372.51|2361.01|2372.05|2360.55|13
1736210900000|2025-01-07 00:48:20|2372.57|2361.07|2373.22|2361.72|2373.22|2361.72|2372.57|2361.07|3
1736210910000|2025-01-07 00:48:30|2373.43|2361.93|2374.6|2363.1|2374.6|2363.1|2373.43|2361.93|6
1736210920000|2025-01-07 00:48:40|2374.69|2363.19|2375.22|2363.72|2375.22|2363.72|2374.69|2363.19|2
1736210940000|2025-01-07 00:49:00|2375.45|2363.95|2378.47|2366.97|2378.47|2366.97|2375.45|2363.95|9
1736210950000|2025-01-07 00:49:10|2378.3|2366.8|2378.34|2366.84|2378.47|2366.97|2378.3|2366.8|10
1736210960000|2025-01-07 00:49:20|2378.38|2366.88|2378.47|2366.97|2378.47|2366.97|2378.33|2366.83|11
1736210980000|2025-01-07 00:49:40|2378.13|2366.63|2377.99|2366.49|2378.14|2366.64|2377.94|2366.44|18
1736210990000|2025-01-07 00:49:50|2377.97|2366.47|2377.47|2365.97|2378.01|2366.51|2377.47|2365.97|23
1736211000000|2025-01-07 00:50:00|2377.46|2365.96|2377.6|2366.1|2377.6|2366.1|2376.58|2365.08|25
1736211010000|2025-01-07 00:50:10|2377.63|2366.13|2377.42|2365.92|2377.73|2366.23|2377.42|2365.92|23
1736211020000|2025-01-07 00:50:20|2376.87|2365.37|2378.06|2366.56|2378.2|2366.7|2376.77|2365.27|24
1736211030000|2025-01-07 00:50:30|2377.94|2366.44|2377.74|2366.24|2378.03|2366.53|2377.27|2365.77|26
1736211040000|2025-01-07 00:50:40|2377.86|2366.36|2377.94|2366.44|2378.22|2366.72|2377.79|2366.29|25
1736211050000|2025-01-07 00:50:50|2377.91|2366.41|2378.05|2366.55|2378.11|2366.61|2377.74|2366.24|27
1736211060000|2025-01-07 00:51:00|2378.03|2366.53|2378.04|2366.54|2378.33|2366.83|2377.76|2366.26|24
1736211070000|2025-01-07 00:51:10|2377.98|2366.48|2377.83|2366.33|2378.16|2366.66|2377.75|2366.25|26
1736211080000|2025-01-07 00:51:20|2377.79|2366.29|2378.21|2366.71|2378.26|2366.76|2377.74|2366.24|31
1736211090000|2025-01-07 00:51:30|2378.19|2366.69|2378.03|2366.53|2378.21|2366.71|2377.92|2366.42|25
1736211100000|2025-01-07 00:51:40|2378.01|2366.51|2376.65|2365.15|2378.01|2366.51|2376.6|2365.1|28
1736211110000|2025-01-07 00:51:50|2376.48|2364.98|2376.56|2365.06|2376.56|2365.06|2375.85|2364.35|31
1736211120000|2025-01-07 00:52:00|2376.72|2365.22|2374.74|2363.24|2376.98|2365.48|2374.56|2363.06|28
1736211130000|2025-01-07 00:52:10|2374.58|2363.08|2374.47|2362.97|2374.69|2363.19|2373.44|2361.94|27
1736211140000|2025-01-07 00:52:20|2374.5|2363|2374.83|2363.33|2375.07|2363.57|2374.46|2362.96|27
1736211150000|2025-01-07 00:52:30|2374.71|2363.21|2374.29|2362.79|2374.74|2363.24|2374.21|2362.71|21
1736211160000|2025-01-07 00:52:40|2374.33|2362.83|2373.45|2361.95|2374.33|2362.83|2373.41|2361.91|16
1736211170000|2025-01-07 00:52:50|2373.43|2361.93|2373.89|2362.39|2373.92|2362.42|2373.43|2361.93|14
1736211180000|2025-01-07 00:53:00|2373.93|2362.43|2373.95|2362.45|2373.98|2362.48|2373.83|2362.33|19
1736211190000|2025-01-07 00:53:10|2373.96|2362.46|2373.67|2362.17|2374.04|2362.54|2373.6|2362.1|27
1736211200000|2025-01-07 00:53:20|2373.64|2362.14|2374.12|2362.62|2374.12|2362.62|2373.53|2362.03|20
1736211210000|2025-01-07 00:53:30|2374.15|2362.65|2374.21|2362.71|2374.74|2363.24|2374.15|2362.65|21
1736211230000|2025-01-07 00:53:50|2374.24|2362.74|2374.93|2363.43|2374.93|2363.43|2374.21|2362.71|10
1736211240000|2025-01-07 00:54:00|2374.92|2363.42|2374.98|2363.48|2375.06|2363.56|2374.77|2363.27|28
1736211250000|2025-01-07 00:54:10|2374.94|2363.44|2374.94|2363.44|2375.01|2363.51|2374.69|2363.19|26
1736211260000|2025-01-07 00:54:20|2374.88|2363.38|2374.72|2363.22|2375.03|2363.53|2374.72|2363.22|24
1736211270000|2025-01-07 00:54:30|2374.94|2363.44|2375.13|2363.63|2375.38|2363.88|2374.73|2363.23|24
1736211280000|2025-01-07 00:54:40|2375.43|2363.93|2375.26|2363.76|2375.45|2363.95|2375.26|2363.76|15
1736211290000|2025-01-07 00:54:50|2375.28|2363.78|2375.31|2363.81|2375.4|2363.9|2375.26|2363.76|16
1736211300000|2025-01-07 00:55:00|2375.26|2363.76|2375.26|2363.76|2375.45|2363.95|2375.26|2363.76|10
1736211320000|2025-01-07 00:55:20|2375.45|2363.95|2375.26|2363.76|2375.45|2363.95|2375.26|2363.76|2
1736211340000|2025-01-07 00:55:40|2374.04|2362.54|2372.67|2361.17|2374.04|2362.54|2372.67|2361.17|12
1736211350000|2025-01-07 00:55:50|2372.4|2360.9|2372.04|2360.54|2372.4|2360.9|2371.82|2360.32|28
1736211360000|2025-01-07 00:56:00|2372.05|2360.55|2371.75|2360.25|2372.08|2360.58|2371.59|2360.09|33
1736211370000|2025-01-07 00:56:10|2371.62|2360.12|2371.55|2360.05|2371.64|2360.14|2371.5|2360|22
1736211380000|2025-01-07 00:56:20|2371.23|2359.73|2369.8|2358.3|2371.23|2359.73|2369.75|2358.25|18
1736211390000|2025-01-07 00:56:30|2369.75|2358.25|2369.96|2358.46|2370.13|2358.63|2369.75|2358.25|27
1736211400000|2025-01-07 00:56:40|2369.88|2358.38|2369.9|2358.4|2370.1|2358.6|2369.75|2358.25|24
1736211410000|2025-01-07 00:56:50|2369.77|2358.27|2369.87|2358.37|2369.9|2358.4|2369.75|2358.25|18
1736211420000|2025-01-07 00:57:00|2369.75|2358.25|2369.96|2358.46|2370.19|2358.69|2369.75|2358.25|27
1736211430000|2025-01-07 00:57:10|2369.8|2358.3|2369.75|2358.25|2369.95|2358.45|2369.75|2358.25|14
1736211440000|2025-01-07 00:57:20|2369.92|2358.42|2370.14|2358.64|2370.14|2358.64|2369.84|2358.34|10
1736211450000|2025-01-07 00:57:30|2370.12|2358.62|2370.16|2358.66|2370.18|2358.68|2369.76|2358.26|25
1736211460000|2025-01-07 00:57:40|2370.1|2358.6|2369.81|2358.31|2370.2|2358.7|2369.81|2358.31|28
1736211470000|2025-01-07 00:57:50|2369.82|2358.32|2369.03|2357.53|2369.82|2358.32|2368.8|2357.3|20
1736211480000|2025-01-07 00:58:00|2369.02|2357.52|2369.7|2358.2|2369.77|2358.27|2368.94|2357.44|28
1736211490000|2025-01-07 00:58:10|2369.69|2358.19|2368.95|2357.45|2369.69|2358.19|2368.91|2357.41|31
1736211500000|2025-01-07 00:58:20|2368.97|2357.47|2368.74|2357.24|2368.97|2357.47|2368.62|2357.12|22
1736211510000|2025-01-07 00:58:30|2368.79|2357.29|2368.98|2357.48|2369.05|2357.55|2368.73|2357.23|20
1736211520000|2025-01-07 00:58:40|2368.96|2357.46|2368.5|2357|2369.21|2357.71|2368.28|2356.78|25
1736211530000|2025-01-07 00:58:50|2368.44|2356.94|2368.62|2357.12|2368.64|2357.14|2368.38|2356.88|25
1736211540000|2025-01-07 00:59:00|2368.63|2357.13|2368.54|2357.04|2369.13|2357.63|2368.35|2356.85|26
1736211550000|2025-01-07 00:59:10|2368.19|2356.69|2367.94|2356.44|2368.43|2356.93|2367.79|2356.29|21
1736211560000|2025-01-07 00:59:20|2367.83|2356.33|2367.82|2356.32|2368.04|2356.54|2367.71|2356.21|22
1736211570000|2025-01-07 00:59:30|2367.86|2356.36|2368.18|2356.68|2368.18|2356.68|2367.84|2356.34|18
1736211580000|2025-01-07 00:59:40|2368.16|2356.66|2367.58|2356.08|2368.16|2356.66|2367.54|2356.04|29
1736211590000|2025-01-07 00:59:50|2367.66|2356.16|2367.77|2356.27|2367.89|2356.39|2367.63|2356.13|24
1736211600000|2025-01-07 01:00:00|2367.79|2356.29|2368.07|2356.57|2368.1|2356.6|2367.32|2355.82|23
1736211610000|2025-01-07 01:00:10|2368.11|2356.61|2368.68|2357.18|2368.68|2357.18|2367.87|2356.37|29
1736211620000|2025-01-07 01:00:20|2368.74|2357.24|2368.94|2357.44|2368.94|2357.44|2368.43|2356.93|23
1736211630000|2025-01-07 01:00:30|2368.91|2357.41|2368.4|2356.9|2368.96|2357.46|2368.22|2356.72|25
1736211640000|2025-01-07 01:00:40|2368.37|2356.87|2368.36|2356.86|2368.78|2357.28|2368.06|2356.56|29
1736211650000|2025-01-07 01:00:50|2368.01|2356.51|2368.15|2356.65|2368.15|2356.65|2367.81|2356.31|30
1736211660000|2025-01-07 01:01:00|2368.3|2356.8|2368.05|2356.55|2368.77|2357.27|2367.68|2356.18|38
1736211670000|2025-01-07 01:01:10|2368.31|2356.81|2367.54|2356.04|2368.31|2356.81|2367.38|2355.88|16
1736211680000|2025-01-07 01:01:20|2367.45|2355.95|2367.34|2355.84|2367.55|2356.05|2367.32|2355.82|13
1736211690000|2025-01-07 01:01:30|2367.32|2355.82|2365.94|2354.44|2367.32|2355.82|2365.89|2354.39|27
1736211700000|2025-01-07 01:01:40|2365.85|2354.35|2365.75|2354.25|2366.04|2354.54|2365.75|2354.25|17
1736211710000|2025-01-07 01:01:50|2365.84|2354.34|2365.75|2354.25|2365.84|2354.34|2365.75|2354.25|2
1736211720000|2025-01-07 01:02:00|2365.6|2354.1|2365.45|2353.95|2365.6|2354.1|2365.45|2353.95|2
1736211740000|2025-01-07 01:02:20|2365.36|2353.86|2365.26|2353.76|2365.36|2353.86|2365.26|2353.76|2
1736211760000|2025-01-07 01:02:40|2365.04|2353.54|2362.01|2350.51|2365.04|2353.54|2362.01|2350.51|10
1736211770000|2025-01-07 01:02:50|2362|2350.5|2362|2350.5|2362|2350.5|2362|2350.5|1
1736211780000|2025-01-07 01:03:00|2361.38|2349.88|2361.59|2350.09|2362|2350.5|2360.76|2349.26|17
1736211790000|2025-01-07 01:03:10|2361.53|2350.03|2360.76|2349.26|2361.53|2350.03|2360.76|2349.26|28
1736211800000|2025-01-07 01:03:20|2360.77|2349.27|2360.12|2348.62|2360.77|2349.27|2360.12|2348.62|6
1736211830000|2025-01-07 01:03:50|2359.07|2347.57|2355.84|2344.34|2359.07|2347.57|2355.75|2344.25|9
1736211840000|2025-01-07 01:04:00|2355.82|2344.32|2358.44|2346.94|2358.44|2346.94|2355.82|2344.32|11
1736211850000|2025-01-07 01:04:10|2358.26|2346.76|2358.09|2346.59|2358.34|2346.84|2358.08|2346.58|14
1736211860000|2025-01-07 01:04:20|2358.08|2346.58|2362.14|2350.64|2362.14|2350.64|2358.08|2346.58|20
1736211870000|2025-01-07 01:04:30|2362.26|2350.76|2359.8|2348.3|2362.46|2350.96|2359.71|2348.21|32
1736211880000|2025-01-07 01:04:40|2359.87|2348.37|2359.68|2348.18|2360.17|2348.67|2359.65|2348.15|22
1736211890000|2025-01-07 01:04:50|2359.47|2347.97|2359.38|2347.88|2360.03|2348.53|2359.21|2347.71|30
1736211900000|2025-01-07 01:05:00|2359.5|2348|2357.64|2346.14|2359.52|2348.02|2357.13|2345.63|29
1736211910000|2025-01-07 01:05:10|2357.6|2346.1|2356.5|2345|2357.68|2346.18|2356.44|2344.94|28
1736211920000|2025-01-07 01:05:20|2356.39|2344.89|2357.91|2346.41|2357.91|2346.41|2356.25|2344.75|25
1736211930000|2025-01-07 01:05:30|2357.89|2346.39|2357.98|2346.48|2357.98|2346.48|2356.53|2345.03|24
1736211940000|2025-01-07 01:05:40|2357.97|2346.47|2357.97|2346.47|2357.98|2346.48|2357.97|2346.47|3
1736211950000|2025-01-07 01:05:50|2357.98|2346.48|2357.98|2346.48|2357.98|2346.48|2357.97|2346.47|11
1736211960000|2025-01-07 01:06:00|2357.97|2346.47|2355.75|2344.25|2357.97|2346.47|2355.75|2344.25|18
1736211970000|2025-01-07 01:06:10|2355.78|2344.28|2357.03|2345.53|2357.15|2345.65|2355.78|2344.28|25
1736211980000|2025-01-07 01:06:20|2356.94|2345.44|2357.98|2346.48|2357.98|2346.48|2356.67|2345.17|15
1736211990000|2025-01-07 01:06:30|2357.68|2346.18|2357.98|2346.48|2357.98|2346.48|2357.68|2346.18|3
1736212000000|2025-01-07 01:06:40|2358.42|2346.92|2358.85|2347.35|2358.85|2347.35|2358.42|2346.92|2
1736212010000|2025-01-07 01:06:50|2359.71|2348.21|2361.62|2350.12|2361.62|2350.12|2359.71|2348.21|8
1736212020000|2025-01-07 01:07:00|2362.27|2350.77|2362.92|2351.42|2362.92|2351.42|2362.13|2350.63|13
1736212030000|2025-01-07 01:07:10|2362.77|2351.27|2360.76|2349.26|2362.77|2351.27|2360.76|2349.26|35
1736212040000|2025-01-07 01:07:20|2360.87|2349.37|2360.82|2349.32|2360.87|2349.37|2360.21|2348.71|30
1736212050000|2025-01-07 01:07:30|2360.81|2349.31|2361.1|2349.6|2361.15|2349.65|2360.38|2348.88|25
1736212060000|2025-01-07 01:07:40|2361.25|2349.75|2362|2350.5|2362.44|2350.94|2361.25|2349.75|21
1736212070000|2025-01-07 01:07:50|2361.89|2350.39|2360.83|2349.33|2361.89|2350.39|2360.83|2349.33|26
1736212080000|2025-01-07 01:08:00|2360.8|2349.3|2361.34|2349.84|2361.43|2349.93|2360.8|2349.3|17
1736212090000|2025-01-07 01:08:10|2361.12|2349.62|2359.56|2348.06|2361.13|2349.63|2359.47|2347.97|23
1736212100000|2025-01-07 01:08:20|2359.5|2348|2361.99|2350.49|2361.99|2350.49|2359.5|2348|28
1736212110000|2025-01-07 01:08:30|2361.93|2350.43|2362.17|2350.67|2362.5|2351|2361.49|2349.99|28
1736212120000|2025-01-07 01:08:40|2361.9|2350.4|2360.77|2349.27|2361.9|2350.4|2360.77|2349.27|23
1736212130000|2025-01-07 01:08:50|2360.54|2349.04|2360.59|2349.09|2360.59|2349.09|2359.95|2348.45|25
1736212140000|2025-01-07 01:09:00|2360.41|2348.91|2359.57|2348.07|2360.8|2349.3|2359.45|2347.95|23
1736212150000|2025-01-07 01:09:10|2359.45|2347.95|2360.12|2348.62|2360.54|2349.04|2359.45|2347.95|21
1736212160000|2025-01-07 01:09:20|2360.13|2348.63|2360.63|2349.13|2360.63|2349.13|2359.79|2348.29|24
1736212170000|2025-01-07 01:09:30|2360.61|2349.11|2360.19|2348.69|2360.64|2349.14|2359.87|2348.37|29
1736212180000|2025-01-07 01:09:40|2360.22|2348.72|2361.16|2349.66|2361.39|2349.89|2360.1|2348.6|16
1736212190000|2025-01-07 01:09:50|2360.8|2349.3|2360.42|2348.92|2360.96|2349.46|2360.42|2348.92|20
1736212200000|2025-01-07 01:10:00|2360.26|2348.76|2359.56|2348.06|2360.26|2348.76|2358.99|2347.49|32
1736212210000|2025-01-07 01:10:10|2359.23|2347.73|2361.66|2350.16|2361.71|2350.21|2359.06|2347.56|29
1736212220000|2025-01-07 01:10:20|2361.67|2350.17|2361.88|2350.38|2361.88|2350.38|2361.67|2350.17|4
1736212230000|2025-01-07 01:10:30|2361.68|2350.18|2360.96|2349.46|2361.86|2350.36|2360.91|2349.41|25
1736212240000|2025-01-07 01:10:40|2360.69|2349.19|2360.25|2348.75|2360.96|2349.46|2360.09|2348.59|23
1736212250000|2025-01-07 01:10:50|2360.14|2348.64|2359.64|2348.14|2360.14|2348.64|2359.51|2348.01|25
1736212260000|2025-01-07 01:11:00|2359.58|2348.08|2361.07|2349.57|2361.07|2349.57|2359.41|2347.91|24
1736212270000|2025-01-07 01:11:10|2361.17|2349.67|2361.11|2349.61|2361.78|2350.28|2360.84|2349.34|21
1736212280000|2025-01-07 01:11:20|2361.08|2349.58|2360.7|2349.2|2361.08|2349.58|2360.44|2348.94|27
1736212290000|2025-01-07 01:11:30|2360.79|2349.29|2360.32|2348.82|2360.79|2349.29|2359.44|2347.94|23
1736212300000|2025-01-07 01:11:40|2360.37|2348.87|2360.61|2349.11|2360.94|2349.44|2360.26|2348.76|27
1736212310000|2025-01-07 01:11:50|2360.58|2349.08|2361.88|2350.38|2361.88|2350.38|2360.58|2349.08|16
1736212330000|2025-01-07 01:12:10|2361.72|2350.22|2361.88|2350.38|2361.88|2350.38|2361.72|2350.22|4
1736212350000|2025-01-07 01:12:30|2361.76|2350.26|2361.29|2349.79|2361.76|2350.26|2361.17|2349.67|25
1736212360000|2025-01-07 01:12:40|2361.25|2349.75|2361.55|2350.05|2361.64|2350.14|2361.22|2349.72|22
1736212370000|2025-01-07 01:12:50|2361.56|2350.06|2361.35|2349.85|2361.64|2350.14|2361.31|2349.81|14
1736212380000|2025-01-07 01:13:00|2361.24|2349.74|2361.7|2350.2|2361.7|2350.2|2361.11|2349.61|25
1736212390000|2025-01-07 01:13:10|2361.67|2350.17|2361.88|2350.38|2361.88|2350.38|2361.6|2350.1|11
1736212410000|2025-01-07 01:13:30|2362.2|2350.7|2362.52|2351.02|2362.52|2351.02|2362.2|2350.7|2
1736212420000|2025-01-07 01:13:40|2362.57|2351.07|2362.61|2351.11|2362.61|2351.11|2362.57|2351.07|2
1736212440000|2025-01-07 01:14:00|2362.77|2351.27|2362.92|2351.42|2362.92|2351.42|2362.77|2351.27|2
1736212450000|2025-01-07 01:14:10|2362.98|2351.48|2363.03|2351.53|2363.03|2351.53|2362.98|2351.48|2
1736212470000|2025-01-07 01:14:30|2362.99|2351.49|2362.96|2351.46|2363.03|2351.53|2362.83|2351.33|11
1736212480000|2025-01-07 01:14:40|2362.95|2351.45|2363.03|2351.53|2363.03|2351.53|2362.95|2351.45|13
1736212490000|2025-01-07 01:14:50|2363.02|2351.52|2363.03|2351.53|2363.03|2351.53|2363.02|2351.52|2
1736212500000|2025-01-07 01:15:00|2363.36|2351.86|2363.36|2351.86|2363.36|2351.86|2363.36|2351.86|1
1736212510000|2025-01-07 01:15:10|2363.69|2352.19|2364.82|2353.32|2364.82|2353.32|2363.69|2352.19|7
1736212520000|2025-01-07 01:15:20|2364.84|2353.34|2366.99|2355.49|2366.99|2355.49|2364.84|2353.34|10
1736212530000|2025-01-07 01:15:30|2367|2355.5|2366.99|2355.49|2367|2355.5|2366.99|2355.49|2
1736212540000|2025-01-07 01:15:40|2367|2355.5|2367|2355.5|2367|2355.5|2366.99|2355.49|5
1736212560000|2025-01-07 01:16:00|2367.37|2355.87|2369.21|2357.71|2369.21|2357.71|2367.37|2355.87|2
1736212570000|2025-01-07 01:16:10|2369.62|2358.12|2370.03|2358.53|2370.03|2358.53|2369.62|2358.12|4
1736212590000|2025-01-07 01:16:30|2370.05|2358.55|2371.98|2360.48|2371.98|2360.48|2370.05|2358.55|6
1736212600000|2025-01-07 01:16:40|2371.91|2360.41|2372.68|2361.18|2372.68|2361.18|2371.91|2360.41|18
1736212610000|2025-01-07 01:16:50|2372.77|2361.27|2371.88|2360.38|2372.87|2361.37|2371.88|2360.38|11
1736212620000|2025-01-07 01:17:00|2371.9|2360.4|2371.54|2360.04|2372.12|2360.62|2371.21|2359.71|28
1736212630000|2025-01-07 01:17:10|2371.48|2359.98|2370.85|2359.35|2371.67|2360.17|2370.85|2359.35|21
1736212640000|2025-01-07 01:17:20|2370.91|2359.41|2371.51|2360.01|2372.11|2360.61|2370.86|2359.36|21
1736212650000|2025-01-07 01:17:30|2371.45|2359.95|2371.81|2360.31|2371.87|2360.37|2371.24|2359.74|21
1736212660000|2025-01-07 01:17:40|2371.98|2360.48|2372.82|2361.32|2372.82|2361.32|2371.82|2360.32|19
1736212670000|2025-01-07 01:17:50|2372.87|2361.37|2372.87|2361.37|2372.87|2361.37|2372.87|2361.37|1
1736212680000|2025-01-07 01:18:00|2372.82|2361.32|2372.36|2360.86|2372.83|2361.33|2372.36|2360.86|5
1736212690000|2025-01-07 01:18:10|2372.47|2360.97|2372.54|2361.04|2372.72|2361.22|2372.44|2360.94|21
1736212700000|2025-01-07 01:18:20|2372.48|2360.98|2372.87|2361.37|2372.87|2361.37|2372.08|2360.58|20
1736212710000|2025-01-07 01:18:30|2372.86|2361.36|2372.87|2361.37|2372.87|2361.37|2372.86|2361.36|2
1736212740000|2025-01-07 01:19:00|2372.78|2361.28|2372.06|2360.56|2372.78|2361.28|2372.06|2360.56|8
1736212750000|2025-01-07 01:19:10|2372.12|2360.62|2372.5|2361|2372.5|2361|2372.02|2360.52|21
1736212760000|2025-01-07 01:19:20|2372.51|2361.01|2372.81|2361.31|2372.81|2361.31|2372.1|2360.6|21
1736212770000|2025-01-07 01:19:30|2372.71|2361.21|2372.22|2360.72|2372.71|2361.21|2372|2360.5|10
1736212780000|2025-01-07 01:19:40|2372.37|2360.87|2372.87|2361.37|2372.87|2361.37|2372.37|2360.87|16
1736212810000|2025-01-07 01:20:10|2372.99|2361.49|2373.1|2361.6|2373.1|2361.6|2372.99|2361.49|2
1736212820000|2025-01-07 01:20:20|2373.54|2362.04|2373.97|2362.47|2373.97|2362.47|2373.54|2362.04|2
1736212830000|2025-01-07 01:20:30|2373.86|2362.36|2372.4|2360.9|2373.86|2362.36|2372.25|2360.75|21
1736212840000|2025-01-07 01:20:40|2372.29|2360.79|2372.71|2361.21|2372.89|2361.39|2372.29|2360.79|23
1736212850000|2025-01-07 01:20:50|2372.66|2361.16|2372.85|2361.35|2373.07|2361.57|2372.66|2361.16|18
1736212860000|2025-01-07 01:21:00|2372.66|2361.16|2373.62|2362.12|2373.62|2362.12|2372.66|2361.16|26
1736212870000|2025-01-07 01:21:10|2373.21|2361.71|2373|2361.5|2373.44|2361.94|2372.77|2361.27|25
1736212880000|2025-01-07 01:21:20|2373.03|2361.53|2373.39|2361.89|2373.6|2362.1|2373.03|2361.53|15
1736212890000|2025-01-07 01:21:30|2373.41|2361.91|2373.97|2362.47|2373.97|2362.47|2373.41|2361.91|21
1736212910000|2025-01-07 01:21:50|2373.92|2362.42|2373.92|2362.42|2373.92|2362.42|2373.92|2362.42|1
1736212920000|2025-01-07 01:22:00|2373.93|2362.43|2373.25|2361.75|2373.93|2362.43|2373.25|2361.75|7
1736212930000|2025-01-07 01:22:10|2373.34|2361.84|2373.75|2362.25|2373.75|2362.25|2373.25|2361.75|17
1736212940000|2025-01-07 01:22:20|2373.78|2362.28|2373.97|2362.47|2373.97|2362.47|2373.78|2362.28|4
1736212950000|2025-01-07 01:22:30|2373.86|2362.36|2373.97|2362.47|2373.97|2362.47|2373.85|2362.35|5
1736212960000|2025-01-07 01:22:40|2373.84|2362.34|2373.93|2362.43|2373.97|2362.47|2373.56|2362.06|13
1736212970000|2025-01-07 01:22:50|2373.84|2362.34|2373.73|2362.23|2373.97|2362.47|2373.68|2362.18|18
1736212980000|2025-01-07 01:23:00|2373.74|2362.24|2373.39|2361.89|2373.75|2362.25|2373.28|2361.78|15
1736212990000|2025-01-07 01:23:10|2373.45|2361.95|2373.48|2361.98|2373.48|2361.98|2373.36|2361.86|16
1736213000000|2025-01-07 01:23:20|2373.44|2361.94|2373.91|2362.41|2373.97|2362.47|2373.34|2361.84|22
1736213010000|2025-01-07 01:23:30|2373.86|2362.36|2373.97|2362.47|2373.97|2362.47|2373.86|2362.36|13
1736213020000|2025-01-07 01:23:40|2373.85|2362.35|2373.58|2362.08|2373.85|2362.35|2373.58|2362.08|6
1736213030000|2025-01-07 01:23:50|2373.71|2362.21|2373.9|2362.4|2373.9|2362.4|2373.64|2362.14|16
1736213040000|2025-01-07 01:24:00|2373.89|2362.39|2373.97|2362.47|2373.97|2362.47|2373.77|2362.27|17
1736213050000|2025-01-07 01:24:10|2374.07|2362.57|2379.93|2368.43|2380.27|2368.77|2374.07|2362.57|13
1736213060000|2025-01-07 01:24:20|2379.53|2368.03|2380.15|2368.65|2380.33|2368.83|2379.11|2367.61|20
1736213070000|2025-01-07 01:24:30|2380.3|2368.8|2380.11|2368.61|2380.48|2368.98|2380.11|2368.61|7
1736213080000|2025-01-07 01:24:40|2380.17|2368.67|2378.75|2367.25|2380.17|2368.67|2378.44|2366.94|16
1736213090000|2025-01-07 01:24:50|2378.6|2367.1|2378.6|2367.1|2378.6|2367.1|2378.6|2367.1|1
1736213100000|2025-01-07 01:25:00|2378.53|2367.03|2378.27|2366.77|2378.6|2367.1|2377.59|2366.09|26
1736213110000|2025-01-07 01:25:10|2378.26|2366.76|2378.75|2367.25|2378.75|2367.25|2378.26|2366.76|16
1736213130000|2025-01-07 01:25:30|2378.63|2367.13|2377.92|2366.42|2378.63|2367.13|2377.67|2366.17|14
1736213140000|2025-01-07 01:25:40|2377.81|2366.31|2377.06|2365.56|2377.99|2366.49|2376.92|2365.42|26
1736213150000|2025-01-07 01:25:50|2377|2365.5|2376.15|2364.65|2377|2365.5|2376.05|2364.55|20
1736213160000|2025-01-07 01:26:00|2376.4|2364.9|2375.15|2363.65|2376.64|2365.14|2375.07|2363.57|18
1736213170000|2025-01-07 01:26:10|2375.03|2363.53|2373.96|2362.46|2375.09|2363.59|2373.25|2361.75|27
1736213180000|2025-01-07 01:26:20|2374.25|2362.75|2374.55|2363.05|2375.04|2363.54|2374.25|2362.75|19
1736213190000|2025-01-07 01:26:30|2374.68|2363.18|2374.63|2363.13|2374.9|2363.4|2373.72|2362.22|21
1736213200000|2025-01-07 01:26:40|2374.9|2363.4|2374.63|2363.13|2374.9|2363.4|2374.47|2362.97|19
1736213210000|2025-01-07 01:26:50|2374.75|2363.25|2374.71|2363.21|2374.85|2363.35|2374.52|2363.02|21
1736213220000|2025-01-07 01:27:00|2374.65|2363.15|2375.8|2364.3|2375.95|2364.45|2374.38|2362.88|28
1736213230000|2025-01-07 01:27:10|2375.78|2364.28|2376.68|2365.18|2376.68|2365.18|2375.65|2364.15|23
1736213240000|2025-01-07 01:27:20|2376.63|2365.13|2376.81|2365.31|2376.84|2365.34|2375.67|2364.17|24
1736213250000|2025-01-07 01:27:30|2376.78|2365.28|2375.73|2364.23|2376.81|2365.31|2375.73|2364.23|17
1736213260000|2025-01-07 01:27:40|2375.91|2364.41|2375.55|2364.05|2375.91|2364.41|2375.43|2363.93|13
1736213270000|2025-01-07 01:27:50|2375.74|2364.24|2374.92|2363.42|2375.74|2364.24|2374.92|2363.42|13
1736213280000|2025-01-07 01:28:00|2375.13|2363.63|2375.41|2363.91|2375.47|2363.97|2375|2363.5|14
1736213290000|2025-01-07 01:28:10|2375.42|2363.92|2376.01|2364.51|2376.06|2364.56|2375.42|2363.92|18
1736213300000|2025-01-07 01:28:20|2376.02|2364.52|2375.44|2363.94|2376.02|2364.52|2375.39|2363.89|14
1736213310000|2025-01-07 01:28:30|2375.55|2364.05|2376.99|2365.49|2376.99|2365.49|2375.43|2363.93|28
1736213340000|2025-01-07 01:29:00|2376.96|2365.46|2376.91|2365.41|2376.96|2365.46|2376.85|2365.35|12
1736213350000|2025-01-07 01:29:10|2376.95|2365.45|2376.99|2365.49|2376.99|2365.49|2376.94|2365.44|5
1736213360000|2025-01-07 01:29:20|2376.97|2365.47|2376.79|2365.29|2376.97|2365.47|2376.73|2365.23|5
1736213370000|2025-01-07 01:29:30|2376.63|2365.13|2375.81|2364.31|2376.68|2365.18|2375.68|2364.18|22
1736213380000|2025-01-07 01:29:40|2375.8|2364.3|2375.08|2363.58|2375.88|2364.38|2374.2|2362.7|28
1736213390000|2025-01-07 01:29:50|2375.47|2363.97|2375.52|2364.02|2375.56|2364.06|2375.34|2363.84|19
1736213400000|2025-01-07 01:30:00|2375.53|2364.03|2376.99|2365.49|2376.99|2365.49|2375.53|2364.03|19
1736213410000|2025-01-07 01:30:10|2376.86|2365.36|2376.47|2364.97|2376.86|2365.36|2376.44|2364.94|14
1736213420000|2025-01-07 01:30:20|2376.64|2365.14|2376.99|2365.49|2376.99|2365.49|2376.64|2365.14|17
1736213430000|2025-01-07 01:30:30|2377.7|2366.2|2378.57|2367.07|2378.57|2367.07|2377.7|2366.2|15
1736213440000|2025-01-07 01:30:40|2378.58|2367.08|2378.75|2367.25|2378.75|2367.25|2378.56|2367.06|21
1736213460000|2025-01-07 01:31:00|2379.32|2367.82|2380.22|2368.72|2380.22|2368.72|2379.32|2367.82|3
1736213490000|2025-01-07 01:31:30|2379.96|2368.46|2379.81|2368.31|2379.96|2368.46|2379.57|2368.07|10
1736213500000|2025-01-07 01:31:40|2379.75|2368.25|2379.48|2367.98|2379.75|2368.25|2378.85|2367.35|23
1736213510000|2025-01-07 01:31:50|2379.49|2367.99|2380.22|2368.72|2380.22|2368.72|2379.49|2367.99|15
1736213550000|2025-01-07 01:32:30|2380.52|2369.02|2381.54|2370.04|2381.54|2370.04|2380.52|2369.02|4
1736213570000|2025-01-07 01:32:50|2381.56|2370.06|2382.39|2370.89|2382.39|2370.89|2381.56|2370.06|5
1736213580000|2025-01-07 01:33:00|2382.28|2370.78|2382.39|2370.89|2382.39|2370.89|2382.28|2370.78|9
1736213590000|2025-01-07 01:33:10|2382.38|2370.88|2380.54|2369.04|2382.38|2370.88|2380.45|2368.95|31
1736213600000|2025-01-07 01:33:20|2380.44|2368.94|2380.6|2369.1|2380.63|2369.13|2380.44|2368.94|21
1736213610000|2025-01-07 01:33:30|2380.65|2369.15|2380.53|2369.03|2381.01|2369.51|2380.52|2369.02|23
1736213620000|2025-01-07 01:33:40|2380.38|2368.88|2381.42|2369.92|2381.66|2370.16|2380.32|2368.82|32
1736213630000|2025-01-07 01:33:50|2381.29|2369.79|2379.71|2368.21|2381.61|2370.11|2379.44|2367.94|29
1736213640000|2025-01-07 01:34:00|2379.77|2368.27|2380.63|2369.13|2380.63|2369.13|2379.31|2367.81|21
1736213650000|2025-01-07 01:34:10|2380.67|2369.17|2378.81|2367.31|2380.67|2369.17|2378.69|2367.19|25
1736213660000|2025-01-07 01:34:20|2378.71|2367.21|2377.96|2366.46|2378.84|2367.34|2377.73|2366.23|25
1736213670000|2025-01-07 01:34:30|2377.94|2366.44|2378.61|2367.11|2378.62|2367.12|2377.87|2366.37|26
1736213680000|2025-01-07 01:34:40|2378.57|2367.07|2377.01|2365.51|2378.8|2367.3|2376.91|2365.41|27
1736213690000|2025-01-07 01:34:50|2376.89|2365.39|2376.64|2365.14|2377.61|2366.11|2376.55|2365.05|25
1736213700000|2025-01-07 01:35:00|2376.81|2365.31|2374.98|2363.48|2376.81|2365.31|2374.98|2363.48|32
1736213710000|2025-01-07 01:35:10|2374.86|2363.36|2376.41|2364.91|2376.41|2364.91|2374.59|2363.09|29
1736213720000|2025-01-07 01:35:20|2376.3|2364.8|2377.68|2366.18|2377.97|2366.47|2376.3|2364.8|35
1736213730000|2025-01-07 01:35:30|2377.65|2366.15|2378.15|2366.65|2378.15|2366.65|2377.49|2365.99|26
1736213740000|2025-01-07 01:35:40|2378.26|2366.76|2377.48|2365.98|2378.26|2366.76|2376.59|2365.09|31
1736213750000|2025-01-07 01:35:50|2377.65|2366.15|2377.74|2366.24|2377.87|2366.37|2377.5|2366|21
1736213760000|2025-01-07 01:36:00|2377.69|2366.19|2377.1|2365.6|2377.74|2366.24|2376.67|2365.17|28
1736213770000|2025-01-07 01:36:10|2377.47|2365.97|2376.31|2364.81|2377.47|2365.97|2376.07|2364.57|34
1736213780000|2025-01-07 01:36:20|2376.43|2364.93|2376.84|2365.34|2377.01|2365.51|2376.31|2364.81|35
1736213790000|2025-01-07 01:36:30|2376.8|2365.3|2377.11|2365.61|2377.11|2365.61|2376.63|2365.13|16
1736213800000|2025-01-07 01:36:40|2377.26|2365.76|2378.33|2366.83|2378.46|2366.96|2377.26|2365.76|25
1736213810000|2025-01-07 01:36:50|2378.31|2366.81|2378.34|2366.84|2378.46|2366.96|2378.27|2366.77|24
1736213820000|2025-01-07 01:37:00|2378.39|2366.89|2377.45|2365.95|2378.45|2366.95|2377.45|2365.95|17
1736213830000|2025-01-07 01:37:10|2376.95|2365.45|2377.27|2365.77|2377.38|2365.88|2376.57|2365.07|26
1736213840000|2025-01-07 01:37:20|2377.37|2365.87|2377.43|2365.93|2377.56|2366.06|2377.26|2365.76|20
1736213850000|2025-01-07 01:37:30|2377.46|2365.96|2377.68|2366.18|2378.21|2366.71|2377.46|2365.96|23
1736213860000|2025-01-07 01:37:40|2377.57|2366.07|2378.29|2366.79|2378.29|2366.79|2377.57|2366.07|20
1736213870000|2025-01-07 01:37:50|2378.32|2366.82|2378.4|2366.9|2378.4|2366.9|2378.32|2366.82|5
1736213880000|2025-01-07 01:38:00|2378.41|2366.91|2378.46|2366.96|2378.46|2366.96|2378.41|2366.91|8
1736213890000|2025-01-07 01:38:10|2378.57|2367.07|2379.27|2367.77|2379.27|2367.77|2378.57|2367.07|2
1736213930000|2025-01-07 01:38:50|2379.06|2367.56|2379.26|2367.76|2379.27|2367.77|2378.92|2367.42|15
1736213940000|2025-01-07 01:39:00|2379.27|2367.77|2379.27|2367.77|2379.27|2367.77|2379.27|2367.77|1
1736213960000|2025-01-07 01:39:20|2379.02|2367.52|2378.73|2367.23|2379.02|2367.52|2378.37|2366.87|13
1736213970000|2025-01-07 01:39:30|2378.72|2367.22|2378.63|2367.13|2378.91|2367.41|2378.63|2367.13|19
1736213980000|2025-01-07 01:39:40|2378.73|2367.23|2378.65|2367.15|2378.97|2367.47|2378.43|2366.93|28
1736213990000|2025-01-07 01:39:50|2378.59|2367.09|2378.57|2367.07|2378.64|2367.14|2378.53|2367.03|17
1736214000000|2025-01-07 01:40:00|2378.56|2367.06|2379.27|2367.77|2379.27|2367.77|2378.56|2367.06|19
1736214010000|2025-01-07 01:40:10|2379.44|2367.94|2379.61|2368.11|2379.61|2368.11|2379.44|2367.94|2
1736214040000|2025-01-07 01:40:40|2379.65|2368.15|2379.69|2368.19|2379.69|2368.19|2379.65|2368.15|2
1736214050000|2025-01-07 01:40:50|2379.77|2368.27|2379.85|2368.35|2379.85|2368.35|2379.77|2368.27|2
1736214060000|2025-01-07 01:41:00|2379.98|2368.48|2380.56|2369.06|2380.62|2369.12|2379.98|2368.48|4
1736214070000|2025-01-07 01:41:10|2380.37|2368.87|2379.75|2368.25|2380.37|2368.87|2379.71|2368.21|20
1736214080000|2025-01-07 01:41:20|2379.87|2368.37|2379.61|2368.11|2379.87|2368.37|2379.61|2368.11|5
1736214110000|2025-01-07 01:41:50|2379.64|2368.14|2380.62|2369.12|2380.62|2369.12|2379.64|2368.14|2
1736214140000|2025-01-07 01:42:20|2380.5|2369|2380.48|2368.98|2380.5|2369|2380.38|2368.88|3
1736214150000|2025-01-07 01:42:30|2380.5|2369|2380.6|2369.1|2380.61|2369.11|2380.49|2368.99|8
1736214160000|2025-01-07 01:42:40|2380.42|2368.92|2380.58|2369.08|2380.58|2369.08|2380.28|2368.78|12
1736214170000|2025-01-07 01:42:50|2380.62|2369.12|2380.39|2368.89|2380.62|2369.12|2380.37|2368.87|5
1736214180000|2025-01-07 01:43:00|2380.43|2368.93|2379.61|2368.11|2380.63|2369.13|2379.61|2368.11|18
1736214190000|2025-01-07 01:43:10|2379.7|2368.2|2379.75|2368.25|2379.91|2368.41|2379.61|2368.11|9
1736214200000|2025-01-07 01:43:20|2379.69|2368.19|2379.74|2368.24|2380.03|2368.53|2379.69|2368.19|6
1736214210000|2025-01-07 01:43:30|2380.04|2368.54|2380.26|2368.76|2380.38|2368.88|2380.04|2368.54|7
1736214220000|2025-01-07 01:43:40|2380.59|2369.09|2380.34|2368.84|2380.6|2369.1|2380.26|2368.76|17
1736214230000|2025-01-07 01:43:50|2380.31|2368.81|2381.8|2370.3|2381.8|2370.3|2380.31|2368.81|14
1736214250000|2025-01-07 01:44:10|2382.38|2370.88|2382.33|2370.83|2382.38|2370.88|2382.33|2370.83|2
1736214260000|2025-01-07 01:44:20|2382.31|2370.81|2382.38|2370.88|2382.38|2370.88|2381.99|2370.49|14
1736214270000|2025-01-07 01:44:30|2382.46|2370.96|2383.16|2371.66|2383.16|2371.66|2382.46|2370.96|7
1736214280000|2025-01-07 01:44:40|2383.1|2371.6|2382.04|2370.54|2383.1|2371.6|2382.04|2370.54|10
1736214290000|2025-01-07 01:44:50|2382.16|2370.66|2381.18|2369.68|2382.21|2370.71|2381.14|2369.64|23
1736214300000|2025-01-07 01:45:00|2381.22|2369.72|2379.86|2368.36|2381.22|2369.72|2379.64|2368.14|23
1736214310000|2025-01-07 01:45:10|2379.74|2368.24|2379.61|2368.11|2379.79|2368.29|2379.61|2368.11|3
1736214330000|2025-01-07 01:45:30|2379.67|2368.17|2379.61|2368.11|2379.96|2368.46|2379.61|2368.11|15
1736214370000|2025-01-07 01:46:10|2379.76|2368.26|2379.94|2368.44|2380.31|2368.81|2379.61|2368.11|16
1736214380000|2025-01-07 01:46:20|2379.82|2368.32|2380.79|2369.29|2380.99|2369.49|2379.69|2368.19|33
1736214390000|2025-01-07 01:46:30|2380.85|2369.35|2379.85|2368.35|2380.85|2369.35|2379.61|2368.11|20
1736214400000|2025-01-07 01:46:40|2379.75|2368.25|2380.64|2369.14|2380.74|2369.24|2379.74|2368.24|27
1736214410000|2025-01-07 01:46:50|2381.01|2369.51|2380.96|2369.46|2381.56|2370.06|2380.81|2369.31|21
1736214420000|2025-01-07 01:47:00|2380.83|2369.33|2379.81|2368.31|2380.83|2369.33|2379.61|2368.11|22
1736214430000|2025-01-07 01:47:10|2379.82|2368.32|2380.84|2369.34|2380.84|2369.34|2379.82|2368.32|15
1736214440000|2025-01-07 01:47:20|2380.98|2369.48|2381.51|2370.01|2381.51|2370.01|2380.98|2369.48|20
1736214450000|2025-01-07 01:47:30|2381.52|2370.02|2381.39|2369.89|2381.52|2370.02|2381.32|2369.82|14
1736214460000|2025-01-07 01:47:40|2381.42|2369.92|2381.68|2370.18|2381.68|2370.18|2381.42|2369.92|5
1736214500000|2025-01-07 01:48:20|2381.71|2370.21|2381.89|2370.39|2381.89|2370.39|2381.71|2370.21|2
1736214510000|2025-01-07 01:48:30|2382.05|2370.55|2382.83|2371.33|2382.83|2371.33|2382.05|2370.55|4
1736214520000|2025-01-07 01:48:40|2383.08|2371.58|2383.87|2372.37|2383.87|2372.37|2383.08|2371.58|4
1736214530000|2025-01-07 01:48:50|2384.3|2372.8|2384.72|2373.22|2384.72|2373.22|2384.3|2372.8|2
1736214570000|2025-01-07 01:49:30|2384.78|2373.28|2384.78|2373.28|2384.78|2373.28|2384.78|2373.28|1
1736214580000|2025-01-07 01:49:40|2384.81|2373.31|2384.83|2373.33|2384.83|2373.33|2384.81|2373.31|2
1736214590000|2025-01-07 01:49:50|2385.28|2373.78|2385.73|2374.23|2385.73|2374.23|2385.28|2373.78|2
1736214600000|2025-01-07 01:50:00|2385.77|2374.27|2385.85|2374.35|2385.87|2374.37|2385.77|2374.27|13
1736214610000|2025-01-07 01:50:10|2385.38|2373.88|2386.25|2374.75|2386.25|2374.75|2385.31|2373.81|10
1736214630000|2025-01-07 01:50:30|2386|2374.5|2385.74|2374.24|2386|2374.5|2385.7|2374.2|20
1736214640000|2025-01-07 01:50:40|2385.76|2374.26|2384.72|2373.22|2385.77|2374.27|2384.72|2373.22|27
1736214650000|2025-01-07 01:50:50|2383.45|2371.95|2383.07|2371.57|2383.45|2371.95|2382.81|2371.31|9
1736214660000|2025-01-07 01:51:00|2382.95|2371.45|2384.26|2372.76|2384.26|2372.76|2382.38|2370.88|29
1736214670000|2025-01-07 01:51:10|2384.85|2373.35|2384.61|2373.11|2385.72|2374.22|2384.61|2373.11|26
1736214680000|2025-01-07 01:51:20|2384.02|2372.52|2384.53|2373.03|2384.89|2373.39|2383.75|2372.25|28
1736214690000|2025-01-07 01:51:30|2384.64|2373.14|2386.25|2374.75|2386.25|2374.75|2384.64|2373.14|20
1736214700000|2025-01-07 01:51:40|2386.21|2374.71|2385.96|2374.46|2386.22|2374.72|2385.83|2374.33|8
1736214710000|2025-01-07 01:51:50|2385.87|2374.37|2384.96|2373.46|2386.02|2374.52|2384.11|2372.61|27
1736214720000|2025-01-07 01:52:00|2384.91|2373.41|2385.24|2373.74|2385.49|2373.99|2384.79|2373.29|29
1736214730000|2025-01-07 01:52:10|2385.18|2373.68|2386.25|2374.75|2386.25|2374.75|2384.87|2373.37|25
1736214740000|2025-01-07 01:52:20|2385.91|2374.41|2385.93|2374.43|2385.99|2374.49|2385.79|2374.29|5
1736214750000|2025-01-07 01:52:30|2386.2|2374.7|2386.25|2374.75|2386.25|2374.75|2386.2|2374.7|3
1736214780000|2025-01-07 01:53:00|2386.5|2375|2386.76|2375.26|2386.76|2375.26|2386.5|2375|2
1736214800000|2025-01-07 01:53:20|2386.52|2375.02|2385.91|2374.41|2386.52|2375.02|2385.53|2374.03|11
1736214810000|2025-01-07 01:53:30|2385.92|2374.42|2386.49|2374.99|2386.58|2375.08|2385.92|2374.42|18
1736214820000|2025-01-07 01:53:40|2386.48|2374.98|2386.76|2375.26|2386.76|2375.26|2386.22|2374.72|14
1736214840000|2025-01-07 01:54:00|2386.82|2375.32|2387.19|2375.69|2387.19|2375.69|2386.82|2375.32|3
1736214850000|2025-01-07 01:54:10|2387.51|2376.01|2387.14|2375.64|2387.51|2376.01|2387.14|2375.64|16
1736214860000|2025-01-07 01:54:20|2387.07|2375.57|2387.45|2375.95|2387.51|2376.01|2387.07|2375.57|25
1736214870000|2025-01-07 01:54:30|2387.5|2376|2387.51|2376.01|2387.51|2376.01|2387.5|2376|2
1736214880000|2025-01-07 01:54:40|2388.17|2376.67|2388.36|2376.86|2388.72|2377.22|2388.17|2376.67|16
1736214890000|2025-01-07 01:54:50|2388.51|2377.01|2388.49|2376.99|2388.59|2377.09|2388.36|2376.86|18
1736214900000|2025-01-07 01:55:00|2388.48|2376.98|2388.83|2377.33|2388.83|2377.33|2388.48|2376.98|9
1736214910000|2025-01-07 01:55:10|2388.6|2377.1|2388.6|2377.1|2388.6|2377.1|2388.6|2377.1|1
1736214920000|2025-01-07 01:55:20|2388.41|2376.91|2386.58|2375.08|2388.43|2376.93|2386.52|2375.02|21
1736214930000|2025-01-07 01:55:30|2386.94|2375.44|2385.22|2373.72|2386.94|2375.44|2384.99|2373.49|26
1736214940000|2025-01-07 01:55:40|2385.34|2373.84|2384.68|2373.18|2385.42|2373.92|2384.34|2372.84|24
1736214950000|2025-01-07 01:55:50|2384.83|2373.33|2385.89|2374.39|2386.16|2374.66|2384.57|2373.07|22
1736214960000|2025-01-07 01:56:00|2385.9|2374.4|2385.76|2374.26|2386.56|2375.06|2384.91|2373.41|31
1736214970000|2025-01-07 01:56:10|2385.63|2374.13|2385.14|2373.64|2385.64|2374.14|2385.14|2373.64|24
1736214980000|2025-01-07 01:56:20|2385.07|2373.57|2385.58|2374.08|2385.65|2374.15|2384.72|2373.22|20
1736214990000|2025-01-07 01:56:30|2385.62|2374.12|2385.81|2374.31|2385.86|2374.36|2385.5|2374|18
1736215000000|2025-01-07 01:56:40|2385.85|2374.35|2386.43|2374.93|2386.54|2375.04|2385.85|2374.35|21
1736215010000|2025-01-07 01:56:50|2386.46|2374.96|2386.28|2374.78|2386.64|2375.14|2386.28|2374.78|24
1736215020000|2025-01-07 01:57:00|2386.2|2374.7|2386.7|2375.2|2386.81|2375.31|2386.09|2374.59|14
1736215030000|2025-01-07 01:57:10|2386.59|2375.09|2385.03|2373.53|2386.7|2375.2|2385.03|2373.53|26
1736215040000|2025-01-07 01:57:20|2385|2373.5|2385.78|2374.28|2385.84|2374.34|2384.99|2373.49|12
1736215050000|2025-01-07 01:57:30|2385.83|2374.33|2385.68|2374.18|2385.91|2374.41|2385.67|2374.17|11
1736215060000|2025-01-07 01:57:40|2385.7|2374.2|2385.87|2374.37|2385.87|2374.37|2385.67|2374.17|10
1736215080000|2025-01-07 01:58:00|2386.61|2375.11|2388.56|2377.06|2388.66|2377.16|2386.61|2375.11|17
1736215090000|2025-01-07 01:58:10|2388.53|2377.03|2388.49|2376.99|2388.53|2377.03|2388.49|2376.99|3
1736215110000|2025-01-07 01:58:30|2388.25|2376.75|2388.15|2376.65|2388.25|2376.75|2388.14|2376.64|3
1736215120000|2025-01-07 01:58:40|2388.12|2376.62|2387.54|2376.04|2388.12|2376.62|2387.54|2376.04|5
1736215130000|2025-01-07 01:58:50|2387.37|2375.87|2387.52|2376.02|2387.59|2376.09|2387.37|2375.87|16
1736215140000|2025-01-07 01:59:00|2387.51|2376.01|2387.78|2376.28|2388.12|2376.62|2387.5|2376|27
1736215150000|2025-01-07 01:59:10|2387.79|2376.29|2388.35|2376.85|2388.36|2376.86|2387.78|2376.28|15
1736215160000|2025-01-07 01:59:20|2388.36|2376.86|2388.47|2376.97|2388.47|2376.97|2388.35|2376.85|6
1736215170000|2025-01-07 01:59:30|2388.46|2376.96|2388.81|2377.31|2388.82|2377.32|2388.46|2376.96|12
1736215180000|2025-01-07 01:59:40|2388.82|2377.32|2388.3|2376.8|2388.82|2377.32|2388.3|2376.8|4
1736215190000|2025-01-07 01:59:50|2388.11|2376.61|2388|2376.5|2388.11|2376.61|2387.99|2376.49|3
1736215200000|2025-01-07 02:00:00|2387.99|2376.49|2388.96|2377.46|2388.96|2377.46|2387.83|2376.33|9
1736215210000|2025-01-07 02:00:10|2388.8|2377.3|2388.44|2376.94|2388.8|2377.3|2388.42|2376.92|18
1736215220000|2025-01-07 02:00:20|2388.45|2376.95|2388.96|2377.46|2388.96|2377.46|2388.44|2376.94|6
1736215230000|2025-01-07 02:00:30|2388.69|2377.19|2386.9|2375.4|2388.69|2377.19|2386.79|2375.29|9
1736215240000|2025-01-07 02:00:40|2386.89|2375.39|2385.95|2374.45|2386.91|2375.41|2385.85|2374.35|26
1736215250000|2025-01-07 02:00:50|2385.8|2374.3|2384.75|2373.25|2385.83|2374.33|2384.6|2373.1|22
1736215260000|2025-01-07 02:01:00|2384.69|2373.19|2383.62|2372.12|2384.83|2373.33|2383.62|2372.12|27
1736215270000|2025-01-07 02:01:10|2383.6|2372.1|2382.69|2371.19|2383.6|2372.1|2382.62|2371.12|22
1736215280000|2025-01-07 02:01:20|2382.71|2371.21|2384.22|2372.72|2384.22|2372.72|2382.57|2371.07|21
1736215290000|2025-01-07 02:01:30|2384.14|2372.64|2384.2|2372.7|2384.67|2373.17|2384.14|2372.64|11
1736215300000|2025-01-07 02:01:40|2383.91|2372.41|2384.68|2373.18|2384.87|2373.37|2383.91|2372.41|22
1736215310000|2025-01-07 02:01:50|2384.66|2373.16|2384.67|2373.17|2385.19|2373.69|2384.52|2373.02|18
1736215320000|2025-01-07 02:02:00|2384.52|2373.02|2385.45|2373.95|2385.68|2374.18|2384.34|2372.84|29
1736215330000|2025-01-07 02:02:10|2385.46|2373.96|2383.99|2372.49|2385.46|2373.96|2383.9|2372.4|28
1736215340000|2025-01-07 02:02:20|2384.03|2372.53|2384.01|2372.51|2384.06|2372.56|2383.69|2372.19|24
1736215350000|2025-01-07 02:02:30|2383.91|2372.41|2383.27|2371.77|2383.93|2372.43|2383.22|2371.72|20
1736215360000|2025-01-07 02:02:40|2383.24|2371.74|2383|2371.5|2383.27|2371.77|2382.97|2371.47|18
1736215370000|2025-01-07 02:02:50|2383.02|2371.52|2382.6|2371.1|2383.02|2371.52|2382.53|2371.03|21
1736215380000|2025-01-07 02:03:00|2382.56|2371.06|2382.74|2371.24|2383.09|2371.59|2382.56|2371.06|20
1736215390000|2025-01-07 02:03:10|2382.71|2371.21|2383.47|2371.97|2383.47|2371.97|2382.23|2370.73|23
1736215400000|2025-01-07 02:03:20|2383.71|2372.21|2383.7|2372.2|2383.74|2372.24|2383.56|2372.06|18
1736215410000|2025-01-07 02:03:30|2384.05|2372.55|2384.4|2372.9|2384.53|2373.03|2384.05|2372.55|12
1736215420000|2025-01-07 02:03:40|2384.3|2372.8|2384.51|2373.01|2384.54|2373.04|2384.3|2372.8|14
1736215430000|2025-01-07 02:03:50|2384.57|2373.07|2384.44|2372.94|2384.58|2373.08|2384.44|2372.94|4
1736215440000|2025-01-07 02:04:00|2384.31|2372.81|2384.53|2373.03|2384.53|2373.03|2383.55|2372.05|27
1736215450000|2025-01-07 02:04:10|2384.62|2373.12|2383.4|2371.9|2384.62|2373.12|2383.36|2371.86|18
1736215460000|2025-01-07 02:04:20|2383.41|2371.91|2383.46|2371.96|2383.61|2372.11|2383.4|2371.9|24
1736215470000|2025-01-07 02:04:30|2383.47|2371.97|2383.63|2372.13|2383.66|2372.16|2383.47|2371.97|13
1736215480000|2025-01-07 02:04:40|2383.56|2372.06|2383.38|2371.88|2383.57|2372.07|2383.3|2371.8|19
1736215490000|2025-01-07 02:04:50|2383.35|2371.85|2381.51|2370.01|2383.44|2371.94|2381.36|2369.86|25
1736215500000|2025-01-07 02:05:00|2381.49|2369.99|2379.61|2368.11|2381.49|2369.99|2379.61|2368.11|21
1736215510000|2025-01-07 02:05:10|2378.71|2367.21|2377.57|2366.07|2378.71|2367.21|2377.38|2365.88|8
1736215520000|2025-01-07 02:05:20|2377.45|2365.95|2378.71|2367.21|2378.71|2367.21|2377.45|2365.95|19
1736215530000|2025-01-07 02:05:30|2378.7|2367.2|2378.14|2366.64|2378.99|2367.49|2377.78|2366.28|27
1736215540000|2025-01-07 02:05:40|2378.31|2366.81|2379.04|2367.54|2379.04|2367.54|2378.31|2366.81|27
1736215550000|2025-01-07 02:05:50|2378.93|2367.43|2378.73|2367.23|2378.93|2367.43|2378.62|2367.12|24
1736215560000|2025-01-07 02:06:00|2378.75|2367.25|2376.64|2365.14|2378.75|2367.25|2376.4|2364.9|24
1736215570000|2025-01-07 02:06:10|2376.69|2365.19|2375.68|2364.18|2376.79|2365.29|2375.64|2364.14|30
1736215580000|2025-01-07 02:06:20|2375.56|2364.06|2376.81|2365.31|2376.88|2365.38|2375.56|2364.06|21
1736215590000|2025-01-07 02:06:30|2376.85|2365.35|2375.52|2364.02|2376.85|2365.35|2375.48|2363.98|30
1736215600000|2025-01-07 02:06:40|2375.61|2364.11|2376.14|2364.64|2376.23|2364.73|2375.51|2364.01|26
1736215610000|2025-01-07 02:06:50|2376.05|2364.55|2376.96|2365.46|2376.96|2365.46|2376.05|2364.55|24
1736215620000|2025-01-07 02:07:00|2376.93|2365.43|2379.65|2368.15|2379.76|2368.26|2376.89|2365.39|22
1736215630000|2025-01-07 02:07:10|2379.67|2368.17|2378.16|2366.66|2379.67|2368.17|2378.16|2366.66|20
1736215640000|2025-01-07 02:07:20|2378.2|2366.7|2378.72|2367.22|2378.79|2367.29|2378.08|2366.58|17
1736215650000|2025-01-07 02:07:30|2378.78|2367.28|2379.5|2368|2379.68|2368.18|2378.78|2367.28|25
1736215660000|2025-01-07 02:07:40|2379.56|2368.06|2379.9|2368.4|2379.9|2368.4|2379.5|2368|16
1736215670000|2025-01-07 02:07:50|2379.91|2368.41|2379.74|2368.24|2379.96|2368.46|2379.74|2368.24|22
1736215680000|2025-01-07 02:08:00|2379.72|2368.22|2378.49|2366.99|2379.74|2368.24|2378.28|2366.78|33
1736215690000|2025-01-07 02:08:10|2378.5|2367|2378.81|2367.31|2378.98|2367.48|2378.42|2366.92|19
1736215700000|2025-01-07 02:08:20|2379.03|2367.53|2378.73|2367.23|2379.03|2367.53|2378.62|2367.12|20
1736215710000|2025-01-07 02:08:30|2378.76|2367.26|2378.75|2367.25|2378.89|2367.39|2378.62|2367.12|24
1736215720000|2025-01-07 02:08:40|2378.89|2367.39|2379.76|2368.26|2379.78|2368.28|2378.84|2367.34|20
1736215730000|2025-01-07 02:08:50|2379.8|2368.3|2379.04|2367.54|2379.83|2368.33|2378.83|2367.33|24
1736215740000|2025-01-07 02:09:00|2379|2367.5|2378.05|2366.55|2379|2367.5|2377.96|2366.46|29
1736215750000|2025-01-07 02:09:10|2378|2366.5|2378.37|2366.87|2378.46|2366.96|2377.96|2366.46|12
1736215760000|2025-01-07 02:09:20|2378.54|2367.04|2379.56|2368.06|2379.56|2368.06|2378.44|2366.94|30
1736215770000|2025-01-07 02:09:30|2379.57|2368.07|2379.65|2368.15|2379.7|2368.2|2379.54|2368.04|17
1736215780000|2025-01-07 02:09:40|2379.71|2368.21|2379.15|2367.65|2379.72|2368.22|2379.15|2367.65|16
1736215790000|2025-01-07 02:09:50|2379.16|2367.66|2378.8|2367.3|2379.18|2367.68|2378.47|2366.97|23
1736215800000|2025-01-07 02:10:00|2378.74|2367.24|2378.14|2366.64|2378.75|2367.25|2377.96|2366.46|28
1736215810000|2025-01-07 02:10:10|2378.13|2366.63|2378.73|2367.23|2378.76|2367.26|2377.96|2366.46|15
1736215820000|2025-01-07 02:10:20|2378.69|2367.19|2378.14|2366.64|2378.69|2367.19|2377.99|2366.49|24
1736215830000|2025-01-07 02:10:30|2378.15|2366.65|2378.41|2366.91|2378.7|2367.2|2378.15|2366.65|27
1736215840000|2025-01-07 02:10:40|2378.46|2366.96|2378.93|2367.43|2379.03|2367.53|2378.46|2366.96|26
1736215850000|2025-01-07 02:10:50|2378.88|2367.38|2378.93|2367.43|2378.93|2367.43|2378.65|2367.15|24
1736215860000|2025-01-07 02:11:00|2378.95|2367.45|2379.99|2368.49|2379.99|2368.49|2378.82|2367.32|21
1736215870000|2025-01-07 02:11:10|2380|2368.5|2379.5|2368|2380.03|2368.53|2379.5|2368|9
1736215880000|2025-01-07 02:11:20|2379.45|2367.95|2379.16|2367.66|2379.45|2367.95|2379.01|2367.51|20
1736215890000|2025-01-07 02:11:30|2379.2|2367.7|2378.76|2367.26|2379.22|2367.72|2378.71|2367.21|26
1736215900000|2025-01-07 02:11:40|2378.68|2367.18|2379.47|2367.97|2379.59|2368.09|2378.68|2367.18|16
1736215910000|2025-01-07 02:11:50|2379.55|2368.05|2378.56|2367.06|2379.55|2368.05|2378.56|2367.06|25
1736215920000|2025-01-07 02:12:00|2378.8|2367.3|2378.97|2367.47|2378.98|2367.48|2378.8|2367.3|7
1736215930000|2025-01-07 02:12:10|2378.96|2367.46|2378.89|2367.39|2378.96|2367.46|2378.71|2367.21|14
1736215940000|2025-01-07 02:12:20|2379.05|2367.55|2378.91|2367.41|2379.53|2368.03|2378.79|2367.29|20
1736215950000|2025-01-07 02:12:30|2378.97|2367.47|2377.96|2366.46|2378.97|2367.47|2377.96|2366.46|12
1736216030000|2025-01-07 02:13:50|2378.04|2366.54|2378.03|2366.53|2378.04|2366.54|2378.03|2366.53|2
1736216040000|2025-01-07 02:14:00|2378.04|2366.54|2378.12|2366.62|2378.12|2366.62|2377.99|2366.49|20
1736216050000|2025-01-07 02:14:10|2378.11|2366.61|2378.26|2366.76|2378.32|2366.82|2378.07|2366.57|7
1736216060000|2025-01-07 02:14:20|2378.33|2366.83|2378.93|2367.43|2378.93|2367.43|2378.11|2366.61|23
1736216070000|2025-01-07 02:14:30|2378.96|2367.46|2378.96|2367.46|2378.96|2367.46|2378.89|2367.39|19
1736216080000|2025-01-07 02:14:40|2378.97|2367.47|2378.31|2366.81|2379.07|2367.57|2378.18|2366.68|18
1736216090000|2025-01-07 02:14:50|2378.29|2366.79|2377.96|2366.46|2378.4|2366.9|2377.96|2366.46|17
1736216100000|2025-01-07 02:15:00|2378.25|2366.75|2379.8|2368.3|2379.87|2368.37|2378.23|2366.73|23
1736216110000|2025-01-07 02:15:10|2379.87|2368.37|2380.03|2368.53|2380.03|2368.53|2379.87|2368.37|18
1736216120000|2025-01-07 02:15:20|2379.98|2368.48|2379.73|2368.23|2379.98|2368.48|2379.73|2368.23|6
1736216130000|2025-01-07 02:15:30|2379.22|2367.72|2379.27|2367.77|2379.27|2367.77|2378.38|2366.88|18
1736216140000|2025-01-07 02:15:40|2379.23|2367.73|2378.82|2367.32|2379.35|2367.85|2378.62|2367.12|17
1736216150000|2025-01-07 02:15:50|2378.67|2367.17|2380.03|2368.53|2380.03|2368.53|2378.57|2367.07|25
1736216160000|2025-01-07 02:16:00|2379.79|2368.29|2379.93|2368.43|2379.93|2368.43|2379.79|2368.29|2
1736216170000|2025-01-07 02:16:10|2379.95|2368.45|2380.64|2369.14|2380.64|2369.14|2379.95|2368.45|6
1736216230000|2025-01-07 02:17:10|2380.44|2368.94|2380.49|2368.99|2380.62|2369.12|2380.44|2368.94|5
1736216240000|2025-01-07 02:17:20|2380.47|2368.97|2379.76|2368.26|2380.47|2368.97|2379.51|2368.01|21
1736216250000|2025-01-07 02:17:30|2379.88|2368.38|2380.37|2368.87|2380.37|2368.87|2379.88|2368.38|26
1736216260000|2025-01-07 02:17:40|2380.32|2368.82|2379.74|2368.24|2380.32|2368.82|2379.73|2368.23|25
1736216270000|2025-01-07 02:17:50|2379.77|2368.27|2380.15|2368.65|2380.25|2368.75|2379.77|2368.27|21
1736216280000|2025-01-07 02:18:00|2379.91|2368.41|2379.6|2368.1|2379.91|2368.41|2379.27|2367.77|19
1736216290000|2025-01-07 02:18:10|2379.61|2368.11|2379.64|2368.14|2379.77|2368.27|2379.6|2368.1|27
1736216300000|2025-01-07 02:18:20|2379.73|2368.23|2379.39|2367.89|2379.73|2368.23|2379.14|2367.64|25
1736216310000|2025-01-07 02:18:30|2379.36|2367.86|2378.87|2367.37|2379.41|2367.91|2378.86|2367.36|20
1736216320000|2025-01-07 02:18:40|2378.71|2367.21|2378.71|2367.21|2379|2367.5|2378.71|2367.21|11
1736216330000|2025-01-07 02:18:50|2378.91|2367.41|2378.71|2367.21|2378.91|2367.41|2378.71|2367.21|7
1736216380000|2025-01-07 02:19:40|2377.96|2366.46|2377.96|2366.46|2377.96|2366.46|2377.96|2366.46|1
1736216400000|2025-01-07 02:20:00|2376.91|2365.41|2375.85|2364.35|2376.91|2365.41|2375.85|2364.35|2
1736216410000|2025-01-07 02:20:10|2375.14|2363.64|2374.92|2363.42|2375.14|2363.64|2374.65|2363.15|15
1736216420000|2025-01-07 02:20:20|2374.93|2363.43|2375.86|2364.36|2375.94|2364.44|2374.93|2363.43|25
1736216430000|2025-01-07 02:20:30|2376.04|2364.54|2376.07|2364.57|2376.28|2364.78|2375.32|2363.82|20
1736216440000|2025-01-07 02:20:40|2376.14|2364.64|2377.07|2365.57|2377.19|2365.69|2376.05|2364.55|31
1736216450000|2025-01-07 02:20:50|2377.08|2365.58|2375.51|2364.01|2377.58|2366.08|2375.41|2363.91|30
1736216460000|2025-01-07 02:21:00|2375.6|2364.1|2375.56|2364.06|2375.88|2364.38|2375.23|2363.73|27
1736216470000|2025-01-07 02:21:10|2375.51|2364.01|2375.63|2364.13|2375.89|2364.39|2375.1|2363.6|25
1736216480000|2025-01-07 02:21:20|2375.73|2364.23|2376.11|2364.61|2376.42|2364.92|2375.45|2363.95|27
1736216490000|2025-01-07 02:21:30|2375.97|2364.47|2375.68|2364.18|2375.97|2364.47|2375.29|2363.79|23
1736216500000|2025-01-07 02:21:40|2375.27|2363.77|2375.79|2364.29|2375.84|2364.34|2375.06|2363.56|19
1736216510000|2025-01-07 02:21:50|2375.87|2364.37|2375.59|2364.09|2375.9|2364.4|2375.59|2364.09|19
1736216520000|2025-01-07 02:22:00|2375.4|2363.9|2375.08|2363.58|2375.6|2364.1|2375.08|2363.58|17
1736216530000|2025-01-07 02:22:10|2375.2|2363.7|2374.96|2363.46|2375.2|2363.7|2374.58|2363.08|19
1736216540000|2025-01-07 02:22:20|2374.95|2363.45|2376.26|2364.76|2376.29|2364.79|2374.95|2363.45|20
1736216550000|2025-01-07 02:22:30|2376.27|2364.77|2375.85|2364.35|2376.27|2364.77|2375.36|2363.86|21
1736216560000|2025-01-07 02:22:40|2375.86|2364.36|2375.4|2363.9|2376.09|2364.59|2375.4|2363.9|22
1736216570000|2025-01-07 02:22:50|2374.8|2363.3|2375.35|2363.85|2375.64|2364.14|2374.8|2363.3|26
1736216580000|2025-01-07 02:23:00|2375.23|2363.73|2375.15|2363.65|2375.23|2363.73|2374.9|2363.4|12
1736216590000|2025-01-07 02:23:10|2375.16|2363.66|2375.26|2363.76|2375.38|2363.88|2375.09|2363.59|23
1736216600000|2025-01-07 02:23:20|2375.27|2363.77|2374.58|2363.08|2375.3|2363.8|2374.38|2362.88|27
1736216610000|2025-01-07 02:23:30|2374.51|2363.01|2374.51|2363.01|2374.72|2363.22|2374.5|2363|11
1736216620000|2025-01-07 02:23:40|2374.68|2363.18|2374.26|2362.76|2374.68|2363.18|2373.93|2362.43|19
1736216630000|2025-01-07 02:23:50|2374.21|2362.71|2374.14|2362.64|2374.38|2362.88|2374.14|2362.64|27
1736216640000|2025-01-07 02:24:00|2374.08|2362.58|2373.95|2362.45|2374.08|2362.58|2373.39|2361.89|21
1736216650000|2025-01-07 02:24:10|2373.92|2362.42|2373.36|2361.86|2373.92|2362.42|2373.25|2361.75|19
1736216660000|2025-01-07 02:24:20|2373.42|2361.92|2373.25|2361.75|2373.49|2361.99|2373.25|2361.75|11
1736216720000|2025-01-07 02:25:20|2371.85|2360.35|2370.47|2358.97|2371.85|2360.35|2370.47|2358.97|3
1736216730000|2025-01-07 02:25:30|2370.44|2358.94|2370.94|2359.44|2371.3|2359.8|2370.44|2358.94|17
1736216740000|2025-01-07 02:25:40|2370.79|2359.29|2370.12|2358.62|2371.1|2359.6|2369.94|2358.44|19
1736216750000|2025-01-07 02:25:50|2370.16|2358.66|2369.62|2358.12|2370.25|2358.75|2369.54|2358.04|25
1736216760000|2025-01-07 02:26:00|2369.63|2358.13|2369.39|2357.89|2369.66|2358.16|2369.39|2357.89|11
1736216780000|2025-01-07 02:26:20|2369.6|2358.1|2369.69|2358.19|2369.69|2358.19|2369.39|2357.89|15
1736216790000|2025-01-07 02:26:30|2369.67|2358.17|2369.39|2357.89|2369.97|2358.47|2369.39|2357.89|11
1736216800000|2025-01-07 02:26:40|2369.5|2358|2369.39|2357.89|2369.5|2358|2369.39|2357.89|3
1736216830000|2025-01-07 02:27:10|2368.77|2357.27|2366.74|2355.24|2368.77|2357.27|2366.74|2355.24|7
1736216840000|2025-01-07 02:27:20|2366.8|2355.3|2367.02|2355.52|2367.05|2355.55|2366.77|2355.27|18
1736216850000|2025-01-07 02:27:30|2367.05|2355.55|2365.51|2354.01|2367.05|2355.55|2365.31|2353.81|28
1736216860000|2025-01-07 02:27:40|2365.42|2353.92|2365.43|2353.93|2365.56|2354.06|2365.41|2353.91|15
1736216870000|2025-01-07 02:27:50|2365.37|2353.87|2365.72|2354.22|2365.72|2354.22|2365.26|2353.76|20
1736216880000|2025-01-07 02:28:00|2365.66|2354.16|2365.4|2353.9|2366.01|2354.51|2365.38|2353.88|14
1736216890000|2025-01-07 02:28:10|2365.41|2353.91|2365.56|2354.06|2365.56|2354.06|2365.4|2353.9|23
1736216900000|2025-01-07 02:28:20|2365.57|2354.07|2365.54|2354.04|2365.57|2354.07|2365.45|2353.95|25
1736216910000|2025-01-07 02:28:30|2365.59|2354.09|2365.7|2354.2|2365.7|2354.2|2365.47|2353.97|22
1736216920000|2025-01-07 02:28:40|2365.69|2354.19|2365.8|2354.3|2365.84|2354.34|2365.5|2354|24
1736216930000|2025-01-07 02:28:50|2365.85|2354.35|2365.81|2354.31|2365.85|2354.35|2365.7|2354.2|11
1736216940000|2025-01-07 02:29:00|2365.77|2354.27|2365.85|2354.35|2365.85|2354.35|2365.72|2354.22|11
1736216970000|2025-01-07 02:29:30|2365.73|2354.23|2365.61|2354.11|2365.73|2354.23|2365.61|2354.11|6
1736216980000|2025-01-07 02:29:40|2365.69|2354.19|2365.61|2354.11|2365.69|2354.19|2365.61|2354.11|2
1736216990000|2025-01-07 02:29:50|2365.73|2354.23|2365.65|2354.15|2365.73|2354.23|2365.61|2354.11|17
1736217000000|2025-01-07 02:30:00|2365.69|2354.19|2365.62|2354.12|2365.73|2354.23|2365.61|2354.11|20
1736217010000|2025-01-07 02:30:10|2365.67|2354.17|2365.77|2354.27|2365.81|2354.31|2365.62|2354.12|22
1736217020000|2025-01-07 02:30:20|2365.76|2354.26|2365.72|2354.22|2365.76|2354.26|2365.67|2354.17|7
1736217030000|2025-01-07 02:30:30|2365.73|2354.23|2365.61|2354.11|2365.8|2354.3|2365.61|2354.11|7
1736217080000|2025-01-07 02:31:20|2365.69|2354.19|2365.61|2354.11|2365.69|2354.19|2365.61|2354.11|3
1736217090000|2025-01-07 02:31:30|2365.73|2354.23|2365.8|2354.3|2365.8|2354.3|2365.73|2354.23|6
1736217100000|2025-01-07 02:31:40|2365.74|2354.24|2365.82|2354.32|2365.82|2354.32|2365.64|2354.14|12
1736217110000|2025-01-07 02:31:50|2365.85|2354.35|2366.44|2354.94|2366.44|2354.94|2365.82|2354.32|10
1736217120000|2025-01-07 02:32:00|2366.64|2355.14|2368.99|2357.49|2369|2357.5|2366.64|2355.14|9
1736217130000|2025-01-07 02:32:10|2369|2357.5|2369|2357.5|2369|2357.5|2368.92|2357.42|11
1736217140000|2025-01-07 02:32:20|2368.99|2357.49|2368.86|2357.36|2369|2357.5|2368.86|2357.36|10
1736217150000|2025-01-07 02:32:30|2368.95|2357.45|2367.46|2355.96|2368.95|2357.45|2367.46|2355.96|27
1736217160000|2025-01-07 02:32:40|2367.61|2356.11|2366.91|2355.41|2367.67|2356.17|2366.86|2355.36|23
1736217170000|2025-01-07 02:32:50|2366.97|2355.47|2366.85|2355.35|2367.01|2355.51|2366.71|2355.21|22
1736217180000|2025-01-07 02:33:00|2366.78|2355.28|2365.87|2354.37|2366.86|2355.36|2365.87|2354.37|28
1736217190000|2025-01-07 02:33:10|2365.76|2354.26|2365.79|2354.29|2366.66|2355.16|2365.76|2354.26|21
1736217200000|2025-01-07 02:33:20|2365.78|2354.28|2365.29|2353.79|2365.99|2354.49|2365.26|2353.76|12
1736217210000|2025-01-07 02:33:30|2365.39|2353.89|2365.41|2353.91|2365.55|2354.05|2365.39|2353.89|12
1736217220000|2025-01-07 02:33:40|2365.39|2353.89|2364.75|2353.25|2365.41|2353.91|2364.75|2353.25|7
1736217250000|2025-01-07 02:34:10|2364.87|2353.37|2365.38|2353.88|2365.52|2354.02|2364.87|2353.37|10
1736217260000|2025-01-07 02:34:20|2365.32|2353.82|2365.45|2353.95|2365.51|2354.01|2365.25|2353.75|20
1736217270000|2025-01-07 02:34:30|2365.46|2353.96|2364.75|2353.25|2365.46|2353.96|2364.75|2353.25|5
1736217280000|2025-01-07 02:34:40|2364.85|2353.35|2365.34|2353.84|2365.34|2353.84|2364.78|2353.28|17
1736217290000|2025-01-07 02:34:50|2365.39|2353.89|2365.39|2353.89|2365.98|2354.48|2365.2|2353.7|22
1736217300000|2025-01-07 02:35:00|2365.45|2353.95|2365.98|2354.48|2365.98|2354.48|2365.45|2353.95|18
1736217320000|2025-01-07 02:35:20|2366.19|2354.69|2366.4|2354.9|2366.4|2354.9|2366.19|2354.69|2
1736217330000|2025-01-07 02:35:30|2366.89|2355.39|2367.09|2355.59|2367.38|2355.88|2366.89|2355.39|9
1736217340000|2025-01-07 02:35:40|2367.11|2355.61|2367.26|2355.76|2367.28|2355.78|2367.11|2355.61|16
1736217350000|2025-01-07 02:35:50|2367.34|2355.84|2366.91|2355.41|2367.34|2355.84|2366.88|2355.38|17
1736217360000|2025-01-07 02:36:00|2366.88|2355.38|2367.2|2355.7|2367.27|2355.77|2366.57|2355.07|30
1736217370000|2025-01-07 02:36:10|2367.25|2355.75|2365.7|2354.2|2367.25|2355.75|2365.7|2354.2|29
1736217380000|2025-01-07 02:36:20|2365.69|2354.19|2366.26|2354.76|2366.29|2354.79|2365.69|2354.19|19
1736217390000|2025-01-07 02:36:30|2366.25|2354.75|2366.3|2354.8|2366.43|2354.93|2366.2|2354.7|17
1736217400000|2025-01-07 02:36:40|2366.36|2354.86|2365.89|2354.39|2366.36|2354.86|2365.78|2354.28|23
1736217410000|2025-01-07 02:36:50|2365.99|2354.49|2366.16|2354.66|2366.16|2354.66|2365.84|2354.34|21
1736217420000|2025-01-07 02:37:00|2366.18|2354.68|2366.16|2354.66|2366.18|2354.68|2365.92|2354.42|30
1736217430000|2025-01-07 02:37:10|2366.1|2354.6|2365.82|2354.32|2366.22|2354.72|2365.58|2354.08|26
1736217440000|2025-01-07 02:37:20|2365.84|2354.34|2366.86|2355.36|2366.86|2355.36|2365.81|2354.31|17
1736217450000|2025-01-07 02:37:30|2366.85|2355.35|2365.32|2353.82|2366.85|2355.35|2365.25|2353.75|27
1736217460000|2025-01-07 02:37:40|2365.3|2353.8|2365.94|2354.44|2365.99|2354.49|2365.13|2353.63|16
1736217470000|2025-01-07 02:37:50|2366.04|2354.54|2367.05|2355.55|2367.05|2355.55|2365.96|2354.46|21
1736217480000|2025-01-07 02:38:00|2367.08|2355.58|2366.78|2355.28|2367.24|2355.74|2366.69|2355.19|19
1736217490000|2025-01-07 02:38:10|2366.81|2355.31|2366.85|2355.35|2366.94|2355.44|2366.74|2355.24|27
1736217500000|2025-01-07 02:38:20|2366.86|2355.36|2366.1|2354.6|2366.99|2355.49|2366.04|2354.54|26
1736217510000|2025-01-07 02:38:30|2366.09|2354.59|2365|2353.5|2366.09|2354.59|2364.97|2353.47|24
1736217520000|2025-01-07 02:38:40|2365.02|2353.52|2365.12|2353.62|2365.18|2353.68|2364.98|2353.48|21
1736217530000|2025-01-07 02:38:50|2365.1|2353.6|2365.03|2353.53|2365.11|2353.61|2364.99|2353.49|18
1736217540000|2025-01-07 02:39:00|2365|2353.5|2365.06|2353.56|2365.14|2353.64|2364.78|2353.28|30
1736217550000|2025-01-07 02:39:10|2364.88|2353.38|2365.08|2353.58|2365.11|2353.61|2364.85|2353.35|19
1736217560000|2025-01-07 02:39:20|2365.07|2353.57|2365.15|2353.65|2365.23|2353.73|2365.07|2353.57|16
1736217570000|2025-01-07 02:39:30|2365.17|2353.67|2365.17|2353.67|2365.18|2353.68|2364.89|2353.39|26
1736217580000|2025-01-07 02:39:40|2365.05|2353.55|2365.98|2354.48|2366.05|2354.55|2365.05|2353.55|24
1736217590000|2025-01-07 02:39:50|2366|2354.5|2364.81|2353.31|2366|2354.5|2364.8|2353.3|26
1736217600000|2025-01-07 02:40:00|2364.78|2353.28|2364.75|2353.25|2364.81|2353.31|2364.75|2353.25|9
1736217630000|2025-01-07 02:40:30|2364.79|2353.29|2365.04|2353.54|2365.14|2353.64|2364.78|2353.28|15
1736217640000|2025-01-07 02:40:40|2365.1|2353.6|2365.3|2353.8|2365.36|2353.86|2364.99|2353.49|25
1736217650000|2025-01-07 02:40:50|2365.37|2353.87|2366.4|2354.9|2366.47|2354.97|2365.32|2353.82|24
1736217660000|2025-01-07 02:41:00|2366.39|2354.89|2366.7|2355.2|2366.7|2355.2|2366.12|2354.62|18
1736217670000|2025-01-07 02:41:10|2366.68|2355.18|2366.7|2355.2|2366.7|2355.2|2366.68|2355.18|11
1736217690000|2025-01-07 02:41:30|2366.58|2355.08|2366.7|2355.2|2366.7|2355.2|2366.41|2354.91|10
1736217700000|2025-01-07 02:41:40|2366.67|2355.17|2365.8|2354.3|2366.7|2355.2|2365.72|2354.22|23
1736217710000|2025-01-07 02:41:50|2365.76|2354.26|2365.83|2354.33|2366.02|2354.52|2365.76|2354.26|21
1736217720000|2025-01-07 02:42:00|2365.73|2354.23|2365.23|2353.73|2366.05|2354.55|2365.16|2353.66|30
1736217730000|2025-01-07 02:42:10|2365.17|2353.67|2365.34|2353.84|2365.64|2354.14|2365.17|2353.67|20
1736217740000|2025-01-07 02:42:20|2365.35|2353.85|2364.98|2353.48|2365.38|2353.88|2364.85|2353.35|22
1736217750000|2025-01-07 02:42:30|2364.96|2353.46|2364.75|2353.25|2364.96|2353.46|2364.75|2353.25|7
1736217760000|2025-01-07 02:42:40|2364.77|2353.27|2365.72|2354.22|2366.29|2354.79|2364.77|2353.27|18
1736217770000|2025-01-07 02:42:50|2366.15|2354.65|2366.38|2354.88|2366.44|2354.94|2365.72|2354.22|27
1736217780000|2025-01-07 02:43:00|2366.37|2354.87|2366.7|2355.2|2366.7|2355.2|2365.8|2354.3|28
1736217820000|2025-01-07 02:43:40|2367.04|2355.54|2366.48|2354.98|2367.29|2355.79|2366.48|2354.98|12
1736217830000|2025-01-07 02:43:50|2366.61|2355.11|2366.72|2355.22|2366.78|2355.28|2366.51|2355.01|27
1736217840000|2025-01-07 02:44:00|2366.73|2355.23|2366.73|2355.23|2366.74|2355.24|2366.49|2354.99|23
1736217850000|2025-01-07 02:44:10|2366.74|2355.24|2366.82|2355.32|2366.82|2355.32|2366.62|2355.12|25
1736217860000|2025-01-07 02:44:20|2366.84|2355.34|2366.33|2354.83|2366.88|2355.38|2366.31|2354.81|28
1736217870000|2025-01-07 02:44:30|2366.55|2355.05|2367.14|2355.64|2367.18|2355.68|2366.32|2354.82|20
1736217880000|2025-01-07 02:44:40|2367.04|2355.54|2367.06|2355.56|2367.38|2355.88|2367.04|2355.54|23
1736217890000|2025-01-07 02:44:50|2367.01|2355.51|2366.97|2355.47|2367.04|2355.54|2366.89|2355.39|29
1736217900000|2025-01-07 02:45:00|2366.93|2355.43|2366.81|2355.31|2366.97|2355.47|2366.48|2354.98|25
1736217910000|2025-01-07 02:45:10|2366.5|2355|2366.33|2354.83|2366.87|2355.37|2366.26|2354.76|16
1736217920000|2025-01-07 02:45:20|2366.68|2355.18|2365.53|2354.03|2366.68|2355.18|2365.42|2353.92|29
1736217930000|2025-01-07 02:45:30|2365.58|2354.08|2364.75|2353.25|2365.58|2354.08|2364.75|2353.25|17
1736217960000|2025-01-07 02:46:00|2364.56|2353.06|2364.37|2352.87|2364.56|2353.06|2364.37|2352.87|2
1736217990000|2025-01-07 02:46:30|2364.5|2353|2364.75|2353.25|2364.75|2353.25|2364.5|2353|5
1736218000000|2025-01-07 02:46:40|2364.68|2353.18|2364.56|2353.06|2364.68|2353.18|2364.56|2353.06|7
1736218010000|2025-01-07 02:46:50|2364.55|2353.05|2364.57|2353.07|2364.57|2353.07|2364.55|2353.05|2
1736218020000|2025-01-07 02:47:00|2364.55|2353.05|2364.37|2352.87|2364.56|2353.06|2364.37|2352.87|10
1736218050000|2025-01-07 02:47:30|2364.34|2352.84|2361.68|2350.18|2364.34|2352.84|2361.6|2350.1|19
1736218060000|2025-01-07 02:47:40|2361.61|2350.11|2361.43|2349.93|2361.89|2350.39|2361.42|2349.92|14
1736218070000|2025-01-07 02:47:50|2361.42|2349.92|2361.01|2349.51|2361.55|2350.05|2360.58|2349.08|21
1736218080000|2025-01-07 02:48:00|2361.07|2349.57|2360.7|2349.2|2361.27|2349.77|2360.63|2349.13|28
1736218090000|2025-01-07 02:48:10|2360.71|2349.21|2361.58|2350.08|2361.59|2350.09|2360.65|2349.15|17
1736218100000|2025-01-07 02:48:20|2361.63|2350.13|2361.75|2350.25|2361.95|2350.45|2361.41|2349.91|26
1736218110000|2025-01-07 02:48:30|2361.64|2350.14|2361.21|2349.71|2361.7|2350.2|2361.14|2349.64|19
1736218120000|2025-01-07 02:48:40|2361.18|2349.68|2360.3|2348.8|2361.78|2350.28|2360.3|2348.8|19
1736218130000|2025-01-07 02:48:50|2360.52|2349.02|2359.97|2348.47|2360.55|2349.05|2359.9|2348.4|20
1736218140000|2025-01-07 02:49:00|2359.9|2348.4|2360.4|2348.9|2360.43|2348.93|2359.89|2348.39|30
1736218150000|2025-01-07 02:49:10|2360.35|2348.85|2359.92|2348.42|2360.35|2348.85|2359.87|2348.37|15
1736218160000|2025-01-07 02:49:20|2359.93|2348.43|2359.75|2348.25|2359.93|2348.43|2359.75|2348.25|14
1736218170000|2025-01-07 02:49:30|2359.88|2348.38|2360.01|2348.51|2360.1|2348.6|2359.88|2348.38|4
1736218180000|2025-01-07 02:49:40|2360|2348.5|2360.16|2348.66|2360.41|2348.91|2360|2348.5|24
1736218190000|2025-01-07 02:49:50|2360.19|2348.69|2359.75|2348.25|2360.19|2348.69|2359.75|2348.25|7
1736218220000|2025-01-07 02:50:20|2358.77|2347.27|2358.15|2346.65|2358.77|2347.27|2357.94|2346.44|17
1736218230000|2025-01-07 02:50:30|2358.18|2346.68|2358.58|2347.08|2358.61|2347.11|2358.02|2346.52|16
1736218240000|2025-01-07 02:50:40|2358.59|2347.09|2359.11|2347.61|2359.11|2347.61|2358.59|2347.09|16
1736218250000|2025-01-07 02:50:50|2359.12|2347.62|2358.98|2347.48|2359.38|2347.88|2358.76|2347.26|19
1736218260000|2025-01-07 02:51:00|2358.79|2347.29|2358.23|2346.73|2358.97|2347.47|2358.06|2346.56|25
1736218270000|2025-01-07 02:51:10|2358.3|2346.8|2358.12|2346.62|2358.3|2346.8|2358.09|2346.59|17
1736218280000|2025-01-07 02:51:20|2358.23|2346.73|2360|2348.5|2360|2348.5|2358.1|2346.6|26
1736218290000|2025-01-07 02:51:30|2360.02|2348.52|2361.66|2350.16|2361.77|2350.27|2360.02|2348.52|34
1736218300000|2025-01-07 02:51:40|2361.67|2350.17|2360.98|2349.48|2361.67|2350.17|2360.89|2349.39|25
1736218310000|2025-01-07 02:51:50|2360.8|2349.3|2358.99|2347.49|2360.8|2349.3|2358.98|2347.48|18
1736218320000|2025-01-07 02:52:00|2359.01|2347.51|2359.21|2347.71|2359.35|2347.85|2358.98|2347.48|22
1736218330000|2025-01-07 02:52:10|2359.2|2347.7|2358.2|2346.7|2359.2|2347.7|2358.12|2346.62|20
1736218340000|2025-01-07 02:52:20|2358.13|2346.63|2358.09|2346.59|2358.2|2346.7|2357.96|2346.46|16
1736218350000|2025-01-07 02:52:30|2358.1|2346.6|2357.89|2346.39|2358.11|2346.61|2357.84|2346.34|24
1736218360000|2025-01-07 02:52:40|2357.9|2346.4|2357.84|2346.34|2357.94|2346.44|2357.84|2346.34|19
1736218370000|2025-01-07 02:52:50|2358.02|2346.52|2358.04|2346.54|2358.1|2346.6|2357.79|2346.29|16
1736218380000|2025-01-07 02:53:00|2357.91|2346.41|2357.98|2346.48|2358.01|2346.51|2357.78|2346.28|13
1736218390000|2025-01-07 02:53:10|2357.97|2346.47|2358.06|2346.56|2358.27|2346.77|2357.97|2346.47|23
1736218400000|2025-01-07 02:53:20|2357.98|2346.48|2358.12|2346.62|2358.19|2346.69|2357.98|2346.48|17
1736218410000|2025-01-07 02:53:30|2358.06|2346.56|2358.04|2346.54|2358.27|2346.77|2358.04|2346.54|21
1736218420000|2025-01-07 02:53:40|2358.03|2346.53|2357.81|2346.31|2358.03|2346.53|2357.8|2346.3|14
1736218430000|2025-01-07 02:53:50|2357.8|2346.3|2357.8|2346.3|2357.81|2346.31|2357.8|2346.3|9
1736218440000|2025-01-07 02:54:00|2357.81|2346.31|2357.81|2346.31|2357.81|2346.31|2357.8|2346.3|3
1736218450000|2025-01-07 02:54:10|2358.17|2346.67|2358|2346.5|2358.54|2347.04|2358|2346.5|21
1736218460000|2025-01-07 02:54:20|2357.85|2346.35|2357.78|2346.28|2357.88|2346.38|2357.78|2346.28|24
1736218500000|2025-01-07 02:55:00|2357.77|2346.27|2357|2345.5|2357.77|2346.27|2357|2345.5|3
1736218520000|2025-01-07 02:55:20|2357.04|2345.54|2357|2345.5|2357.04|2345.54|2357|2345.5|2
1736218590000|2025-01-07 02:56:30|2356.88|2345.38|2356|2344.5|2356.88|2345.38|2356|2344.5|4
1736218600000|2025-01-07 02:56:40|2355.87|2344.37|2355.75|2344.25|2355.87|2344.37|2355.75|2344.25|2
1736218810000|2025-01-07 03:00:10|2355.9|2344.4|2356.04|2344.54|2356.04|2344.54|2355.9|2344.4|6
1736218820000|2025-01-07 03:00:20|2355.92|2344.42|2356.04|2344.54|2356.04|2344.54|2355.92|2344.42|8
1736218830000|2025-01-07 03:00:30|2355.99|2344.49|2356.04|2344.54|2356.04|2344.54|2355.99|2344.49|4
1736218850000|2025-01-07 03:00:50|2356.32|2344.82|2355.99|2344.49|2356.58|2345.08|2355.99|2344.49|11
1736218860000|2025-01-07 03:01:00|2356.01|2344.51|2356.18|2344.68|2356.21|2344.71|2355.75|2344.25|15
1736218870000|2025-01-07 03:01:10|2356.2|2344.7|2355.86|2344.36|2356.25|2344.75|2355.78|2344.28|20
1736218880000|2025-01-07 03:01:20|2355.92|2344.42|2356.49|2344.99|2356.49|2344.99|2355.92|2344.42|16
1736218890000|2025-01-07 03:01:30|2356.25|2344.75|2356.48|2344.98|2356.49|2344.99|2356.25|2344.75|15
1736218900000|2025-01-07 03:01:40|2356.49|2344.99|2356.13|2344.63|2356.49|2344.99|2356|2344.5|28
1736218910000|2025-01-07 03:01:50|2356.1|2344.6|2355.75|2344.25|2356.17|2344.67|2355.75|2344.25|16
1736218920000|2025-01-07 03:02:00|2355.49|2343.99|2354.97|2343.47|2355.49|2343.99|2354.97|2343.47|2
1736218930000|2025-01-07 03:02:10|2355.05|2343.55|2355.01|2343.51|2355.08|2343.58|2355|2343.5|6
1736218940000|2025-01-07 03:02:20|2355.05|2343.55|2355.08|2343.58|2355.1|2343.6|2355|2343.5|11
1736218950000|2025-01-07 03:02:30|2355.06|2343.56|2356.14|2344.64|2356.14|2344.64|2354.26|2342.76|16
1736218960000|2025-01-07 03:02:40|2356.21|2344.71|2355.11|2343.61|2356.56|2345.06|2354.79|2343.29|26
1736218970000|2025-01-07 03:02:50|2355.17|2343.67|2355.02|2343.52|2355.63|2344.13|2354.75|2343.25|30
1736218980000|2025-01-07 03:03:00|2355.11|2343.61|2354.34|2342.84|2355.11|2343.61|2354.29|2342.79|23
1736218990000|2025-01-07 03:03:10|2354.37|2342.87|2354.3|2342.8|2355.04|2343.54|2354.29|2342.79|21
1736219000000|2025-01-07 03:03:20|2354.77|2343.27|2354.67|2343.17|2355.86|2344.36|2354.63|2343.13|30
1736219010000|2025-01-07 03:03:30|2354.78|2343.28|2354.27|2342.77|2354.98|2343.48|2353.95|2342.45|27
1736219020000|2025-01-07 03:03:40|2354.39|2342.89|2356.53|2345.03|2356.53|2345.03|2354.37|2342.87|22
1736219040000|2025-01-07 03:04:00|2356.38|2344.88|2356.53|2345.03|2356.53|2345.03|2356.38|2344.88|2
1736219060000|2025-01-07 03:04:20|2356.63|2345.13|2356.85|2345.35|2356.85|2345.35|2356.63|2345.13|6
1736219090000|2025-01-07 03:04:50|2357.11|2345.61|2358.78|2347.28|2358.78|2347.28|2357.11|2345.61|4
1736219100000|2025-01-07 03:05:00|2358.96|2347.46|2359.13|2347.63|2359.13|2347.63|2358.96|2347.46|2
1736219130000|2025-01-07 03:05:30|2359.3|2347.8|2361.42|2349.92|2361.42|2349.92|2359.3|2347.8|6
1736219150000|2025-01-07 03:05:50|2361.96|2350.46|2362.56|2351.06|2362.81|2351.31|2361.96|2350.46|15
1736219160000|2025-01-07 03:06:00|2362.62|2351.12|2363.38|2351.88|2363.38|2351.88|2362.56|2351.06|24
1736219170000|2025-01-07 03:06:10|2363.39|2351.89|2363.39|2351.89|2363.39|2351.89|2363.38|2351.88|5
1736219180000|2025-01-07 03:06:20|2363.38|2351.88|2362.95|2351.45|2363.39|2351.89|2362.95|2351.45|20
1736219190000|2025-01-07 03:06:30|2363.01|2351.51|2362.53|2351.03|2363.06|2351.56|2362.33|2350.83|24
1736219200000|2025-01-07 03:06:40|2362.54|2351.04|2361.94|2350.44|2362.6|2351.1|2361.94|2350.44|21
1736219210000|2025-01-07 03:06:50|2362.16|2350.66|2362.82|2351.32|2362.9|2351.4|2362.01|2350.51|23
1736219220000|2025-01-07 03:07:00|2362.81|2351.31|2363.39|2351.89|2363.39|2351.89|2362.65|2351.15|15
1736219240000|2025-01-07 03:07:20|2363.45|2351.95|2363.69|2352.19|2363.69|2352.19|2363.45|2351.95|3
1736219260000|2025-01-07 03:07:40|2363.47|2351.97|2363.65|2352.15|2363.69|2352.19|2363.47|2351.97|13
1736219270000|2025-01-07 03:07:50|2363.63|2352.13|2363.69|2352.19|2363.69|2352.19|2363.63|2352.13|2
1736219300000|2025-01-07 03:08:20|2364.1|2352.6|2364.51|2353.01|2364.51|2353.01|2364.1|2352.6|13
1736219310000|2025-01-07 03:08:30|2364.47|2352.97|2364.51|2353.01|2364.51|2353.01|2364.36|2352.86|10
1736219360000|2025-01-07 03:09:20|2364.56|2353.06|2364.55|2353.05|2365.32|2353.82|2364.55|2353.05|7
1736219370000|2025-01-07 03:09:30|2364.61|2353.11|2364.22|2352.72|2364.69|2353.19|2364.22|2352.72|19
1736219380000|2025-01-07 03:09:40|2364.39|2352.89|2363.76|2352.26|2364.44|2352.94|2363.57|2352.07|15
1736219390000|2025-01-07 03:09:50|2363.71|2352.21|2364.35|2352.85|2364.41|2352.91|2363.32|2351.82|28
1736219400000|2025-01-07 03:10:00|2364.33|2352.83|2365.15|2353.65|2365.15|2353.65|2363.97|2352.47|26
1736219410000|2025-01-07 03:10:10|2365.07|2353.57|2363.61|2352.11|2365.07|2353.57|2363.47|2351.97|18
1736219420000|2025-01-07 03:10:20|2363.6|2352.1|2362.24|2350.74|2363.61|2352.11|2362.08|2350.58|22
1736219430000|2025-01-07 03:10:30|2362.4|2350.9|2363.04|2351.54|2363.11|2351.61|2362.35|2350.85|28
1736219440000|2025-01-07 03:10:40|2363.03|2351.53|2363.04|2351.54|2363.09|2351.59|2362.74|2351.24|22
1736219450000|2025-01-07 03:10:50|2363.08|2351.58|2363.26|2351.76|2363.56|2352.06|2362.91|2351.41|28
1736219460000|2025-01-07 03:11:00|2363.23|2351.73|2363.38|2351.88|2363.64|2352.14|2362.57|2351.07|28
1736219470000|2025-01-07 03:11:10|2363.64|2352.14|2363.98|2352.48|2364.22|2352.72|2363.5|2352|21
1736219480000|2025-01-07 03:11:20|2364.04|2352.54|2363.99|2352.49|2364.48|2352.98|2363.91|2352.41|28
1736219490000|2025-01-07 03:11:30|2364.03|2352.53|2363.28|2351.78|2364.03|2352.53|2363.28|2351.78|24
1736219500000|2025-01-07 03:11:40|2363.26|2351.76|2362.73|2351.23|2363.39|2351.89|2362.48|2350.98|28
1736219510000|2025-01-07 03:11:50|2362.71|2351.21|2362.59|2351.09|2362.71|2351.21|2362.56|2351.06|21
1736219520000|2025-01-07 03:12:00|2362.66|2351.16|2362.56|2351.06|2362.75|2351.25|2361.5|2350|22
1736219530000|2025-01-07 03:12:10|2362.68|2351.18|2364.3|2352.8|2364.3|2352.8|2362.52|2351.02|27
1736219540000|2025-01-07 03:12:20|2364.59|2353.09|2364.09|2352.59|2364.67|2353.17|2363.98|2352.48|33
1736219550000|2025-01-07 03:12:30|2364.13|2352.63|2363.76|2352.26|2364.19|2352.69|2363.64|2352.14|21
1736219560000|2025-01-07 03:12:40|2363.9|2352.4|2364.29|2352.79|2364.69|2353.19|2363.75|2352.25|28
1736219570000|2025-01-07 03:12:50|2364.41|2352.91|2363.31|2351.81|2364.5|2353|2363.27|2351.77|27
1736219580000|2025-01-07 03:13:00|2363.39|2351.89|2362.51|2351.01|2363.91|2352.41|2362.42|2350.92|31
1736219590000|2025-01-07 03:13:10|2362.44|2350.94|2363.06|2351.56|2363.06|2351.56|2362.28|2350.78|27
1736219600000|2025-01-07 03:13:20|2363.18|2351.68|2363.21|2351.71|2363.52|2352.02|2363.08|2351.58|25
1736219610000|2025-01-07 03:13:30|2363.36|2351.86|2363.48|2351.98|2363.61|2352.11|2363.26|2351.76|27
1736219620000|2025-01-07 03:13:40|2363.58|2352.08|2363.07|2351.57|2363.74|2352.24|2362.94|2351.44|21
1736219630000|2025-01-07 03:13:50|2363.22|2351.72|2363.37|2351.87|2363.47|2351.97|2363.11|2351.61|19
1736219640000|2025-01-07 03:14:00|2363.32|2351.82|2361.47|2349.97|2363.32|2351.82|2361.19|2349.69|29
1736219650000|2025-01-07 03:14:10|2361.49|2349.99|2360.31|2348.81|2361.49|2349.99|2360.12|2348.62|31
1736219660000|2025-01-07 03:14:20|2360.2|2348.7|2360.41|2348.91|2360.76|2349.26|2360.07|2348.57|22
1736219670000|2025-01-07 03:14:30|2360.56|2349.06|2360.37|2348.87|2360.89|2349.39|2360.29|2348.79|28
1736219680000|2025-01-07 03:14:40|2360.49|2348.99|2359.65|2348.15|2360.5|2349|2359.31|2347.81|29
1736219690000|2025-01-07 03:14:50|2359.93|2348.43|2360.02|2348.52|2360.35|2348.85|2359.92|2348.42|25
1736219700000|2025-01-07 03:15:00|2360.18|2348.68|2359.78|2348.28|2360.18|2348.68|2359.78|2348.28|10
1736219720000|2025-01-07 03:15:20|2359.51|2348.01|2359.24|2347.74|2359.51|2348.01|2359.24|2347.74|2
1736219730000|2025-01-07 03:15:30|2358.19|2346.69|2357.32|2345.82|2358.19|2346.69|2357.17|2345.67|23
1736219740000|2025-01-07 03:15:40|2357.3|2345.8|2357.37|2345.87|2357.46|2345.96|2357.27|2345.77|16
1736219750000|2025-01-07 03:15:50|2357.36|2345.86|2357.51|2346.01|2357.69|2346.19|2357.24|2345.74|22
1736219760000|2025-01-07 03:16:00|2357.47|2345.97|2357.48|2345.98|2357.72|2346.22|2357.22|2345.72|19
1736219770000|2025-01-07 03:16:10|2357.49|2345.99|2357.67|2346.17|2357.83|2346.33|2356.98|2345.48|28
1736219780000|2025-01-07 03:16:20|2357.64|2346.14|2357.31|2345.81|2358.03|2346.53|2357|2345.5|24
1736219790000|2025-01-07 03:16:30|2357.26|2345.76|2356.67|2345.17|2357.26|2345.76|2356.51|2345.01|19
1736219800000|2025-01-07 03:16:40|2356.66|2345.16|2356.64|2345.14|2356.88|2345.38|2356.51|2345.01|17
1736219810000|2025-01-07 03:16:50|2356.67|2345.17|2356.89|2345.39|2356.93|2345.43|2356.65|2345.15|25
1736219820000|2025-01-07 03:17:00|2356.74|2345.24|2356.97|2345.47|2356.98|2345.48|2356.24|2344.74|25
1736219830000|2025-01-07 03:17:10|2356.87|2345.37|2357.24|2345.74|2357.3|2345.8|2356.52|2345.02|29
1736219840000|2025-01-07 03:17:20|2357.31|2345.81|2358.36|2346.86|2358.39|2346.89|2357.17|2345.67|28
1736219850000|2025-01-07 03:17:30|2358.35|2346.85|2358.78|2347.28|2358.78|2347.28|2358.22|2346.72|21
1736219890000|2025-01-07 03:18:10|2358.37|2346.87|2358.71|2347.21|2358.74|2347.24|2358.37|2346.87|14
1736219900000|2025-01-07 03:18:20|2358.69|2347.19|2358.68|2347.18|2358.78|2347.28|2358.65|2347.15|12
1736219910000|2025-01-07 03:18:30|2358.69|2347.19|2358.78|2347.28|2358.78|2347.28|2358.68|2347.18|27
1736219930000|2025-01-07 03:18:50|2358.65|2347.15|2358.78|2347.28|2358.78|2347.28|2358.65|2347.15|4
1736220000000|2025-01-07 03:20:00|2358.86|2347.36|2359.53|2348.03|2359.53|2348.03|2358.86|2347.36|5
1736220010000|2025-01-07 03:20:10|2359.65|2348.15|2359.78|2348.28|2359.78|2348.28|2359.65|2348.15|2
1736220030000|2025-01-07 03:20:30|2360.32|2348.82|2360.85|2349.35|2360.85|2349.35|2360.32|2348.82|2
1736220040000|2025-01-07 03:20:40|2360.98|2349.48|2361.65|2350.15|2361.65|2350.15|2360.98|2349.48|2
1736220050000|2025-01-07 03:20:50|2361.81|2350.31|2361.97|2350.47|2361.97|2350.47|2361.81|2350.31|2
1736220070000|2025-01-07 03:21:10|2361.65|2350.15|2361.45|2349.95|2361.66|2350.16|2361.38|2349.88|8
1736220080000|2025-01-07 03:21:20|2361.46|2349.96|2361.71|2350.21|2361.78|2350.28|2361.46|2349.96|10
1736220090000|2025-01-07 03:21:30|2361.72|2350.22|2360.91|2349.41|2361.76|2350.26|2360.46|2348.96|23
1736220100000|2025-01-07 03:21:40|2360.79|2349.29|2359.87|2348.37|2360.92|2349.42|2359.87|2348.37|21
1736220110000|2025-01-07 03:21:50|2359.9|2348.4|2359.65|2348.15|2360.15|2348.65|2359.57|2348.07|22
1736220120000|2025-01-07 03:22:00|2359.76|2348.26|2358.9|2347.4|2359.87|2348.37|2358.72|2347.22|26
1736220130000|2025-01-07 03:22:10|2358.93|2347.43|2360.29|2348.79|2360.29|2348.79|2358.83|2347.33|29
1736220140000|2025-01-07 03:22:20|2360.27|2348.77|2360.17|2348.67|2360.3|2348.8|2359.95|2348.45|24
1736220150000|2025-01-07 03:22:30|2359.95|2348.45|2358.46|2346.96|2360.02|2348.52|2358.35|2346.85|29
1736220160000|2025-01-07 03:22:40|2358.4|2346.9|2357.88|2346.38|2358.4|2346.9|2357.75|2346.25|15
1736220170000|2025-01-07 03:22:50|2357.91|2346.41|2357.93|2346.43|2358.16|2346.66|2357.91|2346.41|22
1736220180000|2025-01-07 03:23:00|2357.68|2346.18|2356.89|2345.39|2357.69|2346.19|2356.63|2345.13|26
1736220190000|2025-01-07 03:23:10|2356.9|2345.4|2356.72|2345.22|2356.9|2345.4|2356.63|2345.13|17
1736220200000|2025-01-07 03:23:20|2356.64|2345.14|2355.15|2343.65|2356.78|2345.28|2355.04|2343.54|25
1736220210000|2025-01-07 03:23:30|2355.17|2343.67|2354.75|2343.25|2355.28|2343.78|2354.75|2343.25|21
1736220230000|2025-01-07 03:23:50|2354.89|2343.39|2355.05|2343.55|2355.05|2343.55|2354.88|2343.38|16
1736220240000|2025-01-07 03:24:00|2355.02|2343.52|2355.68|2344.18|2355.68|2344.18|2355.02|2343.52|12
1736220250000|2025-01-07 03:24:10|2355.74|2344.24|2355.79|2344.29|2355.79|2344.29|2355.74|2344.24|3
1736220320000|2025-01-07 03:25:20|2355.74|2344.24|2355.66|2344.16|2355.74|2344.24|2355.61|2344.11|4
1736220330000|2025-01-07 03:25:30|2355.63|2344.13|2355.79|2344.29|2355.79|2344.29|2355.61|2344.11|8
1736220350000|2025-01-07 03:25:50|2355.61|2344.11|2355.79|2344.29|2355.79|2344.29|2355.61|2344.11|6
1736220360000|2025-01-07 03:26:00|2355.77|2344.27|2355.79|2344.29|2355.79|2344.29|2355.76|2344.26|7
1736220370000|2025-01-07 03:26:10|2355.78|2344.28|2354.97|2343.47|2355.78|2344.28|2354.93|2343.43|17
1736220380000|2025-01-07 03:26:20|2354.98|2343.48|2355.25|2343.75|2355.28|2343.78|2354.98|2343.48|19
1736220390000|2025-01-07 03:26:30|2355.29|2343.79|2355.53|2344.03|2355.65|2344.15|2355.29|2343.79|12
1736220400000|2025-01-07 03:26:40|2355.37|2343.87|2355.15|2343.65|2355.53|2344.03|2355.12|2343.62|31
1736220410000|2025-01-07 03:26:50|2355.3|2343.8|2355.44|2343.94|2355.47|2343.97|2355.27|2343.77|17
1736220420000|2025-01-07 03:27:00|2355.47|2343.97|2354.75|2343.25|2355.47|2343.97|2354.75|2343.25|31
1736220940000|2025-01-07 03:35:40|2355.19|2343.69|2355.62|2344.12|2355.62|2344.12|2355.19|2343.69|2
1736220950000|2025-01-07 03:35:50|2355.71|2344.21|2356.93|2345.43|2356.93|2345.43|2355.71|2344.21|4
1736220960000|2025-01-07 03:36:00|2356.96|2345.46|2358.38|2346.88|2358.38|2346.88|2356.96|2345.46|5
1736221010000|2025-01-07 03:36:50|2357.52|2346.02|2357|2345.5|2357.52|2346.02|2356.96|2345.46|7
1736221020000|2025-01-07 03:37:00|2357.03|2345.53|2356.11|2344.61|2357.03|2345.53|2355.99|2344.49|24
1736221030000|2025-01-07 03:37:10|2356|2344.5|2356.22|2344.72|2356.31|2344.81|2356|2344.5|26
1736221040000|2025-01-07 03:37:20|2356.24|2344.74|2356.43|2344.93|2356.43|2344.93|2356.24|2344.74|11
1736221050000|2025-01-07 03:37:30|2356.24|2344.74|2355.93|2344.43|2356.24|2344.74|2355.75|2344.25|17
1736221060000|2025-01-07 03:37:40|2355.92|2344.42|2355.76|2344.26|2355.97|2344.47|2355.66|2344.16|30
1736221070000|2025-01-07 03:37:50|2355.67|2344.17|2356.19|2344.69|2356.23|2344.73|2355.64|2344.14|11
1736221080000|2025-01-07 03:38:00|2356.14|2344.64|2356.87|2345.37|2357|2345.5|2356.12|2344.62|26
1736221090000|2025-01-07 03:38:10|2356.9|2345.4|2356.71|2345.21|2357|2345.5|2356.71|2345.21|23
1736221100000|2025-01-07 03:38:20|2356.6|2345.1|2356.31|2344.81|2356.6|2345.1|2356.15|2344.65|19
1736221110000|2025-01-07 03:38:30|2356.37|2344.87|2355.82|2344.32|2356.39|2344.89|2355.82|2344.32|18
1736221120000|2025-01-07 03:38:40|2355.85|2344.35|2355.76|2344.26|2356.06|2344.56|2355.74|2344.24|27
1736221130000|2025-01-07 03:38:50|2355.79|2344.29|2355.72|2344.22|2356.06|2344.56|2355.67|2344.17|29
1736221140000|2025-01-07 03:39:00|2355.79|2344.29|2355.89|2344.39|2355.97|2344.47|2355.73|2344.23|25
1736221150000|2025-01-07 03:39:10|2355.91|2344.41|2355.98|2344.48|2356.35|2344.85|2355.9|2344.4|21
1736221160000|2025-01-07 03:39:20|2356|2344.5|2355.98|2344.48|2356.11|2344.61|2355.96|2344.46|25
1736221170000|2025-01-07 03:39:30|2355.97|2344.47|2355.89|2344.39|2356.13|2344.63|2355.83|2344.33|23
1736221180000|2025-01-07 03:39:40|2355.95|2344.45|2355.79|2344.29|2355.97|2344.47|2355.79|2344.29|16
1736221190000|2025-01-07 03:39:50|2355.6|2344.1|2355.59|2344.09|2355.86|2344.36|2355.53|2344.03|23
1736221200000|2025-01-07 03:40:00|2355.64|2344.14|2355.31|2343.81|2355.69|2344.19|2354.96|2343.46|29
1736221210000|2025-01-07 03:40:10|2355.34|2343.84|2355.05|2343.55|2355.39|2343.89|2355.05|2343.55|27
1736221220000|2025-01-07 03:40:20|2355.02|2343.52|2356.27|2344.77|2356.27|2344.77|2355.02|2343.52|20
1736221230000|2025-01-07 03:40:30|2356.25|2344.75|2355.46|2343.96|2356.26|2344.76|2355.44|2343.94|19
1736221240000|2025-01-07 03:40:40|2355.44|2343.94|2355.4|2343.9|2355.61|2344.11|2355.34|2343.84|19
1736221250000|2025-01-07 03:40:50|2355.45|2343.95|2355.57|2344.07|2355.66|2344.16|2355.45|2343.95|20
1736221260000|2025-01-07 03:41:00|2355.53|2344.03|2355.35|2343.85|2355.53|2344.03|2355.3|2343.8|16
1736221270000|2025-01-07 03:41:10|2355.44|2343.94|2355.48|2343.98|2355.52|2344.02|2355.29|2343.79|18
1736221280000|2025-01-07 03:41:20|2355.46|2343.96|2356.23|2344.73|2356.23|2344.73|2355.46|2343.96|26
1736221290000|2025-01-07 03:41:30|2356.17|2344.67|2356|2344.5|2356.19|2344.69|2355.9|2344.4|20
1736221300000|2025-01-07 03:41:40|2356.09|2344.59|2355.85|2344.35|2356.09|2344.59|2355.46|2343.96|21
1736221310000|2025-01-07 03:41:50|2355.86|2344.36|2355.88|2344.38|2355.91|2344.41|2355.74|2344.24|20
1736221320000|2025-01-07 03:42:00|2355.89|2344.39|2356.12|2344.62|2356.23|2344.73|2355.89|2344.39|24
1736221330000|2025-01-07 03:42:10|2356.18|2344.68|2356.14|2344.64|2356.77|2345.27|2356.14|2344.64|19
1736221340000|2025-01-07 03:42:20|2356.07|2344.57|2355.97|2344.47|2356.28|2344.78|2355.97|2344.47|17
1736221350000|2025-01-07 03:42:30|2355.89|2344.39|2356.01|2344.51|2356.05|2344.55|2355.89|2344.39|24
1736221360000|2025-01-07 03:42:40|2355.98|2344.48|2356.46|2344.96|2357.05|2345.55|2355.98|2344.48|19
1736221370000|2025-01-07 03:42:50|2356.32|2344.82|2355.54|2344.04|2356.32|2344.82|2355.47|2343.97|32
1736221380000|2025-01-07 03:43:00|2355.55|2344.05|2355.69|2344.19|2356.07|2344.57|2355.54|2344.04|22
1736221390000|2025-01-07 03:43:10|2355.7|2344.2|2356.15|2344.65|2356.33|2344.83|2355.7|2344.2|24
1736221400000|2025-01-07 03:43:20|2356.16|2344.66|2356.53|2345.03|2356.66|2345.16|2356.16|2344.66|18
1736221410000|2025-01-07 03:43:30|2356.47|2344.97|2356.12|2344.62|2356.52|2345.02|2355.95|2344.45|22
1736221420000|2025-01-07 03:43:40|2356.11|2344.61|2355.95|2344.45|2356.11|2344.61|2355.95|2344.45|17
1736221430000|2025-01-07 03:43:50|2355.93|2344.43|2356.16|2344.66|2356.16|2344.66|2355.91|2344.41|20
1736221440000|2025-01-07 03:44:00|2356.17|2344.67|2356.66|2345.16|2356.9|2345.4|2356.17|2344.67|23
1736221450000|2025-01-07 03:44:10|2356.41|2344.91|2355.5|2344|2356.41|2344.91|2355.5|2344|14
1736221460000|2025-01-07 03:44:20|2355.44|2343.94|2355.29|2343.79|2355.49|2343.99|2355.29|2343.79|7
1736221470000|2025-01-07 03:44:30|2355.41|2343.91|2356.18|2344.68|2356.26|2344.76|2355.05|2343.55|28
1736221480000|2025-01-07 03:44:40|2356.2|2344.7|2355.64|2344.14|2356.29|2344.79|2355.64|2344.14|26
1736221490000|2025-01-07 03:44:50|2355.69|2344.19|2355.86|2344.36|2356.13|2344.63|2355.69|2344.19|29
1736221500000|2025-01-07 03:45:00|2355.63|2344.13|2354.75|2343.25|2355.63|2344.13|2354.75|2343.25|11
1736221510000|2025-01-07 03:45:10|2354.84|2343.34|2355|2343.5|2355.11|2343.61|2354.78|2343.28|13
1736221520000|2025-01-07 03:45:20|2354.98|2343.48|2356.04|2344.54|2356.04|2344.54|2354.92|2343.42|20
1736221530000|2025-01-07 03:45:30|2356.07|2344.57|2355.53|2344.03|2356.18|2344.68|2354.95|2343.45|23
1736221540000|2025-01-07 03:45:40|2355.59|2344.09|2354.93|2343.43|2355.61|2344.11|2354.93|2343.43|17
1736221550000|2025-01-07 03:45:50|2354.99|2343.49|2355.21|2343.71|2355.27|2343.77|2354.97|2343.47|16
1736221560000|2025-01-07 03:46:00|2355.03|2343.53|2354.76|2343.26|2355.03|2343.53|2354.76|2343.26|7
1736221570000|2025-01-07 03:46:10|2354.79|2343.29|2355|2343.5|2355|2343.5|2354.76|2343.26|7
1736221580000|2025-01-07 03:46:20|2355.04|2343.54|2354.89|2343.39|2355.24|2343.74|2354.89|2343.39|15
1736221590000|2025-01-07 03:46:30|2354.91|2343.41|2354.76|2343.26|2354.91|2343.41|2354.76|2343.26|5
1736221620000|2025-01-07 03:47:00|2354.79|2343.29|2354.88|2343.38|2354.88|2343.38|2354.76|2343.26|7
1736221630000|2025-01-07 03:47:10|2354.85|2343.35|2354.85|2343.35|2354.85|2343.35|2354.84|2343.34|5
1736221640000|2025-01-07 03:47:20|2354.82|2343.32|2354.76|2343.26|2354.85|2343.35|2354.76|2343.26|13
1736221660000|2025-01-07 03:47:40|2354.26|2342.76|2352.65|2341.15|2354.26|2342.76|2352.65|2341.15|3
1736221670000|2025-01-07 03:47:50|2350.67|2339.17|2349.92|2338.42|2350.67|2339.17|2349.59|2338.09|13
1736221680000|2025-01-07 03:48:00|2349.95|2338.45|2350.54|2339.04|2350.54|2339.04|2349.77|2338.27|22
1736221690000|2025-01-07 03:48:10|2350.49|2338.99|2350.64|2339.14|2350.97|2339.47|2350.48|2338.98|19
1736221700000|2025-01-07 03:48:20|2350.63|2339.13|2351.4|2339.9|2351.65|2340.15|2350.63|2339.13|29
1736221710000|2025-01-07 03:48:30|2351.39|2339.89|2351.86|2340.36|2351.86|2340.36|2351.23|2339.73|6
1736221740000|2025-01-07 03:49:00|2352.47|2340.97|2354.74|2343.24|2354.74|2343.24|2352.47|2340.97|9
1736221750000|2025-01-07 03:49:10|2354.72|2343.22|2353.49|2341.99|2354.72|2343.22|2353.49|2341.99|28
1736221760000|2025-01-07 03:49:20|2353.51|2342.01|2353.78|2342.28|2353.82|2342.32|2353.51|2342.01|14
1736221770000|2025-01-07 03:49:30|2353.83|2342.33|2353.95|2342.45|2354.25|2342.75|2353.77|2342.27|25
1736221780000|2025-01-07 03:49:40|2354.13|2342.63|2353.79|2342.29|2354.13|2342.63|2353.71|2342.21|8
1736221790000|2025-01-07 03:49:50|2353.74|2342.24|2353.94|2342.44|2354.06|2342.56|2353.74|2342.24|15
1736221800000|2025-01-07 03:50:00|2353.93|2342.43|2354.75|2343.25|2354.9|2343.4|2353.88|2342.38|21
1736221810000|2025-01-07 03:50:10|2354.73|2343.23|2354.94|2343.44|2354.94|2343.44|2354.72|2343.22|14
1736221820000|2025-01-07 03:50:20|2354.86|2343.36|2354.94|2343.44|2354.94|2343.44|2354.83|2343.33|11
1736221830000|2025-01-07 03:50:30|2354.8|2343.3|2354.94|2343.44|2354.94|2343.44|2354.8|2343.3|4
1736221840000|2025-01-07 03:50:40|2354.79|2343.29|2354.74|2343.24|2354.84|2343.34|2354.68|2343.18|8
1736221850000|2025-01-07 03:50:50|2354.72|2343.22|2354.13|2342.63|2354.72|2343.22|2353.83|2342.33|22
1736221860000|2025-01-07 03:51:00|2354.04|2342.54|2353.77|2342.27|2354.76|2343.26|2353.53|2342.03|22
1736221870000|2025-01-07 03:51:10|2353.78|2342.28|2353.87|2342.37|2353.88|2342.38|2352.83|2341.33|29
1736221880000|2025-01-07 03:51:20|2354.03|2342.53|2354.53|2343.03|2354.65|2343.15|2353.97|2342.47|24
1736221890000|2025-01-07 03:51:30|2354.62|2343.12|2354.71|2343.21|2354.71|2343.21|2354.08|2342.58|29
1736221900000|2025-01-07 03:51:40|2354.51|2343.01|2354.72|2343.22|2354.94|2343.44|2354.51|2343.01|10
1736221910000|2025-01-07 03:51:50|2354.69|2343.19|2354.72|2343.22|2354.94|2343.44|2354.69|2343.19|13
1736221920000|2025-01-07 03:52:00|2354.74|2343.24|2354.91|2343.41|2354.94|2343.44|2354.44|2342.94|25
1736221930000|2025-01-07 03:52:10|2354.93|2343.43|2354.94|2343.44|2354.94|2343.44|2354.93|2343.43|2
1736221970000|2025-01-07 03:52:50|2355.01|2343.51|2355.74|2344.24|2355.74|2344.24|2355.01|2343.51|2
1736221980000|2025-01-07 03:53:00|2355.84|2344.34|2355.84|2344.34|2355.84|2344.34|2355.84|2344.34|1
1736222000000|2025-01-07 03:53:20|2356.07|2344.57|2356.3|2344.8|2356.3|2344.8|2356.07|2344.57|2
1736222020000|2025-01-07 03:53:40|2356.4|2344.9|2356.51|2345.01|2356.51|2345.01|2356.4|2344.9|2
1736222030000|2025-01-07 03:53:50|2356.54|2345.04|2357.19|2345.69|2357.19|2345.69|2356.54|2345.04|4
1736222040000|2025-01-07 03:54:00|2357.84|2346.34|2358.52|2347.02|2358.52|2347.02|2357.84|2346.34|2
1736222050000|2025-01-07 03:54:10|2358.65|2347.15|2359.69|2348.19|2359.69|2348.19|2358.65|2347.15|2
1736222060000|2025-01-07 03:54:20|2359.75|2348.25|2359.75|2348.25|2359.75|2348.25|2359.75|2348.25|1
1736222070000|2025-01-07 03:54:30|2359.81|2348.31|2359.76|2348.26|2359.81|2348.31|2359.75|2348.25|5
1736222080000|2025-01-07 03:54:40|2359.77|2348.27|2359.8|2348.3|2359.82|2348.32|2359.77|2348.27|7
1736222090000|2025-01-07 03:54:50|2359.66|2348.16|2359.22|2347.72|2359.66|2348.16|2359.22|2347.72|5
1736222100000|2025-01-07 03:55:00|2358.97|2347.47|2358.24|2346.74|2359.08|2347.58|2358.24|2346.74|22
1736222110000|2025-01-07 03:55:10|2358.25|2346.75|2357.71|2346.21|2358.4|2346.9|2357.55|2346.05|21
1736222120000|2025-01-07 03:55:20|2357.65|2346.15|2358.23|2346.73|2358.49|2346.99|2357.61|2346.11|16
1736222130000|2025-01-07 03:55:30|2358.3|2346.8|2359.44|2347.94|2359.47|2347.97|2358.19|2346.69|26
1736222140000|2025-01-07 03:55:40|2359.47|2347.97|2359.54|2348.04|2359.69|2348.19|2359.4|2347.9|29
1736222150000|2025-01-07 03:55:50|2359.57|2348.07|2359.9|2348.4|2359.9|2348.4|2359.57|2348.07|13
1736222160000|2025-01-07 03:56:00|2360.28|2348.78|2360.21|2348.71|2360.37|2348.87|2360.17|2348.67|9
1736222170000|2025-01-07 03:56:10|2360.17|2348.67|2359.69|2348.19|2360.3|2348.8|2359.69|2348.19|11
1736222180000|2025-01-07 03:56:20|2359.7|2348.2|2359.69|2348.19|2359.7|2348.2|2359.69|2348.19|2
1736222220000|2025-01-07 03:57:00|2359.74|2348.24|2358.99|2347.49|2359.87|2348.37|2358.94|2347.44|21
1736222230000|2025-01-07 03:57:10|2359.07|2347.57|2359.33|2347.83|2359.33|2347.83|2359.06|2347.56|20
1736222240000|2025-01-07 03:57:20|2359.26|2347.76|2359.6|2348.1|2359.6|2348.1|2359.24|2347.74|20
1736222250000|2025-01-07 03:57:30|2359.43|2347.93|2359.6|2348.1|2359.6|2348.1|2359.43|2347.93|4
1736222260000|2025-01-07 03:57:40|2359.58|2348.08|2360.08|2348.58|2360.08|2348.58|2359.58|2348.08|11
1736222270000|2025-01-07 03:57:50|2360.09|2348.59|2360.15|2348.65|2360.2|2348.7|2360.08|2348.58|7
1736222280000|2025-01-07 03:58:00|2360.19|2348.69|2360.21|2348.71|2360.21|2348.71|2360.1|2348.6|12
1736222290000|2025-01-07 03:58:10|2360.57|2349.07|2360.69|2349.19|2360.79|2349.29|2360.31|2348.81|19
1736222300000|2025-01-07 03:58:20|2360.55|2349.05|2360.42|2348.92|2360.59|2349.09|2360.16|2348.66|18
1736222310000|2025-01-07 03:58:30|2360.44|2348.94|2359.52|2348.02|2360.5|2349|2359.52|2348.02|27
1736222320000|2025-01-07 03:58:40|2359.51|2348.01|2359.23|2347.73|2359.51|2348.01|2359.12|2347.62|30
1736222330000|2025-01-07 03:58:50|2359.24|2347.74|2358.83|2347.33|2359.24|2347.74|2358.61|2347.11|28
1736222340000|2025-01-07 03:59:00|2358.8|2347.3|2358.29|2346.79|2358.8|2347.3|2357.98|2346.48|24
1736222350000|2025-01-07 03:59:10|2358.33|2346.83|2358.11|2346.61|2358.52|2347.02|2357.99|2346.49|31
1736222360000|2025-01-07 03:59:20|2358.14|2346.64|2357.72|2346.22|2358.38|2346.88|2357.44|2345.94|28
1736222370000|2025-01-07 03:59:30|2357.82|2346.32|2357.56|2346.06|2357.82|2346.32|2357.41|2345.91|24
1736222380000|2025-01-07 03:59:40|2357.58|2346.08|2357.18|2345.68|2357.9|2346.4|2357.06|2345.56|25
1736222390000|2025-01-07 03:59:50|2357.12|2345.62|2357.08|2345.58|2357.25|2345.75|2357.02|2345.52|31
1736222400000|2025-01-07 04:00:00|2357.07|2345.57|2359.64|2348.14|2359.65|2348.15|2356.87|2345.37|31
1736222410000|2025-01-07 04:00:10|2359.58|2348.08|2358.37|2346.87|2359.65|2348.15|2358.37|2346.87|33
1736222420000|2025-01-07 04:00:20|2358.34|2346.84|2358.36|2346.86|2358.6|2347.1|2357.87|2346.37|31
1736222430000|2025-01-07 04:00:30|2358.11|2346.61|2357.37|2345.87|2358.11|2346.61|2357.21|2345.71|25
1736222440000|2025-01-07 04:00:40|2357.25|2345.75|2357.47|2345.97|2357.61|2346.11|2356.76|2345.26|16
1736222450000|2025-01-07 04:00:50|2357.44|2345.94|2357.85|2346.35|2358.22|2346.72|2357.44|2345.94|28
1736222460000|2025-01-07 04:01:00|2357.94|2346.44|2357.99|2346.49|2358.44|2346.94|2357.81|2346.31|29
1736222470000|2025-01-07 04:01:10|2357.87|2346.37|2356.9|2345.4|2357.87|2346.37|2356.78|2345.28|21
1736222480000|2025-01-07 04:01:20|2357.29|2345.79|2357.33|2345.83|2357.53|2346.03|2357.23|2345.73|11
1736222490000|2025-01-07 04:01:30|2357.27|2345.77|2356.92|2345.42|2357.5|2346|2356.83|2345.33|26
1736222500000|2025-01-07 04:01:40|2356.94|2345.44|2357.36|2345.86|2357.81|2346.31|2356.94|2345.44|28
1736222510000|2025-01-07 04:01:50|2357.39|2345.89|2358.72|2347.22|2358.78|2347.28|2357.39|2345.89|26
1736222520000|2025-01-07 04:02:00|2358.7|2347.2|2358.71|2347.21|2359.11|2347.61|2358.67|2347.17|16
1736222530000|2025-01-07 04:02:10|2358.68|2347.18|2358.02|2346.52|2358.71|2347.21|2357.57|2346.07|28
1736222540000|2025-01-07 04:02:20|2358.01|2346.51|2358.2|2346.7|2358.24|2346.74|2357.7|2346.2|23
1736222550000|2025-01-07 04:02:30|2358.25|2346.75|2358.03|2346.53|2358.5|2347|2357.99|2346.49|26
1736222560000|2025-01-07 04:02:40|2358.06|2346.56|2357.54|2346.04|2358.23|2346.73|2357.42|2345.92|25
1736222570000|2025-01-07 04:02:50|2357.6|2346.1|2357.69|2346.19|2357.84|2346.34|2357.41|2345.91|21
1736222580000|2025-01-07 04:03:00|2357.57|2346.07|2358.23|2346.73|2358.23|2346.73|2357.56|2346.06|26
1736222590000|2025-01-07 04:03:10|2358.27|2346.77|2358.92|2347.42|2359.01|2347.51|2358.27|2346.77|25
1736222600000|2025-01-07 04:03:20|2358.93|2347.43|2359.51|2348.01|2359.65|2348.15|2358.73|2347.23|27
1736222610000|2025-01-07 04:03:30|2359.58|2348.08|2359.65|2348.15|2359.65|2348.15|2359.34|2347.84|22
1736222640000|2025-01-07 04:04:00|2359.72|2348.22|2359.79|2348.29|2359.79|2348.29|2359.72|2348.22|2
1736222660000|2025-01-07 04:04:20|2359.75|2348.25|2359.69|2348.19|2359.79|2348.29|2359.6|2348.1|14
1736222670000|2025-01-07 04:04:30|2359.59|2348.09|2359.62|2348.12|2359.71|2348.21|2359.36|2347.86|20
1736222680000|2025-01-07 04:04:40|2359.64|2348.14|2358.85|2347.35|2359.64|2348.14|2358.85|2347.35|20
1736222690000|2025-01-07 04:04:50|2358.89|2347.39|2358.75|2347.25|2359|2347.5|2358.75|2347.25|11
1736222700000|2025-01-07 04:05:00|2358.58|2347.08|2357.87|2346.37|2358.86|2347.36|2357.87|2346.37|21
1736222710000|2025-01-07 04:05:10|2358.01|2346.51|2356.59|2345.09|2358.01|2346.51|2356.59|2345.09|26
1736222720000|2025-01-07 04:05:20|2356.54|2345.04|2356.46|2344.96|2356.99|2345.49|2356.46|2344.96|23
1736222730000|2025-01-07 04:05:30|2356.58|2345.08|2357.08|2345.58|2357.2|2345.7|2356.54|2345.04|17
1736222740000|2025-01-07 04:05:40|2356.94|2345.44|2355.96|2344.46|2356.94|2345.44|2355.93|2344.43|23
1736222750000|2025-01-07 04:05:50|2355.98|2344.48|2356.06|2344.56|2356.28|2344.78|2355.58|2344.08|24
1736222760000|2025-01-07 04:06:00|2356.2|2344.7|2356.89|2345.39|2357.12|2345.62|2356.2|2344.7|28
1736222770000|2025-01-07 04:06:10|2356.9|2345.4|2357.53|2346.03|2357.53|2346.03|2356.9|2345.4|23
1736222780000|2025-01-07 04:06:20|2357.54|2346.04|2356.65|2345.15|2357.54|2346.04|2356.65|2345.15|12
1736222790000|2025-01-07 04:06:30|2356.81|2345.31|2356.65|2345.15|2356.81|2345.31|2356.65|2345.15|6
1736222800000|2025-01-07 04:06:40|2356.69|2345.19|2356.93|2345.43|2357.09|2345.59|2356.69|2345.19|12
1736222810000|2025-01-07 04:06:50|2356.96|2345.46|2357.48|2345.98|2357.5|2346|2356.96|2345.46|24
1736222820000|2025-01-07 04:07:00|2357.47|2345.97|2357.72|2346.22|2357.72|2346.22|2357.47|2345.97|5
1736222830000|2025-01-07 04:07:10|2357.57|2346.07|2357.72|2346.22|2357.72|2346.22|2357.57|2346.07|4
1736222870000|2025-01-07 04:07:50|2357.54|2346.04|2357.72|2346.22|2357.72|2346.22|2357.54|2346.04|2
1736222880000|2025-01-07 04:08:00|2357.66|2346.16|2357.06|2345.56|2357.66|2346.16|2356.67|2345.17|18
1736222890000|2025-01-07 04:08:10|2356.87|2345.37|2356.77|2345.27|2357.06|2345.56|2356.76|2345.26|26
1736222900000|2025-01-07 04:08:20|2356.92|2345.42|2357.08|2345.58|2357.2|2345.7|2356.84|2345.34|19
1736222910000|2025-01-07 04:08:30|2357.16|2345.66|2357.42|2345.92|2357.54|2346.04|2357.16|2345.66|31
1736222920000|2025-01-07 04:08:40|2357.26|2345.76|2357.72|2346.22|2357.72|2346.22|2357.26|2345.76|15
1736222950000|2025-01-07 04:09:10|2357.58|2346.08|2357.65|2346.15|2357.65|2346.15|2357.58|2346.08|6
1736222960000|2025-01-07 04:09:20|2357.68|2346.18|2357.6|2346.1|2357.69|2346.19|2357.6|2346.1|7
1736222970000|2025-01-07 04:09:30|2357.61|2346.11|2357.45|2345.95|2357.62|2346.12|2357.3|2345.8|18
1736222980000|2025-01-07 04:09:40|2357.44|2345.94|2357.6|2346.1|2357.6|2346.1|2357.36|2345.86|22
1736222990000|2025-01-07 04:09:50|2357.61|2346.11|2357.53|2346.03|2357.61|2346.11|2357.53|2346.03|9
1736223000000|2025-01-07 04:10:00|2357.44|2345.94|2356.15|2344.65|2357.44|2345.94|2356.15|2344.65|27
1736223010000|2025-01-07 04:10:10|2356.11|2344.61|2356.39|2344.89|2356.39|2344.89|2355.63|2344.13|28
1736223020000|2025-01-07 04:10:20|2356.42|2344.92|2356.34|2344.84|2356.69|2345.19|2356.22|2344.72|18
1736223030000|2025-01-07 04:10:30|2356.56|2345.06|2356.99|2345.49|2357.05|2345.55|2356.51|2345.01|21
1736223040000|2025-01-07 04:10:40|2357.09|2345.59|2357.28|2345.78|2357.28|2345.78|2357.09|2345.59|16
1736223050000|2025-01-07 04:10:50|2357.23|2345.73|2357.18|2345.68|2357.37|2345.87|2357.18|2345.68|29
1736223060000|2025-01-07 04:11:00|2357.11|2345.61|2356.66|2345.16|2357.25|2345.75|2356.46|2344.96|23
1736223070000|2025-01-07 04:11:10|2356.68|2345.18|2356.82|2345.32|2357.15|2345.65|2356.68|2345.18|20
1736223080000|2025-01-07 04:11:20|2356.95|2345.45|2356.95|2345.45|2356.96|2345.46|2356.83|2345.33|14
1736223090000|2025-01-07 04:11:30|2356.94|2345.44|2357.72|2346.22|2357.72|2346.22|2356.94|2345.44|21
1736223170000|2025-01-07 04:12:50|2357.41|2345.91|2357.44|2345.94|2357.69|2346.19|2357.41|2345.91|16
1736223180000|2025-01-07 04:13:00|2357.48|2345.98|2357.26|2345.76|2357.56|2346.06|2357.21|2345.71|30
1736223190000|2025-01-07 04:13:10|2357.36|2345.86|2357.37|2345.87|2357.43|2345.93|2357.26|2345.76|24
1736223200000|2025-01-07 04:13:20|2357.4|2345.9|2357.38|2345.88|2357.45|2345.95|2357.31|2345.81|30
1736223210000|2025-01-07 04:13:30|2357.35|2345.85|2357.06|2345.56|2357.35|2345.85|2357.06|2345.56|6
1736223230000|2025-01-07 04:13:50|2357.08|2345.58|2357.06|2345.56|2357.08|2345.58|2357.06|2345.56|3
1736223240000|2025-01-07 04:14:00|2357.08|2345.58|2357.08|2345.58|2357.08|2345.58|2357.08|2345.58|1
1736223250000|2025-01-07 04:14:10|2357.26|2345.76|2357.07|2345.57|2357.3|2345.8|2357.06|2345.56|25
1736223260000|2025-01-07 04:14:20|2357.06|2345.56|2356.88|2345.38|2357.09|2345.59|2356.82|2345.32|14
1736223270000|2025-01-07 04:14:30|2356.87|2345.37|2357.57|2346.07|2357.58|2346.08|2356.83|2345.33|24
1736223280000|2025-01-07 04:14:40|2357.58|2346.08|2357.64|2346.14|2357.64|2346.14|2357.57|2346.07|12
1736223290000|2025-01-07 04:14:50|2357.6|2346.1|2357.61|2346.11|2357.72|2346.22|2357.57|2346.07|19
1736223300000|2025-01-07 04:15:00|2357.62|2346.12|2357.59|2346.09|2357.72|2346.22|2357.59|2346.09|11
1736223310000|2025-01-07 04:15:10|2357.6|2346.1|2357.46|2345.96|2357.67|2346.17|2356.98|2345.48|27
1736223320000|2025-01-07 04:15:20|2357.38|2345.88|2357.72|2346.22|2357.72|2346.22|2357.38|2345.88|14
1736223330000|2025-01-07 04:15:30|2357.53|2346.03|2357.53|2346.03|2357.53|2346.03|2357.35|2345.85|21
1736223340000|2025-01-07 04:15:40|2357.58|2346.08|2356.8|2345.3|2357.58|2346.08|2356.72|2345.22|18
1736223350000|2025-01-07 04:15:50|2356.79|2345.29|2356.61|2345.11|2356.83|2345.33|2356.57|2345.07|21
1736223360000|2025-01-07 04:16:00|2356.78|2345.28|2356.12|2344.62|2356.82|2345.32|2356.12|2344.62|26
1736223370000|2025-01-07 04:16:10|2356.17|2344.67|2356.23|2344.73|2356.35|2344.85|2356.16|2344.66|21
1736223380000|2025-01-07 04:16:20|2356.29|2344.79|2357|2345.5|2357.06|2345.56|2356.23|2344.73|27
1736223390000|2025-01-07 04:16:30|2356.99|2345.49|2356.31|2344.81|2356.99|2345.49|2355.98|2344.48|24
1736223400000|2025-01-07 04:16:40|2356.29|2344.79|2356.24|2344.74|2356.31|2344.81|2356.24|2344.74|4
1736223420000|2025-01-07 04:17:00|2356.08|2344.58|2355.92|2344.42|2356.08|2344.58|2355.92|2344.42|2
1736223450000|2025-01-07 04:17:30|2354.71|2343.21|2353.7|2342.2|2354.71|2343.21|2353.67|2342.17|13
1736223460000|2025-01-07 04:17:40|2353.72|2342.22|2352.95|2341.45|2353.76|2342.26|2352.73|2341.23|14
1736223470000|2025-01-07 04:17:50|2353.22|2341.72|2352.95|2341.45|2353.22|2341.72|2352.68|2341.18|21
1736223480000|2025-01-07 04:18:00|2352.93|2341.43|2352.59|2341.09|2353|2341.5|2352.59|2341.09|15
1736223490000|2025-01-07 04:18:10|2352.53|2341.03|2352.97|2341.47|2353.03|2341.53|2352.53|2341.03|18
1736223500000|2025-01-07 04:18:20|2352.99|2341.49|2352.63|2341.13|2353.03|2341.53|2352.62|2341.12|23
1736223510000|2025-01-07 04:18:30|2352.67|2341.17|2352.95|2341.45|2352.97|2341.47|2352.36|2340.86|24
1736223520000|2025-01-07 04:18:40|2352.91|2341.41|2353.02|2341.52|2353.29|2341.79|2352.91|2341.41|23
1736223530000|2025-01-07 04:18:50|2352.77|2341.27|2353.03|2341.53|2353.04|2341.54|2352.77|2341.27|26
1736223540000|2025-01-07 04:19:00|2353.02|2341.52|2352.91|2341.41|2353.04|2341.54|2352.77|2341.27|21
1736223550000|2025-01-07 04:19:10|2352.95|2341.45|2353.13|2341.63|2353.42|2341.92|2352.95|2341.45|27
1736223560000|2025-01-07 04:19:20|2353.14|2341.64|2352.52|2341.02|2353.14|2341.64|2352.5|2341|13
1736223570000|2025-01-07 04:19:30|2352.36|2340.86|2351.99|2340.49|2352.62|2341.12|2351.99|2340.49|30
1736223580000|2025-01-07 04:19:40|2352|2340.5|2352|2340.5|2352.09|2340.59|2352|2340.5|17
1736223590000|2025-01-07 04:19:50|2351.94|2340.44|2351.91|2340.41|2352.07|2340.57|2351.77|2340.27|26
1736223600000|2025-01-07 04:20:00|2351.87|2340.37|2352.77|2341.27|2352.79|2341.29|2351.87|2340.37|20
1736223610000|2025-01-07 04:20:10|2352.67|2341.17|2351.92|2340.42|2352.81|2341.31|2351.92|2340.42|28
1736223620000|2025-01-07 04:20:20|2351.91|2340.41|2350.85|2339.35|2351.91|2340.41|2350.65|2339.15|23
1736223630000|2025-01-07 04:20:30|2350.87|2339.37|2350.99|2339.49|2351.33|2339.83|2350.74|2339.24|19
1736223640000|2025-01-07 04:20:40|2350.96|2339.46|2351.3|2339.8|2351.4|2339.9|2350.96|2339.46|19
1736223650000|2025-01-07 04:20:50|2351.29|2339.79|2351.3|2339.8|2351.31|2339.81|2351.27|2339.77|13
1736223660000|2025-01-07 04:21:00|2351.28|2339.78|2351.33|2339.83|2351.33|2339.83|2351.28|2339.78|12
1736223670000|2025-01-07 04:21:10|2351.34|2339.84|2351.63|2340.13|2351.69|2340.19|2351.34|2339.84|12
1736223680000|2025-01-07 04:21:20|2351.46|2339.96|2351.66|2340.16|2351.66|2340.16|2351.34|2339.84|11
1736223690000|2025-01-07 04:21:30|2351.69|2340.19|2351.53|2340.03|2351.69|2340.19|2351.53|2340.03|9
1736223700000|2025-01-07 04:21:40|2351.54|2340.04|2351.53|2340.03|2351.55|2340.05|2351.53|2340.03|5
1736223740000|2025-01-07 04:22:20|2350.95|2339.45|2350.63|2339.13|2350.95|2339.45|2350.46|2338.96|22
1736223750000|2025-01-07 04:22:30|2350.57|2339.07|2350.63|2339.13|2350.63|2339.13|2350.42|2338.92|8
1736223760000|2025-01-07 04:22:40|2350.58|2339.08|2350.65|2339.15|2350.89|2339.39|2350.58|2339.08|10
1736223770000|2025-01-07 04:22:50|2350.7|2339.2|2351.38|2339.88|2351.45|2339.95|2350.7|2339.2|11
1736223780000|2025-01-07 04:23:00|2351.3|2339.8|2351.38|2339.88|2351.4|2339.9|2351.3|2339.8|17
1736223790000|2025-01-07 04:23:10|2351.4|2339.9|2351.42|2339.92|2351.45|2339.95|2351.32|2339.82|18
1736223800000|2025-01-07 04:23:20|2351.43|2339.93|2352.32|2340.82|2352.36|2340.86|2351.18|2339.68|18
1736223810000|2025-01-07 04:23:30|2352.37|2340.87|2352.44|2340.94|2352.66|2341.16|2352.32|2340.82|27
1736223820000|2025-01-07 04:23:40|2352.46|2340.96|2352.7|2341.2|2352.7|2341.2|2352.4|2340.9|15
1736223830000|2025-01-07 04:23:50|2352.71|2341.21|2351.75|2340.25|2352.71|2341.21|2351.75|2340.25|27
1736223840000|2025-01-07 04:24:00|2351.72|2340.22|2351.44|2339.94|2351.72|2340.22|2351.39|2339.89|20
1736223850000|2025-01-07 04:24:10|2351.43|2339.93|2351.05|2339.55|2351.44|2339.94|2351.01|2339.51|16
1736223860000|2025-01-07 04:24:20|2351.07|2339.57|2351.95|2340.45|2351.95|2340.45|2351.05|2339.55|13
1736223870000|2025-01-07 04:24:30|2352.2|2340.7|2351.82|2340.32|2352.32|2340.82|2351.52|2340.02|18
1736223880000|2025-01-07 04:24:40|2351.81|2340.31|2351.51|2340.01|2351.82|2340.32|2351.46|2339.96|21
1736223890000|2025-01-07 04:24:50|2351.54|2340.04|2351.45|2339.95|2351.84|2340.34|2351.4|2339.9|20
1736223900000|2025-01-07 04:25:00|2351.4|2339.9|2350.86|2339.36|2351.4|2339.9|2350.85|2339.35|21
1736223910000|2025-01-07 04:25:10|2350.85|2339.35|2350.8|2339.3|2350.85|2339.35|2350.8|2339.3|6
1736223920000|2025-01-07 04:25:20|2350.79|2339.29|2350.88|2339.38|2350.88|2339.38|2350.79|2339.29|3
1736223930000|2025-01-07 04:25:30|2350.85|2339.35|2350.83|2339.33|2350.9|2339.4|2350.83|2339.33|4
1736223940000|2025-01-07 04:25:40|2350.96|2339.46|2350.94|2339.44|2350.96|2339.46|2350.87|2339.37|13
1736223950000|2025-01-07 04:25:50|2350.97|2339.47|2350.86|2339.36|2350.97|2339.47|2350.75|2339.25|13
1736223960000|2025-01-07 04:26:00|2350.84|2339.34|2351.53|2340.03|2351.53|2340.03|2350.83|2339.33|28
1736223970000|2025-01-07 04:26:10|2351.58|2340.08|2352|2340.5|2352|2340.5|2351.58|2340.08|28
1736223980000|2025-01-07 04:26:20|2351.94|2340.44|2351.78|2340.28|2351.95|2340.45|2351.62|2340.12|26
1736223990000|2025-01-07 04:26:30|2351.73|2340.23|2351.86|2340.36|2351.95|2340.45|2351.71|2340.21|24
1736224000000|2025-01-07 04:26:40|2351.92|2340.42|2351.87|2340.37|2351.92|2340.42|2351.81|2340.31|27
1736224010000|2025-01-07 04:26:50|2351.89|2340.39|2351.92|2340.42|2351.96|2340.46|2351.83|2340.33|22
1736224020000|2025-01-07 04:27:00|2351.91|2340.41|2351.9|2340.4|2351.98|2340.48|2351.83|2340.33|26
1736224030000|2025-01-07 04:27:10|2351.93|2340.43|2351.82|2340.32|2351.93|2340.43|2351.76|2340.26|23
1736224040000|2025-01-07 04:27:20|2351.89|2340.39|2351.81|2340.31|2351.89|2340.39|2351.78|2340.28|16
1736224050000|2025-01-07 04:27:30|2351.82|2340.32|2351.84|2340.34|2351.89|2340.39|2351.79|2340.29|30
1736224060000|2025-01-07 04:27:40|2351.89|2340.39|2351.79|2340.29|2352.02|2340.52|2351.58|2340.08|23
1736224070000|2025-01-07 04:27:50|2351.9|2340.4|2351.64|2340.14|2351.98|2340.48|2351.6|2340.1|22
1736224080000|2025-01-07 04:28:00|2351.63|2340.13|2352.49|2340.99|2352.49|2340.99|2351.63|2340.13|18
1736224090000|2025-01-07 04:28:10|2352.52|2341.02|2352.77|2341.27|2352.79|2341.29|2352.49|2340.99|21
1736224100000|2025-01-07 04:28:20|2352.79|2341.29|2352.85|2341.35|2352.85|2341.35|2352.79|2341.29|4
1736224150000|2025-01-07 04:29:10|2352.98|2341.48|2354.72|2343.22|2354.72|2343.22|2352.98|2341.48|8
1736224200000|2025-01-07 04:30:00|2355.42|2343.92|2356.93|2345.43|2356.93|2345.43|2355.42|2343.92|5
1736224210000|2025-01-07 04:30:10|2357.09|2345.59|2358.24|2346.74|2358.24|2346.74|2357.09|2345.59|3
1736224220000|2025-01-07 04:30:20|2358.18|2346.68|2358.2|2346.7|2358.2|2346.7|2358.12|2346.62|10
1736224230000|2025-01-07 04:30:30|2358.21|2346.71|2358.24|2346.74|2358.24|2346.74|2358.21|2346.71|2
1736224260000|2025-01-07 04:31:00|2358.15|2346.65|2358.17|2346.67|2358.18|2346.68|2358.13|2346.63|5
1736224270000|2025-01-07 04:31:10|2358.19|2346.69|2358.05|2346.55|2358.24|2346.74|2358.02|2346.52|11
1736224280000|2025-01-07 04:31:20|2358.06|2346.56|2358.1|2346.6|2358.11|2346.61|2358.01|2346.51|9
1736224290000|2025-01-07 04:31:30|2358.09|2346.59|2358.1|2346.6|2358.1|2346.6|2358.07|2346.57|5
1736224300000|2025-01-07 04:31:40|2358.11|2346.61|2357.95|2346.45|2358.11|2346.61|2357.95|2346.45|8
1736224310000|2025-01-07 04:31:50|2357.94|2346.44|2358.24|2346.74|2358.24|2346.74|2357.94|2346.44|3
1736224410000|2025-01-07 04:33:30|2358.13|2346.63|2357.94|2346.44|2358.13|2346.63|2357.94|2346.44|16
1736224440000|2025-01-07 04:34:00|2357.93|2346.43|2352.79|2341.29|2357.93|2346.43|2352.61|2341.11|10
1736224450000|2025-01-07 04:34:10|2352.67|2341.17|2352.45|2340.95|2352.73|2341.23|2352.45|2340.95|17
1736224460000|2025-01-07 04:34:20|2352.51|2341.01|2352.48|2340.98|2353.05|2341.55|2352.3|2340.8|17
1736224470000|2025-01-07 04:34:30|2352.45|2340.95|2352.78|2341.28|2353.22|2341.72|2352.28|2340.78|19
1736224480000|2025-01-07 04:34:40|2352.85|2341.35|2352.96|2341.46|2352.96|2341.46|2352.85|2341.35|7
1736224490000|2025-01-07 04:34:50|2352.9|2341.4|2353.16|2341.66|2353.55|2342.05|2352.89|2341.39|24
1736224500000|2025-01-07 04:35:00|2353.17|2341.67|2352.74|2341.24|2353.54|2342.04|2352.67|2341.17|24
1736224510000|2025-01-07 04:35:10|2352.72|2341.22|2353.71|2342.21|2353.78|2342.28|2352.69|2341.19|28
1736224520000|2025-01-07 04:35:20|2353.73|2342.23|2353.67|2342.17|2353.74|2342.24|2353.55|2342.05|30
1736224530000|2025-01-07 04:35:30|2353.76|2342.26|2353.85|2342.35|2353.99|2342.49|2353.69|2342.19|27
1736224540000|2025-01-07 04:35:40|2353.67|2342.17|2352.6|2341.1|2353.82|2342.32|2352.45|2340.95|22
1736224550000|2025-01-07 04:35:50|2352.67|2341.17|2352.36|2340.86|2352.67|2341.17|2351.95|2340.45|24
1736224560000|2025-01-07 04:36:00|2352.33|2340.83|2352.04|2340.54|2352.49|2340.99|2351.86|2340.36|21
1736224570000|2025-01-07 04:36:10|2351.91|2340.41|2352.61|2341.11|2352.66|2341.16|2351.91|2340.41|28
1736224580000|2025-01-07 04:36:20|2352.58|2341.08|2352.32|2340.82|2352.58|2341.08|2352.07|2340.57|26
1736224590000|2025-01-07 04:36:30|2352.38|2340.88|2352.76|2341.26|2352.81|2341.31|2352.38|2340.88|10
1736224600000|2025-01-07 04:36:40|2352.73|2341.23|2352.37|2340.87|2352.76|2341.26|2352.17|2340.67|21
1736224610000|2025-01-07 04:36:50|2352.34|2340.84|2352.35|2340.85|2352.37|2340.87|2352.19|2340.69|21
1736224620000|2025-01-07 04:37:00|2352.41|2340.91|2352.69|2341.19|2352.73|2341.23|2352.24|2340.74|22
1736224630000|2025-01-07 04:37:10|2352.61|2341.11|2352.36|2340.86|2352.65|2341.15|2351.98|2340.48|18
1736224640000|2025-01-07 04:37:20|2352.25|2340.75|2352.28|2340.78|2352.4|2340.9|2352.15|2340.65|29
1736224650000|2025-01-07 04:37:30|2352.27|2340.77|2352.47|2340.97|2352.54|2341.04|2352.08|2340.58|14
1736224660000|2025-01-07 04:37:40|2352.51|2341.01|2352.52|2341.02|2352.52|2341.02|2352.32|2340.82|27
1736224670000|2025-01-07 04:37:50|2352.43|2340.93|2352.82|2341.32|2352.85|2341.35|2352.35|2340.85|16
1736224680000|2025-01-07 04:38:00|2352.8|2341.3|2352.9|2341.4|2352.9|2341.4|2352.68|2341.18|16
1736224690000|2025-01-07 04:38:10|2352.96|2341.46|2353.67|2342.17|2353.67|2342.17|2352.91|2341.41|27
1736224700000|2025-01-07 04:38:20|2353.73|2342.23|2353.79|2342.29|2353.85|2342.35|2353.73|2342.23|12
1736224710000|2025-01-07 04:38:30|2353.78|2342.28|2353.5|2342|2353.84|2342.34|2353.49|2341.99|23
1736224720000|2025-01-07 04:38:40|2353.52|2342.02|2353.78|2342.28|2353.83|2342.33|2353.23|2341.73|17
1736224730000|2025-01-07 04:38:50|2353.58|2342.08|2354.1|2342.6|2354.17|2342.67|2353.47|2341.97|24
1736224740000|2025-01-07 04:39:00|2354.11|2342.61|2353.38|2341.88|2354.11|2342.61|2353.36|2341.86|22
1736224750000|2025-01-07 04:39:10|2353.52|2342.02|2353.49|2341.99|2353.52|2342.02|2353.39|2341.89|21
1736224760000|2025-01-07 04:39:20|2353.42|2341.92|2352.84|2341.34|2353.42|2341.92|2352.82|2341.32|22
1736224770000|2025-01-07 04:39:30|2352.85|2341.35|2352.74|2341.24|2352.88|2341.38|2352.71|2341.21|22
1736224780000|2025-01-07 04:39:40|2352.63|2341.13|2352.25|2340.75|2352.65|2341.15|2352.13|2340.63|23
1736224790000|2025-01-07 04:39:50|2352.27|2340.77|2352.19|2340.69|2352.27|2340.77|2352.1|2340.6|13
1736224800000|2025-01-07 04:40:00|2352.09|2340.59|2351.88|2340.38|2352.2|2340.7|2351.86|2340.36|27
1736224810000|2025-01-07 04:40:10|2351.85|2340.35|2352.16|2340.66|2352.64|2341.14|2351.81|2340.31|26
1736224820000|2025-01-07 04:40:20|2352.19|2340.69|2352.09|2340.59|2352.28|2340.78|2351.85|2340.35|18
1736224830000|2025-01-07 04:40:30|2352.08|2340.58|2352.18|2340.68|2352.49|2340.99|2352.08|2340.58|22
1736224840000|2025-01-07 04:40:40|2352.16|2340.66|2353.14|2341.64|2353.25|2341.75|2352.16|2340.66|20
1736224850000|2025-01-07 04:40:50|2353.2|2341.7|2353.86|2342.36|2353.9|2342.4|2353.2|2341.7|27
1736224860000|2025-01-07 04:41:00|2353.85|2342.35|2352|2340.5|2353.87|2342.37|2351.87|2340.37|25
1736224870000|2025-01-07 04:41:10|2351.93|2340.43|2352.15|2340.65|2352.34|2340.84|2351.83|2340.33|30
1736224880000|2025-01-07 04:41:20|2352.04|2340.54|2352.04|2340.54|2352.15|2340.65|2351.94|2340.44|20
1736224890000|2025-01-07 04:41:30|2352.14|2340.64|2351.8|2340.3|2352.14|2340.64|2351.78|2340.28|9
1736224900000|2025-01-07 04:41:40|2351.79|2340.29|2351.79|2340.29|2351.8|2340.3|2351.79|2340.29|7
1736224940000|2025-01-07 04:42:20|2351.77|2340.27|2350.19|2338.69|2351.77|2340.27|2350.19|2338.69|2
1736224950000|2025-01-07 04:42:30|2350.28|2338.78|2351.23|2339.73|2351.23|2339.73|2350.28|2338.78|13
1736224960000|2025-01-07 04:42:40|2351.35|2339.85|2351.59|2340.09|2351.65|2340.15|2351.23|2339.73|24
1736224970000|2025-01-07 04:42:50|2351.58|2340.08|2352.17|2340.67|2352.23|2340.73|2351.51|2340.01|30
1736224980000|2025-01-07 04:43:00|2352.08|2340.58|2352.58|2341.08|2352.58|2341.08|2351.77|2340.27|18
1736224990000|2025-01-07 04:43:10|2352.7|2341.2|2352.58|2341.08|2352.83|2341.33|2352.46|2340.96|14
1736225000000|2025-01-07 04:43:20|2352.64|2341.14|2352.42|2340.92|2352.76|2341.26|2352.42|2340.92|11
1736225010000|2025-01-07 04:43:30|2352.41|2340.91|2351.98|2340.48|2352.5|2341|2351.98|2340.48|26
1736225020000|2025-01-07 04:43:40|2351.99|2340.49|2352.35|2340.85|2352.35|2340.85|2351.99|2340.49|22
1736225030000|2025-01-07 04:43:50|2352.38|2340.88|2352.41|2340.91|2352.69|2341.19|2352.35|2340.85|24
1736225040000|2025-01-07 04:44:00|2352.42|2340.92|2351.89|2340.39|2352.61|2341.11|2351.89|2340.39|22
1736225050000|2025-01-07 04:44:10|2351.93|2340.43|2352.45|2340.95|2352.45|2340.95|2351.84|2340.34|24
1736225060000|2025-01-07 04:44:20|2352.36|2340.86|2352.73|2341.23|2352.73|2341.23|2352.36|2340.86|28
1736225070000|2025-01-07 04:44:30|2352.79|2341.29|2352.88|2341.38|2352.88|2341.38|2352.76|2341.26|15
1736225080000|2025-01-07 04:44:40|2352.76|2341.26|2352.88|2341.38|2352.88|2341.38|2352.76|2341.26|2
1736225100000|2025-01-07 04:45:00|2352.5|2341|2352.4|2340.9|2352.58|2341.08|2352.4|2340.9|11
1736225110000|2025-01-07 04:45:10|2352.17|2340.67|2351.65|2340.15|2352.31|2340.81|2351.61|2340.11|16
1736225120000|2025-01-07 04:45:20|2351.54|2340.04|2351.48|2339.98|2351.63|2340.13|2351.25|2339.75|24
1736225130000|2025-01-07 04:45:30|2351.85|2340.35|2351.69|2340.19|2351.85|2340.35|2351.42|2339.92|21
1736225140000|2025-01-07 04:45:40|2351.68|2340.18|2352.01|2340.51|2352.07|2340.57|2351.68|2340.18|24
1736225150000|2025-01-07 04:45:50|2352|2340.5|2352.52|2341.02|2352.52|2341.02|2351.9|2340.4|25
1736225160000|2025-01-07 04:46:00|2352.49|2340.99|2352.15|2340.65|2352.64|2341.14|2352.12|2340.62|29
1736225170000|2025-01-07 04:46:10|2351.93|2340.43|2351.4|2339.9|2352|2340.5|2351.4|2339.9|25
1736225180000|2025-01-07 04:46:20|2351.43|2339.93|2351.18|2339.68|2351.56|2340.06|2350.73|2339.23|30
1736225190000|2025-01-07 04:46:30|2351.21|2339.71|2351.6|2340.1|2351.64|2340.14|2351.21|2339.71|25
1736225200000|2025-01-07 04:46:40|2351.57|2340.07|2351.3|2339.8|2351.6|2340.1|2351.03|2339.53|22
1736225210000|2025-01-07 04:46:50|2351.41|2339.91|2351.68|2340.18|2351.74|2340.24|2351.41|2339.91|18
1736225220000|2025-01-07 04:47:00|2351.67|2340.17|2351.7|2340.2|2351.7|2340.2|2351.37|2339.87|24
1736225230000|2025-01-07 04:47:10|2351.72|2340.22|2351.86|2340.36|2351.94|2340.44|2351.57|2340.07|22
1736225240000|2025-01-07 04:47:20|2351.88|2340.38|2351.59|2340.09|2351.88|2340.38|2351.59|2340.09|27
1736225250000|2025-01-07 04:47:30|2351.58|2340.08|2352.29|2340.79|2352.34|2340.84|2351.58|2340.08|34
1736225260000|2025-01-07 04:47:40|2352.35|2340.85|2352.7|2341.2|2352.8|2341.3|2352.34|2340.84|18
1736225270000|2025-01-07 04:47:50|2352.44|2340.94|2352.3|2340.8|2352.58|2341.08|2352.2|2340.7|26
1736225280000|2025-01-07 04:48:00|2352.36|2340.86|2352.01|2340.51|2352.41|2340.91|2352.01|2340.51|19
1736225290000|2025-01-07 04:48:10|2352.2|2340.7|2351.64|2340.14|2352.2|2340.7|2351.64|2340.14|14
1736225300000|2025-01-07 04:48:20|2351.62|2340.12|2351.49|2339.99|2351.7|2340.2|2351.49|2339.99|23
1736225310000|2025-01-07 04:48:30|2351.39|2339.89|2351.51|2340.01|2351.55|2340.05|2351.39|2339.89|16
1736225320000|2025-01-07 04:48:40|2351.38|2339.88|2351.31|2339.81|2351.38|2339.88|2350.83|2339.33|17
1736225330000|2025-01-07 04:48:50|2351.33|2339.83|2351.51|2340.01|2351.6|2340.1|2351.33|2339.83|22
1736225340000|2025-01-07 04:49:00|2351.62|2340.12|2352.32|2340.82|2352.49|2340.99|2351.5|2340|22
1736225350000|2025-01-07 04:49:10|2352.37|2340.87|2352.48|2340.98|2352.53|2341.03|2351.86|2340.36|25
1736225360000|2025-01-07 04:49:20|2352.45|2340.95|2352.88|2341.38|2352.88|2341.38|2352.32|2340.82|11
1736225390000|2025-01-07 04:49:50|2353.43|2341.93|2353.43|2341.93|2353.43|2341.93|2353.43|2341.93|1
1736225410000|2025-01-07 04:50:10|2353.23|2341.73|2352.55|2341.05|2353.23|2341.73|2352.43|2340.93|22
1736225420000|2025-01-07 04:50:20|2352.5|2341|2352.71|2341.21|2352.79|2341.29|2352.18|2340.68|22
1736225430000|2025-01-07 04:50:30|2352.61|2341.11|2352.54|2341.04|2352.83|2341.33|2352.29|2340.79|25
1736225440000|2025-01-07 04:50:40|2352.64|2341.14|2352.62|2341.12|2352.7|2341.2|2352.44|2340.94|31
1736225450000|2025-01-07 04:50:50|2352.61|2341.11|2353.02|2341.52|2353.02|2341.52|2352.49|2340.99|18
1736225460000|2025-01-07 04:51:00|2353.01|2341.51|2352.84|2341.34|2353.01|2341.51|2352.77|2341.27|20
1736225470000|2025-01-07 04:51:10|2352.98|2341.48|2352.88|2341.38|2352.98|2341.48|2352.68|2341.18|24
1736225480000|2025-01-07 04:51:20|2352.82|2341.32|2353.12|2341.62|2353.32|2341.82|2352.8|2341.3|18
1736225490000|2025-01-07 04:51:30|2353.13|2341.63|2353.23|2341.73|2353.26|2341.76|2353.11|2341.61|11
1736225500000|2025-01-07 04:51:40|2353.22|2341.72|2353.53|2342.03|2353.53|2342.03|2353.21|2341.71|10
1736225520000|2025-01-07 04:52:00|2353.32|2341.82|2353.39|2341.89|2353.39|2341.89|2353.32|2341.82|6
1736225530000|2025-01-07 04:52:10|2353.37|2341.87|2353.37|2341.87|2353.41|2341.91|2353.32|2341.82|10
1736225540000|2025-01-07 04:52:20|2353.36|2341.86|2353.34|2341.84|2353.37|2341.87|2353.31|2341.81|13
1736225550000|2025-01-07 04:52:30|2353.33|2341.83|2353.22|2341.72|2353.37|2341.87|2353.22|2341.72|17
1736225600000|2025-01-07 04:53:20|2353.11|2341.61|2352.1|2340.6|2353.11|2341.61|2352.1|2340.6|3
1736225610000|2025-01-07 04:53:30|2351.22|2339.72|2351.32|2339.82|2351.36|2339.86|2351.2|2339.7|11
1736225620000|2025-01-07 04:53:40|2351.31|2339.81|2351.24|2339.74|2351.31|2339.81|2350.94|2339.44|11
1736225630000|2025-01-07 04:53:50|2351.18|2339.68|2351.82|2340.32|2351.85|2340.35|2351.18|2339.68|13
1736225640000|2025-01-07 04:54:00|2351.7|2340.2|2351.52|2340.02|2351.82|2340.32|2351.34|2339.84|22
1736225650000|2025-01-07 04:54:10|2351.53|2340.03|2352.28|2340.78|2352.3|2340.8|2351.53|2340.03|22
1736225660000|2025-01-07 04:54:20|2352.25|2340.75|2352.51|2341.01|2352.57|2341.07|2352.25|2340.75|25
1736225670000|2025-01-07 04:54:30|2352.52|2341.02|2352.52|2341.02|2352.55|2341.05|2352.49|2340.99|13
1736225680000|2025-01-07 04:54:40|2352.49|2340.99|2352.78|2341.28|2352.78|2341.28|2352.4|2340.9|17
1736225690000|2025-01-07 04:54:50|2352.69|2341.19|2351.36|2339.86|2352.77|2341.27|2351.25|2339.75|6
1736225700000|2025-01-07 04:55:00|2351.31|2339.81|2351.32|2339.82|2351.32|2339.82|2351.25|2339.75|4
1736225710000|2025-01-07 04:55:10|2351.29|2339.79|2351.29|2339.79|2351.33|2339.83|2351.15|2339.65|18
1736225720000|2025-01-07 04:55:20|2351.33|2339.83|2351.36|2339.86|2351.36|2339.86|2351.21|2339.71|12
1736225730000|2025-01-07 04:55:30|2351.3|2339.8|2351.23|2339.73|2351.36|2339.86|2350.97|2339.47|17
1736225740000|2025-01-07 04:55:40|2351.08|2339.58|2351.23|2339.73|2351.27|2339.77|2351.08|2339.58|18
1736225750000|2025-01-07 04:55:50|2351.22|2339.72|2351.33|2339.83|2351.36|2339.86|2351.22|2339.72|13
1736225760000|2025-01-07 04:56:00|2351.34|2339.84|2351.12|2339.62|2351.36|2339.86|2351.12|2339.62|6
1736225770000|2025-01-07 04:56:10|2351.14|2339.64|2351.36|2339.86|2351.36|2339.86|2351.14|2339.64|13
1736225790000|2025-01-07 04:56:30|2351.32|2339.82|2351.28|2339.78|2351.32|2339.82|2351.21|2339.71|4
1736225800000|2025-01-07 04:56:40|2351.27|2339.77|2351.06|2339.56|2351.28|2339.78|2350.77|2339.27|25
1736225810000|2025-01-07 04:56:50|2351.04|2339.54|2351.09|2339.59|2351.13|2339.63|2350.84|2339.34|15
1736225820000|2025-01-07 04:57:00|2351.01|2339.51|2351.15|2339.65|2351.17|2339.67|2350.97|2339.47|23
1736225830000|2025-01-07 04:57:10|2351.09|2339.59|2351.14|2339.64|2351.26|2339.76|2350.85|2339.35|21
1736225840000|2025-01-07 04:57:20|2351.13|2339.63|2350.71|2339.21|2351.14|2339.64|2350.71|2339.21|15
1736225940000|2025-01-07 04:59:00|2349.36|2337.86|2348.51|2337.01|2349.36|2337.86|2348.25|2336.75|7
1736225950000|2025-01-07 04:59:10|2348.36|2336.86|2348.33|2336.83|2348.73|2337.23|2348.14|2336.64|21
1736225960000|2025-01-07 04:59:20|2348.27|2336.77|2348.19|2336.69|2348.27|2336.77|2348.07|2336.57|19
1736225970000|2025-01-07 04:59:30|2348.2|2336.7|2347.93|2336.43|2348.23|2336.73|2347.88|2336.38|20
1736225980000|2025-01-07 04:59:40|2347.9|2336.4|2347.88|2336.38|2347.97|2336.47|2347.88|2336.38|17
1736225990000|2025-01-07 04:59:50|2347.89|2336.39|2348|2336.5|2348.07|2336.57|2347.88|2336.38|7
1736226000000|2025-01-07 05:00:00|2348.05|2336.55|2347.88|2336.38|2348.07|2336.57|2347.88|2336.38|27
1736226010000|2025-01-07 05:00:10|2347.91|2336.41|2347.88|2336.38|2348.04|2336.54|2347.88|2336.38|4
1736226020000|2025-01-07 05:00:20|2347.9|2336.4|2348.04|2336.54|2348.12|2336.62|2347.9|2336.4|6
1736226030000|2025-01-07 05:00:30|2348.01|2336.51|2345.73|2334.23|2348.04|2336.54|2345.72|2334.22|15
1736226040000|2025-01-07 05:00:40|2345.72|2334.22|2345.56|2334.06|2345.73|2334.23|2345.56|2334.06|6
1736226080000|2025-01-07 05:01:20|2345.47|2333.97|2344.05|2332.55|2345.47|2333.97|2344.05|2332.55|6
1736226120000|2025-01-07 05:02:00|2344.08|2332.58|2344.21|2332.71|2344.3|2332.8|2344.08|2332.58|4
1736226130000|2025-01-07 05:02:10|2344.35|2332.85|2344.3|2332.8|2344.44|2332.94|2344.29|2332.79|22
1736226140000|2025-01-07 05:02:20|2344.24|2332.74|2344.08|2332.58|2344.24|2332.74|2344.08|2332.58|14
1736226150000|2025-01-07 05:02:30|2344.07|2332.57|2344.07|2332.57|2344.07|2332.57|2344.07|2332.57|1
1736226160000|2025-01-07 05:02:40|2344.18|2332.68|2344.28|2332.78|2344.35|2332.85|2344.18|2332.68|14
1736226170000|2025-01-07 05:02:50|2344.27|2332.77|2344.52|2333.02|2344.52|2333.02|2344.25|2332.75|15
1736226180000|2025-01-07 05:03:00|2344.54|2333.04|2345.75|2334.25|2345.75|2334.25|2344.54|2333.04|9
1736226220000|2025-01-07 05:03:40|2346.46|2334.96|2347.18|2335.68|2347.18|2335.68|2346.46|2334.96|2
1736226230000|2025-01-07 05:03:50|2347.51|2336.01|2347.83|2336.33|2347.83|2336.33|2347.51|2336.01|2
1736226240000|2025-01-07 05:04:00|2347.77|2336.27|2347.64|2336.14|2347.79|2336.29|2347.47|2335.97|7
1736226250000|2025-01-07 05:04:10|2347.7|2336.2|2347.83|2336.33|2347.83|2336.33|2347.7|2336.2|6
1736226270000|2025-01-07 05:04:30|2348.22|2336.72|2348.6|2337.1|2348.6|2337.1|2348.22|2336.72|2
1736226290000|2025-01-07 05:04:50|2348.58|2337.08|2348.38|2336.88|2348.6|2337.1|2348.38|2336.88|27
1736226300000|2025-01-07 05:05:00|2348.4|2336.9|2347.92|2336.42|2348.47|2336.97|2347.9|2336.4|17
1736226310000|2025-01-07 05:05:10|2347.69|2336.19|2347.91|2336.41|2348.42|2336.92|2346.92|2335.42|26
1736226320000|2025-01-07 05:05:20|2348.18|2336.68|2348.48|2336.98|2348.51|2337.01|2348|2336.5|19
1736226330000|2025-01-07 05:05:30|2348.49|2336.99|2348.01|2336.51|2348.54|2337.04|2348|2336.5|26
1736226340000|2025-01-07 05:05:40|2348.02|2336.52|2348.49|2336.99|2348.6|2337.1|2348.02|2336.52|31
1736226350000|2025-01-07 05:05:50|2348.4|2336.9|2347.56|2336.06|2348.4|2336.9|2347.23|2335.73|19
1736226360000|2025-01-07 05:06:00|2347.45|2335.95|2347.19|2335.69|2348.08|2336.58|2347.12|2335.62|27
1736226370000|2025-01-07 05:06:10|2347.03|2335.53|2345.9|2334.4|2347.08|2335.58|2345.67|2334.17|24
1736226380000|2025-01-07 05:06:20|2345.89|2334.39|2345.55|2334.05|2345.89|2334.39|2345.53|2334.03|13
1736226390000|2025-01-07 05:06:30|2345.66|2334.16|2345.64|2334.14|2346.14|2334.64|2345.62|2334.12|16
1736226400000|2025-01-07 05:06:40|2345.54|2334.04|2345.6|2334.1|2345.7|2334.2|2344.95|2333.45|28
1736226410000|2025-01-07 05:06:50|2345.72|2334.22|2345.71|2334.21|2345.99|2334.49|2345.57|2334.07|12
1736226420000|2025-01-07 05:07:00|2345.7|2334.2|2346.42|2334.92|2346.51|2335.01|2345.55|2334.05|27
1736226430000|2025-01-07 05:07:10|2346.43|2334.93|2345.98|2334.48|2346.54|2335.04|2345.89|2334.39|20
1736226440000|2025-01-07 05:07:20|2346.04|2334.54|2346.75|2335.25|2346.76|2335.26|2346.04|2334.54|19
1736226450000|2025-01-07 05:07:30|2346.73|2335.23|2346.43|2334.93|2347.17|2335.67|2346.25|2334.75|28
1736226460000|2025-01-07 05:07:40|2346.42|2334.92|2345.55|2334.05|2346.42|2334.92|2345.55|2334.05|14
1736226470000|2025-01-07 05:07:50|2345.53|2334.03|2345.46|2333.96|2345.71|2334.21|2345.46|2333.96|22
1736226480000|2025-01-07 05:08:00|2345.58|2334.08|2345.46|2333.96|2345.58|2334.08|2345.46|2333.96|3
1736226490000|2025-01-07 05:08:10|2345.58|2334.08|2345.61|2334.11|2345.7|2334.2|2345.54|2334.04|12
1736226500000|2025-01-07 05:08:20|2345.6|2334.1|2345.46|2333.96|2345.6|2334.1|2345.46|2333.96|8
1736226570000|2025-01-07 05:09:30|2345.59|2334.09|2345.46|2333.96|2345.59|2334.09|2345.46|2333.96|8
1736226580000|2025-01-07 05:09:40|2345.48|2333.98|2345.68|2334.18|2345.68|2334.18|2345.46|2333.96|13
1736226590000|2025-01-07 05:09:50|2345.67|2334.17|2345.46|2333.96|2345.85|2334.35|2345.46|2333.96|15
1736226600000|2025-01-07 05:10:00|2345.57|2334.07|2345.99|2334.49|2346.23|2334.73|2345.57|2334.07|18
1736226610000|2025-01-07 05:10:10|2345.97|2334.47|2346.27|2334.77|2346.3|2334.8|2345.85|2334.35|21
1736226620000|2025-01-07 05:10:20|2346.24|2334.74|2345.72|2334.22|2346.3|2334.8|2345.72|2334.22|18
1736226630000|2025-01-07 05:10:30|2345.76|2334.26|2346.11|2334.61|2346.17|2334.67|2345.66|2334.16|26
1736226640000|2025-01-07 05:10:40|2346.17|2334.67|2345.31|2333.81|2346.56|2335.06|2345.31|2333.81|25
1736226650000|2025-01-07 05:10:50|2345.3|2333.8|2345.06|2333.56|2345.38|2333.88|2344.62|2333.12|18
1736226660000|2025-01-07 05:11:00|2345.07|2333.57|2345.52|2334.02|2345.52|2334.02|2344.89|2333.39|22
1736226670000|2025-01-07 05:11:10|2345.5|2334|2345.07|2333.57|2345.65|2334.15|2344.82|2333.32|21
1736226680000|2025-01-07 05:11:20|2345.13|2333.63|2344.41|2332.91|2345.13|2333.63|2344.4|2332.9|26
1736226690000|2025-01-07 05:11:30|2344.4|2332.9|2344.25|2332.75|2344.4|2332.9|2344.25|2332.75|13
1736226700000|2025-01-07 05:11:40|2344.27|2332.77|2344.07|2332.57|2344.27|2332.77|2344.07|2332.57|11
1736226720000|2025-01-07 05:12:00|2344.21|2332.71|2344.53|2333.03|2344.53|2333.03|2344.12|2332.62|17
1736226730000|2025-01-07 05:12:10|2345.06|2333.56|2345.02|2333.52|2345.2|2333.7|2344.74|2333.24|28
1736226740000|2025-01-07 05:12:20|2344.99|2333.49|2344.84|2333.34|2345.08|2333.58|2344.78|2333.28|25
1736226750000|2025-01-07 05:12:30|2344.87|2333.37|2345.89|2334.39|2346.02|2334.52|2344.87|2333.37|23
1736226760000|2025-01-07 05:12:40|2345.86|2334.36|2345.82|2334.32|2345.86|2334.36|2345.62|2334.12|21
1736226770000|2025-01-07 05:12:50|2345.85|2334.35|2345.93|2334.43|2346.05|2334.55|2345.78|2334.28|12
1736226780000|2025-01-07 05:13:00|2345.9|2334.4|2344.82|2333.32|2345.94|2334.44|2344.72|2333.22|28
1736226790000|2025-01-07 05:13:10|2344.71|2333.21|2344.59|2333.09|2344.83|2333.33|2344.59|2333.09|10
1736226810000|2025-01-07 05:13:30|2344.33|2332.83|2344.07|2332.57|2344.33|2332.83|2344.07|2332.57|2
1736226900000|2025-01-07 05:15:00|2343.91|2332.41|2343.75|2332.25|2343.91|2332.41|2343.75|2332.25|2
1736226930000|2025-01-07 05:15:30|2343.77|2332.27|2343.87|2332.37|2343.87|2332.37|2343.77|2332.27|2
1736226940000|2025-01-07 05:15:40|2343.86|2332.36|2343.78|2332.28|2343.87|2332.37|2343.78|2332.28|5
1736226950000|2025-01-07 05:15:50|2343.79|2332.29|2343.75|2332.25|2343.79|2332.29|2343.75|2332.25|7
1736227020000|2025-01-07 05:17:00|2343.8|2332.3|2344.07|2332.57|2344.07|2332.57|2343.8|2332.3|3
1736227030000|2025-01-07 05:17:10|2343.91|2332.41|2344.07|2332.57|2344.07|2332.57|2343.91|2332.41|2
1736227040000|2025-01-07 05:17:20|2344.03|2332.53|2343.93|2332.43|2344.07|2332.57|2343.91|2332.41|20
1736227050000|2025-01-07 05:17:30|2344.02|2332.52|2344.07|2332.57|2344.07|2332.57|2343.93|2332.43|6
1736227100000|2025-01-07 05:18:20|2344.12|2332.62|2344.17|2332.67|2344.17|2332.67|2344.12|2332.62|2
1736227120000|2025-01-07 05:18:40|2344.24|2332.74|2344.71|2333.21|2344.71|2333.21|2344.24|2332.74|2
1736227140000|2025-01-07 05:19:00|2344.74|2333.24|2346.01|2334.51|2346.01|2334.51|2344.74|2333.24|4
1736227150000|2025-01-07 05:19:10|2346.42|2334.92|2346.83|2335.33|2346.83|2335.33|2346.42|2334.92|3
1736227160000|2025-01-07 05:19:20|2346.86|2335.36|2347.89|2336.39|2347.89|2336.39|2346.86|2335.36|2
1736227180000|2025-01-07 05:19:40|2347.79|2336.29|2347.77|2336.27|2347.87|2336.37|2347.71|2336.21|18
1736227190000|2025-01-07 05:19:50|2347.76|2336.26|2347.8|2336.3|2347.89|2336.39|2347.72|2336.22|16
1736227200000|2025-01-07 05:20:00|2347.89|2336.39|2347.75|2336.25|2347.89|2336.39|2347.56|2336.06|16
1736227210000|2025-01-07 05:20:10|2347.69|2336.19|2347.89|2336.39|2347.91|2336.41|2347.64|2336.14|10
1736227260000|2025-01-07 05:21:00|2346.95|2335.45|2345.3|2333.8|2346.95|2335.45|2345.3|2333.8|5
1736227270000|2025-01-07 05:21:10|2344.76|2333.26|2344.13|2332.63|2344.76|2333.26|2343.95|2332.45|20
1736227280000|2025-01-07 05:21:20|2344.12|2332.62|2344.32|2332.82|2344.45|2332.95|2344.09|2332.59|22
1736227290000|2025-01-07 05:21:30|2344.17|2332.67|2343.93|2332.43|2344.33|2332.83|2343.93|2332.43|17
1736227300000|2025-01-07 05:21:40|2343.92|2332.42|2343.75|2332.25|2343.93|2332.43|2343.75|2332.25|6
1736227320000|2025-01-07 05:22:00|2343.84|2332.34|2344.49|2332.99|2344.6|2333.1|2343.75|2332.25|15
1736227330000|2025-01-07 05:22:10|2344.6|2333.1|2344.6|2333.1|2344.6|2333.1|2344.55|2333.05|9
1736227440000|2025-01-07 05:24:00|2344.18|2332.68|2344.18|2332.68|2344.18|2332.68|2344.18|2332.68|1
1736227450000|2025-01-07 05:24:10|2343.75|2332.25|2343.45|2331.95|2343.75|2332.25|2343.45|2331.95|3
1736227460000|2025-01-07 05:24:20|2343.33|2331.83|2342.46|2330.96|2343.33|2331.83|2342.46|2330.96|4
1736227500000|2025-01-07 05:25:00|2342.79|2331.29|2343.61|2332.11|2343.63|2332.13|2342.79|2331.29|21
1736227510000|2025-01-07 05:25:10|2343.46|2331.96|2342.73|2331.23|2343.76|2332.26|2342.68|2331.18|20
1736227520000|2025-01-07 05:25:20|2342.71|2331.21|2342.46|2330.96|2342.71|2331.21|2342.46|2330.96|4
1736227560000|2025-01-07 05:26:00|2342.65|2331.15|2342.99|2331.49|2342.99|2331.49|2342.65|2331.15|6
1736227570000|2025-01-07 05:26:10|2342.97|2331.47|2343.2|2331.7|2343.27|2331.77|2342.86|2331.36|23
1736227580000|2025-01-07 05:26:20|2343.21|2331.71|2343.01|2331.51|2343.26|2331.76|2342.96|2331.46|24
1736227590000|2025-01-07 05:26:30|2343.09|2331.59|2343.04|2331.54|2343.09|2331.59|2342.71|2331.21|22
1736227600000|2025-01-07 05:26:40|2343.08|2331.58|2342.79|2331.29|2343.27|2331.77|2342.75|2331.25|21
1736227610000|2025-01-07 05:26:50|2342.82|2331.32|2342.77|2331.27|2342.82|2331.32|2342.71|2331.21|21
1736227620000|2025-01-07 05:27:00|2342.93|2331.43|2342.86|2331.36|2343.9|2332.4|2342.86|2331.36|22
1736227630000|2025-01-07 05:27:10|2342.84|2331.34|2342.61|2331.11|2342.92|2331.42|2342.59|2331.09|18
1736227640000|2025-01-07 05:27:20|2342.59|2331.09|2342.54|2331.04|2342.59|2331.09|2342.52|2331.02|11
1736227650000|2025-01-07 05:27:30|2342.46|2330.96|2342.29|2330.79|2342.46|2330.96|2342.29|2330.79|2
1736227680000|2025-01-07 05:28:00|2342.33|2330.83|2342.3|2330.8|2342.94|2331.44|2342.3|2330.8|15
1736227690000|2025-01-07 05:28:10|2342.29|2330.79|2342.29|2330.79|2342.29|2330.79|2342.29|2330.79|1
1736227730000|2025-01-07 05:28:50|2341.73|2330.23|2341.84|2330.34|2341.86|2330.36|2341.73|2330.23|5
1736227740000|2025-01-07 05:29:00|2342.07|2330.57|2341.97|2330.47|2342.07|2330.57|2341.93|2330.43|16
1736227750000|2025-01-07 05:29:10|2342.04|2330.54|2342.72|2331.22|2342.72|2331.22|2341.93|2330.43|13
1736227760000|2025-01-07 05:29:20|2342.59|2331.09|2342.72|2331.22|2342.8|2331.3|2342.54|2331.04|14
1736227770000|2025-01-07 05:29:30|2342.69|2331.19|2342.61|2331.11|2342.77|2331.27|2342.6|2331.1|18
1736227780000|2025-01-07 05:29:40|2342.73|2331.23|2342.01|2330.51|2342.73|2331.23|2341.89|2330.39|23
1736227790000|2025-01-07 05:29:50|2342|2330.5|2341.95|2330.45|2342|2330.5|2341.67|2330.17|9
1736227800000|2025-01-07 05:30:00|2341.71|2330.21|2341.46|2329.96|2341.9|2330.4|2341.35|2329.85|25
1736227810000|2025-01-07 05:30:10|2341.41|2329.91|2343.22|2331.72|2343.22|2331.72|2341.41|2329.91|15
1736227830000|2025-01-07 05:30:30|2343.12|2331.62|2343.15|2331.65|2343.22|2331.72|2343.05|2331.55|9
1736227840000|2025-01-07 05:30:40|2343.21|2331.71|2343.12|2331.62|2343.22|2331.72|2343.12|2331.62|12
1736227850000|2025-01-07 05:30:50|2343.13|2331.63|2342.27|2330.77|2343.13|2331.63|2342.22|2330.72|21
1736227860000|2025-01-07 05:31:00|2342.33|2330.83|2342.36|2330.86|2342.64|2331.14|2342.21|2330.71|14
1736227870000|2025-01-07 05:31:10|2342.63|2331.13|2342.68|2331.18|2343.04|2331.54|2342.4|2330.9|13
1736227880000|2025-01-07 05:31:20|2342.65|2331.15|2342.75|2331.25|2342.92|2331.42|2342.51|2331.01|19
1736227890000|2025-01-07 05:31:30|2342.91|2331.41|2343.03|2331.53|2343.03|2331.53|2342.75|2331.25|7
1736227900000|2025-01-07 05:31:40|2343.04|2331.54|2343.14|2331.64|2343.22|2331.72|2343|2331.5|6
1736227910000|2025-01-07 05:31:50|2343.15|2331.65|2343.06|2331.56|2343.22|2331.72|2343|2331.5|7
1736227920000|2025-01-07 05:32:00|2343.07|2331.57|2343.16|2331.66|2343.16|2331.66|2343.04|2331.54|12
1736227930000|2025-01-07 05:32:10|2343.17|2331.67|2343.22|2331.72|2343.22|2331.72|2343.17|2331.67|4
1736227940000|2025-01-07 05:32:20|2343.2|2331.7|2343.16|2331.66|2343.22|2331.72|2342.99|2331.49|6
1736227950000|2025-01-07 05:32:30|2343.06|2331.56|2341.54|2330.04|2343.07|2331.57|2341.54|2330.04|24
1736227960000|2025-01-07 05:32:40|2341.69|2330.19|2341.5|2330|2341.8|2330.3|2341.49|2329.99|14
1736227970000|2025-01-07 05:32:50|2341.56|2330.06|2342.12|2330.62|2342.16|2330.66|2341.5|2330|12
1736227980000|2025-01-07 05:33:00|2342.07|2330.57|2341.92|2330.42|2342.09|2330.59|2341.71|2330.21|15
1736227990000|2025-01-07 05:33:10|2341.98|2330.48|2342.97|2331.47|2343.08|2331.58|2341.82|2330.32|13
1736228000000|2025-01-07 05:33:20|2343.02|2331.52|2343.14|2331.64|2343.21|2331.71|2342.99|2331.49|18
1736228010000|2025-01-07 05:33:30|2343.13|2331.63|2343.22|2331.72|2343.22|2331.72|2343.13|2331.63|19
1736228020000|2025-01-07 05:33:40|2343.21|2331.71|2343.22|2331.72|2343.22|2331.72|2343.21|2331.71|2
1736228040000|2025-01-07 05:34:00|2343.13|2331.63|2342.72|2331.22|2343.19|2331.69|2342.72|2331.22|9
1736228050000|2025-01-07 05:34:10|2342.84|2331.34|2342.36|2330.86|2342.84|2331.34|2342.15|2330.65|32
1736228060000|2025-01-07 05:34:20|2342.37|2330.87|2343.11|2331.61|2343.22|2331.72|2342.35|2330.85|23
1736228070000|2025-01-07 05:34:30|2343.08|2331.58|2343.22|2331.72|2343.22|2331.72|2343.08|2331.58|14
1736228120000|2025-01-07 05:35:20|2343.35|2331.85|2343.35|2331.85|2343.35|2331.85|2343.35|2331.85|1
1736228130000|2025-01-07 05:35:30|2343.48|2331.98|2343.81|2332.31|2343.81|2332.31|2343.48|2331.98|5
1736228150000|2025-01-07 05:35:50|2343.57|2332.07|2343.72|2332.22|2343.73|2332.23|2343.57|2332.07|3
1736228160000|2025-01-07 05:36:00|2343.78|2332.28|2344.01|2332.51|2344.1|2332.6|2343.72|2332.22|16
1736228170000|2025-01-07 05:36:10|2344.02|2332.52|2343.81|2332.31|2344.03|2332.53|2343.81|2332.31|5
1736228180000|2025-01-07 05:36:20|2343.94|2332.44|2344.5|2333|2344.51|2333.01|2343.94|2332.44|12
1736228190000|2025-01-07 05:36:30|2344.49|2332.99|2344.38|2332.88|2344.49|2332.99|2344.3|2332.8|22
1736228200000|2025-01-07 05:36:40|2344.35|2332.85|2344.43|2332.93|2344.48|2332.98|2344.35|2332.85|12
1736228210000|2025-01-07 05:36:50|2344.59|2333.09|2344.59|2333.09|2344.59|2333.09|2344.59|2333.09|1
1736228220000|2025-01-07 05:37:00|2344.48|2332.98|2344.45|2332.95|2344.51|2333.01|2344.33|2332.83|15
1736228230000|2025-01-07 05:37:10|2344.37|2332.87|2344.24|2332.74|2344.39|2332.89|2344.24|2332.74|10
1736228250000|2025-01-07 05:37:30|2344.34|2332.84|2344.45|2332.95|2344.52|2333.02|2344.34|2332.84|8
1736228260000|2025-01-07 05:37:40|2344.4|2332.9|2344.31|2332.81|2344.4|2332.9|2344.28|2332.78|11
1736228280000|2025-01-07 05:38:00|2344.45|2332.95|2344.53|2333.03|2344.54|2333.04|2344.45|2332.95|7
1736228290000|2025-01-07 05:38:10|2344.59|2333.09|2344.59|2333.09|2344.59|2333.09|2344.56|2333.06|5
1736228320000|2025-01-07 05:38:40|2344.56|2333.06|2344.59|2333.09|2344.59|2333.09|2344.56|2333.06|10
1736228330000|2025-01-07 05:38:50|2345.02|2333.52|2345.36|2333.86|2345.45|2333.95|2345.02|2333.52|17
1736228340000|2025-01-07 05:39:00|2345.14|2333.64|2344.31|2332.81|2345.14|2333.64|2344.31|2332.81|14
1736228470000|2025-01-07 05:41:10|2344.32|2332.82|2344.34|2332.84|2344.76|2333.26|2344.32|2332.82|12
1736228480000|2025-01-07 05:41:20|2344.31|2332.81|2344.31|2332.81|2344.31|2332.81|2344.31|2332.81|1
1736228510000|2025-01-07 05:41:50|2343.59|2332.09|2342.9|2331.4|2343.59|2332.09|2342.9|2331.4|8
1736228520000|2025-01-07 05:42:00|2342.93|2331.43|2343.28|2331.78|2343.28|2331.78|2342.89|2331.39|5
1736228530000|2025-01-07 05:42:10|2343.14|2331.64|2343.12|2331.62|2343.32|2331.82|2343.12|2331.62|21
1736228540000|2025-01-07 05:42:20|2343.02|2331.52|2342.5|2331|2343.02|2331.52|2342|2330.5|18
1736228550000|2025-01-07 05:42:30|2342.46|2330.96|2342.31|2330.81|2342.54|2331.04|2342.22|2330.72|25
1736228560000|2025-01-07 05:42:40|2342.11|2330.61|2341.71|2330.21|2342.16|2330.66|2341.55|2330.05|19
1736228570000|2025-01-07 05:42:50|2341.7|2330.2|2341.56|2330.06|2342.36|2330.86|2341.5|2330|31
1736228580000|2025-01-07 05:43:00|2341.44|2329.94|2341.17|2329.67|2341.52|2330.02|2341.17|2329.67|15
1736228590000|2025-01-07 05:43:10|2341.18|2329.68|2341.29|2329.79|2341.3|2329.8|2341.17|2329.67|21
1736228600000|2025-01-07 05:43:20|2341.27|2329.77|2342.39|2330.89|2342.39|2330.89|2341.26|2329.76|33
1736228610000|2025-01-07 05:43:30|2342.28|2330.78|2342.07|2330.57|2342.57|2331.07|2342.07|2330.57|20
1736228660000|2025-01-07 05:44:20|2342.1|2330.6|2342.1|2330.6|2342.1|2330.6|2342.1|2330.6|1
1736228670000|2025-01-07 05:44:30|2342.24|2330.74|2342.35|2330.85|2342.47|2330.97|2342.24|2330.74|28
1736228680000|2025-01-07 05:44:40|2342.33|2330.83|2342.53|2331.03|2342.54|2331.04|2342.33|2330.83|19
1736228690000|2025-01-07 05:44:50|2342.73|2331.23|2342.7|2331.2|2343.12|2331.62|2342.65|2331.15|22
1736228700000|2025-01-07 05:45:00|2342.55|2331.05|2343.31|2331.81|2343.31|2331.81|2342.55|2331.05|13
1736228710000|2025-01-07 05:45:10|2343.33|2331.83|2343.33|2331.83|2343.33|2331.83|2343.33|2331.83|1
1736228730000|2025-01-07 05:45:30|2343.21|2331.71|2343.33|2331.83|2343.33|2331.83|2343.17|2331.67|20
1736228740000|2025-01-07 05:45:40|2343.32|2331.82|2342.7|2331.2|2343.32|2331.82|2342.55|2331.05|21
1736228750000|2025-01-07 05:45:50|2342.73|2331.23|2342.64|2331.14|2342.8|2331.3|2342.47|2330.97|19
1736228760000|2025-01-07 05:46:00|2342.63|2331.13|2343.33|2331.83|2343.33|2331.83|2342.63|2331.13|17
1736228770000|2025-01-07 05:46:10|2343.28|2331.78|2343.27|2331.77|2343.33|2331.83|2342.95|2331.45|17
1736228780000|2025-01-07 05:46:20|2343.33|2331.83|2344.57|2333.07|2344.57|2333.07|2343.14|2331.64|6
1736228800000|2025-01-07 05:46:40|2344.45|2332.95|2343.5|2332|2344.54|2333.04|2343.3|2331.8|21
1736228810000|2025-01-07 05:46:50|2343.44|2331.94|2343.54|2332.04|2343.67|2332.17|2343.44|2331.94|29
1736228820000|2025-01-07 05:47:00|2343.53|2332.03|2344.41|2332.91|2344.44|2332.94|2343.53|2332.03|23
1736228830000|2025-01-07 05:47:10|2344.42|2332.92|2343.54|2332.04|2344.48|2332.98|2343.54|2332.04|26
1736228840000|2025-01-07 05:47:20|2343.62|2332.12|2343.44|2331.94|2343.65|2332.15|2343.43|2331.93|24
1736228850000|2025-01-07 05:47:30|2343.43|2331.93|2342.72|2331.22|2343.82|2332.32|2342.72|2331.22|24
1736228860000|2025-01-07 05:47:40|2343.03|2331.53|2343.45|2331.95|2343.45|2331.95|2343.02|2331.52|24
1736228870000|2025-01-07 05:47:50|2343.46|2331.96|2344.15|2332.65|2344.15|2332.65|2343.46|2331.96|23
1736228880000|2025-01-07 05:48:00|2344.4|2332.9|2344.42|2332.92|2344.57|2333.07|2344.23|2332.73|27
1736228890000|2025-01-07 05:48:10|2344.39|2332.89|2344.57|2333.07|2344.57|2333.07|2344.36|2332.86|8
1736228960000|2025-01-07 05:49:20|2344.5|2333|2344.57|2333.07|2344.57|2333.07|2344.5|2333|2
1736229000000|2025-01-07 05:50:00|2344.5|2333|2344.57|2333.07|2344.57|2333.07|2344.5|2333|4
1736229010000|2025-01-07 05:50:10|2344.93|2333.43|2346.38|2334.88|2346.38|2334.88|2344.93|2333.43|4
1736229060000|2025-01-07 05:51:00|2346.44|2334.94|2348.44|2336.94|2348.44|2336.94|2346.44|2334.94|3
1736229080000|2025-01-07 05:51:20|2348.15|2336.65|2348.04|2336.54|2348.15|2336.65|2348.04|2336.54|3
1736229090000|2025-01-07 05:51:30|2348.03|2336.53|2348.06|2336.56|2348.1|2336.6|2347.99|2336.49|18
1736229100000|2025-01-07 05:51:40|2348.05|2336.55|2347.56|2336.06|2348.06|2336.56|2347.49|2335.99|19
1736229110000|2025-01-07 05:51:50|2347.53|2336.03|2347.49|2335.99|2347.76|2336.26|2347.37|2335.87|28
1736229120000|2025-01-07 05:52:00|2347.43|2335.93|2346.83|2335.33|2347.45|2335.95|2346.77|2335.27|19
1736229130000|2025-01-07 05:52:10|2346.81|2335.31|2346.74|2335.24|2347|2335.5|2346.64|2335.14|26
1736229140000|2025-01-07 05:52:20|2346.79|2335.29|2346.82|2335.32|2346.93|2335.43|2346.79|2335.29|21
1736229150000|2025-01-07 05:52:30|2346.86|2335.36|2346.35|2334.85|2346.9|2335.4|2346.19|2334.69|33
1736229160000|2025-01-07 05:52:40|2346.33|2334.83|2346.52|2335.02|2346.53|2335.03|2346.16|2334.66|20
1736229170000|2025-01-07 05:52:50|2346.51|2335.01|2346.47|2334.97|2346.55|2335.05|2346.22|2334.72|19
1736229180000|2025-01-07 05:53:00|2346.46|2334.96|2346.74|2335.24|2347.02|2335.52|2346.46|2334.96|21
1736229190000|2025-01-07 05:53:10|2346.73|2335.23|2346.73|2335.23|2346.75|2335.25|2346.63|2335.13|13
1736229200000|2025-01-07 05:53:20|2346.72|2335.22|2346.61|2335.11|2346.73|2335.23|2346.51|2335.01|9
1736229210000|2025-01-07 05:53:30|2346.6|2335.1|2346.74|2335.24|2346.87|2335.37|2346.6|2335.1|13
1736229220000|2025-01-07 05:53:40|2346.75|2335.25|2347.16|2335.66|2347.16|2335.66|2346.75|2335.25|25
1736229230000|2025-01-07 05:53:50|2347.13|2335.63|2347.23|2335.73|2347.6|2336.1|2347.13|2335.63|28
1736229240000|2025-01-07 05:54:00|2347.22|2335.72|2347.62|2336.12|2347.62|2336.12|2347.22|2335.72|15
1736229250000|2025-01-07 05:54:10|2347.56|2336.06|2347.5|2336|2347.64|2336.14|2347.4|2335.9|20
1736229260000|2025-01-07 05:54:20|2347.49|2335.99|2347.62|2336.12|2347.89|2336.39|2347.4|2335.9|23
1736229270000|2025-01-07 05:54:30|2347.55|2336.05|2348.19|2336.69|2348.19|2336.69|2347.55|2336.05|17
1736229280000|2025-01-07 05:54:40|2348.22|2336.72|2347.98|2336.48|2348.22|2336.72|2347.71|2336.21|24
1736229290000|2025-01-07 05:54:50|2347.99|2336.49|2348.07|2336.57|2348.08|2336.58|2347.98|2336.48|19
1736229300000|2025-01-07 05:55:00|2348.05|2336.55|2348.71|2337.21|2348.72|2337.22|2348.05|2336.55|23
1736229310000|2025-01-07 05:55:10|2348.74|2337.24|2348.74|2337.24|2348.74|2337.24|2348.74|2337.24|1
1736229340000|2025-01-07 05:55:40|2348.33|2336.83|2348.64|2337.14|2348.65|2337.15|2348.33|2336.83|5
1736229350000|2025-01-07 05:55:50|2348.55|2337.05|2348.21|2336.71|2348.61|2337.11|2348.2|2336.7|14
1736229360000|2025-01-07 05:56:00|2348.22|2336.72|2348.23|2336.73|2348.31|2336.81|2348.2|2336.7|24
1736229370000|2025-01-07 05:56:10|2348.2|2336.7|2348.49|2336.99|2348.49|2336.99|2348.1|2336.6|12
1736229380000|2025-01-07 05:56:20|2348.61|2337.11|2348.51|2337.01|2348.61|2337.11|2348.28|2336.78|30
1736229390000|2025-01-07 05:56:30|2348.49|2336.99|2348.46|2336.96|2348.57|2337.07|2348.38|2336.88|21
1736229400000|2025-01-07 05:56:40|2348.48|2336.98|2348.46|2336.96|2348.51|2337.01|2348.42|2336.92|21
1736229410000|2025-01-07 05:56:50|2348.47|2336.97|2348.42|2336.92|2348.52|2337.02|2348.37|2336.87|16
1736229420000|2025-01-07 05:57:00|2348.45|2336.95|2348.74|2337.24|2348.74|2337.24|2348.45|2336.95|19
1736229430000|2025-01-07 05:57:10|2348.71|2337.21|2348.74|2337.24|2348.74|2337.24|2348.71|2337.21|10
1736229470000|2025-01-07 05:57:50|2348.99|2337.49|2348.99|2337.49|2348.99|2337.49|2348.99|2337.49|1
1736229590000|2025-01-07 05:59:50|2349.18|2337.68|2349.38|2337.88|2349.38|2337.88|2349.18|2337.68|2
1736229600000|2025-01-07 06:00:00|2349.39|2337.89|2349.69|2338.19|2349.69|2338.19|2349.39|2337.89|6
1736229610000|2025-01-07 06:00:10|2349.74|2338.24|2349.79|2338.29|2349.79|2338.29|2349.74|2338.24|2
1736229620000|2025-01-07 06:00:20|2349.47|2337.97|2349.59|2338.09|2349.59|2338.09|2349.47|2337.97|5
1736229630000|2025-01-07 06:00:30|2349.58|2338.08|2349.04|2337.54|2349.59|2338.09|2349.03|2337.53|26
1736229640000|2025-01-07 06:00:40|2349.05|2337.55|2348.99|2337.49|2349.05|2337.55|2348.99|2337.49|8
1736229660000|2025-01-07 06:01:00|2349.1|2337.6|2349.07|2337.57|2349.13|2337.63|2349.07|2337.57|10
1736229670000|2025-01-07 06:01:10|2349.06|2337.56|2348.99|2337.49|2349.06|2337.56|2348.99|2337.49|5
1736229680000|2025-01-07 06:01:20|2349.19|2337.69|2349.29|2337.79|2349.3|2337.8|2349.13|2337.63|6
1736229690000|2025-01-07 06:01:30|2349.32|2337.82|2349.34|2337.84|2349.37|2337.87|2349.08|2337.58|31
1736229700000|2025-01-07 06:01:40|2349.27|2337.77|2349.17|2337.67|2349.53|2338.03|2349.13|2337.63|16
1736229710000|2025-01-07 06:01:50|2349.13|2337.63|2348.99|2337.49|2349.13|2337.63|2348.99|2337.49|3
1736229740000|2025-01-07 06:02:20|2348.19|2336.69|2347.51|2336.01|2348.19|2336.69|2347.45|2335.95|19
1736229750000|2025-01-07 06:02:30|2347.53|2336.03|2347.98|2336.48|2348.33|2336.83|2347.47|2335.97|23
1736229760000|2025-01-07 06:02:40|2347.99|2336.49|2347.6|2336.1|2348.48|2336.98|2347.6|2336.1|22
1736229770000|2025-01-07 06:02:50|2347.53|2336.03|2347.72|2336.22|2347.9|2336.4|2347.51|2336.01|19
1736229780000|2025-01-07 06:03:00|2347.71|2336.21|2348.26|2336.76|2348.26|2336.76|2347.71|2336.21|21
1736229790000|2025-01-07 06:03:10|2348.38|2336.88|2348.59|2337.09|2348.69|2337.19|2348.26|2336.76|22
1736229800000|2025-01-07 06:03:20|2348.48|2336.98|2348.64|2337.14|2348.73|2337.23|2348.43|2336.93|28
1736229810000|2025-01-07 06:03:30|2348.63|2337.13|2348.67|2337.17|2348.69|2337.19|2348.47|2336.97|22
1736229820000|2025-01-07 06:03:40|2348.59|2337.09|2348.33|2336.83|2348.69|2337.19|2348.33|2336.83|27
1736229830000|2025-01-07 06:03:50|2348.44|2336.94|2348.54|2337.04|2348.57|2337.07|2348.44|2336.94|6
1736229840000|2025-01-07 06:04:00|2348.56|2337.06|2348.72|2337.22|2348.96|2337.46|2348.56|2337.06|23
1736229850000|2025-01-07 06:04:10|2348.79|2337.29|2348.76|2337.26|2348.97|2337.47|2348.72|2337.22|28
1736229860000|2025-01-07 06:04:20|2348.81|2337.31|2348.97|2337.47|2349.06|2337.56|2348.81|2337.31|20
1736229870000|2025-01-07 06:04:30|2348.98|2337.48|2348.33|2336.83|2348.98|2337.48|2348.33|2336.83|12
1736229900000|2025-01-07 06:05:00|2348.45|2336.95|2348.46|2336.96|2348.46|2336.96|2348.45|2336.95|2
1736229910000|2025-01-07 06:05:10|2348.47|2336.97|2349.4|2337.9|2349.4|2337.9|2348.47|2336.97|20
1736229920000|2025-01-07 06:05:20|2349.34|2337.84|2349.26|2337.76|2349.34|2337.84|2349.26|2337.76|2
1736229930000|2025-01-07 06:05:30|2349.27|2337.77|2349.16|2337.66|2349.27|2337.77|2349.08|2337.58|21
1736229940000|2025-01-07 06:05:40|2349.13|2337.63|2348.33|2336.83|2349.13|2337.63|2348.33|2336.83|22
1736229950000|2025-01-07 06:05:50|2348.36|2336.86|2349.25|2337.75|2349.4|2337.9|2348.36|2336.86|4
1736229960000|2025-01-07 06:06:00|2349.28|2337.78|2349.34|2337.84|2349.4|2337.9|2349.22|2337.72|12
1736229970000|2025-01-07 06:06:10|2349.27|2337.77|2349.33|2337.83|2349.34|2337.84|2349.27|2337.77|19
1736229980000|2025-01-07 06:06:20|2349.31|2337.81|2349|2337.5|2349.31|2337.81|2348.39|2336.89|26
1736229990000|2025-01-07 06:06:30|2349.05|2337.55|2349.01|2337.51|2349.07|2337.57|2348.95|2337.45|15
1736230000000|2025-01-07 06:06:40|2349.02|2337.52|2349.4|2337.9|2349.4|2337.9|2349.02|2337.52|13
1736230010000|2025-01-07 06:06:50|2349.39|2337.89|2349.4|2337.9|2349.4|2337.9|2349.39|2337.89|2
1736230040000|2025-01-07 06:07:20|2349.36|2337.86|2349.4|2337.9|2349.4|2337.9|2349.36|2337.86|2
1736230050000|2025-01-07 06:07:30|2349.12|2337.62|2349.23|2337.73|2349.23|2337.73|2349.02|2337.52|16
1736230060000|2025-01-07 06:07:40|2349.03|2337.53|2349.14|2337.64|2349.27|2337.77|2349.03|2337.53|29
1736230070000|2025-01-07 06:07:50|2349.1|2337.6|2349.29|2337.79|2349.29|2337.79|2349.1|2337.6|15
1736230080000|2025-01-07 06:08:00|2349.28|2337.78|2349.4|2337.9|2349.4|2337.9|2349.28|2337.78|5
1736230090000|2025-01-07 06:08:10|2349.51|2338.01|2350.05|2338.55|2350.05|2338.55|2349.51|2338.01|3
1736230100000|2025-01-07 06:08:20|2350.16|2338.66|2350.4|2338.9|2350.4|2338.9|2350.16|2338.66|4
1736230110000|2025-01-07 06:08:30|2350.41|2338.91|2350.58|2339.08|2350.58|2339.08|2350.41|2338.91|5
1736230120000|2025-01-07 06:08:40|2351.43|2339.93|2352.54|2341.04|2352.54|2341.04|2351.43|2339.93|3
1736230140000|2025-01-07 06:09:00|2352.56|2341.06|2352.58|2341.08|2352.58|2341.08|2352.56|2341.06|2
1736230160000|2025-01-07 06:09:20|2352.61|2341.11|2352.65|2341.15|2352.65|2341.15|2352.61|2341.11|2
1736230170000|2025-01-07 06:09:30|2353.76|2342.26|2354.19|2342.69|2354.3|2342.8|2353.76|2342.26|6
1736230180000|2025-01-07 06:09:40|2354.05|2342.55|2352.97|2341.47|2354.05|2342.55|2352.94|2341.44|19
1736230190000|2025-01-07 06:09:50|2352.95|2341.45|2352.61|2341.11|2352.97|2341.47|2352.61|2341.11|18
1736230200000|2025-01-07 06:10:00|2352.63|2341.13|2352.54|2341.04|2352.76|2341.26|2352.54|2341.04|14
1736230350000|2025-01-07 06:12:30|2352.22|2340.72|2352.12|2340.62|2352.22|2340.72|2352.1|2340.6|8
1736230360000|2025-01-07 06:12:40|2352.13|2340.63|2352.33|2340.83|2352.35|2340.85|2352.03|2340.53|13
1736230370000|2025-01-07 06:12:50|2352.15|2340.65|2351.59|2340.09|2352.24|2340.74|2351.51|2340.01|17
1736230380000|2025-01-07 06:13:00|2351.62|2340.12|2351.95|2340.45|2352.01|2340.51|2351.62|2340.12|14
1736230390000|2025-01-07 06:13:10|2351.98|2340.48|2352.01|2340.51|2352.04|2340.54|2351.98|2340.48|10
1736230400000|2025-01-07 06:13:20|2351.92|2340.42|2352.22|2340.72|2352.61|2341.11|2351.35|2339.85|26
1736230410000|2025-01-07 06:13:30|2352.21|2340.71|2352.98|2341.48|2353.02|2341.52|2352.05|2340.55|28
1736230420000|2025-01-07 06:13:40|2352.97|2341.47|2352.91|2341.41|2352.97|2341.47|2352.79|2341.29|13
1736230430000|2025-01-07 06:13:50|2352.9|2341.4|2353|2341.5|2353.01|2341.51|2352.8|2341.3|11
1736230440000|2025-01-07 06:14:00|2352.99|2341.49|2352.79|2341.29|2352.99|2341.49|2352.79|2341.29|10
1736230450000|2025-01-07 06:14:10|2352.92|2341.42|2352.92|2341.42|2352.95|2341.45|2352.92|2341.42|3
1736230460000|2025-01-07 06:14:20|2352.91|2341.41|2352.79|2341.29|2352.92|2341.42|2352.79|2341.29|6
1736230480000|2025-01-07 06:14:40|2352.98|2341.48|2353.06|2341.56|2353.06|2341.56|2352.98|2341.48|3
1736230490000|2025-01-07 06:14:50|2353.05|2341.55|2353.18|2341.68|2353.18|2341.68|2353.05|2341.55|4
1736230510000|2025-01-07 06:15:10|2353.19|2341.69|2353.23|2341.73|2353.23|2341.73|2353.19|2341.69|2
1736230540000|2025-01-07 06:15:40|2353.22|2341.72|2353.2|2341.7|2353.22|2341.72|2353.2|2341.7|2
1736230550000|2025-01-07 06:15:50|2353.23|2341.73|2353.23|2341.73|2353.23|2341.73|2353.2|2341.7|4
1736230590000|2025-01-07 06:16:30|2353.31|2341.81|2354.04|2342.54|2354.04|2342.54|2353.31|2341.81|4
1736230600000|2025-01-07 06:16:40|2354.08|2342.58|2354.12|2342.62|2354.12|2342.62|2354.08|2342.58|2
1736230620000|2025-01-07 06:17:00|2354.13|2342.63|2354.13|2342.63|2354.13|2342.63|2354.13|2342.63|1
1736230790000|2025-01-07 06:19:50|2354.15|2342.65|2354.15|2342.65|2354.15|2342.65|2354.15|2342.65|1
1736230800000|2025-01-07 06:20:00|2354.16|2342.66|2354.17|2342.67|2354.17|2342.67|2354.15|2342.65|4
1736230820000|2025-01-07 06:20:20|2354.15|2342.65|2354.15|2342.65|2354.17|2342.67|2354.15|2342.65|4
1736230830000|2025-01-07 06:20:30|2354.16|2342.66|2354.15|2342.65|2354.16|2342.66|2354.15|2342.65|2
1736230840000|2025-01-07 06:20:40|2354.17|2342.67|2354.17|2342.67|2354.17|2342.67|2354.17|2342.67|1
1736231000000|2025-01-07 06:23:20|2354.21|2342.71|2354.24|2342.74|2354.24|2342.74|2354.21|2342.71|2
1736231050000|2025-01-07 06:24:10|2354.34|2342.84|2354.44|2342.94|2354.44|2342.94|2354.34|2342.84|2
1736231070000|2025-01-07 06:24:30|2354.59|2343.09|2354.75|2343.25|2354.75|2343.25|2354.59|2343.09|5
1736231080000|2025-01-07 06:24:40|2354.66|2343.16|2354.75|2343.25|2354.75|2343.25|2354.66|2343.16|3
1736231100000|2025-01-07 06:25:00|2354.64|2343.14|2354.65|2343.15|2354.67|2343.17|2354.64|2343.14|5
1736231110000|2025-01-07 06:25:10|2354.66|2343.16|2354.51|2343.01|2354.66|2343.16|2354.48|2342.98|26
1736231120000|2025-01-07 06:25:20|2354.59|2343.09|2354.5|2343|2354.59|2343.09|2354.45|2342.95|28
1736231130000|2025-01-07 06:25:30|2354.49|2342.99|2354.7|2343.2|2354.7|2343.2|2354.48|2342.98|20
1736231140000|2025-01-07 06:25:40|2354.71|2343.21|2354.7|2343.2|2354.71|2343.21|2354.7|2343.2|4
1736231150000|2025-01-07 06:25:50|2354.66|2343.16|2354.5|2343|2354.66|2343.16|2354.5|2343|7
1736231160000|2025-01-07 06:26:00|2354.55|2343.05|2354.44|2342.94|2354.55|2343.05|2354.44|2342.94|4
1736231190000|2025-01-07 06:26:30|2354.55|2343.05|2354.44|2342.94|2354.55|2343.05|2354.44|2342.94|7
1736231200000|2025-01-07 06:26:40|2354.45|2342.95|2354.45|2342.95|2354.55|2343.05|2354.44|2342.94|7
1736231210000|2025-01-07 06:26:50|2354.55|2343.05|2354.44|2342.94|2354.55|2343.05|2354.44|2342.94|7
1736231230000|2025-01-07 06:27:10|2354.53|2343.03|2354.44|2342.94|2354.53|2343.03|2354.44|2342.94|2
1736231300000|2025-01-07 06:28:20|2353.8|2342.3|2352.54|2341.04|2353.8|2342.3|2352.54|2341.04|3
1736231310000|2025-01-07 06:28:30|2352.13|2340.63|2352.51|2341.01|2352.58|2341.08|2352.07|2340.57|21
1736231320000|2025-01-07 06:28:40|2352.52|2341.02|2352.48|2340.98|2352.57|2341.07|2352.25|2340.75|25
1736231330000|2025-01-07 06:28:50|2352.46|2340.96|2352.19|2340.69|2352.49|2340.99|2352.15|2340.65|20
1736231340000|2025-01-07 06:29:00|2352.21|2340.71|2352.13|2340.63|2352.26|2340.76|2352.07|2340.57|13
1736231350000|2025-01-07 06:29:10|2352.11|2340.61|2352.18|2340.68|2352.19|2340.69|2352.11|2340.61|15
1736231360000|2025-01-07 06:29:20|2352.38|2340.88|2352.66|2341.16|2352.77|2341.27|2352.3|2340.8|20
1736231370000|2025-01-07 06:29:30|2352.67|2341.17|2352.97|2341.47|2352.97|2341.47|2352.51|2341.01|22
1736231380000|2025-01-07 06:29:40|2352.98|2341.48|2352.71|2341.21|2352.99|2341.49|2352.7|2341.2|16
1736231390000|2025-01-07 06:29:50|2352.88|2341.38|2352.98|2341.48|2353|2341.5|2352.77|2341.27|19
1736231400000|2025-01-07 06:30:00|2353|2341.5|2353.04|2341.54|2353.66|2342.16|2352.91|2341.41|27
1736231410000|2025-01-07 06:30:10|2353.01|2341.51|2353.14|2341.64|2353.14|2341.64|2352.86|2341.36|17
1736231420000|2025-01-07 06:30:20|2353.15|2341.65|2353.48|2341.98|2353.49|2341.99|2353.15|2341.65|20
1736231430000|2025-01-07 06:30:30|2353.45|2341.95|2354.02|2342.52|2354.02|2342.52|2353.35|2341.85|25
1736231440000|2025-01-07 06:30:40|2354|2342.5|2353.21|2341.71|2354|2342.5|2353.21|2341.71|21
1736231450000|2025-01-07 06:30:50|2353.23|2341.73|2353.59|2342.09|2353.59|2342.09|2353.18|2341.68|20
1736231460000|2025-01-07 06:31:00|2353.58|2342.08|2354.08|2342.58|2354.08|2342.58|2353.55|2342.05|21
1736231470000|2025-01-07 06:31:10|2354.04|2342.54|2354.18|2342.68|2354.18|2342.68|2354.04|2342.54|7
1736231480000|2025-01-07 06:31:20|2354.17|2342.67|2354.18|2342.68|2354.18|2342.68|2354.17|2342.67|2
1736231490000|2025-01-07 06:31:30|2354.08|2342.58|2353.91|2342.41|2354.08|2342.58|2353.86|2342.36|9
1736231500000|2025-01-07 06:31:40|2353.9|2342.4|2354.04|2342.54|2354.1|2342.6|2353.86|2342.36|18
1736231510000|2025-01-07 06:31:50|2354.07|2342.57|2354.18|2342.68|2354.18|2342.68|2354.04|2342.54|10
1736231550000|2025-01-07 06:32:30|2354.24|2342.74|2354.29|2342.79|2354.29|2342.79|2354.24|2342.74|2
1736231570000|2025-01-07 06:32:50|2354.52|2343.02|2355.06|2343.56|2355.06|2343.56|2354.52|2343.02|2
1736231580000|2025-01-07 06:33:00|2355.48|2343.98|2356.12|2344.62|2356.12|2344.62|2355.48|2343.98|4
1736231590000|2025-01-07 06:33:10|2356.19|2344.69|2357.04|2345.54|2357.04|2345.54|2356.19|2344.69|5
1736231600000|2025-01-07 06:33:20|2357.16|2345.66|2357.28|2345.78|2357.28|2345.78|2357.16|2345.66|2
1736231620000|2025-01-07 06:33:40|2358.17|2346.67|2359.06|2347.56|2359.06|2347.56|2358.17|2346.67|2
1736231630000|2025-01-07 06:33:50|2359.16|2347.66|2359.26|2347.76|2359.26|2347.76|2359.16|2347.66|2
1736231650000|2025-01-07 06:34:10|2359.97|2348.47|2360.86|2349.36|2360.92|2349.42|2359.97|2348.47|9
1736231660000|2025-01-07 06:34:20|2360.85|2349.35|2360.92|2349.42|2360.92|2349.42|2360.83|2349.33|11
1736231690000|2025-01-07 06:34:50|2361.86|2350.36|2361.78|2350.28|2361.86|2350.36|2361.16|2349.66|21
1736231700000|2025-01-07 06:35:00|2361.79|2350.29|2361.37|2349.87|2361.89|2350.39|2361.17|2349.67|24
1736231710000|2025-01-07 06:35:10|2361.31|2349.81|2361.3|2349.8|2361.42|2349.92|2360.93|2349.43|22
1736231720000|2025-01-07 06:35:20|2361.27|2349.77|2361.08|2349.58|2361.27|2349.77|2360.97|2349.47|25
1736231730000|2025-01-07 06:35:30|2361.07|2349.57|2361.09|2349.59|2361.18|2349.68|2361.02|2349.52|28
1736231740000|2025-01-07 06:35:40|2361.18|2349.68|2361.12|2349.62|2361.18|2349.68|2361.01|2349.51|20
1736231750000|2025-01-07 06:35:50|2361.18|2349.68|2361.45|2349.95|2361.66|2350.16|2361.04|2349.54|26
1736231760000|2025-01-07 06:36:00|2361.51|2350.01|2360.94|2349.44|2361.55|2350.05|2360.92|2349.42|17
1736231770000|2025-01-07 06:36:10|2360.98|2349.48|2360.92|2349.42|2361.04|2349.54|2360.92|2349.42|20
1736231780000|2025-01-07 06:36:20|2360.93|2349.43|2360.92|2349.42|2360.94|2349.44|2360.92|2349.42|6
1736231820000|2025-01-07 06:37:00|2360.99|2349.49|2361.01|2349.51|2361.01|2349.51|2360.92|2349.42|9
1736231840000|2025-01-07 06:37:20|2360.93|2349.43|2361.1|2349.6|2361.1|2349.6|2360.92|2349.42|14
1736231850000|2025-01-07 06:37:30|2361.08|2349.58|2361.1|2349.6|2361.1|2349.6|2361.01|2349.51|9
1736231870000|2025-01-07 06:37:50|2361.06|2349.56|2361.1|2349.6|2361.1|2349.6|2361.01|2349.51|3
1736232020000|2025-01-07 06:40:20|2359.92|2348.42|2358.78|2347.28|2359.92|2348.42|2358.78|2347.28|3
1736232030000|2025-01-07 06:40:30|2358.77|2347.27|2358.93|2347.43|2358.94|2347.44|2358.77|2347.27|3
1736232040000|2025-01-07 06:40:40|2358.92|2347.42|2358.74|2347.24|2358.93|2347.43|2358.74|2347.24|9
1736232050000|2025-01-07 06:40:50|2358.51|2347.01|2357.61|2346.11|2358.51|2347.01|2357.54|2346.04|16
1736232060000|2025-01-07 06:41:00|2357.66|2346.16|2358.19|2346.69|2358.28|2346.78|2357.66|2346.16|22
1736232070000|2025-01-07 06:41:10|2358.21|2346.71|2358.47|2346.97|2358.47|2346.97|2358.04|2346.54|30
1736232080000|2025-01-07 06:41:20|2358.57|2347.07|2359.68|2348.18|2359.68|2348.18|2358.56|2347.06|27
1736232090000|2025-01-07 06:41:30|2359.56|2348.06|2359.01|2347.51|2359.63|2348.13|2359.01|2347.51|19
1736232100000|2025-01-07 06:41:40|2358.66|2347.16|2359.19|2347.69|2359.2|2347.7|2358.66|2347.16|23
1736232110000|2025-01-07 06:41:50|2359.17|2347.67|2360.06|2348.56|2360.14|2348.64|2359.08|2347.58|32
1736232120000|2025-01-07 06:42:00|2360.14|2348.64|2359.37|2347.87|2360.19|2348.69|2359.37|2347.87|20
1736232130000|2025-01-07 06:42:10|2359.33|2347.83|2360|2348.5|2360|2348.5|2359.33|2347.83|19
1736232140000|2025-01-07 06:42:20|2359.98|2348.48|2360.21|2348.71|2360.25|2348.75|2359.89|2348.39|21
1736232150000|2025-01-07 06:42:30|2360.15|2348.65|2360.11|2348.61|2360.15|2348.65|2359.73|2348.23|20
1736232160000|2025-01-07 06:42:40|2360.12|2348.62|2360.52|2349.02|2360.52|2349.02|2360.12|2348.62|9
1736232170000|2025-01-07 06:42:50|2360.5|2349|2360.3|2348.8|2360.5|2349|2360.3|2348.8|5
1736232180000|2025-01-07 06:43:00|2360.31|2348.81|2360.25|2348.75|2360.31|2348.81|2360.01|2348.51|20
1736232190000|2025-01-07 06:43:10|2360.23|2348.73|2360.52|2349.02|2360.52|2349.02|2360.19|2348.69|17
1736232200000|2025-01-07 06:43:20|2360.48|2348.98|2360.42|2348.92|2360.48|2348.98|2360.37|2348.87|7
1736232220000|2025-01-07 06:43:40|2360.44|2348.94|2360.34|2348.84|2360.44|2348.94|2360.28|2348.78|14
1736232230000|2025-01-07 06:43:50|2360.3|2348.8|2360.52|2349.02|2360.52|2349.02|2360.3|2348.8|20
1736232360000|2025-01-07 06:46:00|2360.64|2349.14|2360.75|2349.25|2360.75|2349.25|2360.64|2349.14|2
1736232420000|2025-01-07 06:47:00|2360.93|2349.43|2361.6|2350.1|2361.6|2350.1|2360.93|2349.43|2
1736232430000|2025-01-07 06:47:10|2361.78|2350.28|2362.41|2350.91|2362.41|2350.91|2361.78|2350.28|5
1736232440000|2025-01-07 06:47:20|2362.44|2350.94|2362.47|2350.97|2362.47|2350.97|2362.44|2350.94|2
1736232450000|2025-01-07 06:47:30|2362.65|2351.15|2362.83|2351.33|2362.83|2351.33|2362.65|2351.15|2
1736232490000|2025-01-07 06:48:10|2363.03|2351.53|2363.1|2351.6|2363.1|2351.6|2363.03|2351.53|3
1736232510000|2025-01-07 06:48:30|2364.04|2352.54|2363.85|2352.35|2365.11|2353.61|2363.85|2352.35|19
1736232520000|2025-01-07 06:48:40|2363.91|2352.41|2363.91|2352.41|2363.91|2352.41|2363.91|2352.41|1
1736232530000|2025-01-07 06:48:50|2364.11|2352.61|2364.09|2352.59|2364.11|2352.61|2364.06|2352.56|16
1736232540000|2025-01-07 06:49:00|2364.08|2352.58|2364.07|2352.57|2364.08|2352.58|2363.86|2352.36|13
1736232550000|2025-01-07 06:49:10|2364.19|2352.69|2364.28|2352.78|2364.46|2352.96|2364.19|2352.69|20
1736232560000|2025-01-07 06:49:20|2364.3|2352.8|2364.26|2352.76|2364.44|2352.94|2364.23|2352.73|22
1736232570000|2025-01-07 06:49:30|2364.3|2352.8|2364.1|2352.6|2364.3|2352.8|2364.1|2352.6|9
1736232590000|2025-01-07 06:49:50|2364.27|2352.77|2364.1|2352.6|2364.27|2352.77|2364.1|2352.6|10
1736232600000|2025-01-07 06:50:00|2364.11|2352.61|2364.1|2352.6|2364.37|2352.87|2364.1|2352.6|10
1736232610000|2025-01-07 06:50:10|2364.15|2352.65|2364.29|2352.79|2364.29|2352.79|2364.1|2352.6|14
1736232620000|2025-01-07 06:50:20|2364.27|2352.77|2364.1|2352.6|2364.27|2352.77|2364.1|2352.6|4
1736232740000|2025-01-07 06:52:20|2364.2|2352.7|2364.16|2352.66|2364.25|2352.75|2364.1|2352.6|19
1736232750000|2025-01-07 06:52:30|2364.24|2352.74|2364.24|2352.74|2364.25|2352.75|2364.17|2352.67|14
1736232760000|2025-01-07 06:52:40|2364.23|2352.73|2364.25|2352.75|2364.28|2352.78|2364.19|2352.69|8
1736232770000|2025-01-07 06:52:50|2364.22|2352.72|2364.26|2352.76|2364.26|2352.76|2364.22|2352.72|11
1736232780000|2025-01-07 06:53:00|2364.27|2352.77|2364.72|2353.22|2364.72|2353.22|2364.27|2352.77|15
1736232790000|2025-01-07 06:53:10|2364.75|2353.25|2364.79|2353.29|2364.79|2353.29|2364.75|2353.25|5
1736232800000|2025-01-07 06:53:20|2364.85|2353.35|2364.87|2353.37|2364.87|2353.37|2364.85|2353.35|2
1736232850000|2025-01-07 06:54:10|2364.93|2353.43|2365.88|2354.38|2365.88|2354.38|2364.93|2353.43|4
1736232860000|2025-01-07 06:54:20|2365.9|2354.4|2366.25|2354.75|2366.25|2354.75|2365.9|2354.4|3
1736232910000|2025-01-07 06:55:10|2367.52|2356.02|2368.89|2357.39|2368.9|2357.4|2367.52|2356.02|15
1736232920000|2025-01-07 06:55:20|2368.79|2357.29|2368.42|2356.92|2368.79|2357.29|2368.31|2356.81|20
1736232930000|2025-01-07 06:55:30|2368.48|2356.98|2368.47|2356.97|2368.76|2357.26|2368.37|2356.87|16
1736232940000|2025-01-07 06:55:40|2368.61|2357.11|2367.96|2356.46|2368.61|2357.11|2367.96|2356.46|19
1736232950000|2025-01-07 06:55:50|2367.92|2356.42|2368.58|2357.08|2368.58|2357.08|2367.85|2356.35|12
1736232960000|2025-01-07 06:56:00|2368.59|2357.09|2368.85|2357.35|2368.85|2357.35|2368.59|2357.09|19
1736232970000|2025-01-07 06:56:10|2368.76|2357.26|2368.05|2356.55|2368.76|2357.26|2367.94|2356.44|20
1736232980000|2025-01-07 06:56:20|2368.13|2356.63|2368.32|2356.82|2368.49|2356.99|2368.13|2356.63|22
1736232990000|2025-01-07 06:56:30|2368.36|2356.86|2368.42|2356.92|2368.71|2357.21|2368.28|2356.78|26
1736233000000|2025-01-07 06:56:40|2368.4|2356.9|2368.2|2356.7|2368.4|2356.9|2368.13|2356.63|14
1736233010000|2025-01-07 06:56:50|2368.19|2356.69|2368.44|2356.94|2368.44|2356.94|2368.11|2356.61|8
1736233020000|2025-01-07 06:57:00|2368.52|2357.02|2368.55|2357.05|2368.55|2357.05|2368.36|2356.86|19
1736233030000|2025-01-07 06:57:10|2368.61|2357.11|2368.93|2357.43|2368.96|2357.46|2368.61|2357.11|9
1736233040000|2025-01-07 06:57:20|2368.9|2357.4|2369|2357.5|2369|2357.5|2368.81|2357.31|8
1736233060000|2025-01-07 06:57:40|2368.92|2357.42|2368.92|2357.42|2368.92|2357.42|2368.92|2357.42|1
1736233070000|2025-01-07 06:57:50|2368.93|2357.43|2369|2357.5|2369|2357.5|2368.92|2357.42|6
1736233200000|2025-01-07 07:00:00|2369.04|2357.54|2369.04|2357.54|2369.08|2357.58|2369.04|2357.54|8
1736233210000|2025-01-07 07:00:10|2369.03|2357.53|2369.08|2357.58|2369.08|2357.58|2369|2357.5|5
1736233290000|2025-01-07 07:01:30|2369.09|2357.59|2369.09|2357.59|2369.09|2357.59|2369.08|2357.58|3
1736233300000|2025-01-07 07:01:40|2369.08|2357.58|2369.08|2357.58|2369.09|2357.59|2369.08|2357.58|5
1736233330000|2025-01-07 07:02:10|2369.12|2357.62|2369.12|2357.62|2369.13|2357.63|2369.1|2357.6|5
1736233340000|2025-01-07 07:02:20|2369.08|2357.58|2369.12|2357.62|2369.13|2357.63|2369.08|2357.58|8
1736233350000|2025-01-07 07:02:30|2369.13|2357.63|2369.12|2357.62|2369.16|2357.66|2369.12|2357.62|3
1736233360000|2025-01-07 07:02:40|2369.13|2357.63|2369.13|2357.63|2369.16|2357.66|2369.12|2357.62|7
1736233370000|2025-01-07 07:02:50|2369.14|2357.64|2369.15|2357.65|2369.16|2357.66|2369.13|2357.63|7
1736233380000|2025-01-07 07:03:00|2369.16|2357.66|2369.16|2357.66|2369.16|2357.66|2369.16|2357.66|1
1736233410000|2025-01-07 07:03:30|2369.28|2357.78|2369.39|2357.89|2369.39|2357.89|2369.28|2357.78|2
1736233420000|2025-01-07 07:03:40|2369.57|2358.07|2369.75|2358.25|2369.75|2358.25|2369.57|2358.07|2
1736233430000|2025-01-07 07:03:50|2369.95|2358.45|2370.19|2358.69|2370.19|2358.69|2369.95|2358.45|4
1736233480000|2025-01-07 07:04:40|2370.72|2359.22|2370.81|2359.31|2371.06|2359.56|2370.72|2359.22|14
1736233490000|2025-01-07 07:04:50|2370.78|2359.28|2371.13|2359.63|2371.13|2359.63|2370.65|2359.15|22
1736233500000|2025-01-07 07:05:00|2371.07|2359.57|2370.32|2358.82|2371.08|2359.58|2370.32|2358.82|23
1736233510000|2025-01-07 07:05:10|2370.2|2358.7|2370.06|2358.56|2370.35|2358.85|2369.75|2358.25|23
1736233520000|2025-01-07 07:05:20|2369.99|2358.49|2369.61|2358.11|2370.01|2358.51|2369.48|2357.98|18
1736233530000|2025-01-07 07:05:30|2369.67|2358.17|2369.39|2357.89|2369.67|2358.17|2369.39|2357.89|18
1736233560000|2025-01-07 07:06:00|2369.53|2358.03|2369.63|2358.13|2369.83|2358.33|2369.5|2358|10
1736233570000|2025-01-07 07:06:10|2369.68|2358.18|2369.39|2357.89|2369.74|2358.24|2369.39|2357.89|14
1736233680000|2025-01-07 07:08:00|2368.72|2357.22|2366.51|2355.01|2368.72|2357.22|2366.44|2354.94|12
1736233690000|2025-01-07 07:08:10|2366.53|2355.03|2366.51|2355.01|2366.61|2355.11|2366.5|2355|12
1736233700000|2025-01-07 07:08:20|2366.5|2355|2366.45|2354.95|2366.58|2355.08|2366.45|2354.95|10
1736233710000|2025-01-07 07:08:30|2366.53|2355.03|2366.81|2355.31|2367.45|2355.95|2366.53|2355.03|25
1736233720000|2025-01-07 07:08:40|2366.93|2355.43|2367.26|2355.76|2367.27|2355.77|2366.77|2355.27|13
1736233730000|2025-01-07 07:08:50|2367.31|2355.81|2367.68|2356.18|2367.74|2356.24|2367.16|2355.66|19
1736233740000|2025-01-07 07:09:00|2367.7|2356.2|2367.12|2355.62|2367.85|2356.35|2367.12|2355.62|27
1736233750000|2025-01-07 07:09:10|2367.16|2355.66|2367.19|2355.69|2367.41|2355.91|2367.14|2355.64|19
1736233760000|2025-01-07 07:09:20|2367.29|2355.79|2366.79|2355.29|2367.29|2355.79|2366.68|2355.18|21
1736233770000|2025-01-07 07:09:30|2366.76|2355.26|2366.95|2355.45|2366.99|2355.49|2366.73|2355.23|18
1736233780000|2025-01-07 07:09:40|2366.92|2355.42|2367.59|2356.09|2367.62|2356.12|2366.87|2355.37|14
1736233790000|2025-01-07 07:09:50|2367.58|2356.08|2367.4|2355.9|2367.58|2356.08|2367.34|2355.84|18
1736233800000|2025-01-07 07:10:00|2367.39|2355.89|2367.55|2356.05|2367.55|2356.05|2367.38|2355.88|11
1736233810000|2025-01-07 07:10:10|2367.57|2356.07|2367.41|2355.91|2367.65|2356.15|2367.41|2355.91|26
1736233820000|2025-01-07 07:10:20|2367.4|2355.9|2366.97|2355.47|2367.4|2355.9|2366.86|2355.36|16
1736233830000|2025-01-07 07:10:30|2366.96|2355.46|2366.48|2354.98|2366.99|2355.49|2366.45|2354.95|14
1736233840000|2025-01-07 07:10:40|2366.58|2355.08|2366.57|2355.07|2366.74|2355.24|2366.54|2355.04|16
1736233850000|2025-01-07 07:10:50|2366.67|2355.17|2366.6|2355.1|2366.78|2355.28|2366.49|2354.99|19
1736233860000|2025-01-07 07:11:00|2366.59|2355.09|2367.31|2355.81|2367.61|2356.11|2366.57|2355.07|26
1736233870000|2025-01-07 07:11:10|2367.07|2355.57|2367.31|2355.81|2367.31|2355.81|2367.06|2355.56|15
1736233880000|2025-01-07 07:11:20|2367.28|2355.78|2366.5|2355|2367.28|2355.78|2366.48|2354.98|20
1736233890000|2025-01-07 07:11:30|2366.44|2354.94|2366.49|2354.99|2366.55|2355.05|2366.43|2354.93|13
1736233900000|2025-01-07 07:11:40|2366.5|2355|2366.9|2355.4|2366.92|2355.42|2366.5|2355|10
1736233910000|2025-01-07 07:11:50|2366.92|2355.42|2366.85|2355.35|2366.98|2355.48|2366.83|2355.33|8
1736233920000|2025-01-07 07:12:00|2366.84|2355.34|2367.44|2355.94|2367.58|2356.08|2366.83|2355.33|14
1736233930000|2025-01-07 07:12:10|2367.46|2355.96|2367.67|2356.17|2367.7|2356.2|2367.45|2355.95|21
1736233940000|2025-01-07 07:12:20|2367.68|2356.18|2367.8|2356.3|2367.8|2356.3|2367.65|2356.15|19
1736233950000|2025-01-07 07:12:30|2367.83|2356.33|2367.97|2356.47|2368|2356.5|2367.83|2356.33|3
1736233960000|2025-01-07 07:12:40|2367.9|2356.4|2367.63|2356.13|2367.9|2356.4|2367.44|2355.94|16
1736233970000|2025-01-07 07:12:50|2367.61|2356.11|2367.7|2356.2|2367.78|2356.28|2367.61|2356.11|21
1736233980000|2025-01-07 07:13:00|2367.69|2356.19|2367.53|2356.03|2367.69|2356.19|2367.39|2355.89|30
1736233990000|2025-01-07 07:13:10|2367.52|2356.02|2367.4|2355.9|2367.7|2356.2|2367.4|2355.9|22
1736234000000|2025-01-07 07:13:20|2367.46|2355.96|2367.27|2355.77|2367.46|2355.96|2367.05|2355.55|17
1736234010000|2025-01-07 07:13:30|2367.43|2355.93|2367.8|2356.3|2367.81|2356.31|2367.43|2355.93|18
1736234020000|2025-01-07 07:13:40|2367.79|2356.29|2367.33|2355.83|2367.8|2356.3|2367.22|2355.72|20
1736234030000|2025-01-07 07:13:50|2367.31|2355.81|2367.02|2355.52|2367.34|2355.84|2367.02|2355.52|18
1736234040000|2025-01-07 07:14:00|2367.07|2355.57|2366.3|2354.8|2367.1|2355.6|2366.3|2354.8|12
1736234050000|2025-01-07 07:14:10|2366.29|2354.79|2365.44|2353.94|2366.29|2354.79|2365.32|2353.82|25
1736234060000|2025-01-07 07:14:20|2365.41|2353.91|2365.51|2354.01|2365.57|2354.07|2364.9|2353.4|20
1736234070000|2025-01-07 07:14:30|2365.56|2354.06|2365.61|2354.11|2365.61|2354.11|2365.4|2353.9|24
1736234080000|2025-01-07 07:14:40|2365.62|2354.12|2365.28|2353.78|2365.62|2354.12|2365.28|2353.78|26
1736234090000|2025-01-07 07:14:50|2364.95|2353.45|2365.02|2353.52|2365.07|2353.57|2364.86|2353.36|19
1736234100000|2025-01-07 07:15:00|2365.01|2353.51|2364.58|2353.08|2365.01|2353.51|2364.49|2352.99|24
1736234110000|2025-01-07 07:15:10|2364.53|2353.03|2364.2|2352.7|2364.85|2353.35|2364.2|2352.7|24
1736234120000|2025-01-07 07:15:20|2363.64|2352.14|2363.63|2352.13|2363.97|2352.47|2363.62|2352.12|18
1736234130000|2025-01-07 07:15:30|2363.62|2352.12|2362.83|2351.33|2363.76|2352.26|2362.72|2351.22|23
1736234140000|2025-01-07 07:15:40|2362.82|2351.32|2362.91|2351.41|2362.93|2351.43|2362.74|2351.24|30
1736234150000|2025-01-07 07:15:50|2362.9|2351.4|2363.27|2351.77|2363.28|2351.78|2362.9|2351.4|19
1736234160000|2025-01-07 07:16:00|2363.23|2351.73|2363.73|2352.23|2363.79|2352.29|2363.23|2351.73|21
1736234170000|2025-01-07 07:16:10|2363.74|2352.24|2363.87|2352.37|2363.88|2352.38|2363.58|2352.08|15
1736234180000|2025-01-07 07:16:20|2363.86|2352.36|2363.21|2351.71|2363.86|2352.36|2363.12|2351.62|16
1736234190000|2025-01-07 07:16:30|2363.31|2351.81|2362.85|2351.35|2363.31|2351.81|2362.85|2351.35|29
1736234200000|2025-01-07 07:16:40|2362.67|2351.17|2362.08|2350.58|2362.67|2351.17|2361.94|2350.44|30
1736234210000|2025-01-07 07:16:50|2362.15|2350.65|2362.07|2350.57|2362.21|2350.71|2362.07|2350.57|14
1736234220000|2025-01-07 07:17:00|2362.02|2350.52|2362.54|2351.04|2362.55|2351.05|2361.87|2350.37|31
1736234230000|2025-01-07 07:17:10|2362.56|2351.06|2362.69|2351.19|2362.71|2351.21|2362.46|2350.96|27
1736234240000|2025-01-07 07:17:20|2362.67|2351.17|2362.64|2351.14|2362.69|2351.19|2362.57|2351.07|13
1736234250000|2025-01-07 07:17:30|2362.61|2351.11|2363.39|2351.89|2363.39|2351.89|2362.61|2351.11|20
1736234260000|2025-01-07 07:17:40|2363.38|2351.88|2362.18|2350.68|2363.39|2351.89|2362.08|2350.58|21
1736234270000|2025-01-07 07:17:50|2361.8|2350.3|2361.71|2350.21|2361.91|2350.41|2361.69|2350.19|33
1736234280000|2025-01-07 07:18:00|2361.76|2350.26|2361.27|2349.77|2361.76|2350.26|2361.07|2349.57|12
1736234290000|2025-01-07 07:18:10|2361.26|2349.76|2360.57|2349.07|2361.26|2349.76|2360.57|2349.07|21
1736234300000|2025-01-07 07:18:20|2360.58|2349.08|2360.02|2348.52|2360.64|2349.14|2359.59|2348.09|22
1736234310000|2025-01-07 07:18:30|2360.04|2348.54|2359.98|2348.48|2360.04|2348.54|2359.98|2348.48|10
1736234320000|2025-01-07 07:18:40|2360.01|2348.51|2359.84|2348.34|2360.03|2348.53|2359.8|2348.3|17
1736234330000|2025-01-07 07:18:50|2359.88|2348.38|2359.09|2347.59|2359.88|2348.38|2359.03|2347.53|17
1736234340000|2025-01-07 07:19:00|2359.03|2347.53|2360.08|2348.58|2360.29|2348.79|2359.03|2347.53|26
1736234350000|2025-01-07 07:19:10|2359.94|2348.44|2360.13|2348.63|2360.15|2348.65|2359.88|2348.38|12
1736234360000|2025-01-07 07:19:20|2360.1|2348.6|2360.4|2348.9|2360.42|2348.92|2360.1|2348.6|19
1736234370000|2025-01-07 07:19:30|2360.42|2348.92|2360.53|2349.03|2360.59|2349.09|2360.39|2348.89|25
1736234380000|2025-01-07 07:19:40|2360.55|2349.05|2360.65|2349.15|2360.67|2349.17|2360.21|2348.71|30
1736234390000|2025-01-07 07:19:50|2360.67|2349.17|2360.65|2349.15|2361.1|2349.6|2360.64|2349.14|17
1736234400000|2025-01-07 07:20:00|2360.42|2348.92|2360.34|2348.84|2360.53|2349.03|2360.25|2348.75|28
1736234410000|2025-01-07 07:20:10|2360.31|2348.81|2360.79|2349.29|2360.94|2349.44|2360.3|2348.8|22
1736234420000|2025-01-07 07:20:20|2360.86|2349.36|2359.67|2348.17|2360.94|2349.44|2359.6|2348.1|17
1736234430000|2025-01-07 07:20:30|2359.75|2348.25|2359.85|2348.35|2360|2348.5|2359.69|2348.19|26
1736234440000|2025-01-07 07:20:40|2359.86|2348.36|2360.48|2348.98|2360.49|2348.99|2359.71|2348.21|24
1736234450000|2025-01-07 07:20:50|2360.47|2348.97|2360.38|2348.88|2360.59|2349.09|2360.34|2348.84|22
1736234460000|2025-01-07 07:21:00|2360.4|2348.9|2359.76|2348.26|2360.4|2348.9|2359.64|2348.14|23
1736234470000|2025-01-07 07:21:10|2359.64|2348.14|2360.26|2348.76|2360.33|2348.83|2359.19|2347.69|29
1736234480000|2025-01-07 07:21:20|2360.25|2348.75|2359.19|2347.69|2360.25|2348.75|2359.14|2347.64|25
1736234490000|2025-01-07 07:21:30|2359.22|2347.72|2357.62|2346.12|2359.34|2347.84|2357.53|2346.03|29
1736234500000|2025-01-07 07:21:40|2357.61|2346.11|2357.5|2346|2357.66|2346.16|2357.47|2345.97|18
1736234510000|2025-01-07 07:21:50|2357.51|2346.01|2357.57|2346.07|2357.62|2346.12|2357.5|2346|19
1736234520000|2025-01-07 07:22:00|2357.56|2346.06|2357.58|2346.08|2357.85|2346.35|2357.53|2346.03|32
1736234530000|2025-01-07 07:22:10|2357.57|2346.07|2357.15|2345.65|2357.57|2346.07|2357.1|2345.6|14
1736234540000|2025-01-07 07:22:20|2357.14|2345.64|2356.1|2344.6|2357.14|2345.64|2355.97|2344.47|24
1736234550000|2025-01-07 07:22:30|2356.11|2344.61|2356.45|2344.95|2356.47|2344.97|2356.11|2344.61|18
1736234560000|2025-01-07 07:22:40|2356.46|2344.96|2356.45|2344.95|2356.46|2344.96|2356.45|2344.95|4
1736234570000|2025-01-07 07:22:50|2356.78|2345.28|2357.01|2345.51|2357.01|2345.51|2356.65|2345.15|18
1736234580000|2025-01-07 07:23:00|2356.99|2345.49|2356.51|2345.01|2356.99|2345.49|2356.48|2344.98|16
1736234590000|2025-01-07 07:23:10|2356.49|2344.99|2356.5|2345|2356.98|2345.48|2356.47|2344.97|24
1736234600000|2025-01-07 07:23:20|2356.57|2345.07|2356.48|2344.98|2356.57|2345.07|2356.47|2344.97|5
1736234610000|2025-01-07 07:23:30|2357.03|2345.53|2357.64|2346.14|2357.64|2346.14|2356.78|2345.28|27
1736234620000|2025-01-07 07:23:40|2357.67|2346.17|2357.55|2346.05|2357.67|2346.17|2357.53|2346.03|21
1736234630000|2025-01-07 07:23:50|2357.57|2346.07|2357.85|2346.35|2358|2346.5|2357.57|2346.07|16
1736234640000|2025-01-07 07:24:00|2357.79|2346.29|2357.54|2346.04|2357.88|2346.38|2357.54|2346.04|17
1736234650000|2025-01-07 07:24:10|2357.19|2345.69|2356.96|2345.46|2357.19|2345.69|2356.95|2345.45|17
1736234660000|2025-01-07 07:24:20|2356.93|2345.43|2357.14|2345.64|2357.22|2345.72|2356.92|2345.42|22
1736234670000|2025-01-07 07:24:30|2357.1|2345.6|2357.13|2345.63|2357.16|2345.66|2357.09|2345.59|13
1736234680000|2025-01-07 07:24:40|2357.14|2345.64|2356.87|2345.37|2357.16|2345.66|2356.87|2345.37|13
1736234690000|2025-01-07 07:24:50|2356.82|2345.32|2356.94|2345.44|2357|2345.5|2356.75|2345.25|13
1736234700000|2025-01-07 07:25:00|2356.95|2345.45|2356.75|2345.25|2357.01|2345.51|2356.75|2345.25|13
1736235020000|2025-01-07 07:30:20|2356.82|2345.32|2356.89|2345.39|2356.89|2345.39|2356.82|2345.32|2
1736235030000|2025-01-07 07:30:30|2356.83|2345.33|2356.88|2345.38|2356.89|2345.39|2356.82|2345.32|8
1736235040000|2025-01-07 07:30:40|2356.89|2345.39|2356.89|2345.39|2356.89|2345.39|2356.89|2345.39|1
1736235080000|2025-01-07 07:31:20|2356.83|2345.33|2356.86|2345.36|2356.89|2345.39|2356.83|2345.33|3
1736235090000|2025-01-07 07:31:30|2356.83|2345.33|2356.83|2345.33|2356.84|2345.34|2356.83|2345.33|3
1736235100000|2025-01-07 07:31:40|2356.81|2345.31|2356.8|2345.3|2356.81|2345.31|2356.79|2345.29|4
1736235110000|2025-01-07 07:31:50|2356.77|2345.27|2356.83|2345.33|2356.86|2345.36|2356.77|2345.27|8
1736235120000|2025-01-07 07:32:00|2356.89|2345.39|2356.83|2345.33|2356.89|2345.39|2356.83|2345.33|8
1736235130000|2025-01-07 07:32:10|2356.85|2345.35|2356.85|2345.35|2356.89|2345.39|2356.85|2345.35|9
1736235140000|2025-01-07 07:32:20|2356.83|2345.33|2356.89|2345.39|2356.89|2345.39|2356.83|2345.33|2
1736235150000|2025-01-07 07:32:30|2356.87|2345.37|2356.82|2345.32|2356.89|2345.39|2356.8|2345.3|5
1736235160000|2025-01-07 07:32:40|2356.83|2345.33|2356.77|2345.27|2356.83|2345.33|2356.77|2345.27|7
1736235180000|2025-01-07 07:33:00|2356.76|2345.26|2354.63|2343.13|2356.76|2345.26|2354.63|2343.13|3
1736235190000|2025-01-07 07:33:10|2354.62|2343.12|2354.11|2342.61|2354.62|2343.12|2354.11|2342.61|6
1736235200000|2025-01-07 07:33:20|2354.1|2342.6|2353|2341.5|2354.1|2342.6|2353|2341.5|6
1736235210000|2025-01-07 07:33:30|2353.02|2341.52|2352.64|2341.14|2353.03|2341.53|2352.63|2341.13|15
1736235220000|2025-01-07 07:33:40|2352.56|2341.06|2352.6|2341.1|2352.7|2341.2|2352.56|2341.06|17
1736235230000|2025-01-07 07:33:50|2352.59|2341.09|2351.84|2340.34|2352.66|2341.16|2351.51|2340.01|28
1736235240000|2025-01-07 07:34:00|2351.71|2340.21|2349.09|2337.59|2351.75|2340.25|2349.09|2337.59|21
1736235250000|2025-01-07 07:34:10|2349.29|2337.79|2349.83|2338.33|2350.26|2338.76|2349.29|2337.79|28
1736235260000|2025-01-07 07:34:20|2349.79|2338.29|2349.55|2338.05|2349.81|2338.31|2349.44|2337.94|21
1736235270000|2025-01-07 07:34:30|2349.57|2338.07|2349.45|2337.95|2349.58|2338.08|2349.43|2337.93|26
1736235280000|2025-01-07 07:34:40|2349.49|2337.99|2349.19|2337.69|2349.53|2338.03|2349.19|2337.69|26
1736235290000|2025-01-07 07:34:50|2349.17|2337.67|2349.17|2337.67|2349.17|2337.67|2349.17|2337.67|1
1736235300000|2025-01-07 07:35:00|2348.29|2336.79|2347.28|2335.78|2348.29|2336.79|2346.85|2335.35|13
1736235310000|2025-01-07 07:35:10|2347.33|2335.83|2347.56|2336.06|2347.65|2336.15|2347.2|2335.7|19
1736235320000|2025-01-07 07:35:20|2347.54|2336.04|2347.48|2335.98|2347.56|2336.06|2347.07|2335.57|29
1736235330000|2025-01-07 07:35:30|2347.49|2335.99|2346.8|2335.3|2347.94|2336.44|2346.51|2335.01|26
1736235340000|2025-01-07 07:35:40|2346.84|2335.34|2346.41|2334.91|2347.12|2335.62|2346.38|2334.88|26
1736235350000|2025-01-07 07:35:50|2346.36|2334.86|2346.43|2334.93|2346.48|2334.98|2346.34|2334.84|21
1736235360000|2025-01-07 07:36:00|2346.05|2334.55|2345.91|2334.41|2346.44|2334.94|2345.77|2334.27|25
1736235370000|2025-01-07 07:36:10|2345.87|2334.37|2345.31|2333.81|2345.87|2334.37|2345.15|2333.65|27
1736235380000|2025-01-07 07:36:20|2345.34|2333.84|2346.71|2335.21|2346.71|2335.21|2345.07|2333.57|30
1736235400000|2025-01-07 07:36:40|2346.63|2335.13|2346.71|2335.21|2346.71|2335.21|2346.42|2334.92|9
1736235420000|2025-01-07 07:37:00|2346.54|2335.04|2346.59|2335.09|2346.71|2335.21|2346.54|2335.04|11
1736235430000|2025-01-07 07:37:10|2346.62|2335.12|2345.97|2334.47|2346.62|2335.12|2345.67|2334.17|24
1736235440000|2025-01-07 07:37:20|2346.06|2334.56|2346.48|2334.98|2346.49|2334.99|2345.77|2334.27|16
1736235450000|2025-01-07 07:37:30|2346.17|2334.67|2345.9|2334.4|2346.45|2334.95|2345.78|2334.28|16
1736235460000|2025-01-07 07:37:40|2345.87|2334.37|2346.14|2334.64|2346.14|2334.64|2345.87|2334.37|21
1736235470000|2025-01-07 07:37:50|2346.2|2334.7|2346.12|2334.62|2346.2|2334.7|2346.07|2334.57|15
1736235480000|2025-01-07 07:38:00|2346.07|2334.57|2346.18|2334.68|2346.18|2334.68|2345.96|2334.46|16
1736235490000|2025-01-07 07:38:10|2346.2|2334.7|2346.41|2334.91|2346.71|2335.21|2346.2|2334.7|25
1736235500000|2025-01-07 07:38:20|2346.2|2334.7|2346.66|2335.16|2346.7|2335.2|2346.19|2334.69|15
1736235510000|2025-01-07 07:38:30|2346.71|2335.21|2346.71|2335.21|2346.71|2335.21|2346.71|2335.21|1
1736235540000|2025-01-07 07:39:00|2347.19|2335.69|2347.68|2336.18|2347.68|2336.18|2347.19|2335.69|2
1736235570000|2025-01-07 07:39:30|2347.72|2336.22|2348.31|2336.81|2348.31|2336.81|2347.72|2336.22|2
1736235580000|2025-01-07 07:39:40|2348.46|2336.96|2348.62|2337.12|2348.62|2337.12|2348.46|2336.96|2
1736235610000|2025-01-07 07:40:10|2348.49|2336.99|2348.32|2336.82|2348.49|2336.99|2348.32|2336.82|10
1736235620000|2025-01-07 07:40:20|2348.22|2336.72|2347.99|2336.49|2348.22|2336.72|2347.51|2336.01|30
1736235630000|2025-01-07 07:40:30|2348.45|2336.95|2348.62|2337.12|2348.62|2337.12|2348.45|2336.95|16
1736235660000|2025-01-07 07:41:00|2348.38|2336.88|2348.62|2337.12|2348.62|2337.12|2348.38|2336.88|12
1736235670000|2025-01-07 07:41:10|2348.58|2337.08|2348.35|2336.85|2348.58|2337.08|2348.35|2336.85|4
1736235680000|2025-01-07 07:41:20|2348.34|2336.84|2348.45|2336.95|2348.54|2337.04|2347.66|2336.16|27
1736235690000|2025-01-07 07:41:30|2348.47|2336.97|2348.61|2337.11|2348.61|2337.11|2348.47|2336.97|7
1736235700000|2025-01-07 07:41:40|2348.5|2337|2348.6|2337.1|2348.6|2337.1|2348.5|2337|10
1736235710000|2025-01-07 07:41:50|2348.62|2337.12|2348.57|2337.07|2348.62|2337.12|2348.55|2337.05|9
1736235720000|2025-01-07 07:42:00|2348.58|2337.08|2348.58|2337.08|2348.62|2337.12|2348.58|2337.08|5
1736235730000|2025-01-07 07:42:10|2348.57|2337.07|2348.58|2337.08|2348.58|2337.08|2348.57|2337.07|4
1736235740000|2025-01-07 07:42:20|2348.56|2337.06|2348.62|2337.12|2348.62|2337.12|2348.56|2337.06|6
1736235750000|2025-01-07 07:42:30|2348.58|2337.08|2348.53|2337.03|2348.58|2337.08|2348.53|2337.03|4
1736235890000|2025-01-07 07:44:50|2347.36|2335.86|2346.81|2335.31|2347.36|2335.86|2346.52|2335.02|11
1736235900000|2025-01-07 07:45:00|2346.93|2335.43|2347.2|2335.7|2347.42|2335.92|2346.82|2335.32|30
1736235910000|2025-01-07 07:45:10|2347.36|2335.86|2347.49|2335.99|2347.62|2336.12|2347.3|2335.8|22
1736235920000|2025-01-07 07:45:20|2347.56|2336.06|2347.45|2335.95|2347.58|2336.08|2347.33|2335.83|31
1736235930000|2025-01-07 07:45:30|2347.4|2335.9|2346.26|2334.76|2347.42|2335.92|2346.06|2334.56|24
1736235940000|2025-01-07 07:45:40|2346.17|2334.67|2346.2|2334.7|2346.28|2334.78|2346.13|2334.63|27
1736235950000|2025-01-07 07:45:50|2346.16|2334.66|2346.6|2335.1|2346.6|2335.1|2346.16|2334.66|26
1736235960000|2025-01-07 07:46:00|2346.64|2335.14|2346.68|2335.18|2346.68|2335.18|2346.07|2334.57|26
1736235970000|2025-01-07 07:46:10|2346.69|2335.19|2346.68|2335.18|2346.7|2335.2|2346.66|2335.16|9
1736235980000|2025-01-07 07:46:20|2346.69|2335.19|2346.78|2335.28|2346.78|2335.28|2346.68|2335.18|22
1736235990000|2025-01-07 07:46:30|2346.65|2335.15|2346.83|2335.33|2346.9|2335.4|2346.65|2335.15|27
1736236000000|2025-01-07 07:46:40|2346.8|2335.3|2346.39|2334.89|2346.85|2335.35|2346.01|2334.51|22
1736236010000|2025-01-07 07:46:50|2346.31|2334.81|2346.32|2334.82|2346.39|2334.89|2346.29|2334.79|21
1736236020000|2025-01-07 07:47:00|2346.34|2334.84|2346.52|2335.02|2346.52|2335.02|2346.32|2334.82|17
1736236030000|2025-01-07 07:47:10|2346.49|2334.99|2346.61|2335.11|2346.61|2335.11|2346.39|2334.89|24
1736236040000|2025-01-07 07:47:20|2346.58|2335.08|2346.68|2335.18|2347.01|2335.51|2346.58|2335.08|25
1736236050000|2025-01-07 07:47:30|2346.74|2335.24|2346.28|2334.78|2346.76|2335.26|2346.28|2334.78|16
1736236060000|2025-01-07 07:47:40|2345.87|2334.37|2345.81|2334.31|2345.87|2334.37|2345.51|2334.01|9
1736236070000|2025-01-07 07:47:50|2345.88|2334.38|2345.44|2333.94|2345.88|2334.38|2345.43|2333.93|20
1736236080000|2025-01-07 07:48:00|2345.34|2333.84|2345.4|2333.9|2345.43|2333.93|2345.22|2333.72|24
1736236090000|2025-01-07 07:48:10|2345.39|2333.89|2345.31|2333.81|2345.4|2333.9|2344.99|2333.49|23
1736236100000|2025-01-07 07:48:20|2345.12|2333.62|2345.61|2334.11|2345.64|2334.14|2345.12|2333.62|19
1736236110000|2025-01-07 07:48:30|2345.63|2334.13|2344.83|2333.33|2345.66|2334.16|2344.79|2333.29|23
1736236120000|2025-01-07 07:48:40|2344.81|2333.31|2344.83|2333.33|2344.92|2333.42|2344.76|2333.26|18
1736236130000|2025-01-07 07:48:50|2344.82|2333.32|2344.91|2333.41|2344.91|2333.41|2344.64|2333.14|8
1736236140000|2025-01-07 07:49:00|2344.97|2333.47|2344.99|2333.49|2345.33|2333.83|2344.76|2333.26|20
1736236150000|2025-01-07 07:49:10|2345.15|2333.65|2345.21|2333.71|2345.21|2333.71|2345.11|2333.61|15
1736236160000|2025-01-07 07:49:20|2345.11|2333.61|2345.56|2334.06|2345.56|2334.06|2345.11|2333.61|14
1736236170000|2025-01-07 07:49:30|2345.59|2334.09|2344.86|2333.36|2345.59|2334.09|2344.79|2333.29|30
1736236180000|2025-01-07 07:49:40|2344.83|2333.33|2344.85|2333.35|2345.48|2333.98|2344.83|2333.33|24
1736236190000|2025-01-07 07:49:50|2344.69|2333.19|2344.68|2333.18|2344.74|2333.24|2344.6|2333.1|19
1736236200000|2025-01-07 07:50:00|2344.73|2333.23|2344.68|2333.18|2344.77|2333.27|2344.63|2333.13|25
1736236210000|2025-01-07 07:50:10|2344.7|2333.2|2345.49|2333.99|2345.49|2333.99|2344.63|2333.13|20
1736236220000|2025-01-07 07:50:20|2345.22|2333.72|2345.48|2333.98|2345.48|2333.98|2345.22|2333.72|12
1736236230000|2025-01-07 07:50:30|2345.49|2333.99|2345.5|2334|2345.52|2334.02|2345.48|2333.98|11
1736236240000|2025-01-07 07:50:40|2345.51|2334.01|2346.63|2335.13|2346.63|2335.13|2345.46|2333.96|16
1736236250000|2025-01-07 07:50:50|2346.72|2335.22|2346.78|2335.28|2346.78|2335.28|2346.72|2335.22|2
1736236270000|2025-01-07 07:51:10|2346.31|2334.81|2346.56|2335.06|2346.57|2335.07|2346.31|2334.81|15
1736236280000|2025-01-07 07:51:20|2346.61|2335.11|2346.78|2335.28|2346.78|2335.28|2346.39|2334.89|12
1736236290000|2025-01-07 07:51:30|2346.65|2335.15|2346.29|2334.79|2346.72|2335.22|2346.2|2334.7|20
1736236300000|2025-01-07 07:51:40|2346.17|2334.67|2346.69|2335.19|2346.75|2335.25|2346.17|2334.67|25
1736236310000|2025-01-07 07:51:50|2346.76|2335.26|2346.71|2335.21|2346.78|2335.28|2346.63|2335.13|17
1736236320000|2025-01-07 07:52:00|2346.7|2335.2|2346.04|2334.54|2346.7|2335.2|2346.04|2334.54|23
1736236330000|2025-01-07 07:52:10|2345.61|2334.11|2345.68|2334.18|2345.75|2334.25|2345.34|2333.84|20
1736236340000|2025-01-07 07:52:20|2345.74|2334.24|2345.69|2334.19|2345.83|2334.33|2345.6|2334.1|18
1736236350000|2025-01-07 07:52:30|2345.75|2334.25|2345.99|2334.49|2345.99|2334.49|2345.58|2334.08|27
1736236360000|2025-01-07 07:52:40|2346|2334.5|2345.91|2334.41|2346.01|2334.51|2345.82|2334.32|20
1736236370000|2025-01-07 07:52:50|2345.88|2334.38|2345.92|2334.42|2345.96|2334.46|2345.81|2334.31|15
1736236380000|2025-01-07 07:53:00|2345.81|2334.31|2345.98|2334.48|2345.98|2334.48|2345.79|2334.29|21
1736236390000|2025-01-07 07:53:10|2345.82|2334.32|2345.76|2334.26|2345.89|2334.39|2345.76|2334.26|16
1736236400000|2025-01-07 07:53:20|2345.77|2334.27|2345.8|2334.3|2345.85|2334.35|2345.77|2334.27|20
1736236410000|2025-01-07 07:53:30|2345.81|2334.31|2345.86|2334.36|2345.87|2334.37|2345.76|2334.26|13
1736236420000|2025-01-07 07:53:40|2345.87|2334.37|2345.76|2334.26|2345.88|2334.38|2345.76|2334.26|16
1736236430000|2025-01-07 07:53:50|2345.78|2334.28|2345.51|2334.01|2345.83|2334.33|2345.51|2334.01|14
1736236440000|2025-01-07 07:54:00|2345.54|2334.04|2345.63|2334.13|2345.69|2334.19|2345.54|2334.04|8
1736236450000|2025-01-07 07:54:10|2345.61|2334.11|2345.51|2334.01|2345.63|2334.13|2345.51|2334.01|5
1736236530000|2025-01-07 07:55:30|2345.17|2333.67|2345.1|2333.6|2345.17|2333.67|2344.96|2333.46|15
1736236540000|2025-01-07 07:55:40|2345.12|2333.62|2345.06|2333.56|2345.13|2333.63|2345.06|2333.56|3
1736236550000|2025-01-07 07:55:50|2345.15|2333.65|2344.99|2333.49|2345.15|2333.65|2344.99|2333.49|7
1736236560000|2025-01-07 07:56:00|2345.03|2333.53|2345.15|2333.65|2345.15|2333.65|2345|2333.5|11
1736236570000|2025-01-07 07:56:10|2345.05|2333.55|2345.01|2333.51|2345.13|2333.63|2344.95|2333.45|9
1736236580000|2025-01-07 07:56:20|2344.98|2333.48|2344.92|2333.42|2344.99|2333.49|2344.92|2333.42|9
1736236590000|2025-01-07 07:56:30|2344.81|2333.31|2344.75|2333.25|2344.81|2333.31|2344.75|2333.25|4
1736236670000|2025-01-07 07:57:50|2344.85|2333.35|2345.14|2333.64|2345.39|2333.89|2344.85|2333.35|12
1736236680000|2025-01-07 07:58:00|2345.13|2333.63|2344.77|2333.27|2345.13|2333.63|2344.77|2333.27|15
1736236690000|2025-01-07 07:58:10|2344.78|2333.28|2344.75|2333.25|2344.78|2333.28|2344.75|2333.25|3
1736236720000|2025-01-07 07:58:40|2344.96|2333.46|2345.11|2333.61|2345.15|2333.65|2344.96|2333.46|14
1736236730000|2025-01-07 07:58:50|2345.13|2333.63|2345.11|2333.61|2345.13|2333.63|2345.11|2333.61|2
1736236740000|2025-01-07 07:59:00|2345.13|2333.63|2345.3|2333.8|2345.33|2333.83|2345.11|2333.61|12
1736236750000|2025-01-07 07:59:10|2345.22|2333.72|2345.42|2333.92|2345.42|2333.92|2345.13|2333.63|13
1736236760000|2025-01-07 07:59:20|2345.44|2333.94|2345.41|2333.91|2345.44|2333.94|2345.29|2333.79|5
1736236770000|2025-01-07 07:59:30|2345.3|2333.8|2344.83|2333.33|2345.3|2333.8|2344.8|2333.3|10
1736236780000|2025-01-07 07:59:40|2344.91|2333.41|2344.92|2333.42|2344.96|2333.46|2344.91|2333.41|11
1736236790000|2025-01-07 07:59:50|2344.93|2333.43|2345.11|2333.61|2345.11|2333.61|2344.92|2333.42|18
1736236800000|2025-01-07 08:00:00|2345.16|2333.66|2345.54|2334.04|2345.54|2334.04|2345.16|2333.66|3
1736236850000|2025-01-07 08:00:50|2346.01|2334.51|2346.48|2334.98|2346.48|2334.98|2346.01|2334.51|2
1736236870000|2025-01-07 08:01:10|2346.36|2334.86|2346.36|2334.86|2346.36|2334.86|2346.34|2334.84|3
1736236880000|2025-01-07 08:01:20|2346.48|2334.98|2346.43|2334.93|2346.48|2334.98|2346.43|2334.93|4
1736236890000|2025-01-07 08:01:30|2346.48|2334.98|2346.48|2334.98|2346.48|2334.98|2346.43|2334.93|5
1736236900000|2025-01-07 08:01:40|2346.47|2334.97|2346.48|2334.98|2346.48|2334.98|2346.47|2334.97|4
1736237190000|2025-01-07 08:06:30|2347.37|2335.87|2347.38|2335.88|2347.38|2335.88|2347.37|2335.87|2
1736237240000|2025-01-07 08:07:20|2347.5|2336|2347.54|2336.04|2347.54|2336.04|2347.5|2336|6
1736237250000|2025-01-07 08:07:30|2347.5|2336|2347.46|2335.96|2347.5|2336|2347.45|2335.95|9
1736237260000|2025-01-07 08:07:40|2347.45|2335.95|2347.5|2336|2347.54|2336.04|2347.45|2335.95|8
1736237270000|2025-01-07 08:07:50|2347.49|2335.99|2347.5|2336|2347.5|2336|2347.49|2335.99|2
1736237280000|2025-01-07 08:08:00|2347.53|2336.03|2347.5|2336|2347.53|2336.03|2347.5|2336|2
1736237290000|2025-01-07 08:08:10|2347.54|2336.04|2347.54|2336.04|2347.54|2336.04|2347.54|2336.04|1
1736237300000|2025-01-07 08:08:20|2347.52|2336.02|2347.5|2336|2347.54|2336.04|2347.5|2336|4
1736237310000|2025-01-07 08:08:30|2347.51|2336.01|2347.54|2336.04|2347.54|2336.04|2347.51|2336.01|4
1736237320000|2025-01-07 08:08:40|2347.78|2336.28|2347.93|2336.43|2347.99|2336.49|2347.78|2336.28|4
1736237330000|2025-01-07 08:08:50|2347.92|2336.42|2348.18|2336.68|2348.18|2336.68|2347.83|2336.33|17
1736237340000|2025-01-07 08:09:00|2348.19|2336.69|2348.34|2336.84|2348.34|2336.84|2348.19|2336.69|3
1736237350000|2025-01-07 08:09:10|2348.29|2336.79|2348.34|2336.84|2348.34|2336.84|2348.29|2336.79|3
1736237370000|2025-01-07 08:09:30|2348.17|2336.67|2347.7|2336.2|2348.24|2336.74|2347.7|2336.2|7
1736237380000|2025-01-07 08:09:40|2347.73|2336.23|2348.34|2336.84|2348.34|2336.84|2347.73|2336.23|11
1736237410000|2025-01-07 08:10:10|2347.95|2336.45|2347.63|2336.13|2347.95|2336.45|2347.63|2336.13|2
1736237420000|2025-01-07 08:10:20|2347.59|2336.09|2347.57|2336.07|2347.59|2336.09|2347.55|2336.05|4
1736237430000|2025-01-07 08:10:30|2347.55|2336.05|2347.55|2336.05|2347.55|2336.05|2347.55|2336.05|1
1736237450000|2025-01-07 08:10:50|2347.56|2336.06|2347.65|2336.15|2347.78|2336.28|2347.56|2336.06|6
1736237460000|2025-01-07 08:11:00|2347.73|2336.23|2347.91|2336.41|2347.94|2336.44|2347.72|2336.22|17
1736237470000|2025-01-07 08:11:10|2347.97|2336.47|2347.87|2336.37|2348.24|2336.74|2347.79|2336.29|18
1736237480000|2025-01-07 08:11:20|2348.12|2336.62|2347.94|2336.44|2348.23|2336.73|2347.82|2336.32|28
1736237490000|2025-01-07 08:11:30|2347.88|2336.38|2347.85|2336.35|2347.95|2336.45|2347.71|2336.21|22
1736237500000|2025-01-07 08:11:40|2347.89|2336.39|2347.85|2336.35|2347.89|2336.39|2347.84|2336.34|13
1736237510000|2025-01-07 08:11:50|2347.84|2336.34|2347.8|2336.3|2347.88|2336.38|2347.8|2336.3|12
1736237520000|2025-01-07 08:12:00|2347.83|2336.33|2347.85|2336.35|2347.87|2336.37|2347.8|2336.3|16
1736237530000|2025-01-07 08:12:10|2348.18|2336.68|2348.24|2336.74|2348.34|2336.84|2348.18|2336.68|17
1736237540000|2025-01-07 08:12:20|2348.23|2336.73|2348.23|2336.73|2348.26|2336.76|2347.82|2336.32|25
1736237550000|2025-01-07 08:12:30|2348.21|2336.71|2347.8|2336.3|2348.27|2336.77|2347.69|2336.19|16
1736237560000|2025-01-07 08:12:40|2347.82|2336.32|2347.73|2336.23|2347.82|2336.32|2347.63|2336.13|10
1736237570000|2025-01-07 08:12:50|2347.64|2336.14|2348.17|2336.67|2348.17|2336.67|2347.64|2336.14|7
1736237580000|2025-01-07 08:13:00|2348.1|2336.6|2348.16|2336.66|2348.2|2336.7|2348.01|2336.51|13
1736237590000|2025-01-07 08:13:10|2348.15|2336.65|2348.53|2337.03|2348.55|2337.05|2348.13|2336.63|10
1736237600000|2025-01-07 08:13:20|2348.44|2336.94|2348.52|2337.02|2348.55|2337.05|2348.43|2336.93|11
1736237610000|2025-01-07 08:13:30|2348.57|2337.07|2348.57|2337.07|2348.57|2337.07|2348.49|2336.99|9
1736237620000|2025-01-07 08:13:40|2348.55|2337.05|2348.67|2337.17|2348.67|2337.17|2348.55|2337.05|7
1736237630000|2025-01-07 08:13:50|2348.59|2337.09|2348.67|2337.17|2348.67|2337.17|2348.59|2337.09|2
1736237640000|2025-01-07 08:14:00|2349.01|2337.51|2349.01|2337.51|2349.01|2337.51|2349.01|2337.51|1
1736237650000|2025-01-07 08:14:10|2348.82|2337.32|2348.87|2337.37|2348.88|2337.38|2348.71|2337.21|5
1736237660000|2025-01-07 08:14:20|2349|2337.5|2349.01|2337.51|2349.01|2337.51|2349|2337.5|2
1736237670000|2025-01-07 08:14:30|2349.34|2337.84|2349.41|2337.91|2349.41|2337.91|2349.34|2337.84|2
1736237680000|2025-01-07 08:14:40|2349.34|2337.84|2349.22|2337.72|2349.46|2337.96|2349.22|2337.72|20
1736237690000|2025-01-07 08:14:50|2349.07|2337.57|2349.03|2337.53|2349.16|2337.66|2348.82|2337.32|12
1736237700000|2025-01-07 08:15:00|2348.97|2337.47|2349.46|2337.96|2349.46|2337.96|2348.31|2336.81|32
1736237710000|2025-01-07 08:15:10|2349.48|2337.98|2349.69|2338.19|2349.69|2338.19|2349.39|2337.89|18
1736237730000|2025-01-07 08:15:30|2349.72|2338.22|2349.75|2338.25|2349.75|2338.25|2349.72|2338.22|2
1736237750000|2025-01-07 08:15:50|2349.83|2338.33|2349.91|2338.41|2349.91|2338.41|2349.83|2338.33|2
1736237770000|2025-01-07 08:16:10|2349.96|2338.46|2350.47|2338.97|2350.47|2338.97|2349.96|2338.46|4
1736237790000|2025-01-07 08:16:30|2350.39|2338.89|2350.38|2338.88|2350.47|2338.97|2350.38|2338.88|6
1736237800000|2025-01-07 08:16:40|2350.4|2338.9|2350.01|2338.51|2350.47|2338.97|2349.99|2338.49|22
1736237810000|2025-01-07 08:16:50|2350.02|2338.52|2349.87|2338.37|2350.32|2338.82|2349.86|2338.36|26
1736237820000|2025-01-07 08:17:00|2349.91|2338.41|2349.62|2338.12|2350.09|2338.59|2349.53|2338.03|15
1736237830000|2025-01-07 08:17:10|2349.6|2338.1|2349.32|2337.82|2349.6|2338.1|2349.29|2337.79|18
1736237840000|2025-01-07 08:17:20|2349.39|2337.89|2349.52|2338.02|2349.67|2338.17|2349.11|2337.61|24
1736237850000|2025-01-07 08:17:30|2349.55|2338.05|2349.52|2338.02|2349.61|2338.11|2349.28|2337.78|29
1736237860000|2025-01-07 08:17:40|2349.61|2338.11|2350.08|2338.58|2350.28|2338.78|2349.57|2338.07|21
1736237870000|2025-01-07 08:17:50|2350.09|2338.59|2350.22|2338.72|2350.35|2338.85|2350.09|2338.59|30
1736237880000|2025-01-07 08:18:00|2350.26|2338.76|2350.47|2338.97|2350.47|2338.97|2350.21|2338.71|8
1736237980000|2025-01-07 08:19:40|2350.48|2338.98|2350.48|2338.98|2350.48|2338.98|2350.47|2338.97|3
1736237990000|2025-01-07 08:19:50|2350.47|2338.97|2350.47|2338.97|2350.47|2338.97|2350.47|2338.97|1
1736238000000|2025-01-07 08:20:00|2350.48|2338.98|2350.47|2338.97|2350.48|2338.98|2350.47|2338.97|2
1736238010000|2025-01-07 08:20:10|2350.48|2338.98|2350.47|2338.97|2350.48|2338.98|2350.47|2338.97|4
1736238020000|2025-01-07 08:20:20|2350.48|2338.98|2350.63|2339.13|2350.64|2339.14|2350.47|2338.97|5
1736238030000|2025-01-07 08:20:30|2350.74|2339.24|2351.6|2340.1|2351.6|2340.1|2350.73|2339.23|8
1736238040000|2025-01-07 08:20:40|2351.71|2340.21|2351.71|2340.21|2351.71|2340.21|2351.71|2340.21|1
1736238050000|2025-01-07 08:20:50|2351.83|2340.33|2352.88|2341.38|2352.88|2341.38|2351.83|2340.33|4
1736238100000|2025-01-07 08:21:40|2352.91|2341.41|2355.24|2343.74|2355.24|2343.74|2352.91|2341.41|3
1736238140000|2025-01-07 08:22:20|2355.28|2343.78|2355.32|2343.82|2355.32|2343.82|2355.28|2343.78|2
1736238150000|2025-01-07 08:22:30|2355.37|2343.87|2356.97|2345.47|2357.11|2345.61|2355.37|2343.87|15
1736238160000|2025-01-07 08:22:40|2356.99|2345.49|2357.26|2345.76|2357.59|2346.09|2356.97|2345.47|24
1736238170000|2025-01-07 08:22:50|2357.06|2345.56|2356.45|2344.95|2357.07|2345.57|2356.44|2344.94|21
1736238180000|2025-01-07 08:23:00|2356.63|2345.13|2356.53|2345.03|2356.63|2345.13|2356.48|2344.98|16
1736238190000|2025-01-07 08:23:10|2356.64|2345.14|2356.57|2345.07|2356.64|2345.14|2356.51|2345.01|10
1736238200000|2025-01-07 08:23:20|2356.56|2345.06|2356.62|2345.12|2356.64|2345.14|2356.52|2345.02|16
1736238210000|2025-01-07 08:23:30|2356.57|2345.07|2357.97|2346.47|2358|2346.5|2356.55|2345.05|16
1736238220000|2025-01-07 08:23:40|2358.02|2346.52|2358.15|2346.65|2358.15|2346.65|2358.02|2346.52|10
1736238230000|2025-01-07 08:23:50|2358.21|2346.71|2358.22|2346.72|2358.22|2346.72|2358.21|2346.71|2
1736238240000|2025-01-07 08:24:00|2358.21|2346.71|2357.55|2346.05|2358.21|2346.71|2357.55|2346.05|11
1736238250000|2025-01-07 08:24:10|2357.58|2346.08|2357.48|2345.98|2357.58|2346.08|2357.4|2345.9|16
1736238260000|2025-01-07 08:24:20|2357.47|2345.97|2357.62|2346.12|2357.82|2346.32|2357.47|2345.97|22
1736238270000|2025-01-07 08:24:30|2357.69|2346.19|2357.6|2346.1|2357.74|2346.24|2357.56|2346.06|12
1736238280000|2025-01-07 08:24:40|2357.56|2346.06|2357.47|2345.97|2357.56|2346.06|2357.47|2345.97|9
1736238290000|2025-01-07 08:24:50|2357.53|2346.03|2357.02|2345.52|2357.53|2346.03|2356.99|2345.49|18
1736238300000|2025-01-07 08:25:00|2357.01|2345.51|2356.39|2344.89|2357.01|2345.51|2356.39|2344.89|9
1736238350000|2025-01-07 08:25:50|2356.49|2344.99|2356.39|2344.89|2356.6|2345.1|2356.39|2344.89|11
1736238420000|2025-01-07 08:27:00|2356.38|2344.88|2355.9|2344.4|2356.38|2344.88|2355.75|2344.25|7
1736238430000|2025-01-07 08:27:10|2355.91|2344.41|2355.87|2344.37|2355.91|2344.41|2355.75|2344.25|8
1736238440000|2025-01-07 08:27:20|2355.92|2344.42|2356.29|2344.79|2356.3|2344.8|2355.92|2344.42|8
1736238450000|2025-01-07 08:27:30|2356.16|2344.66|2356.07|2344.57|2356.16|2344.66|2356.02|2344.52|15
1736238460000|2025-01-07 08:27:40|2356.05|2344.55|2356.6|2345.1|2356.6|2345.1|2356.05|2344.55|21
1736238470000|2025-01-07 08:27:50|2356.68|2345.18|2357.49|2345.99|2357.49|2345.99|2356.68|2345.18|17
1736238480000|2025-01-07 08:28:00|2357.52|2346.02|2357.09|2345.59|2357.58|2346.08|2357|2345.5|23
1736238490000|2025-01-07 08:28:10|2357.11|2345.61|2357.91|2346.41|2357.91|2346.41|2357.09|2345.59|12
1736238500000|2025-01-07 08:28:20|2357.85|2346.35|2357.92|2346.42|2357.97|2346.47|2357.77|2346.27|17
1736238510000|2025-01-07 08:28:30|2357.9|2346.4|2358.05|2346.55|2358.05|2346.55|2357.9|2346.4|11
1736238560000|2025-01-07 08:29:20|2358.14|2346.64|2358.73|2347.23|2358.73|2347.23|2358.14|2346.64|2
1736238570000|2025-01-07 08:29:30|2358.83|2347.33|2358.92|2347.42|2358.92|2347.42|2358.83|2347.33|2
1736238590000|2025-01-07 08:29:50|2358.76|2347.26|2358.21|2346.71|2358.76|2347.26|2358.21|2346.71|14
1736238600000|2025-01-07 08:30:00|2358.13|2346.63|2358.05|2346.55|2358.14|2346.64|2358.05|2346.55|5
1736238610000|2025-01-07 08:30:10|2358.49|2346.99|2358.92|2347.42|2358.92|2347.42|2358.49|2346.99|9
1736238620000|2025-01-07 08:30:20|2358.98|2347.48|2359.16|2347.66|2359.16|2347.66|2358.98|2347.48|4
1736238640000|2025-01-07 08:30:40|2359.19|2347.69|2359.22|2347.72|2359.22|2347.72|2359.19|2347.69|2
1736238660000|2025-01-07 08:31:00|2359.31|2347.81|2360.05|2348.55|2360.05|2348.55|2359.31|2347.81|4
1736238670000|2025-01-07 08:31:10|2360.58|2349.08|2361.11|2349.61|2361.11|2349.61|2360.58|2349.08|2
1736238680000|2025-01-07 08:31:20|2361.15|2349.65|2361.68|2350.18|2361.68|2350.18|2361.15|2349.65|2
1736238690000|2025-01-07 08:31:30|2361.83|2350.33|2363.59|2352.09|2363.59|2352.09|2361.83|2350.33|7
1736238700000|2025-01-07 08:31:40|2363.54|2352.04|2363.63|2352.13|2363.68|2352.18|2363.54|2352.04|12
1736238710000|2025-01-07 08:31:50|2363.68|2352.18|2363.94|2352.44|2363.94|2352.44|2363.68|2352.18|3
1736238720000|2025-01-07 08:32:00|2364|2352.5|2363.41|2351.91|2364|2352.5|2363.02|2351.52|30
1736238730000|2025-01-07 08:32:10|2363.58|2352.08|2364.08|2352.58|2364.08|2352.58|2363.58|2352.08|12
1736238750000|2025-01-07 08:32:30|2364.13|2352.63|2364.13|2352.63|2364.13|2352.63|2364.13|2352.63|1
1736238760000|2025-01-07 08:32:40|2364.19|2352.69|2364.19|2352.69|2364.19|2352.69|2364.19|2352.69|1
1736238770000|2025-01-07 08:32:50|2364.28|2352.78|2364.37|2352.87|2364.37|2352.87|2364.28|2352.78|2
1736238780000|2025-01-07 08:33:00|2365.12|2353.62|2365.83|2354.33|2365.87|2354.37|2365.12|2353.62|16
1736238790000|2025-01-07 08:33:10|2365.73|2354.23|2364.95|2353.45|2365.73|2354.23|2364.72|2353.22|26
1736238800000|2025-01-07 08:33:20|2364.98|2353.48|2364.09|2352.59|2365.09|2353.59|2363.84|2352.34|23
1736238810000|2025-01-07 08:33:30|2364.46|2352.96|2363.63|2352.13|2364.46|2352.96|2363.63|2352.13|21
1736238820000|2025-01-07 08:33:40|2363.62|2352.12|2363.53|2352.03|2363.64|2352.14|2363.53|2352.03|4
1736238830000|2025-01-07 08:33:50|2363.64|2352.14|2363.58|2352.08|2363.98|2352.48|2363.58|2352.08|25
1736238840000|2025-01-07 08:34:00|2363.6|2352.1|2363.61|2352.11|2363.77|2352.27|2363.53|2352.03|11
1736238850000|2025-01-07 08:34:10|2363.74|2352.24|2363.33|2351.83|2363.77|2352.27|2363.33|2351.83|27
1736238860000|2025-01-07 08:34:20|2363.34|2351.84|2363.3|2351.8|2363.34|2351.84|2363.14|2351.64|12
1736238870000|2025-01-07 08:34:30|2363.29|2351.79|2363.53|2352.03|2363.53|2352.03|2363.28|2351.78|9
1736238880000|2025-01-07 08:34:40|2363.52|2352.02|2362.97|2351.47|2363.52|2352.02|2362.9|2351.4|15
1736238890000|2025-01-07 08:34:50|2362.85|2351.35|2363.45|2351.95|2363.5|2352|2362.85|2351.35|25
1736238900000|2025-01-07 08:35:00|2363.44|2351.94|2362.8|2351.3|2363.45|2351.95|2362.71|2351.21|20
1736238910000|2025-01-07 08:35:10|2362.76|2351.26|2363.08|2351.58|2363.08|2351.58|2362.63|2351.13|12
1736238920000|2025-01-07 08:35:20|2363.06|2351.56|2363.53|2352.03|2363.53|2352.03|2363.06|2351.56|21
1736238950000|2025-01-07 08:35:50|2363.4|2351.9|2362.74|2351.24|2363.4|2351.9|2362.38|2350.88|23
1736238960000|2025-01-07 08:36:00|2362.76|2351.26|2362.6|2351.1|2362.83|2351.33|2362.6|2351.1|24
1736238970000|2025-01-07 08:36:10|2362.47|2350.97|2362.8|2351.3|2362.81|2351.31|2362.47|2350.97|14
1736238980000|2025-01-07 08:36:20|2362.73|2351.23|2361.98|2350.48|2362.75|2351.25|2361.94|2350.44|17
1736238990000|2025-01-07 08:36:30|2361.92|2350.42|2360.43|2348.93|2361.92|2350.42|2360.43|2348.93|28
1736239000000|2025-01-07 08:36:40|2360.37|2348.87|2360.62|2349.12|2360.7|2349.2|2359.41|2347.91|30
1736239010000|2025-01-07 08:36:50|2360.6|2349.1|2360.38|2348.88|2360.79|2349.29|2360.33|2348.83|23
1736239020000|2025-01-07 08:37:00|2360.35|2348.85|2360.07|2348.57|2360.45|2348.95|2359.94|2348.44|25
1736239030000|2025-01-07 08:37:10|2360.05|2348.55|2361.08|2349.58|2361.08|2349.58|2359.93|2348.43|33
1736239040000|2025-01-07 08:37:20|2361.11|2349.61|2361.86|2350.36|2361.86|2350.36|2361.01|2349.51|23
1736239050000|2025-01-07 08:37:30|2361.8|2350.3|2361.89|2350.39|2361.92|2350.42|2361.67|2350.17|22
1736239060000|2025-01-07 08:37:40|2361.86|2350.36|2361.34|2349.84|2361.86|2350.36|2361.15|2349.65|27
1736239070000|2025-01-07 08:37:50|2361.38|2349.88|2361.39|2349.89|2361.47|2349.97|2361.27|2349.77|26
1736239080000|2025-01-07 08:38:00|2361.38|2349.88|2360.5|2349|2361.38|2349.88|2360.33|2348.83|28
1736239090000|2025-01-07 08:38:10|2360.49|2348.99|2359.22|2347.72|2360.49|2348.99|2359.22|2347.72|24
1736239100000|2025-01-07 08:38:20|2359.21|2347.71|2359.76|2348.26|2359.85|2348.35|2359.2|2347.7|31
1736239110000|2025-01-07 08:38:30|2359.75|2348.25|2359.8|2348.3|2359.84|2348.34|2359.63|2348.13|25
1736239120000|2025-01-07 08:38:40|2359.81|2348.31|2359.95|2348.45|2360.09|2348.59|2359.81|2348.31|24
1736239130000|2025-01-07 08:38:50|2360.35|2348.85|2360.44|2348.94|2360.46|2348.96|2360.35|2348.85|11
1736239140000|2025-01-07 08:39:00|2360.46|2348.96|2360.53|2349.03|2360.71|2349.21|2360.43|2348.93|16
1736239150000|2025-01-07 08:39:10|2360.56|2349.06|2360.76|2349.26|2360.89|2349.39|2360.55|2349.05|27
1736239160000|2025-01-07 08:39:20|2360.75|2349.25|2360.39|2348.89|2360.75|2349.25|2360.27|2348.77|29
1736239170000|2025-01-07 08:39:30|2360.42|2348.92|2360.25|2348.75|2360.5|2349|2360.25|2348.75|8
1736239190000|2025-01-07 08:39:50|2360.31|2348.81|2360.39|2348.89|2360.4|2348.9|2360.29|2348.79|11
1736239200000|2025-01-07 08:40:00|2360.42|2348.92|2360.44|2348.94|2360.44|2348.94|2360.25|2348.75|22
1736239210000|2025-01-07 08:40:10|2360.49|2348.99|2360.25|2348.75|2360.87|2349.37|2360.25|2348.75|8
1736239240000|2025-01-07 08:40:40|2360.37|2348.87|2360.56|2349.06|2360.56|2349.06|2360.25|2348.75|12
1736239250000|2025-01-07 08:40:50|2360.59|2349.09|2360.7|2349.2|2360.7|2349.2|2360.38|2348.88|26
1736239260000|2025-01-07 08:41:00|2360.63|2349.13|2360.77|2349.27|2360.77|2349.27|2360.63|2349.13|6
1736239290000|2025-01-07 08:41:30|2361.38|2349.88|2361.78|2350.28|2362.08|2350.58|2361.38|2349.88|29
1736239300000|2025-01-07 08:41:40|2361.8|2350.3|2362.13|2350.63|2362.13|2350.63|2361.8|2350.3|17
1736239320000|2025-01-07 08:42:00|2362.02|2350.52|2362|2350.5|2362.05|2350.55|2361.86|2350.36|12
1736239330000|2025-01-07 08:42:10|2361.99|2350.49|2361.77|2350.27|2362|2350.5|2361.76|2350.26|9
1736239340000|2025-01-07 08:42:20|2361.9|2350.4|2361.02|2349.52|2361.9|2350.4|2360.88|2349.38|23
1736239350000|2025-01-07 08:42:30|2360.96|2349.46|2362.13|2350.63|2362.13|2350.63|2360.96|2349.46|27
1736239450000|2025-01-07 08:44:10|2362.46|2350.96|2362.8|2351.3|2362.8|2351.3|2362.46|2350.96|2
1736239460000|2025-01-07 08:44:20|2362.89|2351.39|2363.22|2351.72|2363.22|2351.72|2362.89|2351.39|3
1736239470000|2025-01-07 08:44:30|2363.42|2351.92|2363.62|2352.12|2363.62|2352.12|2363.42|2351.92|2
1736239490000|2025-01-07 08:44:50|2363.68|2352.18|2364.18|2352.68|2364.18|2352.68|2363.68|2352.18|4
1736239500000|2025-01-07 08:45:00|2364.19|2352.69|2364.36|2352.86|2364.36|2352.86|2364.19|2352.69|4
1736239530000|2025-01-07 08:45:30|2364.31|2352.81|2364.32|2352.82|2364.32|2352.82|2364.31|2352.81|2
1736239540000|2025-01-07 08:45:40|2364.33|2352.83|2364.06|2352.56|2364.33|2352.83|2363.9|2352.4|11
1736239550000|2025-01-07 08:45:50|2364.01|2352.51|2364.36|2352.86|2364.36|2352.86|2363.96|2352.46|18
1736239560000|2025-01-07 08:46:00|2364.62|2353.12|2365.05|2353.55|2365.05|2353.55|2364.62|2353.12|2
1736239580000|2025-01-07 08:46:20|2365.35|2353.85|2365.7|2354.2|2365.7|2354.2|2365.35|2353.85|2
1736239590000|2025-01-07 08:46:30|2365.71|2354.21|2366.42|2354.92|2366.42|2354.92|2365.71|2354.21|2
1736239630000|2025-01-07 08:47:10|2366.56|2355.06|2367.26|2355.76|2367.26|2355.76|2366.56|2355.06|2
1736239640000|2025-01-07 08:47:20|2367.33|2355.83|2368.47|2356.97|2368.47|2356.97|2367.33|2355.83|4
1736239660000|2025-01-07 08:47:40|2368.49|2356.99|2368.51|2357.01|2368.51|2357.01|2368.49|2356.99|2
1736239710000|2025-01-07 08:48:30|2368.95|2357.45|2369.39|2357.89|2369.39|2357.89|2368.95|2357.45|2
1736239780000|2025-01-07 08:49:40|2370.24|2358.74|2369.98|2358.48|2370.28|2358.78|2369.97|2358.47|10
1736239790000|2025-01-07 08:49:50|2369.87|2358.37|2369.84|2358.34|2369.96|2358.46|2369.67|2358.17|18
1736239800000|2025-01-07 08:50:00|2369.82|2358.32|2369.35|2357.85|2369.91|2358.41|2369.35|2357.85|25
1736239810000|2025-01-07 08:50:10|2369.34|2357.84|2369.65|2358.15|2369.98|2358.48|2369.04|2357.54|22
1736239820000|2025-01-07 08:50:20|2369.66|2358.16|2369.8|2358.3|2370.03|2358.53|2369.51|2358.01|22
1736239830000|2025-01-07 08:50:30|2369.78|2358.28|2369.67|2358.17|2369.93|2358.43|2369.57|2358.07|18
1736239840000|2025-01-07 08:50:40|2369.63|2358.13|2369.46|2357.96|2369.67|2358.17|2369.32|2357.82|20
1736239850000|2025-01-07 08:50:50|2369.43|2357.93|2369.21|2357.71|2369.5|2358|2369.04|2357.54|28
1736239860000|2025-01-07 08:51:00|2369.13|2357.63|2369.26|2357.76|2369.36|2357.86|2368.86|2357.36|29
1736239870000|2025-01-07 08:51:10|2369.21|2357.71|2368.85|2357.35|2369.31|2357.81|2368.85|2357.35|23
1736239880000|2025-01-07 08:51:20|2368.91|2357.41|2368.92|2357.42|2369.05|2357.55|2368.66|2357.16|29
1736239890000|2025-01-07 08:51:30|2368.91|2357.41|2369.29|2357.79|2369.59|2358.09|2368.88|2357.38|23
1736239900000|2025-01-07 08:51:40|2369.31|2357.81|2370.36|2358.86|2370.36|2358.86|2369.25|2357.75|25
1736239910000|2025-01-07 08:51:50|2370.51|2359.01|2371|2359.5|2371.01|2359.51|2370.51|2359.01|14
1736239920000|2025-01-07 08:52:00|2370.93|2359.43|2369.77|2358.27|2371|2359.5|2369.75|2358.25|31
1736239930000|2025-01-07 08:52:10|2369.8|2358.3|2369.68|2358.18|2369.97|2358.47|2369.68|2358.18|24
1736239940000|2025-01-07 08:52:20|2369.65|2358.15|2369.65|2358.15|2370.13|2358.63|2369.5|2358|23
1736239950000|2025-01-07 08:52:30|2369.4|2357.9|2369.48|2357.98|2369.52|2358.02|2369.35|2357.85|18
1736239960000|2025-01-07 08:52:40|2369.46|2357.96|2370.3|2358.8|2370.37|2358.87|2369.37|2357.87|28
1736239970000|2025-01-07 08:52:50|2370.35|2358.85|2371.14|2359.64|2371.17|2359.67|2370.26|2358.76|26
1736239980000|2025-01-07 08:53:00|2371.06|2359.56|2371.07|2359.57|2371.07|2359.57|2371.06|2359.56|2
1736239990000|2025-01-07 08:53:10|2371.08|2359.58|2371.05|2359.55|2371.08|2359.58|2371|2359.5|6
1736240000000|2025-01-07 08:53:20|2371.01|2359.51|2370.82|2359.32|2371.05|2359.55|2370.62|2359.12|19
1736240010000|2025-01-07 08:53:30|2370.7|2359.2|2371|2359.5|2371|2359.5|2370.69|2359.19|15
1736240020000|2025-01-07 08:53:40|2370.84|2359.34|2370.86|2359.36|2370.95|2359.45|2370.72|2359.22|21
1736240030000|2025-01-07 08:53:50|2370.89|2359.39|2371.11|2359.61|2371.13|2359.63|2370.86|2359.36|20
1736240040000|2025-01-07 08:54:00|2371.1|2359.6|2369.49|2357.99|2371.1|2359.6|2369.37|2357.87|26
1736240050000|2025-01-07 08:54:10|2369.42|2357.92|2367.56|2356.06|2369.42|2357.92|2367.56|2356.06|33
1736240060000|2025-01-07 08:54:20|2366.84|2355.34|2368.39|2356.89|2368.39|2356.89|2366.84|2355.34|27
1736240070000|2025-01-07 08:54:30|2368.42|2356.92|2367.84|2356.34|2368.42|2356.92|2367.84|2356.34|23
1736240080000|2025-01-07 08:54:40|2367.83|2356.33|2367.07|2355.57|2367.93|2356.43|2367.07|2355.57|26
1736240090000|2025-01-07 08:54:50|2367.06|2355.56|2367.3|2355.8|2367.77|2356.27|2367.06|2355.56|27
1736240100000|2025-01-07 08:55:00|2367.34|2355.84|2366.17|2354.67|2367.36|2355.86|2366.14|2354.64|20
1736240110000|2025-01-07 08:55:10|2366.18|2354.68|2365.26|2353.76|2366.18|2354.68|2365.26|2353.76|19
1736240120000|2025-01-07 08:55:20|2365.27|2353.77|2364.89|2353.39|2365.27|2353.77|2364.76|2353.26|20
1736240130000|2025-01-07 08:55:30|2364.87|2353.37|2365.76|2354.26|2365.9|2354.4|2364.87|2353.37|24
1736240140000|2025-01-07 08:55:40|2365.66|2354.16|2365.83|2354.33|2365.83|2354.33|2365.33|2353.83|26
1736240150000|2025-01-07 08:55:50|2365.71|2354.21|2365.97|2354.47|2365.98|2354.48|2365.49|2353.99|24
1736240160000|2025-01-07 08:56:00|2365.92|2354.42|2365.27|2353.77|2365.96|2354.46|2365.16|2353.66|22
1736240170000|2025-01-07 08:56:10|2365.21|2353.71|2365.05|2353.55|2365.25|2353.75|2364.97|2353.47|24
1736240180000|2025-01-07 08:56:20|2365.49|2353.99|2365.57|2354.07|2365.82|2354.32|2365.22|2353.72|25
1736240190000|2025-01-07 08:56:30|2365.42|2353.92|2364.75|2353.25|2365.42|2353.92|2364.72|2353.22|24
1736240200000|2025-01-07 08:56:40|2364.74|2353.24|2364.84|2353.34|2364.91|2353.41|2364.4|2352.9|22
1736240210000|2025-01-07 08:56:50|2364.91|2353.41|2364.99|2353.49|2365.02|2353.52|2364.89|2353.39|22
1736240220000|2025-01-07 08:57:00|2364.98|2353.48|2365.05|2353.55|2365.37|2353.87|2364.89|2353.39|27
1736240230000|2025-01-07 08:57:10|2365.04|2353.54|2364.93|2353.43|2365.07|2353.57|2364.68|2353.18|15
1736240240000|2025-01-07 08:57:20|2365.28|2353.78|2365.19|2353.69|2365.49|2353.99|2365.04|2353.54|29
1736240250000|2025-01-07 08:57:30|2365.18|2353.68|2365.16|2353.66|2365.27|2353.77|2365.13|2353.63|16
1736240260000|2025-01-07 08:57:40|2365.1|2353.6|2364.92|2353.42|2365.1|2353.6|2364.86|2353.36|23
1736240270000|2025-01-07 08:57:50|2364.93|2353.43|2364.98|2353.48|2365.2|2353.7|2364.82|2353.32|18
1736240280000|2025-01-07 08:58:00|2364.99|2353.49|2364.83|2353.33|2365.22|2353.72|2364.82|2353.32|24
1736240290000|2025-01-07 08:58:10|2364.93|2353.43|2364.72|2353.22|2365.17|2353.67|2364.7|2353.2|22
1736240300000|2025-01-07 08:58:20|2364.71|2353.21|2364.85|2353.35|2364.89|2353.39|2364.71|2353.21|17
1736240310000|2025-01-07 08:58:30|2364.84|2353.34|2364.41|2352.91|2364.84|2353.34|2364.4|2352.9|20
1736240320000|2025-01-07 08:58:40|2364.3|2352.8|2364.79|2353.29|2364.81|2353.31|2364.29|2352.79|25
1736240330000|2025-01-07 08:58:50|2365.13|2353.63|2364.89|2353.39|2365.19|2353.69|2364.79|2353.29|24
1736240340000|2025-01-07 08:59:00|2364.9|2353.4|2365.02|2353.52|2365.17|2353.67|2364.89|2353.39|27
1736240350000|2025-01-07 08:59:10|2364.99|2353.49|2365.46|2353.96|2365.46|2353.96|2364.99|2353.49|15
1736240360000|2025-01-07 08:59:20|2365.39|2353.89|2365.59|2354.09|2365.64|2354.14|2365.37|2353.87|21
1736240370000|2025-01-07 08:59:30|2365.48|2353.98|2365.52|2354.02|2365.63|2354.13|2365.45|2353.95|22
1736240380000|2025-01-07 08:59:40|2365.49|2353.99|2364.83|2353.33|2365.53|2354.03|2364.74|2353.24|28
1736240390000|2025-01-07 08:59:50|2364.91|2353.41|2365.34|2353.84|2365.47|2353.97|2364.91|2353.41|22
1736240400000|2025-01-07 09:00:00|2365.33|2353.83|2367.16|2355.66|2367.16|2355.66|2365.3|2353.8|22
1736240460000|2025-01-07 09:01:00|2367.33|2355.83|2368.34|2356.84|2369.39|2357.89|2367.33|2355.83|8
1736240470000|2025-01-07 09:01:10|2368.35|2356.85|2368.44|2356.94|2368.44|2356.94|2368.35|2356.85|9
1736240480000|2025-01-07 09:01:20|2368.38|2356.88|2368.42|2356.92|2368.64|2357.14|2368.17|2356.67|23
1736240490000|2025-01-07 09:01:30|2368.43|2356.93|2368.66|2357.16|2368.76|2357.26|2368.43|2356.93|28
1736240500000|2025-01-07 09:01:40|2368.65|2357.15|2368.55|2357.05|2368.69|2357.19|2368.4|2356.9|27
1736240510000|2025-01-07 09:01:50|2368.61|2357.11|2367.29|2355.79|2368.61|2357.11|2367.29|2355.79|23
1736240520000|2025-01-07 09:02:00|2367.22|2355.72|2366.84|2355.34|2367.75|2356.25|2366.84|2355.34|19
1736240530000|2025-01-07 09:02:10|2366.78|2355.28|2367.42|2355.92|2367.69|2356.19|2366.78|2355.28|30
1736240540000|2025-01-07 09:02:20|2367.44|2355.94|2367.67|2356.17|2367.97|2356.47|2367.44|2355.94|23
1736240550000|2025-01-07 09:02:30|2367.73|2356.23|2366.67|2355.17|2367.73|2356.23|2366.67|2355.17|26
1736240560000|2025-01-07 09:02:40|2366.74|2355.24|2367.65|2356.15|2367.84|2356.34|2366.74|2355.24|23
1736240570000|2025-01-07 09:02:50|2367.49|2355.99|2367.43|2355.93|2368.13|2356.63|2367.43|2355.93|17
1736240580000|2025-01-07 09:03:00|2367.42|2355.92|2366.89|2355.39|2367.43|2355.93|2366.75|2355.25|24
1736240590000|2025-01-07 09:03:10|2367.41|2355.91|2366.68|2355.18|2367.94|2356.44|2366.68|2355.18|34
1736240600000|2025-01-07 09:03:20|2366.56|2355.06|2367|2355.5|2367|2355.5|2366.18|2354.68|25
1736240610000|2025-01-07 09:03:30|2366.95|2355.45|2366.91|2355.41|2366.99|2355.49|2366.88|2355.38|16
1736240620000|2025-01-07 09:03:40|2366.74|2355.24|2366.12|2354.62|2366.74|2355.24|2366.12|2354.62|21
1736240630000|2025-01-07 09:03:50|2366.14|2354.64|2366.57|2355.07|2366.62|2355.12|2366.14|2354.64|23
1736240640000|2025-01-07 09:04:00|2366.53|2355.03|2366.15|2354.65|2366.58|2355.08|2366.12|2354.62|20
1736240650000|2025-01-07 09:04:10|2366.14|2354.64|2364.19|2352.69|2366.14|2354.64|2364.19|2352.69|27
1736240660000|2025-01-07 09:04:20|2364.21|2352.71|2364.15|2352.65|2364.57|2353.07|2364.11|2352.61|20
1736240670000|2025-01-07 09:04:30|2364.03|2352.53|2363.85|2352.35|2364.08|2352.58|2363.85|2352.35|13
1736240680000|2025-01-07 09:04:40|2363.8|2352.3|2363.22|2351.72|2363.87|2352.37|2363.2|2351.7|27
1736240690000|2025-01-07 09:04:50|2363.31|2351.81|2363.13|2351.63|2363.67|2352.17|2363.13|2351.63|22
1736240700000|2025-01-07 09:05:00|2363.09|2351.59|2362.06|2350.56|2363.11|2351.61|2361.38|2349.88|26
1736240710000|2025-01-07 09:05:10|2362.03|2350.53|2361.65|2350.15|2362.21|2350.71|2361.65|2350.15|29
1736240720000|2025-01-07 09:05:20|2361.64|2350.14|2361.9|2350.4|2361.9|2350.4|2361.64|2350.14|15
1736240730000|2025-01-07 09:05:30|2361.78|2350.28|2360.84|2349.34|2361.78|2350.28|2360.77|2349.27|25
1736240740000|2025-01-07 09:05:40|2360.83|2349.33|2360.43|2348.93|2360.94|2349.44|2360.4|2348.9|32
1736240750000|2025-01-07 09:05:50|2360.35|2348.85|2360.36|2348.86|2360.45|2348.95|2360.34|2348.84|15
1736240760000|2025-01-07 09:06:00|2360.37|2348.87|2360.55|2349.05|2360.63|2349.13|2360.25|2348.75|13
1736240770000|2025-01-07 09:06:10|2360.46|2348.96|2360.25|2348.75|2360.46|2348.96|2360.25|2348.75|11
1736240790000|2025-01-07 09:06:30|2359.56|2348.06|2359.52|2348.02|2359.59|2348.09|2359.07|2347.57|6
1736240800000|2025-01-07 09:06:40|2359.46|2347.96|2359.49|2347.99|2359.58|2348.08|2359.43|2347.93|17
1736240810000|2025-01-07 09:06:50|2359.53|2348.03|2358.5|2347|2359.55|2348.05|2358.5|2347|19
1736240820000|2025-01-07 09:07:00|2358.54|2347.04|2358.55|2347.05|2358.66|2347.16|2358.48|2346.98|26
1736240830000|2025-01-07 09:07:10|2358.53|2347.03|2358.73|2347.23|2359.28|2347.78|2358.53|2347.03|17
1736240840000|2025-01-07 09:07:20|2358.72|2347.22|2358.04|2346.54|2358.72|2347.22|2358.04|2346.54|24
1736240850000|2025-01-07 09:07:30|2358.05|2346.55|2358.38|2346.88|2358.38|2346.88|2358.04|2346.54|19
1736240860000|2025-01-07 09:07:40|2358.35|2346.85|2358.09|2346.59|2358.35|2346.85|2358.08|2346.58|15
1736240870000|2025-01-07 09:07:50|2358.04|2346.54|2358.1|2346.6|2358.28|2346.78|2357.43|2345.93|23
1736240880000|2025-01-07 09:08:00|2358.09|2346.59|2359.17|2347.67|2359.17|2347.67|2358.04|2346.54|24
1736240890000|2025-01-07 09:08:10|2359.11|2347.61|2358.91|2347.41|2359.15|2347.65|2358.91|2347.41|13
1736240900000|2025-01-07 09:08:20|2358.59|2347.09|2358.17|2346.67|2358.63|2347.13|2358.16|2346.66|21
1736240910000|2025-01-07 09:08:30|2358.12|2346.62|2358.02|2346.52|2358.12|2346.62|2357.92|2346.42|9
1736240920000|2025-01-07 09:08:40|2357.98|2346.48|2357.64|2346.14|2358.03|2346.53|2357.63|2346.13|18
1736240930000|2025-01-07 09:08:50|2357.65|2346.15|2357.72|2346.22|2357.72|2346.22|2357.64|2346.14|10
1736240940000|2025-01-07 09:09:00|2357.71|2346.21|2358.84|2347.34|2358.84|2347.34|2357.71|2346.21|18
1736240950000|2025-01-07 09:09:10|2358.88|2347.38|2357.96|2346.46|2358.97|2347.47|2357.89|2346.39|25
1736240960000|2025-01-07 09:09:20|2357.92|2346.42|2357.83|2346.33|2358.22|2346.72|2357.46|2345.96|23
1736240970000|2025-01-07 09:09:30|2357.86|2346.36|2357.72|2346.22|2357.86|2346.36|2357.69|2346.19|21
1736240980000|2025-01-07 09:09:40|2357.71|2346.21|2357.38|2345.88|2357.71|2346.21|2357.21|2345.71|21
1736240990000|2025-01-07 09:09:50|2357.3|2345.8|2357.42|2345.92|2357.53|2346.03|2357.21|2345.71|22
1736241000000|2025-01-07 09:10:00|2357.43|2345.93|2357.75|2346.25|2357.77|2346.27|2357.14|2345.64|25
1736241010000|2025-01-07 09:10:10|2357.74|2346.24|2358.4|2346.9|2358.64|2347.14|2357.74|2346.24|19
1736241020000|2025-01-07 09:10:20|2358.33|2346.83|2358.35|2346.85|2358.5|2347|2358.32|2346.82|15
1736241030000|2025-01-07 09:10:30|2358.32|2346.82|2358.11|2346.61|2358.32|2346.82|2358.06|2346.56|21
1736241040000|2025-01-07 09:10:40|2358.02|2346.52|2358.09|2346.59|2358.14|2346.64|2357.95|2346.45|26
1736241050000|2025-01-07 09:10:50|2358.06|2346.56|2358.21|2346.71|2358.23|2346.73|2357.98|2346.48|13
1736241060000|2025-01-07 09:11:00|2358.24|2346.74|2358.52|2347.02|2358.62|2347.12|2358.24|2346.74|18
1736241070000|2025-01-07 09:11:10|2358.54|2347.04|2358.54|2347.04|2358.56|2347.06|2358.49|2346.99|11
1736241080000|2025-01-07 09:11:20|2358.57|2347.07|2358.53|2347.03|2358.57|2347.07|2358.53|2347.03|7
1736241090000|2025-01-07 09:11:30|2358.51|2347.01|2358.16|2346.66|2358.53|2347.03|2358.02|2346.52|19
1736241100000|2025-01-07 09:11:40|2358.26|2346.76|2359.07|2347.57|2359.19|2347.69|2358.26|2346.76|20
1736241110000|2025-01-07 09:11:50|2359.1|2347.6|2358.53|2347.03|2359.25|2347.75|2358.42|2346.92|17
1736241120000|2025-01-07 09:12:00|2358.51|2347.01|2358.05|2346.55|2358.57|2347.07|2357.96|2346.46|21
1736241130000|2025-01-07 09:12:10|2358.06|2346.56|2357.99|2346.49|2358.23|2346.73|2357.96|2346.46|28
1736241140000|2025-01-07 09:12:20|2358.01|2346.51|2358.18|2346.68|2358.21|2346.71|2357.98|2346.48|18
1736241150000|2025-01-07 09:12:30|2358.13|2346.63|2358.17|2346.67|2358.22|2346.72|2358.06|2346.56|14
1736241160000|2025-01-07 09:12:40|2358.19|2346.69|2358.02|2346.52|2358.2|2346.7|2358.02|2346.52|10
1736241170000|2025-01-07 09:12:50|2358.05|2346.55|2358.14|2346.64|2358.14|2346.64|2358.01|2346.51|11
1736241180000|2025-01-07 09:13:00|2358.18|2346.68|2358.17|2346.67|2358.21|2346.71|2358.1|2346.6|9
1736241190000|2025-01-07 09:13:10|2358.2|2346.7|2358.61|2347.11|2358.66|2347.16|2358.2|2346.7|6
1736241200000|2025-01-07 09:13:20|2358.62|2347.12|2359.17|2347.67|2359.19|2347.69|2358.62|2347.12|12
1736241210000|2025-01-07 09:13:30|2359.22|2347.72|2359.34|2347.84|2359.34|2347.84|2359.17|2347.67|7
1736241220000|2025-01-07 09:13:40|2359.28|2347.78|2359.39|2347.89|2359.39|2347.89|2359.28|2347.78|7
1736241250000|2025-01-07 09:14:10|2359.27|2347.77|2359.39|2347.89|2359.39|2347.89|2359.27|2347.77|3
1736241280000|2025-01-07 09:14:40|2359.59|2348.09|2359.61|2348.11|2359.78|2348.28|2359.59|2348.09|9
1736241290000|2025-01-07 09:14:50|2359.62|2348.12|2359.39|2347.89|2359.72|2348.22|2359.33|2347.83|15
1736241300000|2025-01-07 09:15:00|2359.38|2347.88|2357.83|2346.33|2359.38|2347.88|2357.76|2346.26|35
1736241310000|2025-01-07 09:15:10|2357.84|2346.34|2358.43|2346.93|2358.48|2346.98|2357.84|2346.34|27
1736241320000|2025-01-07 09:15:20|2358.27|2346.77|2357.96|2346.46|2358.32|2346.82|2357.87|2346.37|19
1736241330000|2025-01-07 09:15:30|2357.92|2346.42|2357.46|2345.96|2357.93|2346.43|2357.39|2345.89|26
1736241340000|2025-01-07 09:15:40|2357.52|2346.02|2357.02|2345.52|2357.64|2346.14|2356.95|2345.45|30
1736241350000|2025-01-07 09:15:50|2357.04|2345.54|2357.63|2346.13|2357.65|2346.15|2357.02|2345.52|26
1736241360000|2025-01-07 09:16:00|2357.62|2346.12|2357.67|2346.17|2358.25|2346.75|2357.56|2346.06|35
1736241370000|2025-01-07 09:16:10|2357.62|2346.12|2357.62|2346.12|2357.69|2346.19|2357.57|2346.07|14
1736241380000|2025-01-07 09:16:20|2357.61|2346.11|2357.03|2345.53|2357.63|2346.13|2357.03|2345.53|25
1736241390000|2025-01-07 09:16:30|2357.02|2345.52|2356.55|2345.05|2357.19|2345.69|2356.36|2344.86|26
1736241400000|2025-01-07 09:16:40|2356.48|2344.98|2355.99|2344.49|2356.48|2344.98|2355.99|2344.49|17
1736241410000|2025-01-07 09:16:50|2356|2344.5|2356.06|2344.56|2356.15|2344.65|2355.99|2344.49|24
1736241420000|2025-01-07 09:17:00|2356.07|2344.57|2357.84|2346.34|2357.84|2346.34|2356.07|2344.57|21
1736241430000|2025-01-07 09:17:10|2357.71|2346.21|2357.67|2346.17|2357.73|2346.23|2357.59|2346.09|12
1736241440000|2025-01-07 09:17:20|2357.83|2346.33|2357.84|2346.34|2357.84|2346.34|2357.83|2346.33|2
1736241460000|2025-01-07 09:17:40|2357.74|2346.24|2357.06|2345.56|2357.74|2346.24|2357.03|2345.53|13
1736241470000|2025-01-07 09:17:50|2357.12|2345.62|2356.89|2345.39|2357.12|2345.62|2356.7|2345.2|24
1736241480000|2025-01-07 09:18:00|2356.94|2345.44|2357.02|2345.52|2357.6|2346.1|2356.93|2345.43|23
1736241490000|2025-01-07 09:18:10|2357.04|2345.54|2356.72|2345.22|2357.1|2345.6|2356.54|2345.04|28
1736241500000|2025-01-07 09:18:20|2356.69|2345.19|2356.63|2345.13|2356.71|2345.21|2356.56|2345.06|23
1736241510000|2025-01-07 09:18:30|2356.69|2345.19|2356.18|2344.68|2356.69|2345.19|2356.08|2344.58|19
1736241520000|2025-01-07 09:18:40|2356.16|2344.66|2356.47|2344.97|2356.56|2345.06|2356.16|2344.66|17
1736241530000|2025-01-07 09:18:50|2356.43|2344.93|2356.27|2344.77|2356.43|2344.93|2356.14|2344.64|27
1736241540000|2025-01-07 09:19:00|2356.29|2344.79|2355.87|2344.37|2356.3|2344.8|2355.85|2344.35|16
1736241550000|2025-01-07 09:19:10|2355.89|2344.39|2355.95|2344.45|2356.15|2344.65|2355.89|2344.39|18
1736241560000|2025-01-07 09:19:20|2355.94|2344.44|2355.81|2344.31|2355.94|2344.44|2355.81|2344.31|15
1736241570000|2025-01-07 09:19:30|2355.75|2344.25|2355.83|2344.33|2355.84|2344.34|2355.75|2344.25|5
1736241580000|2025-01-07 09:19:40|2355.8|2344.3|2355.75|2344.25|2355.8|2344.3|2355.75|2344.25|4
1736241590000|2025-01-07 09:19:50|2356.21|2344.71|2356.37|2344.87|2356.37|2344.87|2356.21|2344.71|2
1736241600000|2025-01-07 09:20:00|2356.4|2344.9|2356.63|2345.13|2356.67|2345.17|2356.4|2344.9|20
1736241610000|2025-01-07 09:20:10|2356.52|2345.02|2356.75|2345.25|2356.75|2345.25|2356.52|2345.02|12
1736241640000|2025-01-07 09:20:40|2356.57|2345.07|2356.72|2345.22|2356.72|2345.22|2356.57|2345.07|8
1736241650000|2025-01-07 09:20:50|2356.75|2345.25|2356.26|2344.76|2356.75|2345.25|2356.19|2344.69|16
1736241660000|2025-01-07 09:21:00|2356.31|2344.81|2356.46|2344.96|2356.55|2345.05|2355.87|2344.37|26
1736241670000|2025-01-07 09:21:10|2356.44|2344.94|2355.75|2344.25|2356.44|2344.94|2355.75|2344.25|12
1736241700000|2025-01-07 09:21:40|2355.83|2344.33|2356.54|2345.04|2356.62|2345.12|2355.83|2344.33|14
1736241710000|2025-01-07 09:21:50|2356.58|2345.08|2356.61|2345.11|2356.65|2345.15|2356.56|2345.06|9
1736241720000|2025-01-07 09:22:00|2356.7|2345.2|2358.37|2346.87|2358.37|2346.87|2356.7|2345.2|7
1736241730000|2025-01-07 09:22:10|2358.19|2346.69|2358.06|2346.56|2358.37|2346.87|2358.06|2346.56|11
1736241740000|2025-01-07 09:22:20|2358.05|2346.55|2357.37|2345.87|2358.05|2346.55|2357.34|2345.84|19
1736241750000|2025-01-07 09:22:30|2357.36|2345.86|2356.9|2345.4|2357.38|2345.88|2356.85|2345.35|22
1736241760000|2025-01-07 09:22:40|2356.88|2345.38|2356.85|2345.35|2356.89|2345.39|2356.75|2345.25|15
1736241770000|2025-01-07 09:22:50|2356.84|2345.34|2356.88|2345.38|2356.88|2345.38|2356.61|2345.11|15
1736241780000|2025-01-07 09:23:00|2356.94|2345.44|2356.43|2344.93|2356.98|2345.48|2356.16|2344.66|27
1736241790000|2025-01-07 09:23:10|2356.47|2344.97|2356.34|2344.84|2356.54|2345.04|2356.17|2344.67|19
1736241800000|2025-01-07 09:23:20|2356.49|2344.99|2357.01|2345.51|2357.18|2345.68|2356.42|2344.92|15
1736241810000|2025-01-07 09:23:30|2357|2345.5|2356.25|2344.75|2357|2345.5|2356.05|2344.55|21
1736241820000|2025-01-07 09:23:40|2356.31|2344.81|2355.75|2344.25|2356.54|2345.04|2355.75|2344.25|22
1736241890000|2025-01-07 09:24:50|2355.85|2344.35|2355.82|2344.32|2355.85|2344.35|2355.8|2344.3|7
1736241900000|2025-01-07 09:25:00|2355.95|2344.45|2354.09|2342.59|2355.95|2344.45|2353.67|2342.17|13
1736241910000|2025-01-07 09:25:10|2353.97|2342.47|2352.89|2341.39|2354.12|2342.62|2352.75|2341.25|21
1736241920000|2025-01-07 09:25:20|2352.87|2341.37|2353|2341.5|2353.07|2341.57|2352.77|2341.27|13
1736241930000|2025-01-07 09:25:30|2352.99|2341.49|2353.26|2341.76|2353.35|2341.85|2352.99|2341.49|9
1736241940000|2025-01-07 09:25:40|2352.95|2341.45|2353.13|2341.63|2353.25|2341.75|2352.95|2341.45|29
1736241950000|2025-01-07 09:25:50|2353.17|2341.67|2353.16|2341.66|2353.22|2341.72|2353.05|2341.55|10
1736241960000|2025-01-07 09:26:00|2353.2|2341.7|2353.65|2342.15|2353.71|2342.21|2353.16|2341.66|10
1736241970000|2025-01-07 09:26:10|2353.63|2342.13|2352.51|2341.01|2353.63|2342.13|2352.4|2340.9|22
1736241980000|2025-01-07 09:26:20|2352.49|2340.99|2352.28|2340.78|2352.51|2341.01|2352.04|2340.54|20
1736241990000|2025-01-07 09:26:30|2352.04|2340.54|2351.69|2340.19|2352.2|2340.7|2351.54|2340.04|21
1736242000000|2025-01-07 09:26:40|2351.68|2340.18|2352.07|2340.57|2352.07|2340.57|2351.64|2340.14|7
1736242010000|2025-01-07 09:26:50|2352.08|2340.58|2352.12|2340.62|2352.18|2340.68|2351.86|2340.36|13
1736242020000|2025-01-07 09:27:00|2352.38|2340.88|2353.02|2341.52|2353.02|2341.52|2352.33|2340.83|15
1736242030000|2025-01-07 09:27:10|2352.99|2341.49|2353.29|2341.79|2353.29|2341.79|2352.93|2341.43|16
1736242040000|2025-01-07 09:27:20|2353.35|2341.85|2353.56|2342.06|2354.44|2342.94|2353.12|2341.62|23
1736242050000|2025-01-07 09:27:30|2353.55|2342.05|2353.62|2342.12|2353.68|2342.18|2353.55|2342.05|7
1736242060000|2025-01-07 09:27:40|2353.68|2342.18|2353.38|2341.88|2353.68|2342.18|2353.38|2341.88|4
1736242070000|2025-01-07 09:27:50|2353.43|2341.93|2353.55|2342.05|2353.64|2342.14|2353.42|2341.92|24
1736242080000|2025-01-07 09:28:00|2353.42|2341.92|2354.63|2343.13|2354.63|2343.13|2353.42|2341.92|19
1736242120000|2025-01-07 09:28:40|2354.51|2343.01|2354.63|2343.13|2354.63|2343.13|2354.51|2343.01|10
1736242160000|2025-01-07 09:29:20|2354.52|2343.02|2354.51|2343.01|2354.63|2343.13|2354.51|2343.01|5
1736242170000|2025-01-07 09:29:30|2354.53|2343.03|2354.61|2343.11|2354.63|2343.13|2354.53|2343.03|9
1736242180000|2025-01-07 09:29:40|2354.48|2342.98|2353.54|2342.04|2354.57|2343.07|2353.54|2342.04|25
1736242190000|2025-01-07 09:29:50|2353.73|2342.23|2354.63|2343.13|2354.63|2343.13|2353.58|2342.08|13
1736242200000|2025-01-07 09:30:00|2354.53|2343.03|2353.79|2342.29|2354.53|2343.03|2353.72|2342.22|14
1736242210000|2025-01-07 09:30:10|2353.75|2342.25|2353.37|2341.87|2353.75|2342.25|2353.03|2341.53|22
1736242220000|2025-01-07 09:30:20|2353.29|2341.79|2353.69|2342.19|2353.75|2342.25|2353.27|2341.77|16
1736242230000|2025-01-07 09:30:30|2353.61|2342.11|2353.8|2342.3|2353.8|2342.3|2353.12|2341.62|26
1736242240000|2025-01-07 09:30:40|2354.34|2342.84|2353.27|2341.77|2354.34|2342.84|2353.13|2341.63|18
1736242250000|2025-01-07 09:30:50|2353.4|2341.9|2354.61|2343.11|2354.63|2343.13|2353.4|2341.9|22
1736242260000|2025-01-07 09:31:00|2354.59|2343.09|2354.63|2343.13|2354.63|2343.13|2354.59|2343.09|5
1736242320000|2025-01-07 09:32:00|2354.73|2343.23|2355.14|2343.64|2355.14|2343.64|2354.73|2343.23|2
1736242330000|2025-01-07 09:32:10|2354.91|2343.41|2355.14|2343.64|2355.14|2343.64|2354.91|2343.41|7
1736242350000|2025-01-07 09:32:30|2355.2|2343.7|2356.63|2345.13|2356.63|2345.13|2355.2|2343.7|2
1736242380000|2025-01-07 09:33:00|2356.56|2345.06|2356.29|2344.79|2356.57|2345.07|2356.22|2344.72|21
1736242390000|2025-01-07 09:33:10|2356.32|2344.82|2355.43|2343.93|2356.32|2344.82|2355.34|2343.84|30
1736242400000|2025-01-07 09:33:20|2355.55|2344.05|2355.35|2343.85|2355.7|2344.2|2355.28|2343.78|27
1736242410000|2025-01-07 09:33:30|2355.48|2343.98|2355|2343.5|2355.5|2344|2354.81|2343.31|22
1736242420000|2025-01-07 09:33:40|2354.96|2343.46|2354.88|2343.38|2355.06|2343.56|2354.88|2343.38|30
1736242430000|2025-01-07 09:33:50|2354.92|2343.42|2355.69|2344.19|2355.69|2344.19|2354.92|2343.42|23
1736242440000|2025-01-07 09:34:00|2355.71|2344.21|2354.38|2342.88|2356.33|2344.83|2354.34|2342.84|27
1736242450000|2025-01-07 09:34:10|2354.37|2342.87|2354.01|2342.51|2354.38|2342.88|2353.93|2342.43|28
1736242460000|2025-01-07 09:34:20|2353.98|2342.48|2354.09|2342.59|2354.17|2342.67|2353.95|2342.45|21
1736242470000|2025-01-07 09:34:30|2354.1|2342.6|2354.06|2342.56|2354.13|2342.63|2353.92|2342.42|34
1736242480000|2025-01-07 09:34:40|2353.99|2342.49|2354.54|2343.04|2354.55|2343.05|2353.97|2342.47|21
1736242490000|2025-01-07 09:34:50|2354.46|2342.96|2354.01|2342.51|2354.46|2342.96|2353.93|2342.43|20
1736242500000|2025-01-07 09:35:00|2354.02|2342.52|2354.47|2342.97|2354.92|2343.42|2353.94|2342.44|26
1736242510000|2025-01-07 09:35:10|2354.38|2342.88|2353.98|2342.48|2354.38|2342.88|2353.91|2342.41|10
1736242520000|2025-01-07 09:35:20|2353.91|2342.41|2354.23|2342.73|2354.47|2342.97|2353.9|2342.4|23
1736242530000|2025-01-07 09:35:30|2354.29|2342.79|2354.01|2342.51|2354.33|2342.83|2354|2342.5|19
1736242540000|2025-01-07 09:35:40|2354|2342.5|2353.86|2342.36|2354.03|2342.53|2353.86|2342.36|23
1736242550000|2025-01-07 09:35:50|2353.79|2342.29|2352.75|2341.25|2353.79|2342.29|2352.72|2341.22|20
1736242560000|2025-01-07 09:36:00|2352.71|2341.21|2352.3|2340.8|2352.71|2341.21|2351.17|2339.67|31
1736242570000|2025-01-07 09:36:10|2352.18|2340.68|2353.45|2341.95|2353.97|2342.47|2352.17|2340.67|30
1736242580000|2025-01-07 09:36:20|2353.32|2341.82|2353.55|2342.05|2353.67|2342.17|2352.59|2341.09|21
1736242590000|2025-01-07 09:36:30|2353.31|2341.81|2353.62|2342.12|2353.62|2342.12|2352.86|2341.36|13
1736242600000|2025-01-07 09:36:40|2353.57|2342.07|2354|2342.5|2354.19|2342.69|2353.47|2341.97|23
1736242610000|2025-01-07 09:36:50|2354.03|2342.53|2354.31|2342.81|2354.34|2342.84|2353.83|2342.33|19
1736242620000|2025-01-07 09:37:00|2354.22|2342.72|2354.18|2342.68|2355.09|2343.59|2354.04|2342.54|24
1736242630000|2025-01-07 09:37:10|2354.14|2342.64|2353.25|2341.75|2354.16|2342.66|2353.22|2341.72|22
1736242640000|2025-01-07 09:37:20|2353.24|2341.74|2355.17|2343.67|2355.17|2343.67|2353.24|2341.74|17
1736242650000|2025-01-07 09:37:30|2354.99|2343.49|2354.95|2343.45|2355.03|2343.53|2354.81|2343.31|14
1736242660000|2025-01-07 09:37:40|2354.92|2343.42|2354.87|2343.37|2354.93|2343.43|2354.83|2343.33|14
1736242670000|2025-01-07 09:37:50|2354.93|2343.43|2354.56|2343.06|2355.02|2343.52|2354.06|2342.56|31
1736242680000|2025-01-07 09:38:00|2354.57|2343.07|2354.67|2343.17|2355.01|2343.51|2354.57|2343.07|23
1736242690000|2025-01-07 09:38:10|2354.49|2342.99|2353.59|2342.09|2354.8|2343.3|2353.54|2342.04|23
1736242700000|2025-01-07 09:38:20|2353.61|2342.11|2353.74|2342.24|2354.21|2342.71|2353.59|2342.09|26
1736242710000|2025-01-07 09:38:30|2353.73|2342.23|2353.91|2342.41|2354.34|2342.84|2353.73|2342.23|25
1736242720000|2025-01-07 09:38:40|2353.92|2342.42|2354.62|2343.12|2354.67|2343.17|2353.59|2342.09|25
1736242730000|2025-01-07 09:38:50|2354.61|2343.11|2354.75|2343.25|2355.22|2343.72|2354.57|2343.07|30
1736242740000|2025-01-07 09:39:00|2354.67|2343.17|2354.14|2342.64|2354.67|2343.17|2353.43|2341.93|24
1736242750000|2025-01-07 09:39:10|2354.16|2342.66|2354.99|2343.49|2355.07|2343.57|2354.16|2342.66|22
1736242760000|2025-01-07 09:39:20|2355.04|2343.54|2355.24|2343.74|2355.64|2344.14|2354.97|2343.47|26
1736242770000|2025-01-07 09:39:30|2355.15|2343.65|2355.81|2344.31|2355.92|2344.42|2355.06|2343.56|22
1736242780000|2025-01-07 09:39:40|2355.88|2344.38|2355.38|2343.88|2355.88|2344.38|2355.17|2343.67|23
1736242790000|2025-01-07 09:39:50|2355.41|2343.91|2356.07|2344.57|2356.07|2344.57|2355.27|2343.77|20
1736242800000|2025-01-07 09:40:00|2356.1|2344.6|2355.99|2344.49|2356.15|2344.65|2355.99|2344.49|18
1736242810000|2025-01-07 09:40:10|2355.97|2344.47|2355.25|2343.75|2355.97|2344.47|2355.14|2343.64|23
1736242820000|2025-01-07 09:40:20|2355.08|2343.58|2354.81|2343.31|2355.08|2343.58|2354.57|2343.07|25
1736242830000|2025-01-07 09:40:30|2354.82|2343.32|2356.15|2344.65|2356.15|2344.65|2354.82|2343.32|15
1736242840000|2025-01-07 09:40:40|2356.18|2344.68|2355.61|2344.11|2356.59|2345.09|2355.61|2344.11|26
1736242850000|2025-01-07 09:40:50|2355.59|2344.09|2354.89|2343.39|2355.59|2344.09|2354.13|2342.63|23
1736242860000|2025-01-07 09:41:00|2354.88|2343.38|2355.03|2343.53|2355.05|2343.55|2354.75|2343.25|26
1736242870000|2025-01-07 09:41:10|2355.04|2343.54|2355.82|2344.32|2355.94|2344.44|2355.04|2343.54|21
1736242880000|2025-01-07 09:41:20|2355.85|2344.35|2355.88|2344.38|2355.88|2344.38|2355.85|2344.35|10
1736242890000|2025-01-07 09:41:30|2355.87|2344.37|2355.95|2344.45|2355.95|2344.45|2355.48|2343.98|12
1736242900000|2025-01-07 09:41:40|2355.97|2344.47|2356.12|2344.62|2356.13|2344.63|2355.82|2344.32|16
1736242910000|2025-01-07 09:41:50|2356.15|2344.65|2355.69|2344.19|2356.65|2345.15|2355.69|2344.19|17
1736242920000|2025-01-07 09:42:00|2355.45|2343.95|2354.75|2343.25|2355.49|2343.99|2354.75|2343.25|23
1736242930000|2025-01-07 09:42:10|2354.76|2343.26|2354.2|2342.7|2355.08|2343.58|2354.11|2342.61|17
1736242940000|2025-01-07 09:42:20|2354.1|2342.6|2353.97|2342.47|2354.1|2342.6|2353.9|2342.4|34
1736242950000|2025-01-07 09:42:30|2353.93|2342.43|2353.75|2342.25|2353.96|2342.46|2353.72|2342.22|28
1736242960000|2025-01-07 09:42:40|2353.7|2342.2|2353.33|2341.83|2353.83|2342.33|2353.31|2341.81|20
1736242970000|2025-01-07 09:42:50|2353.35|2341.85|2352.6|2341.1|2353.76|2342.26|2352.58|2341.08|23
1736242980000|2025-01-07 09:43:00|2352.72|2341.22|2352.3|2340.8|2352.78|2341.28|2352.11|2340.61|31
1736242990000|2025-01-07 09:43:10|2352.41|2340.91|2352.52|2341.02|2352.61|2341.11|2352.39|2340.89|23
1736243000000|2025-01-07 09:43:20|2352.45|2340.95|2352.38|2340.88|2352.45|2340.95|2352.08|2340.58|21
1736243010000|2025-01-07 09:43:30|2352.39|2340.89|2353.12|2341.62|2353.17|2341.67|2352.38|2340.88|24
1736243020000|2025-01-07 09:43:40|2353.09|2341.59|2352.91|2341.41|2353.1|2341.6|2352.88|2341.38|12
1736243030000|2025-01-07 09:43:50|2353|2341.5|2352.98|2341.48|2353.33|2341.83|2352.85|2341.35|28
1736243040000|2025-01-07 09:44:00|2352.97|2341.47|2353.2|2341.7|2353.23|2341.73|2352.47|2340.97|18
1736243050000|2025-01-07 09:44:10|2353.25|2341.75|2352.18|2340.68|2353.25|2341.75|2352.07|2340.57|29
1736243060000|2025-01-07 09:44:20|2352.14|2340.64|2352.09|2340.59|2352.25|2340.75|2352.01|2340.51|19
1736243070000|2025-01-07 09:44:30|2352.13|2340.63|2352.92|2341.42|2352.92|2341.42|2352.13|2340.63|20
1736243080000|2025-01-07 09:44:40|2352.88|2341.38|2352.07|2340.57|2352.88|2341.38|2352.03|2340.53|18
1736243090000|2025-01-07 09:44:50|2352.05|2340.55|2351.77|2340.27|2352.05|2340.55|2351.73|2340.23|21
1736243100000|2025-01-07 09:45:00|2351.79|2340.29|2349.95|2338.45|2351.82|2340.32|2349.92|2338.42|27
1736243110000|2025-01-07 09:45:10|2349.92|2338.42|2351.39|2339.89|2351.45|2339.95|2348.98|2337.48|24
1736243120000|2025-01-07 09:45:20|2351.3|2339.8|2350.22|2338.72|2351.3|2339.8|2349.58|2338.08|29
1736243130000|2025-01-07 09:45:30|2350.53|2339.03|2349.48|2337.98|2350.59|2339.09|2349.41|2337.91|30
1736243140000|2025-01-07 09:45:40|2349.43|2337.93|2349.39|2337.89|2349.49|2337.99|2349.37|2337.87|22
1736243150000|2025-01-07 09:45:50|2349.37|2337.87|2349.35|2337.85|2349.96|2338.46|2349.35|2337.85|22
1736243160000|2025-01-07 09:46:00|2349.36|2337.86|2347.94|2336.44|2349.36|2337.86|2347.94|2336.44|31
1736243170000|2025-01-07 09:46:10|2347.87|2336.37|2346.57|2335.07|2347.87|2336.37|2346.56|2335.06|29
1736243180000|2025-01-07 09:46:20|2346.25|2334.75|2347.34|2335.84|2347.77|2336.27|2346.25|2334.75|32
1736243190000|2025-01-07 09:46:30|2347.22|2335.72|2347.39|2335.89|2347.42|2335.92|2346.71|2335.21|30
1736243200000|2025-01-07 09:46:40|2347.37|2335.87|2347.62|2336.12|2348.24|2336.74|2347.36|2335.86|28
1736243210000|2025-01-07 09:46:50|2347.56|2336.06|2347.67|2336.17|2347.7|2336.2|2347.02|2335.52|24
1736243220000|2025-01-07 09:47:00|2347.66|2336.16|2347.19|2335.69|2348.38|2336.88|2347.19|2335.69|17
1736243230000|2025-01-07 09:47:10|2347.18|2335.68|2346.69|2335.19|2347.34|2335.84|2346.62|2335.12|24
1736243240000|2025-01-07 09:47:20|2346.64|2335.14|2346.81|2335.31|2347.33|2335.83|2346.54|2335.04|34
1736243250000|2025-01-07 09:47:30|2346.91|2335.41|2346.66|2335.16|2347.36|2335.86|2346.62|2335.12|27
1736243260000|2025-01-07 09:47:40|2346.7|2335.2|2346.91|2335.41|2347.1|2335.6|2346.62|2335.12|22
1736243270000|2025-01-07 09:47:50|2347|2335.5|2347.19|2335.69|2347.56|2336.06|2347|2335.5|28
1736243280000|2025-01-07 09:48:00|2347.36|2335.86|2347.94|2336.44|2347.94|2336.44|2346.6|2335.1|26
1736243290000|2025-01-07 09:48:10|2347.76|2336.26|2349.49|2337.99|2349.52|2338.02|2347.76|2336.26|19
1736243300000|2025-01-07 09:48:20|2349.52|2338.02|2350.65|2339.15|2350.8|2339.3|2349.51|2338.01|20
1736243310000|2025-01-07 09:48:30|2350.77|2339.27|2350.8|2339.3|2350.8|2339.3|2350.65|2339.15|11
1736243320000|2025-01-07 09:48:40|2350.7|2339.2|2350.62|2339.12|2350.73|2339.23|2350.44|2338.94|18
1736243330000|2025-01-07 09:48:50|2350.65|2339.15|2350.8|2339.3|2350.8|2339.3|2350.65|2339.15|9
1736243340000|2025-01-07 09:49:00|2351.1|2339.6|2351.41|2339.91|2351.41|2339.91|2351.1|2339.6|2
1736243380000|2025-01-07 09:49:40|2351.3|2339.8|2351.41|2339.91|2351.41|2339.91|2351.3|2339.8|4
1736243390000|2025-01-07 09:49:50|2351.32|2339.82|2351.32|2339.82|2351.41|2339.91|2351.15|2339.65|13
1736243400000|2025-01-07 09:50:00|2351.38|2339.88|2351.41|2339.91|2351.41|2339.91|2351.38|2339.88|2
1736243440000|2025-01-07 09:50:40|2351.78|2340.28|2353.49|2341.99|2353.49|2341.99|2351.78|2340.28|4
1736243450000|2025-01-07 09:50:50|2353.37|2341.87|2353.3|2341.8|2353.44|2341.94|2353.06|2341.56|11
1736243460000|2025-01-07 09:51:00|2353.46|2341.96|2353.31|2341.81|2353.46|2341.96|2353.11|2341.61|18
1736243470000|2025-01-07 09:51:10|2353.32|2341.82|2353.49|2341.99|2353.49|2341.99|2353.32|2341.82|7
1736243500000|2025-01-07 09:51:40|2353.81|2342.31|2354.27|2342.77|2354.27|2342.77|2353.81|2342.31|4
1736243510000|2025-01-07 09:51:50|2354.36|2342.86|2355.23|2343.73|2355.23|2343.73|2354.36|2342.86|7
1736243580000|2025-01-07 09:53:00|2355.14|2343.64|2355.23|2343.73|2355.23|2343.73|2355.14|2343.64|3
1736243600000|2025-01-07 09:53:20|2355.22|2343.72|2355.03|2343.53|2355.22|2343.72|2355.03|2343.53|11
1736243610000|2025-01-07 09:53:30|2355.1|2343.6|2355.23|2343.73|2355.23|2343.73|2355.05|2343.55|4
1736243620000|2025-01-07 09:53:40|2355.24|2343.74|2357.04|2345.54|2357.04|2345.54|2355.24|2343.74|2
1736243660000|2025-01-07 09:54:20|2357.17|2345.67|2358.05|2346.55|2358.05|2346.55|2357.17|2345.67|2
1736243700000|2025-01-07 09:55:00|2357.93|2346.43|2357.94|2346.44|2357.97|2346.47|2357.81|2346.31|7
1736243710000|2025-01-07 09:55:10|2357.85|2346.35|2357.97|2346.47|2358.01|2346.51|2357.82|2346.32|21
1736243720000|2025-01-07 09:55:20|2357.8|2346.3|2357.97|2346.47|2357.97|2346.47|2357.8|2346.3|5
1736243730000|2025-01-07 09:55:30|2357.93|2346.43|2357.94|2346.44|2358.05|2346.55|2357.85|2346.35|26
1736243740000|2025-01-07 09:55:40|2357.95|2346.45|2357.71|2346.21|2357.95|2346.45|2357.56|2346.06|20
1736243750000|2025-01-07 09:55:50|2357.56|2346.06|2357.12|2345.62|2357.66|2346.16|2356.98|2345.48|24
1736243760000|2025-01-07 09:56:00|2356.91|2345.41|2357.22|2345.72|2357.22|2345.72|2356.91|2345.41|26
1736243770000|2025-01-07 09:56:10|2357.23|2345.73|2357.78|2346.28|2357.82|2346.32|2357.15|2345.65|19
1736243780000|2025-01-07 09:56:20|2357.79|2346.29|2358.05|2346.55|2358.05|2346.55|2357.79|2346.29|4
1736243810000|2025-01-07 09:56:50|2358.08|2346.58|2358.11|2346.61|2358.11|2346.61|2358.08|2346.58|4
1736243850000|2025-01-07 09:57:30|2358.12|2346.62|2358.12|2346.62|2358.12|2346.62|2358.12|2346.62|1
1736243880000|2025-01-07 09:58:00|2358.48|2346.98|2358.83|2347.33|2358.83|2347.33|2358.48|2346.98|2
1736243900000|2025-01-07 09:58:20|2358.85|2347.35|2359.38|2347.88|2359.38|2347.88|2358.85|2347.35|2
1736243910000|2025-01-07 09:58:30|2359.79|2348.29|2360.19|2348.69|2360.19|2348.69|2359.79|2348.29|2
1736243930000|2025-01-07 09:58:50|2360.09|2348.59|2359.84|2348.34|2360.09|2348.59|2359.46|2347.96|14
1736243940000|2025-01-07 09:59:00|2359.9|2348.4|2359.83|2348.33|2359.96|2348.46|2359.16|2347.66|28
1736243950000|2025-01-07 09:59:10|2359.81|2348.31|2359.86|2348.36|2359.87|2348.37|2359.67|2348.17|22
1736243960000|2025-01-07 09:59:20|2359.65|2348.15|2359.15|2347.65|2359.75|2348.25|2359.09|2347.59|28
1736243970000|2025-01-07 09:59:30|2359.23|2347.73|2358.53|2347.03|2359.23|2347.73|2358.33|2346.83|30
1736243980000|2025-01-07 09:59:40|2358.69|2347.19|2358.6|2347.1|2359.03|2347.53|2358.6|2347.1|21
1736243990000|2025-01-07 09:59:50|2358.52|2347.02|2359.35|2347.85|2359.43|2347.93|2357.84|2346.34|19
1736244000000|2025-01-07 10:00:00|2359.32|2347.82|2358.38|2346.88|2359.5|2348|2358.26|2346.76|21
1736244010000|2025-01-07 10:00:10|2358.13|2346.63|2358|2346.5|2358.32|2346.82|2357.75|2346.25|15
1736244020000|2025-01-07 10:00:20|2357.93|2346.43|2357.74|2346.24|2357.94|2346.44|2357.11|2345.61|24
1736244030000|2025-01-07 10:00:30|2357.68|2346.18|2357.15|2345.65|2357.68|2346.18|2356.95|2345.45|20
1736244040000|2025-01-07 10:00:40|2357.11|2345.61|2356.99|2345.49|2357.47|2345.97|2356.87|2345.37|21
1736244050000|2025-01-07 10:00:50|2356.89|2345.39|2356.33|2344.83|2356.89|2345.39|2356.19|2344.69|14
1736244060000|2025-01-07 10:01:00|2356.45|2344.95|2356.76|2345.26|2357.42|2345.92|2356.45|2344.95|27
1736244070000|2025-01-07 10:01:10|2356.75|2345.25|2355.38|2343.88|2356.75|2345.25|2355.34|2343.84|21
1736244080000|2025-01-07 10:01:20|2355.37|2343.87|2356.22|2344.72|2356.95|2345.45|2355.21|2343.71|25
1736244090000|2025-01-07 10:01:30|2356.27|2344.77|2355.32|2343.82|2356.27|2344.77|2355.15|2343.65|17
1736244100000|2025-01-07 10:01:40|2355.31|2343.81|2355|2343.5|2355.56|2344.06|2354.97|2343.47|26
1736244110000|2025-01-07 10:01:50|2355.02|2343.52|2354.83|2343.33|2355.08|2343.58|2354.83|2343.33|8
1736244140000|2025-01-07 10:02:20|2354.16|2342.66|2353.49|2341.99|2354.16|2342.66|2353.49|2341.99|2
1736244180000|2025-01-07 10:03:00|2352.08|2340.58|2351.57|2340.07|2352.08|2340.58|2350.82|2339.32|23
1736244190000|2025-01-07 10:03:10|2351.63|2340.13|2351.78|2340.28|2352.13|2340.63|2351.63|2340.13|14
1736244200000|2025-01-07 10:03:20|2351.79|2340.29|2353.06|2341.56|2353.06|2341.56|2351.79|2340.29|17
1736244210000|2025-01-07 10:03:30|2353.12|2341.62|2351.46|2339.96|2353.12|2341.62|2351.26|2339.76|28
1736244220000|2025-01-07 10:03:40|2351.45|2339.95|2350.56|2339.06|2351.51|2340.01|2350.46|2338.96|17
1736244230000|2025-01-07 10:03:50|2350.5|2339|2350.27|2338.77|2350.56|2339.06|2350.12|2338.62|22
1736244240000|2025-01-07 10:04:00|2350.22|2338.72|2349.62|2338.12|2350.41|2338.91|2349.56|2338.06|18
1736244250000|2025-01-07 10:04:10|2349.56|2338.06|2349.99|2338.49|2350.12|2338.62|2348.86|2337.36|25
1736244260000|2025-01-07 10:04:20|2349.98|2338.48|2349.98|2338.48|2349.98|2338.48|2349.66|2338.16|25
1736244270000|2025-01-07 10:04:30|2349.75|2338.25|2350.23|2338.73|2350.25|2338.75|2349.75|2338.25|19
1736244280000|2025-01-07 10:04:40|2350.25|2338.75|2349.53|2338.03|2350.25|2338.75|2349.53|2338.03|29
1736244290000|2025-01-07 10:04:50|2349.58|2338.08|2349.61|2338.11|2349.63|2338.13|2349.22|2337.72|13
1736244300000|2025-01-07 10:05:00|2349.63|2338.13|2349.29|2337.79|2349.67|2338.17|2349.23|2337.73|23
1736244310000|2025-01-07 10:05:10|2349.03|2337.53|2348.66|2337.16|2349.03|2337.53|2348.18|2336.68|19
1736244320000|2025-01-07 10:05:20|2348.59|2337.09|2350.32|2338.82|2350.34|2338.84|2348.54|2337.04|23
1736244330000|2025-01-07 10:05:30|2350.39|2338.89|2350.66|2339.16|2350.66|2339.16|2350.39|2338.89|7
1736244360000|2025-01-07 10:06:00|2350.99|2339.49|2351.31|2339.81|2351.31|2339.81|2350.99|2339.49|2
1736244380000|2025-01-07 10:06:20|2351.19|2339.69|2351.31|2339.81|2351.31|2339.81|2351.19|2339.69|5
1736244390000|2025-01-07 10:06:30|2351.3|2339.8|2350.87|2339.37|2351.31|2339.81|2350.53|2339.03|21
1736244400000|2025-01-07 10:06:40|2350.77|2339.27|2350.44|2338.94|2351.1|2339.6|2350.22|2338.72|22
1736244410000|2025-01-07 10:06:50|2350.5|2339|2350.2|2338.7|2350.56|2339.06|2350.1|2338.6|19
1736244420000|2025-01-07 10:07:00|2350.05|2338.55|2350.05|2338.55|2350.32|2338.82|2349.77|2338.27|25
1736244430000|2025-01-07 10:07:10|2350.01|2338.51|2349.95|2338.45|2350.05|2338.55|2349.78|2338.28|21
1736244440000|2025-01-07 10:07:20|2349.83|2338.33|2350.26|2338.76|2350.38|2338.88|2349.71|2338.21|21
1736244450000|2025-01-07 10:07:30|2350.39|2338.89|2349.49|2337.99|2351.04|2339.54|2349.32|2337.82|24
1736244460000|2025-01-07 10:07:40|2349.38|2337.88|2348.84|2337.34|2349.5|2338|2348.71|2337.21|21
1736244470000|2025-01-07 10:07:50|2348.91|2337.41|2348.66|2337.16|2348.91|2337.41|2348.45|2336.95|19
1736244480000|2025-01-07 10:08:00|2348.51|2337.01|2348.58|2337.08|2348.89|2337.39|2348.37|2336.87|15
1736244490000|2025-01-07 10:08:10|2348.52|2337.02|2348.56|2337.06|2348.6|2337.1|2348.4|2336.9|15
1736244500000|2025-01-07 10:08:20|2348.4|2336.9|2348.59|2337.09|2348.59|2337.09|2348.36|2336.86|11
1736244510000|2025-01-07 10:08:30|2348.58|2337.08|2349.07|2337.57|2349.11|2337.61|2348.51|2337.01|10
1736244520000|2025-01-07 10:08:40|2349.06|2337.56|2348.81|2337.31|2349.24|2337.74|2348.79|2337.29|22
1736244530000|2025-01-07 10:08:50|2348.92|2337.42|2347.73|2336.23|2348.94|2337.44|2347.29|2335.79|27
1736244540000|2025-01-07 10:09:00|2347.8|2336.3|2347.55|2336.05|2347.8|2336.3|2347.42|2335.92|17
1736244550000|2025-01-07 10:09:10|2347.61|2336.11|2347.67|2336.17|2347.76|2336.26|2347.55|2336.05|7
1736244560000|2025-01-07 10:09:20|2347.69|2336.19|2346.74|2335.24|2347.7|2336.2|2346.67|2335.17|18
1736244570000|2025-01-07 10:09:30|2346.66|2335.16|2346.74|2335.24|2346.74|2335.24|2346.66|2335.16|9
1736244580000|2025-01-07 10:09:40|2347.3|2335.8|2347.05|2335.55|2347.3|2335.8|2347.05|2335.55|6
1736244590000|2025-01-07 10:09:50|2347.09|2335.59|2347.13|2335.63|2347.25|2335.75|2347.05|2335.55|17
1736244600000|2025-01-07 10:10:00|2346.99|2335.49|2347.69|2336.19|2347.81|2336.31|2346.24|2334.74|24
1736244610000|2025-01-07 10:10:10|2347.68|2336.18|2347.73|2336.23|2347.73|2336.23|2347.45|2335.95|17
1736244620000|2025-01-07 10:10:20|2347.79|2336.29|2348.95|2337.45|2349|2337.5|2347.79|2336.29|16
1736244630000|2025-01-07 10:10:30|2348.92|2337.42|2349|2337.5|2349|2337.5|2348.4|2336.9|23
1736244640000|2025-01-07 10:10:40|2348.97|2337.47|2349.22|2337.72|2349.22|2337.72|2348.97|2337.47|6
1736244650000|2025-01-07 10:10:50|2349.2|2337.7|2348.8|2337.3|2349.2|2337.7|2348.8|2337.3|28
1736244660000|2025-01-07 10:11:00|2348.84|2337.34|2348.34|2336.84|2349.08|2337.58|2348.31|2336.81|27
1736244670000|2025-01-07 10:11:10|2348.44|2336.94|2348.07|2336.57|2348.87|2337.37|2347.3|2335.8|31
1736244680000|2025-01-07 10:11:20|2348.01|2336.51|2347.36|2335.86|2348.32|2336.82|2347.36|2335.86|29
1736244690000|2025-01-07 10:11:30|2347.35|2335.85|2346.39|2334.89|2347.35|2335.85|2346.13|2334.63|29
1736244700000|2025-01-07 10:11:40|2346.49|2334.99|2346.59|2335.09|2346.69|2335.19|2346.16|2334.66|19
1736244710000|2025-01-07 10:11:50|2346.65|2335.15|2348.26|2336.76|2348.26|2336.76|2346.65|2335.15|12
1736244720000|2025-01-07 10:12:00|2348.37|2336.87|2347.99|2336.49|2348.43|2336.93|2347.64|2336.14|27
1736244730000|2025-01-07 10:12:10|2347.93|2336.43|2347.89|2336.39|2348.13|2336.63|2347.72|2336.22|20
1736244740000|2025-01-07 10:12:20|2347.88|2336.38|2348.57|2337.07|2348.89|2337.39|2347.88|2336.38|21
1736244750000|2025-01-07 10:12:30|2348.56|2337.06|2348.38|2336.88|2348.62|2337.12|2348.29|2336.79|15
1736244760000|2025-01-07 10:12:40|2348.35|2336.85|2349.04|2337.54|2349.15|2337.65|2348.35|2336.85|16
1736244770000|2025-01-07 10:12:50|2349.1|2337.6|2348.28|2336.78|2349.19|2337.69|2348.28|2336.78|21
1736244780000|2025-01-07 10:13:00|2348.39|2336.89|2347.79|2336.29|2348.65|2337.15|2347.79|2336.29|28
1736244790000|2025-01-07 10:13:10|2347.85|2336.35|2348.83|2337.33|2348.94|2337.44|2347.85|2336.35|14
1736244800000|2025-01-07 10:13:20|2348.88|2337.38|2349.03|2337.53|2349.09|2337.59|2348.88|2337.38|11
1736244810000|2025-01-07 10:13:30|2349.07|2337.57|2349.22|2337.72|2349.22|2337.72|2349.07|2337.57|6
1736244830000|2025-01-07 10:13:50|2349.2|2337.7|2349.06|2337.56|2349.2|2337.7|2349.06|2337.56|7
1736244840000|2025-01-07 10:14:00|2349.07|2337.57|2349.04|2337.54|2349.22|2337.72|2348.98|2337.48|5
1736244850000|2025-01-07 10:14:10|2349.06|2337.56|2349.04|2337.54|2349.09|2337.59|2349.01|2337.51|18
1736244860000|2025-01-07 10:14:20|2349.02|2337.52|2348.76|2337.26|2349.05|2337.55|2348.73|2337.23|27
1736244870000|2025-01-07 10:14:30|2348.84|2337.34|2349.08|2337.58|2349.17|2337.67|2348.83|2337.33|18
1736244880000|2025-01-07 10:14:40|2349.12|2337.62|2348.93|2337.43|2349.14|2337.64|2348.91|2337.41|9
1736244890000|2025-01-07 10:14:50|2348.94|2337.44|2349.13|2337.63|2349.13|2337.63|2348.78|2337.28|12
1736244900000|2025-01-07 10:15:00|2349.04|2337.54|2347.05|2335.55|2349.04|2337.54|2347.05|2335.55|29
1736244910000|2025-01-07 10:15:10|2347.16|2335.66|2347.19|2335.69|2347.44|2335.94|2347.03|2335.53|21
1736244920000|2025-01-07 10:15:20|2347.1|2335.6|2346.93|2335.43|2347.1|2335.6|2346.51|2335.01|20
1736244930000|2025-01-07 10:15:30|2347|2335.5|2348.8|2337.3|2348.8|2337.3|2347|2335.5|26
1736244940000|2025-01-07 10:15:40|2348.79|2337.29|2348.49|2336.99|2348.79|2337.29|2347.97|2336.47|23
1736244950000|2025-01-07 10:15:50|2348.41|2336.91|2348.56|2337.06|2348.57|2337.07|2348.1|2336.6|29
1736244960000|2025-01-07 10:16:00|2348.5|2337|2349.06|2337.56|2349.06|2337.56|2348.5|2337|29
1736244970000|2025-01-07 10:16:10|2349.05|2337.55|2349.07|2337.57|2349.22|2337.72|2348.82|2337.32|16
1736244980000|2025-01-07 10:16:20|2349.13|2337.63|2349.22|2337.72|2349.22|2337.72|2349.13|2337.63|5
1736244990000|2025-01-07 10:16:30|2349.13|2337.63|2348.93|2337.43|2349.13|2337.63|2348.77|2337.27|19
1736245000000|2025-01-07 10:16:40|2348.96|2337.46|2348.63|2337.13|2349.07|2337.57|2348.36|2336.86|27
1736245010000|2025-01-07 10:16:50|2348.71|2337.21|2348.88|2337.38|2348.94|2337.44|2348.71|2337.21|22
1736245020000|2025-01-07 10:17:00|2348.89|2337.39|2349.18|2337.68|2349.22|2337.72|2348.89|2337.39|13
1736245030000|2025-01-07 10:17:10|2349.1|2337.6|2348.8|2337.3|2349.12|2337.62|2348.77|2337.27|21
1736245040000|2025-01-07 10:17:20|2348.75|2337.25|2346.65|2335.15|2348.75|2337.25|2346.6|2335.1|23
1736245050000|2025-01-07 10:17:30|2346.67|2335.17|2346.55|2335.05|2346.76|2335.26|2346.51|2335.01|22
1736245060000|2025-01-07 10:17:40|2346.54|2335.04|2346.25|2334.75|2346.54|2335.04|2346.03|2334.53|11
1736245070000|2025-01-07 10:17:50|2346.4|2334.9|2346.34|2334.84|2346.4|2334.9|2345.88|2334.38|17
1736245080000|2025-01-07 10:18:00|2346.37|2334.87|2346.37|2334.87|2346.42|2334.92|2346.01|2334.51|26
1736245090000|2025-01-07 10:18:10|2346.48|2334.98|2345.96|2334.46|2346.56|2335.06|2345.93|2334.43|25
1736245100000|2025-01-07 10:18:20|2345.95|2334.45|2346.22|2334.72|2346.56|2335.06|2345.95|2334.45|17
1736245110000|2025-01-07 10:18:30|2346.28|2334.78|2347.21|2335.71|2347.21|2335.71|2346.28|2334.78|15
1736245120000|2025-01-07 10:18:40|2347.23|2335.73|2347.23|2335.73|2347.23|2335.73|2347.21|2335.71|4
1736245160000|2025-01-07 10:19:20|2347.45|2335.95|2348.92|2337.42|2348.92|2337.42|2347.45|2335.95|4
1736245180000|2025-01-07 10:19:40|2349.07|2337.57|2349.22|2337.72|2349.22|2337.72|2349.07|2337.57|2
1736245200000|2025-01-07 10:20:00|2349.14|2337.64|2348.61|2337.11|2349.14|2337.64|2348.61|2337.11|12
1736245210000|2025-01-07 10:20:10|2348.59|2337.09|2348.9|2337.4|2349.07|2337.57|2348.54|2337.04|23
1736245220000|2025-01-07 10:20:20|2348.93|2337.43|2348.12|2336.62|2348.97|2337.47|2348.1|2336.6|24
1736245230000|2025-01-07 10:20:30|2348.11|2336.61|2349.12|2337.62|2349.17|2337.67|2347.88|2336.38|19
1736245240000|2025-01-07 10:20:40|2349.11|2337.61|2349.11|2337.61|2349.11|2337.61|2349.1|2337.6|3
1736245250000|2025-01-07 10:20:50|2349.12|2337.62|2349.3|2337.8|2349.3|2337.8|2349.06|2337.56|5
1736245260000|2025-01-07 10:21:00|2349.24|2337.74|2348.3|2336.8|2349.29|2337.79|2348.26|2336.76|18
1736245270000|2025-01-07 10:21:10|2348.29|2336.79|2348.19|2336.69|2348.29|2336.79|2348.17|2336.67|20
1736245280000|2025-01-07 10:21:20|2348.2|2336.7|2348.33|2336.83|2348.45|2336.95|2348.18|2336.68|22
1736245290000|2025-01-07 10:21:30|2348.41|2336.91|2349.11|2337.61|2349.26|2337.76|2348.33|2336.83|22
1736245300000|2025-01-07 10:21:40|2349.1|2337.6|2348.65|2337.15|2349.19|2337.69|2348.57|2337.07|17
1736245310000|2025-01-07 10:21:50|2348.56|2337.06|2347.65|2336.15|2348.59|2337.09|2347.65|2336.15|21
1736245320000|2025-01-07 10:22:00|2347.19|2335.69|2347.16|2335.66|2347.43|2335.93|2347.16|2335.66|18
1736245330000|2025-01-07 10:22:10|2347.17|2335.67|2346.81|2335.31|2347.37|2335.87|2346.8|2335.3|23
1736245340000|2025-01-07 10:22:20|2346.8|2335.3|2345.75|2334.25|2346.8|2335.3|2345.75|2334.25|9
1736245350000|2025-01-07 10:22:30|2345.9|2334.4|2346.48|2334.98|2346.82|2335.32|2345.9|2334.4|13
1736245360000|2025-01-07 10:22:40|2346.59|2335.09|2346.99|2335.49|2347|2335.5|2346.34|2334.84|23
1736245370000|2025-01-07 10:22:50|2347.01|2335.51|2346.89|2335.39|2347.02|2335.52|2346.8|2335.3|16
1736245380000|2025-01-07 10:23:00|2346.91|2335.41|2346.88|2335.38|2347.35|2335.85|2346.84|2335.34|26
1736245390000|2025-01-07 10:23:10|2346.87|2335.37|2346.51|2335.01|2346.87|2335.37|2346.27|2334.77|27
1736245400000|2025-01-07 10:23:20|2346.52|2335.02|2346.29|2334.79|2346.55|2335.05|2346.15|2334.65|24
1736245410000|2025-01-07 10:23:30|2346.28|2334.78|2346.14|2334.64|2346.28|2334.78|2346.07|2334.57|15
1736245420000|2025-01-07 10:23:40|2346.17|2334.67|2345.88|2334.38|2346.17|2334.67|2345.82|2334.32|19
1736245430000|2025-01-07 10:23:50|2346.54|2335.04|2346.63|2335.13|2346.72|2335.22|2346.51|2335.01|6
1736245440000|2025-01-07 10:24:00|2346.64|2335.14|2346.66|2335.16|2346.73|2335.23|2346.62|2335.12|15
1736245450000|2025-01-07 10:24:10|2346.7|2335.2|2346.87|2335.37|2346.87|2335.37|2346.6|2335.1|14
1736245460000|2025-01-07 10:24:20|2346.74|2335.24|2347.08|2335.58|2347.1|2335.6|2346.74|2335.24|7
1736245470000|2025-01-07 10:24:30|2346.95|2335.45|2346.73|2335.23|2346.95|2335.45|2346.65|2335.15|15
1736245480000|2025-01-07 10:24:40|2346.76|2335.26|2346.78|2335.28|2346.97|2335.47|2346.73|2335.23|14
1736245490000|2025-01-07 10:24:50|2346.87|2335.37|2346.93|2335.43|2347.05|2335.55|2346.73|2335.23|16
1736245500000|2025-01-07 10:25:00|2346.99|2335.49|2346.12|2334.62|2346.99|2335.49|2346.12|2334.62|18
1736245510000|2025-01-07 10:25:10|2346.11|2334.61|2346.71|2335.21|2346.71|2335.21|2345.92|2334.42|9
1736245520000|2025-01-07 10:25:20|2346.81|2335.31|2346.79|2335.29|2347.1|2335.6|2346.62|2335.12|10
1736245530000|2025-01-07 10:25:30|2346.77|2335.27|2347.1|2335.6|2347.1|2335.6|2346.74|2335.24|21
1736245540000|2025-01-07 10:25:40|2347.37|2335.87|2347.9|2336.4|2347.9|2336.4|2347.37|2335.87|13
1736245560000|2025-01-07 10:26:00|2347.88|2336.38|2347.71|2336.21|2347.88|2336.38|2347.51|2336.01|17
1736245570000|2025-01-07 10:26:10|2347.42|2335.92|2347.55|2336.05|2347.78|2336.28|2347.27|2335.77|21
1736245580000|2025-01-07 10:26:20|2347.89|2336.39|2347.9|2336.4|2347.9|2336.4|2347.89|2336.39|2
1736245600000|2025-01-07 10:26:40|2347.93|2336.43|2348.27|2336.77|2348.27|2336.77|2347.93|2336.43|2
1736245610000|2025-01-07 10:26:50|2348.29|2336.79|2348.32|2336.82|2348.32|2336.82|2348.29|2336.79|2
1736245640000|2025-01-07 10:27:20|2348.48|2336.98|2348.65|2337.15|2348.65|2337.15|2348.48|2336.98|2
1736245660000|2025-01-07 10:27:40|2349.27|2337.77|2349.88|2338.38|2349.88|2338.38|2349.27|2337.77|2
1736245680000|2025-01-07 10:28:00|2350.06|2338.56|2352.05|2340.55|2352.05|2340.55|2350.06|2338.56|5
1736245740000|2025-01-07 10:29:00|2352.4|2340.9|2352.76|2341.26|2352.76|2341.26|2352.4|2340.9|2
1736245790000|2025-01-07 10:29:50|2352.86|2341.36|2352.78|2341.28|2352.96|2341.46|2352.78|2341.28|3
1736245800000|2025-01-07 10:30:00|2352.77|2341.27|2352.15|2340.65|2352.78|2341.28|2351.6|2340.1|24
1736245810000|2025-01-07 10:30:10|2352.05|2340.55|2352.72|2341.22|2352.79|2341.29|2351.94|2340.44|27
1736245820000|2025-01-07 10:30:20|2352.73|2341.23|2351.75|2340.25|2352.73|2341.23|2351.59|2340.09|19
1736245830000|2025-01-07 10:30:30|2351.8|2340.3|2352.14|2340.64|2352.24|2340.74|2351.8|2340.3|23
1736245840000|2025-01-07 10:30:40|2352.13|2340.63|2351.98|2340.48|2352.18|2340.68|2351.91|2340.41|18
1736245850000|2025-01-07 10:30:50|2352.04|2340.54|2351.96|2340.46|2352.08|2340.58|2351.96|2340.46|22
1736245860000|2025-01-07 10:31:00|2352.03|2340.53|2352.62|2341.12|2352.92|2341.42|2351.95|2340.45|21
1736245870000|2025-01-07 10:31:10|2352.56|2341.06|2350.56|2339.06|2352.67|2341.17|2350.56|2339.06|28
1736245880000|2025-01-07 10:31:20|2350.53|2339.03|2350.44|2338.94|2350.53|2339.03|2350.31|2338.81|19
1736245890000|2025-01-07 10:31:30|2350.39|2338.89|2350.38|2338.88|2350.45|2338.95|2350.31|2338.81|18
1736245900000|2025-01-07 10:31:40|2350.4|2338.9|2350.5|2339|2350.62|2339.12|2350.36|2338.86|32
1736245910000|2025-01-07 10:31:50|2350.64|2339.14|2350.77|2339.27|2351.01|2339.51|2350.64|2339.14|24
1736245920000|2025-01-07 10:32:00|2350.76|2339.26|2350.28|2338.78|2350.94|2339.44|2350.28|2338.78|27
1736245930000|2025-01-07 10:32:10|2350.33|2338.83|2350.13|2338.63|2350.5|2339|2350.13|2338.63|23
1736245940000|2025-01-07 10:32:20|2350.11|2338.61|2348.97|2337.47|2350.11|2338.61|2348.96|2337.46|21
1736245950000|2025-01-07 10:32:30|2348.93|2337.43|2348.78|2337.28|2349.03|2337.53|2348.75|2337.25|17
1736245960000|2025-01-07 10:32:40|2348.79|2337.29|2348.46|2336.96|2348.85|2337.35|2348.18|2336.68|14
1736245970000|2025-01-07 10:32:50|2348.49|2336.99|2349.06|2337.56|2349.41|2337.91|2348.49|2336.99|18
1736245980000|2025-01-07 10:33:00|2349.07|2337.57|2349.05|2337.55|2349.07|2337.57|2348.73|2337.23|18
1736245990000|2025-01-07 10:33:10|2349.52|2338.02|2349.64|2338.14|2349.75|2338.25|2349.26|2337.76|27
1736246000000|2025-01-07 10:33:20|2349.61|2338.11|2349.35|2337.85|2349.8|2338.3|2349.3|2337.8|23
1736246010000|2025-01-07 10:33:30|2349.29|2337.79|2349.08|2337.58|2349.29|2337.79|2348.86|2337.36|11
1736246020000|2025-01-07 10:33:40|2349.09|2337.59|2349.25|2337.75|2349.25|2337.75|2348.99|2337.49|10
1736246030000|2025-01-07 10:33:50|2349.2|2337.7|2349.02|2337.52|2349.3|2337.8|2348.97|2337.47|22
1736246040000|2025-01-07 10:34:00|2349.01|2337.51|2348.56|2337.06|2349.15|2337.65|2348.46|2336.96|18
1736246050000|2025-01-07 10:34:10|2348.66|2337.16|2348.46|2336.96|2348.66|2337.16|2348.44|2336.94|11
1736246060000|2025-01-07 10:34:20|2348.45|2336.95|2348.45|2336.95|2348.46|2336.96|2348.45|2336.95|3
1736246070000|2025-01-07 10:34:30|2348.44|2336.94|2348.38|2336.88|2348.44|2336.94|2348.15|2336.65|7
1736246080000|2025-01-07 10:34:40|2348.35|2336.85|2348.7|2337.2|2348.82|2337.32|2348.28|2336.78|23
1736246090000|2025-01-07 10:34:50|2348.77|2337.27|2348.64|2337.14|2348.78|2337.28|2348.51|2337.01|16
1736246100000|2025-01-07 10:35:00|2348.56|2337.06|2348.38|2336.88|2348.58|2337.08|2348.16|2336.66|19
1736246110000|2025-01-07 10:35:10|2348.33|2336.83|2349.31|2337.81|2349.35|2337.85|2348.3|2336.8|19
1736246120000|2025-01-07 10:35:20|2349.34|2337.84|2348.41|2336.91|2349.34|2337.84|2348.34|2336.84|24
1736246130000|2025-01-07 10:35:30|2348.43|2336.93|2350.09|2338.59|2350.17|2338.67|2348.43|2336.93|24
1736246140000|2025-01-07 10:35:40|2350.03|2338.53|2349.47|2337.97|2350.03|2338.53|2349.44|2337.94|16
1736246150000|2025-01-07 10:35:50|2349.51|2338.01|2349.96|2338.46|2349.96|2338.46|2349.51|2338.01|19
1736246160000|2025-01-07 10:36:00|2349.98|2338.48|2349.75|2338.25|2350.41|2338.91|2349.75|2338.25|17
1736246170000|2025-01-07 10:36:10|2349.7|2338.2|2350.76|2339.26|2350.76|2339.26|2349.7|2338.2|21
1736246180000|2025-01-07 10:36:20|2350.77|2339.27|2349.87|2338.37|2350.84|2339.34|2349.86|2338.36|32
1736246190000|2025-01-07 10:36:30|2349.89|2338.39|2349.89|2338.39|2349.93|2338.43|2349.85|2338.35|17
1736246200000|2025-01-07 10:36:40|2349.9|2338.4|2350.76|2339.26|2350.95|2339.45|2349.88|2338.38|18
1736246210000|2025-01-07 10:36:50|2350.73|2339.23|2351.04|2339.54|2351.09|2339.59|2350.67|2339.17|25
1736246220000|2025-01-07 10:37:00|2351.06|2339.56|2350.66|2339.16|2351.23|2339.73|2350.66|2339.16|31
1736246230000|2025-01-07 10:37:10|2350.77|2339.27|2350.34|2338.84|2350.77|2339.27|2350.02|2338.52|21
1736246240000|2025-01-07 10:37:20|2350.31|2338.81|2350.39|2338.89|2350.4|2338.9|2350.05|2338.55|23
1736246250000|2025-01-07 10:37:30|2350.35|2338.85|2350.43|2338.93|2350.43|2338.93|2350.16|2338.66|21
1736246260000|2025-01-07 10:37:40|2350.4|2338.9|2350.62|2339.12|2350.72|2339.22|2350.37|2338.87|27
1736246270000|2025-01-07 10:37:50|2350.5|2339|2350.33|2338.83|2350.5|2339|2350.17|2338.67|20
1736246280000|2025-01-07 10:38:00|2350.35|2338.85|2350.43|2338.93|2350.44|2338.94|2350.24|2338.74|24
1736246290000|2025-01-07 10:38:10|2350.46|2338.96|2349.67|2338.17|2350.46|2338.96|2349.67|2338.17|20
1736246300000|2025-01-07 10:38:20|2349.69|2338.19|2349.68|2338.18|2349.8|2338.3|2349.66|2338.16|8
1736246310000|2025-01-07 10:38:30|2349.67|2338.17|2350.2|2338.7|2350.21|2338.71|2349.59|2338.09|17
1736246320000|2025-01-07 10:38:40|2350.21|2338.71|2350.01|2338.51|2350.21|2338.71|2349.91|2338.41|14
1736246330000|2025-01-07 10:38:50|2349.98|2338.48|2350.38|2338.88|2350.62|2339.12|2349.97|2338.47|26
1736246340000|2025-01-07 10:39:00|2350.44|2338.94|2350.8|2339.3|2350.87|2339.37|2350.28|2338.78|27
1736246350000|2025-01-07 10:39:10|2351.06|2339.56|2351.28|2339.78|2351.28|2339.78|2351.06|2339.56|7
1736246400000|2025-01-07 10:40:00|2351.41|2339.91|2352.3|2340.8|2352.3|2340.8|2351.41|2339.91|2
1736246420000|2025-01-07 10:40:20|2352.33|2340.83|2354.25|2342.75|2354.25|2342.75|2352.33|2340.83|4
1736246440000|2025-01-07 10:40:40|2354.11|2342.61|2354.17|2342.67|2354.22|2342.72|2353.89|2342.39|21
1736246450000|2025-01-07 10:40:50|2354.13|2342.63|2354.22|2342.72|2354.22|2342.72|2353.96|2342.46|16
1736246460000|2025-01-07 10:41:00|2354.24|2342.74|2355.05|2343.55|2355.29|2343.79|2354.24|2342.74|14
1736246470000|2025-01-07 10:41:10|2355.01|2343.51|2355.64|2344.14|2355.69|2344.19|2355.01|2343.51|17
1736246480000|2025-01-07 10:41:20|2355.76|2344.26|2355.62|2344.12|2355.76|2344.26|2355.58|2344.08|14
1736246490000|2025-01-07 10:41:30|2355.6|2344.1|2355.37|2343.87|2355.62|2344.12|2355.31|2343.81|13
1736246500000|2025-01-07 10:41:40|2355.4|2343.9|2355.65|2344.15|2355.65|2344.15|2355.27|2343.77|13
1736246510000|2025-01-07 10:41:50|2355.61|2344.11|2355.61|2344.11|2355.72|2344.22|2355.5|2344|15
1736246520000|2025-01-07 10:42:00|2355.59|2344.09|2355.52|2344.02|2355.65|2344.15|2355.52|2344.02|18
1736246530000|2025-01-07 10:42:10|2355.49|2343.99|2354.58|2343.08|2355.59|2344.09|2354.32|2342.82|30
1736246540000|2025-01-07 10:42:20|2354.75|2343.25|2354.69|2343.19|2354.8|2343.3|2354.59|2343.09|15
1736246550000|2025-01-07 10:42:30|2354.68|2343.18|2354.79|2343.29|2354.96|2343.46|2354.57|2343.07|25
1736246560000|2025-01-07 10:42:40|2354.81|2343.31|2354.76|2343.26|2354.92|2343.42|2354.53|2343.03|22
1736246570000|2025-01-07 10:42:50|2354.7|2343.2|2354.58|2343.08|2354.87|2343.37|2354.5|2343|27
1736246580000|2025-01-07 10:43:00|2354.57|2343.07|2354.47|2342.97|2354.75|2343.25|2354.44|2342.94|26
1736246600000|2025-01-07 10:43:20|2354.48|2342.98|2354.52|2343.02|2354.52|2343.02|2354.48|2342.98|2
1736246610000|2025-01-07 10:43:30|2354.55|2343.05|2354.55|2343.05|2354.55|2343.05|2354.55|2343.05|1
1736246620000|2025-01-07 10:43:40|2354.62|2343.12|2353.75|2342.25|2354.62|2343.12|2353.66|2342.16|16
1736246630000|2025-01-07 10:43:50|2353.71|2342.21|2354.16|2342.66|2354.17|2342.67|2353.68|2342.18|22
1736246640000|2025-01-07 10:44:00|2354.14|2342.64|2354.37|2342.87|2354.46|2342.96|2354.14|2342.64|16
1736246650000|2025-01-07 10:44:10|2354.41|2342.91|2354.52|2343.02|2354.54|2343.04|2354.41|2342.91|14
1736246660000|2025-01-07 10:44:20|2354.47|2342.97|2354.41|2342.91|2354.5|2343|2354.37|2342.87|18
1736246670000|2025-01-07 10:44:30|2354.36|2342.86|2354.31|2342.81|2354.44|2342.94|2354.31|2342.81|14
1736246680000|2025-01-07 10:44:40|2354.38|2342.88|2353.97|2342.47|2354.42|2342.92|2353.97|2342.47|19
1736246690000|2025-01-07 10:44:50|2353.64|2342.14|2353.82|2342.32|2353.96|2342.46|2353.64|2342.14|17
1736246700000|2025-01-07 10:45:00|2353.97|2342.47|2353.19|2341.69|2353.97|2342.47|2353.04|2341.54|22
1736246710000|2025-01-07 10:45:10|2353.16|2341.66|2354.62|2343.12|2354.62|2343.12|2353.16|2341.66|13
1736246730000|2025-01-07 10:45:30|2355.01|2343.51|2355.01|2343.51|2355.01|2343.51|2355.01|2343.51|1
1736246740000|2025-01-07 10:45:40|2355.43|2343.93|2355.84|2344.34|2355.84|2344.34|2355.43|2343.93|2
1736246750000|2025-01-07 10:45:50|2356.05|2344.55|2356.26|2344.76|2356.26|2344.76|2356.05|2344.55|2
1736246770000|2025-01-07 10:46:10|2356|2344.5|2354.3|2342.8|2356|2344.5|2354.09|2342.59|13
1736246780000|2025-01-07 10:46:20|2354.21|2342.71|2354.76|2343.26|2354.77|2343.27|2354.15|2342.65|22
1736246790000|2025-01-07 10:46:30|2354.71|2343.21|2354.39|2342.89|2354.76|2343.26|2354.29|2342.79|29
1736246800000|2025-01-07 10:46:40|2354.37|2342.87|2354.66|2343.16|2354.74|2343.24|2354.31|2342.81|17
1736246810000|2025-01-07 10:46:50|2354.56|2343.06|2354.54|2343.04|2354.66|2343.16|2354.49|2342.99|19
1736246820000|2025-01-07 10:47:00|2354.52|2343.02|2354.46|2342.96|2354.52|2343.02|2354.13|2342.63|32
1736246830000|2025-01-07 10:47:10|2354.49|2342.99|2354.66|2343.16|2354.66|2343.16|2354.45|2342.95|9
1736246840000|2025-01-07 10:47:20|2354.64|2343.14|2354.73|2343.23|2354.73|2343.23|2354.59|2343.09|13
1736246850000|2025-01-07 10:47:30|2355.14|2343.64|2354.33|2342.83|2355.51|2344.01|2353.85|2342.35|31
1736246860000|2025-01-07 10:47:40|2354.22|2342.72|2354.24|2342.74|2354.36|2342.86|2354.15|2342.65|28
1736246870000|2025-01-07 10:47:50|2354.21|2342.71|2354.18|2342.68|2354.21|2342.71|2354.14|2342.64|10
1736246880000|2025-01-07 10:48:00|2354.16|2342.66|2353.27|2341.77|2354.16|2342.66|2353.18|2341.68|21
1736246890000|2025-01-07 10:48:10|2353.28|2341.78|2353.56|2342.06|2353.56|2342.06|2353.28|2341.78|12
1736246930000|2025-01-07 10:48:50|2353.33|2341.83|2353.31|2341.81|2353.49|2341.99|2353.31|2341.81|9
1736246940000|2025-01-07 10:49:00|2353.3|2341.8|2353.37|2341.87|2353.48|2341.98|2353.3|2341.8|16
1736246950000|2025-01-07 10:49:10|2353.38|2341.88|2353.09|2341.59|2353.4|2341.9|2352.94|2341.44|27
1736246960000|2025-01-07 10:49:20|2353.1|2341.6|2353.32|2341.82|2353.32|2341.82|2353.06|2341.56|17
1736246970000|2025-01-07 10:49:30|2353.31|2341.81|2353.01|2341.51|2353.31|2341.81|2353.01|2341.51|19
1736246980000|2025-01-07 10:49:40|2353.07|2341.57|2353.16|2341.66|2353.23|2341.73|2353.07|2341.57|20
1736246990000|2025-01-07 10:49:50|2353.17|2341.67|2353.56|2342.06|2353.56|2342.06|2353.17|2341.67|5
1736247010000|2025-01-07 10:50:10|2353.43|2341.93|2353.42|2341.92|2353.43|2341.93|2353.42|2341.92|2
1736247020000|2025-01-07 10:50:20|2353.34|2341.84|2353.23|2341.73|2353.38|2341.88|2353.15|2341.65|21
1736247030000|2025-01-07 10:50:30|2353.24|2341.74|2353.56|2342.06|2353.56|2342.06|2353.24|2341.74|6
1736247050000|2025-01-07 10:50:50|2353.43|2341.93|2353.56|2342.06|2353.56|2342.06|2353.41|2341.91|7
1736247060000|2025-01-07 10:51:00|2353.47|2341.97|2352.94|2341.44|2353.47|2341.97|2352.89|2341.39|23
1736247070000|2025-01-07 10:51:10|2352.95|2341.45|2353.08|2341.58|2353.08|2341.58|2352.88|2341.38|34
1736247080000|2025-01-07 10:51:20|2353.02|2341.52|2353.56|2342.06|2353.56|2342.06|2353|2341.5|18
1736247110000|2025-01-07 10:51:50|2353.66|2342.16|2353.75|2342.25|2353.75|2342.25|2353.66|2342.16|2
1736247120000|2025-01-07 10:52:00|2353.74|2342.24|2353.04|2341.54|2353.74|2342.24|2352.91|2341.41|23
1736247130000|2025-01-07 10:52:10|2353.12|2341.62|2353.09|2341.59|2353.55|2342.05|2353.08|2341.58|17
1736247140000|2025-01-07 10:52:20|2352.86|2341.36|2352.86|2341.36|2353.03|2341.53|2352.7|2341.2|11
1736247150000|2025-01-07 10:52:30|2352.84|2341.34|2352.81|2341.31|2353.06|2341.56|2352.68|2341.18|23
1736247160000|2025-01-07 10:52:40|2352.8|2341.3|2352.42|2340.92|2352.9|2341.4|2352.39|2340.89|18
1736247170000|2025-01-07 10:52:50|2352.43|2340.93|2351.98|2340.48|2352.43|2340.93|2351.7|2340.2|25
1736247180000|2025-01-07 10:53:00|2351.96|2340.46|2351.52|2340.02|2352.06|2340.56|2351.52|2340.02|19
1736247190000|2025-01-07 10:53:10|2351.51|2340.01|2351.4|2339.9|2351.87|2340.37|2351.39|2339.89|17
1736247200000|2025-01-07 10:53:20|2351.41|2339.91|2351.81|2340.31|2351.81|2340.31|2351.29|2339.79|23
1736247210000|2025-01-07 10:53:30|2351.82|2340.32|2351.6|2340.1|2351.82|2340.32|2351.45|2339.95|31
1736247220000|2025-01-07 10:53:40|2351.61|2340.11|2351.97|2340.47|2351.97|2340.47|2351.61|2340.11|6
1736247250000|2025-01-07 10:54:10|2351.87|2340.37|2351.87|2340.37|2351.87|2340.37|2351.87|2340.37|1
1736247260000|2025-01-07 10:54:20|2351.92|2340.42|2351.8|2340.3|2351.97|2340.47|2351.79|2340.29|7
1736247270000|2025-01-07 10:54:30|2351.82|2340.32|2351.82|2340.32|2351.83|2340.33|2351.77|2340.27|14
1736247280000|2025-01-07 10:54:40|2351.83|2340.33|2351.81|2340.31|2351.93|2340.43|2351.76|2340.26|12
1736247290000|2025-01-07 10:54:50|2351.82|2340.32|2351.75|2340.25|2351.84|2340.34|2351.73|2340.23|6
1736247300000|2025-01-07 10:55:00|2351.76|2340.26|2351.66|2340.16|2351.76|2340.26|2351.43|2339.93|19
1736247310000|2025-01-07 10:55:10|2351.64|2340.14|2351.97|2340.47|2351.97|2340.47|2351.47|2339.97|17
1736247320000|2025-01-07 10:55:20|2351.92|2340.42|2351.97|2340.47|2351.97|2340.47|2351.91|2340.41|5
1736247330000|2025-01-07 10:55:30|2351.91|2340.41|2351.97|2340.47|2351.97|2340.47|2351.91|2340.41|4
1736247370000|2025-01-07 10:56:10|2352.11|2340.61|2352.25|2340.75|2352.25|2340.75|2352.11|2340.61|2
1736247380000|2025-01-07 10:56:20|2352.14|2340.64|2352.15|2340.65|2352.18|2340.68|2351.86|2340.36|11
1736247390000|2025-01-07 10:56:30|2352.08|2340.58|2352.09|2340.59|2352.18|2340.68|2352.04|2340.54|15
1736247400000|2025-01-07 10:56:40|2352.03|2340.53|2352.03|2340.53|2352.06|2340.56|2351.81|2340.31|20
1736247410000|2025-01-07 10:56:50|2352.04|2340.54|2352.08|2340.58|2352.11|2340.61|2351.81|2340.31|20
1736247420000|2025-01-07 10:57:00|2352.11|2340.61|2352.16|2340.66|2352.16|2340.66|2352.11|2340.61|4
1736247430000|2025-01-07 10:57:10|2352.15|2340.65|2351.58|2340.08|2352.16|2340.66|2351.3|2339.8|28
1736247440000|2025-01-07 10:57:20|2351.61|2340.11|2351.72|2340.22|2351.83|2340.33|2351.58|2340.08|18
1736247450000|2025-01-07 10:57:30|2351.9|2340.4|2352.18|2340.68|2352.43|2340.93|2351.9|2340.4|23
1736247460000|2025-01-07 10:57:40|2352.17|2340.67|2352.96|2341.46|2352.96|2341.46|2352.17|2340.67|15
1736247470000|2025-01-07 10:57:50|2352.95|2341.45|2352.76|2341.26|2352.96|2341.46|2352.7|2341.2|9
1736247480000|2025-01-07 10:58:00|2352.8|2341.3|2352.89|2341.39|2352.89|2341.39|2352.76|2341.26|7
1736247490000|2025-01-07 10:58:10|2352.75|2341.25|2352.8|2341.3|2352.92|2341.42|2352.75|2341.25|8
1736247500000|2025-01-07 10:58:20|2352.81|2341.31|2352.75|2341.25|2352.87|2341.37|2352.56|2341.06|18
1736247510000|2025-01-07 10:58:30|2352.74|2341.24|2351.79|2340.29|2352.75|2341.25|2351.76|2340.26|28
1736247520000|2025-01-07 10:58:40|2351.89|2340.39|2351.93|2340.43|2352.15|2340.65|2351.88|2340.38|18
1736247530000|2025-01-07 10:58:50|2351.95|2340.45|2351.95|2340.45|2351.98|2340.48|2351.91|2340.41|9
1736247540000|2025-01-07 10:59:00|2351.96|2340.46|2352.21|2340.71|2352.52|2341.02|2351.5|2340|25
1736247550000|2025-01-07 10:59:10|2352.28|2340.78|2352.14|2340.64|2352.41|2340.91|2352.09|2340.59|20
1736247560000|2025-01-07 10:59:20|2352.15|2340.65|2352.36|2340.86|2352.36|2340.86|2352.15|2340.65|25
1736247570000|2025-01-07 10:59:30|2352.3|2340.8|2351.86|2340.36|2352.38|2340.88|2351.75|2340.25|27
1736247580000|2025-01-07 10:59:40|2351.91|2340.41|2351.85|2340.35|2351.91|2340.41|2351.76|2340.26|18
1736247590000|2025-01-07 10:59:50|2351.92|2340.42|2351.96|2340.46|2352.06|2340.56|2351.91|2340.41|17
1736247600000|2025-01-07 11:00:00|2351.8|2340.3|2352.02|2340.52|2352.3|2340.8|2351.8|2340.3|24
1736247610000|2025-01-07 11:00:10|2352.11|2340.61|2351.97|2340.47|2352.35|2340.85|2351.95|2340.45|27
1736247620000|2025-01-07 11:00:20|2351.96|2340.46|2351.87|2340.37|2352.18|2340.68|2351.75|2340.25|21
1736247630000|2025-01-07 11:00:30|2351.84|2340.34|2351.49|2339.99|2351.94|2340.44|2351.49|2339.99|31
1736247640000|2025-01-07 11:00:40|2351.48|2339.98|2351.06|2339.56|2351.7|2340.2|2350.89|2339.39|23
1736247650000|2025-01-07 11:00:50|2350.94|2339.44|2350.91|2339.41|2350.95|2339.45|2350.31|2338.81|19
1736247660000|2025-01-07 11:01:00|2351.05|2339.55|2351.77|2340.27|2351.79|2340.29|2351.05|2339.55|29
1736247670000|2025-01-07 11:01:10|2351.76|2340.26|2352.08|2340.58|2352.08|2340.58|2351.76|2340.26|11
1736247680000|2025-01-07 11:01:20|2352.09|2340.59|2352.09|2340.59|2352.09|2340.59|2352.09|2340.59|1
1736247690000|2025-01-07 11:01:30|2351.91|2340.41|2350.53|2339.03|2352|2340.5|2350.44|2338.94|23
1736247700000|2025-01-07 11:01:40|2350.55|2339.05|2349.94|2338.44|2350.67|2339.17|2349.94|2338.44|29
1736247710000|2025-01-07 11:01:50|2349.92|2338.42|2350.37|2338.87|2350.41|2338.91|2349.45|2337.95|27
1736247720000|2025-01-07 11:02:00|2350.4|2338.9|2349.65|2338.15|2350.55|2339.05|2349.58|2338.08|29
1736247730000|2025-01-07 11:02:10|2349.63|2338.13|2349.59|2338.09|2349.66|2338.16|2349.59|2338.09|29
1736247740000|2025-01-07 11:02:20|2349.58|2338.08|2349.08|2337.58|2349.59|2338.09|2349.04|2337.54|27
1736247750000|2025-01-07 11:02:30|2349.06|2337.56|2349|2337.5|2349.22|2337.72|2348.94|2337.44|18
1736247760000|2025-01-07 11:02:40|2349.01|2337.51|2349.41|2337.91|2349.41|2337.91|2348.79|2337.29|17
1736247770000|2025-01-07 11:02:50|2349.4|2337.9|2349.38|2337.88|2349.77|2338.27|2349.34|2337.84|29
1736247780000|2025-01-07 11:03:00|2349.22|2337.72|2349.34|2337.84|2349.35|2337.85|2348.74|2337.24|19
1736247790000|2025-01-07 11:03:10|2349.35|2337.85|2349.66|2338.16|2349.66|2338.16|2348.63|2337.13|25
1736247800000|2025-01-07 11:03:20|2349.68|2338.18|2349.55|2338.05|2349.68|2338.18|2349.28|2337.78|26
1736247810000|2025-01-07 11:03:30|2349.5|2338|2348.75|2337.25|2349.5|2338|2348.64|2337.14|18
1736247820000|2025-01-07 11:03:40|2348.78|2337.28|2348.87|2337.37|2348.89|2337.39|2348.76|2337.26|13
1736247830000|2025-01-07 11:03:50|2348.83|2337.33|2348.78|2337.28|2348.87|2337.37|2348.75|2337.25|10
1736247840000|2025-01-07 11:04:00|2349|2337.5|2350.06|2338.56|2350.3|2338.8|2348.89|2337.39|30
1736247850000|2025-01-07 11:04:10|2350.1|2338.6|2348.42|2336.92|2350.1|2338.6|2348.42|2336.92|24
1736247860000|2025-01-07 11:04:20|2348.45|2336.95|2348.71|2337.21|2349.33|2337.83|2348.42|2336.92|25
1736247870000|2025-01-07 11:04:30|2348.67|2337.17|2349.6|2338.1|2349.72|2338.22|2348.66|2337.16|21
1736247880000|2025-01-07 11:04:40|2349.92|2338.42|2350.61|2339.11|2350.61|2339.11|2349.91|2338.41|8
1736247890000|2025-01-07 11:04:50|2350.58|2339.08|2350.61|2339.11|2350.61|2339.11|2350.15|2338.65|12
1736247900000|2025-01-07 11:05:00|2350.51|2339.01|2350.61|2339.11|2350.61|2339.11|2350.51|2339.01|7
1736247910000|2025-01-07 11:05:10|2344.44|2332.94|2349.49|2337.99|2350.34|2338.84|2344.44|2332.94|19
1736247920000|2025-01-07 11:05:20|2349.54|2338.04|2349.62|2338.12|2349.68|2338.18|2349.54|2338.04|6
1736247930000|2025-01-07 11:05:30|2349.68|2338.18|2349.68|2338.18|2349.68|2338.18|2349.62|2338.12|3
1736247940000|2025-01-07 11:05:40|2349.62|2338.12|2349.65|2338.15|2349.66|2338.16|2349.5|2338|9
1736247950000|2025-01-07 11:05:50|2349.64|2338.14|2349.08|2337.58|2349.64|2338.14|2348.77|2337.27|12
1736247960000|2025-01-07 11:06:00|2349.02|2337.52|2347.54|2336.04|2349.14|2337.64|2347.48|2335.98|26
1736247970000|2025-01-07 11:06:10|2347.48|2335.98|2347.17|2335.67|2347.54|2336.04|2346.81|2335.31|24
1736247990000|2025-01-07 11:06:30|2347.14|2335.64|2346.78|2335.28|2347.17|2335.67|2346.78|2335.28|14
1736248000000|2025-01-07 11:06:40|2346.86|2335.36|2346.84|2335.34|2346.99|2335.49|2346.77|2335.27|26
1736248010000|2025-01-07 11:06:50|2346.72|2335.22|2346.47|2334.97|2346.75|2335.25|2346.47|2334.97|8
1736248020000|2025-01-07 11:07:00|2346.45|2334.95|2346.45|2334.95|2346.45|2334.95|2346.36|2334.86|10
1736248030000|2025-01-07 11:07:10|2346.37|2334.87|2345.96|2334.46|2346.37|2334.87|2345.95|2334.45|20
1736248040000|2025-01-07 11:07:20|2346.05|2334.55|2346.12|2334.62|2346.12|2334.62|2345.96|2334.46|14
1736248050000|2025-01-07 11:07:30|2346.02|2334.52|2345.99|2334.49|2346.02|2334.52|2345.99|2334.49|2
1736248060000|2025-01-07 11:07:40|2345.89|2334.39|2345.85|2334.35|2345.95|2334.45|2345.85|2334.35|10
1736248070000|2025-01-07 11:07:50|2345.84|2334.34|2345.8|2334.3|2345.84|2334.34|2345.68|2334.18|16
1736248080000|2025-01-07 11:08:00|2345.79|2334.29|2345.58|2334.08|2345.96|2334.46|2345.56|2334.06|17
1736248090000|2025-01-07 11:08:10|2345.65|2334.15|2345.61|2334.11|2345.7|2334.2|2345.61|2334.11|23
1736248100000|2025-01-07 11:08:20|2345.55|2334.05|2345.7|2334.2|2345.7|2334.2|2345.55|2334.05|7
1736248110000|2025-01-07 11:08:30|2345.61|2334.11|2345.63|2334.13|2345.63|2334.13|2345.56|2334.06|8
1736248130000|2025-01-07 11:08:50|2345.61|2334.11|2345.23|2333.73|2345.62|2334.12|2345.19|2333.69|5
1736248140000|2025-01-07 11:09:00|2345.38|2333.88|2345.02|2333.52|2345.38|2333.88|2344.55|2333.05|11
1736248150000|2025-01-07 11:09:10|2344.91|2333.41|2344.15|2332.65|2344.91|2333.41|2344.15|2332.65|18
1736248160000|2025-01-07 11:09:20|2344.21|2332.71|2343.99|2332.49|2344.22|2332.72|2343.85|2332.35|23
1736248170000|2025-01-07 11:09:30|2344|2332.5|2343.98|2332.48|2344.12|2332.62|2343.88|2332.38|22
1736248180000|2025-01-07 11:09:40|2343.96|2332.46|2344|2332.5|2344.1|2332.6|2343.96|2332.46|20
1736248190000|2025-01-07 11:09:50|2344.03|2332.53|2343.85|2332.35|2344.05|2332.55|2343.78|2332.28|12
1736248200000|2025-01-07 11:10:00|2343.75|2332.25|2343.92|2332.42|2344.02|2332.52|2343.75|2332.25|20
1736248210000|2025-01-07 11:10:10|2343.93|2332.43|2344.14|2332.64|2344.14|2332.64|2343.93|2332.43|13
1736248220000|2025-01-07 11:10:20|2344.15|2332.65|2344.75|2333.25|2344.96|2333.46|2344.15|2332.65|8
1736248230000|2025-01-07 11:10:30|2344.83|2333.33|2344.85|2333.35|2344.95|2333.45|2344.83|2333.33|14
1736248240000|2025-01-07 11:10:40|2344.89|2333.39|2344.74|2333.24|2344.9|2333.4|2344.74|2333.24|13
1736248250000|2025-01-07 11:10:50|2344.55|2333.05|2343.99|2332.49|2344.55|2333.05|2343.83|2332.33|22
1736248260000|2025-01-07 11:11:00|2344|2332.5|2343.55|2332.05|2344.1|2332.6|2343.45|2331.95|24
1736248270000|2025-01-07 11:11:10|2343.54|2332.04|2343.5|2332|2343.63|2332.13|2343.48|2331.98|18
1736248280000|2025-01-07 11:11:20|2343.56|2332.06|2343.56|2332.06|2343.56|2332.06|2343.5|2332|8
1736248290000|2025-01-07 11:11:30|2343.5|2332|2342.16|2330.66|2343.5|2332|2342.16|2330.66|4
1736248300000|2025-01-07 11:11:40|2342.15|2330.65|2342.07|2330.57|2342.15|2330.65|2342.07|2330.57|2
1736248370000|2025-01-07 11:12:50|2342.62|2331.12|2343.68|2332.18|2343.68|2332.18|2342.62|2331.12|6
1736248380000|2025-01-07 11:13:00|2343.54|2332.04|2343.51|2332.01|2343.55|2332.05|2343.5|2332|11
1736248390000|2025-01-07 11:13:10|2343.52|2332.02|2343.55|2332.05|2343.55|2332.05|2343.52|2332.02|7
1736248400000|2025-01-07 11:13:20|2343.56|2332.06|2343.68|2332.18|2343.68|2332.18|2343.55|2332.05|12
1736248430000|2025-01-07 11:13:50|2342.63|2331.13|2342.65|2331.15|2342.65|2331.15|2342.63|2331.13|2
1736248500000|2025-01-07 11:15:00|2342.63|2331.13|2342.37|2330.87|2342.63|2331.13|2342.37|2330.87|2
1736248510000|2025-01-07 11:15:10|2342.36|2330.86|2342.36|2330.86|2342.36|2330.86|2342.36|2330.86|1
1736248520000|2025-01-07 11:15:20|2342.27|2330.77|2342.07|2330.57|2342.27|2330.77|2342.07|2330.57|4
1736248560000|2025-01-07 11:16:00|2342.28|2330.78|2342.65|2331.15|2342.65|2331.15|2342.28|2330.78|4
1736248610000|2025-01-07 11:16:50|2343.47|2331.97|2345.19|2333.69|2345.19|2333.69|2343.47|2331.97|4
1736248630000|2025-01-07 11:17:10|2345.41|2333.91|2345.63|2334.13|2345.63|2334.13|2345.41|2333.91|2
1736248640000|2025-01-07 11:17:20|2346.03|2334.53|2346.23|2334.73|2346.23|2334.73|2346.03|2334.53|2
1736248710000|2025-01-07 11:18:30|2346.22|2334.72|2346.18|2334.68|2346.22|2334.72|2346.18|2334.68|2
1736248720000|2025-01-07 11:18:40|2346.19|2334.69|2346.14|2334.64|2346.19|2334.69|2346.14|2334.64|6
1736248730000|2025-01-07 11:18:50|2346.13|2334.63|2346.08|2334.58|2346.13|2334.63|2345.99|2334.49|4
1736248740000|2025-01-07 11:19:00|2346.07|2334.57|2345.61|2334.11|2346.08|2334.58|2345.61|2334.11|5
1736248750000|2025-01-07 11:19:10|2345.56|2334.06|2345.55|2334.05|2345.56|2334.06|2345.55|2334.05|2
1736248760000|2025-01-07 11:19:20|2345.4|2333.9|2344.84|2333.34|2345.4|2333.9|2344.71|2333.21|16
1736248770000|2025-01-07 11:19:30|2344.88|2333.38|2344.53|2333.03|2344.88|2333.38|2344.53|2333.03|10
1736248780000|2025-01-07 11:19:40|2344.51|2333.01|2343.6|2332.1|2344.51|2333.01|2343.6|2332.1|7
1736248790000|2025-01-07 11:19:50|2343.33|2331.83|2343.62|2332.12|2343.98|2332.48|2343.33|2331.83|12
1736248800000|2025-01-07 11:20:00|2343.63|2332.13|2342.3|2330.8|2343.63|2332.13|2342.3|2330.8|22
1736248810000|2025-01-07 11:20:10|2342.32|2330.82|2342.3|2330.8|2342.32|2330.82|2342.27|2330.77|4
1736248820000|2025-01-07 11:20:20|2342.41|2330.91|2342.21|2330.71|2342.41|2330.91|2342.08|2330.58|14
1736248830000|2025-01-07 11:20:30|2342.27|2330.77|2342.1|2330.6|2342.41|2330.91|2342.09|2330.59|11
1736248840000|2025-01-07 11:20:40|2342.11|2330.61|2342.16|2330.66|2342.16|2330.66|2342.11|2330.61|7
1736248850000|2025-01-07 11:20:50|2342.15|2330.65|2342.21|2330.71|2342.21|2330.71|2342.15|2330.65|8
1736248870000|2025-01-07 11:21:10|2342.14|2330.64|2342.08|2330.58|2342.14|2330.64|2342.08|2330.58|2
1736248880000|2025-01-07 11:21:20|2342.07|2330.57|2342.08|2330.58|2342.08|2330.58|2342.07|2330.57|2
1736248890000|2025-01-07 11:21:30|2342.14|2330.64|2342.07|2330.57|2342.16|2330.66|2342.07|2330.57|5
1736248930000|2025-01-07 11:22:10|2342.13|2330.63|2342.17|2330.67|2342.18|2330.68|2342.13|2330.63|7
1736248940000|2025-01-07 11:22:20|2342.19|2330.69|2342.19|2330.69|2342.19|2330.69|2342.18|2330.68|3
1736248950000|2025-01-07 11:22:30|2342.2|2330.7|2343|2331.5|2343|2331.5|2342.2|2330.7|4
1736248960000|2025-01-07 11:22:40|2343.01|2331.51|2343.01|2331.51|2343.02|2331.52|2343|2331.5|4
1736248970000|2025-01-07 11:22:50|2342.98|2331.48|2342.97|2331.47|2342.98|2331.48|2342.97|2331.47|2
1736248980000|2025-01-07 11:23:00|2342.96|2331.46|2342.07|2330.57|2342.97|2331.47|2342.07|2330.57|10
1736248990000|2025-01-07 11:23:10|2342.36|2330.86|2342.6|2331.1|2342.72|2331.22|2342.36|2330.86|14
1736249000000|2025-01-07 11:23:20|2342.64|2331.14|2342.65|2331.15|2342.67|2331.17|2342.64|2331.14|6
1736249010000|2025-01-07 11:23:30|2342.66|2331.16|2342.68|2331.18|2342.69|2331.19|2342.66|2331.16|7
1736249020000|2025-01-07 11:23:40|2342.69|2331.19|2342.27|2330.77|2342.69|2331.19|2342.2|2330.7|7
1736249030000|2025-01-07 11:23:50|2342.28|2330.78|2342.07|2330.57|2342.36|2330.86|2342.07|2330.57|7
1736249040000|2025-01-07 11:24:00|2342.24|2330.74|2342.18|2330.68|2342.26|2330.76|2342.14|2330.64|14
1736249050000|2025-01-07 11:24:10|2342.14|2330.64|2342.13|2330.63|2342.14|2330.64|2342.13|2330.63|2
1736249060000|2025-01-07 11:24:20|2342.14|2330.64|2342.07|2330.57|2342.14|2330.64|2342.07|2330.57|3
1736249080000|2025-01-07 11:24:40|2342.13|2330.63|2342.1|2330.6|2342.13|2330.63|2342.1|2330.6|4
1736249090000|2025-01-07 11:24:50|2342.08|2330.58|2342.07|2330.57|2342.13|2330.63|2342.07|2330.57|18
1736249200000|2025-01-07 11:26:40|2342.13|2330.63|2342.07|2330.57|2342.13|2330.63|2342.07|2330.57|2
1736249220000|2025-01-07 11:27:00|2342.13|2330.63|2342.18|2330.68|2342.2|2330.7|2342.13|2330.63|3
1736249230000|2025-01-07 11:27:10|2342.2|2330.7|2342.2|2330.7|2342.2|2330.7|2342.2|2330.7|1
1736249290000|2025-01-07 11:28:10|2342.13|2330.63|2342.07|2330.57|2342.13|2330.63|2342.07|2330.57|2
1736249420000|2025-01-07 11:30:20|2341.91|2330.41|2339.79|2328.29|2341.91|2330.41|2339.75|2328.25|8
1736249430000|2025-01-07 11:30:30|2339.78|2328.28|2339.75|2328.25|2339.79|2328.29|2339.75|2328.25|9
1736249460000|2025-01-07 11:31:00|2339.27|2327.77|2337.97|2326.47|2339.27|2327.77|2337.96|2326.46|8
1736249470000|2025-01-07 11:31:10|2337.96|2326.46|2337.93|2326.43|2337.96|2326.46|2337.93|2326.43|2
1736249500000|2025-01-07 11:31:40|2338.25|2326.75|2338.34|2326.84|2338.34|2326.84|2338.25|2326.75|2
1736249510000|2025-01-07 11:31:50|2338.92|2327.42|2339.5|2328|2339.51|2328.01|2338.92|2327.42|5
1736249520000|2025-01-07 11:32:00|2339.09|2327.59|2338.66|2327.16|2339.09|2327.59|2338.66|2327.16|9
1736249540000|2025-01-07 11:32:20|2338.6|2327.1|2338.13|2326.63|2338.6|2327.1|2338.12|2326.62|10
1736249550000|2025-01-07 11:32:30|2338.09|2326.59|2337.93|2326.43|2338.09|2326.59|2337.93|2326.43|6
1736249570000|2025-01-07 11:32:50|2337.32|2325.82|2335.37|2323.87|2337.32|2325.82|2335.37|2323.87|4
1736249590000|2025-01-07 11:33:10|2334.76|2323.26|2333.68|2322.18|2334.76|2323.26|2333.65|2322.15|6
1736249600000|2025-01-07 11:33:20|2333.58|2322.08|2332.98|2321.48|2333.58|2322.08|2332.98|2321.48|15
1736249620000|2025-01-07 11:33:40|2333.26|2321.76|2333.37|2321.87|2333.52|2322.02|2333.26|2321.76|8
1736249630000|2025-01-07 11:33:50|2333.38|2321.88|2333.1|2321.6|2333.43|2321.93|2333.1|2321.6|22
1736249640000|2025-01-07 11:34:00|2332.96|2321.46|2332.96|2321.46|2332.96|2321.46|2332.96|2321.46|1
1736249650000|2025-01-07 11:34:10|2333.03|2321.53|2333.19|2321.69|2333.46|2321.96|2333.02|2321.52|22
1736249660000|2025-01-07 11:34:20|2333.13|2321.63|2332.96|2321.46|2333.13|2321.63|2332.96|2321.46|5
1736249690000|2025-01-07 11:34:50|2332.41|2320.91|2331.66|2320.16|2332.41|2320.91|2331.66|2320.16|5
1736249700000|2025-01-07 11:35:00|2331.21|2319.71|2330.75|2319.25|2331.21|2319.71|2330.75|2319.25|2
1736249760000|2025-01-07 11:36:00|2330.76|2319.26|2330.77|2319.27|2330.77|2319.27|2330.76|2319.26|2
1736249770000|2025-01-07 11:36:10|2330.75|2319.25|2330.75|2319.25|2330.75|2319.25|2330.75|2319.25|1
1736249790000|2025-01-07 11:36:30|2330.76|2319.26|2330.95|2319.45|2331.04|2319.54|2330.75|2319.25|5
1736249800000|2025-01-07 11:36:40|2331.03|2319.53|2330.84|2319.34|2331.2|2319.7|2330.81|2319.31|18
1736249810000|2025-01-07 11:36:50|2330.97|2319.47|2330.75|2319.25|2330.97|2319.47|2330.75|2319.25|4
1736249870000|2025-01-07 11:37:50|2330.13|2318.63|2330.13|2318.63|2330.13|2318.63|2330.13|2318.63|1
1736249880000|2025-01-07 11:38:00|2329.5|2318|2328.2|2316.7|2329.5|2318|2328.2|2316.7|8
1736249890000|2025-01-07 11:38:10|2327.73|2316.23|2327.4|2315.9|2327.73|2316.23|2327.4|2315.9|3
1736249910000|2025-01-07 11:38:30|2326.82|2315.32|2326.16|2314.66|2326.82|2315.32|2326.16|2314.66|2
1736249920000|2025-01-07 11:38:40|2326.32|2314.82|2326.16|2314.66|2326.56|2315.06|2326.16|2314.66|10
1736249930000|2025-01-07 11:38:50|2325.59|2314.09|2323.98|2312.48|2325.59|2314.09|2323.98|2312.48|9
1736249940000|2025-01-07 11:39:00|2323.62|2312.12|2323.25|2311.75|2323.62|2312.12|2323.25|2311.75|2
1736249950000|2025-01-07 11:39:10|2322.57|2311.07|2323.44|2311.94|2323.98|2312.48|2321.88|2310.38|21
1736249960000|2025-01-07 11:39:20|2323.36|2311.86|2323.98|2312.48|2323.98|2312.48|2322.77|2311.27|13
1736249970000|2025-01-07 11:39:30|2323.94|2312.44|2325.27|2313.77|2325.4|2313.9|2323.8|2312.3|17
1736249980000|2025-01-07 11:39:40|2325.23|2313.73|2325.17|2313.67|2325.26|2313.76|2325.17|2313.67|17
1736249990000|2025-01-07 11:39:50|2325.22|2313.72|2326.24|2314.74|2326.26|2314.76|2325.17|2313.67|14
1736250000000|2025-01-07 11:40:00|2326.21|2314.71|2325.05|2313.55|2326.21|2314.71|2325.05|2313.55|25
1736250010000|2025-01-07 11:40:10|2324.88|2313.38|2323.59|2312.09|2325.11|2313.61|2323.58|2312.08|34
1736250020000|2025-01-07 11:40:20|2323.81|2312.31|2323.99|2312.49|2324.39|2312.89|2323.72|2312.22|25
1736250030000|2025-01-07 11:40:30|2323.85|2312.35|2323.56|2312.06|2323.93|2312.43|2323.51|2312.01|17
1736250040000|2025-01-07 11:40:40|2323.77|2312.27|2323.58|2312.08|2323.97|2312.47|2323.57|2312.07|23
1736250050000|2025-01-07 11:40:50|2323.57|2312.07|2323.68|2312.18|2323.83|2312.33|2323.55|2312.05|14
1736250060000|2025-01-07 11:41:00|2323.65|2312.15|2323.55|2312.05|2323.71|2312.21|2323.55|2312.05|20
1736250070000|2025-01-07 11:41:10|2323.62|2312.12|2323.55|2312.05|2323.68|2312.18|2323.55|2312.05|8
1736250080000|2025-01-07 11:41:20|2322.72|2311.22|2321.88|2310.38|2322.72|2311.22|2321.88|2310.38|2
1736250090000|2025-01-07 11:41:30|2321.39|2309.89|2320.9|2309.4|2321.39|2309.89|2320.9|2309.4|7
1736250100000|2025-01-07 11:41:40|2320.97|2309.47|2321.8|2310.3|2321.8|2310.3|2320.9|2309.4|17
1736250110000|2025-01-07 11:41:50|2321.64|2310.14|2321.36|2309.86|2321.82|2310.32|2321.15|2309.65|24
1736250120000|2025-01-07 11:42:00|2321.58|2310.08|2320.9|2309.4|2321.89|2310.39|2320.9|2309.4|21
1736250140000|2025-01-07 11:42:20|2321.66|2310.16|2322.35|2310.85|2322.35|2310.85|2321.66|2310.16|6
1736250150000|2025-01-07 11:42:30|2322.39|2310.89|2323.54|2312.04|2323.54|2312.04|2322.39|2310.89|5
1736250160000|2025-01-07 11:42:40|2324.17|2312.67|2325.45|2313.95|2325.45|2313.95|2324.17|2312.67|11
1736250180000|2025-01-07 11:43:00|2325.92|2314.42|2326.4|2314.9|2326.4|2314.9|2325.92|2314.42|4
1736250190000|2025-01-07 11:43:10|2326.06|2314.56|2326.25|2314.75|2326.25|2314.75|2326.06|2314.56|6
1736250200000|2025-01-07 11:43:20|2326.36|2314.86|2326.14|2314.64|2326.4|2314.9|2326.12|2314.62|9
1736250210000|2025-01-07 11:43:30|2325.74|2314.24|2325.91|2314.41|2326.11|2314.61|2325.45|2313.95|23
1736250220000|2025-01-07 11:43:40|2325.89|2314.39|2325.52|2314.02|2325.97|2314.47|2325.52|2314.02|28
1736250230000|2025-01-07 11:43:50|2325.45|2313.95|2325.45|2313.95|2325.52|2314.02|2325.45|2313.95|5
1736250310000|2025-01-07 11:45:10|2324.63|2313.13|2322.31|2310.81|2324.63|2313.13|2322.08|2310.58|19
1736250320000|2025-01-07 11:45:20|2322.32|2310.82|2322.03|2310.53|2322.44|2310.94|2321.95|2310.45|23
1736250330000|2025-01-07 11:45:30|2322.04|2310.54|2321.21|2309.71|2322.05|2310.55|2321.21|2309.71|23
1736250340000|2025-01-07 11:45:40|2320.9|2309.4|2320.91|2309.41|2321.45|2309.95|2320.9|2309.4|32
1736250350000|2025-01-07 11:45:50|2320.9|2309.4|2320.9|2309.4|2321.14|2309.64|2320.9|2309.4|8
1736250360000|2025-01-07 11:46:00|2320.89|2309.39|2316.46|2304.96|2320.89|2309.39|2316.46|2304.96|12
1736250370000|2025-01-07 11:46:10|2316.54|2305.04|2317.93|2306.43|2318|2306.5|2316.54|2305.04|28
1736250380000|2025-01-07 11:46:20|2318.04|2306.54|2317.99|2306.49|2318.31|2306.81|2317.99|2306.49|12
1736250390000|2025-01-07 11:46:30|2318.09|2306.59|2318.04|2306.54|2318.2|2306.7|2317.7|2306.2|25
1736250400000|2025-01-07 11:46:40|2318|2306.5|2317.82|2306.32|2318.05|2306.55|2317.49|2305.99|31
1736250410000|2025-01-07 11:46:50|2317.97|2306.47|2316.69|2305.19|2317.97|2306.47|2316.61|2305.11|25
1736250420000|2025-01-07 11:47:00|2316.89|2305.39|2316.81|2305.31|2316.9|2305.4|2316.71|2305.21|18
1736250430000|2025-01-07 11:47:10|2316.85|2305.35|2316.69|2305.19|2316.99|2305.49|2316.45|2304.95|26
1736250440000|2025-01-07 11:47:20|2316.72|2305.22|2316.43|2304.93|2316.85|2305.35|2316.36|2304.86|21
1736250450000|2025-01-07 11:47:30|2316.33|2304.83|2315.75|2304.25|2316.47|2304.97|2315.75|2304.25|20
1736250460000|2025-01-07 11:47:40|2315.27|2303.77|2314.79|2303.29|2315.27|2303.77|2314.79|2303.29|2
1736250470000|2025-01-07 11:47:50|2314.89|2303.39|2314.79|2303.29|2314.9|2303.4|2314.79|2303.29|3
1736250480000|2025-01-07 11:48:00|2314.94|2303.44|2315.9|2304.4|2315.9|2304.4|2314.94|2303.44|4
1736250490000|2025-01-07 11:48:10|2316.52|2305.02|2318.52|2307.02|2318.52|2307.02|2316.52|2305.02|6
1736250500000|2025-01-07 11:48:20|2318.38|2306.88|2317.75|2306.25|2318.5|2307|2317.42|2305.92|29
1736250510000|2025-01-07 11:48:30|2317.97|2306.47|2318.49|2306.99|2318.72|2307.22|2317.97|2306.47|27
1736250520000|2025-01-07 11:48:40|2318.34|2306.84|2318.7|2307.2|2318.7|2307.2|2317.83|2306.33|29
1736250530000|2025-01-07 11:48:50|2318.64|2307.14|2318.25|2306.75|2318.64|2307.14|2318.13|2306.63|24
1736250540000|2025-01-07 11:49:00|2318.24|2306.74|2316.85|2305.35|2318.53|2307.03|2316.85|2305.35|32
1736250550000|2025-01-07 11:49:10|2316.82|2305.32|2315.96|2304.46|2316.82|2305.32|2315.46|2303.96|28
1736250560000|2025-01-07 11:49:20|2315.9|2304.4|2316.9|2305.4|2316.9|2305.4|2315.53|2304.03|24
1736250580000|2025-01-07 11:49:40|2317.27|2305.77|2315.82|2304.32|2317.32|2305.82|2315.56|2304.06|27
1736250600000|2025-01-07 11:50:00|2316.27|2304.77|2314.95|2303.45|2316.95|2305.45|2314.84|2303.34|23
1736250620000|2025-01-07 11:50:20|2315.92|2304.42|2318.43|2306.93|2318.43|2306.93|2315.92|2304.42|8
1736250630000|2025-01-07 11:50:30|2318.48|2306.98|2320.3|2308.8|2320.3|2308.8|2318.48|2306.98|8
1736250640000|2025-01-07 11:50:40|2320.31|2308.81|2321.26|2309.76|2321.26|2309.76|2320.31|2308.81|7
1736250650000|2025-01-07 11:50:50|2322.06|2310.56|2323.25|2311.75|2323.25|2311.75|2322.06|2310.56|4
1736250660000|2025-01-07 11:51:00|2323.22|2311.72|2320.87|2309.37|2323.22|2311.72|2320.77|2309.27|9
1736250670000|2025-01-07 11:51:10|2320.85|2309.35|2322.2|2310.7|2322.27|2310.77|2320.74|2309.24|30
1736250680000|2025-01-07 11:51:20|2322.15|2310.65|2321.44|2309.94|2322.15|2310.65|2321.3|2309.8|15
1736250690000|2025-01-07 11:51:30|2321.88|2310.38|2323.25|2311.75|2323.25|2311.75|2321.88|2310.38|6
1736250700000|2025-01-07 11:51:40|2323.09|2311.59|2322.58|2311.08|2323.09|2311.59|2322.53|2311.03|20
1736250710000|2025-01-07 11:51:50|2322.85|2311.35|2323.25|2311.75|2323.25|2311.75|2322.85|2311.35|2
1736250720000|2025-01-07 11:52:00|2323.34|2311.84|2325.84|2314.34|2325.84|2314.34|2323.34|2311.84|7
1736250730000|2025-01-07 11:52:10|2325.89|2314.39|2325.98|2314.48|2325.98|2314.48|2325.89|2314.39|2
1736250740000|2025-01-07 11:52:20|2326.19|2314.69|2327.78|2316.28|2327.78|2316.28|2326.19|2314.69|4
1736250750000|2025-01-07 11:52:30|2327.86|2316.36|2327.94|2316.44|2327.94|2316.44|2327.86|2316.36|2
1736250760000|2025-01-07 11:52:40|2327.88|2316.38|2326.68|2315.18|2327.88|2316.38|2326.64|2315.14|12
1736250770000|2025-01-07 11:52:50|2326.67|2315.17|2326.8|2315.3|2326.8|2315.3|2326.67|2315.17|24
1736250780000|2025-01-07 11:53:00|2327.09|2315.59|2326.08|2314.58|2327.45|2315.95|2326|2314.5|26
1736250790000|2025-01-07 11:53:10|2325.94|2314.44|2325.93|2314.43|2325.95|2314.45|2325.93|2314.43|3
1736250800000|2025-01-07 11:53:20|2325.99|2314.49|2325.12|2313.62|2326.05|2314.55|2325.12|2313.62|20
1736250810000|2025-01-07 11:53:30|2325.1|2313.6|2324.02|2312.52|2325.1|2313.6|2323.98|2312.48|11
1736250820000|2025-01-07 11:53:40|2323.82|2312.32|2324.02|2312.52|2324.02|2312.52|2323.82|2312.32|2
1736250830000|2025-01-07 11:53:50|2324.3|2312.8|2324.46|2312.96|2324.59|2313.09|2324.3|2312.8|14
1736250840000|2025-01-07 11:54:00|2324.43|2312.93|2323.19|2311.69|2324.43|2312.93|2323.12|2311.62|18
1736250850000|2025-01-07 11:54:10|2323.11|2311.61|2323.32|2311.82|2323.32|2311.82|2323.02|2311.52|7
1736250860000|2025-01-07 11:54:20|2323.25|2311.75|2323.07|2311.57|2323.25|2311.75|2322.92|2311.42|9
1736250870000|2025-01-07 11:54:30|2322.93|2311.43|2323.07|2311.57|2323.07|2311.57|2322.93|2311.43|6
1736250890000|2025-01-07 11:54:50|2322.98|2311.48|2323.07|2311.57|2323.07|2311.57|2322.98|2311.48|10
1736250900000|2025-01-07 11:55:00|2322.98|2311.48|2322.98|2311.48|2322.98|2311.48|2322.95|2311.45|4
1736250910000|2025-01-07 11:55:10|2323.04|2311.54|2322.99|2311.49|2323.07|2311.57|2322.98|2311.48|4
1736250920000|2025-01-07 11:55:20|2322.97|2311.47|2322.75|2311.25|2322.99|2311.49|2322.75|2311.25|8
1736250930000|2025-01-07 11:55:30|2321.87|2310.37|2320.55|2309.05|2321.87|2310.37|2320.55|2309.05|2
1736250940000|2025-01-07 11:55:40|2320.52|2309.02|2320.26|2308.76|2320.52|2309.02|2319.93|2308.43|20
1736250950000|2025-01-07 11:55:50|2320.44|2308.94|2320.62|2309.12|2321.21|2309.71|2320.44|2308.94|23
1736250960000|2025-01-07 11:56:00|2320.59|2309.09|2320.38|2308.88|2320.65|2309.15|2320.26|2308.76|20
1736250970000|2025-01-07 11:56:10|2320.39|2308.89|2319.85|2308.35|2320.51|2309.01|2319.85|2308.35|13
1736250980000|2025-01-07 11:56:20|2319.74|2308.24|2321.21|2309.71|2321.21|2309.71|2319.74|2308.24|11
1736250990000|2025-01-07 11:56:30|2321.4|2309.9|2321.94|2310.44|2321.94|2310.44|2321.4|2309.9|13
1736251000000|2025-01-07 11:56:40|2322.42|2310.92|2323.65|2312.15|2324.73|2313.23|2322.42|2310.92|12
1736251010000|2025-01-07 11:56:50|2323.37|2311.87|2323.03|2311.53|2323.37|2311.87|2323.03|2311.53|13
1736251020000|2025-01-07 11:57:00|2323.02|2311.52|2323.04|2311.54|2323.04|2311.54|2322.81|2311.31|17
1736251030000|2025-01-07 11:57:10|2323.39|2311.89|2323.61|2312.11|2323.64|2312.14|2323.39|2311.89|11
1736251040000|2025-01-07 11:57:20|2323.69|2312.19|2324.46|2312.96|2324.46|2312.96|2323.69|2312.19|13
1736251050000|2025-01-07 11:57:30|2324.73|2313.23|2325|2313.5|2325|2313.5|2324.73|2313.23|2
1736251080000|2025-01-07 11:58:00|2324.87|2313.37|2324.15|2312.65|2324.87|2313.37|2324.15|2312.65|13
1736251090000|2025-01-07 11:58:10|2323.98|2312.48|2323.69|2312.19|2323.98|2312.48|2323.69|2312.19|11
1736251100000|2025-01-07 11:58:20|2323.73|2312.23|2323.38|2311.88|2323.73|2312.23|2323.38|2311.88|10
1736251110000|2025-01-07 11:58:30|2323.39|2311.89|2323.39|2311.89|2323.39|2311.89|2323.39|2311.89|1
1736251130000|2025-01-07 11:58:50|2323.85|2312.35|2324.85|2313.35|2324.85|2313.35|2323.85|2312.35|15
1736251140000|2025-01-07 11:59:00|2324.76|2313.26|2324.52|2313.02|2324.76|2313.26|2324.44|2312.94|8
1736251150000|2025-01-07 11:59:10|2324.51|2313.01|2324.45|2312.95|2324.51|2313.01|2324.45|2312.95|11
1736251190000|2025-01-07 11:59:50|2324.26|2312.76|2324.29|2312.79|2324.29|2312.79|2324.26|2312.76|3
1736251200000|2025-01-07 12:00:00|2324.37|2312.87|2324.21|2312.71|2324.91|2313.41|2323.89|2312.39|17
1736251210000|2025-01-07 12:00:10|2324.22|2312.72|2323.66|2312.16|2324.22|2312.72|2323.66|2312.16|10
1736251220000|2025-01-07 12:00:20|2323.67|2312.17|2322.29|2310.79|2323.67|2312.17|2322.29|2310.79|21
1736251230000|2025-01-07 12:00:30|2322.31|2310.81|2323.34|2311.84|2323.34|2311.84|2322.26|2310.76|10
1736251240000|2025-01-07 12:00:40|2323.1|2311.6|2323.34|2311.84|2323.34|2311.84|2322.93|2311.43|12
1736251250000|2025-01-07 12:00:50|2323.06|2311.56|2322.74|2311.24|2323.13|2311.63|2322.72|2311.22|10
1736251260000|2025-01-07 12:01:00|2322.76|2311.26|2324.16|2312.66|2324.16|2312.66|2322.76|2311.26|9
1736251270000|2025-01-07 12:01:10|2324.04|2312.54|2322.84|2311.34|2324.04|2312.54|2322.77|2311.27|18
1736251280000|2025-01-07 12:01:20|2322.75|2311.25|2321.65|2310.15|2322.75|2311.25|2321.65|2310.15|20
1736251290000|2025-01-07 12:01:30|2321.64|2310.14|2321.16|2309.66|2321.88|2310.38|2321.11|2309.61|22
1736251300000|2025-01-07 12:01:40|2320.92|2309.42|2319.85|2308.35|2320.97|2309.47|2319.85|2308.35|22
1736251310000|2025-01-07 12:01:50|2319.79|2308.29|2318.48|2306.98|2319.79|2308.29|2318.48|2306.98|19
1736251320000|2025-01-07 12:02:00|2318.46|2306.96|2318.99|2307.49|2319.17|2307.67|2318.34|2306.84|26
1736251330000|2025-01-07 12:02:10|2319.17|2307.67|2320.94|2309.44|2320.94|2309.44|2319.17|2307.67|20
1736251350000|2025-01-07 12:02:30|2321.55|2310.05|2323.88|2312.38|2323.88|2312.38|2321.55|2310.05|20
1736251360000|2025-01-07 12:02:40|2323.7|2312.2|2323.11|2311.61|2324.11|2312.61|2322.92|2311.42|22
1736251370000|2025-01-07 12:02:50|2323.1|2311.6|2323.91|2312.41|2323.98|2312.48|2322.72|2311.22|16
1736251380000|2025-01-07 12:03:00|2323.94|2312.44|2325|2313.5|2325|2313.5|2323.94|2312.44|7
1736251400000|2025-01-07 12:03:20|2325.33|2313.83|2326.02|2314.52|2326.02|2314.52|2325.33|2313.83|4
1736251440000|2025-01-07 12:04:00|2326.62|2315.12|2326.62|2315.12|2326.62|2315.12|2326.62|2315.12|1
1736251470000|2025-01-07 12:04:30|2326.33|2314.83|2325.2|2313.7|2326.33|2314.83|2325.1|2313.6|20
1736251480000|2025-01-07 12:04:40|2325.19|2313.69|2324.73|2313.23|2325.19|2313.69|2324.73|2313.23|14
1736251490000|2025-01-07 12:04:50|2324.66|2313.16|2324.95|2313.45|2324.95|2313.45|2324.49|2312.99|13
1736251500000|2025-01-07 12:05:00|2324.96|2313.46|2323.65|2312.15|2325.17|2313.67|2323.65|2312.15|20
1736251510000|2025-01-07 12:05:10|2323.51|2312.01|2322.96|2311.46|2323.51|2312.01|2322.8|2311.3|23
1736251520000|2025-01-07 12:05:20|2322.95|2311.45|2322.96|2311.46|2322.96|2311.46|2322.95|2311.45|2
1736251540000|2025-01-07 12:05:40|2323.42|2311.92|2324.36|2312.86|2324.5|2313|2323.42|2311.92|17
1736251550000|2025-01-07 12:05:50|2324.33|2312.83|2324.4|2312.9|2324.4|2312.9|2324.32|2312.82|18
1736251560000|2025-01-07 12:06:00|2324.39|2312.89|2324.27|2312.77|2324.4|2312.9|2324.27|2312.77|7
1736251590000|2025-01-07 12:06:30|2323.66|2312.16|2322.43|2310.93|2323.66|2312.16|2321.61|2310.11|17
1736251600000|2025-01-07 12:06:40|2322.4|2310.9|2321.74|2310.24|2322.43|2310.93|2321.7|2310.2|19
1736251610000|2025-01-07 12:06:50|2321.75|2310.25|2322.45|2310.95|2322.45|2310.95|2321.75|2310.25|14
1736251620000|2025-01-07 12:07:00|2322.43|2310.93|2323.3|2311.8|2323.3|2311.8|2322.43|2310.93|7
1736251630000|2025-01-07 12:07:10|2323.48|2311.98|2323.44|2311.94|2323.48|2311.98|2323.39|2311.89|12
1736251640000|2025-01-07 12:07:20|2323.26|2311.76|2323.23|2311.73|2323.32|2311.82|2323.15|2311.65|13
1736251650000|2025-01-07 12:07:30|2323.27|2311.77|2322.58|2311.08|2323.3|2311.8|2322.43|2310.93|17
1736251660000|2025-01-07 12:07:40|2322.57|2311.07|2322.32|2310.82|2322.58|2311.08|2322.3|2310.8|13
1736251670000|2025-01-07 12:07:50|2322.33|2310.83|2322.38|2310.88|2322.38|2310.88|2322.32|2310.82|4
1736251680000|2025-01-07 12:08:00|2322.58|2311.08|2323.42|2311.92|2323.42|2311.92|2322.58|2311.08|7
1736251690000|2025-01-07 12:08:10|2323.37|2311.87|2322.39|2310.89|2323.37|2311.87|2322.37|2310.87|10
1736251700000|2025-01-07 12:08:20|2322.4|2310.9|2322.39|2310.89|2322.4|2310.9|2322.34|2310.84|7
1736251710000|2025-01-07 12:08:30|2322.4|2310.9|2322.39|2310.89|2322.4|2310.9|2322.36|2310.86|9
1736251720000|2025-01-07 12:08:40|2322.33|2310.83|2321.76|2310.26|2322.33|2310.83|2321.49|2309.99|22
1736251730000|2025-01-07 12:08:50|2321.74|2310.24|2322.6|2311.1|2322.6|2311.1|2321.68|2310.18|16
1736251740000|2025-01-07 12:09:00|2323.04|2311.54|2323.48|2311.98|2323.48|2311.98|2323.04|2311.54|2
1736251750000|2025-01-07 12:09:10|2323.5|2312|2324.27|2312.77|2324.27|2312.77|2323.5|2312|3
1736251770000|2025-01-07 12:09:30|2324.12|2312.62|2322.91|2311.41|2324.12|2312.62|2322.9|2311.4|12
1736251780000|2025-01-07 12:09:40|2322.88|2311.38|2321.33|2309.83|2322.88|2311.38|2321.26|2309.76|26
1736251790000|2025-01-07 12:09:50|2321.28|2309.78|2320.46|2308.96|2321.35|2309.85|2320.39|2308.89|23
1736251800000|2025-01-07 12:10:00|2320.52|2309.02|2321.26|2309.76|2321.3|2309.8|2320.32|2308.82|12
1736251810000|2025-01-07 12:10:10|2321.27|2309.77|2321.66|2310.16|2321.73|2310.23|2321.15|2309.65|22
1736251820000|2025-01-07 12:10:20|2321.65|2310.15|2321.79|2310.29|2321.79|2310.29|2321.62|2310.12|11
1736251830000|2025-01-07 12:10:30|2321.99|2310.49|2322.11|2310.61|2322.32|2310.82|2321.99|2310.49|21
1736251840000|2025-01-07 12:10:40|2322.09|2310.59|2322.09|2310.59|2322.14|2310.64|2321.63|2310.13|17
1736251860000|2025-01-07 12:11:00|2321.94|2310.44|2320.18|2308.68|2321.94|2310.44|2320.18|2308.68|11
1736251870000|2025-01-07 12:11:10|2320.01|2308.51|2320.02|2308.52|2320.2|2308.7|2320.01|2308.51|19
1736251880000|2025-01-07 12:11:20|2319.84|2308.34|2319.62|2308.12|2319.84|2308.34|2319.52|2308.02|15
1736251890000|2025-01-07 12:11:30|2319.46|2307.96|2319.67|2308.17|2319.67|2308.17|2319.39|2307.89|11
1736251900000|2025-01-07 12:11:40|2320.01|2308.51|2319.83|2308.33|2320.18|2308.68|2319.6|2308.1|20
1736251910000|2025-01-07 12:11:50|2319.78|2308.28|2319.82|2308.32|2319.83|2308.33|2319.71|2308.21|14
1736251920000|2025-01-07 12:12:00|2319.84|2308.34|2321.02|2309.52|2321.05|2309.55|2319.82|2308.32|15
1736251930000|2025-01-07 12:12:10|2320.99|2309.49|2319.78|2308.28|2321.02|2309.52|2319.62|2308.12|24
1736251940000|2025-01-07 12:12:20|2319.9|2308.4|2319.89|2308.39|2320.02|2308.52|2319.89|2308.39|6
1736251950000|2025-01-07 12:12:30|2319.9|2308.4|2320.28|2308.78|2320.28|2308.78|2319.48|2307.98|20
1736251960000|2025-01-07 12:12:40|2320.29|2308.79|2320.38|2308.88|2320.44|2308.94|2320.27|2308.77|21
1736251970000|2025-01-07 12:12:50|2320.36|2308.86|2320.06|2308.56|2320.38|2308.88|2320.02|2308.52|16
1736251980000|2025-01-07 12:13:00|2320.07|2308.57|2319.86|2308.36|2320.1|2308.6|2319.48|2307.98|18
1736251990000|2025-01-07 12:13:10|2319.88|2308.38|2319.6|2308.1|2319.89|2308.39|2319.51|2308.01|22
1736252000000|2025-01-07 12:13:20|2319.54|2308.04|2320.09|2308.59|2320.09|2308.59|2319.45|2307.95|22
1736252010000|2025-01-07 12:13:30|2320.04|2308.54|2319.7|2308.2|2320.14|2308.64|2319.69|2308.19|19
1736252020000|2025-01-07 12:13:40|2319.76|2308.26|2319.25|2307.75|2319.82|2308.32|2319.14|2307.64|19
1736252030000|2025-01-07 12:13:50|2319.17|2307.67|2318.85|2307.35|2319.17|2307.67|2318.77|2307.27|13
1736252040000|2025-01-07 12:14:00|2318.8|2307.3|2319.59|2308.09|2319.59|2308.09|2318.79|2307.29|22
1736252050000|2025-01-07 12:14:10|2319.56|2308.06|2320.86|2309.36|2320.89|2309.39|2319.56|2308.06|15
1736252060000|2025-01-07 12:14:20|2320.88|2309.38|2320.95|2309.45|2320.95|2309.45|2320.86|2309.36|6
1736252070000|2025-01-07 12:14:30|2320.94|2309.44|2320.64|2309.14|2320.96|2309.46|2320.54|2309.04|14
1736252080000|2025-01-07 12:14:40|2320.63|2309.13|2319.8|2308.3|2320.63|2309.13|2319.79|2308.29|16
1736252090000|2025-01-07 12:14:50|2319.79|2308.29|2319.72|2308.22|2319.8|2308.3|2319.7|2308.2|10
1736252100000|2025-01-07 12:15:00|2319.54|2308.04|2320|2308.5|2320.03|2308.53|2319.11|2307.61|29
1736252110000|2025-01-07 12:15:10|2320.02|2308.52|2320.52|2309.02|2321.35|2309.85|2320.02|2308.52|20
1736252120000|2025-01-07 12:15:20|2320.53|2309.03|2320.72|2309.22|2320.72|2309.22|2320.45|2308.95|15
1736252130000|2025-01-07 12:15:30|2321.06|2309.56|2321.39|2309.89|2321.39|2309.89|2321.06|2309.56|2
1736252150000|2025-01-07 12:15:50|2321.04|2309.54|2320.57|2309.07|2321.11|2309.61|2320.51|2309.01|21
1736252160000|2025-01-07 12:16:00|2320.47|2308.97|2321.39|2309.89|2321.39|2309.89|2320.47|2308.97|10
1736252240000|2025-01-07 12:17:20|2321.5|2310|2321.45|2309.95|2321.5|2310|2321.39|2309.89|6
1736252250000|2025-01-07 12:17:30|2321.46|2309.96|2321.39|2309.89|2321.46|2309.96|2321.39|2309.89|5
1736252280000|2025-01-07 12:18:00|2321.41|2309.91|2321.39|2309.89|2321.41|2309.91|2321.39|2309.89|2
1736252290000|2025-01-07 12:18:10|2321.41|2309.91|2321.39|2309.89|2321.41|2309.91|2321.39|2309.89|4
1736252300000|2025-01-07 12:18:20|2321.45|2309.95|2321.5|2310|2321.5|2310|2321.45|2309.95|5
1736252310000|2025-01-07 12:18:30|2321.46|2309.96|2321.62|2310.12|2321.62|2310.12|2321.46|2309.96|6
1736252320000|2025-01-07 12:18:40|2321.55|2310.05|2321.39|2309.89|2321.55|2310.05|2321.39|2309.89|3
1736252350000|2025-01-07 12:19:10|2320.28|2308.78|2318.16|2306.66|2320.28|2308.78|2318.16|2306.66|8
1736252360000|2025-01-07 12:19:20|2317.95|2306.45|2317.59|2306.09|2317.95|2306.45|2317.51|2306.01|23
1736252370000|2025-01-07 12:19:30|2317.65|2306.15|2317.79|2306.29|2317.83|2306.33|2317.65|2306.15|27
1736252380000|2025-01-07 12:19:40|2317.74|2306.24|2317.71|2306.21|2317.79|2306.29|2317.65|2306.15|18
1736252390000|2025-01-07 12:19:50|2317.72|2306.22|2318.05|2306.55|2318.42|2306.92|2317.72|2306.22|20
1736252400000|2025-01-07 12:20:00|2318.08|2306.58|2317.72|2306.22|2318.61|2307.11|2317.72|2306.22|25
1736252410000|2025-01-07 12:20:10|2317.71|2306.21|2317.1|2305.6|2317.77|2306.27|2317.1|2305.6|15
1736252420000|2025-01-07 12:20:20|2316.86|2305.36|2316.8|2305.3|2316.94|2305.44|2316.78|2305.28|19
1736252430000|2025-01-07 12:20:30|2316.82|2305.32|2317.6|2306.1|2317.6|2306.1|2316.23|2304.73|20
1736252440000|2025-01-07 12:20:40|2317.59|2306.09|2318.06|2306.56|2318.06|2306.56|2317.59|2306.09|6
1736252450000|2025-01-07 12:20:50|2318.04|2306.54|2317.88|2306.38|2318.04|2306.54|2317.7|2306.2|25
1736252460000|2025-01-07 12:21:00|2317.89|2306.39|2318.34|2306.84|2318.35|2306.85|2317.88|2306.38|16
1736252470000|2025-01-07 12:21:10|2318.38|2306.88|2318.74|2307.24|2318.74|2307.24|2318.38|2306.88|3
1736252480000|2025-01-07 12:21:20|2319.26|2307.76|2319.79|2308.29|2319.79|2308.29|2319.26|2307.76|2
1736252490000|2025-01-07 12:21:30|2319.67|2308.17|2318.93|2307.43|2319.67|2308.17|2318.91|2307.41|13
1736252500000|2025-01-07 12:21:40|2318.95|2307.45|2317.75|2306.25|2319.22|2307.72|2317.75|2306.25|25
1736252530000|2025-01-07 12:22:10|2318.02|2306.52|2317.97|2306.47|2318.21|2306.71|2317.97|2306.47|13
1736252540000|2025-01-07 12:22:20|2317.98|2306.48|2319.35|2307.85|2319.35|2307.85|2317.97|2306.47|29
1736252550000|2025-01-07 12:22:30|2319.57|2308.07|2319.74|2308.24|2319.79|2308.29|2319.57|2308.07|13
1736252560000|2025-01-07 12:22:40|2319.57|2308.07|2319.7|2308.2|2319.79|2308.29|2319.57|2308.07|24
1736252570000|2025-01-07 12:22:50|2319.49|2307.99|2318.83|2307.33|2319.51|2308.01|2318.59|2307.09|29
1736252580000|2025-01-07 12:23:00|2318.81|2307.31|2318.91|2307.41|2318.91|2307.41|2318.81|2307.31|18
1736252590000|2025-01-07 12:23:10|2318.9|2307.4|2317.95|2306.45|2318.9|2307.4|2317.91|2306.41|22
1736252600000|2025-01-07 12:23:20|2317.81|2306.31|2317.75|2306.25|2317.82|2306.32|2317.75|2306.25|5
1736252640000|2025-01-07 12:24:00|2317.7|2306.2|2316.55|2305.05|2317.7|2306.2|2316.17|2304.67|20
1736252650000|2025-01-07 12:24:10|2316.39|2304.89|2316.73|2305.23|2316.73|2305.23|2316.06|2304.56|26
1736252660000|2025-01-07 12:24:20|2316.61|2305.11|2316.94|2305.44|2316.99|2305.49|2316.61|2305.11|24
1736252670000|2025-01-07 12:24:30|2316.93|2305.43|2317.04|2305.54|2317.04|2305.54|2316.6|2305.1|20
1736252680000|2025-01-07 12:24:40|2317|2305.5|2317.41|2305.91|2317.45|2305.95|2316.72|2305.22|17
1736252690000|2025-01-07 12:24:50|2317.28|2305.78|2316.38|2304.88|2317.28|2305.78|2316.23|2304.73|15
1736252700000|2025-01-07 12:25:00|2316.33|2304.83|2316.43|2304.93|2316.49|2304.99|2315.92|2304.42|30
1736252710000|2025-01-07 12:25:10|2316.38|2304.88|2315.05|2303.55|2316.38|2304.88|2314.98|2303.48|28
1736252720000|2025-01-07 12:25:20|2314.95|2303.45|2315.01|2303.51|2315.01|2303.51|2314.79|2303.29|13
1736252730000|2025-01-07 12:25:30|2315.45|2303.95|2315.04|2303.54|2315.7|2304.2|2315.02|2303.52|20
1736252740000|2025-01-07 12:25:40|2315.03|2303.53|2314.84|2303.34|2315.03|2303.53|2314.84|2303.34|15
1736252750000|2025-01-07 12:25:50|2314.97|2303.47|2315|2303.5|2315|2303.5|2314.89|2303.39|21
1736252760000|2025-01-07 12:26:00|2314.99|2303.49|2316.36|2304.86|2316.36|2304.86|2314.98|2303.48|18
1736252770000|2025-01-07 12:26:10|2316.37|2304.87|2316.27|2304.77|2316.37|2304.87|2316.23|2304.73|17
1736252780000|2025-01-07 12:26:20|2316.31|2304.81|2315.95|2304.45|2316.51|2305.01|2315.89|2304.39|25
1736252790000|2025-01-07 12:26:30|2315.92|2304.42|2316|2304.5|2316|2304.5|2315.79|2304.29|16
1736252800000|2025-01-07 12:26:40|2316.01|2304.51|2316.81|2305.31|2316.99|2305.49|2316.01|2304.51|18
1736252810000|2025-01-07 12:26:50|2316.86|2305.36|2317.18|2305.68|2317.21|2305.71|2316.83|2305.33|19
1736252820000|2025-01-07 12:27:00|2317.19|2305.69|2317.66|2306.16|2317.9|2306.4|2317.19|2305.69|23
1736252830000|2025-01-07 12:27:10|2317.65|2306.15|2317.16|2305.66|2317.77|2306.27|2317.16|2305.66|13
1736252860000|2025-01-07 12:27:40|2316.48|2304.98|2315.79|2304.29|2316.48|2304.98|2315.79|2304.29|3
1736252900000|2025-01-07 12:28:20|2315.29|2303.79|2314.79|2303.29|2315.29|2303.79|2314.79|2303.29|2
1736252930000|2025-01-07 12:28:50|2314.51|2303.01|2313.28|2301.78|2314.51|2303.01|2313.28|2301.78|4
1736252970000|2025-01-07 12:29:30|2313.1|2301.6|2310.95|2299.45|2313.1|2301.6|2310.95|2299.45|2
1736252980000|2025-01-07 12:29:40|2310.85|2299.35|2310.75|2299.25|2310.85|2299.35|2310.75|2299.25|2
1736252990000|2025-01-07 12:29:50|2309.94|2298.44|2308.79|2297.29|2309.94|2298.44|2308.74|2297.24|10
1736253000000|2025-01-07 12:30:00|2309.62|2298.12|2309.92|2298.42|2309.96|2298.46|2309.62|2298.12|12
1736253010000|2025-01-07 12:30:10|2309.94|2298.44|2311.09|2299.59|2311.11|2299.61|2309.9|2298.4|22
1736253020000|2025-01-07 12:30:20|2311.36|2299.86|2311.72|2300.22|2311.79|2300.29|2311.2|2299.7|16
1736253030000|2025-01-07 12:30:30|2311.78|2300.28|2311.51|2300.01|2311.78|2300.28|2311.32|2299.82|21
1736253040000|2025-01-07 12:30:40|2311.2|2299.7|2311.49|2299.99|2311.49|2299.99|2310.7|2299.2|27
1736253050000|2025-01-07 12:30:50|2311.62|2300.12|2312|2300.5|2312.13|2300.63|2311.62|2300.12|28
1736253060000|2025-01-07 12:31:00|2311.98|2300.48|2311.79|2300.29|2311.98|2300.48|2309.78|2298.28|21
1736253070000|2025-01-07 12:31:10|2311.75|2300.25|2312.32|2300.82|2312.38|2300.88|2311.51|2300.01|20
1736253080000|2025-01-07 12:31:20|2312.35|2300.85|2312.74|2301.24|2312.74|2301.24|2312.2|2300.7|20
1736253090000|2025-01-07 12:31:30|2312.92|2301.42|2313.67|2302.17|2313.67|2302.17|2312.92|2301.42|11
1736253100000|2025-01-07 12:31:40|2313.89|2302.39|2314.79|2303.29|2314.79|2303.29|2313.89|2302.39|2
1736253200000|2025-01-07 12:33:20|2314.84|2303.34|2314.85|2303.35|2314.86|2303.36|2314.84|2303.34|4
1736253210000|2025-01-07 12:33:30|2314.84|2303.34|2315.04|2303.54|2315.04|2303.54|2314.8|2303.3|17
1736253220000|2025-01-07 12:33:40|2315.47|2303.97|2316.58|2305.08|2316.58|2305.08|2315.47|2303.97|7
1736253230000|2025-01-07 12:33:50|2316.64|2305.14|2316.59|2305.09|2316.69|2305.19|2316.44|2304.94|19
1736253240000|2025-01-07 12:34:00|2316.6|2305.1|2316.69|2305.19|2316.69|2305.19|2315.91|2304.41|14
1736253260000|2025-01-07 12:34:20|2316.54|2305.04|2316.08|2304.58|2316.54|2305.04|2315.83|2304.33|12
1736253270000|2025-01-07 12:34:30|2316.1|2304.6|2316.53|2305.03|2316.53|2305.03|2316.08|2304.58|11
1736253280000|2025-01-07 12:34:40|2316.54|2305.04|2316.2|2304.7|2316.54|2305.04|2316.19|2304.69|27
1736253290000|2025-01-07 12:34:50|2316.15|2304.65|2316.21|2304.71|2316.23|2304.73|2316.12|2304.62|21
1736253300000|2025-01-07 12:35:00|2316.43|2304.93|2316.69|2305.19|2316.69|2305.19|2316.07|2304.57|22
1736253310000|2025-01-07 12:35:10|2316.67|2305.17|2316.69|2305.19|2316.69|2305.19|2316.67|2305.17|5
1736253320000|2025-01-07 12:35:20|2316.77|2305.27|2316.85|2305.35|2316.85|2305.35|2316.77|2305.27|2
1736253330000|2025-01-07 12:35:30|2316.89|2305.39|2318.8|2307.3|2318.8|2307.3|2316.89|2305.39|9
1736253340000|2025-01-07 12:35:40|2318.88|2307.38|2319.8|2308.3|2319.8|2308.3|2318.88|2307.38|2
1736253350000|2025-01-07 12:35:50|2319.9|2308.4|2321.47|2309.97|2321.56|2310.06|2319.9|2308.4|5
1736253360000|2025-01-07 12:36:00|2321.5|2310|2320.27|2308.77|2321.5|2310|2320.27|2308.77|26
1736253370000|2025-01-07 12:36:10|2320.14|2308.64|2320.22|2308.72|2320.34|2308.84|2320.09|2308.59|15
1736253380000|2025-01-07 12:36:20|2320.34|2308.84|2321.05|2309.55|2321.06|2309.56|2320.34|2308.84|21
1736253390000|2025-01-07 12:36:30|2321.07|2309.57|2321.68|2310.18|2321.68|2310.18|2321|2309.5|25
1736253400000|2025-01-07 12:36:40|2321.5|2310|2320.89|2309.39|2321.59|2310.09|2320.6|2309.1|27
1736253410000|2025-01-07 12:36:50|2320.91|2309.41|2320.42|2308.92|2321.47|2309.97|2319.98|2308.48|22
1736253420000|2025-01-07 12:37:00|2320.31|2308.81|2319.67|2308.17|2320.31|2308.81|2319.59|2308.09|32
1736253430000|2025-01-07 12:37:10|2319.24|2307.74|2318.4|2306.9|2319.94|2308.44|2318.4|2306.9|26
1736253440000|2025-01-07 12:37:20|2318.38|2306.88|2319.54|2308.04|2319.63|2308.13|2318.36|2306.86|19
1736253450000|2025-01-07 12:37:30|2319.55|2308.05|2319.67|2308.17|2319.68|2308.18|2319.07|2307.57|27
1736253460000|2025-01-07 12:37:40|2319.62|2308.12|2319.55|2308.05|2319.62|2308.12|2319.55|2308.05|2
1736253470000|2025-01-07 12:37:50|2319.62|2308.12|2319.56|2308.06|2319.66|2308.16|2319.56|2308.06|5
1736253510000|2025-01-07 12:38:30|2316.11|2304.61|2315.84|2304.34|2316.11|2304.61|2315.7|2304.2|8
1736253520000|2025-01-07 12:38:40|2315.44|2303.94|2314.8|2303.3|2315.44|2303.94|2314.77|2303.27|15
1736253530000|2025-01-07 12:38:50|2314.79|2303.29|2314.82|2303.32|2314.86|2303.36|2314.76|2303.26|22
1736253540000|2025-01-07 12:39:00|2314.81|2303.31|2314.51|2303.01|2315.04|2303.54|2314.44|2302.94|24
1736253550000|2025-01-07 12:39:10|2314.5|2303|2314.95|2303.45|2315.38|2303.88|2314.5|2303|28
1736253560000|2025-01-07 12:39:20|2315|2303.5|2315.52|2304.02|2315.52|2304.02|2314.89|2303.39|20
1736253570000|2025-01-07 12:39:30|2315.64|2304.14|2316.22|2304.72|2316.22|2304.72|2315.52|2304.02|24
1736253580000|2025-01-07 12:39:40|2316.19|2304.69|2316.49|2304.99|2316.49|2304.99|2316.16|2304.66|4
1736253600000|2025-01-07 12:40:00|2316.37|2304.87|2316.25|2304.75|2316.37|2304.87|2316.25|2304.75|6
1736253650000|2025-01-07 12:40:50|2316.37|2304.87|2316.49|2304.99|2316.49|2304.99|2316.37|2304.87|3
1736253760000|2025-01-07 12:42:40|2316.56|2305.06|2316.64|2305.14|2316.64|2305.14|2316.56|2305.06|2
1736253770000|2025-01-07 12:42:50|2317.86|2306.36|2317.86|2306.36|2317.86|2306.36|2317.86|2306.36|1
1736253790000|2025-01-07 12:43:10|2318.28|2306.78|2318.7|2307.2|2318.7|2307.2|2318.28|2306.78|2
1736253810000|2025-01-07 12:43:30|2318.69|2307.19|2318.69|2307.19|2318.7|2307.2|2318.69|2307.19|3
1736253820000|2025-01-07 12:43:40|2318.56|2307.06|2318.2|2306.7|2318.57|2307.07|2317.9|2306.4|16
1736253830000|2025-01-07 12:43:50|2318.27|2306.77|2318.48|2306.98|2318.51|2307.01|2318.1|2306.6|20
1736253840000|2025-01-07 12:44:00|2318.49|2306.99|2318.7|2307.2|2318.7|2307.2|2318.49|2306.99|3
1736253910000|2025-01-07 12:45:10|2318.61|2307.11|2318.38|2306.88|2318.61|2307.11|2317.82|2306.32|21
1736253920000|2025-01-07 12:45:20|2318.39|2306.89|2318.54|2307.04|2318.54|2307.04|2318.36|2306.86|16
1736253930000|2025-01-07 12:45:30|2318.53|2307.03|2318.54|2307.04|2318.55|2307.05|2318.52|2307.02|6
1736253940000|2025-01-07 12:45:40|2318.55|2307.05|2318.7|2307.2|2318.7|2307.2|2318.55|2307.05|3
1736253960000|2025-01-07 12:46:00|2318.51|2307.01|2318.04|2306.54|2318.68|2307.18|2318.04|2306.54|12
1736253970000|2025-01-07 12:46:10|2318.12|2306.62|2318.7|2307.2|2318.7|2307.2|2318.12|2306.62|18
1736254000000|2025-01-07 12:46:40|2319.26|2307.76|2319.72|2308.22|2319.72|2308.22|2319.26|2307.76|5
1736254010000|2025-01-07 12:46:50|2319.73|2308.23|2319.8|2308.3|2319.83|2308.33|2319.72|2308.22|19
1736254020000|2025-01-07 12:47:00|2319.81|2308.31|2319.74|2308.24|2319.83|2308.33|2319.72|2308.22|8
1736254030000|2025-01-07 12:47:10|2319.75|2308.25|2319.83|2308.33|2319.83|2308.33|2319.74|2308.24|6
1736254060000|2025-01-07 12:47:40|2319.9|2308.4|2319.96|2308.46|2319.96|2308.46|2319.9|2308.4|2
1736254070000|2025-01-07 12:47:50|2320.01|2308.51|2320.05|2308.55|2320.05|2308.55|2320.01|2308.51|2
1736254090000|2025-01-07 12:48:10|2320.08|2308.58|2320.44|2308.94|2320.44|2308.94|2320.08|2308.58|2
1736254130000|2025-01-07 12:48:50|2320.45|2308.95|2320.45|2308.95|2320.46|2308.96|2320.45|2308.95|7
1736254140000|2025-01-07 12:49:00|2320.46|2308.96|2320.46|2308.96|2320.46|2308.96|2320.45|2308.95|7
1736254150000|2025-01-07 12:49:10|2320.45|2308.95|2320.46|2308.96|2320.46|2308.96|2320.41|2308.91|11
1736254160000|2025-01-07 12:49:20|2320.45|2308.95|2320.46|2308.96|2320.46|2308.96|2320.37|2308.87|5
1736254210000|2025-01-07 12:50:10|2320.34|2308.84|2320.46|2308.96|2320.46|2308.96|2320.34|2308.84|2
1736254220000|2025-01-07 12:50:20|2320.34|2308.84|2320.14|2308.64|2320.42|2308.92|2319.96|2308.46|11
1736254230000|2025-01-07 12:50:30|2320.17|2308.67|2320.46|2308.96|2320.46|2308.96|2320.17|2308.67|5
1736254250000|2025-01-07 12:50:50|2320.35|2308.85|2320.05|2308.55|2320.35|2308.85|2319.98|2308.48|10
1736254260000|2025-01-07 12:51:00|2319.98|2308.48|2319.96|2308.46|2320.08|2308.58|2319.96|2308.46|9
1736254270000|2025-01-07 12:51:10|2320.05|2308.55|2319.98|2308.48|2320.1|2308.6|2319.98|2308.48|6
1736254280000|2025-01-07 12:51:20|2320.07|2308.57|2320.46|2308.96|2320.46|2308.96|2320.07|2308.57|6
1736254300000|2025-01-07 12:51:40|2320.68|2309.18|2321.97|2310.47|2321.97|2310.47|2320.68|2309.18|4
1736254320000|2025-01-07 12:52:00|2321.89|2310.39|2321.19|2309.69|2321.89|2310.39|2320.67|2309.17|27
1736254330000|2025-01-07 12:52:10|2321.27|2309.77|2321.72|2310.22|2321.8|2310.3|2321.19|2309.69|21
1736254340000|2025-01-07 12:52:20|2321.57|2310.07|2321.22|2309.72|2321.69|2310.19|2320.91|2309.41|22
1736254350000|2025-01-07 12:52:30|2321.46|2309.96|2321.72|2310.22|2321.72|2310.22|2321.3|2309.8|25
1736254360000|2025-01-07 12:52:40|2321.66|2310.16|2321.44|2309.94|2321.69|2310.19|2321.41|2309.91|21
1736254370000|2025-01-07 12:52:50|2321.43|2309.93|2320.92|2309.42|2321.44|2309.94|2320.88|2309.38|15
1736254380000|2025-01-07 12:53:00|2321|2309.5|2321.85|2310.35|2321.85|2310.35|2320.91|2309.41|16
1736254390000|2025-01-07 12:53:10|2321.86|2310.36|2321.81|2310.31|2321.93|2310.43|2321.81|2310.31|6
1736254400000|2025-01-07 12:53:20|2321.82|2310.32|2321.83|2310.33|2321.83|2310.33|2321.81|2310.31|6
1736254410000|2025-01-07 12:53:30|2321.87|2310.37|2322.02|2310.52|2322.02|2310.52|2321.83|2310.33|11
1736254420000|2025-01-07 12:53:40|2322.05|2310.55|2322.05|2310.55|2322.05|2310.55|2322.05|2310.55|1
1736254430000|2025-01-07 12:53:50|2322.02|2310.52|2322|2310.5|2322.02|2310.52|2321.87|2310.37|5
1736254440000|2025-01-07 12:54:00|2321.73|2310.23|2321.66|2310.16|2321.74|2310.24|2321.66|2310.16|6
1736254450000|2025-01-07 12:54:10|2321.85|2310.35|2321.89|2310.39|2321.89|2310.39|2321.81|2310.31|6
1736254460000|2025-01-07 12:54:20|2321.88|2310.38|2321.66|2310.16|2321.88|2310.38|2321.66|2310.16|5
1736254500000|2025-01-07 12:55:00|2321.21|2309.71|2320.75|2309.25|2321.21|2309.71|2320.75|2309.25|2
1736254510000|2025-01-07 12:55:10|2319.79|2308.29|2318.9|2307.4|2319.79|2308.29|2318.83|2307.33|5
1736254520000|2025-01-07 12:55:20|2318.89|2307.39|2319.67|2308.17|2319.67|2308.17|2318.89|2307.39|22
1736254530000|2025-01-07 12:55:30|2319.32|2307.82|2319.32|2307.82|2319.47|2307.97|2319.32|2307.82|5
1736254540000|2025-01-07 12:55:40|2319.28|2307.78|2318.95|2307.45|2319.28|2307.78|2318.8|2307.3|19
1736254550000|2025-01-07 12:55:50|2318.94|2307.44|2318.85|2307.35|2319.35|2307.85|2318.85|2307.35|20
1736254560000|2025-01-07 12:56:00|2318.93|2307.43|2318.31|2306.81|2318.93|2307.43|2318.2|2306.7|13
1736254570000|2025-01-07 12:56:10|2318.21|2306.71|2319.21|2307.71|2319.38|2307.88|2318.2|2306.7|28
1736254580000|2025-01-07 12:56:20|2319.09|2307.59|2319.1|2307.6|2319.27|2307.77|2319.08|2307.58|11
1736254590000|2025-01-07 12:56:30|2319.14|2307.64|2317.91|2306.41|2319.14|2307.64|2317.91|2306.41|14
1736254600000|2025-01-07 12:56:40|2318.05|2306.55|2318.44|2306.94|2318.44|2306.94|2318.05|2306.55|16
1736254610000|2025-01-07 12:56:50|2318.3|2306.8|2318.61|2307.11|2318.97|2307.47|2318.12|2306.62|28
1736254620000|2025-01-07 12:57:00|2318.63|2307.13|2318.5|2307|2318.72|2307.22|2318.17|2306.67|21
1736254630000|2025-01-07 12:57:10|2318.38|2306.88|2318.07|2306.57|2318.53|2307.03|2317.97|2306.47|20
1736254640000|2025-01-07 12:57:20|2317.96|2306.46|2317.62|2306.12|2317.96|2306.46|2317.19|2305.69|21
1736254650000|2025-01-07 12:57:30|2317.42|2305.92|2318.13|2306.63|2318.13|2306.63|2317.42|2305.92|20
1736254660000|2025-01-07 12:57:40|2318.2|2306.7|2318.09|2306.59|2318.3|2306.8|2318.08|2306.58|21
1736254670000|2025-01-07 12:57:50|2318.14|2306.64|2318.38|2306.88|2318.4|2306.9|2318.09|2306.59|19
1736254680000|2025-01-07 12:58:00|2318.27|2306.77|2318.16|2306.66|2319.17|2307.67|2318.15|2306.65|21
1736254690000|2025-01-07 12:58:10|2318.27|2306.77|2318.16|2306.66|2318.27|2306.77|2318.14|2306.64|13
1736254700000|2025-01-07 12:58:20|2318.17|2306.67|2318.15|2306.65|2318.18|2306.68|2318.14|2306.64|6
1736254710000|2025-01-07 12:58:30|2318.14|2306.64|2318.14|2306.64|2318.14|2306.64|2318.14|2306.64|1
1736254870000|2025-01-07 13:01:10|2318.72|2307.22|2318.72|2307.22|2318.72|2307.22|2318.72|2307.22|1
1736254880000|2025-01-07 13:01:20|2318.71|2307.21|2318.14|2306.64|2318.71|2307.21|2318.14|2306.64|8
1736254890000|2025-01-07 13:01:30|2318.29|2306.79|2318.34|2306.84|2318.5|2307|2318.29|2306.79|8
1736254900000|2025-01-07 13:01:40|2318.48|2306.98|2318.19|2306.69|2318.48|2306.98|2318.19|2306.69|9
1736254910000|2025-01-07 13:01:50|2318.34|2306.84|2318.48|2306.98|2318.54|2307.04|2318.18|2306.68|19
1736254920000|2025-01-07 13:02:00|2318.45|2306.95|2318.7|2307.2|2318.7|2307.2|2318.23|2306.73|26
1736254930000|2025-01-07 13:02:10|2318.59|2307.09|2322.55|2311.05|2322.55|2311.05|2318.59|2307.09|14
1736254940000|2025-01-07 13:02:20|2322.42|2310.92|2322.21|2310.71|2322.55|2311.05|2322.21|2310.71|9
1736254950000|2025-01-07 13:02:30|2321.98|2310.48|2322.55|2311.05|2322.55|2311.05|2321.97|2310.47|15
1736254980000|2025-01-07 13:03:00|2323.3|2311.8|2324.55|2313.05|2324.55|2313.05|2323.3|2311.8|4
1736254990000|2025-01-07 13:03:10|2324.49|2312.99|2323.9|2312.4|2324.49|2312.99|2323.89|2312.39|21
1736255000000|2025-01-07 13:03:20|2323.69|2312.19|2322.87|2311.37|2323.69|2312.19|2322.81|2311.31|19
1736255010000|2025-01-07 13:03:30|2322.88|2311.38|2322.74|2311.24|2322.88|2311.38|2322.19|2310.69|30
1736255020000|2025-01-07 13:03:40|2322.75|2311.25|2324.04|2312.54|2324.04|2312.54|2322.65|2311.15|32
1736255030000|2025-01-07 13:03:50|2324.13|2312.63|2324.2|2312.7|2324.23|2312.73|2324.13|2312.63|28
1736255040000|2025-01-07 13:04:00|2324.22|2312.72|2324.05|2312.55|2324.22|2312.72|2323.18|2311.68|33
1736255050000|2025-01-07 13:04:10|2324.12|2312.62|2324.19|2312.69|2324.53|2313.03|2324.06|2312.56|20
1736255060000|2025-01-07 13:04:20|2324.13|2312.63|2324.52|2313.02|2324.53|2313.03|2323.83|2312.33|23
1736255070000|2025-01-07 13:04:30|2324.53|2313.03|2324.45|2312.95|2324.53|2313.03|2324.44|2312.94|5
1736255080000|2025-01-07 13:04:40|2324.43|2312.93|2324.01|2312.51|2324.43|2312.93|2324.01|2312.51|9
1736255090000|2025-01-07 13:04:50|2324.09|2312.59|2323.07|2311.57|2324.25|2312.75|2323.07|2311.57|18
1736255100000|2025-01-07 13:05:00|2323.03|2311.53|2323.13|2311.63|2323.13|2311.63|2322.89|2311.39|14
1736255110000|2025-01-07 13:05:10|2323.21|2311.71|2323.61|2312.11|2323.76|2312.26|2323.21|2311.71|14
1736255120000|2025-01-07 13:05:20|2323.6|2312.1|2322.94|2311.44|2323.65|2312.15|2322.9|2311.4|19
1736255130000|2025-01-07 13:05:30|2322.93|2311.43|2322.89|2311.39|2322.93|2311.43|2322.89|2311.39|10
1736255140000|2025-01-07 13:05:40|2323.01|2311.51|2322.33|2310.83|2323.04|2311.54|2322.33|2310.83|7
1736255190000|2025-01-07 13:06:30|2321.66|2310.16|2321.65|2310.15|2321.66|2310.16|2321.53|2310.03|14
1736255200000|2025-01-07 13:06:40|2321.57|2310.07|2321.71|2310.21|2321.71|2310.21|2321.52|2310.02|16
1736255210000|2025-01-07 13:06:50|2321.75|2310.25|2322.16|2310.66|2322.85|2311.35|2321.75|2310.25|24
1736255220000|2025-01-07 13:07:00|2322.15|2310.65|2321.46|2309.96|2322.15|2310.65|2321.46|2309.96|14
1736255230000|2025-01-07 13:07:10|2321.41|2309.91|2320.9|2309.4|2321.52|2310.02|2320.9|2309.4|25
1736255240000|2025-01-07 13:07:20|2320.87|2309.37|2321.19|2309.69|2321.21|2309.71|2320.81|2309.31|10
1736255250000|2025-01-07 13:07:30|2321.2|2309.7|2321.47|2309.97|2321.6|2310.1|2321.2|2309.7|24
1736255260000|2025-01-07 13:07:40|2321.48|2309.98|2322.06|2310.56|2322.18|2310.68|2321.38|2309.88|29
1736255270000|2025-01-07 13:07:50|2322.07|2310.57|2322.03|2310.53|2322.22|2310.72|2321.94|2310.44|22
1736255280000|2025-01-07 13:08:00|2322.05|2310.55|2322.31|2310.81|2322.38|2310.88|2322|2310.5|21
1736255290000|2025-01-07 13:08:10|2321.98|2310.48|2321.3|2309.8|2322.22|2310.72|2321.3|2309.8|31
1736255300000|2025-01-07 13:08:20|2321.32|2309.82|2321.66|2310.16|2321.66|2310.16|2321.31|2309.81|25
1736255310000|2025-01-07 13:08:30|2321.75|2310.25|2322.12|2310.62|2322.14|2310.64|2321.5|2310|29
1736255320000|2025-01-07 13:08:40|2322.02|2310.52|2322.7|2311.2|2322.72|2311.22|2322.02|2310.52|23
1736255330000|2025-01-07 13:08:50|2322.71|2311.21|2322.8|2311.3|2322.81|2311.31|2322.7|2311.2|8
1736255340000|2025-01-07 13:09:00|2322.79|2311.29|2322.72|2311.22|2322.79|2311.29|2322.64|2311.14|15
1736255350000|2025-01-07 13:09:10|2322.73|2311.23|2322.86|2311.36|2322.94|2311.44|2322.73|2311.23|9
1736255360000|2025-01-07 13:09:20|2322.84|2311.34|2322.2|2310.7|2322.84|2311.34|2322.11|2310.61|20
1736255370000|2025-01-07 13:09:30|2322.21|2310.71|2322.46|2310.96|2322.51|2311.01|2322.21|2310.71|9
1736255380000|2025-01-07 13:09:40|2322.43|2310.93|2322.58|2311.08|2322.69|2311.19|2322.26|2310.76|22
1736255390000|2025-01-07 13:09:50|2322.68|2311.18|2322.91|2311.41|2322.94|2311.44|2322.67|2311.17|21
1736255400000|2025-01-07 13:10:00|2322.92|2311.42|2322.94|2311.44|2322.94|2311.44|2322.92|2311.42|5
1736255440000|2025-01-07 13:10:40|2322.22|2310.72|2322.28|2310.78|2322.29|2310.79|2322.12|2310.62|19
1736255450000|2025-01-07 13:10:50|2322.26|2310.76|2322.43|2310.93|2322.44|2310.94|2322.21|2310.71|12
1736255460000|2025-01-07 13:11:00|2322.41|2310.91|2322.2|2310.7|2322.41|2310.91|2321.68|2310.18|14
1736255470000|2025-01-07 13:11:10|2322.21|2310.71|2322.83|2311.33|2322.83|2311.33|2322.14|2310.64|13
1736255480000|2025-01-07 13:11:20|2322.85|2311.35|2322.94|2311.44|2322.94|2311.44|2322.84|2311.34|13
1736255580000|2025-01-07 13:13:00|2323.29|2311.79|2323.64|2312.14|2323.64|2312.14|2323.29|2311.79|2
1736255620000|2025-01-07 13:13:40|2323.83|2312.33|2325.01|2313.51|2325.01|2313.51|2323.83|2312.33|4
1736255630000|2025-01-07 13:13:50|2325.33|2313.83|2325.65|2314.15|2325.65|2314.15|2325.33|2313.83|2
1736255660000|2025-01-07 13:14:20|2325.24|2313.74|2325.33|2313.83|2325.33|2313.83|2325.01|2313.51|8
1736255670000|2025-01-07 13:14:30|2325.32|2313.82|2324.99|2313.49|2325.37|2313.87|2324.98|2313.48|15
1736255680000|2025-01-07 13:14:40|2324.9|2313.4|2325.2|2313.7|2325.41|2313.91|2324.88|2313.38|27
1736255690000|2025-01-07 13:14:50|2325.26|2313.76|2325.53|2314.03|2325.57|2314.07|2325.19|2313.69|11
1736255700000|2025-01-07 13:15:00|2325.59|2314.09|2325.65|2314.15|2325.65|2314.15|2325.44|2313.94|14
1736255710000|2025-01-07 13:15:10|2325.64|2314.14|2325.65|2314.15|2325.65|2314.15|2325.64|2314.14|2
1736255720000|2025-01-07 13:15:20|2325.64|2314.14|2325.65|2314.15|2325.65|2314.15|2325.64|2314.14|2
1736255750000|2025-01-07 13:15:50|2325.7|2314.2|2326.77|2315.27|2326.77|2315.27|2325.7|2314.2|2
1736255800000|2025-01-07 13:16:40|2326.82|2315.32|2327.82|2316.32|2327.82|2316.32|2326.82|2315.32|4
1736255820000|2025-01-07 13:17:00|2327.18|2315.68|2327.02|2315.52|2327.18|2315.68|2327.02|2315.52|2
1736255830000|2025-01-07 13:17:10|2326.73|2315.23|2326.53|2315.03|2326.8|2315.3|2326.53|2315.03|18
1736255840000|2025-01-07 13:17:20|2326.4|2314.9|2326.41|2314.91|2326.41|2314.91|2326.4|2314.9|4
1736255850000|2025-01-07 13:17:30|2326.4|2314.9|2326.32|2314.82|2326.49|2314.99|2326.32|2314.82|16
1736255860000|2025-01-07 13:17:40|2326.5|2315|2326.44|2314.94|2326.5|2315|2326.37|2314.87|12
1736255870000|2025-01-07 13:17:50|2326.39|2314.89|2326.68|2315.18|2326.68|2315.18|2326.37|2314.87|6
1736255880000|2025-01-07 13:18:00|2326.38|2314.88|2327.28|2315.78|2327.28|2315.78|2326.38|2314.88|18
1736255890000|2025-01-07 13:18:10|2327.5|2316|2327.58|2316.08|2327.65|2316.15|2327.5|2316|11
1736255900000|2025-01-07 13:18:20|2327.6|2316.1|2327.82|2316.32|2327.82|2316.32|2327.6|2316.1|12
1736255910000|2025-01-07 13:18:30|2327.71|2316.21|2327.74|2316.24|2327.74|2316.24|2327.71|2316.21|5
1736255920000|2025-01-07 13:18:40|2327.73|2316.23|2327.74|2316.24|2327.74|2316.24|2327.72|2316.22|4
1736255930000|2025-01-07 13:18:50|2327.73|2316.23|2327.74|2316.24|2327.75|2316.25|2327.73|2316.23|4
1736255940000|2025-01-07 13:19:00|2327.82|2316.32|2327.65|2316.15|2327.82|2316.32|2327.65|2316.15|6
1736255950000|2025-01-07 13:19:10|2327.73|2316.23|2327.65|2316.15|2327.73|2316.23|2327.65|2316.15|2
1736255960000|2025-01-07 13:19:20|2327.74|2316.24|2327.82|2316.32|2327.82|2316.32|2327.74|2316.24|3
1736256080000|2025-01-07 13:21:20|2327.88|2316.38|2330.38|2318.88|2330.38|2318.88|2327.88|2316.38|9
1736256090000|2025-01-07 13:21:30|2330.39|2318.89|2330.84|2319.34|2330.84|2319.34|2330.39|2318.89|3
1736256110000|2025-01-07 13:21:50|2330.76|2319.26|2330.76|2319.26|2330.76|2319.26|2330.72|2319.22|5
1736256120000|2025-01-07 13:22:00|2330.73|2319.23|2330.84|2319.34|2330.84|2319.34|2330.66|2319.16|10
1736256150000|2025-01-07 13:22:30|2330.94|2319.44|2331.04|2319.54|2331.04|2319.54|2330.94|2319.44|2
1736256210000|2025-01-07 13:23:30|2332.54|2321.04|2332.54|2321.04|2332.54|2321.04|2332.54|2321.04|1
1736256220000|2025-01-07 13:23:40|2332.64|2321.14|2333.87|2322.37|2333.87|2322.37|2332.64|2321.14|2
1736256230000|2025-01-07 13:23:50|2333.89|2322.39|2334.53|2323.03|2334.59|2323.09|2333.89|2322.39|6
1736256240000|2025-01-07 13:24:00|2334.54|2323.04|2334.8|2323.3|2334.8|2323.3|2334.54|2323.04|6
1736256250000|2025-01-07 13:24:10|2334.81|2323.31|2334.82|2323.32|2334.83|2323.33|2334.8|2323.3|5
1736256260000|2025-01-07 13:24:20|2334.88|2323.38|2335.15|2323.65|2335.15|2323.65|2334.88|2323.38|2
1736256280000|2025-01-07 13:24:40|2335.45|2323.95|2336.23|2324.73|2336.23|2324.73|2335.45|2323.95|4
1736256290000|2025-01-07 13:24:50|2336.53|2325.03|2336.84|2325.34|2336.84|2325.34|2336.53|2325.03|2
1736256320000|2025-01-07 13:25:20|2336.92|2325.42|2337.67|2326.17|2337.67|2326.17|2336.92|2325.42|2
1736256390000|2025-01-07 13:26:30|2338.26|2326.76|2338.9|2327.4|2338.9|2327.4|2338.26|2326.76|4
1736256420000|2025-01-07 13:27:00|2338.41|2326.91|2337.91|2326.41|2338.41|2326.91|2337.89|2326.39|3
1736256470000|2025-01-07 13:27:50|2338.9|2327.4|2338.9|2327.4|2338.9|2327.4|2338.9|2327.4|1
1736256510000|2025-01-07 13:28:30|2338.54|2327.04|2338|2326.5|2338.54|2327.04|2338|2326.5|4
1736256520000|2025-01-07 13:28:40|2337.93|2326.43|2338.29|2326.79|2338.3|2326.8|2337.93|2326.43|11
1736256530000|2025-01-07 13:28:50|2338.61|2327.11|2338.9|2327.4|2338.9|2327.4|2338.61|2327.11|9
1736256540000|2025-01-07 13:29:00|2339.03|2327.53|2340.14|2328.64|2340.14|2328.64|2339.03|2327.53|4
1736256570000|2025-01-07 13:29:30|2340.57|2329.07|2341|2329.5|2341|2329.5|2340.57|2329.07|2
1736256610000|2025-01-07 13:30:10|2340.89|2329.39|2341|2329.5|2341|2329.5|2340.88|2329.38|4
1736256620000|2025-01-07 13:30:20|2341.7|2330.2|2342.4|2330.9|2342.4|2330.9|2341.7|2330.2|2
1736256630000|2025-01-07 13:30:30|2342.22|2330.72|2341.44|2329.94|2342.22|2330.72|2340.99|2329.49|18
1736256640000|2025-01-07 13:30:40|2341.32|2329.82|2340.14|2328.64|2341.36|2329.86|2340.14|2328.64|19
1736256680000|2025-01-07 13:31:20|2339.29|2327.79|2337.44|2325.94|2339.29|2327.79|2337.44|2325.94|9
1736256820000|2025-01-07 13:33:40|2337.61|2326.11|2337.44|2325.94|2337.61|2326.11|2337.44|2325.94|3
1736256910000|2025-01-07 13:35:10|2336.41|2324.91|2334.21|2322.71|2336.41|2324.91|2334.07|2322.57|13
1736256920000|2025-01-07 13:35:20|2334.08|2322.58|2334.15|2322.65|2334.15|2322.65|2334.05|2322.55|11
1736256930000|2025-01-07 13:35:30|2334.21|2322.71|2335.53|2324.03|2335.79|2324.29|2334.21|2322.71|16
1736256940000|2025-01-07 13:35:40|2335.58|2324.08|2336.01|2324.51|2336.01|2324.51|2335.57|2324.07|16
1736256950000|2025-01-07 13:35:50|2335.97|2324.47|2337.2|2325.7|2337.2|2325.7|2335.97|2324.47|18
1736256960000|2025-01-07 13:36:00|2337.17|2325.67|2337.21|2325.71|2337.34|2325.84|2337.13|2325.63|17
1736256970000|2025-01-07 13:36:10|2337.23|2325.73|2337.28|2325.78|2337.32|2325.82|2336.99|2325.49|22
1736256980000|2025-01-07 13:36:20|2337.29|2325.79|2336.84|2325.34|2337.67|2326.17|2336.72|2325.22|18
1736256990000|2025-01-07 13:36:30|2336.92|2325.42|2336.37|2324.87|2336.92|2325.42|2336.36|2324.86|19
1736257000000|2025-01-07 13:36:40|2336.33|2324.83|2336.38|2324.88|2336.43|2324.93|2336.09|2324.59|18
1736257010000|2025-01-07 13:36:50|2336.28|2324.78|2336.49|2324.99|2336.49|2324.99|2336.23|2324.73|17
1736257030000|2025-01-07 13:37:10|2336.48|2324.98|2336.79|2325.29|2336.79|2325.29|2336.48|2324.98|7
1736257040000|2025-01-07 13:37:20|2336.83|2325.33|2336.83|2325.33|2336.83|2325.33|2336.83|2325.33|1
1736257050000|2025-01-07 13:37:30|2337.46|2325.96|2338.16|2326.66|2338.16|2326.66|2337.46|2325.96|3
1736257060000|2025-01-07 13:37:40|2338.22|2326.72|2338.22|2326.72|2338.22|2326.72|2338.22|2326.72|1
1736257070000|2025-01-07 13:37:50|2338.12|2326.62|2337.95|2326.45|2338.12|2326.62|2337.94|2326.44|6
1736257080000|2025-01-07 13:38:00|2338.04|2326.54|2337.96|2326.46|2338.08|2326.58|2337.96|2326.46|4
1736257090000|2025-01-07 13:38:10|2337.88|2326.38|2336.31|2324.81|2337.88|2326.38|2336.31|2324.81|29
1736257100000|2025-01-07 13:38:20|2336.32|2324.82|2336.68|2325.18|2336.68|2325.18|2336.2|2324.7|18
1736257110000|2025-01-07 13:38:30|2337.33|2325.83|2337.41|2325.91|2337.91|2326.41|2337.28|2325.78|26
1736257120000|2025-01-07 13:38:40|2337.29|2325.79|2337.98|2326.48|2338.07|2326.57|2337.29|2325.79|24
1736257130000|2025-01-07 13:38:50|2337.99|2326.49|2338.04|2326.54|2338.2|2326.7|2337.99|2326.49|16
1736257140000|2025-01-07 13:39:00|2338.18|2326.68|2338.02|2326.52|2338.18|2326.68|2337.93|2326.43|19
1736257150000|2025-01-07 13:39:10|2337.86|2326.36|2337.89|2326.39|2338.02|2326.52|2337.86|2326.36|24
1736257160000|2025-01-07 13:39:20|2337.9|2326.4|2337.93|2326.43|2337.97|2326.47|2337.9|2326.4|4
1736257170000|2025-01-07 13:39:30|2337.94|2326.44|2337.27|2325.77|2337.97|2326.47|2337.15|2325.65|17
1736257180000|2025-01-07 13:39:40|2337.26|2325.76|2337.62|2326.12|2337.62|2326.12|2337|2325.5|19
1736257190000|2025-01-07 13:39:50|2337.44|2325.94|2337.77|2326.27|2337.77|2326.27|2336.89|2325.39|16
1736257200000|2025-01-07 13:40:00|2337.8|2326.3|2337.97|2326.47|2337.97|2326.47|2337.75|2326.25|19
1736257210000|2025-01-07 13:40:10|2337.88|2326.38|2337.88|2326.38|2337.88|2326.38|2337.88|2326.38|1
1736257220000|2025-01-07 13:40:20|2337.89|2326.39|2337.27|2325.77|2337.89|2326.39|2337.22|2325.72|25
1736257230000|2025-01-07 13:40:30|2337.25|2325.75|2336.88|2325.38|2337.28|2325.78|2336.78|2325.28|16
1736257240000|2025-01-07 13:40:40|2336.81|2325.31|2336.44|2324.94|2336.81|2325.31|2336.25|2324.75|24
1736257250000|2025-01-07 13:40:50|2336.76|2325.26|2336.84|2325.34|2336.98|2325.48|2336.7|2325.2|27
1736257260000|2025-01-07 13:41:00|2336.83|2325.33|2336.61|2325.11|2337.11|2325.61|2336.61|2325.11|12
1736257270000|2025-01-07 13:41:10|2336.72|2325.22|2336.95|2325.45|2336.95|2325.45|2336.2|2324.7|26
1736257280000|2025-01-07 13:41:20|2336.93|2325.43|2336.89|2325.39|2336.94|2325.44|2336.88|2325.38|15
1736257290000|2025-01-07 13:41:30|2336.9|2325.4|2337.68|2326.18|2337.79|2326.29|2336.9|2325.4|12
1736257300000|2025-01-07 13:41:40|2337.67|2326.17|2337.24|2325.74|2337.68|2326.18|2337.24|2325.74|17
1736257310000|2025-01-07 13:41:50|2337.15|2325.65|2337.29|2325.79|2337.32|2325.82|2337.05|2325.55|14
1736257330000|2025-01-07 13:42:10|2337.19|2325.69|2336.59|2325.09|2337.2|2325.7|2336.59|2325.09|9
1736257340000|2025-01-07 13:42:20|2336.63|2325.13|2335.99|2324.49|2336.63|2325.13|2335.99|2324.49|10
1736257350000|2025-01-07 13:42:30|2335.96|2324.46|2335.55|2324.05|2335.96|2324.46|2334.97|2323.47|26
1736257360000|2025-01-07 13:42:40|2335.56|2324.06|2335.51|2324.01|2335.56|2324.06|2335.21|2323.71|9
1736257370000|2025-01-07 13:42:50|2335.5|2324|2335.28|2323.78|2335.51|2324.01|2334.94|2323.44|21
1736257380000|2025-01-07 13:43:00|2335.33|2323.83|2335.19|2323.69|2335.47|2323.97|2335.16|2323.66|22
1736257390000|2025-01-07 13:43:10|2335.2|2323.7|2335.34|2323.84|2335.36|2323.86|2335.2|2323.7|15
1736257400000|2025-01-07 13:43:20|2335.47|2323.97|2335.16|2323.66|2335.47|2323.97|2335.16|2323.66|15
1736257410000|2025-01-07 13:43:30|2335.26|2323.76|2335.07|2323.57|2335.26|2323.76|2334.51|2323.01|24
1736257420000|2025-01-07 13:43:40|2335.1|2323.6|2335.13|2323.63|2335.17|2323.67|2335.06|2323.56|9
1736257430000|2025-01-07 13:43:50|2335.11|2323.61|2335.29|2323.79|2335.38|2323.88|2335.1|2323.6|16
1736257440000|2025-01-07 13:44:00|2335.27|2323.77|2335.65|2324.15|2335.74|2324.24|2335.27|2323.77|18
1736257450000|2025-01-07 13:44:10|2335.7|2324.2|2335.94|2324.44|2335.95|2324.45|2335.7|2324.2|12
1736257460000|2025-01-07 13:44:20|2335.97|2324.47|2336.42|2324.92|2336.42|2324.92|2335.97|2324.47|14
1736257470000|2025-01-07 13:44:30|2336.41|2324.91|2336.59|2325.09|2336.86|2325.36|2336.3|2324.8|19
1736257480000|2025-01-07 13:44:40|2336.66|2325.16|2337.05|2325.55|2337.05|2325.55|2336.66|2325.16|18
1736257490000|2025-01-07 13:44:50|2337.12|2325.62|2337.19|2325.69|2337.19|2325.69|2337.12|2325.62|2
1736257500000|2025-01-07 13:45:00|2337.12|2325.62|2337.05|2325.55|2337.12|2325.62|2337.05|2325.55|2
1736257540000|2025-01-07 13:45:40|2338.88|2327.38|2338.94|2327.44|2338.94|2327.44|2338.88|2327.38|2
1736257550000|2025-01-07 13:45:50|2339.08|2327.58|2339.23|2327.73|2339.23|2327.73|2339.08|2327.58|5
1736257560000|2025-01-07 13:46:00|2339.42|2327.92|2339.61|2328.11|2339.61|2328.11|2339.42|2327.92|2
1736257570000|2025-01-07 13:46:10|2339.51|2328.01|2339.43|2327.93|2339.51|2328.01|2339.09|2327.59|9
1736257580000|2025-01-07 13:46:20|2339.44|2327.94|2339.48|2327.98|2339.48|2327.98|2339.42|2327.92|7
1736257590000|2025-01-07 13:46:30|2339.43|2327.93|2339.43|2327.93|2339.43|2327.93|2339.43|2327.93|1
1736257600000|2025-01-07 13:46:40|2339.5|2328|2339.26|2327.76|2339.5|2328|2339.23|2327.73|16
1736257610000|2025-01-07 13:46:50|2339.3|2327.8|2339.15|2327.65|2339.3|2327.8|2339.15|2327.65|4
1736257640000|2025-01-07 13:47:20|2339.38|2327.88|2339.61|2328.11|2339.61|2328.11|2339.38|2327.88|2
1736257650000|2025-01-07 13:47:30|2339.5|2328|2339.5|2328|2339.5|2328|2339.46|2327.96|8
1736257660000|2025-01-07 13:47:40|2339.59|2328.09|2339.5|2328|2339.6|2328.1|2339.43|2327.93|9
1736257670000|2025-01-07 13:47:50|2339.51|2328.01|2339.45|2327.95|2339.52|2328.02|2339.45|2327.95|7
1736257680000|2025-01-07 13:48:00|2339.44|2327.94|2339.49|2327.99|2339.52|2328.02|2339.43|2327.93|24
1736257690000|2025-01-07 13:48:10|2339.52|2328.02|2339.15|2327.65|2339.52|2328.02|2339.15|2327.65|6
1736257710000|2025-01-07 13:48:30|2339.38|2327.88|2339.61|2328.11|2339.61|2328.11|2339.38|2327.88|2
1736257800000|2025-01-07 13:50:00|2339.68|2328.18|2339.75|2328.25|2339.75|2328.25|2339.68|2328.18|2
1736257840000|2025-01-07 13:50:40|2339.89|2328.39|2340.02|2328.52|2340.02|2328.52|2339.89|2328.39|2
1736257860000|2025-01-07 13:51:00|2339.89|2328.39|2339.98|2328.48|2339.98|2328.48|2339.88|2328.38|11
1736257870000|2025-01-07 13:51:10|2340.01|2328.51|2340.02|2328.52|2340.02|2328.52|2339.98|2328.48|4
1736257880000|2025-01-07 13:51:20|2340.57|2329.07|2341.04|2329.54|2341.1|2329.6|2340.57|2329.07|14
1736257890000|2025-01-07 13:51:30|2341.09|2329.59|2340.52|2329.02|2341.1|2329.6|2340.15|2328.65|23
1736257900000|2025-01-07 13:51:40|2340.53|2329.03|2339.75|2328.25|2340.53|2329.03|2339.75|2328.25|9
1736257920000|2025-01-07 13:52:00|2339.94|2328.44|2339.99|2328.49|2340.12|2328.62|2339.94|2328.44|5
1736257930000|2025-01-07 13:52:10|2339.83|2328.33|2339.72|2328.22|2339.9|2328.4|2339.66|2328.16|26
1736257940000|2025-01-07 13:52:20|2339.71|2328.21|2339.61|2328.11|2339.71|2328.21|2339.61|2328.11|5
1736257990000|2025-01-07 13:53:10|2339.58|2328.08|2339.55|2328.05|2339.58|2328.08|2339.55|2328.05|2
1736258020000|2025-01-07 13:53:40|2338.47|2326.97|2337.14|2325.64|2338.47|2326.97|2337|2325.5|11
1736258030000|2025-01-07 13:53:50|2337.17|2325.67|2336.66|2325.16|2337.17|2325.67|2336.66|2325.16|14
1736258040000|2025-01-07 13:54:00|2336.25|2324.75|2335.93|2324.43|2336.25|2324.75|2335.93|2324.43|3
1736258050000|2025-01-07 13:54:10|2335.96|2324.46|2336.35|2324.85|2336.36|2324.86|2335.45|2323.95|25
1736258060000|2025-01-07 13:54:20|2336.22|2324.72|2333.78|2322.28|2336.22|2324.72|2333.78|2322.28|32
1736258070000|2025-01-07 13:54:30|2333.59|2322.09|2333.9|2322.4|2333.9|2322.4|2332.83|2321.33|30
1736258080000|2025-01-07 13:54:40|2334.14|2322.64|2334.88|2323.38|2334.88|2323.38|2334.07|2322.57|22
1736258090000|2025-01-07 13:54:50|2334.89|2323.39|2334.94|2323.44|2334.94|2323.44|2334.89|2323.39|2
1736258100000|2025-01-07 13:55:00|2334.89|2323.39|2334.81|2323.31|2334.89|2323.39|2334.81|2323.31|4
1736258110000|2025-01-07 13:55:10|2333.64|2322.14|2333.64|2322.14|2333.64|2322.14|2333.64|2322.14|1
1736258120000|2025-01-07 13:55:20|2332.53|2321.03|2331.97|2320.47|2332.58|2321.08|2331.76|2320.26|36
1736258130000|2025-01-07 13:55:30|2331.94|2320.44|2331.75|2320.25|2331.94|2320.44|2331.74|2320.24|12
1736258140000|2025-01-07 13:55:40|2331.74|2320.24|2334.21|2322.71|2334.21|2322.71|2331.74|2320.24|10
1736258270000|2025-01-07 13:57:50|2334.82|2323.32|2335.43|2323.93|2335.43|2323.93|2334.82|2323.32|2
1736258280000|2025-01-07 13:58:00|2336.01|2324.51|2336.6|2325.1|2336.6|2325.1|2336.01|2324.51|2
1736258300000|2025-01-07 13:58:20|2336.06|2324.56|2335.41|2323.91|2336.06|2324.56|2334.77|2323.27|22
1736258310000|2025-01-07 13:58:30|2335.58|2324.08|2335.33|2323.83|2335.66|2324.16|2335.21|2323.71|11
1736258320000|2025-01-07 13:58:40|2335.39|2323.89|2335.26|2323.76|2335.39|2323.89|2335.08|2323.58|19
1736258330000|2025-01-07 13:58:50|2335.21|2323.71|2335.2|2323.7|2335.37|2323.87|2335.07|2323.57|25
1736258340000|2025-01-07 13:59:00|2335.19|2323.69|2335.66|2324.16|2335.69|2324.19|2335.07|2323.57|25
1736258350000|2025-01-07 13:59:10|2335.68|2324.18|2335.55|2324.05|2335.69|2324.19|2335.5|2324|14
1736258360000|2025-01-07 13:59:20|2335.6|2324.1|2336.11|2324.61|2336.11|2324.61|2335.57|2324.07|13
1736258370000|2025-01-07 13:59:30|2336.14|2324.64|2336.13|2324.63|2336.14|2324.64|2336.05|2324.55|18
1736258380000|2025-01-07 13:59:40|2336.15|2324.65|2336.19|2324.69|2336.2|2324.7|2336.15|2324.65|12
1736258390000|2025-01-07 13:59:50|2336.06|2324.56|2336.22|2324.72|2336.22|2324.72|2336.06|2324.56|16
1736258400000|2025-01-07 14:00:00|2336.11|2324.61|2336.61|2325.11|2336.61|2325.11|2336.11|2324.61|16
1736258410000|2025-01-07 14:00:10|2336.62|2325.12|2337.2|2325.7|2337.2|2325.7|2336.61|2325.11|10
1736258470000|2025-01-07 14:01:10|2337.21|2325.71|2337.93|2326.43|2337.93|2326.43|2337.21|2325.71|5
1736258520000|2025-01-07 14:02:00|2338.11|2326.61|2340.24|2328.74|2340.24|2328.74|2338.11|2326.61|6
1736258530000|2025-01-07 14:02:10|2340.06|2328.56|2340.15|2328.65|2340.16|2328.66|2339.59|2328.09|21
1736258540000|2025-01-07 14:02:20|2340.14|2328.64|2340.16|2328.66|2340.16|2328.66|2340.14|2328.64|5
1736258550000|2025-01-07 14:02:30|2340.2|2328.7|2340.24|2328.74|2340.24|2328.74|2340.2|2328.7|6
1736258570000|2025-01-07 14:02:50|2339.83|2328.33|2339.67|2328.17|2339.83|2328.33|2339.6|2328.1|24
1736258580000|2025-01-07 14:03:00|2339.78|2328.28|2340.05|2328.55|2340.18|2328.68|2339.61|2328.11|18
1736258590000|2025-01-07 14:03:10|2340.04|2328.54|2340.09|2328.59|2340.18|2328.68|2339.8|2328.3|19
1736258600000|2025-01-07 14:03:20|2340.08|2328.58|2339.8|2328.3|2340.12|2328.62|2339.69|2328.19|17
1736258610000|2025-01-07 14:03:30|2339.82|2328.32|2337.94|2326.44|2339.83|2328.33|2337.8|2326.3|32
1736258620000|2025-01-07 14:03:40|2338.1|2326.6|2338.45|2326.95|2338.48|2326.98|2337.77|2326.27|28
1736258630000|2025-01-07 14:03:50|2338.48|2326.98|2337.75|2326.25|2338.48|2326.98|2337.75|2326.25|16
1736258640000|2025-01-07 14:04:00|2337.73|2326.23|2337.13|2325.63|2337.73|2326.23|2336.7|2325.2|31
1736258650000|2025-01-07 14:04:10|2337.54|2326.04|2337.58|2326.08|2337.58|2326.08|2337.54|2326.04|3
1736258670000|2025-01-07 14:04:30|2337.49|2325.99|2337.49|2325.99|2337.54|2326.04|2337.49|2325.99|7
1736258680000|2025-01-07 14:04:40|2337.39|2325.89|2337.19|2325.69|2337.4|2325.9|2337.1|2325.6|20
1736258690000|2025-01-07 14:04:50|2337.16|2325.66|2337.38|2325.88|2337.38|2325.88|2336.81|2325.31|28
1736258700000|2025-01-07 14:05:00|2338.51|2327.01|2338.52|2327.02|2338.65|2327.15|2338.44|2326.94|7
1736258720000|2025-01-07 14:05:20|2340.21|2328.71|2340.21|2328.71|2340.21|2328.71|2340.21|2328.71|1
1736258760000|2025-01-07 14:06:00|2339.95|2328.45|2339.56|2328.06|2339.95|2328.45|2339.56|2328.06|5
1736258770000|2025-01-07 14:06:10|2339.5|2328|2338.89|2327.39|2339.5|2328|2338.89|2327.39|24
1736258780000|2025-01-07 14:06:20|2338.85|2327.35|2338.5|2327|2338.96|2327.46|2338.44|2326.94|23
1736258790000|2025-01-07 14:06:30|2338.53|2327.03|2339.16|2327.66|2339.38|2327.88|2338.53|2327.03|18
1736258800000|2025-01-07 14:06:40|2339.12|2327.62|2339.17|2327.67|2339.17|2327.67|2338.81|2327.31|20
1736258810000|2025-01-07 14:06:50|2339.05|2327.55|2338.45|2326.95|2339.18|2327.68|2338.23|2326.73|25
1736258820000|2025-01-07 14:07:00|2338.59|2327.09|2338.59|2327.09|2339.15|2327.65|2338.47|2326.97|31
1736258830000|2025-01-07 14:07:10|2338.72|2327.22|2339.38|2327.88|2339.5|2328|2338.72|2327.22|19
1736258840000|2025-01-07 14:07:20|2339.14|2327.64|2338.74|2327.24|2339.17|2327.67|2338.57|2327.07|21
1736258850000|2025-01-07 14:07:30|2338.62|2327.12|2338.74|2327.24|2338.87|2327.37|2338.47|2326.97|26
1736258860000|2025-01-07 14:07:40|2338.68|2327.18|2338.97|2327.47|2339.59|2328.09|2338.62|2327.12|26
1736258870000|2025-01-07 14:07:50|2339.09|2327.59|2338.94|2327.44|2339.23|2327.73|2338.91|2327.41|29
1736258880000|2025-01-07 14:08:00|2338.91|2327.41|2339.7|2328.2|2339.8|2328.3|2338.91|2327.41|25
1736258890000|2025-01-07 14:08:10|2339.72|2328.22|2339.09|2327.59|2339.73|2328.23|2339.05|2327.55|26
1736258920000|2025-01-07 14:08:40|2339.65|2328.15|2340.21|2328.71|2340.21|2328.71|2339.65|2328.15|2
1736258930000|2025-01-07 14:08:50|2340.23|2328.73|2340.24|2328.74|2340.24|2328.74|2340.23|2328.73|2
1736258990000|2025-01-07 14:09:50|2339.66|2328.16|2340.24|2328.74|2340.24|2328.74|2339.66|2328.16|2
1736259000000|2025-01-07 14:10:00|2340.16|2328.66|2339.91|2328.41|2340.16|2328.66|2339.81|2328.31|8
1736259010000|2025-01-07 14:10:10|2340.17|2328.67|2339.79|2328.29|2340.23|2328.73|2339.78|2328.28|25
1736259020000|2025-01-07 14:10:20|2339.83|2328.33|2340.02|2328.52|2340.07|2328.57|2339.83|2328.33|23
1736259030000|2025-01-07 14:10:30|2339.87|2328.37|2339.7|2328.2|2339.9|2328.4|2339.66|2328.16|23
1736259040000|2025-01-07 14:10:40|2339.69|2328.19|2338.82|2327.32|2339.69|2328.19|2338.62|2327.12|25
1736259050000|2025-01-07 14:10:50|2338.84|2327.34|2338.96|2327.46|2339.3|2327.8|2338.84|2327.34|26
1736259060000|2025-01-07 14:11:00|2338.89|2327.39|2338.43|2326.93|2338.9|2327.4|2338.42|2326.92|29
1736259070000|2025-01-07 14:11:10|2338.44|2326.94|2338.44|2326.94|2338.48|2326.98|2338.31|2326.81|23
1736259080000|2025-01-07 14:11:20|2338.43|2326.93|2337.65|2326.15|2338.43|2326.93|2337.65|2326.15|29
1736259090000|2025-01-07 14:11:30|2337.61|2326.11|2336.75|2325.25|2337.72|2326.22|2336.61|2325.11|33
1736259100000|2025-01-07 14:11:40|2336.99|2325.49|2336.8|2325.3|2337.15|2325.65|2336.76|2325.26|16
1736259110000|2025-01-07 14:11:50|2336.74|2325.24|2335.9|2324.4|2336.77|2325.27|2335.89|2324.39|26
1736259120000|2025-01-07 14:12:00|2335.76|2324.26|2334.81|2323.31|2335.76|2324.26|2334.81|2323.31|23
1736259130000|2025-01-07 14:12:10|2334.8|2323.3|2334.21|2322.71|2334.8|2323.3|2334.21|2322.71|13
1736259220000|2025-01-07 14:13:40|2332.87|2321.37|2331.93|2320.43|2332.87|2321.37|2331.68|2320.18|15
1736259230000|2025-01-07 14:13:50|2332.21|2320.71|2332.15|2320.65|2332.21|2320.71|2332.09|2320.59|10
1736259280000|2025-01-07 14:14:40|2332.1|2320.6|2331.78|2320.28|2332.1|2320.6|2331.72|2320.22|15
1736259290000|2025-01-07 14:14:50|2331.79|2320.29|2331.92|2320.42|2331.97|2320.47|2331.7|2320.2|19
1736259300000|2025-01-07 14:15:00|2332.12|2320.62|2331.73|2320.23|2332.37|2320.87|2331.7|2320.2|16
1736259310000|2025-01-07 14:15:10|2331.71|2320.21|2330.52|2319.02|2331.71|2320.21|2330.4|2318.9|21
1736259320000|2025-01-07 14:15:20|2330.3|2318.8|2330.9|2319.4|2330.9|2319.4|2330.26|2318.76|11
1736259330000|2025-01-07 14:15:30|2330.73|2319.23|2330.9|2319.4|2330.9|2319.4|2330.73|2319.23|6
1736259360000|2025-01-07 14:16:00|2330.85|2319.35|2330.66|2319.16|2330.85|2319.35|2330.55|2319.05|17
1736259370000|2025-01-07 14:16:10|2330.58|2319.08|2330.58|2319.08|2330.58|2319.08|2330.5|2319|7
1736259380000|2025-01-07 14:16:20|2330.55|2319.05|2330.5|2319|2330.57|2319.07|2330.5|2319|10
1736259420000|2025-01-07 14:17:00|2329.44|2317.94|2329.44|2317.94|2329.44|2317.94|2329.44|2317.94|1
1736259430000|2025-01-07 14:17:10|2328.46|2316.96|2328.73|2317.23|2328.73|2317.23|2328.46|2316.96|13
1736259440000|2025-01-07 14:17:20|2329.49|2317.99|2330.43|2318.93|2330.54|2319.04|2329.49|2317.99|4
1736259450000|2025-01-07 14:17:30|2330.47|2318.97|2331.09|2319.59|2331.1|2319.6|2330.47|2318.97|30
1736259460000|2025-01-07 14:17:40|2331.25|2319.75|2329.68|2318.18|2331.28|2319.78|2329.61|2318.11|24
1736259470000|2025-01-07 14:17:50|2329.67|2318.17|2328.97|2317.47|2329.67|2318.17|2328.77|2317.27|13
1736259480000|2025-01-07 14:18:00|2328.99|2317.49|2328.1|2316.6|2328.99|2317.49|2327.89|2316.39|26
1736259490000|2025-01-07 14:18:10|2328.08|2316.58|2328.04|2316.54|2328.16|2316.66|2327.83|2316.33|21
1736259500000|2025-01-07 14:18:20|2328|2316.5|2327.98|2316.48|2328.06|2316.56|2327.89|2316.39|18
1736259510000|2025-01-07 14:18:30|2327.88|2316.38|2327.99|2316.49|2327.99|2316.49|2327.87|2316.37|23
1736259520000|2025-01-07 14:18:40|2328|2316.5|2328.05|2316.55|2328.23|2316.73|2327.96|2316.46|27
1736259530000|2025-01-07 14:18:50|2328.03|2316.53|2327.83|2316.33|2328.05|2316.55|2327.55|2316.05|22
1736259540000|2025-01-07 14:19:00|2327.68|2316.18|2326.74|2315.24|2327.79|2316.29|2326.74|2315.24|25
1736259550000|2025-01-07 14:19:10|2326.68|2315.18|2326.9|2315.4|2326.99|2315.49|2326.68|2315.18|18
1736259560000|2025-01-07 14:19:20|2326.89|2315.39|2326.8|2315.3|2326.98|2315.48|2326.77|2315.27|25
1736259570000|2025-01-07 14:19:30|2326.81|2315.31|2326.52|2315.02|2326.87|2315.37|2326.41|2314.91|17
1736259580000|2025-01-07 14:19:40|2326.43|2314.93|2326.88|2315.38|2326.89|2315.39|2326.38|2314.88|24
1736259590000|2025-01-07 14:19:50|2326.91|2315.41|2327.06|2315.56|2327.06|2315.56|2326.84|2315.34|12
1736259600000|2025-01-07 14:20:00|2327.13|2315.63|2327.13|2315.63|2327.13|2315.63|2327.05|2315.55|6
1736259610000|2025-01-07 14:20:10|2327.83|2316.33|2328.5|2317|2328.54|2317.04|2327.83|2316.33|7
1736259620000|2025-01-07 14:20:20|2328.49|2316.99|2329.57|2318.07|2329.73|2318.23|2328.49|2316.99|8
1736259630000|2025-01-07 14:20:30|2329.55|2318.05|2330.21|2318.71|2330.21|2318.71|2329.55|2318.05|14
1736259640000|2025-01-07 14:20:40|2330.19|2318.69|2329.79|2318.29|2330.21|2318.71|2329.75|2318.25|12
1736259650000|2025-01-07 14:20:50|2329.82|2318.32|2329.96|2318.46|2329.96|2318.46|2329.82|2318.32|14
1736259660000|2025-01-07 14:21:00|2329.97|2318.47|2330.21|2318.71|2330.21|2318.71|2329.91|2318.41|14
1736259670000|2025-01-07 14:21:10|2331.16|2319.66|2332.11|2320.61|2332.11|2320.61|2331.16|2319.66|3
1736259700000|2025-01-07 14:21:40|2331.88|2320.38|2332.11|2320.61|2332.11|2320.61|2331.16|2319.66|20
1736259710000|2025-01-07 14:21:50|2332.21|2320.71|2332.71|2321.21|2332.71|2321.21|2332.21|2320.71|4
1736259730000|2025-01-07 14:22:10|2332.97|2321.47|2333.22|2321.72|2333.22|2321.72|2332.97|2321.47|2
1736259750000|2025-01-07 14:22:30|2333.33|2321.83|2335.16|2323.66|2335.16|2323.66|2333.33|2321.83|4
1736259780000|2025-01-07 14:23:00|2335.13|2323.63|2334.09|2322.59|2335.13|2323.63|2333.94|2322.44|24
1736259790000|2025-01-07 14:23:10|2334.1|2322.6|2333.68|2322.18|2334.57|2323.07|2333.68|2322.18|22
1736259800000|2025-01-07 14:23:20|2333.41|2321.91|2334.38|2322.88|2334.4|2322.9|2333.29|2321.79|30
1736259810000|2025-01-07 14:23:30|2334.26|2322.76|2334.47|2322.97|2334.7|2323.2|2334.26|2322.76|22
1736259820000|2025-01-07 14:23:40|2334.37|2322.87|2333.75|2322.25|2334.61|2323.11|2333.63|2322.13|16
1736259830000|2025-01-07 14:23:50|2333.91|2322.41|2333.89|2322.39|2334|2322.5|2333.72|2322.22|24
1736259840000|2025-01-07 14:24:00|2334.01|2322.51|2334.55|2323.05|2334.55|2323.05|2333.97|2322.47|25
1736259850000|2025-01-07 14:24:10|2334.56|2323.06|2333.45|2321.95|2334.56|2323.06|2333.45|2321.95|17
1736259860000|2025-01-07 14:24:20|2332.88|2321.38|2333.06|2321.56|2333.06|2321.56|2332.63|2321.13|24
1736259870000|2025-01-07 14:24:30|2333.2|2321.7|2333.55|2322.05|2333.58|2322.08|2333.2|2321.7|22
1736259880000|2025-01-07 14:24:40|2333.69|2322.19|2333.94|2322.44|2334|2322.5|2333.69|2322.19|29
1736259890000|2025-01-07 14:24:50|2333.97|2322.47|2334.18|2322.68|2334.25|2322.75|2333.97|2322.47|22
1736259900000|2025-01-07 14:25:00|2334.25|2322.75|2334.25|2322.75|2334.65|2323.15|2333.79|2322.29|26
1736259910000|2025-01-07 14:25:10|2334.22|2322.72|2334.88|2323.38|2335.11|2323.61|2334.12|2322.62|28
1736259920000|2025-01-07 14:25:20|2334.99|2323.49|2335.16|2323.66|2335.16|2323.66|2334.79|2323.29|13
1736259930000|2025-01-07 14:25:30|2334.99|2323.49|2335.01|2323.51|2335.02|2323.52|2334.89|2323.39|10
1736259940000|2025-01-07 14:25:40|2335.02|2323.52|2334.29|2322.79|2335.02|2323.52|2334.29|2322.79|14
1736259950000|2025-01-07 14:25:50|2334.03|2322.53|2333.55|2322.05|2334.03|2322.53|2333.23|2321.73|17
1736259960000|2025-01-07 14:26:00|2333.57|2322.07|2333.52|2322.02|2334.06|2322.56|2333.44|2321.94|30
1736259970000|2025-01-07 14:26:10|2333.48|2321.98|2333.36|2321.86|2333.71|2322.21|2333.25|2321.75|26
1736259980000|2025-01-07 14:26:20|2333.44|2321.94|2333.85|2322.35|2333.85|2322.35|2333.41|2321.91|17
1736259990000|2025-01-07 14:26:30|2333.88|2322.38|2333.41|2321.91|2333.88|2322.38|2333.35|2321.85|6
1736260000000|2025-01-07 14:26:40|2333.31|2321.81|2334|2322.5|2334|2322.5|2333.3|2321.8|16
1736260010000|2025-01-07 14:26:50|2333.97|2322.47|2333.42|2321.92|2333.97|2322.47|2333.31|2321.81|9
1736260020000|2025-01-07 14:27:00|2333.43|2321.93|2333.85|2322.35|2333.86|2322.36|2333.43|2321.93|15
1736260030000|2025-01-07 14:27:10|2333.67|2322.17|2334.02|2322.52|2334.02|2322.52|2333.66|2322.16|8
1736260040000|2025-01-07 14:27:20|2334.01|2322.51|2333.74|2322.24|2334.01|2322.51|2333.56|2322.06|20
1736260050000|2025-01-07 14:27:30|2333.8|2322.3|2335.16|2323.66|2335.16|2323.66|2333.8|2322.3|4
1736260070000|2025-01-07 14:27:50|2335.21|2323.71|2335.26|2323.76|2335.26|2323.76|2335.21|2323.71|2
1736260080000|2025-01-07 14:28:00|2335.42|2323.92|2336.09|2324.59|2336.09|2324.59|2335.42|2323.92|4
1736260100000|2025-01-07 14:28:20|2336.56|2325.06|2339.06|2327.56|2339.06|2327.56|2336.56|2325.06|8
1736260120000|2025-01-07 14:28:40|2338.5|2327|2336.99|2325.49|2338.5|2327|2336.98|2325.48|11
1736260130000|2025-01-07 14:28:50|2336.84|2325.34|2336.73|2325.23|2336.85|2325.35|2336.73|2325.23|4
1736260140000|2025-01-07 14:29:00|2336.85|2325.35|2336.44|2324.94|2336.85|2325.35|2336.28|2324.78|14
1736260150000|2025-01-07 14:29:10|2336.43|2324.93|2336.84|2325.34|2337.3|2325.8|2336.38|2324.88|24
1736260160000|2025-01-07 14:29:20|2336.83|2325.33|2336.92|2325.42|2336.94|2325.44|2336.59|2325.09|19
1736260170000|2025-01-07 14:29:30|2336.81|2325.31|2336.81|2325.31|2336.87|2325.37|2336.76|2325.26|13
1736260180000|2025-01-07 14:29:40|2336.8|2325.3|2337.28|2325.78|2337.31|2325.81|2336.78|2325.28|18
1736260190000|2025-01-07 14:29:50|2337.27|2325.77|2336.78|2325.28|2337.27|2325.77|2336.78|2325.28|8
1736260200000|2025-01-07 14:30:00|2336.74|2325.24|2336.84|2325.34|2337.49|2325.99|2336.44|2324.94|24
1736260210000|2025-01-07 14:30:10|2336.81|2325.31|2334.29|2322.79|2336.83|2325.33|2334.29|2322.79|20
1736260220000|2025-01-07 14:30:20|2334.17|2322.67|2333.51|2322.01|2334.17|2322.67|2333.51|2322.01|12
1736260280000|2025-01-07 14:31:20|2333.57|2322.07|2334.27|2322.77|2334.27|2322.77|2333.57|2322.07|10
1736260290000|2025-01-07 14:31:30|2334.3|2322.8|2335.84|2324.34|2335.84|2324.34|2334.3|2322.8|2
1736260300000|2025-01-07 14:31:40|2336.85|2325.35|2337.33|2325.83|2337.72|2326.22|2336.85|2325.35|7
1736260310000|2025-01-07 14:31:50|2336.91|2325.41|2335.97|2324.47|2336.93|2325.43|2335.83|2324.33|27
1736260320000|2025-01-07 14:32:00|2335.96|2324.46|2336.08|2324.58|2336.29|2324.79|2335.74|2324.24|23
1736260330000|2025-01-07 14:32:10|2336.22|2324.72|2338.59|2327.09|2338.59|2327.09|2336.22|2324.72|6
1736260340000|2025-01-07 14:32:20|2338.49|2326.99|2338.47|2326.97|2338.49|2326.99|2338.31|2326.81|5
1736260350000|2025-01-07 14:32:30|2338.48|2326.98|2336.73|2325.23|2338.53|2327.03|2336.73|2325.23|23
1736260360000|2025-01-07 14:32:40|2336.55|2325.05|2336.08|2324.58|2336.55|2325.05|2336|2324.5|17
1736260370000|2025-01-07 14:32:50|2335.99|2324.49|2335.74|2324.24|2335.99|2324.49|2335|2323.5|30
1736260380000|2025-01-07 14:33:00|2335.79|2324.29|2334.98|2323.48|2335.8|2324.3|2334.63|2323.13|26
1736260390000|2025-01-07 14:33:10|2334.87|2323.37|2334.59|2323.09|2335.35|2323.85|2334.59|2323.09|38
1736260400000|2025-01-07 14:33:20|2334.69|2323.19|2334.9|2323.4|2335.33|2323.83|2334.69|2323.19|24
1736260410000|2025-01-07 14:33:30|2334.69|2323.19|2333.51|2322.01|2334.84|2323.34|2333.51|2322.01|25
1736260440000|2025-01-07 14:34:00|2333.37|2321.87|2333.23|2321.73|2333.37|2321.87|2333.23|2321.73|2
1736260450000|2025-01-07 14:34:10|2332.36|2320.86|2330.14|2318.64|2332.36|2320.86|2330.14|2318.64|10
1736260460000|2025-01-07 14:34:20|2330.13|2318.63|2329.11|2317.61|2330.13|2318.63|2329.11|2317.61|16
1736260470000|2025-01-07 14:34:30|2329.13|2317.63|2328.59|2317.09|2329.13|2317.63|2327.87|2316.37|30
1736260480000|2025-01-07 14:34:40|2328.6|2317.1|2321.85|2310.35|2328.6|2317.1|2321.85|2310.35|27
1736260490000|2025-01-07 14:34:50|2321.74|2310.24|2322.3|2310.8|2322.87|2311.37|2318.53|2307.03|29
1736260500000|2025-01-07 14:35:00|2322.53|2311.03|2322.35|2310.85|2323.07|2311.57|2320.64|2309.14|28
1736260510000|2025-01-07 14:35:10|2321.99|2310.49|2326.24|2314.74|2326.24|2314.74|2321.99|2310.49|33
1736260520000|2025-01-07 14:35:20|2326.18|2314.68|2325.84|2314.34|2326.26|2314.76|2325.61|2314.11|28
1736260530000|2025-01-07 14:35:30|2325.9|2314.4|2323.73|2312.23|2325.91|2314.41|2323.45|2311.95|34
1736260540000|2025-01-07 14:35:40|2324.41|2312.91|2324.19|2312.69|2324.41|2312.91|2323.27|2311.77|33
1736260550000|2025-01-07 14:35:50|2324.2|2312.7|2322.47|2310.97|2324.42|2312.92|2322.31|2310.81|37
1736260560000|2025-01-07 14:36:00|2322.34|2310.84|2320.44|2308.94|2322.7|2311.2|2320.09|2308.59|27
1736260570000|2025-01-07 14:36:10|2320.33|2308.83|2319.27|2307.77|2320.45|2308.95|2318.71|2307.21|34
1736260580000|2025-01-07 14:36:20|2319.25|2307.75|2318.23|2306.73|2319.38|2307.88|2318.23|2306.73|26
1736260590000|2025-01-07 14:36:30|2318.06|2306.56|2319.28|2307.78|2319.28|2307.78|2318|2306.5|30
1736260600000|2025-01-07 14:36:40|2320.54|2309.04|2319.95|2308.45|2322.27|2310.77|2319.95|2308.45|29
1736260610000|2025-01-07 14:36:50|2319.92|2308.42|2320.46|2308.96|2320.46|2308.96|2319.51|2308.01|28
1736260620000|2025-01-07 14:37:00|2320.27|2308.77|2318|2306.5|2320.27|2308.77|2318|2306.5|25
1736260630000|2025-01-07 14:37:10|2318.09|2306.59|2319.53|2308.03|2319.53|2308.03|2318.09|2306.59|33
1736260640000|2025-01-07 14:37:20|2319.59|2308.09|2318.26|2306.76|2319.59|2308.09|2318.26|2306.76|22
1736260650000|2025-01-07 14:37:30|2318.15|2306.65|2318.11|2306.61|2318.34|2306.84|2318|2306.5|22
1736260660000|2025-01-07 14:37:40|2318|2306.5|2317.62|2306.12|2318|2306.5|2317.21|2305.71|17
1736260670000|2025-01-07 14:37:50|2317.68|2306.18|2318|2306.5|2318|2306.5|2317.68|2306.18|6
1736260680000|2025-01-07 14:38:00|2318.69|2307.19|2319.38|2307.88|2319.38|2307.88|2318.69|2307.19|5
1736260690000|2025-01-07 14:38:10|2319.4|2307.9|2321.29|2309.79|2321.29|2309.79|2319.4|2307.9|5
1736260700000|2025-01-07 14:38:20|2321.5|2310|2321.71|2310.21|2321.71|2310.21|2321.5|2310|2
1736260710000|2025-01-07 14:38:30|2322.28|2310.78|2322.84|2311.34|2322.84|2311.34|2322.28|2310.78|2
1736260720000|2025-01-07 14:38:40|2323.37|2311.87|2324.3|2312.8|2324.55|2313.05|2323.37|2311.87|26
1736260730000|2025-01-07 14:38:50|2324.27|2312.77|2323.83|2312.33|2324.3|2312.8|2322.89|2311.39|34
1736260740000|2025-01-07 14:39:00|2323.82|2312.32|2325.57|2314.07|2325.6|2314.1|2323.82|2312.32|22
1736260750000|2025-01-07 14:39:10|2325.6|2314.1|2330.27|2318.77|2330.61|2319.11|2325.6|2314.1|20
1736260760000|2025-01-07 14:39:20|2330.24|2318.74|2327.57|2316.07|2330.24|2318.74|2327.21|2315.71|31
1736260770000|2025-01-07 14:39:30|2327.63|2316.13|2325.47|2313.97|2327.63|2316.13|2325.34|2313.84|22
1736260780000|2025-01-07 14:39:40|2325.53|2314.03|2326.14|2314.64|2326.78|2315.28|2325.53|2314.03|25
1736260790000|2025-01-07 14:39:50|2325.99|2314.49|2325.65|2314.15|2325.99|2314.49|2324.7|2313.2|30
1736260800000|2025-01-07 14:40:00|2325.63|2314.13|2325.7|2314.2|2327.24|2315.74|2325.63|2314.13|27
1736260810000|2025-01-07 14:40:10|2326.09|2314.59|2327.35|2315.85|2327.4|2315.9|2326.09|2314.59|27
1736260820000|2025-01-07 14:40:20|2327.33|2315.83|2326.2|2314.7|2327.35|2315.85|2326.14|2314.64|34
1736260830000|2025-01-07 14:40:30|2326.21|2314.71|2324.41|2312.91|2326.21|2314.71|2324.41|2312.91|27
1736260840000|2025-01-07 14:40:40|2324.39|2312.89|2325.61|2314.11|2325.65|2314.15|2323.91|2312.41|27
1736260850000|2025-01-07 14:40:50|2325.62|2314.12|2326.66|2315.16|2326.66|2315.16|2325.61|2314.11|22
1736260860000|2025-01-07 14:41:00|2326.65|2315.15|2326.7|2315.2|2326.7|2315.2|2326|2314.5|20
1736260880000|2025-01-07 14:41:20|2327.68|2316.18|2328.77|2317.27|2328.77|2317.27|2327.68|2316.18|5
1736260890000|2025-01-07 14:41:30|2328.89|2317.39|2329.8|2318.3|2331.43|2319.93|2328.89|2317.39|25
1736260900000|2025-01-07 14:41:40|2329.65|2318.15|2328.9|2317.4|2329.66|2318.16|2328.78|2317.28|34
1736260910000|2025-01-07 14:41:50|2328.49|2316.99|2330.37|2318.87|2330.8|2319.3|2328.47|2316.97|29
1736260920000|2025-01-07 14:42:00|2330.55|2319.05|2330.96|2319.46|2330.96|2319.46|2329.81|2318.31|26
1736260930000|2025-01-07 14:42:10|2330.64|2319.14|2330.84|2319.34|2330.84|2319.34|2329.78|2318.28|26
1736260940000|2025-01-07 14:42:20|2330.86|2319.36|2329.2|2317.7|2330.86|2319.36|2329.2|2317.7|31
1736260950000|2025-01-07 14:42:30|2329.14|2317.64|2329.71|2318.21|2329.71|2318.21|2328.29|2316.79|32
1736260960000|2025-01-07 14:42:40|2329.7|2318.2|2329.12|2317.62|2330.22|2318.72|2328.99|2317.49|33
1736260970000|2025-01-07 14:42:50|2329.17|2317.67|2329.34|2317.84|2330.06|2318.56|2329.17|2317.67|27
1736260980000|2025-01-07 14:43:00|2329.36|2317.86|2330.92|2319.42|2330.92|2319.42|2328.75|2317.25|23
1736260990000|2025-01-07 14:43:10|2330.96|2319.46|2330.96|2319.46|2330.96|2319.46|2330.72|2319.22|12
1736261030000|2025-01-07 14:43:50|2330.71|2319.21|2330.71|2319.21|2330.96|2319.46|2330.66|2319.16|11
1736261040000|2025-01-07 14:44:00|2330.76|2319.26|2330.54|2319.04|2330.76|2319.26|2330.34|2318.84|23
1736261050000|2025-01-07 14:44:10|2330.45|2318.95|2330.96|2319.46|2330.96|2319.46|2330.36|2318.86|12
1736261060000|2025-01-07 14:44:20|2330.83|2319.33|2330.96|2319.46|2330.96|2319.46|2330.51|2319.01|17
1736261090000|2025-01-07 14:44:50|2330.78|2319.28|2330.57|2319.07|2330.78|2319.28|2330.46|2318.96|15
1736261100000|2025-01-07 14:45:00|2330.59|2319.09|2330.59|2319.09|2331.4|2319.9|2330.59|2319.09|20
1736261110000|2025-01-07 14:45:10|2330.47|2318.97|2331.4|2319.9|2331.4|2319.9|2330.36|2318.86|22
1736261130000|2025-01-07 14:45:30|2331.54|2320.04|2331.67|2320.17|2331.67|2320.17|2331.54|2320.04|2
1736261150000|2025-01-07 14:45:50|2331.87|2320.37|2332.16|2320.66|2332.16|2320.66|2331.87|2320.37|2
1736261160000|2025-01-07 14:46:00|2331.61|2320.11|2331|2319.5|2331.61|2320.11|2330.68|2319.18|15
1736261170000|2025-01-07 14:46:10|2330.99|2319.49|2330.93|2319.43|2331|2319.5|2330.93|2319.43|10
1736261180000|2025-01-07 14:46:20|2329.98|2318.48|2328.79|2317.29|2330.26|2318.76|2328.72|2317.22|31
1736261190000|2025-01-07 14:46:30|2328.78|2317.28|2326.83|2315.33|2329.23|2317.73|2325.67|2314.17|38
1736261200000|2025-01-07 14:46:40|2327.01|2315.51|2324.57|2313.07|2327.11|2315.61|2324.46|2312.96|27
1736261210000|2025-01-07 14:46:50|2324.16|2312.66|2324.77|2313.27|2324.98|2313.48|2324.01|2312.51|27
1736261220000|2025-01-07 14:47:00|2324.71|2313.21|2323.69|2312.19|2324.71|2313.21|2323.61|2312.11|29
1736261230000|2025-01-07 14:47:10|2323.75|2312.25|2323.87|2312.37|2324.26|2312.76|2323.67|2312.17|21
1736261240000|2025-01-07 14:47:20|2323.75|2312.25|2323.01|2311.51|2323.87|2312.37|2323.01|2311.51|32
1736261250000|2025-01-07 14:47:30|2322.89|2311.39|2323.16|2311.66|2323.16|2311.66|2322.89|2311.39|20
1736261260000|2025-01-07 14:47:40|2323|2311.5|2323.73|2312.23|2323.75|2312.25|2323|2311.5|18
1736261270000|2025-01-07 14:47:50|2323.72|2312.22|2325.33|2313.83|2325.33|2313.83|2323.68|2312.18|11
1736261280000|2025-01-07 14:48:00|2325.31|2313.81|2324.54|2313.04|2325.79|2314.29|2324.52|2313.02|21
1736261290000|2025-01-07 14:48:10|2324.68|2313.18|2326.46|2314.96|2326.52|2315.02|2324.63|2313.13|26
1736261300000|2025-01-07 14:48:20|2326.58|2315.08|2327.16|2315.66|2327.16|2315.66|2326.11|2314.61|28
1736261310000|2025-01-07 14:48:30|2327|2315.5|2327.65|2316.15|2327.9|2316.4|2326.99|2315.49|32
1736261320000|2025-01-07 14:48:40|2327.63|2316.13|2327.58|2316.08|2327.71|2316.21|2327.17|2315.67|28
1736261330000|2025-01-07 14:48:50|2327.54|2316.04|2327.81|2316.31|2328.49|2316.99|2327.37|2315.87|32
1736261340000|2025-01-07 14:49:00|2327.82|2316.32|2328.09|2316.59|2328.75|2317.25|2327.71|2316.21|33
1736261350000|2025-01-07 14:49:10|2328.14|2316.64|2327.73|2316.23|2328.28|2316.78|2327.69|2316.19|32
1736261360000|2025-01-07 14:49:20|2327.68|2316.18|2327.03|2315.53|2327.68|2316.18|2326.89|2315.39|20
1736261370000|2025-01-07 14:49:30|2326.78|2315.28|2325.28|2313.78|2326.82|2315.32|2325.22|2313.72|21
1736261380000|2025-01-07 14:49:40|2325.25|2313.75|2325.04|2313.54|2325.25|2313.75|2324.23|2312.73|20
1736261390000|2025-01-07 14:49:50|2325.18|2313.68|2324.27|2312.77|2325.24|2313.74|2324.13|2312.63|26
1736261400000|2025-01-07 14:50:00|2324.18|2312.68|2323.07|2311.57|2324.18|2312.68|2323.06|2311.56|24
1736261410000|2025-01-07 14:50:10|2323.1|2311.6|2323.93|2312.43|2324.19|2312.69|2322.97|2311.47|22
1736261420000|2025-01-07 14:50:20|2323.94|2312.44|2322.85|2311.35|2323.94|2312.44|2322.85|2311.35|21
1736261430000|2025-01-07 14:50:30|2322.93|2311.43|2322.85|2311.35|2323.21|2311.71|2322.85|2311.35|24
1736261440000|2025-01-07 14:50:40|2322.93|2311.43|2322.85|2311.35|2323.06|2311.56|2322.85|2311.35|5
1736261480000|2025-01-07 14:51:20|2322.86|2311.36|2322.85|2311.35|2323.01|2311.51|2322.85|2311.35|8
1736261490000|2025-01-07 14:51:30|2322.98|2311.48|2323.25|2311.75|2323.3|2311.8|2322.98|2311.48|9
1736261500000|2025-01-07 14:51:40|2323.21|2311.71|2322.85|2311.35|2323.39|2311.89|2322.85|2311.35|17
1736261510000|2025-01-07 14:51:50|2323.08|2311.58|2322.85|2311.35|2323.08|2311.58|2322.85|2311.35|4
1736261560000|2025-01-07 14:52:40|2322.68|2311.18|2322.75|2311.25|2322.75|2311.25|2322.66|2311.16|11
1736261610000|2025-01-07 14:53:30|2322.68|2311.18|2322.61|2311.11|2322.74|2311.24|2322.61|2311.11|6
1736261620000|2025-01-07 14:53:40|2322.12|2310.62|2318.21|2306.71|2322.12|2310.62|2318.21|2306.71|26
1736261630000|2025-01-07 14:53:50|2318.1|2306.6|2317.65|2306.15|2318.1|2306.6|2317.05|2305.55|28
1736261640000|2025-01-07 14:54:00|2317.71|2306.21|2317.79|2306.29|2318.12|2306.62|2317.4|2305.9|25
1736261650000|2025-01-07 14:54:10|2317.74|2306.24|2317.55|2306.05|2317.99|2306.49|2317.36|2305.86|33
1736261660000|2025-01-07 14:54:20|2317.44|2305.94|2318.7|2307.2|2318.93|2307.43|2317.39|2305.89|25
1736261670000|2025-01-07 14:54:30|2319.08|2307.58|2319.03|2307.53|2319.23|2307.73|2318.54|2307.04|33
1736261680000|2025-01-07 14:54:40|2319.13|2307.63|2319.43|2307.93|2319.43|2307.93|2318.74|2307.24|22
1736261690000|2025-01-07 14:54:50|2319.45|2307.95|2319.95|2308.45|2319.95|2308.45|2319.43|2307.93|14
1736261700000|2025-01-07 14:55:00|2319.99|2308.49|2320.48|2308.98|2320.48|2308.98|2319.68|2308.18|26
1736261710000|2025-01-07 14:55:10|2320.45|2308.95|2319.51|2308.01|2320.47|2308.97|2319.28|2307.78|21
1736261720000|2025-01-07 14:55:20|2319.52|2308.02|2319.69|2308.19|2319.69|2308.19|2319.28|2307.78|12
1736261730000|2025-01-07 14:55:30|2319.64|2308.14|2319.5|2308|2319.65|2308.15|2319.32|2307.82|23
1736261740000|2025-01-07 14:55:40|2319.47|2307.97|2319.33|2307.83|2319.58|2308.08|2319.3|2307.8|23
1736261750000|2025-01-07 14:55:50|2319.28|2307.78|2319.28|2307.78|2319.28|2307.78|2319.28|2307.78|1
1736261770000|2025-01-07 14:56:10|2318.15|2306.65|2317.05|2305.55|2318.15|2306.65|2317.05|2305.55|10
1736261780000|2025-01-07 14:56:20|2316.83|2305.33|2316.25|2304.75|2316.83|2305.33|2316.25|2304.75|2
1736261790000|2025-01-07 14:56:30|2316.12|2304.62|2315.64|2304.14|2316.12|2304.62|2315.64|2304.14|4
1736261810000|2025-01-07 14:56:50|2315.21|2303.71|2314.79|2303.29|2315.21|2303.71|2314.79|2303.29|2
1736261820000|2025-01-07 14:57:00|2314.81|2303.31|2314.81|2303.31|2314.81|2303.31|2314.79|2303.29|3
1736261830000|2025-01-07 14:57:10|2314.97|2303.47|2315.37|2303.87|2315.82|2304.32|2314.97|2303.47|31
1736261840000|2025-01-07 14:57:20|2315.31|2303.81|2315.02|2303.52|2315.31|2303.81|2314.41|2302.91|30
1736261850000|2025-01-07 14:57:30|2314.9|2303.4|2313.85|2302.35|2314.9|2303.4|2313.85|2302.35|19
1736261860000|2025-01-07 14:57:40|2314.08|2302.58|2313.88|2302.38|2314.53|2303.03|2313.88|2302.38|12
1736261870000|2025-01-07 14:57:50|2314|2302.5|2315.03|2303.53|2315.03|2303.53|2313.85|2302.35|24
1736261880000|2025-01-07 14:58:00|2315.21|2303.71|2316.06|2304.56|2316.06|2304.56|2315.21|2303.71|10
1736261890000|2025-01-07 14:58:10|2315.92|2304.42|2314.36|2302.86|2315.92|2304.42|2314.36|2302.86|20
1736261900000|2025-01-07 14:58:20|2314.24|2302.74|2313.85|2302.35|2314.24|2302.74|2313.85|2302.35|18
1736261910000|2025-01-07 14:58:30|2314.01|2302.51|2312.55|2301.05|2314.01|2302.51|2312.55|2301.05|17
1736261920000|2025-01-07 14:58:40|2312.51|2301.01|2310.41|2298.91|2312.51|2301.01|2310.41|2298.91|28
1736261930000|2025-01-07 14:58:50|2310.43|2298.93|2309.41|2297.91|2310.43|2298.93|2309.41|2297.91|27
1736261940000|2025-01-07 14:59:00|2309.49|2297.99|2308.81|2297.31|2309.49|2297.99|2308.76|2297.26|26
1736261950000|2025-01-07 14:59:10|2308.8|2297.3|2299.39|2287.89|2308.8|2297.3|2299.39|2287.89|27
1736261960000|2025-01-07 14:59:20|2299.05|2287.55|2285.87|2274.37|2300.85|2289.35|2285.87|2274.37|34
1736261970000|2025-01-07 14:59:30|2283.97|2272.47|2286.84|2275.34|2286.84|2276.13|2277.07|2268.55|34
1736261980000|2025-01-07 14:59:40|2285.82|2274.32|2296|2284.5|2296|2284.5|2284.82|2274.32|31
1736261990000|2025-01-07 14:59:50|2296.21|2284.71|2294.76|2283.26|2296.32|2284.82|2293.75|2282.25|29
1736262000000|2025-01-07 15:00:00|2293.91|2282.41|2296.36|2284.86|2296.96|2285.46|2290|2278.5|34
1736262010000|2025-01-07 15:00:10|2296.65|2285.15|2297.63|2286.13|2297.63|2286.13|2296.65|2285.15|27
1736262020000|2025-01-07 15:00:20|2298.56|2287.06|2295.91|2284.41|2298.64|2287.34|2291.45|2281.95|37
1736262030000|2025-01-07 15:00:30|2295.86|2284.36|2297.11|2285.61|2297.11|2285.61|2294.69|2283.19|33
1736262040000|2025-01-07 15:00:40|2296.93|2285.43|2293.38|2281.88|2297.23|2285.73|2289.84|2281.61|32
1736262050000|2025-01-07 15:00:50|2293.33|2281.83|2290.23|2278.73|2293.96|2282.46|2290.23|2278.73|33
1736262060000|2025-01-07 15:01:00|2290.19|2278.69|2290.14|2278.64|2290.99|2279.49|2288.59|2277.09|29
1736262070000|2025-01-07 15:01:10|2290.13|2278.63|2291.33|2279.83|2291.56|2280.06|2288.69|2277.19|38
1736262080000|2025-01-07 15:01:20|2291.24|2279.74|2285.97|2274.47|2291.79|2280.29|2285.97|2274.47|31
1736262090000|2025-01-07 15:01:30|2284.59|2273.09|2283.98|2272.48|2284.59|2273.09|2279.68|2268.18|33
1736262100000|2025-01-07 15:01:40|2283.97|2272.47|2270.36|2266.06|2284.09|2272.59|2270.36|2263.75|37
1736262110000|2025-01-07 15:01:50|2273.53|2262.03|2268.36|2256.86|2273.64|2264.62|2263.32|2254.13|33
1736262120000|2025-01-07 15:02:00|2268.8|2257.3|2282.62|2271.12|2282.62|2271.12|2268.8|2257.3|34
1736262130000|2025-01-07 15:02:10|2282.87|2271.37|2283.74|2272.24|2284.76|2273.26|2281.55|2270.05|33
1736262140000|2025-01-07 15:02:20|2283.29|2271.79|2282.19|2270.69|2283.63|2272.13|2279.63|2268.13|29
1736262150000|2025-01-07 15:02:30|2282.14|2270.64|2283.11|2271.61|2283.62|2272.12|2281.26|2269.76|33
1736262160000|2025-01-07 15:02:40|2283.1|2271.6|2285.44|2273.94|2285.44|2273.94|2282.42|2270.92|26
1736262170000|2025-01-07 15:02:50|2285.5|2274|2288.99|2277.49|2289.04|2277.54|2285.33|2273.83|18
1736262180000|2025-01-07 15:03:00|2289.23|2277.73|2288.65|2277.15|2290.75|2279.25|2288.03|2276.53|29
1736262190000|2025-01-07 15:03:10|2288.5|2277|2282.69|2271.19|2288.5|2277|2282.69|2271.19|32
1736262200000|2025-01-07 15:03:20|2282.57|2271.07|2285.33|2273.83|2286.09|2274.59|2282.23|2270.73|32
1736262210000|2025-01-07 15:03:30|2285.32|2273.82|2281.81|2270.31|2285.33|2273.83|2281.63|2270.13|32
1736262220000|2025-01-07 15:03:40|2282.26|2270.76|2282.36|2270.86|2284.04|2272.54|2282.26|2270.76|34
1736262230000|2025-01-07 15:03:50|2282.16|2270.66|2288.62|2277.12|2288.62|2277.12|2281.7|2270.2|35
1736262240000|2025-01-07 15:04:00|2288.92|2277.42|2285.07|2273.57|2288.92|2277.42|2284.84|2273.34|32
1736262250000|2025-01-07 15:04:10|2284.99|2273.49|2281.55|2270.05|2285.23|2273.73|2280.92|2269.42|37
1736262260000|2025-01-07 15:04:20|2281.93|2270.43|2281.08|2269.58|2282.62|2271.12|2279.56|2268.06|31
1736262270000|2025-01-07 15:04:30|2281.02|2269.52|2281.99|2270.49|2282.7|2271.2|2280.79|2269.29|37
1736262280000|2025-01-07 15:04:40|2281.98|2270.48|2280.76|2269.26|2281.98|2270.48|2279.44|2267.94|22
1736262290000|2025-01-07 15:04:50|2281.05|2269.55|2281.35|2269.85|2283.51|2272.01|2280.98|2269.48|34
1736262300000|2025-01-07 15:05:00|2281.29|2269.79|2279.68|2268.18|2281.29|2269.79|2277.48|2265.98|34
1736262310000|2025-01-07 15:05:10|2279.71|2268.21|2275.62|2264.12|2279.71|2268.21|2275.62|2264.12|37
1736262320000|2025-01-07 15:05:20|2274.8|2263.3|2274.69|2263.19|2276.58|2265.08|2274.04|2262.54|37
1736262330000|2025-01-07 15:05:30|2274.5|2263|2269.46|2257.96|2274.5|2263|2269.46|2257.96|26
1736262340000|2025-01-07 15:05:40|2269.49|2257.99|2266|2254.5|2270.59|2259.09|2264.79|2253.29|24
1736262350000|2025-01-07 15:05:50|2266.5|2255|2266.3|2254.8|2267.13|2255.63|2265.36|2253.86|30
1736262360000|2025-01-07 15:06:00|2266.73|2255.23|2270.77|2259.27|2270.77|2259.27|2266.73|2255.23|30
1736262370000|2025-01-07 15:06:10|2271.16|2259.66|2277.25|2265.75|2277.25|2265.75|2270.93|2259.43|35
1736262380000|2025-01-07 15:06:20|2276.97|2265.47|2275.8|2264.3|2277.83|2266.33|2275.8|2264.3|30
1736262390000|2025-01-07 15:06:30|2275.69|2264.19|2272.15|2260.65|2275.86|2264.36|2270.55|2259.05|34
1736262400000|2025-01-07 15:06:40|2272.27|2260.77|2273.18|2261.68|2274.37|2262.87|2270.54|2259.04|36
1736262410000|2025-01-07 15:06:50|2273.07|2261.57|2269.52|2258.02|2273.36|2261.86|2269.52|2258.02|31
1736262420000|2025-01-07 15:07:00|2269.58|2258.08|2267.44|2255.94|2270.57|2259.07|2265.88|2254.38|32
1736262430000|2025-01-07 15:07:10|2267.31|2255.81|2259.13|2247.63|2267.31|2255.81|2259.13|2247.63|29
1736262440000|2025-01-07 15:07:20|2258.55|2247.05|2248.38|2236.88|2258.55|2247.05|2248.38|2236.88|34
1736262450000|2025-01-07 15:07:30|2248.37|2236.87|2237.16|2225.66|2248.37|2236.87|2237.16|2225.66|34
1736262460000|2025-01-07 15:07:40|2236.79|2225.29|2233.65|2222.15|2236.79|2225.29|2229.16|2217.66|32
1736262470000|2025-01-07 15:07:50|2233.64|2222.14|2243.24|2231.74|2243.24|2231.74|2233.09|2221.59|33
1736262480000|2025-01-07 15:08:00|2244.1|2232.6|2255.09|2243.59|2255.23|2243.73|2244.1|2232.6|32
1736262490000|2025-01-07 15:08:10|2256.05|2244.55|2258.75|2247.25|2259.19|2247.69|2256.05|2244.55|38
1736262500000|2025-01-07 15:08:20|2258.87|2247.37|2256.98|2245.48|2259.14|2247.64|2254.41|2242.91|39
1736262510000|2025-01-07 15:08:30|2256.13|2244.63|2257.32|2245.82|2257.47|2245.97|2255.49|2243.99|37
1736262520000|2025-01-07 15:08:40|2257.21|2245.71|2258.47|2246.97|2258.55|2247.05|2254.33|2242.83|34
1736262530000|2025-01-07 15:08:50|2258.01|2246.51|2254.52|2243.02|2259.06|2247.56|2253.49|2241.99|29
1736262540000|2025-01-07 15:09:00|2254.95|2243.45|2247.58|2236.08|2255.62|2244.12|2247.58|2236.08|37
1736262550000|2025-01-07 15:09:10|2247.25|2235.75|2235.68|2224.18|2247.25|2235.75|2235.68|2224.18|33
1736262560000|2025-01-07 15:09:20|2235.62|2224.12|2226.58|2215.08|2237.34|2225.84|2226.58|2215.08|31
1736262570000|2025-01-07 15:09:30|2226.59|2215.09|2236.68|2225.18|2236.86|2225.36|2226.34|2214.84|32
1736262580000|2025-01-07 15:09:40|2237.34|2225.84|2245.12|2233.62|2245.76|2234.26|2237.34|2225.84|37
1736262590000|2025-01-07 15:09:50|2245.13|2233.63|2246.77|2235.27|2248.74|2237.24|2244.93|2233.43|33
1736262600000|2025-01-07 15:10:00|2247.24|2235.74|2253.68|2242.18|2254.61|2243.11|2246.7|2235.2|33
1736262610000|2025-01-07 15:10:10|2253.42|2241.92|2254.27|2242.77|2254.27|2242.77|2249.95|2238.45|32
1736262620000|2025-01-07 15:10:20|2253.75|2242.25|2247.5|2236|2253.86|2242.36|2246.59|2235.09|32
1736262630000|2025-01-07 15:10:30|2247.4|2235.9|2240.11|2228.61|2247.4|2235.9|2239.52|2228.02|39
1736262640000|2025-01-07 15:10:40|2240.99|2229.49|2241.66|2230.16|2245.17|2233.67|2240.99|2229.49|31
1736262650000|2025-01-07 15:10:50|2241.59|2230.09|2240.61|2229.11|2241.66|2230.16|2230.07|2218.57|35
1736262660000|2025-01-07 15:11:00|2242.32|2230.82|2250.04|2238.54|2251.43|2239.93|2240.71|2229.21|26
1736262670000|2025-01-07 15:11:10|2249.67|2238.17|2250.24|2238.74|2251.44|2239.94|2249.67|2238.17|25
1736262680000|2025-01-07 15:11:20|2249.95|2238.45|2249.89|2238.39|2250.93|2239.43|2248.55|2237.05|30
1736262690000|2025-01-07 15:11:30|2249.65|2238.15|2249.05|2237.55|2251.62|2240.12|2247.67|2236.17|36
1736262700000|2025-01-07 15:11:40|2249.33|2237.83|2244.71|2233.21|2249.33|2237.83|2244.71|2233.21|31
1736262710000|2025-01-07 15:11:50|2244.06|2232.56|2241.58|2230.08|2245.85|2234.35|2241.58|2230.08|31
1736262720000|2025-01-07 15:12:00|2239.9|2228.4|2237.84|2226.34|2241.41|2229.91|2235.11|2223.61|34
1736262730000|2025-01-07 15:12:10|2238.52|2227.02|2237.59|2226.09|2241.96|2230.46|2237.59|2226.09|33
1736262740000|2025-01-07 15:12:20|2238.13|2226.63|2248.16|2236.66|2248.16|2236.66|2236.73|2225.23|33
1736262750000|2025-01-07 15:12:30|2248.23|2236.73|2245.78|2234.28|2248.23|2236.73|2244.55|2233.05|27
1736262760000|2025-01-07 15:12:40|2245.88|2234.38|2251.04|2239.54|2251.89|2240.39|2245.88|2234.38|31
1736262770000|2025-01-07 15:12:50|2251.28|2239.78|2248.1|2236.6|2251.3|2239.8|2247.83|2236.33|30
1736262780000|2025-01-07 15:13:00|2248.22|2236.72|2249.84|2238.34|2252.1|2240.6|2247.82|2236.32|27
1736262790000|2025-01-07 15:13:10|2249.58|2238.08|2248.25|2236.75|2250.86|2239.36|2248.25|2236.75|32
1736262800000|2025-01-07 15:13:20|2248.11|2236.61|2249.6|2238.1|2252.1|2240.6|2248.03|2236.53|35
1736262810000|2025-01-07 15:13:30|2249.82|2238.32|2249.89|2238.39|2251.49|2239.99|2249.82|2238.32|35
1736262820000|2025-01-07 15:13:40|2249.51|2238.01|2252.41|2240.91|2252.41|2240.91|2249.51|2238.01|18
1736262830000|2025-01-07 15:13:50|2253.47|2241.97|2251.08|2239.58|2253.98|2242.48|2250.23|2238.73|18
1736262840000|2025-01-07 15:14:00|2250.66|2239.16|2245.21|2233.71|2251.07|2239.57|2244.73|2233.23|27
1736262850000|2025-01-07 15:14:10|2245.08|2233.58|2242.09|2230.59|2245.3|2233.8|2241.43|2229.93|32
1736262860000|2025-01-07 15:14:20|2241.56|2230.06|2244.22|2232.72|2245.85|2234.35|2241.56|2230.06|31
1736262870000|2025-01-07 15:14:30|2244.15|2232.65|2241.48|2229.98|2244.78|2233.28|2240.9|2229.4|34
1736262880000|2025-01-07 15:14:40|2241.76|2230.26|2241.22|2229.72|2243.14|2231.64|2239.6|2228.1|37
1736262890000|2025-01-07 15:14:50|2241.78|2230.28|2241.38|2229.88|2245.14|2233.64|2240.75|2229.25|37
1736262900000|2025-01-07 15:15:00|2241.6|2230.1|2239.71|2228.21|2241.6|2230.1|2236.31|2224.81|37
1736262910000|2025-01-07 15:15:10|2239.11|2227.61|2237.44|2225.94|2241.53|2230.03|2235.81|2224.31|28
1736262920000|2025-01-07 15:15:20|2236.93|2225.43|2230.19|2218.69|2237.24|2225.74|2229.97|2218.47|32
1736262930000|2025-01-07 15:15:30|2230.17|2218.67|2224.57|2213.07|2231.63|2220.13|2224.57|2213.07|39
1736262940000|2025-01-07 15:15:40|2225.51|2214.01|2210.12|2198.62|2226.1|2214.6|2206.28|2194.78|34
1736262950000|2025-01-07 15:15:50|2210.38|2198.88|2193.85|2182.35|2211.3|2199.8|2192.31|2180.81|36
1736262960000|2025-01-07 15:16:00|2195.62|2184.12|2216.47|2204.97|2216.47|2204.97|2195.48|2183.98|38
1736262970000|2025-01-07 15:16:10|2217.09|2205.59|2230.34|2218.84|2230.34|2218.84|2217.09|2205.59|36
1736262980000|2025-01-07 15:16:20|2230.23|2218.73|2234.45|2222.95|2235.11|2223.61|2229.36|2217.86|34
1736262990000|2025-01-07 15:16:30|2236.88|2225.38|2234.39|2222.89|2236.88|2225.38|2231.57|2220.07|36
1736263000000|2025-01-07 15:16:40|2234.37|2222.87|2235.47|2223.97|2235.47|2223.97|2228.85|2217.35|33
1736263010000|2025-01-07 15:16:50|2236.33|2224.83|2235.23|2223.73|2238.03|2226.53|2234.55|2223.05|33
1736263020000|2025-01-07 15:17:00|2234.87|2223.37|2234.87|2223.37|2235.98|2224.48|2231.34|2219.84|35
1736263030000|2025-01-07 15:17:10|2235.24|2223.74|2235.85|2224.35|2240.21|2228.71|2235.21|2223.71|36
1736263040000|2025-01-07 15:17:20|2235.83|2224.33|2231.27|2219.77|2235.83|2224.33|2230.37|2218.87|34
1736263050000|2025-01-07 15:17:30|2231.03|2219.53|2226.33|2214.83|2231.07|2219.57|2226.29|2214.79|34
1736263060000|2025-01-07 15:17:40|2225.77|2214.27|2223.82|2212.32|2227.83|2216.33|2223.82|2212.32|31
1736263070000|2025-01-07 15:17:50|2223.7|2212.2|2226.98|2215.48|2227.09|2215.59|2221.29|2209.79|33
1736263080000|2025-01-07 15:18:00|2226.68|2215.18|2231.1|2219.6|2231.14|2219.64|2224.91|2213.41|39
1736263090000|2025-01-07 15:18:10|2232.3|2220.8|2231.95|2220.45|2233.68|2222.18|2229.97|2218.47|33
1736263100000|2025-01-07 15:18:20|2231.88|2220.38|2229.57|2218.07|2231.88|2220.38|2229.09|2217.59|35
1736263110000|2025-01-07 15:18:30|2229.45|2217.95|2225.37|2213.87|2229.45|2217.95|2225.13|2213.63|35
1736263120000|2025-01-07 15:18:40|2226.58|2215.08|2232.42|2220.92|2232.42|2220.92|2225.46|2213.96|30
1736263130000|2025-01-07 15:18:50|2232.09|2220.59|2229.89|2218.39|2232.45|2220.95|2229.89|2218.39|30
1736263140000|2025-01-07 15:19:00|2229.48|2217.98|2224.51|2213.01|2229.48|2217.98|2224.38|2212.88|35
1736263150000|2025-01-07 15:19:10|2224.83|2213.33|2225.69|2214.19|2226.61|2215.11|2221.45|2209.95|22
1736263160000|2025-01-07 15:19:20|2225.79|2214.29|2230.16|2218.66|2232.19|2220.69|2225.79|2214.29|31
1736263170000|2025-01-07 15:19:30|2230.67|2219.17|2235.38|2223.88|2235.38|2223.88|2230.57|2219.07|33
1736263180000|2025-01-07 15:19:40|2235.25|2223.75|2237.18|2225.68|2239.8|2228.3|2235.25|2223.75|35
1736263190000|2025-01-07 15:19:50|2237.12|2225.62|2240.3|2228.8|2240.42|2228.92|2237.12|2225.62|33
1736263200000|2025-01-07 15:20:00|2240.42|2228.92|2233.98|2222.48|2240.87|2229.37|2233.98|2222.48|33
1736263210000|2025-01-07 15:20:10|2233.92|2222.42|2239.48|2227.98|2239.48|2227.98|2233.92|2222.42|32
1736263220000|2025-01-07 15:20:20|2240.33|2228.83|2238.38|2226.88|2241.42|2229.92|2238.38|2226.88|30
1736263230000|2025-01-07 15:20:30|2238.74|2227.24|2234.33|2222.83|2239.44|2227.94|2233.23|2221.73|38
1736263240000|2025-01-07 15:20:40|2233.68|2222.18|2231.4|2219.9|2233.81|2222.31|2230.75|2219.25|31
1736263250000|2025-01-07 15:20:50|2232.02|2220.52|2234.67|2223.17|2235.29|2223.79|2230.19|2218.69|31
1736263260000|2025-01-07 15:21:00|2234.9|2223.4|2234.79|2223.29|2235.94|2224.44|2231.15|2219.65|39
1736263270000|2025-01-07 15:21:10|2234.71|2223.21|2232.3|2220.8|2234.71|2223.21|2231.63|2220.13|35
1736263280000|2025-01-07 15:21:20|2231.94|2220.44|2232.19|2220.69|2234.48|2222.98|2231.89|2220.39|32
1736263290000|2025-01-07 15:21:30|2232.25|2220.75|2232.19|2220.69|2233.36|2221.86|2232.19|2220.69|13
1736263300000|2025-01-07 15:21:40|2232.18|2220.68|2228.42|2216.92|2232.18|2220.68|2227.94|2216.44|33
1736263310000|2025-01-07 15:21:50|2228.36|2216.86|2228.55|2217.05|2228.94|2217.44|2227.87|2216.37|35
1736263320000|2025-01-07 15:22:00|2228.41|2216.91|2227.41|2215.91|2229.18|2217.68|2223.81|2212.31|37
1736263330000|2025-01-07 15:22:10|2227.98|2216.48|2231.49|2219.99|2232.35|2220.85|2226.91|2215.41|35
1736263340000|2025-01-07 15:22:20|2231.01|2219.51|2231.49|2219.99|2232.77|2221.27|2231.01|2219.51|34
1736263350000|2025-01-07 15:22:30|2231.88|2220.38|2225.3|2213.8|2231.88|2220.38|2225.23|2213.73|26
1736263360000|2025-01-07 15:22:40|2225.93|2214.43|2225.73|2214.23|2226.42|2214.92|2223.84|2212.34|30
1736263370000|2025-01-07 15:22:50|2225.51|2214.01|2226.93|2215.43|2226.98|2215.48|2225.27|2213.77|33
1736263380000|2025-01-07 15:23:00|2227.06|2215.56|2231.36|2219.86|2231.76|2220.26|2226.93|2215.43|32
1736263390000|2025-01-07 15:23:10|2231.35|2219.85|2229.62|2218.12|2231.82|2220.32|2229.62|2218.12|26
1736263400000|2025-01-07 15:23:20|2229.68|2218.18|2230.98|2219.48|2232.82|2221.32|2229.68|2218.18|28
1736263410000|2025-01-07 15:23:30|2230.88|2219.38|2229.62|2218.12|2232.02|2220.52|2229.62|2218.12|25
1736263420000|2025-01-07 15:23:40|2228.07|2216.57|2227.64|2216.14|2228.07|2216.57|2225.68|2214.18|27
1736263430000|2025-01-07 15:23:50|2227.75|2216.25|2225.71|2214.21|2229.02|2217.52|2225.38|2213.88|37
1736263440000|2025-01-07 15:24:00|2225.41|2213.91|2227.46|2215.96|2227.46|2215.96|2224.97|2213.47|28
1736263450000|2025-01-07 15:24:10|2227.31|2215.81|2231.59|2220.09|2231.7|2220.2|2227.31|2215.81|31
1736263460000|2025-01-07 15:24:20|2232|2220.5|2233.74|2222.24|2236.13|2224.63|2231.66|2220.16|28
1736263470000|2025-01-07 15:24:30|2233.9|2222.4|2233.55|2222.05|2234.02|2222.52|2232.05|2220.55|29
1736263480000|2025-01-07 15:24:40|2233.44|2221.94|2230.98|2219.48|2233.77|2222.27|2230.8|2219.3|31
1736263490000|2025-01-07 15:24:50|2231.2|2219.7|2230.14|2218.64|2232.28|2220.78|2230.14|2218.64|31
1736263500000|2025-01-07 15:25:00|2230.2|2218.7|2233.58|2222.08|2233.91|2222.41|2229.05|2217.55|28
1736263510000|2025-01-07 15:25:10|2233.8|2222.3|2235.65|2224.15|2235.66|2224.16|2233.07|2221.57|25
1736263520000|2025-01-07 15:25:20|2235.88|2224.38|2236.77|2225.27|2238.26|2226.76|2235.88|2224.38|33
1736263530000|2025-01-07 15:25:30|2236.67|2225.17|2230.54|2219.04|2236.92|2225.42|2230.32|2218.82|32
1736263540000|2025-01-07 15:25:40|2231.16|2219.66|2231.85|2220.35|2232.07|2220.57|2230.79|2219.29|31
1736263550000|2025-01-07 15:25:50|2231.91|2220.41|2235.51|2224.01|2236.1|2224.6|2231.8|2220.3|29
1736263560000|2025-01-07 15:26:00|2235.45|2223.95|2235.97|2224.47|2236.74|2225.24|2234.27|2222.77|35
1736263570000|2025-01-07 15:26:10|2235.41|2223.91|2236.49|2224.99|2236.6|2225.1|2234.5|2223|35
1736263580000|2025-01-07 15:26:20|2236.78|2225.28|2238.79|2227.29|2238.79|2227.29|2236.45|2224.95|32
1736263590000|2025-01-07 15:26:30|2240.31|2228.81|2241.42|2229.92|2241.5|2230|2240.31|2228.81|10
1736263600000|2025-01-07 15:26:40|2241.5|2230|2244.38|2232.88|2244.54|2233.04|2241.5|2230|23
1736263610000|2025-01-07 15:26:50|2244.49|2232.99|2244.57|2233.07|2244.57|2233.07|2241.5|2230|18
1736263620000|2025-01-07 15:27:00|2244.43|2232.93|2244.28|2232.78|2244.57|2233.07|2244.25|2232.75|14
1736263630000|2025-01-07 15:27:10|2244.24|2232.74|2244.57|2233.07|2244.57|2233.07|2243.25|2231.75|18
1736263640000|2025-01-07 15:27:20|2244.35|2232.85|2244.03|2232.53|2244.37|2232.87|2243.85|2232.35|21
1736263650000|2025-01-07 15:27:30|2243.92|2232.42|2242.95|2231.45|2243.92|2232.42|2241.34|2229.84|30
1736263660000|2025-01-07 15:27:40|2242.9|2231.4|2243.24|2231.74|2243.93|2232.43|2242.18|2230.68|38
1736263670000|2025-01-07 15:27:50|2243.29|2231.79|2244.22|2232.72|2244.5|2233|2242.87|2231.37|29
1736263680000|2025-01-07 15:28:00|2243.71|2232.21|2240.58|2229.08|2243.71|2232.21|2240.58|2229.08|12
1736263690000|2025-01-07 15:28:10|2240.63|2229.13|2240.11|2228.61|2240.63|2229.13|2238.28|2226.78|31
1736263700000|2025-01-07 15:28:20|2240.23|2228.73|2238.41|2226.91|2240.53|2229.03|2238.07|2226.57|34
1736263710000|2025-01-07 15:28:30|2238.36|2226.86|2237.95|2226.45|2238.54|2227.04|2236.84|2225.34|32
1736263720000|2025-01-07 15:28:40|2238|2226.5|2238.06|2226.56|2239.63|2228.13|2237.38|2225.88|34
1736263730000|2025-01-07 15:28:50|2237.79|2226.29|2236.86|2225.36|2237.79|2226.29|2236.86|2225.36|24
1736263740000|2025-01-07 15:29:00|2235.29|2223.79|2236.48|2224.98|2236.48|2224.98|2234.31|2222.81|23
1736263750000|2025-01-07 15:29:10|2236.6|2225.1|2235.83|2224.33|2238.58|2227.08|2235.83|2224.33|30
1736263760000|2025-01-07 15:29:20|2236.2|2224.7|2236.01|2224.51|2236.95|2225.45|2235.78|2224.28|26
1736263770000|2025-01-07 15:29:30|2235.56|2224.06|2237.03|2225.53|2237.53|2226.03|2235.56|2224.06|28
1736263780000|2025-01-07 15:29:40|2237.2|2225.7|2235.64|2224.14|2237.49|2225.99|2235.64|2224.14|29
1736263790000|2025-01-07 15:29:50|2236.32|2224.82|2237.68|2226.18|2239.11|2227.61|2236.32|2224.82|27
1736263800000|2025-01-07 15:30:00|2237.54|2226.04|2237.21|2225.71|2237.54|2226.04|2235.28|2223.78|28
1736263810000|2025-01-07 15:30:10|2237.43|2225.93|2237.58|2226.08|2240.21|2228.71|2237.4|2225.9|34
1736263820000|2025-01-07 15:30:20|2237.08|2225.58|2236.36|2224.86|2239.18|2227.68|2236.25|2224.75|34
1736263830000|2025-01-07 15:30:30|2236.37|2224.87|2240.55|2229.05|2240.55|2229.05|2236.37|2224.87|22
1736263840000|2025-01-07 15:30:40|2240.61|2229.11|2240.22|2228.72|2240.67|2229.17|2240.04|2228.54|15
1736263850000|2025-01-07 15:30:50|2240.5|2229|2240.09|2228.59|2240.5|2229|2239.67|2228.17|17
1736263860000|2025-01-07 15:31:00|2240.2|2228.7|2236.32|2224.82|2240.21|2228.71|2236.32|2224.82|36
1736263870000|2025-01-07 15:31:10|2236.05|2224.55|2238.29|2226.79|2238.39|2226.89|2235.87|2224.37|30
1736263880000|2025-01-07 15:31:20|2237.85|2226.35|2235.75|2224.25|2238.31|2226.81|2234.54|2223.04|35
1736263890000|2025-01-07 15:31:30|2235.73|2224.23|2235.18|2223.68|2236.81|2225.31|2235.18|2223.68|27
1736263900000|2025-01-07 15:31:40|2235.23|2223.73|2235.72|2224.22|2237.03|2225.53|2235.12|2223.62|28
1736263910000|2025-01-07 15:31:50|2235.88|2224.38|2235.35|2223.85|2235.88|2224.38|2235.02|2223.52|33
1736263920000|2025-01-07 15:32:00|2235.07|2223.57|2233.82|2222.32|2235.26|2223.76|2233.82|2222.32|19
1736263930000|2025-01-07 15:32:10|2233.13|2221.63|2232.21|2220.71|2233.13|2221.63|2230.3|2218.8|37
1736263940000|2025-01-07 15:32:20|2231.96|2220.46|2236.9|2225.4|2237.16|2225.66|2231.95|2220.45|32
1736263950000|2025-01-07 15:32:30|2237.02|2225.52|2238.23|2226.73|2238.72|2227.22|2237.02|2225.52|29
1736263960000|2025-01-07 15:32:40|2238.34|2226.84|2233.07|2221.57|2238.82|2227.32|2233.07|2221.57|31
1736263970000|2025-01-07 15:32:50|2233.17|2221.67|2232.06|2220.56|2234.11|2222.61|2231.69|2220.19|28
1736263980000|2025-01-07 15:33:00|2231.78|2220.28|2231.61|2220.11|2232.05|2220.55|2231.16|2219.66|30
1736263990000|2025-01-07 15:33:10|2231.67|2220.17|2235.38|2223.88|2236.18|2224.68|2231.67|2220.17|34
1736264000000|2025-01-07 15:33:20|2235.32|2223.82|2236.69|2225.19|2236.75|2225.25|2234.67|2223.17|36
1736264010000|2025-01-07 15:33:30|2236.63|2225.13|2234.9|2223.4|2237.06|2225.56|2234.9|2223.4|32
1736264020000|2025-01-07 15:33:40|2234.64|2223.14|2235.17|2223.67|2235.39|2223.89|2234.64|2223.14|10
1736264030000|2025-01-07 15:33:50|2235.09|2223.59|2234.64|2223.14|2235.09|2223.59|2234.64|2223.14|5
1736264040000|2025-01-07 15:34:00|2233.05|2221.55|2232.33|2220.83|2233.63|2222.13|2232.33|2220.83|29
1736264050000|2025-01-07 15:34:10|2232.17|2220.67|2233.02|2221.52|2233.96|2222.46|2231.71|2220.21|37
1736264060000|2025-01-07 15:34:20|2232.95|2221.45|2231.59|2220.09|2233.59|2222.09|2230.68|2219.18|32
1736264070000|2025-01-07 15:34:30|2231.75|2220.25|2222.97|2211.47|2233|2221.5|2222.7|2211.2|35
1736264080000|2025-01-07 15:34:40|2223.02|2211.52|2223.19|2211.69|2224.51|2213.01|2222.83|2211.33|32
1736264090000|2025-01-07 15:34:50|2223.49|2211.99|2222.21|2210.71|2224.06|2212.56|2222.21|2210.71|25
1736264100000|2025-01-07 15:35:00|2222.32|2210.82|2225.54|2214.04|2225.75|2214.25|2222.3|2210.8|29
1736264110000|2025-01-07 15:35:10|2225.53|2214.03|2223.94|2212.44|2225.53|2214.03|2222.63|2211.13|30
1736264120000|2025-01-07 15:35:20|2224|2212.5|2221.31|2209.81|2224.3|2212.8|2221.19|2209.69|35
1736264130000|2025-01-07 15:35:30|2221.64|2210.14|2222.08|2210.58|2223.19|2211.69|2219.52|2208.02|33
1736264140000|2025-01-07 15:35:40|2222.41|2210.91|2221.13|2209.63|2222.54|2211.04|2221.13|2209.63|31
1736264150000|2025-01-07 15:35:50|2221.19|2209.69|2221.84|2210.34|2223.5|2212|2221.19|2209.69|34
1736264160000|2025-01-07 15:36:00|2222.01|2210.51|2222.84|2211.34|2222.84|2211.34|2220.6|2209.1|30
1736264170000|2025-01-07 15:36:10|2222.89|2211.39|2220.68|2209.18|2223.37|2211.87|2220.68|2209.18|28
1736264180000|2025-01-07 15:36:20|2220.11|2208.61|2220.09|2208.59|2220.13|2208.63|2217.4|2205.9|35
1736264190000|2025-01-07 15:36:30|2220.2|2208.7|2219.86|2208.36|2220.95|2209.45|2218.57|2207.07|33
1736264200000|2025-01-07 15:36:40|2219.56|2208.06|2221.79|2210.29|2221.79|2210.29|2219.23|2207.73|29
1736264210000|2025-01-07 15:36:50|2222.01|2210.51|2222.34|2210.84|2222.34|2210.84|2220.24|2208.74|35
1736264220000|2025-01-07 15:37:00|2222.33|2210.83|2223.01|2211.51|2223.14|2211.64|2221.7|2210.2|28
1736264230000|2025-01-07 15:37:10|2223.09|2211.59|2223.65|2212.15|2223.67|2212.17|2222.23|2210.73|19
1736264240000|2025-01-07 15:37:20|2222.04|2210.54|2222.59|2211.09|2222.59|2211.09|2220.11|2208.61|35
1736264250000|2025-01-07 15:37:30|2222.2|2210.7|2221.72|2210.22|2222.53|2211.03|2221.63|2210.13|28
1736264260000|2025-01-07 15:37:40|2221.77|2210.27|2219.82|2208.32|2221.89|2210.39|2219.46|2207.96|30
1736264270000|2025-01-07 15:37:50|2219.93|2208.43|2219.65|2208.15|2220.2|2208.7|2219.1|2207.6|30
1736264280000|2025-01-07 15:38:00|2220.35|2208.85|2217.84|2206.34|2220.63|2209.13|2217.84|2206.34|32
1736264290000|2025-01-07 15:38:10|2217.79|2206.29|2218.48|2206.98|2218.78|2207.28|2217.72|2206.22|27
1736264300000|2025-01-07 15:38:20|2218.65|2207.15|2217.07|2205.57|2218.67|2207.17|2217.07|2205.57|29
1736264310000|2025-01-07 15:38:30|2217.18|2205.68|2214.67|2203.17|2217.37|2205.87|2214.55|2203.05|27
1736264320000|2025-01-07 15:38:40|2214.61|2203.11|2213.04|2201.54|2216.11|2204.61|2212.01|2200.51|30
1736264330000|2025-01-07 15:38:50|2213.01|2201.51|2213.1|2201.6|2213.36|2201.86|2213|2201.5|20
1736264340000|2025-01-07 15:39:00|2213.21|2201.71|2211.34|2199.84|2213.21|2201.71|2211.34|2199.84|26
1736264350000|2025-01-07 15:39:10|2211.07|2199.57|2206.54|2195.04|2211.07|2199.57|2203.71|2192.21|34
1736264360000|2025-01-07 15:39:20|2206.6|2195.1|2200.19|2188.69|2210.13|2198.63|2200.19|2188.69|37
1736264370000|2025-01-07 15:39:30|2199.65|2188.15|2199.97|2188.47|2199.97|2188.47|2195.65|2184.15|31
1736264380000|2025-01-07 15:39:40|2200.57|2189.07|2202.59|2191.09|2204.79|2193.29|2200.41|2188.91|37
1736264390000|2025-01-07 15:39:50|2202.64|2191.14|2200.79|2189.29|2202.64|2191.14|2198.22|2186.72|29
1736264400000|2025-01-07 15:40:00|2200.68|2189.18|2204.46|2192.96|2207.14|2195.64|2200.4|2188.9|31
1736264410000|2025-01-07 15:40:10|2204.76|2193.26|2209.54|2198.04|2209.54|2198.04|2204.44|2192.94|27
1736264420000|2025-01-07 15:40:20|2210.2|2198.7|2209.32|2197.82|2210.26|2198.76|2208.46|2196.96|38
1736264430000|2025-01-07 15:40:30|2209.38|2197.88|2209.36|2197.86|2210.01|2198.51|2208.54|2197.04|36
1736264440000|2025-01-07 15:40:40|2209.03|2197.53|2210.25|2198.75|2210.61|2199.11|2208.34|2196.84|27
1736264450000|2025-01-07 15:40:50|2210.2|2198.7|2207.93|2196.43|2210.2|2198.7|2207.66|2196.16|32
1736264460000|2025-01-07 15:41:00|2207.75|2196.25|2202.11|2190.61|2207.75|2196.25|2200.65|2189.15|36
1736264470000|2025-01-07 15:41:10|2202.22|2190.72|2202.32|2190.82|2203.32|2191.82|2201.37|2189.87|29
1736264480000|2025-01-07 15:41:20|2202.23|2190.73|2202.46|2190.96|2202.5|2191|2199.91|2188.41|35
1736264490000|2025-01-07 15:41:30|2202.73|2191.23|2206.32|2194.82|2206.32|2194.82|2201.31|2189.81|33
1736264500000|2025-01-07 15:41:40|2206.43|2194.93|2204.78|2193.28|2206.49|2194.99|2203.77|2192.27|35
1736264510000|2025-01-07 15:41:50|2204.66|2193.16|2203.06|2191.56|2204.66|2193.16|2202.58|2191.08|33
1736264520000|2025-01-07 15:42:00|2203.24|2191.74|2199.96|2188.46|2203.68|2192.18|2199.65|2188.15|33
1736264530000|2025-01-07 15:42:10|2200.2|2188.7|2196.32|2184.82|2201.39|2189.89|2196.32|2184.82|37
1736264540000|2025-01-07 15:42:20|2195.93|2184.43|2191.7|2180.2|2196.16|2184.66|2191.7|2180.2|25
1736264550000|2025-01-07 15:42:30|2191.64|2180.14|2188.56|2177.06|2191.64|2180.14|2183.7|2172.2|36
1736264560000|2025-01-07 15:42:40|2188.75|2177.25|2183.52|2172.02|2192.02|2180.52|2183.52|2172.02|34
1736264570000|2025-01-07 15:42:50|2183.29|2171.79|2182.23|2170.73|2185.15|2173.65|2180.05|2168.55|33
1736264580000|2025-01-07 15:43:00|2180.62|2169.12|2187.78|2176.28|2187.78|2176.28|2176.62|2165.12|38
1736264590000|2025-01-07 15:43:10|2188.05|2176.55|2196.72|2185.22|2196.72|2185.22|2188.05|2176.55|35
1736264600000|2025-01-07 15:43:20|2196.2|2184.7|2192.96|2181.46|2196.2|2184.7|2192.62|2181.12|35
1736264610000|2025-01-07 15:43:30|2192.91|2181.41|2193.59|2182.09|2193.59|2182.09|2188.03|2176.53|25
1736264620000|2025-01-07 15:43:40|2193.64|2182.14|2191.9|2180.4|2193.64|2182.14|2191.28|2179.78|28
1736264630000|2025-01-07 15:43:50|2191.8|2180.3|2198.33|2186.83|2198.33|2186.83|2191.7|2180.2|27
1736264640000|2025-01-07 15:44:00|2198.15|2186.65|2197.77|2186.27|2198.53|2187.03|2197.26|2185.76|31
1736264650000|2025-01-07 15:44:10|2197.82|2186.32|2198.83|2187.33|2198.83|2187.33|2194.01|2182.51|37
1736264660000|2025-01-07 15:44:20|2198.45|2186.95|2198.18|2186.68|2198.45|2186.95|2194.77|2183.27|35
1736264670000|2025-01-07 15:44:30|2198.25|2186.75|2200.19|2188.69|2200.19|2188.69|2198.19|2186.69|28
1736264680000|2025-01-07 15:44:40|2200.26|2188.76|2199.51|2188.01|2200.4|2188.9|2199.47|2187.97|17
1736264690000|2025-01-07 15:44:50|2199.56|2188.06|2197.51|2186.01|2199.76|2188.26|2196.43|2184.93|24
1736264700000|2025-01-07 15:45:00|2197.57|2186.07|2189.92|2178.42|2198.72|2187.22|2188.13|2176.63|35
1736264710000|2025-01-07 15:45:10|2190.25|2178.75|2181.2|2169.7|2191.23|2179.73|2181.2|2169.7|35
1736264720000|2025-01-07 15:45:20|2181.29|2169.79|2195.15|2183.65|2195.15|2183.65|2181.28|2169.78|34
1736264730000|2025-01-07 15:45:30|2196.35|2184.85|2194.24|2182.74|2198.52|2187.02|2194.17|2182.67|38
1736264740000|2025-01-07 15:45:40|2193.39|2181.89|2194.19|2182.69|2194.41|2182.91|2190.82|2179.32|26
1736264750000|2025-01-07 15:45:50|2194.25|2182.75|2197.58|2186.08|2197.58|2186.08|2194.19|2182.69|25
1736264760000|2025-01-07 15:46:00|2197.59|2186.09|2193.13|2181.63|2197.75|2186.25|2192.75|2181.25|34
1736264770000|2025-01-07 15:46:10|2193.68|2182.18|2195.7|2184.2|2196.26|2184.76|2193.55|2182.05|34
1736264780000|2025-01-07 15:46:20|2195.81|2184.31|2198.37|2186.87|2198.37|2186.87|2195.81|2184.31|30
1736264790000|2025-01-07 15:46:30|2197.92|2186.42|2197.2|2185.7|2198.24|2186.74|2195.49|2183.99|37
1736264800000|2025-01-07 15:46:40|2197.31|2185.81|2199.72|2188.22|2199.72|2188.22|2197.16|2185.66|32
1736264810000|2025-01-07 15:46:50|2200.09|2188.59|2205.39|2193.89|2205.45|2193.95|2200.09|2188.59|21
1736264820000|2025-01-07 15:47:00|2204.43|2192.93|2201.95|2190.45|2205.42|2193.92|2201.95|2190.45|29
1736264830000|2025-01-07 15:47:10|2202.06|2190.56|2198.83|2187.33|2202.51|2191.01|2198.83|2187.33|28
1736264840000|2025-01-07 15:47:20|2199.18|2187.68|2199.57|2188.07|2199.57|2188.07|2197.02|2185.52|31
1736264850000|2025-01-07 15:47:30|2199.63|2188.13|2197.56|2186.06|2199.84|2188.34|2197.56|2186.06|28
1736264860000|2025-01-07 15:47:40|2197.61|2186.11|2199.59|2188.09|2199.74|2188.24|2197.61|2186.11|19
1736264870000|2025-01-07 15:47:50|2199.7|2188.2|2198.02|2186.52|2199.94|2188.44|2198.02|2186.52|19
1736264880000|2025-01-07 15:48:00|2197.79|2186.29|2196.32|2184.82|2197.95|2186.45|2194.37|2182.87|32
1736264890000|2025-01-07 15:48:10|2197.08|2185.58|2199.28|2187.78|2199.28|2187.78|2194.73|2183.23|33
1736264900000|2025-01-07 15:48:20|2199.84|2188.34|2204.05|2192.55|2204.05|2192.55|2199.84|2188.34|24
1736264910000|2025-01-07 15:48:30|2203.99|2192.49|2203.29|2191.79|2203.99|2192.49|2202.09|2190.59|35
1736264920000|2025-01-07 15:48:40|2202.94|2191.44|2203.88|2192.38|2203.99|2192.49|2202.83|2191.33|22
1736264930000|2025-01-07 15:48:50|2204|2192.5|2205.46|2193.96|2205.46|2193.96|2203.89|2192.39|13
1736264940000|2025-01-07 15:49:00|2205.59|2194.09|2206.6|2195.1|2206.87|2195.37|2205.46|2193.96|21
1736264950000|2025-01-07 15:49:10|2206.66|2195.16|2207.39|2195.89|2207.39|2195.89|2206.12|2194.62|22
1736264960000|2025-01-07 15:49:20|2208.81|2197.31|2210.7|2199.2|2210.78|2199.28|2208.58|2197.08|28
1736264970000|2025-01-07 15:49:30|2209.88|2198.38|2209.87|2198.37|2209.94|2198.44|2208.49|2196.99|25
1736264980000|2025-01-07 15:49:40|2209.98|2198.48|2212.56|2201.06|2212.56|2201.06|2209.98|2198.48|15
1736264990000|2025-01-07 15:49:50|2213.05|2201.55|2213.49|2201.99|2213.62|2202.12|2213.05|2201.55|12
1736265000000|2025-01-07 15:50:00|2213.48|2201.98|2213.62|2202.12|2213.62|2202.12|2213.08|2201.58|3
1736265010000|2025-01-07 15:50:10|2211.6|2200.1|2209.09|2197.59|2211.6|2200.1|2209.09|2197.59|27
1736265020000|2025-01-07 15:50:20|2209.16|2197.66|2209.58|2198.08|2209.6|2198.1|2208|2196.5|34
1736265030000|2025-01-07 15:50:30|2209.93|2198.43|2210.79|2199.29|2210.98|2199.48|2209.93|2198.43|31
1736265040000|2025-01-07 15:50:40|2210.87|2199.37|2211.54|2200.04|2212.54|2201.04|2210.87|2199.37|27
1736265050000|2025-01-07 15:50:50|2211.46|2199.96|2213.2|2201.7|2213.62|2202.12|2211.38|2199.88|20
1736265060000|2025-01-07 15:51:00|2213.19|2201.69|2213.5|2202|2213.59|2202.09|2212.11|2200.61|27
1736265070000|2025-01-07 15:51:10|2213.62|2202.12|2213.74|2202.24|2213.74|2202.24|2213.25|2201.75|14
1736265080000|2025-01-07 15:51:20|2214.67|2203.17|2216.81|2205.31|2216.81|2205.31|2214.67|2203.17|14
1736265090000|2025-01-07 15:51:30|2216.75|2205.25|2217.47|2205.97|2217.57|2206.07|2216.75|2205.25|9
1736265100000|2025-01-07 15:51:40|2217.56|2206.06|2218.63|2207.13|2218.63|2207.13|2216.87|2205.37|28
1736265110000|2025-01-07 15:51:50|2218.68|2207.18|2218.78|2207.28|2218.94|2207.44|2218.36|2206.86|25
1736265120000|2025-01-07 15:52:00|2218.83|2207.33|2220.04|2208.54|2220.36|2208.86|2218.62|2207.12|23
1736265130000|2025-01-07 15:52:10|2220.09|2208.59|2223.09|2211.59|2223.09|2211.59|2220.09|2208.59|33
1736265140000|2025-01-07 15:52:20|2224.05|2212.55|2226.06|2214.56|2228.17|2216.67|2223.59|2212.09|37
1736265150000|2025-01-07 15:52:30|2226.23|2214.73|2225.84|2214.34|2226.23|2214.73|2225.32|2213.82|31
1736265160000|2025-01-07 15:52:40|2225.83|2214.33|2225.69|2214.19|2225.98|2214.48|2225.44|2213.94|29
1736265170000|2025-01-07 15:52:50|2225.63|2214.13|2225.78|2214.28|2225.78|2214.28|2223.95|2212.45|25
1736265180000|2025-01-07 15:53:00|2225.92|2214.42|2223.66|2212.16|2225.92|2214.42|2222.32|2210.82|28
1736265190000|2025-01-07 15:53:10|2223.38|2211.88|2221.26|2209.76|2223.93|2212.43|2221.02|2209.52|34
1736265200000|2025-01-07 15:53:20|2221.28|2209.78|2220.75|2209.25|2221.71|2210.21|2220.75|2209.25|24
1736265220000|2025-01-07 15:53:40|2220.55|2209.05|2220.36|2208.86|2220.55|2209.05|2220.36|2208.86|2
1736265230000|2025-01-07 15:53:50|2220.55|2209.05|2220.4|2208.9|2220.67|2209.17|2220.37|2208.87|21
1736265240000|2025-01-07 15:54:00|2220.36|2208.86|2220.56|2209.06|2220.75|2209.25|2220.36|2208.86|11
1736265250000|2025-01-07 15:54:10|2220.65|2209.15|2221.73|2210.23|2221.73|2210.23|2220.65|2209.15|4
1736265260000|2025-01-07 15:54:20|2221.57|2210.07|2221.4|2209.9|2221.73|2210.23|2221.4|2209.9|4
1736265270000|2025-01-07 15:54:30|2221.57|2210.07|2222.76|2211.26|2222.77|2211.27|2221.27|2209.77|24
1736265280000|2025-01-07 15:54:40|2222.75|2211.25|2220.75|2209.25|2222.75|2211.25|2220.75|2209.25|4
1736265290000|2025-01-07 15:54:50|2220.8|2209.3|2220.8|2209.3|2221.02|2209.52|2220.75|2209.25|8
1736265300000|2025-01-07 15:55:00|2220.91|2209.41|2221.32|2209.82|2222.34|2210.84|2220.75|2209.25|31
1736265310000|2025-01-07 15:55:10|2221.19|2209.69|2221.05|2209.55|2221.78|2210.28|2220.95|2209.45|33
1736265320000|2025-01-07 15:55:20|2220.99|2209.49|2222|2210.5|2222.27|2210.77|2220.81|2209.31|23
1736265330000|2025-01-07 15:55:30|2222.05|2210.55|2222.34|2210.84|2222.34|2210.84|2222.05|2210.55|7
1736265340000|2025-01-07 15:55:40|2222.89|2211.39|2222.82|2211.32|2222.96|2211.46|2222.72|2211.22|9
1736265350000|2025-01-07 15:55:50|2222.77|2211.27|2222.75|2211.25|2222.82|2211.32|2222.75|2211.25|14
1736265360000|2025-01-07 15:56:00|2222.79|2211.29|2223.8|2212.3|2223.8|2212.3|2222.75|2211.25|10
1736265370000|2025-01-07 15:56:10|2223.7|2212.2|2222.75|2211.25|2223.7|2212.2|2222.75|2211.25|15
1736265380000|2025-01-07 15:56:20|2223.08|2211.58|2222.93|2211.43|2223.19|2211.69|2222.75|2211.25|17
1736265390000|2025-01-07 15:56:30|2222.83|2211.33|2219.75|2208.25|2222.98|2211.48|2217|2196.74|12
1736265400000|2025-01-07 15:56:40|2219.69|2208.19|2219.32|2207.82|2220|2208.5|2218.85|2207.35|25
1736265410000|2025-01-07 15:56:50|2219.36|2207.86|2221.22|2209.72|2221.34|2209.84|2219.36|2207.86|6
1736265420000|2025-01-07 15:57:00|2221.21|2209.71|2219.47|2207.97|2221.25|2209.75|2219.39|2207.89|29
1736265430000|2025-01-07 15:57:10|2219.5|2208|2216.86|2205.36|2219.5|2208|2216.86|2205.36|25
1736265440000|2025-01-07 15:57:20|2216.97|2205.47|2217.58|2206.08|2217.58|2206.08|2216.86|2205.36|17
1736265450000|2025-01-07 15:57:30|2218.14|2206.64|2217.37|2205.87|2218.85|2207.35|2217.21|2205.71|26
1736265460000|2025-01-07 15:57:40|2217.47|2205.97|2216.82|2205.32|2217.52|2206.02|2215.97|2204.47|21
1736265470000|2025-01-07 15:57:50|2216.76|2205.26|2215.91|2204.41|2216.76|2205.26|2215.88|2204.38|19
1736265480000|2025-01-07 15:58:00|2215.81|2204.31|2214.4|2202.9|2215.81|2204.31|2214.4|2202.9|24
1736265490000|2025-01-07 15:58:10|2214.51|2203.01|2213.64|2202.14|2214.51|2203.01|2213.55|2202.05|29
1736265500000|2025-01-07 15:58:20|2213.69|2202.19|2211.96|2200.46|2213.9|2202.4|2211.96|2200.46|31
1736265510000|2025-01-07 15:58:30|2212.02|2200.52|2212.12|2200.62|2213.16|2201.66|2212.02|2200.52|26
1736265520000|2025-01-07 15:58:40|2212.09|2200.59|2212.91|2201.41|2212.91|2201.41|2211.74|2200.24|14
1736265530000|2025-01-07 15:58:50|2213.65|2202.15|2214.4|2202.9|2215.05|2203.55|2213.65|2202.15|19
1736265540000|2025-01-07 15:59:00|2214.25|2202.75|2213.08|2201.58|2214.35|2202.85|2212.97|2201.47|34
1736265550000|2025-01-07 15:59:10|2213.11|2201.61|2212.28|2200.78|2214.18|2202.68|2212.24|2200.74|19
1736265560000|2025-01-07 15:59:20|2212.18|2200.68|2212.05|2200.55|2212.25|2200.75|2211.96|2200.46|14
1736265570000|2025-01-07 15:59:30|2212.06|2200.56|2212.83|2201.33|2213.06|2201.56|2212.04|2200.54|22
1736265580000|2025-01-07 15:59:40|2212.9|2201.4|2212.23|2200.73|2213.22|2201.72|2212.23|2200.73|19
1736265590000|2025-01-07 15:59:50|2212.28|2200.78|2209.95|2198.45|2212.28|2200.78|2209.95|2198.45|16
1736265600000|2025-01-07 16:00:00|2209.94|2198.44|2209.32|2197.82|2210.55|2199.05|2208.7|2197.2|31
1736265610000|2025-01-07 16:00:10|2209.21|2197.71|2207.83|2196.33|2209.22|2197.72|2207.12|2195.62|28
1736265620000|2025-01-07 16:00:20|2207.72|2196.22|2203.62|2192.12|2207.72|2196.22|2202.67|2191.17|29
1736265630000|2025-01-07 16:00:30|2203.53|2192.03|2197.18|2185.68|2203.55|2192.05|2197.18|2185.68|31
1736265640000|2025-01-07 16:00:40|2197.12|2185.62|2195.25|2183.75|2197.12|2185.62|2195.25|2183.75|30
1736265650000|2025-01-07 16:00:50|2195.3|2183.8|2193.56|2182.06|2196.21|2184.71|2193.56|2182.06|31
1736265660000|2025-01-07 16:01:00|2193.19|2181.69|2204.12|2192.62|2204.12|2192.62|2192.84|2181.34|32
1736265670000|2025-01-07 16:01:10|2203.63|2192.13|2204.33|2192.83|2204.75|2193.25|2202.43|2190.93|34
1736265680000|2025-01-07 16:01:20|2204.61|2193.11|2205.14|2193.64|2206.19|2194.69|2204.61|2193.11|22
1736265690000|2025-01-07 16:01:30|2204.81|2193.31|2209.76|2198.26|2209.76|2198.26|2204.38|2192.88|22
1736265700000|2025-01-07 16:01:40|2209.96|2198.46|2209.71|2198.21|2210.29|2198.79|2208.69|2197.19|30
1736265710000|2025-01-07 16:01:50|2209.76|2198.26|2208.98|2197.48|2210.21|2198.71|2208.71|2197.21|32
1736265720000|2025-01-07 16:02:00|2209.1|2197.6|2209.32|2197.82|2210.36|2198.86|2207.27|2195.77|30
1736265730000|2025-01-07 16:02:10|2208.74|2197.24|2205.48|2193.98|2208.74|2197.24|2204.66|2193.16|36
1736265740000|2025-01-07 16:02:20|2205.59|2194.09|2203.43|2191.93|2206.55|2195.05|2203.14|2191.64|31
1736265750000|2025-01-07 16:02:30|2203.38|2191.88|2202.03|2190.53|2203.38|2191.88|2201.95|2190.45|26
1736265760000|2025-01-07 16:02:40|2202.08|2190.58|2202.28|2190.78|2203.15|2191.65|2201.44|2189.94|29
1736265770000|2025-01-07 16:02:50|2201.96|2190.46|2203.11|2191.61|2203.39|2191.89|2201.96|2190.46|23
1736265780000|2025-01-07 16:03:00|2203.29|2191.79|2203.44|2191.94|2203.99|2192.49|2203.03|2191.53|28
1736265790000|2025-01-07 16:03:10|2203.27|2191.77|2203.12|2191.62|2204.23|2192.73|2202.14|2190.64|29
1736265800000|2025-01-07 16:03:20|2202.87|2191.37|2199.57|2188.07|2202.87|2191.37|2198.69|2187.19|26
1736265810000|2025-01-07 16:03:30|2199.84|2188.34|2200.85|2189.35|2201.81|2190.31|2199.84|2188.34|36
1736265820000|2025-01-07 16:03:40|2200.91|2189.41|2199.27|2187.77|2201.03|2189.53|2199.27|2187.77|29
1736265830000|2025-01-07 16:03:50|2199.56|2188.06|2199.07|2187.57|2199.56|2188.06|2198.68|2187.18|29
1736265840000|2025-01-07 16:04:00|2198.79|2187.29|2202.34|2190.84|2202.6|2191.1|2197.88|2186.38|30
1736265850000|2025-01-07 16:04:10|2202.4|2190.9|2204.49|2192.99|2204.49|2192.99|2202.34|2190.84|24
1736265860000|2025-01-07 16:04:20|2204.6|2193.1|2205.32|2193.82|2206.05|2194.55|2204.6|2193.1|25
1736265870000|2025-01-07 16:04:30|2205.37|2193.87|2201.29|2189.79|2205.43|2193.93|2201.29|2189.79|31
1736265880000|2025-01-07 16:04:40|2201.02|2189.52|2201.83|2190.33|2201.83|2190.33|2200.41|2188.91|28
1736265890000|2025-01-07 16:04:50|2201.88|2190.38|2200.73|2189.23|2203.12|2191.62|2200.73|2189.23|35
1736265900000|2025-01-07 16:05:00|2200.78|2189.28|2201.99|2190.49|2201.99|2190.49|2200.51|2189.01|27
1736265910000|2025-01-07 16:05:10|2202.16|2190.66|2200.97|2189.47|2202.16|2190.66|2200.91|2189.41|27
1736265920000|2025-01-07 16:05:20|2200.86|2189.36|2200.79|2189.29|2200.96|2189.46|2200.51|2189.01|16
1736265930000|2025-01-07 16:05:30|2201.13|2189.63|2204.18|2192.68|2204.53|2193.03|2201.13|2189.63|34
1736265940000|2025-01-07 16:05:40|2204.04|2192.54|2200.51|2189.01|2204.53|2193.03|2200.51|2189.01|30
1736265950000|2025-01-07 16:05:50|2200.56|2189.06|2201.26|2189.76|2201.57|2190.07|2200.56|2189.06|20
1736265960000|2025-01-07 16:06:00|2201.09|2189.59|2200.51|2189.01|2202.18|2190.68|2200.51|2189.01|27
1736265970000|2025-01-07 16:06:10|2200.7|2189.2|2203.81|2192.31|2203.81|2192.31|2200.7|2189.2|24
1736265980000|2025-01-07 16:06:20|2203.75|2192.25|2202.06|2190.56|2203.91|2192.41|2202.06|2190.56|29
1736265990000|2025-01-07 16:06:30|2202.07|2190.57|2200.56|2189.06|2202.07|2190.57|2200.51|2189.01|25
1736266000000|2025-01-07 16:06:40|2201.24|2189.74|2201.39|2189.89|2201.8|2190.3|2201.22|2189.72|20
1736266010000|2025-01-07 16:06:50|2201.34|2189.84|2200.85|2189.35|2201.44|2189.94|2200.64|2189.14|17
1736266020000|2025-01-07 16:07:00|2200.87|2189.37|2198.75|2187.25|2201.05|2189.55|2198.58|2187.08|28
1736266030000|2025-01-07 16:07:10|2198.8|2187.3|2197.81|2186.31|2198.86|2187.36|2197.71|2186.21|29
1736266040000|2025-01-07 16:07:20|2197.04|2185.54|2198.06|2186.56|2198.06|2186.56|2195.85|2184.35|26
1736266050000|2025-01-07 16:07:30|2198.16|2186.66|2200.24|2188.74|2200.34|2188.84|2198.16|2186.66|28
1736266060000|2025-01-07 16:07:40|2200.26|2188.76|2199.25|2187.75|2200.3|2188.8|2199.25|2187.75|27
1736266070000|2025-01-07 16:07:50|2199.4|2187.9|2199.34|2187.84|2199.45|2187.95|2198.51|2187.01|25
1736266080000|2025-01-07 16:08:00|2199.35|2187.85|2205.06|2193.56|2205.1|2193.6|2199.35|2187.85|19
1736266090000|2025-01-07 16:08:10|2204.98|2193.48|2204.29|2192.79|2205.83|2194.33|2204.08|2192.58|31
1736266100000|2025-01-07 16:08:20|2204.46|2192.96|2207.47|2195.97|2207.47|2195.97|2204.46|2192.96|24
1736266110000|2025-01-07 16:08:30|2207.48|2195.98|2210.82|2199.32|2210.82|2199.32|2207.48|2195.98|33
1736266120000|2025-01-07 16:08:40|2210.91|2199.41|2208.66|2197.16|2210.97|2199.47|2208.66|2197.16|31
1736266130000|2025-01-07 16:08:50|2208.64|2197.14|2208.81|2197.31|2208.81|2197.31|2208.16|2196.66|15
1736266140000|2025-01-07 16:09:00|2208.75|2197.25|2208.42|2196.92|2208.75|2197.25|2208.24|2196.74|23
1736266150000|2025-01-07 16:09:10|2208.43|2196.93|2210.2|2198.7|2210.41|2198.91|2208.21|2196.71|26
1736266160000|2025-01-07 16:09:20|2209.69|2198.19|2206.37|2194.87|2209.69|2198.19|2206.29|2194.79|38
1736266170000|2025-01-07 16:09:30|2206.23|2194.73|2204.84|2193.34|2206.23|2194.73|2204.72|2193.22|31
1736266180000|2025-01-07 16:09:40|2204.95|2193.45|2204.97|2193.47|2205.06|2193.56|2204.66|2193.16|17
1736266190000|2025-01-07 16:09:50|2204.98|2193.48|2205.05|2193.55|2205.05|2193.55|2204.98|2193.48|3
1736266200000|2025-01-07 16:10:00|2204.97|2193.47|2206.34|2194.84|2206.34|2194.84|2204.91|2193.41|13
1736266210000|2025-01-07 16:10:10|2206.36|2194.86|2206.45|2194.95|2207.51|2196.01|2206.36|2194.86|27
1736266220000|2025-01-07 16:10:20|2206.48|2194.98|2206.67|2195.17|2207.03|2195.53|2206.34|2194.84|27
1736266230000|2025-01-07 16:10:30|2206.68|2195.18|2204.64|2193.14|2206.68|2195.18|2204.58|2193.08|17
1736266240000|2025-01-07 16:10:40|2204.58|2193.08|2204.58|2193.08|2204.65|2193.15|2204.58|2193.08|6
1736266250000|2025-01-07 16:10:50|2205.43|2193.93|2206.26|2194.76|2206.27|2194.77|2205.43|2193.93|14
1736266260000|2025-01-07 16:11:00|2206.14|2194.64|2204.83|2193.33|2206.18|2194.68|2204.62|2193.12|27
1736266270000|2025-01-07 16:11:10|2204.89|2193.39|2204.58|2193.08|2205.1|2193.6|2204.58|2193.08|8
1736266290000|2025-01-07 16:11:30|2203.55|2192.05|2201.32|2189.82|2203.55|2192.05|2201.27|2189.77|16
1736266300000|2025-01-07 16:11:40|2201.38|2189.88|2200.84|2189.34|2201.83|2190.33|2200.69|2189.19|24
1736266310000|2025-01-07 16:11:50|2200.73|2189.23|2200.99|2189.49|2201.29|2189.79|2200.21|2188.71|37
1736266320000|2025-01-07 16:12:00|2201.05|2189.55|2203.31|2191.81|2203.31|2191.81|2200.86|2189.36|22
1736266330000|2025-01-07 16:12:10|2203.42|2191.92|2202.98|2191.48|2205.06|2193.56|2202.98|2191.48|24
1736266340000|2025-01-07 16:12:20|2202.85|2191.35|2204.52|2193.02|2204.95|2193.45|2201.86|2190.36|27
1736266350000|2025-01-07 16:12:30|2204.47|2192.97|2204.68|2193.18|2204.68|2193.18|2204.47|2192.97|5
1736266360000|2025-01-07 16:12:40|2204.52|2193.02|2204.64|2193.14|2204.68|2193.18|2204.5|2193|6
1736266370000|2025-01-07 16:12:50|2204.63|2193.13|2204.63|2193.13|2204.67|2193.17|2204.62|2193.12|6
1736266380000|2025-01-07 16:13:00|2204.67|2193.17|2202.25|2190.75|2204.67|2193.17|2202.2|2190.7|18
1736266390000|2025-01-07 16:13:10|2202.31|2190.81|2202.01|2190.51|2202.43|2190.93|2201.94|2190.44|23
1736266400000|2025-01-07 16:13:20|2202|2190.5|2201.75|2190.25|2202.04|2190.54|2201.75|2190.25|9
1736266410000|2025-01-07 16:13:30|2201.82|2190.32|2202.55|2191.05|2202.55|2191.05|2201.77|2190.27|13
1736266420000|2025-01-07 16:13:40|2203.22|2191.72|2203.02|2191.52|2203.88|2192.38|2202.97|2191.47|10
1736266430000|2025-01-07 16:13:50|2203.04|2191.54|2204.99|2193.49|2204.99|2193.49|2202.97|2191.47|17
1736266440000|2025-01-07 16:14:00|2204.97|2193.47|2208.65|2197.15|2208.65|2197.15|2204.97|2193.47|13
1736266450000|2025-01-07 16:14:10|2208.53|2197.03|2208.47|2196.97|2208.65|2197.15|2208.41|2196.91|13
1736266460000|2025-01-07 16:14:20|2208.41|2196.91|2207.94|2196.44|2208.41|2196.91|2207.77|2196.27|22
1736266470000|2025-01-07 16:14:30|2207.69|2196.19|2206.8|2195.3|2207.74|2196.24|2206.69|2195.19|20
1736266480000|2025-01-07 16:14:40|2206.87|2195.37|2209.15|2197.65|2209.15|2197.65|2206.87|2195.37|12
1736266490000|2025-01-07 16:14:50|2209.13|2197.63|2210.42|2198.92|2210.42|2198.92|2209.13|2197.63|9
1736266500000|2025-01-07 16:15:00|2210.33|2198.83|2207.5|2196|2210.33|2198.83|2207.41|2195.91|29
1736266510000|2025-01-07 16:15:10|2207.33|2195.83|2207.25|2195.75|2207.72|2196.22|2207.17|2195.67|21
1736266520000|2025-01-07 16:15:20|2207.29|2195.79|2207.23|2195.73|2207.41|2195.91|2207.23|2195.73|21
1736266530000|2025-01-07 16:15:30|2207.2|2195.7|2207.17|2195.67|2207.2|2195.7|2207.17|2195.67|2
1736266570000|2025-01-07 16:16:10|2207.72|2196.22|2209.55|2198.05|2209.55|2198.05|2207.72|2196.22|3
1736266580000|2025-01-07 16:16:20|2209.68|2198.18|2209.56|2198.06|2210.82|2199.32|2208.73|2197.23|28
1736266590000|2025-01-07 16:16:30|2209.59|2198.09|2209.22|2197.72|2209.59|2198.09|2209.16|2197.66|11
1736266600000|2025-01-07 16:16:40|2209.23|2197.73|2210.02|2198.52|2210.02|2198.52|2209.22|2197.72|7
1736266610000|2025-01-07 16:16:50|2210.73|2199.23|2208.88|2197.38|2210.8|2199.3|2208.71|2197.21|27
1736266620000|2025-01-07 16:17:00|2208.82|2197.32|2207.17|2195.67|2208.94|2197.44|2207.17|2195.67|24
1736266690000|2025-01-07 16:18:10|2206.28|2194.78|2205.31|2193.81|2206.28|2194.78|2204.87|2193.37|27
1736266700000|2025-01-07 16:18:20|2206.06|2194.56|2208.09|2196.59|2208.09|2196.59|2206.06|2194.56|10
1736266710000|2025-01-07 16:18:30|2208|2196.5|2207.16|2195.66|2208.09|2196.59|2206.78|2195.28|26
1736266720000|2025-01-07 16:18:40|2207.11|2195.61|2207.34|2195.84|2207.34|2195.84|2207.07|2195.57|10
1736266740000|2025-01-07 16:19:00|2207.71|2196.21|2212.62|2201.12|2212.62|2201.12|2207.71|2196.21|10
1736266750000|2025-01-07 16:19:10|2212.79|2201.29|2213.62|2202.12|2213.62|2202.12|2212.79|2201.29|9
1736266760000|2025-01-07 16:19:20|2214.05|2202.55|2212.13|2200.63|2215.36|2203.86|2212.13|2200.63|24
1736266770000|2025-01-07 16:19:30|2212.02|2200.52|2211.39|2199.89|2212.26|2200.76|2211.28|2199.78|32
1736266780000|2025-01-07 16:19:40|2211.48|2199.98|2212.39|2200.89|2212.55|2201.05|2211.34|2199.84|13
1736266790000|2025-01-07 16:19:50|2212.45|2200.95|2212.59|2201.09|2212.78|2201.28|2212.45|2200.95|12
1736266800000|2025-01-07 16:20:00|2212.85|2201.35|2214.13|2202.63|2214.13|2202.63|2212.85|2201.35|4
1736266810000|2025-01-07 16:20:10|2214.18|2202.68|2217.97|2206.47|2217.97|2206.47|2214.18|2202.68|17
1736266820000|2025-01-07 16:20:20|2218.44|2206.94|2217.62|2206.12|2218.91|2207.41|2217.43|2205.93|11
1736266830000|2025-01-07 16:20:30|2217.64|2206.14|2218.9|2207.4|2218.9|2207.4|2217.62|2206.12|23
1736266840000|2025-01-07 16:20:40|2218.91|2207.41|2220.87|2209.37|2220.87|2209.37|2218.91|2207.41|10
1736266850000|2025-01-07 16:20:50|2220.81|2209.31|2223.51|2212.01|2223.51|2212.01|2220.81|2209.31|20
1736266860000|2025-01-07 16:21:00|2223.85|2212.35|2219.39|2207.89|2223.9|2212.4|2219.39|2207.89|33
1736266870000|2025-01-07 16:21:10|2219.35|2207.85|2218.03|2206.53|2219.35|2207.85|2217.55|2206.05|29
1736266880000|2025-01-07 16:21:20|2217.99|2206.49|2218.96|2207.46|2219.42|2207.92|2217.82|2206.32|24
1736266890000|2025-01-07 16:21:30|2218.9|2207.4|2219.07|2207.57|2219.07|2207.57|2218.67|2207.17|18
1736266900000|2025-01-07 16:21:40|2219.54|2208.04|2216.6|2205.1|2219.54|2208.04|2215.7|2204.2|21
1736266910000|2025-01-07 16:21:50|2216.82|2205.32|2218.2|2206.7|2218.2|2206.7|2216.82|2205.32|6
1736266920000|2025-01-07 16:22:00|2218.15|2206.65|2220.8|2209.3|2221.12|2209.62|2217.55|2206.05|21
1736266930000|2025-01-07 16:22:10|2220.47|2208.97|2220.25|2208.75|2220.71|2209.21|2219.3|2207.8|29
1736266940000|2025-01-07 16:22:20|2220.37|2208.87|2220.99|2209.49|2221|2209.5|2219.8|2208.3|27
1736266950000|2025-01-07 16:22:30|2221.05|2209.55|2219.31|2207.81|2221.43|2209.93|2218.34|2206.84|26
1736266960000|2025-01-07 16:22:40|2219.68|2208.18|2218.97|2207.47|2219.68|2208.18|2218.73|2207.23|28
1736266970000|2025-01-07 16:22:50|2218.99|2207.49|2220.28|2208.78|2220.32|2208.82|2218.99|2207.49|13
1736266980000|2025-01-07 16:23:00|2220.29|2208.79|2217.93|2206.43|2220.3|2208.8|2217.93|2206.43|27
1736266990000|2025-01-07 16:23:10|2217.81|2206.31|2217.97|2206.47|2218.06|2206.56|2217.46|2205.96|18
1736267000000|2025-01-07 16:23:20|2217.67|2206.17|2217.15|2205.65|2217.67|2206.17|2217.06|2205.56|15
1736267010000|2025-01-07 16:23:30|2217.19|2205.69|2215.76|2204.26|2217.25|2205.75|2215.76|2204.26|19
1736267020000|2025-01-07 16:23:40|2215.87|2204.37|2216.24|2204.74|2216.73|2205.23|2215.59|2204.09|28
1736267030000|2025-01-07 16:23:50|2216.27|2204.77|2216.26|2204.76|2216.81|2205.31|2216.2|2204.7|23
1736267040000|2025-01-07 16:24:00|2216.2|2204.7|2215.79|2204.29|2216.2|2204.7|2215.57|2204.07|23
1736267050000|2025-01-07 16:24:10|2215.74|2204.24|2213.81|2202.31|2215.74|2204.24|2213.74|2202.24|23
1736267060000|2025-01-07 16:24:20|2213.73|2202.23|2213.49|2201.99|2213.77|2202.27|2213.49|2201.99|19
1736267090000|2025-01-07 16:24:50|2214.08|2202.58|2214.39|2202.89|2214.39|2202.89|2214.08|2202.58|2
1736267100000|2025-01-07 16:25:00|2214.56|2203.06|2214.37|2202.87|2214.67|2203.17|2214.18|2202.68|14
1736267110000|2025-01-07 16:25:10|2214.18|2202.68|2214.38|2202.88|2214.38|2202.88|2214.18|2202.68|8
1736267120000|2025-01-07 16:25:20|2214.18|2202.68|2211.91|2200.41|2214.18|2202.68|2211.74|2200.24|7
1736267130000|2025-01-07 16:25:30|2212.13|2200.63|2211.22|2199.72|2212.76|2201.26|2211|2199.5|21
1736267140000|2025-01-07 16:25:40|2211.16|2199.66|2212.18|2200.68|2212.18|2200.68|2211.11|2199.61|11
1736267150000|2025-01-07 16:25:50|2212.34|2200.84|2212.7|2201.2|2213.03|2201.53|2212.34|2200.84|14
1736267160000|2025-01-07 16:26:00|2212.75|2201.25|2212.05|2200.55|2212.81|2201.31|2211.77|2200.27|16
1736267170000|2025-01-07 16:26:10|2212.69|2201.19|2216.34|2204.84|2216.34|2204.84|2212.69|2201.19|18
1736267180000|2025-01-07 16:26:20|2216.39|2204.89|2215.67|2204.17|2216.39|2204.89|2215.09|2203.59|27
1736267190000|2025-01-07 16:26:30|2215.69|2204.19|2216.3|2204.8|2216.6|2205.1|2215.69|2204.19|21
1736267200000|2025-01-07 16:26:40|2215.99|2204.49|2216.24|2204.74|2216.24|2204.74|2215.1|2203.6|22
1736267210000|2025-01-07 16:26:50|2214.97|2203.47|2213.01|2201.51|2214.97|2203.47|2212.99|2201.49|29
1736267220000|2025-01-07 16:27:00|2212.97|2201.47|2212.36|2200.86|2212.97|2201.47|2212.36|2200.86|6
1736267230000|2025-01-07 16:27:10|2212.13|2200.63|2211.77|2200.27|2212.26|2200.76|2211.77|2200.27|23
1736267240000|2025-01-07 16:27:20|2211.84|2200.34|2211.83|2200.33|2211.84|2200.34|2210.44|2198.94|25
1736267250000|2025-01-07 16:27:30|2211.77|2200.27|2211.77|2200.27|2211.83|2200.33|2211.66|2200.16|12
1736267260000|2025-01-07 16:27:40|2211.83|2200.33|2209.05|2197.55|2211.83|2200.33|2209.05|2197.55|14
1736267330000|2025-01-07 16:28:50|2210.05|2198.55|2211.02|2199.52|2211.04|2199.54|2210.05|2198.55|10
1736267340000|2025-01-07 16:29:00|2210.94|2199.44|2210.52|2199.02|2210.95|2199.45|2210.02|2198.52|22
1736267350000|2025-01-07 16:29:10|2210.86|2199.36|2211.2|2199.7|2211.2|2199.7|2210.86|2199.36|2
1736267360000|2025-01-07 16:29:20|2211|2199.5|2209.05|2197.55|2211.04|2199.54|2209.05|2197.55|11
1736267390000|2025-01-07 16:29:50|2208.5|2197|2206.25|2194.75|2208.5|2197|2206.15|2194.65|17
1736267400000|2025-01-07 16:30:00|2206.12|2194.62|2205.93|2194.43|2206.12|2194.62|2205.9|2194.4|17
1736267410000|2025-01-07 16:30:10|2206.44|2194.94|2206.1|2194.6|2206.49|2194.99|2205.89|2194.39|15
1736267420000|2025-01-07 16:30:20|2206.21|2194.71|2206.11|2194.61|2206.21|2194.71|2206.1|2194.6|13
1736267430000|2025-01-07 16:30:30|2206.1|2194.6|2206.08|2194.58|2206.11|2194.61|2206.08|2194.58|4
1736267450000|2025-01-07 16:30:50|2206.44|2194.94|2206.75|2195.25|2206.77|2195.27|2206.44|2194.94|13
1736267460000|2025-01-07 16:31:00|2206.82|2195.32|2206.82|2195.32|2206.88|2195.38|2206.81|2195.31|9
1736267470000|2025-01-07 16:31:10|2206.73|2195.23|2206.3|2194.8|2206.73|2195.23|2206.21|2194.71|20
1736267480000|2025-01-07 16:31:20|2206.31|2194.81|2209.09|2197.59|2209.09|2197.59|2206.31|2194.81|13
1736267490000|2025-01-07 16:31:30|2210.16|2198.66|2211.59|2200.09|2213.29|2201.79|2210.16|2198.66|22
1736267500000|2025-01-07 16:31:40|2211.15|2199.65|2211.31|2199.81|2211.35|2199.85|2210.82|2199.32|27
1736267510000|2025-01-07 16:31:50|2211.36|2199.86|2211.58|2200.08|2211.58|2200.08|2211.36|2199.86|4
1736267520000|2025-01-07 16:32:00|2212.96|2201.46|2213.52|2202.02|2213.55|2202.05|2212.96|2201.46|4
1736267530000|2025-01-07 16:32:10|2213.46|2201.96|2213.95|2202.45|2214.1|2202.6|2213.46|2201.96|32
1736267540000|2025-01-07 16:32:20|2213.87|2202.37|2212.03|2200.53|2214.06|2202.56|2212.03|2200.53|33
1736267550000|2025-01-07 16:32:30|2211.97|2200.47|2211.93|2200.43|2212.18|2200.68|2211.62|2200.12|26
1736267560000|2025-01-07 16:32:40|2211.91|2200.41|2211.99|2200.49|2212|2200.5|2211.6|2200.1|30
1736267570000|2025-01-07 16:32:50|2212|2200.5|2212.16|2200.66|2212.77|2201.27|2212|2200.5|31
1736267580000|2025-01-07 16:33:00|2212.08|2200.58|2212.52|2201.02|2213.03|2201.53|2212.08|2200.58|29
1736267590000|2025-01-07 16:33:10|2212.82|2201.32|2210.54|2199.04|2212.82|2201.32|2209.54|2198.04|32
1736267600000|2025-01-07 16:33:20|2210.59|2199.09|2210.45|2198.95|2210.99|2199.49|2210.27|2198.77|28
1736267610000|2025-01-07 16:33:30|2210.31|2198.81|2211.51|2200.01|2211.56|2200.06|2210.31|2198.81|21
1736267620000|2025-01-07 16:33:40|2211.56|2200.06|2212.92|2201.42|2212.92|2201.42|2211.2|2199.7|26
1736267630000|2025-01-07 16:33:50|2212.86|2201.36|2213.47|2201.97|2213.63|2202.13|2212.41|2200.91|26
1736267640000|2025-01-07 16:34:00|2213.48|2201.98|2213.42|2201.92|2213.55|2202.05|2213.42|2201.92|20
1736267650000|2025-01-07 16:34:10|2213.41|2201.91|2213.75|2202.25|2213.75|2202.25|2213.41|2201.91|12
1736267660000|2025-01-07 16:34:20|2214.68|2203.18|2215.62|2204.12|2215.62|2204.12|2214.68|2203.18|6
1736267670000|2025-01-07 16:34:30|2215.6|2204.1|2216.07|2204.57|2216.14|2204.64|2215.3|2203.8|21
1736267680000|2025-01-07 16:34:40|2215.96|2204.46|2216.37|2204.87|2216.4|2204.9|2215.5|2204|29
1736267690000|2025-01-07 16:34:50|2216.4|2204.9|2215.84|2204.34|2216.41|2204.91|2215.68|2204.18|25
1736267700000|2025-01-07 16:35:00|2215.82|2204.32|2214.14|2202.64|2216.01|2204.51|2214.02|2202.52|31
1736267710000|2025-01-07 16:35:10|2214.08|2202.58|2213.87|2202.37|2214.08|2202.58|2213.55|2202.05|25
1736267720000|2025-01-07 16:35:20|2213.82|2202.32|2213.85|2202.35|2213.97|2202.47|2213.54|2202.04|14
1736267730000|2025-01-07 16:35:30|2213.94|2202.44|2214.04|2202.54|2214.7|2203.2|2213.8|2202.3|18
1736267740000|2025-01-07 16:35:40|2213.79|2202.29|2211.85|2200.35|2213.79|2202.29|2211.73|2200.23|21
1736267750000|2025-01-07 16:35:50|2211.82|2200.32|2214.03|2202.53|2214.03|2202.53|2211.82|2200.32|25
1736267760000|2025-01-07 16:36:00|2213.97|2202.47|2210.9|2199.4|2213.97|2202.47|2210.27|2198.77|29
1736267770000|2025-01-07 16:36:10|2210.79|2199.29|2208.75|2197.25|2210.84|2199.34|2208.75|2197.25|30
1736267780000|2025-01-07 16:36:20|2208.76|2197.26|2209.03|2197.53|2209.06|2197.56|2208.75|2197.25|13
1736267790000|2025-01-07 16:36:30|2209.06|2197.56|2208.75|2197.25|2209.55|2198.05|2208.75|2197.25|27
1736267800000|2025-01-07 16:36:40|2208.81|2197.31|2208.75|2197.25|2208.82|2197.32|2208.75|2197.25|9
1736267810000|2025-01-07 16:36:50|2208.8|2197.3|2209.34|2197.84|2209.34|2197.84|2208.8|2197.3|11
1736267820000|2025-01-07 16:37:00|2209.49|2197.99|2209.49|2197.99|2209.49|2197.99|2209.31|2197.81|5
1736267830000|2025-01-07 16:37:10|2210.04|2198.54|2210.33|2198.83|2210.33|2198.83|2210.04|2198.54|2
1736267860000|2025-01-07 16:37:40|2211.42|2199.92|2212.52|2201.02|2212.52|2201.02|2211.42|2199.92|4
1736267870000|2025-01-07 16:37:50|2212.51|2201.01|2212.36|2200.86|2212.52|2201.02|2212.31|2200.81|18
1736267880000|2025-01-07 16:38:00|2212.31|2200.81|2212.52|2201.02|2212.52|2201.02|2212.25|2200.75|17
1736267890000|2025-01-07 16:38:10|2213.35|2201.85|2213.9|2202.4|2213.95|2202.45|2213.35|2201.85|14
1736267900000|2025-01-07 16:38:20|2213.91|2202.41|2214.38|2202.88|2215.37|2203.87|2213.91|2202.41|31
1736267910000|2025-01-07 16:38:30|2214.46|2202.96|2215.63|2204.13|2215.63|2204.13|2214.46|2202.96|12
1736267920000|2025-01-07 16:38:40|2215.51|2204.01|2214.86|2203.36|2215.51|2204.01|2214.86|2203.36|6
1736267930000|2025-01-07 16:38:50|2214.8|2203.3|2215.24|2203.74|2215.44|2203.94|2214.79|2203.29|24
1736267940000|2025-01-07 16:39:00|2215.3|2203.8|2215.02|2203.52|2215.33|2203.83|2214.77|2203.27|31
1736267950000|2025-01-07 16:39:10|2215.05|2203.55|2215.63|2204.13|2215.63|2204.13|2214.85|2203.35|19
1736267960000|2025-01-07 16:39:20|2215.74|2204.24|2215.85|2204.35|2215.85|2204.35|2215.74|2204.24|2
1736267980000|2025-01-07 16:39:40|2216.05|2204.55|2216.62|2205.12|2216.62|2205.12|2216.05|2204.55|3
1736267990000|2025-01-07 16:39:50|2216.65|2205.15|2217.3|2205.8|2217.3|2205.8|2216.65|2205.15|6
1736268000000|2025-01-07 16:40:00|2217.62|2206.12|2216.39|2204.89|2218.38|2206.88|2215.96|2204.46|22
1736268010000|2025-01-07 16:40:10|2216.45|2204.95|2218.05|2206.55|2218.05|2206.55|2216.45|2204.95|14
1736268020000|2025-01-07 16:40:20|2218.44|2206.94|2218.82|2207.32|2218.82|2207.32|2218.44|2206.94|4
1736268030000|2025-01-07 16:40:30|2219.48|2207.98|2220.21|2208.71|2220.21|2208.71|2219.48|2207.98|3
1736268040000|2025-01-07 16:40:40|2220.27|2208.77|2220.72|2209.22|2221.03|2209.53|2220.21|2208.71|16
1736268050000|2025-01-07 16:40:50|2220.77|2209.27|2220.99|2209.49|2221.37|2209.87|2220.68|2209.18|28
1736268060000|2025-01-07 16:41:00|2221.04|2209.54|2218.74|2207.24|2221.56|2210.06|2218.74|2207.24|26
1736268070000|2025-01-07 16:41:10|2218.63|2207.13|2217.2|2205.7|2219.4|2207.9|2217.2|2205.7|22
1736268080000|2025-01-07 16:41:20|2217.38|2205.88|2217.71|2206.21|2218.45|2206.95|2217.32|2205.82|30
1736268090000|2025-01-07 16:41:30|2217.77|2206.27|2218.2|2206.7|2218.26|2206.76|2217.69|2206.19|28
1736268100000|2025-01-07 16:41:40|2218.22|2206.72|2218.69|2207.19|2218.7|2207.2|2218.22|2206.72|19
1736268110000|2025-01-07 16:41:50|2218.67|2207.17|2218.92|2207.42|2219.15|2207.65|2218.67|2207.17|19
1736268120000|2025-01-07 16:42:00|2218.74|2207.24|2218.31|2206.81|2218.75|2207.25|2218.26|2206.76|28
1736268130000|2025-01-07 16:42:10|2218.26|2206.76|2218.46|2206.96|2218.65|2207.15|2217.66|2206.16|29
1736268140000|2025-01-07 16:42:20|2218.45|2206.95|2217.8|2206.3|2218.45|2206.95|2217.48|2205.98|23
1736268150000|2025-01-07 16:42:30|2217.71|2206.21|2219|2207.5|2219|2207.5|2217.56|2206.06|26
1736268160000|2025-01-07 16:42:40|2218.95|2207.45|2218.93|2207.43|2219.5|2208|2218.83|2207.33|27
1736268170000|2025-01-07 16:42:50|2219.03|2207.53|2218.86|2207.36|2219.03|2207.53|2218.46|2206.96|28
1736268180000|2025-01-07 16:43:00|2218.78|2207.28|2218.83|2207.33|2219.27|2207.77|2218.66|2207.16|33
1736268190000|2025-01-07 16:43:10|2218.76|2207.26|2219.41|2207.91|2219.41|2207.91|2218.75|2207.25|24
1736268200000|2025-01-07 16:43:20|2219.43|2207.93|2219.55|2208.05|2219.58|2208.08|2219.43|2207.93|14
1736268210000|2025-01-07 16:43:30|2219.59|2208.09|2219.47|2207.97|2219.62|2208.12|2219.37|2207.87|15
1736268220000|2025-01-07 16:43:40|2218.96|2207.46|2218.86|2207.36|2218.96|2207.46|2218.79|2207.29|16
1736268230000|2025-01-07 16:43:50|2218.9|2207.4|2218.26|2206.76|2219.06|2207.56|2218.26|2206.76|24
1736268240000|2025-01-07 16:44:00|2218.42|2206.92|2219.47|2207.97|2219.49|2207.99|2218.28|2206.78|16
1736268250000|2025-01-07 16:44:10|2219.4|2207.9|2219.97|2208.47|2220.21|2208.71|2219.16|2207.66|23
1736268260000|2025-01-07 16:44:20|2219.48|2207.98|2218.97|2207.47|2219.48|2207.98|2218.8|2207.3|16
1736268270000|2025-01-07 16:44:30|2219.03|2207.53|2219.35|2207.85|2219.42|2207.92|2218.8|2207.3|19
1736268280000|2025-01-07 16:44:40|2219.36|2207.86|2219.91|2208.41|2219.91|2208.41|2219.16|2207.66|22
1736268290000|2025-01-07 16:44:50|2219.86|2208.36|2219.9|2208.4|2220.08|2208.58|2219.79|2208.29|22
1736268300000|2025-01-07 16:45:00|2219.85|2208.35|2217.85|2206.35|2219.89|2208.39|2217.85|2206.35|23
1736268310000|2025-01-07 16:45:10|2217.48|2205.98|2218|2206.5|2218|2206.5|2217.47|2205.97|18
1736268320000|2025-01-07 16:45:20|2217.94|2206.44|2218.67|2207.17|2218.68|2207.18|2217.72|2206.22|14
1736268330000|2025-01-07 16:45:30|2218.59|2207.09|2216.25|2204.75|2218.68|2207.18|2216.25|2204.75|23
1736268340000|2025-01-07 16:45:40|2216.14|2204.64|2216.08|2204.58|2216.69|2205.19|2215.97|2204.47|17
1736268350000|2025-01-07 16:45:50|2216.07|2204.57|2216.2|2204.7|2216.21|2204.71|2215.96|2204.46|7
1736268360000|2025-01-07 16:46:00|2216.15|2204.65|2217.1|2205.6|2217.1|2205.6|2216.14|2204.64|10
1736268370000|2025-01-07 16:46:10|2217.04|2205.54|2216.43|2204.93|2217.04|2205.54|2216.17|2204.67|17
1736268380000|2025-01-07 16:46:20|2216.7|2205.2|2216.19|2204.69|2216.79|2205.29|2215.97|2204.47|22
1736268390000|2025-01-07 16:46:30|2216.25|2204.75|2215.81|2204.31|2216.25|2204.75|2215.81|2204.31|14
1736268400000|2025-01-07 16:46:40|2215.8|2204.3|2215.77|2204.27|2215.8|2204.3|2215.77|2204.27|4
1736268410000|2025-01-07 16:46:50|2215.78|2204.28|2215.77|2204.27|2215.78|2204.28|2215.77|2204.27|4
1736268420000|2025-01-07 16:47:00|2215.7|2204.2|2213.37|2201.87|2215.7|2204.2|2213.15|2201.65|23
1736268430000|2025-01-07 16:47:10|2213.17|2201.67|2211.56|2200.06|2213.17|2201.67|2211.45|2199.95|14
1736268440000|2025-01-07 16:47:20|2211.62|2200.12|2211.62|2200.12|2211.62|2200.12|2211.56|2200.06|7
1736268450000|2025-01-07 16:47:30|2211.56|2200.06|2210.47|2198.97|2211.61|2200.11|2210.36|2198.86|15
1736268460000|2025-01-07 16:47:40|2210.36|2198.86|2211.44|2199.94|2211.48|2199.98|2210.36|2198.86|11
1736268470000|2025-01-07 16:47:50|2212.03|2200.53|2212.78|2201.28|2212.78|2201.28|2212.03|2200.53|6
1736268480000|2025-01-07 16:48:00|2212.81|2201.31|2212.6|2201.1|2212.81|2201.31|2212.6|2201.1|11
1736268490000|2025-01-07 16:48:10|2212.37|2200.87|2212.49|2200.99|2212.81|2201.31|2212.08|2200.58|13
1736268500000|2025-01-07 16:48:20|2212.57|2201.07|2212.41|2200.91|2212.57|2201.07|2212.12|2200.62|20
1736268510000|2025-01-07 16:48:30|2212.28|2200.78|2211.34|2199.84|2212.28|2200.78|2211.11|2199.61|15
1736268520000|2025-01-07 16:48:40|2211.45|2199.95|2211.89|2200.39|2211.9|2200.4|2211.28|2199.78|13
1736268530000|2025-01-07 16:48:50|2211.94|2200.44|2211.34|2199.84|2212.18|2200.68|2211.34|2199.84|25
1736268540000|2025-01-07 16:49:00|2211.35|2199.85|2210.8|2199.3|2211.46|2199.96|2210.8|2199.3|21
1736268550000|2025-01-07 16:49:10|2210.69|2199.19|2210.13|2198.63|2210.69|2199.19|2210.08|2198.58|23
1736268560000|2025-01-07 16:49:20|2210.27|2198.77|2210.18|2198.68|2210.27|2198.77|2210.09|2198.59|8
1736268570000|2025-01-07 16:49:30|2210.15|2198.65|2209.75|2198.25|2210.15|2198.65|2209.55|2198.05|14
1736268580000|2025-01-07 16:49:40|2209.66|2198.16|2208.75|2197.25|2209.66|2198.16|2208.75|2197.25|8
1736268600000|2025-01-07 16:50:00|2208.77|2197.27|2209.11|2197.61|2209.11|2197.61|2208.77|2197.27|3
1736268610000|2025-01-07 16:50:10|2208.98|2197.48|2208.76|2197.26|2209.32|2197.82|2208.76|2197.26|16
1736268620000|2025-01-07 16:50:20|2208.75|2197.25|2208.75|2197.25|2208.9|2197.4|2208.75|2197.25|6
1736268630000|2025-01-07 16:50:30|2207.31|2195.81|2207.62|2196.12|2207.76|2196.26|2207.26|2195.76|14
1736268640000|2025-01-07 16:50:40|2207.61|2196.11|2206.79|2195.29|2207.61|2196.11|2206.22|2194.72|20
1736268650000|2025-01-07 16:50:50|2206.51|2195.01|2206.06|2194.56|2206.69|2195.19|2206.06|2194.56|12
1736268660000|2025-01-07 16:51:00|2206.05|2194.55|2206.06|2194.56|2206.08|2194.58|2206.04|2194.54|9
1736268670000|2025-01-07 16:51:10|2206.1|2194.6|2206.63|2195.13|2206.78|2195.28|2206.1|2194.6|10
1736268680000|2025-01-07 16:51:20|2206.56|2195.06|2206.43|2194.93|2206.56|2195.06|2206.37|2194.87|14
1736268690000|2025-01-07 16:51:30|2206.54|2195.04|2206.43|2194.93|2206.65|2195.15|2206.37|2194.87|8
1736268700000|2025-01-07 16:51:40|2206.97|2195.47|2206|2194.5|2207.32|2195.82|2206|2194.5|15
1736268720000|2025-01-07 16:52:00|2205.88|2194.38|2204.31|2192.81|2205.88|2194.38|2203.55|2192.05|13
1736268730000|2025-01-07 16:52:10|2204.08|2192.58|2203.65|2192.15|2204.16|2192.66|2203.27|2191.77|19
1736268740000|2025-01-07 16:52:20|2203.61|2192.11|2203.22|2191.72|2203.64|2192.14|2203.22|2191.72|18
1736268750000|2025-01-07 16:52:30|2203.31|2191.81|2203.4|2191.9|2203.45|2191.95|2203.31|2191.81|3
1736268760000|2025-01-07 16:52:40|2203.41|2191.91|2203.95|2192.45|2203.95|2192.45|2203.41|2191.91|6
1736268770000|2025-01-07 16:52:50|2203.81|2192.31|2203.81|2192.31|2203.81|2192.31|2203.81|2192.31|1
1736268780000|2025-01-07 16:53:00|2203.78|2192.28|2203.83|2192.33|2204.2|2192.7|2203.7|2192.2|21
1736268790000|2025-01-07 16:53:10|2203.79|2192.29|2203.87|2192.37|2204.11|2192.61|2203.75|2192.25|14
1736268800000|2025-01-07 16:53:20|2203.83|2192.33|2203.53|2192.03|2203.83|2192.33|2203.45|2191.95|11
1736268810000|2025-01-07 16:53:30|2203.51|2192.01|2203.45|2191.95|2203.51|2192.01|2203.45|2191.95|3
1736268820000|2025-01-07 16:53:40|2203.53|2192.03|2203.57|2192.07|2203.57|2192.07|2203.53|2192.03|2
1736268830000|2025-01-07 16:53:50|2203.56|2192.06|2203.57|2192.07|2203.58|2192.08|2203.56|2192.06|4
1736268840000|2025-01-07 16:54:00|2203.62|2192.12|2203.74|2192.24|2203.92|2192.42|2203.54|2192.04|17
1736268850000|2025-01-07 16:54:10|2203.73|2192.23|2203.45|2191.95|2203.73|2192.23|2203.45|2191.95|4
1736268890000|2025-01-07 16:54:50|2202.79|2191.29|2202.74|2191.24|2202.79|2191.29|2202.14|2190.64|8
1736268900000|2025-01-07 16:55:00|2202.75|2191.25|2202.17|2190.67|2202.8|2191.3|2202.17|2190.67|18
1736268910000|2025-01-07 16:55:10|2202.22|2190.72|2202.94|2191.44|2202.94|2191.44|2202.16|2190.66|18
1736268920000|2025-01-07 16:55:20|2202.9|2191.4|2202.97|2191.47|2203.22|2191.72|2202.74|2191.24|15
1736268930000|2025-01-07 16:55:30|2202.74|2191.24|2203.05|2191.55|2203.6|2192.1|2202.74|2191.24|17
1736268940000|2025-01-07 16:55:40|2202.85|2191.35|2202.6|2191.1|2202.94|2191.44|2202.6|2191.1|7
1736268950000|2025-01-07 16:55:50|2202.59|2191.09|2202.58|2191.08|2202.59|2191.09|2202.58|2191.08|2
1736268960000|2025-01-07 16:56:00|2202.59|2191.09|2203.26|2191.76|2203.3|2191.8|2202.58|2191.08|13
1736268970000|2025-01-07 16:56:10|2203.28|2191.78|2204.16|2192.66|2204.17|2192.67|2203.28|2191.78|21
1736268980000|2025-01-07 16:56:20|2204.08|2192.58|2204.23|2192.73|2204.23|2192.73|2203.9|2192.4|15
1736268990000|2025-01-07 16:56:30|2204.37|2192.87|2203.73|2192.23|2204.4|2192.9|2203.68|2192.18|19
1736269000000|2025-01-07 16:56:40|2203.78|2192.28|2203.99|2192.49|2203.99|2192.49|2203.63|2192.13|8
1736269010000|2025-01-07 16:56:50|2204.03|2192.53|2203.72|2192.22|2204.08|2192.58|2203.72|2192.22|9
1736269020000|2025-01-07 16:57:00|2203.84|2192.34|2204.06|2192.56|2204.4|2192.9|2203.84|2192.34|10
1736269030000|2025-01-07 16:57:10|2204.12|2192.62|2204.27|2192.77|2204.4|2192.9|2204.12|2192.62|11
1736269040000|2025-01-07 16:57:20|2204.28|2192.78|2203.79|2192.29|2204.39|2192.89|2203.79|2192.29|20
1736269050000|2025-01-07 16:57:30|2203.78|2192.28|2203.72|2192.22|2203.78|2192.28|2203.72|2192.22|2
1736269100000|2025-01-07 16:58:20|2203.14|2191.64|2202.41|2190.91|2203.14|2191.64|2201.75|2190.25|9
1736269110000|2025-01-07 16:58:30|2202.48|2190.98|2202.17|2190.67|2202.54|2191.04|2202.07|2190.57|26
1736269120000|2025-01-07 16:58:40|2202.06|2190.56|2201.85|2190.35|2202.54|2191.04|2201.85|2190.35|20
1736269130000|2025-01-07 16:58:50|2201.84|2190.34|2202.04|2190.54|2202.04|2190.54|2201.83|2190.33|5
1736269140000|2025-01-07 16:59:00|2202.03|2190.53|2201.75|2190.25|2202.03|2190.53|2201.75|2190.25|7
1736269150000|2025-01-07 16:59:10|2200.59|2189.09|2200.11|2188.61|2200.59|2189.09|2200.01|2188.51|11
1736269160000|2025-01-07 16:59:20|2200.3|2188.8|2200.09|2188.59|2200.3|2188.8|2199.64|2188.14|20
1736269170000|2025-01-07 16:59:30|2199.98|2188.48|2199.53|2188.03|2200.04|2188.54|2199.24|2187.74|19
1736269180000|2025-01-07 16:59:40|2199.42|2187.92|2199.41|2187.91|2199.64|2188.14|2199.33|2187.83|11
1736269190000|2025-01-07 16:59:50|2199.46|2187.96|2199.18|2187.68|2199.51|2188.01|2199.12|2187.62|13
1736269200000|2025-01-07 17:00:00|2199.27|2187.77|2199.01|2187.51|2199.52|2188.02|2198.89|2187.39|19
1736269210000|2025-01-07 17:00:10|2199.06|2187.56|2198.08|2186.58|2199.06|2187.56|2197.88|2186.38|23
1736269220000|2025-01-07 17:00:20|2198.14|2186.64|2199.01|2187.51|2199.01|2187.51|2198.14|2186.64|13
1736269230000|2025-01-07 17:00:30|2199.1|2187.6|2198.79|2187.29|2199.1|2187.6|2198.31|2186.81|22
1736269240000|2025-01-07 17:00:40|2198.85|2187.35|2199.38|2187.88|2199.68|2188.18|2198.82|2187.32|21
1736269250000|2025-01-07 17:00:50|2199.4|2187.9|2199.11|2187.61|2199.45|2187.95|2199.11|2187.61|9
1736269260000|2025-01-07 17:01:00|2199.37|2187.87|2200.64|2189.14|2200.64|2189.14|2199.37|2187.87|15
1736269270000|2025-01-07 17:01:10|2200.79|2189.29|2200.62|2189.12|2201.56|2190.06|2200.62|2189.12|19
1736269280000|2025-01-07 17:01:20|2200.56|2189.06|2201.71|2190.21|2201.92|2190.42|2200.24|2188.74|22
1736269290000|2025-01-07 17:01:30|2201.77|2190.27|2201.82|2190.32|2201.86|2190.36|2201.25|2189.75|22
1736269300000|2025-01-07 17:01:40|2201.88|2190.38|2199.11|2187.61|2201.92|2190.42|2199.11|2187.61|12
1736269310000|2025-01-07 17:01:50|2199.14|2187.64|2199.84|2188.34|2199.84|2188.34|2199.14|2187.64|14
1736269320000|2025-01-07 17:02:00|2200|2188.5|2200.01|2188.51|2200.06|2188.56|2199.82|2188.32|9
1736269330000|2025-01-07 17:02:10|2200.06|2188.56|2199.94|2188.44|2200.06|2188.56|2199.35|2187.85|24
1736269340000|2025-01-07 17:02:20|2199.95|2188.45|2201.57|2190.07|2201.57|2190.07|2199.95|2188.45|23
1736269350000|2025-01-07 17:02:30|2201.47|2189.97|2201.28|2189.78|2201.55|2190.05|2201.19|2189.69|13
1736269360000|2025-01-07 17:02:40|2201.4|2189.9|2200.53|2189.03|2201.4|2189.9|2200.26|2188.76|16
1736269370000|2025-01-07 17:02:50|2200.57|2189.07|2200.78|2189.28|2200.83|2189.33|2200.57|2189.07|7
1736269380000|2025-01-07 17:03:00|2200.64|2189.14|2200.39|2188.89|2200.96|2189.46|2200.12|2188.62|19
1736269390000|2025-01-07 17:03:10|2200.28|2188.78|2201.24|2189.74|2201.24|2189.74|2200.28|2188.78|9
1736269400000|2025-01-07 17:03:20|2201.25|2189.75|2200.87|2189.37|2201.36|2189.86|2200.87|2189.37|12
1736269410000|2025-01-07 17:03:30|2200.54|2189.04|2200.01|2188.51|2200.63|2189.13|2199.9|2188.4|25
1736269420000|2025-01-07 17:03:40|2200.02|2188.52|2199.54|2188.04|2200.02|2188.52|2199.49|2187.99|16
1736269430000|2025-01-07 17:03:50|2199.5|2188|2199.67|2188.17|2199.83|2188.33|2199.49|2187.99|16
1736269440000|2025-01-07 17:04:00|2199.69|2188.19|2199.44|2187.94|2199.69|2188.19|2199.44|2187.94|6
1736269480000|2025-01-07 17:04:40|2199.28|2187.78|2200.57|2189.07|2200.74|2189.24|2198.13|2186.63|25
1736269490000|2025-01-07 17:04:50|2200.36|2188.86|2200.91|2189.41|2200.91|2189.41|2200.09|2188.59|24
1736269500000|2025-01-07 17:05:00|2200.98|2189.48|2201.4|2189.9|2201.47|2189.97|2200.58|2189.08|18
1736269510000|2025-01-07 17:05:10|2201.44|2189.94|2200.48|2188.98|2201.57|2190.07|2200.48|2188.98|20
1736269520000|2025-01-07 17:05:20|2200.52|2189.02|2200.17|2188.67|2200.52|2189.02|2200.17|2188.67|9
1736269540000|2025-01-07 17:05:40|2199.03|2187.53|2198.05|2186.55|2199.03|2187.53|2198.05|2186.55|2
1736269550000|2025-01-07 17:05:50|2198.07|2186.57|2200.17|2188.67|2200.17|2188.67|2198.07|2186.57|21
1736269560000|2025-01-07 17:06:00|2200.09|2188.59|2199.6|2188.1|2200.12|2188.62|2199.49|2187.99|22
1736269570000|2025-01-07 17:06:10|2199.72|2188.22|2199.14|2187.64|2199.78|2188.28|2199.14|2187.64|23
1736269580000|2025-01-07 17:06:20|2199.26|2187.76|2199.95|2188.45|2199.98|2188.48|2199.26|2187.76|13
1736582400000|2025-01-11 08:00:00|2033.7|2022.2|2033.7|2022.2|2033.7|2022.2|2033.7|2022.2|1
1736582580000|2025-01-11 08:03:00|2000.21|1988.71|2000.25|1988.75|2000.33|1988.83|2000.14|1988.64|11
1736582590000|2025-01-11 08:03:10|2000.24|1988.74|2000.17|1988.67|2000.26|1988.76|2000.15|1988.65|7
1736582600000|2025-01-11 08:03:20|2000.16|1988.66|1998.88|1987.38|2000.33|1988.83|1998.78|1987.28|14
1736582610000|2025-01-11 08:03:30|1998.86|1987.36|1998.87|1987.37|1999.51|1988.01|1998.86|1987.36|24
1736582620000|2025-01-11 08:03:40|1998.92|1987.42|1997.41|1985.91|1998.92|1987.42|1997.41|1985.91|20
1736582630000|2025-01-11 08:03:50|1997.44|1985.94|1997.16|1985.66|1997.65|1986.15|1997.15|1985.65|21
1736582640000|2025-01-11 08:04:00|1997.13|1985.63|1997.18|1985.68|1997.24|1985.74|1997.13|1985.63|9
1736582650000|2025-01-11 08:04:10|1997.17|1985.67|1997.62|1986.12|1997.62|1986.12|1997.16|1985.66|12
1736582660000|2025-01-11 08:04:20|1997.61|1986.11|1997.93|1986.43|1997.93|1986.43|1997.61|1986.11|11
1736582670000|2025-01-11 08:04:30|1997.92|1986.42|1998.08|1986.58|1998.08|1986.58|1997.91|1986.41|8
1736582680000|2025-01-11 08:04:40|1998.23|1986.73|1998.67|1987.17|1998.67|1987.17|1998.2|1986.7|9
1736582690000|2025-01-11 08:04:50|1998.68|1987.18|1997.95|1986.45|1998.68|1987.18|1997.95|1986.45|10
1736582700000|2025-01-11 08:05:00|1997.93|1986.43|1997.97|1986.47|1998.26|1986.76|1997.93|1986.43|16
1736582710000|2025-01-11 08:05:10|1997.92|1986.42|1997.6|1986.1|1997.94|1986.44|1997.49|1985.99|13
1736582720000|2025-01-11 08:05:20|1997.58|1986.08|1997.94|1986.44|1997.99|1986.49|1997.58|1986.08|15
1736582730000|2025-01-11 08:05:30|1997.95|1986.45|1998.46|1986.96|1998.5|1987|1997.95|1986.45|15
1736582740000|2025-01-11 08:05:40|1998.5|1987|1998.8|1987.3|1998.8|1987.3|1998.5|1987|14
1736582750000|2025-01-11 08:05:50|1998.79|1987.29|1998.59|1987.09|1998.79|1987.29|1998.55|1987.05|11
1736582760000|2025-01-11 08:06:00|1998.58|1987.08|1998.74|1987.24|1998.79|1987.29|1998.41|1986.91|16
1736582770000|2025-01-11 08:06:10|1998.76|1987.26|1998.8|1987.3|1998.8|1987.3|1998.75|1987.25|3
1736582820000|2025-01-11 08:07:00|1998.85|1987.35|2000.39|1988.89|2000.39|1988.89|1998.85|1987.35|4
1736582900000|2025-01-11 08:08:20|2000.44|1988.94|2001.25|1989.75|2001.25|1989.75|2000.44|1988.94|4
1736582940000|2025-01-11 08:09:00|2001.14|1989.64|2000.97|1989.47|2001.14|1989.64|2000.97|1989.47|2
1736582950000|2025-01-11 08:09:10|2000.92|1989.42|2001.08|1989.58|2001.09|1989.59|2000.92|1989.42|5
1736582960000|2025-01-11 08:09:20|2001.1|1989.6|2000.99|1989.49|2001.25|1989.75|2000.99|1989.49|12
1736582970000|2025-01-11 08:09:30|2000.94|1989.44|2001.25|1989.75|2001.25|1989.75|2000.94|1989.44|8
1736582980000|2025-01-11 08:09:40|2001.22|1989.72|2001.15|1989.65|2001.23|1989.73|2001.13|1989.63|6
1736582990000|2025-01-11 08:09:50|2001.19|1989.69|2001.25|1989.75|2001.25|1989.75|2001.19|1989.69|3
1736583070000|2025-01-11 08:11:10|2001.3|1989.8|2001.94|1990.44|2001.94|1990.44|2001.3|1989.8|6
1736583100000|2025-01-11 08:11:40|2002.06|1990.56|2002.59|1991.09|2002.59|1991.09|2002.06|1990.56|4
1736583130000|2025-01-11 08:12:10|2002.74|1991.24|2002.89|1991.39|2002.89|1991.39|2002.74|1991.24|2
1736583220000|2025-01-11 08:13:40|2003.02|1991.52|2003.02|1991.52|2003.02|1991.52|2003.02|1991.52|1
1736583260000|2025-01-11 08:14:20|2004.12|1992.62|2004.12|1992.62|2004.12|1992.62|2004.12|1992.62|1
1736583300000|2025-01-11 08:15:00|2004.71|1993.21|2004.71|1993.21|2004.71|1993.21|2004.71|1993.21|1
1736583310000|2025-01-11 08:15:10|2005.28|1993.78|2005.22|1993.72|2005.31|1993.81|2005.14|1993.64|12
1736583320000|2025-01-11 08:15:20|2005.19|1993.69|2005.22|1993.72|2005.22|1993.72|2004.75|1993.25|9
1736583330000|2025-01-11 08:15:30|2005.25|1993.75|2005.31|1993.81|2005.31|1993.81|2005.22|1993.72|8
1736583380000|2025-01-11 08:16:20|2005.53|1994.03|2007.02|1995.52|2007.13|1995.63|2005.53|1994.03|5
1736583390000|2025-01-11 08:16:30|2007.03|1995.53|2007.13|1995.63|2007.13|1995.63|2007.03|1995.53|4
1736583400000|2025-01-11 08:16:40|2007.04|1995.54|2007.13|1995.63|2007.13|1995.63|2007.04|1995.54|5
1736583420000|2025-01-11 08:17:00|2006.54|1995.04|2006.16|1994.66|2006.54|1995.04|2006.01|1994.51|18
1736583430000|2025-01-11 08:17:10|2006.15|1994.65|2005.86|1994.36|2006.15|1994.65|2005.86|1994.36|5
1736583440000|2025-01-11 08:17:20|2005.58|1994.08|2005.51|1994.01|2005.58|1994.08|2005.46|1993.96|14
1736583450000|2025-01-11 08:17:30|2005.56|1994.06|2005.41|1993.91|2005.57|1994.07|2005.31|1993.81|21
1736583460000|2025-01-11 08:17:40|2005.38|1993.88|2005.31|1993.81|2005.38|1993.88|2005.31|1993.81|2
1736583480000|2025-01-11 08:18:00|2005.34|1993.84|2005.56|1994.06|2005.56|1994.06|2005.34|1993.84|4
1736583490000|2025-01-11 08:18:10|2005.51|1994.01|2005.48|1993.98|2005.51|1994.01|2005.31|1993.81|19
1736583500000|2025-01-11 08:18:20|2005.63|1994.13|2005.31|1993.81|2005.63|1994.13|2005.31|1993.81|9
1736583560000|2025-01-11 08:19:20|2005.17|1993.67|2005.32|1993.82|2005.33|1993.83|2005.13|1993.63|13
1736583570000|2025-01-11 08:19:30|2005.33|1993.83|2005.33|1993.83|2005.33|1993.83|2005.33|1993.83|1
1736583580000|2025-01-11 08:19:40|2005.34|1993.84|2005.17|1993.67|2005.43|1993.93|2005.17|1993.67|11
1736583590000|2025-01-11 08:19:50|2004.84|1993.34|2005.31|1993.81|2005.34|1993.84|2004.84|1993.34|10
1736583600000|2025-01-11 08:20:00|2005.32|1993.82|2005.38|1993.88|2005.38|1993.88|2005.32|1993.82|13
1736583620000|2025-01-11 08:20:20|2005.26|1993.76|2005.44|1993.94|2005.44|1993.94|2005.26|1993.76|8
1736583630000|2025-01-11 08:20:30|2005.47|1993.97|2005.51|1994.01|2005.51|1994.01|2005.35|1993.85|8
1736583640000|2025-01-11 08:20:40|2006.27|1994.77|2006.33|1994.83|2006.49|1994.99|2006.27|1994.77|7
1736583650000|2025-01-11 08:20:50|2006.32|1994.82|2006.5|1995|2006.58|1995.08|2006.32|1994.82|6
1736583660000|2025-01-11 08:21:00|2006.44|1994.94|2006.21|1994.71|2006.48|1994.98|2006.21|1994.71|8
1736583670000|2025-01-11 08:21:10|2006.31|1994.81|2006.45|1994.95|2006.45|1994.95|2006.31|1994.81|12
1736583680000|2025-01-11 08:21:20|2006.43|1994.93|2006.4|1994.9|2006.64|1995.14|2006.36|1994.86|13
1736583690000|2025-01-11 08:21:30|2006.41|1994.91|2006.46|1994.96|2006.48|1994.98|2006.41|1994.91|8
1736583700000|2025-01-11 08:21:40|2006.52|1995.02|2007.09|1995.59|2007.11|1995.61|2006.38|1994.88|10
1736583710000|2025-01-11 08:21:50|2007.13|1995.63|2007.05|1995.55|2007.13|1995.63|2007.05|1995.55|7
1736583720000|2025-01-11 08:22:00|2007.06|1995.56|2006.92|1995.42|2007.09|1995.59|2006.92|1995.42|10
1736583730000|2025-01-11 08:22:10|2006.87|1995.37|2006.21|1994.71|2006.92|1995.42|2006.21|1994.71|10
1736583760000|2025-01-11 08:22:40|2005.78|1994.28|2005.35|1993.85|2005.78|1994.28|2005.35|1993.85|2
1736583820000|2025-01-11 08:23:40|2005.67|1994.17|2005.6|1994.1|2005.67|1994.17|2005.59|1994.09|3
1736583830000|2025-01-11 08:23:50|2005.59|1994.09|2005.35|1993.85|2005.59|1994.09|2005.35|1993.85|4
1736583870000|2025-01-11 08:24:30|2004.7|1993.2|2004.05|1992.55|2004.7|1993.2|2004.05|1992.55|2
1736583880000|2025-01-11 08:24:40|2004.09|1992.59|2004.05|1992.55|2004.09|1992.59|2004.05|1992.55|2
1736583890000|2025-01-11 08:24:50|2003.66|1992.16|2003.57|1992.07|2003.66|1992.16|2003.57|1992.07|6
1736583900000|2025-01-11 08:25:00|2003.46|1991.96|2003.57|1992.07|2003.9|1992.4|2003.46|1991.96|13
1736583910000|2025-01-11 08:25:10|2003.42|1991.92|2002.68|1991.18|2003.48|1991.98|2002.67|1991.17|15
1736583920000|2025-01-11 08:25:20|2002.57|1991.07|2002.33|1990.83|2002.66|1991.16|2002.28|1990.78|18
1736583930000|2025-01-11 08:25:30|2002.31|1990.81|2002.07|1990.57|2002.5|1991|2002.07|1990.57|21
1736583940000|2025-01-11 08:25:40|2002.01|1990.51|2001.94|1990.44|2002.06|1990.56|2001.94|1990.44|5
1736583960000|2025-01-11 08:26:00|2002.04|1990.54|2002.07|1990.57|2002.08|1990.58|2001.99|1990.49|6
1736583970000|2025-01-11 08:26:10|2002.02|1990.52|2001.94|1990.44|2002.02|1990.52|2001.94|1990.44|4
1736583980000|2025-01-11 08:26:20|2002.11|1990.61|2001.94|1990.44|2002.11|1990.61|2001.94|1990.44|8
1736583990000|2025-01-11 08:26:30|2002.11|1990.61|2002.04|1990.54|2002.11|1990.61|2002.04|1990.54|3
1736584000000|2025-01-11 08:26:40|2002.02|1990.52|2002.08|1990.58|2002.08|1990.58|2001.94|1990.44|9
1736584010000|2025-01-11 08:26:50|2002.05|1990.55|2001.94|1990.44|2002.05|1990.55|2001.94|1990.44|6
1736584020000|2025-01-11 08:27:00|2001.98|1990.48|2001.98|1990.48|2001.98|1990.48|2001.98|1990.48|1
1736584030000|2025-01-11 08:27:10|2001.99|1990.49|2002.14|1990.64|2002.2|1990.7|2001.99|1990.49|10
1736584040000|2025-01-11 08:27:20|2002.15|1990.65|2002.13|1990.63|2002.15|1990.65|2002.11|1990.61|5
1736584050000|2025-01-11 08:27:30|2002.21|1990.71|2002.63|1991.13|2002.63|1991.13|2002.21|1990.71|6
1736584060000|2025-01-11 08:27:40|2002.61|1991.11|2002.62|1991.12|2002.62|1991.12|2002.61|1991.11|6
1736584070000|2025-01-11 08:27:50|2002.68|1991.18|2002.68|1991.18|2002.68|1991.18|2002.68|1991.18|1
1736584090000|2025-01-11 08:28:10|2002.8|1991.3|2002.92|1991.42|2002.92|1991.42|2002.8|1991.3|2
1736584240000|2025-01-11 08:30:40|2002.51|1991.01|2002.48|1990.98|2002.51|1991.01|2002.44|1990.94|8
1736584250000|2025-01-11 08:30:50|2002.58|1991.08|2002.61|1991.11|2002.61|1991.11|2002.03|1990.53|25
1736584260000|2025-01-11 08:31:00|2002.63|1991.13|2001.99|1990.49|2002.69|1991.19|2001.99|1990.49|21
1736584270000|2025-01-11 08:31:10|2001.98|1990.48|2001.98|1990.48|2001.98|1990.48|2001.98|1990.48|1
1736584280000|2025-01-11 08:31:20|2001.99|1990.49|2001.98|1990.48|2002.07|1990.57|2001.98|1990.48|4
1736584320000|2025-01-11 08:32:00|2001.38|1989.88|1999.91|1988.41|2001.38|1989.88|1999.73|1988.23|18
1736584330000|2025-01-11 08:32:10|1999.89|1988.39|2000.1|1988.6|2000.16|1988.66|1999.75|1988.25|19
1736584340000|2025-01-11 08:32:20|2000.05|1988.55|1999.64|1988.14|2000.1|1988.6|1999.64|1988.14|9
1736584350000|2025-01-11 08:32:30|1999.63|1988.13|2000|1988.5|2000.11|1988.61|1999.58|1988.08|18
1736584360000|2025-01-11 08:32:40|2000.01|1988.51|1999.9|1988.4|2000.06|1988.56|1999.77|1988.27|8
1736584370000|2025-01-11 08:32:50|1999.87|1988.37|1999.85|1988.35|2000.15|1988.65|1999.85|1988.35|18
1736584380000|2025-01-11 08:33:00|1999.81|1988.31|1998.59|1987.09|1999.89|1988.39|1998.51|1987.01|22
1736584390000|2025-01-11 08:33:10|1998.54|1987.04|1999.1|1987.6|1999.1|1987.6|1998.4|1986.9|20
1736584400000|2025-01-11 08:33:20|1999.33|1987.83|1999.18|1987.68|1999.54|1988.04|1999.14|1987.64|17
1736584410000|2025-01-11 08:33:30|1999.2|1987.7|1999.74|1988.24|2000|1988.5|1999.2|1987.7|16
1736584420000|2025-01-11 08:33:40|1999.64|1988.14|1999.39|1987.89|1999.67|1988.17|1999.11|1987.61|11
1736584430000|2025-01-11 08:33:50|1999.44|1987.94|1999.81|1988.31|1999.85|1988.35|1999.23|1987.73|16
1736584440000|2025-01-11 08:34:00|1999.8|1988.3|1999.29|1987.79|2000.01|1988.51|1999.29|1987.79|21
1736584450000|2025-01-11 08:34:10|1999.24|1987.74|1998.66|1987.16|1999.29|1987.79|1998.39|1986.89|18
1736584460000|2025-01-11 08:34:20|1998.71|1987.21|1998.75|1987.25|1999|1987.5|1998.71|1987.21|15
1736584470000|2025-01-11 08:34:30|1998.72|1987.22|1997.86|1986.36|1998.72|1987.22|1997.86|1986.36|11
1736584480000|2025-01-11 08:34:40|1997.87|1986.37|1997.93|1986.43|1997.98|1986.48|1997.87|1986.37|6
1736584490000|2025-01-11 08:34:50|1997.92|1986.42|1997.98|1986.48|1998.15|1986.65|1997.86|1986.36|13
1736584500000|2025-01-11 08:35:00|1998.03|1986.53|1997.86|1986.36|1998.13|1986.63|1997.86|1986.36|6
1736584510000|2025-01-11 08:35:10|1998.15|1986.65|1998.56|1987.06|1998.99|1987.49|1998.15|1986.65|18
1736584520000|2025-01-11 08:35:20|1998.53|1987.03|1998.23|1986.73|1998.53|1987.03|1998.18|1986.68|9
1736584530000|2025-01-11 08:35:30|1998.28|1986.78|1998.54|1987.04|1998.56|1987.06|1998.28|1986.78|10
1736584540000|2025-01-11 08:35:40|1998.58|1987.08|1998.97|1987.47|1998.97|1987.47|1998.58|1987.08|10
1736584550000|2025-01-11 08:35:50|1998.96|1987.46|1998.36|1986.86|1998.96|1987.46|1998.14|1986.64|17
1736584560000|2025-01-11 08:36:00|1998.38|1986.88|1997.89|1986.39|1998.38|1986.88|1997.86|1986.36|13
1736584570000|2025-01-11 08:36:10|1997.96|1986.46|1997.86|1986.36|1997.96|1986.46|1997.86|1986.36|5
1736584640000|2025-01-11 08:37:20|1997.39|1985.89|1996.93|1985.43|1997.39|1985.89|1996.93|1985.43|2
1736584700000|2025-01-11 08:38:20|1996.31|1984.81|1995.69|1984.19|1996.31|1984.81|1995.69|1984.19|3
1736584710000|2025-01-11 08:38:30|1995.74|1984.24|1995.85|1984.35|1995.98|1984.48|1995.74|1984.24|7
1736584720000|2025-01-11 08:38:40|1995.76|1984.26|1995.79|1984.29|1995.83|1984.33|1995.76|1984.26|12
1736584730000|2025-01-11 08:38:50|1995.74|1984.24|1995.31|1983.81|1995.74|1984.24|1994.97|1983.47|20
1736584740000|2025-01-11 08:39:00|1995.22|1983.72|1994.96|1983.46|1995.49|1983.99|1994.94|1983.44|21
1736584750000|2025-01-11 08:39:10|1994.95|1983.45|1994.4|1982.9|1994.95|1983.45|1994.37|1982.87|22
1736584760000|2025-01-11 08:39:20|1994.37|1982.87|1995.28|1983.78|1995.33|1983.83|1994.37|1982.87|9
1736584770000|2025-01-11 08:39:30|1995.31|1983.81|1994.92|1983.42|1995.75|1984.25|1994.92|1983.42|23
1736584780000|2025-01-11 08:39:40|1994.95|1983.45|1994.73|1983.23|1995.01|1983.51|1994.68|1983.18|24
1736584790000|2025-01-11 08:39:50|1994.72|1983.22|1994.67|1983.17|1994.72|1983.22|1994.61|1983.11|5
1736584800000|2025-01-11 08:40:00|1994.91|1983.41|1995|1983.5|1995.05|1983.55|1994.8|1983.3|11
1736584810000|2025-01-11 08:40:10|1995.05|1983.55|1995.77|1984.27|1995.78|1984.28|1994.99|1983.49|19
1736584820000|2025-01-11 08:40:20|1995.85|1984.35|1995.69|1984.19|1995.85|1984.35|1994.89|1983.39|23
1736584830000|2025-01-11 08:40:30|1995.7|1984.2|1996.02|1984.52|1996.02|1984.52|1995.57|1984.07|21
1736584840000|2025-01-11 08:40:40|1996.12|1984.62|1996.96|1985.46|1996.96|1985.46|1996.12|1984.62|12
1736584850000|2025-01-11 08:40:50|1996.9|1985.4|1996.7|1985.2|1996.9|1985.4|1996.6|1985.1|23
1736584860000|2025-01-11 08:41:00|1996.69|1985.19|1996.89|1985.39|1996.98|1985.48|1996.64|1985.14|10
1736584870000|2025-01-11 08:41:10|1996.76|1985.26|1996.66|1985.16|1996.79|1985.29|1996.66|1985.16|13
1736584880000|2025-01-11 08:41:20|1996.61|1985.11|1996.43|1984.93|1996.64|1985.14|1996.07|1984.57|15
1736584920000|2025-01-11 08:42:00|1995.76|1984.26|1994.88|1983.38|1995.76|1984.26|1994.28|1982.78|13
1736584930000|2025-01-11 08:42:10|1994.89|1983.39|1995.41|1983.91|1995.45|1983.95|1994.89|1983.39|10
1736584940000|2025-01-11 08:42:20|1995.37|1983.87|1995.37|1983.87|1995.82|1984.32|1995.28|1983.78|20
1736584950000|2025-01-11 08:42:30|1995.36|1983.86|1994.78|1983.28|1995.36|1983.86|1994.71|1983.21|16
1736584960000|2025-01-11 08:42:40|1994.88|1983.38|1994.61|1983.11|1994.97|1983.47|1994.61|1983.11|6
1736584970000|2025-01-11 08:42:50|1994.63|1983.13|1994.73|1983.23|1994.73|1983.23|1994.23|1982.73|10
1736584980000|2025-01-11 08:43:00|1994.72|1983.22|1994.44|1982.94|1994.72|1983.22|1994.43|1982.93|15
1736584990000|2025-01-11 08:43:10|1994.43|1982.93|1994.4|1982.9|1994.43|1982.93|1994.4|1982.9|2
1736585000000|2025-01-11 08:43:20|1994.44|1982.94|1994.46|1982.96|1994.51|1983.01|1994.44|1982.94|5
1736585010000|2025-01-11 08:43:30|1994.45|1982.95|1994.83|1983.33|1994.83|1983.33|1994.45|1982.95|9
1736585020000|2025-01-11 08:43:40|1995.19|1983.69|1995.67|1984.17|1995.72|1984.22|1995.19|1983.69|13
1736585030000|2025-01-11 08:43:50|1995.68|1984.18|1995.68|1984.18|1995.68|1984.18|1995.67|1984.17|3
1736585040000|2025-01-11 08:44:00|1995.73|1984.23|1995.11|1983.61|1995.73|1984.23|1995.01|1983.51|14
1736585050000|2025-01-11 08:44:10|1995.1|1983.6|1993.95|1982.45|1995.1|1983.6|1993.95|1982.45|20
1736585060000|2025-01-11 08:44:20|1993.9|1982.4|1994.3|1982.8|1994.3|1982.8|1993.9|1982.4|23
1736585070000|2025-01-11 08:44:30|1994.48|1982.98|1994.7|1983.2|1994.72|1983.22|1994.48|1982.98|8
1736585080000|2025-01-11 08:44:40|1994.73|1983.23|1995.38|1983.88|1995.38|1983.88|1994.73|1983.23|9
1736585090000|2025-01-11 08:44:50|1995.41|1983.91|1995.34|1983.84|1995.41|1983.91|1995.34|1983.84|10
1736585100000|2025-01-11 08:45:00|1995.39|1983.89|1994.67|1983.17|1995.44|1983.94|1994.67|1983.17|11
1736585110000|2025-01-11 08:45:10|1994.64|1983.14|1993.76|1982.26|1994.64|1983.14|1993.76|1982.26|7
1736585120000|2025-01-11 08:45:20|1993.71|1982.21|1993.79|1982.29|1993.91|1982.41|1993.61|1982.11|15
1736585130000|2025-01-11 08:45:30|1993.77|1982.27|1993.3|1981.8|1993.77|1982.27|1993.3|1981.8|13
1736585140000|2025-01-11 08:45:40|1993.39|1981.89|1992.76|1981.26|1993.39|1981.89|1992.73|1981.23|16
1736585150000|2025-01-11 08:45:50|1992.67|1981.17|1992.61|1981.11|1992.67|1981.17|1992.52|1981.02|13
1736585160000|2025-01-11 08:46:00|1992.64|1981.14|1993.28|1981.78|1993.38|1981.88|1992.64|1981.14|23
1736585170000|2025-01-11 08:46:10|1993.26|1981.76|1993.03|1981.53|1993.26|1981.76|1993.03|1981.53|16
1736585180000|2025-01-11 08:46:20|1992.86|1981.36|1993.14|1981.64|1993.27|1981.77|1992.51|1981.01|25
1736585190000|2025-01-11 08:46:30|1993.19|1981.69|1993.75|1982.25|1993.89|1982.39|1993.19|1981.69|19
1736585200000|2025-01-11 08:46:40|1993.8|1982.3|1994.37|1982.87|1994.37|1982.87|1993.8|1982.3|22
1736585210000|2025-01-11 08:46:50|1994.36|1982.86|1993.7|1982.2|1994.36|1982.86|1993.64|1982.14|15
1736585220000|2025-01-11 08:47:00|1993.72|1982.22|1993.67|1982.17|1994.15|1982.65|1993.32|1981.82|21
1736585230000|2025-01-11 08:47:10|1993.66|1982.16|1994.14|1982.64|1994.2|1982.7|1993.61|1982.11|21
1736585240000|2025-01-11 08:47:20|1994.18|1982.68|1994.19|1982.69|1994.44|1982.94|1994.15|1982.65|15
1736585250000|2025-01-11 08:47:30|1994.24|1982.74|1994.24|1982.74|1994.29|1982.79|1994.11|1982.61|22
1736585260000|2025-01-11 08:47:40|1994.29|1982.79|1993.77|1982.27|1994.29|1982.79|1993.77|1982.27|15
1736585270000|2025-01-11 08:47:50|1993.64|1982.14|1993.33|1981.83|1993.64|1982.14|1993.25|1981.75|13
1736585280000|2025-01-11 08:48:00|1993.3|1981.8|1993.25|1981.75|1993.3|1981.8|1993.25|1981.75|2
1736585380000|2025-01-11 08:49:40|1993.3|1981.8|1993.29|1981.79|1993.3|1981.8|1993.28|1981.78|4
1736585390000|2025-01-11 08:49:50|1993.28|1981.78|1993.25|1981.75|1993.28|1981.78|1993.25|1981.75|4
1736585400000|2025-01-11 08:50:00|1993.26|1981.76|1993.25|1981.75|1993.3|1981.8|1993.25|1981.75|3
1736585410000|2025-01-11 08:50:10|1993.29|1981.79|1993.25|1981.75|1993.29|1981.79|1993.25|1981.75|2
1736585420000|2025-01-11 08:50:20|1992.76|1981.26|1990.75|1979.25|1992.76|1981.26|1990.75|1979.25|9
1736585460000|2025-01-11 08:51:00|1989.7|1978.2|1988.93|1977.43|1989.7|1978.2|1988.93|1977.43|18
1736585470000|2025-01-11 08:51:10|1988.9|1977.4|1988.8|1977.3|1988.9|1977.4|1988.79|1977.29|19
1736585480000|2025-01-11 08:51:20|1988.79|1977.29|1988.7|1977.2|1988.79|1977.29|1988.7|1977.2|4
1736585490000|2025-01-11 08:51:30|1988.81|1977.31|1988.53|1977.03|1989.05|1977.55|1988.53|1977.03|7
1736585510000|2025-01-11 08:51:50|1988.15|1976.65|1987.77|1976.27|1988.15|1976.65|1987.77|1976.27|8
1736585530000|2025-01-11 08:52:10|1987.9|1976.4|1988.03|1976.53|1988.03|1976.53|1987.9|1976.4|2
1736585590000|2025-01-11 08:53:10|1988.28|1976.78|1988.53|1977.03|1988.53|1977.03|1988.28|1976.78|2
1736585630000|2025-01-11 08:53:50|1988.43|1976.93|1988.53|1977.03|1988.53|1977.03|1988.43|1976.93|3
1736585740000|2025-01-11 08:55:40|1988.96|1977.46|1989.38|1977.88|1989.38|1977.88|1988.96|1977.46|2
1736585750000|2025-01-11 08:55:50|1989.96|1978.46|1990.72|1979.22|1990.72|1979.22|1989.96|1978.46|3
1736585760000|2025-01-11 08:56:00|1990.73|1979.23|1991.28|1979.78|1991.28|1979.78|1990.73|1979.23|2
1736585800000|2025-01-11 08:56:40|1991.01|1979.51|1991.19|1979.69|1991.19|1979.69|1991.01|1979.51|4
1736585810000|2025-01-11 08:56:50|1991.2|1979.7|1991.28|1979.78|1991.28|1979.78|1991.2|1979.7|3
1736585830000|2025-01-11 08:57:10|1991.21|1979.71|1991.26|1979.76|1991.26|1979.76|1991.21|1979.71|2
1736585840000|2025-01-11 08:57:20|1991.28|1979.78|1991.28|1979.78|1991.28|1979.78|1991.28|1979.78|1
1736585890000|2025-01-11 08:58:10|1991.35|1979.85|1991.59|1980.09|1991.59|1980.09|1991.35|1979.85|2
1736585970000|2025-01-11 08:59:30|1991.46|1979.96|1991.46|1979.96|1991.51|1980.01|1991.46|1979.96|3
1736585980000|2025-01-11 08:59:40|1991.47|1979.97|1991.52|1980.02|1991.52|1980.02|1991.46|1979.96|6
1736585990000|2025-01-11 08:59:50|1991.48|1979.98|1991.35|1979.85|1991.48|1979.98|1991.35|1979.85|8
1736586000000|2025-01-11 09:00:00|1991.34|1979.84|1993.41|1981.91|1993.41|1981.91|1991.21|1979.71|20
1736586010000|2025-01-11 09:00:10|1993.27|1981.77|1993.41|1981.91|1993.41|1981.91|1993.27|1981.77|9
1736586080000|2025-01-11 09:01:20|1993.26|1981.76|1993.26|1981.76|1993.26|1981.76|1993.26|1981.76|1
1736586090000|2025-01-11 09:01:30|1993.27|1981.77|1993.27|1981.77|1993.27|1981.77|1993.27|1981.77|1
1736586100000|2025-01-11 09:01:40|1993.26|1981.76|1993.24|1981.74|1993.29|1981.79|1992.82|1981.32|17
1736586110000|2025-01-11 09:01:50|1993.25|1981.75|1993.25|1981.75|1993.41|1981.91|1993.25|1981.75|10
1736586120000|2025-01-11 09:02:00|1993.26|1981.76|1993.35|1981.85|1993.39|1981.89|1993.02|1981.52|15
1736586130000|2025-01-11 09:02:10|1993.27|1981.77|1993.29|1981.79|1993.35|1981.85|1993.25|1981.75|7
1736586140000|2025-01-11 09:02:20|1993.33|1981.83|1993.29|1981.79|1993.33|1981.83|1993.29|1981.79|3
1736586220000|2025-01-11 09:03:40|1993.33|1981.83|1993.35|1981.85|1993.36|1981.86|1993.33|1981.83|3
1736586230000|2025-01-11 09:03:50|1993.33|1981.83|1993.33|1981.83|1993.33|1981.83|1993.33|1981.83|1
1736586240000|2025-01-11 09:04:00|1993.36|1981.86|1993.34|1981.84|1993.36|1981.86|1993.33|1981.83|7
1736586250000|2025-01-11 09:04:10|1993.36|1981.86|1993.33|1981.83|1993.36|1981.86|1993.33|1981.83|3
1736586260000|2025-01-11 09:04:20|1993.36|1981.86|1993.36|1981.86|1993.36|1981.86|1993.36|1981.86|1
1736586270000|2025-01-11 09:04:30|1993.7|1982.2|1993.7|1982.2|1993.7|1982.2|1993.7|1982.2|1
1736586280000|2025-01-11 09:04:40|1994.04|1982.54|1994.04|1982.54|1994.04|1982.54|1994.04|1982.54|1
1736586290000|2025-01-11 09:04:50|1994.02|1982.52|1994.04|1982.54|1994.04|1982.54|1994.02|1982.52|2
1736586360000|2025-01-11 09:06:00|1994.43|1982.93|1994.43|1982.93|1994.43|1982.93|1994.43|1982.93|1
1736586370000|2025-01-11 09:06:10|1994.63|1983.13|1995.43|1983.93|1995.43|1983.93|1994.63|1983.13|2
1736586380000|2025-01-11 09:06:20|1995.39|1983.89|1995.39|1983.89|1995.39|1983.89|1995.39|1983.89|1
1736586390000|2025-01-11 09:06:30|1995.4|1983.9|1995.4|1983.9|1995.4|1983.9|1995.4|1983.9|1
1736586400000|2025-01-11 09:06:40|1995.39|1983.89|1995.02|1983.52|1995.39|1983.89|1994.85|1983.35|26
1736586410000|2025-01-11 09:06:50|1995.01|1983.51|1994.66|1983.16|1995.01|1983.51|1994.62|1983.12|17
1736586420000|2025-01-11 09:07:00|1994.65|1983.15|1994.32|1982.82|1994.65|1983.15|1993.91|1982.41|21
1736586430000|2025-01-11 09:07:10|1994.29|1982.79|1994.55|1983.05|1994.55|1983.05|1994.15|1982.65|16
1736586440000|2025-01-11 09:07:20|1994.64|1983.14|1995.04|1983.54|1995.12|1983.62|1994.64|1983.14|20
1736586450000|2025-01-11 09:07:30|1995.05|1983.55|1995.09|1983.59|1995.11|1983.61|1994.76|1983.26|12
1736586460000|2025-01-11 09:07:40|1995.13|1983.63|1995.29|1983.79|1995.29|1983.79|1995.13|1983.63|2
1736586470000|2025-01-11 09:07:50|1995.28|1983.78|1995.29|1983.79|1995.41|1983.91|1995|1983.5|14
1736586480000|2025-01-11 09:08:00|1995.31|1983.81|1995.19|1983.69|1995.43|1983.93|1995.18|1983.68|17
1736586490000|2025-01-11 09:08:10|1995.07|1983.57|1995.25|1983.75|1995.25|1983.75|1995.01|1983.51|15
1736586500000|2025-01-11 09:08:20|1995.2|1983.7|1995.15|1983.65|1995.23|1983.73|1995.06|1983.56|12
1736586510000|2025-01-11 09:08:30|1995.28|1983.78|1995.26|1983.76|1995.35|1983.85|1995.23|1983.73|18
1736586520000|2025-01-11 09:08:40|1995.25|1983.75|1995.18|1983.68|1995.28|1983.78|1995.04|1983.54|13
1736586530000|2025-01-11 09:08:50|1995.23|1983.73|1995.39|1983.89|1995.43|1983.93|1995.23|1983.73|7
1736586540000|2025-01-11 09:09:00|1995.4|1983.9|1995.43|1983.93|1995.43|1983.93|1995.33|1983.83|11
1736586580000|2025-01-11 09:09:40|1995.36|1983.86|1995.3|1983.8|1995.36|1983.86|1995.15|1983.65|9
1736586590000|2025-01-11 09:09:50|1995.12|1983.62|1994.99|1983.49|1995.12|1983.62|1994.99|1983.49|9
1736586600000|2025-01-11 09:10:00|1995.05|1983.55|1995.43|1983.93|1995.43|1983.93|1995.03|1983.53|13
1736586630000|2025-01-11 09:10:30|1995.47|1983.97|1995.51|1984.01|1995.51|1984.01|1995.47|1983.97|2
1736586670000|2025-01-11 09:11:10|1995.72|1984.22|1995.93|1984.43|1995.93|1984.43|1995.72|1984.22|2
1736586680000|2025-01-11 09:11:20|1995.92|1984.42|1995.93|1984.43|1995.93|1984.43|1995.39|1983.89|9
1736586710000|2025-01-11 09:11:50|1995.8|1984.3|1995.83|1984.33|1995.83|1984.33|1995.8|1984.3|6
1736586720000|2025-01-11 09:12:00|1995.72|1984.22|1995.56|1984.06|1995.72|1984.22|1995.56|1984.06|5
1736586730000|2025-01-11 09:12:10|1995.64|1984.14|1995.82|1984.32|1995.85|1984.35|1995.64|1984.14|11
1736586740000|2025-01-11 09:12:20|1995.8|1984.3|1995.82|1984.32|1995.85|1984.35|1995.8|1984.3|4
1736586750000|2025-01-11 09:12:30|1995.8|1984.3|1995.8|1984.3|1995.86|1984.36|1995.8|1984.3|15
1736586760000|2025-01-11 09:12:40|1995.81|1984.31|1995.92|1984.42|1995.93|1984.43|1995.81|1984.31|8
1736586770000|2025-01-11 09:12:50|1995.93|1984.43|1995.93|1984.43|1995.93|1984.43|1995.93|1984.43|1
1736586980000|2025-01-11 09:16:20|1995.8|1984.3|1994.47|1982.97|1995.8|1984.3|1994.47|1982.97|6
1736586990000|2025-01-11 09:16:30|1994.41|1982.91|1994.25|1982.75|1994.41|1982.91|1994.21|1982.71|13
1736587000000|2025-01-11 09:16:40|1994.13|1982.63|1994.15|1982.65|1994.15|1982.65|1993.99|1982.49|7
1736587010000|2025-01-11 09:16:50|1994.1|1982.6|1993.93|1982.43|1994.1|1982.6|1993.93|1982.43|6
1736587020000|2025-01-11 09:17:00|1993.91|1982.41|1992.56|1981.06|1993.91|1982.41|1992.54|1981.04|21
1736587030000|2025-01-11 09:17:10|1992.55|1981.05|1992.38|1980.88|1992.79|1981.29|1992.38|1980.88|19
1736587040000|2025-01-11 09:17:20|1992.35|1980.85|1992.43|1980.93|1992.5|1981|1992.34|1980.84|7
1736587050000|2025-01-11 09:17:30|1992.66|1981.16|1992.29|1980.79|1992.66|1981.16|1992.29|1980.79|13
1736587060000|2025-01-11 09:17:40|1992.34|1980.84|1992.33|1980.83|1993.02|1981.52|1992.28|1980.78|17
1736587070000|2025-01-11 09:17:50|1992.32|1980.82|1992.99|1981.49|1992.99|1981.49|1992.32|1980.82|13
1736587080000|2025-01-11 09:18:00|1992.94|1981.44|1992.23|1980.73|1992.94|1981.44|1992.13|1980.63|20
1736587090000|2025-01-11 09:18:10|1992.21|1980.71|1992.23|1980.73|1992.25|1980.75|1992.1|1980.6|7
1736587100000|2025-01-11 09:18:20|1992.24|1980.74|1992.21|1980.71|1992.24|1980.74|1992.09|1980.59|14
1736587110000|2025-01-11 09:18:30|1992.2|1980.7|1992.09|1980.59|1992.2|1980.7|1992.09|1980.59|9
1736587120000|2025-01-11 09:18:40|1992.08|1980.58|1992.1|1980.6|1992.18|1980.68|1992.04|1980.54|7
1736587130000|2025-01-11 09:18:50|1992.08|1980.58|1992.04|1980.54|1992.08|1980.58|1992.04|1980.54|2
1736587170000|2025-01-11 09:19:30|1991.34|1979.84|1990.71|1979.21|1991.34|1979.84|1990.71|1979.21|3
1736587180000|2025-01-11 09:19:40|1990.69|1979.19|1990.65|1979.15|1990.69|1979.19|1990.65|1979.15|3
1736587190000|2025-01-11 09:19:50|1991.03|1979.53|1992.07|1980.57|1992.11|1980.61|1991.03|1979.53|11
1736587200000|2025-01-11 09:20:00|1992.06|1980.56|1992.45|1980.95|1992.69|1981.19|1992.05|1980.55|10
1736587210000|2025-01-11 09:20:10|1992.26|1980.76|1991.18|1979.68|1992.26|1980.76|1991.16|1979.66|10
1736587220000|2025-01-11 09:20:20|1991.17|1979.67|1990.4|1978.9|1991.17|1979.67|1990.4|1978.9|13
1736587230000|2025-01-11 09:20:30|1990.3|1978.8|1990.04|1978.54|1990.3|1978.8|1989.98|1978.48|11
1736587240000|2025-01-11 09:20:40|1990.09|1978.59|1990.08|1978.58|1990.09|1978.59|1990|1978.5|8
1736587250000|2025-01-11 09:20:50|1990.14|1978.64|1990.78|1979.28|1990.78|1979.28|1990.14|1978.64|5
1736587260000|2025-01-11 09:21:00|1990.82|1979.32|1991.18|1979.68|1991.18|1979.68|1990.78|1979.28|11
1736587270000|2025-01-11 09:21:10|1991.25|1979.75|1991.55|1980.05|1991.63|1980.13|1991.25|1979.75|9
1736587280000|2025-01-11 09:21:20|1991.6|1980.1|1992.16|1980.66|1992.26|1980.76|1991.6|1980.1|10
1736587290000|2025-01-11 09:21:30|1992.19|1980.69|1992.65|1981.15|1992.68|1981.18|1992.19|1980.69|7
1736587300000|2025-01-11 09:21:40|1992.66|1981.16|1992.65|1981.15|1992.66|1981.16|1992.65|1981.15|4
1736587310000|2025-01-11 09:21:50|1992.67|1981.17|1992.73|1981.23|1992.75|1981.25|1992.65|1981.15|5
1736587320000|2025-01-11 09:22:00|1992.68|1981.18|1992.65|1981.15|1992.69|1981.19|1992.65|1981.15|8
1736587330000|2025-01-11 09:22:10|1992.67|1981.17|1992.75|1981.25|1992.75|1981.25|1992.65|1981.15|7
1736587380000|2025-01-11 09:23:00|1992.65|1981.15|1992.75|1981.25|1992.75|1981.25|1992.65|1981.15|4
1736587430000|2025-01-11 09:23:50|1992.79|1981.29|1992.93|1981.43|1992.93|1981.43|1992.79|1981.29|2
1736587440000|2025-01-11 09:24:00|1993.05|1981.55|1993.7|1982.2|1993.7|1982.2|1993.05|1981.55|3
1736587460000|2025-01-11 09:24:20|1993.77|1982.27|1994.53|1983.03|1994.53|1983.03|1993.77|1982.27|6
1736587470000|2025-01-11 09:24:30|1995|1983.5|1995|1983.5|1995|1983.5|1995|1983.5|1
1736587480000|2025-01-11 09:24:40|1995.16|1983.66|1996.05|1984.55|1996.05|1984.55|1995.16|1983.66|4
1736587490000|2025-01-11 09:24:50|1996.66|1985.16|1997.34|1985.84|1997.34|1985.84|1996.66|1985.16|6
1736587500000|2025-01-11 09:25:00|1997.24|1985.74|1996.65|1985.15|1997.3|1985.8|1996.4|1984.9|19
1736587510000|2025-01-11 09:25:10|1996.66|1985.16|1997.27|1985.77|1997.31|1985.81|1996.66|1985.16|14
1736587520000|2025-01-11 09:25:20|1997.28|1985.78|1996.45|1984.95|1997.28|1985.78|1996.45|1984.95|11
1736587530000|2025-01-11 09:25:30|1996.52|1985.02|1996.19|1984.69|1996.54|1985.04|1996.09|1984.59|5
1736587540000|2025-01-11 09:25:40|1996.06|1984.56|1996.38|1984.88|1996.52|1985.02|1995.96|1984.46|25
1736587550000|2025-01-11 09:25:50|1996.31|1984.81|1995.89|1984.39|1996.43|1984.93|1995.89|1984.39|14
1736587560000|2025-01-11 09:26:00|1995.98|1984.48|1997.26|1985.76|1997.26|1985.76|1995.98|1984.48|15
1736587570000|2025-01-11 09:26:10|1997.28|1985.78|1997.34|1985.84|1997.34|1985.84|1997.26|1985.76|5
1736587580000|2025-01-11 09:26:20|1997.32|1985.82|1997.34|1985.84|1997.34|1985.84|1997.32|1985.82|3
1736587610000|2025-01-11 09:26:50|1997.32|1985.82|1997.22|1985.72|1997.32|1985.82|1997.19|1985.69|6
1736587620000|2025-01-11 09:27:00|1997.23|1985.73|1997.34|1985.84|1997.34|1985.84|1997.22|1985.72|6
1736587650000|2025-01-11 09:27:30|1997.59|1986.09|1997.83|1986.33|1997.83|1986.33|1997.59|1986.09|2
1736587680000|2025-01-11 09:28:00|1997.88|1986.38|1998.13|1986.63|1998.13|1986.63|1997.88|1986.38|3
1736587750000|2025-01-11 09:29:10|1998.34|1986.84|1998.56|1987.06|1998.56|1987.06|1998.34|1986.84|2
1736587820000|2025-01-11 09:30:20|1998.34|1986.84|1998.13|1986.63|1998.34|1986.84|1998.13|1986.63|9
1736587830000|2025-01-11 09:30:30|1998.24|1986.74|1998.31|1986.81|1998.31|1986.81|1998.17|1986.67|13
1736587840000|2025-01-11 09:30:40|1998.21|1986.71|1998.37|1986.87|1998.37|1986.87|1998.13|1986.63|14
1736587850000|2025-01-11 09:30:50|1998.36|1986.86|1998.13|1986.63|1998.36|1986.86|1998.13|1986.63|5
1736587860000|2025-01-11 09:31:00|1998.22|1986.72|1998.13|1986.63|1998.22|1986.72|1998.13|1986.63|6
1736587880000|2025-01-11 09:31:20|1998.14|1986.64|1998.14|1986.64|1998.14|1986.64|1998.14|1986.64|1
1736587890000|2025-01-11 09:31:30|1998.26|1986.76|1998.23|1986.73|1998.31|1986.81|1998.23|1986.73|7
1736587900000|2025-01-11 09:31:40|1998.31|1986.81|1998.61|1987.11|1998.61|1987.11|1998.24|1986.74|9
1736587930000|2025-01-11 09:32:10|1998.87|1987.37|1999.4|1987.9|1999.4|1987.9|1998.87|1987.37|2
1736587940000|2025-01-11 09:32:20|1999.55|1988.05|1999.71|1988.21|1999.71|1988.21|1999.55|1988.05|2
1736587970000|2025-01-11 09:32:50|1999.93|1988.43|2000.16|1988.66|2000.16|1988.66|1999.93|1988.43|2
1736587990000|2025-01-11 09:33:10|1999.84|1988.34|1999.62|1988.12|1999.84|1988.34|1999.6|1988.1|5
1736588000000|2025-01-11 09:33:20|1999.61|1988.11|1999.64|1988.14|1999.64|1988.14|1999.36|1987.86|17
1736588010000|2025-01-11 09:33:30|1999.82|1988.32|1999.86|1988.36|1999.89|1988.39|1999.44|1987.94|13
1736588020000|2025-01-11 09:33:40|1999.91|1988.41|2000.03|1988.53|2000.04|1988.54|1999.91|1988.41|13
1736588040000|2025-01-11 09:34:00|2000.04|1988.54|2000.16|1988.66|2000.16|1988.66|2000.04|1988.54|3
1736588050000|2025-01-11 09:34:10|2000.09|1988.59|1999.9|1988.4|2000.09|1988.59|1999.9|1988.4|4
1736588080000|2025-01-11 09:34:40|2000.03|1988.53|1999.9|1988.4|2000.03|1988.53|1999.9|1988.4|7
1736588090000|2025-01-11 09:34:50|1999.92|1988.42|1999.91|1988.41|2000|1988.5|1999.91|1988.41|8
1736588100000|2025-01-11 09:35:00|1999.9|1988.4|1999.9|1988.4|1999.9|1988.4|1999.9|1988.4|1
1736588130000|2025-01-11 09:35:30|1999.93|1988.43|1999.94|1988.44|2000.03|1988.53|1999.93|1988.43|5
1736588140000|2025-01-11 09:35:40|1999.91|1988.41|1999.9|1988.4|1999.91|1988.41|1999.9|1988.4|2
1736588150000|2025-01-11 09:35:50|2000.01|1988.51|2000.03|1988.53|2000.03|1988.53|2000.01|1988.51|2
1736588160000|2025-01-11 09:36:00|1999.98|1988.48|1999.99|1988.49|2000.03|1988.53|1999.98|1988.48|10
1736588170000|2025-01-11 09:36:10|1999.96|1988.46|1999.95|1988.45|1999.96|1988.46|1999.93|1988.43|5
1736588180000|2025-01-11 09:36:20|1999.93|1988.43|1999.9|1988.4|1999.93|1988.43|1999.9|1988.4|2
1736588200000|2025-01-11 09:36:40|1999.6|1988.1|1999.59|1988.09|1999.6|1988.1|1999.59|1988.09|2
1736588210000|2025-01-11 09:36:50|1998.79|1987.29|1998.25|1986.75|1998.79|1987.29|1998.25|1986.75|13
1736588220000|2025-01-11 09:37:00|1998.24|1986.74|1998.17|1986.67|1998.24|1986.74|1998.09|1986.59|9
1736588230000|2025-01-11 09:37:10|1998.21|1986.71|1999.68|1988.18|1999.68|1988.18|1998.2|1986.7|11
1736588240000|2025-01-11 09:37:20|1999.81|1988.31|1999.04|1987.54|1999.81|1988.31|1999.04|1987.54|11
1736588250000|2025-01-11 09:37:30|1999.07|1987.57|1999.47|1987.97|1999.53|1988.03|1998.99|1987.49|15
1736588260000|2025-01-11 09:37:40|1999.48|1987.98|1999.83|1988.33|1999.91|1988.41|1999.48|1987.98|13
1736588270000|2025-01-11 09:37:50|1999.86|1988.36|1999.99|1988.49|1999.99|1988.49|1999.78|1988.28|10
1736588280000|2025-01-11 09:38:00|2000|1988.5|1999.88|1988.38|2000.11|1988.61|1999.83|1988.33|8
1736588290000|2025-01-11 09:38:10|1999.81|1988.31|1999.52|1988.02|1999.81|1988.31|1999.52|1988.02|9
1736588300000|2025-01-11 09:38:20|1999.57|1988.07|1999.56|1988.06|1999.85|1988.35|1999.45|1987.95|8
1736588310000|2025-01-11 09:38:30|1999.83|1988.33|2000.11|1988.61|2000.11|1988.61|1999.83|1988.33|3
1736588340000|2025-01-11 09:39:00|2000.06|1988.56|1999.92|1988.42|2000.06|1988.56|1999.84|1988.34|6
1736588350000|2025-01-11 09:39:10|1999.94|1988.44|2000.11|1988.61|2000.11|1988.61|1999.92|1988.42|4
1736588360000|2025-01-11 09:39:20|2000.14|1988.64|2000.16|1988.66|2000.16|1988.66|2000.14|1988.64|2
1736588410000|2025-01-11 09:40:10|2000.51|1989.01|2001.02|1989.52|2001.17|1989.67|2000.51|1989.01|12
1736588420000|2025-01-11 09:40:20|2000.9|1989.4|2000.37|1988.87|2000.9|1989.4|2000.37|1988.87|9
1736588430000|2025-01-11 09:40:30|2000.41|1988.91|2000.28|1988.78|2000.52|1989.02|2000.28|1988.78|13
1736588440000|2025-01-11 09:40:40|2000.34|1988.84|2000.96|1989.46|2000.98|1989.48|2000.31|1988.81|15
1736588450000|2025-01-11 09:40:50|2000.95|1989.45|2000.78|1989.28|2001.01|1989.51|2000.78|1989.28|8
1736588460000|2025-01-11 09:41:00|2000.85|1989.35|2000.32|1988.82|2000.88|1989.38|1999.72|1988.22|17
1736588470000|2025-01-11 09:41:10|2000.4|1988.9|2000.95|1989.45|2000.95|1989.45|2000.4|1988.9|19
1736588480000|2025-01-11 09:41:20|2000.96|1989.46|2000.58|1989.08|2001|1989.5|2000.53|1989.03|8
1736588490000|2025-01-11 09:41:30|2000.68|1989.18|2001.01|1989.51|2001.02|1989.52|2000.67|1989.17|13
1736588500000|2025-01-11 09:41:40|2000.92|1989.42|2000.99|1989.49|2001.02|1989.52|2000.92|1989.42|10
1736588510000|2025-01-11 09:41:50|2001.02|1989.52|2001.13|1989.63|2001.13|1989.63|2000.99|1989.49|9
1736588520000|2025-01-11 09:42:00|2001.16|1989.66|2001.16|1989.66|2001.16|1989.66|2001.16|1989.66|1
1736588530000|2025-01-11 09:42:10|2000.98|1989.48|2000.91|1989.41|2000.98|1989.48|2000.67|1989.17|16
1736588540000|2025-01-11 09:42:20|2000.84|1989.34|2001.22|1989.72|2001.22|1989.72|2000.84|1989.34|13
1736588710000|2025-01-11 09:45:10|2001.01|1989.51|2000.85|1989.35|2001.01|1989.51|2000.56|1989.06|11
1736588720000|2025-01-11 09:45:20|2000.9|1989.4|2000.17|1988.67|2000.95|1989.45|2000.17|1988.67|19
1736588730000|2025-01-11 09:45:30|2000.53|1989.03|2000.22|1988.72|2000.66|1989.16|2000.22|1988.72|16
1736588740000|2025-01-11 09:45:40|2000.2|1988.7|1999.85|1988.35|2000.2|1988.7|1999.82|1988.32|14
1736588750000|2025-01-11 09:45:50|1999.86|1988.36|2000.08|1988.58|2000.1|1988.6|1999.86|1988.36|7
1736588760000|2025-01-11 09:46:00|2000.26|1988.76|2000.24|1988.74|2000.64|1989.14|2000.24|1988.74|17
1736588770000|2025-01-11 09:46:10|2000.25|1988.75|2000.15|1988.65|2000.25|1988.75|2000.15|1988.65|6
1736588780000|2025-01-11 09:46:20|2000.14|1988.64|2000.66|1989.16|2000.66|1989.16|2000.11|1988.61|11
1736588790000|2025-01-11 09:46:30|2000.93|1989.43|2000.95|1989.45|2001.22|1989.72|2000.93|1989.43|17
1736588800000|2025-01-11 09:46:40|2000.78|1989.28|2000.02|1988.52|2000.86|1989.36|1999.98|1988.48|16
1736588810000|2025-01-11 09:46:50|2000.07|1988.57|1999.86|1988.36|2000.58|1989.08|1999.86|1988.36|18
1736588820000|2025-01-11 09:47:00|1999.91|1988.41|1999|1987.5|2000|1988.5|1998.89|1987.39|19
1736588830000|2025-01-11 09:47:10|1998.99|1987.49|1998.75|1987.25|1998.99|1987.49|1998.75|1987.25|8
1736588880000|2025-01-11 09:48:00|1997.63|1986.13|1997.07|1985.57|1997.63|1986.13|1997.07|1985.57|9
1736588890000|2025-01-11 09:48:10|1997.06|1985.56|1997.19|1985.69|1997.19|1985.69|1996.99|1985.49|12
1736588900000|2025-01-11 09:48:20|1997.74|1986.24|1996.8|1985.3|1997.74|1986.24|1996.8|1985.3|10
1736588910000|2025-01-11 09:48:30|1996.78|1985.28|1996.59|1985.09|1996.78|1985.28|1996.58|1985.08|11
1736588920000|2025-01-11 09:48:40|1996.58|1985.08|1996.23|1984.73|1996.58|1985.08|1996.17|1984.67|8
1736588930000|2025-01-11 09:48:50|1996.22|1984.72|1996.63|1985.13|1996.63|1985.13|1996.21|1984.71|5
1736588940000|2025-01-11 09:49:00|1996.68|1985.18|1998.01|1986.51|1998.01|1986.51|1996.68|1985.18|16
1736588950000|2025-01-11 09:49:10|1997.96|1986.46|1997.97|1986.47|1998.19|1986.69|1997.78|1986.28|11
1736588960000|2025-01-11 09:49:20|1998.02|1986.52|1998.14|1986.64|1998.14|1986.64|1998.02|1986.52|4
1736588970000|2025-01-11 09:49:30|1998.15|1986.65|1998.08|1986.58|1998.15|1986.65|1998.07|1986.57|9
1736588980000|2025-01-11 09:49:40|1998.07|1986.57|1997.85|1986.35|1998.08|1986.58|1997.85|1986.35|10
1736588990000|2025-01-11 09:49:50|1997.96|1986.46|1998.07|1986.57|1998.08|1986.58|1997.96|1986.46|9
1736589000000|2025-01-11 09:50:00|1998.08|1986.58|1998.21|1986.71|1998.21|1986.71|1998.08|1986.58|3
1736589030000|2025-01-11 09:50:30|1998.08|1986.58|1998.05|1986.55|1998.08|1986.58|1998.04|1986.54|4
1736589040000|2025-01-11 09:50:40|1998.04|1986.54|1998|1986.5|1998.05|1986.55|1998|1986.5|3
1736589050000|2025-01-11 09:50:50|1998.01|1986.51|1997.95|1986.45|1998.01|1986.51|1997.94|1986.44|8
1736589060000|2025-01-11 09:51:00|1998.04|1986.54|1997.72|1986.22|1998.04|1986.54|1997.72|1986.22|13
1736589120000|2025-01-11 09:52:00|1997.82|1986.32|1997.88|1986.38|1997.93|1986.43|1997.82|1986.32|6
1736589130000|2025-01-11 09:52:10|1997.89|1986.39|1997.93|1986.43|1997.94|1986.44|1997.88|1986.38|6
1736589140000|2025-01-11 09:52:20|1997.89|1986.39|1997.89|1986.39|1997.99|1986.49|1997.88|1986.38|11
1736589150000|2025-01-11 09:52:30|1997.88|1986.38|1997.96|1986.46|1998|1986.5|1997.88|1986.38|12
1736589160000|2025-01-11 09:52:40|1997.97|1986.47|1997.96|1986.46|1997.97|1986.47|1997.96|1986.46|4
1736589170000|2025-01-11 09:52:50|1997.88|1986.38|1997.94|1986.44|1997.97|1986.47|1997.88|1986.38|7
1736589180000|2025-01-11 09:53:00|1997.92|1986.42|1997.87|1986.37|1997.99|1986.49|1997.87|1986.37|8
1736589190000|2025-01-11 09:53:10|1997.91|1986.41|1997.57|1986.07|1997.91|1986.41|1997.52|1986.02|22
1736589200000|2025-01-11 09:53:20|1997.61|1986.11|1996.95|1985.45|1997.62|1986.12|1996.95|1985.45|18
1736589210000|2025-01-11 09:53:30|1997|1985.5|1996.64|1985.14|1997|1985.5|1996.62|1985.12|18
1736589220000|2025-01-11 09:53:40|1996.63|1985.13|1996.95|1985.45|1996.95|1985.45|1996.63|1985.13|5
1736589230000|2025-01-11 09:53:50|1996.91|1985.41|1996.49|1984.99|1996.91|1985.41|1996.49|1984.99|12
1736589240000|2025-01-11 09:54:00|1996.21|1984.71|1996.05|1984.55|1996.21|1984.71|1996.05|1984.55|7
1736589250000|2025-01-11 09:54:10|1996.03|1984.53|1995.99|1984.49|1996.03|1984.53|1995.99|1984.49|5
1736589260000|2025-01-11 09:54:20|1996.02|1984.52|1995.98|1984.48|1996.08|1984.58|1995.98|1984.48|6
1736589270000|2025-01-11 09:54:30|1995.88|1984.38|1995.78|1984.28|1995.94|1984.44|1995.78|1984.28|8
1736589280000|2025-01-11 09:54:40|1995.75|1984.25|1995.74|1984.24|1995.75|1984.25|1995.74|1984.24|2
1736589330000|2025-01-11 09:55:30|1995.79|1984.29|1996.2|1984.7|1996.2|1984.7|1995.78|1984.28|8
1736589340000|2025-01-11 09:55:40|1996.25|1984.75|1996.1|1984.6|1996.25|1984.75|1996.1|1984.6|16
1736589350000|2025-01-11 09:55:50|1996.09|1984.59|1995.99|1984.49|1996.09|1984.59|1995.99|1984.49|5
1736589360000|2025-01-11 09:56:00|1995.98|1984.48|1996.17|1984.67|1996.17|1984.67|1995.78|1984.28|12
1736589370000|2025-01-11 09:56:10|1996.04|1984.54|1996.01|1984.51|1996.05|1984.55|1995.91|1984.41|9
1736589380000|2025-01-11 09:56:20|1996.06|1984.56|1996.04|1984.54|1996.06|1984.56|1996|1984.5|7
1736589390000|2025-01-11 09:56:30|1996.22|1984.72|1996.66|1985.16|1996.76|1985.26|1996.18|1984.68|10
1736589400000|2025-01-11 09:56:40|1996.65|1985.15|1997.07|1985.57|1997.08|1985.58|1996.65|1985.15|9
1736589410000|2025-01-11 09:56:50|1997.12|1985.62|1997.68|1986.18|1997.68|1986.18|1997.12|1985.62|17
1736589440000|2025-01-11 09:57:20|1997.66|1986.16|1997.66|1986.16|1997.66|1986.16|1997.66|1986.16|1
1736589450000|2025-01-11 09:57:30|1997.4|1985.9|1997.68|1986.18|1997.68|1986.18|1997.4|1985.9|5
1736589560000|2025-01-11 09:59:20|1997.86|1986.36|1998.04|1986.54|1998.04|1986.54|1997.86|1986.36|3
1736589580000|2025-01-11 09:59:40|1998.12|1986.62|1998.21|1986.71|1998.21|1986.71|1998.12|1986.62|2
1736589600000|2025-01-11 10:00:00|1998.29|1986.79|2001.08|1989.58|2001.08|1989.58|1998.29|1986.79|16
1736589610000|2025-01-11 10:00:10|2001.12|1989.62|2002.03|1990.53|2002.04|1990.54|2001.12|1989.62|14
1736589620000|2025-01-11 10:00:20|2001.98|1990.48|2002.16|1990.66|2002.2|1990.7|2001.51|1990.01|19
1736589630000|2025-01-11 10:00:30|2002.11|1990.61|2001.53|1990.03|2002.15|1990.65|2001.53|1990.03|10
1736589640000|2025-01-11 10:00:40|2001.64|1990.14|2001.81|1990.31|2001.93|1990.43|2001.64|1990.14|15
1736589650000|2025-01-11 10:00:50|2001.84|1990.34|2001.62|1990.12|2001.84|1990.34|2001.35|1989.85|10
1736589660000|2025-01-11 10:01:00|2001.55|1990.05|2001.19|1989.69|2001.82|1990.32|2001.19|1989.69|23
1736589670000|2025-01-11 10:01:10|2001.2|1989.7|2002.16|1990.66|2002.16|1990.66|2001.2|1989.7|15
1736589680000|2025-01-11 10:01:20|2002.17|1990.67|2002.25|1990.75|2002.7|1991.2|2001.93|1990.43|20
1736589690000|2025-01-11 10:01:30|2001.88|1990.38|2002.7|1991.2|2002.89|1991.39|2001.88|1990.38|21
1736589700000|2025-01-11 10:01:40|2002.71|1991.21|2002.33|1990.83|2002.75|1991.25|2002.27|1990.77|12
1736589710000|2025-01-11 10:01:50|2002.31|1990.81|2002.29|1990.79|2002.31|1990.81|2002.29|1990.79|2
1736589720000|2025-01-11 10:02:00|2002.09|1990.59|2002.85|1991.35|2002.85|1991.35|2001.99|1990.49|23
1736589730000|2025-01-11 10:02:10|2002.84|1991.34|2002.88|1991.38|2002.88|1991.38|2002.83|1991.33|7
1736589740000|2025-01-11 10:02:20|2002.93|1991.43|2003.19|1991.69|2003.47|1991.97|2002.93|1991.43|18
1736589750000|2025-01-11 10:02:30|2003.28|1991.78|2003.31|1991.81|2003.31|1991.81|2003.12|1991.62|9
1736589760000|2025-01-11 10:02:40|2003.26|1991.76|2003.61|1992.11|2003.66|1992.16|2003.17|1991.67|15
1736589770000|2025-01-11 10:02:50|2003.48|1991.98|2003.67|1992.17|2003.7|1992.2|2003.48|1991.98|15
1736589780000|2025-01-11 10:03:00|2003.7|1992.2|2003.76|1992.26|2003.81|1992.31|2003.7|1992.2|9
1736589790000|2025-01-11 10:03:10|2003.81|1992.31|2003.21|1991.71|2003.81|1992.31|2003.21|1991.71|9
1736589800000|2025-01-11 10:03:20|2003.2|1991.7|2003.54|1992.04|2003.54|1992.04|2003.19|1991.69|11
1736589810000|2025-01-11 10:03:30|2003.57|1992.07|2003.11|1991.61|2003.57|1992.07|2003.11|1991.61|20
1736589820000|2025-01-11 10:03:40|2002.87|1991.37|2002.27|1990.77|2002.94|1991.44|2002.23|1990.73|17
1736589830000|2025-01-11 10:03:50|2002.28|1990.78|2001.81|1990.31|2002.28|1990.78|2001.66|1990.16|19
1736589840000|2025-01-11 10:04:00|2001.86|1990.36|2002.4|1990.9|2002.4|1990.9|2001.86|1990.36|13
1736589850000|2025-01-11 10:04:10|2002.44|1990.94|2002.91|1991.41|2002.91|1991.41|2002.39|1990.89|9
1736589860000|2025-01-11 10:04:20|2003.04|1991.54|2003.81|1992.31|2003.84|1992.34|2003.03|1991.53|14
1736589870000|2025-01-11 10:04:30|2003.82|1992.32|2003.84|1992.34|2003.84|1992.34|2003.81|1992.31|4
1736590040000|2025-01-11 10:07:20|2003.96|1992.46|2004.07|1992.57|2004.07|1992.57|2003.96|1992.46|4
1736590050000|2025-01-11 10:07:30|2004.06|1992.56|2004.06|1992.56|2004.06|1992.56|2003.99|1992.49|3
1736590060000|2025-01-11 10:07:40|2004.07|1992.57|2004.07|1992.57|2004.07|1992.57|2004.07|1992.57|1
1736590070000|2025-01-11 10:07:50|2004.05|1992.55|2003.96|1992.46|2004.05|1992.55|2003.96|1992.46|7
1736590080000|2025-01-11 10:08:00|2003.94|1992.44|2003.84|1992.34|2003.94|1992.44|2003.84|1992.34|4
1736590100000|2025-01-11 10:08:20|2002.98|1991.48|2002.51|1991.01|2002.98|1991.48|2002.51|1991.01|13
1736590110000|2025-01-11 10:08:30|2002.5|1991|2002.19|1990.69|2002.5|1991|2002.19|1990.69|16
1736590120000|2025-01-11 10:08:40|2002.18|1990.68|2002.15|1990.65|2002.18|1990.68|2002.15|1990.65|4
1736590130000|2025-01-11 10:08:50|2001.78|1990.28|2002|1990.5|2002.14|1990.64|2001.74|1990.24|12
1736590140000|2025-01-11 10:09:00|2002.05|1990.55|2002.66|1991.16|2002.76|1991.26|2002.05|1990.55|9
1736590150000|2025-01-11 10:09:10|2002.7|1991.2|2002.2|1990.7|2002.78|1991.28|2002.09|1990.59|12
1736590160000|2025-01-11 10:09:20|2002.23|1990.73|2002.02|1990.52|2002.28|1990.78|2001.99|1990.49|15
1736590170000|2025-01-11 10:09:30|2002.06|1990.56|2001.97|1990.47|2002.06|1990.56|2001.92|1990.42|6
1736590180000|2025-01-11 10:09:40|2002.02|1990.52|2003.15|1991.65|2003.15|1991.65|2002.02|1990.52|11
1736590190000|2025-01-11 10:09:50|2003.2|1991.7|2003.3|1991.8|2003.3|1991.8|2003.2|1991.7|6
1736590200000|2025-01-11 10:10:00|2003.63|1992.13|2004.07|1992.57|2004.07|1992.57|2003.6|1992.1|9
1736590210000|2025-01-11 10:10:10|2003.91|1992.41|2003.57|1992.07|2003.91|1992.41|2003.5|1992|10
1736590220000|2025-01-11 10:10:20|2003.52|1992.02|2003.22|1991.72|2003.64|1992.14|2003.22|1991.72|18
1736590230000|2025-01-11 10:10:30|2003.2|1991.7|2003.11|1991.61|2003.27|1991.77|2003.11|1991.61|12
1736590240000|2025-01-11 10:10:40|2003.09|1991.59|2003.22|1991.72|2003.23|1991.73|2003.08|1991.58|5
1736590250000|2025-01-11 10:10:50|2003.18|1991.68|2003.25|1991.75|2003.33|1991.83|2003.15|1991.65|10
1736590260000|2025-01-11 10:11:00|2003.26|1991.76|2003.25|1991.75|2003.26|1991.76|2003.25|1991.75|2
1736590270000|2025-01-11 10:11:10|2003.26|1991.76|2004.07|1992.57|2004.07|1992.57|2003.26|1991.76|10
1736590290000|2025-01-11 10:11:30|2004.18|1992.68|2004.6|1993.1|2004.6|1993.1|2004.18|1992.68|3
1736590300000|2025-01-11 10:11:40|2004.61|1993.11|2004.62|1993.12|2004.62|1993.12|2004.61|1993.11|2
1736590310000|2025-01-11 10:11:50|2004.63|1993.13|2004.63|1993.13|2004.63|1993.13|2004.63|1993.13|1
1736590360000|2025-01-11 10:12:40|2004.69|1993.19|2004.75|1993.25|2004.75|1993.25|2004.69|1993.19|2
1736590380000|2025-01-11 10:13:00|2006.05|1994.55|2006.1|1994.6|2006.1|1994.6|2006.05|1994.55|2
1736590430000|2025-01-11 10:13:50|2006.19|1994.69|2006.27|1994.77|2006.27|1994.77|2006.19|1994.69|2
1736590460000|2025-01-11 10:14:20|2006.19|1994.69|2006.15|1994.65|2006.24|1994.74|2006.15|1994.65|5
1736590470000|2025-01-11 10:14:30|2006.14|1994.64|2006|1994.5|2006.14|1994.64|2006|1994.5|11
1736590480000|2025-01-11 10:14:40|2006.01|1994.51|2006.13|1994.63|2006.13|1994.63|2006.01|1994.51|3
1736590490000|2025-01-11 10:14:50|2006.12|1994.62|2006.08|1994.58|2006.13|1994.63|2006.08|1994.58|5
1736590500000|2025-01-11 10:15:00|2006.07|1994.57|2006|1994.5|2006.07|1994.57|2006|1994.5|2
1736590510000|2025-01-11 10:15:10|2006.07|1994.57|2006.19|1994.69|2006.19|1994.69|2006.07|1994.57|7
1736590520000|2025-01-11 10:15:20|2006.24|1994.74|2006.27|1994.77|2006.27|1994.77|2006.24|1994.74|2
1736590530000|2025-01-11 10:15:30|2006.36|1994.86|2007.23|1995.73|2007.23|1995.73|2006.36|1994.86|4
1736590540000|2025-01-11 10:15:40|2007.38|1995.88|2007.55|1996.05|2007.63|1996.13|2007.11|1995.61|16
1736590550000|2025-01-11 10:15:50|2007.4|1995.9|2007.01|1995.51|2007.5|1996|2007.01|1995.51|16
1736590560000|2025-01-11 10:16:00|2006.99|1995.49|2006.85|1995.35|2007.01|1995.51|2006.12|1994.62|24
1736590570000|2025-01-11 10:16:10|2006.84|1995.34|2007.55|1996.05|2007.55|1996.05|2006.84|1995.34|19
1736590580000|2025-01-11 10:16:20|2007.5|1996|2007.12|1995.62|2007.68|1996.18|2007.02|1995.52|18
1736590590000|2025-01-11 10:16:30|2007.07|1995.57|2006.86|1995.36|2007.07|1995.57|2006.83|1995.33|17
1736590600000|2025-01-11 10:16:40|2006.87|1995.37|2006.87|1995.37|2007.06|1995.56|2006.79|1995.29|12
1736590610000|2025-01-11 10:16:50|2006.86|1995.36|2007.44|1995.94|2007.44|1995.94|2006.7|1995.2|24
1736590620000|2025-01-11 10:17:00|2007.49|1995.99|2006.66|1995.16|2007.49|1995.99|2006.22|1994.72|22
1736590630000|2025-01-11 10:17:10|2006.68|1995.18|2006.77|1995.27|2006.78|1995.28|2006.36|1994.86|15
1736590640000|2025-01-11 10:17:20|2006.75|1995.25|2006.93|1995.43|2006.93|1995.43|2006.72|1995.22|13
1736590650000|2025-01-11 10:17:30|2006.91|1995.41|2006.97|1995.47|2007.57|1996.07|2006.87|1995.37|21
1736590660000|2025-01-11 10:17:40|2006.75|1995.25|2006.21|1994.71|2006.75|1995.25|2006.21|1994.71|8
1736590670000|2025-01-11 10:17:50|2006.27|1994.77|2006|1994.5|2006.27|1994.77|2006|1994.5|10
1736590690000|2025-01-11 10:18:10|2006.05|1994.55|2006|1994.5|2006.15|1994.65|2006|1994.5|7
1736590700000|2025-01-11 10:18:20|2006.08|1994.58|2006.15|1994.65|2006.18|1994.68|2006.08|1994.58|3
1736590710000|2025-01-11 10:18:30|2006.11|1994.61|2006.1|1994.6|2006.11|1994.61|2006.06|1994.56|8
1736590720000|2025-01-11 10:18:40|2006.09|1994.59|2006|1994.5|2006.1|1994.6|2006|1994.5|5
1736590750000|2025-01-11 10:19:10|2004.92|1993.42|2003.94|1992.44|2004.92|1993.42|2003.89|1992.39|23
1736590760000|2025-01-11 10:19:20|2003.89|1992.39|2002.54|1991.04|2003.93|1992.43|2002.54|1991.04|19
1736590770000|2025-01-11 10:19:30|2002.49|1990.99|2002.81|1991.31|2002.94|1991.44|2001.97|1990.47|19
1736590780000|2025-01-11 10:19:40|2002.79|1991.29|2001.92|1990.42|2002.79|1991.29|2001.88|1990.38|21
1736590790000|2025-01-11 10:19:50|2002.1|1990.6|2002.99|1991.49|2003.08|1991.58|2002.09|1990.59|27
1736590800000|2025-01-11 10:20:00|2002.88|1991.38|2003.94|1992.44|2003.94|1992.44|2002.88|1991.38|25
1736590810000|2025-01-11 10:20:10|2003.97|1992.47|2003.91|1992.41|2004.2|1992.7|2003.91|1992.41|20
1736590820000|2025-01-11 10:20:20|2003.96|1992.46|2004.17|1992.67|2004.36|1992.86|2003.96|1992.46|14
1736590830000|2025-01-11 10:20:30|2004.12|1992.62|2004.17|1992.67|2004.25|1992.75|2004.12|1992.62|16
1736590840000|2025-01-11 10:20:40|2004.16|1992.66|2004|1992.5|2004.16|1992.66|2003.99|1992.49|19
1736590860000|2025-01-11 10:21:00|2003.94|1992.44|2004.08|1992.58|2004.08|1992.58|2003.93|1992.43|4
1736590870000|2025-01-11 10:21:10|2004.21|1992.71|2004.17|1992.67|2004.21|1992.71|2004.17|1992.67|6
1736590880000|2025-01-11 10:21:20|2004.07|1992.57|2004.09|1992.59|2004.17|1992.67|2003.95|1992.45|11
1736590890000|2025-01-11 10:21:30|2004.23|1992.73|2003.93|1992.43|2004.24|1992.74|2003.93|1992.43|11
1736590900000|2025-01-11 10:21:40|2004.02|1992.52|2004.23|1992.73|2004.29|1992.79|2004.02|1992.52|5
1736590910000|2025-01-11 10:21:50|2004.25|1992.75|2004.83|1993.33|2004.88|1993.38|2004.17|1992.67|12
1736590920000|2025-01-11 10:22:00|2004.84|1993.34|2004.68|1993.18|2004.84|1993.34|2004.16|1992.66|21
1736590930000|2025-01-11 10:22:10|2004.73|1993.23|2005.03|1993.53|2005.09|1993.59|2004.73|1993.23|16
1736590940000|2025-01-11 10:22:20|2005.08|1993.58|2005.39|1993.89|2005.39|1993.89|2005.08|1993.58|6
1736590960000|2025-01-11 10:22:40|2005.37|1993.87|2005.31|1993.81|2005.37|1993.87|2005.28|1993.78|3
1736590970000|2025-01-11 10:22:50|2005.36|1993.86|2005.39|1993.89|2005.39|1993.89|2005.36|1993.86|2
1736590980000|2025-01-11 10:23:00|2005.29|1993.79|2005.22|1993.72|2005.32|1993.82|2005.22|1993.72|8
1736590990000|2025-01-11 10:23:10|2005.23|1993.73|2005.26|1993.76|2005.27|1993.77|2005.22|1993.72|11
1736591000000|2025-01-11 10:23:20|2005.29|1993.79|2005.32|1993.82|2005.34|1993.84|2005.29|1993.79|7
1736591010000|2025-01-11 10:23:30|2005.33|1993.83|2005.39|1993.89|2005.39|1993.89|2005.33|1993.83|2
1736591030000|2025-01-11 10:23:50|2005.32|1993.82|2005.39|1993.89|2005.39|1993.89|2005.27|1993.77|12
1736591040000|2025-01-11 10:24:00|2005.38|1993.88|2005.39|1993.89|2005.39|1993.89|2005.32|1993.82|6
1736591070000|2025-01-11 10:24:30|2005.26|1993.76|2005.38|1993.88|2005.38|1993.88|2005.26|1993.76|5
1736591080000|2025-01-11 10:24:40|2005.35|1993.85|2005.39|1993.89|2005.39|1993.89|2005.17|1993.67|10
1736591110000|2025-01-11 10:25:10|2005.26|1993.76|2004.61|1993.11|2005.26|1993.76|2004.61|1993.11|13
1736591120000|2025-01-11 10:25:20|2004.59|1993.09|2004.48|1992.98|2004.65|1993.15|2004.43|1992.93|16
1736591130000|2025-01-11 10:25:30|2004.42|1992.92|2004.61|1993.11|2004.61|1993.11|2004.13|1992.63|16
1736591140000|2025-01-11 10:25:40|2004.51|1993.01|2004.36|1992.86|2004.55|1993.05|2004.36|1992.86|11
1736591150000|2025-01-11 10:25:50|2004.34|1992.84|2004.26|1992.76|2004.34|1992.84|2004.26|1992.76|3
1736591160000|2025-01-11 10:26:00|2004.33|1992.83|2004.88|1993.38|2004.88|1993.38|2004.33|1992.83|5
1736591170000|2025-01-11 10:26:10|2004.9|1993.4|2005.09|1993.59|2005.16|1993.66|2004.9|1993.4|19
1736591180000|2025-01-11 10:26:20|2005.14|1993.64|2005.39|1993.89|2005.39|1993.89|2005.14|1993.64|10
1736591220000|2025-01-11 10:27:00|2005.38|1993.88|2005.39|1993.89|2005.39|1993.89|2005.38|1993.88|2
1736591230000|2025-01-11 10:27:10|2005.66|1994.16|2005.93|1994.43|2005.93|1994.43|2005.66|1994.16|2
1736591250000|2025-01-11 10:27:30|2006.02|1994.52|2006.07|1994.57|2006.07|1994.57|2006.02|1994.52|2
1736591260000|2025-01-11 10:27:40|2006.11|1994.61|2006.11|1994.61|2006.11|1994.61|2006.11|1994.61|1
1736591270000|2025-01-11 10:27:50|2006.27|1994.77|2006.43|1994.93|2006.43|1994.93|2006.27|1994.77|2
1736591310000|2025-01-11 10:28:30|2006.11|1994.61|2005.93|1994.43|2006.13|1994.63|2005.93|1994.43|13
1736591320000|2025-01-11 10:28:40|2005.95|1994.45|2006.07|1994.57|2006.09|1994.59|2005.95|1994.45|12
1736591330000|2025-01-11 10:28:50|2006|1994.5|2006.35|1994.85|2006.36|1994.86|2005.65|1994.15|13
1736591340000|2025-01-11 10:29:00|2006.37|1994.87|2006.11|1994.61|2006.41|1994.91|2005.94|1994.44|15
1736591350000|2025-01-11 10:29:10|2006.16|1994.66|2006.42|1994.92|2006.42|1994.92|2006.16|1994.66|5
1736591360000|2025-01-11 10:29:20|2006.39|1994.89|2006.43|1994.93|2006.43|1994.93|2006.31|1994.81|6
1736591370000|2025-01-11 10:29:30|2006.42|1994.92|2006.34|1994.84|2006.43|1994.93|2006.31|1994.81|4
1736591380000|2025-01-11 10:29:40|2006.37|1994.87|2006.43|1994.93|2006.43|1994.93|2006.37|1994.87|2
1736591400000|2025-01-11 10:30:00|2006.5|1995|2006.58|1995.08|2006.58|1995.08|2006.5|1995|2
1736591420000|2025-01-11 10:30:20|2006.5|1995|2006.52|1995.02|2006.52|1995.02|2006.5|1995|5
1736591430000|2025-01-11 10:30:30|2006.51|1995.01|2006.54|1995.04|2006.54|1995.04|2006.41|1994.91|11
1736591440000|2025-01-11 10:30:40|2006.52|1995.02|2006.53|1995.03|2006.53|1995.03|2006.52|1995.02|2
1736591450000|2025-01-11 10:30:50|2006.54|1995.04|2006.58|1995.08|2006.58|1995.08|2006.53|1995.03|5
1736591460000|2025-01-11 10:31:00|2006.51|1995.01|2006.48|1994.98|2006.51|1995.01|2006.48|1994.98|2
1736591480000|2025-01-11 10:31:20|2004.51|1993.01|2004.31|1992.81|2004.51|1993.01|2004.31|1992.81|7
1736591490000|2025-01-11 10:31:30|2004.3|1992.8|2003.68|1992.18|2004.3|1992.8|2003.68|1992.18|8
1736591500000|2025-01-11 10:31:40|2003.63|1992.13|2004.03|1992.53|2004.06|1992.56|2003.37|1991.87|22
1736591510000|2025-01-11 10:31:50|2004.15|1992.65|2004.01|1992.51|2004.15|1992.65|2003.71|1992.21|26
1736591520000|2025-01-11 10:32:00|2004|1992.5|2003.22|1991.72|2004|1992.5|2003.22|1991.72|22
1736591530000|2025-01-11 10:32:10|2003.21|1991.71|2002.81|1991.31|2003.21|1991.71|2002.76|1991.26|13
1736591540000|2025-01-11 10:32:20|2003.22|1991.72|2003.11|1991.61|2003.31|1991.81|2003.01|1991.51|23
1736591550000|2025-01-11 10:32:30|2003.16|1991.66|2004.2|1992.7|2004.2|1992.7|2003.02|1991.52|24
1736591560000|2025-01-11 10:32:40|2004.47|1992.97|2004.47|1992.97|2005.15|1993.65|2004.39|1992.89|20
1736591570000|2025-01-11 10:32:50|2004.43|1992.93|2004.29|1992.79|2005.02|1993.52|2004.29|1992.79|20
1736591580000|2025-01-11 10:33:00|2004.28|1992.78|2003.37|1991.87|2004.29|1992.79|2003.32|1991.82|12
1736591590000|2025-01-11 10:33:10|2003.36|1991.86|2003.33|1991.83|2003.36|1991.86|2003.31|1991.81|8
1736591600000|2025-01-11 10:33:20|2003.38|1991.88|2004.1|1992.6|2004.14|1992.64|2003.38|1991.88|21
1736591610000|2025-01-11 10:33:30|2004.13|1992.63|2004.03|1992.53|2004.16|1992.66|2003.93|1992.43|16
1736591620000|2025-01-11 10:33:40|2004|1992.5|2004.44|1992.94|2004.79|1993.29|2004|1992.5|15
1736591630000|2025-01-11 10:33:50|2004.69|1993.19|2004.43|1992.93|2004.91|1993.41|2004.43|1992.93|20
1736591640000|2025-01-11 10:34:00|2004.45|1992.95|2005.25|1993.75|2005.25|1993.75|2004.1|1992.6|23
1736591650000|2025-01-11 10:34:10|2005.2|1993.7|2004.88|1993.38|2005.28|1993.78|2004.83|1993.33|18
1736591660000|2025-01-11 10:34:20|2004.9|1993.4|2005.3|1993.8|2005.3|1993.8|2004.9|1993.4|13
1736591670000|2025-01-11 10:34:30|2005.31|1993.81|2004.97|1993.47|2005.32|1993.82|2004.92|1993.42|20
1736591680000|2025-01-11 10:34:40|2004.99|1993.49|2004.97|1993.47|2004.99|1993.49|2004.82|1993.32|17
1736591690000|2025-01-11 10:34:50|2004.89|1993.39|2005|1993.5|2005.12|1993.62|2004.74|1993.24|19
1736591700000|2025-01-11 10:35:00|2005.04|1993.54|2005.41|1993.91|2005.41|1993.91|2005.04|1993.54|8
1736591710000|2025-01-11 10:35:10|2005.58|1994.08|2005.75|1994.25|2005.75|1994.25|2005.58|1994.08|2
1736591730000|2025-01-11 10:35:30|2005.8|1994.3|2006.04|1994.54|2006.04|1994.54|2005.8|1994.3|2
1736591750000|2025-01-11 10:35:50|2006.56|1995.06|2006.56|1995.06|2006.56|1995.06|2006.56|1995.06|1
1736591800000|2025-01-11 10:36:40|2006.57|1995.07|2007.16|1995.66|2007.16|1995.66|2006.57|1995.07|2
1736591860000|2025-01-11 10:37:40|2006.86|1995.36|2006.72|1995.22|2006.86|1995.36|2006.71|1995.21|5
1736591870000|2025-01-11 10:37:50|2006.75|1995.25|2006.58|1995.08|2006.9|1995.4|2006.58|1995.08|12
1736591880000|2025-01-11 10:38:00|2006.56|1995.06|2006.56|1995.06|2006.75|1995.25|2006.56|1995.06|13
1736591890000|2025-01-11 10:38:10|2006.57|1995.07|2006.56|1995.06|2006.57|1995.07|2006.56|1995.06|2
1736591900000|2025-01-11 10:38:20|2006.57|1995.07|2007.01|1995.51|2007.01|1995.51|2006.57|1995.07|8
1736591910000|2025-01-11 10:38:30|2006.98|1995.48|2007.05|1995.55|2007.09|1995.59|2006.94|1995.44|12
1736591920000|2025-01-11 10:38:40|2007.07|1995.57|2007.14|1995.64|2007.15|1995.65|2007|1995.5|11
1736591930000|2025-01-11 10:38:50|2007.13|1995.63|2006.56|1995.06|2007.13|1995.63|2006.56|1995.06|15
1736591940000|2025-01-11 10:39:00|2006.61|1995.11|2006.85|1995.35|2007.15|1995.65|2006.61|1995.11|13
1736591950000|2025-01-11 10:39:10|2006.78|1995.28|2006.56|1995.06|2006.78|1995.28|2006.56|1995.06|7
1736591970000|2025-01-11 10:39:30|2006.3|1994.8|2006.04|1994.54|2006.3|1994.8|2006.04|1994.54|2
1736591980000|2025-01-11 10:39:40|2005.22|1993.72|2005.02|1993.52|2005.22|1993.72|2005.02|1993.52|2
1736591990000|2025-01-11 10:39:50|2004.92|1993.42|2004.88|1993.38|2005.16|1993.66|2004.44|1992.94|21
1736592000000|2025-01-11 10:40:00|2004.93|1993.43|2004.95|1993.45|2005.21|1993.71|2004.91|1993.41|18
1736592010000|2025-01-11 10:40:10|2005.03|1993.53|2004.84|1993.34|2005.1|1993.6|2004.84|1993.34|13
1736592020000|2025-01-11 10:40:20|2004.61|1993.11|2005.04|1993.54|2005.21|1993.71|2004.6|1993.1|16
1736592030000|2025-01-11 10:40:30|2005.28|1993.78|2004.98|1993.48|2005.95|1994.45|2004.98|1993.48|23
1736592040000|2025-01-11 10:40:40|2004.93|1993.43|2004.51|1993.01|2005.03|1993.53|2004.51|1993.01|13
1736592050000|2025-01-11 10:40:50|2004.31|1992.81|2004.49|1992.99|2005.02|1993.52|2004.31|1992.81|17
1736592060000|2025-01-11 10:41:00|2004.5|1993|2004.33|1992.83|2005.02|1993.52|2004.33|1992.83|20
1736592070000|2025-01-11 10:41:10|2004.32|1992.82|2004.24|1992.74|2004.32|1992.82|2004.24|1992.74|4
1736592110000|2025-01-11 10:41:50|2004.25|1992.75|2004.27|1992.77|2004.4|1992.9|2004.25|1992.75|6
1736592120000|2025-01-11 10:42:00|2004.24|1992.74|2004.29|1992.79|2004.35|1992.85|2004.24|1992.74|9
1736592130000|2025-01-11 10:42:10|2004.24|1992.74|2004.38|1992.88|2004.42|1992.92|2004.24|1992.74|6
1736592140000|2025-01-11 10:42:20|2004.37|1992.87|2004.36|1992.86|2004.38|1992.88|2004.36|1992.86|4
1736592150000|2025-01-11 10:42:30|2004.54|1993.04|2004.68|1993.18|2004.68|1993.18|2004.54|1993.04|6
1736592190000|2025-01-11 10:43:10|2004.88|1993.38|2005.08|1993.58|2005.08|1993.58|2004.88|1993.38|2
1736592270000|2025-01-11 10:44:30|2005.17|1993.67|2005.85|1994.35|2005.85|1994.35|2005.17|1993.67|2
1736592310000|2025-01-11 10:45:10|2006.17|1994.67|2006.77|1995.27|2006.77|1995.27|2006.17|1994.67|4
1736592320000|2025-01-11 10:45:20|2006.96|1995.46|2007.16|1995.66|2007.16|1995.66|2006.96|1995.46|2
1736592330000|2025-01-11 10:45:30|2007.3|1995.8|2007.44|1995.94|2007.44|1995.94|2007.3|1995.8|2
1736592340000|2025-01-11 10:45:40|2007.51|1996.01|2007.59|1996.09|2007.59|1996.09|2007.51|1996.01|2
1736592370000|2025-01-11 10:46:10|2007.77|1996.27|2008.58|1997.08|2008.58|1997.08|2007.77|1996.27|4
1736592380000|2025-01-11 10:46:20|2008.77|1997.27|2009.33|1997.83|2009.33|1997.83|2008.77|1997.27|6
1736592400000|2025-01-11 10:46:40|2009.88|1998.38|2010.54|1999.04|2010.54|1999.04|2009.88|1998.38|2
1736592430000|2025-01-11 10:47:10|2010.58|1999.08|2011.54|2000.04|2011.54|2000.04|2010.58|1999.08|3
1736592450000|2025-01-11 10:47:30|2011.7|2000.2|2011.85|2000.35|2011.85|2000.35|2011.7|2000.2|2
1736592480000|2025-01-11 10:48:00|2011.75|2000.25|2011.78|2000.28|2011.78|2000.28|2011.73|2000.23|4
1736592490000|2025-01-11 10:48:10|2011.79|2000.29|2011.85|2000.35|2011.85|2000.35|2011.79|2000.29|4
1736592500000|2025-01-11 10:48:20|2012.68|2001.18|2013.52|2002.02|2013.52|2002.02|2012.68|2001.18|4
1736592520000|2025-01-11 10:48:40|2013.58|2002.08|2013.64|2002.14|2013.64|2002.14|2013.58|2002.08|2
1736592580000|2025-01-11 10:49:40|2013.53|2002.03|2013.45|2001.95|2013.6|2002.1|2013.45|2001.95|9
1736592590000|2025-01-11 10:49:50|2013.6|2002.1|2014.21|2002.71|2014.25|2002.75|2013.57|2002.07|11
1736592600000|2025-01-11 10:50:00|2014.26|2002.76|2014.67|2003.17|2015.27|2003.77|2014.22|2002.72|25
1736592610000|2025-01-11 10:50:10|2014.7|2003.2|2015.79|2004.29|2015.79|2004.29|2014.7|2003.2|21
1736592620000|2025-01-11 10:50:20|2015.81|2004.31|2015.93|2004.43|2015.93|2004.43|2015.77|2004.27|6
1736592630000|2025-01-11 10:50:30|2015.86|2004.36|2015.77|2004.27|2015.87|2004.37|2015.76|2004.26|11
1736592640000|2025-01-11 10:50:40|2015.72|2004.22|2015.87|2004.37|2015.89|2004.39|2015.63|2004.13|15
1736592650000|2025-01-11 10:50:50|2015.88|2004.38|2015.89|2004.39|2015.91|2004.41|2015.77|2004.27|23
1736592660000|2025-01-11 10:51:00|2015.93|2004.43|2015.93|2004.43|2015.93|2004.43|2015.77|2004.27|10
1736592690000|2025-01-11 10:51:30|2016.24|2004.74|2015.96|2004.46|2016.43|2004.93|2015.96|2004.46|13
1736592700000|2025-01-11 10:51:40|2016.04|2004.54|2015.99|2004.49|2016.55|2005.05|2015.99|2004.49|12
1736592710000|2025-01-11 10:51:50|2016|2004.5|2016.4|2004.9|2016.49|2004.99|2015.99|2004.49|15
1736592720000|2025-01-11 10:52:00|2016.45|2004.95|2016.45|2004.95|2016.56|2005.06|2016.06|2004.56|22
1736592730000|2025-01-11 10:52:10|2016.42|2004.92|2016.55|2005.05|2016.58|2005.08|2016.09|2004.59|18
1736592740000|2025-01-11 10:52:20|2016.58|2005.08|2016.58|2005.08|2016.69|2005.19|2016.58|2005.08|7
1736592750000|2025-01-11 10:52:30|2016.61|2005.11|2016.69|2005.19|2016.73|2005.23|2016.61|2005.11|9
1736592760000|2025-01-11 10:52:40|2016.73|2005.23|2016.73|2005.23|2016.73|2005.23|2016.73|2005.23|1
1736592770000|2025-01-11 10:52:50|2016.68|2005.18|2016.68|2005.18|2016.68|2005.18|2016.68|2005.18|1
1736592780000|2025-01-11 10:53:00|2016.51|2005.01|2017.25|2005.75|2017.25|2005.75|2016.38|2004.88|23
1736592790000|2025-01-11 10:53:10|2017.33|2005.83|2017.23|2005.73|2017.45|2005.95|2017.08|2005.58|17
1736592800000|2025-01-11 10:53:20|2017.26|2005.76|2016.69|2005.19|2017.26|2005.76|2016.29|2004.79|14
1736592810000|2025-01-11 10:53:30|2016.82|2005.32|2016.76|2005.26|2016.96|2005.46|2016.75|2005.25|11
1736592820000|2025-01-11 10:53:40|2016.93|2005.43|2016.38|2004.88|2016.93|2005.43|2016.32|2004.82|11
1736592830000|2025-01-11 10:53:50|2016.4|2004.9|2016.49|2004.99|2016.75|2005.25|2016.33|2004.83|12
1736592840000|2025-01-11 10:54:00|2016.44|2004.94|2017.03|2005.53|2017.03|2005.53|2016.44|2004.94|13
1736592850000|2025-01-11 10:54:10|2016.99|2005.49|2017.61|2006.11|2017.64|2006.14|2016.97|2005.47|11
1736592860000|2025-01-11 10:54:20|2017.59|2006.09|2017.47|2005.97|2017.61|2006.11|2017.35|2005.85|15
1736592870000|2025-01-11 10:54:30|2017.49|2005.99|2017.47|2005.97|2017.5|2006|2017.47|2005.97|6
1736592880000|2025-01-11 10:54:40|2017.36|2005.86|2016.94|2005.44|2017.36|2005.86|2016.94|2005.44|11
1736592890000|2025-01-11 10:54:50|2016.57|2005.07|2016.54|2005.04|2016.61|2005.11|2016.54|2005.04|6
1736592900000|2025-01-11 10:55:00|2016.55|2005.05|2017.25|2005.75|2017.47|2005.97|2016.55|2005.05|14
1736592910000|2025-01-11 10:55:10|2017.07|2005.57|2016.84|2005.34|2017.07|2005.57|2016.84|2005.34|4
1736592920000|2025-01-11 10:55:20|2016.41|2004.91|2015.12|2003.62|2016.41|2004.91|2015.12|2003.62|17
1736592930000|2025-01-11 10:55:30|2015.19|2003.69|2015.16|2003.66|2015.26|2003.76|2015.16|2003.66|15
1736592940000|2025-01-11 10:55:40|2015.07|2003.57|2014.65|2003.15|2015.07|2003.57|2014.57|2003.07|12
1736592950000|2025-01-11 10:55:50|2014.55|2003.05|2014.23|2002.73|2014.65|2003.15|2014.13|2002.63|10
1736592960000|2025-01-11 10:56:00|2014.74|2003.24|2014.72|2003.22|2014.89|2003.39|2014.69|2003.19|11
1736592970000|2025-01-11 10:56:10|2014.62|2003.12|2014.92|2003.42|2014.92|2003.42|2014.62|2003.12|5
1736592980000|2025-01-11 10:56:20|2014.95|2003.45|2015.08|2003.58|2015.55|2004.05|2014.91|2003.41|17
1736592990000|2025-01-11 10:56:30|2015.11|2003.61|2015.4|2003.9|2015.4|2003.9|2014.94|2003.44|12
1736593000000|2025-01-11 10:56:40|2015.45|2003.95|2015.52|2004.02|2015.57|2004.07|2015.45|2003.95|12
1736593010000|2025-01-11 10:56:50|2015.57|2004.07|2015.24|2003.74|2015.57|2004.07|2015.19|2003.69|7
1736593020000|2025-01-11 10:57:00|2015.23|2003.73|2015.19|2003.69|2015.24|2003.74|2015.19|2003.69|6
1736593050000|2025-01-11 10:57:30|2015.22|2003.72|2015.21|2003.71|2015.22|2003.72|2015.21|2003.71|2
1736593060000|2025-01-11 10:57:40|2015.2|2003.7|2015.2|2003.7|2015.2|2003.7|2015.2|2003.7|1
1736593070000|2025-01-11 10:57:50|2015.19|2003.69|2015.19|2003.69|2015.19|2003.69|2015.19|2003.69|1
1736593080000|2025-01-11 10:58:00|2015.2|2003.7|2015.19|2003.69|2015.2|2003.7|2015.19|2003.69|2
1736593090000|2025-01-11 10:58:10|2015.2|2003.7|2015.43|2003.93|2015.54|2004.04|2015.2|2003.7|11
1736593100000|2025-01-11 10:58:20|2015.44|2003.94|2015.5|2004|2015.53|2004.03|2015.44|2003.94|10
1736593110000|2025-01-11 10:58:30|2015.44|2003.94|2015.19|2003.69|2015.44|2003.94|2015.19|2003.69|3
1736593200000|2025-01-11 11:00:00|2015.26|2003.76|2015.28|2003.78|2015.48|2003.98|2015.26|2003.76|10
1736593210000|2025-01-11 11:00:10|2015.38|2003.88|2015.72|2004.22|2015.75|2004.25|2015.3|2003.8|8
1736593220000|2025-01-11 11:00:20|2015.36|2003.86|2015.31|2003.81|2015.45|2003.95|2015.31|2003.81|8
1736593230000|2025-01-11 11:00:30|2015.39|2003.89|2015.19|2003.69|2015.39|2003.89|2015.19|2003.69|7
1736593240000|2025-01-11 11:00:40|2014.19|2002.69|2013.32|2001.82|2014.19|2002.69|2013.32|2001.82|11
1736593250000|2025-01-11 11:00:50|2012.58|2001.08|2012.99|2001.49|2013.04|2001.54|2012.58|2001.08|10
1736593260000|2025-01-11 11:01:00|2013.04|2001.54|2012.84|2001.34|2013.22|2001.72|2012.34|2000.84|18
1736593270000|2025-01-11 11:01:10|2012.89|2001.39|2012.24|2000.74|2012.94|2001.44|2012.21|2000.71|18
1736593280000|2025-01-11 11:01:20|2012.22|2000.72|2011.42|1999.92|2012.23|2000.73|2011.36|1999.86|19
1736593290000|2025-01-11 11:01:30|2011.37|1999.87|2011.05|1999.55|2011.6|2000.1|2010.95|1999.45|19
1736593300000|2025-01-11 11:01:40|2011|1999.5|2011.05|1999.55|2011.24|1999.74|2010.87|1999.37|14
1736593310000|2025-01-11 11:01:50|2011.04|1999.54|2011.23|1999.73|2011.23|1999.73|2011.04|1999.54|4
1736593320000|2025-01-11 11:02:00|2011.25|1999.75|2012.34|2000.84|2012.35|2000.85|2011.25|1999.75|11
1736593330000|2025-01-11 11:02:10|2012.43|2000.93|2013.07|2001.57|2013.08|2001.58|2012.43|2000.93|17
1736593340000|2025-01-11 11:02:20|2013.04|2001.54|2012.84|2001.34|2013.08|2001.58|2012.54|2001.04|20
1736593350000|2025-01-11 11:02:30|2012.87|2001.37|2013.06|2001.56|2013.08|2001.58|2012.57|2001.07|16
1736593360000|2025-01-11 11:02:40|2013.15|2001.65|2012.13|2000.63|2013.15|2001.65|2012.08|2000.58|14
1736593370000|2025-01-11 11:02:50|2012.18|2000.68|2012.96|2001.46|2012.96|2001.46|2012.18|2000.68|11
1736593380000|2025-01-11 11:03:00|2012.61|2001.11|2012.85|2001.35|2012.85|2001.35|2012.61|2001.11|12
1736593390000|2025-01-11 11:03:10|2012.86|2001.36|2013.93|2002.43|2013.93|2002.43|2012.77|2001.27|14
1736593400000|2025-01-11 11:03:20|2013.85|2002.35|2013.83|2002.33|2013.85|2002.35|2013.82|2002.32|5
1736593410000|2025-01-11 11:03:30|2013.84|2002.34|2013.93|2002.43|2013.93|2002.43|2013.84|2002.34|4
1736593440000|2025-01-11 11:04:00|2014|2002.5|2014.06|2002.56|2014.06|2002.56|2014|2002.5|2
1736593450000|2025-01-11 11:04:10|2014.09|2002.59|2015.95|2004.45|2015.95|2004.45|2014.09|2002.59|6
1736593460000|2025-01-11 11:04:20|2015.99|2004.49|2017.84|2006.34|2018.18|2006.68|2015.99|2004.49|15
1736593470000|2025-01-11 11:04:30|2017.89|2006.39|2018.25|2006.75|2018.25|2006.75|2017.89|2006.39|15
1736593480000|2025-01-11 11:04:40|2018.28|2006.78|2018.29|2006.79|2018.31|2006.81|2018.13|2006.63|8
1736593490000|2025-01-11 11:04:50|2018.28|2006.78|2018.07|2006.57|2018.31|2006.81|2018.05|2006.55|15
1736593500000|2025-01-11 11:05:00|2018.13|2006.63|2016.74|2005.24|2018.16|2006.66|2016.74|2005.24|22
1736593510000|2025-01-11 11:05:10|2016.78|2005.28|2016.24|2004.74|2016.81|2005.31|2016.05|2004.55|14
1736593520000|2025-01-11 11:05:20|2016.37|2004.87|2016.55|2005.05|2016.71|2005.21|2016.37|2004.87|7
1736593530000|2025-01-11 11:05:30|2016.44|2004.94|2016.45|2004.95|2016.57|2005.07|2016.27|2004.77|14
1736593540000|2025-01-11 11:05:40|2016.47|2004.97|2017.12|2005.62|2017.12|2005.62|2016.45|2004.95|14
1736593550000|2025-01-11 11:05:50|2017.11|2005.61|2016.96|2005.46|2017.12|2005.62|2016.83|2005.33|13
1736593560000|2025-01-11 11:06:00|2017.01|2005.51|2018.17|2006.67|2018.17|2006.67|2017.01|2005.51|8
1736593570000|2025-01-11 11:06:10|2018.31|2006.81|2018.66|2007.16|2018.66|2007.16|2018.31|2006.81|4
1736593580000|2025-01-11 11:06:20|2018.81|2007.31|2020.72|2009.22|2020.72|2009.22|2018.81|2007.31|9
1736593600000|2025-01-11 11:06:40|2020|2008.5|2020.62|2009.12|2020.62|2009.12|2020|2008.5|11
1736593610000|2025-01-11 11:06:50|2020.65|2009.15|2020.72|2009.22|2020.72|2009.22|2020.59|2009.09|12
1736593620000|2025-01-11 11:07:00|2020.62|2009.12|2020.61|2009.11|2020.7|2009.2|2020.6|2009.1|8
1736593630000|2025-01-11 11:07:10|2020.72|2009.22|2019.88|2008.38|2020.72|2009.22|2019.88|2008.38|15
1736593640000|2025-01-11 11:07:20|2020.03|2008.53|2020.69|2009.19|2020.71|2009.21|2020.01|2008.51|10
1736593650000|2025-01-11 11:07:30|2020.66|2009.16|2020.66|2009.16|2020.66|2009.16|2020.64|2009.14|3
1736593660000|2025-01-11 11:07:40|2020.68|2009.18|2020.45|2008.95|2020.72|2009.22|2020.42|2008.92|16
1736593670000|2025-01-11 11:07:50|2020.28|2008.78|2020.13|2008.63|2020.33|2008.83|2020.13|2008.63|14
1736593680000|2025-01-11 11:08:00|2020.22|2008.72|2019.71|2008.21|2020.56|2009.06|2019.71|2008.21|14
1736593690000|2025-01-11 11:08:10|2019.61|2008.11|2019.75|2008.25|2019.78|2008.28|2019.61|2008.11|10
1736593700000|2025-01-11 11:08:20|2019.72|2008.22|2020.56|2009.06|2020.56|2009.06|2019.72|2008.22|12
1736593710000|2025-01-11 11:08:30|2020.6|2009.1|2020.18|2008.68|2020.66|2009.16|2020.18|2008.68|13
1736593720000|2025-01-11 11:08:40|2020.17|2008.67|2020.62|2009.12|2020.62|2009.12|2020.06|2008.56|14
1736593730000|2025-01-11 11:08:50|2020.65|2009.15|2020.55|2009.05|2020.65|2009.15|2020.44|2008.94|11
1736593740000|2025-01-11 11:09:00|2020.53|2009.03|2020.18|2008.68|2020.53|2009.03|2020.16|2008.66|11
1736593750000|2025-01-11 11:09:10|2020.14|2008.64|2019.05|2007.55|2020.14|2008.64|2018.95|2007.45|10
1736593760000|2025-01-11 11:09:20|2018.97|2007.47|2018.73|2007.23|2019.15|2007.65|2018.73|2007.23|25
1736593770000|2025-01-11 11:09:30|2018.77|2007.27|2018.73|2007.23|2018.78|2007.28|2018.65|2007.15|10
1736593780000|2025-01-11 11:09:40|2018.68|2007.18|2017.97|2006.47|2018.75|2007.25|2017.96|2006.46|16
1736593790000|2025-01-11 11:09:50|2018.02|2006.52|2017.69|2006.19|2018.07|2006.57|2017.59|2006.09|11
1736593800000|2025-01-11 11:10:00|2017.93|2006.43|2017.95|2006.45|2018.98|2007.48|2017.78|2006.28|23
1736593810000|2025-01-11 11:10:10|2017.85|2006.35|2017.28|2005.78|2018.07|2006.57|2017.28|2005.78|13
1736593820000|2025-01-11 11:10:20|2017.29|2005.79|2016.9|2005.4|2017.34|2005.84|2016.85|2005.35|13
1736593830000|2025-01-11 11:10:30|2016.85|2005.35|2016.97|2005.47|2017.63|2006.13|2016.85|2005.35|21
1736593840000|2025-01-11 11:10:40|2016.96|2005.46|2016.94|2005.44|2016.97|2005.47|2016.94|2005.44|4
1736593850000|2025-01-11 11:10:50|2016.59|2005.09|2016.73|2005.23|2016.77|2005.27|2016.59|2005.09|7
1736593860000|2025-01-11 11:11:00|2016.76|2005.26|2016.13|2004.63|2016.91|2005.41|2016.03|2004.53|14
1736593870000|2025-01-11 11:11:10|2016.14|2004.64|2015.57|2004.07|2016.14|2004.64|2015.55|2004.05|9
1736593880000|2025-01-11 11:11:20|2015.58|2004.08|2015.96|2004.46|2015.96|2004.46|2015.57|2004.07|11
1736593890000|2025-01-11 11:11:30|2015.94|2004.44|2015.66|2004.16|2015.94|2004.44|2015.58|2004.08|6
1736593900000|2025-01-11 11:11:40|2015.71|2004.21|2015.78|2004.28|2015.83|2004.33|2015.64|2004.14|17
1736593910000|2025-01-11 11:11:50|2015.83|2004.33|2015.53|2004.03|2015.83|2004.33|2015.51|2004.01|5
1736593920000|2025-01-11 11:12:00|2015.52|2004.02|2015.52|2004.02|2015.53|2004.03|2015.52|2004.02|3
1736593930000|2025-01-11 11:12:10|2015.51|2004.01|2015.48|2003.98|2015.51|2004.01|2015.48|2003.98|4
1736593940000|2025-01-11 11:12:20|2015.5|2004|2015.49|2003.99|2015.5|2004|2015.49|2003.99|2
1736593950000|2025-01-11 11:12:30|2015.48|2003.98|2015.48|2003.98|2015.48|2003.98|2015.48|2003.98|1
1736593970000|2025-01-11 11:12:50|2015.58|2004.08|2015.57|2004.07|2015.68|2004.18|2015.57|2004.07|3
1736593980000|2025-01-11 11:13:00|2015.56|2004.06|2015.48|2003.98|2015.56|2004.06|2015.48|2003.98|3
1736594060000|2025-01-11 11:14:20|2014.76|2003.26|2014.15|2002.65|2014.76|2003.26|2014.15|2002.65|3
1736594070000|2025-01-11 11:14:30|2014.16|2002.66|2014.26|2002.76|2014.26|2002.76|2014.16|2002.66|3
1736594080000|2025-01-11 11:14:40|2014.28|2002.78|2014.27|2002.77|2014.38|2002.88|2014.24|2002.74|7
1736594090000|2025-01-11 11:14:50|2014.26|2002.76|2014.11|2002.61|2014.26|2002.76|2013.98|2002.48|7
1736594100000|2025-01-11 11:15:00|2014.23|2002.73|2015.38|2003.88|2015.48|2003.98|2014.22|2002.72|15
1736594110000|2025-01-11 11:15:10|2015.42|2003.92|2015.48|2003.98|2015.48|2003.98|2015.38|2003.88|8
1736594120000|2025-01-11 11:15:20|2016.04|2004.54|2016.61|2005.11|2016.61|2005.11|2016.04|2004.54|2
1736594130000|2025-01-11 11:15:30|2016.46|2004.96|2016.55|2005.05|2016.55|2005.05|2016.46|2004.96|2
1736594140000|2025-01-11 11:15:40|2016.6|2005.1|2016.61|2005.11|2016.61|2005.11|2016.6|2005.1|2
1736594150000|2025-01-11 11:15:50|2015.43|2003.93|2014.65|2003.15|2015.43|2003.93|2014.63|2003.13|8
1736594160000|2025-01-11 11:16:00|2014.75|2003.25|2015.18|2003.68|2015.44|2003.94|2014.75|2003.25|22
1736594170000|2025-01-11 11:16:10|2015.19|2003.69|2014.8|2003.3|2015.28|2003.78|2014.8|2003.3|14
1736594180000|2025-01-11 11:16:20|2014.53|2003.03|2015.66|2004.16|2015.81|2004.31|2014.51|2003.01|19
1736594190000|2025-01-11 11:16:30|2015.71|2004.21|2016.3|2004.8|2016.3|2004.8|2015.71|2004.21|14
1736594200000|2025-01-11 11:16:40|2016.23|2004.73|2016.25|2004.75|2016.3|2004.8|2016.23|2004.73|8
1736594210000|2025-01-11 11:16:50|2016.24|2004.74|2016.22|2004.72|2016.24|2004.74|2016.22|2004.72|2
1736594220000|2025-01-11 11:17:00|2016.27|2004.77|2016.3|2004.8|2016.3|2004.8|2016.26|2004.76|3
1736594240000|2025-01-11 11:17:20|2016.45|2004.95|2017.45|2005.95|2017.45|2005.95|2016.45|2004.95|3
1736594250000|2025-01-11 11:17:30|2017.74|2006.24|2018.02|2006.52|2018.02|2006.52|2017.74|2006.24|2
1736594310000|2025-01-11 11:18:30|2018.57|2007.07|2019.11|2007.61|2019.11|2007.61|2018.57|2007.07|2
1736594320000|2025-01-11 11:18:40|2019.05|2007.55|2019.11|2007.61|2019.11|2007.61|2019.05|2007.55|3
1736594330000|2025-01-11 11:18:50|2019.08|2007.58|2021.31|2009.81|2021.31|2009.81|2019.08|2007.58|9
1736594340000|2025-01-11 11:19:00|2021.19|2009.69|2021.25|2009.75|2021.28|2009.78|2021.19|2009.69|6
1736594350000|2025-01-11 11:19:10|2021.12|2009.62|2020.56|2009.06|2021.12|2009.62|2020.24|2008.74|16
1736594360000|2025-01-11 11:19:20|2020.65|2009.15|2019.75|2008.25|2020.7|2009.2|2019.59|2008.09|18
1736594370000|2025-01-11 11:19:30|2019.78|2008.28|2019.74|2008.24|2019.93|2008.43|2019.56|2008.06|23
1736594380000|2025-01-11 11:19:40|2019.83|2008.33|2019.91|2008.41|2019.91|2008.41|2019.53|2008.03|18
1736594390000|2025-01-11 11:19:50|2019.82|2008.32|2019.55|2008.05|2020.31|2008.81|2019.55|2008.05|26
1736594400000|2025-01-11 11:20:00|2019.45|2007.95|2019.97|2008.47|2019.97|2008.47|2018.93|2007.43|15
1736594410000|2025-01-11 11:20:10|2020.16|2008.66|2020.19|2008.69|2020.71|2009.21|2019.68|2008.18|24
1736594420000|2025-01-11 11:20:20|2020.14|2008.64|2019.33|2007.83|2020.24|2008.74|2019.33|2007.83|27
1736594430000|2025-01-11 11:20:30|2019.34|2007.84|2019.7|2008.2|2019.76|2008.26|2019.34|2007.84|13
1736594440000|2025-01-11 11:20:40|2019.52|2008.02|2019.36|2007.86|2019.65|2008.15|2019.01|2007.51|20
1736594450000|2025-01-11 11:20:50|2019.48|2007.98|2019.63|2008.13|2019.63|2008.13|2019.23|2007.73|12
1736594460000|2025-01-11 11:21:00|2020.23|2008.73|2020.81|2009.31|2020.81|2009.31|2019.84|2008.34|23
1736594470000|2025-01-11 11:21:10|2020.72|2009.22|2020.52|2009.02|2020.91|2009.41|2020.2|2008.7|18
1736594480000|2025-01-11 11:21:20|2020.69|2009.19|2019.05|2007.55|2020.69|2009.19|2018.95|2007.45|17
1736594490000|2025-01-11 11:21:30|2019.04|2007.54|2018.65|2007.15|2019.04|2007.54|2018.65|2007.15|7
1736594500000|2025-01-11 11:21:40|2018.66|2007.16|2018.55|2007.05|2018.71|2007.21|2018.44|2006.94|17
1736594510000|2025-01-11 11:21:50|2018.54|2007.04|2018.04|2006.54|2018.59|2007.09|2017.97|2006.47|13
1736594520000|2025-01-11 11:22:00|2018.03|2006.53|2018.86|2007.36|2018.94|2007.44|2017.72|2006.22|18
1736594530000|2025-01-11 11:22:10|2018.78|2007.28|2018.71|2007.21|2018.87|2007.37|2018.37|2006.87|14
1736594540000|2025-01-11 11:22:20|2018.76|2007.26|2018.91|2007.41|2018.93|2007.43|2018.76|2007.26|7
1736594550000|2025-01-11 11:22:30|2018.92|2007.42|2018.91|2007.41|2018.92|2007.42|2018.81|2007.31|6
1736594560000|2025-01-11 11:22:40|2018.92|2007.42|2018.91|2007.41|2018.92|2007.42|2018.91|2007.41|2
1736594570000|2025-01-11 11:22:50|2019.06|2007.56|2019.05|2007.55|2019.27|2007.77|2019.04|2007.54|12
1736594580000|2025-01-11 11:23:00|2019.04|2007.54|2019.04|2007.54|2019.09|2007.59|2019.04|2007.54|3
1736594590000|2025-01-11 11:23:10|2019.16|2007.66|2018.8|2007.3|2019.16|2007.66|2018.8|2007.3|9
1736594600000|2025-01-11 11:23:20|2018.79|2007.29|2019.23|2007.73|2019.23|2007.73|2018.75|2007.25|6
1736594610000|2025-01-11 11:23:30|2019.22|2007.72|2019.04|2007.54|2019.36|2007.86|2018.98|2007.48|18
1736594620000|2025-01-11 11:23:40|2019.01|2007.51|2019.43|2007.93|2019.43|2007.93|2019.01|2007.51|13
1736594630000|2025-01-11 11:23:50|2019.46|2007.96|2019.59|2008.09|2019.59|2008.09|2019.46|2007.96|4
1736594640000|2025-01-11 11:24:00|2019.66|2008.16|2019.72|2008.22|2019.72|2008.22|2019.66|2008.16|2
1736594650000|2025-01-11 11:24:10|2019.86|2008.36|2020.01|2008.51|2020.01|2008.51|2019.86|2008.36|2
1736594690000|2025-01-11 11:24:50|2019.62|2008.12|2019.52|2008.02|2019.64|2008.14|2019.52|2008.02|10
1736594700000|2025-01-11 11:25:00|2019.47|2007.97|2020.01|2008.51|2020.01|2008.51|2019.4|2007.9|10
1736594710000|2025-01-11 11:25:10|2020.25|2008.75|2020.25|2008.75|2020.25|2008.75|2020.25|2008.75|1
1736594720000|2025-01-11 11:25:20|2020.34|2008.84|2020.43|2008.93|2020.43|2008.93|2020.34|2008.84|2
1736594740000|2025-01-11 11:25:40|2019.64|2008.14|2020.2|2008.7|2020.26|2008.76|2019.64|2008.14|9
1736594750000|2025-01-11 11:25:50|2020.14|2008.64|2019.91|2008.41|2020.14|2008.64|2019.89|2008.39|26
1736594760000|2025-01-11 11:26:00|2019.96|2008.46|2019.56|2008.06|2020.01|2008.51|2019.43|2007.93|20
1736594770000|2025-01-11 11:26:10|2019.3|2007.8|2019.07|2007.57|2019.4|2007.9|2019.07|2007.57|17
1736594780000|2025-01-11 11:26:20|2019.18|2007.68|2019.68|2008.18|2019.79|2008.29|2019.18|2007.68|15
1736594790000|2025-01-11 11:26:30|2019.78|2008.28|2019.7|2008.2|2019.79|2008.29|2019.43|2007.93|18
1736594800000|2025-01-11 11:26:40|2019.69|2008.19|2019.91|2008.41|2020.01|2008.51|2019.54|2008.04|16
1736594810000|2025-01-11 11:26:50|2019.96|2008.46|2019.81|2008.31|2019.96|2008.46|2019.73|2008.23|22
1736594820000|2025-01-11 11:27:00|2019.84|2008.34|2019.88|2008.38|2019.92|2008.42|2019.68|2008.18|15
1736594830000|2025-01-11 11:27:10|2019.85|2008.35|2019.73|2008.23|2019.85|2008.35|2019.73|2008.23|3
1736594840000|2025-01-11 11:27:20|2019.84|2008.34|2019.76|2008.26|2019.84|2008.34|2019.72|2008.22|13
1736594850000|2025-01-11 11:27:30|2019.84|2008.34|2019.71|2008.21|2019.84|2008.34|2019.71|2008.21|4
1736594860000|2025-01-11 11:27:40|2019.7|2008.2|2019.63|2008.13|2019.7|2008.2|2019.63|2008.13|10
1736594870000|2025-01-11 11:27:50|2019.84|2008.34|2019.84|2008.34|2019.84|2008.34|2019.84|2008.34|1
1736594880000|2025-01-11 11:28:00|2019.82|2008.32|2019.77|2008.27|2019.82|2008.32|2019.66|2008.16|9
1736594890000|2025-01-11 11:28:10|2019.83|2008.33|2019.96|2008.46|2019.96|2008.46|2019.83|2008.33|2
1736594900000|2025-01-11 11:28:20|2019.95|2008.45|2019.99|2008.49|2020.09|2008.59|2019.9|2008.4|14
1736594910000|2025-01-11 11:28:30|2019.98|2008.48|2020.3|2008.8|2020.43|2008.93|2019.98|2008.48|10
1736594920000|2025-01-11 11:28:40|2020.4|2008.9|2020.35|2008.85|2020.4|2008.9|2020.23|2008.73|10
1736594930000|2025-01-11 11:28:50|2020.4|2008.9|2020.22|2008.72|2020.4|2008.9|2020.22|2008.72|10
1736594940000|2025-01-11 11:29:00|2020.09|2008.59|2019.92|2008.42|2020.14|2008.64|2019.92|2008.42|12
1736594950000|2025-01-11 11:29:10|2020.09|2008.59|2019.86|2008.36|2020.09|2008.59|2019.81|2008.31|9
1736594960000|2025-01-11 11:29:20|2019.81|2008.31|2019.67|2008.17|2019.81|2008.31|2019.67|2008.17|6
1736594970000|2025-01-11 11:29:30|2019.66|2008.16|2019.86|2008.36|2019.88|2008.38|2019.65|2008.15|5
1736594980000|2025-01-11 11:29:40|2019.84|2008.34|2019.85|2008.35|2019.85|2008.35|2019.83|2008.33|4
1736594990000|2025-01-11 11:29:50|2019.88|2008.38|2019.88|2008.38|2019.88|2008.38|2019.85|2008.35|11
1736595000000|2025-01-11 11:30:00|2019.94|2008.44|2020.43|2008.93|2020.43|2008.93|2019.94|2008.44|8
1736595060000|2025-01-11 11:31:00|2020.32|2008.82|2019.53|2008.03|2020.37|2008.87|2019.52|2008.02|12
1736595070000|2025-01-11 11:31:10|2019.39|2007.89|2018.23|2006.73|2019.64|2008.14|2018.16|2006.66|22
1736595080000|2025-01-11 11:31:20|2018.28|2006.78|2018.44|2006.94|2019.02|2007.52|2018.28|2006.78|23
1736595090000|2025-01-11 11:31:30|2018.49|2006.99|2018.92|2007.42|2018.92|2007.42|2018.1|2006.6|22
1736595100000|2025-01-11 11:31:40|2018.96|2007.46|2018.14|2006.64|2019.01|2007.51|2018.14|2006.64|12
1736595110000|2025-01-11 11:31:50|2018.13|2006.63|2018.41|2006.91|2018.41|2006.91|2017.83|2006.33|6
1736595120000|2025-01-11 11:32:00|2018.46|2006.96|2018.48|2006.98|2019.23|2007.73|2018.46|2006.96|18
1736595130000|2025-01-11 11:32:10|2018.47|2006.97|2018.48|2006.98|2018.58|2007.08|2018.47|2006.97|18
1736595140000|2025-01-11 11:32:20|2018.47|2006.97|2018.83|2007.33|2019.08|2007.58|2018.47|2006.97|16
1736595150000|2025-01-11 11:32:30|2018.62|2007.12|2018.81|2007.31|2018.81|2007.31|2018.28|2006.78|18
1736595160000|2025-01-11 11:32:40|2018.86|2007.36|2019.02|2007.52|2019.06|2007.56|2018.76|2007.26|16
1736595170000|2025-01-11 11:32:50|2019.05|2007.55|2019.53|2008.03|2019.53|2008.03|2019.02|2007.52|15
1736595180000|2025-01-11 11:33:00|2019.52|2008.02|2018.67|2007.17|2019.59|2008.09|2018.67|2007.17|17
1736595190000|2025-01-11 11:33:10|2018.77|2007.27|2018.66|2007.16|2018.82|2007.32|2018.66|2007.16|11
1736595200000|2025-01-11 11:33:20|2018.79|2007.29|2020.18|2008.68|2020.44|2008.94|2018.69|2007.19|26
1736595210000|2025-01-11 11:33:30|2020.33|2008.83|2020.72|2009.22|2020.78|2009.28|2020.33|2008.83|19
1736595220000|2025-01-11 11:33:40|2020.71|2009.21|2020.82|2009.32|2020.82|2009.32|2020.71|2009.21|9
1736595230000|2025-01-11 11:33:50|2020.71|2009.21|2020.06|2008.56|2020.71|2009.21|2019.75|2008.25|29
1736595240000|2025-01-11 11:34:00|2019.95|2008.45|2020.34|2008.84|2020.34|2008.84|2019.77|2008.27|17
1736595250000|2025-01-11 11:34:10|2020.49|2008.99|2020.11|2008.61|2020.69|2009.19|2019.76|2008.26|20
1736595260000|2025-01-11 11:34:20|2020.16|2008.66|2020.47|2008.97|2020.49|2008.99|2019.83|2008.33|21
1736595270000|2025-01-11 11:34:30|2020.31|2008.81|2020.44|2008.94|2020.66|2009.16|2020.31|2008.81|19
1736595280000|2025-01-11 11:34:40|2020.34|2008.84|2020.34|2008.84|2020.44|2008.94|2020.31|2008.81|12
1736595290000|2025-01-11 11:34:50|2020.37|2008.87|2020.35|2008.85|2020.57|2009.07|2020.34|2008.84|7
1736595300000|2025-01-11 11:35:00|2020.15|2008.65|2020.39|2008.89|2020.6|2009.1|2020.15|2008.65|24
1736595310000|2025-01-11 11:35:10|2020.35|2008.85|2020.82|2009.32|2020.82|2009.32|2020.35|2008.85|11
1736595330000|2025-01-11 11:35:30|2020.99|2009.49|2021.15|2009.65|2021.15|2009.65|2020.99|2009.49|2
1736595350000|2025-01-11 11:35:50|2021.26|2009.76|2021.42|2009.92|2021.42|2009.92|2021.26|2009.76|4
1736595360000|2025-01-11 11:36:00|2021.45|2009.95|2022.79|2011.29|2022.79|2011.29|2021.45|2009.95|8
1736595370000|2025-01-11 11:36:10|2023.01|2011.51|2026.06|2014.56|2026.24|2014.74|2023.01|2011.51|11
1736595380000|2025-01-11 11:36:20|2026.11|2014.61|2024.7|2013.2|2026.16|2014.66|2024.54|2013.04|19
1736595390000|2025-01-11 11:36:30|2024.55|2013.05|2023.76|2012.26|2024.63|2013.13|2023.64|2012.14|19
1736595400000|2025-01-11 11:36:40|2023.81|2012.31|2023.98|2012.48|2024.19|2012.69|2023.21|2011.71|27
1736595410000|2025-01-11 11:36:50|2023.88|2012.38|2024.63|2013.13|2024.65|2013.15|2023.83|2012.33|20
1736595420000|2025-01-11 11:37:00|2024.76|2013.26|2025.56|2014.06|2025.56|2014.06|2024.76|2013.26|21
1736595430000|2025-01-11 11:37:10|2025.54|2014.04|2025.56|2014.06|2025.56|2014.06|2025.43|2013.93|11
1736595510000|2025-01-11 11:38:30|2025.51|2014.01|2025.45|2013.95|2025.51|2014.01|2025.45|2013.95|2
1736595530000|2025-01-11 11:38:50|2024.28|2012.78|2023.51|2012.01|2024.28|2012.78|2023.51|2012.01|3
1736595540000|2025-01-11 11:39:00|2023.61|2012.11|2024.66|2013.16|2024.66|2013.16|2023.61|2012.11|14
1736595550000|2025-01-11 11:39:10|2024.71|2013.21|2024.89|2013.39|2024.93|2013.43|2024.58|2013.08|23
1736595560000|2025-01-11 11:39:20|2024.98|2013.48|2025.39|2013.89|2025.43|2013.93|2024.84|2013.34|18
1736595570000|2025-01-11 11:39:30|2025.38|2013.88|2024.78|2013.28|2025.38|2013.88|2024.74|2013.24|16
1736595580000|2025-01-11 11:39:40|2024.77|2013.27|2024.55|2013.05|2024.77|2013.27|2024.48|2012.98|11
1736595590000|2025-01-11 11:39:50|2024.6|2013.1|2024.8|2013.3|2025.21|2013.71|2024.6|2013.1|13
1736595600000|2025-01-11 11:40:00|2024.68|2013.18|2024.58|2013.08|2024.68|2013.18|2024.48|2012.98|5
1736595610000|2025-01-11 11:40:10|2024.47|2012.97|2025.52|2014.02|2025.52|2014.02|2024.47|2012.97|23
1736595620000|2025-01-11 11:40:20|2025.5|2014|2025.33|2013.83|2025.5|2014|2025.32|2013.82|7
1736595630000|2025-01-11 11:40:30|2025.15|2013.65|2025.35|2013.85|2025.46|2013.96|2025.05|2013.55|14
1736595640000|2025-01-11 11:40:40|2025.36|2013.86|2025.52|2014.02|2025.52|2014.02|2025.35|2013.85|11
1736595660000|2025-01-11 11:41:00|2025.79|2014.29|2026.06|2014.56|2026.06|2014.56|2025.79|2014.29|2
1736595740000|2025-01-11 11:42:20|2026.75|2015.25|2027.03|2015.53|2027.13|2015.63|2026.52|2015.02|7
1736595750000|2025-01-11 11:42:30|2027.02|2015.52|2026.87|2015.37|2027.03|2015.53|2026.87|2015.37|9
1736595770000|2025-01-11 11:42:50|2026.94|2015.44|2027.04|2015.54|2027.09|2015.59|2026.94|2015.44|4
1736595780000|2025-01-11 11:43:00|2027.01|2015.51|2027.47|2015.97|2027.51|2016.01|2026.93|2015.43|12
1736595790000|2025-01-11 11:43:10|2027.48|2015.98|2027.58|2016.08|2027.58|2016.08|2027.48|2015.98|2
1736595800000|2025-01-11 11:43:20|2027.31|2015.81|2027.55|2016.05|2027.56|2016.06|2027.31|2015.81|6
1736595810000|2025-01-11 11:43:30|2027.58|2016.08|2027.46|2015.96|2027.59|2016.09|2027.33|2015.83|6
1736595820000|2025-01-11 11:43:40|2027.47|2015.97|2027.48|2015.98|2027.52|2016.02|2027.31|2015.81|6
1736595830000|2025-01-11 11:43:50|2027.43|2015.93|2027.41|2015.91|2027.47|2015.97|2027.12|2015.62|11
1736595840000|2025-01-11 11:44:00|2027.25|2015.75|2027.05|2015.55|2027.38|2015.88|2027.05|2015.55|10
1736595850000|2025-01-11 11:44:10|2027.32|2015.82|2027.41|2015.91|2027.57|2016.07|2027.32|2015.82|12
1736595860000|2025-01-11 11:44:20|2027.42|2015.92|2027.59|2016.09|2027.59|2016.09|2027.41|2015.91|10
1736595900000|2025-01-11 11:45:00|2027.73|2016.23|2027.75|2016.25|2027.75|2016.25|2027.73|2016.23|2
1736595920000|2025-01-11 11:45:20|2027.73|2016.23|2027.65|2016.15|2027.73|2016.23|2027.65|2016.15|2
1736595930000|2025-01-11 11:45:30|2027.37|2015.87|2026.87|2015.37|2027.37|2015.87|2026.87|2015.37|13
1736595940000|2025-01-11 11:45:40|2026.88|2015.38|2026.87|2015.37|2026.96|2015.46|2026.87|2015.37|4
1736595950000|2025-01-11 11:45:50|2026.95|2015.45|2027.1|2015.6|2027.16|2015.66|2026.87|2015.37|15
1736595960000|2025-01-11 11:46:00|2027.04|2015.54|2027.69|2016.19|2027.69|2016.19|2026.99|2015.49|23
1736595970000|2025-01-11 11:46:10|2027.7|2016.2|2027.62|2016.12|2027.75|2016.25|2027.62|2016.12|9
1736595980000|2025-01-11 11:46:20|2027.48|2015.98|2026.04|2014.54|2027.48|2015.98|2026.04|2014.54|22
1736595990000|2025-01-11 11:46:30|2026.02|2014.52|2026.75|2015.25|2026.86|2015.36|2025.04|2013.54|28
1736596000000|2025-01-11 11:46:40|2026.8|2015.3|2026.67|2015.17|2026.86|2015.36|2026.29|2014.79|23
1736596010000|2025-01-11 11:46:50|2026.7|2015.2|2026.55|2015.05|2026.78|2015.28|2026.47|2014.97|23
1736596020000|2025-01-11 11:47:00|2026.54|2015.04|2023.65|2012.15|2026.68|2015.18|2023.65|2012.15|27
1736596030000|2025-01-11 11:47:10|2023.6|2012.1|2023.53|2012.03|2024.43|2012.93|2023.53|2012.03|21
1736596040000|2025-01-11 11:47:20|2023.54|2012.04|2023.52|2012.02|2023.77|2012.27|2023.47|2011.97|16
1736596050000|2025-01-11 11:47:30|2023.67|2012.17|2023.64|2012.14|2023.67|2012.17|2023.49|2011.99|14
1736596060000|2025-01-11 11:47:40|2023.69|2012.19|2023.81|2012.31|2024.4|2012.9|2023.64|2012.14|14
1736596070000|2025-01-11 11:47:50|2023.86|2012.36|2024.61|2013.11|2024.65|2013.15|2023.86|2012.36|22
1736596080000|2025-01-11 11:48:00|2024.58|2013.08|2024.65|2013.15|2024.98|2013.48|2024.49|2012.99|24
1736596090000|2025-01-11 11:48:10|2024.49|2012.99|2024.63|2013.13|2024.88|2013.38|2024.49|2012.99|22
1736596100000|2025-01-11 11:48:20|2024.68|2013.18|2024.63|2013.13|2025.24|2013.74|2024.44|2012.94|22
1736596110000|2025-01-11 11:48:30|2024.49|2012.99|2025.16|2013.66|2025.16|2013.66|2024.49|2012.99|24
1736596120000|2025-01-11 11:48:40|2025.15|2013.65|2024.06|2012.56|2025.15|2013.65|2024.06|2012.56|20
1736596140000|2025-01-11 11:49:00|2024.09|2012.59|2024.21|2012.71|2024.21|2012.71|2024.09|2012.59|4
1736596150000|2025-01-11 11:49:10|2024.23|2012.73|2024.92|2013.42|2024.92|2013.42|2024.23|2012.73|15
1736596160000|2025-01-11 11:49:20|2024.91|2013.41|2024.2|2012.7|2024.93|2013.43|2024.19|2012.69|19
1736596170000|2025-01-11 11:49:30|2024.19|2012.69|2024.91|2013.41|2024.91|2013.41|2024.14|2012.64|12
1736596180000|2025-01-11 11:49:40|2024.88|2013.38|2024.84|2013.34|2025.02|2013.52|2024.1|2012.6|24
1736596190000|2025-01-11 11:49:50|2024.8|2013.3|2024.72|2013.22|2024.83|2013.33|2024.59|2013.09|19
1736596200000|2025-01-11 11:50:00|2024.69|2013.19|2024.85|2013.35|2024.92|2013.42|2024.46|2012.96|26
1736596210000|2025-01-11 11:50:10|2024.86|2013.36|2026.1|2014.6|2026.1|2014.6|2024.86|2013.36|6
1736596220000|2025-01-11 11:50:20|2026.12|2014.62|2026.18|2014.68|2026.18|2014.68|2026.12|2014.62|4
1736596250000|2025-01-11 11:50:50|2026.97|2015.47|2027.75|2016.25|2027.75|2016.25|2026.97|2015.47|10
1736596260000|2025-01-11 11:51:00|2027.99|2016.49|2028.22|2016.72|2028.22|2016.72|2027.99|2016.49|2
1736596270000|2025-01-11 11:51:10|2028.35|2016.85|2028.62|2017.12|2028.62|2017.12|2028.35|2016.85|3
1736596290000|2025-01-11 11:51:30|2028.03|2016.53|2027.5|2016|2028.03|2016.53|2027.39|2015.89|14
1736596300000|2025-01-11 11:51:40|2027.51|2016.01|2026.69|2015.19|2027.51|2016.01|2026.55|2015.05|28
1736596310000|2025-01-11 11:51:50|2026.66|2015.16|2026.77|2015.27|2026.77|2015.27|2026.42|2014.92|27
1736596320000|2025-01-11 11:52:00|2026.82|2015.32|2027.86|2016.36|2028.31|2016.81|2026.82|2015.32|28
1736596330000|2025-01-11 11:52:10|2027.85|2016.35|2027.75|2016.25|2028.42|2016.92|2027.65|2016.15|26
1736596340000|2025-01-11 11:52:20|2028.2|2016.7|2027.78|2016.28|2028.32|2016.82|2027.78|2016.28|17
1736596350000|2025-01-11 11:52:30|2027.37|2015.87|2026.68|2015.18|2027.49|2015.99|2026.56|2015.06|23
1736596360000|2025-01-11 11:52:40|2026.69|2015.19|2027.67|2016.17|2027.71|2016.21|2026.69|2015.19|28
1736596370000|2025-01-11 11:52:50|2027.63|2016.13|2027.53|2016.03|2027.64|2016.14|2027.39|2015.89|21
1736596380000|2025-01-11 11:53:00|2027.6|2016.1|2027.37|2015.87|2027.92|2016.42|2027.37|2015.87|16
1736596420000|2025-01-11 11:53:40|2027.26|2015.76|2027.14|2015.64|2027.26|2015.76|2027.14|2015.64|2
1736596480000|2025-01-11 11:54:40|2027.46|2015.96|2027.46|2015.96|2027.52|2016.02|2027.41|2015.91|8
1736596490000|2025-01-11 11:54:50|2027.55|2016.05|2027.14|2015.64|2027.55|2016.05|2027.14|2015.64|13
1736596550000|2025-01-11 11:55:50|2027.25|2015.75|2027.32|2015.82|2027.32|2015.82|2027.25|2015.75|2
1736596560000|2025-01-11 11:56:00|2027.3|2015.8|2027.68|2016.18|2027.68|2016.18|2027.3|2015.8|21
1736596570000|2025-01-11 11:56:10|2027.6|2016.1|2027.14|2015.64|2027.68|2016.18|2027.14|2015.64|14
1736596580000|2025-01-11 11:56:20|2027.26|2015.76|2027.14|2015.64|2027.26|2015.76|2027.14|2015.64|2
1736596590000|2025-01-11 11:56:30|2026.73|2015.23|2026.63|2015.13|2026.73|2015.23|2026.58|2015.08|5
1736596600000|2025-01-11 11:56:40|2026.62|2015.12|2026.46|2014.96|2026.98|2015.48|2026.46|2014.96|27
1736596610000|2025-01-11 11:56:50|2026.45|2014.95|2025.92|2014.42|2026.45|2014.95|2025.72|2014.22|19
1736596620000|2025-01-11 11:57:00|2026.04|2014.54|2026.64|2015.14|2026.69|2015.19|2026.03|2014.53|23
1736596630000|2025-01-11 11:57:10|2026.63|2015.13|2025.72|2014.22|2026.64|2015.14|2025.72|2014.22|20
1736596640000|2025-01-11 11:57:20|2025.7|2014.2|2025.66|2014.16|2025.76|2014.26|2025.62|2014.12|17
1736596650000|2025-01-11 11:57:30|2025.71|2014.21|2025.3|2013.8|2025.71|2014.21|2025.3|2013.8|21
1736596660000|2025-01-11 11:57:40|2025.35|2013.85|2025.2|2013.7|2025.4|2013.9|2025.2|2013.7|10
1736596670000|2025-01-11 11:57:50|2025.01|2013.51|2024.98|2013.48|2025.05|2013.55|2024.98|2013.48|5
1736596680000|2025-01-11 11:58:00|2025|2013.5|2024.98|2013.48|2025.1|2013.6|2024.98|2013.48|15
1736596690000|2025-01-11 11:58:10|2023.94|2012.44|2022.34|2010.84|2023.94|2012.44|2022.34|2010.84|11
1736596700000|2025-01-11 11:58:20|2020.99|2009.49|2020.86|2009.36|2020.99|2009.49|2020.52|2009.02|19
1736596710000|2025-01-11 11:58:30|2020.79|2009.29|2019.95|2008.45|2020.84|2009.34|2019.95|2008.45|13
1736596720000|2025-01-11 11:58:40|2020.05|2008.55|2020.49|2008.99|2020.49|2008.99|2019.81|2008.31|18
1736596730000|2025-01-11 11:58:50|2020.55|2009.05|2021.19|2009.69|2021.19|2009.69|2020.53|2009.03|10
1736596740000|2025-01-11 11:59:00|2021.4|2009.9|2021.83|2010.33|2021.83|2010.33|2021.4|2009.9|15
1736596750000|2025-01-11 11:59:10|2021.82|2010.32|2021.88|2010.38|2021.93|2010.43|2021.82|2010.32|10
1736596760000|2025-01-11 11:59:20|2021.93|2010.43|2022.86|2011.36|2022.87|2011.37|2021.93|2010.43|16
1736596770000|2025-01-11 11:59:30|2022.87|2011.37|2022.96|2011.46|2022.96|2011.46|2022.81|2011.31|7
1736596780000|2025-01-11 11:59:40|2022.85|2011.35|2022.49|2010.99|2022.85|2011.35|2022.49|2010.99|14
1736596790000|2025-01-11 11:59:50|2022.39|2010.89|2021.63|2010.13|2022.39|2010.89|2021.57|2010.07|19
1736596800000|2025-01-11 12:00:00|2021.54|2010.04|2021.74|2010.24|2022.5|2011|2021.51|2010.01|22
1736596810000|2025-01-11 12:00:10|2021.77|2010.27|2021.15|2009.65|2021.87|2010.37|2021.05|2009.55|31
1736596820000|2025-01-11 12:00:20|2021.21|2009.71|2021.52|2010.02|2021.65|2010.15|2021.01|2009.51|19
1736596830000|2025-01-11 12:00:30|2021.64|2010.14|2022.58|2011.08|2022.58|2011.08|2021.64|2010.14|12
1736596840000|2025-01-11 12:00:40|2022.63|2011.13|2023.19|2011.69|2023.19|2011.69|2022.52|2011.02|16
1736596850000|2025-01-11 12:00:50|2023.22|2011.72|2021.83|2010.33|2023.27|2011.77|2021.83|2010.33|20
1736596860000|2025-01-11 12:01:00|2021.78|2010.28|2021.75|2010.25|2021.94|2010.44|2021.64|2010.14|27
1736596870000|2025-01-11 12:01:10|2021.79|2010.29|2023.26|2011.76|2023.26|2011.76|2021.79|2010.29|20
1736596880000|2025-01-11 12:01:20|2023.31|2011.81|2023.31|2011.81|2023.31|2011.81|2023.31|2011.81|1
1736596900000|2025-01-11 12:01:40|2023.28|2011.78|2022.78|2011.28|2023.28|2011.78|2022.22|2010.72|19
1736596910000|2025-01-11 12:01:50|2022.83|2011.33|2023.21|2011.71|2023.26|2011.76|2022.68|2011.18|20
1736596920000|2025-01-11 12:02:00|2023.24|2011.74|2022.61|2011.11|2023.31|2011.81|2022.61|2011.11|19
1736596930000|2025-01-11 12:02:10|2022.6|2011.1|2021.97|2010.47|2022.6|2011.1|2021.86|2010.36|24
1736596940000|2025-01-11 12:02:20|2021.91|2010.41|2022.29|2010.79|2022.56|2011.06|2021.91|2010.41|22
1736596950000|2025-01-11 12:02:30|2022.31|2010.81|2021.8|2010.3|2022.36|2010.86|2021.8|2010.3|17
1736596960000|2025-01-11 12:02:40|2021.79|2010.29|2021.7|2010.2|2021.79|2010.29|2021.56|2010.06|14
1736596970000|2025-01-11 12:02:50|2021.68|2010.18|2021.64|2010.14|2021.68|2010.18|2021.54|2010.04|9
1736596980000|2025-01-11 12:03:00|2021.77|2010.27|2021.63|2010.13|2021.89|2010.39|2021.63|2010.13|15
1736596990000|2025-01-11 12:03:10|2021.65|2010.15|2021.58|2010.08|2021.65|2010.15|2021.51|2010.01|9
1736597000000|2025-01-11 12:03:20|2021.56|2010.06|2021.56|2010.06|2021.56|2010.06|2021.5|2010|7
1736597010000|2025-01-11 12:03:30|2021.61|2010.11|2022.46|2010.96|2022.68|2011.18|2021.61|2010.11|15
1736597020000|2025-01-11 12:03:40|2022.45|2010.95|2022.55|2011.05|2022.63|2011.13|2022.3|2010.8|13
1736597030000|2025-01-11 12:03:50|2022.59|2011.09|2022.17|2010.67|2022.63|2011.13|2022.17|2010.67|12
1736597040000|2025-01-11 12:04:00|2021.78|2010.28|2021.39|2009.89|2021.78|2010.28|2021.39|2009.89|3
1736597060000|2025-01-11 12:04:20|2020.69|2009.19|2019.16|2007.66|2020.69|2009.19|2019.16|2007.66|18
1736597070000|2025-01-11 12:04:30|2019.15|2007.65|2019.4|2007.9|2019.57|2008.07|2018.91|2007.41|12
1736597080000|2025-01-11 12:04:40|2019.45|2007.95|2019.71|2008.21|2019.74|2008.24|2019.45|2007.95|13
1736597090000|2025-01-11 12:04:50|2019.77|2008.27|2018.71|2007.21|2019.78|2008.28|2018.71|2007.21|13
1736597100000|2025-01-11 12:05:00|2018.7|2007.2|2017.81|2006.31|2018.75|2007.25|2017.78|2006.28|22
1736597110000|2025-01-11 12:05:10|2017.92|2006.42|2017.76|2006.26|2017.92|2006.42|2017.71|2006.21|9
1736597120000|2025-01-11 12:05:20|2017.81|2006.31|2017.79|2006.29|2018.57|2007.07|2017.65|2006.15|18
1736597130000|2025-01-11 12:05:30|2017.13|2005.63|2017.19|2005.69|2017.33|2005.83|2016.98|2005.48|22
1736597140000|2025-01-11 12:05:40|2017.15|2005.65|2017.17|2005.67|2017.66|2006.16|2016.99|2005.49|24
1736597150000|2025-01-11 12:05:50|2017.16|2005.66|2016.75|2005.25|2017.16|2005.66|2016.52|2005.02|18
1736597160000|2025-01-11 12:06:00|2016.71|2005.21|2018.5|2007|2018.5|2007|2016.67|2005.17|15
1736597170000|2025-01-11 12:06:10|2018.55|2007.05|2018.46|2006.96|2018.64|2007.14|2018.33|2006.83|11
1736597180000|2025-01-11 12:06:20|2018.58|2007.08|2018.64|2007.14|2018.64|2007.14|2018.58|2007.08|3
1736597190000|2025-01-11 12:06:30|2018.63|2007.13|2017.86|2006.36|2018.63|2007.13|2017.82|2006.32|16
1736597200000|2025-01-11 12:06:40|2017.84|2006.34|2017.4|2005.9|2017.84|2006.34|2017.3|2005.8|14
1736597210000|2025-01-11 12:06:50|2017.35|2005.85|2017.44|2005.94|2017.51|2006.01|2017.35|2005.85|8
1736597220000|2025-01-11 12:07:00|2017.41|2005.91|2017.17|2005.67|2017.44|2005.94|2017.12|2005.62|14
1736597230000|2025-01-11 12:07:10|2017.15|2005.65|2017.36|2005.86|2017.36|2005.86|2016.7|2005.2|19
1736597240000|2025-01-11 12:07:20|2017.21|2005.71|2016.36|2004.86|2017.21|2005.71|2016.28|2004.78|22
1736597250000|2025-01-11 12:07:30|2016.41|2004.91|2015.92|2004.42|2016.54|2005.04|2015.82|2004.32|23
1736597260000|2025-01-11 12:07:40|2015.91|2004.41|2015.66|2004.16|2015.91|2004.41|2015.57|2004.07|17
1736597270000|2025-01-11 12:07:50|2015.6|2004.1|2015.39|2003.89|2015.66|2004.16|2015.32|2003.82|25
1736597280000|2025-01-11 12:08:00|2015.51|2004.01|2016.77|2005.27|2016.9|2005.4|2015.49|2003.99|19
1736597290000|2025-01-11 12:08:10|2016.76|2005.26|2016.75|2005.25|2016.76|2005.26|2016.75|2005.25|4
1736597300000|2025-01-11 12:08:20|2016.8|2005.3|2016.89|2005.39|2017.06|2005.56|2016.8|2005.3|6
1736597310000|2025-01-11 12:08:30|2016.88|2005.38|2016.86|2005.36|2016.9|2005.4|2016.86|2005.36|6
1736597320000|2025-01-11 12:08:40|2016.85|2005.35|2016.97|2005.47|2016.97|2005.47|2016.85|2005.35|3
1736597330000|2025-01-11 12:08:50|2017.06|2005.56|2017.06|2005.56|2017.06|2005.56|2017.06|2005.56|1
1736597340000|2025-01-11 12:09:00|2017.04|2005.54|2016.78|2005.28|2017.04|2005.54|2016.78|2005.28|13
1736597350000|2025-01-11 12:09:10|2016.77|2005.27|2016.75|2005.25|2016.77|2005.27|2016.75|2005.25|5
1736597440000|2025-01-11 12:10:40|2016.91|2005.41|2017.28|2005.78|2017.28|2005.78|2016.91|2005.41|5
1736597460000|2025-01-11 12:11:00|2017.35|2005.85|2017.42|2005.92|2017.42|2005.92|2017.35|2005.85|2
1736597480000|2025-01-11 12:11:20|2017.09|2005.59|2017.06|2005.56|2017.17|2005.67|2016.92|2005.42|13
1736597490000|2025-01-11 12:11:30|2016.98|2005.48|2017.01|2005.51|2017.08|2005.58|2016.96|2005.46|6
1736597500000|2025-01-11 12:11:40|2016.92|2005.42|2016.85|2005.35|2016.92|2005.42|2016.81|2005.31|8
1736597510000|2025-01-11 12:11:50|2016.83|2005.33|2016.75|2005.25|2016.85|2005.35|2016.75|2005.25|5
1736597610000|2025-01-11 12:13:30|2016.85|2005.35|2016.82|2005.32|2016.92|2005.42|2016.8|2005.3|8
1736597620000|2025-01-11 12:13:40|2016.79|2005.29|2016.75|2005.25|2016.79|2005.29|2016.75|2005.25|2
1736597660000|2025-01-11 12:14:20|2016.82|2005.32|2016.82|2005.32|2016.82|2005.32|2016.82|2005.32|1
1736597670000|2025-01-11 12:14:30|2016.95|2005.45|2016.98|2005.48|2017.07|2005.57|2016.95|2005.45|9
1736597680000|2025-01-11 12:14:40|2016.85|2005.35|2016.8|2005.3|2016.85|2005.35|2016.75|2005.25|6
1736597690000|2025-01-11 12:14:50|2016.87|2005.37|2016.75|2005.25|2016.87|2005.37|2016.75|2005.25|4
1736597700000|2025-01-11 12:15:00|2016.95|2005.45|2017.2|2005.7|2017.2|2005.7|2016.95|2005.45|10
1736597710000|2025-01-11 12:15:10|2017.52|2006.02|2017.83|2006.33|2017.83|2006.33|2017.52|2006.02|3
1736597720000|2025-01-11 12:15:20|2017.84|2006.34|2017.87|2006.37|2017.87|2006.37|2017.84|2006.34|2
1736597750000|2025-01-11 12:15:50|2017.53|2006.03|2017.52|2006.02|2017.53|2006.03|2017.32|2005.82|10
1736597760000|2025-01-11 12:16:00|2017.63|2006.13|2019.62|2008.12|2019.65|2008.15|2017.63|2006.13|15
1736597770000|2025-01-11 12:16:10|2019.67|2008.17|2019.61|2008.11|2019.67|2008.17|2019.47|2007.97|16
1736597780000|2025-01-11 12:16:20|2019.66|2008.16|2019.6|2008.1|2019.74|2008.24|2019.52|2008.02|16
1736597790000|2025-01-11 12:16:30|2019.65|2008.15|2019.13|2007.63|2019.65|2008.15|2019.13|2007.63|18
1736597800000|2025-01-11 12:16:40|2018.99|2007.49|2018.88|2007.38|2019|2007.5|2018.39|2006.89|25
1736597810000|2025-01-11 12:16:50|2018.95|2007.45|2018.55|2007.05|2019.09|2007.59|2018.55|2007.05|20
1736597820000|2025-01-11 12:17:00|2018.65|2007.15|2018.37|2006.87|2018.71|2007.21|2018.35|2006.85|15
1736597830000|2025-01-11 12:17:10|2018.38|2006.88|2018.46|2006.96|2018.56|2007.06|2018.23|2006.73|26
1736597840000|2025-01-11 12:17:20|2018.44|2006.94|2018.83|2007.33|2018.86|2007.36|2018.18|2006.68|18
1736597850000|2025-01-11 12:17:30|2018.78|2007.28|2019.18|2007.68|2019.18|2007.68|2018.78|2007.28|11
1736597860000|2025-01-11 12:17:40|2019.14|2007.64|2019.58|2008.08|2019.58|2008.08|2018.93|2007.43|21
1736597870000|2025-01-11 12:17:50|2019.5|2008|2019.41|2007.91|2019.53|2008.03|2019.3|2007.8|26
1736597880000|2025-01-11 12:18:00|2019.44|2007.94|2019.37|2007.87|2019.62|2008.12|2019.25|2007.75|24
1736597890000|2025-01-11 12:18:10|2019.4|2007.9|2019.4|2007.9|2019.43|2007.93|2019.36|2007.86|8
1736597900000|2025-01-11 12:18:20|2019.37|2007.87|2018.66|2007.16|2019.37|2007.87|2017.78|2006.28|19
1736597910000|2025-01-11 12:18:30|2018.72|2007.22|2017.94|2006.44|2018.72|2007.22|2017.71|2006.21|18
1736597920000|2025-01-11 12:18:40|2017.95|2006.45|2017.73|2006.23|2017.95|2006.45|2017.73|2006.23|8
1736597930000|2025-01-11 12:18:50|2017.78|2006.28|2017.86|2006.36|2017.86|2006.36|2017.77|2006.27|3
1736597940000|2025-01-11 12:19:00|2017.83|2006.33|2017.98|2006.48|2017.98|2006.48|2017.83|2006.33|6
1736597950000|2025-01-11 12:19:10|2017.97|2006.47|2017.73|2006.23|2017.97|2006.47|2017.73|2006.23|7
1736597960000|2025-01-11 12:19:20|2017.91|2006.41|2017.91|2006.41|2017.92|2006.42|2017.91|2006.41|7
1736597970000|2025-01-11 12:19:30|2017.86|2006.36|2017.87|2006.37|2017.87|2006.37|2017.8|2006.3|6
1736597980000|2025-01-11 12:19:40|2017.93|2006.43|2018.74|2007.24|2018.74|2007.24|2017.93|2006.43|20
1736597990000|2025-01-11 12:19:50|2018.73|2007.23|2018.69|2007.19|2018.78|2007.28|2018.43|2006.93|18
1736598000000|2025-01-11 12:20:00|2018.7|2007.2|2019.02|2007.52|2019.02|2007.52|2018.7|2007.2|4
1736598010000|2025-01-11 12:20:10|2019|2007.5|2018.63|2007.13|2019|2007.5|2018.61|2007.11|12
1736598020000|2025-01-11 12:20:20|2018.62|2007.12|2018.6|2007.1|2018.66|2007.16|2018.59|2007.09|9
1736598030000|2025-01-11 12:20:30|2018.65|2007.15|2018.27|2006.77|2018.75|2007.25|2018.01|2006.51|18
1736598040000|2025-01-11 12:20:40|2018.32|2006.82|2018.48|2006.98|2018.57|2007.07|2018.32|2006.82|12
1736598050000|2025-01-11 12:20:50|2018.53|2007.03|2018.56|2007.06|2018.63|2007.13|2018.53|2007.03|6
1736598060000|2025-01-11 12:21:00|2018.61|2007.11|2018.76|2007.26|2018.99|2007.49|2018.56|2007.06|15
1736598070000|2025-01-11 12:21:10|2018.79|2007.29|2018.91|2007.41|2018.91|2007.41|2018.58|2007.08|26
1736598080000|2025-01-11 12:21:20|2018.93|2007.43|2017.93|2006.43|2018.93|2007.43|2017.93|2006.43|15
1736598090000|2025-01-11 12:21:30|2017.83|2006.33|2017.75|2006.25|2017.93|2006.43|2017.75|2006.25|4
1736598110000|2025-01-11 12:21:50|2017.03|2005.53|2015.93|2004.43|2017.03|2005.53|2015.93|2004.43|6
1736598120000|2025-01-11 12:22:00|2015.92|2004.42|2015.77|2004.27|2016|2004.5|2015.77|2004.27|16
1736598130000|2025-01-11 12:22:10|2015.81|2004.31|2016.07|2004.57|2016.07|2004.57|2015.8|2004.3|7
1736598140000|2025-01-11 12:22:20|2016.12|2004.62|2015.92|2004.42|2016.12|2004.62|2015.82|2004.32|15
1736598150000|2025-01-11 12:22:30|2015.91|2004.41|2015.69|2004.19|2015.91|2004.41|2015.69|2004.19|8
1736598160000|2025-01-11 12:22:40|2015.74|2004.24|2016.18|2004.68|2016.18|2004.68|2015.74|2004.24|11
1736598170000|2025-01-11 12:22:50|2016.13|2004.63|2016.74|2005.24|2016.74|2005.24|2016.08|2004.58|11
1736598180000|2025-01-11 12:23:00|2016.76|2005.26|2016.14|2004.64|2016.87|2005.37|2016.02|2004.52|17
1736598190000|2025-01-11 12:23:10|2016.04|2004.54|2015.82|2004.32|2016.2|2004.7|2015.82|2004.32|12
1736598200000|2025-01-11 12:23:20|2015.81|2004.31|2016.08|2004.58|2016.08|2004.58|2015.81|2004.31|12
1736598210000|2025-01-11 12:23:30|2016.03|2004.53|2016.74|2005.24|2016.74|2005.24|2015.99|2004.49|11
1736598220000|2025-01-11 12:23:40|2016.83|2005.33|2016.89|2005.39|2016.98|2005.48|2016.69|2005.19|16
1736598230000|2025-01-11 12:23:50|2016.9|2005.4|2016.92|2005.42|2016.92|2005.42|2016.7|2005.2|16
1736598240000|2025-01-11 12:24:00|2016.83|2005.33|2017.09|2005.59|2017.21|2005.71|2016.83|2005.33|10
1736598250000|2025-01-11 12:24:10|2017.04|2005.54|2017.21|2005.71|2017.21|2005.71|2016.81|2005.31|12
1736598260000|2025-01-11 12:24:20|2017.12|2005.62|2017.14|2005.64|2017.21|2005.71|2017.04|2005.54|5
1736598270000|2025-01-11 12:24:30|2017.19|2005.69|2017.21|2005.71|2017.21|2005.71|2017.14|2005.64|4
1736598290000|2025-01-11 12:24:50|2017.67|2006.17|2017.83|2006.33|2017.83|2006.33|2017.67|2006.17|2
1736598320000|2025-01-11 12:25:20|2017.63|2006.13|2017.55|2006.05|2017.69|2006.19|2017.43|2005.93|18
1736598330000|2025-01-11 12:25:30|2017.58|2006.08|2017.66|2006.16|2017.78|2006.28|2017.57|2006.07|15
1736598340000|2025-01-11 12:25:40|2017.71|2006.21|2017.83|2006.33|2017.83|2006.33|2017.71|2006.21|13
1736598360000|2025-01-11 12:26:00|2018.42|2006.92|2019.02|2007.52|2019.02|2007.52|2018.42|2006.92|3
1736598420000|2025-01-11 12:27:00|2018.61|2007.11|2018.52|2007.02|2018.61|2007.11|2018.3|2006.8|6
1736598430000|2025-01-11 12:27:10|2018.62|2007.12|2019.02|2007.52|2019.02|2007.52|2018.57|2007.07|11
1736598440000|2025-01-11 12:27:20|2018.98|2007.48|2019.02|2007.52|2019.02|2007.52|2018.83|2007.33|9
1736598450000|2025-01-11 12:27:30|2018.99|2007.49|2018.75|2007.25|2019.02|2007.52|2018.75|2007.25|11
1736598460000|2025-01-11 12:27:40|2018.76|2007.26|2018.34|2006.84|2018.77|2007.27|2018.07|2006.57|17
1736598470000|2025-01-11 12:27:50|2018.25|2006.75|2017.96|2006.46|2018.31|2006.81|2017.76|2006.26|17
1736598480000|2025-01-11 12:28:00|2018.09|2006.59|2017.83|2006.33|2018.35|2006.85|2017.64|2006.14|25
1736598490000|2025-01-11 12:28:10|2017.89|2006.39|2017.72|2006.22|2017.96|2006.46|2017.62|2006.12|16
1736598500000|2025-01-11 12:28:20|2017.73|2006.23|2017.67|2006.17|2017.74|2006.24|2017.42|2005.92|13
1736598510000|2025-01-11 12:28:30|2017.77|2006.27|2017.6|2006.1|2017.81|2006.31|2017.57|2006.07|17
1736598520000|2025-01-11 12:28:40|2017.64|2006.14|2017.44|2005.94|2017.72|2006.22|2017.44|2005.94|21
1736598530000|2025-01-11 12:28:50|2017.43|2005.93|2017.36|2005.86|2017.44|2005.94|2017.36|2005.86|6
1736598540000|2025-01-11 12:29:00|2017.42|2005.92|2017.43|2005.93|2017.59|2006.09|2017.4|2005.9|15
1736598550000|2025-01-11 12:29:10|2017.42|2005.92|2017.36|2005.86|2017.42|2005.92|2017.36|2005.86|2
1736598610000|2025-01-11 12:30:10|2016.42|2004.92|2015.61|2004.11|2016.42|2004.92|2015.61|2004.11|4
1736598620000|2025-01-11 12:30:20|2015.59|2004.09|2014.54|2003.04|2015.59|2004.09|2014.51|2003.01|19
1736598630000|2025-01-11 12:30:30|2014.55|2003.05|2015.42|2003.92|2015.43|2003.93|2014.54|2003.04|22
1736598640000|2025-01-11 12:30:40|2015.32|2003.82|2014.92|2003.42|2015.32|2003.82|2014.25|2002.75|19
1736598650000|2025-01-11 12:30:50|2014.95|2003.45|2014.98|2003.48|2014.98|2003.48|2014.93|2003.43|8
1736598660000|2025-01-11 12:31:00|2014.99|2003.49|2015.64|2004.14|2015.88|2004.38|2014.99|2003.49|16
1736598670000|2025-01-11 12:31:10|2015.69|2004.19|2015.89|2004.39|2015.89|2004.39|2015.53|2004.03|12
1736598680000|2025-01-11 12:31:20|2015.52|2004.02|2014.96|2003.46|2015.52|2004.02|2014.74|2003.24|23
1736598690000|2025-01-11 12:31:30|2014.91|2003.41|2015.17|2003.67|2015.3|2003.8|2014.77|2003.27|20
1736598700000|2025-01-11 12:31:40|2015.16|2003.66|2015.72|2004.22|2015.84|2004.34|2015.13|2003.63|22
1736598710000|2025-01-11 12:31:50|2015.77|2004.27|2016.09|2004.59|2016.09|2004.59|2015.77|2004.27|5
1736598720000|2025-01-11 12:32:00|2016.08|2004.58|2016.08|2004.58|2016.08|2004.58|2016.08|2004.58|1
1736598730000|2025-01-11 12:32:10|2016.09|2004.59|2015.76|2004.26|2016.09|2004.59|2015.61|2004.11|11
1736598740000|2025-01-11 12:32:20|2015.81|2004.31|2015.63|2004.13|2015.81|2004.31|2015.63|2004.13|18
1736598750000|2025-01-11 12:32:30|2015.66|2004.16|2014.96|2003.46|2015.76|2004.26|2014.94|2003.44|24
1736598760000|2025-01-11 12:32:40|2014.89|2003.39|2014.4|2002.9|2014.96|2003.46|2014.29|2002.79|17
1736598770000|2025-01-11 12:32:50|2014.34|2002.84|2014.82|2003.32|2014.84|2003.34|2014.34|2002.84|16
1736598780000|2025-01-11 12:33:00|2014.8|2003.3|2014.57|2003.07|2014.8|2003.3|2014.33|2002.83|24
1736598790000|2025-01-11 12:33:10|2014.56|2003.06|2014.71|2003.21|2015.2|2003.7|2014.56|2003.06|15
1736598800000|2025-01-11 12:33:20|2014.67|2003.17|2014.58|2003.08|2014.72|2003.22|2014.36|2002.86|17
1736598810000|2025-01-11 12:33:30|2014.62|2003.12|2014.38|2002.88|2014.62|2003.12|2014.38|2002.88|14
1736598820000|2025-01-11 12:33:40|2014.43|2002.93|2014.53|2003.03|2014.53|2003.03|2014.4|2002.9|11
1736598830000|2025-01-11 12:33:50|2014.64|2003.14|2014.47|2002.97|2014.69|2003.19|2014.42|2002.92|9
1736598840000|2025-01-11 12:34:00|2014.48|2002.98|2014.59|2003.09|2014.59|2003.09|2014.46|2002.96|4
1736598850000|2025-01-11 12:34:10|2014.6|2003.1|2014.35|2002.85|2014.6|2003.1|2014.35|2002.85|12
1736598860000|2025-01-11 12:34:20|2014.44|2002.94|2014.35|2002.85|2014.86|2003.36|2014.35|2002.85|11
1736598870000|2025-01-11 12:34:30|2014.56|2003.06|2014.54|2003.04|2014.72|2003.22|2014.5|2003|16
1736598880000|2025-01-11 12:34:40|2014.52|2003.02|2014.49|2002.99|2014.72|2003.22|2014.35|2002.85|19
1736598890000|2025-01-11 12:34:50|2014.69|2003.19|2014.35|2002.85|2014.69|2003.19|2014.35|2002.85|11
1736598900000|2025-01-11 12:35:00|2014.19|2002.69|2014.04|2002.54|2014.19|2002.69|2014.04|2002.54|2
1736598910000|2025-01-11 12:35:10|2014.2|2002.7|2014.09|2002.59|2014.2|2002.7|2014.09|2002.59|5
1736598920000|2025-01-11 12:35:20|2014.1|2002.6|2013.88|2002.38|2014.1|2002.6|2013.65|2002.15|21
1736598930000|2025-01-11 12:35:30|2013.93|2002.43|2013.93|2002.43|2013.97|2002.47|2013.88|2002.38|10
1736598940000|2025-01-11 12:35:40|2014.2|2002.7|2014.87|2003.37|2014.87|2003.37|2014.2|2002.7|14
1736598950000|2025-01-11 12:35:50|2014.83|2003.33|2015.52|2004.02|2015.54|2004.04|2014.79|2003.29|16
1736598960000|2025-01-11 12:36:00|2015.46|2003.96|2015.31|2003.81|2015.51|2004.01|2014.9|2003.4|16
1736598970000|2025-01-11 12:36:10|2015.36|2003.86|2015.29|2003.79|2015.5|2004|2015.25|2003.75|12
1736598980000|2025-01-11 12:36:20|2015.34|2003.84|2015.54|2004.04|2015.64|2004.14|2015.33|2003.83|19
1736598990000|2025-01-11 12:36:30|2015.58|2004.08|2014.85|2003.35|2015.63|2004.13|2014.81|2003.31|22
1736599000000|2025-01-11 12:36:40|2014.75|2003.25|2014.87|2003.37|2015.47|2003.97|2014.75|2003.25|11
1736599010000|2025-01-11 12:36:50|2014.86|2003.36|2014.51|2003.01|2014.86|2003.36|2014.51|2003.01|9
1736599020000|2025-01-11 12:37:00|2014.56|2003.06|2014.4|2002.9|2014.93|2003.43|2014.27|2002.77|19
1736599030000|2025-01-11 12:37:10|2014.5|2003|2014.69|2003.19|2014.74|2003.24|2014.45|2002.95|7
1736599040000|2025-01-11 12:37:20|2014.66|2003.16|2014.4|2002.9|2014.66|2003.16|2014.4|2002.9|5
1736599050000|2025-01-11 12:37:30|2014.53|2003.03|2014.39|2002.89|2014.54|2003.04|2014.31|2002.81|10
1736599060000|2025-01-11 12:37:40|2014.45|2002.95|2015.5|2004|2015.5|2004|2014.39|2002.89|14
1736599070000|2025-01-11 12:37:50|2015.42|2003.92|2014.77|2003.27|2015.42|2003.92|2014.7|2003.2|15
1736599080000|2025-01-11 12:38:00|2014.76|2003.26|2014.48|2002.98|2014.84|2003.34|2014.46|2002.96|14
1736599090000|2025-01-11 12:38:10|2014.54|2003.04|2013.86|2002.36|2014.54|2003.04|2013.82|2002.32|17
1736599100000|2025-01-11 12:38:20|2013.81|2002.31|2013.62|2002.12|2013.81|2002.31|2013.39|2001.89|14
1736599110000|2025-01-11 12:38:30|2013.61|2002.11|2014.85|2003.35|2014.85|2003.35|2013.61|2002.11|17
1736599120000|2025-01-11 12:38:40|2014.75|2003.25|2014.46|2002.96|2014.76|2003.26|2014.46|2002.96|17
1736599130000|2025-01-11 12:38:50|2014.49|2002.99|2014.18|2002.68|2014.49|2002.99|2014.18|2002.68|10
1736599140000|2025-01-11 12:39:00|2014.15|2002.65|2014.15|2002.65|2014.15|2002.65|2014.15|2002.65|1
1736599190000|2025-01-11 12:39:50|2014.19|2002.69|2014.25|2002.75|2014.29|2002.79|2014.19|2002.69|7
1736599200000|2025-01-11 12:40:00|2014.24|2002.74|2014.15|2002.65|2014.24|2002.74|2014.15|2002.65|3
1736599220000|2025-01-11 12:40:20|2013.29|2001.79|2012.69|2001.19|2013.29|2001.79|2012.69|2001.19|2
1736599230000|2025-01-11 12:40:30|2012.64|2001.14|2012.48|2000.98|2012.64|2001.14|2012.48|2000.98|9
1736599240000|2025-01-11 12:40:40|2012.21|2000.71|2012.06|2000.56|2012.21|2000.71|2012.06|2000.56|13
1736599250000|2025-01-11 12:40:50|2012.05|2000.55|2011.9|2000.4|2012.05|2000.55|2011.81|2000.31|16
1736599260000|2025-01-11 12:41:00|2011.82|2000.32|2012.44|2000.94|2012.49|2000.99|2011.56|2000.06|20
1736599270000|2025-01-11 12:41:10|2012.36|2000.86|2012.93|2001.43|2013.04|2001.54|2012.03|2000.53|16
1736599280000|2025-01-11 12:41:20|2012.92|2001.42|2012.93|2001.43|2013|2001.5|2012.9|2001.4|11
1736599290000|2025-01-11 12:41:30|2012.98|2001.48|2013.14|2001.64|2013.14|2001.64|2012.87|2001.37|7
1736599300000|2025-01-11 12:41:40|2013.2|2001.7|2013.44|2001.94|2013.44|2001.94|2013.2|2001.7|10
1736599310000|2025-01-11 12:41:50|2013.68|2002.18|2013.8|2002.3|2013.86|2002.36|2013.68|2002.18|17
1736599320000|2025-01-11 12:42:00|2013.78|2002.28|2013.8|2002.3|2013.8|2002.3|2013.77|2002.27|4
1736599330000|2025-01-11 12:42:10|2013.63|2002.13|2013.58|2002.08|2013.63|2002.13|2013.24|2001.74|12
1736599340000|2025-01-11 12:42:20|2013.44|2001.94|2013.48|2001.98|2013.48|2001.98|2013.43|2001.93|6
1736599350000|2025-01-11 12:42:30|2013.47|2001.97|2013.86|2002.36|2013.86|2002.36|2013.45|2001.95|10
1736599380000|2025-01-11 12:43:00|2013.87|2002.37|2014|2002.5|2014|2002.5|2013.87|2002.37|4
1736599510000|2025-01-11 12:45:10|2014.17|2002.67|2015.39|2003.89|2015.39|2003.89|2014.17|2002.67|5
1736599530000|2025-01-11 12:45:30|2015.5|2004|2015.61|2004.11|2015.61|2004.11|2015.5|2004|2
1736599540000|2025-01-11 12:45:40|2015.53|2004.03|2015.61|2004.11|2015.61|2004.11|2015.53|2004.03|2
1736599550000|2025-01-11 12:45:50|2015.4|2003.9|2015.41|2003.91|2015.41|2003.91|2015.4|2003.9|4
1736599560000|2025-01-11 12:46:00|2015.42|2003.92|2015.61|2004.11|2015.61|2004.11|2015.42|2003.92|7
1736599570000|2025-01-11 12:46:10|2015.6|2004.1|2015.27|2003.77|2015.6|2004.1|2015.27|2003.77|10
1736599580000|2025-01-11 12:46:20|2015.26|2003.76|2015.34|2003.84|2015.34|2003.84|2015.14|2003.64|13
1736599590000|2025-01-11 12:46:30|2015.35|2003.85|2014.6|2003.1|2015.36|2003.86|2014.6|2003.1|22
1736599600000|2025-01-11 12:46:40|2014.65|2003.15|2014.52|2003.02|2014.84|2003.34|2014.51|2003.01|18
1736599610000|2025-01-11 12:46:50|2014.57|2003.07|2014.82|2003.32|2015.28|2003.78|2014.57|2003.07|15
1736599620000|2025-01-11 12:47:00|2014.84|2003.34|2014.87|2003.37|2014.89|2003.39|2014.71|2003.21|14
1736599630000|2025-01-11 12:47:10|2014.76|2003.26|2014.51|2003.01|2014.87|2003.37|2014.42|2002.92|13
1736599640000|2025-01-11 12:47:20|2014.53|2003.03|2014.55|2003.05|2014.61|2003.11|2014.45|2002.95|13
1736599650000|2025-01-11 12:47:30|2014.5|2003|2014.03|2002.53|2014.5|2003|2014|2002.5|10
1736599660000|2025-01-11 12:47:40|2014.04|2002.54|2014|2002.5|2014.04|2002.54|2014|2002.5|3
1736599670000|2025-01-11 12:47:50|2014.03|2002.53|2013.85|2002.35|2014.03|2002.53|2013.66|2002.16|14
1736599680000|2025-01-11 12:48:00|2013.86|2002.36|2014.35|2002.85|2014.82|2003.32|2013.86|2002.36|18
1736599690000|2025-01-11 12:48:10|2014.4|2002.9|2015.19|2003.69|2015.29|2003.79|2014.4|2002.9|18
1736599700000|2025-01-11 12:48:20|2015.24|2003.74|2015.27|2003.77|2015.45|2003.95|2015.12|2003.62|13
1736599710000|2025-01-11 12:48:30|2015.14|2003.64|2014.36|2002.86|2015.14|2003.64|2014.33|2002.83|18
1736599720000|2025-01-11 12:48:40|2014.39|2002.89|2014.47|2002.97|2014.5|2003|2014.15|2002.65|16
1736599730000|2025-01-11 12:48:50|2014.49|2002.99|2013.96|2002.46|2014.49|2002.99|2013.84|2002.34|9
1736599740000|2025-01-11 12:49:00|2013.99|2002.49|2014.48|2002.98|2014.56|2003.06|2013.99|2002.49|17
1736599750000|2025-01-11 12:49:10|2014.43|2002.93|2013.79|2002.29|2014.45|2002.95|2013.77|2002.27|16
1736599760000|2025-01-11 12:49:20|2013.84|2002.34|2014.16|2002.66|2014.16|2002.66|2013.84|2002.34|6
1736599770000|2025-01-11 12:49:30|2014.26|2002.76|2014.05|2002.55|2014.75|2003.25|2014.05|2002.55|17
1736599780000|2025-01-11 12:49:40|2014|2002.5|2013.84|2002.34|2014|2002.5|2013.84|2002.34|7
1736599790000|2025-01-11 12:49:50|2013.8|2002.3|2013.89|2002.39|2013.9|2002.4|2013.77|2002.27|7
1736599800000|2025-01-11 12:50:00|2013.88|2002.38|2014.96|2003.46|2014.96|2003.46|2013.88|2002.38|13
1736599810000|2025-01-11 12:50:10|2015.07|2003.57|2014.68|2003.18|2015.25|2003.75|2014.5|2003|17
1736599820000|2025-01-11 12:50:20|2014.57|2003.07|2014.75|2003.25|2014.87|2003.37|2014.49|2002.99|24
1736599830000|2025-01-11 12:50:30|2014.76|2003.26|2015.32|2003.82|2015.43|2003.93|2014.76|2003.26|17
1736599840000|2025-01-11 12:50:40|2015.28|2003.78|2014.56|2003.06|2015.33|2003.83|2014.54|2003.04|24
1736599850000|2025-01-11 12:50:50|2014.51|2003.01|2014.11|2002.61|2014.51|2003.01|2014.06|2002.56|10
1736599860000|2025-01-11 12:51:00|2014.25|2002.75|2014.19|2002.69|2014.31|2002.81|2014.19|2002.69|12
1736599870000|2025-01-11 12:51:10|2014.24|2002.74|2014.3|2002.8|2014.42|2002.92|2014.2|2002.7|11
1736599880000|2025-01-11 12:51:20|2014.13|2002.63|2014.28|2002.78|2014.66|2003.16|2013.98|2002.48|20
1736599890000|2025-01-11 12:51:30|2014.33|2002.83|2013.88|2002.38|2014.35|2002.85|2013.87|2002.37|17
1736599900000|2025-01-11 12:51:40|2013.87|2002.37|2013.88|2002.38|2013.94|2002.44|2013.87|2002.37|6
1736599910000|2025-01-11 12:51:50|2013.85|2002.35|2013.85|2002.35|2013.87|2002.37|2013.78|2002.28|8
1736599920000|2025-01-11 12:52:00|2013.82|2002.32|2013.77|2002.27|2013.85|2002.35|2013.72|2002.22|11
1736599930000|2025-01-11 12:52:10|2013.76|2002.26|2013.85|2002.35|2013.86|2002.36|2013.74|2002.24|10
1736599940000|2025-01-11 12:52:20|2013.83|2002.33|2013.85|2002.35|2013.85|2002.35|2013.83|2002.33|6
1736599950000|2025-01-11 12:52:30|2013.84|2002.34|2013.84|2002.34|2013.84|2002.34|2013.83|2002.33|3
1736599960000|2025-01-11 12:52:40|2013.83|2002.33|2013.68|2002.18|2013.84|2002.34|2013.68|2002.18|6
1736599970000|2025-01-11 12:52:50|2012.85|2001.35|2012.89|2001.39|2012.89|2001.39|2012.6|2001.1|8
1736599980000|2025-01-11 12:53:00|2012.95|2001.45|2012.37|2000.87|2012.95|2001.45|2012.27|2000.77|19
1736599990000|2025-01-11 12:53:10|2012.47|2000.97|2012.71|2001.21|2012.82|2001.32|2012.25|2000.75|16
1736600000000|2025-01-11 12:53:20|2012.75|2001.25|2012.56|2001.06|2012.75|2001.25|2012.35|2000.85|8
1736600010000|2025-01-11 12:53:30|2012.61|2001.11|2012.67|2001.17|2012.75|2001.25|2012.61|2001.11|10
1736600020000|2025-01-11 12:53:40|2012.7|2001.2|2012.51|2001.01|2012.75|2001.25|2012.39|2000.89|19
1736600030000|2025-01-11 12:53:50|2012.5|2001|2012.82|2001.32|2012.82|2001.32|2012.43|2000.93|15
1736600040000|2025-01-11 12:54:00|2012.74|2001.24|2012.51|2001.01|2013.14|2001.64|2012.51|2001.01|17
1736600050000|2025-01-11 12:54:10|2012.63|2001.13|2012.63|2001.13|2012.63|2001.13|2012.63|2001.13|1
1736600060000|2025-01-11 12:54:20|2012.76|2001.26|2012.89|2001.39|2012.94|2001.44|2012.76|2001.26|5
1736600070000|2025-01-11 12:54:30|2012.94|2001.44|2013.18|2001.68|2013.2|2001.7|2012.94|2001.44|11
1736600080000|2025-01-11 12:54:40|2013.21|2001.71|2013.58|2002.08|2013.58|2002.08|2013.01|2001.51|8
1736600090000|2025-01-11 12:54:50|2013.68|2002.18|2013.76|2002.26|2013.85|2002.35|2013.68|2002.18|14
1736600100000|2025-01-11 12:55:00|2013.75|2002.25|2013.85|2002.35|2013.85|2002.35|2013.57|2002.07|12
1736600110000|2025-01-11 12:55:10|2013.75|2002.25|2013.82|2002.32|2013.82|2002.32|2013.55|2002.05|13
1736600120000|2025-01-11 12:55:20|2013.77|2002.27|2013.7|2002.2|2013.81|2002.31|2013.65|2002.15|10
1736600130000|2025-01-11 12:55:30|2013.75|2002.25|2013.81|2002.31|2013.81|2002.31|2013.36|2001.86|13
1736600140000|2025-01-11 12:55:40|2013.86|2002.36|2013.69|2002.19|2013.86|2002.36|2013.66|2002.16|16
1736600150000|2025-01-11 12:55:50|2013.7|2002.2|2013.84|2002.34|2013.84|2002.34|2013.7|2002.2|7
1736600160000|2025-01-11 12:56:00|2013.79|2002.29|2013.78|2002.28|2013.87|2002.37|2013.64|2002.14|9
1736600170000|2025-01-11 12:56:10|2013.83|2002.33|2013.51|2002.01|2013.83|2002.33|2013.51|2002.01|15
1736600180000|2025-01-11 12:56:20|2013.49|2001.99|2012.89|2001.39|2013.53|2002.03|2012.87|2001.37|19
1736600190000|2025-01-11 12:56:30|2012.88|2001.38|2012.87|2001.37|2012.88|2001.38|2012.87|2001.37|2
1736600230000|2025-01-11 12:57:10|2012.69|2001.19|2012.51|2001.01|2012.69|2001.19|2012.51|2001.01|2
1736600260000|2025-01-11 12:57:40|2012.13|2000.63|2011.09|1999.59|2012.13|2000.63|2011.01|1999.51|7
1736600270000|2025-01-11 12:57:50|2011.14|1999.64|2011.19|1999.69|2011.19|1999.69|2011.14|1999.64|2
1736600280000|2025-01-11 12:58:00|2011.34|1999.84|2011.91|2000.41|2011.93|2000.43|2011.34|1999.84|8
1736600290000|2025-01-11 12:58:10|2011.86|2000.36|2011.71|2000.21|2011.86|2000.36|2011.62|2000.12|17
1736600300000|2025-01-11 12:58:20|2011.7|2000.2|2012.11|2000.61|2012.11|2000.61|2011.65|2000.15|15
1736600310000|2025-01-11 12:58:30|2012.15|2000.65|2011.91|2000.41|2012.19|2000.69|2011.85|2000.35|16
1736600320000|2025-01-11 12:58:40|2011.94|2000.44|2011.46|1999.96|2011.94|2000.44|2011.4|1999.9|18
1736600330000|2025-01-11 12:58:50|2011.41|1999.91|2011.25|1999.75|2011.43|1999.93|2011.21|1999.71|12
1736600340000|2025-01-11 12:59:00|2010.98|1999.48|2010.47|1998.97|2010.98|1999.48|2010.47|1998.97|17
1736600350000|2025-01-11 12:59:10|2010.54|1999.04|2010.51|1999.01|2010.62|1999.12|2010.44|1998.94|13
1736600360000|2025-01-11 12:59:20|2010.46|1998.96|2010.59|1999.09|2010.59|1999.09|2010.39|1998.89|8
1736600370000|2025-01-11 12:59:30|2010.63|1999.13|2010.63|1999.13|2010.63|1999.13|2010.63|1999.13|1
1736600400000|2025-01-11 13:00:00|2011.63|2000.13|2012.64|2001.14|2012.64|2001.14|2011.63|2000.13|2
1736600410000|2025-01-11 13:00:10|2012.82|2001.32|2013.01|2001.51|2013.01|2001.51|2012.82|2001.32|3
1736600430000|2025-01-11 13:00:30|2012.57|2001.07|2012.56|2001.06|2012.62|2001.12|2012.37|2000.87|9
1736600440000|2025-01-11 13:00:40|2012.69|2001.19|2013.01|2001.51|2013.01|2001.51|2012.69|2001.19|8
1736600500000|2025-01-11 13:01:40|2013.05|2001.55|2013.1|2001.6|2013.1|2001.6|2013.05|2001.55|4
1736600510000|2025-01-11 13:01:50|2013.05|2001.55|2013.1|2001.6|2013.1|2001.6|2012.94|2001.44|7
1736600520000|2025-01-11 13:02:00|2013.03|2001.53|2012.66|2001.16|2013.06|2001.56|2012.66|2001.16|7
1736600530000|2025-01-11 13:02:10|2012.61|2001.11|2012.59|2001.09|2012.82|2001.32|2012.57|2001.07|8
1736600540000|2025-01-11 13:02:20|2012.43|2000.93|2013.1|2001.6|2013.1|2001.6|2012.43|2000.93|18
1736600550000|2025-01-11 13:02:30|2013.09|2001.59|2012.7|2001.2|2013.09|2001.59|2012.54|2001.04|20
1736600560000|2025-01-11 13:02:40|2012.8|2001.3|2012.69|2001.19|2013|2001.5|2012.65|2001.15|12
1736600570000|2025-01-11 13:02:50|2012.74|2001.24|2012.89|2001.39|2013.02|2001.52|2012.69|2001.19|22
1736600580000|2025-01-11 13:03:00|2012.85|2001.35|2013.02|2001.52|2013.1|2001.6|2012.8|2001.3|14
1736600590000|2025-01-11 13:03:10|2013.04|2001.54|2013.1|2001.6|2013.1|2001.6|2013.04|2001.54|2
1736600610000|2025-01-11 13:03:30|2012.89|2001.39|2012.85|2001.35|2012.97|2001.47|2012.77|2001.27|5
1736600620000|2025-01-11 13:03:40|2012.87|2001.37|2012.54|2001.04|2012.87|2001.37|2012.42|2000.92|17
1736600630000|2025-01-11 13:03:50|2012.59|2001.09|2012.83|2001.33|2012.83|2001.33|2012.44|2000.94|16
1736600640000|2025-01-11 13:04:00|2012.85|2001.35|2013.1|2001.6|2013.1|2001.6|2012.85|2001.35|10
1736600720000|2025-01-11 13:05:20|2013.03|2001.53|2013.03|2001.53|2013.03|2001.53|2013.03|2001.53|1
1736600730000|2025-01-11 13:05:30|2011.44|1999.94|2010.93|1999.43|2011.44|1999.94|2010.93|1999.43|14
1736600740000|2025-01-11 13:05:40|2010.92|1999.42|2009.83|1998.33|2010.92|1999.42|2009.83|1998.33|14
1736600750000|2025-01-11 13:05:50|2009.82|1998.32|2010.01|1998.51|2010.66|1999.16|2009.82|1998.32|18
1736600760000|2025-01-11 13:06:00|2009.96|1998.46|2010.29|1998.79|2010.29|1998.79|2009.52|1998.02|17
1736600770000|2025-01-11 13:06:10|2010.34|1998.84|2009.87|1998.37|2010.72|1999.22|2009.86|1998.36|16
1736600780000|2025-01-11 13:06:20|2009.82|1998.32|2009.01|1997.51|2009.82|1998.32|2008.96|1997.46|18
1736600790000|2025-01-11 13:06:30|2008.95|1997.45|2008.61|1997.11|2008.95|1997.45|2008.4|1996.9|16
1736600800000|2025-01-11 13:06:40|2008.66|1997.16|2008.66|1997.16|2008.66|1997.16|2008.51|1997.01|11
1736600810000|2025-01-11 13:06:50|2008.59|1997.09|2008.47|1996.97|2008.59|1997.09|2008.47|1996.97|13
1736600820000|2025-01-11 13:07:00|2008.46|1996.96|2008.71|1997.21|2008.71|1997.21|2008.46|1996.96|11
1736600830000|2025-01-11 13:07:10|2008.67|1997.17|2008.67|1997.17|2009.39|1997.89|2008.67|1997.17|23
1736600840000|2025-01-11 13:07:20|2008.66|1997.16|2008.29|1996.79|2008.77|1997.27|2008.29|1996.79|16
1736600860000|2025-01-11 13:07:40|2008.51|1997.01|2008.43|1996.93|2008.51|1997.01|2008.34|1996.84|10
1736600870000|2025-01-11 13:07:50|2008.33|1996.83|2008.3|1996.8|2008.33|1996.83|2008.29|1996.79|7
1736600880000|2025-01-11 13:08:00|2008.31|1996.81|2008.29|1996.79|2008.31|1996.81|2008.29|1996.79|5
1736600920000|2025-01-11 13:08:40|2008.33|1996.83|2008.33|1996.83|2008.33|1996.83|2008.33|1996.83|1
1736600930000|2025-01-11 13:08:50|2008.32|1996.82|2008.29|1996.79|2008.32|1996.82|2008.29|1996.79|3
1736600970000|2025-01-11 13:09:30|2008.3|1996.8|2008.33|1996.83|2008.33|1996.83|2008.3|1996.8|2
1736600980000|2025-01-11 13:09:40|2008.34|1996.84|2008.29|1996.79|2008.34|1996.84|2008.29|1996.79|6
1736601020000|2025-01-11 13:10:20|2007.73|1996.23|2007.16|1995.66|2007.73|1996.23|2007.16|1995.66|2
1736601040000|2025-01-11 13:10:40|2007.27|1995.77|2008.02|1996.52|2008.02|1996.52|2007.27|1995.77|5
1736601050000|2025-01-11 13:10:50|2007.92|1996.42|2008.32|1996.82|2008.37|1996.87|2007.92|1996.42|6
1736601060000|2025-01-11 13:11:00|2008.33|1996.83|2008.37|1996.87|2008.37|1996.87|2008.32|1996.82|6
1736601070000|2025-01-11 13:11:10|2008.32|1996.82|2008.22|1996.72|2008.32|1996.82|2008.15|1996.65|8
1736601080000|2025-01-11 13:11:20|2008.32|1996.82|2008.3|1996.8|2008.37|1996.87|2008.3|1996.8|5
1736601090000|2025-01-11 13:11:30|2008.26|1996.76|2008.37|1996.87|2008.37|1996.87|2008.26|1996.76|4
1736601100000|2025-01-11 13:11:40|2008.34|1996.84|2008.37|1996.87|2008.37|1996.87|2008.27|1996.77|7
1736601110000|2025-01-11 13:11:50|2008.24|1996.74|2008.37|1996.87|2008.37|1996.87|2008.24|1996.74|5
1736601120000|2025-01-11 13:12:00|2008.36|1996.86|2008.37|1996.87|2008.37|1996.87|2008.31|1996.81|6
1736601130000|2025-01-11 13:12:10|2008.36|1996.86|2008.23|1996.73|2008.36|1996.86|2008.21|1996.71|3
1736601140000|2025-01-11 13:12:20|2008.22|1996.72|2008.04|1996.54|2008.22|1996.72|2007.73|1996.23|20
1736601150000|2025-01-11 13:12:30|2007.99|1996.49|2008.22|1996.72|2008.22|1996.72|2007.97|1996.47|6
1736601160000|2025-01-11 13:12:40|2008.27|1996.77|2008.27|1996.77|2008.27|1996.77|2008.27|1996.77|1
1736601170000|2025-01-11 13:12:50|2008.32|1996.82|2008.37|1996.87|2008.37|1996.87|2008.32|1996.82|2
1736601190000|2025-01-11 13:13:10|2008.35|1996.85|2008.72|1997.22|2008.72|1997.22|2008.28|1996.78|17
1736601200000|2025-01-11 13:13:20|2008.69|1997.19|2008.63|1997.13|2008.72|1997.22|2008.63|1997.13|12
1736601210000|2025-01-11 13:13:30|2008.67|1997.17|2008.52|1997.02|2008.67|1997.17|2008.49|1996.99|17
1736601220000|2025-01-11 13:13:40|2008.56|1997.06|2008.74|1997.24|2008.87|1997.37|2008.56|1997.06|11
1736601230000|2025-01-11 13:13:50|2008.77|1997.27|2008.78|1997.28|2008.88|1997.38|2008.77|1997.27|16
1736601240000|2025-01-11 13:14:00|2008.76|1997.26|2008.86|1997.36|2008.86|1997.36|2008.61|1997.11|11
1736601250000|2025-01-11 13:14:10|2008.82|1997.32|2008.79|1997.29|2008.86|1997.36|2008.75|1997.25|12
1736601260000|2025-01-11 13:14:20|2008.8|1997.3|2008.94|1997.44|2009.1|1997.6|2008.8|1997.3|15
1736601270000|2025-01-11 13:14:30|2008.95|1997.45|2009.01|1997.51|2009.01|1997.51|2008.94|1997.44|6
1736601280000|2025-01-11 13:14:40|2009.1|1997.6|2009.1|1997.6|2009.1|1997.6|2009.1|1997.6|1
1736601310000|2025-01-11 13:15:10|2009.03|1997.53|2008.94|1997.44|2009.03|1997.53|2008.94|1997.44|3
1736601320000|2025-01-11 13:15:20|2008.89|1997.39|2008.86|1997.36|2008.89|1997.39|2008.85|1997.35|4
1736601330000|2025-01-11 13:15:30|2008.81|1997.31|2008.81|1997.31|2008.81|1997.31|2008.81|1997.31|1
1736601360000|2025-01-11 13:16:00|2008.7|1997.2|2008.58|1997.08|2008.7|1997.2|2008.58|1997.08|2
1736601370000|2025-01-11 13:16:10|2008.09|1996.59|2008.14|1996.64|2008.14|1996.64|2007.6|1996.1|6
1736601380000|2025-01-11 13:16:20|2008.24|1996.74|2007.56|1996.06|2008.88|1997.38|2007.56|1996.06|17
1736601390000|2025-01-11 13:16:30|2007.36|1995.86|2007.16|1995.66|2007.36|1995.86|2007.16|1995.66|8
1736601420000|2025-01-11 13:17:00|2006.46|1994.96|2005.75|1994.25|2006.46|1994.96|2005.75|1994.25|6
1736601430000|2025-01-11 13:17:10|2005.85|1994.35|2005.77|1994.27|2005.85|1994.35|2005.75|1994.25|9
1736601440000|2025-01-11 13:17:20|2005.75|1994.25|2006.24|1994.74|2006.95|1995.45|2005.75|1994.25|19
1736601450000|2025-01-11 13:17:30|2006.34|1994.84|2006.29|1994.79|2006.34|1994.84|2006.06|1994.56|17
1736601460000|2025-01-11 13:17:40|2006.25|1994.75|2006.31|1994.81|2006.31|1994.81|2006.24|1994.74|9
1736601470000|2025-01-11 13:17:50|2006.37|1994.87|2006.28|1994.78|2006.37|1994.87|2006.28|1994.78|4
1736601480000|2025-01-11 13:18:00|2006.16|1994.66|2006.74|1995.24|2006.85|1995.35|2006.1|1994.6|11
1736601490000|2025-01-11 13:18:10|2006.67|1995.17|2006.17|1994.67|2006.67|1995.17|2006.08|1994.58|12
1736601500000|2025-01-11 13:18:20|2005.97|1994.47|2005.92|1994.42|2005.97|1994.47|2005.91|1994.41|4
1736601510000|2025-01-11 13:18:30|2005.91|1994.41|2006.08|1994.58|2006.08|1994.58|2005.91|1994.41|7
1736601520000|2025-01-11 13:18:40|2006.03|1994.53|2006.08|1994.58|2006.08|1994.58|2005.91|1994.41|8
1736601540000|2025-01-11 13:19:00|2006.05|1994.55|2005.95|1994.45|2006.06|1994.56|2005.92|1994.42|4
1736601550000|2025-01-11 13:19:10|2005.91|1994.41|2005.91|1994.41|2005.97|1994.47|2005.86|1994.36|17
1736601560000|2025-01-11 13:19:20|2005.9|1994.4|2006.08|1994.58|2006.08|1994.58|2005.89|1994.39|11
1736601670000|2025-01-11 13:21:10|2005.92|1994.42|2005.76|1994.26|2005.92|1994.42|2005.76|1994.26|3
1736601690000|2025-01-11 13:21:30|2005.93|1994.43|2006.08|1994.58|2006.08|1994.58|2005.93|1994.43|4
1736601700000|2025-01-11 13:21:40|2006.03|1994.53|2005.97|1994.47|2006.08|1994.58|2005.97|1994.47|7
1736601710000|2025-01-11 13:21:50|2005.95|1994.45|2006.03|1994.53|2006.03|1994.53|2005.95|1994.45|2
1736601720000|2025-01-11 13:22:00|2005.98|1994.48|2005.98|1994.48|2005.98|1994.48|2005.98|1994.48|1
1736601730000|2025-01-11 13:22:10|2005.87|1994.37|2005.76|1994.26|2005.87|1994.37|2005.76|1994.26|2
1736601760000|2025-01-11 13:22:40|2005.75|1994.25|2005.75|1994.25|2005.75|1994.25|2005.75|1994.25|1
1736601910000|2025-01-11 13:25:10|2005.91|1994.41|2006.73|1995.23|2006.73|1995.23|2005.91|1994.41|2
1736601920000|2025-01-11 13:25:20|2006.68|1995.18|2006.73|1995.23|2006.73|1995.23|2006.64|1995.14|4
1736601930000|2025-01-11 13:25:30|2006.66|1995.16|2006.73|1995.23|2006.73|1995.23|2006.63|1995.13|11
1736601940000|2025-01-11 13:25:40|2006.69|1995.19|2006.67|1995.17|2006.73|1995.23|2006.67|1995.17|3
1736601950000|2025-01-11 13:25:50|2006.69|1995.19|2006.73|1995.23|2006.73|1995.23|2006.62|1995.12|3
1736601970000|2025-01-11 13:26:10|2006.77|1995.27|2007.39|1995.89|2007.39|1995.89|2006.77|1995.27|2
1736602040000|2025-01-11 13:27:20|2007.34|1995.84|2007.39|1995.89|2007.39|1995.89|2007.34|1995.84|3
1736602170000|2025-01-11 13:29:30|2007.31|1995.81|2007.39|1995.89|2007.39|1995.89|2007.31|1995.81|2
1736602320000|2025-01-11 13:32:00|2006.75|1995.25|2005.75|1994.25|2006.75|1995.25|2005.75|1994.25|4
1736602370000|2025-01-11 13:32:50|2004.65|1993.15|2003.71|1992.21|2004.65|1993.15|2003.64|1992.14|20
1736602380000|2025-01-11 13:33:00|2003.72|1992.22|2004.03|1992.53|2004.37|1992.87|2003.72|1992.22|25
1736602390000|2025-01-11 13:33:10|2004.17|1992.67|2004.15|1992.65|2004.25|1992.75|2003.92|1992.42|19
1736602400000|2025-01-11 13:33:20|2004.18|1992.68|2003.66|1992.16|2004.25|1992.75|2003.59|1992.09|16
1736602410000|2025-01-11 13:33:30|2003.61|1992.11|2003.54|1992.04|2003.86|1992.36|2003.51|1992.01|15
1736602420000|2025-01-11 13:33:40|2003.59|1992.09|2003.58|1992.08|2003.59|1992.09|2003.52|1992.02|3
1736602430000|2025-01-11 13:33:50|2003.71|1992.21|2003.57|1992.07|2003.97|1992.47|2003.43|1991.93|17
1736602440000|2025-01-11 13:34:00|2003.56|1992.06|2003.75|1992.25|2003.75|1992.25|2003.46|1991.96|9
1736602450000|2025-01-11 13:34:10|2003.72|1992.22|2003.9|1992.4|2003.9|1992.4|2003.71|1992.21|12
1736602460000|2025-01-11 13:34:20|2003.92|1992.42|2003.95|1992.45|2003.95|1992.45|2003.69|1992.19|10
1736602470000|2025-01-11 13:34:30|2004|1992.5|2004.25|1992.75|2004.35|1992.85|2004|1992.5|18
1736602480000|2025-01-11 13:34:40|2004.27|1992.77|2004.69|1993.19|2004.69|1993.19|2004.19|1992.69|13
1736602490000|2025-01-11 13:34:50|2004.74|1993.24|2004.18|1992.68|2004.75|1993.25|2004.18|1992.68|18
1736602500000|2025-01-11 13:35:00|2004.17|1992.67|2003.97|1992.47|2004.17|1992.67|2003.97|1992.47|8
1736602510000|2025-01-11 13:35:10|2004|1992.5|2004.06|1992.56|2004.7|1993.2|2004|1992.5|14
1736602520000|2025-01-11 13:35:20|2004.01|1992.51|2003.97|1992.47|2004.01|1992.51|2003.97|1992.47|3
1736602540000|2025-01-11 13:35:40|2003.1|1991.6|2002.12|1990.62|2003.1|1991.6|2002.08|1990.58|19
1736602550000|2025-01-11 13:35:50|2002.17|1990.67|2002.96|1991.46|2002.96|1991.46|2002.17|1990.67|19
1736602560000|2025-01-11 13:36:00|2002.87|1991.37|2001.87|1990.37|2002.93|1991.43|2001.87|1990.37|27
1736602570000|2025-01-11 13:36:10|2001.8|1990.3|2000.04|1988.54|2001.8|1990.3|1999.9|1988.4|13
1736602580000|2025-01-11 13:36:20|2000.65|1989.15|2000.06|1988.56|2000.65|1989.15|2000.02|1988.52|9
1736602590000|2025-01-11 13:36:30|2000.03|1988.53|2000.08|1988.58|2000.08|1988.58|1999.9|1988.4|10
1736602600000|2025-01-11 13:36:40|2000.07|1988.57|1999.94|1988.44|2000.07|1988.57|1999.94|1988.44|7
1736602610000|2025-01-11 13:36:50|1999.97|1988.47|2000.74|1989.24|2000.74|1989.24|1999.97|1988.47|12
1736602620000|2025-01-11 13:37:00|2000.79|1989.29|2000.95|1989.45|2001.01|1989.51|2000.74|1989.24|11
1736602630000|2025-01-11 13:37:10|2000.91|1989.41|2000.78|1989.28|2000.91|1989.41|2000.34|1988.84|15
1736602640000|2025-01-11 13:37:20|2000.73|1989.23|1999.63|1988.13|2000.73|1989.23|1999.54|1988.04|27
1736602650000|2025-01-11 13:37:30|1999.67|1988.17|1999.5|1988|1999.78|1988.28|1999.49|1987.99|13
1736602660000|2025-01-11 13:37:40|1999.55|1988.05|2000.09|1988.59|2000.33|1988.83|1999.55|1988.05|19
1736602670000|2025-01-11 13:37:50|2000.2|1988.7|2000|1988.5|2000.36|1988.86|2000|1988.5|10
1736602680000|2025-01-11 13:38:00|1999.99|1988.49|1999.97|1988.47|1999.99|1988.49|1999.97|1988.47|3
1736602690000|2025-01-11 13:38:10|1999.96|1988.46|1999.76|1988.26|1999.96|1988.46|1999.76|1988.26|9
1736602700000|2025-01-11 13:38:20|1999.77|1988.27|1999.67|1988.17|1999.79|1988.29|1999.53|1988.03|7
1736602710000|2025-01-11 13:38:30|1999.03|1987.53|1999.14|1987.64|1999.14|1987.64|1998.55|1987.05|16
1736602720000|2025-01-11 13:38:40|1999.39|1987.89|2000.08|1988.58|2000.08|1988.58|1999.39|1987.89|12
1736602730000|2025-01-11 13:38:50|2000.07|1988.57|2001|1989.5|2001|1989.5|2000.07|1988.57|7
1736602740000|2025-01-11 13:39:00|2000.9|1989.4|2000.28|1988.78|2000.9|1989.4|2000.13|1988.63|17
1736602750000|2025-01-11 13:39:10|2000.46|1988.96|2000.97|1989.47|2000.98|1989.48|2000.46|1988.96|7
1736602760000|2025-01-11 13:39:20|2000.98|1989.48|2000.94|1989.44|2001.13|1989.63|2000.89|1989.39|6
1736602770000|2025-01-11 13:39:30|2000.99|1989.49|2000.63|1989.13|2001.13|1989.63|2000.63|1989.13|17
1736602780000|2025-01-11 13:39:40|2000.54|1989.04|2000.59|1989.09|2000.6|1989.1|2000.53|1989.03|7
1736602790000|2025-01-11 13:39:50|2000.58|1989.08|2000.9|1989.4|2000.93|1989.43|2000.58|1989.08|10
1736602800000|2025-01-11 13:40:00|2000.88|1989.38|2000.42|1988.92|2000.88|1989.38|2000.42|1988.92|9
1736602820000|2025-01-11 13:40:20|1999.84|1988.34|1999.07|1987.57|1999.84|1988.34|1998.73|1987.23|14
1736602830000|2025-01-11 13:40:30|1999.21|1987.71|1999.52|1988.02|1999.96|1988.46|1999.21|1987.71|20
1736602840000|2025-01-11 13:40:40|1999.51|1988.01|1999.25|1987.75|1999.51|1988.01|1999.19|1987.69|10
1736602850000|2025-01-11 13:40:50|1999.23|1987.73|1999.09|1987.59|1999.3|1987.8|1999.04|1987.54|15
1736602860000|2025-01-11 13:41:00|1999.04|1987.54|1998.39|1986.89|1999.04|1987.54|1998.39|1986.89|11
1736602890000|2025-01-11 13:41:30|1998.43|1986.93|1998.39|1986.89|1998.43|1986.93|1998.39|1986.89|4
1736602900000|2025-01-11 13:41:40|1998.55|1987.05|1998.74|1987.24|1998.8|1987.3|1998.55|1987.05|12
1736602910000|2025-01-11 13:41:50|1998.79|1987.29|1999.14|1987.64|1999.16|1987.66|1998.76|1987.26|12
1736602920000|2025-01-11 13:42:00|1999.07|1987.57|1998.6|1987.1|1999.1|1987.6|1998.39|1986.89|16
1736602930000|2025-01-11 13:42:10|1998.73|1987.23|1998.9|1987.4|1998.9|1987.4|1998.68|1987.18|8
1736602940000|2025-01-11 13:42:20|1998.95|1987.45|1999.03|1987.53|1999.04|1987.54|1998.76|1987.26|9
1736602950000|2025-01-11 13:42:30|1999.08|1987.58|1999.54|1988.04|1999.58|1988.08|1999.08|1987.58|8
1736602960000|2025-01-11 13:42:40|1999.59|1988.09|1999.78|1988.28|1999.78|1988.28|1999.59|1988.09|3
1736602980000|2025-01-11 13:43:00|1999.96|1988.46|2000.14|1988.64|2000.14|1988.64|1999.96|1988.46|2
1736603060000|2025-01-11 13:44:20|2000.63|1989.13|2001.13|1989.63|2001.13|1989.63|2000.63|1989.13|2
1736603070000|2025-01-11 13:44:30|2001.05|1989.55|2001.01|1989.51|2001.05|1989.55|2000.99|1989.49|4
1736603080000|2025-01-11 13:44:40|2001.05|1989.55|2001.13|1989.63|2001.13|1989.63|2001.01|1989.51|7
1736603100000|2025-01-11 13:45:00|2001.1|1989.6|2001.13|1989.63|2001.13|1989.63|2001.1|1989.6|3
1736603110000|2025-01-11 13:45:10|2001.39|1989.89|2001.65|1990.15|2001.65|1990.15|2001.39|1989.89|2
1736603120000|2025-01-11 13:45:20|2001.69|1990.19|2002.02|1990.52|2002.02|1990.52|2001.69|1990.19|2
1736603160000|2025-01-11 13:46:00|2002.5|1991|2002.95|1991.45|2002.95|1991.45|2002.5|1991|3
1736603170000|2025-01-11 13:46:10|2002.97|1991.47|2002.98|1991.48|2002.98|1991.48|2002.97|1991.47|2
1736603190000|2025-01-11 13:46:30|2002.85|1991.35|2002.93|1991.43|2002.97|1991.47|2002.85|1991.35|9
1736603200000|2025-01-11 13:46:40|2002.94|1991.44|2002.98|1991.48|2002.98|1991.48|2002.88|1991.38|8
1736603220000|2025-01-11 13:47:00|2003.01|1991.51|2003.05|1991.55|2003.05|1991.55|2003.01|1991.51|2
1736603230000|2025-01-11 13:47:10|2003.01|1991.51|2002.92|1991.42|2003.01|1991.51|2002.92|1991.42|2
1736603240000|2025-01-11 13:47:20|2002.98|1991.48|2002.96|1991.46|2003.05|1991.55|2002.92|1991.42|7
1736603250000|2025-01-11 13:47:30|2002.95|1991.45|2002.8|1991.3|2002.96|1991.46|2002.76|1991.26|10
1736603260000|2025-01-11 13:47:40|2002.82|1991.32|2002.88|1991.38|2002.88|1991.38|2002.82|1991.32|8
1736603270000|2025-01-11 13:47:50|2002.89|1991.39|2003.05|1991.55|2003.05|1991.55|2002.89|1991.39|3
1736603280000|2025-01-11 13:48:00|2002.95|1991.45|2002.96|1991.46|2003|1991.5|2002.95|1991.45|6
1736603290000|2025-01-11 13:48:10|2002.98|1991.48|2003.05|1991.55|2003.05|1991.55|2002.98|1991.48|6
1736603300000|2025-01-11 13:48:20|2002.88|1991.38|2002.38|1990.88|2002.88|1991.38|2002.38|1990.88|7
1736603310000|2025-01-11 13:48:30|2002.39|1990.89|2002.09|1990.59|2002.39|1990.89|2002.06|1990.56|14
1736603320000|2025-01-11 13:48:40|2002.11|1990.61|2002.97|1991.47|2002.97|1991.47|2002.11|1990.61|16
1736603330000|2025-01-11 13:48:50|2002.98|1991.48|2003.05|1991.55|2003.05|1991.55|2002.98|1991.48|9
1736603340000|2025-01-11 13:49:00|2003.04|1991.54|2002.59|1991.09|2003.04|1991.54|2002.39|1990.89|15
1736603350000|2025-01-11 13:49:10|2002.54|1991.04|2002.47|1990.97|2002.55|1991.05|2002.47|1990.97|14
1736603360000|2025-01-11 13:49:20|2002.42|1990.92|2002.68|1991.18|2002.71|1991.21|2002.42|1990.92|11
1736603370000|2025-01-11 13:49:30|2002.58|1991.08|2002.78|1991.28|2002.85|1991.35|2002.3|1990.8|13
1736603380000|2025-01-11 13:49:40|2002.76|1991.26|2002.9|1991.4|2002.9|1991.4|2002.57|1991.07|16
1736603390000|2025-01-11 13:49:50|2002.97|1991.47|2002.82|1991.32|2002.97|1991.47|2002.82|1991.32|7
1736603400000|2025-01-11 13:50:00|2002.91|1991.41|2003.05|1991.55|2003.05|1991.55|2002.91|1991.41|4
1736603510000|2025-01-11 13:51:50|2003.2|1991.7|2003.2|1991.7|2003.2|1991.7|2003.2|1991.7|1
1736603610000|2025-01-11 13:53:30|2003.23|1991.73|2003.25|1991.75|2003.25|1991.75|2003.23|1991.73|2
1736603630000|2025-01-11 13:53:50|2003.36|1991.86|2003.58|1992.08|2003.58|1992.08|2003.36|1991.86|2
1736603640000|2025-01-11 13:54:00|2003.64|1992.14|2005.03|1993.53|2005.03|1993.53|2003.64|1992.14|3
1736603670000|2025-01-11 13:54:30|2005.19|1993.69|2005.36|1993.86|2005.36|1993.86|2005.19|1993.69|2
1736603900000|2025-01-11 13:58:20|2004.71|1993.21|2004.07|1992.57|2004.71|1993.21|2004.07|1992.57|2
1736603910000|2025-01-11 13:58:30|2004.17|1992.67|2004.17|1992.67|2004.17|1992.67|2004.16|1992.66|3
1736603920000|2025-01-11 13:58:40|2004.32|1992.82|2004.89|1993.39|2004.89|1993.39|2004.29|1992.79|14
1736603930000|2025-01-11 13:58:50|2004.85|1993.35|2004.82|1993.32|2004.95|1993.45|2004.69|1993.19|16
1736603940000|2025-01-11 13:59:00|2004.81|1993.31|2005.03|1993.53|2005.03|1993.53|2004.69|1993.19|25
1736603950000|2025-01-11 13:59:10|2005.02|1993.52|2004.99|1993.49|2005.02|1993.52|2004.79|1993.29|21
1736603960000|2025-01-11 13:59:20|2004.88|1993.38|2004.95|1993.45|2004.99|1993.49|2004.84|1993.34|24
1736603970000|2025-01-11 13:59:30|2004.93|1993.43|2004.96|1993.46|2004.98|1993.48|2004.85|1993.35|14
1736603980000|2025-01-11 13:59:40|2004.94|1993.44|2004.83|1993.33|2004.97|1993.47|2004.77|1993.27|18
1736603990000|2025-01-11 13:59:50|2004.84|1993.34|2004.86|1993.36|2004.88|1993.38|2004.84|1993.34|5
1736604000000|2025-01-11 14:00:00|2004.88|1993.38|2005.1|1993.6|2005.49|1993.99|2004.88|1993.38|11
1736604020000|2025-01-11 14:00:20|2005.44|1993.94|2005.78|1994.28|2005.78|1994.28|2005.44|1993.94|2
1736604160000|2025-01-11 14:02:40|2005.74|1994.24|2005.57|1994.07|2005.74|1994.24|2005.56|1994.06|6
1736604170000|2025-01-11 14:02:50|2005.56|1994.06|2005.27|1993.77|2005.56|1994.06|2005.27|1993.77|9
1736604180000|2025-01-11 14:03:00|2005.12|1993.62|2004.79|1993.29|2005.57|1994.07|2004.79|1993.29|21
1736604190000|2025-01-11 14:03:10|2004.74|1993.24|2004.63|1993.13|2004.81|1993.31|2004.63|1993.13|18
1736604200000|2025-01-11 14:03:20|2004.71|1993.21|2004.61|1993.11|2004.71|1993.21|2004.61|1993.11|4
1736604210000|2025-01-11 14:03:30|2004.7|1993.2|2004.61|1993.11|2004.7|1993.2|2004.61|1993.11|3
1736604220000|2025-01-11 14:03:40|2004.7|1993.2|2004.76|1993.26|2004.76|1993.26|2004.7|1993.2|5
1736604230000|2025-01-11 14:03:50|2004.51|1993.01|2004.48|1992.98|2004.56|1993.06|2004.43|1992.93|12
1736604240000|2025-01-11 14:04:00|2004.46|1992.96|2005.44|1993.94|2005.47|1993.97|2004.46|1992.96|24
1736604250000|2025-01-11 14:04:10|2005.4|1993.9|2005.17|1993.67|2005.4|1993.9|2005.04|1993.54|18
1736604260000|2025-01-11 14:04:20|2004.97|1993.47|2004.05|1992.55|2004.97|1993.47|2003.96|1992.46|14
1736604270000|2025-01-11 14:04:30|2004.03|1992.53|2004.19|1992.69|2004.6|1993.1|2004.03|1992.53|17
1736604280000|2025-01-11 14:04:40|2004.21|1992.71|2004.49|1992.99|2004.49|1992.99|2003.64|1992.14|16
1736604290000|2025-01-11 14:04:50|2004.44|1992.94|2004.48|1992.98|2004.48|1992.98|2004.35|1992.85|9
1736604300000|2025-01-11 14:05:00|2004.77|1993.27|2004.56|1993.06|2004.8|1993.3|2004.39|1992.89|14
1736604310000|2025-01-11 14:05:10|2004.55|1993.05|2005.46|1993.96|2005.53|1994.03|2004.55|1993.05|17
1736604320000|2025-01-11 14:05:20|2005.45|1993.95|2004.83|1993.33|2005.47|1993.97|2004.58|1993.08|20
1736604330000|2025-01-11 14:05:30|2004.79|1993.29|2005.72|1994.22|2005.72|1994.22|2004.79|1993.29|13
1736604340000|2025-01-11 14:05:40|2005.77|1994.27|2005.78|1994.28|2005.78|1994.28|2005.77|1994.27|2
1736604370000|2025-01-11 14:06:10|2005.98|1994.48|2006.18|1994.68|2006.18|1994.68|2005.98|1994.48|2
1736604380000|2025-01-11 14:06:20|2006.13|1994.63|2006.16|1994.66|2006.16|1994.66|2005.86|1994.36|9
1736604390000|2025-01-11 14:06:30|2006.11|1994.61|2005.98|1994.48|2006.12|1994.62|2005.93|1994.43|8
1736604400000|2025-01-11 14:06:40|2005.9|1994.4|2006.18|1994.68|2006.18|1994.68|2005.9|1994.4|10
1736604440000|2025-01-11 14:07:20|2006.38|1994.88|2006.59|1995.09|2006.59|1995.09|2006.38|1994.88|2
1736604450000|2025-01-11 14:07:30|2006.8|1995.3|2006.8|1995.3|2006.8|1995.3|2006.8|1995.3|1
1736604460000|2025-01-11 14:07:40|2006.74|1995.24|2006.69|1995.19|2006.74|1995.24|2006.69|1995.19|3
1736604470000|2025-01-11 14:07:50|2006.41|1994.91|2006.43|1994.93|2006.43|1994.93|2006.22|1994.72|15
1736604480000|2025-01-11 14:08:00|2006.52|1995.02|2006.64|1995.14|2006.64|1995.14|2006.41|1994.91|21
1736604490000|2025-01-11 14:08:10|2006.67|1995.17|2006.8|1995.3|2006.8|1995.3|2006.67|1995.17|12
1736604510000|2025-01-11 14:08:30|2006.77|1995.27|2006.72|1995.22|2006.77|1995.27|2006.71|1995.21|5
1736604520000|2025-01-11 14:08:40|2006.7|1995.2|2006.44|1994.94|2006.7|1995.2|2006.41|1994.91|14
1736604530000|2025-01-11 14:08:50|2006.42|1994.92|2006.36|1994.86|2006.42|1994.92|2006.36|1994.86|5
1736604540000|2025-01-11 14:09:00|2006.19|1994.69|2006.24|1994.74|2006.26|1994.76|2006.19|1994.69|9
1736604550000|2025-01-11 14:09:10|2006.26|1994.76|2006.17|1994.67|2006.27|1994.77|2005.81|1994.31|8
1736604560000|2025-01-11 14:09:20|2006.21|1994.71|2006.7|1995.2|2006.8|1995.3|2006.19|1994.69|11
1736604570000|2025-01-11 14:09:30|2006.69|1995.19|2005.9|1994.4|2006.72|1995.22|2005.9|1994.4|14
1736604580000|2025-01-11 14:09:40|2005.92|1994.42|2006.41|1994.91|2006.41|1994.91|2005.73|1994.23|17
1736604590000|2025-01-11 14:09:50|2006.46|1994.96|2006.46|1994.96|2006.49|1994.99|2006.1|1994.6|13
1736604600000|2025-01-11 14:10:00|2006.47|1994.97|2005.54|1994.04|2006.47|1994.97|2005.28|1993.78|14
1736604610000|2025-01-11 14:10:10|2005.45|1993.95|2005.58|1994.08|2005.64|1994.14|2005.3|1993.8|16
1736604620000|2025-01-11 14:10:20|2005.59|1994.09|2005.27|1993.77|2005.71|1994.21|2005.15|1993.65|14
1736604630000|2025-01-11 14:10:30|2005.22|1993.72|2003.61|1992.11|2005.22|1993.72|2003.58|1992.08|11
1736604640000|2025-01-11 14:10:40|2003.59|1992.09|2003.09|1991.59|2003.59|1992.09|2003.03|1991.53|13
1736604650000|2025-01-11 14:10:50|2003.03|1991.53|2003.03|1991.53|2003.03|1991.53|2003.03|1991.53|1
1736604660000|2025-01-11 14:11:00|2003.3|1991.8|2003.83|1992.33|2003.9|1992.4|2003.3|1991.8|8
1736604670000|2025-01-11 14:11:10|2003.8|1992.3|2003.75|1992.25|2003.88|1992.38|2003.61|1992.11|17
1736604680000|2025-01-11 14:11:20|2003.71|1992.21|2003.84|1992.34|2004|1992.5|2003.71|1992.21|13
1736604690000|2025-01-11 14:11:30|2003.8|1992.3|2002.32|1990.82|2003.8|1992.3|2002.05|1990.55|24
1736604700000|2025-01-11 14:11:40|2002.37|1990.87|2002.82|1991.32|2002.82|1991.32|2002.37|1990.87|11
1736604710000|2025-01-11 14:11:50|2002.9|1991.4|2002.85|1991.35|2002.98|1991.48|2002.78|1991.28|8
1736604720000|2025-01-11 14:12:00|2003.15|1991.65|2003.55|1992.05|2003.65|1992.15|2003.15|1991.65|13
1736604730000|2025-01-11 14:12:10|2003.54|1992.04|2003.75|1992.25|2003.78|1992.28|2003.54|1992.04|16
1736604740000|2025-01-11 14:12:20|2003.86|1992.36|2003.91|1992.41|2004.08|1992.58|2003.71|1992.21|20
1736604750000|2025-01-11 14:12:30|2003.86|1992.36|2003.25|1991.75|2003.86|1992.36|2003.25|1991.75|31
1736604760000|2025-01-11 14:12:40|2003.29|1991.79|2002.5|1991|2003.29|1991.79|2002.42|1990.92|15
1736604770000|2025-01-11 14:12:50|2002.49|1990.99|2000.6|1989.1|2002.49|1990.99|2000.6|1989.1|13
1736604780000|2025-01-11 14:13:00|2000.7|1989.2|2000.73|1989.23|2000.84|1989.34|2000.6|1989.1|11
1736604790000|2025-01-11 14:13:10|2000.97|1989.47|2000.96|1989.46|2001.06|1989.56|2000.89|1989.39|13
1736604800000|2025-01-11 14:13:20|2000.98|1989.48|2000.78|1989.28|2000.98|1989.48|2000.78|1989.28|13
1736604810000|2025-01-11 14:13:30|2000.84|1989.34|2001.55|1990.05|2001.6|1990.1|2000.84|1989.34|14
1736604820000|2025-01-11 14:13:40|2001.65|1990.15|2001.52|1990.02|2001.65|1990.15|2001.39|1989.89|14
1736604830000|2025-01-11 14:13:50|2001.49|1989.99|2001.74|1990.24|2001.74|1990.24|2001.48|1989.98|11
1736604840000|2025-01-11 14:14:00|2001.79|1990.29|2001.66|1990.16|2001.79|1990.29|2001.66|1990.16|13
1736604850000|2025-01-11 14:14:10|2001.63|1990.13|2002.09|1990.59|2002.14|1990.64|2001.63|1990.13|8
1736604860000|2025-01-11 14:14:20|2002.13|1990.63|2002.12|1990.62|2002.38|1990.88|2002.12|1990.62|9
1736604870000|2025-01-11 14:14:30|2002.09|1990.59|2001.94|1990.44|2002.09|1990.59|2001.89|1990.39|10
1736604880000|2025-01-11 14:14:40|2001.81|1990.31|2001.63|1990.13|2001.82|1990.32|2001.63|1990.13|13
1736604890000|2025-01-11 14:14:50|2001.73|1990.23|2001.7|1990.2|2001.84|1990.34|2001.68|1990.18|9
1736604900000|2025-01-11 14:15:00|2001.73|1990.23|2002.29|1990.79|2002.29|1990.79|2001.73|1990.23|17
1736604910000|2025-01-11 14:15:10|2002.34|1990.84|2002.43|1990.93|2002.43|1990.93|2002.34|1990.84|3
1736604920000|2025-01-11 14:15:20|2002.37|1990.87|2002.41|1990.91|2002.43|1990.93|2002.33|1990.83|5
1736604930000|2025-01-11 14:15:30|2002.43|1990.93|2002.36|1990.86|2002.43|1990.93|2002.32|1990.82|5
1736604940000|2025-01-11 14:15:40|2002.35|1990.85|2002.43|1990.93|2002.43|1990.93|2002.35|1990.85|10
1736604980000|2025-01-11 14:16:20|2001.94|1990.44|2001.42|1989.92|2001.94|1990.44|2001.42|1989.92|7
1736604990000|2025-01-11 14:16:30|2001.56|1990.06|2001.33|1989.83|2001.62|1990.12|2001.31|1989.81|18
1736605000000|2025-01-11 14:16:40|2001.31|1989.81|2001.59|1990.09|2001.66|1990.16|2001.29|1989.79|16
1736605010000|2025-01-11 14:16:50|2001.63|1990.13|2001.51|1990.01|2001.77|1990.27|2001.32|1989.82|15
1736605020000|2025-01-11 14:17:00|2001.56|1990.06|2000.99|1989.49|2001.65|1990.15|2000.99|1989.49|11
1736605030000|2025-01-11 14:17:10|2000.54|1989.04|1999.85|1988.35|2000.54|1989.04|1999.84|1988.34|15
1736605040000|2025-01-11 14:17:20|1999.8|1988.3|1999.6|1988.1|1999.8|1988.3|1999.46|1987.96|13
1736605050000|2025-01-11 14:17:30|1999.54|1988.04|1999.4|1987.9|1999.54|1988.04|1999.4|1987.9|11
1736605060000|2025-01-11 14:17:40|1999.45|1987.95|1998.91|1987.41|1999.45|1987.95|1998.75|1987.25|23
1736605070000|2025-01-11 14:17:50|1999.05|1987.55|1998.67|1987.17|1999.07|1987.57|1998.63|1987.13|14
1736605080000|2025-01-11 14:18:00|1998.86|1987.36|1998.39|1986.89|1998.86|1987.36|1998.39|1986.89|7
1736605090000|2025-01-11 14:18:10|1997.83|1986.33|1997.83|1986.33|1997.83|1986.33|1997.83|1986.33|1
1736605100000|2025-01-11 14:18:20|1998.23|1986.73|1997.6|1986.1|1998.29|1986.79|1997.46|1985.96|14
1736605110000|2025-01-11 14:18:30|1997.58|1986.08|1997.8|1986.3|1997.8|1986.3|1997.47|1985.97|14
1736605120000|2025-01-11 14:18:40|1997.9|1986.4|1997.31|1985.81|1997.9|1986.4|1997.23|1985.73|21
1736605130000|2025-01-11 14:18:50|1997.27|1985.77|1996.76|1985.26|1997.27|1985.77|1996.7|1985.2|16
1736605140000|2025-01-11 14:19:00|1996.77|1985.27|1996.7|1985.2|1996.97|1985.47|1996.61|1985.11|21
1736605150000|2025-01-11 14:19:10|1996.76|1985.26|1996.93|1985.43|1997.31|1985.81|1996.76|1985.26|23
1736605160000|2025-01-11 14:19:20|1997.01|1985.51|1996.68|1985.18|1997.01|1985.51|1996.68|1985.18|23
1736605170000|2025-01-11 14:19:30|1996.73|1985.23|1996.75|1985.25|1996.75|1985.25|1996.73|1985.23|5
1736605180000|2025-01-11 14:19:40|1998.1|1986.6|1998.6|1987.1|1998.6|1987.1|1998.1|1986.6|6
1736605190000|2025-01-11 14:19:50|1998.62|1987.12|1998.6|1987.1|1998.62|1987.12|1998.49|1986.99|8
1736605200000|2025-01-11 14:20:00|1998.52|1987.02|1998.07|1986.57|1998.52|1987.02|1998.07|1986.57|12
1736605210000|2025-01-11 14:20:10|1997.98|1986.48|1998.58|1987.08|1998.58|1987.08|1997.75|1986.25|19
1736605220000|2025-01-11 14:20:20|1998.63|1987.13|1998.7|1987.2|1998.7|1987.2|1998.63|1987.13|3
1736605230000|2025-01-11 14:20:30|1999.07|1987.57|1999.45|1987.95|1999.45|1987.95|1999.07|1987.57|2
1736605240000|2025-01-11 14:20:40|2000.02|1988.52|1999.68|1988.18|2000.38|1988.88|1999.68|1988.18|14
1736605250000|2025-01-11 14:20:50|1999.69|1988.19|1999.83|1988.33|1999.94|1988.44|1999.63|1988.13|16
1736605260000|2025-01-11 14:21:00|1999.91|1988.41|1999.9|1988.4|2000.25|1988.75|1999.77|1988.27|21
1736605270000|2025-01-11 14:21:10|1999.77|1988.27|2000.04|1988.54|2000.04|1988.54|1999.77|1988.27|9
1736605280000|2025-01-11 14:21:20|2000.08|1988.58|2000.36|1988.86|2000.53|1989.03|2000.08|1988.58|12
1736605290000|2025-01-11 14:21:30|2000.37|1988.87|2000.41|1988.91|2000.5|1989|1999.98|1988.48|16
1736605300000|2025-01-11 14:21:40|2000.51|1989.01|2000.76|1989.26|2000.85|1989.35|2000.49|1988.99|14
1736605310000|2025-01-11 14:21:50|2000.86|1989.36|2001.18|1989.68|2001.46|1989.96|2000.86|1989.36|15
1736605320000|2025-01-11 14:22:00|2001.31|1989.81|2000.77|1989.27|2001.39|1989.89|2000.77|1989.27|18
1736605330000|2025-01-11 14:22:10|2000.79|1989.29|2000.49|1988.99|2000.81|1989.31|2000.42|1988.92|19
1736605340000|2025-01-11 14:22:20|2000.48|1988.98|2000.69|1989.19|2000.86|1989.36|2000.45|1988.95|11
1736605350000|2025-01-11 14:22:30|2000.64|1989.14|1999.48|1987.98|2000.64|1989.14|1999.45|1987.95|14
1736605370000|2025-01-11 14:22:50|1999.47|1987.97|1999.47|1987.97|1999.47|1987.97|1999.47|1987.97|1
1736605380000|2025-01-11 14:23:00|1999.46|1987.96|1999.46|1987.96|1999.46|1987.96|1999.46|1987.96|1
1736605390000|2025-01-11 14:23:10|1999.55|1988.05|1999.6|1988.1|1999.63|1988.13|1999.55|1988.05|4
1736605400000|2025-01-11 14:23:20|1999.56|1988.06|1999.54|1988.04|1999.56|1988.06|1999.53|1988.03|4
1736605410000|2025-01-11 14:23:30|1999.56|1988.06|1999.53|1988.03|1999.6|1988.1|1999.53|1988.03|5
1736605420000|2025-01-11 14:23:40|1999.49|1987.99|1999.6|1988.1|1999.61|1988.11|1999.45|1987.95|6
1736605430000|2025-01-11 14:23:50|1999.61|1988.11|1999.62|1988.12|1999.64|1988.14|1999.61|1988.11|6
1736605440000|2025-01-11 14:24:00|1999.61|1988.11|1999.45|1987.95|1999.61|1988.11|1999.45|1987.95|11
1736605470000|2025-01-11 14:24:30|1998.87|1987.37|1998.84|1987.34|1998.87|1987.37|1998.72|1987.22|4
1736605480000|2025-01-11 14:24:40|1998.87|1987.37|1999.34|1987.84|1999.34|1987.84|1998.79|1987.29|7
1736605490000|2025-01-11 14:24:50|1999.36|1987.86|1999.55|1988.05|1999.6|1988.1|1999.36|1987.86|15
1736605500000|2025-01-11 14:25:00|1999.45|1987.95|1998.82|1987.32|1999.45|1987.95|1998.81|1987.31|11
1736605510000|2025-01-11 14:25:10|1998.81|1987.31|1998.64|1987.14|1998.81|1987.31|1998.63|1987.13|5
1736605520000|2025-01-11 14:25:20|1998.6|1987.1|1998.63|1987.13|1998.65|1987.15|1998.6|1987.1|4
1736605530000|2025-01-11 14:25:30|1998.62|1987.12|1999.05|1987.55|1999.13|1987.63|1998.62|1987.12|17
1736605540000|2025-01-11 14:25:40|1999.02|1987.52|1999.31|1987.81|1999.44|1987.94|1999.02|1987.52|17
1736605550000|2025-01-11 14:25:50|1999.37|1987.87|1999.51|1988.01|1999.51|1988.01|1999.37|1987.87|12
1736605560000|2025-01-11 14:26:00|1999.53|1988.03|1999.61|1988.11|1999.61|1988.11|1999.34|1987.84|21
1736605570000|2025-01-11 14:26:10|1999.59|1988.09|1999.37|1987.87|1999.59|1988.09|1999.37|1987.87|9
1736605580000|2025-01-11 14:26:20|1999.39|1987.89|1999.42|1987.92|1999.68|1988.18|1999.39|1987.89|12
1736605590000|2025-01-11 14:26:30|1999.41|1987.91|1999.24|1987.74|1999.41|1987.91|1999.24|1987.74|3
1736605650000|2025-01-11 14:27:30|1999.42|1987.92|1999.87|1988.37|1999.87|1988.37|1999.42|1987.92|4
1736605660000|2025-01-11 14:27:40|1999.92|1988.42|2001.09|1989.59|2001.09|1989.59|1999.92|1988.42|15
1736605670000|2025-01-11 14:27:50|2001.07|1989.57|2001.09|1989.59|2001.09|1989.59|2001.07|1989.57|5
1736605690000|2025-01-11 14:28:10|2001.07|1989.57|2000.9|1989.4|2001.07|1989.57|2000.9|1989.4|8
1736605700000|2025-01-11 14:28:20|2000.91|1989.41|2000.52|1989.02|2000.91|1989.41|2000.44|1988.94|14
1736605710000|2025-01-11 14:28:30|2000.49|1988.99|2000.91|1989.41|2000.93|1989.43|2000.49|1988.99|7
1736605720000|2025-01-11 14:28:40|2000.97|1989.47|2001.09|1989.59|2001.09|1989.59|2000.97|1989.47|4
1736605810000|2025-01-11 14:30:10|2001.2|1989.7|2001.56|1990.06|2001.56|1990.06|2001.2|1989.7|4
1736605850000|2025-01-11 14:30:50|2001.6|1990.1|2001.66|1990.16|2001.66|1990.16|2001.6|1990.1|2
1736605860000|2025-01-11 14:31:00|2001.78|1990.28|2002.58|1991.08|2002.58|1991.08|2001.78|1990.28|5
1736605880000|2025-01-11 14:31:20|2002.59|1991.09|2005.06|1993.56|2005.18|1993.68|2002.59|1991.09|9
1736605890000|2025-01-11 14:31:30|2005.11|1993.61|2005.19|1993.69|2005.2|1993.7|2004.47|1992.97|14
1736605900000|2025-01-11 14:31:40|2005.2|1993.7|2005.73|1994.23|2005.74|1994.24|2005.2|1993.7|7
1736605910000|2025-01-11 14:31:50|2005.65|1994.15|2005.88|1994.38|2005.96|1994.46|2005.58|1994.08|19
1736605920000|2025-01-11 14:32:00|2005.8|1994.3|2006.24|1994.74|2006.24|1994.74|2005.7|1994.2|12
1736605950000|2025-01-11 14:32:30|2005.87|1994.37|2005.65|1994.15|2006.01|1994.51|2005.6|1994.1|17
1736605960000|2025-01-11 14:32:40|2005.64|1994.14|2005.81|1994.31|2005.99|1994.49|2005.6|1994.1|16
1736605970000|2025-01-11 14:32:50|2005.86|1994.36|2005.96|1994.46|2006.01|1994.51|2005.82|1994.32|14
1736605980000|2025-01-11 14:33:00|2005.94|1994.44|2005.97|1994.47|2006.04|1994.54|2005.64|1994.14|18
1736605990000|2025-01-11 14:33:10|2006.1|1994.6|2006.24|1994.74|2006.24|1994.74|2006.1|1994.6|2
1736606040000|2025-01-11 14:34:00|2005.79|1994.29|2005.9|1994.4|2005.9|1994.4|2005.65|1994.15|12
1736606050000|2025-01-11 14:34:10|2005.93|1994.43|2005.96|1994.46|2006|1994.5|2005.92|1994.42|13
1736606060000|2025-01-11 14:34:20|2005.95|1994.45|2005.96|1994.46|2005.97|1994.47|2005.84|1994.34|12
1736606070000|2025-01-11 14:34:30|2005.93|1994.43|2005.76|1994.26|2005.94|1994.44|2005.76|1994.26|11
1736606080000|2025-01-11 14:34:40|2005.8|1994.3|2006.18|1994.68|2006.21|1994.71|2005.64|1994.14|17
1736606090000|2025-01-11 14:34:50|2006.19|1994.69|2006.24|1994.74|2006.24|1994.74|2006.19|1994.69|6
1736606140000|2025-01-11 14:35:40|2006.03|1994.53|2006.03|1994.53|2006.03|1994.53|2006.03|1994.53|1
1736606150000|2025-01-11 14:35:50|2006.04|1994.54|2006.24|1994.74|2006.24|1994.74|2006.03|1994.53|10
1736606190000|2025-01-11 14:36:30|2006.42|1994.92|2006.42|1994.92|2006.42|1994.92|2006.42|1994.92|1
1736606200000|2025-01-11 14:36:40|2007|1995.5|2007.18|1995.68|2007.18|1995.68|2007|1995.5|3
1736606220000|2025-01-11 14:37:00|2007.58|1996.08|2008.06|1996.56|2008.06|1996.56|2007.58|1996.08|4
1736606230000|2025-01-11 14:37:10|2008.11|1996.61|2008.15|1996.65|2008.15|1996.65|2008.11|1996.61|2
1736606240000|2025-01-11 14:37:20|2008.24|1996.74|2008.8|1997.3|2008.8|1997.3|2008.24|1996.74|3
1736606250000|2025-01-11 14:37:30|2009.11|1997.61|2010.7|1999.2|2010.7|1999.2|2009.11|1997.61|4
1736606310000|2025-01-11 14:38:30|2011.6|2000.1|2012.45|2000.95|2012.49|2000.99|2011.6|2000.1|9
1736606320000|2025-01-11 14:38:40|2012.5|2001|2011.42|1999.92|2012.5|2001|2011.42|1999.92|12
1736606330000|2025-01-11 14:38:50|2011.47|1999.97|2011.04|1999.54|2011.47|1999.97|2011.04|1999.54|4
1736606340000|2025-01-11 14:39:00|2011.14|1999.64|2011.31|1999.81|2011.32|1999.82|2010.98|1999.48|16
1736606350000|2025-01-11 14:39:10|2011.35|1999.85|2010.7|1999.2|2011.4|1999.9|2010.7|1999.2|20
1736606360000|2025-01-11 14:39:20|2010.68|1999.18|2010.91|1999.41|2011.21|1999.71|2010.64|1999.14|12
1736606370000|2025-01-11 14:39:30|2010.83|1999.33|2010.42|1998.92|2010.89|1999.39|2010.4|1998.9|14
1736606380000|2025-01-11 14:39:40|2010.68|1999.18|2010.5|1999|2010.8|1999.3|2010.35|1998.85|17
1736606390000|2025-01-11 14:39:50|2010.54|1999.04|2010.54|1999.04|2010.59|1999.09|2010.48|1998.98|7
1736606400000|2025-01-11 14:40:00|2010.68|1999.18|2010.52|1999.02|2010.89|1999.39|2010.52|1999.02|16
1736606410000|2025-01-11 14:40:10|2010.51|1999.01|2011.37|1999.87|2011.39|1999.89|2010.35|1998.85|24
1736606420000|2025-01-11 14:40:20|2011.29|1999.79|2011.25|1999.75|2011.45|1999.95|2011.12|1999.62|17
1736606430000|2025-01-11 14:40:30|2011.2|1999.7|2010.53|1999.03|2011.23|1999.73|2010.49|1998.99|12
1736606440000|2025-01-11 14:40:40|2010.48|1998.98|2010.29|1998.79|2010.48|1998.98|2010.1|1998.6|12
1736606450000|2025-01-11 14:40:50|2010.44|1998.94|2010.79|1999.29|2010.84|1999.34|2010.37|1998.87|12
1736606460000|2025-01-11 14:41:00|2010.84|1999.34|2011.31|1999.81|2011.32|1999.82|2010.65|1999.15|15
1736606470000|2025-01-11 14:41:10|2011.16|1999.66|2012.2|2000.7|2012.2|2000.7|2011.16|1999.66|18
1736606480000|2025-01-11 14:41:20|2012.24|2000.74|2012.26|2000.76|2012.29|2000.79|2012.2|2000.7|12
1736606490000|2025-01-11 14:41:30|2012.31|2000.81|2012.38|2000.88|2012.38|2000.88|2012.3|2000.8|7
1736606520000|2025-01-11 14:42:00|2012.44|2000.94|2012.44|2000.94|2012.44|2000.94|2012.44|2000.94|1
1736606530000|2025-01-11 14:42:10|2012.5|2001|2012.5|2001|2012.5|2001|2012.5|2001|1
1736606540000|2025-01-11 14:42:20|2012.53|2001.03|2012.8|2001.3|2012.8|2001.3|2012.53|2001.03|2
1736606580000|2025-01-11 14:43:00|2012.71|2001.21|2012.71|2001.21|2012.71|2001.21|2012.7|2001.2|3
1736606590000|2025-01-11 14:43:10|2012.76|2001.26|2012.8|2001.3|2012.8|2001.3|2012.76|2001.26|4
1736606620000|2025-01-11 14:43:40|2012.56|2001.06|2012.55|2001.05|2012.56|2001.06|2012.51|2001.01|4
1736606630000|2025-01-11 14:43:50|2012.51|2001.01|2012.42|2000.92|2012.55|2001.05|2012.4|2000.9|12
1736606640000|2025-01-11 14:44:00|2012.4|2000.9|2012.39|2000.89|2012.45|2000.95|2012.31|2000.81|8
1736606650000|2025-01-11 14:44:10|2012.37|2000.87|2012.51|2001.01|2012.63|2001.13|2012.35|2000.85|10
1736606660000|2025-01-11 14:44:20|2012.56|2001.06|2012.31|2000.81|2012.59|2001.09|2012.31|2000.81|15
1736606690000|2025-01-11 14:44:50|2011.74|2000.24|2011.58|2000.08|2011.74|2000.24|2011.54|2000.04|5
1736606700000|2025-01-11 14:45:00|2011.51|2000.01|2012.04|2000.54|2012.62|2001.12|2011.51|2000.01|20
1736606710000|2025-01-11 14:45:10|2011.94|2000.44|2012.08|2000.58|2012.22|2000.72|2011.94|2000.44|18
1736606720000|2025-01-11 14:45:20|2012.02|2000.52|2012.35|2000.85|2012.38|2000.88|2011.79|2000.29|20
1736606730000|2025-01-11 14:45:30|2012.21|2000.71|2012.8|2001.3|2012.8|2001.3|2012.06|2000.56|13
1736606740000|2025-01-11 14:45:40|2012.71|2001.21|2012.54|2001.04|2012.74|2001.24|2012.54|2001.04|9
1736606750000|2025-01-11 14:45:50|2012.57|2001.07|2012.29|2000.79|2012.71|2001.21|2012.29|2000.79|14
1736606760000|2025-01-11 14:46:00|2012.19|2000.69|2011.86|2000.36|2012.34|2000.84|2011.82|2000.32|14
1736606770000|2025-01-11 14:46:10|2011.85|2000.35|2011.83|2000.33|2011.85|2000.35|2011.82|2000.32|3
1736606780000|2025-01-11 14:46:20|2011.93|2000.43|2012.6|2001.1|2012.6|2001.1|2011.93|2000.43|10
1736606790000|2025-01-11 14:46:30|2012.59|2001.09|2011.92|2000.42|2012.59|2001.09|2011.91|2000.41|13
1736606800000|2025-01-11 14:46:40|2012.12|2000.62|2012.49|2000.99|2012.77|2001.27|2012.12|2000.62|18
1736606810000|2025-01-11 14:46:50|2012.54|2001.04|2012.55|2001.05|2012.63|2001.13|2012.46|2000.96|19
1736606820000|2025-01-11 14:47:00|2012.58|2001.08|2012.94|2001.44|2012.94|2001.44|2012.58|2001.08|18
1736606830000|2025-01-11 14:47:10|2013.11|2001.61|2013.27|2001.77|2013.27|2001.77|2013.11|2001.61|2
1736606840000|2025-01-11 14:47:20|2012.7|2001.2|2012.19|2000.69|2012.7|2001.2|2012.19|2000.69|20
1736606850000|2025-01-11 14:47:30|2012.29|2000.79|2012.35|2000.85|2012.6|2001.1|2012.28|2000.78|15
1736606860000|2025-01-11 14:47:40|2012.27|2000.77|2012.24|2000.74|2012.27|2000.77|2012.17|2000.67|11
1736606870000|2025-01-11 14:47:50|2012.23|2000.73|2012.22|2000.72|2012.27|2000.77|2012.17|2000.67|9
1736606880000|2025-01-11 14:48:00|2012.21|2000.71|2012.3|2000.8|2012.38|2000.88|2011.89|2000.39|18
1736606890000|2025-01-11 14:48:10|2012.34|2000.84|2012.6|2001.1|2012.6|2001.1|2012.1|2000.6|15
1736606900000|2025-01-11 14:48:20|2012.59|2001.09|2012.42|2000.92|2012.64|2001.14|2012.4|2000.9|21
1736606910000|2025-01-11 14:48:30|2012.38|2000.88|2012.05|2000.55|2012.38|2000.88|2012.05|2000.55|12
1736606920000|2025-01-11 14:48:40|2012.01|2000.51|2012.67|2001.17|2012.88|2001.38|2011.82|2000.32|13
1736606930000|2025-01-11 14:48:50|2012.69|2001.19|2012.26|2000.76|2012.74|2001.24|2012.21|2000.71|15
1736606940000|2025-01-11 14:49:00|2012.36|2000.86|2012.32|2000.82|2012.39|2000.89|2012.23|2000.73|17
1736606950000|2025-01-11 14:49:10|2012.37|2000.87|2012.34|2000.84|2012.46|2000.96|2012.25|2000.75|19
1736606960000|2025-01-11 14:49:20|2012.36|2000.86|2012.24|2000.74|2012.53|2001.03|2012.21|2000.71|17
1736606970000|2025-01-11 14:49:30|2012.26|2000.76|2012.37|2000.87|2012.58|2001.08|2012.22|2000.72|14
1736606980000|2025-01-11 14:49:40|2012.29|2000.79|2012.73|2001.23|2012.73|2001.23|2012.29|2000.79|17
1736606990000|2025-01-11 14:49:50|2012.71|2001.21|2012.32|2000.82|2012.71|2001.21|2012.25|2000.75|13
1736607000000|2025-01-11 14:50:00|2012.27|2000.77|2010.54|1999.04|2012.27|2000.77|2010.45|1998.95|18
1736607010000|2025-01-11 14:50:10|2010.52|1999.02|2010.31|1998.81|2010.52|1999.02|2010.23|1998.73|13
1736607020000|2025-01-11 14:50:20|2010.3|1998.8|2010.08|1998.58|2010.35|1998.85|2010.08|1998.58|5
1736607050000|2025-01-11 14:50:50|2010.3|1998.8|2010.37|1998.87|2010.58|1999.08|2010.26|1998.76|14
1736607060000|2025-01-11 14:51:00|2010.41|1998.91|2010.49|1998.99|2010.61|1999.11|2010.25|1998.75|24
1736607070000|2025-01-11 14:51:10|2010.44|1998.94|2010.51|1999.01|2010.56|1999.06|2010.44|1998.94|15
1736607080000|2025-01-11 14:51:20|2010.5|1999|2011.05|1999.55|2011.05|1999.55|2010.49|1998.99|17
1736607090000|2025-01-11 14:51:30|2011.27|1999.77|2011.32|1999.82|2011.43|1999.93|2011.2|1999.7|14
1736607100000|2025-01-11 14:51:40|2011.26|1999.76|2011.27|1999.77|2011.29|1999.79|2011.26|1999.76|4
1736607110000|2025-01-11 14:51:50|2011.26|1999.76|2010.76|1999.26|2011.26|1999.76|2010.7|1999.2|10
1736607120000|2025-01-11 14:52:00|2010.68|1999.18|2010.45|1998.95|2010.74|1999.24|2010.42|1998.92|16
1736607130000|2025-01-11 14:52:10|2010.53|1999.03|2010.75|1999.25|2010.75|1999.25|2010.51|1999.01|7
1736607140000|2025-01-11 14:52:20|2010.76|1999.26|2011.28|1999.78|2011.31|1999.81|2010.66|1999.16|13
1736607150000|2025-01-11 14:52:30|2011.12|1999.62|2011|1999.5|2011.25|1999.75|2010.91|1999.41|21
1736607160000|2025-01-11 14:52:40|2010.75|1999.25|2010.79|1999.29|2010.83|1999.33|2010.73|1999.23|12
1736607170000|2025-01-11 14:52:50|2010.78|1999.28|2010.77|1999.27|2010.78|1999.28|2010.73|1999.23|4
1736607180000|2025-01-11 14:53:00|2010.73|1999.23|2011.43|1999.93|2011.43|1999.93|2010.73|1999.23|7
1736607190000|2025-01-11 14:53:10|2011.26|1999.76|2011.1|1999.6|2011.38|1999.88|2011.1|1999.6|15
1736607200000|2025-01-11 14:53:20|2011|1999.5|2010.72|1999.22|2011|1999.5|2010.6|1999.1|16
1736607210000|2025-01-11 14:53:30|2010.68|1999.18|2010.75|1999.25|2010.77|1999.27|2010.67|1999.17|6
1736607220000|2025-01-11 14:53:40|2010.67|1999.17|2010.67|1999.17|2010.67|1999.17|2010.67|1999.17|1
1736607230000|2025-01-11 14:53:50|2010.7|1999.2|2010.78|1999.28|2010.79|1999.29|2010.7|1999.2|3
1736607240000|2025-01-11 14:54:00|2010.89|1999.39|2011.04|1999.54|2011.22|1999.72|2010.89|1999.39|10
1736607250000|2025-01-11 14:54:10|2011.1|1999.6|2011.12|1999.62|2011.24|1999.74|2011.1|1999.6|12
1736607260000|2025-01-11 14:54:20|2011.17|1999.67|2010.7|1999.2|2011.17|1999.67|2010.7|1999.2|5
1736607270000|2025-01-11 14:54:30|2010.69|1999.19|2010.68|1999.18|2010.74|1999.24|2010.67|1999.17|11
1736607280000|2025-01-11 14:54:40|2010.67|1999.17|2010.97|1999.47|2010.98|1999.48|2010.67|1999.17|10
1736607290000|2025-01-11 14:54:50|2011.31|1999.81|2011.27|1999.77|2011.31|1999.81|2011.23|1999.73|3
1736607300000|2025-01-11 14:55:00|2011.32|1999.82|2011.3|1999.8|2011.32|1999.82|2011.3|1999.8|4
1736607310000|2025-01-11 14:55:10|2011.31|1999.81|2011.19|1999.69|2011.31|1999.81|2011.19|1999.69|6
1736607320000|2025-01-11 14:55:20|2011|1999.5|2011.22|1999.72|2011.22|1999.72|2010.96|1999.46|6
1736607330000|2025-01-11 14:55:30|2011.21|1999.71|2011.43|1999.93|2011.43|1999.93|2011.02|1999.52|15
1736607340000|2025-01-11 14:55:40|2011.41|1999.91|2011.42|1999.92|2011.42|1999.92|2011.41|1999.91|2
1736607350000|2025-01-11 14:55:50|2011.65|2000.15|2011.55|2000.05|2011.71|2000.21|2011.55|2000.05|15
1736607360000|2025-01-11 14:56:00|2011.6|2000.1|2011.71|2000.21|2011.87|2000.37|2011.6|2000.1|19
1736607370000|2025-01-11 14:56:10|2011.64|2000.14|2011.56|2000.06|2011.73|2000.23|2011.56|2000.06|18
1736607380000|2025-01-11 14:56:20|2011.57|2000.07|2012|2000.5|2012|2000.5|2011.56|2000.06|8
1736607400000|2025-01-11 14:56:40|2012.34|2000.84|2012.34|2000.84|2012.34|2000.84|2012.34|2000.84|1
1736607410000|2025-01-11 14:56:50|2012.46|2000.96|2012.57|2001.07|2012.57|2001.07|2012.46|2000.96|2
1736607420000|2025-01-11 14:57:00|2012.74|2001.24|2013.65|2002.15|2013.65|2002.15|2012.74|2001.24|4
1736607460000|2025-01-11 14:57:40|2013.81|2002.31|2013.97|2002.47|2013.97|2002.47|2013.81|2002.31|2
1736607490000|2025-01-11 14:58:10|2013.99|2002.49|2014.3|2002.8|2014.3|2002.8|2013.99|2002.49|6
1736607500000|2025-01-11 14:58:20|2014.42|2002.92|2015.15|2003.65|2015.15|2003.65|2014.42|2002.92|4
1736607510000|2025-01-11 14:58:30|2015.39|2003.89|2015.62|2004.12|2015.62|2004.12|2015.39|2003.89|2
1736607590000|2025-01-11 14:59:50|2015.42|2003.92|2015.2|2003.7|2015.42|2003.92|2015.2|2003.7|5
1736607600000|2025-01-11 15:00:00|2015.1|2003.6|2014.15|2002.65|2015.1|2003.6|2014.13|2002.63|12
1736607610000|2025-01-11 15:00:10|2014.16|2002.66|2014.38|2002.88|2014.63|2003.13|2014.16|2002.66|17
1736607620000|2025-01-11 15:00:20|2014.39|2002.89|2014.8|2003.3|2014.8|2003.3|2014.34|2002.84|16
1736607630000|2025-01-11 15:00:30|2014.79|2003.29|2014.54|2003.04|2015.11|2003.61|2014.54|2003.04|18
1736607640000|2025-01-11 15:00:40|2014.25|2002.75|2013.97|2002.47|2014.25|2002.75|2013.97|2002.47|9
1736607690000|2025-01-11 15:01:30|2013.22|2001.72|2011.67|2000.17|2013.22|2001.72|2011.67|2000.17|12
1736607700000|2025-01-11 15:01:40|2011.7|2000.2|2011.29|1999.79|2011.7|2000.2|2011.13|1999.63|15
1736607710000|2025-01-11 15:01:50|2011.24|1999.74|2011.38|1999.88|2011.48|1999.98|2011.24|1999.74|15
1736607720000|2025-01-11 15:02:00|2011.27|1999.77|2011.45|1999.95|2011.96|2000.46|2011.24|1999.74|20
1736607730000|2025-01-11 15:02:10|2011.22|1999.72|2011.64|2000.14|2011.64|2000.14|2011.08|1999.58|15
1736607740000|2025-01-11 15:02:20|2011.77|2000.27|2011.02|1999.52|2011.77|2000.27|2011.02|1999.52|13
1736607750000|2025-01-11 15:02:30|2011.03|1999.53|2011.03|1999.53|2011.03|1999.53|2011.03|1999.53|1
1736607760000|2025-01-11 15:02:40|2011.06|1999.56|2011.02|1999.52|2011.06|1999.56|2011.02|1999.52|4
1736607770000|2025-01-11 15:02:50|2011.38|1999.88|2011.89|2000.39|2011.89|2000.39|2011.38|1999.88|6
1736607820000|2025-01-11 15:03:40|2012.56|2001.06|2013.23|2001.73|2013.23|2001.73|2012.56|2001.06|2
1736607840000|2025-01-11 15:04:00|2013.11|2001.61|2013.23|2001.73|2013.23|2001.73|2013.07|2001.57|6
1736607860000|2025-01-11 15:04:20|2013.38|2001.88|2013.38|2001.88|2013.38|2001.88|2013.38|2001.88|1
1736607870000|2025-01-11 15:04:30|2013.52|2002.02|2014.34|2002.84|2014.34|2002.84|2013.52|2002.02|5
1736607910000|2025-01-11 15:05:10|2014.15|2002.65|2014.2|2002.7|2014.2|2002.7|2014.15|2002.65|7
1736607920000|2025-01-11 15:05:20|2014.17|2002.67|2013.84|2002.34|2014.17|2002.67|2013.74|2002.24|14
1736607930000|2025-01-11 15:05:30|2013.64|2002.14|2013.57|2002.07|2013.64|2002.14|2012.82|2001.32|22
1736607940000|2025-01-11 15:05:40|2013.66|2002.16|2013.62|2002.12|2013.69|2002.19|2013.6|2002.1|16
1736607950000|2025-01-11 15:05:50|2013.65|2002.15|2014.34|2002.84|2014.34|2002.84|2013.64|2002.14|13
1736607960000|2025-01-11 15:06:00|2014.26|2002.76|2013.23|2001.73|2014.27|2002.77|2013.2|2001.7|15
1736607970000|2025-01-11 15:06:10|2013.19|2001.69|2013|2001.5|2013.19|2001.69|2012.99|2001.49|13
1736607980000|2025-01-11 15:06:20|2013.03|2001.53|2013.02|2001.52|2013.04|2001.54|2013|2001.5|12
1736607990000|2025-01-11 15:06:30|2013.04|2001.54|2013.48|2001.98|2013.71|2002.21|2012.92|2001.42|22
1736608000000|2025-01-11 15:06:40|2013.65|2002.15|2013.8|2002.3|2013.87|2002.37|2013.46|2001.96|23
1736608010000|2025-01-11 15:06:50|2013.79|2002.29|2012.07|2000.57|2013.83|2002.33|2012.05|2000.55|23
1736608020000|2025-01-11 15:07:00|2012.08|2000.58|2011.82|2000.32|2012.4|2000.9|2011.63|2000.13|26
1736608030000|2025-01-11 15:07:10|2011.85|2000.35|2012.08|2000.58|2012.3|2000.8|2011.85|2000.35|13
1736608040000|2025-01-11 15:07:20|2012.18|2000.68|2011.63|2000.13|2012.38|2000.88|2011.41|1999.91|25
1736608050000|2025-01-11 15:07:30|2011.58|2000.08|2011.66|2000.16|2011.84|2000.34|2011.48|1999.98|18
1736608060000|2025-01-11 15:07:40|2011.58|2000.08|2012.16|2000.66|2012.6|2001.1|2011.48|1999.98|23
1736608070000|2025-01-11 15:07:50|2012.21|2000.71|2012.25|2000.75|2012.3|2000.8|2011.93|2000.43|22
1736608080000|2025-01-11 15:08:00|2012.24|2000.74|2013.04|2001.54|2013.13|2001.63|2012.12|2000.62|27
1736608100000|2025-01-11 15:08:20|2012.8|2001.3|2011.92|2000.42|2012.8|2001.3|2011.72|2000.22|16
1736608110000|2025-01-11 15:08:30|2012.32|2000.82|2012.48|2000.98|2012.48|2000.98|2012.32|2000.82|4
1736608120000|2025-01-11 15:08:40|2012.14|2000.64|2012.28|2000.78|2012.4|2000.9|2012.14|2000.64|9
1736608130000|2025-01-11 15:08:50|2012.55|2001.05|2012.44|2000.94|2013.16|2001.66|2012.37|2000.87|28
1736608140000|2025-01-11 15:09:00|2012.38|2000.88|2011.71|2000.21|2012.4|2000.9|2011.6|2000.1|21
1736608150000|2025-01-11 15:09:10|2011.74|2000.24|2012.67|2001.17|2012.67|2001.17|2011.73|2000.23|18
1736608160000|2025-01-11 15:09:20|2012.7|2001.2|2012.84|2001.34|2012.85|2001.35|2012.67|2001.17|22
1736608170000|2025-01-11 15:09:30|2012.85|2001.35|2012.83|2001.33|2012.85|2001.35|2012.83|2001.33|5
1736608180000|2025-01-11 15:09:40|2012.81|2001.31|2012.87|2001.37|2012.88|2001.38|2012.65|2001.15|11
1736608190000|2025-01-11 15:09:50|2012.86|2001.36|2012.79|2001.29|2012.87|2001.37|2012.68|2001.18|13
1736608200000|2025-01-11 15:10:00|2013.02|2001.52|2012.44|2000.94|2013.23|2001.73|2012.39|2000.89|23
1736608210000|2025-01-11 15:10:10|2012.42|2000.92|2011.91|2000.41|2012.42|2000.92|2011.79|2000.29|22
1736608220000|2025-01-11 15:10:20|2011.84|2000.34|2011.63|2000.13|2011.84|2000.34|2011.55|2000.05|20
1736608230000|2025-01-11 15:10:30|2011.64|2000.14|2011.02|1999.52|2011.67|2000.17|2011.02|1999.52|18
1736608280000|2025-01-11 15:11:20|2010.9|1999.4|2010.78|1999.28|2010.9|1999.4|2010.78|1999.28|3
1736608340000|2025-01-11 15:12:20|2010.73|1999.23|2010.67|1999.17|2010.73|1999.23|2010.67|1999.17|2
1736608400000|2025-01-11 15:13:20|2010.18|1998.68|2009.79|1998.29|2010.18|1998.68|2009.79|1998.29|11
1736608410000|2025-01-11 15:13:30|2009.78|1998.28|2009.76|1998.26|2009.78|1998.28|2009.76|1998.26|2
1736608420000|2025-01-11 15:13:40|2009.81|1998.31|2010.29|1998.79|2010.29|1998.79|2009.77|1998.27|16
1736608430000|2025-01-11 15:13:50|2010.3|1998.8|2009.94|1998.44|2010.55|1999.05|2009.82|1998.32|22
1736608440000|2025-01-11 15:14:00|2009.89|1998.39|2009.75|1998.25|2009.96|1998.46|2009.65|1998.15|20
1736608450000|2025-01-11 15:14:10|2009.7|1998.2|2009.69|1998.19|2009.74|1998.24|2009.54|1998.04|12
1736608460000|2025-01-11 15:14:20|2009.68|1998.18|2009.54|1998.04|2009.68|1998.18|2009.38|1997.88|17
1736608470000|2025-01-11 15:14:30|2009.5|1998|2009.71|1998.21|2009.82|1998.32|2009.48|1997.98|14
1736608480000|2025-01-11 15:14:40|2009.66|1998.16|2008.8|1997.3|2009.66|1998.16|2008.78|1997.28|17
1736608490000|2025-01-11 15:14:50|2008.79|1997.29|2008.66|1997.16|2008.85|1997.35|2008.65|1997.15|20
1736608500000|2025-01-11 15:15:00|2008.71|1997.21|2007.93|1996.43|2008.71|1997.21|2007.85|1996.35|19
1736608510000|2025-01-11 15:15:10|2008.02|1996.52|2008.19|1996.69|2008.83|1997.33|2008.02|1996.52|19
1736608520000|2025-01-11 15:15:20|2008.18|1996.68|2008.18|1996.68|2008.22|1996.72|2008.15|1996.65|11
1736608530000|2025-01-11 15:15:30|2008.17|1996.67|2008.93|1997.43|2008.95|1997.45|2008.17|1996.67|13
1736608540000|2025-01-11 15:15:40|2008.88|1997.38|2008.98|1997.48|2009.03|1997.53|2008.88|1997.38|7
1736608550000|2025-01-11 15:15:50|2008.9|1997.4|2007.98|1996.48|2008.9|1997.4|2007.98|1996.48|17
1736608560000|2025-01-11 15:16:00|2007.97|1996.47|2006.85|1995.35|2008.03|1996.53|2006.85|1995.35|17
1736608570000|2025-01-11 15:16:10|2006.9|1995.4|2006.71|1995.21|2007.5|1996|2006.69|1995.19|13
1736608580000|2025-01-11 15:16:20|2006.7|1995.2|2006.72|1995.22|2006.74|1995.24|2006.33|1994.83|18
1736608590000|2025-01-11 15:16:30|2006.75|1995.25|2006.21|1994.71|2006.75|1995.25|2006.21|1994.71|19
1736608600000|2025-01-11 15:16:40|2006.08|1994.58|2005.63|1994.13|2006.16|1994.66|2005.63|1994.13|12
1736608610000|2025-01-11 15:16:50|2005.62|1994.12|2005.59|1994.09|2005.9|1994.4|2005.58|1994.08|19
1736608620000|2025-01-11 15:17:00|2005.58|1994.08|2005.52|1994.02|2005.9|1994.4|2005.52|1994.02|19
1736608630000|2025-01-11 15:17:10|2005.54|1994.04|2005.3|1993.8|2005.65|1994.15|2005.3|1993.8|7
1736608860000|2025-01-11 15:21:00|2004.26|1992.76|2003.51|1992.01|2004.26|1992.76|2003.37|1991.87|9
1736608870000|2025-01-11 15:21:10|2003.61|1992.11|2004.36|1992.86|2004.36|1992.86|2003.6|1992.1|13
1736608880000|2025-01-11 15:21:20|2004.5|1993|2004.58|1993.08|2004.58|1993.08|2004.5|1993|8
1736608890000|2025-01-11 15:21:30|2004.53|1993.03|2004.61|1993.11|2004.61|1993.11|2004.53|1993.03|6
1736608980000|2025-01-11 15:23:00|2004.68|1993.18|2004.75|1993.25|2004.75|1993.25|2004.68|1993.18|2
1736609000000|2025-01-11 15:23:20|2005.33|1993.83|2005.91|1994.41|2005.91|1994.41|2005.33|1993.83|2
1736609050000|2025-01-11 15:24:10|2005.95|1994.45|2006.79|1995.29|2006.79|1995.29|2005.95|1994.45|6
1736609060000|2025-01-11 15:24:20|2007.14|1995.64|2008.25|1996.75|2008.25|1996.75|2007.14|1995.64|3
1736609100000|2025-01-11 15:25:00|2008.19|1996.69|2007.26|1995.76|2008.19|1996.69|2007.15|1995.65|17
1736609110000|2025-01-11 15:25:10|2007.2|1995.7|2006.55|1995.05|2007.44|1995.94|2006.55|1995.05|21
1736609120000|2025-01-11 15:25:20|2006.52|1995.02|2006.55|1995.05|2006.65|1995.15|2006.51|1995.01|11
1736609130000|2025-01-11 15:25:30|2006.54|1995.04|2007.6|1996.1|2007.61|1996.11|2006.54|1995.04|16
1736609140000|2025-01-11 15:25:40|2007.65|1996.15|2007.65|1996.15|2008.1|1996.6|2007.27|1995.77|24
1736609150000|2025-01-11 15:25:50|2007.66|1996.16|2007.24|1995.74|2007.76|1996.26|2007.24|1995.74|19
1736609160000|2025-01-11 15:26:00|2007.29|1995.79|2007.6|1996.1|2007.78|1996.28|2007.29|1995.79|18
1736609170000|2025-01-11 15:26:10|2007.62|1996.12|2007.53|1996.03|2007.81|1996.31|2006.97|1995.47|21
1736609180000|2025-01-11 15:26:20|2007.82|1996.32|2007.85|1996.35|2008.02|1996.52|2007.82|1996.32|30
1736609190000|2025-01-11 15:26:30|2007.76|1996.26|2007.34|1995.84|2007.76|1996.26|2007.25|1995.75|19
1736609200000|2025-01-11 15:26:40|2007.33|1995.83|2008.11|1996.61|2008.15|1996.65|2007.33|1995.83|17
1736609210000|2025-01-11 15:26:50|2008.14|1996.64|2008.15|1996.65|2008.16|1996.66|2008.07|1996.57|18
1736609220000|2025-01-11 15:27:00|2008.25|1996.75|2008.25|1996.75|2008.25|1996.75|2008.2|1996.7|6
1736609230000|2025-01-11 15:27:10|2008.22|1996.72|2008.24|1996.74|2008.25|1996.75|2008.14|1996.64|8
1736609240000|2025-01-11 15:27:20|2008.25|1996.75|2008.25|1996.75|2008.25|1996.75|2008.25|1996.75|1
1736609340000|2025-01-11 15:29:00|2008.24|1996.74|2008.17|1996.67|2008.24|1996.74|2008.15|1996.65|6
1736609350000|2025-01-11 15:29:10|2008.11|1996.61|2008.25|1996.75|2008.25|1996.75|2008.11|1996.61|8
1736609360000|2025-01-11 15:29:20|2008.22|1996.72|2008.08|1996.58|2008.22|1996.72|2008.05|1996.55|15
1736609370000|2025-01-11 15:29:30|2008.11|1996.61|2008.25|1996.75|2008.25|1996.75|2008.11|1996.61|5
1736609400000|2025-01-11 15:30:00|2008.21|1996.71|2008.25|1996.75|2008.25|1996.75|2007.94|1996.44|11
1736609430000|2025-01-11 15:30:30|2008.33|1996.83|2008.41|1996.91|2008.41|1996.91|2008.33|1996.83|2
1736609460000|2025-01-11 15:31:00|2008.33|1996.83|2008.41|1996.91|2008.41|1996.91|2008.26|1996.76|9
1736609480000|2025-01-11 15:31:20|2008.88|1997.38|2010.39|1998.89|2010.39|1998.89|2008.88|1997.38|5
1736609550000|2025-01-11 15:32:30|2010.2|1998.7|2010.13|1998.63|2010.22|1998.72|2010.13|1998.63|5
1736609560000|2025-01-11 15:32:40|2010.12|1998.62|2010.14|1998.64|2010.14|1998.64|2010|1998.5|12
1736609570000|2025-01-11 15:32:50|2010.17|1998.67|2010.2|1998.7|2010.22|1998.72|2010.17|1998.67|5
1736609580000|2025-01-11 15:33:00|2010.17|1998.67|2009.6|1998.1|2010.17|1998.67|2009.42|1997.92|10
1736609590000|2025-01-11 15:33:10|2009.75|1998.25|2009.91|1998.41|2009.91|1998.41|2009.65|1998.15|7
1736609600000|2025-01-11 15:33:20|2009.83|1998.33|2009.83|1998.33|2009.83|1998.33|2009.83|1998.33|1
1736609610000|2025-01-11 15:33:30|2009.91|1998.41|2009.91|1998.41|2009.91|1998.41|2009.91|1998.41|1
1736609660000|2025-01-11 15:34:20|2009.74|1998.24|2009.74|1998.24|2009.75|1998.25|2009.73|1998.23|5
1736609670000|2025-01-11 15:34:30|2009.73|1998.23|2009.23|1997.73|2009.73|1998.23|2009.23|1997.73|10
1736609680000|2025-01-11 15:34:40|2009.27|1997.77|2008.75|1997.25|2009.37|1997.87|2008.7|1997.2|12
1736609690000|2025-01-11 15:34:50|2008.74|1997.24|2008.48|1996.98|2008.74|1997.24|2008.47|1996.97|11
1736609700000|2025-01-11 15:35:00|2008.33|1996.83|2007.78|1996.28|2008.33|1996.83|2007.6|1996.1|18
1736609710000|2025-01-11 15:35:10|2007.71|1996.21|2006.9|1995.4|2007.71|1996.21|2006.7|1995.2|21
1736609720000|2025-01-11 15:35:20|2006.95|1995.45|2007.61|1996.11|2007.67|1996.17|2006.78|1995.28|19
1736609730000|2025-01-11 15:35:30|2007.62|1996.12|2007.77|1996.27|2007.78|1996.28|2007.54|1996.04|13
1736609740000|2025-01-11 15:35:40|2007.76|1996.26|2006.85|1995.35|2007.77|1996.27|2006.61|1995.11|22
1736609750000|2025-01-11 15:35:50|2006.86|1995.36|2006.92|1995.42|2006.92|1995.42|2006.76|1995.26|13
1736609760000|2025-01-11 15:36:00|2006.87|1995.37|2006.17|1994.67|2006.88|1995.38|2006.12|1994.62|19
1736609770000|2025-01-11 15:36:10|2006.13|1994.63|2006.34|1994.84|2006.54|1995.04|2006.13|1994.63|18
1736609780000|2025-01-11 15:36:20|2006.24|1994.74|2006.8|1995.3|2006.8|1995.3|2005.63|1994.13|23
1736609790000|2025-01-11 15:36:30|2006.85|1995.35|2006.76|1995.26|2006.87|1995.37|2006.65|1995.15|11
1736609800000|2025-01-11 15:36:40|2007.01|1995.51|2006.99|1995.49|2007.1|1995.6|2006.86|1995.36|9
1736609810000|2025-01-11 15:36:50|2007.05|1995.55|2006.88|1995.38|2007.49|1995.99|2006.88|1995.38|13
1736609820000|2025-01-11 15:37:00|2006.93|1995.43|2007.08|1995.58|2007.08|1995.58|2006.93|1995.43|7
1736609830000|2025-01-11 15:37:10|2007.07|1995.57|2006.66|1995.16|2007.07|1995.57|2006.66|1995.16|9
1736609840000|2025-01-11 15:37:20|2006.61|1995.11|2006.08|1994.58|2006.61|1995.11|2006.08|1994.58|15
1736609850000|2025-01-11 15:37:30|2006.13|1994.63|2006.46|1994.96|2006.71|1995.21|2005.98|1994.48|16
1736609860000|2025-01-11 15:37:40|2006.58|1995.08|2006.01|1994.51|2006.78|1995.28|2006|1994.5|14
1736609870000|2025-01-11 15:37:50|2006|1994.5|2005.57|1994.07|2006.01|1994.51|2005.47|1993.97|15
1736609880000|2025-01-11 15:38:00|2005.62|1994.12|2004.78|1993.28|2005.62|1994.12|2004.78|1993.28|11
1736609890000|2025-01-11 15:38:10|2004.83|1993.33|2004.86|1993.36|2005.55|1994.05|2004.83|1993.33|22
1736609900000|2025-01-11 15:38:20|2004.73|1993.23|2004.78|1993.28|2004.87|1993.37|2004.66|1993.16|16
1736609910000|2025-01-11 15:38:30|2004.79|1993.29|2004.98|1993.48|2004.98|1993.48|2004.78|1993.28|11
1736609920000|2025-01-11 15:38:40|2004.99|1993.49|2005.77|1994.27|2005.79|1994.29|2004.99|1993.49|12
1736609930000|2025-01-11 15:38:50|2005.79|1994.29|2005.79|1994.29|2005.79|1994.29|2005.68|1994.18|6
1736609940000|2025-01-11 15:39:00|2005.85|1994.35|2005.85|1994.35|2005.85|1994.35|2005.79|1994.29|5
1736610060000|2025-01-11 15:41:00|2007.45|1995.95|2007.51|1996.01|2007.51|1996.01|2007.41|1995.91|7
1736610070000|2025-01-11 15:41:10|2007.47|1995.97|2007.48|1995.98|2007.49|1995.99|2007.47|1995.97|6
1736610080000|2025-01-11 15:41:20|2007.37|1995.87|2007.42|1995.92|2007.42|1995.92|2007.37|1995.87|3
1736610090000|2025-01-11 15:41:30|2007.44|1995.94|2007.46|1995.96|2007.48|1995.98|2007.39|1995.89|7
1736610100000|2025-01-11 15:41:40|2007.31|1995.81|2007.42|1995.92|2007.46|1995.96|2007.31|1995.81|9
1736610110000|2025-01-11 15:41:50|2007.39|1995.89|2007.33|1995.83|2007.45|1995.95|2007.31|1995.81|7
1736610120000|2025-01-11 15:42:00|2007.25|1995.75|2007.37|1995.87|2007.57|1996.07|2007.25|1995.75|13
1736610130000|2025-01-11 15:42:10|2007.42|1995.92|2006.91|1995.41|2007.42|1995.92|2006.9|1995.4|8
1736610140000|2025-01-11 15:42:20|2006.89|1995.39|2005.7|1994.2|2006.89|1995.39|2005.7|1994.2|9
1736610150000|2025-01-11 15:42:30|2005.74|1994.24|2005.78|1994.28|2005.81|1994.31|2005.69|1994.19|17
1736610160000|2025-01-11 15:42:40|2005.88|1994.38|2005.83|1994.33|2006.21|1994.71|2005.81|1994.31|22
1736610170000|2025-01-11 15:42:50|2005.73|1994.23|2005.77|1994.27|2005.95|1994.45|2005.49|1993.99|12
1736610180000|2025-01-11 15:43:00|2005.74|1994.24|2005.52|1994.02|2005.74|1994.24|2005.51|1994.01|12
1736610190000|2025-01-11 15:43:10|2005.47|1993.97|2005.83|1994.33|2005.9|1994.4|2005.47|1993.97|18
1736610260000|2025-01-11 15:44:20|2005.7|1994.2|2005.7|1994.2|2005.73|1994.23|2005.69|1994.19|5
1736610270000|2025-01-11 15:44:30|2005.69|1994.19|2005.64|1994.14|2005.7|1994.2|2005.64|1994.14|9
1736610280000|2025-01-11 15:44:40|2005.66|1994.16|2005.68|1994.18|2005.7|1994.2|2005.66|1994.16|4
1736610290000|2025-01-11 15:44:50|2005.73|1994.23|2005.65|1994.15|2005.77|1994.27|2005.6|1994.1|10
1736610310000|2025-01-11 15:45:10|2005.58|1994.08|2005.58|1994.08|2005.58|1994.08|2005.58|1994.08|1
1736610320000|2025-01-11 15:45:20|2005.59|1994.09|2005.72|1994.22|2005.73|1994.23|2005.59|1994.09|7
1736610330000|2025-01-11 15:45:30|2005.62|1994.12|2004.86|1993.36|2005.64|1994.14|2004.86|1993.36|17
1736610340000|2025-01-11 15:45:40|2004.81|1993.31|2004.79|1993.29|2004.92|1993.42|2004.66|1993.16|9
1736610350000|2025-01-11 15:45:50|2004.8|1993.3|2005|1993.5|2005.17|1993.67|2004.8|1993.3|14
1736610360000|2025-01-11 15:46:00|2004.99|1993.49|2004.7|1993.2|2005.19|1993.69|2004.65|1993.15|21
1736610370000|2025-01-11 15:46:10|2004.75|1993.25|2004.82|1993.32|2005.41|1993.91|2004.75|1993.25|20
1736610380000|2025-01-11 15:46:20|2004.73|1993.23|2004.3|1992.8|2004.73|1993.23|2004.13|1992.63|16
1736610390000|2025-01-11 15:46:30|2004.33|1992.83|2004.17|1992.67|2004.75|1993.25|2004.17|1992.67|17
1736610400000|2025-01-11 15:46:40|2004.16|1992.66|2003.97|1992.47|2004.16|1992.66|2003.96|1992.46|10
1736610410000|2025-01-11 15:46:50|2004.1|1992.6|2004.51|1993.01|2004.54|1993.04|2004.09|1992.59|14
1736610420000|2025-01-11 15:47:00|2004.54|1993.04|2004.63|1993.13|2004.75|1993.25|2004.51|1993.01|11
1736610430000|2025-01-11 15:47:10|2004.55|1993.05|2003.94|1992.44|2004.56|1993.06|2003.94|1992.44|14
1736610440000|2025-01-11 15:47:20|2003.92|1992.42|2003.92|1992.42|2003.92|1992.42|2003.92|1992.42|1
1736610450000|2025-01-11 15:47:30|2003.97|1992.47|2004.4|1992.9|2004.4|1992.9|2003.97|1992.47|7
1736610460000|2025-01-11 15:47:40|2004.63|1993.13|2004.64|1993.14|2004.68|1993.18|2004.62|1993.12|8
1736610470000|2025-01-11 15:47:50|2004.69|1993.19|2004.68|1993.18|2004.69|1993.19|2004.64|1993.14|5
1736610490000|2025-01-11 15:48:10|2004.46|1992.96|2004.52|1993.02|2004.52|1993.02|2004.31|1992.81|7
1736610500000|2025-01-11 15:48:20|2004.61|1993.11|2004.62|1993.12|2004.74|1993.24|2004.61|1993.11|11
1736610510000|2025-01-11 15:48:30|2004.51|1993.01|2004.14|1992.64|2004.57|1993.07|2004.08|1992.58|19
1736610520000|2025-01-11 15:48:40|2004.13|1992.63|2004.12|1992.62|2004.15|1992.65|2004.12|1992.62|7
1736610530000|2025-01-11 15:48:50|2004.07|1992.57|2003.49|1991.99|2004.14|1992.64|2003.49|1991.99|10
1736610540000|2025-01-11 15:49:00|2003.54|1992.04|2003.42|1991.92|2003.74|1992.24|2003.26|1991.76|15
1736610550000|2025-01-11 15:49:10|2003.49|1991.99|2003.29|1991.79|2004.06|1992.56|2003.29|1991.79|22
1736610560000|2025-01-11 15:49:20|2003.35|1991.85|2003.78|1992.28|2003.78|1992.28|2003.35|1991.85|5
1736610570000|2025-01-11 15:49:30|2003.69|1992.19|2003.93|1992.43|2003.99|1992.49|2003.69|1992.19|13
1736610580000|2025-01-11 15:49:40|2003.82|1992.32|2003.92|1992.42|2004.45|1992.95|2003.82|1992.32|13
1736610590000|2025-01-11 15:49:50|2003.97|1992.47|2003.6|1992.1|2004.09|1992.59|2003.5|1992|20
1736610600000|2025-01-11 15:50:00|2003.64|1992.14|2002.25|1990.75|2003.76|1992.26|2002.25|1990.75|18
1736610610000|2025-01-11 15:50:10|2002.28|1990.78|2002.38|1990.88|2002.68|1991.18|2002.2|1990.7|19
1736610620000|2025-01-11 15:50:20|2002.4|1990.9|2002.21|1990.71|2002.48|1990.98|2002.21|1990.71|11
1736610630000|2025-01-11 15:50:30|2002.05|1990.55|2002.66|1991.16|2002.71|1991.21|2002.05|1990.55|10
1736610640000|2025-01-11 15:50:40|2002.73|1991.23|2003.75|1992.25|2003.78|1992.28|2002.73|1991.23|22
1736610650000|2025-01-11 15:50:50|2003.8|1992.3|2003.67|1992.17|2003.86|1992.36|2003.63|1992.13|15
1736610660000|2025-01-11 15:51:00|2003.64|1992.14|2002.78|1991.28|2003.72|1992.22|2002.78|1991.28|24
1736610670000|2025-01-11 15:51:10|2002.75|1991.25|2001.85|1990.35|2002.75|1991.25|2001.66|1990.16|19
1736610680000|2025-01-11 15:51:20|2001.8|1990.3|2001.86|1990.36|2002.26|1990.76|2001.77|1990.27|24
1736610690000|2025-01-11 15:51:30|2001.71|1990.21|2002.03|1990.53|2002.09|1990.59|2001.7|1990.2|16
1736610700000|2025-01-11 15:51:40|2002.02|1990.52|2001.56|1990.06|2002.08|1990.58|2001.51|1990.01|15
1736610710000|2025-01-11 15:51:50|2001.55|1990.05|2001.34|1989.84|2001.55|1990.05|2001.24|1989.74|7
1736610720000|2025-01-11 15:52:00|2001.38|1989.88|2001.42|1989.92|2001.55|1990.05|2001.06|1989.56|18
1736610730000|2025-01-11 15:52:10|2001.37|1989.87|2001.16|1989.66|2001.62|1990.12|2000.79|1989.29|19
1736610740000|2025-01-11 15:52:20|2001.15|1989.65|2001.22|1989.72|2001.32|1989.82|2001.11|1989.61|13
1736610750000|2025-01-11 15:52:30|2001.18|1989.68|2001.6|1990.1|2001.68|1990.18|2001.15|1989.65|11
1736610760000|2025-01-11 15:52:40|2001.59|1990.09|2001.77|1990.27|2001.86|1990.36|2001.59|1990.09|14
1736610770000|2025-01-11 15:52:50|2001.79|1990.29|2002.16|1990.66|2002.16|1990.66|2001.79|1990.29|22
1736610780000|2025-01-11 15:53:00|2002.15|1990.65|2001.33|1989.83|2002.15|1990.65|2001.29|1989.79|20
1736610790000|2025-01-11 15:53:10|2001.37|1989.87|2001.47|1989.97|2001.54|1990.04|2001.27|1989.77|15
1736610800000|2025-01-11 15:53:20|2001.46|1989.96|2001.36|1989.86|2001.47|1989.97|2001.25|1989.75|18
1736610810000|2025-01-11 15:53:30|2001.31|1989.81|2001.49|1989.99|2001.49|1989.99|2001.19|1989.69|10
1736610820000|2025-01-11 15:53:40|2001.52|1990.02|2001.59|1990.09|2001.59|1990.09|2001.52|1990.02|7
1736610830000|2025-01-11 15:53:50|2001.72|1990.22|2001.74|1990.24|2001.74|1990.24|2001.72|1990.22|2
1736610840000|2025-01-11 15:54:00|2001.59|1990.09|2001.58|1990.08|2001.61|1990.11|2001.49|1989.99|8
1736610850000|2025-01-11 15:54:10|2001.56|1990.06|2001.66|1990.16|2001.66|1990.16|2001.47|1989.97|4
1736610860000|2025-01-11 15:54:20|2001.71|1990.21|2001.56|1990.06|2001.74|1990.24|2001.55|1990.05|4
1736610870000|2025-01-11 15:54:30|2001.59|1990.09|2001.74|1990.24|2001.74|1990.24|2001.56|1990.06|12
1736610910000|2025-01-11 15:55:10|2001.63|1990.13|2001.74|1990.24|2001.74|1990.24|2001.6|1990.1|5
1736611040000|2025-01-11 15:57:20|2001.58|1990.08|2001.52|1990.02|2001.58|1990.08|2001.48|1989.98|11
1736611050000|2025-01-11 15:57:30|2001.57|1990.07|2001.6|1990.1|2001.6|1990.1|2001.51|1990.01|9
1736611060000|2025-01-11 15:57:40|2001.64|1990.14|2001.61|1990.11|2001.67|1990.17|2001.49|1989.99|7
1736611070000|2025-01-11 15:57:50|2001.62|1990.12|2001.49|1989.99|2001.66|1990.16|2001.49|1989.99|10
1736611080000|2025-01-11 15:58:00|2001.54|1990.04|2001.38|1989.88|2001.74|1990.24|2001.37|1989.87|12
1736611090000|2025-01-11 15:58:10|2001.44|1989.94|2001.49|1989.99|2001.51|1990.01|2001.37|1989.87|17
1736611100000|2025-01-11 15:58:20|2001.5|1990|2001.49|1989.99|2001.56|1990.06|2001.36|1989.86|19
1736611110000|2025-01-11 15:58:30|2001.51|1990.01|2001.57|1990.07|2001.61|1990.11|2001.48|1989.98|14
1736611120000|2025-01-11 15:58:40|2001.45|1989.95|2001.43|1989.93|2001.55|1990.05|2001.38|1989.88|11
1736611130000|2025-01-11 15:58:50|2001.44|1989.94|2001.59|1990.09|2001.59|1990.09|2001.44|1989.94|6
1736611140000|2025-01-11 15:59:00|2001.62|1990.12|2002.03|1990.53|2002.12|1990.62|2001.59|1990.09|12
1736611150000|2025-01-11 15:59:10|2002.05|1990.55|2002.02|1990.52|2002.11|1990.61|2002|1990.5|10
1736611160000|2025-01-11 15:59:20|2002.01|1990.51|2002.12|1990.62|2002.12|1990.62|2002.01|1990.51|5
1736611200000|2025-01-11 16:00:00|2002.52|1991.02|2002.92|1991.42|2002.92|1991.42|2002.52|1991.02|2
1736611210000|2025-01-11 16:00:10|2003.21|1991.71|2004.18|1992.68|2004.18|1992.68|2003.21|1991.71|7
1736611220000|2025-01-11 16:00:20|2004.55|1993.05|2004.91|1993.41|2004.91|1993.41|2004.55|1993.05|3
1736611230000|2025-01-11 16:00:30|2004.82|1993.32|2004.91|1993.41|2004.91|1993.41|2004.82|1993.32|5
1736611240000|2025-01-11 16:00:40|2005.06|1993.56|2006.44|1994.94|2006.44|1994.94|2005.06|1993.56|6
1736611260000|2025-01-11 16:01:00|2006.32|1994.82|2006.1|1994.6|2006.32|1994.82|2006.1|1994.6|4
1736611270000|2025-01-11 16:01:10|2006.11|1994.61|2005.7|1994.2|2006.11|1994.61|2005.7|1994.2|6
1736611310000|2025-01-11 16:01:50|2005.72|1994.22|2005.7|1994.2|2005.72|1994.22|2005.7|1994.2|3
1736611320000|2025-01-11 16:02:00|2005.71|1994.21|2005.72|1994.22|2005.72|1994.22|2005.71|1994.21|4
1736611330000|2025-01-11 16:02:10|2005.73|1994.23|2005.71|1994.21|2005.73|1994.23|2005.71|1994.21|3
1736611340000|2025-01-11 16:02:20|2005.7|1994.2|2005.7|1994.2|2005.7|1994.2|2005.7|1994.2|1
1736611350000|2025-01-11 16:02:30|2005.72|1994.22|2005.72|1994.22|2005.72|1994.22|2005.7|1994.2|3
1736611360000|2025-01-11 16:02:40|2005.7|1994.2|2004.97|1993.47|2005.7|1994.2|2004.97|1993.47|9
1736611370000|2025-01-11 16:02:50|2004.85|1993.35|2004.54|1993.04|2004.85|1993.35|2004.32|1992.82|14
1736611380000|2025-01-11 16:03:00|2004.44|1992.94|2004.97|1993.47|2004.97|1993.47|2004.39|1992.89|10
1736611390000|2025-01-11 16:03:10|2004.96|1993.46|2005.19|1993.69|2005.29|1993.79|2004.96|1993.46|9
1736611400000|2025-01-11 16:03:20|2005.12|1993.62|2005.75|1994.25|2005.75|1994.25|2005.12|1993.62|18
1736611410000|2025-01-11 16:03:30|2005.65|1994.15|2005.67|1994.17|2005.75|1994.25|2005.65|1994.15|6
1736611420000|2025-01-11 16:03:40|2005.47|1993.97|2005.42|1993.92|2005.5|1994|2005.31|1993.81|19
1736611430000|2025-01-11 16:03:50|2005.37|1993.87|2004.67|1993.17|2005.37|1993.87|2004.67|1993.17|15
1736611440000|2025-01-11 16:04:00|2004.59|1993.09|2005.53|1994.03|2005.53|1994.03|2004.41|1992.91|17
1736611450000|2025-01-11 16:04:10|2005.49|1993.99|2005.48|1993.98|2005.49|1993.99|2005.26|1993.76|13
1736611460000|2025-01-11 16:04:20|2005.47|1993.97|2005.22|1993.72|2005.53|1994.03|2005.21|1993.71|15
1736611470000|2025-01-11 16:04:30|2005.25|1993.75|2005.27|1993.77|2005.34|1993.84|2005.18|1993.68|8
1736611480000|2025-01-11 16:04:40|2005.29|1993.79|2005.34|1993.84|2005.34|1993.84|2005.29|1993.79|3
1736611500000|2025-01-11 16:05:00|2005.3|1993.8|2005.34|1993.84|2005.34|1993.84|2005.29|1993.79|5
1736611510000|2025-01-11 16:05:10|2005.29|1993.79|2004.33|1992.83|2005.29|1993.79|2004.3|1992.8|10
1736611520000|2025-01-11 16:05:20|2004.31|1992.81|2004.66|1993.16|2004.69|1993.19|2004.3|1992.8|17
1736611530000|2025-01-11 16:05:30|2004.67|1993.17|2004.07|1992.57|2004.68|1993.18|2004.07|1992.57|10
1736611540000|2025-01-11 16:05:40|2003.85|1992.35|2003.44|1991.94|2003.85|1992.35|2003.36|1991.86|9
1736611550000|2025-01-11 16:05:50|2003.46|1991.96|2003.37|1991.87|2003.5|1992|2003.31|1991.81|15
1736611560000|2025-01-11 16:06:00|2003.32|1991.82|2003.04|1991.54|2003.6|1992.1|2002.99|1991.49|21
1736611570000|2025-01-11 16:06:10|2003.2|1991.7|2002.89|1991.39|2003.22|1991.72|2002.89|1991.39|16
1736611580000|2025-01-11 16:06:20|2002.84|1991.34|2002.44|1990.94|2002.84|1991.34|2002.44|1990.94|5
1736611590000|2025-01-11 16:06:30|2002.59|1991.09|2002.68|1991.18|2002.97|1991.47|2002.59|1991.09|16
1736611600000|2025-01-11 16:06:40|2002.63|1991.13|2002.57|1991.07|2002.63|1991.13|2002.36|1990.86|15
1736611610000|2025-01-11 16:06:50|2002.59|1991.09|2003.07|1991.57|2003.34|1991.84|2002.59|1991.09|15
1736611620000|2025-01-11 16:07:00|2003.02|1991.52|2001.12|1989.62|2003.11|1991.61|2001.12|1989.62|22
1736611630000|2025-01-11 16:07:10|2001.13|1989.63|2001.32|1989.82|2001.57|1990.07|2001.13|1989.63|20
1736611640000|2025-01-11 16:07:20|2001.27|1989.77|2001.03|1989.53|2001.27|1989.77|2001.03|1989.53|7
1736611650000|2025-01-11 16:07:30|1999.63|1988.13|1998.66|1987.16|1999.63|1988.13|1998.63|1987.13|15
1736611660000|2025-01-11 16:07:40|1998.61|1987.11|1998.28|1986.78|1998.75|1987.25|1998.23|1986.73|24
1736611670000|2025-01-11 16:07:50|1998.26|1986.76|1998.92|1987.42|1998.97|1987.47|1998.26|1986.76|20
1736611680000|2025-01-11 16:08:00|1999.02|1987.52|1998.53|1987.03|1999.15|1987.65|1998.51|1987.01|28
1736611690000|2025-01-11 16:08:10|1998.5|1987|1998.14|1986.64|1998.59|1987.09|1998.11|1986.61|24
1736611700000|2025-01-11 16:08:20|1997.96|1986.46|1996.8|1985.3|1997.96|1986.46|1996.75|1985.25|21
1736611710000|2025-01-11 16:08:30|1996.86|1985.36|1996.69|1985.19|1996.89|1985.39|1996.58|1985.08|27
1736611720000|2025-01-11 16:08:40|1996.73|1985.23|1997.26|1985.76|1997.51|1986.01|1996.73|1985.23|16
1736611730000|2025-01-11 16:08:50|1997.22|1985.72|1997.79|1986.29|1997.84|1986.34|1997.22|1985.72|21
1736611740000|2025-01-11 16:09:00|1997.76|1986.26|1997.01|1985.51|1997.76|1986.26|1996.62|1985.12|26
1736611750000|2025-01-11 16:09:10|1997.03|1985.53|1997.25|1985.75|1997.25|1985.75|1996.86|1985.36|9
1736611800000|2025-01-11 16:10:00|1997.12|1985.62|1997.05|1985.55|1997.12|1985.62|1996.86|1985.36|9
1736611810000|2025-01-11 16:10:10|1997.1|1985.6|1996.3|1984.8|1997.15|1985.65|1996.3|1984.8|13
1736611820000|2025-01-11 16:10:20|1996.25|1984.75|1997|1985.5|1997.04|1985.54|1996.2|1984.7|17
1736611830000|2025-01-11 16:10:30|1996.68|1985.18|1996.3|1984.8|1996.69|1985.19|1996.25|1984.75|10
1736611840000|2025-01-11 16:10:40|1996.21|1984.71|1997.17|1985.67|1997.17|1985.67|1996.21|1984.71|18
1736611850000|2025-01-11 16:10:50|1997.08|1985.58|1997.1|1985.6|1997.11|1985.61|1996.94|1985.44|9
1736611860000|2025-01-11 16:11:00|1997.09|1985.59|1997.25|1985.75|1997.25|1985.75|1996.96|1985.46|11
1736611870000|2025-01-11 16:11:10|1997.13|1985.63|1997.25|1985.75|1997.25|1985.75|1997.13|1985.63|4
1736611900000|2025-01-11 16:11:40|1997.78|1986.28|1998.32|1986.82|1998.32|1986.82|1997.78|1986.28|2
1736611920000|2025-01-11 16:12:00|1998.33|1986.83|1999.34|1987.84|1999.34|1987.84|1998.33|1986.83|7
1736611960000|2025-01-11 16:12:40|1999.26|1987.76|1999.26|1987.76|1999.26|1987.76|1999.26|1987.76|1
1736611970000|2025-01-11 16:12:50|1999.31|1987.81|1998.91|1987.41|1999.31|1987.81|1998.91|1987.41|11
1736611980000|2025-01-11 16:13:00|1998.83|1987.33|1999.34|1987.84|1999.34|1987.84|1998.65|1987.15|10
1736612010000|2025-01-11 16:13:30|1999.19|1987.69|1999.19|1987.69|1999.2|1987.7|1999.19|1987.69|3
1736612020000|2025-01-11 16:13:40|1999.2|1987.7|1999.31|1987.81|1999.31|1987.81|1999.19|1987.69|5
1736612030000|2025-01-11 16:13:50|1999.24|1987.74|1999.34|1987.84|1999.34|1987.84|1999.24|1987.74|7
1736612040000|2025-01-11 16:14:00|1999.46|1987.96|2000.08|1988.58|2000.08|1988.58|1999.46|1987.96|3
1736612080000|2025-01-11 16:14:40|1999.97|1988.47|1999.88|1988.38|1999.98|1988.48|1999.88|1988.38|4
1736612090000|2025-01-11 16:14:50|1999.89|1988.39|1999.52|1988.02|1999.89|1988.39|1999.47|1987.97|15
1736612100000|2025-01-11 16:15:00|1999.53|1988.03|1998.57|1987.07|1999.84|1988.34|1998.57|1987.07|20
1736612110000|2025-01-11 16:15:10|1998.63|1987.13|1999.83|1988.33|1999.95|1988.45|1998.63|1987.13|19
1736612120000|2025-01-11 16:15:20|1999.84|1988.34|2000.08|1988.58|2000.08|1988.58|1999.84|1988.34|9
1736612170000|2025-01-11 16:16:10|2000.58|1989.08|2001.08|1989.58|2001.08|1989.58|2000.58|1989.08|2
1736612260000|2025-01-11 16:17:40|2000.83|1989.33|2000.65|1989.15|2000.83|1989.33|2000.53|1989.03|12
1736612270000|2025-01-11 16:17:50|2000.62|1989.12|2000.66|1989.16|2000.66|1989.16|2000.6|1989.1|10
1736612280000|2025-01-11 16:18:00|2000.65|1989.15|2000.23|1988.73|2000.66|1989.16|2000.13|1988.63|18
1736612290000|2025-01-11 16:18:10|2000.24|1988.74|2000.19|1988.69|2000.6|1989.1|2000.19|1988.69|15
1736612300000|2025-01-11 16:18:20|2000.17|1988.67|1999.69|1988.19|2000.22|1988.72|1999.69|1988.19|15
1736612310000|2025-01-11 16:18:30|1999.57|1988.07|1999.09|1987.59|1999.57|1988.07|1999.08|1987.58|8
1736612320000|2025-01-11 16:18:40|1999.16|1987.66|1998.46|1986.96|1999.17|1987.67|1998.42|1986.92|19
1736612330000|2025-01-11 16:18:50|1998.3|1986.8|1998.45|1986.95|1998.49|1986.99|1998.24|1986.74|15
1736612340000|2025-01-11 16:19:00|1998.43|1986.93|1997.6|1986.1|1998.54|1987.04|1997.6|1986.1|18
1736612350000|2025-01-11 16:19:10|1997.58|1986.08|1997.47|1985.97|1997.65|1986.15|1997.47|1985.97|14
1736612360000|2025-01-11 16:19:20|1997.46|1985.96|1997.55|1986.05|1997.59|1986.09|1997.44|1985.94|12
1736612370000|2025-01-11 16:19:30|1997.54|1986.04|1997.66|1986.16|1997.7|1986.2|1997.54|1986.04|8
1736612380000|2025-01-11 16:19:40|1997.68|1986.18|1997.69|1986.19|1997.7|1986.2|1997.68|1986.18|7
1736612390000|2025-01-11 16:19:50|1997.68|1986.18|1997.38|1985.88|1997.69|1986.19|1997.34|1985.84|13
1736612400000|2025-01-11 16:20:00|1997.33|1985.83|1997.6|1986.1|1997.7|1986.2|1997.33|1985.83|17
1736612410000|2025-01-11 16:20:10|1997.57|1986.07|1996.1|1984.6|1997.57|1986.07|1996.1|1984.6|12
1736612420000|2025-01-11 16:20:20|1995|1983.5|1995.05|1983.55|1995.3|1983.8|1994.92|1983.42|22
1736612430000|2025-01-11 16:20:30|1994.99|1983.49|1994.99|1983.49|1995|1983.5|1994.85|1983.35|17
1736612440000|2025-01-11 16:20:40|1995|1983.5|1994.96|1983.46|1995.55|1984.05|1994.92|1983.42|17
1736612450000|2025-01-11 16:20:50|1995.01|1983.51|1995.22|1983.72|1995.23|1983.73|1994.91|1983.41|21
1736612460000|2025-01-11 16:21:00|1995.09|1983.59|1995.01|1983.51|1995.47|1983.97|1994.92|1983.42|17
1736612470000|2025-01-11 16:21:10|1994.96|1983.46|1995.45|1983.95|1995.82|1984.32|1994.96|1983.46|27
1736612480000|2025-01-11 16:21:20|1995.46|1983.96|1995.58|1984.08|1995.73|1984.23|1995.39|1983.89|20
1736612490000|2025-01-11 16:21:30|1995.53|1984.03|1995.7|1984.2|1996.28|1984.78|1995.51|1984.01|22
1736612500000|2025-01-11 16:21:40|1995.76|1984.26|1995.49|1983.99|1995.76|1984.26|1995.02|1983.52|23
1736612510000|2025-01-11 16:21:50|1995.44|1983.94|1995.55|1984.05|1995.55|1984.05|1995.14|1983.64|12
1736612520000|2025-01-11 16:22:00|1995.51|1984.01|1996.39|1984.89|1996.39|1984.89|1995.51|1984.01|16
1736612530000|2025-01-11 16:22:10|1996.45|1984.95|1995.77|1984.27|1996.53|1985.03|1995.74|1984.24|14
1736612540000|2025-01-11 16:22:20|1995.76|1984.26|1995.04|1983.54|1995.76|1984.26|1995.04|1983.54|21
1736612550000|2025-01-11 16:22:30|1995.03|1983.53|1994.95|1983.45|1995.03|1983.53|1994.95|1983.45|2
1736612560000|2025-01-11 16:22:40|1994.96|1983.46|1994.57|1983.07|1994.96|1983.46|1994.53|1983.03|16
1736612570000|2025-01-11 16:22:50|1994.53|1983.03|1994.58|1983.08|1994.59|1983.09|1994.53|1983.03|6
1736612580000|2025-01-11 16:23:00|1994.57|1983.07|1993.91|1982.41|1994.57|1983.07|1993.91|1982.41|9
1736612590000|2025-01-11 16:23:10|1993.95|1982.45|1993.88|1982.38|1994.23|1982.73|1993.88|1982.38|10
1736612600000|2025-01-11 16:23:20|1993.85|1982.35|1993.27|1981.77|1993.91|1982.41|1993.22|1981.72|10
1736612610000|2025-01-11 16:23:30|1993.22|1981.72|1993.17|1981.67|1993.29|1981.79|1993.17|1981.67|8
1736612620000|2025-01-11 16:23:40|1993.07|1981.57|1993.18|1981.68|1993.21|1981.71|1993.07|1981.57|7
1736612630000|2025-01-11 16:23:50|1993.21|1981.71|1994.16|1982.66|1994.26|1982.76|1993.18|1981.68|23
1736612640000|2025-01-11 16:24:00|1994.21|1982.71|1995.03|1983.53|1995.04|1983.54|1994.21|1982.71|18
1736612650000|2025-01-11 16:24:10|1995.02|1983.52|1994.09|1982.59|1995.03|1983.53|1994.09|1982.59|11
1736612660000|2025-01-11 16:24:20|1994.04|1982.54|1994.02|1982.52|1994.06|1982.56|1993.94|1982.44|7
1736612670000|2025-01-11 16:24:30|1993.97|1982.47|1994.17|1982.67|1994.17|1982.67|1993.97|1982.47|5
1736612680000|2025-01-11 16:24:40|1994.2|1982.7|1994.22|1982.72|1994.22|1982.72|1994.2|1982.7|2
1736612700000|2025-01-11 16:25:00|1994.21|1982.71|1994.23|1982.73|1994.24|1982.74|1994.21|1982.71|4
1736612710000|2025-01-11 16:25:10|1994.24|1982.74|1993.47|1981.97|1994.24|1982.74|1993.47|1981.97|14
1736612720000|2025-01-11 16:25:20|1993.64|1982.14|1993.75|1982.25|1993.75|1982.25|1993.46|1981.96|22
1736612730000|2025-01-11 16:25:30|1993.73|1982.23|1993.6|1982.1|1993.74|1982.24|1993.58|1982.08|11
1736612740000|2025-01-11 16:25:40|1993.65|1982.15|1993.97|1982.47|1994.02|1982.52|1993.62|1982.12|17
1736612750000|2025-01-11 16:25:50|1993.92|1982.42|1994.16|1982.66|1994.17|1982.67|1993.92|1982.42|17
1736612760000|2025-01-11 16:26:00|1994.1|1982.6|1994.01|1982.51|1994.1|1982.6|1994.01|1982.51|2
1736612770000|2025-01-11 16:26:10|1994.02|1982.52|1994.02|1982.52|1994.23|1982.73|1994.02|1982.52|10
1736612780000|2025-01-11 16:26:20|1993.97|1982.47|1994.02|1982.52|1994.02|1982.52|1993.97|1982.47|4
1736612790000|2025-01-11 16:26:30|1994.11|1982.61|1994.1|1982.6|1994.13|1982.63|1994.02|1982.52|11
1736612800000|2025-01-11 16:26:40|1994.01|1982.51|1993.23|1981.73|1994.01|1982.51|1993.22|1981.72|13
1736612810000|2025-01-11 16:26:50|1993.22|1981.72|1993.09|1981.59|1993.22|1981.72|1992.91|1981.41|9
1736612820000|2025-01-11 16:27:00|1993.13|1981.63|1993.26|1981.76|1993.33|1981.83|1992.95|1981.45|18
1736612830000|2025-01-11 16:27:10|1993.25|1981.75|1993.14|1981.64|1993.26|1981.76|1993.02|1981.52|8
1736612840000|2025-01-11 16:27:20|1993.04|1981.54|1992.91|1981.41|1993.04|1981.54|1992.91|1981.41|5
1736612850000|2025-01-11 16:27:30|1993.01|1981.51|1992.97|1981.47|1993.01|1981.51|1992.94|1981.44|3
1736612860000|2025-01-11 16:27:40|1993.01|1981.51|1993.25|1981.75|1993.48|1981.98|1993.01|1981.51|10
1736612870000|2025-01-11 16:27:50|1993.32|1981.82|1993.48|1981.98|1993.48|1981.98|1993.32|1981.82|5
1736612880000|2025-01-11 16:28:00|1993.53|1982.03|1993.49|1981.99|1993.69|1982.19|1993.49|1981.99|9
1736612890000|2025-01-11 16:28:10|1993.5|1982|1994.28|1982.78|1994.3|1982.8|1993.5|1982|8
1736612900000|2025-01-11 16:28:20|1994.31|1982.81|1994.34|1982.84|1994.34|1982.84|1994.31|1982.81|5
1736612910000|2025-01-11 16:28:30|1994.45|1982.95|1994.53|1983.03|1994.53|1983.03|1994.45|1982.95|4
1736612930000|2025-01-11 16:28:50|1994.82|1983.32|1995.12|1983.62|1995.12|1983.62|1994.82|1983.32|2
1736612970000|2025-01-11 16:29:30|1995.39|1983.89|1995.66|1984.16|1995.66|1984.16|1995.39|1983.89|2
1736612990000|2025-01-11 16:29:50|1995.68|1984.18|1996.78|1985.28|1996.78|1985.28|1995.68|1984.18|5
1736613000000|2025-01-11 16:30:00|1996.53|1985.03|1996.52|1985.02|1996.55|1985.05|1996.52|1985.02|3
1736613010000|2025-01-11 16:30:10|1996.39|1984.89|1996.78|1985.28|1996.78|1985.28|1996.39|1984.89|9
1736613040000|2025-01-11 16:30:40|1996.85|1985.35|1997.62|1986.12|1997.62|1986.12|1996.85|1985.35|4
1736613050000|2025-01-11 16:30:50|1997.84|1986.34|1998.37|1986.87|1998.37|1986.87|1997.84|1986.34|3
1736613060000|2025-01-11 16:31:00|1998.27|1986.77|1998.36|1986.86|1998.36|1986.86|1998.09|1986.59|11
1736613070000|2025-01-11 16:31:10|1998.28|1986.78|1998.29|1986.79|1998.31|1986.81|1998.25|1986.75|6
1736613080000|2025-01-11 16:31:20|1998.31|1986.81|1998.64|1987.14|1998.64|1987.14|1998.31|1986.81|5
1736613130000|2025-01-11 16:32:10|1998.54|1987.04|1998.39|1986.89|1998.54|1987.04|1998.39|1986.89|3
1736613140000|2025-01-11 16:32:20|1998.44|1986.94|1998.15|1986.65|1998.45|1986.95|1998.15|1986.65|7
1736613150000|2025-01-11 16:32:30|1998.26|1986.76|1997.76|1986.26|1998.26|1986.76|1997.45|1985.95|12
1736613160000|2025-01-11 16:32:40|1997.79|1986.29|1997.7|1986.2|1997.81|1986.31|1997.58|1986.08|15
1736613170000|2025-01-11 16:32:50|1997.69|1986.19|1997.45|1985.95|1997.7|1986.2|1997.45|1985.95|7
1736613180000|2025-01-11 16:33:00|1997.4|1985.9|1997.32|1985.82|1997.73|1986.23|1997.03|1985.53|25
1736613190000|2025-01-11 16:33:10|1997.33|1985.83|1997.94|1986.44|1997.95|1986.45|1997.33|1985.83|14
1736613200000|2025-01-11 16:33:20|1997.87|1986.37|1998.02|1986.52|1998.04|1986.54|1997.75|1986.25|7
1736613210000|2025-01-11 16:33:30|1998.03|1986.53|1998.02|1986.52|1998.03|1986.53|1997.96|1986.46|8
1736613220000|2025-01-11 16:33:40|1998.1|1986.6|1998.64|1987.14|1998.64|1987.14|1998.1|1986.6|12
1736613250000|2025-01-11 16:34:10|1998.83|1987.33|1999.02|1987.52|1999.02|1987.52|1998.83|1987.33|2
1736613300000|2025-01-11 16:35:00|1999.12|1987.62|1999.98|1988.48|1999.98|1988.48|1999.12|1987.62|3
1736613320000|2025-01-11 16:35:20|1999.97|1988.47|1999.67|1988.17|1999.97|1988.47|1999.67|1988.17|3
1736613330000|2025-01-11 16:35:30|1999.4|1987.9|1999.86|1988.36|1999.86|1988.36|1999.32|1987.82|16
1736613340000|2025-01-11 16:35:40|1999.92|1988.42|1999.93|1988.43|1999.93|1988.43|1999.92|1988.42|2
1736613350000|2025-01-11 16:35:50|1999.92|1988.42|1999.93|1988.43|1999.93|1988.43|1999.92|1988.42|2
1736613360000|2025-01-11 16:36:00|1999.98|1988.48|1999.98|1988.48|1999.98|1988.48|1999.98|1988.48|1
1736613370000|2025-01-11 16:36:10|1999.94|1988.44|1999.94|1988.44|1999.94|1988.44|1999.87|1988.37|4
1736613380000|2025-01-11 16:36:20|1999.98|1988.48|1999.86|1988.36|1999.98|1988.48|1999.86|1988.36|3
1736613390000|2025-01-11 16:36:30|1999.88|1988.38|1999.91|1988.41|1999.91|1988.41|1999.88|1988.38|8
1736613400000|2025-01-11 16:36:40|1999.9|1988.4|1999.47|1987.97|1999.9|1988.4|1999.47|1987.97|7
1736613410000|2025-01-11 16:36:50|1999.35|1987.85|1999.16|1987.66|1999.35|1987.85|1999.01|1987.51|11
1736613420000|2025-01-11 16:37:00|1999.15|1987.65|1999.76|1988.26|1999.76|1988.26|1999.1|1987.6|17
1736613430000|2025-01-11 16:37:10|1999.77|1988.27|1999.91|1988.41|1999.98|1988.48|1999.77|1988.27|12
1736613440000|2025-01-11 16:37:20|1999.93|1988.43|1999.91|1988.41|1999.94|1988.44|1999.76|1988.26|9
1736613450000|2025-01-11 16:37:30|1999.93|1988.43|2000.93|1989.43|2000.93|1989.43|1999.93|1988.43|12
1736613460000|2025-01-11 16:37:40|2000.92|1989.42|2002.19|1990.69|2002.19|1990.69|2000.92|1989.42|8
1736613470000|2025-01-11 16:37:50|2002.23|1990.73|2002.27|1990.77|2002.27|1990.77|2002.23|1990.73|2
1736613490000|2025-01-11 16:38:10|2002.3|1990.8|2004.54|1993.04|2004.54|1993.04|2002.3|1990.8|9
1736613500000|2025-01-11 16:38:20|2004.6|1993.1|2005.52|1994.02|2005.52|1994.02|2004.6|1993.1|4
1736613510000|2025-01-11 16:38:30|2005.39|1993.89|2004.77|1993.27|2005.44|1993.94|2004.59|1993.09|17
1736613520000|2025-01-11 16:38:40|2004.78|1993.28|2005.43|1993.93|2005.43|1993.93|2004.78|1993.28|16
1736613530000|2025-01-11 16:38:50|2005.41|1993.91|2004.95|1993.45|2005.41|1993.91|2004.89|1993.39|9
1736613540000|2025-01-11 16:39:00|2004.96|1993.46|2004.27|1992.77|2005|1993.5|2004.27|1992.77|8
1736613550000|2025-01-11 16:39:10|2004.29|1992.79|2003.96|1992.46|2004.37|1992.87|2003.96|1992.46|8
1736613560000|2025-01-11 16:39:20|2003.54|1992.04|2003.54|1992.04|2003.59|1992.09|2003.4|1991.9|10
1736613570000|2025-01-11 16:39:30|2003.59|1992.09|2004.44|1992.94|2004.49|1992.99|2003.59|1992.09|17
1736613580000|2025-01-11 16:39:40|2004.32|1992.82|2004.41|1992.91|2004.49|1992.99|2004.27|1992.77|18
1736613590000|2025-01-11 16:39:50|2004.3|1992.8|2004.37|1992.87|2004.37|1992.87|2004.3|1992.8|12
1736613600000|2025-01-11 16:40:00|2004.3|1992.8|2004.78|1993.28|2004.78|1993.28|2004.29|1992.79|17
1736613620000|2025-01-11 16:40:20|2005.15|1993.65|2005.51|1994.01|2005.51|1994.01|2005.15|1993.65|2
1736613630000|2025-01-11 16:40:30|2005.6|1994.1|2005.71|1994.21|2006.12|1994.62|2005.6|1994.1|7
1736613640000|2025-01-11 16:40:40|2005.65|1994.15|2005.88|1994.38|2005.88|1994.38|2005.55|1994.05|16
1736613650000|2025-01-11 16:40:50|2005.94|1994.44|2006.12|1994.62|2006.12|1994.62|2005.94|1994.44|9
1736613660000|2025-01-11 16:41:00|2006.24|1994.74|2006.24|1994.74|2006.24|1994.74|2006.24|1994.74|1
1736613670000|2025-01-11 16:41:10|2006.35|1994.85|2006.9|1995.4|2006.9|1995.4|2006.35|1994.85|2
1736613680000|2025-01-11 16:41:20|2006.45|1994.95|2006.3|1994.8|2006.45|1994.95|2006.29|1994.79|9
1736613690000|2025-01-11 16:41:30|2006.8|1995.3|2006.9|1995.4|2006.9|1995.4|2006.8|1995.3|4
1736613720000|2025-01-11 16:42:00|2007.34|1995.84|2007.79|1996.29|2007.79|1996.29|2007.34|1995.84|2
1736613810000|2025-01-11 16:43:30|2007.66|1996.16|2007.79|1996.29|2007.79|1996.29|2007.52|1996.02|10
1736613820000|2025-01-11 16:43:40|2007.62|1996.12|2007.54|1996.04|2007.62|1996.12|2007.54|1996.04|3
1736613830000|2025-01-11 16:43:50|2007.59|1996.09|2007.64|1996.14|2007.64|1996.14|2007.59|1996.09|2
1736613840000|2025-01-11 16:44:00|2007.66|1996.16|2007.61|1996.11|2007.72|1996.22|2007.58|1996.08|13
1736613850000|2025-01-11 16:44:10|2007.63|1996.13|2007.84|1996.34|2007.84|1996.34|2007.63|1996.13|9
1736613860000|2025-01-11 16:44:20|2007.79|1996.29|2007.95|1996.45|2007.95|1996.45|2007.6|1996.1|9
1736613870000|2025-01-11 16:44:30|2008.02|1996.52|2008.31|1996.81|2008.31|1996.81|2008|1996.5|10
1736613880000|2025-01-11 16:44:40|2008.32|1996.82|2008.27|1996.77|2008.32|1996.82|2008.23|1996.73|6
1736613890000|2025-01-11 16:44:50|2008.28|1996.78|2007.65|1996.15|2008.28|1996.78|2007.65|1996.15|9
1736613900000|2025-01-11 16:45:00|2007.69|1996.19|2007.35|1995.85|2007.76|1996.26|2007.35|1995.85|14
1736613910000|2025-01-11 16:45:10|2007.3|1995.8|2005.47|1993.97|2007.3|1995.8|2005.47|1993.97|16
1736613920000|2025-01-11 16:45:20|2005.32|1993.82|2005.1|1993.6|2005.58|1994.08|2004.97|1993.47|18
1736613930000|2025-01-11 16:45:30|2005.09|1993.59|2004.51|1993.01|2005.09|1993.59|2003.78|1992.28|21
1736613940000|2025-01-11 16:45:40|2004.41|1992.91|2006.07|1994.57|2006.33|1994.83|2004.3|1992.8|25
1736613950000|2025-01-11 16:45:50|2006.06|1994.56|2005.37|1993.87|2006.06|1994.56|2005.34|1993.84|18
1736613960000|2025-01-11 16:46:00|2005.39|1993.89|2005.31|1993.81|2005.72|1994.22|2005.15|1993.65|21
1736613970000|2025-01-11 16:46:10|2004.97|1993.47|2005|1993.5|2005.02|1993.52|2004.42|1992.92|25
1736613980000|2025-01-11 16:46:20|2004.97|1993.47|2006.67|1995.17|2006.72|1995.22|2004.97|1993.47|20
1736613990000|2025-01-11 16:46:30|2006.72|1995.22|2006.51|1995.01|2006.8|1995.3|2005.84|1994.34|25
1736614000000|2025-01-11 16:46:40|2006.41|1994.91|2004.71|1993.21|2006.41|1994.91|2004.71|1993.21|20
1736614010000|2025-01-11 16:46:50|2004.59|1993.09|2004.59|1993.09|2004.67|1993.17|2004.52|1993.02|10
1736614020000|2025-01-11 16:47:00|2004.61|1993.11|2006.38|1994.88|2006.65|1995.15|2004.6|1993.1|30
1736614030000|2025-01-11 16:47:10|2006.4|1994.9|2007.05|1995.55|2007.36|1995.86|2006.4|1994.9|26
1736614040000|2025-01-11 16:47:20|2006.99|1995.49|2006.11|1994.61|2007.06|1995.56|2006.11|1994.61|18
1736614050000|2025-01-11 16:47:30|2005.57|1994.07|2005.79|1994.29|2005.96|1994.46|2005.23|1993.73|21
1736614060000|2025-01-11 16:47:40|2005.78|1994.28|2005.63|1994.13|2005.84|1994.34|2005.47|1993.97|24
1736614070000|2025-01-11 16:47:50|2005.59|1994.09|2004.62|1993.12|2006.33|1994.83|2004.62|1993.12|26
1736614080000|2025-01-11 16:48:00|2004.6|1993.1|2004.24|1992.74|2004.6|1993.1|2004.01|1992.51|22
1736614090000|2025-01-11 16:48:10|2004.18|1992.68|2005.14|1993.64|2005.28|1993.78|2004.18|1992.68|28
1736614100000|2025-01-11 16:48:20|2005.19|1993.69|2004.39|1992.89|2005.19|1993.69|2003.82|1992.32|26
1736614110000|2025-01-11 16:48:30|2004.36|1992.86|2003.67|1992.17|2004.36|1992.86|2003.56|1992.06|22
1736614120000|2025-01-11 16:48:40|2003.64|1992.14|2003.6|1992.1|2003.75|1992.25|2003.42|1991.92|17
1736614130000|2025-01-11 16:48:50|2003.48|1991.98|2003.6|1992.1|2003.82|1992.32|2003.39|1991.89|16
1736614140000|2025-01-11 16:49:00|2003.65|1992.15|2003.33|1991.83|2004.35|1992.85|2003.3|1991.8|21
1736614150000|2025-01-11 16:49:10|2003.38|1991.88|2005.43|1993.93|2005.43|1993.93|2003.34|1991.84|29
1736614160000|2025-01-11 16:49:20|2005.45|1993.95|2004.89|1993.39|2005.61|1994.11|2004.37|1992.87|22
1736614170000|2025-01-11 16:49:30|2004.94|1993.44|2006.23|1994.73|2006.23|1994.73|2004.66|1993.16|25
1736614180000|2025-01-11 16:49:40|2006.28|1994.78|2006.2|1994.7|2006.29|1994.79|2006.13|1994.63|15
1736614190000|2025-01-11 16:49:50|2006.11|1994.61|2005.6|1994.1|2006.11|1994.61|2005.26|1993.76|18
1736614200000|2025-01-11 16:50:00|2005.55|1994.05|2005.38|1993.88|2005.97|1994.47|2005.38|1993.88|24
1736614210000|2025-01-11 16:50:10|2005.42|1993.92|2006.12|1994.62|2006.12|1994.62|2005.19|1993.69|18
1736614220000|2025-01-11 16:50:20|2006.11|1994.61|2005.93|1994.43|2006.11|1994.61|2005.31|1993.81|22
1736614230000|2025-01-11 16:50:30|2006.09|1994.59|2006.25|1994.75|2006.27|1994.77|2006.04|1994.54|22
1736614240000|2025-01-11 16:50:40|2006.26|1994.76|2006.29|1994.79|2006.29|1994.79|2006.26|1994.76|6
1736614250000|2025-01-11 16:50:50|2006.19|1994.69|2006.23|1994.73|2006.23|1994.73|2006.13|1994.63|7
1736614260000|2025-01-11 16:51:00|2006.22|1994.72|2006.19|1994.69|2006.22|1994.72|2006.18|1994.68|9
1736614270000|2025-01-11 16:51:10|2006.13|1994.63|2006.09|1994.59|2006.29|1994.79|2006.09|1994.59|10
1736614290000|2025-01-11 16:51:30|2004.81|1993.31|2003.68|1992.18|2004.81|1993.31|2003.63|1992.13|9
1736614300000|2025-01-11 16:51:40|2003.6|1992.1|2003.32|1991.82|2004.19|1992.69|2002.74|1991.24|32
1736614310000|2025-01-11 16:51:50|2003.22|1991.72|2003.16|1991.66|2003.88|1992.38|2002.82|1991.32|23
1736614320000|2025-01-11 16:52:00|2003.12|1991.62|2004.53|1993.03|2004.53|1993.03|2003.08|1991.58|28
1736614330000|2025-01-11 16:52:10|2004.43|1992.93|2004.17|1992.67|2004.43|1992.93|2003.02|1991.52|26
1736614340000|2025-01-11 16:52:20|2004.27|1992.77|2003.05|1991.55|2004.32|1992.82|2002.77|1991.27|22
1736614350000|2025-01-11 16:52:30|2003.13|1991.63|2003.33|1991.83|2003.66|1992.16|2002.99|1991.49|24
1736614360000|2025-01-11 16:52:40|2003.23|1991.73|2002.42|1990.92|2003.46|1991.96|2002.37|1990.87|20
1736614370000|2025-01-11 16:52:50|2002.45|1990.95|2003.37|1991.87|2003.41|1991.91|2002.43|1990.93|17
1736614380000|2025-01-11 16:53:00|2003.41|1991.91|2004|1992.5|2004.23|1992.73|2003.41|1991.91|21
1736614390000|2025-01-11 16:53:10|2003.68|1992.18|2004.46|1992.96|2004.49|1992.99|2003.68|1992.18|23
1736614400000|2025-01-11 16:53:20|2004.53|1993.03|2003.82|1992.32|2004.53|1993.03|2003.68|1992.18|13
1736614410000|2025-01-11 16:53:30|2003.86|1992.36|2004.09|1992.59|2004.33|1992.83|2003.81|1992.31|17
1736614420000|2025-01-11 16:53:40|2004.1|1992.6|2003.36|1991.86|2004.14|1992.64|2003.3|1991.8|14
1736614430000|2025-01-11 16:53:50|2003.39|1991.89|2003.34|1991.84|2003.44|1991.94|2003.26|1991.76|10
1736614440000|2025-01-11 16:54:00|2003.35|1991.85|2003.6|1992.1|2003.6|1992.1|2003.35|1991.85|13
1736614450000|2025-01-11 16:54:10|2003.68|1992.18|2003.58|1992.08|2004.35|1992.85|2003.55|1992.05|17
1736614460000|2025-01-11 16:54:20|2003.63|1992.13|2003.84|1992.34|2003.84|1992.34|2003.5|1992|11
1736614470000|2025-01-11 16:54:30|2003.85|1992.35|2003.93|1992.43|2003.95|1992.45|2003.85|1992.35|10
1736614480000|2025-01-11 16:54:40|2003.92|1992.42|2003.72|1992.22|2003.92|1992.42|2003.54|1992.04|11
1736614490000|2025-01-11 16:54:50|2003.77|1992.27|2004.35|1992.85|2004.7|1993.2|2003.77|1992.27|20
1736614500000|2025-01-11 16:55:00|2004.38|1992.88|2004.92|1993.42|2004.95|1993.45|2004.38|1992.88|19
1736614510000|2025-01-11 16:55:10|2004.93|1993.43|2005.15|1993.65|2005.15|1993.65|2004.73|1993.23|15
1736614570000|2025-01-11 16:56:10|2005.55|1994.05|2005.95|1994.45|2005.95|1994.45|2005.55|1994.05|2
1736614610000|2025-01-11 16:56:50|2006.68|1995.18|2007.57|1996.07|2007.57|1996.07|2006.68|1995.18|4
1736614810000|2025-01-11 17:00:10|2007.63|1996.13|2007.63|1996.13|2007.63|1996.13|2007.58|1996.08|3
1736614820000|2025-01-11 17:00:20|2007.58|1996.08|2007.57|1996.07|2007.58|1996.08|2007.57|1996.07|4
1736614830000|2025-01-11 17:00:30|2005.79|1994.29|2004.81|1993.31|2006.2|1994.7|2004.65|1993.15|11
1736614840000|2025-01-11 17:00:40|2004.64|1993.14|2003.86|1992.36|2004.64|1993.14|2003.76|1992.26|15
1736614850000|2025-01-11 17:00:50|2003.91|1992.41|2003.92|1992.42|2004.09|1992.59|2003.76|1992.26|14
1736614860000|2025-01-11 17:01:00|2004.25|1992.75|2005.18|1993.68|2005.32|1993.82|2004.25|1992.75|20
1736614870000|2025-01-11 17:01:10|2004.74|1993.24|2003.3|1991.8|2004.74|1993.24|2003.15|1991.65|21
1736614880000|2025-01-11 17:01:20|2003.31|1991.81|2002.84|1991.34|2003.46|1991.96|2002.84|1991.34|17
1736614890000|2025-01-11 17:01:30|2002.86|1991.36|2002.75|1991.25|2002.86|1991.36|2002.75|1991.25|3
1736614910000|2025-01-11 17:01:50|2002.84|1991.34|2003.33|1991.83|2003.33|1991.83|2002.82|1991.32|12
1736614920000|2025-01-11 17:02:00|2003.43|1991.93|2003.41|1991.91|2003.7|1992.2|2003.41|1991.91|15
1736614930000|2025-01-11 17:02:10|2003.36|1991.86|2003.56|1992.06|2003.7|1992.2|2003.24|1991.74|15
1736614940000|2025-01-11 17:02:20|2003.44|1991.94|2003.39|1991.89|2003.52|1992.02|2002.95|1991.45|21
1736614950000|2025-01-11 17:02:30|2003.43|1991.93|2002.75|1991.25|2003.52|1992.02|2002.75|1991.25|19
1736614960000|2025-01-11 17:02:40|2002.79|1991.29|2002.51|1991.01|2002.79|1991.29|2002.51|1991.01|7
1736614970000|2025-01-11 17:02:50|2002.28|1990.78|2002.19|1990.69|2002.44|1990.94|2001.57|1990.07|22
1736614980000|2025-01-11 17:03:00|2002.27|1990.77|2002.68|1991.18|2002.77|1991.27|2002.23|1990.73|21
1736614990000|2025-01-11 17:03:10|2002.71|1991.21|2002.2|1990.7|2002.74|1991.24|2001.49|1989.99|29
1736615000000|2025-01-11 17:03:20|2002.17|1990.67|2001.88|1990.38|2002.22|1990.72|2001.66|1990.16|24
1736615010000|2025-01-11 17:03:30|2001.81|1990.31|2002.06|1990.56|2002.09|1990.59|2001.59|1990.09|23
1736615020000|2025-01-11 17:03:40|2002.07|1990.57|2002.35|1990.85|2002.35|1990.85|2001.78|1990.28|15
1736615030000|2025-01-11 17:03:50|2002.43|1990.93|2002.49|1990.99|2002.61|1991.11|2002.38|1990.88|16
1736615040000|2025-01-11 17:04:00|2002.53|1991.03|2003.27|1991.77|2003.4|1991.9|2002.45|1990.95|21
1736615050000|2025-01-11 17:04:10|2003.31|1991.81|2002.37|1990.87|2003.33|1991.83|2002.37|1990.87|18
1736615060000|2025-01-11 17:04:20|2002.16|1990.66|2002.04|1990.54|2002.28|1990.78|2001.59|1990.09|22
1736615070000|2025-01-11 17:04:30|2001.85|1990.35|2001.53|1990.03|2001.91|1990.41|2001.43|1989.93|18
1736615080000|2025-01-11 17:04:40|2001.56|1990.06|2001.63|1990.13|2001.72|1990.22|2001.56|1990.06|14
1736615090000|2025-01-11 17:04:50|2001.67|1990.17|2001.37|1989.87|2001.87|1990.37|2001.37|1989.87|17
1736615100000|2025-01-11 17:05:00|2001.3|1989.8|1999.81|1988.31|2001.3|1989.8|1999.6|1988.1|23
1736615110000|2025-01-11 17:05:10|1999.8|1988.3|2000.11|1988.61|2000.19|1988.69|1999.42|1987.92|26
1736615120000|2025-01-11 17:05:20|2000.07|1988.57|1998.29|1986.79|2000.07|1988.57|1998.2|1986.7|20
1736615130000|2025-01-11 17:05:30|1998.31|1986.81|1998.19|1986.69|1998.31|1986.81|1998.09|1986.59|22
1736615140000|2025-01-11 17:05:40|1998.18|1986.68|1996.44|1984.94|1998.18|1986.68|1996.39|1984.89|27
1736615150000|2025-01-11 17:05:50|1996.54|1985.04|1996.2|1984.7|1996.67|1985.17|1995.59|1984.09|30
1736615160000|2025-01-11 17:06:00|1996.3|1984.8|1995.98|1984.48|1996.43|1984.93|1995.69|1984.19|31
1736615170000|2025-01-11 17:06:10|1996.02|1984.52|1995.49|1983.99|1996.02|1984.52|1995.16|1983.66|31
1736615180000|2025-01-11 17:06:20|1995.68|1984.18|1996.41|1984.91|1997.21|1985.71|1995.62|1984.12|29
1736615190000|2025-01-11 17:06:30|1996.44|1984.94|1997.31|1985.81|1997.41|1985.91|1996.33|1984.83|23
1736615200000|2025-01-11 17:06:40|1997.25|1985.75|1998.25|1986.75|1998.3|1986.8|1996.89|1985.39|22
1736615210000|2025-01-11 17:06:50|1998.28|1986.78|1997.58|1986.08|1998.28|1986.78|1997.58|1986.08|12
1736615220000|2025-01-11 17:07:00|1997.71|1986.21|1997.74|1986.24|1998.52|1987.02|1997.7|1986.2|24
1736615230000|2025-01-11 17:07:10|1997.77|1986.27|1998.38|1986.88|1998.38|1986.88|1997.26|1985.76|22
1736615240000|2025-01-11 17:07:20|1998.26|1986.76|1997.22|1985.72|1998.29|1986.79|1997.22|1985.72|21
1736615250000|2025-01-11 17:07:30|1997.26|1985.76|1997.21|1985.71|1997.32|1985.82|1997.05|1985.55|13
1736615260000|2025-01-11 17:07:40|1997.28|1985.78|1997.34|1985.84|1997.39|1985.89|1997.19|1985.69|17
1736615270000|2025-01-11 17:07:50|1997.35|1985.85|1997.89|1986.39|1997.96|1986.46|1997.35|1985.85|27
1736615280000|2025-01-11 17:08:00|1997.9|1986.4|1996.92|1985.42|1997.94|1986.44|1996.89|1985.39|22
1736615290000|2025-01-11 17:08:10|1996.96|1985.46|1996.53|1985.03|1996.96|1985.46|1996.51|1985.01|14
1736615300000|2025-01-11 17:08:20|1996.58|1985.08|1997.07|1985.57|1997.12|1985.62|1996.52|1985.02|22
1736615310000|2025-01-11 17:08:30|1997.17|1985.67|1997.52|1986.02|1997.52|1986.02|1997.17|1985.67|15
1736615320000|2025-01-11 17:08:40|1997.54|1986.04|1997.89|1986.39|1997.89|1986.39|1997.54|1986.04|20
1736615330000|2025-01-11 17:08:50|1997.84|1986.34|1997.54|1986.04|1997.84|1986.34|1997.44|1985.94|13
1736615340000|2025-01-11 17:09:00|1997.49|1985.99|1998.63|1987.13|1998.63|1987.13|1997.47|1985.97|22
1736615350000|2025-01-11 17:09:10|1998.65|1987.15|1998.32|1986.82|1998.65|1987.15|1998.02|1986.52|15
1736615360000|2025-01-11 17:09:20|1998.35|1986.85|1998.45|1986.95|1998.46|1986.96|1998.35|1986.85|11
1736615370000|2025-01-11 17:09:30|1998.46|1986.96|1998.49|1986.99|1998.52|1987.02|1998.46|1986.96|5
1736615380000|2025-01-11 17:09:40|1998.5|1987|1998.51|1987.01|1998.53|1987.03|1998.5|1987|3
1736615390000|2025-01-11 17:09:50|1998.53|1987.03|1998.65|1987.15|1998.65|1987.15|1998.46|1986.96|7
1736615400000|2025-01-11 17:10:00|1998.45|1986.95|1998.34|1986.84|1998.45|1986.95|1997.91|1986.41|11
1736615410000|2025-01-11 17:10:10|1998.47|1986.97|1998.65|1987.15|1998.65|1987.15|1998.47|1986.97|4
1736615430000|2025-01-11 17:10:30|1998.56|1987.06|1998.45|1986.95|1998.56|1987.06|1998.23|1986.73|8
1736615440000|2025-01-11 17:10:40|1998.42|1986.92|1998.33|1986.83|1998.42|1986.92|1997.9|1986.4|23
1736615450000|2025-01-11 17:10:50|1998.4|1986.9|1998.65|1987.15|1998.65|1987.15|1998.4|1986.9|7
1736615460000|2025-01-11 17:11:00|1998.55|1987.05|1998.33|1986.83|1998.55|1987.05|1998.33|1986.83|2
1736615470000|2025-01-11 17:11:10|1998.08|1986.58|1997.79|1986.29|1998.13|1986.63|1997.51|1986.01|19
1736615480000|2025-01-11 17:11:20|1997.73|1986.23|1996.55|1985.05|1997.93|1986.43|1996.52|1985.02|22
1736615490000|2025-01-11 17:11:30|1996.6|1985.1|1996.49|1984.99|1996.66|1985.16|1996.44|1984.94|18
1736615500000|2025-01-11 17:11:40|1996.44|1984.94|1995.84|1984.34|1996.44|1984.94|1995.84|1984.34|8
1736615510000|2025-01-11 17:11:50|1995.85|1984.35|1996.2|1984.7|1996.2|1984.7|1995.85|1984.35|13
1736615520000|2025-01-11 17:12:00|1996.08|1984.58|1995.44|1983.94|1996.08|1984.58|1995.27|1983.77|16
1736615530000|2025-01-11 17:12:10|1995.39|1983.89|1993.53|1982.03|1995.53|1984.03|1993.53|1982.03|24
1736615540000|2025-01-11 17:12:20|1993.58|1982.08|1993.32|1981.82|1994.18|1982.68|1993.32|1981.82|27
1736615550000|2025-01-11 17:12:30|1993.27|1981.77|1992.91|1981.41|1993.27|1981.77|1992.91|1981.41|12
1736615690000|2025-01-11 17:14:50|1993.02|1981.52|1993.11|1981.61|1993.11|1981.61|1993.02|1981.52|2
1736615700000|2025-01-11 17:15:00|1993.06|1981.56|1992.91|1981.41|1993.06|1981.56|1992.91|1981.41|6
1736615710000|2025-01-11 17:15:10|1991.81|1980.31|1989.56|1978.06|1991.81|1980.31|1989.56|1978.06|10
1736615720000|2025-01-11 17:15:20|1989.51|1978.01|1989.41|1977.91|1990.07|1978.57|1989.39|1977.89|27
1736615730000|2025-01-11 17:15:30|1989.33|1977.83|1989.21|1977.71|1989.48|1977.98|1989.21|1977.71|20
1736615740000|2025-01-11 17:15:40|1989.25|1977.75|1990.36|1978.86|1990.36|1978.86|1988.88|1977.38|23
1736615750000|2025-01-11 17:15:50|1990.37|1978.87|1991.06|1979.56|1991.06|1979.56|1990.37|1978.87|25
1736615760000|2025-01-11 17:16:00|1991.1|1979.6|1990.95|1979.45|1991.29|1979.79|1990.95|1979.45|25
1736615770000|2025-01-11 17:16:10|1990.75|1979.25|1991.21|1979.71|1991.21|1979.71|1990.6|1979.1|23
1736615780000|2025-01-11 17:16:20|1991.27|1979.77|1992.9|1981.4|1992.9|1981.4|1991.27|1979.77|20
1736615790000|2025-01-11 17:16:30|1992.86|1981.36|1992.9|1981.4|1992.9|1981.4|1992.71|1981.21|6
1736615810000|2025-01-11 17:16:50|1993.04|1981.54|1993.18|1981.68|1993.18|1981.68|1993.04|1981.54|2
1736615830000|2025-01-11 17:17:10|1993.27|1981.77|1993.37|1981.87|1993.37|1981.87|1993.27|1981.77|2
1736615880000|2025-01-11 17:18:00|1993.42|1981.92|1993.01|1981.51|1993.42|1981.92|1992.9|1981.4|11
1736615890000|2025-01-11 17:18:10|1992.96|1981.46|1993.46|1981.96|1993.46|1981.96|1992.96|1981.46|17
1736615930000|2025-01-11 17:18:50|1993.47|1981.97|1993.47|1981.97|1993.47|1981.97|1993.47|1981.97|1
1736615940000|2025-01-11 17:19:00|1993.62|1982.12|1993.78|1982.28|1993.78|1982.28|1993.62|1982.12|2
1736615950000|2025-01-11 17:19:10|1993.86|1982.36|1995.36|1983.86|1995.36|1983.86|1993.86|1982.36|6
1736615960000|2025-01-11 17:19:20|1995.38|1983.88|1995.41|1983.91|1995.41|1983.91|1995.38|1983.88|2
1736615970000|2025-01-11 17:19:30|1995.75|1984.25|1996.09|1984.59|1996.09|1984.59|1995.75|1984.25|2
1736615980000|2025-01-11 17:19:40|1996.02|1984.52|1996.02|1984.52|1996.02|1984.52|1995.88|1984.38|7
1736615990000|2025-01-11 17:19:50|1996.03|1984.53|1996.09|1984.59|1996.09|1984.59|1996.03|1984.53|4
1736616000000|2025-01-11 17:20:00|1996.06|1984.56|1995.98|1984.48|1996.06|1984.56|1995.97|1984.47|4
1736616010000|2025-01-11 17:20:10|1995.99|1984.49|1996.19|1984.69|1996.19|1984.69|1995.99|1984.49|6
1736616020000|2025-01-11 17:20:20|1996.3|1984.8|1996.42|1984.92|1996.42|1984.92|1996.3|1984.8|2
1736616030000|2025-01-11 17:20:30|1996.54|1985.04|1997.35|1985.85|1997.35|1985.85|1996.54|1985.04|8
1736616040000|2025-01-11 17:20:40|1997.78|1986.28|1998.22|1986.72|1998.22|1986.72|1997.78|1986.28|2
1736616060000|2025-01-11 17:21:00|1998.43|1986.93|1998.72|1987.22|1998.72|1987.22|1998.43|1986.93|4
1736616110000|2025-01-11 17:21:50|1998.99|1987.49|1999.25|1987.75|1999.25|1987.75|1998.99|1987.49|2
1736616120000|2025-01-11 17:22:00|1999.49|1987.99|2000|1988.5|2000|1988.5|1999.49|1987.99|4
1736616130000|2025-01-11 17:22:10|2000.06|1988.56|2000.47|1988.97|2000.47|1988.97|2000.06|1988.56|4
1736616140000|2025-01-11 17:22:20|2000.63|1989.13|2000.78|1989.28|2000.78|1989.28|2000.63|1989.13|2
1736616170000|2025-01-11 17:22:50|2000.85|1989.35|2001.57|1990.07|2001.57|1990.07|2000.85|1989.35|3
1736616180000|2025-01-11 17:23:00|2001.63|1990.13|2002.21|1990.71|2002.21|1990.71|2001.63|1990.13|2
1736616190000|2025-01-11 17:23:10|2003.19|1991.69|2003.12|1991.62|2003.19|1991.69|2003.1|1991.6|3
1736616200000|2025-01-11 17:23:20|2003.1|1991.6|2002.85|1991.35|2003.13|1991.63|2002.76|1991.26|9
1736616210000|2025-01-11 17:23:30|2002.86|1991.36|2003.12|1991.62|2003.15|1991.65|2002.86|1991.36|11
1736616220000|2025-01-11 17:23:40|2003.13|1991.63|2002.75|1991.25|2003.13|1991.63|2002.75|1991.25|6
1736616240000|2025-01-11 17:24:00|2002.8|1991.3|2002.86|1991.36|2003.34|1991.84|2002.75|1991.25|13
1736616250000|2025-01-11 17:24:10|2002.79|1991.29|2003.44|1991.94|2003.48|1991.98|2002.75|1991.25|10
1736616260000|2025-01-11 17:24:20|2003.34|1991.84|2002.98|1991.48|2003.34|1991.84|2002.84|1991.34|8
1736616270000|2025-01-11 17:24:30|2002.88|1991.38|2002.75|1991.25|2002.88|1991.38|2002.75|1991.25|3
1736616280000|2025-01-11 17:24:40|2002.78|1991.28|2002.78|1991.28|2002.96|1991.46|2002.78|1991.28|10
1736616290000|2025-01-11 17:24:50|2002.73|1991.23|2003.23|1991.73|2003.24|1991.74|2002.58|1991.08|15
1736616300000|2025-01-11 17:25:00|2003.19|1991.69|2003.35|1991.85|2003.59|1992.09|2002.42|1990.92|16
1736616310000|2025-01-11 17:25:10|2003.25|1991.75|2002.58|1991.08|2003.3|1991.8|2002.37|1990.87|18
1736616320000|2025-01-11 17:25:20|2002.49|1990.99|2002.27|1990.77|2002.49|1990.99|2001.73|1990.23|16
1736616330000|2025-01-11 17:25:30|2002.29|1990.79|2003.35|1991.85|2003.35|1991.85|2002.06|1990.56|15
1736616340000|2025-01-11 17:25:40|2003.29|1991.79|2003.54|1992.04|2003.54|1992.04|2003.2|1991.7|14
1736616350000|2025-01-11 17:25:50|2003.41|1991.91|2003.66|1992.16|2003.66|1992.16|2003.04|1991.54|8
1736616360000|2025-01-11 17:26:00|2003.69|1992.19|2003.76|1992.26|2003.85|1992.35|2003.69|1992.19|5
1736616370000|2025-01-11 17:26:10|2003.78|1992.28|2003.6|1992.1|2003.8|1992.3|2003.37|1991.87|14
1736616380000|2025-01-11 17:26:20|2003.55|1992.05|2003.29|1991.79|2003.58|1992.08|2003.29|1991.79|8
1736616390000|2025-01-11 17:26:30|2003.34|1991.84|2003.31|1991.81|2003.38|1991.88|2003.21|1991.71|17
1736616400000|2025-01-11 17:26:40|2003.28|1991.78|2003.33|1991.83|2003.33|1991.83|2003.28|1991.78|10
1736616410000|2025-01-11 17:26:50|2003.3|1991.8|2003.25|1991.75|2003.31|1991.81|2003.25|1991.75|9
1736616420000|2025-01-11 17:27:00|2003.29|1991.79|2002.43|1990.93|2003.29|1991.79|2002.3|1990.8|10
1736616430000|2025-01-11 17:27:10|2002.32|1990.82|2001.97|1990.47|2002.32|1990.82|2001.57|1990.07|23
1736616440000|2025-01-11 17:27:20|2001.89|1990.39|2001.72|1990.22|2001.89|1990.39|2001.68|1990.18|16
1736616450000|2025-01-11 17:27:30|2001.65|1990.15|2001.53|1990.03|2001.65|1990.15|2001.45|1989.95|14
1736616460000|2025-01-11 17:27:40|2001.51|1990.01|2001.4|1989.9|2001.56|1990.06|2001.36|1989.86|13
1736616470000|2025-01-11 17:27:50|2001.36|1989.86|2001.53|1990.03|2001.53|1990.03|2001.31|1989.81|10
1736616480000|2025-01-11 17:28:00|2001.48|1989.98|2001.36|1989.86|2001.58|1990.08|2001.36|1989.86|17
1736616490000|2025-01-11 17:28:10|2001.34|1989.84|2001.16|1989.66|2001.34|1989.84|2001.16|1989.66|5
1736616500000|2025-01-11 17:28:20|2001.15|1989.65|2001|1989.5|2001.15|1989.65|2001|1989.5|2
1736616560000|2025-01-11 17:29:20|2000.13|1988.63|1999.16|1987.66|2000.13|1988.63|1999.16|1987.66|3
1736616570000|2025-01-11 17:29:30|1999.05|1987.55|1998.81|1987.31|1999.2|1987.7|1998.81|1987.31|17
1736616580000|2025-01-11 17:29:40|1998.79|1987.29|1998.5|1987|1998.79|1987.29|1998.45|1986.95|12
1736616590000|2025-01-11 17:29:50|1998.47|1986.97|1998.14|1986.64|1998.5|1987|1998.14|1986.64|9
1736616600000|2025-01-11 17:30:00|1998.11|1986.61|1995.75|1984.25|1998.16|1986.66|1995.75|1984.25|18
1736616610000|2025-01-11 17:30:10|1995.76|1984.26|1995.91|1984.41|1996.08|1984.58|1995.76|1984.26|8
1736616620000|2025-01-11 17:30:20|1995.81|1984.31|1996.18|1984.68|1996.18|1984.68|1995.75|1984.25|8
1736616630000|2025-01-11 17:30:30|1996.13|1984.63|1996.53|1985.03|1996.81|1985.31|1996.13|1984.63|15
1736616640000|2025-01-11 17:30:40|1996.58|1985.08|1996.85|1985.35|1996.85|1985.35|1996.48|1984.98|17
1736616650000|2025-01-11 17:30:50|1997.3|1985.8|1997.53|1986.03|1997.55|1986.05|1997.3|1985.8|9
1736616660000|2025-01-11 17:31:00|1997.52|1986.02|1997.65|1986.15|1997.65|1986.15|1997.39|1985.89|6
1736616670000|2025-01-11 17:31:10|1998.13|1986.63|1997.54|1986.04|1998.37|1986.87|1997.54|1986.04|16
1736616680000|2025-01-11 17:31:20|1997.59|1986.09|1997.48|1985.98|1997.61|1986.11|1996.74|1985.24|18
1736616690000|2025-01-11 17:31:30|1997.53|1986.03|1998.02|1986.52|1998.04|1986.54|1997.53|1986.03|19
1736616700000|2025-01-11 17:31:40|1997.97|1986.47|1998.42|1986.92|1998.42|1986.92|1997.85|1986.35|17
1736616710000|2025-01-11 17:31:50|1998.76|1987.26|1999.18|1987.68|1999.23|1987.73|1998.76|1987.26|21
1736616720000|2025-01-11 17:32:00|1999.04|1987.54|1998.76|1987.26|1999.08|1987.58|1998.43|1986.93|22
1736616730000|2025-01-11 17:32:10|1998.86|1987.36|1999.13|1987.63|1999.22|1987.72|1998.86|1987.36|18
1736616740000|2025-01-11 17:32:20|1999.15|1987.65|1999.09|1987.59|1999.15|1987.65|1998.72|1987.22|15
1736616750000|2025-01-11 17:32:30|1999.1|1987.6|2000|1988.5|2000.04|1988.54|1999.03|1987.53|22
1736616760000|2025-01-11 17:32:40|1999.99|1988.49|2000.2|1988.7|2000.2|1988.7|1999.88|1988.38|11
1736616770000|2025-01-11 17:32:50|2000.17|1988.67|2000.19|1988.69|2000.19|1988.69|2000.01|1988.51|11
1736616780000|2025-01-11 17:33:00|2000.16|1988.66|2000.2|1988.7|2000.2|1988.7|2000.16|1988.66|3
1736616790000|2025-01-11 17:33:10|2001.15|1989.65|2001.23|1989.73|2001.23|1989.73|2001.1|1989.6|12
1736616800000|2025-01-11 17:33:20|2001.26|1989.76|2001.27|1989.77|2001.27|1989.77|2001.26|1989.76|2
1736616810000|2025-01-11 17:33:30|2001.6|1990.1|2001.6|1990.1|2001.62|1990.12|2001.6|1990.1|5
1736616820000|2025-01-11 17:33:40|2001.63|1990.13|2001.75|1990.25|2001.75|1990.25|2001.45|1989.95|10
1736616860000|2025-01-11 17:34:20|2001.43|1989.93|2001.35|1989.85|2001.51|1990.01|2001.35|1989.85|5
1736616870000|2025-01-11 17:34:30|2001.32|1989.82|2001.07|1989.57|2001.57|1990.07|2001.07|1989.57|14
1736616880000|2025-01-11 17:34:40|2001.02|1989.52|2000.12|1988.62|2001.02|1989.52|2000.12|1988.62|20
1736616890000|2025-01-11 17:34:50|2000.13|1988.63|2000.58|1989.08|2000.58|1989.08|1999.89|1988.39|23
1736616900000|2025-01-11 17:35:00|2000.57|1989.07|2000.66|1989.16|2000.66|1989.16|2000.3|1988.8|15
1736616910000|2025-01-11 17:35:10|2000.62|1989.12|2000.62|1989.12|2000.62|1989.12|2000.46|1988.96|16
1736616920000|2025-01-11 17:35:20|2000.67|1989.17|2000.46|1988.96|2000.67|1989.17|2000.46|1988.96|12
1736616930000|2025-01-11 17:35:30|2000.51|1989.01|2001.12|1989.62|2001.12|1989.62|2000.51|1989.01|7
1736616940000|2025-01-11 17:35:40|2001.13|1989.63|2001.03|1989.53|2001.58|1990.08|2000.92|1989.42|21
1736616950000|2025-01-11 17:35:50|2001.04|1989.54|2001.05|1989.55|2001.11|1989.61|2000.64|1989.14|15
1736616960000|2025-01-11 17:36:00|2001.06|1989.56|2000.9|1989.4|2001.15|1989.65|2000.9|1989.4|9
1736616970000|2025-01-11 17:36:10|2000.85|1989.35|2000.45|1988.95|2001.64|1990.14|2000.45|1988.95|18
1736616980000|2025-01-11 17:36:20|2000.32|1988.82|2000.55|1989.05|2000.6|1989.1|2000.25|1988.75|13
1736616990000|2025-01-11 17:36:30|2000.6|1989.1|2001.16|1989.66|2001.16|1989.66|2000.58|1989.08|11
1736617000000|2025-01-11 17:36:40|2001.21|1989.71|2000.93|1989.43|2001.39|1989.89|2000.93|1989.43|13
1736617010000|2025-01-11 17:36:50|2000.88|1989.38|2001.1|1989.6|2001.23|1989.73|2000.88|1989.38|13
1736617020000|2025-01-11 17:37:00|2000.96|1989.46|2001|1989.5|2001.14|1989.64|2000.52|1989.02|19
1736617030000|2025-01-11 17:37:10|2001.07|1989.57|2001.07|1989.57|2001.07|1989.57|2000.98|1989.48|5
1736617050000|2025-01-11 17:37:30|2000.97|1989.47|2000.95|1989.45|2000.97|1989.47|2000.85|1989.35|5
1736617060000|2025-01-11 17:37:40|2000.97|1989.47|2001.07|1989.57|2001.07|1989.57|2000.97|1989.47|2
1736617100000|2025-01-11 17:38:20|2001.01|1989.51|2000.86|1989.36|2001.04|1989.54|2000.86|1989.36|17
1736617110000|2025-01-11 17:38:30|2000.87|1989.37|2001.02|1989.52|2001.02|1989.52|2000.87|1989.37|12
1736617120000|2025-01-11 17:38:40|2001.03|1989.53|2001.07|1989.57|2001.07|1989.57|2001.02|1989.52|5
1736617150000|2025-01-11 17:39:10|2001.41|1989.91|2001.83|1990.33|2001.83|1990.33|2001.41|1989.91|4
1736617160000|2025-01-11 17:39:20|2002.2|1990.7|2002.79|1991.29|2002.79|1991.29|2002.2|1990.7|3
1736617200000|2025-01-11 17:40:00|2002.7|1991.2|2002.79|1991.29|2002.79|1991.29|2002.39|1990.89|6
1736617220000|2025-01-11 17:40:20|2003.09|1991.59|2003.25|1991.75|2003.25|1991.75|2003.09|1991.59|2
1736617240000|2025-01-11 17:40:40|2003.1|1991.6|2003.02|1991.52|2003.25|1991.75|2002.98|1991.48|6
1736617250000|2025-01-11 17:40:50|2002.98|1991.48|2003.04|1991.54|2003.21|1991.71|2002.98|1991.48|17
1736617260000|2025-01-11 17:41:00|2003.08|1991.58|2002.08|1990.58|2003.25|1991.75|2002.08|1990.58|18
1736617270000|2025-01-11 17:41:10|2002.05|1990.55|2002.27|1990.77|2002.37|1990.87|2001.67|1990.17|20
1736617280000|2025-01-11 17:41:20|2002.3|1990.8|2002.33|1990.83|2002.57|1991.07|2002.12|1990.62|21
1736617290000|2025-01-11 17:41:30|2002.28|1990.78|2002.3|1990.8|2002.4|1990.9|2001.85|1990.35|15
1736617300000|2025-01-11 17:41:40|2002.31|1990.81|2003.25|1991.75|2003.25|1991.75|2002.31|1990.81|14
1736617330000|2025-01-11 17:42:10|2003.46|1991.96|2003.63|1992.13|2003.67|1992.17|2003.33|1991.83|7
1736617340000|2025-01-11 17:42:20|2003.67|1992.17|2003.53|1992.03|2003.74|1992.24|2003.28|1991.78|20
1736617350000|2025-01-11 17:42:30|2003.44|1991.94|2003.38|1991.88|2003.47|1991.97|2003.08|1991.58|16
1736617360000|2025-01-11 17:42:40|2003.29|1991.79|2002.9|1991.4|2003.29|1991.79|2002.7|1991.2|17
1736617370000|2025-01-11 17:42:50|2002.91|1991.41|2002.4|1990.9|2002.94|1991.44|2002.35|1990.85|11
1736617380000|2025-01-11 17:43:00|2002.56|1991.06|2002.13|1990.63|2002.56|1991.06|2002.03|1990.53|7
1736617390000|2025-01-11 17:43:10|2002.14|1990.64|2002.19|1990.69|2002.28|1990.78|2002.01|1990.51|17
1736617400000|2025-01-11 17:43:20|2002.2|1990.7|2002.01|1990.51|2002.2|1990.7|2001.98|1990.48|10
1736617410000|2025-01-11 17:43:30|2001.98|1990.48|2002|1990.5|2002.03|1990.53|2001.98|1990.48|10
1736617420000|2025-01-11 17:43:40|2001.99|1990.49|2001.51|1990.01|2001.99|1990.49|2001.4|1989.9|11
1736617430000|2025-01-11 17:43:50|2001.56|1990.06|2002.21|1990.71|2002.26|1990.76|2001.56|1990.06|16
1736617440000|2025-01-11 17:44:00|2002.26|1990.76|2001.27|1989.77|2002.27|1990.77|2001.17|1989.67|20
1736617450000|2025-01-11 17:44:10|2001.32|1989.82|2001.65|1990.15|2001.65|1990.15|2001.16|1989.66|16
1736617460000|2025-01-11 17:44:20|2001.68|1990.18|2000.25|1988.75|2001.73|1990.23|2000.25|1988.75|17
1736617470000|2025-01-11 17:44:30|1999.59|1988.09|1999.85|1988.35|1999.88|1988.38|1999.59|1988.09|8
1736617480000|2025-01-11 17:44:40|1999.86|1988.36|1998.97|1987.47|1999.9|1988.4|1998.97|1987.47|16
1736617490000|2025-01-11 17:44:50|1998.95|1987.45|1998.95|1987.45|1998.95|1987.45|1998.95|1987.45|1
1736617500000|2025-01-11 17:45:00|1997.32|1985.82|1996.8|1985.3|1997.32|1985.82|1996.76|1985.26|8
1736617510000|2025-01-11 17:45:10|1996.77|1985.27|1997.68|1986.18|1997.76|1986.26|1996.77|1985.27|15
1736617520000|2025-01-11 17:45:20|1997.27|1985.77|1996.86|1985.36|1997.27|1985.77|1996.77|1985.27|8
1736617530000|2025-01-11 17:45:30|1996.85|1985.35|1996.52|1985.02|1996.85|1985.35|1996.31|1984.81|16
1736617540000|2025-01-11 17:45:40|1996.57|1985.07|1996.57|1985.07|1996.57|1985.07|1996.57|1985.07|1
1736617550000|2025-01-11 17:45:50|1996.52|1985.02|1996.57|1985.07|1996.57|1985.07|1996.42|1984.92|5
1736617560000|2025-01-11 17:46:00|1996.52|1985.02|1996.28|1984.78|1996.52|1985.02|1996.28|1984.78|4
1736617570000|2025-01-11 17:46:10|1996.01|1984.51|1995.75|1984.25|1996.01|1984.51|1995.75|1984.25|2
1736617580000|2025-01-11 17:46:20|1994.94|1983.44|1994.24|1982.74|1994.94|1983.44|1994.15|1982.65|7
1736617590000|2025-01-11 17:46:30|1994.25|1982.75|1995.01|1983.51|1995.03|1983.53|1994.24|1982.74|14
1736617600000|2025-01-11 17:46:40|1995.08|1983.58|1994.87|1983.37|1995.08|1983.58|1994.57|1983.07|14
1736617610000|2025-01-11 17:46:50|1995.01|1983.51|1995.12|1983.62|1995.15|1983.65|1995.01|1983.51|8
1736617620000|2025-01-11 17:47:00|1995.42|1983.92|1994.69|1983.19|1995.74|1984.24|1994.32|1982.82|18
1736617630000|2025-01-11 17:47:10|1994.76|1983.26|1994.52|1983.02|1995.11|1983.61|1994.52|1983.02|15
1736617640000|2025-01-11 17:47:20|1994.57|1983.07|1995.28|1983.78|1995.28|1983.78|1994.57|1983.07|17
1736617650000|2025-01-11 17:47:30|1995.43|1983.93|1995.94|1984.44|1995.94|1984.44|1995.43|1983.93|12
1736617660000|2025-01-11 17:47:40|1995.96|1984.46|1995.82|1984.32|1996.72|1985.22|1995.74|1984.24|24
1736617670000|2025-01-11 17:47:50|1995.77|1984.27|1996.2|1984.7|1996.2|1984.7|1995.77|1984.27|9
1736617680000|2025-01-11 17:48:00|1996.22|1984.72|1996.78|1985.28|1996.78|1985.28|1996.22|1984.72|8
1736617700000|2025-01-11 17:48:20|1997.88|1986.38|1997.88|1986.38|1997.88|1986.38|1997.88|1986.38|1
1736617710000|2025-01-11 17:48:30|1998.89|1987.39|1999.69|1988.19|1999.92|1988.42|1998.89|1987.39|18
1736617720000|2025-01-11 17:48:40|1999.87|1988.37|1999.61|1988.11|1999.87|1988.37|1998.79|1987.29|18
1736617730000|2025-01-11 17:48:50|1999.66|1988.16|1999.65|1988.15|1999.86|1988.36|1999.5|1988|18
1736617740000|2025-01-11 17:49:00|1999.62|1988.12|2000.04|1988.54|2000.2|1988.7|1999.62|1988.12|16
1736617750000|2025-01-11 17:49:10|2000.16|1988.66|1999.65|1988.15|2000.27|1988.77|1999.55|1988.05|23
1736617760000|2025-01-11 17:49:20|1999.7|1988.2|1999.36|1987.86|1999.75|1988.25|1999.15|1987.65|13
1736617770000|2025-01-11 17:49:30|1999.41|1987.91|1999.22|1987.72|1999.41|1987.91|1999.08|1987.58|14
1736617780000|2025-01-11 17:49:40|1999.27|1987.77|1999.29|1987.79|1999.43|1987.93|1999.11|1987.61|18
1736617790000|2025-01-11 17:49:50|1999.34|1987.84|1998.61|1987.11|1999.38|1987.88|1998.61|1987.11|16
1736617800000|2025-01-11 17:50:00|1998.71|1987.21|1997.51|1986.01|1998.99|1987.49|1997.34|1985.84|22
1736617810000|2025-01-11 17:50:10|1997.5|1986|1997.49|1985.99|1997.67|1986.17|1997.39|1985.89|19
1736617820000|2025-01-11 17:50:20|1997.46|1985.96|1997.37|1985.87|1997.64|1986.14|1997.29|1985.79|18
1736617830000|2025-01-11 17:50:30|1997.35|1985.85|1998.8|1987.3|1998.8|1987.3|1997.35|1985.85|24
1736617840000|2025-01-11 17:50:40|1998.75|1987.25|1998.43|1986.93|1998.8|1987.3|1998.23|1986.73|15
1736617850000|2025-01-11 17:50:50|1998.38|1986.88|1998.45|1986.95|1998.76|1987.26|1998.38|1986.88|10
1736617860000|2025-01-11 17:51:00|1998.46|1986.96|1998.28|1986.78|1998.46|1986.96|1998.28|1986.78|6
1736617870000|2025-01-11 17:51:10|1997.16|1985.66|1996.18|1984.68|1997.16|1985.66|1996.17|1984.67|10
1736617880000|2025-01-11 17:51:20|1996.22|1984.72|1996.71|1985.21|1996.71|1985.21|1996.22|1984.72|11
1736617890000|2025-01-11 17:51:30|1996.74|1985.24|1996.3|1984.8|1996.84|1985.34|1996.3|1984.8|13
1736617900000|2025-01-11 17:51:40|1996.31|1984.81|1996.73|1985.23|1996.96|1985.46|1996.3|1984.8|14
1736617910000|2025-01-11 17:51:50|1996.79|1985.29|1996.98|1985.48|1996.98|1985.48|1996.79|1985.29|6
1736617920000|2025-01-11 17:52:00|1996.94|1985.44|1997.91|1986.41|1998.19|1986.69|1996.81|1985.31|17
1736617930000|2025-01-11 17:52:10|1997.76|1986.26|1996.67|1985.17|1997.76|1986.26|1996.63|1985.13|21
1736617940000|2025-01-11 17:52:20|1996.68|1985.18|1996.95|1985.45|1996.95|1985.45|1996.55|1985.05|16
1736617950000|2025-01-11 17:52:30|1996.94|1985.44|1996.76|1985.26|1996.94|1985.44|1996.55|1985.05|8
1736617960000|2025-01-11 17:52:40|1996.81|1985.31|1996.31|1984.81|1996.86|1985.36|1996.31|1984.81|15
1736617970000|2025-01-11 17:52:50|1996.42|1984.92|1995.84|1984.34|1996.56|1985.06|1995.63|1984.13|14
1736617980000|2025-01-11 17:53:00|1995.89|1984.39|1996.66|1985.16|1996.66|1985.16|1995.82|1984.32|14
1736617990000|2025-01-11 17:53:10|1996.77|1985.27|1996.89|1985.39|1996.99|1985.49|1996.77|1985.27|9
1736618000000|2025-01-11 17:53:20|1996.91|1985.41|1996.97|1985.47|1996.97|1985.47|1996.65|1985.15|12
1736618010000|2025-01-11 17:53:30|1996.84|1985.34|1996.94|1985.44|1996.99|1985.49|1996.84|1985.34|7
1736618020000|2025-01-11 17:53:40|1996.99|1985.49|1997.56|1986.06|1997.57|1986.07|1996.99|1985.49|7
1736618030000|2025-01-11 17:53:50|1997.55|1986.05|1997.29|1985.79|1997.55|1986.05|1997.16|1985.66|15
1736618040000|2025-01-11 17:54:00|1997.4|1985.9|1998.14|1986.64|1998.14|1986.64|1997.4|1985.9|18
1736618050000|2025-01-11 17:54:10|1998.1|1986.6|1997.74|1986.24|1998.15|1986.65|1997.65|1986.15|12
1736618060000|2025-01-11 17:54:20|1997.75|1986.25|1997.58|1986.08|1997.8|1986.3|1997.5|1986|19
1736618070000|2025-01-11 17:54:30|1997.48|1985.98|1996.92|1985.42|1997.53|1986.03|1996.84|1985.34|11
1736618080000|2025-01-11 17:54:40|1996.59|1985.09|1996.76|1985.26|1996.77|1985.27|1996.59|1985.09|4
1736618090000|2025-01-11 17:54:50|1996.75|1985.25|1996.75|1985.25|1996.75|1985.25|1996.73|1985.23|3
1736618100000|2025-01-11 17:55:00|1996.74|1985.24|1995.56|1984.06|1996.74|1985.24|1995.41|1983.91|15
1736618110000|2025-01-11 17:55:10|1995.57|1984.07|1996.46|1984.96|1996.71|1985.21|1995.57|1984.07|15
1736618120000|2025-01-11 17:55:20|1996.35|1984.85|1996.08|1984.58|1996.42|1984.92|1995.86|1984.36|15
1736618130000|2025-01-11 17:55:30|1996.03|1984.53|1996.82|1985.32|1996.82|1985.32|1996.03|1984.53|15
1736618140000|2025-01-11 17:55:40|1996.81|1985.31|1996.61|1985.11|1996.87|1985.37|1996.61|1985.11|16
1736618150000|2025-01-11 17:55:50|1996.71|1985.21|1996.69|1985.19|1996.89|1985.39|1996.54|1985.04|13
1736618160000|2025-01-11 17:56:00|1996.72|1985.22|1996.83|1985.33|1996.9|1985.4|1996.5|1985|18
1736618170000|2025-01-11 17:56:10|1996.82|1985.32|1996.75|1985.25|1996.82|1985.32|1996.58|1985.08|14
1736618180000|2025-01-11 17:56:20|1996.85|1985.35|1996.73|1985.23|1996.86|1985.36|1996.68|1985.18|13
1736618190000|2025-01-11 17:56:30|1996.75|1985.25|1997.08|1985.58|1997.08|1985.58|1996.68|1985.18|15
1736618220000|2025-01-11 17:57:00|1996.99|1985.49|1997.08|1985.58|1997.08|1985.58|1996.99|1985.49|6
1736618230000|2025-01-11 17:57:10|1997.53|1986.03|1997.53|1986.03|1997.53|1986.03|1997.53|1986.03|1
1736618240000|2025-01-11 17:57:20|1997.61|1986.11|1997.62|1986.12|1997.64|1986.14|1997.53|1986.03|9
1736618250000|2025-01-11 17:57:30|1997.64|1986.14|1997.64|1986.14|1997.64|1986.14|1997.56|1986.06|9
1736618270000|2025-01-11 17:57:50|1997.57|1986.07|1997.61|1986.11|1997.61|1986.11|1997.53|1986.03|4
1736618280000|2025-01-11 17:58:00|1997.64|1986.14|1997.53|1986.03|1997.64|1986.14|1997.53|1986.03|7
1736618290000|2025-01-11 17:58:10|1997.54|1986.04|1997.5|1986|1997.54|1986.04|1997.48|1985.98|10
1736618300000|2025-01-11 17:58:20|1997.49|1985.99|1997.56|1986.06|1997.58|1986.08|1997.46|1985.96|10
1736618310000|2025-01-11 17:58:30|1997.58|1986.08|1997.64|1986.14|1997.64|1986.14|1997.58|1986.08|2
1736618400000|2025-01-11 18:00:00|1997.84|1986.34|1998.71|1987.21|1998.71|1987.21|1997.84|1986.34|7
1736618410000|2025-01-11 18:00:10|1998.76|1987.26|1999.84|1988.34|1999.84|1988.34|1998.76|1987.26|5
1736618460000|2025-01-11 18:01:00|1999.87|1988.37|2000.05|1988.55|2000.05|1988.55|1999.87|1988.37|2
1736618530000|2025-01-11 18:02:10|2000.29|1988.79|2000.17|1988.67|2000.52|1989.02|2000.17|1988.67|15
1736618540000|2025-01-11 18:02:20|2000.12|1988.62|2000.12|1988.62|2000.12|1988.62|2000.07|1988.57|5
1736618550000|2025-01-11 18:02:30|2000.15|1988.65|2000.33|1988.83|2000.33|1988.83|2000.15|1988.65|8
1736618560000|2025-01-11 18:02:40|2000.32|1988.82|2000.03|1988.53|2000.32|1988.82|2000.03|1988.53|7
1736618580000|2025-01-11 18:03:00|2000.19|1988.69|1999.76|1988.26|2000.21|1988.71|1999.76|1988.26|11
1736618590000|2025-01-11 18:03:10|1999.68|1988.18|1998.2|1986.7|1999.68|1988.18|1998.06|1986.56|27
1736618600000|2025-01-11 18:03:20|1998.23|1986.73|1999.22|1987.72|1999.26|1987.76|1998.23|1986.73|20
1736618610000|2025-01-11 18:03:30|1999.36|1987.86|1999.79|1988.29|1999.79|1988.29|1999.36|1987.86|18
1736618620000|2025-01-11 18:03:40|1999.7|1988.2|1999.76|1988.26|1999.87|1988.37|1999.63|1988.13|10
1736618630000|2025-01-11 18:03:50|1999.71|1988.21|1999.95|1988.45|1999.95|1988.45|1999.57|1988.07|10
1736618680000|2025-01-11 18:04:40|1999.87|1988.37|1999.88|1988.38|1999.88|1988.38|1999.87|1988.37|4
1736618690000|2025-01-11 18:04:50|1999.89|1988.39|1999.67|1988.17|1999.89|1988.39|1999.52|1988.02|19
1736618700000|2025-01-11 18:05:00|1999.75|1988.25|1999.38|1987.88|1999.8|1988.3|1999.38|1987.88|14
1736618710000|2025-01-11 18:05:10|1999.43|1987.93|1999.78|1988.28|1999.78|1988.28|1999.43|1987.93|21
1736618720000|2025-01-11 18:05:20|1999.83|1988.33|1998.94|1987.44|1999.83|1988.33|1998.89|1987.39|23
1736618730000|2025-01-11 18:05:30|1999.04|1987.54|1999.34|1987.84|1999.37|1987.87|1999.04|1987.54|14
1736618740000|2025-01-11 18:05:40|1999.37|1987.87|1999.64|1988.14|1999.79|1988.29|1999.37|1987.87|16
1736618750000|2025-01-11 18:05:50|1999.43|1987.93|1999.32|1987.82|1999.56|1988.06|1999.21|1987.71|16
1736618760000|2025-01-11 18:06:00|1999.14|1987.64|1999.36|1987.86|1999.36|1987.86|1998.98|1987.48|15
1736618770000|2025-01-11 18:06:10|1999.35|1987.85|1999.33|1987.83|1999.35|1987.85|1999.11|1987.61|9
1736618780000|2025-01-11 18:06:20|1999.38|1987.88|1998.77|1987.27|2000.34|1988.84|1998.77|1987.27|25
1736618790000|2025-01-11 18:06:30|1998.67|1987.17|1997.84|1986.34|1998.83|1987.33|1997.84|1986.34|15
1736618800000|2025-01-11 18:06:40|1997.76|1986.26|1997.31|1985.81|1997.81|1986.31|1997.31|1985.81|12
1736618810000|2025-01-11 18:06:50|1997.45|1985.95|1997.31|1985.81|1997.45|1985.95|1997.12|1985.62|18
1736618820000|2025-01-11 18:07:00|1997.36|1985.86|1996.19|1984.69|1997.36|1985.86|1996.19|1984.69|14
1736618830000|2025-01-11 18:07:10|1996.29|1984.79|1997.01|1985.51|1997.01|1985.51|1996.29|1984.79|12
1736618840000|2025-01-11 18:07:20|1997.06|1985.56|1997.34|1985.84|1997.35|1985.85|1996.98|1985.48|19
1736618850000|2025-01-11 18:07:30|1997.45|1985.95|1996.67|1985.17|1997.45|1985.95|1996.54|1985.04|12
1736618860000|2025-01-11 18:07:40|1996.66|1985.16|1996.75|1985.25|1997.32|1985.82|1996.62|1985.12|15
1736618870000|2025-01-11 18:07:50|1996.67|1985.17|1996.69|1985.19|1996.73|1985.23|1996.6|1985.1|12
1736618880000|2025-01-11 18:08:00|1996.68|1985.18|1997.75|1986.25|1998.08|1986.58|1996.63|1985.13|19
1736618890000|2025-01-11 18:08:10|1997.8|1986.3|1997.83|1986.33|1997.93|1986.43|1997.7|1986.2|12
1736618900000|2025-01-11 18:08:20|1997.86|1986.36|1998.17|1986.67|1998.25|1986.75|1997.85|1986.35|21
1736618910000|2025-01-11 18:08:30|1998.18|1986.68|1998.04|1986.54|1998.24|1986.74|1998|1986.5|22
1736618920000|2025-01-11 18:08:40|1998.07|1986.57|1998.07|1986.57|1998.14|1986.64|1998.04|1986.54|11
1736618930000|2025-01-11 18:08:50|1998.12|1986.62|1998.17|1986.67|1998.24|1986.74|1998.12|1986.62|8
1736618940000|2025-01-11 18:09:00|1998.01|1986.51|1997.87|1986.37|1998.14|1986.64|1997.87|1986.37|12
1736618950000|2025-01-11 18:09:10|1997.9|1986.4|1998.24|1986.74|1998.24|1986.74|1997.9|1986.4|7
1736618960000|2025-01-11 18:09:20|1998.04|1986.54|1998.05|1986.55|1998.1|1986.6|1997.87|1986.37|10
1736618970000|2025-01-11 18:09:30|1998.23|1986.73|1998.34|1986.84|1998.34|1986.84|1998.23|1986.73|7
1736619000000|2025-01-11 18:10:00|1999.02|1987.52|1999.02|1987.52|1999.02|1987.52|1999.02|1987.52|1
1736619010000|2025-01-11 18:10:10|1999.71|1988.21|1999.71|1988.21|1999.71|1988.21|1999.71|1988.21|1
1736619030000|2025-01-11 18:10:30|1999.53|1988.03|1999.49|1987.99|1999.57|1988.07|1999.49|1987.99|10
1736619040000|2025-01-11 18:10:40|1999.48|1987.98|1999.71|1988.21|1999.71|1988.21|1999.48|1987.98|9
1736619060000|2025-01-11 18:11:00|1999.65|1988.15|1999.06|1987.56|1999.65|1988.15|1999.06|1987.56|8
1736619070000|2025-01-11 18:11:10|1998.96|1987.46|1999.36|1987.86|1999.42|1987.92|1998.91|1987.41|17
1736619080000|2025-01-11 18:11:20|1999.35|1987.85|1999.5|1988|1999.63|1988.13|1999.35|1987.85|14
1736619090000|2025-01-11 18:11:30|1999.49|1987.99|1999.36|1987.86|1999.49|1987.99|1999.36|1987.86|6
1736619100000|2025-01-11 18:11:40|1998.98|1987.48|1998.73|1987.23|1998.98|1987.48|1998.58|1987.08|18
1736619110000|2025-01-11 18:11:50|1998.63|1987.13|1998.49|1986.99|1998.84|1987.34|1998.49|1986.99|15
1736619120000|2025-01-11 18:12:00|1998.43|1986.93|1998.97|1987.47|1999.04|1987.54|1998.43|1986.93|16
1736619130000|2025-01-11 18:12:10|1998.99|1987.49|1999.56|1988.06|1999.56|1988.06|1998.99|1987.49|15
1736619140000|2025-01-11 18:12:20|1999.59|1988.09|1999.71|1988.21|1999.71|1988.21|1999.59|1988.09|6
1736619170000|2025-01-11 18:12:50|2000.14|1988.64|2000.75|1989.25|2000.75|1989.25|2000.14|1988.64|3
1736619210000|2025-01-11 18:13:30|2000.92|1989.42|2001.08|1989.58|2001.08|1989.58|2000.92|1989.42|6
1736619300000|2025-01-11 18:15:00|2001.18|1989.68|2001.58|1990.08|2001.58|1990.08|2001.18|1989.68|4
1736619310000|2025-01-11 18:15:10|2001.72|1990.22|2002.37|1990.87|2002.37|1990.87|2001.72|1990.22|7
1736619320000|2025-01-11 18:15:20|2002.29|1990.79|2002.34|1990.84|2002.35|1990.85|2002.18|1990.68|8
1736619330000|2025-01-11 18:15:30|2002.35|1990.85|2002.21|1990.71|2002.37|1990.87|2002.14|1990.64|16
1736619340000|2025-01-11 18:15:40|2002.22|1990.72|2002.23|1990.73|2002.37|1990.87|2002.22|1990.72|5
1736619350000|2025-01-11 18:15:50|2002.22|1990.72|2002.18|1990.68|2002.22|1990.72|2002.18|1990.68|4
1736619360000|2025-01-11 18:16:00|2002.21|1990.71|2002.37|1990.87|2002.37|1990.87|2002.21|1990.71|5
1736619390000|2025-01-11 18:16:30|2002.54|1991.04|2002.54|1991.04|2002.54|1991.04|2002.54|1991.04|1
1736619410000|2025-01-11 18:16:50|2002.6|1991.1|2003.07|1991.57|2003.07|1991.57|2002.6|1991.1|2
1736619430000|2025-01-11 18:17:10|2003.29|1991.79|2003.4|1991.9|2003.52|1992.02|2003.29|1991.79|3
1736619440000|2025-01-11 18:17:20|2003.41|1991.91|2003.28|1991.78|2003.45|1991.95|2003.28|1991.78|15
1736619450000|2025-01-11 18:17:30|2003.27|1991.77|2003.28|1991.78|2003.41|1991.91|2003.06|1991.56|22
1736619460000|2025-01-11 18:17:40|2003.29|1991.79|2003.36|1991.86|2003.36|1991.86|2003.29|1991.79|3
1736619470000|2025-01-11 18:17:50|2003.33|1991.83|2003.35|1991.85|2003.36|1991.86|2003.33|1991.83|5
1736619480000|2025-01-11 18:18:00|2003.32|1991.82|2003.16|1991.66|2003.34|1991.84|2003.08|1991.58|20
1736619490000|2025-01-11 18:18:10|2003.17|1991.67|2003.37|1991.87|2003.39|1991.89|2003.16|1991.66|14
1736619500000|2025-01-11 18:18:20|2003.3|1991.8|2002.61|1991.11|2003.3|1991.8|2002.6|1991.1|15
1736619510000|2025-01-11 18:18:30|2002.55|1991.05|2002.76|1991.26|2002.76|1991.26|2002.23|1990.73|15
1736619520000|2025-01-11 18:18:40|2002.77|1991.27|2002.45|1990.95|2002.77|1991.27|2002.45|1990.95|16
1736619530000|2025-01-11 18:18:50|2002.43|1990.93|2001.7|1990.2|2002.43|1990.93|2001.6|1990.1|14
1736619540000|2025-01-11 18:19:00|2001.69|1990.19|2001.88|1990.38|2001.94|1990.44|2001.33|1989.83|22
1736619550000|2025-01-11 18:19:10|2001.95|1990.45|2001.93|1990.43|2002.64|1991.14|2001.93|1990.43|18
1736619560000|2025-01-11 18:19:20|2001.81|1990.31|2001.56|1990.06|2001.81|1990.31|2001.54|1990.04|14
1736619570000|2025-01-11 18:19:30|2001.61|1990.11|2002.01|1990.51|2002.01|1990.51|2001.61|1990.11|14
1736619580000|2025-01-11 18:19:40|2002.23|1990.73|2002.12|1990.62|2002.26|1990.76|2002.1|1990.6|11
1736619590000|2025-01-11 18:19:50|2001.89|1990.39|1998.52|1987.02|2001.89|1990.39|1998.42|1986.92|12
1736619600000|2025-01-11 18:20:00|1998.57|1987.07|1998.55|1987.05|1999.26|1987.76|1998.47|1986.97|23
1736619610000|2025-01-11 18:20:10|1998.56|1987.06|1998.55|1987.05|1998.75|1987.25|1998.36|1986.86|18
1736619620000|2025-01-11 18:20:20|1998.53|1987.03|1998.58|1987.08|1998.82|1987.32|1998.5|1987|11
1736619630000|2025-01-11 18:20:30|1998.63|1987.13|1997.83|1986.33|1998.63|1987.13|1997.79|1986.29|19
1736619640000|2025-01-11 18:20:40|1997.73|1986.23|1997.86|1986.36|1997.87|1986.37|1997.72|1986.22|15
1736619650000|2025-01-11 18:20:50|1997.81|1986.31|1997.64|1986.14|1997.81|1986.31|1997.43|1985.93|13
1736619660000|2025-01-11 18:21:00|1997.63|1986.13|1997.65|1986.15|1997.67|1986.17|1997.52|1986.02|9
1736619670000|2025-01-11 18:21:10|1997.67|1986.17|1997.58|1986.08|1998.5|1987|1997.43|1985.93|18
1736619680000|2025-01-11 18:21:20|1997.62|1986.12|1997.79|1986.29|1997.82|1986.32|1997.35|1985.85|17
1736619690000|2025-01-11 18:21:30|1997.84|1986.34|1998.81|1987.31|1998.81|1987.31|1997.84|1986.34|15
1736619700000|2025-01-11 18:21:40|1998.89|1987.39|1999.09|1987.59|1999.09|1987.59|1998.89|1987.39|12
1736619710000|2025-01-11 18:21:50|1999.08|1987.58|1998.9|1987.4|1999.08|1987.58|1998.88|1987.38|10
1736619720000|2025-01-11 18:22:00|1998.94|1987.44|1999.56|1988.06|1999.58|1988.08|1998.9|1987.4|10
1736619730000|2025-01-11 18:22:10|1999.54|1988.04|1999.76|1988.26|1999.76|1988.26|1999.54|1988.04|5
1736619760000|2025-01-11 18:22:40|1999.42|1987.92|1999.56|1988.06|1999.67|1988.17|1999.42|1987.92|16
1736619770000|2025-01-11 18:22:50|1999.44|1987.94|1999.64|1988.14|1999.64|1988.14|1999.44|1987.94|8
1736619780000|2025-01-11 18:23:00|1999.66|1988.16|1999.52|1988.02|1999.76|1988.26|1999.5|1988|16
1736619790000|2025-01-11 18:23:10|1999.56|1988.06|1999.82|1988.32|1999.89|1988.39|1999.54|1988.04|10
1736619800000|2025-01-11 18:23:20|1999.8|1988.3|1999.93|1988.43|1999.96|1988.46|1999.8|1988.3|9
1736619810000|2025-01-11 18:23:30|1999.92|1988.42|1999.81|1988.31|1999.92|1988.42|1999.81|1988.31|2
1736619820000|2025-01-11 18:23:40|1999.82|1988.32|1999.97|1988.47|2000.01|1988.51|1999.77|1988.27|13
1736619830000|2025-01-11 18:23:50|1999.98|1988.48|1999.95|1988.45|1999.98|1988.48|1999.95|1988.45|13
1736619840000|2025-01-11 18:24:00|1999.93|1988.43|1999.92|1988.42|2000.07|1988.57|1999.92|1988.42|10
1736619850000|2025-01-11 18:24:10|2000.03|1988.53|2000.38|1988.88|2000.38|1988.88|2000.03|1988.53|8
1736619880000|2025-01-11 18:24:40|2001.02|1989.52|2001.6|1990.1|2001.6|1990.1|2001.02|1989.52|2
1736619890000|2025-01-11 18:24:50|2001.66|1990.16|2001.66|1990.16|2001.66|1990.16|2001.66|1990.16|1
1736619900000|2025-01-11 18:25:00|2001.56|1990.06|2001.66|1990.16|2001.66|1990.16|2001.56|1990.06|5
1736619930000|2025-01-11 18:25:30|2001.56|1990.06|2001.56|1990.06|2001.56|1990.06|2001.56|1990.06|1
1736619940000|2025-01-11 18:25:40|2001.49|1989.99|2001.66|1990.16|2001.66|1990.16|2001.49|1989.99|5
1736619950000|2025-01-11 18:25:50|2001.59|1990.09|2001.59|1990.09|2001.59|1990.09|2001.59|1990.09|1
1736619960000|2025-01-11 18:26:00|2001.46|1989.96|2001.61|1990.11|2001.61|1990.11|2001.21|1989.71|18
1736619970000|2025-01-11 18:26:10|2001.75|1990.25|2001.78|1990.28|2001.78|1990.28|2001.7|1990.2|12
1736619990000|2025-01-11 18:26:30|2001.83|1990.33|2002.95|1991.45|2002.95|1991.45|2001.83|1990.33|2
1736620000000|2025-01-11 18:26:40|2003.83|1992.33|2004.33|1992.83|2004.33|1992.83|2003.83|1992.33|2
1736620010000|2025-01-11 18:26:50|2004.38|1992.88|2004.11|1992.61|2004.48|1992.98|2004.11|1992.61|11
1736620020000|2025-01-11 18:27:00|2003.86|1992.36|2002.88|1991.38|2004.31|1992.81|2002.88|1991.38|18
1736620030000|2025-01-11 18:27:10|2002.95|1991.45|2003.73|1992.23|2003.73|1992.23|2002.95|1991.45|11
1736620040000|2025-01-11 18:27:20|2003.7|1992.2|2004.52|1993.02|2004.52|1993.02|2003.7|1992.2|12
1736620050000|2025-01-11 18:27:30|2004.55|1993.05|2004.05|1992.55|2004.6|1993.1|2004.05|1992.55|11
1736620060000|2025-01-11 18:27:40|2004.11|1992.61|2004.31|1992.81|2004.32|1992.82|2004.11|1992.61|8
1736620070000|2025-01-11 18:27:50|2004.3|1992.8|2004.63|1993.13|2004.63|1993.13|2004.2|1992.7|10
1736620080000|2025-01-11 18:28:00|2004.62|1993.12|2004.88|1993.38|2004.88|1993.38|2004.62|1993.12|11
1736620090000|2025-01-11 18:28:10|2004.91|1993.41|2004.91|1993.41|2004.91|1993.41|2004.89|1993.39|3
1736620130000|2025-01-11 18:28:50|2004.89|1993.39|2004.53|1993.03|2004.9|1993.4|2004.52|1993.02|9
1736620140000|2025-01-11 18:29:00|2004.54|1993.04|2004.66|1993.16|2004.8|1993.3|2004.53|1993.03|10
1736620150000|2025-01-11 18:29:10|2004.63|1993.13|2004.31|1992.81|2004.63|1993.13|2004.24|1992.74|9
1736620160000|2025-01-11 18:29:20|2004.34|1992.84|2004.51|1993.01|2004.51|1993.01|2004.31|1992.81|10
1736620170000|2025-01-11 18:29:30|2004.69|1993.19|2004.64|1993.14|2004.74|1993.24|2004.64|1993.14|3
1736620180000|2025-01-11 18:29:40|2004.68|1993.18|2004.56|1993.06|2004.69|1993.19|2004.56|1993.06|5
1736620190000|2025-01-11 18:29:50|2004.61|1993.11|2004.61|1993.11|2004.66|1993.16|2004.55|1993.05|8
1736620200000|2025-01-11 18:30:00|2004.55|1993.05|2004.74|1993.24|2004.74|1993.24|2004.51|1993.01|13
1736620210000|2025-01-11 18:30:10|2004.69|1993.19|2004.96|1993.46|2004.96|1993.46|2004.69|1993.19|13
1736620220000|2025-01-11 18:30:20|2004.94|1993.44|2004.89|1993.39|2004.94|1993.44|2004.89|1993.39|5
1736620230000|2025-01-11 18:30:30|2003.75|1992.25|2002.94|1991.44|2003.75|1992.25|2002.9|1991.4|9
1736620240000|2025-01-11 18:30:40|2002.93|1991.43|2001.72|1990.22|2002.93|1991.43|2001.67|1990.17|12
1736620250000|2025-01-11 18:30:50|2001.78|1990.28|2001.67|1990.17|2001.78|1990.28|2001.59|1990.09|14
1736620260000|2025-01-11 18:31:00|2001.64|1990.14|2002.85|1991.35|2003.09|1991.59|2001.63|1990.13|19
1736620270000|2025-01-11 18:31:10|2002.84|1991.34|2002.6|1991.1|2002.84|1991.34|2002.48|1990.98|11
1736620280000|2025-01-11 18:31:20|2002.77|1991.27|2003.71|1992.21|2003.71|1992.21|2002.77|1991.27|10
1736620290000|2025-01-11 18:31:30|2003.59|1992.09|2003.48|1991.98|2003.71|1992.21|2003.48|1991.98|15
1736620300000|2025-01-11 18:31:40|2003.44|1991.94|2002.89|1991.39|2003.57|1992.07|2002.89|1991.39|14
1736620310000|2025-01-11 18:31:50|2002.72|1991.22|2002.54|1991.04|2002.75|1991.25|2002.16|1990.66|11
1736620320000|2025-01-11 18:32:00|2002.44|1990.94|2002.41|1990.91|2002.72|1991.22|2002.3|1990.8|16
1736620330000|2025-01-11 18:32:10|2002.25|1990.75|2001.93|1990.43|2002.25|1990.75|2001.66|1990.16|13
1736620340000|2025-01-11 18:32:20|2002.2|1990.7|2001.87|1990.37|2002.76|1991.26|2001.77|1990.27|14
1736620350000|2025-01-11 18:32:30|2001.68|1990.18|2001.8|1990.3|2001.8|1990.3|2001.57|1990.07|9
1736620360000|2025-01-11 18:32:40|2001.65|1990.15|2001.75|1990.25|2001.75|1990.25|2001.65|1990.15|2
1736620370000|2025-01-11 18:32:50|2002.06|1990.56|2002.92|1991.42|2002.92|1991.42|2002.06|1990.56|13
1736620380000|2025-01-11 18:33:00|2002.91|1991.41|2001.07|1989.57|2002.91|1991.41|2001.07|1989.57|23
1736620390000|2025-01-11 18:33:10|2000.96|1989.46|2001.41|1989.91|2001.77|1990.27|2000.95|1989.45|21
1736620400000|2025-01-11 18:33:20|2001.37|1989.87|2001.84|1990.34|2001.84|1990.34|2001.37|1989.87|9
1736620410000|2025-01-11 18:33:30|2001.95|1990.45|2001.72|1990.22|2002.02|1990.52|2001.64|1990.14|12
1736620420000|2025-01-11 18:33:40|2001.77|1990.27|2001.63|1990.13|2001.77|1990.27|2001.63|1990.13|10
1736620430000|2025-01-11 18:33:50|2001.6|1990.1|2001.74|1990.24|2001.74|1990.24|2001.34|1989.84|15
1736620440000|2025-01-11 18:34:00|2001.78|1990.28|2001.88|1990.38|2002.16|1990.66|2001.74|1990.24|13
1736620450000|2025-01-11 18:34:10|2001.92|1990.42|2002.68|1991.18|2002.83|1991.33|2001.92|1990.42|13
1736620460000|2025-01-11 18:34:20|2002.7|1991.2|2002.6|1991.1|2002.7|1991.2|2002.56|1991.06|13
1736620470000|2025-01-11 18:34:30|2002.59|1991.09|2002.21|1990.71|2002.64|1991.14|2002.21|1990.71|10
1736620480000|2025-01-11 18:34:40|2002.2|1990.7|2001.66|1990.16|2002.21|1990.71|2001.66|1990.16|12
1736620490000|2025-01-11 18:34:50|2001.65|1990.15|2001.35|1989.85|2001.65|1990.15|2001.35|1989.85|11
1736620500000|2025-01-11 18:35:00|2001.32|1989.82|2002.16|1990.66|2002.21|1990.71|2001.29|1989.79|12
1736620510000|2025-01-11 18:35:10|2002.19|1990.69|2002.09|1990.59|2002.19|1990.69|2001.77|1990.27|17
1736620520000|2025-01-11 18:35:20|2002.08|1990.58|2002.4|1990.9|2002.4|1990.9|2001.9|1990.4|12
1736620530000|2025-01-11 18:35:30|2002.39|1990.89|2002.26|1990.76|2002.39|1990.89|2002.17|1990.67|7
1736620540000|2025-01-11 18:35:40|2002.27|1990.77|2001.54|1990.04|2002.27|1990.77|2001.54|1990.04|13
1736620550000|2025-01-11 18:35:50|2001.51|1990.01|2000.6|1989.1|2001.51|1990.01|2000.56|1989.06|16
1736620560000|2025-01-11 18:36:00|2000.63|1989.13|2000.34|1988.84|2000.63|1989.13|2000.31|1988.81|13
1736620570000|2025-01-11 18:36:10|2000.29|1988.79|1999.48|1987.98|2000.34|1988.84|1999.36|1987.86|21
1736620580000|2025-01-11 18:36:20|1999.45|1987.95|1998.97|1987.47|1999.45|1987.95|1998.91|1987.41|12
1736620590000|2025-01-11 18:36:30|1998.94|1987.44|1997.78|1986.28|1998.94|1987.44|1997.68|1986.18|24
1736620600000|2025-01-11 18:36:40|1997.6|1986.1|1996.87|1985.37|1997.6|1986.1|1996.87|1985.37|19
1736620610000|2025-01-11 18:36:50|1996.84|1985.34|1995.86|1984.36|1996.84|1985.34|1995.75|1984.25|23
1736620620000|2025-01-11 18:37:00|1995.83|1984.33|1995.46|1983.96|1995.83|1984.33|1994.93|1983.43|16
1736620630000|2025-01-11 18:37:10|1995.37|1983.87|1993.84|1982.34|1995.37|1983.87|1993.84|1982.34|21
1736620640000|2025-01-11 18:37:20|1993.83|1982.33|1994.31|1982.81|1994.34|1982.84|1993.62|1982.12|15
1736620650000|2025-01-11 18:37:30|1994.36|1982.86|1994.22|1982.72|1994.36|1982.86|1994.06|1982.56|11
1736620660000|2025-01-11 18:37:40|1994.35|1982.85|1994.44|1982.94|1994.55|1983.05|1994.17|1982.67|20
1736620670000|2025-01-11 18:37:50|1994.49|1982.99|1994.74|1983.24|1994.84|1983.34|1994.49|1982.99|11
1736620680000|2025-01-11 18:38:00|1994.79|1983.29|1994.38|1982.88|1995.25|1983.75|1994.38|1982.88|18
1736620690000|2025-01-11 18:38:10|1994.43|1982.93|1994.81|1983.31|1994.81|1983.31|1994.17|1982.67|18
1736620700000|2025-01-11 18:38:20|1994.77|1983.27|1994.28|1982.78|1994.77|1983.27|1994.28|1982.78|10
1736620710000|2025-01-11 18:38:30|1994.29|1982.79|1994.32|1982.82|1994.35|1982.85|1994.29|1982.79|3
1736620720000|2025-01-11 18:38:40|1994.13|1982.63|1994.08|1982.58|1994.13|1982.63|1994.08|1982.58|2
1736620740000|2025-01-11 18:39:00|1994.19|1982.69|1994.08|1982.58|1994.19|1982.69|1994.08|1982.58|6
1736620750000|2025-01-11 18:39:10|1994.15|1982.65|1994.23|1982.73|1994.23|1982.73|1994.13|1982.63|4
1736620760000|2025-01-11 18:39:20|1994.22|1982.72|1994.44|1982.94|1994.56|1983.06|1994.22|1982.72|9
1736620770000|2025-01-11 18:39:30|1994.49|1982.99|1994.12|1982.62|1994.49|1982.99|1994.12|1982.62|16
1736620780000|2025-01-11 18:39:40|1993.85|1982.35|1993.85|1982.35|1993.88|1982.38|1993.85|1982.35|5
1736620790000|2025-01-11 18:39:50|1993.87|1982.37|1993.94|1982.44|1994.08|1982.58|1993.87|1982.37|8
1736620800000|2025-01-11 18:40:00|1993.99|1982.49|1994.08|1982.58|1994.08|1982.58|1993.99|1982.49|7
1736620810000|2025-01-11 18:40:10|1994.06|1982.56|1994.03|1982.53|1994.06|1982.56|1994.03|1982.53|3
1736620830000|2025-01-11 18:40:30|1993.7|1982.2|1993.64|1982.14|1993.7|1982.2|1993.64|1982.14|2
1736620840000|2025-01-11 18:40:40|1993.61|1982.11|1993.4|1981.9|1993.69|1982.19|1993.4|1981.9|12
1736620850000|2025-01-11 18:40:50|1993.43|1981.93|1993.56|1982.06|1993.62|1982.12|1993.43|1981.93|8
1736620860000|2025-01-11 18:41:00|1993.55|1982.05|1993.52|1982.02|1993.62|1982.12|1993.45|1981.95|11
1736620870000|2025-01-11 18:41:10|1993.51|1982.01|1993.48|1981.98|1993.51|1982.01|1993.48|1981.98|2
1736620880000|2025-01-11 18:41:20|1993.47|1981.97|1993.39|1981.89|1993.53|1982.03|1993.39|1981.89|13
1736620890000|2025-01-11 18:41:30|1993.38|1981.88|1993.62|1982.12|1993.62|1982.12|1993.37|1981.87|14
1736620900000|2025-01-11 18:41:40|1993.71|1982.21|1994.08|1982.58|1994.08|1982.58|1993.71|1982.21|6
1736620950000|2025-01-11 18:42:30|1994|1982.5|1993.58|1982.08|1994.02|1982.52|1993.58|1982.08|12
1736620960000|2025-01-11 18:42:40|1993.51|1982.01|1993.44|1981.94|1993.65|1982.15|1993.37|1981.87|15
1736620970000|2025-01-11 18:42:50|1993.42|1981.92|1993.6|1982.1|1993.62|1982.12|1993.42|1981.92|6
1736620980000|2025-01-11 18:43:00|1993.57|1982.07|1993.57|1982.07|1993.6|1982.1|1993.46|1981.96|10
1736620990000|2025-01-11 18:43:10|1993.7|1982.2|1994.08|1982.58|1994.08|1982.58|1993.67|1982.17|12
1736621010000|2025-01-11 18:43:30|1993.92|1982.42|1993.7|1982.2|1993.97|1982.47|1993.7|1982.2|5
1736621020000|2025-01-11 18:43:40|1993.67|1982.17|1993.46|1981.96|1993.7|1982.2|1993.46|1981.96|9
1736621030000|2025-01-11 18:43:50|1993.5|1982|1993.75|1982.25|1993.85|1982.35|1993.5|1982|10
1736621040000|2025-01-11 18:44:00|1993.87|1982.37|1994.08|1982.58|1994.08|1982.58|1993.87|1982.37|5
1736621060000|2025-01-11 18:44:20|1994.53|1983.03|1994.97|1983.47|1994.97|1983.47|1994.53|1983.03|2
1736621110000|2025-01-11 18:45:10|1995.01|1983.51|1995.66|1984.16|1995.66|1984.16|1995.01|1983.51|3
1736621130000|2025-01-11 18:45:30|1995.36|1983.86|1995.66|1984.16|1995.66|1984.16|1995.36|1983.86|8
1736621140000|2025-01-11 18:45:40|1995.62|1984.12|1995.66|1984.16|1995.66|1984.16|1995.62|1984.12|3
1736621150000|2025-01-11 18:45:50|1995.49|1983.99|1995.48|1983.98|1995.65|1984.15|1995.36|1983.86|15
1736621160000|2025-01-11 18:46:00|1995.47|1983.97|1995.63|1984.13|1995.66|1984.16|1995.25|1983.75|20
1736621170000|2025-01-11 18:46:10|1995.66|1984.16|1995.66|1984.16|1995.66|1984.16|1995.66|1984.16|1
1736621220000|2025-01-11 18:47:00|1995.63|1984.13|1995.15|1983.65|1995.63|1984.13|1995.15|1983.65|14
1736621230000|2025-01-11 18:47:10|1995.31|1983.81|1995.41|1983.91|1995.5|1984|1995.31|1983.81|14
1736621240000|2025-01-11 18:47:20|1995.45|1983.95|1995.51|1984.01|1995.51|1984.01|1995.24|1983.74|18
1736621250000|2025-01-11 18:47:30|1995.55|1984.05|1995.66|1984.16|1995.66|1984.16|1995.55|1984.05|3
1736621270000|2025-01-11 18:47:50|1995.64|1984.14|1995.27|1983.77|1995.64|1984.14|1995.23|1983.73|18
1736621280000|2025-01-11 18:48:00|1995.25|1983.75|1995.48|1983.98|1995.53|1984.03|1995.25|1983.75|7
1736621290000|2025-01-11 18:48:10|1995.53|1984.03|1995.66|1984.16|1995.66|1984.16|1995.53|1984.03|6
1736621310000|2025-01-11 18:48:30|1996.18|1984.68|1996.18|1984.68|1996.18|1984.68|1996.18|1984.68|1
1736621340000|2025-01-11 18:49:00|1997.16|1985.66|1998.22|1986.72|1998.22|1986.72|1997.16|1985.66|13
1736621350000|2025-01-11 18:49:10|1998.16|1986.66|1998.1|1986.6|1998.16|1986.66|1998.07|1986.57|4
1736621360000|2025-01-11 18:49:20|1998.12|1986.62|1997.47|1985.97|1998.13|1986.63|1997.47|1985.97|12
1736621370000|2025-01-11 18:49:30|1997.56|1986.06|1997.47|1985.97|1997.59|1986.09|1997.1|1985.6|14
1736621380000|2025-01-11 18:49:40|1997.5|1986|1997.44|1985.94|1997.64|1986.14|1997.44|1985.94|12
1736621390000|2025-01-11 18:49:50|1997.47|1985.97|1997.6|1986.1|1997.78|1986.28|1997.47|1985.97|11
1736621400000|2025-01-11 18:50:00|1997.57|1986.07|1998.04|1986.54|1998.04|1986.54|1997.57|1986.07|13
1736621410000|2025-01-11 18:50:10|1997.94|1986.44|1998.18|1986.68|1998.18|1986.68|1997.94|1986.44|7
1736621420000|2025-01-11 18:50:20|1998.22|1986.72|1998.22|1986.72|1998.22|1986.72|1998.22|1986.72|1
1736621460000|2025-01-11 18:51:00|1998.4|1986.9|1998.64|1987.14|1998.64|1987.14|1998.4|1986.9|4
1736621470000|2025-01-11 18:51:10|1998.74|1987.24|1998.74|1987.24|1998.74|1987.24|1998.74|1987.24|1
1736621490000|2025-01-11 18:51:30|1999.04|1987.54|1999.48|1987.98|1999.48|1987.98|1999.04|1987.54|4
1736621540000|2025-01-11 18:52:20|1999.58|1988.08|1999.68|1988.18|1999.68|1988.18|1999.58|1988.08|2
1736621560000|2025-01-11 18:52:40|2000.05|1988.55|2001.65|1990.15|2001.65|1990.15|2000.05|1988.55|4
1736621590000|2025-01-11 18:53:10|2001.97|1990.47|2003.06|1991.56|2003.06|1991.56|2001.97|1990.47|7
1736621710000|2025-01-11 18:55:10|2003.09|1991.59|2003.83|1992.33|2003.83|1992.33|2003.09|1991.59|7
1736621770000|2025-01-11 18:56:10|2004.28|1992.78|2005.39|1993.89|2005.39|1993.89|2004.28|1992.78|4
1736621780000|2025-01-11 18:56:20|2005.77|1994.27|2005.74|1994.24|2005.77|1994.27|2005.74|1994.24|2
1736621790000|2025-01-11 18:56:30|2005.7|1994.2|2005.79|1994.29|2005.79|1994.29|2005.42|1993.92|10
1736621800000|2025-01-11 18:56:40|2005.76|1994.26|2006.37|1994.87|2006.41|1994.91|2005.76|1994.26|10
1736621810000|2025-01-11 18:56:50|2006.28|1994.78|2005.74|1994.24|2006.28|1994.78|2005.23|1993.73|19
1736621820000|2025-01-11 18:57:00|2005.76|1994.26|2006.05|1994.55|2006.11|1994.61|2005.76|1994.26|17
1736621830000|2025-01-11 18:57:10|2006.02|1994.52|2006.44|1994.94|2006.45|1994.95|2006.02|1994.52|11
1736621840000|2025-01-11 18:57:20|2006.45|1994.95|2006.61|1995.11|2006.61|1995.11|2006.45|1994.95|11
1736621850000|2025-01-11 18:57:30|2006.73|1995.23|2006.67|1995.17|2006.75|1995.25|2006.62|1995.12|12
1736621860000|2025-01-11 18:57:40|2006.58|1995.08|2006.78|1995.28|2006.78|1995.28|2006.58|1995.08|4
1736621880000|2025-01-11 18:58:00|2006.59|1995.09|2006.76|1995.26|2006.78|1995.28|2006.59|1995.09|6
1736621900000|2025-01-11 18:58:20|2006.62|1995.12|2006.61|1995.11|2006.62|1995.12|2006.61|1995.11|2
1736621910000|2025-01-11 18:58:30|2006.62|1995.12|2006.62|1995.12|2006.62|1995.12|2006.62|1995.12|1
1736621920000|2025-01-11 18:58:40|2006.75|1995.25|2006.78|1995.28|2006.78|1995.28|2006.75|1995.25|3
1736621930000|2025-01-11 18:58:50|2006.69|1995.19|2006.6|1995.1|2006.7|1995.2|2006.59|1995.09|4
1736621940000|2025-01-11 18:59:00|2006.59|1995.09|2006.59|1995.09|2006.6|1995.1|2006.59|1995.09|5
1736621950000|2025-01-11 18:59:10|2006.6|1995.1|2006.6|1995.1|2006.6|1995.1|2006.58|1995.08|5
1736621960000|2025-01-11 18:59:20|2006.59|1995.09|2006.38|1994.88|2006.59|1995.09|2005.98|1994.48|20
1736621970000|2025-01-11 18:59:30|2006.39|1994.89|2006.09|1994.59|2006.4|1994.9|2006.09|1994.59|10
1736621980000|2025-01-11 18:59:40|2006.08|1994.58|2006.37|1994.87|2006.39|1994.89|2006.08|1994.58|7
1736621990000|2025-01-11 18:59:50|2006.43|1994.93|2006.16|1994.66|2006.47|1994.97|2006.16|1994.66|13
1736622000000|2025-01-11 19:00:00|2005.91|1994.41|2006.55|1995.05|2006.55|1995.05|2005.81|1994.31|18
1736622010000|2025-01-11 19:00:10|2006.6|1995.1|2006.78|1995.28|2006.78|1995.28|2006.6|1995.1|12
1736622020000|2025-01-11 19:00:20|2006.69|1995.19|2006.6|1995.1|2006.72|1995.22|2006.6|1995.1|6
1736622030000|2025-01-11 19:00:30|2006.4|1994.9|2005.83|1994.33|2006.4|1994.9|2005.83|1994.33|14
1736622040000|2025-01-11 19:00:40|2005.81|1994.31|2004.71|1993.21|2005.81|1994.31|2004.71|1993.21|11
1736622120000|2025-01-11 19:02:00|2004.82|1993.32|2006.33|1994.83|2006.33|1994.83|2004.82|1993.32|4
1736622130000|2025-01-11 19:02:10|2006.39|1994.89|2006.48|1994.98|2006.53|1995.03|2006.21|1994.71|20
1736622140000|2025-01-11 19:02:20|2006.41|1994.91|2006.23|1994.73|2006.41|1994.91|2006.18|1994.68|7
1736622150000|2025-01-11 19:02:30|2006.26|1994.76|2006.44|1994.94|2006.51|1995.01|2006.26|1994.76|14
1736622160000|2025-01-11 19:02:40|2006.47|1994.97|2006.23|1994.73|2006.47|1994.97|2006.19|1994.69|9
1736622170000|2025-01-11 19:02:50|2006.32|1994.82|2006.57|1995.07|2006.57|1995.07|2006.32|1994.82|6
1736622180000|2025-01-11 19:03:00|2006.54|1995.04|2006.75|1995.25|2006.75|1995.25|2006.54|1995.04|17
1736622190000|2025-01-11 19:03:10|2006.69|1995.19|2006.6|1995.1|2006.69|1995.19|2006.6|1995.1|4
1736622200000|2025-01-11 19:03:20|2006.62|1995.12|2006.75|1995.25|2006.75|1995.25|2006.6|1995.1|5
1736622240000|2025-01-11 19:04:00|2006.73|1995.23|2006.52|1995.02|2006.73|1995.23|2006.52|1995.02|3
1736622250000|2025-01-11 19:04:10|2006.49|1994.99|2005.95|1994.45|2006.62|1995.12|2005.95|1994.45|8
1736622260000|2025-01-11 19:04:20|2005.82|1994.32|2005.16|1993.66|2006.19|1994.69|2005.16|1993.66|16
1736622270000|2025-01-11 19:04:30|2005.13|1993.63|2005.1|1993.6|2005.13|1993.63|2005.05|1993.55|8
1736622280000|2025-01-11 19:04:40|2005.11|1993.61|2005.02|1993.52|2005.41|1993.91|2005.02|1993.52|9
1736622290000|2025-01-11 19:04:50|2004.92|1993.42|2005.08|1993.58|2005.14|1993.64|2004.91|1993.41|5
1736622300000|2025-01-11 19:05:00|2005.05|1993.55|2005.25|1993.75|2005.36|1993.86|2005.04|1993.54|13
1736622310000|2025-01-11 19:05:10|2005.3|1993.8|2006.26|1994.76|2006.26|1994.76|2005.23|1993.73|17
1736622320000|2025-01-11 19:05:20|2006.29|1994.79|2005.11|1993.61|2006.29|1994.79|2005.11|1993.61|14
1736622330000|2025-01-11 19:05:30|2005.21|1993.71|2005.36|1993.86|2005.64|1994.14|2005.12|1993.62|14
1736622340000|2025-01-11 19:05:40|2005.41|1993.91|2005.25|1993.75|2005.58|1994.08|2005.25|1993.75|12
1736622350000|2025-01-11 19:05:50|2005.52|1994.02|2005.3|1993.8|2005.52|1994.02|2005.29|1993.79|11
1736622360000|2025-01-11 19:06:00|2005.2|1993.7|2004.94|1993.44|2005.3|1993.8|2004.94|1993.44|18
1736622370000|2025-01-11 19:06:10|2004.88|1993.38|2004.77|1993.27|2004.88|1993.38|2004.72|1993.22|6
1736622380000|2025-01-11 19:06:20|2004.74|1993.24|2004.71|1993.21|2004.74|1993.24|2004.71|1993.21|2
1736622400000|2025-01-11 19:06:40|2004.78|1993.28|2003.14|1991.64|2004.78|1993.28|2003.14|1991.64|9
1736622410000|2025-01-11 19:06:50|2003.08|1991.58|2002.99|1991.49|2003.08|1991.58|2002.96|1991.46|6
1736622420000|2025-01-11 19:07:00|2002.98|1991.48|2002.63|1991.13|2003.21|1991.71|2002.44|1990.94|10
1736622430000|2025-01-11 19:07:10|2002.64|1991.14|2003.08|1991.58|2003.08|1991.58|2002.64|1991.14|8
1736622440000|2025-01-11 19:07:20|2003.11|1991.61|2003.75|1992.25|2003.77|1992.27|2003.11|1991.61|8
1736622450000|2025-01-11 19:07:30|2003.77|1992.27|2003.75|1992.25|2003.77|1992.27|2003.75|1992.25|3
1736622500000|2025-01-11 19:08:20|2003.74|1992.24|2003.73|1992.23|2003.74|1992.24|2003.73|1992.23|2
1736622510000|2025-01-11 19:08:30|2003.24|1991.74|2002.75|1991.25|2003.24|1991.74|2002.75|1991.25|7
1736622540000|2025-01-11 19:09:00|2002.76|1991.26|2002.87|1991.37|2002.87|1991.37|2002.76|1991.26|2
1736622550000|2025-01-11 19:09:10|2002.86|1991.36|2002.75|1991.25|2002.86|1991.36|2002.75|1991.25|3
1736622600000|2025-01-11 19:10:00|2002.82|1991.32|2002.76|1991.26|2002.9|1991.4|2002.76|1991.26|6
1736622610000|2025-01-11 19:10:10|2002.75|1991.25|2002.75|1991.25|2002.75|1991.25|2002.75|1991.25|1
1736622630000|2025-01-11 19:10:30|2002.76|1991.26|2002.98|1991.48|2002.98|1991.48|2002.76|1991.26|7
1736622670000|2025-01-11 19:11:10|2002.87|1991.37|2002.88|1991.38|2002.88|1991.38|2002.87|1991.37|2
1736622680000|2025-01-11 19:11:20|2002.87|1991.37|2002.87|1991.37|2002.87|1991.37|2002.87|1991.37|1
1736622700000|2025-01-11 19:11:40|2002.86|1991.36|2002.83|1991.33|2002.86|1991.36|2002.75|1991.25|6
1736622710000|2025-01-11 19:11:50|2002.87|1991.37|2002.87|1991.37|2002.96|1991.46|2002.87|1991.37|11
1736622720000|2025-01-11 19:12:00|2002.86|1991.36|2002.87|1991.37|2002.87|1991.37|2002.86|1991.36|2
1736622740000|2025-01-11 19:12:20|2002.88|1991.38|2002.86|1991.36|2002.88|1991.38|2002.86|1991.36|3
1736622750000|2025-01-11 19:12:30|2002.89|1991.39|2002.98|1991.48|2002.98|1991.48|2002.89|1991.39|5
1736622760000|2025-01-11 19:12:40|2002.9|1991.4|2002.87|1991.37|2002.9|1991.4|2002.87|1991.37|2
1736622770000|2025-01-11 19:12:50|2002.86|1991.36|2002.84|1991.34|2002.86|1991.36|2002.84|1991.34|2
1736622800000|2025-01-11 19:13:20|2002.83|1991.33|2002.84|1991.34|2002.84|1991.34|2002.83|1991.33|2
1736622810000|2025-01-11 19:13:30|2002.93|1991.43|2002.93|1991.43|2002.93|1991.43|2002.93|1991.43|1
1736622820000|2025-01-11 19:13:40|2002.88|1991.38|2002.87|1991.37|2002.89|1991.39|2002.87|1991.37|4
1736622830000|2025-01-11 19:13:50|2002.85|1991.35|2002.81|1991.31|2002.87|1991.37|2002.81|1991.31|4
1736622840000|2025-01-11 19:14:00|2002.89|1991.39|2002.87|1991.37|2002.89|1991.39|2002.87|1991.37|4
1736622850000|2025-01-11 19:14:10|2002.89|1991.39|2002.87|1991.37|2002.89|1991.39|2002.87|1991.37|2
1736622860000|2025-01-11 19:14:20|2002.92|1991.42|2002.98|1991.48|2002.98|1991.48|2002.92|1991.42|3
1736622890000|2025-01-11 19:14:50|2003.75|1992.25|2003.75|1992.25|2003.75|1992.25|2003.75|1992.25|1
1736622950000|2025-01-11 19:15:50|2003.78|1992.28|2004.72|1993.22|2004.72|1993.22|2003.78|1992.28|7
1736622970000|2025-01-11 19:16:10|2004.52|1993.02|2004.21|1992.71|2004.6|1993.1|2004.21|1992.71|11
1736622980000|2025-01-11 19:16:20|2004.2|1992.7|2004.39|1992.89|2004.39|1992.89|2004.17|1992.67|11
1736622990000|2025-01-11 19:16:30|2004.53|1993.03|2004.49|1992.99|2004.57|1993.07|2004.49|1992.99|9
1736623000000|2025-01-11 19:16:40|2004.43|1992.93|2004.57|1993.07|2004.57|1993.07|2004.43|1992.93|3
1736623070000|2025-01-11 19:17:50|2004.49|1992.99|2004.54|1993.04|2004.57|1993.07|2004.49|1992.99|4
1736623080000|2025-01-11 19:18:00|2004.57|1993.07|2004.57|1993.07|2004.57|1993.07|2004.57|1993.07|1
1736623100000|2025-01-11 19:18:20|2004.54|1993.04|2004.41|1992.91|2004.54|1993.04|2004.41|1992.91|2
1736623110000|2025-01-11 19:18:30|2004.39|1992.89|2004.15|1992.65|2004.39|1992.89|2004.15|1992.65|15
1736623120000|2025-01-11 19:18:40|2004.14|1992.64|2004.01|1992.51|2004.19|1992.69|2004.01|1992.51|10
1736623130000|2025-01-11 19:18:50|2003.91|1992.41|2004.05|1992.55|2004.05|1992.55|2003.89|1992.39|6
1736623140000|2025-01-11 19:19:00|2004|1992.5|2003.87|1992.37|2004|1992.5|2003.87|1992.37|7
1736623150000|2025-01-11 19:19:10|2003.77|1992.27|2003.75|1992.25|2003.87|1992.37|2003.75|1992.25|6
1736623160000|2025-01-11 19:19:20|2003.92|1992.42|2003.95|1992.45|2003.95|1992.45|2003.92|1992.42|5
1736623170000|2025-01-11 19:19:30|2003.94|1992.44|2003.94|1992.44|2003.95|1992.45|2003.94|1992.44|5
1736623180000|2025-01-11 19:19:40|2004|1992.5|2004.3|1992.8|2004.3|1992.8|2004|1992.5|5
1736623190000|2025-01-11 19:19:50|2004.37|1992.87|2004.4|1992.9|2004.4|1992.9|2004.25|1992.75|8
1736623200000|2025-01-11 19:20:00|2004.56|1993.06|2004.57|1993.07|2004.57|1993.07|2004.46|1992.96|4
1736623220000|2025-01-11 19:20:20|2005.04|1993.54|2005.27|1993.77|2005.42|1993.92|2005.04|1993.54|13
1736623230000|2025-01-11 19:20:30|2005.28|1993.78|2004.31|1992.81|2005.31|1993.81|2004.31|1992.81|15
1736623240000|2025-01-11 19:20:40|2004.3|1992.8|2004.26|1992.76|2004.3|1992.8|2004.26|1992.76|7
1736623250000|2025-01-11 19:20:50|2004.16|1992.66|2004.09|1992.59|2004.21|1992.71|2004.09|1992.59|10
1736623260000|2025-01-11 19:21:00|2004.08|1992.58|2004.86|1993.36|2004.86|1993.36|2004.07|1992.57|15
1736623270000|2025-01-11 19:21:10|2005.1|1993.6|2005.3|1993.8|2005.4|1993.9|2005.02|1993.52|16
1736623280000|2025-01-11 19:21:20|2005.35|1993.85|2005.66|1994.16|2005.66|1994.16|2005.35|1993.85|6
1736623350000|2025-01-11 19:22:30|2005.89|1994.39|2006.11|1994.61|2006.11|1994.61|2005.89|1994.39|2
1736623400000|2025-01-11 19:23:20|2006.09|1994.59|2005.77|1994.27|2006.09|1994.59|2005.76|1994.26|7
1736623410000|2025-01-11 19:23:30|2005.8|1994.3|2006.11|1994.61|2006.11|1994.61|2005.76|1994.26|13
1736623420000|2025-01-11 19:23:40|2006.09|1994.59|2005.92|1994.42|2006.1|1994.6|2005.87|1994.37|12
1736623430000|2025-01-11 19:23:50|2005.93|1994.43|2005.63|1994.13|2005.93|1994.43|2005.63|1994.13|16
1736623440000|2025-01-11 19:24:00|2005.64|1994.14|2005.86|1994.36|2006.03|1994.53|2005.64|1994.14|14
1736623450000|2025-01-11 19:24:10|2005.91|1994.41|2006|1994.5|2006|1994.5|2005.83|1994.33|6
1736623460000|2025-01-11 19:24:20|2006.05|1994.55|2006.11|1994.61|2006.11|1994.61|2006.05|1994.55|3
1736623470000|2025-01-11 19:24:30|2006.1|1994.6|2005.7|1994.2|2006.1|1994.6|2005.7|1994.2|8
1736623480000|2025-01-11 19:24:40|2005.67|1994.17|2005.33|1993.83|2005.67|1994.17|2005.33|1993.83|6
1736623490000|2025-01-11 19:24:50|2005.23|1993.73|2005.45|1993.95|2005.5|1994|2005.23|1993.73|7
1736623500000|2025-01-11 19:25:00|2005.37|1993.87|2005.75|1994.25|2005.89|1994.39|2005.37|1993.87|16
1736623510000|2025-01-11 19:25:10|2005.83|1994.33|2006.11|1994.61|2006.11|1994.61|2005.83|1994.33|6
1736623530000|2025-01-11 19:25:30|2006.01|1994.51|2005.5|1994|2006.01|1994.51|2005.5|1994|10
1736623540000|2025-01-11 19:25:40|2005.55|1994.05|2005.58|1994.08|2005.63|1994.13|2005.5|1994|8
1736623550000|2025-01-11 19:25:50|2005.6|1994.1|2005.63|1994.13|2005.64|1994.14|2005.57|1994.07|10
1736623560000|2025-01-11 19:26:00|2005.69|1994.19|2005.96|1994.46|2006.11|1994.61|2005.69|1994.19|18
1736623570000|2025-01-11 19:26:10|2005.93|1994.43|2006.08|1994.58|2006.11|1994.61|2005.91|1994.41|10
1736623580000|2025-01-11 19:26:20|2006.11|1994.61|2006.11|1994.61|2006.11|1994.61|2006.11|1994.61|1
1736623600000|2025-01-11 19:26:40|2006.04|1994.54|2005.96|1994.46|2006.04|1994.54|2005.88|1994.38|4
1736623610000|2025-01-11 19:26:50|2005.93|1994.43|2006.07|1994.57|2006.09|1994.59|2005.93|1994.43|6
1736623620000|2025-01-11 19:27:00|2006.11|1994.61|2005.58|1994.08|2006.11|1994.61|2005.46|1993.96|11
1736623630000|2025-01-11 19:27:10|2005.56|1994.06|2005.57|1994.07|2005.58|1994.08|2005.56|1994.06|3
1736623640000|2025-01-11 19:27:20|2005.67|1994.17|2005.66|1994.16|2005.72|1994.22|2005.61|1994.11|5
1736623650000|2025-01-11 19:27:30|2005.61|1994.11|2005.62|1994.12|2005.66|1994.16|2005.41|1993.91|8
1736623660000|2025-01-11 19:27:40|2005.57|1994.07|2005.61|1994.11|2005.61|1994.11|2005.56|1994.06|3
1736623670000|2025-01-11 19:27:50|2005.63|1994.13|2006.11|1994.61|2006.11|1994.61|2005.63|1994.13|4
1736623680000|2025-01-11 19:28:00|2006.03|1994.53|2005.99|1994.49|2006.07|1994.57|2005.98|1994.48|9
1736623690000|2025-01-11 19:28:10|2006.05|1994.55|2005.89|1994.39|2006.05|1994.55|2005.86|1994.36|20
1736623700000|2025-01-11 19:28:20|2005.92|1994.42|2005.7|1994.2|2005.93|1994.43|2005.68|1994.18|16
1736623710000|2025-01-11 19:28:30|2005.71|1994.21|2005.76|1994.26|2005.78|1994.28|2005.66|1994.16|11
1736623720000|2025-01-11 19:28:40|2005.72|1994.22|2005.6|1994.1|2005.72|1994.22|2005.6|1994.1|7
1736623730000|2025-01-11 19:28:50|2005.61|1994.11|2005.67|1994.17|2005.74|1994.24|2005.61|1994.11|8
1736623740000|2025-01-11 19:29:00|2005.71|1994.21|2006.08|1994.58|2006.11|1994.61|2005.71|1994.21|15
1736623750000|2025-01-11 19:29:10|2006.1|1994.6|2005.93|1994.43|2006.1|1994.6|2005.93|1994.43|9
1736623760000|2025-01-11 19:29:20|2005.68|1994.18|2005.61|1994.11|2005.72|1994.22|2005.49|1993.99|18
1736623770000|2025-01-11 19:29:30|2005.66|1994.16|2005.64|1994.14|2005.8|1994.3|2005.64|1994.14|13
1736623780000|2025-01-11 19:29:40|2005.63|1994.13|2005.26|1993.76|2005.64|1994.14|2005.16|1993.66|11
1736623790000|2025-01-11 19:29:50|2005.08|1993.58|2004.45|1992.95|2005.11|1993.61|2004.37|1992.87|18
1736623800000|2025-01-11 19:30:00|2004.38|1992.88|2004.57|1993.07|2004.61|1993.11|2004.25|1992.75|10
1736623810000|2025-01-11 19:30:10|2004.62|1993.12|2004.25|1992.75|2004.66|1993.16|2004.25|1992.75|9
1736623820000|2025-01-11 19:30:20|2004.27|1992.77|2004.25|1992.75|2004.27|1992.77|2004.25|1992.75|2
1736623870000|2025-01-11 19:31:10|2003.5|1992|2002.87|1991.37|2003.5|1992|2002.87|1991.37|3
1736623880000|2025-01-11 19:31:20|2002.77|1991.27|2002.75|1991.25|2002.77|1991.27|2002.75|1991.25|3
1736623900000|2025-01-11 19:31:40|2001.85|1990.35|2000.98|1989.48|2001.85|1990.35|2000.98|1989.48|5
1736623910000|2025-01-11 19:31:50|2000.97|1989.47|2000.97|1989.47|2000.97|1989.47|2000.97|1989.47|1
1736623920000|2025-01-11 19:32:00|2000.47|1988.97|2000.88|1989.38|2000.88|1989.38|2000.31|1988.81|14
1736623930000|2025-01-11 19:32:10|2000.89|1989.39|2000.84|1989.34|2001|1989.5|2000.68|1989.18|13
1736623940000|2025-01-11 19:32:20|2000.82|1989.32|1999.82|1988.32|2000.82|1989.32|1999.7|1988.2|19
1736623950000|2025-01-11 19:32:30|1999.68|1988.18|2000.25|1988.75|2000.25|1988.75|1999.51|1988.01|16
1736623960000|2025-01-11 19:32:40|1999.77|1988.27|1998.86|1987.36|1999.81|1988.31|1998.6|1987.1|14
1736623970000|2025-01-11 19:32:50|1999.01|1987.51|1998.48|1986.98|1999.01|1987.51|1998.36|1986.86|13
1736623980000|2025-01-11 19:33:00|1998.47|1986.97|1998.57|1987.07|1998.75|1987.25|1998.47|1986.97|5
1736623990000|2025-01-11 19:33:10|1998.95|1987.45|1998.85|1987.35|1998.95|1987.45|1998.65|1987.15|6
1736624000000|2025-01-11 19:33:20|1998.88|1987.38|1998.72|1987.22|1998.93|1987.43|1998.67|1987.17|7
1736624010000|2025-01-11 19:33:30|1998.59|1987.09|1998.53|1987.03|1998.63|1987.13|1998.53|1987.03|8
1736624020000|2025-01-11 19:33:40|1998.45|1986.95|1998.37|1986.87|1998.6|1987.1|1998.37|1986.87|8
1736624030000|2025-01-11 19:33:50|1998.19|1986.69|1997.59|1986.09|1998.19|1986.69|1997.59|1986.09|13
1736624040000|2025-01-11 19:34:00|1997.58|1986.08|1998.07|1986.57|1998.11|1986.61|1997.43|1985.93|17
1736624050000|2025-01-11 19:34:10|1997.84|1986.34|1997.25|1985.75|1997.86|1986.36|1997.25|1985.75|16
1736624060000|2025-01-11 19:34:20|1997.24|1985.74|1997.24|1985.74|1997.24|1985.74|1997.24|1985.74|1
1736624070000|2025-01-11 19:34:30|1997.23|1985.73|1997.59|1986.09|1997.59|1986.09|1997.2|1985.7|7
1736624080000|2025-01-11 19:34:40|1997.66|1986.16|1997.56|1986.06|1997.66|1986.16|1997.52|1986.02|6
1736624090000|2025-01-11 19:34:50|1997.66|1986.16|1997.49|1985.99|1997.67|1986.17|1997.49|1985.99|15
1736624100000|2025-01-11 19:35:00|1997.44|1985.94|1997.55|1986.05|1997.68|1986.18|1997.33|1985.83|18
1736624110000|2025-01-11 19:35:10|1997.54|1986.04|1997.62|1986.12|1997.69|1986.19|1997.54|1986.04|7
1736624120000|2025-01-11 19:35:20|1997.67|1986.17|1997.27|1985.77|1997.67|1986.17|1997.27|1985.77|12
1736624130000|2025-01-11 19:35:30|1997.26|1985.76|1997.59|1986.09|1997.59|1986.09|1997.24|1985.74|6
1736624140000|2025-01-11 19:35:40|1997.58|1986.08|1997.26|1985.76|1997.69|1986.19|1997.26|1985.76|7
1736624150000|2025-01-11 19:35:50|1997.25|1985.75|1997.23|1985.73|1997.25|1985.75|1997.23|1985.73|3
1736624160000|2025-01-11 19:36:00|1997.22|1985.72|1997.21|1985.71|1997.22|1985.72|1997.21|1985.71|4
1736624170000|2025-01-11 19:36:10|1997.27|1985.77|1997.78|1986.28|1997.78|1986.28|1997.27|1985.77|11
1736624180000|2025-01-11 19:36:20|1997.73|1986.23|1997.58|1986.08|1997.84|1986.34|1997.58|1986.08|14
1736624190000|2025-01-11 19:36:30|1997.54|1986.04|1997.43|1985.93|1997.54|1986.04|1997.43|1985.93|5
1736624200000|2025-01-11 19:36:40|1997.42|1985.92|1997.4|1985.9|1997.42|1985.92|1997.4|1985.9|3
1736624210000|2025-01-11 19:36:50|1997.39|1985.89|1997.64|1986.14|1997.72|1986.22|1997.38|1985.88|9
1736624220000|2025-01-11 19:37:00|1997.62|1986.12|1997.5|1986|1997.67|1986.17|1997.5|1986|8
1736624230000|2025-01-11 19:37:10|1997.49|1985.99|1997.79|1986.29|1997.79|1986.29|1997.49|1985.99|3
1736624260000|2025-01-11 19:37:40|1997.7|1986.2|1997.79|1986.29|1997.79|1986.29|1997.7|1986.2|3
1736624270000|2025-01-11 19:37:50|1997.7|1986.2|1997.56|1986.06|1997.71|1986.21|1997.52|1986.02|5
1736624280000|2025-01-11 19:38:00|1997.62|1986.12|1997.71|1986.21|1997.79|1986.29|1997.57|1986.07|15
1736624290000|2025-01-11 19:38:10|1997.61|1986.11|1997.79|1986.29|1997.79|1986.29|1997.61|1986.11|4
1736624310000|2025-01-11 19:38:30|1997.76|1986.26|1997.79|1986.29|1997.79|1986.29|1997.62|1986.12|5
1736624370000|2025-01-11 19:39:30|1997.86|1986.36|1997.93|1986.43|1997.93|1986.43|1997.86|1986.36|2
1736624440000|2025-01-11 19:40:40|1998.36|1986.86|1998.78|1987.28|1998.78|1987.28|1998.36|1986.86|2
1736624560000|2025-01-11 19:42:40|1998.43|1986.93|1998.49|1986.99|1998.49|1986.99|1998.43|1986.93|3
1736624570000|2025-01-11 19:42:50|1998.48|1986.98|1998.02|1986.52|1998.49|1986.99|1998.02|1986.52|10
1736624580000|2025-01-11 19:43:00|1998.04|1986.54|1998.52|1987.02|1998.52|1987.02|1998.04|1986.54|5
1736624600000|2025-01-11 19:43:20|1998.62|1987.12|1998.62|1987.12|1998.62|1987.12|1998.62|1987.12|1
1736624610000|2025-01-11 19:43:30|1998.52|1987.02|1998.28|1986.78|1998.52|1987.02|1998.2|1986.7|16
1736624620000|2025-01-11 19:43:40|1998.33|1986.83|1997.79|1986.29|1998.33|1986.83|1997.79|1986.29|13
1736624630000|2025-01-11 19:43:50|1997.92|1986.42|1997.92|1986.42|1997.92|1986.42|1997.92|1986.42|1
1736624640000|2025-01-11 19:44:00|1997.62|1986.12|1997.99|1986.49|1997.99|1986.49|1997.6|1986.1|19
1736624650000|2025-01-11 19:44:10|1998.03|1986.53|1997.72|1986.22|1998.03|1986.53|1997.54|1986.04|14
1736624660000|2025-01-11 19:44:20|1997.6|1986.1|1997.85|1986.35|1997.92|1986.42|1997.6|1986.1|12
1736624670000|2025-01-11 19:44:30|1997.8|1986.3|1997.82|1986.32|1997.91|1986.41|1997.79|1986.29|12
1736624680000|2025-01-11 19:44:40|1997.85|1986.35|1998.21|1986.71|1998.26|1986.76|1997.85|1986.35|11
1736624690000|2025-01-11 19:44:50|1998.31|1986.81|1998.55|1987.05|1998.57|1987.07|1998.25|1986.75|14
1736624700000|2025-01-11 19:45:00|1998.58|1987.08|1998.45|1986.95|1998.63|1987.13|1998.38|1986.88|11
1736624710000|2025-01-11 19:45:10|1998.46|1986.96|1998.58|1987.08|1998.76|1987.26|1998.45|1986.95|12
1736624720000|2025-01-11 19:45:20|1998.56|1987.06|1998.65|1987.15|1998.67|1987.17|1998.5|1987|13
1736624730000|2025-01-11 19:45:30|1998.63|1987.13|1998.44|1986.94|1998.63|1987.13|1998.44|1986.94|6
1736624740000|2025-01-11 19:45:40|1998.49|1986.99|1998.78|1987.28|1998.78|1987.28|1998.49|1986.99|6
1736624750000|2025-01-11 19:45:50|1998.76|1987.26|1998.78|1987.28|1998.78|1987.28|1998.76|1987.26|2
1736624760000|2025-01-11 19:46:00|1998.77|1987.27|1998.62|1987.12|1998.77|1987.27|1998.56|1987.06|5
1736624770000|2025-01-11 19:46:10|1998.65|1987.15|1998.99|1987.49|1998.99|1987.49|1998.51|1987.01|8
1736624780000|2025-01-11 19:46:20|1998.81|1987.31|1998.87|1987.37|1998.89|1987.39|1998.81|1987.31|9
1736624790000|2025-01-11 19:46:30|1998.79|1987.29|1998.61|1987.11|1998.79|1987.29|1998.61|1987.11|9
1736624800000|2025-01-11 19:46:40|1998.56|1987.06|1998.38|1986.88|1998.56|1987.06|1998.25|1986.75|11
1736624810000|2025-01-11 19:46:50|1998.33|1986.83|1998.49|1986.99|1998.54|1987.04|1998.33|1986.83|12
1736624820000|2025-01-11 19:47:00|1998.54|1987.04|1998.91|1987.41|1998.99|1987.49|1998.54|1987.04|6
1736624830000|2025-01-11 19:47:10|1998.92|1987.42|1998.48|1986.98|1998.92|1987.42|1998.43|1986.93|23
1736624840000|2025-01-11 19:47:20|1998.5|1987|1998.47|1986.97|1998.63|1987.13|1998.41|1986.91|16
1736624850000|2025-01-11 19:47:30|1998.48|1986.98|1997.33|1985.83|1998.48|1986.98|1997.33|1985.83|16
1736624860000|2025-01-11 19:47:40|1997.51|1986.01|1998.37|1986.87|1998.37|1986.87|1997.51|1986.01|13
1736624870000|2025-01-11 19:47:50|1998.42|1986.92|1998.3|1986.8|1998.42|1986.92|1998.05|1986.55|18
1736624880000|2025-01-11 19:48:00|1998.25|1986.75|1997.59|1986.09|1998.7|1987.2|1997.59|1986.09|19
1736624890000|2025-01-11 19:48:10|1997.6|1986.1|1997.49|1985.99|1997.7|1986.2|1997.49|1985.99|10
1736624900000|2025-01-11 19:48:20|1997.47|1985.97|1997.51|1986.01|1997.51|1986.01|1997.42|1985.92|10
1736624910000|2025-01-11 19:48:30|1997.46|1985.96|1997.19|1985.69|1997.46|1985.96|1997.19|1985.69|6
1736624930000|2025-01-11 19:48:50|1996.61|1985.11|1996.09|1984.59|1996.61|1985.11|1996.09|1984.59|4
1736624940000|2025-01-11 19:49:00|1996.13|1984.63|1996.54|1985.04|1996.54|1985.04|1996.13|1984.63|12
1736624950000|2025-01-11 19:49:10|1996.52|1985.02|1995.7|1984.2|1996.53|1985.03|1995.66|1984.16|15
1736624960000|2025-01-11 19:49:20|1995.88|1984.38|1995.51|1984.01|1995.88|1984.38|1995.46|1983.96|6
1736624970000|2025-01-11 19:49:30|1995.56|1984.06|1996|1984.5|1996.3|1984.8|1995.56|1984.06|13
1736624980000|2025-01-11 19:49:40|1996.05|1984.55|1996.17|1984.67|1996.17|1984.67|1996.04|1984.54|6
1736624990000|2025-01-11 19:49:50|1996.15|1984.65|1995.68|1984.18|1996.17|1984.67|1995.46|1983.96|17
1736625000000|2025-01-11 19:50:00|1995.72|1984.22|1995.76|1984.26|1995.92|1984.42|1995.57|1984.07|12
1736625010000|2025-01-11 19:50:10|1995.61|1984.11|1995.79|1984.29|1995.85|1984.35|1995.59|1984.09|13
1736625020000|2025-01-11 19:50:20|1996|1984.5|1995.59|1984.09|1996.05|1984.55|1995.59|1984.09|11
1736625030000|2025-01-11 19:50:30|1995.56|1984.06|1995.31|1983.81|1995.56|1984.06|1995.25|1983.75|12
1736625040000|2025-01-11 19:50:40|1995.26|1983.76|1995.65|1984.15|1995.72|1984.22|1995.26|1983.76|15
1736625050000|2025-01-11 19:50:50|1995.6|1984.1|1995.51|1984.01|1995.6|1984.1|1995.45|1983.95|4
1736625060000|2025-01-11 19:51:00|1995.56|1984.06|1996.2|1984.7|1996.24|1984.74|1995.56|1984.06|14
1736625070000|2025-01-11 19:51:10|1996.25|1984.75|1995.85|1984.35|1996.3|1984.8|1995.85|1984.35|12
1736625080000|2025-01-11 19:51:20|1995.9|1984.4|1996.56|1985.06|1996.56|1985.06|1995.9|1984.4|14
1736625090000|2025-01-11 19:51:30|1996.79|1985.29|1997.06|1985.56|1997.17|1985.67|1996.69|1985.19|18
1736625100000|2025-01-11 19:51:40|1997.27|1985.77|1996.58|1985.08|1997.4|1985.9|1996.58|1985.08|12
1736625110000|2025-01-11 19:51:50|1996.57|1985.07|1996.57|1985.07|1996.66|1985.16|1996.47|1984.97|17
1736625120000|2025-01-11 19:52:00|1996.59|1985.09|1997.09|1985.59|1997.41|1985.91|1996.57|1985.07|19
1736625130000|2025-01-11 19:52:10|1996.99|1985.49|1996.49|1984.99|1996.99|1985.49|1996.35|1984.85|14
1736625140000|2025-01-11 19:52:20|1996.48|1984.98|1996.44|1984.94|1996.59|1985.09|1996.33|1984.83|11
1736625150000|2025-01-11 19:52:30|1996.46|1984.96|1996.39|1984.89|1996.46|1984.96|1996.33|1984.83|5
1736625160000|2025-01-11 19:52:40|1996.33|1984.83|1995.85|1984.35|1996.38|1984.88|1995.85|1984.35|13
1736625170000|2025-01-11 19:52:50|1995.84|1984.34|1995.98|1984.48|1995.98|1984.48|1995.84|1984.34|5
1736625180000|2025-01-11 19:53:00|1995.94|1984.44|1996.15|1984.65|1996.39|1984.89|1995.94|1984.44|16
1736625190000|2025-01-11 19:53:10|1996.2|1984.7|1996.37|1984.87|1996.4|1984.9|1996.18|1984.68|13
1736625200000|2025-01-11 19:53:20|1996.5|1985|1996.61|1985.11|1996.61|1985.11|1996.5|1985|4
1736625280000|2025-01-11 19:54:40|1997.65|1986.15|1997.7|1986.2|1997.7|1986.2|1997.65|1986.15|3
1736625290000|2025-01-11 19:54:50|1997.76|1986.26|1999.09|1987.59|1999.09|1987.59|1997.76|1986.26|7
1736625330000|2025-01-11 19:55:30|1999.43|1987.93|1999.92|1988.42|1999.92|1988.42|1999.43|1987.93|2
1736625340000|2025-01-11 19:55:40|1999.96|1988.46|2000.48|1988.98|2000.48|1988.98|1999.96|1988.46|3
1736625350000|2025-01-11 19:55:50|2000.54|1989.04|2001.57|1990.07|2001.57|1990.07|2000.54|1989.04|4
1736625370000|2025-01-11 19:56:10|2002|1990.5|2003.86|1992.36|2003.96|1992.46|2002|1990.5|10
1736625380000|2025-01-11 19:56:20|2003.88|1992.38|2004.11|1992.61|2004.16|1992.66|2003.88|1992.38|15
1736625390000|2025-01-11 19:56:30|2003.97|1992.47|2003.52|1992.02|2003.97|1992.47|2003.51|1992.01|14
1736625400000|2025-01-11 19:56:40|2003.51|1992.01|2004.09|1992.59|2004.14|1992.64|2003.41|1991.91|15
1736625410000|2025-01-11 19:56:50|2003.99|1992.49|2003.4|1991.9|2003.99|1992.49|2003.4|1991.9|8
1736625420000|2025-01-11 19:57:00|2003.58|1992.08|2004.51|1993.01|2004.52|1993.02|2003.58|1992.08|23
1736625430000|2025-01-11 19:57:10|2004.54|1993.04|2004.61|1993.11|2004.61|1993.11|2004.54|1993.04|3
1736625460000|2025-01-11 19:57:40|2004.47|1992.97|2004.34|1992.84|2004.47|1992.97|2004.33|1992.83|3
1736625470000|2025-01-11 19:57:50|2004.33|1992.83|2004.16|1992.66|2004.34|1992.84|2004.16|1992.66|5
1736625480000|2025-01-11 19:58:00|2004.22|1992.72|2004.3|1992.8|2004.45|1992.95|2004.22|1992.72|11
1736625490000|2025-01-11 19:58:10|2004.32|1992.82|2004.4|1992.9|2004.44|1992.94|2004.32|1992.82|9
1736625500000|2025-01-11 19:58:20|2004.39|1992.89|2004.4|1992.9|2004.4|1992.9|2004.39|1992.89|2
1736625510000|2025-01-11 19:58:30|2004.31|1992.81|2004.44|1992.94|2004.54|1993.04|2004.25|1992.75|15
1736625520000|2025-01-11 19:58:40|2004.3|1992.8|2004.17|1992.67|2004.32|1992.82|2004.17|1992.67|5
1736625530000|2025-01-11 19:58:50|2004.24|1992.74|2004.18|1992.68|2004.24|1992.74|2004.18|1992.68|4
1736625540000|2025-01-11 19:59:00|2004.23|1992.73|2004.26|1992.76|2004.28|1992.78|2004.23|1992.73|11
1736625550000|2025-01-11 19:59:10|2004.25|1992.75|2004.26|1992.76|2004.48|1992.98|2004.25|1992.75|6
1736625560000|2025-01-11 19:59:20|2004.27|1992.77|2004.29|1992.79|2004.4|1992.9|2004.27|1992.77|10
1736625570000|2025-01-11 19:59:30|2004.24|1992.74|2004.33|1992.83|2004.33|1992.83|2004.24|1992.74|4
1736625580000|2025-01-11 19:59:40|2004.47|1992.97|2004.61|1993.11|2004.61|1993.11|2004.47|1992.97|11
1736625600000|2025-01-11 20:00:00|2004.57|1993.07|2004.57|1993.07|2004.57|1993.07|2004.57|1993.07|1
1736625610000|2025-01-11 20:00:10|2004.32|1992.82|2004.61|1993.11|2004.61|1993.11|2004.31|1992.81|9
1736625640000|2025-01-11 20:00:40|2005.07|1993.57|2005.54|1994.04|2005.54|1994.04|2005.07|1993.57|3
1736625660000|2025-01-11 20:01:00|2005.42|1993.92|2005.33|1993.83|2005.42|1993.92|2005.04|1993.54|10
1736625670000|2025-01-11 20:01:10|2005.34|1993.84|2004.27|1992.77|2005.34|1993.84|2004.27|1992.77|17
1736625680000|2025-01-11 20:01:20|2004.22|1992.72|2004.01|1992.51|2004.5|1993|2004|1992.5|18
1736625690000|2025-01-11 20:01:30|2003.96|1992.46|2003.42|1991.92|2004.11|1992.61|2003.24|1991.74|19
1736625700000|2025-01-11 20:01:40|2003.47|1991.97|2003.55|1992.05|2003.63|1992.13|2003.47|1991.97|10
1736625710000|2025-01-11 20:01:50|2003.56|1992.06|2003.19|1991.69|2003.56|1992.06|2003.19|1991.69|5
1736625720000|2025-01-11 20:02:00|2003.48|1991.98|2003.22|1991.72|2003.72|1992.22|2003.22|1991.72|11
1736625730000|2025-01-11 20:02:10|2003.27|1991.77|2003.5|1992|2003.54|1992.04|2003.26|1991.76|16
1736625740000|2025-01-11 20:02:20|2003.4|1991.9|2002.21|1990.71|2003.4|1991.9|2002.21|1990.71|19
1736625750000|2025-01-11 20:02:30|2002.16|1990.66|2002.18|1990.68|2002.26|1990.76|2001.57|1990.07|19
1736625760000|2025-01-11 20:02:40|2002.16|1990.66|2001.99|1990.49|2002.16|1990.66|2001.56|1990.06|16
1736625770000|2025-01-11 20:02:50|2001.94|1990.44|2002.09|1990.59|2002.09|1990.59|2001.45|1989.95|12
1736625780000|2025-01-11 20:03:00|2002.06|1990.56|2000.88|1989.38|2002.06|1990.56|2000.66|1989.16|16
1736625790000|2025-01-11 20:03:10|2000.83|1989.33|2001.37|1989.87|2001.41|1989.91|2000.83|1989.33|18
1736625800000|2025-01-11 20:03:20|2001.35|1989.85|2001.52|1990.02|2001.52|1990.02|2001.14|1989.64|16
1736625810000|2025-01-11 20:03:30|2001.49|1989.99|2001.53|1990.03|2001.53|1990.03|2001.33|1989.83|15
1736625820000|2025-01-11 20:03:40|2001.54|1990.04|2001.67|1990.17|2001.67|1990.17|2001.54|1990.04|5
1736625840000|2025-01-11 20:04:00|2002.41|1990.91|2003.06|1991.56|2003.06|1991.56|2002.41|1990.91|2
1736625850000|2025-01-11 20:04:10|2003.09|1991.59|2003.15|1991.65|2003.15|1991.65|2003.09|1991.59|2
1736625860000|2025-01-11 20:04:20|2003.21|1991.71|2003.43|1991.93|2003.43|1991.93|2003.21|1991.71|3
1736625870000|2025-01-11 20:04:30|2003.59|1992.09|2003.74|1992.24|2003.74|1992.24|2003.59|1992.09|2
1736625900000|2025-01-11 20:05:00|2003.56|1992.06|2003.51|1992.01|2003.74|1992.24|2003.51|1992.01|13
1736625910000|2025-01-11 20:05:10|2003.57|1992.07|2003.07|1991.57|2003.57|1992.07|2003.05|1991.55|8
1736625920000|2025-01-11 20:05:20|2003.08|1991.58|2003.69|1992.19|2003.69|1992.19|2003.08|1991.58|13
1736625930000|2025-01-11 20:05:30|2003.64|1992.14|2003.74|1992.24|2003.74|1992.24|2003.64|1992.14|4
1736625950000|2025-01-11 20:05:50|2003.72|1992.22|2002.71|1991.21|2003.72|1992.22|2002.71|1991.21|13
1736625960000|2025-01-11 20:06:00|2002.61|1991.11|2003.22|1991.72|2003.22|1991.72|2002.61|1991.11|12
1736625970000|2025-01-11 20:06:10|2003.23|1991.73|2003.45|1991.95|2003.45|1991.95|2003.23|1991.73|9
1736625980000|2025-01-11 20:06:20|2003.42|1991.92|2002.98|1991.48|2003.42|1991.92|2002.98|1991.48|7
1736625990000|2025-01-11 20:06:30|2002.88|1991.38|2001.39|1989.89|2002.88|1991.38|2001.39|1989.89|15
1736626000000|2025-01-11 20:06:40|2001.36|1989.86|2001.01|1989.51|2001.36|1989.86|2001.01|1989.51|8
1736626010000|2025-01-11 20:06:50|2001.02|1989.52|2001.27|1989.77|2001.27|1989.77|2000.99|1989.49|8
1736626020000|2025-01-11 20:07:00|2001.21|1989.71|2002.25|1990.75|2002.3|1990.8|2001.18|1989.68|24
1736626030000|2025-01-11 20:07:10|2002.28|1990.78|2002.45|1990.95|2002.84|1991.34|2002.21|1990.71|16
1736626040000|2025-01-11 20:07:20|2002.56|1991.06|2002.46|1990.96|2002.56|1991.06|2002.4|1990.9|4
1736626050000|2025-01-11 20:07:30|2002.44|1990.94|2003.06|1991.56|2003.2|1991.7|2002.44|1990.94|19
1736626060000|2025-01-11 20:07:40|2002.85|1991.35|2002.27|1990.77|2002.85|1991.35|2002.26|1990.76|10
1736626070000|2025-01-11 20:07:50|2002.44|1990.94|2003.08|1991.58|2003.08|1991.58|2002.44|1990.94|8
1736626080000|2025-01-11 20:08:00|2003.15|1991.65|2003.51|1992.01|2003.59|1992.09|2003.15|1991.65|11
1736626090000|2025-01-11 20:08:10|2003.52|1992.02|2003.74|1992.24|2003.74|1992.24|2003.52|1992.02|10
1736626110000|2025-01-11 20:08:30|2004.05|1992.55|2004.2|1992.7|2004.2|1992.7|2004.03|1992.53|5
1736626120000|2025-01-11 20:08:40|2004.23|1992.73|2004.26|1992.76|2004.29|1992.79|2004.23|1992.73|5
1736626140000|2025-01-11 20:09:00|2004.27|1992.77|2005|1993.5|2005|1993.5|2004.27|1992.77|5
1736626160000|2025-01-11 20:09:20|2005.12|1993.62|2005.23|1993.73|2005.23|1993.73|2005.12|1993.62|2
1736626200000|2025-01-11 20:10:00|2005.54|1994.04|2006.09|1994.59|2006.09|1994.59|2005.54|1994.04|3
1736626260000|2025-01-11 20:11:00|2005.53|1994.03|2004.94|1993.44|2005.53|1994.03|2004.82|1993.32|14
1736626270000|2025-01-11 20:11:10|2004.91|1993.41|2004.01|1992.51|2004.91|1993.41|2004.01|1992.51|14
1736626280000|2025-01-11 20:11:20|2004.06|1992.56|2004.27|1992.77|2004.27|1992.77|2004.06|1992.56|9
1736626290000|2025-01-11 20:11:30|2004.28|1992.78|2004.46|1992.96|2004.48|1992.98|2004.2|1992.7|6
1736626300000|2025-01-11 20:11:40|2004.47|1992.97|2004.83|1993.33|2004.83|1993.33|2004.46|1992.96|8
1736626310000|2025-01-11 20:11:50|2004.87|1993.37|2005.56|1994.06|2005.61|1994.11|2004.87|1993.37|18
1736626320000|2025-01-11 20:12:00|2005.62|1994.12|2005.22|1993.72|2005.63|1994.13|2005.22|1993.72|14
1736626330000|2025-01-11 20:12:10|2005.16|1993.66|2004.22|1992.72|2005.16|1993.66|2004.22|1992.72|7
1736626340000|2025-01-11 20:12:20|2004.3|1992.8|2004.35|1992.85|2004.35|1992.85|2004.3|1992.8|5
1736626350000|2025-01-11 20:12:30|2004.37|1992.87|2004.44|1992.94|2004.44|1992.94|2004.37|1992.87|3
1736626360000|2025-01-11 20:12:40|2004.41|1992.91|2004.26|1992.76|2004.41|1992.91|2004.26|1992.76|4
1736626380000|2025-01-11 20:13:00|2004.28|1992.78|2004.35|1992.85|2004.35|1992.85|2004.28|1992.78|2
1736626390000|2025-01-11 20:13:10|2004.49|1992.99|2004.64|1993.14|2004.64|1993.14|2004.49|1992.99|5
1736626400000|2025-01-11 20:13:20|2004.63|1993.13|2004.47|1992.97|2004.63|1993.13|2004.47|1992.97|3
1736626410000|2025-01-11 20:13:30|2004.42|1992.92|2004.42|1992.92|2004.42|1992.92|2004.42|1992.92|1
1736626420000|2025-01-11 20:13:40|2004.37|1992.87|2004.49|1992.99|2004.54|1993.04|2004.37|1992.87|10
1736626430000|2025-01-11 20:13:50|2004.31|1992.81|2004.41|1992.91|2004.47|1992.97|2004.28|1992.78|11
1736626440000|2025-01-11 20:14:00|2004.4|1992.9|2004.69|1993.19|2004.69|1993.19|2004.36|1992.86|11
1736626480000|2025-01-11 20:14:40|2004.61|1993.11|2004.36|1992.86|2004.61|1993.11|2004.36|1992.86|4
1736626490000|2025-01-11 20:14:50|2004.22|1992.72|2004.26|1992.76|2004.38|1992.88|2004.22|1992.72|5
1736626500000|2025-01-11 20:15:00|2004.25|1992.75|2004.22|1992.72|2004.25|1992.75|2004.22|1992.72|2
1736626510000|2025-01-11 20:15:10|2004.25|1992.75|2004.35|1992.85|2004.4|1992.9|2004.25|1992.75|3
1736626520000|2025-01-11 20:15:20|2004.3|1992.8|2004.22|1992.72|2004.35|1992.85|2004.22|1992.72|4
1736626560000|2025-01-11 20:16:00|2004.26|1992.76|2004.36|1992.86|2004.46|1992.96|2004.26|1992.76|6
1736626570000|2025-01-11 20:16:10|2004.41|1992.91|2004.4|1992.9|2004.41|1992.91|2004.4|1992.9|2
1736626580000|2025-01-11 20:16:20|2004.35|1992.85|2004.22|1992.72|2004.35|1992.85|2004.22|1992.72|3
1736626600000|2025-01-11 20:16:40|2004.27|1992.77|2004.27|1992.77|2004.32|1992.82|2004.27|1992.77|3
1736626610000|2025-01-11 20:16:50|2004.32|1992.82|2004.47|1992.97|2004.47|1992.97|2004.32|1992.82|5
1736626620000|2025-01-11 20:17:00|2004.65|1993.15|2004.69|1993.19|2004.69|1993.19|2004.65|1993.15|2
1736626630000|2025-01-11 20:17:10|2005.19|1993.69|2005.69|1994.19|2005.69|1994.19|2005.19|1993.69|3
1736626700000|2025-01-11 20:18:20|2006.05|1994.55|2006.42|1994.92|2006.42|1994.92|2006.05|1994.55|2
1736626710000|2025-01-11 20:18:30|2006.5|1995|2007.58|1996.08|2007.58|1996.08|2006.5|1995|4
1736626730000|2025-01-11 20:18:50|2007.81|1996.31|2008.04|1996.54|2008.04|1996.54|2007.81|1996.31|2
1736626740000|2025-01-11 20:19:00|2008.17|1996.67|2008.3|1996.8|2008.3|1996.8|2008.17|1996.67|2
1736626760000|2025-01-11 20:19:20|2008.56|1997.06|2008.82|1997.32|2008.82|1997.32|2008.56|1997.06|2
1736626770000|2025-01-11 20:19:30|2009.1|1997.6|2010.49|1998.99|2010.49|1998.99|2009.1|1997.6|4
1736626800000|2025-01-11 20:20:00|2010.27|1998.77|2010.22|1998.72|2010.27|1998.77|2010.22|1998.72|2
1736626810000|2025-01-11 20:20:10|2010.33|1998.83|2011.52|2000.02|2011.52|2000.02|2010.33|1998.83|7
1736626850000|2025-01-11 20:20:50|2011.4|1999.9|2010.99|1999.49|2011.4|1999.9|2010.99|1999.49|5
1736626860000|2025-01-11 20:21:00|2010.69|1999.19|2010.32|1998.82|2010.69|1999.19|2010.27|1998.77|19
1736626870000|2025-01-11 20:21:10|2010.24|1998.74|2009.88|1998.38|2010.26|1998.76|2009.83|1998.33|12
1736626880000|2025-01-11 20:21:20|2010.01|1998.51|2010.37|1998.87|2010.37|1998.87|2009.89|1998.39|9
1736626890000|2025-01-11 20:21:30|2010.38|1998.88|2011.32|1999.82|2011.32|1999.82|2010.38|1998.88|10
1736626900000|2025-01-11 20:21:40|2011.36|1999.86|2011.52|2000.02|2011.52|2000.02|2011.36|1999.86|13
1736626910000|2025-01-11 20:21:50|2011.5|2000|2011.51|2000.01|2011.51|2000.01|2011.5|2000|4
1736626920000|2025-01-11 20:22:00|2011.52|2000.02|2011.52|2000.02|2011.52|2000.02|2011.52|2000.02|1
1736626930000|2025-01-11 20:22:10|2011.62|2000.12|2011.75|2000.25|2011.75|2000.25|2011.62|2000.12|2
1736626980000|2025-01-11 20:23:00|2011.78|2000.28|2012.29|2000.79|2012.29|2000.79|2011.78|2000.28|2
1736627000000|2025-01-11 20:23:20|2012.41|2000.91|2013.73|2002.23|2013.73|2002.23|2012.41|2000.91|5
1736627010000|2025-01-11 20:23:30|2013.74|2002.24|2013.73|2002.23|2013.74|2002.24|2013.73|2002.23|4
1736627020000|2025-01-11 20:23:40|2013.74|2002.24|2013.33|2001.83|2013.74|2002.24|2013.33|2001.83|8
1736627030000|2025-01-11 20:23:50|2013.28|2001.78|2013.28|2001.78|2013.28|2001.78|2013.28|2001.78|1
1736627040000|2025-01-11 20:24:00|2013.32|2001.82|2013.25|2001.75|2013.35|2001.85|2013.25|2001.75|6
1736627050000|2025-01-11 20:24:10|2013.2|2001.7|2013.36|2001.86|2013.49|2001.99|2013.2|2001.7|11
1736627060000|2025-01-11 20:24:20|2013.4|2001.9|2013.4|2001.9|2013.4|2001.9|2013.38|2001.88|3
1736627070000|2025-01-11 20:24:30|2013.42|2001.92|2013.5|2002|2013.51|2002.01|2013.42|2001.92|11
1736627080000|2025-01-11 20:24:40|2013.37|2001.87|2013.32|2001.82|2013.37|2001.87|2013.32|2001.82|2
1736627090000|2025-01-11 20:24:50|2013.27|2001.77|2012.9|2001.4|2013.27|2001.77|2012.9|2001.4|8
1736627100000|2025-01-11 20:25:00|2012.82|2001.32|2013.38|2001.88|2013.53|2002.03|2012.75|2001.25|17
1736627110000|2025-01-11 20:25:10|2012.96|2001.46|2012.83|2001.33|2012.96|2001.46|2012.83|2001.33|5
1736627120000|2025-01-11 20:25:20|2012.78|2001.28|2012.33|2000.83|2012.78|2001.28|2012.23|2000.73|8
1736627130000|2025-01-11 20:25:30|2012.35|2000.85|2013.41|2001.91|2013.45|2001.95|2012.29|2000.79|20
1736627140000|2025-01-11 20:25:40|2013.21|2001.71|2013.42|2001.92|2013.42|2001.92|2013.21|2001.71|3
1736627150000|2025-01-11 20:25:50|2013.23|2001.73|2013.32|2001.82|2013.34|2001.84|2013.1|2001.6|9
1736627160000|2025-01-11 20:26:00|2013.33|2001.83|2013.52|2002.02|2013.52|2002.02|2013.33|2001.83|7
1736627170000|2025-01-11 20:26:10|2013.53|2002.03|2013.74|2002.24|2013.74|2002.24|2013.51|2002.01|8
1736627250000|2025-01-11 20:27:30|2013.78|2002.28|2013.81|2002.31|2013.81|2002.31|2013.78|2002.28|2
1736627260000|2025-01-11 20:27:40|2014.05|2002.55|2014.82|2003.32|2014.82|2003.32|2014.05|2002.55|6
1736627270000|2025-01-11 20:27:50|2015|2003.5|2015.67|2004.17|2015.67|2004.17|2015|2003.5|3
1736627280000|2025-01-11 20:28:00|2015.86|2004.36|2017.13|2005.63|2017.13|2005.63|2015.86|2004.36|5
1736627290000|2025-01-11 20:28:10|2017.24|2005.74|2017.57|2006.07|2017.57|2006.07|2017.24|2005.74|4
1736627300000|2025-01-11 20:28:20|2018.38|2006.88|2018.3|2006.8|2018.39|2006.89|2018.29|2006.79|7
1736627310000|2025-01-11 20:28:30|2018.34|2006.84|2018.49|2006.99|2018.49|2006.99|2018.34|2006.84|10
1736627320000|2025-01-11 20:28:40|2019.51|2008.01|2019.87|2008.37|2020.28|2008.78|2019.51|2008.01|10
1736627330000|2025-01-11 20:28:50|2019.92|2008.42|2020.12|2008.62|2020.45|2008.95|2019.92|2008.42|10
1736627340000|2025-01-11 20:29:00|2020.11|2008.61|2020.01|2008.51|2020.11|2008.61|2020.01|2008.51|2
1736627370000|2025-01-11 20:29:30|2019.19|2007.69|2019.02|2007.52|2019.2|2007.7|2018.6|2007.1|9
1736627380000|2025-01-11 20:29:40|2018.96|2007.46|2020.37|2008.87|2020.63|2009.13|2018.96|2007.46|26
1736627390000|2025-01-11 20:29:50|2020.32|2008.82|2020.32|2008.82|2020.33|2008.83|2020.27|2008.77|9
1736627400000|2025-01-11 20:30:00|2020.33|2008.83|2021.39|2009.89|2021.44|2009.94|2020.33|2008.83|22
1736627410000|2025-01-11 20:30:10|2021.4|2009.9|2021.52|2010.02|2021.52|2010.02|2021.38|2009.88|14
1736627420000|2025-01-11 20:30:20|2021.39|2009.89|2021.33|2009.83|2021.4|2009.9|2021.25|2009.75|8
1736627430000|2025-01-11 20:30:30|2021.28|2009.78|2021.25|2009.75|2021.28|2009.78|2021.25|2009.75|2
1736627440000|2025-01-11 20:30:40|2020.12|2008.62|2018.73|2007.23|2020.12|2008.62|2018.73|2007.23|8
1736627450000|2025-01-11 20:30:50|2018.68|2007.18|2018.99|2007.49|2018.99|2007.49|2018.47|2006.97|20
1736627460000|2025-01-11 20:31:00|2019.2|2007.7|2019.31|2007.81|2019.59|2008.09|2018.47|2006.97|21
1736627470000|2025-01-11 20:31:10|2019.36|2007.86|2020.4|2008.9|2020.4|2008.9|2019.36|2007.86|17
1736627480000|2025-01-11 20:31:20|2020.32|2008.82|2019.38|2007.88|2020.32|2008.82|2019.37|2007.87|15
1736627490000|2025-01-11 20:31:30|2019.33|2007.83|2020.41|2008.91|2020.46|2008.96|2018.94|2007.44|20
1736627500000|2025-01-11 20:31:40|2020.42|2008.92|2020.16|2008.66|2020.42|2008.92|2020.16|2008.66|8
1736627510000|2025-01-11 20:31:50|2020.17|2008.67|2020.06|2008.56|2020.21|2008.71|2020.06|2008.56|5
1736627520000|2025-01-11 20:32:00|2020.09|2008.59|2019.65|2008.15|2020.56|2009.06|2019.65|2008.15|19
1736627530000|2025-01-11 20:32:10|2019.55|2008.05|2020.1|2008.6|2020.5|2009|2019.55|2008.05|20
1736627540000|2025-01-11 20:32:20|2019.86|2008.36|2019.72|2008.22|2019.93|2008.43|2019.54|2008.04|16
1736627550000|2025-01-11 20:32:30|2019.67|2008.17|2019.35|2007.85|2019.67|2008.17|2019.22|2007.72|12
1736627560000|2025-01-11 20:32:40|2019.25|2007.75|2019.29|2007.79|2019.33|2007.83|2019.23|2007.73|10
1736627570000|2025-01-11 20:32:50|2019.3|2007.8|2019.61|2008.11|2019.87|2008.37|2019.19|2007.69|15
1736627580000|2025-01-11 20:33:00|2019.79|2008.29|2020.75|2009.25|2020.75|2009.25|2019.78|2008.28|19
1736627590000|2025-01-11 20:33:10|2020.74|2009.24|2020.72|2009.22|2020.74|2009.24|2020.72|2009.22|3
1736627600000|2025-01-11 20:33:20|2020.74|2009.24|2020.51|2009.01|2020.74|2009.24|2020.51|2009.01|4
1736627610000|2025-01-11 20:33:30|2020.48|2008.98|2020.47|2008.97|2020.66|2009.16|2020.43|2008.93|16
1736627620000|2025-01-11 20:33:40|2020.57|2009.07|2020.34|2008.84|2020.57|2009.07|2020.34|2008.84|6
1736627630000|2025-01-11 20:33:50|2020.51|2009.01|2020.17|2008.67|2020.51|2009.01|2019.64|2008.14|12
1736627640000|2025-01-11 20:34:00|2020.2|2008.7|2020.16|2008.66|2020.57|2009.07|2020.16|2008.66|16
1736627650000|2025-01-11 20:34:10|2020.24|2008.74|2020.22|2008.72|2020.32|2008.82|2020.22|2008.72|5
1736627660000|2025-01-11 20:34:20|2019.99|2008.49|2019.45|2007.95|2019.99|2008.49|2019.45|2007.95|3
1736627670000|2025-01-11 20:34:30|2019.51|2008.01|2019.77|2008.27|2019.77|2008.27|2019.51|2008.01|3
1736627680000|2025-01-11 20:34:40|2019.67|2008.17|2020.32|2008.82|2020.32|2008.82|2019.49|2007.99|20
1736627690000|2025-01-11 20:34:50|2020.13|2008.63|2019.99|2008.49|2020.13|2008.63|2019.87|2008.37|8
1736627700000|2025-01-11 20:35:00|2020|2008.5|2020.75|2009.25|2020.75|2009.25|2019.95|2008.45|15
1736627720000|2025-01-11 20:35:20|2020.48|2008.98|2020.38|2008.88|2020.48|2008.98|2020.38|2008.88|3
1736627730000|2025-01-11 20:35:30|2020.06|2008.56|2020.23|2008.73|2020.23|2008.73|2019.93|2008.43|10
1736627740000|2025-01-11 20:35:40|2020.32|2008.82|2019.17|2007.67|2020.32|2008.82|2019.17|2007.67|15
1736627750000|2025-01-11 20:35:50|2019.12|2007.62|2018.4|2006.9|2019.12|2007.62|2018.28|2006.78|17
1736627760000|2025-01-11 20:36:00|2018.41|2006.91|2018.44|2006.94|2018.53|2007.03|2018.41|2006.91|7
1736627770000|2025-01-11 20:36:10|2018.53|2007.03|2018.34|2006.84|2018.53|2007.03|2018.23|2006.73|10
1736627780000|2025-01-11 20:36:20|2018.41|2006.91|2018.64|2007.14|2019.28|2007.78|2018.41|2006.91|28
1736627790000|2025-01-11 20:36:30|2018.47|2006.97|2017.98|2006.48|2018.47|2006.97|2017.98|2006.48|16
1736627800000|2025-01-11 20:36:40|2018.04|2006.54|2018.99|2007.49|2019.08|2007.58|2017.58|2006.08|20
1736627810000|2025-01-11 20:36:50|2019.28|2007.78|2020.11|2008.61|2020.11|2008.61|2019.17|2007.67|22
1736627820000|2025-01-11 20:37:00|2020.1|2008.6|2020.53|2009.03|2020.69|2009.19|2020.09|2008.59|19
1736627830000|2025-01-11 20:37:10|2020.54|2009.04|2020.69|2009.19|2020.69|2009.19|2020.54|2009.04|4
1736627840000|2025-01-11 20:37:20|2020.59|2009.09|2020.28|2008.78|2020.59|2009.09|2020.09|2008.59|14
1736627850000|2025-01-11 20:37:30|2020.44|2008.94|2020.57|2009.07|2020.63|2009.13|2020.38|2008.88|23
1736627860000|2025-01-11 20:37:40|2020.6|2009.1|2020.69|2009.19|2020.69|2009.19|2020.6|2009.1|5
1736627880000|2025-01-11 20:38:00|2020.75|2009.25|2020.82|2009.32|2020.82|2009.32|2020.75|2009.25|2
1736627890000|2025-01-11 20:38:10|2021.28|2009.78|2021.75|2010.25|2021.75|2010.25|2021.28|2009.78|2
1736627900000|2025-01-11 20:38:20|2022.06|2010.56|2022.38|2010.88|2022.38|2010.88|2022.06|2010.56|2
1736627930000|2025-01-11 20:38:50|2022.37|2010.87|2022.27|2010.77|2022.37|2010.87|2022.27|2010.77|2
1736627940000|2025-01-11 20:39:00|2022.29|2010.79|2022.38|2010.88|2022.38|2010.88|2022.29|2010.79|3
1736627950000|2025-01-11 20:39:10|2022.42|2010.92|2023.19|2011.69|2023.19|2011.69|2022.42|2010.92|4
1736627960000|2025-01-11 20:39:20|2023.65|2012.15|2024.06|2012.56|2024.07|2012.57|2023.65|2012.15|12
1736627970000|2025-01-11 20:39:30|2024.11|2012.61|2024.15|2012.65|2024.17|2012.67|2024.1|2012.6|16
1736627980000|2025-01-11 20:39:40|2024.13|2012.63|2023.77|2012.27|2024.22|2012.72|2023.77|2012.27|14
1736627990000|2025-01-11 20:39:50|2023.76|2012.26|2023.94|2012.44|2023.94|2012.44|2023.76|2012.26|3
1736628000000|2025-01-11 20:40:00|2023.71|2012.21|2023.18|2011.68|2023.71|2012.21|2023.18|2011.68|8
1736628010000|2025-01-11 20:40:10|2023.25|2011.75|2023.37|2011.87|2023.64|2012.14|2023.22|2011.72|15
1736628020000|2025-01-11 20:40:20|2023.4|2011.9|2023.47|2011.97|2023.47|2011.97|2023.28|2011.78|16
1736628030000|2025-01-11 20:40:30|2023.48|2011.98|2023.51|2012.01|2023.51|2012.01|2023.41|2011.91|10
1736628040000|2025-01-11 20:40:40|2023.52|2012.02|2023.61|2012.11|2023.61|2012.11|2023.52|2012.02|2
1736628090000|2025-01-11 20:41:30|2023.55|2012.05|2023.35|2011.85|2023.55|2012.05|2023.35|2011.85|3
1736628100000|2025-01-11 20:41:40|2023.39|2011.89|2023.61|2012.11|2023.61|2012.11|2023.39|2011.89|3
1736628110000|2025-01-11 20:41:50|2024.29|2012.79|2024.33|2012.83|2024.33|2012.83|2024.29|2012.79|2
1736628120000|2025-01-11 20:42:00|2024.32|2012.82|2024.33|2012.83|2024.33|2012.83|2024.32|2012.82|4
1736628140000|2025-01-11 20:42:20|2024.49|2012.99|2025.61|2014.11|2025.61|2014.11|2024.49|2012.99|4
1736628180000|2025-01-11 20:43:00|2025.63|2014.13|2025.82|2014.32|2025.82|2014.32|2025.63|2014.13|4
1736628190000|2025-01-11 20:43:10|2026.17|2014.67|2026.92|2015.42|2026.92|2015.42|2026.17|2014.67|2
1736628200000|2025-01-11 20:43:20|2027.62|2016.12|2027.88|2016.38|2028.13|2016.63|2027.62|2016.12|15
1736628210000|2025-01-11 20:43:30|2027.89|2016.39|2027.71|2016.21|2027.89|2016.39|2027.61|2016.11|5
1736628220000|2025-01-11 20:43:40|2027.55|2016.05|2028.28|2016.78|2028.71|2017.21|2027.55|2016.05|11
1736628230000|2025-01-11 20:43:50|2028.31|2016.81|2027.67|2016.17|2028.31|2016.81|2027.67|2016.17|14
1736628240000|2025-01-11 20:44:00|2027.64|2016.14|2026.46|2014.96|2027.64|2016.14|2026.46|2014.96|18
1736628250000|2025-01-11 20:44:10|2026.41|2014.91|2026.18|2014.68|2026.41|2014.91|2026.17|2014.67|7
1736628260000|2025-01-11 20:44:20|2026.12|2014.62|2025.45|2013.95|2026.12|2014.62|2025.45|2013.95|13
1736628270000|2025-01-11 20:44:30|2025.5|2014|2025.14|2013.64|2025.84|2014.34|2025.08|2013.58|17
1736628280000|2025-01-11 20:44:40|2025.19|2013.69|2025.3|2013.8|2025.36|2013.86|2025.19|2013.69|14
1736628290000|2025-01-11 20:44:50|2025.32|2013.82|2026.44|2014.94|2026.47|2014.97|2025.32|2013.82|13
1736628300000|2025-01-11 20:45:00|2026.2|2014.7|2027.28|2015.78|2027.28|2015.78|2026.02|2014.52|19
1736628310000|2025-01-11 20:45:10|2027.2|2015.7|2027.37|2015.87|2027.52|2016.02|2027.08|2015.58|18
1736628320000|2025-01-11 20:45:20|2027.51|2016.01|2027.52|2016.02|2027.52|2016.02|2027.48|2015.98|3
1736628330000|2025-01-11 20:45:30|2027.47|2015.97|2027.43|2015.93|2027.47|2015.97|2027.24|2015.74|6
1736628340000|2025-01-11 20:45:40|2026.17|2014.67|2025.44|2013.94|2026.17|2014.67|2025.34|2013.84|3
1736628350000|2025-01-11 20:45:50|2025.47|2013.97|2026.11|2014.61|2026.23|2014.73|2025.47|2013.97|9
1736628360000|2025-01-11 20:46:00|2026.14|2014.64|2027.38|2015.88|2027.38|2015.88|2025.58|2014.08|28
1736628370000|2025-01-11 20:46:10|2027.4|2015.9|2027.52|2016.02|2027.52|2016.02|2027.4|2015.9|4
1736628390000|2025-01-11 20:46:30|2028.04|2016.54|2028.72|2017.22|2028.72|2017.22|2028.04|2016.54|3
1736628400000|2025-01-11 20:46:40|2029.29|2017.79|2029.71|2018.21|2029.86|2018.36|2029.29|2017.79|4
1736628410000|2025-01-11 20:46:50|2029.74|2018.24|2029.76|2018.26|2029.86|2018.36|2029.72|2018.22|15
1736628420000|2025-01-11 20:47:00|2029.77|2018.27|2029.86|2018.36|2029.86|2018.36|2029.52|2018.02|11
1736628440000|2025-01-11 20:47:20|2029.87|2018.37|2031.02|2019.52|2031.02|2019.52|2029.87|2018.37|6
1736628450000|2025-01-11 20:47:30|2030.92|2019.42|2031.02|2019.52|2031.02|2019.52|2030.89|2019.39|9
1736628460000|2025-01-11 20:47:40|2031.26|2019.76|2031.51|2020.01|2031.51|2020.01|2031.26|2019.76|2
1736628470000|2025-01-11 20:47:50|2031.48|2019.98|2031.51|2020.01|2031.51|2020.01|2031.48|2019.98|3
1736628480000|2025-01-11 20:48:00|2031.67|2020.17|2031.67|2020.17|2031.67|2020.17|2031.67|2020.17|1
1736628490000|2025-01-11 20:48:10|2031.83|2020.33|2031.37|2019.87|2031.83|2020.33|2031.27|2019.77|15
1736628500000|2025-01-11 20:48:20|2031.41|2019.91|2031.83|2020.33|2031.83|2020.33|2031.41|2019.91|10
1736628510000|2025-01-11 20:48:30|2031.91|2020.41|2033.31|2021.81|2033.31|2021.81|2031.91|2020.41|4
1736628520000|2025-01-11 20:48:40|2033.32|2021.82|2033.24|2021.74|2033.32|2021.82|2033.19|2021.69|15
1736628530000|2025-01-11 20:48:50|2033.21|2021.71|2033.63|2022.13|2033.64|2022.14|2033.21|2021.71|19
1736628540000|2025-01-11 20:49:00|2033.66|2022.16|2033.98|2022.48|2033.98|2022.48|2033.49|2021.99|12
1736628550000|2025-01-11 20:49:10|2033.95|2022.45|2034.16|2022.66|2034.16|2022.66|2033.95|2022.45|14
1736628560000|2025-01-11 20:49:20|2034.17|2022.67|2034.06|2022.56|2034.17|2022.67|2034.06|2022.56|3
1736628570000|2025-01-11 20:49:30|2034.09|2022.59|2034.12|2022.62|2034.12|2022.62|2034.09|2022.59|4
1736628580000|2025-01-11 20:49:40|2034.11|2022.61|2034.06|2022.56|2034.11|2022.61|2034.06|2022.56|2
1736628590000|2025-01-11 20:49:50|2034.11|2022.61|2034.13|2022.63|2034.13|2022.63|2034.11|2022.61|7
1736628600000|2025-01-11 20:50:00|2034.14|2022.64|2034.17|2022.67|2034.17|2022.67|2034.14|2022.64|4
1736628630000|2025-01-11 20:50:30|2034.24|2022.74|2035.03|2023.53|2035.03|2023.53|2034.24|2022.74|2
1736628640000|2025-01-11 20:50:40|2034.95|2023.45|2035.03|2023.53|2035.03|2023.53|2034.95|2023.45|3
1736628660000|2025-01-11 20:51:00|2035.31|2023.81|2036.2|2024.7|2036.2|2024.7|2035.31|2023.81|6
1736628670000|2025-01-11 20:51:10|2036.47|2024.97|2038.18|2026.68|2038.18|2026.68|2036.47|2024.97|5
1736628680000|2025-01-11 20:51:20|2038.15|2026.65|2037.96|2026.46|2038.15|2026.65|2037.96|2026.46|15
1736628690000|2025-01-11 20:51:30|2037.89|2026.39|2037.32|2025.82|2037.89|2026.39|2037.26|2025.76|12
1736628700000|2025-01-11 20:51:40|2037.29|2025.79|2036.88|2025.38|2037.29|2025.79|2036.81|2025.31|12
1736628710000|2025-01-11 20:51:50|2036.92|2025.42|2037.07|2025.57|2037.07|2025.57|2036.81|2025.31|13
1736628720000|2025-01-11 20:52:00|2037.02|2025.52|2035.65|2024.15|2037.02|2025.52|2035.45|2023.95|20
1736628730000|2025-01-11 20:52:10|2035.7|2024.2|2037|2025.5|2037.31|2025.81|2035.7|2024.2|18
1736628740000|2025-01-11 20:52:20|2037.02|2025.52|2038.06|2026.56|2038.06|2026.56|2037.02|2025.52|17
1736628760000|2025-01-11 20:52:40|2038.77|2027.27|2039.43|2027.93|2039.44|2027.94|2038.77|2027.27|13
1736628770000|2025-01-11 20:52:50|2039.44|2027.94|2039.45|2027.95|2039.45|2027.95|2039.41|2027.91|4
1736628780000|2025-01-11 20:53:00|2039.71|2028.21|2040.45|2028.95|2040.47|2028.97|2039.62|2028.12|22
1736628790000|2025-01-11 20:53:10|2040.5|2029|2040.49|2028.99|2040.67|2029.17|2040.23|2028.73|16
1736628800000|2025-01-11 20:53:20|2040.5|2029|2040.65|2029.15|2040.65|2029.15|2040.5|2029|9
1736628810000|2025-01-11 20:53:30|2040.71|2029.21|2040.78|2029.28|2040.78|2029.28|2040.62|2029.12|7
1736628820000|2025-01-11 20:53:40|2041.88|2030.38|2042.58|2031.08|2042.58|2031.08|2041.76|2030.26|23
1736628830000|2025-01-11 20:53:50|2042.53|2031.03|2042.15|2030.65|2042.78|2031.28|2042.05|2030.55|21
1736628840000|2025-01-11 20:54:00|2042.16|2030.66|2042.33|2030.83|2042.36|2030.86|2042.13|2030.63|21
1736628850000|2025-01-11 20:54:10|2042.32|2030.82|2042.92|2031.42|2042.95|2031.45|2042.06|2030.56|19
1736628860000|2025-01-11 20:54:20|2042.7|2031.2|2042.91|2031.41|2042.91|2031.41|2042.55|2031.05|9
1736628870000|2025-01-11 20:54:30|2042.94|2031.44|2043.04|2031.54|2043.04|2031.54|2042.9|2031.4|13
1736628880000|2025-01-11 20:54:40|2043.18|2031.68|2043.32|2031.82|2043.32|2031.82|2043.18|2031.68|2
1736628900000|2025-01-11 20:55:00|2043.16|2031.66|2043.92|2032.42|2043.92|2032.42|2043.15|2031.65|17
1736628910000|2025-01-11 20:55:10|2043.93|2032.43|2043.75|2032.25|2043.93|2032.43|2043.39|2031.89|19
1736628940000|2025-01-11 20:55:40|2043.63|2032.13|2043.75|2032.25|2043.75|2032.25|2043.63|2032.13|9
1736628980000|2025-01-11 20:56:20|2043.99|2032.49|2044.23|2032.73|2044.23|2032.73|2043.99|2032.49|2
1736629000000|2025-01-11 20:56:40|2044.33|2032.83|2044.44|2032.94|2044.44|2032.94|2044.33|2032.83|2
1736629010000|2025-01-11 20:56:50|2044.66|2033.16|2045.75|2034.25|2045.75|2034.25|2044.66|2033.16|6
1736629020000|2025-01-11 20:57:00|2046.1|2034.6|2046.82|2035.32|2046.82|2035.32|2046.1|2034.6|4
1736629040000|2025-01-11 20:57:20|2046.96|2035.46|2047.1|2035.6|2047.1|2035.6|2046.96|2035.46|2
1736629050000|2025-01-11 20:57:30|2046.84|2035.34|2046.49|2034.99|2046.97|2035.47|2046.49|2034.99|15
1736629060000|2025-01-11 20:57:40|2046.44|2034.94|2046.93|2035.43|2046.98|2035.48|2046.44|2034.94|18
1736629070000|2025-01-11 20:57:50|2046.94|2035.44|2047.1|2035.6|2047.1|2035.6|2046.84|2035.34|5
1736629080000|2025-01-11 20:58:00|2047.12|2035.62|2047.14|2035.64|2047.14|2035.64|2047.12|2035.62|4
1736629090000|2025-01-11 20:58:10|2047.12|2035.62|2047.11|2035.61|2047.14|2035.64|2047.1|2035.6|6
1736629100000|2025-01-11 20:58:20|2047.12|2035.62|2047.14|2035.64|2047.14|2035.64|2047.12|2035.62|3
1736629120000|2025-01-11 20:58:40|2047.12|2035.62|2047.12|2035.62|2047.14|2035.64|2047.12|2035.62|3
1736629130000|2025-01-11 20:58:50|2047.1|2035.6|2047.11|2035.61|2047.14|2035.64|2047.1|2035.6|9
1736629140000|2025-01-11 20:59:00|2047.1|2035.6|2047.1|2035.6|2047.1|2035.6|2047.1|2035.6|1
1736629160000|2025-01-11 20:59:20|2047.16|2035.66|2047.22|2035.72|2047.22|2035.72|2047.16|2035.66|2
1736629190000|2025-01-11 20:59:50|2047.45|2035.95|2047.69|2036.19|2047.69|2036.19|2047.45|2035.95|2
1736629200000|2025-01-11 21:00:00|2047.84|2036.34|2049.16|2037.66|2049.16|2037.66|2047.84|2036.34|8
1736629220000|2025-01-11 21:00:20|2049.88|2038.38|2050.36|2038.86|2050.36|2038.86|2049.88|2038.38|10
1736629230000|2025-01-11 21:00:30|2050.37|2038.87|2050.4|2038.9|2050.61|2039.11|2049.93|2038.43|20
1736629240000|2025-01-11 21:00:40|2050.41|2038.91|2050.26|2038.76|2050.44|2038.94|2050.06|2038.56|16
1736629250000|2025-01-11 21:00:50|2050.27|2038.77|2050.61|2039.11|2050.61|2039.11|2050.19|2038.69|14
1736629260000|2025-01-11 21:01:00|2050.31|2038.81|2049.34|2037.84|2050.31|2038.81|2049.34|2037.84|6
1736629270000|2025-01-11 21:01:10|2049.24|2037.74|2049.78|2038.28|2049.81|2038.31|2048.32|2036.82|23
1736629280000|2025-01-11 21:01:20|2049.67|2038.17|2050.61|2039.11|2050.61|2039.11|2049.31|2037.81|19
1736629290000|2025-01-11 21:01:30|2050.53|2039.03|2050.61|2039.11|2050.61|2039.11|2050.48|2038.98|5
1736629330000|2025-01-11 21:02:10|2050.53|2039.03|2050.04|2038.54|2050.53|2039.03|2049.91|2038.41|12
1736629340000|2025-01-11 21:02:20|2050.31|2038.81|2050.48|2038.98|2050.61|2039.11|2050.31|2038.81|12
1736629350000|2025-01-11 21:02:30|2050.5|2039|2050.3|2038.8|2050.61|2039.11|2050.3|2038.8|14
1736629360000|2025-01-11 21:02:40|2050.36|2038.86|2050.09|2038.59|2050.39|2038.89|2050.09|2038.59|7
1736629370000|2025-01-11 21:02:50|2049.63|2038.13|2048.54|2037.04|2049.63|2038.13|2048.49|2036.99|20
1736629380000|2025-01-11 21:03:00|2048.46|2036.96|2049.41|2037.91|2049.51|2038.01|2047.77|2036.27|19
1736629390000|2025-01-11 21:03:10|2049.32|2037.82|2048.14|2036.64|2049.32|2037.82|2047.81|2036.31|19
1736629400000|2025-01-11 21:03:20|2048.17|2036.67|2047.22|2035.72|2048.22|2036.72|2047.22|2035.72|22
1736629420000|2025-01-11 21:03:40|2047.16|2035.66|2044.42|2032.92|2047.16|2035.66|2044.42|2032.92|14
1736629430000|2025-01-11 21:03:50|2044.37|2032.87|2045.36|2033.86|2045.47|2033.97|2044.37|2032.87|13
1736629440000|2025-01-11 21:04:00|2045.44|2033.94|2046.72|2035.22|2046.72|2035.22|2045.44|2033.94|25
1736629450000|2025-01-11 21:04:10|2047.29|2035.79|2047.15|2035.65|2047.38|2035.88|2046.68|2035.18|18
1736629460000|2025-01-11 21:04:20|2047.21|2035.71|2048.05|2036.55|2048.26|2036.76|2047.21|2035.71|21
1736629470000|2025-01-11 21:04:30|2047.89|2036.39|2047.87|2036.37|2048.24|2036.74|2047.41|2035.91|19
1736629480000|2025-01-11 21:04:40|2047.83|2036.33|2048.14|2036.64|2048.21|2036.71|2047.63|2036.13|25
1736629490000|2025-01-11 21:04:50|2048.12|2036.62|2048.52|2037.02|2048.52|2037.02|2048.09|2036.59|6
1736629510000|2025-01-11 21:05:10|2049.34|2037.84|2050.48|2038.98|2050.48|2038.98|2049.34|2037.84|12
1736629520000|2025-01-11 21:05:20|2050.61|2039.11|2050.85|2039.35|2050.85|2039.35|2050.45|2038.95|23
1736629530000|2025-01-11 21:05:30|2050.87|2039.37|2050.92|2039.42|2050.97|2039.47|2050.32|2038.82|19
1736629540000|2025-01-11 21:05:40|2050.93|2039.43|2050.58|2039.08|2050.96|2039.46|2050.47|2038.97|14
1736629550000|2025-01-11 21:05:50|2050.56|2039.06|2050.83|2039.33|2050.83|2039.33|2050.56|2039.06|10
1736629560000|2025-01-11 21:06:00|2050.98|2039.48|2051.53|2040.03|2051.53|2040.03|2050.98|2039.48|3
1736629570000|2025-01-11 21:06:10|2051.61|2040.11|2053.82|2042.32|2053.91|2042.41|2051.61|2040.11|14
1736629580000|2025-01-11 21:06:20|2053.87|2042.37|2054.08|2042.58|2054.08|2042.58|2053.71|2042.21|16
1736629590000|2025-01-11 21:06:30|2054.07|2042.57|2053.94|2042.44|2054.07|2042.57|2053.94|2042.44|14
1736629600000|2025-01-11 21:06:40|2053.99|2042.49|2053.97|2042.47|2054.07|2042.57|2053.1|2041.6|21
1736629610000|2025-01-11 21:06:50|2053.88|2042.38|2053.97|2042.47|2053.97|2042.47|2053.32|2041.82|16
1736629620000|2025-01-11 21:07:00|2053.92|2042.42|2054.32|2042.82|2054.32|2042.82|2053.55|2042.05|24
1736629630000|2025-01-11 21:07:10|2054.52|2043.02|2053.74|2042.24|2054.53|2043.03|2053.74|2042.24|19
1736629640000|2025-01-11 21:07:20|2053.8|2042.3|2055.21|2043.71|2055.93|2044.43|2053.8|2042.3|24
1736629650000|2025-01-11 21:07:30|2055.14|2043.64|2055.36|2043.86|2055.4|2043.9|2055.07|2043.57|16
1736629660000|2025-01-11 21:07:40|2055.1|2043.6|2054.42|2042.92|2055.13|2043.63|2054.42|2042.92|13
1736629670000|2025-01-11 21:07:50|2054.25|2042.75|2053.19|2041.69|2054.25|2042.75|2052.54|2041.04|20
1736629680000|2025-01-11 21:08:00|2053.18|2041.68|2052.11|2040.61|2053.18|2041.68|2052.06|2040.56|19
1736629690000|2025-01-11 21:08:10|2051.95|2040.45|2049.7|2038.2|2051.95|2040.45|2049.7|2038.2|22
1736629700000|2025-01-11 21:08:20|2049.72|2038.22|2049.75|2038.25|2050.06|2038.56|2049.61|2038.11|26
1736629710000|2025-01-11 21:08:30|2049.55|2038.05|2049.39|2037.89|2050.69|2039.19|2049.28|2037.78|28
1736629720000|2025-01-11 21:08:40|2049.36|2037.86|2050.62|2039.12|2051.25|2039.75|2049.17|2037.67|26
1736629730000|2025-01-11 21:08:50|2050.49|2038.99|2051.5|2040|2051.5|2040|2050.48|2038.98|20
1736629740000|2025-01-11 21:09:00|2051.62|2040.12|2053.91|2042.41|2053.91|2042.41|2051.62|2040.12|14
1736629750000|2025-01-11 21:09:10|2054.91|2043.41|2055.32|2043.82|2055.44|2043.94|2054.91|2043.41|9
1736629760000|2025-01-11 21:09:20|2055.37|2043.87|2055.68|2044.18|2055.75|2044.25|2055.37|2043.87|15
1736629770000|2025-01-11 21:09:30|2055.69|2044.19|2055.75|2044.25|2055.75|2044.25|2055.69|2044.19|8
1736629800000|2025-01-11 21:10:00|2055.9|2044.4|2056.5|2045|2056.5|2045|2055.9|2044.4|5
1736629810000|2025-01-11 21:10:10|2056.54|2045.04|2056.58|2045.08|2056.58|2045.08|2056.54|2045.04|2
1736629820000|2025-01-11 21:10:20|2056.64|2045.14|2056.84|2045.34|2056.84|2045.34|2056.64|2045.14|2
1736629850000|2025-01-11 21:10:50|2056.75|2045.25|2056.41|2044.91|2056.75|2045.25|2056.41|2044.91|5
1736629860000|2025-01-11 21:11:00|2056.46|2044.96|2056.67|2045.17|2056.84|2045.34|2056.02|2044.52|26
1736629870000|2025-01-11 21:11:10|2056.68|2045.18|2056.46|2044.96|2056.84|2045.34|2056.42|2044.92|19
1736629880000|2025-01-11 21:11:20|2056.45|2044.95|2055.72|2044.22|2056.46|2044.96|2055.72|2044.22|13
1736629890000|2025-01-11 21:11:30|2055.67|2044.17|2056.09|2044.59|2056.32|2044.82|2055.62|2044.12|13
1736629900000|2025-01-11 21:11:40|2056.04|2044.54|2055.89|2044.39|2056.04|2044.54|2055.61|2044.11|11
1736629910000|2025-01-11 21:11:50|2055.94|2044.44|2056.21|2044.71|2056.3|2044.8|2055.88|2044.38|19
1736629920000|2025-01-11 21:12:00|2056.16|2044.66|2056.84|2045.34|2056.84|2045.34|2055.94|2044.44|20
1736629930000|2025-01-11 21:12:10|2056.76|2045.26|2056.3|2044.8|2056.76|2045.26|2056.3|2044.8|20
1736629940000|2025-01-11 21:12:20|2056.29|2044.79|2055.77|2044.27|2056.29|2044.79|2054.93|2043.43|19
1736629950000|2025-01-11 21:12:30|2055.65|2044.15|2055.75|2044.25|2055.8|2044.3|2055.19|2043.69|22
1736629960000|2025-01-11 21:12:40|2055.76|2044.26|2056.84|2045.34|2056.84|2045.34|2055.76|2044.26|21
1736629980000|2025-01-11 21:13:00|2057.08|2045.58|2057.64|2046.14|2057.64|2046.14|2057.08|2045.58|4
1736629990000|2025-01-11 21:13:10|2057.76|2046.26|2057.89|2046.39|2057.89|2046.39|2057.76|2046.26|2
1736630010000|2025-01-11 21:13:30|2057.92|2046.42|2057.95|2046.45|2057.95|2046.45|2057.92|2046.42|2
1736630020000|2025-01-11 21:13:40|2058.29|2046.79|2058.63|2047.13|2058.63|2047.13|2058.29|2046.79|2
1736630040000|2025-01-11 21:14:00|2058.65|2047.15|2058.67|2047.17|2058.67|2047.17|2058.65|2047.15|2
1736630050000|2025-01-11 21:14:10|2059.62|2048.12|2060.41|2048.91|2060.41|2048.91|2059.62|2048.12|14
1736630060000|2025-01-11 21:14:20|2060.21|2048.71|2061.03|2049.53|2061.03|2049.53|2060.21|2048.71|11
1736630070000|2025-01-11 21:14:30|2062.06|2050.56|2062.55|2051.05|2062.75|2051.25|2062.06|2050.56|15
1736630080000|2025-01-11 21:14:40|2062.58|2051.08|2060.87|2049.37|2062.6|2051.1|2060.77|2049.27|17
1736630090000|2025-01-11 21:14:50|2060.77|2049.27|2059.76|2048.26|2060.77|2049.27|2059.76|2048.26|14
1736630100000|2025-01-11 21:15:00|2059.88|2048.38|2059.75|2048.25|2060.12|2048.62|2059.69|2048.19|18
1736630110000|2025-01-11 21:15:10|2059.86|2048.36|2062.05|2050.55|2062.1|2050.6|2059.85|2048.35|17
1736630120000|2025-01-11 21:15:20|2062.04|2050.54|2062.26|2050.76|2062.26|2050.76|2061.8|2050.3|12
1736630130000|2025-01-11 21:15:30|2062.29|2050.79|2062.38|2050.88|2062.38|2050.88|2062.29|2050.79|7
1736630150000|2025-01-11 21:15:50|2062.37|2050.87|2061.8|2050.3|2062.38|2050.88|2061.15|2049.65|25
1736630160000|2025-01-11 21:16:00|2061.91|2050.41|2061.51|2050.01|2061.95|2050.45|2061.37|2049.87|20
1736630170000|2025-01-11 21:16:10|2061.5|2050|2061.18|2049.68|2061.5|2050|2060.57|2049.07|14
1736630180000|2025-01-11 21:16:20|2061.85|2050.35|2062.96|2051.46|2062.96|2051.46|2061.85|2050.35|5
1736630190000|2025-01-11 21:16:30|2063.4|2051.9|2063.84|2052.34|2063.84|2052.34|2063.4|2051.9|5
1736630220000|2025-01-11 21:17:00|2063.67|2052.17|2063.4|2051.9|2063.67|2052.17|2063.4|2051.9|3
1736630230000|2025-01-11 21:17:10|2063.41|2051.91|2063.84|2052.34|2063.84|2052.34|2063.35|2051.85|9
1736630240000|2025-01-11 21:17:20|2063.83|2052.33|2063.84|2052.34|2063.84|2052.34|2063.72|2052.22|4
1736630250000|2025-01-11 21:17:30|2064.24|2052.74|2065.02|2053.52|2065.02|2053.52|2064.24|2052.74|3
1736630280000|2025-01-11 21:18:00|2065.03|2053.53|2065.03|2053.53|2065.03|2053.53|2065.02|2053.52|9
1736630290000|2025-01-11 21:18:10|2065.02|2053.52|2065.02|2053.52|2065.03|2053.53|2065.02|2053.52|5
1736630300000|2025-01-11 21:18:20|2065.03|2053.53|2065.03|2053.53|2065.03|2053.53|2065.03|2053.53|1
1736630310000|2025-01-11 21:18:30|2065.65|2054.15|2065.75|2054.25|2065.75|2054.25|2065.65|2054.15|2
1736630340000|2025-01-11 21:19:00|2066.2|2054.7|2068.27|2056.77|2068.27|2056.77|2066.2|2054.7|2
1736630350000|2025-01-11 21:19:10|2069.41|2057.91|2069.3|2057.8|2070.28|2058.78|2069.3|2057.8|16
1736630360000|2025-01-11 21:19:20|2069.27|2057.77|2068.94|2057.44|2069.27|2057.77|2068.94|2057.44|11
1736630370000|2025-01-11 21:19:30|2068.95|2057.45|2069.46|2057.96|2069.69|2058.19|2068.95|2057.45|17
1736630380000|2025-01-11 21:19:40|2069.5|2058|2069.68|2058.18|2069.73|2058.23|2069.29|2057.79|14
1736630390000|2025-01-11 21:19:50|2069.52|2058.02|2069.35|2057.85|2070.42|2058.92|2069.35|2057.85|22
1736630400000|2025-01-11 21:20:00|2069.46|2057.96|2069.72|2058.22|2069.72|2058.22|2069.19|2057.69|18
1736630410000|2025-01-11 21:20:10|2069.75|2058.25|2069.5|2058|2069.75|2058.25|2069.47|2057.97|18
1736630420000|2025-01-11 21:20:20|2069.48|2057.98|2069.41|2057.91|2069.48|2057.98|2068.78|2057.28|20
1736630430000|2025-01-11 21:20:30|2069.3|2057.8|2070.34|2058.84|2070.34|2058.84|2069.02|2057.52|25
1736630440000|2025-01-11 21:20:40|2070.35|2058.85|2070.39|2058.89|2070.39|2058.89|2070.17|2058.67|18
1736630450000|2025-01-11 21:20:50|2070.4|2058.9|2070.42|2058.92|2070.51|2059.01|2070.35|2058.85|15
1736630460000|2025-01-11 21:21:00|2070.43|2058.93|2070.35|2058.85|2070.75|2059.25|2070.29|2058.79|13
1736630470000|2025-01-11 21:21:10|2070.39|2058.89|2069.32|2057.82|2070.41|2058.91|2069.32|2057.82|23
1736630480000|2025-01-11 21:21:20|2069.11|2057.61|2068.75|2057.25|2069.22|2057.72|2068.75|2057.25|10
1736630490000|2025-01-11 21:21:30|2068.96|2057.46|2068.83|2057.33|2069.05|2057.55|2068.83|2057.33|4
1736630500000|2025-01-11 21:21:40|2068.82|2057.32|2068.79|2057.29|2068.82|2057.32|2068.79|2057.29|8
1736630510000|2025-01-11 21:21:50|2068.75|2057.25|2068.79|2057.29|2068.8|2057.3|2068.75|2057.25|4
1736630520000|2025-01-11 21:22:00|2068.8|2057.3|2070.45|2058.95|2070.45|2058.95|2068.8|2057.3|18
1736630530000|2025-01-11 21:22:10|2070.4|2058.9|2070.64|2059.14|2070.65|2059.15|2070.09|2058.59|17
1736630540000|2025-01-11 21:22:20|2070.67|2059.17|2070.75|2059.25|2070.75|2059.25|2070.67|2059.17|6
1736630570000|2025-01-11 21:22:50|2070.73|2059.23|2070.75|2059.25|2070.75|2059.25|2070.62|2059.12|7
1736630720000|2025-01-11 21:25:20|2070.55|2059.05|2070.44|2058.94|2070.56|2059.06|2070.24|2058.74|7
1736630730000|2025-01-11 21:25:30|2070.4|2058.9|2070.39|2058.89|2070.44|2058.94|2070.25|2058.75|13
1736630740000|2025-01-11 21:25:40|2070.34|2058.84|2070.14|2058.64|2070.34|2058.84|2070.14|2058.64|9
1736630750000|2025-01-11 21:25:50|2070.18|2058.68|2070.31|2058.81|2070.33|2058.83|2070.18|2058.68|10
1736630760000|2025-01-11 21:26:00|2070.32|2058.82|2070.41|2058.91|2070.55|2059.05|2070.19|2058.69|15
1736630770000|2025-01-11 21:26:10|2070.31|2058.81|2070.14|2058.64|2070.37|2058.87|2070.14|2058.64|18
1736630780000|2025-01-11 21:26:20|2069.44|2057.94|2068.75|2057.25|2069.44|2057.94|2068.75|2057.25|2
1736630840000|2025-01-11 21:27:20|2067.61|2056.11|2066.47|2054.97|2067.61|2056.11|2066.47|2054.97|8
1736630850000|2025-01-11 21:27:30|2065.92|2054.42|2064.33|2052.83|2065.92|2054.42|2064.33|2052.83|12
1736630860000|2025-01-11 21:27:40|2064.26|2052.76|2064.29|2052.79|2064.71|2053.21|2063.95|2052.45|18
1736630870000|2025-01-11 21:27:50|2064.41|2052.91|2063.85|2052.35|2064.55|2053.05|2063.72|2052.22|15
1736630880000|2025-01-11 21:28:00|2063.84|2052.34|2063.52|2052.02|2064.56|2053.06|2063.52|2052.02|28
1736630890000|2025-01-11 21:28:10|2063.43|2051.93|2062.67|2051.17|2063.43|2051.93|2062.38|2050.88|27
1736630900000|2025-01-11 21:28:20|2062.73|2051.23|2061.52|2050.02|2062.73|2051.23|2061.52|2050.02|21
1736630910000|2025-01-11 21:28:30|2061.29|2049.79|2061.25|2049.75|2061.58|2050.08|2060.86|2049.36|20
1736630920000|2025-01-11 21:28:40|2060.99|2049.49|2060.14|2048.64|2060.99|2049.49|2059.94|2048.44|21
1736630930000|2025-01-11 21:28:50|2060.13|2048.63|2060.11|2048.61|2060.13|2048.63|2059.56|2048.06|20
1736630940000|2025-01-11 21:29:00|2060.17|2048.67|2061.09|2049.59|2061.09|2049.59|2060.17|2048.67|25
1736630950000|2025-01-11 21:29:10|2061.04|2049.54|2061.43|2049.93|2061.49|2049.99|2060.84|2049.34|11
1736630960000|2025-01-11 21:29:20|2061.49|2049.99|2060.53|2049.03|2061.49|2049.99|2060.27|2048.77|10
1736630970000|2025-01-11 21:29:30|2060.55|2049.05|2061.33|2049.83|2061.33|2049.83|2060.55|2049.05|9
1736630980000|2025-01-11 21:29:40|2061.26|2049.76|2061.28|2049.78|2061.33|2049.83|2061.08|2049.58|13
1736630990000|2025-01-11 21:29:50|2061.33|2049.83|2060.59|2049.09|2061.33|2049.83|2060.59|2049.09|17
1736631000000|2025-01-11 21:30:00|2060.56|2049.06|2060.42|2048.92|2060.66|2049.16|2059.43|2047.93|29
1736631010000|2025-01-11 21:30:10|2060.36|2048.86|2058.98|2047.48|2060.36|2048.86|2058.98|2047.48|16
1736631020000|2025-01-11 21:30:20|2058.75|2047.25|2058.63|2047.13|2058.75|2047.25|2058.63|2047.13|3
1736631030000|2025-01-11 21:30:30|2057.79|2046.29|2055.76|2044.26|2057.79|2046.29|2055.7|2044.2|12
1736631040000|2025-01-11 21:30:40|2055.56|2044.06|2055.76|2044.26|2055.76|2044.26|2055.56|2044.06|5
1736631050000|2025-01-11 21:30:50|2055.66|2044.16|2055.69|2044.19|2055.76|2044.26|2055.56|2044.06|12
1736631060000|2025-01-11 21:31:00|2055.6|2044.1|2055.07|2043.57|2055.76|2044.26|2055.01|2043.51|16
1736631070000|2025-01-11 21:31:10|2054.61|2043.11|2053.98|2042.48|2054.64|2043.14|2053.87|2042.37|23
1736631080000|2025-01-11 21:31:20|2054.59|2043.09|2054.2|2042.7|2055.41|2043.91|2054.2|2042.7|20
1736631090000|2025-01-11 21:31:30|2054.05|2042.55|2054.29|2042.79|2055.23|2043.73|2054.05|2042.55|26
1736631100000|2025-01-11 21:31:40|2054.12|2042.62|2053.86|2042.36|2055|2043.5|2053.86|2042.36|18
1736631110000|2025-01-11 21:31:50|2053.81|2042.31|2054.19|2042.69|2054.3|2042.8|2053.74|2042.24|22
1736631120000|2025-01-11 21:32:00|2054.2|2042.7|2055.76|2044.26|2055.76|2044.26|2054.2|2042.7|13
1736631130000|2025-01-11 21:32:10|2055.59|2044.09|2055.6|2044.1|2055.6|2044.1|2055.27|2043.77|10
1736631140000|2025-01-11 21:32:20|2055.66|2044.16|2055.49|2043.99|2055.76|2044.26|2055.49|2043.99|14
1736631150000|2025-01-11 21:32:30|2055.45|2043.95|2055.73|2044.23|2055.73|2044.23|2055.13|2043.63|14
1736631160000|2025-01-11 21:32:40|2055.76|2044.26|2058.11|2046.61|2058.11|2046.61|2055.76|2044.26|4
1736631170000|2025-01-11 21:32:50|2058.01|2046.51|2059.67|2048.17|2059.9|2048.4|2058.01|2046.51|26
1736631180000|2025-01-11 21:33:00|2059.78|2048.28|2060.71|2049.21|2060.81|2049.31|2059.78|2048.28|19
1736631190000|2025-01-11 21:33:10|2060.7|2049.2|2060.73|2049.23|2060.91|2049.41|2060.12|2048.62|14
1736631200000|2025-01-11 21:33:20|2060.74|2049.24|2059.05|2047.55|2060.74|2049.24|2058.98|2047.48|18
1736631210000|2025-01-11 21:33:30|2059.12|2047.62|2058.02|2046.52|2059.12|2047.62|2058.02|2046.52|10
1736631220000|2025-01-11 21:33:40|2057.97|2046.47|2057.05|2045.55|2057.97|2046.47|2057.05|2045.55|14
1736631230000|2025-01-11 21:33:50|2057.06|2045.56|2056.54|2045.04|2057.06|2045.56|2056.41|2044.91|17
1736631240000|2025-01-11 21:34:00|2056.56|2045.06|2056.16|2044.66|2057.13|2045.63|2055.46|2043.96|19
1736631250000|2025-01-11 21:34:10|2056.19|2044.69|2055.64|2044.14|2056.3|2044.8|2055.64|2044.14|17
1736631260000|2025-01-11 21:34:20|2055.59|2044.09|2054.93|2043.43|2055.78|2044.28|2054.93|2043.43|14
1736631270000|2025-01-11 21:34:30|2054.77|2043.27|2054.92|2043.42|2054.92|2043.42|2054.14|2042.64|26
1736631280000|2025-01-11 21:34:40|2055.15|2043.65|2054.53|2043.03|2055.15|2043.65|2053.55|2042.05|29
1736631290000|2025-01-11 21:34:50|2054.67|2043.17|2054.2|2042.7|2054.69|2043.19|2054.09|2042.59|22
1736631300000|2025-01-11 21:35:00|2054.22|2042.72|2054.52|2043.02|2055.21|2043.71|2053.75|2042.25|31
1736631310000|2025-01-11 21:35:10|2054.57|2043.07|2055.32|2043.82|2055.88|2044.38|2054.57|2043.07|28
1736631320000|2025-01-11 21:35:20|2055.37|2043.87|2055.03|2043.53|2055.53|2044.03|2054.79|2043.29|17
1736631330000|2025-01-11 21:35:30|2055.1|2043.6|2056.25|2044.75|2056.25|2044.75|2055.1|2043.6|26
1736631340000|2025-01-11 21:35:40|2056.43|2044.93|2055.8|2044.3|2056.43|2044.93|2055.8|2044.3|7
1736631350000|2025-01-11 21:35:50|2055.74|2044.24|2054.55|2043.05|2055.74|2044.24|2054.39|2042.89|17
1736631360000|2025-01-11 21:36:00|2054.5|2043|2054.26|2042.76|2054.95|2043.45|2054.26|2042.76|14
1736631370000|2025-01-11 21:36:10|2054.18|2042.68|2054.08|2042.58|2055.06|2043.56|2054.08|2042.58|17
1736631380000|2025-01-11 21:36:20|2053.78|2042.28|2053.58|2042.08|2054.03|2042.53|2053.29|2041.79|15
1736631390000|2025-01-11 21:36:30|2053.52|2042.02|2053.34|2041.84|2053.52|2042.02|2052.85|2041.35|14
1736631400000|2025-01-11 21:36:40|2053.33|2041.83|2052.85|2041.35|2053.38|2041.88|2052.85|2041.35|21
1736631410000|2025-01-11 21:36:50|2052.82|2041.32|2053.63|2042.13|2053.87|2042.37|2052.65|2041.15|17
1736631420000|2025-01-11 21:37:00|2053.51|2042.01|2052.2|2040.7|2054.05|2042.55|2052.11|2040.61|24
1736631430000|2025-01-11 21:37:10|2052.15|2040.65|2052.23|2040.73|2052.32|2040.82|2051.44|2039.94|20
1736631440000|2025-01-11 21:37:20|2052.18|2040.68|2052.01|2040.51|2052.18|2040.68|2051.94|2040.44|16
1736631450000|2025-01-11 21:37:30|2051.95|2040.45|2052.83|2041.33|2053.05|2041.55|2051.83|2040.33|26
1736631460000|2025-01-11 21:37:40|2052.82|2041.32|2053.36|2041.86|2053.47|2041.97|2052.7|2041.2|17
1736631470000|2025-01-11 21:37:50|2053.3|2041.8|2053.03|2041.53|2053.43|2041.93|2052.99|2041.49|10
1736631480000|2025-01-11 21:38:00|2053.17|2041.67|2054.15|2042.65|2054.15|2042.65|2053.17|2041.67|21
1736631490000|2025-01-11 21:38:10|2054.09|2042.59|2053.89|2042.39|2054.58|2043.08|2053.89|2042.39|19
1736631500000|2025-01-11 21:38:20|2053.84|2042.34|2053.03|2041.53|2053.84|2042.34|2053.03|2041.53|8
1736631510000|2025-01-11 21:38:30|2053.06|2041.56|2053.12|2041.62|2053.28|2041.78|2052.97|2041.47|22
1736631520000|2025-01-11 21:38:40|2053.2|2041.7|2054.06|2042.56|2054.36|2042.86|2053.11|2041.61|29
1736631530000|2025-01-11 21:38:50|2054.01|2042.51|2054.32|2042.82|2054.37|2042.87|2054.01|2042.51|16
1736631540000|2025-01-11 21:39:00|2054.33|2042.83|2054.94|2043.44|2055.04|2043.54|2054.33|2042.83|11
1736631550000|2025-01-11 21:39:10|2054.95|2043.45|2053.92|2042.42|2054.95|2043.45|2053.92|2042.42|11
1736631560000|2025-01-11 21:39:20|2053.77|2042.27|2053.86|2042.36|2053.86|2042.36|2053.31|2041.81|15
1736631570000|2025-01-11 21:39:30|2053.76|2042.26|2054.64|2043.14|2054.64|2043.14|2053.7|2042.2|19
1736631580000|2025-01-11 21:39:40|2054.63|2043.13|2054.64|2043.14|2054.64|2043.14|2054.63|2043.13|2
1736631590000|2025-01-11 21:39:50|2054.56|2043.06|2054.23|2042.73|2054.56|2043.06|2054.23|2042.73|5
1736631600000|2025-01-11 21:40:00|2054.25|2042.75|2053.41|2041.91|2054.62|2043.12|2053.41|2041.91|19
1736631610000|2025-01-11 21:40:10|2053.37|2041.87|2053.33|2041.83|2053.44|2041.94|2053.21|2041.71|13
1736631620000|2025-01-11 21:40:20|2053.34|2041.84|2053.6|2042.1|2054.35|2042.85|2053.33|2041.83|20
1736631630000|2025-01-11 21:40:30|2053.56|2042.06|2053.41|2041.91|2053.56|2042.06|2052.82|2041.32|22
1736631640000|2025-01-11 21:40:40|2053.44|2041.94|2054.34|2042.84|2054.35|2042.85|2053.41|2041.91|18
1736631650000|2025-01-11 21:40:50|2054.38|2042.88|2054.12|2042.62|2054.64|2043.14|2054.12|2042.62|9
1736631660000|2025-01-11 21:41:00|2054.09|2042.59|2054.33|2042.83|2054.33|2042.83|2054.01|2042.51|7
1736631670000|2025-01-11 21:41:10|2054.56|2043.06|2053.62|2042.12|2054.58|2043.08|2053.48|2041.98|17
1736631680000|2025-01-11 21:41:20|2053.37|2041.87|2054.03|2042.53|2054.09|2042.59|2053.32|2041.82|16
1736631690000|2025-01-11 21:41:30|2054|2042.5|2054.31|2042.81|2054.37|2042.87|2054|2042.5|20
1736631700000|2025-01-11 21:41:40|2054.23|2042.73|2053.26|2041.76|2054.33|2042.83|2053.21|2041.71|17
1736631710000|2025-01-11 21:41:50|2053.15|2041.65|2052.8|2041.3|2053.19|2041.69|2052.8|2041.3|13
1736631720000|2025-01-11 21:42:00|2052.82|2041.32|2053.04|2041.54|2053.28|2041.78|2052.82|2041.32|22
1736631730000|2025-01-11 21:42:10|2053.01|2041.51|2052.64|2041.14|2053.01|2041.51|2052.59|2041.09|15
1736631740000|2025-01-11 21:42:20|2052.81|2041.31|2053.34|2041.84|2053.49|2041.99|2052.81|2041.31|21
1736631750000|2025-01-11 21:42:30|2053.24|2041.74|2052.5|2041|2053.24|2041.74|2052.49|2040.99|19
1736631760000|2025-01-11 21:42:40|2052.55|2041.05|2052.79|2041.29|2052.79|2041.29|2052.55|2041.05|8
1736631800000|2025-01-11 21:43:20|2053.24|2041.74|2053.69|2042.19|2053.69|2042.19|2053.24|2041.74|2
1736631900000|2025-01-11 21:45:00|2053.66|2042.16|2053.25|2041.75|2053.66|2042.16|2053.22|2041.72|7
1736631910000|2025-01-11 21:45:10|2053.03|2041.53|2052.96|2041.46|2053.03|2041.53|2052.61|2041.11|21
1736631920000|2025-01-11 21:45:20|2052.94|2041.44|2052.9|2041.4|2052.95|2041.45|2052.72|2041.22|7
1736631930000|2025-01-11 21:45:30|2053.24|2041.74|2053.69|2042.19|2053.69|2042.19|2053.21|2041.71|13
1736631960000|2025-01-11 21:46:00|2054.14|2042.64|2054.58|2043.08|2054.58|2043.08|2054.14|2042.64|2
1736631970000|2025-01-11 21:46:10|2054.47|2042.97|2054.09|2042.59|2054.47|2042.97|2054.09|2042.59|4
1736631980000|2025-01-11 21:46:20|2054.14|2042.64|2053.5|2042|2054.14|2042.64|2053.45|2041.95|10
1736631990000|2025-01-11 21:46:30|2053.51|2042.01|2054.58|2043.08|2054.58|2043.08|2053.51|2042.01|15
1736632020000|2025-01-11 21:47:00|2054.61|2043.11|2056.43|2044.93|2056.43|2044.93|2054.61|2043.11|9
1736632030000|2025-01-11 21:47:10|2056.5|2045|2057.59|2046.09|2057.59|2046.09|2056.5|2045|8
1736632040000|2025-01-11 21:47:20|2057.63|2046.13|2058.52|2047.02|2058.52|2047.02|2057.63|2046.13|5
1736632060000|2025-01-11 21:47:40|2058.37|2046.87|2058.27|2046.77|2058.37|2046.87|2058.15|2046.65|6
1736632070000|2025-01-11 21:47:50|2058.26|2046.76|2058.52|2047.02|2058.52|2047.02|2058.26|2046.76|5
1736632080000|2025-01-11 21:48:00|2059.69|2048.19|2060.05|2048.55|2060.22|2048.72|2059.69|2048.19|4
1736632090000|2025-01-11 21:48:10|2060.06|2048.56|2060.06|2048.56|2060.08|2048.58|2059.5|2048|13
1736632100000|2025-01-11 21:48:20|2060.31|2048.81|2058.24|2046.74|2060.42|2048.92|2058.24|2046.74|12
1736632110000|2025-01-11 21:48:30|2058.21|2046.71|2059.06|2047.56|2059.06|2047.56|2058.11|2046.61|22
1736632120000|2025-01-11 21:48:40|2059.02|2047.52|2057.94|2046.44|2059.1|2047.6|2057.75|2046.25|17
1736632130000|2025-01-11 21:48:50|2057.9|2046.4|2058.94|2047.44|2058.94|2047.44|2057.85|2046.35|19
1736632140000|2025-01-11 21:49:00|2058.97|2047.47|2060.14|2048.64|2060.14|2048.64|2058.97|2047.47|16
1736632150000|2025-01-11 21:49:10|2060.19|2048.69|2061.89|2050.39|2061.89|2050.39|2060.19|2048.69|12
1736632160000|2025-01-11 21:49:20|2062.07|2050.57|2062.24|2050.74|2062.24|2050.74|2062.07|2050.57|2
1736632170000|2025-01-11 21:49:30|2062.07|2050.57|2062.07|2050.57|2062.15|2050.65|2062.05|2050.55|8
1736632180000|2025-01-11 21:49:40|2062.01|2050.51|2062.24|2050.74|2062.24|2050.74|2061.85|2050.35|7
1736632190000|2025-01-11 21:49:50|2063.84|2052.34|2064.63|2053.13|2064.63|2053.13|2063.84|2052.34|12
1736632200000|2025-01-11 21:50:00|2064.71|2053.21|2065.52|2054.02|2065.52|2054.02|2064.71|2053.21|4
1736632210000|2025-01-11 21:50:10|2065.61|2054.11|2067.71|2056.21|2067.71|2056.21|2065.61|2054.11|15
1736632220000|2025-01-11 21:50:20|2067.68|2056.18|2067.71|2056.21|2067.71|2056.21|2067.68|2056.18|3
1736632230000|2025-01-11 21:50:30|2067.68|2056.18|2067.43|2055.93|2067.68|2056.18|2066.52|2055.02|22
1736632240000|2025-01-11 21:50:40|2067.45|2055.95|2067.71|2056.21|2067.71|2056.21|2067.45|2055.95|13
1736632250000|2025-01-11 21:50:50|2068.53|2057.03|2069.36|2057.86|2069.36|2057.86|2068.53|2057.03|6
1736632260000|2025-01-11 21:51:00|2069.23|2057.73|2069.24|2057.74|2069.24|2057.74|2069.23|2057.73|2
1736632270000|2025-01-11 21:51:10|2069.25|2057.75|2069.35|2057.85|2069.35|2057.85|2069.09|2057.59|9
1736632280000|2025-01-11 21:51:20|2069.31|2057.81|2068.31|2056.81|2069.31|2057.81|2068.31|2056.81|20
1736632290000|2025-01-11 21:51:30|2068.26|2056.76|2068.05|2056.55|2068.26|2056.76|2068.05|2056.55|6
1736632300000|2025-01-11 21:51:40|2068|2056.5|2065.79|2054.29|2068|2056.5|2065.7|2054.2|19
1736632310000|2025-01-11 21:51:50|2065.82|2054.32|2065.23|2053.73|2065.82|2054.32|2064.8|2053.3|18
1736632320000|2025-01-11 21:52:00|2065.15|2053.65|2063.78|2052.28|2065.15|2053.65|2063.78|2052.28|17
1736632330000|2025-01-11 21:52:10|2063.81|2052.31|2063.84|2052.34|2063.89|2052.39|2063.66|2052.16|15
1736632340000|2025-01-11 21:52:20|2063.85|2052.35|2064.61|2053.11|2064.61|2053.11|2063.84|2052.34|14
1736632350000|2025-01-11 21:52:30|2064.62|2053.12|2063.42|2051.92|2064.62|2053.12|2063.42|2051.92|13
1736632360000|2025-01-11 21:52:40|2063.44|2051.94|2063.81|2052.31|2063.87|2052.37|2063.39|2051.89|21
1736632370000|2025-01-11 21:52:50|2063.79|2052.29|2063.11|2051.61|2063.82|2052.32|2063.11|2051.61|9
1736632380000|2025-01-11 21:53:00|2063.16|2051.66|2063.17|2051.67|2063.44|2051.94|2063.16|2051.66|7
1736632390000|2025-01-11 21:53:10|2062.99|2051.49|2063.61|2052.11|2063.61|2052.11|2062.99|2051.49|12
1736632400000|2025-01-11 21:53:20|2063.87|2052.37|2064.14|2052.64|2064.14|2052.64|2063.87|2052.37|2
1736632410000|2025-01-11 21:53:30|2063.84|2052.34|2063.93|2052.43|2063.93|2052.43|2063.78|2052.28|11
1736632420000|2025-01-11 21:53:40|2063.9|2052.4|2063.84|2052.34|2063.9|2052.4|2063.84|2052.34|3
1736632430000|2025-01-11 21:53:50|2063.9|2052.4|2063.97|2052.47|2063.97|2052.47|2063.9|2052.4|4
1736632440000|2025-01-11 21:54:00|2064.06|2052.56|2064.14|2052.64|2064.14|2052.64|2063.89|2052.39|20
1736632450000|2025-01-11 21:54:10|2064.66|2053.16|2064.66|2053.16|2064.66|2053.16|2064.66|2053.16|1
1736632460000|2025-01-11 21:54:20|2065.12|2053.62|2065.18|2053.68|2065.18|2053.68|2065.12|2053.62|2
1736632480000|2025-01-11 21:54:40|2064.99|2053.49|2064.9|2053.4|2065.1|2053.6|2064.74|2053.24|11
1736632490000|2025-01-11 21:54:50|2064.79|2053.29|2064.9|2053.4|2064.9|2053.4|2064.69|2053.19|5
1736632500000|2025-01-11 21:55:00|2064.96|2053.46|2063.61|2052.11|2064.96|2053.46|2063.61|2052.11|15
1736632520000|2025-01-11 21:55:20|2063.7|2052.2|2064.8|2053.3|2064.87|2053.37|2063.7|2052.2|23
1736632530000|2025-01-11 21:55:30|2064.91|2053.41|2065.18|2053.68|2065.18|2053.68|2064.85|2053.35|16
1736632540000|2025-01-11 21:55:40|2065.07|2053.57|2063.97|2052.47|2065.07|2053.57|2063.85|2052.35|10
1736632550000|2025-01-11 21:55:50|2063.71|2052.21|2063.81|2052.31|2063.81|2052.31|2063.71|2052.21|6
1736632560000|2025-01-11 21:56:00|2063.75|2052.25|2063.61|2052.11|2063.75|2052.25|2063.61|2052.11|2
1736632590000|2025-01-11 21:56:30|2063.63|2052.13|2063.61|2052.11|2063.63|2052.13|2063.61|2052.11|5
1736632600000|2025-01-11 21:56:40|2063.62|2052.12|2063.63|2052.13|2063.63|2052.13|2063.61|2052.11|4
1736632610000|2025-01-11 21:56:50|2063.62|2052.12|2063.61|2052.11|2063.62|2052.12|2063.61|2052.11|10
1736632620000|2025-01-11 21:57:00|2063.62|2052.12|2063.63|2052.13|2063.63|2052.13|2063.62|2052.12|2
1736632640000|2025-01-11 21:57:20|2063.62|2052.12|2063.61|2052.11|2063.62|2052.12|2063.61|2052.11|2
1736632650000|2025-01-11 21:57:30|2062.51|2051.01|2062|2050.5|2062.51|2051.01|2061.95|2050.45|6
1736632660000|2025-01-11 21:57:40|2062.01|2050.51|2062.02|2050.52|2062.07|2050.57|2062.01|2050.51|4
1736632670000|2025-01-11 21:57:50|2061.24|2049.74|2061.12|2049.62|2061.45|2049.95|2061.12|2049.62|7
1736632680000|2025-01-11 21:58:00|2061.15|2049.65|2061.45|2049.95|2061.45|2049.95|2061.15|2049.65|18
1736632690000|2025-01-11 21:58:10|2061.41|2049.91|2061.32|2049.82|2061.44|2049.94|2061.3|2049.8|14
1736632700000|2025-01-11 21:58:20|2061.34|2049.84|2061.35|2049.85|2061.35|2049.85|2061.33|2049.83|6
1736632730000|2025-01-11 21:58:50|2061.44|2049.94|2061.53|2050.03|2061.53|2050.03|2061.44|2049.94|3
1736632750000|2025-01-11 21:59:10|2061.45|2049.95|2061.4|2049.9|2061.45|2049.95|2061.37|2049.87|3
1736632760000|2025-01-11 21:59:20|2061.39|2049.89|2061.8|2050.3|2061.84|2050.34|2061.39|2049.89|9
1736632770000|2025-01-11 21:59:30|2061.83|2050.33|2062.36|2050.86|2062.49|2050.99|2061.8|2050.3|16
1736632780000|2025-01-11 21:59:40|2062.37|2050.87|2062.34|2050.84|2062.44|2050.94|2062.31|2050.81|10
1736632790000|2025-01-11 21:59:50|2062.4|2050.9|2062.48|2050.98|2062.48|2050.98|2062.4|2050.9|4
1736632800000|2025-01-11 22:00:00|2062.52|2051.02|2063.63|2052.13|2063.63|2052.13|2062.52|2051.02|13
1736632810000|2025-01-11 22:00:10|2063.64|2052.14|2063.66|2052.16|2063.66|2052.16|2063.64|2052.14|3
1736632820000|2025-01-11 22:00:20|2063.72|2052.22|2063.77|2052.27|2063.77|2052.27|2063.72|2052.22|2
1736632830000|2025-01-11 22:00:30|2063.97|2052.47|2065.18|2053.68|2065.18|2053.68|2063.97|2052.47|4
1736632850000|2025-01-11 22:00:50|2065.04|2053.54|2064.4|2052.9|2065.04|2053.54|2064.4|2052.9|6
1736632860000|2025-01-11 22:01:00|2064.39|2052.89|2063.54|2052.04|2064.39|2052.89|2063.47|2051.97|16
1736632870000|2025-01-11 22:01:10|2063.4|2051.9|2064.05|2052.55|2064.15|2052.65|2063.12|2051.62|13
1736632880000|2025-01-11 22:01:20|2064.2|2052.7|2064.62|2053.12|2064.83|2053.33|2064.19|2052.69|11
1736632890000|2025-01-11 22:01:30|2064.65|2053.15|2065.13|2053.63|2065.13|2053.63|2064.65|2053.15|13
1736632900000|2025-01-11 22:01:40|2065.12|2053.62|2065.37|2053.87|2065.37|2053.87|2065.12|2053.62|7
1736632910000|2025-01-11 22:01:50|2065.74|2054.24|2065.97|2054.47|2066.01|2054.51|2065.74|2054.24|16
1736632920000|2025-01-11 22:02:00|2065.96|2054.46|2066.1|2054.6|2066.1|2054.6|2065.96|2054.46|5
1736632930000|2025-01-11 22:02:10|2066.12|2054.62|2066.14|2054.64|2066.14|2054.64|2066.12|2054.62|2
1736632940000|2025-01-11 22:02:20|2066.65|2055.15|2066.44|2054.94|2067.17|2055.67|2066.44|2054.94|8
1736632950000|2025-01-11 22:02:30|2066.28|2054.78|2065.14|2053.64|2066.28|2054.78|2065.14|2053.64|10
1736632960000|2025-01-11 22:02:40|2065.04|2053.54|2064.18|2052.68|2065.04|2053.54|2064.18|2052.68|12
1736632970000|2025-01-11 22:02:50|2064.07|2052.57|2063.19|2051.69|2064.07|2052.57|2063.18|2051.68|15
1736632980000|2025-01-11 22:03:00|2063.13|2051.63|2063.75|2052.25|2063.75|2052.25|2062.64|2051.14|6
1736632990000|2025-01-11 22:03:10|2063.77|2052.27|2063.79|2052.29|2063.87|2052.37|2063.77|2052.27|4
1736633000000|2025-01-11 22:03:20|2063.84|2052.34|2063.89|2052.39|2063.93|2052.43|2063.8|2052.3|10
1736633010000|2025-01-11 22:03:30|2063.79|2052.29|2063.75|2052.25|2063.79|2052.29|2063.75|2052.25|2
1736633020000|2025-01-11 22:03:40|2063.79|2052.29|2063.76|2052.26|2063.96|2052.46|2063.75|2052.25|6
1736633030000|2025-01-11 22:03:50|2063.75|2052.25|2063.91|2052.41|2063.97|2052.47|2063.75|2052.25|9
1736633040000|2025-01-11 22:04:00|2064.13|2052.63|2063.75|2052.25|2064.21|2052.71|2063.75|2052.25|6
1736633050000|2025-01-11 22:04:10|2063.78|2052.28|2063.75|2052.25|2063.78|2052.28|2063.75|2052.25|2
1736633060000|2025-01-11 22:04:20|2063.78|2052.28|2063.75|2052.25|2063.82|2052.32|2063.75|2052.25|6
1736633070000|2025-01-11 22:04:30|2063.77|2052.27|2063.75|2052.25|2063.77|2052.27|2063.75|2052.25|2
1736633080000|2025-01-11 22:04:40|2063.85|2052.35|2063.75|2052.25|2063.85|2052.35|2063.75|2052.25|4
1736633090000|2025-01-11 22:04:50|2063.77|2052.27|2063.81|2052.31|2064.15|2052.65|2063.77|2052.27|15
1736633100000|2025-01-11 22:05:00|2063.79|2052.29|2063.75|2052.25|2064.13|2052.63|2063.75|2052.25|22
1736633140000|2025-01-11 22:05:40|2062.89|2051.39|2062.07|2050.57|2062.89|2051.39|2062.03|2050.53|9
1736633150000|2025-01-11 22:05:50|2062.09|2050.59|2061.44|2049.94|2062.1|2050.6|2061.39|2049.89|13
1736633160000|2025-01-11 22:06:00|2061.33|2049.83|2061.33|2049.83|2061.33|2049.83|2061.33|2049.83|1
1736633170000|2025-01-11 22:06:10|2061.4|2049.9|2061.38|2049.88|2061.47|2049.97|2061.38|2049.88|8
1736633180000|2025-01-11 22:06:20|2061.42|2049.92|2061.33|2049.83|2061.48|2049.98|2061.33|2049.83|9
1736633190000|2025-01-11 22:06:30|2060.3|2048.8|2059.26|2047.76|2060.3|2048.8|2059.26|2047.76|6
1736633200000|2025-01-11 22:06:40|2058.87|2047.37|2058.93|2047.43|2059.1|2047.6|2058.41|2046.91|22
1736633210000|2025-01-11 22:06:50|2059|2047.5|2058.85|2047.35|2059.03|2047.53|2058.85|2047.35|16
1736633260000|2025-01-11 22:07:40|2058.95|2047.45|2058.95|2047.45|2058.95|2047.45|2058.95|2047.45|1
1736633270000|2025-01-11 22:07:50|2058.93|2047.43|2059.1|2047.6|2059.24|2047.74|2058.92|2047.42|16
1736633280000|2025-01-11 22:08:00|2059.13|2047.63|2059.26|2047.76|2059.31|2047.81|2059.1|2047.6|11
1736633290000|2025-01-11 22:08:10|2059.27|2047.77|2059.12|2047.62|2059.33|2047.83|2059.07|2047.57|12
1736633300000|2025-01-11 22:08:20|2059.08|2047.58|2059.21|2047.71|2059.25|2047.75|2059.04|2047.54|14
1736633310000|2025-01-11 22:08:30|2059.23|2047.73|2059.11|2047.61|2059.24|2047.74|2059.07|2047.57|11
1736633320000|2025-01-11 22:08:40|2059.06|2047.56|2059.1|2047.6|2059.11|2047.61|2058.95|2047.45|16
1736633330000|2025-01-11 22:08:50|2059.11|2047.61|2058.85|2047.35|2059.11|2047.61|2058.85|2047.35|12
1736633400000|2025-01-11 22:10:00|2058.24|2046.74|2057|2045.5|2058.24|2046.74|2057|2045.5|3
1736633410000|2025-01-11 22:10:10|2056.59|2045.09|2056.43|2044.93|2056.83|2045.33|2056.37|2044.87|20
1736633420000|2025-01-11 22:10:20|2056.55|2045.05|2056.37|2044.87|2056.75|2045.25|2056.37|2044.87|17
1736633430000|2025-01-11 22:10:30|2056.32|2044.82|2055.75|2044.25|2056.32|2044.82|2055.75|2044.25|18
1736633440000|2025-01-11 22:10:40|2055.19|2043.69|2054.72|2043.22|2055.27|2043.77|2054.67|2043.17|23
1736633450000|2025-01-11 22:10:50|2054.69|2043.19|2053.72|2042.22|2054.74|2043.24|2053.67|2042.17|26
1736633460000|2025-01-11 22:11:00|2053.71|2042.21|2054.22|2042.72|2054.27|2042.77|2053.24|2041.74|21
1736633470000|2025-01-11 22:11:10|2054.12|2042.62|2052.87|2041.37|2054.12|2042.62|2052.87|2041.37|32
1736633480000|2025-01-11 22:11:20|2052.95|2041.45|2052.65|2041.15|2053.2|2041.7|2052.58|2041.08|22
1736633490000|2025-01-11 22:11:30|2052.63|2041.13|2052.88|2041.38|2052.9|2041.4|2052.2|2040.7|18
1736633500000|2025-01-11 22:11:40|2052.87|2041.37|2052.93|2041.43|2053.24|2041.74|2052.68|2041.18|18
1736633510000|2025-01-11 22:11:50|2052.83|2041.33|2053.34|2041.84|2053.51|2042.01|2052.83|2041.33|20
1736633520000|2025-01-11 22:12:00|2053.28|2041.78|2054.08|2042.58|2054.08|2042.58|2052.86|2041.36|20
1736633530000|2025-01-11 22:12:10|2054.11|2042.61|2054.43|2042.93|2054.43|2042.93|2054.11|2042.61|6
1736633570000|2025-01-11 22:12:50|2054.29|2042.79|2054.05|2042.55|2054.29|2042.79|2053.95|2042.45|14
1736633580000|2025-01-11 22:13:00|2053.95|2042.45|2052.48|2040.98|2053.95|2042.45|2052.48|2040.98|15
1736633590000|2025-01-11 22:13:10|2052.43|2040.93|2052.42|2040.92|2052.53|2041.03|2052.31|2040.81|14
1736633600000|2025-01-11 22:13:20|2052.18|2040.68|2052.33|2040.83|2052.5|2041|2052.18|2040.68|20
1736633610000|2025-01-11 22:13:30|2052.31|2040.81|2052.35|2040.85|2052.62|2041.12|2052.05|2040.55|23
1736633620000|2025-01-11 22:13:40|2052.41|2040.91|2052.59|2041.09|2052.62|2041.12|2052.23|2040.73|17
1736633630000|2025-01-11 22:13:50|2052.57|2041.07|2052.27|2040.77|2052.6|2041.1|2052.27|2040.77|14
1736633640000|2025-01-11 22:14:00|2051.99|2040.49|2052.76|2041.26|2052.76|2041.26|2051.99|2040.49|11
1736633650000|2025-01-11 22:14:10|2053.33|2041.83|2053.9|2042.4|2053.9|2042.4|2053.33|2041.83|2
1736633670000|2025-01-11 22:14:30|2054.05|2042.55|2054.21|2042.71|2054.21|2042.71|2054.05|2042.55|3
1736633680000|2025-01-11 22:14:40|2054.32|2042.82|2054.87|2043.37|2054.87|2043.37|2054.32|2042.82|4
1736633700000|2025-01-11 22:15:00|2054.78|2043.28|2054.43|2042.93|2054.78|2043.28|2054.43|2042.93|6
1736633710000|2025-01-11 22:15:10|2054.38|2042.88|2054.2|2042.7|2054.38|2042.88|2054.2|2042.7|3
1736633730000|2025-01-11 22:15:30|2053.03|2041.53|2052.39|2040.89|2053.03|2041.53|2052.09|2040.59|24
1736633740000|2025-01-11 22:15:40|2052.46|2040.96|2052.81|2041.31|2052.9|2041.4|2052.24|2040.74|24
1736633750000|2025-01-11 22:15:50|2052.83|2041.33|2052.63|2041.13|2052.83|2041.33|2052.2|2040.7|18
1736633760000|2025-01-11 22:16:00|2052.64|2041.14|2051.85|2040.35|2052.82|2041.32|2051.7|2040.2|24
1736633770000|2025-01-11 22:16:10|2051.97|2040.47|2051.47|2039.97|2052.34|2040.84|2051.28|2039.78|16
1736633780000|2025-01-11 22:16:20|2051.42|2039.92|2052.84|2041.34|2052.97|2041.47|2051.42|2039.92|18
1736633790000|2025-01-11 22:16:30|2052.81|2041.31|2052.2|2040.7|2052.81|2041.31|2052.2|2040.7|22
1736633800000|2025-01-11 22:16:40|2052.18|2040.68|2051.98|2040.48|2052.25|2040.75|2051.75|2040.25|25
1736633810000|2025-01-11 22:16:50|2051.97|2040.47|2051.9|2040.4|2052.38|2040.88|2051.9|2040.4|17
1736633820000|2025-01-11 22:17:00|2051.8|2040.3|2049.19|2037.69|2051.8|2040.3|2049.02|2037.52|21
1736633830000|2025-01-11 22:17:10|2049.09|2037.59|2048.74|2037.24|2049.15|2037.65|2048.64|2037.14|15
1736633840000|2025-01-11 22:17:20|2048.69|2037.19|2048.68|2037.18|2048.79|2037.29|2048.59|2037.09|19
1736633850000|2025-01-11 22:17:30|2048.7|2037.2|2048.62|2037.12|2049.06|2037.56|2048.62|2037.12|12
1736633860000|2025-01-11 22:17:40|2048.67|2037.17|2048.66|2037.16|2048.99|2037.49|2048.59|2037.09|13
1736633870000|2025-01-11 22:17:50|2048.6|2037.1|2048.41|2036.91|2048.6|2037.1|2048.41|2036.91|12
1736633970000|2025-01-11 22:19:30|2048.15|2036.65|2046.73|2035.23|2048.15|2036.65|2046.73|2035.23|4
1736633980000|2025-01-11 22:19:40|2046.13|2034.63|2045.55|2034.05|2046.13|2034.63|2045.54|2034.04|16
1736633990000|2025-01-11 22:19:50|2045.54|2034.04|2045.54|2034.04|2045.54|2034.04|2045.54|2034.04|1
1736634050000|2025-01-11 22:20:50|2045.62|2034.12|2045.54|2034.04|2045.62|2034.12|2045.54|2034.04|5
1736634060000|2025-01-11 22:21:00|2045.74|2034.24|2045.78|2034.28|2045.78|2034.28|2045.74|2034.24|2
1736634070000|2025-01-11 22:21:10|2045.73|2034.23|2045.75|2034.25|2045.76|2034.26|2045.73|2034.23|9
1736634080000|2025-01-11 22:21:20|2045.76|2034.26|2045.92|2034.42|2045.92|2034.42|2045.76|2034.26|5
1736634090000|2025-01-11 22:21:30|2045.87|2034.37|2045.9|2034.4|2045.92|2034.42|2045.87|2034.37|16
1736634100000|2025-01-11 22:21:40|2045.89|2034.39|2045.86|2034.36|2045.89|2034.39|2045.78|2034.28|5
1736634110000|2025-01-11 22:21:50|2045.81|2034.31|2045.92|2034.42|2045.92|2034.42|2045.73|2034.23|5
1736634130000|2025-01-11 22:22:10|2045.82|2034.32|2045.83|2034.33|2045.83|2034.33|2045.82|2034.32|2
1736634140000|2025-01-11 22:22:20|2045.91|2034.41|2045.92|2034.42|2045.92|2034.42|2045.91|2034.41|2
1736634150000|2025-01-11 22:22:30|2045.79|2034.29|2045.69|2034.19|2045.79|2034.29|2045.69|2034.19|3
1736634160000|2025-01-11 22:22:40|2045.58|2034.08|2045.54|2034.04|2045.58|2034.08|2045.54|2034.04|3
1736634320000|2025-01-11 22:25:20|2044.72|2033.22|2044.09|2032.59|2044.72|2033.22|2044.08|2032.58|6
1736634330000|2025-01-11 22:25:30|2044.08|2032.58|2044.08|2032.58|2044.08|2032.58|2044.08|2032.58|1
1736634340000|2025-01-11 22:25:40|2043.86|2032.36|2043.86|2032.36|2043.91|2032.41|2043.85|2032.35|4
1736634350000|2025-01-11 22:25:50|2043.91|2032.41|2043.9|2032.4|2043.91|2032.41|2043.9|2032.4|2
1736634360000|2025-01-11 22:26:00|2043.85|2032.35|2043.66|2032.16|2043.89|2032.39|2043.66|2032.16|11
1736634370000|2025-01-11 22:26:10|2043.65|2032.15|2043.17|2031.67|2043.72|2032.22|2043.02|2031.52|14
1736634380000|2025-01-11 22:26:20|2043.22|2031.72|2043.27|2031.77|2043.27|2031.77|2043.22|2031.72|5
1736634390000|2025-01-11 22:26:30|2043.25|2031.75|2043.35|2031.85|2043.35|2031.85|2042.57|2031.07|10
1736634400000|2025-01-11 22:26:40|2043.33|2031.83|2042.66|2031.16|2043.33|2031.83|2042.66|2031.16|12
1736634410000|2025-01-11 22:26:50|2042.57|2031.07|2042.5|2031|2042.57|2031.07|2042.41|2030.91|13
1736634420000|2025-01-11 22:27:00|2042.47|2030.97|2042.43|2030.93|2042.47|2030.97|2042.43|2030.93|2
1736634430000|2025-01-11 22:27:10|2042.17|2030.67|2041.29|2029.79|2042.17|2030.67|2041.29|2029.79|9
1736634440000|2025-01-11 22:27:20|2041.25|2029.75|2040.26|2028.76|2041.25|2029.75|2040.26|2028.76|10
1736634450000|2025-01-11 22:27:30|2039.97|2028.47|2039.87|2028.37|2039.97|2028.47|2039.84|2028.34|5
1736634460000|2025-01-11 22:27:40|2039.83|2028.33|2039.59|2028.09|2039.83|2028.33|2039.56|2028.06|13
1736634470000|2025-01-11 22:27:50|2039.51|2028.01|2039.5|2028|2039.64|2028.14|2039.5|2028|8
1736634480000|2025-01-11 22:28:00|2039.46|2027.96|2039.57|2028.07|2039.61|2028.11|2039.46|2027.96|5
1736634490000|2025-01-11 22:28:10|2039.54|2028.04|2039.39|2027.89|2039.54|2028.04|2039.38|2027.88|7
1736634500000|2025-01-11 22:28:20|2039.4|2027.9|2039.48|2027.98|2039.48|2027.98|2039.4|2027.9|4
1736634510000|2025-01-11 22:28:30|2039.52|2028.02|2039.51|2028.01|2039.52|2028.02|2039.49|2027.99|8
1736634520000|2025-01-11 22:28:40|2039.52|2028.02|2039.47|2027.97|2039.52|2028.02|2039.47|2027.97|6
1736634530000|2025-01-11 22:28:50|2039.46|2027.96|2039.55|2028.05|2039.55|2028.05|2039.42|2027.92|14
1736634540000|2025-01-11 22:29:00|2039.56|2028.06|2039.56|2028.06|2039.57|2028.07|2039.56|2028.06|7
1736634550000|2025-01-11 22:29:10|2039.57|2028.07|2039.58|2028.08|2039.58|2028.08|2039.57|2028.07|2
1736634560000|2025-01-11 22:29:20|2039.59|2028.09|2039.65|2028.15|2039.65|2028.15|2039.59|2028.09|5
1736634570000|2025-01-11 22:29:30|2039.66|2028.16|2039.89|2028.39|2039.89|2028.39|2039.66|2028.16|7
1736634580000|2025-01-11 22:29:40|2039.9|2028.4|2039.9|2028.4|2039.9|2028.4|2039.9|2028.4|1
1736634590000|2025-01-11 22:29:50|2039.91|2028.41|2039.91|2028.41|2039.91|2028.41|2039.88|2028.38|3
1736634600000|2025-01-11 22:30:00|2039.92|2028.42|2039.82|2028.32|2039.92|2028.42|2039.82|2028.32|3
1736634610000|2025-01-11 22:30:10|2039.86|2028.36|2039.92|2028.42|2039.92|2028.42|2039.86|2028.36|5
1736634660000|2025-01-11 22:31:00|2039.79|2028.29|2039.64|2028.14|2039.79|2028.29|2039.64|2028.14|2
1736634670000|2025-01-11 22:31:10|2039.63|2028.13|2039.49|2027.99|2039.63|2028.13|2039.36|2027.86|16
1736634680000|2025-01-11 22:31:20|2039.46|2027.96|2039.08|2027.58|2039.57|2028.07|2039.08|2027.58|15
1736634690000|2025-01-11 22:31:30|2038.3|2026.8|2038.3|2026.8|2038.3|2026.8|2038.3|2026.8|1
1736634700000|2025-01-11 22:31:40|2037.43|2025.93|2036.67|2025.17|2037.43|2025.93|2036.67|2025.17|12
1736634710000|2025-01-11 22:31:50|2036.64|2025.14|2036.37|2024.87|2036.64|2025.14|2036.37|2024.87|5
1736634720000|2025-01-11 22:32:00|2035.22|2023.72|2034.29|2022.79|2035.22|2023.72|2034.29|2022.79|5
1736634730000|2025-01-11 22:32:10|2034.27|2022.77|2034.22|2022.72|2034.45|2022.95|2034.22|2022.72|11
1736634740000|2025-01-11 22:32:20|2034.19|2022.69|2034.46|2022.96|2034.53|2023.03|2034.15|2022.65|14
1736634750000|2025-01-11 22:32:30|2034.44|2022.94|2034.53|2023.03|2034.53|2023.03|2034.39|2022.89|9
1736634760000|2025-01-11 22:32:40|2034.93|2023.43|2034.87|2023.37|2034.97|2023.47|2034.87|2023.37|7
1736634770000|2025-01-11 22:32:50|2034.81|2023.31|2034.52|2023.02|2034.81|2023.31|2034.52|2023.02|9
1736634780000|2025-01-11 22:33:00|2034.46|2022.96|2034.26|2022.76|2034.52|2023.02|2034.26|2022.76|7
1736634790000|2025-01-11 22:33:10|2034.24|2022.74|2034.31|2022.81|2034.33|2022.83|2034.23|2022.73|10
1736634800000|2025-01-11 22:33:20|2034.3|2022.8|2034.2|2022.7|2034.3|2022.8|2034.2|2022.7|11
1736634810000|2025-01-11 22:33:30|2034.3|2022.8|2034.06|2022.56|2034.3|2022.8|2034.06|2022.56|6
1736634860000|2025-01-11 22:34:20|2034.08|2022.58|2034.19|2022.69|2034.19|2022.69|2034.08|2022.58|6
1736634880000|2025-01-11 22:34:40|2034.4|2022.9|2035.52|2024.02|2035.52|2024.02|2034.4|2022.9|4
1736634890000|2025-01-11 22:34:50|2035.85|2024.35|2035.85|2024.35|2035.85|2024.35|2035.85|2024.35|1
1736634900000|2025-01-11 22:35:00|2036.67|2025.17|2039.24|2027.74|2039.47|2027.97|2036.67|2025.17|13
1736634910000|2025-01-11 22:35:10|2039.28|2027.78|2039.52|2028.02|2039.52|2028.02|2039.28|2027.78|10
1736634920000|2025-01-11 22:35:20|2039.47|2027.97|2039.43|2027.93|2039.47|2027.97|2039.43|2027.93|5
1736634930000|2025-01-11 22:35:30|2039.44|2027.94|2039.75|2028.25|2039.75|2028.25|2039.43|2027.93|6
1736634940000|2025-01-11 22:35:40|2039.73|2028.23|2040.14|2028.64|2040.14|2028.64|2039.72|2028.22|8
1736634950000|2025-01-11 22:35:50|2040.19|2028.69|2039.31|2027.81|2040.44|2028.94|2039.31|2027.81|16
1736634960000|2025-01-11 22:36:00|2039.27|2027.77|2040.34|2028.84|2040.34|2028.84|2039.27|2027.77|14
1736634970000|2025-01-11 22:36:10|2040.38|2028.88|2039.99|2028.49|2040.42|2028.92|2039.99|2028.49|10
1736634980000|2025-01-11 22:36:20|2039.96|2028.46|2039.63|2028.13|2039.97|2028.47|2039.63|2028.13|6
1736634990000|2025-01-11 22:36:30|2039.59|2028.09|2040.64|2029.14|2040.64|2029.14|2039.58|2028.08|14
1736635000000|2025-01-11 22:36:40|2040.65|2029.15|2040.53|2029.03|2040.8|2029.3|2040.53|2029.03|9
1736635010000|2025-01-11 22:36:50|2040.5|2029|2040.46|2028.96|2040.53|2029.03|2040.46|2028.96|6
1736635020000|2025-01-11 22:37:00|2040.52|2029.02|2040.06|2028.56|2040.52|2029.02|2040.06|2028.56|10
1736635030000|2025-01-11 22:37:10|2040.04|2028.54|2040.06|2028.56|2040.06|2028.56|2040.01|2028.51|4
1736635040000|2025-01-11 22:37:20|2040.07|2028.57|2040.23|2028.73|2040.27|2028.77|2040.07|2028.57|10
1736635050000|2025-01-11 22:37:30|2040.22|2028.72|2040.39|2028.89|2040.39|2028.89|2040.13|2028.63|10
1736635060000|2025-01-11 22:37:40|2040.42|2028.92|2040.41|2028.91|2040.48|2028.98|2040.41|2028.91|5
1736635070000|2025-01-11 22:37:50|2040.4|2028.9|2040.61|2029.11|2040.61|2029.11|2040.37|2028.87|8
1736635080000|2025-01-11 22:38:00|2040.6|2029.1|2040.43|2028.93|2040.6|2029.1|2040.43|2028.93|8
1736635090000|2025-01-11 22:38:10|2040.42|2028.92|2041.01|2029.51|2041.01|2029.51|2040.4|2028.9|14
1736635100000|2025-01-11 22:38:20|2041.05|2029.55|2041.21|2029.71|2041.21|2029.71|2041.05|2029.55|2
1736635110000|2025-01-11 22:38:30|2041.3|2029.8|2041.83|2030.33|2041.83|2030.33|2041.3|2029.8|6
1736635130000|2025-01-11 22:38:50|2045.12|2033.62|2045.08|2033.58|2045.12|2033.62|2045.08|2033.58|2
1736635150000|2025-01-11 22:39:10|2045.12|2033.62|2044.49|2032.99|2045.12|2033.62|2044.49|2032.99|4
1736635160000|2025-01-11 22:39:20|2044.35|2032.85|2044.3|2032.8|2044.46|2032.96|2044.3|2032.8|13
1736635170000|2025-01-11 22:39:30|2044.27|2032.77|2044.16|2032.66|2044.3|2032.8|2044.12|2032.62|11
1736635180000|2025-01-11 22:39:40|2044.14|2032.64|2044.34|2032.84|2044.34|2032.84|2044.14|2032.64|12
1736635190000|2025-01-11 22:39:50|2044.33|2032.83|2043.69|2032.19|2044.33|2032.83|2043.69|2032.19|12
1736635200000|2025-01-11 22:40:00|2043.31|2031.81|2042.63|2031.13|2043.31|2031.81|2042.63|2031.13|11
1736635210000|2025-01-11 22:40:10|2042.33|2030.83|2041.79|2030.29|2042.33|2030.83|2041.79|2030.29|5
1736635220000|2025-01-11 22:40:20|2041.83|2030.33|2041.83|2030.33|2041.83|2030.33|2041.83|2030.33|1
1736635230000|2025-01-11 22:40:30|2041.82|2030.32|2041.82|2030.32|2041.82|2030.32|2041.82|2030.32|1
1736635240000|2025-01-11 22:40:40|2041.79|2030.29|2041.79|2030.29|2041.82|2030.32|2041.79|2030.29|3
1736635270000|2025-01-11 22:41:10|2041.95|2030.45|2041.93|2030.43|2042|2030.5|2041.89|2030.39|9
1736635280000|2025-01-11 22:41:20|2041.9|2030.4|2041.8|2030.3|2041.9|2030.4|2041.79|2030.29|8
1736635300000|2025-01-11 22:41:40|2041.79|2030.29|2041.8|2030.3|2041.83|2030.33|2041.75|2030.25|4
1736635320000|2025-01-11 22:42:00|2041.83|2030.33|2042.42|2030.92|2042.42|2030.92|2041.83|2030.33|7
1736635330000|2025-01-11 22:42:10|2042.43|2030.93|2042.53|2031.03|2042.54|2031.04|2042.43|2030.93|7
1736635340000|2025-01-11 22:42:20|2042.54|2031.04|2042.54|2031.04|2042.54|2031.04|2042.54|2031.04|1
1736635350000|2025-01-11 22:42:30|2042.55|2031.05|2042.55|2031.05|2042.55|2031.05|2042.55|2031.05|1
1736635360000|2025-01-11 22:42:40|2042.56|2031.06|2042.56|2031.06|2042.56|2031.06|2042.55|2031.05|3
1736635390000|2025-01-11 22:43:10|2042.53|2031.03|2042.22|2030.72|2042.53|2031.03|2042.22|2030.72|6
1736635400000|2025-01-11 22:43:20|2042.23|2030.73|2042.2|2030.7|2042.23|2030.73|2042.18|2030.68|3
1736635410000|2025-01-11 22:43:30|2042.18|2030.68|2042.08|2030.58|2042.26|2030.76|2042.08|2030.58|10
1736635420000|2025-01-11 22:43:40|2042.03|2030.53|2041.85|2030.35|2042.03|2030.53|2041.83|2030.33|11
1736635570000|2025-01-11 22:46:10|2041.87|2030.37|2041.87|2030.37|2041.87|2030.37|2041.85|2030.35|3
1736635600000|2025-01-11 22:46:40|2041.88|2030.38|2041.89|2030.39|2041.89|2030.39|2041.88|2030.38|2
1736635610000|2025-01-11 22:46:50|2041.87|2030.37|2041.87|2030.37|2041.87|2030.37|2041.87|2030.37|1
1736635620000|2025-01-11 22:47:00|2041.85|2030.35|2041.85|2030.35|2041.85|2030.35|2041.85|2030.35|1
1736635700000|2025-01-11 22:48:20|2040.83|2029.33|2039.97|2028.47|2040.83|2029.33|2039.97|2028.47|2
1736635710000|2025-01-11 22:48:30|2039.95|2028.45|2039.89|2028.39|2039.95|2028.45|2039.89|2028.39|6
1736635730000|2025-01-11 22:48:50|2039.9|2028.4|2039.51|2028.01|2039.9|2028.4|2039.47|2027.97|7
1736635740000|2025-01-11 22:49:00|2039.5|2028|2039.49|2027.99|2039.5|2028|2039.46|2027.96|4
1736635750000|2025-01-11 22:49:10|2039.48|2027.98|2039.46|2027.96|2039.48|2027.98|2039.46|2027.96|3
1736635760000|2025-01-11 22:49:20|2039.45|2027.95|2039.06|2027.56|2039.45|2027.95|2039.06|2027.56|5
1736635770000|2025-01-11 22:49:30|2039.05|2027.55|2038.9|2027.4|2039.05|2027.55|2038.9|2027.4|7
1736635780000|2025-01-11 22:49:40|2038.89|2027.39|2038.83|2027.33|2038.89|2027.39|2038.83|2027.33|5
1736635790000|2025-01-11 22:49:50|2038.82|2027.32|2038.69|2027.19|2038.82|2027.32|2038.69|2027.19|3
1736635800000|2025-01-11 22:50:00|2038.68|2027.18|2038.65|2027.15|2038.68|2027.18|2038.61|2027.11|6
1736635810000|2025-01-11 22:50:10|2038.63|2027.13|2038.58|2027.08|2038.63|2027.13|2038.58|2027.08|2
1736635820000|2025-01-11 22:50:20|2038.56|2027.06|2037.97|2026.47|2038.56|2027.06|2037.97|2026.47|11
1736635830000|2025-01-11 22:50:30|2037.96|2026.46|2037.64|2026.14|2037.96|2026.46|2037.64|2026.14|5
1736635840000|2025-01-11 22:50:40|2037.63|2026.13|2037.42|2025.92|2037.63|2026.13|2037.42|2025.92|7
1736635850000|2025-01-11 22:50:50|2037.35|2025.85|2037.25|2025.75|2037.35|2025.85|2037.25|2025.75|7
1736635860000|2025-01-11 22:51:00|2037.24|2025.74|2036.5|2025|2037.24|2025.74|2036.5|2025|13
1736635870000|2025-01-11 22:51:10|2036.49|2024.99|2035.88|2024.38|2036.49|2024.99|2035.88|2024.38|8
1736635880000|2025-01-11 22:51:20|2035.84|2024.34|2035.44|2023.94|2035.84|2024.34|2035.05|2023.55|10
1736635890000|2025-01-11 22:51:30|2035.33|2023.83|2035.21|2023.71|2035.33|2023.83|2035.21|2023.71|6
1736635900000|2025-01-11 22:51:40|2035.17|2023.67|2034.11|2022.61|2035.17|2023.67|2034.11|2022.61|16
1736635910000|2025-01-11 22:51:50|2034.07|2022.57|2033.41|2021.91|2034.07|2022.57|2033.41|2021.91|15
1736635920000|2025-01-11 22:52:00|2033.4|2021.9|2033.34|2021.84|2033.4|2021.9|2033.34|2021.84|5
1736635930000|2025-01-11 22:52:10|2033.33|2021.83|2033.38|2021.88|2033.41|2021.91|2033.33|2021.83|4
1736635940000|2025-01-11 22:52:20|2033.34|2021.84|2033.18|2021.68|2033.34|2021.84|2033.18|2021.68|7
1736635950000|2025-01-11 22:52:30|2033.27|2021.77|2033.38|2021.88|2033.41|2021.91|2033.27|2021.77|4
1736635960000|2025-01-11 22:52:40|2033.36|2021.86|2033.34|2021.84|2033.36|2021.86|2033.34|2021.84|2
1736635970000|2025-01-11 22:52:50|2033.33|2021.83|2033.11|2021.61|2033.33|2021.83|2033.11|2021.61|6
1736635980000|2025-01-11 22:53:00|2033.07|2021.57|2033.07|2021.57|2033.07|2021.57|2033.07|2021.57|1
1736635990000|2025-01-11 22:53:10|2033.06|2021.56|2033.01|2021.51|2033.06|2021.56|2033.01|2021.51|3
1736636050000|2025-01-11 22:54:10|2032.07|2020.57|2029.99|2018.49|2032.07|2020.57|2029.99|2018.49|5
1736636060000|2025-01-11 22:54:20|2028.69|2017.19|2028.25|2016.75|2028.69|2017.19|2028.25|2016.75|9
1736636080000|2025-01-11 22:54:40|2027.16|2015.66|2025.66|2014.16|2027.16|2015.66|2025.59|2014.09|10
1736636090000|2025-01-11 22:54:50|2025.59|2014.09|2025.49|2013.99|2025.59|2014.09|2025.48|2013.98|6
1736636100000|2025-01-11 22:55:00|2025.53|2014.03|2026.33|2014.83|2026.35|2014.85|2025.52|2014.02|13
1736636110000|2025-01-11 22:55:10|2026.32|2014.82|2026.5|2015|2026.62|2015.12|2026.32|2014.82|14
1736636120000|2025-01-11 22:55:20|2026.53|2015.03|2026.39|2014.89|2026.56|2015.06|2026.28|2014.78|10
1736636130000|2025-01-11 22:55:30|2026.43|2014.93|2026.85|2015.35|2026.9|2015.4|2026.39|2014.89|13
1736636140000|2025-01-11 22:55:40|2027.52|2016.02|2028.25|2016.75|2028.25|2016.75|2027.52|2016.02|9
1736636150000|2025-01-11 22:55:50|2028.18|2016.68|2028.12|2016.62|2028.18|2016.68|2028.12|2016.62|2
1736636160000|2025-01-11 22:56:00|2028.06|2016.56|2027.69|2016.19|2028.06|2016.56|2027.69|2016.19|3
1736636170000|2025-01-11 22:56:10|2027.48|2015.98|2027.32|2015.82|2027.48|2015.98|2027.32|2015.82|7
1736636180000|2025-01-11 22:56:20|2027.29|2015.79|2027.41|2015.91|2027.41|2015.91|2027.29|2015.79|4
1736636190000|2025-01-11 22:56:30|2027.45|2015.95|2028.1|2016.6|2028.1|2016.6|2027.44|2015.94|13
1736636200000|2025-01-11 22:56:40|2028.14|2016.64|2028.25|2016.75|2028.25|2016.75|2028.14|2016.64|5
1736636220000|2025-01-11 22:57:00|2028.21|2016.71|2028.22|2016.72|2028.22|2016.72|2028.21|2016.71|2
1736636230000|2025-01-11 22:57:10|2028.07|2016.57|2027.49|2015.99|2028.08|2016.58|2027.49|2015.99|8
1736636240000|2025-01-11 22:57:20|2027.5|2016|2027.54|2016.04|2027.54|2016.04|2027.5|2016|3
1736636250000|2025-01-11 22:57:30|2027.47|2015.97|2027.13|2015.63|2027.47|2015.97|2027.13|2015.63|7
1736636260000|2025-01-11 22:57:40|2027.12|2015.62|2027.32|2015.82|2027.33|2015.83|2027.11|2015.61|5
1736636270000|2025-01-11 22:57:50|2027.35|2015.85|2027.42|2015.92|2027.42|2015.92|2027.35|2015.85|3
1736636280000|2025-01-11 22:58:00|2027.34|2015.84|2028.08|2016.58|2028.08|2016.58|2027.34|2015.84|9
1736636290000|2025-01-11 22:58:10|2028.11|2016.61|2027.51|2016.01|2028.11|2016.61|2027.51|2016.01|9
1736636300000|2025-01-11 22:58:20|2027.47|2015.97|2027.09|2015.59|2027.47|2015.97|2027.09|2015.59|8
1736636310000|2025-01-11 22:58:30|2027.1|2015.6|2027.28|2015.78|2027.29|2015.79|2027.09|2015.59|7
1736636320000|2025-01-11 22:58:40|2027.32|2015.82|2027.86|2016.36|2027.86|2016.36|2027.32|2015.82|8
1736636330000|2025-01-11 22:58:50|2027.89|2016.39|2027.98|2016.48|2027.98|2016.48|2027.89|2016.39|4
1736636340000|2025-01-11 22:59:00|2027.99|2016.49|2028.01|2016.51|2028.01|2016.51|2027.99|2016.49|3
1736636360000|2025-01-11 22:59:20|2027.96|2016.46|2026.11|2014.61|2028.01|2016.51|2026.11|2014.61|11
1736636370000|2025-01-11 22:59:30|2026.01|2014.51|2025.72|2014.22|2026.01|2014.51|2025.54|2014.04|9
1736636380000|2025-01-11 22:59:40|2025.61|2014.11|2025.95|2014.45|2025.95|2014.45|2025.54|2014.04|13
1736636390000|2025-01-11 22:59:50|2025.99|2014.49|2026.01|2014.51|2026.13|2014.63|2025.93|2014.43|11
1736636400000|2025-01-11 23:00:00|2025.96|2014.46|2026.13|2014.63|2026.13|2014.63|2025.96|2014.46|4
1736636410000|2025-01-11 23:00:10|2027.19|2015.69|2028.25|2016.75|2028.25|2016.75|2027.19|2015.69|10
1736636420000|2025-01-11 23:00:20|2028.63|2017.13|2029.31|2017.81|2029.31|2017.81|2028.63|2017.13|2
1736636430000|2025-01-11 23:00:30|2027.57|2023.56|2031.81|2020.31|2031.81|2023.56|2027.57|2019.62|11
1736636440000|2025-01-11 23:00:40|2031.82|2020.32|2032.41|2020.91|2032.41|2020.91|2031.82|2020.32|11
1736636450000|2025-01-11 23:00:50|2032.3|2020.8|2031.27|2019.77|2032.4|2020.9|2031.05|2019.55|13
1736636460000|2025-01-11 23:01:00|2032.42|2020.92|2032.56|2021.06|2033.03|2021.53|2031.23|2019.73|20
1736636470000|2025-01-11 23:01:10|2032.61|2021.11|2032.26|2020.76|2032.64|2021.14|2032.22|2020.72|6
1736636480000|2025-01-11 23:01:20|2032.18|2020.68|2032.09|2020.59|2032.18|2020.68|2031.46|2019.96|19
1736636490000|2025-01-11 23:01:30|2032.08|2020.58|2031.48|2019.98|2032.09|2020.59|2031.48|2019.98|15
1736636500000|2025-01-11 23:01:40|2031.45|2019.95|2031.58|2020.08|2031.59|2020.09|2031.27|2019.77|7
1736636510000|2025-01-11 23:01:50|2031.54|2020.04|2029.59|2018.09|2031.54|2020.04|2029.58|2018.08|18
1736636520000|2025-01-11 23:02:00|2029.63|2018.13|2030.19|2018.69|2030.19|2018.69|2029.63|2018.13|9
1736636530000|2025-01-11 23:02:10|2030.2|2018.7|2029.34|2017.84|2030.2|2018.7|2029.34|2017.84|14
1736636540000|2025-01-11 23:02:20|2029.26|2017.76|2030.87|2019.37|2030.87|2019.37|2029.24|2017.74|9
1736636550000|2025-01-11 23:02:30|2030.9|2019.4|2031.6|2020.1|2031.6|2020.1|2030.9|2019.4|11
1736636560000|2025-01-11 23:02:40|2031.51|2020.01|2031.25|2019.75|2031.51|2020.01|2031.25|2019.75|4
1736636570000|2025-01-11 23:02:50|2031.21|2019.71|2030.75|2019.25|2031.21|2019.71|2030.75|2019.25|12
1736636620000|2025-01-11 23:03:40|2028.82|2017.32|2028.35|2016.85|2028.82|2017.32|2028.35|2016.85|7
1736636630000|2025-01-11 23:03:50|2028.31|2016.81|2025.37|2013.87|2028.31|2016.81|2025.37|2013.87|17
1736636640000|2025-01-11 23:04:00|2025.06|2013.56|2024.26|2012.76|2025.17|2013.67|2023.48|2011.98|27
1736636650000|2025-01-11 23:04:10|2024.41|2012.91|2024.11|2012.61|2024.97|2013.47|2023.47|2011.97|18
1736636660000|2025-01-11 23:04:20|2024.03|2012.53|2024|2012.5|2024.06|2012.56|2023.66|2012.16|10
1736636670000|2025-01-11 23:04:30|2023.89|2012.39|2023.89|2012.39|2023.89|2012.39|2023.57|2012.07|13
1736636680000|2025-01-11 23:04:40|2023.9|2012.4|2025.92|2014.42|2025.92|2014.42|2023.9|2012.4|13
1736636690000|2025-01-11 23:04:50|2025.91|2014.41|2027.42|2015.92|2027.42|2015.92|2025.88|2014.38|18
1736636700000|2025-01-11 23:05:00|2027.43|2015.93|2027.16|2015.66|2028.51|2017.01|2026.65|2015.15|29
1736636710000|2025-01-11 23:05:10|2026.89|2015.39|2027.57|2016.07|2027.79|2016.29|2026.05|2014.55|20
1736636720000|2025-01-11 23:05:20|2027.4|2015.9|2025.47|2013.97|2027.61|2016.11|2025.46|2013.96|18
1736636730000|2025-01-11 23:05:30|2025.3|2013.8|2024.35|2012.85|2025.3|2013.8|2024.15|2012.65|9
1736636740000|2025-01-11 23:05:40|2024.26|2012.76|2024.82|2013.32|2025.03|2013.53|2024.26|2012.76|12
1736636750000|2025-01-11 23:05:50|2024.78|2013.28|2024.22|2012.72|2024.78|2013.28|2023.79|2012.29|17
1736636760000|2025-01-11 23:06:00|2024.26|2012.76|2024.35|2012.85|2024.35|2012.85|2024|2012.5|8
1736636770000|2025-01-11 23:06:10|2024.31|2012.81|2024.33|2012.83|2024.33|2012.83|2024.13|2012.63|10
1736636780000|2025-01-11 23:06:20|2024.36|2012.86|2026.83|2015.33|2027.04|2015.54|2023.85|2012.35|24
1736636790000|2025-01-11 23:06:30|2026.88|2015.38|2026.81|2015.31|2026.96|2015.46|2026.61|2015.11|15
1736636800000|2025-01-11 23:06:40|2026.62|2015.12|2025.02|2013.52|2026.62|2015.12|2025.02|2013.52|12
1736636810000|2025-01-11 23:06:50|2024.98|2013.48|2025.2|2013.7|2025.43|2013.93|2024.89|2013.39|13
1736636820000|2025-01-11 23:07:00|2024.61|2013.11|2024.35|2012.85|2024.84|2013.34|2024.14|2012.64|15
1736636830000|2025-01-11 23:07:10|2024.39|2012.89|2024.5|2013|2025.43|2013.93|2024.25|2012.75|20
1736636840000|2025-01-11 23:07:20|2024.55|2013.05|2023.8|2012.3|2024.55|2013.05|2023.58|2012.08|17
1736636850000|2025-01-11 23:07:30|2023.84|2012.34|2024.18|2012.68|2024.18|2012.68|2023.84|2012.34|12
1736636860000|2025-01-11 23:07:40|2024.19|2012.69|2023.52|2012.02|2024.19|2012.69|2023.52|2012.02|11
1736636870000|2025-01-11 23:07:50|2023.57|2012.07|2023.16|2011.66|2023.57|2012.07|2022.9|2011.4|13
1736636880000|2025-01-11 23:08:00|2023.07|2011.57|2022.68|2011.18|2023.07|2011.57|2022.66|2011.16|11
1736636890000|2025-01-11 23:08:10|2022.89|2011.39|2022.94|2011.44|2022.98|2011.48|2022.89|2011.39|15
1736636900000|2025-01-11 23:08:20|2022.96|2011.46|2025.92|2014.42|2025.92|2014.42|2022.96|2011.46|19
1736636910000|2025-01-11 23:08:30|2025.79|2014.29|2025.47|2013.97|2025.79|2014.29|2025.39|2013.89|15
1736636920000|2025-01-11 23:08:40|2025.97|2014.47|2026.21|2014.71|2026.55|2015.05|2025.97|2014.47|10
1736636930000|2025-01-11 23:08:50|2026.19|2014.69|2025.34|2013.84|2026.34|2014.84|2025.34|2013.84|11
1736636940000|2025-01-11 23:09:00|2025.33|2013.83|2024.45|2012.95|2025.33|2013.83|2024.45|2012.95|12
1736636950000|2025-01-11 23:09:10|2024.41|2012.91|2024.67|2013.17|2025.26|2013.76|2024.37|2012.87|14
1736636960000|2025-01-11 23:09:20|2024.68|2013.18|2024.59|2013.09|2024.71|2013.21|2024.55|2013.05|9
1736636970000|2025-01-11 23:09:30|2024.63|2013.13|2025.33|2013.83|2025.33|2013.83|2024.63|2013.13|7
1736636980000|2025-01-11 23:09:40|2025.51|2014.01|2025.51|2014.01|2025.51|2014.01|2025.51|2014.01|1
1736636990000|2025-01-11 23:09:50|2027.1|2015.6|2027.04|2015.54|2027.44|2015.94|2027.04|2015.54|14
1736637000000|2025-01-11 23:10:00|2026.94|2015.44|2026.34|2014.84|2026.94|2015.44|2026.07|2014.57|14
1736637010000|2025-01-11 23:10:10|2026.32|2014.82|2027.52|2016.02|2027.52|2016.02|2026.32|2014.82|18
1736637020000|2025-01-11 23:10:20|2027.55|2016.05|2027.27|2015.77|2027.55|2016.05|2027|2015.5|23
1736637030000|2025-01-11 23:10:30|2027.22|2015.72|2026.84|2015.34|2027.37|2015.87|2026.71|2015.21|19
1736637040000|2025-01-11 23:10:40|2026.63|2015.13|2026.22|2014.72|2026.63|2015.13|2026.21|2014.71|24
1736637050000|2025-01-11 23:10:50|2026.17|2014.67|2027.09|2015.59|2027.09|2015.59|2025.74|2014.24|22
1736637060000|2025-01-11 23:11:00|2027.21|2015.71|2025.69|2014.19|2027.25|2015.75|2025.69|2014.19|18
1736637070000|2025-01-11 23:11:10|2025.64|2014.14|2024.94|2013.44|2025.85|2014.35|2024.94|2013.44|22
1736637080000|2025-01-11 23:11:20|2025|2013.5|2025.67|2014.17|2026.1|2014.6|2025|2013.5|22
1736637090000|2025-01-11 23:11:30|2025.62|2014.12|2025.44|2013.94|2025.67|2014.17|2024.97|2013.47|25
1736637100000|2025-01-11 23:11:40|2025.45|2013.95|2026.78|2015.28|2026.99|2015.49|2025.45|2013.95|22
1736637110000|2025-01-11 23:11:50|2026.72|2015.22|2026.47|2014.97|2026.72|2015.22|2026.45|2014.95|14
1736637120000|2025-01-11 23:12:00|2026.49|2014.99|2027.31|2015.81|2027.55|2016.05|2025.67|2014.17|32
1736637130000|2025-01-11 23:12:10|2027.32|2015.82|2027.32|2015.82|2027.4|2015.9|2027.21|2015.71|17
1736637140000|2025-01-11 23:12:20|2027.21|2015.71|2026.87|2015.37|2027.21|2015.71|2026.57|2015.07|21
1736637150000|2025-01-11 23:12:30|2026.75|2015.25|2026.1|2014.6|2026.8|2015.3|2026.1|2014.6|22
1736637160000|2025-01-11 23:12:40|2026.05|2014.55|2025.6|2014.1|2026.05|2014.55|2025.32|2013.82|18
1736637170000|2025-01-11 23:12:50|2025.55|2014.05|2026.84|2015.34|2027.14|2015.64|2025.37|2013.87|18
1736637180000|2025-01-11 23:13:00|2026.89|2015.39|2026.28|2014.78|2026.89|2015.39|2026.28|2014.78|6
1736637190000|2025-01-11 23:13:10|2026.18|2014.68|2025.43|2013.93|2026.18|2014.68|2025.31|2013.81|21
1736637200000|2025-01-11 23:13:20|2025.4|2013.9|2026.17|2014.67|2026.22|2014.72|2025.04|2013.54|12
1736637210000|2025-01-11 23:13:30|2026.12|2014.62|2025.91|2014.41|2026.28|2014.78|2025.54|2014.04|17
1736637220000|2025-01-11 23:13:40|2025.96|2014.46|2025.5|2014|2025.96|2014.46|2025.5|2014|12
1736637230000|2025-01-11 23:13:50|2025.45|2013.95|2026.39|2014.89|2026.63|2015.13|2025.34|2013.84|26
1736637240000|2025-01-11 23:14:00|2026.15|2014.65|2026.47|2014.97|2026.59|2015.09|2025.31|2013.81|28
1736637250000|2025-01-11 23:14:10|2026.42|2014.92|2025.16|2013.66|2026.42|2014.92|2024.96|2013.46|22
1736637260000|2025-01-11 23:14:20|2025.12|2013.62|2025.03|2013.53|2025.2|2013.7|2025|2013.5|17
1736637270000|2025-01-11 23:14:30|2024.93|2013.43|2025.09|2013.59|2025.2|2013.7|2024.36|2012.86|18
1736637280000|2025-01-11 23:14:40|2025.03|2013.53|2024.63|2013.13|2025.17|2013.67|2024.54|2013.04|17
1736637290000|2025-01-11 23:14:50|2024.68|2013.18|2025.09|2013.59|2025.12|2013.62|2024.68|2013.18|12
1736637300000|2025-01-11 23:15:00|2025.16|2013.66|2025.18|2013.68|2025.18|2013.68|2024.85|2013.35|16
1736637310000|2025-01-11 23:15:10|2024.98|2013.48|2024.47|2012.97|2025.18|2013.68|2024.47|2012.97|10
1736637320000|2025-01-11 23:15:20|2024.42|2012.92|2024.99|2013.49|2024.99|2013.49|2023.98|2012.48|18
1736637330000|2025-01-11 23:15:30|2024.97|2013.47|2024.98|2013.48|2025.1|2013.6|2024.97|2013.47|13
1736637340000|2025-01-11 23:15:40|2024.7|2013.2|2024.95|2013.45|2024.95|2013.45|2024.7|2013.2|12
1736637350000|2025-01-11 23:15:50|2025.07|2013.57|2025.09|2013.59|2025.18|2013.68|2025.02|2013.52|10
1736637360000|2025-01-11 23:16:00|2025.14|2013.64|2023.45|2011.95|2025.14|2013.64|2023.45|2011.95|28
1736637370000|2025-01-11 23:16:10|2023.4|2011.9|2022.44|2010.94|2023.4|2011.9|2022.42|2010.92|8
1736637380000|2025-01-11 23:16:20|2022.42|2010.92|2022.35|2010.85|2022.44|2010.94|2022.34|2010.84|9
1736637390000|2025-01-11 23:16:30|2022.4|2010.9|2022.44|2010.94|2022.44|2010.94|2022.4|2010.9|2
1736637420000|2025-01-11 23:17:00|2023.16|2011.66|2023.26|2011.76|2023.88|2012.38|2023.16|2011.66|12
1736637430000|2025-01-11 23:17:10|2023.3|2011.8|2022.81|2011.31|2023.52|2012.02|2022.81|2011.31|12
1736637440000|2025-01-11 23:17:20|2022.63|2011.13|2022.37|2010.87|2022.63|2011.13|2022.37|2010.87|16
1736637450000|2025-01-11 23:17:30|2022.32|2010.82|2023.28|2011.78|2023.34|2011.84|2022.32|2010.82|16
1736637460000|2025-01-11 23:17:40|2023.13|2011.63|2023.49|2011.99|2023.62|2012.12|2023.11|2011.61|28
1736637470000|2025-01-11 23:17:50|2023.54|2012.04|2023.88|2012.38|2023.88|2012.38|2023.48|2011.98|20
1736637490000|2025-01-11 23:18:10|2024.02|2012.52|2024.58|2013.08|2024.58|2013.08|2024.02|2012.52|3
1736637510000|2025-01-11 23:18:30|2024.69|2013.19|2024.79|2013.29|2024.79|2013.29|2024.69|2013.19|2
1736637520000|2025-01-11 23:18:40|2025.01|2013.51|2025.5|2014|2025.5|2014|2025.01|2013.51|4
1736637530000|2025-01-11 23:18:50|2025.75|2014.25|2025.99|2014.49|2025.99|2014.49|2025.75|2014.25|2
1736637540000|2025-01-11 23:19:00|2025.86|2014.36|2025.88|2014.38|2025.89|2014.39|2025.83|2014.33|8
1736637550000|2025-01-11 23:19:10|2025.83|2014.33|2025.99|2014.49|2025.99|2014.49|2025.69|2014.19|12
1736637580000|2025-01-11 23:19:40|2025.89|2014.39|2025.99|2014.49|2025.99|2014.49|2025.89|2014.39|3
1736637610000|2025-01-11 23:20:10|2025.86|2014.36|2025.87|2014.37|2025.88|2014.38|2025.84|2014.34|5
1736637620000|2025-01-11 23:20:20|2025.92|2014.42|2025.93|2014.43|2025.99|2014.49|2025.88|2014.38|8
1736637630000|2025-01-11 23:20:30|2025.99|2014.49|2025.99|2014.49|2025.99|2014.49|2025.99|2014.49|1
1736637660000|2025-01-11 23:21:00|2025.86|2014.36|2025.43|2013.93|2025.88|2014.38|2025.32|2013.82|9
1736637670000|2025-01-11 23:21:10|2025.33|2013.83|2025.48|2013.98|2025.57|2014.07|2025.01|2013.51|19
1736637680000|2025-01-11 23:21:20|2025.52|2014.02|2025.89|2014.39|2025.94|2014.44|2025.15|2013.65|16
1736637690000|2025-01-11 23:21:30|2025.73|2014.23|2025.59|2014.09|2025.74|2014.24|2025.46|2013.96|13
1736637700000|2025-01-11 23:21:40|2025.24|2013.74|2025.55|2014.05|2025.55|2014.05|2025.24|2013.74|9
1736637710000|2025-01-11 23:21:50|2025.59|2014.09|2025.84|2014.34|2025.95|2014.45|2025.59|2014.09|9
1736637720000|2025-01-11 23:22:00|2025.83|2014.33|2025.83|2014.33|2025.88|2014.38|2025.6|2014.1|13
1736637730000|2025-01-11 23:22:10|2025.81|2014.31|2025.97|2014.47|2025.99|2014.49|2025.81|2014.31|16
1736637740000|2025-01-11 23:22:20|2025.88|2014.38|2025.87|2014.37|2025.93|2014.43|2025.86|2014.36|9
1736637750000|2025-01-11 23:22:30|2025.7|2014.2|2025.24|2013.74|2025.79|2014.29|2025.24|2013.74|10
1736637760000|2025-01-11 23:22:40|2025.09|2013.59|2025.13|2013.63|2025.33|2013.83|2025.01|2013.51|8
1736637770000|2025-01-11 23:22:50|2025.45|2013.95|2025.63|2014.13|2025.74|2014.24|2025.45|2013.95|9
1736637780000|2025-01-11 23:23:00|2025.58|2014.08|2025.56|2014.06|2025.68|2014.18|2025.56|2014.06|9
1736637790000|2025-01-11 23:23:10|2025.53|2014.03|2025.97|2014.47|2025.99|2014.49|2025.53|2014.03|13
1736637800000|2025-01-11 23:23:20|2025.98|2014.48|2026.56|2015.06|2026.56|2015.06|2025.98|2014.48|4
1736637820000|2025-01-11 23:23:40|2026.75|2015.25|2026.95|2015.45|2026.95|2015.45|2026.75|2015.25|2
1736637830000|2025-01-11 23:23:50|2026.98|2015.48|2027.76|2016.26|2027.76|2016.26|2026.98|2015.48|2
1736637840000|2025-01-11 23:24:00|2027.84|2016.34|2029.19|2017.69|2029.19|2017.69|2027.84|2016.34|7
1736637850000|2025-01-11 23:24:10|2029.28|2017.78|2029.85|2018.35|2029.85|2018.35|2029.28|2017.78|2
1736637860000|2025-01-11 23:24:20|2029.88|2018.38|2029.92|2018.42|2029.92|2018.42|2029.88|2018.38|2
1736638050000|2025-01-11 23:27:30|2030.03|2018.53|2030.14|2018.64|2030.14|2018.64|2030.03|2018.53|2
1736638070000|2025-01-11 23:27:50|2030.17|2018.67|2030.17|2018.67|2030.17|2018.67|2030.17|2018.67|1
1736638080000|2025-01-11 23:28:00|2030.21|2018.71|2030.21|2018.71|2030.21|2018.71|2030.21|2018.71|1
1736638110000|2025-01-11 23:28:30|2030.22|2018.72|2030.25|2018.75|2030.25|2018.75|2030.22|2018.72|3
1736638160000|2025-01-11 23:29:20|2030.26|2018.76|2030.25|2018.75|2030.26|2018.76|2030.25|2018.75|4
1736638170000|2025-01-11 23:29:30|2030.46|2018.96|2030.51|2019.01|2030.54|2019.04|2030.46|2018.96|8
1736638180000|2025-01-11 23:29:40|2030.46|2018.96|2030.51|2019.01|2030.51|2019.01|2030.46|2018.96|4
1736638200000|2025-01-11 23:30:00|2030.52|2019.02|2030.41|2018.91|2030.59|2019.09|2030.41|2018.91|9
1736638210000|2025-01-11 23:30:10|2030.27|2018.77|2030.27|2018.77|2030.27|2018.77|2030.27|2018.77|1
1736638220000|2025-01-11 23:30:20|2029.96|2018.46|2029.92|2018.42|2029.96|2018.46|2029.92|2018.42|2
1736638240000|2025-01-11 23:30:40|2029.98|2018.48|2029.92|2018.42|2030|2018.5|2029.92|2018.42|7
1736638250000|2025-01-11 23:30:50|2029.97|2018.47|2029.92|2018.42|2029.97|2018.47|2029.92|2018.42|3
1736638260000|2025-01-11 23:31:00|2030.01|2018.51|2029.92|2018.42|2030.01|2018.51|2029.92|2018.42|5
1736638270000|2025-01-11 23:31:10|2030|2018.5|2030.44|2018.94|2030.45|2018.95|2029.92|2018.42|12
1736638280000|2025-01-11 23:31:20|2030.39|2018.89|2030.46|2018.96|2030.46|2018.96|2030.24|2018.74|9
1736638290000|2025-01-11 23:31:30|2030.45|2018.95|2030.49|2018.99|2030.53|2019.03|2030.4|2018.9|10
1736638300000|2025-01-11 23:31:40|2030.47|2018.97|2030.49|2018.99|2030.5|2019|2030.47|2018.97|11
1736638310000|2025-01-11 23:31:50|2030.66|2019.16|2030.66|2019.16|2030.66|2019.16|2030.52|2019.02|5
1736638330000|2025-01-11 23:32:10|2030.7|2019.2|2031.34|2019.84|2031.34|2019.84|2030.7|2019.2|4
1736638350000|2025-01-11 23:32:30|2031.22|2019.72|2031.34|2019.84|2031.34|2019.84|2031.21|2019.71|4
1736638370000|2025-01-11 23:32:50|2031.62|2020.12|2031.39|2019.89|2031.62|2020.12|2031.39|2019.89|6
1736638380000|2025-01-11 23:33:00|2031.4|2019.9|2031.35|2019.85|2031.4|2019.9|2031.35|2019.85|2
1736638390000|2025-01-11 23:33:10|2031.45|2019.95|2031.36|2019.86|2031.45|2019.95|2031.36|2019.86|4
1736638400000|2025-01-11 23:33:20|2031.37|2019.87|2031.49|2019.99|2031.51|2020.01|2031.37|2019.87|7
1736638410000|2025-01-11 23:33:30|2031.5|2020|2031.42|2019.92|2031.51|2020.01|2031.39|2019.89|10
1736638420000|2025-01-11 23:33:40|2031.41|2019.91|2031.41|2019.91|2031.41|2019.91|2031.41|2019.91|1
1736638510000|2025-01-11 23:35:10|2031.89|2020.39|2031.89|2020.39|2031.89|2020.39|2031.89|2020.39|1
1736638550000|2025-01-11 23:35:50|2031.99|2020.49|2032.08|2020.58|2032.08|2020.58|2031.99|2020.49|2
1736638570000|2025-01-11 23:36:10|2031.86|2020.36|2031.59|2020.09|2031.86|2020.36|2031.54|2020.04|12
1736638580000|2025-01-11 23:36:20|2031.72|2020.22|2032.08|2020.58|2032.08|2020.58|2031.67|2020.17|14
1736638590000|2025-01-11 23:36:30|2032.03|2020.53|2032.01|2020.51|2032.08|2020.58|2031.96|2020.46|12
1736638600000|2025-01-11 23:36:40|2032.06|2020.56|2032.08|2020.58|2032.08|2020.58|2032.06|2020.56|2
1736638610000|2025-01-11 23:36:50|2031.89|2020.39|2031.8|2020.3|2031.89|2020.39|2031.8|2020.3|2
1736638620000|2025-01-11 23:37:00|2031.68|2020.18|2031.62|2020.12|2031.68|2020.18|2031.48|2019.98|8
1736638630000|2025-01-11 23:37:10|2031.63|2020.13|2031.62|2020.12|2031.63|2020.13|2031.62|2020.12|8
1736638640000|2025-01-11 23:37:20|2031.63|2020.13|2031.6|2020.1|2031.64|2020.14|2031.53|2020.03|8
1736638650000|2025-01-11 23:37:30|2031.59|2020.09|2031.58|2020.08|2031.75|2020.25|2031.51|2020.01|10
1736638660000|2025-01-11 23:37:40|2031.66|2020.16|2031.63|2020.13|2031.66|2020.16|2031.63|2020.13|2
1736638670000|2025-01-11 23:37:50|2031.58|2020.08|2031.51|2020.01|2031.58|2020.08|2031.41|2019.91|9
1736638680000|2025-01-11 23:38:00|2031.61|2020.11|2031.41|2019.91|2031.61|2020.11|2031.41|2019.91|3
1736638740000|2025-01-11 23:39:00|2031.61|2020.11|2031.86|2020.36|2031.87|2020.37|2031.6|2020.1|13
1736638750000|2025-01-11 23:39:10|2031.74|2020.24|2031.91|2020.41|2031.91|2020.41|2031.74|2020.24|7
1736638760000|2025-01-11 23:39:20|2031.9|2020.4|2032.08|2020.58|2032.08|2020.58|2031.77|2020.27|7
1736638770000|2025-01-11 23:39:30|2032.07|2020.57|2032.07|2020.57|2032.08|2020.58|2031.95|2020.45|15
1736638780000|2025-01-11 23:39:40|2032.08|2020.58|2032.08|2020.58|2032.08|2020.58|2032.08|2020.58|1
1736638800000|2025-01-11 23:40:00|2032.27|2020.77|2032.27|2020.77|2032.27|2020.77|2032.27|2020.77|1
1736638810000|2025-01-11 23:40:10|2032.11|2020.61|2031.65|2020.15|2032.11|2020.61|2031.65|2020.15|3
1736638820000|2025-01-11 23:40:20|2031.67|2020.17|2031.73|2020.23|2031.73|2020.23|2031.67|2020.17|8
1736638830000|2025-01-11 23:40:30|2031.63|2020.13|2031.89|2020.39|2031.89|2020.39|2031.54|2020.04|9
1736638840000|2025-01-11 23:40:40|2031.88|2020.38|2031.7|2020.2|2031.88|2020.38|2031.61|2020.11|9
1736638850000|2025-01-11 23:40:50|2031.73|2020.23|2031.88|2020.38|2031.89|2020.39|2031.63|2020.13|8
1736638860000|2025-01-11 23:41:00|2031.89|2020.39|2031.73|2020.23|2031.97|2020.47|2031.73|2020.23|11
1736638870000|2025-01-11 23:41:10|2031.77|2020.27|2031.73|2020.23|2031.79|2020.29|2031.73|2020.23|3
1736639000000|2025-01-11 23:43:20|2031.57|2020.07|2031.41|2019.91|2031.57|2020.07|2031.41|2019.91|2
1736639010000|2025-01-11 23:43:30|2030.67|2019.17|2029.96|2018.46|2030.67|2019.17|2029.92|2018.42|5
1736639020000|2025-01-11 23:43:40|2029.97|2018.47|2029.96|2018.46|2029.97|2018.47|2029.96|2018.46|2
1736639030000|2025-01-11 23:43:50|2029.92|2018.42|2029.92|2018.42|2029.92|2018.42|2029.92|2018.42|1
1736639040000|2025-01-11 23:44:00|2029.97|2018.47|2029.92|2018.42|2029.97|2018.47|2029.92|2018.42|5
1736639080000|2025-01-11 23:44:40|2029.21|2017.71|2026.92|2015.42|2029.21|2017.71|2026.46|2014.96|13
1736639090000|2025-01-11 23:44:50|2026.72|2015.22|2026.87|2015.37|2027|2015.5|2026.72|2015.22|12
1736639100000|2025-01-11 23:45:00|2026.86|2015.36|2026.5|2015|2026.86|2015.36|2026.01|2014.51|13
1736639110000|2025-01-11 23:45:10|2026.6|2015.1|2028.01|2016.51|2028.01|2016.51|2026.6|2015.1|12
1736639120000|2025-01-11 23:45:20|2028.27|2016.77|2026.26|2014.76|2028.27|2016.77|2026.16|2014.66|24
1736639130000|2025-01-11 23:45:30|2026.24|2014.74|2026.35|2014.85|2026.35|2014.85|2026.03|2014.53|13
1736639140000|2025-01-11 23:45:40|2026.4|2014.9|2025.72|2014.22|2026.4|2014.9|2025.51|2014.01|22
1736639150000|2025-01-11 23:45:50|2025.62|2014.12|2025.74|2014.24|2025.76|2014.26|2025.58|2014.08|14
1736639160000|2025-01-11 23:46:00|2025.69|2014.19|2025.97|2014.47|2025.97|2014.47|2025.6|2014.1|14
1736639170000|2025-01-11 23:46:10|2025.9|2014.4|2025.71|2014.21|2025.9|2014.4|2025.63|2014.13|23
1736639180000|2025-01-11 23:46:20|2025.72|2014.22|2025.74|2014.24|2026.08|2014.58|2025.61|2014.11|14
1736639190000|2025-01-11 23:46:30|2025.79|2014.29|2025.59|2014.09|2025.98|2014.48|2025.54|2014.04|15
1736639200000|2025-01-11 23:46:40|2025.51|2014.01|2024.06|2012.56|2025.56|2014.06|2024.06|2012.56|25
1736639210000|2025-01-11 23:46:50|2023.89|2012.39|2021.74|2010.24|2024.12|2012.62|2021.73|2010.23|18
1736639250000|2025-01-11 23:47:30|2021.6|2010.1|2021.5|2010|2021.65|2010.15|2021.36|2009.86|11
1736639260000|2025-01-11 23:47:40|2021.51|2010.01|2021.58|2010.08|2021.63|2010.13|2021.51|2010.01|6
1736639270000|2025-01-11 23:47:50|2021.63|2010.13|2021.73|2010.23|2021.73|2010.23|2021.63|2010.13|7
1736639280000|2025-01-11 23:48:00|2021.58|2010.08|2021.64|2010.14|2021.68|2010.18|2021.58|2010.08|5
1736639290000|2025-01-11 23:48:10|2021.66|2010.16|2021.74|2010.24|2021.74|2010.24|2021.64|2010.14|6
1736639300000|2025-01-11 23:48:20|2021.73|2010.23|2021.56|2010.06|2021.73|2010.23|2021.51|2010.01|11
1736639310000|2025-01-11 23:48:30|2021.61|2010.11|2021.74|2010.24|2021.74|2010.24|2021.61|2010.11|2
1736639340000|2025-01-11 23:49:00|2022.45|2010.95|2023.5|2012|2023.5|2012|2022.45|2010.95|7
1736639350000|2025-01-11 23:49:10|2023.48|2011.98|2023.25|2011.75|2023.48|2011.98|2023.17|2011.67|7
1736639360000|2025-01-11 23:49:20|2023.3|2011.8|2023.19|2011.69|2023.46|2011.96|2023.19|2011.69|14
1736639370000|2025-01-11 23:49:30|2023.21|2011.71|2023.39|2011.89|2023.39|2011.89|2023.14|2011.64|14
1736639380000|2025-01-11 23:49:40|2023.47|2011.97|2023.5|2012|2023.5|2012|2023.42|2011.92|3
1736639400000|2025-01-11 23:50:00|2023.84|2012.34|2024.17|2012.67|2024.17|2012.67|2023.84|2012.34|2
1736639420000|2025-01-11 23:50:20|2024.42|2012.92|2024.68|2013.18|2024.68|2013.18|2024.42|2012.92|2
1736639440000|2025-01-11 23:50:40|2025.23|2013.73|2025.78|2014.28|2025.78|2014.28|2025.23|2013.73|2
1736639470000|2025-01-11 23:51:10|2025.69|2014.19|2025.33|2013.83|2025.69|2014.19|2025.33|2013.83|11
1736639480000|2025-01-11 23:51:20|2025.38|2013.88|2025.55|2014.05|2025.55|2014.05|2025.33|2013.83|8
1736639490000|2025-01-11 23:51:30|2025.51|2014.01|2025.21|2013.71|2025.51|2014.01|2025.1|2013.6|9
1736639500000|2025-01-11 23:51:40|2025.13|2013.63|2025.07|2013.57|2025.14|2013.64|2025.07|2013.57|4
1736639510000|2025-01-11 23:51:50|2025.06|2013.56|2025.44|2013.94|2025.52|2014.02|2024.74|2013.24|11
1736639520000|2025-01-11 23:52:00|2025.5|2014|2025.55|2014.05|2025.56|2014.06|2025.5|2014|8
1736639530000|2025-01-11 23:52:10|2025.56|2014.06|2025.57|2014.07|2025.6|2014.1|2025.56|2014.06|7
1736639540000|2025-01-11 23:52:20|2025.56|2014.06|2025.64|2014.14|2025.68|2014.18|2025.56|2014.06|9
1736639550000|2025-01-11 23:52:30|2025.63|2014.13|2025.23|2013.73|2025.63|2014.13|2025.23|2013.73|6
1736639560000|2025-01-11 23:52:40|2025.11|2013.61|2025.07|2013.57|2025.11|2013.61|2025.02|2013.52|10
1736639570000|2025-01-11 23:52:50|2025.08|2013.58|2025.07|2013.57|2025.13|2013.63|2025.05|2013.55|10
1736639580000|2025-01-11 23:53:00|2025.12|2013.62|2025.15|2013.65|2025.15|2013.65|2025.12|2013.62|7
1736639590000|2025-01-11 23:53:10|2025.18|2013.68|2025.15|2013.65|2025.19|2013.69|2025.15|2013.65|3
1736639600000|2025-01-11 23:53:20|2025.21|2013.71|2024.97|2013.47|2025.5|2014|2024.95|2013.45|13
1736639630000|2025-01-11 23:53:50|2024.98|2013.48|2025.07|2013.57|2025.07|2013.57|2024.86|2013.36|8
1736639640000|2025-01-11 23:54:00|2025.09|2013.59|2024.89|2013.39|2025.09|2013.59|2024.86|2013.36|9
1736639650000|2025-01-11 23:54:10|2024.86|2013.36|2024.86|2013.36|2024.92|2013.42|2024.86|2013.36|5
1736639660000|2025-01-11 23:54:20|2025.05|2013.55|2024.93|2013.43|2025.05|2013.55|2024.93|2013.43|2
1736639670000|2025-01-11 23:54:30|2024.94|2013.44|2024.91|2013.41|2024.94|2013.44|2024.91|2013.41|6
1736639680000|2025-01-11 23:54:40|2024.92|2013.42|2025.45|2013.95|2025.51|2014.01|2024.92|2013.42|8
1736639690000|2025-01-11 23:54:50|2025.51|2014.01|2025.12|2013.62|2025.51|2014.01|2025.12|2013.62|7
1736639700000|2025-01-11 23:55:00|2025.11|2013.61|2024.96|2013.46|2025.11|2013.61|2024.86|2013.36|9
1736639710000|2025-01-11 23:55:10|2024.93|2013.43|2024.86|2013.36|2024.93|2013.43|2024.86|2013.36|5
1736639750000|2025-01-11 23:55:50|2023.95|2012.45|2023.1|2011.6|2023.95|2012.45|2023.04|2011.54|5
1736639760000|2025-01-11 23:56:00|2023.08|2011.58|2023.1|2011.6|2023.1|2011.6|2023.08|2011.58|4
1736639770000|2025-01-11 23:56:10|2023.11|2011.61|2022.52|2011.02|2023.18|2011.68|2022.47|2010.97|10
1736639780000|2025-01-11 23:56:20|2022.51|2011.01|2022.43|2010.93|2022.7|2011.2|2022.43|2010.93|10
1736639790000|2025-01-11 23:56:30|2022.46|2010.96|2022.69|2011.19|2022.77|2011.27|2022.46|2010.96|8
1736639800000|2025-01-11 23:56:40|2022.74|2011.24|2023.02|2011.52|2023.03|2011.53|2022.74|2011.24|9
1736639810000|2025-01-11 23:56:50|2023.03|2011.53|2023.38|2011.88|2023.7|2012.2|2023.03|2011.53|17
1736639820000|2025-01-11 23:57:00|2023.3|2011.8|2023.46|2011.96|2023.46|2011.96|2023.19|2011.69|8
1736639830000|2025-01-11 23:57:10|2023.6|2012.1|2023.6|2012.1|2023.66|2012.16|2023.6|2012.1|7
1736639840000|2025-01-11 23:57:20|2023.61|2012.11|2023.7|2012.2|2023.7|2012.2|2023.61|2012.11|4
1736639880000|2025-01-11 23:58:00|2023.73|2012.23|2023.76|2012.26|2023.76|2012.26|2023.73|2012.23|2
1736639980000|2025-01-11 23:59:40|2023.85|2012.35|2024.86|2013.36|2024.86|2013.36|2023.85|2012.35|2
1736640010000|2025-01-12 00:00:10|2025.25|2013.75|2025.89|2014.39|2025.89|2014.39|2025.25|2013.75|3
1736640020000|2025-01-12 00:00:20|2026.13|2014.63|2026.56|2015.06|2026.56|2015.06|2026.13|2014.63|3
1736640040000|2025-01-12 00:00:40|2026.35|2014.85|2025.94|2014.44|2026.47|2014.97|2025.86|2014.36|12
1736640050000|2025-01-12 00:00:50|2025.95|2014.45|2025.2|2013.7|2025.95|2014.45|2025.11|2013.61|16
1736640060000|2025-01-12 00:01:00|2025.25|2013.75|2024.07|2012.57|2025.25|2013.75|2023.47|2011.97|26
1736640070000|2025-01-12 00:01:10|2024.06|2012.56|2022.48|2010.98|2024.06|2012.56|2022.48|2010.98|23
1736640080000|2025-01-12 00:01:20|2022.43|2010.93|2022.22|2010.72|2022.48|2010.98|2022.06|2010.56|25
1736640090000|2025-01-12 00:01:30|2022.2|2010.7|2021.89|2010.39|2022.58|2011.08|2021.62|2010.12|22
1736640100000|2025-01-12 00:01:40|2021.9|2010.4|2022.92|2011.42|2022.92|2011.42|2021.9|2010.4|20
1736640110000|2025-01-12 00:01:50|2022.97|2011.47|2022.32|2010.82|2023.02|2011.52|2022.31|2010.81|16
1736640120000|2025-01-12 00:02:00|2022.25|2010.75|2022.26|2010.76|2022.76|2011.26|2022.06|2010.56|19
1736640130000|2025-01-12 00:02:10|2022.31|2010.81|2022.65|2011.15|2022.65|2011.15|2022.31|2010.81|12
1736640140000|2025-01-12 00:02:20|2022.67|2011.17|2022.05|2010.55|2022.87|2011.37|2022.05|2010.55|27
1736640150000|2025-01-12 00:02:30|2022.02|2010.52|2021.65|2010.15|2022.02|2010.52|2021.65|2010.15|20
1736640160000|2025-01-12 00:02:40|2021.68|2010.18|2021.93|2010.43|2021.97|2010.47|2021.27|2009.77|16
1736640170000|2025-01-12 00:02:50|2021.94|2010.44|2022.29|2010.79|2022.39|2010.89|2021.94|2010.44|15
1736640180000|2025-01-12 00:03:00|2022.09|2010.59|2022.18|2010.68|2022.23|2010.73|2021.79|2010.29|20
1736640190000|2025-01-12 00:03:10|2022.26|2010.76|2022.11|2010.61|2022.38|2010.88|2021.6|2010.1|17
1736640200000|2025-01-12 00:03:20|2022.16|2010.66|2023.02|2011.52|2023.02|2011.52|2021.69|2010.19|21
1736640220000|2025-01-12 00:03:40|2023.07|2011.57|2024.22|2012.72|2024.22|2012.72|2023.07|2011.57|7
1736640240000|2025-01-12 00:04:00|2023.99|2012.49|2022.72|2011.22|2023.99|2012.49|2022.5|2011|15
1736640250000|2025-01-12 00:04:10|2022.71|2011.21|2022.52|2011.02|2022.71|2011.21|2022.46|2010.96|10
1736640260000|2025-01-12 00:04:20|2022.19|2010.69|2022.14|2010.64|2022.38|2010.88|2022.14|2010.64|12
1736640270000|2025-01-12 00:04:30|2022|2010.5|2022.16|2010.66|2022.38|2010.88|2021.89|2010.39|15
1736640280000|2025-01-12 00:04:40|2022.21|2010.71|2022.29|2010.79|2022.39|2010.89|2022.21|2010.71|10
1736640290000|2025-01-12 00:04:50|2022.34|2010.84|2022.01|2010.51|2022.35|2010.85|2022|2010.5|6
1736640300000|2025-01-12 00:05:00|2022.06|2010.56|2021.54|2010.04|2022.62|2011.12|2021.54|2010.04|19
1736640310000|2025-01-12 00:05:10|2021.49|2009.99|2023.06|2011.56|2023.09|2011.59|2021.49|2009.99|18
1736640320000|2025-01-12 00:05:20|2022.97|2011.47|2022.51|2011.01|2023.08|2011.58|2022.51|2011.01|21
1736640330000|2025-01-12 00:05:30|2022.36|2010.86|2021.75|2010.25|2022.36|2010.86|2021.66|2010.16|13
1736640340000|2025-01-12 00:05:40|2021.79|2010.29|2021.37|2009.87|2021.81|2010.31|2021.3|2009.8|17
1736640350000|2025-01-12 00:05:50|2021.34|2009.84|2021.38|2009.88|2021.38|2009.88|2021.34|2009.84|6
1736640360000|2025-01-12 00:06:00|2021.44|2009.94|2021.67|2010.17|2021.67|2010.17|2021.44|2009.94|6
1736640370000|2025-01-12 00:06:10|2021.66|2010.16|2021.44|2009.94|2021.67|2010.17|2021.34|2009.84|18
1736640380000|2025-01-12 00:06:20|2021.4|2009.9|2021.3|2009.8|2021.4|2009.9|2021.23|2009.73|8
1736640390000|2025-01-12 00:06:30|2021.34|2009.84|2021.11|2009.61|2021.36|2009.86|2021.11|2009.61|15
1736640400000|2025-01-12 00:06:40|2021.12|2009.62|2020.45|2008.95|2021.12|2009.62|2020.45|2008.95|15
1736640410000|2025-01-12 00:06:50|2020.54|2009.04|2020.51|2009.01|2020.66|2009.16|2020.43|2008.93|8
1736640420000|2025-01-12 00:07:00|2020.52|2009.02|2019.9|2008.4|2020.69|2009.19|2019.9|2008.4|10
1736640450000|2025-01-12 00:07:30|2019.92|2008.42|2019.92|2008.42|2019.92|2008.42|2019.9|2008.4|5
1736640460000|2025-01-12 00:07:40|2019.9|2008.4|2019.94|2008.44|2019.94|2008.44|2019.9|2008.4|5
1736640480000|2025-01-12 00:08:00|2020.23|2008.73|2021.67|2010.17|2021.67|2010.17|2020.23|2008.73|4
1736640490000|2025-01-12 00:08:10|2021.48|2009.98|2021.27|2009.77|2021.48|2009.98|2021.27|2009.77|9
1736640500000|2025-01-12 00:08:20|2021.26|2009.76|2021.26|2009.76|2021.31|2009.81|2020.95|2009.45|17
1736640510000|2025-01-12 00:08:30|2021.33|2009.83|2020.57|2009.07|2021.41|2009.91|2020.48|2008.98|24
1736640520000|2025-01-12 00:08:40|2020.48|2008.98|2019.91|2008.41|2020.54|2009.04|2019.91|2008.41|19
1736640530000|2025-01-12 00:08:50|2020.16|2008.66|2020.46|2008.96|2020.46|2008.96|2020.12|2008.62|19
1736640540000|2025-01-12 00:09:00|2020.45|2008.95|2019.9|2008.4|2020.46|2008.96|2019.9|2008.4|9
1736640600000|2025-01-12 00:10:00|2019.24|2007.74|2018.25|2006.75|2019.24|2007.74|2018.25|2006.75|4
1736640610000|2025-01-12 00:10:10|2017.24|2005.74|2016.24|2004.74|2017.24|2005.74|2016.24|2004.74|2
1736640620000|2025-01-12 00:10:20|2016.44|2004.94|2016.37|2004.87|2016.61|2005.11|2016.37|2004.87|19
1736640630000|2025-01-12 00:10:30|2016.42|2004.92|2016.38|2004.88|2016.46|2004.96|2016.28|2004.78|10
1736640640000|2025-01-12 00:10:40|2016.39|2004.89|2017.48|2005.98|2017.48|2005.98|2016.38|2004.88|17
1736640650000|2025-01-12 00:10:50|2017.53|2006.03|2016.65|2005.15|2017.67|2006.17|2016.6|2005.1|18
1736640660000|2025-01-12 00:11:00|2016.6|2005.1|2016.59|2005.09|2016.83|2005.33|2016.5|2005|21
1736640670000|2025-01-12 00:11:10|2016.49|2004.99|2016.15|2004.65|2016.49|2004.99|2015.66|2004.16|18
1736640680000|2025-01-12 00:11:20|2015.9|2004.4|2017.06|2005.56|2017.06|2005.56|2015.9|2004.4|8
1736640690000|2025-01-12 00:11:30|2017.67|2006.17|2017.67|2006.17|2017.67|2006.17|2017.67|2006.17|1
1736640710000|2025-01-12 00:11:50|2018.26|2006.76|2018.85|2007.35|2018.85|2007.35|2018.26|2006.76|2
1736640720000|2025-01-12 00:12:00|2018.94|2007.44|2019.03|2007.53|2019.03|2007.53|2018.94|2007.44|2
1736640750000|2025-01-12 00:12:30|2018.48|2006.98|2018.91|2007.41|2019.03|2007.53|2018.48|2006.98|10
1736640760000|2025-01-12 00:12:40|2018.92|2007.42|2018.92|2007.42|2018.92|2007.42|2018.91|2007.41|5
1736640770000|2025-01-12 00:12:50|2018.8|2007.3|2018.41|2006.91|2018.8|2007.3|2018.3|2006.8|7
1736640780000|2025-01-12 00:13:00|2018.44|2006.94|2017.78|2006.28|2018.69|2007.19|2017.78|2006.28|19
1736640790000|2025-01-12 00:13:10|2017.85|2006.35|2018.09|2006.59|2018.32|2006.82|2017.77|2006.27|17
1736640800000|2025-01-12 00:13:20|2018.04|2006.54|2017.68|2006.18|2018.04|2006.54|2017.46|2005.96|13
1736640810000|2025-01-12 00:13:30|2017.6|2006.1|2017.78|2006.28|2018.23|2006.73|2017.6|2006.1|15
1736640820000|2025-01-12 00:13:40|2017.45|2005.95|2017.53|2006.03|2017.6|2006.1|2017.43|2005.93|10
1736640830000|2025-01-12 00:13:50|2017.56|2006.06|2018.52|2007.02|2018.65|2007.15|2017.53|2006.03|25
1736640840000|2025-01-12 00:14:00|2018.48|2006.98|2017.52|2006.02|2018.48|2006.98|2017.42|2005.92|18
1736640850000|2025-01-12 00:14:10|2017.4|2005.9|2017.65|2006.15|2017.71|2006.21|2017.4|2005.9|16
1736640860000|2025-01-12 00:14:20|2017.6|2006.1|2017.9|2006.4|2017.9|2006.4|2017.6|2006.1|9
1736640870000|2025-01-12 00:14:30|2017.89|2006.39|2018.16|2006.66|2018.28|2006.78|2017.89|2006.39|12
1736640880000|2025-01-12 00:14:40|2018.12|2006.62|2019.03|2007.53|2019.03|2007.53|2018.12|2006.62|11
1736640900000|2025-01-12 00:15:00|2019.23|2007.73|2019.67|2008.17|2019.67|2008.17|2019.23|2007.73|4
1736640920000|2025-01-12 00:15:20|2019.62|2008.12|2019.62|2008.12|2019.62|2008.12|2019.61|2008.11|3
1736640930000|2025-01-12 00:15:30|2019.6|2008.1|2018.71|2007.21|2019.6|2008.1|2018.71|2007.21|15
1736640940000|2025-01-12 00:15:40|2018.56|2007.06|2017.75|2006.25|2018.56|2007.06|2017.64|2006.14|17
1736640950000|2025-01-12 00:15:50|2017.71|2006.21|2017.43|2005.93|2018.15|2006.65|2017.43|2005.93|16
1736640960000|2025-01-12 00:16:00|2017.09|2005.59|2016.57|2005.07|2017.36|2005.86|2016.53|2005.03|19
1736640970000|2025-01-12 00:16:10|2016.6|2005.1|2016.48|2004.98|2017.39|2005.89|2016.47|2004.97|25
1736640980000|2025-01-12 00:16:20|2016.51|2005.01|2017.03|2005.53|2017.03|2005.53|2016.03|2004.53|21
1736640990000|2025-01-12 00:16:30|2017.02|2005.52|2018.29|2006.79|2018.4|2006.9|2017.02|2005.52|19
1736641000000|2025-01-12 00:16:40|2018.37|2006.87|2019.06|2007.56|2019.06|2007.56|2018.2|2006.7|15
1736641010000|2025-01-12 00:16:50|2019.16|2007.66|2019.67|2008.17|2019.67|2008.17|2019.09|2007.59|8
1736641020000|2025-01-12 00:17:00|2020.43|2008.93|2019.37|2007.87|2020.66|2009.16|2019.37|2007.87|20
1736641030000|2025-01-12 00:17:10|2019.32|2007.82|2018.95|2007.45|2019.32|2007.82|2018.88|2007.38|25
1736641040000|2025-01-12 00:17:20|2018.9|2007.4|2018.31|2006.81|2019.52|2008.02|2018.2|2006.7|28
1736641050000|2025-01-12 00:17:30|2018.36|2006.86|2018.99|2007.49|2018.99|2007.49|2018.36|2006.86|24
1736641060000|2025-01-12 00:17:40|2018.98|2007.48|2019.51|2008.01|2019.51|2008.01|2018.76|2007.26|17
1736641070000|2025-01-12 00:17:50|2019.46|2007.96|2018.17|2006.67|2019.46|2007.96|2018.01|2006.51|23
1736641080000|2025-01-12 00:18:00|2018.12|2006.62|2017.73|2006.23|2018.21|2006.71|2017.38|2005.88|20
1736641090000|2025-01-12 00:18:10|2017.63|2006.13|2018.2|2006.7|2018.3|2006.8|2017.48|2005.98|19
1736641100000|2025-01-12 00:18:20|2018.15|2006.65|2017.29|2005.79|2018.15|2006.65|2017.07|2005.57|12
1736641110000|2025-01-12 00:18:30|2017.26|2005.76|2018.26|2006.76|2018.26|2006.76|2016.64|2005.14|29
1736641120000|2025-01-12 00:18:40|2018.1|2006.6|2016.88|2005.38|2018.1|2006.6|2016.82|2005.32|21
1736641130000|2025-01-12 00:18:50|2016.95|2005.45|2016.97|2005.47|2017.04|2005.54|2016.85|2005.35|20
1736641140000|2025-01-12 00:19:00|2016.98|2005.48|2015.75|2004.25|2016.98|2005.48|2015.75|2004.25|21
1736641150000|2025-01-12 00:19:10|2015.9|2004.4|2015.77|2004.27|2015.9|2004.4|2015.75|2004.25|7
1736641160000|2025-01-12 00:19:20|2015.75|2004.25|2015.75|2004.25|2015.75|2004.25|2015.75|2004.25|1
1736641190000|2025-01-12 00:19:50|2015.79|2004.29|2016.32|2004.82|2016.32|2004.82|2015.79|2004.29|9
1736641200000|2025-01-12 00:20:00|2016.29|2004.79|2016.21|2004.71|2016.32|2004.82|2016.2|2004.7|13
1736641210000|2025-01-12 00:20:10|2016.22|2004.72|2016.32|2004.82|2016.32|2004.82|2016.19|2004.69|8
1736641220000|2025-01-12 00:20:20|2016.2|2004.7|2017.78|2006.28|2017.78|2006.28|2016.19|2004.69|12
1736641230000|2025-01-12 00:20:30|2017.79|2006.29|2018.51|2007.01|2018.51|2007.01|2017.79|2006.29|3
1736641240000|2025-01-12 00:20:40|2019.41|2007.91|2019.41|2007.91|2019.41|2007.91|2019.41|2007.91|1
1736641250000|2025-01-12 00:20:50|2019.48|2007.98|2019.55|2008.05|2019.55|2008.05|2019.48|2007.98|2
1736641260000|2025-01-12 00:21:00|2019.48|2007.98|2018.92|2007.42|2019.48|2007.98|2018.92|2007.42|8
1736641270000|2025-01-12 00:21:10|2018.91|2007.41|2017.9|2006.4|2018.91|2007.41|2017.8|2006.3|23
1736641280000|2025-01-12 00:21:20|2017.91|2006.41|2017.45|2005.95|2018.02|2006.52|2017.42|2005.92|17
1736641290000|2025-01-12 00:21:30|2017.5|2006|2017.89|2006.39|2017.89|2006.39|2017.41|2005.91|26
1736641300000|2025-01-12 00:21:40|2018.02|2006.52|2017.84|2006.34|2018.02|2006.52|2017.57|2006.07|24
1736641310000|2025-01-12 00:21:50|2017.83|2006.33|2017.47|2005.97|2017.84|2006.34|2017.19|2005.69|19
1736641320000|2025-01-12 00:22:00|2017.48|2005.98|2016.77|2005.27|2017.57|2006.07|2016.77|2005.27|23
1736641330000|2025-01-12 00:22:10|2016.87|2005.37|2016.96|2005.46|2017.78|2006.28|2016.79|2005.29|27
1736641340000|2025-01-12 00:22:20|2017.09|2005.59|2017.72|2006.22|2017.77|2006.27|2017.09|2005.59|20
1736641350000|2025-01-12 00:22:30|2017.77|2006.27|2017.16|2005.66|2017.77|2006.27|2017.03|2005.53|13
1736641360000|2025-01-12 00:22:40|2017.11|2005.61|2016.88|2005.38|2017.11|2005.61|2016.79|2005.29|16
1736641370000|2025-01-12 00:22:50|2016.83|2005.33|2016.13|2004.63|2016.83|2005.33|2015.98|2004.48|15
1736641380000|2025-01-12 00:23:00|2016.02|2004.52|2013.87|2002.37|2016.02|2004.52|2013.76|2002.26|21
1736641390000|2025-01-12 00:23:10|2013.86|2002.36|2014.28|2002.78|2014.37|2002.87|2013.81|2002.31|18
1736641400000|2025-01-12 00:23:20|2014.33|2002.83|2015.45|2003.95|2015.8|2004.3|2014.33|2002.83|17
1736641410000|2025-01-12 00:23:30|2015.19|2003.69|2015.31|2003.81|2015.8|2004.3|2015.02|2003.52|22
1736641420000|2025-01-12 00:23:40|2015.45|2003.95|2016.62|2005.12|2016.63|2005.13|2015.43|2003.93|20
1736641430000|2025-01-12 00:23:50|2016.45|2004.95|2016.32|2004.82|2016.62|2005.12|2016.32|2004.82|17
1736641440000|2025-01-12 00:24:00|2016.23|2004.73|2015.47|2003.97|2016.69|2005.19|2015.47|2003.97|24
1736641450000|2025-01-12 00:24:10|2015.52|2004.02|2015.28|2003.78|2015.63|2004.13|2015.28|2003.78|14
1736641480000|2025-01-12 00:24:40|2015.31|2003.81|2015.38|2003.88|2015.38|2003.88|2015.31|2003.81|2
1736641490000|2025-01-12 00:24:50|2015.33|2003.83|2015.28|2003.78|2015.33|2003.83|2015.28|2003.78|4
1736641500000|2025-01-12 00:25:00|2015.51|2004.01|2015.28|2003.78|2015.51|2004.01|2015.28|2003.78|5
1736641510000|2025-01-12 00:25:10|2015.6|2004.1|2015.93|2004.43|2016.18|2004.68|2015.54|2004.04|14
1736641520000|2025-01-12 00:25:20|2015.97|2004.47|2016.26|2004.76|2016.26|2004.76|2015.63|2004.13|19
1736641530000|2025-01-12 00:25:30|2016.31|2004.81|2016.61|2005.11|2016.61|2005.11|2016.31|2004.81|7
1736641540000|2025-01-12 00:25:40|2016.47|2004.97|2016.21|2004.71|2016.47|2004.97|2016.16|2004.66|6
1736641550000|2025-01-12 00:25:50|2016.31|2004.81|2015.66|2004.16|2016.32|2004.82|2015.65|2004.15|15
1736641560000|2025-01-12 00:26:00|2015.75|2004.25|2015.65|2004.15|2015.75|2004.25|2015.65|2004.15|4
1736641660000|2025-01-12 00:27:40|2015.47|2003.97|2015.28|2003.78|2015.47|2003.97|2015.28|2003.78|2
1736641680000|2025-01-12 00:28:00|2015.38|2003.88|2015.49|2003.99|2015.5|2004|2015.38|2003.88|8
1736641690000|2025-01-12 00:28:10|2015.5|2004|2015.49|2003.99|2015.59|2004.09|2015.48|2003.98|15
1736641700000|2025-01-12 00:28:20|2015.51|2004.01|2015.65|2004.15|2015.65|2004.15|2015.51|2004.01|3
1736641710000|2025-01-12 00:28:30|2015.68|2004.18|2016.61|2005.11|2016.61|2005.11|2015.68|2004.18|4
1736641720000|2025-01-12 00:28:40|2016.49|2004.99|2016.49|2004.99|2016.49|2004.99|2016.49|2004.99|1
1736641730000|2025-01-12 00:28:50|2016.54|2005.04|2016.7|2005.2|2016.7|2005.2|2016.54|2005.04|4
1736641740000|2025-01-12 00:29:00|2016.82|2005.32|2017.37|2005.87|2017.37|2005.87|2016.82|2005.32|4
1736641770000|2025-01-12 00:29:30|2017.27|2005.77|2016.98|2005.48|2017.37|2005.87|2016.9|2005.4|8
1736641780000|2025-01-12 00:29:40|2016.99|2005.49|2017.37|2005.87|2017.37|2005.87|2016.97|2005.47|9
1736641800000|2025-01-12 00:30:00|2017.63|2006.13|2018.43|2006.93|2018.49|2006.99|2017.63|2006.13|17
1736641810000|2025-01-12 00:30:10|2018.39|2006.89|2019.08|2007.58|2019.08|2007.58|2018.39|2006.89|7
1736641830000|2025-01-12 00:30:30|2019.06|2007.56|2018.89|2007.39|2019.06|2007.56|2018.89|2007.39|3
1736641840000|2025-01-12 00:30:40|2018.9|2007.4|2018.83|2007.33|2018.96|2007.46|2018.52|2007.02|22
1736641850000|2025-01-12 00:30:50|2018.85|2007.35|2018.05|2006.55|2018.85|2007.35|2017.91|2006.41|22
1736641860000|2025-01-12 00:31:00|2018.01|2006.51|2018.38|2006.88|2018.48|2006.98|2018.01|2006.51|19
1736641870000|2025-01-12 00:31:10|2018.65|2007.15|2017.72|2006.22|2018.74|2007.24|2017.43|2005.93|23
1736641880000|2025-01-12 00:31:20|2017.47|2005.97|2017.65|2006.15|2017.73|2006.23|2017.36|2005.86|21
1736641890000|2025-01-12 00:31:30|2017.64|2006.14|2017.16|2005.66|2017.71|2006.21|2017.16|2005.66|10
1736641900000|2025-01-12 00:31:40|2017.12|2005.62|2015.51|2004.01|2017.16|2005.66|2015.51|2004.01|21
1736641910000|2025-01-12 00:31:50|2015.45|2003.95|2015.83|2004.33|2016.02|2004.52|2015.44|2003.94|23
1736641920000|2025-01-12 00:32:00|2015.85|2004.35|2017.8|2006.3|2017.85|2006.35|2015.85|2004.35|27
1736641930000|2025-01-12 00:32:10|2017.82|2006.32|2017.89|2006.39|2017.89|2006.39|2017.79|2006.29|11
1736641950000|2025-01-12 00:32:30|2017.81|2006.31|2017.89|2006.39|2017.89|2006.39|2017.81|2006.31|6
1736641960000|2025-01-12 00:32:40|2017.86|2006.36|2017.74|2006.24|2017.86|2006.36|2017.51|2006.01|14
1736641970000|2025-01-12 00:32:50|2017.51|2006.01|2017.36|2005.86|2017.54|2006.04|2017.22|2005.72|21
1736641980000|2025-01-12 00:33:00|2017.44|2005.94|2016.42|2004.92|2017.44|2005.94|2016.05|2004.55|29
1736641990000|2025-01-12 00:33:10|2016.47|2004.97|2016.98|2005.48|2017.25|2005.75|2016.39|2004.89|21
1736642000000|2025-01-12 00:33:20|2016.92|2005.42|2017.22|2005.72|2017.61|2006.11|2016.48|2004.98|24
1736642010000|2025-01-12 00:33:30|2017.04|2005.54|2016.73|2005.23|2017.11|2005.61|2016.53|2005.03|21
1736642020000|2025-01-12 00:33:40|2016.75|2005.25|2017.45|2005.95|2017.45|2005.95|2016.75|2005.25|18
1736642030000|2025-01-12 00:33:50|2017.56|2006.06|2017.89|2006.39|2017.89|2006.39|2017.56|2006.06|5
1736642050000|2025-01-12 00:34:10|2018.13|2006.63|2018.96|2007.46|2018.96|2007.46|2018.13|2006.63|2
1736642060000|2025-01-12 00:34:20|2018.86|2007.36|2018.7|2007.2|2018.86|2007.36|2018.7|2007.2|3
1736642070000|2025-01-12 00:34:30|2018.74|2007.24|2018.9|2007.4|2018.96|2007.46|2018.74|2007.24|10
1736642080000|2025-01-12 00:34:40|2018.92|2007.42|2018.87|2007.37|2018.96|2007.46|2018.86|2007.36|5
1736642090000|2025-01-12 00:34:50|2018.86|2007.36|2018.04|2006.54|2018.92|2007.42|2018.04|2006.54|14
1736642100000|2025-01-12 00:35:00|2017.77|2006.27|2017.39|2005.89|2017.77|2006.27|2016.76|2005.26|22
1736642110000|2025-01-12 00:35:10|2017.37|2005.87|2015.96|2004.46|2017.45|2005.95|2015.81|2004.31|23
1736642120000|2025-01-12 00:35:20|2016.01|2004.51|2016.06|2004.56|2016.57|2005.07|2016.01|2004.51|21
1736642130000|2025-01-12 00:35:30|2015.96|2004.46|2016.52|2005.02|2016.55|2005.05|2015.92|2004.42|19
1736642140000|2025-01-12 00:35:40|2016.4|2004.9|2016.26|2004.76|2016.54|2005.04|2016.26|2004.76|13
1736642150000|2025-01-12 00:35:50|2016.31|2004.81|2016.96|2005.46|2016.96|2005.46|2016.25|2004.75|18
1736642160000|2025-01-12 00:36:00|2016.94|2005.44|2015.85|2004.35|2016.94|2005.44|2015.7|2004.2|23
1736642170000|2025-01-12 00:36:10|2015.81|2004.31|2018.26|2006.76|2018.3|2006.8|2015.79|2004.29|25
1736642180000|2025-01-12 00:36:20|2018.22|2006.72|2017.08|2005.58|2018.27|2006.77|2017.02|2005.52|23
1736642190000|2025-01-12 00:36:30|2016.98|2005.48|2017.11|2005.61|2017.11|2005.61|2016.36|2004.86|27
1736642200000|2025-01-12 00:36:40|2017.22|2005.72|2018.52|2007.02|2018.52|2007.02|2017.11|2005.61|19
1736642210000|2025-01-12 00:36:50|2018.37|2006.87|2018.44|2006.94|2018.44|2006.94|2018.37|2006.87|3
1736642220000|2025-01-12 00:37:00|2018.47|2006.97|2018.74|2007.24|2018.74|2007.24|2018.37|2006.87|7
1736642230000|2025-01-12 00:37:10|2018.96|2007.46|2018.96|2007.46|2018.96|2007.46|2018.96|2007.46|1
1736642250000|2025-01-12 00:37:30|2019.02|2007.52|2019.76|2008.26|2019.98|2008.48|2019.02|2007.52|11
1736642260000|2025-01-12 00:37:40|2019.46|2007.96|2018.88|2007.38|2019.46|2007.96|2018.87|2007.37|23
1736642270000|2025-01-12 00:37:50|2018.83|2007.33|2018.42|2006.92|2018.83|2007.33|2018.37|2006.87|12
1736642280000|2025-01-12 00:38:00|2017.97|2006.47|2017.04|2005.54|2018.34|2006.84|2016.95|2005.45|20
1736642290000|2025-01-12 00:38:10|2017.29|2005.79|2018.1|2006.6|2018.1|2006.6|2017.13|2005.63|18
1736642300000|2025-01-12 00:38:20|2017.97|2006.47|2017.73|2006.23|2017.97|2006.47|2017.46|2005.96|10
1736642310000|2025-01-12 00:38:30|2017.79|2006.29|2018.36|2006.86|2018.67|2007.17|2017.79|2006.29|22
1736642320000|2025-01-12 00:38:40|2018.42|2006.92|2018.67|2007.17|2018.67|2007.17|2018.18|2006.68|20
1736642360000|2025-01-12 00:39:20|2018.3|2006.8|2018.43|2006.93|2018.43|2006.93|2018.3|2006.8|3
1736642370000|2025-01-12 00:39:30|2018.46|2006.96|2018.67|2007.17|2018.67|2007.17|2018.46|2006.96|14
1736642380000|2025-01-12 00:39:40|2019.01|2007.51|2019.35|2007.85|2019.35|2007.85|2019.01|2007.51|2
1736642390000|2025-01-12 00:39:50|2019.53|2008.03|2019.98|2008.48|2019.98|2008.48|2019.53|2008.03|4
1736642400000|2025-01-12 00:40:00|2020.16|2008.66|2021.27|2009.77|2021.27|2009.77|2020.16|2008.66|3
1736642410000|2025-01-12 00:40:10|2021.43|2009.93|2021.59|2010.09|2021.59|2010.09|2021.43|2009.93|2
1736642420000|2025-01-12 00:40:20|2021.67|2010.17|2022.14|2010.64|2022.14|2010.64|2021.67|2010.17|2
1736642430000|2025-01-12 00:40:30|2022|2010.5|2021.47|2009.97|2022|2010.5|2021.34|2009.84|8
1736642440000|2025-01-12 00:40:40|2021.55|2010.05|2021.93|2010.43|2021.94|2010.44|2021.55|2010.05|14
1736642450000|2025-01-12 00:40:50|2021.94|2010.44|2022.14|2010.64|2022.14|2010.64|2021.93|2010.43|11
1736642470000|2025-01-12 00:41:10|2022.39|2010.89|2023.8|2012.3|2023.8|2012.3|2022.39|2010.89|4
1736642500000|2025-01-12 00:41:40|2024.05|2012.55|2024.3|2012.8|2024.3|2012.8|2024.05|2012.55|2
1736642510000|2025-01-12 00:41:50|2024.27|2012.77|2024.21|2012.71|2024.27|2012.77|2024.21|2012.71|6
1736642520000|2025-01-12 00:42:00|2024.14|2012.64|2022.09|2010.59|2024.3|2012.8|2022.09|2010.59|24
1736642530000|2025-01-12 00:42:10|2022.06|2010.56|2022.41|2010.91|2022.79|2011.29|2022.06|2010.56|14
1736642540000|2025-01-12 00:42:20|2022.36|2010.86|2022.48|2010.98|2022.67|2011.17|2022.36|2010.86|17
1736642550000|2025-01-12 00:42:30|2022.31|2010.81|2022.26|2010.76|2022.31|2010.81|2022.21|2010.71|8
1736642560000|2025-01-12 00:42:40|2022.32|2010.82|2021.88|2010.38|2022.33|2010.83|2021.88|2010.38|9
1736642570000|2025-01-12 00:42:50|2021.78|2010.28|2022.07|2010.57|2022.13|2010.63|2021.46|2009.96|12
1736642580000|2025-01-12 00:43:00|2022.11|2010.61|2022.84|2011.34|2022.94|2011.44|2022.02|2010.52|23
1736642590000|2025-01-12 00:43:10|2022.68|2011.18|2022.66|2011.16|2023.04|2011.54|2022.62|2011.12|18
1736642600000|2025-01-12 00:43:20|2022.34|2010.84|2022.16|2010.66|2022.6|2011.1|2022.16|2010.66|11
1736642610000|2025-01-12 00:43:30|2022.03|2010.53|2022.04|2010.54|2022.1|2010.6|2021.93|2010.43|12
1736642620000|2025-01-12 00:43:40|2022.05|2010.55|2022.99|2011.49|2022.99|2011.49|2022.05|2010.55|11
1736642630000|2025-01-12 00:43:50|2023.01|2011.51|2023.96|2012.46|2023.96|2012.46|2023.01|2011.51|25
1736642640000|2025-01-12 00:44:00|2023.98|2012.48|2024.18|2012.68|2024.18|2012.68|2023.91|2012.41|11
1736642650000|2025-01-12 00:44:10|2024.21|2012.71|2024.21|2012.71|2024.21|2012.71|2024.21|2012.71|1
1736642670000|2025-01-12 00:44:30|2024.26|2012.76|2024.72|2013.22|2024.72|2013.22|2024.26|2012.76|4
1736642700000|2025-01-12 00:45:00|2024.6|2013.1|2023.69|2012.19|2024.6|2013.1|2023.69|2012.19|18
1736642710000|2025-01-12 00:45:10|2023.44|2011.94|2023.96|2012.46|2023.96|2012.46|2023.28|2011.78|23
1736642720000|2025-01-12 00:45:20|2023.91|2012.41|2024.3|2012.8|2024.52|2013.02|2023.88|2012.38|13
1736642730000|2025-01-12 00:45:30|2024.25|2012.75|2024.34|2012.84|2024.34|2012.84|2023.36|2011.86|15
1736642740000|2025-01-12 00:45:40|2024.33|2012.83|2024.72|2013.22|2024.72|2013.22|2024.33|2012.83|8
1736642770000|2025-01-12 00:46:10|2024.55|2013.05|2024.57|2013.07|2024.59|2013.09|2024.55|2013.05|4
1736642780000|2025-01-12 00:46:20|2024.56|2013.06|2023.99|2012.49|2024.61|2013.11|2023.89|2012.39|19
1736642790000|2025-01-12 00:46:30|2024|2012.5|2023.73|2012.23|2024.02|2012.52|2023.73|2012.23|14
1736642800000|2025-01-12 00:46:40|2023.59|2012.09|2022.96|2011.46|2023.59|2012.09|2022.96|2011.46|8
1736642810000|2025-01-12 00:46:50|2022.91|2011.41|2022.83|2011.33|2023.3|2011.8|2022.83|2011.33|11
1736642820000|2025-01-12 00:47:00|2022.59|2011.09|2022.4|2010.9|2022.94|2011.44|2022.2|2010.7|17
1736642830000|2025-01-12 00:47:10|2022.37|2010.87|2022.07|2010.57|2022.39|2010.89|2022|2010.5|14
1736642840000|2025-01-12 00:47:20|2022.17|2010.67|2020.64|2009.14|2022.23|2010.73|2020.64|2009.14|16
1736642850000|2025-01-12 00:47:30|2020.69|2009.19|2020.19|2008.69|2020.81|2009.31|2020.19|2008.69|13
1736642860000|2025-01-12 00:47:40|2020.18|2008.68|2019.66|2008.16|2020.19|2008.69|2019.46|2007.96|25
1736642870000|2025-01-12 00:47:50|2019.48|2007.98|2019.06|2007.56|2019.54|2008.04|2018.42|2006.92|15
1736642880000|2025-01-12 00:48:00|2019.1|2007.6|2017.59|2006.09|2019.13|2007.63|2017.34|2005.84|25
1736642890000|2025-01-12 00:48:10|2017.79|2006.29|2018.52|2007.02|2018.82|2007.32|2017.79|2006.29|25
1736642920000|2025-01-12 00:48:40|2019.19|2007.69|2019.87|2008.37|2019.87|2008.37|2019.19|2007.69|4
1736642940000|2025-01-12 00:49:00|2019.98|2008.48|2021.25|2009.75|2021.25|2009.75|2019.98|2008.48|3
1736642950000|2025-01-12 00:49:10|2021.06|2009.56|2020.17|2008.67|2021.06|2009.56|2020.12|2008.62|14
1736642960000|2025-01-12 00:49:20|2020.12|2008.62|2019.91|2008.41|2020.12|2008.62|2019.8|2008.3|21
1736642970000|2025-01-12 00:49:30|2019.69|2008.19|2019.42|2007.92|2020.09|2008.59|2019.42|2007.92|16
1736642980000|2025-01-12 00:49:40|2019.45|2007.95|2018.19|2006.69|2019.46|2007.96|2018.17|2006.67|20
1736642990000|2025-01-12 00:49:50|2018.21|2006.71|2018.52|2007.02|2018.71|2007.21|2018.21|2006.71|17
1736643000000|2025-01-12 00:50:00|2018.57|2007.07|2019.27|2007.77|2019.68|2008.18|2018.57|2007.07|22
1736643010000|2025-01-12 00:50:10|2019.24|2007.74|2019.4|2007.9|2019.4|2007.9|2018.51|2007.01|26
1736643020000|2025-01-12 00:50:20|2019.3|2007.8|2018.25|2006.75|2019.3|2007.8|2018.1|2006.6|21
1736643030000|2025-01-12 00:50:30|2018.21|2006.71|2018.46|2006.96|2018.6|2007.1|2018.21|2006.71|16
1736643040000|2025-01-12 00:50:40|2018.07|2006.57|2020.04|2008.54|2020.04|2008.54|2018.07|2006.57|28
1736643050000|2025-01-12 00:50:50|2020.13|2008.63|2019.96|2008.46|2020.17|2008.67|2019.36|2007.86|16
1736643060000|2025-01-12 00:51:00|2019.91|2008.41|2019.37|2007.87|2020.02|2008.52|2019.37|2007.87|18
1736643070000|2025-01-12 00:51:10|2019.28|2007.78|2018.27|2006.77|2019.28|2007.78|2018.27|2006.77|20
1736643080000|2025-01-12 00:51:20|2018.26|2006.76|2018.73|2007.23|2019.13|2007.63|2018.17|2006.67|24
1736643090000|2025-01-12 00:51:30|2018.68|2007.18|2018.9|2007.4|2019.04|2007.54|2018.21|2006.71|19
1736643100000|2025-01-12 00:51:40|2018.58|2007.08|2019.46|2007.96|2019.5|2008|2018.51|2007.01|19
1736643110000|2025-01-12 00:51:50|2019.45|2007.95|2019.89|2008.39|2019.89|2008.39|2019.34|2007.84|22
1736643120000|2025-01-12 00:52:00|2019.88|2008.38|2019.8|2008.3|2020.15|2008.65|2019.43|2007.93|17
1736643130000|2025-01-12 00:52:10|2020.06|2008.56|2020.02|2008.52|2020.18|2008.68|2019.98|2008.48|17
1736643140000|2025-01-12 00:52:20|2020.07|2008.57|2020.65|2009.15|2020.65|2009.15|2019.82|2008.32|23
1736643150000|2025-01-12 00:52:30|2020.53|2009.03|2020.41|2008.91|2020.62|2009.12|2020.24|2008.74|21
1736643160000|2025-01-12 00:52:40|2020.39|2008.89|2020.49|2008.99|2020.5|2009|2020.34|2008.84|9
1736643170000|2025-01-12 00:52:50|2020.44|2008.94|2020.5|2009|2020.5|2009|2020.44|2008.94|5
1736643180000|2025-01-12 00:53:00|2020.51|2009.01|2020.25|2008.75|2020.73|2009.23|2020.25|2008.75|10
1736643190000|2025-01-12 00:53:10|2020.17|2008.67|2020.48|2008.98|2020.48|2008.98|2020.04|2008.54|14
1736643200000|2025-01-12 00:53:20|2020.49|2008.99|2020.48|2008.98|2020.49|2008.99|2020.48|2008.98|4
1736643210000|2025-01-12 00:53:30|2020.49|2008.99|2020.95|2009.45|2020.95|2009.45|2020.49|2008.99|11
1736643230000|2025-01-12 00:53:50|2022.53|2011.03|2021.93|2010.43|2022.53|2011.03|2021.93|2010.43|16
1736643240000|2025-01-12 00:54:00|2021.97|2010.47|2022.28|2010.78|2022.28|2010.78|2021.9|2010.4|7
1736643250000|2025-01-12 00:54:10|2022.29|2010.79|2021.9|2010.4|2022.36|2010.86|2021.9|2010.4|8
1736643260000|2025-01-12 00:54:20|2021.87|2010.37|2020.98|2009.48|2021.9|2010.4|2020.93|2009.43|13
1736643270000|2025-01-12 00:54:30|2020.93|2009.43|2022.18|2010.68|2022.18|2010.68|2020.89|2009.39|14
1736643280000|2025-01-12 00:54:40|2022.15|2010.65|2022.11|2010.61|2022.15|2010.65|2021.99|2010.49|12
1736643290000|2025-01-12 00:54:50|2022.34|2010.84|2023.13|2011.63|2023.14|2011.64|2022.34|2010.84|14
1736643300000|2025-01-12 00:55:00|2023.07|2011.57|2022.82|2011.32|2023.14|2011.64|2022.79|2011.29|9
1736643310000|2025-01-12 00:55:10|2022.68|2011.18|2022.39|2010.89|2022.68|2011.18|2022.36|2010.86|5
1736643320000|2025-01-12 00:55:20|2022.36|2010.86|2021.26|2009.76|2022.36|2010.86|2021.22|2009.72|15
1736643330000|2025-01-12 00:55:30|2021.21|2009.71|2020.4|2008.9|2021.51|2010.01|2020.3|2008.8|20
1736643340000|2025-01-12 00:55:40|2020.3|2008.8|2020.23|2008.73|2020.41|2008.91|2020.23|2008.73|5
1736643350000|2025-01-12 00:55:50|2020.17|2008.67|2019.25|2007.75|2020.17|2008.67|2019.1|2007.6|21
1736643360000|2025-01-12 00:56:00|2019.2|2007.7|2018.99|2007.49|2019.2|2007.7|2018.99|2007.49|12
1736643370000|2025-01-12 00:56:10|2018.66|2007.16|2018.9|2007.4|2019.08|2007.58|2018.62|2007.12|20
1736643380000|2025-01-12 00:56:20|2018.99|2007.49|2019.13|2007.63|2019.6|2008.1|2018.91|2007.41|20
1736643390000|2025-01-12 00:56:30|2019.08|2007.58|2018.84|2007.34|2019.08|2007.58|2018.84|2007.34|4
1736643450000|2025-01-12 00:57:30|2017.96|2006.46|2017.07|2005.57|2017.96|2006.46|2017.07|2005.57|2
1736643470000|2025-01-12 00:57:50|2016.57|2005.07|2016.24|2004.74|2016.57|2005.07|2016.09|2004.59|22
1736643480000|2025-01-12 00:58:00|2016.22|2004.72|2017.11|2005.61|2017.25|2005.75|2016.22|2004.72|19
1736643490000|2025-01-12 00:58:10|2017.09|2005.59|2017.49|2005.99|2017.49|2005.99|2017.09|2005.59|18
1736643500000|2025-01-12 00:58:20|2017.5|2006|2017.74|2006.24|2017.74|2006.24|2017.5|2006|11
1736643510000|2025-01-12 00:58:30|2017.49|2005.99|2017.43|2005.93|2017.49|2005.99|2017.43|2005.93|3
1736643520000|2025-01-12 00:58:40|2017.46|2005.96|2017.74|2006.24|2017.74|2006.24|2017.37|2005.87|9
1736643540000|2025-01-12 00:59:00|2018.73|2007.23|2018.73|2007.23|2018.73|2007.23|2018.73|2007.23|1
1736643560000|2025-01-12 00:59:20|2018.68|2007.18|2018.68|2007.18|2018.68|2007.18|2018.68|2007.18|1
1736643570000|2025-01-12 00:59:30|2018.71|2007.21|2018.73|2007.23|2018.73|2007.23|2018.71|2007.21|2
1736643610000|2025-01-12 01:00:10|2019|2007.5|2018.95|2007.45|2019.14|2007.64|2018.95|2007.45|7
1736643620000|2025-01-12 01:00:20|2018.97|2007.47|2019.14|2007.64|2019.14|2007.64|2018.97|2007.47|11
1736643630000|2025-01-12 01:00:30|2019.18|2007.68|2019.25|2007.75|2019.25|2007.75|2019.05|2007.55|12
1736643640000|2025-01-12 01:00:40|2019.26|2007.76|2018.69|2007.19|2019.26|2007.76|2018.37|2006.87|18
1736643650000|2025-01-12 01:00:50|2018.98|2007.48|2019.27|2007.77|2019.27|2007.77|2018.98|2007.48|9
1736643670000|2025-01-12 01:01:10|2019.17|2007.67|2019.17|2007.67|2019.22|2007.72|2019.17|2007.67|5
1736643680000|2025-01-12 01:01:20|2019.05|2007.55|2018.35|2006.85|2019.05|2007.55|2018.35|2006.85|19
1736643690000|2025-01-12 01:01:30|2018.36|2006.86|2018.22|2006.72|2018.36|2006.86|2018.08|2006.58|9
1736643700000|2025-01-12 01:01:40|2018.16|2006.66|2018.07|2006.57|2018.16|2006.66|2017.51|2006.01|18
1736643710000|2025-01-12 01:01:50|2018.03|2006.53|2017.19|2005.69|2018.03|2006.53|2017.16|2005.66|21
1736643720000|2025-01-12 01:02:00|2017.17|2005.67|2016.75|2005.25|2017.42|2005.92|2016.75|2005.25|12
1736643730000|2025-01-12 01:02:10|2016.98|2005.48|2016.75|2005.25|2016.98|2005.48|2016.75|2005.25|6
1736643740000|2025-01-12 01:02:20|2017.03|2005.53|2017.63|2006.13|2017.65|2006.15|2016.98|2005.48|19
1736643750000|2025-01-12 01:02:30|2017.64|2006.14|2017.2|2005.7|2017.65|2006.15|2017.2|2005.7|10
1736643760000|2025-01-12 01:02:40|2017.03|2005.53|2016.75|2005.25|2017.13|2005.63|2016.75|2005.25|10
1736643780000|2025-01-12 01:03:00|2016.02|2004.52|2015.28|2003.78|2016.02|2004.52|2015.28|2003.78|5
1736643790000|2025-01-12 01:03:10|2014.61|2003.11|2014.38|2002.88|2014.67|2003.17|2014.17|2002.67|18
1736643800000|2025-01-12 01:03:20|2014.18|2002.68|2014.35|2002.85|2014.52|2003.02|2014.03|2002.53|24
1736643810000|2025-01-12 01:03:30|2014.33|2002.83|2014.57|2003.07|2014.57|2003.07|2014.33|2002.83|4
1736643830000|2025-01-12 01:03:50|2014.52|2003.02|2013.94|2002.44|2014.53|2003.03|2013.94|2002.44|13
1736643840000|2025-01-12 01:04:00|2013.91|2002.41|2014.18|2002.68|2014.39|2002.89|2013.87|2002.37|12
1736643850000|2025-01-12 01:04:10|2014.21|2002.71|2013.75|2002.25|2014.32|2002.82|2013.75|2002.25|14
1736643870000|2025-01-12 01:04:30|2013.3|2001.8|2012.86|2001.36|2013.3|2001.8|2012.86|2001.36|2
1736643880000|2025-01-12 01:04:40|2013.3|2001.8|2013.47|2001.97|2013.55|2002.05|2013.17|2001.67|12
1736643890000|2025-01-12 01:04:50|2013.52|2002.02|2014.46|2002.96|2014.46|2002.96|2013.52|2002.02|16
1736643900000|2025-01-12 01:05:00|2014.41|2002.91|2014.15|2002.65|2014.57|2003.07|2014.15|2002.65|21
1736643910000|2025-01-12 01:05:10|2013.89|2002.39|2014.22|2002.72|2014.42|2002.92|2013.86|2002.36|18
1736643920000|2025-01-12 01:05:20|2014.24|2002.74|2014.57|2003.07|2014.57|2003.07|2014.11|2002.61|15
1736643930000|2025-01-12 01:05:30|2015.56|2004.06|2016.25|2004.75|2016.25|2004.75|2015.56|2004.06|4
1736643940000|2025-01-12 01:05:40|2016.38|2004.88|2016.52|2005.02|2016.52|2005.02|2016.33|2004.83|18
1736643950000|2025-01-12 01:05:50|2016.51|2005.01|2016.51|2005.01|2016.54|2005.04|2016.2|2004.7|16
1736643960000|2025-01-12 01:06:00|2016.63|2005.13|2019.27|2007.77|2019.27|2007.77|2016.63|2005.13|11
1736643980000|2025-01-12 01:06:20|2019.2|2007.7|2019.02|2007.52|2019.21|2007.71|2019|2007.5|20
1736643990000|2025-01-12 01:06:30|2019.01|2007.51|2019.27|2007.77|2019.27|2007.77|2018.95|2007.45|14
1736644000000|2025-01-12 01:06:40|2019.24|2007.74|2019.13|2007.63|2019.24|2007.74|2018.95|2007.45|11
1736644010000|2025-01-12 01:06:50|2019.27|2007.77|2019.27|2007.77|2019.27|2007.77|2019.27|2007.77|1
1736644020000|2025-01-12 01:07:00|2019.14|2007.64|2019.27|2007.77|2019.27|2007.77|2019.13|2007.63|8
1736644030000|2025-01-12 01:07:10|2019.08|2007.58|2019.19|2007.69|2019.27|2007.77|2019.08|2007.58|12
1736644040000|2025-01-12 01:07:20|2019.27|2007.77|2019.57|2008.07|2019.57|2008.07|2019.27|2007.77|5
1736644080000|2025-01-12 01:08:00|2019.52|2008.02|2019.47|2007.97|2019.52|2008.02|2019.47|2007.97|2
1736644090000|2025-01-12 01:08:10|2019.48|2007.98|2019.42|2007.92|2019.5|2008|2019.41|2007.91|8
1736644100000|2025-01-12 01:08:20|2019.44|2007.94|2019.47|2007.97|2019.51|2008.01|2019.44|2007.94|6
1736644110000|2025-01-12 01:08:30|2019.43|2007.93|2018.51|2007.01|2019.44|2007.94|2018.51|2007.01|11
1736644120000|2025-01-12 01:08:40|2018.46|2006.96|2017.58|2006.08|2018.84|2007.34|2017.56|2006.06|25
1736644130000|2025-01-12 01:08:50|2017.53|2006.03|2017.45|2005.95|2017.63|2006.13|2017.45|2005.95|19
1736644140000|2025-01-12 01:09:00|2017.46|2005.96|2017.33|2005.83|2017.58|2006.08|2017.32|2005.82|17
1736644150000|2025-01-12 01:09:10|2017.32|2005.82|2017.54|2006.04|2017.54|2006.04|2017.28|2005.78|11
1736644200000|2025-01-12 01:10:00|2017.42|2005.92|2016.45|2004.95|2017.42|2005.92|2016.24|2004.74|15
1736644210000|2025-01-12 01:10:10|2016.4|2004.9|2017.31|2005.81|2017.31|2005.81|2016.4|2004.9|17
1736644220000|2025-01-12 01:10:20|2017.51|2006.01|2017.54|2006.04|2017.54|2006.04|2017.51|2006.01|2
1736644250000|2025-01-12 01:10:50|2018.14|2006.64|2018.75|2007.25|2018.75|2007.25|2018.14|2006.64|2
1736644260000|2025-01-12 01:11:00|2018.62|2007.12|2017|2005.5|2018.62|2007.12|2017|2005.5|16
1736644270000|2025-01-12 01:11:10|2017.02|2005.52|2016.55|2005.05|2017.34|2005.84|2016.52|2005.02|18
1736644280000|2025-01-12 01:11:20|2016.57|2005.07|2016.74|2005.24|2017.02|2005.52|2016.5|2005|22
1736644290000|2025-01-12 01:11:30|2016.76|2005.26|2016.85|2005.35|2016.85|2005.35|2016.65|2005.15|11
1736644300000|2025-01-12 01:11:40|2016.83|2005.33|2016.43|2004.93|2017.23|2005.73|2016.42|2004.92|20
1736644310000|2025-01-12 01:11:50|2016.44|2004.94|2016.15|2004.65|2016.7|2005.2|2016.15|2004.65|23
1736644320000|2025-01-12 01:12:00|2016.16|2004.66|2015.76|2004.26|2016.53|2005.03|2015.72|2004.22|21
1736644330000|2025-01-12 01:12:10|2015.73|2004.23|2016.72|2005.22|2016.78|2005.28|2015.65|2004.15|15
1736644340000|2025-01-12 01:12:20|2016.7|2005.2|2015.95|2004.45|2016.7|2005.2|2015.78|2004.28|23
1736644350000|2025-01-12 01:12:30|2015.94|2004.44|2016.86|2005.36|2016.86|2005.36|2015.94|2004.44|12
1736644360000|2025-01-12 01:12:40|2016.85|2005.35|2017.04|2005.54|2017.36|2005.86|2016.72|2005.22|17
1736644370000|2025-01-12 01:12:50|2016.59|2005.09|2016.71|2005.21|2016.71|2005.21|2016.44|2004.94|15
1736644380000|2025-01-12 01:13:00|2016.66|2005.16|2016.1|2004.6|2016.67|2005.17|2016.06|2004.56|12
1736644390000|2025-01-12 01:13:10|2016.11|2004.61|2016.53|2005.03|2016.55|2005.05|2016.11|2004.61|16
1736644400000|2025-01-12 01:13:20|2016.58|2005.08|2016.52|2005.02|2016.82|2005.32|2016.49|2004.99|20
1736644410000|2025-01-12 01:13:30|2016.51|2005.01|2016.01|2004.51|2016.52|2005.02|2016.01|2004.51|11
1736644420000|2025-01-12 01:13:40|2015.95|2004.45|2015.83|2004.33|2015.95|2004.45|2015.6|2004.1|15
1736644430000|2025-01-12 01:13:50|2015.82|2004.32|2015.87|2004.37|2015.87|2004.37|2015.75|2004.25|10
1736644440000|2025-01-12 01:14:00|2016.03|2004.53|2016.03|2004.53|2016.03|2004.53|2016.03|2004.53|1
1736644450000|2025-01-12 01:14:10|2015.83|2004.33|2016.03|2004.53|2016.03|2004.53|2015.83|2004.33|10
1736644490000|2025-01-12 01:14:50|2016.9|2005.4|2017.76|2006.26|2017.76|2006.26|2016.9|2005.4|2
1736644500000|2025-01-12 01:15:00|2018.3|2006.8|2018.84|2007.34|2018.84|2007.34|2018.3|2006.8|2
1736644510000|2025-01-12 01:15:10|2018.58|2007.08|2017.58|2006.08|2018.62|2007.12|2017.53|2006.03|19
1736644520000|2025-01-12 01:15:20|2017.59|2006.09|2018.3|2006.8|2018.38|2006.88|2017.59|2006.09|18
1736644530000|2025-01-12 01:15:30|2018.28|2006.78|2018.2|2006.7|2018.33|2006.83|2017.35|2005.85|26
1736644540000|2025-01-12 01:15:40|2018.15|2006.65|2018.57|2007.07|2018.62|2007.12|2018.1|2006.6|16
1736644550000|2025-01-12 01:15:50|2018.52|2007.02|2018.65|2007.15|2018.66|2007.16|2018.42|2006.92|12
1736644560000|2025-01-12 01:16:00|2018.66|2007.16|2018.16|2006.66|2018.69|2007.19|2018.16|2006.66|14
1736644570000|2025-01-12 01:16:10|2018.21|2006.71|2018.84|2007.34|2018.84|2007.34|2018.21|2006.71|10
1736644580000|2025-01-12 01:16:20|2019.57|2008.07|2019.57|2008.07|2019.57|2008.07|2019.57|2008.07|1
1736644590000|2025-01-12 01:16:30|2019.46|2007.96|2019.48|2007.98|2019.48|2007.98|2019.46|2007.96|2
1736644600000|2025-01-12 01:16:40|2019.57|2008.07|2019.26|2007.76|2019.57|2008.07|2019.26|2007.76|6
1736644610000|2025-01-12 01:16:50|2018.98|2007.48|2018.7|2007.2|2018.98|2007.48|2018.26|2006.76|23
1736644620000|2025-01-12 01:17:00|2018.76|2007.26|2017.49|2005.99|2018.83|2007.33|2017.49|2005.99|20
1736644630000|2025-01-12 01:17:10|2017.52|2006.02|2018.44|2006.94|2018.44|2006.94|2017.52|2006.02|31
1736644640000|2025-01-12 01:17:20|2018.49|2006.99|2018.41|2006.91|2019.04|2007.54|2018.41|2006.91|21
1736644650000|2025-01-12 01:17:30|2018.06|2006.56|2017.94|2006.44|2018.39|2006.89|2017.9|2006.4|20
1736644660000|2025-01-12 01:17:40|2017.84|2006.34|2016.67|2005.17|2017.84|2006.34|2016.15|2004.65|27
1736644670000|2025-01-12 01:17:50|2016.57|2005.07|2016.53|2005.03|2016.61|2005.11|2016.15|2004.65|20
1736644680000|2025-01-12 01:18:00|2016.76|2005.26|2018.15|2006.65|2018.35|2006.85|2016.69|2005.19|21
1736644690000|2025-01-12 01:18:10|2017.91|2006.41|2017.59|2006.09|2017.98|2006.48|2017.59|2006.09|17
1736644700000|2025-01-12 01:18:20|2017.58|2006.08|2017.7|2006.2|2018.06|2006.56|2017.58|2006.08|20
1736644710000|2025-01-12 01:18:30|2017.53|2006.03|2017.81|2006.31|2017.81|2006.31|2017.44|2005.94|27
1736644720000|2025-01-12 01:18:40|2017.86|2006.36|2017.97|2006.47|2018.01|2006.51|2017.6|2006.1|28
1736644730000|2025-01-12 01:18:50|2017.94|2006.44|2016.49|2004.99|2017.94|2006.44|2016.47|2004.97|15
1736644740000|2025-01-12 01:19:00|2016.44|2004.94|2016.14|2004.64|2016.71|2005.21|2016.12|2004.62|21
1736644750000|2025-01-12 01:19:10|2016.17|2004.67|2016.24|2004.74|2016.33|2004.83|2016.14|2004.64|11
1736644760000|2025-01-12 01:19:20|2016.23|2004.73|2016.02|2004.52|2016.23|2004.73|2015.9|2004.4|21
1736644770000|2025-01-12 01:19:30|2015.9|2004.4|2016.1|2004.6|2016.1|2004.6|2015.9|2004.4|19
1736644780000|2025-01-12 01:19:40|2015.65|2004.15|2015.66|2004.16|2016.22|2004.72|2015.44|2003.94|22
1736644790000|2025-01-12 01:19:50|2015.71|2004.21|2015.64|2004.14|2015.75|2004.25|2015.36|2003.86|21
1736644800000|2025-01-12 01:20:00|2015.69|2004.19|2015.19|2003.69|2015.69|2004.19|2014.38|2002.88|27
1736644810000|2025-01-12 01:20:10|2015.15|2003.65|2014.66|2003.16|2015.58|2004.08|2014.41|2002.91|25
1736644820000|2025-01-12 01:20:20|2014.65|2003.15|2014.95|2003.45|2015.15|2003.65|2014.65|2003.15|14
1736644830000|2025-01-12 01:20:30|2014.88|2003.38|2013.91|2002.41|2014.91|2003.41|2013.91|2002.41|21
1736644840000|2025-01-12 01:20:40|2013.67|2002.17|2013.34|2001.84|2013.67|2002.17|2013.25|2001.75|21
1736644850000|2025-01-12 01:20:50|2013.39|2001.89|2013.76|2002.26|2013.81|2002.31|2013.3|2001.8|14
1736644860000|2025-01-12 01:21:00|2013.81|2002.31|2013.73|2002.23|2013.81|2002.31|2013.55|2002.05|17
1736644870000|2025-01-12 01:21:10|2013.72|2002.22|2013.23|2001.73|2013.72|2002.22|2013.23|2001.73|12
1736644880000|2025-01-12 01:21:20|2013.17|2001.67|2013.77|2002.27|2014.02|2002.52|2013.17|2001.67|18
1736644890000|2025-01-12 01:21:30|2013.76|2002.26|2013.45|2001.95|2013.81|2002.31|2013.32|2001.82|16
1736644900000|2025-01-12 01:21:40|2013.48|2001.98|2014.31|2002.81|2014.36|2002.86|2013.48|2001.98|19
1736644910000|2025-01-12 01:21:50|2014.3|2002.8|2015.23|2003.73|2015.23|2003.73|2014.19|2002.69|25
1736644920000|2025-01-12 01:22:00|2015.15|2003.65|2015.18|2003.68|2015.23|2003.73|2015.15|2003.65|8
1736644930000|2025-01-12 01:22:10|2015.19|2003.69|2015.23|2003.73|2015.23|2003.73|2015.19|2003.69|2
1736644940000|2025-01-12 01:22:20|2015.18|2003.68|2014.43|2002.93|2015.18|2003.68|2014.36|2002.86|11
1736644950000|2025-01-12 01:22:30|2014.33|2002.83|2013.25|2001.75|2014.64|2003.14|2013.25|2001.75|22
1736644960000|2025-01-12 01:22:40|2013.26|2001.76|2013.4|2001.9|2013.64|2002.14|2013.18|2001.68|19
1736644970000|2025-01-12 01:22:50|2013.37|2001.87|2013.54|2002.04|2013.61|2002.11|2013.37|2001.87|23
1736644980000|2025-01-12 01:23:00|2013.59|2002.09|2013.63|2002.13|2013.68|2002.18|2013.58|2002.08|16
1736644990000|2025-01-12 01:23:10|2013.58|2002.08|2014.59|2003.09|2014.68|2003.18|2013.56|2002.06|20
1736645000000|2025-01-12 01:23:20|2014.7|2003.2|2014.59|2003.09|2014.8|2003.3|2014.5|2003|22
1736645010000|2025-01-12 01:23:30|2014.69|2003.19|2015.06|2003.56|2015.16|2003.66|2014.69|2003.19|14
1736645020000|2025-01-12 01:23:40|2015.16|2003.66|2015.23|2003.73|2015.23|2003.73|2015.06|2003.56|10
1736645030000|2025-01-12 01:23:50|2015|2003.5|2014.67|2003.17|2015|2003.5|2014.67|2003.17|4
1736645040000|2025-01-12 01:24:00|2014.57|2003.07|2013.67|2002.17|2014.67|2003.17|2013.67|2002.17|22
1736645050000|2025-01-12 01:24:10|2013.62|2002.12|2013.26|2001.76|2013.62|2002.12|2013.13|2001.63|11
1736645060000|2025-01-12 01:24:20|2013.21|2001.71|2012.95|2001.45|2013.21|2001.71|2012.92|2001.42|15
1736645070000|2025-01-12 01:24:30|2013.02|2001.52|2012.98|2001.48|2013.08|2001.58|2012.98|2001.48|7
1736645080000|2025-01-12 01:24:40|2013.02|2001.52|2013.18|2001.68|2013.18|2001.68|2013.02|2001.52|3
1736645120000|2025-01-12 01:25:20|2013.09|2001.59|2013.02|2001.52|2013.09|2001.59|2012.93|2001.43|14
1736645130000|2025-01-12 01:25:30|2013.06|2001.56|2013.07|2001.57|2013.12|2001.62|2013.06|2001.56|7
1736645140000|2025-01-12 01:25:40|2013.06|2001.56|2012.86|2001.36|2013.06|2001.56|2012.86|2001.36|5
1736645210000|2025-01-12 01:26:50|2011.31|1999.81|2011.43|1999.93|2011.43|1999.93|2011.1|1999.6|12
1736645220000|2025-01-12 01:27:00|2011.35|1999.85|2011.36|1999.86|2011.37|1999.87|2011.33|1999.83|13
1736645230000|2025-01-12 01:27:10|2011.33|1999.83|2011.26|1999.76|2011.35|1999.85|2011.26|1999.76|7
1736645240000|2025-01-12 01:27:20|2011.1|1999.6|2011.25|1999.75|2011.25|1999.75|2010.42|1998.92|9
1736645250000|2025-01-12 01:27:30|2011.35|1999.85|2011.17|1999.67|2011.6|2000.1|2011.1|1999.6|16
1736645260000|2025-01-12 01:27:40|2011.22|1999.72|2010.74|1999.24|2011.22|1999.72|2010.58|1999.08|13
1736645270000|2025-01-12 01:27:50|2010.98|1999.48|2011.09|1999.59|2011.09|1999.59|2010.98|1999.48|6
1736645280000|2025-01-12 01:28:00|2011.04|1999.54|2010.65|1999.15|2011.24|1999.74|2010.65|1999.15|17
1736645290000|2025-01-12 01:28:10|2010.62|1999.12|2010.87|1999.37|2010.87|1999.37|2010.21|1998.71|9
1736645300000|2025-01-12 01:28:20|2010.82|1999.32|2010.94|1999.44|2010.94|1999.44|2010.72|1999.22|12
1736645310000|2025-01-12 01:28:30|2010.98|1999.48|2010.8|1999.3|2010.98|1999.48|2010.57|1999.07|14
1736645320000|2025-01-12 01:28:40|2010.85|1999.35|2010.96|1999.46|2011.07|1999.57|2010.8|1999.3|14
1736645330000|2025-01-12 01:28:50|2010.91|1999.41|2011.09|1999.59|2011.09|1999.59|2010.91|1999.41|7
1736645340000|2025-01-12 01:29:00|2011.06|1999.56|2010.77|1999.27|2011.07|1999.57|2010.77|1999.27|6
1736645350000|2025-01-12 01:29:10|2010.8|1999.3|2011.14|1999.64|2011.25|1999.75|2010.8|1999.3|14
1736645360000|2025-01-12 01:29:20|2011.19|1999.69|2011.33|1999.83|2011.33|1999.83|2011.19|1999.69|5
1736645370000|2025-01-12 01:29:30|2011.32|1999.82|2011.33|1999.83|2011.33|1999.83|2011.19|1999.69|9
1736645380000|2025-01-12 01:29:40|2011.31|1999.81|2011.22|1999.72|2011.31|1999.81|2011.17|1999.67|8
1736645390000|2025-01-12 01:29:50|2011.27|1999.77|2011.33|1999.83|2011.33|1999.83|2011.27|1999.77|3
1736645400000|2025-01-12 01:30:00|2011.79|2000.29|2012.26|2000.76|2012.26|2000.76|2011.79|2000.29|2
1736645410000|2025-01-12 01:30:10|2012.43|2000.93|2012.6|2001.1|2012.6|2001.1|2012.43|2000.93|2
1736645430000|2025-01-12 01:30:30|2012.72|2001.22|2014.27|2002.77|2014.34|2002.84|2012.72|2001.22|5
1736645440000|2025-01-12 01:30:40|2014.28|2002.78|2014.15|2002.65|2014.28|2002.78|2013.81|2002.31|16
1736645450000|2025-01-12 01:30:50|2014.69|2003.19|2014.9|2003.4|2014.9|2003.4|2014.56|2003.06|13
1736645460000|2025-01-12 01:31:00|2014.95|2003.45|2014.1|2002.6|2014.97|2003.47|2013.65|2002.15|29
1736645470000|2025-01-12 01:31:10|2014.15|2002.65|2014.52|2003.02|2014.77|2003.27|2014.1|2002.6|14
1736645480000|2025-01-12 01:31:20|2014.65|2003.15|2015|2003.5|2015.15|2003.65|2014.6|2003.1|19
1736645490000|2025-01-12 01:31:30|2015.02|2003.52|2014.83|2003.33|2015.02|2003.52|2014.64|2003.14|25
1736645500000|2025-01-12 01:31:40|2014.88|2003.38|2015.15|2003.65|2015.23|2003.73|2014.88|2003.38|11
1736645510000|2025-01-12 01:31:50|2015.21|2003.71|2015.23|2003.73|2015.23|2003.73|2015.21|2003.71|2
1736645520000|2025-01-12 01:32:00|2015.13|2003.63|2015.21|2003.71|2015.21|2003.71|2015.13|2003.63|8
1736645530000|2025-01-12 01:32:10|2015.19|2003.69|2015.17|2003.67|2015.19|2003.69|2014.82|2003.32|12
1736645540000|2025-01-12 01:32:20|2015.18|2003.68|2015.23|2003.73|2015.23|2003.73|2015.18|2003.68|3
1736645580000|2025-01-12 01:33:00|2015.2|2003.7|2015.23|2003.73|2015.23|2003.73|2015.08|2003.58|4
1736645590000|2025-01-12 01:33:10|2015.32|2003.82|2015.71|2004.21|2015.71|2004.21|2015.32|2003.82|4
1736645600000|2025-01-12 01:33:20|2015.83|2004.33|2016.71|2005.21|2016.71|2005.21|2015.83|2004.33|6
1736645620000|2025-01-12 01:33:40|2016.8|2005.3|2016.88|2005.38|2016.88|2005.38|2016.8|2005.3|2
1736645650000|2025-01-12 01:34:10|2016.94|2005.44|2017.51|2006.01|2017.51|2006.01|2016.94|2005.44|4
1736645660000|2025-01-12 01:34:20|2018.2|2006.7|2019.55|2008.05|2019.88|2008.38|2018.2|2006.7|22
1736645670000|2025-01-12 01:34:30|2019.54|2008.04|2019.91|2008.41|2019.92|2008.42|2019.54|2008.04|16
1736645680000|2025-01-12 01:34:40|2019.9|2008.4|2020.03|2008.53|2020.06|2008.56|2019.87|2008.37|15
1736645690000|2025-01-12 01:34:50|2020.08|2008.58|2020.05|2008.55|2020.16|2008.66|2020.03|2008.53|6
1736645700000|2025-01-12 01:35:00|2020.04|2008.54|2019.63|2008.13|2020.04|2008.54|2019.55|2008.05|14
1736645710000|2025-01-12 01:35:10|2019.64|2008.14|2019.99|2008.49|2019.99|2008.49|2019.64|2008.14|8
1736645720000|2025-01-12 01:35:20|2019.92|2008.42|2019.81|2008.31|2019.92|2008.42|2019.33|2007.83|12
1736645730000|2025-01-12 01:35:30|2019.85|2008.35|2020.36|2008.86|2020.36|2008.86|2019.81|2008.31|8
1736645740000|2025-01-12 01:35:40|2021|2009.5|2021.96|2010.46|2021.96|2010.46|2021|2009.5|3
1736645760000|2025-01-12 01:36:00|2022.25|2010.75|2022.55|2011.05|2022.55|2011.05|2022.25|2010.75|2
1736645770000|2025-01-12 01:36:10|2023.22|2011.72|2024.18|2012.68|2024.18|2012.68|2023.22|2011.72|11
1736645790000|2025-01-12 01:36:30|2024.12|2012.62|2024.1|2012.6|2024.12|2012.62|2024.09|2012.59|6
1736645800000|2025-01-12 01:36:40|2024.09|2012.59|2024.16|2012.66|2024.16|2012.66|2024.09|2012.59|5
1736645820000|2025-01-12 01:37:00|2024.09|2012.59|2024.09|2012.59|2024.09|2012.59|2024.09|2012.59|1
1736645830000|2025-01-12 01:37:10|2024.08|2012.58|2023.33|2011.83|2024.09|2012.59|2023.33|2011.83|12
1736645840000|2025-01-12 01:37:20|2023.28|2011.78|2023.03|2011.53|2023.28|2011.78|2022.61|2011.11|19
1736645850000|2025-01-12 01:37:30|2022.98|2011.48|2023.21|2011.71|2023.45|2011.95|2022.93|2011.43|11
1736645860000|2025-01-12 01:37:40|2023.16|2011.66|2022.39|2010.89|2023.16|2011.66|2022.39|2010.89|10
1736645870000|2025-01-12 01:37:50|2022.49|2010.99|2022.18|2010.68|2022.49|2010.99|2022.16|2010.66|10
1736645880000|2025-01-12 01:38:00|2022.13|2010.63|2021.98|2010.48|2022.13|2010.63|2021.93|2010.43|12
1736645890000|2025-01-12 01:38:10|2022.02|2010.52|2022.3|2010.8|2022.3|2010.8|2021.97|2010.47|14
1736645900000|2025-01-12 01:38:20|2022.26|2010.76|2021.75|2010.25|2022.26|2010.76|2021.71|2010.21|11
1736645910000|2025-01-12 01:38:30|2021.72|2010.22|2021.75|2010.25|2021.79|2010.29|2021.72|2010.22|3
1736645920000|2025-01-12 01:38:40|2021.71|2010.21|2020.78|2009.28|2021.72|2010.22|2020.78|2009.28|15
1736645930000|2025-01-12 01:38:50|2020.7|2009.2|2020.51|2009.01|2020.7|2009.2|2020.42|2008.92|14
1736645940000|2025-01-12 01:39:00|2020.56|2009.06|2021.1|2009.6|2021.28|2009.78|2020.53|2009.03|10
1736645950000|2025-01-12 01:39:10|2021.15|2009.65|2020.98|2009.48|2021.41|2009.91|2020.95|2009.45|14
1736645960000|2025-01-12 01:39:20|2021.08|2009.58|2021.94|2010.44|2022.02|2010.52|2021.05|2009.55|20
1736645970000|2025-01-12 01:39:30|2021.88|2010.38|2022.02|2010.52|2022.03|2010.53|2021.88|2010.38|8
1736645980000|2025-01-12 01:39:40|2022.03|2010.53|2022.48|2010.98|2022.48|2010.98|2022.01|2010.51|13
1736645990000|2025-01-12 01:39:50|2022.47|2010.97|2022.17|2010.67|2022.47|2010.97|2022.16|2010.66|10
1736646000000|2025-01-12 01:40:00|2022.27|2010.77|2021.08|2009.58|2022.27|2010.77|2021.02|2009.52|18
1736646010000|2025-01-12 01:40:10|2021.1|2009.6|2021.96|2010.46|2022|2010.5|2021.1|2009.6|18
1736646020000|2025-01-12 01:40:20|2021.95|2010.45|2022.06|2010.56|2022.06|2010.56|2021.76|2010.26|9
1736646030000|2025-01-12 01:40:30|2022.03|2010.53|2021.64|2010.14|2022.07|2010.57|2021.64|2010.14|12
1736646040000|2025-01-12 01:40:40|2021.32|2009.82|2021.26|2009.76|2021.38|2009.88|2021.22|2009.72|14
1736646050000|2025-01-12 01:40:50|2021.25|2009.75|2021.27|2009.77|2021.31|2009.81|2021.25|2009.75|12
1736646060000|2025-01-12 01:41:00|2021.25|2009.75|2022.1|2010.6|2022.1|2010.6|2021.25|2009.75|18
1736646070000|2025-01-12 01:41:10|2022.05|2010.55|2021.88|2010.38|2022.05|2010.55|2021.85|2010.35|10
1736646080000|2025-01-12 01:41:20|2021.83|2010.33|2020.6|2009.1|2021.83|2010.33|2020.49|2008.99|24
1736646090000|2025-01-12 01:41:30|2020.5|2009|2020.2|2008.7|2020.54|2009.04|2020.2|2008.7|17
1736646100000|2025-01-12 01:41:40|2020.15|2008.65|2020.26|2008.76|2020.52|2009.02|2020.15|2008.65|12
1736646110000|2025-01-12 01:41:50|2020.23|2008.73|2020.41|2008.91|2020.58|2009.08|2020.2|2008.7|15
1736646120000|2025-01-12 01:42:00|2020.54|2009.04|2020.77|2009.27|2020.81|2009.31|2020.41|2008.91|19
1736646130000|2025-01-12 01:42:10|2020.78|2009.28|2021.33|2009.83|2021.4|2009.9|2020.78|2009.28|13
1736646140000|2025-01-12 01:42:20|2021.23|2009.73|2020.49|2008.99|2021.23|2009.73|2020.46|2008.96|22
1736646150000|2025-01-12 01:42:30|2020.45|2008.95|2020.75|2009.25|2020.75|2009.25|2020.38|2008.88|15
1736646160000|2025-01-12 01:42:40|2020.74|2009.24|2020.29|2008.79|2020.74|2009.24|2020.29|2008.79|17
1736646170000|2025-01-12 01:42:50|2020.27|2008.77|2020.65|2009.15|2020.65|2009.15|2020.26|2008.76|11
1736646180000|2025-01-12 01:43:00|2020.79|2009.29|2021.31|2009.81|2021.53|2010.03|2020.79|2009.29|17
1736646190000|2025-01-12 01:43:10|2021.27|2009.77|2021.44|2009.94|2021.49|2009.99|2021.27|2009.77|7
1736646200000|2025-01-12 01:43:20|2021.47|2009.97|2021.48|2009.98|2021.96|2010.46|2021.44|2009.94|15
1736646210000|2025-01-12 01:43:30|2021.49|2009.99|2021.41|2009.91|2021.49|2009.99|2021.26|2009.76|18
1736646220000|2025-01-12 01:43:40|2021.39|2009.89|2021.48|2009.98|2021.5|2010|2021.34|2009.84|9
1736646230000|2025-01-12 01:43:50|2021.49|2009.99|2021.48|2009.98|2021.49|2009.99|2021.48|2009.98|4
1736646240000|2025-01-12 01:44:00|2021.49|2009.99|2022.28|2010.78|2022.28|2010.78|2021.49|2009.99|14
1736646270000|2025-01-12 01:44:30|2022.25|2010.75|2022.24|2010.74|2022.26|2010.76|2022.18|2010.68|12
1736646280000|2025-01-12 01:44:40|2022.12|2010.62|2022.28|2010.78|2022.28|2010.78|2022.12|2010.62|8
1736646300000|2025-01-12 01:45:00|2022.45|2010.95|2023.2|2011.7|2023.2|2011.7|2022.45|2010.95|4
1736646310000|2025-01-12 01:45:10|2023.14|2011.64|2022.76|2011.26|2023.14|2011.64|2022.76|2011.26|5
1736646320000|2025-01-12 01:45:20|2022.73|2011.23|2022.42|2010.92|2022.76|2011.26|2022.19|2010.69|16
1736646330000|2025-01-12 01:45:30|2022.47|2010.97|2022.82|2011.32|2022.86|2011.36|2022.34|2010.84|13
1736646340000|2025-01-12 01:45:40|2022.86|2011.36|2022.89|2011.39|2022.89|2011.39|2022.82|2011.32|8
1736646350000|2025-01-12 01:45:50|2022.84|2011.34|2022.97|2011.47|2022.97|2011.47|2022.79|2011.29|14
1736646360000|2025-01-12 01:46:00|2022.87|2011.37|2023.07|2011.57|2023.07|2011.57|2022.87|2011.37|9
1736646380000|2025-01-12 01:46:20|2024.1|2012.6|2023.98|2012.48|2024.27|2012.77|2023.98|2012.48|15
1736646390000|2025-01-12 01:46:30|2023.99|2012.49|2024.21|2012.71|2024.21|2012.71|2023.95|2012.45|8
1736646400000|2025-01-12 01:46:40|2024.15|2012.65|2024.13|2012.63|2024.2|2012.7|2024.11|2012.61|6
1736646410000|2025-01-12 01:46:50|2024.39|2012.89|2025.01|2013.51|2025.01|2013.51|2024.39|2012.89|20
1736646420000|2025-01-12 01:47:00|2024.91|2013.41|2025.5|2014|2025.5|2014|2024.86|2013.36|17
1736646430000|2025-01-12 01:47:10|2025.62|2014.12|2025.75|2014.25|2025.75|2014.25|2025.62|2014.12|2
1736646440000|2025-01-12 01:47:20|2025.65|2014.15|2025.52|2014.02|2025.66|2014.16|2025.52|2014.02|9
1736646450000|2025-01-12 01:47:30|2025.54|2014.04|2025.62|2014.12|2025.72|2014.22|2025.54|2014.04|10
1736646460000|2025-01-12 01:47:40|2025.72|2014.22|2025.75|2014.25|2025.75|2014.25|2025.62|2014.12|6
1736646510000|2025-01-12 01:48:30|2025.73|2014.23|2025.64|2014.14|2025.73|2014.23|2025.64|2014.14|3
1736646520000|2025-01-12 01:48:40|2025.41|2013.91|2024.74|2013.24|2025.41|2013.91|2024.46|2012.96|16
1736646530000|2025-01-12 01:48:50|2024.73|2013.23|2023.94|2012.44|2024.73|2013.23|2023.86|2012.36|21
1736646540000|2025-01-12 01:49:00|2023.91|2012.41|2023.41|2011.91|2024.2|2012.7|2023.14|2011.64|29
1736646550000|2025-01-12 01:49:10|2023.38|2011.88|2023.37|2011.87|2023.38|2011.88|2023.02|2011.52|20
1736646560000|2025-01-12 01:49:20|2023.33|2011.83|2023.47|2011.97|2023.69|2012.19|2023.3|2011.8|14
1736646570000|2025-01-12 01:49:30|2023.46|2011.96|2023.44|2011.94|2023.53|2012.03|2023.36|2011.86|7
1736646580000|2025-01-12 01:49:40|2023.43|2011.93|2024.14|2012.64|2024.61|2013.11|2023.37|2011.87|25
1736646590000|2025-01-12 01:49:50|2024.24|2012.74|2023.83|2012.33|2024.3|2012.8|2023.51|2012.01|16
1736646600000|2025-01-12 01:50:00|2023.97|2012.47|2023.69|2012.19|2023.97|2012.47|2023.34|2011.84|20
1736646610000|2025-01-12 01:50:10|2023.74|2012.24|2023.69|2012.19|2024.19|2012.69|2023.49|2011.99|18
1736646620000|2025-01-12 01:50:20|2023.7|2012.2|2024.09|2012.59|2024.5|2013|2023.7|2012.2|18
1736646630000|2025-01-12 01:50:30|2024.28|2012.78|2024.38|2012.88|2024.46|2012.96|2024.18|2012.68|17
1736646640000|2025-01-12 01:50:40|2024.26|2012.76|2024.31|2012.81|2024.58|2013.08|2024.22|2012.72|18
1736646650000|2025-01-12 01:50:50|2024.27|2012.77|2024.59|2013.09|2024.59|2013.09|2023.73|2012.23|18
1736646710000|2025-01-12 01:51:50|2024.33|2012.83|2024.15|2012.65|2024.33|2012.83|2024.14|2012.64|5
1736646720000|2025-01-12 01:52:00|2024.18|2012.68|2024.45|2012.95|2024.5|2013|2024.16|2012.66|18
1736646730000|2025-01-12 01:52:10|2024.49|2012.99|2024.15|2012.65|2024.51|2013.01|2024.15|2012.65|18
1736646740000|2025-01-12 01:52:20|2024.16|2012.66|2024.35|2012.85|2024.47|2012.97|2024.16|2012.66|16
1736646750000|2025-01-12 01:52:30|2024.38|2012.88|2024.42|2012.92|2024.44|2012.94|2024.35|2012.85|14
1736646760000|2025-01-12 01:52:40|2024.43|2012.93|2024.59|2013.09|2024.59|2013.09|2024.43|2012.93|6
1736646780000|2025-01-12 01:53:00|2024.43|2012.93|2024.48|2012.98|2024.52|2013.02|2024.39|2012.89|8
1736646790000|2025-01-12 01:53:10|2024.49|2012.99|2024.59|2013.09|2024.59|2013.09|2024.49|2012.99|6
1736646800000|2025-01-12 01:53:20|2024.62|2013.12|2024.65|2013.15|2024.65|2013.15|2024.62|2013.12|2
1736646830000|2025-01-12 01:53:50|2025.2|2013.7|2025.75|2014.25|2025.75|2014.25|2025.2|2013.7|2
1736646850000|2025-01-12 01:54:10|2025.78|2014.28|2026.23|2014.73|2026.23|2014.73|2025.78|2014.28|3
1736646860000|2025-01-12 01:54:20|2026.27|2014.77|2026.77|2015.27|2026.77|2015.27|2026.27|2014.77|2
1736646910000|2025-01-12 01:55:10|2027.25|2015.75|2027.56|2016.06|2027.61|2016.11|2027.13|2015.63|16
1736646920000|2025-01-12 01:55:20|2027.55|2016.05|2027.44|2015.94|2027.56|2016.06|2027.26|2015.76|9
1736646930000|2025-01-12 01:55:30|2027.45|2015.95|2027.56|2016.06|2027.7|2016.2|2027.45|2015.95|11
1736646940000|2025-01-12 01:55:40|2027.61|2016.11|2027.57|2016.07|2027.66|2016.16|2027.57|2016.07|5
1736646950000|2025-01-12 01:55:50|2027.55|2016.05|2027.48|2015.98|2027.62|2016.12|2027.38|2015.88|11
1736646960000|2025-01-12 01:56:00|2027.38|2015.88|2027.65|2016.15|2027.67|2016.17|2027.38|2015.88|13
1736646970000|2025-01-12 01:56:10|2027.73|2016.23|2027.73|2016.23|2027.83|2016.33|2027.72|2016.22|13
1736646980000|2025-01-12 01:56:20|2027.74|2016.24|2027.84|2016.34|2027.96|2016.46|2027.55|2016.05|14
1736646990000|2025-01-12 01:56:30|2027.81|2016.31|2028.45|2016.95|2028.53|2017.03|2027.81|2016.31|17
1736647000000|2025-01-12 01:56:40|2028.35|2016.85|2028.32|2016.82|2028.36|2016.86|2028|2016.5|13
1736647010000|2025-01-12 01:56:50|2028.37|2016.87|2028.46|2016.96|2028.6|2017.1|2028.37|2016.87|11
1736647020000|2025-01-12 01:57:00|2028.39|2016.89|2028.02|2016.52|2028.39|2016.89|2027.94|2016.44|8
1736647030000|2025-01-12 01:57:10|2028.08|2016.58|2028.25|2016.75|2028.36|2016.86|2028.08|2016.58|10
1736647040000|2025-01-12 01:57:20|2028.19|2016.69|2028.48|2016.98|2028.56|2017.06|2028.19|2016.69|8
1736647050000|2025-01-12 01:57:30|2028.4|2016.9|2028.25|2016.75|2028.4|2016.9|2028.02|2016.52|8
1736647060000|2025-01-12 01:57:40|2028.27|2016.77|2029.23|2017.73|2029.23|2017.73|2028.27|2016.77|8
1736647070000|2025-01-12 01:57:50|2029.45|2017.95|2029.68|2018.18|2029.68|2018.18|2029.45|2017.95|2
1736647160000|2025-01-12 01:59:20|2031.48|2019.98|2031.52|2020.02|2031.52|2020.02|2031.47|2019.97|5
1736647170000|2025-01-12 01:59:30|2031.48|2019.98|2031.48|2019.98|2031.57|2020.07|2031.48|2019.98|6
1736647180000|2025-01-12 01:59:40|2031.38|2019.88|2031.61|2020.11|2031.61|2020.11|2031.38|2019.88|3
1736647200000|2025-01-12 02:00:00|2031.62|2020.12|2031.92|2020.42|2032.47|2020.97|2031.62|2020.12|12
1736647210000|2025-01-12 02:00:10|2031.91|2020.41|2031.79|2020.29|2031.91|2020.41|2031.79|2020.29|7
1736647220000|2025-01-12 02:00:20|2031.8|2020.3|2032.95|2021.45|2032.95|2021.45|2031.8|2020.3|17
1736647230000|2025-01-12 02:00:30|2032.98|2021.48|2033.81|2022.31|2033.81|2022.31|2032.98|2021.48|13
1736647240000|2025-01-12 02:00:40|2033.36|2021.86|2033.37|2021.87|2033.39|2021.89|2033.36|2021.86|5
1736647250000|2025-01-12 02:00:50|2033.38|2021.88|2033.09|2021.59|2033.38|2021.88|2032.94|2021.44|18
1736647260000|2025-01-12 02:01:00|2032.98|2021.48|2033.17|2021.67|2033.41|2021.91|2032.98|2021.48|16
1736647270000|2025-01-12 02:01:10|2033.16|2021.66|2031.56|2020.06|2033.16|2021.66|2031.56|2020.06|7
1736647290000|2025-01-12 02:01:30|2031.35|2019.85|2031.3|2019.8|2031.35|2019.85|2031.3|2019.8|6
1736647300000|2025-01-12 02:01:40|2031.29|2019.79|2029.92|2018.42|2031.29|2019.79|2029.92|2018.42|5
1736647310000|2025-01-12 02:01:50|2029.91|2018.41|2029.68|2018.18|2029.91|2018.41|2029.68|2018.18|9
1736647320000|2025-01-12 02:02:00|2029.69|2018.19|2029.86|2018.36|2029.86|2018.36|2029.68|2018.18|8
1736647330000|2025-01-12 02:02:10|2029.85|2018.35|2029.47|2017.97|2029.85|2018.35|2029.23|2017.73|10
1736647340000|2025-01-12 02:02:20|2029.58|2018.08|2029.5|2018|2029.66|2018.16|2029.44|2017.94|9
1736647350000|2025-01-12 02:02:30|2029.45|2017.95|2028.77|2017.27|2029.45|2017.95|2028.68|2017.18|9
1736647360000|2025-01-12 02:02:40|2028.72|2017.22|2028.66|2017.16|2028.72|2017.22|2028.65|2017.15|7
1736647370000|2025-01-12 02:02:50|2028.65|2017.15|2029.15|2017.65|2029.15|2017.65|2028.65|2017.15|9
1736647380000|2025-01-12 02:03:00|2029.2|2017.7|2029.36|2017.86|2029.82|2018.32|2029.2|2017.7|18
1736647390000|2025-01-12 02:03:10|2029.32|2017.82|2029.5|2018|2029.58|2018.08|2029.32|2017.82|20
1736647400000|2025-01-12 02:03:20|2029.51|2018.01|2029.66|2018.16|2029.79|2018.29|2029.5|2018|14
1736647410000|2025-01-12 02:03:30|2029.67|2018.17|2029.91|2018.41|2029.91|2018.41|2029.57|2018.07|15
1736647420000|2025-01-12 02:03:40|2029.88|2018.38|2029.79|2018.29|2029.88|2018.38|2029.56|2018.06|12
1736647430000|2025-01-12 02:03:50|2029.74|2018.24|2029.82|2018.32|2030.08|2018.58|2029.74|2018.24|15
1736647440000|2025-01-12 02:04:00|2029.87|2018.37|2029.67|2018.17|2029.98|2018.48|2029.56|2018.06|15
1736647450000|2025-01-12 02:04:10|2029.72|2018.22|2029.47|2017.97|2029.72|2018.22|2029.19|2017.69|11
1736647460000|2025-01-12 02:04:20|2029.5|2018|2030.02|2018.52|2030.02|2018.52|2029.5|2018|17
1736647470000|2025-01-12 02:04:30|2030.07|2018.57|2029.56|2018.06|2030.07|2018.57|2029.25|2017.75|13
1736647480000|2025-01-12 02:04:40|2029.61|2018.11|2029.55|2018.05|2029.61|2018.11|2029.49|2017.99|10
1736647490000|2025-01-12 02:04:50|2029.56|2018.06|2030.17|2018.67|2030.22|2018.72|2029.56|2018.06|8
1736647500000|2025-01-12 02:05:00|2030.22|2018.72|2028.6|2017.1|2030.22|2018.72|2028.6|2017.1|16
1736647510000|2025-01-12 02:05:10|2028.65|2017.15|2028.64|2017.14|2028.95|2017.45|2028.6|2017.1|16
1736647520000|2025-01-12 02:05:20|2028.61|2017.11|2028.21|2016.71|2028.61|2017.11|2028.21|2016.71|12
1736647530000|2025-01-12 02:05:30|2028.22|2016.72|2028.22|2016.72|2028.22|2016.72|2028.22|2016.72|1
1736647540000|2025-01-12 02:05:40|2027.87|2016.37|2029.22|2017.72|2029.32|2017.82|2027.87|2016.37|21
1736647550000|2025-01-12 02:05:50|2028.89|2017.39|2028.87|2017.37|2029.04|2017.54|2028.87|2017.37|13
1736647560000|2025-01-12 02:06:00|2028.8|2017.3|2028.36|2016.86|2028.85|2017.35|2028.31|2016.81|13
1736647570000|2025-01-12 02:06:10|2028.29|2016.79|2028.4|2016.9|2028.5|2017|2027.63|2016.13|17
1736647580000|2025-01-12 02:06:20|2028.45|2016.95|2028.48|2016.98|2028.61|2017.11|2028.4|2016.9|6
1736647590000|2025-01-12 02:06:30|2028.46|2016.96|2028.34|2016.84|2028.46|2016.96|2028.28|2016.78|8
1736647600000|2025-01-12 02:06:40|2028.35|2016.85|2028.05|2016.55|2028.48|2016.98|2028.03|2016.53|11
1736647610000|2025-01-12 02:06:50|2028.03|2016.53|2027.46|2015.96|2028.03|2016.53|2027.31|2015.81|13
1736647620000|2025-01-12 02:07:00|2027.51|2016.01|2026.84|2015.34|2027.51|2016.01|2026.84|2015.34|11
1736647630000|2025-01-12 02:07:10|2026.83|2015.33|2026.69|2015.19|2026.89|2015.39|2026.68|2015.18|18
1736647640000|2025-01-12 02:07:20|2026.74|2015.24|2026.25|2014.75|2026.74|2015.24|2026.16|2014.66|12
1736647650000|2025-01-12 02:07:30|2026.48|2014.98|2026.56|2015.06|2026.84|2015.34|2026.48|2014.98|22
1736647660000|2025-01-12 02:07:40|2026.55|2015.05|2024.76|2013.26|2026.55|2015.05|2024.76|2013.26|22
1736647670000|2025-01-12 02:07:50|2024.89|2013.39|2024.67|2013.17|2024.89|2013.39|2024.65|2013.15|14
1736647680000|2025-01-12 02:08:00|2024.78|2013.28|2024.92|2013.42|2025.64|2014.14|2024.77|2013.27|16
1736647690000|2025-01-12 02:08:10|2024.91|2013.41|2023.78|2012.28|2024.91|2013.41|2023.78|2012.28|27
1736647700000|2025-01-12 02:08:20|2023.75|2012.25|2024.9|2013.4|2025.07|2013.57|2023.75|2012.25|19
1736647710000|2025-01-12 02:08:30|2025|2013.5|2025.66|2014.16|2025.71|2014.21|2024.94|2013.44|13
1736647720000|2025-01-12 02:08:40|2025.61|2014.11|2025.44|2013.94|2025.61|2014.11|2025.39|2013.89|8
1736647730000|2025-01-12 02:08:50|2025.38|2013.88|2025.78|2014.28|2025.83|2014.33|2025.38|2013.88|10
1736647740000|2025-01-12 02:09:00|2025.53|2014.03|2025.41|2013.91|2026.53|2015.03|2025.39|2013.89|16
1736647750000|2025-01-12 02:09:10|2025.4|2013.9|2024.61|2013.11|2025.4|2013.9|2024.61|2013.11|18
1736647760000|2025-01-12 02:09:20|2024.68|2013.18|2024.57|2013.07|2024.83|2013.33|2024.57|2013.07|6
1736647770000|2025-01-12 02:09:30|2024.62|2013.12|2024.63|2013.13|2024.63|2013.13|2024.39|2012.89|6
1736647780000|2025-01-12 02:09:40|2024.62|2013.12|2024.96|2013.46|2024.98|2013.48|2024.4|2012.9|13
1736647790000|2025-01-12 02:09:50|2024.97|2013.47|2024.69|2013.19|2025.17|2013.67|2024.62|2013.12|18
1736647800000|2025-01-12 02:10:00|2024.56|2013.06|2024.14|2012.64|2024.72|2013.22|2024.14|2012.64|19
1736647810000|2025-01-12 02:10:10|2024.12|2012.62|2024.47|2012.97|2024.47|2012.97|2024.12|2012.62|14
1736647820000|2025-01-12 02:10:20|2024.58|2013.08|2024.78|2013.28|2024.97|2013.47|2024.57|2013.07|16
1736647830000|2025-01-12 02:10:30|2024.83|2013.33|2025.58|2014.08|2025.77|2014.27|2024.83|2013.33|18
1736647840000|2025-01-12 02:10:40|2025.64|2014.14|2025.49|2013.99|2025.84|2014.34|2025.41|2013.91|15
1736647850000|2025-01-12 02:10:50|2025.59|2014.09|2025.55|2014.05|2025.59|2014.09|2025.18|2013.68|15
1736647860000|2025-01-12 02:11:00|2025.54|2014.04|2025.5|2014|2025.54|2014.04|2025.32|2013.82|14
1736647870000|2025-01-12 02:11:10|2025.65|2014.15|2025.03|2013.53|2025.65|2014.15|2025.02|2013.52|14
1736647880000|2025-01-12 02:11:20|2025.06|2013.56|2024.13|2012.63|2025.34|2013.84|2024.13|2012.63|22
1736647890000|2025-01-12 02:11:30|2024.16|2012.66|2024.77|2013.27|2024.77|2013.27|2024.15|2012.65|17
1736647920000|2025-01-12 02:12:00|2024.73|2013.23|2024.73|2013.23|2024.77|2013.27|2024.73|2013.23|5
1736647930000|2025-01-12 02:12:10|2024.66|2013.16|2024.54|2013.04|2024.66|2013.16|2024.47|2012.97|7
1736647940000|2025-01-12 02:12:20|2024.53|2013.03|2024.53|2013.03|2024.53|2013.03|2024.53|2013.03|1
1736647950000|2025-01-12 02:12:30|2024.74|2013.24|2024.77|2013.27|2024.77|2013.27|2024.69|2013.19|6
1736648000000|2025-01-12 02:13:20|2024.73|2013.23|2024.48|2012.98|2024.77|2013.27|2024.42|2012.92|11
1736648010000|2025-01-12 02:13:30|2024.47|2012.97|2024.21|2012.71|2024.48|2012.98|2024.17|2012.67|15
1736648020000|2025-01-12 02:13:40|2024.16|2012.66|2023.59|2012.09|2024.36|2012.86|2023.58|2012.08|15
1736648030000|2025-01-12 02:13:50|2023.64|2012.14|2024.1|2012.6|2024.1|2012.6|2023.64|2012.14|16
1736648040000|2025-01-12 02:14:00|2024.48|2012.98|2024.66|2013.16|2024.77|2013.27|2024.48|2012.98|11
1736648050000|2025-01-12 02:14:10|2024.7|2013.2|2024.77|2013.27|2024.77|2013.27|2024.7|2013.2|4
1736648100000|2025-01-12 02:15:00|2024.76|2013.26|2024.77|2013.27|2024.77|2013.27|2024.7|2013.2|5
1736648110000|2025-01-12 02:15:10|2025.52|2014.02|2026.28|2014.78|2026.28|2014.78|2025.52|2014.02|3
1736648120000|2025-01-12 02:15:20|2026.22|2014.72|2025.49|2013.99|2026.22|2014.72|2025.39|2013.89|11
1736648130000|2025-01-12 02:15:30|2025.44|2013.94|2025.03|2013.53|2025.46|2013.96|2024.96|2013.46|17
1736648140000|2025-01-12 02:15:40|2024.99|2013.49|2025.17|2013.67|2025.17|2013.67|2024.79|2013.29|24
1736648150000|2025-01-12 02:15:50|2025.12|2013.62|2025.12|2013.62|2025.19|2013.69|2025.06|2013.56|14
1736648160000|2025-01-12 02:16:00|2025.23|2013.73|2024.96|2013.46|2025.63|2014.13|2024.92|2013.42|16
1736648170000|2025-01-12 02:16:10|2025.01|2013.51|2024.83|2013.33|2025.03|2013.53|2024.38|2012.88|13
1736648180000|2025-01-12 02:16:20|2023.68|2012.18|2023.3|2011.8|2023.69|2012.19|2023.29|2011.79|12
1736648190000|2025-01-12 02:16:30|2023.26|2011.76|2023.16|2011.66|2023.26|2011.76|2023.11|2011.61|10
1736648200000|2025-01-12 02:16:40|2023.12|2011.62|2023.11|2011.61|2023.12|2011.62|2023.11|2011.61|2
1736648420000|2025-01-12 02:20:20|2023.43|2011.93|2023.39|2011.89|2023.75|2012.25|2023.39|2011.89|6
1736648430000|2025-01-12 02:20:30|2023.37|2011.87|2023.32|2011.82|2023.37|2011.87|2023.28|2011.78|8
1736648440000|2025-01-12 02:20:40|2023.37|2011.87|2023.18|2011.68|2023.37|2011.87|2023.16|2011.66|9
1736648450000|2025-01-12 02:20:50|2023.3|2011.8|2023.25|2011.75|2023.3|2011.8|2023.2|2011.7|6
1736648460000|2025-01-12 02:21:00|2023.35|2011.85|2023.11|2011.61|2023.36|2011.86|2023.11|2011.61|10
1736648470000|2025-01-12 02:21:10|2022.89|2011.39|2023.01|2011.51|2023.05|2011.55|2022.89|2011.39|3
1736648480000|2025-01-12 02:21:20|2022.82|2011.32|2022.56|2011.06|2022.82|2011.32|2022.51|2011.01|11
1736648490000|2025-01-12 02:21:30|2022.86|2011.36|2023.51|2012.01|2023.57|2012.07|2022.86|2011.36|10
1736648500000|2025-01-12 02:21:40|2023.48|2011.98|2021.97|2010.47|2023.48|2011.98|2021.97|2010.47|27
1736648510000|2025-01-12 02:21:50|2021.94|2010.44|2022.22|2010.72|2022.27|2010.77|2021.69|2010.19|13
1736648520000|2025-01-12 02:22:00|2022.21|2010.71|2022.4|2010.9|2022.42|2010.92|2022.13|2010.63|20
1736648530000|2025-01-12 02:22:10|2022.45|2010.95|2022.43|2010.93|2022.55|2011.05|2022.37|2010.87|12
1736648540000|2025-01-12 02:22:20|2022.42|2010.92|2022.03|2010.53|2022.49|2010.99|2021.96|2010.46|15
1736648550000|2025-01-12 02:22:30|2022.01|2010.51|2022.2|2010.7|2022.41|2010.91|2022.01|2010.51|24
1736648560000|2025-01-12 02:22:40|2022.13|2010.63|2021.52|2010.02|2022.18|2010.68|2021.45|2009.95|19
1736648570000|2025-01-12 02:22:50|2021.45|2009.95|2021.52|2010.02|2021.59|2010.09|2021.43|2009.93|12
1736648580000|2025-01-12 02:23:00|2021.57|2010.07|2021.53|2010.03|2021.64|2010.14|2021.48|2009.98|20
1736648590000|2025-01-12 02:23:10|2021.57|2010.07|2022.2|2010.7|2022.33|2010.83|2021.48|2009.98|16
1736648600000|2025-01-12 02:23:20|2021.99|2010.49|2021.87|2010.37|2022.11|2010.61|2021.83|2010.33|13
1736648610000|2025-01-12 02:23:30|2021.88|2010.38|2022.1|2010.6|2022.15|2010.65|2021.88|2010.38|12
1736648620000|2025-01-12 02:23:40|2022.16|2010.66|2021.95|2010.45|2022.16|2010.66|2021.93|2010.43|12
1736648630000|2025-01-12 02:23:50|2022.01|2010.51|2021.9|2010.4|2022.09|2010.59|2021.83|2010.33|15
1736648640000|2025-01-12 02:24:00|2021.89|2010.39|2021.67|2010.17|2021.91|2010.41|2021.55|2010.05|17
1736648650000|2025-01-12 02:24:10|2021.78|2010.28|2021.87|2010.37|2021.93|2010.43|2021.64|2010.14|16
1736648660000|2025-01-12 02:24:20|2021.88|2010.38|2021.73|2010.23|2021.91|2010.41|2021.63|2010.13|20
1736648670000|2025-01-12 02:24:30|2022.13|2010.63|2022.26|2010.76|2022.31|2010.81|2022.13|2010.63|8
1736648680000|2025-01-12 02:24:40|2022.25|2010.75|2022.33|2010.83|2022.33|2010.83|2022.07|2010.57|12
1736648690000|2025-01-12 02:24:50|2022.47|2010.97|2022.28|2010.78|2022.47|2010.97|2022.28|2010.78|7
1736648700000|2025-01-12 02:25:00|2022.33|2010.83|2022.64|2011.14|2022.64|2011.14|2022.33|2010.83|6
1736648740000|2025-01-12 02:25:40|2022.75|2011.25|2022.75|2011.25|2022.75|2011.25|2022.7|2011.2|4
1736648750000|2025-01-12 02:25:50|2022.74|2011.24|2022.75|2011.25|2022.75|2011.25|2022.74|2011.24|2
1736648760000|2025-01-12 02:26:00|2022.74|2011.24|2022.75|2011.25|2022.75|2011.25|2022.74|2011.24|2
1736648810000|2025-01-12 02:26:50|2023.25|2011.75|2023.75|2012.25|2023.75|2012.25|2023.25|2011.75|3
1736648900000|2025-01-12 02:28:20|2023.7|2012.2|2023.7|2012.2|2023.71|2012.21|2023.7|2012.2|3
1736648910000|2025-01-12 02:28:30|2023.75|2012.25|2023.75|2012.25|2023.75|2012.25|2023.75|2012.25|1
1736649020000|2025-01-12 02:30:20|2023.71|2012.21|2023.14|2011.64|2023.71|2012.21|2023.07|2011.57|17
1736649030000|2025-01-12 02:30:30|2023.12|2011.62|2023.09|2011.59|2023.31|2011.81|2023.07|2011.57|9
1736649040000|2025-01-12 02:30:40|2023.07|2011.57|2023|2011.5|2023.14|2011.64|2022.86|2011.36|14
1736649050000|2025-01-12 02:30:50|2023.05|2011.55|2023.6|2012.1|2023.6|2012.1|2023.05|2011.55|9
1736649060000|2025-01-12 02:31:00|2023.5|2012|2023.75|2012.25|2023.75|2012.25|2023.5|2012|8
1736649090000|2025-01-12 02:31:30|2024.09|2012.59|2024.8|2013.3|2024.8|2013.3|2024.09|2012.59|6
1736649100000|2025-01-12 02:31:40|2024.87|2013.37|2025.47|2013.97|2025.47|2013.97|2024.87|2013.37|10
1736649110000|2025-01-12 02:31:50|2025.64|2014.14|2026.54|2015.04|2026.54|2015.04|2025.64|2014.14|4
1736649130000|2025-01-12 02:32:10|2027.16|2015.66|2027.79|2016.29|2027.79|2016.29|2027.16|2015.66|2
1736649140000|2025-01-12 02:32:20|2028.17|2016.67|2028.54|2017.04|2028.54|2017.04|2028.17|2016.67|2
1736649160000|2025-01-12 02:32:40|2029.69|2018.19|2029.74|2018.24|2029.74|2018.24|2029.69|2018.19|3
1736649220000|2025-01-12 02:33:40|2029.67|2018.17|2029.45|2017.95|2029.67|2018.17|2029.45|2017.95|6
1736649230000|2025-01-12 02:33:50|2029.54|2018.04|2029.32|2017.82|2029.6|2018.1|2029.29|2017.79|22
1736649240000|2025-01-12 02:34:00|2029.39|2017.89|2029.4|2017.9|2029.56|2018.06|2029.35|2017.85|18
1736649250000|2025-01-12 02:34:10|2029.45|2017.95|2029.68|2018.18|2029.74|2018.24|2029.36|2017.86|11
1736649260000|2025-01-12 02:34:20|2029.5|2018|2029.58|2018.08|2029.63|2018.13|2029.47|2017.97|15
1736649270000|2025-01-12 02:34:30|2029.59|2018.09|2029.26|2017.76|2029.59|2018.09|2029.23|2017.73|14
1736649280000|2025-01-12 02:34:40|2029.27|2017.77|2029.05|2017.55|2029.27|2017.77|2029.05|2017.55|19
1736649290000|2025-01-12 02:34:50|2028.79|2017.29|2028.77|2017.27|2028.83|2017.33|2028.16|2016.66|24
1736649300000|2025-01-12 02:35:00|2028.8|2017.3|2029.74|2018.24|2029.74|2018.24|2028.8|2017.3|10
1736649310000|2025-01-12 02:35:10|2029.7|2018.2|2029.7|2018.2|2029.7|2018.2|2029.7|2018.2|1
1736649320000|2025-01-12 02:35:20|2029.54|2018.04|2029.4|2017.9|2029.57|2018.07|2029.4|2017.9|13
1736649330000|2025-01-12 02:35:30|2029.47|2017.97|2028.14|2016.64|2029.47|2017.97|2028.14|2016.64|16
1736649340000|2025-01-12 02:35:40|2028.06|2016.56|2027.74|2016.24|2028.06|2016.56|2027.74|2016.24|11
1736649350000|2025-01-12 02:35:50|2027.68|2016.18|2027.86|2016.36|2027.86|2016.36|2027.5|2016|16
1736649360000|2025-01-12 02:36:00|2027.84|2016.34|2027.87|2016.37|2028.41|2016.91|2027.84|2016.34|15
1736649370000|2025-01-12 02:36:10|2027.88|2016.38|2027.46|2015.96|2027.93|2016.43|2027.46|2015.96|12
1736649380000|2025-01-12 02:36:20|2027.43|2015.93|2029.11|2017.61|2029.11|2017.61|2027.32|2015.82|18
1736649390000|2025-01-12 02:36:30|2029.09|2017.59|2028.26|2016.76|2029.13|2017.63|2028.26|2016.76|19
1736649400000|2025-01-12 02:36:40|2028.29|2016.79|2027.96|2016.46|2028.3|2016.8|2027.85|2016.35|15
1736649410000|2025-01-12 02:36:50|2027.87|2016.37|2027.36|2015.86|2027.87|2016.37|2027.33|2015.83|21
1736649420000|2025-01-12 02:37:00|2027.33|2015.83|2026.44|2014.94|2027.33|2015.83|2026.44|2014.94|11
1736649430000|2025-01-12 02:37:10|2026.42|2014.92|2026.6|2015.1|2026.65|2015.15|2026.42|2014.92|7
1736649440000|2025-01-12 02:37:20|2027.32|2015.82|2027.21|2015.71|2027.32|2015.82|2026.72|2015.22|19
1736649450000|2025-01-12 02:37:30|2027.24|2015.74|2027|2015.5|2027.3|2015.8|2026.94|2015.44|14
1736649460000|2025-01-12 02:37:40|2026.98|2015.48|2026.87|2015.37|2026.98|2015.48|2026.84|2015.34|6
1736649470000|2025-01-12 02:37:50|2027.01|2015.51|2026.62|2015.12|2027.12|2015.62|2026.56|2015.06|12
1736649480000|2025-01-12 02:38:00|2026.67|2015.17|2026.75|2015.25|2027.25|2015.75|2026.67|2015.17|13
1736649490000|2025-01-12 02:38:10|2026.74|2015.24|2026.65|2015.15|2026.76|2015.26|2026.65|2015.15|11
1736649500000|2025-01-12 02:38:20|2026.64|2015.14|2027.51|2016.01|2027.62|2016.12|2026.64|2015.14|17
1736649510000|2025-01-12 02:38:30|2027.54|2016.04|2027.87|2016.37|2027.97|2016.47|2027.54|2016.04|17
1736649520000|2025-01-12 02:38:40|2027.84|2016.34|2027.6|2016.1|2027.9|2016.4|2027.6|2016.1|10
1736649530000|2025-01-12 02:38:50|2027.46|2015.96|2027.51|2016.01|2027.56|2016.06|2027.46|2015.96|9
1736649540000|2025-01-12 02:39:00|2027.56|2016.06|2027.63|2016.13|2027.68|2016.18|2027.56|2016.06|15
1736649550000|2025-01-12 02:39:10|2027.56|2016.06|2027.5|2016|2027.68|2016.18|2027.36|2015.86|14
1736649560000|2025-01-12 02:39:20|2027.53|2016.03|2027.58|2016.08|2027.58|2016.08|2027.43|2015.93|12
1736649570000|2025-01-12 02:39:30|2027.61|2016.11|2027.85|2016.35|2028.01|2016.51|2027.61|2016.11|13
1736649580000|2025-01-12 02:39:40|2027.9|2016.4|2028.03|2016.53|2028.03|2016.53|2027.85|2016.35|13
1736649590000|2025-01-12 02:39:50|2028.04|2016.54|2028.06|2016.56|2028.11|2016.61|2028|2016.5|7
1736649600000|2025-01-12 02:40:00|2028.07|2016.57|2028.08|2016.58|2028.09|2016.59|2028.06|2016.56|6
1736649610000|2025-01-12 02:40:10|2028.1|2016.6|2028.11|2016.61|2028.11|2016.61|2028.1|2016.6|2
1736649640000|2025-01-12 02:40:40|2028.04|2016.54|2027.97|2016.47|2028.06|2016.56|2027.94|2016.44|11
1736649650000|2025-01-12 02:40:50|2027.94|2016.44|2027.49|2015.99|2027.94|2016.44|2027.3|2015.8|13
1736649660000|2025-01-12 02:41:00|2027.33|2015.83|2026.78|2015.28|2027.33|2015.83|2026.78|2015.28|14
1736649670000|2025-01-12 02:41:10|2026.77|2015.27|2026.13|2014.63|2026.77|2015.27|2026.08|2014.58|15
1736649680000|2025-01-12 02:41:20|2026.08|2014.58|2026.68|2015.18|2026.7|2015.2|2026.08|2014.58|10
1736649690000|2025-01-12 02:41:30|2026.63|2015.13|2026.6|2015.1|2026.63|2015.13|2026.47|2014.97|7
1736649700000|2025-01-12 02:41:40|2026.55|2015.05|2026.58|2015.08|2026.62|2015.12|2026.55|2015.05|8
1736649710000|2025-01-12 02:41:50|2026.76|2015.26|2026.86|2015.36|2026.86|2015.36|2026.76|2015.26|2
1736649750000|2025-01-12 02:42:30|2027.42|2015.92|2027.97|2016.47|2027.97|2016.47|2027.42|2015.92|2
1736649760000|2025-01-12 02:42:40|2027.82|2016.32|2027.94|2016.44|2027.95|2016.45|2027.82|2016.32|5
1736649770000|2025-01-12 02:42:50|2027.91|2016.41|2027.95|2016.45|2027.97|2016.47|2027.91|2016.41|5
1736649780000|2025-01-12 02:43:00|2027.87|2016.37|2027.65|2016.15|2027.87|2016.37|2027.61|2016.11|5
1736649790000|2025-01-12 02:43:10|2027.62|2016.12|2027.41|2015.91|2027.62|2016.12|2027.41|2015.91|7
1736649800000|2025-01-12 02:43:20|2027.42|2015.92|2027.46|2015.96|2027.46|2015.96|2027.42|2015.92|4
1736649810000|2025-01-12 02:43:30|2027.43|2015.93|2027.46|2015.96|2027.46|2015.96|2027.11|2015.61|12
1736649820000|2025-01-12 02:43:40|2027.43|2015.93|2027.55|2016.05|2027.56|2016.06|2027.43|2015.93|9
1736649830000|2025-01-12 02:43:50|2027.59|2016.09|2027.93|2016.43|2027.93|2016.43|2027.58|2016.08|9
1736649840000|2025-01-12 02:44:00|2027.94|2016.44|2027.97|2016.47|2027.97|2016.47|2027.94|2016.44|2
1736649860000|2025-01-12 02:44:20|2027.68|2016.18|2027.21|2015.71|2027.68|2016.18|2027.21|2015.71|8
1736649870000|2025-01-12 02:44:30|2027.08|2015.58|2026.66|2015.16|2027.13|2015.63|2026.41|2014.91|14
1736649880000|2025-01-12 02:44:40|2026.65|2015.15|2026.65|2015.15|2026.65|2015.15|2026.62|2015.12|6
1736649890000|2025-01-12 02:44:50|2026.67|2015.17|2026.83|2015.33|2027.04|2015.54|2026.67|2015.17|9
1736649900000|2025-01-12 02:45:00|2026.78|2015.28|2026.18|2014.68|2026.78|2015.28|2026.05|2014.55|17
1736649910000|2025-01-12 02:45:10|2026.21|2014.71|2027.19|2015.69|2027.19|2015.69|2026.19|2014.69|17
1736649920000|2025-01-12 02:45:20|2027.24|2015.74|2027.51|2016.01|2027.51|2016.01|2027.1|2015.6|13
1736649940000|2025-01-12 02:45:40|2027.39|2015.89|2027.21|2015.71|2027.42|2015.92|2027.21|2015.71|8
1736649950000|2025-01-12 02:45:50|2027.08|2015.58|2027.13|2015.63|2027.14|2015.64|2027.03|2015.53|13
1736649960000|2025-01-12 02:46:00|2027.04|2015.54|2027.17|2015.67|2027.31|2015.81|2027.04|2015.54|13
1736649970000|2025-01-12 02:46:10|2027.18|2015.68|2027.51|2016.01|2027.51|2016.01|2027.13|2015.63|13
1736650020000|2025-01-12 02:47:00|2027.44|2015.94|2027.37|2015.87|2027.44|2015.94|2027.23|2015.73|14
1736650030000|2025-01-12 02:47:10|2027.51|2016.01|2027.51|2016.01|2027.51|2016.01|2027.51|2016.01|1
1736650080000|2025-01-12 02:48:00|2027.31|2015.81|2027.25|2015.75|2027.33|2015.83|2027.19|2015.69|9
1736650090000|2025-01-12 02:48:10|2027.24|2015.74|2027.25|2015.75|2027.25|2015.75|2027.24|2015.74|2
1736650100000|2025-01-12 02:48:20|2027.24|2015.74|2027.23|2015.73|2027.25|2015.75|2027.21|2015.71|7
1736650110000|2025-01-12 02:48:30|2027.24|2015.74|2026.54|2015.04|2027.26|2015.76|2026.54|2015.04|14
1736650120000|2025-01-12 02:48:40|2026.5|2015|2025.25|2013.75|2026.5|2015|2025.19|2013.69|14
1736650130000|2025-01-12 02:48:50|2025.31|2013.81|2025.44|2013.94|2025.47|2013.97|2025.28|2013.78|8
1736650140000|2025-01-12 02:49:00|2025.43|2013.93|2025.43|2013.93|2025.45|2013.95|2025.43|2013.93|4
1736650150000|2025-01-12 02:49:10|2025.42|2013.92|2025.34|2013.84|2025.43|2013.93|2025.23|2013.73|6
1736650160000|2025-01-12 02:49:20|2025.24|2013.74|2025.66|2014.16|2025.66|2014.16|2025.23|2013.73|14
1736650170000|2025-01-12 02:49:30|2025.98|2014.48|2026.53|2015.03|2026.54|2015.04|2025.98|2014.48|14
1736650180000|2025-01-12 02:49:40|2026.35|2014.85|2026.19|2014.69|2026.35|2014.85|2025.95|2014.45|13
1736650190000|2025-01-12 02:49:50|2026.25|2014.75|2026.38|2014.88|2026.48|2014.98|2026.25|2014.75|6
1736650200000|2025-01-12 02:50:00|2026.47|2014.97|2026.41|2014.91|2026.77|2015.27|2026.41|2014.91|6
1736650210000|2025-01-12 02:50:10|2026.4|2014.9|2026.12|2014.62|2026.4|2014.9|2025.97|2014.47|8
1736650220000|2025-01-12 02:50:20|2026.02|2014.52|2026.08|2014.58|2026.17|2014.67|2026|2014.5|8
1736650230000|2025-01-12 02:50:30|2026.09|2014.59|2026.04|2014.54|2026.09|2014.59|2025.56|2014.06|13
1736650240000|2025-01-12 02:50:40|2026.14|2014.64|2026.72|2015.22|2026.72|2015.22|2026.14|2014.64|18
1736650250000|2025-01-12 02:50:50|2026.77|2015.27|2027.25|2015.75|2027.25|2015.75|2026.73|2015.23|16
1736650260000|2025-01-12 02:51:00|2027.22|2015.72|2027.5|2016|2027.5|2016|2027.16|2015.66|9
1736650270000|2025-01-12 02:51:10|2027.41|2015.91|2027.2|2015.7|2027.41|2015.91|2027.2|2015.7|5
1736650280000|2025-01-12 02:51:20|2027.23|2015.73|2027.3|2015.8|2027.34|2015.84|2027.23|2015.73|14
1736650290000|2025-01-12 02:51:30|2027.29|2015.79|2027|2015.5|2027.29|2015.79|2027|2015.5|9
1736650320000|2025-01-12 02:52:00|2027.08|2015.58|2027.03|2015.53|2027.13|2015.63|2027.03|2015.53|8
1736650330000|2025-01-12 02:52:10|2027|2015.5|2027|2015.5|2027.07|2015.57|2027|2015.5|3
1736650340000|2025-01-12 02:52:20|2027.1|2015.6|2027.22|2015.72|2027.24|2015.74|2027.1|2015.6|12
1736650350000|2025-01-12 02:52:30|2027.27|2015.77|2027.38|2015.88|2027.38|2015.88|2027.22|2015.72|7
1736650360000|2025-01-12 02:52:40|2027.2|2015.7|2027.03|2015.53|2027.2|2015.7|2027.03|2015.53|7
1736650370000|2025-01-12 02:52:50|2027.01|2015.51|2027.01|2015.51|2027.01|2015.51|2027|2015.5|3
1736650380000|2025-01-12 02:53:00|2027.2|2015.7|2027.41|2015.91|2027.41|2015.91|2027.13|2015.63|12
1736650450000|2025-01-12 02:54:10|2027.58|2016.08|2028.61|2017.11|2028.61|2017.11|2027.58|2016.08|2
1736650460000|2025-01-12 02:54:20|2028.65|2017.15|2028.7|2017.2|2028.7|2017.2|2028.65|2017.15|4
1736650520000|2025-01-12 02:55:20|2028.93|2017.43|2029.5|2018|2029.5|2018|2028.93|2017.43|4
1736650550000|2025-01-12 02:55:50|2029.59|2018.09|2030.11|2018.61|2030.11|2018.61|2029.59|2018.09|4
1736650600000|2025-01-12 02:56:40|2030.44|2018.94|2030.76|2019.26|2030.76|2019.26|2030.44|2018.94|2
1736650620000|2025-01-12 02:57:00|2030.98|2019.48|2032.92|2021.42|2032.92|2021.42|2030.98|2019.48|5
1736650710000|2025-01-12 02:58:30|2033.25|2021.75|2033.25|2021.75|2033.25|2021.75|2033.25|2021.75|1
1736650750000|2025-01-12 02:59:10|2033.09|2021.59|2033.09|2021.59|2033.09|2021.59|2033.09|2021.59|1
1736650760000|2025-01-12 02:59:20|2033.1|2021.6|2033.25|2021.75|2033.25|2021.75|2033.09|2021.59|7
1736650800000|2025-01-12 03:00:00|2033.33|2021.83|2035.75|2024.25|2035.75|2024.25|2033.33|2021.83|9
1736650810000|2025-01-12 03:00:10|2035.67|2024.17|2035.67|2024.17|2035.67|2024.17|2035.67|2024.17|1
1736650820000|2025-01-12 03:00:20|2035.73|2024.23|2035.75|2024.25|2035.75|2024.25|2035.73|2024.23|2
1736650840000|2025-01-12 03:00:40|2035.77|2024.27|2036.1|2024.6|2036.1|2024.6|2035.77|2024.27|2
1736650850000|2025-01-12 03:00:50|2036.17|2024.67|2036.33|2024.83|2036.33|2024.83|2036.17|2024.67|4
1736650880000|2025-01-12 03:01:20|2036.29|2024.79|2036.32|2024.82|2036.33|2024.83|2036.18|2024.68|10
1736650890000|2025-01-12 03:01:30|2036.18|2024.68|2036.14|2024.64|2036.19|2024.69|2035.99|2024.49|10
1736650900000|2025-01-12 03:01:40|2036.15|2024.65|2036.3|2024.8|2036.3|2024.8|2036.03|2024.53|11
1736650910000|2025-01-12 03:01:50|2036.31|2024.81|2036.43|2024.93|2036.43|2024.93|2036.3|2024.8|9
1736650940000|2025-01-12 03:02:20|2036.38|2024.88|2036.07|2024.57|2036.38|2024.88|2036.07|2024.57|7
1736650950000|2025-01-12 03:02:30|2036.13|2024.63|2036.02|2024.52|2036.15|2024.65|2036.02|2024.52|8
1736650960000|2025-01-12 03:02:40|2035.97|2024.47|2035.77|2024.27|2035.99|2024.49|2035.75|2024.25|5
1736650970000|2025-01-12 03:02:50|2035.86|2024.36|2035.75|2024.25|2035.86|2024.36|2035.75|2024.25|2
1736650980000|2025-01-12 03:03:00|2035.86|2024.36|2036.18|2024.68|2036.28|2024.78|2035.86|2024.36|17
1736650990000|2025-01-12 03:03:10|2036.01|2024.51|2035.81|2024.31|2036.01|2024.51|2035.77|2024.27|6
1736651000000|2025-01-12 03:03:20|2035.82|2024.32|2035.75|2024.25|2035.82|2024.32|2035.75|2024.25|4
1736651090000|2025-01-12 03:04:50|2035.83|2024.33|2035.77|2024.27|2035.83|2024.33|2035.77|2024.27|3
1736651100000|2025-01-12 03:05:00|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|1
1736651220000|2025-01-12 03:07:00|2035|2023.5|2034.24|2022.74|2035|2023.5|2034.24|2022.74|2
1736651230000|2025-01-12 03:07:10|2033.69|2022.19|2032.92|2021.42|2033.69|2022.19|2032.92|2021.42|11
1736651250000|2025-01-12 03:07:30|2031.82|2020.32|2030.97|2019.47|2031.82|2020.32|2030.94|2019.44|5
1736651260000|2025-01-12 03:07:40|2030.96|2019.46|2030.73|2019.23|2030.96|2019.46|2030.73|2019.23|15
1736651270000|2025-01-12 03:07:50|2030.22|2018.72|2030.38|2018.88|2030.45|2018.95|2030.22|2018.72|7
1736651280000|2025-01-12 03:08:00|2030.43|2018.93|2030.42|2018.92|2030.84|2019.34|2030.42|2018.92|5
1736651290000|2025-01-12 03:08:10|2030.45|2018.95|2030.19|2018.69|2030.45|2018.95|2030.15|2018.65|4
1736651300000|2025-01-12 03:08:20|2029.95|2018.45|2030.32|2018.82|2030.4|2018.9|2029.86|2018.36|23
1736651310000|2025-01-12 03:08:30|2030.19|2018.69|2031.16|2019.66|2031.41|2019.91|2030.19|2018.69|17
1736651330000|2025-01-12 03:08:50|2031.11|2019.61|2031.01|2019.51|2031.16|2019.66|2030.93|2019.43|9
1736651340000|2025-01-12 03:09:00|2031.02|2019.52|2030.61|2019.11|2031.02|2019.52|2030.61|2019.11|17
1736651350000|2025-01-12 03:09:10|2030.59|2019.09|2030.66|2019.16|2030.74|2019.24|2030.58|2019.08|12
1736651360000|2025-01-12 03:09:20|2030.68|2019.18|2030.66|2019.16|2031.03|2019.53|2030.66|2019.16|19
1736651370000|2025-01-12 03:09:30|2030.65|2019.15|2029.88|2018.38|2030.65|2019.15|2029.79|2018.29|12
1736651380000|2025-01-12 03:09:40|2029.83|2018.33|2031.15|2019.65|2031.16|2019.66|2029.83|2018.33|20
1736651390000|2025-01-12 03:09:50|2031.16|2019.66|2031.16|2019.66|2031.16|2019.66|2031.16|2019.66|1
1736651410000|2025-01-12 03:10:10|2031.12|2019.62|2031.03|2019.53|2031.12|2019.62|2031.03|2019.53|3
1736651420000|2025-01-12 03:10:20|2031.06|2019.56|2031.16|2019.66|2031.16|2019.66|2031.06|2019.56|5
1736651430000|2025-01-12 03:10:30|2031.12|2019.62|2031.12|2019.62|2031.14|2019.64|2031.12|2019.62|3
1736651440000|2025-01-12 03:10:40|2031.07|2019.57|2029.64|2018.14|2031.07|2019.57|2029.39|2017.89|14
1736651450000|2025-01-12 03:10:50|2029.59|2018.09|2030.38|2018.88|2030.38|2018.88|2029.59|2018.09|14
1736651470000|2025-01-12 03:11:10|2030.32|2018.82|2029.75|2018.25|2030.43|2018.93|2029.74|2018.24|12
1736651480000|2025-01-12 03:11:20|2029.74|2018.24|2030.49|2018.99|2030.61|2019.11|2029.6|2018.1|18
1736651490000|2025-01-12 03:11:30|2030.52|2019.02|2030.3|2018.8|2030.52|2019.02|2030.25|2018.75|11
1736651500000|2025-01-12 03:11:40|2030.39|2018.89|2030.87|2019.37|2030.87|2019.37|2030.39|2018.89|18
1736651510000|2025-01-12 03:11:50|2030.86|2019.36|2030.86|2019.36|2030.87|2019.37|2030.82|2019.32|8
1736651520000|2025-01-12 03:12:00|2030.91|2019.41|2030.98|2019.48|2031|2019.5|2030.91|2019.41|8
1736651530000|2025-01-12 03:12:10|2031|2019.5|2030.9|2019.4|2031|2019.5|2030.9|2019.4|13
1736651540000|2025-01-12 03:12:20|2030.92|2019.42|2030.59|2019.09|2031.07|2019.57|2030.38|2018.88|19
1736651550000|2025-01-12 03:12:30|2030.62|2019.12|2030.79|2019.29|2030.82|2019.32|2030.62|2019.12|12
1736651560000|2025-01-12 03:12:40|2030.8|2019.3|2031.72|2020.22|2031.72|2020.22|2030.71|2019.21|17
1736651570000|2025-01-12 03:12:50|2031.67|2020.17|2030.85|2019.35|2031.67|2020.17|2030.8|2019.3|17
1736651580000|2025-01-12 03:13:00|2030.88|2019.38|2030.82|2019.32|2030.93|2019.43|2030.82|2019.32|11
1736651590000|2025-01-12 03:13:10|2030.83|2019.33|2030.79|2019.29|2030.93|2019.43|2030.79|2019.29|10
1736651600000|2025-01-12 03:13:20|2030.78|2019.28|2030.78|2019.28|2030.87|2019.37|2030.78|2019.28|9
1736651610000|2025-01-12 03:13:30|2030.67|2019.17|2029.79|2018.29|2030.67|2019.17|2029.79|2018.29|12
1736651620000|2025-01-12 03:13:40|2029.78|2018.28|2028.7|2017.2|2029.78|2018.28|2028.31|2016.81|12
1736651630000|2025-01-12 03:13:50|2029.01|2017.51|2029.29|2017.79|2029.29|2017.79|2029.01|2017.51|10
1736651640000|2025-01-12 03:14:00|2029.16|2017.66|2028.18|2016.68|2029.16|2017.66|2028.18|2016.68|18
1736651650000|2025-01-12 03:14:10|2028.11|2016.61|2028.83|2017.33|2028.84|2017.34|2028.07|2016.57|15
1736651660000|2025-01-12 03:14:20|2028.85|2017.35|2028.52|2017.02|2028.85|2017.35|2028.52|2017.02|10
1736651670000|2025-01-12 03:14:30|2028.46|2016.96|2027.65|2016.15|2028.46|2016.96|2027.5|2016|15
1736651680000|2025-01-12 03:14:40|2027.64|2016.14|2027.57|2016.07|2027.68|2016.18|2027.56|2016.06|13
1736651690000|2025-01-12 03:14:50|2027.55|2016.05|2027.29|2015.79|2027.69|2016.19|2027.29|2015.79|9
1736651700000|2025-01-12 03:15:00|2027.26|2015.76|2027.03|2015.53|2027.26|2015.76|2027.03|2015.53|3
1736651710000|2025-01-12 03:15:10|2027.12|2015.62|2027.1|2015.6|2027.26|2015.76|2027.1|2015.6|9
1736651720000|2025-01-12 03:15:20|2027.11|2015.61|2027.1|2015.6|2027.42|2015.92|2027.03|2015.53|13
1736651730000|2025-01-12 03:15:30|2027.09|2015.59|2027.35|2015.85|2027.39|2015.89|2027.09|2015.59|5
1736651740000|2025-01-12 03:15:40|2027.5|2016|2027.48|2015.98|2027.5|2016|2027.47|2015.97|3
1736651750000|2025-01-12 03:15:50|2027.58|2016.08|2027.7|2016.2|2027.7|2016.2|2027.58|2016.08|3
1736651760000|2025-01-12 03:16:00|2027.65|2016.15|2027.04|2015.54|2027.65|2016.15|2027.04|2015.54|10
1736651770000|2025-01-12 03:16:10|2027.1|2015.6|2027|2015.5|2027.1|2015.6|2027|2015.5|3
1736651800000|2025-01-12 03:16:40|2026.25|2014.75|2025.51|2014.01|2026.25|2014.75|2025.51|2014.01|7
1736651810000|2025-01-12 03:16:50|2025.62|2014.12|2025.53|2014.03|2025.72|2014.22|2025.53|2014.03|15
1736651820000|2025-01-12 03:17:00|2025.51|2014.01|2025.02|2013.52|2025.51|2014.01|2024.81|2013.31|19
1736651830000|2025-01-12 03:17:10|2025.51|2014.01|2025.54|2014.04|2025.6|2014.1|2025.48|2013.98|14
1736651840000|2025-01-12 03:17:20|2025.61|2014.11|2025.89|2014.39|2026.14|2014.64|2025.61|2014.11|19
1736651850000|2025-01-12 03:17:30|2025.82|2014.32|2025.29|2013.79|2026.05|2014.55|2025.24|2013.74|18
1736651860000|2025-01-12 03:17:40|2024.95|2013.45|2024.75|2013.25|2025.04|2013.54|2024.7|2013.2|16
1736651870000|2025-01-12 03:17:50|2024.55|2013.05|2024.76|2013.26|2024.76|2013.26|2024.48|2012.98|16
1736651880000|2025-01-12 03:18:00|2024.79|2013.29|2025.58|2014.08|2025.59|2014.09|2024.79|2013.29|16
1736651890000|2025-01-12 03:18:10|2025.54|2014.04|2025.59|2014.09|2025.59|2014.09|2025.54|2014.04|4
1736651900000|2025-01-12 03:18:20|2025.71|2014.21|2026.15|2014.65|2026.15|2014.65|2025.71|2014.21|12
1736651930000|2025-01-12 03:18:50|2026|2014.5|2025.96|2014.46|2026.02|2014.52|2025.79|2014.29|15
1736651940000|2025-01-12 03:19:00|2026.01|2014.51|2025.73|2014.23|2026.01|2014.51|2025.73|2014.23|6
1736651950000|2025-01-12 03:19:10|2025.77|2014.27|2024.7|2013.2|2025.77|2014.27|2024.61|2013.11|17
1736651960000|2025-01-12 03:19:20|2024.65|2013.15|2024.49|2012.99|2024.65|2013.15|2024.22|2012.72|26
1736651970000|2025-01-12 03:19:30|2024.58|2013.08|2024.86|2013.36|2024.99|2013.49|2024.11|2012.61|22
1736651980000|2025-01-12 03:19:40|2024.91|2013.41|2024.81|2013.31|2024.91|2013.41|2024.76|2013.26|18
1736651990000|2025-01-12 03:19:50|2024.86|2013.36|2024.99|2013.49|2024.99|2013.49|2024.82|2013.32|14
1736652000000|2025-01-12 03:20:00|2024.95|2013.45|2024.65|2013.15|2024.95|2013.45|2024.6|2013.1|10
1736652010000|2025-01-12 03:20:10|2024.7|2013.2|2024.32|2012.82|2025|2013.5|2024.3|2012.8|13
1736652020000|2025-01-12 03:20:20|2024.27|2012.77|2024.37|2012.87|2024.45|2012.95|2024.27|2012.77|13
1736652030000|2025-01-12 03:20:30|2024.36|2012.86|2024.35|2012.85|2024.36|2012.86|2024.27|2012.77|7
1736652040000|2025-01-12 03:20:40|2023.87|2012.37|2023.35|2011.85|2023.87|2012.37|2023.34|2011.84|21
1736652050000|2025-01-12 03:20:50|2023.34|2011.84|2023.54|2012.04|2023.54|2012.04|2023.15|2011.65|16
1736652060000|2025-01-12 03:21:00|2023.56|2012.06|2023.18|2011.68|2023.62|2012.12|2023.18|2011.68|13
1736652070000|2025-01-12 03:21:10|2023.23|2011.73|2022.44|2010.94|2023.36|2011.86|2022.44|2010.94|14
1736652080000|2025-01-12 03:21:20|2022.45|2010.95|2022.42|2010.92|2022.76|2011.26|2022.4|2010.9|15
1736652090000|2025-01-12 03:21:30|2022.41|2010.91|2022.34|2010.84|2022.42|2010.92|2022.34|2010.84|7
1736652100000|2025-01-12 03:21:40|2022.33|2010.83|2022.26|2010.76|2022.33|2010.83|2022.26|2010.76|4
1736652130000|2025-01-12 03:22:10|2021.35|2009.85|2020.67|2009.17|2021.35|2009.85|2020.49|2008.99|11
1736652140000|2025-01-12 03:22:20|2020.69|2009.19|2020.06|2008.56|2020.88|2009.38|2020.06|2008.56|12
1736652150000|2025-01-12 03:22:30|2020.03|2008.53|2020.03|2008.53|2020.03|2008.53|2020.03|2008.53|1
1736652160000|2025-01-12 03:22:40|2020.05|2008.55|2020.51|2009.01|2020.52|2009.02|2020.05|2008.55|9
1736652170000|2025-01-12 03:22:50|2020.48|2008.98|2020.28|2008.78|2020.51|2009.01|2020.17|2008.67|22
1736652180000|2025-01-12 03:23:00|2020.41|2008.91|2020.13|2008.63|2020.41|2008.91|2020.13|2008.63|11
1736652190000|2025-01-12 03:23:10|2020.11|2008.61|2020.08|2008.58|2020.17|2008.67|2020.04|2008.54|8
1736652200000|2025-01-12 03:23:20|2020.16|2008.66|2021.36|2009.86|2021.36|2009.86|2020.16|2008.66|11
1736652210000|2025-01-12 03:23:30|2021.41|2009.91|2021.45|2009.95|2021.73|2010.23|2021.41|2009.91|13
1736652220000|2025-01-12 03:23:40|2021.4|2009.9|2021.15|2009.65|2021.4|2009.9|2020.96|2009.46|14
1736652230000|2025-01-12 03:23:50|2021.18|2009.68|2021.73|2010.23|2021.79|2010.29|2021.18|2009.68|18
1736652240000|2025-01-12 03:24:00|2021.66|2010.16|2021.69|2010.19|2021.76|2010.26|2021.58|2010.08|13
1736652250000|2025-01-12 03:24:10|2021.65|2010.15|2021.95|2010.45|2021.95|2010.45|2021.65|2010.15|5
1736652260000|2025-01-12 03:24:20|2021.6|2010.1|2021.65|2010.15|2021.82|2010.32|2021.6|2010.1|8
1736652270000|2025-01-12 03:24:30|2021.7|2010.2|2021.68|2010.18|2021.7|2010.2|2021.68|2010.18|2
1736652280000|2025-01-12 03:24:40|2021.54|2010.04|2021.84|2010.34|2021.95|2010.45|2021.54|2010.04|10
1736652290000|2025-01-12 03:24:50|2021.89|2010.39|2021.83|2010.33|2021.91|2010.41|2021.83|2010.33|13
1736652300000|2025-01-12 03:25:00|2021.9|2010.4|2021.94|2010.44|2021.95|2010.45|2021.9|2010.4|4
1736652310000|2025-01-12 03:25:10|2021.93|2010.43|2021.34|2009.84|2021.93|2010.43|2021.29|2009.79|22
1736652320000|2025-01-12 03:25:20|2021.39|2009.89|2021.57|2010.07|2021.57|2010.07|2021.33|2009.83|16
1736652330000|2025-01-12 03:25:30|2021.62|2010.12|2021.51|2010.01|2021.62|2010.12|2021.49|2009.99|14
1736652340000|2025-01-12 03:25:40|2021.5|2010|2021.76|2010.26|2021.78|2010.28|2021.5|2010|8
1736652350000|2025-01-12 03:25:50|2021.78|2010.28|2021.44|2009.94|2021.82|2010.32|2021.29|2009.79|17
1736652360000|2025-01-12 03:26:00|2021.55|2010.05|2021.56|2010.06|2021.56|2010.06|2021.39|2009.89|21
1736652370000|2025-01-12 03:26:10|2021.57|2010.07|2020.07|2008.57|2021.69|2010.19|2020.07|2008.57|17
1736652380000|2025-01-12 03:26:20|2020.13|2008.63|2020.43|2008.93|2020.52|2009.02|2020.09|2008.59|17
1736652390000|2025-01-12 03:26:30|2020.33|2008.83|2020.4|2008.9|2020.46|2008.96|2020.31|2008.81|17
1736652400000|2025-01-12 03:26:40|2020.32|2008.82|2020.03|2008.53|2020.32|2008.82|2020.03|2008.53|13
1736652440000|2025-01-12 03:27:20|2019.15|2007.65|2018.52|2007.02|2019.15|2007.65|2018.35|2006.85|8
1736652450000|2025-01-12 03:27:30|2018.51|2007.01|2018.62|2007.12|2018.64|2007.14|2018.44|2006.94|9
1736652460000|2025-01-12 03:27:40|2018.61|2007.11|2018.63|2007.13|2018.74|2007.24|2018.61|2007.11|7
1736652470000|2025-01-12 03:27:50|2018.62|2007.12|2017.86|2006.36|2018.62|2007.12|2017.76|2006.26|19
1736652480000|2025-01-12 03:28:00|2017.83|2006.33|2017.53|2006.03|2017.86|2006.36|2017.49|2005.99|16
1736652490000|2025-01-12 03:28:10|2017.5|2006|2017.66|2006.16|2017.75|2006.25|2017.5|2006|9
1736652500000|2025-01-12 03:28:20|2017.71|2006.21|2017.95|2006.45|2018|2006.5|2017.71|2006.21|7
1736652510000|2025-01-12 03:28:30|2018|2006.5|2019.32|2007.82|2019.37|2007.87|2018|2006.5|20
1736652520000|2025-01-12 03:28:40|2019.33|2007.83|2019.64|2008.14|2019.64|2008.14|2019.32|2007.82|17
1736652550000|2025-01-12 03:29:10|2019.63|2008.13|2019.64|2008.14|2019.64|2008.14|2019.63|2008.13|2
1736652560000|2025-01-12 03:29:20|2019.63|2008.13|2019.24|2007.74|2019.64|2008.14|2019.12|2007.62|16
1736652570000|2025-01-12 03:29:30|2019.15|2007.65|2019.15|2007.65|2019.3|2007.8|2019.1|2007.6|16
1736652580000|2025-01-12 03:29:40|2019.2|2007.7|2019.19|2007.69|2019.2|2007.7|2019.13|2007.63|4
1736652590000|2025-01-12 03:29:50|2019.17|2007.67|2019.13|2007.63|2019.18|2007.68|2019.07|2007.57|8
1736652600000|2025-01-12 03:30:00|2019.07|2007.57|2019.32|2007.82|2019.35|2007.85|2018.84|2007.34|15
1736652610000|2025-01-12 03:30:10|2019|2007.5|2017.74|2006.24|2019|2007.5|2017.63|2006.13|17
1736652620000|2025-01-12 03:30:20|2018.04|2006.54|2018.1|2006.6|2018.57|2007.07|2018.04|2006.54|12
1736652630000|2025-01-12 03:30:30|2018.08|2006.58|2017.95|2006.45|2018.12|2006.62|2017.75|2006.25|17
1736652640000|2025-01-12 03:30:40|2017.9|2006.4|2018.47|2006.97|2018.66|2007.16|2017.75|2006.25|13
1736652650000|2025-01-12 03:30:50|2018.5|2007|2018.29|2006.79|2018.62|2007.12|2018.15|2006.65|19
1736652660000|2025-01-12 03:31:00|2018.19|2006.69|2018.71|2007.21|2018.76|2007.26|2017.71|2006.21|17
1736652670000|2025-01-12 03:31:10|2018.76|2007.26|2019.39|2007.89|2019.42|2007.92|2018.71|2007.21|14
1736652680000|2025-01-12 03:31:20|2019.33|2007.83|2018.54|2007.04|2019.33|2007.83|2018.44|2006.94|21
1736652690000|2025-01-12 03:31:30|2018.55|2007.05|2017.8|2006.3|2018.6|2007.1|2017.76|2006.26|19
1736652700000|2025-01-12 03:31:40|2017.85|2006.35|2017.81|2006.31|2017.95|2006.45|2017.8|2006.3|12
1736652710000|2025-01-12 03:31:50|2017.79|2006.29|2017.33|2005.83|2017.91|2006.41|2017.33|2005.83|11
1736652720000|2025-01-12 03:32:00|2017.16|2005.66|2017.21|2005.71|2017.52|2006.02|2017.14|2005.64|21
1736652730000|2025-01-12 03:32:10|2017.42|2005.92|2017.15|2005.65|2017.71|2006.21|2017.12|2005.62|20
1736652740000|2025-01-12 03:32:20|2017.04|2005.54|2017.16|2005.66|2017.4|2005.9|2017.04|2005.54|27
1736652750000|2025-01-12 03:32:30|2017.15|2005.65|2016.89|2005.39|2017.15|2005.65|2016.24|2004.74|20
1736652760000|2025-01-12 03:32:40|2017.59|2006.09|2017.42|2005.92|2017.65|2006.15|2017.38|2005.88|18
1736652770000|2025-01-12 03:32:50|2017.43|2005.93|2017.78|2006.28|2017.78|2006.28|2017.38|2005.88|17
1736652780000|2025-01-12 03:33:00|2017.77|2006.27|2017.52|2006.02|2017.84|2006.34|2017.17|2005.67|21
1736652790000|2025-01-12 03:33:10|2017.54|2006.04|2017.61|2006.11|2017.66|2006.16|2017.47|2005.97|15
1736652800000|2025-01-12 03:33:20|2017.6|2006.1|2017.86|2006.36|2017.92|2006.42|2017.6|2006.1|15
1736652810000|2025-01-12 03:33:30|2017.84|2006.34|2017.7|2006.2|2017.88|2006.38|2017.64|2006.14|23
1736652820000|2025-01-12 03:33:40|2017.75|2006.25|2017.89|2006.39|2017.89|2006.39|2017.7|2006.2|11
1736652830000|2025-01-12 03:33:50|2017.9|2006.4|2018.74|2007.24|2018.74|2007.24|2017.9|2006.4|13
1736652860000|2025-01-12 03:34:20|2018.89|2007.39|2020.62|2009.12|2020.62|2009.12|2018.89|2007.39|7
1736652880000|2025-01-12 03:34:40|2020.5|2009|2020.44|2008.94|2020.5|2009|2020.43|2008.93|3
1736652890000|2025-01-12 03:34:50|2020.43|2008.93|2020.43|2008.93|2020.43|2008.93|2020.43|2008.93|1
1736652900000|2025-01-12 03:35:00|2020.59|2009.09|2020.62|2009.12|2020.62|2009.12|2020.49|2008.99|9
1736652910000|2025-01-12 03:35:10|2020.48|2008.98|2020.11|2008.61|2020.53|2009.03|2020.1|2008.6|18
1736652920000|2025-01-12 03:35:20|2020.13|2008.63|2020.02|2008.52|2020.44|2008.94|2020.02|2008.52|17
1736652930000|2025-01-12 03:35:30|2019.83|2008.33|2020.28|2008.78|2020.28|2008.78|2019.55|2008.05|22
1736652940000|2025-01-12 03:35:40|2020.26|2008.76|2020.62|2009.12|2020.62|2009.12|2020.26|2008.76|22
1736652950000|2025-01-12 03:35:50|2020.59|2009.09|2020.47|2008.97|2020.59|2009.09|2020.45|2008.95|7
1736652960000|2025-01-12 03:36:00|2020.52|2009.02|2019.25|2007.75|2020.52|2009.02|2019.24|2007.74|29
1736652970000|2025-01-12 03:36:10|2019.17|2007.67|2019.35|2007.85|2019.58|2008.08|2018.87|2007.37|16
1736652980000|2025-01-12 03:36:20|2019.45|2007.95|2019.52|2008.02|2020.09|2008.59|2019.43|2007.93|17
1736652990000|2025-01-12 03:36:30|2019.62|2008.12|2020.51|2009.01|2020.51|2009.01|2019.48|2007.98|19
1736653000000|2025-01-12 03:36:40|2020.53|2009.03|2020.62|2009.12|2020.62|2009.12|2020.46|2008.96|9
1736653020000|2025-01-12 03:37:00|2020.46|2008.96|2020.36|2008.86|2020.49|2008.99|2020.23|2008.73|19
1736653030000|2025-01-12 03:37:10|2020.31|2008.81|2019.79|2008.29|2020.53|2009.03|2019.76|2008.26|23
1736653040000|2025-01-12 03:37:20|2019.81|2008.31|2019.79|2008.29|2019.81|2008.31|2019.62|2008.12|6
1736653050000|2025-01-12 03:37:30|2020.24|2008.74|2020.47|2008.97|2020.49|2008.99|2020.18|2008.68|13
1736653060000|2025-01-12 03:37:40|2020.48|2008.98|2020.49|2008.99|2020.54|2009.04|2020.48|2008.98|4
1736653070000|2025-01-12 03:37:50|2020.5|2009|2020.48|2008.98|2020.51|2009.01|2020.47|2008.97|12
1736653080000|2025-01-12 03:38:00|2020.45|2008.95|2020.31|2008.81|2020.49|2008.99|2020.31|2008.81|14
1736653090000|2025-01-12 03:38:10|2020.28|2008.78|2020.6|2009.1|2020.6|2009.1|2020.14|2008.64|12
1736653100000|2025-01-12 03:38:20|2020.62|2009.12|2020.39|2008.89|2020.62|2009.12|2020.33|2008.83|9
1736653110000|2025-01-12 03:38:30|2020.4|2008.9|2020.44|2008.94|2020.44|2008.94|2020.33|2008.83|13
1736653120000|2025-01-12 03:38:40|2020.42|2008.92|2020.62|2009.12|2020.62|2009.12|2020.42|2008.92|6
1736653170000|2025-01-12 03:39:30|2020.57|2009.07|2020.48|2008.98|2020.57|2009.07|2020.35|2008.85|10
1736653180000|2025-01-12 03:39:40|2020.47|2008.97|2020.62|2009.12|2020.62|2009.12|2020.38|2008.88|16
1736653230000|2025-01-12 03:40:30|2020.78|2009.28|2020.94|2009.44|2020.94|2009.44|2020.78|2009.28|2
1736653240000|2025-01-12 03:40:40|2020.98|2009.48|2021.76|2010.26|2021.76|2010.26|2020.98|2009.48|2
1736653250000|2025-01-12 03:40:50|2021.85|2010.35|2021.95|2010.45|2021.95|2010.45|2021.85|2010.35|2
1736653260000|2025-01-12 03:41:00|2022.15|2010.65|2023.01|2011.51|2023.01|2011.51|2022.15|2010.65|4
1736653270000|2025-01-12 03:41:10|2023.05|2011.55|2023.6|2012.1|2023.6|2012.1|2023.05|2011.55|2
1736653310000|2025-01-12 03:41:50|2023.31|2011.81|2023.38|2011.88|2023.46|2011.96|2023.21|2011.71|10
1736653320000|2025-01-12 03:42:00|2023.43|2011.93|2023.46|2011.96|2023.51|2012.01|2023.4|2011.9|10
1736653330000|2025-01-12 03:42:10|2023.47|2011.97|2023.6|2012.1|2023.6|2012.1|2023.47|2011.97|7
1736653400000|2025-01-12 03:43:20|2024.4|2012.9|2025.19|2013.69|2025.19|2013.69|2024.4|2012.9|10
1736653430000|2025-01-12 03:43:50|2025.16|2013.66|2025.19|2013.69|2025.19|2013.69|2025.08|2013.58|4
1736653450000|2025-01-12 03:44:10|2025.11|2013.61|2024.56|2013.06|2025.11|2013.61|2024.56|2013.06|4
1736653460000|2025-01-12 03:44:20|2024.47|2012.97|2025.06|2013.56|2025.07|2013.57|2024.47|2012.97|9
1736653480000|2025-01-12 03:44:40|2025.07|2013.57|2024.74|2013.24|2025.07|2013.57|2024.59|2013.09|13
1736653490000|2025-01-12 03:44:50|2024.72|2013.22|2025.09|2013.59|2025.09|2013.59|2024.68|2013.18|8
1736653500000|2025-01-12 03:45:00|2025.1|2013.6|2025.19|2013.69|2025.19|2013.69|2025.1|2013.6|3
1736653510000|2025-01-12 03:45:10|2025.03|2013.53|2025.07|2013.57|2025.08|2013.58|2024.95|2013.45|8
1736653520000|2025-01-12 03:45:20|2025.06|2013.56|2025.19|2013.69|2025.19|2013.69|2025.06|2013.56|11
1736653550000|2025-01-12 03:45:50|2025.06|2013.56|2025.06|2013.56|2025.06|2013.56|2025.06|2013.56|1
1736653560000|2025-01-12 03:46:00|2025.05|2013.55|2024.94|2013.44|2025.05|2013.55|2024.73|2013.23|6
1736653570000|2025-01-12 03:46:10|2024.68|2013.18|2022.94|2011.44|2024.73|2013.23|2022.94|2011.44|19
1736653580000|2025-01-12 03:46:20|2022.99|2011.49|2023.18|2011.68|2023.26|2011.76|2022.94|2011.44|8
1736653590000|2025-01-12 03:46:30|2023.12|2011.62|2023.35|2011.85|2023.42|2011.92|2023.12|2011.62|14
1736653600000|2025-01-12 03:46:40|2023.42|2011.92|2023.58|2012.08|2023.75|2012.25|2023.36|2011.86|8
1736653610000|2025-01-12 03:46:50|2023.6|2012.1|2024|2012.5|2024.04|2012.54|2023.54|2012.04|9
1736653620000|2025-01-12 03:47:00|2023.99|2012.49|2023.24|2011.74|2023.99|2012.49|2023.2|2011.7|11
1736653630000|2025-01-12 03:47:10|2023.6|2012.1|2023.63|2012.13|2023.67|2012.17|2023.5|2012|12
1736653640000|2025-01-12 03:47:20|2023.64|2012.14|2023.26|2011.76|2023.64|2012.14|2023.26|2011.76|9
1736653650000|2025-01-12 03:47:30|2023.22|2011.72|2022.18|2010.68|2023.43|2011.93|2022.18|2010.68|23
1736653660000|2025-01-12 03:47:40|2022.21|2010.71|2023.32|2011.82|2023.53|2012.03|2022.21|2010.71|21
1736653670000|2025-01-12 03:47:50|2023.24|2011.74|2023.42|2011.92|2023.5|2012|2023.24|2011.74|6
1736653680000|2025-01-12 03:48:00|2023.37|2011.87|2023.22|2011.72|2023.37|2011.87|2023.17|2011.67|12
1736653690000|2025-01-12 03:48:10|2023.23|2011.73|2022.65|2011.15|2023.23|2011.73|2022.48|2010.98|11
1736653700000|2025-01-12 03:48:20|2022.7|2011.2|2022.69|2011.19|2022.85|2011.35|2022.6|2011.1|14
1736653710000|2025-01-12 03:48:30|2022.73|2011.23|2023.48|2011.98|2023.53|2012.03|2022.62|2011.12|23
1736653720000|2025-01-12 03:48:40|2023.43|2011.93|2023.92|2012.42|2023.95|2012.45|2023.43|2011.93|16
1736653730000|2025-01-12 03:48:50|2023.93|2012.43|2023.51|2012.01|2023.93|2012.43|2023.51|2012.01|5
1736653740000|2025-01-12 03:49:00|2023.56|2012.06|2023.13|2011.63|2023.56|2012.06|2023.13|2011.63|6
1736653750000|2025-01-12 03:49:10|2023.07|2011.57|2023.17|2011.67|2023.28|2011.78|2022.4|2010.9|23
1736653760000|2025-01-12 03:49:20|2023.13|2011.63|2023.1|2011.6|2023.2|2011.7|2023.05|2011.55|11
1736653770000|2025-01-12 03:49:30|2023.3|2011.8|2023.28|2011.78|2023.44|2011.94|2023.27|2011.77|9
1736653780000|2025-01-12 03:49:40|2023.33|2011.83|2023.67|2012.17|2023.73|2012.23|2023.33|2011.83|11
1736653790000|2025-01-12 03:49:50|2023.62|2012.12|2023.89|2012.39|2023.89|2012.39|2023.57|2012.07|7
1736653800000|2025-01-12 03:50:00|2023.83|2012.33|2023.09|2011.59|2023.83|2012.33|2023.03|2011.53|11
1736653810000|2025-01-12 03:50:10|2023.13|2011.63|2022.75|2011.25|2023.13|2011.63|2022.66|2011.16|9
1736653820000|2025-01-12 03:50:20|2022.77|2011.27|2022.76|2011.26|2023.44|2011.94|2022.71|2011.21|14
1736653830000|2025-01-12 03:50:30|2022.8|2011.3|2023.48|2011.98|2023.48|2011.98|2022.7|2011.2|20
1736653840000|2025-01-12 03:50:40|2023.53|2012.03|2023.84|2012.34|2023.84|2012.34|2023.52|2012.02|14
1736653850000|2025-01-12 03:50:50|2023.78|2012.28|2023.93|2012.43|2023.93|2012.43|2023.78|2012.28|4
1736653900000|2025-01-12 03:51:40|2024.36|2012.86|2024.8|2013.3|2024.8|2013.3|2024.36|2012.86|2
1736653930000|2025-01-12 03:52:10|2024.78|2013.28|2024.8|2013.3|2024.8|2013.3|2024.78|2013.28|3
1736654020000|2025-01-12 03:53:40|2024.84|2013.34|2024.89|2013.39|2024.89|2013.39|2024.84|2013.34|2
1736654030000|2025-01-12 03:53:50|2024.99|2013.49|2025.08|2013.58|2025.08|2013.58|2024.99|2013.49|2
1736654080000|2025-01-12 03:54:40|2024.93|2013.43|2024.86|2013.36|2024.93|2013.43|2024.86|2013.36|2
1736654090000|2025-01-12 03:54:50|2024.75|2013.25|2025.08|2013.58|2025.08|2013.58|2024.75|2013.25|7
1736654180000|2025-01-12 03:56:20|2025.23|2013.73|2025.37|2013.87|2025.37|2013.87|2025.23|2013.73|2
1736654190000|2025-01-12 03:56:30|2025.43|2013.93|2025.5|2014|2025.5|2014|2025.43|2013.93|2
1736654260000|2025-01-12 03:57:40|2025.85|2014.35|2026.21|2014.71|2026.21|2014.71|2025.85|2014.35|2
1736654300000|2025-01-12 03:58:20|2026.27|2014.77|2026.71|2015.21|2026.71|2015.21|2026.27|2014.77|2
1736654340000|2025-01-12 03:59:00|2027.03|2015.53|2027.35|2015.85|2027.35|2015.85|2027.03|2015.53|2
1736654370000|2025-01-12 03:59:30|2027.43|2015.93|2027.58|2016.08|2027.58|2016.08|2027.43|2015.93|2
1736654380000|2025-01-12 03:59:40|2027.61|2016.11|2029.95|2018.45|2029.96|2018.46|2027.61|2016.11|7
1736654390000|2025-01-12 03:59:50|2029.99|2018.49|2030.01|2018.51|2030.04|2018.54|2029.87|2018.37|12
1736654400000|2025-01-12 04:00:00|2030.04|2018.54|2031.02|2019.52|2031.02|2019.52|2030.04|2018.54|8
1736654410000|2025-01-12 04:00:10|2031|2019.5|2031.02|2019.52|2031.02|2019.52|2031|2019.5|2
1736654420000|2025-01-12 04:00:20|2031|2019.5|2030.15|2018.65|2031|2019.5|2030.15|2018.65|13
1736654430000|2025-01-12 04:00:30|2029.94|2018.44|2030.76|2019.26|2030.77|2019.27|2029.89|2018.39|14
1736654440000|2025-01-12 04:00:40|2030.56|2019.06|2030.32|2018.82|2030.68|2019.18|2030.32|2018.82|10
1736654450000|2025-01-12 04:00:50|2029.99|2018.49|2030.12|2018.62|2030.12|2018.62|2029.99|2018.49|3
1736654460000|2025-01-12 04:01:00|2030.13|2018.63|2030.39|2018.89|2030.48|2018.98|2030.13|2018.63|12
1736654470000|2025-01-12 04:01:10|2030.4|2018.9|2030.48|2018.98|2030.48|2018.98|2030.4|2018.9|8
1736654490000|2025-01-12 04:01:30|2030.45|2018.95|2030.18|2018.68|2030.45|2018.95|2029.99|2018.49|8
1736654500000|2025-01-12 04:01:40|2030.08|2018.58|2029.12|2017.62|2030.08|2018.58|2029.12|2017.62|8
1736654510000|2025-01-12 04:01:50|2029.07|2017.57|2028.94|2017.44|2029.16|2017.66|2028.93|2017.43|11
1736654520000|2025-01-12 04:02:00|2028.92|2017.42|2028.84|2017.34|2028.92|2017.42|2028.18|2016.68|14
1736654530000|2025-01-12 04:02:10|2028.85|2017.35|2028.59|2017.09|2028.91|2017.41|2028.59|2017.09|5
1736654540000|2025-01-12 04:02:20|2028.58|2017.08|2028.29|2016.79|2028.58|2017.08|2028.29|2016.79|5
1736654550000|2025-01-12 04:02:30|2028.3|2016.8|2028.21|2016.71|2028.3|2016.8|2028.11|2016.61|6
1736654560000|2025-01-12 04:02:40|2028.16|2016.66|2027.9|2016.4|2028.16|2016.66|2027.9|2016.4|5
1736654570000|2025-01-12 04:02:50|2027.92|2016.42|2029.23|2017.73|2029.23|2017.73|2027.92|2016.42|13
1736654580000|2025-01-12 04:03:00|2029.18|2017.68|2029.34|2017.84|2029.4|2017.9|2029.18|2017.68|5
1736654590000|2025-01-12 04:03:10|2029.28|2017.78|2029.24|2017.74|2029.29|2017.79|2029.24|2017.74|5
1736654600000|2025-01-12 04:03:20|2029.23|2017.73|2029.67|2018.17|2029.67|2018.17|2029.13|2017.63|13
1736654610000|2025-01-12 04:03:30|2029.63|2018.13|2028.9|2017.4|2029.63|2018.13|2028.9|2017.4|11
1736654620000|2025-01-12 04:03:40|2028.98|2017.48|2029.28|2017.78|2029.38|2017.88|2028.98|2017.48|7
1736654630000|2025-01-12 04:03:50|2029.32|2017.82|2029.3|2017.8|2029.41|2017.91|2029.3|2017.8|6
1736654640000|2025-01-12 04:04:00|2029.25|2017.75|2028.95|2017.45|2029.25|2017.75|2028.95|2017.45|7
1736654650000|2025-01-12 04:04:10|2029.05|2017.55|2029.24|2017.74|2029.24|2017.74|2029.05|2017.55|7
1736654660000|2025-01-12 04:04:20|2028.7|2017.2|2028.14|2016.64|2028.7|2017.2|2028.06|2016.56|8
1736654670000|2025-01-12 04:04:30|2028.07|2016.57|2028.21|2016.71|2028.26|2016.76|2027.96|2016.46|8
1736654680000|2025-01-12 04:04:40|2027.98|2016.48|2028.11|2016.61|2028.11|2016.61|2027.98|2016.48|4
1736654690000|2025-01-12 04:04:50|2028.38|2016.88|2029.19|2017.69|2029.19|2017.69|2028.34|2016.84|9
1736654700000|2025-01-12 04:05:00|2029.22|2017.72|2028.77|2017.27|2029.25|2017.75|2028.77|2017.27|10
1736654710000|2025-01-12 04:05:10|2028.71|2017.21|2029.07|2017.57|2029.07|2017.57|2028.36|2016.86|12
1736654720000|2025-01-12 04:05:20|2029.04|2017.54|2028.05|2016.55|2029.04|2017.54|2028.05|2016.55|7
1736654730000|2025-01-12 04:05:30|2028|2016.5|2027.72|2016.22|2028.15|2016.65|2027.67|2016.17|13
1736654740000|2025-01-12 04:05:40|2027.67|2016.17|2027.71|2016.21|2027.72|2016.22|2027.67|2016.17|5
1736654750000|2025-01-12 04:05:50|2027.67|2016.17|2027.67|2016.17|2027.73|2016.23|2027.67|2016.17|4
1736654870000|2025-01-12 04:07:50|2029.31|2017.81|2029.5|2018|2029.5|2018|2029.31|2017.81|3
1736654880000|2025-01-12 04:08:00|2029.45|2017.95|2029.5|2018|2029.51|2018.01|2029.45|2017.95|4
1736654890000|2025-01-12 04:08:10|2029.45|2017.95|2029.26|2017.76|2029.45|2017.95|2029.26|2017.76|4
1736654900000|2025-01-12 04:08:20|2029.18|2017.68|2029.02|2017.52|2029.18|2017.68|2029.02|2017.52|3
1736654910000|2025-01-12 04:08:30|2028.81|2017.31|2028.82|2017.32|2028.82|2017.32|2028.81|2017.31|2
1736654920000|2025-01-12 04:08:40|2028.81|2017.31|2028.99|2017.49|2029.04|2017.54|2028.8|2017.3|6
1736654930000|2025-01-12 04:08:50|2028.98|2017.48|2029.7|2018.2|2029.7|2018.2|2028.84|2017.34|8
1736654940000|2025-01-12 04:09:00|2029.73|2018.23|2029.07|2017.57|2029.73|2018.23|2029.07|2017.57|12
1736654950000|2025-01-12 04:09:10|2029.09|2017.59|2029.17|2017.67|2029.22|2017.72|2029.09|2017.59|3
1736654960000|2025-01-12 04:09:20|2029.12|2017.62|2029.04|2017.54|2029.12|2017.62|2029.04|2017.54|2
1736654970000|2025-01-12 04:09:30|2028.98|2017.48|2028.98|2017.48|2028.98|2017.48|2028.98|2017.48|1
1736654990000|2025-01-12 04:09:50|2029.04|2017.54|2029.27|2017.77|2029.33|2017.83|2029.04|2017.54|7
1736655000000|2025-01-12 04:10:00|2029.28|2017.78|2029.74|2018.24|2029.74|2018.24|2029.28|2017.78|7
1736655010000|2025-01-12 04:10:10|2029.73|2018.23|2028.16|2016.66|2029.73|2018.23|2028.16|2016.66|12
1736655020000|2025-01-12 04:10:20|2028.26|2016.76|2028.12|2016.62|2028.26|2016.76|2028.12|2016.62|4
1736655030000|2025-01-12 04:10:30|2027.98|2016.48|2027.93|2016.43|2027.98|2016.48|2027.93|2016.43|2
1736655040000|2025-01-12 04:10:40|2027.89|2016.39|2027.75|2016.25|2027.89|2016.39|2027.75|2016.25|2
1736655280000|2025-01-12 04:14:40|2027.79|2016.29|2027.8|2016.3|2027.8|2016.3|2027.79|2016.29|2
1736655290000|2025-01-12 04:14:50|2027.87|2016.37|2027.75|2016.25|2027.87|2016.37|2027.75|2016.25|4
1736655300000|2025-01-12 04:15:00|2027.77|2016.27|2027.99|2016.49|2027.99|2016.49|2027.75|2016.25|5
1736655310000|2025-01-12 04:15:10|2027.87|2016.37|2027.75|2016.25|2027.87|2016.37|2027.75|2016.25|4
1736655370000|2025-01-12 04:16:10|2027.71|2016.21|2026.3|2014.8|2027.71|2016.21|2026.3|2014.8|2
1736655390000|2025-01-12 04:16:30|2026.1|2014.6|2025.76|2014.26|2026.1|2014.6|2025.76|2014.26|3
1736655400000|2025-01-12 04:16:40|2025.67|2014.17|2025.2|2013.7|2025.67|2014.17|2025.16|2013.66|10
1736655410000|2025-01-12 04:16:50|2025.15|2013.65|2024.9|2013.4|2025.15|2013.65|2024.89|2013.39|6
1736655420000|2025-01-12 04:17:00|2024.98|2013.48|2025.65|2014.15|2025.68|2014.18|2024.94|2013.44|21
1736655430000|2025-01-12 04:17:10|2025.64|2014.14|2024.63|2013.13|2025.64|2014.14|2024.63|2013.13|13
1736655440000|2025-01-12 04:17:20|2024.58|2013.08|2025.59|2014.09|2025.66|2014.16|2024.58|2013.08|15
1736655450000|2025-01-12 04:17:30|2025.53|2014.03|2024.63|2013.13|2025.53|2014.03|2024.63|2013.13|13
1736655460000|2025-01-12 04:17:40|2024.68|2013.18|2025.32|2013.82|2025.6|2014.1|2024.65|2013.15|24
1736655470000|2025-01-12 04:17:50|2025.27|2013.77|2025.26|2013.76|2025.27|2013.77|2025.24|2013.74|3
1736655480000|2025-01-12 04:18:00|2025.25|2013.75|2025.55|2014.05|2025.55|2014.05|2025.03|2013.53|19
1736655490000|2025-01-12 04:18:10|2025.58|2014.08|2024.56|2013.06|2025.58|2014.08|2024.37|2012.87|19
1736655500000|2025-01-12 04:18:20|2024.54|2013.04|2024.41|2012.91|2024.71|2013.21|2024.41|2012.91|14
1736655510000|2025-01-12 04:18:30|2024.38|2012.88|2023.89|2012.39|2024.42|2012.92|2023.77|2012.27|20
1736655520000|2025-01-12 04:18:40|2023.88|2012.38|2024.35|2012.85|2024.35|2012.85|2023.87|2012.37|22
1736655530000|2025-01-12 04:18:50|2024.44|2012.94|2024.7|2013.2|2024.7|2013.2|2024.39|2012.89|13
1736655540000|2025-01-12 04:19:00|2024.73|2013.23|2025.34|2013.84|2025.44|2013.94|2024.57|2013.07|13
1736655550000|2025-01-12 04:19:10|2025.38|2013.88|2025.03|2013.53|2025.53|2014.03|2025.02|2013.52|17
1736655560000|2025-01-12 04:19:20|2025.08|2013.58|2025.26|2013.76|2025.9|2014.4|2025.08|2013.58|17
1736655570000|2025-01-12 04:19:30|2025.21|2013.71|2025.34|2013.84|2025.37|2013.87|2025.21|2013.71|9
1736655580000|2025-01-12 04:19:40|2025.36|2013.86|2026.05|2014.55|2026.16|2014.66|2025.36|2013.86|14
1736655590000|2025-01-12 04:19:50|2026.07|2014.57|2026.29|2014.79|2026.48|2014.98|2026.07|2014.57|12
1736655600000|2025-01-12 04:20:00|2026.24|2014.74|2025.55|2014.05|2026.24|2014.74|2025.43|2013.93|13
1736655610000|2025-01-12 04:20:10|2025.58|2014.08|2025.4|2013.9|2025.59|2014.09|2025.4|2013.9|11
1736655620000|2025-01-12 04:20:20|2025.48|2013.98|2025.5|2014|2025.56|2014.06|2025.4|2013.9|14
1736655630000|2025-01-12 04:20:30|2025.55|2014.05|2024.29|2012.79|2025.69|2014.19|2024.29|2012.79|15
1736655640000|2025-01-12 04:20:40|2024.24|2012.74|2024.89|2013.39|2024.89|2013.39|2024.24|2012.74|23
1736655650000|2025-01-12 04:20:50|2024.84|2013.34|2025.57|2014.07|2025.76|2014.26|2024.79|2013.29|16
1736655660000|2025-01-12 04:21:00|2025.53|2014.03|2025.5|2014|2025.53|2014.03|2025.5|2014|2
1736655670000|2025-01-12 04:21:10|2025.55|2014.05|2025.6|2014.1|2025.6|2014.1|2025.54|2014.04|8
1736655680000|2025-01-12 04:21:20|2025.73|2014.23|2025.73|2014.23|2025.73|2014.23|2025.73|2014.23|1
1736655700000|2025-01-12 04:21:40|2026.85|2015.35|2026.85|2015.35|2026.85|2015.35|2026.85|2015.35|1
1736655750000|2025-01-12 04:22:30|2027.42|2015.92|2027.98|2016.48|2027.98|2016.48|2027.42|2015.92|2
1736655770000|2025-01-12 04:22:50|2027.93|2016.43|2027.55|2016.05|2027.94|2016.44|2027.55|2016.05|6
1736655780000|2025-01-12 04:23:00|2027.56|2016.06|2027.68|2016.18|2027.78|2016.28|2027.52|2016.02|8
1736655790000|2025-01-12 04:23:10|2027.63|2016.13|2027.82|2016.32|2027.89|2016.39|2027.59|2016.09|13
1736655800000|2025-01-12 04:23:20|2027.83|2016.33|2027.91|2016.41|2027.91|2016.41|2027.83|2016.33|3
1736655810000|2025-01-12 04:23:30|2027.68|2016.18|2027.99|2016.49|2027.99|2016.49|2027.68|2016.18|6
1736655830000|2025-01-12 04:23:50|2027.88|2016.38|2027.88|2016.38|2027.88|2016.38|2027.88|2016.38|1
1736655840000|2025-01-12 04:24:00|2027.89|2016.39|2027.87|2016.37|2027.9|2016.4|2027.87|2016.37|7
1736655850000|2025-01-12 04:24:10|2027.88|2016.38|2027.99|2016.49|2027.99|2016.49|2027.88|2016.38|4
1736655860000|2025-01-12 04:24:20|2027.89|2016.39|2027.4|2015.9|2027.89|2016.39|2027.35|2015.85|9
1736655870000|2025-01-12 04:24:30|2027.35|2015.85|2027.42|2015.92|2027.44|2015.94|2027.3|2015.8|8
1736655880000|2025-01-12 04:24:40|2027.37|2015.87|2027.46|2015.96|2027.51|2016.01|2027.26|2015.76|14
1736655890000|2025-01-12 04:24:50|2027.47|2015.97|2027.32|2015.82|2027.47|2015.97|2027.32|2015.82|5
1736655900000|2025-01-12 04:25:00|2027.37|2015.87|2027.44|2015.94|2027.48|2015.98|2027.37|2015.87|7
1736655910000|2025-01-12 04:25:10|2027.49|2015.99|2027.99|2016.49|2027.99|2016.49|2027.48|2015.98|8
1736655920000|2025-01-12 04:25:20|2028.19|2016.69|2028.4|2016.9|2028.4|2016.9|2028.19|2016.69|2
1736655930000|2025-01-12 04:25:30|2028.6|2017.1|2028.81|2017.31|2028.81|2017.31|2028.6|2017.1|2
1736655970000|2025-01-12 04:26:10|2028.96|2017.46|2029.86|2018.36|2029.86|2018.36|2028.96|2017.46|6
1736656030000|2025-01-12 04:27:10|2030.43|2018.93|2030.39|2018.89|2030.66|2019.16|2030.38|2018.88|9
1736656040000|2025-01-12 04:27:20|2030.49|2018.99|2030.77|2019.27|2030.77|2019.27|2030.38|2018.88|6
1736656050000|2025-01-12 04:27:30|2030.76|2019.26|2030.64|2019.14|2030.78|2019.28|2030.64|2019.14|6
1736656070000|2025-01-12 04:27:50|2030.63|2019.13|2030.41|2018.91|2030.63|2019.13|2030.31|2018.81|10
1736656080000|2025-01-12 04:28:00|2030.43|2018.93|2030.61|2019.11|2030.64|2019.14|2030.43|2018.93|4
1736656090000|2025-01-12 04:28:10|2030.56|2019.06|2031.93|2020.43|2031.93|2020.43|2030.56|2019.06|10
1736656100000|2025-01-12 04:28:20|2031.85|2020.35|2032.22|2020.72|2032.22|2020.72|2031.85|2020.35|8
1736656110000|2025-01-12 04:28:30|2032.24|2020.74|2032.23|2020.73|2032.24|2020.74|2032.23|2020.73|4
1736656130000|2025-01-12 04:28:50|2031.93|2020.43|2031.93|2020.43|2031.93|2020.43|2031.93|2020.43|1
1736656140000|2025-01-12 04:29:00|2031.9|2020.4|2031.6|2020.1|2031.9|2020.4|2031.6|2020.1|4
1736656150000|2025-01-12 04:29:10|2031.55|2020.05|2031.76|2020.26|2031.99|2020.49|2031.53|2020.03|10
1736656160000|2025-01-12 04:29:20|2031.81|2020.31|2032.15|2020.65|2032.17|2020.67|2031.81|2020.31|6
1736656170000|2025-01-12 04:29:30|2032.16|2020.66|2032.17|2020.67|2032.18|2020.68|2032.16|2020.66|4
1736656180000|2025-01-12 04:29:40|2032.12|2020.62|2032.12|2020.62|2032.12|2020.62|2032.12|2020.62|1
1736656190000|2025-01-12 04:29:50|2031.79|2020.29|2031.65|2020.15|2031.79|2020.29|2031.65|2020.15|4
1736656200000|2025-01-12 04:30:00|2031.24|2019.74|2031.23|2019.73|2031.24|2019.74|2031.22|2019.72|3
1736656210000|2025-01-12 04:30:10|2031.06|2019.56|2030.85|2019.35|2031.06|2019.56|2030.85|2019.35|6
1736656220000|2025-01-12 04:30:20|2030.81|2019.31|2030.48|2018.98|2030.81|2019.31|2030.48|2018.98|5
1736656230000|2025-01-12 04:30:30|2030.58|2019.08|2031.57|2020.07|2031.57|2020.07|2030.58|2019.08|17
1736656240000|2025-01-12 04:30:40|2031.55|2020.05|2031.46|2019.96|2031.55|2020.05|2031.46|2019.96|7
1736656250000|2025-01-12 04:30:50|2031.47|2019.97|2032.34|2020.84|2032.34|2020.84|2031.47|2019.97|9
1736656260000|2025-01-12 04:31:00|2032.33|2020.83|2032.34|2020.84|2032.34|2020.84|2032.33|2020.83|4
1736656270000|2025-01-12 04:31:10|2032.33|2020.83|2032.25|2020.75|2032.33|2020.83|2032.25|2020.75|3
1736656280000|2025-01-12 04:31:20|2031.86|2020.36|2031.46|2019.96|2031.86|2020.36|2031.46|2019.96|9
1736656290000|2025-01-12 04:31:30|2031.39|2019.89|2031.19|2019.69|2031.39|2019.89|2031.19|2019.69|11
1736656300000|2025-01-12 04:31:40|2031.34|2019.84|2031.27|2019.77|2031.34|2019.84|2031.09|2019.59|12
1736656310000|2025-01-12 04:31:50|2031.24|2019.74|2030.55|2019.05|2031.24|2019.74|2030.55|2019.05|10
1736656320000|2025-01-12 04:32:00|2030.52|2019.02|2030.58|2019.08|2030.58|2019.08|2030.52|2019.02|2
1736656330000|2025-01-12 04:32:10|2030.53|2019.03|2030.38|2018.88|2030.53|2019.03|2030.26|2018.76|15
1736656340000|2025-01-12 04:32:20|2030.48|2018.98|2029.09|2017.59|2030.48|2018.98|2028.64|2017.14|21
1736656350000|2025-01-12 04:32:30|2029.4|2017.9|2029.32|2017.82|2029.4|2017.9|2029.32|2017.82|9
1736656360000|2025-01-12 04:32:40|2029.31|2017.81|2029.55|2018.05|2029.67|2018.17|2029.31|2017.81|5
1736656370000|2025-01-12 04:32:50|2029.58|2018.08|2029.38|2017.88|2029.6|2018.1|2029.29|2017.79|9
1736656380000|2025-01-12 04:33:00|2029.36|2017.86|2029.68|2018.18|2029.68|2018.18|2029.36|2017.86|12
1736656390000|2025-01-12 04:33:10|2029.73|2018.23|2031.17|2019.67|2031.17|2019.67|2029.73|2018.23|18
1736656400000|2025-01-12 04:33:20|2031.16|2019.66|2031.35|2019.85|2031.41|2019.91|2031.16|2019.66|12
1736656410000|2025-01-12 04:33:30|2031.38|2019.88|2031.61|2020.11|2031.65|2020.15|2031.38|2019.88|10
1736656420000|2025-01-12 04:33:40|2031.6|2020.1|2031.27|2019.77|2031.6|2020.1|2031.19|2019.69|14
1736656430000|2025-01-12 04:33:50|2031.2|2019.7|2031.13|2019.63|2031.27|2019.77|2031.07|2019.57|7
1736656440000|2025-01-12 04:34:00|2030.92|2019.42|2030.8|2019.3|2030.92|2019.42|2030.8|2019.3|5
1736656450000|2025-01-12 04:34:10|2030.77|2019.27|2030.67|2019.17|2030.77|2019.27|2030.66|2019.16|6
1736656460000|2025-01-12 04:34:20|2030.66|2019.16|2029.9|2018.4|2030.66|2019.16|2029.9|2018.4|6
1736656470000|2025-01-12 04:34:30|2029.89|2018.39|2029.86|2018.36|2029.89|2018.39|2029.86|2018.36|2
1736656480000|2025-01-12 04:34:40|2029.63|2018.13|2030.35|2018.85|2030.37|2018.87|2029.6|2018.1|14
1736656490000|2025-01-12 04:34:50|2030.3|2018.8|2030.23|2018.73|2030.39|2018.89|2030.14|2018.64|14
1736656500000|2025-01-12 04:35:00|2030.18|2018.68|2031.4|2019.9|2031.43|2019.93|2030.18|2018.68|13
1736656510000|2025-01-12 04:35:10|2031.52|2020.02|2032.06|2020.56|2032.11|2020.61|2031.42|2019.92|16
1736656520000|2025-01-12 04:35:20|2032.09|2020.59|2031.69|2020.19|2032.09|2020.59|2031.69|2020.19|11
1736656530000|2025-01-12 04:35:30|2031.66|2020.16|2032.13|2020.63|2032.16|2020.66|2031.66|2020.16|7
1736656540000|2025-01-12 04:35:40|2032.14|2020.64|2032.06|2020.56|2032.14|2020.64|2032.05|2020.55|4
1736656550000|2025-01-12 04:35:50|2032.07|2020.57|2032.12|2020.62|2032.12|2020.62|2032.07|2020.57|6
1736656560000|2025-01-12 04:36:00|2032.07|2020.57|2032.3|2020.8|2032.3|2020.8|2032.07|2020.57|7
1736656580000|2025-01-12 04:36:20|2032.53|2021.03|2032.64|2021.14|2032.64|2021.14|2032.53|2021.03|2
1736656610000|2025-01-12 04:36:50|2032.68|2021.18|2033.65|2022.15|2033.65|2022.15|2032.68|2021.18|3
1736656630000|2025-01-12 04:37:10|2033.6|2022.1|2033.27|2021.77|2033.64|2022.14|2033.23|2021.73|10
1736656640000|2025-01-12 04:37:20|2033.24|2021.74|2032.77|2021.27|2033.36|2021.86|2032.77|2021.27|18
1736656650000|2025-01-12 04:37:30|2032.75|2021.25|2033.25|2021.75|2033.25|2021.75|2032.75|2021.25|13
1736656660000|2025-01-12 04:37:40|2033.23|2021.73|2032.56|2021.06|2033.25|2021.75|2032.56|2021.06|13
1736656670000|2025-01-12 04:37:50|2032.55|2021.05|2033.22|2021.72|2033.25|2021.75|2032.55|2021.05|12
1736656680000|2025-01-12 04:38:00|2033.27|2021.77|2033.47|2021.97|2033.47|2021.97|2033.2|2021.7|12
1736656690000|2025-01-12 04:38:10|2033.52|2022.02|2033.65|2022.15|2033.65|2022.15|2033.52|2022.02|3
1736656710000|2025-01-12 04:38:30|2033.39|2021.89|2033.65|2022.15|2033.65|2022.15|2033.39|2021.89|2
1736656740000|2025-01-12 04:39:00|2033.82|2022.32|2034|2022.5|2034|2022.5|2033.82|2022.32|2
1736656760000|2025-01-12 04:39:20|2033.95|2022.45|2033.49|2021.99|2033.95|2022.45|2033.49|2021.99|4
1736656770000|2025-01-12 04:39:30|2033.5|2022|2033.55|2022.05|2033.61|2022.11|2033.5|2022|6
1736656780000|2025-01-12 04:39:40|2033.57|2022.07|2033.5|2022|2033.68|2022.18|2033.5|2022|6
1736656790000|2025-01-12 04:39:50|2033.45|2021.95|2033.4|2021.9|2033.45|2021.95|2033.4|2021.9|2
1736656800000|2025-01-12 04:40:00|2033.35|2021.85|2033.61|2022.11|2033.61|2022.11|2032.5|2021|15
1736656810000|2025-01-12 04:40:10|2033.62|2022.12|2034|2022.5|2034|2022.5|2033.62|2022.12|9
1736656860000|2025-01-12 04:41:00|2034.26|2022.76|2034.52|2023.02|2034.52|2023.02|2034.26|2022.76|2
1736656870000|2025-01-12 04:41:10|2034.39|2022.89|2033.99|2022.49|2034.39|2022.89|2033.99|2022.49|6
1736656880000|2025-01-12 04:41:20|2034|2022.5|2034.07|2022.57|2034.07|2022.57|2034|2022.5|7
1736656890000|2025-01-12 04:41:30|2034.13|2022.63|2034.13|2022.63|2034.18|2022.68|2034.13|2022.63|3
1736656900000|2025-01-12 04:41:40|2034.14|2022.64|2033.69|2022.19|2034.14|2022.64|2033.35|2021.85|10
1736656910000|2025-01-12 04:41:50|2033.83|2022.33|2034.01|2022.51|2034.25|2022.75|2033.67|2022.17|16
1736656920000|2025-01-12 04:42:00|2034.03|2022.53|2034.07|2022.57|2034.18|2022.68|2034.02|2022.52|5
1736656930000|2025-01-12 04:42:10|2034.16|2022.66|2034.27|2022.77|2034.3|2022.8|2034.1|2022.6|10
1736656940000|2025-01-12 04:42:20|2034.28|2022.78|2034.3|2022.8|2034.3|2022.8|2034.26|2022.76|9
1736656950000|2025-01-12 04:42:30|2034.2|2022.7|2033.99|2022.49|2034.2|2022.7|2033.93|2022.43|11
1736656960000|2025-01-12 04:42:40|2034.04|2022.54|2034.12|2022.62|2034.16|2022.66|2034.04|2022.54|6
1736656970000|2025-01-12 04:42:50|2034.07|2022.57|2033.81|2022.31|2034.07|2022.57|2033.81|2022.31|5
1736656980000|2025-01-12 04:43:00|2033.86|2022.36|2034.42|2022.92|2034.42|2022.92|2033.86|2022.36|15
1736656990000|2025-01-12 04:43:10|2034.43|2022.93|2034.26|2022.76|2034.44|2022.94|2034.23|2022.73|8
1736657000000|2025-01-12 04:43:20|2034.27|2022.77|2034.23|2022.73|2034.27|2022.77|2034.02|2022.52|11
1736657010000|2025-01-12 04:43:30|2034.26|2022.76|2034.52|2023.02|2034.52|2023.02|2034.26|2022.76|8
1736657030000|2025-01-12 04:43:50|2034.59|2023.09|2034.92|2023.42|2034.92|2023.42|2034.59|2023.09|3
1736657040000|2025-01-12 04:44:00|2035.08|2023.58|2035.61|2024.11|2035.61|2024.11|2035.08|2023.58|5
1736657080000|2025-01-12 04:44:40|2035.6|2024.1|2035.58|2024.08|2035.6|2024.1|2035.58|2024.08|2
1736657090000|2025-01-12 04:44:50|2035.57|2024.07|2035.34|2023.84|2035.58|2024.08|2035.34|2023.84|4
1736657100000|2025-01-12 04:45:00|2035.29|2023.79|2035.27|2023.77|2035.41|2023.91|2034.92|2023.42|20
1736657110000|2025-01-12 04:45:10|2035.35|2023.85|2035.14|2023.64|2035.42|2023.92|2035.14|2023.64|15
1736657120000|2025-01-12 04:45:20|2035.15|2023.65|2035.6|2024.1|2035.6|2024.1|2035.14|2023.64|12
1736657130000|2025-01-12 04:45:30|2035.61|2024.11|2035.5|2024|2035.61|2024.11|2035.5|2024|6
1736657140000|2025-01-12 04:45:40|2035.46|2023.96|2035.61|2024.11|2035.61|2024.11|2035.46|2023.96|8
1736657150000|2025-01-12 04:45:50|2035.54|2024.04|2035.54|2024.04|2035.54|2024.04|2035.54|2024.04|1
1736657160000|2025-01-12 04:46:00|2035.56|2024.06|2035.56|2024.06|2035.61|2024.11|2035.56|2024.06|3
1736657170000|2025-01-12 04:46:10|2035.57|2024.07|2035.61|2024.11|2035.61|2024.11|2035.57|2024.07|4
1736657180000|2025-01-12 04:46:20|2035.62|2024.12|2035.63|2024.13|2035.63|2024.13|2035.62|2024.12|2
1736657200000|2025-01-12 04:46:40|2035.62|2024.12|2035.61|2024.11|2035.63|2024.13|2035.61|2024.11|12
1736657210000|2025-01-12 04:46:50|2035.62|2024.12|2035.61|2024.11|2035.62|2024.12|2035.61|2024.11|2
1736657280000|2025-01-12 04:48:00|2034.85|2023.35|2034.1|2022.6|2034.85|2023.35|2034.1|2022.6|3
1736657300000|2025-01-12 04:48:20|2033.62|2022.12|2033.27|2021.77|2033.62|2022.12|2033.22|2021.72|5
1736657310000|2025-01-12 04:48:30|2033.26|2021.76|2033.48|2021.98|2033.48|2021.98|2033.09|2021.59|10
1736657320000|2025-01-12 04:48:40|2033.47|2021.97|2032.49|2020.99|2033.53|2022.03|2032.49|2020.99|13
1736657330000|2025-01-12 04:48:50|2032.44|2020.94|2031.86|2020.36|2032.44|2020.94|2031.82|2020.32|10
1736657340000|2025-01-12 04:49:00|2031.85|2020.35|2031.63|2020.13|2031.86|2020.36|2031.55|2020.05|16
1736657350000|2025-01-12 04:49:10|2031.71|2020.21|2031.56|2020.06|2031.71|2020.21|2031.23|2019.73|12
1736657360000|2025-01-12 04:49:20|2031.74|2020.24|2031.83|2020.33|2031.83|2020.33|2031.63|2020.13|7
1736657370000|2025-01-12 04:49:30|2031.94|2020.44|2031.56|2020.06|2031.94|2020.44|2031.54|2020.04|13
1736657380000|2025-01-12 04:49:40|2031.58|2020.08|2031.57|2020.07|2031.61|2020.11|2031.51|2020.01|10
1736657390000|2025-01-12 04:49:50|2031.56|2020.06|2031.65|2020.15|2031.68|2020.18|2031.4|2019.9|13
1736657400000|2025-01-12 04:50:00|2031.68|2020.18|2031.4|2019.9|2032.22|2020.72|2031.4|2019.9|18
1736657430000|2025-01-12 04:50:30|2030.78|2019.28|2030.17|2018.67|2030.78|2019.28|2030.17|2018.67|2
1736657440000|2025-01-12 04:50:40|2029.61|2018.11|2029.05|2017.55|2029.61|2018.11|2029.05|2017.55|16
1736657450000|2025-01-12 04:50:50|2028.77|2017.27|2028.74|2017.24|2028.81|2017.31|2028.68|2017.18|11
1736657460000|2025-01-12 04:51:00|2028.68|2017.18|2028.5|2017|2028.68|2017.18|2028.5|2017|12
1736657470000|2025-01-12 04:51:10|2028.27|2016.77|2027.65|2016.15|2028.27|2016.77|2027.65|2016.15|19
1736657480000|2025-01-12 04:51:20|2027.68|2016.18|2028.15|2016.65|2028.18|2016.68|2027.48|2015.98|11
1736657490000|2025-01-12 04:51:30|2028.3|2016.8|2027.65|2016.15|2028.3|2016.8|2027.6|2016.1|14
1736657500000|2025-01-12 04:51:40|2027.57|2016.07|2028.17|2016.67|2028.3|2016.8|2027.53|2016.03|18
1736657510000|2025-01-12 04:51:50|2028.12|2016.62|2027.19|2015.69|2028.12|2016.62|2027.05|2015.55|16
1736657520000|2025-01-12 04:52:00|2027.14|2015.64|2027.21|2015.71|2027.5|2016|2027.14|2015.64|22
1736657530000|2025-01-12 04:52:10|2027.28|2015.78|2026.9|2015.4|2027.32|2015.82|2026.9|2015.4|16
1736657540000|2025-01-12 04:52:20|2026.93|2015.43|2026.4|2014.9|2026.93|2015.43|2026.14|2014.64|17
1736657550000|2025-01-12 04:52:30|2026.55|2015.05|2026.95|2015.45|2027.11|2015.61|2026.55|2015.05|11
1736657560000|2025-01-12 04:52:40|2026.93|2015.43|2027|2015.5|2027.19|2015.69|2026.9|2015.4|12
1736657570000|2025-01-12 04:52:50|2026.91|2015.41|2027.18|2015.68|2027.25|2015.75|2026.91|2015.41|15
1736657580000|2025-01-12 04:53:00|2027.07|2015.57|2026.7|2015.2|2027.39|2015.89|2026.7|2015.2|15
1736657590000|2025-01-12 04:53:10|2026.65|2015.15|2027.1|2015.6|2027.11|2015.61|2026.6|2015.1|19
1736657600000|2025-01-12 04:53:20|2027.09|2015.59|2027.8|2016.3|2027.85|2016.35|2027.09|2015.59|14
1736657610000|2025-01-12 04:53:30|2027.79|2016.29|2028.63|2017.13|2028.64|2017.14|2027.79|2016.29|13
1736657620000|2025-01-12 04:53:40|2028.65|2017.15|2028.86|2017.36|2028.86|2017.36|2028.63|2017.13|15
1736657630000|2025-01-12 04:53:50|2028.66|2017.16|2028.86|2017.36|2028.86|2017.36|2028.66|2017.16|8
1736657640000|2025-01-12 04:54:00|2028.63|2017.13|2028.63|2017.13|2028.63|2017.13|2028.63|2017.13|1
1736657650000|2025-01-12 04:54:10|2028.64|2017.14|2027.84|2016.34|2028.66|2017.16|2027.84|2016.34|21
1736657660000|2025-01-12 04:54:20|2027.87|2016.37|2027.25|2015.75|2027.87|2016.37|2027.25|2015.75|14
1736657670000|2025-01-12 04:54:30|2027.31|2015.81|2027.71|2016.21|2027.71|2016.21|2027.3|2015.8|17
1736657680000|2025-01-12 04:54:40|2027.66|2016.16|2028.06|2016.56|2028.06|2016.56|2027.66|2016.16|9
1736657690000|2025-01-12 04:54:50|2028.22|2016.72|2028.68|2017.18|2028.68|2017.18|2028.2|2016.7|11
1736657700000|2025-01-12 04:55:00|2028.7|2017.2|2028.85|2017.35|2028.85|2017.35|2028.52|2017.02|10
1736657710000|2025-01-12 04:55:10|2028.86|2017.36|2028.86|2017.36|2028.86|2017.36|2028.86|2017.36|1
1736657730000|2025-01-12 04:55:30|2028.71|2017.21|2028.76|2017.26|2028.76|2017.26|2028.71|2017.21|2
1736657740000|2025-01-12 04:55:40|2028.63|2017.13|2028.51|2017.01|2028.74|2017.24|2028.47|2016.97|13
1736657750000|2025-01-12 04:55:50|2028.47|2016.97|2028.65|2017.15|2028.68|2017.18|2028.47|2016.97|11
1736657760000|2025-01-12 04:56:00|2028.66|2017.16|2028.66|2017.16|2028.71|2017.21|2028.65|2017.15|5
1736657770000|2025-01-12 04:56:10|2028.67|2017.17|2028.86|2017.36|2028.86|2017.36|2028.67|2017.17|5
1736657830000|2025-01-12 04:57:10|2029.13|2017.63|2029.39|2017.89|2029.39|2017.89|2029.13|2017.63|2
1736657890000|2025-01-12 04:58:10|2029.64|2018.14|2029.74|2018.24|2029.74|2018.24|2029.64|2018.14|2
1736657900000|2025-01-12 04:58:20|2029.79|2018.29|2029.78|2018.28|2029.87|2018.37|2029.74|2018.24|6
1736657910000|2025-01-12 04:58:30|2029.83|2018.33|2029.88|2018.38|2029.88|2018.38|2029.83|2018.33|2
1736657940000|2025-01-12 04:59:00|2030.01|2018.51|2030.21|2018.71|2030.21|2018.71|2030.01|2018.51|3
1736658000000|2025-01-12 05:00:00|2030.31|2018.81|2031.04|2019.54|2031.04|2019.54|2030.31|2018.81|6
1736658040000|2025-01-12 05:00:40|2031.29|2019.79|2031.55|2020.05|2031.55|2020.05|2031.29|2019.79|2
1736658060000|2025-01-12 05:01:00|2031.78|2020.28|2031.94|2020.44|2031.98|2020.48|2031.78|2020.28|10
1736658070000|2025-01-12 05:01:10|2031.92|2020.42|2031.88|2020.38|2031.92|2020.42|2031.82|2020.32|6
1736658080000|2025-01-12 05:01:20|2031.93|2020.43|2031.86|2020.36|2031.95|2020.45|2031.79|2020.29|6
1736658090000|2025-01-12 05:01:30|2031.91|2020.41|2031.82|2020.32|2031.92|2020.42|2031.79|2020.29|7
1736658100000|2025-01-12 05:01:40|2031.86|2020.36|2032.02|2020.52|2032.02|2020.52|2031.83|2020.33|6
1736658130000|2025-01-12 05:02:10|2031.89|2020.39|2031.82|2020.32|2031.89|2020.39|2031.74|2020.24|4
1736658140000|2025-01-12 05:02:20|2031.83|2020.33|2032.02|2020.52|2032.02|2020.52|2031.83|2020.33|5
1736658220000|2025-01-12 05:03:40|2032.06|2020.56|2032.1|2020.6|2032.1|2020.6|2032.06|2020.56|2
1736658230000|2025-01-12 05:03:50|2032.17|2020.67|2032.25|2020.75|2032.25|2020.75|2032.17|2020.67|2
1736658250000|2025-01-12 05:04:10|2032.17|2020.67|2032.17|2020.67|2032.17|2020.67|2032.17|2020.67|1
1736658260000|2025-01-12 05:04:20|2032.06|2020.56|2031.37|2019.87|2032.06|2020.56|2031.37|2019.87|6
1736658270000|2025-01-12 05:04:30|2031.3|2019.8|2031.43|2019.93|2031.5|2020|2031.25|2019.75|6
1736658280000|2025-01-12 05:04:40|2031.48|2019.98|2031.69|2020.19|2031.98|2020.48|2031.48|2019.98|7
1736658290000|2025-01-12 05:04:50|2031.64|2020.14|2031.54|2020.04|2031.64|2020.14|2031.54|2020.04|3
1736658300000|2025-01-12 05:05:00|2031.59|2020.09|2031.67|2020.17|2032.01|2020.51|2031.58|2020.08|12
1736658310000|2025-01-12 05:05:10|2031.6|2020.1|2030.86|2019.36|2031.6|2020.1|2030.82|2019.32|9
1736658320000|2025-01-12 05:05:20|2030.81|2019.31|2031.26|2019.76|2031.31|2019.81|2030.64|2019.14|15
1736658330000|2025-01-12 05:05:30|2031.21|2019.71|2031.16|2019.66|2031.21|2019.71|2031.16|2019.66|2
1736658340000|2025-01-12 05:05:40|2031.17|2019.67|2031.4|2019.9|2031.44|2019.94|2031.17|2019.67|9
1736658350000|2025-01-12 05:05:50|2031.69|2020.19|2031.79|2020.29|2031.79|2020.29|2031.69|2020.19|5
1736658360000|2025-01-12 05:06:00|2031.74|2020.24|2032.02|2020.52|2032.06|2020.56|2031.74|2020.24|10
1736658370000|2025-01-12 05:06:10|2032.09|2020.59|2031.49|2019.99|2032.09|2020.59|2031.48|2019.98|11
1736658380000|2025-01-12 05:06:20|2031.43|2019.93|2032.09|2020.59|2032.09|2020.59|2031.38|2019.88|11
1736658390000|2025-01-12 05:06:30|2032.02|2020.52|2031.96|2020.46|2032.14|2020.64|2031.95|2020.45|11
1736658400000|2025-01-12 05:06:40|2032.1|2020.6|2032.25|2020.75|2032.25|2020.75|2032.1|2020.6|7
1736658440000|2025-01-12 05:07:20|2032.22|2020.72|2032.25|2020.75|2032.25|2020.75|2032.22|2020.72|4
1736658530000|2025-01-12 05:08:50|2032.35|2020.85|2032.46|2020.96|2032.46|2020.96|2032.35|2020.85|2
1736658540000|2025-01-12 05:09:00|2032.96|2021.46|2033.47|2021.97|2033.47|2021.97|2032.96|2021.46|2
1736658560000|2025-01-12 05:09:20|2033.37|2021.87|2033.28|2021.78|2033.37|2021.87|2033.27|2021.77|5
1736658570000|2025-01-12 05:09:30|2033.27|2021.77|2033.29|2021.79|2033.29|2021.79|2033.26|2021.76|9
1736658580000|2025-01-12 05:09:40|2033.23|2021.73|2033.23|2021.73|2033.23|2021.73|2033.23|2021.73|1
1736658590000|2025-01-12 05:09:50|2033.19|2021.69|2033.19|2021.69|2033.19|2021.69|2033.19|2021.69|1
1736658600000|2025-01-12 05:10:00|2032.99|2021.49|2032.81|2021.31|2033|2021.5|2032.81|2021.31|6
1736658610000|2025-01-12 05:10:10|2032.76|2021.26|2032.5|2021|2032.76|2021.26|2032.5|2021|3
1736658620000|2025-01-12 05:10:20|2032.49|2020.99|2032.25|2020.75|2032.49|2020.99|2032.25|2020.75|4
1736658630000|2025-01-12 05:10:30|2032.38|2020.88|2032.25|2020.75|2032.38|2020.88|2032.25|2020.75|3
1736658860000|2025-01-12 05:14:20|2032.29|2020.79|2032.29|2020.79|2032.29|2020.79|2032.29|2020.79|1
1736658870000|2025-01-12 05:14:30|2032.49|2020.99|2033|2021.5|2033|2021.5|2032.48|2020.98|11
1736658880000|2025-01-12 05:14:40|2033.02|2021.52|2033.02|2021.52|2033.02|2021.52|2033.02|2021.52|1
1736658890000|2025-01-12 05:14:50|2033|2021.5|2033|2021.5|2033|2021.5|2033|2021.5|1
1736658900000|2025-01-12 05:15:00|2033.02|2021.52|2033.02|2021.52|2033.02|2021.52|2033.02|2021.52|1
1736658930000|2025-01-12 05:15:30|2032.95|2021.45|2032.54|2021.04|2032.95|2021.45|2032.54|2021.04|11
1736658940000|2025-01-12 05:15:40|2032.47|2020.97|2032.47|2020.97|2032.47|2020.97|2032.42|2020.92|3
1736658950000|2025-01-12 05:15:50|2032.46|2020.96|2032.39|2020.89|2032.57|2021.07|2032.29|2020.79|8
1736658960000|2025-01-12 05:16:00|2032.4|2020.9|2032.45|2020.95|2032.56|2021.06|2032.4|2020.9|6
1736658970000|2025-01-12 05:16:10|2032.4|2020.9|2032.25|2020.75|2032.4|2020.9|2032.25|2020.75|4
1736659090000|2025-01-12 05:18:10|2032.26|2020.76|2032.22|2020.72|2032.26|2020.76|2032.22|2020.72|10
1736659140000|2025-01-12 05:19:00|2031.76|2020.26|2031.3|2019.8|2031.76|2020.26|2031.3|2019.8|2
1736659150000|2025-01-12 05:19:10|2030.49|2018.99|2029.09|2017.59|2030.49|2018.99|2029.09|2017.59|5
1736659160000|2025-01-12 05:19:20|2028.77|2017.27|2028.77|2017.27|2028.77|2017.27|2028.77|2017.27|1
1736659170000|2025-01-12 05:19:30|2028.64|2017.14|2028.46|2016.96|2028.64|2017.14|2028.46|2016.96|7
1736659210000|2025-01-12 05:20:10|2027.76|2016.26|2027.39|2015.89|2027.76|2016.26|2027.27|2015.77|13
1736659220000|2025-01-12 05:20:20|2027.24|2015.74|2028.15|2016.65|2028.15|2016.65|2027.24|2015.74|11
1736659230000|2025-01-12 05:20:30|2028.2|2016.7|2028.41|2016.91|2028.41|2016.91|2028.2|2016.7|7
1736659240000|2025-01-12 05:20:40|2028.46|2016.96|2028.31|2016.81|2028.46|2016.96|2028.31|2016.81|4
1736659250000|2025-01-12 05:20:50|2028.36|2016.86|2027.64|2016.14|2028.36|2016.86|2027.64|2016.14|12
1736659260000|2025-01-12 05:21:00|2027.69|2016.19|2027.75|2016.25|2027.8|2016.3|2027.58|2016.08|8
1736659280000|2025-01-12 05:21:20|2027.63|2016.13|2027.11|2015.61|2027.63|2016.13|2027.11|2015.61|9
1736659290000|2025-01-12 05:21:30|2027.13|2015.63|2027.18|2015.68|2027.18|2015.68|2027.13|2015.63|2
1736659300000|2025-01-12 05:21:40|2027.31|2015.81|2027.44|2015.94|2027.44|2015.94|2027.31|2015.81|4
1736659310000|2025-01-12 05:21:50|2027.49|2015.99|2027.78|2016.28|2027.83|2016.33|2027.49|2015.99|5
1736659320000|2025-01-12 05:22:00|2027.79|2016.29|2028.31|2016.81|2028.31|2016.81|2027.6|2016.1|8
1736659330000|2025-01-12 05:22:10|2028.29|2016.79|2028.23|2016.73|2028.35|2016.85|2028.21|2016.71|6
1736659340000|2025-01-12 05:22:20|2028.18|2016.68|2028.27|2016.77|2028.27|2016.77|2028.18|2016.68|4
1736659350000|2025-01-12 05:22:30|2028.33|2016.83|2028.35|2016.85|2028.35|2016.85|2028.29|2016.79|5
1736659360000|2025-01-12 05:22:40|2028.46|2016.96|2028.46|2016.96|2028.46|2016.96|2028.46|2016.96|1
1736659390000|2025-01-12 05:23:10|2028.3|2016.8|2028.3|2016.8|2028.35|2016.85|2028.3|2016.8|3
1736659400000|2025-01-12 05:23:20|2028.35|2016.85|2028.3|2016.8|2028.35|2016.85|2028.3|2016.8|2
1736659410000|2025-01-12 05:23:30|2028.31|2016.81|2028.44|2016.94|2028.44|2016.94|2028.31|2016.81|4
1736659420000|2025-01-12 05:23:40|2028.31|2016.81|2028.38|2016.88|2028.41|2016.91|2028.31|2016.81|9
1736659430000|2025-01-12 05:23:50|2028.43|2016.93|2028.38|2016.88|2028.43|2016.93|2028.38|2016.88|2
1736659440000|2025-01-12 05:24:00|2028.36|2016.86|2028.46|2016.96|2028.46|2016.96|2028.36|2016.86|4
1736659460000|2025-01-12 05:24:20|2028.38|2016.88|2028.36|2016.86|2028.38|2016.88|2028.3|2016.8|4
1736659470000|2025-01-12 05:24:30|2028.37|2016.87|2028.28|2016.78|2028.39|2016.89|2028.28|2016.78|8
1736659480000|2025-01-12 05:24:40|2028.26|2016.76|2028.21|2016.71|2028.26|2016.76|2028.16|2016.66|5
1736659490000|2025-01-12 05:24:50|2028.06|2016.56|2028.32|2016.82|2028.32|2016.82|2028.06|2016.56|9
1736659500000|2025-01-12 05:25:00|2028.22|2016.72|2028.02|2016.52|2028.32|2016.82|2028.02|2016.52|9
1736659510000|2025-01-12 05:25:10|2028|2016.5|2028.42|2016.92|2028.42|2016.92|2028|2016.5|13
1736659520000|2025-01-12 05:25:20|2028.46|2016.96|2028.46|2016.96|2028.46|2016.96|2028.46|2016.96|1
1736659550000|2025-01-12 05:25:50|2028.94|2017.44|2029.07|2017.57|2029.07|2017.57|2028.94|2017.44|2
1736659560000|2025-01-12 05:26:00|2029.03|2017.53|2028.13|2016.63|2029.06|2017.56|2028.13|2016.63|14
1736659570000|2025-01-12 05:26:10|2028.14|2016.64|2028.13|2016.63|2028.45|2016.95|2028.13|2016.63|6
1736659580000|2025-01-12 05:26:20|2028.14|2016.64|2028.51|2017.01|2028.56|2017.06|2028.14|2016.64|17
1736659590000|2025-01-12 05:26:30|2028.55|2017.05|2029.27|2017.77|2029.28|2017.78|2028.55|2017.05|10
1736659600000|2025-01-12 05:26:40|2029.28|2017.78|2028.94|2017.44|2029.28|2017.78|2028.94|2017.44|10
1736659610000|2025-01-12 05:26:50|2028.96|2017.46|2029.05|2017.55|2029.29|2017.79|2028.96|2017.46|17
1736659620000|2025-01-12 05:27:00|2029.08|2017.58|2029.51|2018.01|2029.56|2018.06|2029.05|2017.55|10
1736659630000|2025-01-12 05:27:10|2029.46|2017.96|2029.31|2017.81|2029.46|2017.96|2029.11|2017.61|15
1736659640000|2025-01-12 05:27:20|2029.29|2017.79|2028.99|2017.49|2029.33|2017.83|2028.8|2017.3|9
1736659650000|2025-01-12 05:27:30|2028.96|2017.46|2028.83|2017.33|2028.96|2017.46|2028.77|2017.27|8
1736659660000|2025-01-12 05:27:40|2028.84|2017.34|2028.84|2017.34|2028.84|2017.34|2028.84|2017.34|1
1736659670000|2025-01-12 05:27:50|2028.76|2017.26|2028.35|2016.85|2028.76|2017.26|2028.29|2016.79|7
1736659680000|2025-01-12 05:28:00|2028.41|2016.91|2028.68|2017.18|2028.69|2017.19|2028.41|2016.91|6
1736659690000|2025-01-12 05:28:10|2028.69|2017.19|2028.69|2017.19|2028.69|2017.19|2028.69|2017.19|1
1736659720000|2025-01-12 05:28:40|2028.7|2017.2|2028.7|2017.2|2028.7|2017.2|2028.7|2017.2|1
1736659840000|2025-01-12 05:30:40|2028.69|2017.19|2028.68|2017.18|2028.69|2017.19|2028.68|2017.18|2
1736659850000|2025-01-12 05:30:50|2028.7|2017.2|2028.7|2017.2|2028.7|2017.2|2028.69|2017.19|3
1736659860000|2025-01-12 05:31:00|2028.69|2017.19|2028.68|2017.18|2028.69|2017.19|2028.68|2017.18|2
1736659910000|2025-01-12 05:31:50|2027.82|2016.32|2026.95|2015.45|2027.82|2016.32|2026.95|2015.45|3
1736659920000|2025-01-12 05:32:00|2027.04|2015.54|2027.04|2015.54|2027.04|2015.54|2027.04|2015.54|1
1736659930000|2025-01-12 05:32:10|2027.03|2015.53|2026.25|2014.75|2027.04|2015.54|2026.25|2014.75|11
1736659940000|2025-01-12 05:32:20|2026.21|2014.71|2027|2015.5|2027.14|2015.64|2026.21|2014.71|19
1736659950000|2025-01-12 05:32:30|2027.01|2015.51|2027.54|2016.04|2027.54|2016.04|2026.96|2015.46|12
1736659960000|2025-01-12 05:32:40|2027.76|2016.26|2028.07|2016.57|2028.33|2016.83|2027.76|2016.26|18
1736659970000|2025-01-12 05:32:50|2028.03|2016.53|2028.15|2016.65|2028.15|2016.65|2027.98|2016.48|5
1736659980000|2025-01-12 05:33:00|2028.13|2016.63|2027.38|2015.88|2028.25|2016.75|2027.27|2015.77|18
1736659990000|2025-01-12 05:33:10|2027.37|2015.87|2027.21|2015.71|2027.37|2015.87|2026.63|2015.13|15
1736660000000|2025-01-12 05:33:20|2027.36|2015.86|2028.52|2017.02|2028.86|2017.36|2027.36|2015.86|22
1736660010000|2025-01-12 05:33:30|2028.49|2016.99|2028.48|2016.98|2028.52|2017.02|2028.48|2016.98|8
1736660020000|2025-01-12 05:33:40|2028.47|2016.97|2028.54|2017.04|2028.6|2017.1|2028.47|2016.97|5
1736660030000|2025-01-12 05:33:50|2028.63|2017.13|2028.42|2016.92|2028.63|2017.13|2028.42|2016.92|7
1736660040000|2025-01-12 05:34:00|2028.43|2016.93|2028.65|2017.15|2028.66|2017.16|2028.43|2016.93|5
1736660050000|2025-01-12 05:34:10|2028.63|2017.13|2028.49|2016.99|2028.69|2017.19|2028.46|2016.96|14
1736660060000|2025-01-12 05:34:20|2028.43|2016.93|2027.14|2015.64|2028.43|2016.93|2027.14|2015.64|17
1736660070000|2025-01-12 05:34:30|2027.3|2015.8|2027.04|2015.54|2027.3|2015.8|2027.04|2015.54|15
1736660080000|2025-01-12 05:34:40|2027.06|2015.56|2027.08|2015.58|2027.11|2015.61|2026.91|2015.41|14
1736660090000|2025-01-12 05:34:50|2027.06|2015.56|2027.11|2015.61|2027.11|2015.61|2027.06|2015.56|13
1736660100000|2025-01-12 05:35:00|2027.07|2015.57|2026.38|2014.88|2027.1|2015.6|2026.27|2014.77|17
1736660110000|2025-01-12 05:35:10|2026.43|2014.93|2026.53|2015.03|2026.58|2015.08|2026.39|2014.89|11
1736660120000|2025-01-12 05:35:20|2026.56|2015.06|2027.56|2016.06|2027.56|2016.06|2026.45|2014.95|16
1736660130000|2025-01-12 05:35:30|2027.51|2016.01|2028.08|2016.58|2028.44|2016.94|2027.49|2015.99|17
1736660140000|2025-01-12 05:35:40|2028.18|2016.68|2027.98|2016.48|2028.18|2016.68|2027.97|2016.47|14
1736660150000|2025-01-12 05:35:50|2027.97|2016.47|2027.67|2016.17|2027.97|2016.47|2027.45|2015.95|10
1736660160000|2025-01-12 05:36:00|2027.72|2016.22|2027.08|2015.58|2027.98|2016.48|2027.06|2015.56|19
1736660170000|2025-01-12 05:36:10|2026.96|2015.46|2027.51|2016.01|2027.52|2016.02|2026.96|2015.46|14
1736660180000|2025-01-12 05:36:20|2027.5|2016|2026.11|2014.61|2027.61|2016.11|2026.11|2014.61|22
1736660190000|2025-01-12 05:36:30|2026.1|2014.6|2025.41|2013.91|2026.1|2014.6|2025.36|2013.86|19
1736660200000|2025-01-12 05:36:40|2025.51|2014.01|2025.27|2013.77|2025.6|2014.1|2025.27|2013.77|13
1736660280000|2025-01-12 05:38:00|2024.26|2012.76|2023.25|2011.75|2024.26|2012.76|2023.25|2011.75|3
1736660290000|2025-01-12 05:38:10|2023.34|2011.84|2023.66|2012.16|2023.66|2012.16|2023.34|2011.84|9
1736660300000|2025-01-12 05:38:20|2023.71|2012.21|2023.63|2012.13|2023.73|2012.23|2023.59|2012.09|11
1736660310000|2025-01-12 05:38:30|2023.62|2012.12|2022.97|2011.47|2023.67|2012.17|2022.89|2011.39|18
1736660320000|2025-01-12 05:38:40|2023.02|2011.52|2023.1|2011.6|2023.1|2011.6|2022.92|2011.42|12
1736660330000|2025-01-12 05:38:50|2023.07|2011.57|2022.62|2011.12|2023.12|2011.62|2022.57|2011.07|14
1736660340000|2025-01-12 05:39:00|2022.54|2011.04|2021.28|2009.78|2022.54|2011.04|2021.28|2009.78|18
1736660350000|2025-01-12 05:39:10|2021.25|2009.75|2020.71|2009.21|2021.25|2009.75|2020.66|2009.16|13
1736660360000|2025-01-12 05:39:20|2021.3|2009.8|2020.99|2009.49|2021.36|2009.86|2020.94|2009.44|15
1736660370000|2025-01-12 05:39:30|2020.96|2009.46|2020.58|2009.08|2020.96|2009.46|2020.58|2009.08|14
1736660380000|2025-01-12 05:39:40|2020.63|2009.13|2021.34|2009.84|2021.34|2009.84|2020.62|2009.12|11
1736660390000|2025-01-12 05:39:50|2021.31|2009.81|2021.51|2010.01|2021.51|2010.01|2021.1|2009.6|19
1736660400000|2025-01-12 05:40:00|2021.46|2009.96|2020.64|2009.14|2021.46|2009.96|2020.64|2009.14|23
1736660410000|2025-01-12 05:40:10|2020.57|2009.07|2020.68|2009.18|2020.69|2009.19|2020.35|2008.85|11
1736660420000|2025-01-12 05:40:20|2020.67|2009.17|2020.57|2009.07|2020.67|2009.17|2020.57|2009.07|6
1736660430000|2025-01-12 05:40:30|2020.62|2009.12|2020.61|2009.11|2020.73|2009.23|2020.56|2009.06|7
1736660440000|2025-01-12 05:40:40|2020.6|2009.1|2020.94|2009.44|2020.97|2009.47|2020.15|2008.65|18
1736660450000|2025-01-12 05:40:50|2020.98|2009.48|2021.53|2010.03|2021.76|2010.26|2020.98|2009.48|16
1736660460000|2025-01-12 05:41:00|2021.58|2010.08|2020.54|2009.04|2021.64|2010.14|2020.54|2009.04|20
1736660470000|2025-01-12 05:41:10|2020.46|2008.96|2020.23|2008.73|2020.46|2008.96|2020.08|2008.58|19
1736660480000|2025-01-12 05:41:20|2020.24|2008.74|2020.51|2009.01|2020.52|2009.02|2020.21|2008.71|12
1736660490000|2025-01-12 05:41:30|2020.56|2009.06|2021.68|2010.18|2021.69|2010.19|2020.56|2009.06|17
1736660500000|2025-01-12 05:41:40|2021.69|2010.19|2022.11|2010.61|2022.11|2010.61|2021.69|2010.19|4
1736660510000|2025-01-12 05:41:50|2022.07|2010.57|2022.11|2010.61|2022.11|2010.61|2022.07|2010.57|3
1736660520000|2025-01-12 05:42:00|2022.1|2010.6|2022.11|2010.61|2022.11|2010.61|2022.06|2010.56|6
1736660530000|2025-01-12 05:42:10|2022.09|2010.59|2021.45|2009.95|2022.09|2010.59|2021.45|2009.95|15
1736660540000|2025-01-12 05:42:20|2021.48|2009.98|2021.81|2010.31|2021.92|2010.42|2021.48|2009.98|9
1736660550000|2025-01-12 05:42:30|2021.86|2010.36|2022.06|2010.56|2022.11|2010.61|2021.77|2010.27|11
1736660560000|2025-01-12 05:42:40|2022.03|2010.53|2022.11|2010.61|2022.11|2010.61|2022.03|2010.53|6
1736660570000|2025-01-12 05:42:50|2022.1|2010.6|2021.29|2009.79|2022.11|2010.61|2021.29|2009.79|17
1736660580000|2025-01-12 05:43:00|2021.32|2009.82|2021.19|2009.69|2021.56|2010.06|2020.98|2009.48|13
1736660590000|2025-01-12 05:43:10|2020.66|2009.16|2020.45|2008.95|2020.95|2009.45|2020.31|2008.81|12
1736660600000|2025-01-12 05:43:20|2020.06|2008.56|2020.51|2009.01|2020.53|2009.03|2020.06|2008.56|8
1736660610000|2025-01-12 05:43:30|2020.04|2008.54|2020.34|2008.84|2020.38|2008.88|2019.98|2008.48|7
1736660620000|2025-01-12 05:43:40|2020.06|2008.56|2019.69|2008.19|2020.06|2008.56|2019.4|2007.9|5
1736660630000|2025-01-12 05:43:50|2019.52|2008.02|2019.41|2007.91|2019.57|2008.07|2019.41|2007.91|4
1736660640000|2025-01-12 05:44:00|2019.32|2007.82|2017.11|2005.61|2019.32|2007.82|2016.86|2005.36|14
1736660650000|2025-01-12 05:44:10|2017.06|2005.56|2016.86|2005.36|2017.21|2005.71|2016.48|2004.98|13
1736660660000|2025-01-12 05:44:20|2016.91|2005.41|2016.95|2005.45|2017.26|2005.76|2016.43|2004.93|8
1736660670000|2025-01-12 05:44:30|2016.87|2005.37|2016.67|2005.17|2016.87|2005.37|2016.28|2004.78|4
1736660680000|2025-01-12 05:44:40|2016.89|2005.39|2016.89|2005.39|2016.91|2005.41|2016.24|2004.74|9
1736660690000|2025-01-12 05:44:50|2016.9|2005.4|2017.4|2005.9|2017.46|2005.96|2016.86|2005.36|4
1736660700000|2025-01-12 05:45:00|2017.3|2005.8|2016.88|2005.38|2017.3|2005.8|2016.32|2004.82|12
1736660710000|2025-01-12 05:45:10|2016.87|2005.37|2016.72|2005.22|2016.89|2005.39|2016.26|2004.76|7
1736660720000|2025-01-12 05:45:20|2016.82|2005.32|2016.94|2005.44|2016.94|2005.44|2015.98|2004.48|6
1736660730000|2025-01-12 05:45:30|2016.79|2005.29|2016.35|2004.85|2016.79|2005.29|2015.93|2004.43|10
1736660740000|2025-01-12 05:45:40|2016.34|2004.84|2016.07|2004.57|2016.35|2004.85|2016.07|2004.57|7
1736660750000|2025-01-12 05:45:50|2015.71|2004.21|2015.64|2004.14|2015.86|2004.36|2015.14|2003.64|9
1736660760000|2025-01-12 05:46:00|2015.14|2003.64|2016.35|2004.85|2016.35|2004.85|2015.09|2003.59|10
1736660770000|2025-01-12 05:46:10|2016.6|2005.1|2016.65|2005.15|2016.66|2005.16|2016.16|2004.66|8
1736660780000|2025-01-12 05:46:20|2016.64|2005.14|2016.64|2005.14|2016.65|2005.15|2016.04|2004.54|5
1736660790000|2025-01-12 05:46:30|2016.04|2004.54|2016.36|2004.86|2016.63|2005.13|2016.03|2004.53|8
1736660800000|2025-01-12 05:46:40|2015.81|2004.31|2015.81|2004.31|2016.38|2004.88|2015.81|2004.31|10
1736660810000|2025-01-12 05:46:50|2015.86|2004.36|2015.81|2004.31|2015.86|2004.36|2015.77|2004.27|4
1736660820000|2025-01-12 05:47:00|2015.8|2004.3|2015.8|2004.3|2015.8|2004.3|2015.8|2004.3|1
1736660830000|2025-01-12 05:47:10|2015.81|2004.31|2016.86|2005.36|2016.86|2005.36|2015.81|2004.31|6
1736660840000|2025-01-12 05:47:20|2016.85|2005.35|2016.71|2005.21|2016.89|2005.39|2016.46|2004.96|16
1736660850000|2025-01-12 05:47:30|2016.72|2005.22|2016.51|2005.01|2016.72|2005.22|2015.92|2004.42|10
1736660860000|2025-01-12 05:47:40|2015.91|2004.41|2016.15|2004.65|2016.52|2005.02|2015.59|2004.09|8
1736660870000|2025-01-12 05:47:50|2016.13|2004.63|2015.84|2004.34|2016.13|2004.63|2015.45|2003.95|7
1736660880000|2025-01-12 05:48:00|2015.21|2003.71|2015.32|2003.82|2015.63|2004.13|2014.81|2003.31|7
1736660890000|2025-01-12 05:48:10|2015.33|2003.83|2014.6|2003.1|2015.33|2003.83|2014.3|2002.8|7
1736660900000|2025-01-12 05:48:20|2014.55|2003.05|2014.55|2003.05|2014.55|2003.05|2014.5|2003|3
1736660910000|2025-01-12 05:48:30|2013.88|2002.38|2014.64|2003.14|2014.89|2003.39|2013.88|2002.38|10
1736660920000|2025-01-12 05:48:40|2014.47|2002.97|2013.97|2002.47|2014.47|2002.97|2013.39|2001.89|10
1736660930000|2025-01-12 05:48:50|2014.01|2002.51|2014|2002.5|2014.01|2002.51|2013.7|2002.2|4
1736660940000|2025-01-12 05:49:00|2013.91|2002.41|2013.6|2002.1|2013.92|2002.42|2013.2|2001.7|9
1736660950000|2025-01-12 05:49:10|2013.4|2001.9|2012.41|2000.91|2013.4|2001.9|2012.41|2000.91|10
1736660960000|2025-01-12 05:49:20|2012.51|2001.01|2012.79|2001.29|2012.89|2001.39|2012.22|2000.72|10
1736660970000|2025-01-12 05:49:30|2012.84|2001.34|2012.88|2001.38|2012.88|2001.38|2012.51|2001.01|5
1736660980000|2025-01-12 05:49:40|2012.89|2001.39|2013.27|2001.77|2013.41|2001.91|2012.89|2001.39|8
1736660990000|2025-01-12 05:49:50|2013.3|2001.8|2013.5|2002|2013.52|2002.02|2013.3|2001.8|9
1736661000000|2025-01-12 05:50:00|2013.52|2002.02|2013.5|2002|2013.52|2002.02|2013.49|2001.99|4
1736661010000|2025-01-12 05:50:10|2013.52|2002.02|2013.51|2002.01|2013.61|2002.11|2013.51|2002.01|4
1736661020000|2025-01-12 05:50:20|2013.5|2002|2014.16|2002.66|2014.18|2002.68|2013.5|2002|6
1736661030000|2025-01-12 05:50:30|2014.18|2002.68|2014.24|2002.74|2014.24|2002.74|2014.17|2002.67|10
1736661040000|2025-01-12 05:50:40|2014.25|2002.75|2014.24|2002.74|2014.25|2002.75|2014.23|2002.73|4
1736661050000|2025-01-12 05:50:50|2014.25|2002.75|2015.12|2003.62|2015.17|2003.67|2014.24|2002.74|10
1736661060000|2025-01-12 05:51:00|2015.02|2003.52|2014.77|2003.27|2015.02|2003.52|2014.77|2003.27|2
1736661080000|2025-01-12 05:51:20|2014.67|2003.17|2014.67|2003.17|2014.67|2003.17|2014.67|2003.17|1
1736661090000|2025-01-12 05:51:30|2014.57|2003.07|2015.04|2003.54|2015.08|2003.58|2014.57|2003.07|7
1736661100000|2025-01-12 05:51:40|2015.08|2003.58|2014.64|2003.14|2015.58|2004.08|2014.64|2003.14|10
1736661120000|2025-01-12 05:52:00|2014.63|2003.13|2014.56|2003.06|2014.63|2003.13|2014.52|2003.02|5
1736661130000|2025-01-12 05:52:10|2014.18|2002.68|2013.95|2002.45|2014.18|2002.68|2013.89|2002.39|7
1736661140000|2025-01-12 05:52:20|2013.85|2002.35|2013.82|2002.32|2013.92|2002.42|2013.77|2002.27|4
1736661150000|2025-01-12 05:52:30|2013.83|2002.33|2013.83|2002.33|2013.83|2002.33|2013.83|2002.33|1
1736661160000|2025-01-12 05:52:40|2013.92|2002.42|2013.79|2002.29|2013.92|2002.42|2013.79|2002.29|5
1736661170000|2025-01-12 05:52:50|2013.8|2002.3|2013.78|2002.28|2013.8|2002.3|2013.77|2002.27|4
1736661180000|2025-01-12 05:53:00|2013.76|2002.26|2014.04|2002.54|2014.04|2002.54|2013.76|2002.26|6
1736661190000|2025-01-12 05:53:10|2014.27|2002.77|2014.23|2002.73|2014.27|2002.77|2014.22|2002.72|3
1736661200000|2025-01-12 05:53:20|2014.27|2002.77|2014.31|2002.81|2014.31|2002.81|2014.23|2002.73|4
1736661210000|2025-01-12 05:53:30|2014.4|2002.9|2014.51|2003.01|2014.51|2003.01|2014.3|2002.8|12
1736661220000|2025-01-12 05:53:40|2014.53|2003.03|2014.83|2003.33|2014.9|2003.4|2014.53|2003.03|5
1736661230000|2025-01-12 05:53:50|2014.84|2003.34|2014.84|2003.34|2014.84|2003.34|2014.84|2003.34|1
1736661240000|2025-01-12 05:54:00|2014.8|2003.3|2014.84|2003.34|2014.84|2003.34|2014.8|2003.3|2
1736661250000|2025-01-12 05:54:10|2014.74|2003.24|2014.74|2003.24|2014.74|2003.24|2014.74|2003.24|1
1736661260000|2025-01-12 05:54:20|2014.61|2003.11|2015.36|2003.86|2015.41|2003.91|2014.61|2003.11|7
1736661270000|2025-01-12 05:54:30|2015.4|2003.9|2016.39|2004.89|2016.39|2004.89|2015.4|2003.9|13
1736661280000|2025-01-12 05:54:40|2016.54|2005.04|2016.54|2005.04|2016.54|2005.04|2016.54|2005.04|1
1736661390000|2025-01-12 05:56:30|2016.68|2005.18|2016.82|2005.32|2016.82|2005.32|2016.68|2005.18|2
1736661400000|2025-01-12 05:56:40|2017.02|2005.52|2017.48|2005.98|2018.02|2006.52|2017.02|2005.52|7
1736661410000|2025-01-12 05:56:50|2017.47|2005.97|2017.28|2005.78|2017.47|2005.97|2017.28|2005.78|2
1736661420000|2025-01-12 05:57:00|2017.38|2005.88|2017.38|2005.88|2017.38|2005.88|2017.38|2005.88|1
1736661430000|2025-01-12 05:57:10|2017.39|2005.89|2017.96|2006.46|2017.96|2006.46|2017.39|2005.89|5
1736661440000|2025-01-12 05:57:20|2017.95|2006.45|2017.96|2006.46|2017.96|2006.46|2017.95|2006.45|8
1736661450000|2025-01-12 05:57:30|2017.95|2006.45|2018.02|2006.52|2018.02|2006.52|2017.95|2006.45|4
1736661460000|2025-01-12 05:57:40|2017.97|2006.47|2017.97|2006.47|2017.97|2006.47|2017.97|2006.47|1
1736661470000|2025-01-12 05:57:50|2017.92|2006.42|2017.95|2006.45|2017.97|2006.47|2017.92|2006.42|6
1736661480000|2025-01-12 05:58:00|2017.97|2006.47|2018.01|2006.51|2018.01|2006.51|2017.97|2006.47|2
1736661490000|2025-01-12 05:58:10|2018.31|2006.81|2018.31|2006.81|2018.31|2006.81|2018.31|2006.81|1
1736661510000|2025-01-12 05:58:30|2018.51|2007.01|2018.71|2007.21|2018.71|2007.21|2018.51|2007.01|2
1736661550000|2025-01-12 05:59:10|2018.76|2007.26|2019.09|2007.59|2019.09|2007.59|2018.76|2007.26|2
1736661600000|2025-01-12 06:00:00|2019.23|2007.73|2019.76|2008.26|2019.76|2008.26|2019.23|2007.73|2
1736661650000|2025-01-12 06:00:50|2019.65|2008.15|2019.69|2008.19|2019.69|2008.19|2019.65|2008.15|2
1736661660000|2025-01-12 06:01:00|2019.7|2008.2|2020.05|2008.55|2020.05|2008.55|2019.7|2008.2|5
1736661670000|2025-01-12 06:01:10|2020.47|2008.97|2021.23|2009.73|2021.23|2009.73|2020.47|2008.97|6
1736661680000|2025-01-12 06:01:20|2021.69|2010.19|2024.47|2012.97|2024.47|2012.97|2021.69|2010.19|9
1736661690000|2025-01-12 06:01:30|2024.43|2012.93|2022.34|2010.84|2024.53|2013.03|2022.27|2010.77|18
1736661700000|2025-01-12 06:01:40|2022.44|2010.94|2023.59|2012.09|2023.71|2012.21|2022.41|2010.91|12
1736661710000|2025-01-12 06:01:50|2024.37|2012.87|2023.59|2012.09|2024.5|2013|2023.59|2012.09|9
1736661720000|2025-01-12 06:02:00|2023.54|2012.04|2024.04|2012.54|2024.14|2012.64|2022.98|2011.48|16
1736661730000|2025-01-12 06:02:10|2024.2|2012.7|2023.48|2011.98|2024.2|2012.7|2023.48|2011.98|7
1736661740000|2025-01-12 06:02:20|2023.55|2012.05|2023.45|2011.95|2023.55|2012.05|2023.44|2011.94|3
1736661750000|2025-01-12 06:02:30|2023.33|2011.83|2022.12|2010.62|2023.33|2011.83|2022.08|2010.58|13
1736661760000|2025-01-12 06:02:40|2022.07|2010.57|2022.41|2010.91|2022.49|2010.99|2022.07|2010.57|8
1736661770000|2025-01-12 06:02:50|2022.42|2010.92|2023.59|2012.09|2023.59|2012.09|2022.42|2010.92|9
1736661780000|2025-01-12 06:03:00|2023.54|2012.04|2022.81|2011.31|2023.54|2012.04|2022.81|2011.31|9
1736661790000|2025-01-12 06:03:10|2022.83|2011.33|2023.13|2011.63|2023.18|2011.68|2022.83|2011.33|4
1736661800000|2025-01-12 06:03:20|2023.17|2011.67|2023.17|2011.67|2023.22|2011.72|2023.17|2011.67|12
1736661810000|2025-01-12 06:03:30|2023.23|2011.73|2023.5|2012|2023.55|2012.05|2023.18|2011.68|10
1736661820000|2025-01-12 06:03:40|2023.45|2011.95|2023.49|2011.99|2023.5|2012|2023.45|2011.95|3
1736661830000|2025-01-12 06:03:50|2023.44|2011.94|2023.44|2011.94|2023.44|2011.94|2023.44|2011.94|1
1736661840000|2025-01-12 06:04:00|2023.17|2011.67|2022.68|2011.18|2023.17|2011.67|2022.67|2011.17|12
1736661850000|2025-01-12 06:04:10|2022.72|2011.22|2023.01|2011.51|2023.03|2011.53|2022.68|2011.18|7
1736661860000|2025-01-12 06:04:20|2023.02|2011.52|2022.97|2011.47|2023.02|2011.52|2022.97|2011.47|2
1736661870000|2025-01-12 06:04:30|2022.87|2011.37|2022.84|2011.34|2022.87|2011.37|2022.84|2011.34|2
1736661880000|2025-01-12 06:04:40|2022.8|2011.3|2021.72|2010.22|2022.8|2011.3|2021.72|2010.22|9
1736661890000|2025-01-12 06:04:50|2021.67|2010.17|2021.24|2009.74|2021.67|2010.17|2021.24|2009.74|6
1736661900000|2025-01-12 06:05:00|2021.14|2009.64|2019.87|2008.37|2021.14|2009.64|2019.8|2008.3|15
1736661910000|2025-01-12 06:05:10|2019.97|2008.47|2020.69|2009.19|2020.69|2009.19|2019.92|2008.42|5
1736661920000|2025-01-12 06:05:20|2021.37|2009.87|2021.7|2010.2|2021.7|2010.2|2021.3|2009.8|8
1736661930000|2025-01-12 06:05:30|2021.75|2010.25|2022.05|2010.55|2022.05|2010.55|2021.69|2010.19|5
1736661940000|2025-01-12 06:05:40|2022.04|2010.54|2022.17|2010.67|2022.17|2010.67|2022.02|2010.52|6
1736661970000|2025-01-12 06:06:10|2022.08|2010.58|2021.99|2010.49|2022.08|2010.58|2021.99|2010.49|2
1736661980000|2025-01-12 06:06:20|2021.84|2010.34|2022.17|2010.67|2022.17|2010.67|2021.77|2010.27|10
1736661990000|2025-01-12 06:06:30|2022.29|2010.79|2022.4|2010.9|2022.4|2010.9|2022.29|2010.79|2
1736662010000|2025-01-12 06:06:50|2022.77|2011.27|2023.42|2011.92|2023.42|2011.92|2022.77|2011.27|3
1736662020000|2025-01-12 06:07:00|2023.37|2011.87|2022.39|2010.89|2023.37|2011.87|2022.26|2010.76|5
1736662030000|2025-01-12 06:07:10|2022.4|2010.9|2022.3|2010.8|2022.4|2010.9|2022.3|2010.8|2
1736662040000|2025-01-12 06:07:20|2022.4|2010.9|2022.09|2010.59|2022.4|2010.9|2022.09|2010.59|5
1736662050000|2025-01-12 06:07:30|2022.1|2010.6|2022.04|2010.54|2022.1|2010.6|2022.04|2010.54|2
1736662060000|2025-01-12 06:07:40|2021.96|2010.46|2022.2|2010.7|2022.2|2010.7|2021.88|2010.38|7
1736662070000|2025-01-12 06:07:50|2022.22|2010.72|2022.22|2010.72|2022.22|2010.72|2022.21|2010.71|3
1736662090000|2025-01-12 06:08:10|2022.17|2010.67|2022.22|2010.72|2022.22|2010.72|2022.17|2010.67|2
1736662100000|2025-01-12 06:08:20|2022.35|2010.85|2022.34|2010.84|2022.4|2010.9|2022.3|2010.8|4
1736662110000|2025-01-12 06:08:30|2022.4|2010.9|2022.55|2011.05|2022.55|2011.05|2022.39|2010.89|5
1736662120000|2025-01-12 06:08:40|2022.45|2010.95|2021.35|2009.85|2022.45|2010.95|2021.21|2009.71|7
1736662130000|2025-01-12 06:08:50|2021.34|2009.84|2021.24|2009.74|2021.35|2009.85|2021.24|2009.74|3
1736662140000|2025-01-12 06:09:00|2021.26|2009.76|2020.98|2009.48|2021.26|2009.76|2020.98|2009.48|2
1736662150000|2025-01-12 06:09:10|2021.04|2009.54|2019.9|2008.4|2021.04|2009.54|2019.9|2008.4|10
1736662160000|2025-01-12 06:09:20|2019.73|2008.23|2020.41|2008.91|2020.47|2008.97|2019.62|2008.12|8
1736662170000|2025-01-12 06:09:30|2020.42|2008.92|2020.42|2008.92|2020.42|2008.92|2020.42|2008.92|1
1736662180000|2025-01-12 06:09:40|2020.48|2008.98|2020.78|2009.28|2020.88|2009.38|2020.48|2008.98|6
1736662190000|2025-01-12 06:09:50|2020.9|2009.4|2020.91|2009.41|2021.01|2009.51|2020.85|2009.35|10
1736662200000|2025-01-12 06:10:00|2021.06|2009.56|2020.91|2009.41|2021.06|2009.56|2020.91|2009.41|5
1736662210000|2025-01-12 06:10:10|2020.82|2009.32|2019.86|2008.36|2020.98|2009.48|2019.86|2008.36|13
1736662220000|2025-01-12 06:10:20|2019.7|2008.2|2019.87|2008.37|2020.01|2008.51|2019.7|2008.2|10
1736662230000|2025-01-12 06:10:30|2019.98|2008.48|2020.26|2008.76|2020.26|2008.76|2019.98|2008.48|8
1736662240000|2025-01-12 06:10:40|2020.31|2008.81|2020.8|2009.3|2020.85|2009.35|2020.31|2008.81|10
1736662250000|2025-01-12 06:10:50|2020.75|2009.25|2020.79|2009.29|2020.8|2009.3|2020.75|2009.25|4
1736662260000|2025-01-12 06:11:00|2020.78|2009.28|2021.77|2010.27|2021.77|2010.27|2020.78|2009.28|19
1736662270000|2025-01-12 06:11:10|2021.82|2010.32|2021.47|2009.97|2021.88|2010.38|2021.47|2009.97|7
1736662280000|2025-01-12 06:11:20|2021.42|2009.92|2021.42|2009.92|2021.42|2009.92|2021.37|2009.87|7
1736662310000|2025-01-12 06:11:50|2021.37|2009.87|2021.18|2009.68|2021.37|2009.87|2021.18|2009.68|3
1736662320000|2025-01-12 06:12:00|2020.88|2009.38|2020.56|2009.06|2020.88|2009.38|2020.51|2009.01|6
1736662330000|2025-01-12 06:12:10|2020.57|2009.07|2021.49|2009.99|2021.49|2009.99|2020.52|2009.02|7
1736662340000|2025-01-12 06:12:20|2021.59|2010.09|2021.59|2010.09|2021.59|2010.09|2021.59|2010.09|1
1736662350000|2025-01-12 06:12:30|2021.73|2010.23|2021.73|2010.23|2021.73|2010.23|2021.73|2010.23|1
1736662370000|2025-01-12 06:12:50|2021.74|2010.24|2022.06|2010.56|2022.06|2010.56|2021.74|2010.24|2
1736662380000|2025-01-12 06:13:00|2021.95|2010.45|2022.14|2010.64|2022.14|2010.64|2021.95|2010.45|5
1736662390000|2025-01-12 06:13:10|2022.15|2010.65|2022.27|2010.77|2022.27|2010.77|2022.14|2010.64|4
1736662400000|2025-01-12 06:13:20|2022.26|2010.76|2022.29|2010.79|2022.29|2010.79|2022.26|2010.76|2
1736662410000|2025-01-12 06:13:30|2022.27|2010.77|2022.27|2010.77|2022.27|2010.77|2022.27|2010.77|1
1736662420000|2025-01-12 06:13:40|2021.73|2010.23|2021.39|2009.89|2021.73|2010.23|2021.09|2009.59|5
1736662430000|2025-01-12 06:13:50|2021.4|2009.9|2021.4|2009.9|2021.4|2009.9|2021.4|2009.9|1
1736662440000|2025-01-12 06:14:00|2021.39|2009.89|2021.16|2009.66|2021.39|2009.89|2021.1|2009.6|9
1736662450000|2025-01-12 06:14:10|2021.15|2009.65|2021.5|2010|2021.5|2010|2021.15|2009.65|8
1736662460000|2025-01-12 06:14:20|2021.49|2009.99|2021.96|2010.46|2022.19|2010.69|2021.48|2009.98|6
1736662470000|2025-01-12 06:14:30|2021.75|2010.25|2021.25|2009.75|2021.75|2010.25|2021.25|2009.75|4
1736662480000|2025-01-12 06:14:40|2021.3|2009.8|2021.24|2009.74|2021.3|2009.8|2021.13|2009.63|6
1736662490000|2025-01-12 06:14:50|2021.23|2009.73|2021.12|2009.62|2021.23|2009.73|2021.07|2009.57|3
1736662500000|2025-01-12 06:15:00|2021.11|2009.61|2022.46|2010.96|2022.51|2011.01|2021.11|2009.61|17
1736662510000|2025-01-12 06:15:10|2022.53|2011.03|2022.17|2010.67|2022.53|2011.03|2022.17|2010.67|4
1736662520000|2025-01-12 06:15:20|2022.2|2010.7|2022.41|2010.91|2022.41|2010.91|2022.2|2010.7|3
1736662530000|2025-01-12 06:15:30|2022.42|2010.92|2022.71|2011.21|2022.72|2011.22|2022.42|2010.92|7
1736662540000|2025-01-12 06:15:40|2022.7|2011.2|2022.92|2011.42|2022.92|2011.42|2022.7|2011.2|4
1736662550000|2025-01-12 06:15:50|2023.77|2012.27|2023.77|2012.27|2023.77|2012.27|2023.77|2012.27|1
1736662580000|2025-01-12 06:16:20|2023.54|2012.04|2023.39|2011.89|2023.54|2012.04|2023.34|2011.84|4
1736662590000|2025-01-12 06:16:30|2023.44|2011.94|2023.77|2012.27|2023.77|2012.27|2023.44|2011.94|5
1736662630000|2025-01-12 06:17:10|2023.76|2012.26|2023.49|2011.99|2023.76|2012.26|2023.49|2011.99|4
1736662640000|2025-01-12 06:17:20|2023.5|2012|2023.5|2012|2023.6|2012.1|2023.5|2012|5
1736662650000|2025-01-12 06:17:30|2023.6|2012.1|2023.5|2012|2023.6|2012.1|2023.5|2012|2
1736662660000|2025-01-12 06:17:40|2023.44|2011.94|2023.3|2011.8|2023.44|2011.94|2023.3|2011.8|2
1736662670000|2025-01-12 06:17:50|2023.2|2011.7|2022.66|2011.16|2023.2|2011.7|2022.61|2011.11|6
1736662680000|2025-01-12 06:18:00|2022.65|2011.15|2022.65|2011.15|2022.65|2011.15|2022.65|2011.15|1
1736662690000|2025-01-12 06:18:10|2022.61|2011.11|2021.91|2010.41|2022.61|2011.11|2021.51|2010.01|9
1736662700000|2025-01-12 06:18:20|2021.9|2010.4|2021.37|2009.87|2021.9|2010.4|2021.37|2009.87|4
1736662720000|2025-01-12 06:18:40|2021.28|2009.78|2020.93|2009.43|2021.28|2009.78|2020.77|2009.27|8
1736662730000|2025-01-12 06:18:50|2020.92|2009.42|2020.82|2009.32|2020.92|2009.42|2020.82|2009.32|2
1736662740000|2025-01-12 06:19:00|2020.8|2009.3|2020.36|2008.86|2020.8|2009.3|2020.31|2008.81|7
1736662750000|2025-01-12 06:19:10|2020.24|2008.74|2019.96|2008.46|2020.24|2008.74|2019.96|2008.46|7
1736662760000|2025-01-12 06:19:20|2019.58|2008.08|2019.58|2008.08|2019.6|2008.1|2019.58|2008.08|3
1736662770000|2025-01-12 06:19:30|2019.59|2008.09|2019.69|2008.19|2019.69|2008.19|2019.54|2008.04|6
1736662780000|2025-01-12 06:19:40|2019.76|2008.26|2020.3|2008.8|2020.3|2008.8|2019.69|2008.19|9
1736662790000|2025-01-12 06:19:50|2020.41|2008.91|2019.63|2008.13|2020.41|2008.91|2019.63|2008.13|11
1736662800000|2025-01-12 06:20:00|2019.6|2008.1|2018.32|2006.82|2019.6|2008.1|2018.22|2006.72|13
1736662810000|2025-01-12 06:20:10|2018.33|2006.83|2018.21|2006.71|2018.33|2006.83|2018.2|2006.7|9
1736662820000|2025-01-12 06:20:20|2018.23|2006.73|2017.52|2006.02|2018.32|2006.82|2017.45|2005.95|10
1736662830000|2025-01-12 06:20:30|2017.43|2005.93|2017.54|2006.04|2017.55|2006.05|2017.33|2005.83|8
1736662840000|2025-01-12 06:20:40|2017.49|2005.99|2017.61|2006.11|2017.71|2006.21|2017.49|2005.99|13
1736662850000|2025-01-12 06:20:50|2017.59|2006.09|2017.5|2006|2017.59|2006.09|2017.35|2005.85|14
1736662860000|2025-01-12 06:21:00|2017.67|2006.17|2017.57|2006.07|2017.67|2006.17|2017.57|2006.07|2
1736662870000|2025-01-12 06:21:10|2017.47|2005.97|2017.57|2006.07|2017.57|2006.07|2017.47|2005.97|2
1736662880000|2025-01-12 06:21:20|2017.47|2005.97|2017.58|2006.08|2017.58|2006.08|2017.47|2005.97|4
1736662900000|2025-01-12 06:21:40|2017.51|2006.01|2017.2|2005.7|2017.51|2006.01|2017.2|2005.7|6
1736662910000|2025-01-12 06:21:50|2017.27|2005.77|2017.27|2005.77|2017.27|2005.77|2017.27|2005.77|1
1736662920000|2025-01-12 06:22:00|2017.38|2005.88|2017.46|2005.96|2017.46|2005.96|2017.38|2005.88|5
1736662930000|2025-01-12 06:22:10|2017.45|2005.95|2017.4|2005.9|2017.45|2005.95|2017.4|2005.9|2
1736662940000|2025-01-12 06:22:20|2017.32|2005.82|2017.18|2005.68|2017.32|2005.82|2017.18|2005.68|2
1736662950000|2025-01-12 06:22:30|2017.22|2005.72|2017.25|2005.75|2017.34|2005.84|2017.22|2005.72|8
1736662960000|2025-01-12 06:22:40|2017.28|2005.78|2017.44|2005.94|2017.44|2005.94|2017.26|2005.76|8
1736662970000|2025-01-12 06:22:50|2017.76|2006.26|2018.51|2007.01|2018.56|2007.06|2017.76|2006.26|10
1736662980000|2025-01-12 06:23:00|2018.56|2007.06|2019.02|2007.52|2019.05|2007.55|2018.56|2007.06|9
1736662990000|2025-01-12 06:23:10|2019.05|2007.55|2019.21|2007.71|2019.21|2007.71|2019.05|2007.55|2
1736663000000|2025-01-12 06:23:20|2019.2|2007.7|2019.18|2007.68|2019.2|2007.7|2019.18|2007.68|2
1736663050000|2025-01-12 06:24:10|2018.37|2006.87|2017|2005.5|2018.37|2006.87|2017|2005.5|6
1736663060000|2025-01-12 06:24:20|2016.88|2005.38|2016.75|2005.25|2016.88|2005.38|2016.75|2005.25|2
1736663180000|2025-01-12 06:26:20|2014.62|2003.12|2014.62|2003.12|2014.62|2003.12|2014.62|2003.12|1
1736663190000|2025-01-12 06:26:30|2014.65|2003.15|2014.3|2002.8|2014.66|2003.16|2014.3|2002.8|4
1736663200000|2025-01-12 06:26:40|2013.97|2002.47|2013.92|2002.42|2013.97|2002.47|2013.92|2002.42|5
1736663210000|2025-01-12 06:26:50|2013.61|2002.11|2013.61|2002.11|2013.72|2002.22|2013.61|2002.11|4
1736663220000|2025-01-12 06:27:00|2013.62|2002.12|2013.66|2002.16|2013.71|2002.21|2013.62|2002.12|4
1736663230000|2025-01-12 06:27:10|2013.83|2002.33|2013.83|2002.33|2013.83|2002.33|2013.73|2002.23|3
1736663240000|2025-01-12 06:27:20|2013.73|2002.23|2013.85|2002.35|2013.85|2002.35|2013.73|2002.23|7
1736663250000|2025-01-12 06:27:30|2013.64|2002.14|2013.7|2002.2|2013.8|2002.3|2013.24|2001.74|14
1736663260000|2025-01-12 06:27:40|2013.71|2002.21|2013.92|2002.42|2013.92|2002.42|2013.71|2002.21|12
1736663270000|2025-01-12 06:27:50|2013.91|2002.41|2013.8|2002.3|2014.01|2002.51|2013.8|2002.3|4
1736663280000|2025-01-12 06:28:00|2013.75|2002.25|2013.65|2002.15|2013.76|2002.26|2013.63|2002.13|5
1736663290000|2025-01-12 06:28:10|2013.5|2002|2013.28|2001.78|2013.5|2002|2013.15|2001.65|8
1736663300000|2025-01-12 06:28:20|2013.27|2001.77|2013.28|2001.78|2013.28|2001.78|2013.27|2001.77|2
1736663310000|2025-01-12 06:28:30|2013.9|2002.4|2013.83|2002.33|2013.9|2002.4|2013.82|2002.32|6
1736663320000|2025-01-12 06:28:40|2013.82|2002.32|2014.06|2002.56|2014.06|2002.56|2013.82|2002.32|6
1736663330000|2025-01-12 06:28:50|2014.05|2002.55|2013.86|2002.36|2014.05|2002.55|2013.86|2002.36|2
1736663340000|2025-01-12 06:29:00|2013.9|2002.4|2014.79|2003.29|2014.79|2003.29|2013.9|2002.4|5
1736663350000|2025-01-12 06:29:10|2014.92|2003.42|2015.16|2003.66|2015.16|2003.66|2014.85|2003.35|7
1736663360000|2025-01-12 06:29:20|2015.2|2003.7|2015.2|2003.7|2015.2|2003.7|2015.2|2003.7|1
1736663400000|2025-01-12 06:30:00|2015.16|2003.66|2014.43|2002.93|2015.16|2003.66|2014.43|2002.93|7
1736663410000|2025-01-12 06:30:10|2014.37|2002.87|2014.35|2002.85|2014.4|2002.9|2014.12|2002.62|8
1736663420000|2025-01-12 06:30:20|2014.36|2002.86|2015.2|2003.7|2015.2|2003.7|2014.36|2002.86|7
1736663450000|2025-01-12 06:30:50|2015.42|2003.92|2016.07|2004.57|2016.07|2004.57|2015.42|2003.92|3
1736663460000|2025-01-12 06:31:00|2015.86|2004.36|2015.45|2003.95|2015.86|2004.36|2015.45|2003.95|4
1736663470000|2025-01-12 06:31:10|2015.56|2004.06|2015.45|2003.95|2015.56|2004.06|2015.45|2003.95|3
1736663480000|2025-01-12 06:31:20|2015.5|2004|2015.33|2003.83|2015.5|2004|2015.33|2003.83|2
1736663490000|2025-01-12 06:31:30|2015.27|2003.77|2014.53|2003.03|2015.28|2003.78|2014.47|2002.97|6
1736663500000|2025-01-12 06:31:40|2014.57|2003.07|2014.74|2003.24|2014.74|2003.24|2014.57|2003.07|12
1736663510000|2025-01-12 06:31:50|2014.64|2003.14|2014.23|2002.73|2014.64|2003.14|2013.82|2002.32|12
1736663520000|2025-01-12 06:32:00|2014.29|2002.79|2014.17|2002.67|2014.29|2002.79|2013.77|2002.27|15
1736663530000|2025-01-12 06:32:10|2014.16|2002.66|2014.07|2002.57|2014.17|2002.67|2014.07|2002.57|8
1736663540000|2025-01-12 06:32:20|2014.02|2002.52|2013.52|2002.02|2014.02|2002.52|2013.52|2002.02|9
1736663550000|2025-01-12 06:32:30|2013.53|2002.03|2013.69|2002.19|2013.69|2002.19|2013.52|2002.02|4
1736663560000|2025-01-12 06:32:40|2013.77|2002.27|2014.02|2002.52|2014.02|2002.52|2013.77|2002.27|3
1736663570000|2025-01-12 06:32:50|2013.92|2002.42|2013.63|2002.13|2013.98|2002.48|2013.63|2002.13|6
1736663580000|2025-01-12 06:33:00|2013.71|2002.21|2013.36|2001.86|2013.71|2002.21|2013.34|2001.84|7
1736663590000|2025-01-12 06:33:10|2013.35|2001.85|2013.67|2002.17|2013.67|2002.17|2013.35|2001.85|7
1736663600000|2025-01-12 06:33:20|2013.83|2002.33|2014.53|2003.03|2014.63|2003.13|2013.83|2002.33|7
1736663610000|2025-01-12 06:33:30|2014.52|2003.02|2014.64|2003.14|2014.74|2003.24|2014.52|2003.02|4
1736663630000|2025-01-12 06:33:50|2014.63|2003.13|2014.86|2003.36|2014.89|2003.39|2014.63|2003.13|3
1736663640000|2025-01-12 06:34:00|2014.8|2003.3|2013.48|2001.98|2014.8|2003.3|2013.48|2001.98|5
1736663650000|2025-01-12 06:34:10|2013.2|2001.7|2013.26|2001.76|2013.26|2001.76|2013.12|2001.62|12
1736663660000|2025-01-12 06:34:20|2013.25|2001.75|2013.3|2001.8|2013.3|2001.8|2013.21|2001.71|6
1736663670000|2025-01-12 06:34:30|2013.29|2001.79|2013.69|2002.19|2013.69|2002.19|2013.29|2001.79|12
1736663680000|2025-01-12 06:34:40|2013.86|2002.36|2013.99|2002.49|2014.01|2002.51|2013.76|2002.26|10
1736663690000|2025-01-12 06:34:50|2014.01|2002.51|2013.99|2002.49|2014.01|2002.51|2013.99|2002.49|2
1736663700000|2025-01-12 06:35:00|2014.01|2002.51|2014.09|2002.59|2014.11|2002.61|2013.99|2002.49|9
1736663710000|2025-01-12 06:35:10|2014.11|2002.61|2012.34|2000.84|2014.11|2002.61|2012.34|2000.84|15
1736663720000|2025-01-12 06:35:20|2012.49|2000.99|2013.07|2001.57|2013.07|2001.57|2012.36|2000.86|9
1736663730000|2025-01-12 06:35:30|2013.22|2001.72|2014.49|2002.99|2014.49|2002.99|2013.22|2001.72|8
1736663740000|2025-01-12 06:35:40|2014.46|2002.96|2014.71|2003.21|2014.78|2003.28|2014.43|2002.93|12
1736663750000|2025-01-12 06:35:50|2014.73|2003.23|2014.97|2003.47|2015.19|2003.69|2014.73|2003.23|7
1736663760000|2025-01-12 06:36:00|2015.07|2003.57|2015.22|2003.72|2015.22|2003.72|2014.97|2003.47|5
1736663780000|2025-01-12 06:36:20|2015.21|2003.71|2014.5|2003|2015.21|2003.71|2014.21|2002.71|12
1736663790000|2025-01-12 06:36:30|2014.53|2003.03|2014.54|2003.04|2014.54|2003.04|2014.52|2003.02|10
1736663800000|2025-01-12 06:36:40|2014.52|2003.02|2013.95|2002.45|2014.52|2003.02|2013.94|2002.44|5
1736663810000|2025-01-12 06:36:50|2013.84|2002.34|2013.99|2002.49|2014|2002.5|2013.84|2002.34|4
1736663820000|2025-01-12 06:37:00|2014|2002.5|2014.01|2002.51|2014.01|2002.51|2014|2002.5|4
1736663830000|2025-01-12 06:37:10|2014.25|2002.75|2014.12|2002.62|2014.26|2002.76|2014.12|2002.62|8
1736663840000|2025-01-12 06:37:20|2014.26|2002.76|2014.4|2002.9|2014.4|2002.9|2014.26|2002.76|2
1736663850000|2025-01-12 06:37:30|2014.3|2002.8|2013.75|2002.25|2014.3|2002.8|2013.75|2002.25|4
1736663910000|2025-01-12 06:38:30|2013.94|2002.44|2013.85|2002.35|2013.94|2002.44|2013.76|2002.26|4
1736663920000|2025-01-12 06:38:40|2013.76|2002.26|2013.75|2002.25|2013.76|2002.26|2013.75|2002.25|2
1736663940000|2025-01-12 06:39:00|2013.87|2002.37|2013.86|2002.36|2013.87|2002.37|2013.82|2002.32|5
1736663950000|2025-01-12 06:39:10|2013.87|2002.37|2014.14|2002.64|2014.24|2002.74|2013.86|2002.36|11
1736663960000|2025-01-12 06:39:20|2014.24|2002.74|2014.1|2002.6|2014.25|2002.75|2014.1|2002.6|8
1736663970000|2025-01-12 06:39:30|2014.25|2002.75|2014.43|2002.93|2014.43|2002.93|2014.25|2002.75|3
1736663980000|2025-01-12 06:39:40|2014.44|2002.94|2014.44|2002.94|2014.44|2002.94|2014.44|2002.94|1
1736663990000|2025-01-12 06:39:50|2014.31|2002.81|2013.99|2002.49|2014.31|2002.81|2013.98|2002.48|6
1736664000000|2025-01-12 06:40:00|2013.87|2002.37|2013.94|2002.44|2014.04|2002.54|2013.87|2002.37|5
1736664010000|2025-01-12 06:40:10|2014|2002.5|2013.75|2002.25|2014|2002.5|2013.75|2002.25|4
1736664030000|2025-01-12 06:40:30|2013.89|2002.39|2013.99|2002.49|2013.99|2002.49|2013.86|2002.36|10
1736664040000|2025-01-12 06:40:40|2013.98|2002.48|2013.75|2002.25|2013.99|2002.49|2013.75|2002.25|9
1736664120000|2025-01-12 06:42:00|2012.81|2001.31|2012.81|2001.31|2012.81|2001.31|2012.81|2001.31|1
1736664130000|2025-01-12 06:42:10|2012.22|2000.72|2011.86|2000.36|2012.22|2000.72|2011.86|2000.36|2
1736664140000|2025-01-12 06:42:20|2012.12|2000.62|2012.01|2000.51|2012.12|2000.62|2012|2000.5|3
1736664150000|2025-01-12 06:42:30|2011.99|2000.49|2011.64|2000.14|2011.99|2000.49|2011.64|2000.14|6
1736664160000|2025-01-12 06:42:40|2011.72|2000.22|2011.2|1999.7|2011.72|2000.22|2011.14|1999.64|10
1736664170000|2025-01-12 06:42:50|2011.21|1999.71|2011.02|1999.52|2011.21|1999.71|2010.95|1999.45|6
1736664180000|2025-01-12 06:43:00|2010.92|1999.42|2010.88|1999.38|2010.93|1999.43|2010.78|1999.28|7
1736664190000|2025-01-12 06:43:10|2010.89|1999.39|2010.86|1999.36|2010.97|1999.47|2010.86|1999.36|12
1736664200000|2025-01-12 06:43:20|2010.9|1999.4|2010.87|1999.37|2010.92|1999.42|2010.83|1999.33|7
1736664210000|2025-01-12 06:43:30|2010.83|1999.33|2010.82|1999.32|2010.87|1999.37|2010.82|1999.32|10
1736664220000|2025-01-12 06:43:40|2010.83|1999.33|2010.84|1999.34|2010.84|1999.34|2010.83|1999.33|2
1736664230000|2025-01-12 06:43:50|2011.04|1999.54|2011.03|1999.53|2011.05|1999.55|2011.01|1999.51|8
1736664240000|2025-01-12 06:44:00|2010.92|1999.42|2010.74|1999.24|2010.93|1999.43|2010.67|1999.17|10
1736664250000|2025-01-12 06:44:10|2010.73|1999.23|2010.8|1999.3|2010.84|1999.34|2010.73|1999.23|12
1736664260000|2025-01-12 06:44:20|2010.68|1999.18|2010.85|1999.35|2010.85|1999.35|2010.68|1999.18|9
1736664270000|2025-01-12 06:44:30|2010.86|1999.36|2010.76|1999.26|2010.86|1999.36|2010.73|1999.23|4
1736664280000|2025-01-12 06:44:40|2010.86|1999.36|2010.86|1999.36|2010.86|1999.36|2010.76|1999.26|3
1736664290000|2025-01-12 06:44:50|2010.77|1999.27|2010.77|1999.27|2010.82|1999.32|2010.76|1999.26|6
1736664300000|2025-01-12 06:45:00|2010.82|1999.32|2010.75|1999.25|2010.85|1999.35|2010.75|1999.25|7
1736664310000|2025-01-12 06:45:10|2010.84|1999.34|2011.1|1999.6|2011.1|1999.6|2010.84|1999.34|10
1736664320000|2025-01-12 06:45:20|2011.11|1999.61|2011.67|2000.17|2011.67|2000.17|2011.11|1999.61|5
1736664330000|2025-01-12 06:45:30|2011.68|2000.18|2011.45|1999.95|2011.93|2000.43|2011.45|1999.95|13
1736664340000|2025-01-12 06:45:40|2011.46|1999.96|2011.11|1999.61|2011.46|1999.96|2011.11|1999.61|8
1736664350000|2025-01-12 06:45:50|2011.02|1999.52|2010.92|1999.42|2011.02|1999.52|2010.92|1999.42|9
1736664370000|2025-01-12 06:46:10|2010.19|1998.69|2010.19|1998.69|2010.24|1998.74|2010.09|1998.59|7
1736664380000|2025-01-12 06:46:20|2010.08|1998.58|2010.03|1998.53|2010.08|1998.58|2010.03|1998.53|3
1736664390000|2025-01-12 06:46:30|2010.12|1998.62|2010.02|1998.52|2010.12|1998.62|2009.92|1998.42|6
1736664400000|2025-01-12 06:46:40|2010.03|1998.53|2009.83|1998.33|2010.03|1998.53|2009.75|1998.25|9
1736664410000|2025-01-12 06:46:50|2009.86|1998.36|2009.73|1998.23|2010.01|1998.51|2009.73|1998.23|10
1736664420000|2025-01-12 06:47:00|2009.53|1998.03|2009.67|1998.17|2009.67|1998.17|2009.53|1998.03|8
1736664430000|2025-01-12 06:47:10|2009.87|1998.37|2010.04|1998.54|2010.04|1998.54|2009.87|1998.37|7
1736664440000|2025-01-12 06:47:20|2010.05|1998.55|2010.04|1998.54|2010.05|1998.55|2010.04|1998.54|4
1736664450000|2025-01-12 06:47:30|2010.05|1998.55|2009.96|1998.46|2010.06|1998.56|2009.96|1998.46|3
1736664460000|2025-01-12 06:47:40|2010.01|1998.51|2010.02|1998.52|2010.02|1998.52|2009.95|1998.45|5
1736664470000|2025-01-12 06:47:50|2010.07|1998.57|2010.02|1998.52|2010.07|1998.57|2010.02|1998.52|2
1736664480000|2025-01-12 06:48:00|2010.21|1998.71|2010.72|1999.22|2010.72|1999.22|2010.21|1998.71|3
1736664490000|2025-01-12 06:48:10|2010.71|1999.21|2010.56|1999.06|2010.71|1999.21|2010.04|1998.54|9
1736664500000|2025-01-12 06:48:20|2010.55|1999.05|2009.98|1998.48|2010.56|1999.06|2009.98|1998.48|8
1736664510000|2025-01-12 06:48:30|2009.91|1998.41|2009.2|1997.7|2009.91|1998.41|2009.09|1997.59|9
1736664520000|2025-01-12 06:48:40|2009.23|1997.73|2009.07|1997.57|2009.51|1998.01|2009.07|1997.57|8
1736664540000|2025-01-12 06:49:00|2009.17|1997.67|2009.1|1997.6|2009.2|1997.7|2009.1|1997.6|3
1736664550000|2025-01-12 06:49:10|2009.09|1997.59|2009.07|1997.57|2009.09|1997.59|2009.07|1997.57|2
1736664560000|2025-01-12 06:49:20|2009.1|1997.6|2009.1|1997.6|2009.26|1997.76|2009.1|1997.6|6
1736664570000|2025-01-12 06:49:30|2009.11|1997.61|2009.26|1997.76|2009.27|1997.77|2009.1|1997.6|8
1736664580000|2025-01-12 06:49:40|2009.16|1997.66|2009.15|1997.65|2009.26|1997.76|2009.15|1997.65|7
1736664590000|2025-01-12 06:49:50|2009.25|1997.75|2009.69|1998.19|2009.69|1998.19|2009.25|1997.75|9
1736664600000|2025-01-12 06:50:00|2009.64|1998.14|2009.23|1997.73|2009.64|1998.14|2009.22|1997.72|4
1736664610000|2025-01-12 06:50:10|2009.22|1997.72|2009.07|1997.57|2009.22|1997.72|2009.07|1997.57|7
1736664620000|2025-01-12 06:50:20|2009.01|1997.51|2009.01|1997.51|2009.01|1997.51|2008.96|1997.46|6
1736664630000|2025-01-12 06:50:30|2009|1997.5|2009.17|1997.67|2009.21|1997.71|2009|1997.5|6
1736664640000|2025-01-12 06:50:40|2009.21|1997.71|2009.87|1998.37|2009.95|1998.45|2009.21|1997.71|7
1736664650000|2025-01-12 06:50:50|2009.82|1998.32|2008.92|1997.42|2009.82|1998.32|2008.91|1997.41|9
1736664660000|2025-01-12 06:51:00|2008.91|1997.41|2008.86|1997.36|2008.91|1997.41|2008.81|1997.31|3
1736664670000|2025-01-12 06:51:10|2008.97|1997.47|2008.94|1997.44|2008.97|1997.47|2008.94|1997.44|4
1736664680000|2025-01-12 06:51:20|2008.89|1997.39|2008.61|1997.11|2008.89|1997.39|2008.61|1997.11|4
1736664690000|2025-01-12 06:51:30|2008.6|1997.1|2008.6|1997.1|2008.6|1997.1|2008.6|1997.1|1
1736664770000|2025-01-12 06:52:50|2008.69|1997.19|2008.86|1997.36|2009.17|1997.67|2008.68|1997.18|12
1736664780000|2025-01-12 06:53:00|2009.07|1997.57|2009.74|1998.24|2009.93|1998.43|2008.87|1997.37|20
1736664790000|2025-01-12 06:53:10|2009.98|1998.48|2010.47|1998.97|2010.47|1998.97|2009.98|1998.48|5
1736664800000|2025-01-12 06:53:20|2010.37|1998.87|2010.43|1998.93|2010.43|1998.93|2009.75|1998.25|9
1736664810000|2025-01-12 06:53:30|2010.56|1999.06|2010.56|1999.06|2010.56|1999.06|2010.56|1999.06|1
1736664840000|2025-01-12 06:54:00|2010.57|1999.07|2010.57|1999.07|2010.57|1999.07|2010.56|1999.06|3
1736664860000|2025-01-12 06:54:20|2010.58|1999.08|2011.3|1999.8|2011.3|1999.8|2010.58|1999.08|5
1736664870000|2025-01-12 06:54:30|2011.31|1999.81|2011.32|1999.82|2011.32|1999.82|2011.31|1999.81|2
1736664880000|2025-01-12 06:54:40|2011.62|2000.12|2011.62|2000.12|2011.62|2000.12|2011.62|2000.12|1
1736664920000|2025-01-12 06:55:20|2011.47|1999.97|2010.94|1999.44|2011.47|1999.97|2010.94|1999.44|5
1736664930000|2025-01-12 06:55:30|2010.67|1999.17|2010.26|1998.76|2010.67|1999.17|2010.18|1998.68|11
1736664940000|2025-01-12 06:55:40|2010.3|1998.8|2010.41|1998.91|2010.42|1998.92|2010.3|1998.8|3
1736664950000|2025-01-12 06:55:50|2010.42|1998.92|2010.47|1998.97|2010.52|1999.02|2010.42|1998.92|8
1736664960000|2025-01-12 06:56:00|2010.27|1998.77|2010.35|1998.85|2010.4|1998.9|2010.26|1998.76|4
1736664970000|2025-01-12 06:56:10|2010.41|1998.91|2010.62|1999.12|2010.62|1999.12|2010.41|1998.91|7
1736664980000|2025-01-12 06:56:20|2010.61|1999.11|2011.49|1999.99|2011.49|1999.99|2010.61|1999.11|8
1736664990000|2025-01-12 06:56:30|2011.48|1999.98|2011.48|1999.98|2011.49|1999.99|2011.48|1999.98|7
1736665000000|2025-01-12 06:56:40|2011.43|1999.93|2011.43|1999.93|2011.43|1999.93|2011.43|1999.93|1
1736665010000|2025-01-12 06:56:50|2011.49|1999.99|2011.48|1999.98|2011.49|1999.99|2011.48|1999.98|2
1736665030000|2025-01-12 06:57:10|2011.47|1999.97|2010.13|1998.63|2011.47|1999.97|2010.06|1998.56|11
1736665040000|2025-01-12 06:57:20|2010.12|1998.62|2010.04|1998.54|2010.12|1998.62|2010.04|1998.54|2
1736665050000|2025-01-12 06:57:30|2009.97|1998.47|2009.43|1997.93|2009.97|1998.47|2009.38|1997.88|8
1736665060000|2025-01-12 06:57:40|2009.5|1998|2009.45|1997.95|2009.5|1998|2009.45|1997.95|3
1736665070000|2025-01-12 06:57:50|2009.47|1997.97|2009.08|1997.58|2009.47|1997.97|2009.08|1997.58|3
1736665080000|2025-01-12 06:58:00|2009.19|1997.69|2009.44|1997.94|2009.64|1998.14|2009.19|1997.69|6
1736665090000|2025-01-12 06:58:10|2009.54|1998.04|2009.49|1997.99|2009.54|1998.04|2009.44|1997.94|4
1736665100000|2025-01-12 06:58:20|2009.54|1998.04|2009.7|1998.2|2009.7|1998.2|2009.54|1998.04|4
1736665110000|2025-01-12 06:58:30|2009.6|1998.1|2009.66|1998.16|2009.66|1998.16|2009.57|1998.07|8
1736665120000|2025-01-12 06:58:40|2009.58|1998.08|2009.92|1998.42|2009.97|1998.47|2009.58|1998.08|15
1736665130000|2025-01-12 06:58:50|2009.87|1998.37|2010|1998.5|2010.1|1998.6|2009.85|1998.35|8
1736665140000|2025-01-12 06:59:00|2009.97|1998.47|2009.96|1998.46|2009.97|1998.47|2009.96|1998.46|2
1736665150000|2025-01-12 06:59:10|2009.53|1998.03|2009.04|1997.54|2009.53|1998.03|2009.01|1997.51|4
1736665160000|2025-01-12 06:59:20|2008.94|1997.44|2008.6|1997.1|2008.94|1997.44|2008.6|1997.1|6
1736665170000|2025-01-12 06:59:30|2008.63|1997.13|2008.75|1997.25|2008.85|1997.35|2008.63|1997.13|5
1736665180000|2025-01-12 06:59:40|2008.85|1997.35|2008.68|1997.18|2008.85|1997.35|2008.68|1997.18|6
1736665190000|2025-01-12 06:59:50|2008.6|1997.1|2008.6|1997.1|2008.6|1997.1|2008.6|1997.1|1
1736665200000|2025-01-12 07:00:00|2008.84|1997.34|2009.7|1998.2|2009.7|1998.2|2008.84|1997.34|9
1736665210000|2025-01-12 07:00:10|2009.83|1998.33|2009.54|1998.04|2009.88|1998.38|2009.54|1998.04|9
1736665220000|2025-01-12 07:00:20|2009.52|1998.02|2009.14|1997.64|2009.52|1998.02|2009.07|1997.57|4
1736665230000|2025-01-12 07:00:30|2009.29|1997.79|2009.5|1998|2009.54|1998.04|2009.27|1997.77|15
1736665240000|2025-01-12 07:00:40|2009.59|1998.09|2009.76|1998.26|2009.77|1998.27|2009.59|1998.09|8
1736665250000|2025-01-12 07:00:50|2009.74|1998.24|2009.89|1998.39|2009.89|1998.39|2009.69|1998.19|12
1736665260000|2025-01-12 07:01:00|2009.65|1998.15|2009.99|1998.49|2009.99|1998.49|2009.65|1998.15|13
1736665270000|2025-01-12 07:01:10|2010.01|1998.51|2009.32|1997.82|2010.04|1998.54|2009.27|1997.77|8
1736665280000|2025-01-12 07:01:20|2009.34|1997.84|2009.5|1998|2009.5|1998|2009.34|1997.84|8
1736665290000|2025-01-12 07:01:30|2009.31|1997.81|2009.79|1998.29|2009.8|1998.3|2009.03|1997.53|15
1736665300000|2025-01-12 07:01:40|2009.7|1998.2|2009.9|1998.4|2009.91|1998.41|2009.7|1998.2|11
1736665310000|2025-01-12 07:01:50|2009.8|1998.3|2009.91|1998.41|2009.91|1998.41|2009.61|1998.11|8
1736665320000|2025-01-12 07:02:00|2009.95|1998.45|2010.04|1998.54|2010.04|1998.54|2009.95|1998.45|3
1736665330000|2025-01-12 07:02:10|2009.83|1998.33|2009.12|1997.62|2009.83|1998.33|2009.09|1997.59|11
1736665340000|2025-01-12 07:02:20|2009.13|1997.63|2009.13|1997.63|2009.21|1997.71|2009.02|1997.52|6
1736665350000|2025-01-12 07:02:30|2009.21|1997.71|2009.19|1997.69|2009.21|1997.71|2009.12|1997.62|10
1736665360000|2025-01-12 07:02:40|2009.18|1997.68|2009.48|1997.98|2009.73|1998.23|2009.18|1997.68|14
1736665370000|2025-01-12 07:02:50|2009.22|1997.72|2009.03|1997.53|2009.22|1997.72|2008.93|1997.43|5
1736665380000|2025-01-12 07:03:00|2009.04|1997.54|2008.8|1997.3|2009.04|1997.54|2008.73|1997.23|5
1736665390000|2025-01-12 07:03:10|2008.83|1997.33|2009.06|1997.56|2009.06|1997.56|2008.83|1997.33|9
1736665400000|2025-01-12 07:03:20|2009.08|1997.58|2009.88|1998.38|2009.88|1998.38|2009.08|1997.58|14
1736665410000|2025-01-12 07:03:30|2009.89|1998.39|2009.96|1998.46|2009.96|1998.46|2009.84|1998.34|6
1736665420000|2025-01-12 07:03:40|2009.98|1998.48|2010.04|1998.54|2010.04|1998.54|2009.98|1998.48|4
1736665430000|2025-01-12 07:03:50|2010|1998.5|2010.01|1998.51|2010.01|1998.51|2010|1998.5|2
1736665440000|2025-01-12 07:04:00|2010.04|1998.54|2010.04|1998.54|2010.04|1998.54|2010.04|1998.54|1
1736665480000|2025-01-12 07:04:40|2010.14|1998.64|2010.29|1998.79|2010.29|1998.79|2010.14|1998.64|3
1736665490000|2025-01-12 07:04:50|2010.37|1998.87|2010.45|1998.95|2010.45|1998.95|2010.37|1998.87|2
1736665510000|2025-01-12 07:05:10|2010.37|1998.87|2009.86|1998.36|2010.37|1998.87|2009.86|1998.36|8
1736665520000|2025-01-12 07:05:20|2009.95|1998.45|2010.02|1998.52|2010.14|1998.64|2009.91|1998.41|10
1736665530000|2025-01-12 07:05:30|2009.9|1998.4|2008.6|1997.1|2009.9|1998.4|2008.6|1997.1|10
1736665540000|2025-01-12 07:05:40|2008.68|1997.18|2008.6|1997.1|2008.68|1997.18|2008.6|1997.1|3
1736665550000|2025-01-12 07:05:50|2008.45|1996.95|2007.16|1995.66|2008.45|1996.95|2007.16|1995.66|4
1736665570000|2025-01-12 07:06:10|2008.53|1997.03|2007.57|1996.07|2008.53|1997.03|2007.21|1995.71|15
1736665580000|2025-01-12 07:06:20|2007.62|1996.12|2007.96|1996.46|2008.47|1996.97|2007.58|1996.08|19
1736665590000|2025-01-12 07:06:30|2007.93|1996.43|2007.63|1996.13|2007.93|1996.43|2007.39|1995.89|15
1736665600000|2025-01-12 07:06:40|2007.64|1996.14|2007.63|1996.13|2007.7|1996.2|2007.53|1996.03|12
1736665610000|2025-01-12 07:06:50|2007.5|1996|2007.51|1996.01|2007.56|1996.06|2007.45|1995.95|8
1736665620000|2025-01-12 07:07:00|2007.5|1996|2007.52|1996.02|2007.85|1996.35|2007.5|1996|13
1736665630000|2025-01-12 07:07:10|2007.53|1996.03|2007.73|1996.23|2007.76|1996.26|2007.53|1996.03|7
1736665640000|2025-01-12 07:07:20|2007.72|1996.22|2007.16|1995.66|2007.72|1996.22|2007.16|1995.66|6
1736665680000|2025-01-12 07:08:00|2007.14|1995.64|2005.75|1994.25|2007.14|1995.64|2005.75|1994.25|4
1736665700000|2025-01-12 07:08:20|2005.95|1994.45|2006.09|1994.59|2006.09|1994.59|2005.75|1994.25|11
1736665710000|2025-01-12 07:08:30|2006.04|1994.54|2005.9|1994.4|2006.48|1994.98|2005.77|1994.27|22
1736665720000|2025-01-12 07:08:40|2005.88|1994.38|2005.77|1994.27|2005.9|1994.4|2005.75|1994.25|14
1736665730000|2025-01-12 07:08:50|2005.75|1994.25|2005.75|1994.25|2005.75|1994.25|2005.75|1994.25|1
1736665740000|2025-01-12 07:09:00|2005.92|1994.42|2005.92|1994.42|2005.92|1994.42|2005.92|1994.42|1
1736665750000|2025-01-12 07:09:10|2005.94|1994.44|2005.81|1994.31|2006.01|1994.51|2005.76|1994.26|11
1736665760000|2025-01-12 07:09:20|2005.84|1994.34|2005.85|1994.35|2005.96|1994.46|2005.84|1994.34|6
1736665770000|2025-01-12 07:09:30|2005.95|1994.45|2006.14|1994.64|2006.14|1994.64|2005.91|1994.41|10
1736665780000|2025-01-12 07:09:40|2006.42|1994.92|2005.96|1994.46|2006.77|1995.27|2005.96|1994.46|12
1736665790000|2025-01-12 07:09:50|2005.85|1994.35|2005.75|1994.25|2005.85|1994.35|2005.75|1994.25|3
1736665820000|2025-01-12 07:10:20|2005.7|1994.2|2005.64|1994.14|2005.7|1994.2|2005.64|1994.14|2
1736665830000|2025-01-12 07:10:30|2005.19|1993.69|2004.73|1993.23|2005.19|1993.69|2004.73|1993.23|2
1736665840000|2025-01-12 07:10:40|2004.14|1992.64|2004.14|1992.64|2004.14|1992.64|2004.14|1992.64|1
1736665850000|2025-01-12 07:10:50|2003.56|1992.06|2003.56|1992.06|2003.56|1992.06|2003.56|1992.06|1
1736665870000|2025-01-12 07:11:10|2003.84|1992.34|2003.56|1992.06|2003.85|1992.35|2003.56|1992.06|14
1736665880000|2025-01-12 07:11:20|2003.67|1992.17|2003.59|1992.09|2003.69|1992.19|2003.56|1992.06|9
1736665890000|2025-01-12 07:11:30|2003.57|1992.07|2003.56|1992.06|2003.57|1992.07|2003.56|1992.06|4
1736665920000|2025-01-12 07:12:00|2003.67|1992.17|2003.56|1992.06|2003.75|1992.25|2003.56|1992.06|8
1736665940000|2025-01-12 07:12:20|2003.83|1992.33|2004|1992.5|2004.27|1992.77|2003.75|1992.25|16
1736665950000|2025-01-12 07:12:30|2003.95|1992.45|2003.56|1992.06|2003.95|1992.45|2003.56|1992.06|13
1736665960000|2025-01-12 07:12:40|2003.61|1992.11|2003.95|1992.45|2003.95|1992.45|2003.56|1992.06|20
1736665970000|2025-01-12 07:12:50|2003.99|1992.49|2004.18|1992.68|2004.2|1992.7|2003.99|1992.49|21
1736665980000|2025-01-12 07:13:00|2004.13|1992.63|2004.02|1992.52|2004.34|1992.84|2004.02|1992.52|18
1736665990000|2025-01-12 07:13:10|2003.95|1992.45|2003.56|1992.06|2003.95|1992.45|2003.56|1992.06|4
1736666080000|2025-01-12 07:14:40|2003.69|1992.19|2003.85|1992.35|2003.99|1992.49|2003.62|1992.12|17
1736666090000|2025-01-12 07:14:50|2003.84|1992.34|2003.67|1992.17|2003.84|1992.34|2003.67|1992.17|14
1736666100000|2025-01-12 07:15:00|2003.71|1992.21|2004.18|1992.68|2004.18|1992.68|2003.58|1992.08|20
1736666110000|2025-01-12 07:15:10|2004.36|1992.86|2004.6|1993.1|2004.6|1993.1|2004.36|1992.86|7
1736666120000|2025-01-12 07:15:20|2004.56|1993.06|2004.6|1993.1|2004.6|1993.1|2004.5|1993|6
1736666140000|2025-01-12 07:15:40|2004.46|1992.96|2004.3|1992.8|2004.53|1993.03|2004.17|1992.67|18
1736666150000|2025-01-12 07:15:50|2004.35|1992.85|2004.14|1992.64|2004.35|1992.85|2004.12|1992.62|9
1736666160000|2025-01-12 07:16:00|2004.16|1992.66|2004.6|1993.1|2004.6|1993.1|2004.16|1992.66|6
1736666180000|2025-01-12 07:16:20|2004.89|1993.39|2005.18|1993.68|2005.18|1993.68|2004.89|1993.39|2
1736666410000|2025-01-12 07:20:10|2005.21|1993.71|2005.42|1993.92|2005.42|1993.92|2005.21|1993.71|2
1736666420000|2025-01-12 07:20:20|2005.47|1993.97|2006.18|1994.68|2006.18|1994.68|2005.47|1993.97|4
1736666430000|2025-01-12 07:20:30|2006.77|1995.27|2007.35|1995.85|2007.35|1995.85|2006.77|1995.27|2
1736666450000|2025-01-12 07:20:50|2007.38|1995.88|2007.41|1995.91|2007.41|1995.91|2007.38|1995.88|4
1736666460000|2025-01-12 07:21:00|2007.4|1995.9|2007.41|1995.91|2007.41|1995.91|2007.4|1995.9|2
1736666480000|2025-01-12 07:21:20|2007.4|1995.9|2007.41|1995.91|2007.41|1995.91|2007.4|1995.9|4
1736666490000|2025-01-12 07:21:30|2007.4|1995.9|2007.4|1995.9|2007.41|1995.91|2007.4|1995.9|3
1736666510000|2025-01-12 07:21:50|2007.41|1995.91|2007.41|1995.91|2007.41|1995.91|2007.41|1995.91|1
1736666520000|2025-01-12 07:22:00|2007.4|1995.9|2007.41|1995.91|2007.41|1995.91|2007.4|1995.9|2
1736666620000|2025-01-12 07:23:40|2007.6|1996.1|2008.5|1997|2008.5|1997|2007.6|1996.1|3
1736666640000|2025-01-12 07:24:00|2009.12|1997.62|2009.73|1998.23|2009.73|1998.23|2009.12|1997.62|2
1736666680000|2025-01-12 07:24:40|2009.61|1998.11|2009.56|1998.06|2009.62|1998.12|2009.56|1998.06|4
1736666690000|2025-01-12 07:24:50|2009.61|1998.11|2009.64|1998.14|2009.71|1998.21|2009.6|1998.1|10
1736666700000|2025-01-12 07:25:00|2009.63|1998.13|2009.73|1998.23|2009.73|1998.23|2009.63|1998.13|5
1736666720000|2025-01-12 07:25:20|2009.61|1998.11|2009.43|1997.93|2009.61|1998.11|2009.43|1997.93|9
1736666730000|2025-01-12 07:25:30|2009.47|1997.97|2009.58|1998.08|2009.58|1998.08|2009.47|1997.97|7
1736666740000|2025-01-12 07:25:40|2009.64|1998.14|2009.73|1998.23|2009.73|1998.23|2009.64|1998.14|6
1736666760000|2025-01-12 07:26:00|2009.63|1998.13|2008.87|1997.37|2009.63|1998.13|2008.74|1997.24|17
1736666770000|2025-01-12 07:26:10|2008.88|1997.38|2008.87|1997.37|2008.88|1997.38|2008.82|1997.32|9
1736666780000|2025-01-12 07:26:20|2008.94|1997.44|2009.25|1997.75|2009.26|1997.76|2008.94|1997.44|14
1736666790000|2025-01-12 07:26:30|2009.24|1997.74|2009.28|1997.78|2009.4|1997.9|2009.18|1997.68|13
1736666800000|2025-01-12 07:26:40|2009.29|1997.79|2009.56|1998.06|2009.6|1998.1|2009.29|1997.79|7
1736666810000|2025-01-12 07:26:50|2009.58|1998.08|2009.41|1997.91|2009.59|1998.09|2009.41|1997.91|7
1736666820000|2025-01-12 07:27:00|2009.47|1997.97|2009.44|1997.94|2009.51|1998.01|2009.44|1997.94|8
1736666830000|2025-01-12 07:27:10|2009.51|1998.01|2009.73|1998.23|2009.73|1998.23|2009.5|1998|7
1736666860000|2025-01-12 07:27:40|2009.99|1998.49|2010.25|1998.75|2010.25|1998.75|2009.99|1998.49|2
1736666890000|2025-01-12 07:28:10|2010.23|1998.73|2009.94|1998.44|2010.23|1998.73|2009.94|1998.44|4
1736666900000|2025-01-12 07:28:20|2009.95|1998.45|2009.96|1998.46|2009.97|1998.47|2009.9|1998.4|6
1736666910000|2025-01-12 07:28:30|2009.97|1998.47|2010|1998.5|2010.01|1998.51|2009.91|1998.41|16
1736666920000|2025-01-12 07:28:40|2009.99|1998.49|2010.21|1998.71|2010.24|1998.74|2009.99|1998.49|9
1736666930000|2025-01-12 07:28:50|2010.22|1998.72|2010.16|1998.66|2010.23|1998.73|2010.13|1998.63|10
1736666940000|2025-01-12 07:29:00|2010.15|1998.65|2009.56|1998.06|2010.16|1998.66|2009.55|1998.05|8
1736666950000|2025-01-12 07:29:10|2009.57|1998.07|2009.65|1998.15|2009.65|1998.15|2009.56|1998.06|6
1736666960000|2025-01-12 07:29:20|2009.56|1998.06|2009.43|1997.93|2009.56|1998.06|2009.43|1997.93|9
1736666970000|2025-01-12 07:29:30|2009.44|1997.94|2009.3|1997.8|2009.44|1997.94|2009.3|1997.8|8
1736666980000|2025-01-12 07:29:40|2009.26|1997.76|2009.48|1997.98|2009.48|1997.98|2009.21|1997.71|11
1736666990000|2025-01-12 07:29:50|2009.49|1997.99|2009.69|1998.19|2009.76|1998.26|2009.48|1997.98|13
1736667000000|2025-01-12 07:30:00|2009.74|1998.24|2010.77|1999.27|2010.77|1999.27|2009.74|1998.24|12
1736667010000|2025-01-12 07:30:10|2010.79|1999.29|2010.71|1999.21|2010.79|1999.29|2010.23|1998.73|18
1736667020000|2025-01-12 07:30:20|2010.72|1999.22|2010.74|1999.24|2010.74|1999.24|2010.65|1999.15|11
1736667030000|2025-01-12 07:30:30|2010.76|1999.26|2010.85|1999.35|2010.85|1999.35|2010.76|1999.26|2
1736667050000|2025-01-12 07:30:50|2010.97|1999.47|2011.65|2000.15|2011.65|2000.15|2010.97|1999.47|3
1736667070000|2025-01-12 07:31:10|2011.63|2000.13|2011.49|1999.99|2011.63|2000.13|2011.46|1999.96|6
1736667080000|2025-01-12 07:31:20|2011.48|1999.98|2011.65|2000.15|2011.65|2000.15|2011.48|1999.98|7
1736667120000|2025-01-12 07:32:00|2011.7|2000.2|2011.82|2000.32|2011.82|2000.32|2011.7|2000.2|2
1736667130000|2025-01-12 07:32:10|2011.83|2000.33|2012.24|2000.74|2012.24|2000.74|2011.83|2000.33|2
1736667140000|2025-01-12 07:32:20|2012.25|2000.75|2012.93|2001.43|2012.93|2001.43|2012.25|2000.75|3
1736667150000|2025-01-12 07:32:30|2012.81|2001.31|2012.81|2001.31|2012.81|2001.31|2012.81|2001.31|1
1736667160000|2025-01-12 07:32:40|2012.86|2001.36|2012.88|2001.38|2012.88|2001.38|2012.86|2001.36|2
1736667170000|2025-01-12 07:32:50|2012.87|2001.37|2012.88|2001.38|2012.88|2001.38|2012.87|2001.37|2
1736667180000|2025-01-12 07:33:00|2012.93|2001.43|2012.93|2001.43|2012.93|2001.43|2012.93|2001.43|1
1736667210000|2025-01-12 07:33:30|2012.88|2001.38|2012.66|2001.16|2012.88|2001.38|2012.66|2001.16|5
1736667220000|2025-01-12 07:33:40|2012.51|2001.01|2012.7|2001.2|2012.73|2001.23|2012.5|2001|13
1736667230000|2025-01-12 07:33:50|2012.89|2001.39|2012.93|2001.43|2012.93|2001.43|2012.89|2001.39|2
1736667240000|2025-01-12 07:34:00|2012.88|2001.38|2012.84|2001.34|2012.88|2001.38|2012.75|2001.25|12
1736667250000|2025-01-12 07:34:10|2012.86|2001.36|2012.8|2001.3|2012.88|2001.38|2012.76|2001.26|10
1736667260000|2025-01-12 07:34:20|2012.85|2001.35|2012.92|2001.42|2012.93|2001.43|2012.79|2001.29|17
1736667270000|2025-01-12 07:34:30|2012.93|2001.43|2012.93|2001.43|2012.93|2001.43|2012.93|2001.43|1
1736667290000|2025-01-12 07:34:50|2012.92|2001.42|2012.92|2001.42|2012.92|2001.42|2012.92|2001.42|1
1736667300000|2025-01-12 07:35:00|2012.93|2001.43|2012.93|2001.43|2012.93|2001.43|2012.93|2001.43|1
1736667330000|2025-01-12 07:35:30|2012.96|2001.46|2014.09|2002.59|2014.09|2002.59|2012.96|2001.46|2
1736667370000|2025-01-12 07:36:10|2014|2002.5|2013.98|2002.48|2014.06|2002.56|2013.98|2002.48|4
1736667380000|2025-01-12 07:36:20|2013.97|2002.47|2013.97|2002.47|2013.97|2002.47|2013.97|2002.47|1
1736667390000|2025-01-12 07:36:30|2013.98|2002.48|2013.87|2002.37|2013.98|2002.48|2013.87|2002.37|3
1736667490000|2025-01-12 07:38:10|2013.92|2002.42|2013.92|2002.42|2013.92|2002.42|2013.92|2002.42|1
1736667500000|2025-01-12 07:38:20|2014.07|2002.57|2013.87|2002.37|2014.07|2002.57|2013.87|2002.37|6
1736667510000|2025-01-12 07:38:30|2013.97|2002.47|2014.14|2002.64|2014.17|2002.67|2013.87|2002.37|11
1736667520000|2025-01-12 07:38:40|2014.1|2002.6|2014.05|2002.55|2014.1|2002.6|2014.05|2002.55|2
1736667530000|2025-01-12 07:38:50|2014|2002.5|2013.87|2002.37|2014|2002.5|2013.87|2002.37|4
1736667540000|2025-01-12 07:39:00|2013.88|2002.38|2013.87|2002.37|2013.88|2002.38|2013.87|2002.37|2
1736667550000|2025-01-12 07:39:10|2013.88|2002.38|2013.87|2002.37|2013.88|2002.38|2013.87|2002.37|2
1736667610000|2025-01-12 07:40:10|2013.41|2001.91|2013.41|2001.91|2013.41|2001.91|2013.41|2001.91|1
1736667620000|2025-01-12 07:40:20|2012.98|2001.48|2012.82|2001.32|2012.98|2001.48|2012.77|2001.27|5
1736667630000|2025-01-12 07:40:30|2012.87|2001.37|2013.64|2002.14|2013.7|2002.2|2012.87|2001.37|16
1736667640000|2025-01-12 07:40:40|2013.66|2002.16|2014.45|2002.95|2014.45|2002.95|2013.66|2002.16|14
1736667660000|2025-01-12 07:41:00|2014.43|2002.93|2014.35|2002.85|2014.43|2002.93|2014.32|2002.82|3
1736667670000|2025-01-12 07:41:10|2014.34|2002.84|2014.45|2002.95|2014.45|2002.95|2014.3|2002.8|14
1736667680000|2025-01-12 07:41:20|2014.32|2002.82|2014.45|2002.95|2014.45|2002.95|2014.31|2002.81|5
1736667740000|2025-01-12 07:42:20|2014.46|2002.96|2014.77|2003.27|2014.77|2003.27|2014.46|2002.96|3
1736667750000|2025-01-12 07:42:30|2014.67|2003.17|2014.45|2002.95|2014.67|2003.17|2014.45|2002.95|4
1736667860000|2025-01-12 07:44:20|2013.68|2002.18|2011.91|2000.41|2013.68|2002.18|2011.91|2000.41|8
1736667870000|2025-01-12 07:44:30|2011.54|2000.04|2011.01|1999.51|2011.54|2000.04|2011.01|1999.51|6
1736667880000|2025-01-12 07:44:40|2011|1999.5|2011.15|1999.65|2011.37|1999.87|2010.96|1999.46|13
1736667890000|2025-01-12 07:44:50|2011.2|1999.7|2011.29|1999.79|2011.33|1999.83|2011.2|1999.7|21
1736667900000|2025-01-12 07:45:00|2011.23|1999.73|2012.09|2000.59|2012.09|2000.59|2011.18|1999.68|18
1736667910000|2025-01-12 07:45:10|2012.11|2000.61|2012.13|2000.63|2012.16|2000.66|2012.1|2000.6|13
1736667920000|2025-01-12 07:45:20|2012.11|2000.61|2012.03|2000.53|2012.11|2000.61|2011.65|2000.15|12
1736667930000|2025-01-12 07:45:30|2012|2000.5|2012.27|2000.77|2012.27|2000.77|2012|2000.5|14
1736667940000|2025-01-12 07:45:40|2012.57|2001.07|2012.8|2001.3|2012.81|2001.31|2012.57|2001.07|13
1736667950000|2025-01-12 07:45:50|2012.81|2001.31|2012.91|2001.41|2012.95|2001.45|2012.81|2001.31|4
1736667960000|2025-01-12 07:46:00|2012.92|2001.42|2012.55|2001.05|2012.94|2001.44|2012.55|2001.05|8
1736667970000|2025-01-12 07:46:10|2012.51|2001.01|2012.14|2000.64|2012.51|2001.01|2011.99|2000.49|8
1736667980000|2025-01-12 07:46:20|2012.16|2000.66|2013.02|2001.52|2013.15|2001.65|2012.16|2000.66|18
1736667990000|2025-01-12 07:46:30|2012.99|2001.49|2012.82|2001.32|2013.02|2001.52|2012.78|2001.28|6
1736668000000|2025-01-12 07:46:40|2012.79|2001.29|2013.15|2001.65|2013.15|2001.65|2012.79|2001.29|14
1736668010000|2025-01-12 07:46:50|2013|2001.5|2013.06|2001.56|2013.06|2001.56|2013|2001.5|2
1736668020000|2025-01-12 07:47:00|2013.07|2001.57|2013.07|2001.57|2013.07|2001.57|2013.07|2001.57|1
1736668030000|2025-01-12 07:47:10|2013|2001.5|2013.7|2002.2|2013.7|2002.2|2013|2001.5|11
1736668040000|2025-01-12 07:47:20|2013.72|2002.22|2013.53|2002.03|2013.72|2002.22|2013.53|2002.03|4
1736668050000|2025-01-12 07:47:30|2013.33|2001.83|2013.38|2001.88|2013.38|2001.88|2013.33|2001.83|2
1736668060000|2025-01-12 07:47:40|2013.33|2001.83|2013.36|2001.86|2013.38|2001.88|2013.33|2001.83|3
1736668070000|2025-01-12 07:47:50|2013.31|2001.81|2013.31|2001.81|2013.31|2001.81|2013.25|2001.75|3
1736668080000|2025-01-12 07:48:00|2013.26|2001.76|2013.25|2001.75|2013.31|2001.81|2013.25|2001.75|4
1736668090000|2025-01-12 07:48:10|2013.24|2001.74|2013.4|2001.9|2013.4|2001.9|2013.24|2001.74|5
1736668100000|2025-01-12 07:48:20|2013.45|2001.95|2013.5|2002|2013.88|2002.38|2013.43|2001.93|11
1736668110000|2025-01-12 07:48:30|2013.51|2002.01|2013.7|2002.2|2013.7|2002.2|2013.5|2002|12
1736668120000|2025-01-12 07:48:40|2013.71|2002.21|2013.61|2002.11|2013.71|2002.21|2013.53|2002.03|10
1736668130000|2025-01-12 07:48:50|2013.62|2002.12|2013.71|2002.21|2013.71|2002.21|2013.61|2002.11|7
1736668140000|2025-01-12 07:49:00|2013.99|2002.49|2013.68|2002.18|2014.1|2002.6|2013.68|2002.18|14
1736668150000|2025-01-12 07:49:10|2012.99|2001.49|2013.24|2001.74|2013.24|2001.74|2012.99|2001.49|9
1736668160000|2025-01-12 07:49:20|2013.29|2001.79|2013.05|2001.55|2013.29|2001.79|2013.04|2001.54|14
1736668170000|2025-01-12 07:49:30|2013.02|2001.52|2013.92|2002.42|2013.96|2002.46|2013.02|2001.52|13
1736668180000|2025-01-12 07:49:40|2013.95|2002.45|2013.9|2002.4|2014.01|2002.51|2013.9|2002.4|8
1736668190000|2025-01-12 07:49:50|2013.87|2002.37|2013.87|2002.37|2013.99|2002.49|2013.83|2002.33|14
1736668200000|2025-01-12 07:50:00|2013.9|2002.4|2014.34|2002.84|2014.43|2002.93|2013.88|2002.38|12
1736668210000|2025-01-12 07:50:10|2014.33|2002.83|2014.62|2003.12|2014.62|2003.12|2014.33|2002.83|12
1736668220000|2025-01-12 07:50:20|2014.51|2003.01|2014.93|2003.43|2014.93|2003.43|2014.36|2002.86|16
1736668230000|2025-01-12 07:50:30|2015.08|2003.58|2015.33|2003.83|2015.33|2003.83|2015.08|2003.58|4
1736668240000|2025-01-12 07:50:40|2015.36|2003.86|2015.36|2003.86|2015.36|2003.86|2015.36|2003.86|1
1736668250000|2025-01-12 07:50:50|2015.35|2003.85|2015.36|2003.86|2015.36|2003.86|2015.35|2003.85|2
1736668260000|2025-01-12 07:51:00|2015.24|2003.74|2015|2003.5|2015.24|2003.74|2014.99|2003.49|5
1736668270000|2025-01-12 07:51:10|2015.09|2003.59|2014.95|2003.45|2015.09|2003.59|2014.95|2003.45|5
1736668280000|2025-01-12 07:51:20|2014.88|2003.38|2014.36|2002.86|2014.88|2003.38|2014.12|2002.62|16
1736668290000|2025-01-12 07:51:30|2014.37|2002.87|2014.85|2003.35|2014.91|2003.41|2014.37|2002.87|14
1736668300000|2025-01-12 07:51:40|2014.73|2003.23|2014.73|2003.23|2014.73|2003.23|2014.73|2003.23|1
1736668310000|2025-01-12 07:51:50|2014.74|2003.24|2014.79|2003.29|2014.87|2003.37|2014.74|2003.24|7
1736668320000|2025-01-12 07:52:00|2014.57|2003.07|2013.76|2002.26|2014.57|2003.07|2013.66|2002.16|9
1736668330000|2025-01-12 07:52:10|2013.68|2002.18|2013.7|2002.2|2013.7|2002.2|2013.68|2002.18|3
1736668340000|2025-01-12 07:52:20|2013.74|2002.24|2013.74|2002.24|2013.83|2002.33|2013.63|2002.13|11
1736668350000|2025-01-12 07:52:30|2013.75|2002.25|2014.07|2002.57|2014.07|2002.57|2013.72|2002.22|12
1736668360000|2025-01-12 07:52:40|2014.08|2002.58|2013.89|2002.39|2014.08|2002.58|2013.8|2002.3|11
1736668370000|2025-01-12 07:52:50|2013.79|2002.29|2013.68|2002.18|2013.79|2002.29|2013.6|2002.1|6
1736668380000|2025-01-12 07:53:00|2013.67|2002.17|2013.42|2001.92|2013.67|2002.17|2013.12|2001.62|9
1736668390000|2025-01-12 07:53:10|2013.37|2001.87|2013.37|2001.87|2013.37|2001.87|2013.37|2001.87|1
1736668400000|2025-01-12 07:53:20|2013.42|2001.92|2012.7|2001.2|2013.44|2001.94|2012.7|2001.2|7
1736668410000|2025-01-12 07:53:30|2012.65|2001.15|2012.69|2001.19|2012.69|2001.19|2012.65|2001.15|5
1736668420000|2025-01-12 07:53:40|2012.24|2000.74|2012.77|2001.27|2012.81|2001.31|2012.24|2000.74|7
1736668430000|2025-01-12 07:53:50|2012.85|2001.35|2012.38|2000.88|2012.85|2001.35|2012.28|2000.78|11
1736668440000|2025-01-12 07:54:00|2012.37|2000.87|2012.37|2000.87|2012.7|2001.2|2012.37|2000.87|15
1736668450000|2025-01-12 07:54:10|2012.47|2000.97|2012.45|2000.95|2012.47|2000.97|2012.45|2000.95|2
1736668460000|2025-01-12 07:54:20|2012.49|2000.99|2012.35|2000.85|2012.52|2001.02|2012.35|2000.85|5
1736668480000|2025-01-12 07:54:40|2012.34|2000.84|2011.93|2000.43|2012.35|2000.85|2011.93|2000.43|5
1736668490000|2025-01-12 07:54:50|2011.69|2000.19|2011.64|2000.14|2011.69|2000.19|2011.63|2000.13|4
1736668500000|2025-01-12 07:55:00|2011.8|2000.3|2011.67|2000.17|2011.8|2000.3|2011.62|2000.12|8
1736668510000|2025-01-12 07:55:10|2011.64|2000.14|2011.41|1999.91|2011.64|2000.14|2011.4|1999.9|10
1736668520000|2025-01-12 07:55:20|2011.47|1999.97|2011.38|1999.88|2011.47|1999.97|2011.32|1999.82|6
1736668530000|2025-01-12 07:55:30|2011.55|2000.05|2011.05|1999.55|2011.55|2000.05|2011.01|1999.51|9
1736668540000|2025-01-12 07:55:40|2010.95|1999.45|2010.7|1999.2|2010.98|1999.48|2010.55|1999.05|7
1736668560000|2025-01-12 07:56:00|2010.75|1999.25|2011.64|2000.14|2011.66|2000.16|2010.75|1999.25|10
1736668570000|2025-01-12 07:56:10|2011.65|2000.15|2011.76|2000.26|2011.76|2000.26|2011.65|2000.15|5
1736668580000|2025-01-12 07:56:20|2011.78|2000.28|2012.78|2001.28|2012.78|2001.28|2011.78|2000.28|13
1736668590000|2025-01-12 07:56:30|2012.79|2001.29|2012.79|2001.29|2012.79|2001.29|2012.79|2001.29|1
1736668600000|2025-01-12 07:56:40|2012.78|2001.28|2012.73|2001.23|2012.79|2001.29|2012.65|2001.15|6
1736668610000|2025-01-12 07:56:50|2012.75|2001.25|2012.73|2001.23|2012.75|2001.25|2012.72|2001.22|3
1736668620000|2025-01-12 07:57:00|2012.74|2001.24|2012.77|2001.27|2012.77|2001.27|2012.73|2001.23|4
1736668630000|2025-01-12 07:57:10|2012.76|2001.26|2012.76|2001.26|2012.76|2001.26|2012.76|2001.26|1
1736668640000|2025-01-12 07:57:20|2012.77|2001.27|2012.79|2001.29|2012.79|2001.29|2012.77|2001.27|2
1736668660000|2025-01-12 07:57:40|2012.77|2001.27|2012.77|2001.27|2012.77|2001.27|2012.77|2001.27|1
1736668670000|2025-01-12 07:57:50|2012.42|2000.92|2012.44|2000.94|2012.44|2000.94|2012.42|2000.92|2
1736668680000|2025-01-12 07:58:00|2012.45|2000.95|2012.46|2000.96|2012.47|2000.97|2012.45|2000.95|4
1736668690000|2025-01-12 07:58:10|2012.36|2000.86|2012.45|2000.95|2012.46|2000.96|2012.36|2000.86|3
1736668700000|2025-01-12 07:58:20|2012.46|2000.96|2012.66|2001.16|2012.66|2001.16|2012.46|2000.96|6
1736668710000|2025-01-12 07:58:30|2012.65|2001.15|2012.7|2001.2|2012.7|2001.2|2012.65|2001.15|5
1736668720000|2025-01-12 07:58:40|2012.71|2001.21|2012.66|2001.16|2012.71|2001.21|2012.66|2001.16|5
1736668730000|2025-01-12 07:58:50|2012.64|2001.14|2012.65|2001.15|2012.65|2001.15|2012.64|2001.14|2
1736668740000|2025-01-12 07:59:00|2012.66|2001.16|2012.68|2001.18|2012.68|2001.18|2012.65|2001.15|5
1736668750000|2025-01-12 07:59:10|2012.67|2001.17|2011.89|2000.39|2012.67|2001.17|2011.89|2000.39|6
1736668760000|2025-01-12 07:59:20|2011.93|2000.43|2012.06|2000.56|2012.06|2000.56|2011.93|2000.43|6
1736668770000|2025-01-12 07:59:30|2012.08|2000.58|2012.66|2001.16|2012.66|2001.16|2012.08|2000.58|10
1736668780000|2025-01-12 07:59:40|2012.79|2001.29|2012.79|2001.29|2012.79|2001.29|2012.69|2001.19|4
1736668820000|2025-01-12 08:00:20|2012.64|2001.14|2012.64|2001.14|2012.64|2001.14|2012.64|2001.14|1
1736668830000|2025-01-12 08:00:30|2012.63|2001.13|2012.12|2000.62|2012.63|2001.13|2011.92|2000.42|8
1736668840000|2025-01-12 08:00:40|2012.04|2000.54|2011.85|2000.35|2012.04|2000.54|2011.66|2000.16|14
1736668850000|2025-01-12 08:00:50|2011.86|2000.36|2011.31|1999.81|2011.87|2000.37|2011.31|1999.81|10
1736668860000|2025-01-12 08:01:00|2011.34|1999.84|2012.08|2000.58|2012.08|2000.58|2011.21|1999.71|19
1736668870000|2025-01-12 08:01:10|2012.11|2000.61|2012.63|2001.13|2012.63|2001.13|2011.96|2000.46|16
1736668880000|2025-01-12 08:01:20|2012.6|2001.1|2012.79|2001.29|2012.79|2001.29|2012.6|2001.1|13
1736668900000|2025-01-12 08:01:40|2012.6|2001.1|2012.24|2000.74|2012.6|2001.1|2012.06|2000.56|7
1736668910000|2025-01-12 08:01:50|2012.25|2000.75|2012.1|2000.6|2012.3|2000.8|2012.1|2000.6|5
1736668920000|2025-01-12 08:02:00|2012.23|2000.73|2012.37|2000.87|2012.37|2000.87|2012.16|2000.66|12
1736668930000|2025-01-12 08:02:10|2012.4|2000.9|2012.79|2001.29|2012.79|2001.29|2012.4|2000.9|14
1736668940000|2025-01-12 08:02:20|2012.8|2001.3|2013.56|2002.06|2013.56|2002.06|2012.8|2001.3|3
1736668980000|2025-01-12 08:03:00|2013.52|2002.02|2013.37|2001.87|2013.52|2002.02|2013.3|2001.8|5
1736668990000|2025-01-12 08:03:10|2013.38|2001.88|2013.47|2001.97|2013.47|2001.97|2013.38|2001.88|5
1736669000000|2025-01-12 08:03:20|2013.52|2002.02|2013.56|2002.06|2013.56|2002.06|2013.52|2002.02|2
1736669050000|2025-01-12 08:04:10|2013.83|2002.33|2014.11|2002.61|2014.11|2002.61|2013.83|2002.33|2
1736669080000|2025-01-12 08:04:40|2014.16|2002.66|2014.84|2003.34|2014.84|2003.34|2014.16|2002.66|2
1736669150000|2025-01-12 08:05:50|2014.71|2003.21|2014.65|2003.15|2014.71|2003.21|2014.58|2003.08|4
1736669160000|2025-01-12 08:06:00|2014.6|2003.1|2014.51|2003.01|2014.6|2003.1|2014.48|2002.98|5
1736669170000|2025-01-12 08:06:10|2014.53|2003.03|2014.84|2003.34|2014.84|2003.34|2014.53|2003.03|11
1736669190000|2025-01-12 08:06:30|2015.01|2003.51|2015.3|2003.8|2015.3|2003.8|2015.01|2003.51|4
1736669220000|2025-01-12 08:07:00|2015.24|2003.74|2014.57|2003.07|2015.24|2003.74|2014.57|2003.07|6
1736669240000|2025-01-12 08:07:20|2014.48|2002.98|2014.67|2003.17|2014.75|2003.25|2014.37|2002.87|9
1736669250000|2025-01-12 08:07:30|2014.68|2003.18|2014.76|2003.26|2014.76|2003.26|2014.68|2003.18|4
1736669260000|2025-01-12 08:07:40|2014.68|2003.18|2015.18|2003.68|2015.18|2003.68|2014.68|2003.18|10
1736669270000|2025-01-12 08:07:50|2015.19|2003.69|2015.21|2003.71|2015.21|2003.71|2015.18|2003.68|6
1736669280000|2025-01-12 08:08:00|2015.22|2003.72|2015.23|2003.73|2015.23|2003.73|2015.22|2003.72|2
1736669290000|2025-01-12 08:08:10|2015.24|2003.74|2014.94|2003.44|2015.25|2003.75|2014.91|2003.41|6
1736669300000|2025-01-12 08:08:20|2014.91|2003.41|2014.87|2003.37|2014.91|2003.41|2014.83|2003.33|3
1736669310000|2025-01-12 08:08:30|2014.88|2003.38|2015.24|2003.74|2015.3|2003.8|2014.88|2003.38|9
1736669320000|2025-01-12 08:08:40|2015.18|2003.68|2014.7|2003.2|2015.18|2003.68|2014.61|2003.11|10
1736669330000|2025-01-12 08:08:50|2014.71|2003.21|2014.73|2003.23|2014.73|2003.23|2014.66|2003.16|6
1736669340000|2025-01-12 08:09:00|2014.63|2003.13|2014.92|2003.42|2014.92|2003.42|2014.57|2003.07|10
1736669350000|2025-01-12 08:09:10|2014.94|2003.44|2015.3|2003.8|2015.3|2003.8|2014.94|2003.44|7
1736669360000|2025-01-12 08:09:20|2015.29|2003.79|2014.71|2003.21|2015.29|2003.79|2014.5|2003|11
1736669370000|2025-01-12 08:09:30|2014.6|2003.1|2014.27|2002.77|2014.69|2003.19|2014.27|2002.77|10
1736669380000|2025-01-12 08:09:40|2014.32|2002.82|2015.27|2003.77|2015.27|2003.77|2014.32|2002.82|13
1736669390000|2025-01-12 08:09:50|2015.25|2003.75|2015.3|2003.8|2015.3|2003.8|2015.25|2003.75|3
1736669400000|2025-01-12 08:10:00|2015.27|2003.77|2015.27|2003.77|2015.27|2003.77|2015.27|2003.77|1
1736669410000|2025-01-12 08:10:10|2015.3|2003.8|2015.3|2003.8|2015.3|2003.8|2015.3|2003.8|1
1736669430000|2025-01-12 08:10:30|2015.27|2003.77|2015.3|2003.8|2015.3|2003.8|2015.25|2003.75|4
1736669440000|2025-01-12 08:10:40|2015.27|2003.77|2015.27|2003.77|2015.27|2003.77|2015.25|2003.75|7
1736669460000|2025-01-12 08:11:00|2015.26|2003.76|2015.3|2003.8|2015.3|2003.8|2015.26|2003.76|5
1736669470000|2025-01-12 08:11:10|2015.27|2003.77|2015.3|2003.8|2015.3|2003.8|2015.27|2003.77|3
1736669560000|2025-01-12 08:12:40|2015.17|2003.67|2014.5|2003|2015.17|2003.67|2014.5|2003|7
1736669570000|2025-01-12 08:12:50|2014.3|2002.8|2014.7|2003.2|2014.7|2003.2|2014.26|2002.76|9
1736669580000|2025-01-12 08:13:00|2014.65|2003.15|2013.74|2002.24|2014.65|2003.15|2013.74|2002.24|10
1736669590000|2025-01-12 08:13:10|2013.89|2002.39|2013.73|2002.23|2013.89|2002.39|2013.73|2002.23|4
1736669600000|2025-01-12 08:13:20|2013.08|2001.58|2012.4|2000.9|2013.08|2001.58|2012.32|2000.82|11
1736669610000|2025-01-12 08:13:30|2012.32|2000.82|2012.32|2000.82|2012.32|2000.82|2012.32|2000.82|1
1736669620000|2025-01-12 08:13:40|2012.34|2000.84|2012.33|2000.83|2012.35|2000.85|2012.14|2000.64|9
1736669630000|2025-01-12 08:13:50|2012.34|2000.84|2012.34|2000.84|2012.34|2000.84|2012.34|2000.84|1
1736669640000|2025-01-12 08:14:00|2012.35|2000.85|2012.6|2001.1|2012.61|2001.11|2012.35|2000.85|5
1736669650000|2025-01-12 08:14:10|2012.62|2001.12|2012.3|2000.8|2012.62|2001.12|2012.27|2000.77|5
1736669660000|2025-01-12 08:14:20|2012.09|2000.59|2011.88|2000.38|2012.09|2000.59|2011.57|2000.07|8
1736669670000|2025-01-12 08:14:30|2012.12|2000.62|2011.88|2000.38|2012.14|2000.64|2011.88|2000.38|6
1736669680000|2025-01-12 08:14:40|2011.93|2000.43|2012.33|2000.83|2012.37|2000.87|2011.89|2000.39|10
1736669690000|2025-01-12 08:14:50|2012.24|2000.74|2011.81|2000.31|2012.24|2000.74|2011.81|2000.31|6
1736669700000|2025-01-12 08:15:00|2011.51|2000.01|2011.38|1999.88|2011.51|2000.01|2011.28|1999.78|6
1736669710000|2025-01-12 08:15:10|2011.48|1999.98|2011.27|1999.77|2011.88|2000.38|2011.25|1999.75|14
1736669720000|2025-01-12 08:15:20|2011.26|1999.76|2011.3|1999.8|2011.3|1999.8|2011.26|1999.76|5
1736669730000|2025-01-12 08:15:30|2010.97|1999.47|2010.6|1999.1|2010.97|1999.47|2010.58|1999.08|8
1736669740000|2025-01-12 08:15:40|2010.58|1999.08|2010.59|1999.09|2010.59|1999.09|2010.58|1999.08|2
1736669750000|2025-01-12 08:15:50|2010.58|1999.08|2010.59|1999.09|2010.59|1999.09|2010.58|1999.08|4
1736669760000|2025-01-12 08:16:00|2010.73|1999.23|2010.16|1998.66|2010.73|1999.23|2010.14|1998.64|8
1736669770000|2025-01-12 08:16:10|2010.15|1998.65|2010.16|1998.66|2010.17|1998.67|2010.15|1998.65|6
1736669780000|2025-01-12 08:16:20|2010.17|1998.67|2009.53|1998.03|2010.17|1998.67|2009.53|1998.03|7
1736669790000|2025-01-12 08:16:30|2009.49|1997.99|2009.32|1997.82|2009.49|1997.99|2009.32|1997.82|6
1736669800000|2025-01-12 08:16:40|2009.24|1997.74|2008.63|1997.13|2009.24|1997.74|2008.6|1997.1|10
1736669810000|2025-01-12 08:16:50|2008.46|1996.96|2008.47|1996.97|2008.5|1997|2008.39|1996.89|7
1736669820000|2025-01-12 08:17:00|2008.5|1997|2009.83|1998.33|2009.83|1998.33|2008.48|1996.98|15
1736669830000|2025-01-12 08:17:10|2009.98|1998.48|2010.73|1999.23|2010.73|1999.23|2009.98|1998.48|15
1736669840000|2025-01-12 08:17:20|2010.85|1999.35|2010.59|1999.09|2010.85|1999.35|2010.27|1998.77|11
1736669850000|2025-01-12 08:17:30|2010.61|1999.11|2010.88|1999.38|2010.88|1999.38|2010.61|1999.11|7
1736669860000|2025-01-12 08:17:40|2010.9|1999.4|2010.91|1999.41|2011.03|1999.53|2010.9|1999.4|6
1736669870000|2025-01-12 08:17:50|2010.95|1999.45|2010.92|1999.42|2010.95|1999.45|2010.91|1999.41|4
1736669880000|2025-01-12 08:18:00|2010.91|1999.41|2010.81|1999.31|2010.91|1999.41|2010.77|1999.27|5
1736669890000|2025-01-12 08:18:10|2010.64|1999.14|2010.79|1999.29|2010.81|1999.31|2010.64|1999.14|8
1736669900000|2025-01-12 08:18:20|2010.84|1999.34|2011.09|1999.59|2011.09|1999.59|2010.84|1999.34|7
1736669910000|2025-01-12 08:18:30|2011.08|1999.58|2010.93|1999.43|2011.08|1999.58|2010.9|1999.4|7
1736669920000|2025-01-12 08:18:40|2010.96|1999.46|2011.09|1999.59|2011.09|1999.59|2010.93|1999.43|5
1736669950000|2025-01-12 08:19:10|2010.96|1999.46|2010.4|1998.9|2010.96|1999.46|2010.3|1998.8|9
1736669960000|2025-01-12 08:19:20|2010.45|1998.95|2010.85|1999.35|2010.85|1999.35|2010.45|1998.95|8
1736669970000|2025-01-12 08:19:30|2010.83|1999.33|2010.83|1999.33|2010.83|1999.33|2010.83|1999.33|1
1736669980000|2025-01-12 08:19:40|2010.84|1999.34|2010.78|1999.28|2011.03|1999.53|2010.78|1999.28|10
1736669990000|2025-01-12 08:19:50|2010.66|1999.16|2010.41|1998.91|2010.66|1999.16|2010.18|1998.68|8
1736670000000|2025-01-12 08:20:00|2010.43|1998.93|2010.31|1998.81|2010.44|1998.94|2010.23|1998.73|7
1736670010000|2025-01-12 08:20:10|2010.2|1998.7|2009.91|1998.41|2010.2|1998.7|2009.91|1998.41|4
1736670030000|2025-01-12 08:20:30|2009.88|1998.38|2009.81|1998.31|2009.88|1998.38|2009.79|1998.29|5
1736670040000|2025-01-12 08:20:40|2009.82|1998.32|2009.85|1998.35|2010.02|1998.52|2009.82|1998.32|5
1736670050000|2025-01-12 08:20:50|2009.86|1998.36|2010.33|1998.83|2010.38|1998.88|2009.86|1998.36|8
1736670060000|2025-01-12 08:21:00|2010.24|1998.74|2010.52|1999.02|2010.57|1999.07|2010.13|1998.63|8
1736670070000|2025-01-12 08:21:10|2010.58|1999.08|2010.55|1999.05|2010.58|1999.08|2010.47|1998.97|10
1736670080000|2025-01-12 08:21:20|2010.5|1999|2010.6|1999.1|2010.6|1999.1|2010.5|1999|8
1736670090000|2025-01-12 08:21:30|2010.59|1999.09|2010.75|1999.25|2010.76|1999.26|2010.59|1999.09|9
1736670100000|2025-01-12 08:21:40|2010.81|1999.31|2011.09|1999.59|2011.09|1999.59|2010.81|1999.31|6
1736670120000|2025-01-12 08:22:00|2010.97|1999.47|2011.06|1999.56|2011.06|1999.56|2010.97|1999.47|4
1736670130000|2025-01-12 08:22:10|2011.07|1999.57|2011.09|1999.59|2011.09|1999.59|2011.07|1999.57|2
1736670150000|2025-01-12 08:22:30|2011.06|1999.56|2010.89|1999.39|2011.06|1999.56|2010.88|1999.38|6
1736670160000|2025-01-12 08:22:40|2010.9|1999.4|2010.9|1999.4|2010.9|1999.4|2010.9|1999.4|1
1736670170000|2025-01-12 08:22:50|2010.83|1999.33|2010.07|1998.57|2010.83|1999.33|2010.06|1998.56|12
1736670180000|2025-01-12 08:23:00|2010.06|1998.56|2009.85|1998.35|2010.06|1998.56|2009.85|1998.35|4
1736670190000|2025-01-12 08:23:10|2009.75|1998.25|2009.75|1998.25|2009.75|1998.25|2009.75|1998.25|1
1736670260000|2025-01-12 08:24:20|2008.84|1997.34|2007.26|1995.76|2008.84|1997.34|2007.26|1995.76|6
1736670270000|2025-01-12 08:24:30|2007.25|1995.75|2007.25|1995.75|2007.26|1995.76|2007.25|1995.75|3
1736670290000|2025-01-12 08:24:50|2007.15|1995.65|2007.25|1995.75|2007.25|1995.75|2007.13|1995.63|5
1736670300000|2025-01-12 08:25:00|2007.3|1995.8|2006.73|1995.23|2007.35|1995.85|2006.73|1995.23|9
1736670310000|2025-01-12 08:25:10|2006.74|1995.24|2006.74|1995.24|2006.74|1995.24|2006.74|1995.24|1
1736670320000|2025-01-12 08:25:20|2006.86|1995.36|2006.84|1995.34|2006.86|1995.36|2006.84|1995.34|2
1736670330000|2025-01-12 08:25:30|2006.85|1995.35|2007.1|1995.6|2007.1|1995.6|2006.85|1995.35|17
1736670340000|2025-01-12 08:25:40|2006.91|1995.41|2006.73|1995.23|2006.91|1995.41|2006.73|1995.23|3
1736670350000|2025-01-12 08:25:50|2006.74|1995.24|2007.04|1995.54|2007.04|1995.54|2006.74|1995.24|4
1736670360000|2025-01-12 08:26:00|2006.94|1995.44|2006.94|1995.44|2006.94|1995.44|2006.94|1995.44|1
1736670370000|2025-01-12 08:26:10|2006.84|1995.34|2006.37|1994.87|2006.84|1995.34|2006.01|1994.51|16
1736670380000|2025-01-12 08:26:20|2006.36|1994.86|2006.47|1994.97|2006.47|1994.97|2006.36|1994.86|4
1736670390000|2025-01-12 08:26:30|2006.78|1995.28|2006.82|1995.32|2006.84|1995.34|2006.73|1995.23|12
1736670400000|2025-01-12 08:26:40|2006.81|1995.31|2007.08|1995.58|2007.08|1995.58|2006.81|1995.31|14
1736670410000|2025-01-12 08:26:50|2007.38|1995.88|2007.26|1995.76|2007.38|1995.88|2007.26|1995.76|4
1736670420000|2025-01-12 08:27:00|2007.01|1995.51|2006.51|1995.01|2007.01|1995.51|2006.4|1994.9|8
1736670430000|2025-01-12 08:27:10|2006.52|1995.02|2007.34|1995.84|2007.35|1995.85|2006.52|1995.02|11
1736670440000|2025-01-12 08:27:20|2007.35|1995.85|2007.82|1996.32|2007.82|1996.32|2007.35|1995.85|10
1736670450000|2025-01-12 08:27:30|2007.87|1996.37|2007.89|1996.39|2007.89|1996.39|2007.87|1996.37|3
1736670460000|2025-01-12 08:27:40|2007.85|1996.35|2008.58|1997.08|2008.58|1997.08|2007.85|1996.35|12
1736670470000|2025-01-12 08:27:50|2008.6|1997.1|2008.65|1997.15|2008.68|1997.18|2008.6|1997.1|8
1736670480000|2025-01-12 08:28:00|2008.63|1997.13|2007.92|1996.42|2008.63|1997.13|2007.92|1996.42|6
1736670500000|2025-01-12 08:28:20|2007.8|1996.3|2006.97|1995.47|2007.8|1996.3|2006.97|1995.47|10
1736670510000|2025-01-12 08:28:30|2006.69|1995.19|2006.65|1995.15|2006.69|1995.19|2006.63|1995.13|4
1736670520000|2025-01-12 08:28:40|2006.69|1995.19|2007.05|1995.55|2007.05|1995.55|2006.67|1995.17|14
1736670530000|2025-01-12 08:28:50|2006.99|1995.49|2006.87|1995.37|2007.02|1995.52|2006.87|1995.37|7
1736670540000|2025-01-12 08:29:00|2006.97|1995.47|2007.14|1995.64|2007.14|1995.64|2006.97|1995.47|8
1736670550000|2025-01-12 08:29:10|2007.09|1995.59|2006.92|1995.42|2007.09|1995.59|2006.92|1995.42|2
1736670560000|2025-01-12 08:29:20|2006.93|1995.43|2006.87|1995.37|2006.93|1995.43|2006.74|1995.24|7
1736670570000|2025-01-12 08:29:30|2006.9|1995.4|2006.96|1995.46|2006.96|1995.46|2006.89|1995.39|4
1736670580000|2025-01-12 08:29:40|2006.97|1995.47|2006.97|1995.47|2006.97|1995.47|2006.97|1995.47|1
1736670590000|2025-01-12 08:29:50|2006.98|1995.48|2007.06|1995.56|2007.1|1995.6|2006.96|1995.46|14
1736670600000|2025-01-12 08:30:00|2007.01|1995.51|2007.68|1996.18|2007.7|1996.2|2006.45|1994.95|16
1736670610000|2025-01-12 08:30:10|2007.7|1996.2|2007.11|1995.61|2007.95|1996.45|2007.1|1995.6|12
1736670620000|2025-01-12 08:30:20|2007.09|1995.59|2006.67|1995.17|2007.09|1995.59|2006.67|1995.17|5
1736670630000|2025-01-12 08:30:30|2006.45|1994.95|2005.72|1994.22|2006.45|1994.95|2005.72|1994.22|8
1736670640000|2025-01-12 08:30:40|2005.77|1994.27|2006.14|1994.64|2006.21|1994.71|2005.77|1994.27|4
1736670650000|2025-01-12 08:30:50|2006.09|1994.59|2005.61|1994.11|2006.16|1994.66|2005.61|1994.11|8
1736670660000|2025-01-12 08:31:00|2005.62|1994.12|2004.79|1993.29|2005.64|1994.14|2004.69|1993.19|15
1736670670000|2025-01-12 08:31:10|2004.85|1993.35|2005.35|1993.85|2005.47|1993.97|2004.85|1993.35|6
1736670680000|2025-01-12 08:31:20|2005.25|1993.75|2004.3|1992.8|2005.25|1993.75|2004.28|1992.78|16
1736670690000|2025-01-12 08:31:30|2004.17|1992.67|2003.84|1992.34|2004.17|1992.67|2003.6|1992.1|12
1736670700000|2025-01-12 08:31:40|2004.14|1992.64|2004.9|1993.4|2004.9|1993.4|2004.14|1992.64|13
1736670710000|2025-01-12 08:31:50|2004.91|1993.41|2005.15|1993.65|2005.18|1993.68|2004.91|1993.41|5
1736670720000|2025-01-12 08:32:00|2005.16|1993.66|2004.29|1992.79|2005.28|1993.78|2004.26|1992.76|12
1736670730000|2025-01-12 08:32:10|2004.33|1992.83|2004.43|1992.93|2004.43|1992.93|2004.33|1992.83|8
1736670740000|2025-01-12 08:32:20|2004.41|1992.91|2004.85|1993.35|2004.87|1993.37|2004.41|1992.91|14
1736670750000|2025-01-12 08:32:30|2004.77|1993.27|2004.01|1992.51|2004.77|1993.27|2003.95|1992.45|13
1736670760000|2025-01-12 08:32:40|2003.95|1992.45|2004.03|1992.53|2004.04|1992.54|2003.84|1992.34|10
1736670770000|2025-01-12 08:32:50|2004.06|1992.56|2003.92|1992.42|2004.07|1992.57|2003.92|1992.42|16
1736670780000|2025-01-12 08:33:00|2003.77|1992.27|2003.77|1992.27|2003.77|1992.27|2003.77|1992.27|1
1736670810000|2025-01-12 08:33:30|2003.67|1992.17|2003.56|1992.06|2003.67|1992.17|2003.56|1992.06|2
1736670840000|2025-01-12 08:34:00|2003.62|1992.12|2003.69|1992.19|2003.71|1992.21|2003.56|1992.06|8
1736670850000|2025-01-12 08:34:10|2003.7|1992.2|2004.11|1992.61|2004.18|1992.68|2003.7|1992.2|10
1736670860000|2025-01-12 08:34:20|2004.17|1992.67|2004.5|1993|2004.5|1993|2004.16|1992.66|12
1736670870000|2025-01-12 08:34:30|2004.47|1992.97|2004.29|1992.79|2004.47|1992.97|2003.93|1992.43|10
1736670880000|2025-01-12 08:34:40|2004.3|1992.8|2004.08|1992.58|2004.32|1992.82|2004.08|1992.58|8
1736670890000|2025-01-12 08:34:50|2004.15|1992.65|2004.21|1992.71|2004.21|1992.71|2004.15|1992.65|4
1736670900000|2025-01-12 08:35:00|2004.32|1992.82|2003.56|1992.06|2004.45|1992.95|2003.56|1992.06|14
1736670920000|2025-01-12 08:35:20|2003.66|1992.16|2004.5|1993|2004.5|1993|2003.66|1992.16|10
1736670930000|2025-01-12 08:35:30|2004.94|1993.44|2004.87|1993.37|2004.94|1993.44|2004.8|1993.3|10
1736670940000|2025-01-12 08:35:40|2004.73|1993.23|2004.2|1992.7|2004.74|1993.24|2004.18|1992.68|14
1736670950000|2025-01-12 08:35:50|2004.22|1992.72|2003.99|1992.49|2004.24|1992.74|2003.89|1992.39|14
1736670960000|2025-01-12 08:36:00|2004.01|1992.51|2003.97|1992.47|2004.03|1992.53|2003.89|1992.39|13
1736670970000|2025-01-12 08:36:10|2003.98|1992.48|2003.91|1992.41|2004.08|1992.58|2003.91|1992.41|5
1736670980000|2025-01-12 08:36:20|2003.83|1992.33|2004.6|1993.1|2004.65|1993.15|2003.83|1992.33|22
1736670990000|2025-01-12 08:36:30|2004.61|1993.11|2003.56|1992.06|2004.7|1993.2|2003.56|1992.06|13
1736671010000|2025-01-12 08:36:50|2003.46|1991.96|2002.75|1991.25|2003.46|1991.96|2002.75|1991.25|4
1736671030000|2025-01-12 08:37:10|2002.7|1991.2|2000.88|1989.38|2002.7|1991.2|1999.54|1988.04|21
1736671040000|2025-01-12 08:37:20|2000.89|1989.39|2000.83|1989.33|2001.04|1989.54|2000.64|1989.14|31
1736671050000|2025-01-12 08:37:30|2000.84|1989.34|2000.65|1989.15|2001.25|1989.75|2000.35|1988.85|29
1736671060000|2025-01-12 08:37:40|2000.57|1989.07|1999.16|1987.66|2000.57|1989.07|1999.16|1987.66|21
1736671070000|2025-01-12 08:37:50|1999.17|1987.67|1998.86|1987.36|1999.17|1987.67|1998.57|1987.07|28
1736671080000|2025-01-12 08:38:00|1998.77|1987.27|1999.36|1987.86|1999.36|1987.86|1998.73|1987.23|25
1736671090000|2025-01-12 08:38:10|1999.41|1987.91|1999.17|1987.67|1999.83|1988.33|1999.12|1987.62|23
1736671100000|2025-01-12 08:38:20|1999.22|1987.72|1999.21|1987.71|1999.56|1988.06|1999.21|1987.71|22
1736671110000|2025-01-12 08:38:30|1999.35|1987.85|1999.71|1988.21|1999.75|1988.25|1999.35|1987.85|21
1736671120000|2025-01-12 08:38:40|1999.98|1988.48|2000.74|1989.24|2000.82|1989.32|1999.98|1988.48|21
1736671130000|2025-01-12 08:38:50|2000.5|1989|2000.78|1989.28|2000.78|1989.28|2000.24|1988.74|13
1736671140000|2025-01-12 08:39:00|2001.06|1989.56|2001.57|1990.07|2001.89|1990.39|2000.97|1989.47|24
1736671150000|2025-01-12 08:39:10|2001.47|1989.97|2000.07|1988.57|2001.47|1989.97|1999.99|1988.49|21
1736671160000|2025-01-12 08:39:20|2000.06|1988.56|1999.71|1988.21|2000.07|1988.57|1999.48|1987.98|17
1736671170000|2025-01-12 08:39:30|1999.73|1988.23|1998.96|1987.46|1999.82|1988.32|1998.85|1987.35|26
1736671180000|2025-01-12 08:39:40|1998.98|1987.48|1998.61|1987.11|1999.22|1987.72|1998.57|1987.07|24
1736671190000|2025-01-12 08:39:50|1998.62|1987.12|1998.69|1987.19|1998.98|1987.48|1998.62|1987.12|20
1736671200000|2025-01-12 08:40:00|1998.74|1987.24|1999.6|1988.1|1999.71|1988.21|1998.58|1987.08|30
1736671210000|2025-01-12 08:40:10|1999.57|1988.07|1999.52|1988.02|1999.6|1988.1|1998.94|1987.44|27
1736671220000|2025-01-12 08:40:20|1999.63|1988.13|2000.1|1988.6|2000.1|1988.6|1999.37|1987.87|18
1736671230000|2025-01-12 08:40:30|2000.2|1988.7|1999.73|1988.23|2000.53|1989.03|1999.66|1988.16|20
1736671240000|2025-01-12 08:40:40|1999.7|1988.2|1999.16|1987.66|1999.7|1988.2|1998.89|1987.39|25
1736671250000|2025-01-12 08:40:50|1999.21|1987.71|1999.41|1987.91|1999.45|1987.95|1999.08|1987.58|24
1736671260000|2025-01-12 08:41:00|1999.43|1987.93|1999.39|1987.89|1999.51|1988.01|1999.29|1987.79|16
1736671270000|2025-01-12 08:41:10|1999.26|1987.76|1999.82|1988.32|1999.99|1988.49|1998.97|1987.47|17
1736671280000|2025-01-12 08:41:20|1999.83|1988.33|1996.35|1984.85|1999.93|1988.43|1996.15|1984.65|24
1736671290000|2025-01-12 08:41:30|1996.65|1985.15|1997.19|1985.69|1997.19|1985.69|1996.64|1985.14|14
1736671300000|2025-01-12 08:41:40|1997.24|1985.74|1997.75|1986.25|1997.88|1986.38|1997.24|1985.74|18
1736671310000|2025-01-12 08:41:50|1997.73|1986.23|1998.54|1987.04|1998.59|1987.09|1997.68|1986.18|18
1736671320000|2025-01-12 08:42:00|1998.59|1987.09|1999.06|1987.56|1999.54|1988.04|1998.59|1987.09|19
1736671330000|2025-01-12 08:42:10|1999.05|1987.55|1999.07|1987.57|1999.12|1987.62|1999.01|1987.51|11
1736671340000|2025-01-12 08:42:20|1999|1987.5|1998.99|1987.49|1999.01|1987.51|1998.82|1987.32|11
1736671350000|2025-01-12 08:42:30|1998.91|1987.41|1998.39|1986.89|1998.99|1987.49|1998.36|1986.86|15
1736671360000|2025-01-12 08:42:40|1998.29|1986.79|1999.07|1987.57|1999.07|1987.57|1998.29|1986.79|15
1736671370000|2025-01-12 08:42:50|1999.12|1987.62|1999.36|1987.86|1999.36|1987.86|1999.07|1987.57|19
1736671380000|2025-01-12 08:43:00|1999.34|1987.84|1999.86|1988.36|1999.86|1988.36|1999.17|1987.67|24
1736671390000|2025-01-12 08:43:10|1999.79|1988.29|1999.8|1988.3|1999.89|1988.39|1999.76|1988.26|14
1736671400000|2025-01-12 08:43:20|1999.75|1988.25|1999.91|1988.41|1999.91|1988.41|1999.66|1988.16|21
1736671410000|2025-01-12 08:43:30|1999.9|1988.4|2000.54|1989.04|2000.54|1989.04|1999.84|1988.34|25
1736671420000|2025-01-12 08:43:40|2000.51|1989.01|2000.94|1989.44|2000.94|1989.44|2000.16|1988.66|19
1736671430000|2025-01-12 08:43:50|2000.95|1989.45|2000.91|1989.41|2001.16|1989.66|2000.87|1989.37|17
1736671440000|2025-01-12 08:44:00|2000.9|1989.4|2000.94|1989.44|2001.18|1989.68|2000.79|1989.29|21
1736671450000|2025-01-12 08:44:10|2000.82|1989.32|2000.99|1989.49|2001.01|1989.51|2000.82|1989.32|16
1736671460000|2025-01-12 08:44:20|2001|1989.5|2001.18|1989.68|2001.18|1989.68|2001|1989.5|9
1736671470000|2025-01-12 08:44:30|2001.13|1989.63|2001.13|1989.63|2001.18|1989.68|2001.13|1989.63|3
1736671480000|2025-01-12 08:44:40|2001|1989.5|2001.1|1989.6|2001.1|1989.6|2001|1989.5|3
1736671490000|2025-01-12 08:44:50|2001.11|1989.61|2001.11|1989.61|2001.11|1989.61|2001.11|1989.61|1
1736671500000|2025-01-12 08:45:00|2001.1|1989.6|2000.29|1988.79|2001.1|1989.6|2000.29|1988.79|23
1736671510000|2025-01-12 08:45:10|2000.16|1988.66|2000.23|1988.73|2000.23|1988.73|1999.96|1988.46|21
1736671520000|2025-01-12 08:45:20|2000.63|1989.13|2000.57|1989.07|2000.67|1989.17|2000.31|1988.81|23
1736671530000|2025-01-12 08:45:30|2000.5|1989|2000.05|1988.55|2000.5|1989|1999.81|1988.31|15
1736671540000|2025-01-12 08:45:40|2000.15|1988.65|1999.66|1988.16|2000.23|1988.73|1999.66|1988.16|13
1736671550000|2025-01-12 08:45:50|1999.65|1988.15|1999.39|1987.89|1999.65|1988.15|1999.33|1987.83|13
1736671560000|2025-01-12 08:46:00|1999.45|1987.95|1997.87|1986.37|1999.45|1987.95|1997.65|1986.15|26
1736671570000|2025-01-12 08:46:10|1998.07|1986.57|1996.97|1985.47|1998.11|1986.61|1996.97|1985.47|27
1736671580000|2025-01-12 08:46:20|1996.66|1985.16|1996.63|1985.13|1996.77|1985.27|1996.3|1984.8|30
1736671590000|2025-01-12 08:46:30|1996.59|1985.09|1997.62|1986.12|1997.62|1986.12|1996.59|1985.09|24
1736671600000|2025-01-12 08:46:40|1997.67|1986.17|1996.94|1985.44|1998.16|1986.66|1996.94|1985.44|25
1736671610000|2025-01-12 08:46:50|1996.92|1985.42|1996.91|1985.41|1997.15|1985.65|1996.91|1985.41|23
1736671620000|2025-01-12 08:47:00|1996.96|1985.46|1996.72|1985.22|1997.1|1985.6|1996.72|1985.22|14
1736671630000|2025-01-12 08:47:10|1996.79|1985.29|1996.64|1985.14|1996.9|1985.4|1996.64|1985.14|12
1736671640000|2025-01-12 08:47:20|1996.7|1985.2|1996.15|1984.65|1996.7|1985.2|1996.06|1984.56|21
1736671650000|2025-01-12 08:47:30|1996.22|1984.72|1996.24|1984.74|1997.54|1986.04|1996.17|1984.67|24
1736671660000|2025-01-12 08:47:40|1996.26|1984.76|1997.79|1986.29|1997.79|1986.29|1996.24|1984.74|22
1736671670000|2025-01-12 08:47:50|1997.95|1986.45|1997.8|1986.3|1998|1986.5|1997.79|1986.29|14
1736671680000|2025-01-12 08:48:00|1997.73|1986.23|1997.96|1986.46|1998.27|1986.77|1997.73|1986.23|18
1736671690000|2025-01-12 08:48:10|1998.01|1986.51|1998.17|1986.67|1998.24|1986.74|1997.99|1986.49|13
1736671700000|2025-01-12 08:48:20|1998.21|1986.71|1998.07|1986.57|1998.27|1986.77|1997.88|1986.38|24
1736671710000|2025-01-12 08:48:30|1997.99|1986.49|1997.63|1986.13|1998.13|1986.63|1997.63|1986.13|23
1736671720000|2025-01-12 08:48:40|1997.18|1985.68|1997.54|1986.04|1997.56|1986.06|1996.81|1985.31|24
1736671730000|2025-01-12 08:48:50|1997.51|1986.01|1997.47|1985.97|1997.54|1986.04|1997.29|1985.79|18
1736671740000|2025-01-12 08:49:00|1997.35|1985.85|1997.52|1986.02|1997.52|1986.02|1997.08|1985.58|17
1736671750000|2025-01-12 08:49:10|1997.66|1986.16|1997|1985.5|1997.66|1986.16|1996.81|1985.31|26
1736671760000|2025-01-12 08:49:20|1996.95|1985.45|1997.2|1985.7|1997.65|1986.15|1996.95|1985.45|21
1736671770000|2025-01-12 08:49:30|1997.19|1985.69|1996.9|1985.4|1997.24|1985.74|1996.9|1985.4|15
1736671780000|2025-01-12 08:49:40|1996.93|1985.43|1996.76|1985.26|1997|1985.5|1996.76|1985.26|11
1736671790000|2025-01-12 08:49:50|1996.81|1985.31|1997.32|1985.82|1997.47|1985.97|1996.72|1985.22|17
1736671800000|2025-01-12 08:50:00|1997.17|1985.67|1996.86|1985.36|1997.22|1985.72|1996.78|1985.28|22
1736671810000|2025-01-12 08:50:10|1996.82|1985.32|1998.5|1987|1998.5|1987|1996.77|1985.27|24
1736671830000|2025-01-12 08:50:30|1998.4|1986.9|1998.5|1987|1998.5|1987|1998.4|1986.9|5
1736671840000|2025-01-12 08:50:40|1998.46|1986.96|1998.46|1986.96|1998.46|1986.96|1998.46|1986.96|1
1736671850000|2025-01-12 08:50:50|1998.47|1986.97|1998.47|1986.97|1998.5|1987|1998.46|1986.96|9
1736671860000|2025-01-12 08:51:00|1998.48|1986.98|1998.48|1986.98|1998.49|1986.99|1998.48|1986.98|3
1736671870000|2025-01-12 08:51:10|1998.5|1987|1998.5|1987|1998.5|1987|1998.5|1987|1
1736671880000|2025-01-12 08:51:20|1998.48|1986.98|1998.07|1986.57|1998.5|1987|1998.07|1986.57|7
1736671890000|2025-01-12 08:51:30|1998.28|1986.78|1997.68|1986.18|1998.28|1986.78|1997.43|1985.93|19
1736671900000|2025-01-12 08:51:40|1997.54|1986.04|1997.64|1986.14|1997.73|1986.23|1997.53|1986.03|13
1736671910000|2025-01-12 08:51:50|1997.71|1986.21|1997.72|1986.22|1997.84|1986.34|1997.54|1986.04|17
1736671920000|2025-01-12 08:52:00|1997.53|1986.03|1996.97|1985.47|1997.72|1986.22|1996.97|1985.47|23
1736671930000|2025-01-12 08:52:10|1996.91|1985.41|1996.75|1985.25|1996.91|1985.41|1996.75|1985.25|4
1736671950000|2025-01-12 08:52:30|1997.04|1985.54|1996.99|1985.49|1997.04|1985.54|1996.94|1985.44|5
1736671960000|2025-01-12 08:52:40|1997|1985.5|1996.87|1985.37|1997|1985.5|1996.87|1985.37|8
1736671970000|2025-01-12 08:52:50|1996.92|1985.42|1997.09|1985.59|1997.09|1985.59|1996.83|1985.33|20
1736671980000|2025-01-12 08:53:00|1997.03|1985.53|1997.31|1985.81|1997.47|1985.97|1996.75|1985.25|21
1736671990000|2025-01-12 08:53:10|1997.36|1985.86|1997.41|1985.91|1997.49|1985.99|1997.31|1985.81|15
1736672000000|2025-01-12 08:53:20|1997.4|1985.9|1997.34|1985.84|1997.45|1985.95|1997.21|1985.71|17
1736672010000|2025-01-12 08:53:30|1997.35|1985.85|1997.85|1986.35|1997.9|1986.4|1997.34|1985.84|22
1736672020000|2025-01-12 08:53:40|1997.75|1986.25|1998.14|1986.64|1998.18|1986.68|1997.66|1986.16|7
1736672030000|2025-01-12 08:53:50|1998.15|1986.65|1997.44|1985.94|1998.35|1986.85|1997.34|1985.84|19
1736672040000|2025-01-12 08:54:00|1997.42|1985.92|1997.51|1986.01|1997.53|1986.03|1997.34|1985.84|18
1736672050000|2025-01-12 08:54:10|1997.53|1986.03|1996.75|1985.25|1997.53|1986.03|1996.75|1985.25|12
1736672130000|2025-01-12 08:55:30|1996.79|1985.29|1996.82|1985.32|1996.87|1985.37|1996.75|1985.25|5
1736672140000|2025-01-12 08:55:40|1996.85|1985.35|1996.75|1985.25|1996.85|1985.35|1996.75|1985.25|5
1736672160000|2025-01-12 08:56:00|1996.43|1984.93|1996.11|1984.61|1996.43|1984.93|1996.11|1984.61|9
1736672170000|2025-01-12 08:56:10|1996.28|1984.78|1996.48|1984.98|1996.57|1985.07|1996.16|1984.66|19
1736672180000|2025-01-12 08:56:20|1996.53|1985.03|1996.39|1984.89|1996.65|1985.15|1996.22|1984.72|19
1736672190000|2025-01-12 08:56:30|1996.4|1984.9|1995.98|1984.48|1996.4|1984.9|1995.77|1984.27|12
1736672200000|2025-01-12 08:56:40|1995.97|1984.47|1995.78|1984.28|1995.97|1984.47|1995.78|1984.28|11
1736672210000|2025-01-12 08:56:50|1995.79|1984.29|1995.93|1984.43|1995.95|1984.45|1995.79|1984.29|14
1736672220000|2025-01-12 08:57:00|1995.96|1984.46|1997.76|1986.26|1997.76|1986.26|1995.96|1984.46|13
1736672230000|2025-01-12 08:57:10|1997.78|1986.28|1997.78|1986.28|1997.8|1986.3|1997.76|1986.26|13
1736672240000|2025-01-12 08:57:20|1997.79|1986.29|1997.86|1986.36|1997.86|1986.36|1997.79|1986.29|3
1736672250000|2025-01-12 08:57:30|1997.83|1986.33|1997.42|1985.92|1997.83|1986.33|1997.41|1985.91|6
1736672260000|2025-01-12 08:57:40|1997.43|1985.93|1997.12|1985.62|1997.43|1985.93|1997.09|1985.59|9
1736672270000|2025-01-12 08:57:50|1997.11|1985.61|1996.62|1985.12|1997.13|1985.63|1996.62|1985.12|10
1736672280000|2025-01-12 08:58:00|1996.61|1985.11|1995.93|1984.43|1996.61|1985.11|1995.88|1984.38|21
1736672290000|2025-01-12 08:58:10|1995.94|1984.44|1996.91|1985.41|1996.91|1985.41|1995.94|1984.44|17
1736672300000|2025-01-12 08:58:20|1996.96|1985.46|1997.57|1986.07|1997.57|1986.07|1996.86|1985.36|12
1736672310000|2025-01-12 08:58:30|1997.62|1986.12|1997.64|1986.14|1997.68|1986.18|1997.54|1986.04|19
1736672320000|2025-01-12 08:58:40|1997.65|1986.15|1997.65|1986.15|1997.69|1986.19|1997.64|1986.14|9
1736672330000|2025-01-12 08:58:50|1997.66|1986.16|1997.65|1986.15|1997.66|1986.16|1997.64|1986.14|5
1736672340000|2025-01-12 08:59:00|1997.66|1986.16|1997.65|1986.15|1997.66|1986.16|1997.62|1986.12|15
1736672350000|2025-01-12 08:59:10|1997.66|1986.16|1997.66|1986.16|1997.68|1986.18|1997.51|1986.01|15
1736672360000|2025-01-12 08:59:20|1997.67|1986.17|1997.69|1986.19|1997.69|1986.19|1997.67|1986.17|8
1736672370000|2025-01-12 08:59:30|1997.68|1986.18|1997.69|1986.19|1997.69|1986.19|1997.61|1986.11|14
1736672380000|2025-01-12 08:59:40|1997.68|1986.18|1997.69|1986.19|1997.69|1986.19|1997.64|1986.14|6
1736672390000|2025-01-12 08:59:50|1997.72|1986.22|1997.86|1986.36|1997.86|1986.36|1997.72|1986.22|13
1736672400000|2025-01-12 09:00:00|1997.83|1986.33|1997.86|1986.36|1997.86|1986.36|1997.73|1986.23|4
1736672410000|2025-01-12 09:00:10|1998.43|1986.93|1999.55|1988.05|1999.55|1988.05|1998.43|1986.93|9
1736672420000|2025-01-12 09:00:20|1999.61|1988.11|2000.73|1989.23|2000.73|1989.23|1999.61|1988.11|4
1736672430000|2025-01-12 09:00:30|2000.41|1988.91|2000.62|1989.12|2000.62|1989.12|2000.37|1988.87|12
1736672440000|2025-01-12 09:00:40|2000.6|1989.1|2000.57|1989.07|2000.6|1989.1|2000.38|1988.88|7
1736672450000|2025-01-12 09:00:50|2000.43|1988.93|2000.54|1989.04|2000.61|1989.11|2000.37|1988.87|11
1736672460000|2025-01-12 09:01:00|2000.52|1989.02|2000.14|1988.64|2000.52|1989.02|1999.82|1988.32|21
1736672470000|2025-01-12 09:01:10|2000.19|1988.69|2000.05|1988.55|2000.19|1988.69|1999.99|1988.49|6
1736672480000|2025-01-12 09:01:20|2000|1988.5|1999.98|1988.48|2000.09|1988.59|1999.96|1988.46|7
1736672490000|2025-01-12 09:01:30|1999.96|1988.46|1999.2|1987.7|1999.96|1988.46|1999.2|1987.7|18
1736672500000|2025-01-12 09:01:40|1999.3|1987.8|1999.48|1987.98|1999.48|1987.98|1999.14|1987.64|10
1736672510000|2025-01-12 09:01:50|1999.63|1988.13|1999.68|1988.18|1999.73|1988.23|1999.52|1988.02|19
1736672520000|2025-01-12 09:02:00|1999.71|1988.21|2000.24|1988.74|2000.28|1988.78|1999.65|1988.15|14
1736672530000|2025-01-12 09:02:10|2000.19|1988.69|1999.69|1988.19|2000.23|1988.73|1999.64|1988.14|23
1736672540000|2025-01-12 09:02:20|1999.71|1988.21|1999.44|1987.94|2000.14|1988.64|1999.44|1987.94|22
1736672550000|2025-01-12 09:02:30|1999.5|1988|1999.69|1988.19|1999.76|1988.26|1999.48|1987.98|9
1736672560000|2025-01-12 09:02:40|1999.59|1988.09|1999.61|1988.11|1999.62|1988.12|1999.47|1987.97|17
1736672570000|2025-01-12 09:02:50|1999.58|1988.08|1999.58|1988.08|1999.58|1988.08|1999.48|1987.98|8
1736672580000|2025-01-12 09:03:00|1999.63|1988.13|1999.04|1987.54|1999.63|1988.13|1998.97|1987.47|7
1736672590000|2025-01-12 09:03:10|1999.28|1987.78|1999.46|1987.96|1999.46|1987.96|1999.27|1987.77|6
1736672600000|2025-01-12 09:03:20|1999.51|1988.01|1999.58|1988.08|1999.58|1988.08|1999.46|1987.96|10
1736672610000|2025-01-12 09:03:30|1999.57|1988.07|1999.53|1988.03|1999.58|1988.08|1999.47|1987.97|5
1736672620000|2025-01-12 09:03:40|1999.46|1987.96|1999.48|1987.98|1999.53|1988.03|1999.46|1987.96|3
1736672630000|2025-01-12 09:03:50|1999.09|1987.59|1998.91|1987.41|1999.13|1987.63|1998.83|1987.33|14
1736672640000|2025-01-12 09:04:00|1998.9|1987.4|1999.59|1988.09|1999.71|1988.21|1998.9|1987.4|11
1736672650000|2025-01-12 09:04:10|1999.6|1988.1|1999.6|1988.1|1999.6|1988.1|1999.59|1988.09|5
1736672660000|2025-01-12 09:04:20|1999.68|1988.18|2000.51|1989.01|2000.53|1989.03|1999.63|1988.13|15
1736672670000|2025-01-12 09:04:30|2000.62|1989.12|1999.61|1988.11|2000.62|1989.12|1999.61|1988.11|20
1736672680000|2025-01-12 09:04:40|1999.64|1988.14|1999.64|1988.14|1999.64|1988.14|1999.61|1988.11|11
1736672690000|2025-01-12 09:04:50|1999.61|1988.11|1999.65|1988.15|1999.65|1988.15|1999.6|1988.1|10
1736672700000|2025-01-12 09:05:00|1999.72|1988.22|1999.5|1988|1999.9|1988.4|1999.43|1987.93|15
1736672710000|2025-01-12 09:05:10|1999.23|1987.73|1999.08|1987.58|1999.23|1987.73|1998.88|1987.38|18
1736672720000|2025-01-12 09:05:20|1999.06|1987.56|1998.9|1987.4|1999.08|1987.58|1998.76|1987.26|11
1736672730000|2025-01-12 09:05:30|1998.63|1987.13|1997.15|1985.65|1998.63|1987.13|1997.15|1985.65|20
1736672740000|2025-01-12 09:05:40|1997.2|1985.7|1997.11|1985.61|1997.3|1985.8|1997.09|1985.59|13
1736672750000|2025-01-12 09:05:50|1997.06|1985.56|1996.62|1985.12|1997.06|1985.56|1996.6|1985.1|22
1736672760000|2025-01-12 09:06:00|1996.61|1985.11|1997.53|1986.03|1997.64|1986.14|1996.06|1984.56|22
1736672770000|2025-01-12 09:06:10|1997.63|1986.13|1997.68|1986.18|1998.18|1986.68|1997.55|1986.05|17
1736672780000|2025-01-12 09:06:20|1997.65|1986.15|1997.81|1986.31|1997.91|1986.41|1997.49|1985.99|14
1736672790000|2025-01-12 09:06:30|1997.78|1986.28|1997.34|1985.84|1997.92|1986.42|1997.31|1985.81|10
1736672800000|2025-01-12 09:06:40|1997.35|1985.85|1997.47|1985.97|1997.47|1985.97|1997.27|1985.77|12
1736672810000|2025-01-12 09:06:50|1997.49|1985.99|1997.49|1985.99|1997.5|1986|1997.49|1985.99|3
1736672820000|2025-01-12 09:07:00|1997.79|1986.29|1998.29|1986.79|1998.38|1986.88|1997.63|1986.13|16
1736672830000|2025-01-12 09:07:10|1998.3|1986.8|1998.76|1987.26|1998.76|1987.26|1998.28|1986.78|7
1736672840000|2025-01-12 09:07:20|1998.71|1987.21|1998.69|1987.19|1998.76|1987.26|1998.67|1987.17|9
1736672850000|2025-01-12 09:07:30|1998.73|1987.23|1998.78|1987.28|1998.79|1987.29|1998.73|1987.23|14
1736672860000|2025-01-12 09:07:40|1998.79|1987.29|1999.11|1987.61|1999.11|1987.61|1998.79|1987.29|6
1736672870000|2025-01-12 09:07:50|1999.19|1987.69|1999.22|1987.72|1999.28|1987.78|1999.19|1987.69|12
1736672880000|2025-01-12 09:08:00|1999.21|1987.71|2000.04|1988.54|2000.08|1988.58|1999.21|1987.71|7
1736672890000|2025-01-12 09:08:10|2000.02|1988.52|2000.15|1988.65|2000.15|1988.65|2000.02|1988.52|8
1736672900000|2025-01-12 09:08:20|2000.26|1988.76|2000.38|1988.88|2000.38|1988.88|2000.26|1988.76|6
1736672910000|2025-01-12 09:08:30|2000.5|1989|2000.65|1989.15|2000.65|1989.15|2000.5|1989|4
1736672920000|2025-01-12 09:08:40|2000.67|1989.17|2000.73|1989.23|2000.73|1989.23|2000.65|1989.15|6
1736672940000|2025-01-12 09:09:00|2000.96|1989.46|2001.58|1990.08|2001.58|1990.08|2000.96|1989.46|4
1736672950000|2025-01-12 09:09:10|2002.46|1990.96|2002.46|1990.96|2002.46|1990.96|2002.46|1990.96|1
1736672980000|2025-01-12 09:09:40|2002.43|1990.93|2002.22|1990.72|2002.43|1990.93|2002.21|1990.71|5
1736672990000|2025-01-12 09:09:50|2002.14|1990.64|2001.61|1990.11|2002.14|1990.64|2001.61|1990.11|7
1736673000000|2025-01-12 09:10:00|2001.33|1989.83|2000.95|1989.45|2001.47|1989.97|2000.94|1989.44|11
1736673010000|2025-01-12 09:10:10|2000.97|1989.47|2001.02|1989.52|2001.15|1989.65|2000.97|1989.47|6
1736673020000|2025-01-12 09:10:20|2000.9|1989.4|2001.08|1989.58|2001.12|1989.62|2000.82|1989.32|11
1736673030000|2025-01-12 09:10:30|2001.13|1989.63|2001.48|1989.98|2001.52|1990.02|2001.13|1989.63|12
1736673040000|2025-01-12 09:10:40|2001.52|1990.02|2001.53|1990.03|2001.65|1990.15|2001.49|1989.99|8
1736673050000|2025-01-12 09:10:50|2001.59|1990.09|2001.7|1990.2|2001.76|1990.26|2001.59|1990.09|6
1736673060000|2025-01-12 09:11:00|2001.69|1990.19|2001.62|1990.12|2001.72|1990.22|2001.62|1990.12|5
1736673070000|2025-01-12 09:11:10|2001.67|1990.17|2002.41|1990.91|2002.41|1990.91|2001.67|1990.17|10
1736673100000|2025-01-12 09:11:40|2002.33|1990.83|2000.9|1989.4|2002.33|1990.83|2000.9|1989.4|18
1736673110000|2025-01-12 09:11:50|2000.88|1989.38|2000.76|1989.26|2000.88|1989.38|2000.72|1989.22|8
1736673120000|2025-01-12 09:12:00|2000.77|1989.27|2000.92|1989.42|2000.99|1989.49|2000.75|1989.25|8
1736673130000|2025-01-12 09:12:10|2000.91|1989.41|2000.84|1989.34|2000.91|1989.41|2000.75|1989.25|6
1736673140000|2025-01-12 09:12:20|2000.79|1989.29|2000.87|1989.37|2000.91|1989.41|2000.79|1989.29|6
1736673150000|2025-01-12 09:12:30|2001.21|1989.71|2001.37|1989.87|2001.37|1989.87|2001.09|1989.59|10
1736673160000|2025-01-12 09:12:40|2001.17|1989.67|2000.69|1989.19|2001.17|1989.67|2000.67|1989.17|6
1736673170000|2025-01-12 09:12:50|2000.74|1989.24|2000.48|1988.98|2000.78|1989.28|2000.3|1988.8|14
1736673180000|2025-01-12 09:13:00|2000.38|1988.88|2000.73|1989.23|2000.91|1989.41|2000.38|1988.88|9
1736673190000|2025-01-12 09:13:10|2000.81|1989.31|2000.8|1989.3|2000.9|1989.4|2000.75|1989.25|10
1736673200000|2025-01-12 09:13:20|2000.81|1989.31|2000.86|1989.36|2000.88|1989.38|2000.81|1989.31|3
1736673210000|2025-01-12 09:13:30|2000.87|1989.37|2001.04|1989.54|2001.04|1989.54|2000.82|1989.32|14
1736673220000|2025-01-12 09:13:40|2001.09|1989.59|2001.78|1990.28|2001.81|1990.31|2001.09|1989.59|12
1736673230000|2025-01-12 09:13:50|2001.79|1990.29|2002.06|1990.56|2002.11|1990.61|2001.78|1990.28|5
1736673240000|2025-01-12 09:14:00|2002.07|1990.57|2002.41|1990.91|2002.41|1990.91|2002.07|1990.57|6
1736673250000|2025-01-12 09:14:10|2002.42|1990.92|2002.42|1990.92|2002.43|1990.93|2002.41|1990.91|5
1736673260000|2025-01-12 09:14:20|2002.43|1990.93|2002.43|1990.93|2002.44|1990.94|2002.43|1990.93|3
1736673270000|2025-01-12 09:14:30|2002.44|1990.94|2002.49|1990.99|2002.49|1990.99|2002.44|1990.94|4
1736673300000|2025-01-12 09:15:00|2002.44|1990.94|2002.05|1990.55|2002.44|1990.94|2002.05|1990.55|4
1736673310000|2025-01-12 09:15:10|2002.13|1990.63|2002.18|1990.68|2002.18|1990.68|2002.02|1990.52|9
1736673320000|2025-01-12 09:15:20|2002.19|1990.69|2001.97|1990.47|2002.19|1990.69|2001.97|1990.47|4
1736673330000|2025-01-12 09:15:30|2001.94|1990.44|2000.14|1988.64|2001.94|1990.44|2000.14|1988.64|17
1736673340000|2025-01-12 09:15:40|2000.54|1989.04|2001.23|1989.73|2001.28|1989.78|2000.54|1989.04|10
1736673350000|2025-01-12 09:15:50|2001.24|1989.74|2001.24|1989.74|2001.29|1989.79|2001.24|1989.74|7
1736673360000|2025-01-12 09:16:00|2001.09|1989.59|2000.56|1989.06|2001.22|1989.72|2000.49|1988.99|11
1736673370000|2025-01-12 09:16:10|2000.28|1988.78|1999.66|1988.16|2000.33|1988.83|1999.66|1988.16|11
1736673380000|2025-01-12 09:16:20|1999.52|1988.02|1999.42|1987.92|1999.57|1988.07|1998.96|1987.46|18
1736673390000|2025-01-12 09:16:30|1999.06|1987.56|1998.83|1987.33|1999.06|1987.56|1998.79|1987.29|12
1736673400000|2025-01-12 09:16:40|1998.67|1987.17|1998.77|1987.27|1998.78|1987.28|1998.58|1987.08|22
1736673410000|2025-01-12 09:16:50|1998.87|1987.37|1999.39|1987.89|1999.55|1988.05|1998.82|1987.32|12
1736673420000|2025-01-12 09:17:00|1999.44|1987.94|1999.87|1988.37|1999.94|1988.44|1999.4|1987.9|16
1736673430000|2025-01-12 09:17:10|1999.86|1988.36|2000.33|1988.83|2000.52|1989.02|1999.81|1988.31|11
1736673440000|2025-01-12 09:17:20|2000.31|1988.81|1999.46|1987.96|2000.31|1988.81|1999.46|1987.96|7
1736673450000|2025-01-12 09:17:30|1999.48|1987.98|1999.52|1988.02|1999.52|1988.02|1999.47|1987.97|4
1736673460000|2025-01-12 09:17:40|1999.6|1988.1|1999.58|1988.08|1999.6|1988.1|1999.54|1988.04|6
1736673470000|2025-01-12 09:17:50|1999.63|1988.13|1999.94|1988.44|1999.94|1988.44|1999.63|1988.13|15
1736673480000|2025-01-12 09:18:00|2000.28|1988.78|2000.54|1989.04|2000.54|1989.04|2000.28|1988.78|5
1736673490000|2025-01-12 09:18:10|2000.57|1989.07|2001.03|1989.53|2001.03|1989.53|2000.57|1989.07|9
1736673500000|2025-01-12 09:18:20|2000.98|1989.48|2000.35|1988.85|2000.98|1989.48|2000.25|1988.75|11
1736673510000|2025-01-12 09:18:30|2000.32|1988.82|2000.93|1989.43|2000.93|1989.43|2000.3|1988.8|15
1736673520000|2025-01-12 09:18:40|2001.06|1989.56|2001.19|1989.69|2001.19|1989.69|2001.06|1989.56|2
1736673540000|2025-01-12 09:19:00|2001.07|1989.57|2001.02|1989.52|2001.07|1989.57|2000.97|1989.47|3
1736673550000|2025-01-12 09:19:10|2001.01|1989.51|2000.76|1989.26|2001.01|1989.51|2000.74|1989.24|5
1736673560000|2025-01-12 09:19:20|2000.81|1989.31|2000.84|1989.34|2000.9|1989.4|2000.79|1989.29|11
1736673570000|2025-01-12 09:19:30|2000.85|1989.35|2000.85|1989.35|2000.85|1989.35|2000.85|1989.35|1
1736673580000|2025-01-12 09:19:40|2000.9|1989.4|2001.01|1989.51|2001.02|1989.52|2000.9|1989.4|5
1736673590000|2025-01-12 09:19:50|2001.02|1989.52|2001.19|1989.69|2001.19|1989.69|2001.02|1989.52|5
1736673610000|2025-01-12 09:20:10|2001.51|1990.01|2001.83|1990.33|2001.83|1990.33|2001.51|1990.01|2
1736673690000|2025-01-12 09:21:30|2001.76|1990.26|2001.67|1990.17|2001.76|1990.26|2001.56|1990.06|8
1736673700000|2025-01-12 09:21:40|2001.66|1990.16|2001.78|1990.28|2001.78|1990.28|2001.66|1990.16|5
1736673710000|2025-01-12 09:21:50|2001.77|1990.27|2001.12|1989.62|2001.77|1990.27|2000.88|1989.38|12
1736673720000|2025-01-12 09:22:00|2001.02|1989.52|2000.93|1989.43|2001.19|1989.69|2000.81|1989.31|5
1736673730000|2025-01-12 09:22:10|2000.94|1989.44|2000.89|1989.39|2000.94|1989.44|2000.88|1989.38|4
1736673740000|2025-01-12 09:22:20|2000.94|1989.44|2000.95|1989.45|2000.95|1989.45|2000.94|1989.44|2
1736673760000|2025-01-12 09:22:40|2000.96|1989.46|2001.06|1989.56|2001.07|1989.57|2000.96|1989.46|5
1736673770000|2025-01-12 09:22:50|2001.11|1989.61|2001.12|1989.62|2001.12|1989.62|2001.11|1989.61|2
1736673780000|2025-01-12 09:23:00|2001.11|1989.61|2000.63|1989.13|2001.11|1989.61|2000.63|1989.13|5
1736673790000|2025-01-12 09:23:10|2000.58|1989.08|2000.56|1989.06|2000.58|1989.08|2000.49|1988.99|5
1736673800000|2025-01-12 09:23:20|2000.64|1989.14|2000.71|1989.21|2000.71|1989.21|2000.64|1989.14|2
1736673810000|2025-01-12 09:23:30|2000.66|1989.16|2000.66|1989.16|2000.66|1989.16|2000.66|1989.16|1
1736673820000|2025-01-12 09:23:40|2000.71|1989.21|2000.71|1989.21|2000.71|1989.21|2000.71|1989.21|1
1736673830000|2025-01-12 09:23:50|2000.66|1989.16|2000.9|1989.4|2000.95|1989.45|2000.66|1989.16|5
1736673840000|2025-01-12 09:24:00|2000.85|1989.35|2000.76|1989.26|2000.85|1989.35|2000.58|1989.08|7
1736673850000|2025-01-12 09:24:10|2000.8|1989.3|1999.55|1988.05|2000.8|1989.3|1999.47|1987.97|11
1736673860000|2025-01-12 09:24:20|1999.56|1988.06|1999.53|1988.03|1999.58|1988.08|1999.53|1988.03|5
1736673870000|2025-01-12 09:24:30|1999.56|1988.06|1999.08|1987.58|1999.59|1988.09|1999.08|1987.58|9
1736673880000|2025-01-12 09:24:40|1999.09|1987.59|1998.49|1986.99|1999.09|1987.59|1998.49|1986.99|11
1736673890000|2025-01-12 09:24:50|1998.54|1987.04|1998.17|1986.67|1998.62|1987.12|1998.17|1986.67|16
1736673900000|2025-01-12 09:25:00|1997.97|1986.47|1997.79|1986.29|1997.97|1986.47|1997.77|1986.27|11
1736673910000|2025-01-12 09:25:10|1997.74|1986.24|1997.19|1985.69|1997.87|1986.37|1997.18|1985.68|10
1736673920000|2025-01-12 09:25:20|1997.17|1985.67|1998.01|1986.51|1998.21|1986.71|1997.17|1985.67|19
1736673930000|2025-01-12 09:25:30|1997.96|1986.46|1998.07|1986.57|1998.07|1986.57|1997.91|1986.41|4
1736673940000|2025-01-12 09:25:40|1997.66|1986.16|1996.91|1985.41|1997.66|1986.16|1996.91|1985.41|10
1736673950000|2025-01-12 09:25:50|1996.92|1985.42|1996.74|1985.24|1996.92|1985.42|1996.74|1985.24|5
1736673960000|2025-01-12 09:26:00|1996.84|1985.34|1996.42|1984.92|1996.84|1985.34|1996.05|1984.55|19
1736673970000|2025-01-12 09:26:10|1996.37|1984.87|1996.83|1985.33|1996.83|1985.33|1996.37|1984.87|16
1736673980000|2025-01-12 09:26:20|1996.81|1985.31|1996.67|1985.17|1997.32|1985.82|1996.67|1985.17|9
1736673990000|2025-01-12 09:26:30|1996.71|1985.21|1996.71|1985.21|1996.71|1985.21|1996.7|1985.2|3
1736674000000|2025-01-12 09:26:40|1996.7|1985.2|1996.91|1985.41|1996.91|1985.41|1996.6|1985.1|8
1736674010000|2025-01-12 09:26:50|1997.2|1985.7|1997.15|1985.65|1997.2|1985.7|1997.15|1985.65|2
1736674020000|2025-01-12 09:27:00|1997.2|1985.7|1997.06|1985.56|1997.71|1986.21|1997.05|1985.55|10
1736674030000|2025-01-12 09:27:10|1997.11|1985.61|1997.25|1985.75|1997.25|1985.75|1997.11|1985.61|5
1736674040000|2025-01-12 09:27:20|1997.42|1985.92|1997.91|1986.41|1997.93|1986.43|1997.42|1985.92|14
1736674050000|2025-01-12 09:27:30|1998.03|1986.53|1996.97|1985.47|1998.04|1986.54|1996.83|1985.33|17
1736674060000|2025-01-12 09:27:40|1996.96|1985.46|1997.07|1985.57|1997.07|1985.57|1996.84|1985.34|10
1736674080000|2025-01-12 09:28:00|1997.06|1985.56|1996.76|1985.26|1997.07|1985.57|1996.76|1985.26|5
1736674090000|2025-01-12 09:28:10|1996.81|1985.31|1997.04|1985.54|1997.04|1985.54|1996.81|1985.31|8
1736674100000|2025-01-12 09:28:20|1997.09|1985.59|1996.9|1985.4|1997.24|1985.74|1996.74|1985.24|12
1736674110000|2025-01-12 09:28:30|1997.08|1985.58|1996.56|1985.06|1997.08|1985.58|1996.53|1985.03|5
1736674120000|2025-01-12 09:28:40|1996.6|1985.1|1996.52|1985.02|1996.83|1985.33|1996.19|1984.69|8
1736674130000|2025-01-12 09:28:50|1996.56|1985.06|1996.29|1984.79|1996.67|1985.17|1995.9|1984.4|15
1736674140000|2025-01-12 09:29:00|1996.24|1984.74|1995.95|1984.45|1996.25|1984.75|1995.93|1984.43|11
1736674150000|2025-01-12 09:29:10|1995.91|1984.41|1994.53|1983.03|1995.91|1984.41|1994.53|1983.03|8
1736674160000|2025-01-12 09:29:20|1994.89|1983.39|1994.58|1983.08|1994.89|1983.39|1994.55|1983.05|16
1736674170000|2025-01-12 09:29:30|1994.6|1983.1|1994.53|1983.03|1994.6|1983.1|1994.53|1983.03|3
1736674180000|2025-01-12 09:29:40|1994.63|1983.13|1994.53|1983.03|1994.63|1983.13|1994.53|1983.03|6
1736674190000|2025-01-12 09:29:50|1993.37|1981.87|1993.37|1981.87|1993.37|1981.87|1993.37|1981.87|1
1736674200000|2025-01-12 09:30:00|1993.32|1981.82|1993.28|1981.78|1993.32|1981.82|1993.28|1981.78|2
1736674360000|2025-01-12 09:32:40|1992.97|1981.47|1992.97|1981.47|1992.97|1981.47|1992.97|1981.47|1
1736674370000|2025-01-12 09:32:50|1992.94|1981.44|1992.38|1980.88|1992.94|1981.44|1992.38|1980.88|3
1736674430000|2025-01-12 09:33:50|1992.32|1980.82|1991.18|1979.68|1992.32|1980.82|1991.18|1979.68|2
1736674440000|2025-01-12 09:34:00|1990.97|1979.47|1990.75|1979.25|1990.97|1979.47|1990.75|1979.25|8
1736674450000|2025-01-12 09:34:10|1990.79|1979.29|1990.61|1979.11|1990.8|1979.3|1990.61|1979.11|10
1736674460000|2025-01-12 09:34:20|1990.6|1979.1|1990.15|1978.65|1990.73|1979.23|1990.15|1978.65|16
1736674470000|2025-01-12 09:34:30|1990.32|1978.82|1990.12|1978.62|1990.62|1979.12|1990.06|1978.56|23
1736674480000|2025-01-12 09:34:40|1990.15|1978.65|1991.28|1979.78|1991.3|1979.8|1990.15|1978.65|22
1736674490000|2025-01-12 09:34:50|1991.24|1979.74|1991.79|1980.29|1991.79|1980.29|1991.24|1979.74|15
1736674500000|2025-01-12 09:35:00|1991.61|1980.11|1990.79|1979.29|1991.61|1980.11|1990.72|1979.22|10
1736674510000|2025-01-12 09:35:10|1990.73|1979.23|1989.95|1978.45|1990.73|1979.23|1989.94|1978.44|18
1736674520000|2025-01-12 09:35:20|1990.01|1978.51|1989.08|1977.58|1990.07|1978.57|1989.08|1977.58|20
1736674530000|2025-01-12 09:35:30|1988.97|1977.47|1988.58|1977.08|1988.97|1977.47|1988.53|1977.03|21
1736674540000|2025-01-12 09:35:40|1988.53|1977.03|1988.53|1977.03|1988.59|1977.09|1988.53|1977.03|4
1736674580000|2025-01-12 09:36:20|1988.59|1977.09|1988.67|1977.17|1988.68|1977.18|1988.53|1977.03|7
1736674590000|2025-01-12 09:36:30|1988.61|1977.11|1988.53|1977.03|1988.61|1977.11|1988.53|1977.03|2
1736674600000|2025-01-12 09:36:40|1988.54|1977.04|1988.54|1977.04|1988.54|1977.04|1988.53|1977.03|3
1736674610000|2025-01-12 09:36:50|1988.72|1977.22|1988.77|1977.27|1988.77|1977.27|1988.72|1977.22|12
1736674620000|2025-01-12 09:37:00|1988.6|1977.1|1988.53|1977.03|1988.65|1977.15|1988.53|1977.03|7
1736674630000|2025-01-12 09:37:10|1988.72|1977.22|1988.92|1977.42|1988.92|1977.42|1988.72|1977.22|6
1736674640000|2025-01-12 09:37:20|1988.84|1977.34|1988.53|1977.03|1988.84|1977.34|1988.53|1977.03|13
1736674650000|2025-01-12 09:37:30|1988.55|1977.05|1988.54|1977.04|1988.55|1977.05|1988.54|1977.04|2
1736674660000|2025-01-12 09:37:40|1988.53|1977.03|1988.53|1977.03|1988.53|1977.03|1988.53|1977.03|1
1736674720000|2025-01-12 09:38:40|1988.56|1977.06|1988.79|1977.29|1988.79|1977.29|1988.56|1977.06|2
1736674730000|2025-01-12 09:38:50|1988.84|1977.34|1988.73|1977.23|1988.84|1977.34|1988.53|1977.03|11
1736674740000|2025-01-12 09:39:00|1988.72|1977.22|1988.92|1977.42|1988.92|1977.42|1988.7|1977.2|11
1736674760000|2025-01-12 09:39:20|1989.39|1977.89|1989.86|1978.36|1989.86|1978.36|1989.39|1977.89|2
1736674780000|2025-01-12 09:39:40|1989.98|1978.48|1991.19|1979.69|1991.19|1979.69|1989.98|1978.48|6
1736674880000|2025-01-12 09:41:20|1991.1|1979.6|1991.05|1979.55|1991.1|1979.6|1991.04|1979.54|6
1736674890000|2025-01-12 09:41:30|1991.04|1979.54|1991.19|1979.69|1991.19|1979.69|1991.04|1979.54|5
1736674940000|2025-01-12 09:42:20|1991.48|1979.98|1991.48|1979.98|1991.48|1979.98|1991.48|1979.98|1
1736674950000|2025-01-12 09:42:30|1991.78|1980.28|1991.78|1980.28|1991.78|1980.28|1991.78|1980.28|1
1736674990000|2025-01-12 09:43:10|1991.7|1980.2|1991.12|1979.62|1991.76|1980.26|1991.11|1979.61|8
1736675000000|2025-01-12 09:43:20|1990.87|1979.37|1990.87|1979.37|1990.98|1979.48|1990.87|1979.37|3
1736675010000|2025-01-12 09:43:30|1990.92|1979.42|1990.87|1979.37|1990.92|1979.42|1990.84|1979.34|8
1736675020000|2025-01-12 09:43:40|1990.86|1979.36|1989.36|1977.86|1990.86|1979.36|1989.36|1977.86|21
1736675030000|2025-01-12 09:43:50|1989.47|1977.97|1989|1977.5|1989.47|1977.97|1988.91|1977.41|20
1736675040000|2025-01-12 09:44:00|1989.05|1977.55|1988.71|1977.21|1989.05|1977.55|1988.65|1977.15|25
1736675050000|2025-01-12 09:44:10|1988.73|1977.23|1988.88|1977.38|1988.98|1977.48|1988.64|1977.14|26
1736675060000|2025-01-12 09:44:20|1988.94|1977.44|1988.89|1977.39|1989.28|1977.78|1988.89|1977.39|16
1736675070000|2025-01-12 09:44:30|1988.95|1977.45|1988.66|1977.16|1989.16|1977.66|1988.66|1977.16|14
1736675080000|2025-01-12 09:44:40|1988.67|1977.17|1988.7|1977.2|1988.74|1977.24|1988.53|1977.03|18
1736675090000|2025-01-12 09:44:50|1988.69|1977.19|1988.61|1977.11|1988.7|1977.2|1988.53|1977.03|13
1736675100000|2025-01-12 09:45:00|1988.65|1977.15|1989.36|1977.86|1989.36|1977.86|1988.53|1977.03|14
1736675110000|2025-01-12 09:45:10|1989.46|1977.96|1989.75|1978.25|1989.77|1978.27|1989.32|1977.82|20
1736675120000|2025-01-12 09:45:20|1989.76|1978.26|1990.65|1979.15|1990.65|1979.15|1989.76|1978.26|19
1736675130000|2025-01-12 09:45:30|1990.66|1979.16|1990.67|1979.17|1990.67|1979.17|1990.65|1979.15|10
1736675140000|2025-01-12 09:45:40|1990.66|1979.16|1990.12|1978.62|1990.66|1979.16|1989.84|1978.34|21
1736675150000|2025-01-12 09:45:50|1990.13|1978.63|1989.87|1978.37|1990.15|1978.65|1989.86|1978.36|22
1736675160000|2025-01-12 09:46:00|1989.8|1978.3|1988.74|1977.24|1989.8|1978.3|1988.71|1977.21|20
1736675170000|2025-01-12 09:46:10|1988.69|1977.19|1988.78|1977.28|1988.89|1977.39|1988.58|1977.08|18
1736675180000|2025-01-12 09:46:20|1988.83|1977.33|1989.46|1977.96|1989.52|1978.02|1988.83|1977.33|27
1736675190000|2025-01-12 09:46:30|1989.39|1977.89|1989.3|1977.8|1989.61|1978.11|1989.25|1977.75|23
1736675200000|2025-01-12 09:46:40|1989.29|1977.79|1988.57|1977.07|1989.29|1977.79|1988.57|1977.07|13
1736675210000|2025-01-12 09:46:50|1988.55|1977.05|1988.75|1977.25|1988.78|1977.28|1988.53|1977.03|11
1736675220000|2025-01-12 09:47:00|1988.74|1977.24|1989.92|1978.42|1990.04|1978.54|1988.74|1977.24|27
1736675230000|2025-01-12 09:47:10|1989.97|1978.47|1990.26|1978.76|1990.26|1978.76|1989.97|1978.47|8
1736675260000|2025-01-12 09:47:40|1990.67|1979.17|1990.67|1979.17|1990.67|1979.17|1990.67|1979.17|1
1736675280000|2025-01-12 09:48:00|1990.58|1979.08|1989.9|1978.4|1990.59|1979.09|1989.9|1978.4|11
1736675290000|2025-01-12 09:48:10|1989.83|1978.33|1989.59|1978.09|1989.83|1978.33|1989.45|1977.95|9
1736675300000|2025-01-12 09:48:20|1989.2|1977.7|1989.03|1977.53|1989.2|1977.7|1988.93|1977.43|5
1736675310000|2025-01-12 09:48:30|1988.98|1977.48|1989.56|1978.06|1989.8|1978.3|1988.98|1977.48|16
1736675320000|2025-01-12 09:48:40|1989.52|1978.02|1988.53|1977.03|1989.52|1978.02|1988.53|1977.03|6
1736675330000|2025-01-12 09:48:50|1988.61|1977.11|1988.65|1977.15|1988.71|1977.21|1988.53|1977.03|10
1736675340000|2025-01-12 09:49:00|1988.58|1977.08|1988.9|1977.4|1988.98|1977.48|1988.58|1977.08|16
1736675350000|2025-01-12 09:49:10|1988.85|1977.35|1988.85|1977.35|1988.99|1977.49|1988.66|1977.16|17
1736675360000|2025-01-12 09:49:20|1988.9|1977.4|1989.18|1977.68|1989.25|1977.75|1988.88|1977.38|15
1736675370000|2025-01-12 09:49:30|1989.2|1977.7|1989.68|1978.18|1989.68|1978.18|1989.2|1977.7|11
1736675380000|2025-01-12 09:49:40|1989.69|1978.19|1989.73|1978.23|1989.73|1978.23|1989.69|1978.19|4
1736675400000|2025-01-12 09:50:00|1989.67|1978.17|1989.68|1978.18|1989.69|1978.19|1989.59|1978.09|7
1736675410000|2025-01-12 09:50:10|1989.61|1978.11|1989.55|1978.05|1989.63|1978.13|1989.35|1977.85|13
1736675420000|2025-01-12 09:50:20|1989.56|1978.06|1989.69|1978.19|1989.69|1978.19|1989.55|1978.05|15
1736675430000|2025-01-12 09:50:30|1989.7|1978.2|1989.55|1978.05|1989.7|1978.2|1989.31|1977.81|10
1736675440000|2025-01-12 09:50:40|1989.28|1977.78|1989.5|1978|1989.55|1978.05|1988.97|1977.47|15
1736675450000|2025-01-12 09:50:50|1989.52|1978.02|1989.54|1978.04|1989.55|1978.05|1989.52|1978.02|4
1736675460000|2025-01-12 09:51:00|1989.55|1978.05|1989.55|1978.05|1989.55|1978.05|1989.55|1978.05|1
1736675470000|2025-01-12 09:51:10|1989.54|1978.04|1989.43|1977.93|1989.55|1978.05|1989.43|1977.93|9
1736675480000|2025-01-12 09:51:20|1989.46|1977.96|1988.86|1977.36|1989.52|1978.02|1988.86|1977.36|9
1736675490000|2025-01-12 09:51:30|1988.93|1977.43|1989.55|1978.05|1989.55|1978.05|1988.93|1977.43|13
1736675500000|2025-01-12 09:51:40|1989.84|1978.34|1990.13|1978.63|1990.13|1978.63|1989.84|1978.34|2
1736675540000|2025-01-12 09:52:20|1990.4|1978.9|1990.67|1979.17|1990.67|1979.17|1990.4|1978.9|2
1736675580000|2025-01-12 09:53:00|1990.86|1979.36|1991.05|1979.55|1991.05|1979.55|1990.86|1979.36|2
1736675600000|2025-01-12 09:53:20|1991.18|1979.68|1991.63|1980.13|1991.63|1980.13|1991.18|1979.68|4
1736675640000|2025-01-12 09:54:00|1991.43|1979.93|1991.2|1979.7|1991.43|1979.93|1991.2|1979.7|2
1736675650000|2025-01-12 09:54:10|1991.27|1979.77|1991.32|1979.82|1991.34|1979.84|1991.27|1979.77|7
1736675660000|2025-01-12 09:54:20|1991.35|1979.85|1991.35|1979.85|1991.35|1979.85|1991.35|1979.85|1
1736675670000|2025-01-12 09:54:30|1991.49|1979.99|1991.59|1980.09|1991.6|1980.1|1991.49|1979.99|9
1736675680000|2025-01-12 09:54:40|1991.62|1980.12|1992.1|1980.6|1992.1|1980.6|1991.62|1980.12|7
1736675690000|2025-01-12 09:54:50|1992.11|1980.61|1992.15|1980.65|1992.15|1980.65|1992.1|1980.6|3
1736675710000|2025-01-12 09:55:10|1992.42|1980.92|1992.86|1981.36|1992.88|1981.38|1992.42|1980.92|6
1736675720000|2025-01-12 09:55:20|1992.87|1981.37|1992.87|1981.37|1992.87|1981.37|1992.86|1981.36|5
1736675740000|2025-01-12 09:55:40|1992.83|1981.33|1992.87|1981.37|1992.87|1981.37|1992.71|1981.21|9
1736675750000|2025-01-12 09:55:50|1992.78|1981.28|1992.78|1981.28|1992.78|1981.28|1992.78|1981.28|1
1736675760000|2025-01-12 09:56:00|1992.76|1981.26|1992.87|1981.37|1992.87|1981.37|1992.76|1981.26|5
1736675770000|2025-01-12 09:56:10|1992.78|1981.28|1992.83|1981.33|1992.83|1981.33|1992.78|1981.28|3
1736675780000|2025-01-12 09:56:20|1992.81|1981.31|1992.73|1981.23|1992.83|1981.33|1992.69|1981.19|7
1736675790000|2025-01-12 09:56:30|1992.63|1981.13|1992.73|1981.23|1992.77|1981.27|1992.63|1981.13|6
1736675800000|2025-01-12 09:56:40|1992.74|1981.24|1992.75|1981.25|1992.83|1981.33|1992.74|1981.24|4
1736675810000|2025-01-12 09:56:50|1992.84|1981.34|1992.88|1981.38|1992.88|1981.38|1992.84|1981.34|3
1736675840000|2025-01-12 09:57:20|1993.12|1981.62|1993.35|1981.85|1993.35|1981.85|1993.12|1981.62|2
1736675980000|2025-01-12 09:59:40|1993.41|1981.91|1993.4|1981.9|1993.41|1981.91|1993.4|1981.9|2
1736675990000|2025-01-12 09:59:50|1993.3|1981.8|1992.97|1981.47|1993.3|1981.8|1992.97|1981.47|4
1736676000000|2025-01-12 10:00:00|1993.02|1981.52|1992.24|1980.74|1993.3|1981.8|1992.24|1980.74|15
1736676010000|2025-01-12 10:00:10|1992.29|1980.79|1993.63|1982.13|1993.63|1982.13|1992.29|1980.79|15
1736676030000|2025-01-12 10:00:30|1993.67|1982.17|1993.67|1982.17|1993.67|1982.17|1993.67|1982.17|1
1736676040000|2025-01-12 10:00:40|1993.82|1982.32|1993.82|1982.32|1993.82|1982.32|1993.82|1982.32|1
1736676070000|2025-01-12 10:01:10|1993.71|1982.21|1993.71|1982.21|1993.71|1982.21|1993.71|1982.21|1
1736676080000|2025-01-12 10:01:20|1993.68|1982.18|1993.61|1982.11|1993.74|1982.24|1993.55|1982.05|10
1736676090000|2025-01-12 10:01:30|1993.62|1982.12|1993.82|1982.32|1993.82|1982.32|1993.6|1982.1|10
1736676140000|2025-01-12 10:02:20|1994.11|1982.61|1994.11|1982.61|1994.11|1982.61|1994.11|1982.61|1
1736676150000|2025-01-12 10:02:30|1994.16|1982.66|1994.2|1982.7|1994.2|1982.7|1994.16|1982.66|2
1736676160000|2025-01-12 10:02:40|1994.48|1982.98|1994.77|1983.27|1994.77|1983.27|1994.48|1982.98|2
1736676220000|2025-01-12 10:03:40|1994.71|1983.21|1994.44|1982.94|1994.71|1983.21|1994.4|1982.9|12
1736676230000|2025-01-12 10:03:50|1994.43|1982.93|1994.54|1983.04|1994.58|1983.08|1994.43|1982.93|9
1736676240000|2025-01-12 10:04:00|1994.4|1982.9|1994.54|1983.04|1994.54|1983.04|1994.4|1982.9|3
1736676250000|2025-01-12 10:04:10|1994.59|1983.09|1994.72|1983.22|1994.72|1983.22|1994.58|1983.08|10
1736676260000|2025-01-12 10:04:20|1994.73|1983.23|1994.75|1983.25|1994.75|1983.25|1994.73|1983.23|2
1736676270000|2025-01-12 10:04:30|1994.74|1983.24|1994.65|1983.15|1994.77|1983.27|1994.65|1983.15|5
1736676280000|2025-01-12 10:04:40|1994.61|1983.11|1994.6|1983.1|1994.65|1983.15|1994.6|1983.1|5
1736676290000|2025-01-12 10:04:50|1994.55|1983.05|1994.22|1982.72|1994.55|1983.05|1993.85|1982.35|12
1736676300000|2025-01-12 10:05:00|1994.11|1982.61|1994.11|1982.61|1994.11|1982.61|1994.11|1982.61|1
1736676310000|2025-01-12 10:05:10|1994.01|1982.51|1992.87|1981.37|1994.01|1982.51|1992.8|1981.3|12
1736676320000|2025-01-12 10:05:20|1992.74|1981.24|1992.84|1981.34|1992.9|1981.4|1992.69|1981.19|9
1736676330000|2025-01-12 10:05:30|1993.13|1981.63|1993.77|1982.27|1993.77|1982.27|1993.13|1981.63|14
1736676340000|2025-01-12 10:05:40|1993.78|1982.28|1993.51|1982.01|1994.26|1982.76|1993.51|1982.01|15
1736676350000|2025-01-12 10:05:50|1993.44|1981.94|1993.15|1981.65|1993.44|1981.94|1993.14|1981.64|9
1736676360000|2025-01-12 10:06:00|1993.16|1981.66|1993.44|1981.94|1993.65|1982.15|1993.16|1981.66|5
1736676370000|2025-01-12 10:06:10|1993.42|1981.92|1993.03|1981.53|1993.43|1981.93|1992.86|1981.36|7
1736676380000|2025-01-12 10:06:20|1993.01|1981.51|1992.91|1981.41|1993.01|1981.51|1992.91|1981.41|3
1736676390000|2025-01-12 10:06:30|1992.97|1981.47|1992.55|1981.05|1993.03|1981.53|1992.55|1981.05|13
1736676400000|2025-01-12 10:06:40|1992.62|1981.12|1992.28|1980.78|1992.67|1981.17|1992.28|1980.78|13
1736676410000|2025-01-12 10:06:50|1992.25|1980.75|1991.9|1980.4|1992.25|1980.75|1991.9|1980.4|3
1736676420000|2025-01-12 10:07:00|1991.97|1980.47|1991.98|1980.48|1991.98|1980.48|1991.92|1980.42|4
1736676430000|2025-01-12 10:07:10|1991.93|1980.43|1991.93|1980.43|1991.93|1980.43|1991.93|1980.43|1
1736676440000|2025-01-12 10:07:20|1992|1980.5|1991.97|1980.47|1992|1980.5|1991.97|1980.47|2
1736676450000|2025-01-12 10:07:30|1991.96|1980.46|1991.08|1979.58|1991.96|1980.46|1991.08|1979.58|8
1736676460000|2025-01-12 10:07:40|1991.01|1979.51|1990.69|1979.19|1991.01|1979.51|1990.69|1979.19|5
1736676470000|2025-01-12 10:07:50|1990.74|1979.24|1990.67|1979.17|1990.8|1979.3|1990.54|1979.04|9
1736676480000|2025-01-12 10:08:00|1990.77|1979.27|1990.63|1979.13|1990.77|1979.27|1990.58|1979.08|9
1736676490000|2025-01-12 10:08:10|1990.68|1979.18|1991.05|1979.55|1991.06|1979.56|1990.68|1979.18|10
1736676500000|2025-01-12 10:08:20|1991.04|1979.54|1990.55|1979.05|1991.04|1979.54|1990.54|1979.04|8
1736676510000|2025-01-12 10:08:30|1990.3|1978.8|1989.94|1978.44|1990.3|1978.8|1989.94|1978.44|7
1736676520000|2025-01-12 10:08:40|1989.92|1978.42|1989.76|1978.26|1989.92|1978.42|1989.68|1978.18|8
1736676530000|2025-01-12 10:08:50|1989.86|1978.36|1989.94|1978.44|1990.12|1978.62|1989.84|1978.34|10
1736676540000|2025-01-12 10:09:00|1989.93|1978.43|1990.72|1979.22|1990.72|1979.22|1989.93|1978.43|10
1736676550000|2025-01-12 10:09:10|1990.77|1979.27|1990.67|1979.17|1990.77|1979.27|1990.67|1979.17|6
1736676560000|2025-01-12 10:09:20|1990.69|1979.19|1990.78|1979.28|1990.87|1979.37|1990.69|1979.19|7
1736676570000|2025-01-12 10:09:30|1990.77|1979.27|1990.13|1978.63|1990.77|1979.27|1990.13|1978.63|6
1736676580000|2025-01-12 10:09:40|1990.24|1978.74|1990.21|1978.71|1990.24|1978.74|1990.2|1978.7|3
1736676590000|2025-01-12 10:09:50|1990.19|1978.69|1990.47|1978.97|1990.47|1978.97|1990.19|1978.69|6
1736676600000|2025-01-12 10:10:00|1990.56|1979.06|1991.06|1979.56|1991.12|1979.62|1990.56|1979.06|7
1736676610000|2025-01-12 10:10:10|1991.07|1979.57|1990.91|1979.41|1991.07|1979.57|1990.91|1979.41|3
1736676620000|2025-01-12 10:10:20|1990.89|1979.39|1990.31|1978.81|1990.89|1979.39|1990.31|1978.81|5
1736676640000|2025-01-12 10:10:40|1990.59|1979.09|1991.05|1979.55|1991.18|1979.68|1990.59|1979.09|11
1736676650000|2025-01-12 10:10:50|1990.94|1979.44|1990.94|1979.44|1990.94|1979.44|1990.94|1979.44|1
1736676660000|2025-01-12 10:11:00|1990.84|1979.34|1990.91|1979.41|1990.91|1979.41|1990.44|1978.94|16
1736676670000|2025-01-12 10:11:10|1990.96|1979.46|1991.31|1979.81|1991.31|1979.81|1990.96|1979.46|14
1736676680000|2025-01-12 10:11:20|1991.26|1979.76|1991.32|1979.82|1991.35|1979.85|1991.26|1979.76|5
1736676690000|2025-01-12 10:11:30|1991.33|1979.83|1991.32|1979.82|1991.34|1979.84|1991.32|1979.82|4
1736676700000|2025-01-12 10:11:40|1991.31|1979.81|1991.1|1979.6|1991.31|1979.81|1991.09|1979.59|5
1736676710000|2025-01-12 10:11:50|1991.11|1979.61|1991.13|1979.63|1991.18|1979.68|1991.1|1979.6|14
1736676720000|2025-01-12 10:12:00|1991.12|1979.62|1991.21|1979.71|1991.25|1979.75|1991.12|1979.62|7
1736676730000|2025-01-12 10:12:10|1991.22|1979.72|1991.35|1979.85|1991.35|1979.85|1991.22|1979.72|4
1736676760000|2025-01-12 10:12:40|1992.37|1980.87|1991.89|1980.39|1992.37|1980.87|1991.89|1980.39|4
1736676770000|2025-01-12 10:12:50|1992.05|1980.55|1992.01|1980.51|1992.05|1980.55|1992.01|1980.51|2
1736676780000|2025-01-12 10:13:00|1991.91|1980.41|1991.97|1980.47|1992.06|1980.56|1991.91|1980.41|9
1736676800000|2025-01-12 10:13:20|1991.77|1980.27|1991.59|1980.09|1991.77|1980.27|1991.54|1980.04|7
1736676810000|2025-01-12 10:13:30|1991.54|1980.04|1991.59|1980.09|1991.59|1980.09|1991.54|1980.04|2
1736676820000|2025-01-12 10:13:40|1991.62|1980.12|1991.99|1980.49|1991.99|1980.49|1991.62|1980.12|6
1736676830000|2025-01-12 10:13:50|1991.94|1980.44|1991.95|1980.45|1992.08|1980.58|1991.94|1980.44|13
1736676840000|2025-01-12 10:14:00|1991.94|1980.44|1991.94|1980.44|1991.94|1980.44|1991.94|1980.44|1
1736676850000|2025-01-12 10:14:10|1991.99|1980.49|1992.11|1980.61|1992.23|1980.73|1991.97|1980.47|8
1736676860000|2025-01-12 10:14:20|1991.99|1980.49|1991.99|1980.49|1991.99|1980.49|1991.99|1980.49|1
1736676870000|2025-01-12 10:14:30|1991.97|1980.47|1991.74|1980.24|1991.97|1980.47|1991.69|1980.19|6
1736676880000|2025-01-12 10:14:40|1991.79|1980.29|1991.92|1980.42|1991.98|1980.48|1991.78|1980.28|7
1736676890000|2025-01-12 10:14:50|1991.93|1980.43|1991.92|1980.42|1991.93|1980.43|1991.92|1980.42|4
1736676900000|2025-01-12 10:15:00|1992.21|1980.71|1992.79|1981.29|1992.8|1981.3|1992.21|1980.71|6
1736676910000|2025-01-12 10:15:10|1992.83|1981.33|1993|1981.5|1993|1981.5|1992.78|1981.28|12
1736676920000|2025-01-12 10:15:20|1993.01|1981.51|1992.45|1980.95|1993.01|1981.51|1992.45|1980.95|8
1736676930000|2025-01-12 10:15:30|1992.42|1980.92|1992.23|1980.73|1992.42|1980.92|1992.12|1980.62|6
1736676940000|2025-01-12 10:15:40|1992.28|1980.78|1992.22|1980.72|1992.34|1980.84|1992.22|1980.72|5
1736676950000|2025-01-12 10:15:50|1992.1|1980.6|1991.82|1980.32|1992.1|1980.6|1991.82|1980.32|2
1736676960000|2025-01-12 10:16:00|1991.88|1980.38|1992.62|1981.12|1992.62|1981.12|1991.78|1980.28|6
1736676970000|2025-01-12 10:16:10|1992.79|1981.29|1992.94|1981.44|1992.95|1981.45|1992.79|1981.29|14
1736676980000|2025-01-12 10:16:20|1993.1|1981.6|1993.06|1981.56|1993.1|1981.6|1993.06|1981.56|2
1736676990000|2025-01-12 10:16:30|1993.07|1981.57|1993.1|1981.6|1993.1|1981.6|1993.07|1981.57|2
1736677000000|2025-01-12 10:16:40|1993.11|1981.61|1994.24|1982.74|1994.24|1982.74|1993.11|1981.61|2
1736677040000|2025-01-12 10:17:20|1994.25|1982.75|1994.26|1982.76|1994.26|1982.76|1994.25|1982.75|2
1736677050000|2025-01-12 10:17:30|1994.25|1982.75|1994.26|1982.76|1994.26|1982.76|1994.25|1982.75|4
1736677070000|2025-01-12 10:17:50|1994.35|1982.85|1995.1|1983.6|1995.1|1983.6|1994.35|1982.85|2
1736677100000|2025-01-12 10:18:20|1996.02|1984.52|1996.14|1984.64|1996.14|1984.64|1996.02|1984.52|3
1736677110000|2025-01-12 10:18:30|1996.24|1984.74|1996.34|1984.84|1996.34|1984.84|1996.24|1984.74|2
1736677140000|2025-01-12 10:19:00|1997.53|1986.03|1997.19|1985.69|1997.63|1986.13|1997.04|1985.54|9
1736677150000|2025-01-12 10:19:10|1997.2|1985.7|1996.74|1985.24|1997.21|1985.71|1996.74|1985.24|5
1736677160000|2025-01-12 10:19:20|1997.01|1985.51|1997.53|1986.03|1997.53|1986.03|1996.99|1985.49|10
1736677170000|2025-01-12 10:19:30|1997.55|1986.05|1997.53|1986.03|1997.55|1986.05|1997.53|1986.03|2
1736677180000|2025-01-12 10:19:40|1997.54|1986.04|1997.53|1986.03|1997.54|1986.04|1997.53|1986.03|4
1736677200000|2025-01-12 10:20:00|1997.38|1985.88|1996.69|1985.19|1997.38|1985.88|1996.69|1985.19|8
1736677210000|2025-01-12 10:20:10|1996.9|1985.4|1996.77|1985.27|1996.9|1985.4|1996.77|1985.27|3
1736677220000|2025-01-12 10:20:20|1996.75|1985.25|1996.21|1984.71|1996.75|1985.25|1996.21|1984.71|5
1736677230000|2025-01-12 10:20:30|1996.38|1984.88|1996.07|1984.57|1996.46|1984.96|1996.06|1984.56|7
1736677240000|2025-01-12 10:20:40|1996.04|1984.54|1995.64|1984.14|1996.04|1984.54|1995.64|1984.14|4
1736677250000|2025-01-12 10:20:50|1995.73|1984.23|1995.69|1984.19|1995.74|1984.24|1995.69|1984.19|3
1736677260000|2025-01-12 10:21:00|1995.74|1984.24|1995.42|1983.92|1995.74|1984.24|1995.42|1983.92|7
1736677270000|2025-01-12 10:21:10|1995.3|1983.8|1993.91|1982.41|1995.3|1983.8|1993.89|1982.39|11
1736677280000|2025-01-12 10:21:20|1993.96|1982.46|1994.1|1982.6|1994.24|1982.74|1993.96|1982.46|13
1736677290000|2025-01-12 10:21:30|1994.15|1982.65|1994.18|1982.68|1994.23|1982.73|1994.15|1982.65|3
1736677300000|2025-01-12 10:21:40|1994.03|1982.53|1993.76|1982.26|1994.03|1982.53|1993.76|1982.26|9
1736677310000|2025-01-12 10:21:50|1993.63|1982.13|1993.33|1981.83|1993.63|1982.13|1993.33|1981.83|8
1736677320000|2025-01-12 10:22:00|1993.25|1981.75|1991.17|1979.67|1993.51|1982.01|1991.17|1979.67|21
1736677330000|2025-01-12 10:22:10|1990.96|1979.46|1990.5|1979|1990.98|1979.48|1990.35|1978.85|12
1736677340000|2025-01-12 10:22:20|1990.49|1978.99|1990.16|1978.66|1990.49|1978.99|1990.05|1978.55|9
1736677350000|2025-01-12 10:22:30|1990.09|1978.59|1989.87|1978.37|1990.09|1978.59|1989.65|1978.15|12
1736677390000|2025-01-12 10:23:10|1989.9|1978.4|1988.99|1977.49|1989.9|1978.4|1988.99|1977.49|5
1736677400000|2025-01-12 10:23:20|1988.68|1977.18|1988.53|1977.03|1988.68|1977.18|1988.53|1977.03|7
1736677410000|2025-01-12 10:23:30|1988.57|1977.07|1988.54|1977.04|1988.68|1977.18|1988.54|1977.04|11
1736677420000|2025-01-12 10:23:40|1988.53|1977.03|1988.53|1977.03|1988.53|1977.03|1988.53|1977.03|1
1736677430000|2025-01-12 10:23:50|1988.47|1976.97|1988.41|1976.91|1988.47|1976.97|1988.41|1976.91|2
1736677460000|2025-01-12 10:24:20|1988.29|1976.79|1988.18|1976.68|1988.29|1976.79|1988.18|1976.68|2
1736677470000|2025-01-12 10:24:30|1987.97|1976.47|1987.77|1976.27|1987.97|1976.47|1987.77|1976.27|2
1736677480000|2025-01-12 10:24:40|1987.76|1976.26|1987.36|1975.86|1987.76|1976.26|1987.36|1975.86|2
1736677490000|2025-01-12 10:24:50|1987.14|1975.64|1986.55|1975.05|1987.14|1975.64|1986.55|1975.05|2
1736677500000|2025-01-12 10:25:00|1985.28|1973.78|1984.68|1973.18|1985.28|1973.78|1984.63|1973.13|4
1736677510000|2025-01-12 10:25:10|1984.69|1973.19|1985.01|1973.51|1985.12|1973.62|1984.68|1973.18|8
1736677520000|2025-01-12 10:25:20|1984.89|1973.39|1985.13|1973.63|1985.38|1973.88|1984.89|1973.39|7
1736677530000|2025-01-12 10:25:30|1985.18|1973.68|1985.14|1973.64|1985.42|1973.92|1985.12|1973.62|12
1736677540000|2025-01-12 10:25:40|1985.16|1973.66|1985.78|1974.28|1985.78|1974.28|1984.61|1973.11|15
1736677550000|2025-01-12 10:25:50|1985.73|1974.23|1985.32|1973.82|1985.73|1974.23|1985.27|1973.77|12
1736677560000|2025-01-12 10:26:00|1985.12|1973.62|1984.58|1973.08|1985.12|1973.62|1984.54|1973.04|16
1736677570000|2025-01-12 10:26:10|1984.43|1972.93|1984.48|1972.98|1984.48|1972.98|1984.43|1972.93|4
1736677580000|2025-01-12 10:26:20|1984.47|1972.97|1984.48|1972.98|1984.48|1972.98|1984.47|1972.97|4
1736677590000|2025-01-12 10:26:30|1984.26|1972.76|1985.07|1973.57|1985.07|1973.57|1984.26|1972.76|22
1736677600000|2025-01-12 10:26:40|1985.08|1973.58|1985.62|1974.12|1985.66|1974.16|1985.07|1973.57|13
1736677610000|2025-01-12 10:26:50|1985.63|1974.13|1987.67|1976.17|1987.67|1976.17|1985.63|1974.13|20
1736677620000|2025-01-12 10:27:00|1987.62|1976.12|1987.92|1976.42|1988.18|1976.68|1987.62|1976.12|17
1736677630000|2025-01-12 10:27:10|1987.95|1976.45|1988.18|1976.68|1988.18|1976.68|1987.95|1976.45|5
1736677640000|2025-01-12 10:27:20|1989.18|1977.68|1988.91|1977.41|1989.33|1977.83|1988.86|1977.36|12
1736677650000|2025-01-12 10:27:30|1989.01|1977.51|1990.51|1979.01|1990.51|1979.01|1988.96|1977.46|16
1736677660000|2025-01-12 10:27:40|1990.52|1979.02|1991.02|1979.52|1991.02|1979.52|1990.52|1979.02|12
1736677670000|2025-01-12 10:27:50|1991.05|1979.55|1990.24|1978.74|1991.05|1979.55|1989.98|1978.48|9
1736677680000|2025-01-12 10:28:00|1990.21|1978.71|1990.69|1979.19|1990.71|1979.21|1990.21|1978.71|15
1736677690000|2025-01-12 10:28:10|1990.66|1979.16|1989.85|1978.35|1990.72|1979.22|1989.85|1978.35|18
1736677700000|2025-01-12 10:28:20|1989.75|1978.25|1989.99|1978.49|1989.99|1978.49|1989.65|1978.15|8
1736677710000|2025-01-12 10:28:30|1990|1978.5|1990.81|1979.31|1990.81|1979.31|1990|1978.5|15
1736677720000|2025-01-12 10:28:40|1990.79|1979.29|1990.64|1979.14|1990.79|1979.29|1990.64|1979.14|4
1736677730000|2025-01-12 10:28:50|1990.54|1979.04|1990.52|1979.02|1990.55|1979.05|1990.01|1978.51|10
1736677740000|2025-01-12 10:29:00|1990.54|1979.04|1990.04|1978.54|1990.54|1979.04|1990.03|1978.53|13
1736677750000|2025-01-12 10:29:10|1990.05|1978.55|1990.38|1978.88|1990.38|1978.88|1990.03|1978.53|10
1736677760000|2025-01-12 10:29:20|1990.3|1978.8|1990.23|1978.73|1990.3|1978.8|1990.12|1978.62|8
1736677770000|2025-01-12 10:29:30|1990.22|1978.72|1990.56|1979.06|1990.59|1979.09|1990.22|1978.72|9
1736677780000|2025-01-12 10:29:40|1990.55|1979.05|1989.76|1978.26|1990.55|1979.05|1989.76|1978.26|13
1736677790000|2025-01-12 10:29:50|1989.86|1978.36|1989.89|1978.39|1989.9|1978.4|1989.86|1978.36|6
1736677800000|2025-01-12 10:30:00|1989.61|1978.11|1989.66|1978.16|1989.66|1978.16|1988.32|1976.82|24
1736677810000|2025-01-12 10:30:10|1989.67|1978.17|1989|1977.5|1989.71|1978.21|1988.14|1976.64|21
1736677820000|2025-01-12 10:30:20|1989.02|1977.52|1988.56|1977.06|1989.04|1977.54|1988.33|1976.83|19
1736677830000|2025-01-12 10:30:30|1988.79|1977.29|1989.16|1977.66|1989.55|1978.05|1988.79|1977.29|19
1736677840000|2025-01-12 10:30:40|1989.21|1977.71|1989.04|1977.54|1989.34|1977.84|1988.77|1977.27|13
1736677850000|2025-01-12 10:30:50|1989.06|1977.56|1989.16|1977.66|1989.3|1977.8|1989.06|1977.56|16
1736677860000|2025-01-12 10:31:00|1989.15|1977.65|1988.84|1977.34|1989.15|1977.65|1988.84|1977.34|13
1736677870000|2025-01-12 10:31:10|1988.86|1977.36|1988.19|1976.69|1988.86|1977.36|1988.08|1976.58|21
1736677880000|2025-01-12 10:31:20|1988.24|1976.74|1987.63|1976.13|1988.47|1976.97|1987.58|1976.08|18
1736677890000|2025-01-12 10:31:30|1987.52|1976.02|1987.68|1976.18|1987.86|1976.36|1987.52|1976.02|12
1736677900000|2025-01-12 10:31:40|1987.7|1976.2|1987.39|1975.89|1987.71|1976.21|1987.22|1975.72|16
1736677910000|2025-01-12 10:31:50|1987.29|1975.79|1987.33|1975.83|1987.38|1975.88|1987.29|1975.79|8
1736677920000|2025-01-12 10:32:00|1987.4|1975.9|1988.43|1976.93|1988.43|1976.93|1987.4|1975.9|21
1736677930000|2025-01-12 10:32:10|1988.38|1976.88|1988.71|1977.21|1988.71|1977.21|1988.38|1976.88|9
1736677940000|2025-01-12 10:32:20|1988.59|1977.09|1988.61|1977.11|1988.61|1977.11|1988.59|1977.09|2
1736677950000|2025-01-12 10:32:30|1988.63|1977.13|1987.18|1975.68|1988.68|1977.18|1987.18|1975.68|14
1736677960000|2025-01-12 10:32:40|1987.16|1975.66|1987.34|1975.84|1987.34|1975.84|1987.09|1975.59|15
1736677970000|2025-01-12 10:32:50|1987.35|1975.85|1987.45|1975.95|1987.47|1975.97|1987.35|1975.85|8
1736677980000|2025-01-12 10:33:00|1987.38|1975.88|1987.11|1975.61|1987.38|1975.88|1987.08|1975.58|17
1736677990000|2025-01-12 10:33:10|1987.03|1975.53|1987.29|1975.79|1987.35|1975.85|1987.03|1975.53|11
1736678000000|2025-01-12 10:33:20|1987.31|1975.81|1985.93|1974.43|1987.32|1975.82|1985.92|1974.42|18
1736678010000|2025-01-12 10:33:30|1985.88|1974.38|1985.93|1974.43|1985.99|1974.49|1985.88|1974.38|7
1736678020000|2025-01-12 10:33:40|1985.94|1974.44|1987.28|1975.78|1987.28|1975.78|1985.94|1974.44|18
1736678030000|2025-01-12 10:33:50|1987.48|1975.98|1987.43|1975.93|1987.56|1976.06|1987.41|1975.91|11
1736678040000|2025-01-12 10:34:00|1987.38|1975.88|1986.53|1975.03|1987.38|1975.88|1986.5|1975|12
1736678050000|2025-01-12 10:34:10|1986.58|1975.08|1986.22|1974.72|1986.59|1975.09|1986.09|1974.59|14
1736678060000|2025-01-12 10:34:20|1986.16|1974.66|1985.99|1974.49|1986.41|1974.91|1985.83|1974.33|18
1736678070000|2025-01-12 10:34:30|1985.97|1974.47|1986.02|1974.52|1986.07|1974.57|1985.94|1974.44|9
1736678080000|2025-01-12 10:34:40|1986.01|1974.51|1985.87|1974.37|1986.01|1974.51|1985.71|1974.21|10
1736678090000|2025-01-12 10:34:50|1985.84|1974.34|1985.99|1974.49|1986.03|1974.53|1985.75|1974.25|11
1736678100000|2025-01-12 10:35:00|1986.03|1974.53|1984.81|1973.31|1986.08|1974.58|1984.76|1973.26|24
1736678110000|2025-01-12 10:35:10|1984.88|1973.38|1984.6|1973.1|1985.16|1973.66|1984.6|1973.1|24
1736678120000|2025-01-12 10:35:20|1984.68|1973.18|1985.21|1973.71|1985.21|1973.71|1984.68|1973.18|20
1736678130000|2025-01-12 10:35:30|1985.18|1973.68|1984.93|1973.43|1985.78|1974.28|1984.91|1973.41|23
1736678140000|2025-01-12 10:35:40|1984.97|1973.47|1984.59|1973.09|1984.97|1973.47|1984.59|1973.09|13
1736678150000|2025-01-12 10:35:50|1984.63|1973.13|1984.58|1973.08|1984.66|1973.16|1984.58|1973.08|6
1736678160000|2025-01-12 10:36:00|1984.5|1973|1984.2|1972.7|1984.58|1973.08|1984.02|1972.52|20
1736678170000|2025-01-12 10:36:10|1984.12|1972.62|1984.72|1973.22|1984.72|1973.22|1983.87|1972.37|24
1736678180000|2025-01-12 10:36:20|1985.62|1974.12|1986.45|1974.95|1986.45|1974.95|1985.62|1974.12|4
1736678190000|2025-01-12 10:36:30|1986.34|1974.84|1986.12|1974.62|1986.34|1974.84|1985.95|1974.45|20
1736678200000|2025-01-12 10:36:40|1986.13|1974.63|1986.09|1974.59|1986.2|1974.7|1985.96|1974.46|18
1736678210000|2025-01-12 10:36:50|1985.96|1974.46|1986.51|1975.01|1986.51|1975.01|1985.81|1974.31|19
1736678220000|2025-01-12 10:37:00|1986.47|1974.97|1986.47|1974.97|1986.47|1974.97|1986.47|1974.97|1
1736678230000|2025-01-12 10:37:10|1986.48|1974.98|1986.51|1975.01|1986.51|1975.01|1986.48|1974.98|2
1736678260000|2025-01-12 10:37:40|1986.5|1975|1986.51|1975.01|1986.51|1975.01|1986.5|1975|2
1736678270000|2025-01-12 10:37:50|1987.12|1975.62|1987.73|1976.23|1987.73|1976.23|1987.12|1975.62|2
1736678290000|2025-01-12 10:38:10|1988.29|1976.79|1988.83|1977.33|1989.4|1977.9|1988.29|1976.79|5
1736678300000|2025-01-12 10:38:20|1988.72|1977.22|1988.65|1977.15|1988.72|1977.22|1988.59|1977.09|5
1736678310000|2025-01-12 10:38:30|1988.71|1977.21|1988.59|1977.09|1988.71|1977.21|1988.59|1977.09|11
1736678320000|2025-01-12 10:38:40|1988.66|1977.16|1988.08|1976.58|1988.66|1977.16|1987.98|1976.48|11
1736678330000|2025-01-12 10:38:50|1988.13|1976.63|1988.59|1977.09|1988.67|1977.17|1988.13|1976.63|14
1736678340000|2025-01-12 10:39:00|1988.48|1976.98|1987.84|1976.34|1988.64|1977.14|1987.72|1976.22|25
1736678350000|2025-01-12 10:39:10|1987.95|1976.45|1988.04|1976.54|1988.04|1976.54|1987.81|1976.31|14
1736678360000|2025-01-12 10:39:20|1987.92|1976.42|1987.69|1976.19|1987.92|1976.42|1987.63|1976.13|19
1736678370000|2025-01-12 10:39:30|1987.66|1976.16|1987.9|1976.4|1987.9|1976.4|1987.65|1976.15|21
1736678380000|2025-01-12 10:39:40|1987.98|1976.48|1989.38|1977.88|1989.38|1977.88|1987.98|1976.48|20
1736678390000|2025-01-12 10:39:50|1989.39|1977.89|1989.41|1977.91|1989.42|1977.92|1989.36|1977.86|8
1736678400000|2025-01-12 10:40:00|1989.42|1977.92|1988.65|1977.15|1989.42|1977.92|1988.6|1977.1|12
1736678410000|2025-01-12 10:40:10|1988.66|1977.16|1988.62|1977.12|1988.95|1977.45|1988.61|1977.11|19
1736678420000|2025-01-12 10:40:20|1988.67|1977.17|1988.62|1977.12|1988.67|1977.17|1988.5|1977|16
1736678430000|2025-01-12 10:40:30|1988.68|1977.18|1988.61|1977.11|1988.68|1977.18|1988.61|1977.11|4
1736678440000|2025-01-12 10:40:40|1988.66|1977.16|1988.64|1977.14|1988.66|1977.16|1988.49|1976.99|12
1736678450000|2025-01-12 10:40:50|1988.76|1977.26|1989.34|1977.84|1989.4|1977.9|1988.74|1977.24|15
1736678460000|2025-01-12 10:41:00|1989.39|1977.89|1989.45|1977.95|1989.48|1977.98|1989.34|1977.84|13
1736678470000|2025-01-12 10:41:10|1989.41|1977.91|1989.45|1977.95|1989.45|1977.95|1989.41|1977.91|5
1736678480000|2025-01-12 10:41:20|1989.47|1977.97|1989.49|1977.99|1989.49|1977.99|1989.47|1977.97|3
1736678530000|2025-01-12 10:42:10|1989.47|1977.97|1989.48|1977.98|1989.48|1977.98|1989.47|1977.97|2
1736678540000|2025-01-12 10:42:20|1989.49|1977.99|1989.49|1977.99|1989.49|1977.99|1989.49|1977.99|1
1736678560000|2025-01-12 10:42:40|1989.61|1978.11|1990.5|1979|1990.5|1979|1989.61|1978.11|4
1736678570000|2025-01-12 10:42:50|1990.55|1979.05|1991.39|1979.89|1991.39|1979.89|1990.55|1979.05|2
1736678580000|2025-01-12 10:43:00|1992.18|1980.68|1993.72|1982.22|1993.73|1982.23|1992.18|1980.68|16
1736678590000|2025-01-12 10:43:10|1993.7|1982.2|1993.53|1982.03|1993.7|1982.2|1993.53|1982.03|4
1736678600000|2025-01-12 10:43:20|1993.59|1982.09|1993.59|1982.09|1993.59|1982.09|1993.59|1982.09|1
1736678610000|2025-01-12 10:43:30|1993.72|1982.22|1993.86|1982.36|1994.03|1982.53|1993.67|1982.17|11
1736678620000|2025-01-12 10:43:40|1993.96|1982.46|1994.08|1982.58|1994.2|1982.7|1993.96|1982.46|7
1736678630000|2025-01-12 10:43:50|1993.95|1982.45|1993.54|1982.04|1993.95|1982.45|1993.54|1982.04|4
1736678640000|2025-01-12 10:44:00|1993.43|1981.93|1993.54|1982.04|1993.59|1982.09|1993.43|1981.93|4
1736678650000|2025-01-12 10:44:10|1993.59|1982.09|1993.59|1982.09|1993.65|1982.15|1993.58|1982.08|7
1736678670000|2025-01-12 10:44:30|1993.64|1982.14|1993.66|1982.16|1993.67|1982.17|1993.64|1982.14|11
1736678680000|2025-01-12 10:44:40|1993.74|1982.24|1993.68|1982.18|1993.77|1982.27|1993.46|1981.96|14
1736678690000|2025-01-12 10:44:50|1993.74|1982.24|1993.45|1981.95|1993.77|1982.27|1993.43|1981.93|9
1736678700000|2025-01-12 10:45:00|1992.43|1980.93|1993.34|1981.84|1993.42|1981.92|1992.43|1980.93|21
1736678710000|2025-01-12 10:45:10|1993.35|1981.85|1993.7|1982.2|1993.72|1982.22|1993.35|1981.85|14
1736678720000|2025-01-12 10:45:20|1993.69|1982.19|1994.39|1982.89|1994.39|1982.89|1993.59|1982.09|10
1736678730000|2025-01-12 10:45:30|1994.38|1982.88|1994.86|1983.36|1994.86|1983.36|1994.38|1982.88|21
1736678740000|2025-01-12 10:45:40|1994.75|1983.25|1994.85|1983.35|1994.85|1983.35|1994.54|1983.04|13
1736678750000|2025-01-12 10:45:50|1994.83|1983.33|1995.27|1983.77|1995.27|1983.77|1994.78|1983.28|13
1736678760000|2025-01-12 10:46:00|1995.28|1983.78|1994.51|1983.01|1995.28|1983.78|1994.51|1983.01|16
1736678770000|2025-01-12 10:46:10|1994.5|1983|1994.57|1983.07|1994.57|1983.07|1994.45|1982.95|6
1736678780000|2025-01-12 10:46:20|1994.56|1983.06|1993.76|1982.26|1994.56|1983.06|1993.62|1982.12|16
1736678790000|2025-01-12 10:46:30|1993.81|1982.31|1993.85|1982.35|1993.85|1982.35|1993.8|1982.3|5
1736678800000|2025-01-12 10:46:40|1993.84|1982.34|1993.71|1982.21|1993.85|1982.35|1993.7|1982.2|6
1736678810000|2025-01-12 10:46:50|1993.76|1982.26|1993.73|1982.23|1993.76|1982.26|1993.68|1982.18|5
1736678820000|2025-01-12 10:47:00|1993.68|1982.18|1994.61|1983.11|1994.69|1983.19|1993.63|1982.13|17
1736678830000|2025-01-12 10:47:10|1994.56|1983.06|1994.86|1983.36|1994.86|1983.36|1994.56|1983.06|9
1736678840000|2025-01-12 10:47:20|1994.98|1983.48|1995.35|1983.85|1995.35|1983.85|1994.94|1983.44|18
1736678850000|2025-01-12 10:47:30|1995.36|1983.86|1995.38|1983.88|1995.38|1983.88|1995.36|1983.86|5
1736678890000|2025-01-12 10:48:10|1995.39|1983.89|1998.31|1986.81|1998.42|1986.92|1995.39|1983.89|8
1736678900000|2025-01-12 10:48:20|1998.33|1986.83|1999.04|1987.54|1999.16|1987.66|1998.33|1986.83|19
1736678910000|2025-01-12 10:48:30|1999.05|1987.55|1998.81|1987.31|1999.21|1987.71|1998.81|1987.31|11
1736678920000|2025-01-12 10:48:40|1998.82|1987.32|1998.73|1987.23|1998.82|1987.32|1998.7|1987.2|5
1736678930000|2025-01-12 10:48:50|1998.74|1987.24|1999.36|1987.86|1999.39|1987.89|1998.74|1987.24|13
1736678940000|2025-01-12 10:49:00|1999.37|1987.87|1999.38|1987.88|1999.42|1987.92|1999.28|1987.78|10
1736678950000|2025-01-12 10:49:10|1999.39|1987.89|1999.48|1987.98|1999.5|1988|1999.38|1987.88|10
1736678960000|2025-01-12 10:49:20|1999.5|1988|1998.94|1987.44|1999.5|1988|1998.94|1987.44|6
1736678970000|2025-01-12 10:49:30|1998.99|1987.49|1998.96|1987.46|1999.08|1987.58|1998.73|1987.23|7
1736678980000|2025-01-12 10:49:40|1998.98|1987.48|1998.61|1987.11|1999.09|1987.59|1998.61|1987.11|18
1736678990000|2025-01-12 10:49:50|1998.62|1987.12|1998.93|1987.43|1998.95|1987.45|1998.46|1986.96|21
1736679000000|2025-01-12 10:50:00|1998.98|1987.48|1998.52|1987.02|1998.98|1987.48|1998.43|1986.93|8
1736679010000|2025-01-12 10:50:10|1998.47|1986.97|1998.38|1986.88|1998.52|1987.02|1998.38|1986.88|9
1736679020000|2025-01-12 10:50:20|1998.43|1986.93|1998.79|1987.29|1998.85|1987.35|1998.4|1986.9|12
1736679030000|2025-01-12 10:50:30|1998.71|1987.21|1998.86|1987.36|1998.86|1987.36|1998.71|1987.21|8
1736679040000|2025-01-12 10:50:40|1998.82|1987.32|1998.76|1987.26|1998.82|1987.32|1998.76|1987.26|2
1736679060000|2025-01-12 10:51:00|1998.75|1987.25|1998.66|1987.16|1998.81|1987.31|1998.6|1987.1|4
1736679070000|2025-01-12 10:51:10|1998.65|1987.15|1998.43|1986.93|1998.65|1987.15|1998.42|1986.92|11
1736679080000|2025-01-12 10:51:20|1998.47|1986.97|1998.45|1986.95|1998.5|1987|1998.41|1986.91|9
1736679090000|2025-01-12 10:51:30|1998.49|1986.99|1998.47|1986.97|1998.49|1986.99|1998.43|1986.93|5
1736679100000|2025-01-12 10:51:40|1998.42|1986.92|1998.38|1986.88|1998.54|1987.04|1998.38|1986.88|9
1736679110000|2025-01-12 10:51:50|1998.37|1986.87|1998.36|1986.86|1998.37|1986.87|1998.36|1986.86|2
1736679140000|2025-01-12 10:52:20|1997.56|1986.06|1996.47|1984.97|1997.56|1986.06|1996.47|1984.97|6
1736679150000|2025-01-12 10:52:30|1996.32|1984.82|1996.24|1984.74|1996.55|1985.05|1996.18|1984.68|15
1736679160000|2025-01-12 10:52:40|1996.22|1984.72|1996.48|1984.98|1996.52|1985.02|1995.98|1984.48|9
1736679170000|2025-01-12 10:52:50|1996.32|1984.82|1996.32|1984.82|1996.39|1984.89|1996.28|1984.78|5
1736679180000|2025-01-12 10:53:00|1996.37|1984.87|1996.38|1984.88|1996.39|1984.89|1996.26|1984.76|10
1736679190000|2025-01-12 10:53:10|1996.39|1984.89|1997.11|1985.61|1997.15|1985.65|1996.28|1984.78|18
1736679200000|2025-01-12 10:53:20|1997.12|1985.62|1997.06|1985.56|1997.27|1985.77|1997.05|1985.55|12
1736679210000|2025-01-12 10:53:30|1997.05|1985.55|1997.38|1985.88|1997.39|1985.89|1996.63|1985.13|17
1736679220000|2025-01-12 10:53:40|1997.37|1985.87|1997.14|1985.64|1997.37|1985.87|1997.06|1985.56|8
1736679230000|2025-01-12 10:53:50|1997.15|1985.65|1996.99|1985.49|1997.34|1985.84|1996.92|1985.42|15
1736679240000|2025-01-12 10:54:00|1997.01|1985.51|1997.13|1985.63|1997.17|1985.67|1996.92|1985.42|16
1736679250000|2025-01-12 10:54:10|1997.18|1985.68|1997.94|1986.44|1997.94|1986.44|1997.18|1985.68|13
1736679260000|2025-01-12 10:54:20|1997.93|1986.43|1996.92|1985.42|1997.93|1986.43|1996.92|1985.42|9
1736679270000|2025-01-12 10:54:30|1996.95|1985.45|1996.78|1985.28|1997.09|1985.59|1996.78|1985.28|10
1736679280000|2025-01-12 10:54:40|1996.88|1985.38|1996.73|1985.23|1996.88|1985.38|1996.72|1985.22|16
1736679290000|2025-01-12 10:54:50|1996.68|1985.18|1996.78|1985.28|1996.78|1985.28|1996.68|1985.18|5
1736679300000|2025-01-12 10:55:00|1996.92|1985.42|1996.54|1985.04|1996.92|1985.42|1996.44|1984.94|15
1736679310000|2025-01-12 10:55:10|1996.55|1985.05|1997.09|1985.59|1997.14|1985.64|1996.55|1985.05|13
1736679320000|2025-01-12 10:55:20|1996.73|1985.23|1996.77|1985.27|1996.77|1985.27|1996.73|1985.23|2
1736679330000|2025-01-12 10:55:30|1996.78|1985.28|1996.31|1984.81|1996.78|1985.28|1996.26|1984.76|7
1736679340000|2025-01-12 10:55:40|1996.43|1984.93|1996.88|1985.38|1996.88|1985.38|1996.36|1984.86|5
1736679350000|2025-01-12 10:55:50|1996.86|1985.36|1997.65|1986.15|1997.7|1986.2|1996.86|1985.36|15
1736679360000|2025-01-12 10:56:00|1997.64|1986.14|1996.79|1985.29|1997.7|1986.2|1996.79|1985.29|11
1736679370000|2025-01-12 10:56:10|1996.84|1985.34|1996.9|1985.4|1996.9|1985.4|1996.79|1985.29|7
1736679380000|2025-01-12 10:56:20|1996.91|1985.41|1997.57|1986.07|1997.57|1986.07|1996.84|1985.34|11
1736679390000|2025-01-12 10:56:30|1997.58|1986.08|1998.05|1986.55|1998.05|1986.55|1997.58|1986.08|7
1736679410000|2025-01-12 10:56:50|1997.89|1986.39|1997.72|1986.22|1997.89|1986.39|1997.72|1986.22|6
1736679420000|2025-01-12 10:57:00|1997.79|1986.29|1997.78|1986.28|1997.79|1986.29|1997.62|1986.12|8
1736679430000|2025-01-12 10:57:10|1997.7|1986.2|1997.71|1986.21|1997.73|1986.23|1997.53|1986.03|7
1736679440000|2025-01-12 10:57:20|1997.72|1986.22|1997.71|1986.21|1997.76|1986.26|1997.57|1986.07|10
1736679450000|2025-01-12 10:57:30|1997.76|1986.26|1997.81|1986.31|1997.81|1986.31|1997.7|1986.2|8
1736679460000|2025-01-12 10:57:40|1997.82|1986.32|1997.8|1986.3|1997.86|1986.36|1997.79|1986.29|6
1736679470000|2025-01-12 10:57:50|1997.78|1986.28|1997.56|1986.06|1997.8|1986.3|1997.56|1986.06|4
1736679480000|2025-01-12 10:58:00|1997.55|1986.05|1997.14|1985.64|1997.55|1986.05|1997.13|1985.63|9
1736679490000|2025-01-12 10:58:10|1997.15|1985.65|1997.66|1986.16|1997.66|1986.16|1996.81|1985.31|17
1736679500000|2025-01-12 10:58:20|1997.58|1986.08|1996.85|1985.35|1997.58|1986.08|1996.85|1985.35|11
1736679510000|2025-01-12 10:58:30|1996.86|1985.36|1997.16|1985.66|1997.17|1985.67|1996.86|1985.36|15
1736679520000|2025-01-12 10:58:40|1997|1985.5|1997.08|1985.58|1997.08|1985.58|1997|1985.5|5
1736679530000|2025-01-12 10:58:50|1997.09|1985.59|1997.51|1986.01|1997.51|1986.01|1997.09|1985.59|6
1736679540000|2025-01-12 10:59:00|1997.59|1986.09|1997.42|1985.92|1997.59|1986.09|1997.42|1985.92|11
1736679560000|2025-01-12 10:59:20|1996.96|1985.46|1996.99|1985.49|1996.99|1985.49|1996.96|1985.46|2
1736679570000|2025-01-12 10:59:30|1996.86|1985.36|1996.92|1985.42|1996.96|1985.46|1996.86|1985.36|3
1736679580000|2025-01-12 10:59:40|1996.76|1985.26|1996.41|1984.91|1996.77|1985.27|1996.34|1984.84|10
1736679590000|2025-01-12 10:59:50|1996.44|1984.94|1996.49|1984.99|1996.49|1984.99|1996.4|1984.9|13
1736679600000|2025-01-12 11:00:00|1996.55|1985.05|1996.93|1985.43|1997.11|1985.61|1996.53|1985.03|16
1736679610000|2025-01-12 11:00:10|1997.05|1985.55|1997.89|1986.39|1997.89|1986.39|1997.05|1985.55|21
1736679620000|2025-01-12 11:00:20|1997.88|1986.38|1997.97|1986.47|1997.97|1986.47|1997.68|1986.18|27
1736679650000|2025-01-12 11:00:50|1998.01|1986.51|1998.05|1986.55|1998.05|1986.55|1998.01|1986.51|2
1736679670000|2025-01-12 11:01:10|1998.01|1986.51|1998.05|1986.55|1998.05|1986.55|1997.62|1986.12|13
1736679680000|2025-01-12 11:01:20|1997.87|1986.37|1997.68|1986.18|1997.87|1986.37|1997.66|1986.16|8
1736679690000|2025-01-12 11:01:30|1997.63|1986.13|1996.96|1985.46|1997.63|1986.13|1996.89|1985.39|16
1736679700000|2025-01-12 11:01:40|1996.91|1985.41|1996.17|1984.67|1996.91|1985.41|1996.17|1984.67|12
1736679710000|2025-01-12 11:01:50|1996.22|1984.72|1996.33|1984.83|1996.33|1984.83|1996.2|1984.7|5
1736679720000|2025-01-12 11:02:00|1996.28|1984.78|1996.16|1984.66|1996.28|1984.78|1996.16|1984.66|4
1736679900000|2025-01-12 11:05:00|1995.06|1983.56|1993.96|1982.46|1995.06|1983.56|1993.96|1982.46|5
1736679910000|2025-01-12 11:05:10|1993.42|1981.92|1992.96|1981.46|1993.42|1981.92|1992.96|1981.46|4
1736679920000|2025-01-12 11:05:20|1993.01|1981.51|1992.89|1981.39|1993.1|1981.6|1992.86|1981.36|15
1736679930000|2025-01-12 11:05:30|1992.94|1981.44|1993.26|1981.76|1993.26|1981.76|1992.94|1981.44|7
1736679940000|2025-01-12 11:05:40|1993.31|1981.81|1994.8|1983.3|1994.82|1983.32|1993.31|1981.81|16
1736679950000|2025-01-12 11:05:50|1994.85|1983.35|1994.89|1983.39|1994.89|1983.39|1994.85|1983.35|2
1736679990000|2025-01-12 11:06:30|1995.12|1983.62|1995.57|1984.07|1995.57|1984.07|1995.12|1983.62|4
1736680000000|2025-01-12 11:06:40|1995.86|1984.36|1996.52|1985.02|1996.52|1985.02|1995.86|1984.36|6
1736680030000|2025-01-12 11:07:10|1996.56|1985.06|1997.09|1985.59|1997.09|1985.59|1996.56|1985.06|6
1736680050000|2025-01-12 11:07:30|1997.66|1986.16|1998.23|1986.73|1998.23|1986.73|1997.66|1986.16|6
1736680070000|2025-01-12 11:07:50|1998.62|1987.12|1998.62|1987.12|1998.62|1987.12|1998.62|1987.12|1
1736680090000|2025-01-12 11:08:10|1998.84|1987.34|1999.05|1987.55|1999.05|1987.55|1998.84|1987.34|2
1736680150000|2025-01-12 11:09:10|1998.98|1987.48|1999|1987.5|1999|1987.5|1998.98|1987.48|3
1736680170000|2025-01-12 11:09:30|1998.99|1987.49|1998.7|1987.2|1998.99|1987.49|1998.53|1987.03|7
1736680180000|2025-01-12 11:09:40|1998.73|1987.23|1997.72|1986.22|1998.73|1987.23|1997.72|1986.22|9
1736680190000|2025-01-12 11:09:50|1997.71|1986.21|1997.71|1986.21|1997.71|1986.21|1997.71|1986.21|1
1736680200000|2025-01-12 11:10:00|1997.7|1986.2|1997.24|1985.74|1997.7|1986.2|1997.18|1985.68|6
1736680210000|2025-01-12 11:10:10|1997.27|1985.77|1997.29|1985.79|1997.34|1985.84|1997.21|1985.71|11
1736680220000|2025-01-12 11:10:20|1997.16|1985.66|1996.45|1984.95|1997.57|1986.07|1996.45|1984.95|11
1736680230000|2025-01-12 11:10:30|1996.5|1985|1997.47|1985.97|1997.73|1986.23|1996.45|1984.95|21
1736680240000|2025-01-12 11:10:40|1997.44|1985.94|1997.16|1985.66|1997.44|1985.94|1997.09|1985.59|11
1736680250000|2025-01-12 11:10:50|1997.17|1985.67|1997.46|1985.96|1997.62|1986.12|1997.16|1985.66|14
1736680260000|2025-01-12 11:11:00|1997.57|1986.07|1997.62|1986.12|1997.63|1986.13|1997.49|1985.99|14
1736680270000|2025-01-12 11:11:10|1997.64|1986.14|1998.33|1986.83|1998.33|1986.83|1997.64|1986.14|9
1736680280000|2025-01-12 11:11:20|1998.37|1986.87|1998.11|1986.61|1998.51|1987.01|1998.11|1986.61|12
1736680290000|2025-01-12 11:11:30|1997.81|1986.31|1997.8|1986.3|1997.87|1986.37|1997.77|1986.27|14
1736680300000|2025-01-12 11:11:40|1997.97|1986.47|1997.95|1986.45|1998.03|1986.53|1997.94|1986.44|13
1736680310000|2025-01-12 11:11:50|1998|1986.5|1998.54|1987.04|1998.6|1987.1|1998|1986.5|11
1736680320000|2025-01-12 11:12:00|1998.49|1986.99|1998.43|1986.93|1998.5|1987|1998.29|1986.79|10
1736680330000|2025-01-12 11:12:10|1998.51|1987.01|1998.59|1987.09|1998.68|1987.18|1998.44|1986.94|13
1736680340000|2025-01-12 11:12:20|1998.56|1987.06|1998.89|1987.39|1998.89|1987.39|1998.42|1986.92|23
1736680350000|2025-01-12 11:12:30|1999|1987.5|1998.9|1987.4|1999.02|1987.52|1998.84|1987.34|12
1736680360000|2025-01-12 11:12:40|1998.94|1987.44|1998.97|1987.47|1998.97|1987.47|1998.94|1987.44|4
1736680370000|2025-01-12 11:12:50|1998.98|1987.48|1998.62|1987.12|1998.98|1987.48|1998.57|1987.07|7
1736680380000|2025-01-12 11:13:00|1998.41|1986.91|1997.56|1986.06|1998.41|1986.91|1997.55|1986.05|9
1736680390000|2025-01-12 11:13:10|1997.57|1986.07|1997.72|1986.22|1997.79|1986.29|1997.56|1986.06|7
1736680400000|2025-01-12 11:13:20|1997.73|1986.23|1997.79|1986.29|1997.82|1986.32|1997.73|1986.23|4
1736680410000|2025-01-12 11:13:30|1997.84|1986.34|1998.19|1986.69|1998.19|1986.69|1997.84|1986.34|5
1736680420000|2025-01-12 11:13:40|1998.22|1986.72|1998.55|1987.05|1998.72|1987.22|1998.22|1986.72|12
1736680430000|2025-01-12 11:13:50|1998.6|1987.1|1998.01|1986.51|1998.63|1987.13|1998.01|1986.51|11
1736680440000|2025-01-12 11:14:00|1997.76|1986.26|1998.35|1986.85|1998.43|1986.93|1997.69|1986.19|15
1736680460000|2025-01-12 11:14:20|1998.36|1986.86|1998.35|1986.85|1998.36|1986.86|1998.35|1986.85|2
1736680470000|2025-01-12 11:14:30|1998.51|1987.01|1998.61|1987.11|1999.02|1987.52|1998.47|1986.97|13
1736680480000|2025-01-12 11:14:40|1998.54|1987.04|1997.93|1986.43|1998.54|1987.04|1997.83|1986.33|11
1736680490000|2025-01-12 11:14:50|1997.94|1986.44|1998.18|1986.68|1998.18|1986.68|1997.85|1986.35|17
1736680500000|2025-01-12 11:15:00|1998.39|1986.89|1997.67|1986.17|1998.48|1986.98|1997.53|1986.03|19
1736680510000|2025-01-12 11:15:10|1997.72|1986.22|1998.39|1986.89|1998.49|1986.99|1997.7|1986.2|15
1736680520000|2025-01-12 11:15:20|1998.44|1986.94|1998.6|1987.1|1998.69|1987.19|1998.44|1986.94|13
1736680530000|2025-01-12 11:15:30|1998.52|1987.02|1998.38|1986.88|1998.53|1987.03|1998.38|1986.88|10
1736680540000|2025-01-12 11:15:40|1998.19|1986.69|1997.52|1986.02|1998.19|1986.69|1997.52|1986.02|8
1736680550000|2025-01-12 11:15:50|1997.47|1985.97|1997.17|1985.67|1997.58|1986.08|1997.1|1985.6|20
1736680560000|2025-01-12 11:16:00|1997.29|1985.79|1998.3|1986.8|1998.37|1986.87|1997.24|1985.74|25
1736680570000|2025-01-12 11:16:10|1998.31|1986.81|1998.28|1986.78|1998.31|1986.81|1998.11|1986.61|12
1736680580000|2025-01-12 11:16:20|1998.27|1986.77|1998.55|1987.05|1998.55|1987.05|1998.26|1986.76|17
1736680590000|2025-01-12 11:16:30|1998.53|1987.03|1998.24|1986.74|1998.53|1987.03|1998.23|1986.73|8
1736680600000|2025-01-12 11:16:40|1998.27|1986.77|1998.48|1986.98|1998.58|1987.08|1998.24|1986.74|16
1736680610000|2025-01-12 11:16:50|1998.41|1986.91|1998.45|1986.95|1998.67|1987.17|1998.31|1986.81|20
1736680620000|2025-01-12 11:17:00|1998.48|1986.98|1999.16|1987.66|1999.16|1987.66|1998.29|1986.79|15
1736680650000|2025-01-12 11:17:30|1999.17|1987.67|2001.52|1990.02|2001.52|1990.02|1999.17|1987.67|7
1736680660000|2025-01-12 11:17:40|2001.17|1989.67|2000.55|1989.05|2001.17|1989.67|2000.55|1989.05|6
1736680670000|2025-01-12 11:17:50|2000.52|1989.02|2000.23|1988.73|2000.71|1989.21|2000.18|1988.68|17
1736680680000|2025-01-12 11:18:00|2000.19|1988.69|2000.23|1988.73|2000.23|1988.73|1999.9|1988.4|25
1736680690000|2025-01-12 11:18:10|2000.21|1988.71|2000.43|1988.93|2000.65|1989.15|2000.09|1988.59|22
1736680700000|2025-01-12 11:18:20|2000.33|1988.83|2001.3|1989.8|2001.3|1989.8|2000.33|1988.83|21
1736680710000|2025-01-12 11:18:30|2001.35|1989.85|2001.42|1989.92|2001.52|1990.02|2001.35|1989.85|7
1736680720000|2025-01-12 11:18:40|2001.47|1989.97|2001.52|1990.02|2001.52|1990.02|2001.47|1989.97|2
1736680740000|2025-01-12 11:19:00|2001.48|1989.98|2001.26|1989.76|2001.48|1989.98|2001.23|1989.73|9
1736680750000|2025-01-12 11:19:10|2001.29|1989.79|2001.18|1989.68|2001.29|1989.79|2001.09|1989.59|8
1736680760000|2025-01-12 11:19:20|2001.14|1989.64|2001.35|1989.85|2001.36|1989.86|2001.09|1989.59|15
1736680770000|2025-01-12 11:19:30|2001.31|1989.81|2001.29|1989.79|2001.38|1989.88|2001.29|1989.79|15
1736680780000|2025-01-12 11:19:40|2001.24|1989.74|2001.08|1989.58|2001.24|1989.74|2000.92|1989.42|16
1736680790000|2025-01-12 11:19:50|2001.13|1989.63|2000.51|1989.01|2001.15|1989.65|2000.45|1988.95|14
1736680800000|2025-01-12 11:20:00|2000.56|1989.06|2000.53|1989.03|2001|1989.5|2000.53|1989.03|13
1736680810000|2025-01-12 11:20:10|2000.5|1989|1999.58|1988.08|2000.5|1989|1999.58|1988.08|13
1736680820000|2025-01-12 11:20:20|1999.69|1988.19|1999.55|1988.05|1999.69|1988.19|1999.47|1987.97|6
1736680830000|2025-01-12 11:20:30|1999.5|1988|1999.25|1987.75|1999.5|1988|1999.22|1987.72|21
1736680840000|2025-01-12 11:20:40|1999.2|1987.7|1998.71|1987.21|1999.35|1987.85|1998.71|1987.21|16
1736680850000|2025-01-12 11:20:50|1998.8|1987.3|1999.64|1988.14|1999.69|1988.19|1998.8|1987.3|17
1736680860000|2025-01-12 11:21:00|1999.69|1988.19|2000.23|1988.73|2000.23|1988.73|1999.64|1988.14|9
1736680870000|2025-01-12 11:21:10|2000.22|1988.72|2000.23|1988.73|2000.23|1988.73|2000.22|1988.72|4
1736680880000|2025-01-12 11:21:20|2000.15|1988.65|2000.06|1988.56|2000.15|1988.65|1999.54|1988.04|13
1736680890000|2025-01-12 11:21:30|2000.07|1988.57|2000.1|1988.6|2000.21|1988.71|2000.07|1988.57|15
1736680900000|2025-01-12 11:21:40|2000.12|1988.62|2000.23|1988.73|2000.23|1988.73|2000.09|1988.59|12
1736680950000|2025-01-12 11:22:30|2000.14|1988.64|2000.15|1988.65|2000.2|1988.7|2000.14|1988.64|4
1736680960000|2025-01-12 11:22:40|2000.17|1988.67|2000.15|1988.65|2000.23|1988.73|2000.09|1988.59|9
1736680970000|2025-01-12 11:22:50|2000.21|1988.71|2000.23|1988.73|2000.23|1988.73|2000.14|1988.64|12
1736680980000|2025-01-12 11:23:00|2000.16|1988.66|2000.52|1989.02|2000.52|1989.02|2000.14|1988.64|6
1736680990000|2025-01-12 11:23:10|2000.62|1989.12|2000.64|1989.14|2000.71|1989.21|2000.53|1989.03|18
1736681000000|2025-01-12 11:23:20|2000.65|1989.15|2000.8|1989.3|2000.8|1989.3|2000.64|1989.14|9
1736681010000|2025-01-12 11:23:30|2000.67|1989.17|2000.43|1988.93|2000.67|1989.17|2000.42|1988.92|8
1736681020000|2025-01-12 11:23:40|2000.42|1988.92|2000.52|1989.02|2000.55|1989.05|2000.42|1988.92|8
1736681030000|2025-01-12 11:23:50|2000.44|1988.94|2000.43|1988.93|2000.44|1988.94|2000.37|1988.87|4
1736681040000|2025-01-12 11:24:00|2000.41|1988.91|1999.43|1987.93|2000.53|1989.03|1999.43|1987.93|15
1736681050000|2025-01-12 11:24:10|1999.48|1987.98|1999.55|1988.05|1999.6|1988.1|1999.47|1987.97|14
1736681060000|2025-01-12 11:24:20|1999.56|1988.06|1999.57|1988.07|1999.61|1988.11|1999.44|1987.94|13
1736681070000|2025-01-12 11:24:30|1999.59|1988.09|1999.57|1988.07|1999.61|1988.11|1999.48|1987.98|16
1736681080000|2025-01-12 11:24:40|1999.56|1988.06|2000.22|1988.72|2000.26|1988.76|1999.51|1988.01|12
1736681090000|2025-01-12 11:24:50|2000.23|1988.73|2000.32|1988.82|2000.4|1988.9|2000.23|1988.73|6
1736681100000|2025-01-12 11:25:00|2000.35|1988.85|1999.57|1988.07|2000.35|1988.85|1999.54|1988.04|10
1736681110000|2025-01-12 11:25:10|1999.58|1988.08|1999.73|1988.23|1999.73|1988.23|1999.52|1988.02|15
1736681120000|2025-01-12 11:25:20|1999.72|1988.22|1998.89|1987.39|1999.72|1988.22|1998.89|1987.39|11
1736681130000|2025-01-12 11:25:30|1999.17|1987.67|1998.6|1987.1|1999.18|1987.68|1998.59|1987.09|9
1736681140000|2025-01-12 11:25:40|1998.63|1987.13|1998.63|1987.13|1998.68|1987.18|1998.59|1987.09|8
1736681150000|2025-01-12 11:25:50|1998.64|1987.14|1999.58|1988.08|1999.58|1988.08|1998.6|1987.1|15
1736681160000|2025-01-12 11:26:00|1999.64|1988.14|1999.62|1988.12|1999.91|1988.41|1999.53|1988.03|16
1736681170000|2025-01-12 11:26:10|1999.67|1988.17|1999.58|1988.08|1999.75|1988.25|1999.58|1988.08|12
1736681180000|2025-01-12 11:26:20|1999.63|1988.13|1999.21|1987.71|1999.63|1988.13|1999.15|1987.65|10
1736681190000|2025-01-12 11:26:30|1999.29|1987.79|1998.42|1986.92|1999.29|1987.79|1998.41|1986.91|8
1736681200000|2025-01-12 11:26:40|1998.41|1986.91|1998.68|1987.18|1998.68|1987.18|1998.31|1986.81|6
1736681210000|2025-01-12 11:26:50|1998.75|1987.25|1998.58|1987.08|1998.82|1987.32|1998.51|1987.01|15
1736681220000|2025-01-12 11:27:00|1998.61|1987.11|1998.4|1986.9|1998.63|1987.13|1998.4|1986.9|7
1736681230000|2025-01-12 11:27:10|1998.39|1986.89|1998.29|1986.79|1998.39|1986.89|1998.25|1986.75|7
1736681240000|2025-01-12 11:27:20|1998.3|1986.8|1998.3|1986.8|1998.33|1986.83|1998.13|1986.63|12
1736681250000|2025-01-12 11:27:30|1998.36|1986.86|1998.42|1986.92|1998.5|1987|1998.32|1986.82|16
1736681260000|2025-01-12 11:27:40|1998.52|1987.02|1998.41|1986.91|1998.53|1987.03|1998.38|1986.88|10
1736681270000|2025-01-12 11:27:50|1998.34|1986.84|1998.36|1986.86|1998.37|1986.87|1998.3|1986.8|15
1736681280000|2025-01-12 11:28:00|1998.37|1986.87|1998.53|1987.03|1998.53|1987.03|1998.37|1986.87|4
1736681350000|2025-01-12 11:29:10|1999.23|1987.73|1999.94|1988.44|1999.94|1988.44|1999.23|1987.73|2
1736681380000|2025-01-12 11:29:40|1999.99|1988.49|2000.04|1988.54|2000.04|1988.54|1999.99|1988.49|2
1736681400000|2025-01-12 11:30:00|2000.4|1988.9|2000.75|1989.25|2000.75|1989.25|2000.4|1988.9|2
1736681410000|2025-01-12 11:30:10|2000.47|1988.97|2000.29|1988.79|2000.47|1988.97|2000.29|1988.79|3
1736681420000|2025-01-12 11:30:20|2000.3|1988.8|2000.38|1988.88|2000.49|1988.99|2000.3|1988.8|17
1736681430000|2025-01-12 11:30:30|2000.33|1988.83|2000.27|1988.77|2000.41|1988.91|2000.27|1988.77|9
1736681440000|2025-01-12 11:30:40|2000.32|1988.82|2000.75|1989.25|2000.75|1989.25|2000.32|1988.82|8
1736681450000|2025-01-12 11:30:50|2000.66|1989.16|2000.68|1989.18|2000.68|1989.18|2000.66|1989.16|3
1736681460000|2025-01-12 11:31:00|2000.69|1989.19|2000.66|1989.16|2000.71|1989.21|2000.51|1989.01|11
1736681470000|2025-01-12 11:31:10|2000.64|1989.14|2000.31|1988.81|2000.64|1989.14|2000.28|1988.78|11
1736681480000|2025-01-12 11:31:20|2000.35|1988.85|2000.42|1988.92|2000.43|1988.93|2000.26|1988.76|14
1736681490000|2025-01-12 11:31:30|2000.41|1988.91|2000.41|1988.91|2000.71|1989.21|2000.29|1988.79|17
1736681500000|2025-01-12 11:31:40|2000.39|1988.89|2000.33|1988.83|2000.45|1988.95|2000.27|1988.77|14
1736681510000|2025-01-12 11:31:50|2000.37|1988.87|2000.33|1988.83|2000.37|1988.87|2000.32|1988.82|12
1736681520000|2025-01-12 11:32:00|2000.36|1988.86|2000.55|1989.05|2000.75|1989.25|2000.36|1988.86|15
1736681530000|2025-01-12 11:32:10|2000.5|1989|2000.42|1988.92|2000.5|1989|2000.33|1988.83|7
1736681540000|2025-01-12 11:32:20|2000.31|1988.81|1999.7|1988.2|2000.32|1988.82|1999.7|1988.2|5
1736681550000|2025-01-12 11:32:30|1999.52|1988.02|1999.17|1987.67|1999.52|1988.02|1998.64|1987.14|13
1736681560000|2025-01-12 11:32:40|1999.18|1987.68|1999.04|1987.54|1999.19|1987.69|1998.97|1987.47|8
1736681570000|2025-01-12 11:32:50|1999.05|1987.55|1998.87|1987.37|1999.29|1987.79|1998.84|1987.34|11
1736681580000|2025-01-12 11:33:00|1998.9|1987.4|1999.52|1988.02|1999.55|1988.05|1998.9|1987.4|15
1736681590000|2025-01-12 11:33:10|1999.46|1987.96|1999.4|1987.9|1999.47|1987.97|1999.25|1987.75|14
1736681600000|2025-01-12 11:33:20|1999.41|1987.91|1999.52|1988.02|1999.52|1988.02|1999.28|1987.78|7
1736681610000|2025-01-12 11:33:30|1999.48|1987.98|1999.6|1988.1|1999.68|1988.18|1999.48|1987.98|14
1736681620000|2025-01-12 11:33:40|1999.61|1988.11|1999.37|1987.87|1999.61|1988.11|1999.37|1987.87|7
1736681630000|2025-01-12 11:33:50|1999.38|1987.88|1999.38|1987.88|1999.43|1987.93|1999.38|1987.88|6
1736681640000|2025-01-12 11:34:00|1999.41|1987.91|1999.68|1988.18|1999.68|1988.18|1999.33|1987.83|10
1736681650000|2025-01-12 11:34:10|1999.63|1988.13|1999.3|1987.8|1999.63|1988.13|1999.29|1987.79|14
1736681660000|2025-01-12 11:34:20|1999.33|1987.83|1999.49|1987.99|1999.65|1988.15|1999.33|1987.83|12
1736681670000|2025-01-12 11:34:30|1999.5|1988|1999.54|1988.04|1999.58|1988.08|1999.46|1987.96|13
1736681680000|2025-01-12 11:34:40|1999.46|1987.96|1999.43|1987.93|1999.59|1988.09|1999.43|1987.93|12
1736681690000|2025-01-12 11:34:50|1999.48|1987.98|1999.36|1987.86|1999.52|1988.02|1999.36|1987.86|7
1736681700000|2025-01-12 11:35:00|1999.39|1987.89|1998.82|1987.32|1999.4|1987.9|1998.82|1987.32|6
1736681710000|2025-01-12 11:35:10|1998.96|1987.46|1999.45|1987.95|1999.45|1987.95|1998.96|1987.46|11
1736681720000|2025-01-12 11:35:20|1999.43|1987.93|1999.39|1987.89|1999.43|1987.93|1999.39|1987.89|2
1736681730000|2025-01-12 11:35:30|1999.45|1987.95|1999.38|1987.88|1999.6|1988.1|1999.38|1987.88|10
1736681740000|2025-01-12 11:35:40|1999.39|1987.89|1999.49|1987.99|1999.49|1987.99|1999.39|1987.89|7
1736681750000|2025-01-12 11:35:50|1999.71|1988.21|2000.27|1988.77|2000.4|1988.9|1999.71|1988.21|9
1736681760000|2025-01-12 11:36:00|2000.28|1988.78|1999.95|1988.45|2000.28|1988.78|1999.91|1988.41|4
1736681770000|2025-01-12 11:36:10|1999.98|1988.48|2000.43|1988.93|2000.43|1988.93|1999.98|1988.48|11
1736681780000|2025-01-12 11:36:20|2000.48|1988.98|2000.68|1989.18|2000.68|1989.18|2000.48|1988.98|5
1736681790000|2025-01-12 11:36:30|2000.4|1988.9|2000.36|1988.86|2000.41|1988.91|2000.36|1988.86|7
1736681800000|2025-01-12 11:36:40|2000.21|1988.71|2000.4|1988.9|2000.5|1989|2000.21|1988.71|14
1736681810000|2025-01-12 11:36:50|2000.37|1988.87|2000.46|1988.96|2000.46|1988.96|2000.28|1988.78|7
1736681820000|2025-01-12 11:37:00|2000.49|1988.99|2000.41|1988.91|2000.54|1989.04|2000.41|1988.91|9
1736681830000|2025-01-12 11:37:10|2000.43|1988.93|2000.41|1988.91|2000.43|1988.93|2000.41|1988.91|2
1736681840000|2025-01-12 11:37:20|2000.44|1988.94|2000.68|1989.18|2000.68|1989.18|2000.41|1988.91|5
1736681880000|2025-01-12 11:38:00|2000.72|1989.22|2000.75|1989.25|2000.75|1989.25|2000.72|1989.22|2
1736681910000|2025-01-12 11:38:30|2000.8|1989.3|2000.84|1989.34|2000.84|1989.34|2000.8|1989.3|2
1736681920000|2025-01-12 11:38:40|2001.2|1989.7|2001.56|1990.06|2001.56|1990.06|2001.2|1989.7|2
1736681940000|2025-01-12 11:39:00|2001.64|1990.14|2002.51|1991.01|2002.51|1991.01|2001.64|1990.14|4
1736682010000|2025-01-12 11:40:10|2002.37|1990.87|2002.51|1991.01|2002.51|1991.01|2002.37|1990.87|7
1736682040000|2025-01-12 11:40:40|2002.53|1991.03|2002.54|1991.04|2002.54|1991.04|2002.53|1991.03|2
1736682060000|2025-01-12 11:41:00|2002.53|1991.03|2002.53|1991.03|2002.53|1991.03|2002.53|1991.03|1
1736682070000|2025-01-12 11:41:10|2002.54|1991.04|2002.54|1991.04|2002.54|1991.04|2002.54|1991.04|1
1736682080000|2025-01-12 11:41:20|2002.55|1991.05|2002.56|1991.06|2002.56|1991.06|2002.55|1991.05|2
1736682130000|2025-01-12 11:42:10|2002.61|1991.11|2002.79|1991.29|2002.79|1991.29|2002.61|1991.11|2
1736682140000|2025-01-12 11:42:20|2003.06|1991.56|2003.32|1991.82|2003.32|1991.82|2003.06|1991.56|2
1736682160000|2025-01-12 11:42:40|2003.46|1991.96|2003.6|1992.1|2003.6|1992.1|2003.46|1991.96|2
1736682190000|2025-01-12 11:43:10|2003.61|1992.11|2004.06|1992.56|2004.06|1992.56|2003.61|1992.11|4
1736682240000|2025-01-12 11:44:00|2004.6|1993.1|2005.17|1993.67|2005.17|1993.67|2004.6|1993.1|7
1736682260000|2025-01-12 11:44:20|2005.48|1993.98|2005.67|1994.17|2005.67|1994.17|2005.48|1993.98|2
1736682270000|2025-01-12 11:44:30|2006.13|1994.63|2006.6|1995.1|2006.6|1995.1|2006.13|1994.63|3
1736682300000|2025-01-12 11:45:00|2006.48|1994.98|2006.18|1994.68|2006.48|1994.98|2006.18|1994.68|4
1736682310000|2025-01-12 11:45:10|2006.05|1994.55|2005.43|1993.93|2006.05|1994.55|2005.43|1993.93|5
1736682320000|2025-01-12 11:45:20|2005.51|1994.01|2005.55|1994.05|2005.55|1994.05|2005.51|1994.01|2
1736682330000|2025-01-12 11:45:30|2005.52|1994.02|2005.58|1994.08|2005.58|1994.08|2005.35|1993.85|4
1736682340000|2025-01-12 11:45:40|2005.57|1994.07|2005.08|1993.58|2005.57|1994.07|2005.08|1993.58|5
1736682350000|2025-01-12 11:45:50|2005.2|1993.7|2005.16|1993.66|2005.24|1993.74|2005.15|1993.65|5
1736682360000|2025-01-12 11:46:00|2005.13|1993.63|2004.91|1993.41|2005.13|1993.63|2004.78|1993.28|10
1736682370000|2025-01-12 11:46:10|2004.84|1993.34|2004.49|1992.99|2004.84|1993.34|2004.49|1992.99|5
1736682380000|2025-01-12 11:46:20|2004.5|1993|2004.88|1993.38|2004.98|1993.48|2004.5|1993|7
1736682390000|2025-01-12 11:46:30|2004.83|1993.33|2003.94|1992.44|2004.83|1993.33|2003.94|1992.44|9
1736682400000|2025-01-12 11:46:40|2003.91|1992.41|2003.6|1992.1|2003.91|1992.41|2003.56|1992.06|5
1736682410000|2025-01-12 11:46:50|2003.57|1992.07|2002.61|1991.11|2003.57|1992.07|2002.61|1991.11|7
1736682420000|2025-01-12 11:47:00|2002.72|1991.22|2003.52|1992.02|2003.52|1992.02|2002.72|1991.22|11
1736682430000|2025-01-12 11:47:10|2003.57|1992.07|2004.27|1992.77|2004.31|1992.81|2003.57|1992.07|15
1736682440000|2025-01-12 11:47:20|2004.28|1992.78|2004.28|1992.78|2004.33|1992.83|2004.28|1992.78|3
1736682450000|2025-01-12 11:47:30|2004.29|1992.79|2004.4|1992.9|2004.41|1992.91|2004.29|1992.79|5
1736682460000|2025-01-12 11:47:40|2004.44|1992.94|2004.42|1992.92|2004.53|1993.03|2004.42|1992.92|8
1736682470000|2025-01-12 11:47:50|2004.41|1992.91|2004.3|1992.8|2004.41|1992.91|2004.3|1992.8|4
1736682480000|2025-01-12 11:48:00|2004.14|1992.64|2004|1992.5|2004.14|1992.64|2003.78|1992.28|6
1736682490000|2025-01-12 11:48:10|2004.01|1992.51|2003.99|1992.49|2004.05|1992.55|2003.83|1992.33|9
1736682500000|2025-01-12 11:48:20|2004.03|1992.53|2004.01|1992.51|2004.05|1992.55|2003.99|1992.49|6
1736682510000|2025-01-12 11:48:30|2004.07|1992.57|2003.48|1991.98|2004.08|1992.58|2003.48|1991.98|6
1736682520000|2025-01-12 11:48:40|2003.38|1991.88|2003.52|1992.02|2003.66|1992.16|2003.38|1991.88|3
1736682530000|2025-01-12 11:48:50|2003.53|1992.03|2004.11|1992.61|2004.11|1992.61|2003.53|1992.03|7
1736682540000|2025-01-12 11:49:00|2004.06|1992.56|2003.43|1991.93|2004.06|1992.56|2003.2|1991.7|13
1736682550000|2025-01-12 11:49:10|2003.4|1991.9|2002.57|1991.07|2003.4|1991.9|2002.57|1991.07|9
1736682560000|2025-01-12 11:49:20|2002.59|1991.09|2002.91|1991.41|2002.91|1991.41|2002.59|1991.09|5
1736682570000|2025-01-12 11:49:30|2003.17|1991.67|2002.82|1991.32|2003.21|1991.71|2002.82|1991.32|8
1736682580000|2025-01-12 11:49:40|2002.79|1991.29|2002.59|1991.09|2002.79|1991.29|2002.59|1991.09|2
1736682590000|2025-01-12 11:49:50|2002.56|1991.06|2001.82|1990.32|2002.56|1991.06|2001.41|1989.91|12
1736682600000|2025-01-12 11:50:00|2001.87|1990.37|2001.91|1990.41|2002.01|1990.51|2001.87|1990.37|5
1736682610000|2025-01-12 11:50:10|2001.92|1990.42|2002.75|1991.25|2002.9|1991.4|2001.91|1990.41|14
1736682620000|2025-01-12 11:50:20|2002.8|1991.3|2003.54|1992.04|2003.61|1992.11|2002.8|1991.3|8
1736682630000|2025-01-12 11:50:30|2003.55|1992.05|2003.55|1992.05|2003.55|1992.05|2003.55|1992.05|1
1736682640000|2025-01-12 11:50:40|2003.57|1992.07|2003.65|1992.15|2003.72|1992.22|2003.55|1992.05|6
1736682650000|2025-01-12 11:50:50|2003.61|1992.11|2003.62|1992.12|2003.66|1992.16|2003.61|1992.11|4
1736682660000|2025-01-12 11:51:00|2003.67|1992.17|2004.26|1992.76|2004.26|1992.76|2003.67|1992.17|5
1736682670000|2025-01-12 11:51:10|2004.42|1992.92|2004.31|1992.81|2004.42|1992.92|2004.26|1992.76|7
1736682680000|2025-01-12 11:51:20|2004.12|1992.62|2004.29|1992.79|2004.29|1992.79|2004.12|1992.62|8
1736682690000|2025-01-12 11:51:30|2004.28|1992.78|2004.04|1992.54|2004.28|1992.78|2004.04|1992.54|5
1736682700000|2025-01-12 11:51:40|2004.01|1992.51|2003.9|1992.4|2004.06|1992.56|2003.78|1992.28|6
1736682710000|2025-01-12 11:51:50|2003.98|1992.48|2004.07|1992.57|2004.43|1992.93|2003.98|1992.48|11
1736682720000|2025-01-12 11:52:00|2004.08|1992.58|2004.19|1992.69|2004.19|1992.69|2004.08|1992.58|10
1736682730000|2025-01-12 11:52:10|2004.24|1992.74|2004.44|1992.94|2004.56|1993.06|2004.24|1992.74|10
1736682740000|2025-01-12 11:52:20|2004.45|1992.95|2004.24|1992.74|2004.45|1992.95|2003.82|1992.32|10
1736682750000|2025-01-12 11:52:30|2004.14|1992.64|2003.78|1992.28|2004.14|1992.64|2003.78|1992.28|2
1736682780000|2025-01-12 11:53:00|2003.75|1992.25|2003.28|1991.78|2003.75|1992.25|2003.27|1991.77|8
1736682790000|2025-01-12 11:53:10|2003.27|1991.77|2002.59|1991.09|2003.28|1991.78|2002.59|1991.09|9
1736682800000|2025-01-12 11:53:20|2002.62|1991.12|2002.62|1991.12|2002.62|1991.12|2002.62|1991.12|1
1736682810000|2025-01-12 11:53:30|2002.52|1991.02|2002.47|1990.97|2002.52|1991.02|2002.47|1990.97|5
1736682820000|2025-01-12 11:53:40|2002.71|1991.21|2002.62|1991.12|2002.71|1991.21|2002.62|1991.12|2
1736682840000|2025-01-12 11:54:00|2002.61|1991.11|2002.44|1990.94|2002.61|1991.11|2002.4|1990.9|4
1736682850000|2025-01-12 11:54:10|2002.52|1991.02|2002.66|1991.16|2002.66|1991.16|2002.52|1991.02|7
1736682860000|2025-01-12 11:54:20|2002.6|1991.1|2002.52|1991.02|2002.6|1991.1|2002.52|1991.02|2
1736682870000|2025-01-12 11:54:30|2002.63|1991.13|2002.58|1991.08|2002.63|1991.13|2002.58|1991.08|2
1736682890000|2025-01-12 11:54:50|2002.53|1991.03|2002.38|1990.88|2002.53|1991.03|2002.38|1990.88|2
1736682900000|2025-01-12 11:55:00|2002.53|1991.03|2002.41|1990.91|2002.53|1991.03|2002.41|1990.91|3
1736682910000|2025-01-12 11:55:10|2002.26|1990.76|2002.48|1990.98|2002.48|1990.98|2002.2|1990.7|8
1736682920000|2025-01-12 11:55:20|2002.49|1990.99|2002.23|1990.73|2002.49|1990.99|2002.23|1990.73|5
1736682930000|2025-01-12 11:55:30|2002.1|1990.6|2002.53|1991.03|2002.53|1991.03|2002.1|1990.6|2
1736682940000|2025-01-12 11:55:40|2002.51|1991.01|2002.41|1990.91|2002.61|1991.11|2002.4|1990.9|7
1736682950000|2025-01-12 11:55:50|2002.54|1991.04|2002.64|1991.14|2002.64|1991.14|2002.46|1990.96|3
1736682960000|2025-01-12 11:56:00|2002.7|1991.2|2003.37|1991.87|2003.37|1991.87|2002.65|1991.15|12
1736682970000|2025-01-12 11:56:10|2003.38|1991.88|2002.69|1991.19|2003.38|1991.88|2002.68|1991.18|8
1736682980000|2025-01-12 11:56:20|2002.7|1991.2|2002.74|1991.24|2002.74|1991.24|2002.7|1991.2|2
1736682990000|2025-01-12 11:56:30|2002.76|1991.26|2002.89|1991.39|2002.89|1991.39|2002.76|1991.26|3
1736683000000|2025-01-12 11:56:40|2002.51|1991.01|2002.54|1991.04|2002.54|1991.04|2002.41|1990.91|4
1736683010000|2025-01-12 11:56:50|2002.55|1991.05|2002.55|1991.05|2002.55|1991.05|2002.55|1991.05|1
1736683020000|2025-01-12 11:57:00|2002.57|1991.07|2002.75|1991.25|2002.83|1991.33|2002.57|1991.07|5
1736683030000|2025-01-12 11:57:10|2002.72|1991.22|2002.9|1991.4|2002.9|1991.4|2002.72|1991.22|10
1736683040000|2025-01-12 11:57:20|2002.91|1991.41|2003|1991.5|2003|1991.5|2002.9|1991.4|5
1736683050000|2025-01-12 11:57:30|2002.82|1991.32|2002.78|1991.28|2002.83|1991.33|2002.78|1991.28|3
1736683060000|2025-01-12 11:57:40|2002.73|1991.23|2002.67|1991.17|2002.73|1991.23|2002.65|1991.15|6
1736683080000|2025-01-12 11:58:00|2002.54|1991.04|2002.44|1990.94|2002.54|1991.04|2002.35|1990.85|8
1736683100000|2025-01-12 11:58:20|2002.4|1990.9|2002.44|1990.94|2002.44|1990.94|2002.4|1990.9|2
1736683110000|2025-01-12 11:58:30|2002.34|1990.84|2001.71|1990.21|2002.34|1990.84|2001.71|1990.21|3
1736683120000|2025-01-12 11:58:40|2001.74|1990.24|2001.78|1990.28|2001.87|1990.37|2001.69|1990.19|11
1736683130000|2025-01-12 11:58:50|2001.8|1990.3|2002.16|1990.66|2002.16|1990.66|2001.8|1990.3|6
1736683140000|2025-01-12 11:59:00|2002.01|1990.51|2001.83|1990.33|2002.01|1990.51|2001.83|1990.33|3
1736683150000|2025-01-12 11:59:10|2001.59|1990.09|2001.46|1989.96|2001.59|1990.09|2001.46|1989.96|3
1736683160000|2025-01-12 11:59:20|2001.43|1989.93|2000.95|1989.45|2001.43|1989.93|2000.95|1989.45|7
1736683170000|2025-01-12 11:59:30|2000.94|1989.44|2000.89|1989.39|2000.94|1989.44|2000.89|1989.39|2
1736683180000|2025-01-12 11:59:40|2000.87|1989.37|2000.82|1989.32|2000.87|1989.37|2000.82|1989.32|2
1736683190000|2025-01-12 11:59:50|2000.89|1989.39|2000.65|1989.15|2001.13|1989.63|2000.52|1989.02|9
1736683200000|2025-01-12 12:00:00|2000.6|1989.1|2000.14|1988.64|2000.63|1989.13|2000.14|1988.64|10
1736683210000|2025-01-12 12:00:10|2000.09|1988.59|2000.11|1988.61|2000.16|1988.66|2000.09|1988.59|5
1736683220000|2025-01-12 12:00:20|2000.16|1988.66|1999.5|1988|2000.53|1989.03|1999.5|1988|10
1736683230000|2025-01-12 12:00:30|1999.32|1987.82|1998.75|1987.25|1999.32|1987.82|1998.75|1987.25|5
1736683240000|2025-01-12 12:00:40|1998.7|1987.2|1997.95|1986.45|1998.7|1987.2|1997.95|1986.45|10
1736683250000|2025-01-12 12:00:50|1997.81|1986.31|1997.31|1985.81|1997.81|1986.31|1997.31|1985.81|9
1736683260000|2025-01-12 12:01:00|1997.44|1985.94|1997.01|1985.51|1997.66|1986.16|1996.94|1985.44|15
1736683270000|2025-01-12 12:01:10|1996.89|1985.39|1996.54|1985.04|1996.91|1985.41|1996.54|1985.04|9
1736683280000|2025-01-12 12:01:20|1996.63|1985.13|1996.69|1985.19|1996.85|1985.35|1996.53|1985.03|14
1736683290000|2025-01-12 12:01:30|1996.7|1985.2|1996.59|1985.09|1996.93|1985.43|1996.38|1984.88|18
1736683300000|2025-01-12 12:01:40|1996.6|1985.1|1996.55|1985.05|1996.6|1985.1|1996.47|1984.97|5
1736683310000|2025-01-12 12:01:50|1996.62|1985.12|1997.16|1985.66|1997.37|1985.87|1996.62|1985.12|15
1736683320000|2025-01-12 12:02:00|1997.32|1985.82|1997.21|1985.71|1997.34|1985.84|1997.21|1985.71|7
1736683330000|2025-01-12 12:02:10|1997.03|1985.53|1996.63|1985.13|1997.03|1985.53|1996.63|1985.13|6
1736683340000|2025-01-12 12:02:20|1996.58|1985.08|1996.79|1985.29|1997.07|1985.57|1996.58|1985.08|11
1736683350000|2025-01-12 12:02:30|1996.8|1985.3|1996.76|1985.26|1996.86|1985.36|1996.76|1985.26|10
1736683360000|2025-01-12 12:02:40|1996.71|1985.21|1996.89|1985.39|1996.94|1985.44|1996.71|1985.21|7
1736683370000|2025-01-12 12:02:50|1996.94|1985.44|1996.67|1985.17|1996.94|1985.44|1996.61|1985.11|6
1736683380000|2025-01-12 12:03:00|1996.62|1985.12|1996.85|1985.35|1997.27|1985.77|1996.62|1985.12|12
1736683390000|2025-01-12 12:03:10|1996.72|1985.22|1997.23|1985.73|1997.31|1985.81|1996.72|1985.22|12
1736683400000|2025-01-12 12:03:20|1997.22|1985.72|1997.38|1985.88|1997.38|1985.88|1997.19|1985.69|12
1736683410000|2025-01-12 12:03:30|1997.27|1985.77|1997.06|1985.56|1997.27|1985.77|1997.04|1985.54|7
1736683420000|2025-01-12 12:03:40|1997.08|1985.58|1997.08|1985.58|1997.08|1985.58|1997.08|1985.58|1
1736683430000|2025-01-12 12:03:50|1997.07|1985.57|1996.79|1985.29|1997.08|1985.58|1996.77|1985.27|6
1736683440000|2025-01-12 12:04:00|1996.84|1985.34|1996.56|1985.06|1996.84|1985.34|1996.56|1985.06|3
1736683450000|2025-01-12 12:04:10|1996.19|1984.69|1995.91|1984.41|1996.19|1984.69|1995.91|1984.41|2
1736683460000|2025-01-12 12:04:20|1995.75|1984.25|1995.75|1984.25|1995.75|1984.25|1995.75|1984.25|1
1736683470000|2025-01-12 12:04:30|1995.11|1983.61|1993.3|1981.8|1995.11|1983.61|1993.17|1981.67|12
1736683480000|2025-01-12 12:04:40|1993.25|1981.75|1993.17|1981.67|1993.33|1981.83|1993.16|1981.66|15
1736683490000|2025-01-12 12:04:50|1993.26|1981.76|1992.84|1981.34|1993.26|1981.76|1992.84|1981.34|9
1736683500000|2025-01-12 12:05:00|1992.79|1981.29|1993.07|1981.57|1993.08|1981.58|1992.79|1981.29|15
1736683510000|2025-01-12 12:05:10|1993.11|1981.61|1993.65|1982.15|1993.71|1982.21|1993.11|1981.61|14
1736683520000|2025-01-12 12:05:20|1993.6|1982.1|1994.22|1982.72|1994.24|1982.74|1993.6|1982.1|21
1736683530000|2025-01-12 12:05:30|1994.27|1982.77|1994.31|1982.81|1994.31|1982.81|1994.27|1982.77|2
1736683580000|2025-01-12 12:06:20|1994.14|1982.64|1993.76|1982.26|1994.14|1982.64|1993.76|1982.26|3
1736683590000|2025-01-12 12:06:30|1993.51|1982.01|1992.74|1981.24|1993.51|1982.01|1992.74|1981.24|6
1736683600000|2025-01-12 12:06:40|1992.79|1981.29|1992.87|1981.37|1992.92|1981.42|1992.79|1981.29|3
1736683610000|2025-01-12 12:06:50|1992.84|1981.34|1992.74|1981.24|1992.84|1981.34|1992.74|1981.24|3
1736683620000|2025-01-12 12:07:00|1992.78|1981.28|1992.88|1981.38|1992.9|1981.4|1992.78|1981.28|8
1736683630000|2025-01-12 12:07:10|1992.73|1981.23|1992.16|1980.66|1992.73|1981.23|1992.16|1980.66|3
1736683640000|2025-01-12 12:07:20|1992.1|1980.6|1991.02|1979.52|1992.1|1980.6|1991.01|1979.51|16
1736683650000|2025-01-12 12:07:30|1991.01|1979.51|1991|1979.5|1991.18|1979.68|1990.86|1979.36|15
1736683660000|2025-01-12 12:07:40|1991.8|1980.3|1991.6|1980.1|1991.8|1980.3|1991.59|1980.09|5
1736683670000|2025-01-12 12:07:50|1991.64|1980.14|1991.91|1980.41|1992.01|1980.51|1991.6|1980.1|11
1736683680000|2025-01-12 12:08:00|1991.96|1980.46|1991.01|1979.51|1992.1|1980.6|1990.96|1979.46|11
1736683690000|2025-01-12 12:08:10|1990.96|1979.46|1990.91|1979.41|1991.14|1979.64|1990.9|1979.4|7
1736683700000|2025-01-12 12:08:20|1990.86|1979.36|1990.86|1979.36|1990.86|1979.36|1990.86|1979.36|1
1736683710000|2025-01-12 12:08:30|1990.87|1979.37|1990.92|1979.42|1990.92|1979.42|1990.87|1979.37|5
1736683730000|2025-01-12 12:08:50|1991.42|1979.92|1991.91|1980.41|1991.91|1980.41|1991.42|1979.92|4
1736683770000|2025-01-12 12:09:30|1992.22|1980.72|1992.22|1980.72|1992.22|1980.72|1992.22|1980.72|1
1736683780000|2025-01-12 12:09:40|1992.54|1981.04|1993.76|1982.26|1993.76|1982.26|1992.54|1981.04|7
1736683790000|2025-01-12 12:09:50|1993.87|1982.37|1993.97|1982.47|1993.97|1982.47|1993.87|1982.37|2
1736683820000|2025-01-12 12:10:20|1994.14|1982.64|1994.31|1982.81|1994.31|1982.81|1994.14|1982.64|2
1736683830000|2025-01-12 12:10:30|1994.52|1983.02|1994.56|1983.06|1994.74|1983.24|1994.52|1983.02|5
1736683840000|2025-01-12 12:10:40|1994.57|1983.07|1994.59|1983.09|1994.6|1983.1|1994.57|1983.07|10
1736683850000|2025-01-12 12:10:50|1994.61|1983.11|1994.7|1983.2|1994.7|1983.2|1994.59|1983.09|7
1736683860000|2025-01-12 12:11:00|1994.59|1983.09|1994.74|1983.24|1994.74|1983.24|1994.52|1983.02|12
1736683870000|2025-01-12 12:11:10|1995|1983.5|1996.31|1984.81|1996.31|1984.81|1995|1983.5|5
1736683880000|2025-01-12 12:11:20|1996.4|1984.9|1996.7|1985.2|1996.7|1985.2|1996.4|1984.9|6
1736683890000|2025-01-12 12:11:30|1996.74|1985.24|1997.84|1986.34|1997.84|1986.34|1996.74|1985.24|6
1736683910000|2025-01-12 12:11:50|1997.61|1986.11|1997.61|1986.11|1997.62|1986.12|1997.53|1986.03|5
1736683920000|2025-01-12 12:12:00|1997.63|1986.13|1997.84|1986.34|1997.84|1986.34|1997.47|1985.97|14
1736683950000|2025-01-12 12:12:30|1998.45|1986.95|1999.05|1987.55|1999.05|1987.55|1998.45|1986.95|2
1736683960000|2025-01-12 12:12:40|1999.17|1987.67|1999.29|1987.79|1999.29|1987.79|1999.17|1987.67|2
1736683970000|2025-01-12 12:12:50|1999.27|1987.77|1999.17|1987.67|1999.27|1987.77|1999.16|1987.66|5
1736683980000|2025-01-12 12:13:00|1998.43|1986.93|1998.39|1986.89|1998.54|1987.04|1998.33|1986.83|12
1736683990000|2025-01-12 12:13:10|1998.4|1986.9|1997.4|1985.9|1998.4|1986.9|1997.4|1985.9|9
1736684000000|2025-01-12 12:13:20|1997.35|1985.85|1997.54|1986.04|1997.73|1986.23|1997.28|1985.78|13
1736684010000|2025-01-12 12:13:30|1997.45|1985.95|1997.65|1986.15|1997.65|1986.15|1997.27|1985.77|10
1736684020000|2025-01-12 12:13:40|1997.45|1985.95|1997.04|1985.54|1997.45|1985.95|1996.81|1985.31|12
1736684030000|2025-01-12 12:13:50|1997.06|1985.56|1997.52|1986.02|1997.52|1986.02|1997.06|1985.56|17
1736684040000|2025-01-12 12:14:00|1997.48|1985.98|1997.69|1986.19|1998.23|1986.73|1997.48|1985.98|14
1736684050000|2025-01-12 12:14:10|1997.64|1986.14|1997.69|1986.19|1997.7|1986.2|1997.64|1986.14|4
1736684060000|2025-01-12 12:14:20|1997.3|1985.8|1996.91|1985.41|1997.3|1985.8|1996.7|1985.2|9
1736684070000|2025-01-12 12:14:30|1996.96|1985.46|1998.55|1987.05|1998.55|1987.05|1996.78|1985.28|17
1736684080000|2025-01-12 12:14:40|1998.6|1987.1|1998.62|1987.12|1998.62|1987.12|1998.5|1987|9
1736684090000|2025-01-12 12:14:50|1998.61|1987.11|1998.78|1987.28|1998.78|1987.28|1998.61|1987.11|4
1736684100000|2025-01-12 12:15:00|1998.66|1987.16|1998.25|1986.75|1998.68|1987.18|1998.25|1986.75|15
1736684110000|2025-01-12 12:15:10|1997.83|1986.33|1998.48|1986.98|1998.5|1987|1997.5|1986|17
1736684120000|2025-01-12 12:15:20|1998.51|1987.01|1998.78|1987.28|1998.78|1987.28|1998.48|1986.98|7
1736684160000|2025-01-12 12:16:00|1998.85|1987.35|1998.91|1987.41|1998.91|1987.41|1998.85|1987.35|2
1736684190000|2025-01-12 12:16:30|1999.09|1987.59|1999.72|1988.22|1999.72|1988.22|1999.09|1987.59|5
1736684210000|2025-01-12 12:16:50|1999.63|1988.13|1999.5|1988|1999.63|1988.13|1999.5|1988|4
1736684220000|2025-01-12 12:17:00|1999.51|1988.01|1999.72|1988.22|1999.72|1988.22|1999.51|1988.01|4
1736684240000|2025-01-12 12:17:20|2000.12|1988.62|1999.77|1988.27|2000.52|1989.02|1999.77|1988.27|9
1736684250000|2025-01-12 12:17:30|1999.72|1988.22|1999.78|1988.28|1999.92|1988.42|1999.72|1988.22|10
1736684260000|2025-01-12 12:17:40|1999.82|1988.32|1999.85|1988.35|1999.85|1988.35|1999.77|1988.27|6
1736684270000|2025-01-12 12:17:50|2000.26|1988.76|1999.97|1988.47|2000.26|1988.76|1999.97|1988.47|6
1736684280000|2025-01-12 12:18:00|1999.69|1988.19|1999.87|1988.37|1999.92|1988.42|1999.69|1988.19|5
1736684290000|2025-01-12 12:18:10|2000.03|1988.53|2000.03|1988.53|2000.03|1988.53|2000.03|1988.53|1
1736684300000|2025-01-12 12:18:20|2000.08|1988.58|1999.18|1987.68|2000.27|1988.77|1999.18|1987.68|11
1736684310000|2025-01-12 12:18:30|1999.07|1987.57|1998.95|1987.45|1999.08|1987.58|1998.9|1987.4|4
1736684320000|2025-01-12 12:18:40|1999.06|1987.56|2000.88|1989.38|2000.88|1989.38|1999.06|1987.56|18
1736684340000|2025-01-12 12:19:00|2000.94|1989.44|2001|1989.5|2001|1989.5|2000.94|1989.44|2
1736684350000|2025-01-12 12:19:10|2001.11|1989.61|2001.23|1989.73|2001.23|1989.73|2001.11|1989.61|2
1736684360000|2025-01-12 12:19:20|2001.12|1989.62|2001.11|1989.61|2001.12|1989.62|2001.07|1989.57|6
1736684370000|2025-01-12 12:19:30|2001.12|1989.62|2001.13|1989.63|2001.13|1989.63|2001.12|1989.62|4
1736684380000|2025-01-12 12:19:40|2001.08|1989.58|2000.89|1989.39|2001.08|1989.58|2000.74|1989.24|7
1736684390000|2025-01-12 12:19:50|2000.93|1989.43|2000.69|1989.19|2000.94|1989.44|2000.69|1989.19|5
1736684400000|2025-01-12 12:20:00|2000.85|1989.35|2001.22|1989.72|2001.23|1989.73|2000.85|1989.35|9
1736684410000|2025-01-12 12:20:10|2001.17|1989.67|2000.93|1989.43|2001.17|1989.67|2000.69|1989.19|13
1736684420000|2025-01-12 12:20:20|2000.88|1989.38|2000.7|1989.2|2000.88|1989.38|2000.7|1989.2|3
1736684430000|2025-01-12 12:20:30|2000.73|1989.23|2001.23|1989.73|2001.23|1989.73|2000.73|1989.23|8
1736684440000|2025-01-12 12:20:40|2001.32|1989.82|2001.8|1990.3|2001.8|1990.3|2001.32|1989.82|3
1736684460000|2025-01-12 12:21:00|2001.85|1990.35|2001.9|1990.4|2001.9|1990.4|2001.85|1990.35|2
1736684470000|2025-01-12 12:21:10|2002.07|1990.57|2002.56|1991.06|2002.56|1991.06|2002.07|1990.57|3
1736684480000|2025-01-12 12:21:20|2002.45|1990.95|2002.46|1990.96|2002.48|1990.98|2002.44|1990.94|8
1736684490000|2025-01-12 12:21:30|2002.3|1990.8|2002.35|1990.85|2002.41|1990.91|2002.27|1990.77|9
1736684500000|2025-01-12 12:21:40|2002.34|1990.84|2002.4|1990.9|2002.42|1990.92|2002.34|1990.84|13
1736684510000|2025-01-12 12:21:50|2002.47|1990.97|2002.56|1991.06|2002.56|1991.06|2002.45|1990.95|7
1736684520000|2025-01-12 12:22:00|2002.45|1990.95|2002.24|1990.74|2002.45|1990.95|2002.12|1990.62|5
1736684530000|2025-01-12 12:22:10|2002.32|1990.82|2002.56|1991.06|2002.56|1991.06|2002.32|1990.82|17
1736684540000|2025-01-12 12:22:20|2002.55|1991.05|2002.46|1990.96|2002.55|1991.05|2002.45|1990.95|3
1736684550000|2025-01-12 12:22:30|2002.41|1990.91|2002.47|1990.97|2002.47|1990.97|2002.29|1990.79|13
1736684560000|2025-01-12 12:22:40|2002.48|1990.98|2002.56|1991.06|2002.56|1991.06|2002.48|1990.98|2
1736684600000|2025-01-12 12:23:20|2002.71|1991.21|2002.86|1991.36|2002.86|1991.36|2002.71|1991.21|2
1736684610000|2025-01-12 12:23:30|2003.09|1991.59|2004.41|1992.91|2004.41|1992.91|2003.09|1991.59|9
1736684620000|2025-01-12 12:23:40|2004.42|1992.92|2004.51|1993.01|2004.51|1993.01|2004.42|1992.92|3
1736684640000|2025-01-12 12:24:00|2004.55|1993.05|2005.18|1993.68|2005.18|1993.68|2004.55|1993.05|5
1736684660000|2025-01-12 12:24:20|2005.52|1994.02|2005.86|1994.36|2005.86|1994.36|2005.52|1994.02|4
1736684670000|2025-01-12 12:24:30|2006.12|1994.62|2006.38|1994.88|2006.38|1994.88|2006.12|1994.62|3
1736684680000|2025-01-12 12:24:40|2007.11|1995.61|2008.15|1996.65|2008.25|1996.75|2007.11|1995.61|24
1736684690000|2025-01-12 12:24:50|2008.13|1996.63|2008.14|1996.64|2008.2|1996.7|2008.08|1996.58|7
1736684700000|2025-01-12 12:25:00|2008.19|1996.69|2007.85|1996.35|2008.21|1996.71|2007.85|1996.35|7
1736684710000|2025-01-12 12:25:10|2008.04|1996.54|2007.99|1996.49|2008.09|1996.59|2007.94|1996.44|8
1736684720000|2025-01-12 12:25:20|2008|1996.5|2009.3|1997.8|2009.3|1997.8|2008|1996.5|16
1736684730000|2025-01-12 12:25:30|2009.81|1998.31|2010.32|1998.82|2010.32|1998.82|2009.81|1998.31|2
1736684740000|2025-01-12 12:25:40|2010.48|1998.98|2012.09|2000.59|2012.14|2000.64|2010.48|1998.98|12
1736684750000|2025-01-12 12:25:50|2012.05|2000.55|2011.52|2000.02|2012.1|2000.6|2011.52|2000.02|10
1736684760000|2025-01-12 12:26:00|2011.59|2000.09|2012.45|2000.95|2012.45|2000.95|2011.52|2000.02|13
1736684770000|2025-01-12 12:26:10|2012.4|2000.9|2012.25|2000.75|2012.4|2000.9|2012.25|2000.75|2
1736684780000|2025-01-12 12:26:20|2012.09|2000.59|2011.11|1999.61|2012.11|2000.61|2011.11|1999.61|15
1736684790000|2025-01-12 12:26:30|2011.06|1999.56|2009.99|1998.49|2011.06|1999.56|2009.99|1998.49|10
1736684800000|2025-01-12 12:26:40|2009.85|1998.35|2009.89|1998.39|2009.89|1998.39|2009.85|1998.35|6
1736684810000|2025-01-12 12:26:50|2009.88|1998.38|2009.88|1998.38|2009.88|1998.38|2009.88|1998.38|1
1736684820000|2025-01-12 12:27:00|2009.83|1998.33|2009.77|1998.27|2009.86|1998.36|2008.91|1997.41|14
1736684830000|2025-01-12 12:27:10|2009.74|1998.24|2009.03|1997.53|2009.74|1998.24|2009.03|1997.53|15
1736684840000|2025-01-12 12:27:20|2008.89|1997.39|2007.8|1996.3|2008.89|1997.39|2007.8|1996.3|16
1736684850000|2025-01-12 12:27:30|2007.75|1996.25|2007.75|1996.25|2007.75|1996.25|2007.75|1996.25|1
1736726400000|2025-01-13 00:00:00|1988.35|1976.85|1988.26|1976.76|1988.85|1977.35|1988.26|1976.76|15
1736726420000|2025-01-13 00:00:20|1986.59|1975.09|1982.95|1971.45|1986.59|1975.09|1982.95|1971.45|11
1736726430000|2025-01-13 00:00:30|1982.85|1971.35|1982.75|1971.25|1982.85|1971.35|1982.75|1971.25|5
1736726440000|2025-01-13 00:00:40|1982.78|1971.28|1982.78|1971.28|1982.78|1971.28|1982.78|1971.28|1
1736726450000|2025-01-13 00:00:50|1982.9|1971.4|1987.91|1976.41|1988.1|1976.6|1982.9|1971.4|28
1736726460000|2025-01-13 00:01:00|1987.93|1976.43|1988.11|1976.61|1988.11|1976.61|1987.47|1975.97|18
1736726470000|2025-01-13 00:01:10|1988.13|1976.63|1988.04|1976.54|1988.44|1976.94|1988.04|1976.54|16
1736726480000|2025-01-13 00:01:20|1987.99|1976.49|1987.63|1976.13|1988.34|1976.84|1987.57|1976.07|25
1736726490000|2025-01-13 00:01:30|1987.43|1975.93|1987.22|1975.72|1987.43|1975.93|1986.45|1974.95|15
1736726500000|2025-01-13 00:01:40|1987.32|1975.82|1988.08|1976.58|1988.08|1976.58|1987.32|1975.82|16
1736726510000|2025-01-13 00:01:50|1988.39|1976.89|1989.29|1977.79|1989.29|1977.79|1988.39|1976.89|17
1736726520000|2025-01-13 00:02:00|1989.28|1977.78|1989.25|1977.75|1989.28|1977.78|1988.98|1977.48|14
1736726530000|2025-01-13 00:02:10|1989.28|1977.78|1989.68|1978.18|1989.68|1978.18|1988.83|1977.33|15
1736726540000|2025-01-13 00:02:20|1989.69|1978.19|1989.75|1978.25|1989.75|1978.25|1989.69|1978.19|2
1736726550000|2025-01-13 00:02:30|1989.62|1978.12|1989.61|1978.11|1989.65|1978.15|1989.53|1978.03|7
1736726560000|2025-01-13 00:02:40|1989.63|1978.13|1989.64|1978.14|1989.65|1978.15|1989.5|1978|8
1736726570000|2025-01-13 00:02:50|1989.53|1978.03|1989.42|1977.92|1989.53|1978.03|1989.42|1977.92|3
1736726580000|2025-01-13 00:03:00|1989.43|1977.93|1989.89|1978.39|1989.89|1978.39|1989.4|1977.9|6
1736726590000|2025-01-13 00:03:10|1989.82|1978.32|1989.89|1978.39|1989.89|1978.39|1989.82|1978.32|7
1736726610000|2025-01-13 00:03:30|1990.18|1978.68|1990.18|1978.68|1990.18|1978.68|1990.18|1978.68|1
1736726630000|2025-01-13 00:03:50|1989.97|1978.47|1989.54|1978.04|1989.97|1978.47|1989.5|1978|8
1736726640000|2025-01-13 00:04:00|1989.41|1977.91|1989.51|1978.01|1989.51|1978.01|1989.38|1977.88|6
1736726650000|2025-01-13 00:04:10|1989.74|1978.24|1990.12|1978.62|1990.15|1978.65|1989.74|1978.24|14
1736726660000|2025-01-13 00:04:20|1990.14|1978.64|1990.18|1978.68|1990.18|1978.68|1990|1978.5|9
1736726670000|2025-01-13 00:04:30|1990.72|1979.22|1990.76|1979.26|1990.76|1979.26|1990.72|1979.22|2
1736726680000|2025-01-13 00:04:40|1990.79|1979.29|1991.97|1980.47|1992.95|1981.45|1990.79|1979.29|17
1736726690000|2025-01-13 00:04:50|1991.95|1980.45|1991.2|1979.7|1991.95|1980.45|1991.2|1979.7|14
1736726700000|2025-01-13 00:05:00|1991.19|1979.69|1991.19|1979.69|1991.19|1979.69|1991.19|1979.69|1
1736726730000|2025-01-13 00:05:30|1990.2|1978.7|1988.1|1976.6|1990.2|1978.7|1988.1|1976.6|17
1736726740000|2025-01-13 00:05:40|1988.05|1976.55|1988.09|1976.59|1988.25|1976.75|1987.9|1976.4|11
1736726750000|2025-01-13 00:05:50|1988.14|1976.64|1986.66|1975.16|1988.2|1976.7|1986.46|1974.96|13
1736726760000|2025-01-13 00:06:00|1986.63|1975.13|1987.17|1975.67|1987.81|1976.31|1986.23|1974.73|23
1736726770000|2025-01-13 00:06:10|1987.19|1975.69|1985.88|1974.38|1987.24|1975.74|1985.88|1974.38|18
1736726780000|2025-01-13 00:06:20|1985.92|1974.42|1988.07|1976.57|1988.21|1976.71|1985.9|1974.4|23
1736726790000|2025-01-13 00:06:30|1988.02|1976.52|1988.1|1976.6|1988.16|1976.66|1988.02|1976.52|9
1736726800000|2025-01-13 00:06:40|1986.83|1975.33|1985.98|1974.48|1986.83|1975.33|1985.89|1974.39|19
1736726810000|2025-01-13 00:06:50|1985.99|1974.49|1986.13|1974.63|1986.69|1975.19|1985.99|1974.49|19
1736726820000|2025-01-13 00:07:00|1986.18|1974.68|1987.66|1976.16|1987.95|1976.45|1986.18|1974.68|25
1736726830000|2025-01-13 00:07:10|1987.29|1975.79|1986.89|1975.39|1987.46|1975.96|1986.85|1975.35|15
1736726840000|2025-01-13 00:07:20|1986.79|1975.29|1987.27|1975.77|1987.71|1976.21|1986.79|1975.29|15
1736726850000|2025-01-13 00:07:30|1987.32|1975.82|1986.57|1975.07|1987.32|1975.82|1986.36|1974.86|11
1736726860000|2025-01-13 00:07:40|1986.63|1975.13|1987.33|1975.83|1987.58|1976.08|1986.62|1975.12|21
1736726870000|2025-01-13 00:07:50|1987.43|1975.93|1987.35|1975.85|1987.66|1976.16|1987.32|1975.82|16
1736726880000|2025-01-13 00:08:00|1987.4|1975.9|1987.93|1976.43|1988.17|1976.67|1987.4|1975.9|23
1736726890000|2025-01-13 00:08:10|1988.07|1976.57|1986.92|1975.42|1988.07|1976.57|1986.92|1975.42|18
1736726900000|2025-01-13 00:08:20|1986.87|1975.37|1987.5|1976|1987.62|1976.12|1986.73|1975.23|19
1736726910000|2025-01-13 00:08:30|1987.54|1976.04|1987.56|1976.06|1987.61|1976.11|1986.68|1975.18|20
1736726920000|2025-01-13 00:08:40|1987.59|1976.09|1988.27|1976.77|1988.27|1976.77|1987.59|1976.09|12
1736726930000|2025-01-13 00:08:50|1988.43|1976.93|1987.98|1976.48|1988.45|1976.95|1987.89|1976.39|11
1736726940000|2025-01-13 00:09:00|1988.02|1976.52|1987.46|1975.96|1988.29|1976.79|1987.46|1975.96|17
1736726950000|2025-01-13 00:09:10|1987.45|1975.95|1987.62|1976.12|1987.62|1976.12|1987.42|1975.92|12
1736726970000|2025-01-13 00:09:30|1988.16|1976.66|1987.87|1976.37|1988.69|1977.19|1987.82|1976.32|15
1736726980000|2025-01-13 00:09:40|1987.61|1976.11|1987.49|1975.99|1987.61|1976.11|1987.49|1975.99|3
1736726990000|2025-01-13 00:09:50|1987.53|1976.03|1988.55|1977.05|1988.57|1977.07|1987.48|1975.98|14
1736727000000|2025-01-13 00:10:00|1988.57|1977.07|1987.6|1976.1|1988.65|1977.15|1987.41|1975.91|19
1736727010000|2025-01-13 00:10:10|1987.59|1976.09|1988.01|1976.51|1988.52|1977.02|1987.54|1976.04|23
1736727020000|2025-01-13 00:10:20|1988.06|1976.56|1988.16|1976.66|1988.17|1976.67|1988.06|1976.56|10
1736727030000|2025-01-13 00:10:30|1988.11|1976.61|1988.26|1976.76|1988.29|1976.79|1988.11|1976.61|5
1736727040000|2025-01-13 00:10:40|1987.77|1976.27|1987.78|1976.28|1987.84|1976.34|1986.89|1975.39|17
1736727050000|2025-01-13 00:10:50|1987.79|1976.29|1988.4|1976.9|1988.4|1976.9|1987.79|1976.29|18
1736727060000|2025-01-13 00:11:00|1988.42|1976.92|1988.75|1977.25|1988.75|1977.25|1988.4|1976.9|11
1736727070000|2025-01-13 00:11:10|1989.25|1977.75|1989.75|1978.25|1989.75|1978.25|1989.25|1977.75|5
1736727090000|2025-01-13 00:11:30|1990.06|1978.56|1990.37|1978.87|1990.37|1978.87|1990.06|1978.56|2
1736727120000|2025-01-13 00:12:00|1990.08|1978.58|1989.89|1978.39|1990.08|1978.58|1989.73|1978.23|13
1736727130000|2025-01-13 00:12:10|1989.87|1978.37|1990.35|1978.85|1990.35|1978.85|1989.87|1978.37|19
1736727140000|2025-01-13 00:12:20|1990.37|1978.87|1990.37|1978.87|1990.37|1978.87|1990.37|1978.87|1
1736727160000|2025-01-13 00:12:40|1990.99|1979.49|1991.61|1980.11|1991.61|1980.11|1990.99|1979.49|3
1736727180000|2025-01-13 00:13:00|1992.08|1980.58|1993.24|1981.74|1993.7|1982.2|1992.08|1980.58|10
1736727190000|2025-01-13 00:13:10|1993.23|1981.73|1992.72|1981.22|1993.27|1981.77|1992.72|1981.22|11
1736727200000|2025-01-13 00:13:20|1992.67|1981.17|1992.95|1981.45|1992.95|1981.45|1992.46|1980.96|12
1736727210000|2025-01-13 00:13:30|1992.97|1981.47|1992.98|1981.48|1993.3|1981.8|1992.97|1981.47|10
1736727220000|2025-01-13 00:13:40|1992.93|1981.43|1992.83|1981.33|1992.93|1981.43|1992.83|1981.33|2
1736727230000|2025-01-13 00:13:50|1992.78|1981.28|1991.91|1980.41|1992.78|1981.28|1991.91|1980.41|9
1736727240000|2025-01-13 00:14:00|1991.86|1980.36|1991.69|1980.19|1991.86|1980.36|1991.69|1980.19|2
1736727250000|2025-01-13 00:14:10|1991.64|1980.14|1991.15|1979.65|1991.64|1980.14|1991.15|1979.65|8
1736727260000|2025-01-13 00:14:20|1991.16|1979.66|1991.21|1979.71|1991.21|1979.71|1991.16|1979.66|2
1736727270000|2025-01-13 00:14:30|1991.22|1979.72|1991.21|1979.71|1991.22|1979.72|1991.08|1979.58|7
1736727280000|2025-01-13 00:14:40|1991.61|1980.11|1991.86|1980.36|1991.96|1980.46|1991.61|1980.11|15
1736727290000|2025-01-13 00:14:50|1991.84|1980.34|1991.76|1980.26|1991.84|1980.34|1991.72|1980.22|5
1736727300000|2025-01-13 00:15:00|1991.77|1980.27|1992.22|1980.72|1992.26|1980.76|1991.77|1980.27|12
1736727310000|2025-01-13 00:15:10|1992.25|1980.75|1991.87|1980.37|1992.6|1981.1|1991.86|1980.36|12
1736727320000|2025-01-13 00:15:20|1991.86|1980.36|1993|1981.5|1993|1981.5|1991.82|1980.32|17
1736727330000|2025-01-13 00:15:30|1992.87|1981.37|1991.52|1980.02|1992.87|1981.37|1991.52|1980.02|12
1736727340000|2025-01-13 00:15:40|1991.42|1979.92|1991.4|1979.9|1991.42|1979.92|1991.26|1979.76|5
1736727350000|2025-01-13 00:15:50|1991.42|1979.92|1991.76|1980.26|1991.77|1980.27|1991.4|1979.9|17
1736727360000|2025-01-13 00:16:00|1991.79|1980.29|1992.14|1980.64|1992.14|1980.64|1991.79|1980.29|9
1736727370000|2025-01-13 00:16:10|1992.68|1981.18|1993.67|1982.17|1993.67|1982.17|1992.68|1981.18|12
1736727400000|2025-01-13 00:16:40|1994.03|1982.53|1994.4|1982.9|1994.4|1982.9|1994.03|1982.53|2
1736727410000|2025-01-13 00:16:50|1994.31|1982.81|1994.3|1982.8|1994.31|1982.81|1994.3|1982.8|2
1736727420000|2025-01-13 00:17:00|1994.31|1982.81|1993.21|1981.71|1994.31|1982.81|1993.21|1981.71|8
1736727430000|2025-01-13 00:17:10|1993.31|1981.81|1993.35|1981.85|1993.46|1981.96|1993.1|1981.6|11
1736727440000|2025-01-13 00:17:20|1993.32|1981.82|1992.91|1981.41|1993.33|1981.83|1992.91|1981.41|7
1736727450000|2025-01-13 00:17:30|1992.81|1981.31|1991.62|1980.12|1992.81|1981.31|1990.83|1979.33|22
1736727460000|2025-01-13 00:17:40|1991.54|1980.04|1990.95|1979.45|1991.54|1980.04|1990.89|1979.39|16
1736727470000|2025-01-13 00:17:50|1990.66|1979.16|1990.81|1979.31|1990.82|1979.32|1990.58|1979.08|12
1736727480000|2025-01-13 00:18:00|1990.82|1979.32|1992.63|1981.13|1992.63|1981.13|1990.82|1979.32|14
1736727490000|2025-01-13 00:18:10|1992.68|1981.18|1992.79|1981.29|1992.79|1981.29|1992.6|1981.1|13
1736727500000|2025-01-13 00:18:20|1992.81|1981.31|1993.33|1981.83|1993.36|1981.86|1992.81|1981.31|5
1736727510000|2025-01-13 00:18:30|1993.3|1981.8|1992.93|1981.43|1993.38|1981.88|1992.93|1981.43|12
1736727520000|2025-01-13 00:18:40|1992.88|1981.38|1992.93|1981.43|1992.98|1981.48|1992.88|1981.38|8
1736727530000|2025-01-13 00:18:50|1992.92|1981.42|1992.03|1980.53|1992.92|1981.42|1991.78|1980.28|17
1736727540000|2025-01-13 00:19:00|1992.01|1980.51|1991.82|1980.32|1992.69|1981.19|1991.82|1980.32|20
1736727550000|2025-01-13 00:19:10|1991.92|1980.42|1991.61|1980.11|1992.04|1980.54|1991.53|1980.03|18
1736727560000|2025-01-13 00:19:20|1991.6|1980.1|1991.44|1979.94|1991.62|1980.12|1991.29|1979.79|14
1736727570000|2025-01-13 00:19:30|1991.47|1979.97|1991.55|1980.05|1991.55|1980.05|1991.46|1979.96|10
1736727580000|2025-01-13 00:19:40|1991.09|1979.59|1990.95|1979.45|1991.09|1979.59|1990.74|1979.24|12
1736727590000|2025-01-13 00:19:50|1990.94|1979.44|1990.94|1979.44|1990.94|1979.44|1990.19|1978.69|12
1736727600000|2025-01-13 00:20:00|1990.84|1979.34|1992.03|1980.53|1992.03|1980.53|1990.84|1979.34|19
1736727610000|2025-01-13 00:20:10|1992.06|1980.56|1992.13|1980.63|1992.13|1980.63|1992.01|1980.51|12
1736727620000|2025-01-13 00:20:20|1992.14|1980.64|1992.15|1980.65|1992.15|1980.65|1992.13|1980.63|5
1736727630000|2025-01-13 00:20:30|1992.14|1980.64|1990.71|1979.21|1992.15|1980.65|1990.71|1979.21|11
1736727640000|2025-01-13 00:20:40|1990.68|1979.18|1990.27|1978.77|1990.68|1979.18|1990.27|1978.77|4
1736727660000|2025-01-13 00:21:00|1990.73|1979.23|1989.22|1977.72|1990.75|1979.25|1989.17|1977.67|16
1736727670000|2025-01-13 00:21:10|1989.12|1977.62|1989.19|1977.69|1989.21|1977.71|1989.12|1977.62|12
1736727680000|2025-01-13 00:21:20|1989.17|1977.67|1989.24|1977.74|1989.24|1977.74|1989.17|1977.67|6
1736727690000|2025-01-13 00:21:30|1989.25|1977.75|1988.47|1976.97|1989.54|1978.04|1988.47|1976.97|17
1736727700000|2025-01-13 00:21:40|1988.52|1977.02|1988.57|1977.07|1988.57|1977.07|1988.31|1976.81|13
1736727710000|2025-01-13 00:21:50|1988.96|1977.46|1988.94|1977.44|1989.21|1977.71|1988.93|1977.43|20
1736727720000|2025-01-13 00:22:00|1988.92|1977.42|1989.45|1977.95|1989.45|1977.95|1988.77|1977.27|18
1736727730000|2025-01-13 00:22:10|1989.51|1978.01|1989.54|1978.04|1989.54|1978.04|1989.29|1977.79|18
1736727750000|2025-01-13 00:22:30|1990.44|1978.94|1991.15|1979.65|1991.15|1979.65|1990.44|1978.94|3
1736727760000|2025-01-13 00:22:40|1991.44|1979.94|1991.8|1980.3|1991.8|1980.3|1991.44|1979.94|5
1736727770000|2025-01-13 00:22:50|1991.81|1980.31|1991.85|1980.35|1991.85|1980.35|1991.8|1980.3|8
1736727780000|2025-01-13 00:23:00|1991.83|1980.33|1991.83|1980.33|1991.83|1980.33|1991.69|1980.19|11
1736727790000|2025-01-13 00:23:10|1992.18|1980.68|1993|1981.5|1993|1981.5|1992.18|1980.68|8
1736727800000|2025-01-13 00:23:20|1993.39|1981.89|1993.99|1982.49|1994.07|1982.57|1993.39|1981.89|19
1736727810000|2025-01-13 00:23:30|1993.94|1982.44|1993.88|1982.38|1993.94|1982.44|1993.77|1982.27|11
1736727820000|2025-01-13 00:23:40|1994.14|1982.64|1994.41|1982.91|1994.41|1982.91|1994.14|1982.64|2
1736727830000|2025-01-13 00:23:50|1994.58|1983.08|1995.34|1983.84|1995.34|1983.84|1994.58|1983.08|2
1736727840000|2025-01-13 00:24:00|1995.35|1983.85|1997.31|1985.81|1997.34|1985.84|1995.35|1983.85|12
1736727850000|2025-01-13 00:24:10|1997.16|1985.66|1996.93|1985.43|1997.16|1985.66|1996.93|1985.43|4
1736727860000|2025-01-13 00:24:20|1997.01|1985.51|1997.31|1985.81|1997.49|1985.99|1997.01|1985.51|14
1736727870000|2025-01-13 00:24:30|1997.26|1985.76|1997.51|1986.01|1997.51|1986.01|1997.26|1985.76|8
1736727880000|2025-01-13 00:24:40|1997.52|1986.02|1997.54|1986.04|1997.59|1986.09|1997.52|1986.02|10
1736727890000|2025-01-13 00:24:50|1997.56|1986.06|1997.59|1986.09|1997.59|1986.09|1997.53|1986.03|5
1736727900000|2025-01-13 00:25:00|1997.67|1986.17|1999.24|1987.74|1999.24|1987.74|1997.67|1986.17|6
1736727920000|2025-01-13 00:25:20|1999.33|1987.83|1999.52|1988.02|1999.52|1988.02|1999.33|1987.83|2
1736727930000|2025-01-13 00:25:30|1999.63|1988.13|1999.9|1988.4|1999.9|1988.4|1999.63|1988.13|4
1736727970000|2025-01-13 00:26:10|2000.27|1988.77|2002.74|1991.24|2002.74|1991.24|2000.27|1988.77|11
1736727980000|2025-01-13 00:26:20|2002.69|1991.19|2003.99|1992.49|2004.22|1992.72|2002.68|1991.18|14
1736727990000|2025-01-13 00:26:30|2004.04|1992.54|2005.27|1993.77|2005.29|1993.79|2004.04|1992.54|27
1736728000000|2025-01-13 00:26:40|2005.25|1993.75|2005.72|1994.22|2005.72|1994.22|2005.25|1993.75|8
1736728010000|2025-01-13 00:26:50|2005.7|1994.2|2005.72|1994.22|2005.72|1994.22|2005.7|1994.2|6
1736728020000|2025-01-13 00:27:00|2005.74|1994.24|2006.84|1995.34|2007.65|1996.15|2005.74|1994.24|11
1736728030000|2025-01-13 00:27:10|2006.79|1995.29|2006.76|1995.26|2008.08|1996.58|2006.76|1995.26|22
1736728040000|2025-01-13 00:27:20|2006.73|1995.23|2007.08|1995.58|2007.12|1995.62|2006.68|1995.18|14
1736728050000|2025-01-13 00:27:30|2007.11|1995.61|2008.52|1997.02|2008.52|1997.02|2007.11|1995.61|14
1736728060000|2025-01-13 00:27:40|2008.56|1997.06|2009.49|1997.99|2009.49|1997.99|2008.56|1997.06|13
1736728080000|2025-01-13 00:28:00|2009.84|1998.34|2014.47|2002.97|2014.47|2002.97|2009.84|1998.34|17
1736728090000|2025-01-13 00:28:10|2014.56|2003.06|2016.95|2005.45|2016.95|2005.45|2014.56|2003.06|25
1736728100000|2025-01-13 00:28:20|2016.84|2005.34|2018.31|2006.81|2018.31|2006.81|2016.32|2004.82|16
1736728110000|2025-01-13 00:28:30|2018.3|2006.8|2020.83|2009.33|2020.83|2009.33|2017.78|2006.28|27
1736728120000|2025-01-13 00:28:40|2020.8|2009.3|2019.38|2007.88|2020.83|2009.33|2019.35|2007.85|27
1736728130000|2025-01-13 00:28:50|2019.33|2007.83|2016.36|2004.86|2019.33|2007.83|2016.36|2004.86|29
1736728140000|2025-01-13 00:29:00|2016.37|2004.87|2019.19|2007.69|2019.19|2007.69|2016.13|2004.63|26
1736728150000|2025-01-13 00:29:10|2019.23|2007.73|2019.98|2008.48|2020.42|2008.92|2018.67|2007.17|20
1736728160000|2025-01-13 00:29:20|2019.88|2008.38|2019.29|2007.79|2020.57|2009.07|2019.01|2007.51|28
1736728170000|2025-01-13 00:29:30|2018.88|2007.38|2017.52|2006.02|2018.88|2007.38|2017.46|2005.96|19
1736728180000|2025-01-13 00:29:40|2017.6|2006.1|2017.68|2006.18|2018.79|2007.29|2017.6|2006.1|25
1736728190000|2025-01-13 00:29:50|2017.58|2006.08|2016.76|2005.26|2017.58|2006.08|2016.46|2004.96|19
1736728200000|2025-01-13 00:30:00|2016.8|2005.3|2018.29|2006.79|2018.86|2007.36|2016.08|2004.58|25
1736728210000|2025-01-13 00:30:10|2018.07|2006.57|2021.41|2009.91|2021.41|2009.91|2018.07|2006.57|23
1736728220000|2025-01-13 00:30:20|2021.72|2010.22|2022.7|2011.2|2023.1|2011.6|2021.72|2010.22|12
1736728230000|2025-01-13 00:30:30|2022.57|2011.07|2023.71|2012.21|2023.8|2012.3|2022.37|2010.87|28
1736728240000|2025-01-13 00:30:40|2023.79|2012.29|2025.26|2013.76|2025.26|2013.76|2023.74|2012.24|16
1736728260000|2025-01-13 00:31:00|2025.35|2013.85|2025.35|2013.85|2025.35|2013.85|2025.35|2013.85|1
1736728270000|2025-01-13 00:31:10|2025.45|2013.95|2026.14|2014.64|2026.17|2014.67|2025.45|2013.95|17
1736728280000|2025-01-13 00:31:20|2026.17|2014.67|2026.17|2014.67|2026.17|2014.67|2025.76|2014.26|7
1736728290000|2025-01-13 00:31:30|2026.22|2014.72|2028.09|2016.59|2028.09|2016.59|2026.22|2014.72|24
1736728300000|2025-01-13 00:31:40|2028.04|2016.54|2028.32|2016.82|2028.32|2016.82|2028.01|2016.51|5
1736728310000|2025-01-13 00:31:50|2028.47|2016.97|2031.77|2020.27|2031.77|2020.27|2028.47|2016.97|11
1736728320000|2025-01-13 00:32:00|2031.83|2020.33|2033.36|2021.86|2033.36|2021.86|2031.83|2020.33|4
1736728330000|2025-01-13 00:32:10|2034.03|2022.53|2033.03|2021.53|2034.03|2022.53|2032.89|2021.39|26
1736728340000|2025-01-13 00:32:20|2032.99|2021.49|2034.07|2022.57|2034.91|2023.41|2032.77|2021.27|30
1736728350000|2025-01-13 00:32:30|2034.32|2022.82|2035.25|2023.75|2035.25|2023.75|2033.96|2022.46|27
1736728360000|2025-01-13 00:32:40|2035.72|2024.22|2034.75|2023.25|2037.15|2025.65|2034.71|2023.21|17
1736728370000|2025-01-13 00:32:50|2034.95|2023.45|2033.18|2021.68|2035.35|2023.85|2032.77|2021.27|30
1736728380000|2025-01-13 00:33:00|2032.64|2021.14|2033.17|2021.67|2033.25|2021.75|2031.23|2019.73|36
1736728390000|2025-01-13 00:33:10|2033.12|2021.62|2033.61|2022.11|2033.72|2022.22|2032.67|2021.17|27
1736728400000|2025-01-13 00:33:20|2033.71|2022.21|2033.75|2022.25|2034.01|2022.51|2033.08|2021.58|30
1736728410000|2025-01-13 00:33:30|2033.76|2022.26|2032.77|2021.27|2033.98|2022.48|2032.67|2021.17|19
1736728420000|2025-01-13 00:33:40|2032.99|2021.49|2036.09|2024.59|2036.09|2024.59|2032.99|2021.49|22
1736728430000|2025-01-13 00:33:50|2036.14|2024.64|2036.32|2024.82|2036.32|2024.82|2035.79|2024.29|17
1736728440000|2025-01-13 00:34:00|2036.43|2024.93|2038.57|2027.07|2039.02|2027.52|2036.43|2024.93|16
1736728450000|2025-01-13 00:34:10|2038.61|2027.11|2043.47|2031.97|2044.03|2032.53|2038.61|2027.11|26
1736728460000|2025-01-13 00:34:20|2043.42|2031.92|2039.9|2028.4|2043.42|2031.92|2039.9|2028.4|25
1736728470000|2025-01-13 00:34:30|2040.05|2028.55|2039.89|2028.39|2041.63|2030.13|2039.89|2028.39|31
1736728480000|2025-01-13 00:34:40|2039.85|2028.35|2037.71|2026.21|2039.85|2028.35|2037.71|2026.21|15
1736728490000|2025-01-13 00:34:50|2037.66|2026.16|2037.81|2026.31|2038.32|2026.82|2037.4|2025.9|20
1736728500000|2025-01-13 00:35:00|2037.88|2026.38|2040.83|2029.33|2040.83|2029.33|2037.88|2026.38|21
1736728510000|2025-01-13 00:35:10|2041.69|2030.19|2042.99|2031.49|2043.09|2031.59|2041.69|2030.19|14
1736728520000|2025-01-13 00:35:20|2042.94|2031.44|2042.55|2031.05|2042.96|2031.46|2041.71|2030.21|29
1736728530000|2025-01-13 00:35:30|2042.49|2030.99|2042.15|2030.65|2042.49|2030.99|2040.99|2029.49|24
1736728540000|2025-01-13 00:35:40|2042.23|2030.73|2041.79|2030.29|2042.61|2031.11|2041.79|2030.29|27
1736728550000|2025-01-13 00:35:50|2041.7|2030.2|2042.64|2031.14|2042.97|2031.47|2041.7|2030.2|28
1736728560000|2025-01-13 00:36:00|2042.71|2031.21|2043.88|2032.38|2044.28|2032.78|2042.71|2031.21|17
1736728570000|2025-01-13 00:36:10|2043.86|2032.36|2043.46|2031.96|2044.08|2032.58|2043.38|2031.88|26
1736728580000|2025-01-13 00:36:20|2043.29|2031.79|2041.57|2030.07|2043.72|2032.22|2041.57|2030.07|31
1736728590000|2025-01-13 00:36:30|2041.96|2030.46|2043.19|2031.69|2043.29|2031.79|2041.96|2030.46|28
1736728600000|2025-01-13 00:36:40|2043.18|2031.68|2043.86|2032.36|2043.86|2032.36|2042.01|2030.51|23
1736728610000|2025-01-13 00:36:50|2044.07|2032.57|2044.28|2032.78|2044.28|2032.78|2044.07|2032.57|2
1736728620000|2025-01-13 00:37:00|2044.51|2033.01|2044.75|2033.25|2044.75|2033.25|2044.51|2033.01|10
1736728630000|2025-01-13 00:37:10|2045.18|2033.68|2047|2035.5|2047.14|2035.64|2045.18|2033.68|7
1736728640000|2025-01-13 00:37:20|2047.01|2035.51|2046.76|2035.26|2047.01|2035.51|2046.37|2034.87|21
1736728650000|2025-01-13 00:37:30|2046.65|2035.15|2046.59|2035.09|2046.91|2035.41|2046.02|2034.52|26
1736728660000|2025-01-13 00:37:40|2046.63|2035.13|2046.91|2035.41|2047.14|2035.64|2046.63|2035.13|24
1736728670000|2025-01-13 00:37:50|2046.9|2035.4|2046.1|2034.6|2046.9|2035.4|2046.08|2034.58|15
1736728680000|2025-01-13 00:38:00|2045.85|2034.35|2041.6|2030.1|2045.85|2034.35|2041.39|2029.89|23
1736728690000|2025-01-13 00:38:10|2041.45|2029.95|2040.29|2028.79|2041.45|2029.95|2040.01|2028.51|28
1736728700000|2025-01-13 00:38:20|2040.09|2028.59|2037.32|2025.82|2040.09|2028.59|2037.32|2025.82|23
1736728710000|2025-01-13 00:38:30|2037.37|2025.87|2037.48|2025.98|2038.31|2026.81|2037.37|2025.87|27
1736728720000|2025-01-13 00:38:40|2037.46|2025.96|2038.93|2027.43|2039.07|2027.57|2037.45|2025.95|25
1736728730000|2025-01-13 00:38:50|2038.98|2027.48|2039.51|2028.01|2039.51|2028.01|2038.98|2027.48|19
1736728740000|2025-01-13 00:39:00|2039.7|2028.2|2040.99|2029.49|2040.99|2029.49|2039.7|2028.2|4
1736728750000|2025-01-13 00:39:10|2042.13|2030.63|2043.03|2031.53|2043.77|2032.27|2042.13|2030.63|22
1736728760000|2025-01-13 00:39:20|2042.93|2031.43|2041.4|2029.9|2042.93|2031.43|2040.92|2029.42|27
1736728770000|2025-01-13 00:39:30|2041.44|2029.94|2041.21|2029.71|2042.49|2030.99|2041.19|2029.69|25
1736728780000|2025-01-13 00:39:40|2041.43|2029.93|2039.43|2027.93|2042.03|2030.53|2039.43|2027.93|24
1736728790000|2025-01-13 00:39:50|2039.37|2027.87|2040.28|2028.78|2040.34|2028.84|2038.98|2027.48|24
1736728800000|2025-01-13 00:40:00|2040.29|2028.79|2041.2|2029.7|2041.2|2029.7|2040.29|2028.79|21
1736728810000|2025-01-13 00:40:10|2041.18|2029.68|2039.58|2028.08|2041.18|2029.68|2039.11|2027.61|27
1736728820000|2025-01-13 00:40:20|2039.73|2028.23|2041.2|2029.7|2041.2|2029.7|2039.73|2028.23|28
1736728830000|2025-01-13 00:40:30|2041.06|2029.56|2040.35|2028.85|2041.06|2029.56|2040.31|2028.81|4
1736728840000|2025-01-13 00:40:40|2040.36|2028.86|2041.2|2029.7|2041.2|2029.7|2039.73|2028.23|33
1736728850000|2025-01-13 00:40:50|2041.16|2029.66|2041.18|2029.68|2041.2|2029.7|2040.94|2029.44|20
1736728860000|2025-01-13 00:41:00|2041.2|2029.7|2042.1|2030.6|2042.36|2030.86|2041.2|2029.7|11
1736728870000|2025-01-13 00:41:10|2041.95|2030.45|2041.86|2030.36|2041.95|2030.45|2041.07|2029.57|20
1736728880000|2025-01-13 00:41:20|2041.96|2030.46|2041.42|2029.92|2042.36|2030.86|2041.42|2029.92|14
1736728890000|2025-01-13 00:41:30|2041.32|2029.82|2040.95|2029.45|2041.45|2029.95|2040.95|2029.45|13
1736728900000|2025-01-13 00:41:40|2040.94|2029.44|2040.94|2029.44|2040.94|2029.44|2040.94|2029.44|1
1736728910000|2025-01-13 00:41:50|2040.05|2028.55|2041.03|2029.53|2041.03|2029.53|2039.26|2027.76|32
1736728920000|2025-01-13 00:42:00|2041.11|2029.61|2041.13|2029.63|2041.13|2029.63|2041.11|2029.61|5
1736728930000|2025-01-13 00:42:10|2041.11|2029.61|2041.13|2029.63|2041.13|2029.63|2040.8|2029.3|17
1736728940000|2025-01-13 00:42:20|2041.58|2030.08|2042|2030.5|2042.36|2030.86|2041.58|2030.08|16
1736728950000|2025-01-13 00:42:30|2042.04|2030.54|2041.92|2030.42|2043.05|2031.55|2041.64|2030.14|28
1736728960000|2025-01-13 00:42:40|2041.96|2030.46|2040.5|2029|2042.15|2030.65|2040.11|2028.61|29
1736728970000|2025-01-13 00:42:50|2041.06|2029.56|2040.36|2028.86|2041.16|2029.66|2040.36|2028.86|20
1736728980000|2025-01-13 00:43:00|2040.23|2028.73|2039.7|2028.2|2040.86|2029.36|2039.31|2027.81|28
1736728990000|2025-01-13 00:43:10|2039.6|2028.1|2038.6|2027.1|2039.6|2028.1|2038.6|2027.1|15
1736729000000|2025-01-13 00:43:20|2038.86|2027.36|2036.53|2025.03|2038.86|2027.36|2036.53|2025.03|23
1736729010000|2025-01-13 00:43:30|2036.55|2025.05|2037.5|2026|2037.5|2026|2036.17|2024.67|22
1736729020000|2025-01-13 00:43:40|2037.6|2026.1|2037.39|2025.89|2038.03|2026.53|2036.93|2025.43|26
1736729030000|2025-01-13 00:43:50|2037.48|2025.98|2038.17|2026.67|2038.17|2026.67|2037.48|2025.98|22
1736729040000|2025-01-13 00:44:00|2038.8|2027.3|2037.68|2026.18|2039.43|2027.93|2037.67|2026.17|18
1736729050000|2025-01-13 00:44:10|2038.09|2026.59|2037.06|2025.56|2039.06|2027.56|2036.95|2025.45|32
1736729060000|2025-01-13 00:44:20|2036.95|2025.45|2034.08|2022.58|2036.95|2025.45|2034.08|2022.58|33
1736729070000|2025-01-13 00:44:30|2034.18|2022.68|2032.73|2021.23|2034.39|2022.89|2032.48|2020.98|32
1736729080000|2025-01-13 00:44:40|2032.4|2020.9|2032.98|2021.48|2033.01|2021.51|2032.03|2020.53|29
1736729090000|2025-01-13 00:44:50|2033.09|2021.59|2034.31|2022.81|2034.39|2022.89|2033.09|2021.59|17
1736729100000|2025-01-13 00:45:00|2034.33|2022.83|2035.91|2024.41|2036.43|2024.93|2034.33|2022.83|17
1736729110000|2025-01-13 00:45:10|2035.89|2024.39|2033.37|2021.87|2035.89|2024.39|2033.03|2021.53|25
1736729120000|2025-01-13 00:45:20|2033.17|2021.67|2032.2|2020.7|2033.17|2021.67|2031.74|2020.24|25
1736729130000|2025-01-13 00:45:30|2032.1|2020.6|2030.03|2018.53|2032.1|2020.6|2030.03|2018.53|25
1736729140000|2025-01-13 00:45:40|2030.1|2018.6|2029.31|2017.81|2030.31|2018.81|2029.31|2017.81|30
1736729150000|2025-01-13 00:45:50|2029.32|2017.82|2028.11|2016.61|2029.88|2018.38|2028.11|2016.61|29
1736729160000|2025-01-13 00:46:00|2027.91|2016.41|2025.8|2014.3|2028.14|2016.64|2025.8|2014.3|26
1736729170000|2025-01-13 00:46:10|2026.26|2014.76|2025.52|2014.02|2026.91|2015.41|2025.44|2013.94|26
1736729180000|2025-01-13 00:46:20|2025.47|2013.97|2025.77|2014.27|2026.93|2015.43|2025.47|2013.97|24
1736729190000|2025-01-13 00:46:30|2025.49|2013.99|2025.72|2014.22|2026.89|2015.39|2025.07|2013.57|34
1736729200000|2025-01-13 00:46:40|2026.17|2014.67|2028.7|2017.2|2028.7|2017.2|2026.17|2014.67|24
1736729210000|2025-01-13 00:46:50|2028.63|2017.13|2028.91|2017.41|2028.95|2017.45|2028.37|2016.87|21
1736729220000|2025-01-13 00:47:00|2028.96|2017.46|2028.18|2016.68|2029.37|2017.87|2028.18|2016.68|17
1736729230000|2025-01-13 00:47:10|2027.3|2015.8|2027.34|2015.84|2027.59|2016.09|2026.7|2015.2|25
1736729240000|2025-01-13 00:47:20|2027.44|2015.94|2027.48|2015.98|2028.22|2016.72|2026.71|2015.21|23
1736729250000|2025-01-13 00:47:30|2027.82|2016.32|2027.38|2015.88|2027.96|2016.46|2026.18|2014.68|26
1736729260000|2025-01-13 00:47:40|2027.45|2015.95|2027.07|2015.57|2028.15|2016.65|2026.99|2015.49|27
1736729270000|2025-01-13 00:47:50|2027.04|2015.54|2026.3|2014.8|2027.04|2015.54|2026.26|2014.76|20
1736729280000|2025-01-13 00:48:00|2026.01|2014.51|2027.16|2015.66|2027.21|2015.71|2025.4|2013.9|22
1736729290000|2025-01-13 00:48:10|2027.21|2015.71|2026.08|2014.58|2027.21|2015.71|2026.02|2014.52|23
1736729300000|2025-01-13 00:48:20|2026.07|2014.57|2027.02|2015.52|2027.11|2015.61|2024.75|2013.25|26
1736729310000|2025-01-13 00:48:30|2027.07|2015.57|2025.63|2014.13|2027.23|2015.73|2025.63|2014.13|13
1736729320000|2025-01-13 00:48:40|2025.42|2013.92|2026.01|2014.51|2026.07|2014.57|2025.22|2013.72|17
1736729330000|2025-01-13 00:48:50|2025.85|2014.35|2026.55|2015.05|2026.69|2015.19|2025.51|2014.01|20
1736729340000|2025-01-13 00:49:00|2026.5|2015|2027.03|2015.53|2027.03|2015.53|2026.19|2014.69|23
1736729350000|2025-01-13 00:49:10|2027.08|2015.58|2025.32|2013.82|2027.08|2015.58|2025.07|2013.57|26
1736729360000|2025-01-13 00:49:20|2025.37|2013.87|2026.66|2015.16|2026.66|2015.16|2025.37|2013.87|20
1736729370000|2025-01-13 00:49:30|2026.65|2015.15|2027.51|2016.01|2027.51|2016.01|2026.24|2014.74|18
1736729400000|2025-01-13 00:50:00|2027.28|2015.78|2029.37|2017.87|2029.37|2017.87|2027.28|2015.78|11
1736729410000|2025-01-13 00:50:10|2029.76|2018.26|2031.61|2020.11|2031.61|2020.11|2029.76|2018.26|7
1736729420000|2025-01-13 00:50:20|2031.38|2019.88|2031.61|2020.11|2031.61|2020.11|2031.38|2019.88|7
1736729430000|2025-01-13 00:50:30|2031.81|2020.31|2032.02|2020.52|2032.02|2020.52|2031.81|2020.31|2
1736729440000|2025-01-13 00:50:40|2031.89|2020.39|2030.97|2019.47|2031.89|2020.39|2030.9|2019.4|15
1736729450000|2025-01-13 00:50:50|2030.95|2019.45|2030.72|2019.22|2031.43|2019.93|2030.71|2019.21|30
1736729460000|2025-01-13 00:51:00|2030.74|2019.24|2032.02|2020.52|2032.02|2020.52|2029.85|2018.35|20
1736729470000|2025-01-13 00:51:10|2031.88|2020.38|2031.88|2020.38|2031.88|2020.38|2031.88|2020.38|1
1736729480000|2025-01-13 00:51:20|2031.78|2020.28|2030.19|2018.69|2031.78|2020.28|2030.19|2018.69|18
1736729490000|2025-01-13 00:51:30|2030.24|2018.74|2029.2|2017.7|2030.24|2018.74|2029.2|2017.7|25
1736729500000|2025-01-13 00:51:40|2029.17|2017.67|2029.93|2018.43|2030.06|2018.56|2028.8|2017.3|22
1736729510000|2025-01-13 00:51:50|2029.64|2018.14|2029.86|2018.36|2029.91|2018.41|2029.13|2017.63|21
1736729520000|2025-01-13 00:52:00|2029.85|2018.35|2030.4|2018.9|2030.4|2018.9|2028.99|2017.49|26
1736729530000|2025-01-13 00:52:10|2030.5|2019|2028.96|2017.46|2030.63|2019.13|2028.96|2017.46|19
1736729540000|2025-01-13 00:52:20|2028.86|2017.36|2027.28|2015.78|2028.86|2017.36|2027.2|2015.7|24
1736729550000|2025-01-13 00:52:30|2027.21|2015.71|2027.08|2015.58|2027.28|2015.78|2026.73|2015.23|17
1736729560000|2025-01-13 00:52:40|2026.98|2015.48|2027.79|2016.29|2027.79|2016.29|2026.98|2015.48|12
1736729570000|2025-01-13 00:52:50|2027.59|2016.09|2027.27|2015.77|2027.63|2016.13|2027.27|2015.77|14
1736729580000|2025-01-13 00:53:00|2027.49|2015.99|2027.68|2016.18|2027.69|2016.19|2027.22|2015.72|26
1736729590000|2025-01-13 00:53:10|2027.79|2016.29|2027.66|2016.16|2027.79|2016.29|2027.66|2016.16|18
1736729600000|2025-01-13 00:53:20|2027.62|2016.12|2027.35|2015.85|2027.62|2016.12|2027.31|2015.81|16
1736729610000|2025-01-13 00:53:30|2027.26|2015.76|2027.79|2016.29|2027.79|2016.29|2027.26|2015.76|19
1736729620000|2025-01-13 00:53:40|2027.69|2016.19|2027.79|2016.29|2027.79|2016.29|2027.69|2016.19|12
1736729640000|2025-01-13 00:54:00|2028.38|2016.88|2029.2|2017.7|2029.2|2017.7|2028.38|2016.88|3
1736729650000|2025-01-13 00:54:10|2028.92|2017.42|2029.2|2017.7|2029.2|2017.7|2028.92|2017.42|5
1736729660000|2025-01-13 00:54:20|2029.19|2017.69|2029.19|2017.69|2029.19|2017.69|2029.18|2017.68|3
1736729670000|2025-01-13 00:54:30|2029.18|2017.68|2027.25|2015.75|2029.18|2017.68|2027.09|2015.59|8
1736729680000|2025-01-13 00:54:40|2027.15|2015.65|2026.53|2015.03|2027.15|2015.65|2026.31|2014.81|21
1736729690000|2025-01-13 00:54:50|2026.66|2015.16|2027.33|2015.83|2027.38|2015.88|2026.66|2015.16|15
1736729700000|2025-01-13 00:55:00|2027.38|2015.88|2027.73|2016.23|2027.73|2016.23|2027.38|2015.88|6
1736729710000|2025-01-13 00:55:10|2027.67|2016.17|2026.79|2015.29|2027.67|2016.17|2026.79|2015.29|14
1736729720000|2025-01-13 00:55:20|2026.89|2015.39|2026.08|2014.58|2026.89|2015.39|2026|2014.5|17
1736729730000|2025-01-13 00:55:30|2026.05|2014.55|2025.75|2014.25|2026.05|2014.55|2025.75|2014.25|2
1736729760000|2025-01-13 00:56:00|2025.8|2014.3|2025.78|2014.28|2025.8|2014.3|2025.75|2014.25|6
1736729770000|2025-01-13 00:56:10|2025.75|2014.25|2025.79|2014.29|2025.79|2014.29|2025.75|2014.25|5
1736729780000|2025-01-13 00:56:20|2025.77|2014.27|2025.78|2014.28|2025.79|2014.29|2025.75|2014.25|5
1736729790000|2025-01-13 00:56:30|2025.77|2014.27|2025.89|2014.39|2025.89|2014.39|2025.75|2014.25|6
1736729800000|2025-01-13 00:56:40|2025.97|2014.47|2025.92|2014.42|2025.98|2014.48|2025.79|2014.29|9
1736729810000|2025-01-13 00:56:50|2025.93|2014.43|2026.06|2014.56|2026.1|2014.6|2025.93|2014.43|10
1736729820000|2025-01-13 00:57:00|2026.08|2014.58|2026.12|2014.62|2026.5|2015|2026.02|2014.52|16
1736729830000|2025-01-13 00:57:10|2026.11|2014.61|2026.12|2014.62|2026.24|2014.74|2026.11|2014.61|13
1736729840000|2025-01-13 00:57:20|2026|2014.5|2026.03|2014.53|2026.03|2014.53|2025.78|2014.28|6
1736729850000|2025-01-13 00:57:30|2026.13|2014.63|2025.99|2014.49|2026.13|2014.63|2025.86|2014.36|10
1736729860000|2025-01-13 00:57:40|2025.93|2014.43|2025.75|2014.25|2025.93|2014.43|2025.75|2014.25|10
1736729870000|2025-01-13 00:57:50|2025.82|2014.32|2025.86|2014.36|2025.86|2014.36|2025.82|2014.32|6
1736729880000|2025-01-13 00:58:00|2025.88|2014.38|2025.75|2014.25|2025.91|2014.41|2025.75|2014.25|11
1736729890000|2025-01-13 00:58:10|2024.76|2013.26|2023.96|2012.46|2024.76|2013.26|2023.48|2011.98|17
1736729900000|2025-01-13 00:58:20|2024.01|2012.51|2024.97|2013.47|2024.97|2013.47|2023.96|2012.46|15
1736729910000|2025-01-13 00:58:30|2024.9|2013.4|2020.86|2009.36|2024.9|2013.4|2020.62|2009.12|25
1736729920000|2025-01-13 00:58:40|2020.91|2009.41|2021.07|2009.57|2021.4|2009.9|2020.91|2009.41|16
1736729930000|2025-01-13 00:58:50|2021.02|2009.52|2020.89|2009.39|2021.07|2009.57|2020.89|2009.39|11
1736729940000|2025-01-13 00:59:00|2020.94|2009.44|2021.68|2010.18|2021.69|2010.19|2020.94|2009.44|9
1736729950000|2025-01-13 00:59:10|2021.89|2010.39|2021.89|2010.39|2021.89|2010.39|2021.89|2010.39|1
1736729980000|2025-01-13 00:59:40|2021.58|2010.08|2021.55|2010.05|2021.73|2010.23|2021.55|2010.05|4
1736729990000|2025-01-13 00:59:50|2021.62|2010.12|2021.8|2010.3|2021.89|2010.39|2021.62|2010.12|8
1736730000000|2025-01-13 01:00:00|2021.83|2010.33|2021.7|2010.2|2021.89|2010.39|2021.54|2010.04|15
1736730010000|2025-01-13 01:00:10|2021.68|2010.18|2021.89|2010.39|2021.89|2010.39|2021.54|2010.04|13
1736730020000|2025-01-13 01:00:20|2021.86|2010.36|2021.84|2010.34|2021.86|2010.36|2021.84|2010.34|2
1736730030000|2025-01-13 01:00:30|2021.87|2010.37|2023.01|2011.51|2023.01|2011.51|2021.52|2010.02|15
1736730040000|2025-01-13 01:00:40|2023.04|2011.54|2024.3|2012.8|2024.3|2012.8|2023.04|2011.54|2
1736730060000|2025-01-13 01:01:00|2023.91|2012.41|2023.58|2012.08|2023.91|2012.41|2023.49|2011.99|3
1736730070000|2025-01-13 01:01:10|2023.68|2012.18|2022.09|2010.59|2023.84|2012.34|2022.05|2010.55|22
1736730080000|2025-01-13 01:01:20|2021.94|2010.44|2021.16|2009.66|2021.94|2010.44|2020.34|2008.84|22
1736730090000|2025-01-13 01:01:30|2021.22|2009.72|2020.27|2008.77|2021.22|2009.72|2020.27|2008.77|28
1736730100000|2025-01-13 01:01:40|2020.13|2008.63|2022.04|2010.54|2022.04|2010.54|2020.13|2008.63|22
1736730110000|2025-01-13 01:01:50|2022.09|2010.59|2023.12|2011.62|2023.55|2012.05|2021.56|2010.06|27
1736730120000|2025-01-13 01:02:00|2023.02|2011.52|2021.4|2009.9|2023.16|2011.66|2021.1|2009.6|27
1736730130000|2025-01-13 01:02:10|2021.2|2009.7|2020.28|2008.78|2021.22|2009.72|2020.28|2008.78|20
1736730140000|2025-01-13 01:02:20|2020.27|2008.77|2020.54|2009.04|2020.65|2009.15|2020.22|2008.72|20
1736730150000|2025-01-13 01:02:30|2020.47|2008.97|2018.25|2006.75|2020.47|2008.97|2018.25|2006.75|10
1736730160000|2025-01-13 01:02:40|2017.15|2005.65|2016.02|2004.52|2017.15|2005.65|2016.02|2004.52|6
1736730170000|2025-01-13 01:02:50|2016.06|2004.56|2016.84|2005.34|2017.06|2005.56|2016.06|2004.56|27
1736730180000|2025-01-13 01:03:00|2016.88|2005.38|2016.98|2005.48|2016.98|2005.48|2016.72|2005.22|8
1736730190000|2025-01-13 01:03:10|2016.88|2005.38|2016.7|2005.2|2016.91|2005.41|2016.56|2005.06|9
1736730200000|2025-01-13 01:03:20|2016.75|2005.25|2015.04|2003.54|2016.75|2005.25|2014.9|2003.4|22
1736730210000|2025-01-13 01:03:30|2015.05|2003.55|2015.49|2003.99|2015.55|2004.05|2014.52|2003.02|26
1736730220000|2025-01-13 01:03:40|2015.71|2004.21|2015.78|2004.28|2015.8|2004.3|2015.71|2004.21|12
1736730230000|2025-01-13 01:03:50|2015.49|2003.99|2015.48|2003.98|2015.77|2004.27|2015.28|2003.78|25
1736730240000|2025-01-13 01:04:00|2015.53|2004.03|2014.29|2002.79|2015.53|2004.03|2014.25|2002.75|20
1736730250000|2025-01-13 01:04:10|2014.24|2002.74|2015.74|2004.24|2015.74|2004.24|2013.66|2002.16|23
1736730260000|2025-01-13 01:04:20|2015.77|2004.27|2016.84|2005.34|2016.84|2005.34|2015.77|2004.27|4
1736730280000|2025-01-13 01:04:40|2016.91|2005.41|2018.31|2006.81|2018.97|2007.47|2016.91|2005.41|18
1736730290000|2025-01-13 01:04:50|2018.23|2006.73|2017.61|2006.11|2018.23|2006.73|2016.43|2004.93|25
1736730300000|2025-01-13 01:05:00|2017.56|2006.06|2015.78|2004.28|2017.56|2006.06|2015.78|2004.28|21
1736730310000|2025-01-13 01:05:10|2015.83|2004.33|2014.53|2003.03|2016.68|2005.18|2014.53|2003.03|24
1736730320000|2025-01-13 01:05:20|2014.54|2003.04|2014.14|2002.64|2014.54|2003.04|2013.73|2002.23|16
1736730330000|2025-01-13 01:05:30|2014.2|2002.7|2013.44|2001.94|2014.2|2002.7|2013.37|2001.87|18
1736730340000|2025-01-13 01:05:40|2013.49|2001.99|2013.07|2001.57|2013.49|2001.99|2012.89|2001.39|10
1736730350000|2025-01-13 01:05:50|2013.06|2001.56|2013.14|2001.64|2013.27|2001.77|2013.06|2001.56|10
1736730360000|2025-01-13 01:06:00|2013.2|2001.7|2013.6|2002.1|2013.6|2002.1|2013.11|2001.61|21
1736730370000|2025-01-13 01:06:10|2013.59|2002.09|2013.26|2001.76|2013.78|2002.28|2013.16|2001.66|16
1736730380000|2025-01-13 01:06:20|2013.15|2001.65|2013.05|2001.55|2013.68|2002.18|2013.01|2001.51|12
1736730390000|2025-01-13 01:06:30|2013.23|2001.73|2012.86|2001.36|2013.28|2001.78|2012.86|2001.36|7
1736730400000|2025-01-13 01:06:40|2012.99|2001.49|2012.17|2000.67|2012.99|2001.49|2011.95|2000.45|15
1736730410000|2025-01-13 01:06:50|2012.23|2000.73|2012.98|2001.48|2013.13|2001.63|2011.89|2000.39|24
1736730420000|2025-01-13 01:07:00|2013.07|2001.57|2012.43|2000.93|2013.23|2001.73|2011.77|2000.27|20
1736730430000|2025-01-13 01:07:10|2012.48|2000.98|2012.82|2001.32|2012.93|2001.43|2011.85|2000.35|28
1736730440000|2025-01-13 01:07:20|2012.79|2001.29|2012.08|2000.58|2013.61|2002.11|2012.08|2000.58|30
1736730450000|2025-01-13 01:07:30|2012.04|2000.54|2013.27|2001.77|2013.27|2001.77|2010.94|1999.44|31
1736730460000|2025-01-13 01:07:40|2013.1|2001.6|2012.82|2001.32|2013.21|2001.71|2012.62|2001.12|20
1736730470000|2025-01-13 01:07:50|2012.83|2001.33|2012.63|2001.13|2013.32|2001.82|2012.43|2000.93|22
1736730480000|2025-01-13 01:08:00|2012.53|2001.03|2011.72|2000.22|2012.53|2001.03|2011.72|2000.22|14
1736730520000|2025-01-13 01:08:40|2009.78|1998.28|2010.14|1998.64|2010.52|1999.02|2009.78|1998.28|12
1736730530000|2025-01-13 01:08:50|2010.1|1998.6|2009.94|1998.44|2010.1|1998.6|2009.85|1998.35|14
1736730540000|2025-01-13 01:09:00|2009.91|1998.41|2009.27|1997.77|2010.81|1999.31|2009.26|1997.76|21
1736730550000|2025-01-13 01:09:10|2009.21|1997.71|2010.44|1998.94|2010.78|1999.28|2008.98|1997.48|22
1736730560000|2025-01-13 01:09:20|2010.54|1999.04|2009.77|1998.27|2010.93|1999.43|2009.77|1998.27|19
1736730570000|2025-01-13 01:09:30|2009.84|1998.34|2010.14|1998.64|2010.14|1998.64|2009.52|1998.02|9
1736730580000|2025-01-13 01:09:40|2010.19|1998.69|2010.45|1998.95|2011.19|1999.69|2010.19|1998.69|18
1736730590000|2025-01-13 01:09:50|2010.42|1998.92|2009.91|1998.41|2010.43|1998.93|2009.66|1998.16|15
1736730600000|2025-01-13 01:10:00|2009.89|1998.39|2010.08|1998.58|2010.08|1998.58|2008.96|1997.46|16
1736730610000|2025-01-13 01:10:10|2009.95|1998.45|2009.84|1998.34|2009.95|1998.45|2009.34|1997.84|13
1736730620000|2025-01-13 01:10:20|2009.88|1998.38|2009.68|1998.18|2010.79|1999.29|2009.5|1998|21
1736730630000|2025-01-13 01:10:30|2009.91|1998.41|2010.44|1998.94|2010.85|1999.35|2009.91|1998.41|18
1736730640000|2025-01-13 01:10:40|2010.34|1998.84|2010.18|1998.68|2010.58|1999.08|2010.1|1998.6|21
1736730650000|2025-01-13 01:10:50|2010.23|1998.73|2011.99|2000.49|2011.99|2000.49|2010.23|1998.73|14
1736730660000|2025-01-13 01:11:00|2011.74|2000.24|2011.06|1999.56|2011.99|2000.49|2010.94|1999.44|29
1736730670000|2025-01-13 01:11:10|2010.99|1999.49|2009.62|1998.12|2010.99|1999.49|2009.37|1997.87|29
1736730680000|2025-01-13 01:11:20|2009.63|1998.13|2008.86|1997.36|2009.67|1998.17|2008.76|1997.26|29
1736730690000|2025-01-13 01:11:30|2008.76|1997.26|2008.86|1997.36|2008.9|1997.4|2008.7|1997.2|10
1736730700000|2025-01-13 01:11:40|2008.81|1997.31|2008.41|1996.91|2009.21|1997.71|2008.41|1996.91|23
1736730710000|2025-01-13 01:11:50|2008.36|1996.86|2008.29|1996.79|2008.36|1996.86|2008.29|1996.79|5
1736730740000|2025-01-13 01:12:20|2008.39|1996.89|2008.49|1996.99|2008.49|1996.99|2008.39|1996.89|3
1736730750000|2025-01-13 01:12:30|2008.39|1996.89|2008.49|1996.99|2008.49|1996.99|2008.39|1996.89|5
1736730770000|2025-01-13 01:12:50|2008.39|1996.89|2008.39|1996.89|2008.39|1996.89|2008.39|1996.89|1
1736730780000|2025-01-13 01:13:00|2008.4|1996.9|2008.29|1996.79|2008.45|1996.95|2008.29|1996.79|7
1736730810000|2025-01-13 01:13:30|2007.73|1996.23|2006.11|1994.61|2007.73|1996.23|2005.94|1994.44|15
1736730820000|2025-01-13 01:13:40|2006.1|1994.6|2005.75|1994.25|2006.1|1994.6|2005.75|1994.25|14
1736730840000|2025-01-13 01:14:00|2005.7|1994.2|2003.63|1992.13|2005.7|1994.2|2003.56|1992.06|9
1736730850000|2025-01-13 01:14:10|2003.62|1992.12|2003.82|1992.32|2004.07|1992.57|2003.6|1992.1|11
1736730860000|2025-01-13 01:14:20|2003.68|1992.18|2003.62|1992.12|2003.68|1992.18|2003.58|1992.08|6
1736730870000|2025-01-13 01:14:30|2003.61|1992.11|2003.8|1992.3|2003.97|1992.47|2003.61|1992.11|13
1736730880000|2025-01-13 01:14:40|2003.78|1992.28|2003.56|1992.06|2003.8|1992.3|2003.56|1992.06|9
1736730900000|2025-01-13 01:15:00|2003.66|1992.16|2003.56|1992.06|2003.66|1992.16|2003.56|1992.06|3
1736730920000|2025-01-13 01:15:20|2003.63|1992.13|2003.66|1992.16|2003.82|1992.32|2003.59|1992.09|14
1736730930000|2025-01-13 01:15:30|2003.65|1992.15|2003.36|1991.86|2003.65|1992.15|2003.36|1991.86|5
1736730940000|2025-01-13 01:15:40|2003.01|1991.51|2002.66|1991.16|2003.01|1991.51|2002.66|1991.16|2
1736730960000|2025-01-13 01:16:00|2002.85|1991.35|2003.2|1991.7|2003.2|1991.7|2002.85|1991.35|2
1736730970000|2025-01-13 01:16:10|2003.06|1991.56|2004.07|1992.57|2004.08|1992.58|2003.06|1991.56|18
1736730980000|2025-01-13 01:16:20|2004.02|1992.52|2003.81|1992.31|2004.12|1992.62|2003.71|1992.21|13
1736730990000|2025-01-13 01:16:30|2003.79|1992.29|2004.16|1992.66|2004.16|1992.66|2003.71|1992.21|18
1736731000000|2025-01-13 01:16:40|2004.01|1992.51|2002.8|1991.3|2004.01|1992.51|2002.8|1991.3|9
1736731010000|2025-01-13 01:16:50|2002.79|1991.29|1999.15|1987.65|2002.79|1991.29|1999.15|1987.65|9
1736731020000|2025-01-13 01:17:00|1999.25|1987.75|1998.68|1987.18|1999.77|1988.27|1998.68|1987.18|22
1736731030000|2025-01-13 01:17:10|1998.69|1987.19|1998.73|1987.23|1998.94|1987.44|1998.68|1987.18|16
1736731040000|2025-01-13 01:17:20|1998.88|1987.38|2001.04|1989.54|2001.04|1989.54|1998.88|1987.38|21
1736731050000|2025-01-13 01:17:30|2000.87|1989.37|1998.58|1987.08|2000.92|1989.42|1998.58|1987.08|22
1736731060000|2025-01-13 01:17:40|1998.6|1987.1|1998.67|1987.17|1999.16|1987.66|1998.6|1987.1|12
1736731070000|2025-01-13 01:17:50|1998.72|1987.22|1998.49|1986.99|1998.72|1987.22|1998.49|1986.99|6
1736731080000|2025-01-13 01:18:00|1998.4|1986.9|1998.39|1986.89|1998.77|1987.27|1998.39|1986.89|11
1736731090000|2025-01-13 01:18:10|1998.67|1987.17|1998.89|1987.39|1999.58|1988.08|1998.67|1987.17|17
1736731100000|2025-01-13 01:18:20|1998.8|1987.3|1998.39|1986.89|1998.8|1987.3|1998.39|1986.89|6
1736731120000|2025-01-13 01:18:40|1998.52|1987.02|1998.66|1987.16|1998.66|1987.16|1998.52|1987.02|2
1736731130000|2025-01-13 01:18:50|1998.56|1987.06|1998.66|1987.16|1998.66|1987.16|1998.54|1987.04|7
1736731140000|2025-01-13 01:19:00|1999.42|1987.92|2000.75|1989.25|2000.75|1989.25|1999.42|1987.92|4
1736731160000|2025-01-13 01:19:20|2000.7|1989.2|2000.65|1989.15|2000.75|1989.25|2000.41|1988.91|12
1736731170000|2025-01-13 01:19:30|2000.61|1989.11|2000.25|1988.75|2000.61|1989.11|1999.96|1988.46|21
1736731180000|2025-01-13 01:19:40|2000.19|1988.69|1999.82|1988.32|2000.53|1989.03|1999.56|1988.06|31
1736731190000|2025-01-13 01:19:50|2000.13|1988.63|1999.82|1988.32|2000.13|1988.63|1999.61|1988.11|21
1736731200000|2025-01-13 01:20:00|1999.86|1988.36|2000.04|1988.54|2000.54|1989.04|1999.03|1987.53|29
1736731210000|2025-01-13 01:20:10|1999.92|1988.42|2000.41|1988.91|2000.45|1988.95|1999.92|1988.42|14
1736731220000|2025-01-13 01:20:20|2000.45|1988.95|2000.75|1989.25|2000.75|1989.25|2000.41|1988.91|5
1736731230000|2025-01-13 01:20:30|2000.81|1989.31|2002.53|1991.03|2002.53|1991.03|2000.81|1989.31|4
1736731240000|2025-01-13 01:20:40|2002.45|1990.95|2002.22|1990.72|2002.53|1991.03|2002.22|1990.72|20
1736731250000|2025-01-13 01:20:50|2002.07|1990.57|2001.34|1989.84|2002.35|1990.85|2001.34|1989.84|31
1736731260000|2025-01-13 01:21:00|2001.17|1989.67|2001.12|1989.62|2001.17|1989.67|2000.23|1988.73|15
1736731270000|2025-01-13 01:21:10|2001.34|1989.84|2000.78|1989.28|2001.7|1990.2|2000.57|1989.07|21
1736731280000|2025-01-13 01:21:20|2000.84|1989.34|2002.28|1990.78|2002.36|1990.86|2000.84|1989.34|21
1736731290000|2025-01-13 01:21:30|2002.24|1990.74|2002.53|1991.03|2002.53|1991.03|2001.96|1990.46|12
1736731330000|2025-01-13 01:22:10|2002.29|1990.79|2002.19|1990.69|2002.29|1990.79|2002.19|1990.69|6
1736731340000|2025-01-13 01:22:20|2002.2|1990.7|2002.35|1990.85|2002.53|1991.03|2002.08|1990.58|24
1736731350000|2025-01-13 01:22:30|2002.43|1990.93|2002.45|1990.95|2002.53|1991.03|2002.41|1990.91|12
1736731360000|2025-01-13 01:22:40|2002.46|1990.96|2002.53|1991.03|2002.53|1991.03|2002.37|1990.87|15
1736731380000|2025-01-13 01:23:00|2002.67|1991.17|2003.54|1992.04|2003.54|1992.04|2002.67|1991.17|2
1736731400000|2025-01-13 01:23:20|2003.6|1992.1|2003.95|1992.45|2003.95|1992.45|2003.6|1992.1|3
1736731410000|2025-01-13 01:23:30|2004.02|1992.52|2004.56|1993.06|2004.56|1993.06|2004.02|1992.52|4
1736731440000|2025-01-13 01:24:00|2004.72|1993.22|2005.98|1994.48|2005.98|1994.48|2004.72|1993.22|2
1736731450000|2025-01-13 01:24:10|2006.19|1994.69|2008.35|1996.85|2008.35|1996.85|2006.19|1994.69|8
1736731460000|2025-01-13 01:24:20|2008.27|1996.77|2008.49|1996.99|2008.49|1996.99|2008.22|1996.72|7
1736731470000|2025-01-13 01:24:30|2008.91|1997.41|2008.91|1997.41|2008.91|1997.41|2008.91|1997.41|1
1736731480000|2025-01-13 01:24:40|2009.17|1997.67|2010.03|1998.53|2010.03|1998.53|2009.17|1997.67|6
1736731500000|2025-01-13 01:25:00|2010.06|1998.56|2011.5|2000|2011.5|2000|2010.06|1998.56|4
1736731510000|2025-01-13 01:25:10|2012.16|2000.66|2012.25|2000.75|2012.61|2001.11|2012.16|2000.66|16
1736731520000|2025-01-13 01:25:20|2011.89|2000.39|2012.07|2000.57|2012.71|2001.21|2011.89|2000.39|19
1736731530000|2025-01-13 01:25:30|2012.12|2000.62|2012.01|2000.51|2012.23|2000.73|2011.99|2000.49|21
1736731540000|2025-01-13 01:25:40|2012.02|2000.52|2011.77|2000.27|2012.03|2000.53|2011.65|2000.15|9
1736731550000|2025-01-13 01:25:50|2011.75|2000.25|2011.65|2000.15|2011.84|2000.34|2011.65|2000.15|5
1736731560000|2025-01-13 01:26:00|2011.73|2000.23|2012.39|2000.89|2012.66|2001.16|2011.73|2000.23|23
1736731570000|2025-01-13 01:26:10|2012.27|2000.77|2013.09|2001.59|2013.09|2001.59|2012.11|2000.61|26
1736731610000|2025-01-13 01:26:50|2013.28|2001.78|2013.47|2001.97|2013.47|2001.97|2013.28|2001.78|11
1736731620000|2025-01-13 01:27:00|2013.65|2002.15|2016|2004.5|2016|2004.5|2013.65|2002.15|6
1736731630000|2025-01-13 01:27:10|2015.92|2004.42|2015.77|2004.27|2015.96|2004.46|2015.72|2004.22|16
1736731640000|2025-01-13 01:27:20|2015.71|2004.21|2015.24|2003.74|2015.73|2004.23|2015.13|2003.63|20
1736731650000|2025-01-13 01:27:30|2015.19|2003.69|2014.88|2003.38|2015.19|2003.69|2014.78|2003.28|22
1736731660000|2025-01-13 01:27:40|2015|2003.5|2014.45|2002.95|2015.33|2003.83|2014.45|2002.95|17
1736731670000|2025-01-13 01:27:50|2014.35|2002.85|2013.87|2002.37|2014.45|2002.95|2013.66|2002.16|17
1736731680000|2025-01-13 01:28:00|2013.88|2002.38|2013.85|2002.35|2014.58|2003.08|2013.85|2002.35|20
1736731690000|2025-01-13 01:28:10|2013.84|2002.34|2013.19|2001.69|2013.84|2002.34|2013.14|2001.64|19
1736731700000|2025-01-13 01:28:20|2013.2|2001.7|2013.1|2001.6|2013.62|2002.12|2013.1|2001.6|15
1736731710000|2025-01-13 01:28:30|2012.97|2001.47|2012.75|2001.25|2012.97|2001.47|2012.75|2001.25|4
1736731760000|2025-01-13 01:29:20|2012.55|2001.05|2012.35|2000.85|2012.55|2001.05|2012.35|2000.85|2
1736731770000|2025-01-13 01:29:30|2011.49|1999.99|2010.76|1999.26|2011.49|1999.99|2010.72|1999.22|4
1736731780000|2025-01-13 01:29:40|2010.77|1999.27|2010.85|1999.35|2010.94|1999.44|2010.76|1999.26|12
1736731790000|2025-01-13 01:29:50|2010.86|1999.36|2011.04|1999.54|2011.06|1999.56|2010.81|1999.31|17
1736731800000|2025-01-13 01:30:00|2011.03|1999.53|2010.69|1999.19|2011.35|1999.85|2010.49|1998.99|30
1736731810000|2025-01-13 01:30:10|2010.73|1999.23|2012.02|2000.52|2012.05|2000.55|2010.73|1999.23|23
1736731820000|2025-01-13 01:30:20|2012.07|2000.57|2011.56|2000.06|2012.07|2000.57|2011.52|2000.02|19
1736731830000|2025-01-13 01:30:30|2011.41|1999.91|2008.09|1996.59|2011.41|1999.91|2008.09|1996.59|26
1736731840000|2025-01-13 01:30:40|2007.81|1996.31|2007.49|1995.99|2007.81|1996.31|2007.12|1995.62|21
1736731850000|2025-01-13 01:30:50|2007.46|1995.96|2008.38|1996.88|2008.38|1996.88|2007.46|1995.96|22
1736731860000|2025-01-13 01:31:00|2008.49|1996.99|2007.16|1995.66|2008.65|1997.15|2007.16|1995.66|24
1736731870000|2025-01-13 01:31:10|2007.09|1995.59|2008.21|1996.71|2008.21|1996.71|2007.09|1995.59|24
1736731880000|2025-01-13 01:31:20|2008.03|1996.53|2006.81|1995.31|2008.13|1996.63|2006.74|1995.24|19
1736731890000|2025-01-13 01:31:30|2006.86|1995.36|2006.63|1995.13|2006.96|1995.46|2006.13|1994.63|20
1736731900000|2025-01-13 01:31:40|2006.58|1995.08|2007.69|1996.19|2007.69|1996.19|2006.48|1994.98|22
1736731920000|2025-01-13 01:32:00|2007.99|1996.49|2008.81|1997.31|2008.81|1997.31|2007.99|1996.49|3
1736731930000|2025-01-13 01:32:10|2009.17|1997.67|2011.08|1999.58|2011.08|1999.58|2009.17|1997.67|6
1736731940000|2025-01-13 01:32:20|2011.55|2000.05|2012.01|2000.51|2012.01|2000.51|2011.55|2000.05|2
1736731960000|2025-01-13 01:32:40|2011.88|2000.38|2011.92|2000.42|2011.97|2000.47|2011.88|2000.38|3
1736731970000|2025-01-13 01:32:50|2011.81|2000.31|2012.01|2000.51|2012.01|2000.51|2011.79|2000.29|9
1736731980000|2025-01-13 01:33:00|2011.94|2000.44|2012.01|2000.51|2012.01|2000.51|2011.94|2000.44|2
1736732000000|2025-01-13 01:33:20|2012.08|2000.58|2012.08|2000.58|2012.08|2000.58|2012.08|2000.58|1
1736732010000|2025-01-13 01:33:30|2012.48|2000.98|2012.72|2001.22|2012.72|2001.22|2012.48|2000.98|3
1736732070000|2025-01-13 01:34:30|2012.66|2001.16|2012.62|2001.12|2012.69|2001.19|2012.62|2001.12|9
1736732080000|2025-01-13 01:34:40|2012.6|2001.1|2012.72|2001.22|2012.72|2001.22|2012.6|2001.1|8
1736732090000|2025-01-13 01:34:50|2012.63|2001.13|2012.72|2001.22|2012.72|2001.22|2012.6|2001.1|8
1736732100000|2025-01-13 01:35:00|2012.7|2001.2|2012.59|2001.09|2012.72|2001.22|2012.59|2001.09|6
1736732110000|2025-01-13 01:35:10|2012.45|2000.95|2011.71|2000.21|2012.48|2000.98|2011.64|2000.14|23
1736732120000|2025-01-13 01:35:20|2011.67|2000.17|2012.2|2000.7|2012.21|2000.71|2011.67|2000.17|17
1736732130000|2025-01-13 01:35:30|2012.15|2000.65|2012.63|2001.13|2012.72|2001.22|2012.15|2000.65|13
1736732140000|2025-01-13 01:35:40|2012.59|2001.09|2011.95|2000.45|2012.59|2001.09|2011.86|2000.36|26
1736732150000|2025-01-13 01:35:50|2011.94|2000.44|2009.81|1998.31|2011.99|2000.49|2009.81|1998.31|30
1736732160000|2025-01-13 01:36:00|2009.84|1998.34|2008.64|1997.14|2009.84|1998.34|2008.48|1996.98|27
1736732170000|2025-01-13 01:36:10|2008.58|1997.08|2007.8|1996.3|2008.58|1997.08|2007.8|1996.3|22
1736732180000|2025-01-13 01:36:20|2007.9|1996.4|2008.35|1996.85|2008.66|1997.16|2007.9|1996.4|21
1736732190000|2025-01-13 01:36:30|2008.45|1996.95|2008.35|1996.85|2008.64|1997.14|2008.12|1996.62|24
1736732200000|2025-01-13 01:36:40|2008.39|1996.89|2007.66|1996.16|2008.39|1996.89|2007.66|1996.16|19
1736732210000|2025-01-13 01:36:50|2007.55|1996.05|2007.78|1996.28|2007.87|1996.37|2007.54|1996.04|21
1736732220000|2025-01-13 01:37:00|2007.77|1996.27|2007.42|1995.92|2007.81|1996.31|2007.29|1995.79|12
1736732230000|2025-01-13 01:37:10|2007.3|1995.8|2006.9|1995.4|2007.3|1995.8|2006.68|1995.18|24
1736732240000|2025-01-13 01:37:20|2006.85|1995.35|2005.42|1993.92|2006.85|1995.35|2005.37|1993.87|25
1736732250000|2025-01-13 01:37:30|2005.51|1994.01|2005.9|1994.4|2005.97|1994.47|2005.51|1994.01|14
1736732260000|2025-01-13 01:37:40|2006.01|1994.51|2006.28|1994.78|2006.37|1994.87|2005.92|1994.42|23
1736732270000|2025-01-13 01:37:50|2006.23|1994.73|2005.83|1994.33|2006.23|1994.73|2005.71|1994.21|21
1736732280000|2025-01-13 01:38:00|2005.78|1994.28|2005.44|1993.94|2005.96|1994.46|2005.44|1993.94|16
1736732290000|2025-01-13 01:38:10|2005.25|1993.75|2002.86|1991.36|2005.28|1993.78|2002.81|1991.31|28
1736732300000|2025-01-13 01:38:20|2002.81|1991.31|2002.36|1990.86|2002.81|1991.31|2002.36|1990.86|16
1736732310000|2025-01-13 01:38:30|2002.35|1990.85|2001.52|1990.02|2002.35|1990.85|2001.52|1990.02|30
1736732320000|2025-01-13 01:38:40|2001.61|1990.11|2002.43|1990.93|2002.44|1990.94|2000.77|1989.27|30
1736732330000|2025-01-13 01:38:50|2002.48|1990.98|2003.14|1991.64|2003.14|1991.64|2002.36|1990.86|20
1736732340000|2025-01-13 01:39:00|2003.19|1991.69|2003.06|1991.56|2003.31|1991.81|2003.01|1991.51|14
1736732350000|2025-01-13 01:39:10|2003.1|1991.6|2002.3|1990.8|2003.14|1991.64|2001.71|1990.21|26
1736732360000|2025-01-13 01:39:20|2002.51|1991.01|2002.74|1991.24|2002.8|1991.3|2002.51|1991.01|19
1736732370000|2025-01-13 01:39:30|2002.73|1991.23|2002.99|1991.49|2003|1991.5|2002.63|1991.13|8
1736732380000|2025-01-13 01:39:40|2002.9|1991.4|2001.52|1990.02|2002.96|1991.46|2001.52|1990.02|13
1736732390000|2025-01-13 01:39:50|2001.47|1989.97|2001.11|1989.61|2001.48|1989.98|2001.01|1989.51|23
1736732400000|2025-01-13 01:40:00|2001.1|1989.6|2000.37|1988.87|2001.52|1990.02|2000.16|1988.66|31
1736732410000|2025-01-13 01:40:10|2000.06|1988.56|1998.42|1986.92|2000.06|1988.56|1998.42|1986.92|25
1736732420000|2025-01-13 01:40:20|1998.39|1986.89|1998.39|1986.89|1998.39|1986.89|1998.39|1986.89|1
1736732430000|2025-01-13 01:40:30|1998.42|1986.92|1999.06|1987.56|1999.59|1988.09|1998.42|1986.92|19
1736732440000|2025-01-13 01:40:40|1998.73|1987.23|1998.39|1986.89|1998.73|1987.23|1998.39|1986.89|5
1736732460000|2025-01-13 01:41:00|1997.52|1986.02|1994.94|1983.44|1997.52|1986.02|1994.64|1983.14|16
1736732470000|2025-01-13 01:41:10|1995.1|1983.6|1994.53|1983.03|1995.1|1983.6|1994.53|1983.03|9
1736732490000|2025-01-13 01:41:30|1994.58|1983.08|1996.76|1985.26|1996.81|1985.31|1994.57|1983.07|14
1736732500000|2025-01-13 01:41:40|1996.38|1984.88|1994.69|1983.19|1996.48|1984.98|1994.61|1983.11|18
1736732510000|2025-01-13 01:41:50|1994.68|1983.18|1994.53|1983.03|1994.68|1983.18|1994.53|1983.03|4
1736732520000|2025-01-13 01:42:00|1993.83|1982.33|1993.18|1981.68|1993.83|1982.33|1993.07|1981.57|15
1736732530000|2025-01-13 01:42:10|1993.19|1981.69|1993.17|1981.67|1993.2|1981.7|1993.17|1981.67|12
1736732540000|2025-01-13 01:42:20|1993.16|1981.66|1993.14|1981.64|1993.17|1981.67|1993.12|1981.62|10
1736732550000|2025-01-13 01:42:30|1993.13|1981.63|1993.27|1981.77|1993.28|1981.78|1993.13|1981.63|6
1736732560000|2025-01-13 01:42:40|1993.23|1981.73|1993.55|1982.05|1993.55|1982.05|1993.23|1981.73|5
1736732570000|2025-01-13 01:42:50|1993.77|1982.27|1994.4|1982.9|1994.4|1982.9|1993.77|1982.27|4
1736732580000|2025-01-13 01:43:00|1995.29|1983.79|1997.08|1985.58|1997.08|1985.58|1995.29|1983.79|12
1736732590000|2025-01-13 01:43:10|1996.95|1985.45|1997.08|1985.58|1997.08|1985.58|1996.73|1985.23|12
1736732600000|2025-01-13 01:43:20|1997.05|1985.55|1996.64|1985.14|1997.05|1985.55|1996.44|1984.94|27
1736732610000|2025-01-13 01:43:30|1996.48|1984.98|1995.81|1984.31|1996.48|1984.98|1995.64|1984.14|28
1736732620000|2025-01-13 01:43:40|1995.91|1984.41|1994.88|1983.38|1996.11|1984.61|1994.83|1983.33|19
1736732630000|2025-01-13 01:43:50|1994.78|1983.28|1995.6|1984.1|1995.6|1984.1|1994.78|1983.28|15
1736732640000|2025-01-13 01:44:00|1995.65|1984.15|1995.85|1984.35|1996.78|1985.28|1995.65|1984.15|27
1736732650000|2025-01-13 01:44:10|1996.3|1984.8|1995.1|1983.6|1996.7|1985.2|1995.05|1983.55|16
1736732660000|2025-01-13 01:44:20|1995.09|1983.59|1995.09|1983.59|1995.29|1983.79|1994.78|1983.28|17
1736732670000|2025-01-13 01:44:30|1994.93|1983.43|1994.81|1983.31|1995|1983.5|1994.46|1982.96|14
1736732680000|2025-01-13 01:44:40|1994.87|1983.37|1995.05|1983.55|1995.05|1983.55|1994.75|1983.25|9
1736732690000|2025-01-13 01:44:50|1995.57|1984.07|1995.14|1983.64|1995.88|1984.38|1995.1|1983.6|12
1736732700000|2025-01-13 01:45:00|1995.49|1983.99|1995.84|1984.34|1996.06|1984.56|1994.53|1983.03|22
1736732710000|2025-01-13 01:45:10|1995.83|1984.33|1996.64|1985.14|1996.72|1985.22|1994.8|1983.3|23
1736732720000|2025-01-13 01:45:20|1996.54|1985.04|1996.72|1985.22|1996.72|1985.22|1996.53|1985.03|14
1736732740000|2025-01-13 01:45:40|1996.86|1985.36|1997|1985.5|1997|1985.5|1996.86|1985.36|2
1736732750000|2025-01-13 01:45:50|1997.04|1985.54|1997.33|1985.83|1997.33|1985.83|1997.04|1985.54|2
1736732760000|2025-01-13 01:46:00|1997.7|1986.2|1998.06|1986.56|1998.06|1986.56|1997.7|1986.2|2
1736732770000|2025-01-13 01:46:10|1998.43|1986.93|1998.43|1986.93|1998.43|1986.93|1998.43|1986.93|1
1736732780000|2025-01-13 01:46:20|1998.38|1986.88|1998.43|1986.93|1998.43|1986.93|1998.38|1986.88|3
1736732790000|2025-01-13 01:46:30|1998.4|1986.9|1998.43|1986.93|1998.43|1986.93|1998.26|1986.76|8
1736732810000|2025-01-13 01:46:50|1998.33|1986.83|1997.76|1986.26|1998.33|1986.83|1997.6|1986.1|14
1736732820000|2025-01-13 01:47:00|1997.66|1986.16|1998.26|1986.76|1998.34|1986.84|1997.49|1985.99|25
1736732830000|2025-01-13 01:47:10|1998.25|1986.75|1996.23|1984.73|1998.25|1986.75|1995.98|1984.48|32
1736732840000|2025-01-13 01:47:20|1996.34|1984.84|1995.53|1984.03|1996.48|1984.98|1995.53|1984.03|24
1736732850000|2025-01-13 01:47:30|1995.49|1983.99|1995.2|1983.7|1995.49|1983.99|1993.75|1982.25|23
1736732860000|2025-01-13 01:47:40|1995.15|1983.65|1995.01|1983.51|1995.17|1983.67|1994.96|1983.46|15
1736732870000|2025-01-13 01:47:50|1995.15|1983.65|1995.1|1983.6|1995.3|1983.8|1994.9|1983.4|23
1736732880000|2025-01-13 01:48:00|1995.29|1983.79|1994.93|1983.43|1995.3|1983.8|1994.01|1982.51|18
1736732890000|2025-01-13 01:48:10|1994.98|1983.48|1995.18|1983.68|1995.18|1983.68|1994.28|1982.78|23
1736732900000|2025-01-13 01:48:20|1995.27|1983.77|1995.3|1983.8|1995.3|1983.8|1994.76|1983.26|15
1736732910000|2025-01-13 01:48:30|1995.27|1983.77|1995.07|1983.57|1995.27|1983.77|1994.36|1982.86|16
1736732920000|2025-01-13 01:48:40|1995.02|1983.52|1994.65|1983.15|1995.07|1983.57|1994.58|1983.08|20
1736732930000|2025-01-13 01:48:50|1994.66|1983.16|1994.58|1983.08|1995.13|1983.63|1994.42|1982.92|20
1736732940000|2025-01-13 01:49:00|1994.48|1982.98|1993.44|1981.94|1994.93|1983.43|1993.44|1981.94|30
1736732950000|2025-01-13 01:49:10|1993.35|1981.85|1992.27|1980.77|1993.66|1982.16|1992.27|1980.77|20
1736732980000|2025-01-13 01:49:40|1991.5|1980|1989.68|1978.18|1991.5|1980|1989.56|1978.06|18
1736732990000|2025-01-13 01:49:50|1989.66|1978.16|1983.98|1972.48|1989.66|1978.16|1983.98|1972.48|19
1736733000000|2025-01-13 01:50:00|1983.88|1972.38|1983.95|1972.45|1985.64|1974.14|1983.87|1972.37|23
1736733010000|2025-01-13 01:50:10|1983.96|1972.46|1984.16|1972.66|1984.96|1973.46|1983.95|1972.45|25
1736733020000|2025-01-13 01:50:20|1984.17|1972.67|1987.59|1976.09|1987.64|1976.14|1984.17|1972.67|21
1736733030000|2025-01-13 01:50:30|1987.46|1975.96|1984.01|1972.51|1987.46|1975.96|1984.01|1972.51|29
1736733040000|2025-01-13 01:50:40|1984|1972.5|1982.9|1971.4|1984.12|1972.62|1982.9|1971.4|10
1736733050000|2025-01-13 01:50:50|1982.89|1971.39|1983.88|1972.38|1983.88|1972.38|1982.88|1971.38|7
1736733060000|2025-01-13 01:51:00|1983.72|1972.22|1983.35|1971.85|1984.68|1973.18|1983.35|1971.85|22
1736733070000|2025-01-13 01:51:10|1983.34|1971.84|1983.29|1971.79|1983.55|1972.05|1982.91|1971.41|21
1736733080000|2025-01-13 01:51:20|1983.23|1971.73|1982.5|1971|1983.44|1971.94|1982.5|1971|15
1736733100000|2025-01-13 01:51:40|1982.57|1971.07|1983.06|1971.56|1983.77|1972.27|1982.57|1971.07|22
1736733110000|2025-01-13 01:51:50|1983.05|1971.55|1983.94|1972.44|1984.26|1972.76|1983.05|1971.55|18
1736733120000|2025-01-13 01:52:00|1983.84|1972.34|1982.89|1971.39|1983.84|1972.34|1982.89|1971.39|19
1736733130000|2025-01-13 01:52:10|1982.95|1971.45|1983.6|1972.1|1983.71|1972.21|1982.87|1971.37|14
1736733140000|2025-01-13 01:52:20|1983.61|1972.11|1984.05|1972.55|1984.26|1972.76|1983.61|1972.11|10
1736733150000|2025-01-13 01:52:30|1983.83|1972.33|1984.26|1972.76|1984.26|1972.76|1983.74|1972.24|4
1736733160000|2025-01-13 01:52:40|1984.24|1972.74|1984.26|1972.76|1984.26|1972.76|1984.09|1972.59|11
1736733170000|2025-01-13 01:52:50|1984.2|1972.7|1983.24|1971.74|1984.2|1972.7|1983.22|1971.72|24
1736733180000|2025-01-13 01:53:00|1983.13|1971.63|1984.04|1972.54|1984.25|1972.75|1983.05|1971.55|23
1736733190000|2025-01-13 01:53:10|1983.93|1972.43|1983.86|1972.36|1984.04|1972.54|1982.77|1971.27|24
1736733200000|2025-01-13 01:53:20|1984.03|1972.53|1984.13|1972.63|1984.26|1972.76|1984.03|1972.53|4
1736733210000|2025-01-13 01:53:30|1984.26|1972.76|1984.26|1972.76|1984.26|1972.76|1983.78|1972.28|16
1736733220000|2025-01-13 01:53:40|1984.04|1972.54|1982.89|1971.39|1984.04|1972.54|1982.89|1971.39|28
1736733230000|2025-01-13 01:53:50|1982.87|1971.37|1982.5|1971|1982.87|1971.37|1982.5|1971|16
1736733240000|2025-01-13 01:54:00|1982.24|1970.74|1981.51|1970.01|1982.24|1970.74|1981.51|1970.01|5
1736733280000|2025-01-13 01:54:40|1981.44|1969.94|1981.37|1969.87|1981.44|1969.94|1981.37|1969.87|2
1736733290000|2025-01-13 01:54:50|1980.52|1969.02|1979.39|1967.89|1980.52|1969.02|1979.39|1967.89|11
1736733300000|2025-01-13 01:55:00|1979.44|1967.94|1979.59|1968.09|1979.59|1968.09|1978.99|1967.49|16
1736733310000|2025-01-13 01:55:10|1979.72|1968.22|1980.47|1968.97|1980.52|1969.02|1979.07|1967.57|23
1736733320000|2025-01-13 01:55:20|1979.9|1968.4|1981.4|1969.9|1981.41|1969.91|1979.9|1968.4|19
1736733330000|2025-01-13 01:55:30|1981.42|1969.92|1981.38|1969.88|1981.52|1970.02|1981.38|1969.88|12
1736733340000|2025-01-13 01:55:40|1981.37|1969.87|1981.27|1969.77|1981.37|1969.87|1981.27|1969.77|2
1736733350000|2025-01-13 01:55:50|1980.29|1968.79|1979.8|1968.3|1980.29|1968.79|1979.24|1967.74|15
1736733360000|2025-01-13 01:56:00|1979.95|1968.45|1982.24|1970.74|1982.59|1971.09|1979.76|1968.26|27
1736733370000|2025-01-13 01:56:10|1982.23|1970.73|1981.38|1969.88|1982.33|1970.83|1981.19|1969.69|27
1736733380000|2025-01-13 01:56:20|1981.48|1969.98|1980.42|1968.92|1981.48|1969.98|1980.16|1968.66|16
1736733390000|2025-01-13 01:56:30|1980.25|1968.75|1980.08|1968.58|1980.78|1969.28|1979.73|1968.23|22
1736733400000|2025-01-13 01:56:40|1979.92|1968.42|1981.09|1969.59|1981.09|1969.59|1979.82|1968.32|22
1736733410000|2025-01-13 01:56:50|1981.2|1969.7|1981.29|1969.79|1981.29|1969.79|1981.2|1969.7|3
1736733420000|2025-01-13 01:57:00|1981.25|1969.75|1981.29|1969.79|1981.29|1969.79|1981|1969.5|7
1736733430000|2025-01-13 01:57:10|1981.25|1969.75|1981.29|1969.79|1981.29|1969.79|1981.25|1969.75|4
1736733440000|2025-01-13 01:57:20|1981.24|1969.74|1981.09|1969.59|1981.29|1969.79|1981.09|1969.59|4
1736733450000|2025-01-13 01:57:30|1981|1969.5|1981.15|1969.65|1981.29|1969.79|1980.82|1969.32|16
1736733460000|2025-01-13 01:57:40|1981.19|1969.69|1981.29|1969.79|1981.29|1969.79|1981.19|1969.69|3
1736733470000|2025-01-13 01:57:50|1981.21|1969.71|1981.07|1969.57|1981.29|1969.79|1980.9|1969.4|14
1736733480000|2025-01-13 01:58:00|1981.17|1969.67|1981.07|1969.57|1981.21|1969.71|1981.01|1969.51|17
1736733490000|2025-01-13 01:58:10|1980.83|1969.33|1979.4|1967.9|1980.83|1969.33|1979.4|1967.9|29
1736733500000|2025-01-13 01:58:20|1979.44|1967.94|1979.91|1968.41|1979.91|1968.41|1979.33|1967.83|16
1736733510000|2025-01-13 01:58:30|1980.5|1969|1981.29|1969.79|1981.29|1969.79|1980.5|1969|10
1736733520000|2025-01-13 01:58:40|1981.18|1969.68|1981.29|1969.79|1981.29|1969.79|1981.18|1969.68|9
1736733530000|2025-01-13 01:58:50|1981.25|1969.75|1981.29|1969.79|1981.29|1969.79|1981.13|1969.63|25
1736733550000|2025-01-13 01:59:10|1981.08|1969.58|1981.21|1969.71|1981.29|1969.79|1981.05|1969.55|13
1736733560000|2025-01-13 01:59:20|1981.2|1969.7|1981.29|1969.79|1981.29|1969.79|1980.97|1969.47|11
1736733570000|2025-01-13 01:59:30|1981.25|1969.75|1981.29|1969.79|1981.29|1969.79|1981.25|1969.75|6
1736733600000|2025-01-13 02:00:00|1981.33|1969.83|1983|1971.5|1983|1971.5|1981.33|1969.83|4
1736733610000|2025-01-13 02:00:10|1983.13|1971.63|1984.37|1972.87|1984.37|1972.87|1983.13|1971.63|9
1736733620000|2025-01-13 02:00:20|1984.55|1973.05|1985.93|1974.43|1985.93|1974.43|1984.55|1973.05|4
1736733640000|2025-01-13 02:00:40|1986.91|1975.41|1986.59|1975.09|1986.91|1975.41|1986.59|1975.09|10
1736733650000|2025-01-13 02:00:50|1986.54|1975.04|1984.33|1972.83|1986.66|1975.16|1984.29|1972.79|30
1736733660000|2025-01-13 02:01:00|1984.28|1972.78|1984.26|1972.76|1984.35|1972.85|1984.26|1972.76|11
1736733670000|2025-01-13 02:01:10|1984.34|1972.84|1984.61|1973.11|1985.26|1973.76|1984.34|1972.84|18
1736733680000|2025-01-13 02:01:20|1984.6|1973.1|1985.19|1973.69|1985.47|1973.97|1984.58|1973.08|21
1736733690000|2025-01-13 02:01:30|1985.1|1973.6|1985.53|1974.03|1985.54|1974.04|1984.59|1973.09|26
1736733700000|2025-01-13 02:01:40|1985.47|1973.97|1984.41|1972.91|1985.71|1974.21|1984.41|1972.91|22
1736733710000|2025-01-13 02:01:50|1984.47|1972.97|1984.47|1972.97|1984.8|1973.3|1984.41|1972.91|26
1736733720000|2025-01-13 02:02:00|1984.37|1972.87|1982.66|1971.16|1984.37|1972.87|1982.16|1970.66|28
1736733730000|2025-01-13 02:02:10|1982.46|1970.96|1981.5|1970|1982.68|1971.18|1981.19|1969.69|31
1736733740000|2025-01-13 02:02:20|1981.32|1969.82|1980.37|1968.87|1981.56|1970.06|1980.3|1968.8|24
1736733750000|2025-01-13 02:02:30|1980.38|1968.88|1981.19|1969.69|1981.44|1969.94|1980.38|1968.88|26
1736733760000|2025-01-13 02:02:40|1981.17|1969.67|1981.58|1970.08|1981.89|1970.39|1981.07|1969.57|28
1736733770000|2025-01-13 02:02:50|1981.65|1970.15|1979.88|1968.38|1981.77|1970.27|1979.81|1968.31|31
1736733780000|2025-01-13 02:03:00|1980.02|1968.52|1981.45|1969.95|1981.45|1969.95|1980.02|1968.52|17
1736733800000|2025-01-13 02:03:20|1981.42|1969.92|1980.51|1969.01|1981.42|1969.92|1980.46|1968.96|17
1736733810000|2025-01-13 02:03:30|1980.43|1968.93|1980.09|1968.59|1980.6|1969.1|1980.05|1968.55|24
1736733820000|2025-01-13 02:03:40|1980.01|1968.51|1980.5|1969|1980.67|1969.17|1979.97|1968.47|18
1736733830000|2025-01-13 02:03:50|1980.18|1968.68|1981.45|1969.95|1981.45|1969.95|1980.09|1968.59|17
1736733840000|2025-01-13 02:04:00|1981.42|1969.92|1981.17|1969.67|1981.42|1969.92|1981.17|1969.67|2
1736733850000|2025-01-13 02:04:10|1981.18|1969.68|1981.04|1969.54|1981.45|1969.95|1981.04|1969.54|8
1736733860000|2025-01-13 02:04:20|1981.08|1969.58|1980.56|1969.06|1981.08|1969.58|1980.35|1968.85|29
1736733870000|2025-01-13 02:04:30|1980.51|1969.01|1980.95|1969.45|1981.18|1969.68|1979.82|1968.32|24
1736733880000|2025-01-13 02:04:40|1981|1969.5|1981.1|1969.6|1981.22|1969.72|1980.8|1969.3|17
1736733890000|2025-01-13 02:04:50|1981.03|1969.53|1981.45|1969.95|1981.45|1969.95|1981.03|1969.53|23
1736733900000|2025-01-13 02:05:00|1981.43|1969.93|1980.72|1969.22|1981.43|1969.93|1980.5|1969|9
1736733910000|2025-01-13 02:05:10|1980.67|1969.17|1980.03|1968.53|1980.69|1969.19|1979.74|1968.24|33
1736733920000|2025-01-13 02:05:20|1979.88|1968.38|1979.74|1968.24|1980.12|1968.62|1979.22|1967.72|30
1736733930000|2025-01-13 02:05:30|1979.65|1968.15|1979.92|1968.42|1980.64|1969.14|1979.54|1968.04|33
1736733940000|2025-01-13 02:05:40|1979.88|1968.38|1979.88|1968.38|1979.88|1968.38|1979.88|1968.38|1
1736733950000|2025-01-13 02:05:50|1979.91|1968.41|1980.03|1968.53|1980.05|1968.55|1979.91|1968.41|5
1736733960000|2025-01-13 02:06:00|1980.02|1968.52|1980.69|1969.19|1980.74|1969.24|1979.88|1968.38|17
1736733970000|2025-01-13 02:06:10|1980.68|1969.18|1979.88|1968.38|1980.68|1969.18|1979.88|1968.38|21
1736733980000|2025-01-13 02:06:20|1979.56|1968.06|1978.72|1967.22|1979.56|1968.06|1978.72|1967.22|4
1736734010000|2025-01-13 02:06:50|1978.74|1967.24|1978.75|1967.25|1978.75|1967.25|1978.74|1967.24|2
1736734020000|2025-01-13 02:07:00|1979.46|1967.96|1980.23|1968.73|1981.23|1969.73|1979.46|1967.96|17
1736734030000|2025-01-13 02:07:10|1980.21|1968.71|1978.9|1967.4|1980.21|1968.71|1978.85|1967.35|27
1736734040000|2025-01-13 02:07:20|1978.89|1967.39|1978.72|1967.22|1978.89|1967.39|1978.72|1967.22|12
1736734050000|2025-01-13 02:07:30|1978.66|1967.16|1978.6|1967.1|1978.66|1967.16|1978.6|1967.1|2
1736734090000|2025-01-13 02:08:10|1978.3|1966.8|1978|1966.5|1978.3|1966.8|1978|1966.5|2
1736734110000|2025-01-13 02:08:30|1978.24|1966.74|1978.2|1966.7|1978.39|1966.89|1978.2|1966.7|14
1736734120000|2025-01-13 02:08:40|1978.25|1966.75|1978|1966.5|1978.25|1966.75|1978|1966.5|6
1736734140000|2025-01-13 02:09:00|1977.88|1966.38|1978.91|1967.41|1978.91|1967.41|1977.75|1966.25|9
1736734150000|2025-01-13 02:09:10|1978.89|1967.39|1977.95|1966.45|1978.92|1967.42|1977.95|1966.45|26
1736734160000|2025-01-13 02:09:20|1977.96|1966.46|1977.9|1966.4|1978.02|1966.52|1977.85|1966.35|23
1736734170000|2025-01-13 02:09:30|1977.89|1966.39|1977.77|1966.27|1977.94|1966.44|1977.77|1966.27|13
1736734180000|2025-01-13 02:09:40|1977.79|1966.29|1978.5|1967|1979.44|1967.94|1977.79|1966.29|23
1736734190000|2025-01-13 02:09:50|1978.42|1966.92|1978.28|1966.78|1978.48|1966.98|1977.98|1966.48|19
1736734200000|2025-01-13 02:10:00|1978.3|1966.8|1978.77|1967.27|1978.93|1967.43|1978.3|1966.8|25
1736734210000|2025-01-13 02:10:10|1978.72|1967.22|1979.13|1967.63|1979.13|1967.63|1978.66|1967.16|14
1736734220000|2025-01-13 02:10:20|1979.08|1967.58|1979.12|1967.62|1979.29|1967.79|1979.04|1967.54|13
1736734230000|2025-01-13 02:10:30|1979.1|1967.6|1979.22|1967.72|1979.23|1967.73|1979.1|1967.6|7
1736734240000|2025-01-13 02:10:40|1979.23|1967.73|1979.28|1967.78|1979.29|1967.79|1979.06|1967.56|13
1736734250000|2025-01-13 02:10:50|1979.14|1967.64|1978.36|1966.86|1979.14|1967.64|1978.26|1966.76|13
1736734260000|2025-01-13 02:11:00|1978.35|1966.85|1977.88|1966.38|1978.54|1967.04|1977.88|1966.38|23
1736734270000|2025-01-13 02:11:10|1977.87|1966.37|1975.89|1964.39|1978.19|1966.69|1975.89|1964.39|10
1736734290000|2025-01-13 02:11:30|1975.82|1964.32|1973.72|1962.22|1975.82|1964.32|1971.62|1960.12|24
1736734300000|2025-01-13 02:11:40|1973.66|1962.16|1971.84|1960.34|1974.08|1962.58|1971.84|1960.34|12
1736734310000|2025-01-13 02:11:50|1971.83|1960.33|1971.93|1960.43|1972.01|1960.51|1971.82|1960.32|6
1736734320000|2025-01-13 02:12:00|1972.03|1960.53|1971.41|1959.91|1972.57|1961.07|1971.41|1959.91|14
1736734330000|2025-01-13 02:12:10|1971.42|1959.92|1972.39|1960.89|1972.39|1960.89|1971.42|1959.92|10
1736734340000|2025-01-13 02:12:20|1972.49|1960.99|1972.88|1961.38|1973.04|1961.54|1972.49|1960.99|11
1736734350000|2025-01-13 02:12:30|1972.98|1961.48|1973.12|1961.62|1973.26|1961.76|1972.97|1961.47|9
1736734360000|2025-01-13 02:12:40|1972.95|1961.45|1973.25|1961.75|1973.25|1961.75|1972.93|1961.43|11
1736734370000|2025-01-13 02:12:50|1973.29|1961.79|1973.26|1961.76|1973.31|1961.81|1973.17|1961.67|11
1736734380000|2025-01-13 02:13:00|1973.23|1961.73|1973.26|1961.76|1973.33|1961.83|1973.23|1961.73|11
1736734390000|2025-01-13 02:13:10|1973.23|1961.73|1973.48|1961.98|1973.5|1962|1973.23|1961.73|10
1736734400000|2025-01-13 02:13:20|1973.45|1961.95|1973.56|1962.06|1973.56|1962.06|1973.37|1961.87|13
1736734410000|2025-01-13 02:13:30|1973.54|1962.04|1973.56|1962.06|1973.56|1962.06|1973.54|1962.04|2
1736734420000|2025-01-13 02:13:40|1973.55|1962.05|1973.37|1961.87|1973.56|1962.06|1973.33|1961.83|21
1736734430000|2025-01-13 02:13:50|1973.38|1961.88|1973.56|1962.06|1973.56|1962.06|1973.37|1961.87|3
1736734440000|2025-01-13 02:14:00|1974.08|1962.58|1974.08|1962.58|1974.08|1962.58|1974.08|1962.58|1
1736734470000|2025-01-13 02:14:30|1974.12|1962.62|1975.63|1964.13|1975.63|1964.13|1974.12|1962.62|8
1736734480000|2025-01-13 02:14:40|1975.45|1963.95|1975.37|1963.87|1975.58|1964.08|1975.37|1963.87|10
1736734490000|2025-01-13 02:14:50|1975.44|1963.94|1973.66|1962.16|1975.45|1963.95|1973.63|1962.13|29
1736734500000|2025-01-13 02:15:00|1973.57|1962.07|1974.48|1962.98|1974.49|1962.99|1972.47|1960.97|23
1736734510000|2025-01-13 02:15:10|1974.43|1962.93|1974.23|1962.73|1974.44|1962.94|1973.04|1961.54|19
1736734520000|2025-01-13 02:15:20|1974.28|1962.78|1973.71|1962.21|1974.97|1963.47|1973.28|1961.78|21
1736734530000|2025-01-13 02:15:30|1973.81|1962.31|1975.09|1963.59|1975.09|1963.59|1973.81|1962.31|10
1736734540000|2025-01-13 02:15:40|1975.26|1963.76|1975.43|1963.93|1975.43|1963.93|1975.26|1963.76|2
1736734560000|2025-01-13 02:16:00|1975.53|1964.03|1976.42|1964.92|1976.42|1964.92|1975.53|1964.03|4
1736734570000|2025-01-13 02:16:10|1976.75|1965.25|1977.46|1965.96|1977.47|1965.97|1976.75|1965.25|8
1736734580000|2025-01-13 02:16:20|1977.47|1965.97|1977.47|1965.97|1977.47|1965.97|1977.47|1965.97|1
1736734590000|2025-01-13 02:16:30|1977.58|1966.08|1979.32|1967.82|1979.32|1967.82|1977.58|1966.08|4
1736734600000|2025-01-13 02:16:40|1979.23|1967.73|1979.25|1967.75|1979.25|1967.75|1979.15|1967.65|12
1736734610000|2025-01-13 02:16:50|1979.22|1967.72|1979.21|1967.71|1979.26|1967.76|1979.2|1967.7|14
1736734620000|2025-01-13 02:17:00|1979.2|1967.7|1978.9|1967.4|1979.2|1967.7|1978.81|1967.31|25
1736734630000|2025-01-13 02:17:10|1978.89|1967.39|1978.58|1967.08|1978.9|1967.4|1978.56|1967.06|18
1736734640000|2025-01-13 02:17:20|1978.57|1967.07|1978.55|1967.05|1978.61|1967.11|1978.48|1966.98|14
1736734650000|2025-01-13 02:17:30|1978.56|1967.06|1979.05|1967.55|1979.32|1967.82|1978.55|1967.05|18
1736734660000|2025-01-13 02:17:40|1979.1|1967.6|1979.28|1967.78|1979.31|1967.81|1978.99|1967.49|16
1736734670000|2025-01-13 02:17:50|1979.31|1967.81|1979.32|1967.82|1979.32|1967.82|1979.31|1967.81|2
1736734680000|2025-01-13 02:18:00|1979.49|1967.99|1980.89|1969.39|1980.94|1969.44|1979.49|1967.99|12
1736734690000|2025-01-13 02:18:10|1980.95|1969.45|1980.45|1968.95|1980.96|1969.46|1980.45|1968.95|23
1736734700000|2025-01-13 02:18:20|1980.41|1968.91|1980.35|1968.85|1980.55|1969.05|1980.32|1968.82|20
1736734710000|2025-01-13 02:18:30|1980.39|1968.89|1979.79|1968.29|1980.39|1968.89|1979.79|1968.29|10
1736734720000|2025-01-13 02:18:40|1979.78|1968.28|1978.15|1966.65|1979.79|1968.29|1978.15|1966.65|18
1736734730000|2025-01-13 02:18:50|1978.2|1966.7|1979.18|1967.68|1979.18|1967.68|1978.2|1966.7|11
1736734740000|2025-01-13 02:19:00|1979.13|1967.63|1978.31|1966.81|1979.13|1967.63|1978.21|1966.71|24
1736734750000|2025-01-13 02:19:10|1978.36|1966.86|1979.02|1967.52|1979.2|1967.7|1978.36|1966.86|12
1736734760000|2025-01-13 02:19:20|1978.81|1967.31|1978.08|1966.58|1978.81|1967.31|1977.28|1965.78|20
1736734770000|2025-01-13 02:19:30|1978.13|1966.63|1978.61|1967.11|1978.61|1967.11|1977.72|1966.22|25
1736734780000|2025-01-13 02:19:40|1978.66|1967.16|1978.76|1967.26|1978.76|1967.26|1978.39|1966.89|26
1736734790000|2025-01-13 02:19:50|1978.97|1967.47|1977.05|1965.55|1979.17|1967.67|1977.05|1965.55|18
1736734800000|2025-01-13 02:20:00|1977.08|1965.58|1974.85|1963.35|1977.08|1965.58|1974.85|1963.35|26
1736734810000|2025-01-13 02:20:10|1974.54|1963.04|1975.59|1964.09|1975.59|1964.09|1974.38|1962.88|25
1736734820000|2025-01-13 02:20:20|1975.55|1964.05|1975.43|1963.93|1975.59|1964.09|1975.16|1963.66|20
1736734830000|2025-01-13 02:20:30|1975.39|1963.89|1974.45|1962.95|1975.48|1963.98|1974.38|1962.88|28
1736734840000|2025-01-13 02:20:40|1974.37|1962.87|1973.25|1961.75|1974.37|1962.87|1973.15|1961.65|21
1736734850000|2025-01-13 02:20:50|1973.86|1962.36|1974.49|1962.99|1974.58|1963.08|1973.83|1962.33|30
1736734860000|2025-01-13 02:21:00|1974.44|1962.94|1974.21|1962.71|1974.44|1962.94|1974.21|1962.71|17
1736734870000|2025-01-13 02:21:10|1974.11|1962.61|1974.08|1962.58|1974.11|1962.61|1974.08|1962.58|2
1736734910000|2025-01-13 02:21:50|1972.97|1961.47|1971.99|1960.49|1972.97|1961.47|1971.95|1960.45|9
1736734920000|2025-01-13 02:22:00|1972.03|1960.53|1971.32|1959.82|1972.61|1961.11|1971.28|1959.78|15
1736734930000|2025-01-13 02:22:10|1971.28|1959.78|1971.43|1959.93|1971.6|1960.1|1971.28|1959.78|13
1736734940000|2025-01-13 02:22:20|1971.58|1960.08|1971.28|1959.78|1971.58|1960.08|1971.28|1959.78|12
1736734950000|2025-01-13 02:22:30|1970.11|1958.61|1968.97|1957.47|1970.11|1958.61|1968.49|1956.99|19
1736734960000|2025-01-13 02:22:40|1968.8|1957.3|1969.35|1957.85|1969.35|1957.85|1968.77|1957.27|28
1736734970000|2025-01-13 02:22:50|1969.28|1957.78|1969.17|1957.67|1969.31|1957.81|1968.99|1957.49|27
1736734980000|2025-01-13 02:23:00|1969.16|1957.66|1969.27|1957.77|1969.65|1958.15|1968.39|1956.89|26
1736734990000|2025-01-13 02:23:10|1969.36|1957.86|1970.21|1958.71|1970.79|1959.29|1969.36|1957.86|27
1736735000000|2025-01-13 02:23:20|1970.16|1958.66|1970.34|1958.84|1970.34|1958.84|1969.39|1957.89|35
1736735010000|2025-01-13 02:23:30|1970.33|1958.83|1970.34|1958.84|1970.49|1958.99|1969.94|1958.44|23
1736735020000|2025-01-13 02:23:40|1970.29|1958.79|1970.47|1958.97|1970.5|1959|1970.29|1958.79|16
1736735030000|2025-01-13 02:23:50|1970.33|1958.83|1970.45|1958.95|1970.48|1958.98|1969.71|1958.21|23
1736735040000|2025-01-13 02:24:00|1970.24|1958.74|1968.88|1957.38|1970.24|1958.74|1968.74|1957.24|28
1736735050000|2025-01-13 02:24:10|1968.78|1957.28|1968.33|1956.83|1968.9|1957.4|1968.33|1956.83|20
1736735060000|2025-01-13 02:24:20|1968.41|1956.91|1970.15|1958.65|1970.15|1958.65|1968.39|1956.89|15
1736735070000|2025-01-13 02:24:30|1970.1|1958.6|1970.55|1959.05|1970.56|1959.06|1970.03|1958.53|20
1736735080000|2025-01-13 02:24:40|1970.61|1959.11|1969.64|1958.14|1970.66|1959.16|1969.45|1957.95|25
1736735090000|2025-01-13 02:24:50|1969.74|1958.24|1970.06|1958.56|1970.23|1958.73|1969.74|1958.24|19
1736735100000|2025-01-13 02:25:00|1970.11|1958.61|1970.52|1959.02|1970.79|1959.29|1970.07|1958.57|22
1736735110000|2025-01-13 02:25:10|1970.23|1958.73|1968.44|1956.94|1970.23|1958.73|1968.44|1956.94|21
1736735120000|2025-01-13 02:25:20|1968.45|1956.95|1968.57|1957.07|1968.74|1957.24|1968.44|1956.94|19
1736735130000|2025-01-13 02:25:30|1968.63|1957.13|1970.04|1958.54|1970.26|1958.76|1968.63|1957.13|28
1736735140000|2025-01-13 02:25:40|1970.09|1958.59|1970.62|1959.12|1970.84|1959.34|1969.89|1958.39|23
1736735150000|2025-01-13 02:25:50|1970.57|1959.07|1970.96|1959.46|1971.14|1959.64|1970.57|1959.07|20
1736735160000|2025-01-13 02:26:00|1970.98|1959.48|1971.64|1960.14|1971.64|1960.14|1970.98|1959.48|6
1736735170000|2025-01-13 02:26:10|1971.65|1960.15|1972.21|1960.71|1972.21|1960.71|1971.65|1960.15|2
1736735180000|2025-01-13 02:26:20|1972.24|1960.74|1973.98|1962.48|1973.98|1962.48|1972.24|1960.74|4
1736735200000|2025-01-13 02:26:40|1973.6|1962.1|1973.66|1962.16|1973.8|1962.3|1973.6|1962.1|10
1736735210000|2025-01-13 02:26:50|1973.54|1962.04|1973.29|1961.79|1973.54|1962.04|1973.23|1961.73|19
1736735220000|2025-01-13 02:27:00|1973.23|1961.73|1972.62|1961.12|1973.23|1961.73|1972.47|1960.97|21
1736735230000|2025-01-13 02:27:10|1972.66|1961.16|1973.19|1961.69|1973.55|1962.05|1972.43|1960.93|23
1736735240000|2025-01-13 02:27:20|1973.2|1961.7|1974.02|1962.52|1974.02|1962.52|1973.2|1961.7|7
1736735250000|2025-01-13 02:27:30|1974.06|1962.56|1975.4|1963.9|1975.4|1963.9|1974.06|1962.56|7
1736735260000|2025-01-13 02:27:40|1975.43|1963.93|1974.98|1963.48|1975.44|1963.94|1974.95|1963.45|11
1736735270000|2025-01-13 02:27:50|1974.93|1963.43|1974.38|1962.88|1974.98|1963.48|1974.38|1962.88|11
1736735280000|2025-01-13 02:28:00|1974.33|1962.83|1973.3|1961.8|1974.33|1962.83|1973.3|1961.8|16
1736735290000|2025-01-13 02:28:10|1973.25|1961.75|1974.11|1962.61|1974.56|1963.06|1973.13|1961.63|17
1736735300000|2025-01-13 02:28:20|1974.12|1962.62|1973.52|1962.02|1974.12|1962.62|1973.42|1961.92|13
1736735310000|2025-01-13 02:28:30|1973.55|1962.05|1974.33|1962.83|1974.36|1962.86|1973.5|1962|15
1736735320000|2025-01-13 02:28:40|1974.27|1962.77|1974.28|1962.78|1974.36|1962.86|1974.13|1962.63|22
1736735330000|2025-01-13 02:28:50|1974.3|1962.8|1974|1962.5|1974.3|1962.8|1973.81|1962.31|22
1736735340000|2025-01-13 02:29:00|1973.9|1962.4|1973.44|1961.94|1973.91|1962.41|1973.44|1961.94|8
1736735350000|2025-01-13 02:29:10|1973.49|1961.99|1973.32|1961.82|1973.49|1961.99|1973.32|1961.82|12
1736735360000|2025-01-13 02:29:20|1973.23|1961.73|1973.99|1962.49|1974|1962.5|1973.09|1961.59|19
1736735370000|2025-01-13 02:29:30|1973.91|1962.41|1973.17|1961.67|1973.91|1962.41|1973.14|1961.64|17
1736735380000|2025-01-13 02:29:40|1973.18|1961.68|1973.14|1961.64|1973.21|1961.71|1973.12|1961.62|14
1736735390000|2025-01-13 02:29:50|1972.83|1961.33|1972.21|1960.71|1972.88|1961.38|1972.16|1960.66|10
1736735400000|2025-01-13 02:30:00|1972.2|1960.7|1972.03|1960.53|1972.28|1960.78|1971.34|1959.84|21
1736735410000|2025-01-13 02:30:10|1972.08|1960.58|1970.01|1958.51|1972.08|1960.58|1969.88|1958.38|28
1736735420000|2025-01-13 02:30:20|1969.96|1958.46|1971.14|1959.64|1971.14|1959.64|1969.79|1958.29|24
1736735430000|2025-01-13 02:30:30|1971.2|1959.7|1971.48|1959.98|1972.14|1960.64|1971.2|1959.7|17
1736735440000|2025-01-13 02:30:40|1971.52|1960.02|1969.63|1958.13|1971.58|1960.08|1969.58|1958.08|31
1736735450000|2025-01-13 02:30:50|1969.53|1958.03|1968.63|1957.13|1969.53|1958.03|1968.59|1957.09|28
1736735460000|2025-01-13 02:31:00|1968.44|1956.94|1968.42|1956.92|1968.87|1957.37|1968.25|1956.75|33
1736735470000|2025-01-13 02:31:10|1968.43|1956.93|1968.25|1956.75|1968.43|1956.93|1968.25|1956.75|6
1736735490000|2025-01-13 02:31:30|1968|1956.5|1967.75|1956.25|1968|1956.5|1967.75|1956.25|2
1736735500000|2025-01-13 02:31:40|1967.25|1955.75|1963.92|1952.42|1967.25|1955.75|1962.45|1950.95|23
1736735510000|2025-01-13 02:31:50|1963.95|1952.45|1963.6|1952.1|1964.47|1952.97|1963.56|1952.06|33
1736735520000|2025-01-13 02:32:00|1963.54|1952.04|1964.01|1952.51|1964.39|1952.89|1963.54|1952.04|28
1736735530000|2025-01-13 02:32:10|1963.86|1952.36|1963.79|1952.29|1964.64|1953.14|1963.74|1952.24|24
1736735540000|2025-01-13 02:32:20|1963.74|1952.24|1965.51|1954.01|1966.02|1954.52|1963.73|1952.23|28
1736735550000|2025-01-13 02:32:30|1965.46|1953.96|1964.33|1952.83|1965.58|1954.08|1964.24|1952.74|19
1736735560000|2025-01-13 02:32:40|1964.39|1952.89|1964.41|1952.91|1964.49|1952.99|1963.67|1952.17|27
1736735570000|2025-01-13 02:32:50|1964.33|1952.83|1963.07|1951.57|1964.33|1952.83|1962.93|1951.43|31
1736735580000|2025-01-13 02:33:00|1963.15|1951.65|1962.81|1951.31|1963.76|1952.26|1962.6|1951.1|34
1736735590000|2025-01-13 02:33:10|1962.8|1951.3|1962.85|1951.35|1963.19|1951.69|1962.58|1951.08|18
1736735600000|2025-01-13 02:33:20|1962.88|1951.38|1963.2|1951.7|1963.57|1952.07|1962.84|1951.34|18
1736735610000|2025-01-13 02:33:30|1962.66|1951.16|1963.71|1952.21|1963.77|1952.27|1962.66|1951.16|20
1736735620000|2025-01-13 02:33:40|1963.47|1951.97|1963.47|1951.97|1963.75|1952.25|1963.29|1951.79|23
1736735630000|2025-01-13 02:33:50|1963.44|1951.94|1963.54|1952.04|1963.57|1952.07|1963.14|1951.64|17
1736735640000|2025-01-13 02:34:00|1963.62|1952.12|1964.05|1952.55|1964.05|1952.55|1963.57|1952.07|6
1736735650000|2025-01-13 02:34:10|1964.81|1953.31|1965.7|1954.2|1965.7|1954.2|1964.81|1953.31|8
1736735660000|2025-01-13 02:34:20|1966.26|1954.76|1965.98|1954.48|1967.07|1955.57|1965.53|1954.03|13
1736735670000|2025-01-13 02:34:30|1966.01|1954.51|1966.26|1954.76|1966.26|1954.76|1965.97|1954.47|18
1736735680000|2025-01-13 02:34:40|1966.28|1954.78|1965.97|1954.47|1966.28|1954.78|1965.97|1954.47|17
1736735690000|2025-01-13 02:34:50|1965.87|1954.37|1964.74|1953.24|1965.87|1954.37|1964.69|1953.19|17
1736735700000|2025-01-13 02:35:00|1964.72|1953.22|1963.25|1951.75|1964.72|1953.22|1963.19|1951.69|22
1736735710000|2025-01-13 02:35:10|1963.28|1951.78|1962.57|1951.07|1963.38|1951.88|1962.36|1950.86|25
1736735720000|2025-01-13 02:35:20|1962.62|1951.12|1962.95|1951.45|1963.42|1951.92|1962.54|1951.04|21
1736735730000|2025-01-13 02:35:30|1962.94|1951.44|1963.73|1952.23|1963.77|1952.27|1962.82|1951.32|21
1736735740000|2025-01-13 02:35:40|1963.72|1952.22|1963.03|1951.53|1963.72|1952.22|1962.85|1951.35|18
1736735750000|2025-01-13 02:35:50|1962.93|1951.43|1963.38|1951.88|1963.39|1951.89|1962.59|1951.09|17
1736735760000|2025-01-13 02:36:00|1963.46|1951.96|1963.72|1952.22|1964.08|1952.58|1963.46|1951.96|19
1736735770000|2025-01-13 02:36:10|1963.75|1952.25|1964.64|1953.14|1964.64|1953.14|1963.72|1952.22|21
1736735780000|2025-01-13 02:36:20|1964.56|1953.06|1963.63|1952.13|1964.56|1953.06|1963.61|1952.11|17
1736735790000|2025-01-13 02:36:30|1963.62|1952.12|1963.65|1952.15|1963.74|1952.24|1963.61|1952.11|19
1736735800000|2025-01-13 02:36:40|1963.69|1952.19|1963.39|1951.89|1963.69|1952.19|1963.39|1951.89|7
1736735810000|2025-01-13 02:36:50|1963.45|1951.95|1963.45|1951.95|1963.45|1951.95|1963.45|1951.95|1
1736735820000|2025-01-13 02:37:00|1963.5|1952|1963.39|1951.89|1964.04|1952.54|1963.39|1951.89|19
1736735850000|2025-01-13 02:37:30|1962.87|1951.37|1962.35|1950.85|1962.87|1951.37|1962.35|1950.85|2
1736735860000|2025-01-13 02:37:40|1961.83|1950.33|1959.75|1948.25|1961.83|1950.33|1959.75|1948.25|16
1736735870000|2025-01-13 02:37:50|1959.76|1948.26|1959.86|1948.36|1959.94|1948.44|1959.76|1948.26|6
1736735880000|2025-01-13 02:38:00|1959.75|1948.25|1959.75|1948.25|1959.75|1948.25|1959.75|1948.25|1
1736735890000|2025-01-13 02:38:10|1959.86|1948.36|1959.88|1948.38|1959.88|1948.38|1959.86|1948.36|3
1736735900000|2025-01-13 02:38:20|1959.87|1948.37|1959.76|1948.26|1959.87|1948.37|1959.76|1948.26|7
1736735910000|2025-01-13 02:38:30|1959.75|1948.25|1959.75|1948.25|1959.75|1948.25|1959.75|1948.25|1
1736735940000|2025-01-13 02:39:00|1959.76|1948.26|1959.86|1948.36|1959.87|1948.37|1959.76|1948.26|6
1736735950000|2025-01-13 02:39:10|1959.83|1948.33|1959.79|1948.29|1959.86|1948.36|1959.75|1948.25|7
1736735960000|2025-01-13 02:39:20|1959.86|1948.36|1959.75|1948.25|1959.87|1948.37|1959.75|1948.25|10
1736735970000|2025-01-13 02:39:30|1959.25|1947.75|1959.25|1947.75|1959.25|1947.75|1959.25|1947.75|1
1736736010000|2025-01-13 02:40:10|1958.71|1947.21|1958.23|1946.73|1958.71|1947.21|1958.17|1946.67|3
1736736020000|2025-01-13 02:40:20|1958.27|1946.77|1958.17|1946.67|1958.85|1947.35|1958.17|1946.67|17
1736736100000|2025-01-13 02:41:40|1957.64|1946.14|1956.75|1945.25|1957.64|1946.14|1956.75|1945.25|5
1736736110000|2025-01-13 02:41:50|1956.73|1945.23|1956.7|1945.2|1956.73|1945.23|1956.7|1945.2|2
1736736120000|2025-01-13 02:42:00|1956.66|1945.16|1955.75|1944.25|1956.66|1945.16|1955.75|1944.25|7
1736736170000|2025-01-13 02:42:50|1955.26|1943.76|1954.24|1942.74|1955.26|1943.76|1954.19|1942.69|5
1736736180000|2025-01-13 02:43:00|1954.23|1942.73|1954.61|1943.11|1955.33|1943.83|1954.23|1942.73|23
1736736190000|2025-01-13 02:43:10|1954.63|1943.13|1954.79|1943.29|1955.34|1943.84|1954.61|1943.11|17
1736736200000|2025-01-13 02:43:20|1954.8|1943.3|1955.12|1943.62|1955.12|1943.62|1954.8|1943.3|9
1736736210000|2025-01-13 02:43:30|1955.02|1943.52|1955.4|1943.9|1955.63|1944.13|1955.02|1943.52|26
1736736220000|2025-01-13 02:43:40|1955.41|1943.91|1955.75|1944.25|1955.75|1944.25|1955.36|1943.86|6
1736736230000|2025-01-13 02:43:50|1955.76|1944.26|1958.17|1946.67|1958.17|1946.67|1955.76|1944.26|15
1736736240000|2025-01-13 02:44:00|1958.08|1946.58|1957.08|1945.58|1958.13|1946.63|1957.08|1945.58|21
1736736250000|2025-01-13 02:44:10|1957.05|1945.55|1956.29|1944.79|1957.2|1945.7|1956.29|1944.79|13
1736736260000|2025-01-13 02:44:20|1956.25|1944.75|1956.98|1945.48|1957.02|1945.52|1956.12|1944.62|21
1736736270000|2025-01-13 02:44:30|1957.03|1945.53|1956.27|1944.77|1957.28|1945.78|1956.05|1944.55|19
1736736280000|2025-01-13 02:44:40|1956.24|1944.74|1954.84|1943.34|1956.24|1944.74|1954.84|1943.34|19
1736736290000|2025-01-13 02:44:50|1954.93|1943.43|1954.21|1942.71|1955.04|1943.54|1954.1|1942.6|27
1736736300000|2025-01-13 02:45:00|1954.24|1942.74|1954.58|1943.08|1955|1943.5|1954.16|1942.66|21
1736736310000|2025-01-13 02:45:10|1954.3|1942.8|1955.52|1944.02|1955.52|1944.02|1954.3|1942.8|22
1736736320000|2025-01-13 02:45:20|1955.46|1943.96|1956.12|1944.62|1956.87|1945.37|1955.46|1943.96|26
1736736330000|2025-01-13 02:45:30|1956.15|1944.65|1954.57|1943.07|1956.15|1944.65|1954.54|1943.04|19
1736736340000|2025-01-13 02:45:40|1954.37|1942.87|1954.28|1942.78|1954.37|1942.87|1954.15|1942.65|14
1736736350000|2025-01-13 02:45:50|1954.24|1942.74|1954.16|1942.66|1954.25|1942.75|1954.07|1942.57|12
1736736360000|2025-01-13 02:46:00|1954.08|1942.58|1953.61|1942.11|1954.16|1942.66|1953.61|1942.11|10
1736736370000|2025-01-13 02:46:10|1953.59|1942.09|1953.21|1941.71|1953.59|1942.09|1952.66|1941.16|10
1736736380000|2025-01-13 02:46:20|1953.15|1941.65|1952.67|1941.17|1953.15|1941.65|1952.67|1941.17|12
1736736390000|2025-01-13 02:46:30|1952.66|1941.16|1952.93|1941.43|1952.96|1941.46|1952.66|1941.16|14
1736736400000|2025-01-13 02:46:40|1952.73|1941.23|1953.53|1942.03|1953.53|1942.03|1952.73|1941.23|21
1736736410000|2025-01-13 02:46:50|1953.49|1941.99|1953.44|1941.94|1953.49|1941.99|1953.26|1941.76|17
1736736420000|2025-01-13 02:47:00|1953.45|1941.95|1952.89|1941.39|1953.47|1941.97|1952.8|1941.3|24
1736736430000|2025-01-13 02:47:10|1952.92|1941.42|1952.64|1941.14|1953.32|1941.82|1952.64|1941.14|21
1736736440000|2025-01-13 02:47:20|1951.56|1940.06|1951.86|1940.36|1951.86|1940.36|1951.56|1940.06|17
1736736450000|2025-01-13 02:47:30|1951.75|1940.25|1951.64|1940.14|1951.75|1940.25|1951.32|1939.82|20
1736736460000|2025-01-13 02:47:40|1951.65|1940.15|1951.83|1940.33|1952.48|1940.98|1951.65|1940.15|22
1736736470000|2025-01-13 02:47:50|1951.84|1940.34|1953.24|1941.74|1953.4|1941.9|1951.56|1940.06|32
1736736480000|2025-01-13 02:48:00|1953.21|1941.71|1954.59|1943.09|1955.14|1943.64|1953.07|1941.57|19
1736736490000|2025-01-13 02:48:10|1954.26|1942.76|1954.39|1942.89|1954.56|1943.06|1954.05|1942.55|23
1736736500000|2025-01-13 02:48:20|1954.52|1943.02|1954.04|1942.54|1955|1943.5|1954.04|1942.54|22
1736736510000|2025-01-13 02:48:30|1954.1|1942.6|1953.97|1942.47|1954.37|1942.87|1953.52|1942.02|29
1736736520000|2025-01-13 02:48:40|1954.02|1942.52|1953.78|1942.28|1954.27|1942.77|1953.56|1942.06|16
1736736530000|2025-01-13 02:48:50|1953.74|1942.24|1955.03|1943.53|1955.03|1943.53|1953.61|1942.11|15
1736736540000|2025-01-13 02:49:00|1955.06|1943.56|1953.89|1942.39|1955.54|1944.04|1953.65|1942.15|23
1736736550000|2025-01-13 02:49:10|1953.94|1942.44|1954.25|1942.75|1954.41|1942.91|1953.94|1942.44|23
1736736560000|2025-01-13 02:49:20|1954.13|1942.63|1954.12|1942.62|1954.31|1942.81|1954.12|1942.62|19
1736736570000|2025-01-13 02:49:30|1954.02|1942.52|1954.12|1942.62|1954.26|1942.76|1953.82|1942.32|10
1736736580000|2025-01-13 02:49:40|1954.05|1942.55|1955.35|1943.85|1955.51|1944.01|1954.01|1942.51|17
1736736590000|2025-01-13 02:49:50|1955.29|1943.79|1954.57|1943.07|1955.29|1943.79|1954.52|1943.02|10
1736736600000|2025-01-13 02:50:00|1954.52|1943.02|1954.41|1942.91|1955.19|1943.69|1954.41|1942.91|21
1736736610000|2025-01-13 02:50:10|1954.4|1942.9|1954.03|1942.53|1954.4|1942.9|1954.02|1942.52|14
1736736620000|2025-01-13 02:50:20|1954.04|1942.54|1954.21|1942.71|1954.28|1942.78|1954.04|1942.54|14
1736736630000|2025-01-13 02:50:30|1954.26|1942.76|1953.84|1942.34|1954.26|1942.76|1953.84|1942.34|16
1736736640000|2025-01-13 02:50:40|1953.81|1942.31|1952.31|1940.81|1953.84|1942.34|1952.31|1940.81|16
1736736650000|2025-01-13 02:50:50|1951.55|1940.05|1951.86|1940.36|1951.93|1940.43|1950.99|1939.49|28
1736736660000|2025-01-13 02:51:00|1951.64|1940.14|1949.87|1938.37|1951.64|1940.14|1949.59|1938.09|19
1736736670000|2025-01-13 02:51:10|1949.86|1938.36|1950.16|1938.66|1950.33|1938.83|1949.86|1938.36|10
1736736680000|2025-01-13 02:51:20|1950.2|1938.7|1951.18|1939.68|1951.18|1939.68|1950.03|1938.53|23
1736736690000|2025-01-13 02:51:30|1951.16|1939.66|1949.71|1938.21|1951.43|1939.93|1949.71|1938.21|26
1736736700000|2025-01-13 02:51:40|1949.7|1938.2|1951.04|1939.54|1951.04|1939.54|1949.7|1938.2|16
1736736710000|2025-01-13 02:51:50|1951.85|1940.35|1952.76|1941.26|1952.76|1941.26|1951.85|1940.35|7
1736736720000|2025-01-13 02:52:00|1952.7|1941.2|1950.47|1938.97|1952.7|1941.2|1950.47|1938.97|27
1736736730000|2025-01-13 02:52:10|1950.45|1938.95|1950.75|1939.25|1950.75|1939.25|1950.22|1938.72|15
1736736740000|2025-01-13 02:52:20|1950.79|1939.29|1951.13|1939.63|1951.13|1939.63|1950.55|1939.05|9
1736736750000|2025-01-13 02:52:30|1951.65|1940.15|1951.93|1940.43|1951.93|1940.43|1951.65|1940.15|3
1736736760000|2025-01-13 02:52:40|1951.79|1940.29|1951.63|1940.13|1951.79|1940.29|1951.54|1940.04|12
1736736770000|2025-01-13 02:52:50|1951.68|1940.18|1951.83|1940.33|1951.89|1940.39|1951.68|1940.18|16
1736736780000|2025-01-13 02:53:00|1951.59|1940.09|1951.93|1940.43|1951.93|1940.43|1951.59|1940.09|8
1736736790000|2025-01-13 02:53:10|1952.58|1941.08|1952.58|1941.08|1952.58|1941.08|1952.58|1941.08|1
1736736800000|2025-01-13 02:53:20|1952.52|1941.02|1951.4|1939.9|1952.52|1941.02|1951.26|1939.76|9
1736736810000|2025-01-13 02:53:30|1951.43|1939.93|1949.84|1938.34|1951.47|1939.97|1949.84|1938.34|21
1736736820000|2025-01-13 02:53:40|1949.92|1938.42|1951.88|1940.38|1952.12|1940.62|1949.92|1938.42|20
1736736830000|2025-01-13 02:53:50|1951.91|1940.41|1951.17|1939.67|1952.18|1940.68|1950.25|1938.75|32
1736736840000|2025-01-13 02:54:00|1951.12|1939.62|1951.52|1940.02|1951.52|1940.02|1949.99|1938.49|26
1736736850000|2025-01-13 02:54:10|1951.66|1940.16|1951.62|1940.12|1952.29|1940.79|1951.3|1939.8|17
1736736860000|2025-01-13 02:54:20|1951.83|1940.33|1951.45|1939.95|1952.58|1941.08|1950.8|1939.3|19
1736736870000|2025-01-13 02:54:30|1951.41|1939.91|1952.58|1941.08|1952.58|1941.08|1951.41|1939.91|11
1736736880000|2025-01-13 02:54:40|1952.46|1940.96|1952.58|1941.08|1952.58|1941.08|1952.18|1940.68|6
1736736890000|2025-01-13 02:54:50|1952.57|1941.07|1952.38|1940.88|1952.77|1941.27|1952.38|1940.88|8
1736736900000|2025-01-13 02:55:00|1952.28|1940.78|1952.81|1941.31|1952.81|1941.31|1951.35|1939.85|15
1736736910000|2025-01-13 02:55:10|1952.84|1941.34|1953.6|1942.1|1953.67|1942.17|1952.84|1941.34|8
1736736920000|2025-01-13 02:55:20|1953.65|1942.15|1951.18|1939.68|1953.65|1942.15|1951.07|1939.57|11
1736736930000|2025-01-13 02:55:30|1951.16|1939.66|1948.84|1937.34|1951.21|1939.71|1948.84|1937.34|30
1736736940000|2025-01-13 02:55:40|1948.64|1937.14|1948.65|1937.15|1948.82|1937.32|1947.3|1935.8|29
1736736950000|2025-01-13 02:55:50|1948.59|1937.09|1948.47|1936.97|1948.69|1937.19|1948.22|1936.72|15
1736736960000|2025-01-13 02:56:00|1948.69|1937.19|1948.33|1936.83|1948.88|1937.38|1947.56|1936.06|33
1736736970000|2025-01-13 02:56:10|1948.38|1936.88|1950.27|1938.77|1950.5|1939|1948.38|1936.88|19
1736736980000|2025-01-13 02:56:20|1950.24|1938.74|1950.7|1939.2|1950.7|1939.2|1949.85|1938.35|23
1736736990000|2025-01-13 02:56:30|1950.63|1939.13|1951.45|1939.95|1951.47|1939.97|1950.62|1939.12|12
1736737000000|2025-01-13 02:56:40|1951.47|1939.97|1951.47|1939.97|1951.47|1939.97|1951.35|1939.85|7
1736737010000|2025-01-13 02:56:50|1951.42|1939.92|1951.42|1939.92|1951.46|1939.96|1951.18|1939.68|8
1736737020000|2025-01-13 02:57:00|1951.47|1939.97|1951.47|1939.97|1951.47|1939.97|1951.31|1939.81|7
1736737030000|2025-01-13 02:57:10|1951.69|1940.19|1951.69|1940.19|1951.69|1940.19|1951.69|1940.19|1
1736737040000|2025-01-13 02:57:20|1951.91|1940.41|1953.43|1941.93|1953.43|1941.93|1951.91|1940.41|4
1736737050000|2025-01-13 02:57:30|1953.53|1942.03|1953.64|1942.14|1953.64|1942.14|1953.53|1942.03|2
1736737060000|2025-01-13 02:57:40|1953.65|1942.15|1954.09|1942.59|1954.09|1942.59|1953.65|1942.15|2
1736737100000|2025-01-13 02:58:20|1954.22|1942.72|1954.36|1942.86|1954.36|1942.86|1954.22|1942.72|2
1736737110000|2025-01-13 02:58:30|1954.45|1942.95|1954.93|1943.43|1954.93|1943.43|1954.45|1942.95|4
1736737130000|2025-01-13 02:58:50|1955.51|1944.01|1956.09|1944.59|1956.09|1944.59|1955.51|1944.01|3
1736737140000|2025-01-13 02:59:00|1956.04|1944.54|1956.09|1944.59|1956.09|1944.59|1956.04|1944.54|3
1736737190000|2025-01-13 02:59:50|1956.01|1944.51|1955.99|1944.49|1956.06|1944.56|1955.99|1944.49|4
1736737200000|2025-01-13 03:00:00|1955.94|1944.44|1955.94|1944.44|1956.09|1944.59|1955.94|1944.44|4
1736737210000|2025-01-13 03:00:10|1955.99|1944.49|1957.87|1946.37|1957.91|1946.41|1955.99|1944.49|9
1736737220000|2025-01-13 03:00:20|1957.92|1946.42|1958.03|1946.53|1958.03|1946.53|1957.92|1946.42|4
1736737230000|2025-01-13 03:00:30|1957.92|1946.42|1956.57|1945.07|1957.92|1946.42|1956.51|1945.01|15
1736737240000|2025-01-13 03:00:40|1956.47|1944.97|1956.29|1944.79|1956.47|1944.97|1955.78|1944.28|15
1736737250000|2025-01-13 03:00:50|1956.45|1944.95|1956.02|1944.52|1956.55|1945.05|1955.95|1944.45|18
1736737260000|2025-01-13 03:01:00|1956.07|1944.57|1958.12|1946.62|1958.12|1946.62|1955.91|1944.41|18
1736737270000|2025-01-13 03:01:10|1958.09|1946.59|1958.05|1946.55|1958.09|1946.59|1957.59|1946.09|21
1736737280000|2025-01-13 03:01:20|1958.19|1946.69|1958.29|1946.79|1958.29|1946.79|1958.19|1946.69|7
1736737300000|2025-01-13 03:01:40|1958.67|1947.17|1961.33|1949.83|1961.33|1949.83|1958.67|1947.17|6
1736737310000|2025-01-13 03:01:50|1961.73|1950.23|1962.64|1951.14|1962.93|1951.43|1961.73|1950.23|10
1736737320000|2025-01-13 03:02:00|1962.69|1951.19|1962.65|1951.15|1962.74|1951.24|1962.34|1950.84|17
1736737330000|2025-01-13 03:02:10|1962.66|1951.16|1962.36|1950.86|1962.72|1951.22|1962.36|1950.86|11
1736737350000|2025-01-13 03:02:30|1962.35|1950.85|1960.55|1949.05|1962.35|1950.85|1960.55|1949.05|9
1736737360000|2025-01-13 03:02:40|1960.53|1949.03|1961.3|1949.8|1961.39|1949.89|1960.48|1948.98|11
1736737370000|2025-01-13 03:02:50|1961.26|1949.76|1962.27|1950.77|1962.32|1950.82|1961.11|1949.61|16
1736737380000|2025-01-13 03:03:00|1962.31|1950.81|1962.52|1951.02|1962.55|1951.05|1962.24|1950.74|21
1736737390000|2025-01-13 03:03:10|1962.55|1951.05|1963.58|1952.08|1963.58|1952.08|1962.55|1951.05|3
1736737400000|2025-01-13 03:03:20|1963.72|1952.22|1964.74|1953.24|1964.74|1953.24|1963.72|1952.22|8
1736737410000|2025-01-13 03:03:30|1965.36|1953.86|1965.99|1954.49|1965.99|1954.49|1965.36|1953.86|2
1736737420000|2025-01-13 03:03:40|1966.22|1954.72|1966.45|1954.95|1966.45|1954.95|1966.22|1954.72|2
1736737430000|2025-01-13 03:03:50|1967.27|1955.77|1968.19|1956.69|1968.29|1956.79|1967.27|1955.77|16
1736737440000|2025-01-13 03:04:00|1968.21|1956.71|1968.48|1956.98|1968.48|1956.98|1968.21|1956.71|7
1736737450000|2025-01-13 03:04:10|1968.26|1956.76|1968.41|1956.91|1968.41|1956.91|1967.39|1955.89|16
1736737460000|2025-01-13 03:04:20|1968.46|1956.96|1968.48|1956.98|1968.48|1956.98|1968.45|1956.95|3
1736737470000|2025-01-13 03:04:30|1968.76|1957.26|1969.38|1957.88|1969.59|1958.09|1968.76|1957.26|10
1736737480000|2025-01-13 03:04:40|1969.39|1957.89|1969.59|1958.09|1969.59|1958.09|1969.39|1957.89|4
1736737490000|2025-01-13 03:04:50|1969.51|1958.01|1969.38|1957.88|1969.57|1958.07|1969.35|1957.85|9
1736737500000|2025-01-13 03:05:00|1969.44|1957.94|1969.57|1958.07|1969.57|1958.07|1969.29|1957.79|15
1736737510000|2025-01-13 03:05:10|1969.59|1958.09|1969.1|1957.6|1970.27|1958.77|1969.01|1957.51|26
1736737520000|2025-01-13 03:05:20|1969.07|1957.57|1968.8|1957.3|1969.07|1957.57|1968.54|1957.04|16
1736737530000|2025-01-13 03:05:30|1968.79|1957.29|1967.69|1956.19|1968.79|1957.29|1967.69|1956.19|16
1736737540000|2025-01-13 03:05:40|1967.74|1956.24|1969.15|1957.65|1969.2|1957.7|1967.68|1956.18|18
1736737550000|2025-01-13 03:05:50|1969.19|1957.69|1969.42|1957.92|1969.42|1957.92|1969.19|1957.69|3
1736737560000|2025-01-13 03:06:00|1969.47|1957.97|1969.52|1958.02|1969.52|1958.02|1969.47|1957.97|2
1736737570000|2025-01-13 03:06:10|1970.17|1958.67|1969.52|1958.02|1970.24|1958.74|1969.52|1958.02|10
1736737580000|2025-01-13 03:06:20|1968.94|1957.44|1968.04|1956.54|1968.94|1957.44|1967.87|1956.37|14
1736737590000|2025-01-13 03:06:30|1968.05|1956.55|1969.18|1957.68|1969.22|1957.72|1968.05|1956.55|26
1736737600000|2025-01-13 03:06:40|1969.14|1957.64|1970.29|1958.79|1970.29|1958.79|1969.05|1957.55|15
1736737610000|2025-01-13 03:06:50|1970.34|1958.84|1969.34|1957.84|1970.38|1958.88|1969.28|1957.78|20
1736737620000|2025-01-13 03:07:00|1969.32|1957.82|1969.27|1957.77|1969.89|1958.39|1969.27|1957.77|20
1736737630000|2025-01-13 03:07:10|1969.24|1957.74|1969.5|1958|1969.67|1958.17|1969.1|1957.6|24
1736737640000|2025-01-13 03:07:20|1969.55|1958.05|1969.99|1958.49|1970.07|1958.57|1969.55|1958.05|15
1736737650000|2025-01-13 03:07:30|1969.64|1958.14|1969.46|1957.96|1970.18|1958.68|1969.46|1957.96|21
1736737660000|2025-01-13 03:07:40|1969.42|1957.92|1968.91|1957.41|1969.42|1957.92|1968.91|1957.41|8
1736737680000|2025-01-13 03:08:00|1969.14|1957.64|1969.65|1958.15|1969.65|1958.15|1969.14|1957.64|7
1736737690000|2025-01-13 03:08:10|1969.71|1958.21|1969.53|1958.03|1969.71|1958.21|1969.36|1957.86|22
1736737700000|2025-01-13 03:08:20|1969.52|1958.02|1969.2|1957.7|1969.52|1958.02|1968.91|1957.41|13
1736737710000|2025-01-13 03:08:30|1969.16|1957.66|1968.91|1957.41|1969.2|1957.7|1968.91|1957.41|10
1736737720000|2025-01-13 03:08:40|1968.98|1957.48|1968.94|1957.44|1969.48|1957.98|1968.94|1957.44|9
1736737730000|2025-01-13 03:08:50|1968.91|1957.41|1968.96|1957.46|1969.01|1957.51|1968.91|1957.41|7
1736737740000|2025-01-13 03:09:00|1969.01|1957.51|1968.91|1957.41|1969.01|1957.51|1968.91|1957.41|5
1736737760000|2025-01-13 03:09:20|1968.13|1956.63|1967.43|1955.93|1968.13|1956.63|1967.43|1955.93|8
1736737770000|2025-01-13 03:09:30|1967.4|1955.9|1965.62|1954.12|1967.4|1955.9|1965.62|1954.12|16
1736737780000|2025-01-13 03:09:40|1965.61|1954.11|1966.33|1954.83|1966.36|1954.86|1965.45|1953.95|12
1736737790000|2025-01-13 03:09:50|1966.38|1954.88|1966.82|1955.32|1966.93|1955.43|1966.32|1954.82|15
1736737800000|2025-01-13 03:10:00|1966.88|1955.38|1965.85|1954.35|1966.93|1955.43|1965.85|1954.35|20
1736737810000|2025-01-13 03:10:10|1965.84|1954.34|1965.6|1954.1|1965.84|1954.34|1965.6|1954.1|20
1736737820000|2025-01-13 03:10:20|1965.48|1953.98|1963.64|1952.14|1965.48|1953.98|1963.47|1951.97|26
1736737830000|2025-01-13 03:10:30|1963.62|1952.12|1961.41|1949.91|1963.64|1952.14|1960.95|1949.45|31
1736737840000|2025-01-13 03:10:40|1961.56|1950.06|1962.48|1950.98|1962.48|1950.98|1961.56|1950.06|23
1736737850000|2025-01-13 03:10:50|1962.74|1951.24|1962.57|1951.07|1962.88|1951.38|1962.32|1950.82|23
1736737860000|2025-01-13 03:11:00|1962.56|1951.06|1960.95|1949.45|1962.66|1951.16|1960.61|1949.11|30
1736737870000|2025-01-13 03:11:10|1960.93|1949.43|1960.68|1949.18|1960.93|1949.43|1960.3|1948.8|16
1736737880000|2025-01-13 03:11:20|1960.49|1948.99|1961.95|1950.45|1961.95|1950.45|1960.46|1948.96|24
1736737890000|2025-01-13 03:11:30|1962.06|1950.56|1961.19|1949.69|1962.15|1950.65|1961.18|1949.68|24
1736737900000|2025-01-13 03:11:40|1961.15|1949.65|1961.8|1950.3|1961.84|1950.34|1961.13|1949.63|23
1736737910000|2025-01-13 03:11:50|1961.66|1950.16|1962.03|1950.53|1962.19|1950.69|1961.6|1950.1|21
1736737920000|2025-01-13 03:12:00|1962.12|1950.62|1963.15|1951.65|1963.15|1951.65|1962.12|1950.62|9
1736737970000|2025-01-13 03:12:50|1963.3|1951.8|1963.88|1952.38|1963.88|1952.38|1963.3|1951.8|2
1736737980000|2025-01-13 03:13:00|1963.8|1952.3|1963.4|1951.9|1963.8|1952.3|1963.4|1951.9|3
1736737990000|2025-01-13 03:13:10|1963.3|1951.8|1963.04|1951.54|1963.48|1951.98|1962.96|1951.46|16
1736738000000|2025-01-13 03:13:20|1962.95|1951.45|1963.76|1952.26|1963.76|1952.26|1962.89|1951.39|12
1736738010000|2025-01-13 03:13:30|1963.75|1952.25|1963.88|1952.38|1963.88|1952.38|1963.74|1952.24|14
1736738020000|2025-01-13 03:13:40|1963.77|1952.27|1963.78|1952.28|1963.88|1952.38|1963.74|1952.24|7
1736738030000|2025-01-13 03:13:50|1963.83|1952.33|1963.58|1952.08|1963.88|1952.38|1963.58|1952.08|6
1736738040000|2025-01-13 03:14:00|1963.59|1952.09|1963.13|1951.63|1963.59|1952.09|1962.94|1951.44|20
1736738050000|2025-01-13 03:14:10|1963.14|1951.64|1963.1|1951.6|1963.18|1951.68|1963.04|1951.54|14
1736738060000|2025-01-13 03:14:20|1962.87|1951.37|1962.47|1950.97|1962.87|1951.37|1962.27|1950.77|13
1736738070000|2025-01-13 03:14:30|1962.28|1950.78|1961.61|1950.11|1962.28|1950.78|1961.61|1950.11|9
1736738080000|2025-01-13 03:14:40|1961.65|1950.15|1962.03|1950.53|1962.03|1950.53|1961.61|1950.11|10
1736738090000|2025-01-13 03:14:50|1962.11|1950.61|1963.43|1951.93|1963.48|1951.98|1962.11|1950.61|20
1736738100000|2025-01-13 03:15:00|1963.37|1951.87|1960.94|1949.44|1963.49|1951.99|1960.83|1949.33|25
1736738110000|2025-01-13 03:15:10|1960.99|1949.49|1961.14|1949.64|1961.43|1949.93|1960.78|1949.28|19
1736738120000|2025-01-13 03:15:20|1961.17|1949.67|1962.59|1951.09|1962.64|1951.14|1961.17|1949.67|17
1736738130000|2025-01-13 03:15:30|1962.48|1950.98|1961.87|1950.37|1962.48|1950.98|1961.59|1950.09|19
1736738140000|2025-01-13 03:15:40|1961.77|1950.27|1959.64|1948.14|1961.77|1950.27|1959.61|1948.11|21
1736738150000|2025-01-13 03:15:50|1959.62|1948.12|1959.58|1948.08|1959.77|1948.27|1959.52|1948.02|18
1736738160000|2025-01-13 03:16:00|1959.57|1948.07|1959.05|1947.55|1959.61|1948.11|1959.05|1947.55|15
1736738180000|2025-01-13 03:16:20|1958.27|1946.77|1957.39|1945.89|1958.27|1946.77|1956.6|1945.1|6
1736738190000|2025-01-13 03:16:30|1957.37|1945.87|1959.69|1948.19|1959.69|1948.19|1957.37|1945.87|21
1736738200000|2025-01-13 03:16:40|1959.54|1948.04|1961.19|1949.69|1961.38|1949.88|1958.98|1947.48|32
1736738210000|2025-01-13 03:16:50|1961.18|1949.68|1961.75|1950.25|1961.75|1950.25|1960.99|1949.49|14
1736738220000|2025-01-13 03:17:00|1962.59|1951.09|1962.59|1951.09|1962.59|1951.09|1962.59|1951.09|1
1736738230000|2025-01-13 03:17:10|1962.57|1951.07|1962.59|1951.09|1962.59|1951.09|1961.91|1950.41|23
1736738240000|2025-01-13 03:17:20|1962.51|1951.01|1962.59|1951.09|1962.59|1951.09|1962.24|1950.74|7
1736738250000|2025-01-13 03:17:30|1962.45|1950.95|1962.59|1951.09|1962.59|1951.09|1962.45|1950.95|7
1736738260000|2025-01-13 03:17:40|1962.45|1950.95|1962.21|1950.71|1962.45|1950.95|1961.82|1950.32|10
1736738270000|2025-01-13 03:17:50|1962.31|1950.81|1962.35|1950.85|1962.46|1950.96|1962.31|1950.81|10
1736738280000|2025-01-13 03:18:00|1962.39|1950.89|1960.96|1949.46|1962.39|1950.89|1960.24|1948.74|24
1736738290000|2025-01-13 03:18:10|1960.94|1949.44|1960.35|1948.85|1960.95|1949.45|1960.35|1948.85|24
1736738300000|2025-01-13 03:18:20|1960.09|1948.59|1961.47|1949.97|1961.69|1950.19|1960.09|1948.59|14
1736738310000|2025-01-13 03:18:30|1961.49|1949.99|1960.08|1948.58|1961.57|1950.07|1960.08|1948.58|20
1736738320000|2025-01-13 03:18:40|1960.11|1948.61|1958.93|1947.43|1960.11|1948.61|1958.81|1947.31|26
1736738330000|2025-01-13 03:18:50|1958.9|1947.4|1958.42|1946.92|1958.95|1947.45|1958.42|1946.92|18
1736738340000|2025-01-13 03:19:00|1958.4|1946.9|1958.48|1946.98|1958.51|1947.01|1957.66|1946.16|19
1736738350000|2025-01-13 03:19:10|1958.58|1947.08|1957.67|1946.17|1958.58|1947.08|1957.4|1945.9|23
1736738360000|2025-01-13 03:19:20|1957.57|1946.07|1959.08|1947.58|1959.13|1947.63|1957.57|1946.07|20
1736738370000|2025-01-13 03:19:30|1959.06|1947.56|1958.84|1947.34|1959.06|1947.56|1958.46|1946.96|26
1736738380000|2025-01-13 03:19:40|1958.98|1947.48|1960.15|1948.65|1960.25|1948.75|1958.98|1947.48|17
1736738390000|2025-01-13 03:19:50|1960.16|1948.66|1958.78|1947.28|1960.21|1948.71|1958.78|1947.28|23
1736738400000|2025-01-13 03:20:00|1958.84|1947.34|1957.16|1945.66|1958.9|1947.4|1957.16|1945.66|25
1736738410000|2025-01-13 03:20:10|1957.31|1945.81|1956.74|1945.24|1957.35|1945.85|1956.65|1945.15|23
1736738420000|2025-01-13 03:20:20|1956.7|1945.2|1956.62|1945.12|1956.7|1945.2|1955.96|1944.46|18
1736738430000|2025-01-13 03:20:30|1956.52|1945.02|1956.62|1945.12|1956.62|1945.12|1956.25|1944.75|17
1736738440000|2025-01-13 03:20:40|1956.37|1944.87|1957.57|1946.07|1957.57|1946.07|1956.34|1944.84|20
1736738450000|2025-01-13 03:20:50|1957.63|1946.13|1958.96|1947.46|1959.07|1947.57|1957.63|1946.13|16
1736738460000|2025-01-13 03:21:00|1958.97|1947.47|1959.33|1947.83|1959.34|1947.84|1958.92|1947.42|11
1736738470000|2025-01-13 03:21:10|1959.22|1947.72|1957.18|1945.68|1959.22|1947.72|1957.18|1945.68|26
1736738480000|2025-01-13 03:21:20|1957.08|1945.58|1956.97|1945.47|1957.28|1945.78|1956.85|1945.35|22
1736738490000|2025-01-13 03:21:30|1957.02|1945.52|1955.96|1944.46|1957.02|1945.52|1955.89|1944.39|20
1736738500000|2025-01-13 03:21:40|1955.97|1944.47|1956.04|1944.54|1956.1|1944.6|1955.84|1944.34|10
1736738510000|2025-01-13 03:21:50|1956.01|1944.51|1955.37|1943.87|1956.01|1944.51|1955.32|1943.82|18
1736738520000|2025-01-13 03:22:00|1955.44|1943.94|1954.15|1942.65|1955.44|1943.94|1954.15|1942.65|27
1736738530000|2025-01-13 03:22:10|1954.09|1942.59|1953.57|1942.07|1954.15|1942.65|1953.57|1942.07|24
1736738540000|2025-01-13 03:22:20|1953.56|1942.06|1954.12|1942.62|1954.12|1942.62|1953.53|1942.03|27
1736738550000|2025-01-13 03:22:30|1954.2|1942.7|1953.55|1942.05|1954.26|1942.76|1953.52|1942.02|15
1736738560000|2025-01-13 03:22:40|1953.59|1942.09|1953.31|1941.81|1953.84|1942.34|1953.31|1941.81|18
1736738570000|2025-01-13 03:22:50|1953.27|1941.77|1953.59|1942.09|1953.59|1942.09|1952.48|1940.98|17
1736738580000|2025-01-13 03:23:00|1953.58|1942.08|1953.85|1942.35|1953.88|1942.38|1953.13|1941.63|29
1736738590000|2025-01-13 03:23:10|1953.88|1942.38|1953.9|1942.4|1953.93|1942.43|1953.63|1942.13|23
1736738600000|2025-01-13 03:23:20|1953.86|1942.36|1954.04|1942.54|1954.06|1942.56|1953.86|1942.36|8
1736738610000|2025-01-13 03:23:30|1954.15|1942.65|1954.26|1942.76|1954.26|1942.76|1954.15|1942.65|3
1736738620000|2025-01-13 03:23:40|1954.09|1942.59|1953.63|1942.13|1954.09|1942.59|1953.63|1942.13|9
1736738630000|2025-01-13 03:23:50|1952.96|1941.46|1953.22|1941.72|1953.28|1941.78|1952.05|1940.55|27
1736738640000|2025-01-13 03:24:00|1953.17|1941.67|1953.77|1942.27|1953.77|1942.27|1953.15|1941.65|19
1736738650000|2025-01-13 03:24:10|1953.79|1942.29|1953.44|1941.94|1953.93|1942.43|1953.44|1941.94|14
1736738660000|2025-01-13 03:24:20|1953.49|1941.99|1954.09|1942.59|1954.14|1942.64|1953.49|1941.99|11
1736738670000|2025-01-13 03:24:30|1954.14|1942.64|1954.97|1943.47|1954.97|1943.47|1954.09|1942.59|10
1736738680000|2025-01-13 03:24:40|1955.15|1943.65|1955.33|1943.83|1955.33|1943.83|1955.15|1943.65|2
1736738700000|2025-01-13 03:25:00|1955.03|1943.53|1954.56|1943.06|1955.03|1943.53|1954.56|1943.06|8
1736738710000|2025-01-13 03:25:10|1954.57|1943.07|1955.25|1943.75|1955.25|1943.75|1954.53|1943.03|24
1736738720000|2025-01-13 03:25:20|1955.2|1943.7|1955.25|1943.75|1955.33|1943.83|1955.1|1943.6|15
1736738730000|2025-01-13 03:25:30|1955.26|1943.76|1955|1943.5|1955.33|1943.83|1953.84|1942.34|21
1736738740000|2025-01-13 03:25:40|1955.05|1943.55|1955.3|1943.8|1955.33|1943.83|1955.05|1943.55|14
1736738750000|2025-01-13 03:25:50|1955.33|1943.83|1955.33|1943.83|1955.33|1943.83|1955.33|1943.83|1
1736738760000|2025-01-13 03:26:00|1955.51|1944.01|1956.94|1945.44|1956.94|1945.44|1955.51|1944.01|9
1736738770000|2025-01-13 03:26:10|1957.02|1945.52|1957.32|1945.82|1957.32|1945.82|1957.02|1945.52|3
1736738780000|2025-01-13 03:26:20|1957.82|1946.32|1958.31|1946.81|1958.31|1946.81|1957.82|1946.32|2
1736738810000|2025-01-13 03:26:50|1958.42|1946.92|1959.28|1947.78|1959.28|1947.78|1958.42|1946.92|2
1736738820000|2025-01-13 03:27:00|1959.34|1947.84|1960.15|1948.65|1960.17|1948.67|1959.34|1947.84|10
1736738830000|2025-01-13 03:27:10|1960.17|1948.67|1959.97|1948.47|1960.17|1948.67|1959.83|1948.33|21
1736738840000|2025-01-13 03:27:20|1960.17|1948.67|1961.36|1949.86|1961.36|1949.86|1960.17|1948.67|5
1736738850000|2025-01-13 03:27:30|1961.23|1949.73|1961.38|1949.88|1961.38|1949.88|1961.23|1949.73|5
1736738860000|2025-01-13 03:27:40|1961.82|1950.32|1961.91|1950.41|1962.27|1950.77|1961.48|1949.98|12
1736738870000|2025-01-13 03:27:50|1961.96|1950.46|1961.31|1949.81|1962|1950.5|1961.27|1949.77|16
1736738880000|2025-01-13 03:28:00|1961.3|1949.8|1960.59|1949.09|1961.3|1949.8|1960.59|1949.09|22
1736738890000|2025-01-13 03:28:10|1960.55|1949.05|1960.45|1948.95|1960.61|1949.11|1960.4|1948.9|17
1736738900000|2025-01-13 03:28:20|1960.4|1948.9|1960.18|1948.68|1960.44|1948.94|1960.18|1948.68|10
1736738910000|2025-01-13 03:28:30|1960.17|1948.67|1960.47|1948.97|1960.6|1949.1|1960.11|1948.61|14
1736738920000|2025-01-13 03:28:40|1960.42|1948.92|1959.89|1948.39|1960.42|1948.92|1959.89|1948.39|17
1736738930000|2025-01-13 03:28:50|1959.85|1948.35|1959.82|1948.32|1959.89|1948.39|1959.81|1948.31|11
1736738940000|2025-01-13 03:29:00|1959.81|1948.31|1960.89|1949.39|1960.89|1949.39|1959.81|1948.31|14
1736738950000|2025-01-13 03:29:10|1960.94|1949.44|1960.71|1949.21|1961.36|1949.86|1960.71|1949.21|17
1736738960000|2025-01-13 03:29:20|1960.7|1949.2|1960.12|1948.62|1960.7|1949.2|1960.06|1948.56|7
1736738970000|2025-01-13 03:29:30|1960.11|1948.61|1960.25|1948.75|1960.25|1948.75|1959.74|1948.24|7
1736738980000|2025-01-13 03:29:40|1960.36|1948.86|1959.59|1948.09|1960.39|1948.89|1959.59|1948.09|14
1736738990000|2025-01-13 03:29:50|1959.4|1947.9|1959.61|1948.11|1959.67|1948.17|1959.4|1947.9|11
1736739000000|2025-01-13 03:30:00|1959.69|1948.19|1959.91|1948.41|1959.98|1948.48|1959.69|1948.19|16
1736739010000|2025-01-13 03:30:10|1959.89|1948.39|1960.57|1949.07|1960.57|1949.07|1959.72|1948.22|24
1736739020000|2025-01-13 03:30:20|1960.56|1949.06|1960.75|1949.25|1960.75|1949.25|1960.56|1949.06|4
1736739050000|2025-01-13 03:30:50|1960.61|1949.11|1960.68|1949.18|1960.72|1949.22|1960.61|1949.11|6
1736739060000|2025-01-13 03:31:00|1960.58|1949.08|1960.71|1949.21|1960.75|1949.25|1960.57|1949.07|14
1736739070000|2025-01-13 03:31:10|1960.75|1949.25|1960.75|1949.25|1960.75|1949.25|1960.75|1949.25|1
1736739080000|2025-01-13 03:31:20|1960.68|1949.18|1960.75|1949.25|1960.75|1949.25|1960.53|1949.03|16
1736739090000|2025-01-13 03:31:30|1961.26|1949.76|1963.37|1951.87|1963.37|1951.87|1961.26|1949.76|11
1736739120000|2025-01-13 03:32:00|1963.06|1951.56|1963.23|1951.73|1963.26|1951.76|1962.33|1950.83|15
1736739130000|2025-01-13 03:32:10|1963.13|1951.63|1963.37|1951.87|1963.37|1951.87|1963.09|1951.59|14
1736739140000|2025-01-13 03:32:20|1963.3|1951.8|1962.26|1950.76|1963.3|1951.8|1962.26|1950.76|13
1736739150000|2025-01-13 03:32:30|1962.29|1950.79|1963.37|1951.87|1963.37|1951.87|1962.14|1950.64|22
1736739160000|2025-01-13 03:32:40|1963.34|1951.84|1963.14|1951.64|1963.35|1951.85|1963.14|1951.64|11
1736739170000|2025-01-13 03:32:50|1962.61|1951.11|1962.13|1950.63|1962.61|1951.11|1962.13|1950.63|16
1736739180000|2025-01-13 03:33:00|1962.14|1950.64|1961.2|1949.7|1962.14|1950.64|1960.98|1949.48|24
1736739190000|2025-01-13 03:33:10|1961.22|1949.72|1961.41|1949.91|1962.17|1950.67|1961.22|1949.72|18
1736739200000|2025-01-13 03:33:20|1961.18|1949.68|1960.87|1949.37|1961.38|1949.88|1960.75|1949.25|25
1736739210000|2025-01-13 03:33:30|1960.77|1949.27|1959.73|1948.23|1960.77|1949.27|1959.68|1948.18|27
1736739220000|2025-01-13 03:33:40|1959.9|1948.4|1960.38|1948.88|1960.76|1949.26|1959.85|1948.35|24
1736739230000|2025-01-13 03:33:50|1960.28|1948.78|1961.58|1950.08|1961.65|1950.15|1959.76|1948.26|25
1736739240000|2025-01-13 03:34:00|1961.63|1950.13|1962.16|1950.66|1962.21|1950.71|1961.48|1949.98|18
1736739250000|2025-01-13 03:34:10|1962.17|1950.67|1962.02|1950.52|1962.21|1950.71|1961.99|1950.49|21
1736739260000|2025-01-13 03:34:20|1962.05|1950.55|1962.94|1951.44|1962.94|1951.44|1962.02|1950.52|7
1736739280000|2025-01-13 03:34:40|1963.15|1951.65|1963.85|1952.35|1963.85|1952.35|1963.15|1951.65|6
1736739310000|2025-01-13 03:35:10|1963.75|1952.25|1963.76|1952.26|1963.85|1952.35|1963.46|1951.96|6
1736739320000|2025-01-13 03:35:20|1963.75|1952.25|1963.85|1952.35|1963.85|1952.35|1963.6|1952.1|10
1736739340000|2025-01-13 03:35:40|1963.87|1952.37|1964.26|1952.76|1964.26|1952.76|1963.87|1952.37|2
1736739350000|2025-01-13 03:35:50|1964.32|1952.82|1965.61|1954.11|1965.61|1954.11|1964.32|1952.82|4
1736739380000|2025-01-13 03:36:20|1965.21|1953.71|1965.44|1953.94|1965.46|1953.96|1965.01|1953.51|14
1736739390000|2025-01-13 03:36:30|1965.43|1953.93|1965.44|1953.94|1965.46|1953.96|1965.43|1953.93|7
1736739400000|2025-01-13 03:36:40|1965.45|1953.95|1965.58|1954.08|1965.61|1954.11|1965.41|1953.91|8
1736739410000|2025-01-13 03:36:50|1965.61|1954.11|1965.61|1954.11|1965.61|1954.11|1965.61|1954.11|1
1736739440000|2025-01-13 03:37:20|1965.41|1953.91|1965.3|1953.8|1965.42|1953.92|1965.22|1953.72|11
1736739450000|2025-01-13 03:37:30|1965.35|1953.85|1965.61|1954.11|1965.61|1954.11|1965.35|1953.85|4
1736739490000|2025-01-13 03:38:10|1965.8|1954.3|1965.99|1954.49|1965.99|1954.49|1965.8|1954.3|2
1736739500000|2025-01-13 03:38:20|1965.89|1954.39|1965.98|1954.48|1965.99|1954.49|1965.87|1954.37|6
1736739510000|2025-01-13 03:38:30|1965.99|1954.49|1965.99|1954.49|1965.99|1954.49|1965.8|1954.3|15
1736739520000|2025-01-13 03:38:40|1965.81|1954.31|1965.81|1954.31|1965.81|1954.31|1965.8|1954.3|5
1736739530000|2025-01-13 03:38:50|1965.49|1953.99|1965.41|1953.91|1965.68|1954.18|1965.39|1953.89|12
1736739540000|2025-01-13 03:39:00|1965.31|1953.81|1964.72|1953.22|1965.38|1953.88|1964.64|1953.14|17
1736739550000|2025-01-13 03:39:10|1964.62|1953.12|1962.59|1951.09|1964.62|1953.12|1962.59|1951.09|20
1736739560000|2025-01-13 03:39:20|1962.61|1951.11|1964.17|1952.67|1964.24|1952.74|1962.59|1951.09|22
1736739570000|2025-01-13 03:39:30|1964.14|1952.64|1964.64|1953.14|1964.64|1953.14|1963.76|1952.26|20
1736739580000|2025-01-13 03:39:40|1964.69|1953.19|1964.66|1953.16|1965.32|1953.82|1964.64|1953.14|23
1736739590000|2025-01-13 03:39:50|1964.63|1953.13|1964.31|1952.81|1964.63|1953.13|1964.31|1952.81|9
1736739600000|2025-01-13 03:40:00|1964.37|1952.87|1964.61|1953.11|1964.61|1953.11|1964.37|1952.87|4
1736739610000|2025-01-13 03:40:10|1964.6|1953.1|1964.41|1952.91|1964.61|1953.11|1964.32|1952.82|20
1736739620000|2025-01-13 03:40:20|1964.35|1952.85|1964.31|1952.81|1964.46|1952.96|1964.31|1952.81|11
1736739630000|2025-01-13 03:40:30|1963.38|1951.88|1962.63|1951.13|1963.38|1951.88|1962.59|1951.09|9
1736739640000|2025-01-13 03:40:40|1962.57|1951.07|1961.88|1950.38|1962.63|1951.13|1961.81|1950.31|13
1736739650000|2025-01-13 03:40:50|1961.85|1950.35|1962.05|1950.55|1962.82|1951.32|1961.7|1950.2|24
1736739660000|2025-01-13 03:41:00|1962.04|1950.54|1960.04|1948.54|1962.05|1950.55|1960.04|1948.54|21
1736739670000|2025-01-13 03:41:10|1959.87|1948.37|1959.11|1947.61|1960.04|1948.54|1958.8|1947.3|23
1736739680000|2025-01-13 03:41:20|1958.96|1947.46|1959.64|1948.14|1959.72|1948.22|1958.76|1947.26|16
1736739690000|2025-01-13 03:41:30|1959.69|1948.19|1959.68|1948.18|1959.69|1948.19|1959.62|1948.12|12
1736739700000|2025-01-13 03:41:40|1959.66|1948.16|1959.67|1948.17|1959.73|1948.23|1959.62|1948.12|15
1736739710000|2025-01-13 03:41:50|1959.63|1948.13|1959.34|1947.84|1959.72|1948.22|1959.16|1947.66|14
1736739720000|2025-01-13 03:42:00|1959.49|1947.99|1957.83|1946.33|1959.75|1948.25|1957.83|1946.33|20
1736739730000|2025-01-13 03:42:10|1957.8|1946.3|1957.34|1945.84|1957.8|1946.3|1957.19|1945.69|13
1736739740000|2025-01-13 03:42:20|1957.33|1945.83|1957.48|1945.98|1957.48|1945.98|1957.13|1945.63|12
1736739750000|2025-01-13 03:42:30|1957.5|1946|1958.09|1946.59|1958.24|1946.74|1957.49|1945.99|17
1736739760000|2025-01-13 03:42:40|1958.06|1946.56|1957.88|1946.38|1958.28|1946.78|1957.88|1946.38|13
1736739770000|2025-01-13 03:42:50|1957.93|1946.43|1957.72|1946.22|1958.19|1946.69|1957.61|1946.11|15
1736739780000|2025-01-13 03:43:00|1957.71|1946.21|1958.38|1946.88|1958.38|1946.88|1957.71|1946.21|15
1736739790000|2025-01-13 03:43:10|1958.48|1946.98|1959.28|1947.78|1959.69|1948.19|1958.48|1946.98|12
1736739800000|2025-01-13 03:43:20|1959.32|1947.82|1959.72|1948.22|1959.76|1948.26|1959.08|1947.58|21
1736739810000|2025-01-13 03:43:30|1959.73|1948.23|1959.63|1948.13|1959.74|1948.24|1959.53|1948.03|14
1736739820000|2025-01-13 03:43:40|1959.67|1948.17|1960.68|1949.18|1960.68|1949.18|1959.67|1948.17|15
1736739830000|2025-01-13 03:43:50|1960.71|1949.21|1960.13|1948.63|1960.74|1949.24|1960.13|1948.63|18
1736739840000|2025-01-13 03:44:00|1960.03|1948.53|1960.62|1949.12|1960.63|1949.13|1959.94|1948.44|14
1736739850000|2025-01-13 03:44:10|1960.57|1949.07|1959.6|1948.1|1960.63|1949.13|1959.59|1948.09|19
1736739860000|2025-01-13 03:44:20|1959.64|1948.14|1959.65|1948.15|1959.7|1948.2|1959.6|1948.1|17
1736739870000|2025-01-13 03:44:30|1959.67|1948.17|1959.35|1947.85|1960.62|1949.12|1959.35|1947.85|23
1736739880000|2025-01-13 03:44:40|1959.4|1947.9|1958.8|1947.3|1959.4|1947.9|1958.8|1947.3|9
1736739890000|2025-01-13 03:44:50|1958.77|1947.27|1958.75|1947.25|1958.86|1947.36|1958.74|1947.24|15
1736739900000|2025-01-13 03:45:00|1958.73|1947.23|1957.08|1945.58|1958.73|1947.23|1957.08|1945.58|18
1736739910000|2025-01-13 03:45:10|1957.15|1945.65|1954.61|1943.11|1957.15|1945.65|1954.51|1943.01|26
1736739920000|2025-01-13 03:45:20|1954.56|1943.06|1951.38|1939.88|1954.56|1943.06|1951.38|1939.88|27
1736739930000|2025-01-13 03:45:30|1951.07|1939.57|1946.54|1935.04|1951.07|1939.57|1946.54|1935.04|17
1736739940000|2025-01-13 03:45:40|1946.44|1934.94|1946.36|1934.86|1947.05|1935.55|1946.36|1934.86|28
1736739950000|2025-01-13 03:45:50|1946.87|1935.37|1946.47|1934.97|1947.56|1936.06|1946.43|1934.93|16
1736739960000|2025-01-13 03:46:00|1946.77|1935.27|1946.36|1934.86|1947.03|1935.53|1946.36|1934.86|22
1736739970000|2025-01-13 03:46:10|1946.29|1934.79|1945.75|1934.25|1946.29|1934.79|1945.75|1934.25|7
1736739980000|2025-01-13 03:46:20|1945.05|1933.55|1944.8|1933.3|1945.05|1933.55|1944.8|1933.3|2
1736740000000|2025-01-13 03:46:40|1945.23|1933.73|1947.45|1935.95|1947.45|1935.95|1945.23|1933.73|14
1736740010000|2025-01-13 03:46:50|1947.33|1935.83|1947.22|1935.72|1947.45|1935.95|1947.07|1935.57|13
1736740020000|2025-01-13 03:47:00|1947.27|1935.77|1945.16|1933.66|1947.34|1935.84|1945.14|1933.64|21
1736740030000|2025-01-13 03:47:10|1945.04|1933.54|1944.09|1932.59|1945.22|1933.72|1944.09|1932.59|20
1736740040000|2025-01-13 03:47:20|1943|1931.5|1941.18|1929.68|1943|1931.5|1941.04|1929.54|18
1736740050000|2025-01-13 03:47:30|1941.53|1930.03|1941.16|1929.66|1942.57|1931.07|1940.97|1929.47|31
1736740060000|2025-01-13 03:47:40|1941.26|1929.76|1940.98|1929.48|1941.26|1929.76|1940.86|1929.36|22
1736740070000|2025-01-13 03:47:50|1940.95|1929.45|1940.77|1929.27|1940.95|1929.45|1940.73|1929.23|15
1736740080000|2025-01-13 03:48:00|1940.8|1929.3|1940.3|1928.8|1940.92|1929.42|1939.97|1928.47|12
1736740090000|2025-01-13 03:48:10|1940.37|1928.87|1939.14|1927.64|1940.37|1928.87|1938.91|1927.41|22
1736740100000|2025-01-13 03:48:20|1939|1927.5|1940.81|1929.31|1940.9|1929.4|1938.94|1927.44|32
1736740110000|2025-01-13 03:48:30|1940.8|1929.3|1941.99|1930.49|1942.75|1931.25|1940.8|1929.3|26
1736740120000|2025-01-13 03:48:40|1942.1|1930.6|1943.09|1931.59|1943.09|1931.59|1941.68|1930.18|15
1736740130000|2025-01-13 03:48:50|1944.11|1932.61|1944.08|1932.58|1945.04|1933.54|1943.99|1932.49|26
1736740140000|2025-01-13 03:49:00|1943.88|1932.38|1946.79|1935.29|1946.79|1935.29|1943.88|1932.38|16
1736740150000|2025-01-13 03:49:10|1947.06|1935.56|1947.45|1935.95|1947.45|1935.95|1947.06|1935.56|3
1736740160000|2025-01-13 03:49:20|1947.44|1935.94|1946.1|1934.6|1947.44|1935.94|1946.09|1934.59|20
1736740170000|2025-01-13 03:49:30|1945.86|1934.36|1945.07|1933.57|1946.04|1934.54|1944.93|1933.43|31
1736740180000|2025-01-13 03:49:40|1944.9|1933.4|1944.59|1933.09|1945.35|1933.85|1943.46|1931.96|34
1736740190000|2025-01-13 03:49:50|1944.66|1933.16|1945.02|1933.52|1945.12|1933.62|1944.6|1933.1|28
1736740200000|2025-01-13 03:50:00|1945.06|1933.56|1944.78|1933.28|1945.17|1933.67|1943.3|1931.8|28
1736740210000|2025-01-13 03:50:10|1944.93|1933.43|1945.58|1934.08|1945.72|1934.22|1943.7|1932.2|28
1736740220000|2025-01-13 03:50:20|1945.68|1934.18|1944.7|1933.2|1945.68|1934.18|1943.7|1932.2|25
1736740230000|2025-01-13 03:50:30|1944.85|1933.35|1943.8|1932.3|1945.11|1933.61|1943.72|1932.22|20
1736740240000|2025-01-13 03:50:40|1943.73|1932.23|1943.63|1932.13|1944.92|1933.42|1943.59|1932.09|31
1736740250000|2025-01-13 03:50:50|1943.73|1932.23|1943.91|1932.41|1944.44|1932.94|1943.42|1931.92|26
1736740260000|2025-01-13 03:51:00|1944.07|1932.57|1942.86|1931.36|1944.51|1933.01|1942.68|1931.18|25
1736740270000|2025-01-13 03:51:10|1942.7|1931.2|1943.13|1931.63|1943.2|1931.7|1941.35|1929.85|27
1736740280000|2025-01-13 03:51:20|1943.17|1931.67|1943.45|1931.95|1944.23|1932.73|1943.17|1931.67|24
1736740290000|2025-01-13 03:51:30|1943.63|1932.13|1944.42|1932.92|1944.42|1932.92|1943.58|1932.08|25
1736740300000|2025-01-13 03:51:40|1944.43|1932.93|1944.49|1932.99|1944.59|1933.09|1944.34|1932.84|17
1736740310000|2025-01-13 03:51:50|1944.21|1932.71|1944.48|1932.98|1944.72|1933.22|1943.72|1932.22|20
1736740320000|2025-01-13 03:52:00|1944.36|1932.86|1944.31|1932.81|1944.47|1932.97|1942.95|1931.45|28
1736740330000|2025-01-13 03:52:10|1944.36|1932.86|1944.72|1933.22|1944.72|1933.22|1944.16|1932.66|14
1736740350000|2025-01-13 03:52:30|1944.92|1933.42|1945.11|1933.61|1945.11|1933.61|1944.92|1933.42|2
1736740400000|2025-01-13 03:53:20|1945.41|1933.91|1946.93|1935.43|1946.93|1935.43|1945.41|1933.91|5
1736740410000|2025-01-13 03:53:30|1946.96|1935.46|1947.45|1935.95|1947.45|1935.95|1946.96|1935.46|4
1736740420000|2025-01-13 03:53:40|1947.51|1936.01|1947.7|1936.2|1947.7|1936.2|1947.51|1936.01|2
1736740430000|2025-01-13 03:53:50|1947.92|1936.42|1948.15|1936.65|1948.15|1936.65|1947.92|1936.42|2
1736740440000|2025-01-13 03:54:00|1947.83|1936.33|1947.93|1936.43|1948.14|1936.64|1947.73|1936.23|13
1736740450000|2025-01-13 03:54:10|1947.78|1936.28|1948.51|1937.01|1948.55|1937.05|1947.78|1936.28|12
1736740460000|2025-01-13 03:54:20|1948.5|1937|1948.59|1937.09|1948.59|1937.09|1948.14|1936.64|16
1736740470000|2025-01-13 03:54:30|1948.39|1936.89|1947.27|1935.77|1948.39|1936.89|1947.14|1935.64|21
1736740480000|2025-01-13 03:54:40|1947.23|1935.73|1948.33|1936.83|1948.33|1936.83|1947.23|1935.73|12
1736740490000|2025-01-13 03:54:50|1948.36|1936.86|1948.27|1936.77|1948.59|1937.09|1948.27|1936.77|10
1736740500000|2025-01-13 03:55:00|1948.28|1936.78|1947.28|1935.78|1948.28|1936.78|1947.26|1935.76|19
1736740510000|2025-01-13 03:55:10|1946.99|1935.49|1945|1933.5|1946.99|1935.49|1945|1933.5|28
1736740520000|2025-01-13 03:55:20|1945.23|1933.73|1946.72|1935.22|1946.72|1935.22|1945.23|1933.73|29
1736740530000|2025-01-13 03:55:30|1946.85|1935.35|1946.96|1935.46|1947.4|1935.9|1946.57|1935.07|25
1736740540000|2025-01-13 03:55:40|1946.95|1935.45|1947.09|1935.59|1947.17|1935.67|1946.39|1934.89|24
1736740550000|2025-01-13 03:55:50|1946.99|1935.49|1947.77|1936.27|1947.91|1936.41|1946.91|1935.41|26
1736740560000|2025-01-13 03:56:00|1947.84|1936.34|1945.72|1934.22|1948.27|1936.77|1945.72|1934.22|31
1736740570000|2025-01-13 03:56:10|1945.61|1934.11|1944.97|1933.47|1946.36|1934.86|1944.91|1933.41|13
1736740580000|2025-01-13 03:56:20|1944.92|1933.42|1945.57|1934.07|1945.57|1934.07|1944.73|1933.23|16
1736740590000|2025-01-13 03:56:30|1945.43|1933.93|1945.45|1933.95|1945.5|1934|1945.32|1933.82|19
1736740600000|2025-01-13 03:56:40|1945.44|1933.94|1945.29|1933.79|1945.51|1934.01|1945.17|1933.67|15
1736740610000|2025-01-13 03:56:50|1945.49|1933.99|1945.98|1934.48|1946.44|1934.94|1945.48|1933.98|26
1736740620000|2025-01-13 03:57:00|1946.03|1934.53|1945.31|1933.81|1946.23|1934.73|1945.31|1933.81|9
1736740640000|2025-01-13 03:57:20|1945.33|1933.83|1946.04|1934.54|1946.04|1934.54|1945.33|1933.83|12
1736740650000|2025-01-13 03:57:30|1946.08|1934.58|1945.51|1934.01|1946.09|1934.59|1945.51|1934.01|24
1736740660000|2025-01-13 03:57:40|1945.23|1933.73|1945.24|1933.74|1945.26|1933.76|1944.72|1933.22|10
1736740670000|2025-01-13 03:57:50|1945.36|1933.86|1945.16|1933.66|1945.42|1933.92|1945.11|1933.61|20
1736740680000|2025-01-13 03:58:00|1945.47|1933.97|1945.71|1934.21|1946.09|1934.59|1945.09|1933.59|22
1736740690000|2025-01-13 03:58:10|1945.7|1934.2|1945.43|1933.93|1945.7|1934.2|1945.22|1933.72|16
1736740700000|2025-01-13 03:58:20|1945.45|1933.95|1946.21|1934.71|1946.21|1934.71|1945.4|1933.9|15
1736740710000|2025-01-13 03:58:30|1946.25|1934.75|1945.63|1934.13|1946.36|1934.86|1945.63|1934.13|23
1736740720000|2025-01-13 03:58:40|1945.65|1934.15|1945.55|1934.05|1946.19|1934.69|1945.5|1934|22
1736740730000|2025-01-13 03:58:50|1945.5|1934|1945.95|1934.45|1946.05|1934.55|1945.42|1933.92|19
1736740740000|2025-01-13 03:59:00|1946.05|1934.55|1946.25|1934.75|1946.36|1934.86|1946.05|1934.55|9
1736740750000|2025-01-13 03:59:10|1946.26|1934.76|1946.36|1934.86|1946.36|1934.86|1946.25|1934.75|3
1736740760000|2025-01-13 03:59:20|1946.11|1934.61|1946.04|1934.54|1946.11|1934.61|1946.02|1934.52|13
1736740770000|2025-01-13 03:59:30|1945.97|1934.47|1945.14|1933.64|1945.97|1934.47|1945.14|1933.64|19
1736740780000|2025-01-13 03:59:40|1945.18|1933.68|1944.96|1933.46|1945.22|1933.72|1944.87|1933.37|20
1736740790000|2025-01-13 03:59:50|1944.95|1933.45|1944.72|1933.22|1945.84|1934.34|1944.72|1933.22|22
1736740800000|2025-01-13 04:00:00|1943.67|1932.17|1942.6|1931.1|1943.67|1932.17|1942.23|1930.73|14
1736740810000|2025-01-13 04:00:10|1942.62|1931.12|1941.57|1930.07|1943.14|1931.64|1941.57|1930.07|30
1736740820000|2025-01-13 04:00:20|1941.1|1929.6|1940.86|1929.36|1942.1|1930.6|1940.53|1929.03|35
1736740830000|2025-01-13 04:00:30|1940.68|1929.18|1940.43|1928.93|1941.08|1929.58|1940.43|1928.93|23
1736740840000|2025-01-13 04:00:40|1940.36|1928.86|1940.3|1928.8|1940.52|1929.02|1940.24|1928.74|14
1736740850000|2025-01-13 04:00:50|1940.27|1928.77|1940.32|1928.82|1940.79|1929.29|1940.24|1928.74|20
1736740860000|2025-01-13 04:01:00|1940.6|1929.1|1941.15|1929.65|1941.39|1929.89|1940.25|1928.75|25
1736740870000|2025-01-13 04:01:10|1941.06|1929.56|1943.88|1932.38|1943.89|1932.39|1941.04|1929.54|31
1736740880000|2025-01-13 04:01:20|1943.98|1932.48|1942.15|1930.65|1943.98|1932.48|1942.11|1930.61|31
1736740890000|2025-01-13 04:01:30|1942.1|1930.6|1942.48|1930.98|1943|1931.5|1941.56|1930.06|30
1736740900000|2025-01-13 04:01:40|1942.69|1931.19|1940.94|1929.44|1942.69|1931.19|1940.94|1929.44|31
1736740910000|2025-01-13 04:01:50|1940.84|1929.34|1940.24|1928.74|1940.97|1929.47|1940.24|1928.74|17
1736740920000|2025-01-13 04:02:00|1940.41|1928.91|1942.42|1930.92|1942.42|1930.92|1940.41|1928.91|19
1736740940000|2025-01-13 04:02:20|1943.32|1931.82|1944.15|1932.65|1944.33|1932.83|1943.32|1931.82|9
1736740950000|2025-01-13 04:02:30|1944.11|1932.61|1944.33|1932.83|1944.33|1932.83|1944.08|1932.58|15
1736740960000|2025-01-13 04:02:40|1944.65|1933.15|1944.98|1933.48|1944.98|1933.48|1944.65|1933.15|2
1736740970000|2025-01-13 04:02:50|1945.34|1933.84|1945.7|1934.2|1945.7|1934.2|1945.34|1933.84|2
1736740980000|2025-01-13 04:03:00|1946.03|1934.53|1948.59|1937.09|1948.59|1937.09|1946.03|1934.53|11
1736740990000|2025-01-13 04:03:10|1949.2|1937.7|1950.11|1938.61|1950.11|1938.61|1949.2|1937.7|4
1736741010000|2025-01-13 04:03:30|1949.83|1938.33|1949.89|1938.39|1949.91|1938.41|1949.43|1937.93|14
1736741020000|2025-01-13 04:03:40|1949.98|1938.48|1950.11|1938.61|1950.11|1938.61|1949.98|1938.48|4
1736741040000|2025-01-13 04:04:00|1950.08|1938.58|1950.11|1938.61|1950.11|1938.61|1950.02|1938.52|11
1736741050000|2025-01-13 04:04:10|1950.2|1938.7|1951.41|1939.91|1951.41|1939.91|1950.2|1938.7|7
1736741070000|2025-01-13 04:04:30|1951.36|1939.86|1949.82|1938.32|1951.36|1939.86|1949.22|1937.72|22
1736741080000|2025-01-13 04:04:40|1949.78|1938.28|1949.78|1938.28|1949.78|1938.28|1949.59|1938.09|24
1736741090000|2025-01-13 04:04:50|1949.67|1938.17|1950.57|1939.07|1950.57|1939.07|1949.34|1937.84|24
1736741100000|2025-01-13 04:05:00|1950.74|1939.24|1951.41|1939.91|1951.41|1939.91|1950.74|1939.24|11
1736741110000|2025-01-13 04:05:10|1951.52|1940.02|1952.47|1940.97|1952.47|1940.97|1951.52|1940.02|2
1736741130000|2025-01-13 04:05:30|1952.26|1940.76|1951.43|1939.93|1952.26|1940.76|1951.31|1939.81|24
1736741140000|2025-01-13 04:05:40|1951.91|1940.41|1952.47|1940.97|1952.47|1940.97|1951.61|1940.11|18
1736741160000|2025-01-13 04:06:00|1952.43|1940.93|1952.25|1940.75|1952.47|1940.97|1952.17|1940.67|11
1736741170000|2025-01-13 04:06:10|1952.22|1940.72|1952.47|1940.97|1952.47|1940.97|1951.66|1940.16|22
1736741180000|2025-01-13 04:06:20|1952.39|1940.89|1952.16|1940.66|1952.47|1940.97|1952.16|1940.66|22
1736741190000|2025-01-13 04:06:30|1951.9|1940.4|1951.66|1940.16|1952.11|1940.61|1951.2|1939.7|33
1736741200000|2025-01-13 04:06:40|1951.74|1940.24|1952.09|1940.59|1952.09|1940.59|1951.67|1940.17|18
1736741210000|2025-01-13 04:06:50|1952.1|1940.6|1952.11|1940.61|1952.15|1940.65|1951.86|1940.36|19
1736741220000|2025-01-13 04:07:00|1952.07|1940.57|1951.05|1939.55|1952.47|1940.97|1951.05|1939.55|25
1736741230000|2025-01-13 04:07:10|1951.01|1939.51|1950.97|1939.47|1951.28|1939.78|1950.06|1938.56|25
1736741240000|2025-01-13 04:07:20|1951.02|1939.52|1950.18|1938.68|1951.23|1939.73|1950.18|1938.68|17
1736741250000|2025-01-13 04:07:30|1950.14|1938.64|1949.44|1937.94|1950.14|1938.64|1949.16|1937.66|18
1736741260000|2025-01-13 04:07:40|1949.34|1937.84|1950.87|1939.37|1950.87|1939.37|1949.34|1937.84|14
1736741280000|2025-01-13 04:08:00|1950.9|1939.4|1952.47|1940.97|1952.47|1940.97|1950.9|1939.4|5
1736741310000|2025-01-13 04:08:30|1952.79|1941.29|1953.11|1941.61|1953.11|1941.61|1952.79|1941.29|2
1736741320000|2025-01-13 04:08:40|1953.33|1941.83|1954.12|1942.62|1954.12|1942.62|1953.33|1941.83|6
1736741330000|2025-01-13 04:08:50|1954.11|1942.61|1954.11|1942.61|1954.12|1942.62|1954.1|1942.6|5
1736741340000|2025-01-13 04:09:00|1954.02|1942.52|1953.81|1942.31|1954.02|1942.52|1953.61|1942.11|9
1736741350000|2025-01-13 04:09:10|1953.73|1942.23|1954.12|1942.62|1954.12|1942.62|1953.68|1942.18|14
1736741360000|2025-01-13 04:09:20|1954.2|1942.7|1954.28|1942.78|1954.28|1942.78|1954.2|1942.7|2
1736741370000|2025-01-13 04:09:30|1954.68|1943.18|1954.68|1943.18|1954.68|1943.18|1954.68|1943.18|1
1736741410000|2025-01-13 04:10:10|1954.32|1942.82|1953.92|1942.42|1954.32|1942.82|1953.92|1942.42|7
1736741420000|2025-01-13 04:10:20|1953.97|1942.47|1952.53|1941.03|1954.02|1942.52|1952.29|1940.79|19
1736741430000|2025-01-13 04:10:30|1952.46|1940.96|1952.57|1941.07|1953.06|1941.56|1952.46|1940.96|26
1736741440000|2025-01-13 04:10:40|1952.52|1941.02|1953.42|1941.92|1953.42|1941.92|1952.46|1940.96|21
1736741450000|2025-01-13 04:10:50|1953.94|1942.44|1954.68|1943.18|1954.68|1943.18|1953.94|1942.44|8
1736741460000|2025-01-13 04:11:00|1954.7|1943.2|1955.07|1943.57|1955.07|1943.57|1954.7|1943.2|2
1736741470000|2025-01-13 04:11:10|1955.17|1943.67|1955.26|1943.76|1955.26|1943.76|1955.17|1943.67|2
1736741490000|2025-01-13 04:11:30|1955.9|1944.4|1956.82|1945.32|1956.82|1945.32|1955.9|1944.4|5
1736741510000|2025-01-13 04:11:50|1956.85|1945.35|1958.1|1946.6|1958.1|1946.6|1956.85|1945.35|4
1736741540000|2025-01-13 04:12:20|1958.17|1946.67|1958.59|1947.09|1958.59|1947.09|1958.17|1946.67|4
1736741620000|2025-01-13 04:13:40|1958.17|1946.67|1958.1|1946.6|1958.17|1946.67|1957.95|1946.45|9
1736741630000|2025-01-13 04:13:50|1958.16|1946.66|1958.59|1947.09|1958.59|1947.09|1958.06|1946.56|9
1736741650000|2025-01-13 04:14:10|1958.57|1947.07|1957.94|1946.44|1958.57|1947.07|1957.94|1946.44|7
1736741660000|2025-01-13 04:14:20|1957.8|1946.3|1957.29|1945.79|1957.89|1946.39|1957.26|1945.76|18
1736741670000|2025-01-13 04:14:30|1957.28|1945.78|1957.13|1945.63|1957.48|1945.98|1957.13|1945.63|19
1736741680000|2025-01-13 04:14:40|1957.2|1945.7|1957.33|1945.83|1957.4|1945.9|1957.2|1945.7|17
1736741690000|2025-01-13 04:14:50|1957.28|1945.78|1958.44|1946.94|1958.44|1946.94|1957.28|1945.78|19
1736741700000|2025-01-13 04:15:00|1958.49|1946.99|1958.88|1947.38|1958.88|1947.38|1958.38|1946.88|9
1736741710000|2025-01-13 04:15:10|1958.89|1947.39|1959.84|1948.34|1959.84|1948.34|1958.89|1947.39|4
1736741720000|2025-01-13 04:15:20|1959.89|1948.39|1960.77|1949.27|1960.77|1949.27|1959.89|1948.39|3
1736741730000|2025-01-13 04:15:30|1960.45|1948.95|1959.55|1948.05|1960.45|1948.95|1959.55|1948.05|12
1736741740000|2025-01-13 04:15:40|1959.57|1948.07|1959.55|1948.05|1959.94|1948.44|1959.55|1948.05|17
1736741750000|2025-01-13 04:15:50|1959.56|1948.06|1960.65|1949.15|1960.66|1949.16|1959.56|1948.06|25
1736741760000|2025-01-13 04:16:00|1960.56|1949.06|1960.77|1949.27|1960.77|1949.27|1960.56|1949.06|11
1736741780000|2025-01-13 04:16:20|1960.84|1949.34|1961.2|1949.7|1961.2|1949.7|1960.84|1949.34|3
1736741790000|2025-01-13 04:16:30|1961.28|1949.78|1962.13|1950.63|1962.13|1950.63|1961.28|1949.78|5
1736741800000|2025-01-13 04:16:40|1962.28|1950.78|1962.85|1951.35|1962.85|1951.35|1962.28|1950.78|4
1736741820000|2025-01-13 04:17:00|1962.87|1951.37|1963.29|1951.79|1963.29|1951.79|1962.87|1951.37|2
1736741830000|2025-01-13 04:17:10|1963.32|1951.82|1963.68|1952.18|1963.68|1952.18|1963.32|1951.82|2
1736741840000|2025-01-13 04:17:20|1964.27|1952.77|1965.05|1953.55|1965.05|1953.55|1964.27|1952.77|6
1736741850000|2025-01-13 04:17:30|1964.98|1953.48|1964.98|1953.48|1964.98|1953.48|1964.98|1953.48|1
1736741860000|2025-01-13 04:17:40|1965.03|1953.53|1964.6|1953.1|1965.03|1953.53|1964.59|1953.09|24
1736741870000|2025-01-13 04:17:50|1964.59|1953.09|1963.69|1952.19|1964.6|1953.1|1963.69|1952.19|18
1736741880000|2025-01-13 04:18:00|1963.89|1952.39|1964|1952.5|1964.16|1952.66|1963.84|1952.34|15
1736741890000|2025-01-13 04:18:10|1964.12|1952.62|1965.05|1953.55|1965.05|1953.55|1964.12|1952.62|18
1736741900000|2025-01-13 04:18:20|1965.02|1953.52|1965.05|1953.55|1965.05|1953.55|1965.02|1953.52|2
1736741910000|2025-01-13 04:18:30|1964.69|1953.19|1964.64|1953.14|1964.69|1953.19|1964.37|1952.87|11
1736741920000|2025-01-13 04:18:40|1964.7|1953.2|1964.77|1953.27|1964.83|1953.33|1964.53|1953.03|17
1736741930000|2025-01-13 04:18:50|1964.6|1953.1|1964.63|1953.13|1964.71|1953.21|1964.29|1952.79|13
1736741940000|2025-01-13 04:19:00|1964.68|1953.18|1964.96|1953.46|1964.98|1953.48|1964.51|1953.01|12
1736741950000|2025-01-13 04:19:10|1964.94|1953.44|1965.05|1953.55|1965.05|1953.55|1964.79|1953.29|16
1736741960000|2025-01-13 04:19:20|1964.83|1953.33|1964.53|1953.03|1964.83|1953.33|1964.42|1952.92|13
1736741970000|2025-01-13 04:19:30|1964.5|1953|1964.48|1952.98|1964.64|1953.14|1964.35|1952.85|12
1736741980000|2025-01-13 04:19:40|1964.53|1953.03|1964.54|1953.04|1964.7|1953.2|1964.33|1952.83|18
1736741990000|2025-01-13 04:19:50|1964.59|1953.09|1964.66|1953.16|1964.82|1953.32|1964.59|1953.09|13
1736742000000|2025-01-13 04:20:00|1964.59|1953.09|1964.75|1953.25|1964.75|1953.25|1964.47|1952.97|7
1736742010000|2025-01-13 04:20:10|1964.49|1952.99|1964.75|1953.25|1964.75|1953.25|1964.48|1952.98|7
1736742030000|2025-01-13 04:20:30|1964.71|1953.21|1964.66|1953.16|1964.71|1953.21|1964.6|1953.1|6
1736742040000|2025-01-13 04:20:40|1964.69|1953.19|1965.7|1954.2|1965.7|1954.2|1964.69|1953.19|7
1736742050000|2025-01-13 04:20:50|1966.06|1954.56|1966.34|1954.84|1966.34|1954.84|1966.06|1954.56|8
1736742060000|2025-01-13 04:21:00|1966.43|1954.93|1968.74|1957.24|1968.74|1957.24|1966.43|1954.93|15
1736742070000|2025-01-13 04:21:10|1968.59|1957.09|1968.21|1956.71|1968.71|1957.21|1968.21|1956.71|19
1736742080000|2025-01-13 04:21:20|1968.45|1956.95|1968.74|1957.24|1968.74|1957.24|1968.43|1956.93|9
1736742090000|2025-01-13 04:21:30|1968.46|1956.96|1967.92|1956.42|1968.46|1956.96|1967.92|1956.42|6
1736742100000|2025-01-13 04:21:40|1967.93|1956.43|1968.54|1957.04|1968.57|1957.07|1967.93|1956.43|20
1736742110000|2025-01-13 04:21:50|1968.55|1957.05|1968.42|1956.92|1968.55|1957.05|1968.4|1956.9|11
1736742120000|2025-01-13 04:22:00|1968.33|1956.83|1969.24|1957.74|1969.31|1957.81|1968.33|1956.83|21
1736742130000|2025-01-13 04:22:10|1969.29|1957.79|1969.56|1958.06|1969.56|1958.06|1969.28|1957.78|10
1736742140000|2025-01-13 04:22:20|1969.64|1958.14|1970.16|1958.66|1970.16|1958.66|1969.64|1958.14|6
1736742160000|2025-01-13 04:22:40|1969.86|1958.36|1968.27|1956.77|1969.86|1958.36|1968.25|1956.75|10
1736742170000|2025-01-13 04:22:50|1968.15|1956.65|1967.76|1956.26|1968.15|1956.65|1967.76|1956.26|13
1736742180000|2025-01-13 04:23:00|1967.47|1955.97|1967.19|1955.69|1967.47|1955.97|1967.11|1955.61|16
1736742190000|2025-01-13 04:23:10|1967.24|1955.74|1967.64|1956.14|1968.09|1956.59|1967.24|1955.74|21
1736742200000|2025-01-13 04:23:20|1967.69|1956.19|1968.28|1956.78|1968.29|1956.79|1967.31|1955.81|16
1736742210000|2025-01-13 04:23:30|1968.26|1956.76|1969.13|1957.63|1969.13|1957.63|1967.98|1956.48|14
1736742240000|2025-01-13 04:24:00|1969.65|1958.15|1970.16|1958.66|1970.16|1958.66|1969.65|1958.15|2
1736742260000|2025-01-13 04:24:20|1970.38|1958.88|1970.38|1958.88|1970.38|1958.88|1970.38|1958.88|1
1736742290000|2025-01-13 04:24:50|1970.4|1958.9|1970.75|1959.25|1970.75|1959.25|1970.4|1958.9|2
1736742300000|2025-01-13 04:25:00|1970.77|1959.27|1971.29|1959.79|1971.29|1959.79|1970.77|1959.27|4
1736742310000|2025-01-13 04:25:10|1971.31|1959.81|1972.03|1960.53|1972.03|1960.53|1971.31|1959.81|6
1736742320000|2025-01-13 04:25:20|1972.12|1960.62|1973.81|1962.31|1974.07|1962.57|1972.12|1960.62|12
1736742330000|2025-01-13 04:25:30|1973.71|1962.21|1973.61|1962.11|1973.77|1962.27|1973.59|1962.09|15
1736742340000|2025-01-13 04:25:40|1973.66|1962.16|1973.77|1962.27|1973.77|1962.27|1973.54|1962.04|16
1736742350000|2025-01-13 04:25:50|1973.72|1962.22|1974.67|1963.17|1974.67|1963.17|1973.72|1962.22|8
1736742360000|2025-01-13 04:26:00|1975.08|1963.58|1975.48|1963.98|1975.48|1963.98|1975.08|1963.58|2
1736742380000|2025-01-13 04:26:20|1975.18|1963.68|1974.97|1963.47|1975.18|1963.68|1974.97|1963.47|6
1736742390000|2025-01-13 04:26:30|1975.02|1963.52|1975.28|1963.78|1975.29|1963.79|1975.02|1963.52|9
1736742400000|2025-01-13 04:26:40|1975.29|1963.79|1975.48|1963.98|1975.48|1963.98|1975.29|1963.79|3
1736742470000|2025-01-13 04:27:50|1975.4|1963.9|1975.42|1963.92|1975.45|1963.95|1975.4|1963.9|3
1736742480000|2025-01-13 04:28:00|1975.43|1963.93|1975.48|1963.98|1975.48|1963.98|1975.43|1963.93|4
1736742550000|2025-01-13 04:29:10|1975.4|1963.9|1975.32|1963.82|1975.4|1963.9|1975.32|1963.82|2
1736742610000|2025-01-13 04:30:10|1974.4|1962.9|1972.52|1961.02|1974.4|1962.9|1972.49|1960.99|11
1736742620000|2025-01-13 04:30:20|1972.49|1960.99|1972.93|1961.43|1972.93|1961.43|1972.42|1960.92|9
1736742630000|2025-01-13 04:30:30|1972.88|1961.38|1972.98|1961.48|1973.29|1961.79|1972.72|1961.22|23
1736742640000|2025-01-13 04:30:40|1973.01|1961.51|1973.15|1961.65|1973.15|1961.65|1973.01|1961.51|2
1736742650000|2025-01-13 04:30:50|1973.81|1962.31|1974.04|1962.54|1974.34|1962.84|1973.8|1962.3|12
1736742660000|2025-01-13 04:31:00|1974.17|1962.67|1974.45|1962.95|1974.45|1962.95|1974.13|1962.63|19
1736742670000|2025-01-13 04:31:10|1974.34|1962.84|1974.41|1962.91|1974.41|1962.91|1974.16|1962.66|9
1736742680000|2025-01-13 04:31:20|1974.44|1962.94|1974.47|1962.97|1974.47|1962.97|1974.44|1962.94|4
1736742690000|2025-01-13 04:31:30|1974.55|1963.05|1975.16|1963.66|1975.16|1963.66|1974.55|1963.05|3
1736742700000|2025-01-13 04:31:40|1975.32|1963.82|1975.32|1963.82|1975.32|1963.82|1975.32|1963.82|1
1736742730000|2025-01-13 04:32:10|1975.35|1963.85|1976.17|1964.67|1976.17|1964.67|1975.35|1963.85|2
1736742740000|2025-01-13 04:32:20|1976.26|1964.76|1977.62|1966.12|1977.73|1966.23|1976.26|1964.76|14
1736742750000|2025-01-13 04:32:30|1977.75|1966.25|1977.75|1966.25|1977.75|1966.25|1977.75|1966.25|1
1736742760000|2025-01-13 04:32:40|1977.43|1965.93|1977.37|1965.87|1977.43|1965.93|1977.37|1965.87|4
1736742770000|2025-01-13 04:32:50|1977.49|1965.99|1977.24|1965.74|1977.58|1966.08|1977.24|1965.74|12
1736742780000|2025-01-13 04:33:00|1977.21|1965.71|1976.45|1964.95|1977.21|1965.71|1976.45|1964.95|12
1736742790000|2025-01-13 04:33:10|1976.52|1965.02|1976.45|1964.95|1976.63|1965.13|1976.45|1964.95|8
1736742810000|2025-01-13 04:33:30|1975.62|1964.12|1973.98|1962.48|1975.62|1964.12|1973.98|1962.48|7
1736742820000|2025-01-13 04:33:40|1974.07|1962.57|1973.96|1962.46|1974.07|1962.57|1973.96|1962.46|5
1736742830000|2025-01-13 04:33:50|1973.69|1962.19|1972.67|1961.17|1973.69|1962.19|1972.67|1961.17|9
1736742840000|2025-01-13 04:34:00|1972.66|1961.16|1972.35|1960.85|1972.94|1961.44|1972.35|1960.85|13
1736742850000|2025-01-13 04:34:10|1972.44|1960.94|1973.12|1961.62|1973.36|1961.86|1972.44|1960.94|23
1736742860000|2025-01-13 04:34:20|1973.11|1961.61|1972.34|1960.84|1973.11|1961.61|1972.29|1960.79|9
1736742870000|2025-01-13 04:34:30|1972.32|1960.82|1972.29|1960.79|1972.34|1960.84|1972.29|1960.79|7
1736742880000|2025-01-13 04:34:40|1972.17|1960.67|1971.34|1959.84|1972.17|1960.67|1971.34|1959.84|26
1736742890000|2025-01-13 04:34:50|1971.44|1959.94|1971.23|1959.73|1971.44|1959.94|1971.08|1959.58|20
1736742900000|2025-01-13 04:35:00|1971.43|1959.93|1970.52|1959.02|1971.87|1960.37|1970.41|1958.91|22
1736742910000|2025-01-13 04:35:10|1970.54|1959.04|1969.03|1957.53|1970.72|1959.22|1969.03|1957.53|34
1736742920000|2025-01-13 04:35:20|1969.13|1957.63|1968.19|1956.69|1969.13|1957.63|1968.12|1956.62|27
1736742930000|2025-01-13 04:35:30|1968.29|1956.79|1967.14|1955.64|1968.29|1956.79|1967.14|1955.64|7
1736742940000|2025-01-13 04:35:40|1967.24|1955.74|1967.45|1955.95|1967.45|1955.95|1967.24|1955.74|15
1736742950000|2025-01-13 04:35:50|1967.92|1956.42|1968.37|1956.87|1968.45|1956.95|1967.92|1956.42|18
1736742960000|2025-01-13 04:36:00|1968.4|1956.9|1968.39|1956.89|1968.74|1957.24|1968.38|1956.88|16
1736742970000|2025-01-13 04:36:10|1968.42|1956.92|1968.26|1956.76|1968.51|1957.01|1968.04|1956.54|21
1736742980000|2025-01-13 04:36:20|1968.33|1956.83|1968.58|1957.08|1968.74|1957.24|1968.33|1956.83|11
1736742990000|2025-01-13 04:36:30|1968.59|1957.09|1967.83|1956.33|1968.59|1957.09|1967.74|1956.24|11
1736743000000|2025-01-13 04:36:40|1967.82|1956.32|1967.59|1956.09|1968.01|1956.51|1967.44|1955.94|19
1736743010000|2025-01-13 04:36:50|1967.52|1956.02|1967.46|1955.96|1967.52|1956.02|1967.37|1955.87|9
1736743020000|2025-01-13 04:37:00|1967.42|1955.92|1967.14|1955.64|1967.47|1955.97|1967.14|1955.64|12
1736743060000|2025-01-13 04:37:40|1966.37|1954.87|1965.71|1954.21|1966.37|1954.87|1965.6|1954.1|3
1736743070000|2025-01-13 04:37:50|1965.72|1954.22|1965.05|1953.55|1965.89|1954.39|1965.05|1953.55|11
1736743080000|2025-01-13 04:38:00|1964.69|1953.19|1965.37|1953.87|1965.37|1953.87|1964.56|1953.06|24
1736743090000|2025-01-13 04:38:10|1965.39|1953.89|1966.12|1954.62|1966.26|1954.76|1965.32|1953.82|23
1736743100000|2025-01-13 04:38:20|1965.8|1954.3|1966.15|1954.65|1966.15|1954.65|1965.8|1954.3|3
1736743110000|2025-01-13 04:38:30|1966.29|1954.79|1965.68|1954.18|1966.29|1954.79|1965.67|1954.17|12
1736743120000|2025-01-13 04:38:40|1965.69|1954.19|1965.78|1954.28|1965.78|1954.28|1965.58|1954.08|14
1736743130000|2025-01-13 04:38:50|1965.83|1954.33|1966.41|1954.91|1966.47|1954.97|1965.83|1954.33|16
1736743140000|2025-01-13 04:39:00|1966.44|1954.94|1965.64|1954.14|1966.51|1955.01|1965.55|1954.05|14
1736743150000|2025-01-13 04:39:10|1965.61|1954.11|1965.8|1954.3|1965.8|1954.3|1965.47|1953.97|12
1736743160000|2025-01-13 04:39:20|1965.84|1954.34|1966.52|1955.02|1966.53|1955.03|1965.79|1954.29|16
1736743170000|2025-01-13 04:39:30|1966.57|1955.07|1966.59|1955.09|1966.59|1955.09|1966.57|1955.07|2
1736743200000|2025-01-13 04:40:00|1967.14|1955.64|1968.33|1956.83|1968.33|1956.83|1967.14|1955.64|3
1736743210000|2025-01-13 04:40:10|1968.21|1956.71|1967.84|1956.34|1968.21|1956.71|1967.77|1956.27|7
1736743220000|2025-01-13 04:40:20|1967.83|1956.33|1968.24|1956.74|1968.24|1956.74|1967.8|1956.3|13
1736743260000|2025-01-13 04:41:00|1968.2|1956.7|1968.24|1956.74|1968.24|1956.74|1968.2|1956.7|3
1736743280000|2025-01-13 04:41:20|1968.18|1956.68|1967.9|1956.4|1968.18|1956.68|1967.9|1956.4|7
1736743290000|2025-01-13 04:41:30|1967.98|1956.48|1967.79|1956.29|1967.98|1956.48|1967.79|1956.29|7
1736743300000|2025-01-13 04:41:40|1967.22|1955.72|1966.41|1954.91|1967.45|1955.95|1966.41|1954.91|17
1736743310000|2025-01-13 04:41:50|1966.4|1954.9|1965.9|1954.4|1966.41|1954.91|1965.77|1954.27|12
1736743320000|2025-01-13 04:42:00|1966.15|1954.65|1966.7|1955.2|1966.7|1955.2|1966.15|1954.65|12
1736743330000|2025-01-13 04:42:10|1966.75|1955.25|1967.25|1955.75|1967.63|1956.13|1966.75|1955.25|19
1736743340000|2025-01-13 04:42:20|1967.24|1955.74|1966.66|1955.16|1967.27|1955.77|1966.57|1955.07|12
1736743350000|2025-01-13 04:42:30|1966.57|1955.07|1966.76|1955.26|1966.79|1955.29|1966.29|1954.79|19
1736743360000|2025-01-13 04:42:40|1966.75|1955.25|1967.44|1955.94|1967.44|1955.94|1966.36|1954.86|23
1736743370000|2025-01-13 04:42:50|1967.42|1955.92|1967.14|1955.64|1967.67|1956.17|1967.09|1955.59|17
1736743380000|2025-01-13 04:43:00|1967.17|1955.67|1967.35|1955.85|1967.43|1955.93|1967.17|1955.67|19
1736743390000|2025-01-13 04:43:10|1967.25|1955.75|1966.52|1955.02|1967.28|1955.78|1966.52|1955.02|9
1736743400000|2025-01-13 04:43:20|1966.42|1954.92|1966.07|1954.57|1966.43|1954.93|1966.07|1954.57|11
1736743410000|2025-01-13 04:43:30|1965.93|1954.43|1965.62|1954.12|1965.93|1954.43|1965.62|1954.12|6
1736743420000|2025-01-13 04:43:40|1965.66|1954.16|1966.6|1955.1|1966.6|1955.1|1965.66|1954.16|16
1736743430000|2025-01-13 04:43:50|1966.58|1955.08|1967.21|1955.71|1967.35|1955.85|1966.55|1955.05|17
1736743440000|2025-01-13 04:44:00|1967.2|1955.7|1966.27|1954.77|1967.2|1955.7|1966.18|1954.68|6
1736743450000|2025-01-13 04:44:10|1966.17|1954.67|1965.39|1953.89|1966.17|1954.67|1965.39|1953.89|16
1736743460000|2025-01-13 04:44:20|1965.38|1953.88|1964.53|1953.03|1965.38|1953.88|1964.33|1952.83|20
1736743470000|2025-01-13 04:44:30|1964.65|1953.15|1963.9|1952.4|1965.25|1953.75|1963.9|1952.4|24
1736743480000|2025-01-13 04:44:40|1963.99|1952.49|1964.53|1953.03|1964.65|1953.15|1963.99|1952.49|23
1736743490000|2025-01-13 04:44:50|1964.52|1953.02|1963.41|1951.91|1964.52|1953.02|1963.37|1951.87|13
1736743500000|2025-01-13 04:45:00|1963.42|1951.92|1963.21|1951.71|1963.45|1951.95|1962.79|1951.29|25
1736743510000|2025-01-13 04:45:10|1963.2|1951.7|1962.77|1951.27|1963.4|1951.9|1962.77|1951.27|18
1736743520000|2025-01-13 04:45:20|1962.67|1951.17|1962.42|1950.92|1962.67|1951.17|1961.68|1950.18|10
1736743530000|2025-01-13 04:45:30|1962.29|1950.79|1960.81|1949.31|1962.39|1950.89|1960.81|1949.31|20
1736743540000|2025-01-13 04:45:40|1960.8|1949.3|1960.24|1948.74|1960.84|1949.34|1960.02|1948.52|21
1736743550000|2025-01-13 04:45:50|1960.03|1948.53|1960.18|1948.68|1960.25|1948.75|1960.03|1948.53|10
1736743560000|2025-01-13 04:46:00|1960.17|1948.67|1959.92|1948.42|1960.17|1948.67|1959.16|1947.66|18
1736743570000|2025-01-13 04:46:10|1959.91|1948.41|1959.82|1948.32|1959.91|1948.41|1959.56|1948.06|14
1736743580000|2025-01-13 04:46:20|1959.71|1948.21|1959.34|1947.84|1959.82|1948.32|1959.25|1947.75|13
1736743590000|2025-01-13 04:46:30|1959.61|1948.11|1960.56|1949.06|1960.56|1949.06|1959.61|1948.11|12
1736743600000|2025-01-13 04:46:40|1960.7|1949.2|1960.89|1949.39|1960.89|1949.39|1960.7|1949.2|7
1736743610000|2025-01-13 04:46:50|1960.94|1949.44|1960.85|1949.35|1961.11|1949.61|1960.8|1949.3|11
1736743620000|2025-01-13 04:47:00|1960.89|1949.39|1960.19|1948.69|1961.07|1949.57|1960.19|1948.69|20
1736743630000|2025-01-13 04:47:10|1960.24|1948.74|1959.15|1947.65|1960.24|1948.74|1959.13|1947.63|19
1736743640000|2025-01-13 04:47:20|1959.14|1947.64|1957.64|1946.14|1959.14|1947.64|1957.57|1946.07|20
1736743650000|2025-01-13 04:47:30|1957.69|1946.19|1957.47|1945.97|1958.23|1946.73|1957.47|1945.97|21
1736743660000|2025-01-13 04:47:40|1957.62|1946.12|1957.46|1945.96|1958.2|1946.7|1957.37|1945.87|17
1736743670000|2025-01-13 04:47:50|1957.47|1945.97|1957.43|1945.93|1957.48|1945.98|1957.36|1945.86|10
1736743680000|2025-01-13 04:48:00|1957.44|1945.94|1957.76|1946.26|1957.78|1946.28|1957.43|1945.93|21
1736743690000|2025-01-13 04:48:10|1957.61|1946.11|1957.61|1946.11|1957.69|1946.19|1957.55|1946.05|14
1736743700000|2025-01-13 04:48:20|1957.69|1946.19|1957.49|1945.99|1958.27|1946.77|1957.4|1945.9|19
1736743710000|2025-01-13 04:48:30|1957.39|1945.89|1958|1946.5|1958.17|1946.67|1957.39|1945.89|23
1736743720000|2025-01-13 04:48:40|1958.01|1946.51|1958.1|1946.6|1958.14|1946.64|1958|1946.5|15
1736743730000|2025-01-13 04:48:50|1958.05|1946.55|1958.72|1947.22|1958.78|1947.28|1958.03|1946.53|17
1736743740000|2025-01-13 04:49:00|1958.66|1947.16|1958.62|1947.12|1958.66|1947.16|1958.07|1946.57|21
1736743750000|2025-01-13 04:49:10|1958.52|1947.02|1957.37|1945.87|1958.52|1947.02|1957.37|1945.87|13
1736743760000|2025-01-13 04:49:20|1957.41|1945.91|1958.26|1946.76|1958.26|1946.76|1957.37|1945.87|13
1736743770000|2025-01-13 04:49:30|1958.21|1946.71|1957.53|1946.03|1958.83|1947.33|1957.52|1946.02|17
1736743780000|2025-01-13 04:49:40|1957.51|1946.01|1957.73|1946.23|1957.93|1946.43|1957.5|1946|21
1736743790000|2025-01-13 04:49:50|1957.65|1946.15|1957.73|1946.23|1957.9|1946.4|1957.64|1946.14|14
1736743800000|2025-01-13 04:50:00|1957.79|1946.29|1957.79|1946.29|1958.49|1946.99|1957.74|1946.24|18
1736743810000|2025-01-13 04:50:10|1957.88|1946.38|1957.91|1946.41|1958.77|1947.27|1957.83|1946.33|21
1736743820000|2025-01-13 04:50:20|1957.6|1946.1|1957.4|1945.9|1957.6|1946.1|1957.35|1945.85|18
1736743830000|2025-01-13 04:50:30|1957.45|1945.95|1957.81|1946.31|1957.81|1946.31|1957.31|1945.81|12
1736743840000|2025-01-13 04:50:40|1957.72|1946.22|1957.61|1946.11|1957.77|1946.27|1957.61|1946.11|7
1736743850000|2025-01-13 04:50:50|1957.6|1946.1|1957.19|1945.69|1957.74|1946.24|1957.19|1945.69|19
1736743860000|2025-01-13 04:51:00|1957.2|1945.7|1957.26|1945.76|1957.26|1945.76|1956.96|1945.46|8
1736743870000|2025-01-13 04:51:10|1957.31|1945.81|1957.81|1946.31|1957.81|1946.31|1957.31|1945.81|6
1736743900000|2025-01-13 04:51:40|1957.79|1946.29|1957.81|1946.31|1957.81|1946.31|1957.79|1946.29|7
1736743910000|2025-01-13 04:51:50|1958.51|1947.01|1959.22|1947.72|1959.22|1947.72|1958.51|1947.01|2
1736743940000|2025-01-13 04:52:20|1959.3|1947.8|1959.39|1947.89|1959.39|1947.89|1959.3|1947.8|6
1736743950000|2025-01-13 04:52:30|1959.3|1947.8|1959.2|1947.7|1959.3|1947.8|1959.18|1947.68|9
1736743960000|2025-01-13 04:52:40|1959.18|1947.68|1959.39|1947.89|1959.39|1947.89|1959.18|1947.68|8
1736743970000|2025-01-13 04:52:50|1959.36|1947.86|1959.11|1947.61|1959.38|1947.88|1958.94|1947.44|19
1736743980000|2025-01-13 04:53:00|1959.06|1947.56|1958.19|1946.69|1959.06|1947.56|1958.12|1946.62|24
1736743990000|2025-01-13 04:53:10|1958.31|1946.81|1957.51|1946.01|1958.31|1946.81|1957.45|1945.95|14
1736744000000|2025-01-13 04:53:20|1957.55|1946.05|1957.62|1946.12|1957.69|1946.19|1957.45|1945.95|11
1736744010000|2025-01-13 04:53:30|1957.58|1946.08|1957.35|1945.85|1957.58|1946.08|1957.24|1945.74|12
1736744020000|2025-01-13 04:53:40|1957.29|1945.79|1957.59|1946.09|1957.67|1946.17|1957.29|1945.79|23
1736744030000|2025-01-13 04:53:50|1957.54|1946.04|1958.07|1946.57|1958.23|1946.73|1957.28|1945.78|15
1736744040000|2025-01-13 04:54:00|1958.11|1946.61|1958.38|1946.88|1958.55|1947.05|1958.11|1946.61|21
1736744050000|2025-01-13 04:54:10|1958.51|1947.01|1958.27|1946.77|1958.51|1947.01|1958.22|1946.72|10
1736744060000|2025-01-13 04:54:20|1958.26|1946.76|1958|1946.5|1959.17|1947.67|1958|1946.5|24
1736744070000|2025-01-13 04:54:30|1957.95|1946.45|1957.38|1945.88|1957.96|1946.46|1957.34|1945.84|13
1736744080000|2025-01-13 04:54:40|1957.34|1945.84|1957.42|1945.92|1957.42|1945.92|1957.27|1945.77|14
1736744090000|2025-01-13 04:54:50|1957.43|1945.93|1957.32|1945.82|1958.04|1946.54|1957.32|1945.82|14
1736744100000|2025-01-13 04:55:00|1957.33|1945.83|1958.12|1946.62|1958.18|1946.68|1957.33|1945.83|17
1736744110000|2025-01-13 04:55:10|1958.07|1946.57|1957.09|1945.59|1958.11|1946.61|1957.09|1945.59|16
1736744120000|2025-01-13 04:55:20|1957.06|1945.56|1957.36|1945.86|1957.4|1945.9|1957.01|1945.51|8
1736744130000|2025-01-13 04:55:30|1957.01|1945.51|1956.71|1945.21|1957.1|1945.6|1956.71|1945.21|12
1736744140000|2025-01-13 04:55:40|1956.7|1945.2|1956.51|1945.01|1956.7|1945.2|1956.47|1944.97|17
1736744150000|2025-01-13 04:55:50|1956.53|1945.03|1956.76|1945.26|1956.76|1945.26|1956.53|1945.03|11
1736744160000|2025-01-13 04:56:00|1956.75|1945.25|1956.64|1945.14|1956.75|1945.25|1956.63|1945.13|8
1736744170000|2025-01-13 04:56:10|1956.63|1945.13|1956.64|1945.14|1956.64|1945.14|1956.63|1945.13|4
1736744180000|2025-01-13 04:56:20|1956.65|1945.15|1956.76|1945.26|1956.76|1945.26|1956.64|1945.14|7
1736744190000|2025-01-13 04:56:30|1956.67|1945.17|1956.76|1945.26|1956.76|1945.26|1956.67|1945.17|3
1736744220000|2025-01-13 04:57:00|1957.06|1945.56|1957.36|1945.86|1957.36|1945.86|1957.06|1945.56|2
1736744240000|2025-01-13 04:57:20|1958|1946.5|1958.64|1947.14|1958.64|1947.14|1958|1946.5|2
1736744260000|2025-01-13 04:57:40|1958.6|1947.1|1958.27|1946.77|1958.6|1947.1|1958.27|1946.77|3
1736744270000|2025-01-13 04:57:50|1958.17|1946.67|1957.53|1946.03|1958.17|1946.67|1957.43|1945.93|9
1736744280000|2025-01-13 04:58:00|1957.62|1946.12|1958.05|1946.55|1958.16|1946.66|1957.47|1945.97|19
1736744290000|2025-01-13 04:58:10|1958|1946.5|1957.42|1945.92|1958|1946.5|1957.42|1945.92|10
1736744300000|2025-01-13 04:58:20|1957.45|1945.95|1957.28|1945.78|1957.54|1946.04|1957.24|1945.74|11
1736744310000|2025-01-13 04:58:30|1957.25|1945.75|1957.44|1945.94|1957.45|1945.95|1957.17|1945.67|8
1736744320000|2025-01-13 04:58:40|1957.45|1945.95|1957.49|1945.99|1957.64|1946.14|1957.45|1945.95|15
1736744330000|2025-01-13 04:58:50|1957.54|1946.04|1958.24|1946.74|1958.24|1946.74|1957.49|1945.99|12
1736744340000|2025-01-13 04:59:00|1958.29|1946.79|1958.68|1947.18|1958.68|1947.18|1958.29|1946.79|9
1736744350000|2025-01-13 04:59:10|1958.64|1947.14|1958.68|1947.18|1958.68|1947.18|1958.64|1947.14|8
1736744380000|2025-01-13 04:59:40|1958.66|1947.16|1958.56|1947.06|1958.68|1947.18|1958.56|1947.06|4
1736744390000|2025-01-13 04:59:50|1958.55|1947.05|1958.55|1947.05|1958.56|1947.06|1958.5|1947|8
1736744400000|2025-01-13 05:00:00|1958.54|1947.04|1957.25|1945.75|1958.54|1947.04|1957.04|1945.54|17
1736744410000|2025-01-13 05:00:10|1957.24|1945.74|1958.47|1946.97|1958.47|1946.97|1957.24|1945.74|19
1736744420000|2025-01-13 05:00:20|1958.57|1947.07|1958.68|1947.18|1958.68|1947.18|1958.57|1947.07|4
1736744460000|2025-01-13 05:01:00|1958.61|1947.11|1957.63|1946.13|1958.61|1947.11|1957.59|1946.09|12
1736744470000|2025-01-13 05:01:10|1957.89|1946.39|1957.63|1946.13|1958.04|1946.54|1957.61|1946.11|26
1736744480000|2025-01-13 05:01:20|1957.58|1946.08|1955.77|1944.27|1957.96|1946.46|1955.07|1943.57|25
1736744490000|2025-01-13 05:01:30|1955.71|1944.21|1955.29|1943.79|1955.76|1944.26|1955.29|1943.79|21
1736744500000|2025-01-13 05:01:40|1955.44|1943.94|1956.9|1945.4|1957.19|1945.69|1955.33|1943.83|24
1736744510000|2025-01-13 05:01:50|1956.91|1945.41|1956.53|1945.03|1956.91|1945.41|1956.49|1944.99|16
1736744520000|2025-01-13 05:02:00|1956.48|1944.98|1955.04|1943.54|1956.48|1944.98|1954.99|1943.49|22
1736744530000|2025-01-13 05:02:10|1955.03|1943.53|1955.04|1943.54|1955.15|1943.65|1954.74|1943.24|18
1736744540000|2025-01-13 05:02:20|1955.13|1943.63|1955.52|1944.02|1955.52|1944.02|1954.93|1943.43|30
1736744550000|2025-01-13 05:02:30|1955.47|1943.97|1957.34|1945.84|1957.34|1945.84|1955.46|1943.96|16
1736744560000|2025-01-13 05:02:40|1957.49|1945.99|1956.22|1944.72|1957.49|1945.99|1956.21|1944.71|16
1736744570000|2025-01-13 05:02:50|1956.17|1944.67|1955.37|1943.87|1956.17|1944.67|1955.27|1943.77|16
1736744580000|2025-01-13 05:03:00|1955.27|1943.77|1955.03|1943.53|1955.37|1943.87|1955.03|1943.53|15
1736744590000|2025-01-13 05:03:10|1955.13|1943.63|1955.12|1943.62|1955.13|1943.63|1955.12|1943.62|4
1736744600000|2025-01-13 05:03:20|1955.31|1943.81|1955.07|1943.57|1955.31|1943.81|1955.07|1943.57|7
1736744610000|2025-01-13 05:03:30|1955.02|1943.52|1954.84|1943.34|1955.02|1943.52|1954.77|1943.27|8
1736744620000|2025-01-13 05:03:40|1954.8|1943.3|1954.49|1942.99|1955.44|1943.94|1954.4|1942.9|18
1736744630000|2025-01-13 05:03:50|1954.5|1943|1954.16|1942.66|1954.68|1943.18|1954.16|1942.66|8
1736744640000|2025-01-13 05:04:00|1954.06|1942.56|1953.94|1942.44|1954.06|1942.56|1953.89|1942.39|10
1736744650000|2025-01-13 05:04:10|1953.89|1942.39|1953.06|1941.56|1953.93|1942.43|1953.06|1941.56|16
1736744660000|2025-01-13 05:04:20|1953.04|1941.54|1952.2|1940.7|1953.04|1941.54|1951.82|1940.32|28
1736744670000|2025-01-13 05:04:30|1952.17|1940.67|1951.83|1940.33|1952.48|1940.98|1951.83|1940.33|21
1736744680000|2025-01-13 05:04:40|1951.88|1940.38|1951.34|1939.84|1952.35|1940.85|1951.29|1939.79|28
1736744690000|2025-01-13 05:04:50|1951.5|1940|1950.42|1938.92|1952|1940.5|1950.42|1938.92|28
1736744700000|2025-01-13 05:05:00|1950.51|1939.01|1950.25|1938.75|1950.51|1939.01|1949.6|1938.1|23
1736744710000|2025-01-13 05:05:10|1950.2|1938.7|1949.9|1938.4|1950.25|1938.75|1949.88|1938.38|29
1736744720000|2025-01-13 05:05:20|1949.86|1938.36|1949.83|1938.33|1950.39|1938.89|1949.76|1938.26|25
1736744730000|2025-01-13 05:05:30|1949.9|1938.4|1949.59|1938.09|1949.9|1938.4|1949.59|1938.09|10
1736744740000|2025-01-13 05:05:40|1949.61|1938.11|1949.6|1938.1|1949.61|1938.11|1949.6|1938.1|8
1736744750000|2025-01-13 05:05:50|1949.59|1938.09|1949.59|1938.09|1949.59|1938.09|1949.59|1938.09|1
1736744760000|2025-01-13 05:06:00|1948.14|1936.64|1946.55|1935.05|1948.14|1936.64|1946.46|1934.96|13
1736744770000|2025-01-13 05:06:10|1946.66|1935.16|1946.74|1935.24|1946.74|1935.24|1946.66|1935.16|6
1736744780000|2025-01-13 05:06:20|1947.18|1935.68|1947.63|1936.13|1947.63|1936.13|1947.18|1935.68|4
1736744790000|2025-01-13 05:06:30|1947.57|1936.07|1946.95|1935.45|1947.57|1936.07|1946.95|1935.45|20
1736744800000|2025-01-13 05:06:40|1947.04|1935.54|1946.46|1934.96|1947.04|1935.54|1946.46|1934.96|18
1736744810000|2025-01-13 05:06:50|1946.47|1934.97|1946.36|1934.86|1946.47|1934.97|1946.36|1934.86|8
1736744820000|2025-01-13 05:07:00|1946.46|1934.96|1947.24|1935.74|1947.3|1935.8|1946.45|1934.95|12
1736744830000|2025-01-13 05:07:10|1947.18|1935.68|1946.57|1935.07|1947.18|1935.68|1946.57|1935.07|16
1736744840000|2025-01-13 05:07:20|1946.56|1935.06|1947.6|1936.1|1947.61|1936.11|1946.52|1935.02|13
1736744850000|2025-01-13 05:07:30|1947.36|1935.86|1948.44|1936.94|1948.44|1936.94|1947.36|1935.86|9
1736744860000|2025-01-13 05:07:40|1949.02|1937.52|1949.71|1938.21|1949.93|1938.43|1949.02|1937.52|5
1736744870000|2025-01-13 05:07:50|1949.8|1938.3|1949.71|1938.21|1949.93|1938.43|1949.71|1938.21|5
1736744880000|2025-01-13 05:08:00|1949.73|1938.23|1949.18|1937.68|1949.88|1938.38|1949.09|1937.59|20
1736744890000|2025-01-13 05:08:10|1949.15|1937.65|1949.82|1938.32|1949.82|1938.32|1948.41|1936.91|20
1736744900000|2025-01-13 05:08:20|1949.64|1938.14|1949.28|1937.78|1949.65|1938.15|1949.25|1937.75|19
1736744910000|2025-01-13 05:08:30|1949.24|1937.74|1949.61|1938.11|1949.92|1938.42|1948.98|1937.48|24
1736744920000|2025-01-13 05:08:40|1949.51|1938.01|1949.82|1938.32|1949.83|1938.33|1949.41|1937.91|20
1736744930000|2025-01-13 05:08:50|1949.85|1938.35|1949.93|1938.43|1949.93|1938.43|1949.84|1938.34|12
1736744950000|2025-01-13 05:09:10|1949.85|1938.35|1948.72|1937.22|1949.85|1938.35|1948.72|1937.22|18
1736744960000|2025-01-13 05:09:20|1948.73|1937.23|1949.03|1937.53|1949.03|1937.53|1948.34|1936.84|18
1736744970000|2025-01-13 05:09:30|1949.06|1937.56|1948.52|1937.02|1949.41|1937.91|1948.52|1937.02|19
1736744980000|2025-01-13 05:09:40|1948.39|1936.89|1948.38|1936.88|1948.39|1936.89|1947.68|1936.18|21
1736744990000|2025-01-13 05:09:50|1948.17|1936.67|1948.17|1936.67|1948.22|1936.72|1948.17|1936.67|7
1736745000000|2025-01-13 05:10:00|1947.82|1936.32|1948.16|1936.66|1948.16|1936.66|1947.66|1936.16|11
1736745010000|2025-01-13 05:10:10|1948.21|1936.71|1948.74|1937.24|1948.9|1937.4|1947.99|1936.49|19
1736745020000|2025-01-13 05:10:20|1948.28|1936.78|1948.01|1936.51|1948.28|1936.78|1947.76|1936.26|13
1736745030000|2025-01-13 05:10:30|1948|1936.5|1948.01|1936.51|1948.01|1936.51|1947.77|1936.27|12
1736745040000|2025-01-13 05:10:40|1947.94|1936.44|1947.99|1936.49|1947.99|1936.49|1947.77|1936.27|15
1736745050000|2025-01-13 05:10:50|1947.86|1936.36|1947.89|1936.39|1947.97|1936.47|1947.77|1936.27|16
1736745060000|2025-01-13 05:11:00|1947.94|1936.44|1947.8|1936.3|1948.01|1936.51|1947.77|1936.27|10
1736745070000|2025-01-13 05:11:10|1947.82|1936.32|1947.42|1935.92|1947.87|1936.37|1947.42|1935.92|25
1736745080000|2025-01-13 05:11:20|1947.43|1935.93|1947.74|1936.24|1947.93|1936.43|1947.41|1935.91|23
1736745090000|2025-01-13 05:11:30|1947.77|1936.27|1947.59|1936.09|1947.87|1936.37|1947.48|1935.98|18
1736745100000|2025-01-13 05:11:40|1947.58|1936.08|1947.48|1935.98|1947.59|1936.09|1947.35|1935.85|23
1736745110000|2025-01-13 05:11:50|1947.47|1935.97|1947.48|1935.98|1947.53|1936.03|1947.41|1935.91|13
1736745120000|2025-01-13 05:12:00|1947.71|1936.21|1947.72|1936.22|1947.98|1936.48|1947.6|1936.1|24
1736745130000|2025-01-13 05:12:10|1947.81|1936.31|1947.64|1936.14|1948.01|1936.51|1947.6|1936.1|12
1736745140000|2025-01-13 05:12:20|1947.48|1935.98|1947.95|1936.45|1948.01|1936.51|1947.13|1935.63|18
1736745150000|2025-01-13 05:12:30|1947.96|1936.46|1947.55|1936.05|1947.98|1936.48|1947.36|1935.86|32
1736745160000|2025-01-13 05:12:40|1947.49|1935.99|1947.98|1936.48|1947.99|1936.49|1947.48|1935.98|25
1736745170000|2025-01-13 05:12:50|1947.93|1936.43|1948.01|1936.51|1948.01|1936.51|1947.93|1936.43|20
1736745210000|2025-01-13 05:13:30|1947.94|1936.44|1947.74|1936.24|1948.01|1936.51|1947.59|1936.09|14
1736745220000|2025-01-13 05:13:40|1947.7|1936.2|1947.67|1936.17|1947.73|1936.23|1947.6|1936.1|22
1736745230000|2025-01-13 05:13:50|1947.64|1936.14|1947.5|1936|1947.67|1936.17|1947.36|1935.86|25
1736745240000|2025-01-13 05:14:00|1947.54|1936.04|1947.98|1936.48|1948.01|1936.51|1947.48|1935.98|13
1736745250000|2025-01-13 05:14:10|1947.99|1936.49|1948.01|1936.51|1948.01|1936.51|1947.85|1936.35|14
1736745280000|2025-01-13 05:14:40|1948.3|1936.8|1948.94|1937.44|1948.94|1937.44|1948.3|1936.8|4
1736745290000|2025-01-13 05:14:50|1948.98|1937.48|1948.51|1937.01|1948.98|1937.48|1948.48|1936.98|9
1736745300000|2025-01-13 05:15:00|1948.54|1937.04|1948.36|1936.86|1949.03|1937.53|1948.36|1936.86|19
1736745310000|2025-01-13 05:15:10|1948.01|1936.51|1949.13|1937.63|1949.13|1937.63|1948.01|1936.51|19
1736745320000|2025-01-13 05:15:20|1949.17|1937.67|1949.3|1937.8|1949.3|1937.8|1949.11|1937.61|8
1736745330000|2025-01-13 05:15:30|1949.44|1937.94|1949.58|1938.08|1949.58|1938.08|1949.44|1937.94|2
1736745340000|2025-01-13 05:15:40|1949.62|1938.12|1949.85|1938.35|1949.85|1938.35|1949.62|1938.12|2
1736745350000|2025-01-13 05:15:50|1949.89|1938.39|1950.85|1939.35|1950.85|1939.35|1949.89|1938.39|5
1736745400000|2025-01-13 05:16:40|1950.8|1939.3|1950.77|1939.27|1950.8|1939.3|1950.77|1939.27|2
1736745410000|2025-01-13 05:16:50|1950.76|1939.26|1950.75|1939.25|1950.76|1939.26|1950.39|1938.89|14
1736745420000|2025-01-13 05:17:00|1950.77|1939.27|1950.42|1938.92|1950.85|1939.35|1950.42|1938.92|14
1736745430000|2025-01-13 05:17:10|1950.41|1938.91|1950.26|1938.76|1950.41|1938.91|1950.26|1938.76|19
1736745440000|2025-01-13 05:17:20|1950.28|1938.78|1950.81|1939.31|1950.85|1939.35|1950.28|1938.78|13
1736745450000|2025-01-13 05:17:30|1950.32|1938.82|1950.3|1938.8|1950.56|1939.06|1950.22|1938.72|21
1736745460000|2025-01-13 05:17:40|1950.24|1938.74|1950.3|1938.8|1950.32|1938.82|1950.11|1938.61|17
1736745470000|2025-01-13 05:17:50|1950.34|1938.84|1950.73|1939.23|1950.78|1939.28|1950.22|1938.72|18
1736745480000|2025-01-13 05:18:00|1950.72|1939.22|1949.39|1937.89|1950.72|1939.22|1949.39|1937.89|20
1736745490000|2025-01-13 05:18:10|1949.38|1937.88|1948.61|1937.11|1949.38|1937.88|1948.56|1937.06|19
1736745500000|2025-01-13 05:18:20|1948.66|1937.16|1948.37|1936.87|1948.9|1937.4|1948.37|1936.87|28
1736745510000|2025-01-13 05:18:30|1948.42|1936.92|1948.49|1936.99|1948.49|1936.99|1948.34|1936.84|15
1736745520000|2025-01-13 05:18:40|1948.55|1937.05|1948.41|1936.91|1948.67|1937.17|1948.4|1936.9|14
1736745530000|2025-01-13 05:18:50|1948.44|1936.94|1948.46|1936.96|1949.1|1937.6|1948.42|1936.92|18
1736745540000|2025-01-13 05:19:00|1948.45|1936.95|1949.47|1937.97|1949.47|1937.97|1948.39|1936.89|19
1736745550000|2025-01-13 05:19:10|1949.36|1937.86|1949.57|1938.07|1949.62|1938.12|1949.21|1937.71|16
1736745560000|2025-01-13 05:19:20|1949.62|1938.12|1949.83|1938.33|1949.87|1938.37|1949.62|1938.12|7
1736745570000|2025-01-13 05:19:30|1949.85|1938.35|1949.3|1937.8|1949.87|1938.37|1949.3|1937.8|15
1736745580000|2025-01-13 05:19:40|1949.32|1937.82|1948.52|1937.02|1949.35|1937.85|1948.52|1937.02|14
1736745590000|2025-01-13 05:19:50|1948.48|1936.98|1947.92|1936.42|1948.63|1937.13|1947.92|1936.42|16
1736745600000|2025-01-13 05:20:00|1947.87|1936.37|1946.52|1935.02|1947.87|1936.37|1946.38|1934.88|23
1736745610000|2025-01-13 05:20:10|1946.53|1935.03|1946.59|1935.09|1946.71|1935.21|1946.43|1934.93|24
1736745620000|2025-01-13 05:20:20|1946.63|1935.13|1946.63|1935.13|1947.09|1935.59|1946.59|1935.09|23
1736745630000|2025-01-13 05:20:30|1946.64|1935.14|1947.83|1936.33|1947.83|1936.33|1946.64|1935.14|22
1736745640000|2025-01-13 05:20:40|1947.84|1936.34|1948.34|1936.84|1948.34|1936.84|1947.84|1936.34|9
1736745650000|2025-01-13 05:20:50|1948.24|1936.74|1948.34|1936.84|1948.34|1936.84|1947.75|1936.25|13
1736745680000|2025-01-13 05:21:20|1949.1|1937.6|1949.87|1938.37|1949.87|1938.37|1949.1|1937.6|3
1736745700000|2025-01-13 05:21:40|1950.08|1938.58|1950.45|1938.95|1950.45|1938.95|1950.08|1938.58|4
1736745770000|2025-01-13 05:22:50|1950.29|1938.79|1950.07|1938.57|1950.29|1938.79|1949.94|1938.44|8
1736745780000|2025-01-13 05:23:00|1950.02|1938.52|1949.96|1938.46|1950.11|1938.61|1949.81|1938.31|24
1736745790000|2025-01-13 05:23:10|1949.92|1938.42|1950.16|1938.66|1950.16|1938.66|1949.48|1937.98|21
1736745800000|2025-01-13 05:23:20|1950.15|1938.65|1949.3|1937.8|1950.15|1938.65|1949.18|1937.68|20
1736745810000|2025-01-13 05:23:30|1949.28|1937.78|1949.29|1937.79|1949.43|1937.93|1949.28|1937.78|8
1736745820000|2025-01-13 05:23:40|1949.28|1937.78|1947.52|1936.02|1949.29|1937.79|1947.46|1935.96|19
1736745830000|2025-01-13 05:23:50|1947.54|1936.04|1947.56|1936.06|1948.13|1936.63|1947.48|1935.98|23
1736745840000|2025-01-13 05:24:00|1947.54|1936.04|1947.77|1936.27|1947.84|1936.34|1947.53|1936.03|23
1736745850000|2025-01-13 05:24:10|1947.78|1936.28|1947.57|1936.07|1947.78|1936.28|1947.46|1935.96|19
1736745860000|2025-01-13 05:24:20|1947.56|1936.06|1946.47|1934.97|1947.56|1936.06|1946.47|1934.97|16
1736745870000|2025-01-13 05:24:30|1946.52|1935.02|1946.49|1934.99|1947.35|1935.85|1946.49|1934.99|20
1736745880000|2025-01-13 05:24:40|1946.48|1934.98|1946.36|1934.86|1946.48|1934.98|1946.36|1934.86|7
1736745900000|2025-01-13 05:25:00|1946.06|1934.56|1944.8|1933.3|1946.06|1934.56|1944.8|1933.3|4
1736745950000|2025-01-13 05:25:50|1944.83|1933.33|1944.9|1933.4|1944.97|1933.47|1944.83|1933.33|12
1736745960000|2025-01-13 05:26:00|1944.84|1933.34|1944.87|1933.37|1944.89|1933.39|1944.8|1933.3|6
1736745970000|2025-01-13 05:26:10|1944.86|1933.36|1944.81|1933.31|1945|1933.5|1944.8|1933.3|16
1736745980000|2025-01-13 05:26:20|1944.8|1933.3|1943.35|1931.85|1944.8|1933.3|1943.26|1931.76|7
1736745990000|2025-01-13 05:26:30|1943.34|1931.84|1942.86|1931.36|1943.35|1931.85|1942.86|1931.36|18
1736746000000|2025-01-13 05:26:40|1942.51|1931.01|1942.42|1930.92|1942.57|1931.07|1942.42|1930.92|14
1736746010000|2025-01-13 05:26:50|1941.86|1930.36|1941.57|1930.07|1941.86|1930.36|1941.54|1930.04|16
1736746020000|2025-01-13 05:27:00|1941.62|1930.12|1942.49|1930.99|1942.53|1931.03|1941.57|1930.07|23
1736746030000|2025-01-13 05:27:10|1942.39|1930.89|1942.45|1930.95|1942.46|1930.96|1942.39|1930.89|13
1736746040000|2025-01-13 05:27:20|1942.48|1930.98|1942.44|1930.94|1942.65|1931.15|1942.41|1930.91|13
1736746050000|2025-01-13 05:27:30|1942.29|1930.79|1942.19|1930.69|1942.44|1930.94|1941.43|1929.93|25
1736746060000|2025-01-13 05:27:40|1942.24|1930.74|1942.65|1931.15|1942.65|1931.15|1942.24|1930.74|12
1736746140000|2025-01-13 05:29:00|1943.43|1931.93|1943.43|1931.93|1943.43|1931.93|1943.43|1931.93|1
1736746150000|2025-01-13 05:29:10|1944.21|1932.71|1944.13|1932.63|1944.22|1932.72|1944.07|1932.57|5
1736746160000|2025-01-13 05:29:20|1944.14|1932.64|1944.2|1932.7|1944.21|1932.71|1944.13|1932.63|5
1736746170000|2025-01-13 05:29:30|1944.11|1932.61|1944.41|1932.91|1944.42|1932.92|1944.11|1932.61|15
1736746180000|2025-01-13 05:29:40|1944.42|1932.92|1944.58|1933.08|1944.58|1933.08|1944.35|1932.85|12
1736746200000|2025-01-13 05:30:00|1944.22|1932.72|1944.04|1932.54|1944.22|1932.72|1944.03|1932.53|3
1736746210000|2025-01-13 05:30:10|1943.94|1932.44|1943.6|1932.1|1943.94|1932.44|1942.8|1931.3|21
1736746220000|2025-01-13 05:30:20|1943.98|1932.48|1944.53|1933.03|1944.53|1933.03|1943.98|1932.48|11
1736746230000|2025-01-13 05:30:30|1944.51|1933.01|1944.36|1932.86|1944.51|1933.01|1944.25|1932.75|6
1736746240000|2025-01-13 05:30:40|1944.48|1932.98|1944.58|1933.08|1944.58|1933.08|1944.39|1932.89|9
1736746250000|2025-01-13 05:30:50|1944.79|1933.29|1945|1933.5|1945|1933.5|1944.79|1933.29|2
1736746270000|2025-01-13 05:31:10|1945.23|1933.73|1945.35|1933.85|1945.47|1933.97|1945.23|1933.73|5
1736746280000|2025-01-13 05:31:20|1945.34|1933.84|1945.47|1933.97|1945.47|1933.97|1945.34|1933.84|10
1736746290000|2025-01-13 05:31:30|1945.38|1933.88|1945.47|1933.97|1945.47|1933.97|1945.34|1933.84|7
1736746310000|2025-01-13 05:31:50|1945.37|1933.87|1943.75|1932.25|1945.37|1933.87|1943.75|1932.25|9
1736746330000|2025-01-13 05:32:10|1942.76|1931.26|1941.85|1930.35|1942.76|1931.26|1941.64|1930.14|14
1736746340000|2025-01-13 05:32:20|1941.87|1930.37|1942.69|1931.19|1942.73|1931.23|1941.87|1930.37|14
1736746350000|2025-01-13 05:32:30|1942.7|1931.2|1942.86|1931.36|1943.02|1931.52|1942.7|1931.2|18
1736746360000|2025-01-13 05:32:40|1942.91|1931.41|1941.25|1929.75|1942.91|1931.41|1941.11|1929.61|17
1736746370000|2025-01-13 05:32:50|1941.16|1929.66|1941.11|1929.61|1941.16|1929.66|1941.02|1929.52|11
1736746380000|2025-01-13 05:33:00|1941.02|1929.52|1940.38|1928.88|1941.19|1929.69|1940.31|1928.81|21
1736746390000|2025-01-13 05:33:10|1940.37|1928.87|1941.05|1929.55|1941.05|1929.55|1940.37|1928.87|14
1736746400000|2025-01-13 05:33:20|1941.07|1929.57|1940.49|1928.99|1941.22|1929.72|1940.49|1928.99|22
1736746410000|2025-01-13 05:33:30|1940.53|1929.03|1940.36|1928.86|1940.53|1929.03|1940.34|1928.84|14
1736746420000|2025-01-13 05:33:40|1940.39|1928.89|1940.44|1928.94|1940.55|1929.05|1940.39|1928.89|13
1736746430000|2025-01-13 05:33:50|1940.24|1928.74|1940.24|1928.74|1940.48|1928.98|1940.24|1928.74|11
1736746460000|2025-01-13 05:34:20|1940.4|1928.9|1940.41|1928.91|1940.63|1929.13|1940.37|1928.87|12
1736746470000|2025-01-13 05:34:30|1940.43|1928.93|1940.24|1928.74|1940.49|1928.99|1940.24|1928.74|11
1736746490000|2025-01-13 05:34:50|1940.29|1928.79|1940.49|1928.99|1940.49|1928.99|1940.29|1928.79|4
1736746500000|2025-01-13 05:35:00|1940.46|1928.96|1940.24|1928.74|1940.49|1928.99|1940.24|1928.74|6
1736746510000|2025-01-13 05:35:10|1940.11|1928.61|1936.84|1925.34|1940.11|1928.61|1936.84|1925.34|4
1736746520000|2025-01-13 05:35:20|1935.93|1924.43|1937.47|1925.97|1937.65|1926.15|1935.77|1924.27|23
1736746530000|2025-01-13 05:35:30|1937.32|1925.82|1937.61|1926.11|1938|1926.5|1937.32|1925.82|14
1736746540000|2025-01-13 05:35:40|1937.45|1925.95|1936.94|1925.44|1937.45|1925.95|1936.9|1925.4|16
1736746550000|2025-01-13 05:35:50|1936.93|1925.43|1936.84|1925.34|1936.93|1925.43|1936.84|1925.34|2
1736746560000|2025-01-13 05:36:00|1936.94|1925.44|1937.38|1925.88|1937.38|1925.88|1936.87|1925.37|6
1736746570000|2025-01-13 05:36:10|1937.57|1926.07|1936.93|1925.43|1937.57|1926.07|1936.93|1925.43|19
1736746580000|2025-01-13 05:36:20|1937.15|1925.65|1937.03|1925.53|1937.45|1925.95|1937.03|1925.53|13
1736746590000|2025-01-13 05:36:30|1937.01|1925.51|1936.84|1925.34|1937.01|1925.51|1936.84|1925.34|3
1736746610000|2025-01-13 05:36:50|1936|1924.5|1936.81|1925.31|1936.81|1925.31|1936|1924.5|10
1736746620000|2025-01-13 05:37:00|1936.84|1925.34|1936.53|1925.03|1936.84|1925.34|1936.1|1924.6|15
1736746630000|2025-01-13 05:37:10|1936.5|1925|1936.84|1925.34|1936.84|1925.34|1936.5|1925|12
1736746640000|2025-01-13 05:37:20|1936.61|1925.11|1936.64|1925.14|1936.72|1925.22|1936.61|1925.11|12
1736746650000|2025-01-13 05:37:30|1936.3|1924.8|1936.34|1924.84|1936.78|1925.28|1936.26|1924.76|17
1736746660000|2025-01-13 05:37:40|1936.43|1924.93|1935.37|1923.87|1936.48|1924.98|1935.37|1923.87|21
1736746670000|2025-01-13 05:37:50|1935.36|1923.86|1934.94|1923.44|1935.36|1923.86|1934.43|1922.93|20
1736746680000|2025-01-13 05:38:00|1935.03|1923.53|1935.06|1923.56|1935.24|1923.74|1934.86|1923.36|27
1736746690000|2025-01-13 05:38:10|1935.15|1923.65|1935.27|1923.77|1935.33|1923.83|1934.86|1923.36|18
1736746700000|2025-01-13 05:38:20|1935.23|1923.73|1935.04|1923.54|1935.24|1923.74|1934.78|1923.28|14
1736746710000|2025-01-13 05:38:30|1934.98|1923.48|1934.77|1923.27|1935.23|1923.73|1934.77|1923.27|18
1736746720000|2025-01-13 05:38:40|1934.67|1923.17|1933.22|1921.72|1934.67|1923.17|1933.1|1921.6|23
1736746730000|2025-01-13 05:38:50|1933.19|1921.69|1934.73|1923.23|1934.82|1923.32|1933|1921.5|23
1736746740000|2025-01-13 05:39:00|1934.76|1923.26|1934.7|1923.2|1934.84|1923.34|1934.26|1922.76|25
1736746750000|2025-01-13 05:39:10|1934.65|1923.15|1934.55|1923.05|1935.31|1923.81|1934.5|1923|18
1736746760000|2025-01-13 05:39:20|1934.5|1923|1935.14|1923.64|1935.14|1923.64|1934.5|1923|21
1736746770000|2025-01-13 05:39:30|1934.96|1923.46|1933.49|1921.99|1935.09|1923.59|1933.14|1921.64|24
1736746780000|2025-01-13 05:39:40|1933.54|1922.04|1933.78|1922.28|1933.8|1922.3|1933.18|1921.68|20
1736746790000|2025-01-13 05:39:50|1933.87|1922.37|1933.87|1922.37|1933.87|1922.37|1933.83|1922.33|4
1736746800000|2025-01-13 05:40:00|1933.83|1922.33|1935.3|1923.8|1935.41|1923.91|1933.82|1922.32|23
1736746810000|2025-01-13 05:40:10|1934.96|1923.46|1934.25|1922.75|1935.32|1923.82|1934.18|1922.68|25
1736746820000|2025-01-13 05:40:20|1934.33|1922.83|1934.55|1923.05|1934.99|1923.49|1934.23|1922.73|25
1736746830000|2025-01-13 05:40:30|1934.48|1922.98|1934.36|1922.86|1934.55|1923.05|1934.27|1922.77|20
1736746840000|2025-01-13 05:40:40|1934.35|1922.85|1934.74|1923.24|1935.41|1923.91|1934.35|1922.85|26
1736746850000|2025-01-13 05:40:50|1934.7|1923.2|1934.22|1922.72|1934.7|1923.2|1934.13|1922.63|22
1736746860000|2025-01-13 05:41:00|1934.27|1922.77|1933.98|1922.48|1934.63|1923.13|1933.96|1922.46|25
1736746870000|2025-01-13 05:41:10|1933.97|1922.47|1934.14|1922.64|1934.25|1922.75|1933.97|1922.47|22
1736746880000|2025-01-13 05:41:20|1934.1|1922.6|1935.19|1923.69|1935.19|1923.69|1934.1|1922.6|10
1736746900000|2025-01-13 05:41:40|1935.53|1924.03|1936.93|1925.43|1936.93|1925.43|1935.53|1924.03|8
1736746910000|2025-01-13 05:41:50|1937.13|1925.63|1939.66|1928.16|1939.66|1928.16|1937.13|1925.63|9
1736746920000|2025-01-13 05:42:00|1940.14|1928.64|1942.3|1930.8|1942.3|1930.8|1940.14|1928.64|6
1736746930000|2025-01-13 05:42:10|1942.17|1930.67|1942.1|1930.6|1942.17|1930.67|1942.08|1930.58|4
1736746940000|2025-01-13 05:42:20|1942.09|1930.59|1942.14|1930.64|1942.38|1930.88|1942.02|1930.52|22
1736746950000|2025-01-13 05:42:30|1942.08|1930.58|1942.21|1930.71|1942.27|1930.77|1942.03|1930.53|11
1736746960000|2025-01-13 05:42:40|1942.09|1930.59|1941.14|1929.64|1942.09|1930.59|1940.99|1929.49|18
1736746970000|2025-01-13 05:42:50|1941.17|1929.67|1941.25|1929.75|1941.32|1929.82|1941.11|1929.61|21
1736746980000|2025-01-13 05:43:00|1941.3|1929.8|1940.92|1929.42|1941.3|1929.8|1940.55|1929.05|18
1736746990000|2025-01-13 05:43:10|1940.87|1929.37|1941.09|1929.59|1941.17|1929.67|1940.7|1929.2|26
1736747000000|2025-01-13 05:43:20|1941.2|1929.7|1939.69|1928.19|1941.2|1929.7|1939.55|1928.05|24
1736747010000|2025-01-13 05:43:30|1939.66|1928.16|1939.06|1927.56|1939.66|1928.16|1938.95|1927.45|17
1736747020000|2025-01-13 05:43:40|1938.94|1927.44|1939.54|1928.04|1939.66|1928.16|1938.94|1927.44|18
1736747030000|2025-01-13 05:43:50|1939.59|1928.09|1939.62|1928.12|1939.64|1928.14|1938.9|1927.4|16
1736747040000|2025-01-13 05:44:00|1939.46|1927.96|1938.92|1927.42|1939.52|1928.02|1938.92|1927.42|23
1736747050000|2025-01-13 05:44:10|1938.93|1927.43|1939.47|1927.97|1939.63|1928.13|1938.93|1927.43|22
1736747060000|2025-01-13 05:44:20|1939.6|1928.1|1939.71|1928.21|1939.73|1928.23|1939.2|1927.7|17
1736747070000|2025-01-13 05:44:30|1939.72|1928.22|1939.75|1928.25|1939.93|1928.43|1939.72|1928.22|15
1736747080000|2025-01-13 05:44:40|1939.8|1928.3|1939.78|1928.28|1939.93|1928.43|1939.74|1928.24|11
1736747090000|2025-01-13 05:44:50|1939.77|1928.27|1939.68|1928.18|1939.79|1928.29|1939.66|1928.16|12
1736747100000|2025-01-13 05:45:00|1939.55|1928.05|1937.68|1926.18|1939.65|1928.15|1937.08|1925.58|29
1736747110000|2025-01-13 05:45:10|1937.72|1926.22|1937.93|1926.43|1938.31|1926.81|1937.7|1926.2|21
1736747120000|2025-01-13 05:45:20|1937.83|1926.33|1938.24|1926.74|1938.32|1926.82|1937.73|1926.23|21
1736747130000|2025-01-13 05:45:30|1938.3|1926.8|1938.28|1926.78|1938.34|1926.84|1938.24|1926.74|19
1736747140000|2025-01-13 05:45:40|1938.23|1926.73|1936.42|1924.92|1938.23|1926.73|1936.42|1924.92|17
1736747150000|2025-01-13 05:45:50|1935.64|1924.14|1936.17|1924.67|1936.17|1924.67|1935.34|1923.84|18
1736747160000|2025-01-13 05:46:00|1936.12|1924.62|1936.22|1924.72|1936.35|1924.85|1935.68|1924.18|32
1736747170000|2025-01-13 05:46:10|1936.21|1924.71|1936.46|1924.96|1936.5|1925|1936.04|1924.54|18
1736747180000|2025-01-13 05:46:20|1936.45|1924.95|1936.02|1924.52|1936.45|1924.95|1935.59|1924.09|26
1736747190000|2025-01-13 05:46:30|1936.01|1924.51|1935.05|1923.55|1936.43|1924.93|1935|1923.5|23
1736747200000|2025-01-13 05:46:40|1935.1|1923.6|1935.45|1923.95|1935.96|1924.46|1935.03|1923.53|27
1736747210000|2025-01-13 05:46:50|1935.59|1924.09|1936.04|1924.54|1936.24|1924.74|1935.25|1923.75|21
1736747220000|2025-01-13 05:47:00|1936.29|1924.79|1935.32|1923.82|1936.81|1925.31|1934.81|1923.31|28
1736747230000|2025-01-13 05:47:10|1935.28|1923.78|1934.53|1923.03|1935.31|1923.81|1934.21|1922.71|28
1736747240000|2025-01-13 05:47:20|1934.61|1923.11|1934.41|1922.91|1934.66|1923.16|1934.28|1922.78|25
1736747250000|2025-01-13 05:47:30|1934.08|1922.58|1934.16|1922.66|1934.17|1922.67|1933.49|1921.99|21
1736747260000|2025-01-13 05:47:40|1934.39|1922.89|1932.96|1921.46|1934.39|1922.89|1932.96|1921.46|30
1736747270000|2025-01-13 05:47:50|1933.03|1921.53|1931.97|1920.47|1933.21|1921.71|1931.97|1920.47|10
1736747280000|2025-01-13 05:48:00|1932.55|1921.05|1933.2|1921.7|1933.2|1921.7|1932.55|1921.05|10
1736747290000|2025-01-13 05:48:10|1933.31|1921.81|1932.45|1920.95|1933.65|1922.15|1932.34|1920.84|23
1736747300000|2025-01-13 05:48:20|1932.47|1920.97|1932.24|1920.74|1932.63|1921.13|1932.13|1920.63|22
1736747310000|2025-01-13 05:48:30|1932.22|1920.72|1932.4|1920.9|1932.41|1920.91|1932.02|1920.52|20
1736747320000|2025-01-13 05:48:40|1932.44|1920.94|1931.97|1920.47|1932.44|1920.94|1931.97|1920.47|18
1736747350000|2025-01-13 05:49:10|1931.31|1919.81|1930.12|1918.62|1931.31|1919.81|1929.75|1918.25|24
1736747360000|2025-01-13 05:49:20|1930.09|1918.59|1930.34|1918.84|1930.4|1918.9|1930.08|1918.58|19
1736747370000|2025-01-13 05:49:30|1930.47|1918.97|1931.23|1919.73|1931.43|1919.93|1930.47|1918.97|26
1736747380000|2025-01-13 05:49:40|1931.28|1919.78|1931.47|1919.97|1931.61|1920.11|1931.26|1919.76|19
1736747390000|2025-01-13 05:49:50|1931.58|1920.08|1932.53|1921.03|1932.62|1921.12|1931.47|1919.97|24
1736747400000|2025-01-13 05:50:00|1932.58|1921.08|1935.45|1923.95|1935.59|1924.09|1932.58|1921.08|12
1736747410000|2025-01-13 05:50:10|1935.41|1923.91|1934.73|1923.23|1935.46|1923.96|1934.34|1922.84|22
1736747420000|2025-01-13 05:50:20|1934.8|1923.3|1934.67|1923.17|1934.87|1923.37|1934.67|1923.17|15
1736747430000|2025-01-13 05:50:30|1934.63|1923.13|1933.82|1922.32|1934.75|1923.25|1933.74|1922.24|34
1736747440000|2025-01-13 05:50:40|1933.83|1922.33|1933.28|1921.78|1934.34|1922.84|1933.28|1921.78|30
1736747450000|2025-01-13 05:50:50|1933.26|1921.76|1934.3|1922.8|1934.37|1922.87|1933.25|1921.75|29
1736747460000|2025-01-13 05:51:00|1934.19|1922.69|1934.26|1922.76|1935.2|1923.7|1934.15|1922.65|21
1736747470000|2025-01-13 05:51:10|1934.19|1922.69|1934.53|1923.03|1934.53|1923.03|1933.33|1921.83|28
1736747480000|2025-01-13 05:51:20|1934.74|1923.24|1935.34|1923.84|1935.4|1923.9|1934.74|1923.24|23
1736747490000|2025-01-13 05:51:30|1935.41|1923.91|1935.79|1924.29|1935.79|1924.29|1934.93|1923.43|29
1736747500000|2025-01-13 05:51:40|1935.86|1924.36|1936.08|1924.58|1936.08|1924.58|1935.86|1924.36|5
1736747510000|2025-01-13 05:51:50|1936.38|1924.88|1936.68|1925.18|1936.68|1925.18|1936.38|1924.88|2
1736747530000|2025-01-13 05:52:10|1936.75|1925.25|1938.71|1927.21|1938.71|1927.21|1936.75|1925.25|4
1736747540000|2025-01-13 05:52:20|1938.97|1927.47|1938.89|1927.39|1939.22|1927.72|1938.89|1927.39|13
1736747550000|2025-01-13 05:52:30|1938.94|1927.44|1939.18|1927.68|1939.22|1927.72|1938.94|1927.44|15
1736747560000|2025-01-13 05:52:40|1938.97|1927.47|1938.99|1927.49|1939.22|1927.72|1938.72|1927.22|22
1736747570000|2025-01-13 05:52:50|1939|1927.5|1939.22|1927.72|1939.22|1927.72|1939|1927.5|10
1736747580000|2025-01-13 05:53:00|1939.34|1927.84|1939.34|1927.84|1939.34|1927.84|1939.34|1927.84|1
1736747590000|2025-01-13 05:53:10|1939.64|1928.14|1940.58|1929.08|1940.58|1929.08|1939.64|1928.14|4
1736747600000|2025-01-13 05:53:20|1940.72|1929.22|1941.14|1929.64|1941.14|1929.64|1940.72|1929.22|4
1736747630000|2025-01-13 05:53:50|1941.01|1929.51|1941.01|1929.51|1941.08|1929.58|1940.99|1929.49|7
1736747640000|2025-01-13 05:54:00|1941.11|1929.61|1940.99|1929.49|1941.14|1929.64|1940.98|1929.48|12
1736747650000|2025-01-13 05:54:10|1941.09|1929.59|1941.14|1929.64|1941.14|1929.64|1941.09|1929.59|2
1736747660000|2025-01-13 05:54:20|1940.99|1929.49|1941.14|1929.64|1941.14|1929.64|1940.99|1929.49|5
1736747690000|2025-01-13 05:54:50|1941.1|1929.6|1941.05|1929.55|1941.1|1929.6|1941.05|1929.55|6
1736747700000|2025-01-13 05:55:00|1941.08|1929.58|1941.14|1929.64|1941.14|1929.64|1940.91|1929.41|6
1736747720000|2025-01-13 05:55:20|1941.2|1929.7|1941.26|1929.76|1941.26|1929.76|1941.2|1929.7|2
1736747730000|2025-01-13 05:55:30|1941.2|1929.7|1941.2|1929.7|1941.2|1929.7|1941.2|1929.7|1
1736747740000|2025-01-13 05:55:40|1941.17|1929.67|1941.19|1929.69|1941.2|1929.7|1941.17|1929.67|10
1736747750000|2025-01-13 05:55:50|1941.2|1929.7|1941.26|1929.76|1941.26|1929.76|1941.1|1929.6|10
1736747770000|2025-01-13 05:56:10|1941.19|1929.69|1940.6|1929.1|1941.19|1929.69|1940.4|1928.9|12
1736747780000|2025-01-13 05:56:20|1940.56|1929.06|1940.41|1928.91|1940.65|1929.15|1940.4|1928.9|21
1736747790000|2025-01-13 05:56:30|1940.44|1928.94|1939.88|1928.38|1940.51|1929.01|1939.88|1928.38|23
1736747800000|2025-01-13 05:56:40|1939.9|1928.4|1940.06|1928.56|1940.25|1928.75|1939.9|1928.4|15
1736747810000|2025-01-13 05:56:50|1940.1|1928.6|1940.41|1928.91|1940.41|1928.91|1939.99|1928.49|20
1736747820000|2025-01-13 05:57:00|1940.3|1928.8|1940|1928.5|1940.3|1928.8|1939.87|1928.37|16
1736747830000|2025-01-13 05:57:10|1940.1|1928.6|1939.9|1928.4|1940.1|1928.6|1938.76|1927.26|23
1736747840000|2025-01-13 05:57:20|1940.06|1928.56|1940.85|1929.35|1940.95|1929.45|1940.06|1928.56|19
1736747850000|2025-01-13 05:57:30|1940.87|1929.37|1938.94|1927.44|1940.89|1929.39|1938.94|1927.44|21
1736747860000|2025-01-13 05:57:40|1938.9|1927.4|1938.38|1926.88|1939.1|1927.6|1938.33|1926.83|19
1736747870000|2025-01-13 05:57:50|1938.33|1926.83|1938.72|1927.22|1938.72|1927.22|1938.33|1926.83|25
1736747880000|2025-01-13 05:58:00|1938.68|1927.18|1939.22|1927.72|1939.28|1927.78|1938.45|1926.95|25
1736747890000|2025-01-13 05:58:10|1939.13|1927.63|1938.34|1926.84|1939.13|1927.63|1938.04|1926.54|20
1736747900000|2025-01-13 05:58:20|1938.45|1926.95|1938.84|1927.34|1938.99|1927.49|1938.37|1926.87|27
1736747910000|2025-01-13 05:58:30|1938.79|1927.29|1938.23|1926.73|1938.9|1927.4|1937.95|1926.45|27
1736747920000|2025-01-13 05:58:40|1938.27|1926.77|1938.06|1926.56|1938.31|1926.81|1938.04|1926.54|21
1736747930000|2025-01-13 05:58:50|1938.03|1926.53|1938.03|1926.53|1938.17|1926.67|1937.84|1926.34|21
1736747940000|2025-01-13 05:59:00|1938.04|1926.54|1937.75|1926.25|1938.04|1926.54|1937.67|1926.17|22
1736747950000|2025-01-13 05:59:10|1937.72|1926.22|1937.85|1926.35|1937.9|1926.4|1937.58|1926.08|19
1736747960000|2025-01-13 05:59:20|1937.9|1926.4|1938.81|1927.31|1938.81|1927.31|1937.9|1926.4|28
1736747970000|2025-01-13 05:59:30|1938.83|1927.33|1939.07|1927.57|1939.12|1927.62|1938.83|1927.33|18
1736747980000|2025-01-13 05:59:40|1939.09|1927.59|1938.72|1927.22|1939.09|1927.59|1938.51|1927.01|22
1736747990000|2025-01-13 05:59:50|1938.71|1927.21|1939.04|1927.54|1939.04|1927.54|1938.71|1927.21|13
1736748000000|2025-01-13 06:00:00|1939.17|1927.67|1939.12|1927.62|1939.32|1927.82|1939.11|1927.61|20
1736748010000|2025-01-13 06:00:10|1939.1|1927.6|1939.32|1927.82|1939.32|1927.82|1938.83|1927.33|20
1736748050000|2025-01-13 06:00:50|1939.13|1927.63|1939.02|1927.52|1939.13|1927.63|1938.85|1927.35|17
1736748060000|2025-01-13 06:01:00|1939.1|1927.6|1938.72|1927.22|1939.1|1927.6|1938.63|1927.13|25
1736748070000|2025-01-13 06:01:10|1938.31|1926.81|1938.12|1926.62|1938.41|1926.91|1938.12|1926.62|23
1736748080000|2025-01-13 06:01:20|1938.17|1926.67|1937.78|1926.28|1939.18|1927.68|1937.77|1926.27|25
1736748090000|2025-01-13 06:01:30|1937.89|1926.39|1939.29|1927.79|1939.29|1927.79|1937.89|1926.39|36
1736748100000|2025-01-13 06:01:40|1939.3|1927.8|1939.32|1927.82|1939.32|1927.82|1939.15|1927.65|10
1736748110000|2025-01-13 06:01:50|1939.14|1927.64|1937.97|1926.47|1939.16|1927.66|1937.97|1926.47|21
1736748120000|2025-01-13 06:02:00|1937.96|1926.46|1936.22|1924.72|1937.96|1926.46|1936.22|1924.72|22
1736748130000|2025-01-13 06:02:10|1936.11|1924.61|1935.45|1923.95|1936.56|1925.06|1935.45|1923.95|28
1736748140000|2025-01-13 06:02:20|1935.68|1924.18|1936.48|1924.98|1936.53|1925.03|1935.46|1923.96|25
1736748150000|2025-01-13 06:02:30|1936.49|1924.99|1936.19|1924.69|1936.59|1925.09|1935.93|1924.43|20
1736748160000|2025-01-13 06:02:40|1935.18|1923.68|1933.67|1922.17|1935.18|1923.68|1933.56|1922.06|12
1736748170000|2025-01-13 06:02:50|1933.56|1922.06|1934.22|1922.72|1934.23|1922.73|1933.46|1921.96|21
1736748180000|2025-01-13 06:03:00|1934.12|1922.62|1933.48|1921.98|1934.15|1922.65|1933.11|1921.61|29
1736748190000|2025-01-13 06:03:10|1933.4|1921.9|1933.39|1921.89|1933.49|1921.99|1933.05|1921.55|19
1736748200000|2025-01-13 06:03:20|1933.52|1922.02|1934.14|1922.64|1934.16|1922.66|1933.36|1921.86|25
1736748210000|2025-01-13 06:03:30|1934.19|1922.69|1934.69|1923.19|1934.69|1923.19|1934.11|1922.61|13
1736748240000|2025-01-13 06:04:00|1935.13|1923.63|1935.57|1924.07|1935.57|1924.07|1935.13|1923.63|2
1736748250000|2025-01-13 06:04:10|1935.15|1923.65|1935.21|1923.71|1935.25|1923.75|1935.05|1923.55|7
1736748260000|2025-01-13 06:04:20|1935.22|1923.72|1934.91|1923.41|1935.3|1923.8|1934.63|1923.13|14
1736748270000|2025-01-13 06:04:30|1934.9|1923.4|1935.57|1924.07|1935.57|1924.07|1934.9|1923.4|5
1736748280000|2025-01-13 06:04:40|1936.04|1924.54|1936.5|1925|1936.5|1925|1936.04|1924.54|2
1736748290000|2025-01-13 06:04:50|1937.37|1925.87|1937.99|1926.49|1938.05|1926.55|1937.37|1925.87|7
1736748300000|2025-01-13 06:05:00|1938|1926.5|1939.32|1927.82|1939.32|1927.82|1937.68|1926.18|15
1736748310000|2025-01-13 06:05:10|1939.33|1927.83|1940.12|1928.62|1940.12|1928.62|1939.33|1927.83|6
1736748320000|2025-01-13 06:05:20|1940.48|1928.98|1940.48|1928.98|1940.48|1928.98|1940.48|1928.98|1
1736748360000|2025-01-13 06:06:00|1940.95|1929.45|1941.41|1929.91|1941.41|1929.91|1940.95|1929.45|2
1736748390000|2025-01-13 06:06:30|1942.18|1930.68|1942.51|1931.01|1942.51|1931.01|1942.18|1930.68|5
1736748400000|2025-01-13 06:06:40|1942.62|1931.12|1942.66|1931.16|1942.7|1931.2|1942.45|1930.95|17
1736748410000|2025-01-13 06:06:50|1942.88|1931.38|1942.25|1930.75|1942.97|1931.47|1942.25|1930.75|14
1736748420000|2025-01-13 06:07:00|1942.23|1930.73|1942.17|1930.67|1942.3|1930.8|1942.14|1930.64|12
1736748430000|2025-01-13 06:07:10|1942.03|1930.53|1941.61|1930.11|1942.32|1930.82|1941.61|1930.11|16
1736748440000|2025-01-13 06:07:20|1941.88|1930.38|1942.58|1931.08|1942.58|1931.08|1941.74|1930.24|21
1736748450000|2025-01-13 06:07:30|1942.69|1931.19|1943.2|1931.7|1943.2|1931.7|1942.69|1931.19|9
1736748460000|2025-01-13 06:07:40|1943.49|1931.99|1943.78|1932.28|1943.78|1932.28|1943.49|1931.99|2
1736748470000|2025-01-13 06:07:50|1943.81|1932.31|1943.85|1932.35|1943.85|1932.35|1943.81|1932.31|2
1736748490000|2025-01-13 06:08:10|1943.94|1932.44|1943.95|1932.45|1944.03|1932.53|1943.94|1932.44|5
1736748500000|2025-01-13 06:08:20|1943.97|1932.47|1943.94|1932.44|1943.97|1932.47|1943.91|1932.41|7
1736748510000|2025-01-13 06:08:30|1943.85|1932.35|1943.74|1932.24|1943.91|1932.41|1943.69|1932.19|14
1736748520000|2025-01-13 06:08:40|1943.73|1932.23|1944.03|1932.53|1944.03|1932.53|1943.71|1932.21|13
1736748540000|2025-01-13 06:09:00|1944.02|1932.52|1943.38|1931.88|1944.02|1932.52|1943.38|1931.88|5
1736748550000|2025-01-13 06:09:10|1943.28|1931.78|1943.46|1931.96|1943.49|1931.99|1943.18|1931.68|12
1736748560000|2025-01-13 06:09:20|1943.44|1931.94|1942.96|1931.46|1943.44|1931.94|1942.96|1931.46|8
1736748650000|2025-01-13 06:10:50|1943.18|1931.68|1943.41|1931.91|1943.41|1931.91|1943.18|1931.68|2
1736748680000|2025-01-13 06:11:20|1943.18|1931.68|1943.17|1931.67|1943.18|1931.68|1943.12|1931.62|4
1736748690000|2025-01-13 06:11:30|1943.16|1931.66|1943.41|1931.91|1943.41|1931.91|1943.11|1931.61|12
1736748700000|2025-01-13 06:11:40|1943.36|1931.86|1943.27|1931.77|1943.39|1931.89|1943.27|1931.77|14
1736748710000|2025-01-13 06:11:50|1943.26|1931.76|1942.96|1931.46|1943.26|1931.76|1942.96|1931.46|8
1736748720000|2025-01-13 06:12:00|1942.99|1931.49|1943.19|1931.69|1943.22|1931.72|1942.99|1931.49|7
1736748730000|2025-01-13 06:12:10|1943.21|1931.71|1943.17|1931.67|1943.23|1931.73|1943.17|1931.67|4
1736748740000|2025-01-13 06:12:20|1943.18|1931.68|1943.35|1931.85|1943.41|1931.91|1943.17|1931.67|22
1736748750000|2025-01-13 06:12:30|1943.36|1931.86|1943.4|1931.9|1943.41|1931.91|1943.35|1931.85|10
1736748760000|2025-01-13 06:12:40|1943.41|1931.91|1943.18|1931.68|1943.41|1931.91|1943.18|1931.68|13
1736748770000|2025-01-13 06:12:50|1943.21|1931.71|1943.27|1931.77|1943.28|1931.78|1943.18|1931.68|11
1736748780000|2025-01-13 06:13:00|1943.19|1931.69|1943.24|1931.74|1943.28|1931.78|1943.19|1931.69|15
1736748790000|2025-01-13 06:13:10|1943.23|1931.73|1943.31|1931.81|1943.41|1931.91|1943.18|1931.68|11
1736748800000|2025-01-13 06:13:20|1943.32|1931.82|1943.41|1931.91|1943.41|1931.91|1943.32|1931.82|9
1736748850000|2025-01-13 06:14:10|1943.43|1931.93|1944.58|1933.08|1944.58|1933.08|1943.43|1931.93|5
1736748870000|2025-01-13 06:14:30|1944.62|1933.12|1944.65|1933.15|1944.65|1933.15|1944.62|1933.12|2
1736748880000|2025-01-13 06:14:40|1944.62|1933.12|1944.53|1933.03|1944.65|1933.15|1944.53|1933.03|7
1736748890000|2025-01-13 06:14:50|1944.54|1933.04|1943.78|1932.28|1944.54|1933.04|1943.78|1932.28|12
1736748900000|2025-01-13 06:15:00|1943.75|1932.25|1943.17|1931.67|1943.77|1932.27|1943.17|1931.67|14
1736748910000|2025-01-13 06:15:10|1943.08|1931.58|1942.96|1931.46|1943.08|1931.58|1942.96|1931.46|2
1736748930000|2025-01-13 06:15:30|1943.03|1931.53|1943.03|1931.53|1943.03|1931.53|1943.03|1931.53|1
1736748940000|2025-01-13 06:15:40|1943.04|1931.54|1943.03|1931.53|1943.09|1931.59|1943.03|1931.53|4
1736748950000|2025-01-13 06:15:50|1943.11|1931.61|1942.75|1931.25|1943.11|1931.61|1942.75|1931.25|8
1736748970000|2025-01-13 06:16:10|1941.74|1930.24|1941.07|1929.57|1941.74|1930.24|1940.53|1929.03|16
1736748980000|2025-01-13 06:16:20|1941.04|1929.54|1940.99|1929.49|1941.04|1929.54|1940.53|1929.03|20
1736748990000|2025-01-13 06:16:30|1940.96|1929.46|1940.53|1929.03|1940.96|1929.46|1940.51|1929.01|11
1736749000000|2025-01-13 06:16:40|1940.28|1928.78|1940.56|1929.06|1941.01|1929.51|1939.79|1928.29|23
1736749010000|2025-01-13 06:16:50|1940.65|1929.15|1940.56|1929.06|1940.75|1929.25|1940.2|1928.7|15
1736749020000|2025-01-13 06:17:00|1940.55|1929.05|1940.79|1929.29|1940.98|1929.48|1940.55|1929.05|13
1736749030000|2025-01-13 06:17:10|1940.84|1929.34|1939.37|1927.87|1941.02|1929.52|1939.37|1927.87|14
1736749040000|2025-01-13 06:17:20|1939.28|1927.78|1939.44|1927.94|1939.46|1927.96|1939.14|1927.64|16
1736749050000|2025-01-13 06:17:30|1939.49|1927.99|1938.55|1927.05|1939.99|1928.49|1938.49|1926.99|16
1736749060000|2025-01-13 06:17:40|1938.52|1927.02|1938.69|1927.19|1938.7|1927.2|1938.47|1926.97|14
1736749070000|2025-01-13 06:17:50|1938.68|1927.18|1938.9|1927.4|1939.07|1927.57|1938.47|1926.97|12
1736749080000|2025-01-13 06:18:00|1938.59|1927.09|1937.49|1925.99|1938.64|1927.14|1937.49|1925.99|15
1736749090000|2025-01-13 06:18:10|1937.58|1926.08|1936.45|1924.95|1937.58|1926.08|1936.24|1924.74|18
1736749100000|2025-01-13 06:18:20|1936.21|1924.71|1937.33|1925.83|1937.37|1925.87|1936.18|1924.68|15
1736749110000|2025-01-13 06:18:30|1937.37|1925.87|1937.75|1926.25|1937.75|1926.25|1937.33|1925.83|20
1736749120000|2025-01-13 06:18:40|1937.8|1926.3|1937.69|1926.19|1937.8|1926.3|1937.25|1925.75|21
1736749130000|2025-01-13 06:18:50|1937.66|1926.16|1937.89|1926.39|1937.89|1926.39|1937.66|1926.16|4
1736749140000|2025-01-13 06:19:00|1938.85|1927.35|1939.76|1928.26|1939.76|1928.26|1938.85|1927.35|9
1736749150000|2025-01-13 06:19:10|1939.79|1928.29|1938.88|1927.38|1939.79|1928.29|1938.59|1927.09|21
1736749160000|2025-01-13 06:19:20|1938.92|1927.42|1939.81|1928.31|1939.81|1928.31|1938.92|1927.42|21
1736749170000|2025-01-13 06:19:30|1939.85|1928.35|1941.28|1929.78|1941.28|1929.78|1939.85|1928.35|7
1736749180000|2025-01-13 06:19:40|1941.27|1929.77|1940.67|1929.17|1941.33|1929.83|1940.67|1929.17|20
1736749190000|2025-01-13 06:19:50|1940.13|1928.63|1938.11|1926.61|1940.13|1928.63|1938.01|1926.51|18
1736749200000|2025-01-13 06:20:00|1938.1|1926.6|1938|1926.5|1938.36|1926.86|1938|1926.5|14
1736749210000|2025-01-13 06:20:10|1938.1|1926.6|1936.95|1925.45|1938.21|1926.71|1936.83|1925.33|24
1736749220000|2025-01-13 06:20:20|1936.97|1925.47|1937.06|1925.56|1937.39|1925.89|1936.42|1924.92|21
1736749230000|2025-01-13 06:20:30|1937.08|1925.58|1936.93|1925.43|1937.28|1925.78|1936.84|1925.34|19
1736749240000|2025-01-13 06:20:40|1936.95|1925.45|1937.68|1926.18|1937.68|1926.18|1936.85|1925.35|11
1736749250000|2025-01-13 06:20:50|1937.67|1926.17|1937.9|1926.4|1938.27|1926.77|1937.48|1925.98|20
1736749260000|2025-01-13 06:21:00|1937.95|1926.45|1938.05|1926.55|1938.5|1927|1937.94|1926.44|20
1736749270000|2025-01-13 06:21:10|1938.06|1926.56|1938.68|1927.18|1938.68|1927.18|1938.06|1926.56|11
1736749300000|2025-01-13 06:21:40|1939.24|1927.74|1939.81|1928.31|1939.81|1928.31|1939.24|1927.74|2
1736749320000|2025-01-13 06:22:00|1939.98|1928.48|1941.92|1930.42|1941.92|1930.42|1939.98|1928.48|6
1736749330000|2025-01-13 06:22:10|1941.96|1930.46|1941.27|1929.77|1941.97|1930.47|1940.93|1929.43|20
1736749340000|2025-01-13 06:22:20|1941.23|1929.73|1941.25|1929.75|1941.93|1930.43|1941.23|1929.73|15
1736749350000|2025-01-13 06:22:30|1941.15|1929.65|1941.56|1930.06|1941.59|1930.09|1941.05|1929.55|24
1736749360000|2025-01-13 06:22:40|1941.5|1930|1941.92|1930.42|1941.96|1930.46|1941.5|1930|19
1736749370000|2025-01-13 06:22:50|1941.94|1930.44|1941.57|1930.07|1941.97|1930.47|1941.57|1930.07|7
1736749380000|2025-01-13 06:23:00|1941.62|1930.12|1941.74|1930.24|1941.92|1930.42|1941.56|1930.06|22
1736749390000|2025-01-13 06:23:10|1941.7|1930.2|1941.84|1930.34|1941.96|1930.46|1941.67|1930.17|19
1736749400000|2025-01-13 06:23:20|1941.85|1930.35|1941.85|1930.35|1941.93|1930.43|1941.84|1930.34|6
1736749410000|2025-01-13 06:23:30|1941.88|1930.38|1941.97|1930.47|1941.97|1930.47|1941.88|1930.38|3
1736749420000|2025-01-13 06:23:40|1941.96|1930.46|1941.85|1930.35|1941.96|1930.46|1941.79|1930.29|12
1736749430000|2025-01-13 06:23:50|1941.84|1930.34|1941.97|1930.47|1941.97|1930.47|1941.84|1930.34|8
1736749440000|2025-01-13 06:24:00|1941.94|1930.44|1941.86|1930.36|1941.94|1930.44|1941.85|1930.35|5
1736749450000|2025-01-13 06:24:10|1941.88|1930.38|1941.9|1930.4|1941.9|1930.4|1941.88|1930.38|3
1736749460000|2025-01-13 06:24:20|1941.89|1930.39|1941.48|1929.98|1941.89|1930.39|1941.48|1929.98|12
1736749470000|2025-01-13 06:24:30|1941.65|1930.15|1941.97|1930.47|1941.97|1930.47|1941.65|1930.15|7
1736749480000|2025-01-13 06:24:40|1941.95|1930.45|1941.94|1930.44|1941.97|1930.47|1941.91|1930.41|5
1736749490000|2025-01-13 06:24:50|1941.96|1930.46|1941.91|1930.41|1941.97|1930.47|1941.91|1930.41|6
1736749500000|2025-01-13 06:25:00|1941.95|1930.45|1941.97|1930.47|1941.97|1930.47|1941.95|1930.45|2
1736749510000|2025-01-13 06:25:10|1941.95|1930.45|1941.39|1929.89|1941.95|1930.45|1941.39|1929.89|5
1736749520000|2025-01-13 06:25:20|1941.05|1929.55|1940.16|1928.66|1941.05|1929.55|1940.11|1928.61|17
1736749530000|2025-01-13 06:25:30|1940.3|1928.8|1939.9|1928.4|1940.3|1928.8|1939.7|1928.2|15
1736749540000|2025-01-13 06:25:40|1939.95|1928.45|1940.09|1928.59|1940.26|1928.76|1939.85|1928.35|20
1736749550000|2025-01-13 06:25:50|1940.07|1928.57|1939.84|1928.34|1940.07|1928.57|1939.84|1928.34|4
1736749560000|2025-01-13 06:26:00|1939.79|1928.29|1939.78|1928.28|1939.8|1928.3|1939.33|1927.83|14
1736749570000|2025-01-13 06:26:10|1939.61|1928.11|1939.1|1927.6|1939.61|1928.11|1939.1|1927.6|14
1736749580000|2025-01-13 06:26:20|1939.07|1927.57|1938.53|1927.03|1939.07|1927.57|1938.53|1927.03|12
1736749590000|2025-01-13 06:26:30|1938.49|1926.99|1938.38|1926.88|1938.49|1926.99|1938.33|1926.83|11
1736749600000|2025-01-13 06:26:40|1938.35|1926.85|1937.6|1926.1|1938.35|1926.85|1937.44|1925.94|9
1736749610000|2025-01-13 06:26:50|1937.58|1926.08|1937.88|1926.38|1937.97|1926.47|1937.49|1925.99|17
1736749620000|2025-01-13 06:27:00|1937.92|1926.42|1937.98|1926.48|1938.9|1927.4|1937.88|1926.38|17
1736749630000|2025-01-13 06:27:10|1938.09|1926.59|1936.69|1925.19|1938.09|1926.59|1936.69|1925.19|13
1736749640000|2025-01-13 06:27:20|1936.55|1925.05|1935.2|1923.7|1936.63|1925.13|1935.16|1923.66|19
1736749650000|2025-01-13 06:27:30|1935.21|1923.71|1934.14|1922.64|1935.21|1923.71|1934.14|1922.64|15
1736749660000|2025-01-13 06:27:40|1934.23|1922.73|1934.1|1922.6|1934.51|1923.01|1934.09|1922.59|16
1736749670000|2025-01-13 06:27:50|1934.14|1922.64|1933.44|1921.94|1934.14|1922.64|1933.14|1921.64|22
1736749680000|2025-01-13 06:28:00|1933.49|1921.99|1933.32|1921.82|1933.89|1922.39|1933.32|1921.82|24
1736749690000|2025-01-13 06:28:10|1933.29|1921.79|1933.41|1921.91|1933.56|1922.06|1933.15|1921.65|19
1736749700000|2025-01-13 06:28:20|1933.46|1921.96|1933.39|1921.89|1933.54|1922.04|1933.24|1921.74|14
1736749710000|2025-01-13 06:28:30|1933.38|1921.88|1932.44|1920.94|1933.55|1922.05|1932.13|1920.63|25
1736749720000|2025-01-13 06:28:40|1932.45|1920.95|1932.48|1920.98|1932.5|1921|1931.97|1920.47|25
1736749730000|2025-01-13 06:28:50|1932.57|1921.07|1932.88|1921.38|1933.11|1921.61|1932.57|1921.07|21
1736749740000|2025-01-13 06:29:00|1933.03|1921.53|1932.93|1921.43|1933.03|1921.53|1932.33|1920.83|17
1736749750000|2025-01-13 06:29:10|1932.92|1921.42|1933.38|1921.88|1933.39|1921.89|1932.86|1921.36|20
1736749760000|2025-01-13 06:29:20|1933.35|1921.85|1933.51|1922.01|1933.51|1922.01|1933.35|1921.85|7
1736749770000|2025-01-13 06:29:30|1933.37|1921.87|1933.42|1921.92|1933.51|1922.01|1933.25|1921.75|13
1736749780000|2025-01-13 06:29:40|1933.29|1921.79|1933.34|1921.84|1933.34|1921.84|1933.24|1921.74|16
1736749790000|2025-01-13 06:29:50|1933.37|1921.87|1933.78|1922.28|1933.79|1922.29|1933.37|1921.87|11
1736749800000|2025-01-13 06:30:00|1933.82|1922.32|1934.04|1922.54|1934.04|1922.54|1933.07|1921.57|18
1736749840000|2025-01-13 06:30:40|1934.52|1923.02|1934.99|1923.49|1934.99|1923.49|1934.52|1923.02|2
1736749870000|2025-01-13 06:31:10|1935.08|1923.58|1935.08|1923.58|1935.16|1923.66|1935.08|1923.58|4
1736749880000|2025-01-13 06:31:20|1935.04|1923.54|1934.64|1923.14|1935.16|1923.66|1934.59|1923.09|16
1736749890000|2025-01-13 06:31:30|1934.58|1923.08|1934.51|1923.01|1934.66|1923.16|1934.45|1922.95|25
1736749900000|2025-01-13 06:31:40|1934.6|1923.1|1934.18|1922.68|1934.82|1923.32|1934.12|1922.62|15
1736749910000|2025-01-13 06:31:50|1934.16|1922.66|1932.79|1921.29|1934.16|1922.66|1932.42|1920.92|26
1736749920000|2025-01-13 06:32:00|1932.84|1921.34|1933.22|1921.72|1934|1922.5|1932.84|1921.34|29
1736749930000|2025-01-13 06:32:10|1933.18|1921.68|1930.99|1919.49|1933.18|1921.68|1930.99|1919.49|34
1736749940000|2025-01-13 06:32:20|1931.18|1919.68|1930.93|1919.43|1931.18|1919.68|1930.58|1919.08|28
1736749950000|2025-01-13 06:32:30|1931.82|1920.32|1932.24|1920.74|1932.5|1921|1931.78|1920.28|14
1736749960000|2025-01-13 06:32:40|1932.19|1920.69|1932.42|1920.92|1932.56|1921.06|1932.18|1920.68|23
1736749970000|2025-01-13 06:32:50|1932.31|1920.81|1931.88|1920.38|1932.32|1920.82|1931.83|1920.33|16
1736749980000|2025-01-13 06:33:00|1931.94|1920.44|1931.78|1920.28|1931.95|1920.45|1931.78|1920.28|8
1736749990000|2025-01-13 06:33:10|1931.31|1919.81|1931.07|1919.57|1931.31|1919.81|1930.31|1918.81|15
1736750000000|2025-01-13 06:33:20|1931.16|1919.66|1931.44|1919.94|1931.44|1919.94|1931.16|1919.66|8
1736750010000|2025-01-13 06:33:30|1931.39|1919.89|1931.36|1919.86|1931.44|1919.94|1931.36|1919.86|13
1736750020000|2025-01-13 06:33:40|1931.37|1919.87|1931.39|1919.89|1931.44|1919.94|1931.37|1919.87|5
1736750030000|2025-01-13 06:33:50|1931.44|1919.94|1932.47|1920.97|1932.53|1921.03|1931.44|1919.94|8
1736750040000|2025-01-13 06:34:00|1932.21|1920.71|1932.19|1920.69|1932.27|1920.77|1931.67|1920.17|23
1736750050000|2025-01-13 06:34:10|1932.28|1920.78|1931.71|1920.21|1932.53|1921.03|1931.71|1920.21|19
1736750060000|2025-01-13 06:34:20|1931.69|1920.19|1931.67|1920.17|1931.69|1920.19|1931.67|1920.17|9
1736750070000|2025-01-13 06:34:30|1931.75|1920.25|1931.79|1920.29|1932.25|1920.75|1931.75|1920.25|14
1736750080000|2025-01-13 06:34:40|1931.78|1920.28|1931.2|1919.7|1931.78|1920.28|1931.18|1919.68|16
1736750090000|2025-01-13 06:34:50|1931.19|1919.69|1930.26|1918.76|1931.19|1919.69|1930.21|1918.71|10
1736750100000|2025-01-13 06:35:00|1930.21|1918.71|1929.46|1917.96|1930.63|1919.13|1928.98|1917.48|28
1736750110000|2025-01-13 06:35:10|1929.38|1917.88|1928.86|1917.36|1929.54|1918.04|1928.76|1917.26|29
1736750120000|2025-01-13 06:35:20|1928.93|1917.43|1928.96|1917.46|1929.25|1917.75|1928.75|1917.25|15
1736750130000|2025-01-13 06:35:30|1928.95|1917.45|1928.89|1917.39|1929.14|1917.64|1928.84|1917.34|21
1736750140000|2025-01-13 06:35:40|1928.83|1917.33|1927.6|1916.1|1928.83|1917.33|1927.6|1916.1|4
1736750160000|2025-01-13 06:36:00|1927.22|1915.72|1926.76|1915.26|1927.22|1915.72|1926.35|1914.85|12
1736750170000|2025-01-13 06:36:10|1926.79|1915.29|1926.95|1915.45|1927.2|1915.7|1926.71|1915.21|17
1736750180000|2025-01-13 06:36:20|1926.99|1915.49|1927.74|1916.24|1928.01|1916.51|1926.99|1915.49|23
1736750190000|2025-01-13 06:36:30|1927.75|1916.25|1926.75|1915.25|1927.84|1916.34|1926.54|1915.04|26
1736750200000|2025-01-13 06:36:40|1926.71|1915.21|1926.36|1914.86|1926.77|1915.27|1926.36|1914.86|17
1736750210000|2025-01-13 06:36:50|1926.35|1914.85|1926.51|1915.01|1926.67|1915.17|1926.35|1914.85|15
1736750220000|2025-01-13 06:37:00|1926.5|1915|1925.75|1914.25|1926.5|1915|1925.75|1914.25|9
1736750230000|2025-01-13 06:37:10|1925.38|1913.88|1926.98|1915.48|1926.98|1915.48|1925.01|1913.51|22
1736750240000|2025-01-13 06:37:20|1926.83|1915.33|1926.73|1915.23|1926.96|1915.46|1926.54|1915.04|19
1736750250000|2025-01-13 06:37:30|1926.76|1915.26|1928.07|1916.57|1928.07|1916.57|1926.76|1915.26|10
1736750270000|2025-01-13 06:37:50|1928.01|1916.51|1927.67|1916.17|1928.07|1916.57|1927.53|1916.03|11
1736750280000|2025-01-13 06:38:00|1927.72|1916.22|1926.99|1915.49|1927.72|1916.22|1926.99|1915.49|17
1736750290000|2025-01-13 06:38:10|1927.03|1915.53|1927.42|1915.92|1928.07|1916.57|1927.03|1915.53|26
1736750300000|2025-01-13 06:38:20|1927.45|1915.95|1927.53|1916.03|1927.78|1916.28|1926.68|1915.18|25
1736750310000|2025-01-13 06:38:30|1927.5|1916|1928.07|1916.57|1928.07|1916.57|1927.48|1915.98|17
1736750320000|2025-01-13 06:38:40|1928.03|1916.53|1928.05|1916.55|1928.07|1916.57|1928.03|1916.53|7
1736750330000|2025-01-13 06:38:50|1928.03|1916.53|1927.5|1916|1928.07|1916.57|1927.26|1915.76|16
1736750340000|2025-01-13 06:39:00|1927.79|1916.29|1928.78|1917.28|1928.78|1917.28|1927.79|1916.29|10
1736750350000|2025-01-13 06:39:10|1929.11|1917.61|1929.19|1917.69|1929.19|1917.69|1929.11|1917.61|4
1736750360000|2025-01-13 06:39:20|1929.33|1917.83|1930.99|1919.49|1931.22|1919.72|1929.33|1917.83|19
1736750370000|2025-01-13 06:39:30|1931.1|1919.6|1930.68|1919.18|1931.38|1919.88|1930.68|1919.18|16
1736750380000|2025-01-13 06:39:40|1930.08|1918.58|1929.29|1917.79|1930.08|1918.58|1929.25|1917.75|20
1736750390000|2025-01-13 06:39:50|1929.4|1917.9|1929.49|1917.99|1929.58|1918.08|1929.37|1917.87|14
1736750400000|2025-01-13 06:40:00|1929.44|1917.94|1929.36|1917.86|1929.49|1917.99|1929.02|1917.52|18
1736750410000|2025-01-13 06:40:10|1929.34|1917.84|1929.94|1918.44|1930.14|1918.64|1929.34|1917.84|25
1736750420000|2025-01-13 06:40:20|1929.91|1918.41|1930.22|1918.72|1930.22|1918.72|1929.5|1918|9
1736750430000|2025-01-13 06:40:30|1930.2|1918.7|1930.22|1918.72|1930.22|1918.72|1930.2|1918.7|2
1736750450000|2025-01-13 06:40:50|1930.42|1918.92|1930.62|1919.12|1930.62|1919.12|1930.42|1918.92|2
1736750460000|2025-01-13 06:41:00|1931.41|1919.91|1931.32|1919.82|1931.41|1919.91|1931.32|1919.82|7
1736750470000|2025-01-13 06:41:10|1931.34|1919.84|1931.23|1919.73|1931.39|1919.89|1931.23|1919.73|17
1736750480000|2025-01-13 06:41:20|1930.55|1919.05|1929.96|1918.46|1930.55|1919.05|1929.94|1918.44|15
1736750490000|2025-01-13 06:41:30|1930.44|1918.94|1930.27|1918.77|1930.44|1918.94|1930.27|1918.77|12
1736750500000|2025-01-13 06:41:40|1929.88|1918.38|1930.89|1919.39|1931.04|1919.54|1929.88|1918.38|16
1736750510000|2025-01-13 06:41:50|1930.88|1919.38|1929.38|1917.88|1930.88|1919.38|1929.3|1917.8|16
1736750520000|2025-01-13 06:42:00|1929.32|1917.82|1930.04|1918.54|1930.04|1918.54|1929.32|1917.82|22
1736750530000|2025-01-13 06:42:10|1930.15|1918.65|1928.98|1917.48|1930.23|1918.73|1928.98|1917.48|20
1736750540000|2025-01-13 06:42:20|1928.97|1917.47|1927.13|1915.63|1928.97|1917.47|1927|1915.5|19
1736750550000|2025-01-13 06:42:30|1927.2|1915.7|1928.66|1917.16|1928.68|1917.18|1927.2|1915.7|23
1736750560000|2025-01-13 06:42:40|1928.81|1917.31|1929.38|1917.88|1929.55|1918.05|1928.81|1917.31|19
1736750570000|2025-01-13 06:42:50|1929.43|1917.93|1928.55|1917.05|1929.43|1917.93|1928.54|1917.04|17
1736750580000|2025-01-13 06:43:00|1928.56|1917.06|1928.24|1916.74|1928.56|1917.06|1928.24|1916.74|8
1736750590000|2025-01-13 06:43:10|1927.76|1916.26|1927.69|1916.19|1927.8|1916.3|1927.6|1916.1|12
1736750600000|2025-01-13 06:43:20|1927.79|1916.29|1928.71|1917.21|1928.71|1917.21|1927.79|1916.29|15
1736750610000|2025-01-13 06:43:30|1928.81|1917.31|1929.57|1918.07|1929.61|1918.11|1928.81|1917.31|18
1736750620000|2025-01-13 06:43:40|1930.08|1918.58|1930.55|1919.05|1930.85|1919.35|1930.08|1918.58|19
1736750630000|2025-01-13 06:43:50|1930.54|1919.04|1929.52|1918.02|1930.54|1919.04|1929.23|1917.73|24
1736750640000|2025-01-13 06:44:00|1929.47|1917.97|1928.42|1916.92|1929.47|1917.97|1928.42|1916.92|9
1736750650000|2025-01-13 06:44:10|1928.41|1916.91|1927.81|1916.31|1928.41|1916.91|1927.61|1916.11|19
1736750660000|2025-01-13 06:44:20|1927.72|1916.22|1927.09|1915.59|1927.79|1916.29|1926.9|1915.4|30
1736750670000|2025-01-13 06:44:30|1927.1|1915.6|1926.72|1915.22|1927.48|1915.98|1926.51|1915.01|31
1736750680000|2025-01-13 06:44:40|1926.58|1915.08|1927.75|1916.25|1927.8|1916.3|1926.5|1915|27
1736750690000|2025-01-13 06:44:50|1927.8|1916.3|1927.66|1916.16|1927.87|1916.37|1927.55|1916.05|22
1736750700000|2025-01-13 06:45:00|1927.67|1916.17|1926.1|1914.6|1927.8|1916.3|1925.87|1914.37|28
1736750710000|2025-01-13 06:45:10|1925.59|1914.09|1926.09|1914.59|1926.14|1914.64|1925.23|1913.73|24
1736750720000|2025-01-13 06:45:20|1926.16|1914.66|1926.41|1914.91|1926.41|1914.91|1926.08|1914.58|8
1736750730000|2025-01-13 06:45:30|1926.08|1914.58|1925.58|1914.08|1926.08|1914.58|1925.58|1914.08|2
1736750740000|2025-01-13 06:45:40|1925.48|1913.98|1925.33|1913.83|1926.05|1914.55|1925.33|1913.83|20
1736750750000|2025-01-13 06:45:50|1925.32|1913.82|1925.53|1914.03|1925.81|1914.31|1925.26|1913.76|22
1736750760000|2025-01-13 06:46:00|1925.48|1913.98|1925.2|1913.7|1925.48|1913.98|1925.01|1913.51|22
1736750770000|2025-01-13 06:46:10|1925.21|1913.71|1925.01|1913.51|1925.22|1913.72|1925.01|1913.51|6
1736750790000|2025-01-13 06:46:30|1923.7|1912.2|1923.28|1911.78|1923.78|1912.28|1923.28|1911.78|8
1736750800000|2025-01-13 06:46:40|1923.58|1912.08|1922.14|1910.64|1923.6|1912.1|1922|1910.5|22
1736750810000|2025-01-13 06:46:50|1922.11|1910.61|1921.82|1910.32|1922.59|1911.09|1921.82|1910.32|23
1736750820000|2025-01-13 06:47:00|1921.72|1910.22|1916.2|1904.7|1921.72|1910.22|1915.75|1904.25|28
1736750830000|2025-01-13 06:47:10|1916.25|1904.75|1917.52|1906.02|1918.17|1906.67|1915.99|1904.49|33
1736750840000|2025-01-13 06:47:20|1917.42|1905.92|1916.83|1905.33|1917.91|1906.41|1916.83|1905.33|32
1736750850000|2025-01-13 06:47:30|1916.82|1905.32|1915.75|1904.25|1916.84|1905.34|1915.75|1904.25|27
1736750860000|2025-01-13 06:47:40|1915.8|1904.3|1915.75|1904.25|1916.54|1905.04|1915.75|1904.25|13
1736750870000|2025-01-13 06:47:50|1915.59|1904.09|1910.02|1898.52|1915.59|1904.09|1910.02|1898.52|32
1736750880000|2025-01-13 06:48:00|1910.1|1898.6|1915.2|1903.7|1915.28|1903.78|1910.1|1898.6|32
1736750890000|2025-01-13 06:48:10|1915.37|1903.87|1915.76|1904.26|1916.73|1905.23|1915.37|1903.87|31
1736750900000|2025-01-13 06:48:20|1916.03|1904.53|1917.66|1906.16|1918|1906.5|1915.84|1904.34|29
1736750910000|2025-01-13 06:48:30|1917.71|1906.21|1917.58|1906.08|1918.09|1906.59|1917.39|1905.89|24
1736750920000|2025-01-13 06:48:40|1917.08|1905.58|1917.45|1905.95|1917.77|1906.27|1916.37|1904.87|25
1736750930000|2025-01-13 06:48:50|1917.4|1905.9|1916.86|1905.36|1917.69|1906.19|1916.75|1905.25|21
1736750940000|2025-01-13 06:49:00|1916.95|1905.45|1918.55|1907.05|1918.55|1907.05|1916.45|1904.95|33
1736750950000|2025-01-13 06:49:10|1918.71|1907.21|1918.84|1907.34|1918.84|1907.34|1918.71|1907.21|2
1736750960000|2025-01-13 06:49:20|1918.96|1907.46|1921.92|1910.42|1922.04|1910.54|1918.96|1907.46|30
1736750970000|2025-01-13 06:49:30|1921.82|1910.32|1920.3|1908.8|1921.82|1910.32|1919.53|1908.03|31
1736750980000|2025-01-13 06:49:40|1920.26|1908.76|1916.78|1905.28|1920.29|1908.79|1916.73|1905.23|30
1736750990000|2025-01-13 06:49:50|1916.81|1905.31|1917.2|1905.7|1917.46|1905.96|1916.69|1905.19|28
1736751000000|2025-01-13 06:50:00|1917.13|1905.63|1918.46|1906.96|1918.46|1906.96|1916.62|1905.12|26
1736751010000|2025-01-13 06:50:10|1918.54|1907.04|1918.46|1906.96|1918.59|1907.09|1918.12|1906.62|18
1736751020000|2025-01-13 06:50:20|1918.37|1906.87|1916.22|1904.72|1918.44|1906.94|1915.92|1904.42|27
1736751030000|2025-01-13 06:50:30|1916.28|1904.78|1912.97|1901.47|1916.28|1904.78|1912.74|1901.24|31
1736751040000|2025-01-13 06:50:40|1913.29|1901.79|1913.33|1901.83|1913.57|1902.07|1912.59|1901.09|29
1736751050000|2025-01-13 06:50:50|1913.38|1901.88|1914.17|1902.67|1914.23|1902.73|1913.33|1901.83|28
1736751060000|2025-01-13 06:51:00|1914.28|1902.78|1911.86|1900.36|1914.66|1903.16|1911.83|1900.33|23
1736751070000|2025-01-13 06:51:10|1911.91|1900.41|1911.71|1900.21|1912.29|1900.79|1911.65|1900.15|30
1736751080000|2025-01-13 06:51:20|1911.79|1900.29|1912.04|1900.54|1913.37|1901.87|1911.67|1900.17|26
1736751090000|2025-01-13 06:51:30|1911.95|1900.45|1911.31|1899.81|1912.02|1900.52|1911.31|1899.81|26
1736751100000|2025-01-13 06:51:40|1911.36|1899.86|1908.82|1897.32|1911.36|1899.86|1908.62|1897.12|29
1736751110000|2025-01-13 06:51:50|1908.76|1897.26|1909.61|1898.11|1909.67|1898.17|1908.63|1897.13|29
1736751120000|2025-01-13 06:52:00|1909.62|1898.12|1912.93|1901.43|1913.07|1901.57|1909.62|1898.12|33
1736751130000|2025-01-13 06:52:10|1912.83|1901.33|1911|1899.5|1912.83|1901.33|1910.99|1899.49|30
1736751140000|2025-01-13 06:52:20|1911.05|1899.55|1911.88|1900.38|1911.88|1900.38|1909.88|1898.38|32
1736751150000|2025-01-13 06:52:30|1911.93|1900.43|1913.53|1902.03|1913.53|1902.03|1911.93|1900.43|28
1736751160000|2025-01-13 06:52:40|1913.55|1902.05|1912.33|1900.83|1914.08|1902.58|1912.33|1900.83|29
1736751170000|2025-01-13 06:52:50|1912.23|1900.73|1912.92|1901.42|1912.92|1901.42|1912.11|1900.61|23
1736751180000|2025-01-13 06:53:00|1913.08|1901.58|1912.11|1900.61|1914.08|1902.58|1912.11|1900.61|29
1736751190000|2025-01-13 06:53:10|1912.12|1900.62|1911.53|1900.03|1912.41|1900.91|1911.52|1900.02|29
1736751200000|2025-01-13 06:53:20|1911.54|1900.04|1910.55|1899.05|1912.04|1900.54|1910.55|1899.05|25
1736751210000|2025-01-13 06:53:30|1910.53|1899.03|1909.59|1898.09|1910.59|1899.09|1909.52|1898.02|26
1736751220000|2025-01-13 06:53:40|1909.5|1898|1908.75|1897.25|1909.5|1898|1908.52|1897.02|28
1736751230000|2025-01-13 06:53:50|1908.85|1897.35|1908.65|1897.15|1909.65|1898.15|1908.61|1897.11|27
1736751240000|2025-01-13 06:54:00|1908.58|1897.08|1908.32|1896.82|1908.71|1897.21|1908.32|1896.82|25
1736751250000|2025-01-13 06:54:10|1907.98|1896.48|1907.64|1896.14|1907.98|1896.48|1907.64|1896.14|6
1736751260000|2025-01-13 06:54:20|1907.73|1896.23|1908.62|1897.12|1908.62|1897.12|1907.64|1896.14|14
1736751270000|2025-01-13 06:54:30|1909.09|1897.59|1908.73|1897.23|1909.18|1897.68|1908.35|1896.85|23
1736751280000|2025-01-13 06:54:40|1908.69|1897.19|1909.16|1897.66|1909.2|1897.7|1908.69|1897.19|19
1736751290000|2025-01-13 06:54:50|1909.21|1897.71|1908.63|1897.13|1909.29|1897.79|1908.59|1897.09|22
1736751300000|2025-01-13 06:55:00|1908.57|1897.07|1908.32|1896.82|1908.57|1897.07|1907.69|1896.19|23
1736751310000|2025-01-13 06:55:10|1908.47|1896.97|1908.76|1897.26|1909.27|1897.77|1908.41|1896.91|22
1736751320000|2025-01-13 06:55:20|1908.71|1897.21|1908.57|1897.07|1909.05|1897.55|1908.33|1896.83|33
1736751330000|2025-01-13 06:55:30|1908.53|1897.03|1906.78|1895.28|1908.53|1897.03|1906.75|1895.25|19
1736751340000|2025-01-13 06:55:40|1906.77|1895.27|1906.87|1895.37|1907.18|1895.68|1906.77|1895.27|22
1736751350000|2025-01-13 06:55:50|1906.86|1895.36|1907.68|1896.18|1907.68|1896.18|1906.75|1895.25|23
1736751360000|2025-01-13 06:56:00|1907.7|1896.2|1907.25|1895.75|1908.35|1896.85|1906.97|1895.47|34
1736751370000|2025-01-13 06:56:10|1907.03|1895.53|1906.75|1895.25|1907.52|1896.02|1906.75|1895.25|22
1736751380000|2025-01-13 06:56:20|1907.04|1895.54|1908.62|1897.12|1909.22|1897.72|1907.04|1895.54|25
1736751390000|2025-01-13 06:56:30|1908.52|1897.02|1909.35|1897.85|1909.35|1897.85|1908.52|1897.02|23
1736751400000|2025-01-13 06:56:40|1909.25|1897.75|1908.85|1897.35|1909.39|1897.89|1908.49|1896.99|13
1736751410000|2025-01-13 06:56:50|1908.94|1897.44|1909.32|1897.82|1909.39|1897.89|1908.94|1897.44|12
1736751420000|2025-01-13 06:57:00|1909.33|1897.83|1907.61|1896.11|1909.33|1897.83|1907.61|1896.11|23
1736751430000|2025-01-13 06:57:10|1907.66|1896.16|1908.87|1897.37|1908.89|1897.39|1907.66|1896.16|29
1736751440000|2025-01-13 06:57:20|1909|1897.5|1911.12|1899.62|1911.12|1899.62|1909|1897.5|16
1736751450000|2025-01-13 06:57:30|1911.21|1899.71|1911.31|1899.81|1911.33|1899.83|1910.93|1899.43|28
1736751460000|2025-01-13 06:57:40|1911.26|1899.76|1910.05|1898.55|1911.3|1899.8|1909.72|1898.22|29
1736751470000|2025-01-13 06:57:50|1910.02|1898.52|1909.39|1897.89|1910.61|1899.11|1909.39|1897.89|23
1736751480000|2025-01-13 06:58:00|1909.47|1897.97|1911.83|1900.33|1911.83|1900.33|1909.47|1897.97|27
1736751490000|2025-01-13 06:58:10|1911.98|1900.48|1911.8|1900.3|1912.97|1901.47|1911.78|1900.28|30
1736751500000|2025-01-13 06:58:20|1912|1900.5|1913.2|1901.7|1913.36|1901.86|1912|1900.5|22
1736751510000|2025-01-13 06:58:30|1913.11|1901.61|1913.39|1901.89|1913.39|1901.89|1912.55|1901.05|18
1736751520000|2025-01-13 06:58:40|1913.41|1901.91|1913.41|1901.91|1913.41|1901.91|1913.41|1901.91|1
1736751530000|2025-01-13 06:58:50|1913.39|1901.89|1912.47|1900.97|1913.39|1901.89|1912.47|1900.97|20
1736751540000|2025-01-13 06:59:00|1911.74|1900.24|1912.79|1901.29|1912.79|1901.29|1911.41|1899.91|36
1736751550000|2025-01-13 06:59:10|1912.8|1901.3|1912.8|1901.3|1912.8|1901.3|1912.8|1901.3|1
1736751580000|2025-01-13 06:59:40|1913.44|1901.94|1914.08|1902.58|1914.08|1902.58|1913.44|1901.94|5
1736751600000|2025-01-13 07:00:00|1914.05|1902.55|1916.6|1905.1|1916.6|1905.1|1914|1902.5|15
1736751610000|2025-01-13 07:00:10|1916.68|1905.18|1917.11|1905.61|1917.18|1905.68|1916.68|1905.18|9
1736751620000|2025-01-13 07:00:20|1917.25|1905.75|1917.75|1906.25|1917.75|1906.25|1917.25|1905.75|21
1736751630000|2025-01-13 07:00:30|1917.57|1906.07|1917.75|1906.25|1917.75|1906.25|1917.52|1906.02|6
1736751640000|2025-01-13 07:00:40|1917.18|1905.68|1914.82|1903.32|1917.18|1905.68|1914.77|1903.27|26
1736751650000|2025-01-13 07:00:50|1914.91|1903.41|1914.85|1903.35|1915.23|1903.73|1914.8|1903.3|24
1736751660000|2025-01-13 07:01:00|1915.22|1903.72|1914.05|1902.55|1916.54|1905.04|1914.05|1902.55|34
1736751670000|2025-01-13 07:01:10|1914.06|1902.56|1915.07|1903.57|1915.07|1903.57|1913.65|1902.15|26
1736751680000|2025-01-13 07:01:20|1914.97|1903.47|1913.88|1902.38|1915.04|1903.54|1913.85|1902.35|28
1736751690000|2025-01-13 07:01:30|1913.87|1902.37|1914.58|1903.08|1915.09|1903.59|1913.87|1902.37|23
1736751700000|2025-01-13 07:01:40|1914.2|1902.7|1915.36|1903.86|1915.36|1903.86|1914.2|1902.7|10
1736751720000|2025-01-13 07:02:00|1915.34|1903.84|1915.35|1903.85|1915.35|1903.85|1915.34|1903.84|4
1736751730000|2025-01-13 07:02:10|1915.36|1903.86|1914.49|1902.99|1915.36|1903.86|1914.49|1902.99|18
1736751740000|2025-01-13 07:02:20|1914.6|1903.1|1913.27|1901.77|1914.65|1903.15|1913.17|1901.67|31
1736751750000|2025-01-13 07:02:30|1913.22|1901.72|1913.52|1902.02|1913.61|1902.11|1912.55|1901.05|28
1736751760000|2025-01-13 07:02:40|1913.48|1901.98|1913.56|1902.06|1913.56|1902.06|1913.19|1901.69|26
1736751770000|2025-01-13 07:02:50|1914.09|1902.59|1914.91|1903.41|1915.02|1903.52|1914|1902.5|27
1736751780000|2025-01-13 07:03:00|1914.82|1903.32|1913.96|1902.46|1914.87|1903.37|1913.66|1902.16|28
1736751790000|2025-01-13 07:03:10|1914.05|1902.55|1914.75|1903.25|1914.82|1903.32|1913.63|1902.13|21
1736751800000|2025-01-13 07:03:20|1914.35|1902.85|1912.39|1900.89|1914.35|1902.85|1912.39|1900.89|25
1736751810000|2025-01-13 07:03:30|1912.28|1900.78|1911.88|1900.38|1912.28|1900.78|1911.32|1899.82|26
1736751820000|2025-01-13 07:03:40|1911.96|1900.46|1913.41|1901.91|1913.41|1901.91|1911.96|1900.46|15
1736751840000|2025-01-13 07:04:00|1913.54|1902.04|1915.36|1903.86|1915.36|1903.86|1913.54|1902.04|5
1736751850000|2025-01-13 07:04:10|1915.62|1904.12|1915.87|1904.37|1915.87|1904.37|1915.62|1904.12|2
1736751860000|2025-01-13 07:04:20|1915.88|1904.38|1915.9|1904.4|1915.9|1904.4|1915.88|1904.38|2
1736751870000|2025-01-13 07:04:30|1916.21|1904.71|1916.91|1905.41|1917.75|1906.25|1916.21|1904.71|12
1736751880000|2025-01-13 07:04:40|1916.9|1905.4|1915.36|1903.86|1916.9|1905.4|1915.36|1903.86|16
1736751900000|2025-01-13 07:05:00|1914.9|1903.4|1911.29|1899.79|1914.9|1903.4|1911.29|1899.79|15
1736751910000|2025-01-13 07:05:10|1911.61|1900.11|1909.9|1898.4|1911.61|1900.11|1909.9|1898.4|22
1736751920000|2025-01-13 07:05:20|1909.48|1897.98|1908.4|1896.9|1909.48|1897.98|1908.26|1896.76|18
1736751930000|2025-01-13 07:05:30|1908.26|1896.76|1908.68|1897.18|1909.32|1897.82|1908.26|1896.76|26
1736751940000|2025-01-13 07:05:40|1908.74|1897.24|1907.72|1896.22|1909.06|1897.56|1907.72|1896.22|28
1736751950000|2025-01-13 07:05:50|1907.62|1896.12|1907.95|1896.45|1908.49|1896.99|1907.25|1895.75|27
1736751960000|2025-01-13 07:06:00|1907.71|1896.21|1907.58|1896.08|1907.89|1896.39|1907.32|1895.82|25
1736751970000|2025-01-13 07:06:10|1907.61|1896.11|1908.34|1896.84|1908.34|1896.84|1907.19|1895.69|29
1736751980000|2025-01-13 07:06:20|1908.29|1896.79|1908.73|1897.23|1908.86|1897.36|1907.26|1895.76|28
1736751990000|2025-01-13 07:06:30|1908.69|1897.19|1907.3|1895.8|1908.69|1897.19|1907.3|1895.8|26
1736752000000|2025-01-13 07:06:40|1907.29|1895.79|1906.84|1895.34|1907.42|1895.92|1906.84|1895.34|17
1736752010000|2025-01-13 07:06:50|1906.81|1895.31|1906.98|1895.48|1907|1895.5|1906.75|1895.25|11
1736752020000|2025-01-13 07:07:00|1906.93|1895.43|1906.93|1895.43|1907.1|1895.6|1906.75|1895.25|11
1736752030000|2025-01-13 07:07:10|1906.91|1895.41|1907.25|1895.75|1907.54|1896.04|1906.91|1895.41|28
1736752040000|2025-01-13 07:07:20|1907.12|1895.62|1908.17|1896.67|1908.17|1896.67|1907.09|1895.59|14
1736752050000|2025-01-13 07:07:30|1908.11|1896.61|1908.17|1896.67|1908.17|1896.67|1908.05|1896.55|17
1736752060000|2025-01-13 07:07:40|1908.11|1896.61|1907.6|1896.1|1908.11|1896.61|1907.6|1896.1|9
1736752070000|2025-01-13 07:07:50|1907.83|1896.33|1907.64|1896.14|1907.83|1896.33|1907.63|1896.13|7
1736752080000|2025-01-13 07:08:00|1907.75|1896.25|1908.17|1896.67|1908.17|1896.67|1907.74|1896.24|7
1736752090000|2025-01-13 07:08:10|1908.3|1896.8|1910.6|1899.1|1910.6|1899.1|1908.3|1896.8|10
1736752100000|2025-01-13 07:08:20|1910.93|1899.43|1913.66|1902.16|1913.85|1902.35|1910.93|1899.43|13
1736752110000|2025-01-13 07:08:30|1913.67|1902.17|1913.28|1901.78|1914.06|1902.56|1913.28|1901.78|29
1736752120000|2025-01-13 07:08:40|1913.43|1901.93|1913.49|1901.99|1914.58|1903.08|1913.43|1901.93|27
1736752130000|2025-01-13 07:08:50|1913.44|1901.94|1912.82|1901.32|1913.44|1901.94|1912.52|1901.02|31
1736752140000|2025-01-13 07:09:00|1912.79|1901.29|1913.67|1902.17|1913.73|1902.23|1912.79|1901.29|27
1736752150000|2025-01-13 07:09:10|1913.64|1902.14|1914.52|1903.02|1914.52|1903.02|1913.64|1902.14|20
1736752160000|2025-01-13 07:09:20|1914.45|1902.95|1914.47|1902.97|1914.47|1902.97|1914.3|1902.8|7
1736752170000|2025-01-13 07:09:30|1914.5|1903|1914.52|1903.02|1914.52|1903.02|1914.5|1903|2
1736752190000|2025-01-13 07:09:50|1914.67|1903.17|1914.99|1903.49|1914.99|1903.49|1914.67|1903.17|4
1736752200000|2025-01-13 07:10:00|1915.3|1903.8|1916.93|1905.43|1916.93|1905.43|1915.3|1903.8|4
1736752210000|2025-01-13 07:10:10|1917.17|1905.67|1917.17|1905.67|1917.17|1905.67|1917.17|1905.67|1
1736752220000|2025-01-13 07:10:20|1917.41|1905.91|1917.54|1906.04|1917.54|1906.04|1917.41|1905.91|3
1736752230000|2025-01-13 07:10:30|1917.64|1906.14|1918.23|1906.73|1918.23|1906.73|1917.64|1906.14|6
1736752240000|2025-01-13 07:10:40|1918.65|1907.15|1919.07|1907.57|1919.07|1907.57|1918.65|1907.15|2
1736752270000|2025-01-13 07:11:10|1919.61|1908.11|1920.15|1908.65|1920.15|1908.65|1919.61|1908.11|2
1736752280000|2025-01-13 07:11:20|1920|1908.5|1919.11|1907.61|1920|1908.5|1919.11|1907.61|5
1736752290000|2025-01-13 07:11:30|1919.06|1907.56|1917.86|1906.36|1919.17|1907.67|1917.83|1906.33|16
1736752300000|2025-01-13 07:11:40|1917.81|1906.31|1917.68|1906.18|1917.81|1906.31|1917.64|1906.14|8
1736752310000|2025-01-13 07:11:50|1917.67|1906.17|1917.42|1905.92|1917.67|1906.17|1917.19|1905.69|29
1736752320000|2025-01-13 07:12:00|1917.24|1905.74|1916.64|1905.14|1917.55|1906.05|1916.23|1904.73|28
1736752330000|2025-01-13 07:12:10|1916.65|1905.15|1917.01|1905.51|1917.1|1905.6|1916.65|1905.15|24
1736752340000|2025-01-13 07:12:20|1916.81|1905.31|1916.9|1905.4|1917.19|1905.69|1916.8|1905.3|17
1736752350000|2025-01-13 07:12:30|1916.86|1905.36|1916.88|1905.38|1917.15|1905.65|1916.77|1905.27|17
1736752360000|2025-01-13 07:12:40|1916.83|1905.33|1915.74|1904.24|1916.83|1905.33|1915.63|1904.13|18
1736752370000|2025-01-13 07:12:50|1915.7|1904.2|1916.55|1905.05|1916.64|1905.14|1915.65|1904.15|29
1736752380000|2025-01-13 07:13:00|1916.51|1905.01|1914.79|1903.29|1916.51|1905.01|1914.61|1903.11|23
1736752390000|2025-01-13 07:13:10|1914.7|1903.2|1915.19|1903.69|1915.19|1903.69|1914.7|1903.2|23
1736752400000|2025-01-13 07:13:20|1915.48|1903.98|1915.44|1903.94|1915.68|1904.18|1915.34|1903.84|23
1736752410000|2025-01-13 07:13:30|1915.39|1903.89|1915.63|1904.13|1915.98|1904.48|1915.39|1903.89|27
1736752420000|2025-01-13 07:13:40|1915.53|1904.03|1916|1904.5|1916|1904.5|1915.32|1903.82|33
1736752430000|2025-01-13 07:13:50|1915.99|1904.49|1916|1904.5|1916|1904.5|1915.99|1904.49|4
1736752450000|2025-01-13 07:14:10|1915.97|1904.47|1915.94|1904.44|1916|1904.5|1915.94|1904.44|6
1736752460000|2025-01-13 07:14:20|1915.36|1903.86|1915.56|1904.06|1915.56|1904.06|1915.19|1903.69|4
1736752470000|2025-01-13 07:14:30|1915.55|1904.05|1915.26|1903.76|1915.55|1904.05|1915.26|1903.76|5
1736752480000|2025-01-13 07:14:40|1914.74|1903.24|1913.45|1901.95|1914.74|1903.24|1912.9|1901.4|16
1736752490000|2025-01-13 07:14:50|1913.42|1901.92|1913.35|1901.85|1913.49|1901.99|1913.35|1901.85|21
1736752500000|2025-01-13 07:15:00|1913.39|1901.89|1910.7|1899.2|1913.39|1901.89|1910.39|1898.89|29
1736752510000|2025-01-13 07:15:10|1910.77|1899.27|1909.73|1898.23|1910.77|1899.27|1909.26|1897.76|26
1736752520000|2025-01-13 07:15:20|1909.82|1898.32|1910.89|1899.39|1911.25|1899.75|1909.8|1898.3|25
1736752530000|2025-01-13 07:15:30|1910.73|1899.23|1910.65|1899.15|1910.74|1899.24|1910.52|1899.02|24
1736752540000|2025-01-13 07:15:40|1910.62|1899.12|1911.52|1900.02|1911.6|1900.1|1910.62|1899.12|21
1736752550000|2025-01-13 07:15:50|1911.56|1900.06|1911.7|1900.2|1912.41|1900.91|1911.49|1899.99|20
1736752560000|2025-01-13 07:16:00|1911.72|1900.22|1910.46|1898.96|1912.26|1900.76|1910.11|1898.61|25
1736752570000|2025-01-13 07:16:10|1910.29|1898.79|1911.63|1900.13|1911.67|1900.17|1910.29|1898.79|31
1736752580000|2025-01-13 07:16:20|1911.6|1900.1|1911.97|1900.47|1912.16|1900.66|1911.6|1900.1|23
1736752590000|2025-01-13 07:16:30|1912.02|1900.52|1911.61|1900.11|1912.75|1901.25|1911.61|1900.11|17
1736752600000|2025-01-13 07:16:40|1911|1899.5|1910.13|1898.63|1911|1899.5|1909.89|1898.39|18
1736752610000|2025-01-13 07:16:50|1910.27|1898.77|1910.63|1899.13|1910.63|1899.13|1910.27|1898.77|21
1736752620000|2025-01-13 07:17:00|1910.72|1899.22|1912.11|1900.61|1912.43|1900.93|1910.72|1899.22|29
1736752630000|2025-01-13 07:17:10|1912.16|1900.66|1911.23|1899.73|1912.16|1900.66|1910.71|1899.21|27
1736752640000|2025-01-13 07:17:20|1911.13|1899.63|1911.81|1900.31|1911.81|1900.31|1910.69|1899.19|29
1736752650000|2025-01-13 07:17:30|1911.89|1900.39|1913.36|1901.86|1913.58|1902.08|1911.89|1900.39|30
1736752660000|2025-01-13 07:17:40|1913.37|1901.87|1914.35|1902.85|1914.35|1902.85|1913.35|1901.85|22
1736752670000|2025-01-13 07:17:50|1914.36|1902.86|1914.38|1902.88|1914.38|1902.88|1914.3|1902.8|11
1736752680000|2025-01-13 07:18:00|1914.33|1902.83|1914.38|1902.88|1914.38|1902.88|1914.33|1902.83|7
1736752690000|2025-01-13 07:18:10|1915.76|1904.26|1915.76|1904.26|1915.76|1904.26|1915.76|1904.26|1
1736752740000|2025-01-13 07:19:00|1915.88|1904.38|1916.77|1905.27|1916.77|1905.27|1915.88|1904.38|3
1736752790000|2025-01-13 07:19:50|1916.33|1904.83|1915.84|1904.34|1916.33|1904.83|1915.84|1904.34|9
1736752800000|2025-01-13 07:20:00|1915.88|1904.38|1916.05|1904.55|1916.36|1904.86|1915.88|1904.38|15
1736752810000|2025-01-13 07:20:10|1916.23|1904.73|1916.85|1905.35|1916.85|1905.35|1915.67|1904.17|19
1736752840000|2025-01-13 07:20:40|1917.11|1905.61|1917.78|1906.28|1917.78|1906.28|1917.11|1905.61|6
1736752850000|2025-01-13 07:20:50|1917.87|1906.37|1917.9|1906.4|1917.9|1906.4|1917.87|1906.37|2
1736752860000|2025-01-13 07:21:00|1917.98|1906.48|1918.06|1906.56|1918.06|1906.56|1917.98|1906.48|2
1736752880000|2025-01-13 07:21:20|1918.39|1906.89|1918.72|1907.22|1918.72|1907.22|1918.39|1906.89|2
1736752890000|2025-01-13 07:21:30|1918.64|1907.14|1917.76|1906.26|1918.65|1907.15|1917.49|1905.99|21
1736752900000|2025-01-13 07:21:40|1917.67|1906.17|1918.61|1907.11|1918.61|1907.11|1917.67|1906.17|13
1736752910000|2025-01-13 07:21:50|1918.67|1907.17|1918.72|1907.22|1918.72|1907.22|1918.67|1907.17|2
1736752920000|2025-01-13 07:22:00|1918.73|1907.23|1919.12|1907.62|1919.12|1907.62|1918.73|1907.23|4
1736752930000|2025-01-13 07:22:10|1919.46|1907.96|1920.09|1908.59|1920.09|1908.59|1919.46|1907.96|4
1736752940000|2025-01-13 07:22:20|1920.12|1908.62|1920.15|1908.65|1920.15|1908.65|1920.12|1908.62|2
1736752960000|2025-01-13 07:22:40|1920.21|1908.71|1921.26|1909.76|1921.26|1909.76|1920.21|1908.71|3
1736753010000|2025-01-13 07:23:30|1921.18|1909.68|1921.26|1909.76|1921.26|1909.76|1921.13|1909.63|17
1736753020000|2025-01-13 07:23:40|1921.24|1909.74|1921.26|1909.76|1921.26|1909.76|1921.24|1909.74|6
1736753030000|2025-01-13 07:23:50|1921.49|1909.99|1921.72|1910.22|1921.72|1910.22|1921.49|1909.99|5
1736753040000|2025-01-13 07:24:00|1921.82|1910.32|1921.91|1910.41|1921.91|1910.41|1921.82|1910.32|2
1736753100000|2025-01-13 07:25:00|1922.04|1910.54|1922.17|1910.67|1922.17|1910.67|1922.04|1910.54|2
1736753120000|2025-01-13 07:25:20|1922.34|1910.84|1922.51|1911.01|1922.51|1911.01|1922.34|1910.84|2
1736753140000|2025-01-13 07:25:40|1922.62|1911.12|1922.72|1911.22|1922.72|1911.22|1922.62|1911.12|2
1736753160000|2025-01-13 07:26:00|1922.3|1910.8|1922.08|1910.58|1922.3|1910.8|1922.08|1910.58|7
1736753170000|2025-01-13 07:26:10|1922.11|1910.61|1922.2|1910.7|1922.25|1910.75|1922.08|1910.58|8
1736753180000|2025-01-13 07:26:20|1922.15|1910.65|1922.72|1911.22|1922.72|1911.22|1922.15|1910.65|9
1736753190000|2025-01-13 07:26:30|1922.63|1911.13|1922.11|1910.61|1922.63|1911.13|1922.03|1910.53|10
1736753200000|2025-01-13 07:26:40|1922.2|1910.7|1922.38|1910.88|1922.39|1910.89|1922.2|1910.7|9
1736753210000|2025-01-13 07:26:50|1922.39|1910.89|1922.2|1910.7|1922.55|1911.05|1922.06|1910.56|15
1736753220000|2025-01-13 07:27:00|1922.19|1910.69|1922.72|1911.22|1922.72|1911.22|1922.19|1910.69|20
1736753230000|2025-01-13 07:27:10|1922.47|1910.97|1922.71|1911.21|1922.71|1911.21|1922.45|1910.95|17
1736753240000|2025-01-13 07:27:20|1922.69|1911.19|1922.72|1911.22|1922.72|1911.22|1922.49|1910.99|10
1736753270000|2025-01-13 07:27:50|1922.63|1911.13|1922.63|1911.13|1922.63|1911.13|1922.63|1911.13|1
1736753280000|2025-01-13 07:28:00|1922.55|1911.05|1922.72|1911.22|1922.72|1911.22|1922.52|1911.02|10
1736753300000|2025-01-13 07:28:20|1922.66|1911.16|1922.72|1911.22|1922.72|1911.22|1922.58|1911.08|11
1736753380000|2025-01-13 07:29:40|1922.68|1911.18|1922.65|1911.15|1922.68|1911.18|1922.64|1911.14|4
1736753390000|2025-01-13 07:29:50|1922.64|1911.14|1922.58|1911.08|1922.64|1911.14|1922.58|1911.08|3
1736753400000|2025-01-13 07:30:00|1922.37|1910.87|1921.95|1910.45|1922.37|1910.87|1921.95|1910.45|7
1736753410000|2025-01-13 07:30:10|1921.83|1910.33|1921.75|1910.25|1921.83|1910.33|1921.75|1910.25|2
1736753430000|2025-01-13 07:30:30|1920.98|1909.48|1920.33|1908.83|1920.98|1909.48|1920.33|1908.83|3
1736753440000|2025-01-13 07:30:40|1920.21|1908.71|1919.78|1908.28|1920.43|1908.93|1919.78|1908.28|11
1736753450000|2025-01-13 07:30:50|1919.71|1908.21|1919.14|1907.64|1919.71|1908.21|1919.02|1907.52|13
1736753460000|2025-01-13 07:31:00|1919.08|1907.58|1918.52|1907.02|1919.08|1907.58|1918.47|1906.97|11
1736753470000|2025-01-13 07:31:10|1918.67|1907.17|1917.87|1906.37|1918.77|1907.27|1917.7|1906.2|17
1736753480000|2025-01-13 07:31:20|1917.88|1906.38|1916.92|1905.42|1917.88|1906.38|1916.92|1905.42|19
1736753490000|2025-01-13 07:31:30|1916.51|1905.01|1916.12|1904.62|1916.51|1905.01|1916.12|1904.62|3
1736753500000|2025-01-13 07:31:40|1916.11|1904.61|1915.47|1903.97|1916.11|1904.61|1915.34|1903.84|26
1736753510000|2025-01-13 07:31:50|1915.54|1904.04|1916.11|1904.61|1916.11|1904.61|1915.41|1903.91|21
1736753520000|2025-01-13 07:32:00|1916.06|1904.56|1915.21|1903.71|1916.06|1904.56|1915.21|1903.71|13
1736753530000|2025-01-13 07:32:10|1915.43|1903.93|1916.95|1905.45|1916.95|1905.45|1915.43|1903.93|28
1736753540000|2025-01-13 07:32:20|1917.05|1905.55|1917.18|1905.68|1917.18|1905.68|1917.05|1905.55|4
1736753550000|2025-01-13 07:32:30|1917.2|1905.7|1918.24|1906.74|1918.24|1906.74|1917.2|1905.7|4
1736753560000|2025-01-13 07:32:40|1918.94|1907.44|1919.79|1908.29|1919.79|1908.29|1918.94|1907.44|5
1736753570000|2025-01-13 07:32:50|1919.81|1908.31|1918.93|1907.43|1919.82|1908.32|1918.93|1907.43|11
1736753580000|2025-01-13 07:33:00|1918.88|1907.38|1918.75|1907.25|1918.88|1907.38|1918.75|1907.25|3
1736753590000|2025-01-13 07:33:10|1918.18|1906.68|1918.27|1906.77|1918.27|1906.77|1918.08|1906.58|8
1736753600000|2025-01-13 07:33:20|1918.32|1906.82|1919.75|1908.25|1919.75|1908.25|1918.32|1906.82|25
1736753610000|2025-01-13 07:33:30|1919.82|1908.32|1919.82|1908.32|1919.82|1908.32|1919.82|1908.32|1
1736753620000|2025-01-13 07:33:40|1919.79|1908.29|1919.75|1908.25|1919.82|1908.32|1919.75|1908.25|7
1736753670000|2025-01-13 07:34:30|1919.07|1907.57|1918.1|1906.6|1919.07|1907.57|1918.1|1906.6|3
1736753680000|2025-01-13 07:34:40|1918.22|1906.72|1918.38|1906.88|1918.41|1906.91|1918.14|1906.64|19
1736753690000|2025-01-13 07:34:50|1918.37|1906.87|1918.03|1906.53|1918.37|1906.87|1917.92|1906.42|7
1736753700000|2025-01-13 07:35:00|1918.29|1906.79|1917.67|1906.17|1918.32|1906.82|1917.67|1906.17|18
1736753710000|2025-01-13 07:35:10|1917.73|1906.23|1919.13|1907.63|1919.13|1907.63|1917.42|1905.92|27
1736753720000|2025-01-13 07:35:20|1919.08|1907.58|1919.48|1907.98|1919.48|1907.98|1918.94|1907.44|20
1736753730000|2025-01-13 07:35:30|1919.6|1908.1|1920.64|1909.14|1920.64|1909.14|1919.6|1908.1|5
1736753760000|2025-01-13 07:36:00|1920.73|1909.23|1922.72|1911.22|1922.72|1911.22|1920.73|1909.23|4
1736753770000|2025-01-13 07:36:10|1922.6|1911.1|1922.72|1911.22|1922.72|1911.22|1922.37|1910.87|12
1736753790000|2025-01-13 07:36:30|1923.22|1911.72|1923.71|1912.21|1923.71|1912.21|1923.22|1911.72|3
1736753800000|2025-01-13 07:36:40|1923.64|1912.14|1923.57|1912.07|1923.64|1912.14|1923.57|1912.07|3
1736753810000|2025-01-13 07:36:50|1923.12|1911.62|1922.84|1911.34|1923.12|1911.62|1922.84|1911.34|5
1736753820000|2025-01-13 07:37:00|1922.92|1911.42|1923.56|1912.06|1923.62|1912.12|1922.92|1911.42|14
1736753830000|2025-01-13 07:37:10|1923.61|1912.11|1923.71|1912.21|1923.71|1912.21|1923.61|1912.11|5
1736753860000|2025-01-13 07:37:40|1923.42|1911.92|1923.38|1911.88|1923.42|1911.92|1923.34|1911.84|5
1736753870000|2025-01-13 07:37:50|1923.34|1911.84|1923.11|1911.61|1923.34|1911.84|1923.11|1911.61|8
1736753880000|2025-01-13 07:38:00|1923.15|1911.65|1923.57|1912.07|1923.7|1912.2|1923.15|1911.65|12
1736753890000|2025-01-13 07:38:10|1923.59|1912.09|1923.64|1912.14|1923.64|1912.14|1923.57|1912.07|8
1736753900000|2025-01-13 07:38:20|1923.63|1912.13|1922.6|1911.1|1923.63|1912.13|1922.6|1911.1|6
1736753910000|2025-01-13 07:38:30|1922.67|1911.17|1922.6|1911.1|1923.26|1911.76|1922.6|1911.1|16
1736753920000|2025-01-13 07:38:40|1922.21|1910.71|1922.02|1910.52|1922.21|1910.71|1921.75|1910.25|13
1736753930000|2025-01-13 07:38:50|1922.03|1910.53|1922.12|1910.62|1922.25|1910.75|1922.03|1910.53|20
1736753940000|2025-01-13 07:39:00|1922.15|1910.65|1921.86|1910.36|1922.18|1910.68|1921.86|1910.36|7
1736753950000|2025-01-13 07:39:10|1921.81|1910.31|1921.75|1910.25|1921.81|1910.31|1921.75|1910.25|3
1736753990000|2025-01-13 07:39:50|1920.78|1909.28|1919.87|1908.37|1920.78|1909.28|1919.87|1908.37|4
1736754000000|2025-01-13 07:40:00|1919.82|1908.32|1919.92|1908.42|1920.04|1908.54|1919.81|1908.31|15
1736754010000|2025-01-13 07:40:10|1919.97|1908.47|1919.92|1908.42|1920.3|1908.8|1919.81|1908.31|20
1736754020000|2025-01-13 07:40:20|1919.99|1908.49|1919.59|1908.09|1919.99|1908.49|1919.41|1907.91|20
1736754030000|2025-01-13 07:40:30|1919.58|1908.08|1918.47|1906.97|1919.58|1908.08|1918.39|1906.89|25
1736754040000|2025-01-13 07:40:40|1918.59|1907.09|1918.54|1907.04|1918.59|1907.09|1918.35|1906.85|25
1736754050000|2025-01-13 07:40:50|1918.51|1907.01|1919.55|1908.05|1919.55|1908.05|1918.51|1907.01|23
1736754060000|2025-01-13 07:41:00|1919.61|1908.11|1919.96|1908.46|1920.15|1908.65|1919.51|1908.01|21
1736754070000|2025-01-13 07:41:10|1919.99|1908.49|1919.58|1908.08|1920.08|1908.58|1919.58|1908.08|21
1736754080000|2025-01-13 07:41:20|1919.66|1908.16|1919.49|1907.99|1919.98|1908.48|1919.49|1907.99|19
1736754090000|2025-01-13 07:41:30|1919.2|1907.7|1919.17|1907.67|1919.2|1907.7|1919.17|1907.67|2
1736754100000|2025-01-13 07:41:40|1919.22|1907.72|1919.35|1907.85|1919.35|1907.85|1919.17|1907.67|9
1736754110000|2025-01-13 07:41:50|1919.28|1907.78|1919.43|1907.93|1919.43|1907.93|1919.28|1907.78|5
1736754140000|2025-01-13 07:42:20|1919.69|1908.19|1921.34|1909.84|1921.34|1909.84|1919.69|1908.19|2
1736754170000|2025-01-13 07:42:50|1921.49|1909.99|1921.86|1910.36|1921.86|1910.36|1921.49|1909.99|8
1736754200000|2025-01-13 07:43:20|1921.82|1910.32|1921.82|1910.32|1921.82|1910.32|1921.82|1910.32|1
1736754220000|2025-01-13 07:43:40|1921.77|1910.27|1921.76|1910.26|1921.77|1910.27|1921.76|1910.26|2
1736754230000|2025-01-13 07:43:50|1921.81|1910.31|1921.76|1910.26|1921.81|1910.31|1921.76|1910.26|2
1736754260000|2025-01-13 07:44:20|1921.42|1909.92|1921.01|1909.51|1921.42|1909.92|1921.01|1909.51|9
1736754270000|2025-01-13 07:44:30|1920.96|1909.46|1921.08|1909.58|1921.11|1909.61|1920.95|1909.45|13
1736754280000|2025-01-13 07:44:40|1921.03|1909.53|1920.98|1909.48|1921.09|1909.59|1920.8|1909.3|15
1736754290000|2025-01-13 07:44:50|1920.93|1909.43|1920.92|1909.42|1920.95|1909.45|1920.83|1909.33|7
1736754300000|2025-01-13 07:45:00|1920.75|1909.25|1920.75|1909.25|1920.75|1909.25|1920.75|1909.25|1
1736754310000|2025-01-13 07:45:10|1920.06|1908.56|1918.96|1907.46|1920.06|1908.56|1918.96|1907.46|6
1736754320000|2025-01-13 07:45:20|1918.95|1907.45|1918.9|1907.4|1918.96|1907.46|1918.88|1907.38|6
1736754330000|2025-01-13 07:45:30|1918.89|1907.39|1918.78|1907.28|1918.89|1907.39|1917.95|1906.45|13
1736754340000|2025-01-13 07:45:40|1918.91|1907.41|1918.76|1907.26|1918.91|1907.41|1918.62|1907.12|9
1736754350000|2025-01-13 07:45:50|1918.68|1907.18|1918.49|1906.99|1918.68|1907.18|1918.49|1906.99|4
1736754360000|2025-01-13 07:46:00|1918.46|1906.96|1917.62|1906.12|1918.6|1907.1|1917.62|1906.12|16
1736754370000|2025-01-13 07:46:10|1917.57|1906.07|1916.94|1905.44|1917.57|1906.07|1916.89|1905.39|13
1736754380000|2025-01-13 07:46:20|1916.91|1905.41|1917.03|1905.53|1917.13|1905.63|1916.91|1905.41|15
1736754390000|2025-01-13 07:46:30|1916.98|1905.48|1917.24|1905.74|1917.39|1905.89|1916.02|1904.52|24
1736754400000|2025-01-13 07:46:40|1917.26|1905.76|1917.5|1906|1917.55|1906.05|1917.26|1905.76|11
1736754410000|2025-01-13 07:46:50|1917.83|1906.33|1917.2|1905.7|1918.18|1906.68|1917.2|1905.7|14
1736754420000|2025-01-13 07:47:00|1917.25|1905.75|1916.17|1904.67|1917.33|1905.83|1916.17|1904.67|18
1736754430000|2025-01-13 07:47:10|1916.15|1904.65|1916.66|1905.16|1916.73|1905.23|1915.97|1904.47|26
1736754440000|2025-01-13 07:47:20|1916.65|1905.15|1916.83|1905.33|1917.04|1905.54|1916.61|1905.11|15
1736754450000|2025-01-13 07:47:30|1916.76|1905.26|1917.18|1905.68|1917.18|1905.68|1916.64|1905.14|13
1736754460000|2025-01-13 07:47:40|1917.24|1905.74|1917.27|1905.77|1917.55|1906.05|1917.23|1905.73|10
1736754470000|2025-01-13 07:47:50|1917.29|1905.79|1917.27|1905.77|1917.29|1905.79|1917.27|1905.77|2
1736754480000|2025-01-13 07:48:00|1917.28|1905.78|1917.67|1906.17|1917.67|1906.17|1917.27|1905.77|5
1736754490000|2025-01-13 07:48:10|1917.64|1906.14|1917.06|1905.56|1917.65|1906.15|1917.06|1905.56|15
1736754500000|2025-01-13 07:48:20|1916.93|1905.43|1916.56|1905.06|1916.93|1905.43|1916.19|1904.69|18
1736754510000|2025-01-13 07:48:30|1916.53|1905.03|1916.78|1905.28|1916.85|1905.35|1916.52|1905.02|14
1736754520000|2025-01-13 07:48:40|1916.77|1905.27|1916.09|1904.59|1917.11|1905.61|1916.09|1904.59|18
1736754530000|2025-01-13 07:48:50|1916.08|1904.58|1915.48|1903.98|1916.08|1904.58|1915.37|1903.87|17
1736754540000|2025-01-13 07:49:00|1915.47|1903.97|1913.24|1901.74|1915.47|1903.97|1913.24|1901.74|16
1736754550000|2025-01-13 07:49:10|1913.27|1901.77|1913.22|1901.72|1913.3|1901.8|1913.21|1901.71|12
1736754560000|2025-01-13 07:49:20|1913.21|1901.71|1912.91|1901.41|1913.22|1901.72|1912.38|1900.88|13
1736754570000|2025-01-13 07:49:30|1913|1901.5|1913.21|1901.71|1913.27|1901.77|1912.89|1901.39|12
1736754580000|2025-01-13 07:49:40|1913.32|1901.82|1913.46|1901.96|1913.55|1902.05|1913.14|1901.64|11
1736754590000|2025-01-13 07:49:50|1913.55|1902.05|1913.83|1902.33|1913.83|1902.33|1913.55|1902.05|6
1736754600000|2025-01-13 07:50:00|1913.53|1902.03|1912.19|1900.69|1913.53|1902.03|1912.19|1900.69|13
1736754610000|2025-01-13 07:50:10|1912.14|1900.64|1911.53|1900.03|1912.14|1900.64|1911.41|1899.91|29
1736754620000|2025-01-13 07:50:20|1911.47|1899.97|1911.72|1900.22|1911.72|1900.22|1911.47|1899.97|6
1736754630000|2025-01-13 07:50:30|1911.57|1900.07|1912.35|1900.85|1912.35|1900.85|1911.57|1900.07|13
1736754650000|2025-01-13 07:50:50|1913.09|1901.59|1913.83|1902.33|1913.83|1902.33|1913.09|1901.59|2
1736754670000|2025-01-13 07:51:10|1913.96|1902.46|1914.09|1902.59|1914.09|1902.59|1913.96|1902.46|2
1736754680000|2025-01-13 07:51:20|1914.58|1903.08|1914.46|1902.96|1914.9|1903.4|1914.38|1902.88|20
1736754690000|2025-01-13 07:51:30|1914.43|1902.93|1914.22|1902.72|1914.57|1903.07|1914.21|1902.71|17
1736754700000|2025-01-13 07:51:40|1914.36|1902.86|1914.19|1902.69|1914.36|1902.86|1914.15|1902.65|13
1736754710000|2025-01-13 07:51:50|1914.18|1902.68|1914.72|1903.22|1914.95|1903.45|1914.14|1902.64|23
1736754720000|2025-01-13 07:52:00|1914.76|1903.26|1913.57|1902.07|1914.8|1903.3|1913.44|1901.94|28
1736754730000|2025-01-13 07:52:10|1913.44|1901.94|1914.49|1902.99|1914.65|1903.15|1913.44|1901.94|17
1736754740000|2025-01-13 07:52:20|1914.46|1902.96|1913.72|1902.22|1914.86|1903.36|1913.67|1902.17|22
1736754750000|2025-01-13 07:52:30|1913.71|1902.21|1913.87|1902.37|1914.12|1902.62|1913.66|1902.16|21
1736754760000|2025-01-13 07:52:40|1913.92|1902.42|1913.95|1902.45|1913.98|1902.48|1913.87|1902.37|11
1736754770000|2025-01-13 07:52:50|1914.02|1902.52|1914.09|1902.59|1914.31|1902.81|1914.02|1902.52|13
1736754780000|2025-01-13 07:53:00|1914.1|1902.6|1913.78|1902.28|1914.23|1902.73|1913.78|1902.28|19
1736754790000|2025-01-13 07:53:10|1913.53|1902.03|1913.84|1902.34|1913.84|1902.34|1913.48|1901.98|11
1736754800000|2025-01-13 07:53:20|1914.06|1902.56|1914.1|1902.6|1914.21|1902.71|1914.05|1902.55|14
1736754810000|2025-01-13 07:53:30|1914.13|1902.63|1913.85|1902.35|1914.42|1902.92|1913.85|1902.35|21
1736754820000|2025-01-13 07:53:40|1913.93|1902.43|1913.42|1901.92|1913.93|1902.43|1913.39|1901.89|24
1736754830000|2025-01-13 07:53:50|1913.43|1901.93|1914|1902.5|1914.18|1902.68|1913.43|1901.93|15
1736754840000|2025-01-13 07:54:00|1913.86|1902.36|1913.7|1902.2|1913.86|1902.36|1913.66|1902.16|18
1736754850000|2025-01-13 07:54:10|1913.68|1902.18|1913.83|1902.33|1914.08|1902.58|1913.66|1902.16|12
1736754860000|2025-01-13 07:54:20|1913.8|1902.3|1913.33|1901.83|1913.8|1902.3|1913.33|1901.83|10
1736754870000|2025-01-13 07:54:30|1913.37|1901.87|1913.86|1902.36|1913.86|1902.36|1913.31|1901.81|14
1736754880000|2025-01-13 07:54:40|1913.82|1902.32|1914.37|1902.87|1914.39|1902.89|1913.82|1902.32|18
1736754890000|2025-01-13 07:54:50|1914.36|1902.86|1914.07|1902.57|1914.39|1902.89|1914.07|1902.57|13
1736754900000|2025-01-13 07:55:00|1914.08|1902.58|1914.09|1902.59|1914.17|1902.67|1914.06|1902.56|11
1736754910000|2025-01-13 07:55:10|1914.08|1902.58|1913.6|1902.1|1914.09|1902.59|1913.45|1901.95|15
1736754920000|2025-01-13 07:55:20|1913.58|1902.08|1913.76|1902.26|1914.07|1902.57|1913.47|1901.97|17
1736754930000|2025-01-13 07:55:30|1913.71|1902.21|1913.72|1902.22|1913.72|1902.22|1913.71|1902.21|12
1736754940000|2025-01-13 07:55:40|1913.71|1902.21|1913.61|1902.11|1913.72|1902.22|1913.61|1902.11|4
1736754950000|2025-01-13 07:55:50|1913.66|1902.16|1913.39|1901.89|1913.66|1902.16|1913.39|1901.89|16
1736754960000|2025-01-13 07:56:00|1913.47|1901.97|1913.07|1901.57|1913.47|1901.97|1913.01|1901.51|6
1736754970000|2025-01-13 07:56:10|1913.13|1901.63|1913.69|1902.19|1913.69|1902.19|1913.13|1901.63|17
1736754980000|2025-01-13 07:56:20|1913.72|1902.22|1913.68|1902.18|1913.72|1902.22|1913.63|1902.13|9
1736754990000|2025-01-13 07:56:30|1913.69|1902.19|1913.68|1902.18|1913.72|1902.22|1913.68|1902.18|8
1736755000000|2025-01-13 07:56:40|1913.7|1902.2|1913.63|1902.13|1913.72|1902.22|1913.62|1902.12|8
1736755010000|2025-01-13 07:56:50|1913.67|1902.17|1913.68|1902.18|1913.72|1902.22|1913.67|1902.17|4
1736755020000|2025-01-13 07:57:00|1913.59|1902.09|1913.66|1902.16|1913.7|1902.2|1913.59|1902.09|10
1736755030000|2025-01-13 07:57:10|1913.7|1902.2|1913.7|1902.2|1913.72|1902.22|1913.6|1902.1|13
1736755040000|2025-01-13 07:57:20|1913.72|1902.22|1913.68|1902.18|1913.72|1902.22|1913.63|1902.13|3
1736755050000|2025-01-13 07:57:30|1913.69|1902.19|1913.55|1902.05|1913.69|1902.19|1913.52|1902.02|6
1736755060000|2025-01-13 07:57:40|1913.65|1902.15|1913.62|1902.12|1913.65|1902.15|1913.61|1902.11|4
1736755070000|2025-01-13 07:57:50|1913.6|1902.1|1913.49|1901.99|1913.76|1902.26|1913.48|1901.98|9
1736755080000|2025-01-13 07:58:00|1913.6|1902.1|1913.22|1901.72|1913.6|1902.1|1913.22|1901.72|15
1736755090000|2025-01-13 07:58:10|1913.17|1901.67|1912.93|1901.43|1913.17|1901.67|1912.86|1901.36|16
1736755100000|2025-01-13 07:58:20|1912.91|1901.41|1913.04|1901.54|1913.14|1901.64|1912.87|1901.37|15
1736755110000|2025-01-13 07:58:30|1913.08|1901.58|1912.97|1901.47|1913.08|1901.58|1912.9|1901.4|12
1736755120000|2025-01-13 07:58:40|1912.98|1901.48|1913.15|1901.65|1913.31|1901.81|1912.98|1901.48|18
1736755130000|2025-01-13 07:58:50|1913.02|1901.52|1913.38|1901.88|1913.42|1901.92|1913.02|1901.52|17
1736755140000|2025-01-13 07:59:00|1913.43|1901.93|1913.55|1902.05|1913.56|1902.06|1913.38|1901.88|12
1736755150000|2025-01-13 07:59:10|1913.54|1902.04|1913.84|1902.34|1913.85|1902.35|1913.54|1902.04|10
1736755160000|2025-01-13 07:59:20|1913.79|1902.29|1913.95|1902.45|1913.96|1902.46|1913.79|1902.29|14
1736755170000|2025-01-13 07:59:30|1914|1902.5|1914.1|1902.6|1914.1|1902.6|1914|1902.5|3
1736755180000|2025-01-13 07:59:40|1914|1902.5|1914.02|1902.52|1914.07|1902.57|1914|1902.5|7
1736755190000|2025-01-13 07:59:50|1914.07|1902.57|1914.1|1902.6|1914.1|1902.6|1914.07|1902.57|2
1736755200000|2025-01-13 08:00:00|1914.15|1902.65|1914.15|1902.65|1914.15|1902.65|1914.15|1902.65|1
1736755210000|2025-01-13 08:00:10|1914.2|1902.7|1915.68|1904.18|1915.68|1904.18|1914.2|1902.7|9
1736755230000|2025-01-13 08:00:30|1915.67|1904.17|1915.51|1904.01|1915.67|1904.17|1915.35|1903.85|11
1736755240000|2025-01-13 08:00:40|1915.46|1903.96|1915.36|1903.86|1915.51|1904.01|1915.35|1903.85|17
1736755250000|2025-01-13 08:00:50|1915.35|1903.85|1915.13|1903.63|1915.35|1903.85|1914.81|1903.31|9
1736755260000|2025-01-13 08:01:00|1915.04|1903.54|1914.12|1902.62|1915.04|1903.54|1914.12|1902.62|17
1736755270000|2025-01-13 08:01:10|1913.99|1902.49|1913.97|1902.47|1914|1902.5|1913.93|1902.43|13
1736755280000|2025-01-13 08:01:20|1914.16|1902.66|1913.07|1901.57|1914.55|1903.05|1913.07|1901.57|21
1736755290000|2025-01-13 08:01:30|1913.1|1901.6|1912.75|1901.25|1913.1|1901.6|1912.75|1901.25|16
1736755300000|2025-01-13 08:01:40|1912.9|1901.4|1914.16|1902.66|1914.39|1902.89|1912.9|1901.4|20
1736755310000|2025-01-13 08:01:50|1914.2|1902.7|1914.28|1902.78|1914.39|1902.89|1914.19|1902.69|10
1736755320000|2025-01-13 08:02:00|1914.32|1902.82|1912.77|1901.27|1914.32|1902.82|1912.75|1901.25|22
1736755330000|2025-01-13 08:02:10|1912.79|1901.29|1913.92|1902.42|1913.93|1902.43|1912.77|1901.27|19
1736755340000|2025-01-13 08:02:20|1913.76|1902.26|1913.22|1901.72|1913.82|1902.32|1913.22|1901.72|21
1736755350000|2025-01-13 08:02:30|1913.17|1901.67|1912.84|1901.34|1913.17|1901.67|1912.76|1901.26|18
1736755380000|2025-01-13 08:03:00|1913.26|1901.76|1914.03|1902.53|1914.03|1902.53|1913.26|1901.76|4
1736755390000|2025-01-13 08:03:10|1913.9|1902.4|1914.03|1902.53|1914.03|1902.53|1913.9|1902.4|4
1736755410000|2025-01-13 08:03:30|1913.66|1902.16|1913.2|1901.7|1913.66|1902.16|1913.19|1901.69|15
1736755420000|2025-01-13 08:03:40|1913.19|1901.69|1913.15|1901.65|1913.23|1901.73|1913.15|1901.65|4
1736755430000|2025-01-13 08:03:50|1913.16|1901.66|1913.41|1901.91|1913.45|1901.95|1913.16|1901.66|5
1736755440000|2025-01-13 08:04:00|1913.36|1901.86|1913.43|1901.93|1913.51|1902.01|1913.15|1901.65|15
1736755450000|2025-01-13 08:04:10|1913.39|1901.89|1913.51|1902.01|1913.57|1902.07|1913.37|1901.87|14
1736755460000|2025-01-13 08:04:20|1913.5|1902|1913.22|1901.72|1913.51|1902.01|1913.2|1901.7|14
1736755470000|2025-01-13 08:04:30|1913.21|1901.71|1913.25|1901.75|1913.57|1902.07|1913.21|1901.71|17
1736755480000|2025-01-13 08:04:40|1913.41|1901.91|1913.15|1901.65|1913.41|1901.91|1913.15|1901.65|6
1736755510000|2025-01-13 08:05:10|1912.95|1901.45|1909.75|1898.25|1912.95|1901.45|1909.72|1898.22|18
1736755520000|2025-01-13 08:05:20|1909.72|1898.22|1908.78|1897.28|1909.72|1898.22|1908.64|1897.14|11
1736755530000|2025-01-13 08:05:30|1908.85|1897.35|1908.53|1897.03|1909.34|1897.84|1908.53|1897.03|28
1736755540000|2025-01-13 08:05:40|1908.46|1896.96|1908.75|1897.25|1908.75|1897.25|1908.43|1896.93|10
1736755550000|2025-01-13 08:05:50|1909.09|1897.59|1908.09|1896.59|1909.2|1897.7|1908.08|1896.58|27
1736755560000|2025-01-13 08:06:00|1908.1|1896.6|1907.39|1895.89|1908.13|1896.63|1907.39|1895.89|20
1736755570000|2025-01-13 08:06:10|1907.29|1895.79|1907.32|1895.82|1907.42|1895.92|1907.25|1895.75|19
1736755580000|2025-01-13 08:06:20|1906.97|1895.47|1907.2|1895.7|1907.77|1896.27|1906.84|1895.34|22
1736755590000|2025-01-13 08:06:30|1907.19|1895.69|1906.75|1895.25|1907.29|1895.79|1906.75|1895.25|18
1736755600000|2025-01-13 08:06:40|1906.46|1894.96|1906.17|1894.67|1906.46|1894.96|1906.17|1894.67|2
1736755610000|2025-01-13 08:06:50|1905.96|1894.46|1905.75|1894.25|1905.96|1894.46|1905.75|1894.25|2
1736755620000|2025-01-13 08:07:00|1905.77|1894.27|1905.75|1894.25|1905.91|1894.41|1905.75|1894.25|4
1736755690000|2025-01-13 08:08:10|1905.49|1893.99|1905.22|1893.72|1905.49|1893.99|1905.22|1893.72|2
1736755720000|2025-01-13 08:08:40|1905.21|1893.71|1905.11|1893.61|1905.21|1893.71|1905.11|1893.61|4
1736755730000|2025-01-13 08:08:50|1904.65|1893.15|1902.8|1891.3|1904.65|1893.15|1902.79|1891.29|10
1736755740000|2025-01-13 08:09:00|1902.78|1891.28|1903.23|1891.73|1903.23|1891.73|1902.78|1891.28|4
1736755750000|2025-01-13 08:09:10|1903.27|1891.77|1903.31|1891.81|1903.33|1891.83|1903.23|1891.73|6
1736755760000|2025-01-13 08:09:20|1903.4|1891.9|1903.97|1892.47|1903.97|1892.47|1903.4|1891.9|15
1736755770000|2025-01-13 08:09:30|1904|1892.5|1905|1893.5|1905.18|1893.68|1904|1892.5|16
1736755780000|2025-01-13 08:09:40|1905.05|1893.55|1905.32|1893.82|1905.41|1893.91|1905.05|1893.55|15
1736755790000|2025-01-13 08:09:50|1905.49|1893.99|1905.67|1894.17|1906.07|1894.57|1905.49|1893.99|16
1736755800000|2025-01-13 08:10:00|1905.66|1894.16|1904.76|1893.26|1905.66|1894.16|1904.76|1893.26|14
1736755810000|2025-01-13 08:10:10|1904.66|1893.16|1903.53|1892.03|1904.66|1893.16|1903.53|1892.03|9
1736755820000|2025-01-13 08:10:20|1903.29|1891.79|1903.13|1891.63|1903.29|1891.79|1903.12|1891.62|7
1736755830000|2025-01-13 08:10:30|1903.12|1891.62|1903.19|1891.69|1903.36|1891.86|1903.1|1891.6|14
1736755840000|2025-01-13 08:10:40|1903.2|1891.7|1902.69|1891.19|1903.4|1891.9|1902.69|1891.19|10
1736755850000|2025-01-13 08:10:50|1900.75|1889.25|1899.14|1887.64|1900.75|1889.25|1899.14|1887.64|13
1736755860000|2025-01-13 08:11:00|1899.23|1887.73|1899.14|1887.64|1899.23|1887.73|1899.14|1887.64|2
1736755870000|2025-01-13 08:11:10|1899.23|1887.73|1899.14|1887.64|1899.24|1887.74|1899.14|1887.64|6
1736755880000|2025-01-13 08:11:20|1899.15|1887.65|1899.46|1887.96|1899.46|1887.96|1899.15|1887.65|8
1736755890000|2025-01-13 08:11:30|1899.45|1887.95|1899.2|1887.7|1899.46|1887.96|1899.2|1887.7|11
1736755900000|2025-01-13 08:11:40|1899.18|1887.68|1899.25|1887.75|1899.25|1887.75|1899.17|1887.67|4
1736755910000|2025-01-13 08:11:50|1899.35|1887.85|1899.24|1887.74|1899.48|1887.98|1899.24|1887.74|8
1736755920000|2025-01-13 08:12:00|1899.26|1887.76|1900.05|1888.55|1900.05|1888.55|1899.26|1887.76|9
1736755940000|2025-01-13 08:12:20|1899.97|1888.47|1899.21|1887.71|1899.97|1888.47|1899.21|1887.71|5
1736755950000|2025-01-13 08:12:30|1899.14|1887.64|1899.14|1887.64|1899.21|1887.71|1899.14|1887.64|10
1736755960000|2025-01-13 08:12:40|1899.21|1887.71|1899.51|1888.01|1899.92|1888.42|1899.21|1887.71|9
1736755970000|2025-01-13 08:12:50|1899.61|1888.11|1899.54|1888.04|1899.87|1888.37|1899.54|1888.04|13
1736755980000|2025-01-13 08:13:00|1899.41|1887.91|1899.14|1887.64|1899.41|1887.91|1899.14|1887.64|9
1736755990000|2025-01-13 08:13:10|1899.15|1887.65|1899.15|1887.65|1899.16|1887.66|1899.15|1887.65|3
1736756000000|2025-01-13 08:13:20|1899.16|1887.66|1899.16|1887.66|1899.24|1887.74|1899.14|1887.64|11
1736756010000|2025-01-13 08:13:30|1899.17|1887.67|1899.16|1887.66|1899.17|1887.67|1899.16|1887.66|2
1736756020000|2025-01-13 08:13:40|1899.25|1887.75|1899.14|1887.64|1899.4|1887.9|1899.14|1887.64|7
1736756030000|2025-01-13 08:13:50|1899.3|1887.8|1899.84|1888.34|1899.84|1888.34|1899.3|1887.8|8
1736756040000|2025-01-13 08:14:00|1899.81|1888.31|1899.18|1887.68|1899.81|1888.31|1899.14|1887.64|9
1736756050000|2025-01-13 08:14:10|1899.17|1887.67|1899.14|1887.64|1899.17|1887.67|1899.14|1887.64|2
1736756060000|2025-01-13 08:14:20|1899.17|1887.67|1899.2|1887.7|1899.25|1887.75|1899.14|1887.64|5
1736756070000|2025-01-13 08:14:30|1899.19|1887.69|1899.14|1887.64|1899.21|1887.71|1899.14|1887.64|4
1736756080000|2025-01-13 08:14:40|1899.19|1887.69|1899.25|1887.75|1899.25|1887.75|1899.19|1887.69|4
1736756090000|2025-01-13 08:14:50|1899.65|1888.15|1900.05|1888.55|1900.05|1888.55|1899.65|1888.15|5
1736756100000|2025-01-13 08:15:00|1900.06|1888.56|1900.37|1888.87|1900.37|1888.87|1900.06|1888.56|2
1736756110000|2025-01-13 08:15:10|1900.56|1889.06|1903.85|1892.35|1903.85|1892.35|1900.56|1889.06|13
1736756120000|2025-01-13 08:15:20|1903.5|1892|1901.59|1890.09|1903.5|1892|1901.59|1890.09|8
1736756130000|2025-01-13 08:15:30|1901.38|1889.88|1899.79|1888.29|1901.38|1889.88|1899.79|1888.29|23
1736756140000|2025-01-13 08:15:40|1899.75|1888.25|1899.6|1888.1|1899.8|1888.3|1899.36|1887.86|11
1736756150000|2025-01-13 08:15:50|1899.69|1888.19|1900.53|1889.03|1900.53|1889.03|1899.69|1888.19|8
1736756190000|2025-01-13 08:16:30|1900.94|1889.44|1901.29|1889.79|1901.38|1889.88|1900.94|1889.44|12
1736756200000|2025-01-13 08:16:40|1901.33|1889.83|1899.39|1887.89|1901.41|1889.91|1899.39|1887.89|17
1736756210000|2025-01-13 08:16:50|1899.37|1887.87|1899.14|1887.64|1899.37|1887.87|1899.14|1887.64|4
1736756220000|2025-01-13 08:17:00|1899.04|1887.54|1898.94|1887.44|1899.04|1887.54|1898.94|1887.44|4
1736756230000|2025-01-13 08:17:10|1898.06|1886.56|1896.31|1884.81|1898.06|1886.56|1896.31|1884.81|7
1736756240000|2025-01-13 08:17:20|1896.2|1884.7|1893.8|1882.3|1896.2|1884.7|1893.8|1882.3|8
1736756250000|2025-01-13 08:17:30|1893.96|1882.46|1893.1|1881.6|1893.97|1882.47|1893.1|1881.6|10
1736756270000|2025-01-13 08:17:50|1892.85|1881.35|1892.81|1881.31|1892.85|1881.35|1892.66|1881.16|7
1736756280000|2025-01-13 08:18:00|1893.01|1881.51|1894.03|1882.53|1894.03|1882.53|1893.01|1881.51|13
1736756290000|2025-01-13 08:18:10|1894.06|1882.56|1892.76|1881.26|1894.1|1882.6|1892.61|1881.11|9
1736756300000|2025-01-13 08:18:20|1892.95|1881.45|1892.83|1881.33|1893.02|1881.52|1892.83|1881.33|18
1736756310000|2025-01-13 08:18:30|1892.8|1881.3|1892.61|1881.11|1892.8|1881.3|1892.61|1881.11|6
1736756340000|2025-01-13 08:19:00|1892.75|1881.25|1892.9|1881.4|1892.9|1881.4|1892.75|1881.25|4
1736756360000|2025-01-13 08:19:20|1892.75|1881.25|1892.9|1881.4|1892.9|1881.4|1892.68|1881.18|11
1736756370000|2025-01-13 08:19:30|1892.82|1881.32|1892.75|1881.25|1892.9|1881.4|1892.75|1881.25|15
1736756380000|2025-01-13 08:19:40|1892.77|1881.27|1892.74|1881.24|1892.77|1881.27|1892.74|1881.24|5
1736756390000|2025-01-13 08:19:50|1892.75|1881.25|1892.61|1881.11|1892.76|1881.26|1892.61|1881.11|6
1736756410000|2025-01-13 08:20:10|1892.7|1881.2|1893.6|1882.1|1893.85|1882.35|1892.7|1881.2|14
1736756420000|2025-01-13 08:20:20|1893.64|1882.14|1892.97|1881.47|1893.64|1882.14|1892.95|1881.45|21
1736756430000|2025-01-13 08:20:30|1893.31|1881.81|1894|1882.5|1894|1882.5|1893.31|1881.81|15
1736756440000|2025-01-13 08:20:40|1893.85|1882.35|1893.97|1882.47|1894|1882.5|1893.85|1882.35|12
1736756450000|2025-01-13 08:20:50|1893.96|1882.46|1893.75|1882.25|1893.96|1882.46|1893.75|1882.25|6
1736756470000|2025-01-13 08:21:10|1893.32|1881.82|1892.9|1881.4|1893.32|1881.82|1892.9|1881.4|2
1736756480000|2025-01-13 08:21:20|1892.42|1880.92|1892.22|1880.72|1892.42|1880.92|1892.21|1880.71|8
1736756490000|2025-01-13 08:21:30|1892.21|1880.71|1892.26|1880.76|1892.29|1880.79|1891.97|1880.47|17
1736756500000|2025-01-13 08:21:40|1892.19|1880.69|1891.95|1880.45|1892.26|1880.76|1891.95|1880.45|9
1736756510000|2025-01-13 08:21:50|1891.58|1880.08|1891.62|1880.12|1892.07|1880.57|1891.58|1880.08|20
1736756520000|2025-01-13 08:22:00|1891.61|1880.11|1892.03|1880.53|1892.03|1880.53|1890.79|1879.29|22
1736756530000|2025-01-13 08:22:10|1892.06|1880.56|1890.98|1879.48|1892.1|1880.6|1890.98|1879.48|18
1736756540000|2025-01-13 08:22:20|1890.96|1879.46|1887.2|1875.7|1890.96|1879.46|1887.2|1875.7|16
1736756550000|2025-01-13 08:22:30|1886.44|1874.94|1888.22|1876.72|1889.39|1877.89|1886.32|1874.82|36
1736756560000|2025-01-13 08:22:40|1887.97|1876.47|1887.55|1876.05|1888.17|1876.67|1887|1875.5|31
1736756570000|2025-01-13 08:22:50|1887.39|1875.89|1886.47|1874.97|1887.53|1876.03|1886.19|1874.69|26
1736756580000|2025-01-13 08:23:00|1886.58|1875.08|1883.73|1872.23|1886.58|1875.08|1883.73|1872.23|25
1736756590000|2025-01-13 08:23:10|1883.78|1872.28|1882.25|1870.75|1883.78|1872.28|1882.25|1870.75|16
1736756600000|2025-01-13 08:23:20|1882.24|1870.74|1882.45|1870.95|1883.46|1871.96|1882.24|1870.74|15
1736756610000|2025-01-13 08:23:30|1882.32|1870.82|1882.21|1870.71|1882.41|1870.91|1882.21|1870.71|6
1736756620000|2025-01-13 08:23:40|1880.55|1869.05|1879.61|1868.11|1880.59|1869.09|1878.97|1867.47|20
1736756630000|2025-01-13 08:23:50|1879.49|1867.99|1879.38|1867.88|1879.79|1868.29|1879.38|1867.88|15
1736756640000|2025-01-13 08:24:00|1879.35|1867.85|1880.75|1869.25|1880.75|1869.25|1879.29|1867.79|22
1736756650000|2025-01-13 08:24:10|1881.68|1870.18|1883.25|1871.75|1883.25|1871.75|1881.68|1870.18|7
1736756660000|2025-01-13 08:24:20|1883.93|1872.43|1885.63|1874.13|1885.63|1874.13|1883.93|1872.43|14
1736756670000|2025-01-13 08:24:30|1885.62|1874.12|1885.27|1873.77|1885.62|1874.12|1884.72|1873.22|21
1736756680000|2025-01-13 08:24:40|1885.38|1873.88|1884.83|1873.33|1885.73|1874.23|1884.73|1873.23|21
1736756690000|2025-01-13 08:24:50|1885.01|1873.51|1884.93|1873.43|1885.09|1873.59|1884.7|1873.2|20
1736756700000|2025-01-13 08:25:00|1884.92|1873.42|1883.9|1872.4|1884.92|1873.42|1883.49|1871.99|27
1736756710000|2025-01-13 08:25:10|1884.03|1872.53|1884.28|1872.78|1884.28|1872.78|1883.59|1872.09|18
1736756720000|2025-01-13 08:25:20|1884.43|1872.93|1884.83|1873.33|1884.83|1873.33|1883.61|1872.11|23
1736756730000|2025-01-13 08:25:30|1885.01|1873.51|1885.74|1874.24|1885.74|1874.24|1884.61|1873.11|13
1736756740000|2025-01-13 08:25:40|1886.34|1874.84|1886.76|1875.26|1887.21|1875.71|1886.34|1874.84|24
1736756750000|2025-01-13 08:25:50|1886.79|1875.29|1887.45|1875.95|1887.45|1875.95|1886.4|1874.9|22
1736756760000|2025-01-13 08:26:00|1887.93|1876.43|1889.57|1878.07|1889.57|1878.07|1887.93|1876.43|15
1736756770000|2025-01-13 08:26:10|1889.44|1877.94|1889.57|1878.07|1889.57|1878.07|1889.38|1877.88|10
1736756780000|2025-01-13 08:26:20|1889.41|1877.91|1889.57|1878.07|1889.57|1878.07|1889.29|1877.79|20
1736756800000|2025-01-13 08:26:40|1888.9|1877.4|1888.51|1877.01|1888.9|1877.4|1888.49|1876.99|7
1736756810000|2025-01-13 08:26:50|1888.6|1877.1|1888.91|1877.41|1889.05|1877.55|1888.48|1876.98|9
1736756820000|2025-01-13 08:27:00|1888.98|1877.48|1889.52|1878.02|1889.57|1878.07|1888.98|1877.48|10
1736756830000|2025-01-13 08:27:10|1889.57|1878.07|1889.57|1878.07|1889.57|1878.07|1889.57|1878.07|1
1736756840000|2025-01-13 08:27:20|1889.51|1878.01|1889.57|1878.07|1889.57|1878.07|1889.51|1878.01|3
1736756850000|2025-01-13 08:27:30|1889.51|1878.01|1888.5|1877|1889.51|1878.01|1888.49|1876.99|9
1736756860000|2025-01-13 08:27:40|1888.49|1876.99|1888.15|1876.65|1888.5|1877|1887.85|1876.35|13
1736756870000|2025-01-13 08:27:50|1888.23|1876.73|1888.23|1876.73|1888.43|1876.93|1888.21|1876.71|8
1736756880000|2025-01-13 08:28:00|1888.38|1876.88|1888.27|1876.77|1888.42|1876.92|1888.18|1876.68|9
1736756890000|2025-01-13 08:28:10|1888.3|1876.8|1888.14|1876.64|1888.45|1876.95|1888.14|1876.64|10
1736756900000|2025-01-13 08:28:20|1888.07|1876.57|1888.35|1876.85|1888.35|1876.85|1887.76|1876.26|14
1736756930000|2025-01-13 08:28:50|1887.84|1876.34|1887.98|1876.48|1888.13|1876.63|1887.7|1876.2|9
1736756940000|2025-01-13 08:29:00|1887.75|1876.25|1886.53|1875.03|1887.75|1876.25|1886.53|1875.03|24
1736756950000|2025-01-13 08:29:10|1886.39|1874.89|1887.66|1876.16|1887.66|1876.16|1886.39|1874.89|18
1736756960000|2025-01-13 08:29:20|1887.6|1876.1|1886.47|1874.97|1887.69|1876.19|1886.47|1874.97|26
1736756970000|2025-01-13 08:29:30|1886.54|1875.04|1887.59|1876.09|1887.59|1876.09|1886.54|1875.04|22
1736756980000|2025-01-13 08:29:40|1887.58|1876.08|1887.4|1875.9|1887.63|1876.13|1887.28|1875.78|19
1736756990000|2025-01-13 08:29:50|1887.41|1875.91|1888.07|1876.57|1888.35|1876.85|1887.41|1875.91|22
1736757000000|2025-01-13 08:30:00|1888.12|1876.62|1887.79|1876.29|1888.26|1876.76|1887.49|1875.99|29
1736757010000|2025-01-13 08:30:10|1887.78|1876.28|1887.12|1875.62|1887.86|1876.36|1887.08|1875.58|29
1736757020000|2025-01-13 08:30:20|1887.17|1875.67|1888.05|1876.55|1888.22|1876.72|1887.12|1875.62|23
1736757030000|2025-01-13 08:30:30|1888.08|1876.58|1888.19|1876.69|1888.3|1876.8|1887.43|1875.93|24
1736757040000|2025-01-13 08:30:40|1888.2|1876.7|1886.71|1875.21|1888.32|1876.82|1886.71|1875.21|22
1736757050000|2025-01-13 08:30:50|1886.22|1874.72|1886.53|1875.03|1886.53|1875.03|1886.22|1874.72|3
1736757060000|2025-01-13 08:31:00|1886.81|1875.31|1888.35|1876.85|1888.35|1876.85|1886.81|1875.31|11
1736757070000|2025-01-13 08:31:10|1888.31|1876.81|1888.26|1876.76|1888.35|1876.85|1888.19|1876.69|11
1736757080000|2025-01-13 08:31:20|1888.27|1876.77|1888.35|1876.85|1888.35|1876.85|1888.27|1876.77|3
1736757110000|2025-01-13 08:31:50|1888.4|1876.9|1889.51|1878.01|1889.51|1878.01|1888.4|1876.9|4
1736757120000|2025-01-13 08:32:00|1889.09|1877.59|1888.44|1876.94|1889.09|1877.59|1888.37|1876.87|23
1736757130000|2025-01-13 08:32:10|1888.43|1876.93|1887.77|1876.27|1888.88|1877.38|1887.73|1876.23|32
1736757140000|2025-01-13 08:32:20|1887.78|1876.28|1887.36|1875.86|1888.25|1876.75|1887.35|1875.85|18
1736757150000|2025-01-13 08:32:30|1887.35|1875.85|1888.02|1876.52|1888.02|1876.52|1886.76|1875.26|25
1736757160000|2025-01-13 08:32:40|1888.33|1876.83|1888.18|1876.68|1888.51|1877.01|1888.18|1876.68|21
1736757170000|2025-01-13 08:32:50|1888.28|1876.78|1886.53|1875.03|1888.28|1876.78|1886.53|1875.03|13
1736757180000|2025-01-13 08:33:00|1885.28|1873.78|1883.12|1871.62|1885.28|1873.78|1883.12|1871.62|23
1736757190000|2025-01-13 08:33:10|1883.02|1871.52|1884.15|1872.65|1884.2|1872.7|1882.2|1870.7|26
1736757200000|2025-01-13 08:33:20|1883.91|1872.41|1884.55|1873.05|1884.66|1873.16|1883.37|1871.87|25
1736757210000|2025-01-13 08:33:30|1884.51|1873.01|1883.09|1871.59|1884.51|1873.01|1882.53|1871.03|29
1736757220000|2025-01-13 08:33:40|1883.27|1871.77|1883.07|1871.57|1883.36|1871.86|1883.07|1871.57|18
1736757230000|2025-01-13 08:33:50|1883.02|1871.52|1883.34|1871.84|1883.41|1871.91|1882.81|1871.31|20
1736757240000|2025-01-13 08:34:00|1883.38|1871.88|1882.82|1871.32|1883.47|1871.97|1882.64|1871.14|26
1736757250000|2025-01-13 08:34:10|1882.73|1871.23|1883.05|1871.55|1883.25|1871.75|1882.56|1871.06|27
1736757260000|2025-01-13 08:34:20|1883.09|1871.59|1884.37|1872.87|1884.63|1873.13|1883.09|1871.59|20
1736757270000|2025-01-13 08:34:30|1884.5|1873|1883.49|1871.99|1884.65|1873.15|1883.31|1871.81|29
1736757280000|2025-01-13 08:34:40|1883.54|1872.04|1884.41|1872.91|1884.66|1873.16|1883.54|1872.04|24
1736757290000|2025-01-13 08:34:50|1884.53|1873.03|1884.82|1873.32|1884.82|1873.32|1884.53|1873.03|4
1736757310000|2025-01-13 08:35:10|1885.28|1873.78|1885.75|1874.25|1885.75|1874.25|1885.28|1873.78|2
1736757320000|2025-01-13 08:35:20|1885.9|1874.4|1887.73|1876.23|1887.73|1876.23|1885.9|1874.4|8
1736757330000|2025-01-13 08:35:30|1888.18|1876.68|1888.64|1877.14|1888.64|1877.14|1888.18|1876.68|2
1736757360000|2025-01-13 08:36:00|1889.07|1877.57|1890.4|1878.9|1890.4|1878.9|1889.07|1877.57|6
1736757370000|2025-01-13 08:36:10|1890.66|1879.16|1890.66|1879.16|1890.66|1879.16|1890.66|1879.16|1
1736757380000|2025-01-13 08:36:20|1890.92|1879.42|1890.92|1879.42|1890.92|1879.42|1890.92|1879.42|1
1736757390000|2025-01-13 08:36:30|1891.33|1879.83|1891.13|1879.63|1891.36|1879.86|1891.1|1879.6|10
1736757400000|2025-01-13 08:36:40|1891.26|1879.76|1891.62|1880.12|1891.62|1880.12|1891.01|1879.51|22
1736757410000|2025-01-13 08:36:50|1891.57|1880.07|1891.22|1879.72|1892.02|1880.52|1891.05|1879.55|27
1736757420000|2025-01-13 08:37:00|1891.2|1879.7|1890.85|1879.35|1891.22|1879.72|1890.85|1879.35|7
1736757460000|2025-01-13 08:37:40|1891.12|1879.62|1890.85|1879.35|1891.34|1879.84|1890.85|1879.35|8
1736757470000|2025-01-13 08:37:50|1890.19|1878.69|1888.58|1877.08|1890.19|1878.69|1888.58|1877.08|5
1736757480000|2025-01-13 08:38:00|1888.37|1876.87|1888.58|1877.08|1888.58|1877.08|1888.37|1876.87|16
1736757490000|2025-01-13 08:38:10|1888.25|1876.75|1888.37|1876.87|1888.42|1876.92|1887.94|1876.44|10
1736757500000|2025-01-13 08:38:20|1888.35|1876.85|1888.53|1877.03|1888.58|1877.08|1888.04|1876.54|24
1736757510000|2025-01-13 08:38:30|1888.48|1876.98|1888.58|1877.08|1888.58|1877.08|1888.48|1876.98|11
1736757580000|2025-01-13 08:39:40|1889.53|1878.03|1890.55|1879.05|1890.57|1879.07|1889.53|1878.03|12
1736757590000|2025-01-13 08:39:50|1890.59|1879.09|1890.95|1879.45|1890.95|1879.45|1890.59|1879.09|4
1736757600000|2025-01-13 08:40:00|1891|1879.5|1890.8|1879.3|1891.93|1880.43|1890.8|1879.3|18
1736757610000|2025-01-13 08:40:10|1890.81|1879.31|1889.66|1878.16|1891.05|1879.55|1889.66|1878.16|16
1736757620000|2025-01-13 08:40:20|1889.7|1878.2|1889.68|1878.18|1889.7|1878.2|1889.65|1878.15|9
1736757630000|2025-01-13 08:40:30|1889.95|1878.45|1891.05|1879.55|1891.05|1879.55|1889.84|1878.34|24
1736757640000|2025-01-13 08:40:40|1891.1|1879.6|1891.26|1879.76|1891.26|1879.76|1890.57|1879.07|23
1736757650000|2025-01-13 08:40:50|1891.23|1879.73|1891.76|1880.26|1891.98|1880.48|1891.23|1879.73|21
1736757660000|2025-01-13 08:41:00|1891.86|1880.36|1891.14|1879.64|1891.9|1880.4|1891.02|1879.52|15
1736757670000|2025-01-13 08:41:10|1891.21|1879.71|1891.21|1879.71|1891.22|1879.72|1891.02|1879.52|14
1736757680000|2025-01-13 08:41:20|1891.38|1879.88|1890.22|1878.72|1891.83|1880.33|1890.22|1878.72|28
1736757690000|2025-01-13 08:41:30|1890.2|1878.7|1890.4|1878.9|1890.46|1878.96|1890.2|1878.7|21
1736757700000|2025-01-13 08:41:40|1890.36|1878.86|1890.77|1879.27|1890.82|1879.32|1890.32|1878.82|22
1736757710000|2025-01-13 08:41:50|1890.71|1879.21|1890.69|1879.19|1890.72|1879.22|1889.64|1878.14|25
1736757720000|2025-01-13 08:42:00|1890.64|1879.14|1890.61|1879.11|1890.76|1879.26|1890.26|1878.76|28
1736757730000|2025-01-13 08:42:10|1890.73|1879.23|1892.02|1880.52|1892.02|1880.52|1890.73|1879.23|14
1736757740000|2025-01-13 08:42:20|1892.24|1880.74|1891.95|1880.45|1892.24|1880.74|1891.88|1880.38|18
1736757750000|2025-01-13 08:42:30|1892|1880.5|1892.07|1880.57|1892.07|1880.57|1891.95|1880.45|14
1736757760000|2025-01-13 08:42:40|1892.22|1880.72|1891.58|1880.08|1892.31|1880.81|1891.48|1879.98|19
1736757770000|2025-01-13 08:42:50|1891.19|1879.69|1890.13|1878.63|1891.19|1879.69|1890.02|1878.52|21
1736757780000|2025-01-13 08:43:00|1890.07|1878.57|1889.61|1878.11|1890.07|1878.57|1889.61|1878.11|17
1736757790000|2025-01-13 08:43:10|1889.75|1878.25|1889.37|1877.87|1889.75|1878.25|1889.37|1877.87|5
1736757800000|2025-01-13 08:43:20|1889.46|1877.96|1889.61|1878.11|1889.61|1878.11|1889.3|1877.8|7
1736757820000|2025-01-13 08:43:40|1891.25|1879.75|1891.58|1880.08|1891.58|1880.08|1891.25|1879.75|11
1736757830000|2025-01-13 08:43:50|1891.63|1880.13|1891.59|1880.09|1891.65|1880.15|1891.49|1879.99|12
1736757840000|2025-01-13 08:44:00|1891.64|1880.14|1891.82|1880.32|1891.82|1880.32|1891.52|1880.02|12
1736757850000|2025-01-13 08:44:10|1892.05|1880.55|1891.58|1880.08|1892.09|1880.59|1891.2|1879.7|19
1736757860000|2025-01-13 08:44:20|1891.67|1880.17|1892.27|1880.77|1892.52|1881.02|1891.49|1879.99|19
1736757870000|2025-01-13 08:44:30|1892.25|1880.75|1891.99|1880.49|1892.25|1880.75|1891.93|1880.43|17
1736757880000|2025-01-13 08:44:40|1892.05|1880.55|1892.96|1881.46|1892.96|1881.46|1892.05|1880.55|14
1736757890000|2025-01-13 08:44:50|1892.93|1881.43|1892.31|1880.81|1892.95|1881.45|1892.21|1880.71|15
1736757900000|2025-01-13 08:45:00|1892.27|1880.77|1891.41|1879.91|1892.27|1880.77|1890.97|1879.47|20
1736757910000|2025-01-13 08:45:10|1891.25|1879.75|1891.03|1879.53|1891.25|1879.75|1890.97|1879.47|16
1736757920000|2025-01-13 08:45:20|1891.11|1879.61|1891.21|1879.71|1892.02|1880.52|1890.98|1879.48|24
1736757930000|2025-01-13 08:45:30|1891.3|1879.8|1891.88|1880.38|1891.88|1880.38|1891.01|1879.51|20
1736757940000|2025-01-13 08:45:40|1891.93|1880.43|1892.48|1880.98|1892.48|1880.98|1891.93|1880.43|17
1736757950000|2025-01-13 08:45:50|1892.58|1881.08|1893.08|1881.58|1893.09|1881.59|1892.46|1880.96|13
1736757960000|2025-01-13 08:46:00|1893.07|1881.57|1892.16|1880.66|1893.09|1881.59|1892.12|1880.62|26
1736757970000|2025-01-13 08:46:10|1892.2|1880.7|1891.54|1880.04|1892.2|1880.7|1891.15|1879.65|22
1736757980000|2025-01-13 08:46:20|1891.64|1880.14|1891.86|1880.36|1891.99|1880.49|1891.64|1880.14|11
1736757990000|2025-01-13 08:46:30|1891.92|1880.42|1890.83|1879.33|1892.25|1880.75|1890.83|1879.33|17
1736758000000|2025-01-13 08:46:40|1890.88|1879.38|1889.32|1877.82|1890.88|1879.38|1889.25|1877.75|18
1736758010000|2025-01-13 08:46:50|1889.38|1877.88|1889.18|1877.68|1889.48|1877.98|1889|1877.5|25
1736758020000|2025-01-13 08:47:00|1889.17|1877.67|1889.09|1877.59|1889.29|1877.79|1888.37|1876.87|24
1736758030000|2025-01-13 08:47:10|1889.06|1877.56|1887.43|1875.93|1889.06|1877.56|1887.43|1875.93|25
1736758040000|2025-01-13 08:47:20|1887.02|1875.52|1887.48|1875.98|1887.48|1875.98|1886.82|1875.32|18
1736758050000|2025-01-13 08:47:30|1888.09|1876.59|1889.17|1877.67|1889.17|1877.67|1888.09|1876.59|21
1736758060000|2025-01-13 08:47:40|1889.12|1877.62|1889.24|1877.74|1889.34|1877.84|1888.98|1877.48|21
1736758070000|2025-01-13 08:47:50|1889.23|1877.73|1887.47|1875.97|1889.23|1877.73|1887.41|1875.91|23
1736758080000|2025-01-13 08:48:00|1887.45|1875.95|1885.93|1874.43|1887.5|1876|1885.87|1874.37|22
1736758090000|2025-01-13 08:48:10|1885.96|1874.46|1885.63|1874.13|1886.02|1874.52|1885.63|1874.13|19
1736758100000|2025-01-13 08:48:20|1885.64|1874.14|1885.47|1873.97|1885.76|1874.26|1885.44|1873.94|16
1736758110000|2025-01-13 08:48:30|1885.67|1874.17|1885.76|1874.26|1885.76|1874.26|1885.59|1874.09|7
1736758160000|2025-01-13 08:49:20|1885.68|1874.18|1885.35|1873.85|1885.68|1874.18|1885.35|1873.85|10
1736758170000|2025-01-13 08:49:30|1885.33|1873.83|1885.31|1873.81|1885.36|1873.86|1885.28|1873.78|11
1736758180000|2025-01-13 08:49:40|1885.37|1873.87|1885.27|1873.77|1885.44|1873.94|1885.22|1873.72|21
1736758190000|2025-01-13 08:49:50|1885.29|1873.79|1884.89|1873.39|1885.29|1873.79|1884.89|1873.39|17
1736758200000|2025-01-13 08:50:00|1885.02|1873.52|1885.41|1873.91|1885.44|1873.94|1885.02|1873.52|21
1736758210000|2025-01-13 08:50:10|1885.25|1873.75|1885.4|1873.9|1885.4|1873.9|1884.9|1873.4|8
1736758220000|2025-01-13 08:50:20|1885.45|1873.95|1885.09|1873.59|1885.45|1873.95|1884.91|1873.41|20
1736758230000|2025-01-13 08:50:30|1885.1|1873.6|1883.9|1872.4|1885.21|1873.71|1883.9|1872.4|23
1736758240000|2025-01-13 08:50:40|1883.92|1872.42|1883.71|1872.21|1884.17|1872.67|1883.71|1872.21|21
1736758250000|2025-01-13 08:50:50|1883.77|1872.27|1883.13|1871.63|1883.77|1872.27|1883.13|1871.63|13
1736758260000|2025-01-13 08:51:00|1883.17|1871.67|1883.13|1871.63|1883.46|1871.96|1883.13|1871.63|10
1736758270000|2025-01-13 08:51:10|1883.2|1871.7|1883.3|1871.8|1883.38|1871.88|1883.2|1871.7|8
1736758280000|2025-01-13 08:51:20|1883.29|1871.79|1884.2|1872.7|1884.21|1872.71|1883.29|1871.79|19
1736758290000|2025-01-13 08:51:30|1884.21|1872.71|1884.4|1872.9|1884.4|1872.9|1884.05|1872.55|11
1736758300000|2025-01-13 08:51:40|1884.12|1872.62|1882.93|1871.43|1884.12|1872.62|1882.88|1871.38|15
1736758310000|2025-01-13 08:51:50|1883.02|1871.52|1883.24|1871.74|1883.24|1871.74|1883.02|1871.52|4
1736758320000|2025-01-13 08:52:00|1883.29|1871.79|1883.45|1871.95|1883.45|1871.95|1883.28|1871.78|7
1736758330000|2025-01-13 08:52:10|1883.48|1871.98|1882.69|1871.19|1883.84|1872.34|1882.69|1871.19|17
1736758340000|2025-01-13 08:52:20|1882.64|1871.14|1881.66|1870.16|1882.64|1871.14|1881.62|1870.12|20
1736758350000|2025-01-13 08:52:30|1881.92|1870.42|1881.92|1870.42|1881.99|1870.49|1881.83|1870.33|10
1736758360000|2025-01-13 08:52:40|1881.91|1870.41|1881.96|1870.46|1881.96|1870.46|1881.89|1870.39|5
1736758370000|2025-01-13 08:52:50|1882.22|1870.72|1882.27|1870.77|1882.41|1870.91|1882.22|1870.72|9
1736758380000|2025-01-13 08:53:00|1882.26|1870.76|1882.38|1870.88|1882.38|1870.88|1882.25|1870.75|4
1736758390000|2025-01-13 08:53:10|1882.43|1870.93|1882.23|1870.73|1882.48|1870.98|1882.23|1870.73|14
1736758400000|2025-01-13 08:53:20|1882.24|1870.74|1881.27|1869.77|1882.51|1871.01|1881.27|1869.77|12
1736758410000|2025-01-13 08:53:30|1881.26|1869.76|1881.47|1869.97|1881.55|1870.05|1881.25|1869.75|15
1736758420000|2025-01-13 08:53:40|1881.33|1869.83|1881.43|1869.93|1881.43|1869.93|1881.33|1869.83|4
1736758430000|2025-01-13 08:53:50|1881.41|1869.91|1881.33|1869.83|1881.44|1869.94|1881.3|1869.8|8
1736758440000|2025-01-13 08:54:00|1881.35|1869.85|1881|1869.5|1881.43|1869.93|1881|1869.5|6
1736758450000|2025-01-13 08:54:10|1881.04|1869.54|1881.29|1869.79|1881.29|1869.79|1881.04|1869.54|7
1736758460000|2025-01-13 08:54:20|1881.32|1869.82|1881.47|1869.97|1881.47|1869.97|1881.32|1869.82|7
1736758470000|2025-01-13 08:54:30|1881.5|1870|1881.33|1869.83|1881.5|1870|1881.33|1869.83|4
1736758480000|2025-01-13 08:54:40|1881.34|1869.84|1881.36|1869.86|1881.36|1869.86|1881.34|1869.84|2
1736758490000|2025-01-13 08:54:50|1881.3|1869.8|1881.24|1869.74|1881.35|1869.85|1881.09|1869.59|9
1736758500000|2025-01-13 08:55:00|1881.26|1869.76|1881.27|1869.77|1881.27|1869.77|1880.26|1868.76|16
1736758510000|2025-01-13 08:55:10|1881.24|1869.74|1880.67|1869.17|1881.24|1869.74|1880.62|1869.12|17
1736758520000|2025-01-13 08:55:20|1880.63|1869.13|1880.24|1868.74|1880.7|1869.2|1880.23|1868.73|23
1736758530000|2025-01-13 08:55:30|1880.1|1868.6|1881.26|1869.76|1881.26|1869.76|1880.09|1868.59|20
1736758540000|2025-01-13 08:55:40|1881.24|1869.74|1881.17|1869.67|1881.26|1869.76|1881.13|1869.63|9
1736758550000|2025-01-13 08:55:50|1881.22|1869.72|1881.26|1869.76|1881.26|1869.76|1881.17|1869.67|11
1736758560000|2025-01-13 08:56:00|1881.23|1869.73|1880.57|1869.07|1881.23|1869.73|1880.52|1869.02|7
1736758570000|2025-01-13 08:56:10|1880.78|1869.28|1881.26|1869.76|1881.26|1869.76|1880.61|1869.11|12
1736758580000|2025-01-13 08:56:20|1881.23|1869.73|1881.26|1869.76|1881.26|1869.76|1881.23|1869.73|2
1736758590000|2025-01-13 08:56:30|1881.08|1869.58|1880.41|1868.91|1881.11|1869.61|1880.3|1868.8|16
1736758600000|2025-01-13 08:56:40|1880.42|1868.92|1881.05|1869.55|1881.14|1869.64|1880.42|1868.92|12
1736758610000|2025-01-13 08:56:50|1881.1|1869.6|1881.26|1869.76|1881.26|1869.76|1881.1|1869.6|5
1736758640000|2025-01-13 08:57:20|1881.55|1870.05|1882.22|1870.72|1882.22|1870.72|1881.55|1870.05|2
1736758650000|2025-01-13 08:57:30|1882.06|1870.56|1882.21|1870.71|1882.21|1870.71|1882.06|1870.56|5
1736758660000|2025-01-13 08:57:40|1882.22|1870.72|1882.22|1870.72|1882.22|1870.72|1882.22|1870.72|1
1736758670000|2025-01-13 08:57:50|1882.38|1870.88|1882.55|1871.05|1882.55|1871.05|1882.38|1870.88|2
1736758690000|2025-01-13 08:58:10|1882.8|1871.3|1882.71|1871.21|1883.06|1871.56|1882.68|1871.18|10
1736758700000|2025-01-13 08:58:20|1882.72|1871.22|1882.83|1871.33|1882.83|1871.33|1882.72|1871.22|7
1736758710000|2025-01-13 08:58:30|1882.81|1871.31|1882.95|1871.45|1883.04|1871.54|1882.81|1871.31|13
1736758720000|2025-01-13 08:58:40|1882.96|1871.46|1883.06|1871.56|1883.06|1871.56|1882.95|1871.45|7
1736758730000|2025-01-13 08:58:50|1883.02|1871.52|1883.06|1871.56|1883.06|1871.56|1883.02|1871.52|2
1736758750000|2025-01-13 08:59:10|1882.94|1871.44|1882.55|1871.05|1882.94|1871.44|1882.55|1871.05|3
1736758760000|2025-01-13 08:59:20|1882.31|1870.81|1881.74|1870.24|1882.31|1870.81|1881.68|1870.18|12
1736758770000|2025-01-13 08:59:30|1881.8|1870.3|1881.67|1870.17|1881.86|1870.36|1881.63|1870.13|20
1736758780000|2025-01-13 08:59:40|1881.53|1870.03|1881.48|1869.98|1881.62|1870.12|1881.4|1869.9|20
1736758790000|2025-01-13 08:59:50|1881.53|1870.03|1881.07|1869.57|1882.22|1870.72|1881.06|1869.56|21
1736758800000|2025-01-13 09:00:00|1881.08|1869.58|1881.11|1869.61|1881.29|1869.79|1880.75|1869.25|26
1736758810000|2025-01-13 09:00:10|1880.93|1869.43|1881.37|1869.87|1881.37|1869.87|1880.75|1869.25|12
1736758820000|2025-01-13 09:00:20|1882.02|1870.52|1882.67|1871.17|1882.67|1871.17|1882.02|1870.52|2
1736758840000|2025-01-13 09:00:40|1882.62|1871.12|1882.19|1870.69|1882.67|1871.17|1882.19|1870.69|12
1736758850000|2025-01-13 09:00:50|1882.14|1870.64|1882.49|1870.99|1882.67|1871.17|1881.66|1870.16|23
1736758860000|2025-01-13 09:01:00|1882.44|1870.94|1881.59|1870.09|1882.44|1870.94|1881.55|1870.05|19
1736758870000|2025-01-13 09:01:10|1881.54|1870.04|1882.67|1871.17|1882.67|1871.17|1881.54|1870.04|22
1736758880000|2025-01-13 09:01:20|1882.61|1871.11|1882.53|1871.03|1882.67|1871.17|1882.46|1870.96|13
1736758890000|2025-01-13 09:01:30|1882.45|1870.95|1882.67|1871.17|1882.67|1871.17|1882.42|1870.92|15
1736758910000|2025-01-13 09:01:50|1883.01|1871.51|1883.57|1872.07|1883.57|1872.07|1883.01|1871.51|4
1736758920000|2025-01-13 09:02:00|1883.39|1871.89|1883.51|1872.01|1883.51|1872.01|1883.38|1871.88|4
1736758930000|2025-01-13 09:02:10|1883.55|1872.05|1883.57|1872.07|1883.57|1872.07|1883.55|1872.05|2
1736758940000|2025-01-13 09:02:20|1883.75|1872.25|1885.45|1873.95|1885.45|1873.95|1883.75|1872.25|9
1736758960000|2025-01-13 09:02:40|1885.63|1874.13|1886.42|1874.92|1886.42|1874.92|1885.63|1874.13|4
1736758970000|2025-01-13 09:02:50|1886.52|1875.02|1887.34|1875.84|1887.34|1875.84|1886.52|1875.02|4
1736758980000|2025-01-13 09:03:00|1888.01|1876.51|1888.01|1876.51|1888.01|1876.51|1888.01|1876.51|1
1736758990000|2025-01-13 09:03:10|1887.7|1876.2|1887.83|1876.33|1887.89|1876.39|1887.58|1876.08|11
1736759000000|2025-01-13 09:03:20|1887.7|1876.2|1887.12|1875.62|1887.75|1876.25|1887.02|1875.52|16
1736759010000|2025-01-13 09:03:30|1887.07|1875.57|1886.57|1875.07|1887.07|1875.57|1886.29|1874.79|18
1736759020000|2025-01-13 09:03:40|1886.61|1875.11|1887.09|1875.59|1887.13|1875.63|1886.61|1875.11|18
1736759030000|2025-01-13 09:03:50|1886.97|1875.47|1886.71|1875.21|1886.97|1875.47|1886.71|1875.21|6
1736759040000|2025-01-13 09:04:00|1886.59|1875.09|1885.52|1874.02|1886.76|1875.26|1885.52|1874.02|20
1736759050000|2025-01-13 09:04:10|1885.36|1873.86|1884.06|1872.56|1885.36|1873.86|1883.94|1872.44|22
1736759060000|2025-01-13 09:04:20|1883.97|1872.47|1882.34|1870.84|1883.97|1872.47|1882.1|1870.6|20
1736759070000|2025-01-13 09:04:30|1882.35|1870.85|1883.11|1871.61|1883.11|1871.61|1882.34|1870.84|11
1736759100000|2025-01-13 09:05:00|1884.02|1872.52|1885.69|1874.19|1885.69|1874.19|1884.02|1872.52|11
1736759110000|2025-01-13 09:05:10|1885.7|1874.2|1884.5|1873|1885.74|1874.24|1884.24|1872.74|17
1736759120000|2025-01-13 09:05:20|1884.55|1873.05|1884.92|1873.42|1885.58|1874.08|1884.55|1873.05|18
1736759130000|2025-01-13 09:05:30|1885.1|1873.6|1886.54|1875.04|1886.54|1875.04|1885.1|1873.6|12
1736759140000|2025-01-13 09:05:40|1886.62|1875.12|1887.11|1875.61|1887.11|1875.61|1886.62|1875.12|3
1736759150000|2025-01-13 09:05:50|1888.01|1876.51|1888.63|1877.13|1888.63|1877.13|1888.01|1876.51|5
1736759170000|2025-01-13 09:06:10|1889.5|1878|1889.5|1878|1889.5|1878|1889.5|1878|1
1736759180000|2025-01-13 09:06:20|1889.2|1877.7|1888.69|1877.19|1889.2|1877.7|1888.57|1877.07|12
1736759190000|2025-01-13 09:06:30|1888.66|1877.16|1886.47|1874.97|1888.66|1877.16|1886.34|1874.84|28
1736759200000|2025-01-13 09:06:40|1886.42|1874.92|1886.22|1874.72|1886.57|1875.07|1885.99|1874.49|23
1736759210000|2025-01-13 09:06:50|1886.08|1874.58|1884.93|1873.43|1886.1|1874.6|1884.78|1873.28|16
1736759220000|2025-01-13 09:07:00|1884.9|1873.4|1884.23|1872.73|1885.78|1874.28|1884.23|1872.73|28
1736759230000|2025-01-13 09:07:10|1884.26|1872.76|1885.19|1873.69|1885.64|1874.14|1884.26|1872.76|27
1736759240000|2025-01-13 09:07:20|1885.2|1873.7|1885.64|1874.14|1885.64|1874.14|1885.2|1873.7|21
1736759250000|2025-01-13 09:07:30|1885.62|1874.12|1885.13|1873.63|1885.64|1874.14|1885.11|1873.61|15
1736759260000|2025-01-13 09:07:40|1885.08|1873.58|1883.13|1871.63|1885.08|1873.58|1882.95|1871.45|25
1736759270000|2025-01-13 09:07:50|1883.17|1871.67|1881.75|1870.25|1883.2|1871.7|1881.75|1870.25|16
1736759290000|2025-01-13 09:08:10|1881.25|1869.75|1880.75|1869.25|1881.25|1869.75|1880.75|1869.25|2
1736759300000|2025-01-13 09:08:20|1880.8|1869.3|1880.78|1869.28|1881.45|1869.95|1880.75|1869.25|26
1736759310000|2025-01-13 09:08:30|1880.75|1869.25|1880.75|1869.25|1880.83|1869.33|1880.75|1869.25|4
1736759320000|2025-01-13 09:08:40|1879.71|1868.21|1878|1866.5|1879.71|1868.21|1878|1866.5|11
1736759330000|2025-01-13 09:08:50|1877.95|1866.45|1877.52|1866.02|1877.95|1866.45|1877.52|1866.02|4
1736759340000|2025-01-13 09:09:00|1877.29|1865.79|1877.75|1866.25|1877.75|1866.25|1876.5|1865|13
1736759350000|2025-01-13 09:09:10|1878|1866.5|1880.83|1869.33|1881.01|1869.51|1878|1866.5|21
1736759360000|2025-01-13 09:09:20|1880.94|1869.44|1880.86|1869.36|1881.18|1869.68|1880.75|1869.25|18
1736759370000|2025-01-13 09:09:30|1880.88|1869.38|1883.69|1872.19|1883.69|1872.19|1880.47|1868.97|22
1736759380000|2025-01-13 09:09:40|1883.87|1872.37|1883.97|1872.47|1883.97|1872.47|1883.78|1872.28|14
1736759390000|2025-01-13 09:09:50|1885.07|1873.57|1885.49|1873.99|1885.49|1873.99|1884.59|1873.09|21
1736759400000|2025-01-13 09:10:00|1885.58|1874.08|1886.54|1875.04|1886.54|1875.04|1885.5|1874|28
1736759410000|2025-01-13 09:10:10|1886.46|1874.96|1886.19|1874.69|1886.54|1875.04|1886.07|1874.57|16
1736759420000|2025-01-13 09:10:20|1886.21|1874.71|1885.54|1874.04|1886.42|1874.92|1885.35|1873.85|24
1736759430000|2025-01-13 09:10:30|1885.49|1873.99|1884.45|1872.95|1885.49|1873.99|1884.14|1872.64|19
1736759440000|2025-01-13 09:10:40|1884.65|1873.15|1884.86|1873.36|1885.48|1873.98|1884.65|1873.15|24
1736759450000|2025-01-13 09:10:50|1884.81|1873.31|1885.58|1874.08|1885.58|1874.08|1884.09|1872.59|25
1736759460000|2025-01-13 09:11:00|1885.69|1874.19|1886.84|1875.34|1886.84|1875.34|1885.69|1874.19|18
1736759470000|2025-01-13 09:11:10|1887.08|1875.58|1887.93|1876.43|1887.93|1876.43|1887.08|1875.58|4
1736759500000|2025-01-13 09:11:40|1887.56|1876.06|1886.78|1875.28|1887.56|1876.06|1886.61|1875.11|14
1736759510000|2025-01-13 09:11:50|1887.17|1875.67|1886.28|1874.78|1887.31|1875.81|1885.99|1874.49|25
1736759520000|2025-01-13 09:12:00|1886.36|1874.86|1887.22|1875.72|1887.29|1875.79|1886.36|1874.86|22
1736759530000|2025-01-13 09:12:10|1887.1|1875.6|1887.07|1875.57|1887.4|1875.9|1886.71|1875.21|22
1736759540000|2025-01-13 09:12:20|1886.98|1875.48|1886.09|1874.59|1887.42|1875.92|1885.82|1874.32|24
1736759550000|2025-01-13 09:12:30|1886.28|1874.78|1884.56|1873.06|1886.42|1874.92|1884.56|1873.06|20
1736759560000|2025-01-13 09:12:40|1884.55|1873.05|1884.08|1872.58|1884.55|1873.05|1883.86|1872.36|23
1736759570000|2025-01-13 09:12:50|1884.12|1872.62|1885.31|1873.81|1885.31|1873.81|1884.12|1872.62|17
1736759580000|2025-01-13 09:13:00|1885.32|1873.82|1885.07|1873.57|1885.65|1874.15|1884.99|1873.49|24
1736759590000|2025-01-13 09:13:10|1885.13|1873.63|1885.19|1873.69|1885.71|1874.21|1885.13|1873.63|20
1736759600000|2025-01-13 09:13:20|1885.07|1873.57|1884.84|1873.34|1885.07|1873.57|1884.2|1872.7|25
1736759610000|2025-01-13 09:13:30|1884.74|1873.24|1885.83|1874.33|1885.83|1874.33|1884.7|1873.2|25
1736759620000|2025-01-13 09:13:40|1885.79|1874.29|1884.03|1872.53|1885.83|1874.33|1884.03|1872.53|28
1736759630000|2025-01-13 09:13:50|1883.88|1872.38|1884.45|1872.95|1884.56|1873.06|1883.83|1872.33|27
1736759640000|2025-01-13 09:14:00|1884.52|1873.02|1881.88|1870.38|1884.64|1873.14|1881.69|1870.19|26
1736759650000|2025-01-13 09:14:10|1881.83|1870.33|1881.67|1870.17|1882.2|1870.7|1881.67|1870.17|14
1736759660000|2025-01-13 09:14:20|1881.74|1870.24|1880.11|1868.61|1882.04|1870.54|1879.9|1868.4|26
1736759670000|2025-01-13 09:14:30|1879.97|1868.47|1879.96|1868.46|1879.97|1868.47|1878.9|1867.4|25
1736759680000|2025-01-13 09:14:40|1880.05|1868.55|1880.51|1869.01|1880.52|1869.02|1879.98|1868.48|15
1736759690000|2025-01-13 09:14:50|1880.52|1869.02|1880.52|1869.02|1880.52|1869.02|1880.52|1869.02|1
1736759700000|2025-01-13 09:15:00|1880.51|1869.01|1878.84|1867.34|1880.51|1869.01|1878.63|1867.13|23
1736759710000|2025-01-13 09:15:10|1878.89|1867.39|1878.65|1867.15|1879.59|1868.09|1878.59|1867.09|21
1736759720000|2025-01-13 09:15:20|1878.6|1867.1|1880.52|1869.02|1880.52|1869.02|1878.6|1867.1|30
1736759740000|2025-01-13 09:15:40|1880.73|1869.23|1882.18|1870.68|1882.21|1870.71|1880.73|1869.23|15
1736759750000|2025-01-13 09:15:50|1882.17|1870.67|1882.21|1870.71|1882.21|1870.71|1881.99|1870.49|6
1736759760000|2025-01-13 09:16:00|1881.99|1870.49|1879.18|1867.68|1881.99|1870.49|1879.18|1867.68|26
1736759770000|2025-01-13 09:16:10|1879.37|1867.87|1879.89|1868.39|1880.17|1868.67|1879.23|1867.73|27
1736759780000|2025-01-13 09:16:20|1879.63|1868.13|1879.61|1868.11|1880.74|1869.24|1879.36|1867.86|21
1736759790000|2025-01-13 09:16:30|1879.54|1868.04|1881.34|1869.84|1881.34|1869.84|1879.5|1868|22
1736759800000|2025-01-13 09:16:40|1881.77|1870.27|1883.46|1871.96|1883.46|1871.96|1881.77|1870.27|11
1736759810000|2025-01-13 09:16:50|1883.56|1872.06|1882.79|1871.29|1883.56|1872.06|1882.69|1871.19|22
1736759820000|2025-01-13 09:17:00|1882.97|1871.47|1881.64|1870.14|1883.01|1871.51|1881.47|1869.97|32
1736759830000|2025-01-13 09:17:10|1881.39|1869.89|1881.72|1870.22|1882.77|1871.27|1881.39|1869.89|29
1736759840000|2025-01-13 09:17:20|1881.67|1870.17|1880.96|1869.46|1882.16|1870.66|1880.8|1869.3|33
1736759850000|2025-01-13 09:17:30|1881.11|1869.61|1879.9|1868.4|1881.11|1869.61|1879.9|1868.4|23
1736759860000|2025-01-13 09:17:40|1879.86|1868.36|1879.73|1868.23|1879.86|1868.36|1879.6|1868.1|19
1736759870000|2025-01-13 09:17:50|1879.76|1868.26|1880.88|1869.38|1881.26|1869.76|1879.69|1868.19|33
1736759880000|2025-01-13 09:18:00|1880.74|1869.24|1880.84|1869.34|1880.84|1869.34|1880.1|1868.6|22
1736759890000|2025-01-13 09:18:10|1881.72|1870.22|1882.19|1870.69|1882.19|1870.69|1881.55|1870.05|27
1736759900000|2025-01-13 09:18:20|1882.02|1870.52|1882.93|1871.43|1883.07|1871.57|1881.88|1870.38|23
1736759910000|2025-01-13 09:18:30|1882.95|1871.45|1882.98|1871.48|1883.15|1871.65|1882.95|1871.45|12
1736759920000|2025-01-13 09:18:40|1882.89|1871.39|1883.15|1871.65|1883.15|1871.65|1881.89|1870.39|19
1736759930000|2025-01-13 09:18:50|1883.07|1871.57|1881.94|1870.44|1883.07|1871.57|1881.94|1870.44|18
1736759940000|2025-01-13 09:19:00|1882|1870.5|1881.22|1869.72|1882|1870.5|1881.02|1869.52|25
1736759950000|2025-01-13 09:19:10|1881.17|1869.67|1882.71|1871.21|1882.71|1871.21|1881.17|1869.67|28
1736759960000|2025-01-13 09:19:20|1882.86|1871.36|1881.75|1870.25|1882.9|1871.4|1881.54|1870.04|21
1736759970000|2025-01-13 09:19:30|1882.02|1870.52|1882.78|1871.28|1882.78|1871.28|1882.02|1870.52|15
1736759980000|2025-01-13 09:19:40|1882.7|1871.2|1881.74|1870.24|1882.73|1871.23|1881.74|1870.24|15
1736759990000|2025-01-13 09:19:50|1881.7|1870.2|1881.71|1870.21|1881.94|1870.44|1881.6|1870.1|16
1736760000000|2025-01-13 09:20:00|1881.66|1870.16|1879.78|1868.28|1881.66|1870.16|1878.94|1867.44|24
1736760010000|2025-01-13 09:20:10|1879.73|1868.23|1880.59|1869.09|1880.59|1869.09|1879.08|1867.58|26
1736760020000|2025-01-13 09:20:20|1880.48|1868.98|1881.09|1869.59|1882.37|1870.87|1880.48|1868.98|18
1736760030000|2025-01-13 09:20:30|1881.11|1869.61|1881.08|1869.58|1881.65|1870.15|1881.03|1869.53|27
1736760040000|2025-01-13 09:20:40|1881.11|1869.61|1880.49|1868.99|1881.29|1869.79|1880.35|1868.85|17
1736760050000|2025-01-13 09:20:50|1880.45|1868.95|1880.67|1869.17|1880.83|1869.33|1880.35|1868.85|15
1736760060000|2025-01-13 09:21:00|1880.57|1869.07|1882|1870.5|1882.05|1870.55|1880.44|1868.94|24
1736760070000|2025-01-13 09:21:10|1882.05|1870.55|1882.34|1870.84|1882.39|1870.89|1881.55|1870.05|20
1736760080000|2025-01-13 09:21:20|1882.39|1870.89|1881.94|1870.44|1882.46|1870.96|1881.94|1870.44|18
1736760090000|2025-01-13 09:21:30|1881.85|1870.35|1880.61|1869.11|1881.85|1870.35|1880.58|1869.08|21
1736760100000|2025-01-13 09:21:40|1880.52|1869.02|1880.96|1869.46|1881.25|1869.75|1880.52|1869.02|19
1736760110000|2025-01-13 09:21:50|1881.08|1869.58|1880.35|1868.85|1881.58|1870.08|1880.35|1868.85|23
1736760120000|2025-01-13 09:22:00|1879.32|1867.82|1879.83|1868.33|1879.97|1868.47|1878.83|1867.33|21
1736760130000|2025-01-13 09:22:10|1879.71|1868.21|1878.27|1866.77|1879.95|1868.45|1878.1|1866.6|35
1736760140000|2025-01-13 09:22:20|1878.3|1866.8|1878.68|1867.18|1879.66|1868.16|1878.3|1866.8|33
1736760150000|2025-01-13 09:22:30|1878.52|1867.02|1878.02|1866.52|1878.76|1867.26|1877.55|1866.05|29
1736760160000|2025-01-13 09:22:40|1877.97|1866.47|1876.94|1865.44|1878.34|1866.84|1876.94|1865.44|28
1736760170000|2025-01-13 09:22:50|1876.82|1865.32|1877.8|1866.3|1878.04|1866.54|1876.82|1865.32|36
1736760180000|2025-01-13 09:23:00|1877.91|1866.41|1877.24|1865.74|1878.3|1866.8|1877.18|1865.68|31
1736760190000|2025-01-13 09:23:10|1877.2|1865.7|1877.61|1866.11|1878.33|1866.83|1876.93|1865.43|35
1736760200000|2025-01-13 09:23:20|1877.66|1866.16|1877.15|1865.65|1877.7|1866.2|1877.14|1865.64|32
1736760210000|2025-01-13 09:23:30|1877.14|1865.64|1878.03|1866.53|1879.15|1867.65|1877.05|1865.55|35
1736760220000|2025-01-13 09:23:40|1877.93|1866.43|1877.94|1866.44|1878.9|1867.4|1877.77|1866.27|32
1736760230000|2025-01-13 09:23:50|1877.84|1866.34|1876.9|1865.4|1877.91|1866.41|1876.9|1865.4|29
1736760240000|2025-01-13 09:24:00|1876.77|1865.27|1875.75|1864.25|1876.77|1865.27|1875.75|1864.25|15
1736760250000|2025-01-13 09:24:10|1875.2|1863.7|1876.12|1864.62|1876.12|1864.62|1874.65|1863.15|25
1736760260000|2025-01-13 09:24:20|1876.21|1864.71|1877.93|1866.43|1878.58|1867.08|1876.17|1864.67|18
1736760270000|2025-01-13 09:24:30|1878.07|1866.57|1877.3|1865.8|1878.41|1866.91|1877.05|1865.55|28
1736760280000|2025-01-13 09:24:40|1877.35|1865.85|1877.58|1866.08|1877.68|1866.18|1876.97|1865.47|27
1736760290000|2025-01-13 09:24:50|1877.55|1866.05|1876.01|1864.51|1877.57|1866.07|1875.96|1864.46|28
1736760300000|2025-01-13 09:25:00|1876.05|1864.55|1877.5|1866|1877.5|1866|1876.05|1864.55|22
1736760310000|2025-01-13 09:25:10|1877.46|1865.96|1877.25|1865.75|1877.5|1866|1877.05|1865.55|15
1736760320000|2025-01-13 09:25:20|1877.3|1865.8|1877.19|1865.69|1877.4|1865.9|1877.01|1865.51|27
1736760330000|2025-01-13 09:25:30|1877.16|1865.66|1879.07|1867.57|1879.07|1867.57|1877.16|1865.66|13
1736760360000|2025-01-13 09:26:00|1880.04|1868.54|1879.88|1868.38|1880.83|1869.33|1878.94|1867.44|27
1736760370000|2025-01-13 09:26:10|1879.95|1868.45|1880.71|1869.21|1880.71|1869.21|1879.95|1868.45|13
1736760380000|2025-01-13 09:26:20|1881.11|1869.61|1881.51|1870.01|1881.51|1870.01|1881.11|1869.61|2
1736760410000|2025-01-13 09:26:50|1881.39|1869.89|1880.11|1868.61|1881.39|1869.89|1880.07|1868.57|10
1736760420000|2025-01-13 09:27:00|1880.07|1868.57|1878|1866.5|1880.15|1868.65|1878|1866.5|29
1736760430000|2025-01-13 09:27:10|1877.95|1866.45|1878.37|1866.87|1878.69|1867.19|1877.95|1866.45|28
1736760440000|2025-01-13 09:27:20|1878.47|1866.97|1879.22|1867.72|1879.23|1867.73|1878.47|1866.97|26
1736760450000|2025-01-13 09:27:30|1879.19|1867.69|1878.75|1867.25|1879.19|1867.69|1878.19|1866.69|28
1736760460000|2025-01-13 09:27:40|1878.7|1867.2|1879.12|1867.62|1879.31|1867.81|1878.18|1866.68|26
1736760470000|2025-01-13 09:27:50|1879.21|1867.71|1879.24|1867.74|1879.36|1867.86|1878.93|1867.43|27
1736760480000|2025-01-13 09:28:00|1879.2|1867.7|1877.39|1865.89|1879.23|1867.73|1877.39|1865.89|29
1736760490000|2025-01-13 09:28:10|1877.35|1865.85|1876.45|1864.95|1877.35|1865.85|1876.28|1864.78|18
1736760500000|2025-01-13 09:28:20|1876.49|1864.99|1877.97|1866.47|1878.04|1866.54|1876.45|1864.95|33
1736760510000|2025-01-13 09:28:30|1877.94|1866.44|1876.2|1864.7|1877.94|1866.44|1876.2|1864.7|14
1736760520000|2025-01-13 09:28:40|1876.26|1864.76|1876.1|1864.6|1876.47|1864.97|1875.57|1864.07|28
1736760530000|2025-01-13 09:28:50|1876.14|1864.64|1876.13|1864.63|1876.26|1864.76|1875.97|1864.47|22
1736760540000|2025-01-13 09:29:00|1876.03|1864.53|1875.9|1864.4|1876.42|1864.92|1875.85|1864.35|29
1736760550000|2025-01-13 09:29:10|1875.92|1864.42|1875.41|1863.91|1875.94|1864.44|1875.41|1863.91|23
1736760560000|2025-01-13 09:29:20|1875.45|1863.95|1875.6|1864.1|1875.77|1864.27|1875.22|1863.72|19
1736760570000|2025-01-13 09:29:30|1875.46|1863.96|1873.9|1862.4|1875.46|1863.96|1872.87|1861.37|22
1736760580000|2025-01-13 09:29:40|1873.88|1862.38|1873.04|1861.54|1874.97|1863.47|1873.04|1861.54|29
1736760590000|2025-01-13 09:29:50|1873.08|1861.58|1872.01|1860.51|1873.7|1862.2|1871.87|1860.37|36
1736760600000|2025-01-13 09:30:00|1871.91|1860.41|1873.16|1861.66|1873.16|1861.66|1870.97|1859.47|32
1736760610000|2025-01-13 09:30:10|1873.12|1861.62|1873.16|1861.66|1873.16|1861.66|1872.98|1861.48|10
1736760620000|2025-01-13 09:30:20|1872.83|1861.33|1873.16|1861.66|1873.16|1861.66|1872.8|1861.3|6
1736760630000|2025-01-13 09:30:30|1872.72|1861.22|1872.38|1860.88|1873.16|1861.66|1872.21|1860.71|22
1736760640000|2025-01-13 09:30:40|1872.32|1860.82|1872.39|1860.89|1872.43|1860.93|1871.72|1860.22|32
1736760650000|2025-01-13 09:30:50|1872.61|1861.11|1871.98|1860.48|1872.91|1861.41|1871.46|1859.96|30
1736760660000|2025-01-13 09:31:00|1871.72|1860.22|1874.7|1863.2|1875.15|1863.65|1871.42|1859.92|25
1736760670000|2025-01-13 09:31:10|1874.24|1862.74|1874.58|1863.08|1875.34|1863.84|1874.24|1862.74|34
1736760680000|2025-01-13 09:31:20|1874.77|1863.27|1875.45|1863.95|1875.73|1864.23|1874.73|1863.23|32
1736760690000|2025-01-13 09:31:30|1875.26|1863.76|1875.49|1863.99|1875.79|1864.29|1874.56|1863.06|31
1736760700000|2025-01-13 09:31:40|1875.44|1863.94|1875.35|1863.85|1876.67|1865.17|1875.3|1863.8|27
1736760710000|2025-01-13 09:31:50|1875.4|1863.9|1874.42|1862.92|1875.41|1863.91|1873.47|1861.97|31
1736760720000|2025-01-13 09:32:00|1874.55|1863.05|1874.26|1862.76|1875.87|1864.37|1874.26|1862.76|36
1736760730000|2025-01-13 09:32:10|1874.07|1862.57|1873.56|1862.06|1874.07|1862.57|1873.34|1861.84|26
1736760740000|2025-01-13 09:32:20|1873.62|1862.12|1871.96|1860.46|1873.75|1862.25|1871.96|1860.46|33
1736760750000|2025-01-13 09:32:30|1871.97|1860.47|1871.66|1860.16|1871.97|1860.47|1871.01|1859.51|33
1736760760000|2025-01-13 09:32:40|1871.63|1860.13|1872.99|1861.49|1873.09|1861.59|1871.21|1859.71|29
1736760770000|2025-01-13 09:32:50|1873.04|1861.54|1874.17|1862.67|1874.17|1862.67|1872.21|1860.71|30
1736760780000|2025-01-13 09:33:00|1874.64|1863.14|1873.02|1861.52|1875.24|1863.74|1872.85|1861.35|28
1736760790000|2025-01-13 09:33:10|1873.01|1861.51|1871.45|1859.95|1873.01|1861.51|1871.33|1859.83|29
1736760800000|2025-01-13 09:33:20|1871.36|1859.86|1867.33|1855.83|1871.36|1859.86|1864.92|1853.42|38
1736760810000|2025-01-13 09:33:30|1867.64|1856.14|1866.12|1854.62|1870.19|1858.69|1866.12|1854.62|35
1736760820000|2025-01-13 09:33:40|1865.75|1854.25|1867.51|1856.01|1867.78|1856.28|1865.75|1854.25|30
1736760830000|2025-01-13 09:33:50|1867.6|1856.1|1865.69|1854.19|1867.84|1856.34|1865.42|1853.92|35
1736760840000|2025-01-13 09:34:00|1866.21|1854.71|1867.51|1856.01|1867.51|1856.01|1866.07|1854.57|29
1736760850000|2025-01-13 09:34:10|1867.79|1856.29|1869.4|1857.9|1869.72|1858.22|1867.79|1856.29|33
1736760860000|2025-01-13 09:34:20|1869.15|1857.65|1866.95|1855.45|1869.15|1857.65|1866.79|1855.29|34
1736760870000|2025-01-13 09:34:30|1867|1855.5|1864.1|1852.6|1867.8|1856.3|1863.91|1852.41|38
1736760880000|2025-01-13 09:34:40|1863.88|1852.38|1864.66|1853.16|1864.66|1853.16|1863.71|1852.21|35
1736760890000|2025-01-13 09:34:50|1865.24|1853.74|1864.43|1852.93|1865.36|1853.86|1863.65|1852.15|36
1736760900000|2025-01-13 09:35:00|1864.71|1853.21|1869.27|1857.77|1869.3|1857.8|1864.71|1853.21|25
1736760910000|2025-01-13 09:35:10|1869.36|1857.86|1870.73|1859.23|1870.73|1859.23|1869.36|1857.86|25
1736760920000|2025-01-13 09:35:20|1870.69|1859.19|1871.06|1859.56|1871.06|1859.56|1870.51|1859.01|19
1736760940000|2025-01-13 09:35:40|1871.72|1860.22|1872.32|1860.82|1872.62|1861.12|1871.52|1860.02|24
1736760950000|2025-01-13 09:35:50|1872.38|1860.88|1872.62|1861.12|1872.62|1861.12|1872.38|1860.88|3
1736760960000|2025-01-13 09:36:00|1872.77|1861.27|1876.11|1864.61|1876.11|1864.61|1872.77|1861.27|14
1736760970000|2025-01-13 09:36:10|1876.58|1865.08|1876.77|1865.27|1877.04|1865.54|1876.5|1865|26
1736760980000|2025-01-13 09:36:20|1876.82|1865.32|1876.36|1864.86|1876.9|1865.4|1874.99|1863.49|28
1736760990000|2025-01-13 09:36:30|1876.54|1865.04|1878.37|1866.87|1878.39|1866.89|1876.54|1865.04|9
1736761000000|2025-01-13 09:36:40|1878.27|1866.77|1878.39|1866.89|1878.39|1866.89|1877.12|1865.62|20
1736761010000|2025-01-13 09:36:50|1878.28|1866.78|1878.18|1866.68|1878.28|1866.78|1877.42|1865.92|19
1736761020000|2025-01-13 09:37:00|1878.23|1866.73|1877.07|1865.57|1878.39|1866.89|1876.98|1865.48|31
1736761030000|2025-01-13 09:37:10|1877.51|1866.01|1879.51|1868.01|1879.56|1868.06|1877.51|1866.01|20
1736761040000|2025-01-13 09:37:20|1879.3|1867.8|1880.66|1869.16|1880.66|1869.16|1879.3|1867.8|31
1736761050000|2025-01-13 09:37:30|1880.56|1869.06|1879.62|1868.12|1880.66|1869.16|1878.89|1867.39|15
1736761060000|2025-01-13 09:37:40|1880.37|1868.87|1881.16|1869.66|1881.4|1869.9|1880.25|1868.75|20
1736761070000|2025-01-13 09:37:50|1881.04|1869.54|1881.32|1869.82|1881.53|1870.03|1880.92|1869.42|33
1736761080000|2025-01-13 09:38:00|1881.27|1869.77|1881.85|1870.35|1881.85|1870.35|1881.04|1869.54|20
1736761090000|2025-01-13 09:38:10|1882.02|1870.52|1884.41|1872.91|1884.41|1872.91|1882.02|1870.52|12
1736761100000|2025-01-13 09:38:20|1884.26|1872.76|1884.41|1872.91|1884.41|1872.91|1884.03|1872.53|9
1736761110000|2025-01-13 09:38:30|1884.32|1872.82|1884.28|1872.78|1884.41|1872.91|1884.28|1872.78|4
1736761120000|2025-01-13 09:38:40|1884.11|1872.61|1884.41|1872.91|1884.41|1872.91|1884.05|1872.55|7
1736761130000|2025-01-13 09:38:50|1886.3|1874.8|1886.29|1874.79|1886.33|1874.83|1886.18|1874.68|11
1736761140000|2025-01-13 09:39:00|1886.31|1874.81|1886.6|1875.1|1886.67|1875.17|1886.31|1874.81|18
1736761150000|2025-01-13 09:39:10|1886.67|1875.17|1886.04|1874.54|1886.67|1875.17|1885.94|1874.44|14
1736761160000|2025-01-13 09:39:20|1885.99|1874.49|1886.5|1875|1886.57|1875.07|1885.99|1874.49|22
1736761170000|2025-01-13 09:39:30|1886.52|1875.02|1885.55|1874.05|1886.52|1875.02|1885.1|1873.6|20
1736761180000|2025-01-13 09:39:40|1885.33|1873.83|1886.04|1874.54|1886.08|1874.58|1884.97|1873.47|18
1736761190000|2025-01-13 09:39:50|1886.2|1874.7|1886.67|1875.17|1886.67|1875.17|1886.2|1874.7|7
1736761220000|2025-01-13 09:40:20|1886.79|1875.29|1887.32|1875.82|1887.32|1875.82|1886.79|1875.29|3
1736761230000|2025-01-13 09:40:30|1887.43|1875.93|1888.11|1876.61|1888.11|1876.61|1887.43|1875.93|3
1736761240000|2025-01-13 09:40:40|1887.91|1876.41|1887.44|1875.94|1887.91|1876.41|1887.44|1875.94|3
1736761250000|2025-01-13 09:40:50|1887.51|1876.01|1887.14|1875.64|1887.6|1876.1|1886.98|1875.48|24
1736761260000|2025-01-13 09:41:00|1887.12|1875.62|1885.61|1874.11|1887.12|1875.62|1885.32|1873.82|16
1736761270000|2025-01-13 09:41:10|1885.56|1874.06|1886.28|1874.78|1886.31|1874.81|1885.47|1873.97|25
1736761280000|2025-01-13 09:41:20|1886.37|1874.87|1886.31|1874.81|1886.45|1874.95|1886.27|1874.77|13
1736761290000|2025-01-13 09:41:30|1886.26|1874.76|1885.19|1873.69|1886.54|1875.04|1885.18|1873.68|21
1736761300000|2025-01-13 09:41:40|1885.14|1873.64|1884.92|1873.42|1885.83|1874.33|1884.92|1873.42|21
1736761310000|2025-01-13 09:41:50|1884.87|1873.37|1884.7|1873.2|1884.87|1873.37|1884.53|1873.03|16
1736761320000|2025-01-13 09:42:00|1884.73|1873.23|1883.46|1871.96|1884.88|1873.38|1883.46|1871.96|20
1736761330000|2025-01-13 09:42:10|1883.42|1871.92|1884.35|1872.85|1884.51|1873.01|1883.42|1871.92|23
1736761340000|2025-01-13 09:42:20|1883.87|1872.37|1884.33|1872.83|1884.42|1872.92|1883.38|1871.88|23
1736761350000|2025-01-13 09:42:30|1884.17|1872.67|1883.69|1872.19|1884.17|1872.67|1883.34|1871.84|21
1736761360000|2025-01-13 09:42:40|1883.42|1871.92|1882.5|1871|1883.42|1871.92|1882.41|1870.91|23
1736761370000|2025-01-13 09:42:50|1882.6|1871.1|1882.95|1871.45|1883.56|1872.06|1882.6|1871.1|22
1736761380000|2025-01-13 09:43:00|1883|1871.5|1881.73|1870.23|1883|1871.5|1881.73|1870.23|23
1736761390000|2025-01-13 09:43:10|1881.32|1869.82|1882.32|1870.82|1882.55|1871.05|1881.27|1869.77|25
1736761400000|2025-01-13 09:43:20|1882.27|1870.77|1882.62|1871.12|1882.88|1871.38|1882.22|1870.72|25
1736761410000|2025-01-13 09:43:30|1882.48|1870.98|1882.45|1870.95|1882.79|1871.29|1882.29|1870.79|26
1736761420000|2025-01-13 09:43:40|1882.5|1871|1881.5|1870|1882.57|1871.07|1881.26|1869.76|27
1736761430000|2025-01-13 09:43:50|1881.65|1870.15|1881.74|1870.24|1881.77|1870.27|1881.38|1869.88|27
1736761440000|2025-01-13 09:44:00|1881.69|1870.19|1880.97|1869.47|1881.78|1870.28|1880.97|1869.47|22
1736761450000|2025-01-13 09:44:10|1881.08|1869.58|1881.62|1870.12|1881.82|1870.32|1881.08|1869.58|27
1736761460000|2025-01-13 09:44:20|1881.61|1870.11|1882.24|1870.74|1882.24|1870.74|1881.53|1870.03|24
1736761470000|2025-01-13 09:44:30|1882.29|1870.79|1882.58|1871.08|1882.59|1871.09|1882.07|1870.57|19
1736761480000|2025-01-13 09:44:40|1882.73|1871.23|1882.67|1871.17|1882.85|1871.35|1882.41|1870.91|22
1736761490000|2025-01-13 09:44:50|1882.69|1871.19|1881.87|1870.37|1882.71|1871.21|1881.86|1870.36|24
1736761500000|2025-01-13 09:45:00|1881.93|1870.43|1881.85|1870.35|1882.46|1870.96|1881.48|1869.98|24
1736761510000|2025-01-13 09:45:10|1881.58|1870.08|1880.16|1868.66|1881.58|1870.08|1880.16|1868.66|22
1736761520000|2025-01-13 09:45:20|1880.06|1868.56|1881.29|1869.79|1881.29|1869.79|1879.98|1868.48|22
1736761530000|2025-01-13 09:45:30|1881.33|1869.83|1881.5|1870|1881.5|1870|1881.05|1869.55|17
1736761540000|2025-01-13 09:45:40|1881.49|1869.99|1881.23|1869.73|1881.49|1869.99|1881.22|1869.72|10
1736761550000|2025-01-13 09:45:50|1881.25|1869.75|1880.34|1868.84|1881.25|1869.75|1880.34|1868.84|16
1736761560000|2025-01-13 09:46:00|1880.27|1868.77|1881.32|1869.82|1881.32|1869.82|1879.21|1867.71|25
1736761570000|2025-01-13 09:46:10|1881.31|1869.81|1879.8|1868.3|1881.32|1869.82|1879.8|1868.3|25
1736761580000|2025-01-13 09:46:20|1879.7|1868.2|1880.96|1869.46|1880.96|1869.46|1879.33|1867.83|24
1736761590000|2025-01-13 09:46:30|1880.86|1869.36|1881.5|1870|1881.5|1870|1880.86|1869.36|9
1736761600000|2025-01-13 09:46:40|1881.93|1870.43|1880.75|1869.25|1882.24|1870.74|1880.57|1869.07|26
1736761610000|2025-01-13 09:46:50|1880.7|1869.2|1881.02|1869.52|1881.17|1869.67|1880.27|1868.77|24
1736761620000|2025-01-13 09:47:00|1881.13|1869.63|1882.31|1870.81|1882.37|1870.87|1880.96|1869.46|16
1736761630000|2025-01-13 09:47:10|1882.33|1870.83|1882.37|1870.87|1882.37|1870.87|1882.07|1870.57|18
1736761690000|2025-01-13 09:48:10|1882.67|1871.17|1882.97|1871.47|1883.36|1871.86|1882.67|1871.17|11
1736761700000|2025-01-13 09:48:20|1882.92|1871.42|1883.17|1871.67|1883.25|1871.75|1882.85|1871.35|17
1736761710000|2025-01-13 09:48:30|1883.03|1871.53|1882.84|1871.34|1883.2|1871.7|1882.79|1871.29|17
1736761720000|2025-01-13 09:48:40|1882.46|1870.96|1882.96|1871.46|1882.96|1871.46|1882.12|1870.62|24
1736761730000|2025-01-13 09:48:50|1882.88|1871.38|1882.48|1870.98|1882.88|1871.38|1882.24|1870.74|14
1736761740000|2025-01-13 09:49:00|1882.53|1871.03|1879.96|1868.46|1882.77|1871.27|1879.35|1867.85|25
1736761750000|2025-01-13 09:49:10|1880.01|1868.51|1880.04|1868.54|1880.75|1869.25|1879.95|1868.45|28
1736761760000|2025-01-13 09:49:20|1879.94|1868.44|1881.23|1869.73|1881.58|1870.08|1879.94|1868.44|30
1736761770000|2025-01-13 09:49:30|1880.75|1869.25|1882.44|1870.94|1882.44|1870.94|1880.39|1868.89|29
1736761780000|2025-01-13 09:49:40|1882.45|1870.95|1881.48|1869.98|1882.56|1871.06|1880.71|1869.21|27
1736761790000|2025-01-13 09:49:50|1881.53|1870.03|1881.88|1870.38|1881.88|1870.38|1881.08|1869.58|28
1736761800000|2025-01-13 09:50:00|1882.07|1870.57|1880.44|1868.94|1882.07|1870.57|1880.42|1868.92|32
1736761810000|2025-01-13 09:50:10|1880.35|1868.85|1881.98|1870.48|1882.05|1870.55|1880.35|1868.85|31
1736761820000|2025-01-13 09:50:20|1882.11|1870.61|1880.41|1868.91|1882.11|1870.61|1880.36|1868.86|22
1736761830000|2025-01-13 09:50:30|1880.31|1868.81|1879.99|1868.49|1880.64|1869.14|1879.99|1868.49|25
1736761840000|2025-01-13 09:50:40|1880.06|1868.56|1880.04|1868.54|1880.22|1868.72|1880|1868.5|24
1736761850000|2025-01-13 09:50:50|1880.21|1868.71|1882.41|1870.91|1882.46|1870.96|1880.21|1868.71|16
1736761860000|2025-01-13 09:51:00|1881.81|1870.31|1880.53|1869.03|1881.81|1870.31|1880.49|1868.99|14
1736761870000|2025-01-13 09:51:10|1880.49|1868.99|1879.48|1867.98|1880.49|1868.99|1879.48|1867.98|17
1736761880000|2025-01-13 09:51:20|1879.66|1868.16|1879.7|1868.2|1880.15|1868.65|1879.66|1868.16|24
1736761890000|2025-01-13 09:51:30|1879.63|1868.13|1878.68|1867.18|1879.63|1868.13|1878.49|1866.99|20
1736761900000|2025-01-13 09:51:40|1878.65|1867.15|1877.89|1866.39|1878.65|1867.15|1877.77|1866.27|31
1736761910000|2025-01-13 09:51:50|1877.85|1866.35|1878.76|1867.26|1879.67|1868.17|1877.69|1866.19|21
1736761920000|2025-01-13 09:52:00|1878.75|1867.25|1877.21|1865.71|1878.75|1867.25|1876.58|1865.08|25
1736761930000|2025-01-13 09:52:10|1876.94|1865.44|1876.75|1865.25|1876.94|1865.44|1876.42|1864.92|25
1736761940000|2025-01-13 09:52:20|1876.89|1865.39|1876.91|1865.41|1877.81|1866.31|1875.97|1864.47|29
1736761950000|2025-01-13 09:52:30|1877.09|1865.59|1876.07|1864.57|1877.22|1865.72|1876.07|1864.57|27
1736761960000|2025-01-13 09:52:40|1876.04|1864.54|1877.71|1866.21|1877.71|1866.21|1876.04|1864.54|23
1736761970000|2025-01-13 09:52:50|1877.86|1866.36|1878.41|1866.91|1878.41|1866.91|1877.85|1866.35|24
1736761980000|2025-01-13 09:53:00|1878.42|1866.92|1879.92|1868.42|1879.92|1868.42|1878.36|1866.86|11
1736762000000|2025-01-13 09:53:20|1880.28|1868.78|1881.3|1869.8|1881.35|1869.85|1880.28|1868.78|5
1736762010000|2025-01-13 09:53:30|1881.31|1869.81|1880.58|1869.08|1881.37|1869.87|1880.58|1869.08|13
1736762020000|2025-01-13 09:53:40|1880.53|1869.03|1880.53|1869.03|1880.57|1869.07|1880.32|1868.82|17
1736762030000|2025-01-13 09:53:50|1880.41|1868.91|1880.32|1868.82|1880.79|1869.29|1880.32|1868.82|20
1736762040000|2025-01-13 09:54:00|1880.37|1868.87|1880.13|1868.63|1880.6|1869.1|1879.85|1868.35|17
1736762050000|2025-01-13 09:54:10|1880.03|1868.53|1879.29|1867.79|1880.03|1868.53|1879.23|1867.73|11
1736762060000|2025-01-13 09:54:20|1879.25|1867.75|1878.73|1867.23|1879.42|1867.92|1878.73|1867.23|19
1736762070000|2025-01-13 09:54:30|1878.39|1866.89|1877.79|1866.29|1878.44|1866.94|1877.78|1866.28|23
1736762080000|2025-01-13 09:54:40|1877.78|1866.28|1877.15|1865.65|1877.78|1866.28|1877.02|1865.52|11
1736762090000|2025-01-13 09:54:50|1877.19|1865.69|1877.07|1865.57|1877.63|1866.13|1876.91|1865.41|13
1736762100000|2025-01-13 09:55:00|1876.75|1865.25|1875.68|1864.18|1876.75|1865.25|1875.55|1864.05|20
1736762110000|2025-01-13 09:55:10|1875.63|1864.13|1875.09|1863.59|1875.63|1864.13|1874.91|1863.41|9
1736762120000|2025-01-13 09:55:20|1875.14|1863.64|1875.02|1863.52|1875.14|1863.64|1874.82|1863.32|11
1736762130000|2025-01-13 09:55:30|1875.15|1863.65|1873.81|1862.31|1875.15|1863.65|1873.74|1862.24|25
1736762140000|2025-01-13 09:55:40|1873.86|1862.36|1874.92|1863.42|1874.92|1863.42|1873.86|1862.36|23
1736762150000|2025-01-13 09:55:50|1874.82|1863.32|1874.9|1863.4|1875.57|1864.07|1874.62|1863.12|26
1736762160000|2025-01-13 09:56:00|1874.86|1863.36|1874.8|1863.3|1874.86|1863.36|1874.02|1862.52|28
1736762170000|2025-01-13 09:56:10|1874.78|1863.28|1875.23|1863.73|1875.41|1863.91|1874.68|1863.18|26
1736762180000|2025-01-13 09:56:20|1875.41|1863.91|1875.57|1864.07|1875.85|1864.35|1875.3|1863.8|25
1736762190000|2025-01-13 09:56:30|1875.62|1864.12|1875.65|1864.15|1875.74|1864.24|1875.16|1863.66|25
1736762200000|2025-01-13 09:56:40|1875.7|1864.2|1875.01|1863.51|1875.84|1864.34|1875.01|1863.51|15
1736762210000|2025-01-13 09:56:50|1875.07|1863.57|1874.83|1863.33|1875.71|1864.21|1874.83|1863.33|26
1736762220000|2025-01-13 09:57:00|1874.68|1863.18|1874.54|1863.04|1874.8|1863.3|1874.37|1862.87|23
1736762230000|2025-01-13 09:57:10|1874.45|1862.95|1873.95|1862.45|1874.45|1862.95|1873.95|1862.45|18
1736762240000|2025-01-13 09:57:20|1874.04|1862.54|1875.62|1864.12|1875.74|1864.24|1874.04|1862.54|21
1736762250000|2025-01-13 09:57:30|1875.67|1864.17|1875.7|1864.2|1875.87|1864.37|1875.67|1864.17|15
1736762260000|2025-01-13 09:57:40|1875.66|1864.16|1875.28|1863.78|1875.66|1864.16|1875.19|1863.69|21
1736762270000|2025-01-13 09:57:50|1875.33|1863.83|1875.05|1863.55|1875.33|1863.83|1875|1863.5|26
1736762280000|2025-01-13 09:58:00|1875.03|1863.53|1874.82|1863.32|1875.2|1863.7|1874.82|1863.32|16
1736762290000|2025-01-13 09:58:10|1874.77|1863.27|1874.7|1863.2|1874.78|1863.28|1874.44|1862.94|17
1736762300000|2025-01-13 09:58:20|1874.89|1863.39|1875.52|1864.02|1875.52|1864.02|1874.89|1863.39|26
1736762310000|2025-01-13 09:58:30|1875.46|1863.96|1874.98|1863.48|1875.9|1864.4|1874.71|1863.21|24
1736762320000|2025-01-13 09:58:40|1875.12|1863.62|1875.19|1863.69|1875.29|1863.79|1875.07|1863.57|29
1736762330000|2025-01-13 09:58:50|1875.25|1863.75|1876.33|1864.83|1876.33|1864.83|1875.25|1863.75|24
1736762340000|2025-01-13 09:59:00|1876.18|1864.68|1876.15|1864.65|1876.23|1864.73|1875.72|1864.22|27
1736762350000|2025-01-13 09:59:10|1876.14|1864.64|1875.92|1864.42|1876.18|1864.68|1875.55|1864.05|14
1736762360000|2025-01-13 09:59:20|1875.95|1864.45|1875.78|1864.28|1876.49|1864.99|1875.77|1864.27|24
1736762370000|2025-01-13 09:59:30|1875.74|1864.24|1875.22|1863.72|1875.8|1864.3|1875.11|1863.61|22
1736762380000|2025-01-13 09:59:40|1875.17|1863.67|1875.42|1863.92|1875.55|1864.05|1875.17|1863.67|23
1736762390000|2025-01-13 09:59:50|1875.36|1863.86|1875.6|1864.1|1875.64|1864.14|1875.06|1863.56|28
1736762400000|2025-01-13 10:00:00|1875.55|1864.05|1875.42|1863.92|1876.01|1864.51|1875.08|1863.58|33
1736762410000|2025-01-13 10:00:10|1875.6|1864.1|1875.15|1863.65|1875.82|1864.32|1874.94|1863.44|13
1736762420000|2025-01-13 10:00:20|1875.14|1863.64|1875.05|1863.55|1875.54|1864.04|1874.87|1863.37|22
1736762430000|2025-01-13 10:00:30|1874.9|1863.4|1873.78|1862.28|1874.9|1863.4|1873.78|1862.28|14
1736762440000|2025-01-13 10:00:40|1873.77|1862.27|1872.12|1860.62|1873.86|1862.36|1872.12|1860.62|17
1736762450000|2025-01-13 10:00:50|1872.11|1860.61|1871.01|1859.51|1872.11|1860.61|1871.01|1859.51|23
1736762460000|2025-01-13 10:01:00|1871.12|1859.62|1872.55|1861.05|1872.72|1861.22|1871.12|1859.62|32
1736762470000|2025-01-13 10:01:10|1872.53|1861.03|1871.08|1859.58|1872.56|1861.06|1870.82|1859.32|27
1736762480000|2025-01-13 10:01:20|1870.89|1859.39|1870.62|1859.12|1871.2|1859.7|1870.43|1858.93|24
1736762490000|2025-01-13 10:01:30|1870.63|1859.13|1870.13|1858.63|1870.96|1859.46|1870.03|1858.53|30
1736762500000|2025-01-13 10:01:40|1870.18|1858.68|1872.3|1860.8|1872.3|1860.8|1870.01|1858.51|34
1736762510000|2025-01-13 10:01:50|1872.35|1860.85|1872.73|1861.23|1872.75|1861.25|1872.35|1860.85|22
1736762520000|2025-01-13 10:02:00|1872.74|1861.24|1870.48|1858.98|1872.79|1861.29|1870.48|1858.98|27
1736762530000|2025-01-13 10:02:10|1870.67|1859.17|1869.83|1858.33|1870.67|1859.17|1869.83|1858.33|22
1736762540000|2025-01-13 10:02:20|1869.78|1858.28|1868.31|1856.81|1869.81|1858.31|1867.63|1856.13|34
1736762550000|2025-01-13 10:02:30|1868.36|1856.86|1867.54|1856.04|1868.4|1856.9|1867.54|1856.04|32
1736762560000|2025-01-13 10:02:40|1867.56|1856.06|1868.55|1857.05|1868.77|1857.27|1867.43|1855.93|28
1736762570000|2025-01-13 10:02:50|1868.49|1856.99|1870|1858.5|1870.25|1858.75|1868.49|1856.99|29
1736762580000|2025-01-13 10:03:00|1869.91|1858.41|1870.29|1858.79|1871.86|1860.36|1869.91|1858.41|32
1736762590000|2025-01-13 10:03:10|1869.76|1858.26|1868.57|1857.07|1869.76|1858.26|1868.45|1856.95|23
1736762600000|2025-01-13 10:03:20|1868.47|1856.97|1867.89|1856.39|1868.56|1857.06|1867.89|1856.39|21
1736762610000|2025-01-13 10:03:30|1867.9|1856.4|1867.02|1855.52|1867.99|1856.49|1866.98|1855.48|22
1736762620000|2025-01-13 10:03:40|1866.9|1855.4|1865.26|1853.76|1867.03|1855.53|1865|1853.5|29
1736762630000|2025-01-13 10:03:50|1865.55|1854.05|1865|1853.5|1866.23|1854.73|1865|1853.5|28
1736762640000|2025-01-13 10:04:00|1864.99|1853.49|1867.48|1855.98|1867.78|1856.28|1864.91|1853.41|32
1736762650000|2025-01-13 10:04:10|1867.58|1856.08|1867.81|1856.31|1868.6|1857.1|1867.35|1855.85|32
1736762660000|2025-01-13 10:04:20|1867.89|1856.39|1865.83|1854.33|1867.93|1856.43|1865.83|1854.33|31
1736762670000|2025-01-13 10:04:30|1865.68|1854.18|1865.33|1853.83|1865.76|1854.26|1865.01|1853.51|37
1736762680000|2025-01-13 10:04:40|1865.24|1853.74|1865.96|1854.46|1866.01|1854.51|1864.05|1852.55|33
1736762690000|2025-01-13 10:04:50|1866.27|1854.77|1868.79|1857.29|1869.27|1857.77|1866.27|1854.77|28
1736762700000|2025-01-13 10:05:00|1868.74|1857.24|1868.71|1857.21|1869.23|1857.73|1868.03|1856.53|35
1736762710000|2025-01-13 10:05:10|1868.64|1857.14|1868.17|1856.67|1868.99|1857.49|1868.03|1856.53|34
1736762720000|2025-01-13 10:05:20|1868.16|1856.66|1867.91|1856.41|1868.43|1856.93|1866.56|1855.06|38
1736762730000|2025-01-13 10:05:30|1867.82|1856.32|1868.45|1856.95|1868.47|1856.97|1867.82|1856.32|16
1736762740000|2025-01-13 10:05:40|1868.41|1856.91|1866.85|1855.35|1868.42|1856.92|1866.62|1855.12|33
1736762750000|2025-01-13 10:05:50|1867.01|1855.51|1865.75|1854.25|1867.04|1855.54|1865.75|1854.25|37
1736762760000|2025-01-13 10:06:00|1865.67|1854.17|1865.63|1854.13|1865.86|1854.36|1865.02|1853.52|31
1736762770000|2025-01-13 10:06:10|1865.49|1853.99|1868.23|1856.73|1868.23|1856.73|1865.3|1853.8|13
1736762780000|2025-01-13 10:06:20|1868.32|1856.82|1869.67|1858.17|1870.35|1858.85|1868.32|1856.82|16
1736762790000|2025-01-13 10:06:30|1869.62|1858.12|1868.62|1857.12|1869.62|1858.12|1868.47|1856.97|18
1736762800000|2025-01-13 10:06:40|1868.6|1857.1|1867.5|1856|1868.64|1857.14|1867.17|1855.67|24
1736762810000|2025-01-13 10:06:50|1867.46|1855.96|1867.4|1855.9|1868.21|1856.71|1867.35|1855.85|26
1736762820000|2025-01-13 10:07:00|1867.44|1855.94|1867.72|1856.22|1868.74|1857.24|1867.44|1855.94|30
1736762830000|2025-01-13 10:07:10|1867.68|1856.18|1868.55|1857.05|1868.83|1857.33|1867.64|1856.14|30
1736762840000|2025-01-13 10:07:20|1868.88|1857.38|1869.03|1857.53|1869.06|1857.56|1867.6|1856.1|32
1736762850000|2025-01-13 10:07:30|1868.93|1857.43|1868.32|1856.82|1869.07|1857.57|1867.71|1856.21|33
1736762860000|2025-01-13 10:07:40|1867.95|1856.45|1868.27|1856.77|1868.83|1857.33|1867.9|1856.4|34
1736762870000|2025-01-13 10:07:50|1868.32|1856.82|1868.34|1856.84|1868.61|1857.11|1868.2|1856.7|23
1736762880000|2025-01-13 10:08:00|1868.58|1857.08|1869.13|1857.63|1869.21|1857.71|1868.58|1857.08|24
1736762890000|2025-01-13 10:08:10|1869.17|1857.67|1868.19|1856.69|1869.21|1857.71|1868.15|1856.65|25
1736762900000|2025-01-13 10:08:20|1868.17|1856.67|1868.52|1857.02|1868.58|1857.08|1868.15|1856.65|16
1736762910000|2025-01-13 10:08:30|1868.58|1857.08|1868.75|1857.25|1868.75|1857.25|1867.45|1855.95|33
1736762920000|2025-01-13 10:08:40|1868.45|1856.95|1867.65|1856.15|1868.45|1856.95|1867.16|1855.66|33
1736762930000|2025-01-13 10:08:50|1867.69|1856.19|1866.29|1854.79|1867.7|1856.2|1866.04|1854.54|31
1736762940000|2025-01-13 10:09:00|1866.23|1854.73|1865.85|1854.35|1866.23|1854.73|1865.75|1854.25|13
1736762950000|2025-01-13 10:09:10|1865.9|1854.4|1867.68|1856.18|1867.68|1856.18|1865.89|1854.39|25
1736762960000|2025-01-13 10:09:20|1867.74|1856.24|1869.18|1857.68|1869.21|1857.71|1867.74|1856.24|21
1736762970000|2025-01-13 10:09:30|1869.21|1857.71|1869.18|1857.68|1869.21|1857.71|1869.04|1857.54|11
1736762980000|2025-01-13 10:09:40|1869.21|1857.71|1869.03|1857.53|1869.21|1857.71|1868.87|1857.37|13
1736762990000|2025-01-13 10:09:50|1869.08|1857.58|1869.21|1857.71|1869.21|1857.71|1869.04|1857.54|15
1736763000000|2025-01-13 10:10:00|1868.99|1857.49|1870.37|1858.87|1870.37|1858.87|1868.99|1857.49|12
1736763010000|2025-01-13 10:10:10|1870.33|1858.83|1870.37|1858.87|1870.37|1858.87|1869.49|1857.99|12
1736763040000|2025-01-13 10:10:40|1870.35|1858.85|1870.37|1858.87|1870.37|1858.87|1870.35|1858.85|2
1736763050000|2025-01-13 10:10:50|1870.35|1858.85|1870.28|1858.78|1870.37|1858.87|1870.28|1858.78|4
1736763060000|2025-01-13 10:11:00|1870.26|1858.76|1869.19|1857.69|1870.28|1858.78|1869.17|1857.67|31
1736763070000|2025-01-13 10:11:10|1869.27|1857.77|1869.13|1857.63|1870|1858.5|1869.12|1857.62|27
1736763080000|2025-01-13 10:11:20|1868.85|1857.35|1870.08|1858.58|1870.19|1858.69|1868.85|1857.35|32
1736763090000|2025-01-13 10:11:30|1870.07|1858.57|1871.07|1859.57|1871.17|1859.67|1870.07|1858.57|17
1736763100000|2025-01-13 10:11:40|1871.32|1859.82|1871.51|1860.01|1871.77|1860.27|1871.28|1859.78|14
1736763110000|2025-01-13 10:11:50|1871.56|1860.06|1871.77|1860.27|1871.77|1860.27|1871.56|1860.06|5
1736763120000|2025-01-13 10:12:00|1871.19|1859.69|1870.89|1859.39|1871.19|1859.69|1870.84|1859.34|8
1736763130000|2025-01-13 10:12:10|1870.84|1859.34|1870.2|1858.7|1870.88|1859.38|1869.75|1858.25|16
1736763140000|2025-01-13 10:12:20|1870.25|1858.75|1868.87|1857.37|1870.28|1858.78|1868.62|1857.12|22
1736763150000|2025-01-13 10:12:30|1869.2|1857.7|1868.98|1857.48|1869.2|1857.7|1868.63|1857.13|20
1736763160000|2025-01-13 10:12:40|1868.93|1857.43|1870.89|1859.39|1870.94|1859.44|1868.93|1857.43|30
1736763170000|2025-01-13 10:12:50|1871.24|1859.74|1871.09|1859.59|1871.26|1859.76|1870.56|1859.06|22
1736763180000|2025-01-13 10:13:00|1870.67|1859.17|1870.34|1858.84|1870.67|1859.17|1870.02|1858.52|21
1736763190000|2025-01-13 10:13:10|1870.32|1858.82|1870.43|1858.93|1870.43|1858.93|1870.06|1858.56|22
1736763200000|2025-01-13 10:13:20|1870.48|1858.98|1869.37|1857.87|1870.56|1859.06|1869.32|1857.82|15
1736763210000|2025-01-13 10:13:30|1869.32|1857.82|1868.95|1857.45|1869.36|1857.86|1868.67|1857.17|23
1736763220000|2025-01-13 10:13:40|1868.96|1857.46|1868.84|1857.34|1869.14|1857.64|1868.7|1857.2|31
1736763230000|2025-01-13 10:13:50|1868.79|1857.29|1867.37|1855.87|1868.79|1857.29|1867.23|1855.73|23
1736763240000|2025-01-13 10:14:00|1867.34|1855.84|1866.55|1855.05|1867.52|1856.02|1866.55|1855.05|26
1736763250000|2025-01-13 10:14:10|1866.5|1855|1866.98|1855.48|1867.01|1855.51|1866.5|1855|25
1736763260000|2025-01-13 10:14:20|1867.02|1855.52|1867.07|1855.57|1867.58|1856.08|1866.99|1855.49|24
1736763270000|2025-01-13 10:14:30|1867.12|1855.62|1867.05|1855.55|1867.16|1855.66|1866.56|1855.06|21
1736763280000|2025-01-13 10:14:40|1866.93|1855.43|1865.92|1854.42|1867.03|1855.53|1865.76|1854.26|29
1736763290000|2025-01-13 10:14:50|1865.88|1854.38|1865.9|1854.4|1866.38|1854.88|1865.84|1854.34|16
1736763300000|2025-01-13 10:15:00|1865.95|1854.45|1864.23|1852.73|1866|1854.5|1864.19|1852.69|19
1736763310000|2025-01-13 10:15:10|1864.16|1852.66|1864.52|1853.02|1864.63|1853.13|1863.81|1852.31|23
1736763320000|2025-01-13 10:15:20|1864.49|1852.99|1864.49|1852.99|1865.38|1853.88|1864.38|1852.88|24
1736763330000|2025-01-13 10:15:30|1864.58|1853.08|1865.27|1853.77|1866.56|1855.06|1864.19|1852.69|28
1736763340000|2025-01-13 10:15:40|1865.32|1853.82|1864.88|1853.38|1865.67|1854.17|1864.88|1853.38|32
1736763350000|2025-01-13 10:15:50|1864.8|1853.3|1864.57|1853.07|1865.15|1853.65|1864.17|1852.67|25
1736763360000|2025-01-13 10:16:00|1864.56|1853.06|1864.9|1853.4|1866.01|1854.51|1864.56|1853.06|22
1736763370000|2025-01-13 10:16:10|1864.69|1853.19|1864.43|1852.93|1864.69|1853.19|1864.35|1852.85|14
1736763380000|2025-01-13 10:16:20|1865.02|1853.52|1864.98|1853.48|1865.55|1854.05|1864.73|1853.23|20
1736763390000|2025-01-13 10:16:30|1864.94|1853.44|1865.1|1853.6|1865.13|1853.63|1864.55|1853.05|18
1736763400000|2025-01-13 10:16:40|1864.87|1853.37|1865.13|1853.63|1865.13|1853.63|1864.71|1853.21|17
1736763410000|2025-01-13 10:16:50|1864.79|1853.29|1865.13|1853.63|1865.13|1853.63|1864.56|1853.06|11
1736763430000|2025-01-13 10:17:10|1865|1853.5|1864.73|1853.23|1865|1853.5|1864.35|1852.85|22
1736763440000|2025-01-13 10:17:20|1864.82|1853.32|1865.61|1854.11|1865.61|1854.11|1864.82|1853.32|11
1736763450000|2025-01-13 10:17:30|1865.97|1854.47|1865.49|1853.99|1866.32|1854.82|1865.32|1853.82|14
1736763460000|2025-01-13 10:17:40|1865.59|1854.09|1865.63|1854.13|1866.1|1854.6|1865.34|1853.84|30
1736763470000|2025-01-13 10:17:50|1865.59|1854.09|1863.51|1852.01|1865.59|1854.09|1863.51|1852.01|24
1736763480000|2025-01-13 10:18:00|1863.48|1851.98|1863.89|1852.39|1863.96|1852.46|1863.44|1851.94|17
1736763490000|2025-01-13 10:18:10|1863.94|1852.44|1863.72|1852.22|1864.07|1852.57|1863.62|1852.12|19
1736763500000|2025-01-13 10:18:20|1863.73|1852.23|1865.15|1853.65|1865.15|1853.65|1863.71|1852.21|19
1736763510000|2025-01-13 10:18:30|1865.11|1853.61|1864.53|1853.03|1865.44|1853.94|1864.53|1853.03|22
1736763520000|2025-01-13 10:18:40|1864.57|1853.07|1864.61|1853.11|1865.12|1853.62|1864.27|1852.77|22
1736763530000|2025-01-13 10:18:50|1864.57|1853.07|1863.44|1851.94|1864.76|1853.26|1863.44|1851.94|21
1736763540000|2025-01-13 10:19:00|1863.46|1851.96|1863.44|1851.94|1863.79|1852.29|1863.44|1851.94|13
1736763550000|2025-01-13 10:19:10|1863.51|1852.01|1863.85|1852.35|1863.85|1852.35|1863.51|1852.01|10
1736763560000|2025-01-13 10:19:20|1863.88|1852.38|1864.32|1852.82|1864.38|1852.88|1863.85|1852.35|12
1736763570000|2025-01-13 10:19:30|1864.41|1852.91|1864.69|1853.19|1864.69|1853.19|1864.24|1852.74|17
1736763580000|2025-01-13 10:19:40|1865.37|1853.87|1865.79|1854.29|1865.87|1854.37|1865.37|1853.87|9
1736763590000|2025-01-13 10:19:50|1865.88|1854.38|1866.4|1854.9|1866.45|1854.95|1865.88|1854.38|25
1736763600000|2025-01-13 10:20:00|1866.42|1854.92|1864.47|1852.97|1866.52|1855.02|1864.47|1852.97|31
1736763610000|2025-01-13 10:20:10|1864.51|1853.01|1863.91|1852.41|1864.66|1853.16|1863.51|1852.01|34
1736763620000|2025-01-13 10:20:20|1863.96|1852.46|1864.32|1852.82|1864.54|1853.04|1863.85|1852.35|30
1736763630000|2025-01-13 10:20:30|1864.15|1852.65|1863.72|1852.22|1864.34|1852.84|1863.58|1852.08|31
1736763640000|2025-01-13 10:20:40|1863.77|1852.27|1863.62|1852.12|1863.93|1852.43|1863.62|1852.12|24
1736763650000|2025-01-13 10:20:50|1863.58|1852.08|1863.7|1852.2|1863.7|1852.2|1863.44|1851.94|23
1736763660000|2025-01-13 10:21:00|1863.64|1852.14|1863.59|1852.09|1864.81|1853.31|1863.59|1852.09|35
1736763670000|2025-01-13 10:21:10|1863.64|1852.14|1863.8|1852.3|1863.91|1852.41|1863.5|1852|23
1736763680000|2025-01-13 10:21:20|1863.67|1852.17|1863.68|1852.18|1863.87|1852.37|1863.67|1852.17|17
1736763690000|2025-01-13 10:21:30|1863.59|1852.09|1863.74|1852.24|1863.75|1852.25|1863.58|1852.08|16
1736763700000|2025-01-13 10:21:40|1863.75|1852.25|1864.46|1852.96|1865.36|1853.86|1863.75|1852.25|25
1736763710000|2025-01-13 10:21:50|1864.43|1852.93|1864.44|1852.94|1864.44|1852.94|1864.08|1852.58|20
1736763720000|2025-01-13 10:22:00|1864.49|1852.99|1862.93|1851.43|1864.54|1853.04|1862.93|1851.43|21
1736763740000|2025-01-13 10:22:20|1862.35|1850.85|1860.75|1849.25|1862.35|1850.85|1860.75|1849.25|5
1736763750000|2025-01-13 10:22:30|1859.57|1848.07|1859.44|1847.94|1859.57|1848.07|1858.52|1847.02|27
1736763760000|2025-01-13 10:22:40|1859.34|1847.84|1860.28|1848.78|1860.5|1849|1859.34|1847.84|32
1736763770000|2025-01-13 10:22:50|1860.38|1848.88|1860.17|1848.67|1860.38|1848.88|1859.45|1847.95|31
1736763780000|2025-01-13 10:23:00|1860.26|1848.76|1859.44|1847.94|1860.26|1848.76|1859.15|1847.65|25
1736763790000|2025-01-13 10:23:10|1859.45|1847.95|1858.76|1847.26|1859.86|1848.36|1858.76|1847.26|30
1736763800000|2025-01-13 10:23:20|1858.81|1847.31|1858.4|1846.9|1858.81|1847.31|1858.31|1846.81|14
1736763810000|2025-01-13 10:23:30|1858.41|1846.91|1859.2|1847.7|1859.34|1847.84|1858.26|1846.76|25
1736763820000|2025-01-13 10:23:40|1859.16|1847.66|1859.21|1847.71|1859.45|1847.95|1859.1|1847.6|32
1736763830000|2025-01-13 10:23:50|1859.32|1847.82|1858.58|1847.08|1859.32|1847.82|1858.27|1846.77|29
1736763840000|2025-01-13 10:24:00|1858.48|1846.98|1857.13|1845.63|1858.63|1847.13|1857.05|1845.55|20
1736763850000|2025-01-13 10:24:10|1857|1845.5|1856.75|1845.25|1857.31|1845.81|1856.75|1845.25|21
1736763860000|2025-01-13 10:24:20|1856.25|1844.75|1856.6|1845.1|1856.91|1845.41|1856.11|1844.61|19
1736763870000|2025-01-13 10:24:30|1856.62|1845.12|1856.3|1844.8|1856.8|1845.3|1856.3|1844.8|25
1736763880000|2025-01-13 10:24:40|1856.31|1844.81|1856.6|1845.1|1856.74|1845.24|1856.31|1844.81|23
1736763890000|2025-01-13 10:24:50|1856.51|1845.01|1855.89|1844.39|1856.54|1845.04|1855.76|1844.26|17
1736763900000|2025-01-13 10:25:00|1855.85|1844.35|1857.69|1846.19|1857.74|1846.24|1855.85|1844.35|19
1736763910000|2025-01-13 10:25:10|1857.14|1845.64|1856.79|1845.29|1857.49|1845.99|1856.79|1845.29|18
1736763920000|2025-01-13 10:25:20|1856.73|1845.23|1856.17|1844.67|1857.11|1845.61|1856.17|1844.67|22
1736763930000|2025-01-13 10:25:30|1856.29|1844.79|1855.8|1844.3|1856.29|1844.79|1855.78|1844.28|12
1736763940000|2025-01-13 10:25:40|1855.75|1844.25|1855.75|1844.25|1855.75|1844.25|1855.75|1844.25|1
1736763950000|2025-01-13 10:25:50|1855.68|1844.18|1854.44|1842.94|1855.68|1844.18|1854.44|1842.94|4
1736763960000|2025-01-13 10:26:00|1854.62|1843.12|1855.48|1843.98|1856.07|1844.57|1854.62|1843.12|17
1736763970000|2025-01-13 10:26:10|1855.43|1843.93|1854.6|1843.1|1855.43|1843.93|1854.53|1843.03|19
1736763980000|2025-01-13 10:26:20|1854.59|1843.09|1854.44|1842.94|1854.71|1843.21|1854.44|1842.94|7
1736763990000|2025-01-13 10:26:30|1853.9|1842.4|1853.37|1841.87|1853.9|1842.4|1853.37|1841.87|2
1736764010000|2025-01-13 10:26:50|1852.27|1840.77|1851.98|1840.48|1852.27|1840.77|1851.6|1840.1|17
1736764020000|2025-01-13 10:27:00|1852.24|1840.74|1852.71|1841.21|1852.81|1841.31|1852.11|1840.61|27
1736764030000|2025-01-13 10:27:10|1852.8|1841.3|1852.52|1841.02|1853.35|1841.85|1852.04|1840.54|22
1736764040000|2025-01-13 10:27:20|1852.6|1841.1|1853.32|1841.82|1854|1842.5|1852.6|1841.1|26
1736764050000|2025-01-13 10:27:30|1853.21|1841.71|1853.09|1841.59|1853.64|1842.14|1853.09|1841.59|25
1736764060000|2025-01-13 10:27:40|1852.9|1841.4|1852.39|1840.89|1852.9|1841.4|1852.39|1840.89|19
1736764070000|2025-01-13 10:27:50|1852.49|1840.99|1852.43|1840.93|1853.39|1841.89|1852.39|1840.89|22
1736764080000|2025-01-13 10:28:00|1852.52|1841.02|1852.73|1841.23|1854.27|1842.77|1852.52|1841.02|19
1736764090000|2025-01-13 10:28:10|1852.69|1841.19|1853.54|1842.04|1854.27|1842.77|1852.61|1841.11|23
1736764100000|2025-01-13 10:28:20|1853.49|1841.99|1852.27|1840.77|1853.66|1842.16|1852.27|1840.77|24
1736764110000|2025-01-13 10:28:30|1852.22|1840.72|1849.75|1838.25|1852.22|1840.72|1849.75|1838.25|14
1736764120000|2025-01-13 10:28:40|1849.52|1838.02|1849.35|1837.85|1849.52|1838.02|1849.29|1837.79|6
1736764130000|2025-01-13 10:28:50|1849.29|1837.79|1848.25|1836.75|1850.02|1838.52|1848.25|1836.75|21
1736764140000|2025-01-13 10:29:00|1848.42|1836.92|1850.01|1838.51|1850.08|1838.58|1848.25|1836.75|27
1736764150000|2025-01-13 10:29:10|1850.07|1838.57|1849.47|1837.97|1850.11|1838.61|1849.16|1837.66|27
1736764160000|2025-01-13 10:29:20|1849.52|1838.02|1849.46|1837.96|1850.09|1838.59|1849.24|1837.74|34
1736764170000|2025-01-13 10:29:30|1849.54|1838.04|1849.45|1837.95|1849.72|1838.22|1849.36|1837.86|25
1736764180000|2025-01-13 10:29:40|1849.35|1837.85|1849.78|1838.28|1849.97|1838.47|1849.35|1837.85|22
1736764190000|2025-01-13 10:29:50|1849.8|1838.3|1850.11|1838.61|1850.11|1838.61|1849.8|1838.3|6
1736764200000|2025-01-13 10:30:00|1850.06|1838.56|1849.04|1837.54|1850.11|1838.61|1848.94|1837.44|17
1736764210000|2025-01-13 10:30:10|1848.99|1837.49|1848.92|1837.42|1849.76|1838.26|1848.6|1837.1|27
1736764220000|2025-01-13 10:30:20|1848.96|1837.46|1848.09|1836.59|1848.96|1837.46|1847.99|1836.49|19
1736764230000|2025-01-13 10:30:30|1847.92|1836.42|1846.88|1835.38|1848.1|1836.6|1846.88|1835.38|14
1736764250000|2025-01-13 10:30:50|1846.64|1835.14|1841.24|1829.74|1846.64|1835.14|1840.79|1829.29|21
1736764260000|2025-01-13 10:31:00|1841.73|1830.23|1846.48|1834.98|1846.6|1835.1|1841.73|1830.23|32
1736764270000|2025-01-13 10:31:10|1846.57|1835.07|1846.33|1834.83|1846.73|1835.23|1845.19|1833.69|29
1736764280000|2025-01-13 10:31:20|1846.24|1834.74|1848.33|1836.83|1848.33|1836.83|1846.16|1834.66|28
1736764290000|2025-01-13 10:31:30|1848.42|1836.92|1847.27|1835.77|1849.03|1837.53|1846.47|1834.97|39
1736764300000|2025-01-13 10:31:40|1847.03|1835.53|1847.31|1835.81|1847.31|1835.81|1846.69|1835.19|21
1736764310000|2025-01-13 10:31:50|1847.56|1836.06|1847.76|1836.26|1847.76|1836.26|1847.44|1835.94|11
1736764320000|2025-01-13 10:32:00|1847.74|1836.24|1845.47|1833.97|1847.74|1836.24|1845.04|1833.54|28
1736764330000|2025-01-13 10:32:10|1845.36|1833.86|1845.01|1833.51|1845.45|1833.95|1844.14|1832.64|27
1736764340000|2025-01-13 10:32:20|1844.97|1833.47|1845.59|1834.09|1845.81|1834.31|1844.28|1832.78|33
1736764350000|2025-01-13 10:32:30|1845.64|1834.14|1846.22|1834.72|1846.22|1834.72|1845.64|1834.14|9
1736764360000|2025-01-13 10:32:40|1845.96|1834.46|1844.84|1833.34|1846.22|1834.72|1844.84|1833.34|29
1736764370000|2025-01-13 10:32:50|1844.62|1833.12|1844.05|1832.55|1844.73|1833.23|1843.83|1832.33|37
1736764380000|2025-01-13 10:33:00|1844.31|1832.81|1845.74|1834.24|1845.96|1834.46|1844.31|1832.81|12
1736764390000|2025-01-13 10:33:10|1845.78|1834.28|1845.84|1834.34|1845.96|1834.46|1844.95|1833.45|25
1736764400000|2025-01-13 10:33:20|1845.52|1834.02|1844.86|1833.36|1845.56|1834.06|1844.69|1833.19|29
1736764410000|2025-01-13 10:33:30|1844.8|1833.3|1844.92|1833.42|1844.95|1833.45|1844.75|1833.25|20
1736764420000|2025-01-13 10:33:40|1844.83|1833.33|1844.92|1833.42|1844.92|1833.42|1844.75|1833.25|7
1736764430000|2025-01-13 10:33:50|1844.93|1833.43|1844.84|1833.34|1845.36|1833.86|1844.84|1833.34|16
1736764440000|2025-01-13 10:34:00|1844.75|1833.25|1844.94|1833.44|1845.11|1833.61|1844.75|1833.25|14
1736764450000|2025-01-13 10:34:10|1844.83|1833.33|1844.89|1833.39|1845.07|1833.57|1844.75|1833.25|17
1736764460000|2025-01-13 10:34:20|1844.83|1833.33|1844.98|1833.48|1845.14|1833.64|1844.83|1833.33|10
1736764470000|2025-01-13 10:34:30|1844.99|1833.49|1845.88|1834.38|1845.88|1834.38|1844.78|1833.28|21
1736764480000|2025-01-13 10:34:40|1845.98|1834.48|1846.22|1834.72|1846.22|1834.72|1845.88|1834.38|8
1736764500000|2025-01-13 10:35:00|1846.71|1835.21|1847.76|1836.26|1847.76|1836.26|1846.71|1835.21|5
1736764510000|2025-01-13 10:35:10|1848.02|1836.52|1848.28|1836.78|1848.28|1836.78|1848.02|1836.52|6
1736764520000|2025-01-13 10:35:20|1848.45|1836.95|1848.79|1837.29|1848.79|1837.29|1848.45|1836.95|9
1736764530000|2025-01-13 10:35:30|1848.97|1837.47|1850.91|1839.41|1850.91|1839.41|1848.97|1837.47|9
1736764540000|2025-01-13 10:35:40|1850.96|1839.46|1851.24|1839.74|1852.01|1840.51|1850.66|1839.16|23
1736764550000|2025-01-13 10:35:50|1851.01|1839.51|1850.76|1839.26|1851.29|1839.79|1850.09|1838.59|31
1736764560000|2025-01-13 10:36:00|1850.67|1839.17|1852.01|1840.51|1852.01|1840.51|1850.22|1838.72|20
1736764570000|2025-01-13 10:36:10|1852.11|1840.61|1853.63|1842.13|1853.63|1842.13|1852.11|1840.61|9
1736764590000|2025-01-13 10:36:30|1853.72|1842.22|1854.98|1843.48|1855.05|1843.55|1853.72|1842.22|14
1736764600000|2025-01-13 10:36:40|1854.5|1843|1853.11|1841.61|1854.5|1843|1853.03|1841.53|27
1736764610000|2025-01-13 10:36:50|1853.18|1841.68|1853.16|1841.66|1853.18|1841.68|1852.15|1840.65|24
1736764620000|2025-01-13 10:37:00|1853.21|1841.71|1854.77|1843.27|1854.77|1843.27|1853.21|1841.71|7
1736764630000|2025-01-13 10:37:10|1854.66|1843.16|1854.81|1843.31|1854.97|1843.47|1854.66|1843.16|15
1736764640000|2025-01-13 10:37:20|1854.82|1843.32|1854.98|1843.48|1855.05|1843.55|1854.82|1843.32|12
1736764650000|2025-01-13 10:37:30|1854.99|1843.49|1854.93|1843.43|1855.05|1843.55|1854.79|1843.29|10
1736764660000|2025-01-13 10:37:40|1855.02|1843.52|1854.89|1843.39|1855.02|1843.52|1854.23|1842.73|24
1736764670000|2025-01-13 10:37:50|1854.37|1842.87|1854.31|1842.81|1854.37|1842.87|1853.66|1842.16|33
1736764680000|2025-01-13 10:38:00|1854.32|1842.82|1854.16|1842.66|1854.8|1843.3|1852.81|1841.31|33
1736764690000|2025-01-13 10:38:10|1854.21|1842.71|1854.57|1843.07|1854.95|1843.45|1854.21|1842.71|29
1736764700000|2025-01-13 10:38:20|1854.62|1843.12|1853.87|1842.37|1854.99|1843.49|1853.83|1842.33|14
1736764710000|2025-01-13 10:38:30|1853.91|1842.41|1853.64|1842.14|1853.92|1842.42|1853.54|1842.04|20
1736764720000|2025-01-13 10:38:40|1853.57|1842.07|1852.02|1840.52|1854.24|1842.74|1851.95|1840.45|29
1736764730000|2025-01-13 10:38:50|1852.05|1840.55|1852.62|1841.12|1853.24|1841.74|1851.65|1840.15|33
1736764740000|2025-01-13 10:39:00|1852.49|1840.99|1851.41|1839.91|1852.51|1841.01|1851.41|1839.91|24
1736764750000|2025-01-13 10:39:10|1851.46|1839.96|1851.36|1839.86|1852.08|1840.58|1851.36|1839.86|28
1736764760000|2025-01-13 10:39:20|1851.31|1839.81|1851.63|1840.13|1851.63|1840.13|1851.09|1839.59|28
1736764770000|2025-01-13 10:39:30|1851.79|1840.29|1852.73|1841.23|1853.19|1841.69|1851.79|1840.29|29
1736764780000|2025-01-13 10:39:40|1853.01|1841.51|1851.97|1840.47|1853.15|1841.65|1851.82|1840.32|26
1736764790000|2025-01-13 10:39:50|1851.81|1840.31|1851.22|1839.72|1851.85|1840.35|1851.22|1839.72|26
1736764800000|2025-01-13 10:40:00|1851.15|1839.65|1850.71|1839.21|1851.26|1839.76|1850.57|1839.07|29
1736764810000|2025-01-13 10:40:10|1850.62|1839.12|1850.11|1838.61|1851.15|1839.65|1850.11|1838.61|28
1736764820000|2025-01-13 10:40:20|1850.14|1838.64|1849.66|1838.16|1851|1839.5|1849.51|1838.01|28
1736764830000|2025-01-13 10:40:30|1849.76|1838.26|1850.46|1838.96|1850.46|1838.96|1849.44|1837.94|32
1736764840000|2025-01-13 10:40:40|1850.55|1839.05|1850.62|1839.12|1850.62|1839.12|1850.55|1839.05|6
1736764850000|2025-01-13 10:40:50|1851.01|1839.51|1852.62|1841.12|1852.65|1841.15|1851.01|1839.51|6
1736764860000|2025-01-13 10:41:00|1852.63|1841.13|1850.6|1839.1|1852.63|1841.13|1850.52|1839.02|32
1736764870000|2025-01-13 10:41:10|1850.62|1839.12|1851.66|1840.16|1851.66|1840.16|1850.51|1839.01|30
1736764880000|2025-01-13 10:41:20|1851.57|1840.07|1850.13|1838.63|1851.57|1840.07|1850.13|1838.63|22
1736764890000|2025-01-13 10:41:30|1850.08|1838.58|1850.37|1838.87|1850.37|1838.87|1849.87|1838.37|21
1736764900000|2025-01-13 10:41:40|1850.64|1839.14|1849.45|1837.95|1850.8|1839.3|1849.17|1837.67|28
1736764910000|2025-01-13 10:41:50|1849.37|1837.87|1848.68|1837.18|1849.49|1837.99|1847.74|1836.24|33
1736764920000|2025-01-13 10:42:00|1848.74|1837.24|1847.12|1835.62|1848.74|1837.24|1847.12|1835.62|29
1736764930000|2025-01-13 10:42:10|1847.2|1835.7|1846.46|1834.96|1848.35|1836.85|1846.41|1834.91|27
1736764940000|2025-01-13 10:42:20|1846.29|1834.79|1847.12|1835.62|1847.31|1835.81|1846.01|1834.51|29
1736764950000|2025-01-13 10:42:30|1846.98|1835.48|1845.41|1833.91|1847.01|1835.51|1845.03|1833.53|29
1736764960000|2025-01-13 10:42:40|1845.33|1833.83|1845.03|1833.53|1845.65|1834.15|1845.03|1833.53|26
1736764970000|2025-01-13 10:42:50|1845.08|1833.58|1845.51|1834.01|1845.65|1834.15|1845.07|1833.57|16
1736764980000|2025-01-13 10:43:00|1845.56|1834.06|1846.27|1834.77|1846.29|1834.79|1845.51|1834.01|17
1736764990000|2025-01-13 10:43:10|1845.44|1833.94|1845.51|1834.01|1845.69|1834.19|1845.28|1833.78|25
1736765000000|2025-01-13 10:43:20|1845.65|1834.15|1846.42|1834.92|1846.68|1835.18|1845.65|1834.15|24
1736765010000|2025-01-13 10:43:30|1846.19|1834.69|1846.51|1835.01|1846.58|1835.08|1846.11|1834.61|32
1736765020000|2025-01-13 10:43:40|1846.58|1835.08|1846.14|1834.64|1846.6|1835.1|1845.98|1834.48|31
1736765030000|2025-01-13 10:43:50|1846.19|1834.69|1844.75|1833.25|1846.19|1834.69|1844.75|1833.25|20
1736765040000|2025-01-13 10:44:00|1844.76|1833.26|1845.13|1833.63|1845.61|1834.11|1844.76|1833.26|32
1736765050000|2025-01-13 10:44:10|1844.97|1833.47|1845.2|1833.7|1845.36|1833.86|1844.75|1833.25|18
1736765060000|2025-01-13 10:44:20|1845.12|1833.62|1844.92|1833.42|1845.61|1834.11|1844.82|1833.32|23
1736765070000|2025-01-13 10:44:30|1844.91|1833.41|1845.68|1834.18|1845.68|1834.18|1844.75|1833.25|25
1736765080000|2025-01-13 10:44:40|1845.57|1834.07|1845.21|1833.71|1845.6|1834.1|1844.82|1833.32|27
1736765090000|2025-01-13 10:44:50|1845.34|1833.84|1844.87|1833.37|1845.68|1834.18|1844.75|1833.25|35
1736765100000|2025-01-13 10:45:00|1844.88|1833.38|1845.06|1833.56|1845.06|1833.56|1843.63|1832.13|20
1736765110000|2025-01-13 10:45:10|1845|1833.5|1845.24|1833.74|1845.24|1833.74|1844.97|1833.47|18
1736765120000|2025-01-13 10:45:20|1845.32|1833.82|1845.34|1833.84|1845.37|1833.87|1844.98|1833.48|14
1736765130000|2025-01-13 10:45:30|1845.37|1833.87|1844.81|1833.31|1845.37|1833.87|1844.51|1833.01|15
1736765140000|2025-01-13 10:45:40|1844.77|1833.27|1845.11|1833.61|1845.16|1833.66|1844.56|1833.06|15
1736765150000|2025-01-13 10:45:50|1845.08|1833.58|1845.32|1833.82|1845.37|1833.87|1845.08|1833.58|17
1736765160000|2025-01-13 10:46:00|1845|1833.5|1846.56|1835.06|1846.56|1835.06|1844.93|1833.43|14
1736765170000|2025-01-13 10:46:10|1846.8|1835.3|1847.34|1835.84|1847.34|1835.84|1846.8|1835.3|4
1736765180000|2025-01-13 10:46:20|1847.4|1835.9|1847.4|1835.9|1847.4|1835.9|1847.4|1835.9|1
1736765190000|2025-01-13 10:46:30|1847.46|1835.96|1847.94|1836.44|1847.94|1836.44|1847.46|1835.96|3
1736765220000|2025-01-13 10:47:00|1848.1|1836.6|1849.74|1838.24|1849.74|1838.24|1848.1|1836.6|4
1736765230000|2025-01-13 10:47:10|1849.95|1838.45|1848.92|1837.42|1849.96|1838.46|1848.56|1837.06|25
1736765240000|2025-01-13 10:47:20|1848.87|1837.37|1847.93|1836.43|1848.97|1837.47|1847.93|1836.43|21
1736765250000|2025-01-13 10:47:30|1847.89|1836.39|1848.03|1836.53|1848.17|1836.67|1847.53|1836.03|30
1736765260000|2025-01-13 10:47:40|1848|1836.5|1846.59|1835.09|1848.05|1836.55|1846.59|1835.09|31
1736765270000|2025-01-13 10:47:50|1846.71|1835.21|1846.21|1834.71|1847.2|1835.7|1846.21|1834.71|19
1736765280000|2025-01-13 10:48:00|1846.25|1834.75|1846.19|1834.69|1846.67|1835.17|1846.11|1834.61|19
1736765290000|2025-01-13 10:48:10|1846.13|1834.63|1846.24|1834.74|1846.35|1834.85|1845.59|1834.09|25
1736765300000|2025-01-13 10:48:20|1846.29|1834.79|1844.75|1833.25|1846.29|1834.79|1844.75|1833.25|24
1736765310000|2025-01-13 10:48:30|1844.85|1833.35|1844.87|1833.37|1844.93|1833.43|1844.75|1833.25|13
1736765320000|2025-01-13 10:48:40|1844.94|1833.44|1843.44|1831.94|1844.94|1833.44|1843.2|1831.7|21
1736765330000|2025-01-13 10:48:50|1843.45|1831.95|1843.15|1831.65|1843.67|1832.17|1843.15|1831.65|20
1736765340000|2025-01-13 10:49:00|1843.05|1831.55|1842.7|1831.2|1843.4|1831.9|1841.97|1830.47|25
1736765350000|2025-01-13 10:49:10|1842.74|1831.24|1841.31|1829.81|1842.74|1831.24|1840.76|1829.26|25
1736765360000|2025-01-13 10:49:20|1841.26|1829.76|1841.79|1830.29|1842.21|1830.71|1840.61|1829.11|25
1736765370000|2025-01-13 10:49:30|1841.75|1830.25|1840.8|1829.3|1841.75|1830.25|1840.72|1829.22|27
1736765380000|2025-01-13 10:49:40|1841|1829.5|1841.02|1829.52|1841.08|1829.58|1840.39|1828.89|27
1736765390000|2025-01-13 10:49:50|1840.97|1829.47|1840.46|1828.96|1840.97|1829.47|1840.45|1828.95|15
1736765400000|2025-01-13 10:50:00|1840.58|1829.08|1841.84|1830.34|1841.99|1830.49|1840.58|1829.08|28
1736765410000|2025-01-13 10:50:10|1841.86|1830.36|1842.84|1831.34|1842.92|1831.42|1841.65|1830.15|37
1736765420000|2025-01-13 10:50:20|1843.07|1831.57|1842.64|1831.14|1843.68|1832.18|1842.55|1831.05|27
1736765430000|2025-01-13 10:50:30|1842.68|1831.18|1842.24|1830.74|1842.68|1831.18|1841.91|1830.41|30
1736765440000|2025-01-13 10:50:40|1842.25|1830.75|1842.28|1830.78|1842.34|1830.84|1841.3|1829.8|29
1736765450000|2025-01-13 10:50:50|1842.2|1830.7|1841.18|1829.68|1842.21|1830.71|1841.04|1829.54|31
1736765460000|2025-01-13 10:51:00|1841.1|1829.6|1841.32|1829.82|1841.42|1829.92|1841.02|1829.52|23
1736765470000|2025-01-13 10:51:10|1841.08|1829.58|1841.16|1829.66|1841.22|1829.72|1840.92|1829.42|26
1736765480000|2025-01-13 10:51:20|1841.2|1829.7|1840.64|1829.14|1841.21|1829.71|1840.64|1829.14|26
1736765490000|2025-01-13 10:51:30|1840.61|1829.11|1840.48|1828.98|1841.31|1829.81|1840.44|1828.94|25
1736765500000|2025-01-13 10:51:40|1840.5|1829|1840.79|1829.29|1840.79|1829.29|1840.5|1829|18
1736765510000|2025-01-13 10:51:50|1840.8|1829.3|1840.96|1829.46|1841|1829.5|1840.8|1829.3|9
1736765520000|2025-01-13 10:52:00|1840.95|1829.45|1840.36|1828.86|1841.02|1829.52|1840.26|1828.76|17
1736765530000|2025-01-13 10:52:10|1840.38|1828.88|1840.26|1828.76|1840.76|1829.26|1840.26|1828.76|20
1736765540000|2025-01-13 10:52:20|1840.27|1828.77|1840.26|1828.76|1840.3|1828.8|1840.26|1828.76|3
1736765550000|2025-01-13 10:52:30|1839.79|1828.29|1839.31|1827.81|1839.79|1828.29|1839.31|1827.81|2
1736765560000|2025-01-13 10:52:40|1839.03|1827.53|1837.9|1826.4|1839.03|1827.53|1837.88|1826.38|18
1736765570000|2025-01-13 10:52:50|1837.91|1826.41|1837.76|1826.26|1837.91|1826.41|1837.76|1826.26|8
1736765780000|2025-01-13 10:56:20|1838.26|1826.76|1838.76|1827.26|1838.76|1827.26|1838.26|1826.76|2
1736765790000|2025-01-13 10:56:30|1838.8|1827.3|1841.02|1829.52|1841.02|1829.52|1838.8|1827.3|11
1736765800000|2025-01-13 10:56:40|1841.1|1829.6|1843.04|1831.54|1843.04|1831.54|1841.1|1829.6|6
1736765810000|2025-01-13 10:56:50|1843.44|1831.94|1843.47|1831.97|1843.84|1832.34|1843.26|1831.76|28
1736765820000|2025-01-13 10:57:00|1843.52|1832.02|1841.95|1830.45|1843.59|1832.09|1841.95|1830.45|23
1736765830000|2025-01-13 10:57:10|1841.99|1830.49|1842.47|1830.97|1842.64|1831.14|1841.67|1830.17|26
1736765840000|2025-01-13 10:57:20|1842.51|1831.01|1843.63|1832.13|1843.63|1832.13|1842.51|1831.01|17
1736765850000|2025-01-13 10:57:30|1843.68|1832.18|1845.11|1833.61|1845.11|1833.61|1843.68|1832.18|7
1736765870000|2025-01-13 10:57:50|1845.08|1833.58|1845.1|1833.6|1845.11|1833.61|1844.94|1833.44|11
1736765880000|2025-01-13 10:58:00|1845.11|1833.61|1845.09|1833.59|1845.11|1833.61|1845.06|1833.56|8
1736765890000|2025-01-13 10:58:10|1845.06|1833.56|1845.11|1833.61|1845.11|1833.61|1845.06|1833.56|6
1736765900000|2025-01-13 10:58:20|1845.93|1834.43|1847.48|1835.98|1847.51|1836.01|1845.93|1834.43|10
1736765910000|2025-01-13 10:58:30|1847.4|1835.9|1846.79|1835.29|1847.4|1835.9|1846.04|1834.54|21
1736765920000|2025-01-13 10:58:40|1846.83|1835.33|1848.71|1837.21|1849.3|1837.8|1846.52|1835.02|26
1736765930000|2025-01-13 10:58:50|1848.5|1837|1847.95|1836.45|1848.5|1837|1847.5|1836|19
1736765940000|2025-01-13 10:59:00|1847.85|1836.35|1848|1836.5|1848.04|1836.54|1847.08|1835.58|21
1736765950000|2025-01-13 10:59:10|1848.01|1836.51|1847.79|1836.29|1848.13|1836.63|1847.79|1836.29|14
1736765960000|2025-01-13 10:59:20|1847.71|1836.21|1847.26|1835.76|1847.71|1836.21|1847.13|1835.63|23
1736765970000|2025-01-13 10:59:30|1847.24|1835.74|1847.98|1836.48|1848.03|1836.53|1847.06|1835.56|26
1736765980000|2025-01-13 10:59:40|1848.01|1836.51|1846.99|1835.49|1848.02|1836.52|1846.81|1835.31|26
1736765990000|2025-01-13 10:59:50|1846.96|1835.46|1846.73|1835.23|1847.26|1835.76|1846.73|1835.23|24
1736766000000|2025-01-13 11:00:00|1846.97|1835.47|1847.57|1836.07|1847.84|1836.34|1845.92|1834.42|29
1736766010000|2025-01-13 11:00:10|1847.2|1835.7|1846.27|1834.77|1847.2|1835.7|1845.47|1833.97|32
1736766020000|2025-01-13 11:00:20|1846.25|1834.75|1846.9|1835.4|1847.06|1835.56|1846.11|1834.61|23
1736766030000|2025-01-13 11:00:30|1846.86|1835.36|1846.8|1835.3|1847.64|1836.14|1846.56|1835.06|16
1736766040000|2025-01-13 11:00:40|1846.45|1834.95|1845.23|1833.73|1846.45|1834.95|1845.23|1833.73|19
1736766050000|2025-01-13 11:00:50|1845.19|1833.69|1844.41|1832.91|1845.19|1833.69|1843.59|1832.09|26
1736766060000|2025-01-13 11:01:00|1844.33|1832.83|1843.81|1832.31|1844.94|1833.44|1843.81|1832.31|26
1736766070000|2025-01-13 11:01:10|1843.78|1832.28|1845.87|1834.37|1846.05|1834.55|1843.7|1832.2|34
1736766080000|2025-01-13 11:01:20|1845.96|1834.46|1845.49|1833.99|1846.25|1834.75|1844.85|1833.35|31
1736766090000|2025-01-13 11:01:30|1845.41|1833.91|1845.08|1833.58|1845.75|1834.25|1845.02|1833.52|30
1736766100000|2025-01-13 11:01:40|1845.1|1833.6|1844.12|1832.62|1845.1|1833.6|1844.01|1832.51|26
1736766110000|2025-01-13 11:01:50|1843.65|1832.15|1843.7|1832.2|1844.19|1832.69|1843.34|1831.84|30
1736766120000|2025-01-13 11:02:00|1843.59|1832.09|1843.07|1831.57|1843.71|1832.21|1843.07|1831.57|32
1736766130000|2025-01-13 11:02:10|1843.04|1831.54|1843.94|1832.44|1844.22|1832.72|1842.93|1831.43|27
1736766140000|2025-01-13 11:02:20|1843.99|1832.49|1843.97|1832.47|1844.02|1832.52|1843.15|1831.65|28
1736766150000|2025-01-13 11:02:30|1844|1832.5|1846.97|1835.47|1846.97|1835.47|1844|1832.5|26
1736766160000|2025-01-13 11:02:40|1847.02|1835.52|1846.97|1835.47|1847.18|1835.68|1846.94|1835.44|7
1736766170000|2025-01-13 11:02:50|1847.01|1835.51|1846.65|1835.15|1847.02|1835.52|1846.28|1834.78|21
1736766180000|2025-01-13 11:03:00|1846.85|1835.35|1846.05|1834.55|1846.89|1835.39|1845.89|1834.39|32
1736766190000|2025-01-13 11:03:10|1845.93|1834.43|1846.94|1835.44|1846.94|1835.44|1845.88|1834.38|31
1736766200000|2025-01-13 11:03:20|1846.99|1835.49|1847.18|1835.68|1847.18|1835.68|1846.99|1835.49|5
1736766210000|2025-01-13 11:03:30|1847.21|1835.71|1847.87|1836.37|1847.87|1836.37|1847.21|1835.71|4
1736766220000|2025-01-13 11:03:40|1848.13|1836.63|1848.39|1836.89|1848.39|1836.89|1848.13|1836.63|2
1736766230000|2025-01-13 11:03:50|1848.7|1837.2|1848.71|1837.21|1848.8|1837.3|1848.67|1837.17|9
1736766240000|2025-01-13 11:04:00|1848.72|1837.22|1848.04|1836.54|1848.76|1837.26|1847.51|1836.01|27
1736766250000|2025-01-13 11:04:10|1847.89|1836.39|1848.71|1837.21|1848.71|1837.21|1847.89|1836.39|7
1736766260000|2025-01-13 11:04:20|1848.64|1837.14|1846.56|1835.06|1848.64|1837.14|1846.56|1835.06|20
1736766270000|2025-01-13 11:04:30|1846.47|1834.97|1847.21|1835.71|1847.52|1836.02|1846.47|1834.97|19
1736766280000|2025-01-13 11:04:40|1847.2|1835.7|1848.58|1837.08|1848.65|1837.15|1846.85|1835.35|29
1736766290000|2025-01-13 11:04:50|1848.59|1837.09|1848.26|1836.76|1848.63|1837.13|1848.15|1836.65|18
1736766300000|2025-01-13 11:05:00|1848.31|1836.81|1849.02|1837.52|1849.02|1837.52|1848.31|1836.81|9
1736766310000|2025-01-13 11:05:10|1848.94|1837.44|1849.02|1837.52|1849.02|1837.52|1848.82|1837.32|7
1736766320000|2025-01-13 11:05:20|1849.07|1837.57|1850.42|1838.92|1850.42|1838.92|1849.07|1837.57|6
1736766340000|2025-01-13 11:05:40|1850.34|1838.84|1849.02|1837.52|1850.34|1838.84|1848.91|1837.41|24
1736766350000|2025-01-13 11:05:50|1848.97|1837.47|1849.19|1837.69|1849.38|1837.88|1848.97|1837.47|25
1736766360000|2025-01-13 11:06:00|1849.36|1837.86|1850.03|1838.53|1850.03|1838.53|1849.03|1837.53|26
1736766370000|2025-01-13 11:06:10|1850.02|1838.52|1849.28|1837.78|1850.02|1838.52|1849.28|1837.78|24
1736766380000|2025-01-13 11:06:20|1849.19|1837.69|1847.63|1836.13|1849.55|1838.05|1847.63|1836.13|15
1736766390000|2025-01-13 11:06:30|1847.67|1836.17|1847.09|1835.59|1848.35|1836.85|1847.09|1835.59|25
1736766400000|2025-01-13 11:06:40|1847.13|1835.63|1845.07|1833.57|1847.13|1835.63|1845.07|1833.57|28
1736766410000|2025-01-13 11:06:50|1845.02|1833.52|1844.24|1832.74|1845.07|1833.57|1843.98|1832.48|29
1736766420000|2025-01-13 11:07:00|1844.46|1832.96|1845.02|1833.52|1845.26|1833.76|1844.21|1832.71|22
1736766430000|2025-01-13 11:07:10|1845.06|1833.56|1845.46|1833.96|1846.11|1834.61|1845.06|1833.56|24
1736766440000|2025-01-13 11:07:20|1845.36|1833.86|1845.09|1833.59|1845.76|1834.26|1845.09|1833.59|22
1736766450000|2025-01-13 11:07:30|1845.18|1833.68|1846.02|1834.52|1846.1|1834.6|1845.18|1833.68|24
1736766460000|2025-01-13 11:07:40|1846.06|1834.56|1845.87|1834.37|1846.21|1834.71|1845.58|1834.08|20
1736766470000|2025-01-13 11:07:50|1845.92|1834.42|1845.84|1834.34|1846.17|1834.67|1845.84|1834.34|18
1736766480000|2025-01-13 11:08:00|1845.93|1834.43|1845.89|1834.39|1846.16|1834.66|1845.33|1833.83|27
1736766490000|2025-01-13 11:08:10|1845.69|1834.19|1845.07|1833.57|1845.69|1834.19|1845.07|1833.57|19
1736766500000|2025-01-13 11:08:20|1845.04|1833.54|1844.34|1832.84|1845.04|1833.54|1844.34|1832.84|22
1736766510000|2025-01-13 11:08:30|1844.11|1832.61|1843.6|1832.1|1844.11|1832.61|1843.6|1832.1|17
1736766520000|2025-01-13 11:08:40|1843.63|1832.13|1843.6|1832.1|1843.91|1832.41|1843.6|1832.1|16
1736766560000|2025-01-13 11:09:20|1842.11|1830.61|1841.32|1829.82|1842.11|1830.61|1841.32|1829.82|8
1736766570000|2025-01-13 11:09:30|1841.33|1829.83|1840.41|1828.91|1841.51|1830.01|1840.17|1828.67|20
1736766580000|2025-01-13 11:09:40|1840.34|1828.84|1839.42|1827.92|1840.48|1828.98|1839.42|1827.92|26
1736766590000|2025-01-13 11:09:50|1839.23|1827.73|1838.54|1827.04|1839.27|1827.77|1838.39|1826.89|25
1736766600000|2025-01-13 11:10:00|1838.55|1827.05|1839.84|1828.34|1839.84|1828.34|1838.52|1827.02|26
1736766610000|2025-01-13 11:10:10|1839.87|1828.37|1839.41|1827.91|1839.88|1828.38|1839.12|1827.62|19
1736766620000|2025-01-13 11:10:20|1839.03|1827.53|1839.25|1827.75|1839.34|1827.84|1838.42|1826.92|26
1736766630000|2025-01-13 11:10:30|1839.24|1827.74|1839.06|1827.56|1839.36|1827.86|1838.6|1827.1|26
1736766640000|2025-01-13 11:10:40|1839.05|1827.55|1838.58|1827.08|1839.29|1827.79|1838.58|1827.08|28
1736766650000|2025-01-13 11:10:50|1838.61|1827.11|1838.23|1826.73|1838.98|1827.48|1838.11|1826.61|28
1736766660000|2025-01-13 11:11:00|1838.18|1826.68|1838.86|1827.36|1839.07|1827.57|1837.86|1826.36|30
1736766670000|2025-01-13 11:11:10|1838.77|1827.27|1839.59|1828.09|1839.59|1828.09|1838.77|1827.27|18
1736766680000|2025-01-13 11:11:20|1839.58|1828.08|1839.36|1827.86|1839.58|1828.08|1838.44|1826.94|28
1736766690000|2025-01-13 11:11:30|1839.4|1827.9|1839.29|1827.79|1839.57|1828.07|1838.9|1827.4|25
1736766700000|2025-01-13 11:11:40|1839.24|1827.74|1839.54|1828.04|1839.64|1828.14|1839.24|1827.74|21
1736766710000|2025-01-13 11:11:50|1839.53|1828.03|1839.01|1827.51|1839.65|1828.15|1838.56|1827.06|24
1736766720000|2025-01-13 11:12:00|1839.08|1827.58|1839.82|1828.32|1839.82|1828.32|1839.07|1827.57|28
1736766730000|2025-01-13 11:12:10|1839.77|1828.27|1839.88|1828.38|1839.88|1828.38|1839.6|1828.1|7
1736766740000|2025-01-13 11:12:20|1840.41|1828.91|1840.33|1828.83|1840.94|1829.44|1839.22|1827.72|11
1736766750000|2025-01-13 11:12:30|1840.36|1828.86|1839.75|1828.25|1840.41|1828.91|1839.7|1828.2|14
1736766760000|2025-01-13 11:12:40|1839.77|1828.27|1839.88|1828.38|1839.88|1828.38|1839.63|1828.13|6
1736766770000|2025-01-13 11:12:50|1839.71|1828.21|1839.84|1828.34|1839.84|1828.34|1839.58|1828.08|8
1736766780000|2025-01-13 11:13:00|1839.83|1828.33|1839.35|1827.85|1839.83|1828.33|1838.82|1827.32|16
1736766790000|2025-01-13 11:13:10|1839.43|1827.93|1838.68|1827.18|1839.68|1828.18|1838.45|1826.95|15
1736766800000|2025-01-13 11:13:20|1838.72|1827.22|1839.25|1827.75|1839.38|1827.88|1838.72|1827.22|13
1736766810000|2025-01-13 11:13:30|1839.22|1827.72|1838.41|1826.91|1839.39|1827.89|1838.41|1826.91|23
1736766820000|2025-01-13 11:13:40|1838.38|1826.88|1838.51|1827.01|1838.58|1827.08|1838.24|1826.74|20
1736766830000|2025-01-13 11:13:50|1838.6|1827.1|1839.69|1828.19|1839.69|1828.19|1838.6|1827.1|18
1736766840000|2025-01-13 11:14:00|1839.49|1827.99|1839.8|1828.3|1840.52|1829.02|1839.44|1827.94|21
1736766850000|2025-01-13 11:14:10|1839.86|1828.36|1839.62|1828.12|1840|1828.5|1839.49|1827.99|24
1736766860000|2025-01-13 11:14:20|1839.61|1828.11|1838.49|1826.99|1839.66|1828.16|1838.4|1826.9|21
1736766870000|2025-01-13 11:14:30|1838.64|1827.14|1838.87|1827.37|1839.12|1827.62|1838.44|1826.94|18
1736766880000|2025-01-13 11:14:40|1838.88|1827.38|1838.39|1826.89|1838.88|1827.38|1838.16|1826.66|25
1736766890000|2025-01-13 11:14:50|1838.44|1826.94|1838.45|1826.95|1838.86|1827.36|1838.34|1826.84|20
1736766900000|2025-01-13 11:15:00|1838.35|1826.85|1838.6|1827.1|1838.76|1827.26|1838.35|1826.85|15
1736766910000|2025-01-13 11:15:10|1838.47|1826.97|1838.41|1826.91|1838.5|1827|1838.22|1826.72|19
1736766920000|2025-01-13 11:15:20|1838.4|1826.9|1838.69|1827.19|1838.86|1827.36|1838.4|1826.9|10
1736766930000|2025-01-13 11:15:30|1838.5|1827|1837.85|1826.35|1838.5|1827|1837.76|1826.26|17
1736766940000|2025-01-13 11:15:40|1837.83|1826.33|1837.78|1826.28|1837.85|1826.35|1837.67|1826.17|14
1736766950000|2025-01-13 11:15:50|1837.75|1826.25|1837.49|1825.99|1837.75|1826.25|1837.49|1825.99|6
1736766960000|2025-01-13 11:16:00|1837.6|1826.1|1837.56|1826.06|1837.6|1826.1|1837.56|1826.06|2
1736766970000|2025-01-13 11:16:10|1837.58|1826.08|1837.49|1825.99|1837.71|1826.21|1837.49|1825.99|7
1736766980000|2025-01-13 11:16:20|1837.71|1826.21|1837.54|1826.04|1837.71|1826.21|1837.51|1826.01|12
1736766990000|2025-01-13 11:16:30|1837.49|1825.99|1837.49|1825.99|1837.49|1825.99|1837.49|1825.99|1
1736767000000|2025-01-13 11:16:40|1837.57|1826.07|1837.81|1826.31|1837.81|1826.31|1837.56|1826.06|13
1736767010000|2025-01-13 11:16:50|1837.86|1826.36|1837.75|1826.25|1837.86|1826.36|1837.63|1826.13|22
1736767020000|2025-01-13 11:17:00|1837.76|1826.26|1838|1826.5|1838|1826.5|1837.76|1826.26|3
1736767030000|2025-01-13 11:17:10|1838.09|1826.59|1837.85|1826.35|1838.18|1826.68|1837.7|1826.2|12
1736767040000|2025-01-13 11:17:20|1837.88|1826.38|1837.49|1825.99|1837.97|1826.47|1837.49|1825.99|19
1736767050000|2025-01-13 11:17:30|1837.61|1826.11|1837.55|1826.05|1837.61|1826.11|1837.49|1825.99|7
1736767060000|2025-01-13 11:17:40|1837.52|1826.02|1837.49|1825.99|1837.55|1826.05|1837.49|1825.99|6
1736767070000|2025-01-13 11:17:50|1837.54|1826.04|1837.49|1825.99|1837.54|1826.04|1837.49|1825.99|5
1736767090000|2025-01-13 11:18:10|1836.88|1825.38|1836.01|1824.51|1836.88|1825.38|1836.01|1824.51|3
1736767100000|2025-01-13 11:18:20|1835.86|1824.36|1836.76|1825.26|1836.77|1825.27|1835.86|1824.36|21
1736767110000|2025-01-13 11:18:30|1836.88|1825.38|1837.58|1826.08|1838|1826.5|1836.87|1825.37|18
1736767120000|2025-01-13 11:18:40|1837.61|1826.11|1838.18|1826.68|1838.18|1826.68|1837.61|1826.11|5
1736767130000|2025-01-13 11:18:50|1838.25|1826.75|1838.25|1826.75|1838.25|1826.75|1838.25|1826.75|1
1736767140000|2025-01-13 11:19:00|1838.32|1826.82|1838.32|1826.82|1838.32|1826.82|1838.32|1826.82|1
1736767150000|2025-01-13 11:19:10|1838.25|1826.75|1838.32|1826.82|1838.32|1826.82|1838.25|1826.75|11
1736767160000|2025-01-13 11:19:20|1838.29|1826.79|1837.67|1826.17|1838.29|1826.79|1837.35|1825.85|15
1736767170000|2025-01-13 11:19:30|1837.57|1826.07|1837.84|1826.34|1837.84|1826.34|1837.57|1826.07|17
1736767180000|2025-01-13 11:19:40|1837.82|1826.32|1837.49|1825.99|1837.82|1826.32|1837.17|1825.67|25
1736767190000|2025-01-13 11:19:50|1837.39|1825.89|1837.45|1825.95|1837.63|1826.13|1836.97|1825.47|22
1736767200000|2025-01-13 11:20:00|1837.51|1826.01|1837.91|1826.41|1838.05|1826.55|1837.27|1825.77|29
1736767210000|2025-01-13 11:20:10|1838.03|1826.53|1838.62|1827.12|1838.62|1827.12|1837.94|1826.44|9
1736767220000|2025-01-13 11:20:20|1838.47|1826.97|1838.11|1826.61|1838.47|1826.97|1838.01|1826.51|19
1736767230000|2025-01-13 11:20:30|1838.12|1826.62|1836.4|1824.9|1838.41|1826.91|1836.4|1824.9|30
1736767240000|2025-01-13 11:20:40|1836.49|1824.99|1837.41|1825.91|1837.41|1825.91|1836.25|1824.75|22
1736767250000|2025-01-13 11:20:50|1837.34|1825.84|1837.32|1825.82|1837.68|1826.18|1837.25|1825.75|30
1736767260000|2025-01-13 11:21:00|1837.21|1825.71|1837.07|1825.57|1837.59|1826.09|1836.78|1825.28|24
1736767270000|2025-01-13 11:21:10|1837.06|1825.56|1838.28|1826.78|1838.28|1826.78|1837.06|1825.56|17
1736767280000|2025-01-13 11:21:20|1838.31|1826.81|1841.09|1829.59|1841.09|1829.59|1838.31|1826.81|12
1736767290000|2025-01-13 11:21:30|1841.14|1829.64|1842|1830.5|1842.17|1830.67|1841.14|1829.64|29
1736767300000|2025-01-13 11:21:40|1841.97|1830.47|1841.44|1829.94|1841.97|1830.47|1841.4|1829.9|23
1736767310000|2025-01-13 11:21:50|1841.54|1830.04|1841.35|1829.85|1841.54|1830.04|1840.82|1829.32|30
1736767320000|2025-01-13 11:22:00|1841.4|1829.9|1841.47|1829.97|1841.67|1830.17|1840.75|1829.25|25
1736767330000|2025-01-13 11:22:10|1841.75|1830.25|1842.71|1831.21|1842.71|1831.21|1841.75|1830.25|20
1736767340000|2025-01-13 11:22:20|1842.75|1831.25|1843.45|1831.95|1843.45|1831.95|1842.72|1831.22|19
1736767350000|2025-01-13 11:22:30|1843.56|1832.06|1843.92|1832.42|1843.92|1832.42|1843.56|1832.06|7
1736767370000|2025-01-13 11:22:50|1843.86|1832.36|1843.92|1832.42|1843.92|1832.42|1843.82|1832.32|6
1736767380000|2025-01-13 11:23:00|1843.82|1832.32|1843.82|1832.32|1843.92|1832.42|1843.72|1832.22|14
1736767390000|2025-01-13 11:23:10|1843.77|1832.27|1843.7|1832.2|1843.92|1832.42|1843.62|1832.12|18
1736767400000|2025-01-13 11:23:20|1843.75|1832.25|1843.92|1832.42|1843.92|1832.42|1843.75|1832.25|2
1736767490000|2025-01-13 11:24:50|1842.32|1830.82|1841.42|1829.92|1842.32|1830.82|1841.27|1829.77|6
1736767500000|2025-01-13 11:25:00|1841.41|1829.91|1842.07|1830.57|1842.53|1831.03|1841.41|1829.91|25
1736767510000|2025-01-13 11:25:10|1842.06|1830.56|1842.87|1831.37|1843.11|1831.61|1842.06|1830.56|18
1736767520000|2025-01-13 11:25:20|1842.91|1831.41|1840.78|1829.28|1842.96|1831.46|1840.72|1829.22|24
1736767530000|2025-01-13 11:25:30|1840.21|1828.71|1840.57|1829.07|1840.67|1829.17|1840.21|1828.71|25
1736767540000|2025-01-13 11:25:40|1841.12|1829.62|1839.97|1828.47|1841.14|1829.64|1839.97|1828.47|22
1736767550000|2025-01-13 11:25:50|1840.02|1828.52|1840.39|1828.89|1840.39|1828.89|1839.45|1827.95|20
1736767560000|2025-01-13 11:26:00|1840.1|1828.6|1838.19|1826.69|1840.1|1828.6|1838.12|1826.62|21
1736767570000|2025-01-13 11:26:10|1838.14|1826.64|1838.25|1826.75|1838.44|1826.94|1837.5|1826|28
1736767580000|2025-01-13 11:26:20|1838.3|1826.8|1838.71|1827.21|1838.78|1827.28|1837.92|1826.42|27
1736767590000|2025-01-13 11:26:30|1838.72|1827.22|1837.02|1825.52|1838.72|1827.22|1837.02|1825.52|17
1736767600000|2025-01-13 11:26:40|1836.9|1825.4|1836.29|1824.79|1836.9|1825.4|1836.05|1824.55|22
1736767610000|2025-01-13 11:26:50|1836.33|1824.83|1836.71|1825.21|1836.85|1825.35|1836.05|1824.55|27
1736767620000|2025-01-13 11:27:00|1836.7|1825.2|1836.52|1825.02|1836.7|1825.2|1836.34|1824.84|22
1736767630000|2025-01-13 11:27:10|1836.56|1825.06|1835.86|1824.36|1837.21|1825.71|1835.86|1824.36|23
1736767640000|2025-01-13 11:27:20|1835.88|1824.38|1835.75|1824.25|1835.88|1824.38|1835.75|1824.25|10
1736767650000|2025-01-13 11:27:30|1835.8|1824.3|1835.75|1824.25|1835.8|1824.3|1835.75|1824.25|4
1736767660000|2025-01-13 11:27:40|1835.15|1823.65|1834.55|1823.05|1835.15|1823.65|1834.55|1823.05|2
1736767690000|2025-01-13 11:28:10|1834.17|1822.67|1833.76|1822.26|1834.17|1822.67|1833.76|1822.26|2
1736767700000|2025-01-13 11:28:20|1833.95|1822.45|1833.25|1821.75|1834.23|1822.73|1833.21|1821.71|14
1736767710000|2025-01-13 11:28:30|1833.49|1821.99|1832.76|1821.26|1833.53|1822.03|1832.76|1821.26|18
1736767720000|2025-01-13 11:28:40|1832.81|1821.31|1832.87|1821.37|1833.35|1821.85|1832.81|1821.31|23
1736767730000|2025-01-13 11:28:50|1832.85|1821.35|1832.75|1821.25|1832.89|1821.39|1832.75|1821.25|13
1736767750000|2025-01-13 11:29:10|1832.85|1821.35|1832.95|1821.45|1833.02|1821.52|1832.85|1821.35|10
1736767760000|2025-01-13 11:29:20|1833.07|1821.57|1832.75|1821.25|1833.07|1821.57|1832.75|1821.25|8
1736767790000|2025-01-13 11:29:50|1832.91|1821.41|1832.75|1821.25|1832.92|1821.42|1832.75|1821.25|8
1736767800000|2025-01-13 11:30:00|1832.88|1821.38|1832.98|1821.48|1833.53|1822.03|1832.88|1821.38|17
1736767810000|2025-01-13 11:30:10|1832.97|1821.47|1833.53|1822.03|1833.53|1822.03|1832.83|1821.33|13
1736767830000|2025-01-13 11:30:30|1833.43|1821.93|1834.65|1823.15|1834.65|1823.15|1833.43|1821.93|6
1736767840000|2025-01-13 11:30:40|1834.45|1822.95|1834.45|1822.95|1834.45|1822.95|1834.45|1822.95|1
1736767850000|2025-01-13 11:30:50|1834|1822.5|1833.84|1822.34|1834|1822.5|1833.31|1821.81|12
1736767860000|2025-01-13 11:31:00|1833.93|1822.43|1834.61|1823.11|1834.64|1823.14|1833.84|1822.34|17
1736767870000|2025-01-13 11:31:10|1834.65|1823.15|1834.65|1823.15|1834.65|1823.15|1834.62|1823.12|5
1736767890000|2025-01-13 11:31:30|1834.46|1822.96|1834.55|1823.05|1834.55|1823.05|1834.44|1822.94|4
1736767900000|2025-01-13 11:31:40|1834.65|1823.15|1833.44|1821.94|1834.65|1823.15|1833.3|1821.8|32
1736767910000|2025-01-13 11:31:50|1833.46|1821.96|1833.3|1821.8|1833.86|1822.36|1833.3|1821.8|25
1736767920000|2025-01-13 11:32:00|1833.81|1822.31|1834.36|1822.86|1834.46|1822.96|1833.61|1822.11|31
1736767930000|2025-01-13 11:32:10|1834.35|1822.85|1834.01|1822.51|1834.35|1822.85|1833.25|1821.75|24
1736767940000|2025-01-13 11:32:20|1834.06|1822.56|1833.18|1821.68|1834.36|1822.86|1833.18|1821.68|19
1736767950000|2025-01-13 11:32:30|1833.13|1821.63|1832.75|1821.25|1833.13|1821.63|1832.75|1821.25|9
1736767960000|2025-01-13 11:32:40|1832.89|1821.39|1832.75|1821.25|1833.02|1821.52|1832.75|1821.25|10
1736767970000|2025-01-13 11:32:50|1832.59|1821.09|1828.71|1817.21|1832.59|1821.09|1828.59|1817.09|19
1736767980000|2025-01-13 11:33:00|1828.59|1817.09|1828.66|1817.16|1830.57|1819.07|1828.59|1817.09|27
1736767990000|2025-01-13 11:33:10|1828.59|1817.09|1826.53|1815.03|1828.59|1817.09|1825.08|1813.58|31
1736768000000|2025-01-13 11:33:20|1826.95|1815.45|1825.16|1813.66|1826.95|1815.45|1824.87|1813.37|29
1736768010000|2025-01-13 11:33:30|1825.17|1813.67|1824.26|1812.76|1825.17|1813.67|1823.82|1812.32|30
1736768020000|2025-01-13 11:33:40|1824.21|1812.71|1825.93|1814.43|1826.17|1814.67|1823.91|1812.41|34
1736768030000|2025-01-13 11:33:50|1826.02|1814.52|1825|1813.5|1826.85|1815.35|1824.63|1813.13|32
1736768040000|2025-01-13 11:34:00|1825.45|1813.95|1825.97|1814.47|1827.06|1815.56|1825.37|1813.87|30
1736768050000|2025-01-13 11:34:10|1825.92|1814.42|1827.66|1816.16|1828.35|1816.85|1825.07|1813.57|32
1736768060000|2025-01-13 11:34:20|1827.57|1816.07|1827.31|1815.81|1827.73|1816.23|1827.06|1815.56|23
1736768070000|2025-01-13 11:34:30|1827.64|1816.14|1825.88|1814.38|1827.73|1816.23|1825.55|1814.05|33
1736768080000|2025-01-13 11:34:40|1825.83|1814.33|1826.24|1814.74|1826.29|1814.79|1824.87|1813.37|31
1736768090000|2025-01-13 11:34:50|1826.33|1814.83|1825.7|1814.2|1828.03|1816.53|1825.65|1814.15|37
1736768100000|2025-01-13 11:35:00|1824.79|1813.29|1823.92|1812.42|1824.98|1813.48|1823.75|1812.25|30
1736768110000|2025-01-13 11:35:10|1824.05|1812.55|1827.99|1816.49|1827.99|1816.49|1824.05|1812.55|35
1736768120000|2025-01-13 11:35:20|1828.04|1816.54|1827.82|1816.32|1828.04|1816.54|1826.98|1815.48|29
1736768130000|2025-01-13 11:35:30|1827.72|1816.22|1828.68|1817.18|1828.68|1817.18|1827.32|1815.82|20
1736768140000|2025-01-13 11:35:40|1828.7|1817.2|1831.75|1820.25|1831.75|1820.25|1828.7|1817.2|11
1736768150000|2025-01-13 11:35:50|1831.83|1820.33|1833.05|1821.55|1834.01|1822.51|1831.82|1820.32|27
1736768160000|2025-01-13 11:36:00|1833.29|1821.79|1833.65|1822.15|1833.78|1822.28|1831.88|1820.38|29
1736768170000|2025-01-13 11:36:10|1833.66|1822.16|1832.44|1820.94|1834.65|1823.15|1832.44|1820.94|27
1736768180000|2025-01-13 11:36:20|1832.27|1820.77|1829.44|1817.94|1832.79|1821.29|1829.44|1817.94|23
1736768190000|2025-01-13 11:36:30|1829.36|1817.86|1828.5|1817|1829.36|1817.86|1828.32|1816.82|28
1736768200000|2025-01-13 11:36:40|1828.54|1817.04|1827.89|1816.39|1828.99|1817.49|1827.74|1816.24|27
1736768210000|2025-01-13 11:36:50|1827.71|1816.21|1829.06|1817.56|1829.06|1817.56|1827.53|1816.03|25
1736768220000|2025-01-13 11:37:00|1829.69|1818.19|1831.54|1820.04|1831.83|1820.33|1829.69|1818.19|15
1736768230000|2025-01-13 11:37:10|1831.58|1820.08|1832.13|1820.63|1832.72|1821.22|1831.58|1820.08|33
1736768240000|2025-01-13 11:37:20|1831.99|1820.49|1830.76|1819.26|1832.88|1821.38|1830.76|1819.26|28
1736768250000|2025-01-13 11:37:30|1830.57|1819.07|1829.2|1817.7|1831.21|1819.71|1828.78|1817.28|31
1736768260000|2025-01-13 11:37:40|1829.61|1818.11|1829.51|1818.01|1830.32|1818.82|1828.85|1817.35|35
1736768270000|2025-01-13 11:37:50|1829.01|1817.51|1828.64|1817.14|1829.15|1817.65|1828.34|1816.84|29
1736768280000|2025-01-13 11:38:00|1828.65|1817.15|1829.31|1817.81|1829.33|1817.83|1828.65|1817.15|26
1736768290000|2025-01-13 11:38:10|1829.3|1817.8|1829.06|1817.56|1829.81|1818.31|1829.02|1817.52|32
1736768300000|2025-01-13 11:38:20|1829.16|1817.66|1829.02|1817.52|1829.23|1817.73|1828.56|1817.06|28
1736768310000|2025-01-13 11:38:30|1829.03|1817.53|1828.37|1816.87|1829.05|1817.55|1828.17|1816.67|28
1736768320000|2025-01-13 11:38:40|1828.27|1816.77|1827.17|1815.67|1828.84|1817.34|1827.05|1815.55|31
1736768330000|2025-01-13 11:38:50|1827.13|1815.63|1827.14|1815.64|1827.49|1815.99|1827.08|1815.58|22
1736768340000|2025-01-13 11:39:00|1827.07|1815.57|1829.42|1817.92|1829.42|1817.92|1826.94|1815.44|31
1736768350000|2025-01-13 11:39:10|1829.46|1817.96|1827.09|1815.59|1829.6|1818.1|1827.09|1815.59|28
1736768360000|2025-01-13 11:39:20|1827.19|1815.69|1826.87|1815.37|1827.49|1815.99|1826.87|1815.37|28
1736768370000|2025-01-13 11:39:30|1826.38|1814.88|1826.2|1814.7|1827.2|1815.7|1826.2|1814.7|25
1736768380000|2025-01-13 11:39:40|1826.15|1814.65|1826.13|1814.63|1826.36|1814.86|1825.11|1813.61|21
1736768390000|2025-01-13 11:39:50|1826.33|1814.83|1826.07|1814.57|1826.42|1814.92|1825.95|1814.45|22
1736768400000|2025-01-13 11:40:00|1826.06|1814.56|1825.11|1813.61|1826.53|1815.03|1825.07|1813.57|25
1736768410000|2025-01-13 11:40:10|1825.1|1813.6|1823.87|1812.37|1825.1|1813.6|1823.75|1812.25|20
1736768420000|2025-01-13 11:40:20|1823.89|1812.39|1824.94|1813.44|1825.4|1813.9|1823.75|1812.25|31
1736768430000|2025-01-13 11:40:30|1824.91|1813.41|1823.96|1812.46|1825.44|1813.94|1823.76|1812.26|30
1736768440000|2025-01-13 11:40:40|1823.95|1812.45|1822.9|1811.4|1824.1|1812.6|1822.9|1811.4|35
1736768450000|2025-01-13 11:40:50|1823|1811.5|1823.04|1811.54|1823.53|1812.03|1822.34|1810.84|34
1736768460000|2025-01-13 11:41:00|1823.05|1811.55|1823.77|1812.27|1824.57|1813.07|1822.88|1811.38|26
1736768470000|2025-01-13 11:41:10|1823.67|1812.17|1823.28|1811.78|1824.05|1812.55|1822.89|1811.39|32
1736768480000|2025-01-13 11:41:20|1823.31|1811.81|1822.92|1811.42|1823.41|1811.91|1822.88|1811.38|32
1736768490000|2025-01-13 11:41:30|1823.02|1811.52|1822.59|1811.09|1823.04|1811.54|1822.3|1810.8|34
1736768500000|2025-01-13 11:41:40|1822.48|1810.98|1823|1811.5|1823.25|1811.75|1822.48|1810.98|27
1736768510000|2025-01-13 11:41:50|1822.9|1811.4|1822.09|1810.59|1822.9|1811.4|1822.07|1810.57|28
1736768520000|2025-01-13 11:42:00|1822.18|1810.68|1822.8|1811.3|1822.8|1811.3|1822.03|1810.53|25
1736768530000|2025-01-13 11:42:10|1822.93|1811.43|1822.51|1811.01|1823.06|1811.56|1822.11|1810.61|26
1736768540000|2025-01-13 11:42:20|1822.46|1810.96|1822.33|1810.83|1822.54|1811.04|1822.03|1810.53|26
1736768550000|2025-01-13 11:42:30|1822.28|1810.78|1822.03|1810.53|1822.32|1810.82|1822.03|1810.53|10
1736768560000|2025-01-13 11:42:40|1821.99|1810.49|1820.64|1809.14|1821.99|1810.49|1820.44|1808.94|24
1736768570000|2025-01-13 11:42:50|1820.97|1809.47|1820.71|1809.21|1821.18|1809.68|1820.53|1809.03|20
1736768580000|2025-01-13 11:43:00|1820.61|1809.11|1822.07|1810.57|1822.07|1810.57|1820.61|1809.11|18
1736768590000|2025-01-13 11:43:10|1822.5|1811|1822.98|1811.48|1823.32|1811.82|1822.5|1811|22
1736768600000|2025-01-13 11:43:20|1823.02|1811.52|1823.09|1811.59|1823.47|1811.97|1822.72|1811.22|25
1736768610000|2025-01-13 11:43:30|1823.14|1811.64|1822.96|1811.46|1823.19|1811.69|1822.24|1810.74|32
1736768620000|2025-01-13 11:43:40|1822.79|1811.29|1822.39|1810.89|1822.87|1811.37|1822.07|1810.57|33
1736768630000|2025-01-13 11:43:50|1822.52|1811.02|1822.28|1810.78|1822.68|1811.18|1821.7|1810.2|31
1736768640000|2025-01-13 11:44:00|1822.29|1810.79|1822.15|1810.65|1822.31|1810.81|1822.07|1810.57|20
1736768650000|2025-01-13 11:44:10|1822.16|1810.66|1822.15|1810.65|1822.39|1810.89|1822.07|1810.57|14
1736768660000|2025-01-13 11:44:20|1822.12|1810.62|1822.39|1810.89|1822.39|1810.89|1822.07|1810.57|15
1736768670000|2025-01-13 11:44:30|1822.48|1810.98|1823.83|1812.33|1823.83|1812.33|1822.48|1810.98|11
1736768680000|2025-01-13 11:44:40|1823.89|1812.39|1825.85|1814.35|1825.85|1814.35|1823.89|1812.39|7
1736768690000|2025-01-13 11:44:50|1825.91|1814.41|1826.9|1815.4|1826.9|1815.4|1825.91|1814.41|10
1736768700000|2025-01-13 11:45:00|1827.01|1815.51|1826.9|1815.4|1829.49|1817.99|1826.11|1814.61|21
1736768710000|2025-01-13 11:45:10|1826.93|1815.43|1827.49|1815.99|1828.42|1816.92|1826.79|1815.29|33
1736768720000|2025-01-13 11:45:20|1827.58|1816.08|1829.49|1817.99|1829.49|1817.99|1827.58|1816.08|22
1736768730000|2025-01-13 11:45:30|1829.87|1818.37|1830.29|1818.79|1830.29|1818.79|1829.87|1818.37|3
1736768740000|2025-01-13 11:45:40|1830.38|1818.88|1830.38|1818.88|1830.38|1818.88|1829.94|1818.44|14
1736768750000|2025-01-13 11:45:50|1830.18|1818.68|1830.23|1818.73|1830.27|1818.77|1830.18|1818.68|6
1736768760000|2025-01-13 11:46:00|1830.24|1818.74|1831.55|1820.05|1831.55|1820.05|1829.49|1817.99|27
1736768770000|2025-01-13 11:46:10|1831.58|1820.08|1833.02|1821.52|1833.02|1821.52|1831.58|1820.08|20
1736768780000|2025-01-13 11:46:20|1833.12|1821.62|1833.46|1821.96|1833.46|1821.96|1833.12|1821.62|5
1736768790000|2025-01-13 11:46:30|1833.7|1822.2|1834|1822.5|1834|1822.5|1833.7|1822.2|4
1736768800000|2025-01-13 11:46:40|1834.28|1822.78|1834.55|1823.05|1834.55|1823.05|1834.28|1822.78|2
1736768810000|2025-01-13 11:46:50|1834.51|1823.01|1834.05|1822.55|1834.51|1823.01|1834.05|1822.55|3
1736768820000|2025-01-13 11:47:00|1834.12|1822.62|1834.14|1822.64|1834.16|1822.66|1832.48|1820.98|36
1736768830000|2025-01-13 11:47:10|1834.09|1822.59|1834.55|1823.05|1834.55|1823.05|1833.89|1822.39|25
1736768840000|2025-01-13 11:47:20|1834.5|1823|1835.24|1823.74|1835.24|1823.74|1834.5|1823|6
1736768850000|2025-01-13 11:47:30|1835.27|1823.77|1835.3|1823.8|1835.3|1823.8|1835.27|1823.77|2
1736768860000|2025-01-13 11:47:40|1836.17|1824.67|1836.82|1825.32|1836.89|1825.39|1836.17|1824.67|6
1736768870000|2025-01-13 11:47:50|1836.71|1825.21|1837.15|1825.65|1837.15|1825.65|1836.71|1825.21|11
1736768880000|2025-01-13 11:48:00|1837.42|1825.92|1837.71|1826.21|1837.74|1826.24|1837.38|1825.88|11
1736768890000|2025-01-13 11:48:10|1837.75|1826.25|1837.77|1826.27|1837.82|1826.32|1837.75|1826.25|4
1736768900000|2025-01-13 11:48:20|1837.48|1825.98|1837.15|1825.65|1837.82|1826.32|1837.01|1825.51|22
1736768910000|2025-01-13 11:48:30|1837.11|1825.61|1834.31|1822.81|1837.11|1825.61|1834.13|1822.63|25
1736768920000|2025-01-13 11:48:40|1834.63|1823.13|1835.36|1823.86|1835.4|1823.9|1834.06|1822.56|25
1736768930000|2025-01-13 11:48:50|1835.22|1823.72|1834.72|1823.22|1835.24|1823.74|1834.27|1822.77|26
1736768940000|2025-01-13 11:49:00|1834.48|1822.98|1835.83|1824.33|1836.55|1825.05|1834.32|1822.82|26
1736768950000|2025-01-13 11:49:10|1835.92|1824.42|1834.21|1822.71|1835.92|1824.42|1834.08|1822.58|23
1736768960000|2025-01-13 11:49:20|1834.27|1822.77|1834.16|1822.66|1834.27|1822.77|1833.78|1822.28|24
1736768970000|2025-01-13 11:49:30|1833.97|1822.47|1834.46|1822.96|1834.49|1822.99|1833.66|1822.16|27
1736768980000|2025-01-13 11:49:40|1834.44|1822.94|1834.44|1822.94|1834.44|1822.94|1833.95|1822.45|20
1736769000000|2025-01-13 11:50:00|1834.39|1822.89|1833.47|1821.97|1834.39|1822.89|1833.47|1821.97|8
1736769010000|2025-01-13 11:50:10|1833.5|1822|1833.25|1821.75|1833.6|1822.1|1832.52|1821.02|33
1736769020000|2025-01-13 11:50:20|1833.27|1821.77|1834.14|1822.64|1834.14|1822.64|1833.17|1821.67|24
1736769030000|2025-01-13 11:50:30|1834.15|1822.65|1834.26|1822.76|1834.29|1822.79|1834.02|1822.52|14
1736769040000|2025-01-13 11:50:40|1834.3|1822.8|1832.23|1820.73|1834.4|1822.9|1832.23|1820.73|29
1736769050000|2025-01-13 11:50:50|1832.29|1820.79|1830.98|1819.48|1832.29|1820.79|1830.88|1819.38|29
1736769060000|2025-01-13 11:51:00|1831.02|1819.52|1831.48|1819.98|1831.81|1820.31|1830.79|1819.29|27
1736769070000|2025-01-13 11:51:10|1831.54|1820.04|1832.19|1820.69|1832.2|1820.7|1831.22|1819.72|22
1736769080000|2025-01-13 11:51:20|1832.33|1820.83|1833.5|1822|1833.5|1822|1832.33|1820.83|17
1736769090000|2025-01-13 11:51:30|1833.55|1822.05|1833.34|1821.84|1833.56|1822.06|1832.52|1821.02|25
1736769100000|2025-01-13 11:51:40|1833.27|1821.77|1831.88|1820.38|1833.27|1821.77|1831.88|1820.38|25
1736769110000|2025-01-13 11:51:50|1831.87|1820.37|1831.45|1819.95|1831.87|1820.37|1831.4|1819.9|24
1736769120000|2025-01-13 11:52:00|1831.42|1819.92|1831.62|1820.12|1832.24|1820.74|1831.42|1819.92|23
1736769130000|2025-01-13 11:52:10|1831.59|1820.09|1832.65|1821.15|1832.65|1821.15|1831.38|1819.88|25
1736769140000|2025-01-13 11:52:20|1832.64|1821.14|1830.41|1818.91|1832.83|1821.33|1830.38|1818.88|20
1736769150000|2025-01-13 11:52:30|1830.13|1818.63|1830.19|1818.69|1830.29|1818.79|1830.07|1818.57|21
1736769160000|2025-01-13 11:52:40|1830.24|1818.74|1829.68|1818.18|1830.55|1819.05|1829.65|1818.15|20
1736769170000|2025-01-13 11:52:50|1829.65|1818.15|1829.67|1818.17|1829.72|1818.22|1829.63|1818.13|24
1736769180000|2025-01-13 11:53:00|1829.66|1818.16|1827.91|1816.41|1829.66|1818.16|1827.91|1816.41|32
1736769190000|2025-01-13 11:53:10|1828.01|1816.51|1826.92|1815.42|1829.01|1817.51|1826.92|1815.42|30
1736769200000|2025-01-13 11:53:20|1826.96|1815.46|1824.9|1813.4|1827.01|1815.51|1824.82|1813.32|20
1736769210000|2025-01-13 11:53:30|1824.95|1813.45|1824.31|1812.81|1825.18|1813.68|1824.22|1812.72|28
1736769220000|2025-01-13 11:53:40|1824.28|1812.78|1823.37|1811.87|1824.36|1812.86|1823.36|1811.86|27
1736769230000|2025-01-13 11:53:50|1823.34|1811.84|1823.99|1812.49|1823.99|1812.49|1823.24|1811.74|19
1736769240000|2025-01-13 11:54:00|1823.58|1812.08|1822.23|1810.73|1823.67|1812.17|1821.99|1810.49|27
1736769250000|2025-01-13 11:54:10|1822.09|1810.59|1822.56|1811.06|1822.56|1811.06|1821.3|1809.8|17
1736769260000|2025-01-13 11:54:20|1822.42|1810.92|1821.71|1810.21|1822.51|1811.01|1821.54|1810.04|26
1736769270000|2025-01-13 11:54:30|1821.74|1810.24|1821.48|1809.98|1822.06|1810.56|1821.1|1809.6|18
1736769280000|2025-01-13 11:54:40|1821.51|1810.01|1820.67|1809.17|1822.02|1810.52|1820.55|1809.05|24
1736769290000|2025-01-13 11:54:50|1820.74|1809.24|1820.33|1808.83|1820.74|1809.24|1820.33|1808.83|20
1736769300000|2025-01-13 11:55:00|1820.32|1808.82|1819.03|1807.53|1820.33|1808.83|1819.03|1807.53|7
1736769310000|2025-01-13 11:55:10|1818.97|1807.47|1818.31|1806.81|1818.97|1807.47|1818.22|1806.72|11
1736769320000|2025-01-13 11:55:20|1819.11|1807.61|1818.26|1806.76|1819.38|1807.88|1818|1806.5|30
1736769330000|2025-01-13 11:55:30|1818.29|1806.79|1817.55|1806.05|1818.29|1806.79|1817.55|1806.05|23
1736769340000|2025-01-13 11:55:40|1817.52|1806.02|1817.07|1805.57|1817.52|1806.02|1816.91|1805.41|13
1736769350000|2025-01-13 11:55:50|1817.05|1805.55|1816.97|1805.47|1817.05|1805.55|1816.71|1805.21|21
1736769360000|2025-01-13 11:56:00|1816.82|1805.32|1817.81|1806.31|1817.84|1806.34|1816.28|1804.78|24
1736769370000|2025-01-13 11:56:10|1817.17|1805.67|1816.88|1805.38|1817.25|1805.75|1816.49|1804.99|32
1736769380000|2025-01-13 11:56:20|1816.93|1805.43|1817.25|1805.75|1817.39|1805.89|1816.84|1805.34|23
1736769390000|2025-01-13 11:56:30|1817.34|1805.84|1818.94|1807.44|1818.94|1807.44|1817.34|1805.84|20
1736769400000|2025-01-13 11:56:40|1818.84|1807.34|1817.65|1806.15|1818.87|1807.37|1817.46|1805.96|17
1736769410000|2025-01-13 11:56:50|1817.69|1806.19|1817.48|1805.98|1817.84|1806.34|1817.33|1805.83|28
1736769420000|2025-01-13 11:57:00|1817.39|1805.89|1818.75|1807.25|1818.75|1807.25|1817.29|1805.79|25
1736769430000|2025-01-13 11:57:10|1818.8|1807.3|1818.94|1807.44|1818.94|1807.44|1818.8|1807.3|3
1736769450000|2025-01-13 11:57:30|1818.76|1807.26|1815.8|1804.3|1818.76|1807.26|1815.67|1804.17|20
1736769460000|2025-01-13 11:57:40|1815.91|1804.41|1815.79|1804.29|1816.59|1805.09|1815.79|1804.29|27
1736769470000|2025-01-13 11:57:50|1815.75|1804.25|1815.75|1804.25|1815.9|1804.4|1815.52|1804.02|20
1736769480000|2025-01-13 11:58:00|1815.71|1804.21|1814.38|1802.88|1815.72|1804.22|1814.38|1802.88|14
1736769490000|2025-01-13 11:58:10|1814.36|1802.86|1810.83|1799.33|1814.36|1802.86|1810.83|1799.33|23
1736769500000|2025-01-13 11:58:20|1810.79|1799.29|1809.71|1798.21|1810.79|1799.29|1808.86|1797.36|18
1736769510000|2025-01-13 11:58:30|1809.83|1798.33|1811.59|1800.09|1811.81|1800.31|1809.71|1798.21|24
1736769520000|2025-01-13 11:58:40|1811.47|1799.97|1812.36|1800.86|1812.66|1801.16|1811.35|1799.85|29
1736769530000|2025-01-13 11:58:50|1812.31|1800.81|1812.53|1801.03|1812.65|1801.15|1812.07|1800.57|38
1736769540000|2025-01-13 11:59:00|1812.42|1800.92|1812.65|1801.15|1813.4|1801.9|1812.28|1800.78|34
1736769550000|2025-01-13 11:59:10|1812.43|1800.93|1814.12|1802.62|1814.12|1802.62|1812.01|1800.51|31
1736769560000|2025-01-13 11:59:20|1814.11|1802.61|1814.38|1802.88|1814.38|1802.88|1814.01|1802.51|17
1736769570000|2025-01-13 11:59:30|1814.33|1802.83|1814.38|1802.88|1814.38|1802.88|1814.09|1802.59|13
1736769580000|2025-01-13 11:59:40|1815.14|1803.64|1813.41|1801.91|1815.14|1803.64|1813.41|1801.91|24
1736769590000|2025-01-13 11:59:50|1813.38|1801.88|1813.65|1802.15|1813.69|1802.19|1812.7|1801.2|22
1736769600000|2025-01-13 12:00:00|1813.51|1802.01|1814.89|1803.39|1814.89|1803.39|1813.51|1802.01|26
1736769610000|2025-01-13 12:00:10|1814.9|1803.4|1815.17|1803.67|1815.19|1803.69|1814.38|1802.88|23
1736769620000|2025-01-13 12:00:20|1815.14|1803.64|1813.61|1802.11|1815.19|1803.69|1813.57|1802.07|14
1736769640000|2025-01-13 12:00:40|1813.49|1801.99|1813.22|1801.72|1813.49|1801.99|1813.16|1801.66|10
1736769650000|2025-01-13 12:00:50|1813.31|1801.81|1813.33|1801.83|1813.61|1802.11|1813.31|1801.81|17
1736769660000|2025-01-13 12:01:00|1813.35|1801.85|1814.94|1803.44|1815.19|1803.69|1813.3|1801.8|26
1736769670000|2025-01-13 12:01:10|1814.93|1803.43|1815.63|1804.13|1815.63|1804.13|1814.93|1803.43|18
1736769680000|2025-01-13 12:01:20|1815.87|1804.37|1817.1|1805.6|1817.1|1805.6|1815.87|1804.37|10
1736769690000|2025-01-13 12:01:30|1817.71|1806.21|1818.31|1806.81|1818.31|1806.81|1817.71|1806.21|9
1736769700000|2025-01-13 12:01:40|1818.4|1806.9|1820.3|1808.8|1820.3|1808.8|1818.4|1806.9|7
1736769710000|2025-01-13 12:01:50|1820.6|1809.1|1820.69|1809.19|1820.8|1809.3|1820.01|1808.51|26
1736769720000|2025-01-13 12:02:00|1820.8|1809.3|1818.15|1806.65|1820.8|1809.3|1818.04|1806.54|25
1736769730000|2025-01-13 12:02:10|1818.07|1806.57|1816.76|1805.26|1818.53|1807.03|1815.6|1804.1|35
1736769740000|2025-01-13 12:02:20|1817.3|1805.8|1816.05|1804.55|1817.3|1805.8|1815.92|1804.42|31
1736769750000|2025-01-13 12:02:30|1816|1804.5|1815.04|1803.54|1816.39|1804.89|1815.04|1803.54|21
1736769760000|2025-01-13 12:02:40|1815.01|1803.51|1814.18|1802.68|1815.01|1803.51|1813.3|1801.8|37
1736769770000|2025-01-13 12:02:50|1814.05|1802.55|1814.81|1803.31|1815.13|1803.63|1813.36|1801.86|34
1736769780000|2025-01-13 12:03:00|1814.84|1803.34|1813.18|1801.68|1815.26|1803.76|1812.87|1801.37|32
1736769790000|2025-01-13 12:03:10|1813.14|1801.64|1813.27|1801.77|1813.27|1801.77|1812.28|1800.78|28
1736769800000|2025-01-13 12:03:20|1813.41|1801.91|1813.16|1801.66|1813.6|1802.1|1812.81|1801.31|29
1736769810000|2025-01-13 12:03:30|1813.11|1801.61|1813.28|1801.78|1813.6|1802.1|1812.6|1801.1|28
1736769820000|2025-01-13 12:03:40|1813.09|1801.59|1813.28|1801.78|1813.61|1802.11|1813.01|1801.51|21
1736769830000|2025-01-13 12:03:50|1813.23|1801.73|1813.19|1801.69|1813.41|1801.91|1812.98|1801.48|23
1736769840000|2025-01-13 12:04:00|1813.26|1801.76|1814.33|1802.83|1814.33|1802.83|1813.17|1801.67|16
1736769850000|2025-01-13 12:04:10|1814.07|1802.57|1814.14|1802.64|1814.19|1802.69|1813.46|1801.96|15
1736769860000|2025-01-13 12:04:20|1814.13|1802.63|1813.09|1801.59|1814.13|1802.63|1812.93|1801.43|28
1736769870000|2025-01-13 12:04:30|1813.04|1801.54|1812.57|1801.07|1813.54|1802.04|1812.57|1801.07|24
1736769880000|2025-01-13 12:04:40|1812.49|1800.99|1812.31|1800.81|1812.49|1800.99|1811.95|1800.45|14
1736769890000|2025-01-13 12:04:50|1812.22|1800.72|1811.18|1799.68|1812.27|1800.77|1811.1|1799.6|27
1736769900000|2025-01-13 12:05:00|1811.13|1799.63|1813.29|1801.79|1813.29|1801.79|1810.62|1799.12|24
1736769910000|2025-01-13 12:05:10|1814.07|1802.57|1814.07|1802.57|1814.64|1803.14|1812.9|1801.4|35
1736769920000|2025-01-13 12:05:20|1814.06|1802.56|1815.7|1804.2|1815.7|1804.2|1814.05|1802.55|15
1736769930000|2025-01-13 12:05:30|1815.74|1804.24|1818|1806.5|1818|1806.5|1815.74|1804.24|6
1736769940000|2025-01-13 12:05:40|1818.68|1807.18|1817.42|1805.92|1818.8|1807.3|1817.42|1805.92|11
1736769950000|2025-01-13 12:05:50|1817.41|1805.91|1816.04|1804.54|1817.41|1805.91|1815.96|1804.46|22
1736769960000|2025-01-13 12:06:00|1816.22|1804.72|1817.79|1806.29|1818.02|1806.52|1816.22|1804.72|35
1736769970000|2025-01-13 12:06:10|1817.74|1806.24|1818.72|1807.22|1818.72|1807.22|1817.74|1806.24|20
1736769980000|2025-01-13 12:06:20|1818.77|1807.27|1820.03|1808.53|1820.69|1809.19|1818.77|1807.27|20
1736769990000|2025-01-13 12:06:30|1820.16|1808.66|1822.49|1810.99|1822.49|1810.99|1820.16|1808.66|14
1736770000000|2025-01-13 12:06:40|1822.59|1811.09|1823.77|1812.27|1823.94|1812.44|1822.59|1811.09|22
1736770010000|2025-01-13 12:06:50|1823.81|1812.31|1824.63|1813.13|1824.63|1813.13|1823.81|1812.31|7
1736770020000|2025-01-13 12:07:00|1824.9|1813.4|1826.51|1815.01|1827.1|1815.6|1824.9|1813.4|19
1736770030000|2025-01-13 12:07:10|1826.57|1815.07|1825.91|1814.41|1827.09|1815.59|1825.91|1814.41|18
1736770040000|2025-01-13 12:07:20|1825.98|1814.48|1825.49|1813.99|1825.98|1814.48|1824.76|1813.26|32
1736770050000|2025-01-13 12:07:30|1825.52|1814.02|1827.37|1815.87|1827.81|1816.31|1825.52|1814.02|16
1736770060000|2025-01-13 12:07:40|1827.54|1816.04|1828.43|1816.93|1828.49|1816.99|1827.5|1816|25
1736770070000|2025-01-13 12:07:50|1828.56|1817.06|1828.43|1816.93|1829.52|1818.02|1827.96|1816.46|29
1736770080000|2025-01-13 12:08:00|1828.61|1817.11|1830.78|1819.28|1830.97|1819.47|1828.48|1816.98|30
1736770090000|2025-01-13 12:08:10|1830.75|1819.25|1830.09|1818.59|1831.46|1819.96|1829.51|1818.01|29
1736770100000|2025-01-13 12:08:20|1830.86|1819.36|1830.49|1818.99|1831.36|1819.86|1830.49|1818.99|21
1736770110000|2025-01-13 12:08:30|1830.4|1818.9|1829.72|1818.22|1830.42|1818.92|1829.72|1818.22|5
1736770120000|2025-01-13 12:08:40|1829.74|1818.24|1828.64|1817.14|1829.81|1818.31|1828.64|1817.14|22
1736770130000|2025-01-13 12:08:50|1828.85|1817.35|1829.55|1818.05|1829.75|1818.25|1828.8|1817.3|26
1736770140000|2025-01-13 12:09:00|1829.6|1818.1|1828.72|1817.22|1829.6|1818.1|1828.12|1816.62|19
1736770150000|2025-01-13 12:09:10|1828.48|1816.98|1828.72|1817.22|1828.72|1817.22|1828.4|1816.9|12
1736770160000|2025-01-13 12:09:20|1828.9|1817.4|1830.4|1818.9|1830.4|1818.9|1828.9|1817.4|15
1736770170000|2025-01-13 12:09:30|1830.37|1818.87|1830.49|1818.99|1830.49|1818.99|1829.76|1818.26|19
1736770190000|2025-01-13 12:09:50|1831.06|1819.56|1831.63|1820.13|1831.63|1820.13|1831.06|1819.56|16
1736770200000|2025-01-13 12:10:00|1831.97|1820.47|1833.64|1822.14|1833.68|1822.18|1831.97|1820.47|21
1736770210000|2025-01-13 12:10:10|1833.68|1822.18|1833.67|1822.17|1833.68|1822.18|1832.81|1821.31|12
1736770220000|2025-01-13 12:10:20|1833.68|1822.18|1833.68|1822.18|1833.68|1822.18|1833.68|1822.18|1
1736770230000|2025-01-13 12:10:30|1834.02|1822.52|1836|1824.5|1836.09|1824.59|1834.02|1822.52|12
1736770240000|2025-01-13 12:10:40|1836.47|1824.97|1834.38|1822.88|1836.47|1824.97|1834.38|1822.88|18
1736770250000|2025-01-13 12:10:50|1834.33|1822.83|1834.99|1823.49|1835.04|1823.54|1834.33|1822.83|18
1736770260000|2025-01-13 12:11:00|1835.26|1823.76|1835.19|1823.69|1836.04|1824.54|1834.01|1822.51|32
1736770270000|2025-01-13 12:11:10|1835.11|1823.61|1836.47|1824.97|1836.47|1824.97|1835.02|1823.52|23
1736770280000|2025-01-13 12:11:20|1836.43|1824.93|1834.7|1823.2|1836.44|1824.94|1834.61|1823.11|25
1736770290000|2025-01-13 12:11:30|1834.71|1823.21|1834.82|1823.32|1835.57|1824.07|1834.66|1823.16|20
1736770300000|2025-01-13 12:11:40|1834.86|1823.36|1835.9|1824.4|1835.9|1824.4|1834.77|1823.27|17
1736770310000|2025-01-13 12:11:50|1835.77|1824.27|1835.99|1824.49|1835.99|1824.49|1835.48|1823.98|6
1736770320000|2025-01-13 12:12:00|1835.89|1824.39|1836.03|1824.53|1836.25|1824.75|1835.54|1824.04|19
1736770330000|2025-01-13 12:12:10|1835.95|1824.45|1835.75|1824.25|1835.95|1824.45|1835.75|1824.25|3
1736770340000|2025-01-13 12:12:20|1835.69|1824.19|1834.68|1823.18|1835.69|1824.19|1833.94|1822.44|13
1736770350000|2025-01-13 12:12:30|1834.72|1823.22|1835.99|1824.49|1836.02|1824.52|1834.72|1823.22|14
1736770360000|2025-01-13 12:12:40|1836.07|1824.57|1834.95|1823.45|1836.07|1824.57|1834.87|1823.37|11
1736770370000|2025-01-13 12:12:50|1834.81|1823.31|1834.85|1823.35|1835.14|1823.64|1834.64|1823.14|20
1736770380000|2025-01-13 12:13:00|1834.86|1823.36|1834.01|1822.51|1834.9|1823.4|1833.8|1822.3|15
1736770390000|2025-01-13 12:13:10|1833.92|1822.42|1833.65|1822.15|1834.25|1822.75|1833.65|1822.15|18
1736770400000|2025-01-13 12:13:20|1833.69|1822.19|1833.65|1822.15|1834.57|1823.07|1833.65|1822.15|17
1736770410000|2025-01-13 12:13:30|1833.77|1822.27|1833.71|1822.21|1833.91|1822.41|1833.65|1822.15|14
1736770420000|2025-01-13 12:13:40|1833.69|1822.19|1833.67|1822.17|1833.89|1822.39|1833.65|1822.15|11
1736770430000|2025-01-13 12:13:50|1833.65|1822.15|1833.65|1822.15|1833.65|1822.15|1833.65|1822.15|1
1736770440000|2025-01-13 12:14:00|1833.82|1822.32|1833.65|1822.15|1833.82|1822.32|1833.65|1822.15|11
1736770460000|2025-01-13 12:14:20|1832.38|1820.88|1831.16|1819.66|1832.38|1820.88|1831.04|1819.54|6
1736770470000|2025-01-13 12:14:30|1831.11|1819.61|1830.63|1819.13|1831.25|1819.75|1830.37|1818.87|18
1736770480000|2025-01-13 12:14:40|1830.62|1819.12|1828.12|1816.62|1830.62|1819.12|1828.12|1816.62|16
1736770500000|2025-01-13 12:15:00|1826.83|1815.33|1825.78|1814.28|1827.44|1815.94|1825.76|1814.26|23
1736770510000|2025-01-13 12:15:10|1825.76|1814.26|1825.79|1814.29|1826.36|1814.86|1825.76|1814.26|21
1736770520000|2025-01-13 12:15:20|1825.74|1814.24|1826.28|1814.78|1826.31|1814.81|1824.51|1813.01|30
1736770530000|2025-01-13 12:15:30|1826.82|1815.32|1828.29|1816.79|1828.29|1816.79|1826.82|1815.32|11
1736770540000|2025-01-13 12:15:40|1829.3|1817.8|1829.91|1818.41|1831.01|1819.51|1829.3|1817.8|27
1736770550000|2025-01-13 12:15:50|1829.82|1818.32|1829.47|1817.97|1829.82|1818.32|1828.69|1817.19|19
1736770560000|2025-01-13 12:16:00|1829.42|1817.92|1829.49|1817.99|1829.92|1818.42|1829.37|1817.87|20
1736770570000|2025-01-13 12:16:10|1829.44|1817.94|1828.5|1817|1829.55|1818.05|1827.38|1815.88|21
1736770580000|2025-01-13 12:16:20|1828.4|1816.9|1825.85|1814.35|1828.4|1816.9|1825.85|1814.35|19
1736770590000|2025-01-13 12:16:30|1825.95|1814.45|1826.14|1814.64|1827.92|1816.42|1825.81|1814.31|25
1736770600000|2025-01-13 12:16:40|1826.23|1814.73|1824.63|1813.13|1826.23|1814.73|1824.62|1813.12|31
1736770610000|2025-01-13 12:16:50|1824.55|1813.05|1825.17|1813.67|1825.51|1814.01|1824.28|1812.78|26
1736770620000|2025-01-13 12:17:00|1824.67|1813.17|1825.74|1814.24|1826.41|1814.91|1824.58|1813.08|22
1736770630000|2025-01-13 12:17:10|1825.35|1813.85|1824.48|1812.98|1825.59|1814.09|1824.48|1812.98|26
1736770640000|2025-01-13 12:17:20|1824.34|1812.84|1825.12|1813.62|1825.87|1814.37|1824.31|1812.81|30
1736770650000|2025-01-13 12:17:30|1824.92|1813.42|1824.16|1812.66|1824.92|1813.42|1824.16|1812.66|24
1736770660000|2025-01-13 12:17:40|1824.17|1812.67|1824.16|1812.66|1824.17|1812.67|1824.16|1812.66|2
1736770670000|2025-01-13 12:17:50|1824.17|1812.67|1824.17|1812.67|1824.17|1812.67|1824.16|1812.66|7
1736770680000|2025-01-13 12:18:00|1825.41|1813.91|1824.57|1813.07|1826.21|1814.71|1824.24|1812.74|24
1736770690000|2025-01-13 12:18:10|1824.26|1812.76|1824.16|1812.66|1824.31|1812.81|1824.16|1812.66|15
1736770700000|2025-01-13 12:18:20|1824.26|1812.76|1824.16|1812.66|1824.51|1813.01|1824.16|1812.66|9
1736770720000|2025-01-13 12:18:40|1824.28|1812.78|1824.16|1812.66|1824.36|1812.86|1824.16|1812.66|6
1736770750000|2025-01-13 12:19:10|1824.44|1812.94|1826.97|1815.47|1826.97|1815.47|1824.44|1812.94|17
1736770770000|2025-01-13 12:19:30|1827.94|1816.44|1828.96|1817.46|1828.96|1817.46|1827.94|1816.44|18
1736770790000|2025-01-13 12:19:50|1828.62|1817.12|1828.63|1817.13|1828.75|1817.25|1828.4|1816.9|13
1736770800000|2025-01-13 12:20:00|1828.69|1817.19|1829.71|1818.21|1829.71|1818.21|1828.68|1817.18|11
1736770850000|2025-01-13 12:20:50|1829.82|1818.32|1832.51|1821.01|1832.51|1821.01|1829.82|1818.32|11
1736770860000|2025-01-13 12:21:00|1832.58|1821.08|1832.31|1820.81|1832.76|1821.26|1832|1820.5|29
1736770870000|2025-01-13 12:21:10|1832.36|1820.86|1832.37|1820.87|1833.7|1822.2|1832.36|1820.86|24
1736770880000|2025-01-13 12:21:20|1832.43|1820.93|1832.73|1821.23|1832.88|1821.38|1832.33|1820.83|25
1736770890000|2025-01-13 12:21:30|1832.78|1821.28|1833.58|1822.08|1833.62|1822.12|1832.73|1821.23|29
1736770900000|2025-01-13 12:21:40|1833.77|1822.27|1834.36|1822.86|1834.54|1823.04|1833.77|1822.27|22
1736770910000|2025-01-13 12:21:50|1834.32|1822.82|1833.53|1822.03|1834.48|1822.98|1833.32|1821.82|24
1736770920000|2025-01-13 12:22:00|1833.62|1822.12|1834.21|1822.71|1834.41|1822.91|1833.62|1822.12|21
1736770930000|2025-01-13 12:22:10|1834.26|1822.76|1834.27|1822.77|1834.41|1822.91|1834.09|1822.59|27
1736770940000|2025-01-13 12:22:20|1834.15|1822.65|1831.97|1820.47|1834.15|1822.65|1831.97|1820.47|12
1736770950000|2025-01-13 12:22:30|1831.86|1820.36|1831.98|1820.48|1832.23|1820.73|1831.31|1819.81|28
1736770960000|2025-01-13 12:22:40|1832.33|1820.83|1832.2|1820.7|1832.8|1821.3|1832.07|1820.57|22
1736770970000|2025-01-13 12:22:50|1832.13|1820.63|1832.27|1820.77|1832.53|1821.03|1832.09|1820.59|23
1736770980000|2025-01-13 12:23:00|1832.31|1820.81|1832.64|1821.14|1832.87|1821.37|1832.31|1820.81|25
1736770990000|2025-01-13 12:23:10|1832.71|1821.21|1832.69|1821.19|1833.58|1822.08|1832.67|1821.17|27
1736771000000|2025-01-13 12:23:20|1832.68|1821.18|1834.06|1822.56|1834.06|1822.56|1832.68|1821.18|21
1736771010000|2025-01-13 12:23:30|1834.02|1822.52|1833.78|1822.28|1834.02|1822.52|1832.9|1821.4|22
1736771020000|2025-01-13 12:23:40|1833.77|1822.27|1834.2|1822.7|1834.2|1822.7|1833.76|1822.26|15
1736771030000|2025-01-13 12:23:50|1834.15|1822.65|1833.89|1822.39|1834.2|1822.7|1833.89|1822.39|14
1736771040000|2025-01-13 12:24:00|1833.94|1822.44|1832.13|1820.63|1833.94|1822.44|1832.09|1820.59|23
1736771050000|2025-01-13 12:24:10|1832.16|1820.66|1832.09|1820.59|1832.63|1821.13|1831.96|1820.46|18
1736771060000|2025-01-13 12:24:20|1832.19|1820.69|1829.85|1818.35|1832.46|1820.96|1829.85|1818.35|17
1736771070000|2025-01-13 12:24:30|1829.77|1818.27|1829.61|1818.11|1829.77|1818.27|1828.98|1817.48|31
1736771080000|2025-01-13 12:24:40|1829.56|1818.06|1829.08|1817.58|1829.56|1818.06|1828.79|1817.29|18
1736771090000|2025-01-13 12:24:50|1828.99|1817.49|1828.79|1817.29|1829.64|1818.14|1828.79|1817.29|20
1736771100000|2025-01-13 12:25:00|1828.88|1817.38|1826.86|1815.36|1828.88|1817.38|1826.84|1815.34|12
1736771110000|2025-01-13 12:25:10|1826.82|1815.32|1827.31|1815.81|1828.42|1816.92|1826.39|1814.89|28
1736771120000|2025-01-13 12:25:20|1827.11|1815.61|1827.81|1816.31|1827.88|1816.38|1826.49|1814.99|30
1736771130000|2025-01-13 12:25:30|1827.8|1816.3|1826.6|1815.1|1828.16|1816.66|1826.54|1815.04|36
1736771140000|2025-01-13 12:25:40|1826.65|1815.15|1827.73|1816.23|1827.99|1816.49|1826.62|1815.12|31
1736771150000|2025-01-13 12:25:50|1827.67|1816.17|1827.86|1816.36|1828.2|1816.7|1827.67|1816.17|22
1736771160000|2025-01-13 12:26:00|1827.95|1816.45|1827.86|1816.36|1827.95|1816.45|1826.85|1815.35|27
1736771170000|2025-01-13 12:26:10|1828.11|1816.61|1828.34|1816.84|1828.42|1816.92|1827.85|1816.35|24
1736771180000|2025-01-13 12:26:20|1828.33|1816.83|1828.27|1816.77|1828.33|1816.83|1827.78|1816.28|23
1736771190000|2025-01-13 12:26:30|1828.32|1816.82|1828.72|1817.22|1828.72|1817.22|1828.32|1816.82|5
1736771200000|2025-01-13 12:26:40|1828.78|1817.28|1830.34|1818.84|1830.34|1818.84|1828.78|1817.28|11
1736771210000|2025-01-13 12:26:50|1830.43|1818.93|1830.04|1818.54|1830.45|1818.95|1830.04|1818.54|10
1736771220000|2025-01-13 12:27:00|1829.95|1818.45|1828.8|1817.3|1829.95|1818.45|1828.79|1817.29|23
1736771230000|2025-01-13 12:27:10|1828.86|1817.36|1830.01|1818.51|1830.18|1818.68|1828.86|1817.36|29
1736771240000|2025-01-13 12:27:20|1829.98|1818.48|1829.94|1818.44|1830.01|1818.51|1828.89|1817.39|19
1736771250000|2025-01-13 12:27:30|1830.01|1818.51|1830.29|1818.79|1830.29|1818.79|1829.42|1817.92|19
1736771260000|2025-01-13 12:27:40|1830.21|1818.71|1829.65|1818.15|1830.29|1818.79|1829.58|1818.08|18
1736771270000|2025-01-13 12:27:50|1829.61|1818.11|1828.61|1817.11|1829.61|1818.11|1828.58|1817.08|12
1736771280000|2025-01-13 12:28:00|1828.56|1817.06|1830.45|1818.95|1830.45|1818.95|1828.43|1816.93|15
1736771290000|2025-01-13 12:28:10|1830.67|1819.17|1830.89|1819.39|1830.89|1819.39|1830.67|1819.17|2
1736771300000|2025-01-13 12:28:20|1830.9|1819.4|1832.25|1820.75|1832.25|1820.75|1830.9|1819.4|6
1736771310000|2025-01-13 12:28:30|1832.3|1820.8|1832.72|1821.22|1832.72|1821.22|1832.3|1820.8|2
1736771320000|2025-01-13 12:28:40|1832.91|1821.41|1833.1|1821.6|1833.1|1821.6|1832.91|1821.41|2
1736771330000|2025-01-13 12:28:50|1833.27|1821.77|1833.34|1821.84|1833.44|1821.94|1833.27|1821.77|10
1736771340000|2025-01-13 12:29:00|1833.29|1821.79|1831.78|1820.28|1833.3|1821.8|1831.78|1820.28|18
1736771350000|2025-01-13 12:29:10|1831.69|1820.19|1832.18|1820.68|1832.56|1821.06|1831.52|1820.02|24
1736771360000|2025-01-13 12:29:20|1832.14|1820.64|1832.27|1820.77|1832.27|1820.77|1832.03|1820.53|15
1736771370000|2025-01-13 12:29:30|1832.2|1820.7|1831.39|1819.89|1832.2|1820.7|1830.94|1819.44|16
1736771380000|2025-01-13 12:29:40|1831.37|1819.87|1832.27|1820.77|1832.27|1820.77|1831.17|1819.67|19
1736771400000|2025-01-13 12:30:00|1832.02|1820.52|1831.32|1819.82|1832.02|1820.52|1831.13|1819.63|20
1736771410000|2025-01-13 12:30:10|1831.37|1819.87|1832.27|1820.77|1832.27|1820.77|1831.37|1819.87|18
1736771420000|2025-01-13 12:30:20|1832.08|1820.58|1830.76|1819.26|1832.08|1820.58|1830.76|1819.26|14
1736771430000|2025-01-13 12:30:30|1830.83|1819.33|1830.9|1819.4|1831.43|1819.93|1830.56|1819.06|30
1736771440000|2025-01-13 12:30:40|1831.31|1819.81|1830.89|1819.39|1831.31|1819.81|1830.89|1819.39|20
1736771450000|2025-01-13 12:30:50|1830.94|1819.44|1833.39|1821.89|1833.44|1821.94|1830.7|1819.2|24
1736771460000|2025-01-13 12:31:00|1833.79|1822.29|1833.17|1821.67|1833.96|1822.46|1832.49|1820.99|25
1736771470000|2025-01-13 12:31:10|1833.21|1821.71|1833.57|1822.07|1833.63|1822.13|1832.5|1821|24
1736771480000|2025-01-13 12:31:20|1833.62|1822.12|1833.42|1821.92|1834.17|1822.67|1832.87|1821.37|24
1736771490000|2025-01-13 12:31:30|1833.28|1821.78|1832.2|1820.7|1833.28|1821.78|1832.2|1820.7|27
1736771500000|2025-01-13 12:31:40|1832.25|1820.75|1832.48|1820.98|1832.58|1821.08|1832.15|1820.65|29
1736771510000|2025-01-13 12:31:50|1832.42|1820.92|1833.31|1821.81|1833.67|1822.17|1832.42|1820.92|25
1736771520000|2025-01-13 12:32:00|1833.26|1821.76|1832.53|1821.03|1833.27|1821.77|1832.07|1820.57|30
1736771530000|2025-01-13 12:32:10|1832.8|1821.3|1833.9|1822.4|1833.9|1822.4|1832.62|1821.12|27
1736771540000|2025-01-13 12:32:20|1833.81|1822.31|1832.14|1820.64|1833.81|1822.31|1831.93|1820.43|30
1736771550000|2025-01-13 12:32:30|1832.04|1820.54|1833.22|1821.72|1833.65|1822.15|1832.02|1820.52|32
1736771560000|2025-01-13 12:32:40|1833.35|1821.85|1832.55|1821.05|1833.55|1822.05|1831.9|1820.4|27
1736771570000|2025-01-13 12:32:50|1832.6|1821.1|1833.4|1821.9|1833.4|1821.9|1832.04|1820.54|33
1736771580000|2025-01-13 12:33:00|1833.41|1821.91|1830.69|1819.19|1833.5|1822|1830.69|1819.19|30
1736771590000|2025-01-13 12:33:10|1830.42|1818.92|1830.83|1819.33|1830.97|1819.47|1829.82|1818.32|23
1736771600000|2025-01-13 12:33:20|1830.78|1819.28|1828.64|1817.14|1830.78|1819.28|1828.59|1817.09|27
1736771610000|2025-01-13 12:33:30|1828.95|1817.45|1827.56|1816.06|1828.95|1817.45|1827.35|1815.85|33
1736771620000|2025-01-13 12:33:40|1827.6|1816.1|1829.66|1818.16|1830.05|1818.55|1827.6|1816.1|28
1736771630000|2025-01-13 12:33:50|1829.63|1818.13|1829.58|1818.08|1830.15|1818.65|1828.75|1817.25|22
1736771640000|2025-01-13 12:34:00|1829.47|1817.97|1831.14|1819.64|1831.14|1819.64|1829.37|1817.87|23
1736771650000|2025-01-13 12:34:10|1831.12|1819.62|1829.85|1818.35|1831.13|1819.63|1829.85|1818.35|21
1736771660000|2025-01-13 12:34:20|1829.94|1818.44|1829.56|1818.06|1829.95|1818.45|1829.35|1817.85|27
1736771670000|2025-01-13 12:34:30|1829.51|1818.01|1829.76|1818.26|1829.98|1818.48|1829.37|1817.87|31
1736771680000|2025-01-13 12:34:40|1829.58|1818.08|1829.66|1818.16|1829.79|1818.29|1829.47|1817.97|23
1736771690000|2025-01-13 12:34:50|1829.73|1818.23|1829.33|1817.83|1829.73|1818.23|1828.7|1817.2|17
1736771700000|2025-01-13 12:35:00|1829.37|1817.87|1829.73|1818.23|1829.73|1818.23|1829.37|1817.87|8
1736771710000|2025-01-13 12:35:10|1829.86|1818.36|1829.98|1818.48|1829.98|1818.48|1829.66|1818.16|13
1736771720000|2025-01-13 12:35:20|1829.73|1818.23|1829.98|1818.48|1829.98|1818.48|1829.62|1818.12|11
1736771730000|2025-01-13 12:35:30|1830.56|1819.06|1829.78|1818.28|1831.14|1819.64|1829.51|1818.01|21
1736771740000|2025-01-13 12:35:40|1829.87|1818.37|1829.27|1817.77|1829.87|1818.37|1829.27|1817.77|27
1736771750000|2025-01-13 12:35:50|1829.52|1818.02|1829.52|1818.02|1829.52|1818.02|1829.52|1818.02|1
1736771760000|2025-01-13 12:36:00|1829.33|1817.83|1828.71|1817.21|1829.54|1818.04|1828.67|1817.17|14
1736771770000|2025-01-13 12:36:10|1828.6|1817.1|1826.87|1815.37|1828.7|1817.2|1826.86|1815.36|28
1736771780000|2025-01-13 12:36:20|1826.84|1815.34|1826.27|1814.77|1827.42|1815.92|1826.27|1814.77|31
1736771790000|2025-01-13 12:36:30|1826.36|1814.86|1826.96|1815.46|1826.96|1815.46|1825.08|1813.58|32
1736771800000|2025-01-13 12:36:40|1826.95|1815.45|1827.92|1816.42|1827.92|1816.42|1826.95|1815.45|27
1736771810000|2025-01-13 12:36:50|1827.91|1816.41|1826.42|1814.92|1827.92|1816.42|1826.32|1814.82|26
1736771820000|2025-01-13 12:37:00|1826.3|1814.8|1825.21|1813.71|1826.31|1814.81|1825.21|1813.71|32
1736771830000|2025-01-13 12:37:10|1825.54|1814.04|1824.68|1813.18|1825.54|1814.04|1824.24|1812.74|32
1736771840000|2025-01-13 12:37:20|1824.48|1812.98|1824.16|1812.66|1824.71|1813.21|1824.16|1812.66|22
1736771850000|2025-01-13 12:37:30|1824.26|1812.76|1824.67|1813.17|1824.67|1813.17|1824.26|1812.76|3
1736771860000|2025-01-13 12:37:40|1824.83|1813.33|1824.36|1812.86|1824.87|1813.37|1824.16|1812.66|21
1736771870000|2025-01-13 12:37:50|1824.42|1812.92|1822.35|1810.85|1824.42|1812.92|1822.35|1810.85|29
1736771880000|2025-01-13 12:38:00|1822.36|1810.86|1822.92|1811.42|1825.65|1814.15|1822.29|1810.79|39
1736771890000|2025-01-13 12:38:10|1822.69|1811.19|1822.82|1811.32|1823.82|1812.32|1821.49|1809.99|35
1736771900000|2025-01-13 12:38:20|1822.91|1811.41|1821.72|1810.22|1822.91|1811.41|1820.01|1808.51|33
1736771910000|2025-01-13 12:38:30|1821.62|1810.12|1823.52|1812.02|1824.42|1812.92|1821.47|1809.97|35
1736771920000|2025-01-13 12:38:40|1823.71|1812.21|1824.2|1812.7|1824.82|1813.32|1823.1|1811.6|35
1736771930000|2025-01-13 12:38:50|1824.1|1812.6|1824.96|1813.46|1825.9|1814.4|1824.1|1812.6|27
1736771940000|2025-01-13 12:39:00|1824.73|1813.23|1825.52|1814.02|1825.95|1814.45|1824.09|1812.59|35
1736771950000|2025-01-13 12:39:10|1825.8|1814.3|1825.62|1814.12|1825.98|1814.48|1824.98|1813.48|27
1736771960000|2025-01-13 12:39:20|1825.57|1814.07|1825.5|1814|1825.57|1814.07|1825.2|1813.7|16
1736771970000|2025-01-13 12:39:30|1825.48|1813.98|1824.59|1813.09|1825.48|1813.98|1824.17|1812.67|19
1736771980000|2025-01-13 12:39:40|1824.73|1813.23|1824.22|1812.72|1824.73|1813.23|1823.62|1812.12|25
1736771990000|2025-01-13 12:39:50|1824.18|1812.68|1824.06|1812.56|1824.35|1812.85|1823.54|1812.04|27
1736772000000|2025-01-13 12:40:00|1824.02|1812.52|1824.24|1812.74|1825.56|1814.06|1823.2|1811.7|37
1736772010000|2025-01-13 12:40:10|1824.21|1812.71|1823.27|1811.77|1824.43|1812.93|1823.08|1811.58|28
1736772020000|2025-01-13 12:40:20|1823.36|1811.86|1823.59|1812.09|1823.89|1812.39|1822.88|1811.38|28
1736772030000|2025-01-13 12:40:30|1823.76|1812.26|1823.45|1811.95|1824.15|1812.65|1822.67|1811.17|33
1736772040000|2025-01-13 12:40:40|1823.63|1812.13|1824.59|1813.09|1826.05|1814.55|1823.36|1811.86|36
1736772050000|2025-01-13 12:40:50|1824.49|1812.99|1823.01|1811.51|1824.49|1812.99|1822.8|1811.3|32
1736772060000|2025-01-13 12:41:00|1822.89|1811.39|1825.73|1814.23|1826.26|1814.76|1822.7|1811.2|32
1736772070000|2025-01-13 12:41:10|1825.87|1814.37|1826.19|1814.69|1826.26|1814.76|1824.82|1813.32|33
1736772080000|2025-01-13 12:41:20|1826.2|1814.7|1825.95|1814.45|1826.26|1814.76|1825.57|1814.07|21
1736772090000|2025-01-13 12:41:30|1825.86|1814.36|1825.19|1813.69|1825.9|1814.4|1824.88|1813.38|30
1736772100000|2025-01-13 12:41:40|1825.28|1813.78|1825.47|1813.97|1826.09|1814.59|1824.64|1813.14|32
1736772110000|2025-01-13 12:41:50|1825.48|1813.98|1826.03|1814.53|1826.2|1814.7|1825.17|1813.67|32
1736772120000|2025-01-13 12:42:00|1825.69|1814.19|1824.03|1812.53|1825.69|1814.19|1823.82|1812.32|31
1736772130000|2025-01-13 12:42:10|1823.92|1812.42|1824.19|1812.69|1824.36|1812.86|1823.55|1812.05|23
1736772140000|2025-01-13 12:42:20|1824.24|1812.74|1825.72|1814.22|1825.72|1814.22|1823.66|1812.16|25
1736772150000|2025-01-13 12:42:30|1825.84|1814.34|1826.26|1814.76|1826.26|1814.76|1825.84|1814.34|14
1736772160000|2025-01-13 12:42:40|1826.38|1814.88|1827.44|1815.94|1827.44|1815.94|1826.38|1814.88|6
1736772170000|2025-01-13 12:42:50|1827.57|1816.07|1828.3|1816.8|1828.3|1816.8|1827.57|1816.07|7
1736772180000|2025-01-13 12:43:00|1829.12|1817.62|1829.17|1817.67|1829.94|1818.44|1828.55|1817.05|22
1736772190000|2025-01-13 12:43:10|1829.12|1817.62|1830.32|1818.82|1830.32|1818.82|1829.12|1817.62|28
1736772200000|2025-01-13 12:43:20|1830.64|1819.14|1831.48|1819.98|1831.48|1819.98|1830.64|1819.14|10
1736772210000|2025-01-13 12:43:30|1831.88|1820.38|1832.41|1820.91|1832.72|1821.22|1831.86|1820.36|24
1736772220000|2025-01-13 12:43:40|1832.42|1820.92|1833.06|1821.56|1833.06|1821.56|1832.31|1820.81|13
1736772240000|2025-01-13 12:44:00|1833.48|1821.98|1834.17|1822.67|1834.17|1822.67|1833.48|1821.98|4
1736772250000|2025-01-13 12:44:10|1834.12|1822.62|1833.96|1822.46|1834.12|1822.62|1833.21|1821.71|19
1736772260000|2025-01-13 12:44:20|1833.9|1822.4|1834.16|1822.66|1834.16|1822.66|1833.58|1822.08|12
1736772270000|2025-01-13 12:44:30|1834.17|1822.67|1835.55|1824.05|1835.55|1824.05|1834.17|1822.67|3
1736772280000|2025-01-13 12:44:40|1835.37|1823.87|1835.55|1824.05|1835.55|1824.05|1835.37|1823.87|4
1736772300000|2025-01-13 12:45:00|1835.51|1824.01|1834.99|1823.49|1835.51|1824.01|1834.52|1823.02|17
1736772310000|2025-01-13 12:45:10|1835.24|1823.74|1835.88|1824.38|1835.88|1824.38|1835.24|1823.74|6
1736772320000|2025-01-13 12:45:20|1835.87|1824.37|1835.56|1824.06|1835.88|1824.38|1835.18|1823.68|6
1736772330000|2025-01-13 12:45:30|1835.65|1824.15|1836.47|1824.97|1837.24|1825.74|1835.65|1824.15|20
1736772340000|2025-01-13 12:45:40|1836.59|1825.09|1834.16|1822.66|1836.59|1825.09|1834.16|1822.66|26
1736772350000|2025-01-13 12:45:50|1833.8|1822.3|1833.59|1822.09|1833.86|1822.36|1833.57|1822.07|22
1736772360000|2025-01-13 12:46:00|1833.51|1822.01|1832.55|1821.05|1833.56|1822.06|1832.55|1821.05|25
1736772370000|2025-01-13 12:46:10|1832.52|1821.02|1832.48|1820.98|1833.52|1822.02|1832.45|1820.95|23
1736772380000|2025-01-13 12:46:20|1832.45|1820.95|1832.43|1820.93|1833.21|1821.71|1832.41|1820.91|25
1736772390000|2025-01-13 12:46:30|1832.4|1820.9|1834.14|1822.64|1834.14|1822.64|1832.4|1820.9|19
1736772400000|2025-01-13 12:46:40|1834.28|1822.78|1834.34|1822.84|1834.38|1822.88|1833.61|1822.11|19
1736772410000|2025-01-13 12:46:50|1834.38|1822.88|1833.52|1822.02|1834.38|1822.88|1833.52|1822.02|15
1736772420000|2025-01-13 12:47:00|1833.48|1821.98|1831.03|1819.53|1833.48|1821.98|1831.03|1819.53|27
1736772430000|2025-01-13 12:47:10|1830.93|1819.43|1830.25|1818.75|1831.02|1819.52|1830.11|1818.61|26
1736772440000|2025-01-13 12:47:20|1830.16|1818.66|1829.99|1818.49|1830.6|1819.1|1829.55|1818.05|25
1736772450000|2025-01-13 12:47:30|1829.98|1818.48|1830.04|1818.54|1830.96|1819.46|1829.98|1818.48|20
1736772460000|2025-01-13 12:47:40|1830|1818.5|1829.35|1817.85|1830.03|1818.53|1829.34|1817.84|22
1736772470000|2025-01-13 12:47:50|1829.48|1817.98|1829.58|1818.08|1829.84|1818.34|1829.48|1817.98|24
1736772480000|2025-01-13 12:48:00|1829.54|1818.04|1828.94|1817.44|1829.54|1818.04|1827.82|1816.32|25
1736772490000|2025-01-13 12:48:10|1828.93|1817.43|1831.01|1819.51|1831.38|1819.88|1828.93|1817.43|19
1736772500000|2025-01-13 12:48:20|1830.74|1819.24|1831.31|1819.81|1831.31|1819.81|1830.3|1818.8|18
1736772510000|2025-01-13 12:48:30|1831.35|1819.85|1831.16|1819.66|1831.35|1819.85|1830.86|1819.36|16
1736772520000|2025-01-13 12:48:40|1831.13|1819.63|1831.11|1819.61|1831.24|1819.74|1830.48|1818.98|22
1736772530000|2025-01-13 12:48:50|1831.1|1819.6|1831.39|1819.89|1831.43|1819.93|1831|1819.5|17
1736772540000|2025-01-13 12:49:00|1831.26|1819.76|1831.86|1820.36|1831.86|1820.36|1831.26|1819.76|7
1736772550000|2025-01-13 12:49:10|1831.88|1820.38|1833.84|1822.34|1834.04|1822.54|1831.88|1820.38|22
1736772560000|2025-01-13 12:49:20|1833.85|1822.35|1832.36|1820.86|1833.85|1822.35|1832.31|1820.81|23
1736772570000|2025-01-13 12:49:30|1832.32|1820.82|1831.51|1820.01|1832.32|1820.82|1831.51|1820.01|9
1736772580000|2025-01-13 12:49:40|1831.44|1819.94|1829.67|1818.17|1831.44|1819.94|1829.38|1817.88|14
1736772590000|2025-01-13 12:49:50|1829.72|1818.22|1829.14|1817.64|1829.76|1818.26|1828.51|1817.01|27
1736772600000|2025-01-13 12:50:00|1829.23|1817.73|1829.05|1817.55|1829.48|1817.98|1829.05|1817.55|26
1736772610000|2025-01-13 12:50:10|1829.04|1817.54|1829.72|1818.22|1829.81|1818.31|1828.81|1817.31|27
1736772620000|2025-01-13 12:50:20|1829.7|1818.2|1830.11|1818.61|1830.11|1818.61|1829.56|1818.06|28
1736772630000|2025-01-13 12:50:30|1830.15|1818.65|1830.15|1818.65|1830.15|1818.65|1829.98|1818.48|4
1736772660000|2025-01-13 12:51:00|1830.12|1818.62|1828.62|1817.12|1830.12|1818.62|1828.62|1817.12|18
1736772670000|2025-01-13 12:51:10|1828.68|1817.18|1828.72|1817.22|1828.72|1817.22|1827.99|1816.49|25
1736772680000|2025-01-13 12:51:20|1828.68|1817.18|1830.15|1818.65|1830.15|1818.65|1828.54|1817.04|18
1736772690000|2025-01-13 12:51:30|1830.53|1819.03|1830.44|1818.94|1830.53|1819.03|1830.2|1818.7|5
1736772700000|2025-01-13 12:51:40|1830.4|1818.9|1830.47|1818.97|1830.56|1819.06|1829.67|1818.17|17
1736772710000|2025-01-13 12:51:50|1830.42|1818.92|1829.68|1818.18|1830.42|1818.92|1829.68|1818.18|20
1736772720000|2025-01-13 12:52:00|1829.54|1818.04|1828.14|1816.64|1829.54|1818.04|1827.92|1816.42|27
1736772730000|2025-01-13 12:52:10|1828.19|1816.69|1828.57|1817.07|1829.05|1817.55|1828.05|1816.55|26
1736772740000|2025-01-13 12:52:20|1828.58|1817.08|1830|1818.5|1830.66|1819.16|1828.14|1816.64|25
1736772750000|2025-01-13 12:52:30|1830.03|1818.53|1830.21|1818.71|1830.49|1818.99|1829.32|1817.82|18
1736772760000|2025-01-13 12:52:40|1830.26|1818.76|1830.4|1818.9|1830.4|1818.9|1829.99|1818.49|34
1736772770000|2025-01-13 12:52:50|1830.35|1818.85|1829.37|1817.87|1830.44|1818.94|1829.02|1817.52|29
1736772780000|2025-01-13 12:53:00|1829.23|1817.73|1829.53|1818.03|1830.58|1819.08|1829.01|1817.51|31
1736772790000|2025-01-13 12:53:10|1829.58|1818.08|1831.37|1819.87|1831.37|1819.87|1829.4|1817.9|25
1736772800000|2025-01-13 12:53:20|1831.48|1819.98|1831.5|1820|1831.51|1820.01|1831.1|1819.6|22
1736772810000|2025-01-13 12:53:30|1831.65|1820.15|1832.99|1821.49|1832.99|1821.49|1831.65|1820.15|5
1736772820000|2025-01-13 12:53:40|1833.87|1822.37|1835.64|1824.14|1835.64|1824.14|1833.87|1822.37|7
1736772830000|2025-01-13 12:53:50|1836.5|1825|1837.14|1825.64|1837.14|1825.64|1836.5|1825|9
1736772840000|2025-01-13 12:54:00|1837.13|1825.63|1836.53|1825.03|1837.47|1825.97|1836.53|1825.03|22
1736772850000|2025-01-13 12:54:10|1836.49|1824.99|1837.04|1825.54|1837.47|1825.97|1836.49|1824.99|18
1736772860000|2025-01-13 12:54:20|1837.01|1825.51|1837.43|1825.93|1837.48|1825.98|1837|1825.5|20
1736772870000|2025-01-13 12:54:30|1837.4|1825.9|1835.94|1824.44|1837.52|1826.02|1835.94|1824.44|22
1736772880000|2025-01-13 12:54:40|1835.97|1824.47|1835.52|1824.02|1836.38|1824.88|1835.52|1824.02|16
1736772890000|2025-01-13 12:54:50|1836.04|1824.54|1835.6|1824.1|1836.09|1824.59|1835.25|1823.75|29
1736772900000|2025-01-13 12:55:00|1835.23|1823.73|1834.81|1823.31|1836.21|1824.71|1834.81|1823.31|29
1736772910000|2025-01-13 12:55:10|1834.86|1823.36|1833.43|1821.93|1834.93|1823.43|1833.4|1821.9|22
1736772920000|2025-01-13 12:55:20|1833.26|1821.76|1831.35|1819.85|1833.51|1822.01|1831.22|1819.72|27
1736772930000|2025-01-13 12:55:30|1831.25|1819.75|1831.59|1820.09|1832.29|1820.79|1831.25|1819.75|35
1736772940000|2025-01-13 12:55:40|1831.89|1820.39|1830.86|1819.36|1831.97|1820.47|1830.86|1819.36|36
1736772950000|2025-01-13 12:55:50|1830.6|1819.1|1830.57|1819.07|1830.84|1819.34|1830.29|1818.79|32
1736772960000|2025-01-13 12:56:00|1830.47|1818.97|1830.02|1818.52|1830.47|1818.97|1829.54|1818.04|29
1736772970000|2025-01-13 12:56:10|1829.5|1818|1831.45|1819.95|1831.74|1820.24|1829.44|1817.94|33
1736772980000|2025-01-13 12:56:20|1831.5|1820|1831.19|1819.69|1831.58|1820.08|1831.19|1819.69|29
1736772990000|2025-01-13 12:56:30|1831.11|1819.61|1830.33|1818.83|1831.41|1819.91|1830.33|1818.83|30
1736773000000|2025-01-13 12:56:40|1830.29|1818.79|1831.21|1819.71|1831.49|1819.99|1830.18|1818.68|29
1736773010000|2025-01-13 12:56:50|1831.19|1819.69|1831.54|1820.04|1831.71|1820.21|1831.19|1819.69|21
1736773020000|2025-01-13 12:57:00|1831.63|1820.13|1832.2|1820.7|1832.2|1820.7|1831.63|1820.13|6
1736773030000|2025-01-13 12:57:10|1832.55|1821.05|1832.87|1821.37|1832.9|1821.4|1832.55|1821.05|7
1736773040000|2025-01-13 12:57:20|1832.9|1821.4|1832.9|1821.4|1832.9|1821.4|1832.9|1821.4|1
1736773050000|2025-01-13 12:57:30|1832.84|1821.34|1832.78|1821.28|1832.9|1821.4|1832.78|1821.28|12
1736773060000|2025-01-13 12:57:40|1832.89|1821.39|1833.98|1822.48|1834.08|1822.58|1832.89|1821.39|20
1736773070000|2025-01-13 12:57:50|1834.06|1822.56|1834.17|1822.67|1834.17|1822.67|1834.06|1822.56|3
1736773080000|2025-01-13 12:58:00|1834.06|1822.56|1834.02|1822.52|1834.06|1822.56|1833.54|1822.04|19
1736773090000|2025-01-13 12:58:10|1833.98|1822.48|1833.81|1822.31|1834.18|1822.68|1833.81|1822.31|18
1736773100000|2025-01-13 12:58:20|1833.77|1822.27|1832.59|1821.09|1833.77|1822.27|1832.59|1821.09|15
1736773110000|2025-01-13 12:58:30|1832.55|1821.05|1832.1|1820.6|1832.8|1821.3|1831.75|1820.25|27
1736773120000|2025-01-13 12:58:40|1832.35|1820.85|1832.59|1821.09|1832.72|1821.22|1832.09|1820.59|21
1736773130000|2025-01-13 12:58:50|1832.5|1821|1832.17|1820.67|1832.53|1821.03|1832.14|1820.64|17
1736773140000|2025-01-13 12:59:00|1832.19|1820.69|1830.83|1819.33|1832.19|1820.69|1830.83|1819.33|20
1736773150000|2025-01-13 12:59:10|1830.82|1819.32|1831.35|1819.85|1831.35|1819.85|1830.52|1819.02|19
1736773160000|2025-01-13 12:59:20|1831.17|1819.67|1831.06|1819.56|1831.17|1819.67|1831.06|1819.56|3
1736773170000|2025-01-13 12:59:30|1830.83|1819.33|1831.19|1819.69|1831.33|1819.83|1830.72|1819.22|15
1736773180000|2025-01-13 12:59:40|1831.14|1819.64|1831.29|1819.79|1831.61|1820.11|1830.41|1818.91|27
1736773190000|2025-01-13 12:59:50|1831.28|1819.78|1830.29|1818.79|1831.29|1819.79|1830.23|1818.73|23
1736773200000|2025-01-13 13:00:00|1830.2|1818.7|1830.26|1818.76|1830.52|1819.02|1830.13|1818.63|15
1736773210000|2025-01-13 13:00:10|1830.43|1818.93|1830.71|1819.21|1831.25|1819.75|1830.43|1818.93|26
1736773220000|2025-01-13 13:00:20|1830.75|1819.25|1829.52|1818.02|1831.12|1819.62|1829.52|1818.02|32
1736773230000|2025-01-13 13:00:30|1829.16|1817.66|1829.7|1818.2|1829.73|1818.23|1828.69|1817.19|32
1736773240000|2025-01-13 13:00:40|1829.75|1818.25|1827.85|1816.35|1829.77|1818.27|1827.63|1816.13|25
1736773250000|2025-01-13 13:00:50|1827.76|1816.26|1824.99|1813.49|1827.76|1816.26|1824.94|1813.44|26
1736773260000|2025-01-13 13:01:00|1824.94|1813.44|1824.2|1812.7|1824.94|1813.44|1823.83|1812.33|27
1736773270000|2025-01-13 13:01:10|1824.16|1812.66|1825.67|1814.17|1826.71|1815.21|1824.02|1812.52|31
1736773280000|2025-01-13 13:01:20|1825.86|1814.36|1826.33|1814.83|1827.58|1816.08|1825.76|1814.26|28
1736773290000|2025-01-13 13:01:30|1826.34|1814.84|1825.38|1813.88|1826.6|1815.1|1825.36|1813.86|28
1736773300000|2025-01-13 13:01:40|1825.34|1813.84|1824.44|1812.94|1825.85|1814.35|1823.91|1812.41|35
1736773310000|2025-01-13 13:01:50|1824.18|1812.68|1823.05|1811.55|1824.18|1812.68|1823.05|1811.55|28
1736773320000|2025-01-13 13:02:00|1822.79|1811.29|1823.3|1811.8|1823.76|1812.26|1821.78|1810.28|36
1736773330000|2025-01-13 13:02:10|1823.41|1811.91|1824.79|1813.29|1824.79|1813.29|1822.98|1811.48|32
1736773340000|2025-01-13 13:02:20|1824.84|1813.34|1825.42|1813.92|1826.27|1814.77|1824.62|1813.12|34
1736773350000|2025-01-13 13:02:30|1824.78|1813.28|1825.27|1813.77|1825.33|1813.83|1823.99|1812.49|30
1736773360000|2025-01-13 13:02:40|1825.28|1813.78|1825.52|1814.02|1825.52|1814.02|1824.29|1812.79|31
1736773370000|2025-01-13 13:02:50|1825.42|1813.92|1825.66|1814.16|1826.13|1814.63|1825.38|1813.88|20
1736773380000|2025-01-13 13:03:00|1825.61|1814.11|1827.52|1816.02|1827.94|1816.44|1825.61|1814.11|26
1736773390000|2025-01-13 13:03:10|1827.54|1816.04|1827.85|1816.35|1827.94|1816.44|1827.54|1816.04|19
1736773400000|2025-01-13 13:03:20|1827.94|1816.44|1828.16|1816.66|1829.26|1817.76|1827.94|1816.44|16
1736773410000|2025-01-13 13:03:30|1828.21|1816.71|1829.3|1817.8|1830.15|1818.65|1828.16|1816.66|23
1736773420000|2025-01-13 13:03:40|1829.13|1817.63|1828.5|1817|1829.24|1817.74|1828.5|1817|14
1736773430000|2025-01-13 13:03:50|1828.54|1817.04|1828.75|1817.25|1829.38|1817.88|1828.54|1817.04|23
1736773440000|2025-01-13 13:04:00|1828.74|1817.24|1829.8|1818.3|1830.59|1819.09|1828.7|1817.2|26
1736773450000|2025-01-13 13:04:10|1829.75|1818.25|1831.63|1820.13|1831.63|1820.13|1829.75|1818.25|23
1736773460000|2025-01-13 13:04:20|1831.51|1820.01|1831.78|1820.28|1831.78|1820.28|1831.4|1819.9|9
1736773470000|2025-01-13 13:04:30|1831.93|1820.43|1833.44|1821.94|1833.44|1821.94|1831.93|1820.43|12
1736773480000|2025-01-13 13:04:40|1833.49|1821.99|1833.71|1822.21|1833.71|1822.21|1832.92|1821.42|30
1736773490000|2025-01-13 13:04:50|1833.52|1822.02|1833.61|1822.11|1833.71|1822.21|1833.35|1821.85|14
1736773500000|2025-01-13 13:05:00|1833.67|1822.17|1833.71|1822.21|1833.71|1822.21|1832.12|1820.62|25
1736773510000|2025-01-13 13:05:10|1833.57|1822.07|1832.08|1820.58|1833.59|1822.09|1831.88|1820.38|26
1736773520000|2025-01-13 13:05:20|1832.25|1820.75|1833.14|1821.64|1833.42|1821.92|1832.25|1820.75|28
1736773530000|2025-01-13 13:05:30|1833.27|1821.77|1834.98|1823.48|1835.08|1823.58|1833.27|1821.77|29
1736773540000|2025-01-13 13:05:40|1834.93|1823.43|1835.08|1823.58|1835.08|1823.58|1834.82|1823.32|19
1736773550000|2025-01-13 13:05:50|1835.1|1823.6|1835.93|1824.43|1836.28|1824.78|1835.1|1823.6|10
1736773560000|2025-01-13 13:06:00|1836.11|1824.61|1835.18|1823.68|1836.25|1824.75|1835.13|1823.63|22
1736773570000|2025-01-13 13:06:10|1835.14|1823.64|1835.96|1824.46|1836.35|1824.85|1835.14|1823.64|33
1736773580000|2025-01-13 13:06:20|1836.17|1824.67|1835.73|1824.23|1836.17|1824.67|1835.64|1824.14|24
1736773590000|2025-01-13 13:06:30|1835.72|1824.22|1835.62|1824.12|1836.11|1824.61|1835.1|1823.6|21
1736773600000|2025-01-13 13:06:40|1835.85|1824.35|1836.55|1825.05|1836.55|1825.05|1835.69|1824.19|12
1736773610000|2025-01-13 13:06:50|1836.56|1825.06|1837.21|1825.71|1837.21|1825.71|1836.56|1825.06|2
1736773620000|2025-01-13 13:07:00|1837.05|1825.55|1837.08|1825.58|1837.09|1825.59|1837.05|1825.55|3
1736773630000|2025-01-13 13:07:10|1836.91|1825.41|1836.95|1825.45|1836.97|1825.47|1836.25|1824.75|25
1736773640000|2025-01-13 13:07:20|1837.06|1825.56|1837.05|1825.55|1837.19|1825.69|1836.33|1824.83|21
1736773650000|2025-01-13 13:07:30|1837.02|1825.52|1837.07|1825.57|1837.12|1825.62|1836.5|1825|24
1736773660000|2025-01-13 13:07:40|1837.11|1825.61|1837.21|1825.71|1837.21|1825.71|1836.88|1825.38|17
1736773680000|2025-01-13 13:08:00|1836.95|1825.45|1837.1|1825.6|1837.18|1825.68|1836.94|1825.44|9
1736773690000|2025-01-13 13:08:10|1837.11|1825.61|1837.21|1825.71|1837.21|1825.71|1837.11|1825.61|3
1736773700000|2025-01-13 13:08:20|1837.61|1826.11|1838.65|1827.15|1838.65|1827.15|1837.61|1826.11|2
1736773710000|2025-01-13 13:08:30|1838.58|1827.08|1838.65|1827.15|1838.65|1827.15|1838.41|1826.91|9
1736773730000|2025-01-13 13:08:50|1838.84|1827.34|1839.03|1827.53|1839.03|1827.53|1838.84|1827.34|9
1736773740000|2025-01-13 13:09:00|1839.1|1827.6|1840.53|1829.03|1840.63|1829.13|1839.1|1827.6|10
1736773750000|2025-01-13 13:09:10|1840.54|1829.04|1841.08|1829.58|1841.2|1829.7|1840.54|1829.04|24
1736773760000|2025-01-13 13:09:20|1841.1|1829.6|1841.25|1829.75|1841.25|1829.75|1840.73|1829.23|22
1736773770000|2025-01-13 13:09:30|1841.29|1829.79|1842.43|1830.93|1842.43|1830.93|1841.27|1829.77|14
1736773780000|2025-01-13 13:09:40|1842.6|1831.1|1843.65|1832.15|1843.65|1832.15|1842.6|1831.1|8
1736773790000|2025-01-13 13:09:50|1844.3|1832.8|1844.94|1833.44|1844.94|1833.44|1844.3|1832.8|14
1736773800000|2025-01-13 13:10:00|1844.85|1833.35|1844.96|1833.46|1844.96|1833.46|1844.85|1833.35|6
1736773810000|2025-01-13 13:10:10|1845.55|1834.05|1846.19|1834.69|1846.19|1834.69|1845.55|1834.05|4
1736773820000|2025-01-13 13:10:20|1846.18|1834.68|1842.98|1831.48|1846.18|1834.68|1842.88|1831.38|17
1736773830000|2025-01-13 13:10:30|1842.88|1831.38|1842.33|1830.83|1843.28|1831.78|1841.68|1830.18|25
1736773840000|2025-01-13 13:10:40|1842.54|1831.04|1843.73|1832.23|1843.83|1832.33|1841.93|1830.43|24
1736773850000|2025-01-13 13:10:50|1843.69|1832.19|1843.31|1831.81|1843.82|1832.32|1843.3|1831.8|15
1736773860000|2025-01-13 13:11:00|1843.3|1831.8|1843.06|1831.56|1843.44|1831.94|1843.06|1831.56|13
1736773880000|2025-01-13 13:11:20|1843.17|1831.67|1843.06|1831.56|1843.25|1831.75|1843.06|1831.56|7
1736773890000|2025-01-13 13:11:30|1843.29|1831.79|1843.3|1831.8|1843.3|1831.8|1843.06|1831.56|9
1736773900000|2025-01-13 13:11:40|1843.45|1831.95|1844.06|1832.56|1844.06|1832.56|1843.06|1831.56|13
1736773910000|2025-01-13 13:11:50|1844.07|1832.57|1844.06|1832.56|1844.07|1832.57|1844.06|1832.56|2
1736773940000|2025-01-13 13:12:20|1843.6|1832.1|1843.18|1831.68|1843.6|1832.1|1843.18|1831.68|3
1736773950000|2025-01-13 13:12:30|1843.13|1831.63|1843.26|1831.76|1843.35|1831.85|1843.06|1831.56|14
1736773960000|2025-01-13 13:12:40|1843.31|1831.81|1843.13|1831.63|1843.65|1832.15|1843.06|1831.56|16
1736773970000|2025-01-13 13:12:50|1843.22|1831.72|1843.42|1831.92|1843.64|1832.14|1843.17|1831.67|18
1736773980000|2025-01-13 13:13:00|1843.43|1831.93|1843.06|1831.56|1843.43|1831.93|1843.06|1831.56|11
1736773990000|2025-01-13 13:13:10|1843.07|1831.57|1843.06|1831.56|1843.47|1831.97|1843.06|1831.56|15
1736774010000|2025-01-13 13:13:30|1843.28|1831.78|1843.45|1831.95|1843.45|1831.95|1843.06|1831.56|14
1736774020000|2025-01-13 13:13:40|1843.38|1831.88|1843.2|1831.7|1843.46|1831.96|1843.06|1831.56|20
1736774030000|2025-01-13 13:13:50|1843.78|1832.28|1844.35|1832.85|1844.56|1833.06|1843.76|1832.26|16
1736774040000|2025-01-13 13:14:00|1844.34|1832.84|1844.06|1832.56|1844.43|1832.93|1843.31|1831.81|25
1736774050000|2025-01-13 13:14:10|1844.07|1832.57|1844.02|1832.52|1844.2|1832.7|1843.88|1832.38|26
1736774060000|2025-01-13 13:14:20|1843.99|1832.49|1843.22|1831.72|1843.99|1832.49|1843.22|1831.72|6
1736774070000|2025-01-13 13:14:30|1843.17|1831.67|1842.37|1830.87|1843.17|1831.67|1841.39|1829.89|13
1736774080000|2025-01-13 13:14:40|1842.39|1830.89|1842.56|1831.06|1842.56|1831.06|1842.39|1830.89|11
1736774100000|2025-01-13 13:15:00|1842.47|1830.97|1842.56|1831.06|1842.56|1831.06|1842.27|1830.77|12
1736774110000|2025-01-13 13:15:10|1842.52|1831.02|1842.56|1831.06|1842.56|1831.06|1842.2|1830.7|8
1736774120000|2025-01-13 13:15:20|1843.38|1831.88|1844.2|1832.7|1844.2|1832.7|1843.38|1831.88|3
1736774130000|2025-01-13 13:15:30|1844.03|1832.53|1844.2|1832.7|1844.2|1832.7|1844.02|1832.52|6
1736774140000|2025-01-13 13:15:40|1845.12|1833.62|1845.72|1834.22|1845.72|1834.22|1845.12|1833.62|14
1736774150000|2025-01-13 13:15:50|1845.8|1834.3|1846.19|1834.69|1846.19|1834.69|1845.8|1834.3|9
1736774160000|2025-01-13 13:16:00|1846.33|1834.83|1846.33|1834.83|1846.33|1834.83|1846.33|1834.83|1
1736774170000|2025-01-13 13:16:10|1846.46|1834.96|1846.96|1835.46|1846.96|1835.46|1846.46|1834.96|3
1736774180000|2025-01-13 13:16:20|1847.89|1836.39|1848.45|1836.95|1848.5|1837|1847.89|1836.39|5
1736774190000|2025-01-13 13:16:30|1848.38|1836.88|1847.85|1836.35|1848.75|1837.25|1847.85|1836.35|22
1736774200000|2025-01-13 13:16:40|1847.77|1836.27|1846.42|1834.92|1847.77|1836.27|1846.12|1834.62|28
1736774210000|2025-01-13 13:16:50|1846.39|1834.89|1846.44|1834.94|1846.47|1834.97|1846.31|1834.81|13
1736774220000|2025-01-13 13:17:00|1846.46|1834.96|1849.34|1837.84|1849.34|1837.84|1846.46|1834.96|24
1736774230000|2025-01-13 13:17:10|1849.3|1837.8|1849.39|1837.89|1849.39|1837.89|1849.27|1837.77|4
1736774240000|2025-01-13 13:17:20|1849.8|1838.3|1849.88|1838.38|1849.96|1838.46|1849.8|1838.3|4
1736774250000|2025-01-13 13:17:30|1849.89|1838.39|1849.96|1838.46|1849.96|1838.46|1849.89|1838.39|3
1736774260000|2025-01-13 13:17:40|1850.81|1839.31|1852.78|1841.28|1852.87|1841.37|1850.81|1839.31|14
1736774270000|2025-01-13 13:17:50|1852.77|1841.27|1852.37|1840.87|1852.78|1841.28|1852.16|1840.66|9
1736774280000|2025-01-13 13:18:00|1852.35|1840.85|1853.43|1841.93|1853.43|1841.93|1851.67|1840.17|21
1736774290000|2025-01-13 13:18:10|1853.47|1841.97|1853.55|1842.05|1853.87|1842.37|1853.38|1841.88|26
1736774300000|2025-01-13 13:18:20|1853.51|1842.01|1854.95|1843.45|1854.95|1843.45|1853.22|1841.72|19
1736774310000|2025-01-13 13:18:30|1855|1843.5|1855.57|1844.07|1855.61|1844.11|1855|1843.5|13
1736774320000|2025-01-13 13:18:40|1855.58|1844.08|1855.61|1844.11|1855.61|1844.11|1855.58|1844.08|4
1736774330000|2025-01-13 13:18:50|1855.73|1844.23|1857.93|1846.43|1858.18|1846.68|1855.73|1844.23|9
1736774340000|2025-01-13 13:19:00|1857.98|1846.48|1859.79|1848.29|1859.79|1848.29|1857.93|1846.43|29
1736774350000|2025-01-13 13:19:10|1859.74|1848.24|1860.72|1849.22|1860.77|1849.27|1859.74|1848.24|19
1736774360000|2025-01-13 13:19:20|1860.75|1849.25|1860.72|1849.22|1860.79|1849.29|1860.72|1849.22|11
1736774370000|2025-01-13 13:19:30|1860.75|1849.25|1860.75|1849.25|1860.77|1849.27|1860.72|1849.22|7
1736774380000|2025-01-13 13:19:40|1860.79|1849.29|1861.98|1850.48|1862.13|1850.63|1860.75|1849.25|26
1736774390000|2025-01-13 13:19:50|1861.89|1850.39|1861.74|1850.24|1861.95|1850.45|1861.63|1850.13|24
1736774400000|2025-01-13 13:20:00|1861.78|1850.28|1861.81|1850.31|1861.89|1850.39|1861.3|1849.8|21
1736774410000|2025-01-13 13:20:10|1861.78|1850.28|1861.74|1850.24|1861.87|1850.37|1861.45|1849.95|14
1736774420000|2025-01-13 13:20:20|1861.7|1850.2|1861.45|1849.95|1861.7|1850.2|1861.45|1849.95|5
1736774430000|2025-01-13 13:20:30|1861.62|1850.12|1861.61|1850.11|1861.81|1850.31|1861.45|1849.95|11
1736774440000|2025-01-13 13:20:40|1861.51|1850.01|1861.47|1849.97|1862.1|1850.6|1861.45|1849.95|20
1736774450000|2025-01-13 13:20:50|1861.48|1849.98|1861.65|1850.15|1861.88|1850.38|1861.45|1849.95|12
1736774460000|2025-01-13 13:21:00|1861.63|1850.13|1861.45|1849.95|1861.63|1850.13|1861.45|1849.95|8
1736774470000|2025-01-13 13:21:10|1861.1|1849.6|1860.75|1849.25|1861.1|1849.6|1860.75|1849.25|2
1736774480000|2025-01-13 13:21:20|1860.84|1849.34|1860.75|1849.25|1860.98|1849.48|1860.75|1849.25|12
1736774490000|2025-01-13 13:21:30|1860.73|1849.23|1858.53|1847.03|1860.73|1849.23|1858.53|1847.03|7
1736774500000|2025-01-13 13:21:40|1858.11|1846.61|1858.26|1846.76|1858.82|1847.32|1858.11|1846.61|20
1736774510000|2025-01-13 13:21:50|1858.28|1846.78|1856.38|1844.88|1858.65|1847.15|1856.38|1844.88|23
1736774520000|2025-01-13 13:22:00|1856.28|1844.78|1855.3|1843.8|1856.28|1844.78|1855.3|1843.8|15
1736774530000|2025-01-13 13:22:10|1855.35|1843.85|1855.45|1843.95|1855.5|1844|1855.08|1843.58|19
1736774540000|2025-01-13 13:22:20|1855.54|1844.04|1856.08|1844.58|1856.61|1845.11|1855.36|1843.86|23
1736774550000|2025-01-13 13:22:30|1856.18|1844.68|1856.63|1845.13|1856.63|1845.13|1856.18|1844.68|7
1736774560000|2025-01-13 13:22:40|1856.88|1845.38|1857.22|1845.72|1857.36|1845.86|1856.73|1845.23|12
1736774570000|2025-01-13 13:22:50|1857.36|1845.86|1857.76|1846.26|1857.85|1846.35|1857.31|1845.81|28
1736774580000|2025-01-13 13:23:00|1857.77|1846.27|1858.13|1846.63|1858.39|1846.89|1857.57|1846.07|25
1736774590000|2025-01-13 13:23:10|1858.12|1846.62|1858.49|1846.99|1858.55|1847.05|1858.08|1846.58|18
1736774600000|2025-01-13 13:23:20|1858.51|1847.01|1858.57|1847.07|1858.57|1847.07|1858.48|1846.98|7
1736774610000|2025-01-13 13:23:30|1858.89|1847.39|1860.57|1849.07|1860.57|1849.07|1858.89|1847.39|5
1736774620000|2025-01-13 13:23:40|1860.83|1849.33|1861.12|1849.62|1861.24|1849.74|1860.78|1849.28|27
1736774630000|2025-01-13 13:23:50|1861.01|1849.51|1861.55|1850.05|1861.55|1850.05|1860.73|1849.23|23
1736774640000|2025-01-13 13:24:00|1861.56|1850.06|1861.18|1849.68|1861.56|1850.06|1860.88|1849.38|25
1736774650000|2025-01-13 13:24:10|1861.19|1849.69|1861.65|1850.15|1861.65|1850.15|1861.01|1849.51|14
1736774660000|2025-01-13 13:24:20|1861.19|1849.69|1861.65|1850.15|1861.65|1850.15|1861.19|1849.69|5
1736774680000|2025-01-13 13:24:40|1861.57|1850.07|1860.1|1848.6|1861.58|1850.08|1860.1|1848.6|20
1736774690000|2025-01-13 13:24:50|1860.04|1848.54|1859.46|1847.96|1860.04|1848.54|1859.46|1847.96|12
1736774700000|2025-01-13 13:25:00|1859.56|1848.06|1858.04|1846.54|1859.56|1848.06|1857.68|1846.18|17
1736774710000|2025-01-13 13:25:10|1857.95|1846.45|1855.89|1844.39|1857.95|1846.45|1855.88|1844.38|22
1736774720000|2025-01-13 13:25:20|1855.88|1844.38|1857.25|1845.75|1857.37|1845.87|1855.88|1844.38|21
1736774730000|2025-01-13 13:25:30|1857.34|1845.84|1857.46|1845.96|1857.56|1846.06|1857.02|1845.52|18
1736774740000|2025-01-13 13:25:40|1857.37|1845.87|1857.62|1846.12|1857.63|1846.13|1857.08|1845.58|14
1736774750000|2025-01-13 13:25:50|1857.58|1846.08|1856.78|1845.28|1857.58|1846.08|1856.25|1844.75|18
1736774760000|2025-01-13 13:26:00|1856.77|1845.27|1856.06|1844.56|1857.04|1845.54|1856.01|1844.51|26
1736774770000|2025-01-13 13:26:10|1855.91|1844.41|1857.4|1845.9|1857.4|1845.9|1855.81|1844.31|12
1736774780000|2025-01-13 13:26:20|1857.53|1846.03|1857.67|1846.17|1857.67|1846.17|1857.53|1846.03|2
1736774790000|2025-01-13 13:26:30|1857.94|1846.44|1860.58|1849.08|1860.59|1849.09|1857.94|1846.44|18
1736774800000|2025-01-13 13:26:40|1860.59|1849.09|1861.62|1850.12|1861.62|1850.12|1860.59|1849.09|22
1736774810000|2025-01-13 13:26:50|1861.65|1850.15|1861.53|1850.03|1861.65|1850.15|1861.52|1850.02|14
1736774820000|2025-01-13 13:27:00|1861.08|1849.58|1859.44|1847.94|1861.08|1849.58|1859.44|1847.94|21
1736774830000|2025-01-13 13:27:10|1859.16|1847.66|1858.06|1846.56|1859.16|1847.66|1858.06|1846.56|10
1736774840000|2025-01-13 13:27:20|1858.1|1846.6|1857.91|1846.41|1858.33|1846.83|1857.91|1846.41|13
1736774850000|2025-01-13 13:27:30|1857.92|1846.42|1857.72|1846.22|1857.95|1846.45|1857.66|1846.16|7
1736774860000|2025-01-13 13:27:40|1857.62|1846.12|1857.76|1846.26|1857.81|1846.31|1857.62|1846.12|4
1736774870000|2025-01-13 13:27:50|1857.67|1846.17|1857.57|1846.07|1857.67|1846.17|1857.57|1846.07|2
1736774880000|2025-01-13 13:28:00|1857.22|1845.72|1856.86|1845.36|1857.22|1845.72|1856.86|1845.36|2
1736774900000|2025-01-13 13:28:20|1856.92|1845.42|1857.62|1846.12|1857.62|1846.12|1856.87|1845.37|9
1736774910000|2025-01-13 13:28:30|1857.56|1846.06|1856.86|1845.36|1857.56|1846.06|1856.86|1845.36|12
1736774920000|2025-01-13 13:28:40|1856.88|1845.38|1857.13|1845.63|1857.14|1845.64|1856.86|1845.36|10
1736774930000|2025-01-13 13:28:50|1857.2|1845.7|1857.36|1845.86|1858.03|1846.53|1857.01|1845.51|19
1736774940000|2025-01-13 13:29:00|1857.38|1845.88|1854.5|1843|1857.56|1846.06|1854.5|1843|22
1736774950000|2025-01-13 13:29:10|1854.4|1842.9|1854.77|1843.27|1854.77|1843.27|1853.27|1841.77|22
1736774960000|2025-01-13 13:29:20|1854.68|1843.18|1854.32|1842.82|1854.78|1843.28|1854.12|1842.62|20
1736774970000|2025-01-13 13:29:30|1854.31|1842.81|1853.27|1841.77|1854.31|1842.81|1853.27|1841.77|13
1736774980000|2025-01-13 13:29:40|1853.22|1841.72|1853.08|1841.58|1853.22|1841.72|1852.32|1840.82|17
1736774990000|2025-01-13 13:29:50|1853.12|1841.62|1851.88|1840.38|1853.27|1841.77|1851.31|1839.81|26
1736775000000|2025-01-13 13:30:00|1851.41|1839.91|1850.97|1839.47|1851.92|1840.42|1850.64|1839.14|33
1736775010000|2025-01-13 13:30:10|1851.02|1839.52|1848.96|1837.46|1851.47|1839.97|1848.96|1837.46|29
1736775020000|2025-01-13 13:30:20|1848.83|1837.33|1847.9|1836.4|1849|1837.5|1847.72|1836.22|24
1736775030000|2025-01-13 13:30:30|1847.86|1836.36|1846.24|1834.74|1847.86|1836.36|1846.19|1834.69|22
1736775040000|2025-01-13 13:30:40|1846.14|1834.64|1845.08|1833.58|1846.14|1834.64|1844.99|1833.49|24
1736775050000|2025-01-13 13:30:50|1845.1|1833.6|1845.45|1833.95|1845.46|1833.96|1843.93|1832.43|30
1736775060000|2025-01-13 13:31:00|1845.42|1833.92|1847.08|1835.58|1847.08|1835.58|1845.42|1833.92|21
1736775070000|2025-01-13 13:31:10|1847.8|1836.3|1848.84|1837.34|1849.05|1837.55|1847.8|1836.3|25
1736775080000|2025-01-13 13:31:20|1848.68|1837.18|1848.32|1836.82|1848.94|1837.44|1848.32|1836.82|30
1736775090000|2025-01-13 13:31:30|1848.23|1836.73|1848.13|1836.63|1848.91|1837.41|1848.1|1836.6|26
1736775100000|2025-01-13 13:31:40|1848.08|1836.58|1848.14|1836.64|1848.31|1836.81|1847.07|1835.57|22
1736775110000|2025-01-13 13:31:50|1848.17|1836.67|1847.61|1836.11|1848.27|1836.77|1847.08|1835.58|26
1736775120000|2025-01-13 13:32:00|1847.71|1836.21|1850.28|1838.78|1850.28|1838.78|1847.71|1836.21|24
1736775130000|2025-01-13 13:32:10|1851.02|1839.52|1851.92|1840.42|1852.1|1840.6|1851.02|1839.52|20
1736775140000|2025-01-13 13:32:20|1851.99|1840.49|1852.73|1841.23|1852.73|1841.23|1851.88|1840.38|22
1736775150000|2025-01-13 13:32:30|1852.87|1841.37|1852.78|1841.28|1852.87|1841.37|1852.64|1841.14|11
1736775160000|2025-01-13 13:32:40|1852.87|1841.37|1853.67|1842.17|1853.67|1842.17|1852.31|1840.81|20
1736775170000|2025-01-13 13:32:50|1853.59|1842.09|1853.15|1841.65|1853.59|1842.09|1852.9|1841.4|9
1736775180000|2025-01-13 13:33:00|1853.13|1841.63|1852.94|1841.44|1853.67|1842.17|1852.78|1841.28|22
1736775190000|2025-01-13 13:33:10|1852.93|1841.43|1852.18|1840.68|1853.67|1842.17|1852.05|1840.55|23
1736775200000|2025-01-13 13:33:20|1852.09|1840.59|1852.57|1841.07|1853.23|1841.73|1851.96|1840.46|20
1736775210000|2025-01-13 13:33:30|1852.53|1841.03|1853.41|1841.91|1853.45|1841.95|1852.16|1840.66|18
1736775220000|2025-01-13 13:33:40|1853.08|1841.58|1853.41|1841.91|1853.41|1841.91|1851.87|1840.37|27
1736775230000|2025-01-13 13:33:50|1853.34|1841.84|1853.41|1841.91|1853.41|1841.91|1853.21|1841.71|6
1736775240000|2025-01-13 13:34:00|1853.34|1841.84|1852.51|1841.01|1853.34|1841.84|1852.35|1840.85|16
1736775250000|2025-01-13 13:34:10|1852.47|1840.97|1852.16|1840.66|1853.22|1841.72|1852.16|1840.66|25
1736775260000|2025-01-13 13:34:20|1851.92|1840.42|1851.89|1840.39|1852.58|1841.08|1851.85|1840.35|24
1736775270000|2025-01-13 13:34:30|1851.81|1840.31|1851.94|1840.44|1852.3|1840.8|1851.77|1840.27|21
1736775280000|2025-01-13 13:34:40|1851.89|1840.39|1852.77|1841.27|1852.77|1841.27|1851.79|1840.29|16
1736775290000|2025-01-13 13:34:50|1853.09|1841.59|1853.14|1841.64|1853.41|1841.91|1853.02|1841.52|12
1736775300000|2025-01-13 13:35:00|1853.1|1841.6|1852.64|1841.14|1853.18|1841.68|1851.94|1840.44|28
1736775310000|2025-01-13 13:35:10|1852.62|1841.12|1854.07|1842.57|1854.07|1842.57|1852.62|1841.12|11
1736775320000|2025-01-13 13:35:20|1854.03|1842.53|1853.75|1842.25|1854.03|1842.53|1853.01|1841.51|19
1736775330000|2025-01-13 13:35:30|1853.76|1842.26|1853.96|1842.46|1854.07|1842.57|1853.75|1842.25|17
1736775340000|2025-01-13 13:35:40|1854.04|1842.54|1853.55|1842.05|1854.07|1842.57|1853.55|1842.05|6
1736775350000|2025-01-13 13:35:50|1853.64|1842.14|1854.07|1842.57|1854.07|1842.57|1853.64|1842.14|10
1736775360000|2025-01-13 13:36:00|1853.87|1842.37|1852.64|1841.14|1853.92|1842.42|1852.1|1840.6|26
1736775370000|2025-01-13 13:36:10|1852.55|1841.05|1852.3|1840.8|1852.81|1841.31|1852.3|1840.8|14
1736775380000|2025-01-13 13:36:20|1852.46|1840.96|1852.68|1841.18|1852.68|1841.18|1852.46|1840.96|6
1736775390000|2025-01-13 13:36:30|1853.37|1841.87|1854.77|1843.27|1854.77|1843.27|1853.37|1841.87|8
1736775400000|2025-01-13 13:36:40|1854.53|1843.03|1853.08|1841.58|1854.61|1843.11|1853.07|1841.57|10
1736775410000|2025-01-13 13:36:50|1852.99|1841.49|1853.1|1841.6|1853.76|1842.26|1852.81|1841.31|16
1736775420000|2025-01-13 13:37:00|1853.2|1841.7|1852.65|1841.15|1853.57|1842.07|1852.21|1840.71|33
1736775430000|2025-01-13 13:37:10|1852.62|1841.12|1851.42|1839.92|1852.62|1841.12|1851.42|1839.92|19
1736775440000|2025-01-13 13:37:20|1851.43|1839.93|1851.32|1839.82|1851.69|1840.19|1851.03|1839.53|26
1736775450000|2025-01-13 13:37:30|1851.46|1839.96|1852.15|1840.65|1852.26|1840.76|1851.07|1839.57|29
1736775460000|2025-01-13 13:37:40|1852.01|1840.51|1852.85|1841.35|1852.85|1841.35|1851.85|1840.35|21
1736775470000|2025-01-13 13:37:50|1853.02|1841.52|1852.88|1841.38|1853.1|1841.6|1852.78|1841.28|12
1736775480000|2025-01-13 13:38:00|1852.87|1841.37|1850.75|1839.25|1853.02|1841.52|1850.75|1839.25|20
1736775500000|2025-01-13 13:38:20|1850.81|1839.31|1850.82|1839.32|1850.87|1839.37|1850.75|1839.25|9
1736775510000|2025-01-13 13:38:30|1850.83|1839.33|1850.75|1839.25|1850.87|1839.37|1850.75|1839.25|7
1736775520000|2025-01-13 13:38:40|1849.55|1838.05|1847.2|1835.7|1849.55|1838.05|1847|1835.5|27
1736775530000|2025-01-13 13:38:50|1847.02|1835.52|1847.31|1835.81|1847.63|1836.13|1846.92|1835.42|23
1736775540000|2025-01-13 13:39:00|1847.3|1835.8|1849.27|1837.77|1849.35|1837.85|1847.14|1835.64|29
1736775550000|2025-01-13 13:39:10|1849.26|1837.76|1849.42|1837.92|1849.53|1838.03|1848.63|1837.13|28
1736775560000|2025-01-13 13:39:20|1849.47|1837.97|1849.8|1838.3|1849.87|1838.37|1848.93|1837.43|20
1736775570000|2025-01-13 13:39:30|1849.36|1837.86|1848.28|1836.78|1849.42|1837.92|1847.72|1836.22|21
1736775580000|2025-01-13 13:39:40|1848.32|1836.82|1849.36|1837.86|1849.36|1837.86|1848.18|1836.68|27
1736775590000|2025-01-13 13:39:50|1849.31|1837.81|1847.15|1835.65|1849.36|1837.86|1846.94|1835.44|27
1736775600000|2025-01-13 13:40:00|1847.2|1835.7|1845.98|1834.48|1847.25|1835.75|1845.95|1834.45|29
1736775610000|2025-01-13 13:40:10|1845.91|1834.41|1845.76|1834.26|1846.26|1834.76|1845.53|1834.03|27
1736775620000|2025-01-13 13:40:20|1845.72|1834.22|1844.49|1832.99|1845.72|1834.22|1844.15|1832.65|19
1736775630000|2025-01-13 13:40:30|1844.27|1832.77|1842.93|1831.43|1844.38|1832.88|1842.93|1831.43|28
1736775640000|2025-01-13 13:40:40|1842.88|1831.38|1843.05|1831.55|1843.09|1831.59|1842.02|1830.52|28
1736775650000|2025-01-13 13:40:50|1843.09|1831.59|1843.05|1831.55|1843.1|1831.6|1842.76|1831.26|24
1736775660000|2025-01-13 13:41:00|1843.26|1831.76|1845.61|1834.11|1845.61|1834.11|1843.26|1831.76|16
1736775670000|2025-01-13 13:41:10|1845.58|1834.08|1845.54|1834.04|1845.58|1834.08|1845.4|1833.9|16
1736775680000|2025-01-13 13:41:20|1845.5|1834|1845.43|1833.93|1845.61|1834.11|1845.4|1833.9|16
1736775690000|2025-01-13 13:41:30|1845.42|1833.92|1843.86|1832.36|1845.42|1833.92|1843.86|1832.36|23
1736775700000|2025-01-13 13:41:40|1844.03|1832.53|1847.25|1835.75|1847.56|1836.06|1844.03|1832.53|22
1736775710000|2025-01-13 13:41:50|1847.29|1835.79|1846.05|1834.55|1847.29|1835.79|1846.05|1834.55|26
1736775720000|2025-01-13 13:42:00|1846.09|1834.59|1844.67|1833.17|1846.18|1834.68|1844.56|1833.06|30
1736775730000|2025-01-13 13:42:10|1844.59|1833.09|1843.35|1831.85|1844.59|1833.09|1843.35|1831.85|18
1736775740000|2025-01-13 13:42:20|1843.22|1831.72|1843.34|1831.84|1844.25|1832.75|1843.19|1831.69|27
1736775750000|2025-01-13 13:42:30|1843.35|1831.85|1843.22|1831.72|1843.88|1832.38|1843.1|1831.6|18
1736775760000|2025-01-13 13:42:40|1843.27|1831.77|1843.2|1831.7|1843.86|1832.36|1843.02|1831.52|22
1736775770000|2025-01-13 13:42:50|1843.11|1831.61|1843.07|1831.57|1843.32|1831.82|1843.02|1831.52|19
1736775780000|2025-01-13 13:43:00|1843.1|1831.6|1843.28|1831.78|1843.65|1832.15|1842.49|1830.99|24
1736775790000|2025-01-13 13:43:10|1843.19|1831.69|1844.74|1833.24|1844.96|1833.46|1843.19|1831.69|24
1736775800000|2025-01-13 13:43:20|1844.78|1833.28|1844.61|1833.11|1845.32|1833.82|1844.61|1833.11|21
1736775810000|2025-01-13 13:43:30|1844.18|1832.68|1843.1|1831.6|1844.18|1832.68|1843.1|1831.6|23
1736775820000|2025-01-13 13:43:40|1843.14|1831.64|1843.02|1831.52|1843.14|1831.64|1843.02|1831.52|4
1736775830000|2025-01-13 13:43:50|1843.12|1831.62|1843.02|1831.52|1843.24|1831.74|1843.02|1831.52|6
1736775860000|2025-01-13 13:44:20|1843.24|1831.74|1843.21|1831.71|1844.1|1832.6|1843.21|1831.71|27
1736775870000|2025-01-13 13:44:30|1843.26|1831.76|1843.85|1832.35|1844.07|1832.57|1843.11|1831.61|22
1736775880000|2025-01-13 13:44:40|1843.86|1832.36|1843.02|1831.52|1843.89|1832.39|1843.02|1831.52|21
1736775890000|2025-01-13 13:44:50|1843.28|1831.78|1843.09|1831.59|1843.37|1831.87|1843.09|1831.59|9
1736775900000|2025-01-13 13:45:00|1843.04|1831.54|1840.62|1829.12|1843.04|1831.54|1840.53|1829.03|21
1736775910000|2025-01-13 13:45:10|1840.6|1829.1|1839.97|1828.47|1840.6|1829.1|1838.94|1827.44|28
1736775920000|2025-01-13 13:45:20|1839.75|1828.25|1841.49|1829.99|1841.49|1829.99|1839.75|1828.25|29
1736775930000|2025-01-13 13:45:30|1841.48|1829.98|1840.94|1829.44|1841.48|1829.98|1840.19|1828.69|22
1736775940000|2025-01-13 13:45:40|1840.93|1829.43|1841.12|1829.62|1841.12|1829.62|1840.58|1829.08|20
1736775950000|2025-01-13 13:45:50|1841.33|1829.83|1842.26|1830.76|1842.45|1830.95|1841.17|1829.67|24
1736775960000|2025-01-13 13:46:00|1842.17|1830.67|1841.24|1829.74|1842.66|1831.16|1841.09|1829.59|26
1736775970000|2025-01-13 13:46:10|1841.23|1829.73|1839.94|1828.44|1841.23|1829.73|1839.75|1828.25|24
1736775980000|2025-01-13 13:46:20|1839.89|1828.39|1839.75|1828.25|1839.89|1828.39|1839.75|1828.25|4
1736775990000|2025-01-13 13:46:30|1838.93|1827.43|1837.57|1826.07|1838.93|1827.43|1837.57|1826.07|21
1736776000000|2025-01-13 13:46:40|1837.58|1826.08|1837.64|1826.14|1837.72|1826.22|1837.52|1826.02|23
1736776010000|2025-01-13 13:46:50|1837.69|1826.19|1837.63|1826.13|1837.93|1826.43|1837.54|1826.04|23
1736776020000|2025-01-13 13:47:00|1837.65|1826.15|1837.88|1826.38|1838.15|1826.65|1837.65|1826.15|25
1736776030000|2025-01-13 13:47:10|1837.61|1826.11|1837.41|1825.91|1837.83|1826.33|1837.41|1825.91|11
1736776040000|2025-01-13 13:47:20|1837.56|1826.06|1839.26|1827.76|1839.26|1827.76|1837.56|1826.06|20
1736776050000|2025-01-13 13:47:30|1839.25|1827.75|1835.94|1824.44|1839.25|1827.75|1835.94|1824.44|25
1736776060000|2025-01-13 13:47:40|1835.49|1823.99|1836.15|1824.65|1836.15|1824.65|1835.49|1823.99|22
1736776070000|2025-01-13 13:47:50|1836.12|1824.62|1836.46|1824.96|1836.47|1824.97|1836.06|1824.56|19
1736776080000|2025-01-13 13:48:00|1836.67|1825.17|1835.79|1824.29|1836.94|1825.44|1835.36|1823.86|36
1736776090000|2025-01-13 13:48:10|1835.63|1824.13|1836.08|1824.58|1836.12|1824.62|1835.34|1823.84|22
1736776100000|2025-01-13 13:48:20|1836.12|1824.62|1838.01|1826.51|1838.01|1826.51|1836.12|1824.62|25
1736776110000|2025-01-13 13:48:30|1837.99|1826.49|1837.96|1826.46|1838|1826.5|1836.92|1825.42|28
1736776120000|2025-01-13 13:48:40|1837.99|1826.49|1838.45|1826.95|1838.5|1827|1837.86|1826.36|17
1736776130000|2025-01-13 13:48:50|1838.46|1826.96|1838.11|1826.61|1838.67|1827.17|1837.86|1826.36|16
1736776140000|2025-01-13 13:49:00|1838.05|1826.55|1835.72|1824.22|1838.05|1826.55|1835.21|1823.71|32
1736776150000|2025-01-13 13:49:10|1835.71|1824.21|1836.2|1824.7|1836.25|1824.75|1835.33|1823.83|25
1736776160000|2025-01-13 13:49:20|1836.21|1824.71|1837.42|1825.92|1837.56|1826.06|1836.2|1824.7|21
1736776170000|2025-01-13 13:49:30|1837.32|1825.82|1835.29|1823.79|1837.32|1825.82|1835.25|1823.75|26
1736776180000|2025-01-13 13:49:40|1835.36|1823.86|1835.78|1824.28|1836.27|1824.77|1835.36|1823.86|31
1736776190000|2025-01-13 13:49:50|1835.7|1824.2|1835.96|1824.46|1836.05|1824.55|1835.53|1824.03|17
1736776200000|2025-01-13 13:50:00|1836.1|1824.6|1837.38|1825.88|1837.38|1825.88|1836.1|1824.6|19
1736776210000|2025-01-13 13:50:10|1837.97|1826.47|1839.45|1827.95|1839.45|1827.95|1837.97|1826.47|10
1736776220000|2025-01-13 13:50:20|1839.29|1827.79|1839.99|1828.49|1839.99|1828.49|1839.29|1827.79|28
1736776230000|2025-01-13 13:50:30|1839.96|1828.46|1839.93|1828.43|1839.96|1828.46|1839.3|1827.8|28
1736776240000|2025-01-13 13:50:40|1840.18|1828.68|1841.67|1830.17|1841.67|1830.17|1840.18|1828.68|5
1736776250000|2025-01-13 13:50:50|1842.17|1830.67|1842.96|1831.46|1842.96|1831.46|1842.17|1830.67|9
1736776260000|2025-01-13 13:51:00|1842.93|1831.43|1841.35|1829.85|1842.93|1831.43|1841|1829.5|22
1736776270000|2025-01-13 13:51:10|1841.4|1829.9|1840.57|1829.07|1841.82|1830.32|1840.52|1829.02|20
1736776280000|2025-01-13 13:51:20|1840.59|1829.09|1840.51|1829.01|1841.27|1829.77|1839.99|1828.49|21
1736776290000|2025-01-13 13:51:30|1840.33|1828.83|1840.01|1828.51|1840.41|1828.91|1839.92|1828.42|19
1736776300000|2025-01-13 13:51:40|1839.99|1828.49|1840.26|1828.76|1840.26|1828.76|1839.55|1828.05|19
1736776310000|2025-01-13 13:51:50|1840.14|1828.64|1840.19|1828.69|1840.19|1828.69|1840.14|1828.64|10
1736776320000|2025-01-13 13:52:00|1840.18|1828.68|1840.26|1828.76|1840.26|1828.76|1839.68|1828.18|19
1736776330000|2025-01-13 13:52:10|1840.18|1828.68|1841.55|1830.05|1841.57|1830.07|1839.87|1828.37|17
1736776340000|2025-01-13 13:52:20|1841.54|1830.04|1840.73|1829.23|1841.54|1830.04|1840.01|1828.51|26
1736776350000|2025-01-13 13:52:30|1840.77|1829.27|1840.89|1829.39|1840.96|1829.46|1840.74|1829.24|25
1736776360000|2025-01-13 13:52:40|1840.7|1829.2|1840.54|1829.04|1841.01|1829.51|1840.14|1828.64|29
1736776370000|2025-01-13 13:52:50|1840.56|1829.06|1840.38|1828.88|1840.56|1829.06|1840.1|1828.6|22
1736776380000|2025-01-13 13:53:00|1840.33|1828.83|1841.57|1830.07|1841.57|1830.07|1840.33|1828.83|28
1736776390000|2025-01-13 13:53:10|1841.7|1830.2|1842.63|1831.13|1842.63|1831.13|1841.7|1830.2|4
1736776400000|2025-01-13 13:53:20|1842.54|1831.04|1842.54|1831.04|1842.54|1831.04|1842.54|1831.04|1
1736776410000|2025-01-13 13:53:30|1842.63|1831.13|1844.83|1833.33|1845.36|1833.86|1842.63|1831.13|11
1736776420000|2025-01-13 13:53:40|1844.77|1833.27|1844.28|1832.78|1844.82|1833.32|1844.24|1832.74|16
1736776430000|2025-01-13 13:53:50|1844.29|1832.79|1845.34|1833.84|1845.34|1833.84|1844.25|1832.75|24
1736776440000|2025-01-13 13:54:00|1845.66|1834.16|1846.35|1834.85|1846.35|1834.85|1845.61|1834.11|26
1736776450000|2025-01-13 13:54:10|1846.54|1835.04|1846.54|1835.04|1846.54|1835.04|1846.54|1835.04|1
1736776460000|2025-01-13 13:54:20|1846.72|1835.22|1846.82|1835.32|1846.92|1835.42|1846.71|1835.21|13
1736776470000|2025-01-13 13:54:30|1846.89|1835.39|1846.77|1835.27|1846.98|1835.48|1846.72|1835.22|11
1736776480000|2025-01-13 13:54:40|1846.73|1835.23|1845.12|1833.62|1846.77|1835.27|1844.96|1833.46|20
1736776490000|2025-01-13 13:54:50|1845.13|1833.63|1845.61|1834.11|1845.94|1834.44|1845.09|1833.59|28
1736776500000|2025-01-13 13:55:00|1845.47|1833.97|1844.73|1833.23|1845.47|1833.97|1844.11|1832.61|30
1736776510000|2025-01-13 13:55:10|1844.74|1833.24|1845.32|1833.82|1845.6|1834.1|1844.66|1833.16|26
1736776520000|2025-01-13 13:55:20|1844.86|1833.36|1844.68|1833.18|1844.9|1833.4|1844.64|1833.14|18
1736776530000|2025-01-13 13:55:30|1844.63|1833.13|1844.59|1833.09|1845.04|1833.54|1844.59|1833.09|14
1736776540000|2025-01-13 13:55:40|1844.63|1833.13|1844.98|1833.48|1845.08|1833.58|1843.48|1831.98|22
1736776550000|2025-01-13 13:55:50|1844.99|1833.49|1845.17|1833.67|1845.17|1833.67|1844.91|1833.41|19
1736776560000|2025-01-13 13:56:00|1845.16|1833.66|1845.01|1833.51|1845.2|1833.7|1844.62|1833.12|28
1736776570000|2025-01-13 13:56:10|1844.91|1833.41|1843.7|1832.2|1844.91|1833.41|1843.63|1832.13|25
1736776580000|2025-01-13 13:56:20|1843.69|1832.19|1843.56|1832.06|1843.72|1832.22|1843.1|1831.6|20
1736776590000|2025-01-13 13:56:30|1844.25|1832.75|1844.94|1833.44|1844.94|1833.44|1844.25|1832.75|5
1736776600000|2025-01-13 13:56:40|1845.8|1834.3|1846.13|1834.63|1846.52|1835.02|1845.8|1834.3|21
1736776610000|2025-01-13 13:56:50|1846|1834.5|1845.34|1833.84|1846|1834.5|1844.85|1833.35|20
1736776620000|2025-01-13 13:57:00|1845.29|1833.79|1845.31|1833.81|1845.43|1833.93|1845.14|1833.64|21
1736776630000|2025-01-13 13:57:10|1845.32|1833.82|1845.63|1834.13|1845.65|1834.15|1845.26|1833.76|13
1736776640000|2025-01-13 13:57:20|1845.59|1834.09|1845.65|1834.15|1845.65|1834.15|1845.57|1834.07|14
1736776650000|2025-01-13 13:57:30|1845.63|1834.13|1844.84|1833.34|1845.65|1834.15|1844.84|1833.34|14
1736776660000|2025-01-13 13:57:40|1844.79|1833.29|1845.47|1833.97|1845.51|1834.01|1844.79|1833.29|17
1736776670000|2025-01-13 13:57:50|1845.48|1833.98|1845.59|1834.09|1845.62|1834.12|1845.48|1833.98|12
1736776680000|2025-01-13 13:58:00|1845.57|1834.07|1844.84|1833.34|1845.65|1834.15|1844.84|1833.34|18
1736776690000|2025-01-13 13:58:10|1844.93|1833.43|1845.66|1834.16|1845.66|1834.16|1844.93|1833.43|21
1736776700000|2025-01-13 13:58:20|1845.67|1834.17|1846.81|1835.31|1846.81|1835.31|1845.67|1834.17|16
1736776710000|2025-01-13 13:58:30|1846.76|1835.26|1846.83|1835.33|1846.83|1835.33|1846.76|1835.26|2
1736776750000|2025-01-13 13:59:10|1846.85|1835.35|1846.36|1834.86|1846.86|1835.36|1846.36|1834.86|9
1736776760000|2025-01-13 13:59:20|1845.58|1834.08|1844.94|1833.44|1845.74|1834.24|1844.94|1833.44|18
1736776770000|2025-01-13 13:59:30|1844.98|1833.48|1845.01|1833.51|1845.01|1833.51|1844.94|1833.44|13
1736776780000|2025-01-13 13:59:40|1845.32|1833.82|1845.16|1833.66|1845.33|1833.83|1844.97|1833.47|20
1736776790000|2025-01-13 13:59:50|1845.17|1833.67|1844.97|1833.47|1845.26|1833.76|1844.58|1833.08|24
1736776800000|2025-01-13 14:00:00|1845.02|1833.52|1844.9|1833.4|1845.62|1834.12|1844.81|1833.31|27
1736776810000|2025-01-13 14:00:10|1844.93|1833.43|1842.8|1831.3|1844.98|1833.48|1842.44|1830.94|28
1736776820000|2025-01-13 14:00:20|1843.01|1831.51|1843.16|1831.66|1844.01|1832.51|1842.84|1831.34|30
1736776830000|2025-01-13 14:00:30|1842.99|1831.49|1845.01|1833.51|1845.01|1833.51|1842.99|1831.49|30
1736776840000|2025-01-13 14:00:40|1844.97|1833.47|1844.95|1833.45|1845|1833.5|1844.61|1833.11|25
1736776850000|2025-01-13 14:00:50|1844.85|1833.35|1844.02|1832.52|1844.95|1833.45|1843.98|1832.48|21
1736776860000|2025-01-13 14:01:00|1844.16|1832.66|1842.76|1831.26|1844.16|1832.66|1842.73|1831.23|21
1736776870000|2025-01-13 14:01:10|1842.72|1831.22|1841.61|1830.11|1842.72|1831.22|1841.61|1830.11|28
1736776880000|2025-01-13 14:01:20|1841.47|1829.97|1842.13|1830.63|1842.13|1830.63|1841.41|1829.91|25
1736776890000|2025-01-13 14:01:30|1842.08|1830.58|1844.21|1832.71|1844.62|1833.12|1842.08|1830.58|24
1736776900000|2025-01-13 14:01:40|1844.19|1832.69|1844.27|1832.77|1844.69|1833.19|1844.1|1832.6|27
1736776910000|2025-01-13 14:01:50|1844.23|1832.73|1844.14|1832.64|1844.44|1832.94|1843.22|1831.72|27
1736776920000|2025-01-13 14:02:00|1844.22|1832.72|1843.76|1832.26|1844.27|1832.77|1843.27|1831.77|33
1736776930000|2025-01-13 14:02:10|1843.8|1832.3|1841.55|1830.05|1844.21|1832.71|1841.51|1830.01|27
1736776940000|2025-01-13 14:02:20|1841.57|1830.07|1841.74|1830.24|1842.12|1830.62|1841.17|1829.67|24
1736776950000|2025-01-13 14:02:30|1841.78|1830.28|1841.05|1829.55|1841.78|1830.28|1841.05|1829.55|15
1736776960000|2025-01-13 14:02:40|1840.93|1829.43|1840.81|1829.31|1841.27|1829.77|1839.97|1828.47|30
1736776970000|2025-01-13 14:02:50|1840.86|1829.36|1840.31|1828.81|1840.86|1829.36|1840.31|1828.81|14
1736776980000|2025-01-13 14:03:00|1840.28|1828.78|1838.56|1827.06|1840.28|1828.78|1837.37|1825.87|33
1736776990000|2025-01-13 14:03:10|1838.44|1826.94|1836.58|1825.08|1838.55|1827.05|1836.58|1825.08|35
1736777000000|2025-01-13 14:03:20|1836.6|1825.1|1835.76|1824.26|1836.95|1825.45|1835.73|1824.23|29
1736777010000|2025-01-13 14:03:30|1835.8|1824.3|1835.16|1823.66|1835.82|1824.32|1834.99|1823.49|19
1736777020000|2025-01-13 14:03:40|1834.79|1823.29|1833.65|1822.15|1835.17|1823.67|1833.65|1822.15|32
1736777030000|2025-01-13 14:03:50|1833.56|1822.06|1834.23|1822.73|1834.75|1823.25|1832.43|1820.93|33
1736777040000|2025-01-13 14:04:00|1834.29|1822.79|1837.92|1826.42|1837.92|1826.42|1834.29|1822.79|30
1736777050000|2025-01-13 14:04:10|1837.99|1826.49|1839.39|1827.89|1839.41|1827.91|1837.84|1826.34|32
1736777060000|2025-01-13 14:04:20|1839.35|1827.85|1838.28|1826.78|1839.44|1827.94|1837.95|1826.45|33
1736777070000|2025-01-13 14:04:30|1838.13|1826.63|1839.72|1828.22|1839.72|1828.22|1837.41|1825.91|26
1736777080000|2025-01-13 14:04:40|1839.69|1828.19|1840.89|1829.39|1841.22|1829.72|1839.37|1827.87|30
1736777090000|2025-01-13 14:04:50|1840.98|1829.48|1841.44|1829.94|1841.44|1829.94|1840.74|1829.24|22
1736777100000|2025-01-13 14:05:00|1841.81|1830.31|1842.03|1830.53|1843.23|1831.73|1841.81|1830.31|19
1736777110000|2025-01-13 14:05:10|1841.97|1830.47|1840.69|1829.19|1841.97|1830.47|1840.69|1829.19|31
1736777120000|2025-01-13 14:05:20|1840.58|1829.08|1839|1827.5|1840.76|1829.26|1839|1827.5|28
1736777130000|2025-01-13 14:05:30|1838.91|1827.41|1837.97|1826.47|1838.91|1827.41|1837.89|1826.39|20
1736777140000|2025-01-13 14:05:40|1837.83|1826.33|1837.76|1826.26|1837.99|1826.49|1837.76|1826.26|11
1736777150000|2025-01-13 14:05:50|1836.73|1825.23|1835.64|1824.14|1836.73|1825.23|1835.58|1824.08|17
1736777160000|2025-01-13 14:06:00|1835.79|1824.29|1837.76|1826.26|1837.78|1826.28|1835.56|1824.06|31
1736777170000|2025-01-13 14:06:10|1837.75|1826.25|1837.96|1826.46|1837.96|1826.46|1837.68|1826.18|10
1736777180000|2025-01-13 14:06:20|1838.03|1826.53|1838.45|1826.95|1840.68|1829.18|1838.03|1826.53|30
1736777190000|2025-01-13 14:06:30|1838.24|1826.74|1839.6|1828.1|1839.65|1828.15|1838.02|1826.52|22
1736777200000|2025-01-13 14:06:40|1839.98|1828.48|1840.37|1828.87|1840.44|1828.94|1839.88|1828.38|28
1736777210000|2025-01-13 14:06:50|1840.39|1828.89|1842.07|1830.57|1842.08|1830.58|1840.37|1828.87|14
1736777220000|2025-01-13 14:07:00|1842.16|1830.66|1840.96|1829.46|1842.25|1830.75|1840.69|1829.19|23
1736777230000|2025-01-13 14:07:10|1841.17|1829.67|1841.53|1830.03|1841.85|1830.35|1841.06|1829.56|29
1736777240000|2025-01-13 14:07:20|1841.4|1829.9|1839.63|1828.13|1841.55|1830.05|1839.58|1828.08|34
1736777250000|2025-01-13 14:07:30|1839.55|1828.05|1839.42|1827.92|1839.55|1828.05|1839.09|1827.59|26
1736777260000|2025-01-13 14:07:40|1839.39|1827.89|1840.69|1829.19|1840.88|1829.38|1839.39|1827.89|25
1736777270000|2025-01-13 14:07:50|1840.73|1829.23|1839.79|1828.29|1840.78|1829.28|1839.58|1828.08|22
1736777280000|2025-01-13 14:08:00|1839.7|1828.2|1843.23|1831.73|1843.23|1831.73|1839.65|1828.15|17
1736777300000|2025-01-13 14:08:20|1843.47|1831.97|1844.3|1832.8|1844.33|1832.83|1843.47|1831.97|5
1736777310000|2025-01-13 14:08:30|1844.26|1832.76|1844.28|1832.78|1844.76|1833.26|1844.18|1832.68|25
1736777320000|2025-01-13 14:08:40|1844.37|1832.87|1844.58|1833.08|1845.46|1833.96|1844.37|1832.87|31
1736777330000|2025-01-13 14:08:50|1844.61|1833.11|1843.7|1832.2|1844.61|1833.11|1842.87|1831.37|34
1736777340000|2025-01-13 14:09:00|1843.78|1832.28|1842.84|1831.34|1843.78|1832.28|1842.84|1831.34|32
1736777350000|2025-01-13 14:09:10|1842.75|1831.25|1842.85|1831.35|1842.91|1831.41|1842.12|1830.62|26
1736777360000|2025-01-13 14:09:20|1842.72|1831.22|1841.6|1830.1|1842.72|1831.22|1841.56|1830.06|27
1736777370000|2025-01-13 14:09:30|1841.63|1830.13|1841.79|1830.29|1841.88|1830.38|1841.13|1829.63|27
1736777380000|2025-01-13 14:09:40|1841.99|1830.49|1842.81|1831.31|1842.81|1831.31|1841.71|1830.21|19
1736777390000|2025-01-13 14:09:50|1843.17|1831.67|1842.63|1831.13|1843.49|1831.99|1842.63|1831.13|17
1736777400000|2025-01-13 14:10:00|1842.77|1831.27|1843.12|1831.62|1844.55|1833.05|1842.72|1831.22|28
1736777410000|2025-01-13 14:10:10|1842.99|1831.49|1842.61|1831.11|1843.17|1831.67|1842.61|1831.11|20
1736777420000|2025-01-13 14:10:20|1842.64|1831.14|1842.72|1831.22|1842.77|1831.27|1842.06|1830.56|23
1736777430000|2025-01-13 14:10:30|1842.73|1831.23|1843.03|1831.53|1843.72|1832.22|1842.72|1831.22|23
1736777440000|2025-01-13 14:10:40|1842.98|1831.48|1841.57|1830.07|1842.98|1831.48|1841.57|1830.07|33
1736777450000|2025-01-13 14:10:50|1841.52|1830.02|1838.07|1826.57|1841.76|1830.26|1838|1826.5|33
1736777460000|2025-01-13 14:11:00|1838.03|1826.53|1836.6|1825.1|1838.03|1826.53|1836.22|1824.72|33
1736777470000|2025-01-13 14:11:10|1836.67|1825.17|1836.99|1825.49|1837.87|1826.37|1836.31|1824.81|35
1736777480000|2025-01-13 14:11:20|1836.98|1825.48|1837.97|1826.47|1838.37|1826.87|1836.98|1825.48|32
1736777490000|2025-01-13 14:11:30|1837.95|1826.45|1837.34|1825.84|1838.62|1827.12|1837.23|1825.73|37
1736777500000|2025-01-13 14:11:40|1837.37|1825.87|1838.1|1826.6|1838.1|1826.6|1837.31|1825.81|35
1736777510000|2025-01-13 14:11:50|1838.05|1826.55|1838.2|1826.7|1838.22|1826.72|1837.66|1826.16|26
1736777520000|2025-01-13 14:12:00|1838.25|1826.75|1837.15|1825.65|1838.25|1826.75|1836.75|1825.25|31
1736777530000|2025-01-13 14:12:10|1836.93|1825.43|1837.49|1825.99|1837.49|1825.99|1836.41|1824.91|27
1736777540000|2025-01-13 14:12:20|1837.54|1826.04|1838.58|1827.08|1838.76|1827.26|1837.54|1826.04|23
1736777550000|2025-01-13 14:12:30|1838.59|1827.09|1839.24|1827.74|1839.25|1827.75|1838.59|1827.09|20
1736777560000|2025-01-13 14:12:40|1839.21|1827.71|1839.41|1827.91|1839.41|1827.91|1839.21|1827.71|7
1736777570000|2025-01-13 14:12:50|1839.4|1827.9|1838.24|1826.74|1839.4|1827.9|1838.24|1826.74|13
1736777580000|2025-01-13 14:13:00|1838.23|1826.73|1839.34|1827.84|1839.41|1827.91|1838.22|1826.72|29
1736777590000|2025-01-13 14:13:10|1839.36|1827.86|1840.93|1829.43|1840.93|1829.43|1839.34|1827.84|15
1736777600000|2025-01-13 14:13:20|1841.73|1830.23|1842.71|1831.21|1842.71|1831.21|1841.73|1830.23|24
1736777610000|2025-01-13 14:13:30|1842.74|1831.24|1842.92|1831.42|1842.92|1831.42|1842.41|1830.91|21
1736777620000|2025-01-13 14:13:40|1842.67|1831.17|1842.62|1831.12|1842.68|1831.18|1842.57|1831.07|11
1736777630000|2025-01-13 14:13:50|1842.57|1831.07|1842.7|1831.2|1842.75|1831.25|1842.52|1831.02|20
1736777640000|2025-01-13 14:14:00|1842.65|1831.15|1843.03|1831.53|1843.48|1831.98|1842.5|1831|17
1736777650000|2025-01-13 14:14:10|1843.08|1831.58|1844.24|1832.74|1844.24|1832.74|1842.96|1831.46|22
1736777660000|2025-01-13 14:14:20|1844.5|1833|1844.65|1833.15|1844.77|1833.27|1844.5|1833|10
1736777670000|2025-01-13 14:14:30|1843.96|1832.46|1842.46|1830.96|1843.96|1832.46|1842.46|1830.96|29
1736777680000|2025-01-13 14:14:40|1842.53|1831.03|1842.27|1830.77|1842.55|1831.05|1841.92|1830.42|26
1736777690000|2025-01-13 14:14:50|1842.39|1830.89|1842.88|1831.38|1842.97|1831.47|1842.39|1830.89|29
1736777700000|2025-01-13 14:15:00|1842.96|1831.46|1842.57|1831.07|1843.14|1831.64|1842.41|1830.91|28
1736777710000|2025-01-13 14:15:10|1842.43|1830.93|1841.99|1830.49|1842.54|1831.04|1841.7|1830.2|30
1736777720000|2025-01-13 14:15:20|1842.12|1830.62|1844.1|1832.6|1844.1|1832.6|1842.12|1830.62|26
1736777730000|2025-01-13 14:15:30|1843.95|1832.45|1843.99|1832.49|1844.21|1832.71|1843.78|1832.28|18
1736777740000|2025-01-13 14:15:40|1844.03|1832.53|1843.34|1831.84|1844.03|1832.53|1843.08|1831.58|22
1736777750000|2025-01-13 14:15:50|1843.3|1831.8|1842.99|1831.49|1843.4|1831.9|1842.99|1831.49|21
1736777760000|2025-01-13 14:16:00|1842.94|1831.44|1843.04|1831.54|1843.49|1831.99|1842.69|1831.19|32
1736777770000|2025-01-13 14:16:10|1843.03|1831.53|1842.08|1830.58|1843.09|1831.59|1841.79|1830.29|25
1736777780000|2025-01-13 14:16:20|1842.39|1830.89|1843.19|1831.69|1843.34|1831.84|1842.39|1830.89|28
1736777790000|2025-01-13 14:16:30|1843.17|1831.67|1842.59|1831.09|1843.23|1831.73|1842.33|1830.83|26
1736777800000|2025-01-13 14:16:40|1841.88|1830.38|1840.35|1828.85|1841.88|1830.38|1839.82|1828.32|30
1736777810000|2025-01-13 14:16:50|1840.26|1828.76|1840.28|1828.78|1840.28|1828.78|1839.78|1828.28|17
1736777820000|2025-01-13 14:17:00|1841.43|1829.93|1842.52|1831.02|1842.74|1831.24|1841.43|1829.93|21
1736777830000|2025-01-13 14:17:10|1842.57|1831.07|1842.75|1831.25|1842.75|1831.25|1842.41|1830.91|16
1736777840000|2025-01-13 14:17:20|1842.59|1831.09|1843.81|1832.31|1843.86|1832.36|1842.59|1831.09|18
1736777850000|2025-01-13 14:17:30|1843.94|1832.44|1843.57|1832.07|1844.21|1832.71|1843.54|1832.04|18
1736777860000|2025-01-13 14:17:40|1843.44|1831.94|1844.21|1832.71|1844.21|1832.71|1843.44|1831.94|10
1736777870000|2025-01-13 14:17:50|1844.07|1832.57|1844.08|1832.58|1844.08|1832.58|1844.06|1832.56|4
1736777880000|2025-01-13 14:18:00|1844.21|1832.71|1843.92|1832.42|1844.21|1832.71|1843.48|1831.98|17
1736777890000|2025-01-13 14:18:10|1843.96|1832.46|1843.69|1832.19|1844.17|1832.67|1843.69|1832.19|16
1736777900000|2025-01-13 14:18:20|1843.72|1832.22|1844.21|1832.71|1844.21|1832.71|1843.72|1832.22|18
1736777910000|2025-01-13 14:18:30|1844.1|1832.6|1844.21|1832.71|1844.21|1832.71|1844.1|1832.6|6
1736777920000|2025-01-13 14:18:40|1844.07|1832.57|1844.03|1832.53|1844.07|1832.57|1843.69|1832.19|19
1736777930000|2025-01-13 14:18:50|1844.05|1832.55|1844.21|1832.71|1844.21|1832.71|1843.81|1832.31|16
1736777940000|2025-01-13 14:19:00|1844.36|1832.86|1845.22|1833.72|1845.22|1833.72|1844.36|1832.86|2
1736777950000|2025-01-13 14:19:10|1845.37|1833.87|1845.52|1834.02|1845.52|1834.02|1845.37|1833.87|2
1736777960000|2025-01-13 14:19:20|1845.57|1834.07|1845.48|1833.98|1845.81|1834.31|1844.27|1832.77|25
1736777970000|2025-01-13 14:19:30|1845.62|1834.12|1844.17|1832.67|1845.77|1834.27|1844.17|1832.67|22
1736777980000|2025-01-13 14:19:40|1844.07|1832.57|1843.89|1832.39|1844.33|1832.83|1843.72|1832.22|24
1736777990000|2025-01-13 14:19:50|1843.97|1832.47|1844.25|1832.75|1844.66|1833.16|1843.97|1832.47|25
1736778000000|2025-01-13 14:20:00|1843.75|1832.25|1844.93|1833.43|1845.07|1833.57|1843.56|1832.06|27
1736778010000|2025-01-13 14:20:10|1844.88|1833.38|1845.33|1833.83|1845.33|1833.83|1844.09|1832.59|18
1736778020000|2025-01-13 14:20:20|1845.28|1833.78|1844.65|1833.15|1845.28|1833.78|1844.65|1833.15|11
1736778030000|2025-01-13 14:20:30|1844.09|1832.59|1845.1|1833.6|1845.19|1833.69|1843.63|1832.13|27
1736778040000|2025-01-13 14:20:40|1845.09|1833.59|1846.22|1834.72|1846.22|1834.72|1845.07|1833.57|20
1736778050000|2025-01-13 14:20:50|1846.29|1834.79|1846.82|1835.32|1846.82|1835.32|1846.29|1834.79|4
1736778060000|2025-01-13 14:21:00|1846.88|1835.38|1845.84|1834.34|1847.79|1836.29|1845.84|1834.34|19
1736778070000|2025-01-13 14:21:10|1845.74|1834.24|1843.99|1832.49|1845.75|1834.25|1843.91|1832.41|25
1736778080000|2025-01-13 14:21:20|1843.98|1832.48|1843.59|1832.09|1844.15|1832.65|1843.44|1831.94|26
1736778090000|2025-01-13 14:21:30|1843.55|1832.05|1843.44|1831.94|1844.16|1832.66|1843.44|1831.94|23
1736778100000|2025-01-13 14:21:40|1842.52|1831.02|1840.7|1829.2|1842.52|1831.02|1840.7|1829.2|20
1736778110000|2025-01-13 14:21:50|1840.75|1829.25|1840.4|1828.9|1840.99|1829.49|1840.15|1828.65|20
1736778120000|2025-01-13 14:22:00|1840.45|1828.95|1841.1|1829.6|1841.43|1829.93|1840.45|1828.95|32
1736778130000|2025-01-13 14:22:10|1841.16|1829.66|1841.67|1830.17|1841.67|1830.17|1841.04|1829.54|24
1736778140000|2025-01-13 14:22:20|1842.06|1830.56|1842.98|1831.48|1842.98|1831.48|1842.06|1830.56|5
1736778150000|2025-01-13 14:22:30|1842.74|1831.24|1842.51|1831.01|1842.74|1831.24|1841.97|1830.47|6
1736778160000|2025-01-13 14:22:40|1842.34|1830.84|1841.26|1829.76|1842.34|1830.84|1841.26|1829.76|18
1736778170000|2025-01-13 14:22:50|1841.22|1829.72|1841.45|1829.95|1841.6|1830.1|1841.08|1829.58|23
1736778180000|2025-01-13 14:23:00|1841.36|1829.86|1840.6|1829.1|1841.41|1829.91|1840.46|1828.96|21
1736778190000|2025-01-13 14:23:10|1840.57|1829.07|1840.74|1829.24|1840.74|1829.24|1839.73|1828.23|24
1736778200000|2025-01-13 14:23:20|1840.63|1829.13|1840.32|1828.82|1840.67|1829.17|1840.3|1828.8|17
1736778210000|2025-01-13 14:23:30|1840.35|1828.85|1840.34|1828.84|1840.54|1829.04|1839.16|1827.66|27
1736778220000|2025-01-13 14:23:40|1840.33|1828.83|1839.99|1828.49|1840.48|1828.98|1839.8|1828.3|24
1736778230000|2025-01-13 14:23:50|1839.91|1828.41|1841.17|1829.67|1841.17|1829.67|1839.91|1828.41|26
1736778240000|2025-01-13 14:24:00|1841.21|1829.71|1841.31|1829.81|1841.31|1829.81|1841.21|1829.71|3
1736778250000|2025-01-13 14:24:10|1841.5|1830|1841.68|1830.18|1841.68|1830.18|1841.5|1830|2
1736778260000|2025-01-13 14:24:20|1841.61|1830.11|1840.29|1828.79|1841.61|1830.11|1840.15|1828.65|9
1736778270000|2025-01-13 14:24:30|1840.43|1828.93|1840.43|1828.93|1840.63|1829.13|1839.98|1828.48|18
1736778280000|2025-01-13 14:24:40|1840.36|1828.86|1839.5|1828|1840.37|1828.87|1839.5|1828|21
1736778290000|2025-01-13 14:24:50|1839.46|1827.96|1838.74|1827.24|1839.46|1827.96|1838.74|1827.24|13
1736778300000|2025-01-13 14:25:00|1838.8|1827.3|1838.79|1827.29|1838.8|1827.3|1838.79|1827.29|2
1736778310000|2025-01-13 14:25:10|1838.74|1827.24|1838.74|1827.24|1839.28|1827.78|1838.74|1827.24|28
1736778320000|2025-01-13 14:25:20|1838.77|1827.27|1839|1827.5|1839.12|1827.62|1838.74|1827.24|14
1736778330000|2025-01-13 14:25:30|1839.16|1827.66|1838.74|1827.24|1839.16|1827.66|1838.74|1827.24|26
1736778340000|2025-01-13 14:25:40|1838.85|1827.35|1838.74|1827.24|1838.93|1827.43|1838.74|1827.24|12
1736778350000|2025-01-13 14:25:50|1838.84|1827.34|1836.64|1825.14|1838.84|1827.34|1836.56|1825.06|13
1736778360000|2025-01-13 14:26:00|1836.8|1825.3|1835.61|1824.11|1837.43|1825.93|1835.52|1824.02|30
1736778370000|2025-01-13 14:26:10|1835.52|1824.02|1834.44|1822.94|1835.52|1824.02|1833.23|1821.73|28
1736778380000|2025-01-13 14:26:20|1834.12|1822.62|1835.6|1824.1|1836.09|1824.59|1834.01|1822.51|26
1736778390000|2025-01-13 14:26:30|1835.95|1824.45|1835.35|1823.85|1835.95|1824.45|1834.98|1823.48|20
1736778400000|2025-01-13 14:26:40|1835.31|1823.81|1834.54|1823.04|1835.31|1823.81|1834.21|1822.71|24
1736778410000|2025-01-13 14:26:50|1834.43|1822.93|1833.39|1821.89|1834.65|1823.15|1833.39|1821.89|25
1736778420000|2025-01-13 14:27:00|1833.56|1822.06|1832.89|1821.39|1833.56|1822.06|1831.96|1820.46|29
1736778430000|2025-01-13 14:27:10|1832.9|1821.4|1833.23|1821.73|1833.31|1821.81|1832.89|1821.39|32
1736778440000|2025-01-13 14:27:20|1833.02|1821.52|1833.54|1822.04|1833.54|1822.04|1833.01|1821.51|24
1736778450000|2025-01-13 14:27:30|1833.52|1822.02|1833.54|1822.04|1833.54|1822.04|1833.52|1822.02|4
1736778460000|2025-01-13 14:27:40|1834.06|1822.56|1834.37|1822.87|1834.51|1823.01|1834.06|1822.56|21
1736778470000|2025-01-13 14:27:50|1834.5|1823|1834.58|1823.08|1834.58|1823.08|1834.5|1823|2
1736778480000|2025-01-13 14:28:00|1834.13|1822.63|1834.09|1822.59|1834.17|1822.67|1833.3|1821.8|20
1736778490000|2025-01-13 14:28:10|1834.17|1822.67|1834.14|1822.64|1834.32|1822.82|1834.04|1822.54|26
1736778500000|2025-01-13 14:28:20|1834.11|1822.61|1833.72|1822.22|1834.33|1822.83|1833.45|1821.95|19
1736778510000|2025-01-13 14:28:30|1833.89|1822.39|1834.33|1822.83|1834.33|1822.83|1833.68|1822.18|19
1736778520000|2025-01-13 14:28:40|1834.35|1822.85|1833.86|1822.36|1834.35|1822.85|1833.7|1822.2|28
1736778530000|2025-01-13 14:28:50|1833.89|1822.39|1834.19|1822.69|1834.4|1822.9|1833.88|1822.38|25
1736778540000|2025-01-13 14:29:00|1834.04|1822.54|1835.8|1824.3|1835.8|1824.3|1834.04|1822.54|31
1736778550000|2025-01-13 14:29:10|1835.94|1824.44|1837.57|1826.07|1837.57|1826.07|1835.94|1824.44|15
1736778560000|2025-01-13 14:29:20|1837.62|1826.12|1838.56|1827.06|1838.61|1827.11|1837.41|1825.91|25
1736778570000|2025-01-13 14:29:30|1838.77|1827.27|1838.92|1827.42|1839.05|1827.55|1838.74|1827.24|20
1736778580000|2025-01-13 14:29:40|1838.82|1827.32|1838.44|1826.94|1838.92|1827.42|1837.97|1826.47|19
1736778590000|2025-01-13 14:29:50|1838.35|1826.85|1838.03|1826.53|1838.48|1826.98|1838.03|1826.53|17
1736778600000|2025-01-13 14:30:00|1837.83|1826.33|1835.25|1823.75|1837.83|1826.33|1834.95|1823.45|30
1736778610000|2025-01-13 14:30:10|1835.3|1823.8|1835.66|1824.16|1836.47|1824.97|1834.75|1823.25|32
1736778620000|2025-01-13 14:30:20|1835.24|1823.74|1837.13|1825.63|1837.13|1825.63|1834.6|1823.1|32
1736778630000|2025-01-13 14:30:30|1837.04|1825.54|1837.83|1826.33|1837.83|1826.33|1836.1|1824.6|22
1736778640000|2025-01-13 14:30:40|1837.93|1826.43|1838.22|1826.72|1838.38|1826.88|1837.09|1825.59|25
1736778650000|2025-01-13 14:30:50|1838.32|1826.82|1837.34|1825.84|1838.51|1827.01|1837.34|1825.84|29
1736778660000|2025-01-13 14:31:00|1837.54|1826.04|1837.54|1826.04|1838.51|1827.01|1837.54|1826.04|28
1736778670000|2025-01-13 14:31:10|1837.36|1825.86|1836.72|1825.22|1837.36|1825.86|1835.94|1824.44|34
1736778680000|2025-01-13 14:31:20|1836.67|1825.17|1834.91|1823.41|1836.87|1825.37|1834.76|1823.26|28
1736778690000|2025-01-13 14:31:30|1834.9|1823.4|1834.27|1822.77|1834.9|1823.4|1834.25|1822.75|11
1736778700000|2025-01-13 14:31:40|1834.26|1822.76|1831.31|1819.81|1834.26|1822.76|1831.31|1819.81|14
1736778710000|2025-01-13 14:31:50|1831.54|1820.04|1831.25|1819.75|1832.4|1820.9|1831.24|1819.74|32
1736778720000|2025-01-13 14:32:00|1831.16|1819.66|1834.61|1823.11|1835.28|1823.78|1831.16|1819.66|39
1736778730000|2025-01-13 14:32:10|1834.33|1822.83|1834.25|1822.75|1834.33|1822.83|1833.01|1821.51|34
1736778740000|2025-01-13 14:32:20|1833.98|1822.48|1834.82|1823.32|1836.16|1824.66|1833.88|1822.38|38
1736778750000|2025-01-13 14:32:30|1834.58|1823.08|1832.04|1820.54|1834.96|1823.46|1831.95|1820.45|33
1736778760000|2025-01-13 14:32:40|1832.18|1820.68|1833.82|1822.32|1833.82|1822.32|1831.93|1820.43|34
1736778770000|2025-01-13 14:32:50|1833.84|1822.34|1832.17|1820.67|1833.84|1822.34|1832.17|1820.67|20
1736778780000|2025-01-13 14:33:00|1831.88|1820.38|1831.13|1819.63|1831.88|1820.38|1831.13|1819.63|18
1736778790000|2025-01-13 14:33:10|1831.09|1819.59|1827.76|1816.26|1831.09|1819.59|1826.84|1815.34|34
1736778800000|2025-01-13 14:33:20|1827.73|1816.23|1826.4|1814.9|1827.73|1816.23|1826.4|1814.9|29
1736778810000|2025-01-13 14:33:30|1826.36|1814.86|1822.84|1811.34|1826.36|1814.86|1822.84|1811.34|19
1736778820000|2025-01-13 14:33:40|1822.93|1811.43|1822.4|1810.9|1822.93|1811.43|1822.4|1810.9|11
1736778830000|2025-01-13 14:33:50|1822.37|1810.87|1816.66|1805.16|1822.37|1810.87|1816.51|1805.01|26
1736778840000|2025-01-13 14:34:00|1816.42|1804.92|1816.05|1804.55|1816.42|1804.92|1813.79|1802.29|32
1736778850000|2025-01-13 14:34:10|1817.68|1806.18|1811.69|1800.19|1817.85|1806.35|1811.69|1800.19|29
1736778860000|2025-01-13 14:34:20|1811.44|1799.94|1813.05|1801.55|1813.14|1801.64|1807.16|1795.66|24
1736778870000|2025-01-13 14:34:30|1812.69|1801.19|1809.25|1797.75|1812.69|1801.19|1806.08|1794.58|35
1736778880000|2025-01-13 14:34:40|1808.95|1797.45|1798.16|1786.66|1808.95|1797.45|1798.16|1786.66|38
1736778890000|2025-01-13 14:34:50|1797.94|1786.44|1801.96|1790.46|1803.48|1791.98|1796.86|1785.36|38
1736778900000|2025-01-13 14:35:00|1802|1790.5|1810.16|1798.66|1810.94|1799.44|1802|1790.5|32
1736778910000|2025-01-13 14:35:10|1808.86|1797.36|1804.32|1792.82|1808.86|1797.36|1801.95|1790.45|34
1736778920000|2025-01-13 14:35:20|1805.1|1793.6|1809.09|1797.59|1809.88|1798.38|1805.09|1793.59|35
1736778930000|2025-01-13 14:35:30|1809.42|1797.92|1812.36|1800.86|1812.82|1801.32|1809.42|1797.92|33
1736778940000|2025-01-13 14:35:40|1813.12|1801.62|1806.07|1794.57|1813.12|1801.62|1806.07|1794.57|32
1736778950000|2025-01-13 14:35:50|1805.48|1793.98|1791.19|1779.69|1805.55|1794.05|1791.19|1779.69|27
1736778960000|2025-01-13 14:36:00|1791.14|1779.64|1794.62|1783.12|1794.66|1783.16|1790.87|1779.37|32
1736778970000|2025-01-13 14:36:10|1793.5|1782|1807.23|1795.73|1807.23|1795.73|1793.08|1781.58|32
1736778980000|2025-01-13 14:36:20|1807.24|1795.74|1814.49|1802.99|1814.49|1802.99|1807.11|1795.61|28
1736778990000|2025-01-13 14:36:30|1814.63|1803.13|1817.58|1806.08|1817.63|1806.13|1814.63|1803.13|33
1736779000000|2025-01-13 14:36:40|1817.76|1806.26|1816.85|1805.35|1822.03|1810.53|1816.85|1805.35|26
1736779010000|2025-01-13 14:36:50|1815.56|1804.06|1816.82|1805.32|1817.09|1805.59|1815.5|1804|28
1736779020000|2025-01-13 14:37:00|1816.9|1805.4|1813.03|1801.53|1819.72|1808.22|1813.03|1801.53|32
1736779030000|2025-01-13 14:37:10|1813.49|1801.99|1818.1|1806.6|1818.19|1806.69|1813.49|1801.99|33
1736779040000|2025-01-13 14:37:20|1818.09|1806.59|1821.64|1810.14|1821.64|1810.14|1818.09|1806.59|36
1736779050000|2025-01-13 14:37:30|1821.76|1810.26|1823.19|1811.69|1824.37|1812.87|1821.76|1810.26|26
1736779060000|2025-01-13 14:37:40|1823.04|1811.54|1820.77|1809.27|1823.81|1812.31|1820.77|1809.27|30
1736779070000|2025-01-13 14:37:50|1820.55|1809.05|1820.65|1809.15|1821.91|1810.41|1818.82|1807.32|32
1736779080000|2025-01-13 14:38:00|1820.83|1809.33|1819.67|1808.17|1820.9|1809.4|1819.29|1807.79|32
1736779090000|2025-01-13 14:38:10|1819.9|1808.4|1825.47|1813.97|1826|1814.5|1819.3|1807.8|33
1736779100000|2025-01-13 14:38:20|1825.65|1814.15|1828.56|1817.06|1828.56|1817.06|1825.39|1813.89|36
1736779110000|2025-01-13 14:38:30|1828.74|1817.24|1829.84|1818.34|1829.84|1818.34|1827.39|1815.89|29
1736779120000|2025-01-13 14:38:40|1829.93|1818.43|1835.28|1823.78|1835.38|1823.88|1829.93|1818.43|27
1736779130000|2025-01-13 14:38:50|1834.68|1823.18|1836.33|1824.83|1836.33|1824.83|1834.62|1823.12|23
1736779140000|2025-01-13 14:39:00|1836.94|1825.44|1841|1829.5|1841.46|1829.96|1836.94|1825.44|33
1736779150000|2025-01-13 14:39:10|1840.97|1829.47|1837.4|1825.9|1841.97|1830.47|1837.4|1825.9|31
1736779160000|2025-01-13 14:39:20|1836.46|1824.96|1842.12|1830.62|1842.12|1830.62|1836.06|1824.56|32
1736779170000|2025-01-13 14:39:30|1841.98|1830.48|1840.05|1828.55|1841.98|1830.48|1840.05|1828.55|29
1736779180000|2025-01-13 14:39:40|1839.41|1827.91|1835.58|1824.08|1839.69|1828.19|1835.43|1823.93|29
1736779190000|2025-01-13 14:39:50|1835.38|1823.88|1834.36|1822.86|1836.3|1824.8|1833.39|1821.89|28
1736779200000|2025-01-13 14:40:00|1834.27|1822.77|1834.9|1823.4|1835.57|1824.07|1832.14|1820.64|37
1736779210000|2025-01-13 14:40:10|1834.99|1823.49|1835.42|1823.92|1836.12|1824.62|1834.17|1822.67|32
1736779220000|2025-01-13 14:40:20|1835.33|1823.83|1841.58|1830.08|1841.76|1830.26|1835.33|1823.83|31
1736779230000|2025-01-13 14:40:30|1841.72|1830.22|1848.21|1836.71|1848.21|1836.71|1841.01|1829.51|33
1736779240000|2025-01-13 14:40:40|1848.15|1836.65|1848.29|1836.79|1848.31|1836.81|1845.8|1834.3|37
1736779250000|2025-01-13 14:40:50|1847.94|1836.44|1845.74|1834.24|1847.94|1836.44|1844.03|1832.53|25
1736779260000|2025-01-13 14:41:00|1846.57|1835.07|1849.01|1837.51|1849.88|1838.38|1846.24|1834.74|29
1736779270000|2025-01-13 14:41:10|1849.35|1837.85|1854.86|1843.36|1855.38|1843.88|1849.16|1837.66|33
1736779280000|2025-01-13 14:41:20|1854.81|1843.31|1853.11|1841.61|1854.91|1843.41|1852.89|1841.39|38
1736779290000|2025-01-13 14:41:30|1851.58|1840.08|1847.04|1835.54|1851.65|1840.15|1846.53|1835.03|36
1736779300000|2025-01-13 14:41:40|1847.08|1835.58|1844.29|1832.79|1847.14|1835.64|1843.73|1832.23|29
1736779310000|2025-01-13 14:41:50|1844.34|1832.84|1842.77|1831.27|1846.32|1834.82|1842.77|1831.27|33
1736779320000|2025-01-13 14:42:00|1842.76|1831.26|1843.05|1831.55|1843.09|1831.59|1842.09|1830.59|29
1736779330000|2025-01-13 14:42:10|1843.46|1831.96|1842.34|1830.84|1843.51|1832.01|1841.13|1829.63|32
1736779340000|2025-01-13 14:42:20|1843.04|1831.54|1844.95|1833.45|1844.95|1833.45|1842.71|1831.21|30
1736779350000|2025-01-13 14:42:30|1845.22|1833.72|1849.83|1838.33|1850.12|1838.62|1845.22|1833.72|26
1736779360000|2025-01-13 14:42:40|1850.01|1838.51|1851.03|1839.53|1851.4|1839.9|1849.36|1837.86|35
1736779370000|2025-01-13 14:42:50|1850.98|1839.48|1850.73|1839.23|1850.98|1839.48|1848.81|1837.31|34
1736779380000|2025-01-13 14:43:00|1851.08|1839.58|1848.38|1836.88|1851.27|1839.77|1845.75|1834.25|34
1736779390000|2025-01-13 14:43:10|1847.85|1836.35|1849.5|1838|1849.65|1838.15|1847.49|1835.99|34
1736779400000|2025-01-13 14:43:20|1849.3|1837.8|1853.73|1842.23|1854.34|1842.84|1849.13|1837.63|34
1736779410000|2025-01-13 14:43:30|1853.03|1841.53|1855.34|1843.84|1855.34|1843.84|1852.54|1841.04|33
1736779420000|2025-01-13 14:43:40|1855.36|1843.86|1857.66|1846.16|1857.66|1846.16|1855.36|1843.86|12
1736779430000|2025-01-13 14:43:50|1857.97|1846.47|1863.06|1851.56|1863.15|1851.65|1857.97|1846.47|21
1736779440000|2025-01-13 14:44:00|1863.62|1852.12|1863.84|1852.34|1864.15|1852.65|1861.94|1850.44|35
1736779450000|2025-01-13 14:44:10|1863.95|1852.45|1865.58|1854.08|1865.58|1854.08|1863.95|1852.45|27
1736779460000|2025-01-13 14:44:20|1866.21|1854.71|1867.61|1856.11|1867.68|1856.18|1865.58|1854.08|29
1736779470000|2025-01-13 14:44:30|1867.63|1856.13|1864.19|1852.69|1867.63|1856.13|1863.72|1852.22|32
1736779480000|2025-01-13 14:44:40|1864|1852.5|1864.03|1852.53|1864.36|1852.86|1862.68|1851.18|25
1736779490000|2025-01-13 14:44:50|1863.98|1852.48|1863.67|1852.17|1864.44|1852.94|1863.36|1851.86|29
1736779500000|2025-01-13 14:45:00|1863.62|1852.12|1861.62|1850.12|1864.78|1853.28|1860.67|1849.17|35
1736779510000|2025-01-13 14:45:10|1861.43|1849.93|1860.94|1849.44|1862.5|1851|1860.01|1848.51|36
1736779520000|2025-01-13 14:45:20|1861.13|1849.63|1865.33|1853.83|1865.44|1853.94|1861.13|1849.63|27
1736779530000|2025-01-13 14:45:30|1865.34|1853.84|1862.02|1850.52|1866.53|1855.03|1860.95|1849.45|30
1736779540000|2025-01-13 14:45:40|1862.17|1850.67|1862.58|1851.08|1862.73|1851.23|1861.22|1849.72|27
1736779550000|2025-01-13 14:45:50|1862.76|1851.26|1862.38|1850.88|1863.02|1851.52|1862.38|1850.88|26
1736779560000|2025-01-13 14:46:00|1861.5|1850|1858.61|1847.11|1861.76|1850.26|1857.32|1845.82|29
1736779570000|2025-01-13 14:46:10|1858.66|1847.16|1856.55|1845.05|1862.31|1850.81|1856.55|1845.05|33
1736779580000|2025-01-13 14:46:20|1856.51|1845.01|1856.43|1844.93|1856.76|1845.26|1855.64|1844.14|34
1736779590000|2025-01-13 14:46:30|1856.1|1844.6|1851.92|1840.42|1856.1|1844.6|1851.92|1840.42|35
1736779600000|2025-01-13 14:46:40|1851.87|1840.37|1853.18|1841.68|1853.6|1842.1|1851.52|1840.02|26
1736779610000|2025-01-13 14:46:50|1852.73|1841.23|1855.19|1843.69|1856.15|1844.65|1852.73|1841.23|32
1736779620000|2025-01-13 14:47:00|1855.26|1843.76|1859.29|1847.79|1859.94|1848.44|1855.26|1843.76|29
1736779630000|2025-01-13 14:47:10|1859.01|1847.51|1853.74|1842.24|1859.01|1847.51|1853.74|1842.24|35
1736779640000|2025-01-13 14:47:20|1854.02|1842.52|1852.92|1841.42|1855.21|1843.71|1852.92|1841.42|27
1736779650000|2025-01-13 14:47:30|1852.88|1841.38|1853.2|1841.7|1854.88|1843.38|1852.88|1841.38|24
1736779660000|2025-01-13 14:47:40|1853.34|1841.84|1858.22|1846.72|1858.29|1846.79|1853.19|1841.69|37
1736779670000|2025-01-13 14:47:50|1858.32|1846.82|1857.3|1845.8|1859.04|1847.54|1855.77|1844.27|30
1736779680000|2025-01-13 14:48:00|1857.4|1845.9|1860.32|1848.82|1860.32|1848.82|1857.4|1845.9|23
1736779690000|2025-01-13 14:48:10|1860.37|1848.87|1862.34|1850.84|1862.4|1850.9|1859.81|1848.31|28
1736779700000|2025-01-13 14:48:20|1862.36|1850.86|1866.96|1855.46|1866.96|1855.46|1862.36|1850.86|23
1736779710000|2025-01-13 14:48:30|1866.93|1855.43|1868.96|1857.46|1869.05|1857.55|1866.74|1855.24|27
1736779720000|2025-01-13 14:48:40|1869.02|1857.52|1871.34|1859.84|1871.39|1859.89|1868.84|1857.34|19
1736779730000|2025-01-13 14:48:50|1871.44|1859.94|1871.51|1860.01|1872.46|1860.96|1870.61|1859.11|31
1736779740000|2025-01-13 14:49:00|1871.61|1860.11|1870.79|1859.29|1872.56|1861.06|1867.21|1855.71|34
1736779750000|2025-01-13 14:49:10|1871.17|1859.67|1868.57|1857.07|1871.18|1859.68|1868.22|1856.72|34
1736779760000|2025-01-13 14:49:20|1868.29|1856.79|1866.2|1854.7|1868.39|1856.89|1866.04|1854.54|30
1736779770000|2025-01-13 14:49:30|1866.1|1854.6|1865.91|1854.41|1866.83|1855.33|1864.54|1853.04|34
1736779780000|2025-01-13 14:49:40|1865.72|1854.22|1868.6|1857.1|1868.81|1857.31|1865.65|1854.15|20
1736779790000|2025-01-13 14:49:50|1869|1857.5|1866.57|1855.07|1869.29|1857.79|1865.46|1853.96|25
1736779800000|2025-01-13 14:50:00|1866.71|1855.21|1869.93|1858.43|1871.07|1859.57|1866.71|1855.21|30
1736779810000|2025-01-13 14:50:10|1869.84|1858.34|1866.83|1855.33|1869.95|1858.45|1866.68|1855.18|34
1736779820000|2025-01-13 14:50:20|1867.11|1855.61|1866.25|1854.75|1867.11|1855.61|1865.06|1853.56|29
1736779830000|2025-01-13 14:50:30|1866.3|1854.8|1868.22|1856.72|1870.05|1858.55|1866.3|1854.8|29
1736779840000|2025-01-13 14:50:40|1868.3|1856.8|1866.31|1854.81|1868.3|1856.8|1865.93|1854.43|30
1736779850000|2025-01-13 14:50:50|1866.3|1854.8|1867.42|1855.92|1867.42|1855.92|1865.86|1854.36|20
1736779860000|2025-01-13 14:51:00|1867.18|1855.68|1867.07|1855.57|1867.32|1855.82|1865.28|1853.78|25
1736779870000|2025-01-13 14:51:10|1867.42|1855.92|1870.13|1858.63|1870.27|1858.77|1867.42|1855.92|30
1736779880000|2025-01-13 14:51:20|1870.12|1858.62|1871.08|1859.58|1871.37|1859.87|1870.12|1858.62|32
1736779890000|2025-01-13 14:51:30|1871.03|1859.53|1871.37|1859.87|1871.37|1859.87|1871.03|1859.53|20
1736779900000|2025-01-13 14:51:40|1871.4|1859.9|1876.9|1865.4|1876.9|1865.4|1871.4|1859.9|27
1736779910000|2025-01-13 14:51:50|1876.93|1865.43|1877.37|1865.87|1877.98|1866.48|1876.28|1864.78|29
1736779920000|2025-01-13 14:52:00|1877.36|1865.86|1877.22|1865.72|1877.69|1866.19|1877.22|1865.72|25
1736779930000|2025-01-13 14:52:10|1877.17|1865.67|1876.81|1865.31|1877.17|1865.67|1875.06|1863.56|29
1736779940000|2025-01-13 14:52:20|1876.92|1865.42|1879.13|1867.63|1879.61|1868.11|1876.92|1865.42|27
1736779950000|2025-01-13 14:52:30|1878.99|1867.49|1879.61|1868.11|1879.61|1868.11|1877.95|1866.45|29
1736779960000|2025-01-13 14:52:40|1879.73|1868.23|1880.75|1869.25|1880.75|1869.25|1879.73|1868.23|5
1736779970000|2025-01-13 14:52:50|1881.21|1869.71|1881.34|1869.84|1882.02|1870.52|1880.92|1869.42|31
1736779980000|2025-01-13 14:53:00|1881.48|1869.98|1880.89|1869.39|1882.86|1871.36|1880.57|1869.07|28
1736779990000|2025-01-13 14:53:10|1880.84|1869.34|1878.01|1866.51|1880.85|1869.35|1877.01|1865.51|31
1736780000000|2025-01-13 14:53:20|1878.06|1866.56|1878.69|1867.19|1879.36|1867.86|1877.37|1865.87|35
1736780010000|2025-01-13 14:53:30|1878.79|1867.29|1876|1864.5|1878.79|1867.29|1876|1864.5|22
1736780020000|2025-01-13 14:53:40|1876.01|1864.51|1876.07|1864.57|1876.15|1864.65|1876.01|1864.51|9
1736780030000|2025-01-13 14:53:50|1876.16|1864.66|1877.17|1865.67|1878.21|1866.71|1876.16|1864.66|16
1736780040000|2025-01-13 14:54:00|1876.79|1865.29|1880.73|1869.23|1880.73|1869.23|1876.79|1865.29|30
1736780050000|2025-01-13 14:54:10|1880.79|1869.29|1881.72|1870.22|1881.73|1870.23|1880.79|1869.29|13
1736780060000|2025-01-13 14:54:20|1881.77|1870.27|1881.97|1870.47|1881.97|1870.47|1881.44|1869.94|21
1736780070000|2025-01-13 14:54:30|1883.55|1872.05|1884.12|1872.62|1884.38|1872.88|1883.55|1872.05|14
1736780080000|2025-01-13 14:54:40|1884.11|1872.61|1883.95|1872.45|1884.27|1872.77|1883.78|1872.28|22
1736780090000|2025-01-13 14:54:50|1884.04|1872.54|1882.93|1871.43|1884.04|1872.54|1882.84|1871.34|17
1736780100000|2025-01-13 14:55:00|1883.21|1871.71|1881.22|1869.72|1883.88|1872.38|1881.22|1869.72|31
1736780110000|2025-01-13 14:55:10|1881.24|1869.74|1880.45|1868.95|1882.42|1870.92|1880.28|1868.78|23
1736780120000|2025-01-13 14:55:20|1880.25|1868.75|1877.67|1866.17|1880.26|1868.76|1877.52|1866.02|13
1736780130000|2025-01-13 14:55:30|1878.25|1866.75|1879.04|1867.54|1879.2|1867.7|1877.3|1865.8|24
1736780140000|2025-01-13 14:55:40|1878.46|1866.96|1878.43|1866.93|1878.73|1867.23|1877.66|1866.16|31
1736780150000|2025-01-13 14:55:50|1878.24|1866.74|1880.15|1868.65|1880.3|1868.8|1877.99|1866.49|31
1736780160000|2025-01-13 14:56:00|1880.24|1868.74|1879.01|1867.51|1880.49|1868.99|1878.82|1867.32|27
1736780170000|2025-01-13 14:56:10|1879.29|1867.79|1876.21|1864.71|1879.29|1867.79|1876.21|1864.71|23
1736780180000|2025-01-13 14:56:20|1876.36|1864.86|1880.51|1869.01|1880.51|1869.01|1876.36|1864.86|17
1736780190000|2025-01-13 14:56:30|1880.73|1869.23|1884.53|1873.03|1885.48|1873.98|1880.73|1869.23|32
1736780200000|2025-01-13 14:56:40|1884.39|1872.89|1882.1|1870.6|1884.39|1872.89|1881.82|1870.32|32
1736780210000|2025-01-13 14:56:50|1882.29|1870.79|1881.97|1870.47|1882.53|1871.03|1881.88|1870.38|26
1736780220000|2025-01-13 14:57:00|1881.92|1870.42|1877.55|1866.05|1882.09|1870.59|1877.55|1866.05|27
1736780230000|2025-01-13 14:57:10|1877.64|1866.14|1878.19|1866.69|1878.61|1867.11|1877.5|1866|21
1736780240000|2025-01-13 14:57:20|1878.2|1866.7|1877.35|1865.85|1878.2|1866.7|1877.25|1865.75|26
1736780250000|2025-01-13 14:57:30|1877.44|1865.94|1877.44|1865.94|1877.58|1866.08|1877.05|1865.55|24
1736780260000|2025-01-13 14:57:40|1877.43|1865.93|1876.92|1865.42|1877.82|1866.32|1876.91|1865.41|26
1736780270000|2025-01-13 14:57:50|1877|1865.5|1876.22|1864.72|1877.15|1865.65|1876.17|1864.67|27
1736780280000|2025-01-13 14:58:00|1875.98|1864.48|1872.84|1861.34|1876.11|1864.61|1872.84|1861.34|21
1736780290000|2025-01-13 14:58:10|1872.74|1861.24|1872.04|1860.54|1874.62|1863.12|1872.04|1860.54|23
1736780300000|2025-01-13 14:58:20|1871.18|1859.68|1868.6|1857.1|1871.19|1859.69|1868.55|1857.05|20
1736780310000|2025-01-13 14:58:30|1868.69|1857.19|1870.55|1859.05|1870.82|1859.32|1868.22|1856.72|25
1736780320000|2025-01-13 14:58:40|1870.46|1858.96|1868.08|1856.58|1870.46|1858.96|1867.94|1856.44|20
1736780330000|2025-01-13 14:58:50|1868.18|1856.68|1868.38|1856.88|1868.76|1857.26|1868.07|1856.57|22
1736780340000|2025-01-13 14:59:00|1868.47|1856.97|1867.11|1855.61|1868.47|1856.97|1867.11|1855.61|26
1736780350000|2025-01-13 14:59:10|1867.05|1855.55|1866.16|1854.66|1867.05|1855.55|1864.61|1853.11|33
1736780360000|2025-01-13 14:59:20|1867.15|1855.65|1864.61|1853.11|1867.9|1856.4|1863.97|1852.47|33
1736780370000|2025-01-13 14:59:30|1864.65|1853.15|1864.42|1852.92|1864.94|1853.44|1864.42|1852.92|16
1736780380000|2025-01-13 14:59:40|1864.47|1852.97|1864.94|1853.44|1864.94|1853.44|1864.38|1852.88|19
1736780390000|2025-01-13 14:59:50|1866.02|1854.52|1868.76|1857.26|1868.76|1857.26|1866.02|1854.52|12
1736780400000|2025-01-13 15:00:00|1868.75|1857.25|1865.49|1853.99|1868.76|1857.26|1865.49|1853.99|19
1736780410000|2025-01-13 15:00:10|1865.38|1853.88|1865.4|1853.9|1865.73|1854.23|1862.74|1851.24|35
1736780420000|2025-01-13 15:00:20|1865.64|1854.14|1866.89|1855.39|1868.51|1857.01|1865.64|1854.14|30
1736780430000|2025-01-13 15:00:30|1866.74|1855.24|1866.88|1855.38|1867.66|1856.16|1865.29|1853.79|35
1736780440000|2025-01-13 15:00:40|1866.91|1855.41|1868.49|1856.99|1868.49|1856.99|1866.91|1855.41|24
1736780450000|2025-01-13 15:00:50|1868.7|1857.2|1868.68|1857.18|1868.76|1857.26|1868.67|1857.17|22
1736780460000|2025-01-13 15:01:00|1868.67|1857.17|1864.96|1853.46|1868.67|1857.17|1864.8|1853.3|33
1736780470000|2025-01-13 15:01:10|1864.87|1853.37|1862.44|1850.94|1864.87|1853.37|1861.94|1850.44|32
1736780480000|2025-01-13 15:01:20|1862.25|1850.75|1863.58|1852.08|1863.82|1852.32|1861.29|1849.79|31
1736780490000|2025-01-13 15:01:30|1863.54|1852.04|1862.49|1850.99|1863.85|1852.35|1862.13|1850.63|37
1736780500000|2025-01-13 15:01:40|1862.87|1851.37|1864.51|1853.01|1864.95|1853.45|1861.93|1850.43|35
1736780510000|2025-01-13 15:01:50|1864.39|1852.89|1867.58|1856.08|1867.58|1856.08|1864.34|1852.84|24
1736780520000|2025-01-13 15:02:00|1867.57|1856.07|1868.76|1857.26|1868.76|1857.26|1866.79|1855.29|17
1736780530000|2025-01-13 15:02:10|1868.71|1857.21|1870.28|1858.78|1870.28|1858.78|1868.71|1857.21|14
1736780540000|2025-01-13 15:02:20|1870.31|1858.81|1872.89|1861.39|1872.89|1861.39|1870.31|1858.81|16
1736780550000|2025-01-13 15:02:30|1873.48|1861.98|1875.59|1864.09|1875.66|1864.16|1873.48|1861.98|8
1736780560000|2025-01-13 15:02:40|1875.66|1864.16|1875.66|1864.16|1875.66|1864.16|1875.37|1863.87|3
1736780570000|2025-01-13 15:02:50|1876.82|1865.32|1877.98|1866.48|1878.61|1867.11|1876.82|1865.32|16
1736780580000|2025-01-13 15:03:00|1878.08|1866.58|1878.28|1866.78|1878.51|1867.01|1876.74|1865.24|33
1736780590000|2025-01-13 15:03:10|1878.19|1866.69|1877.2|1865.7|1878.32|1866.82|1875.85|1864.35|37
1736780600000|2025-01-13 15:03:20|1877.12|1865.62|1876.47|1864.97|1877.26|1865.76|1875.84|1864.34|21
1736780610000|2025-01-13 15:03:30|1876.43|1864.93|1874|1862.5|1876.79|1865.29|1874|1862.5|31
1736780620000|2025-01-13 15:03:40|1873.7|1862.2|1876.21|1864.71|1876.21|1864.71|1873.37|1861.87|26
1736780630000|2025-01-13 15:03:50|1876.1|1864.6|1874.51|1863.01|1876.16|1864.66|1874.42|1862.92|25
1736780640000|2025-01-13 15:04:00|1874.62|1863.12|1876.06|1864.56|1876.66|1865.16|1874.62|1863.12|27
1736780650000|2025-01-13 15:04:10|1876.14|1864.64|1877.78|1866.28|1878.25|1866.75|1876.14|1864.64|27
1736780660000|2025-01-13 15:04:20|1877.73|1866.23|1878.81|1867.31|1878.81|1867.31|1876.88|1865.38|24
1736780670000|2025-01-13 15:04:30|1879|1867.5|1879.08|1867.58|1879.23|1867.73|1878.9|1867.4|21
1736780680000|2025-01-13 15:04:40|1879.07|1867.57|1876.83|1865.33|1879.15|1867.65|1875.94|1864.44|33
1736780690000|2025-01-13 15:04:50|1876.88|1865.38|1877.14|1865.64|1878.27|1866.77|1876.54|1865.04|32
1736780700000|2025-01-13 15:05:00|1877.36|1865.86|1875.5|1864|1877.57|1866.07|1874.87|1863.37|30
1736780710000|2025-01-13 15:05:10|1875.43|1863.93|1877.43|1865.93|1877.61|1866.11|1874.61|1863.11|37
1736780720000|2025-01-13 15:05:20|1877.27|1865.77|1876.81|1865.31|1877.51|1866.01|1876.56|1865.06|32
1736780730000|2025-01-13 15:05:30|1876.76|1865.26|1877.8|1866.3|1877.8|1866.3|1876.34|1864.84|17
1736780740000|2025-01-13 15:05:40|1878.53|1867.03|1880.06|1868.56|1880.27|1868.77|1878.53|1867.03|22
1736780750000|2025-01-13 15:05:50|1879.94|1868.44|1880.59|1869.09|1880.68|1869.18|1879.94|1868.44|29
1736780760000|2025-01-13 15:06:00|1880.5|1869|1880.68|1869.18|1880.68|1869.18|1880.15|1868.65|17
1736780770000|2025-01-13 15:06:10|1880.64|1869.14|1882.64|1871.14|1882.64|1871.14|1880.6|1869.1|14
1736780780000|2025-01-13 15:06:20|1882.44|1870.94|1882.5|1871|1882.64|1871.14|1882.19|1870.69|18
1736780790000|2025-01-13 15:06:30|1882.48|1870.98|1882.54|1871.04|1882.64|1871.14|1882.38|1870.88|15
1736780800000|2025-01-13 15:06:40|1882.64|1871.14|1885.86|1874.36|1885.86|1874.36|1882.64|1871.14|15
1736780810000|2025-01-13 15:06:50|1885.91|1874.41|1885.92|1874.42|1885.92|1874.42|1885.77|1874.27|5
1736780820000|2025-01-13 15:07:00|1886.01|1874.51|1886.06|1874.56|1886.16|1874.66|1885.91|1874.41|21
1736780830000|2025-01-13 15:07:10|1886|1874.5|1883.52|1872.02|1886.09|1874.59|1883.52|1872.02|26
1736780840000|2025-01-13 15:07:20|1883.56|1872.06|1883.59|1872.09|1884.71|1873.21|1883.54|1872.04|30
1736780850000|2025-01-13 15:07:30|1883.54|1872.04|1884.91|1873.41|1884.91|1873.41|1882.82|1871.32|30
1736780860000|2025-01-13 15:07:40|1884.47|1872.97|1884.14|1872.64|1885.1|1873.6|1884.14|1872.64|35
1736780870000|2025-01-13 15:07:50|1884.05|1872.55|1884.13|1872.63|1884.95|1873.45|1883.84|1872.34|31
1736780880000|2025-01-13 15:08:00|1884.08|1872.58|1883.23|1871.73|1884.21|1872.71|1882.7|1871.2|32
1736780890000|2025-01-13 15:08:10|1883.42|1871.92|1884.55|1873.05|1884.55|1873.05|1883.42|1871.92|14
1736780900000|2025-01-13 15:08:20|1885.19|1873.69|1886|1874.5|1886|1874.5|1885.19|1873.69|9
1736780910000|2025-01-13 15:08:30|1886.16|1874.66|1887.8|1876.3|1887.8|1876.3|1886.16|1874.66|4
1736780920000|2025-01-13 15:08:40|1888.23|1876.73|1889.21|1877.71|1889.26|1877.76|1888.06|1876.56|16
1736780930000|2025-01-13 15:08:50|1889.26|1877.76|1890.89|1879.39|1890.89|1879.39|1889.26|1877.76|15
1736780940000|2025-01-13 15:09:00|1890.99|1879.49|1889.36|1877.86|1890.99|1879.49|1887.88|1876.38|27
1736780950000|2025-01-13 15:09:10|1889.55|1878.05|1888.93|1877.43|1889.59|1878.09|1887.61|1876.11|24
1736780960000|2025-01-13 15:09:20|1889.26|1877.76|1887.27|1875.77|1889.48|1877.98|1887.27|1875.77|26
1736780970000|2025-01-13 15:09:30|1887.22|1875.72|1885.86|1874.36|1888.13|1876.63|1885.77|1874.27|29
1736780980000|2025-01-13 15:09:40|1885.99|1874.49|1885.57|1874.07|1886.21|1874.71|1884.61|1873.11|27
1736780990000|2025-01-13 15:09:50|1885.75|1874.25|1887.8|1876.3|1887.8|1876.3|1885.75|1874.25|21
1736781000000|2025-01-13 15:10:00|1888.46|1876.96|1886.62|1875.12|1889.76|1878.26|1886.01|1874.51|36
1736781010000|2025-01-13 15:10:10|1886.48|1874.98|1885.61|1874.11|1886.81|1875.31|1885.32|1873.82|23
1736781020000|2025-01-13 15:10:20|1885.71|1874.21|1884.86|1873.36|1886.16|1874.66|1884.8|1873.3|29
1736781030000|2025-01-13 15:10:30|1884.81|1873.31|1884.7|1873.2|1885.66|1874.16|1884.02|1872.52|33
1736781040000|2025-01-13 15:10:40|1884.5|1873|1885.56|1874.06|1885.89|1874.39|1884.15|1872.65|35
1736781050000|2025-01-13 15:10:50|1885.65|1874.15|1885.05|1873.55|1885.72|1874.22|1884.56|1873.06|27
1736781060000|2025-01-13 15:11:00|1884.91|1873.41|1881.95|1870.45|1885.52|1874.02|1881.92|1870.42|34
1736781070000|2025-01-13 15:11:10|1881.9|1870.4|1883.3|1871.8|1883.78|1872.28|1881.5|1870|31
1736781080000|2025-01-13 15:11:20|1883.72|1872.22|1884.34|1872.84|1885.33|1873.83|1883.58|1872.08|31
1736781090000|2025-01-13 15:11:30|1884.06|1872.56|1884.25|1872.75|1884.42|1872.92|1882.8|1871.3|29
1736781100000|2025-01-13 15:11:40|1884.52|1873.02|1884.65|1873.15|1885.14|1873.64|1882.95|1871.45|30
1736781110000|2025-01-13 15:11:50|1884.61|1873.11|1882.9|1871.4|1884.61|1873.11|1882.57|1871.07|28
1736781120000|2025-01-13 15:12:00|1882.82|1871.32|1884.03|1872.53|1885.49|1873.99|1882.2|1870.7|36
1736781130000|2025-01-13 15:12:10|1884.06|1872.56|1885.85|1874.35|1885.85|1874.35|1884.06|1872.56|22
1736781140000|2025-01-13 15:12:20|1886.04|1874.54|1887.46|1875.96|1887.46|1875.96|1886.04|1874.54|4
1736781150000|2025-01-13 15:12:30|1888.44|1876.94|1888.44|1876.94|1888.78|1877.28|1888.44|1876.94|16
1736781160000|2025-01-13 15:12:40|1888.45|1876.95|1889.6|1878.1|1889.6|1878.1|1887.32|1875.82|26
1736781170000|2025-01-13 15:12:50|1889.59|1878.09|1889.76|1878.26|1889.85|1878.35|1889.4|1877.9|26
1736781180000|2025-01-13 15:13:00|1889.9|1878.4|1889.8|1878.3|1890.97|1879.47|1889.61|1878.11|27
1736781190000|2025-01-13 15:13:10|1889.82|1878.32|1889.75|1878.25|1890|1878.5|1889.74|1878.24|17
1736781200000|2025-01-13 15:13:20|1889.6|1878.1|1887.45|1875.95|1889.6|1878.1|1887.31|1875.81|30
1736781210000|2025-01-13 15:13:30|1887.66|1876.16|1890.24|1878.74|1890.74|1879.24|1887.47|1875.97|29
1736781220000|2025-01-13 15:13:40|1890.28|1878.78|1891.4|1879.9|1891.4|1879.9|1890.26|1878.76|24
1736781240000|2025-01-13 15:14:00|1891.34|1879.84|1891.98|1880.48|1892.59|1881.09|1891.08|1879.58|20
1736781250000|2025-01-13 15:14:10|1892.03|1880.53|1892.08|1880.58|1892.1|1880.6|1891.77|1880.27|27
1736781260000|2025-01-13 15:14:20|1892.16|1880.66|1892.13|1880.63|1892.31|1880.81|1892.13|1880.63|18
1736781270000|2025-01-13 15:14:30|1892.15|1880.65|1892.31|1880.81|1892.31|1880.81|1892.15|1880.65|14
1736781280000|2025-01-13 15:14:40|1892.23|1880.73|1892.31|1880.81|1892.31|1880.81|1892.18|1880.68|11
1736781300000|2025-01-13 15:15:00|1892.1|1880.6|1889.79|1878.29|1892.1|1880.6|1889.47|1877.97|27
1736781310000|2025-01-13 15:15:10|1889.8|1878.3|1887.86|1876.36|1889.8|1878.3|1886.56|1875.06|29
1736781320000|2025-01-13 15:15:20|1887.82|1876.32|1889.63|1878.13|1889.77|1878.27|1887.6|1876.1|31
1736781330000|2025-01-13 15:15:30|1889.62|1878.12|1887.89|1876.39|1889.62|1878.12|1887.43|1875.93|21
1736781340000|2025-01-13 15:15:40|1887.99|1876.49|1887.27|1875.77|1888.87|1877.37|1886.96|1875.46|31
1736781350000|2025-01-13 15:15:50|1887.03|1875.53|1886.51|1875.01|1887.67|1876.17|1886.51|1875.01|19
1736781360000|2025-01-13 15:16:00|1887|1875.5|1885.17|1873.67|1887.43|1875.93|1885.17|1873.67|20
1736781370000|2025-01-13 15:16:10|1885.08|1873.58|1886.14|1874.64|1886.19|1874.69|1884.74|1873.24|26
1736781380000|2025-01-13 15:16:20|1886.09|1874.59|1886.8|1875.3|1886.89|1875.39|1884.81|1873.31|32
1736781390000|2025-01-13 15:16:30|1887.05|1875.55|1884.77|1873.27|1887.09|1875.59|1884.77|1873.27|29
1736781400000|2025-01-13 15:16:40|1884.59|1873.09|1885.69|1874.19|1886.11|1874.61|1883.24|1871.74|36
1736781410000|2025-01-13 15:16:50|1886.11|1874.61|1887.53|1876.03|1887.72|1876.22|1886.11|1874.61|17
1736781420000|2025-01-13 15:17:00|1887.43|1875.93|1887.7|1876.2|1887.7|1876.2|1886.11|1874.61|32
1736781430000|2025-01-13 15:17:10|1887.46|1875.96|1887.84|1876.34|1889.3|1877.8|1886.77|1875.27|29
1736781440000|2025-01-13 15:17:20|1887.8|1876.3|1889.11|1877.61|1889.11|1877.61|1886.69|1875.19|33
1736781450000|2025-01-13 15:17:30|1889.06|1877.56|1891.21|1879.71|1891.21|1879.71|1889.06|1877.56|20
1736781460000|2025-01-13 15:17:40|1891.08|1879.58|1892.31|1880.81|1892.31|1880.81|1891.08|1879.58|7
1736781470000|2025-01-13 15:17:50|1892.72|1881.22|1893.73|1882.23|1894.05|1882.55|1892.72|1881.22|12
1736781480000|2025-01-13 15:18:00|1893.83|1882.33|1894.47|1882.97|1895.08|1883.58|1893.83|1882.33|16
1736781490000|2025-01-13 15:18:10|1894.28|1882.78|1894.33|1882.83|1895.01|1883.51|1894.19|1882.69|24
1736781500000|2025-01-13 15:18:20|1894.78|1883.28|1895.05|1883.55|1895.23|1883.73|1894.64|1883.14|24
1736781510000|2025-01-13 15:18:30|1895.06|1883.56|1895.34|1883.84|1895.34|1883.84|1895.06|1883.56|6
1736781520000|2025-01-13 15:18:40|1895.52|1884.02|1897.5|1886|1897.5|1886|1895.52|1884.02|11
1736781530000|2025-01-13 15:18:50|1897.53|1886.03|1900.59|1889.09|1900.59|1889.09|1897.53|1886.03|6
1736781540000|2025-01-13 15:19:00|1900.12|1888.62|1898.6|1887.1|1900.14|1888.64|1898.54|1887.04|24
1736781550000|2025-01-13 15:19:10|1898.64|1887.14|1900.59|1889.09|1900.59|1889.09|1898.64|1887.14|25
1736781560000|2025-01-13 15:19:20|1900.69|1889.19|1901.97|1890.47|1902.05|1890.55|1900.69|1889.19|8
1736781570000|2025-01-13 15:19:30|1901.89|1890.39|1901.72|1890.22|1902.62|1891.12|1901.61|1890.11|24
1736781580000|2025-01-13 15:19:40|1901.81|1890.31|1900.53|1889.03|1901.92|1890.42|1900.53|1889.03|25
1736781590000|2025-01-13 15:19:50|1900.72|1889.22|1898.11|1886.61|1900.82|1889.32|1898.1|1886.6|29
1736781600000|2025-01-13 15:20:00|1898.1|1886.6|1898.04|1886.54|1900.61|1889.11|1897.83|1886.33|31
1736781610000|2025-01-13 15:20:10|1898.05|1886.55|1898.45|1886.95|1898.49|1886.99|1897.73|1886.23|21
1736781620000|2025-01-13 15:20:20|1898.49|1886.99|1899.36|1887.86|1899.36|1887.86|1898.4|1886.9|7
1736781630000|2025-01-13 15:20:30|1900.32|1888.82|1901.75|1890.25|1901.75|1890.25|1900.32|1888.82|27
1736781640000|2025-01-13 15:20:40|1901.66|1890.16|1901.77|1890.27|1902.02|1890.52|1901.66|1890.16|12
1736781650000|2025-01-13 15:20:50|1901.53|1890.03|1901.43|1889.93|1901.81|1890.31|1901.28|1889.78|29
1736781660000|2025-01-13 15:21:00|1901.26|1889.76|1901.59|1890.09|1901.76|1890.26|1900.95|1889.45|22
1736781670000|2025-01-13 15:21:10|1901.68|1890.18|1904.41|1892.91|1904.41|1892.91|1901.68|1890.18|11
1736781680000|2025-01-13 15:21:20|1904.42|1892.92|1904.48|1892.98|1904.48|1892.98|1904.04|1892.54|19
1736781700000|2025-01-13 15:21:40|1904.68|1893.18|1904.88|1893.38|1905.28|1893.78|1904.68|1893.18|20
1736781710000|2025-01-13 15:21:50|1904.81|1893.31|1905.75|1894.25|1905.75|1894.25|1904.74|1893.24|9
1736781720000|2025-01-13 15:22:00|1905.7|1894.2|1905.55|1894.05|1905.75|1894.25|1905.26|1893.76|13
1736781730000|2025-01-13 15:22:10|1905.57|1894.07|1905.75|1894.25|1905.75|1894.25|1905.57|1894.07|11
1736781760000|2025-01-13 15:22:40|1906.79|1895.29|1905.75|1894.25|1907.04|1895.54|1905.75|1894.25|16
1736781770000|2025-01-13 15:22:50|1905.11|1893.61|1904.51|1893.01|1905.11|1893.61|1904.51|1893.01|3
1736781780000|2025-01-13 15:23:00|1904.5|1893|1902.82|1891.32|1904.5|1893|1902.78|1891.28|11
1736781790000|2025-01-13 15:23:10|1903.3|1891.8|1905.19|1893.69|1905.19|1893.69|1902.83|1891.33|32
1736781800000|2025-01-13 15:23:20|1905.43|1893.93|1907.53|1896.03|1907.53|1896.03|1905.43|1893.93|23
1736781810000|2025-01-13 15:23:30|1907.49|1895.99|1909.36|1897.86|1909.36|1897.86|1907.34|1895.84|21
1736781820000|2025-01-13 15:23:40|1909.43|1897.93|1909.31|1897.81|1909.68|1898.18|1909.14|1897.64|23
1736781830000|2025-01-13 15:23:50|1909.41|1897.91|1909.8|1898.3|1909.9|1898.4|1908.56|1897.06|24
1736781840000|2025-01-13 15:24:00|1909.9|1898.4|1909.13|1897.63|1910.6|1899.1|1908.02|1896.52|27
1736781850000|2025-01-13 15:24:10|1908.89|1897.39|1907.7|1896.2|1908.89|1897.39|1907.47|1895.97|26
1736781860000|2025-01-13 15:24:20|1907.73|1896.23|1907.39|1895.89|1908.41|1896.91|1907.39|1895.89|27
1736781870000|2025-01-13 15:24:30|1907.37|1895.87|1906.39|1894.89|1907.46|1895.96|1906.39|1894.89|26
1736781880000|2025-01-13 15:24:40|1906.27|1894.77|1903.68|1892.18|1906.49|1894.99|1903.68|1892.18|28
1736781890000|2025-01-13 15:24:50|1903.67|1892.17|1903.53|1892.03|1903.67|1892.17|1903.53|1892.03|5
1736781900000|2025-01-13 15:25:00|1902.41|1890.91|1900.53|1889.03|1902.41|1890.91|1900.39|1888.89|22
1736781910000|2025-01-13 15:25:10|1900.5|1889|1898.37|1886.87|1900.91|1889.41|1898.37|1886.87|24
1736781920000|2025-01-13 15:25:20|1898.2|1886.7|1897.45|1885.95|1898.4|1886.9|1896.4|1884.9|26
1736781930000|2025-01-13 15:25:30|1897.31|1885.81|1895.65|1884.15|1897.34|1885.84|1895.49|1883.99|27
1736781940000|2025-01-13 15:25:40|1895.56|1884.06|1896.04|1884.54|1896.55|1885.05|1895.55|1884.05|24
1736781950000|2025-01-13 15:25:50|1896.03|1884.53|1895.95|1884.45|1896.57|1885.07|1895.85|1884.35|19
1736781960000|2025-01-13 15:26:00|1896|1884.5|1895.65|1884.15|1896|1884.5|1895.04|1883.54|27
1736781970000|2025-01-13 15:26:10|1895.7|1884.2|1894.92|1883.42|1896.26|1884.76|1894.92|1883.42|26
1736781980000|2025-01-13 15:26:20|1894.88|1883.38|1893.28|1881.78|1894.88|1883.38|1892.95|1881.45|14
1736781990000|2025-01-13 15:26:30|1893.09|1881.59|1890.76|1879.26|1893.18|1881.68|1890.76|1879.26|27
1736782000000|2025-01-13 15:26:40|1890.42|1878.92|1890.54|1879.04|1891.49|1879.99|1890.42|1878.92|27
1736782010000|2025-01-13 15:26:50|1890.33|1878.83|1892.32|1880.82|1892.32|1880.82|1889.3|1877.8|27
1736782020000|2025-01-13 15:27:00|1892.48|1880.98|1897.4|1885.9|1897.5|1886|1891.93|1880.43|27
1736782030000|2025-01-13 15:27:10|1897.48|1885.98|1896.81|1885.31|1897.48|1885.98|1896.71|1885.21|29
1736782040000|2025-01-13 15:27:20|1896.85|1885.35|1894.11|1882.61|1897.06|1885.56|1894.07|1882.57|27
1736782050000|2025-01-13 15:27:30|1893.97|1882.47|1892.32|1880.82|1893.97|1882.47|1892.28|1880.78|27
1736782060000|2025-01-13 15:27:40|1892.2|1880.7|1893.06|1881.56|1893.06|1881.56|1892.2|1880.7|19
1736782070000|2025-01-13 15:27:50|1893.05|1881.55|1891.96|1880.46|1893.05|1881.55|1891.72|1880.22|26
1736782080000|2025-01-13 15:28:00|1891.97|1880.47|1894.08|1882.58|1894.08|1882.58|1891.76|1880.26|29
1736782090000|2025-01-13 15:28:10|1894.17|1882.67|1891.78|1880.28|1894.21|1882.71|1891.73|1880.23|19
1736782100000|2025-01-13 15:28:20|1891.73|1880.23|1889.04|1877.54|1891.73|1880.23|1888.95|1877.45|29
1736782110000|2025-01-13 15:28:30|1888.99|1877.49|1889.72|1878.22|1890.52|1879.02|1888.99|1877.49|24
1736782120000|2025-01-13 15:28:40|1889.67|1878.17|1889.83|1878.33|1889.94|1878.44|1889.58|1878.08|20
1736782130000|2025-01-13 15:28:50|1889.73|1878.23|1889.1|1877.6|1889.74|1878.24|1888.57|1877.07|22
1736782140000|2025-01-13 15:29:00|1889.25|1877.75|1889.71|1878.21|1889.75|1878.25|1887.88|1876.38|34
1736782150000|2025-01-13 15:29:10|1889.61|1878.11|1889.37|1877.87|1889.75|1878.25|1887.91|1876.41|26
1736782160000|2025-01-13 15:29:20|1889.58|1878.08|1887.54|1876.04|1889.58|1878.08|1887.47|1875.97|32
1736782170000|2025-01-13 15:29:30|1887.47|1875.97|1887.42|1875.92|1887.54|1876.04|1887.29|1875.79|20
1736782180000|2025-01-13 15:29:40|1887.37|1875.87|1889.88|1878.38|1889.88|1878.38|1887.2|1875.7|24
1736782190000|2025-01-13 15:29:50|1889.93|1878.43|1891.91|1880.41|1891.91|1880.41|1889.93|1878.43|12
1736782200000|2025-01-13 15:30:00|1891.61|1880.11|1888.81|1877.31|1891.61|1880.11|1888.81|1877.31|22
1736782210000|2025-01-13 15:30:10|1888.9|1877.4|1886.33|1874.83|1888.9|1877.4|1886.28|1874.78|31
1736782220000|2025-01-13 15:30:20|1886.35|1874.85|1884.57|1873.07|1886.35|1874.85|1884.52|1873.02|23
1736782230000|2025-01-13 15:30:30|1884.7|1873.2|1884.87|1873.37|1885.74|1874.24|1884.7|1873.2|24
1736782240000|2025-01-13 15:30:40|1884.52|1873.02|1885.6|1874.1|1885.6|1874.1|1884.4|1872.9|20
1736782250000|2025-01-13 15:30:50|1885.62|1874.12|1885.83|1874.33|1885.83|1874.33|1885.52|1874.02|6
1736782260000|2025-01-13 15:31:00|1886.89|1875.39|1889.23|1877.73|1889.23|1877.73|1886.89|1875.39|20
1736782270000|2025-01-13 15:31:10|1889.42|1877.92|1889.61|1878.11|1889.61|1878.11|1889.42|1877.92|7
1736782280000|2025-01-13 15:31:20|1890.45|1878.95|1891.66|1880.16|1891.91|1880.41|1890.34|1878.84|21
1736782290000|2025-01-13 15:31:30|1891.43|1879.93|1891.91|1880.41|1891.91|1880.41|1891.4|1879.9|5
1736782300000|2025-01-13 15:31:40|1891.9|1880.4|1891.56|1880.06|1891.91|1880.41|1891.32|1879.82|15
1736782310000|2025-01-13 15:31:50|1891.33|1879.83|1890.39|1878.89|1892.42|1880.92|1890.39|1878.89|31
1736782320000|2025-01-13 15:32:00|1890.43|1878.93|1892.76|1881.26|1892.86|1881.36|1890.35|1878.85|28
1736782330000|2025-01-13 15:32:10|1892.67|1881.17|1893.16|1881.66|1893.16|1881.66|1891.98|1880.48|21
1736782340000|2025-01-13 15:32:20|1894.03|1882.53|1895.2|1883.7|1895.29|1883.79|1893.84|1882.34|21
1736782350000|2025-01-13 15:32:30|1895.22|1883.72|1894.56|1883.06|1895.22|1883.72|1894.37|1882.87|26
1736782360000|2025-01-13 15:32:40|1894.57|1883.07|1897.07|1885.57|1897.27|1885.77|1894.57|1883.07|17
1736782370000|2025-01-13 15:32:50|1897.17|1885.67|1895.21|1883.71|1897.17|1885.67|1895.18|1883.68|22
1736782380000|2025-01-13 15:33:00|1895.22|1883.72|1895.36|1883.86|1896.24|1884.74|1894.81|1883.31|21
1736782390000|2025-01-13 15:33:10|1895.39|1883.89|1895.41|1883.91|1895.43|1883.93|1894.38|1882.88|24
1736782400000|2025-01-13 15:33:20|1895.18|1883.68|1894.59|1883.09|1895.5|1884|1894.59|1883.09|16
1736782410000|2025-01-13 15:33:30|1894.5|1883|1895.81|1884.31|1895.81|1884.31|1894.41|1882.91|17
1736782420000|2025-01-13 15:33:40|1896.57|1885.07|1897.5|1886|1897.5|1886|1896.57|1885.07|7
1736782430000|2025-01-13 15:33:50|1897.36|1885.86|1897.91|1886.41|1897.91|1886.41|1896.92|1885.42|11
1736782440000|2025-01-13 15:34:00|1897.8|1886.3|1896.99|1885.49|1897.86|1886.36|1896.95|1885.45|16
1736782450000|2025-01-13 15:34:10|1896.98|1885.48|1897.2|1885.7|1897.53|1886.03|1896.83|1885.33|25
1736782460000|2025-01-13 15:34:20|1897.38|1885.88|1895.86|1884.36|1897.38|1885.88|1895.73|1884.23|32
1736782470000|2025-01-13 15:34:30|1895.99|1884.49|1894.66|1883.16|1896.23|1884.73|1894.47|1882.97|26
1736782480000|2025-01-13 15:34:40|1894.65|1883.15|1892.33|1880.83|1894.67|1883.17|1892.19|1880.69|22
1736782490000|2025-01-13 15:34:50|1892.61|1881.11|1893.77|1882.27|1894|1882.5|1892.61|1881.11|28
1736782500000|2025-01-13 15:35:00|1893.58|1882.08|1894.87|1883.37|1895.11|1883.61|1893.3|1881.8|20
1736782510000|2025-01-13 15:35:10|1895.11|1883.61|1896.16|1884.66|1896.39|1884.89|1894.88|1883.38|22
1736782520000|2025-01-13 15:35:20|1896.17|1884.67|1896.87|1885.37|1896.9|1885.4|1896.17|1884.67|19
1736782530000|2025-01-13 15:35:30|1896.9|1885.4|1897.91|1886.41|1897.91|1886.41|1896.9|1885.4|3
1736782540000|2025-01-13 15:35:40|1897.97|1886.47|1899.56|1888.06|1899.56|1888.06|1897.97|1886.47|8
1736782550000|2025-01-13 15:35:50|1899.64|1888.14|1900.47|1888.97|1900.47|1888.97|1899.64|1888.14|11
1736782560000|2025-01-13 15:36:00|1901.16|1889.66|1901.42|1889.92|1902.57|1891.07|1901.16|1889.66|18
1736782570000|2025-01-13 15:36:10|1901.23|1889.73|1898.27|1886.77|1901.23|1889.73|1898.06|1886.56|22
1736782580000|2025-01-13 15:36:20|1898.06|1886.56|1898.61|1887.11|1898.61|1887.11|1897.65|1886.15|22
1736782590000|2025-01-13 15:36:30|1898.66|1887.16|1897.71|1886.21|1899.57|1888.07|1897.42|1885.92|21
1736782600000|2025-01-13 15:36:40|1897.51|1886.01|1898.63|1887.13|1898.63|1887.13|1897.32|1885.82|13
1736782610000|2025-01-13 15:36:50|1898.82|1887.32|1898.59|1887.09|1899.73|1888.23|1898.59|1887.09|19
1736782620000|2025-01-13 15:37:00|1898.69|1887.19|1899.26|1887.76|1900.1|1888.6|1898.56|1887.06|17
1736782630000|2025-01-13 15:37:10|1899.54|1888.04|1900.05|1888.55|1900.1|1888.6|1899.54|1888.04|13
1736782640000|2025-01-13 15:37:20|1900.29|1888.79|1903.08|1891.58|1903.21|1891.71|1900.29|1888.79|15
1736782650000|2025-01-13 15:37:30|1903|1891.5|1905.33|1893.83|1905.72|1894.22|1903|1891.5|21
1736782660000|2025-01-13 15:37:40|1905.19|1893.69|1904.69|1893.19|1905.33|1893.83|1904.2|1892.7|25
1736782670000|2025-01-13 15:37:50|1904.68|1893.18|1905.38|1893.88|1905.38|1893.88|1904.19|1892.69|16
1736782680000|2025-01-13 15:38:00|1905.41|1893.91|1904.45|1892.95|1905.41|1893.91|1903.7|1892.2|23
1736782690000|2025-01-13 15:38:10|1904.35|1892.85|1904.07|1892.57|1904.83|1893.33|1903.44|1891.94|23
1736782700000|2025-01-13 15:38:20|1903.98|1892.48|1904.98|1893.48|1905.02|1893.52|1903.66|1892.16|19
1736782710000|2025-01-13 15:38:30|1904.92|1893.42|1903.36|1891.86|1904.97|1893.47|1903.27|1891.77|31
1736782720000|2025-01-13 15:38:40|1903.55|1892.05|1900.51|1889.01|1903.55|1892.05|1900.51|1889.01|27
1736782730000|2025-01-13 15:38:50|1900.56|1889.06|1901.48|1889.98|1901.48|1889.98|1900.55|1889.05|17
1736782740000|2025-01-13 15:39:00|1901.53|1890.03|1904.96|1893.46|1904.96|1893.46|1901.53|1890.03|16
1736782750000|2025-01-13 15:39:10|1905|1893.5|1904.76|1893.26|1905|1893.5|1904.47|1892.97|16
1736782760000|2025-01-13 15:39:20|1904.85|1893.35|1906.75|1895.25|1906.75|1895.25|1904.85|1893.35|16
1736782770000|2025-01-13 15:39:30|1906.85|1895.35|1907.22|1895.72|1907.22|1895.72|1906.33|1894.83|11
1736782780000|2025-01-13 15:39:40|1907.14|1895.64|1907.22|1895.72|1907.22|1895.72|1907.14|1895.64|5
1736782790000|2025-01-13 15:39:50|1907.35|1895.85|1909.12|1897.62|1909.12|1897.62|1907.35|1895.85|10
1736782810000|2025-01-13 15:40:10|1908.78|1897.28|1907.25|1895.75|1908.78|1897.28|1907.25|1895.75|9
1736782820000|2025-01-13 15:40:20|1907.03|1895.53|1906.43|1894.93|1907.03|1895.53|1906.25|1894.75|20
1736782830000|2025-01-13 15:40:30|1906.26|1894.76|1905.87|1894.37|1906.85|1895.35|1905.87|1894.37|19
1736782840000|2025-01-13 15:40:40|1905.98|1894.48|1906.12|1894.62|1906.12|1894.62|1905.87|1894.37|26
1736782850000|2025-01-13 15:40:50|1906.11|1894.61|1906.15|1894.65|1906.15|1894.65|1905.9|1894.4|14
1736782860000|2025-01-13 15:41:00|1906.88|1895.38|1909.12|1897.62|1909.12|1897.62|1906.88|1895.38|6
1736782870000|2025-01-13 15:41:10|1908.46|1896.96|1908.29|1896.79|1908.46|1896.96|1908.29|1896.79|9
1736782880000|2025-01-13 15:41:20|1908.33|1896.83|1908.89|1897.39|1909.12|1897.62|1908.33|1896.83|14
1736782890000|2025-01-13 15:41:30|1909.12|1897.62|1911.05|1899.55|1911.05|1899.55|1909.08|1897.58|11
1736782910000|2025-01-13 15:41:50|1911.03|1899.53|1911.47|1899.97|1911.47|1899.97|1911.03|1899.53|4
1736782920000|2025-01-13 15:42:00|1911.78|1900.28|1911.59|1900.09|1912.09|1900.59|1911.59|1900.09|9
1736782930000|2025-01-13 15:42:10|1911.49|1899.99|1912.03|1900.53|1912.06|1900.56|1911.49|1899.99|24
1736782940000|2025-01-13 15:42:20|1912.08|1900.58|1913.11|1901.61|1913.11|1901.61|1911.92|1900.42|11
1736782950000|2025-01-13 15:42:30|1913.37|1901.87|1913.63|1902.13|1913.63|1902.13|1913.37|1901.87|10
1736782980000|2025-01-13 15:43:00|1913.86|1902.36|1914.09|1902.59|1914.09|1902.59|1913.86|1902.36|2
1736782990000|2025-01-13 15:43:10|1914.05|1902.55|1914.09|1902.59|1914.09|1902.59|1914.05|1902.55|2
1736783000000|2025-01-13 15:43:20|1913.86|1902.36|1911.69|1900.19|1913.86|1902.36|1911.64|1900.14|11
1736783010000|2025-01-13 15:43:30|1911.83|1900.33|1909.2|1897.7|1912.02|1900.52|1909.2|1897.7|19
1736783020000|2025-01-13 15:43:40|1909.03|1897.53|1908.09|1896.59|1909.03|1897.53|1908.09|1896.59|13
1736783030000|2025-01-13 15:43:50|1908.08|1896.58|1907.92|1896.42|1908.08|1896.58|1907.73|1896.23|7
1736783040000|2025-01-13 15:44:00|1907.97|1896.47|1909.78|1898.28|1909.92|1898.42|1907.97|1896.47|16
1736783050000|2025-01-13 15:44:10|1909.68|1898.18|1910.56|1899.06|1910.66|1899.16|1909.2|1897.7|19
1736783060000|2025-01-13 15:44:20|1910.27|1898.77|1910.87|1899.37|1911.08|1899.58|1909.9|1898.4|15
1736783070000|2025-01-13 15:44:30|1911.06|1899.56|1910.81|1899.31|1911.62|1900.12|1910.76|1899.26|23
1736783080000|2025-01-13 15:44:40|1910.8|1899.3|1909.79|1898.29|1910.89|1899.39|1909.64|1898.14|25
1736783090000|2025-01-13 15:44:50|1909.68|1898.18|1909.49|1897.99|1909.68|1898.18|1908.74|1897.24|30
1736783100000|2025-01-13 15:45:00|1909.9|1898.4|1907.97|1896.47|1910.56|1899.06|1907.64|1896.14|31
1736783110000|2025-01-13 15:45:10|1907.96|1896.46|1907.47|1895.97|1908.45|1896.95|1907.37|1895.87|19
1736783120000|2025-01-13 15:45:20|1907.67|1896.17|1907.75|1896.25|1908.51|1897.01|1907.67|1896.17|19
1736783130000|2025-01-13 15:45:30|1907.59|1896.09|1908.21|1896.71|1908.44|1896.94|1907.31|1895.81|15
1736783140000|2025-01-13 15:45:40|1907.88|1896.38|1905.87|1894.37|1907.88|1896.38|1905.77|1894.27|20
1736783150000|2025-01-13 15:45:50|1905.77|1894.27|1904.29|1892.79|1905.86|1894.36|1904.29|1892.79|13
1736783160000|2025-01-13 15:46:00|1904.28|1892.78|1901.3|1889.8|1904.28|1892.78|1901.3|1889.8|24
1736783170000|2025-01-13 15:46:10|1901.2|1889.7|1899.8|1888.3|1901.2|1889.7|1898.68|1887.18|14
1736783180000|2025-01-13 15:46:20|1899.81|1888.31|1902.49|1890.99|1902.49|1890.99|1899.8|1888.3|14
1736783190000|2025-01-13 15:46:30|1902.68|1891.18|1902.08|1890.58|1903.07|1891.57|1902.08|1890.58|20
1736783200000|2025-01-13 15:46:40|1901.77|1890.27|1900.9|1889.4|1901.77|1890.27|1900.62|1889.12|29
1736783210000|2025-01-13 15:46:50|1900.95|1889.45|1900.55|1889.05|1901.04|1889.54|1900.02|1888.52|23
1736783220000|2025-01-13 15:47:00|1901.02|1889.52|1901.76|1890.26|1902.85|1891.35|1901.02|1889.52|26
1736783230000|2025-01-13 15:47:10|1901.95|1890.45|1898.66|1887.16|1902.02|1890.52|1898.66|1887.16|31
1736783240000|2025-01-13 15:47:20|1898.75|1887.25|1899.04|1887.54|1899.28|1887.78|1898.48|1886.98|27
1736783250000|2025-01-13 15:47:30|1898.89|1887.39|1897.52|1886.02|1898.93|1887.43|1897.24|1885.74|26
1736783260000|2025-01-13 15:47:40|1897.33|1885.83|1897.97|1886.47|1897.97|1886.47|1897.23|1885.73|14
1736783270000|2025-01-13 15:47:50|1898.16|1886.66|1897.75|1886.25|1898.22|1886.72|1897.37|1885.87|21
1736783280000|2025-01-13 15:48:00|1897.92|1886.42|1897.33|1885.83|1898.26|1886.76|1897.24|1885.74|15
1736783290000|2025-01-13 15:48:10|1897.43|1885.93|1896.28|1884.78|1897.52|1886.02|1896.28|1884.78|16
1736783300000|2025-01-13 15:48:20|1896.09|1884.59|1897.32|1885.82|1897.51|1886.01|1896.09|1884.59|20
1736783310000|2025-01-13 15:48:30|1897.37|1885.87|1897.47|1885.97|1897.63|1886.13|1896.96|1885.46|19
1736783320000|2025-01-13 15:48:40|1897.52|1886.02|1898.01|1886.51|1898.21|1886.71|1897.52|1886.02|13
1736783330000|2025-01-13 15:48:50|1898.05|1886.55|1898.26|1886.76|1898.26|1886.76|1898.05|1886.55|4
1736783340000|2025-01-13 15:49:00|1899.28|1887.78|1902.31|1890.81|1902.5|1891|1899.28|1887.78|13
1736783350000|2025-01-13 15:49:10|1902.44|1890.94|1902.14|1890.64|1902.5|1891|1901.8|1890.3|19
1736783360000|2025-01-13 15:49:20|1902.24|1890.74|1900.28|1888.78|1902.46|1890.96|1899.67|1888.17|22
1736783370000|2025-01-13 15:49:30|1901.18|1889.68|1900.54|1889.04|1901.32|1889.82|1899.61|1888.11|29
1736783380000|2025-01-13 15:49:40|1900.98|1889.48|1901.7|1890.2|1901.76|1890.26|1900.98|1889.48|21
1736783390000|2025-01-13 15:49:50|1901.8|1890.3|1902.81|1891.31|1902.99|1891.49|1901.8|1890.3|20
1736783400000|2025-01-13 15:50:00|1902.9|1891.4|1901.87|1890.37|1902.95|1891.45|1901.38|1889.88|22
1736783410000|2025-01-13 15:50:10|1901.69|1890.19|1902.47|1890.97|1902.58|1891.08|1900.48|1888.98|27
1736783420000|2025-01-13 15:50:20|1902.38|1890.88|1901.72|1890.22|1902.38|1890.88|1901.53|1890.03|25
1736783430000|2025-01-13 15:50:30|1901.82|1890.32|1900.59|1889.09|1902.1|1890.6|1900.21|1888.71|27
1736783440000|2025-01-13 15:50:40|1900.5|1889|1902.33|1890.83|1902.33|1890.83|1900.4|1888.9|26
1736783450000|2025-01-13 15:50:50|1902.67|1891.17|1902.89|1891.39|1902.89|1891.39|1902.33|1890.83|13
1736783460000|2025-01-13 15:51:00|1902.86|1891.36|1900|1888.5|1902.86|1891.36|1900|1888.5|21
1736783470000|2025-01-13 15:51:10|1899.9|1888.4|1900.64|1889.14|1900.64|1889.14|1899.81|1888.31|12
1736783480000|2025-01-13 15:51:20|1900.69|1889.19|1901.02|1889.52|1902.29|1890.79|1900.59|1889.09|24
1736783490000|2025-01-13 15:51:30|1901.41|1889.91|1901.38|1889.88|1902.69|1891.19|1901.13|1889.63|31
1736783500000|2025-01-13 15:51:40|1901.47|1889.97|1902.84|1891.34|1902.89|1891.39|1901.46|1889.96|17
1736783510000|2025-01-13 15:51:50|1902.88|1891.38|1901.14|1889.64|1902.88|1891.38|1900.97|1889.47|19
1736783520000|2025-01-13 15:52:00|1901.13|1889.63|1899.53|1888.03|1901.13|1889.63|1899.52|1888.02|18
1736783530000|2025-01-13 15:52:10|1899.52|1888.02|1899.47|1887.97|1899.52|1888.02|1899.47|1887.97|6
1736783540000|2025-01-13 15:52:20|1898.47|1886.97|1898.63|1887.13|1898.63|1887.13|1897.4|1885.9|21
1736783550000|2025-01-13 15:52:30|1898.82|1887.32|1899.97|1888.47|1900.24|1888.74|1898.82|1887.32|23
1736783560000|2025-01-13 15:52:40|1900.02|1888.52|1899.73|1888.23|1900.02|1888.52|1899.49|1887.99|14
1736783570000|2025-01-13 15:52:50|1899.78|1888.28|1898.93|1887.43|1900.07|1888.57|1898.81|1887.31|15
1736783580000|2025-01-13 15:53:00|1898.84|1887.34|1900.15|1888.65|1900.19|1888.69|1898.8|1887.3|18
1736783590000|2025-01-13 15:53:10|1900.1|1888.6|1900.24|1888.74|1900.24|1888.74|1899.95|1888.45|11
1736783610000|2025-01-13 15:53:30|1900.5|1889|1902.65|1891.15|1902.87|1891.37|1900.5|1889|14
1736783620000|2025-01-13 15:53:40|1902.55|1891.05|1901.93|1890.43|1902.55|1891.05|1901.68|1890.18|28
1736783630000|2025-01-13 15:53:50|1901.78|1890.28|1901.22|1889.72|1901.97|1890.47|1900.98|1889.48|24
1736783640000|2025-01-13 15:54:00|1900.77|1889.27|1900.64|1889.14|1900.82|1889.32|1900.45|1888.95|13
1736783650000|2025-01-13 15:54:10|1900.73|1889.23|1899.76|1888.26|1900.73|1889.23|1899.76|1888.26|10
1736783660000|2025-01-13 15:54:20|1899.75|1888.25|1899.75|1888.25|1899.75|1888.25|1899.75|1888.25|1
1736783720000|2025-01-13 15:55:20|1898.42|1886.92|1900.38|1888.88|1900.38|1888.88|1898.42|1886.92|14
1736783730000|2025-01-13 15:55:30|1900.37|1888.87|1901.1|1889.6|1901.1|1889.6|1900.34|1888.84|10
1736783740000|2025-01-13 15:55:40|1901.2|1889.7|1900.86|1889.36|1901.2|1889.7|1899.46|1887.96|30
1736783750000|2025-01-13 15:55:50|1900.67|1889.17|1900.72|1889.22|1900.86|1889.36|1900.57|1889.07|17
1736783760000|2025-01-13 15:56:00|1900.71|1889.21|1900.38|1888.88|1900.71|1889.21|1899.65|1888.15|21
1736783770000|2025-01-13 15:56:10|1900.37|1888.87|1900.15|1888.65|1900.81|1889.31|1900.1|1888.6|15
1736783780000|2025-01-13 15:56:20|1900.24|1888.74|1901|1889.5|1901.28|1889.78|1900.24|1888.74|19
1736783790000|2025-01-13 15:56:30|1901.09|1889.59|1899.91|1888.41|1901.28|1889.78|1899.85|1888.35|25
1736783800000|2025-01-13 15:56:40|1900.08|1888.58|1898.68|1887.18|1900.08|1888.58|1898.59|1887.09|19
1736783810000|2025-01-13 15:56:50|1898.69|1887.19|1900.39|1888.89|1900.39|1888.89|1898.69|1887.19|17
1736783820000|2025-01-13 15:57:00|1900.38|1888.88|1898.71|1887.21|1900.38|1888.88|1898.62|1887.12|19
1736783830000|2025-01-13 15:57:10|1898.62|1887.12|1898.54|1887.04|1898.62|1887.12|1898.07|1886.57|21
1736783840000|2025-01-13 15:57:20|1898.71|1887.21|1899.76|1888.26|1899.76|1888.26|1898.71|1887.21|17
1736783850000|2025-01-13 15:57:30|1899.86|1888.36|1899.81|1888.31|1900.28|1888.78|1899.71|1888.21|14
1736783860000|2025-01-13 15:57:40|1899.76|1888.26|1899.95|1888.45|1900.14|1888.64|1899.76|1888.26|12
1736783870000|2025-01-13 15:57:50|1899.85|1888.35|1898.89|1887.39|1899.85|1888.35|1898.8|1887.3|21
1736783880000|2025-01-13 15:58:00|1898.97|1887.47|1899.91|1888.41|1899.91|1888.41|1898.84|1887.34|21
1736783890000|2025-01-13 15:58:10|1900.06|1888.56|1900.37|1888.87|1900.49|1888.99|1900.06|1888.56|8
1736783900000|2025-01-13 15:58:20|1900.46|1888.96|1900.55|1889.05|1900.55|1889.05|1900.26|1888.76|9
1736783910000|2025-01-13 15:58:30|1900.91|1889.41|1901.28|1889.78|1901.28|1889.78|1900.91|1889.41|3
1736783920000|2025-01-13 15:58:40|1902.16|1890.66|1901.99|1890.49|1902.16|1890.66|1901.83|1890.33|6
1736783930000|2025-01-13 15:58:50|1901.98|1890.48|1901.27|1889.77|1901.98|1890.48|1900.94|1889.44|20
1736783940000|2025-01-13 15:59:00|1901.23|1889.73|1900.56|1889.06|1901.54|1890.04|1900.53|1889.03|24
1736783950000|2025-01-13 15:59:10|1900.63|1889.13|1899.98|1888.48|1900.63|1889.13|1899.98|1888.48|19
1736783960000|2025-01-13 15:59:20|1900.08|1888.58|1899.68|1888.18|1900.08|1888.58|1899.4|1887.9|25
1736783970000|2025-01-13 15:59:30|1899.77|1888.27|1898.66|1887.16|1899.77|1888.27|1898.61|1887.11|16
1736783980000|2025-01-13 15:59:40|1898.75|1887.25|1899.52|1888.02|1899.52|1888.02|1898.75|1887.25|13
1736783990000|2025-01-13 15:59:50|1899.5|1888|1898.88|1887.38|1899.5|1888|1898.87|1887.37|18
1736784000000|2025-01-13 16:00:00|1898.98|1887.48|1898.57|1887.07|1899.56|1888.06|1898.48|1886.98|18
1736784010000|2025-01-13 16:00:10|1898.39|1886.89|1896.43|1884.93|1898.58|1887.08|1896.13|1884.63|27
1736784020000|2025-01-13 16:00:20|1896.22|1884.72|1895.88|1884.38|1897.03|1885.53|1895.88|1884.38|22
1736784030000|2025-01-13 16:00:30|1895.86|1884.36|1892.75|1881.25|1895.86|1884.36|1892.75|1881.25|9
1736784040000|2025-01-13 16:00:40|1891.16|1879.66|1889.91|1878.41|1891.16|1879.66|1889.91|1878.41|28
1736784050000|2025-01-13 16:00:50|1889.75|1878.25|1892.72|1881.22|1892.75|1881.25|1889.75|1878.25|24
1736784060000|2025-01-13 16:01:00|1892.71|1881.21|1898.02|1886.52|1898.02|1886.52|1892.42|1880.92|20
1736784070000|2025-01-13 16:01:10|1899.29|1887.79|1898.6|1887.1|1900.19|1888.69|1898.46|1886.96|24
1736784080000|2025-01-13 16:01:20|1898.67|1887.17|1895.12|1883.62|1899.06|1887.56|1894.65|1883.15|22
1736784090000|2025-01-13 16:01:30|1895.36|1883.86|1895.95|1884.45|1896.09|1884.59|1894.75|1883.25|23
1736784100000|2025-01-13 16:01:40|1895.94|1884.44|1895.69|1884.19|1895.94|1884.44|1894.75|1883.25|28
1736784110000|2025-01-13 16:01:50|1895.7|1884.2|1896.37|1884.87|1896.37|1884.87|1895.7|1884.2|14
1736784120000|2025-01-13 16:02:00|1896.48|1884.98|1899.6|1888.1|1900.52|1889.02|1896.48|1884.98|27
1736784130000|2025-01-13 16:02:10|1899.42|1887.92|1898.44|1886.94|1900.07|1888.57|1898.11|1886.61|36
1736784140000|2025-01-13 16:02:20|1898.58|1887.08|1897.83|1886.33|1898.76|1887.26|1897.35|1885.85|38
1736784150000|2025-01-13 16:02:30|1898.16|1886.66|1898.96|1887.46|1898.96|1887.46|1897.94|1886.44|31
1736784160000|2025-01-13 16:02:40|1899.17|1887.67|1900.01|1888.51|1900.08|1888.58|1899.05|1887.55|29
1736784170000|2025-01-13 16:02:50|1900.19|1888.69|1898.02|1886.52|1900.19|1888.69|1897.92|1886.42|36
1736784180000|2025-01-13 16:03:00|1898.21|1886.71|1899.06|1887.56|1899.34|1887.84|1897.82|1886.32|22
1736784190000|2025-01-13 16:03:10|1899.1|1887.6|1899.24|1887.74|1899.42|1887.92|1898.77|1887.27|21
1736784200000|2025-01-13 16:03:20|1899.34|1887.84|1898.86|1887.36|1899.87|1888.37|1898.8|1887.3|20
1736784210000|2025-01-13 16:03:30|1899.02|1887.52|1896.26|1884.76|1899.45|1887.95|1896.25|1884.75|26
1736784220000|2025-01-13 16:03:40|1895.9|1884.4|1895.44|1883.94|1895.9|1884.4|1895.15|1883.65|18
1736784230000|2025-01-13 16:03:50|1895.6|1884.1|1897.59|1886.09|1897.59|1886.09|1895.6|1884.1|17
1736784240000|2025-01-13 16:04:00|1897.6|1886.1|1897.93|1886.43|1899.03|1887.53|1897.6|1886.1|23
1736784250000|2025-01-13 16:04:10|1898.07|1886.57|1898.7|1887.2|1898.7|1887.2|1897.93|1886.43|23
1736784260000|2025-01-13 16:04:20|1898.79|1887.29|1895.92|1884.42|1898.79|1887.29|1895.87|1884.37|24
1736784270000|2025-01-13 16:04:30|1895.96|1884.46|1894.29|1882.79|1896.11|1884.61|1894.23|1882.73|31
1736784280000|2025-01-13 16:04:40|1894.1|1882.6|1894.98|1883.48|1895.08|1883.58|1893.82|1882.32|26
1736784290000|2025-01-13 16:04:50|1895.07|1883.57|1895.62|1884.12|1895.62|1884.12|1894|1882.5|26
1736784300000|2025-01-13 16:05:00|1895.46|1883.96|1897.63|1886.13|1897.63|1886.13|1895.29|1883.79|14
1736784310000|2025-01-13 16:05:10|1897.68|1886.18|1898.37|1886.87|1898.56|1887.06|1897.68|1886.18|27
1736784320000|2025-01-13 16:05:20|1898.41|1886.91|1900.32|1888.82|1900.32|1888.82|1898.41|1886.91|25
1736784330000|2025-01-13 16:05:30|1900.24|1888.74|1900.36|1888.86|1900.39|1888.89|1899.69|1888.19|24
1736784340000|2025-01-13 16:05:40|1900.45|1888.95|1899.75|1888.25|1901.06|1889.56|1899.75|1888.25|22
1736784350000|2025-01-13 16:05:50|1899.46|1887.96|1898.14|1886.64|1899.46|1887.96|1898.14|1886.64|23
1736784360000|2025-01-13 16:06:00|1898.23|1886.73|1895.9|1884.4|1898.23|1886.73|1894.88|1883.38|27
1736784370000|2025-01-13 16:06:10|1895.64|1884.14|1896.12|1884.62|1897.31|1885.81|1895.45|1883.95|23
1736784380000|2025-01-13 16:06:20|1896.21|1884.71|1900.09|1888.59|1900.09|1888.59|1895.87|1884.37|27
1736784390000|2025-01-13 16:06:30|1900.05|1888.55|1899.93|1888.43|1900.3|1888.8|1899.82|1888.32|16
1736784400000|2025-01-13 16:06:40|1899.88|1888.38|1900.36|1888.86|1900.6|1889.1|1899.88|1888.38|15
1736784410000|2025-01-13 16:06:50|1900.07|1888.57|1901.09|1889.59|1901.09|1889.59|1899.97|1888.47|18
1736784420000|2025-01-13 16:07:00|1901.3|1889.8|1902.35|1890.85|1902.99|1891.49|1901.3|1889.8|13
1736784430000|2025-01-13 16:07:10|1902.3|1890.8|1904.01|1892.51|1904.01|1892.51|1902.3|1890.8|17
1736784440000|2025-01-13 16:07:20|1904.1|1892.6|1904.19|1892.69|1904.19|1892.69|1904.1|1892.6|2
1736784450000|2025-01-13 16:07:30|1904.1|1892.6|1907.2|1895.7|1907.25|1895.75|1903.91|1892.41|22
1736784460000|2025-01-13 16:07:40|1907.1|1895.6|1905.84|1894.34|1907.29|1895.79|1905.75|1894.25|27
1736784470000|2025-01-13 16:07:50|1905.94|1894.44|1907.1|1895.6|1907.32|1895.82|1905.38|1893.88|33
1736784480000|2025-01-13 16:08:00|1907.32|1895.82|1907.32|1895.82|1907.32|1895.82|1907.14|1895.64|22
1736784490000|2025-01-13 16:08:10|1907.41|1895.91|1911.04|1899.54|1911.24|1899.74|1907.41|1895.91|16
1736784500000|2025-01-13 16:08:20|1910.96|1899.46|1909.87|1898.37|1910.96|1899.46|1909.46|1897.96|33
1736784510000|2025-01-13 16:08:30|1909.73|1898.23|1907.16|1895.66|1909.73|1898.23|1906.78|1895.28|29
1736784520000|2025-01-13 16:08:40|1907.15|1895.65|1907.13|1895.63|1907.42|1895.92|1906.07|1894.57|29
1736784530000|2025-01-13 16:08:50|1907.08|1895.58|1907.03|1895.53|1907.24|1895.74|1906.99|1895.49|25
1736784540000|2025-01-13 16:09:00|1906.62|1895.12|1906.88|1895.38|1907.43|1895.93|1906.55|1895.05|26
1736784550000|2025-01-13 16:09:10|1906.74|1895.24|1906.5|1895|1907.21|1895.71|1906.5|1895|21
1736784560000|2025-01-13 16:09:20|1906.6|1895.1|1905.46|1893.96|1906.61|1895.11|1905.46|1893.96|11
1736784570000|2025-01-13 16:09:30|1905.45|1893.95|1902.03|1890.53|1905.45|1893.95|1902.03|1890.53|18
1736784580000|2025-01-13 16:09:40|1902.02|1890.52|1900.59|1889.09|1902.03|1890.53|1900.44|1888.94|21
1736784590000|2025-01-13 16:09:50|1900.58|1889.08|1899.36|1887.86|1901.75|1890.25|1899.36|1887.86|24
1736784600000|2025-01-13 16:10:00|1899.45|1887.95|1899.83|1888.33|1900.32|1888.82|1899.39|1887.89|26
1736784610000|2025-01-13 16:10:10|1900.07|1888.57|1902.23|1890.73|1902.23|1890.73|1900.07|1888.57|23
1736784620000|2025-01-13 16:10:20|1902.32|1890.82|1902.51|1891.01|1902.51|1891.01|1902.32|1890.82|15
1736784630000|2025-01-13 16:10:30|1902.67|1891.17|1901.36|1889.86|1904.53|1893.03|1901.36|1889.86|23
1736784640000|2025-01-13 16:10:40|1901.41|1889.91|1899.58|1888.08|1901.75|1890.25|1899.58|1888.08|21
1736784650000|2025-01-13 16:10:50|1899.57|1888.07|1898.49|1886.99|1899.57|1888.07|1898.39|1886.89|16
1736784660000|2025-01-13 16:11:00|1898.39|1886.89|1899.66|1888.16|1899.66|1888.16|1897.27|1885.77|22
1736784670000|2025-01-13 16:11:10|1900.15|1888.65|1898.16|1886.66|1900.65|1889.15|1897.88|1886.38|27
1736784680000|2025-01-13 16:11:20|1898.17|1886.67|1897.07|1885.57|1898.17|1886.67|1897.07|1885.57|20
1736784690000|2025-01-13 16:11:30|1897|1885.5|1898.09|1886.59|1898.09|1886.59|1896.37|1884.87|23
1736784700000|2025-01-13 16:11:40|1898.18|1886.68|1896.64|1885.14|1898.68|1887.18|1896.64|1885.14|14
1736784710000|2025-01-13 16:11:50|1896.58|1885.08|1898.39|1886.89|1898.54|1887.04|1895.76|1884.26|18
1736784720000|2025-01-13 16:12:00|1898.18|1886.68|1896.81|1885.31|1898.83|1887.33|1896.81|1885.31|19
1736784730000|2025-01-13 16:12:10|1896.65|1885.15|1894.62|1883.12|1896.65|1885.15|1894.62|1883.12|16
1736784740000|2025-01-13 16:12:20|1894.61|1883.11|1895.25|1883.75|1895.4|1883.9|1894.47|1882.97|16
1736784750000|2025-01-13 16:12:30|1895.16|1883.66|1893.53|1882.03|1895.16|1883.66|1893.53|1882.03|13
1736784760000|2025-01-13 16:12:40|1893.06|1881.56|1891.01|1879.51|1893.06|1881.56|1891.01|1879.51|10
1736784770000|2025-01-13 16:12:50|1891.02|1879.52|1889.96|1878.46|1891.34|1879.84|1889.96|1878.46|18
1736784780000|2025-01-13 16:13:00|1888.84|1877.34|1886.6|1875.1|1888.84|1877.34|1886.46|1874.96|15
1736784790000|2025-01-13 16:13:10|1886.59|1875.09|1886.23|1874.73|1886.6|1875.1|1886.23|1874.73|9
1736784800000|2025-01-13 16:13:20|1886.28|1874.78|1885.52|1874.02|1886.28|1874.78|1885.34|1873.84|12
1736784810000|2025-01-13 16:13:30|1885.53|1874.03|1884.68|1873.18|1885.77|1874.27|1884.68|1873.18|9
1736784820000|2025-01-13 16:13:40|1884.73|1873.23|1884.57|1873.07|1884.75|1873.25|1884.57|1873.07|6
1736784830000|2025-01-13 16:13:50|1884.74|1873.24|1884.54|1873.04|1884.74|1873.24|1884.52|1873.02|15
1736784840000|2025-01-13 16:14:00|1884.57|1873.07|1884.5|1873|1884.57|1873.07|1884.38|1872.88|14
1736784850000|2025-01-13 16:14:10|1884.68|1873.18|1886.39|1874.89|1886.95|1875.45|1884.68|1873.18|29
1736784860000|2025-01-13 16:14:20|1886.49|1874.99|1887.18|1875.68|1887.18|1875.68|1885.98|1874.48|17
1736784870000|2025-01-13 16:14:30|1887.14|1875.64|1887.18|1875.68|1887.18|1875.68|1886.94|1875.44|6
1736784880000|2025-01-13 16:14:40|1887.74|1876.24|1892.48|1880.98|1892.48|1880.98|1887.74|1876.24|8
1736784890000|2025-01-13 16:14:50|1893.05|1881.55|1894.05|1882.55|1894.27|1882.77|1893.05|1881.55|29
1736784900000|2025-01-13 16:15:00|1894|1882.5|1894.41|1882.91|1894.41|1882.91|1893.74|1882.24|24
1736784910000|2025-01-13 16:15:10|1894.38|1882.88|1894.13|1882.63|1895.55|1884.05|1893.98|1882.48|23
1736784920000|2025-01-13 16:15:20|1893.8|1882.3|1892.26|1880.76|1894.27|1882.77|1892.06|1880.56|30
1736784930000|2025-01-13 16:15:30|1891.97|1880.47|1890.74|1879.24|1891.97|1880.47|1890.68|1879.18|29
1736784940000|2025-01-13 16:15:40|1890.69|1879.19|1890.63|1879.13|1891.07|1879.57|1889.77|1878.27|27
1736784950000|2025-01-13 16:15:50|1890.44|1878.94|1893.49|1881.99|1893.49|1881.99|1890.44|1878.94|27
1736784960000|2025-01-13 16:16:00|1893.67|1882.17|1892.42|1880.92|1894.33|1882.83|1892.24|1880.74|24
1736784970000|2025-01-13 16:16:10|1892.43|1880.93|1893.27|1881.77|1893.27|1881.77|1891.9|1880.4|28
1736784980000|2025-01-13 16:16:20|1893.25|1881.75|1890.01|1878.51|1893.25|1881.75|1889.7|1878.2|35
1736784990000|2025-01-13 16:16:30|1889.95|1878.45|1892.76|1881.26|1892.76|1881.26|1889.71|1878.21|28
1736785000000|2025-01-13 16:16:40|1892.81|1881.31|1892.52|1881.02|1892.81|1881.31|1892.42|1880.92|28
1736785010000|2025-01-13 16:16:50|1892.76|1881.26|1890.24|1878.74|1893.86|1882.36|1890.24|1878.74|36
1736785020000|2025-01-13 16:17:00|1890.19|1878.69|1889.74|1878.24|1890.31|1878.81|1888.74|1877.24|33
1736785030000|2025-01-13 16:17:10|1889.83|1878.33|1890.99|1879.49|1891.9|1880.4|1889.48|1877.98|26
1736785040000|2025-01-13 16:17:20|1891.12|1879.62|1889.87|1878.37|1891.12|1879.62|1889.87|1878.37|30
1736785050000|2025-01-13 16:17:30|1889.77|1878.27|1884.78|1873.28|1889.77|1878.27|1884.69|1873.19|34
1736785060000|2025-01-13 16:17:40|1884.73|1873.23|1882.79|1871.29|1884.78|1873.28|1882.24|1870.74|19
1736785070000|2025-01-13 16:17:50|1882.89|1871.39|1884.9|1873.4|1884.9|1873.4|1882.89|1871.39|26
1736785080000|2025-01-13 16:18:00|1884.76|1873.26|1885.1|1873.6|1886.05|1874.55|1884.75|1873.25|25
1736785090000|2025-01-13 16:18:10|1885.19|1873.69|1882.95|1871.45|1885.19|1873.69|1882.73|1871.23|34
1736785100000|2025-01-13 16:18:20|1882.94|1871.44|1881.84|1870.34|1882.94|1871.44|1881.64|1870.14|25
1736785110000|2025-01-13 16:18:30|1881.73|1870.23|1883.29|1871.79|1883.29|1871.79|1881.73|1870.23|17
1736785120000|2025-01-13 16:18:40|1883.7|1872.2|1882.9|1871.4|1884.2|1872.7|1882.8|1871.3|25
1736785130000|2025-01-13 16:18:50|1882.89|1871.39|1883.23|1871.73|1883.33|1871.83|1882.18|1870.68|24
1736785140000|2025-01-13 16:19:00|1883.04|1871.54|1884.5|1873|1884.55|1873.05|1882.62|1871.12|22
1736785150000|2025-01-13 16:19:10|1884.45|1872.95|1880.93|1869.43|1884.45|1872.95|1880.79|1869.29|30
1736785160000|2025-01-13 16:19:20|1881.04|1869.54|1881.82|1870.32|1881.9|1870.4|1880.75|1869.25|33
1736785170000|2025-01-13 16:19:30|1881.63|1870.13|1881.46|1869.96|1881.63|1870.13|1880.91|1869.41|21
1736785180000|2025-01-13 16:19:40|1881.41|1869.91|1880.35|1868.85|1881.46|1869.96|1880.26|1868.76|23
1736785190000|2025-01-13 16:19:50|1880.53|1869.03|1881.28|1869.78|1881.28|1869.78|1880.53|1869.03|24
1736785200000|2025-01-13 16:20:00|1881.32|1869.82|1881.16|1869.66|1881.32|1869.82|1881.09|1869.59|11
1736785210000|2025-01-13 16:20:10|1881.13|1869.63|1879.72|1868.22|1881.13|1869.63|1879.35|1867.85|26
1736785220000|2025-01-13 16:20:20|1879.75|1868.25|1881.32|1869.82|1881.32|1869.82|1879.75|1868.25|17
1736785230000|2025-01-13 16:20:30|1882.33|1870.83|1883.16|1871.66|1883.35|1871.85|1882.33|1870.83|14
1736785240000|2025-01-13 16:20:40|1883.11|1871.61|1880.69|1869.19|1883.11|1871.61|1880.31|1868.81|29
1736785250000|2025-01-13 16:20:50|1880.79|1869.29|1882.28|1870.78|1882.5|1871|1880.79|1869.29|32
1736785260000|2025-01-13 16:21:00|1882.32|1870.82|1879.54|1868.04|1882.32|1870.82|1879.54|1868.04|28
1736785270000|2025-01-13 16:21:10|1879.9|1868.4|1878.74|1867.24|1879.9|1868.4|1877.79|1866.29|28
1736785280000|2025-01-13 16:21:20|1878.53|1867.03|1878|1866.5|1878.65|1867.15|1877.77|1866.27|17
1736785290000|2025-01-13 16:21:30|1877.97|1866.47|1877.51|1866.01|1878.83|1867.33|1877.51|1866.01|28
1736785300000|2025-01-13 16:21:40|1877.42|1865.92|1877.29|1865.79|1877.51|1866.01|1877.29|1865.79|9
1736785310000|2025-01-13 16:21:50|1877.5|1866|1877.29|1865.79|1877.5|1866|1877.29|1865.79|5
1736785330000|2025-01-13 16:22:10|1878.14|1866.64|1878.17|1866.67|1879.12|1867.62|1877.91|1866.41|20
1736785340000|2025-01-13 16:22:20|1877.85|1866.35|1878.05|1866.55|1878.43|1866.93|1877.29|1865.79|19
1736785350000|2025-01-13 16:22:30|1878.04|1866.54|1877.66|1866.16|1878.04|1866.54|1877.29|1865.79|17
1736785360000|2025-01-13 16:22:40|1877.71|1866.21|1877.29|1865.79|1877.75|1866.25|1877.29|1865.79|6
1736785370000|2025-01-13 16:22:50|1876.33|1864.83|1876.33|1864.83|1876.38|1864.88|1874.7|1863.2|22
1736785380000|2025-01-13 16:23:00|1876.38|1864.88|1877.21|1865.71|1878.9|1867.4|1876.38|1864.88|35
1736785390000|2025-01-13 16:23:10|1877.02|1865.52|1875.45|1863.95|1877.21|1865.71|1875.36|1863.86|32
1736785400000|2025-01-13 16:23:20|1875.36|1863.86|1876.22|1864.72|1876.89|1865.39|1875.36|1863.86|30
1736785410000|2025-01-13 16:23:30|1876.44|1864.94|1877.72|1866.22|1878.56|1867.06|1876.41|1864.91|34
1736785420000|2025-01-13 16:23:40|1877.68|1866.18|1877.18|1865.68|1878.07|1866.57|1877.18|1865.68|25
1736785430000|2025-01-13 16:23:50|1877.27|1865.77|1877.59|1866.09|1877.82|1866.32|1876.72|1865.22|28
1736785440000|2025-01-13 16:24:00|1877.69|1866.19|1878.9|1867.4|1879.08|1867.58|1877.69|1866.19|32
1736785450000|2025-01-13 16:24:10|1879.09|1867.59|1878.7|1867.2|1880.23|1868.73|1878.52|1867.02|34
1736785460000|2025-01-13 16:24:20|1878.76|1867.26|1879.39|1867.89|1879.6|1868.1|1878.61|1867.11|35
1736785470000|2025-01-13 16:24:30|1879.01|1867.51|1879.39|1867.89|1879.42|1867.92|1877.34|1865.84|26
1736785480000|2025-01-13 16:24:40|1879.34|1867.84|1877.83|1866.33|1879.34|1867.84|1877.53|1866.03|25
1736785490000|2025-01-13 16:24:50|1878.39|1866.89|1877.71|1866.21|1878.48|1866.98|1877.63|1866.13|23
1736785500000|2025-01-13 16:25:00|1877.88|1866.38|1879.98|1868.48|1879.98|1868.48|1877.25|1865.75|27
1736785510000|2025-01-13 16:25:10|1880.12|1868.62|1880.73|1869.23|1880.75|1869.25|1879.78|1868.28|34
1736785520000|2025-01-13 16:25:20|1880.77|1869.27|1880.94|1869.44|1881.06|1869.56|1880.77|1869.27|23
1736785530000|2025-01-13 16:25:30|1880.93|1869.43|1881.06|1869.56|1881.06|1869.56|1880.93|1869.43|17
1736785540000|2025-01-13 16:25:40|1882.21|1870.71|1883.35|1871.85|1883.35|1871.85|1882.21|1870.71|20
1736785550000|2025-01-13 16:25:50|1883.68|1872.18|1884.01|1872.51|1884.01|1872.51|1883.68|1872.18|2
1736785560000|2025-01-13 16:26:00|1883.96|1872.46|1882.92|1871.42|1884.01|1872.51|1882.87|1871.37|16
1736785570000|2025-01-13 16:26:10|1882.98|1871.48|1883.44|1871.94|1883.7|1872.2|1882.16|1870.66|28
1736785580000|2025-01-13 16:26:20|1883.51|1872.01|1882.2|1870.7|1883.51|1872.01|1882.2|1870.7|19
1736785590000|2025-01-13 16:26:30|1882.01|1870.51|1880.84|1869.34|1882.01|1870.51|1880.78|1869.28|18
1736785600000|2025-01-13 16:26:40|1880.08|1868.58|1880.35|1868.85|1880.5|1869|1879.7|1868.2|28
1736785610000|2025-01-13 16:26:50|1880.33|1868.83|1880.38|1868.88|1880.62|1869.12|1879.74|1868.24|31
1736785620000|2025-01-13 16:27:00|1880.25|1868.75|1881.76|1870.26|1881.9|1870.4|1880.25|1868.75|26
1736785630000|2025-01-13 16:27:10|1881.72|1870.22|1881.27|1869.77|1881.92|1870.42|1881.27|1869.77|23
1736785640000|2025-01-13 16:27:20|1881.26|1869.76|1880.11|1868.61|1881.29|1869.79|1879.89|1868.39|21
1736785650000|2025-01-13 16:27:30|1880.06|1868.56|1881.22|1869.72|1881.22|1869.72|1879.31|1867.81|27
1736785660000|2025-01-13 16:27:40|1881.27|1869.77|1881.32|1869.82|1881.45|1869.95|1880.76|1869.26|29
1736785670000|2025-01-13 16:27:50|1881.55|1870.05|1880.38|1868.88|1881.69|1870.19|1880.38|1868.88|22
1736785680000|2025-01-13 16:28:00|1880.56|1869.06|1880.74|1869.24|1880.75|1869.25|1879.39|1867.89|22
1736785690000|2025-01-13 16:28:10|1880.79|1869.29|1880.57|1869.07|1881.55|1870.05|1880.51|1869.01|30
1736785700000|2025-01-13 16:28:20|1880.6|1869.1|1880.6|1869.1|1881.67|1870.17|1880.6|1869.1|28
1736785710000|2025-01-13 16:28:30|1880.61|1869.11|1881.29|1869.79|1881.38|1869.88|1879.56|1868.06|33
1736785720000|2025-01-13 16:28:40|1881.32|1869.82|1880.34|1868.84|1881.4|1869.9|1880.34|1868.84|22
1736785730000|2025-01-13 16:28:50|1880.65|1869.15|1878.97|1867.47|1880.65|1869.15|1878.97|1867.47|20
1736785740000|2025-01-13 16:29:00|1879.18|1867.68|1878.77|1867.27|1879.18|1867.68|1878.05|1866.55|21
1736785750000|2025-01-13 16:29:10|1878.82|1867.32|1878.73|1867.23|1879.26|1867.76|1878.12|1866.62|19
1736785760000|2025-01-13 16:29:20|1878.59|1867.09|1878.45|1866.95|1878.65|1867.15|1878.35|1866.85|23
1736785770000|2025-01-13 16:29:30|1878.54|1867.04|1880.31|1868.81|1880.43|1868.93|1878.54|1867.04|26
1736785780000|2025-01-13 16:29:40|1880.29|1868.79|1878.44|1866.94|1880.42|1868.92|1878.44|1866.94|24
1736785790000|2025-01-13 16:29:50|1878.48|1866.98|1878.28|1866.78|1879.09|1867.59|1878.28|1866.78|21
1736785800000|2025-01-13 16:30:00|1878.15|1866.65|1878.02|1866.52|1878.55|1867.05|1878.02|1866.52|19
1736785810000|2025-01-13 16:30:10|1878.14|1866.64|1878.86|1867.36|1878.86|1867.36|1876.6|1865.1|23
1736785820000|2025-01-13 16:30:20|1878.95|1867.45|1879.37|1867.87|1879.49|1867.99|1878.95|1867.45|20
1736785830000|2025-01-13 16:30:30|1879.32|1867.82|1881.28|1869.78|1881.39|1869.89|1879.32|1867.82|27
1736785840000|2025-01-13 16:30:40|1881.24|1869.74|1882.03|1870.53|1882.03|1870.53|1880.37|1868.87|27
1736785850000|2025-01-13 16:30:50|1881.8|1870.3|1881.87|1870.37|1882.03|1870.53|1881.29|1869.79|14
1736785860000|2025-01-13 16:31:00|1881.96|1870.46|1882.03|1870.53|1882.03|1870.53|1881.39|1869.89|20
1736785870000|2025-01-13 16:31:10|1881.95|1870.45|1884.01|1872.51|1884.01|1872.51|1881.95|1870.45|10
1736785880000|2025-01-13 16:31:20|1884.65|1873.15|1884.38|1872.88|1885.29|1873.79|1883.79|1872.29|14
1736785890000|2025-01-13 16:31:30|1884.68|1873.18|1885|1873.5|1885.12|1873.62|1884.68|1873.18|28
1736785900000|2025-01-13 16:31:40|1885.05|1873.55|1885.29|1873.79|1885.29|1873.79|1884.72|1873.22|20
1736785910000|2025-01-13 16:31:50|1885.42|1873.92|1885.55|1874.05|1885.55|1874.05|1885.42|1873.92|2
1736785920000|2025-01-13 16:32:00|1884.99|1873.49|1885.55|1874.05|1885.55|1874.05|1884.99|1873.49|12
1736785930000|2025-01-13 16:32:10|1885.44|1873.94|1885.4|1873.9|1885.55|1874.05|1885.35|1873.85|6
1736785940000|2025-01-13 16:32:20|1885.39|1873.89|1883.82|1872.32|1885.55|1874.05|1883.82|1872.32|19
1736785950000|2025-01-13 16:32:30|1883.55|1872.05|1882.93|1871.43|1884.39|1872.89|1882.93|1871.43|19
1736785960000|2025-01-13 16:32:40|1882.54|1871.04|1881.27|1869.77|1882.94|1871.44|1881.27|1869.77|25
1736785970000|2025-01-13 16:32:50|1881.34|1869.84|1881.36|1869.86|1881.93|1870.43|1881.04|1869.54|34
1736785980000|2025-01-13 16:33:00|1881.41|1869.91|1883.38|1871.88|1883.38|1871.88|1881.41|1869.91|31
1736785990000|2025-01-13 16:33:10|1883.29|1871.79|1882.46|1870.96|1883.29|1871.79|1882.43|1870.93|21
1736786000000|2025-01-13 16:33:20|1882.23|1870.73|1881.07|1869.57|1882.23|1870.73|1880.52|1869.02|22
1736786010000|2025-01-13 16:33:30|1880.87|1869.37|1881.5|1870|1881.87|1870.37|1880.78|1869.28|29
1736786020000|2025-01-13 16:33:40|1881.46|1869.96|1881.64|1870.14|1882.41|1870.91|1881.46|1869.96|29
1736786030000|2025-01-13 16:33:50|1881.74|1870.24|1880.88|1869.38|1882.52|1871.02|1880.88|1869.38|26
1736786040000|2025-01-13 16:34:00|1880.97|1869.47|1881.3|1869.8|1881.73|1870.23|1880.76|1869.26|22
1736786050000|2025-01-13 16:34:10|1881.44|1869.94|1881.74|1870.24|1881.74|1870.24|1880.76|1869.26|18
1736786060000|2025-01-13 16:34:20|1881.69|1870.19|1882.91|1871.41|1882.91|1871.41|1881.69|1870.19|23
1736786070000|2025-01-13 16:34:30|1882.88|1871.38|1882.24|1870.74|1882.91|1871.41|1882.24|1870.74|6
1736786080000|2025-01-13 16:34:40|1882.22|1870.72|1882.41|1870.91|1882.83|1871.33|1881.76|1870.26|28
1736786090000|2025-01-13 16:34:50|1882.38|1870.88|1881.85|1870.35|1882.47|1870.97|1881.85|1870.35|24
1736786100000|2025-01-13 16:35:00|1881.81|1870.31|1881.64|1870.14|1881.81|1870.31|1881.64|1870.14|6
1736786110000|2025-01-13 16:35:10|1881.73|1870.23|1883.12|1871.62|1883.12|1871.62|1881.73|1870.23|10
1736786120000|2025-01-13 16:35:20|1883.29|1871.79|1883.32|1871.82|1883.32|1871.82|1883.19|1871.69|12
1736786140000|2025-01-13 16:35:40|1883.73|1872.23|1884.14|1872.64|1884.14|1872.64|1883.73|1872.23|2
1736786150000|2025-01-13 16:35:50|1884.83|1873.33|1884.09|1872.59|1884.98|1873.48|1883.32|1871.82|23
1736786160000|2025-01-13 16:36:00|1884.23|1872.73|1884.51|1873.01|1884.85|1873.35|1884|1872.5|28
1736786170000|2025-01-13 16:36:10|1884.47|1872.97|1883.32|1871.82|1884.52|1873.02|1883.32|1871.82|21
1736786180000|2025-01-13 16:36:20|1883.51|1872.01|1883.55|1872.05|1883.73|1872.23|1883.32|1871.82|19
1736786190000|2025-01-13 16:36:30|1883.54|1872.04|1884.43|1872.93|1884.49|1872.99|1883.54|1872.04|29
1736786200000|2025-01-13 16:36:40|1884.42|1872.92|1883.86|1872.36|1884.42|1872.92|1883.86|1872.36|17
1736786210000|2025-01-13 16:36:50|1883.81|1872.31|1883.72|1872.22|1884.06|1872.56|1883.58|1872.08|24
1736786220000|2025-01-13 16:37:00|1884.04|1872.54|1883.32|1871.82|1884.04|1872.54|1883.32|1871.82|22
1736786230000|2025-01-13 16:37:10|1882.14|1870.64|1881.4|1869.9|1882.14|1870.64|1881.31|1869.81|16
1736786240000|2025-01-13 16:37:20|1881.35|1869.85|1882.18|1870.68|1882.18|1870.68|1881.25|1869.75|25
1736786250000|2025-01-13 16:37:30|1882.23|1870.73|1883.42|1871.92|1883.45|1871.95|1882.18|1870.68|21
1736786260000|2025-01-13 16:37:40|1883.44|1871.94|1883.08|1871.58|1883.46|1871.96|1883.08|1871.58|20
1736786270000|2025-01-13 16:37:50|1882.72|1871.22|1881.86|1870.36|1882.72|1871.22|1881.86|1870.36|13
1736786280000|2025-01-13 16:38:00|1881.81|1870.31|1882.1|1870.6|1882.44|1870.94|1881.81|1870.31|21
1736786290000|2025-01-13 16:38:10|1882.06|1870.56|1882.31|1870.81|1882.36|1870.86|1881.87|1870.37|20
1736786300000|2025-01-13 16:38:20|1882.3|1870.8|1882.36|1870.86|1882.66|1871.16|1882.1|1870.6|18
1736786310000|2025-01-13 16:38:30|1882.32|1870.82|1883.09|1871.59|1883.23|1871.73|1882.14|1870.64|26
1736786320000|2025-01-13 16:38:40|1883.19|1871.69|1882.36|1870.86|1883.19|1871.69|1882.08|1870.58|22
1736786330000|2025-01-13 16:38:50|1882.41|1870.91|1882.1|1870.6|1882.41|1870.91|1881.6|1870.1|18
1736786340000|2025-01-13 16:39:00|1882.11|1870.61|1881.77|1870.27|1882.22|1870.72|1881.77|1870.27|14
1736786370000|2025-01-13 16:39:30|1881.21|1869.71|1880.9|1869.4|1881.31|1869.81|1880.9|1869.4|11
1736786380000|2025-01-13 16:39:40|1880.88|1869.38|1880.7|1869.2|1881.16|1869.66|1880.7|1869.2|12
1736786390000|2025-01-13 16:39:50|1880.66|1869.16|1880.65|1869.15|1880.74|1869.24|1880.65|1869.15|8
1736786400000|2025-01-13 16:40:00|1880.72|1869.22|1880.67|1869.17|1880.72|1869.22|1880.65|1869.15|6
1736786410000|2025-01-13 16:40:10|1880.65|1869.15|1881.08|1869.58|1881.2|1869.7|1880.65|1869.15|23
1736786420000|2025-01-13 16:40:20|1881.04|1869.54|1882.18|1870.68|1882.18|1870.68|1881.01|1869.51|14
1736786430000|2025-01-13 16:40:30|1882|1870.5|1881.94|1870.44|1882.04|1870.54|1881.9|1870.4|7
1736786440000|2025-01-13 16:40:40|1881.97|1870.47|1879.94|1868.44|1881.97|1870.47|1879.83|1868.33|13
1736786450000|2025-01-13 16:40:50|1879.95|1868.45|1879.21|1867.71|1879.95|1868.45|1879.18|1867.68|22
1736786460000|2025-01-13 16:41:00|1879.16|1867.66|1879.14|1867.64|1879.79|1868.29|1879.05|1867.55|24
1736786470000|2025-01-13 16:41:10|1879.17|1867.67|1881.13|1869.63|1881.17|1869.67|1879.15|1867.65|28
1736786480000|2025-01-13 16:41:20|1881.17|1869.67|1882.18|1870.68|1882.18|1870.68|1881.04|1869.54|14
1736786490000|2025-01-13 16:41:30|1882.3|1870.8|1882.34|1870.84|1882.34|1870.84|1882.3|1870.8|2
1736786510000|2025-01-13 16:41:50|1882.26|1870.76|1882.18|1870.68|1882.26|1870.76|1882.18|1870.68|3
1736786520000|2025-01-13 16:42:00|1882.21|1870.71|1882.18|1870.68|1882.26|1870.76|1882.18|1870.68|8
1736786530000|2025-01-13 16:42:10|1882.25|1870.75|1881.8|1870.3|1882.28|1870.78|1881.8|1870.3|11
1736786540000|2025-01-13 16:42:20|1881.86|1870.36|1882.15|1870.65|1882.15|1870.65|1881.52|1870.02|22
1736786550000|2025-01-13 16:42:30|1882.1|1870.6|1881.48|1869.98|1882.17|1870.67|1881.48|1869.98|22
1736786560000|2025-01-13 16:42:40|1881.29|1869.79|1881.29|1869.79|1881.39|1869.89|1881.27|1869.77|8
1736786570000|2025-01-13 16:42:50|1881.33|1869.83|1879.16|1867.66|1881.33|1869.83|1879.15|1867.65|25
1736786580000|2025-01-13 16:43:00|1879.15|1867.65|1879.44|1867.94|1879.65|1868.15|1879.15|1867.65|26
1736786590000|2025-01-13 16:43:10|1879.46|1867.96|1879.55|1868.05|1879.55|1868.05|1879.46|1867.96|2
1736786610000|2025-01-13 16:43:30|1879.54|1868.04|1878.56|1867.06|1879.54|1868.04|1878.08|1866.58|16
1736786620000|2025-01-13 16:43:40|1878.64|1867.14|1879|1867.5|1879|1867.5|1878.42|1866.92|26
1736786630000|2025-01-13 16:43:50|1879.84|1868.34|1880.35|1868.85|1880.35|1868.85|1879.84|1868.34|5
1736786640000|2025-01-13 16:44:00|1880.26|1868.76|1879.42|1867.92|1880.26|1868.76|1879.06|1867.56|32
1736786650000|2025-01-13 16:44:10|1879.5|1868|1880.28|1868.78|1880.28|1868.78|1879.5|1868|32
1736786660000|2025-01-13 16:44:20|1880.37|1868.87|1882.11|1870.61|1882.15|1870.65|1880.27|1868.77|22
1736786670000|2025-01-13 16:44:30|1882.16|1870.66|1882.46|1870.96|1882.46|1870.96|1881.78|1870.28|23
1736786680000|2025-01-13 16:44:40|1882.49|1870.99|1883.59|1872.09|1883.59|1872.09|1882.49|1870.99|3
1736786690000|2025-01-13 16:44:50|1883.43|1871.93|1883.36|1871.86|1883.43|1871.93|1882.84|1871.34|24
1736786700000|2025-01-13 16:45:00|1883.27|1871.77|1882.61|1871.11|1883.32|1871.82|1882.61|1871.11|20
1736786710000|2025-01-13 16:45:10|1882.51|1871.01|1883.59|1872.09|1883.59|1872.09|1882.51|1871.01|20
1736786720000|2025-01-13 16:45:20|1883.62|1872.12|1885.09|1873.59|1885.09|1873.59|1883.62|1872.12|4
1736786730000|2025-01-13 16:45:30|1885.47|1873.97|1884.28|1872.78|1885.53|1874.03|1884.23|1872.73|17
1736786740000|2025-01-13 16:45:40|1884.47|1872.97|1885.11|1873.61|1885.16|1873.66|1884.22|1872.72|22
1736786750000|2025-01-13 16:45:50|1885.21|1873.71|1885.55|1874.05|1885.55|1874.05|1885.16|1873.66|6
1736786770000|2025-01-13 16:46:10|1885.47|1873.97|1885.39|1873.89|1885.47|1873.97|1885.39|1873.89|6
1736786780000|2025-01-13 16:46:20|1885.22|1873.72|1885.05|1873.55|1885.22|1873.72|1885.05|1873.55|4
1736786790000|2025-01-13 16:46:30|1884.63|1873.13|1883.42|1871.92|1884.63|1873.13|1883.42|1871.92|23
1736786800000|2025-01-13 16:46:40|1883.47|1871.97|1883.08|1871.58|1883.59|1872.09|1883.08|1871.58|11
1736786830000|2025-01-13 16:47:10|1883.36|1871.86|1883.08|1871.58|1883.36|1871.86|1883.08|1871.58|3
1736786840000|2025-01-13 16:47:20|1882.38|1870.88|1882.71|1871.21|1882.79|1871.29|1882.2|1870.7|25
1736786850000|2025-01-13 16:47:30|1882.77|1871.27|1883.58|1872.08|1883.64|1872.14|1882.77|1871.27|25
1736786860000|2025-01-13 16:47:40|1883.67|1872.17|1883.3|1871.8|1883.67|1872.17|1883.3|1871.8|14
1736786870000|2025-01-13 16:47:50|1882.36|1870.86|1880.96|1869.46|1882.36|1870.86|1880.96|1869.46|6
1736786880000|2025-01-13 16:48:00|1880.95|1869.45|1879.87|1868.37|1880.95|1869.45|1879.87|1868.37|31
1736786890000|2025-01-13 16:48:10|1879.89|1868.39|1879.42|1867.92|1879.91|1868.41|1879.37|1867.87|16
1736786900000|2025-01-13 16:48:20|1879.46|1867.96|1877.68|1866.18|1879.91|1868.41|1877.68|1866.18|25
1736786910000|2025-01-13 16:48:30|1877.6|1866.1|1877.63|1866.13|1878.44|1866.94|1877.6|1866.1|24
1736786920000|2025-01-13 16:48:40|1877.66|1866.16|1876.51|1865.01|1877.66|1866.16|1876.51|1865.01|15
1736786930000|2025-01-13 16:48:50|1876.7|1865.2|1876.82|1865.32|1876.82|1865.32|1876.28|1864.78|19
1736786940000|2025-01-13 16:49:00|1876.78|1865.28|1876.5|1865|1876.78|1865.28|1876.28|1864.78|22
1736786950000|2025-01-13 16:49:10|1876.45|1864.95|1876.28|1864.78|1876.45|1864.95|1876.28|1864.78|5
1736786960000|2025-01-13 16:49:20|1874.63|1863.13|1874.35|1862.85|1874.63|1863.13|1873.99|1862.49|16
1736786970000|2025-01-13 16:49:30|1874.4|1862.9|1874.21|1862.71|1874.58|1863.08|1874.17|1862.67|16
1736786980000|2025-01-13 16:49:40|1874.54|1863.04|1873.99|1862.49|1874.78|1863.28|1873.99|1862.49|19
1736786990000|2025-01-13 16:49:50|1873.26|1861.76|1872.74|1861.24|1873.26|1861.76|1872.53|1861.03|9
1736787000000|2025-01-13 16:50:00|1872.72|1861.22|1872.53|1861.03|1872.72|1861.22|1872.53|1861.03|15
1736787010000|2025-01-13 16:50:10|1872.75|1861.25|1872.74|1861.24|1872.77|1861.27|1872.62|1861.12|16
1736787020000|2025-01-13 16:50:20|1873.12|1861.62|1872.8|1861.3|1873.54|1862.04|1872.8|1861.3|24
1736787030000|2025-01-13 16:50:30|1872.74|1861.24|1872.53|1861.03|1872.74|1861.24|1872.53|1861.03|9
1736787040000|2025-01-13 16:50:40|1872.14|1860.64|1871.75|1860.25|1872.14|1860.64|1871.75|1860.25|2
1736787050000|2025-01-13 16:50:50|1871.22|1859.72|1870.69|1859.19|1871.22|1859.72|1870.69|1859.19|2
1736787060000|2025-01-13 16:51:00|1869.99|1858.49|1870.03|1858.53|1870.44|1858.94|1869.3|1857.8|21
1736787070000|2025-01-13 16:51:10|1870.07|1858.57|1870.41|1858.91|1870.41|1858.91|1870.07|1858.57|16
1736787080000|2025-01-13 16:51:20|1870.46|1858.96|1870.03|1858.53|1870.46|1858.96|1869.88|1858.38|22
1736787090000|2025-01-13 16:51:30|1870.07|1858.57|1868.88|1857.38|1870.19|1858.69|1868.88|1857.38|29
1736787100000|2025-01-13 16:51:40|1868.68|1857.18|1867.88|1856.38|1868.68|1857.18|1867.83|1856.33|27
1736787110000|2025-01-13 16:51:50|1867.87|1856.37|1868.19|1856.69|1868.44|1856.94|1867.86|1856.36|28
1736787120000|2025-01-13 16:52:00|1868.23|1856.73|1869.25|1857.75|1869.25|1857.75|1868.18|1856.68|22
1736787130000|2025-01-13 16:52:10|1869.26|1857.76|1869.19|1857.69|1869.26|1857.76|1869.12|1857.62|18
1736787140000|2025-01-13 16:52:20|1869.2|1857.7|1868.98|1857.48|1869.2|1857.7|1868.94|1857.44|22
1736787150000|2025-01-13 16:52:30|1868.95|1857.45|1868.65|1857.15|1869.09|1857.59|1868.4|1856.9|23
1736787160000|2025-01-13 16:52:40|1868.69|1857.19|1868.92|1857.42|1868.92|1857.42|1868.68|1857.18|24
1736787170000|2025-01-13 16:52:50|1869.02|1857.52|1869.24|1857.74|1869.28|1857.78|1869.02|1857.52|15
1736787180000|2025-01-13 16:53:00|1869.22|1857.72|1869.07|1857.57|1869.22|1857.72|1869.04|1857.54|18
1736787190000|2025-01-13 16:53:10|1869.05|1857.55|1868.33|1856.83|1869.05|1857.55|1866.99|1855.49|25
1736787200000|2025-01-13 16:53:20|1868.15|1856.65|1867.26|1855.76|1868.15|1856.65|1867.26|1855.76|23
1736787210000|2025-01-13 16:53:30|1867.3|1855.8|1866.94|1855.44|1867.44|1855.94|1866.94|1855.44|22
1736787220000|2025-01-13 16:53:40|1866.89|1855.39|1866.36|1854.86|1866.89|1855.39|1866.09|1854.59|17
1736787230000|2025-01-13 16:53:50|1866.33|1854.83|1866.32|1854.82|1866.41|1854.91|1866.21|1854.71|21
1736787240000|2025-01-13 16:54:00|1866.36|1854.86|1868.09|1856.59|1868.14|1856.64|1866.36|1854.86|29
1736787250000|2025-01-13 16:54:10|1867.82|1856.32|1866.98|1855.48|1867.82|1856.32|1866.55|1855.05|23
1736787260000|2025-01-13 16:54:20|1867.12|1855.62|1867.16|1855.66|1867.61|1856.11|1867|1855.5|21
1736787270000|2025-01-13 16:54:30|1867.25|1855.75|1867.24|1855.74|1867.37|1855.87|1866.92|1855.42|27
1736787280000|2025-01-13 16:54:40|1867.21|1855.71|1867.26|1855.76|1867.27|1855.77|1867.1|1855.6|18
1736787290000|2025-01-13 16:54:50|1867.43|1855.93|1866.26|1854.76|1867.43|1855.93|1866.19|1854.69|29
1736787300000|2025-01-13 16:55:00|1866.22|1854.72|1866.18|1854.68|1866.34|1854.84|1865.84|1854.34|22
1736787310000|2025-01-13 16:55:10|1866.16|1854.66|1865.83|1854.33|1866.2|1854.7|1865.83|1854.33|10
1736787360000|2025-01-13 16:56:00|1865.88|1854.38|1866.64|1855.14|1866.75|1855.25|1865.88|1854.38|6
1736787370000|2025-01-13 16:56:10|1866.54|1855.04|1865.83|1854.33|1866.56|1855.06|1865.83|1854.33|11
1736787380000|2025-01-13 16:56:20|1865.78|1854.28|1865.66|1854.16|1865.78|1854.28|1865.66|1854.16|3
1736787390000|2025-01-13 16:56:30|1865.6|1854.1|1864.75|1853.25|1865.6|1854.1|1864.75|1853.25|4
1736787420000|2025-01-13 16:57:00|1864.09|1852.59|1863.5|1852|1864.09|1852.59|1863.44|1851.94|4
1736787430000|2025-01-13 16:57:10|1863.84|1852.34|1863.91|1852.41|1864.51|1853.01|1863.84|1852.34|12
1736787440000|2025-01-13 16:57:20|1863.67|1852.17|1863.44|1851.94|1863.67|1852.17|1863.44|1851.94|14
1736787450000|2025-01-13 16:57:30|1863.45|1851.95|1863.44|1851.94|1863.45|1851.95|1863.44|1851.94|2
1736787460000|2025-01-13 16:57:40|1863.61|1852.11|1864.12|1852.62|1864.18|1852.68|1863.61|1852.11|24
1736787470000|2025-01-13 16:57:50|1864.16|1852.66|1863.8|1852.3|1864.5|1853|1863.67|1852.17|27
1736787480000|2025-01-13 16:58:00|1863.71|1852.21|1863.44|1851.94|1863.8|1852.3|1863.44|1851.94|19
1736787490000|2025-01-13 16:58:10|1862.78|1851.28|1862.11|1850.61|1862.78|1851.28|1862.11|1850.61|3
1736787510000|2025-01-13 16:58:30|1861.94|1850.44|1861.31|1849.81|1861.94|1850.44|1861.31|1849.81|4
1736787520000|2025-01-13 16:58:40|1861.27|1849.77|1861.06|1849.56|1861.27|1849.77|1861.06|1849.56|3
1736787530000|2025-01-13 16:58:50|1860.9|1849.4|1858.68|1847.18|1860.9|1849.4|1858.66|1847.16|9
1736787540000|2025-01-13 16:59:00|1858.67|1847.17|1860.19|1848.69|1860.19|1848.69|1858.65|1847.15|29
1736787550000|2025-01-13 16:59:10|1860.15|1848.65|1858.69|1847.19|1860.15|1848.65|1858.69|1847.19|21
1736787560000|2025-01-13 16:59:20|1858.6|1847.1|1858.6|1847.1|1858.63|1847.13|1858.47|1846.97|16
1736787570000|2025-01-13 16:59:30|1858.56|1847.06|1858.49|1846.99|1859.26|1847.76|1858.48|1846.98|23
1736787580000|2025-01-13 16:59:40|1858.52|1847.02|1859.24|1847.74|1859.27|1847.77|1858.52|1847.02|26
1736787590000|2025-01-13 16:59:50|1859.23|1847.73|1859.72|1848.22|1859.72|1848.22|1859.14|1847.64|16
1736787600000|2025-01-13 17:00:00|1859.71|1848.21|1859.62|1848.12|1859.86|1848.36|1859.05|1847.55|22
1736787610000|2025-01-13 17:00:10|1859.65|1848.15|1859.12|1847.62|1859.9|1848.4|1858.94|1847.44|20
1736787620000|2025-01-13 17:00:20|1859.02|1847.52|1858.94|1847.44|1859.54|1848.04|1858.94|1847.44|16
1736787630000|2025-01-13 17:00:30|1858.7|1847.2|1856.98|1845.48|1858.7|1847.2|1856.98|1845.48|7
1736787640000|2025-01-13 17:00:40|1857.19|1845.69|1857.21|1845.71|1857.36|1845.86|1856.88|1845.38|20
1736787650000|2025-01-13 17:00:50|1857.17|1845.67|1860.03|1848.53|1860.03|1848.53|1857.17|1845.67|20
1736787660000|2025-01-13 17:01:00|1860.18|1848.68|1861.96|1850.46|1861.96|1850.46|1860.18|1848.68|14
1736787670000|2025-01-13 17:01:10|1862.65|1851.15|1864.22|1852.72|1864.22|1852.72|1862.61|1851.11|28
1736787680000|2025-01-13 17:01:20|1864.17|1852.67|1863.22|1851.72|1865.02|1853.52|1863.09|1851.59|34
1736787690000|2025-01-13 17:01:30|1863.21|1851.71|1863.23|1851.73|1864.25|1852.75|1863.12|1851.62|18
1736787700000|2025-01-13 17:01:40|1863.18|1851.68|1862.97|1851.47|1863.34|1851.84|1862.97|1851.47|25
1736787710000|2025-01-13 17:01:50|1862.89|1851.39|1860.66|1849.16|1862.89|1851.39|1860.66|1849.16|22
1736787720000|2025-01-13 17:02:00|1860.62|1849.12|1859.71|1848.21|1860.62|1849.12|1859.23|1847.73|29
1736787730000|2025-01-13 17:02:10|1859.46|1847.96|1861.15|1849.65|1861.15|1849.65|1858.49|1846.99|34
1736787740000|2025-01-13 17:02:20|1861.23|1849.73|1862.76|1851.26|1862.76|1851.26|1861.23|1849.73|10
1736787750000|2025-01-13 17:02:30|1862.81|1851.31|1862.84|1851.34|1862.94|1851.44|1862.62|1851.12|24
1736787760000|2025-01-13 17:02:40|1862.93|1851.43|1863.56|1852.06|1864.36|1852.86|1862.93|1851.43|20
1736787770000|2025-01-13 17:02:50|1863.66|1852.16|1864.36|1852.86|1864.36|1852.86|1863.66|1852.16|10
1736787780000|2025-01-13 17:03:00|1865.31|1853.81|1865.02|1853.52|1866.21|1854.71|1865.02|1853.52|21
1736787790000|2025-01-13 17:03:10|1865.03|1853.53|1866.27|1854.77|1866.27|1854.77|1864.98|1853.48|19
1736787800000|2025-01-13 17:03:20|1866.18|1854.68|1865.82|1854.32|1866.18|1854.68|1865.47|1853.97|19
1736787810000|2025-01-13 17:03:30|1865.77|1854.27|1865.97|1854.47|1865.97|1854.47|1865.65|1854.15|7
1736787820000|2025-01-13 17:03:40|1866.06|1854.56|1866.63|1855.13|1866.63|1855.13|1866|1854.5|20
1736787830000|2025-01-13 17:03:50|1866.4|1854.9|1866.21|1854.71|1866.42|1854.92|1866.12|1854.62|21
1736787840000|2025-01-13 17:04:00|1866.37|1854.87|1866.51|1855.01|1866.51|1855.01|1866.24|1854.74|12
1736787850000|2025-01-13 17:04:10|1866.6|1855.1|1866.63|1855.13|1866.63|1855.13|1866.42|1854.92|16
1736787860000|2025-01-13 17:04:20|1866.58|1855.08|1865.66|1854.16|1866.63|1855.13|1865.66|1854.16|10
1736787870000|2025-01-13 17:04:30|1864.69|1853.19|1863.5|1852|1864.69|1853.19|1863.36|1851.86|18
1736787880000|2025-01-13 17:04:40|1863.3|1851.8|1864.25|1852.75|1864.72|1853.22|1863.3|1851.8|34
1736787890000|2025-01-13 17:04:50|1864.2|1852.7|1864.37|1852.87|1864.71|1853.21|1864.05|1852.55|28
1736787900000|2025-01-13 17:05:00|1864.29|1852.79|1861.64|1850.14|1864.49|1852.99|1861.64|1850.14|24
1736787910000|2025-01-13 17:05:10|1861.79|1850.29|1861.67|1850.17|1861.79|1850.29|1860.88|1849.38|32
1736787920000|2025-01-13 17:05:20|1861.7|1850.2|1862.85|1851.35|1862.85|1851.35|1861.57|1850.07|29
1736787930000|2025-01-13 17:05:30|1863.51|1852.01|1861.86|1850.36|1863.88|1852.38|1861.75|1850.25|30
1736787940000|2025-01-13 17:05:40|1861.96|1850.46|1862.23|1850.73|1862.87|1851.37|1861.96|1850.46|25
1736787950000|2025-01-13 17:05:50|1862.19|1850.69|1862.74|1851.24|1862.74|1851.24|1861.42|1849.92|24
1736787960000|2025-01-13 17:06:00|1863.91|1852.41|1863.97|1852.47|1863.97|1852.47|1863.81|1852.31|7
1736787970000|2025-01-13 17:06:10|1863.95|1852.45|1861.81|1850.31|1863.97|1852.47|1861.68|1850.18|18
1736787980000|2025-01-13 17:06:20|1861.71|1850.21|1860.4|1848.9|1861.71|1850.21|1860.29|1848.79|27
1736787990000|2025-01-13 17:06:30|1860.44|1848.94|1861.3|1849.8|1861.34|1849.84|1860.32|1848.82|25
1736788000000|2025-01-13 17:06:40|1861.35|1849.85|1859.6|1848.1|1861.35|1849.85|1859.6|1848.1|25
1736788010000|2025-01-13 17:06:50|1859.55|1848.05|1859.3|1847.8|1859.67|1848.17|1858.85|1847.35|28
1736788020000|2025-01-13 17:07:00|1859.02|1847.52|1858.44|1846.94|1859.57|1848.07|1858.44|1846.94|26
1736788030000|2025-01-13 17:07:10|1858.48|1846.98|1858.68|1847.18|1858.85|1847.35|1857.97|1846.47|28
1736788040000|2025-01-13 17:07:20|1858.78|1847.28|1859.05|1847.55|1859.05|1847.55|1858.37|1846.87|19
1736788050000|2025-01-13 17:07:30|1859.35|1847.85|1860.76|1849.26|1861.35|1849.85|1859.35|1847.85|20
1736788060000|2025-01-13 17:07:40|1860.79|1849.29|1860.33|1848.83|1861.1|1849.6|1859.87|1848.37|22
1736788070000|2025-01-13 17:07:50|1860.66|1849.16|1861.3|1849.8|1861.3|1849.8|1860.28|1848.78|30
1736788080000|2025-01-13 17:08:00|1861.34|1849.84|1861.55|1850.05|1861.55|1850.05|1861.18|1849.68|18
1736788090000|2025-01-13 17:08:10|1861.61|1850.11|1863.97|1852.47|1863.97|1852.47|1861.61|1850.11|12
1736788100000|2025-01-13 17:08:20|1864.9|1853.4|1866.13|1854.63|1866.13|1854.63|1864.9|1853.4|16
1736788110000|2025-01-13 17:08:30|1866.06|1854.56|1865.63|1854.13|1866.13|1854.63|1865.37|1853.87|22
1736788120000|2025-01-13 17:08:40|1865.58|1854.08|1865.13|1853.63|1866.1|1854.6|1865.13|1853.63|31
1736788130000|2025-01-13 17:08:50|1865.32|1853.82|1866.13|1854.63|1866.13|1854.63|1865.3|1853.8|11
1736788140000|2025-01-13 17:09:00|1865.9|1854.4|1866.13|1854.63|1866.13|1854.63|1865.67|1854.17|10
1736788150000|2025-01-13 17:09:10|1866.24|1854.74|1866.87|1855.37|1866.87|1855.37|1866.24|1854.74|5
1736788160000|2025-01-13 17:09:20|1867.1|1855.6|1867.6|1856.1|1867.6|1856.1|1867.1|1855.6|3
1736788170000|2025-01-13 17:09:30|1867.84|1856.34|1867.93|1856.43|1867.93|1856.43|1867.84|1856.34|8
1736788180000|2025-01-13 17:09:40|1868.32|1856.82|1869.84|1858.34|1869.84|1858.34|1868.32|1856.82|5
1736788190000|2025-01-13 17:09:50|1870.32|1858.82|1870.57|1859.07|1870.57|1859.07|1870.19|1858.69|13
1736788200000|2025-01-13 17:10:00|1870.51|1859.01|1870.48|1858.98|1870.57|1859.07|1870.48|1858.98|3
1736788210000|2025-01-13 17:10:10|1870.54|1859.04|1870.39|1858.89|1870.57|1859.07|1870.39|1858.89|7
1736788230000|2025-01-13 17:10:30|1870.44|1858.94|1870.57|1859.07|1870.57|1859.07|1870.44|1858.94|8
1736788240000|2025-01-13 17:10:40|1870.55|1859.05|1870.57|1859.07|1870.57|1859.07|1870.43|1858.93|7
1736788250000|2025-01-13 17:10:50|1870.67|1859.17|1871.92|1860.42|1871.92|1860.42|1870.67|1859.17|5
1736788260000|2025-01-13 17:11:00|1871.84|1860.34|1871.86|1860.36|1871.92|1860.42|1871.84|1860.34|5
1736788270000|2025-01-13 17:11:10|1871.85|1860.35|1871.84|1860.34|1871.92|1860.42|1871.84|1860.34|11
1736788280000|2025-01-13 17:11:20|1871.85|1860.35|1870.93|1859.43|1871.85|1860.35|1870.58|1859.08|28
1736788290000|2025-01-13 17:11:30|1870.84|1859.34|1871.57|1860.07|1871.92|1860.42|1870.62|1859.12|32
1736788300000|2025-01-13 17:11:40|1871.52|1860.02|1871.92|1860.42|1871.92|1860.42|1871.44|1859.94|13
1736788310000|2025-01-13 17:11:50|1872.29|1860.79|1873.11|1861.61|1873.11|1861.61|1872.29|1860.79|4
1736788320000|2025-01-13 17:12:00|1873.14|1861.64|1874.83|1863.33|1874.83|1863.33|1873.14|1861.64|8
1736788330000|2025-01-13 17:12:10|1874.72|1863.22|1874.5|1863|1874.83|1863.33|1874.5|1863|17
1736788340000|2025-01-13 17:12:20|1874.45|1862.95|1874.4|1862.9|1874.45|1862.95|1873.85|1862.35|19
1736788350000|2025-01-13 17:12:30|1874.44|1862.94|1871.78|1860.28|1874.52|1863.02|1871.56|1860.06|19
1736788360000|2025-01-13 17:12:40|1871.69|1860.19|1871.04|1859.54|1871.74|1860.24|1870.99|1859.49|29
1736788370000|2025-01-13 17:12:50|1871.02|1859.52|1870.91|1859.41|1871.11|1859.61|1870.52|1859.02|24
1736788380000|2025-01-13 17:13:00|1870.98|1859.48|1870.77|1859.27|1870.98|1859.48|1870.77|1859.27|9
1736788390000|2025-01-13 17:13:10|1870.31|1858.81|1869.14|1857.64|1870.31|1858.81|1869.14|1857.64|8
1736788400000|2025-01-13 17:13:20|1869.13|1857.63|1868.45|1856.95|1869.16|1857.66|1868.12|1856.62|25
1736788410000|2025-01-13 17:13:30|1868.17|1856.67|1867.75|1856.25|1868.43|1856.93|1867.75|1856.25|17
1736788420000|2025-01-13 17:13:40|1867.77|1856.27|1867.75|1856.25|1867.83|1856.33|1867.75|1856.25|4
1736788440000|2025-01-13 17:14:00|1868.09|1856.59|1869.15|1857.65|1869.15|1857.65|1868.07|1856.57|22
1736788450000|2025-01-13 17:14:10|1869.19|1857.69|1870.77|1859.27|1870.77|1859.27|1869.17|1857.67|9
1736788460000|2025-01-13 17:14:20|1870.88|1859.38|1871.04|1859.54|1871.04|1859.54|1870.88|1859.38|3
1736788470000|2025-01-13 17:14:30|1870.93|1859.43|1871.04|1859.54|1871.04|1859.54|1870.93|1859.43|2
1736788490000|2025-01-13 17:14:50|1871.27|1859.77|1873.15|1861.65|1873.15|1861.65|1871.27|1859.77|18
1736788500000|2025-01-13 17:15:00|1873.08|1861.58|1871.57|1860.07|1873.38|1861.88|1871.53|1860.03|21
1736788510000|2025-01-13 17:15:10|1871.58|1860.08|1872|1860.5|1872.73|1861.23|1871.58|1860.08|32
1736788520000|2025-01-13 17:15:20|1871.95|1860.45|1872.85|1861.35|1872.97|1861.47|1871.74|1860.24|24
1736788530000|2025-01-13 17:15:30|1872.81|1861.31|1873.78|1862.28|1873.78|1862.28|1872.75|1861.25|21
1736788540000|2025-01-13 17:15:40|1873.64|1862.14|1873.53|1862.03|1873.7|1862.2|1873.53|1862.03|4
1736788550000|2025-01-13 17:15:50|1873.55|1862.05|1873.76|1862.26|1873.76|1862.26|1872.77|1861.27|21
1736788560000|2025-01-13 17:16:00|1873.78|1862.28|1871.94|1860.44|1873.78|1862.28|1871.94|1860.44|24
1736788570000|2025-01-13 17:16:10|1871.99|1860.49|1872.84|1861.34|1873.48|1861.98|1871.95|1860.45|23
1736788580000|2025-01-13 17:16:20|1872.8|1861.3|1873.46|1861.96|1873.61|1862.11|1871.98|1860.48|25
1736788590000|2025-01-13 17:16:30|1873.37|1861.87|1873.54|1862.04|1873.6|1862.1|1872.91|1861.41|24
1736788600000|2025-01-13 17:16:40|1873.59|1862.09|1875.3|1863.8|1875.3|1863.8|1873.59|1862.09|18
1736788610000|2025-01-13 17:16:50|1875.75|1864.25|1876.54|1865.04|1876.54|1865.04|1875.75|1864.25|3
1736788620000|2025-01-13 17:17:00|1876.55|1865.05|1878.46|1866.96|1878.46|1866.96|1876.55|1865.05|21
1736788630000|2025-01-13 17:17:10|1878.36|1866.86|1878.39|1866.89|1878.43|1866.93|1878.34|1866.84|8
1736788640000|2025-01-13 17:17:20|1878.64|1867.14|1879.39|1867.89|1879.75|1868.25|1878.64|1867.14|27
1736788650000|2025-01-13 17:17:30|1879.3|1867.8|1879.9|1868.4|1879.9|1868.4|1879.3|1867.8|18
1736788680000|2025-01-13 17:18:00|1880.82|1869.32|1879.99|1868.49|1880.82|1869.32|1879.99|1868.49|7
1736788690000|2025-01-13 17:18:10|1879.98|1868.48|1878.7|1867.2|1880.8|1869.3|1878.7|1867.2|26
1736788700000|2025-01-13 17:18:20|1878.65|1867.15|1878.05|1866.55|1878.87|1867.37|1878.05|1866.55|21
1736788710000|2025-01-13 17:18:30|1877.91|1866.41|1876.56|1865.06|1877.91|1866.41|1876.56|1865.06|16
1736788720000|2025-01-13 17:18:40|1876.6|1865.1|1876.56|1865.06|1876.68|1865.18|1876.56|1865.06|8
1736788730000|2025-01-13 17:18:50|1875.56|1864.06|1874.56|1863.06|1875.56|1864.06|1874.56|1863.06|10
1736788740000|2025-01-13 17:19:00|1874.61|1863.11|1877.94|1866.44|1877.94|1866.44|1874.61|1863.11|33
1736788750000|2025-01-13 17:19:10|1877.95|1866.45|1877.76|1866.26|1878.08|1866.58|1877.69|1866.19|28
1736788760000|2025-01-13 17:19:20|1877.81|1866.31|1877.04|1865.54|1877.91|1866.41|1876.81|1865.31|27
1736788770000|2025-01-13 17:19:30|1877.18|1865.68|1878.03|1866.53|1878.14|1866.64|1876.46|1864.96|30
1736788780000|2025-01-13 17:19:40|1878.07|1866.57|1877.87|1866.37|1878.1|1866.6|1877.76|1866.26|18
1736788790000|2025-01-13 17:19:50|1877.78|1866.28|1878.33|1866.83|1878.33|1866.83|1877.76|1866.26|22
1736788800000|2025-01-13 17:20:00|1878.28|1866.78|1878.71|1867.21|1878.99|1867.49|1878.28|1866.78|8
1736788810000|2025-01-13 17:20:10|1878.62|1867.12|1877.02|1865.52|1878.62|1867.12|1877.02|1865.52|10
1736788820000|2025-01-13 17:20:20|1876.53|1865.03|1876.61|1865.11|1876.99|1865.49|1876.35|1864.85|27
1736788830000|2025-01-13 17:20:30|1876.62|1865.12|1876.99|1865.49|1877.61|1866.11|1876.52|1865.02|33
1736788840000|2025-01-13 17:20:40|1876.95|1865.45|1876.35|1864.85|1877.14|1865.64|1876.31|1864.81|28
1736788850000|2025-01-13 17:20:50|1876.31|1864.81|1876.28|1864.78|1876.31|1864.81|1876.28|1864.78|2
1736788860000|2025-01-13 17:21:00|1876.31|1864.81|1876.28|1864.78|1876.31|1864.81|1876.28|1864.78|2
1736788880000|2025-01-13 17:21:20|1875.55|1864.05|1873.43|1861.93|1875.55|1864.05|1873.3|1861.8|22
1736788890000|2025-01-13 17:21:30|1873.42|1861.92|1873.52|1862.02|1873.69|1862.19|1873.3|1861.8|14
1736788900000|2025-01-13 17:21:40|1874.43|1862.93|1875.89|1864.39|1875.89|1864.39|1874.43|1862.93|14
1736788910000|2025-01-13 17:21:50|1875.85|1864.35|1874.78|1863.28|1875.87|1864.37|1874.46|1862.96|20
1736788920000|2025-01-13 17:22:00|1874.73|1863.23|1874.83|1863.33|1875.07|1863.57|1874.45|1862.95|31
1736788930000|2025-01-13 17:22:10|1874.37|1862.87|1871.3|1859.8|1874.37|1862.87|1871.3|1859.8|31
1736788940000|2025-01-13 17:22:20|1871.25|1859.75|1871.83|1860.33|1871.86|1860.36|1870.43|1858.93|18
1736788950000|2025-01-13 17:22:30|1871.86|1860.36|1872.24|1860.74|1872.45|1860.95|1871.83|1860.33|27
1736788960000|2025-01-13 17:22:40|1872.29|1860.79|1873.59|1862.09|1873.62|1862.12|1872.29|1860.79|19
1736788970000|2025-01-13 17:22:50|1873.61|1862.11|1875.71|1864.21|1875.71|1864.21|1873.61|1862.11|7
1736788980000|2025-01-13 17:23:00|1875.67|1864.17|1875.74|1864.24|1875.89|1864.39|1875.67|1864.17|12
1736788990000|2025-01-13 17:23:10|1875.75|1864.25|1875.77|1864.27|1875.85|1864.35|1875.74|1864.24|10
1736789000000|2025-01-13 17:23:20|1875.27|1863.77|1875.89|1864.39|1875.89|1864.39|1875.27|1863.77|12
1736789020000|2025-01-13 17:23:40|1875.69|1864.19|1875.58|1864.08|1875.72|1864.22|1875.54|1864.04|15
1736789030000|2025-01-13 17:23:50|1875.63|1864.13|1875.27|1863.77|1875.63|1864.13|1874.84|1863.34|11
1736789040000|2025-01-13 17:24:00|1875.58|1864.08|1877.51|1866.01|1877.72|1866.22|1875.58|1864.08|8
1736789050000|2025-01-13 17:24:10|1877.52|1866.02|1876.75|1865.25|1877.95|1866.45|1876.75|1865.25|26
1736789060000|2025-01-13 17:24:20|1876.83|1865.33|1875.32|1863.82|1876.86|1865.36|1875.32|1863.82|25
1736789070000|2025-01-13 17:24:30|1875.31|1863.81|1874.82|1863.32|1875.31|1863.81|1874.82|1863.32|25
1736789080000|2025-01-13 17:24:40|1874.81|1863.31|1873.11|1861.61|1874.86|1863.36|1873.11|1861.61|12
1736789090000|2025-01-13 17:24:50|1873.17|1861.67|1872.14|1860.64|1873.17|1861.67|1872.06|1860.56|22
1736789100000|2025-01-13 17:25:00|1872.06|1860.56|1873.94|1862.44|1874.11|1862.61|1871.8|1860.3|33
1736789110000|2025-01-13 17:25:10|1874.04|1862.54|1873.49|1861.99|1874.15|1862.65|1873.36|1861.86|27
1736789120000|2025-01-13 17:25:20|1873.48|1861.98|1873.27|1861.77|1873.54|1862.04|1872.48|1860.98|29
1736789130000|2025-01-13 17:25:30|1873.23|1861.73|1872.5|1861|1873.23|1861.73|1872.29|1860.79|26
1736789140000|2025-01-13 17:25:40|1872.51|1861.01|1874.02|1862.52|1874.02|1862.52|1872.4|1860.9|25
1736789150000|2025-01-13 17:25:50|1874.06|1862.56|1874.35|1862.85|1874.36|1862.86|1873.99|1862.49|21
1736789160000|2025-01-13 17:26:00|1874.36|1862.86|1872.77|1861.27|1874.36|1862.86|1872.61|1861.11|30
1736789170000|2025-01-13 17:26:10|1872.96|1861.46|1872.19|1860.69|1873.23|1861.73|1872|1860.5|29
1736789180000|2025-01-13 17:26:20|1872.45|1860.95|1874|1862.5|1874.27|1862.77|1872.45|1860.95|31
1736789190000|2025-01-13 17:26:30|1873.67|1862.17|1874.14|1862.64|1874.23|1862.73|1873.29|1861.79|23
1736789200000|2025-01-13 17:26:40|1874.21|1862.71|1872.54|1861.04|1874.34|1862.84|1872.22|1860.72|29
1736789210000|2025-01-13 17:26:50|1872.48|1860.98|1872.74|1861.24|1872.74|1861.24|1872.03|1860.53|22
1736789220000|2025-01-13 17:27:00|1872.79|1861.29|1873.79|1862.29|1873.91|1862.41|1872.64|1861.14|21
1736789230000|2025-01-13 17:27:10|1873.77|1862.27|1874.79|1863.29|1874.79|1863.29|1873.77|1862.27|27
1736789240000|2025-01-13 17:27:20|1874.84|1863.34|1876.05|1864.55|1876.05|1864.55|1874.84|1863.34|15
1736789250000|2025-01-13 17:27:30|1877.78|1866.28|1877.87|1866.37|1878.11|1866.61|1877.39|1865.89|20
1736789260000|2025-01-13 17:27:40|1877.91|1866.41|1878.07|1866.57|1878.13|1866.63|1877.86|1866.36|18
1736789270000|2025-01-13 17:27:50|1878.08|1866.58|1877.16|1865.66|1878.08|1866.58|1877.02|1865.52|22
1736789280000|2025-01-13 17:28:00|1877.12|1865.62|1874.25|1862.75|1877.16|1865.66|1874.25|1862.75|29
1736789290000|2025-01-13 17:28:10|1874.3|1862.8|1873.7|1862.2|1874.3|1862.8|1873.63|1862.13|27
1736789300000|2025-01-13 17:28:20|1873.69|1862.19|1873.76|1862.26|1874.26|1862.76|1873.69|1862.19|26
1736789310000|2025-01-13 17:28:30|1873.72|1862.22|1874.99|1863.49|1874.99|1863.49|1873.47|1861.97|24
1736789320000|2025-01-13 17:28:40|1875|1863.5|1875.05|1863.55|1875.11|1863.61|1874.94|1863.44|15
1736789330000|2025-01-13 17:28:50|1875.1|1863.6|1875.57|1864.07|1875.57|1864.07|1875.05|1863.55|9
1736789350000|2025-01-13 17:29:10|1876.56|1865.06|1878.13|1866.63|1878.15|1866.65|1876.56|1865.06|18
1736789360000|2025-01-13 17:29:20|1878.09|1866.59|1878.07|1866.57|1878.16|1866.66|1877.95|1866.45|22
1736789370000|2025-01-13 17:29:30|1878.05|1866.55|1878.2|1866.7|1878.25|1866.75|1878.05|1866.55|17
1736789380000|2025-01-13 17:29:40|1878.19|1866.69|1876.59|1865.09|1878.19|1866.69|1876.59|1865.09|20
1736789390000|2025-01-13 17:29:50|1876.55|1865.05|1875.46|1863.96|1876.65|1865.15|1875.46|1863.96|23
1736789400000|2025-01-13 17:30:00|1875.44|1863.94|1873.45|1861.95|1875.44|1863.94|1873.45|1861.95|10
1736789410000|2025-01-13 17:30:10|1872.57|1861.07|1870.92|1859.42|1872.57|1861.07|1870.92|1859.42|20
1736789420000|2025-01-13 17:30:20|1870.81|1859.31|1870.75|1859.25|1870.81|1859.31|1870.75|1859.25|4
1736789430000|2025-01-13 17:30:30|1870.8|1859.3|1870.75|1859.25|1870.8|1859.3|1870.75|1859.25|2
1736789440000|2025-01-13 17:30:40|1870.86|1859.36|1870.75|1859.25|1870.86|1859.36|1870.75|1859.25|4
1736789450000|2025-01-13 17:30:50|1870.84|1859.34|1869.54|1858.04|1870.86|1859.36|1869.26|1857.76|15
1736789460000|2025-01-13 17:31:00|1869.34|1857.84|1869.61|1858.11|1869.89|1858.39|1868.16|1856.66|25
1736789470000|2025-01-13 17:31:10|1869.04|1857.54|1868.81|1857.31|1869.8|1858.3|1868.35|1856.85|23
1736789480000|2025-01-13 17:31:20|1868.78|1857.28|1869.94|1858.44|1870.43|1858.93|1868.78|1857.28|24
1736789490000|2025-01-13 17:31:30|1870.09|1858.59|1868.9|1857.4|1870.47|1858.97|1868.9|1857.4|24
1736789500000|2025-01-13 17:31:40|1868.98|1857.48|1870.66|1859.16|1870.66|1859.16|1868.8|1857.3|28
1736789510000|2025-01-13 17:31:50|1870.79|1859.29|1871.3|1859.8|1872.09|1860.59|1870.79|1859.29|20
1736789520000|2025-01-13 17:32:00|1871.31|1859.81|1869.73|1858.23|1871.54|1860.04|1869.39|1857.89|37
1736789530000|2025-01-13 17:32:10|1869.52|1858.02|1870.38|1858.88|1870.41|1858.91|1869.27|1857.77|19
1736789540000|2025-01-13 17:32:20|1870.26|1858.76|1872|1860.5|1872|1860.5|1870.03|1858.53|26
1736789550000|2025-01-13 17:32:30|1872.04|1860.54|1871.52|1860.02|1872.14|1860.64|1871.46|1859.96|26
1736789560000|2025-01-13 17:32:40|1871.64|1860.14|1869.88|1858.38|1871.64|1860.14|1869.61|1858.11|30
1736789570000|2025-01-13 17:32:50|1869.84|1858.34|1869.4|1857.9|1869.9|1858.4|1868.74|1857.24|22
1736789580000|2025-01-13 17:33:00|1869.57|1858.07|1872.12|1860.62|1872.12|1860.62|1869.57|1858.07|27
1736789590000|2025-01-13 17:33:10|1872.08|1860.58|1871.41|1859.91|1872.27|1860.77|1871.3|1859.8|22
1736789600000|2025-01-13 17:33:20|1871.28|1859.78|1874.36|1862.86|1874.4|1862.9|1871.28|1859.78|25
1736789610000|2025-01-13 17:33:30|1874.45|1862.95|1874.56|1863.06|1875.36|1863.86|1874.45|1862.95|22
1736789620000|2025-01-13 17:33:40|1874.51|1863.01|1876.63|1865.13|1876.82|1865.32|1874.23|1862.73|28
1736789630000|2025-01-13 17:33:50|1876.59|1865.09|1876.61|1865.11|1876.82|1865.32|1876.45|1864.95|27
1736789640000|2025-01-13 17:34:00|1876.6|1865.1|1877.69|1866.19|1877.69|1866.19|1876.52|1865.02|28
1736789650000|2025-01-13 17:34:10|1877.66|1866.16|1878.28|1866.78|1878.28|1866.78|1877.66|1866.16|22
1736789660000|2025-01-13 17:34:20|1878.04|1866.54|1877.48|1865.98|1878.2|1866.7|1877.48|1865.98|19
1736789670000|2025-01-13 17:34:30|1877.44|1865.94|1874.21|1862.71|1877.44|1865.94|1874.21|1862.71|21
1736789680000|2025-01-13 17:34:40|1874.26|1862.76|1876.75|1865.25|1876.88|1865.38|1874.26|1862.76|30
1736789690000|2025-01-13 17:34:50|1876.8|1865.3|1877.61|1866.11|1877.7|1866.2|1876.79|1865.29|18
1736789700000|2025-01-13 17:35:00|1877.54|1866.04|1878.28|1866.78|1878.28|1866.78|1877.47|1865.97|14
1736789710000|2025-01-13 17:35:10|1878.24|1866.74|1877.56|1866.06|1878.24|1866.74|1877.43|1865.93|7
1736789720000|2025-01-13 17:35:20|1877.51|1866.01|1877.48|1865.98|1877.51|1866.01|1876.7|1865.2|31
1736789730000|2025-01-13 17:35:30|1877.45|1865.95|1878.13|1866.63|1878.24|1866.74|1877.13|1865.63|29
1736789740000|2025-01-13 17:35:40|1877.81|1866.31|1876.68|1865.18|1877.81|1866.31|1876.68|1865.18|24
1736789750000|2025-01-13 17:35:50|1876.28|1864.78|1875.18|1863.68|1876.37|1864.87|1875.14|1863.64|26
1736789760000|2025-01-13 17:36:00|1875.23|1863.73|1874.87|1863.37|1876.3|1864.8|1874.5|1863|30
1736789770000|2025-01-13 17:36:10|1875.01|1863.51|1875.74|1864.24|1876.32|1864.82|1874.95|1863.45|32
1736789780000|2025-01-13 17:36:20|1875.86|1864.36|1876.86|1865.36|1876.86|1865.36|1875.71|1864.21|22
1736789790000|2025-01-13 17:36:30|1876.69|1865.19|1876.59|1865.09|1876.69|1865.19|1876|1864.5|22
1736789800000|2025-01-13 17:36:40|1876.54|1865.04|1875.85|1864.35|1876.86|1865.36|1875.84|1864.34|23
1736789810000|2025-01-13 17:36:50|1875.84|1864.34|1875.79|1864.29|1875.95|1864.45|1875.79|1864.29|8
1736789820000|2025-01-13 17:37:00|1875.84|1864.34|1876.3|1864.8|1876.74|1865.24|1875.84|1864.34|17
1736789830000|2025-01-13 17:37:10|1876.26|1864.76|1876.49|1864.99|1876.7|1865.2|1875.79|1864.29|30
1736789840000|2025-01-13 17:37:20|1876.53|1865.03|1874.48|1862.98|1876.53|1865.03|1874.39|1862.89|25
1736789850000|2025-01-13 17:37:30|1874.38|1862.88|1872.71|1861.21|1875.02|1863.52|1872.71|1861.21|19
1736789860000|2025-01-13 17:37:40|1872.66|1861.16|1871.47|1859.97|1872.71|1861.21|1871.47|1859.97|30
1736789870000|2025-01-13 17:37:50|1871.45|1859.95|1871.2|1859.7|1871.47|1859.97|1871.2|1859.7|15
1736789880000|2025-01-13 17:38:00|1870.24|1858.74|1869.31|1857.81|1870.24|1858.74|1869.26|1857.76|19
1736789890000|2025-01-13 17:38:10|1869.27|1857.77|1870.32|1858.82|1870.32|1858.82|1869.16|1857.66|29
1736789900000|2025-01-13 17:38:20|1870.18|1858.68|1871.37|1859.87|1871.45|1859.95|1869.58|1858.08|21
1736789910000|2025-01-13 17:38:30|1871.33|1859.83|1871.23|1859.73|1871.53|1860.03|1871.2|1859.7|29
1736789920000|2025-01-13 17:38:40|1871.3|1859.8|1871.3|1859.8|1871.4|1859.9|1871.24|1859.74|18
1736789930000|2025-01-13 17:38:50|1871.2|1859.7|1869.03|1857.53|1871.2|1859.7|1869.02|1857.52|20
1736789940000|2025-01-13 17:39:00|1869.07|1857.57|1867.75|1856.25|1869.26|1857.76|1867.75|1856.25|25
1736789960000|2025-01-13 17:39:20|1867.8|1856.3|1867.75|1856.25|1867.82|1856.32|1867.75|1856.25|7
1736789970000|2025-01-13 17:39:30|1866.97|1855.47|1865.7|1854.2|1866.97|1855.47|1865.7|1854.2|20
1736789980000|2025-01-13 17:39:40|1864.89|1853.39|1865.15|1853.65|1865.22|1853.72|1862.84|1851.34|26
1736789990000|2025-01-13 17:39:50|1865.19|1853.69|1864.92|1853.42|1865.49|1853.99|1864.74|1853.24|26
1736790000000|2025-01-13 17:40:00|1864.85|1853.35|1862.36|1850.86|1865.06|1853.56|1862.36|1850.86|28
1736790010000|2025-01-13 17:40:10|1862.39|1850.89|1862.57|1851.07|1862.67|1851.17|1862.16|1850.66|20
1736790020000|2025-01-13 17:40:20|1862.64|1851.14|1862.51|1851.01|1862.9|1851.4|1862.21|1850.71|20
1736790030000|2025-01-13 17:40:30|1862.22|1850.72|1862.27|1850.77|1862.38|1850.88|1862.16|1850.66|27
1736790040000|2025-01-13 17:40:40|1862.31|1850.81|1862.6|1851.1|1863.66|1852.16|1862.27|1850.77|25
1736790050000|2025-01-13 17:40:50|1862.69|1851.19|1862.77|1851.27|1862.77|1851.27|1862.18|1850.68|17
1736790070000|2025-01-13 17:41:10|1860.75|1849.25|1860.75|1849.25|1860.75|1849.25|1860.75|1849.25|1
1736790080000|2025-01-13 17:41:20|1860.55|1849.05|1861.87|1850.37|1861.87|1850.37|1860.41|1848.91|10
1736790090000|2025-01-13 17:41:30|1861.83|1850.33|1862.57|1851.07|1863|1851.5|1861.83|1850.33|25
1736790100000|2025-01-13 17:41:40|1862.61|1851.11|1861.16|1849.66|1862.61|1851.11|1860.94|1849.44|31
1736790110000|2025-01-13 17:41:50|1861.39|1849.89|1862.09|1850.59|1862.35|1850.85|1861.26|1849.76|20
1736790120000|2025-01-13 17:42:00|1861.76|1850.26|1862.84|1851.34|1862.9|1851.4|1861.54|1850.04|20
1736790130000|2025-01-13 17:42:10|1862.56|1851.06|1862.51|1851.01|1862.81|1851.31|1862.33|1850.83|24
1736790140000|2025-01-13 17:42:20|1862.56|1851.06|1862.51|1851.01|1862.56|1851.06|1862.51|1851.01|3
1736790150000|2025-01-13 17:42:30|1862.56|1851.06|1862.89|1851.39|1862.89|1851.39|1862.56|1851.06|7
1736790160000|2025-01-13 17:42:40|1863.39|1851.89|1863.69|1852.19|1863.89|1852.39|1863.39|1851.89|17
1736790170000|2025-01-13 17:42:50|1863.72|1852.22|1862.9|1851.4|1863.74|1852.24|1862.9|1851.4|12
1736790190000|2025-01-13 17:43:10|1862.38|1850.88|1861.85|1850.35|1862.38|1850.88|1861.85|1850.35|2
1736790200000|2025-01-13 17:43:20|1861.13|1849.63|1860.57|1849.07|1861.13|1849.63|1860.41|1848.91|7
1736790210000|2025-01-13 17:43:30|1860.41|1848.91|1860.41|1848.91|1860.41|1848.91|1860.41|1848.91|1
1736790220000|2025-01-13 17:43:40|1859.72|1848.22|1858.13|1846.63|1859.72|1848.22|1858.09|1846.59|16
1736790230000|2025-01-13 17:43:50|1858.08|1846.58|1858.26|1846.76|1858.34|1846.84|1858.07|1846.57|13
1736790240000|2025-01-13 17:44:00|1858.21|1846.71|1859.06|1847.56|1859.29|1847.79|1858.21|1846.71|24
1736790250000|2025-01-13 17:44:10|1858.89|1847.39|1859.07|1847.57|1859.07|1847.57|1858.46|1846.96|24
1736790260000|2025-01-13 17:44:20|1859.06|1847.56|1858.75|1847.25|1859.06|1847.56|1858.62|1847.12|21
1736790270000|2025-01-13 17:44:30|1858.72|1847.22|1858.49|1846.99|1858.72|1847.22|1858.49|1846.99|6
1736790280000|2025-01-13 17:44:40|1857.51|1846.01|1856.79|1845.29|1857.51|1846.01|1856.79|1845.29|5
1736790290000|2025-01-13 17:44:50|1856.71|1845.21|1857.5|1846|1857.5|1846|1856.46|1844.96|16
1736790300000|2025-01-13 17:45:00|1857.64|1846.14|1858.59|1847.09|1858.6|1847.1|1857.42|1845.92|14
1736790310000|2025-01-13 17:45:10|1858.5|1847|1858.77|1847.27|1858.77|1847.27|1857.76|1846.26|23
1736790330000|2025-01-13 17:45:30|1858.86|1847.36|1860.68|1849.18|1860.68|1849.18|1858.86|1847.36|6
1736790340000|2025-01-13 17:45:40|1861.43|1849.93|1862.21|1850.71|1862.21|1850.71|1861.43|1849.93|24
1736790350000|2025-01-13 17:45:50|1862.41|1850.91|1862.81|1851.31|1862.92|1851.42|1862.41|1850.91|12
1736790360000|2025-01-13 17:46:00|1862.85|1851.35|1862.6|1851.1|1862.85|1851.35|1862.6|1851.1|17
1736790370000|2025-01-13 17:46:10|1862.65|1851.15|1863.4|1851.9|1863.4|1851.9|1862.64|1851.14|19
1736790380000|2025-01-13 17:46:20|1863.88|1852.38|1863.95|1852.45|1863.99|1852.49|1863.62|1852.12|11
1736790390000|2025-01-13 17:46:30|1863.99|1852.49|1863.96|1852.46|1863.99|1852.49|1863.96|1852.46|2
1736790400000|2025-01-13 17:46:40|1863.95|1852.45|1863.95|1852.45|1863.99|1852.49|1863.94|1852.44|12
1736790410000|2025-01-13 17:46:50|1863.91|1852.41|1863.99|1852.49|1863.99|1852.49|1863.9|1852.4|4
1736790420000|2025-01-13 17:47:00|1864.02|1852.52|1865.11|1853.61|1865.37|1853.87|1864.02|1852.52|13
1736790430000|2025-01-13 17:47:10|1865.14|1853.64|1865.37|1853.87|1865.37|1853.87|1865.14|1853.64|10
1736790440000|2025-01-13 17:47:20|1865.24|1853.74|1863.63|1852.13|1865.28|1853.78|1863.63|1852.13|25
1736790450000|2025-01-13 17:47:30|1863.62|1852.12|1863.06|1851.56|1864.33|1852.83|1863.06|1851.56|29
1736790460000|2025-01-13 17:47:40|1863.18|1851.68|1862.58|1851.08|1863.18|1851.68|1861.53|1850.03|22
1736790470000|2025-01-13 17:47:50|1862.63|1851.13|1862.35|1850.85|1862.68|1851.18|1861.89|1850.39|26
1736790480000|2025-01-13 17:48:00|1862.71|1851.21|1862.52|1851.02|1864.1|1852.6|1862.52|1851.02|20
1736790490000|2025-01-13 17:48:10|1862.48|1850.98|1862.86|1851.36|1863.17|1851.67|1862.45|1850.95|22
1736790500000|2025-01-13 17:48:20|1862.87|1851.37|1861.65|1850.15|1863.5|1852|1861.52|1850.02|23
1736790510000|2025-01-13 17:48:30|1861.16|1849.66|1860.68|1849.18|1861.16|1849.66|1860.68|1849.18|10
1736790520000|2025-01-13 17:48:40|1860.72|1849.22|1860.96|1849.46|1860.96|1849.46|1860.72|1849.22|3
1736790530000|2025-01-13 17:48:50|1860.88|1849.38|1860.73|1849.23|1860.88|1849.38|1860.72|1849.22|13
1736790540000|2025-01-13 17:49:00|1860.72|1849.22|1858.77|1847.27|1860.72|1849.22|1858.77|1847.27|15
1736790550000|2025-01-13 17:49:10|1857.28|1845.78|1856.55|1845.05|1857.28|1845.78|1856.55|1845.05|16
1736790560000|2025-01-13 17:49:20|1856.52|1845.02|1856.4|1844.9|1856.55|1845.05|1856.4|1844.9|12
1736790570000|2025-01-13 17:49:30|1856.44|1844.94|1856.4|1844.9|1856.79|1845.29|1856.4|1844.9|14
1736790600000|2025-01-13 17:50:00|1856.33|1844.83|1854.59|1843.09|1856.33|1844.83|1854.54|1843.04|13
1736790610000|2025-01-13 17:50:10|1854.54|1843.04|1854.54|1843.04|1854.54|1843.04|1854.54|1843.04|1
1736790620000|2025-01-13 17:50:20|1854.64|1843.14|1855.21|1843.71|1855.87|1844.37|1854.64|1843.14|24
1736790630000|2025-01-13 17:50:30|1855.2|1843.7|1855.52|1844.02|1855.52|1844.02|1854.9|1843.4|19
1736790640000|2025-01-13 17:50:40|1855.51|1844.01|1855.52|1844.02|1855.52|1844.02|1855.51|1844.01|4
1736790650000|2025-01-13 17:50:50|1855.66|1844.16|1855.8|1844.3|1855.8|1844.3|1855.66|1844.16|2
1736790660000|2025-01-13 17:51:00|1856.63|1845.13|1857.46|1845.96|1857.46|1845.96|1856.63|1845.13|2
1736790670000|2025-01-13 17:51:10|1857.31|1845.81|1856.65|1845.15|1857.31|1845.81|1856.15|1844.65|18
1736790680000|2025-01-13 17:51:20|1856.73|1845.23|1857.3|1845.8|1857.46|1845.96|1856.73|1845.23|18
1736790690000|2025-01-13 17:51:30|1857.27|1845.77|1856.29|1844.79|1857.33|1845.83|1856.25|1844.75|23
1736790700000|2025-01-13 17:51:40|1856.32|1844.82|1854.81|1843.31|1856.43|1844.93|1854.81|1843.31|16
1736790710000|2025-01-13 17:51:50|1854.68|1843.18|1852.89|1841.39|1854.68|1843.18|1852.89|1841.39|6
1736790720000|2025-01-13 17:52:00|1852.88|1841.38|1854.02|1842.52|1854.19|1842.69|1852.88|1841.38|26
1736790730000|2025-01-13 17:52:10|1854.06|1842.56|1853.62|1842.12|1854.06|1842.56|1853.28|1841.78|24
1736790740000|2025-01-13 17:52:20|1853.49|1841.99|1853.17|1841.67|1853.49|1841.99|1853.14|1841.64|24
1736790750000|2025-01-13 17:52:30|1852.47|1840.97|1851.94|1840.44|1852.65|1841.15|1851.9|1840.4|25
1736790760000|2025-01-13 17:52:40|1851.88|1840.38|1850.35|1838.85|1851.88|1840.38|1850.35|1838.85|12
1736790770000|2025-01-13 17:52:50|1850.49|1838.99|1850.49|1838.99|1850.58|1839.08|1850.43|1838.93|22
1736790780000|2025-01-13 17:53:00|1850.48|1838.98|1850.63|1839.13|1850.71|1839.21|1850.39|1838.89|22
1736790790000|2025-01-13 17:53:10|1850.65|1839.15|1850.7|1839.2|1850.7|1839.2|1850.43|1838.93|15
1736790800000|2025-01-13 17:53:20|1851.05|1839.55|1851.65|1840.15|1851.65|1840.15|1851.05|1839.55|6
1736790810000|2025-01-13 17:53:30|1851.69|1840.19|1851.3|1839.8|1851.69|1840.19|1851.3|1839.8|21
1736790820000|2025-01-13 17:53:40|1851.24|1839.74|1850.7|1839.2|1851.28|1839.78|1849.79|1838.29|21
1736790830000|2025-01-13 17:53:50|1850.65|1839.15|1849.91|1838.41|1850.65|1839.15|1849.71|1838.21|20
1736790840000|2025-01-13 17:54:00|1849.99|1838.49|1850.04|1838.54|1850.47|1838.97|1849.64|1838.14|22
1736790850000|2025-01-13 17:54:10|1850.05|1838.55|1849.89|1838.39|1850.05|1838.55|1849.54|1838.04|17
1736790860000|2025-01-13 17:54:20|1849.88|1838.38|1849.65|1838.15|1849.88|1838.38|1849.6|1838.1|10
1736790870000|2025-01-13 17:54:30|1849.6|1838.1|1849.47|1837.97|1849.65|1838.15|1849.34|1837.84|15
1736790880000|2025-01-13 17:54:40|1849.52|1838.02|1849.29|1837.79|1849.61|1838.11|1849.29|1837.79|10
1736790890000|2025-01-13 17:54:50|1849.4|1837.9|1849.7|1838.2|1849.8|1838.3|1849.4|1837.9|9
1736790900000|2025-01-13 17:55:00|1849.9|1838.4|1851.23|1839.73|1851.33|1839.83|1849.89|1838.39|24
1736790910000|2025-01-13 17:55:10|1851.14|1839.64|1851.41|1839.91|1851.41|1839.91|1850.91|1839.41|16
1736790920000|2025-01-13 17:55:20|1851.24|1839.74|1852.63|1841.13|1852.63|1841.13|1851.24|1839.74|5
1736790930000|2025-01-13 17:55:30|1852.42|1840.92|1852.32|1840.82|1852.42|1840.92|1852.19|1840.69|14
1736790940000|2025-01-13 17:55:40|1852.31|1840.81|1852.28|1840.78|1852.63|1841.13|1852.11|1840.61|16
1736790950000|2025-01-13 17:55:50|1852.19|1840.69|1852.61|1841.11|1852.63|1841.13|1852.19|1840.69|11
1736790960000|2025-01-13 17:56:00|1852.54|1841.04|1852.45|1840.95|1852.54|1841.04|1852.45|1840.95|5
1736790990000|2025-01-13 17:56:30|1851.93|1840.43|1849.29|1837.79|1851.93|1840.43|1849.29|1837.79|5
1736791000000|2025-01-13 17:56:40|1849.3|1837.8|1849.3|1837.8|1849.3|1837.8|1849.3|1837.8|1
1736791030000|2025-01-13 17:57:10|1849.48|1837.98|1850.69|1839.19|1850.69|1839.19|1849.48|1837.98|21
1736791060000|2025-01-13 17:57:40|1851.53|1840.03|1852.1|1840.6|1852.37|1840.87|1851.53|1840.03|10
1736791070000|2025-01-13 17:57:50|1852.11|1840.61|1852.37|1840.87|1852.37|1840.87|1852.11|1840.61|8
1736791080000|2025-01-13 17:58:00|1852.36|1840.86|1851.4|1839.9|1852.36|1840.86|1851.36|1839.86|14
1736791090000|2025-01-13 17:58:10|1851.45|1839.95|1851.48|1839.98|1852.45|1840.95|1851.41|1839.91|17
1736791100000|2025-01-13 17:58:20|1851.5|1840|1852.63|1841.13|1852.63|1841.13|1851.5|1840|14
1736791120000|2025-01-13 17:58:40|1852.6|1841.1|1852.36|1840.86|1852.6|1841.1|1852.18|1840.68|20
1736791130000|2025-01-13 17:58:50|1852.41|1840.91|1852.63|1841.13|1852.63|1841.13|1852.41|1840.91|4
1736791160000|2025-01-13 17:59:20|1852.44|1840.94|1852.63|1841.13|1852.63|1841.13|1852.42|1840.92|12
1736791170000|2025-01-13 17:59:30|1852.73|1841.23|1853.21|1841.71|1853.21|1841.71|1852.73|1841.23|2
1736791200000|2025-01-13 18:00:00|1853.45|1841.95|1853.68|1842.18|1853.68|1842.18|1853.36|1841.86|16
1736791210000|2025-01-13 18:00:10|1854.08|1842.58|1854.08|1842.58|1854.08|1842.58|1854.08|1842.58|1
1736791220000|2025-01-13 18:00:20|1854.38|1842.88|1855.11|1843.61|1855.11|1843.61|1854.38|1842.88|2
1736791230000|2025-01-13 18:00:30|1855.19|1843.69|1856.88|1845.38|1857.02|1845.52|1855.19|1843.69|15
1736791240000|2025-01-13 18:00:40|1856.84|1845.34|1856.1|1844.6|1857.09|1845.59|1856.1|1844.6|19
1736791250000|2025-01-13 18:00:50|1856.05|1844.55|1857.09|1845.59|1857.09|1845.59|1856.01|1844.51|27
1736791260000|2025-01-13 18:01:00|1857.27|1845.77|1859.45|1847.95|1859.45|1847.95|1857.27|1845.77|7
1736791290000|2025-01-13 18:01:30|1860.16|1848.66|1861.94|1850.44|1861.94|1850.44|1860.16|1848.66|17
1736791300000|2025-01-13 18:01:40|1861.95|1850.45|1861.17|1849.67|1862.09|1850.59|1860.94|1849.44|18
1736791310000|2025-01-13 18:01:50|1861.19|1849.69|1862.28|1850.78|1862.43|1850.93|1861.03|1849.53|28
1736791320000|2025-01-13 18:02:00|1862.27|1850.77|1862.51|1851.01|1862.51|1851.01|1861.21|1849.71|35
1736791330000|2025-01-13 18:02:10|1862.45|1850.95|1860.99|1849.49|1862.53|1851.03|1860.79|1849.29|29
1736791340000|2025-01-13 18:02:20|1860.98|1849.48|1861.2|1849.7|1861.2|1849.7|1860.05|1848.55|31
1736791350000|2025-01-13 18:02:30|1861.49|1849.99|1862.56|1851.06|1862.56|1851.06|1861.46|1849.96|23
1736791360000|2025-01-13 18:02:40|1862.58|1851.08|1862.58|1851.08|1862.58|1851.08|1862.58|1851.08|1
1736791370000|2025-01-13 18:02:50|1862.67|1851.17|1863.31|1851.81|1863.31|1851.81|1862.67|1851.17|4
1736791380000|2025-01-13 18:03:00|1863.68|1852.18|1864.05|1852.55|1864.05|1852.55|1863.68|1852.18|2
1736791390000|2025-01-13 18:03:10|1864.18|1852.68|1865.11|1853.61|1865.39|1853.89|1864.18|1852.68|19
1736791400000|2025-01-13 18:03:20|1865.12|1853.62|1864.25|1852.75|1865.13|1853.63|1864.06|1852.56|26
1736791410000|2025-01-13 18:03:30|1864.35|1852.85|1866.1|1854.6|1866.1|1854.6|1864.35|1852.85|16
1736791420000|2025-01-13 18:03:40|1866.73|1855.23|1867|1855.5|1867.36|1855.86|1865.99|1854.49|19
1736791430000|2025-01-13 18:03:50|1867.05|1855.55|1868.75|1857.25|1868.75|1857.25|1867.01|1855.51|15
1736791440000|2025-01-13 18:04:00|1868.6|1857.1|1868.63|1857.13|1868.66|1857.16|1868.16|1856.66|15
1736791450000|2025-01-13 18:04:10|1868.62|1857.12|1868.75|1857.25|1868.75|1857.25|1868.62|1857.12|6
1736791460000|2025-01-13 18:04:20|1868.74|1857.24|1868.53|1857.03|1868.74|1857.24|1867.77|1856.27|11
1736791470000|2025-01-13 18:04:30|1868.49|1856.99|1867.83|1856.33|1868.49|1856.99|1867.79|1856.29|24
1736791480000|2025-01-13 18:04:40|1867.74|1856.24|1868.75|1857.25|1868.75|1857.25|1867.57|1856.07|23
1736791490000|2025-01-13 18:04:50|1868.7|1857.2|1868.75|1857.25|1868.75|1857.25|1868.7|1857.2|2
1736791500000|2025-01-13 18:05:00|1868.64|1857.14|1867.92|1856.42|1868.64|1857.14|1867.92|1856.42|11
1736791510000|2025-01-13 18:05:10|1868.02|1856.52|1868.75|1857.25|1868.75|1857.25|1867.91|1856.41|12
1736791520000|2025-01-13 18:05:20|1868.62|1857.12|1867.83|1856.33|1868.62|1857.12|1867.61|1856.11|19
1736791530000|2025-01-13 18:05:30|1867.73|1856.23|1868.36|1856.86|1868.44|1856.94|1867.33|1855.83|26
1736791540000|2025-01-13 18:05:40|1868.45|1856.95|1865.9|1854.4|1868.74|1857.24|1865.9|1854.4|28
1736791550000|2025-01-13 18:05:50|1865.8|1854.3|1865.6|1854.1|1865.8|1854.3|1865.24|1853.74|11
1736791560000|2025-01-13 18:06:00|1864.39|1852.89|1863.46|1851.96|1864.39|1852.89|1863.18|1851.68|27
1736791570000|2025-01-13 18:06:10|1864.1|1852.6|1863.69|1852.19|1864.44|1852.94|1863.6|1852.1|19
1736791580000|2025-01-13 18:06:20|1864.15|1852.65|1864.95|1853.45|1864.95|1853.45|1864.15|1852.65|7
1736791600000|2025-01-13 18:06:40|1864.94|1853.44|1867.32|1855.82|1867.32|1855.82|1864.94|1853.44|9
1736791610000|2025-01-13 18:06:50|1867.06|1855.56|1866.96|1855.46|1867.11|1855.61|1866.91|1855.41|6
1736791620000|2025-01-13 18:07:00|1867.05|1855.55|1867.32|1855.82|1867.32|1855.82|1866.89|1855.39|9
1736791630000|2025-01-13 18:07:10|1867.23|1855.73|1865.93|1854.43|1867.23|1855.73|1865.84|1854.34|8
1736791640000|2025-01-13 18:07:20|1865.98|1854.48|1864.45|1852.95|1866.02|1854.52|1864.45|1852.95|27
1736791650000|2025-01-13 18:07:30|1864.08|1852.58|1863.52|1852.02|1864.26|1852.76|1863.49|1851.99|36
1736791660000|2025-01-13 18:07:40|1863.54|1852.04|1865.06|1853.56|1865.17|1853.67|1863.52|1852.02|23
1736791670000|2025-01-13 18:07:50|1865.09|1853.59|1864.83|1853.33|1865.46|1853.96|1864.75|1853.25|31
1736791680000|2025-01-13 18:08:00|1865.03|1853.53|1867.07|1855.57|1867.21|1855.71|1865.03|1853.53|27
1736791690000|2025-01-13 18:08:10|1866.61|1855.11|1867.14|1855.64|1867.17|1855.67|1866.61|1855.11|25
1736791700000|2025-01-13 18:08:20|1867.18|1855.68|1867.25|1855.75|1867.32|1855.82|1867.18|1855.68|6
1736791710000|2025-01-13 18:08:30|1867.32|1855.82|1866.91|1855.41|1867.32|1855.82|1866.75|1855.25|31
1736791720000|2025-01-13 18:08:40|1866.9|1855.4|1867.13|1855.63|1867.14|1855.64|1866.9|1855.4|13
1736791730000|2025-01-13 18:08:50|1867.12|1855.62|1864.49|1852.99|1867.13|1855.63|1864.48|1852.98|32
1736791740000|2025-01-13 18:09:00|1864.46|1852.96|1864.04|1852.54|1864.46|1852.96|1863.6|1852.1|30
1736791750000|2025-01-13 18:09:10|1864.08|1852.58|1863.29|1851.79|1864.08|1852.58|1863.29|1851.79|19
1736791760000|2025-01-13 18:09:20|1862.93|1851.43|1862.56|1851.06|1862.93|1851.43|1862.56|1851.06|2
1736791770000|2025-01-13 18:09:30|1861.55|1850.05|1860.96|1849.46|1861.55|1850.05|1860.4|1848.9|23
1736791780000|2025-01-13 18:09:40|1860.54|1849.04|1861.92|1850.42|1861.97|1850.47|1860.08|1848.58|25
1736791790000|2025-01-13 18:09:50|1861.88|1850.38|1861.55|1850.05|1861.88|1850.38|1861.55|1850.05|21
1736791800000|2025-01-13 18:10:00|1861.3|1849.8|1860.88|1849.38|1862.23|1850.73|1860.88|1849.38|28
1736791810000|2025-01-13 18:10:10|1860.78|1849.28|1859.84|1848.34|1860.78|1849.28|1859.74|1848.24|26
1736791820000|2025-01-13 18:10:20|1859.83|1848.33|1857.78|1846.28|1859.92|1848.42|1857.78|1846.28|29
1736791830000|2025-01-13 18:10:30|1857.73|1846.23|1857.01|1845.51|1857.73|1846.23|1856.87|1845.37|29
1736791840000|2025-01-13 18:10:40|1856.82|1845.32|1857.61|1846.11|1857.64|1846.14|1856.82|1845.32|23
1736791850000|2025-01-13 18:10:50|1858.03|1846.53|1858.02|1846.52|1858.29|1846.79|1857.89|1846.39|20
1736791860000|2025-01-13 18:11:00|1857.93|1846.43|1856.91|1845.41|1857.93|1846.43|1856.91|1845.41|9
1736791870000|2025-01-13 18:11:10|1856.33|1844.83|1854.85|1843.35|1856.33|1844.83|1854.85|1843.35|3
1736791880000|2025-01-13 18:11:20|1853.88|1842.38|1853.54|1842.04|1853.88|1842.38|1853.23|1841.73|20
1736791890000|2025-01-13 18:11:30|1853.59|1842.09|1853.69|1842.19|1854.7|1843.2|1853.59|1842.09|31
1736791900000|2025-01-13 18:11:40|1853.73|1842.23|1854.3|1842.8|1854.54|1843.04|1853.7|1842.2|19
1736791910000|2025-01-13 18:11:50|1854.35|1842.85|1853.62|1842.12|1854.35|1842.85|1853.4|1841.9|24
1736791920000|2025-01-13 18:12:00|1853.58|1842.08|1851.88|1840.38|1853.58|1842.08|1851.88|1840.38|26
1736791930000|2025-01-13 18:12:10|1851.89|1840.39|1849.91|1838.41|1851.89|1840.39|1849.91|1838.41|24
1736791940000|2025-01-13 18:12:20|1849.68|1838.18|1849.83|1838.33|1850.32|1838.82|1849.63|1838.13|29
1736791950000|2025-01-13 18:12:30|1850.22|1838.72|1851.94|1840.44|1851.94|1840.44|1850.22|1838.72|18
1736791960000|2025-01-13 18:12:40|1851.99|1840.49|1851.74|1840.24|1853.03|1841.53|1851.64|1840.14|26
1736791970000|2025-01-13 18:12:50|1851.69|1840.19|1850.78|1839.28|1852.14|1840.64|1850.73|1839.23|26
1736791980000|2025-01-13 18:13:00|1850.72|1839.22|1849.36|1837.86|1850.77|1839.27|1849.36|1837.86|27
1736791990000|2025-01-13 18:13:10|1849.31|1837.81|1847.84|1836.34|1849.31|1837.81|1847.84|1836.34|7
1736792000000|2025-01-13 18:13:20|1847.98|1836.48|1848.08|1836.58|1848.08|1836.58|1847.48|1835.98|26
1736792010000|2025-01-13 18:13:30|1848.23|1836.73|1847.69|1836.19|1848.23|1836.73|1847.57|1836.07|24
1736792020000|2025-01-13 18:13:40|1847.76|1836.26|1847.73|1836.23|1848.45|1836.95|1847.73|1836.23|22
1736792030000|2025-01-13 18:13:50|1847.69|1836.19|1848.02|1836.52|1848.22|1836.72|1847.33|1835.83|19
1736792040000|2025-01-13 18:14:00|1848|1836.5|1849.17|1837.67|1849.17|1837.67|1847.72|1836.22|21
1736792050000|2025-01-13 18:14:10|1849.87|1838.37|1850.84|1839.34|1850.93|1839.43|1849.87|1838.37|23
1736792060000|2025-01-13 18:14:20|1850.76|1839.26|1850.43|1838.93|1850.97|1839.47|1850.42|1838.92|22
1736792070000|2025-01-13 18:14:30|1850.26|1838.76|1848.5|1837|1850.26|1838.76|1848.48|1836.98|21
1736792080000|2025-01-13 18:14:40|1848.49|1836.99|1849.52|1838.02|1849.72|1838.22|1848.49|1836.99|13
1736792090000|2025-01-13 18:14:50|1849.51|1838.01|1849.52|1838.02|1849.56|1838.06|1848.5|1837|20
1736792100000|2025-01-13 18:15:00|1849.47|1837.97|1847.83|1836.33|1849.47|1837.97|1847.83|1836.33|26
1736792110000|2025-01-13 18:15:10|1847.79|1836.29|1846.63|1835.13|1847.79|1836.29|1846.63|1835.13|17
1736792120000|2025-01-13 18:15:20|1846.54|1835.04|1846.4|1834.9|1846.85|1835.35|1846.4|1834.9|15
1736792130000|2025-01-13 18:15:30|1846.45|1834.95|1846.91|1835.41|1847.2|1835.7|1846.45|1834.95|17
1736792140000|2025-01-13 18:15:40|1847.15|1835.65|1846.77|1835.27|1847.48|1835.98|1846.72|1835.22|23
1736792150000|2025-01-13 18:15:50|1846.82|1835.32|1848.52|1837.02|1848.52|1837.02|1846.63|1835.13|22
1736792160000|2025-01-13 18:16:00|1848.56|1837.06|1847.23|1835.73|1848.66|1837.16|1847.04|1835.54|30
1736792170000|2025-01-13 18:16:10|1847.17|1835.67|1846.59|1835.09|1847.17|1835.67|1846.59|1835.09|18
1736792190000|2025-01-13 18:16:30|1846.63|1835.13|1846.59|1835.09|1846.79|1835.29|1846.59|1835.09|17
1736792200000|2025-01-13 18:16:40|1846.54|1835.04|1846.5|1835|1846.54|1835.04|1846.5|1835|2
1736792210000|2025-01-13 18:16:50|1846.45|1834.95|1845.68|1834.18|1846.45|1834.95|1845.68|1834.18|3
1736792220000|2025-01-13 18:17:00|1844.74|1833.24|1843.8|1832.3|1844.74|1833.24|1843.8|1832.3|16
1736792230000|2025-01-13 18:17:10|1843.85|1832.35|1843.35|1831.85|1843.85|1832.35|1843.24|1831.74|14
1736792240000|2025-01-13 18:17:20|1843.27|1831.77|1844.74|1833.24|1844.84|1833.34|1843.01|1831.51|26
1736792250000|2025-01-13 18:17:30|1844.79|1833.29|1845.41|1833.91|1845.96|1834.46|1844.71|1833.21|21
1736792260000|2025-01-13 18:17:40|1845.45|1833.95|1844.92|1833.42|1845.68|1834.18|1844.92|1833.42|17
1736792270000|2025-01-13 18:17:50|1844.91|1833.41|1843.12|1831.62|1844.91|1833.41|1843.03|1831.53|16
1736792280000|2025-01-13 18:18:00|1843.11|1831.61|1842.87|1831.37|1843.11|1831.61|1842.87|1831.37|5
1736792290000|2025-01-13 18:18:10|1842.45|1830.95|1842.12|1830.62|1842.45|1830.95|1842.04|1830.54|13
1736792300000|2025-01-13 18:18:20|1842.08|1830.58|1841.05|1829.55|1842.08|1830.58|1840.38|1828.88|30
1736792310000|2025-01-13 18:18:30|1841.03|1829.53|1840.26|1828.76|1841.04|1829.54|1840.26|1828.76|24
1736792320000|2025-01-13 18:18:40|1840.43|1828.93|1840.26|1828.76|1840.43|1828.93|1840.26|1828.76|13
1736792330000|2025-01-13 18:18:50|1839.51|1828.01|1838.91|1827.41|1839.51|1828.01|1838.91|1827.41|16
1736792340000|2025-01-13 18:19:00|1838.92|1827.42|1840.43|1828.93|1840.43|1828.93|1837.91|1826.41|23
1736792350000|2025-01-13 18:19:10|1840.52|1829.02|1840.16|1828.66|1840.98|1829.48|1840.02|1828.52|23
1736792360000|2025-01-13 18:19:20|1840.21|1828.71|1839.3|1827.8|1840.55|1829.05|1839.3|1827.8|24
1736792370000|2025-01-13 18:19:30|1839.05|1827.55|1838.08|1826.58|1839.1|1827.6|1838.08|1826.58|29
1736792380000|2025-01-13 18:19:40|1838.05|1826.55|1837.78|1826.28|1838.05|1826.55|1837.76|1826.26|25
1736792390000|2025-01-13 18:19:50|1837.9|1826.4|1838.46|1826.96|1838.8|1827.3|1837.9|1826.4|22
1736792400000|2025-01-13 18:20:00|1838.34|1826.84|1837.76|1826.26|1838.75|1827.25|1837.76|1826.26|24
1736792420000|2025-01-13 18:20:20|1837.48|1825.98|1834.34|1822.84|1837.48|1825.98|1834.34|1822.84|17
1736792430000|2025-01-13 18:20:30|1834.23|1822.73|1834.61|1823.11|1834.8|1823.3|1834.22|1822.72|24
1736792440000|2025-01-13 18:20:40|1834.51|1823.01|1834.45|1822.95|1834.51|1823.01|1834.35|1822.85|23
1736792450000|2025-01-13 18:20:50|1834.43|1822.93|1834.63|1823.13|1834.67|1823.17|1834.22|1822.72|15
1736792460000|2025-01-13 18:21:00|1834.96|1823.46|1835.6|1824.1|1836.29|1824.79|1834.96|1823.46|17
1736792470000|2025-01-13 18:21:10|1835.61|1824.11|1834.55|1823.05|1835.74|1824.24|1834.55|1823.05|25
1736792480000|2025-01-13 18:21:20|1834.58|1823.08|1834.47|1822.97|1834.64|1823.14|1834.44|1822.94|25
1736792490000|2025-01-13 18:21:30|1834.45|1822.95|1834.51|1823.01|1834.51|1823.01|1834.33|1822.83|19
1736792500000|2025-01-13 18:21:40|1834.5|1823|1834.37|1822.87|1834.5|1823|1834.33|1822.83|10
1736792510000|2025-01-13 18:21:50|1834.38|1822.88|1834.33|1822.83|1834.59|1823.09|1834.33|1822.83|5
1736792520000|2025-01-13 18:22:00|1834.37|1822.87|1834.33|1822.83|1834.91|1823.41|1834.33|1822.83|12
1736792530000|2025-01-13 18:22:10|1834.27|1822.77|1833.61|1822.11|1834.27|1822.77|1833.61|1822.11|10
1736792540000|2025-01-13 18:22:20|1833.79|1822.29|1833.99|1822.49|1834.19|1822.69|1833.66|1822.16|23
1736792550000|2025-01-13 18:22:30|1833.82|1822.32|1833.95|1822.45|1833.95|1822.45|1833.61|1822.11|11
1736792560000|2025-01-13 18:22:40|1833.94|1822.44|1834.27|1822.77|1834.58|1823.08|1833.91|1822.41|28
1736792570000|2025-01-13 18:22:50|1834.4|1822.9|1834.87|1823.37|1835.12|1823.62|1834.4|1822.9|21
1736792580000|2025-01-13 18:23:00|1834.92|1823.42|1834.45|1822.95|1835.01|1823.51|1833.84|1822.34|19
1736792590000|2025-01-13 18:23:10|1834.69|1823.19|1835.33|1823.83|1835.33|1823.83|1834.66|1823.16|16
1736792600000|2025-01-13 18:23:20|1836.17|1824.67|1836.87|1825.37|1836.87|1825.37|1836.17|1824.67|5
1736792610000|2025-01-13 18:23:30|1837.71|1826.21|1839.93|1828.43|1839.93|1828.43|1837.71|1826.21|5
1736792620000|2025-01-13 18:23:40|1840.07|1828.57|1840.48|1828.98|1840.48|1828.98|1839.91|1828.41|18
1736792630000|2025-01-13 18:23:50|1840.37|1828.87|1838.26|1826.76|1840.38|1828.88|1838.26|1826.76|22
1736792640000|2025-01-13 18:24:00|1838.31|1826.81|1836.46|1824.96|1838.38|1826.88|1836.33|1824.83|30
1736792650000|2025-01-13 18:24:10|1836.48|1824.98|1836.08|1824.58|1837.16|1825.66|1835.71|1824.21|28
1736792660000|2025-01-13 18:24:20|1836.33|1824.83|1836.1|1824.6|1836.76|1825.26|1836.06|1824.56|21
1736792670000|2025-01-13 18:24:30|1836.15|1824.65|1836.58|1825.08|1836.66|1825.16|1836.15|1824.65|17
1736792680000|2025-01-13 18:24:40|1836.57|1825.07|1836.68|1825.18|1837.22|1825.72|1836.54|1825.04|23
1736792690000|2025-01-13 18:24:50|1836.67|1825.17|1836.98|1825.48|1837.07|1825.57|1836.53|1825.03|20
1736792700000|2025-01-13 18:25:00|1837.06|1825.56|1837.16|1825.66|1837.16|1825.66|1836.98|1825.48|10
1736792710000|2025-01-13 18:25:10|1837.14|1825.64|1837.34|1825.84|1837.54|1826.04|1837.13|1825.63|21
1736792720000|2025-01-13 18:25:20|1837.31|1825.81|1836.98|1825.48|1837.31|1825.81|1836.98|1825.48|5
1736792730000|2025-01-13 18:25:30|1837.11|1825.61|1836.98|1825.48|1837.4|1825.9|1836.98|1825.48|11
1736792740000|2025-01-13 18:25:40|1837|1825.5|1837.73|1826.23|1837.73|1826.23|1837|1825.5|9
1736792760000|2025-01-13 18:26:00|1838.27|1826.77|1838.49|1826.99|1838.8|1827.3|1837.93|1826.43|18
1736792770000|2025-01-13 18:26:10|1838.36|1826.86|1838.32|1826.82|1838.8|1827.3|1838.32|1826.82|29
1736792780000|2025-01-13 18:26:20|1838.37|1826.87|1837.73|1826.23|1838.37|1826.87|1837.73|1826.23|4
1736792790000|2025-01-13 18:26:30|1837.35|1825.85|1837.06|1825.56|1837.35|1825.85|1836.98|1825.48|10
1736792800000|2025-01-13 18:26:40|1837.02|1825.52|1837.35|1825.85|1837.35|1825.85|1836.98|1825.48|12
1736792810000|2025-01-13 18:26:50|1837.26|1825.76|1836.98|1825.48|1837.35|1825.85|1836.98|1825.48|10
1736792820000|2025-01-13 18:27:00|1837.01|1825.51|1837.02|1825.52|1837.35|1825.85|1837.01|1825.51|13
1736792830000|2025-01-13 18:27:10|1836.98|1825.48|1836.98|1825.48|1836.98|1825.48|1836.98|1825.48|1
1736792840000|2025-01-13 18:27:20|1836.71|1825.21|1836.44|1824.94|1836.71|1825.21|1836.44|1824.94|2
1736792850000|2025-01-13 18:27:30|1835.65|1824.15|1833.79|1822.29|1835.65|1824.15|1833.79|1822.29|30
1736792860000|2025-01-13 18:27:40|1833.78|1822.28|1832|1820.5|1833.78|1822.28|1832|1820.5|14
1736792870000|2025-01-13 18:27:50|1831.51|1820.01|1831.09|1819.59|1831.51|1820.01|1831.01|1819.51|11
1736792880000|2025-01-13 18:28:00|1831.18|1819.68|1831.63|1820.13|1831.72|1820.22|1831.18|1819.68|10
1736792890000|2025-01-13 18:28:10|1831.61|1820.11|1831.01|1819.51|1831.62|1820.12|1831.01|1819.51|22
1736792910000|2025-01-13 18:28:30|1831.03|1819.53|1831.01|1819.51|1831.51|1820.01|1831.01|1819.51|19
1736792920000|2025-01-13 18:28:40|1830.9|1819.4|1830.78|1819.28|1830.9|1819.4|1830.78|1819.28|2
1736792930000|2025-01-13 18:28:50|1830.15|1818.65|1829.89|1818.39|1830.15|1818.65|1829.28|1817.78|13
1736792940000|2025-01-13 18:29:00|1830.77|1819.27|1831.34|1819.84|1831.61|1820.11|1830.51|1819.01|21
1736792950000|2025-01-13 18:29:10|1831|1819.5|1829.88|1818.38|1831.11|1819.61|1829.87|1818.37|35
1736792960000|2025-01-13 18:29:20|1829.8|1818.3|1829.72|1818.22|1829.84|1818.34|1828.94|1817.44|32
1736792970000|2025-01-13 18:29:30|1829.66|1818.16|1828.49|1816.99|1829.79|1818.29|1828.45|1816.95|24
1736792980000|2025-01-13 18:29:40|1828.52|1817.02|1828.58|1817.08|1828.63|1817.13|1828.42|1816.92|19
1736792990000|2025-01-13 18:29:50|1828.57|1817.07|1829.29|1817.79|1829.42|1817.92|1828.52|1817.02|24
1736793000000|2025-01-13 18:30:00|1829.35|1817.85|1831.56|1820.06|1831.56|1820.06|1829.35|1817.85|30
1736793010000|2025-01-13 18:30:10|1831.37|1819.87|1832.02|1820.52|1832.94|1821.44|1831.37|1819.87|36
1736793020000|2025-01-13 18:30:20|1832.07|1820.57|1830.56|1819.06|1832.07|1820.57|1830.37|1818.87|30
1736793030000|2025-01-13 18:30:30|1830.52|1819.02|1834.32|1822.82|1834.32|1822.82|1830.52|1819.02|25
1736793040000|2025-01-13 18:30:40|1834.86|1823.36|1834.94|1823.44|1835.4|1823.9|1834.55|1823.05|26
1736793050000|2025-01-13 18:30:50|1834.9|1823.4|1837.09|1825.59|1837.13|1825.63|1834.9|1823.4|24
1736793060000|2025-01-13 18:31:00|1836.99|1825.49|1836.95|1825.45|1837.13|1825.63|1835.63|1824.13|26
1736793070000|2025-01-13 18:31:10|1836.94|1825.44|1833.39|1821.89|1836.94|1825.44|1833.39|1821.89|23
1736793080000|2025-01-13 18:31:20|1833.53|1822.03|1836.43|1824.93|1836.57|1825.07|1833.53|1822.03|26
1736793090000|2025-01-13 18:31:30|1836.57|1825.07|1836.98|1825.48|1837.13|1825.63|1836.46|1824.96|27
1736793100000|2025-01-13 18:31:40|1837.07|1825.57|1836.99|1825.49|1837.11|1825.61|1836.57|1825.07|23
1736793110000|2025-01-13 18:31:50|1837.03|1825.53|1836.93|1825.43|1837.03|1825.53|1836.71|1825.21|15
1736793120000|2025-01-13 18:32:00|1837.11|1825.61|1838.16|1826.66|1838.16|1826.66|1837.11|1825.61|8
1736793130000|2025-01-13 18:32:10|1838.52|1827.02|1840.05|1828.55|1840.33|1828.83|1838.52|1827.02|14
1736793140000|2025-01-13 18:32:20|1840.01|1828.51|1839.13|1827.63|1840.01|1828.51|1839.13|1827.63|29
1736793150000|2025-01-13 18:32:30|1839.49|1827.99|1840.29|1828.79|1840.33|1828.83|1839.49|1827.99|30
1736793160000|2025-01-13 18:32:40|1840.24|1828.74|1840.32|1828.82|1840.33|1828.83|1839.97|1828.47|20
1736793170000|2025-01-13 18:32:50|1840.27|1828.77|1840.3|1828.8|1840.3|1828.8|1839.73|1828.23|24
1736793180000|2025-01-13 18:33:00|1840.21|1828.71|1840.08|1828.58|1840.32|1828.82|1839.94|1828.44|19
1736793190000|2025-01-13 18:33:10|1840.11|1828.61|1840.48|1828.98|1840.48|1828.98|1840.11|1828.61|8
1736793200000|2025-01-13 18:33:20|1842|1830.5|1842.09|1830.59|1842.09|1830.59|1841.87|1830.37|13
1736793210000|2025-01-13 18:33:30|1843.12|1831.62|1844.56|1833.06|1844.56|1833.06|1843.12|1831.62|15
1736793220000|2025-01-13 18:33:40|1844.42|1832.92|1841.75|1830.25|1844.51|1833.01|1841.68|1830.18|28
1736793230000|2025-01-13 18:33:50|1841.93|1830.43|1844.23|1832.73|1844.23|1832.73|1841.93|1830.43|24
1736793240000|2025-01-13 18:34:00|1844.36|1832.86|1844.83|1833.33|1844.86|1833.36|1844.36|1832.86|21
1736793250000|2025-01-13 18:34:10|1844.86|1833.36|1845.8|1834.3|1846.09|1834.59|1844.55|1833.05|28
1736793260000|2025-01-13 18:34:20|1845.84|1834.34|1844.48|1832.98|1845.92|1834.42|1844.48|1832.98|23
1736793270000|2025-01-13 18:34:30|1844.6|1833.1|1844.74|1833.24|1844.74|1833.24|1844.48|1832.98|4
1736793280000|2025-01-13 18:34:40|1844.66|1833.16|1846.16|1834.66|1846.21|1834.71|1844.53|1833.03|19
1736793290000|2025-01-13 18:34:50|1846.11|1834.61|1846.41|1834.91|1846.41|1834.91|1845.83|1834.33|25
1736793300000|2025-01-13 18:35:00|1846.27|1834.77|1846.61|1835.11|1846.75|1835.25|1846.03|1834.53|12
1736793310000|2025-01-13 18:35:10|1846.7|1835.2|1846.75|1835.25|1846.75|1835.25|1846.57|1835.07|14
1736793320000|2025-01-13 18:35:20|1846.73|1835.23|1846.75|1835.25|1846.75|1835.25|1846.55|1835.05|15
1736793330000|2025-01-13 18:35:30|1846.74|1835.24|1846.75|1835.25|1846.75|1835.25|1846.74|1835.24|2
1736793340000|2025-01-13 18:35:40|1846.84|1835.34|1846.84|1835.34|1846.84|1835.34|1846.84|1835.34|1
1736793350000|2025-01-13 18:35:50|1846.93|1835.43|1847.07|1835.57|1847.07|1835.57|1846.93|1835.43|5
1736793360000|2025-01-13 18:36:00|1847.06|1835.56|1847.81|1836.31|1847.81|1836.31|1847.06|1835.56|8
1736793370000|2025-01-13 18:36:10|1847.56|1836.06|1847.51|1836.01|1847.56|1836.06|1847.43|1835.93|13
1736793380000|2025-01-13 18:36:20|1847.42|1835.92|1847.81|1836.31|1847.81|1836.31|1847.41|1835.91|20
1736793390000|2025-01-13 18:36:30|1847.87|1836.37|1848.08|1836.58|1848.08|1836.58|1847.87|1836.37|2
1736793400000|2025-01-13 18:36:40|1848.48|1836.98|1850.3|1838.8|1850.49|1838.99|1848.48|1836.98|12
1736793410000|2025-01-13 18:36:50|1850.25|1838.75|1850.67|1839.17|1850.67|1839.17|1849.91|1838.41|23
1736793420000|2025-01-13 18:37:00|1850.66|1839.16|1851.31|1839.81|1851.31|1839.81|1849.88|1838.38|20
1736793430000|2025-01-13 18:37:10|1851.09|1839.59|1850.59|1839.09|1851.09|1839.59|1850.41|1838.91|11
1736793440000|2025-01-13 18:37:20|1850.51|1839.01|1849.75|1838.25|1850.51|1839.01|1849.75|1838.25|13
1736793450000|2025-01-13 18:37:30|1848.91|1837.41|1848.08|1836.58|1848.91|1837.41|1848.08|1836.58|14
1736793490000|2025-01-13 18:38:10|1847.31|1835.81|1847.31|1835.81|1847.5|1836|1847.31|1835.81|4
1736793500000|2025-01-13 18:38:20|1847.45|1835.95|1847.48|1835.98|1847.53|1836.03|1847.31|1835.81|12
1736793510000|2025-01-13 18:38:30|1847.5|1836|1847.31|1835.81|1847.54|1836.04|1847.31|1835.81|7
1736793520000|2025-01-13 18:38:40|1847.49|1835.99|1847.67|1836.17|1847.67|1836.17|1847.49|1835.99|6
1736793530000|2025-01-13 18:38:50|1847.74|1836.24|1847.81|1836.31|1847.81|1836.31|1847.74|1836.24|2
1736793540000|2025-01-13 18:39:00|1847.94|1836.44|1847.99|1836.49|1849.03|1837.53|1847.89|1836.39|21
1736793550000|2025-01-13 18:39:10|1847.98|1836.48|1847.83|1836.33|1847.99|1836.49|1847.83|1836.33|3
1736793560000|2025-01-13 18:39:20|1847.84|1836.34|1847.99|1836.49|1847.99|1836.49|1847.83|1836.33|11
1736793570000|2025-01-13 18:39:30|1848.15|1836.65|1849.03|1837.53|1849.03|1837.53|1848.15|1836.65|4
1736793580000|2025-01-13 18:39:40|1849.66|1838.16|1850.28|1838.78|1850.28|1838.78|1849.66|1838.16|9
1736793590000|2025-01-13 18:39:50|1850.23|1838.73|1848.45|1836.95|1850.23|1838.73|1848.4|1836.9|27
1736793600000|2025-01-13 18:40:00|1848.37|1836.87|1849.8|1838.3|1849.8|1838.3|1848.08|1836.58|21
1736793610000|2025-01-13 18:40:10|1849.99|1838.49|1848.5|1837|1849.99|1838.49|1848.5|1837|20
1736793620000|2025-01-13 18:40:20|1848.46|1836.96|1849.87|1838.37|1849.87|1838.37|1848.41|1836.91|29
1736793630000|2025-01-13 18:40:30|1849.88|1838.38|1850.28|1838.78|1850.28|1838.78|1849.51|1838.01|20
1736793640000|2025-01-13 18:40:40|1850.44|1838.94|1850.59|1839.09|1850.59|1839.09|1850.44|1838.94|2
1736793650000|2025-01-13 18:40:50|1850.67|1839.17|1850.72|1839.22|1850.75|1839.25|1850.67|1839.17|15
1736793660000|2025-01-13 18:41:00|1850.73|1839.23|1849.75|1838.25|1850.74|1839.24|1849.75|1838.25|14
1736793670000|2025-01-13 18:41:10|1849.87|1838.37|1849.84|1838.34|1849.87|1838.37|1849.84|1838.34|2
1736793680000|2025-01-13 18:41:20|1849.8|1838.3|1847.42|1835.92|1849.8|1838.3|1847.42|1835.92|16
1736793690000|2025-01-13 18:41:30|1847.37|1835.87|1846.34|1834.84|1847.37|1835.87|1846.24|1834.74|20
1736793700000|2025-01-13 18:41:40|1846.3|1834.8|1845.98|1834.48|1846.3|1834.8|1845.94|1834.44|16
1736793710000|2025-01-13 18:41:50|1845.88|1834.38|1843.75|1832.25|1845.88|1834.38|1843.75|1832.25|10
1736793720000|2025-01-13 18:42:00|1843.9|1832.4|1843.75|1832.25|1843.9|1832.4|1843.75|1832.25|3
1736793730000|2025-01-13 18:42:10|1843.83|1832.33|1843.75|1832.25|1843.91|1832.41|1843.75|1832.25|8
1736793740000|2025-01-13 18:42:20|1842.65|1831.15|1841.5|1830|1842.65|1831.15|1841.43|1829.93|27
1736793750000|2025-01-13 18:42:30|1841.58|1830.08|1842.62|1831.12|1842.88|1831.38|1841.58|1830.08|23
1736793760000|2025-01-13 18:42:40|1842.58|1831.08|1843.02|1831.52|1843.05|1831.55|1842.14|1830.64|28
1736793770000|2025-01-13 18:42:50|1843.01|1831.51|1842.41|1830.91|1843.04|1831.54|1841.89|1830.39|27
1736793780000|2025-01-13 18:43:00|1842.33|1830.83|1840.23|1828.73|1842.41|1830.91|1840.23|1828.73|23
1736793790000|2025-01-13 18:43:10|1840.32|1828.82|1840.48|1828.98|1840.7|1829.2|1840.22|1828.72|27
1736793800000|2025-01-13 18:43:20|1840.59|1829.09|1841.35|1829.85|1841.35|1829.85|1840.59|1829.09|9
1736793810000|2025-01-13 18:43:30|1842.02|1830.52|1841.26|1829.76|1842.44|1830.94|1841.26|1829.76|20
1736793820000|2025-01-13 18:43:40|1841.22|1829.72|1841.11|1829.61|1841.34|1829.84|1840.32|1828.82|24
1736793830000|2025-01-13 18:43:50|1841.1|1829.6|1840.29|1828.79|1841.11|1829.61|1840.26|1828.76|28
1736793840000|2025-01-13 18:44:00|1840.35|1828.85|1841.31|1829.81|1841.31|1829.81|1840.03|1828.53|33
1736793850000|2025-01-13 18:44:10|1841.36|1829.86|1841.81|1830.31|1841.81|1830.31|1841.3|1829.8|29
1736793860000|2025-01-13 18:44:20|1841.82|1830.32|1841.54|1830.04|1842|1830.5|1841.27|1829.77|22
1736793870000|2025-01-13 18:44:30|1841.69|1830.19|1840.55|1829.05|1842|1830.5|1840.55|1829.05|27
1736793880000|2025-01-13 18:44:40|1840.38|1828.88|1840.76|1829.26|1841.03|1829.53|1840.38|1828.88|28
1736793890000|2025-01-13 18:44:50|1840.81|1829.31|1840.72|1829.22|1840.84|1829.34|1840.67|1829.17|16
1736793900000|2025-01-13 18:45:00|1840.67|1829.17|1838.02|1826.52|1840.67|1829.17|1838.02|1826.52|23
1736793910000|2025-01-13 18:45:10|1837.98|1826.48|1836.85|1825.35|1837.98|1826.48|1835.99|1824.49|27
1736793920000|2025-01-13 18:45:20|1836.89|1825.39|1838.24|1826.74|1838.24|1826.74|1836.89|1825.39|18
1736793930000|2025-01-13 18:45:30|1838.23|1826.73|1836.47|1824.97|1838.23|1826.73|1836.24|1824.74|23
1736793940000|2025-01-13 18:45:40|1836.52|1825.02|1837.63|1826.13|1838.06|1826.56|1836.52|1825.02|28
1736793950000|2025-01-13 18:45:50|1837.75|1826.25|1838.24|1826.74|1838.24|1826.74|1837.63|1826.13|16
1736793960000|2025-01-13 18:46:00|1838.38|1826.88|1841.55|1830.05|1841.55|1830.05|1838.38|1826.88|27
1736793970000|2025-01-13 18:46:10|1841.43|1829.93|1842|1830.5|1842|1830.5|1841.43|1829.93|23
1736793980000|2025-01-13 18:46:20|1842.34|1830.84|1842.87|1831.37|1842.87|1831.37|1842.34|1830.84|4
1736794000000|2025-01-13 18:46:40|1843.02|1831.52|1844.12|1832.62|1844.12|1832.62|1843.02|1831.52|4
1736794020000|2025-01-13 18:47:00|1844.22|1832.72|1845.04|1833.54|1845.04|1833.54|1844.22|1832.72|4
1736794030000|2025-01-13 18:47:10|1844.92|1833.42|1847.16|1835.66|1847.16|1835.66|1844.92|1833.42|11
1736794040000|2025-01-13 18:47:20|1847.34|1835.84|1847.34|1835.84|1847.34|1835.84|1847.02|1835.52|6
1736794050000|2025-01-13 18:47:30|1847.59|1836.09|1847.84|1836.34|1847.84|1836.34|1847.59|1836.09|2
1736794060000|2025-01-13 18:47:40|1847.82|1836.32|1847.84|1836.34|1847.84|1836.34|1847.51|1836.01|13
1736794080000|2025-01-13 18:48:00|1847.64|1836.14|1847.84|1836.34|1847.84|1836.34|1847.64|1836.14|10
1736794090000|2025-01-13 18:48:10|1848|1836.5|1848.16|1836.66|1848.16|1836.66|1848|1836.5|2
1736794100000|2025-01-13 18:48:20|1848.04|1836.54|1847.59|1836.09|1848.04|1836.54|1847.59|1836.09|6
1736794110000|2025-01-13 18:48:30|1847.63|1836.13|1847.74|1836.24|1847.74|1836.24|1847.6|1836.1|6
1736794120000|2025-01-13 18:48:40|1847.67|1836.17|1847.86|1836.36|1847.86|1836.36|1847.62|1836.12|17
1736794130000|2025-01-13 18:48:50|1847.87|1836.37|1847.76|1836.26|1847.9|1836.4|1847.69|1836.19|8
1736794140000|2025-01-13 18:49:00|1847.75|1836.25|1849.03|1837.53|1849.03|1837.53|1847.66|1836.16|11
1736794150000|2025-01-13 18:49:10|1849.19|1837.69|1850.68|1839.18|1850.68|1839.18|1849.19|1837.69|7
1736794160000|2025-01-13 18:49:20|1850.72|1839.22|1852.17|1840.67|1852.17|1840.67|1850.72|1839.22|7
1736794170000|2025-01-13 18:49:30|1852.12|1840.62|1853.12|1841.62|1853.22|1841.72|1852.05|1840.55|12
1736794180000|2025-01-13 18:49:40|1853.13|1841.63|1853.99|1842.49|1853.99|1842.49|1853.13|1841.63|8
1736794190000|2025-01-13 18:49:50|1854.45|1842.95|1854.77|1843.27|1854.81|1843.31|1854.45|1842.95|9
1736794200000|2025-01-13 18:50:00|1854.66|1843.16|1854|1842.5|1854.66|1843.16|1854|1842.5|27
1736794210000|2025-01-13 18:50:10|1854.13|1842.63|1854.78|1843.28|1854.9|1843.4|1854.01|1842.51|23
1736794220000|2025-01-13 18:50:20|1854.77|1843.27|1854.9|1843.4|1854.9|1843.4|1854.77|1843.27|11
1736794230000|2025-01-13 18:50:30|1854.94|1843.44|1855.04|1843.54|1855.39|1843.89|1854.94|1843.44|8
1736794240000|2025-01-13 18:50:40|1855.1|1843.6|1854.67|1843.17|1855.16|1843.66|1854.67|1843.17|33
1736794250000|2025-01-13 18:50:50|1854.66|1843.16|1851.44|1839.94|1855.11|1843.61|1851.44|1839.94|25
1736794260000|2025-01-13 18:51:00|1851.63|1840.13|1850.77|1839.27|1852.34|1840.84|1850.77|1839.27|33
1736794270000|2025-01-13 18:51:10|1850.73|1839.23|1850.6|1839.1|1850.73|1839.23|1850.35|1838.85|25
1736794280000|2025-01-13 18:51:20|1850.49|1838.99|1851.02|1839.52|1851.02|1839.52|1850.33|1838.83|13
1736794290000|2025-01-13 18:51:30|1851.18|1839.68|1852.25|1840.75|1852.25|1840.75|1851.18|1839.68|4
1736794300000|2025-01-13 18:51:40|1852.15|1840.65|1852.21|1840.71|1852.21|1840.71|1851.43|1839.93|17
1736794310000|2025-01-13 18:51:50|1852.11|1840.61|1852.26|1840.76|1852.37|1840.87|1852.01|1840.51|7
1736794320000|2025-01-13 18:52:00|1852.28|1840.78|1852.09|1840.59|1852.33|1840.83|1851.6|1840.1|16
1736794330000|2025-01-13 18:52:10|1852.18|1840.68|1851.91|1840.41|1852.43|1840.93|1851.82|1840.32|26
1736794340000|2025-01-13 18:52:20|1852.07|1840.57|1851.02|1839.52|1852.07|1840.57|1851.02|1839.52|7
1736794350000|2025-01-13 18:52:30|1850.19|1838.69|1849.77|1838.27|1850.19|1838.69|1848.89|1837.39|30
1736794360000|2025-01-13 18:52:40|1849.73|1838.23|1848.72|1837.22|1849.73|1838.23|1848.66|1837.16|28
1736794370000|2025-01-13 18:52:50|1848.76|1837.26|1848.13|1836.63|1849.24|1837.74|1848.06|1836.56|23
1736794380000|2025-01-13 18:53:00|1848.12|1836.62|1848.51|1837.01|1848.8|1837.3|1847.69|1836.19|32
1736794390000|2025-01-13 18:53:10|1848.27|1836.77|1847.24|1835.74|1849.08|1837.58|1847.24|1835.74|28
1736794400000|2025-01-13 18:53:20|1846.8|1835.3|1846.74|1835.24|1846.8|1835.3|1846.29|1834.79|27
1736794410000|2025-01-13 18:53:30|1846.79|1835.29|1846.34|1834.84|1846.85|1835.35|1846.34|1834.84|5
1736794420000|2025-01-13 18:53:40|1846.45|1834.95|1846.66|1835.16|1846.66|1835.16|1846.45|1834.95|8
1736794430000|2025-01-13 18:53:50|1846.71|1835.21|1846.48|1834.98|1846.75|1835.25|1846.4|1834.9|25
1736794440000|2025-01-13 18:54:00|1846.34|1834.84|1846.34|1834.84|1846.5|1835|1846.34|1834.84|7
1736794450000|2025-01-13 18:54:10|1845.4|1833.9|1844.61|1833.11|1845.4|1833.9|1844.52|1833.02|17
1736794460000|2025-01-13 18:54:20|1844.77|1833.27|1844.36|1832.86|1844.77|1833.27|1844.15|1832.65|19
1736794470000|2025-01-13 18:54:30|1844.35|1832.85|1844.09|1832.59|1844.35|1832.85|1843.07|1831.57|26
1736794480000|2025-01-13 18:54:40|1844.08|1832.58|1843.43|1831.93|1844.16|1832.66|1843.06|1831.56|24
1736794490000|2025-01-13 18:54:50|1843.62|1832.12|1843.16|1831.66|1843.62|1832.12|1842.89|1831.39|26
1736794500000|2025-01-13 18:55:00|1842.97|1831.47|1845.14|1833.64|1845.14|1833.64|1842.9|1831.4|23
1736794510000|2025-01-13 18:55:10|1844.98|1833.48|1845.86|1834.36|1845.86|1834.36|1844.98|1833.48|6
1736794520000|2025-01-13 18:55:20|1845.76|1834.26|1845.84|1834.34|1845.84|1834.34|1845.6|1834.1|5
1736794530000|2025-01-13 18:55:30|1845.83|1834.33|1847.75|1836.25|1847.75|1836.25|1845.68|1834.18|19
1736794540000|2025-01-13 18:55:40|1847.8|1836.3|1848.48|1836.98|1848.48|1836.98|1847.8|1836.3|7
1736794550000|2025-01-13 18:55:50|1848.75|1837.25|1849.18|1837.68|1849.18|1837.68|1848.75|1837.25|5
1736794560000|2025-01-13 18:56:00|1849.3|1837.8|1850.67|1839.17|1850.67|1839.17|1849.3|1837.8|5
1736794570000|2025-01-13 18:56:10|1850.96|1839.46|1852.48|1840.98|1852.48|1840.98|1850.96|1839.46|4
1736794580000|2025-01-13 18:56:20|1852.25|1840.75|1852.3|1840.8|1852.43|1840.93|1852.2|1840.7|21
1736794590000|2025-01-13 18:56:30|1852.8|1841.3|1852.73|1841.23|1853.76|1842.26|1852.73|1841.23|22
1736794600000|2025-01-13 18:56:40|1852.65|1841.15|1853.32|1841.82|1853.53|1842.03|1852.65|1841.15|17
1736794610000|2025-01-13 18:56:50|1853.02|1841.52|1853.36|1841.86|1853.47|1841.97|1852.99|1841.49|26
1736794620000|2025-01-13 18:57:00|1853.45|1841.95|1854.6|1843.1|1854.6|1843.1|1853.45|1841.95|7
1736794640000|2025-01-13 18:57:20|1855|1843.5|1855.39|1843.89|1855.39|1843.89|1855|1843.5|2
1736794660000|2025-01-13 18:57:40|1855.19|1843.69|1855.03|1843.53|1855.19|1843.69|1855.01|1843.51|7
1736794670000|2025-01-13 18:57:50|1855.01|1843.51|1854.6|1843.1|1855.02|1843.52|1854.6|1843.1|11
1736794680000|2025-01-13 18:58:00|1854.54|1843.04|1852.82|1841.32|1854.54|1843.04|1852.58|1841.08|23
1736794690000|2025-01-13 18:58:10|1852.86|1841.36|1852.43|1840.93|1853.13|1841.63|1852.43|1840.93|24
1736794700000|2025-01-13 18:58:20|1852.35|1840.85|1852.86|1841.36|1852.98|1841.48|1852.31|1840.81|28
1736794710000|2025-01-13 18:58:30|1852.91|1841.41|1853.2|1841.7|1853.34|1841.84|1852.9|1841.4|23
1736794720000|2025-01-13 18:58:40|1853.14|1841.64|1852.81|1841.31|1853.2|1841.7|1852.81|1841.31|9
1736794730000|2025-01-13 18:58:50|1852.96|1841.46|1853.01|1841.51|1853.5|1842|1852.81|1841.31|24
1736794740000|2025-01-13 18:59:00|1852.93|1841.43|1852.81|1841.31|1853.05|1841.55|1852.81|1841.31|12
1736794760000|2025-01-13 18:59:20|1852.89|1841.39|1852.82|1841.32|1853.28|1841.78|1852.82|1841.32|16
1736794770000|2025-01-13 18:59:30|1852.91|1841.41|1853.43|1841.93|1853.93|1842.43|1852.91|1841.41|22
1736794780000|2025-01-13 18:59:40|1853.45|1841.95|1852.93|1841.43|1853.45|1841.95|1852.81|1841.31|31
1736794790000|2025-01-13 18:59:50|1852.92|1841.42|1853.33|1841.83|1853.34|1841.84|1852.84|1841.34|21
1736794800000|2025-01-13 19:00:00|1853.24|1841.74|1853.07|1841.57|1854.07|1842.57|1853.06|1841.56|17
1736794810000|2025-01-13 19:00:10|1853.24|1841.74|1853.75|1842.25|1853.93|1842.43|1852.93|1841.43|23
1736794820000|2025-01-13 19:00:20|1853.89|1842.39|1853.51|1842.01|1854.07|1842.57|1853.4|1841.9|15
1736794830000|2025-01-13 19:00:30|1853.55|1842.05|1854.3|1842.8|1854.3|1842.8|1853.55|1842.05|18
1736794840000|2025-01-13 19:00:40|1854.21|1842.71|1854.12|1842.62|1854.23|1842.73|1854.04|1842.54|12
1736794850000|2025-01-13 19:00:50|1854.17|1842.67|1853.28|1841.78|1854.3|1842.8|1853.28|1841.78|20
1736794860000|2025-01-13 19:01:00|1853.42|1841.92|1854.35|1842.85|1854.35|1842.85|1853.28|1841.78|12
1736794870000|2025-01-13 19:01:10|1854.39|1842.89|1855.61|1844.11|1855.61|1844.11|1854.39|1842.89|7
1736794880000|2025-01-13 19:01:20|1855.64|1844.14|1856.19|1844.69|1856.19|1844.69|1855.64|1844.14|3
1736794890000|2025-01-13 19:01:30|1856.33|1844.83|1857.53|1846.03|1857.53|1846.03|1856.33|1844.83|12
1736794900000|2025-01-13 19:01:40|1857.74|1846.24|1860.05|1848.55|1860.33|1848.83|1857.74|1846.24|10
1736794910000|2025-01-13 19:01:50|1859.84|1848.34|1859.05|1847.55|1859.84|1848.34|1859.03|1847.53|22
1736794920000|2025-01-13 19:02:00|1859.04|1847.54|1859.2|1847.7|1859.98|1848.48|1858.38|1846.88|25
1736794930000|2025-01-13 19:02:10|1859.29|1847.79|1858.65|1847.15|1860.01|1848.51|1858.58|1847.08|32
1736794940000|2025-01-13 19:02:20|1858.7|1847.2|1856.64|1845.14|1859.2|1847.7|1856.56|1845.06|34
1736794950000|2025-01-13 19:02:30|1856.6|1845.1|1856.79|1845.29|1856.85|1845.35|1856.47|1844.97|15
1736794960000|2025-01-13 19:02:40|1856.84|1845.34|1859.24|1847.74|1859.24|1847.74|1856.79|1845.29|22
1736794970000|2025-01-13 19:02:50|1858.91|1847.41|1858.74|1847.24|1859.4|1847.9|1858.41|1846.91|34
1736794980000|2025-01-13 19:03:00|1858.9|1847.4|1860.2|1848.7|1860.21|1848.71|1858.28|1846.78|35
1736794990000|2025-01-13 19:03:10|1860.19|1848.69|1859.27|1847.77|1860.2|1848.7|1858.53|1847.03|27
1736795000000|2025-01-13 19:03:20|1859.62|1848.12|1859.54|1848.04|1860.33|1848.83|1859.47|1847.97|16
1736795010000|2025-01-13 19:03:30|1858.91|1847.41|1860.33|1848.83|1860.33|1848.83|1858.71|1847.21|23
1736795020000|2025-01-13 19:03:40|1860.29|1848.79|1860.33|1848.83|1860.33|1848.83|1860.29|1848.79|14
1736795030000|2025-01-13 19:03:50|1860.58|1849.08|1861.01|1849.51|1861.01|1849.51|1860.58|1849.08|9
1736795040000|2025-01-13 19:04:00|1860.85|1849.35|1861.01|1849.51|1861.01|1849.51|1860.77|1849.27|6
1736795050000|2025-01-13 19:04:10|1861.04|1849.54|1861.43|1849.93|1861.43|1849.93|1861.04|1849.54|2
1736795060000|2025-01-13 19:04:20|1861.59|1850.09|1861.76|1850.26|1861.76|1850.26|1861.59|1850.09|2
1736795070000|2025-01-13 19:04:30|1861.93|1850.43|1862.62|1851.12|1862.62|1851.12|1861.93|1850.43|4
1736795080000|2025-01-13 19:04:40|1862.42|1850.92|1862.62|1851.12|1862.62|1851.12|1862.42|1850.92|4
1736795090000|2025-01-13 19:04:50|1862.47|1850.97|1861.09|1849.59|1862.51|1851.01|1860.93|1849.43|28
1736795100000|2025-01-13 19:05:00|1861.11|1849.61|1862.62|1851.12|1862.62|1851.12|1861.11|1849.61|17
1736795110000|2025-01-13 19:05:10|1862.48|1850.98|1863.4|1851.9|1863.4|1851.9|1862.47|1850.97|11
1736795120000|2025-01-13 19:05:20|1863.25|1851.75|1862.63|1851.13|1863.64|1852.14|1862.36|1850.86|36
1736795130000|2025-01-13 19:05:30|1862.94|1851.44|1863.91|1852.41|1863.95|1852.45|1862.85|1851.35|35
1736795140000|2025-01-13 19:05:40|1863.8|1852.3|1863.57|1852.07|1864.34|1852.84|1863.57|1852.07|24
1736795150000|2025-01-13 19:05:50|1863.34|1851.84|1863.77|1852.27|1864.15|1852.65|1863.12|1851.62|30
1736795160000|2025-01-13 19:06:00|1863.59|1852.09|1865.49|1853.99|1865.49|1853.99|1863.59|1852.09|19
1736795170000|2025-01-13 19:06:10|1865.4|1853.9|1866.86|1855.36|1866.87|1855.37|1865.4|1853.9|25
1736795180000|2025-01-13 19:06:20|1866.87|1855.37|1867.28|1855.78|1867.38|1855.88|1866.21|1854.71|28
1736795190000|2025-01-13 19:06:30|1867.29|1855.79|1865.04|1853.54|1867.46|1855.96|1865.04|1853.54|21
1736795200000|2025-01-13 19:06:40|1865.14|1853.64|1864.72|1853.22|1865.14|1853.64|1864.72|1853.22|14
1736795210000|2025-01-13 19:06:50|1864.73|1853.23|1862.3|1850.8|1864.73|1853.23|1862.27|1850.77|9
1736795220000|2025-01-13 19:07:00|1861.88|1850.38|1863.42|1851.92|1863.42|1851.92|1861.8|1850.3|28
1736795230000|2025-01-13 19:07:10|1863.32|1851.82|1864.14|1852.64|1864.14|1852.64|1863.32|1851.82|13
1736795240000|2025-01-13 19:07:20|1865.32|1853.82|1866.38|1854.88|1866.38|1854.88|1865.32|1853.82|22
1736795250000|2025-01-13 19:07:30|1866.48|1854.98|1866.09|1854.59|1866.53|1855.03|1866.01|1854.51|22
1736795260000|2025-01-13 19:07:40|1866.04|1854.54|1866.64|1855.14|1866.66|1855.16|1865.98|1854.48|27
1736795270000|2025-01-13 19:07:50|1866.6|1855.1|1865.65|1854.15|1866.6|1855.1|1864.83|1853.33|28
1736795280000|2025-01-13 19:08:00|1865.56|1854.06|1865.88|1854.38|1866.17|1854.67|1865.51|1854.01|25
1736795290000|2025-01-13 19:08:10|1865.79|1854.29|1864.55|1853.05|1865.79|1854.29|1864.24|1852.74|25
1736795300000|2025-01-13 19:08:20|1864.51|1853.01|1863.09|1851.59|1864.52|1853.02|1863.09|1851.59|18
1736795320000|2025-01-13 19:08:40|1863.21|1851.71|1863.6|1852.1|1863.6|1852.1|1863.21|1851.71|6
1736795330000|2025-01-13 19:08:50|1864.24|1852.74|1864.14|1852.64|1864.5|1853|1863.82|1852.32|22
1736795340000|2025-01-13 19:09:00|1864.13|1852.63|1864.18|1852.68|1864.64|1853.14|1863.68|1852.18|28
1736795350000|2025-01-13 19:09:10|1864.98|1853.48|1865.98|1854.48|1865.98|1854.48|1864.27|1852.77|30
1736795360000|2025-01-13 19:09:20|1865.94|1854.44|1865.97|1854.47|1866.46|1854.96|1865.82|1854.32|17
1736795370000|2025-01-13 19:09:30|1866.04|1854.54|1865.54|1854.04|1866.23|1854.73|1865.4|1853.9|21
1736795380000|2025-01-13 19:09:40|1865.96|1854.46|1864.83|1853.33|1865.96|1854.46|1864.83|1853.33|25
1736795390000|2025-01-13 19:09:50|1864.73|1853.23|1863.49|1851.99|1864.73|1853.23|1863.33|1851.83|17
1736795400000|2025-01-13 19:10:00|1863.4|1851.9|1863.27|1851.77|1864.01|1852.51|1863.12|1851.62|26
1736795410000|2025-01-13 19:10:10|1863.36|1851.86|1863.98|1852.48|1864.25|1852.75|1863.31|1851.81|27
1736795420000|2025-01-13 19:10:20|1864.11|1852.61|1864.24|1852.74|1864.8|1853.3|1864.11|1852.61|19
1736795430000|2025-01-13 19:10:30|1864.2|1852.7|1864.62|1853.12|1864.62|1853.12|1863.12|1851.62|21
1736795440000|2025-01-13 19:10:40|1864.33|1852.83|1864.97|1853.47|1865.01|1853.51|1864.14|1852.64|14
1736795450000|2025-01-13 19:10:50|1865.08|1853.58|1865.08|1853.58|1865.08|1853.58|1864.95|1853.45|12
1736795460000|2025-01-13 19:11:00|1864.95|1853.45|1862.3|1850.8|1865.02|1853.52|1862.3|1850.8|26
1736795470000|2025-01-13 19:11:10|1862.26|1850.76|1863.2|1851.7|1864.32|1852.82|1862.26|1850.76|33
1736795480000|2025-01-13 19:11:20|1863.18|1851.68|1864.25|1852.75|1864.4|1852.9|1862.89|1851.39|29
1736795490000|2025-01-13 19:11:30|1864.39|1852.89|1863.28|1851.78|1864.93|1853.43|1863.28|1851.78|26
1736795500000|2025-01-13 19:11:40|1862.83|1851.33|1863.58|1852.08|1863.59|1852.09|1861.89|1850.39|22
1736795510000|2025-01-13 19:11:50|1863.6|1852.1|1863.4|1851.9|1864.53|1853.03|1863.38|1851.88|21
1736795520000|2025-01-13 19:12:00|1863.36|1851.86|1863.07|1851.57|1863.4|1851.9|1862.5|1851|25
1736795530000|2025-01-13 19:12:10|1863.16|1851.66|1862.93|1851.43|1864.16|1852.66|1862.93|1851.43|26
1736795540000|2025-01-13 19:12:20|1862.89|1851.39|1864.06|1852.56|1864.56|1853.06|1862.85|1851.35|21
1736795550000|2025-01-13 19:12:30|1864.02|1852.52|1862.77|1851.27|1864.02|1852.52|1862.77|1851.27|11
1736795560000|2025-01-13 19:12:40|1862.68|1851.18|1863.98|1852.48|1863.98|1852.48|1862.56|1851.06|22
1736795570000|2025-01-13 19:12:50|1864|1852.5|1862.05|1850.55|1864.03|1852.53|1862.05|1850.55|21
1736795580000|2025-01-13 19:13:00|1861.96|1850.46|1864.26|1852.76|1864.26|1852.76|1861.23|1849.73|25
1736795590000|2025-01-13 19:13:10|1864.34|1852.84|1864.46|1852.96|1865.08|1853.58|1864.34|1852.84|15
1736795600000|2025-01-13 19:13:20|1864.2|1852.7|1863.55|1852.05|1864.69|1853.19|1863.55|1852.05|18
1736795610000|2025-01-13 19:13:30|1863.3|1851.8|1861.17|1849.67|1863.3|1851.8|1861.17|1849.67|21
1736795620000|2025-01-13 19:13:40|1860.95|1849.45|1861.8|1850.3|1862.21|1850.71|1860.95|1849.45|23
1736795630000|2025-01-13 19:13:50|1861.9|1850.4|1860.81|1849.31|1861.9|1850.4|1860.72|1849.22|23
1736795640000|2025-01-13 19:14:00|1860.41|1848.91|1861.88|1850.38|1862.24|1850.74|1860.34|1848.84|29
1736795650000|2025-01-13 19:14:10|1861.9|1850.4|1862.05|1850.55|1862.37|1850.87|1861.76|1850.26|25
1736795660000|2025-01-13 19:14:20|1861.89|1850.39|1859.88|1848.38|1862.02|1850.52|1859.72|1848.22|28
1736795670000|2025-01-13 19:14:30|1859.72|1848.22|1860.75|1849.25|1861.3|1849.8|1859.7|1848.2|36
1736795680000|2025-01-13 19:14:40|1860.66|1849.16|1859.77|1848.27|1860.66|1849.16|1859.76|1848.26|20
1736795690000|2025-01-13 19:14:50|1859.67|1848.17|1857.98|1846.48|1859.67|1848.17|1857.77|1846.27|14
1736795700000|2025-01-13 19:15:00|1857.95|1846.45|1855.88|1844.38|1858.33|1846.83|1855.88|1844.38|29
1736795710000|2025-01-13 19:15:10|1855.87|1844.37|1853.18|1841.68|1856.11|1844.61|1853.18|1841.68|29
1736795720000|2025-01-13 19:15:20|1853.24|1841.74|1853.42|1841.92|1853.42|1841.92|1852.82|1841.32|23
1736795730000|2025-01-13 19:15:30|1853.28|1841.78|1853.22|1841.72|1853.31|1841.81|1852.81|1841.31|13
1736795740000|2025-01-13 19:15:40|1853.16|1841.66|1853.59|1842.09|1853.59|1842.09|1852.81|1841.31|12
1736795750000|2025-01-13 19:15:50|1853.63|1842.13|1854.55|1843.05|1854.97|1843.47|1853.63|1842.13|22
1736795760000|2025-01-13 19:16:00|1854.76|1843.26|1855.53|1844.03|1857.04|1845.54|1854.76|1843.26|31
1736795770000|2025-01-13 19:16:10|1855.48|1843.98|1855.53|1844.03|1855.53|1844.03|1854.9|1843.4|32
1736795780000|2025-01-13 19:16:20|1855.58|1844.08|1853.15|1841.65|1855.58|1844.08|1853.15|1841.65|25
1736795790000|2025-01-13 19:16:30|1853.23|1841.73|1853.35|1841.85|1853.63|1842.13|1852.95|1841.45|23
1736795800000|2025-01-13 19:16:40|1853.34|1841.84|1854.51|1843.01|1854.53|1843.03|1853.23|1841.73|17
1736795810000|2025-01-13 19:16:50|1854.41|1842.91|1853.01|1841.51|1854.41|1842.91|1852.92|1841.42|23
1736795820000|2025-01-13 19:17:00|1853.23|1841.73|1853.06|1841.56|1853.64|1842.14|1852.81|1841.31|31
1736795830000|2025-01-13 19:17:10|1853.38|1841.88|1852.81|1841.31|1853.43|1841.93|1852.81|1841.31|8
1736795840000|2025-01-13 19:17:20|1851.89|1840.39|1851.36|1839.86|1852.12|1840.62|1850.88|1839.38|24
1736795850000|2025-01-13 19:17:30|1851.45|1839.95|1850.92|1839.42|1851.45|1839.95|1850.92|1839.42|11
1736795860000|2025-01-13 19:17:40|1850.12|1838.62|1849.04|1837.54|1850.12|1838.62|1849.04|1837.54|5
1736795870000|2025-01-13 19:17:50|1848.43|1836.93|1848.03|1836.53|1848.43|1836.93|1847.81|1836.31|13
1736795880000|2025-01-13 19:18:00|1848.02|1836.52|1849.46|1837.96|1849.81|1838.31|1847.81|1836.31|25
1736795890000|2025-01-13 19:18:10|1848.92|1837.42|1848.58|1837.08|1849.2|1837.7|1847.87|1836.37|26
1736795900000|2025-01-13 19:18:20|1848.71|1837.21|1847.81|1836.31|1848.71|1837.21|1847.81|1836.31|19
1736795910000|2025-01-13 19:18:30|1848.03|1836.53|1848.66|1837.16|1848.66|1837.16|1848.03|1836.53|7
1736795920000|2025-01-13 19:18:40|1849.41|1837.91|1850.94|1839.44|1850.94|1839.44|1849.41|1837.91|26
1736795930000|2025-01-13 19:18:50|1850.99|1839.49|1850.16|1838.66|1851.22|1839.72|1850.05|1838.55|22
1736795940000|2025-01-13 19:19:00|1850.2|1838.7|1851.51|1840.01|1851.51|1840.01|1850.2|1838.7|13
1736795950000|2025-01-13 19:19:10|1851.41|1839.91|1851.3|1839.8|1851.41|1839.91|1850.97|1839.47|12
1736795960000|2025-01-13 19:19:20|1851.25|1839.75|1850.19|1838.69|1851.3|1839.8|1850.01|1838.51|20
1736795970000|2025-01-13 19:19:30|1850.18|1838.68|1847.97|1836.47|1850.18|1838.68|1847.88|1836.38|29
1736795980000|2025-01-13 19:19:40|1848.09|1836.59|1847.81|1836.31|1848.09|1836.59|1847.81|1836.31|9
1736796000000|2025-01-13 19:20:00|1847.53|1836.03|1846.4|1834.9|1847.53|1836.03|1846.4|1834.9|6
1736796010000|2025-01-13 19:20:10|1845.71|1834.21|1843.84|1832.34|1845.71|1834.21|1843.84|1832.34|18
1736796020000|2025-01-13 19:20:20|1843.94|1832.44|1843.54|1832.04|1844.61|1833.11|1843.54|1832.04|27
1736796030000|2025-01-13 19:20:30|1843.58|1832.08|1842.32|1830.82|1843.63|1832.13|1842.32|1830.82|26
1736796040000|2025-01-13 19:20:40|1842.05|1830.55|1842|1830.5|1842.05|1830.55|1842|1830.5|9
1736796050000|2025-01-13 19:20:50|1841.17|1829.67|1841.82|1830.32|1841.82|1830.32|1840.65|1829.15|16
1736796060000|2025-01-13 19:21:00|1841.78|1830.28|1843|1831.5|1843.96|1832.46|1841.78|1830.28|27
1736796070000|2025-01-13 19:21:10|1842.96|1831.46|1842.17|1830.67|1842.96|1831.46|1841.45|1829.95|20
1736796080000|2025-01-13 19:21:20|1842.07|1830.57|1841.74|1830.24|1842.36|1830.86|1841.44|1829.94|24
1736796090000|2025-01-13 19:21:30|1842.1|1830.6|1841.58|1830.08|1842.5|1831|1841.34|1829.84|23
1736796100000|2025-01-13 19:21:40|1841.54|1830.04|1841.65|1830.15|1842.13|1830.63|1841.1|1829.6|28
1736796110000|2025-01-13 19:21:50|1841.34|1829.84|1840.82|1829.32|1841.43|1829.93|1840.66|1829.16|21
1736796120000|2025-01-13 19:22:00|1840.85|1829.35|1844.08|1832.58|1844.25|1832.75|1840.85|1829.35|29
1736796130000|2025-01-13 19:22:10|1844.06|1832.56|1844.6|1833.1|1844.6|1833.1|1843.46|1831.96|28
1736796140000|2025-01-13 19:22:20|1844.55|1833.05|1845.16|1833.66|1845.16|1833.66|1844.18|1832.68|20
1736796150000|2025-01-13 19:22:30|1845.2|1833.7|1845.2|1833.7|1845.2|1833.7|1844.88|1833.38|11
1736796160000|2025-01-13 19:22:40|1845.39|1833.89|1845.5|1834|1845.51|1834.01|1845.39|1833.89|12
1736796170000|2025-01-13 19:22:50|1845.45|1833.95|1845.2|1833.7|1845.59|1834.09|1845.2|1833.7|12
1736796180000|2025-01-13 19:23:00|1845.38|1833.88|1845.54|1834.04|1845.58|1834.08|1845.38|1833.88|5
1736796190000|2025-01-13 19:23:10|1845.49|1833.99|1845.46|1833.96|1845.59|1834.09|1845.43|1833.93|21
1736796200000|2025-01-13 19:23:20|1845.5|1834|1844.53|1833.03|1845.5|1834|1844.53|1833.03|15
1736796210000|2025-01-13 19:23:30|1843.86|1832.36|1843.86|1832.36|1843.86|1832.36|1843.86|1832.36|1
1736796220000|2025-01-13 19:23:40|1843.03|1831.53|1842.88|1831.38|1843.03|1831.53|1842.38|1830.88|14
1736796230000|2025-01-13 19:23:50|1842.79|1831.29|1842.53|1831.03|1843.43|1831.93|1842.53|1831.03|17
1736796240000|2025-01-13 19:24:00|1842.68|1831.18|1843.79|1832.29|1843.79|1832.29|1842.68|1831.18|12
1736796250000|2025-01-13 19:24:10|1843.76|1832.26|1843.6|1832.1|1843.76|1832.26|1843.44|1831.94|8
1736796260000|2025-01-13 19:24:20|1843.69|1832.19|1843.79|1832.29|1843.79|1832.29|1843.69|1832.19|2
1736796270000|2025-01-13 19:24:30|1844.01|1832.51|1844.23|1832.73|1844.23|1832.73|1843.78|1832.28|6
1736796280000|2025-01-13 19:24:40|1844.1|1832.6|1843.72|1832.22|1844.11|1832.61|1843.67|1832.17|7
1736796290000|2025-01-13 19:24:50|1843.81|1832.31|1844.23|1832.73|1844.23|1832.73|1843.69|1832.19|17
1736796310000|2025-01-13 19:25:10|1845.01|1833.51|1845.79|1834.29|1845.79|1834.29|1845.01|1833.51|9
1736796320000|2025-01-13 19:25:20|1845.99|1834.49|1847.06|1835.56|1847.06|1835.56|1845.99|1834.49|3
1736796330000|2025-01-13 19:25:30|1847.13|1835.63|1848.19|1836.69|1848.19|1836.69|1847.13|1835.63|2
1736796350000|2025-01-13 19:25:50|1848.13|1836.63|1848.19|1836.69|1848.19|1836.69|1848.13|1836.63|3
1736796360000|2025-01-13 19:26:00|1849.2|1837.7|1849.77|1838.27|1849.77|1838.27|1849.2|1837.7|2
1736796370000|2025-01-13 19:26:10|1850.13|1838.63|1849.78|1838.28|1850.24|1838.74|1849.68|1838.18|14
1736796380000|2025-01-13 19:26:20|1849.77|1838.27|1850.23|1838.73|1850.24|1838.74|1849.77|1838.27|13
1736796390000|2025-01-13 19:26:30|1850.07|1838.57|1849.78|1838.28|1850.08|1838.58|1849.16|1837.66|25
1736796400000|2025-01-13 19:26:40|1849.76|1838.26|1848.82|1837.32|1849.76|1838.26|1848.57|1837.07|23
1736796410000|2025-01-13 19:26:50|1848.89|1837.39|1849.44|1837.94|1849.5|1838|1848.84|1837.34|19
1736796420000|2025-01-13 19:27:00|1849.81|1838.31|1850.24|1838.74|1850.24|1838.74|1849.81|1838.31|6
1736796450000|2025-01-13 19:27:30|1850.88|1839.38|1851.51|1840.01|1851.51|1840.01|1850.88|1839.38|2
1736796460000|2025-01-13 19:27:40|1851.73|1840.23|1851.94|1840.44|1851.94|1840.44|1851.73|1840.23|2
1736796470000|2025-01-13 19:27:50|1851.74|1840.24|1851.85|1840.35|1851.89|1840.39|1851.73|1840.23|7
1736796480000|2025-01-13 19:28:00|1851.86|1840.36|1851.63|1840.13|1851.9|1840.4|1851.63|1840.13|13
1736796490000|2025-01-13 19:28:10|1851.59|1840.09|1851.73|1840.23|1851.75|1840.25|1851.56|1840.06|11
1736796500000|2025-01-13 19:28:20|1851.72|1840.22|1851.51|1840.01|1851.72|1840.22|1851.51|1840.01|4
1736796520000|2025-01-13 19:28:40|1851.6|1840.1|1851.89|1840.39|1851.92|1840.42|1851.6|1840.1|14
1736796530000|2025-01-13 19:28:50|1851.91|1840.41|1852.19|1840.69|1852.36|1840.86|1851.89|1840.39|12
1736796540000|2025-01-13 19:29:00|1852.28|1840.78|1852.92|1841.42|1852.92|1841.42|1851.77|1840.27|21
1736796560000|2025-01-13 19:29:20|1852.73|1841.23|1852.74|1841.24|1852.81|1841.31|1852.73|1841.23|9
1736796570000|2025-01-13 19:29:30|1852.88|1841.38|1852.68|1841.18|1852.92|1841.42|1852.68|1841.18|8
1736796580000|2025-01-13 19:29:40|1852.73|1841.23|1852.89|1841.39|1852.92|1841.42|1852.63|1841.13|23
1736796590000|2025-01-13 19:29:50|1852.79|1841.29|1852.92|1841.42|1852.92|1841.42|1852.68|1841.18|5
1736796600000|2025-01-13 19:30:00|1853.13|1841.63|1854.53|1843.03|1854.53|1843.03|1853.13|1841.63|4
1736796610000|2025-01-13 19:30:10|1855.57|1844.07|1856.97|1845.47|1856.97|1845.47|1855.57|1844.07|9
1736796620000|2025-01-13 19:30:20|1857.07|1845.57|1856.68|1845.18|1857.07|1845.57|1856.49|1844.99|23
1736796630000|2025-01-13 19:30:30|1856.64|1845.14|1857.17|1845.67|1857.17|1845.67|1856.56|1845.06|7
1736796640000|2025-01-13 19:30:40|1857.1|1845.6|1856.85|1845.35|1857.17|1845.67|1856.85|1845.35|6
1736796650000|2025-01-13 19:30:50|1856.84|1845.34|1856.58|1845.08|1856.85|1845.35|1856.52|1845.02|19
1736796660000|2025-01-13 19:31:00|1856.54|1845.04|1853.37|1841.87|1856.54|1845.04|1853.37|1841.87|21
1736796670000|2025-01-13 19:31:10|1852.96|1841.46|1850.24|1838.74|1852.96|1841.46|1850.24|1838.74|15
1736796680000|2025-01-13 19:31:20|1850.36|1838.86|1849.85|1838.35|1850.84|1839.34|1849.85|1838.35|20
1736796690000|2025-01-13 19:31:30|1849.93|1838.43|1850.01|1838.51|1850.01|1838.51|1849.93|1838.43|5
1736796700000|2025-01-13 19:31:40|1849.9|1838.4|1849.85|1838.35|1849.9|1838.4|1849.85|1838.35|5
1736796710000|2025-01-13 19:31:50|1849.86|1838.36|1850.07|1838.57|1850.48|1838.98|1849.86|1838.36|10
1736796720000|2025-01-13 19:32:00|1850.09|1838.59|1849.77|1838.27|1850.74|1839.24|1848.22|1836.72|28
1736796730000|2025-01-13 19:32:10|1849.68|1838.18|1849.87|1838.37|1849.87|1838.37|1848.46|1836.96|21
1736796740000|2025-01-13 19:32:20|1849.96|1838.46|1849.84|1838.34|1850.01|1838.51|1848.29|1836.79|27
1736796750000|2025-01-13 19:32:30|1849.93|1838.43|1850.13|1838.63|1850.13|1838.63|1849.57|1838.07|17
1736796770000|2025-01-13 19:32:50|1850.48|1838.98|1851.36|1839.86|1851.36|1839.86|1850.48|1838.98|4
1736796780000|2025-01-13 19:33:00|1851.7|1840.2|1852.03|1840.53|1852.03|1840.53|1851.7|1840.2|12
1736796830000|2025-01-13 19:33:50|1851.16|1839.66|1850.13|1838.63|1851.16|1839.66|1850.13|1838.63|8
1736796850000|2025-01-13 19:34:10|1850.21|1838.71|1851.01|1839.51|1851.04|1839.54|1850.2|1838.7|12
1736796860000|2025-01-13 19:34:20|1850.92|1839.42|1850.13|1838.63|1850.92|1839.42|1850.13|1838.63|14
1736796870000|2025-01-13 19:34:30|1850.17|1838.67|1850.9|1839.4|1851.06|1839.56|1850.17|1838.67|18
1736796880000|2025-01-13 19:34:40|1850.92|1839.42|1851.06|1839.56|1851.06|1839.56|1850.88|1839.38|9
1736796890000|2025-01-13 19:34:50|1851.39|1839.89|1851.94|1840.44|1851.94|1840.44|1851.39|1839.89|3
1736796900000|2025-01-13 19:35:00|1851.98|1840.48|1850.2|1838.7|1851.98|1840.48|1850.2|1838.7|14
1736796910000|2025-01-13 19:35:10|1850.19|1838.69|1850.2|1838.7|1850.21|1838.71|1850.13|1838.63|8
1736796920000|2025-01-13 19:35:20|1850.19|1838.69|1850.34|1838.84|1850.55|1839.05|1850.13|1838.63|9
1736796930000|2025-01-13 19:35:30|1850.32|1838.82|1851.94|1840.44|1851.94|1840.44|1850.27|1838.77|21
1736796940000|2025-01-13 19:35:40|1851.98|1840.48|1851.88|1840.38|1851.98|1840.48|1851.83|1840.33|6
1736796950000|2025-01-13 19:35:50|1851.84|1840.34|1851.89|1840.39|1851.89|1840.39|1851.83|1840.33|3
1736796970000|2025-01-13 19:36:10|1854.32|1842.82|1855.91|1844.41|1856.01|1844.51|1854.32|1842.82|4
1736796980000|2025-01-13 19:36:20|1855.83|1844.33|1855.59|1844.09|1856.05|1844.55|1855.32|1843.82|18
1736796990000|2025-01-13 19:36:30|1855.89|1844.39|1856.15|1844.65|1856.24|1844.74|1855.47|1843.97|20
1736797000000|2025-01-13 19:36:40|1856.04|1844.54|1854.65|1843.15|1856.26|1844.76|1854.55|1843.05|27
1736797010000|2025-01-13 19:36:50|1854.8|1843.3|1852.12|1840.62|1854.99|1843.49|1852.12|1840.62|25
1736797020000|2025-01-13 19:37:00|1852.17|1840.67|1850.85|1839.35|1852.17|1840.67|1850.66|1839.16|31
1736797030000|2025-01-13 19:37:10|1850.89|1839.39|1852.37|1840.87|1852.7|1841.2|1850.82|1839.32|28
1736797040000|2025-01-13 19:37:20|1852.42|1840.92|1853.27|1841.77|1853.27|1841.77|1852.35|1840.85|11
1736797050000|2025-01-13 19:37:30|1853.47|1841.97|1853.63|1842.13|1854.09|1842.59|1853.47|1841.97|22
1736797060000|2025-01-13 19:37:40|1853.7|1842.2|1853.64|1842.14|1854.19|1842.69|1853.63|1842.13|26
1736797070000|2025-01-13 19:37:50|1853.65|1842.15|1853.16|1841.66|1853.77|1842.27|1852.77|1841.27|14
1736797080000|2025-01-13 19:38:00|1853.17|1841.67|1854.4|1842.9|1854.49|1842.99|1853.17|1841.67|30
1736797090000|2025-01-13 19:38:10|1854.57|1843.07|1855.08|1843.58|1855.08|1843.58|1854.34|1842.84|13
1736797100000|2025-01-13 19:38:20|1855.1|1843.6|1855.17|1843.67|1855.17|1843.67|1855.1|1843.6|2
1736797120000|2025-01-13 19:38:40|1855.41|1843.91|1855.76|1844.26|1855.76|1844.26|1855.41|1843.91|4
1736797130000|2025-01-13 19:38:50|1855.75|1844.25|1855.76|1844.26|1855.76|1844.26|1855.71|1844.21|4
1736797150000|2025-01-13 19:39:10|1855.71|1844.21|1855.76|1844.26|1855.76|1844.26|1855.71|1844.21|3
1736797170000|2025-01-13 19:39:30|1856.08|1844.58|1857.21|1845.71|1857.21|1845.71|1856.08|1844.58|2
1736797190000|2025-01-13 19:39:50|1857.46|1845.96|1858.79|1847.29|1858.79|1847.29|1857.46|1845.96|8
1736797200000|2025-01-13 19:40:00|1858.73|1847.23|1858.73|1847.23|1858.73|1847.23|1858.73|1847.23|1
1736797210000|2025-01-13 19:40:10|1858.56|1847.06|1857.13|1845.63|1858.56|1847.06|1857.01|1845.51|20
1736797220000|2025-01-13 19:40:20|1857.17|1845.67|1857.37|1845.87|1857.37|1845.87|1856.95|1845.45|16
1736797230000|2025-01-13 19:40:30|1857.79|1846.29|1858.47|1846.97|1858.57|1847.07|1857.79|1846.29|20
1736797240000|2025-01-13 19:40:40|1858.32|1846.82|1858.73|1847.23|1858.73|1847.23|1858.22|1846.72|17
1736797250000|2025-01-13 19:40:50|1858.75|1847.25|1858.73|1847.23|1858.75|1847.25|1858.73|1847.23|3
1736797260000|2025-01-13 19:41:00|1858.5|1847|1858.75|1847.25|1858.75|1847.25|1858.11|1846.61|18
1736797270000|2025-01-13 19:41:10|1859.34|1847.84|1859.93|1848.43|1859.93|1848.43|1859.34|1847.84|4
1736797280000|2025-01-13 19:41:20|1860.72|1849.22|1861.5|1850|1861.74|1850.24|1860.72|1849.22|6
1736797290000|2025-01-13 19:41:30|1861.51|1850.01|1861.47|1849.97|1861.56|1850.06|1861.32|1849.82|15
1736797300000|2025-01-13 19:41:40|1861.52|1850.02|1861.74|1850.24|1861.74|1850.24|1861.52|1850.02|11
1736797310000|2025-01-13 19:41:50|1861.71|1850.21|1861.38|1849.88|1861.71|1850.21|1861.38|1849.88|13
1736797320000|2025-01-13 19:42:00|1861.39|1849.89|1861.21|1849.71|1861.39|1849.89|1860.32|1848.82|20
1736797330000|2025-01-13 19:42:10|1861.36|1849.86|1861.74|1850.24|1861.74|1850.24|1861.02|1849.52|19
1736797340000|2025-01-13 19:42:20|1861.68|1850.18|1861.5|1850|1861.74|1850.24|1861.5|1850|9
1736797350000|2025-01-13 19:42:30|1861.51|1850.01|1861.74|1850.24|1861.74|1850.24|1861.5|1850|12
1736797370000|2025-01-13 19:42:50|1861.46|1849.96|1861.03|1849.53|1861.46|1849.96|1861.03|1849.53|4
1736797380000|2025-01-13 19:43:00|1860.99|1849.49|1860.99|1849.49|1861.57|1850.07|1860.66|1849.16|19
1736797390000|2025-01-13 19:43:10|1860.97|1849.47|1860.34|1848.84|1861.3|1849.8|1860.3|1848.8|27
1736797400000|2025-01-13 19:43:20|1860.32|1848.82|1860|1848.5|1860.35|1848.85|1860|1848.5|21
1736797410000|2025-01-13 19:43:30|1859.93|1848.43|1856.92|1845.42|1859.93|1848.43|1856.92|1845.42|12
1736797420000|2025-01-13 19:43:40|1856.9|1845.4|1856.72|1845.22|1856.9|1845.4|1855.8|1844.3|19
1736797430000|2025-01-13 19:43:50|1856.76|1845.26|1857.48|1845.98|1857.48|1845.98|1856.76|1845.26|20
1736797440000|2025-01-13 19:44:00|1857.39|1845.89|1858.45|1846.95|1858.45|1846.95|1857.31|1845.81|15
1736797460000|2025-01-13 19:44:20|1858.63|1847.13|1859.92|1848.42|1859.92|1848.42|1858.63|1847.13|4
1736797470000|2025-01-13 19:44:30|1860.37|1848.87|1860.82|1849.32|1860.82|1849.32|1860.37|1848.87|2
1736797500000|2025-01-13 19:45:00|1860.47|1848.97|1859.34|1847.84|1860.47|1848.97|1859.34|1847.84|10
1736797510000|2025-01-13 19:45:10|1859.25|1847.75|1860.82|1849.32|1860.82|1849.32|1859.25|1847.75|16
1736797530000|2025-01-13 19:45:30|1860.99|1849.49|1862.62|1851.12|1862.62|1851.12|1860.99|1849.49|6
1736797540000|2025-01-13 19:45:40|1862.9|1851.4|1864.24|1852.74|1864.24|1852.74|1862.9|1851.4|6
1736797560000|2025-01-13 19:46:00|1863.88|1852.38|1864.37|1852.87|1864.37|1852.87|1863.44|1851.94|16
1736797570000|2025-01-13 19:46:10|1864.59|1853.09|1865.66|1854.16|1865.66|1854.16|1864.59|1853.09|4
1736797590000|2025-01-13 19:46:30|1865.44|1853.94|1863.77|1852.27|1865.44|1853.94|1863.77|1852.27|14
1736797600000|2025-01-13 19:46:40|1863.54|1852.04|1863.23|1851.73|1863.56|1852.06|1862.66|1851.16|21
1736797610000|2025-01-13 19:46:50|1863.56|1852.06|1862.8|1851.3|1863.56|1852.06|1862.8|1851.3|20
1736797620000|2025-01-13 19:47:00|1862.55|1851.05|1864.3|1852.8|1864.3|1852.8|1862.23|1850.73|28
1736797630000|2025-01-13 19:47:10|1864.49|1852.99|1865.28|1853.78|1865.32|1853.82|1863.47|1851.97|21
1736797640000|2025-01-13 19:47:20|1865.23|1853.73|1865.66|1854.16|1865.66|1854.16|1865.23|1853.73|20
1736797650000|2025-01-13 19:47:30|1865.53|1854.03|1865.53|1854.03|1865.53|1854.03|1865.53|1854.03|1
1736797660000|2025-01-13 19:47:40|1865.07|1853.57|1864.69|1853.19|1865.6|1854.1|1863.94|1852.44|34
1736797670000|2025-01-13 19:47:50|1864.5|1853|1863.96|1852.46|1864.59|1853.09|1863.96|1852.46|22
1736797680000|2025-01-13 19:48:00|1863.99|1852.49|1866.07|1854.57|1866.07|1854.57|1863.99|1852.49|21
1736797700000|2025-01-13 19:48:20|1866.06|1854.56|1866.06|1854.56|1866.07|1854.57|1866.06|1854.56|3
1736797710000|2025-01-13 19:48:30|1865.99|1854.49|1865.71|1854.21|1866.05|1854.55|1865.71|1854.21|21
1736797720000|2025-01-13 19:48:40|1865.67|1854.17|1864.96|1853.46|1865.67|1854.17|1863.37|1851.87|24
1736797730000|2025-01-13 19:48:50|1865|1853.5|1862.91|1851.41|1865.16|1853.66|1862.91|1851.41|24
1736797750000|2025-01-13 19:49:10|1862.95|1851.45|1863.85|1852.35|1863.85|1852.35|1862.95|1851.45|4
1736797760000|2025-01-13 19:49:20|1863.64|1852.14|1860.64|1849.14|1863.64|1852.14|1860.51|1849.01|17
1736797770000|2025-01-13 19:49:30|1860.68|1849.18|1860.51|1849.01|1860.86|1849.36|1860.07|1848.57|18
1736797780000|2025-01-13 19:49:40|1860.46|1848.96|1859.28|1847.78|1861.01|1849.51|1859.28|1847.78|26
1736797790000|2025-01-13 19:49:50|1859.24|1847.74|1858.99|1847.49|1860.17|1848.67|1858.92|1847.42|27
1736797800000|2025-01-13 19:50:00|1858.95|1847.45|1858.78|1847.28|1859.16|1847.66|1858.78|1847.28|15
1736797810000|2025-01-13 19:50:10|1858.81|1847.31|1858.78|1847.28|1858.81|1847.31|1858.78|1847.28|2
1736797820000|2025-01-13 19:50:20|1858.81|1847.31|1858.78|1847.28|1858.81|1847.31|1858.78|1847.28|2
1736797830000|2025-01-13 19:50:30|1858.81|1847.31|1858.96|1847.46|1858.98|1847.48|1858.81|1847.31|6
1736797840000|2025-01-13 19:50:40|1858.99|1847.49|1859.81|1848.31|1860.08|1848.58|1858.89|1847.39|24
1736797850000|2025-01-13 19:50:50|1860.04|1848.54|1858.32|1846.82|1860.04|1848.54|1858.32|1846.82|17
1736797860000|2025-01-13 19:51:00|1857.85|1846.35|1856.6|1845.1|1857.85|1846.35|1856.6|1845.1|5
1736797870000|2025-01-13 19:51:10|1855.7|1844.2|1853.18|1841.68|1855.7|1844.2|1853.03|1841.53|23
1736797880000|2025-01-13 19:51:20|1853.09|1841.59|1851.58|1840.08|1853.74|1842.24|1851.53|1840.03|25
1736797890000|2025-01-13 19:51:30|1851.53|1840.03|1851.8|1840.3|1852.26|1840.76|1851.11|1839.61|13
1736797900000|2025-01-13 19:51:40|1851.55|1840.05|1852.56|1841.06|1852.58|1841.08|1850.37|1838.87|27
1736797910000|2025-01-13 19:51:50|1852.58|1841.08|1852.98|1841.48|1852.98|1841.48|1851.77|1840.27|21
1736797920000|2025-01-13 19:52:00|1853.12|1841.62|1853.13|1841.63|1854.17|1842.67|1853.12|1841.62|26
1736797930000|2025-01-13 19:52:10|1853.04|1841.54|1851.52|1840.02|1853.31|1841.81|1851.52|1840.02|24
1736797940000|2025-01-13 19:52:20|1851.42|1839.92|1850.99|1839.49|1852.11|1840.61|1850.94|1839.44|14
1736797950000|2025-01-13 19:52:30|1850.9|1839.4|1850.5|1839|1851.05|1839.55|1850.44|1838.94|18
1736797960000|2025-01-13 19:52:40|1850.55|1839.05|1850.25|1838.75|1851.11|1839.61|1850.25|1838.75|27
1736797970000|2025-01-13 19:52:50|1850.16|1838.66|1850.17|1838.67|1851.13|1839.63|1849.71|1838.21|25
1736797980000|2025-01-13 19:53:00|1850.08|1838.58|1851.76|1840.26|1851.76|1840.26|1849.93|1838.43|20
1736797990000|2025-01-13 19:53:10|1851.91|1840.41|1851.37|1839.87|1852.07|1840.57|1851.37|1839.87|17
1736798000000|2025-01-13 19:53:20|1851.34|1839.84|1851.34|1839.84|1851.5|1840|1851.34|1839.84|5
1736798040000|2025-01-13 19:54:00|1851.64|1840.14|1851.34|1839.84|1851.75|1840.25|1851.34|1839.84|12
1736798070000|2025-01-13 19:54:30|1851.5|1840|1851.34|1839.84|1851.55|1840.05|1851.34|1839.84|7
1736798090000|2025-01-13 19:54:50|1851.5|1840|1851.65|1840.15|1851.75|1840.25|1851.5|1840|7
1736798100000|2025-01-13 19:55:00|1851.69|1840.19|1853.85|1842.35|1853.85|1842.35|1851.69|1840.19|16
1736798110000|2025-01-13 19:55:10|1853.89|1842.39|1854.53|1843.03|1854.53|1843.03|1853.58|1842.08|21
1736798120000|2025-01-13 19:55:20|1854.55|1843.05|1856.85|1845.35|1856.85|1845.35|1854.55|1843.05|7
1736798130000|2025-01-13 19:55:30|1856.89|1845.39|1855.15|1843.65|1856.89|1845.39|1854.71|1843.21|28
1736798140000|2025-01-13 19:55:40|1855.01|1843.51|1854.27|1842.77|1855.02|1843.52|1854.21|1842.71|15
1736798150000|2025-01-13 19:55:50|1854.23|1842.73|1854.63|1843.13|1854.82|1843.32|1853.79|1842.29|24
1736798160000|2025-01-13 19:56:00|1854.68|1843.18|1854.42|1842.92|1854.93|1843.43|1854.11|1842.61|25
1736798170000|2025-01-13 19:56:10|1854.29|1842.79|1854.46|1842.96|1854.85|1843.35|1854.19|1842.69|24
1736798180000|2025-01-13 19:56:20|1854.38|1842.88|1853.91|1842.41|1854.82|1843.32|1853.77|1842.27|23
1736798190000|2025-01-13 19:56:30|1853.82|1842.32|1853.08|1841.58|1854.64|1843.14|1853.08|1841.58|22
1736798200000|2025-01-13 19:56:40|1853.17|1841.67|1852.5|1841|1853.34|1841.84|1852.16|1840.66|20
1736798210000|2025-01-13 19:56:50|1852.36|1840.86|1852.4|1840.9|1852.4|1840.9|1852.26|1840.76|4
1736798220000|2025-01-13 19:57:00|1852.17|1840.67|1853.99|1842.49|1855.15|1843.65|1852.17|1840.67|29
1736798230000|2025-01-13 19:57:10|1853.86|1842.36|1855.5|1844|1855.5|1844|1853.67|1842.17|28
1736798240000|2025-01-13 19:57:20|1856.02|1844.52|1856.53|1845.03|1856.53|1845.03|1856.02|1844.52|10
1736798250000|2025-01-13 19:57:30|1856.49|1844.99|1856.22|1844.72|1856.53|1845.03|1856.18|1844.68|15
1736798260000|2025-01-13 19:57:40|1856.2|1844.7|1855.21|1843.71|1856.24|1844.74|1855.2|1843.7|16
1736798270000|2025-01-13 19:57:50|1855.26|1843.76|1855.53|1844.03|1856.06|1844.56|1855.26|1843.76|18
1736798280000|2025-01-13 19:58:00|1855.57|1844.07|1855.56|1844.06|1856.23|1844.73|1855.33|1843.83|20
1736798290000|2025-01-13 19:58:10|1855.65|1844.15|1855.24|1843.74|1855.7|1844.2|1855.08|1843.58|12
1736798300000|2025-01-13 19:58:20|1855.22|1843.72|1854.58|1843.08|1855.22|1843.72|1854.52|1843.02|29
1736798310000|2025-01-13 19:58:30|1854.59|1843.09|1854.12|1842.62|1854.68|1843.18|1854.12|1842.62|13
1736798320000|2025-01-13 19:58:40|1854.14|1842.64|1856.03|1844.53|1856.18|1844.68|1854.14|1842.64|18
1736798330000|2025-01-13 19:58:50|1856.08|1844.58|1856.22|1844.72|1856.31|1844.81|1855.98|1844.48|14
1736798340000|2025-01-13 19:59:00|1856.18|1844.68|1855.14|1843.64|1856.44|1844.94|1855.14|1843.64|14
1736798350000|2025-01-13 19:59:10|1855.1|1843.6|1854.12|1842.62|1855.1|1843.6|1854.12|1842.62|9
1736798370000|2025-01-13 19:59:30|1854.15|1842.65|1854.12|1842.62|1854.16|1842.66|1854.12|1842.62|5
1736798390000|2025-01-13 19:59:50|1853.57|1842.07|1852.69|1841.19|1853.57|1842.07|1852.69|1841.19|10
1736798400000|2025-01-13 20:00:00|1852.68|1841.18|1852.59|1841.09|1852.81|1841.31|1852.46|1840.96|14
1736798410000|2025-01-13 20:00:10|1852.61|1841.11|1853.77|1842.27|1853.99|1842.49|1852.61|1841.11|13
1736798420000|2025-01-13 20:00:20|1852.75|1841.25|1850.87|1839.37|1852.75|1841.25|1850.87|1839.37|19
1736798430000|2025-01-13 20:00:30|1850.92|1839.42|1851.66|1840.16|1851.66|1840.16|1850.75|1839.25|20
1736798440000|2025-01-13 20:00:40|1851.71|1840.21|1850.83|1839.33|1851.9|1840.4|1850.7|1839.2|23
1736798450000|2025-01-13 20:00:50|1850.8|1839.3|1850.92|1839.42|1851.23|1839.73|1850.25|1838.75|22
1736798460000|2025-01-13 20:01:00|1850.91|1839.41|1848.33|1836.83|1850.91|1839.41|1848.33|1836.83|35
1736798470000|2025-01-13 20:01:10|1848.32|1836.82|1848|1836.5|1848.41|1836.91|1847.81|1836.31|25
1736798480000|2025-01-13 20:01:20|1848.34|1836.84|1850.58|1839.08|1850.76|1839.26|1848.31|1836.81|21
1736798490000|2025-01-13 20:01:30|1850.54|1839.04|1849.17|1837.67|1850.69|1839.19|1848.9|1837.4|28
1736798500000|2025-01-13 20:01:40|1849.2|1837.7|1849.96|1838.46|1849.96|1838.46|1848.84|1837.34|19
1736798510000|2025-01-13 20:01:50|1850.1|1838.6|1850.26|1838.76|1850.5|1839|1850.1|1838.6|11
1736798520000|2025-01-13 20:02:00|1850.36|1838.86|1850.4|1838.9|1852.33|1840.83|1850.36|1838.86|20
1736798530000|2025-01-13 20:02:10|1850.36|1838.86|1849.99|1838.49|1850.36|1838.86|1849.77|1838.27|18
1736798540000|2025-01-13 20:02:20|1850.03|1838.53|1849.74|1838.24|1850.27|1838.77|1849.5|1838|8
1736798550000|2025-01-13 20:02:30|1850.16|1838.66|1853.64|1842.14|1853.65|1842.15|1850.16|1838.66|23
1736798560000|2025-01-13 20:02:40|1853.48|1841.98|1853.65|1842.15|1853.65|1842.15|1852.99|1841.49|19
1736798580000|2025-01-13 20:03:00|1853.82|1842.32|1853.99|1842.49|1853.99|1842.49|1853.82|1842.32|3
1736798590000|2025-01-13 20:03:10|1852.2|1840.7|1851.74|1840.24|1852.31|1840.81|1851.74|1840.24|8
1736798600000|2025-01-13 20:03:20|1851.73|1840.23|1851.73|1840.23|1851.73|1840.23|1850.81|1839.31|28
1736798610000|2025-01-13 20:03:30|1851.72|1840.22|1850.61|1839.11|1851.72|1840.22|1850.52|1839.02|24
1736798620000|2025-01-13 20:03:40|1850.87|1839.37|1850.61|1839.11|1850.9|1839.4|1850.61|1839.11|12
1736798630000|2025-01-13 20:03:50|1849.83|1838.33|1849|1837.5|1849.83|1838.33|1849|1837.5|7
1736798640000|2025-01-13 20:04:00|1848.82|1837.32|1849.91|1838.41|1849.91|1838.41|1847.93|1836.43|22
1736798650000|2025-01-13 20:04:10|1850|1838.5|1849.36|1837.86|1850.04|1838.54|1848.9|1837.4|18
1736798660000|2025-01-13 20:04:20|1849.3|1837.8|1849.75|1838.25|1850.98|1839.48|1849.3|1837.8|29
1736798670000|2025-01-13 20:04:30|1849.57|1838.07|1847.81|1836.31|1849.57|1838.07|1847.81|1836.31|25
1736798680000|2025-01-13 20:04:40|1847.11|1835.61|1845.95|1834.45|1847.11|1835.61|1845.95|1834.45|4
1736798690000|2025-01-13 20:04:50|1846.09|1834.59|1846.44|1834.94|1846.47|1834.97|1845.66|1834.16|31
1736798700000|2025-01-13 20:05:00|1846.34|1834.84|1847.98|1836.48|1848.13|1836.63|1845.4|1833.9|32
1736798710000|2025-01-13 20:05:10|1847.88|1836.38|1847.42|1835.92|1847.98|1836.48|1846.51|1835.01|29
1736798720000|2025-01-13 20:05:20|1847.47|1835.97|1847.8|1836.3|1849.03|1837.53|1847.47|1835.97|29
1736798730000|2025-01-13 20:05:30|1847.84|1836.34|1848.16|1836.66|1849.55|1838.05|1847.8|1836.3|33
1736798740000|2025-01-13 20:05:40|1848.07|1836.57|1848.73|1837.23|1849.06|1837.56|1848.07|1836.57|30
1736798750000|2025-01-13 20:05:50|1848.87|1837.37|1848.75|1837.25|1849.6|1838.1|1848.61|1837.11|23
1736798760000|2025-01-13 20:06:00|1848.51|1837.01|1847.81|1836.31|1848.51|1837.01|1847.68|1836.18|14
1736798770000|2025-01-13 20:06:10|1847.8|1836.3|1848.56|1837.06|1848.56|1837.06|1847.66|1836.16|9
1736798780000|2025-01-13 20:06:20|1848.31|1836.81|1845.83|1834.33|1848.53|1837.03|1845.78|1834.28|21
1736798790000|2025-01-13 20:06:30|1845.78|1834.28|1845.32|1833.82|1845.83|1834.33|1845.27|1833.77|23
1736798800000|2025-01-13 20:06:40|1845.41|1833.91|1845.46|1833.96|1845.59|1834.09|1845.23|1833.73|18
1736798810000|2025-01-13 20:06:50|1845.55|1834.05|1845.62|1834.12|1845.62|1834.12|1845.31|1833.81|9
1736798820000|2025-01-13 20:07:00|1845.66|1834.16|1844.53|1833.03|1845.87|1834.37|1844.44|1832.94|20
1736798830000|2025-01-13 20:07:10|1844.5|1833|1844.33|1832.83|1845.06|1833.56|1844.11|1832.61|24
1736798840000|2025-01-13 20:07:20|1844.06|1832.56|1843.73|1832.23|1845.09|1833.59|1843.73|1832.23|29
1736798850000|2025-01-13 20:07:30|1843.78|1832.28|1843.14|1831.64|1843.78|1832.28|1843.14|1831.64|14
1736798860000|2025-01-13 20:07:40|1843.19|1831.69|1844.12|1832.62|1844.12|1832.62|1842.73|1831.23|18
1736798870000|2025-01-13 20:07:50|1844.24|1832.74|1843.7|1832.2|1844.35|1832.85|1843.65|1832.15|16
1736798880000|2025-01-13 20:08:00|1843.65|1832.15|1845.63|1834.13|1845.63|1834.13|1843.35|1831.85|27
1736798890000|2025-01-13 20:08:10|1845.42|1833.92|1845.63|1834.13|1845.63|1834.13|1845.42|1833.92|5
1736798900000|2025-01-13 20:08:20|1846.18|1834.68|1846.72|1835.22|1846.72|1835.22|1846.18|1834.68|2
1736798910000|2025-01-13 20:08:30|1846.85|1835.35|1849.11|1837.61|1849.11|1837.61|1846.85|1835.35|7
1736798920000|2025-01-13 20:08:40|1848.9|1837.4|1849.11|1837.61|1849.11|1837.61|1848.9|1837.4|2
1736798950000|2025-01-13 20:09:10|1847.95|1836.45|1846.76|1835.26|1847.95|1836.45|1846.76|1835.26|4
1736798960000|2025-01-13 20:09:20|1846.75|1835.25|1846.68|1835.18|1847.15|1835.65|1846.68|1835.18|17
1736798970000|2025-01-13 20:09:30|1846.64|1835.14|1845.38|1833.88|1846.64|1835.14|1845.33|1833.83|20
1736798980000|2025-01-13 20:09:40|1845.33|1833.83|1846.29|1834.79|1846.57|1835.07|1845.2|1833.7|18
1736798990000|2025-01-13 20:09:50|1846.04|1834.54|1845.93|1834.43|1846.43|1834.93|1845.93|1834.43|21
1736799000000|2025-01-13 20:10:00|1845.84|1834.34|1845.76|1834.26|1846.3|1834.8|1845.76|1834.26|15
1736799010000|2025-01-13 20:10:10|1845.75|1834.25|1845.75|1834.25|1845.75|1834.25|1845.75|1834.25|1
1736799020000|2025-01-13 20:10:20|1844.85|1833.35|1844.06|1832.56|1844.85|1833.35|1844.06|1832.56|5
1736799030000|2025-01-13 20:10:30|1844.31|1832.81|1845.96|1834.46|1845.96|1834.46|1844.31|1832.81|11
1736799040000|2025-01-13 20:10:40|1846.42|1834.92|1846.89|1835.39|1847.21|1835.71|1845.77|1834.27|21
1736799050000|2025-01-13 20:10:50|1846.93|1835.43|1847.09|1835.59|1847.24|1835.74|1846.89|1835.39|21
1736799060000|2025-01-13 20:11:00|1847.05|1835.55|1846.69|1835.19|1847.05|1835.55|1846.27|1834.77|27
1736799070000|2025-01-13 20:11:10|1846.75|1835.25|1846.75|1835.25|1847.11|1835.61|1846.51|1835.01|26
1736799080000|2025-01-13 20:11:20|1846.74|1835.24|1846.41|1834.91|1847|1835.5|1845.94|1834.44|22
1736799090000|2025-01-13 20:11:30|1846.39|1834.89|1846.24|1834.74|1846.49|1834.99|1846.06|1834.56|17
1736799100000|2025-01-13 20:11:40|1846.22|1834.72|1845.37|1833.87|1846.22|1834.72|1844.35|1832.85|23
1736799110000|2025-01-13 20:11:50|1845.32|1833.82|1846.27|1834.77|1846.54|1835.04|1845.09|1833.59|29
1736799120000|2025-01-13 20:12:00|1846.28|1834.78|1846.75|1835.25|1846.75|1835.25|1846.18|1834.68|11
1736799130000|2025-01-13 20:12:10|1846.7|1835.2|1846.72|1835.22|1846.73|1835.23|1846.44|1834.94|20
1736799140000|2025-01-13 20:12:20|1846.67|1835.17|1846.75|1835.25|1846.75|1835.25|1846.55|1835.05|4
1736799150000|2025-01-13 20:12:30|1846.73|1835.23|1845.31|1833.81|1846.73|1835.23|1845.31|1833.81|13
1736799160000|2025-01-13 20:12:40|1845.29|1833.79|1845.33|1833.83|1845.33|1833.83|1845.14|1833.64|14
1736799170000|2025-01-13 20:12:50|1845.28|1833.78|1845.25|1833.75|1845.35|1833.85|1845.21|1833.71|12
1736799180000|2025-01-13 20:13:00|1845.29|1833.79|1846.26|1834.76|1846.35|1834.85|1845.17|1833.67|23
1736799190000|2025-01-13 20:13:10|1846.11|1834.61|1846.68|1835.18|1846.71|1835.21|1845.43|1833.93|22
1736799200000|2025-01-13 20:13:20|1846.73|1835.23|1846.75|1835.25|1846.75|1835.25|1846.73|1835.23|2
1736799220000|2025-01-13 20:13:40|1846.89|1835.39|1849.11|1837.61|1849.11|1837.61|1846.89|1835.39|9
1736799230000|2025-01-13 20:13:50|1849.35|1837.85|1849.6|1838.1|1849.6|1838.1|1849.35|1837.85|2
1736799300000|2025-01-13 20:15:00|1848.68|1837.18|1847.79|1836.29|1848.68|1837.18|1847.79|1836.29|9
1736799310000|2025-01-13 20:15:10|1847.81|1836.31|1848.74|1837.24|1849.27|1837.77|1847.81|1836.31|19
1736799320000|2025-01-13 20:15:20|1848.69|1837.19|1849.58|1838.08|1849.58|1838.08|1848.69|1837.19|14
1736799330000|2025-01-13 20:15:30|1850.42|1838.92|1850.42|1838.92|1850.42|1838.92|1850.42|1838.92|1
1736799340000|2025-01-13 20:15:40|1851|1839.5|1851.18|1839.68|1851.18|1839.68|1850.82|1839.32|16
1736799350000|2025-01-13 20:15:50|1851.19|1839.69|1851.28|1839.78|1851.31|1839.81|1851.19|1839.69|6
1736799360000|2025-01-13 20:16:00|1851.29|1839.79|1851.49|1839.99|1851.52|1840.02|1851.26|1839.76|12
1736799370000|2025-01-13 20:16:10|1851.52|1840.02|1851.26|1839.76|1851.52|1840.02|1851.26|1839.76|5
1736799380000|2025-01-13 20:16:20|1850.19|1838.69|1849.85|1838.35|1850.19|1838.69|1849.26|1837.76|19
1736799390000|2025-01-13 20:16:30|1849.92|1838.42|1850.67|1839.17|1850.67|1839.17|1849.92|1838.42|9
1736799400000|2025-01-13 20:16:40|1850.65|1839.15|1850.48|1838.98|1850.65|1839.15|1850.47|1838.97|5
1736799410000|2025-01-13 20:16:50|1850.65|1839.15|1850.29|1838.79|1850.67|1839.17|1850.1|1838.6|22
1736799420000|2025-01-13 20:17:00|1850.43|1838.93|1850.67|1839.17|1850.67|1839.17|1850.43|1838.93|8
1736799430000|2025-01-13 20:17:10|1851.1|1839.6|1853.15|1841.65|1853.15|1841.65|1851.1|1839.6|8
1736799440000|2025-01-13 20:17:20|1854.04|1842.54|1853.87|1842.37|1854.04|1842.54|1853.87|1842.37|7
1736799450000|2025-01-13 20:17:30|1853.77|1842.27|1853.63|1842.13|1854.01|1842.51|1853.24|1841.74|24
1736799460000|2025-01-13 20:17:40|1853.73|1842.23|1854.04|1842.54|1854.04|1842.54|1853.73|1842.23|10
1736799470000|2025-01-13 20:17:50|1853.95|1842.45|1854.78|1843.28|1855.27|1843.77|1853.91|1842.41|16
1736799480000|2025-01-13 20:18:00|1854.25|1842.75|1854.16|1842.66|1854.9|1843.4|1854.07|1842.57|27
1736799490000|2025-01-13 20:18:10|1854.38|1842.88|1854.7|1843.2|1855.03|1843.53|1854.25|1842.75|25
1736799500000|2025-01-13 20:18:20|1854.65|1843.15|1854.24|1842.74|1854.8|1843.3|1854.06|1842.56|25
1736799510000|2025-01-13 20:18:30|1854.25|1842.75|1852.99|1841.49|1854.35|1842.85|1852.86|1841.36|26
1736799520000|2025-01-13 20:18:40|1853.09|1841.59|1853.66|1842.16|1853.83|1842.33|1852.8|1841.3|21
1736799530000|2025-01-13 20:18:50|1853.76|1842.26|1854.43|1842.93|1854.43|1842.93|1853.43|1841.93|28
1736799540000|2025-01-13 20:19:00|1854.65|1843.15|1855.06|1843.56|1855.06|1843.56|1854.65|1843.15|6
1736799550000|2025-01-13 20:19:10|1854.99|1843.49|1855.82|1844.32|1855.82|1844.32|1854.9|1843.4|12
1736799560000|2025-01-13 20:19:20|1856.01|1844.51|1856.01|1844.51|1856.01|1844.51|1856.01|1844.51|1
1736799570000|2025-01-13 20:19:30|1855.85|1844.35|1855.12|1843.62|1855.85|1844.35|1854.98|1843.48|18
1736799580000|2025-01-13 20:19:40|1854.81|1843.31|1855.27|1843.77|1855.27|1843.77|1854.59|1843.09|30
1736799590000|2025-01-13 20:19:50|1855.43|1843.93|1856.01|1844.51|1856.01|1844.51|1855.43|1843.93|13
1736799600000|2025-01-13 20:20:00|1855.97|1844.47|1854.99|1843.49|1855.97|1844.47|1854.88|1843.38|11
1736799610000|2025-01-13 20:20:10|1855.25|1843.75|1854.94|1843.44|1855.91|1844.41|1854.94|1843.44|24
1736799620000|2025-01-13 20:20:20|1855.02|1843.52|1856.01|1844.51|1856.01|1844.51|1854.89|1843.39|19
1736799630000|2025-01-13 20:20:30|1856.05|1844.55|1856.09|1844.59|1856.09|1844.59|1856.05|1844.55|4
1736799640000|2025-01-13 20:20:40|1856.11|1844.61|1856.52|1845.02|1856.52|1845.02|1856.11|1844.61|3
1736799660000|2025-01-13 20:21:00|1856.61|1845.11|1857.12|1845.62|1857.12|1845.62|1856.61|1845.11|4
1736799670000|2025-01-13 20:21:10|1857.69|1846.19|1858.11|1846.61|1858.25|1846.75|1857.69|1846.19|7
1736799680000|2025-01-13 20:21:20|1858.21|1846.71|1858.25|1846.75|1858.25|1846.75|1858.21|1846.71|2
1736799690000|2025-01-13 20:21:30|1858|1846.5|1857.63|1846.13|1858|1846.5|1857.42|1845.92|16
1736799700000|2025-01-13 20:21:40|1857.59|1846.09|1858.2|1846.7|1858.22|1846.72|1857.59|1846.09|21
1736799710000|2025-01-13 20:21:50|1858.25|1846.75|1858.25|1846.75|1858.25|1846.75|1858.25|1846.75|1
1736799730000|2025-01-13 20:22:10|1859.81|1848.31|1859.91|1848.41|1859.91|1848.41|1859.81|1848.31|3
1736799740000|2025-01-13 20:22:20|1859.92|1848.42|1861.14|1849.64|1861.14|1849.64|1859.92|1848.42|4
1736799750000|2025-01-13 20:22:30|1860.63|1849.13|1860.01|1848.51|1860.63|1849.13|1860.01|1848.51|13
1736799760000|2025-01-13 20:22:40|1859.99|1848.49|1861.14|1849.64|1861.14|1849.64|1859.91|1848.41|11
1736799770000|2025-01-13 20:22:50|1861.29|1849.79|1861.45|1849.95|1861.45|1849.95|1861.29|1849.79|2
1736799780000|2025-01-13 20:23:00|1860.68|1849.18|1860.68|1849.18|1860.68|1849.18|1860.68|1849.18|1
1736799790000|2025-01-13 20:23:10|1859.91|1848.41|1859.91|1848.41|1859.91|1848.41|1859.91|1848.41|1
1736799800000|2025-01-13 20:23:20|1858.9|1847.4|1857.27|1845.77|1858.9|1847.4|1857.27|1845.77|9
1736799810000|2025-01-13 20:23:30|1857.29|1845.79|1857.17|1845.67|1857.43|1845.93|1857.17|1845.67|16
1736799820000|2025-01-13 20:23:40|1857.13|1845.63|1854.18|1842.68|1857.13|1845.63|1854|1842.5|25
1736799830000|2025-01-13 20:23:50|1854.13|1842.63|1853.42|1841.92|1854.31|1842.81|1853.42|1841.92|19
1736799840000|2025-01-13 20:24:00|1853.46|1841.96|1854.15|1842.65|1854.15|1842.65|1853.46|1841.96|21
1736799850000|2025-01-13 20:24:10|1854.38|1842.88|1854.31|1842.81|1854.38|1842.88|1853.75|1842.25|16
1736799860000|2025-01-13 20:24:20|1854.29|1842.79|1854.13|1842.63|1854.34|1842.84|1853.96|1842.46|17
1736799870000|2025-01-13 20:24:30|1854.18|1842.68|1854.28|1842.78|1854.49|1842.99|1854.02|1842.52|17
1736799880000|2025-01-13 20:24:40|1854.23|1842.73|1854.4|1842.9|1854.44|1842.94|1854|1842.5|18
1736799890000|2025-01-13 20:24:50|1854.45|1842.95|1854.27|1842.77|1854.49|1842.99|1854.25|1842.75|20
1736799900000|2025-01-13 20:25:00|1854.32|1842.82|1854.49|1842.99|1854.49|1842.99|1854.32|1842.82|5
1736799910000|2025-01-13 20:25:10|1854.45|1842.95|1855.25|1843.75|1855.25|1843.75|1854.24|1842.74|14
1736799920000|2025-01-13 20:25:20|1855.13|1843.63|1855.12|1843.62|1855.25|1843.75|1854.95|1843.45|17
1736799930000|2025-01-13 20:25:30|1855.13|1843.63|1855.25|1843.75|1855.25|1843.75|1855.13|1843.63|4
1736799950000|2025-01-13 20:25:50|1854.83|1843.33|1854.87|1843.37|1855.04|1843.54|1854.82|1843.32|10
1736799960000|2025-01-13 20:26:00|1854.92|1843.42|1855.25|1843.75|1855.25|1843.75|1854.92|1843.42|9
1736799970000|2025-01-13 20:26:10|1855.17|1843.67|1855.25|1843.75|1855.25|1843.75|1854.97|1843.47|13
1736799980000|2025-01-13 20:26:20|1855.08|1843.58|1855.17|1843.67|1855.17|1843.67|1855.08|1843.58|4
1736799990000|2025-01-13 20:26:30|1855.24|1843.74|1855.25|1843.75|1855.25|1843.75|1855.24|1843.74|2
1736800000000|2025-01-13 20:26:40|1855.44|1843.94|1856.35|1844.85|1856.35|1844.85|1855.44|1843.94|4
1736800020000|2025-01-13 20:27:00|1856.81|1845.31|1857.06|1845.56|1857.26|1845.76|1856.81|1845.31|3
1736800030000|2025-01-13 20:27:10|1857.04|1845.54|1857.26|1845.76|1857.26|1845.76|1856.96|1845.46|9
1736800040000|2025-01-13 20:27:20|1857.28|1845.78|1858.74|1847.24|1858.74|1847.24|1857.28|1845.78|6
1736800050000|2025-01-13 20:27:30|1858.91|1847.41|1859.74|1848.24|1859.74|1848.24|1858.91|1847.41|3
1736800060000|2025-01-13 20:27:40|1859.72|1848.22|1859.74|1848.24|1859.74|1848.24|1859.72|1848.22|3
1736800070000|2025-01-13 20:27:50|1859.72|1848.22|1859.74|1848.24|1859.74|1848.24|1859.58|1848.08|6
1736800080000|2025-01-13 20:28:00|1859.71|1848.21|1858.74|1847.24|1859.74|1848.24|1858.57|1847.07|25
1736800090000|2025-01-13 20:28:10|1858.83|1847.33|1858.79|1847.29|1858.84|1847.34|1858.64|1847.14|22
1736800100000|2025-01-13 20:28:20|1858.78|1847.28|1857.62|1846.12|1858.78|1847.28|1857.62|1846.12|11
1736800110000|2025-01-13 20:28:30|1857.67|1846.17|1858.21|1846.71|1858.21|1846.71|1857.56|1846.06|18
1736800120000|2025-01-13 20:28:40|1858.19|1846.69|1858.14|1846.64|1858.49|1846.99|1857.39|1845.89|24
1736800130000|2025-01-13 20:28:50|1858.11|1846.61|1858.3|1846.8|1858.36|1846.86|1858.11|1846.61|17
1736800140000|2025-01-13 20:29:00|1858.24|1846.74|1857.4|1845.9|1858.24|1846.74|1857.4|1845.9|26
1736800150000|2025-01-13 20:29:10|1857.43|1845.93|1857.04|1845.54|1857.96|1846.46|1857|1845.5|21
1736800160000|2025-01-13 20:29:20|1857|1845.5|1857.32|1845.82|1857.34|1845.84|1856.88|1845.38|21
1736800170000|2025-01-13 20:29:30|1857.36|1845.86|1858.22|1846.72|1858.22|1846.72|1857.36|1845.86|34
1736800180000|2025-01-13 20:29:40|1858.16|1846.66|1858.43|1846.93|1858.48|1846.98|1858.15|1846.65|19
1736800190000|2025-01-13 20:29:50|1858.48|1846.98|1858.94|1847.44|1858.94|1847.44|1858.48|1846.98|16
1736800200000|2025-01-13 20:30:00|1858.95|1847.45|1859.35|1847.85|1859.35|1847.85|1858.82|1847.32|9
1736800210000|2025-01-13 20:30:10|1859.68|1848.18|1861.78|1850.28|1861.78|1850.28|1859.68|1848.18|8
1736800220000|2025-01-13 20:30:20|1862.2|1850.7|1862.62|1851.12|1862.62|1851.12|1862.2|1850.7|2
1736800230000|2025-01-13 20:30:30|1862.6|1851.1|1862.58|1851.08|1862.6|1851.1|1862.57|1851.07|4
1736800240000|2025-01-13 20:30:40|1862.51|1851.01|1862.62|1851.12|1862.62|1851.12|1862.51|1851.01|16
1736800250000|2025-01-13 20:30:50|1863.32|1851.82|1864.03|1852.53|1864.03|1852.53|1863.32|1851.82|4
1736800260000|2025-01-13 20:31:00|1863.8|1852.3|1863.61|1852.11|1864.03|1852.53|1863.61|1852.11|22
1736800270000|2025-01-13 20:31:10|1863.68|1852.18|1864.03|1852.53|1864.03|1852.53|1863.68|1852.18|10
1736800280000|2025-01-13 20:31:20|1863.78|1852.28|1863.69|1852.19|1863.78|1852.28|1863.68|1852.18|4
1736800290000|2025-01-13 20:31:30|1863.59|1852.09|1862.87|1851.37|1863.77|1852.27|1862.67|1851.17|19
1736800300000|2025-01-13 20:31:40|1862.88|1851.38|1864.02|1852.52|1864.03|1852.53|1862.87|1851.37|28
1736800310000|2025-01-13 20:31:50|1864.03|1852.53|1862.52|1851.02|1864.03|1852.53|1862.5|1851|21
1736800320000|2025-01-13 20:32:00|1862.54|1851.04|1863.57|1852.07|1863.75|1852.25|1862.54|1851.04|28
1736800330000|2025-01-13 20:32:10|1863.69|1852.19|1864.11|1852.61|1864.11|1852.61|1863.64|1852.14|9
1736800340000|2025-01-13 20:32:20|1864.46|1852.96|1865.14|1853.64|1865.14|1853.64|1864.46|1852.96|4
1736800350000|2025-01-13 20:32:30|1865.19|1853.69|1865.61|1854.11|1865.83|1854.33|1865.19|1853.69|12
1736800360000|2025-01-13 20:32:40|1865.65|1854.15|1865.83|1854.33|1865.83|1854.33|1865.65|1854.15|5
1736800370000|2025-01-13 20:32:50|1865.7|1854.2|1865.67|1854.17|1865.7|1854.2|1865.57|1854.07|14
1736800380000|2025-01-13 20:33:00|1865.66|1854.16|1866.57|1855.07|1866.57|1855.07|1865.6|1854.1|7
1736800390000|2025-01-13 20:33:10|1866.49|1854.99|1866.45|1854.95|1866.57|1855.07|1866.42|1854.92|10
1736800400000|2025-01-13 20:33:20|1866.43|1854.93|1866.57|1855.07|1866.57|1855.07|1866.43|1854.93|3
1736800410000|2025-01-13 20:33:30|1866.6|1855.1|1868.4|1856.9|1868.4|1856.9|1866.6|1855.1|4
1736800420000|2025-01-13 20:33:40|1868.33|1856.83|1868.4|1856.9|1868.4|1856.9|1868.27|1856.77|9
1736800440000|2025-01-13 20:34:00|1868.31|1856.81|1867.79|1856.29|1868.31|1856.81|1867.56|1856.06|23
1736800450000|2025-01-13 20:34:10|1867.93|1856.43|1868.4|1856.9|1868.4|1856.9|1867.93|1856.43|6
1736800480000|2025-01-13 20:34:40|1868.57|1857.07|1870.17|1858.67|1870.17|1858.67|1868.57|1857.07|8
1736800490000|2025-01-13 20:34:50|1870.48|1858.98|1872.39|1860.89|1872.52|1861.02|1870.48|1858.98|17
1736800500000|2025-01-13 20:35:00|1872.3|1860.8|1872.52|1861.02|1872.55|1861.05|1872.18|1860.68|14
1736800510000|2025-01-13 20:35:10|1872.55|1861.05|1872.57|1861.07|1872.57|1861.07|1872.55|1861.05|8
1736800520000|2025-01-13 20:35:20|1872.66|1861.16|1873.82|1862.32|1873.99|1862.49|1872.66|1861.16|6
1736800530000|2025-01-13 20:35:30|1873.65|1862.15|1873.78|1862.28|1873.8|1862.3|1872.95|1861.45|27
1736800540000|2025-01-13 20:35:40|1873.82|1862.32|1873.75|1862.25|1873.99|1862.49|1873.63|1862.13|20
1736800550000|2025-01-13 20:35:50|1873.71|1862.21|1873.99|1862.49|1873.99|1862.49|1873.62|1862.12|14
1736800560000|2025-01-13 20:36:00|1873.88|1862.38|1873.99|1862.49|1873.99|1862.49|1873.87|1862.37|7
1736800570000|2025-01-13 20:36:10|1874.19|1862.69|1874.4|1862.9|1874.4|1862.9|1874.19|1862.69|2
1736800580000|2025-01-13 20:36:20|1874.03|1862.53|1874.4|1862.9|1874.4|1862.9|1873.91|1862.41|16
1736800590000|2025-01-13 20:36:30|1874.39|1862.89|1874.4|1862.9|1874.4|1862.9|1873.79|1862.29|18
1736800600000|2025-01-13 20:36:40|1874.57|1863.07|1874.75|1863.25|1874.75|1863.25|1874.57|1863.07|2
1736800610000|2025-01-13 20:36:50|1875.45|1863.95|1876.14|1864.64|1876.14|1864.64|1875.45|1863.95|7
1736800620000|2025-01-13 20:37:00|1876.11|1864.61|1875.98|1864.48|1876.14|1864.64|1875.89|1864.39|21
1736800630000|2025-01-13 20:37:10|1875.99|1864.49|1875.06|1863.56|1875.99|1864.49|1875.02|1863.52|27
1736800640000|2025-01-13 20:37:20|1875.27|1863.77|1875.37|1863.87|1875.43|1863.93|1875.01|1863.51|20
1736800650000|2025-01-13 20:37:30|1875.32|1863.82|1876.14|1864.64|1876.14|1864.64|1874.81|1863.31|27
1736800670000|2025-01-13 20:37:50|1876.41|1864.91|1876.41|1864.91|1876.41|1864.91|1876.41|1864.91|1
1736800690000|2025-01-13 20:38:10|1876.45|1864.95|1879.61|1868.11|1879.61|1868.11|1876.45|1864.95|7
1736800700000|2025-01-13 20:38:20|1879.43|1867.93|1879.61|1868.11|1879.61|1868.11|1879.38|1867.88|9
1736800710000|2025-01-13 20:38:30|1879.73|1868.23|1881|1869.5|1881|1869.5|1879.73|1868.23|7
1736800720000|2025-01-13 20:38:40|1880.99|1869.49|1879.87|1868.37|1880.99|1869.49|1879.67|1868.17|15
1736800730000|2025-01-13 20:38:50|1879.82|1868.32|1879.76|1868.26|1879.89|1868.39|1879.65|1868.15|21
1736800740000|2025-01-13 20:39:00|1879.75|1868.25|1879.43|1867.93|1880.18|1868.68|1879.18|1867.68|25
1736800750000|2025-01-13 20:39:10|1879.44|1867.94|1878.25|1866.75|1879.44|1867.94|1878.22|1866.72|23
1736800760000|2025-01-13 20:39:20|1878.18|1866.68|1877.25|1865.75|1878.39|1866.89|1876.59|1865.09|21
1736800770000|2025-01-13 20:39:30|1877.2|1865.7|1876.6|1865.1|1877.24|1865.74|1875.69|1864.19|25
1736800780000|2025-01-13 20:39:40|1876.74|1865.24|1876.29|1864.79|1877.35|1865.85|1876.29|1864.79|20
1736800790000|2025-01-13 20:39:50|1876.3|1864.8|1876.08|1864.58|1876.59|1865.09|1876.08|1864.58|12
1736800800000|2025-01-13 20:40:00|1875.95|1864.45|1877.7|1866.2|1878.78|1867.28|1875.94|1864.44|28
1736800810000|2025-01-13 20:40:10|1877.75|1866.25|1876.94|1865.44|1877.8|1866.3|1876.79|1865.29|15
1736800820000|2025-01-13 20:40:20|1876.92|1865.42|1876.77|1865.27|1878.19|1866.69|1876.24|1864.74|27
1736800830000|2025-01-13 20:40:30|1876.92|1865.42|1877.81|1866.31|1878.39|1866.89|1876.87|1865.37|23
1736800840000|2025-01-13 20:40:40|1877.86|1866.36|1879.58|1868.08|1879.58|1868.08|1877.41|1865.91|31
1736800850000|2025-01-13 20:40:50|1879.67|1868.17|1880.24|1868.74|1880.24|1868.74|1879.31|1867.81|21
1736800860000|2025-01-13 20:41:00|1880.52|1869.02|1881.18|1869.68|1881.18|1869.68|1880.52|1869.02|5
1736800870000|2025-01-13 20:41:10|1881.39|1869.89|1883.22|1871.72|1883.26|1871.76|1881.39|1869.89|14
1736800880000|2025-01-13 20:41:20|1883.14|1871.64|1884.42|1872.92|1884.42|1872.92|1883.14|1871.64|8
1736800890000|2025-01-13 20:41:30|1885.18|1873.68|1885.55|1874.05|1885.55|1874.05|1884.21|1872.71|13
1736800900000|2025-01-13 20:41:40|1885.36|1873.86|1885.39|1873.89|1885.4|1873.9|1885.33|1873.83|4
1736800910000|2025-01-13 20:41:50|1885.4|1873.9|1885.92|1874.42|1885.92|1874.42|1885.4|1873.9|6
1736800920000|2025-01-13 20:42:00|1886.04|1874.54|1888.31|1876.81|1888.31|1876.81|1886.04|1874.54|8
1736800930000|2025-01-13 20:42:10|1888.33|1876.83|1888.34|1876.84|1888.34|1876.84|1888.22|1876.72|7
1736800940000|2025-01-13 20:42:20|1888.35|1876.85|1890.19|1878.69|1890.27|1878.77|1888.35|1876.85|6
1736800950000|2025-01-13 20:42:30|1890.24|1878.74|1890.27|1878.77|1890.27|1878.77|1890.24|1878.74|2
1736800960000|2025-01-13 20:42:40|1890.25|1878.75|1890.25|1878.75|1890.25|1878.75|1890.25|1878.75|1
1736800970000|2025-01-13 20:42:50|1890.26|1878.76|1890.27|1878.77|1890.27|1878.77|1890.25|1878.75|7
1736800980000|2025-01-13 20:43:00|1890.25|1878.75|1890.75|1879.25|1890.86|1879.36|1890.25|1878.75|5
1736800990000|2025-01-13 20:43:10|1890.81|1879.31|1890.81|1879.31|1890.81|1879.31|1890.75|1879.25|3
1736801000000|2025-01-13 20:43:20|1890.95|1879.45|1891.05|1879.55|1891.35|1879.85|1890.79|1879.29|16
1736801010000|2025-01-13 20:43:30|1891.1|1879.6|1890.81|1879.31|1891.1|1879.6|1890.81|1879.31|10
1736801020000|2025-01-13 20:43:40|1890.82|1879.32|1891.67|1880.17|1891.76|1880.26|1890.82|1879.32|21
1736801030000|2025-01-13 20:43:50|1891.69|1880.19|1891.13|1879.63|1891.69|1880.19|1890.97|1879.47|19
1736801040000|2025-01-13 20:44:00|1891.11|1879.61|1890.82|1879.32|1891.46|1879.96|1890.82|1879.32|17
1736801050000|2025-01-13 20:44:10|1890.96|1879.46|1890.75|1879.25|1891.66|1880.16|1890.75|1879.25|16
1736801060000|2025-01-13 20:44:20|1890.85|1879.35|1890.92|1879.42|1890.92|1879.42|1890.85|1879.35|3
1736801070000|2025-01-13 20:44:30|1890.95|1879.45|1890.95|1879.45|1890.97|1879.47|1890.95|1879.45|5
1736801080000|2025-01-13 20:44:40|1890.75|1879.25|1891.86|1880.36|1892.03|1880.53|1890.75|1879.25|18
1736801090000|2025-01-13 20:44:50|1891.67|1880.17|1891.4|1879.9|1891.7|1880.2|1891.21|1879.71|16
1736801100000|2025-01-13 20:45:00|1891.36|1879.86|1891.52|1880.02|1891.85|1880.35|1891.22|1879.72|17
1736801110000|2025-01-13 20:45:10|1891.56|1880.06|1892.09|1880.59|1892.33|1880.83|1891.56|1880.06|21
1736801120000|2025-01-13 20:45:20|1892.14|1880.64|1892.95|1881.45|1892.95|1881.45|1891.71|1880.21|26
1736801130000|2025-01-13 20:45:30|1892.98|1881.48|1893.03|1881.53|1893.03|1881.53|1892.57|1881.07|16
1736801140000|2025-01-13 20:45:40|1893.08|1881.58|1896.75|1885.25|1896.75|1885.25|1893.08|1881.58|10
1736801160000|2025-01-13 20:46:00|1897.12|1885.62|1898.89|1887.39|1899.09|1887.59|1897.12|1885.62|11
1736801170000|2025-01-13 20:46:10|1898.75|1887.25|1898.86|1887.36|1898.86|1887.36|1898.75|1887.25|3
1736801180000|2025-01-13 20:46:20|1898.99|1887.49|1898.85|1887.35|1899.03|1887.53|1898.75|1887.25|19
1736801190000|2025-01-13 20:46:30|1898.75|1887.25|1896.95|1885.45|1898.83|1887.33|1896.95|1885.45|23
1736801200000|2025-01-13 20:46:40|1896.8|1885.3|1894.88|1883.38|1896.8|1885.3|1894.69|1883.19|16
1736801210000|2025-01-13 20:46:50|1895.04|1883.54|1895.1|1883.6|1896.4|1884.9|1895.02|1883.52|32
1736801220000|2025-01-13 20:47:00|1894.93|1883.43|1892.64|1881.14|1894.93|1883.43|1892.5|1881|34
1736801230000|2025-01-13 20:47:10|1892.53|1881.03|1891.85|1880.35|1892.65|1881.15|1891.28|1879.78|35
1736801240000|2025-01-13 20:47:20|1891.95|1880.45|1893.28|1881.78|1893.57|1882.07|1891.95|1880.45|33
1736801250000|2025-01-13 20:47:30|1893.09|1881.59|1893.84|1882.34|1893.84|1882.34|1892.99|1881.49|27
1736801260000|2025-01-13 20:47:40|1893.85|1882.35|1895.15|1883.65|1895.17|1883.67|1893.85|1882.35|15
1736801270000|2025-01-13 20:47:50|1895.14|1883.64|1897.77|1886.27|1897.78|1886.28|1895.14|1883.64|8
1736801280000|2025-01-13 20:48:00|1897.75|1886.25|1896.44|1884.94|1897.86|1886.36|1896.17|1884.67|25
1736801290000|2025-01-13 20:48:10|1896.5|1885|1898.3|1886.8|1898.3|1886.8|1896.27|1884.77|26
1736801300000|2025-01-13 20:48:20|1897.9|1886.4|1898.52|1887.02|1898.52|1887.02|1897.8|1886.3|32
1736801310000|2025-01-13 20:48:30|1898.75|1887.25|1898.65|1887.15|1899.29|1887.79|1898.58|1887.08|19
1736801320000|2025-01-13 20:48:40|1898.68|1887.18|1898.75|1887.25|1899.49|1887.99|1898.68|1887.18|24
1736801330000|2025-01-13 20:48:50|1898.32|1886.82|1898.5|1887|1899.33|1887.83|1898.28|1886.78|23
1736801340000|2025-01-13 20:49:00|1898.45|1886.95|1899.2|1887.7|1899.62|1888.12|1898.22|1886.72|29
1736801350000|2025-01-13 20:49:10|1899.32|1887.82|1899.75|1888.25|1899.75|1888.25|1899.32|1887.82|16
1736801360000|2025-01-13 20:49:20|1899.77|1888.27|1899.1|1887.6|1900.14|1888.64|1899.1|1887.6|18
1736801370000|2025-01-13 20:49:30|1899.18|1887.68|1900.05|1888.55|1900.05|1888.55|1899.18|1887.68|12
1736801380000|2025-01-13 20:49:40|1900.01|1888.51|1899.87|1888.37|1900.01|1888.51|1899.49|1887.99|16
1736801390000|2025-01-13 20:49:50|1899.82|1888.32|1899.77|1888.27|1899.82|1888.32|1899.5|1888|17
1736801400000|2025-01-13 20:50:00|1899.72|1888.22|1899.61|1888.11|1900.03|1888.53|1899.5|1888|22
1736801410000|2025-01-13 20:50:10|1899.6|1888.1|1899.18|1887.68|1899.6|1888.1|1899.18|1887.68|7
1736801420000|2025-01-13 20:50:20|1898.14|1886.64|1897.06|1885.56|1898.14|1886.64|1897.06|1885.56|18
1736801430000|2025-01-13 20:50:30|1897.11|1885.61|1896.79|1885.29|1897.11|1885.61|1895.55|1884.05|27
1736801440000|2025-01-13 20:50:40|1897.36|1885.86|1897.01|1885.51|1899.18|1887.68|1897.01|1885.51|25
1736801450000|2025-01-13 20:50:50|1897.11|1885.61|1898.67|1887.17|1898.77|1887.27|1896.97|1885.47|31
1736801460000|2025-01-13 20:51:00|1898.53|1887.03|1899.22|1887.72|1899.56|1888.06|1898.48|1886.98|26
1736801470000|2025-01-13 20:51:10|1899.4|1887.9|1899.84|1888.34|1899.94|1888.44|1899.4|1887.9|14
1736801480000|2025-01-13 20:51:20|1900.18|1888.68|1902.58|1891.08|1902.58|1891.08|1900.18|1888.68|20
1736801490000|2025-01-13 20:51:30|1902.8|1891.3|1903.55|1892.05|1904.85|1893.35|1902.8|1891.3|21
1736801500000|2025-01-13 20:51:40|1903.54|1892.04|1905.16|1893.66|1905.29|1893.79|1903.54|1892.04|28
1736801510000|2025-01-13 20:51:50|1905.11|1893.61|1910.59|1899.09|1910.96|1899.46|1905.11|1893.61|26
1736801520000|2025-01-13 20:52:00|1910.64|1899.14|1914.28|1902.78|1914.33|1902.83|1910.64|1899.14|26
1736801530000|2025-01-13 20:52:10|1914.05|1902.55|1914.28|1902.78|1914.37|1902.87|1913.32|1901.82|21
1736801540000|2025-01-13 20:52:20|1914.33|1902.83|1913.63|1902.13|1914.37|1902.87|1913.14|1901.64|28
1736801550000|2025-01-13 20:52:30|1913.44|1901.94|1914.32|1902.82|1914.37|1902.87|1912.22|1900.72|31
1736801560000|2025-01-13 20:52:40|1914.33|1902.83|1916.49|1904.99|1916.78|1905.28|1914.33|1902.83|9
1736801570000|2025-01-13 20:52:50|1916.72|1905.22|1916.92|1905.42|1917.14|1905.64|1916.28|1904.78|28
1736801580000|2025-01-13 20:53:00|1916.82|1905.32|1917.67|1906.17|1917.89|1906.39|1916.59|1905.09|27
1736801590000|2025-01-13 20:53:10|1917.77|1906.27|1917.76|1906.26|1917.9|1906.4|1916.81|1905.31|28
1736801600000|2025-01-13 20:53:20|1917.56|1906.06|1917.81|1906.31|1918.08|1906.58|1917.56|1906.06|20
1736801610000|2025-01-13 20:53:30|1917.71|1906.21|1917.31|1905.81|1917.73|1906.23|1916.21|1904.71|29
1736801620000|2025-01-13 20:53:40|1917.39|1905.89|1915.68|1904.18|1917.39|1905.89|1915.21|1903.71|22
1736801630000|2025-01-13 20:53:50|1915.35|1903.85|1912.17|1900.67|1915.35|1903.85|1911.99|1900.49|18
1736801640000|2025-01-13 20:54:00|1912.08|1900.58|1910.71|1899.21|1912.22|1900.72|1910.71|1899.21|28
1736801650000|2025-01-13 20:54:10|1910.7|1899.2|1911.12|1899.62|1911.12|1899.62|1909.56|1898.06|27
1736801660000|2025-01-13 20:54:20|1911.17|1899.67|1913.57|1902.07|1913.71|1902.21|1911.17|1899.67|15
1736801670000|2025-01-13 20:54:30|1913.76|1902.26|1912.02|1900.52|1913.98|1902.48|1912.02|1900.52|23
1736801680000|2025-01-13 20:54:40|1912.11|1900.61|1913.83|1902.33|1913.83|1902.33|1912.11|1900.61|23
1736801700000|2025-01-13 20:55:00|1914.58|1903.08|1916.1|1904.6|1916.46|1904.96|1914.58|1903.08|14
1736801710000|2025-01-13 20:55:10|1916.42|1904.92|1916.46|1904.96|1916.46|1904.96|1916.42|1904.92|2
1736801720000|2025-01-13 20:55:20|1916.69|1905.19|1918.08|1906.58|1918.08|1906.58|1916.69|1905.19|13
1736801730000|2025-01-13 20:55:30|1917.59|1906.09|1917.65|1906.15|1917.65|1906.15|1916.75|1905.25|8
1736801740000|2025-01-13 20:55:40|1917.48|1905.98|1917.5|1906|1917.7|1906.2|1917.08|1905.58|18
1736801750000|2025-01-13 20:55:50|1917.4|1905.9|1917.97|1906.47|1918.08|1906.58|1917.25|1905.75|25
1736801760000|2025-01-13 20:56:00|1917.96|1906.46|1917.44|1905.94|1917.96|1906.46|1917.18|1905.68|25
1736801770000|2025-01-13 20:56:10|1917.45|1905.95|1916.07|1904.57|1917.45|1905.95|1915.79|1904.29|30
1736801780000|2025-01-13 20:56:20|1915.71|1904.21|1913.65|1902.15|1915.71|1904.21|1913.43|1901.93|27
1736801790000|2025-01-13 20:56:30|1913.84|1902.34|1913.49|1901.99|1914.32|1902.82|1913.05|1901.55|27
1736801800000|2025-01-13 20:56:40|1913.69|1902.19|1912.26|1900.76|1913.82|1902.32|1912.18|1900.68|27
1736801810000|2025-01-13 20:56:50|1912.17|1900.67|1912.88|1901.38|1912.88|1901.38|1911.19|1899.69|30
1736801820000|2025-01-13 20:57:00|1912.83|1901.33|1913.82|1902.32|1914.3|1902.8|1912.83|1901.33|25
1736801830000|2025-01-13 20:57:10|1913.73|1902.23|1914.71|1903.21|1914.71|1903.21|1913.05|1901.55|17
1736801840000|2025-01-13 20:57:20|1914.59|1903.09|1916|1904.5|1916.48|1904.98|1914.27|1902.77|10
1736801850000|2025-01-13 20:57:30|1916.01|1904.51|1914.34|1902.84|1916.6|1905.1|1914.34|1902.84|28
1736801860000|2025-01-13 20:57:40|1914.69|1903.19|1913.75|1902.25|1914.69|1903.19|1913.47|1901.97|23
1736801870000|2025-01-13 20:57:50|1913.76|1902.26|1914.26|1902.76|1914.26|1902.76|1913.76|1902.26|10
1736801880000|2025-01-13 20:58:00|1915.13|1903.63|1915.55|1904.05|1915.57|1904.07|1914.39|1902.89|20
1736801890000|2025-01-13 20:58:10|1915.04|1903.54|1913.18|1901.68|1915.04|1903.54|1913.18|1901.68|23
1736801900000|2025-01-13 20:58:20|1913.08|1901.58|1912.8|1901.3|1913.33|1901.83|1912.23|1900.73|29
1736801910000|2025-01-13 20:58:30|1912.99|1901.49|1912.83|1901.33|1913.63|1902.13|1912.8|1901.3|24
1736801920000|2025-01-13 20:58:40|1912.93|1901.43|1913.98|1902.48|1913.98|1902.48|1912.93|1901.43|19
1736801930000|2025-01-13 20:58:50|1914|1902.5|1913.99|1902.49|1914|1902.5|1913.65|1902.15|11
1736801940000|2025-01-13 20:59:00|1913.98|1902.48|1912.86|1901.36|1914|1902.5|1912.86|1901.36|21
1736801950000|2025-01-13 20:59:10|1912.87|1901.37|1911|1899.5|1912.87|1901.37|1910.98|1899.48|19
1736801960000|2025-01-13 20:59:20|1910.98|1899.48|1911.9|1900.4|1911.9|1900.4|1910.98|1899.48|20
1736801970000|2025-01-13 20:59:30|1911.86|1900.36|1912.58|1901.08|1913.84|1902.34|1911.86|1900.36|26
1736801980000|2025-01-13 20:59:40|1912.67|1901.17|1911.69|1900.19|1913.82|1902.32|1911.69|1900.19|30
1736801990000|2025-01-13 20:59:50|1911.5|1900|1912.66|1901.16|1912.71|1901.21|1911.03|1899.53|25
1736802000000|2025-01-13 21:00:00|1912.78|1901.28|1914.41|1902.91|1914.56|1903.06|1912.71|1901.21|21
1736802010000|2025-01-13 21:00:10|1914.51|1903.01|1913.19|1901.69|1914.61|1903.11|1913.19|1901.69|30
1736802020000|2025-01-13 21:00:20|1912|1900.5|1912.08|1900.58|1912.32|1900.82|1910.41|1898.91|24
1736802030000|2025-01-13 21:00:30|1912.06|1900.56|1911.98|1900.48|1913.73|1902.23|1911.69|1900.19|32
1736802040000|2025-01-13 21:00:40|1911.72|1900.22|1914.14|1902.64|1914.14|1902.64|1911.72|1900.22|26
1736802050000|2025-01-13 21:00:50|1914.23|1902.73|1913.54|1902.04|1914.42|1902.92|1913.28|1901.78|22
1736802060000|2025-01-13 21:01:00|1913.16|1901.66|1911.44|1899.94|1913.16|1901.66|1910.29|1898.79|28
1736802070000|2025-01-13 21:01:10|1911.07|1899.57|1912.32|1900.82|1913.2|1901.7|1911.07|1899.57|24
1736802080000|2025-01-13 21:01:20|1912.42|1900.92|1912.58|1901.08|1913.3|1901.8|1912.42|1900.92|19
1736802090000|2025-01-13 21:01:30|1912.82|1901.32|1912.13|1900.63|1913.94|1902.44|1911.83|1900.33|30
1736802100000|2025-01-13 21:01:40|1912.22|1900.72|1914.57|1903.07|1914.57|1903.07|1912.11|1900.61|26
1736802110000|2025-01-13 21:01:50|1914.7|1903.2|1914.71|1903.21|1914.83|1903.33|1914.64|1903.14|17
1736802120000|2025-01-13 21:02:00|1914.4|1902.9|1914.82|1903.32|1914.96|1903.46|1914.17|1902.67|24
1736802130000|2025-01-13 21:02:10|1914.96|1903.46|1914.05|1902.55|1914.96|1903.46|1914.05|1902.55|11
1736802140000|2025-01-13 21:02:20|1914.02|1902.52|1914.44|1902.94|1914.84|1903.34|1913.73|1902.23|35
1736802150000|2025-01-13 21:02:30|1913.98|1902.48|1911.65|1900.15|1914.3|1902.8|1911.65|1900.15|26
1736802160000|2025-01-13 21:02:40|1911.64|1900.14|1914.14|1902.64|1914.14|1902.64|1911.64|1900.14|22
1736802170000|2025-01-13 21:02:50|1914.19|1902.69|1914.49|1902.99|1914.49|1902.99|1913.95|1902.45|18
1736802180000|2025-01-13 21:03:00|1914.54|1903.04|1914.07|1902.57|1914.74|1903.24|1914.07|1902.57|18
1736802190000|2025-01-13 21:03:10|1914.06|1902.56|1914.2|1902.7|1914.95|1903.45|1914.02|1902.52|18
1736802200000|2025-01-13 21:03:20|1914.02|1902.52|1911.21|1899.71|1914.02|1902.52|1911.21|1899.71|8
1736802210000|2025-01-13 21:03:30|1911.2|1899.7|1907.4|1895.9|1911.2|1899.7|1907.4|1895.9|21
1736802220000|2025-01-13 21:03:40|1907.45|1895.95|1905.99|1894.49|1907.45|1895.95|1905.99|1894.49|21
1736802230000|2025-01-13 21:03:50|1905.89|1894.39|1907.61|1896.11|1907.71|1896.21|1905.8|1894.3|28
1736802240000|2025-01-13 21:04:00|1907.72|1896.22|1902.56|1891.06|1907.72|1896.22|1902.56|1891.06|28
1736802250000|2025-01-13 21:04:10|1901.98|1890.48|1901.22|1889.72|1901.98|1890.48|1901.13|1889.63|22
1736802260000|2025-01-13 21:04:20|1901.24|1889.74|1902.83|1891.33|1903.12|1891.62|1900.32|1888.82|23
1736802270000|2025-01-13 21:04:30|1903.02|1891.52|1901.8|1890.3|1903.02|1891.52|1901.8|1890.3|30
1736802280000|2025-01-13 21:04:40|1901.89|1890.39|1901.55|1890.05|1901.99|1890.49|1900.66|1889.16|33
1736802290000|2025-01-13 21:04:50|1901.83|1890.33|1903.12|1891.62|1903.12|1891.62|1901.83|1890.33|21
1736802300000|2025-01-13 21:05:00|1903.57|1892.07|1904.89|1893.39|1904.89|1893.39|1903.57|1892.07|4
1736802310000|2025-01-13 21:05:10|1904.98|1893.48|1906.93|1895.43|1907.83|1896.33|1904.98|1893.48|19
1736802320000|2025-01-13 21:05:20|1907.21|1895.71|1909.11|1897.61|1909.11|1897.61|1907.03|1895.53|15
1736802330000|2025-01-13 21:05:30|1909.13|1897.63|1909.13|1897.63|1909.13|1897.63|1909.11|1897.61|4
1736802340000|2025-01-13 21:05:40|1909.37|1897.87|1910.81|1899.31|1910.81|1899.31|1909.37|1897.87|6
1736802350000|2025-01-13 21:05:50|1911.37|1899.87|1912.6|1901.1|1912.63|1901.13|1911.37|1899.87|19
1736802360000|2025-01-13 21:06:00|1912.66|1901.16|1910.85|1899.35|1912.9|1901.4|1910.85|1899.35|26
1736802370000|2025-01-13 21:06:10|1910.84|1899.34|1908.98|1897.48|1910.85|1899.35|1908.2|1896.7|25
1736802380000|2025-01-13 21:06:20|1909.07|1897.57|1908.8|1897.3|1909.57|1898.07|1908.38|1896.88|27
1736802390000|2025-01-13 21:06:30|1908.99|1897.49|1910.35|1898.85|1910.58|1899.08|1908.99|1897.49|18
1736802400000|2025-01-13 21:06:40|1910.36|1898.86|1907.86|1896.36|1910.36|1898.86|1907.86|1896.36|20
1736802410000|2025-01-13 21:06:50|1907.85|1896.35|1907.05|1895.55|1907.95|1896.45|1906.25|1894.75|22
1736802420000|2025-01-13 21:07:00|1907.14|1895.64|1906.09|1894.59|1907.64|1896.14|1906|1894.5|24
1736802430000|2025-01-13 21:07:10|1906.19|1894.69|1904.7|1893.2|1906.28|1894.78|1904.69|1893.19|23
1736802440000|2025-01-13 21:07:20|1904.79|1893.29|1905.6|1894.1|1905.95|1894.45|1904.79|1893.29|20
1736802450000|2025-01-13 21:07:30|1905.59|1894.09|1906.3|1894.8|1906.4|1894.9|1905.43|1893.93|20
1736802460000|2025-01-13 21:07:40|1906.12|1894.62|1907.09|1895.59|1907.14|1895.64|1905.84|1894.34|16
1736802470000|2025-01-13 21:07:50|1907.04|1895.54|1905.89|1894.39|1907.04|1895.54|1905.38|1893.88|18
1736802480000|2025-01-13 21:08:00|1905.93|1894.43|1905.88|1894.38|1906.65|1895.15|1905.83|1894.33|20
1736802490000|2025-01-13 21:08:10|1905.83|1894.33|1906.74|1895.24|1906.74|1895.24|1905.8|1894.3|18
1736802500000|2025-01-13 21:08:20|1906.79|1895.29|1908.14|1896.64|1908.14|1896.64|1906.79|1895.29|13
1736802510000|2025-01-13 21:08:30|1908.56|1897.06|1908.7|1897.2|1908.7|1897.2|1908.56|1897.06|2
1736802520000|2025-01-13 21:08:40|1908.79|1897.29|1908.97|1897.47|1908.97|1897.47|1908.79|1897.29|7
1736802530000|2025-01-13 21:08:50|1908.96|1897.46|1910.31|1898.81|1910.31|1898.81|1908.96|1897.46|4
1736802540000|2025-01-13 21:09:00|1910.12|1898.62|1910.58|1899.08|1910.58|1899.08|1910.06|1898.56|7
1736802550000|2025-01-13 21:09:10|1911.06|1899.56|1911.34|1899.84|1911.34|1899.84|1911.06|1899.56|4
1736802560000|2025-01-13 21:09:20|1911.41|1899.91|1912.45|1900.95|1912.45|1900.95|1911.41|1899.91|5
1736802570000|2025-01-13 21:09:30|1912.48|1900.98|1914.96|1903.46|1914.96|1903.46|1912.48|1900.98|8
1736802580000|2025-01-13 21:09:40|1914.89|1903.39|1914.26|1902.76|1914.96|1903.46|1914.26|1902.76|27
1736802590000|2025-01-13 21:09:50|1914.08|1902.58|1911.64|1900.14|1914.08|1902.58|1911.64|1900.14|13
1736802600000|2025-01-13 21:10:00|1911.47|1899.97|1911.36|1899.86|1911.63|1900.13|1911.36|1899.86|7
1736802610000|2025-01-13 21:10:10|1911.35|1899.85|1911.34|1899.84|1911.35|1899.85|1911.34|1899.84|2
1736802620000|2025-01-13 21:10:20|1910.45|1898.95|1912.28|1900.78|1912.32|1900.82|1909.64|1898.14|19
1736802630000|2025-01-13 21:10:30|1912.32|1900.82|1912.4|1900.9|1912.4|1900.9|1912.32|1900.82|7
1736802650000|2025-01-13 21:10:50|1912.38|1900.88|1912.4|1900.9|1912.4|1900.9|1912.38|1900.88|3
1736802670000|2025-01-13 21:11:10|1912.2|1900.7|1909.56|1898.06|1912.2|1900.7|1909.37|1897.87|21
1736802680000|2025-01-13 21:11:20|1910|1898.5|1912.38|1900.88|1912.4|1900.9|1910|1898.5|21
1736802690000|2025-01-13 21:11:30|1912.4|1900.9|1911.47|1899.97|1912.4|1900.9|1911.47|1899.97|15
1736802700000|2025-01-13 21:11:40|1911.28|1899.78|1911.84|1900.34|1911.85|1900.35|1911.28|1899.78|19
1736802710000|2025-01-13 21:11:50|1911.75|1900.25|1911.14|1899.64|1911.75|1900.25|1911.14|1899.64|9
1736802720000|2025-01-13 21:12:00|1910.38|1898.88|1909.33|1897.83|1910.38|1898.88|1909.33|1897.83|21
1736802730000|2025-01-13 21:12:10|1909.34|1897.84|1909.73|1898.23|1910.08|1898.58|1909.33|1897.83|14
1736802740000|2025-01-13 21:12:20|1909.63|1898.13|1909.14|1897.64|1910.15|1898.65|1909.14|1897.64|18
1736802750000|2025-01-13 21:12:30|1909.24|1897.74|1907.85|1896.35|1909.24|1897.74|1907.6|1896.1|14
1736802760000|2025-01-13 21:12:40|1908.15|1896.65|1910.16|1898.66|1910.16|1898.66|1908.15|1896.65|18
1736802770000|2025-01-13 21:12:50|1910.25|1898.75|1912.4|1900.9|1912.4|1900.9|1910.16|1898.66|18
1736802790000|2025-01-13 21:13:10|1912.51|1901.01|1913.45|1901.95|1914.13|1902.63|1912.51|1901.01|17
1736802800000|2025-01-13 21:13:20|1913.38|1901.88|1912.98|1901.48|1913.38|1901.88|1912.73|1901.23|11
1736802810000|2025-01-13 21:13:30|1912.89|1901.39|1911.65|1900.15|1912.91|1901.41|1911.65|1900.15|10
1736802820000|2025-01-13 21:13:40|1911.66|1900.16|1912.43|1900.93|1912.89|1901.39|1911.64|1900.14|26
1736802830000|2025-01-13 21:13:50|1912.42|1900.92|1913.95|1902.45|1913.97|1902.47|1912.32|1900.82|20
1736802840000|2025-01-13 21:14:00|1913.91|1902.41|1914.96|1903.46|1914.96|1903.46|1913.76|1902.26|16
1736802870000|2025-01-13 21:14:30|1914.67|1903.17|1912.87|1901.37|1914.67|1903.17|1912.87|1901.37|14
1736802880000|2025-01-13 21:14:40|1912.92|1901.42|1913.31|1901.81|1913.5|1902|1912.86|1901.36|14
1736802890000|2025-01-13 21:14:50|1913.36|1901.86|1914.1|1902.6|1914.1|1902.6|1912.95|1901.45|16
1736802900000|2025-01-13 21:15:00|1914.15|1902.65|1912.73|1901.23|1914.27|1902.77|1912.73|1901.23|16
1736802910000|2025-01-13 21:15:10|1912.11|1900.61|1910.8|1899.3|1912.25|1900.75|1910.8|1899.3|16
1736802920000|2025-01-13 21:15:20|1910.81|1899.31|1910.06|1898.56|1911.12|1899.62|1910.06|1898.56|21
1736802930000|2025-01-13 21:15:30|1910.15|1898.65|1910.82|1899.32|1911.05|1899.55|1910.15|1898.65|18
1736802940000|2025-01-13 21:15:40|1910.73|1899.23|1912.58|1901.08|1912.58|1901.08|1910.73|1899.23|15
1736802950000|2025-01-13 21:15:50|1912.48|1900.98|1912.58|1901.08|1912.58|1901.08|1912.28|1900.78|20
1736802960000|2025-01-13 21:16:00|1913.12|1901.62|1913.72|1902.22|1913.74|1902.24|1913|1901.5|20
1736802970000|2025-01-13 21:16:10|1913.77|1902.27|1914.12|1902.62|1914.12|1902.62|1913.69|1902.19|8
1736802980000|2025-01-13 21:16:20|1914.3|1902.8|1915.03|1903.53|1915.03|1903.53|1914.3|1902.8|9
1736802990000|2025-01-13 21:16:30|1915.13|1903.63|1916.66|1905.16|1916.66|1905.16|1915.13|1903.63|14
1736803010000|2025-01-13 21:16:50|1916.24|1904.74|1914.12|1902.62|1916.24|1904.74|1914.12|1902.62|12
1736803020000|2025-01-13 21:17:00|1914.65|1903.15|1915.67|1904.17|1915.84|1904.34|1914.65|1903.15|19
1736803030000|2025-01-13 21:17:10|1915.78|1904.28|1914.49|1902.99|1915.78|1904.28|1914.38|1902.88|16
1736803040000|2025-01-13 21:17:20|1914.5|1903|1914.67|1903.17|1915.79|1904.29|1914.49|1902.99|14
1736803050000|2025-01-13 21:17:30|1914.68|1903.18|1915.18|1903.68|1915.52|1904.02|1914.67|1903.17|13
1736803060000|2025-01-13 21:17:40|1915.09|1903.59|1914.64|1903.14|1915.09|1903.59|1914.44|1902.94|16
1736803070000|2025-01-13 21:17:50|1914.46|1902.96|1913.57|1902.07|1914.49|1902.99|1913.57|1902.07|10
1736803080000|2025-01-13 21:18:00|1912.74|1901.24|1911.25|1899.75|1912.74|1901.24|1910.86|1899.36|15
1736803090000|2025-01-13 21:18:10|1911.34|1899.84|1911.61|1900.11|1912.77|1901.27|1911.25|1899.75|19
1736803100000|2025-01-13 21:18:20|1911.7|1900.2|1911.44|1899.94|1912.98|1901.48|1911.44|1899.94|22
1736803110000|2025-01-13 21:18:30|1911.3|1899.8|1912.76|1901.26|1912.76|1901.26|1910.61|1899.11|15
1736803120000|2025-01-13 21:18:40|1912.86|1901.36|1912.82|1901.32|1912.96|1901.46|1911.37|1899.87|24
1736803130000|2025-01-13 21:18:50|1913.03|1901.53|1913.43|1901.93|1913.5|1902|1912.71|1901.21|20
1736803140000|2025-01-13 21:19:00|1913.52|1902.02|1911.77|1900.27|1913.94|1902.44|1911.77|1900.27|17
1736803150000|2025-01-13 21:19:10|1911.62|1900.12|1912.84|1901.34|1912.84|1901.34|1911.53|1900.03|19
1736803160000|2025-01-13 21:19:20|1912.63|1901.13|1910.48|1898.98|1912.63|1901.13|1910.48|1898.98|15
1736803170000|2025-01-13 21:19:30|1910.47|1898.97|1910.17|1898.67|1910.72|1899.22|1910.17|1898.67|16
1736803180000|2025-01-13 21:19:40|1910.16|1898.66|1908.23|1896.73|1910.16|1898.66|1908.23|1896.73|12
1736803190000|2025-01-13 21:19:50|1908.11|1896.61|1909.15|1897.65|1909.21|1897.71|1907.98|1896.48|28
1736803200000|2025-01-13 21:20:00|1909.1|1897.6|1908.87|1897.37|1909.29|1897.79|1908.87|1897.37|12
1736803210000|2025-01-13 21:20:10|1908.98|1897.48|1911.72|1900.22|1911.72|1900.22|1908.98|1897.48|14
1736803220000|2025-01-13 21:20:20|1912.85|1901.35|1914.02|1902.52|1914.02|1902.52|1912.85|1901.35|15
1736803230000|2025-01-13 21:20:30|1914.1|1902.6|1914.62|1903.12|1914.62|1903.12|1914.07|1902.57|10
1736803240000|2025-01-13 21:20:40|1914.61|1903.11|1913.98|1902.48|1914.61|1903.11|1913.98|1902.48|8
1736803250000|2025-01-13 21:20:50|1914.11|1902.61|1914.62|1903.12|1914.62|1903.12|1914.11|1902.61|8
1736803260000|2025-01-13 21:21:00|1915.28|1903.78|1915.4|1903.9|1916.13|1904.63|1915.22|1903.72|16
1736803270000|2025-01-13 21:21:10|1915.35|1903.85|1915.67|1904.17|1915.72|1904.22|1915.02|1903.52|19
1736803280000|2025-01-13 21:21:20|1915.48|1903.98|1914.01|1902.51|1915.52|1904.02|1913.94|1902.44|11
1736803290000|2025-01-13 21:21:30|1914.2|1902.7|1911.91|1900.41|1914.25|1902.75|1911.91|1900.41|13
1736803300000|2025-01-13 21:21:40|1911.36|1899.86|1911.32|1899.82|1911.36|1899.86|1911.04|1899.54|10
1736803310000|2025-01-13 21:21:50|1911.37|1899.87|1912.23|1900.73|1912.37|1900.87|1911.37|1899.87|17
1736803320000|2025-01-13 21:22:00|1912.33|1900.83|1912.22|1900.72|1912.48|1900.98|1912.22|1900.72|18
1736803330000|2025-01-13 21:22:10|1912.24|1900.74|1912.25|1900.75|1912.62|1901.12|1912.21|1900.71|19
1736803340000|2025-01-13 21:22:20|1912.24|1900.74|1912.66|1901.16|1912.66|1901.16|1912.24|1900.74|17
1736803350000|2025-01-13 21:22:30|1912.56|1901.06|1911.88|1900.38|1912.56|1901.06|1911.88|1900.38|10
1736803360000|2025-01-13 21:22:40|1911.93|1900.43|1912.51|1901.01|1912.55|1901.05|1911.67|1900.17|23
1736803370000|2025-01-13 21:22:50|1912.45|1900.95|1912.38|1900.88|1912.65|1901.15|1911.78|1900.28|24
1736803380000|2025-01-13 21:23:00|1912.33|1900.83|1912.62|1901.12|1912.66|1901.16|1912.33|1900.83|13
1736803390000|2025-01-13 21:23:10|1912.37|1900.87|1912.66|1901.16|1912.66|1901.16|1912.37|1900.87|10
1736803400000|2025-01-13 21:23:20|1912.82|1901.32|1912.97|1901.47|1912.97|1901.47|1912.82|1901.32|2
1736803410000|2025-01-13 21:23:30|1912.96|1901.46|1912.08|1900.58|1912.96|1901.46|1912.08|1900.58|11
1736803420000|2025-01-13 21:23:40|1912.07|1900.57|1912.97|1901.47|1912.97|1901.47|1911.56|1900.06|25
1736803430000|2025-01-13 21:23:50|1912.87|1901.37|1914.6|1903.1|1914.6|1903.1|1912.87|1901.37|8
1736803440000|2025-01-13 21:24:00|1914.55|1903.05|1914.6|1903.1|1914.6|1903.1|1914.55|1903.05|2
1736803460000|2025-01-13 21:24:20|1915.12|1903.62|1915.32|1903.82|1915.32|1903.82|1915.12|1903.62|4
1736803470000|2025-01-13 21:24:30|1915.36|1903.86|1915.61|1904.11|1915.64|1904.14|1915.36|1903.86|10
1736803480000|2025-01-13 21:24:40|1915.64|1904.14|1916.66|1905.16|1916.66|1905.16|1915.64|1904.14|5
1736803490000|2025-01-13 21:24:50|1916.73|1905.23|1917.88|1906.38|1917.88|1906.38|1916.73|1905.23|6
1736803500000|2025-01-13 21:25:00|1917.92|1906.42|1917.97|1906.47|1917.97|1906.47|1917.92|1906.42|2
1736803510000|2025-01-13 21:25:10|1918.03|1906.53|1919.25|1907.75|1919.25|1907.75|1918.03|1906.53|7
1736803520000|2025-01-13 21:25:20|1919.49|1907.99|1920.95|1909.45|1920.95|1909.45|1919.49|1907.99|11
1736803530000|2025-01-13 21:25:30|1921.82|1910.32|1923.49|1911.99|1923.49|1911.99|1921.82|1910.32|10
1736803540000|2025-01-13 21:25:40|1923.59|1912.09|1923.68|1912.18|1923.68|1912.18|1923.32|1911.82|19
1736803550000|2025-01-13 21:25:50|1923.65|1912.15|1923.1|1911.6|1923.7|1912.2|1923.1|1911.6|21
1736803560000|2025-01-13 21:26:00|1923.41|1911.91|1920.78|1909.28|1923.7|1912.2|1920.59|1909.09|16
1736803570000|2025-01-13 21:26:10|1920.37|1908.87|1920.28|1908.78|1920.92|1909.42|1920.14|1908.64|17
1736803580000|2025-01-13 21:26:20|1920.18|1908.68|1920.06|1908.56|1920.18|1908.68|1919.69|1908.19|10
1736803590000|2025-01-13 21:26:30|1920.14|1908.64|1920.06|1908.56|1920.2|1908.7|1920.06|1908.56|3
1736803640000|2025-01-13 21:27:20|1920.51|1909.01|1920.7|1909.2|1920.7|1909.2|1920.51|1909.01|5
1736803650000|2025-01-13 21:27:30|1920.75|1909.25|1920.75|1909.25|1920.86|1909.36|1920.75|1909.25|9
1736803660000|2025-01-13 21:27:40|1920.49|1908.99|1920.14|1908.64|1920.49|1908.99|1920.14|1908.64|8
1736803670000|2025-01-13 21:27:50|1920.13|1908.63|1920.06|1908.56|1920.13|1908.63|1920.06|1908.56|2
1736803680000|2025-01-13 21:28:00|1919.01|1907.51|1918.11|1906.61|1919.01|1907.51|1918.11|1906.61|13
1736803690000|2025-01-13 21:28:10|1917.95|1906.45|1917.95|1906.45|1917.95|1906.45|1917.95|1906.45|1
1736803730000|2025-01-13 21:28:50|1917.34|1905.84|1916.93|1905.43|1917.34|1905.84|1916.93|1905.43|6
1736803740000|2025-01-13 21:29:00|1916.54|1905.04|1917.39|1905.89|1917.39|1905.89|1916.43|1904.93|18
1736803750000|2025-01-13 21:29:10|1917.29|1905.79|1917.06|1905.56|1917.29|1905.79|1917.06|1905.56|11
1736803760000|2025-01-13 21:29:20|1916.98|1905.48|1916.8|1905.3|1916.98|1905.48|1916.8|1905.3|4
1736803770000|2025-01-13 21:29:30|1916.79|1905.29|1917.19|1905.69|1917.19|1905.69|1916.79|1905.29|10
1736803780000|2025-01-13 21:29:40|1917.16|1905.66|1916.89|1905.39|1917.19|1905.69|1916.89|1905.39|10
1736803790000|2025-01-13 21:29:50|1916.88|1905.38|1916.96|1905.46|1917.1|1905.6|1916.73|1905.23|12
1736803800000|2025-01-13 21:30:00|1916.99|1905.49|1918.14|1906.64|1918.14|1906.64|1916.8|1905.3|15
1736803810000|2025-01-13 21:30:10|1918.19|1906.69|1920.06|1908.56|1920.06|1908.56|1918.19|1906.69|6
1736803830000|2025-01-13 21:30:30|1920.02|1908.52|1920.06|1908.56|1920.06|1908.56|1919.83|1908.33|7
1736803840000|2025-01-13 21:30:40|1920.26|1908.76|1922.44|1910.94|1922.44|1910.94|1920.26|1908.76|6
1736803850000|2025-01-13 21:30:50|1922.96|1911.46|1923.47|1911.97|1923.47|1911.97|1922.96|1911.46|3
1736803860000|2025-01-13 21:31:00|1923.59|1912.09|1923.82|1912.32|1923.94|1912.44|1923.59|1912.09|10
1736803870000|2025-01-13 21:31:10|1923.94|1912.44|1923.86|1912.36|1923.94|1912.44|1923.47|1911.97|17
1736803880000|2025-01-13 21:31:20|1923.82|1912.32|1922.29|1910.79|1923.82|1912.32|1922.12|1910.62|15
1736803890000|2025-01-13 21:31:30|1922.15|1910.65|1921.91|1910.41|1922.3|1910.8|1921.31|1909.81|23
1736803900000|2025-01-13 21:31:40|1921.95|1910.45|1922.78|1911.28|1923.13|1911.63|1921.78|1910.28|16
1736803910000|2025-01-13 21:31:50|1922.65|1911.15|1922.23|1910.73|1922.98|1911.48|1922.21|1910.71|17
1736803920000|2025-01-13 21:32:00|1921.93|1910.43|1919.83|1908.33|1922.02|1910.52|1919.83|1908.33|14
1736803930000|2025-01-13 21:32:10|1919.55|1908.05|1918.75|1907.25|1920.21|1908.71|1918.75|1907.25|28
1736803940000|2025-01-13 21:32:20|1918.68|1907.18|1917.63|1906.13|1918.68|1907.18|1917.44|1905.94|20
1736803950000|2025-01-13 21:32:30|1917.54|1906.04|1919.38|1907.88|1919.38|1907.88|1917.53|1906.03|19
1736803960000|2025-01-13 21:32:40|1919.28|1907.78|1916.98|1905.48|1919.56|1908.06|1916.98|1905.48|31
1736803970000|2025-01-13 21:32:50|1916.97|1905.47|1917.71|1906.21|1917.82|1906.32|1916.97|1905.47|19
1736803980000|2025-01-13 21:33:00|1917.72|1906.22|1917.49|1905.99|1917.72|1906.22|1916.47|1904.97|26
1736803990000|2025-01-13 21:33:10|1917.44|1905.94|1917.06|1905.56|1917.44|1905.94|1916.33|1904.83|15
1736804000000|2025-01-13 21:33:20|1917.39|1905.89|1917.59|1906.09|1917.68|1906.18|1916.97|1905.47|15
1736804010000|2025-01-13 21:33:30|1917.78|1906.28|1917.18|1905.68|1918.74|1907.24|1917.08|1905.58|24
1736804020000|2025-01-13 21:33:40|1917.09|1905.59|1916.72|1905.22|1917.86|1906.36|1916.36|1904.86|25
1736804030000|2025-01-13 21:33:50|1916.76|1905.26|1916.08|1904.58|1916.81|1905.31|1915.99|1904.49|13
1736804040000|2025-01-13 21:34:00|1916.18|1904.68|1915.25|1903.75|1916.77|1905.27|1915.25|1903.75|18
1736804050000|2025-01-13 21:34:10|1915.15|1903.65|1915.85|1904.35|1916.1|1904.6|1914.95|1903.45|14
1736804060000|2025-01-13 21:34:20|1915.9|1904.4|1917.04|1905.54|1917.04|1905.54|1915.9|1904.4|14
1736804070000|2025-01-13 21:34:30|1917.03|1905.53|1918.53|1907.03|1918.53|1907.03|1917.03|1905.53|11
1736804080000|2025-01-13 21:34:40|1918.41|1906.91|1918.13|1906.63|1918.42|1906.92|1918.13|1906.63|5
1736804090000|2025-01-13 21:34:50|1917.92|1906.42|1917.11|1905.61|1917.92|1906.42|1917.11|1905.61|23
1736804100000|2025-01-13 21:35:00|1917.16|1905.66|1918.16|1906.66|1918.26|1906.76|1915.78|1904.28|31
1736804110000|2025-01-13 21:35:10|1918.18|1906.68|1915.31|1903.81|1918.27|1906.77|1915.31|1903.81|21
1736804120000|2025-01-13 21:35:20|1915.37|1903.87|1914.3|1902.8|1915.65|1904.15|1914.3|1902.8|27
1736804130000|2025-01-13 21:35:30|1914.16|1902.66|1916.65|1905.15|1916.65|1905.15|1914.16|1902.66|22
1736804140000|2025-01-13 21:35:40|1916.64|1905.14|1916.65|1905.15|1916.65|1905.15|1916.14|1904.64|20
1736804160000|2025-01-13 21:36:00|1916.35|1904.85|1916.23|1904.73|1916.35|1904.85|1916.02|1904.52|5
1736804170000|2025-01-13 21:36:10|1916.13|1904.63|1914.52|1903.02|1916.13|1904.63|1914.43|1902.93|18
1736804180000|2025-01-13 21:36:20|1914.51|1903.01|1914.03|1902.53|1914.51|1903.01|1913.95|1902.45|8
1736804190000|2025-01-13 21:36:30|1914.02|1902.52|1914.74|1903.24|1914.96|1903.46|1914.02|1902.52|13
1736804200000|2025-01-13 21:36:40|1914.46|1902.96|1914.36|1902.86|1914.47|1902.97|1914.14|1902.64|21
1736804210000|2025-01-13 21:36:50|1914.55|1903.05|1915.15|1903.65|1915.25|1903.75|1914.47|1902.97|21
1736804220000|2025-01-13 21:37:00|1915.17|1903.67|1916.83|1905.33|1916.83|1905.33|1915.17|1903.67|16
1736804230000|2025-01-13 21:37:10|1916.87|1905.37|1917.02|1905.52|1917.13|1905.63|1916.4|1904.9|20
1736804240000|2025-01-13 21:37:20|1917.23|1905.73|1917.79|1906.29|1917.86|1906.36|1917.23|1905.73|19
1736804250000|2025-01-13 21:37:30|1917.84|1906.34|1918.36|1906.86|1918.36|1906.86|1917.79|1906.29|15
1736804270000|2025-01-13 21:37:50|1918.45|1906.95|1920.81|1909.31|1920.81|1909.31|1918.45|1906.95|6
1736804280000|2025-01-13 21:38:00|1920.99|1909.49|1922.16|1910.66|1922.16|1910.66|1920.99|1909.49|5
1736804290000|2025-01-13 21:38:10|1922.98|1911.48|1923.79|1912.29|1923.79|1912.29|1922.98|1911.48|2
1736804300000|2025-01-13 21:38:20|1923.73|1912.23|1923.78|1912.28|1923.79|1912.29|1923.13|1911.63|19
1736804310000|2025-01-13 21:38:30|1923.79|1912.29|1923.79|1912.29|1923.79|1912.29|1923.79|1912.29|1
1736804330000|2025-01-13 21:38:50|1924.83|1913.33|1924.83|1913.33|1924.83|1913.33|1924.83|1913.33|1
1736804340000|2025-01-13 21:39:00|1926.24|1914.74|1926.24|1914.74|1926.24|1914.74|1926.17|1914.67|6
1736804350000|2025-01-13 21:39:10|1926.36|1914.86|1928.83|1917.33|1928.99|1917.49|1926.36|1914.86|10
1736804360000|2025-01-13 21:39:20|1928.84|1917.34|1931.39|1919.89|1931.39|1919.89|1928.79|1917.29|28
1736804370000|2025-01-13 21:39:30|1931.44|1919.94|1931.13|1919.63|1931.78|1920.28|1930.99|1919.49|18
1736804380000|2025-01-13 21:39:40|1930.98|1919.48|1931.6|1920.1|1931.89|1920.39|1930.24|1918.74|19
1736804390000|2025-01-13 21:39:50|1931.62|1920.12|1931.4|1919.9|1931.76|1920.26|1931.28|1919.78|11
1736804400000|2025-01-13 21:40:00|1931.45|1919.95|1931.99|1920.49|1931.99|1920.49|1931.45|1919.95|9
1736804410000|2025-01-13 21:40:10|1932.04|1920.54|1932.51|1921.01|1932.51|1921.01|1931.9|1920.4|13
1736804420000|2025-01-13 21:40:20|1932.65|1921.15|1934.26|1922.76|1934.26|1922.76|1932.65|1921.15|9
1736804430000|2025-01-13 21:40:30|1935.53|1924.03|1936.2|1924.7|1936.61|1925.11|1935.53|1924.03|21
1736804440000|2025-01-13 21:40:40|1936.3|1924.8|1934.56|1923.06|1936.3|1924.8|1934.37|1922.87|20
1736804450000|2025-01-13 21:40:50|1935|1923.5|1935.62|1924.12|1935.78|1924.28|1935|1923.5|22
1736804460000|2025-01-13 21:41:00|1935.74|1924.24|1935.73|1924.23|1935.93|1924.43|1935.25|1923.75|13
1736804470000|2025-01-13 21:41:10|1935.6|1924.1|1936.29|1924.79|1936.77|1925.27|1935.6|1924.1|15
1736804480000|2025-01-13 21:41:20|1936.28|1924.78|1935.84|1924.34|1936.6|1925.1|1935.27|1923.77|32
1736804490000|2025-01-13 21:41:30|1935.92|1924.42|1936.59|1925.09|1936.59|1925.09|1935.92|1924.42|18
1736804500000|2025-01-13 21:41:40|1936.64|1925.14|1937.75|1926.25|1937.75|1926.25|1936.64|1925.14|10
1736804510000|2025-01-13 21:41:50|1938.21|1926.71|1938.67|1927.17|1938.67|1927.17|1938.21|1926.71|7
1736804520000|2025-01-13 21:42:00|1938.65|1927.15|1938.8|1927.3|1939.02|1927.52|1938.65|1927.15|12
1736804530000|2025-01-13 21:42:10|1938.9|1927.4|1938.23|1926.73|1938.9|1927.4|1937.16|1925.66|17
1736804540000|2025-01-13 21:42:20|1938.28|1926.78|1936.9|1925.4|1938.28|1926.78|1936.74|1925.24|19
1736804550000|2025-01-13 21:42:30|1936.72|1925.22|1934.86|1923.36|1936.73|1925.23|1934.86|1923.36|9
1736804560000|2025-01-13 21:42:40|1933.98|1922.48|1933.35|1921.85|1933.98|1922.48|1932.62|1921.12|21
1736804570000|2025-01-13 21:42:50|1933.63|1922.13|1933.25|1921.75|1933.84|1922.34|1932.86|1921.36|19
1736804580000|2025-01-13 21:43:00|1933.34|1921.84|1934.95|1923.45|1934.95|1923.45|1933.34|1921.84|15
1736804590000|2025-01-13 21:43:10|1935.72|1924.22|1937.71|1926.21|1937.71|1926.21|1935.72|1924.22|15
1736804600000|2025-01-13 21:43:20|1938.23|1926.73|1938.92|1927.42|1938.92|1927.42|1937.74|1926.24|28
1736804610000|2025-01-13 21:43:30|1938.83|1927.33|1938.54|1927.04|1938.83|1927.33|1937.91|1926.41|25
1736804620000|2025-01-13 21:43:40|1938.67|1927.17|1937.6|1926.1|1938.67|1927.17|1937.6|1926.1|21
1736804630000|2025-01-13 21:43:50|1937.79|1926.29|1937.42|1925.92|1937.79|1926.29|1937.3|1925.8|13
1736804640000|2025-01-13 21:44:00|1937.43|1925.93|1936.04|1924.54|1937.79|1926.29|1935.94|1924.44|18
1736804650000|2025-01-13 21:44:10|1936.06|1924.56|1937.69|1926.19|1937.89|1926.39|1935.94|1924.44|23
1736804660000|2025-01-13 21:44:20|1937.6|1926.1|1936.67|1925.17|1937.67|1926.17|1936.67|1925.17|23
1736804670000|2025-01-13 21:44:30|1936.69|1925.19|1936.96|1925.46|1937.55|1926.05|1936.67|1925.17|25
1736804680000|2025-01-13 21:44:40|1936.86|1925.36|1936.61|1925.11|1936.86|1925.36|1936.15|1924.65|13
1736804690000|2025-01-13 21:44:50|1936.66|1925.16|1937.5|1926|1937.5|1926|1936.66|1925.16|16
1736804700000|2025-01-13 21:45:00|1936.95|1925.45|1937.02|1925.52|1937.42|1925.92|1936.74|1925.24|19
1736804710000|2025-01-13 21:45:10|1937.07|1925.57|1935.79|1924.29|1937.35|1925.85|1935.79|1924.29|14
1736804720000|2025-01-13 21:45:20|1935.78|1924.28|1935.08|1923.58|1937.03|1925.53|1935.08|1923.58|19
1736804730000|2025-01-13 21:45:30|1934.64|1923.14|1935.34|1923.84|1935.34|1923.84|1934.45|1922.95|16
1736804740000|2025-01-13 21:45:40|1935.24|1923.74|1934.13|1922.63|1935.25|1923.75|1934.11|1922.61|16
1736804750000|2025-01-13 21:45:50|1934.07|1922.57|1934.39|1922.89|1934.56|1923.06|1933.88|1922.38|21
1736804760000|2025-01-13 21:46:00|1934.37|1922.87|1933.22|1921.72|1934.37|1922.87|1933.13|1921.63|14
1736804770000|2025-01-13 21:46:10|1933.13|1921.63|1931.93|1920.43|1933.13|1921.63|1931.83|1920.33|14
1736804780000|2025-01-13 21:46:20|1932.1|1920.6|1932.46|1920.96|1932.66|1921.16|1931.79|1920.29|16
1736804790000|2025-01-13 21:46:30|1932.32|1920.82|1931.51|1920.01|1932.32|1920.82|1930.93|1919.43|14
1736804800000|2025-01-13 21:46:40|1931.47|1919.97|1931.54|1920.04|1931.54|1920.04|1931.47|1919.97|5
1736804810000|2025-01-13 21:46:50|1931.47|1919.97|1929.84|1918.34|1931.47|1919.97|1929.84|1918.34|3
1736804820000|2025-01-13 21:47:00|1929.94|1918.44|1927.27|1915.77|1929.94|1918.44|1927.19|1915.69|18
1736804830000|2025-01-13 21:47:10|1927.26|1915.76|1927.81|1916.31|1927.92|1916.42|1926.88|1915.38|21
1736804840000|2025-01-13 21:47:20|1927.62|1916.12|1925.99|1914.49|1927.86|1916.36|1925.76|1914.26|17
1736804850000|2025-01-13 21:47:30|1926.04|1914.54|1925.35|1913.85|1926.28|1914.78|1925.3|1913.8|17
1736804860000|2025-01-13 21:47:40|1925.33|1913.83|1924.39|1912.89|1925.33|1913.83|1924.2|1912.7|17
1736804870000|2025-01-13 21:47:50|1924.2|1912.7|1924.87|1913.37|1924.89|1913.39|1923.92|1912.42|29
1736804880000|2025-01-13 21:48:00|1924.91|1913.41|1924.14|1912.64|1924.91|1913.41|1924.14|1912.64|20
1736804890000|2025-01-13 21:48:10|1924.04|1912.54|1924.31|1912.81|1924.49|1912.99|1923.99|1912.49|16
1736804900000|2025-01-13 21:48:20|1924.22|1912.72|1923.21|1911.71|1924.25|1912.75|1923.16|1911.66|19
1736804910000|2025-01-13 21:48:30|1923.02|1911.52|1923.24|1911.74|1923.52|1912.02|1922.87|1911.37|13
1736804920000|2025-01-13 21:48:40|1923.16|1911.66|1922.1|1910.6|1923.16|1911.66|1922.1|1910.6|14
1736804930000|2025-01-13 21:48:50|1922.19|1910.69|1924.91|1913.41|1924.91|1913.41|1922.07|1910.57|16
1736804940000|2025-01-13 21:49:00|1924.95|1913.45|1927.22|1915.72|1927.22|1915.72|1924.95|1913.45|9
1736804950000|2025-01-13 21:49:10|1927.2|1915.7|1926.81|1915.31|1927.2|1915.7|1926.58|1915.08|17
1736804960000|2025-01-13 21:49:20|1926.82|1915.32|1927.12|1915.62|1927.15|1915.65|1926.82|1915.32|20
1736804970000|2025-01-13 21:49:30|1927.22|1915.72|1928.64|1917.14|1928.64|1917.14|1927.22|1915.72|5
1736804990000|2025-01-13 21:49:50|1928.74|1917.24|1928.84|1917.34|1928.84|1917.34|1928.74|1917.24|2
1736805000000|2025-01-13 21:50:00|1929.51|1918.01|1929.76|1918.26|1929.76|1918.26|1929.51|1918.01|3
1736805010000|2025-01-13 21:50:10|1929.69|1918.19|1929.76|1918.26|1929.76|1918.26|1929.12|1917.62|8
1736805020000|2025-01-13 21:50:20|1929.84|1918.34|1929.86|1918.36|1929.86|1918.36|1929.84|1918.34|2
1736805060000|2025-01-13 21:51:00|1929.82|1918.32|1928.89|1917.39|1929.82|1918.32|1928.65|1917.15|18
1736805070000|2025-01-13 21:51:10|1928.72|1917.22|1929.15|1917.65|1929.22|1917.72|1928.64|1917.14|9
1736805080000|2025-01-13 21:51:20|1928.98|1917.48|1928.73|1917.23|1929.12|1917.62|1928.72|1917.22|15
1736805090000|2025-01-13 21:51:30|1928.69|1917.19|1928.68|1917.18|1929.21|1917.71|1928.64|1917.14|12
1736805100000|2025-01-13 21:51:40|1928.7|1917.2|1928.83|1917.33|1928.96|1917.46|1928.7|1917.2|11
1736805110000|2025-01-13 21:51:50|1928.82|1917.32|1929.48|1917.98|1929.48|1917.98|1928.82|1917.32|13
1736805120000|2025-01-13 21:52:00|1929.4|1917.9|1929.48|1917.98|1929.48|1917.98|1929.38|1917.88|5
1736805130000|2025-01-13 21:52:10|1929.67|1918.17|1929.86|1918.36|1929.86|1918.36|1929.67|1918.17|2
1736805140000|2025-01-13 21:52:20|1930.27|1918.77|1930.37|1918.87|1930.37|1918.87|1930.27|1918.77|2
1736805160000|2025-01-13 21:52:40|1930.41|1918.91|1931.95|1920.45|1931.95|1920.45|1930.41|1918.91|4
1736805180000|2025-01-13 21:53:00|1932.03|1920.53|1935.56|1924.06|1935.56|1924.06|1932.03|1920.53|11
1736805190000|2025-01-13 21:53:10|1935.58|1924.08|1935.53|1924.03|1935.69|1924.19|1935.53|1924.03|7
1736805200000|2025-01-13 21:53:20|1935.16|1923.66|1933.55|1922.05|1935.16|1923.66|1933.22|1921.72|25
1736805210000|2025-01-13 21:53:30|1933.34|1921.84|1933.79|1922.29|1933.9|1922.4|1933.27|1921.77|23
1736805220000|2025-01-13 21:53:40|1933.84|1922.34|1934.03|1922.53|1934.53|1923.03|1933.84|1922.34|26
1736805230000|2025-01-13 21:53:50|1934.19|1922.69|1932.29|1920.79|1934.19|1922.69|1932.18|1920.68|29
1736805240000|2025-01-13 21:54:00|1932.39|1920.89|1933.08|1921.58|1933.08|1921.58|1932.15|1920.65|21
1736805250000|2025-01-13 21:54:10|1933.17|1921.67|1933.52|1922.02|1933.52|1922.02|1933.17|1921.67|3
1736805260000|2025-01-13 21:54:20|1934.41|1922.91|1934.53|1923.03|1934.76|1923.26|1934.31|1922.81|14
1736805270000|2025-01-13 21:54:30|1934.63|1923.13|1933.92|1922.42|1934.63|1923.13|1933.83|1922.33|15
1736805280000|2025-01-13 21:54:40|1933.87|1922.37|1932.33|1920.83|1933.87|1922.37|1932.32|1920.82|17
1736805290000|2025-01-13 21:54:50|1932.34|1920.84|1931.99|1920.49|1932.34|1920.84|1931.95|1920.45|10
1736805300000|2025-01-13 21:55:00|1931.95|1920.45|1932.03|1920.53|1932.13|1920.63|1931.95|1920.45|18
1736805310000|2025-01-13 21:55:10|1931.98|1920.48|1929.92|1918.42|1931.98|1920.48|1929.92|1918.42|7
1736805320000|2025-01-13 21:55:20|1929.83|1918.33|1930.03|1918.53|1930.71|1919.21|1929.76|1918.26|21
1736805330000|2025-01-13 21:55:30|1930.08|1918.58|1930.3|1918.8|1930.64|1919.14|1930.03|1918.53|14
1736805340000|2025-01-13 21:55:40|1930.25|1918.75|1929.86|1918.36|1930.25|1918.75|1929.2|1917.7|17
1736805350000|2025-01-13 21:55:50|1929.89|1918.39|1929.51|1918.01|1930.15|1918.65|1929.06|1917.56|28
1736805360000|2025-01-13 21:56:00|1929.55|1918.05|1931.42|1919.92|1931.42|1919.92|1929.55|1918.05|22
1736805370000|2025-01-13 21:56:10|1931.51|1920.01|1931.52|1920.02|1931.52|1920.02|1931.02|1919.52|25
1736805380000|2025-01-13 21:56:20|1931.34|1919.84|1931.47|1919.97|1931.52|1920.02|1930.98|1919.48|13
1736805390000|2025-01-13 21:56:30|1931.52|1920.02|1931.34|1919.84|1931.52|1920.02|1931.25|1919.75|11
1736805400000|2025-01-13 21:56:40|1931.48|1919.98|1931.52|1920.02|1931.52|1920.02|1931.48|1919.98|11
1736805410000|2025-01-13 21:56:50|1931.64|1920.14|1931.74|1920.24|1931.74|1920.24|1931.64|1920.14|2
1736805420000|2025-01-13 21:57:00|1931.97|1920.47|1932.94|1921.44|1932.94|1921.44|1931.97|1920.47|3
1736805460000|2025-01-13 21:57:40|1932.85|1921.35|1932.94|1921.44|1932.94|1921.44|1932.74|1921.24|6
1736805470000|2025-01-13 21:57:50|1933.23|1921.73|1933.49|1921.99|1933.49|1921.99|1933.23|1921.73|3
1736805490000|2025-01-13 21:58:10|1934.07|1922.57|1934.64|1923.14|1934.64|1923.14|1934.07|1922.57|2
1736805500000|2025-01-13 21:58:20|1935.01|1923.51|1934.96|1923.46|1935.06|1923.56|1934.76|1923.26|11
1736805510000|2025-01-13 21:58:30|1934.97|1923.47|1934.96|1923.46|1935.07|1923.57|1934.78|1923.28|27
1736805520000|2025-01-13 21:58:40|1935.06|1923.56|1935.37|1923.87|1935.37|1923.87|1934.93|1923.43|14
1736805540000|2025-01-13 21:59:00|1935.3|1923.8|1934.92|1923.42|1935.3|1923.8|1934.79|1923.29|10
1736805550000|2025-01-13 21:59:10|1934.91|1923.41|1935.09|1923.59|1935.09|1923.59|1934.81|1923.31|12
1736805560000|2025-01-13 21:59:20|1935.25|1923.75|1935.01|1923.51|1935.31|1923.81|1934.82|1923.32|28
1736805570000|2025-01-13 21:59:30|1935.2|1923.7|1936|1924.5|1936|1924.5|1935.16|1923.66|9
1736805580000|2025-01-13 21:59:40|1936.22|1924.72|1936.44|1924.94|1936.44|1924.94|1936.22|1924.72|5
1736805600000|2025-01-13 22:00:00|1936.45|1924.95|1938.6|1927.1|1938.6|1927.1|1936.45|1924.95|10
1736805610000|2025-01-13 22:00:10|1938.64|1927.14|1937.01|1925.51|1938.74|1927.24|1937.01|1925.51|26
1736805620000|2025-01-13 22:00:20|1936.91|1925.41|1936.58|1925.08|1937.1|1925.6|1936.42|1924.92|20
1736805630000|2025-01-13 22:00:30|1936.63|1925.13|1937.75|1926.25|1937.75|1926.25|1936.58|1925.08|24
1736805640000|2025-01-13 22:00:40|1938.42|1926.92|1938.76|1927.26|1938.76|1927.26|1938.42|1926.92|7
1736805650000|2025-01-13 22:00:50|1939.08|1927.58|1939.37|1927.87|1939.37|1927.87|1939.08|1927.58|2
1736805660000|2025-01-13 22:01:00|1939.42|1927.92|1939.91|1928.41|1939.91|1928.41|1939.42|1927.92|3
1736805670000|2025-01-13 22:01:10|1939.87|1928.37|1938.07|1926.57|1939.87|1928.37|1938.07|1926.57|26
1736805680000|2025-01-13 22:01:20|1937.83|1926.33|1939.9|1928.4|1939.9|1928.4|1937.73|1926.23|19
1736805690000|2025-01-13 22:01:30|1939.91|1928.41|1940.83|1929.33|1940.83|1929.33|1939.91|1928.41|3
1736805700000|2025-01-13 22:01:40|1940.98|1929.48|1941.86|1930.36|1942.01|1930.51|1940.98|1929.48|12
1736805710000|2025-01-13 22:01:50|1941.91|1930.41|1942.01|1930.51|1942.01|1930.51|1941.86|1930.36|4
1736805720000|2025-01-13 22:02:00|1942.1|1930.6|1944.16|1932.66|1944.32|1932.82|1942.1|1930.6|7
1736805730000|2025-01-13 22:02:10|1944.44|1932.94|1943.75|1932.25|1944.45|1932.95|1943.74|1932.24|23
1736805740000|2025-01-13 22:02:20|1943.7|1932.2|1942.37|1930.87|1944.16|1932.66|1942.01|1930.51|20
1736805750000|2025-01-13 22:02:30|1942.31|1930.81|1942.01|1930.51|1942.31|1930.81|1942.01|1930.51|17
1736805800000|2025-01-13 22:03:20|1942.1|1930.6|1940.06|1928.56|1942.1|1930.6|1940.02|1928.52|8
1736805810000|2025-01-13 22:03:30|1940.08|1928.58|1938.27|1926.77|1940.08|1928.58|1938.24|1926.74|24
1736805820000|2025-01-13 22:03:40|1938.23|1926.73|1937.87|1926.37|1938.23|1926.73|1937.7|1926.2|20
1736805830000|2025-01-13 22:03:50|1937.76|1926.26|1938.77|1927.27|1938.77|1927.27|1937.3|1925.8|27
1736805840000|2025-01-13 22:04:00|1939.14|1927.64|1940.31|1928.81|1940.48|1928.98|1939.14|1927.64|22
1736805850000|2025-01-13 22:04:10|1940.36|1928.86|1941.74|1930.24|1941.74|1930.24|1940.36|1928.86|6
1736805860000|2025-01-13 22:04:20|1941.83|1930.33|1942.52|1931.02|1942.56|1931.06|1941.83|1930.33|14
1736805870000|2025-01-13 22:04:30|1942.56|1931.06|1942.1|1930.6|1942.56|1931.06|1942.1|1930.6|23
1736805880000|2025-01-13 22:04:40|1941.67|1930.17|1941.84|1930.34|1941.98|1930.48|1941.6|1930.1|15
1736805890000|2025-01-13 22:04:50|1941.78|1930.28|1942.27|1930.77|1942.45|1930.95|1940.9|1929.4|25
1736805900000|2025-01-13 22:05:00|1942.35|1930.85|1941.87|1930.37|1942.35|1930.85|1941.84|1930.34|19
1736805910000|2025-01-13 22:05:10|1941.84|1930.34|1940.61|1929.11|1941.87|1930.37|1940.11|1928.61|27
1736805920000|2025-01-13 22:05:20|1940.56|1929.06|1940.23|1928.73|1940.81|1929.31|1939.77|1928.27|25
1736805930000|2025-01-13 22:05:30|1940.25|1928.75|1939.9|1928.4|1940.79|1929.29|1939.84|1928.34|29
1736805940000|2025-01-13 22:05:40|1939.87|1928.37|1941.69|1930.19|1941.69|1930.19|1939.52|1928.02|28
1736805950000|2025-01-13 22:05:50|1941.91|1930.41|1941.91|1930.41|1941.91|1930.41|1941.91|1930.41|1
1736805960000|2025-01-13 22:06:00|1942.13|1930.63|1943.45|1931.95|1943.45|1931.95|1942.13|1930.63|2
1736805970000|2025-01-13 22:06:10|1943.48|1931.98|1945.37|1933.87|1945.37|1933.87|1943.48|1931.98|6
1736805990000|2025-01-13 22:06:30|1946.24|1934.74|1946.62|1935.12|1946.86|1935.36|1946.24|1934.74|21
1736806000000|2025-01-13 22:06:40|1946.67|1935.17|1946.75|1935.25|1946.91|1935.41|1946.18|1934.68|20
1736806010000|2025-01-13 22:06:50|1946.85|1935.35|1946.92|1935.42|1946.96|1935.46|1946.68|1935.18|21
1736806020000|2025-01-13 22:07:00|1946.87|1935.37|1947.33|1935.83|1947.33|1935.83|1946.76|1935.26|12
1736806030000|2025-01-13 22:07:10|1947.69|1936.19|1948.05|1936.55|1948.05|1936.55|1947.69|1936.19|2
1736806060000|2025-01-13 22:07:40|1947.85|1936.35|1948.05|1936.55|1948.05|1936.55|1947.85|1936.35|4
1736806070000|2025-01-13 22:07:50|1948.69|1937.19|1949.09|1937.59|1949.12|1937.62|1948.69|1937.19|6
1736806080000|2025-01-13 22:08:00|1949.04|1937.54|1948.85|1937.35|1949.28|1937.78|1948.66|1937.16|22
1736806090000|2025-01-13 22:08:10|1948.9|1937.4|1948.33|1936.83|1949.37|1937.87|1948.33|1936.83|16
1736806100000|2025-01-13 22:08:20|1947.72|1936.22|1948.52|1937.02|1948.57|1937.07|1947.43|1935.93|18
1736806110000|2025-01-13 22:08:30|1948.58|1937.08|1949.75|1938.25|1949.75|1938.25|1948.58|1937.08|6
1736806140000|2025-01-13 22:09:00|1949.83|1938.33|1949.83|1938.33|1949.84|1938.34|1949.75|1938.25|5
1736806150000|2025-01-13 22:09:10|1949.82|1938.32|1949.83|1938.33|1949.84|1938.34|1949.82|1938.32|6
1736806160000|2025-01-13 22:09:20|1949.86|1938.36|1949.83|1938.33|1949.92|1938.42|1949.83|1938.33|10
1736806170000|2025-01-13 22:09:30|1949.84|1938.34|1950.49|1938.99|1950.49|1938.99|1949.84|1938.34|7
1736806180000|2025-01-13 22:09:40|1950.47|1938.97|1950.49|1938.99|1950.49|1938.99|1950.47|1938.97|3
1736806190000|2025-01-13 22:09:50|1950.96|1939.46|1953.29|1941.79|1953.29|1941.79|1950.96|1939.46|8
1736806200000|2025-01-13 22:10:00|1953.3|1941.8|1953.31|1941.81|1953.31|1941.81|1953.12|1941.62|7
1736806210000|2025-01-13 22:10:10|1953.51|1942.01|1953.7|1942.2|1953.7|1942.2|1953.51|1942.01|2
1736806220000|2025-01-13 22:10:20|1954.56|1943.06|1955.19|1943.69|1955.28|1943.78|1954.56|1943.06|10
1736806230000|2025-01-13 22:10:30|1955.22|1943.72|1955.11|1943.61|1955.22|1943.72|1954.84|1943.34|20
1736806240000|2025-01-13 22:10:40|1955.07|1943.57|1955.36|1943.86|1955.41|1943.91|1955.07|1943.57|17
1736806250000|2025-01-13 22:10:50|1955.41|1943.91|1955.74|1944.24|1955.75|1944.25|1955.36|1943.86|13
1736806260000|2025-01-13 22:11:00|1955.73|1944.23|1955.23|1943.73|1955.75|1944.25|1955.22|1943.72|22
1736806270000|2025-01-13 22:11:10|1955.19|1943.69|1954.29|1942.79|1955.31|1943.81|1954.29|1942.79|24
1736806280000|2025-01-13 22:11:20|1954.33|1942.83|1953.64|1942.14|1954.37|1942.87|1953.33|1941.83|26
1736806290000|2025-01-13 22:11:30|1953.62|1942.12|1953.44|1941.94|1953.62|1942.12|1953.3|1941.8|9
1736806300000|2025-01-13 22:11:40|1953.6|1942.1|1953.48|1941.98|1953.61|1942.11|1952.4|1940.9|22
1736806310000|2025-01-13 22:11:50|1953.39|1941.89|1953.61|1942.11|1953.93|1942.43|1953.22|1941.72|24
1736806320000|2025-01-13 22:12:00|1953.54|1942.04|1955.56|1944.06|1955.56|1944.06|1953.25|1941.75|28
1736806330000|2025-01-13 22:12:10|1955.46|1943.96|1955.36|1943.86|1955.46|1943.96|1955.09|1943.59|12
1736806340000|2025-01-13 22:12:20|1955.5|1944|1955.5|1944|1955.75|1944.25|1955.5|1944|15
1736806350000|2025-01-13 22:12:30|1955.53|1944.03|1955.25|1943.75|1955.53|1944.03|1955.25|1943.75|10
1736806360000|2025-01-13 22:12:40|1955.3|1943.8|1955.3|1943.8|1955.3|1943.8|1955.3|1943.8|1
1736806370000|2025-01-13 22:12:50|1955.4|1943.9|1955.25|1943.75|1955.4|1943.9|1955.25|1943.75|8
1736806380000|2025-01-13 22:13:00|1954.3|1942.8|1953.74|1942.24|1954.3|1942.8|1953.55|1942.05|8
1736806390000|2025-01-13 22:13:10|1953.62|1942.12|1953.37|1941.87|1953.62|1942.12|1953.06|1941.56|18
1736806400000|2025-01-13 22:13:20|1953.38|1941.88|1953.41|1941.91|1953.48|1941.98|1953.26|1941.76|17
1736806410000|2025-01-13 22:13:30|1953.46|1941.96|1953.79|1942.29|1953.79|1942.29|1953.3|1941.8|12
1736806420000|2025-01-13 22:13:40|1953.84|1942.34|1954.48|1942.98|1954.48|1942.98|1953.84|1942.34|9
1736806430000|2025-01-13 22:13:50|1954.95|1943.45|1955.19|1943.69|1955.19|1943.69|1954.95|1943.45|2
1736806450000|2025-01-13 22:14:10|1955.26|1943.76|1955.75|1944.25|1955.75|1944.25|1955.26|1943.76|2
1736806460000|2025-01-13 22:14:20|1956.57|1945.07|1956.99|1945.49|1957|1945.5|1956.57|1945.07|5
1736806470000|2025-01-13 22:14:30|1957|1945.5|1957|1945.5|1957|1945.5|1957|1945.5|1
1736806480000|2025-01-13 22:14:40|1957.16|1945.66|1957.87|1946.37|1957.87|1946.37|1957.16|1945.66|2
1736806490000|2025-01-13 22:14:50|1957.8|1946.3|1957.87|1946.37|1957.87|1946.37|1957.8|1946.3|9
1736806500000|2025-01-13 22:15:00|1957.86|1946.36|1957.14|1945.64|1957.86|1946.36|1957.14|1945.64|16
1736806510000|2025-01-13 22:15:10|1957.13|1945.63|1957.87|1946.37|1957.87|1946.37|1957.08|1945.58|14
1736806520000|2025-01-13 22:15:20|1957.64|1946.14|1957.3|1945.8|1957.64|1946.14|1957.26|1945.76|15
1736806530000|2025-01-13 22:15:30|1957.25|1945.75|1955.78|1944.28|1957.25|1945.75|1955.63|1944.13|21
1736806540000|2025-01-13 22:15:40|1956.33|1944.83|1953.88|1942.38|1956.38|1944.88|1953.88|1942.38|24
1736806550000|2025-01-13 22:15:50|1953.89|1942.39|1956.87|1945.37|1956.87|1945.37|1953.89|1942.39|24
1736806560000|2025-01-13 22:16:00|1956.82|1945.32|1956.8|1945.3|1956.87|1945.37|1956.79|1945.29|23
1736806570000|2025-01-13 22:16:10|1956.79|1945.29|1956.87|1945.37|1956.87|1945.37|1956.79|1945.29|11
1736806580000|2025-01-13 22:16:20|1956.86|1945.36|1956.87|1945.37|1956.87|1945.37|1956.8|1945.3|12
1736806590000|2025-01-13 22:16:30|1957.77|1946.27|1958.13|1946.63|1958.21|1946.71|1957.77|1946.27|11
1736806600000|2025-01-13 22:16:40|1958.16|1946.66|1958.7|1947.2|1958.7|1947.2|1958.15|1946.65|12
1736806630000|2025-01-13 22:17:10|1958.54|1947.04|1958.39|1946.89|1958.54|1947.04|1958.39|1946.89|2
1736806640000|2025-01-13 22:17:20|1956.88|1945.38|1953.92|1942.42|1956.88|1945.38|1953.92|1942.42|31
1736806650000|2025-01-13 22:17:30|1953.83|1942.33|1952.77|1941.27|1954.09|1942.59|1952.51|1941.01|33
1736806660000|2025-01-13 22:17:40|1952.75|1941.25|1950.9|1939.4|1952.75|1941.25|1950.88|1939.38|20
1736806670000|2025-01-13 22:17:50|1950.99|1939.49|1952.04|1940.54|1952.14|1940.64|1950.09|1938.59|28
1736806680000|2025-01-13 22:18:00|1951.94|1940.44|1952.02|1940.52|1952.61|1941.11|1951.8|1940.3|26
1736806690000|2025-01-13 22:18:10|1952.1|1940.6|1952.61|1941.11|1952.61|1941.11|1952.02|1940.52|11
1736806700000|2025-01-13 22:18:20|1952.56|1941.06|1952.57|1941.07|1952.57|1941.07|1952.4|1940.9|18
1736806710000|2025-01-13 22:18:30|1952.58|1941.08|1952.61|1941.11|1952.61|1941.11|1952.57|1941.07|4
1736806720000|2025-01-13 22:18:40|1952.88|1941.38|1954.47|1942.97|1954.47|1942.97|1952.88|1941.38|3
1736806730000|2025-01-13 22:18:50|1954.22|1942.72|1953.97|1942.47|1954.22|1942.72|1953.97|1942.47|9
1736806740000|2025-01-13 22:19:00|1953.33|1941.83|1954.13|1942.63|1954.3|1942.8|1952.89|1941.39|27
1736806750000|2025-01-13 22:19:10|1954.11|1942.61|1954.37|1942.87|1954.45|1942.95|1954.11|1942.61|13
1736806760000|2025-01-13 22:19:20|1954.27|1942.77|1954.47|1942.97|1954.47|1942.97|1954.13|1942.63|8
1736806780000|2025-01-13 22:19:40|1954.08|1942.58|1954.47|1942.97|1954.47|1942.97|1953.99|1942.49|17
1736806800000|2025-01-13 22:20:00|1954.84|1943.34|1955.48|1943.98|1955.48|1943.98|1954.84|1943.34|2
1736806810000|2025-01-13 22:20:10|1954.93|1943.43|1955.3|1943.8|1955.3|1943.8|1954.89|1943.39|15
1736806820000|2025-01-13 22:20:20|1955.2|1943.7|1955.48|1943.98|1955.48|1943.98|1955.2|1943.7|9
1736806850000|2025-01-13 22:20:50|1955.96|1944.46|1956.43|1944.93|1956.43|1944.93|1955.96|1944.46|2
1736806860000|2025-01-13 22:21:00|1956.42|1944.92|1955.66|1944.16|1956.42|1944.92|1955.54|1944.04|11
1736806870000|2025-01-13 22:21:10|1955.62|1944.12|1955.83|1944.33|1955.83|1944.33|1955.62|1944.12|5
1736806880000|2025-01-13 22:21:20|1955.78|1944.28|1955.54|1944.04|1955.78|1944.28|1955.54|1944.04|7
1736806890000|2025-01-13 22:21:30|1955.49|1943.99|1955.48|1943.98|1955.49|1943.99|1955.48|1943.98|2
1736806900000|2025-01-13 22:21:40|1954.52|1943.02|1952.7|1941.2|1954.52|1943.02|1952.7|1941.2|7
1736806910000|2025-01-13 22:21:50|1952.53|1941.03|1954.52|1943.02|1954.52|1943.02|1951.75|1940.25|24
1736806920000|2025-01-13 22:22:00|1954.51|1943.01|1955.31|1943.81|1955.31|1943.81|1954.51|1943.01|16
1736806930000|2025-01-13 22:22:10|1955.35|1943.85|1955.49|1943.99|1955.49|1943.99|1955.35|1943.85|4
1736806960000|2025-01-13 22:22:40|1955.39|1943.89|1955.41|1943.91|1955.42|1943.92|1955.39|1943.89|5
1736806970000|2025-01-13 22:22:50|1955.68|1944.18|1955.68|1944.18|1955.68|1944.18|1955.6|1944.1|5
1736806980000|2025-01-13 22:23:00|1955.73|1944.23|1956.62|1945.12|1956.62|1945.12|1955.68|1944.18|18
1736806990000|2025-01-13 22:23:10|1956.66|1945.16|1956.76|1945.26|1956.77|1945.27|1956.66|1945.16|8
1736807000000|2025-01-13 22:23:20|1956.79|1945.29|1955.85|1944.35|1956.81|1945.31|1955.85|1944.35|9
1736807010000|2025-01-13 22:23:30|1955.79|1944.29|1955.71|1944.21|1955.79|1944.29|1955.66|1944.16|5
1736807020000|2025-01-13 22:23:40|1955.66|1944.16|1955.68|1944.18|1955.93|1944.43|1955.48|1943.98|18
1736807030000|2025-01-13 22:23:50|1955.73|1944.23|1956.75|1945.25|1956.75|1945.25|1955.67|1944.17|21
1736807040000|2025-01-13 22:24:00|1956.65|1945.15|1956.75|1945.25|1956.75|1945.25|1956.59|1945.09|7
1736807070000|2025-01-13 22:24:30|1956.81|1945.31|1957.43|1945.93|1957.43|1945.93|1956.81|1945.31|4
1736807090000|2025-01-13 22:24:50|1957.33|1945.83|1957.13|1945.63|1957.33|1945.83|1957.13|1945.63|3
1736807100000|2025-01-13 22:25:00|1956.69|1945.19|1956.57|1945.07|1956.69|1945.19|1956.51|1945.01|8
1736807110000|2025-01-13 22:25:10|1956.66|1945.16|1957.43|1945.93|1957.43|1945.93|1956.61|1945.11|11
1736807120000|2025-01-13 22:25:20|1957.54|1946.04|1958.59|1947.09|1958.59|1947.09|1957.54|1946.04|6
1736807130000|2025-01-13 22:25:30|1958.86|1947.36|1959.12|1947.62|1959.12|1947.62|1958.86|1947.36|2
1736807140000|2025-01-13 22:25:40|1959.31|1947.81|1959.5|1948|1959.5|1948|1959.31|1947.81|2
1736807160000|2025-01-13 22:26:00|1960.2|1948.7|1960.34|1948.84|1960.64|1949.14|1960.2|1948.7|14
1736807170000|2025-01-13 22:26:10|1960.15|1948.65|1960.57|1949.07|1960.67|1949.17|1960.06|1948.56|12
1736807180000|2025-01-13 22:26:20|1960.58|1949.08|1960.8|1949.3|1961.2|1949.7|1960.58|1949.08|17
1736807190000|2025-01-13 22:26:30|1960.76|1949.26|1959.11|1947.61|1960.76|1949.26|1959.11|1947.61|18
1736807200000|2025-01-13 22:26:40|1959.08|1947.58|1958.69|1947.19|1959.08|1947.58|1958.63|1947.13|7
1736807210000|2025-01-13 22:26:50|1958.71|1947.21|1958.8|1947.3|1958.83|1947.33|1958.58|1947.08|11
1736807220000|2025-01-13 22:27:00|1958.81|1947.31|1959.62|1948.12|1959.62|1948.12|1958.81|1947.31|16
1736807230000|2025-01-13 22:27:10|1959.66|1948.16|1959.97|1948.47|1959.97|1948.47|1959.66|1948.16|8
1736807240000|2025-01-13 22:27:20|1960.01|1948.51|1960.09|1948.59|1960.09|1948.59|1959.87|1948.37|10
1736807250000|2025-01-13 22:27:30|1960.1|1948.6|1960.1|1948.6|1960.1|1948.6|1960.1|1948.6|1
1736807260000|2025-01-13 22:27:40|1960.09|1948.59|1960.09|1948.59|1960.09|1948.59|1960.09|1948.59|1
1736807270000|2025-01-13 22:27:50|1960.23|1948.73|1960.24|1948.74|1960.24|1948.74|1960.23|1948.73|2
1736807280000|2025-01-13 22:28:00|1960.23|1948.73|1959.74|1948.24|1960.23|1948.73|1959.74|1948.24|10
1736807290000|2025-01-13 22:28:10|1959.82|1948.32|1960.54|1949.04|1960.56|1949.06|1959.82|1948.32|10
1736807300000|2025-01-13 22:28:20|1960.42|1948.92|1959.74|1948.24|1960.42|1948.92|1959.74|1948.24|11
1736807360000|2025-01-13 22:29:20|1959.44|1947.94|1956.28|1944.78|1959.44|1947.94|1956.18|1944.68|12
1736807370000|2025-01-13 22:29:30|1956.27|1944.77|1956.05|1944.55|1956.27|1944.77|1956.05|1944.55|8
1736807380000|2025-01-13 22:29:40|1956.04|1944.54|1955.87|1944.37|1956.04|1944.54|1955.87|1944.37|8
1736807390000|2025-01-13 22:29:50|1955.86|1944.36|1955.85|1944.35|1955.86|1944.36|1955.85|1944.35|2
1736807400000|2025-01-13 22:30:00|1955.41|1943.91|1954.41|1942.91|1955.41|1943.91|1954.29|1942.79|18
1736807410000|2025-01-13 22:30:10|1954.42|1942.92|1954.58|1943.08|1954.79|1943.29|1954.42|1942.92|13
1736807420000|2025-01-13 22:30:20|1954.35|1942.85|1953.32|1941.82|1954.35|1942.85|1953.32|1941.82|7
1736807430000|2025-01-13 22:30:30|1953.27|1941.77|1953.02|1941.52|1953.27|1941.77|1952.72|1941.22|11
1736807440000|2025-01-13 22:30:40|1953.06|1941.56|1952|1940.5|1953.06|1941.56|1952|1940.5|16
1736807450000|2025-01-13 22:30:50|1951.91|1940.41|1951.95|1940.45|1951.95|1940.45|1951.9|1940.4|5
1736807460000|2025-01-13 22:31:00|1951.91|1940.41|1951.8|1940.3|1951.91|1940.41|1951.79|1940.29|9
1736807470000|2025-01-13 22:31:10|1951.79|1940.29|1951.78|1940.28|1951.79|1940.29|1951.78|1940.28|2
1736807480000|2025-01-13 22:31:20|1951.84|1940.34|1953.82|1942.32|1953.82|1942.32|1951.84|1940.34|18
1736807490000|2025-01-13 22:31:30|1953.85|1942.35|1954.04|1942.54|1954.04|1942.54|1953.85|1942.35|6
1736807500000|2025-01-13 22:31:40|1954.08|1942.58|1954.37|1942.87|1954.37|1942.87|1954.08|1942.58|5
1736807510000|2025-01-13 22:31:50|1954.36|1942.86|1954.18|1942.68|1954.36|1942.86|1954.14|1942.64|4
1736807520000|2025-01-13 22:32:00|1954.2|1942.7|1955.37|1943.87|1955.37|1943.87|1954.2|1942.7|12
1736807530000|2025-01-13 22:32:10|1955.41|1943.91|1955.45|1943.95|1955.6|1944.1|1955.41|1943.91|10
1736807540000|2025-01-13 22:32:20|1955.41|1943.91|1953.3|1941.8|1955.41|1943.91|1953.3|1941.8|19
1736807550000|2025-01-13 22:32:30|1953.19|1941.69|1951.3|1939.8|1953.19|1941.69|1951.27|1939.77|17
1736807560000|2025-01-13 22:32:40|1951.31|1939.81|1952.03|1940.53|1952.03|1940.53|1951.31|1939.81|13
1736807570000|2025-01-13 22:32:50|1952.27|1940.77|1953.04|1941.54|1953.07|1941.57|1952.27|1940.77|11
1736807580000|2025-01-13 22:33:00|1952.96|1941.46|1951.22|1939.72|1953|1941.5|1951.22|1939.72|18
1736807590000|2025-01-13 22:33:10|1950.98|1939.48|1950.43|1938.93|1950.98|1939.48|1950.43|1938.93|10
1736807600000|2025-01-13 22:33:20|1950.38|1938.88|1949.2|1937.7|1950.38|1938.88|1949.17|1937.67|13
1736807610000|2025-01-13 22:33:30|1949.19|1937.69|1948.35|1936.85|1949.19|1937.69|1948.35|1936.85|9
1736807620000|2025-01-13 22:33:40|1948.34|1936.84|1948.33|1936.83|1948.34|1936.84|1948.33|1936.83|2
1736807630000|2025-01-13 22:33:50|1948.27|1936.77|1948.27|1936.77|1948.27|1936.77|1948.27|1936.77|1
1736807640000|2025-01-13 22:34:00|1947.66|1936.16|1948.05|1936.55|1948.05|1936.55|1947.55|1936.05|8
1736807650000|2025-01-13 22:34:10|1948.06|1936.56|1948.14|1936.64|1948.14|1936.64|1948.06|1936.56|3
1736807660000|2025-01-13 22:34:20|1948.17|1936.67|1948.79|1937.29|1948.79|1937.29|1948.08|1936.58|13
1736807670000|2025-01-13 22:34:30|1948.6|1937.1|1947.3|1935.8|1948.6|1937.1|1947.3|1935.8|13
1736807680000|2025-01-13 22:34:40|1947.35|1935.85|1947.79|1936.29|1947.79|1936.29|1947.23|1935.73|14
1736807690000|2025-01-13 22:34:50|1947.83|1936.33|1948.16|1936.66|1948.16|1936.66|1947.82|1936.32|9
1736807700000|2025-01-13 22:35:00|1948.17|1936.67|1948.95|1937.45|1948.95|1937.45|1948.17|1936.67|14
1736807710000|2025-01-13 22:35:10|1948.83|1937.33|1948.11|1936.61|1948.83|1937.33|1948.03|1936.53|15
1736807720000|2025-01-13 22:35:20|1948.08|1936.58|1947.83|1936.33|1948.08|1936.58|1947.83|1936.33|6
1736807730000|2025-01-13 22:35:30|1947.82|1936.32|1947.98|1936.48|1947.98|1936.48|1947.68|1936.18|9
1736807740000|2025-01-13 22:35:40|1948.01|1936.51|1946.67|1935.17|1948.29|1936.79|1946.67|1935.17|21
1736807750000|2025-01-13 22:35:50|1946.52|1935.02|1946.46|1934.96|1946.52|1935.02|1946.36|1934.86|11
1736807760000|2025-01-13 22:36:00|1946.57|1935.07|1946.68|1935.18|1946.86|1935.36|1946.57|1935.07|13
1736807770000|2025-01-13 22:36:10|1946.65|1935.15|1946.43|1934.93|1946.65|1935.15|1946.43|1934.93|4
1736807780000|2025-01-13 22:36:20|1946.39|1934.89|1946.36|1934.86|1946.39|1934.89|1946.36|1934.86|3
1736807790000|2025-01-13 22:36:30|1945.78|1934.28|1944.57|1933.07|1945.78|1934.28|1944.47|1932.97|12
1736807800000|2025-01-13 22:36:40|1944.58|1933.08|1943.52|1932.02|1944.58|1933.08|1943.52|1932.02|12
1736807810000|2025-01-13 22:36:50|1943.51|1932.01|1943.51|1932.01|1943.51|1932.01|1943.51|1932.01|1
1736807820000|2025-01-13 22:37:00|1943.09|1931.59|1941.57|1930.07|1943.09|1931.59|1941.31|1929.81|13
1736807830000|2025-01-13 22:37:10|1941.61|1930.11|1943.09|1931.59|1943.09|1931.59|1941.59|1930.09|13
1736807840000|2025-01-13 22:37:20|1943.17|1931.67|1942.07|1930.57|1943.17|1931.67|1942.07|1930.57|13
1736807850000|2025-01-13 22:37:30|1942.06|1930.56|1942.72|1931.22|1942.72|1931.22|1942.06|1930.56|9
1736807860000|2025-01-13 22:37:40|1942.8|1931.3|1942.49|1930.99|1942.8|1931.3|1942.46|1930.96|3
1736807870000|2025-01-13 22:37:50|1942.87|1931.37|1944.25|1932.75|1944.25|1932.75|1942.87|1931.37|11
1736807880000|2025-01-13 22:38:00|1944.27|1932.77|1944.57|1933.07|1944.57|1933.07|1944.27|1932.77|2
1736807900000|2025-01-13 22:38:20|1944.64|1933.14|1945.76|1934.26|1945.76|1934.26|1944.64|1933.14|3
1736807930000|2025-01-13 22:38:50|1945.81|1934.31|1947.66|1936.16|1947.66|1936.16|1945.81|1934.31|6
1736807940000|2025-01-13 22:39:00|1947.48|1935.98|1946.35|1934.85|1947.48|1935.98|1946.35|1934.85|9
1736807950000|2025-01-13 22:39:10|1946.34|1934.84|1946.82|1935.32|1946.84|1935.34|1946.34|1934.84|11
1736807960000|2025-01-13 22:39:20|1946.67|1935.17|1946.97|1935.47|1946.99|1935.49|1946.64|1935.14|10
1736807970000|2025-01-13 22:39:30|1946.99|1935.49|1946.14|1934.64|1947.03|1935.53|1946.14|1934.64|7
1736807980000|2025-01-13 22:39:40|1946.15|1934.65|1946.18|1934.68|1946.18|1934.68|1946.05|1934.55|9
1736807990000|2025-01-13 22:39:50|1946.21|1934.71|1945.84|1934.34|1946.22|1934.72|1945.84|1934.34|10
1736808000000|2025-01-13 22:40:00|1945.71|1934.21|1944.06|1932.56|1945.78|1934.28|1944.06|1932.56|21
1736808010000|2025-01-13 22:40:10|1943.93|1932.43|1943.27|1931.77|1943.93|1932.43|1943.25|1931.75|8
1736808020000|2025-01-13 22:40:20|1943.25|1931.75|1943.25|1931.75|1943.31|1931.81|1943.25|1931.75|3
1736808040000|2025-01-13 22:40:40|1942.48|1930.98|1941.75|1930.25|1942.48|1930.98|1941.75|1930.25|8
1736808050000|2025-01-13 22:40:50|1941.16|1929.66|1940.99|1929.49|1941.17|1929.67|1940.97|1929.47|7
1736808060000|2025-01-13 22:41:00|1941.1|1929.6|1941.69|1930.19|1941.69|1930.19|1941.1|1929.6|15
1736808070000|2025-01-13 22:41:10|1941.73|1930.23|1941.75|1930.25|1941.75|1930.25|1941.73|1930.23|2
1736808110000|2025-01-13 22:41:50|1942.47|1930.97|1944.41|1932.91|1944.41|1932.91|1942.47|1930.97|15
1736808120000|2025-01-13 22:42:00|1944.42|1932.92|1944.47|1932.97|1944.47|1932.97|1944.42|1932.92|7
1736808160000|2025-01-13 22:42:40|1944.67|1933.17|1944.86|1933.36|1944.86|1933.36|1944.67|1933.17|2
1736808190000|2025-01-13 22:43:10|1945.61|1934.11|1946.28|1934.78|1946.28|1934.78|1945.61|1934.11|4
1736808200000|2025-01-13 22:43:20|1946.29|1934.79|1946.58|1935.08|1946.58|1935.08|1946.29|1934.79|3
1736808210000|2025-01-13 22:43:30|1946.56|1935.06|1946.38|1934.88|1946.56|1935.06|1946.24|1934.74|6
1736808220000|2025-01-13 22:43:40|1946.23|1934.73|1946.3|1934.8|1946.3|1934.8|1946.08|1934.58|6
1736808230000|2025-01-13 22:43:50|1946.27|1934.77|1946.14|1934.64|1946.27|1934.77|1946.14|1934.64|6
1736808240000|2025-01-13 22:44:00|1946.22|1934.72|1946.11|1934.61|1946.26|1934.76|1946.11|1934.61|10
1736808250000|2025-01-13 22:44:10|1946.13|1934.63|1946.03|1934.53|1946.13|1934.63|1946.01|1934.51|11
1736808260000|2025-01-13 22:44:20|1946.14|1934.64|1946.03|1934.53|1946.14|1934.64|1946.03|1934.53|3
1736808270000|2025-01-13 22:44:30|1946.04|1934.54|1946.04|1934.54|1946.04|1934.54|1946.04|1934.54|1
1736808280000|2025-01-13 22:44:40|1946.05|1934.55|1946.05|1934.55|1946.05|1934.55|1946.05|1934.55|1
1736808300000|2025-01-13 22:45:00|1946.06|1934.56|1946.06|1934.56|1946.06|1934.56|1946.06|1934.56|1
1736808320000|2025-01-13 22:45:20|1946.09|1934.59|1947.05|1935.55|1947.06|1935.56|1946.06|1934.56|16
1736808330000|2025-01-13 22:45:30|1947.06|1935.56|1947|1935.5|1947.07|1935.57|1946.99|1935.49|4
1736808340000|2025-01-13 22:45:40|1947.01|1935.51|1947.02|1935.52|1947.02|1935.52|1947.01|1935.51|2
1736808350000|2025-01-13 22:45:50|1947.2|1935.7|1947.45|1935.95|1947.45|1935.95|1947.2|1935.7|9
1736808360000|2025-01-13 22:46:00|1947.47|1935.97|1947.58|1936.08|1947.58|1936.08|1947.47|1935.97|6
1736808370000|2025-01-13 22:46:10|1947.61|1936.11|1947.66|1936.16|1947.66|1936.16|1947.61|1936.11|4
1736808380000|2025-01-13 22:46:20|1947.67|1936.17|1947.72|1936.22|1947.72|1936.22|1947.67|1936.17|5
1736808390000|2025-01-13 22:46:30|1947.73|1936.23|1947.94|1936.44|1947.94|1936.44|1947.73|1936.23|7
1736808410000|2025-01-13 22:46:50|1948.01|1936.51|1949.01|1937.51|1949.01|1937.51|1948.01|1936.51|9
1736808420000|2025-01-13 22:47:00|1949.33|1937.83|1951.85|1940.35|1951.85|1940.35|1949.33|1937.83|9
1736808430000|2025-01-13 22:47:10|1951.81|1940.31|1952.22|1940.72|1952.22|1940.72|1951.81|1940.31|11
1736808440000|2025-01-13 22:47:20|1952.27|1940.77|1952.34|1940.84|1952.34|1940.84|1952.27|1940.77|4
1736808450000|2025-01-13 22:47:30|1952.35|1940.85|1953.08|1941.58|1953.08|1941.58|1952.35|1940.85|11
1736808460000|2025-01-13 22:47:40|1953.05|1941.55|1952.94|1941.44|1953.05|1941.55|1952.94|1941.44|4
1736808470000|2025-01-13 22:47:50|1952.96|1941.46|1952.91|1941.41|1953.01|1941.51|1952.91|1941.41|5
1736808480000|2025-01-13 22:48:00|1952.95|1941.45|1953.19|1941.69|1953.19|1941.69|1952.91|1941.41|10
1736808490000|2025-01-13 22:48:10|1953.2|1941.7|1953.39|1941.89|1953.39|1941.89|1953.2|1941.7|8
1736808500000|2025-01-13 22:48:20|1953.4|1941.9|1953.44|1941.94|1953.44|1941.94|1953.4|1941.9|5
1736808520000|2025-01-13 22:48:40|1953.45|1941.95|1953.45|1941.95|1953.45|1941.95|1953.45|1941.95|1
1736808540000|2025-01-13 22:49:00|1953.77|1942.27|1954.1|1942.6|1954.1|1942.6|1953.77|1942.27|4
1736808550000|2025-01-13 22:49:10|1954.24|1942.74|1954.38|1942.88|1954.38|1942.88|1954.24|1942.74|4
1736808560000|2025-01-13 22:49:20|1954.35|1942.85|1954.35|1942.85|1954.35|1942.85|1954.35|1942.85|1
1736808570000|2025-01-13 22:49:30|1954.36|1942.86|1953.38|1941.88|1954.36|1942.86|1953.37|1941.87|12
1736808580000|2025-01-13 22:49:40|1953.35|1941.85|1953.16|1941.66|1953.35|1941.85|1953.16|1941.66|5
1736808620000|2025-01-13 22:50:20|1952.94|1941.44|1952.71|1941.21|1952.94|1941.44|1952.71|1941.21|2
1736808630000|2025-01-13 22:50:30|1952.09|1940.59|1950.24|1938.74|1952.09|1940.59|1950.24|1938.74|6
1736808640000|2025-01-13 22:50:40|1950.23|1938.73|1950.16|1938.66|1950.24|1938.74|1950.16|1938.66|7
1736808650000|2025-01-13 22:50:50|1950.15|1938.65|1950.05|1938.55|1950.15|1938.65|1950.05|1938.55|4
1736808660000|2025-01-13 22:51:00|1950.01|1938.51|1948.78|1937.28|1950.01|1938.51|1948.78|1937.28|16
1736808670000|2025-01-13 22:51:10|1948.76|1937.26|1948.42|1936.92|1948.76|1937.26|1948.42|1936.92|8
1736808680000|2025-01-13 22:51:20|1948.4|1936.9|1947.82|1936.32|1948.4|1936.9|1947.82|1936.32|9
1736808690000|2025-01-13 22:51:30|1947.79|1936.29|1947.67|1936.17|1947.9|1936.4|1947.67|1936.17|8
1736808700000|2025-01-13 22:51:40|1947.63|1936.13|1947.49|1935.99|1947.63|1936.13|1947.49|1935.99|6
1736808720000|2025-01-13 22:52:00|1946.34|1934.84|1945.42|1933.92|1946.34|1934.84|1945.42|1933.92|5
1736808730000|2025-01-13 22:52:10|1945.38|1933.88|1945.32|1933.82|1945.38|1933.88|1945.32|1933.82|4
1736808750000|2025-01-13 22:52:30|1945.91|1934.41|1946.03|1934.53|1946.08|1934.58|1945.91|1934.41|4
1736808760000|2025-01-13 22:52:40|1946.06|1934.56|1946.19|1934.69|1946.19|1934.69|1946.06|1934.56|7
1736808770000|2025-01-13 22:52:50|1946.2|1934.7|1946.2|1934.7|1946.2|1934.7|1946.2|1934.7|1
1736808780000|2025-01-13 22:53:00|1946.27|1934.77|1946.29|1934.79|1946.29|1934.79|1946.27|1934.77|3
1736808790000|2025-01-13 22:53:10|1946.21|1934.71|1946.29|1934.79|1946.29|1934.79|1946.21|1934.71|2
1736808800000|2025-01-13 22:53:20|1946.34|1934.84|1946.35|1934.85|1946.35|1934.85|1946.34|1934.84|2
1736808810000|2025-01-13 22:53:30|1946.86|1935.36|1947.27|1935.77|1947.28|1935.78|1946.86|1935.36|8
1736808820000|2025-01-13 22:53:40|1947.35|1935.85|1947.39|1935.89|1947.39|1935.89|1947.35|1935.85|4
1736808830000|2025-01-13 22:53:50|1947.69|1936.19|1948.27|1936.77|1948.27|1936.77|1947.69|1936.19|13
1736808840000|2025-01-13 22:54:00|1948.24|1936.74|1948.08|1936.58|1948.24|1936.74|1948.07|1936.57|6
1736808850000|2025-01-13 22:54:10|1948.05|1936.55|1948.08|1936.58|1948.08|1936.58|1948.05|1936.55|2
1736808860000|2025-01-13 22:54:20|1948.05|1936.55|1948.08|1936.58|1948.08|1936.58|1948.05|1936.55|2
1736808880000|2025-01-13 22:54:40|1948.09|1936.59|1948.09|1936.59|1948.09|1936.59|1948.09|1936.59|1
1736808890000|2025-01-13 22:54:50|1948.1|1936.6|1948.1|1936.6|1948.1|1936.6|1948.1|1936.6|1
1736808900000|2025-01-13 22:55:00|1948.11|1936.61|1948.12|1936.62|1948.12|1936.62|1948.11|1936.61|2
1736808910000|2025-01-13 22:55:10|1948.14|1936.64|1948.18|1936.68|1948.18|1936.68|1948.14|1936.64|4
1736808920000|2025-01-13 22:55:20|1948.25|1936.75|1948.88|1937.38|1948.88|1937.38|1948.25|1936.75|6
1736808930000|2025-01-13 22:55:30|1948.91|1937.41|1949.23|1937.73|1949.41|1937.91|1948.91|1937.41|11
1736808940000|2025-01-13 22:55:40|1949.41|1937.91|1950.13|1938.63|1950.13|1938.63|1949.23|1937.73|12
1736808950000|2025-01-13 22:55:50|1950.19|1938.69|1950.68|1939.18|1950.68|1939.18|1950.14|1938.64|16
1736808960000|2025-01-13 22:56:00|1950.69|1939.19|1950.96|1939.46|1950.96|1939.46|1950.69|1939.19|4
1736808970000|2025-01-13 22:56:10|1950.99|1939.49|1951.04|1939.54|1951.04|1939.54|1950.99|1939.49|3
1736808980000|2025-01-13 22:56:20|1951.03|1939.53|1949.27|1937.77|1951.03|1939.53|1949.27|1937.77|16
1736808990000|2025-01-13 22:56:30|1949.33|1937.83|1949.03|1937.53|1949.33|1937.83|1949.02|1937.52|11
1736809000000|2025-01-13 22:56:40|1949.02|1937.52|1949.02|1937.52|1949.03|1937.53|1949.02|1937.52|5
1736809010000|2025-01-13 22:56:50|1949.03|1937.53|1949.9|1938.4|1949.93|1938.43|1949.03|1937.53|12
1736809020000|2025-01-13 22:57:00|1949.93|1938.43|1949.91|1938.41|1949.96|1938.46|1949.91|1938.41|5
1736809030000|2025-01-13 22:57:10|1949.9|1938.4|1949.46|1937.96|1949.9|1938.4|1949.46|1937.96|7
1736809040000|2025-01-13 22:57:20|1949.45|1937.95|1949.78|1938.28|1949.86|1938.36|1949.45|1937.95|10
1736809050000|2025-01-13 22:57:30|1949.97|1938.47|1950.13|1938.63|1950.13|1938.63|1949.97|1938.47|11
1736809060000|2025-01-13 22:57:40|1950.14|1938.64|1950.33|1938.83|1950.33|1938.83|1950.14|1938.64|7
1736809080000|2025-01-13 22:58:00|1950.75|1939.25|1951.16|1939.66|1951.16|1939.66|1950.75|1939.25|5
1736809090000|2025-01-13 22:58:10|1951.27|1939.77|1952.72|1941.22|1952.72|1941.22|1951.27|1939.77|9
1736809100000|2025-01-13 22:58:20|1952.76|1941.26|1952.8|1941.3|1952.8|1941.3|1952.76|1941.26|2
1736809140000|2025-01-13 22:59:00|1953.25|1941.75|1953.68|1942.18|1953.68|1942.18|1953.25|1941.75|9
1736809150000|2025-01-13 22:59:10|1953.69|1942.19|1953.71|1942.21|1953.71|1942.21|1953.69|1942.19|2
1736809180000|2025-01-13 22:59:40|1954.23|1942.73|1954.53|1943.03|1954.53|1943.03|1954.23|1942.73|8
1736809190000|2025-01-13 22:59:50|1954.54|1943.04|1954.4|1942.9|1954.55|1943.05|1954.4|1942.9|3
1736809200000|2025-01-13 23:00:00|1954.41|1942.91|1954.68|1943.18|1954.72|1943.22|1954.41|1942.91|10
1736809210000|2025-01-13 23:00:10|1954.7|1943.2|1954.69|1943.19|1954.73|1943.23|1954.69|1943.19|5
1736809220000|2025-01-13 23:00:20|1954.7|1943.2|1954.13|1942.63|1954.7|1943.2|1954.13|1942.63|4
1736809230000|2025-01-13 23:00:30|1954|1942.5|1953.52|1942.02|1954|1942.5|1953.1|1941.6|12
1736809240000|2025-01-13 23:00:40|1953.54|1942.04|1953.24|1941.74|1953.58|1942.08|1953.15|1941.65|12
1736809250000|2025-01-13 23:00:50|1953.2|1941.7|1952.8|1941.3|1953.2|1941.7|1952.8|1941.3|9
1736809260000|2025-01-13 23:01:00|1952.61|1941.11|1952.41|1940.91|1952.61|1941.11|1952.41|1940.91|8
1736809270000|2025-01-13 23:01:10|1951.5|1940|1950.22|1938.72|1951.5|1940|1950.22|1938.72|5
1736809280000|2025-01-13 23:01:20|1950.19|1938.69|1950.04|1938.54|1950.19|1938.69|1950.04|1938.54|7
1736809290000|2025-01-13 23:01:30|1950.02|1938.52|1950.01|1938.51|1950.11|1938.61|1950.01|1938.51|5
1736809300000|2025-01-13 23:01:40|1950|1938.5|1949.2|1937.7|1950|1938.5|1949.2|1937.7|7
1736809310000|2025-01-13 23:01:50|1949.19|1937.69|1948.88|1937.38|1949.33|1937.83|1948.88|1937.38|15
1736809320000|2025-01-13 23:02:00|1948.46|1936.96|1948.9|1937.4|1949.02|1937.52|1947.82|1936.32|21
1736809330000|2025-01-13 23:02:10|1948.99|1937.49|1949.53|1938.03|1949.64|1938.14|1948.99|1937.49|17
1736809340000|2025-01-13 23:02:20|1949.54|1938.04|1949.59|1938.09|1949.78|1938.28|1949.54|1938.04|11
1736809350000|2025-01-13 23:02:30|1949.57|1938.07|1949.21|1937.71|1949.57|1938.07|1949.13|1937.63|7
1736809360000|2025-01-13 23:02:40|1949.34|1937.84|1949.59|1938.09|1949.59|1938.09|1949.13|1937.63|12
1736809370000|2025-01-13 23:02:50|1949.65|1938.15|1950.06|1938.56|1950.06|1938.56|1949.65|1938.15|10
1736809380000|2025-01-13 23:03:00|1950.1|1938.6|1950|1938.5|1950.14|1938.64|1950|1938.5|8
1736809390000|2025-01-13 23:03:10|1949.96|1938.46|1949.4|1937.9|1949.96|1938.46|1949.4|1937.9|9
1736809400000|2025-01-13 23:03:20|1949.39|1937.89|1949.67|1938.17|1949.68|1938.18|1949.38|1937.88|9
1736809410000|2025-01-13 23:03:30|1949.68|1938.18|1950.16|1938.66|1950.16|1938.66|1949.68|1938.18|11
1736809420000|2025-01-13 23:03:40|1950.17|1938.67|1950.53|1939.03|1950.53|1939.03|1950.17|1938.67|6
1736809430000|2025-01-13 23:03:50|1950.56|1939.06|1950.78|1939.28|1950.78|1939.28|1950.56|1939.06|7
1736809440000|2025-01-13 23:04:00|1950.8|1939.3|1950.8|1939.3|1950.8|1939.3|1950.8|1939.3|1
1736809450000|2025-01-13 23:04:10|1950.81|1939.31|1950.77|1939.27|1950.82|1939.32|1950.77|1939.27|3
1736809460000|2025-01-13 23:04:20|1950.54|1939.04|1950.65|1939.15|1950.65|1939.15|1950.54|1939.04|4
1736809470000|2025-01-13 23:04:30|1950.66|1939.16|1952.04|1940.54|1952.04|1940.54|1950.66|1939.16|14
1736809480000|2025-01-13 23:04:40|1952.62|1941.12|1953.21|1941.71|1953.21|1941.71|1952.62|1941.12|5
1736809510000|2025-01-13 23:05:10|1952.65|1941.15|1952.53|1941.03|1952.68|1941.18|1952.53|1941.03|9
1736809520000|2025-01-13 23:05:20|1952.5|1941|1952.13|1940.63|1952.5|1941|1952.13|1940.63|8
1736809530000|2025-01-13 23:05:30|1952.11|1940.61|1951.86|1940.36|1952.11|1940.61|1951.86|1940.36|8
1736809540000|2025-01-13 23:05:40|1951.84|1940.34|1951.69|1940.19|1951.84|1940.34|1951.69|1940.19|5
1736809550000|2025-01-13 23:05:50|1951.59|1940.09|1950.78|1939.28|1951.59|1940.09|1950.78|1939.28|7
1736809560000|2025-01-13 23:06:00|1950.74|1939.24|1950|1938.5|1950.74|1939.24|1949.97|1938.47|11
1736809570000|2025-01-13 23:06:10|1949.99|1938.49|1949.89|1938.39|1949.99|1938.49|1949.89|1938.39|4
1736809580000|2025-01-13 23:06:20|1949.82|1938.32|1949.79|1938.29|1949.82|1938.32|1949.79|1938.29|3
1736809590000|2025-01-13 23:06:30|1949.78|1938.28|1949.73|1938.23|1949.78|1938.28|1949.72|1938.22|5
1736809600000|2025-01-13 23:06:40|1949.74|1938.24|1949.79|1938.29|1949.83|1938.33|1949.72|1938.22|8
1736809610000|2025-01-13 23:06:50|1949.75|1938.25|1949.57|1938.07|1949.75|1938.25|1949.57|1938.07|6
1736809630000|2025-01-13 23:07:10|1949.16|1937.66|1948.81|1937.31|1949.16|1937.66|1948.81|1937.31|6
1736809640000|2025-01-13 23:07:20|1948.78|1937.28|1948.75|1937.25|1948.78|1937.28|1948.75|1937.25|3
1736809680000|2025-01-13 23:08:00|1947.96|1936.46|1947.25|1935.75|1947.96|1936.46|1947.25|1935.75|5
1736809690000|2025-01-13 23:08:10|1947.29|1935.79|1947.81|1936.31|1947.91|1936.41|1947.29|1935.79|11
1736809700000|2025-01-13 23:08:20|1947.84|1936.34|1947.83|1936.33|1947.84|1936.34|1947.83|1936.33|2
1736809710000|2025-01-13 23:08:30|1947.79|1936.29|1947.78|1936.28|1947.79|1936.29|1947.77|1936.27|4
1736809720000|2025-01-13 23:08:40|1947.79|1936.29|1948.12|1936.62|1948.12|1936.62|1947.79|1936.29|10
1736809730000|2025-01-13 23:08:50|1948.45|1936.95|1948.94|1937.44|1948.94|1937.44|1948.45|1936.95|12
1736809740000|2025-01-13 23:09:00|1948.87|1937.37|1947.94|1936.44|1948.87|1937.37|1947.94|1936.44|7
1736809760000|2025-01-13 23:09:20|1948|1936.5|1949.04|1937.54|1949.04|1937.54|1948|1936.5|11
1736809770000|2025-01-13 23:09:30|1949.09|1937.59|1949.28|1937.78|1949.28|1937.78|1949.09|1937.59|13
1736809790000|2025-01-13 23:09:50|1949.08|1937.58|1948.85|1937.35|1949.08|1937.58|1948.85|1937.35|3
1736809800000|2025-01-13 23:10:00|1949.03|1937.53|1949.28|1937.78|1949.28|1937.78|1949.02|1937.52|9
1736809810000|2025-01-13 23:10:10|1949.32|1937.82|1949.47|1937.97|1949.47|1937.97|1949.32|1937.82|3
1736809820000|2025-01-13 23:10:20|1949.68|1938.18|1950.63|1939.13|1950.63|1939.13|1949.68|1938.18|2
1736809830000|2025-01-13 23:10:30|1950.96|1939.46|1951.29|1939.79|1951.29|1939.79|1950.96|1939.46|3
1736809840000|2025-01-13 23:10:40|1951.27|1939.77|1951.28|1939.78|1951.28|1939.78|1951.26|1939.76|4
1736809850000|2025-01-13 23:10:50|1951.29|1939.79|1951.29|1939.79|1951.29|1939.79|1951.29|1939.79|1
1736809870000|2025-01-13 23:11:10|1951.35|1939.85|1951.78|1940.28|1951.78|1940.28|1951.35|1939.85|4
1736809880000|2025-01-13 23:11:20|1952.8|1941.3|1953.51|1942.01|1953.51|1942.01|1952.8|1941.3|8
1736809890000|2025-01-13 23:11:30|1953.52|1942.02|1953.69|1942.19|1953.69|1942.19|1953.52|1942.02|7
1736809900000|2025-01-13 23:11:40|1953.7|1942.2|1953.81|1942.31|1953.81|1942.31|1953.7|1942.2|6
1736809930000|2025-01-13 23:12:10|1953.7|1942.2|1953.6|1942.1|1953.7|1942.2|1953.6|1942.1|3
1736809940000|2025-01-13 23:12:20|1953.64|1942.14|1953.81|1942.31|1953.81|1942.31|1953.64|1942.14|2
1736809950000|2025-01-13 23:12:30|1953.8|1942.3|1953.81|1942.31|1953.81|1942.31|1953.5|1942|12
1736809970000|2025-01-13 23:12:50|1953.51|1942.01|1953.26|1941.76|1953.51|1942.01|1953.26|1941.76|4
1736809980000|2025-01-13 23:13:00|1953.29|1941.79|1952.68|1941.18|1953.29|1941.79|1952.53|1941.03|10
1736809990000|2025-01-13 23:13:10|1952.58|1941.08|1953.74|1942.24|1953.77|1942.27|1952.58|1941.08|11
1736810000000|2025-01-13 23:13:20|1953.72|1942.22|1953.74|1942.24|1953.81|1942.31|1953.72|1942.22|8
1736810010000|2025-01-13 23:13:30|1953.77|1942.27|1953.65|1942.15|1953.8|1942.3|1953.65|1942.15|7
1736810020000|2025-01-13 23:13:40|1953.52|1942.02|1953.81|1942.31|1953.81|1942.31|1953.41|1941.91|8
1736810030000|2025-01-13 23:13:50|1953.65|1942.15|1953.62|1942.12|1953.66|1942.16|1953.62|1942.12|5
1736810040000|2025-01-13 23:14:00|1953.57|1942.07|1953.64|1942.14|1953.64|1942.14|1953.57|1942.07|3
1736810050000|2025-01-13 23:14:10|1953.7|1942.2|1953.74|1942.24|1953.74|1942.24|1953.7|1942.2|4
1736810060000|2025-01-13 23:14:20|1953.7|1942.2|1953.7|1942.2|1953.7|1942.2|1953.7|1942.2|1
1736810070000|2025-01-13 23:14:30|1953.68|1942.18|1953.71|1942.21|1953.71|1942.21|1953.68|1942.18|4
1736810080000|2025-01-13 23:14:40|1953.72|1942.22|1953.59|1942.09|1953.81|1942.31|1953.59|1942.09|5
1736810090000|2025-01-13 23:14:50|1953.64|1942.14|1953.64|1942.14|1953.64|1942.14|1953.64|1942.14|1
1736810100000|2025-01-13 23:15:00|1953.65|1942.15|1953.76|1942.26|1953.8|1942.3|1953.65|1942.15|16
1736810110000|2025-01-13 23:15:10|1953.75|1942.25|1953.81|1942.31|1953.81|1942.31|1953.75|1942.25|4
1736810130000|2025-01-13 23:15:30|1953.82|1942.32|1953.83|1942.33|1953.83|1942.33|1953.82|1942.32|2
1736810150000|2025-01-13 23:15:50|1953.8|1942.3|1953.46|1941.96|1953.8|1942.3|1953.46|1941.96|5
1736810160000|2025-01-13 23:16:00|1953.61|1942.11|1953.5|1942|1953.61|1942.11|1953.5|1942|4
1736810170000|2025-01-13 23:16:10|1953.46|1941.96|1953.46|1941.96|1953.46|1941.96|1953.46|1941.96|1
1736810200000|2025-01-13 23:16:40|1953.5|1942|1953.46|1941.96|1953.5|1942|1953.46|1941.96|3
1736810210000|2025-01-13 23:16:50|1953.47|1941.97|1953.68|1942.18|1953.72|1942.22|1953.47|1941.97|14
1736810220000|2025-01-13 23:17:00|1953.76|1942.26|1953.49|1941.99|1953.79|1942.29|1953.49|1941.99|7
1736810230000|2025-01-13 23:17:10|1953.48|1941.98|1953.46|1941.96|1953.48|1941.98|1953.46|1941.96|2
1736810260000|2025-01-13 23:17:40|1953.43|1941.93|1952.41|1940.91|1953.43|1941.93|1952.41|1940.91|4
1736810270000|2025-01-13 23:17:50|1952.37|1940.87|1952.18|1940.68|1952.37|1940.87|1952.18|1940.68|7
1736810280000|2025-01-13 23:18:00|1951.84|1940.34|1951.75|1940.25|1952.04|1940.54|1951.75|1940.25|16
1736810290000|2025-01-13 23:18:10|1951.73|1940.23|1950.95|1939.45|1951.73|1940.23|1950.66|1939.16|16
1736810300000|2025-01-13 23:18:20|1950.9|1939.4|1950.6|1939.1|1950.9|1939.4|1950.57|1939.07|8
1736810310000|2025-01-13 23:18:30|1950.62|1939.12|1950.96|1939.46|1950.96|1939.46|1950.61|1939.11|11
1736810400000|2025-01-13 23:20:00|1951.79|1940.29|1952.43|1940.93|1952.43|1940.93|1951.79|1940.29|2
1736810410000|2025-01-13 23:20:10|1952.47|1940.97|1952.61|1941.11|1952.61|1941.11|1952.47|1940.97|14
1736810420000|2025-01-13 23:20:20|1952.59|1941.09|1952.5|1941|1952.59|1941.09|1952.34|1940.84|9
1736810430000|2025-01-13 23:20:30|1952.53|1941.03|1952.61|1941.11|1952.61|1941.11|1952.53|1941.03|7
1736810460000|2025-01-13 23:21:00|1952.6|1941.1|1952.61|1941.11|1952.61|1941.11|1952.6|1941.1|2
1736810470000|2025-01-13 23:21:10|1953.07|1941.57|1953.28|1941.78|1953.3|1941.8|1953.07|1941.57|12
1736810480000|2025-01-13 23:21:20|1953.29|1941.79|1953.56|1942.06|1953.62|1942.12|1953.29|1941.79|12
1736810490000|2025-01-13 23:21:30|1953.58|1942.08|1952.86|1941.36|1953.58|1942.08|1952.86|1941.36|11
1736810500000|2025-01-13 23:21:40|1952.59|1941.09|1952.84|1941.34|1952.84|1941.34|1952.46|1940.96|6
1736810510000|2025-01-13 23:21:50|1952.79|1941.29|1952.69|1941.19|1952.79|1941.29|1952.69|1941.19|3
1736810520000|2025-01-13 23:22:00|1952.85|1941.35|1952.73|1941.23|1952.95|1941.45|1952.73|1941.23|10
1736810530000|2025-01-13 23:22:10|1952.64|1941.14|1952.34|1940.84|1952.64|1941.14|1952.33|1940.83|6
1736810540000|2025-01-13 23:22:20|1952.31|1940.81|1953.4|1941.9|1953.48|1941.98|1952.31|1940.81|15
1736810550000|2025-01-13 23:22:30|1953.21|1941.71|1953.18|1941.68|1953.4|1941.9|1953.18|1941.68|5
1736810560000|2025-01-13 23:22:40|1953.2|1941.7|1953.83|1942.33|1953.83|1942.33|1953.2|1941.7|8
1736810590000|2025-01-13 23:23:10|1953.81|1942.31|1953.65|1942.15|1953.81|1942.31|1953.64|1942.14|3
1736810600000|2025-01-13 23:23:20|1953.56|1942.06|1953.15|1941.65|1953.57|1942.07|1953.15|1941.65|6
1736810610000|2025-01-13 23:23:30|1952.78|1941.28|1952.6|1941.1|1952.78|1941.28|1952.6|1941.1|4
1736810620000|2025-01-13 23:23:40|1952.55|1941.05|1952.29|1940.79|1952.55|1941.05|1952.24|1940.74|9
1736810630000|2025-01-13 23:23:50|1952.32|1940.82|1952.35|1940.85|1952.36|1940.86|1952.32|1940.82|6
1736810640000|2025-01-13 23:24:00|1952.36|1940.86|1952.58|1941.08|1952.62|1941.12|1952.36|1940.86|9
1736810650000|2025-01-13 23:24:10|1952.51|1941.01|1952.84|1941.34|1952.84|1941.34|1952.51|1941.01|10
1736810660000|2025-01-13 23:24:20|1952.85|1941.35|1952.91|1941.41|1953.58|1942.08|1952.85|1941.35|14
1736810670000|2025-01-13 23:24:30|1952.86|1941.36|1952.83|1941.33|1952.99|1941.49|1952.83|1941.33|9
1736810690000|2025-01-13 23:24:50|1952.78|1941.28|1952.42|1940.92|1952.78|1941.28|1952.42|1940.92|7
1736810700000|2025-01-13 23:25:00|1952.32|1940.82|1952.04|1940.54|1952.32|1940.82|1952.04|1940.54|3
1736810710000|2025-01-13 23:25:10|1951.5|1940|1950.96|1939.46|1951.5|1940|1950.96|1939.46|2
1736810720000|2025-01-13 23:25:20|1950.86|1939.36|1949.65|1938.15|1950.86|1939.36|1949.65|1938.15|4
1736810730000|2025-01-13 23:25:30|1949.04|1937.54|1947.26|1935.76|1949.04|1937.54|1947.26|1935.76|13
1736810740000|2025-01-13 23:25:40|1946.81|1935.31|1946.56|1935.06|1946.81|1935.31|1945.47|1933.97|12
1736810750000|2025-01-13 23:25:50|1946.53|1935.03|1947.49|1935.99|1947.7|1936.2|1946.45|1934.95|29
1736810760000|2025-01-13 23:26:00|1947.59|1936.09|1946.15|1934.65|1947.6|1936.1|1945.29|1933.79|31
1736810770000|2025-01-13 23:26:10|1946.21|1934.71|1946.12|1934.62|1946.21|1934.71|1946.12|1934.62|8
1736810780000|2025-01-13 23:26:20|1946.11|1934.61|1945.74|1934.24|1946.13|1934.63|1945.64|1934.14|14
1736810790000|2025-01-13 23:26:30|1945.69|1934.19|1946.11|1934.61|1946.36|1934.86|1945.64|1934.14|22
1736810800000|2025-01-13 23:26:40|1946.04|1934.54|1945.55|1934.05|1946.08|1934.58|1945.45|1933.95|19
1736810810000|2025-01-13 23:26:50|1945.54|1934.04|1945.95|1934.45|1945.96|1934.46|1945.36|1933.86|26
1736810820000|2025-01-13 23:27:00|1945.89|1934.39|1946.92|1935.42|1946.93|1935.43|1945.87|1934.37|27
1736810830000|2025-01-13 23:27:10|1946.94|1935.44|1945.11|1933.61|1946.94|1935.44|1945.11|1933.61|13
1736810840000|2025-01-13 23:27:20|1945.07|1933.57|1944.62|1933.12|1945.07|1933.57|1944.5|1933|17
1736810850000|2025-01-13 23:27:30|1944.57|1933.07|1944.11|1932.61|1944.57|1933.07|1944.11|1932.61|11
1736810860000|2025-01-13 23:27:40|1944.13|1932.63|1944.88|1933.38|1944.92|1933.42|1944.13|1932.63|23
1736810870000|2025-01-13 23:27:50|1944.83|1933.33|1944.71|1933.21|1944.96|1933.46|1944.58|1933.08|15
1736810880000|2025-01-13 23:28:00|1944.76|1933.26|1944.51|1933.01|1944.79|1933.29|1944.51|1933.01|9
1736810890000|2025-01-13 23:28:10|1945|1933.5|1944.83|1933.33|1945|1933.5|1944.83|1933.33|11
1736810900000|2025-01-13 23:28:20|1944.82|1933.32|1944.82|1933.32|1944.83|1933.33|1944.71|1933.21|10
1736810910000|2025-01-13 23:28:30|1944.77|1933.27|1944.79|1933.29|1944.83|1933.33|1944.68|1933.18|16
1736810920000|2025-01-13 23:28:40|1944.82|1933.32|1944.51|1933.01|1944.83|1933.33|1944.51|1933.01|12
1736810930000|2025-01-13 23:28:50|1944.87|1933.37|1944.81|1933.31|1944.87|1933.37|1944.81|1933.31|5
1736810940000|2025-01-13 23:29:00|1944.82|1933.32|1944.78|1933.28|1944.84|1933.34|1944.74|1933.24|13
1736810950000|2025-01-13 23:29:10|1944.73|1933.23|1944.76|1933.26|1944.76|1933.26|1944.73|1933.23|5
1736810960000|2025-01-13 23:29:20|1944.66|1933.16|1944.59|1933.09|1944.66|1933.16|1944.59|1933.09|4
1736810990000|2025-01-13 23:29:50|1944.6|1933.1|1944.69|1933.19|1944.89|1933.39|1944.6|1933.1|5
1736811000000|2025-01-13 23:30:00|1944.81|1933.31|1944.69|1933.19|1945.08|1933.58|1944.59|1933.09|17
1736811010000|2025-01-13 23:30:10|1944.68|1933.18|1944.8|1933.3|1944.8|1933.3|1944.59|1933.09|6
1736811020000|2025-01-13 23:30:20|1944.9|1933.4|1945.11|1933.61|1945.12|1933.62|1944.86|1933.36|8
1736811030000|2025-01-13 23:30:30|1945.14|1933.64|1945.27|1933.77|1945.27|1933.77|1945.14|1933.64|4
1736811040000|2025-01-13 23:30:40|1945.55|1934.05|1945.76|1934.26|1945.91|1934.41|1945.51|1934.01|13
1736811050000|2025-01-13 23:30:50|1945.73|1934.23|1945.53|1934.03|1945.76|1934.26|1945.48|1933.98|14
1736811060000|2025-01-13 23:31:00|1945.51|1934.01|1944.62|1933.12|1945.51|1934.01|1944.62|1933.12|19
1736811070000|2025-01-13 23:31:10|1944.59|1933.09|1944.51|1933.01|1944.59|1933.09|1944.51|1933.01|4
1736811080000|2025-01-13 23:31:20|1944.59|1933.09|1945.19|1933.69|1945.19|1933.69|1944.59|1933.09|11
1736811090000|2025-01-13 23:31:30|1945.27|1933.77|1944.51|1933.01|1945.28|1933.78|1944.51|1933.01|12
1736811120000|2025-01-13 23:32:00|1944.55|1933.05|1945.1|1933.6|1945.15|1933.65|1944.55|1933.05|15
1736811130000|2025-01-13 23:32:10|1945.12|1933.62|1944.88|1933.38|1945.12|1933.62|1944.88|1933.38|26
1736811140000|2025-01-13 23:32:20|1944.81|1933.31|1944.79|1933.29|1944.95|1933.45|1944.79|1933.29|21
1736811150000|2025-01-13 23:32:30|1944.82|1933.32|1944.51|1933.01|1944.86|1933.36|1944.51|1933.01|12
1736811210000|2025-01-13 23:33:30|1944.57|1933.07|1944.51|1933.01|1944.6|1933.1|1944.51|1933.01|7
1736811240000|2025-01-13 23:34:00|1944.53|1933.03|1945.07|1933.57|1945.07|1933.57|1944.53|1933.03|8
1736811250000|2025-01-13 23:34:10|1945.08|1933.58|1944.89|1933.39|1945.13|1933.63|1944.89|1933.39|25
1736811260000|2025-01-13 23:34:20|1944.73|1933.23|1944.51|1933.01|1944.73|1933.23|1944.51|1933.01|3
1736811270000|2025-01-13 23:34:30|1944.56|1933.06|1944.56|1933.06|1944.57|1933.07|1944.56|1933.06|3
1736811280000|2025-01-13 23:34:40|1944.54|1933.04|1944.51|1933.01|1944.54|1933.04|1944.51|1933.01|2
1736811290000|2025-01-13 23:34:50|1944.52|1933.02|1944.54|1933.04|1944.54|1933.04|1944.52|1933.02|2
1736811300000|2025-01-13 23:35:00|1944.64|1933.14|1944.96|1933.46|1945.2|1933.7|1944.64|1933.14|18
1736811310000|2025-01-13 23:35:10|1944.98|1933.48|1944.99|1933.49|1945|1933.5|1944.93|1933.43|14
1736811320000|2025-01-13 23:35:20|1944.92|1933.42|1945.26|1933.76|1945.28|1933.78|1944.92|1933.42|12
1736811330000|2025-01-13 23:35:30|1945.87|1934.37|1945.63|1934.13|1945.91|1934.41|1945.39|1933.89|11
1736811340000|2025-01-13 23:35:40|1945.61|1934.11|1945.84|1934.34|1945.91|1934.41|1945.61|1934.11|16
1736811350000|2025-01-13 23:35:50|1945.82|1934.32|1945.75|1934.25|1945.84|1934.34|1945.68|1934.18|12
1736811360000|2025-01-13 23:36:00|1945.74|1934.24|1945.91|1934.41|1945.91|1934.41|1945.7|1934.2|6
1736811430000|2025-01-13 23:37:10|1945.82|1934.32|1944.68|1933.18|1945.85|1934.35|1944.68|1933.18|13
1736811440000|2025-01-13 23:37:20|1944.85|1933.35|1944.97|1933.47|1945.15|1933.65|1944.8|1933.3|25
1736811450000|2025-01-13 23:37:30|1944.95|1933.45|1944.73|1933.23|1945.46|1933.96|1944.73|1933.23|20
1736811460000|2025-01-13 23:37:40|1944.68|1933.18|1944.73|1933.23|1944.96|1933.46|1944.68|1933.18|12
1736811470000|2025-01-13 23:37:50|1944.69|1933.19|1944.8|1933.3|1945.19|1933.69|1944.65|1933.15|17
1736811480000|2025-01-13 23:38:00|1944.88|1933.38|1944.51|1933.01|1944.93|1933.43|1944.51|1933.01|14
1736811490000|2025-01-13 23:38:10|1944.53|1933.03|1944.62|1933.12|1944.69|1933.19|1944.53|1933.03|5
1736811500000|2025-01-13 23:38:20|1944.6|1933.1|1945.04|1933.54|1945.09|1933.59|1944.58|1933.08|12
1736811510000|2025-01-13 23:38:30|1944.99|1933.49|1945.24|1933.74|1945.24|1933.74|1944.7|1933.2|18
1736811520000|2025-01-13 23:38:40|1945.05|1933.55|1944.51|1933.01|1945.13|1933.63|1944.51|1933.01|11
1736811530000|2025-01-13 23:38:50|1944.53|1933.03|1944.68|1933.18|1945.07|1933.57|1944.53|1933.03|13
1736811540000|2025-01-13 23:39:00|1944.97|1933.47|1944.85|1933.35|1944.97|1933.47|1944.68|1933.18|13
1736811550000|2025-01-13 23:39:10|1944.87|1933.37|1945.8|1934.3|1945.81|1934.31|1944.87|1933.37|17
1736811560000|2025-01-13 23:39:20|1945.83|1934.33|1945.74|1934.24|1945.83|1934.33|1945.69|1934.19|5
1736811570000|2025-01-13 23:39:30|1945.73|1934.23|1945.91|1934.41|1945.91|1934.41|1945.73|1934.23|3
1736811660000|2025-01-13 23:41:00|1945.4|1933.9|1944.9|1933.4|1945.4|1933.9|1944.9|1933.4|2
1736811700000|2025-01-13 23:41:40|1944.94|1933.44|1944.9|1933.4|1944.94|1933.44|1944.9|1933.4|5
1736811730000|2025-01-13 23:42:10|1944.91|1933.41|1944.99|1933.49|1944.99|1933.49|1944.91|1933.41|7
1736811740000|2025-01-13 23:42:20|1945.05|1933.55|1945.08|1933.58|1945.08|1933.58|1945.01|1933.51|4
1736811840000|2025-01-13 23:44:00|1945.69|1934.19|1945.94|1934.44|1946.04|1934.54|1945.69|1934.19|14
1736811850000|2025-01-13 23:44:10|1945.95|1934.45|1946.09|1934.59|1946.14|1934.64|1945.95|1934.45|15
1736811860000|2025-01-13 23:44:20|1946.1|1934.6|1946.2|1934.7|1946.2|1934.7|1946.1|1934.6|8
1736811870000|2025-01-13 23:44:30|1946.22|1934.72|1946.35|1934.85|1946.35|1934.85|1946.22|1934.72|2
1736811890000|2025-01-13 23:44:50|1946.24|1934.74|1946.11|1934.61|1946.24|1934.74|1946.11|1934.61|8
1736811940000|2025-01-13 23:45:40|1946|1934.5|1945.89|1934.39|1946|1934.5|1945.89|1934.39|2
1736811980000|2025-01-13 23:46:20|1945.54|1934.04|1945.18|1933.68|1945.54|1934.04|1945.18|1933.68|2
1736811990000|2025-01-13 23:46:30|1944.84|1933.34|1944.51|1933.01|1944.84|1933.34|1944.51|1933.01|6
1736812060000|2025-01-13 23:47:40|1943.25|1931.75|1942.39|1930.89|1943.25|1931.75|1942.2|1930.7|5
1736812070000|2025-01-13 23:47:50|1942.33|1930.83|1942.39|1930.89|1942.41|1930.91|1942.33|1930.83|8
1736812080000|2025-01-13 23:48:00|1942.46|1930.96|1942.17|1930.67|1942.46|1930.96|1942.11|1930.61|15
1736812090000|2025-01-13 23:48:10|1942.14|1930.64|1940.13|1928.63|1942.14|1930.64|1940|1928.5|8
1736812100000|2025-01-13 23:48:20|1940.58|1929.08|1940.75|1929.25|1940.8|1929.3|1940.23|1928.73|11
1736812110000|2025-01-13 23:48:30|1940.74|1929.24|1940.92|1929.42|1941.24|1929.74|1940.69|1929.19|14
1736812120000|2025-01-13 23:48:40|1940.81|1929.31|1941.29|1929.79|1941.29|1929.79|1940.81|1929.31|9
1736812130000|2025-01-13 23:48:50|1941.31|1929.81|1941.2|1929.7|1941.33|1929.83|1941.2|1929.7|14
1736812140000|2025-01-13 23:49:00|1941.23|1929.73|1941.22|1929.72|1941.33|1929.83|1941.07|1929.57|20
1736812150000|2025-01-13 23:49:10|1941.21|1929.71|1940.8|1929.3|1941.21|1929.71|1940.8|1929.3|10
1736812160000|2025-01-13 23:49:20|1940.65|1929.15|1939.97|1928.47|1940.65|1929.15|1939.97|1928.47|8
1736812200000|2025-01-13 23:50:00|1940.05|1928.55|1940.08|1928.58|1940.13|1928.63|1940.05|1928.55|3
1736812210000|2025-01-13 23:50:10|1940.1|1928.6|1940.79|1929.29|1940.79|1929.29|1940.08|1928.58|18
1736812220000|2025-01-13 23:50:20|1940.86|1929.36|1940.87|1929.37|1940.98|1929.48|1940.83|1929.33|12
1736812230000|2025-01-13 23:50:30|1940.91|1929.41|1940.28|1928.78|1940.97|1929.47|1940.28|1928.78|7
1736812240000|2025-01-13 23:50:40|1940.27|1928.77|1940.04|1928.54|1940.27|1928.77|1939.97|1928.47|5
1736812250000|2025-01-13 23:50:50|1940.03|1928.53|1939.97|1928.47|1940.03|1928.53|1939.97|1928.47|2
1736812280000|2025-01-13 23:51:20|1940.07|1928.57|1941.03|1929.53|1941.03|1929.53|1940.04|1928.54|14
1736812290000|2025-01-13 23:51:30|1941.18|1929.68|1941.72|1930.22|1941.8|1930.3|1940.5|1929|27
1736812300000|2025-01-13 23:51:40|1941.79|1930.29|1941.58|1930.08|1941.79|1930.29|1941.19|1929.69|19
1736812310000|2025-01-13 23:51:50|1941.59|1930.09|1942.42|1930.92|1942.42|1930.92|1941.49|1929.99|26
1736812320000|2025-01-13 23:52:00|1942.61|1931.11|1941.6|1930.1|1942.92|1931.42|1941.5|1930|21
1736812330000|2025-01-13 23:52:10|1941.56|1930.06|1940.59|1929.09|1941.67|1930.17|1940.5|1929|25
1736812340000|2025-01-13 23:52:20|1940.58|1929.08|1940.05|1928.55|1940.58|1929.08|1939.97|1928.47|22
1736812350000|2025-01-13 23:52:30|1940.04|1928.54|1939.97|1928.47|1940.95|1929.45|1939.97|1928.47|13
1736812360000|2025-01-13 23:52:40|1940.01|1928.51|1940.39|1928.89|1940.44|1928.94|1940.01|1928.51|11
1736812370000|2025-01-13 23:52:50|1940.35|1928.85|1941.17|1929.67|1941.92|1930.42|1940.24|1928.74|21
1736812380000|2025-01-13 23:53:00|1941.22|1929.72|1941.01|1929.51|1941.37|1929.87|1940.19|1928.69|22
1736812390000|2025-01-13 23:53:10|1940.9|1929.4|1940.9|1929.4|1940.97|1929.47|1940.32|1928.82|19
1736812400000|2025-01-13 23:53:20|1940.87|1929.37|1941.09|1929.59|1941.41|1929.91|1940.84|1929.34|19
1736812410000|2025-01-13 23:53:30|1941.17|1929.67|1939.97|1928.47|1941.34|1929.84|1939.97|1928.47|18
1736812420000|2025-01-13 23:53:40|1940.07|1928.57|1940.07|1928.57|1940.07|1928.57|1940.07|1928.57|1
1736812430000|2025-01-13 23:53:50|1940.27|1928.77|1940.39|1928.89|1940.4|1928.9|1940.14|1928.64|14
1736812440000|2025-01-13 23:54:00|1940.42|1928.92|1940.27|1928.77|1940.42|1928.92|1940.14|1928.64|11
1736812450000|2025-01-13 23:54:10|1940.22|1928.72|1939.97|1928.47|1940.22|1928.72|1939.97|1928.47|15
1736812460000|2025-01-13 23:54:20|1940|1928.5|1940.82|1929.32|1940.82|1929.32|1940|1928.5|11
1736812470000|2025-01-13 23:54:30|1940.85|1929.35|1940.92|1929.42|1940.95|1929.45|1940.85|1929.35|13
1736812480000|2025-01-13 23:54:40|1941.06|1929.56|1940.87|1929.37|1941.11|1929.61|1940.87|1929.37|6
1736812490000|2025-01-13 23:54:50|1940.86|1929.36|1941.08|1929.58|1941.11|1929.61|1940.85|1929.35|12
1736812500000|2025-01-13 23:55:00|1941.11|1929.61|1941.28|1929.78|1941.41|1929.91|1941.11|1929.61|4
1736812510000|2025-01-13 23:55:10|1941.26|1929.76|1941.76|1930.26|1941.76|1930.26|1941.26|1929.76|15
1736812520000|2025-01-13 23:55:20|1941.96|1930.46|1941.81|1930.31|1941.96|1930.46|1941.81|1930.31|10
1736812530000|2025-01-13 23:55:30|1941.84|1930.34|1941.13|1929.63|1941.84|1930.34|1941.12|1929.62|21
1736812540000|2025-01-13 23:55:40|1941.11|1929.61|1941.13|1929.63|1941.13|1929.63|1941.11|1929.61|2
1736812550000|2025-01-13 23:55:50|1941.12|1929.62|1941.66|1930.16|1941.66|1930.16|1941.12|1929.62|10
1736812560000|2025-01-13 23:56:00|1941.9|1930.4|1941.29|1929.79|1942.11|1930.61|1941.29|1929.79|20
1736812570000|2025-01-13 23:56:10|1941.3|1929.8|1941.75|1930.25|1941.89|1930.39|1941.28|1929.78|17
1736812580000|2025-01-13 23:56:20|1941.74|1930.24|1941.71|1930.21|1941.85|1930.35|1941.61|1930.11|20
1736812590000|2025-01-13 23:56:30|1941.77|1930.27|1941.88|1930.38|1942.22|1930.72|1941.64|1930.14|16
1736812600000|2025-01-13 23:56:40|1941.92|1930.42|1941.6|1930.1|1942.11|1930.61|1941.35|1929.85|22
1736812610000|2025-01-13 23:56:50|1941.55|1930.05|1941.63|1930.13|1941.68|1930.18|1941.42|1929.92|16
1736812620000|2025-01-13 23:57:00|1941.96|1930.46|1942.33|1930.83|1942.39|1930.89|1941.96|1930.46|8
1736812630000|2025-01-13 23:57:10|1942.39|1930.89|1942.34|1930.84|1942.39|1930.89|1942.33|1930.83|3
1736812640000|2025-01-13 23:57:20|1942.33|1930.83|1942.23|1930.73|1942.33|1930.83|1942.17|1930.67|6
1736812650000|2025-01-13 23:57:30|1942.07|1930.57|1941.98|1930.48|1942.07|1930.57|1941.92|1930.42|10
1736812660000|2025-01-13 23:57:40|1941.97|1930.47|1941.87|1930.37|1942|1930.5|1941.87|1930.37|7
1736812670000|2025-01-13 23:57:50|1941.48|1929.98|1941.11|1929.61|1941.48|1929.98|1941.11|1929.61|8
1736812680000|2025-01-13 23:58:00|1941.13|1929.63|1941.4|1929.9|1941.44|1929.94|1941.13|1929.63|6
1736812690000|2025-01-13 23:58:10|1941.39|1929.89|1941.75|1930.25|1941.8|1930.3|1941.35|1929.85|7
1736812700000|2025-01-13 23:58:20|1941.71|1930.21|1941.9|1930.4|1941.9|1930.4|1941.71|1930.21|9
1736812710000|2025-01-13 23:58:30|1941.94|1930.44|1941.97|1930.47|1942.15|1930.65|1941.94|1930.44|13
1736812720000|2025-01-13 23:58:40|1941.98|1930.48|1942.16|1930.66|1942.29|1930.79|1941.98|1930.48|16
1736812730000|2025-01-13 23:58:50|1942.12|1930.62|1942.02|1930.52|1942.22|1930.72|1942.02|1930.52|12
1736812740000|2025-01-13 23:59:00|1942.12|1930.62|1941.87|1930.37|1942.12|1930.62|1941.82|1930.32|13
1736812750000|2025-01-13 23:59:10|1941.76|1930.26|1941.82|1930.32|1941.86|1930.36|1941.71|1930.21|23
1736812760000|2025-01-13 23:59:20|1942.1|1930.6|1941.95|1930.45|1942.18|1930.68|1941.95|1930.45|14
1736812770000|2025-01-13 23:59:30|1942|1930.5|1942.11|1930.61|1942.35|1930.85|1941.95|1930.45|13
1736812780000|2025-01-13 23:59:40|1942.1|1930.6|1941.85|1930.35|1942.1|1930.6|1941.49|1929.99|9
1736812800000|2025-01-14 00:00:00|1941|1929.5|1940.77|1929.27|1941|1929.5|1940.77|1929.27|2
1736812810000|2025-01-14 00:00:10|1940.81|1929.31|1940.15|1928.65|1940.91|1929.41|1939.97|1928.47|13
1736812820000|2025-01-14 00:00:20|1940.18|1928.68|1940.57|1929.07|1941.16|1929.66|1940.14|1928.64|25
1736812830000|2025-01-14 00:00:30|1940.68|1929.18|1941.87|1930.37|1942.19|1930.69|1940.68|1929.18|21
1736812840000|2025-01-14 00:00:40|1941.88|1930.38|1943.24|1931.74|1943.24|1931.74|1941.88|1930.38|18
1736812850000|2025-01-14 00:00:50|1943.27|1931.77|1943.3|1931.8|1943.3|1931.8|1943.27|1931.77|2
1736812860000|2025-01-14 00:01:00|1943.49|1931.99|1943.97|1932.47|1943.97|1932.47|1943.49|1931.99|4
1736812870000|2025-01-14 00:01:10|1944.07|1932.57|1945.67|1934.17|1945.67|1934.17|1944.07|1932.57|2
1736812880000|2025-01-14 00:01:20|1945.61|1934.11|1942.27|1930.77|1945.61|1934.11|1942.27|1930.77|27
1736812890000|2025-01-14 00:01:30|1942.22|1930.72|1943.29|1931.79|1943.3|1931.8|1942.09|1930.59|26
1736812900000|2025-01-14 00:01:40|1943.28|1931.78|1942.89|1931.39|1943.87|1932.37|1942.89|1931.39|29
1736812910000|2025-01-14 00:01:50|1942.78|1931.28|1943.01|1931.51|1943.15|1931.65|1942.78|1931.28|22
1736812920000|2025-01-14 00:02:00|1943.54|1932.04|1944.73|1933.23|1944.83|1933.33|1943.54|1932.04|20
1736812930000|2025-01-14 00:02:10|1944.74|1933.24|1945.65|1934.15|1945.67|1934.17|1944.74|1933.24|20
1736812940000|2025-01-14 00:02:20|1945.64|1934.14|1944.89|1933.39|1945.67|1934.17|1944.85|1933.35|24
1736812950000|2025-01-14 00:02:30|1944.88|1933.38|1943.78|1932.28|1945.67|1934.17|1943.78|1932.28|31
1736812960000|2025-01-14 00:02:40|1943.87|1932.37|1942.89|1931.39|1943.93|1932.43|1942.36|1930.86|35
1736812970000|2025-01-14 00:02:50|1942.91|1931.41|1941.76|1930.26|1942.99|1931.49|1941.56|1930.06|26
1736812980000|2025-01-14 00:03:00|1941.86|1930.36|1942.3|1930.8|1942.92|1931.42|1941.86|1930.36|27
1736812990000|2025-01-14 00:03:10|1942.27|1930.77|1942.99|1931.49|1943.24|1931.74|1941.69|1930.19|24
1736813000000|2025-01-14 00:03:20|1943.08|1931.58|1943.64|1932.14|1943.64|1932.14|1943.08|1931.58|9
1736813030000|2025-01-14 00:03:50|1943.54|1932.04|1943.64|1932.14|1943.64|1932.14|1943.54|1932.04|6
1736813040000|2025-01-14 00:04:00|1943.67|1932.17|1944.78|1933.28|1945.31|1933.81|1943.67|1932.17|13
1736813050000|2025-01-14 00:04:10|1944.55|1933.05|1943.94|1932.44|1944.73|1933.23|1943.77|1932.27|19
1736813060000|2025-01-14 00:04:20|1943.93|1932.43|1943.71|1932.21|1944.86|1933.36|1943.58|1932.08|24
1736813070000|2025-01-14 00:04:30|1943.83|1932.33|1943.29|1931.79|1943.83|1932.33|1943.12|1931.62|21
1736813080000|2025-01-14 00:04:40|1943.28|1931.78|1944.19|1932.69|1944.28|1932.78|1943.26|1931.76|23
1736813090000|2025-01-14 00:04:50|1944.17|1932.67|1942.16|1930.66|1944.17|1932.67|1942.11|1930.61|20
1736813100000|2025-01-14 00:05:00|1942.12|1930.62|1942.92|1931.42|1942.92|1931.42|1942.04|1930.54|12
1736813110000|2025-01-14 00:05:10|1943.07|1931.57|1942.1|1930.6|1943.11|1931.61|1942.1|1930.6|22
1736813120000|2025-01-14 00:05:20|1942.32|1930.82|1942.27|1930.77|1942.32|1930.82|1942.27|1930.77|2
1736813130000|2025-01-14 00:05:30|1942.35|1930.85|1942.9|1931.4|1942.9|1931.4|1942.35|1930.85|3
1736813140000|2025-01-14 00:05:40|1942.85|1931.35|1942.27|1930.77|1942.85|1931.35|1942.27|1930.77|11
1736813160000|2025-01-14 00:06:00|1941.55|1930.05|1940.22|1928.72|1941.55|1930.05|1940.22|1928.72|10
1736813170000|2025-01-14 00:06:10|1940.18|1928.68|1940.3|1928.8|1941|1929.5|1940.18|1928.68|20
1736813180000|2025-01-14 00:06:20|1940.34|1928.84|1940.79|1929.29|1941|1929.5|1940.34|1928.84|17
1736813190000|2025-01-14 00:06:30|1941.08|1929.58|1940.51|1929.01|1941.29|1929.79|1940.48|1928.98|17
1736813200000|2025-01-14 00:06:40|1940.36|1928.86|1940.17|1928.67|1940.45|1928.95|1940.17|1928.67|14
1736813210000|2025-01-14 00:06:50|1940.03|1928.53|1939.95|1928.45|1940.03|1928.53|1939.95|1928.45|5
1736813220000|2025-01-14 00:07:00|1940.05|1928.55|1939.95|1928.45|1940.13|1928.63|1939.95|1928.45|6
1736813230000|2025-01-14 00:07:10|1939.08|1927.58|1940.17|1928.67|1940.25|1928.75|1938.39|1926.89|20
1736813240000|2025-01-14 00:07:20|1940.19|1928.69|1938.3|1926.8|1940.2|1928.7|1938.27|1926.77|19
1736813250000|2025-01-14 00:07:30|1938.26|1926.76|1938.13|1926.63|1938.3|1926.8|1937.89|1926.39|23
1736813260000|2025-01-14 00:07:40|1938.03|1926.53|1937.96|1926.46|1938.03|1926.53|1937.4|1925.9|26
1736813270000|2025-01-14 00:07:50|1937.95|1926.45|1937.01|1925.51|1937.99|1926.49|1936.91|1925.41|22
1736813280000|2025-01-14 00:08:00|1937.06|1925.56|1937.98|1926.48|1938.4|1926.9|1937.06|1925.56|25
1736813290000|2025-01-14 00:08:10|1938|1926.5|1937.24|1925.74|1938.11|1926.61|1937.24|1925.74|21
1736813300000|2025-01-14 00:08:20|1937.38|1925.88|1937.86|1926.36|1938.35|1926.85|1937.37|1925.87|27
1736813310000|2025-01-14 00:08:30|1937.9|1926.4|1937.84|1926.34|1937.97|1926.47|1937.84|1926.34|18
1736813320000|2025-01-14 00:08:40|1937.35|1925.85|1937.87|1926.37|1937.87|1926.37|1937.35|1925.85|18
1736813330000|2025-01-14 00:08:50|1937.89|1926.39|1937.61|1926.11|1937.89|1926.39|1937.45|1925.95|9
1736813340000|2025-01-14 00:09:00|1937.66|1926.16|1936.32|1924.82|1938.19|1926.69|1936.32|1924.82|19
1736813350000|2025-01-14 00:09:10|1936.22|1924.72|1936.24|1924.74|1936.24|1924.74|1936.13|1924.63|6
1736813360000|2025-01-14 00:09:20|1936.22|1924.72|1936.81|1925.31|1936.83|1925.33|1936.22|1924.72|10
1736813370000|2025-01-14 00:09:30|1936.75|1925.25|1936.73|1925.23|1936.75|1925.25|1936.03|1924.53|18
1736813380000|2025-01-14 00:09:40|1936.78|1925.28|1936.82|1925.32|1936.83|1925.33|1936.78|1925.28|7
1736813390000|2025-01-14 00:09:50|1937.12|1925.62|1937.34|1925.84|1937.96|1926.46|1937.12|1925.62|19
1736813400000|2025-01-14 00:10:00|1937.52|1926.02|1937.9|1926.4|1938.15|1926.65|1937.52|1926.02|18
1736813410000|2025-01-14 00:10:10|1938.25|1926.75|1938.26|1926.76|1938.56|1927.06|1938.01|1926.51|16
1736813420000|2025-01-14 00:10:20|1938.31|1926.81|1938.05|1926.55|1938.31|1926.81|1937.91|1926.41|12
1736813430000|2025-01-14 00:10:30|1938.08|1926.58|1937.91|1926.41|1938.15|1926.65|1937.91|1926.41|12
1736813440000|2025-01-14 00:10:40|1937.71|1926.21|1937.51|1926.01|1937.71|1926.21|1937.51|1926.01|2
1736813450000|2025-01-14 00:10:50|1936.64|1925.14|1935.85|1924.35|1936.64|1925.14|1935.85|1924.35|9
1736813460000|2025-01-14 00:11:00|1935.71|1924.21|1936.29|1924.79|1936.29|1924.79|1935.57|1924.07|10
1736813470000|2025-01-14 00:11:10|1936.33|1924.83|1936.2|1924.7|1936.58|1925.08|1936.1|1924.6|23
1736813480000|2025-01-14 00:11:20|1936.29|1924.79|1936.05|1924.55|1936.29|1924.79|1936.05|1924.55|10
1736813500000|2025-01-14 00:11:40|1937.72|1926.22|1937.97|1926.47|1937.97|1926.47|1937.72|1926.22|4
1736813510000|2025-01-14 00:11:50|1937.87|1926.37|1937.67|1926.17|1937.87|1926.37|1937.55|1926.05|18
1736813520000|2025-01-14 00:12:00|1937.76|1926.26|1935.79|1924.29|1937.76|1926.26|1935.79|1924.29|23
1736813530000|2025-01-14 00:12:10|1935.48|1923.98|1935.29|1923.79|1935.48|1923.98|1935.2|1923.7|7
1736813540000|2025-01-14 00:12:20|1935.23|1923.73|1935.07|1923.57|1935.24|1923.74|1935.07|1923.57|5
1736813550000|2025-01-14 00:12:30|1935.06|1923.56|1934.98|1923.48|1935.21|1923.71|1934.98|1923.48|11
1736813580000|2025-01-14 00:13:00|1935.05|1923.55|1935.17|1923.67|1935.17|1923.67|1935.05|1923.55|6
1736813590000|2025-01-14 00:13:10|1935.22|1923.72|1935.22|1923.72|1935.25|1923.75|1935.21|1923.71|9
1736813600000|2025-01-14 00:13:20|1935|1923.5|1935.18|1923.68|1935.21|1923.71|1935|1923.5|15
1736813610000|2025-01-14 00:13:30|1935.19|1923.69|1935.18|1923.68|1935.27|1923.77|1935.16|1923.66|17
1736813620000|2025-01-14 00:13:40|1935.17|1923.67|1935.18|1923.68|1935.2|1923.7|1935.16|1923.66|14
1736813630000|2025-01-14 00:13:50|1935.16|1923.66|1934.99|1923.49|1935.33|1923.83|1934.99|1923.49|17
1736813640000|2025-01-14 00:14:00|1934.98|1923.48|1934.98|1923.48|1934.98|1923.48|1934.98|1923.48|1
1736813660000|2025-01-14 00:14:20|1935.11|1923.61|1935.11|1923.61|1935.16|1923.66|1935.11|1923.61|10
1736813670000|2025-01-14 00:14:30|1934.98|1923.48|1934.98|1923.48|1934.98|1923.48|1934.98|1923.48|1
1736813680000|2025-01-14 00:14:40|1935.11|1923.61|1935.06|1923.56|1935.11|1923.61|1935.06|1923.56|3
1736813690000|2025-01-14 00:14:50|1935.07|1923.57|1934.98|1923.48|1935.11|1923.61|1934.98|1923.48|5
1736813700000|2025-01-14 00:15:00|1935.11|1923.61|1935.43|1923.93|1935.43|1923.93|1935.11|1923.61|5
1736813720000|2025-01-14 00:15:20|1935.32|1923.82|1935.25|1923.75|1935.43|1923.93|1935.24|1923.74|5
1736813730000|2025-01-14 00:15:30|1935.24|1923.74|1934.98|1923.48|1935.25|1923.75|1934.98|1923.48|8
1736813760000|2025-01-14 00:16:00|1935|1923.5|1935.78|1924.28|1935.78|1924.28|1935|1923.5|8
1736813820000|2025-01-14 00:17:00|1935.26|1923.76|1935.6|1924.1|1935.6|1924.1|1935.23|1923.73|18
1736813830000|2025-01-14 00:17:10|1935.68|1924.18|1935.18|1923.68|1935.68|1924.18|1935.18|1923.68|21
1736813840000|2025-01-14 00:17:20|1935.19|1923.69|1935.07|1923.57|1935.28|1923.78|1935.06|1923.56|9
1736813850000|2025-01-14 00:17:30|1935.06|1923.56|1934.98|1923.48|1935.06|1923.56|1934.98|1923.48|2
1736813920000|2025-01-14 00:18:40|1934.99|1923.49|1936.88|1925.38|1936.88|1925.38|1934.99|1923.49|6
1736813930000|2025-01-14 00:18:50|1936.94|1925.44|1937.05|1925.55|1937.05|1925.55|1936.94|1925.44|2
1736813940000|2025-01-14 00:19:00|1937.73|1926.23|1937.73|1926.23|1937.73|1926.23|1937.73|1926.23|1
1736813950000|2025-01-14 00:19:10|1937.79|1926.29|1938.33|1926.83|1938.33|1926.83|1937.79|1926.29|3
1736813960000|2025-01-14 00:19:20|1938.23|1926.73|1938.03|1926.53|1938.23|1926.73|1938.03|1926.53|3
1736813970000|2025-01-14 00:19:30|1937.98|1926.48|1936.58|1925.08|1937.98|1926.48|1936.58|1925.08|17
1736813980000|2025-01-14 00:19:40|1936.64|1925.14|1936.55|1925.05|1936.64|1925.14|1936.07|1924.57|23
1736813990000|2025-01-14 00:19:50|1936.56|1925.06|1937.13|1925.63|1937.17|1925.67|1936.56|1925.06|12
1736814000000|2025-01-14 00:20:00|1937.12|1925.62|1937.96|1926.46|1937.96|1926.46|1936.11|1924.61|35
1736814010000|2025-01-14 00:20:10|1937.97|1926.47|1938.33|1926.83|1938.33|1926.83|1937.97|1926.47|14
1736814030000|2025-01-14 00:20:30|1938.45|1926.95|1942.1|1930.6|1942.1|1930.6|1938.45|1926.95|15
1736814040000|2025-01-14 00:20:40|1942.22|1930.72|1942.71|1931.21|1942.71|1931.21|1942.22|1930.72|12
1736814060000|2025-01-14 00:21:00|1943.29|1931.79|1943.77|1932.27|1943.88|1932.38|1943.29|1931.79|10
1736814070000|2025-01-14 00:21:10|1943.75|1932.25|1941.91|1930.41|1943.75|1932.25|1941.88|1930.38|23
1736814080000|2025-01-14 00:21:20|1942.01|1930.51|1941.92|1930.42|1942.2|1930.7|1941.68|1930.18|24
1736814090000|2025-01-14 00:21:30|1942.02|1930.52|1943.06|1931.56|1943.2|1931.7|1942.02|1930.52|20
1736814100000|2025-01-14 00:21:40|1943.05|1931.55|1943.88|1932.38|1943.88|1932.38|1943.03|1931.53|17
1736814140000|2025-01-14 00:22:20|1944.73|1933.23|1945.69|1934.19|1945.69|1934.19|1944.73|1933.23|4
1736814150000|2025-01-14 00:22:30|1945.64|1934.14|1946.92|1935.42|1947.06|1935.56|1945.64|1934.14|10
1736814160000|2025-01-14 00:22:40|1946.86|1935.36|1945.15|1933.65|1946.86|1935.36|1944.79|1933.29|29
1736814170000|2025-01-14 00:22:50|1945.26|1933.76|1945.64|1934.14|1945.69|1934.19|1944.66|1933.16|23
1736814180000|2025-01-14 00:23:00|1945.43|1933.93|1946.25|1934.75|1946.3|1934.8|1945.14|1933.64|34
1736814190000|2025-01-14 00:23:10|1946.24|1934.74|1946.6|1935.1|1946.65|1935.15|1946.1|1934.6|17
1736814200000|2025-01-14 00:23:20|1946.59|1935.09|1948.06|1936.56|1948.06|1936.56|1946.59|1935.09|17
1736814210000|2025-01-14 00:23:30|1948.39|1936.89|1948.71|1937.21|1948.71|1937.21|1948.39|1936.89|13
1736814220000|2025-01-14 00:23:40|1948.65|1937.15|1948.68|1937.18|1948.71|1937.21|1948.62|1937.12|7
1736814230000|2025-01-14 00:23:50|1948.67|1937.17|1948.62|1937.12|1948.71|1937.21|1948.55|1937.05|17
1736814240000|2025-01-14 00:24:00|1948.61|1937.11|1947.15|1935.65|1948.61|1937.11|1947|1935.5|20
1736814250000|2025-01-14 00:24:10|1947.06|1935.56|1946.64|1935.14|1947.2|1935.7|1946.64|1935.14|22
1736814260000|2025-01-14 00:24:20|1946.59|1935.09|1946.52|1935.02|1946.73|1935.23|1946.52|1935.02|17
1736814270000|2025-01-14 00:24:30|1946.26|1934.76|1945.14|1933.64|1946.33|1934.83|1945.14|1933.64|18
1736814280000|2025-01-14 00:24:40|1945.15|1933.65|1945.65|1934.15|1945.88|1934.38|1945.15|1933.65|13
1736814290000|2025-01-14 00:24:50|1945.24|1933.74|1945.7|1934.2|1945.9|1934.4|1945.14|1933.64|20
1736814300000|2025-01-14 00:25:00|1945.67|1934.17|1946.51|1935.01|1946.51|1935.01|1945.12|1933.62|25
1736814310000|2025-01-14 00:25:10|1946.65|1935.15|1946.69|1935.19|1946.69|1935.19|1946.65|1935.15|5
1736814320000|2025-01-14 00:25:20|1947.3|1935.8|1948.4|1936.9|1948.4|1936.9|1947.3|1935.8|23
1736814330000|2025-01-14 00:25:30|1948.43|1936.93|1947.68|1936.18|1948.43|1936.93|1947.68|1936.18|9
1736814340000|2025-01-14 00:25:40|1947.19|1935.69|1945.13|1933.63|1947.19|1935.69|1944.87|1933.37|18
1736814350000|2025-01-14 00:25:50|1945.16|1933.66|1944.37|1932.87|1945.18|1933.68|1944.32|1932.82|31
1736814360000|2025-01-14 00:26:00|1945.01|1933.51|1943.22|1931.72|1945.01|1933.51|1943.22|1931.72|30
1736814370000|2025-01-14 00:26:10|1943.32|1931.82|1942.96|1931.46|1943.77|1932.27|1942.94|1931.44|27
1736814380000|2025-01-14 00:26:20|1943.1|1931.6|1942.16|1930.66|1943.23|1931.73|1942.16|1930.66|26
1736814390000|2025-01-14 00:26:30|1942.12|1930.62|1942.34|1930.84|1942.93|1931.43|1942.04|1930.54|27
1736814400000|2025-01-14 00:26:40|1942.27|1930.77|1940.82|1929.32|1942.32|1930.82|1940.82|1929.32|19
1736814410000|2025-01-14 00:26:50|1940.61|1929.11|1940.77|1929.27|1941.41|1929.91|1940.45|1928.95|24
1736814420000|2025-01-14 00:27:00|1940.56|1929.06|1940.18|1928.68|1940.56|1929.06|1940.12|1928.62|12
1736814430000|2025-01-14 00:27:10|1940.22|1928.72|1940.68|1929.18|1941.18|1929.68|1940.22|1928.72|20
1736814440000|2025-01-14 00:27:20|1940.59|1929.09|1940.6|1929.1|1940.89|1929.39|1940.49|1928.99|15
1736814450000|2025-01-14 00:27:30|1940.59|1929.09|1940.05|1928.55|1940.59|1929.09|1940.01|1928.51|12
1736814460000|2025-01-14 00:27:40|1940|1928.5|1940.93|1929.43|1941|1929.5|1940|1928.5|21
1736814470000|2025-01-14 00:27:50|1940.92|1929.42|1941.41|1929.91|1941.41|1929.91|1940.64|1929.14|15
1736814480000|2025-01-14 00:28:00|1941.36|1929.86|1940.59|1929.09|1941.37|1929.87|1940.59|1929.09|21
1736814490000|2025-01-14 00:28:10|1940.63|1929.13|1941.41|1929.91|1941.43|1929.93|1940.63|1929.13|23
1736814500000|2025-01-14 00:28:20|1941.4|1929.9|1940.73|1929.23|1941.4|1929.9|1940.66|1929.16|24
1736814510000|2025-01-14 00:28:30|1940.74|1929.24|1940.73|1929.23|1941.01|1929.51|1940.47|1928.97|29
1736814520000|2025-01-14 00:28:40|1940.81|1929.31|1940.98|1929.48|1941.4|1929.9|1940.81|1929.31|24
1736814530000|2025-01-14 00:28:50|1941.04|1929.54|1940.84|1929.34|1941.11|1929.61|1940.84|1929.34|22
1736814540000|2025-01-14 00:29:00|1940.82|1929.32|1941.58|1930.08|1941.59|1930.09|1940.82|1929.32|16
1736814550000|2025-01-14 00:29:10|1941.6|1930.1|1941.55|1930.05|1941.8|1930.3|1941.52|1930.02|25
1736814560000|2025-01-14 00:29:20|1941.54|1930.04|1941.56|1930.06|1941.58|1930.08|1941.53|1930.03|20
1736814570000|2025-01-14 00:29:30|1941.55|1930.05|1941.53|1930.03|1941.57|1930.07|1941.53|1930.03|13
1736814580000|2025-01-14 00:29:40|1941.54|1930.04|1941.47|1929.97|1941.54|1930.04|1941.43|1929.93|15
1736814590000|2025-01-14 00:29:50|1941.51|1930.01|1941.47|1929.97|1942.1|1930.6|1941.47|1929.97|21
1736814600000|2025-01-14 00:30:00|1941.48|1929.98|1942.76|1931.26|1942.76|1931.26|1941.03|1929.53|21
1736814610000|2025-01-14 00:30:10|1942.49|1930.99|1942.2|1930.7|1942.49|1930.99|1942.2|1930.7|11
1736814620000|2025-01-14 00:30:20|1942.25|1930.75|1941.93|1930.43|1942.66|1931.16|1941.79|1930.29|19
1736814630000|2025-01-14 00:30:30|1940.99|1929.49|1940.45|1928.95|1940.99|1929.49|1940.45|1928.95|2
1736814640000|2025-01-14 00:30:40|1940.4|1928.9|1939.14|1927.64|1940.41|1928.91|1939.12|1927.62|18
1736814650000|2025-01-14 00:30:50|1939.15|1927.65|1939.74|1928.24|1939.74|1928.24|1939.09|1927.59|11
1736814660000|2025-01-14 00:31:00|1939.7|1928.2|1939.06|1927.56|1939.7|1928.2|1938.1|1926.6|24
1736814670000|2025-01-14 00:31:10|1939.05|1927.55|1938.65|1927.15|1939.34|1927.84|1938.62|1927.12|16
1736814680000|2025-01-14 00:31:20|1938.52|1927.02|1937.57|1926.07|1938.52|1927.02|1937.57|1926.07|19
1736814690000|2025-01-14 00:31:30|1937.56|1926.06|1937.59|1926.09|1938|1926.5|1937.04|1925.54|22
1736814700000|2025-01-14 00:31:40|1937.61|1926.11|1937.21|1925.71|1937.61|1926.11|1936.32|1924.82|27
1736814710000|2025-01-14 00:31:50|1937.26|1925.76|1936.77|1925.27|1937.26|1925.76|1936.73|1925.23|23
1736814720000|2025-01-14 00:32:00|1936.73|1925.23|1936.47|1924.97|1937.42|1925.92|1936.21|1924.71|28
1736814730000|2025-01-14 00:32:10|1936.48|1924.98|1936.18|1924.68|1936.84|1925.34|1936.18|1924.68|15
1736814740000|2025-01-14 00:32:20|1935.78|1924.28|1937.01|1925.51|1937.01|1925.51|1935.54|1924.04|21
1736814750000|2025-01-14 00:32:30|1937.06|1925.56|1936.57|1925.07|1937.11|1925.61|1936.57|1925.07|25
1736814760000|2025-01-14 00:32:40|1936.67|1925.17|1935.26|1923.76|1936.67|1925.17|1935.16|1923.66|19
1736814770000|2025-01-14 00:32:50|1935.3|1923.8|1934.59|1923.09|1935.3|1923.8|1934.59|1923.09|13
1736814780000|2025-01-14 00:33:00|1934.64|1923.14|1934.96|1923.46|1935.09|1923.59|1934.64|1923.14|10
1736814790000|2025-01-14 00:33:10|1934.76|1923.26|1934.88|1923.38|1934.9|1923.4|1934.76|1923.26|7
1736814800000|2025-01-14 00:33:20|1934.93|1923.43|1935.25|1923.75|1935.25|1923.75|1934.75|1923.25|5
1736814810000|2025-01-14 00:33:30|1935.15|1923.65|1934.27|1922.77|1935.15|1923.65|1934.27|1922.77|19
1736814820000|2025-01-14 00:33:40|1934.29|1922.79|1934.73|1923.23|1935.27|1923.77|1934.29|1922.79|16
1736814830000|2025-01-14 00:33:50|1934.77|1923.27|1935.23|1923.73|1935.31|1923.81|1934.77|1923.27|8
1736814840000|2025-01-14 00:34:00|1935.2|1923.7|1936.26|1924.76|1936.26|1924.76|1935.2|1923.7|18
1736814860000|2025-01-14 00:34:20|1936.21|1924.71|1935.74|1924.24|1936.21|1924.71|1935.73|1924.23|8
1736814870000|2025-01-14 00:34:30|1935.85|1924.35|1935.12|1923.62|1936.19|1924.69|1935.1|1923.6|20
1736814880000|2025-01-14 00:34:40|1935.17|1923.67|1936.11|1924.61|1936.19|1924.69|1935.05|1923.55|28
1736814890000|2025-01-14 00:34:50|1936.07|1924.57|1935.57|1924.07|1936.11|1924.61|1935.57|1924.07|23
1736814900000|2025-01-14 00:35:00|1935.62|1924.12|1934.27|1922.77|1935.84|1924.34|1934.27|1922.77|19
1736814910000|2025-01-14 00:35:10|1934.25|1922.75|1934.81|1923.31|1934.81|1923.31|1934.24|1922.74|12
1736814920000|2025-01-14 00:35:20|1934.75|1923.25|1935.36|1923.86|1935.39|1923.89|1934.41|1922.91|22
1736814930000|2025-01-14 00:35:30|1935.35|1923.85|1935.97|1924.47|1935.97|1924.47|1935.35|1923.85|17
1736814940000|2025-01-14 00:35:40|1935.87|1924.37|1935.97|1924.47|1935.97|1924.47|1935.87|1924.37|3
1736814960000|2025-01-14 00:36:00|1936.6|1925.1|1936.77|1925.27|1936.77|1925.27|1936.6|1925.1|2
1736815000000|2025-01-14 00:36:40|1936.58|1925.08|1936.67|1925.17|1936.67|1925.17|1936.58|1925.08|5
1736815010000|2025-01-14 00:36:50|1936.64|1925.14|1936.35|1924.85|1936.77|1925.27|1936.35|1924.85|14
1736815020000|2025-01-14 00:37:00|1935.77|1924.27|1935.28|1923.78|1935.77|1924.27|1935.28|1923.78|5
1736815040000|2025-01-14 00:37:20|1935.37|1923.87|1935.46|1923.96|1935.46|1923.96|1935.37|1923.87|3
1736815050000|2025-01-14 00:37:30|1935.75|1924.25|1935.77|1924.27|1935.77|1924.27|1935.75|1924.25|2
1736815060000|2025-01-14 00:37:40|1935.75|1924.25|1935.48|1923.98|1935.75|1924.25|1935.46|1923.96|16
1736815070000|2025-01-14 00:37:50|1935.46|1923.96|1935.43|1923.93|1935.77|1924.27|1935.43|1923.93|19
1736815080000|2025-01-14 00:38:00|1935.47|1923.97|1935.42|1923.92|1935.47|1923.97|1935.42|1923.92|3
1736815090000|2025-01-14 00:38:10|1935.45|1923.95|1935.77|1924.27|1935.77|1924.27|1935.45|1923.95|8
1736815100000|2025-01-14 00:38:20|1935.71|1924.21|1935.58|1924.08|1935.77|1924.27|1935.58|1924.08|17
1736815110000|2025-01-14 00:38:30|1935.52|1924.02|1935.46|1923.96|1935.52|1924.02|1935.46|1923.96|17
1736815120000|2025-01-14 00:38:40|1935.45|1923.95|1935.32|1923.82|1935.46|1923.96|1935.32|1923.82|6
1736815130000|2025-01-14 00:38:50|1935.31|1923.81|1935.28|1923.78|1935.32|1923.82|1935.28|1923.78|5
1736815150000|2025-01-14 00:39:10|1934.72|1923.22|1934.16|1922.66|1934.72|1923.22|1934.16|1922.66|2
1736815160000|2025-01-14 00:39:20|1934.28|1922.78|1934.28|1922.78|1934.28|1922.78|1934.28|1922.78|1
1736815170000|2025-01-14 00:39:30|1934.27|1922.77|1934.27|1922.77|1934.31|1922.81|1934.27|1922.77|8
1736815180000|2025-01-14 00:39:40|1934.28|1922.78|1934.52|1923.02|1934.63|1923.13|1934.28|1922.78|13
1736815190000|2025-01-14 00:39:50|1934.53|1923.03|1935.01|1923.51|1935.19|1923.69|1934.53|1923.03|18
1736815200000|2025-01-14 00:40:00|1935.02|1923.52|1935.77|1924.27|1935.77|1924.27|1935.02|1923.52|18
1736815220000|2025-01-14 00:40:20|1935.82|1924.32|1936.04|1924.54|1936.04|1924.54|1935.82|1924.32|3
1736815230000|2025-01-14 00:40:30|1936.21|1924.71|1937.53|1926.03|1937.53|1926.03|1936.21|1924.71|9
1736815240000|2025-01-14 00:40:40|1937.63|1926.13|1939.9|1928.4|1939.9|1928.4|1937.63|1926.13|7
1736815260000|2025-01-14 00:41:00|1939.8|1928.3|1939.58|1928.08|1939.85|1928.35|1939.58|1928.08|16
1736815270000|2025-01-14 00:41:10|1939.74|1928.24|1939.76|1928.26|1940.13|1928.63|1939.27|1927.77|12
1736815280000|2025-01-14 00:41:20|1939.65|1928.15|1939.31|1927.81|1939.65|1928.15|1939.11|1927.61|12
1736815290000|2025-01-14 00:41:30|1939.27|1927.77|1938.99|1927.49|1939.8|1928.3|1938.99|1927.49|20
1736815300000|2025-01-14 00:41:40|1939.02|1927.52|1940.04|1928.54|1940.05|1928.55|1939.02|1927.52|20
1736815310000|2025-01-14 00:41:50|1939.99|1928.49|1939.57|1928.07|1939.99|1928.49|1939.51|1928.01|17
1736815320000|2025-01-14 00:42:00|1939.58|1928.08|1940.58|1929.08|1940.58|1929.08|1939.52|1928.02|20
1736815330000|2025-01-14 00:42:10|1940.61|1929.11|1940.37|1928.87|1940.62|1929.12|1940.37|1928.87|19
1736815340000|2025-01-14 00:42:20|1940.23|1928.73|1938.66|1927.16|1940.23|1928.73|1938.66|1927.16|13
1736815350000|2025-01-14 00:42:30|1938.52|1927.02|1938.52|1927.02|1938.69|1927.19|1938.52|1927.02|6
1736815360000|2025-01-14 00:42:40|1937.98|1926.48|1937.6|1926.1|1937.99|1926.49|1937.6|1926.1|6
1736815370000|2025-01-14 00:42:50|1937.55|1926.05|1937.54|1926.04|1937.55|1926.05|1937.54|1926.04|2
1736815380000|2025-01-14 00:43:00|1937.83|1926.33|1937.53|1926.03|1937.83|1926.33|1937.53|1926.03|8
1736815440000|2025-01-14 00:44:00|1936.77|1925.27|1935.48|1923.98|1936.77|1925.27|1935.44|1923.94|13
1736815450000|2025-01-14 00:44:10|1935.53|1924.03|1934.8|1923.3|1935.53|1924.03|1934.8|1923.3|13
1736815460000|2025-01-14 00:44:20|1934.68|1923.18|1933.78|1922.28|1934.68|1923.18|1933.78|1922.28|9
1736815470000|2025-01-14 00:44:30|1933.47|1921.97|1933.52|1922.02|1933.78|1922.28|1933.47|1921.97|5
1736815480000|2025-01-14 00:44:40|1933.51|1922.01|1933.51|1922.01|1933.51|1922.01|1933.47|1921.97|3
1736815490000|2025-01-14 00:44:50|1933.5|1922|1933.5|1922|1933.5|1922|1933.47|1921.97|3
1736815500000|2025-01-14 00:45:00|1933.47|1921.97|1933.47|1921.97|1933.5|1922|1933.47|1921.97|5
1736815520000|2025-01-14 00:45:20|1933.01|1921.51|1932.56|1921.06|1933.01|1921.51|1932.56|1921.06|2
1736815530000|2025-01-14 00:45:30|1931.89|1920.39|1931.86|1920.36|1931.89|1920.39|1931.29|1919.79|13
1736815540000|2025-01-14 00:45:40|1932.08|1920.58|1933.17|1921.67|1933.17|1921.67|1932.08|1920.58|14
1736815550000|2025-01-14 00:45:50|1933.16|1921.66|1933.14|1921.64|1933.19|1921.69|1933.09|1921.59|13
1736815560000|2025-01-14 00:46:00|1933.24|1921.74|1933.64|1922.14|1933.68|1922.18|1933.19|1921.69|21
1736815570000|2025-01-14 00:46:10|1933.41|1921.91|1933.69|1922.19|1933.69|1922.19|1933.38|1921.88|5
1736815580000|2025-01-14 00:46:20|1934.13|1922.63|1934.6|1923.1|1934.6|1923.1|1934.13|1922.63|7
1736815590000|2025-01-14 00:46:30|1934.59|1923.09|1934.58|1923.08|1934.59|1923.09|1934.58|1923.08|2
1736815600000|2025-01-14 00:46:40|1934.59|1923.09|1934.63|1923.13|1934.68|1923.18|1934.59|1923.09|10
1736815610000|2025-01-14 00:46:50|1934.58|1923.08|1934.58|1923.08|1934.58|1923.08|1934.58|1923.08|1
1736815620000|2025-01-14 00:47:00|1934.62|1923.12|1934.58|1923.08|1934.62|1923.12|1934.58|1923.08|4
1736815630000|2025-01-14 00:47:10|1934.63|1923.13|1934.67|1923.17|1934.68|1923.18|1934.63|1923.13|7
1736815640000|2025-01-14 00:47:20|1934.66|1923.16|1934.68|1923.18|1934.68|1923.18|1934.63|1923.13|10
1736815650000|2025-01-14 00:47:30|1934.63|1923.13|1934.62|1923.12|1934.65|1923.15|1934.6|1923.1|6
1736815660000|2025-01-14 00:47:40|1934.63|1923.13|1933.69|1922.19|1934.63|1923.13|1933.69|1922.19|9
1736815700000|2025-01-14 00:48:20|1934.11|1922.61|1934.32|1922.82|1934.32|1922.82|1934.07|1922.57|6
1736815710000|2025-01-14 00:48:30|1934.41|1922.91|1933.69|1922.19|1934.46|1922.96|1933.69|1922.19|17
1736815720000|2025-01-14 00:48:40|1933.39|1921.89|1933.08|1921.58|1933.39|1921.89|1933.08|1921.58|2
1736815730000|2025-01-14 00:48:50|1932.2|1920.7|1930.62|1919.12|1932.2|1920.7|1930.43|1918.93|8
1736815740000|2025-01-14 00:49:00|1930.44|1918.94|1931.54|1920.04|1931.54|1920.04|1930.44|1918.94|17
1736815750000|2025-01-14 00:49:10|1931.65|1920.15|1932.22|1920.72|1932.22|1920.72|1931.32|1919.82|18
1736815760000|2025-01-14 00:49:20|1932.18|1920.68|1932.66|1921.16|1932.8|1921.3|1932.18|1920.68|22
1736815770000|2025-01-14 00:49:30|1932.3|1920.8|1931.7|1920.2|1932.32|1920.82|1931.67|1920.17|19
1736815780000|2025-01-14 00:49:40|1931.8|1920.3|1931.47|1919.97|1931.86|1920.36|1931.47|1919.97|24
1736815790000|2025-01-14 00:49:50|1931.55|1920.05|1931.66|1920.16|1931.75|1920.25|1931.53|1920.03|15
1736815800000|2025-01-14 00:50:00|1931.75|1920.25|1931.9|1920.4|1932.61|1921.11|1931.5|1920|20
1736815810000|2025-01-14 00:50:10|1932.06|1920.56|1932.22|1920.72|1932.22|1920.72|1932.06|1920.56|17
1736815820000|2025-01-14 00:50:20|1933.16|1921.66|1932.78|1921.28|1933.16|1921.66|1932.32|1920.82|28
1736815830000|2025-01-14 00:50:30|1932.72|1921.22|1934.62|1923.12|1934.62|1923.12|1932.71|1921.21|20
1736815850000|2025-01-14 00:50:50|1934.69|1923.19|1935.46|1923.96|1935.46|1923.96|1934.69|1923.19|3
1736815870000|2025-01-14 00:51:10|1935.72|1924.22|1935.72|1924.22|1935.72|1924.22|1935.72|1924.22|1
1736815880000|2025-01-14 00:51:20|1935.83|1924.33|1936.19|1924.69|1936.19|1924.69|1935.83|1924.33|4
1736815890000|2025-01-14 00:51:30|1936.29|1924.79|1936.75|1925.25|1936.75|1925.25|1936.29|1924.79|4
1736815920000|2025-01-14 00:52:00|1936.79|1925.29|1936.79|1925.29|1936.79|1925.29|1936.79|1925.29|1
1736815930000|2025-01-14 00:52:10|1937.01|1925.51|1937.73|1926.23|1937.73|1926.23|1937.01|1925.51|5
1736815950000|2025-01-14 00:52:30|1937.64|1926.14|1937.64|1926.14|1937.73|1926.23|1937.64|1926.14|3
1736815960000|2025-01-14 00:52:40|1937.36|1925.86|1937.1|1925.6|1937.36|1925.86|1937.02|1925.52|10
1736815970000|2025-01-14 00:52:50|1937.08|1925.58|1936.6|1925.1|1937.08|1925.58|1936.6|1925.1|21
1736815980000|2025-01-14 00:53:00|1936.59|1925.09|1935.77|1924.27|1936.59|1925.09|1935.77|1924.27|14
1736815990000|2025-01-14 00:53:10|1935.8|1924.3|1936.8|1925.3|1936.8|1925.3|1935.8|1924.3|17
1736816000000|2025-01-14 00:53:20|1936.75|1925.25|1936.74|1925.24|1937.06|1925.56|1936.74|1925.24|21
1736816010000|2025-01-14 00:53:30|1936.75|1925.25|1937.55|1926.05|1937.68|1926.18|1936.75|1925.25|22
1736816020000|2025-01-14 00:53:40|1937.53|1926.03|1937.24|1925.74|1937.69|1926.19|1937.23|1925.73|15
1736816040000|2025-01-14 00:54:00|1937.27|1925.77|1937.24|1925.74|1937.27|1925.77|1937.24|1925.74|2
1736816050000|2025-01-14 00:54:10|1937.23|1925.73|1937.73|1926.23|1937.73|1926.23|1937.23|1925.73|11
1736816060000|2025-01-14 00:54:20|1937.66|1926.16|1937.73|1926.23|1937.73|1926.23|1937.66|1926.16|5
1736816130000|2025-01-14 00:55:30|1937.72|1926.22|1937.66|1926.16|1937.72|1926.22|1937.66|1926.16|2
1736816140000|2025-01-14 00:55:40|1937.67|1926.17|1937.73|1926.23|1937.73|1926.23|1937.66|1926.16|7
1736816150000|2025-01-14 00:55:50|1937.67|1926.17|1937.67|1926.17|1937.68|1926.18|1937.67|1926.17|3
1736816160000|2025-01-14 00:56:00|1937.66|1926.16|1937.53|1926.03|1937.66|1926.16|1936.37|1924.87|25
1736816170000|2025-01-14 00:56:10|1937.5|1926|1937.49|1925.99|1937.57|1926.07|1937.49|1925.99|11
1736816180000|2025-01-14 00:56:20|1937.46|1925.96|1936.2|1924.7|1937.46|1925.96|1936.18|1924.68|15
1736816190000|2025-01-14 00:56:30|1936.11|1924.61|1936.19|1924.69|1936.24|1924.74|1936.11|1924.61|5
1736816200000|2025-01-14 00:56:40|1936.18|1924.68|1936.37|1924.87|1936.37|1924.87|1935.91|1924.41|16
1736816210000|2025-01-14 00:56:50|1936.38|1924.88|1936.18|1924.68|1936.38|1924.88|1936.17|1924.67|11
1736816220000|2025-01-14 00:57:00|1936.01|1924.51|1936.21|1924.71|1936.51|1925.01|1936.01|1924.51|15
1736816230000|2025-01-14 00:57:10|1936.2|1924.7|1936.25|1924.75|1936.3|1924.8|1936.18|1924.68|12
1736816240000|2025-01-14 00:57:20|1936.3|1924.8|1935.93|1924.43|1936.32|1924.82|1935.92|1924.42|13
1736816250000|2025-01-14 00:57:30|1935.98|1924.48|1935.82|1924.32|1936.12|1924.62|1935.82|1924.32|15
1736816260000|2025-01-14 00:57:40|1935.84|1924.34|1935.83|1924.33|1935.84|1924.34|1935.83|1924.33|2
1736816270000|2025-01-14 00:57:50|1935.82|1924.32|1935.82|1924.32|1935.82|1924.32|1935.82|1924.32|1
1736816280000|2025-01-14 00:58:00|1935.83|1924.33|1935.92|1924.42|1935.95|1924.45|1935.83|1924.33|4
1736816290000|2025-01-14 00:58:10|1935.97|1924.47|1936.04|1924.54|1936.14|1924.64|1935.97|1924.47|9
1736816300000|2025-01-14 00:58:20|1936.05|1924.55|1936.11|1924.61|1936.15|1924.65|1936.05|1924.55|6
1736816310000|2025-01-14 00:58:30|1936.15|1924.65|1936.11|1924.61|1936.15|1924.65|1936.09|1924.59|8
1736816320000|2025-01-14 00:58:40|1936.09|1924.59|1936.14|1924.64|1936.45|1924.95|1936.04|1924.54|18
1736816330000|2025-01-14 00:58:50|1935.98|1924.48|1935.98|1924.48|1935.98|1924.48|1935.97|1924.47|3
1736816340000|2025-01-14 00:59:00|1935.84|1924.34|1935.95|1924.45|1935.95|1924.45|1935.84|1924.34|2
1736816350000|2025-01-14 00:59:10|1935.82|1924.32|1935.82|1924.32|1935.82|1924.32|1935.82|1924.32|1
1736816360000|2025-01-14 00:59:20|1934.82|1923.32|1934.13|1922.63|1934.82|1923.32|1934.03|1922.53|13
1736816370000|2025-01-14 00:59:30|1933.99|1922.49|1934.8|1923.3|1934.8|1923.3|1933.99|1922.49|17
1736816380000|2025-01-14 00:59:40|1934.75|1923.25|1934.75|1923.25|1934.76|1923.26|1934.75|1923.25|3
1736816390000|2025-01-14 00:59:50|1934.96|1923.46|1935.06|1923.56|1935.1|1923.6|1934.96|1923.46|10
1736816400000|2025-01-14 01:00:00|1934.98|1923.48|1936.3|1924.8|1936.45|1924.95|1934.97|1923.47|22
1736816410000|2025-01-14 01:00:10|1936.25|1924.75|1935.97|1924.47|1936.29|1924.79|1935.91|1924.41|24
1736816420000|2025-01-14 01:00:20|1936.01|1924.51|1936.45|1924.95|1936.45|1924.95|1936.01|1924.51|8
1736816430000|2025-01-14 01:00:30|1936.62|1925.12|1937.73|1926.23|1937.73|1926.23|1936.62|1925.12|4
1736816450000|2025-01-14 01:00:50|1937.8|1926.3|1937.99|1926.49|1937.99|1926.49|1937.8|1926.3|4
1736816460000|2025-01-14 01:01:00|1938.22|1926.72|1939.57|1928.07|1939.57|1928.07|1938.22|1926.72|8
1736816480000|2025-01-14 01:01:20|1939.58|1928.08|1941.94|1930.44|1942.76|1931.26|1939.58|1928.08|21
1736816490000|2025-01-14 01:01:30|1942.51|1931.01|1943.12|1931.62|1943.13|1931.63|1942.51|1931.01|22
1736816500000|2025-01-14 01:01:40|1943.6|1932.1|1944.04|1932.54|1944.37|1932.87|1943.54|1932.04|27
1736816510000|2025-01-14 01:01:50|1944.05|1932.55|1943.58|1932.08|1944.05|1932.55|1943.58|1932.08|4
1736816520000|2025-01-14 01:02:00|1943.66|1932.16|1944.53|1933.03|1944.53|1933.03|1943.66|1932.16|13
1736816530000|2025-01-14 01:02:10|1944.37|1932.87|1944.64|1933.14|1944.64|1933.14|1944.19|1932.69|22
1736816540000|2025-01-14 01:02:20|1944.89|1933.39|1945.13|1933.63|1945.13|1933.63|1944.89|1933.39|5
1736816550000|2025-01-14 01:02:30|1945.16|1933.66|1946.55|1935.05|1946.55|1935.05|1945.16|1933.66|3
1736816560000|2025-01-14 01:02:40|1947.12|1935.62|1947.02|1935.52|1947.14|1935.64|1946.36|1934.86|13
1736816570000|2025-01-14 01:02:50|1946.89|1935.39|1947.28|1935.78|1947.94|1936.44|1946.89|1935.39|24
1736816580000|2025-01-14 01:03:00|1947.3|1935.8|1947.19|1935.69|1947.8|1936.3|1946.97|1935.47|21
1736816590000|2025-01-14 01:03:10|1947.29|1935.79|1947.36|1935.86|1947.74|1936.24|1947.29|1935.79|17
1736816600000|2025-01-14 01:03:20|1947.35|1935.85|1946.89|1935.39|1947.45|1935.95|1946.36|1934.86|18
1736816610000|2025-01-14 01:03:30|1946.9|1935.4|1948.11|1936.61|1948.11|1936.61|1946.9|1935.4|11
1736816620000|2025-01-14 01:03:40|1947.98|1936.48|1947.91|1936.41|1947.98|1936.48|1947.86|1936.36|7
1736816630000|2025-01-14 01:03:50|1947.92|1936.42|1948.11|1936.61|1948.11|1936.61|1947.89|1936.39|8
1736816640000|2025-01-14 01:04:00|1948|1936.5|1948.07|1936.57|1948.11|1936.61|1948|1936.5|4
1736816650000|2025-01-14 01:04:10|1948.06|1936.56|1945.96|1934.46|1948.06|1936.56|1945.86|1934.36|20
1736816660000|2025-01-14 01:04:20|1945.86|1934.36|1946.25|1934.75|1946.65|1935.15|1945.86|1934.36|22
1736816670000|2025-01-14 01:04:30|1946.28|1934.78|1945.91|1934.41|1946.77|1935.27|1945.9|1934.4|31
1736816680000|2025-01-14 01:04:40|1946|1934.5|1947.18|1935.68|1947.21|1935.71|1946|1934.5|21
1736816690000|2025-01-14 01:04:50|1947.07|1935.57|1947.51|1936.01|1947.54|1936.04|1946.9|1935.4|19
1736816700000|2025-01-14 01:05:00|1947.54|1936.04|1947.05|1935.55|1947.7|1936.2|1946.56|1935.06|31
1736816710000|2025-01-14 01:05:10|1947.21|1935.71|1948.05|1936.55|1948.11|1936.61|1947.21|1935.71|14
1736816720000|2025-01-14 01:05:20|1948.06|1936.56|1948.11|1936.61|1948.11|1936.61|1948.04|1936.54|6
1736816730000|2025-01-14 01:05:30|1948.08|1936.58|1948.11|1936.61|1948.11|1936.61|1948.07|1936.57|7
1736816740000|2025-01-14 01:05:40|1948.07|1936.57|1947.71|1936.21|1948.08|1936.58|1947.4|1935.9|12
1736816750000|2025-01-14 01:05:50|1947.76|1936.26|1948.05|1936.55|1948.11|1936.61|1947.76|1936.26|13
1736816760000|2025-01-14 01:06:00|1948.04|1936.54|1948.11|1936.61|1948.11|1936.61|1948.04|1936.54|5
1736816770000|2025-01-14 01:06:10|1948.42|1936.92|1949.04|1937.54|1949.04|1937.54|1948.42|1936.92|4
1736816780000|2025-01-14 01:06:20|1949.15|1937.65|1950.47|1938.97|1950.47|1938.97|1949.15|1937.65|9
1736816790000|2025-01-14 01:06:30|1950.41|1938.91|1949.93|1938.43|1950.41|1938.91|1949.93|1938.43|9
1736816800000|2025-01-14 01:06:40|1949.94|1938.44|1951.34|1939.84|1951.34|1939.84|1949.93|1938.43|14
1736816810000|2025-01-14 01:06:50|1951.48|1939.98|1951.89|1940.39|1952|1940.5|1951.48|1939.98|16
1736816820000|2025-01-14 01:07:00|1951.99|1940.49|1952.74|1941.24|1952.74|1941.24|1951.51|1940.01|17
1736816830000|2025-01-14 01:07:10|1952.68|1941.18|1952.7|1941.2|1952.7|1941.2|1952.68|1941.18|2
1736816840000|2025-01-14 01:07:20|1952.74|1941.24|1955.94|1944.44|1955.94|1944.44|1952.74|1941.24|10
1736816850000|2025-01-14 01:07:30|1955.95|1944.45|1957.22|1945.72|1957.5|1946|1955.95|1944.45|24
1736816860000|2025-01-14 01:07:40|1957.25|1945.75|1956.59|1945.09|1957.45|1945.95|1956.59|1945.09|25
1736816870000|2025-01-14 01:07:50|1956.68|1945.18|1956.77|1945.27|1956.91|1945.41|1956.56|1945.06|23
1736816880000|2025-01-14 01:08:00|1956.87|1945.37|1957.86|1946.36|1957.86|1946.36|1956.87|1945.37|12
1736816900000|2025-01-14 01:08:20|1958.52|1947.02|1958.76|1947.26|1959.24|1947.74|1958.52|1947.02|31
1736816910000|2025-01-14 01:08:30|1958.89|1947.39|1959.25|1947.75|1959.25|1947.75|1958.67|1947.17|18
1736816920000|2025-01-14 01:08:40|1959.28|1947.78|1961.21|1949.71|1961.53|1950.03|1959.28|1947.78|16
1736816930000|2025-01-14 01:08:50|1961.22|1949.72|1959.88|1948.38|1961.56|1950.06|1959.88|1948.38|25
1736816940000|2025-01-14 01:09:00|1959.78|1948.28|1957.98|1946.48|1959.78|1948.28|1957.98|1946.48|24
1736816950000|2025-01-14 01:09:10|1958.07|1946.57|1957.69|1946.19|1958.07|1946.57|1957.69|1946.19|17
1736816960000|2025-01-14 01:09:20|1957.57|1946.07|1957.61|1946.11|1957.62|1946.12|1957.56|1946.06|8
1736816970000|2025-01-14 01:09:30|1957.89|1946.39|1957.79|1946.29|1958.16|1946.66|1957.79|1946.29|9
1736816980000|2025-01-14 01:09:40|1958.15|1946.65|1959.25|1947.75|1959.25|1947.75|1958.15|1946.65|18
1736816990000|2025-01-14 01:09:50|1959.2|1947.7|1959.1|1947.6|1959.2|1947.7|1958.84|1947.34|12
1736817000000|2025-01-14 01:10:00|1959.15|1947.65|1960.72|1949.22|1960.72|1949.22|1959.08|1947.58|18
1736817010000|2025-01-14 01:10:10|1960.61|1949.11|1959.79|1948.29|1960.66|1949.16|1959.79|1948.29|11
1736817020000|2025-01-14 01:10:20|1959.89|1948.39|1960.44|1948.94|1960.46|1948.96|1959.66|1948.16|11
1736817030000|2025-01-14 01:10:30|1960.56|1949.06|1959.68|1948.18|1960.56|1949.06|1959.62|1948.12|16
1736817040000|2025-01-14 01:10:40|1960.04|1948.54|1959.53|1948.03|1960.2|1948.7|1959.43|1947.93|17
1736817050000|2025-01-14 01:10:50|1959.48|1947.98|1959.53|1948.03|1959.64|1948.14|1959.47|1947.97|9
1736817060000|2025-01-14 01:11:00|1959.49|1947.99|1959.36|1947.86|1959.61|1948.11|1959.26|1947.76|14
1736817070000|2025-01-14 01:11:10|1959.34|1947.84|1959.47|1947.97|1959.62|1948.12|1959.26|1947.76|11
1736817080000|2025-01-14 01:11:20|1959.46|1947.96|1959.22|1947.72|1959.47|1947.97|1959.22|1947.72|7
1736817090000|2025-01-14 01:11:30|1959.18|1947.68|1959.22|1947.72|1959.74|1948.24|1959.18|1947.68|14
1736817100000|2025-01-14 01:11:40|1959.2|1947.7|1956.97|1945.47|1959.2|1947.7|1956.97|1945.47|12
1736817110000|2025-01-14 01:11:50|1956.96|1945.46|1956.78|1945.28|1956.96|1945.46|1956.66|1945.16|17
1736817120000|2025-01-14 01:12:00|1956.9|1945.4|1958.47|1946.97|1958.48|1946.98|1956.9|1945.4|26
1736817130000|2025-01-14 01:12:10|1958.64|1947.14|1958.97|1947.47|1959.2|1947.7|1958.63|1947.13|11
1736817140000|2025-01-14 01:12:20|1959.09|1947.59|1959.72|1948.22|1959.72|1948.22|1959.02|1947.52|9
1736817150000|2025-01-14 01:12:30|1959.88|1948.38|1959.89|1948.39|1959.99|1948.49|1959.43|1947.93|14
1736817160000|2025-01-14 01:12:40|1959.9|1948.4|1960.45|1948.95|1960.49|1948.99|1959.9|1948.4|14
1736817170000|2025-01-14 01:12:50|1960.49|1948.99|1960.53|1949.03|1960.68|1949.18|1960.19|1948.69|20
1736817180000|2025-01-14 01:13:00|1960.38|1948.88|1960.47|1948.97|1960.58|1949.08|1959.78|1948.28|27
1736817190000|2025-01-14 01:13:10|1960.38|1948.88|1959.81|1948.31|1960.41|1948.91|1959.81|1948.31|11
1736817200000|2025-01-14 01:13:20|1959.82|1948.32|1960.48|1948.98|1960.59|1949.09|1959.82|1948.32|15
1736817210000|2025-01-14 01:13:30|1960.61|1949.11|1960.27|1948.77|1960.68|1949.18|1960.27|1948.77|29
1736817220000|2025-01-14 01:13:40|1960.25|1948.75|1960.72|1949.22|1960.72|1949.22|1960.25|1948.75|24
1736817230000|2025-01-14 01:13:50|1960.71|1949.21|1960.62|1949.12|1960.71|1949.21|1960.56|1949.06|20
1736817240000|2025-01-14 01:14:00|1960.72|1949.22|1960.72|1949.22|1960.72|1949.22|1960.61|1949.11|5
1736817280000|2025-01-14 01:14:40|1961.17|1949.67|1961.43|1949.93|1961.5|1950|1961.17|1949.67|15
1736817290000|2025-01-14 01:14:50|1961.41|1949.91|1961.51|1950.01|1961.51|1950.01|1961.04|1949.54|20
1736817300000|2025-01-14 01:15:00|1961.63|1950.13|1961.63|1950.13|1961.63|1950.13|1961.51|1950.01|6
1736817320000|2025-01-14 01:15:20|1961.77|1950.27|1963.29|1951.79|1963.29|1951.79|1961.77|1950.27|6
1736817350000|2025-01-14 01:15:50|1962.85|1951.35|1962.7|1951.2|1962.85|1951.35|1962.59|1951.09|10
1736817360000|2025-01-14 01:16:00|1962.69|1951.19|1960.46|1948.96|1962.69|1951.19|1960.46|1948.96|27
1736817370000|2025-01-14 01:16:10|1960.32|1948.82|1960.2|1948.7|1960.79|1949.29|1960.19|1948.69|23
1736817380000|2025-01-14 01:16:20|1960.19|1948.69|1959.58|1948.08|1960.21|1948.71|1959.58|1948.08|12
1736817390000|2025-01-14 01:16:30|1959.63|1948.13|1959.54|1948.04|1959.66|1948.16|1958.88|1947.38|17
1736817400000|2025-01-14 01:16:40|1959.55|1948.05|1957.94|1946.44|1959.55|1948.05|1957.94|1946.44|18
1736817410000|2025-01-14 01:16:50|1957.74|1946.24|1956.59|1945.09|1957.74|1946.24|1956.59|1945.09|10
1736817420000|2025-01-14 01:17:00|1956.63|1945.13|1956.85|1945.35|1957.49|1945.99|1956.35|1944.85|20
1736817430000|2025-01-14 01:17:10|1956.99|1945.49|1956.56|1945.06|1957.12|1945.62|1956.42|1944.92|14
1736817440000|2025-01-14 01:17:20|1956.55|1945.05|1956.28|1944.78|1956.55|1945.05|1956.28|1944.78|3
1736817450000|2025-01-14 01:17:30|1955.38|1943.88|1955.85|1944.35|1955.9|1944.4|1954.38|1942.88|28
1736817460000|2025-01-14 01:17:40|1956.01|1944.51|1957.31|1945.81|1957.38|1945.88|1955.92|1944.42|23
1736817470000|2025-01-14 01:17:50|1957.27|1945.77|1956.19|1944.69|1957.27|1945.77|1955.9|1944.4|26
1736817480000|2025-01-14 01:18:00|1955.99|1944.49|1955.57|1944.07|1957.02|1945.52|1955.57|1944.07|20
1736817490000|2025-01-14 01:18:10|1955.67|1944.17|1955.75|1944.25|1955.75|1944.25|1955.08|1943.58|13
1736817500000|2025-01-14 01:18:20|1955.83|1944.33|1954.57|1943.07|1955.9|1944.4|1954.41|1942.91|20
1736817510000|2025-01-14 01:18:30|1954.52|1943.02|1953.37|1941.87|1954.57|1943.07|1953.3|1941.8|21
1736817520000|2025-01-14 01:18:40|1953.38|1941.88|1954.01|1942.51|1954.02|1942.52|1953.38|1941.88|15
1736817530000|2025-01-14 01:18:50|1953.91|1942.41|1953.89|1942.39|1954.01|1942.51|1953.79|1942.29|8
1736817540000|2025-01-14 01:19:00|1953.79|1942.29|1955.39|1943.89|1955.39|1943.89|1953.79|1942.29|23
1736817550000|2025-01-14 01:19:10|1955.35|1943.85|1954.3|1942.8|1955.35|1943.85|1954.26|1942.76|15
1736817560000|2025-01-14 01:19:20|1954.33|1942.83|1953.77|1942.27|1954.41|1942.91|1953.61|1942.11|22
1736817570000|2025-01-14 01:19:30|1953.82|1942.32|1953.87|1942.37|1954.47|1942.97|1953.77|1942.27|16
1736817580000|2025-01-14 01:19:40|1953.7|1942.2|1952.89|1941.39|1953.71|1942.21|1952.89|1941.39|7
1736817590000|2025-01-14 01:19:50|1952.81|1941.31|1952.62|1941.12|1952.81|1941.31|1952.58|1941.08|10
1736817600000|2025-01-14 01:20:00|1952.64|1941.14|1953.91|1942.41|1954.32|1942.82|1952.62|1941.12|21
1736817610000|2025-01-14 01:20:10|1953.95|1942.45|1953.9|1942.4|1954.26|1942.76|1953.9|1942.4|14
1736817620000|2025-01-14 01:20:20|1953.41|1941.91|1952.62|1941.12|1953.48|1941.98|1952.43|1940.93|10
1736817630000|2025-01-14 01:20:30|1952.58|1941.08|1952.36|1940.86|1952.64|1941.14|1952.27|1940.77|17
1736817640000|2025-01-14 01:20:40|1952.29|1940.79|1953.43|1941.93|1953.57|1942.07|1952.29|1940.79|17
1736817650000|2025-01-14 01:20:50|1953.57|1942.07|1953.79|1942.29|1954.31|1942.81|1953.57|1942.07|18
1736817660000|2025-01-14 01:21:00|1953.82|1942.32|1955.27|1943.77|1955.31|1943.81|1953.82|1942.32|22
1736817670000|2025-01-14 01:21:10|1955.3|1943.8|1955.09|1943.59|1955.43|1943.93|1954.84|1943.34|17
1736817680000|2025-01-14 01:21:20|1955.04|1943.54|1954.81|1943.31|1955.04|1943.54|1954.8|1943.3|12
1736817690000|2025-01-14 01:21:30|1954.54|1943.04|1953.1|1941.6|1954.68|1943.18|1953.1|1941.6|16
1736817700000|2025-01-14 01:21:40|1953.06|1941.56|1954.02|1942.52|1954.1|1942.6|1952.91|1941.41|23
1736817710000|2025-01-14 01:21:50|1953.99|1942.49|1953.79|1942.29|1953.99|1942.49|1953.78|1942.28|8
1736817720000|2025-01-14 01:22:00|1954|1942.5|1954.26|1942.76|1954.68|1943.18|1954|1942.5|12
1736817730000|2025-01-14 01:22:10|1954.49|1942.99|1954.43|1942.93|1954.49|1942.99|1954.43|1942.93|3
1736817740000|2025-01-14 01:22:20|1954.48|1942.98|1954.43|1942.93|1954.54|1943.04|1954.43|1942.93|5
1736817770000|2025-01-14 01:22:50|1954.54|1943.04|1954.55|1943.05|1954.55|1943.05|1954.54|1943.04|2
1736817780000|2025-01-14 01:23:00|1954.54|1943.04|1954.54|1943.04|1954.62|1943.12|1954.54|1943.04|11
1736817790000|2025-01-14 01:23:10|1954.55|1943.05|1954.43|1942.93|1954.55|1943.05|1954.43|1942.93|3
1736817830000|2025-01-14 01:23:50|1953.94|1942.44|1952.39|1940.89|1953.94|1942.44|1952.31|1940.81|6
1736817840000|2025-01-14 01:24:00|1952.32|1940.82|1952.3|1940.8|1952.32|1940.82|1952.3|1940.8|5
1736817850000|2025-01-14 01:24:10|1952.29|1940.79|1952.31|1940.81|1952.31|1940.81|1952.29|1940.79|6
1736817860000|2025-01-14 01:24:20|1952.39|1940.89|1952.52|1941.02|1952.74|1941.24|1952.31|1940.81|17
1736817870000|2025-01-14 01:24:30|1952.62|1941.12|1952.99|1941.49|1953.99|1942.49|1952.62|1941.12|30
1736817880000|2025-01-14 01:24:40|1953.02|1941.52|1954.06|1942.56|1954.4|1942.9|1953.02|1941.52|22
1736817890000|2025-01-14 01:24:50|1954.09|1942.59|1954.49|1942.99|1954.51|1943.01|1954.07|1942.57|15
1736817900000|2025-01-14 01:25:00|1954.64|1943.14|1954.66|1943.16|1954.66|1943.16|1954.51|1943.01|6
1736817910000|2025-01-14 01:25:10|1954.62|1943.12|1954.66|1943.16|1954.66|1943.16|1954.61|1943.11|3
1736817950000|2025-01-14 01:25:50|1954.65|1943.15|1954.66|1943.16|1954.66|1943.16|1954.57|1943.07|6
1736817960000|2025-01-14 01:26:00|1954.56|1943.06|1954.57|1943.07|1954.65|1943.15|1954.5|1943|8
1736817970000|2025-01-14 01:26:10|1954.5|1943|1953.94|1942.44|1954.5|1943|1953.88|1942.38|13
1736817980000|2025-01-14 01:26:20|1953.95|1942.45|1954.59|1943.09|1954.59|1943.09|1953.6|1942.1|17
1736817990000|2025-01-14 01:26:30|1954.61|1943.11|1953.58|1942.08|1954.66|1943.16|1953.58|1942.08|12
1736818000000|2025-01-14 01:26:40|1953.71|1942.21|1953.74|1942.24|1953.87|1942.37|1953.71|1942.21|12
1736818010000|2025-01-14 01:26:50|1953.73|1942.23|1953.8|1942.3|1953.84|1942.34|1953.37|1941.87|25
1736818020000|2025-01-14 01:27:00|1953.7|1942.2|1953.79|1942.29|1953.79|1942.29|1953.41|1941.91|19
1736818030000|2025-01-14 01:27:10|1953.7|1942.2|1953.42|1941.92|1953.7|1942.2|1952.75|1941.25|19
1736818040000|2025-01-14 01:27:20|1953.46|1941.96|1954.15|1942.65|1954.15|1942.65|1952.89|1941.39|20
1736818050000|2025-01-14 01:27:30|1954.44|1942.94|1954.29|1942.79|1954.46|1942.96|1954.29|1942.79|10
1736818060000|2025-01-14 01:27:40|1954.06|1942.56|1954.62|1943.12|1954.62|1943.12|1954.06|1942.56|8
1736818070000|2025-01-14 01:27:50|1954.6|1943.1|1954.4|1942.9|1954.66|1943.16|1954.28|1942.78|13
1736818080000|2025-01-14 01:28:00|1954.45|1942.95|1954.66|1943.16|1954.66|1943.16|1954.45|1942.95|5
1736818090000|2025-01-14 01:28:10|1954.72|1943.22|1955.48|1943.98|1955.48|1943.98|1954.72|1943.22|4
1736818210000|2025-01-14 01:30:10|1955.12|1943.62|1954.93|1943.43|1955.12|1943.62|1954.91|1943.41|10
1736818220000|2025-01-14 01:30:20|1954.92|1943.42|1955.18|1943.68|1955.33|1943.83|1954.88|1943.38|13
1736818230000|2025-01-14 01:30:30|1955.21|1943.71|1956.01|1944.51|1956.01|1944.51|1955.11|1943.61|13
1736818240000|2025-01-14 01:30:40|1956.11|1944.61|1956.24|1944.74|1956.24|1944.74|1956.11|1944.61|4
1736818250000|2025-01-14 01:30:50|1956.38|1944.88|1956.52|1945.02|1956.52|1945.02|1956.38|1944.88|2
1736818260000|2025-01-14 01:31:00|1956.85|1945.35|1958.98|1947.48|1958.98|1947.48|1956.85|1945.35|12
1736818270000|2025-01-14 01:31:10|1959.73|1948.23|1959.73|1948.23|1959.73|1948.23|1959.73|1948.23|1
1736818280000|2025-01-14 01:31:20|1960.1|1948.6|1960.02|1948.52|1960.46|1948.96|1959.9|1948.4|11
1736818290000|2025-01-14 01:31:30|1960.18|1948.68|1959.69|1948.19|1960.18|1948.68|1959.69|1948.19|10
1736818300000|2025-01-14 01:31:40|1959.68|1948.18|1959.12|1947.62|1959.68|1948.18|1959.12|1947.62|11
1736818310000|2025-01-14 01:31:50|1959.1|1947.6|1958.28|1946.78|1959.1|1947.6|1958.28|1946.78|12
1736818320000|2025-01-14 01:32:00|1958.32|1946.82|1958.08|1946.58|1958.75|1947.25|1958.08|1946.58|12
1736818330000|2025-01-14 01:32:10|1958.18|1946.68|1958.21|1946.71|1958.66|1947.16|1958.12|1946.62|9
1736818340000|2025-01-14 01:32:20|1958.09|1946.59|1958|1946.5|1958.17|1946.67|1957.88|1946.38|12
1736818350000|2025-01-14 01:32:30|1957.99|1946.49|1957.9|1946.4|1958.01|1946.51|1957.89|1946.39|12
1736818360000|2025-01-14 01:32:40|1957.89|1946.39|1957.89|1946.39|1957.89|1946.39|1957.89|1946.39|1
1736818390000|2025-01-14 01:33:10|1957.05|1945.55|1956.23|1944.73|1957.05|1945.55|1956.23|1944.73|4
1736818400000|2025-01-14 01:33:20|1956.22|1944.72|1955.24|1943.74|1956.23|1944.73|1955.24|1943.74|16
1736818410000|2025-01-14 01:33:30|1955.44|1943.94|1955.03|1943.53|1955.68|1944.18|1955.03|1943.53|21
1736818420000|2025-01-14 01:33:40|1954.97|1943.47|1954.98|1943.48|1954.98|1943.48|1954.83|1943.33|4
1736818430000|2025-01-14 01:33:50|1954.97|1943.47|1954.75|1943.25|1954.97|1943.47|1954.75|1943.25|7
1736818440000|2025-01-14 01:34:00|1954.89|1943.39|1954.99|1943.49|1955.1|1943.6|1954.75|1943.25|13
1736818450000|2025-01-14 01:34:10|1954.97|1943.47|1954.75|1943.25|1954.97|1943.47|1954.75|1943.25|7
1736818470000|2025-01-14 01:34:30|1953.93|1942.43|1952.37|1940.87|1953.93|1942.43|1952.29|1940.79|14
1736818480000|2025-01-14 01:34:40|1952.24|1940.74|1952.02|1940.52|1952.24|1940.74|1952.02|1940.52|11
1736818490000|2025-01-14 01:34:50|1952.06|1940.56|1953.31|1941.81|1953.32|1941.82|1952.06|1940.56|19
1736818500000|2025-01-14 01:35:00|1953.3|1941.8|1952.87|1941.37|1953.52|1942.02|1952.74|1941.24|22
1736818510000|2025-01-14 01:35:10|1952.85|1941.35|1951.92|1940.42|1952.85|1941.35|1951.87|1940.37|18
1736818520000|2025-01-14 01:35:20|1951.87|1940.37|1952.34|1940.84|1952.51|1941.01|1951.87|1940.37|19
1736818530000|2025-01-14 01:35:30|1952.47|1940.97|1953.11|1941.61|1953.11|1941.61|1952.32|1940.82|26
1736818540000|2025-01-14 01:35:40|1953.33|1941.83|1953.68|1942.18|1954.22|1942.72|1953.27|1941.77|19
1736818550000|2025-01-14 01:35:50|1953.61|1942.11|1953.27|1941.77|1953.62|1942.12|1953.27|1941.77|27
1736818560000|2025-01-14 01:36:00|1953.33|1941.83|1952.67|1941.17|1953.33|1941.83|1952.6|1941.1|16
1736818570000|2025-01-14 01:36:10|1952.63|1941.13|1952.32|1940.82|1952.67|1941.17|1952.32|1940.82|11
1736818580000|2025-01-14 01:36:20|1952.18|1940.68|1952.15|1940.65|1952.29|1940.79|1952.09|1940.59|7
1736818590000|2025-01-14 01:36:30|1952.12|1940.62|1951.59|1940.09|1952.18|1940.68|1951.59|1940.09|11
1736818610000|2025-01-14 01:36:50|1951.6|1940.1|1951.59|1940.09|1951.6|1940.1|1951.59|1940.09|2
1736818620000|2025-01-14 01:37:00|1951.7|1940.2|1951.72|1940.22|1951.75|1940.25|1951.69|1940.19|10
1736818630000|2025-01-14 01:37:10|1951.73|1940.23|1951.59|1940.09|1951.74|1940.24|1951.59|1940.09|5
1736818640000|2025-01-14 01:37:20|1951.64|1940.14|1951.59|1940.09|1951.99|1940.49|1951.59|1940.09|11
1736818660000|2025-01-14 01:37:40|1951.61|1940.11|1951.59|1940.09|1951.7|1940.2|1951.59|1940.09|9
1736818710000|2025-01-14 01:38:30|1951.13|1939.63|1948.53|1937.03|1951.13|1939.63|1948.53|1937.03|19
1736818720000|2025-01-14 01:38:40|1948.52|1937.02|1948.63|1937.13|1948.63|1937.13|1948.16|1936.66|10
1736818730000|2025-01-14 01:38:50|1948.43|1936.93|1948.09|1936.59|1948.43|1936.93|1948.04|1936.54|13
1736818740000|2025-01-14 01:39:00|1948.14|1936.64|1947.65|1936.15|1948.14|1936.64|1946.75|1935.25|19
1736818750000|2025-01-14 01:39:10|1947.69|1936.19|1947.98|1936.48|1947.98|1936.48|1947.69|1936.19|6
1736818760000|2025-01-14 01:39:20|1948|1936.5|1948.44|1936.94|1948.68|1937.18|1948|1936.5|11
1736818770000|2025-01-14 01:39:30|1948.45|1936.95|1949.14|1937.64|1949.14|1937.64|1948.45|1936.95|8
1736818780000|2025-01-14 01:39:40|1949.05|1937.55|1948.88|1937.38|1949.05|1937.55|1948.79|1937.29|12
1736818790000|2025-01-14 01:39:50|1949.26|1937.76|1949.87|1938.37|1950.02|1938.52|1949.26|1937.76|12
1736818800000|2025-01-14 01:40:00|1949.88|1938.38|1949.98|1938.48|1950.47|1938.97|1949.87|1938.37|21
1736818810000|2025-01-14 01:40:10|1949.99|1938.49|1949.68|1938.18|1950.15|1938.65|1949.59|1938.09|15
1736818820000|2025-01-14 01:40:20|1949.77|1938.27|1950.95|1939.45|1950.95|1939.45|1949.77|1938.27|21
1736818830000|2025-01-14 01:40:30|1950.99|1939.49|1951.17|1939.67|1951.17|1939.67|1950.99|1939.49|4
1736818840000|2025-01-14 01:40:40|1951.08|1939.58|1951.17|1939.67|1951.17|1939.67|1951.07|1939.57|7
1736818850000|2025-01-14 01:40:50|1951.04|1939.54|1951.07|1939.57|1951.17|1939.67|1950.99|1939.49|17
1736818860000|2025-01-14 01:41:00|1951.06|1939.56|1949.7|1938.2|1951.06|1939.56|1949.7|1938.2|24
1736818870000|2025-01-14 01:41:10|1949.75|1938.25|1949.28|1937.78|1949.75|1938.25|1949.19|1937.69|15
1736818880000|2025-01-14 01:41:20|1949.14|1937.64|1949.84|1938.34|1950.03|1938.53|1949.06|1937.56|24
1736818890000|2025-01-14 01:41:30|1949.68|1938.18|1949.34|1937.84|1949.83|1938.33|1949.16|1937.66|23
1736818900000|2025-01-14 01:41:40|1949.39|1937.89|1948.41|1936.91|1949.39|1937.89|1948.41|1936.91|20
1736818910000|2025-01-14 01:41:50|1948.4|1936.9|1947.16|1935.66|1948.4|1936.9|1947.15|1935.65|16
1736818920000|2025-01-14 01:42:00|1947.15|1935.65|1946.57|1935.07|1947.22|1935.72|1946.57|1935.07|17
1736818930000|2025-01-14 01:42:10|1946.56|1935.06|1946.36|1934.86|1946.56|1935.06|1946.36|1934.86|7
1736818950000|2025-01-14 01:42:30|1945.6|1934.1|1945.17|1933.67|1945.6|1934.1|1944.89|1933.39|7
1736818960000|2025-01-14 01:42:40|1945.23|1933.73|1946.85|1935.35|1946.9|1935.4|1945.23|1933.73|16
1736818970000|2025-01-14 01:42:50|1946.82|1935.32|1946.82|1935.32|1947.01|1935.51|1946.76|1935.26|9
1736818980000|2025-01-14 01:43:00|1946.87|1935.37|1945.98|1934.48|1947|1935.5|1945.94|1934.44|22
1736818990000|2025-01-14 01:43:10|1945.97|1934.47|1945.95|1934.45|1946.01|1934.51|1945.91|1934.41|15
1736819000000|2025-01-14 01:43:20|1945.96|1934.46|1947.08|1935.58|1947.2|1935.7|1945.96|1934.46|16
1736819010000|2025-01-14 01:43:30|1947.15|1935.65|1946.97|1935.47|1947.32|1935.82|1946.41|1934.91|17
1736819020000|2025-01-14 01:43:40|1947.09|1935.59|1946.34|1934.84|1947.1|1935.6|1946.29|1934.79|23
1736819030000|2025-01-14 01:43:50|1946.35|1934.85|1946.67|1935.17|1946.73|1935.23|1946.23|1934.73|18
1736819040000|2025-01-14 01:44:00|1946.66|1935.16|1946.99|1935.49|1946.99|1935.49|1946.57|1935.07|11
1736819050000|2025-01-14 01:44:10|1946.98|1935.48|1945.72|1934.22|1946.98|1935.48|1945.72|1934.22|15
1736819060000|2025-01-14 01:44:20|1945.71|1934.21|1945.69|1934.19|1945.71|1934.21|1945.69|1934.19|3
1736819070000|2025-01-14 01:44:30|1945.68|1934.18|1945.67|1934.17|1945.68|1934.18|1945.67|1934.17|2
1736819080000|2025-01-14 01:44:40|1945.66|1934.16|1945.65|1934.15|1945.66|1934.16|1945.65|1934.15|2
1736819090000|2025-01-14 01:44:50|1945.93|1934.43|1945.86|1934.36|1945.93|1934.43|1945.85|1934.35|6
1736819100000|2025-01-14 01:45:00|1945.84|1934.34|1945.96|1934.46|1945.96|1934.46|1945.7|1934.2|9
1736819110000|2025-01-14 01:45:10|1946.01|1934.51|1946.36|1934.86|1946.36|1934.86|1946.01|1934.51|4
1736819120000|2025-01-14 01:45:20|1946.46|1934.96|1946.19|1934.69|1946.56|1935.06|1946.19|1934.69|8
1736819130000|2025-01-14 01:45:30|1946.29|1934.79|1946.42|1934.92|1946.52|1935.02|1946.29|1934.79|7
1736819140000|2025-01-14 01:45:40|1946.47|1934.97|1946.58|1935.08|1946.59|1935.09|1946.47|1934.97|5
1736819150000|2025-01-14 01:45:50|1946.59|1935.09|1946.59|1935.09|1946.59|1935.09|1946.59|1935.09|1
1736819160000|2025-01-14 01:46:00|1946.51|1935.01|1946.59|1935.09|1946.59|1935.09|1946.51|1935.01|5
1736819170000|2025-01-14 01:46:10|1947.11|1935.61|1947.67|1936.17|1947.67|1936.17|1947.11|1935.61|10
1736819190000|2025-01-14 01:46:30|1946.74|1935.24|1946|1934.5|1946.74|1935.24|1945.97|1934.47|5
1736819200000|2025-01-14 01:46:40|1945.98|1934.48|1945.78|1934.28|1945.98|1934.48|1945.7|1934.2|13
1736819210000|2025-01-14 01:46:50|1945.73|1934.23|1944.7|1933.2|1945.73|1934.23|1944.7|1933.2|22
1736819220000|2025-01-14 01:47:00|1944.71|1933.21|1944.24|1932.74|1944.71|1933.21|1944.24|1932.74|8
1736819230000|2025-01-14 01:47:10|1944.25|1932.75|1944.09|1932.59|1944.34|1932.84|1944.09|1932.59|17
1736819270000|2025-01-14 01:47:50|1943.99|1932.49|1942.31|1930.81|1943.99|1932.49|1942.19|1930.69|15
1736819280000|2025-01-14 01:48:00|1942.13|1930.63|1942.13|1930.63|1942.14|1930.64|1942.13|1930.63|5
1736819290000|2025-01-14 01:48:10|1942.14|1930.64|1941.91|1930.41|1942.14|1930.64|1941.89|1930.39|7
1736819300000|2025-01-14 01:48:20|1941.93|1930.43|1941.38|1929.88|1941.93|1930.43|1941.38|1929.88|24
1736819310000|2025-01-14 01:48:30|1941.4|1929.9|1941.07|1929.57|1941.41|1929.91|1941.02|1929.52|18
1736819320000|2025-01-14 01:48:40|1940.99|1929.49|1941|1929.5|1941.14|1929.64|1940.95|1929.45|11
1736819330000|2025-01-14 01:48:50|1941.1|1929.6|1941.68|1930.18|1941.68|1930.18|1941.1|1929.6|15
1736819340000|2025-01-14 01:49:00|1941.58|1930.08|1940.88|1929.38|1941.58|1930.08|1940.8|1929.3|20
1736819350000|2025-01-14 01:49:10|1940.87|1929.37|1940.66|1929.16|1940.99|1929.49|1940.66|1929.16|14
1736819360000|2025-01-14 01:49:20|1940.93|1929.43|1940.82|1929.32|1941.16|1929.66|1940.82|1929.32|16
1736819370000|2025-01-14 01:49:30|1940.83|1929.33|1941.07|1929.57|1941.27|1929.77|1940.82|1929.32|15
1736819380000|2025-01-14 01:49:40|1941.05|1929.55|1943.79|1932.29|1944.18|1932.68|1941.05|1929.55|28
1736819390000|2025-01-14 01:49:50|1943.84|1932.34|1943.64|1932.14|1944.01|1932.51|1943.64|1932.14|27
1736819400000|2025-01-14 01:50:00|1943.62|1932.12|1941.93|1930.43|1943.7|1932.2|1941.87|1930.37|20
1736819410000|2025-01-14 01:50:10|1941.92|1930.42|1941.21|1929.71|1941.92|1930.42|1941.16|1929.66|17
1736819420000|2025-01-14 01:50:20|1941.33|1929.83|1942.72|1931.22|1942.72|1931.22|1941.33|1929.83|11
1736819440000|2025-01-14 01:50:40|1943.78|1932.28|1945.54|1934.04|1945.56|1934.06|1943.78|1932.28|21
1736819450000|2025-01-14 01:50:50|1945.55|1934.05|1945.94|1934.44|1946.1|1934.6|1945.54|1934.04|23
1736819460000|2025-01-14 01:51:00|1945.97|1934.47|1944.04|1932.54|1946|1934.5|1944.04|1932.54|24
1736819470000|2025-01-14 01:51:10|1944.03|1932.53|1943.25|1931.75|1944.13|1932.63|1943.2|1931.7|30
1736819480000|2025-01-14 01:51:20|1943.28|1931.78|1942.7|1931.2|1943.33|1931.83|1942.66|1931.16|17
1736819490000|2025-01-14 01:51:30|1942.66|1931.16|1942.23|1930.73|1942.66|1931.16|1942.18|1930.68|7
1736819500000|2025-01-14 01:51:40|1942.18|1930.68|1941.46|1929.96|1942.18|1930.68|1941.46|1929.96|8
1736819510000|2025-01-14 01:51:50|1941.45|1929.95|1941.87|1930.37|1941.93|1930.43|1941.17|1929.67|18
1736819520000|2025-01-14 01:52:00|1941.82|1930.32|1941.41|1929.91|1941.82|1930.32|1941.18|1929.68|18
1736819530000|2025-01-14 01:52:10|1941.16|1929.66|1940.81|1929.31|1941.24|1929.74|1940.81|1929.31|11
1736819540000|2025-01-14 01:52:20|1940.95|1929.45|1941.27|1929.77|1941.43|1929.93|1940.95|1929.45|14
1736819550000|2025-01-14 01:52:30|1941.3|1929.8|1941.18|1929.68|1942.15|1930.65|1941.18|1929.68|28
1736819560000|2025-01-14 01:52:40|1941.21|1929.71|1940.81|1929.31|1941.21|1929.71|1940.81|1929.31|9
1736819570000|2025-01-14 01:52:50|1940.82|1929.32|1940.81|1929.31|1940.82|1929.32|1940.81|1929.31|2
1736819580000|2025-01-14 01:53:00|1940.9|1929.4|1941.01|1929.51|1941.37|1929.87|1940.9|1929.4|5
1736819590000|2025-01-14 01:53:10|1941.08|1929.58|1940.81|1929.31|1941.37|1929.87|1940.81|1929.31|5
1736819630000|2025-01-14 01:53:50|1940.93|1929.43|1940.94|1929.44|1940.98|1929.48|1940.93|1929.43|3
1736819640000|2025-01-14 01:54:00|1940.81|1929.31|1940.81|1929.31|1940.81|1929.31|1940.81|1929.31|1
1736819650000|2025-01-14 01:54:10|1940.39|1928.89|1940.02|1928.52|1940.42|1928.92|1939.97|1928.47|11
1736819660000|2025-01-14 01:54:20|1940.01|1928.51|1940.12|1928.62|1940.3|1928.8|1940|1928.5|13
1736819670000|2025-01-14 01:54:30|1940.1|1928.6|1939.97|1928.47|1940.1|1928.6|1939.97|1928.47|3
1736819680000|2025-01-14 01:54:40|1939.28|1927.78|1939.31|1927.81|1939.32|1927.82|1939.14|1927.64|6
1736819700000|2025-01-14 01:55:00|1939.02|1927.52|1938.87|1927.37|1939.17|1927.67|1938.78|1927.28|12
1736819710000|2025-01-14 01:55:10|1938.89|1927.39|1939.66|1928.16|1939.66|1928.16|1938.88|1927.38|16
1736819720000|2025-01-14 01:55:20|1939.48|1927.98|1939.02|1927.52|1939.48|1927.98|1939.02|1927.52|12
1736819730000|2025-01-14 01:55:30|1939.14|1927.64|1939.31|1927.81|1939.81|1928.31|1939.14|1927.64|11
1736819740000|2025-01-14 01:55:40|1939.36|1927.86|1938.6|1927.1|1939.36|1927.86|1938.47|1926.97|18
1736819750000|2025-01-14 01:55:50|1938.64|1927.14|1938.18|1926.68|1938.82|1927.32|1938.12|1926.62|25
1736819760000|2025-01-14 01:56:00|1938.15|1926.65|1938.25|1926.75|1938.25|1926.75|1938.15|1926.65|8
1736819770000|2025-01-14 01:56:10|1938.26|1926.76|1938.12|1926.62|1938.26|1926.76|1938.11|1926.61|4
1736819780000|2025-01-14 01:56:20|1938.42|1926.92|1938.71|1927.21|1938.78|1927.28|1938.42|1926.92|20
1736819790000|2025-01-14 01:56:30|1938.6|1927.1|1937.94|1926.44|1938.68|1927.18|1937.94|1926.44|19
1736819800000|2025-01-14 01:56:40|1937.88|1926.38|1938.12|1926.62|1938.14|1926.64|1937.88|1926.38|15
1736819810000|2025-01-14 01:56:50|1938.07|1926.57|1938.04|1926.54|1938.13|1926.63|1937.8|1926.3|14
1736819820000|2025-01-14 01:57:00|1937.98|1926.48|1937.62|1926.12|1938.1|1926.6|1937.6|1926.1|18
1736819830000|2025-01-14 01:57:10|1937.67|1926.17|1937.54|1926.04|1938.64|1927.14|1937.49|1925.99|21
1736819840000|2025-01-14 01:57:20|1937.57|1926.07|1937.55|1926.05|1937.65|1926.15|1937.54|1926.04|13
1736819850000|2025-01-14 01:57:30|1937.6|1926.1|1938.03|1926.53|1938.03|1926.53|1937.57|1926.07|13
1736819860000|2025-01-14 01:57:40|1938.06|1926.56|1937.9|1926.4|1938.11|1926.61|1937.85|1926.35|14
1736819870000|2025-01-14 01:57:50|1937.83|1926.33|1938.06|1926.56|1938.07|1926.57|1937.82|1926.32|15
1736819880000|2025-01-14 01:58:00|1938.07|1926.57|1937.97|1926.47|1938.07|1926.57|1937.92|1926.42|5
1736819890000|2025-01-14 01:58:10|1937.98|1926.48|1937.97|1926.47|1937.99|1926.49|1937.97|1926.47|3
1736819900000|2025-01-14 01:58:20|1937.93|1926.43|1938.01|1926.51|1938.04|1926.54|1937.93|1926.43|10
1736819910000|2025-01-14 01:58:30|1938.03|1926.53|1938|1926.5|1938.13|1926.63|1937.98|1926.48|12
1736819920000|2025-01-14 01:58:40|1938.01|1926.51|1938.19|1926.69|1938.25|1926.75|1938.01|1926.51|15
1736819930000|2025-01-14 01:58:50|1938.21|1926.71|1938.39|1926.89|1938.47|1926.97|1938.13|1926.63|17
1736819940000|2025-01-14 01:59:00|1938.46|1926.96|1938.12|1926.62|1938.56|1927.06|1938.12|1926.62|15
1736819950000|2025-01-14 01:59:10|1938.15|1926.65|1939.12|1927.62|1939.12|1927.62|1938.13|1926.63|20
1736819960000|2025-01-14 01:59:20|1939.25|1927.75|1939.25|1927.75|1939.32|1927.82|1939.24|1927.74|9
1736819970000|2025-01-14 01:59:30|1939.24|1927.74|1939.32|1927.82|1939.32|1927.82|1939.24|1927.74|17
1736819980000|2025-01-14 01:59:40|1939.31|1927.81|1939.32|1927.82|1939.32|1927.82|1939.24|1927.74|4
1736819990000|2025-01-14 01:59:50|1939.28|1927.78|1939.27|1927.77|1939.29|1927.79|1939.17|1927.67|8
1736820000000|2025-01-14 02:00:00|1939.18|1927.68|1939.32|1927.82|1939.32|1927.82|1939.09|1927.59|7
1736820010000|2025-01-14 02:00:10|1939.41|1927.91|1940.08|1928.58|1940.08|1928.58|1939.41|1927.91|6
1736820020000|2025-01-14 02:00:20|1940.21|1928.71|1940.35|1928.85|1940.35|1928.85|1940.21|1928.71|2
1736820030000|2025-01-14 02:00:30|1940.38|1928.88|1940.48|1928.98|1940.48|1928.98|1940.38|1928.88|2
1736820040000|2025-01-14 02:00:40|1940.6|1929.1|1941.46|1929.96|1941.46|1929.96|1940.6|1929.1|4
1736820050000|2025-01-14 02:00:50|1941.59|1930.09|1941.71|1930.21|1941.71|1930.21|1941.59|1930.09|2
1736820060000|2025-01-14 02:01:00|1942.41|1930.91|1943.03|1931.53|1943.03|1931.53|1942.41|1930.91|5
1736820070000|2025-01-14 02:01:10|1943.3|1931.8|1943.56|1932.06|1943.56|1932.06|1943.3|1931.8|4
1736820080000|2025-01-14 02:01:20|1943.55|1932.05|1943.55|1932.05|1943.55|1932.05|1943.55|1932.05|1
1736820090000|2025-01-14 02:01:30|1943.56|1932.06|1943.56|1932.06|1943.56|1932.06|1943.56|1932.06|1
1736820100000|2025-01-14 02:01:40|1944.01|1932.51|1944.46|1932.96|1944.46|1932.96|1944.01|1932.51|3
1736820120000|2025-01-14 02:02:00|1943.96|1932.46|1942.18|1930.68|1943.96|1932.46|1942.18|1930.68|19
1736820130000|2025-01-14 02:02:10|1942.1|1930.6|1943.12|1931.62|1943.47|1931.97|1942.1|1930.6|19
1736820140000|2025-01-14 02:02:20|1943.07|1931.57|1942.85|1931.35|1943.07|1931.57|1942.17|1930.67|20
1736820150000|2025-01-14 02:02:30|1942.9|1931.4|1942.1|1930.6|1943.03|1931.53|1942.1|1930.6|14
1736820160000|2025-01-14 02:02:40|1941.9|1930.4|1942.03|1930.53|1942.03|1930.53|1941.9|1930.4|5
1736820170000|2025-01-14 02:02:50|1942.04|1930.54|1942.08|1930.58|1942.21|1930.71|1941.79|1930.29|19
1736820180000|2025-01-14 02:03:00|1942.05|1930.55|1941.75|1930.25|1942.05|1930.55|1941.75|1930.25|5
1736820190000|2025-01-14 02:03:10|1941.86|1930.36|1942|1930.5|1942|1930.5|1941.86|1930.36|6
1736820200000|2025-01-14 02:03:20|1942.02|1930.52|1941.75|1930.25|1942.02|1930.52|1941.75|1930.25|4
1736820250000|2025-01-14 02:04:10|1941.77|1930.27|1941.79|1930.29|1941.88|1930.38|1941.77|1930.27|6
1736820260000|2025-01-14 02:04:20|1941.78|1930.28|1941.77|1930.27|1941.78|1930.28|1941.75|1930.25|3
1736820270000|2025-01-14 02:04:30|1941.79|1930.29|1942.01|1930.51|1942.01|1930.51|1941.79|1930.29|14
1736820280000|2025-01-14 02:04:40|1942.28|1930.78|1942.54|1931.04|1942.54|1931.04|1942.28|1930.78|2
1736820330000|2025-01-14 02:05:30|1942.49|1930.99|1941.75|1930.25|1942.49|1930.99|1941.75|1930.25|13
1736820350000|2025-01-14 02:05:50|1940.98|1929.48|1940.32|1928.82|1940.98|1929.48|1940.32|1928.82|2
1736820360000|2025-01-14 02:06:00|1940.27|1928.77|1940.17|1928.67|1940.27|1928.77|1940.17|1928.67|3
1736820370000|2025-01-14 02:06:10|1940.29|1928.79|1938.91|1927.41|1940.64|1929.14|1938.91|1927.41|21
1736820380000|2025-01-14 02:06:20|1938.54|1927.04|1937.88|1926.38|1938.54|1927.04|1937.82|1926.32|14
1736820390000|2025-01-14 02:06:30|1937.89|1926.39|1937.68|1926.18|1938.15|1926.65|1937.68|1926.18|24
1736820400000|2025-01-14 02:06:40|1937.61|1926.11|1937.29|1925.79|1937.88|1926.38|1937.27|1925.77|22
1736820410000|2025-01-14 02:06:50|1937.3|1925.8|1937.22|1925.72|1937.62|1926.12|1937.14|1925.64|22
1736820420000|2025-01-14 02:07:00|1937.25|1925.75|1937.42|1925.92|1937.58|1926.08|1937|1925.5|21
1736820430000|2025-01-14 02:07:10|1937.52|1926.02|1937.12|1925.62|1938.03|1926.53|1937.09|1925.59|22
1736820440000|2025-01-14 02:07:20|1937.04|1925.54|1936.62|1925.12|1937.04|1925.54|1936.1|1924.6|19
1736820450000|2025-01-14 02:07:30|1936.61|1925.11|1936.09|1924.59|1936.61|1925.11|1936.09|1924.59|27
1736820460000|2025-01-14 02:07:40|1936.12|1924.62|1936.57|1925.07|1936.64|1925.14|1936.09|1924.59|28
1736820470000|2025-01-14 02:07:50|1936.6|1925.1|1936.94|1925.44|1936.94|1925.44|1936.56|1925.06|15
1736820480000|2025-01-14 02:08:00|1936.98|1925.48|1936.49|1924.99|1937.14|1925.64|1936.49|1924.99|21
1736820490000|2025-01-14 02:08:10|1936.6|1925.1|1937.12|1925.62|1937.12|1925.62|1936.6|1925.1|15
1736820500000|2025-01-14 02:08:20|1937.23|1925.73|1938.34|1926.84|1938.34|1926.84|1937.23|1925.73|13
1736820510000|2025-01-14 02:08:30|1939.16|1927.66|1940.13|1928.63|1940.13|1928.63|1939.16|1927.66|6
1736820520000|2025-01-14 02:08:40|1940.17|1928.67|1939.68|1928.18|1940.31|1928.81|1939.68|1928.18|23
1736820530000|2025-01-14 02:08:50|1939.98|1928.48|1939.88|1928.38|1940.03|1928.53|1939.86|1928.36|13
1736820540000|2025-01-14 02:09:00|1939.87|1928.37|1940.41|1928.91|1940.41|1928.91|1939.83|1928.33|11
1736820550000|2025-01-14 02:09:10|1940.67|1929.17|1941.78|1930.28|1941.78|1930.28|1940.67|1929.17|26
1736820560000|2025-01-14 02:09:20|1941.8|1930.3|1941.15|1929.65|1941.87|1930.37|1940.97|1929.47|19
1736820570000|2025-01-14 02:09:30|1941.2|1929.7|1941.42|1929.92|1941.47|1929.97|1941.16|1929.66|18
1736820580000|2025-01-14 02:09:40|1941.41|1929.91|1940.86|1929.36|1941.41|1929.91|1940.81|1929.31|24
1736820590000|2025-01-14 02:09:50|1940.96|1929.46|1941.01|1929.51|1941.43|1929.93|1940.96|1929.46|19
1736820600000|2025-01-14 02:10:00|1940.95|1929.45|1942.01|1930.51|1942.01|1930.51|1940.8|1929.3|21
1736820610000|2025-01-14 02:10:10|1942.03|1930.53|1941.84|1930.34|1942.05|1930.55|1941.83|1930.33|15
1736820620000|2025-01-14 02:10:20|1941.79|1930.29|1941.15|1929.65|1941.79|1930.29|1941.15|1929.65|9
1736820630000|2025-01-14 02:10:30|1941.27|1929.77|1940.73|1929.23|1941.65|1930.15|1940.58|1929.08|25
1736820640000|2025-01-14 02:10:40|1940.69|1929.19|1940.76|1929.26|1940.78|1929.28|1940.3|1928.8|16
1736820650000|2025-01-14 02:10:50|1940.71|1929.21|1940.15|1928.65|1940.87|1929.37|1940.15|1928.65|20
1736820660000|2025-01-14 02:11:00|1940.19|1928.69|1940.72|1929.22|1940.72|1929.22|1940.19|1928.69|26
1736820670000|2025-01-14 02:11:10|1940.77|1929.27|1941.66|1930.16|1941.69|1930.19|1940.65|1929.15|20
1736820680000|2025-01-14 02:11:20|1941.7|1930.2|1941.95|1930.45|1941.95|1930.45|1941.7|1930.2|9
1736820690000|2025-01-14 02:11:30|1942.22|1930.72|1944.14|1932.64|1944.14|1932.64|1942.22|1930.72|7
1736820700000|2025-01-14 02:11:40|1944.46|1932.96|1944.46|1932.96|1944.46|1932.96|1944.46|1932.96|1
1736820740000|2025-01-14 02:12:20|1944.21|1932.71|1943.69|1932.19|1944.21|1932.71|1943.64|1932.14|16
1736820750000|2025-01-14 02:12:30|1943.67|1932.17|1943.47|1931.97|1943.79|1932.29|1943.46|1931.96|13
1736820760000|2025-01-14 02:12:40|1943.48|1931.98|1943.44|1931.94|1943.52|1932.02|1943.31|1931.81|15
1736820770000|2025-01-14 02:12:50|1943.49|1931.99|1943.9|1932.4|1943.9|1932.4|1943.22|1931.72|19
1736820780000|2025-01-14 02:13:00|1943.88|1932.38|1944.46|1932.96|1944.46|1932.96|1943.61|1932.11|20
1736820810000|2025-01-14 02:13:30|1944.5|1933|1945.52|1934.02|1945.52|1934.02|1944.5|1933|2
1736820820000|2025-01-14 02:13:40|1945.61|1934.11|1946.74|1935.24|1946.74|1935.24|1945.61|1934.11|4
1736820830000|2025-01-14 02:13:50|1947.25|1935.75|1947.25|1935.75|1947.25|1935.75|1947.25|1935.75|1
1736820900000|2025-01-14 02:15:00|1947.36|1935.86|1947.48|1935.98|1947.48|1935.98|1947.36|1935.86|2
1736820920000|2025-01-14 02:15:20|1947.91|1936.41|1948.28|1936.78|1948.35|1936.85|1947.91|1936.41|4
1736820930000|2025-01-14 02:15:30|1948.07|1936.57|1947.72|1936.22|1948.07|1936.57|1947.72|1936.22|10
1736820940000|2025-01-14 02:15:40|1947.74|1936.24|1947.91|1936.41|1947.92|1936.42|1947.74|1936.24|4
1736820950000|2025-01-14 02:15:50|1947.93|1936.43|1947.56|1936.06|1948.24|1936.74|1947.56|1936.06|22
1736820960000|2025-01-14 02:16:00|1947.55|1936.05|1948.24|1936.74|1948.25|1936.75|1947.43|1935.93|15
1736820970000|2025-01-14 02:16:10|1948.25|1936.75|1948.33|1936.83|1948.35|1936.85|1948.25|1936.75|15
1736820980000|2025-01-14 02:16:20|1948.35|1936.85|1948.35|1936.85|1948.35|1936.85|1948.35|1936.85|1
1736820990000|2025-01-14 02:16:30|1948.33|1936.83|1948.32|1936.82|1948.33|1936.83|1948.31|1936.81|3
1736821000000|2025-01-14 02:16:40|1948.33|1936.83|1948.76|1937.26|1948.76|1937.26|1948.33|1936.83|5
1736821010000|2025-01-14 02:16:50|1948.86|1937.36|1950.45|1938.95|1950.45|1938.95|1948.86|1937.36|8
1736821020000|2025-01-14 02:17:00|1950.5|1939|1953.17|1941.67|1953.17|1941.67|1950.5|1939|15
1736821030000|2025-01-14 02:17:10|1953.22|1941.72|1953.62|1942.12|1953.62|1942.12|1953.15|1941.65|6
1736821050000|2025-01-14 02:17:30|1953.36|1941.86|1953.61|1942.11|1953.62|1942.12|1953.24|1941.74|21
1736821060000|2025-01-14 02:17:40|1953.62|1942.12|1952.7|1941.2|1953.62|1942.12|1952.66|1941.16|20
1736821070000|2025-01-14 02:17:50|1952.67|1941.17|1951.49|1939.99|1952.99|1941.49|1951.49|1939.99|31
1736821080000|2025-01-14 02:18:00|1951.44|1939.94|1951.02|1939.52|1951.5|1940|1950.98|1939.48|13
1736821090000|2025-01-14 02:18:10|1951.01|1939.51|1950.98|1939.48|1951.02|1939.52|1950.67|1939.17|12
1736821100000|2025-01-14 02:18:20|1951|1939.5|1950.98|1939.48|1951|1939.5|1950.98|1939.48|3
1736821110000|2025-01-14 02:18:30|1951|1939.5|1951.08|1939.58|1951.18|1939.68|1950.99|1939.49|9
1736821120000|2025-01-14 02:18:40|1951.06|1939.56|1951.02|1939.52|1951.06|1939.56|1950.98|1939.48|10
1736821130000|2025-01-14 02:18:50|1950.98|1939.48|1951.31|1939.81|1951.31|1939.81|1950.98|1939.48|5
1736821140000|2025-01-14 02:19:00|1951.3|1939.8|1950.98|1939.48|1951.35|1939.85|1950.98|1939.48|13
1736821170000|2025-01-14 02:19:30|1950.99|1939.49|1951.66|1940.16|1951.66|1940.16|1950.99|1939.49|11
1736821180000|2025-01-14 02:19:40|1951.69|1940.19|1952.7|1941.2|1952.7|1941.2|1951.69|1940.19|13
1736821190000|2025-01-14 02:19:50|1953.13|1941.63|1953.81|1942.31|1953.81|1942.31|1953.13|1941.63|9
1736821200000|2025-01-14 02:20:00|1953.64|1942.14|1952.48|1940.98|1953.64|1942.14|1952.31|1940.81|23
1736821210000|2025-01-14 02:20:10|1952.38|1940.88|1951.02|1939.52|1952.38|1940.88|1950.98|1939.48|24
1736821220000|2025-01-14 02:20:20|1951.07|1939.57|1950.98|1939.48|1951.18|1939.68|1950.98|1939.48|9
1736821230000|2025-01-14 02:20:30|1950.13|1938.63|1950.65|1939.15|1950.65|1939.15|1949.38|1937.88|29
1736821240000|2025-01-14 02:20:40|1950.67|1939.17|1951.08|1939.58|1951.08|1939.58|1949.83|1938.33|32
1736821260000|2025-01-14 02:21:00|1951.14|1939.64|1953.9|1942.4|1953.9|1942.4|1951.14|1939.64|10
1736821270000|2025-01-14 02:21:10|1954.07|1942.57|1954.23|1942.73|1954.23|1942.73|1954.07|1942.57|2
1736821280000|2025-01-14 02:21:20|1954.41|1942.91|1954.59|1943.09|1954.59|1943.09|1954.41|1942.91|2
1736821290000|2025-01-14 02:21:30|1954.63|1943.13|1957.9|1946.4|1957.9|1946.4|1954.63|1943.13|28
1736821300000|2025-01-14 02:21:40|1957.87|1946.37|1957.85|1946.35|1957.93|1946.43|1957.76|1946.26|8
1736821310000|2025-01-14 02:21:50|1957.9|1946.4|1957.93|1946.43|1957.98|1946.48|1957.86|1946.36|12
1736821320000|2025-01-14 02:22:00|1957.99|1946.49|1957.93|1946.43|1958.09|1946.59|1957.8|1946.3|11
1736821330000|2025-01-14 02:22:10|1957.92|1946.42|1958.89|1947.39|1958.89|1947.39|1957.92|1946.42|9
1736821340000|2025-01-14 02:22:20|1959.32|1947.82|1959.32|1947.82|1959.32|1947.82|1959.32|1947.82|1
1736821370000|2025-01-14 02:22:50|1959.64|1948.14|1961.75|1950.25|1961.75|1950.25|1959.64|1948.14|10
1736821420000|2025-01-14 02:23:40|1961.69|1950.19|1961.56|1950.06|1961.69|1950.19|1961.5|1950|16
1736821430000|2025-01-14 02:23:50|1961.61|1950.11|1961.63|1950.13|1961.63|1950.13|1961.5|1950|8
1736821440000|2025-01-14 02:24:00|1961.61|1950.11|1959.11|1947.61|1961.62|1950.12|1959.11|1947.61|23
1736821450000|2025-01-14 02:24:10|1959.02|1947.52|1959.43|1947.93|1959.53|1948.03|1958.89|1947.39|33
1736821460000|2025-01-14 02:24:20|1959.38|1947.88|1960.34|1948.84|1960.54|1949.04|1959.38|1947.88|24
1736821470000|2025-01-14 02:24:30|1960.29|1948.79|1960.82|1949.32|1960.82|1949.32|1960.17|1948.67|15
1736821480000|2025-01-14 02:24:40|1960.76|1949.26|1961.1|1949.6|1961.1|1949.6|1960.43|1948.93|24
1736821490000|2025-01-14 02:24:50|1961.15|1949.65|1960.42|1948.92|1961.15|1949.65|1960.39|1948.89|22
1736821500000|2025-01-14 02:25:00|1960.44|1948.94|1960.54|1949.04|1961.15|1949.65|1960.43|1948.93|16
1736821510000|2025-01-14 02:25:10|1960.49|1948.99|1961.09|1949.59|1961.15|1949.65|1960.44|1948.94|14
1736821520000|2025-01-14 02:25:20|1961.1|1949.6|1960.69|1949.19|1961.1|1949.6|1960.41|1948.91|22
1736821530000|2025-01-14 02:25:30|1960.77|1949.27|1960.55|1949.05|1960.77|1949.27|1960.55|1949.05|15
1736821540000|2025-01-14 02:25:40|1960.5|1949|1960.71|1949.21|1960.76|1949.26|1959.87|1948.37|19
1736821550000|2025-01-14 02:25:50|1960.59|1949.09|1961.02|1949.52|1961.02|1949.52|1960.59|1949.09|14
1736821560000|2025-01-14 02:26:00|1961.12|1949.62|1961.15|1949.65|1961.15|1949.65|1961.12|1949.62|4
1736821580000|2025-01-14 02:26:20|1960.58|1949.08|1959.83|1948.33|1960.58|1949.08|1959.83|1948.33|9
1736821590000|2025-01-14 02:26:30|1959.81|1948.31|1958.66|1947.16|1959.83|1948.33|1958.66|1947.16|17
1736821600000|2025-01-14 02:26:40|1958.73|1947.23|1958.15|1946.65|1958.73|1947.23|1957.88|1946.38|31
1736821610000|2025-01-14 02:26:50|1958.02|1946.52|1957.93|1946.43|1958.5|1947|1957.72|1946.22|30
1736821620000|2025-01-14 02:27:00|1958.03|1946.53|1957.62|1946.12|1958.68|1947.18|1957.52|1946.02|23
1736821630000|2025-01-14 02:27:10|1957.5|1946|1957.15|1945.65|1957.51|1946.01|1957.11|1945.61|22
1736821640000|2025-01-14 02:27:20|1957.09|1945.59|1956.77|1945.27|1957.41|1945.91|1956.72|1945.22|19
1736821650000|2025-01-14 02:27:30|1956.73|1945.23|1956.71|1945.21|1956.77|1945.27|1956.68|1945.18|19
1736821660000|2025-01-14 02:27:40|1956.78|1945.28|1956.5|1945|1957.08|1945.58|1956.47|1944.97|24
1736821670000|2025-01-14 02:27:50|1956.47|1944.97|1955.94|1944.44|1956.48|1944.98|1955.94|1944.44|19
1736821680000|2025-01-14 02:28:00|1955.99|1944.49|1956|1944.5|1956.58|1945.08|1955.86|1944.36|22
1736821690000|2025-01-14 02:28:10|1955.88|1944.38|1956.55|1945.05|1956.65|1945.15|1955.77|1944.27|29
1736821700000|2025-01-14 02:28:20|1956.47|1944.97|1956.24|1944.74|1956.63|1945.13|1956.15|1944.65|18
1736821720000|2025-01-14 02:28:40|1956.46|1944.96|1956.54|1945.04|1956.54|1945.04|1956.46|1944.96|2
1736821730000|2025-01-14 02:28:50|1956.46|1944.96|1956.24|1944.74|1956.46|1944.96|1956.24|1944.74|7
1736821740000|2025-01-14 02:29:00|1956.29|1944.79|1956.78|1945.28|1956.94|1945.44|1956.29|1944.79|15
1736821750000|2025-01-14 02:29:10|1956.73|1945.23|1956.24|1944.74|1956.77|1945.27|1956.24|1944.74|9
1736821760000|2025-01-14 02:29:20|1956.28|1944.78|1956.56|1945.06|1956.59|1945.09|1956.28|1944.78|6
1736821770000|2025-01-14 02:29:30|1956.57|1945.07|1956.28|1944.78|1956.57|1945.07|1956.24|1944.74|14
1736821780000|2025-01-14 02:29:40|1956.27|1944.77|1956.24|1944.74|1956.27|1944.77|1956.24|1944.74|11
1736821790000|2025-01-14 02:29:50|1956.33|1944.83|1956.33|1944.83|1956.33|1944.83|1956.33|1944.83|1
1736821800000|2025-01-14 02:30:00|1956.27|1944.77|1957|1945.5|1957|1945.5|1956.24|1944.74|10
1736821810000|2025-01-14 02:30:10|1956.82|1945.32|1956.24|1944.74|1956.91|1945.41|1956.24|1944.74|9
1736821820000|2025-01-14 02:30:20|1955.14|1943.64|1955.45|1943.95|1955.55|1944.05|1954.26|1942.76|16
1736821830000|2025-01-14 02:30:30|1955.5|1944|1954.87|1943.37|1955.59|1944.09|1954.75|1943.25|25
1736821840000|2025-01-14 02:30:40|1954.86|1943.36|1953.25|1941.75|1954.86|1943.36|1953.25|1941.75|22
1736821850000|2025-01-14 02:30:50|1953.23|1941.73|1952.45|1940.95|1953.28|1941.78|1952.4|1940.9|21
1736821860000|2025-01-14 02:31:00|1952.35|1940.85|1950.58|1939.08|1952.35|1940.85|1950.24|1938.74|26
1736821870000|2025-01-14 02:31:10|1950.6|1939.1|1949.87|1938.37|1951.14|1939.64|1949.87|1938.37|21
1736821880000|2025-01-14 02:31:20|1949.92|1938.42|1948.7|1937.2|1950.04|1938.54|1948.55|1937.05|22
1736821890000|2025-01-14 02:31:30|1948.75|1937.25|1948.46|1936.96|1948.83|1937.33|1948.41|1936.91|21
1736821900000|2025-01-14 02:31:40|1948.41|1936.91|1947.9|1936.4|1948.41|1936.91|1947.61|1936.11|17
1736821910000|2025-01-14 02:31:50|1947.8|1936.3|1947.79|1936.29|1947.95|1936.45|1947.61|1936.11|20
1736821920000|2025-01-14 02:32:00|1947.66|1936.16|1947.25|1935.75|1947.66|1936.16|1947.25|1935.75|13
1736821930000|2025-01-14 02:32:10|1946.81|1935.31|1946.36|1934.86|1946.81|1935.31|1946.36|1934.86|8
1736821940000|2025-01-14 02:32:20|1946.62|1935.12|1947.56|1936.06|1947.56|1936.06|1946.36|1934.86|24
1736821950000|2025-01-14 02:32:30|1948.16|1936.66|1947.93|1936.43|1948.37|1936.87|1947.93|1936.43|26
1736821960000|2025-01-14 02:32:40|1947.85|1936.35|1947.93|1936.43|1947.93|1936.43|1946.81|1935.31|23
1736821970000|2025-01-14 02:32:50|1947.87|1936.37|1947.23|1935.73|1947.96|1936.46|1946.86|1935.36|21
1736821980000|2025-01-14 02:33:00|1947.43|1935.93|1947.01|1935.51|1947.8|1936.3|1946.46|1934.96|27
1736821990000|2025-01-14 02:33:10|1946.96|1935.46|1946.91|1935.41|1947.01|1935.51|1946.77|1935.27|14
1736822000000|2025-01-14 02:33:20|1946.9|1935.4|1947.12|1935.62|1947.42|1935.92|1946.9|1935.4|21
1736822010000|2025-01-14 02:33:30|1947.21|1935.71|1947.29|1935.79|1947.55|1936.05|1947.07|1935.57|18
1736822020000|2025-01-14 02:33:40|1947.33|1935.83|1946.78|1935.28|1947.37|1935.87|1946.78|1935.28|11
1736822030000|2025-01-14 02:33:50|1946.93|1935.43|1946.78|1935.28|1946.96|1935.46|1946.78|1935.28|5
1736822040000|2025-01-14 02:34:00|1946.83|1935.33|1947.49|1935.99|1947.49|1935.99|1946.83|1935.33|5
1736822080000|2025-01-14 02:34:40|1947.32|1935.82|1946.95|1935.45|1947.38|1935.88|1946.92|1935.42|9
1736822090000|2025-01-14 02:34:50|1946.91|1935.41|1946.79|1935.29|1946.91|1935.41|1946.78|1935.28|7
1736822100000|2025-01-14 02:35:00|1946.8|1935.3|1947.49|1935.99|1947.49|1935.99|1946.79|1935.29|5
1736822120000|2025-01-14 02:35:20|1947.44|1935.94|1947.38|1935.88|1947.48|1935.98|1947.27|1935.77|9
1736822130000|2025-01-14 02:35:30|1947.32|1935.82|1946.89|1935.39|1947.38|1935.88|1946.89|1935.39|10
1736822140000|2025-01-14 02:35:40|1947.19|1935.69|1947.49|1935.99|1947.49|1935.99|1947.19|1935.69|3
1736822180000|2025-01-14 02:36:20|1947.44|1935.94|1947.49|1935.99|1947.49|1935.99|1947.44|1935.94|3
1736822190000|2025-01-14 02:36:30|1947.45|1935.95|1947.49|1935.99|1947.49|1935.99|1947.45|1935.95|3
1736822210000|2025-01-14 02:36:50|1947.46|1935.96|1947.19|1935.69|1947.46|1935.96|1946.94|1935.44|10
1736822220000|2025-01-14 02:37:00|1947.15|1935.65|1946.87|1935.37|1947.39|1935.89|1946.83|1935.33|25
1736822230000|2025-01-14 02:37:10|1946.83|1935.33|1947.49|1935.99|1947.49|1935.99|1946.78|1935.28|9
1736822240000|2025-01-14 02:37:20|1948.11|1936.61|1948.38|1936.88|1948.42|1936.92|1948.11|1936.61|3
1736822250000|2025-01-14 02:37:30|1948.37|1936.87|1948.36|1936.86|1948.42|1936.92|1948.22|1936.72|17
1736822260000|2025-01-14 02:37:40|1948.34|1936.84|1948.42|1936.92|1948.42|1936.92|1948.34|1936.84|6
1736822280000|2025-01-14 02:38:00|1948.64|1937.14|1949.09|1937.59|1949.09|1937.59|1948.64|1937.14|3
1736822290000|2025-01-14 02:38:10|1949.19|1937.69|1950.37|1938.87|1950.37|1938.87|1949.19|1937.69|8
1736822300000|2025-01-14 02:38:20|1950.86|1939.36|1951.22|1939.72|1951.35|1939.85|1950.86|1939.36|7
1736822310000|2025-01-14 02:38:30|1951.29|1939.79|1952.79|1941.29|1952.79|1941.29|1951.29|1939.79|6
1736822320000|2025-01-14 02:38:40|1952.7|1941.2|1952.79|1941.29|1952.79|1941.29|1952.7|1941.2|3
1736822380000|2025-01-14 02:39:40|1952.04|1940.54|1951.63|1940.13|1952.37|1940.87|1951.37|1939.87|23
1736822390000|2025-01-14 02:39:50|1951.58|1940.08|1950.94|1939.44|1951.58|1940.08|1950.94|1939.44|25
1736822400000|2025-01-14 02:40:00|1950.93|1939.43|1950.51|1939.01|1950.93|1939.43|1950.46|1938.96|26
1736822410000|2025-01-14 02:40:10|1950.46|1938.96|1951.57|1940.07|1951.67|1940.17|1950.46|1938.96|26
1736822420000|2025-01-14 02:40:20|1951.52|1940.02|1951.71|1940.21|1951.83|1940.33|1951.52|1940.02|15
1736822430000|2025-01-14 02:40:30|1951.72|1940.22|1951.57|1940.07|1951.76|1940.26|1950.72|1939.22|22
1736822440000|2025-01-14 02:40:40|1951.61|1940.11|1951.82|1940.32|1952.33|1940.83|1951.61|1940.11|23
1736822450000|2025-01-14 02:40:50|1951.85|1940.35|1951.62|1940.12|1951.93|1940.43|1951.57|1940.07|18
1736822460000|2025-01-14 02:41:00|1951.65|1940.15|1951.11|1939.61|1952.17|1940.67|1951.05|1939.55|25
1736822470000|2025-01-14 02:41:10|1951.39|1939.89|1951.34|1939.84|1951.87|1940.37|1951.34|1939.84|23
1736822480000|2025-01-14 02:41:20|1951.44|1939.94|1952.03|1940.53|1952.04|1940.54|1951.44|1939.94|16
1736822490000|2025-01-14 02:41:30|1952.01|1940.51|1951.19|1939.69|1952.01|1940.51|1951.13|1939.63|24
1736822500000|2025-01-14 02:41:40|1951.24|1939.74|1952.16|1940.66|1952.27|1940.77|1951.13|1939.63|23
1736822510000|2025-01-14 02:41:50|1952.21|1940.71|1950.96|1939.46|1952.21|1940.71|1950.48|1938.98|26
1736822520000|2025-01-14 02:42:00|1950.94|1939.44|1950.58|1939.08|1951.02|1939.52|1950.43|1938.93|28
1736822530000|2025-01-14 02:42:10|1950.72|1939.22|1949.25|1937.75|1951.05|1939.55|1949.25|1937.75|21
1736822540000|2025-01-14 02:42:20|1949.16|1937.66|1949.07|1937.57|1949.21|1937.71|1948.94|1937.44|17
1736822550000|2025-01-14 02:42:30|1949.06|1937.56|1949.09|1937.59|1949.11|1937.61|1948.87|1937.37|16
1736822560000|2025-01-14 02:42:40|1949.19|1937.69|1949.82|1938.32|1949.82|1938.32|1949.15|1937.65|26
1736822570000|2025-01-14 02:42:50|1949.62|1938.12|1949.08|1937.58|1949.76|1938.26|1949.08|1937.58|23
1736822580000|2025-01-14 02:43:00|1949.13|1937.63|1947.58|1936.08|1949.22|1937.72|1947.58|1936.08|21
1736822590000|2025-01-14 02:43:10|1947.62|1936.12|1947.25|1935.75|1948.28|1936.78|1947.21|1935.71|24
1736822600000|2025-01-14 02:43:20|1947.27|1935.77|1947.52|1936.02|1947.75|1936.25|1947.27|1935.77|15
1736822610000|2025-01-14 02:43:30|1947.54|1936.04|1947.65|1936.15|1947.83|1936.33|1947.54|1936.04|15
1736822620000|2025-01-14 02:43:40|1947.64|1936.14|1947.64|1936.14|1947.68|1936.18|1947.64|1936.14|3
1736822630000|2025-01-14 02:43:50|1947.67|1936.17|1947.41|1935.91|1947.67|1936.17|1947.38|1935.88|14
1736822640000|2025-01-14 02:44:00|1947.67|1936.17|1948.54|1937.04|1948.67|1937.17|1947.67|1936.17|21
1736822650000|2025-01-14 02:44:10|1948.59|1937.09|1948.53|1937.03|1948.68|1937.18|1948.52|1937.02|20
1736822660000|2025-01-14 02:44:20|1948.57|1937.07|1948.48|1936.98|1948.63|1937.13|1948.47|1936.97|23
1736822670000|2025-01-14 02:44:30|1948.41|1936.91|1947.62|1936.12|1948.56|1937.06|1947.62|1936.12|26
1736822680000|2025-01-14 02:44:40|1947.68|1936.18|1947.38|1935.88|1947.68|1936.18|1947.38|1935.88|10
1736822700000|2025-01-14 02:45:00|1947.41|1935.91|1947.57|1936.07|1947.86|1936.36|1947.41|1935.91|12
1736822710000|2025-01-14 02:45:10|1947.55|1936.05|1947.69|1936.19|1948.08|1936.58|1947.44|1935.94|19
1736822720000|2025-01-14 02:45:20|1947.66|1936.16|1947.98|1936.48|1948.06|1936.56|1947.66|1936.16|18
1736822730000|2025-01-14 02:45:30|1947.97|1936.47|1948.41|1936.91|1948.42|1936.92|1947.96|1936.46|17
1736822740000|2025-01-14 02:45:40|1948.39|1936.89|1947.64|1936.14|1948.39|1936.89|1947.64|1936.14|21
1736822750000|2025-01-14 02:45:50|1947.52|1936.02|1947.38|1935.88|1947.52|1936.02|1947.38|1935.88|12
1736822760000|2025-01-14 02:46:00|1947.07|1935.57|1946.89|1935.39|1947.07|1935.57|1946.56|1935.06|11
1736822770000|2025-01-14 02:46:10|1946.9|1935.4|1946.83|1935.33|1946.93|1935.43|1946.81|1935.31|15
1736822780000|2025-01-14 02:46:20|1946.81|1935.31|1946.33|1934.83|1946.84|1935.34|1946.33|1934.83|23
1736822790000|2025-01-14 02:46:30|1946.31|1934.81|1945.87|1934.37|1946.7|1935.2|1945.87|1934.37|22
1736822800000|2025-01-14 02:46:40|1945.84|1934.34|1945.52|1934.02|1945.99|1934.49|1945.5|1934|19
1736822810000|2025-01-14 02:46:50|1945.57|1934.07|1945.61|1934.11|1946.47|1934.97|1945.56|1934.06|21
1736822820000|2025-01-14 02:47:00|1945.56|1934.06|1945.11|1933.61|1945.56|1934.06|1945|1933.5|17
1736822830000|2025-01-14 02:47:10|1945.22|1933.72|1944.78|1933.28|1945.79|1934.29|1944.75|1933.25|25
1736822840000|2025-01-14 02:47:20|1944.73|1933.23|1944.52|1933.02|1944.89|1933.39|1944.25|1932.75|23
1736822850000|2025-01-14 02:47:30|1944.59|1933.09|1945.29|1933.79|1945.56|1934.06|1944.59|1933.09|19
1736822860000|2025-01-14 02:47:40|1945.27|1933.77|1945.73|1934.23|1945.73|1934.23|1945.26|1933.76|13
1736822870000|2025-01-14 02:47:50|1945.78|1934.28|1945.62|1934.12|1945.98|1934.48|1945.62|1934.12|20
1736822880000|2025-01-14 02:48:00|1945.49|1933.99|1944.89|1933.39|1945.66|1934.16|1944.83|1933.33|25
1736822890000|2025-01-14 02:48:10|1944.92|1933.42|1943.32|1931.82|1944.92|1933.42|1943.32|1931.82|26
1736822900000|2025-01-14 02:48:20|1943.37|1931.87|1943.47|1931.97|1943.53|1932.03|1943.33|1931.83|18
1736822910000|2025-01-14 02:48:30|1943.37|1931.87|1943.08|1931.58|1943.45|1931.95|1943.06|1931.56|19
1736822920000|2025-01-14 02:48:40|1943.1|1931.6|1942.71|1931.21|1943.1|1931.6|1942.51|1931.01|16
1736822930000|2025-01-14 02:48:50|1942.68|1931.18|1942.58|1931.08|1942.71|1931.21|1942.58|1931.08|6
1736822950000|2025-01-14 02:49:10|1942.65|1931.15|1942.65|1931.15|1942.65|1931.15|1942.64|1931.14|3
1736822960000|2025-01-14 02:49:20|1942.6|1931.1|1942.71|1931.21|1942.73|1931.23|1942.6|1931.1|6
1736822970000|2025-01-14 02:49:30|1942.69|1931.19|1942.58|1931.08|1942.69|1931.19|1942.58|1931.08|3
1736822990000|2025-01-14 02:49:50|1942.69|1931.19|1942.78|1931.28|1942.83|1931.33|1942.69|1931.19|5
1736823000000|2025-01-14 02:50:00|1942.79|1931.29|1941.73|1930.23|1942.84|1931.34|1941.73|1930.23|12
1736823050000|2025-01-14 02:50:50|1941.78|1930.28|1942.34|1930.84|1942.34|1930.84|1941.78|1930.28|11
1736823060000|2025-01-14 02:51:00|1942.43|1930.93|1941.82|1930.32|1942.43|1930.93|1941.82|1930.32|12
1736823070000|2025-01-14 02:51:10|1941.81|1930.31|1941.78|1930.28|1941.81|1930.31|1941.73|1930.23|8
1736823080000|2025-01-14 02:51:20|1941.77|1930.27|1941.87|1930.37|1942.04|1930.54|1941.77|1930.27|7
1736823090000|2025-01-14 02:51:30|1941.88|1930.38|1942.43|1930.93|1942.43|1930.93|1941.88|1930.38|6
1736823110000|2025-01-14 02:51:50|1942.3|1930.8|1942.36|1930.86|1942.36|1930.86|1942.26|1930.76|3
1736823120000|2025-01-14 02:52:00|1942.4|1930.9|1942.43|1930.93|1942.43|1930.93|1942.4|1930.9|2
1736823160000|2025-01-14 02:52:40|1942.84|1931.34|1943.24|1931.74|1943.24|1931.74|1942.84|1931.34|2
1736823220000|2025-01-14 02:53:40|1943.13|1931.63|1942.76|1931.26|1943.16|1931.66|1942.76|1931.26|9
1736823230000|2025-01-14 02:53:50|1942.86|1931.36|1943|1931.5|1943|1931.5|1942.68|1931.18|10
1736823240000|2025-01-14 02:54:00|1943.09|1931.59|1943.24|1931.74|1943.24|1931.74|1943.08|1931.58|16
1736823300000|2025-01-14 02:55:00|1943.32|1931.82|1943.37|1931.87|1943.75|1932.25|1943.26|1931.76|7
1736823310000|2025-01-14 02:55:10|1943.33|1931.83|1943.37|1931.87|1943.46|1931.96|1943.29|1931.79|16
1736823320000|2025-01-14 02:55:20|1943.54|1932.04|1943.63|1932.13|1943.84|1932.34|1943.54|1932.04|9
1736823330000|2025-01-14 02:55:30|1943.78|1932.28|1943.42|1931.92|1943.78|1932.28|1943.34|1931.84|17
1736823340000|2025-01-14 02:55:40|1943.44|1931.94|1943.71|1932.21|1943.83|1932.33|1943.43|1931.93|15
1736823350000|2025-01-14 02:55:50|1943.82|1932.32|1943.96|1932.46|1944.2|1932.7|1943.82|1932.32|20
1736823360000|2025-01-14 02:56:00|1943.91|1932.41|1943.64|1932.14|1944.02|1932.52|1943.63|1932.13|15
1736823370000|2025-01-14 02:56:10|1943.67|1932.17|1943.91|1932.41|1943.96|1932.46|1943.31|1931.81|16
1736823380000|2025-01-14 02:56:20|1943.88|1932.38|1944.05|1932.55|1944.15|1932.65|1943.81|1932.31|24
1736823390000|2025-01-14 02:56:30|1944.09|1932.59|1943.26|1931.76|1944.09|1932.59|1943.26|1931.76|11
1736823400000|2025-01-14 02:56:40|1943.25|1931.75|1943.24|1931.74|1943.25|1931.75|1943.24|1931.74|2
1736823410000|2025-01-14 02:56:50|1943.28|1931.78|1944|1932.5|1944.01|1932.51|1943.28|1931.78|7
1736823420000|2025-01-14 02:57:00|1944.01|1932.51|1944.35|1932.85|1944.35|1932.85|1944.01|1932.51|6
1736823430000|2025-01-14 02:57:10|1944.32|1932.82|1944.35|1932.85|1944.35|1932.85|1944.32|1932.82|9
1736823440000|2025-01-14 02:57:20|1944.42|1932.92|1944.49|1932.99|1944.49|1932.99|1944.42|1932.92|2
1736823480000|2025-01-14 02:58:00|1944.42|1932.92|1944.39|1932.89|1944.49|1932.99|1944.39|1932.89|8
1736823490000|2025-01-14 02:58:10|1944.31|1932.81|1944.49|1932.99|1944.49|1932.99|1944.31|1932.81|7
1736823500000|2025-01-14 02:58:20|1944.4|1932.9|1943.8|1932.3|1944.4|1932.9|1943.8|1932.3|10
1736823510000|2025-01-14 02:58:30|1944.04|1932.54|1943.94|1932.44|1944.04|1932.54|1943.94|1932.44|9
1736823520000|2025-01-14 02:58:40|1943.91|1932.41|1943.75|1932.25|1943.91|1932.41|1943.75|1932.25|2
1736823540000|2025-01-14 02:59:00|1943.9|1932.4|1944.48|1932.98|1944.48|1932.98|1943.87|1932.37|20
1736823550000|2025-01-14 02:59:10|1944.49|1932.99|1944.49|1932.99|1944.49|1932.99|1944.49|1932.99|1
1736823560000|2025-01-14 02:59:20|1944.44|1932.94|1944.24|1932.74|1944.45|1932.95|1944.24|1932.74|3
1736823570000|2025-01-14 02:59:30|1944.07|1932.57|1943.93|1932.43|1944.07|1932.57|1943.89|1932.39|13
1736823580000|2025-01-14 02:59:40|1943.97|1932.47|1943.93|1932.43|1944.02|1932.52|1943.93|1932.43|10
1736823590000|2025-01-14 02:59:50|1944.02|1932.52|1944.06|1932.56|1944.1|1932.6|1943.94|1932.44|8
1736823600000|2025-01-14 03:00:00|1944.01|1932.51|1944.3|1932.8|1944.49|1932.99|1943.85|1932.35|19
1736823610000|2025-01-14 03:00:10|1944.31|1932.81|1944.23|1932.73|1944.36|1932.86|1944.22|1932.72|10
1736823620000|2025-01-14 03:00:20|1944.04|1932.54|1944.49|1932.99|1944.49|1932.99|1944.04|1932.54|7
1736823630000|2025-01-14 03:00:30|1944.54|1933.04|1944.58|1933.08|1944.58|1933.08|1944.54|1933.04|2
1736823640000|2025-01-14 03:00:40|1944.73|1933.23|1945.54|1934.04|1945.54|1934.04|1944.73|1933.23|4
1736823650000|2025-01-14 03:00:50|1945.53|1934.03|1945.54|1934.04|1945.54|1934.04|1945.53|1934.03|2
1736823660000|2025-01-14 03:01:00|1945.41|1933.91|1945.54|1934.04|1945.54|1934.04|1945.34|1933.84|7
1736823670000|2025-01-14 03:01:10|1945.77|1934.27|1946|1934.5|1946|1934.5|1945.77|1934.27|2
1736823710000|2025-01-14 03:01:50|1945.54|1934.04|1945.51|1934.01|1945.73|1934.23|1945.44|1933.94|7
1736823720000|2025-01-14 03:02:00|1945.61|1934.11|1945.01|1933.51|1945.66|1934.16|1945.01|1933.51|13
1736823730000|2025-01-14 03:02:10|1944.96|1933.46|1943.86|1932.36|1944.96|1933.46|1943.84|1932.34|15
1736823740000|2025-01-14 03:02:20|1943.85|1932.35|1943.84|1932.34|1943.95|1932.45|1943.82|1932.32|9
1736823750000|2025-01-14 03:02:30|1943.81|1932.31|1943.91|1932.41|1943.91|1932.41|1943.75|1932.25|6
1736823760000|2025-01-14 03:02:40|1943.93|1932.43|1943.75|1932.25|1944.02|1932.52|1943.75|1932.25|11
1736823770000|2025-01-14 03:02:50|1943.77|1932.27|1943.75|1932.25|1943.77|1932.27|1943.75|1932.25|3
1736823780000|2025-01-14 03:03:00|1943.76|1932.26|1943.99|1932.49|1944.24|1932.74|1943.76|1932.26|21
1736823790000|2025-01-14 03:03:10|1944.14|1932.64|1944.48|1932.98|1944.59|1933.09|1944.14|1932.64|20
1736823800000|2025-01-14 03:03:20|1944.45|1932.95|1944.02|1932.52|1944.45|1932.95|1944.02|1932.52|16
1736823810000|2025-01-14 03:03:30|1944|1932.5|1943.82|1932.32|1944|1932.5|1943.8|1932.3|14
1736823820000|2025-01-14 03:03:40|1943.8|1932.3|1943.83|1932.33|1943.86|1932.36|1943.75|1932.25|12
1736823830000|2025-01-14 03:03:50|1943.82|1932.32|1943.75|1932.25|1943.82|1932.32|1943.75|1932.25|4
1736823840000|2025-01-14 03:04:00|1943.8|1932.3|1944.59|1933.09|1944.59|1933.09|1943.8|1932.3|15
1736823850000|2025-01-14 03:04:10|1944.68|1933.18|1944.9|1933.4|1944.9|1933.4|1944.68|1933.18|17
1736823860000|2025-01-14 03:04:20|1945.2|1933.7|1945.5|1934|1945.5|1934|1945.2|1933.7|2
1736823870000|2025-01-14 03:04:30|1945.75|1934.25|1946|1934.5|1946|1934.5|1945.75|1934.25|2
1736823880000|2025-01-14 03:04:40|1945.91|1934.41|1945.63|1934.13|1945.91|1934.41|1945.63|1934.13|6
1736823890000|2025-01-14 03:04:50|1945.58|1934.08|1945.08|1933.58|1945.69|1934.19|1945.08|1933.58|9
1736823900000|2025-01-14 03:05:00|1945.06|1933.56|1944.9|1933.4|1945.27|1933.77|1944.9|1933.4|21
1736823920000|2025-01-14 03:05:20|1945.01|1933.51|1945.84|1934.34|1945.89|1934.39|1945.01|1933.51|13
1736823930000|2025-01-14 03:05:30|1945.8|1934.3|1945.98|1934.48|1945.98|1934.48|1945.74|1934.24|16
1736823940000|2025-01-14 03:05:40|1946|1934.5|1946|1934.5|1946|1934.5|1946|1934.5|1
1736823960000|2025-01-14 03:06:00|1946.14|1934.64|1946.29|1934.79|1946.29|1934.79|1946.14|1934.64|2
1736823970000|2025-01-14 03:06:10|1946.27|1934.77|1946.22|1934.72|1946.29|1934.79|1946.22|1934.72|4
1736823980000|2025-01-14 03:06:20|1946.24|1934.74|1946.15|1934.65|1946.29|1934.79|1946.12|1934.62|15
1736823990000|2025-01-14 03:06:30|1946.16|1934.66|1945.81|1934.31|1946.23|1934.73|1945.76|1934.26|13
1736824000000|2025-01-14 03:06:40|1945.86|1934.36|1945.62|1934.12|1946.09|1934.59|1945.6|1934.1|20
1736824010000|2025-01-14 03:06:50|1945.64|1934.14|1945.4|1933.9|1945.64|1934.14|1945.23|1933.73|28
1736824020000|2025-01-14 03:07:00|1945.35|1933.85|1944.91|1933.41|1945.76|1934.26|1944.91|1933.41|20
1736824030000|2025-01-14 03:07:10|1944.9|1933.4|1944.9|1933.4|1944.9|1933.4|1944.9|1933.4|1
1736824040000|2025-01-14 03:07:20|1944.48|1932.98|1944.08|1932.58|1944.48|1932.98|1944.08|1932.58|4
1736824050000|2025-01-14 03:07:30|1944.09|1932.59|1944.08|1932.58|1944.09|1932.59|1944.08|1932.58|2
1736824060000|2025-01-14 03:07:40|1944.09|1932.59|1945.62|1934.12|1945.81|1934.31|1944.09|1932.59|21
1736824070000|2025-01-14 03:07:50|1945.57|1934.07|1945.72|1934.22|1945.78|1934.28|1945.32|1933.82|26
1736824080000|2025-01-14 03:08:00|1945.67|1934.17|1945.33|1933.83|1945.9|1934.4|1945.33|1933.83|23
1736824090000|2025-01-14 03:08:10|1945.28|1933.78|1946.24|1934.74|1946.29|1934.79|1945.28|1933.78|23
1736824100000|2025-01-14 03:08:20|1946.21|1934.71|1946.29|1934.79|1946.29|1934.79|1946|1934.5|10
1736824110000|2025-01-14 03:08:30|1945.9|1934.4|1945.93|1934.43|1946.09|1934.59|1945.87|1934.37|26
1736824120000|2025-01-14 03:08:40|1945.92|1934.42|1946.24|1934.74|1946.29|1934.79|1945.72|1934.22|30
1736824130000|2025-01-14 03:08:50|1946.19|1934.69|1945.69|1934.19|1946.29|1934.79|1945.66|1934.16|13
1736824140000|2025-01-14 03:09:00|1945.67|1934.17|1946.02|1934.52|1946.25|1934.75|1945.67|1934.17|19
1736824150000|2025-01-14 03:09:10|1946.01|1934.51|1945.89|1934.39|1946.01|1934.51|1945.89|1934.39|13
1736824160000|2025-01-14 03:09:20|1945.91|1934.41|1945.97|1934.47|1946.18|1934.68|1945.9|1934.4|14
1736824170000|2025-01-14 03:09:30|1945.98|1934.48|1946.29|1934.79|1946.29|1934.79|1945.98|1934.48|11
1736824180000|2025-01-14 03:09:40|1946.34|1934.84|1946.66|1935.16|1946.66|1935.16|1946.34|1934.84|4
1736824200000|2025-01-14 03:10:00|1946.97|1935.47|1947.27|1935.77|1947.27|1935.77|1946.97|1935.47|2
1736824220000|2025-01-14 03:10:20|1947.31|1935.81|1949.03|1937.53|1949.03|1937.53|1947.31|1935.81|10
1736824230000|2025-01-14 03:10:30|1949.17|1937.67|1950.48|1938.98|1950.48|1938.98|1949.17|1937.67|8
1736824240000|2025-01-14 03:10:40|1951.39|1939.89|1951.84|1940.34|1951.87|1940.37|1951.39|1939.89|26
1736824250000|2025-01-14 03:10:50|1952.07|1940.57|1952.3|1940.8|1952.3|1940.8|1952.07|1940.57|3
1736824260000|2025-01-14 03:11:00|1952.17|1940.67|1953.47|1941.97|1953.47|1941.97|1952.1|1940.6|5
1736824280000|2025-01-14 03:11:20|1953.28|1941.78|1951.81|1940.31|1953.28|1941.78|1951.81|1940.31|9
1736824290000|2025-01-14 03:11:30|1951.76|1940.26|1951.04|1939.54|1951.76|1940.26|1951.04|1939.54|20
1736824300000|2025-01-14 03:11:40|1951.01|1939.51|1950.78|1939.28|1951.25|1939.75|1950.78|1939.28|20
1736824310000|2025-01-14 03:11:50|1950.74|1939.24|1951.15|1939.65|1951.52|1940.02|1950.74|1939.24|26
1736824320000|2025-01-14 03:12:00|1951.2|1939.7|1950.44|1938.94|1951.67|1940.17|1950.44|1938.94|19
1736824330000|2025-01-14 03:12:10|1950.39|1938.89|1950.51|1939.01|1950.51|1939.01|1949.61|1938.11|23
1736824340000|2025-01-14 03:12:20|1950.52|1939.02|1951.07|1939.57|1951.07|1939.57|1950.52|1939.02|16
1736824390000|2025-01-14 03:13:10|1951.56|1940.06|1951.45|1939.95|1951.61|1940.11|1951.45|1939.95|8
1736824400000|2025-01-14 03:13:20|1951.44|1939.94|1951.17|1939.67|1951.44|1939.94|1951.15|1939.65|18
1736824410000|2025-01-14 03:13:30|1951.16|1939.66|1951.54|1940.04|1952.14|1940.64|1951.13|1939.63|25
1736824420000|2025-01-14 03:13:40|1951.5|1940|1951.5|1940|1951.65|1940.15|1951.32|1939.82|13
1736824430000|2025-01-14 03:13:50|1951.52|1940.02|1951.79|1940.29|1952.06|1940.56|1951.29|1939.79|22
1736824440000|2025-01-14 03:14:00|1951.72|1940.22|1951.58|1940.08|1951.72|1940.22|1951.18|1939.68|28
1736824450000|2025-01-14 03:14:10|1951.91|1940.41|1952.23|1940.73|1952.31|1940.81|1951.64|1940.14|28
1736824460000|2025-01-14 03:14:20|1952.21|1940.71|1951.74|1940.24|1952.26|1940.76|1951.74|1940.24|14
1736824470000|2025-01-14 03:14:30|1951.76|1940.26|1951.89|1940.39|1951.89|1940.39|1951.59|1940.09|17
1736824480000|2025-01-14 03:14:40|1951.84|1940.34|1951.82|1940.32|1952.1|1940.6|1951.64|1940.14|16
1736824490000|2025-01-14 03:14:50|1951.99|1940.49|1951.77|1940.27|1952.09|1940.59|1951.77|1940.27|19
1736824500000|2025-01-14 03:15:00|1951.71|1940.21|1951.03|1939.53|1951.71|1940.21|1951.03|1939.53|8
1736824510000|2025-01-14 03:15:10|1950|1938.5|1948.46|1936.96|1950|1938.5|1948.46|1936.96|13
1736824520000|2025-01-14 03:15:20|1948.5|1937|1948.46|1936.96|1948.64|1937.14|1948.36|1936.86|18
1736824530000|2025-01-14 03:15:30|1948.41|1936.91|1948.13|1936.63|1948.46|1936.96|1948.11|1936.61|16
1736824540000|2025-01-14 03:15:40|1948.15|1936.65|1949.32|1937.82|1949.32|1937.82|1948.09|1936.59|25
1736824550000|2025-01-14 03:15:50|1949.38|1937.88|1949.51|1938.01|1949.68|1938.18|1949.38|1937.88|21
1736824560000|2025-01-14 03:16:00|1949.57|1938.07|1951.73|1940.23|1951.73|1940.23|1949.57|1938.07|24
1736824570000|2025-01-14 03:16:10|1951.74|1940.24|1951.94|1940.44|1951.95|1940.45|1951.36|1939.86|22
1736824580000|2025-01-14 03:16:20|1951.95|1940.45|1952.17|1940.67|1952.17|1940.67|1951.74|1940.24|16
1736824590000|2025-01-14 03:16:30|1952.12|1940.62|1950.43|1938.93|1952.12|1940.62|1950.42|1938.92|22
1736824600000|2025-01-14 03:16:40|1950.48|1938.98|1949.58|1938.08|1950.56|1939.06|1949.57|1938.07|17
1736824610000|2025-01-14 03:16:50|1949.61|1938.11|1949.65|1938.15|1949.88|1938.38|1949.5|1938|17
1736824620000|2025-01-14 03:17:00|1949.6|1938.1|1949.96|1938.46|1950.08|1938.58|1949.56|1938.06|27
1736824630000|2025-01-14 03:17:10|1949.82|1938.32|1949.18|1937.68|1949.82|1938.32|1949.18|1937.68|21
1736824640000|2025-01-14 03:17:20|1949.38|1937.88|1950.54|1939.04|1950.81|1939.31|1949.02|1937.52|28
1736824650000|2025-01-14 03:17:30|1950.5|1939|1951.05|1939.55|1951.26|1939.76|1950.5|1939|26
1736824660000|2025-01-14 03:17:40|1951.1|1939.6|1950.68|1939.18|1951.15|1939.65|1950.68|1939.18|14
1736824670000|2025-01-14 03:17:50|1950.63|1939.13|1950.53|1939.03|1950.78|1939.28|1950.53|1939.03|12
1736824680000|2025-01-14 03:18:00|1950.42|1938.92|1951.21|1939.71|1951.27|1939.77|1950.31|1938.81|18
1736824690000|2025-01-14 03:18:10|1951.25|1939.75|1951.11|1939.61|1951.33|1939.83|1950.61|1939.11|25
1736824700000|2025-01-14 03:18:20|1951.09|1939.59|1951.18|1939.68|1951.63|1940.13|1950.65|1939.15|18
1736824710000|2025-01-14 03:18:30|1951.19|1939.69|1951.11|1939.61|1951.19|1939.69|1951.06|1939.56|8
1736824720000|2025-01-14 03:18:40|1951.12|1939.62|1951.5|1940|1951.68|1940.18|1950.75|1939.25|22
1736824730000|2025-01-14 03:18:50|1951.45|1939.95|1951.98|1940.48|1952|1940.5|1951.16|1939.66|23
1736824740000|2025-01-14 03:19:00|1952.03|1940.53|1952.17|1940.67|1952.17|1940.67|1951.98|1940.48|13
1736824780000|2025-01-14 03:19:40|1952.39|1940.89|1952.62|1941.12|1952.62|1941.12|1952.39|1940.89|2
1736824790000|2025-01-14 03:19:50|1952.23|1940.73|1952.07|1940.57|1952.23|1940.73|1952.07|1940.57|2
1736824800000|2025-01-14 03:20:00|1951.97|1940.47|1952.11|1940.61|1952.54|1941.04|1951.55|1940.05|17
1736824810000|2025-01-14 03:20:10|1952.12|1940.62|1952.62|1941.12|1952.62|1941.12|1952.12|1940.62|9
1736824820000|2025-01-14 03:20:20|1952.73|1941.23|1952.94|1941.44|1952.94|1941.44|1952.73|1941.23|3
1736824830000|2025-01-14 03:20:30|1953.17|1941.67|1953.4|1941.9|1953.4|1941.9|1953.17|1941.67|2
1736824840000|2025-01-14 03:20:40|1953.6|1942.1|1955.22|1943.72|1955.22|1943.72|1953.6|1942.1|8
1736824860000|2025-01-14 03:21:00|1955.15|1943.65|1955.15|1943.65|1955.15|1943.65|1955.14|1943.64|7
1736824870000|2025-01-14 03:21:10|1955.2|1943.7|1955.22|1943.72|1955.22|1943.72|1955.15|1943.65|10
1736824880000|2025-01-14 03:21:20|1955.27|1943.77|1956.55|1945.05|1956.55|1945.05|1955.27|1943.77|4
1736824890000|2025-01-14 03:21:30|1956.83|1945.33|1957.11|1945.61|1957.11|1945.61|1956.83|1945.33|2
1736824900000|2025-01-14 03:21:40|1957.34|1945.84|1957.58|1946.08|1957.58|1946.08|1957.34|1945.84|2
1736824940000|2025-01-14 03:22:20|1957.02|1945.52|1957.41|1945.91|1957.56|1946.06|1956.79|1945.29|13
1736824950000|2025-01-14 03:22:30|1957.4|1945.9|1958.03|1946.53|1958.03|1946.53|1957.11|1945.61|7
1736824970000|2025-01-14 03:22:50|1958.19|1946.69|1958.35|1946.85|1958.35|1946.85|1958.19|1946.69|2
1736824990000|2025-01-14 03:23:10|1958.21|1946.71|1958.25|1946.75|1958.26|1946.76|1958.21|1946.71|3
1736825000000|2025-01-14 03:23:20|1958.19|1946.69|1957|1945.5|1958.19|1946.69|1957|1945.5|11
1736825010000|2025-01-14 03:23:30|1956.83|1945.33|1955.69|1944.19|1956.83|1945.33|1955.69|1944.19|13
1736825020000|2025-01-14 03:23:40|1955.94|1944.44|1956.09|1944.59|1956.09|1944.59|1955.64|1944.14|14
1736825030000|2025-01-14 03:23:50|1956.16|1944.66|1956.37|1944.87|1956.81|1945.31|1956.14|1944.64|20
1736825040000|2025-01-14 03:24:00|1956.29|1944.79|1956.89|1945.39|1957.08|1945.58|1956.21|1944.71|11
1736825050000|2025-01-14 03:24:10|1956.82|1945.32|1956.86|1945.36|1956.86|1945.36|1956.08|1944.58|17
1736825060000|2025-01-14 03:24:20|1956.81|1945.31|1956.02|1944.52|1956.81|1945.31|1956.01|1944.51|12
1736825070000|2025-01-14 03:24:30|1956.03|1944.53|1956.06|1944.56|1956.06|1944.56|1955.98|1944.48|5
1736825080000|2025-01-14 03:24:40|1956.07|1944.57|1956.24|1944.74|1956.39|1944.89|1956.07|1944.57|11
1736825090000|2025-01-14 03:24:50|1956.25|1944.75|1958.14|1946.64|1958.15|1946.65|1956.25|1944.75|24
1736825100000|2025-01-14 03:25:00|1958.15|1946.65|1957.92|1946.42|1958.16|1946.66|1957.92|1946.42|9
1736825110000|2025-01-14 03:25:10|1958.05|1946.55|1958.71|1947.21|1958.71|1947.21|1958.05|1946.55|13
1736825130000|2025-01-14 03:25:30|1959.25|1947.75|1959.57|1948.07|1959.57|1948.07|1959.25|1947.75|2
1736825140000|2025-01-14 03:25:40|1959.23|1947.73|1959.09|1947.59|1959.23|1947.73|1959.09|1947.59|4
1736825150000|2025-01-14 03:25:50|1959|1947.5|1958.87|1947.37|1959|1947.5|1958.87|1947.37|12
1736825160000|2025-01-14 03:26:00|1958.81|1947.31|1957.95|1946.45|1958.82|1947.32|1957.95|1946.45|9
1736825170000|2025-01-14 03:26:10|1957.96|1946.46|1957.91|1946.41|1958.38|1946.88|1957.91|1946.41|17
1736825180000|2025-01-14 03:26:20|1957.97|1946.47|1957.38|1945.88|1957.97|1946.47|1957.38|1945.88|10
1736825190000|2025-01-14 03:26:30|1957.3|1945.8|1956.98|1945.48|1957.31|1945.81|1956.11|1944.61|22
1736825200000|2025-01-14 03:26:40|1956.9|1945.4|1956.81|1945.31|1956.9|1945.4|1956.48|1944.98|10
1736825210000|2025-01-14 03:26:50|1956.83|1945.33|1956.04|1944.54|1956.83|1945.33|1956.04|1944.54|11
1736825220000|2025-01-14 03:27:00|1955.95|1944.45|1957.4|1945.9|1957.6|1946.1|1955.95|1944.45|25
1736825230000|2025-01-14 03:27:10|1957.1|1945.6|1956.6|1945.1|1957.1|1945.6|1956.48|1944.98|15
1736825240000|2025-01-14 03:27:20|1956.54|1945.04|1956.39|1944.89|1956.56|1945.06|1956.39|1944.89|10
1736825250000|2025-01-14 03:27:30|1956.4|1944.9|1956.05|1944.55|1956.55|1945.05|1955.53|1944.03|17
1736825260000|2025-01-14 03:27:40|1956.2|1944.7|1956.05|1944.55|1956.3|1944.8|1956.05|1944.55|11
1736825270000|2025-01-14 03:27:50|1955.92|1944.42|1956.3|1944.8|1956.52|1945.02|1955.87|1944.37|13
1736825280000|2025-01-14 03:28:00|1956.43|1944.93|1956.53|1945.03|1957.09|1945.59|1956.15|1944.65|19
1736825290000|2025-01-14 03:28:10|1956.48|1944.98|1957.42|1945.92|1957.55|1946.05|1956.14|1944.64|25
1736825300000|2025-01-14 03:28:20|1957.56|1946.06|1957.5|1946|1957.56|1946.06|1957.5|1946|3
1736825310000|2025-01-14 03:28:30|1957.49|1945.99|1956.99|1945.49|1957.49|1945.99|1956.99|1945.49|6
1736825320000|2025-01-14 03:28:40|1956.94|1945.44|1956.1|1944.6|1956.94|1945.44|1956.1|1944.6|11
1736825330000|2025-01-14 03:28:50|1955.97|1944.47|1955.97|1944.47|1955.97|1944.47|1955.97|1944.47|1
1736825340000|2025-01-14 03:29:00|1955.92|1944.42|1957.96|1946.46|1958|1946.5|1955.92|1944.42|22
1736825350000|2025-01-14 03:29:10|1957.93|1946.43|1958.22|1946.72|1958.24|1946.74|1957.93|1946.43|14
1736825360000|2025-01-14 03:29:20|1958.24|1946.74|1958.24|1946.74|1958.24|1946.74|1958.24|1946.74|1
1736825370000|2025-01-14 03:29:30|1958.22|1946.72|1958.14|1946.64|1958.24|1946.74|1958.14|1946.64|7
1736825380000|2025-01-14 03:29:40|1958.17|1946.67|1958.24|1946.74|1958.24|1946.74|1958.17|1946.67|3
1736825400000|2025-01-14 03:30:00|1958.1|1946.6|1958.65|1947.15|1958.65|1947.15|1958.1|1946.6|6
1736825410000|2025-01-14 03:30:10|1958.74|1947.24|1959.57|1948.07|1959.57|1948.07|1958.74|1947.24|5
1736825440000|2025-01-14 03:30:40|1959.53|1948.03|1959.57|1948.07|1959.57|1948.07|1959.53|1948.03|2
1736825480000|2025-01-14 03:31:20|1959.53|1948.03|1958.46|1946.96|1959.53|1948.03|1958.45|1946.95|5
1736825490000|2025-01-14 03:31:30|1958.45|1946.95|1958.13|1946.63|1958.86|1947.36|1958.13|1946.63|16
1736825500000|2025-01-14 03:31:40|1958.14|1946.64|1958.27|1946.77|1958.57|1947.07|1957.9|1946.4|17
1736825510000|2025-01-14 03:31:50|1958.26|1946.76|1957.55|1946.05|1958.82|1947.32|1957.55|1946.05|20
1736825520000|2025-01-14 03:32:00|1957.34|1945.84|1956.65|1945.15|1957.43|1945.93|1956.52|1945.02|15
1736825530000|2025-01-14 03:32:10|1956.52|1945.02|1956.1|1944.6|1956.56|1945.06|1955.56|1944.06|19
1736825540000|2025-01-14 03:32:20|1956.12|1944.62|1955.71|1944.21|1956.28|1944.78|1955.71|1944.21|20
1736825550000|2025-01-14 03:32:30|1955.48|1943.98|1954.21|1942.71|1955.48|1943.98|1954.11|1942.61|16
1736825560000|2025-01-14 03:32:40|1954.31|1942.81|1955.02|1943.52|1955.4|1943.9|1954.26|1942.76|20
1736825570000|2025-01-14 03:32:50|1954.92|1943.42|1955.12|1943.62|1955.32|1943.82|1954.37|1942.87|17
1736825580000|2025-01-14 03:33:00|1955.07|1943.57|1955.49|1943.99|1956.03|1944.53|1955.07|1943.57|23
1736825590000|2025-01-14 03:33:10|1955.5|1944|1954.52|1943.02|1955.5|1944|1954.52|1943.02|19
1736825600000|2025-01-14 03:33:20|1954.47|1942.97|1954.17|1942.67|1954.47|1942.97|1954.09|1942.59|17
1736825610000|2025-01-14 03:33:30|1953.87|1942.37|1954.34|1942.84|1954.57|1943.07|1953.79|1942.29|22
1736825620000|2025-01-14 03:33:40|1954.3|1942.8|1955.28|1943.78|1955.28|1943.78|1953.59|1942.09|15
1736825630000|2025-01-14 03:33:50|1955.41|1943.91|1954.85|1943.35|1955.49|1943.99|1953.99|1942.49|24
1736825640000|2025-01-14 03:34:00|1954.76|1943.26|1954.99|1943.49|1955.05|1943.55|1954.39|1942.89|26
1736825650000|2025-01-14 03:34:10|1955.04|1943.54|1954.33|1942.83|1955.16|1943.66|1954.33|1942.83|13
1736825660000|2025-01-14 03:34:20|1954.28|1942.78|1954.07|1942.57|1954.28|1942.78|1953.63|1942.13|16
1736825670000|2025-01-14 03:34:30|1954.12|1942.62|1954.71|1943.21|1955.34|1943.84|1954.12|1942.62|19
1736825680000|2025-01-14 03:34:40|1954.55|1943.05|1953.34|1941.84|1954.79|1943.29|1953.32|1941.82|21
1736825690000|2025-01-14 03:34:50|1953.22|1941.72|1952.85|1941.35|1953.22|1941.72|1952.85|1941.35|11
1736825700000|2025-01-14 03:35:00|1952.9|1941.4|1952.95|1941.45|1952.95|1941.45|1952.04|1940.54|22
1736825710000|2025-01-14 03:35:10|1952.99|1941.49|1952.61|1941.11|1953.09|1941.59|1952.45|1940.95|16
1736825720000|2025-01-14 03:35:20|1952.47|1940.97|1951.86|1940.36|1952.53|1941.03|1951.85|1940.35|16
1736825730000|2025-01-14 03:35:30|1952.39|1940.89|1952.01|1940.51|1952.65|1941.15|1952.01|1940.51|24
1736825740000|2025-01-14 03:35:40|1952.03|1940.53|1952.37|1940.87|1953.04|1941.54|1952.03|1940.53|24
1736825750000|2025-01-14 03:35:50|1952.33|1940.83|1952.6|1941.1|1952.67|1941.17|1952.3|1940.8|17
1736825760000|2025-01-14 03:36:00|1952.45|1940.95|1953.11|1941.61|1953.11|1941.61|1952.45|1940.95|18
1736825770000|2025-01-14 03:36:10|1953.68|1942.18|1954.07|1942.57|1954.25|1942.75|1953.68|1942.18|6
1736825780000|2025-01-14 03:36:20|1954.08|1942.58|1954.25|1942.75|1954.25|1942.75|1954.07|1942.57|7
1736825790000|2025-01-14 03:36:30|1954.11|1942.61|1953.39|1941.89|1954.11|1942.61|1953.39|1941.89|7
1736825800000|2025-01-14 03:36:40|1953.29|1941.79|1953.22|1941.72|1953.29|1941.79|1952.94|1941.44|16
1736825810000|2025-01-14 03:36:50|1953.61|1942.11|1953.81|1942.31|1954.09|1942.59|1953.61|1942.11|14
1736825820000|2025-01-14 03:37:00|1953.86|1942.36|1953.12|1941.62|1954.15|1942.65|1953.12|1941.62|20
1736825830000|2025-01-14 03:37:10|1953.02|1941.52|1953.06|1941.56|1953.4|1941.9|1952.68|1941.18|17
1736825840000|2025-01-14 03:37:20|1953.02|1941.52|1952.63|1941.13|1953.08|1941.58|1952.63|1941.13|12
1736825850000|2025-01-14 03:37:30|1952.68|1941.18|1953.28|1941.78|1953.93|1942.43|1952.68|1941.18|22
1736825860000|2025-01-14 03:37:40|1953.23|1941.73|1953.13|1941.63|1953.24|1941.74|1952.78|1941.28|19
1736825870000|2025-01-14 03:37:50|1952.8|1941.3|1953.67|1942.17|1953.67|1942.17|1952.8|1941.3|19
1736825880000|2025-01-14 03:38:00|1953.72|1942.22|1954.23|1942.73|1954.25|1942.75|1953.72|1942.22|21
1736825890000|2025-01-14 03:38:10|1954.24|1942.74|1954.25|1942.75|1954.25|1942.75|1954.14|1942.64|6
1736825900000|2025-01-14 03:38:20|1954.07|1942.57|1953.83|1942.33|1954.17|1942.67|1953.83|1942.33|10
1736825910000|2025-01-14 03:38:30|1953.78|1942.28|1954.02|1942.52|1954.02|1942.52|1953.78|1942.28|22
1736825920000|2025-01-14 03:38:40|1954|1942.5|1953.23|1941.73|1954.03|1942.53|1953.23|1941.73|15
1736825930000|2025-01-14 03:38:50|1953.32|1941.82|1953.33|1941.83|1953.54|1942.04|1953.16|1941.66|19
1736825940000|2025-01-14 03:39:00|1953.38|1941.88|1953.52|1942.02|1953.69|1942.19|1953.38|1941.88|13
1736825950000|2025-01-14 03:39:10|1953.67|1942.17|1953.63|1942.13|1953.67|1942.17|1953.38|1941.88|20
1736825960000|2025-01-14 03:39:20|1953.76|1942.26|1954.16|1942.66|1954.18|1942.68|1953.76|1942.26|22
1736825970000|2025-01-14 03:39:30|1954.08|1942.58|1953.57|1942.07|1954.09|1942.59|1953.38|1941.88|21
1736825980000|2025-01-14 03:39:40|1953.61|1942.11|1953.84|1942.34|1953.86|1942.36|1953.52|1942.02|21
1736825990000|2025-01-14 03:39:50|1953.96|1942.46|1954.25|1942.75|1954.25|1942.75|1953.9|1942.4|13
1736826000000|2025-01-14 03:40:00|1954.18|1942.68|1954.12|1942.62|1954.18|1942.68|1953.69|1942.19|13
1736826010000|2025-01-14 03:40:10|1954.09|1942.59|1954.14|1942.64|1954.21|1942.71|1954.05|1942.55|17
1736826020000|2025-01-14 03:40:20|1954.22|1942.72|1954.13|1942.63|1954.22|1942.72|1953.94|1942.44|11
1736826030000|2025-01-14 03:40:30|1954.14|1942.64|1953.71|1942.21|1954.14|1942.64|1953.65|1942.15|7
1736826040000|2025-01-14 03:40:40|1953.61|1942.11|1954.03|1942.53|1954.16|1942.66|1953.61|1942.11|20
1736826050000|2025-01-14 03:40:50|1954.05|1942.55|1954.09|1942.59|1954.09|1942.59|1954.05|1942.55|9
1736826060000|2025-01-14 03:41:00|1954.07|1942.57|1954.09|1942.59|1954.09|1942.59|1954.04|1942.54|12
1736826070000|2025-01-14 03:41:10|1954.14|1942.64|1954.25|1942.75|1954.25|1942.75|1954.14|1942.64|4
1736826100000|2025-01-14 03:41:40|1954.13|1942.63|1954.13|1942.63|1954.13|1942.63|1954.13|1942.63|1
1736826110000|2025-01-14 03:41:50|1954.12|1942.62|1954.12|1942.62|1954.13|1942.63|1954.11|1942.61|5
1736826120000|2025-01-14 03:42:00|1954.13|1942.63|1953.64|1942.14|1954.13|1942.63|1953.61|1942.11|13
1736826130000|2025-01-14 03:42:10|1953.66|1942.16|1953.47|1941.97|1954.07|1942.57|1953.47|1941.97|19
1736826140000|2025-01-14 03:42:20|1953.42|1941.92|1953.79|1942.29|1953.93|1942.43|1953.33|1941.83|9
1736826150000|2025-01-14 03:42:30|1953.78|1942.28|1954.25|1942.75|1954.25|1942.75|1953.75|1942.25|14
1736826180000|2025-01-14 03:43:00|1954.18|1942.68|1954.18|1942.68|1954.18|1942.68|1954.18|1942.68|1
1736826190000|2025-01-14 03:43:10|1954.25|1942.75|1954.25|1942.75|1954.25|1942.75|1954.25|1942.75|1
1736826200000|2025-01-14 03:43:20|1954.6|1943.1|1955.25|1943.75|1955.25|1943.75|1954.6|1943.1|4
1736826260000|2025-01-14 03:44:20|1955.34|1943.84|1955.61|1944.11|1955.61|1944.11|1955.34|1943.84|3
1736826270000|2025-01-14 03:44:30|1956|1944.5|1957.2|1945.7|1957.2|1945.7|1956|1944.5|7
1736826330000|2025-01-14 03:45:30|1957.09|1945.59|1957.03|1945.53|1957.09|1945.59|1956.74|1945.24|11
1736826340000|2025-01-14 03:45:40|1957.04|1945.54|1957.2|1945.7|1957.2|1945.7|1957.03|1945.53|7
1736826360000|2025-01-14 03:46:00|1957.06|1945.56|1957.12|1945.62|1957.12|1945.62|1957.06|1945.56|5
1736826370000|2025-01-14 03:46:10|1957.02|1945.52|1957.11|1945.61|1957.14|1945.64|1957.02|1945.52|16
1736826380000|2025-01-14 03:46:20|1957.1|1945.6|1956.41|1944.91|1957.1|1945.6|1956.41|1944.91|13
1736826390000|2025-01-14 03:46:30|1956.2|1944.7|1956.63|1945.13|1956.66|1945.16|1956.1|1944.6|15
1736826400000|2025-01-14 03:46:40|1956.64|1945.14|1956.32|1944.82|1956.82|1945.32|1956.3|1944.8|19
1736826410000|2025-01-14 03:46:50|1956.36|1944.86|1956.5|1945|1956.64|1945.14|1956.15|1944.65|18
1736826420000|2025-01-14 03:47:00|1956.47|1944.97|1957.13|1945.63|1957.16|1945.66|1956.07|1944.57|27
1736826430000|2025-01-14 03:47:10|1957.14|1945.64|1956.65|1945.15|1957.16|1945.66|1956.62|1945.12|18
1736826440000|2025-01-14 03:47:20|1956.44|1944.94|1955.77|1944.27|1956.44|1944.94|1955.56|1944.06|11
1736826450000|2025-01-14 03:47:30|1955.8|1944.3|1955.49|1943.99|1955.8|1944.3|1955.49|1943.99|15
1736826460000|2025-01-14 03:47:40|1955.43|1943.93|1954.49|1942.99|1955.43|1943.93|1954.45|1942.95|17
1736826470000|2025-01-14 03:47:50|1954.5|1943|1954.68|1943.18|1954.69|1943.19|1954.5|1943|13
1736826480000|2025-01-14 03:48:00|1954.63|1943.13|1955.65|1944.15|1955.88|1944.38|1954.56|1943.06|28
1736826490000|2025-01-14 03:48:10|1955.66|1944.16|1955.6|1944.1|1956.03|1944.53|1955.6|1944.1|13
1736826500000|2025-01-14 03:48:20|1955.55|1944.05|1956.04|1944.54|1956.09|1944.59|1955.51|1944.01|14
1736826510000|2025-01-14 03:48:30|1956.09|1944.59|1957.17|1945.67|1957.2|1945.7|1956.09|1944.59|12
1736826520000|2025-01-14 03:48:40|1957.07|1945.57|1956.86|1945.36|1957.16|1945.66|1956.86|1945.36|13
1736826530000|2025-01-14 03:48:50|1956.81|1945.31|1956.17|1944.67|1956.81|1945.31|1956.12|1944.62|12
1736826540000|2025-01-14 03:49:00|1956.18|1944.68|1955.76|1944.26|1956.4|1944.9|1955.76|1944.26|15
1736826550000|2025-01-14 03:49:10|1955.81|1944.31|1955.62|1944.12|1955.81|1944.31|1955.32|1943.82|18
1736826560000|2025-01-14 03:49:20|1955.67|1944.17|1956.78|1945.28|1956.8|1945.3|1955.62|1944.12|18
1736826570000|2025-01-14 03:49:30|1956.84|1945.34|1956.79|1945.29|1956.85|1945.35|1956.54|1945.04|14
1736826580000|2025-01-14 03:49:40|1956.85|1945.35|1956.4|1944.9|1956.86|1945.36|1956.35|1944.85|18
1736826590000|2025-01-14 03:49:50|1956.35|1944.85|1956.46|1944.96|1956.46|1944.96|1956.29|1944.79|14
1736826600000|2025-01-14 03:50:00|1956.51|1945.01|1955.41|1943.91|1956.51|1945.01|1955.41|1943.91|15
1736826610000|2025-01-14 03:50:10|1955.45|1943.95|1956.75|1945.25|1956.86|1945.36|1955.45|1943.95|17
1736826620000|2025-01-14 03:50:20|1956.84|1945.34|1956.22|1944.72|1957.2|1945.7|1956.22|1944.72|18
1736826630000|2025-01-14 03:50:30|1956.18|1944.68|1955.5|1944|1956.18|1944.68|1955.5|1944|15
1736826640000|2025-01-14 03:50:40|1955.45|1943.95|1955.38|1943.88|1955.5|1944|1955.38|1943.88|7
1736826650000|2025-01-14 03:50:50|1955.35|1943.85|1955.73|1944.23|1956.2|1944.7|1955.3|1943.8|20
1736826660000|2025-01-14 03:51:00|1955.71|1944.21|1955.53|1944.03|1955.97|1944.47|1955.53|1944.03|15
1736826670000|2025-01-14 03:51:10|1955.48|1943.98|1957.14|1945.64|1957.14|1945.64|1955.38|1943.88|23
1736826680000|2025-01-14 03:51:20|1957.12|1945.62|1956.62|1945.12|1957.25|1945.75|1956.6|1945.1|23
1736826690000|2025-01-14 03:51:30|1956.64|1945.14|1955.3|1943.8|1956.64|1945.14|1955.3|1943.8|20
1736826700000|2025-01-14 03:51:40|1955.28|1943.78|1955.36|1943.86|1955.47|1943.97|1955.04|1943.54|20
1736826710000|2025-01-14 03:51:50|1955.31|1943.81|1954.99|1943.49|1955.58|1944.08|1954.99|1943.49|12
1736826720000|2025-01-14 03:52:00|1954.98|1943.48|1955.85|1944.35|1955.97|1944.47|1954.97|1943.47|18
1736826730000|2025-01-14 03:52:10|1955.8|1944.3|1955.2|1943.7|1955.8|1944.3|1955.17|1943.67|9
1736826740000|2025-01-14 03:52:20|1954.94|1943.44|1954.98|1943.48|1955.07|1943.57|1954.88|1943.38|13
1736826750000|2025-01-14 03:52:30|1954.96|1943.46|1954.54|1943.04|1954.96|1943.46|1954.54|1943.04|9
1736826760000|2025-01-14 03:52:40|1954.59|1943.09|1954.56|1943.06|1954.62|1943.12|1954.5|1943|12
1736826770000|2025-01-14 03:52:50|1954.54|1943.04|1954.51|1943.01|1954.58|1943.08|1954.48|1942.98|11
1736826780000|2025-01-14 03:53:00|1954.46|1942.96|1954.41|1942.91|1954.52|1943.02|1954.36|1942.86|11
1736826790000|2025-01-14 03:53:10|1954.4|1942.9|1954.76|1943.26|1955.22|1943.72|1954.35|1942.85|17
1736826800000|2025-01-14 03:53:20|1954.77|1943.27|1954.39|1942.89|1954.77|1943.27|1954.34|1942.84|17
1736826810000|2025-01-14 03:53:30|1954.44|1942.94|1954.36|1942.86|1954.44|1942.94|1954.36|1942.86|4
1736826820000|2025-01-14 03:53:40|1954.41|1942.91|1954.41|1942.91|1954.41|1942.91|1954.41|1942.91|1
1736826830000|2025-01-14 03:53:50|1954.65|1943.15|1954.39|1942.89|1954.94|1943.44|1954.39|1942.89|12
1736826840000|2025-01-14 03:54:00|1954.31|1942.81|1954.28|1942.78|1954.33|1942.83|1954.22|1942.72|9
1736826850000|2025-01-14 03:54:10|1954.42|1942.92|1954.52|1943.02|1954.72|1943.22|1954.42|1942.92|17
1736826860000|2025-01-14 03:54:20|1954.54|1943.04|1954.85|1943.35|1954.85|1943.35|1954.54|1943.04|11
1736826870000|2025-01-14 03:54:30|1954.84|1943.34|1954.8|1943.3|1954.84|1943.34|1954.77|1943.27|6
1736826880000|2025-01-14 03:54:40|1954.79|1943.29|1954.35|1942.85|1954.79|1943.29|1954.26|1942.76|12
1736826890000|2025-01-14 03:54:50|1954.36|1942.86|1954.58|1943.08|1954.85|1943.35|1954.36|1942.86|13
1736826900000|2025-01-14 03:55:00|1954.59|1943.09|1954.64|1943.14|1954.64|1943.14|1954.54|1943.04|11
1736826910000|2025-01-14 03:55:10|1954.84|1943.34|1954.65|1943.15|1954.84|1943.34|1954.64|1943.14|5
1736826920000|2025-01-14 03:55:20|1954.68|1943.18|1954.83|1943.33|1954.84|1943.34|1954.66|1943.16|11
1736826930000|2025-01-14 03:55:30|1954.84|1943.34|1954.83|1943.33|1954.84|1943.34|1954.83|1943.33|2
1736826940000|2025-01-14 03:55:40|1954.74|1943.24|1954.54|1943.04|1954.74|1943.24|1954.31|1942.81|13
1736826950000|2025-01-14 03:55:50|1954.72|1943.22|1954.64|1943.14|1954.72|1943.22|1954.49|1942.99|15
1736826960000|2025-01-14 03:56:00|1954.65|1943.15|1954.85|1943.35|1954.85|1943.35|1954.64|1943.14|5
1736826970000|2025-01-14 03:56:10|1954.78|1943.28|1954.85|1943.35|1954.85|1943.35|1954.75|1943.25|6
1736826980000|2025-01-14 03:56:20|1954.73|1943.23|1954.5|1943|1954.73|1943.23|1954.5|1943|10
1736826990000|2025-01-14 03:56:30|1954.45|1942.95|1954.64|1943.14|1954.7|1943.2|1954.42|1942.92|12
1736827000000|2025-01-14 03:56:40|1954.57|1943.07|1954.48|1942.98|1954.59|1943.09|1954.38|1942.88|18
1736827010000|2025-01-14 03:56:50|1954.49|1942.99|1954.43|1942.93|1954.62|1943.12|1954.39|1942.89|17
1736827020000|2025-01-14 03:57:00|1954.38|1942.88|1954.44|1942.94|1954.52|1943.02|1954.38|1942.88|11
1736827030000|2025-01-14 03:57:10|1954.73|1943.23|1954.64|1943.14|1954.78|1943.28|1954.46|1942.96|12
1736827040000|2025-01-14 03:57:20|1954.68|1943.18|1955.24|1943.74|1955.39|1943.89|1954.63|1943.13|18
1736827050000|2025-01-14 03:57:30|1955.23|1943.73|1955.11|1943.61|1955.3|1943.8|1955|1943.5|12
1736827060000|2025-01-14 03:57:40|1955.06|1943.56|1955.06|1943.56|1955.06|1943.56|1955.06|1943.56|1
1736827070000|2025-01-14 03:57:50|1955.1|1943.6|1954.43|1942.93|1955.1|1943.6|1954.43|1942.93|15
1736827080000|2025-01-14 03:58:00|1954.4|1942.9|1954.77|1943.27|1955.02|1943.52|1954.37|1942.87|19
1736827090000|2025-01-14 03:58:10|1954.97|1943.47|1954.8|1943.3|1954.97|1943.47|1954.44|1942.94|19
1736827100000|2025-01-14 03:58:20|1954.82|1943.32|1955.73|1944.23|1955.73|1944.23|1954.82|1943.32|22
1736827110000|2025-01-14 03:58:30|1955.91|1944.41|1955.43|1943.93|1955.91|1944.41|1955.37|1943.87|20
1736827120000|2025-01-14 03:58:40|1955.39|1943.89|1955.42|1943.92|1955.57|1944.07|1955.36|1943.86|13
1736827130000|2025-01-14 03:58:50|1955.37|1943.87|1955.42|1943.92|1955.44|1943.94|1955.35|1943.85|13
1736827140000|2025-01-14 03:59:00|1955.49|1943.99|1955.69|1944.19|1955.81|1944.31|1955.45|1943.95|21
1736827150000|2025-01-14 03:59:10|1955.72|1944.22|1955.31|1943.81|1955.91|1944.41|1955.31|1943.81|22
1736827160000|2025-01-14 03:59:20|1955.39|1943.89|1954.78|1943.28|1955.56|1944.06|1954.78|1943.28|24
1736827170000|2025-01-14 03:59:30|1954.76|1943.26|1954.49|1942.99|1954.76|1943.26|1954.49|1942.99|10
1736827180000|2025-01-14 03:59:40|1954.53|1943.03|1954.58|1943.08|1954.63|1943.13|1954.53|1943.03|4
1736827190000|2025-01-14 03:59:50|1954.53|1943.03|1954.61|1943.11|1954.69|1943.19|1954.53|1943.03|12
1736827200000|2025-01-14 04:00:00|1954.62|1943.12|1956.12|1944.62|1956.12|1944.62|1954.62|1943.12|21
1736827210000|2025-01-14 04:00:10|1956.17|1944.67|1958.69|1947.19|1958.69|1947.19|1956.17|1944.67|6
1736827250000|2025-01-14 04:00:50|1958.62|1947.12|1960.64|1949.14|1960.68|1949.18|1958.46|1946.96|11
1736827260000|2025-01-14 04:01:00|1960.65|1949.15|1960.96|1949.46|1961|1949.5|1960.41|1948.91|22
1736827270000|2025-01-14 04:01:10|1961|1949.5|1960.69|1949.19|1961|1949.5|1960.59|1949.09|16
1736827280000|2025-01-14 04:01:20|1960.71|1949.21|1960.28|1948.78|1960.87|1949.37|1960.28|1948.78|22
1736827290000|2025-01-14 04:01:30|1960.33|1948.83|1961|1949.5|1961|1949.5|1960.13|1948.63|11
1736827300000|2025-01-14 04:01:40|1961.17|1949.67|1961.33|1949.83|1961.33|1949.83|1961.17|1949.67|2
1736827320000|2025-01-14 04:02:00|1961.18|1949.68|1961.33|1949.83|1961.33|1949.83|1961.18|1949.68|3
1736827330000|2025-01-14 04:02:10|1961.21|1949.71|1961.33|1949.83|1961.33|1949.83|1961.15|1949.65|9
1736827370000|2025-01-14 04:02:50|1961.54|1950.04|1961.75|1950.25|1961.75|1950.25|1961.54|1950.04|2
1736827380000|2025-01-14 04:03:00|1961.54|1950.04|1960.84|1949.34|1961.54|1950.04|1960.84|1949.34|9
1736827390000|2025-01-14 04:03:10|1960.79|1949.29|1959.7|1948.2|1960.79|1949.29|1959.7|1948.2|16
1736827400000|2025-01-14 04:03:20|1959.65|1948.15|1959.18|1947.68|1959.65|1948.15|1958.59|1947.09|21
1736827410000|2025-01-14 04:03:30|1959.17|1947.67|1959.04|1947.54|1959.23|1947.73|1959.03|1947.53|19
1736827420000|2025-01-14 04:03:40|1959.08|1947.58|1958.99|1947.49|1959.09|1947.59|1958.44|1946.94|17
1736827430000|2025-01-14 04:03:50|1959.08|1947.58|1959.03|1947.53|1959.22|1947.72|1958.52|1947.02|19
1736827440000|2025-01-14 04:04:00|1959.12|1947.62|1958.99|1947.49|1959.44|1947.94|1958.99|1947.49|23
1736827450000|2025-01-14 04:04:10|1958.94|1947.44|1959.52|1948.02|1959.77|1948.27|1958.94|1947.44|26
1736827460000|2025-01-14 04:04:20|1959.49|1947.99|1959.53|1948.03|1959.63|1948.13|1959.21|1947.71|22
1736827470000|2025-01-14 04:04:30|1959.38|1947.88|1960.1|1948.6|1960.14|1948.64|1959.38|1947.88|17
1736827480000|2025-01-14 04:04:40|1960.05|1948.55|1960.47|1948.97|1960.54|1949.04|1959.56|1948.06|26
1736827490000|2025-01-14 04:04:50|1960.66|1949.16|1960.66|1949.16|1960.66|1949.16|1960.61|1949.11|9
1736827500000|2025-01-14 04:05:00|1960.65|1949.15|1960.53|1949.03|1960.66|1949.16|1960.38|1948.88|18
1736827510000|2025-01-14 04:05:10|1960.56|1949.06|1960.52|1949.02|1960.62|1949.12|1960.37|1948.87|17
1736827520000|2025-01-14 04:05:20|1960.54|1949.04|1960.35|1948.85|1960.54|1949.04|1960.35|1948.85|12
1736827530000|2025-01-14 04:05:30|1960.32|1948.82|1960.39|1948.89|1960.46|1948.96|1960.3|1948.8|7
1736827540000|2025-01-14 04:05:40|1960.44|1948.94|1960.26|1948.76|1960.44|1948.94|1960.26|1948.76|6
1736827550000|2025-01-14 04:05:50|1960.29|1948.79|1960.22|1948.72|1960.29|1948.79|1960.22|1948.72|3
1736827560000|2025-01-14 04:06:00|1960.26|1948.76|1959.98|1948.48|1960.29|1948.79|1959.79|1948.29|15
1736827570000|2025-01-14 04:06:10|1959.99|1948.49|1960.18|1948.68|1960.18|1948.68|1959.99|1948.49|11
1736827580000|2025-01-14 04:06:20|1960.15|1948.65|1960.22|1948.72|1960.22|1948.72|1960.15|1948.65|6
1736827590000|2025-01-14 04:06:30|1960.19|1948.69|1960.08|1948.58|1960.21|1948.71|1959.97|1948.47|13
1736827600000|2025-01-14 04:06:40|1960.11|1948.61|1960.48|1948.98|1960.5|1949|1960.11|1948.61|5
1736827610000|2025-01-14 04:06:50|1960.46|1948.96|1958.27|1946.77|1960.46|1948.96|1958.27|1946.77|15
1736827620000|2025-01-14 04:07:00|1958.3|1946.8|1958.93|1947.43|1958.93|1947.43|1958.14|1946.64|23
1736827630000|2025-01-14 04:07:10|1959.25|1947.75|1959.87|1948.37|1959.89|1948.39|1959.25|1947.75|21
1736827640000|2025-01-14 04:07:20|1959.82|1948.32|1960.45|1948.95|1960.45|1948.95|1959.82|1948.32|20
1736827650000|2025-01-14 04:07:30|1960.46|1948.96|1959.09|1947.59|1960.46|1948.96|1959.09|1947.59|18
1736827660000|2025-01-14 04:07:40|1959.13|1947.63|1958.77|1947.27|1959.19|1947.69|1958.66|1947.16|17
1736827670000|2025-01-14 04:07:50|1958.72|1947.22|1959.17|1947.67|1959.17|1947.67|1958.71|1947.21|24
1736827680000|2025-01-14 04:08:00|1959.37|1947.87|1959.41|1947.91|1959.54|1948.04|1959.18|1947.68|19
1736827690000|2025-01-14 04:08:10|1959.53|1948.03|1960.18|1948.68|1960.27|1948.77|1959.53|1948.03|16
1736827700000|2025-01-14 04:08:20|1960.23|1948.73|1959.63|1948.13|1960.36|1948.86|1959.63|1948.13|22
1736827710000|2025-01-14 04:08:30|1959.54|1948.04|1959.29|1947.79|1959.54|1948.04|1959.25|1947.75|14
1736827720000|2025-01-14 04:08:40|1959.34|1947.84|1957.79|1946.29|1959.34|1947.84|1957.79|1946.29|13
1736827730000|2025-01-14 04:08:50|1957.8|1946.3|1958.46|1946.96|1958.5|1947|1957.72|1946.22|23
1736827740000|2025-01-14 04:09:00|1958.49|1946.99|1958.8|1947.3|1959.38|1947.88|1958.46|1946.96|22
1736827750000|2025-01-14 04:09:10|1958.75|1947.25|1959.45|1947.95|1959.45|1947.95|1958.75|1947.25|16
1736827760000|2025-01-14 04:09:20|1959.46|1947.96|1959.81|1948.31|1959.81|1948.31|1959.46|1947.96|11
1736827770000|2025-01-14 04:09:30|1959.86|1948.36|1960.17|1948.67|1960.36|1948.86|1959.81|1948.31|22
1736827780000|2025-01-14 04:09:40|1960.18|1948.68|1960.3|1948.8|1960.3|1948.8|1960.11|1948.61|13
1736827790000|2025-01-14 04:09:50|1960.29|1948.79|1959.6|1948.1|1960.3|1948.8|1959.58|1948.08|14
1736827800000|2025-01-14 04:10:00|1959.63|1948.13|1959.93|1948.43|1960|1948.5|1959.63|1948.13|18
1736827810000|2025-01-14 04:10:10|1959.92|1948.42|1960.02|1948.52|1960.48|1948.98|1959.92|1948.42|18
1736827820000|2025-01-14 04:10:20|1959.96|1948.46|1959.61|1948.11|1960.02|1948.52|1959.6|1948.1|18
1736827830000|2025-01-14 04:10:30|1959.8|1948.3|1959.52|1948.02|1959.8|1948.3|1959.52|1948.02|13
1736827840000|2025-01-14 04:10:40|1959.53|1948.03|1960.41|1948.91|1960.44|1948.94|1959.53|1948.03|15
1736827850000|2025-01-14 04:10:50|1960.42|1948.92|1960.66|1949.16|1960.66|1949.16|1960.41|1948.91|6
1736827860000|2025-01-14 04:11:00|1960.64|1949.14|1960.66|1949.16|1960.66|1949.16|1960.6|1949.1|4
1736827870000|2025-01-14 04:11:10|1960.33|1948.83|1960.43|1948.93|1960.51|1949.01|1960.33|1948.83|12
1736827880000|2025-01-14 04:11:20|1960.38|1948.88|1960.13|1948.63|1960.48|1948.98|1960.13|1948.63|20
1736827890000|2025-01-14 04:11:30|1960.08|1948.58|1959.02|1947.52|1960.12|1948.62|1959.02|1947.52|16
1736827900000|2025-01-14 04:11:40|1958.97|1947.47|1958.9|1947.4|1959.17|1947.67|1958.63|1947.13|25
1736827910000|2025-01-14 04:11:50|1958.95|1947.45|1958.46|1946.96|1958.95|1947.45|1958.26|1946.76|20
1736827920000|2025-01-14 04:12:00|1958.49|1946.99|1958.41|1946.91|1958.53|1947.03|1958.35|1946.85|13
1736827930000|2025-01-14 04:12:10|1958.36|1946.86|1958.48|1946.98|1958.57|1947.07|1958.15|1946.65|19
1736827940000|2025-01-14 04:12:20|1958.51|1947.01|1958.56|1947.06|1958.56|1947.06|1958.36|1946.86|15
1736827950000|2025-01-14 04:12:30|1958.61|1947.11|1959.23|1947.73|1959.54|1948.04|1958.61|1947.11|21
1736827960000|2025-01-14 04:12:40|1959.27|1947.77|1959.92|1948.42|1960.09|1948.59|1959.12|1947.62|14
1736827970000|2025-01-14 04:12:50|1959.87|1948.37|1960.09|1948.59|1960.12|1948.62|1959.87|1948.37|15
1736827980000|2025-01-14 04:13:00|1960.13|1948.63|1960.28|1948.78|1960.28|1948.78|1960.13|1948.63|9
1736828050000|2025-01-14 04:14:10|1960.42|1948.92|1960.56|1949.06|1960.56|1949.06|1960.42|1948.92|2
1736828070000|2025-01-14 04:14:30|1960.6|1949.1|1961.35|1949.85|1961.35|1949.85|1960.6|1949.1|3
1736828090000|2025-01-14 04:14:50|1961.36|1949.86|1961.44|1949.94|1961.44|1949.94|1961.36|1949.86|2
1736828100000|2025-01-14 04:15:00|1961.55|1950.05|1962.73|1951.23|1962.73|1951.23|1961.55|1950.05|7
1736828110000|2025-01-14 04:15:10|1962.76|1951.26|1964.52|1953.02|1964.83|1953.33|1962.76|1951.26|16
1736828120000|2025-01-14 04:15:20|1964.48|1952.98|1964.28|1952.78|1964.48|1952.98|1963.55|1952.05|23
1736828130000|2025-01-14 04:15:30|1964.26|1952.76|1964.02|1952.52|1964.26|1952.76|1963.9|1952.4|17
1736828140000|2025-01-14 04:15:40|1964.03|1952.53|1965.06|1953.56|1965.06|1953.56|1963.97|1952.47|16
1736828150000|2025-01-14 04:15:50|1965.09|1953.59|1965.19|1953.69|1965.19|1953.69|1965.09|1953.59|12
1736828160000|2025-01-14 04:16:00|1965.08|1953.58|1965.19|1953.69|1965.19|1953.69|1965.08|1953.58|12
1736828170000|2025-01-14 04:16:10|1965.14|1953.64|1965.19|1953.69|1965.19|1953.69|1965.14|1953.64|4
1736828190000|2025-01-14 04:16:30|1965.24|1953.74|1965.29|1953.79|1965.29|1953.79|1965.24|1953.74|2
1736828250000|2025-01-14 04:17:30|1965.31|1953.81|1965.34|1953.84|1965.34|1953.84|1965.31|1953.81|3
1736828260000|2025-01-14 04:17:40|1965.37|1953.87|1966.31|1954.81|1966.31|1954.81|1965.37|1953.87|5
1736828320000|2025-01-14 04:18:40|1966.22|1954.72|1966.22|1954.72|1966.31|1954.81|1966.22|1954.72|8
1736828330000|2025-01-14 04:18:50|1966.21|1954.71|1965.72|1954.22|1966.21|1954.71|1965.72|1954.22|9
1736828340000|2025-01-14 04:19:00|1965.37|1953.87|1966.08|1954.58|1966.09|1954.59|1965.27|1953.77|20
1736828350000|2025-01-14 04:19:10|1966.05|1954.55|1965.59|1954.09|1966.05|1954.55|1965.5|1954|9
1736828360000|2025-01-14 04:19:20|1965.69|1954.19|1965.3|1953.8|1966.15|1954.65|1965.3|1953.8|17
1736828370000|2025-01-14 04:19:30|1965.27|1953.77|1965.32|1953.82|1965.37|1953.87|1965.16|1953.66|19
1736828380000|2025-01-14 04:19:40|1965.42|1953.92|1965.09|1953.59|1965.42|1953.92|1965.09|1953.59|8
1736828390000|2025-01-14 04:19:50|1965.07|1953.57|1964.41|1952.91|1965.09|1953.59|1964.41|1952.91|12
1736828400000|2025-01-14 04:20:00|1964.43|1952.93|1964.01|1952.51|1964.85|1953.35|1964.01|1952.51|12
1736828410000|2025-01-14 04:20:10|1963.71|1952.21|1963.47|1951.97|1963.71|1952.21|1963.31|1951.81|12
1736828420000|2025-01-14 04:20:20|1963.49|1951.99|1963.8|1952.3|1964.61|1953.11|1963.49|1951.99|22
1736828430000|2025-01-14 04:20:30|1963.65|1952.15|1963.71|1952.21|1963.72|1952.22|1963.45|1951.95|19
1736828440000|2025-01-14 04:20:40|1963.91|1952.41|1964.25|1952.75|1964.35|1952.85|1963.91|1952.41|13
1736828450000|2025-01-14 04:20:50|1964.26|1952.76|1964.54|1953.04|1964.61|1953.11|1964.03|1952.53|14
1736828460000|2025-01-14 04:21:00|1964.5|1953|1965.25|1953.75|1965.34|1953.84|1964.5|1953|15
1736828470000|2025-01-14 04:21:10|1965.04|1953.54|1964.38|1952.88|1965.04|1953.54|1964.17|1952.67|21
1736828480000|2025-01-14 04:21:20|1964.41|1952.91|1964.03|1952.53|1964.64|1953.14|1963.61|1952.11|24
1736828490000|2025-01-14 04:21:30|1964.08|1952.58|1965.19|1953.69|1965.21|1953.71|1964.08|1952.58|24
1736828500000|2025-01-14 04:21:40|1965.11|1953.61|1965.17|1953.67|1965.17|1953.67|1964.94|1953.44|13
1736828510000|2025-01-14 04:21:50|1965.2|1953.7|1964.99|1953.49|1965.2|1953.7|1964.87|1953.37|12
1736828520000|2025-01-14 04:22:00|1964.98|1953.48|1965.26|1953.76|1965.27|1953.77|1964.97|1953.47|10
1736828530000|2025-01-14 04:22:10|1965.29|1953.79|1965.12|1953.62|1965.29|1953.79|1965.09|1953.59|14
1736828540000|2025-01-14 04:22:20|1965.21|1953.71|1964.64|1953.14|1965.21|1953.71|1964.32|1952.82|24
1736828550000|2025-01-14 04:22:30|1964.67|1953.17|1965.07|1953.57|1965.23|1953.73|1964.67|1953.17|14
1736828560000|2025-01-14 04:22:40|1965.09|1953.59|1965.31|1953.81|1965.31|1953.81|1965.01|1953.51|15
1736828570000|2025-01-14 04:22:50|1965.34|1953.84|1965.23|1953.73|1965.37|1953.87|1965.21|1953.71|9
1736828580000|2025-01-14 04:23:00|1965.24|1953.74|1965.37|1953.87|1965.39|1953.89|1965.23|1953.73|12
1736828590000|2025-01-14 04:23:10|1965.27|1953.77|1965.12|1953.62|1965.3|1953.8|1965.12|1953.62|11
1736828600000|2025-01-14 04:23:20|1965.16|1953.66|1964.66|1953.16|1965.16|1953.66|1964.6|1953.1|14
1736828610000|2025-01-14 04:23:30|1964.63|1953.13|1964.66|1953.16|1964.69|1953.19|1964.54|1953.04|14
1736828620000|2025-01-14 04:23:40|1965.07|1953.57|1965.31|1953.81|1965.34|1953.84|1964.72|1953.22|23
1736828630000|2025-01-14 04:23:50|1965.32|1953.82|1965.26|1953.76|1965.41|1953.91|1965.21|1953.71|20
1736828640000|2025-01-14 04:24:00|1965.31|1953.81|1965.86|1954.36|1965.86|1954.36|1965.31|1953.81|3
1736828650000|2025-01-14 04:24:10|1966.31|1954.81|1966.31|1954.81|1966.31|1954.81|1966.31|1954.81|1
1736828670000|2025-01-14 04:24:30|1966.12|1954.62|1965.98|1954.48|1966.12|1954.62|1965.94|1954.44|14
1736828680000|2025-01-14 04:24:40|1965.99|1954.49|1965.66|1954.16|1965.99|1954.49|1965.66|1954.16|9
1736828690000|2025-01-14 04:24:50|1965.61|1954.11|1965.71|1954.21|1965.83|1954.33|1965.23|1953.73|15
1736828700000|2025-01-14 04:25:00|1965.76|1954.26|1965.62|1954.12|1966.18|1954.68|1965.62|1954.12|20
1736828710000|2025-01-14 04:25:10|1965.5|1954|1964.82|1953.32|1965.5|1954|1964.7|1953.2|17
1736828720000|2025-01-14 04:25:20|1965.23|1953.73|1965.79|1954.29|1965.97|1954.47|1965.23|1953.73|20
1736828730000|2025-01-14 04:25:30|1965.84|1954.34|1965.9|1954.4|1965.9|1954.4|1965.75|1954.25|10
1736828740000|2025-01-14 04:25:40|1966.13|1954.63|1966.13|1954.63|1966.27|1954.77|1966.03|1954.53|12
1736828750000|2025-01-14 04:25:50|1966.23|1954.73|1966.17|1954.67|1966.31|1954.81|1966.14|1954.64|9
1736828760000|2025-01-14 04:26:00|1966.23|1954.73|1964.62|1953.12|1966.34|1954.84|1964.62|1953.12|21
1736828770000|2025-01-14 04:26:10|1964.51|1953.01|1965.52|1954.02|1965.6|1954.1|1964.51|1953.01|22
1736828780000|2025-01-14 04:26:20|1965.6|1954.1|1965.58|1954.08|1965.76|1954.26|1965.57|1954.07|14
1736828790000|2025-01-14 04:26:30|1965.29|1953.79|1963.81|1952.31|1965.29|1953.79|1963.81|1952.31|22
1736828800000|2025-01-14 04:26:40|1963.76|1952.26|1963.36|1951.86|1963.81|1952.31|1963.35|1951.85|11
1736828810000|2025-01-14 04:26:50|1963.3|1951.8|1963.12|1951.62|1963.31|1951.81|1963.12|1951.62|17
1736828820000|2025-01-14 04:27:00|1963.17|1951.67|1963.48|1951.98|1963.48|1951.98|1963.16|1951.66|15
1736828830000|2025-01-14 04:27:10|1963.52|1952.02|1963.54|1952.04|1963.54|1952.04|1963.52|1952.02|2
1736828860000|2025-01-14 04:27:40|1963.48|1951.98|1963.44|1951.94|1963.48|1951.98|1963.39|1951.89|6
1736828870000|2025-01-14 04:27:50|1963.37|1951.87|1963.28|1951.78|1963.38|1951.88|1963.27|1951.77|7
1736828880000|2025-01-14 04:28:00|1963.33|1951.83|1963.31|1951.81|1963.44|1951.94|1963.28|1951.78|10
1736828890000|2025-01-14 04:28:10|1963.32|1951.82|1963.54|1952.04|1963.54|1952.04|1963.32|1951.82|15
1736828900000|2025-01-14 04:28:20|1963.48|1951.98|1961.71|1950.21|1963.48|1951.98|1961.71|1950.21|22
1736828910000|2025-01-14 04:28:30|1961.66|1950.16|1961.78|1950.28|1962.34|1950.84|1961.52|1950.02|27
1736828920000|2025-01-14 04:28:40|1961.71|1950.21|1961.37|1949.87|1961.85|1950.35|1961.32|1949.82|16
1736828930000|2025-01-14 04:28:50|1961.47|1949.97|1961.42|1949.92|1961.47|1949.97|1961.24|1949.74|8
1736828940000|2025-01-14 04:29:00|1961.38|1949.88|1961.36|1949.86|1961.38|1949.88|1961.18|1949.68|7
1736828950000|2025-01-14 04:29:10|1961.41|1949.91|1961.87|1950.37|1961.94|1950.44|1961.36|1949.86|11
1736828960000|2025-01-14 04:29:20|1961.84|1950.34|1961.56|1950.06|1961.84|1950.34|1961.41|1949.91|11
1736828970000|2025-01-14 04:29:30|1961.54|1950.04|1961.7|1950.2|1961.7|1950.2|1961.42|1949.92|6
1736828980000|2025-01-14 04:29:40|1961.74|1950.24|1961.93|1950.43|1961.93|1950.43|1961.49|1949.99|16
1736828990000|2025-01-14 04:29:50|1961.89|1950.39|1961.86|1950.36|1961.89|1950.39|1961.56|1950.06|13
1736829000000|2025-01-14 04:30:00|1961.81|1950.31|1961.35|1949.85|1961.86|1950.36|1961.08|1949.58|20
1736829010000|2025-01-14 04:30:10|1961.38|1949.88|1959.66|1948.16|1961.39|1949.89|1959.66|1948.16|18
1736829020000|2025-01-14 04:30:20|1959.71|1948.21|1958.55|1947.05|1959.74|1948.24|1958.55|1947.05|17
1736829030000|2025-01-14 04:30:30|1958.5|1947|1958.93|1947.43|1958.94|1947.44|1958.31|1946.81|18
1736829040000|2025-01-14 04:30:40|1958.65|1947.15|1958.24|1946.74|1958.65|1947.15|1958.19|1946.69|14
1736829050000|2025-01-14 04:30:50|1958.18|1946.68|1958.71|1947.21|1958.71|1947.21|1957.9|1946.4|17
1736829060000|2025-01-14 04:31:00|1958.74|1947.24|1958.39|1946.89|1959.53|1948.03|1958.33|1946.83|19
1736829070000|2025-01-14 04:31:10|1958.38|1946.88|1958.47|1946.97|1958.5|1947|1958.33|1946.83|11
1736829080000|2025-01-14 04:31:20|1958.35|1946.85|1958.43|1946.93|1958.54|1947.04|1958.35|1946.85|8
1736829090000|2025-01-14 04:31:30|1958.33|1946.83|1958.66|1947.16|1958.66|1947.16|1958.1|1946.6|12
1736829100000|2025-01-14 04:31:40|1958.6|1947.1|1958.65|1947.15|1958.65|1947.15|1958.3|1946.8|14
1736829110000|2025-01-14 04:31:50|1958.64|1947.14|1958.55|1947.05|1958.68|1947.18|1958.44|1946.94|8
1736829120000|2025-01-14 04:32:00|1958.57|1947.07|1958.65|1947.15|1958.79|1947.29|1958.47|1946.97|13
1736829130000|2025-01-14 04:32:10|1958.61|1947.11|1958.37|1946.87|1958.61|1947.11|1958.25|1946.75|10
1736829140000|2025-01-14 04:32:20|1958.36|1946.86|1958.47|1946.97|1958.79|1947.29|1958.36|1946.86|10
1736829150000|2025-01-14 04:32:30|1958.65|1947.15|1958.68|1947.18|1958.79|1947.29|1958.65|1947.15|6
1736829160000|2025-01-14 04:32:40|1958.69|1947.19|1958.18|1946.68|1958.69|1947.19|1958.16|1946.66|18
1736829170000|2025-01-14 04:32:50|1958.14|1946.64|1957.55|1946.05|1958.18|1946.68|1957.54|1946.04|12
1736829180000|2025-01-14 04:33:00|1957.52|1946.02|1957.27|1945.77|1957.52|1946.02|1957.2|1945.7|9
1736829190000|2025-01-14 04:33:10|1957.32|1945.82|1957.41|1945.91|1957.41|1945.91|1957.28|1945.78|7
1736829200000|2025-01-14 04:33:20|1957.4|1945.9|1957.34|1945.84|1957.46|1945.96|1957.34|1945.84|7
1736829210000|2025-01-14 04:33:30|1957.35|1945.85|1957.29|1945.79|1957.35|1945.85|1957.2|1945.7|7
1736829220000|2025-01-14 04:33:40|1957.39|1945.89|1957.39|1945.89|1957.39|1945.89|1957.39|1945.89|1
1736829230000|2025-01-14 04:33:50|1957.4|1945.9|1957.89|1946.39|1958.54|1947.04|1957.4|1945.9|16
1736829240000|2025-01-14 04:34:00|1957.96|1946.46|1958.67|1947.17|1958.67|1947.17|1957.95|1946.45|9
1736829250000|2025-01-14 04:34:10|1958.65|1947.15|1958.79|1947.29|1958.79|1947.29|1958.62|1947.12|3
1736829260000|2025-01-14 04:34:20|1958.75|1947.25|1958.59|1947.09|1958.75|1947.25|1958.59|1947.09|4
1736829270000|2025-01-14 04:34:30|1958.62|1947.12|1958.62|1947.12|1958.66|1947.16|1958.52|1947.02|10
1736829280000|2025-01-14 04:34:40|1958.55|1947.05|1958.15|1946.65|1958.58|1947.08|1958.15|1946.65|12
1736829290000|2025-01-14 04:34:50|1958.22|1946.72|1957.88|1946.38|1958.29|1946.79|1957.8|1946.3|12
1736829300000|2025-01-14 04:35:00|1957.87|1946.37|1958.75|1947.25|1958.79|1947.29|1957.87|1946.37|12
1736829310000|2025-01-14 04:35:10|1958.76|1947.26|1958.79|1947.29|1958.79|1947.29|1958.76|1947.26|2
1736829320000|2025-01-14 04:35:20|1958.75|1947.25|1959.38|1947.88|1959.38|1947.88|1958.6|1947.1|11
1736829330000|2025-01-14 04:35:30|1959.37|1947.87|1958.54|1947.04|1959.49|1947.99|1958.54|1947.04|11
1736829340000|2025-01-14 04:35:40|1958.59|1947.09|1958.45|1946.95|1958.77|1947.27|1958.45|1946.95|8
1736829350000|2025-01-14 04:35:50|1958.5|1947|1958.8|1947.3|1959.01|1947.51|1958.5|1947|23
1736829360000|2025-01-14 04:36:00|1958.75|1947.25|1957.56|1946.06|1958.79|1947.29|1957.45|1945.95|17
1736829370000|2025-01-14 04:36:10|1957.65|1946.15|1957.94|1946.44|1957.94|1946.44|1957.65|1946.15|5
1736829380000|2025-01-14 04:36:20|1957.99|1946.49|1957.75|1946.25|1957.99|1946.49|1957.75|1946.25|8
1736829390000|2025-01-14 04:36:30|1957.86|1946.36|1956.95|1945.45|1957.86|1946.36|1956.95|1945.45|14
1736829400000|2025-01-14 04:36:40|1956.84|1945.34|1957.14|1945.64|1957.91|1946.41|1956.84|1945.34|15
1736829410000|2025-01-14 04:36:50|1957.13|1945.63|1957.3|1945.8|1957.43|1945.93|1957.12|1945.62|13
1736829420000|2025-01-14 04:37:00|1957.28|1945.78|1957.33|1945.83|1957.38|1945.88|1957.28|1945.78|6
1736829430000|2025-01-14 04:37:10|1957.38|1945.88|1957.86|1946.36|1957.86|1946.36|1957.38|1945.88|5
1736829440000|2025-01-14 04:37:20|1957.71|1946.21|1958.03|1946.53|1958.03|1946.53|1957.71|1946.21|5
1736829450000|2025-01-14 04:37:30|1958.31|1946.81|1958.31|1946.81|1958.31|1946.81|1958.31|1946.81|1
1736829460000|2025-01-14 04:37:40|1958.6|1947.1|1959.55|1948.05|1959.55|1948.05|1958.6|1947.1|6
1736829490000|2025-01-14 04:38:10|1959.56|1948.06|1960.33|1948.83|1960.33|1948.83|1959.56|1948.06|7
1736829560000|2025-01-14 04:39:20|1961.62|1950.12|1961.63|1950.13|1961.63|1950.13|1961.62|1950.12|2
1736829590000|2025-01-14 04:39:50|1962.26|1950.76|1962.89|1951.39|1962.89|1951.39|1962.26|1950.76|6
1736829600000|2025-01-14 04:40:00|1962.9|1951.4|1963.07|1951.57|1963.14|1951.64|1962.9|1951.4|8
1736829610000|2025-01-14 04:40:10|1963.03|1951.53|1963.05|1951.55|1963.05|1951.55|1963.03|1951.53|2
1736829620000|2025-01-14 04:40:20|1963.14|1951.64|1963.14|1951.64|1963.14|1951.64|1963.14|1951.64|1
1736829780000|2025-01-14 04:43:00|1963.13|1951.63|1963.12|1951.62|1963.13|1951.63|1963.12|1951.62|2
1736829800000|2025-01-14 04:43:20|1963.13|1951.63|1963.12|1951.62|1963.13|1951.63|1963.12|1951.62|2
1736829810000|2025-01-14 04:43:30|1963.13|1951.63|1963.14|1951.64|1963.14|1951.64|1963.13|1951.63|2
1736829820000|2025-01-14 04:43:40|1963.13|1951.63|1963.14|1951.64|1963.14|1951.64|1963.13|1951.63|2
1736829900000|2025-01-14 04:45:00|1963.4|1951.9|1964.24|1952.74|1964.24|1952.74|1963.4|1951.9|5
1736829910000|2025-01-14 04:45:10|1964.35|1952.85|1965.49|1953.99|1965.49|1953.99|1964.35|1952.85|4
1736829940000|2025-01-14 04:45:40|1965.22|1953.72|1965.34|1953.84|1965.34|1953.84|1965.04|1953.54|9
1736829950000|2025-01-14 04:45:50|1965.38|1953.88|1965.4|1953.9|1965.44|1953.94|1965.25|1953.75|10
1736829960000|2025-01-14 04:46:00|1965.33|1953.83|1965.44|1953.94|1965.44|1953.94|1965.07|1953.57|11
1736829970000|2025-01-14 04:46:10|1965.46|1953.96|1965.35|1953.85|1965.46|1953.96|1965.05|1953.55|18
1736829980000|2025-01-14 04:46:20|1965.36|1953.86|1964.91|1953.41|1965.36|1953.86|1964.76|1953.26|13
1736829990000|2025-01-14 04:46:30|1964.85|1953.35|1964.9|1953.4|1964.96|1953.46|1964.75|1953.25|11
1736830000000|2025-01-14 04:46:40|1964.96|1953.46|1964.6|1953.1|1964.96|1953.46|1964.54|1953.04|12
1736830010000|2025-01-14 04:46:50|1964.88|1953.38|1964.74|1953.24|1964.88|1953.38|1964.69|1953.19|15
1736830020000|2025-01-14 04:47:00|1964.84|1953.34|1964.74|1953.24|1964.84|1953.34|1964.52|1953.02|14
1736830030000|2025-01-14 04:47:10|1964.68|1953.18|1964.71|1953.21|1964.79|1953.29|1964.66|1953.16|13
1736830040000|2025-01-14 04:47:20|1964.73|1953.23|1964.87|1953.37|1964.9|1953.4|1964.55|1953.05|16
1736830050000|2025-01-14 04:47:30|1964.88|1953.38|1964.93|1953.43|1965.04|1953.54|1964.88|1953.38|9
1736830060000|2025-01-14 04:47:40|1964.92|1953.42|1965.02|1953.52|1965.02|1953.52|1964.92|1953.42|9
1736830070000|2025-01-14 04:47:50|1965.04|1953.54|1964.55|1953.05|1965.04|1953.54|1964.55|1953.05|11
1736830080000|2025-01-14 04:48:00|1964.51|1953.01|1965.04|1953.54|1965.04|1953.54|1964.51|1953.01|13
1736830120000|2025-01-14 04:48:40|1964.85|1953.35|1964.94|1953.44|1964.95|1953.45|1964.73|1953.23|13
1736830130000|2025-01-14 04:48:50|1964.99|1953.49|1964.99|1953.49|1965|1953.5|1964.99|1953.49|3
1736830140000|2025-01-14 04:49:00|1965.01|1953.51|1965.04|1953.54|1965.04|1953.54|1964.99|1953.49|3
1736830150000|2025-01-14 04:49:10|1965.31|1953.81|1965.57|1954.07|1965.57|1954.07|1965.31|1953.81|2
1736830230000|2025-01-14 04:50:30|1965.59|1954.09|1966.26|1954.76|1966.26|1954.76|1965.59|1954.09|2
1736830260000|2025-01-14 04:51:00|1966.36|1954.86|1968.75|1957.25|1968.75|1957.25|1966.36|1954.86|12
1736830470000|2025-01-14 04:54:30|1970.22|1958.72|1970.22|1958.72|1970.22|1958.72|1970.22|1958.72|1
1736830480000|2025-01-14 04:54:40|1971.04|1959.54|1971.86|1960.36|1971.86|1960.36|1971.04|1959.54|2
1736830510000|2025-01-14 04:55:10|1972.03|1960.53|1972.2|1960.7|1972.2|1960.7|1972.03|1960.53|2
1736830540000|2025-01-14 04:55:40|1972.28|1960.78|1971.35|1959.85|1972.28|1960.78|1970.52|1959.02|19
1736830550000|2025-01-14 04:55:50|1971.36|1959.86|1971|1959.5|1971.36|1959.86|1970.99|1959.49|16
1736830560000|2025-01-14 04:56:00|1971.1|1959.6|1970.87|1959.37|1971.56|1960.06|1970.83|1959.33|12
1736830570000|2025-01-14 04:56:10|1970.91|1959.41|1970.64|1959.14|1971.02|1959.52|1970.58|1959.08|14
1736830580000|2025-01-14 04:56:20|1970.7|1959.2|1970.59|1959.09|1970.7|1959.2|1970.47|1958.97|13
1736830590000|2025-01-14 04:56:30|1970.57|1959.07|1970.51|1959.01|1970.62|1959.12|1970.5|1959|13
1736830600000|2025-01-14 04:56:40|1970.5|1959|1970.56|1959.06|1970.71|1959.21|1970.19|1958.69|15
1736830610000|2025-01-14 04:56:50|1970.58|1959.08|1970.44|1958.94|1970.58|1959.08|1970.44|1958.94|7
1736830620000|2025-01-14 04:57:00|1970.48|1958.98|1970.77|1959.27|1970.91|1959.41|1970.45|1958.95|7
1736830630000|2025-01-14 04:57:10|1970.89|1959.39|1971.29|1959.79|1971.29|1959.79|1970.82|1959.32|10
1736830640000|2025-01-14 04:57:20|1971.2|1959.7|1971.79|1960.29|1971.98|1960.48|1971.2|1959.7|18
1736830650000|2025-01-14 04:57:30|1971.82|1960.32|1971.97|1960.47|1971.97|1960.47|1971.82|1960.32|10
1736830660000|2025-01-14 04:57:40|1971.98|1960.48|1971.49|1959.99|1971.98|1960.48|1971.41|1959.91|7
1736830670000|2025-01-14 04:57:50|1971.54|1960.04|1971.64|1960.14|1971.64|1960.14|1971.49|1959.99|9
1736830680000|2025-01-14 04:58:00|1971.41|1959.91|1971.34|1959.84|1971.66|1960.16|1971.29|1959.79|10
1736830690000|2025-01-14 04:58:10|1971.37|1959.87|1971.34|1959.84|1971.53|1960.03|1971.31|1959.81|14
1736830700000|2025-01-14 04:58:20|1971.26|1959.76|1971.04|1959.54|1971.31|1959.81|1971.03|1959.53|8
1736830710000|2025-01-14 04:58:30|1971.03|1959.53|1970.87|1959.37|1971.07|1959.57|1970.87|1959.37|8
1736830720000|2025-01-14 04:58:40|1970.88|1959.38|1970.14|1958.64|1970.98|1959.48|1970.14|1958.64|16
1736830730000|2025-01-14 04:58:50|1970.15|1958.65|1970.01|1958.51|1970.15|1958.65|1969.91|1958.41|16
1736830740000|2025-01-14 04:59:00|1970.08|1958.58|1970.06|1958.56|1970.1|1958.6|1969.88|1958.38|22
1736830750000|2025-01-14 04:59:10|1970.04|1958.54|1968.94|1957.44|1970.04|1958.54|1968.94|1957.44|13
1736830760000|2025-01-14 04:59:20|1968.89|1957.39|1969.88|1958.38|1969.88|1958.38|1968.89|1957.39|12
1736830770000|2025-01-14 04:59:30|1969.93|1958.43|1969.97|1958.47|1970.01|1958.51|1969.82|1958.32|12
1736830780000|2025-01-14 04:59:40|1969.98|1958.48|1970.16|1958.66|1970.2|1958.7|1969.97|1958.47|9
1736830790000|2025-01-14 04:59:50|1970.11|1958.61|1969.73|1958.23|1970.21|1958.71|1969.73|1958.23|9
1736830800000|2025-01-14 05:00:00|1969.79|1958.29|1969.32|1957.82|1970.09|1958.59|1969.32|1957.82|20
1736830810000|2025-01-14 05:00:10|1969.27|1957.77|1969.45|1957.95|1969.49|1957.99|1969.07|1957.57|16
1736830820000|2025-01-14 05:00:20|1969.66|1958.16|1969.64|1958.14|1969.95|1958.45|1969.48|1957.98|11
1736830830000|2025-01-14 05:00:30|1969.63|1958.13|1971.05|1959.55|1971.15|1959.65|1969.62|1958.12|17
1736830840000|2025-01-14 05:00:40|1971.01|1959.51|1971.25|1959.75|1971.25|1959.75|1970.96|1959.46|10
1736830850000|2025-01-14 05:00:50|1971.1|1959.6|1970.51|1959.01|1971.1|1959.6|1970.51|1959.01|6
1736830860000|2025-01-14 05:01:00|1970.54|1959.04|1969.59|1958.09|1970.54|1959.04|1969.26|1957.76|20
1736830870000|2025-01-14 05:01:10|1970.33|1958.83|1971.1|1959.6|1971.35|1959.85|1970.2|1958.7|17
1736830880000|2025-01-14 05:01:20|1971.15|1959.65|1972.21|1960.71|1972.21|1960.71|1971.15|1959.65|16
1736830890000|2025-01-14 05:01:30|1972.35|1960.85|1972.26|1960.76|1972.36|1960.86|1972.26|1960.76|5
1736830900000|2025-01-14 05:01:40|1972.27|1960.77|1972.36|1960.86|1972.36|1960.86|1972.26|1960.76|4
1736830940000|2025-01-14 05:02:20|1972.25|1960.75|1972.26|1960.76|1972.29|1960.79|1972.25|1960.75|3
1736830950000|2025-01-14 05:02:30|1972.18|1960.68|1971.47|1959.97|1972.18|1960.68|1971.47|1959.97|15
1736830960000|2025-01-14 05:02:40|1971.31|1959.81|1970.15|1958.65|1971.31|1959.81|1970.11|1958.61|17
1736830970000|2025-01-14 05:02:50|1970.16|1958.66|1969.82|1958.32|1970.16|1958.66|1969.82|1958.32|10
1736830980000|2025-01-14 05:03:00|1969.81|1958.31|1969.81|1958.31|1969.81|1958.31|1969.81|1958.31|1
1736831000000|2025-01-14 05:03:20|1969.89|1958.39|1969.86|1958.36|1969.89|1958.39|1969.86|1958.36|4
1736831010000|2025-01-14 05:03:30|1969.84|1958.34|1969.98|1958.48|1970.09|1958.59|1969.83|1958.33|8
1736831020000|2025-01-14 05:03:40|1969.88|1958.38|1969.85|1958.35|1969.98|1958.48|1969.85|1958.35|6
1736831030000|2025-01-14 05:03:50|1969.84|1958.34|1969.83|1958.33|1969.84|1958.34|1969.83|1958.33|2
1736831040000|2025-01-14 05:04:00|1969.82|1958.32|1969.82|1958.32|1969.82|1958.32|1969.82|1958.32|1
1736831050000|2025-01-14 05:04:10|1969.81|1958.31|1969.81|1958.31|1969.81|1958.31|1969.81|1958.31|1
1736831060000|2025-01-14 05:04:20|1969.8|1958.3|1969.18|1957.68|1969.8|1958.3|1969.18|1957.68|3
1736831070000|2025-01-14 05:04:30|1969.28|1957.78|1969.41|1957.91|1969.82|1958.32|1969.05|1957.55|14
1736831080000|2025-01-14 05:04:40|1969.46|1957.96|1969.56|1958.06|1969.61|1958.11|1969.46|1957.96|7
1736831090000|2025-01-14 05:04:50|1969.41|1957.91|1970.29|1958.79|1970.29|1958.79|1969.41|1957.91|21
1736831100000|2025-01-14 05:05:00|1970.3|1958.8|1969.97|1958.47|1970.37|1958.87|1969.97|1958.47|11
1736831110000|2025-01-14 05:05:10|1970.03|1958.53|1970.51|1959.01|1970.51|1959.01|1969.99|1958.49|14
1736831130000|2025-01-14 05:05:30|1971.25|1959.75|1972.12|1960.62|1972.12|1960.62|1971.25|1959.75|6
1736831150000|2025-01-14 05:05:50|1972.19|1960.69|1972.34|1960.84|1972.34|1960.84|1972.19|1960.69|2
1736831180000|2025-01-14 05:06:20|1972.51|1961.01|1972.67|1961.17|1972.67|1961.17|1972.51|1961.01|2
1736831200000|2025-01-14 05:06:40|1972.92|1961.42|1972.92|1961.42|1972.92|1961.42|1972.92|1961.42|1
1736831210000|2025-01-14 05:06:50|1973.16|1961.66|1973.16|1961.66|1973.16|1961.66|1973.16|1961.66|1
1736831220000|2025-01-14 05:07:00|1973.35|1961.85|1973.56|1962.06|1973.56|1962.06|1973.35|1961.85|3
1736831230000|2025-01-14 05:07:10|1973.57|1962.07|1976.42|1964.92|1976.42|1964.92|1973.57|1962.07|10
1736831250000|2025-01-14 05:07:30|1977.42|1965.92|1977.42|1965.92|1977.42|1965.92|1977.42|1965.92|1
1736831290000|2025-01-14 05:08:10|1977.27|1965.77|1976.75|1965.25|1977.27|1965.77|1976.61|1965.11|21
1736831300000|2025-01-14 05:08:20|1976.6|1965.1|1977.26|1965.76|1977.26|1965.76|1976.19|1964.69|15
1736831310000|2025-01-14 05:08:30|1977.36|1965.86|1977.42|1965.92|1977.42|1965.92|1977.36|1965.86|9
1736831320000|2025-01-14 05:08:40|1977.58|1966.08|1977.73|1966.23|1977.73|1966.23|1977.58|1966.08|2
1736831330000|2025-01-14 05:08:50|1977.58|1966.08|1977.62|1966.12|1977.73|1966.23|1977.58|1966.08|17
1736831340000|2025-01-14 05:09:00|1977.61|1966.11|1978.77|1967.27|1978.77|1967.27|1977.58|1966.08|10
1736831350000|2025-01-14 05:09:10|1978.79|1967.29|1979.01|1967.51|1979.23|1967.73|1978.79|1967.29|11
1736831360000|2025-01-14 05:09:20|1978.89|1967.39|1979.23|1967.73|1979.23|1967.73|1978.89|1967.39|9
1736831370000|2025-01-14 05:09:30|1979.31|1967.81|1979.31|1967.81|1979.75|1968.25|1979.31|1967.81|7
1736831380000|2025-01-14 05:09:40|1979.13|1967.63|1979.75|1968.25|1979.75|1968.25|1979.05|1967.55|11
1736831390000|2025-01-14 05:09:50|1979.72|1968.22|1979.37|1967.87|1979.72|1968.22|1979.37|1967.87|4
1736831400000|2025-01-14 05:10:00|1979.54|1968.04|1979.74|1968.24|1979.75|1968.25|1979.54|1968.04|5
1736831410000|2025-01-14 05:10:10|1979.75|1968.25|1980.56|1969.06|1980.6|1969.1|1979.75|1968.25|14
1736831420000|2025-01-14 05:10:20|1980.57|1969.07|1980.1|1968.6|1980.6|1969.1|1980.02|1968.52|23
1736831430000|2025-01-14 05:10:30|1980.18|1968.68|1978.77|1967.27|1980.18|1968.68|1978.77|1967.27|20
1736831440000|2025-01-14 05:10:40|1978.76|1967.26|1980.39|1968.89|1980.39|1968.89|1978.32|1966.82|21
1736831450000|2025-01-14 05:10:50|1980.44|1968.94|1979.69|1968.19|1980.46|1968.96|1979.69|1968.19|20
1736831460000|2025-01-14 05:11:00|1979.66|1968.16|1979.26|1967.76|1979.66|1968.16|1979.25|1967.75|14
1736831470000|2025-01-14 05:11:10|1979.39|1967.89|1979.25|1967.75|1979.49|1967.99|1979.25|1967.75|10
1736831480000|2025-01-14 05:11:20|1979.24|1967.74|1979.08|1967.58|1979.24|1967.74|1979.08|1967.58|6
1736831520000|2025-01-14 05:12:00|1979.88|1968.38|1979.79|1968.29|1980.33|1968.83|1979.54|1968.04|18
1736831530000|2025-01-14 05:12:10|1980.17|1968.67|1979.52|1968.02|1980.27|1968.77|1979.52|1968.02|12
1736831540000|2025-01-14 05:12:20|1979.51|1968.01|1979.26|1967.76|1979.51|1968.01|1979.26|1967.76|13
1736831550000|2025-01-14 05:12:30|1979.35|1967.85|1979.08|1967.58|1979.35|1967.85|1979.08|1967.58|10
1736831560000|2025-01-14 05:12:40|1979.09|1967.59|1979.77|1968.27|1979.83|1968.33|1979.08|1967.58|7
1736831570000|2025-01-14 05:12:50|1979.84|1968.34|1979.84|1968.34|1979.84|1968.34|1979.84|1968.34|1
1736831580000|2025-01-14 05:13:00|1979.81|1968.31|1979.82|1968.32|1979.84|1968.34|1979.81|1968.31|5
1736831590000|2025-01-14 05:13:10|1979.76|1968.26|1979.75|1968.25|1979.76|1968.26|1979.75|1968.25|2
1736831600000|2025-01-14 05:13:20|1978.99|1967.49|1978.67|1967.17|1978.99|1967.49|1978.62|1967.12|5
1736831610000|2025-01-14 05:13:30|1978.61|1967.11|1979.37|1967.87|1979.49|1967.99|1978.57|1967.07|13
1736831620000|2025-01-14 05:13:40|1979.36|1967.86|1978.8|1967.3|1979.36|1967.86|1978.38|1966.88|19
1736831630000|2025-01-14 05:13:50|1978.75|1967.25|1978.71|1967.21|1978.75|1967.25|1978.64|1967.14|12
1736831640000|2025-01-14 05:14:00|1978.7|1967.2|1978.8|1967.3|1978.8|1967.3|1978.65|1967.15|12
1736831650000|2025-01-14 05:14:10|1978.75|1967.25|1979.31|1967.81|1979.51|1968.01|1978.67|1967.17|15
1736831660000|2025-01-14 05:14:20|1979.32|1967.82|1979.5|1968|1979.56|1968.06|1979.27|1967.77|16
1736831670000|2025-01-14 05:14:30|1979.52|1968.02|1979.29|1967.79|1979.56|1968.06|1979.29|1967.79|9
1736831680000|2025-01-14 05:14:40|1979.37|1967.87|1979.25|1967.75|1979.64|1968.14|1979.19|1967.69|15
1736831690000|2025-01-14 05:14:50|1979.24|1967.74|1979.51|1968.01|1979.61|1968.11|1979.24|1967.74|14
1736831700000|2025-01-14 05:15:00|1979.35|1967.85|1978.85|1967.35|1979.35|1967.85|1978.85|1967.35|20
1736831710000|2025-01-14 05:15:10|1978.89|1967.39|1978.83|1967.33|1978.98|1967.48|1978.83|1967.33|19
1736831720000|2025-01-14 05:15:20|1978.69|1967.19|1978.67|1967.17|1978.69|1967.19|1978.67|1967.17|2
1736831730000|2025-01-14 05:15:30|1978.64|1967.14|1978.61|1967.11|1978.74|1967.24|1978.61|1967.11|7
1736831740000|2025-01-14 05:15:40|1978.62|1967.12|1978.73|1967.23|1978.74|1967.24|1978.62|1967.12|3
1736831750000|2025-01-14 05:15:50|1978.85|1967.35|1978.61|1967.11|1978.97|1967.47|1978.61|1967.11|13
1736831760000|2025-01-14 05:16:00|1978.62|1967.12|1976.56|1965.06|1978.62|1967.12|1976.56|1965.06|7
1736831770000|2025-01-14 05:16:10|1976.48|1964.98|1977.47|1965.97|1977.47|1965.97|1975.8|1964.3|24
1736831780000|2025-01-14 05:16:20|1977.5|1966|1976.71|1965.21|1977.57|1966.07|1976.64|1965.14|17
1736831790000|2025-01-14 05:16:30|1976.64|1965.14|1977.42|1965.92|1977.56|1966.06|1976.56|1965.06|25
1736831800000|2025-01-14 05:16:40|1977.35|1965.85|1977.63|1966.13|1977.92|1966.42|1977.18|1965.68|17
1736831810000|2025-01-14 05:16:50|1977.68|1966.18|1977.6|1966.1|1977.81|1966.31|1977.47|1965.97|14
1736831820000|2025-01-14 05:17:00|1977.8|1966.3|1978.14|1966.64|1978.22|1966.72|1977.51|1966.01|26
1736831830000|2025-01-14 05:17:10|1978.19|1966.69|1977.18|1965.68|1978.2|1966.7|1977.18|1965.68|22
1736831840000|2025-01-14 05:17:20|1977.15|1965.65|1976.76|1965.26|1977.3|1965.8|1976.76|1965.26|18
1736831850000|2025-01-14 05:17:30|1976.72|1965.22|1974.85|1963.35|1976.72|1965.22|1974.67|1963.17|30
1736831860000|2025-01-14 05:17:40|1975.46|1963.96|1974.68|1963.18|1975.46|1963.96|1974.68|1963.18|24
1736831870000|2025-01-14 05:17:50|1974.65|1963.15|1974.59|1963.09|1974.65|1963.15|1974.59|1963.09|2
1736831880000|2025-01-14 05:18:00|1974.57|1963.07|1973.5|1962|1974.58|1963.08|1973.44|1961.94|20
1736831890000|2025-01-14 05:18:10|1973.57|1962.07|1973.43|1961.93|1973.73|1962.23|1973.11|1961.61|15
1736831900000|2025-01-14 05:18:20|1973.5|1962|1973.96|1962.46|1973.96|1962.46|1973.5|1962|6
1736831920000|2025-01-14 05:18:40|1973.83|1962.33|1972.72|1961.22|1973.84|1962.34|1972.64|1961.14|14
1736831930000|2025-01-14 05:18:50|1972.69|1961.19|1972.33|1960.83|1972.74|1961.24|1972.33|1960.83|11
1736831940000|2025-01-14 05:19:00|1972.28|1960.78|1971.62|1960.12|1972.28|1960.78|1971.52|1960.02|22
1736831950000|2025-01-14 05:19:10|1971.52|1960.02|1971.35|1959.85|1971.52|1960.02|1970.8|1959.3|10
1736831960000|2025-01-14 05:19:20|1971.39|1959.89|1972.37|1960.87|1972.52|1961.02|1971.39|1959.89|20
1736831970000|2025-01-14 05:19:30|1972.36|1960.86|1971.82|1960.32|1972.36|1960.86|1971.73|1960.23|15
1736831980000|2025-01-14 05:19:40|1971.81|1960.31|1972.08|1960.58|1972.13|1960.63|1971.65|1960.15|21
1736831990000|2025-01-14 05:19:50|1971.97|1960.47|1972.72|1961.22|1972.77|1961.27|1971.92|1960.42|17
1736832000000|2025-01-14 05:20:00|1972.79|1961.29|1971.5|1960|1972.79|1961.29|1971.42|1959.92|23
1736832010000|2025-01-14 05:20:10|1971.47|1959.97|1971.29|1959.79|1971.53|1960.03|1971.14|1959.64|15
1736832020000|2025-01-14 05:20:20|1971.34|1959.84|1971.38|1959.88|1971.38|1959.88|1970.58|1959.08|17
1736832030000|2025-01-14 05:20:30|1971.59|1960.09|1971.22|1959.72|1971.61|1960.11|1971.22|1959.72|6
1736832040000|2025-01-14 05:20:40|1971.32|1959.82|1971.41|1959.91|1971.41|1959.91|1970.82|1959.32|17
1736832050000|2025-01-14 05:20:50|1971.44|1959.94|1971.41|1959.91|1971.5|1960|1971.3|1959.8|6
1736832060000|2025-01-14 05:21:00|1971.51|1960.01|1971.36|1959.86|1971.55|1960.05|1971.33|1959.83|8
1736832070000|2025-01-14 05:21:10|1971.46|1959.96|1971.72|1960.22|1971.96|1960.46|1971.46|1959.96|8
1736832080000|2025-01-14 05:21:20|1971.63|1960.13|1970.83|1959.33|1971.63|1960.13|1970.61|1959.11|15
1736832090000|2025-01-14 05:21:30|1970.81|1959.31|1970.58|1959.08|1970.81|1959.31|1970.36|1958.86|11
1736832100000|2025-01-14 05:21:40|1970.71|1959.21|1970.71|1959.21|1970.82|1959.32|1970.71|1959.21|5
1736832110000|2025-01-14 05:21:50|1970.6|1959.1|1970.27|1958.77|1970.65|1959.15|1970.27|1958.77|10
1736832120000|2025-01-14 05:22:00|1970.42|1958.92|1969.85|1958.35|1970.46|1958.96|1969.8|1958.3|17
1736832130000|2025-01-14 05:22:10|1969.82|1958.32|1969.32|1957.82|1969.82|1958.32|1969.32|1957.82|13
1736832140000|2025-01-14 05:22:20|1969.29|1957.79|1968.45|1956.95|1969.29|1957.79|1968.38|1956.88|15
1736832150000|2025-01-14 05:22:30|1968.47|1956.97|1967.84|1956.34|1968.47|1956.97|1967.79|1956.29|23
1736832160000|2025-01-14 05:22:40|1967.79|1956.29|1968.63|1957.13|1968.63|1957.13|1967.69|1956.19|9
1736832170000|2025-01-14 05:22:50|1968.73|1957.23|1968.14|1956.64|1968.73|1957.23|1968.14|1956.64|11
1736832190000|2025-01-14 05:23:10|1967.13|1955.63|1966.74|1955.24|1967.13|1955.63|1966.74|1955.24|7
1736832200000|2025-01-14 05:23:20|1966.31|1954.81|1965.75|1954.25|1966.49|1954.99|1965.75|1954.25|21
1736832220000|2025-01-14 05:23:40|1965.87|1954.37|1965.88|1954.38|1965.93|1954.43|1965.87|1954.37|5
1736832230000|2025-01-14 05:23:50|1965.93|1954.43|1966.86|1955.36|1966.89|1955.39|1965.93|1954.43|11
1736832240000|2025-01-14 05:24:00|1966.84|1955.34|1966.69|1955.19|1966.84|1955.34|1966.6|1955.1|9
1736832250000|2025-01-14 05:24:10|1966.27|1954.77|1965.99|1954.49|1966.27|1954.77|1965.99|1954.49|18
1736832260000|2025-01-14 05:24:20|1965.96|1954.46|1965.78|1954.28|1965.96|1954.46|1965.78|1954.28|3
1736832270000|2025-01-14 05:24:30|1965.86|1954.36|1966.26|1954.76|1966.26|1954.76|1965.86|1954.36|10
1736832280000|2025-01-14 05:24:40|1966.01|1954.51|1966.04|1954.54|1966.04|1954.54|1965.97|1954.47|7
1736832290000|2025-01-14 05:24:50|1966.09|1954.59|1966.19|1954.69|1966.19|1954.69|1966.01|1954.51|11
1736832300000|2025-01-14 05:25:00|1966.22|1954.72|1966.26|1954.76|1966.26|1954.76|1966.22|1954.72|2
1736832310000|2025-01-14 05:25:10|1967.15|1955.65|1967.15|1955.65|1967.15|1955.65|1967.15|1955.65|1
1736832360000|2025-01-14 05:26:00|1967.14|1955.64|1967.14|1955.64|1967.14|1955.64|1967.14|1955.64|1
1736832370000|2025-01-14 05:26:10|1967.15|1955.65|1967.15|1955.65|1967.15|1955.65|1967.14|1955.64|5
1736832380000|2025-01-14 05:26:20|1967.14|1955.64|1966.96|1955.46|1967.14|1955.64|1966.96|1955.46|11
1736832390000|2025-01-14 05:26:30|1966.95|1955.45|1966.96|1955.46|1967.07|1955.57|1966.88|1955.38|9
1736832400000|2025-01-14 05:26:40|1967.11|1955.61|1966.42|1954.92|1967.11|1955.61|1966.42|1954.92|14
1736832410000|2025-01-14 05:26:50|1966.3|1954.8|1966.94|1955.44|1966.94|1955.44|1966.19|1954.69|12
1736832420000|2025-01-14 05:27:00|1966.84|1955.34|1966.51|1955.01|1966.84|1955.34|1966.46|1954.96|8
1736832430000|2025-01-14 05:27:10|1966.46|1954.96|1966.38|1954.88|1966.46|1954.96|1966.2|1954.7|16
1736832440000|2025-01-14 05:27:20|1966.17|1954.67|1966.29|1954.79|1966.29|1954.79|1966.17|1954.67|5
1736832450000|2025-01-14 05:27:30|1966.57|1955.07|1967.17|1955.67|1967.39|1955.89|1966.57|1955.07|15
1736832460000|2025-01-14 05:27:40|1967.26|1955.76|1967.25|1955.75|1967.29|1955.79|1967.03|1955.53|14
1736832470000|2025-01-14 05:27:50|1967.39|1955.89|1967.24|1955.74|1967.41|1955.91|1967.22|1955.72|9
1736832480000|2025-01-14 05:28:00|1967.12|1955.62|1966.81|1955.31|1967.12|1955.62|1966.76|1955.26|10
1736832490000|2025-01-14 05:28:10|1966.8|1955.3|1967.11|1955.61|1967.11|1955.61|1966.8|1955.3|3
1736832500000|2025-01-14 05:28:20|1967.12|1955.62|1967.13|1955.63|1967.17|1955.67|1967.1|1955.6|8
1736832510000|2025-01-14 05:28:30|1967.17|1955.67|1967.17|1955.67|1967.17|1955.67|1967.17|1955.67|1
1736832550000|2025-01-14 05:29:10|1967.01|1955.51|1967.03|1955.53|1967.07|1955.57|1966.95|1955.45|6
1736832560000|2025-01-14 05:29:20|1966.97|1955.47|1967.17|1955.67|1967.17|1955.67|1966.97|1955.47|10
1736832650000|2025-01-14 05:30:50|1967.66|1956.16|1967.66|1956.16|1967.66|1956.16|1967.66|1956.16|1
1736832660000|2025-01-14 05:31:00|1967.58|1956.08|1967.54|1956.04|1967.58|1956.08|1967.52|1956.02|4
1736832670000|2025-01-14 05:31:10|1967.57|1956.07|1967.52|1956.02|1967.57|1956.07|1967.36|1955.86|11
1736832680000|2025-01-14 05:31:20|1967.53|1956.03|1967.66|1956.16|1967.66|1956.16|1967.53|1956.03|2
1736832690000|2025-01-14 05:31:30|1967.54|1956.04|1967.32|1955.82|1967.54|1956.04|1967.22|1955.72|11
1736832700000|2025-01-14 05:31:40|1967.29|1955.79|1966.75|1955.25|1967.29|1955.79|1966.75|1955.25|18
1736832710000|2025-01-14 05:31:50|1966.76|1955.26|1966.76|1955.26|1966.78|1955.28|1966.75|1955.25|4
1736832720000|2025-01-14 05:32:00|1966.5|1955|1966.49|1954.99|1966.67|1955.17|1966.48|1954.98|7
1736832730000|2025-01-14 05:32:10|1966.48|1954.98|1966.51|1955.01|1967.26|1955.76|1966.43|1954.93|15
1736832740000|2025-01-14 05:32:20|1966.5|1955|1966.44|1954.94|1966.5|1955|1966.42|1954.92|9
1736832750000|2025-01-14 05:32:30|1966.48|1954.98|1965.84|1954.34|1966.48|1954.98|1965.84|1954.34|19
1736832760000|2025-01-14 05:32:40|1965.97|1954.47|1965.75|1954.25|1965.97|1954.47|1965.75|1954.25|7
1736832780000|2025-01-14 05:33:00|1965.09|1953.59|1965.09|1953.59|1965.09|1953.59|1965.09|1953.59|1
1736832790000|2025-01-14 05:33:10|1964.43|1952.93|1963.87|1952.37|1964.44|1952.94|1963.87|1952.37|17
1736832800000|2025-01-14 05:33:20|1963.92|1952.42|1963.86|1952.36|1963.92|1952.42|1963.86|1952.36|11
1736832810000|2025-01-14 05:33:30|1963.75|1952.25|1963.61|1952.11|1963.75|1952.25|1963.58|1952.08|13
1736832820000|2025-01-14 05:33:40|1963.71|1952.21|1963.61|1952.11|1963.71|1952.21|1963.61|1952.11|2
1736832840000|2025-01-14 05:34:00|1963.58|1952.08|1963.82|1952.32|1963.82|1952.32|1963.58|1952.08|5
1736832850000|2025-01-14 05:34:10|1963.62|1952.12|1963.46|1951.96|1963.63|1952.13|1963.46|1951.96|12
1736832860000|2025-01-14 05:34:20|1963.51|1952.01|1963.47|1951.97|1963.76|1952.26|1963.47|1951.97|13
1736832870000|2025-01-14 05:34:30|1963.42|1951.92|1963.12|1951.62|1963.42|1951.92|1963.12|1951.62|10
1736832910000|2025-01-14 05:35:10|1962.15|1950.65|1961.12|1949.62|1962.15|1950.65|1961.04|1949.54|13
1736832920000|2025-01-14 05:35:20|1961.02|1949.52|1960.74|1949.24|1961.02|1949.52|1960.59|1949.09|7
1736832930000|2025-01-14 05:35:30|1960.73|1949.23|1960.51|1949.01|1960.73|1949.23|1960.49|1948.99|8
1736832940000|2025-01-14 05:35:40|1960.46|1948.96|1960.68|1949.18|1960.69|1949.19|1960.46|1948.96|6
1736832950000|2025-01-14 05:35:50|1960.76|1949.26|1960.82|1949.32|1960.99|1949.49|1960.76|1949.26|8
1736832960000|2025-01-14 05:36:00|1960.87|1949.37|1961.96|1950.46|1961.96|1950.46|1960.79|1949.29|20
1736832970000|2025-01-14 05:36:10|1962.06|1950.56|1962.92|1951.42|1963.42|1951.92|1962.06|1950.56|13
1736832980000|2025-01-14 05:36:20|1962.91|1951.41|1961.96|1950.46|1963.05|1951.55|1961.91|1950.41|14
1736832990000|2025-01-14 05:36:30|1961.94|1950.44|1962.7|1951.2|1962.71|1951.21|1961.93|1950.43|13
1736833000000|2025-01-14 05:36:40|1962.73|1951.23|1962.66|1951.16|1962.78|1951.28|1962.61|1951.11|12
1736833010000|2025-01-14 05:36:50|1962.7|1951.2|1962.01|1950.51|1962.7|1951.2|1961.94|1950.44|12
1736833020000|2025-01-14 05:37:00|1962.23|1950.73|1962.34|1950.84|1962.64|1951.14|1962.2|1950.7|15
1736833030000|2025-01-14 05:37:10|1962.14|1950.64|1962.18|1950.68|1962.45|1950.95|1961.69|1950.19|14
1736833040000|2025-01-14 05:37:20|1962.19|1950.69|1962.58|1951.08|1962.82|1951.32|1962.19|1950.69|14
1736833050000|2025-01-14 05:37:30|1962.43|1950.93|1961.12|1949.62|1962.68|1951.18|1961.02|1949.52|23
1736833060000|2025-01-14 05:37:40|1961.11|1949.61|1961.43|1949.93|1961.49|1949.99|1960.84|1949.34|12
1736833070000|2025-01-14 05:37:50|1961.42|1949.92|1961.65|1950.15|1961.65|1950.15|1961.42|1949.92|10
1736833080000|2025-01-14 05:38:00|1961.7|1950.2|1961.69|1950.19|1961.77|1950.27|1961.48|1949.98|11
1736833090000|2025-01-14 05:38:10|1961.67|1950.17|1961.76|1950.26|1961.76|1950.26|1961.66|1950.16|5
1736833100000|2025-01-14 05:38:20|1961.73|1950.23|1961.76|1950.26|1961.81|1950.31|1961.73|1950.23|8
1736833110000|2025-01-14 05:38:30|1961.8|1950.3|1961.04|1949.54|1961.8|1950.3|1960.87|1949.37|15
1736833120000|2025-01-14 05:38:40|1961.18|1949.68|1961.18|1949.68|1961.18|1949.68|1961.08|1949.58|6
1736833150000|2025-01-14 05:39:10|1961.6|1950.1|1963.01|1951.51|1963.01|1951.51|1961.6|1950.1|6
1736833160000|2025-01-14 05:39:20|1962.99|1951.49|1962.94|1951.44|1962.99|1951.49|1962.74|1951.24|4
1736833170000|2025-01-14 05:39:30|1962.99|1951.49|1963.55|1952.05|1963.55|1952.05|1962.99|1951.49|6
1736833180000|2025-01-14 05:39:40|1963.57|1952.07|1963.41|1951.91|1963.58|1952.08|1963.4|1951.9|9
1736833190000|2025-01-14 05:39:50|1963.42|1951.92|1963.07|1951.57|1963.42|1951.92|1963.02|1951.52|6
1736833200000|2025-01-14 05:40:00|1963.02|1951.52|1962.9|1951.4|1963.06|1951.56|1962.65|1951.15|13
1736833210000|2025-01-14 05:40:10|1962.83|1951.33|1963.38|1951.88|1963.38|1951.88|1962.7|1951.2|17
1736833220000|2025-01-14 05:40:20|1963.39|1951.89|1963.61|1952.11|1963.61|1952.11|1963.39|1951.89|4
1736833230000|2025-01-14 05:40:30|1963.65|1952.15|1964.48|1952.98|1964.48|1952.98|1963.65|1952.15|3
1736833270000|2025-01-14 05:41:10|1964.1|1952.6|1963.66|1952.16|1964.39|1952.89|1963.63|1952.13|23
1736833280000|2025-01-14 05:41:20|1963.57|1952.07|1963.42|1951.92|1963.68|1952.18|1963.42|1951.92|29
1736833290000|2025-01-14 05:41:30|1963.45|1951.95|1962.79|1951.29|1963.45|1951.95|1962.79|1951.29|15
1736833300000|2025-01-14 05:41:40|1962.76|1951.26|1962.67|1951.17|1962.76|1951.26|1962.44|1950.94|14
1736833310000|2025-01-14 05:41:50|1962.63|1951.13|1962.88|1951.38|1962.94|1951.44|1962.57|1951.07|15
1736833320000|2025-01-14 05:42:00|1962.82|1951.32|1962.15|1950.65|1962.82|1951.32|1962.1|1950.6|15
1736833330000|2025-01-14 05:42:10|1962.12|1950.62|1961.77|1950.27|1962.12|1950.62|1961.44|1949.94|18
1736833340000|2025-01-14 05:42:20|1961.78|1950.28|1961.84|1950.34|1961.85|1950.35|1961.76|1950.26|6
1736833350000|2025-01-14 05:42:30|1961.72|1950.22|1961.43|1949.93|1961.72|1950.22|1961.43|1949.93|15
1736833360000|2025-01-14 05:42:40|1961.39|1949.89|1961.27|1949.77|1961.43|1949.93|1961.22|1949.72|10
1736833370000|2025-01-14 05:42:50|1961.31|1949.81|1961.43|1949.93|1961.43|1949.93|1961.29|1949.79|11
1736833380000|2025-01-14 05:43:00|1961.44|1949.94|1961.57|1950.07|1962|1950.5|1961.41|1949.91|18
1736833390000|2025-01-14 05:43:10|1961.46|1949.96|1961.91|1950.41|1961.98|1950.48|1961.46|1949.96|8
1736833400000|2025-01-14 05:43:20|1961.96|1950.46|1962|1950.5|1962.05|1950.55|1961.91|1950.41|7
1736833410000|2025-01-14 05:43:30|1962.06|1950.56|1962.04|1950.54|1962.06|1950.56|1961.94|1950.44|15
1736833420000|2025-01-14 05:43:40|1962.01|1950.51|1961.96|1950.46|1962.1|1950.6|1961.95|1950.45|11
1736833430000|2025-01-14 05:43:50|1961.97|1950.47|1961.7|1950.2|1962.01|1950.51|1961.5|1950|17
1736833440000|2025-01-14 05:44:00|1961.65|1950.15|1961.92|1950.42|1962.07|1950.57|1961.6|1950.1|22
1736833450000|2025-01-14 05:44:10|1961.96|1950.46|1961.78|1950.28|1962.02|1950.52|1961.67|1950.17|17
1736833460000|2025-01-14 05:44:20|1961.82|1950.32|1961.33|1949.83|1962.09|1950.59|1961.29|1949.79|11
1736833470000|2025-01-14 05:44:30|1961.32|1949.82|1961.18|1949.68|1961.32|1949.82|1961.18|1949.68|10
1736833490000|2025-01-14 05:44:50|1961.23|1949.73|1961.19|1949.69|1961.23|1949.73|1961.19|1949.69|5
1736833500000|2025-01-14 05:45:00|1961.18|1949.68|1961.29|1949.79|1961.29|1949.79|1961.18|1949.68|7
1736833510000|2025-01-14 05:45:10|1961.28|1949.78|1961.21|1949.71|1961.28|1949.78|1961.19|1949.69|7
1736833530000|2025-01-14 05:45:30|1961.19|1949.69|1961.18|1949.68|1961.19|1949.69|1961.18|1949.68|2
1736833560000|2025-01-14 05:46:00|1960.82|1949.32|1960.47|1948.97|1960.82|1949.32|1960.47|1948.97|2
1736833590000|2025-01-14 05:46:30|1959.86|1948.36|1959.3|1947.8|1959.86|1948.36|1959.3|1947.8|2
1736833600000|2025-01-14 05:46:40|1959.25|1947.75|1959.25|1947.75|1959.25|1947.75|1959.25|1947.75|1
1736833610000|2025-01-14 05:46:50|1959.72|1948.22|1959.93|1948.43|1959.93|1948.43|1959.49|1947.99|18
1736833620000|2025-01-14 05:47:00|1959.88|1948.38|1959.31|1947.81|1959.95|1948.45|1959.31|1947.81|10
1736833630000|2025-01-14 05:47:10|1959.43|1947.93|1959.29|1947.79|1959.43|1947.93|1959.29|1947.79|7
1736833640000|2025-01-14 05:47:20|1959.3|1947.8|1959.61|1948.11|1959.81|1948.31|1959.29|1947.79|17
1736833650000|2025-01-14 05:47:30|1959.47|1947.97|1959.25|1947.75|1959.47|1947.97|1959.25|1947.75|11
1736833660000|2025-01-14 05:47:40|1959.27|1947.77|1959.62|1948.12|1959.62|1948.12|1959.26|1947.76|9
1736833670000|2025-01-14 05:47:50|1959.59|1948.09|1959.43|1947.93|1959.59|1948.09|1959.33|1947.83|11
1736833680000|2025-01-14 05:48:00|1959.42|1947.92|1959.25|1947.75|1959.42|1947.92|1959.25|1947.75|9
1736833690000|2025-01-14 05:48:10|1958.33|1946.83|1957.74|1946.24|1958.33|1946.83|1957.74|1946.24|2
1736833700000|2025-01-14 05:48:20|1957.73|1946.23|1957.86|1946.36|1957.86|1946.36|1957.73|1946.23|3
1736833710000|2025-01-14 05:48:30|1957.91|1946.41|1958.95|1947.45|1958.95|1947.45|1957.91|1946.41|8
1736833720000|2025-01-14 05:48:40|1958.9|1947.4|1958.26|1946.76|1958.94|1947.44|1958.22|1946.72|17
1736833730000|2025-01-14 05:48:50|1958.22|1946.72|1957.84|1946.34|1958.22|1946.72|1957.84|1946.34|14
1736833740000|2025-01-14 05:49:00|1957.64|1946.14|1957.13|1945.63|1957.64|1946.14|1957.11|1945.61|11
1736833750000|2025-01-14 05:49:10|1957.14|1945.64|1957.14|1945.64|1957.14|1945.64|1957.13|1945.63|5
1736833760000|2025-01-14 05:49:20|1957.13|1945.63|1957.16|1945.66|1957.61|1946.11|1957.13|1945.63|11
1736833770000|2025-01-14 05:49:30|1957.11|1945.61|1957.11|1945.61|1957.11|1945.61|1957.11|1945.61|1
1736833810000|2025-01-14 05:50:10|1956.37|1944.87|1955.76|1944.26|1956.37|1944.87|1955.75|1944.25|5
1736833820000|2025-01-14 05:50:20|1955.79|1944.29|1954.17|1942.67|1955.79|1944.29|1954.17|1942.67|17
1736833830000|2025-01-14 05:50:30|1954.23|1942.73|1953.41|1941.91|1954.23|1942.73|1953.41|1941.91|16
1736833840000|2025-01-14 05:50:40|1953.39|1941.89|1952.92|1941.42|1953.69|1942.19|1952.92|1941.42|19
1736833870000|2025-01-14 05:51:10|1952.93|1941.43|1953.03|1941.53|1953.34|1941.84|1952.93|1941.43|9
1736833880000|2025-01-14 05:51:20|1953.08|1941.58|1953.11|1941.61|1953.21|1941.71|1953.08|1941.58|17
1736833890000|2025-01-14 05:51:30|1953.12|1941.62|1953.49|1941.99|1953.57|1942.07|1953.12|1941.62|18
1736833900000|2025-01-14 05:51:40|1953.5|1942|1952.92|1941.42|1953.55|1942.05|1952.92|1941.42|19
1736833910000|2025-01-14 05:51:50|1953|1941.5|1953.1|1941.6|1953.12|1941.62|1953|1941.5|7
1736833920000|2025-01-14 05:52:00|1953.16|1941.66|1953.27|1941.77|1953.28|1941.78|1953.16|1941.66|14
1736833930000|2025-01-14 05:52:10|1953.4|1941.9|1953.15|1941.65|1953.55|1942.05|1953.15|1941.65|6
1736833940000|2025-01-14 05:52:20|1953.17|1941.67|1953.24|1941.74|1953.25|1941.75|1953.17|1941.67|5
1736833950000|2025-01-14 05:52:30|1953.23|1941.73|1953.22|1941.72|1953.23|1941.73|1953.22|1941.72|4
1736833960000|2025-01-14 05:52:40|1953.24|1941.74|1953.57|1942.07|1953.57|1942.07|1953.24|1941.74|9
1736833990000|2025-01-14 05:53:10|1954.02|1942.52|1954.17|1942.67|1954.24|1942.74|1954.02|1942.52|7
1736834000000|2025-01-14 05:53:20|1954.14|1942.64|1954.09|1942.59|1954.14|1942.64|1954.08|1942.58|4
1736834010000|2025-01-14 05:53:30|1954.08|1942.58|1954.9|1943.4|1954.98|1943.48|1954.08|1942.58|7
1736834020000|2025-01-14 05:53:40|1954.92|1943.42|1954.53|1943.03|1954.92|1943.42|1954.49|1942.99|21
1736834030000|2025-01-14 05:53:50|1954.47|1942.97|1953.6|1942.1|1954.57|1943.07|1953.6|1942.1|18
1736834040000|2025-01-14 05:54:00|1953.4|1941.9|1952.95|1941.45|1953.4|1941.9|1952.92|1941.42|9
1736834050000|2025-01-14 05:54:10|1952.92|1941.42|1953.18|1941.68|1953.18|1941.68|1952.92|1941.42|9
1736834060000|2025-01-14 05:54:20|1953.29|1941.79|1953.15|1941.65|1953.29|1941.79|1953.09|1941.59|12
1736834070000|2025-01-14 05:54:30|1953.17|1941.67|1953.47|1941.97|1953.48|1941.98|1953.16|1941.66|11
1736834080000|2025-01-14 05:54:40|1953.52|1942.02|1953.69|1942.19|1953.79|1942.29|1953.52|1942.02|8
1736834090000|2025-01-14 05:54:50|1953.74|1942.24|1953.82|1942.32|1953.82|1942.32|1953.74|1942.24|2
1736834100000|2025-01-14 05:55:00|1953.8|1942.3|1953.6|1942.1|1953.8|1942.3|1953.58|1942.08|13
1736834110000|2025-01-14 05:55:10|1953.68|1942.18|1953.9|1942.4|1953.95|1942.45|1953.68|1942.18|8
1736834120000|2025-01-14 05:55:20|1953.85|1942.35|1952.92|1941.42|1953.85|1942.35|1952.92|1941.42|11
1736834140000|2025-01-14 05:55:40|1952.79|1941.29|1952.75|1941.25|1952.79|1941.29|1952.75|1941.25|2
1736834180000|2025-01-14 05:56:20|1951.94|1940.44|1951.23|1939.73|1951.94|1940.44|1951.23|1939.73|2
1736834190000|2025-01-14 05:56:30|1951.22|1939.72|1950.61|1939.11|1951.22|1939.72|1950.51|1939.01|8
1736834200000|2025-01-14 05:56:40|1950.66|1939.16|1949.84|1938.34|1950.66|1939.16|1949.74|1938.24|13
1736834210000|2025-01-14 05:56:50|1949.87|1938.37|1950.05|1938.55|1950.05|1938.55|1949.79|1938.29|7
1736834220000|2025-01-14 05:57:00|1950.1|1938.6|1950.74|1939.24|1950.74|1939.24|1950.1|1938.6|8
1736834230000|2025-01-14 05:57:10|1950.84|1939.34|1951.12|1939.62|1951.12|1939.62|1950.84|1939.34|5
1736834240000|2025-01-14 05:57:20|1951.17|1939.67|1951.27|1939.77|1951.39|1939.89|1951.17|1939.67|7
1736834250000|2025-01-14 05:57:30|1950.99|1939.49|1950.51|1939.01|1951.02|1939.52|1950.51|1939.01|8
1736834260000|2025-01-14 05:57:40|1950.54|1939.04|1950.71|1939.21|1950.71|1939.21|1950.54|1939.04|3
1736834270000|2025-01-14 05:57:50|1950.61|1939.11|1950.88|1939.38|1950.94|1939.44|1950.61|1939.11|9
1736834280000|2025-01-14 05:58:00|1950.93|1939.43|1950.93|1939.43|1950.93|1939.43|1950.93|1939.43|1
1736834290000|2025-01-14 05:58:10|1950.91|1939.41|1950.91|1939.41|1950.91|1939.41|1950.91|1939.41|1
1736834300000|2025-01-14 05:58:20|1950.86|1939.36|1951.02|1939.52|1951.03|1939.53|1950.29|1938.79|12
1736834310000|2025-01-14 05:58:30|1951.01|1939.51|1951.44|1939.94|1951.44|1939.94|1951|1939.5|20
1736834320000|2025-01-14 05:58:40|1951.47|1939.97|1951.67|1940.17|1951.67|1940.17|1951.38|1939.88|18
1736834330000|2025-01-14 05:58:50|1951.72|1940.22|1951.61|1940.11|1951.72|1940.22|1951.49|1939.99|11
1736834340000|2025-01-14 05:59:00|1951.71|1940.21|1951.78|1940.28|1951.78|1940.28|1951.71|1940.21|8
1736834360000|2025-01-14 05:59:20|1951.71|1940.21|1951.7|1940.2|1951.72|1940.22|1951.59|1940.09|10
1736834370000|2025-01-14 05:59:30|1951.69|1940.19|1951.3|1939.8|1951.69|1940.19|1951.24|1939.74|14
1736834380000|2025-01-14 05:59:40|1951.29|1939.79|1951.26|1939.76|1951.29|1939.79|1951.26|1939.76|4
1736834390000|2025-01-14 05:59:50|1951.27|1939.77|1951.6|1940.1|1951.65|1940.15|1951.25|1939.75|12
1736834400000|2025-01-14 06:00:00|1951.7|1940.2|1952.52|1941.02|1952.52|1941.02|1951.7|1940.2|4
1736834410000|2025-01-14 06:00:10|1952.55|1941.05|1952.83|1941.33|1952.83|1941.33|1952.55|1941.05|3
1736834420000|2025-01-14 06:00:20|1952.81|1941.31|1952.66|1941.16|1952.81|1941.31|1952.66|1941.16|2
1736834430000|2025-01-14 06:00:30|1952.63|1941.13|1952.79|1941.29|1952.79|1941.29|1952.5|1941|12
1736834440000|2025-01-14 06:00:40|1952.8|1941.3|1952.8|1941.3|1952.83|1941.33|1952.73|1941.23|8
1736834450000|2025-01-14 06:00:50|1952.83|1941.33|1952.83|1941.33|1952.83|1941.33|1952.83|1941.33|1
1736834460000|2025-01-14 06:01:00|1952.66|1941.16|1952.73|1941.23|1952.73|1941.23|1952.63|1941.13|3
1736834470000|2025-01-14 06:01:10|1952.66|1941.16|1952.41|1940.91|1952.66|1941.16|1952.41|1940.91|18
1736834480000|2025-01-14 06:01:20|1952.4|1940.9|1950.6|1939.1|1952.4|1940.9|1950.55|1939.05|10
1736834490000|2025-01-14 06:01:30|1950.65|1939.15|1950.01|1938.51|1950.83|1939.33|1950.01|1938.51|18
1736834500000|2025-01-14 06:01:40|1950|1938.5|1950.01|1938.51|1950.12|1938.62|1949.87|1938.37|22
1736834510000|2025-01-14 06:01:50|1949.94|1938.44|1950.7|1939.2|1950.76|1939.26|1949.92|1938.42|24
1736834520000|2025-01-14 06:02:00|1950.66|1939.16|1950.25|1938.75|1950.95|1939.45|1950.12|1938.62|29
1736834530000|2025-01-14 06:02:10|1950.27|1938.77|1950.34|1938.84|1950.34|1938.84|1950.15|1938.65|17
1736834540000|2025-01-14 06:02:20|1950.84|1939.34|1951.34|1939.84|1951.36|1939.86|1950.75|1939.25|12
1736834550000|2025-01-14 06:02:30|1951.36|1939.86|1951.36|1939.86|1951.36|1939.86|1951.23|1939.73|5
1736834570000|2025-01-14 06:02:50|1951.32|1939.82|1949.99|1938.49|1951.35|1939.85|1949.99|1938.49|18
1736834580000|2025-01-14 06:03:00|1950.03|1938.53|1950.1|1938.6|1950.25|1938.75|1949.94|1938.44|12
1736834590000|2025-01-14 06:03:10|1950.19|1938.69|1949.53|1938.03|1950.19|1938.69|1949.46|1937.96|13
1736834600000|2025-01-14 06:03:20|1949.84|1938.34|1949.53|1938.03|1949.84|1938.34|1949.53|1938.03|9
1736834610000|2025-01-14 06:03:30|1949.68|1938.18|1949.68|1938.18|1949.68|1938.18|1949.58|1938.08|4
1736834620000|2025-01-14 06:03:40|1949.63|1938.13|1949.63|1938.13|1949.63|1938.13|1949.63|1938.13|1
1736834630000|2025-01-14 06:03:50|1949.55|1938.05|1949.19|1937.69|1949.55|1938.05|1949.16|1937.66|7
1736834640000|2025-01-14 06:04:00|1949.2|1937.7|1948.22|1936.72|1950|1938.5|1948.22|1936.72|18
1736834650000|2025-01-14 06:04:10|1948.14|1936.64|1948.4|1936.9|1948.57|1937.07|1947.79|1936.29|15
1736834660000|2025-01-14 06:04:20|1948.41|1936.91|1948.04|1936.54|1948.41|1936.91|1948.04|1936.54|3
1736834670000|2025-01-14 06:04:30|1948.2|1936.7|1948.73|1937.23|1948.81|1937.31|1948.2|1936.7|16
1736834680000|2025-01-14 06:04:40|1948.8|1937.3|1948.81|1937.31|1948.81|1937.31|1948.8|1937.3|4
1736834710000|2025-01-14 06:05:10|1949.8|1938.3|1951.2|1939.7|1951.36|1939.86|1949.8|1938.3|11
1736834720000|2025-01-14 06:05:20|1951.24|1939.74|1951.08|1939.58|1951.36|1939.86|1951.08|1939.58|7
1736834730000|2025-01-14 06:05:30|1951.12|1939.62|1951.36|1939.86|1951.36|1939.86|1951.02|1939.52|16
1736834740000|2025-01-14 06:05:40|1951.35|1939.85|1951.25|1939.75|1951.36|1939.86|1951.03|1939.53|20
1736834750000|2025-01-14 06:05:50|1951.15|1939.65|1950.76|1939.26|1951.19|1939.69|1950.45|1938.95|23
1736834760000|2025-01-14 06:06:00|1950.71|1939.21|1949.67|1938.17|1950.71|1939.21|1949.57|1938.07|15
1736834770000|2025-01-14 06:06:10|1949.62|1938.12|1949.63|1938.13|1949.64|1938.14|1949.52|1938.02|8
1736834780000|2025-01-14 06:06:20|1949.73|1938.23|1949.57|1938.07|1949.86|1938.36|1949.52|1938.02|14
1736834790000|2025-01-14 06:06:30|1949.6|1938.1|1949.68|1938.18|1950.38|1938.88|1949.6|1938.1|11
1736834800000|2025-01-14 06:06:40|1949.86|1938.36|1950.79|1939.29|1950.83|1939.33|1949.86|1938.36|15
1736834810000|2025-01-14 06:06:50|1950.86|1939.36|1950.77|1939.27|1951.15|1939.65|1950.68|1939.18|13
1736834820000|2025-01-14 06:07:00|1950.79|1939.29|1949.96|1938.46|1950.97|1939.47|1949.96|1938.46|18
1736834830000|2025-01-14 06:07:10|1949.64|1938.14|1949.61|1938.11|1949.64|1938.14|1949.26|1937.76|15
1736834840000|2025-01-14 06:07:20|1949.71|1938.21|1950.25|1938.75|1950.25|1938.75|1949.13|1937.63|19
1736834850000|2025-01-14 06:07:30|1950.42|1938.92|1950.56|1939.06|1950.87|1939.37|1950.42|1938.92|17
1736834860000|2025-01-14 06:07:40|1950.57|1939.07|1951.19|1939.69|1951.19|1939.69|1950.57|1939.07|18
1736834870000|2025-01-14 06:07:50|1951.34|1939.84|1951.36|1939.86|1951.36|1939.86|1951.34|1939.84|2
1736834880000|2025-01-14 06:08:00|1951.31|1939.81|1950.88|1939.38|1951.36|1939.86|1950.81|1939.31|17
1736834890000|2025-01-14 06:08:10|1950.83|1939.33|1951.36|1939.86|1951.36|1939.86|1950.83|1939.33|13
1736834900000|2025-01-14 06:08:20|1951.33|1939.83|1951.24|1939.74|1951.36|1939.86|1951.24|1939.74|9
1736834910000|2025-01-14 06:08:30|1951.29|1939.79|1951.36|1939.86|1951.36|1939.86|1951.29|1939.79|3
1736834930000|2025-01-14 06:08:50|1951.34|1939.84|1951.36|1939.86|1951.36|1939.86|1951.34|1939.84|2
1736834940000|2025-01-14 06:09:00|1951.29|1939.79|1951.36|1939.86|1951.36|1939.86|1951.29|1939.79|2
1736834950000|2025-01-14 06:09:10|1951.44|1939.94|1951.51|1940.01|1951.51|1940.01|1951.44|1939.94|2
1736834960000|2025-01-14 06:09:20|1951.54|1940.04|1951.57|1940.07|1951.57|1940.07|1951.54|1940.04|2
1736834970000|2025-01-14 06:09:30|1951.65|1940.15|1951.73|1940.23|1951.73|1940.23|1951.65|1940.15|2
1736834980000|2025-01-14 06:09:40|1951.7|1940.2|1951.65|1940.15|1951.73|1940.23|1951.49|1939.99|10
1736834990000|2025-01-14 06:09:50|1951.7|1940.2|1951.73|1940.23|1951.73|1940.23|1951.53|1940.03|9
1736835000000|2025-01-14 06:10:00|1951.78|1940.28|1951.78|1940.28|1951.78|1940.28|1951.78|1940.28|1
1736835010000|2025-01-14 06:10:10|1951.83|1940.33|1951.83|1940.33|1951.83|1940.33|1951.83|1940.33|1
1736835030000|2025-01-14 06:10:30|1951.9|1940.4|1951.97|1940.47|1951.97|1940.47|1951.9|1940.4|2
1736835070000|2025-01-14 06:11:10|1952.14|1940.64|1952.31|1940.81|1952.31|1940.81|1952.14|1940.64|2
1736835110000|2025-01-14 06:11:50|1952.53|1941.03|1952.53|1941.03|1952.53|1941.03|1952.53|1941.03|1
1736835130000|2025-01-14 06:12:10|1953.05|1941.55|1953.05|1941.55|1953.05|1941.55|1953.05|1941.55|1
1736835140000|2025-01-14 06:12:20|1953.17|1941.67|1953.48|1941.98|1953.48|1941.98|1953.17|1941.67|4
1736835160000|2025-01-14 06:12:40|1953.32|1941.82|1953.2|1941.7|1953.32|1941.82|1952.98|1941.48|14
1736835170000|2025-01-14 06:12:50|1953.21|1941.71|1953.36|1941.86|1953.46|1941.96|1953.21|1941.71|7
1736835180000|2025-01-14 06:13:00|1953.34|1941.84|1953.48|1941.98|1953.48|1941.98|1953.34|1941.84|3
1736835190000|2025-01-14 06:13:10|1953.34|1941.84|1953.21|1941.71|1953.37|1941.87|1953.21|1941.71|9
1736835200000|2025-01-14 06:13:20|1953.22|1941.72|1952.74|1941.24|1953.48|1941.98|1952.74|1941.24|18
1736835210000|2025-01-14 06:13:30|1952.66|1941.16|1952.69|1941.19|1952.92|1941.42|1952.59|1941.09|16
1736835220000|2025-01-14 06:13:40|1952.73|1941.23|1952.43|1940.93|1952.73|1941.23|1952.31|1940.81|16
1736835230000|2025-01-14 06:13:50|1952.33|1940.83|1952.29|1940.79|1952.42|1940.92|1952.18|1940.68|18
1736835240000|2025-01-14 06:14:00|1952.24|1940.74|1952.45|1940.95|1952.45|1940.95|1952.24|1940.74|19
1736835250000|2025-01-14 06:14:10|1952.5|1941|1952.69|1941.19|1952.73|1941.23|1952.5|1941|12
1736835260000|2025-01-14 06:14:20|1952.65|1941.15|1952.62|1941.12|1952.7|1941.2|1952.62|1941.12|15
1736835270000|2025-01-14 06:14:30|1952.5|1941|1952.09|1940.59|1952.5|1941|1952.05|1940.55|11
1736835280000|2025-01-14 06:14:40|1952.15|1940.65|1952.18|1940.68|1952.27|1940.77|1952.13|1940.63|5
1736835290000|2025-01-14 06:14:50|1952.22|1940.72|1952.32|1940.82|1952.32|1940.82|1952.22|1940.72|4
1736835300000|2025-01-14 06:15:00|1952.33|1940.83|1953.48|1941.98|1953.48|1941.98|1952.1|1940.6|13
1736835310000|2025-01-14 06:15:10|1953.26|1941.76|1953.48|1941.98|1953.48|1941.98|1953.26|1941.76|7
1736835330000|2025-01-14 06:15:30|1953.47|1941.97|1952.53|1941.03|1953.47|1941.97|1952.29|1940.79|23
1736835340000|2025-01-14 06:15:40|1952.55|1941.05|1953.25|1941.75|1953.25|1941.75|1952.55|1941.05|12
1736835350000|2025-01-14 06:15:50|1953.23|1941.73|1953.45|1941.95|1953.46|1941.96|1953.13|1941.63|13
1736835360000|2025-01-14 06:16:00|1953.46|1941.96|1953.48|1941.98|1953.48|1941.98|1953.45|1941.95|4
1736835370000|2025-01-14 06:16:10|1953.57|1942.07|1954.72|1943.22|1955.08|1943.58|1953.57|1942.07|17
1736835380000|2025-01-14 06:16:20|1954.93|1943.43|1953.26|1941.76|1954.93|1943.43|1953.03|1941.53|24
1736835390000|2025-01-14 06:16:30|1953.54|1942.04|1954.09|1942.59|1954.13|1942.63|1953.21|1941.71|22
1736835400000|2025-01-14 06:16:40|1954.14|1942.64|1954.98|1943.48|1955.07|1943.57|1954.1|1942.6|21
1736835410000|2025-01-14 06:16:50|1954.99|1943.49|1954.35|1942.85|1955.02|1943.52|1954.32|1942.82|13
1736835420000|2025-01-14 06:17:00|1954.37|1942.87|1955.37|1943.87|1955.37|1943.87|1954.37|1942.87|12
1736835440000|2025-01-14 06:17:20|1955.45|1943.95|1955.45|1943.95|1955.45|1943.95|1955.45|1943.95|1
1736835450000|2025-01-14 06:17:30|1955.53|1944.03|1955.6|1944.1|1955.6|1944.1|1955.53|1944.03|2
1736835470000|2025-01-14 06:17:50|1955.66|1944.16|1956.49|1944.99|1956.49|1944.99|1955.66|1944.16|5
1736835500000|2025-01-14 06:18:20|1956.59|1945.09|1958.92|1947.42|1958.92|1947.42|1956.59|1945.09|4
1736835540000|2025-01-14 06:19:00|1959.04|1947.54|1960.21|1948.71|1960.21|1948.71|1959.04|1947.54|4
1736835590000|2025-01-14 06:19:50|1960.17|1948.67|1960.17|1948.67|1960.17|1948.67|1960.17|1948.67|1
1736835600000|2025-01-14 06:20:00|1960.2|1948.7|1960.21|1948.71|1960.21|1948.71|1960.2|1948.7|2
1736835620000|2025-01-14 06:20:20|1960.1|1948.6|1960.14|1948.64|1960.17|1948.67|1960.08|1948.58|9
1736835630000|2025-01-14 06:20:30|1959.94|1948.44|1959.58|1948.08|1959.94|1948.44|1959.58|1948.08|11
1736835640000|2025-01-14 06:20:40|1959.53|1948.03|1958.44|1946.94|1959.53|1948.03|1958.44|1946.94|13
1736835650000|2025-01-14 06:20:50|1958.39|1946.89|1957.64|1946.14|1958.44|1946.94|1957.64|1946.14|13
1736835660000|2025-01-14 06:21:00|1957.69|1946.19|1958.18|1946.68|1958.24|1946.74|1957.6|1946.1|25
1736835670000|2025-01-14 06:21:10|1958.19|1946.69|1957.48|1945.98|1958.19|1946.69|1957.38|1945.88|21
1736835680000|2025-01-14 06:21:20|1957.42|1945.92|1958|1946.5|1958.22|1946.72|1957.11|1945.61|21
1736835690000|2025-01-14 06:21:30|1957.99|1946.49|1956.27|1944.77|1957.99|1946.49|1956.27|1944.77|30
1736835700000|2025-01-14 06:21:40|1956.32|1944.82|1956.17|1944.67|1956.44|1944.94|1956.17|1944.67|13
1736835710000|2025-01-14 06:21:50|1956.13|1944.63|1955.62|1944.12|1956.24|1944.74|1955.62|1944.12|17
1736835720000|2025-01-14 06:22:00|1955.63|1944.13|1956.21|1944.71|1956.21|1944.71|1955.6|1944.1|17
1736835730000|2025-01-14 06:22:10|1956.18|1944.68|1956.33|1944.83|1956.38|1944.88|1956.14|1944.64|24
1736835740000|2025-01-14 06:22:20|1956.38|1944.88|1956.36|1944.86|1956.49|1944.99|1956.17|1944.67|21
1736835750000|2025-01-14 06:22:30|1956.41|1944.91|1956.67|1945.17|1956.69|1945.19|1956.41|1944.91|18
1736835760000|2025-01-14 06:22:40|1957.13|1945.63|1956.52|1945.02|1957.34|1945.84|1956.52|1945.02|23
1736835770000|2025-01-14 06:22:50|1956.56|1945.06|1956.64|1945.14|1956.67|1945.17|1956.43|1944.93|23
1736835780000|2025-01-14 06:23:00|1956.67|1945.17|1957.09|1945.59|1957.31|1945.81|1956.67|1945.17|11
1736835790000|2025-01-14 06:23:10|1957.12|1945.62|1957.03|1945.53|1957.22|1945.72|1957|1945.5|10
1736835800000|2025-01-14 06:23:20|1957.08|1945.58|1957.49|1945.99|1957.55|1946.05|1957.08|1945.58|14
1736835810000|2025-01-14 06:23:30|1957.5|1946|1958.38|1946.88|1958.38|1946.88|1957.45|1945.95|16
1736835820000|2025-01-14 06:23:40|1959.41|1947.91|1959.72|1948.22|1959.72|1948.22|1959.41|1947.91|2
1736835830000|2025-01-14 06:23:50|1959.71|1948.21|1959.62|1948.12|1960.1|1948.6|1959.6|1948.1|14
1736835840000|2025-01-14 06:24:00|1959.63|1948.13|1959.57|1948.07|1960|1948.5|1959.57|1948.07|14
1736835850000|2025-01-14 06:24:10|1959.59|1948.09|1960.23|1948.73|1960.23|1948.73|1959.2|1947.7|14
1736835860000|2025-01-14 06:24:20|1960.25|1948.75|1959.59|1948.09|1960.25|1948.75|1959.56|1948.06|19
1736835870000|2025-01-14 06:24:30|1959.62|1948.12|1959.47|1947.97|1959.63|1948.13|1959.2|1947.7|11
1736835880000|2025-01-14 06:24:40|1959.45|1947.95|1959.52|1948.02|1959.52|1948.02|1959.25|1947.75|13
1736835890000|2025-01-14 06:24:50|1959.51|1948.01|1960.23|1948.73|1960.24|1948.74|1959.51|1948.01|18
1736835900000|2025-01-14 06:25:00|1960.19|1948.69|1960.49|1948.99|1960.49|1948.99|1960.19|1948.69|9
1736835910000|2025-01-14 06:25:10|1960.85|1949.35|1961.21|1949.71|1961.21|1949.71|1960.85|1949.35|2
1736835920000|2025-01-14 06:25:20|1961.29|1949.79|1961.37|1949.87|1961.37|1949.87|1961.29|1949.79|2
1736835930000|2025-01-14 06:25:30|1961.39|1949.89|1961.51|1950.01|1961.51|1950.01|1961.39|1949.89|4
1736835950000|2025-01-14 06:25:50|1962.29|1950.79|1962.76|1951.26|1962.76|1951.26|1962.29|1950.79|2
1736835960000|2025-01-14 06:26:00|1962.66|1951.16|1963.5|1952|1963.5|1952|1962.58|1951.08|16
1736835980000|2025-01-14 06:26:20|1963.38|1951.88|1963.38|1951.88|1963.39|1951.89|1963.38|1951.88|3
1736835990000|2025-01-14 06:26:30|1963.43|1951.93|1963.32|1951.82|1963.45|1951.95|1963.28|1951.78|10
1736836000000|2025-01-14 06:26:40|1963.3|1951.8|1962.52|1951.02|1963.3|1951.8|1962.51|1951.01|14
1736836010000|2025-01-14 06:26:50|1962.47|1950.97|1962.5|1951|1962.78|1951.28|1962.41|1950.91|15
1736836020000|2025-01-14 06:27:00|1962.45|1950.95|1961.91|1950.41|1962.45|1950.95|1961.91|1950.41|13
1736836030000|2025-01-14 06:27:10|1962.01|1950.51|1960.96|1949.46|1962.01|1950.51|1960.95|1949.45|20
1736836040000|2025-01-14 06:27:20|1960.94|1949.44|1960.51|1949.01|1960.94|1949.44|1960.51|1949.01|13
1736836050000|2025-01-14 06:27:30|1960.5|1949|1959.89|1948.39|1960.5|1949|1959.78|1948.28|18
1736836060000|2025-01-14 06:27:40|1959.94|1948.44|1959.74|1948.24|1960.31|1948.81|1959.53|1948.03|24
1736836070000|2025-01-14 06:27:50|1959.75|1948.25|1960.02|1948.52|1960.02|1948.52|1959.36|1947.86|20
1736836080000|2025-01-14 06:28:00|1960.05|1948.55|1960.54|1949.04|1960.7|1949.2|1960.05|1948.55|19
1736836090000|2025-01-14 06:28:10|1960.55|1949.05|1960.65|1949.15|1960.75|1949.25|1960.51|1949.01|12
1736836100000|2025-01-14 06:28:20|1960.7|1949.2|1961.07|1949.57|1961.19|1949.69|1960.66|1949.16|13
1736836110000|2025-01-14 06:28:30|1961.1|1949.6|1961.17|1949.67|1961.28|1949.78|1961.09|1949.59|16
1736836120000|2025-01-14 06:28:40|1961.08|1949.58|1961.15|1949.65|1961.15|1949.65|1961.08|1949.58|6
1736836130000|2025-01-14 06:28:50|1960.78|1949.28|1960.82|1949.32|1960.82|1949.32|1960.35|1948.85|18
1736836140000|2025-01-14 06:29:00|1960.81|1949.31|1960.38|1948.88|1960.81|1949.31|1960.38|1948.88|13
1736836150000|2025-01-14 06:29:10|1960.41|1948.91|1959.94|1948.44|1960.41|1948.91|1959.94|1948.44|11
1736836160000|2025-01-14 06:29:20|1959.66|1948.16|1960.24|1948.74|1960.25|1948.75|1959.44|1947.94|14
1736836170000|2025-01-14 06:29:30|1960.27|1948.77|1960.73|1949.23|1960.77|1949.27|1960.27|1948.77|17
1736836180000|2025-01-14 06:29:40|1960.75|1949.25|1960.68|1949.18|1960.78|1949.28|1960.68|1949.18|9
1736836190000|2025-01-14 06:29:50|1960.6|1949.1|1960.42|1948.92|1960.68|1949.18|1960.42|1948.92|12
1736836200000|2025-01-14 06:30:00|1960.28|1948.78|1959.4|1947.9|1960.28|1948.78|1959.29|1947.79|20
1736836210000|2025-01-14 06:30:10|1959.35|1947.85|1960.22|1948.72|1960.41|1948.91|1959.3|1947.8|17
1736836220000|2025-01-14 06:30:20|1960.25|1948.75|1960.1|1948.6|1960.35|1948.85|1960.1|1948.6|12
1736836230000|2025-01-14 06:30:30|1960.05|1948.55|1960.22|1948.72|1960.29|1948.79|1959.97|1948.47|18
1736836240000|2025-01-14 06:30:40|1960.23|1948.73|1960.32|1948.82|1960.4|1948.9|1960.18|1948.68|7
1736836250000|2025-01-14 06:30:50|1960.27|1948.77|1959.46|1947.96|1960.29|1948.79|1959.46|1947.96|9
1736836260000|2025-01-14 06:31:00|1959.51|1948.01|1958.96|1947.46|1960.3|1948.8|1958.96|1947.46|15
1736836270000|2025-01-14 06:31:10|1958.94|1947.44|1958.35|1946.85|1959.01|1947.51|1958.35|1946.85|12
1736836280000|2025-01-14 06:31:20|1958.15|1946.65|1958.49|1946.99|1958.76|1947.26|1958.05|1946.55|19
1736836290000|2025-01-14 06:31:30|1958.28|1946.78|1958.65|1947.15|1959.28|1947.78|1958.28|1946.78|21
1736836300000|2025-01-14 06:31:40|1958.7|1947.2|1958.77|1947.27|1958.77|1947.27|1958.62|1947.12|8
1736836310000|2025-01-14 06:31:50|1958.8|1947.3|1959.43|1947.93|1959.5|1948|1958.66|1947.16|17
1736836320000|2025-01-14 06:32:00|1959.38|1947.88|1959.49|1947.99|1959.86|1948.36|1959.38|1947.88|12
1736836330000|2025-01-14 06:32:10|1959.29|1947.79|1959.27|1947.77|1959.35|1947.85|1959.01|1947.51|19
1736836340000|2025-01-14 06:32:20|1959.21|1947.71|1959.63|1948.13|1959.66|1948.16|1959.09|1947.59|12
1736836350000|2025-01-14 06:32:30|1959.86|1948.36|1960.1|1948.6|1960.1|1948.6|1959.86|1948.36|9
1736836370000|2025-01-14 06:32:50|1960.08|1948.58|1960.06|1948.56|1960.1|1948.6|1960|1948.5|5
1736836380000|2025-01-14 06:33:00|1960.05|1948.55|1960|1948.5|1960.05|1948.55|1959.97|1948.47|7
1736836390000|2025-01-14 06:33:10|1959.86|1948.36|1958.34|1946.84|1959.89|1948.39|1958.34|1946.84|21
1736836400000|2025-01-14 06:33:20|1958.29|1946.79|1958.29|1946.79|1958.31|1946.81|1958.25|1946.75|10
1736836410000|2025-01-14 06:33:30|1958.31|1946.81|1958.59|1947.09|1958.68|1947.18|1958.31|1946.81|20
1736836420000|2025-01-14 06:33:40|1958.49|1946.99|1958.75|1947.25|1958.8|1947.3|1958.32|1946.82|20
1736836430000|2025-01-14 06:33:50|1958.78|1947.28|1959.57|1948.07|1959.88|1948.38|1958.77|1947.27|24
1736836440000|2025-01-14 06:34:00|1959.62|1948.12|1959.34|1947.84|1959.62|1948.12|1958.74|1947.24|25
1736836450000|2025-01-14 06:34:10|1959.23|1947.73|1959.32|1947.82|1959.34|1947.84|1959.09|1947.59|16
1736836460000|2025-01-14 06:34:20|1959.33|1947.83|1959.81|1948.31|1959.86|1948.36|1959.33|1947.83|20
1736836470000|2025-01-14 06:34:30|1959.84|1948.34|1959.73|1948.23|1959.84|1948.34|1959.68|1948.18|16
1736836480000|2025-01-14 06:34:40|1959.78|1948.28|1960.1|1948.6|1960.1|1948.6|1959.74|1948.24|14
1736836490000|2025-01-14 06:34:50|1959.93|1948.43|1959.41|1947.91|1959.93|1948.43|1959.39|1947.89|14
1736836500000|2025-01-14 06:35:00|1959.38|1947.88|1960.04|1948.54|1960.06|1948.56|1959.33|1947.83|19
1736836510000|2025-01-14 06:35:10|1959.89|1948.39|1960.07|1948.57|1960.1|1948.6|1959.57|1948.07|26
1736836520000|2025-01-14 06:35:20|1959.99|1948.49|1960.1|1948.6|1960.1|1948.6|1959.99|1948.49|5
1736836540000|2025-01-14 06:35:40|1960.37|1948.87|1961.01|1949.51|1961.01|1949.51|1960.37|1948.87|3
1736836550000|2025-01-14 06:35:50|1961.37|1949.87|1961.37|1949.87|1961.37|1949.87|1961.37|1949.87|1
1736836570000|2025-01-14 06:36:10|1961.45|1949.95|1961.61|1950.11|1961.61|1950.11|1961.45|1949.95|4
1736836580000|2025-01-14 06:36:20|1961.91|1950.41|1962.22|1950.72|1962.22|1950.72|1961.91|1950.41|2
1736836680000|2025-01-14 06:38:00|1962.28|1950.78|1963.31|1951.81|1963.31|1951.81|1962.28|1950.78|5
1736836730000|2025-01-14 06:38:50|1963.85|1952.35|1964.38|1952.88|1964.38|1952.88|1963.85|1952.35|2
1736836770000|2025-01-14 06:39:30|1964.77|1953.27|1964.77|1953.27|1964.77|1953.27|1964.77|1953.27|1
1736836790000|2025-01-14 06:39:50|1964.84|1953.34|1964.98|1953.48|1964.98|1953.48|1964.84|1953.34|4
1736836810000|2025-01-14 06:40:10|1964.99|1953.49|1966.25|1954.75|1966.25|1954.75|1964.99|1953.49|2
1736836830000|2025-01-14 06:40:30|1966.63|1955.13|1966.6|1955.1|1966.9|1955.4|1966.6|1955.1|7
1736836840000|2025-01-14 06:40:40|1966.56|1955.06|1966.43|1954.93|1966.56|1955.06|1966.43|1954.93|4
1736836850000|2025-01-14 06:40:50|1966.47|1954.97|1966.39|1954.89|1966.67|1955.17|1966|1954.5|16
1736836860000|2025-01-14 06:41:00|1966.34|1954.84|1966.53|1955.03|1966.6|1955.1|1965.8|1954.3|17
1736836870000|2025-01-14 06:41:10|1966.49|1954.99|1966.65|1955.15|1966.67|1955.17|1966.04|1954.54|13
1736836880000|2025-01-14 06:41:20|1966.67|1955.17|1967.01|1955.51|1967.01|1955.51|1966.59|1955.09|6
1736836930000|2025-01-14 06:42:10|1966.93|1955.43|1966.97|1955.47|1966.97|1955.47|1966.86|1955.36|7
1736836940000|2025-01-14 06:42:20|1966.98|1955.48|1966.89|1955.39|1967.01|1955.51|1966.82|1955.32|9
1736836950000|2025-01-14 06:42:30|1966.9|1955.4|1966.54|1955.04|1966.9|1955.4|1966.53|1955.03|12
1736836960000|2025-01-14 06:42:40|1966.59|1955.09|1966.65|1955.15|1967.01|1955.51|1966.44|1954.94|18
1736836970000|2025-01-14 06:42:50|1966.53|1955.03|1966.99|1955.49|1967|1955.5|1966.37|1954.87|24
1736836980000|2025-01-14 06:43:00|1966.84|1955.34|1966.89|1955.39|1966.9|1955.4|1966.84|1955.34|7
1736836990000|2025-01-14 06:43:10|1966.97|1955.47|1967.01|1955.51|1967.01|1955.51|1966.92|1955.42|5
1736837000000|2025-01-14 06:43:20|1967.09|1955.59|1967.17|1955.67|1967.17|1955.67|1967.09|1955.59|2
1736837010000|2025-01-14 06:43:30|1967.09|1955.59|1967.13|1955.63|1967.13|1955.63|1967.09|1955.59|2
1736837020000|2025-01-14 06:43:40|1967.17|1955.67|1967.13|1955.63|1967.17|1955.67|1967.05|1955.55|10
1736837030000|2025-01-14 06:43:50|1967.05|1955.55|1966.97|1955.47|1967.05|1955.55|1966.91|1955.41|10
1736837040000|2025-01-14 06:44:00|1966.98|1955.48|1966.87|1955.37|1967.05|1955.55|1966.86|1955.36|9
1736837050000|2025-01-14 06:44:10|1966.9|1955.4|1966.23|1954.73|1966.98|1955.48|1966.17|1954.67|16
1736837060000|2025-01-14 06:44:20|1966.14|1954.64|1965.91|1954.41|1966.19|1954.69|1965.91|1954.41|12
1736837070000|2025-01-14 06:44:30|1965.9|1954.4|1965.42|1953.92|1965.9|1954.4|1965.42|1953.92|8
1736837080000|2025-01-14 06:44:40|1965.35|1953.85|1965.35|1953.85|1965.41|1953.91|1965.35|1953.85|9
1736837090000|2025-01-14 06:44:50|1965.38|1953.88|1965.29|1953.79|1965.45|1953.95|1965.29|1953.79|15
1736837100000|2025-01-14 06:45:00|1965.25|1953.75|1965.63|1954.13|1966.19|1954.69|1965.21|1953.71|21
1736837110000|2025-01-14 06:45:10|1965.39|1953.89|1965.14|1953.64|1965.39|1953.89|1965.09|1953.59|14
1736837120000|2025-01-14 06:45:20|1964.94|1953.44|1964.4|1952.9|1965.22|1953.72|1964.4|1952.9|18
1736837130000|2025-01-14 06:45:30|1964.35|1952.85|1963.8|1952.3|1964.35|1952.85|1963.68|1952.18|23
1736837140000|2025-01-14 06:45:40|1963.75|1952.25|1964.71|1953.21|1964.71|1953.21|1963.75|1952.25|15
1736837150000|2025-01-14 06:45:50|1964.66|1953.16|1964.18|1952.68|1964.69|1953.19|1964.17|1952.67|13
1736837160000|2025-01-14 06:46:00|1964.07|1952.57|1964.64|1953.14|1964.64|1953.14|1963.38|1951.88|22
1736837170000|2025-01-14 06:46:10|1965.09|1953.59|1963.75|1952.25|1965.14|1953.64|1963.75|1952.25|18
1736837180000|2025-01-14 06:46:20|1963.7|1952.2|1963.81|1952.31|1963.91|1952.41|1963.32|1951.82|19
1736837190000|2025-01-14 06:46:30|1963.77|1952.27|1962.65|1951.15|1963.86|1952.36|1962.65|1951.15|20
1736837200000|2025-01-14 06:46:40|1962.6|1951.1|1963.71|1952.21|1963.71|1952.21|1962.35|1950.85|29
1736837210000|2025-01-14 06:46:50|1963.83|1952.33|1963.5|1952|1963.9|1952.4|1963.42|1951.92|19
1736837220000|2025-01-14 06:47:00|1963.58|1952.08|1963.88|1952.38|1963.94|1952.44|1963.58|1952.08|18
1736837230000|2025-01-14 06:47:10|1963.91|1952.41|1963.06|1951.56|1963.93|1952.43|1963.06|1951.56|15
1736837240000|2025-01-14 06:47:20|1963.01|1951.51|1962.72|1951.22|1963.06|1951.56|1962.72|1951.22|12
1736837250000|2025-01-14 06:47:30|1962.67|1951.17|1963.35|1951.85|1963.35|1951.85|1962.63|1951.13|16
1736837260000|2025-01-14 06:47:40|1963.31|1951.81|1962.16|1950.66|1963.6|1952.1|1962.16|1950.66|22
1736837270000|2025-01-14 06:47:50|1962.11|1950.61|1961.24|1949.74|1962.11|1950.61|1961.24|1949.74|16
1736837280000|2025-01-14 06:48:00|1961.28|1949.78|1961.34|1949.84|1961.53|1950.03|1961.18|1949.68|27
1736837290000|2025-01-14 06:48:10|1961.38|1949.88|1961.31|1949.81|1961.43|1949.93|1961.28|1949.78|10
1736837300000|2025-01-14 06:48:20|1961.15|1949.65|1960.46|1948.96|1961.15|1949.65|1960.35|1948.85|19
1736837310000|2025-01-14 06:48:30|1960.56|1949.06|1959.72|1948.22|1960.56|1949.06|1959.7|1948.2|23
1736837320000|2025-01-14 06:48:40|1959.67|1948.17|1959.19|1947.69|1959.67|1948.17|1959.19|1947.69|13
1736837340000|2025-01-14 06:49:00|1959.3|1947.8|1959.19|1947.69|1959.3|1947.8|1959.19|1947.69|9
1736837350000|2025-01-14 06:49:10|1959.36|1947.86|1959.6|1948.1|1959.65|1948.15|1959.36|1947.86|9
1736837360000|2025-01-14 06:49:20|1959.55|1948.05|1959.66|1948.16|1959.66|1948.16|1959.46|1947.96|17
1736837370000|2025-01-14 06:49:30|1959.61|1948.11|1959.6|1948.1|1959.67|1948.17|1959.6|1948.1|7
1736837380000|2025-01-14 06:49:40|1959.66|1948.16|1959.19|1947.69|1959.66|1948.16|1959.19|1947.69|7
1736837390000|2025-01-14 06:49:50|1959.58|1948.08|1959.78|1948.28|1959.79|1948.29|1959.58|1948.08|11
1736837400000|2025-01-14 06:50:00|1959.77|1948.27|1959.24|1947.74|1959.79|1948.29|1959.19|1947.69|12
1736837410000|2025-01-14 06:50:10|1959.45|1947.95|1960.31|1948.81|1960.31|1948.81|1959.38|1947.88|23
1736837420000|2025-01-14 06:50:20|1960.36|1948.86|1960.52|1949.02|1960.6|1949.1|1960.36|1948.86|11
1736837430000|2025-01-14 06:50:30|1960.53|1949.03|1959.91|1948.41|1960.57|1949.07|1959.63|1948.13|21
1736837440000|2025-01-14 06:50:40|1959.95|1948.45|1959.45|1947.95|1959.95|1948.45|1959.45|1947.95|19
1736837450000|2025-01-14 06:50:50|1959.4|1947.9|1959.49|1947.99|1959.68|1948.18|1959.4|1947.9|14
1736837460000|2025-01-14 06:51:00|1959.5|1948|1959.73|1948.23|1959.86|1948.36|1959.49|1947.99|19
1736837470000|2025-01-14 06:51:10|1959.54|1948.04|1959.44|1947.94|1959.54|1948.04|1959.22|1947.72|9
1736837480000|2025-01-14 06:51:20|1959.49|1947.99|1959.45|1947.95|1959.72|1948.22|1959.19|1947.69|16
1736837490000|2025-01-14 06:51:30|1959.41|1947.91|1959.19|1947.69|1959.41|1947.91|1959.19|1947.69|8
1736837500000|2025-01-14 06:51:40|1959.21|1947.71|1959.21|1947.71|1959.21|1947.71|1959.21|1947.71|1
1736837510000|2025-01-14 06:51:50|1959.22|1947.72|1959.22|1947.72|1959.22|1947.72|1958.8|1947.3|13
1736837520000|2025-01-14 06:52:00|1959.23|1947.73|1959.04|1947.54|1959.23|1947.73|1959.03|1947.53|8
1736837530000|2025-01-14 06:52:10|1959.03|1947.53|1958.82|1947.32|1959.1|1947.6|1958.78|1947.28|12
1736837540000|2025-01-14 06:52:20|1958.84|1947.34|1958.42|1946.92|1958.98|1947.48|1958.42|1946.92|14
1736837550000|2025-01-14 06:52:30|1958.47|1946.97|1959.05|1947.55|1959.09|1947.59|1958.47|1946.97|15
1736837560000|2025-01-14 06:52:40|1959.08|1947.58|1959.2|1947.7|1959.2|1947.7|1959.08|1947.58|4
1736837570000|2025-01-14 06:52:50|1959.23|1947.73|1959.23|1947.73|1959.23|1947.73|1959.23|1947.73|1
1736837580000|2025-01-14 06:53:00|1959.2|1947.7|1959.23|1947.73|1959.23|1947.73|1959.2|1947.7|3
1736837600000|2025-01-14 06:53:20|1959.17|1947.67|1959.17|1947.67|1959.21|1947.71|1959.12|1947.62|6
1736837610000|2025-01-14 06:53:30|1959.23|1947.73|1959.23|1947.73|1959.23|1947.73|1959.23|1947.73|1
1736837630000|2025-01-14 06:53:50|1959.9|1948.4|1960.61|1949.11|1960.61|1949.11|1959.9|1948.4|4
1736837650000|2025-01-14 06:54:10|1960.52|1949.02|1960.22|1948.72|1960.54|1949.04|1959.99|1948.49|18
1736837660000|2025-01-14 06:54:20|1960.25|1948.75|1960.16|1948.66|1960.31|1948.81|1960.07|1948.57|14
1736837670000|2025-01-14 06:54:30|1960.15|1948.65|1959.83|1948.33|1960.33|1948.83|1959.7|1948.2|18
1736837680000|2025-01-14 06:54:40|1959.86|1948.36|1960.23|1948.73|1960.26|1948.76|1959.7|1948.2|20
1736837690000|2025-01-14 06:54:50|1960.22|1948.72|1959.72|1948.22|1960.22|1948.72|1959.61|1948.11|14
1736837700000|2025-01-14 06:55:00|1959.68|1948.18|1960.29|1948.79|1960.29|1948.79|1959.65|1948.15|14
1736837710000|2025-01-14 06:55:10|1960.28|1948.78|1959.71|1948.21|1960.34|1948.84|1959.36|1947.86|19
1736837720000|2025-01-14 06:55:20|1959.75|1948.25|1959.01|1947.51|1959.95|1948.45|1959.01|1947.51|21
1736837730000|2025-01-14 06:55:30|1958.96|1947.46|1958.73|1947.23|1958.96|1947.46|1958.54|1947.04|13
1736837740000|2025-01-14 06:55:40|1958.66|1947.16|1959.5|1948|1959.57|1948.07|1958.6|1947.1|21
1736837750000|2025-01-14 06:55:50|1959.42|1947.92|1959.59|1948.09|1959.67|1948.17|1959.42|1947.92|18
1736837760000|2025-01-14 06:56:00|1959.6|1948.1|1959.4|1947.9|1959.96|1948.46|1959.4|1947.9|11
1736837770000|2025-01-14 06:56:10|1959.35|1947.85|1960.27|1948.77|1960.27|1948.77|1959.35|1947.85|19
1736837780000|2025-01-14 06:56:20|1960.28|1948.78|1960.61|1949.11|1960.61|1949.11|1960.28|1948.78|7
1736837790000|2025-01-14 06:56:30|1960.49|1948.99|1960.47|1948.97|1960.57|1949.07|1960.46|1948.96|7
1736837800000|2025-01-14 06:56:40|1960.48|1948.98|1960.47|1948.97|1960.48|1948.98|1960.46|1948.96|6
1736837810000|2025-01-14 06:56:50|1960.22|1948.72|1960.27|1948.77|1960.27|1948.77|1960.17|1948.67|3
1736837820000|2025-01-14 06:57:00|1960.3|1948.8|1960.61|1949.11|1960.61|1949.11|1960.3|1948.8|7
1736837840000|2025-01-14 06:57:20|1960.52|1949.02|1960.52|1949.02|1960.52|1949.02|1960.49|1948.99|7
1736837850000|2025-01-14 06:57:30|1960.51|1949.01|1959.71|1948.21|1960.52|1949.02|1959.64|1948.14|13
1736837860000|2025-01-14 06:57:40|1959.83|1948.33|1959.94|1948.44|1959.97|1948.47|1959.82|1948.32|14
1736837870000|2025-01-14 06:57:50|1959.89|1948.39|1960.24|1948.74|1960.42|1948.92|1959.88|1948.38|17
1736837880000|2025-01-14 06:58:00|1960.11|1948.61|1960.05|1948.55|1960.33|1948.83|1960.05|1948.55|11
1736837890000|2025-01-14 06:58:10|1960.1|1948.6|1959.98|1948.48|1960.1|1948.6|1959.97|1948.47|5
1736837900000|2025-01-14 06:58:20|1959.99|1948.49|1960|1948.5|1960.02|1948.52|1959.99|1948.49|5
1736837910000|2025-01-14 06:58:30|1959.83|1948.33|1959.66|1948.16|1960.06|1948.56|1959.66|1948.16|15
1736837920000|2025-01-14 06:58:40|1959.71|1948.21|1960.05|1948.55|1960.07|1948.57|1959.71|1948.21|10
1736837930000|2025-01-14 06:58:50|1960.07|1948.57|1960.14|1948.64|1960.14|1948.64|1960.05|1948.55|12
1736837940000|2025-01-14 06:59:00|1960.12|1948.62|1960.14|1948.64|1960.14|1948.64|1960.12|1948.62|3
1736837950000|2025-01-14 06:59:10|1960.38|1948.88|1960.61|1949.11|1960.61|1949.11|1960.38|1948.88|2
1736838000000|2025-01-14 07:00:00|1961.12|1949.62|1961.51|1950.01|1961.51|1950.01|1961.12|1949.62|3
1736838010000|2025-01-14 07:00:10|1961.53|1950.03|1961.67|1950.17|1961.67|1950.17|1961.53|1950.03|2
1736838020000|2025-01-14 07:00:20|1961.68|1950.18|1964.05|1952.55|1964.09|1952.59|1961.68|1950.18|14
1736838030000|2025-01-14 07:00:30|1963.95|1952.45|1964.08|1952.58|1964.14|1952.64|1963.94|1952.44|11
1736838040000|2025-01-14 07:00:40|1964.09|1952.59|1964.24|1952.74|1964.24|1952.74|1963.98|1952.48|12
1736838060000|2025-01-14 07:01:00|1965.18|1953.68|1965.96|1954.46|1966.07|1954.57|1965.18|1953.68|8
1736838070000|2025-01-14 07:01:10|1966.11|1954.61|1965.9|1954.4|1966.13|1954.63|1965.9|1954.4|5
1736838080000|2025-01-14 07:01:20|1965.85|1954.35|1964.28|1952.78|1965.85|1954.35|1964.19|1952.69|15
1736838090000|2025-01-14 07:01:30|1964.22|1952.72|1963.41|1951.91|1964.23|1952.73|1963.41|1951.91|14
1736838100000|2025-01-14 07:01:40|1963.56|1952.06|1962.36|1950.86|1963.91|1952.41|1962.36|1950.86|23
1736838110000|2025-01-14 07:01:50|1962.37|1950.87|1962.19|1950.69|1962.44|1950.94|1962.08|1950.58|24
1736838120000|2025-01-14 07:02:00|1962.22|1950.72|1962.34|1950.84|1962.35|1950.85|1961.57|1950.07|25
1736838130000|2025-01-14 07:02:10|1962.31|1950.81|1962.75|1951.25|1962.81|1951.31|1962.3|1950.8|18
1736838140000|2025-01-14 07:02:20|1962.58|1951.08|1962.99|1951.49|1962.99|1951.49|1962.5|1951|19
1736838160000|2025-01-14 07:02:40|1962.86|1951.36|1962.91|1951.41|1962.96|1951.46|1962.58|1951.08|19
1736838170000|2025-01-14 07:02:50|1962.94|1951.44|1962.91|1951.41|1962.97|1951.47|1962.89|1951.39|14
1736838180000|2025-01-14 07:03:00|1962.92|1951.42|1962.99|1951.49|1962.99|1951.49|1962.92|1951.42|6
1736838190000|2025-01-14 07:03:10|1962.89|1951.39|1962.8|1951.3|1962.89|1951.39|1962.79|1951.29|8
1736838200000|2025-01-14 07:03:20|1962.81|1951.31|1962.73|1951.23|1962.92|1951.42|1962.66|1951.16|17
1736838210000|2025-01-14 07:03:30|1962.62|1951.12|1962.21|1950.71|1962.72|1951.22|1962.1|1950.6|18
1736838220000|2025-01-14 07:03:40|1962.27|1950.77|1961.92|1950.42|1962.27|1950.77|1961.92|1950.42|17
1736838230000|2025-01-14 07:03:50|1961.9|1950.4|1962.47|1950.97|1962.47|1950.97|1961.87|1950.37|16
1736838240000|2025-01-14 07:04:00|1962.56|1951.06|1962.99|1951.49|1962.99|1951.49|1962.49|1950.99|15
1736838260000|2025-01-14 07:04:20|1962.88|1951.38|1962.99|1951.49|1962.99|1951.49|1962.79|1951.29|7
1736838270000|2025-01-14 07:04:30|1963.35|1951.85|1964.04|1952.54|1964.04|1952.54|1963.35|1951.85|4
1736838280000|2025-01-14 07:04:40|1964.13|1952.63|1964.61|1953.11|1964.61|1953.11|1964.13|1952.63|4
1736838290000|2025-01-14 07:04:50|1965.03|1953.53|1965.45|1953.95|1965.45|1953.95|1965.03|1953.53|2
1736838300000|2025-01-14 07:05:00|1965.35|1953.85|1965.17|1953.67|1965.43|1953.93|1965.17|1953.67|13
1736838310000|2025-01-14 07:05:10|1965.19|1953.69|1965.45|1953.95|1965.45|1953.95|1965.17|1953.67|8
1736838320000|2025-01-14 07:05:20|1965.47|1953.97|1965.57|1954.07|1965.57|1954.07|1965.47|1953.97|2
1736838340000|2025-01-14 07:05:40|1965.44|1953.94|1965.24|1953.74|1965.44|1953.94|1965.02|1953.52|16
1736838350000|2025-01-14 07:05:50|1965.11|1953.61|1965.36|1953.86|1965.36|1953.86|1964.9|1953.4|12
1736838360000|2025-01-14 07:06:00|1965.33|1953.83|1965.44|1953.94|1965.57|1954.07|1965.33|1953.83|5
1736838370000|2025-01-14 07:06:10|1965.41|1953.91|1965.57|1954.07|1965.57|1954.07|1965.24|1953.74|10
1736838390000|2025-01-14 07:06:30|1965.56|1954.06|1965.34|1953.84|1965.56|1954.06|1965.29|1953.79|7
1736838400000|2025-01-14 07:06:40|1965.36|1953.86|1964.6|1953.1|1965.37|1953.87|1964.48|1952.98|19
1736838410000|2025-01-14 07:06:50|1964.61|1953.11|1964.91|1953.41|1964.91|1953.41|1964.61|1953.11|3
1736838420000|2025-01-14 07:07:00|1965.24|1953.74|1965.7|1954.2|1965.7|1954.2|1965.24|1953.74|4
1736838430000|2025-01-14 07:07:10|1965.91|1954.41|1966.13|1954.63|1966.13|1954.63|1965.91|1954.41|2
1736838440000|2025-01-14 07:07:20|1966.42|1954.92|1966.21|1954.71|1966.71|1955.21|1965.95|1954.45|14
1736838450000|2025-01-14 07:07:30|1966.46|1954.96|1965.99|1954.49|1966.53|1955.03|1965.71|1954.21|22
1736838460000|2025-01-14 07:07:40|1965.96|1954.46|1965.96|1954.46|1965.96|1954.46|1965.88|1954.38|11
1736838470000|2025-01-14 07:07:50|1965.95|1954.45|1965.96|1954.46|1966.1|1954.6|1965.81|1954.31|13
1736838480000|2025-01-14 07:08:00|1966.09|1954.59|1965.43|1953.93|1966.09|1954.59|1965.43|1953.93|15
1736838490000|2025-01-14 07:08:10|1965.38|1953.88|1965.21|1953.71|1965.48|1953.98|1965.2|1953.7|15
1736838500000|2025-01-14 07:08:20|1965.16|1953.66|1965.24|1953.74|1965.39|1953.89|1965.09|1953.59|11
1736838510000|2025-01-14 07:08:30|1965.19|1953.69|1965.13|1953.63|1966.16|1954.66|1965.13|1953.63|21
1736838520000|2025-01-14 07:08:40|1965.17|1953.67|1963.48|1951.98|1965.17|1953.67|1963.48|1951.98|11
1736838530000|2025-01-14 07:08:50|1963.35|1951.85|1962.81|1951.31|1963.35|1951.85|1962.76|1951.26|13
1736838540000|2025-01-14 07:09:00|1962.79|1951.29|1962.75|1951.25|1963.33|1951.83|1962.68|1951.18|22
1736838550000|2025-01-14 07:09:10|1962.74|1951.24|1962.68|1951.18|1962.74|1951.24|1962.52|1951.02|11
1736838560000|2025-01-14 07:09:20|1962.67|1951.17|1962.83|1951.33|1962.91|1951.41|1962.67|1951.17|18
1736838570000|2025-01-14 07:09:30|1962.81|1951.31|1963.69|1952.19|1963.74|1952.24|1962.8|1951.3|8
1736838580000|2025-01-14 07:09:40|1963.8|1952.3|1964.18|1952.68|1964.28|1952.78|1963.8|1952.3|15
1736838590000|2025-01-14 07:09:50|1964.17|1952.67|1964.01|1952.51|1964.22|1952.72|1964.01|1952.51|11
1736838600000|2025-01-14 07:10:00|1964.02|1952.52|1964.28|1952.78|1964.28|1952.78|1963.96|1952.46|11
1736838610000|2025-01-14 07:10:10|1964.25|1952.75|1964.11|1952.61|1964.28|1952.78|1964.11|1952.61|12
1736838620000|2025-01-14 07:10:20|1964.2|1952.7|1964.27|1952.77|1964.28|1952.78|1964.11|1952.61|18
1736838630000|2025-01-14 07:10:30|1964.15|1952.65|1964.1|1952.6|1964.24|1952.74|1963.9|1952.4|18
1736838640000|2025-01-14 07:10:40|1964.11|1952.61|1963.78|1952.28|1964.18|1952.68|1963.76|1952.26|15
1736838650000|2025-01-14 07:10:50|1963.65|1952.15|1963.09|1951.59|1963.65|1952.15|1963.08|1951.58|17
1736838660000|2025-01-14 07:11:00|1963.05|1951.55|1962.55|1951.05|1963.38|1951.88|1962.55|1951.05|12
1736838670000|2025-01-14 07:11:10|1962.52|1951.02|1962.51|1951.01|1962.52|1951.02|1962.51|1951.01|2
1736838710000|2025-01-14 07:11:50|1962.61|1951.11|1962.64|1951.14|1962.64|1951.14|1962.61|1951.11|4
1736838720000|2025-01-14 07:12:00|1962.76|1951.26|1962.56|1951.06|1962.76|1951.26|1962.56|1951.06|3
1736838730000|2025-01-14 07:12:10|1962.53|1951.03|1962.51|1951.01|1962.53|1951.03|1962.51|1951.01|2
1736838740000|2025-01-14 07:12:20|1961.77|1950.27|1961.12|1949.62|1961.77|1950.27|1961.12|1949.62|10
1736838750000|2025-01-14 07:12:30|1961.06|1949.56|1961.14|1949.64|1961.38|1949.88|1961.02|1949.52|10
1736838760000|2025-01-14 07:12:40|1961.13|1949.63|1961.12|1949.62|1961.13|1949.63|1961.12|1949.62|2
1736838770000|2025-01-14 07:12:50|1961.13|1949.63|1961.06|1949.56|1961.59|1950.09|1960.9|1949.4|17
1736838780000|2025-01-14 07:13:00|1960.99|1949.49|1961.41|1949.91|1961.46|1949.96|1960.99|1949.49|18
1736838790000|2025-01-14 07:13:10|1961.43|1949.93|1960.72|1949.22|1961.43|1949.93|1960.61|1949.11|14
1736838800000|2025-01-14 07:13:20|1960.79|1949.29|1960.61|1949.11|1960.81|1949.31|1960.58|1949.08|15
1736838810000|2025-01-14 07:13:30|1960.62|1949.12|1961.18|1949.68|1961.22|1949.72|1960.62|1949.12|15
1736838820000|2025-01-14 07:13:40|1961.25|1949.75|1961.17|1949.67|1961.38|1949.88|1961.11|1949.61|19
1736838830000|2025-01-14 07:13:50|1961.22|1949.72|1961.4|1949.9|1961.41|1949.91|1961.12|1949.62|14
1736838840000|2025-01-14 07:14:00|1961.37|1949.87|1961.82|1950.32|1962.42|1950.92|1961.37|1949.87|22
1736838850000|2025-01-14 07:14:10|1961.68|1950.18|1961.84|1950.34|1961.87|1950.37|1961.68|1950.18|20
1736838860000|2025-01-14 07:14:20|1961.8|1950.3|1961.11|1949.61|1961.84|1950.34|1961.02|1949.52|20
1736838870000|2025-01-14 07:14:30|1961.12|1949.62|1960.61|1949.11|1961.12|1949.62|1960.52|1949.02|23
1736838880000|2025-01-14 07:14:40|1960.59|1949.09|1960.18|1948.68|1960.59|1949.09|1960.13|1948.63|16
1736838890000|2025-01-14 07:14:50|1960.09|1948.59|1960.12|1948.62|1960.12|1948.62|1959.98|1948.48|16
1736838900000|2025-01-14 07:15:00|1960.11|1948.61|1959.63|1948.13|1960.55|1949.05|1959.63|1948.13|25
1736838910000|2025-01-14 07:15:10|1959.59|1948.09|1958.61|1947.11|1959.59|1948.09|1958.6|1947.1|18
1736838920000|2025-01-14 07:15:20|1958.6|1947.1|1959.67|1948.17|1959.78|1948.28|1958.6|1947.1|17
1736838930000|2025-01-14 07:15:30|1959.72|1948.22|1959.73|1948.23|1959.81|1948.31|1959.62|1948.12|12
1736838940000|2025-01-14 07:15:40|1959.75|1948.25|1959.05|1947.55|1959.75|1948.25|1958.7|1947.2|21
1736838950000|2025-01-14 07:15:50|1958.95|1947.45|1959.55|1948.05|1959.66|1948.16|1958.95|1947.45|19
1736838960000|2025-01-14 07:16:00|1959.48|1947.98|1959.52|1948.02|1959.52|1948.02|1959.13|1947.63|15
1736838970000|2025-01-14 07:16:10|1959.43|1947.93|1959.33|1947.83|1959.43|1947.93|1959.33|1947.83|2
1736838990000|2025-01-14 07:16:30|1959.57|1948.07|1959.51|1948.01|1959.57|1948.07|1959.51|1948.01|3
1736839000000|2025-01-14 07:16:40|1959.46|1947.96|1959.33|1947.83|1959.58|1948.08|1959.33|1947.83|11
1736839030000|2025-01-14 07:17:10|1958.4|1946.9|1956.91|1945.41|1958.4|1946.9|1956.91|1945.41|19
1736839040000|2025-01-14 07:17:20|1956.9|1945.4|1957.12|1945.62|1957.12|1945.62|1956.85|1945.35|15
1736839050000|2025-01-14 07:17:30|1957.07|1945.57|1956.5|1945|1957.07|1945.57|1956.39|1944.89|13
1736839060000|2025-01-14 07:17:40|1956.41|1944.91|1956.87|1945.37|1957.12|1945.62|1956.41|1944.91|21
1736839070000|2025-01-14 07:17:50|1957.06|1945.56|1957.12|1945.62|1957.12|1945.62|1956.93|1945.43|19
1736839080000|2025-01-14 07:18:00|1957.11|1945.61|1957.12|1945.62|1957.12|1945.62|1957.07|1945.57|4
1736839110000|2025-01-14 07:18:30|1957.08|1945.58|1957|1945.5|1957.08|1945.58|1956.94|1945.44|12
1736839120000|2025-01-14 07:18:40|1957.02|1945.52|1957.11|1945.61|1957.12|1945.62|1957.02|1945.52|11
1736839130000|2025-01-14 07:18:50|1957.1|1945.6|1956.88|1945.38|1957.12|1945.62|1956.87|1945.37|13
1736839140000|2025-01-14 07:19:00|1956.89|1945.39|1958.46|1946.96|1958.52|1947.02|1956.88|1945.38|13
1736839150000|2025-01-14 07:19:10|1958.45|1946.95|1958.19|1946.69|1958.49|1946.99|1958.19|1946.69|17
1736839160000|2025-01-14 07:19:20|1958.14|1946.64|1958.1|1946.6|1958.14|1946.64|1958.1|1946.6|2
1736839170000|2025-01-14 07:19:30|1957.64|1946.14|1957.54|1946.04|1957.85|1946.35|1957.54|1946.04|11
1736839180000|2025-01-14 07:19:40|1957.53|1946.03|1957.92|1946.42|1958.01|1946.51|1957.52|1946.02|24
1736839190000|2025-01-14 07:19:50|1957.86|1946.36|1958.08|1946.58|1958.39|1946.89|1957.86|1946.36|24
1736839200000|2025-01-14 07:20:00|1958.07|1946.57|1957.57|1946.07|1958.1|1946.6|1957.57|1946.07|18
1736839210000|2025-01-14 07:20:10|1957.53|1946.03|1957.11|1945.61|1957.57|1946.07|1957.09|1945.59|15
1736839220000|2025-01-14 07:20:20|1957.13|1945.63|1958.44|1946.94|1958.5|1947|1957.13|1945.63|21
1736839230000|2025-01-14 07:20:30|1958.48|1946.98|1958.46|1946.96|1958.62|1947.12|1958.41|1946.91|14
1736839240000|2025-01-14 07:20:40|1958.41|1946.91|1958.17|1946.67|1958.43|1946.93|1958.14|1946.64|25
1736839250000|2025-01-14 07:20:50|1958.19|1946.69|1958.28|1946.78|1958.42|1946.92|1958.19|1946.69|17
1736839260000|2025-01-14 07:21:00|1958.32|1946.82|1957.85|1946.35|1958.32|1946.82|1957.85|1946.35|12
1736839270000|2025-01-14 07:21:10|1957.84|1946.34|1956.86|1945.36|1957.84|1946.34|1956.86|1945.36|7
1736839280000|2025-01-14 07:21:20|1956.82|1945.32|1956.54|1945.04|1956.96|1945.46|1956.54|1945.04|14
1736839290000|2025-01-14 07:21:30|1956.57|1945.07|1956.4|1944.9|1956.57|1945.07|1956.22|1944.72|8
1736839300000|2025-01-14 07:21:40|1956.36|1944.86|1956.86|1945.36|1956.87|1945.37|1956.3|1944.8|20
1736839310000|2025-01-14 07:21:50|1956.83|1945.33|1956.52|1945.02|1956.83|1945.33|1956.5|1945|11
1736839320000|2025-01-14 07:22:00|1956.71|1945.21|1956.81|1945.31|1956.81|1945.31|1956.56|1945.06|6
1736839340000|2025-01-14 07:22:20|1957.35|1945.85|1957.78|1946.28|1957.78|1946.28|1957.35|1945.85|2
1736839350000|2025-01-14 07:22:30|1957.73|1946.23|1956.21|1944.71|1957.73|1946.23|1956.21|1944.71|22
1736839360000|2025-01-14 07:22:40|1956.35|1944.85|1956.78|1945.28|1956.79|1945.29|1956.17|1944.67|28
1736839370000|2025-01-14 07:22:50|1956.77|1945.27|1956.51|1945.01|1956.78|1945.28|1956.5|1945|21
1736839380000|2025-01-14 07:23:00|1956.69|1945.19|1956.56|1945.06|1956.85|1945.35|1956.56|1945.06|17
1736839390000|2025-01-14 07:23:10|1956.58|1945.08|1957.14|1945.64|1957.4|1945.9|1956.58|1945.08|20
1736839400000|2025-01-14 07:23:20|1957.2|1945.7|1957.53|1946.03|1957.58|1946.08|1957.05|1945.55|18
1736839410000|2025-01-14 07:23:30|1957.58|1946.08|1957.42|1945.92|1957.78|1946.28|1957.34|1945.84|15
1736839420000|2025-01-14 07:23:40|1957.37|1945.87|1957.62|1946.12|1957.69|1946.19|1957.34|1945.84|23
1736839430000|2025-01-14 07:23:50|1957.61|1946.11|1957.7|1946.2|1957.74|1946.24|1957.61|1946.11|15
1736839440000|2025-01-14 07:24:00|1957.59|1946.09|1957.69|1946.19|1957.7|1946.2|1957.16|1945.66|18
1736839450000|2025-01-14 07:24:10|1957.74|1946.24|1957.78|1946.28|1957.78|1946.28|1957.72|1946.22|4
1736839470000|2025-01-14 07:24:30|1957.74|1946.24|1958.21|1946.71|1958.21|1946.71|1957.74|1946.24|13
1736839480000|2025-01-14 07:24:40|1958.16|1946.66|1958.14|1946.64|1958.16|1946.66|1958.1|1946.6|11
1736839490000|2025-01-14 07:24:50|1958.19|1946.69|1958.44|1946.94|1958.45|1946.95|1958.19|1946.69|10
1736839500000|2025-01-14 07:25:00|1958.14|1946.64|1957.85|1946.35|1958.14|1946.64|1957.42|1945.92|18
1736839510000|2025-01-14 07:25:10|1957.74|1946.24|1958.55|1947.05|1958.55|1947.05|1957.56|1946.06|19
1736839520000|2025-01-14 07:25:20|1958.4|1946.9|1958.5|1947|1958.53|1947.03|1958.34|1946.84|16
1736839530000|2025-01-14 07:25:30|1958.51|1947.01|1958.34|1946.84|1958.55|1947.05|1958.33|1946.83|21
1736839540000|2025-01-14 07:25:40|1958.37|1946.87|1957.78|1946.28|1958.37|1946.87|1957.73|1946.23|7
1736839550000|2025-01-14 07:25:50|1957.73|1946.23|1958.62|1947.12|1958.62|1947.12|1957.68|1946.18|5
1736839580000|2025-01-14 07:26:20|1958.5|1947|1958.39|1946.89|1958.54|1947.04|1958.39|1946.89|3
1736839590000|2025-01-14 07:26:30|1958.29|1946.79|1958.14|1946.64|1958.51|1947.01|1958.11|1946.61|19
1736839600000|2025-01-14 07:26:40|1958.11|1946.61|1958.18|1946.68|1958.18|1946.68|1958.02|1946.52|8
1736839610000|2025-01-14 07:26:50|1958.17|1946.67|1958.42|1946.92|1958.45|1946.95|1958.17|1946.67|17
1736839620000|2025-01-14 07:27:00|1958.27|1946.77|1958.04|1946.54|1958.27|1946.77|1958.04|1946.54|11
1736839630000|2025-01-14 07:27:10|1957.89|1946.39|1957.61|1946.11|1957.9|1946.4|1957.48|1945.98|16
1736839640000|2025-01-14 07:27:20|1957.6|1946.1|1956.81|1945.31|1957.66|1946.16|1956.75|1945.25|21
1736839650000|2025-01-14 07:27:30|1956.76|1945.26|1957.59|1946.09|1957.68|1946.18|1956.76|1945.26|19
1736839660000|2025-01-14 07:27:40|1957.6|1946.1|1957.75|1946.25|1957.75|1946.25|1957.56|1946.06|12
1736839670000|2025-01-14 07:27:50|1957.78|1946.28|1957.76|1946.26|1957.88|1946.38|1957.74|1946.24|10
1736839680000|2025-01-14 07:28:00|1957.77|1946.27|1957.57|1946.07|1957.77|1946.27|1957.49|1945.99|11
1736839690000|2025-01-14 07:28:10|1957.49|1945.99|1957.6|1946.1|1957.6|1946.1|1957.44|1945.94|7
1736839700000|2025-01-14 07:28:20|1957.55|1946.05|1957.3|1945.8|1957.55|1946.05|1957.27|1945.77|7
1736839720000|2025-01-14 07:28:40|1957.2|1945.7|1956.92|1945.42|1957.2|1945.7|1956.9|1945.4|3
1736839730000|2025-01-14 07:28:50|1956.85|1945.35|1957.35|1945.85|1957.43|1945.93|1956.85|1945.35|9
1736839740000|2025-01-14 07:29:00|1957.39|1945.89|1957.14|1945.64|1957.7|1946.2|1957.14|1945.64|15
1736839750000|2025-01-14 07:29:10|1956.81|1945.31|1956.66|1945.16|1956.95|1945.45|1956.65|1945.15|11
1736839760000|2025-01-14 07:29:20|1956.7|1945.2|1956.71|1945.21|1956.93|1945.43|1956.65|1945.15|14
1736839770000|2025-01-14 07:29:30|1956.73|1945.23|1956.8|1945.3|1956.91|1945.41|1956.71|1945.21|10
1736839780000|2025-01-14 07:29:40|1956.82|1945.32|1957.57|1946.07|1957.59|1946.09|1956.72|1945.22|12
1736839790000|2025-01-14 07:29:50|1957.8|1946.3|1957.92|1946.42|1957.92|1946.42|1957.65|1946.15|10
1736839800000|2025-01-14 07:30:00|1957.79|1946.29|1957.73|1946.23|1957.82|1946.32|1957.73|1946.23|4
1736839810000|2025-01-14 07:30:10|1957.66|1946.16|1957.92|1946.42|1957.92|1946.42|1957.55|1946.05|14
1736839840000|2025-01-14 07:30:40|1958.52|1947.02|1958.52|1947.02|1958.52|1947.02|1958.52|1947.02|1
1736839850000|2025-01-14 07:30:50|1958.75|1947.25|1958.98|1947.48|1958.98|1947.48|1958.75|1947.25|2
1736839860000|2025-01-14 07:31:00|1959.04|1947.54|1959.74|1948.24|1959.74|1948.24|1959.04|1947.54|4
1736839880000|2025-01-14 07:31:20|1959.73|1948.23|1959.57|1948.07|1959.73|1948.23|1959.57|1948.07|9
1736839890000|2025-01-14 07:31:30|1959.58|1948.08|1958.99|1947.49|1959.58|1948.08|1958.89|1947.39|7
1736839900000|2025-01-14 07:31:40|1959|1947.5|1958.72|1947.22|1959|1947.5|1958.43|1946.93|15
1736839910000|2025-01-14 07:31:50|1958.7|1947.2|1959.05|1947.55|1959.35|1947.85|1958.7|1947.2|18
1736839920000|2025-01-14 07:32:00|1958.95|1947.45|1958.33|1946.83|1958.95|1947.45|1958.22|1946.72|20
1736839930000|2025-01-14 07:32:10|1958.35|1946.85|1958.59|1947.09|1958.59|1947.09|1958.25|1946.75|14
1736839940000|2025-01-14 07:32:20|1958.56|1947.06|1958.59|1947.09|1958.59|1947.09|1958.47|1946.97|6
1736839950000|2025-01-14 07:32:30|1959.74|1948.24|1959.74|1948.24|1959.74|1948.24|1959.74|1948.24|1
1736839960000|2025-01-14 07:32:40|1959.65|1948.15|1958.99|1947.49|1959.65|1948.15|1958.99|1947.49|9
1736839970000|2025-01-14 07:32:50|1958.88|1947.38|1958.84|1947.34|1958.89|1947.39|1958.84|1947.34|4
1736839980000|2025-01-14 07:33:00|1958.83|1947.33|1958.25|1946.75|1958.83|1947.33|1958.25|1946.75|6
1736839990000|2025-01-14 07:33:10|1958.26|1946.76|1957.9|1946.4|1958.33|1946.83|1957.8|1946.3|12
1736840000000|2025-01-14 07:33:20|1957.86|1946.36|1957.57|1946.07|1958.03|1946.53|1957.57|1946.07|11
1736840010000|2025-01-14 07:33:30|1957.11|1945.61|1957.03|1945.53|1957.24|1945.74|1957.03|1945.53|15
1736840020000|2025-01-14 07:33:40|1957.12|1945.62|1957.3|1945.8|1957.51|1946.01|1957.12|1945.62|9
1736840030000|2025-01-14 07:33:50|1957.04|1945.54|1956.6|1945.1|1957.04|1945.54|1956.6|1945.1|9
1736840040000|2025-01-14 07:34:00|1956.57|1945.07|1956.38|1944.88|1956.57|1945.07|1956.38|1944.88|20
1736840050000|2025-01-14 07:34:10|1956.39|1944.89|1956.38|1944.88|1956.39|1944.89|1956.38|1944.88|4
1736840120000|2025-01-14 07:35:20|1954.86|1943.36|1954.82|1943.32|1954.86|1943.36|1954.82|1943.32|2
1736840130000|2025-01-14 07:35:30|1953.89|1942.39|1953.71|1942.21|1953.89|1942.39|1953.09|1941.59|14
1736840140000|2025-01-14 07:35:40|1953.63|1942.13|1953.87|1942.37|1953.99|1942.49|1953.4|1941.9|26
1736840150000|2025-01-14 07:35:50|1953.83|1942.33|1953.92|1942.42|1954.08|1942.58|1953.8|1942.3|21
1736840160000|2025-01-14 07:36:00|1953.95|1942.45|1954.91|1943.41|1954.91|1943.41|1953.92|1942.42|24
1736840170000|2025-01-14 07:36:10|1954.94|1943.44|1954.87|1943.37|1955.62|1944.12|1954.87|1943.37|10
1736840180000|2025-01-14 07:36:20|1954.82|1943.32|1955.31|1943.81|1955.31|1943.81|1954.49|1942.99|16
1736840190000|2025-01-14 07:36:30|1955.58|1944.08|1955.85|1944.35|1956.3|1944.8|1955.58|1944.08|22
1736840200000|2025-01-14 07:36:40|1955.88|1944.38|1954.82|1943.32|1955.88|1944.38|1954.64|1943.14|13
1736840210000|2025-01-14 07:36:50|1954.87|1943.37|1953.97|1942.47|1954.87|1943.37|1953.95|1942.45|10
1736840220000|2025-01-14 07:37:00|1953.96|1942.46|1953.92|1942.42|1954.06|1942.56|1953.88|1942.38|10
1736840230000|2025-01-14 07:37:10|1953.91|1942.41|1953.86|1942.36|1953.95|1942.45|1953.86|1942.36|7
1736840240000|2025-01-14 07:37:20|1953.83|1942.33|1953.66|1942.16|1953.83|1942.33|1953.5|1942|12
1736840250000|2025-01-14 07:37:30|1953.71|1942.21|1953.7|1942.2|1953.71|1942.21|1953.67|1942.17|4
1736840260000|2025-01-14 07:37:40|1953.68|1942.18|1953.56|1942.06|1953.7|1942.2|1953.51|1942.01|10
1736840270000|2025-01-14 07:37:50|1953.65|1942.15|1953.85|1942.35|1953.9|1942.4|1953.65|1942.15|6
1736840280000|2025-01-14 07:38:00|1953.73|1942.23|1953.56|1942.06|1953.82|1942.32|1953.43|1941.93|10
1736840290000|2025-01-14 07:38:10|1953.61|1942.11|1953.68|1942.18|1953.7|1942.2|1953.51|1942.01|9
1736840300000|2025-01-14 07:38:20|1953.73|1942.23|1953.82|1942.32|1953.89|1942.39|1953.73|1942.23|5
1736840310000|2025-01-14 07:38:30|1953.83|1942.33|1953.61|1942.11|1953.84|1942.34|1953.51|1942.01|19
1736840320000|2025-01-14 07:38:40|1953.68|1942.18|1953.77|1942.27|1953.78|1942.28|1953.68|1942.18|11
1736840330000|2025-01-14 07:38:50|1953.76|1942.26|1953.67|1942.17|1953.9|1942.4|1953.66|1942.16|20
1736840340000|2025-01-14 07:39:00|1953.6|1942.1|1953.9|1942.4|1953.9|1942.4|1953.59|1942.09|13
1736840350000|2025-01-14 07:39:10|1953.89|1942.39|1953.9|1942.4|1953.9|1942.4|1953.89|1942.39|2
1736840360000|2025-01-14 07:39:20|1953.84|1942.34|1953.79|1942.29|1953.84|1942.34|1953.73|1942.23|14
1736840370000|2025-01-14 07:39:30|1953.84|1942.34|1953.8|1942.3|1953.84|1942.34|1953.79|1942.29|4
1736840380000|2025-01-14 07:39:40|1953.73|1942.23|1953.66|1942.16|1953.76|1942.26|1953.66|1942.16|4
1736840390000|2025-01-14 07:39:50|1953.63|1942.13|1953.9|1942.4|1953.9|1942.4|1953.63|1942.13|11
1736840400000|2025-01-14 07:40:00|1953.73|1942.23|1953.66|1942.16|1953.79|1942.29|1953.46|1941.96|19
1736840410000|2025-01-14 07:40:10|1953.71|1942.21|1953.9|1942.4|1953.9|1942.4|1953.71|1942.21|7
1736840420000|2025-01-14 07:40:20|1953.89|1942.39|1953.44|1941.94|1953.9|1942.4|1953.43|1941.93|7
1736840430000|2025-01-14 07:40:30|1953.56|1942.06|1953.71|1942.21|1953.79|1942.29|1953.56|1942.06|14
1736840440000|2025-01-14 07:40:40|1953.65|1942.15|1953.71|1942.21|1953.73|1942.23|1953.31|1941.81|21
1736840450000|2025-01-14 07:40:50|1953.7|1942.2|1953.61|1942.11|1953.7|1942.2|1953.47|1941.97|15
1736840460000|2025-01-14 07:41:00|1953.76|1942.26|1953.67|1942.17|1953.9|1942.4|1953.66|1942.16|18
1736840470000|2025-01-14 07:41:10|1953.66|1942.16|1952.78|1941.28|1953.66|1942.16|1952.74|1941.24|17
1736840480000|2025-01-14 07:41:20|1952.92|1941.42|1953.45|1941.95|1953.58|1942.08|1952.77|1941.27|24
1736840490000|2025-01-14 07:41:30|1953.4|1941.9|1953.58|1942.08|1953.61|1942.11|1953.25|1941.75|17
1736840500000|2025-01-14 07:41:40|1953.48|1941.98|1953.61|1942.11|1953.61|1942.11|1952.84|1941.34|23
1736840510000|2025-01-14 07:41:50|1953.62|1942.12|1953.44|1941.94|1953.7|1942.2|1953.41|1941.91|14
1736840520000|2025-01-14 07:42:00|1953.36|1941.86|1952.64|1941.14|1953.46|1941.96|1952.64|1941.14|15
1736840530000|2025-01-14 07:42:10|1952.67|1941.17|1952.74|1941.24|1952.74|1941.24|1952.43|1940.93|13
1736840540000|2025-01-14 07:42:20|1952.67|1941.17|1952.77|1941.27|1952.77|1941.27|1952.46|1940.96|17
1736840550000|2025-01-14 07:42:30|1952.9|1941.4|1953.06|1941.56|1953.57|1942.07|1952.9|1941.4|19
1736840560000|2025-01-14 07:42:40|1953.05|1941.55|1953.11|1941.61|1953.12|1941.62|1952.74|1941.24|21
1736840570000|2025-01-14 07:42:50|1953.16|1941.66|1953.14|1941.64|1953.16|1941.66|1952.98|1941.48|18
1736840580000|2025-01-14 07:43:00|1953.16|1941.66|1953.24|1941.74|1953.36|1941.86|1953.16|1941.66|12
1736840590000|2025-01-14 07:43:10|1953.27|1941.77|1953.36|1941.86|1953.36|1941.86|1953.25|1941.75|6
1736840750000|2025-01-14 07:45:50|1953.92|1942.42|1954.41|1942.91|1954.48|1942.98|1953.92|1942.42|4
1736840760000|2025-01-14 07:46:00|1954.38|1942.88|1954.48|1942.98|1954.48|1942.98|1954.31|1942.81|5
1736840790000|2025-01-14 07:46:30|1954.41|1942.91|1954.42|1942.92|1954.42|1942.92|1954.41|1942.91|2
1736840800000|2025-01-14 07:46:40|1954.47|1942.97|1954.08|1942.58|1954.47|1942.97|1953.82|1942.32|15
1736840810000|2025-01-14 07:46:50|1954.26|1942.76|1954.21|1942.71|1954.26|1942.76|1953.86|1942.36|22
1736840820000|2025-01-14 07:47:00|1954.19|1942.69|1954.29|1942.79|1954.44|1942.94|1954.18|1942.68|20
1736840830000|2025-01-14 07:47:10|1954.28|1942.78|1954.38|1942.88|1954.48|1942.98|1954.28|1942.78|13
1736840840000|2025-01-14 07:47:20|1954.44|1942.94|1953.74|1942.24|1954.44|1942.94|1953.69|1942.19|12
1736840850000|2025-01-14 07:47:30|1953.67|1942.17|1953.76|1942.26|1954.02|1942.52|1953.67|1942.17|12
1736840860000|2025-01-14 07:47:40|1953.74|1942.24|1953.09|1941.59|1953.74|1942.24|1952.79|1941.29|17
1736840870000|2025-01-14 07:47:50|1953.08|1941.58|1952.9|1941.4|1953.08|1941.58|1952.9|1941.4|10
1736840880000|2025-01-14 07:48:00|1952.78|1941.28|1953.02|1941.52|1953.08|1941.58|1952.78|1941.28|20
1736840890000|2025-01-14 07:48:10|1952.97|1941.47|1952.53|1941.03|1953.02|1941.52|1952.53|1941.03|9
1736840900000|2025-01-14 07:48:20|1952.49|1940.99|1952.06|1940.56|1952.62|1941.12|1951.91|1940.41|13
1736840910000|2025-01-14 07:48:30|1951.97|1940.47|1952.62|1941.12|1952.67|1941.17|1951.89|1940.39|14
1736840920000|2025-01-14 07:48:40|1952.72|1941.22|1953.29|1941.79|1953.29|1941.79|1952.72|1941.22|5
1736840930000|2025-01-14 07:48:50|1953.25|1941.75|1953.2|1941.7|1953.25|1941.75|1953.2|1941.7|2
1736840940000|2025-01-14 07:49:00|1953.22|1941.72|1953.29|1941.79|1953.29|1941.79|1953.13|1941.63|17
1736840950000|2025-01-14 07:49:10|1953.27|1941.77|1953.29|1941.79|1953.29|1941.79|1953.27|1941.77|2
1736840960000|2025-01-14 07:49:20|1953.27|1941.77|1953.24|1941.74|1953.27|1941.77|1953.2|1941.7|3
1736840970000|2025-01-14 07:49:30|1953.28|1941.78|1953.29|1941.79|1953.29|1941.79|1953.28|1941.78|2
1736841000000|2025-01-14 07:50:00|1953.21|1941.71|1952.56|1941.06|1953.21|1941.71|1952.26|1940.76|16
1736841010000|2025-01-14 07:50:10|1952.79|1941.29|1953.01|1941.51|1953.04|1941.54|1952.79|1941.29|4
1736841020000|2025-01-14 07:50:20|1953.16|1941.66|1952.96|1941.46|1953.16|1941.66|1952.95|1941.45|10
1736841030000|2025-01-14 07:50:30|1952.98|1941.48|1952.55|1941.05|1952.98|1941.48|1952.52|1941.02|11
1736841040000|2025-01-14 07:50:40|1952.89|1941.39|1951.72|1940.22|1952.89|1941.39|1951.72|1940.22|17
1736841050000|2025-01-14 07:50:50|1951.75|1940.25|1951.82|1940.32|1952.39|1940.89|1951.67|1940.17|20
1736841060000|2025-01-14 07:51:00|1951.8|1940.3|1952.08|1940.58|1952.19|1940.69|1951.58|1940.08|27
1736841070000|2025-01-14 07:51:10|1951.82|1940.32|1951.88|1940.38|1951.88|1940.38|1951.8|1940.3|7
1736841080000|2025-01-14 07:51:20|1951.78|1940.28|1951.78|1940.28|1951.78|1940.28|1951.78|1940.28|1
1736841090000|2025-01-14 07:51:30|1951.92|1940.42|1951.92|1940.42|1951.92|1940.42|1951.92|1940.42|1
1736841100000|2025-01-14 07:51:40|1951.51|1940.01|1952.37|1940.87|1952.47|1940.97|1951.51|1940.01|14
1736841110000|2025-01-14 07:51:50|1952.4|1940.9|1950.96|1939.46|1952.89|1941.39|1950.8|1939.3|24
1736841120000|2025-01-14 07:52:00|1951|1939.5|1949.7|1938.2|1951.12|1939.62|1949.6|1938.1|28
1736841130000|2025-01-14 07:52:10|1949.72|1938.22|1949.29|1937.79|1949.73|1938.23|1949.28|1937.78|15
1736841140000|2025-01-14 07:52:20|1949.27|1937.77|1949.17|1937.67|1949.33|1937.83|1948.75|1937.25|21
1736841150000|2025-01-14 07:52:30|1949.14|1937.64|1949.4|1937.9|1949.72|1938.22|1949.12|1937.62|11
1736841160000|2025-01-14 07:52:40|1949.39|1937.89|1949.65|1938.15|1949.65|1938.15|1949.09|1937.59|11
1736841170000|2025-01-14 07:52:50|1949.95|1938.45|1949.63|1938.13|1950.11|1938.61|1949.41|1937.91|11
1736841180000|2025-01-14 07:53:00|1949.76|1938.26|1950.53|1939.03|1950.57|1939.07|1949.76|1938.26|20
1736841190000|2025-01-14 07:53:10|1950.52|1939.02|1951.42|1939.92|1951.42|1939.92|1950.52|1939.02|17
1736841200000|2025-01-14 07:53:20|1951.39|1939.89|1951.68|1940.18|1951.69|1940.19|1951.32|1939.82|20
1736841210000|2025-01-14 07:53:30|1951.65|1940.15|1951.79|1940.29|1951.79|1940.29|1951.58|1940.08|14
1736841220000|2025-01-14 07:53:40|1951.69|1940.19|1951.66|1940.16|1951.69|1940.19|1951.65|1940.15|3
1736841230000|2025-01-14 07:53:50|1951.65|1940.15|1951.79|1940.29|1951.79|1940.29|1951.31|1939.81|6
1736841300000|2025-01-14 07:55:00|1951.7|1940.2|1951.61|1940.11|1951.78|1940.28|1951.59|1940.09|7
1736841310000|2025-01-14 07:55:10|1951.6|1940.1|1951.53|1940.03|1951.6|1940.1|1951.37|1939.87|6
1736841320000|2025-01-14 07:55:20|1951.52|1940.02|1951.5|1940|1951.59|1940.09|1951.28|1939.78|14
1736841330000|2025-01-14 07:55:30|1951.49|1939.99|1951.52|1940.02|1951.71|1940.21|1951.49|1939.99|13
1736841340000|2025-01-14 07:55:40|1951.51|1940.01|1951.49|1939.99|1951.55|1940.05|1951.29|1939.79|20
1736841350000|2025-01-14 07:55:50|1951.54|1940.04|1951.6|1940.1|1951.63|1940.13|1951.54|1940.04|5
1736841360000|2025-01-14 07:56:00|1951.65|1940.15|1951.54|1940.04|1951.7|1940.2|1951.54|1940.04|8
1736841370000|2025-01-14 07:56:10|1951.58|1940.08|1951.2|1939.7|1951.58|1940.08|1951.15|1939.65|4
1736841380000|2025-01-14 07:56:20|1951.27|1939.77|1951.47|1939.97|1951.57|1940.07|1951.27|1939.77|10
1736841390000|2025-01-14 07:56:30|1951.61|1940.11|1951.52|1940.02|1951.63|1940.13|1951.42|1939.92|16
1736841400000|2025-01-14 07:56:40|1951.57|1940.07|1951.47|1939.97|1951.57|1940.07|1951.46|1939.96|3
1736841410000|2025-01-14 07:56:50|1951.46|1939.96|1951.47|1939.97|1951.47|1939.97|1951.46|1939.96|2
1736841420000|2025-01-14 07:57:00|1951.49|1939.99|1951.48|1939.98|1951.51|1940.01|1951.46|1939.96|12
1736841430000|2025-01-14 07:57:10|1951.49|1939.99|1951.32|1939.82|1951.49|1939.99|1951.28|1939.78|5
1736841440000|2025-01-14 07:57:20|1951.33|1939.83|1951.44|1939.94|1951.44|1939.94|1951.33|1939.83|5
1736841450000|2025-01-14 07:57:30|1951.45|1939.95|1950.97|1939.47|1951.49|1939.99|1950.92|1939.42|7
1736841460000|2025-01-14 07:57:40|1951.05|1939.55|1951.12|1939.62|1951.22|1939.72|1951.05|1939.55|17
1736841470000|2025-01-14 07:57:50|1951.11|1939.61|1950.56|1939.06|1951.11|1939.61|1950.47|1938.97|6
1736841480000|2025-01-14 07:58:00|1950.51|1939.01|1950.51|1939.01|1950.61|1939.11|1950.51|1939.01|16
1736841490000|2025-01-14 07:58:10|1950.52|1939.02|1950.27|1938.77|1950.52|1939.02|1950.27|1938.77|9
1736841500000|2025-01-14 07:58:20|1950.14|1938.64|1949.75|1938.25|1950.14|1938.64|1949.74|1938.24|7
1736841510000|2025-01-14 07:58:30|1949.78|1938.28|1949.58|1938.08|1949.78|1938.28|1949.58|1938.08|16
1736841520000|2025-01-14 07:58:40|1949.63|1938.13|1949.54|1938.04|1949.63|1938.13|1949.53|1938.03|9
1736841530000|2025-01-14 07:58:50|1949.55|1938.05|1949.18|1937.68|1949.55|1938.05|1949.18|1937.68|18
1736841540000|2025-01-14 07:59:00|1949.13|1937.63|1948.84|1937.34|1949.13|1937.63|1948.82|1937.32|15
1736841550000|2025-01-14 07:59:10|1948.87|1937.37|1948.8|1937.3|1948.91|1937.41|1948.8|1937.3|5
1736841560000|2025-01-14 07:59:20|1948.85|1937.35|1948.77|1937.27|1949.03|1937.53|1948.77|1937.27|16
1736841570000|2025-01-14 07:59:30|1948.72|1937.22|1948.64|1937.14|1948.72|1937.22|1948.42|1936.92|15
1736841580000|2025-01-14 07:59:40|1948.63|1937.13|1949.07|1937.57|1949.07|1937.57|1948.62|1937.12|14
1736841590000|2025-01-14 07:59:50|1949.16|1937.66|1949.08|1937.58|1949.16|1937.66|1948.99|1937.49|12
1736841600000|2025-01-14 08:00:00|1949.07|1937.57|1949.19|1937.69|1949.19|1937.69|1949.07|1937.57|5
1736841610000|2025-01-14 08:00:10|1949.82|1938.32|1949.82|1938.32|1949.82|1938.32|1949.82|1938.32|1
1736841640000|2025-01-14 08:00:40|1949.75|1938.25|1949.41|1937.91|1949.75|1938.25|1949.41|1937.91|6
1736841650000|2025-01-14 08:00:50|1949.56|1938.06|1949.63|1938.13|1949.64|1938.14|1949.42|1937.92|16
1736841660000|2025-01-14 08:01:00|1949.82|1938.32|1949.82|1938.32|1949.82|1938.32|1949.82|1938.32|1
1736841670000|2025-01-14 08:01:10|1950.51|1939.01|1951.19|1939.69|1951.19|1939.69|1950.51|1939.01|2
1736841710000|2025-01-14 08:01:50|1951.54|1940.04|1951.89|1940.39|1951.89|1940.39|1951.54|1940.04|2
1736841720000|2025-01-14 08:02:00|1951.94|1940.44|1952.67|1941.17|1952.67|1941.17|1951.94|1940.44|4
1736841730000|2025-01-14 08:02:10|1952.9|1941.4|1953.12|1941.62|1953.12|1941.62|1952.9|1941.4|2
1736841740000|2025-01-14 08:02:20|1954.12|1942.62|1954.75|1943.25|1954.75|1943.25|1954.12|1942.62|2
1736841750000|2025-01-14 08:02:30|1954.77|1943.27|1954.92|1943.42|1954.96|1943.46|1954.26|1942.76|13
1736841760000|2025-01-14 08:02:40|1954.91|1943.41|1954|1942.5|1954.91|1943.41|1953.87|1942.37|18
1736841770000|2025-01-14 08:02:50|1954.02|1942.52|1954.4|1942.9|1954.43|1942.93|1954|1942.5|23
1736841780000|2025-01-14 08:03:00|1954.41|1942.91|1955.79|1944.29|1955.79|1944.29|1954.41|1942.91|14
1736841820000|2025-01-14 08:03:40|1956.04|1944.54|1956.67|1945.17|1956.67|1945.17|1956.04|1944.54|4
1736841870000|2025-01-14 08:04:30|1956.77|1945.27|1956.86|1945.36|1956.86|1945.36|1956.77|1945.27|2
1736841880000|2025-01-14 08:04:40|1956.97|1945.47|1957.09|1945.59|1957.09|1945.59|1956.97|1945.47|2
1736841900000|2025-01-14 08:05:00|1957.2|1945.7|1958.46|1946.96|1958.46|1946.96|1957.2|1945.7|4
1736841910000|2025-01-14 08:05:10|1958.57|1947.07|1958.67|1947.17|1958.67|1947.17|1958.57|1947.07|2
1736841920000|2025-01-14 08:05:20|1958.85|1947.35|1959.02|1947.52|1959.02|1947.52|1958.85|1947.35|2
1736841930000|2025-01-14 08:05:30|1959.07|1947.57|1959.6|1948.1|1959.6|1948.1|1959.07|1947.57|4
1736841950000|2025-01-14 08:05:50|1959.69|1948.19|1960.36|1948.86|1960.36|1948.86|1959.69|1948.19|3
1736841960000|2025-01-14 08:06:00|1960.64|1949.14|1961.9|1950.4|1961.9|1950.4|1960.64|1949.14|7
1736842000000|2025-01-14 08:06:40|1961.56|1950.06|1961.29|1949.79|1961.71|1950.21|1961.07|1949.57|17
1736842010000|2025-01-14 08:06:50|1961.3|1949.8|1961.09|1949.59|1961.39|1949.89|1961.07|1949.57|13
1736842020000|2025-01-14 08:07:00|1961.26|1949.76|1961.61|1950.11|1961.7|1950.2|1961.26|1949.76|18
1736842030000|2025-01-14 08:07:10|1961.62|1950.12|1961.69|1950.19|1961.74|1950.24|1961.61|1950.11|17
1736842040000|2025-01-14 08:07:20|1961.7|1950.2|1961.9|1950.4|1961.9|1950.4|1961.69|1950.19|8
1736842050000|2025-01-14 08:07:30|1961.77|1950.27|1961.6|1950.1|1961.77|1950.27|1961.6|1950.1|4
1736842060000|2025-01-14 08:07:40|1961.41|1949.91|1961.38|1949.88|1961.41|1949.91|1961.38|1949.88|2
1736842070000|2025-01-14 08:07:50|1961.42|1949.92|1961.35|1949.85|1961.42|1949.92|1961.34|1949.84|4
1736842080000|2025-01-14 08:08:00|1961.3|1949.8|1959.31|1947.81|1961.3|1949.8|1959.31|1947.81|14
1736842090000|2025-01-14 08:08:10|1959.47|1947.97|1959.24|1947.74|1959.47|1947.97|1958.92|1947.42|21
1736842100000|2025-01-14 08:08:20|1959.21|1947.71|1959.62|1948.12|1959.62|1948.12|1958.92|1947.42|16
1736842110000|2025-01-14 08:08:30|1959.53|1948.03|1959.76|1948.26|1959.76|1948.26|1959.17|1947.67|12
1736842120000|2025-01-14 08:08:40|1959.63|1948.13|1959.89|1948.39|1959.89|1948.39|1959.58|1948.08|9
1736842130000|2025-01-14 08:08:50|1961.03|1949.53|1960.5|1949|1961.13|1949.63|1960.5|1949|10
1736842140000|2025-01-14 08:09:00|1960.47|1948.97|1959.63|1948.13|1960.5|1949|1959.63|1948.13|11
1736842150000|2025-01-14 08:09:10|1959.5|1948|1960.37|1948.87|1960.37|1948.87|1959.5|1948|18
1736842160000|2025-01-14 08:09:20|1960.38|1948.88|1961.02|1949.52|1961.07|1949.57|1960.38|1948.88|13
1736842170000|2025-01-14 08:09:30|1961.03|1949.53|1960.86|1949.36|1961.03|1949.53|1960.39|1948.89|17
1736842180000|2025-01-14 08:09:40|1960.64|1949.14|1960.7|1949.2|1960.82|1949.32|1960.61|1949.11|5
1736842190000|2025-01-14 08:09:50|1960.6|1949.1|1959.64|1948.14|1960.6|1949.1|1959.23|1947.73|17
1736842200000|2025-01-14 08:10:00|1959.84|1948.34|1959.49|1947.99|1960.5|1949|1959.45|1947.95|25
1736842210000|2025-01-14 08:10:10|1959.48|1947.98|1959.16|1947.66|1959.48|1947.98|1959.07|1947.57|14
1736842220000|2025-01-14 08:10:20|1958.38|1946.88|1959.52|1948.02|1959.52|1948.02|1958.38|1946.88|19
1736842230000|2025-01-14 08:10:30|1959.53|1948.03|1960.86|1949.36|1960.86|1949.36|1959.53|1948.03|18
1736842240000|2025-01-14 08:10:40|1960.75|1949.25|1961.39|1949.89|1961.39|1949.89|1960.75|1949.25|5
1736842260000|2025-01-14 08:11:00|1961.22|1949.72|1960.74|1949.24|1961.22|1949.72|1960.31|1948.81|17
1736842270000|2025-01-14 08:11:10|1960.75|1949.25|1961.39|1949.89|1961.39|1949.89|1960.75|1949.25|20
1736842280000|2025-01-14 08:11:20|1961.98|1950.48|1962.58|1951.08|1962.58|1951.08|1961.98|1950.48|2
1736842300000|2025-01-14 08:11:40|1962.71|1951.21|1963.55|1952.05|1963.55|1952.05|1962.71|1951.21|7
1736842320000|2025-01-14 08:12:00|1963.56|1952.06|1964.17|1952.67|1964.17|1952.67|1963.56|1952.06|6
1736842330000|2025-01-14 08:12:10|1964.36|1952.86|1965.3|1953.8|1965.3|1953.8|1964.36|1952.86|4
1736842340000|2025-01-14 08:12:20|1965.15|1953.65|1965.22|1953.72|1965.22|1953.72|1965.15|1953.65|2
1736842350000|2025-01-14 08:12:30|1965.12|1953.62|1965.18|1953.68|1965.23|1953.73|1965.11|1953.61|13
1736842360000|2025-01-14 08:12:40|1965.14|1953.64|1967.75|1956.25|1967.75|1956.25|1965.14|1953.64|16
1736842370000|2025-01-14 08:12:50|1967.65|1956.15|1966.55|1955.05|1967.66|1956.16|1966.52|1955.02|16
1736842380000|2025-01-14 08:13:00|1966.62|1955.12|1967.04|1955.54|1967.14|1955.64|1966.53|1955.03|15
1736842390000|2025-01-14 08:13:10|1967.37|1955.87|1967.21|1955.71|1967.37|1955.87|1967.07|1955.57|15
1736842400000|2025-01-14 08:13:20|1967.22|1955.72|1966.69|1955.19|1967.7|1956.2|1966.69|1955.19|19
1736842410000|2025-01-14 08:13:30|1966.79|1955.29|1967.18|1955.68|1967.18|1955.68|1966.45|1954.95|15
1736842420000|2025-01-14 08:13:40|1967.3|1955.8|1966.76|1955.26|1967.36|1955.86|1966.65|1955.15|21
1736842430000|2025-01-14 08:13:50|1966.72|1955.22|1967.34|1955.84|1967.41|1955.91|1966.72|1955.22|18
1736842440000|2025-01-14 08:14:00|1967.4|1955.9|1967.59|1956.09|1967.59|1956.09|1967.35|1955.85|8
1736842450000|2025-01-14 08:14:10|1967.64|1956.14|1967.83|1956.33|1967.83|1956.33|1967.64|1956.14|3
1736842460000|2025-01-14 08:14:20|1968.1|1956.6|1969.03|1957.53|1969.03|1957.53|1968.1|1956.6|6
1736842480000|2025-01-14 08:14:40|1969.02|1957.52|1969.02|1957.52|1969.02|1957.52|1969.02|1957.52|1
1736842490000|2025-01-14 08:14:50|1968.86|1957.36|1968.13|1956.63|1968.86|1957.36|1968.13|1956.63|6
1736842500000|2025-01-14 08:15:00|1968.07|1956.57|1969.03|1957.53|1969.03|1957.53|1967.9|1956.4|16
1736842510000|2025-01-14 08:15:10|1968.62|1957.12|1969.03|1957.53|1969.03|1957.53|1968.41|1956.91|18
1736842520000|2025-01-14 08:15:20|1969|1957.5|1969|1957.5|1969|1957.5|1969|1957.5|1
1736842530000|2025-01-14 08:15:30|1969.01|1957.51|1969.71|1958.21|1969.71|1958.21|1969.01|1957.51|7
1736842540000|2025-01-14 08:15:40|1970.51|1959.01|1971.33|1959.83|1971.33|1959.83|1970.51|1959.01|6
1736842550000|2025-01-14 08:15:50|1971.13|1959.63|1970.56|1959.06|1971.13|1959.63|1970.56|1959.06|2
1736842560000|2025-01-14 08:16:00|1970.29|1958.79|1968.47|1956.97|1970.29|1958.79|1968.47|1956.97|21
1736842570000|2025-01-14 08:16:10|1967.95|1956.45|1966.84|1955.34|1968.16|1956.66|1966.66|1955.16|17
1736842580000|2025-01-14 08:16:20|1966.87|1955.37|1966.71|1955.21|1967.49|1955.99|1966.68|1955.18|24
1736842590000|2025-01-14 08:16:30|1966.62|1955.12|1965.86|1954.36|1966.62|1955.12|1965.86|1954.36|24
1736842600000|2025-01-14 08:16:40|1965.85|1954.35|1965.82|1954.32|1966.32|1954.82|1965.63|1954.13|28
1736842610000|2025-01-14 08:16:50|1965.68|1954.18|1965.1|1953.6|1965.75|1954.25|1964.5|1953|25
1736842620000|2025-01-14 08:17:00|1965.05|1953.55|1963.61|1952.11|1965.05|1953.55|1963.61|1952.11|10
1736842630000|2025-01-14 08:17:10|1963.7|1952.2|1962.53|1951.03|1963.7|1952.2|1962.53|1951.03|22
1736842640000|2025-01-14 08:17:20|1962.52|1951.02|1964.18|1952.68|1964.57|1953.07|1962.52|1951.02|29
1736842650000|2025-01-14 08:17:30|1964.28|1952.78|1966.32|1954.82|1966.32|1954.82|1964.28|1952.78|19
1736842660000|2025-01-14 08:17:40|1966.3|1954.8|1971.15|1959.65|1971.15|1959.65|1966.3|1954.8|10
1736842670000|2025-01-14 08:17:50|1971.12|1959.62|1971.33|1959.83|1971.33|1959.83|1970.9|1959.4|22
1736842680000|2025-01-14 08:18:00|1971.17|1959.67|1971.86|1960.36|1972.31|1960.81|1971.17|1959.67|15
1736842690000|2025-01-14 08:18:10|1971.9|1960.4|1971.29|1959.79|1971.94|1960.44|1970.46|1958.96|26
1736842700000|2025-01-14 08:18:20|1971.34|1959.84|1971.6|1960.1|1972.03|1960.53|1971.27|1959.77|23
1736842710000|2025-01-14 08:18:30|1971.93|1960.43|1972.31|1960.81|1972.31|1960.81|1971.93|1960.43|5
1736842720000|2025-01-14 08:18:40|1972.22|1960.72|1972.13|1960.63|1972.22|1960.72|1972.09|1960.59|8
1736842730000|2025-01-14 08:18:50|1972.14|1960.64|1972.2|1960.7|1972.3|1960.8|1972.13|1960.63|12
1736842740000|2025-01-14 08:19:00|1972.12|1960.62|1971.26|1959.76|1972.12|1960.62|1970.96|1959.46|15
1736842750000|2025-01-14 08:19:10|1971.34|1959.84|1970.78|1959.28|1971.65|1960.15|1970.78|1959.28|18
1736842760000|2025-01-14 08:19:20|1970.73|1959.23|1970.55|1959.05|1970.77|1959.27|1969.74|1958.24|23
1736842770000|2025-01-14 08:19:30|1970.5|1959|1969.33|1957.83|1970.5|1959|1969.33|1957.83|12
1736842780000|2025-01-14 08:19:40|1969.37|1957.87|1968.72|1957.22|1969.37|1957.87|1968.72|1957.22|22
1736842790000|2025-01-14 08:19:50|1969.13|1957.63|1967.71|1956.21|1969.13|1957.63|1967.71|1956.21|21
1736842800000|2025-01-14 08:20:00|1967.73|1956.23|1967.07|1955.57|1967.73|1956.23|1967.07|1955.57|10
1736842810000|2025-01-14 08:20:10|1966.63|1955.13|1966.6|1955.1|1967.51|1956.01|1966.04|1954.54|30
1736842820000|2025-01-14 08:20:20|1966.43|1954.93|1965.44|1953.94|1966.47|1954.97|1965.44|1953.94|22
1736842830000|2025-01-14 08:20:30|1965.51|1954.01|1965.27|1953.77|1966.15|1954.65|1965.27|1953.77|19
1736842840000|2025-01-14 08:20:40|1965.21|1953.71|1964.77|1953.27|1965.41|1953.91|1964.67|1953.17|23
1736842850000|2025-01-14 08:20:50|1964.82|1953.32|1964.11|1952.61|1965.02|1953.52|1963.77|1952.27|19
1736842860000|2025-01-14 08:21:00|1964.01|1952.51|1964.75|1953.25|1965.04|1953.54|1963.8|1952.3|26
1736842870000|2025-01-14 08:21:10|1964.78|1953.28|1964.75|1953.25|1964.9|1953.4|1964.75|1953.25|6
1736842920000|2025-01-14 08:22:00|1964.11|1952.61|1963.47|1951.97|1964.11|1952.61|1963.47|1951.97|2
1736842930000|2025-01-14 08:22:10|1963.61|1952.11|1963.54|1952.04|1963.78|1952.28|1963.54|1952.04|11
1736842940000|2025-01-14 08:22:20|1962.75|1951.25|1963.58|1952.08|1963.61|1952.11|1962.64|1951.14|16
1736842950000|2025-01-14 08:22:30|1963.4|1951.9|1961.57|1950.07|1963.41|1951.91|1961.36|1949.86|25
1736842960000|2025-01-14 08:22:40|1961.39|1949.89|1961.54|1950.04|1961.64|1950.14|1960.87|1949.37|17
1736842970000|2025-01-14 08:22:50|1961.57|1950.07|1961.55|1950.05|1962.03|1950.53|1961.5|1950|21
1736842980000|2025-01-14 08:23:00|1961.64|1950.14|1960.96|1949.46|1961.73|1950.23|1960.83|1949.33|27
1736842990000|2025-01-14 08:23:10|1960.98|1949.48|1961.11|1949.61|1961.34|1949.84|1960.83|1949.33|25
1736843000000|2025-01-14 08:23:20|1961.04|1949.54|1961.55|1950.05|1961.62|1950.12|1960.78|1949.28|24
1736843010000|2025-01-14 08:23:30|1961.62|1950.12|1961.91|1950.41|1961.97|1950.47|1961.59|1950.09|18
1736843020000|2025-01-14 08:23:40|1961.9|1950.4|1962.19|1950.69|1962.3|1950.8|1961.69|1950.19|19
1736843030000|2025-01-14 08:23:50|1962.23|1950.73|1961.98|1950.48|1962.23|1950.73|1961.51|1950.01|19
1736843040000|2025-01-14 08:24:00|1962.15|1950.65|1962.25|1950.75|1962.31|1950.81|1961.94|1950.44|14
1736843050000|2025-01-14 08:24:10|1962.31|1950.81|1962.31|1950.81|1962.31|1950.81|1962.31|1950.81|1
1736843070000|2025-01-14 08:24:30|1962.25|1950.75|1961.67|1950.17|1962.25|1950.75|1961.67|1950.17|7
1736843080000|2025-01-14 08:24:40|1961.51|1950.01|1960.91|1949.41|1961.61|1950.11|1960.91|1949.41|15
1736843090000|2025-01-14 08:24:50|1960.9|1949.4|1960.56|1949.06|1960.9|1949.4|1960.55|1949.05|12
1736843100000|2025-01-14 08:25:00|1960.45|1948.95|1960.84|1949.34|1960.94|1949.44|1960.41|1948.91|20
1736843110000|2025-01-14 08:25:10|1960.58|1949.08|1960.54|1949.04|1960.58|1949.08|1959.95|1948.45|15
1736843120000|2025-01-14 08:25:20|1960.63|1949.13|1960.76|1949.26|1960.98|1949.48|1960.63|1949.13|24
1736843130000|2025-01-14 08:25:30|1960.71|1949.21|1960.97|1949.47|1960.97|1949.47|1960.71|1949.21|15
1736843140000|2025-01-14 08:25:40|1960.96|1949.46|1959.51|1948.01|1960.96|1949.46|1959.51|1948.01|20
1736843150000|2025-01-14 08:25:50|1959.47|1947.97|1959.09|1947.59|1959.47|1947.97|1959.09|1947.59|14
1736843160000|2025-01-14 08:26:00|1959|1947.5|1960.19|1948.69|1960.19|1948.69|1958.84|1947.34|29
1736843170000|2025-01-14 08:26:10|1960.13|1948.63|1958.99|1947.49|1960.13|1948.63|1958.99|1947.49|23
1736843180000|2025-01-14 08:26:20|1958.98|1947.48|1958.96|1947.46|1959.6|1948.1|1958.85|1947.35|25
1736843190000|2025-01-14 08:26:30|1959.01|1947.51|1958.79|1947.29|1959.01|1947.51|1958.46|1946.96|13
1736843200000|2025-01-14 08:26:40|1958.85|1947.35|1958.4|1946.9|1959.18|1947.68|1958.39|1946.89|19
1736843210000|2025-01-14 08:26:50|1958.39|1946.89|1959.07|1947.57|1959.07|1947.57|1958.35|1946.85|24
1736843220000|2025-01-14 08:27:00|1959.58|1948.08|1960.35|1948.85|1960.39|1948.89|1959.32|1947.82|19
1736843230000|2025-01-14 08:27:10|1960.38|1948.88|1960.39|1948.89|1960.39|1948.89|1960.37|1948.87|5
1736843240000|2025-01-14 08:27:20|1960.67|1949.17|1960.67|1949.17|1960.67|1949.17|1960.67|1949.17|1
1736843280000|2025-01-14 08:28:00|1960.5|1949|1960.67|1949.17|1960.67|1949.17|1960.5|1949|6
1736843310000|2025-01-14 08:28:30|1960.55|1949.05|1960.67|1949.17|1960.67|1949.17|1960.55|1949.05|7
1736843340000|2025-01-14 08:29:00|1961.32|1949.82|1961.32|1949.82|1961.32|1949.82|1961.32|1949.82|1
1736843350000|2025-01-14 08:29:10|1961.97|1950.47|1961.97|1950.47|1961.97|1950.47|1961.97|1950.47|1
1736843390000|2025-01-14 08:29:50|1962.14|1950.64|1962.88|1951.38|1962.88|1951.38|1962.14|1950.64|3
1736843400000|2025-01-14 08:30:00|1962.96|1951.46|1964.36|1952.86|1964.36|1952.86|1962.96|1951.46|8
1736843410000|2025-01-14 08:30:10|1964.38|1952.88|1966.3|1954.8|1966.3|1954.8|1964.38|1952.88|12
1736843430000|2025-01-14 08:30:30|1966.23|1954.73|1966.3|1954.8|1966.3|1954.8|1966.23|1954.73|9
1736843440000|2025-01-14 08:30:40|1966.29|1954.79|1967.34|1955.84|1967.34|1955.84|1966.29|1954.79|6
1736843450000|2025-01-14 08:30:50|1968.13|1956.63|1968.92|1957.42|1968.92|1957.42|1968.13|1956.63|4
1736843480000|2025-01-14 08:31:20|1968.81|1957.31|1968.81|1957.31|1968.81|1957.31|1968.81|1957.31|1
1736843490000|2025-01-14 08:31:30|1968.78|1957.28|1968.52|1957.02|1968.78|1957.28|1968.23|1956.73|13
1736843500000|2025-01-14 08:31:40|1968.35|1956.85|1967.56|1956.06|1968.35|1956.85|1967.56|1956.06|19
1736843510000|2025-01-14 08:31:50|1967.48|1955.98|1967.87|1956.37|1968.01|1956.51|1967.46|1955.96|24
1736843520000|2025-01-14 08:32:00|1967.91|1956.41|1968.08|1956.58|1968.43|1956.93|1967.77|1956.27|32
1736843530000|2025-01-14 08:32:10|1968.14|1956.64|1967.78|1956.28|1968.69|1957.19|1967.73|1956.23|22
1736843540000|2025-01-14 08:32:20|1967.75|1956.25|1965.34|1953.84|1967.75|1956.25|1965.3|1953.8|20
1736843550000|2025-01-14 08:32:30|1965.29|1953.79|1965.11|1953.61|1965.38|1953.88|1964.68|1953.18|28
1736843560000|2025-01-14 08:32:40|1964.95|1953.45|1964.54|1953.04|1965|1953.5|1964.51|1953.01|20
1736843570000|2025-01-14 08:32:50|1964.64|1953.14|1965.36|1953.86|1965.41|1953.91|1964.64|1953.14|25
1736843580000|2025-01-14 08:33:00|1965.32|1953.82|1964.62|1953.12|1965.36|1953.86|1964.61|1953.11|26
1736843590000|2025-01-14 08:33:10|1964.5|1953|1965.14|1953.64|1965.4|1953.9|1964.14|1952.64|22
1736843600000|2025-01-14 08:33:20|1965.24|1953.74|1965.45|1953.95|1965.57|1954.07|1964.84|1953.34|26
1736843610000|2025-01-14 08:33:30|1965.42|1953.92|1964.44|1952.94|1965.42|1953.92|1964.43|1952.93|18
1736843620000|2025-01-14 08:33:40|1964.32|1952.82|1964.72|1953.22|1964.76|1953.26|1964.26|1952.76|23
1736843630000|2025-01-14 08:33:50|1964.69|1953.19|1965.22|1953.72|1965.44|1953.94|1964.69|1953.19|15
1736843640000|2025-01-14 08:34:00|1965.27|1953.77|1966.59|1955.09|1966.59|1955.09|1965.27|1953.77|15
1736843650000|2025-01-14 08:34:10|1966.62|1955.12|1966.46|1954.96|1966.62|1955.12|1966.36|1954.86|16
1736843660000|2025-01-14 08:34:20|1966.52|1955.02|1966.62|1955.12|1966.62|1955.12|1966.52|1955.02|7
1736843680000|2025-01-14 08:34:40|1966.55|1955.05|1966.08|1954.58|1966.55|1955.05|1966.03|1954.53|8
1736843690000|2025-01-14 08:34:50|1966.26|1954.76|1966.36|1954.86|1966.46|1954.96|1966.11|1954.61|17
1736843700000|2025-01-14 08:35:00|1966.09|1954.59|1966.62|1955.12|1966.62|1955.12|1966.09|1954.59|18
1736843710000|2025-01-14 08:35:10|1966.67|1955.17|1967.15|1955.65|1967.15|1955.65|1966.67|1955.17|3
1736843730000|2025-01-14 08:35:30|1967.04|1955.54|1967.05|1955.55|1967.05|1955.55|1967.04|1955.54|2
1736843740000|2025-01-14 08:35:40|1967.06|1955.56|1967.15|1955.65|1967.15|1955.65|1967.05|1955.55|4
1736843760000|2025-01-14 08:36:00|1967.08|1955.58|1966.48|1954.98|1967.08|1955.58|1966.48|1954.98|3
1736843770000|2025-01-14 08:36:10|1966.44|1954.94|1966.4|1954.9|1966.45|1954.95|1966.37|1954.87|6
1736843780000|2025-01-14 08:36:20|1966.41|1954.91|1966.14|1954.64|1966.41|1954.91|1966.14|1954.64|5
1736843790000|2025-01-14 08:36:30|1966.09|1954.59|1966.31|1954.81|1966.37|1954.87|1966.04|1954.54|7
1736843800000|2025-01-14 08:36:40|1966.33|1954.83|1967.15|1955.65|1967.15|1955.65|1966.33|1954.83|20
1736843820000|2025-01-14 08:37:00|1967.19|1955.69|1967.23|1955.73|1967.23|1955.73|1967.19|1955.69|2
1736843840000|2025-01-14 08:37:20|1967.3|1955.8|1968.34|1956.84|1968.34|1956.84|1967.3|1955.8|4
1736843860000|2025-01-14 08:37:40|1968.63|1957.13|1969.68|1958.18|1969.68|1958.18|1968.63|1957.13|8
1736843870000|2025-01-14 08:37:50|1969.82|1958.32|1969.96|1958.46|1969.96|1958.46|1969.82|1958.32|2
1736843880000|2025-01-14 08:38:00|1970.08|1958.58|1970.78|1959.28|1970.78|1959.28|1970.08|1958.58|3
1736843890000|2025-01-14 08:38:10|1970.68|1959.18|1970.77|1959.27|1970.77|1959.27|1970.68|1959.18|13
1736843900000|2025-01-14 08:38:20|1970.76|1959.26|1970.52|1959.02|1970.76|1959.26|1970.31|1958.81|17
1736843910000|2025-01-14 08:38:30|1970.44|1958.94|1970.74|1959.24|1970.76|1959.26|1970.23|1958.73|19
1736843920000|2025-01-14 08:38:40|1970.75|1959.25|1970.78|1959.28|1970.78|1959.28|1970.75|1959.25|2
1736843930000|2025-01-14 08:38:50|1970.75|1959.25|1970.78|1959.28|1970.78|1959.28|1970.75|1959.25|4
1736843940000|2025-01-14 08:39:00|1970.76|1959.26|1970.33|1958.83|1970.76|1959.26|1970.19|1958.69|20
1736843950000|2025-01-14 08:39:10|1970.27|1958.77|1970.37|1958.87|1970.37|1958.87|1970.03|1958.53|17
1736843960000|2025-01-14 08:39:20|1970.09|1958.59|1970.37|1958.87|1970.37|1958.87|1969.99|1958.49|4
1736843980000|2025-01-14 08:39:40|1970.58|1959.08|1970.78|1959.28|1970.78|1959.28|1970.58|1959.08|2
1736843990000|2025-01-14 08:39:50|1970.58|1959.08|1970.68|1959.18|1970.68|1959.18|1970.58|1959.08|5
1736844000000|2025-01-14 08:40:00|1970.71|1959.21|1972.68|1961.18|1972.68|1961.18|1970.71|1959.21|15
1736844010000|2025-01-14 08:40:10|1972.69|1961.19|1971.95|1960.45|1972.69|1961.19|1971.95|1960.45|7
1736844020000|2025-01-14 08:40:20|1971.71|1960.21|1970.39|1958.89|1971.71|1960.21|1970.39|1958.89|9
1736844030000|2025-01-14 08:40:30|1970.14|1958.64|1970.05|1958.55|1970.14|1958.64|1970.04|1958.54|4
1736844040000|2025-01-14 08:40:40|1970|1958.5|1970.76|1959.26|1970.87|1959.37|1969.95|1958.45|14
1736844050000|2025-01-14 08:40:50|1970.66|1959.16|1970.5|1959|1971.07|1959.57|1969.89|1958.39|18
1736844060000|2025-01-14 08:41:00|1970.45|1958.95|1970.09|1958.59|1970.94|1959.44|1970.03|1958.53|22
1736844070000|2025-01-14 08:41:10|1970.04|1958.54|1970.05|1958.55|1970.05|1958.55|1970.04|1958.54|2
1736844080000|2025-01-14 08:41:20|1970.22|1958.72|1969.81|1958.31|1970.66|1959.16|1969.5|1958|16
1736844090000|2025-01-14 08:41:30|1970.16|1958.66|1970.48|1958.98|1971.26|1959.76|1970.16|1958.66|21
1736844100000|2025-01-14 08:41:40|1970.58|1959.08|1969.06|1957.56|1970.58|1959.08|1969.06|1957.56|19
1736844110000|2025-01-14 08:41:50|1969.02|1957.52|1969.58|1958.08|1969.67|1958.17|1968.66|1957.16|15
1736844120000|2025-01-14 08:42:00|1969.53|1958.03|1969.31|1957.81|1969.53|1958.03|1969.17|1957.67|15
1736844130000|2025-01-14 08:42:10|1969.64|1958.14|1970.75|1959.25|1970.75|1959.25|1969.64|1958.14|16
1736844150000|2025-01-14 08:42:30|1971.08|1959.58|1971.41|1959.91|1971.41|1959.91|1971.08|1959.58|2
1736844160000|2025-01-14 08:42:40|1970.98|1959.48|1970.32|1958.82|1971.3|1959.8|1970.27|1958.77|18
1736844170000|2025-01-14 08:42:50|1970.19|1958.69|1970.25|1958.75|1970.28|1958.78|1970.1|1958.6|8
1736844180000|2025-01-14 08:43:00|1970.7|1959.2|1971.41|1959.91|1971.41|1959.91|1970.59|1959.09|14
1736844210000|2025-01-14 08:43:30|1971.33|1959.83|1970.57|1959.07|1971.33|1959.83|1970.57|1959.07|13
1736844220000|2025-01-14 08:43:40|1970.52|1959.02|1970.38|1958.88|1970.52|1959.02|1970.18|1958.68|12
1736844230000|2025-01-14 08:43:50|1970.35|1958.85|1970.62|1959.12|1970.75|1959.25|1970.31|1958.81|16
1736844240000|2025-01-14 08:44:00|1970.58|1959.08|1971.41|1959.91|1971.41|1959.91|1970.26|1958.76|26
1736844250000|2025-01-14 08:44:10|1971.36|1959.86|1970.46|1958.96|1971.36|1959.86|1970.46|1958.96|10
1736844260000|2025-01-14 08:44:20|1970.52|1959.02|1971.4|1959.9|1971.4|1959.9|1970.52|1959.02|10
1736844270000|2025-01-14 08:44:30|1971.41|1959.91|1971.41|1959.91|1971.41|1959.91|1971.41|1959.91|1
1736844290000|2025-01-14 08:44:50|1971.14|1959.64|1971.14|1959.64|1971.19|1959.69|1971.14|1959.64|3
1736844300000|2025-01-14 08:45:00|1971.15|1959.65|1971.41|1959.91|1971.41|1959.91|1971.05|1959.55|8
1736844310000|2025-01-14 08:45:10|1971.3|1959.8|1971.41|1959.91|1971.41|1959.91|1971.15|1959.65|6
1736844320000|2025-01-14 08:45:20|1971.74|1960.24|1973.35|1961.85|1973.35|1961.85|1971.74|1960.24|3
1736844330000|2025-01-14 08:45:30|1974.31|1962.81|1974.54|1963.04|1974.64|1963.14|1973.94|1962.44|14
1736844340000|2025-01-14 08:45:40|1974.51|1963.01|1975.1|1963.6|1975.14|1963.64|1974.41|1962.91|13
1736844350000|2025-01-14 08:45:50|1975.13|1963.63|1976.77|1965.27|1976.77|1965.27|1975.13|1963.63|18
1736844360000|2025-01-14 08:46:00|1976.8|1965.3|1977.14|1965.64|1977.15|1965.65|1976.58|1965.08|17
1736844370000|2025-01-14 08:46:10|1977.13|1965.63|1976.1|1964.6|1977.13|1965.63|1976.09|1964.59|20
1736844380000|2025-01-14 08:46:20|1976|1964.5|1976.13|1964.63|1976.56|1965.06|1976|1964.5|17
1736844390000|2025-01-14 08:46:30|1976.14|1964.64|1974.7|1963.2|1976.14|1964.64|1974.7|1963.2|19
1736844400000|2025-01-14 08:46:40|1974.71|1963.21|1975.29|1963.79|1975.64|1964.14|1974.6|1963.1|21
1736844410000|2025-01-14 08:46:50|1975.19|1963.69|1975.37|1963.87|1975.47|1963.97|1974.82|1963.32|20
1736844420000|2025-01-14 08:47:00|1975.34|1963.84|1976.46|1964.96|1976.58|1965.08|1975.31|1963.81|20
1736844430000|2025-01-14 08:47:10|1976.68|1965.18|1977.04|1965.54|1977.04|1965.54|1976.68|1965.18|14
1736844440000|2025-01-14 08:47:20|1977.03|1965.53|1977.04|1965.54|1977.16|1965.66|1977|1965.5|15
1736844450000|2025-01-14 08:47:30|1976.84|1965.34|1977.29|1965.79|1977.29|1965.79|1976.84|1965.34|10
1736844460000|2025-01-14 08:47:40|1977.36|1965.86|1977.36|1965.86|1977.36|1965.86|1977.36|1965.86|1
1736844490000|2025-01-14 08:48:10|1977.26|1965.76|1977.81|1966.31|1977.81|1966.31|1977.26|1965.76|7
1736844520000|2025-01-14 08:48:40|1977.75|1966.25|1977.31|1965.81|1977.75|1966.25|1977.31|1965.81|10
1736844530000|2025-01-14 08:48:50|1977.3|1965.8|1977.4|1965.9|1977.51|1966.01|1977.13|1965.63|16
1736844540000|2025-01-14 08:49:00|1977.41|1965.91|1977.37|1965.87|1977.41|1965.91|1977.29|1965.79|18
1736844550000|2025-01-14 08:49:10|1977.26|1965.76|1977.59|1966.09|1977.59|1966.09|1977.26|1965.76|13
1736844560000|2025-01-14 08:49:20|1977.58|1966.08|1977.57|1966.07|1977.59|1966.09|1977.52|1966.02|7
1736844570000|2025-01-14 08:49:30|1977.56|1966.06|1977.48|1965.98|1977.59|1966.09|1977.05|1965.55|16
1736844580000|2025-01-14 08:49:40|1977.62|1966.12|1977.81|1966.31|1977.81|1966.31|1977.29|1965.79|15
1736844600000|2025-01-14 08:50:00|1977.97|1966.47|1978.13|1966.63|1978.13|1966.63|1977.97|1966.47|2
1736844660000|2025-01-14 08:51:00|1977.97|1966.47|1977.89|1966.39|1977.99|1966.49|1977.87|1966.37|9
1736844670000|2025-01-14 08:51:10|1977.88|1966.38|1977.3|1965.8|1977.89|1966.39|1977.23|1965.73|14
1736844680000|2025-01-14 08:51:20|1977.36|1965.86|1976.59|1965.09|1977.37|1965.87|1976.56|1965.06|16
1736844690000|2025-01-14 08:51:30|1976.49|1964.99|1976.71|1965.21|1976.77|1965.27|1976.33|1964.83|12
1736844700000|2025-01-14 08:51:40|1976.72|1965.22|1977.56|1966.06|1977.58|1966.08|1976.72|1965.22|18
1736844710000|2025-01-14 08:51:50|1977.61|1966.11|1977.82|1966.32|1977.82|1966.32|1977.39|1965.89|10
1736844720000|2025-01-14 08:52:00|1977.83|1966.33|1977.34|1965.84|1977.85|1966.35|1977.34|1965.84|17
1736844730000|2025-01-14 08:52:10|1977.36|1965.86|1976.64|1965.14|1977.67|1966.17|1976.64|1965.14|20
1736844740000|2025-01-14 08:52:20|1976.67|1965.17|1976.85|1965.35|1976.86|1965.36|1976.54|1965.04|13
1736844750000|2025-01-14 08:52:30|1976.83|1965.33|1978.11|1966.61|1978.11|1966.61|1976.63|1965.13|17
1736844760000|2025-01-14 08:52:40|1978.13|1966.63|1977.71|1966.21|1978.13|1966.63|1977.64|1966.14|21
1736844770000|2025-01-14 08:52:50|1977.76|1966.26|1978.26|1966.76|1978.26|1966.76|1977.76|1966.26|22
1736844780000|2025-01-14 08:53:00|1978.08|1966.58|1978.08|1966.58|1978.09|1966.59|1978.07|1966.57|4
1736844790000|2025-01-14 08:53:10|1978|1966.5|1977.51|1966.01|1978.06|1966.56|1977.45|1965.95|14
1736844800000|2025-01-14 08:53:20|1977.5|1966|1976.83|1965.33|1977.51|1966.01|1976.68|1965.18|16
1736844810000|2025-01-14 08:53:30|1976.82|1965.32|1978.12|1966.62|1978.12|1966.62|1976.79|1965.29|16
1736844820000|2025-01-14 08:53:40|1978.17|1966.67|1978.09|1966.59|1978.26|1966.76|1978.09|1966.59|8
1736844830000|2025-01-14 08:53:50|1977.77|1966.27|1977.96|1966.46|1977.98|1966.48|1977.67|1966.17|15
1736844840000|2025-01-14 08:54:00|1977.98|1966.48|1976.67|1965.17|1977.98|1966.48|1976.67|1965.17|21
1736844850000|2025-01-14 08:54:10|1976.68|1965.18|1976.33|1964.83|1976.68|1965.18|1976.31|1964.81|15
1736844860000|2025-01-14 08:54:20|1976.53|1965.03|1977.01|1965.51|1977.5|1966|1976.53|1965.03|20
1736844870000|2025-01-14 08:54:30|1976.64|1965.14|1977.34|1965.84|1977.34|1965.84|1976.38|1964.88|17
1736844880000|2025-01-14 08:54:40|1977.37|1965.87|1977.51|1966.01|1977.64|1966.14|1977.37|1965.87|15
1736844890000|2025-01-14 08:54:50|1977.44|1965.94|1977.25|1965.75|1977.51|1966.01|1977.18|1965.68|15
1736844900000|2025-01-14 08:55:00|1977.41|1965.91|1977.8|1966.3|1977.8|1966.3|1977.27|1965.77|19
1736844910000|2025-01-14 08:55:10|1977.89|1966.39|1977.65|1966.15|1977.89|1966.39|1977.65|1966.15|9
1736844920000|2025-01-14 08:55:20|1977.34|1965.84|1977.18|1965.68|1977.59|1966.09|1977.18|1965.68|25
1736844930000|2025-01-14 08:55:30|1976.68|1965.18|1978.05|1966.55|1978.12|1966.62|1976.68|1965.18|19
1736844940000|2025-01-14 08:55:40|1978.04|1966.54|1977.44|1965.94|1978.04|1966.54|1977.32|1965.82|20
1736844950000|2025-01-14 08:55:50|1977.45|1965.95|1977.39|1965.89|1977.45|1965.95|1977.38|1965.88|9
1736844960000|2025-01-14 08:56:00|1977.38|1965.88|1977.28|1965.78|1977.91|1966.41|1977.28|1965.78|20
1736844970000|2025-01-14 08:56:10|1977.35|1965.85|1977.39|1965.89|1977.56|1966.06|1976.59|1965.09|17
1736844980000|2025-01-14 08:56:20|1977.42|1965.92|1977.51|1966.01|1977.71|1966.21|1977.39|1965.89|12
1736844990000|2025-01-14 08:56:30|1977.63|1966.13|1976.42|1964.92|1977.63|1966.13|1976.42|1964.92|18
1736845000000|2025-01-14 08:56:40|1976.47|1964.97|1976.28|1964.78|1976.71|1965.21|1976.28|1964.78|15
1736845010000|2025-01-14 08:56:50|1976.78|1965.28|1976.83|1965.33|1977.03|1965.53|1976.72|1965.22|17
1736845020000|2025-01-14 08:57:00|1976.73|1965.23|1976.61|1965.11|1976.73|1965.23|1976.48|1964.98|14
1736845030000|2025-01-14 08:57:10|1976.59|1965.09|1976.78|1965.28|1976.78|1965.28|1976.51|1965.01|15
1736845040000|2025-01-14 08:57:20|1976.61|1965.11|1976.86|1965.36|1976.89|1965.39|1976.61|1965.11|21
1736845050000|2025-01-14 08:57:30|1976.81|1965.31|1977.12|1965.62|1977.19|1965.69|1976.66|1965.16|18
1736845060000|2025-01-14 08:57:40|1976.72|1965.22|1976.5|1965|1976.74|1965.24|1976.5|1965|16
1736845070000|2025-01-14 08:57:50|1976|1964.5|1977.4|1965.9|1977.41|1965.91|1976|1964.5|15
1736845080000|2025-01-14 08:58:00|1977.33|1965.83|1977.49|1965.99|1977.49|1965.99|1976.64|1965.14|23
1736845090000|2025-01-14 08:58:10|1977.45|1965.95|1977.15|1965.65|1977.45|1965.95|1977.15|1965.65|13
1736845100000|2025-01-14 08:58:20|1977.16|1965.66|1976.66|1965.16|1977.19|1965.69|1976.41|1964.91|17
1736845110000|2025-01-14 08:58:30|1976.71|1965.21|1976.54|1965.04|1976.71|1965.21|1976.53|1965.03|9
1736845120000|2025-01-14 08:58:40|1976.59|1965.09|1977.21|1965.71|1977.34|1965.84|1976.59|1965.09|16
1736845130000|2025-01-14 08:58:50|1976.98|1965.48|1976.93|1965.43|1976.98|1965.48|1976.93|1965.43|6
1736845140000|2025-01-14 08:59:00|1976.91|1965.41|1977.53|1966.03|1977.58|1966.08|1976.91|1965.41|12
1736845150000|2025-01-14 08:59:10|1977.58|1966.08|1977.81|1966.31|1977.86|1966.36|1977.58|1966.08|8
1736845160000|2025-01-14 08:59:20|1977.69|1966.19|1977.49|1965.99|1977.88|1966.38|1977.47|1965.97|20
1736845170000|2025-01-14 08:59:30|1977.47|1965.97|1976.68|1965.18|1977.65|1966.15|1976.68|1965.18|17
1736845180000|2025-01-14 08:59:40|1976.65|1965.15|1977.18|1965.68|1977.22|1965.72|1976.62|1965.12|13
1736845190000|2025-01-14 08:59:50|1977.16|1965.66|1977.28|1965.78|1977.28|1965.78|1976.93|1965.43|8
1736845200000|2025-01-14 09:00:00|1977.66|1966.16|1977.69|1966.19|1978.09|1966.59|1977.66|1966.16|14
1736845210000|2025-01-14 09:00:10|1977.16|1965.66|1978.19|1966.69|1978.44|1966.94|1977.16|1965.66|12
1736845220000|2025-01-14 09:00:20|1978.13|1966.63|1978.22|1966.72|1978.22|1966.72|1978.13|1966.63|5
1736845230000|2025-01-14 09:00:30|1978.13|1966.63|1977.74|1966.24|1978.13|1966.63|1977.72|1966.22|5
1736845240000|2025-01-14 09:00:40|1977.58|1966.08|1977.48|1965.98|1977.59|1966.09|1976.85|1965.35|15
1736845250000|2025-01-14 09:00:50|1977.39|1965.89|1977.96|1966.46|1977.96|1966.46|1977.3|1965.8|17
1736845260000|2025-01-14 09:01:00|1977.98|1966.48|1978.22|1966.72|1978.22|1966.72|1977.98|1966.48|10
1736845270000|2025-01-14 09:01:10|1978.21|1966.71|1978.22|1966.72|1978.22|1966.72|1978.18|1966.68|3
1736845310000|2025-01-14 09:01:50|1978.12|1966.62|1978.22|1966.72|1978.22|1966.72|1978.12|1966.62|8
1736845320000|2025-01-14 09:02:00|1978.19|1966.69|1978.22|1966.72|1978.22|1966.72|1978.15|1966.65|6
1736845330000|2025-01-14 09:02:10|1978.42|1966.92|1978.63|1967.13|1978.63|1967.13|1978.42|1966.92|2
1736845340000|2025-01-14 09:02:20|1978.71|1967.21|1979.3|1967.8|1979.3|1967.8|1978.71|1967.21|4
1736845370000|2025-01-14 09:02:50|1979.36|1967.86|1979.58|1968.08|1979.58|1968.08|1979.36|1967.86|4
1736845380000|2025-01-14 09:03:00|1979.65|1968.15|1980.47|1968.97|1980.47|1968.97|1979.65|1968.15|6
1736845390000|2025-01-14 09:03:10|1980.26|1968.76|1980.17|1968.67|1980.26|1968.76|1980.17|1968.67|3
1736845400000|2025-01-14 09:03:20|1980.12|1968.62|1979.67|1968.17|1980.12|1968.62|1979.61|1968.11|5
1736845410000|2025-01-14 09:03:30|1979.63|1968.13|1980.27|1968.77|1980.31|1968.81|1979.45|1967.95|19
1736845420000|2025-01-14 09:03:40|1980.09|1968.59|1978.97|1967.47|1980.11|1968.61|1978.97|1967.47|19
1736845430000|2025-01-14 09:03:50|1978.96|1967.46|1978.97|1967.47|1979.05|1967.55|1978.95|1967.45|9
1736845440000|2025-01-14 09:04:00|1978.94|1967.44|1978.32|1966.82|1978.94|1967.44|1978.32|1966.82|13
1736845450000|2025-01-14 09:04:10|1978.58|1967.08|1978.84|1967.34|1979.37|1967.87|1978.39|1966.89|21
1736845460000|2025-01-14 09:04:20|1978.81|1967.31|1978.8|1967.3|1979.32|1967.82|1978.64|1967.14|16
1736845470000|2025-01-14 09:04:30|1978.7|1967.2|1978.07|1966.57|1978.7|1967.2|1978.07|1966.57|8
1736845480000|2025-01-14 09:04:40|1978.08|1966.58|1976.46|1964.96|1978.08|1966.58|1976.46|1964.96|11
1736845490000|2025-01-14 09:04:50|1976.67|1965.17|1978.37|1966.87|1978.47|1966.97|1976.47|1964.97|20
1736845500000|2025-01-14 09:05:00|1978.36|1966.86|1977.94|1966.44|1978.36|1966.86|1977.93|1966.43|14
1736845510000|2025-01-14 09:05:10|1977.93|1966.43|1977.59|1966.09|1978.02|1966.52|1977.59|1966.09|9
1736845520000|2025-01-14 09:05:20|1977.68|1966.18|1977.42|1965.92|1977.78|1966.28|1977.42|1965.92|18
1736845530000|2025-01-14 09:05:30|1977.38|1965.88|1977.09|1965.59|1977.38|1965.88|1976.87|1965.37|17
1736845540000|2025-01-14 09:05:40|1977.08|1965.58|1978.31|1966.81|1978.31|1966.81|1976.87|1965.37|19
1736845550000|2025-01-14 09:05:50|1978.41|1966.91|1978.39|1966.89|1978.6|1967.1|1978.27|1966.77|9
1736845560000|2025-01-14 09:06:00|1978.36|1966.86|1978.27|1966.77|1978.6|1967.1|1978.27|1966.77|19
1736845570000|2025-01-14 09:06:10|1977.87|1966.37|1978.08|1966.58|1978.59|1967.09|1977.87|1966.37|22
1736845580000|2025-01-14 09:06:20|1978.29|1966.79|1977.5|1966|1978.43|1966.93|1977.31|1965.81|21
1736845590000|2025-01-14 09:06:30|1977.49|1965.99|1976.95|1965.45|1977.69|1966.19|1976.95|1965.45|19
1736845600000|2025-01-14 09:06:40|1977.08|1965.58|1976.87|1965.37|1977.32|1965.82|1976.76|1965.26|18
1736845610000|2025-01-14 09:06:50|1976.86|1965.36|1977.1|1965.6|1977.1|1965.6|1976.63|1965.13|13
1736845620000|2025-01-14 09:07:00|1977.37|1965.87|1978.39|1966.89|1978.51|1967.01|1977.37|1965.87|16
1736845630000|2025-01-14 09:07:10|1978.37|1966.87|1977.79|1966.29|1978.37|1966.87|1977.74|1966.24|9
1736845640000|2025-01-14 09:07:20|1977.84|1966.34|1978|1966.5|1978.47|1966.97|1977.84|1966.34|21
1736845650000|2025-01-14 09:07:30|1977.68|1966.18|1977.72|1966.22|1977.73|1966.23|1976.81|1965.31|25
1736845660000|2025-01-14 09:07:40|1978.21|1966.71|1978.48|1966.98|1978.6|1967.1|1978.21|1966.71|13
1736845670000|2025-01-14 09:07:50|1978.46|1966.96|1978.6|1967.1|1978.6|1967.1|1978.3|1966.8|19
1736845690000|2025-01-14 09:08:10|1978.55|1967.05|1978.03|1966.53|1978.55|1967.05|1977.83|1966.33|19
1736845700000|2025-01-14 09:08:20|1978.1|1966.6|1977.57|1966.07|1978.1|1966.6|1977.57|1966.07|24
1736845710000|2025-01-14 09:08:30|1977.08|1965.58|1977.7|1966.2|1977.72|1966.22|1976.87|1965.37|18
1736845720000|2025-01-14 09:08:40|1977.85|1966.35|1978.44|1966.94|1978.58|1967.08|1977.85|1966.35|20
1736845730000|2025-01-14 09:08:50|1978.56|1967.06|1978.4|1966.9|1978.57|1967.07|1978.33|1966.83|17
1736845740000|2025-01-14 09:09:00|1978.37|1966.87|1977.82|1966.32|1978.37|1966.87|1977.72|1966.22|8
1736845750000|2025-01-14 09:09:10|1977.73|1966.23|1976.92|1965.42|1977.73|1966.23|1976.82|1965.32|13
1736845760000|2025-01-14 09:09:20|1976.97|1965.47|1976.78|1965.28|1976.97|1965.47|1976.58|1965.08|14
1736845770000|2025-01-14 09:09:30|1976.68|1965.18|1977.43|1965.93|1977.58|1966.08|1976.68|1965.18|15
1736845780000|2025-01-14 09:09:40|1977.42|1965.92|1977.21|1965.71|1977.85|1966.35|1977.21|1965.71|22
1736845790000|2025-01-14 09:09:50|1977.27|1965.77|1977.45|1965.95|1977.79|1966.29|1977.26|1965.76|14
1736845800000|2025-01-14 09:10:00|1977.47|1965.97|1978.14|1966.64|1978.29|1966.79|1977.46|1965.96|21
1736845810000|2025-01-14 09:10:10|1978.1|1966.6|1977.19|1965.69|1978.1|1966.6|1977.09|1965.59|20
1736845820000|2025-01-14 09:10:20|1977.2|1965.7|1977.85|1966.35|1977.85|1966.35|1976.99|1965.49|12
1736845840000|2025-01-14 09:10:40|1978.28|1966.78|1978.72|1967.22|1978.72|1967.22|1978.28|1966.78|2
1736845860000|2025-01-14 09:11:00|1978.42|1966.92|1978.72|1967.22|1978.72|1967.22|1978.36|1966.86|14
1736845890000|2025-01-14 09:11:30|1978.8|1967.3|1978.8|1967.3|1978.8|1967.3|1978.8|1967.3|1
1736845910000|2025-01-14 09:11:50|1979.13|1967.63|1979.46|1967.96|1979.46|1967.96|1979.13|1967.63|2
1736845940000|2025-01-14 09:12:20|1979.61|1968.11|1979.75|1968.25|1979.75|1968.25|1979.61|1968.11|2
1736845950000|2025-01-14 09:12:30|1979.98|1968.48|1980.12|1968.62|1980.22|1968.72|1979.84|1968.34|7
1736845960000|2025-01-14 09:12:40|1980.1|1968.6|1979.96|1968.46|1980.14|1968.64|1979.94|1968.44|9
1736845970000|2025-01-14 09:12:50|1979.97|1968.47|1980.09|1968.59|1980.09|1968.59|1979.81|1968.31|13
1736845980000|2025-01-14 09:13:00|1980.14|1968.64|1980.22|1968.72|1980.22|1968.72|1980.09|1968.59|11
1736846000000|2025-01-14 09:13:20|1980.46|1968.96|1981.19|1969.69|1981.19|1969.69|1980.46|1968.96|4
1736846040000|2025-01-14 09:14:00|1982.03|1970.53|1982.86|1971.36|1982.86|1971.36|1982.03|1970.53|2
1736846050000|2025-01-14 09:14:10|1982.65|1971.15|1982.86|1971.36|1982.86|1971.36|1982.65|1971.15|10
1736846090000|2025-01-14 09:14:50|1982.87|1971.37|1983.75|1972.25|1983.75|1972.25|1982.87|1971.37|4
1736846100000|2025-01-14 09:15:00|1983.66|1972.16|1983.57|1972.07|1983.75|1972.25|1983.56|1972.06|7
1736846110000|2025-01-14 09:15:10|1983.62|1972.12|1983.58|1972.08|1983.63|1972.13|1983.31|1971.81|17
1736846120000|2025-01-14 09:15:20|1983.63|1972.13|1983.75|1972.25|1983.75|1972.25|1983.53|1972.03|5
1736846130000|2025-01-14 09:15:30|1983.81|1972.31|1983.85|1972.35|1983.87|1972.37|1983.81|1972.31|7
1736846140000|2025-01-14 09:15:40|1983.87|1972.37|1983.47|1971.97|1983.87|1972.37|1983.43|1971.93|14
1736846150000|2025-01-14 09:15:50|1983.43|1971.93|1983.02|1971.52|1983.44|1971.94|1982.93|1971.43|13
1736846160000|2025-01-14 09:16:00|1983.01|1971.51|1982.15|1970.65|1983.03|1971.53|1981.88|1970.38|16
1736846170000|2025-01-14 09:16:10|1982.04|1970.54|1981.55|1970.05|1982.04|1970.54|1981.3|1969.8|22
1736846180000|2025-01-14 09:16:20|1981.45|1969.95|1981.66|1970.16|1981.74|1970.24|1981.38|1969.88|17
1736846190000|2025-01-14 09:16:30|1981.65|1970.15|1981.94|1970.44|1982.02|1970.52|1981.64|1970.14|11
1736846200000|2025-01-14 09:16:40|1981.95|1970.45|1981.83|1970.33|1982.02|1970.52|1981.83|1970.33|12
1736846210000|2025-01-14 09:16:50|1981.9|1970.4|1981.83|1970.33|1981.9|1970.4|1981.83|1970.33|4
1736846220000|2025-01-14 09:17:00|1981.86|1970.36|1982.17|1970.67|1982.17|1970.67|1981.54|1970.04|15
1736846230000|2025-01-14 09:17:10|1982.67|1971.17|1982.72|1971.22|1982.83|1971.33|1982.57|1971.07|11
1736846240000|2025-01-14 09:17:20|1982.69|1971.19|1982.84|1971.34|1982.86|1971.36|1982.66|1971.16|15
1736846250000|2025-01-14 09:17:30|1982.82|1971.32|1982.94|1971.44|1982.94|1971.44|1982.39|1970.89|16
1736846260000|2025-01-14 09:17:40|1982.97|1971.47|1981.09|1969.59|1982.97|1971.47|1981.09|1969.59|14
1736846270000|2025-01-14 09:17:50|1981.1|1969.6|1982.65|1971.15|1982.65|1971.15|1981.1|1969.6|15
1736846280000|2025-01-14 09:18:00|1982.55|1971.05|1982.64|1971.14|1982.75|1971.25|1982.54|1971.04|12
1736846290000|2025-01-14 09:18:10|1982.66|1971.16|1982.54|1971.04|1982.66|1971.16|1982.54|1971.04|4
1736846300000|2025-01-14 09:18:20|1982.55|1971.05|1983.02|1971.52|1983.02|1971.52|1982.55|1971.05|5
1736846310000|2025-01-14 09:18:30|1983.16|1971.66|1983.5|1972|1983.5|1972|1983.16|1971.66|3
1736846320000|2025-01-14 09:18:40|1983.63|1972.13|1983.76|1972.26|1983.76|1972.26|1983.63|1972.13|3
1736846350000|2025-01-14 09:19:10|1983.34|1971.84|1983.76|1972.26|1983.76|1972.26|1983.34|1971.84|8
1736846370000|2025-01-14 09:19:30|1983.8|1972.3|1983.86|1972.36|1983.86|1972.36|1983.8|1972.3|3
1736846380000|2025-01-14 09:19:40|1985.03|1973.53|1985.75|1974.25|1985.75|1974.25|1985.03|1973.53|4
1736846390000|2025-01-14 09:19:50|1985.81|1974.31|1985.88|1974.38|1985.88|1974.38|1985.81|1974.31|2
1736846400000|2025-01-14 09:20:00|1985.91|1974.41|1987.95|1976.45|1987.95|1976.45|1985.91|1974.41|6
1736846420000|2025-01-14 09:20:20|1988.11|1976.61|1989.75|1978.25|1989.75|1978.25|1988.11|1976.61|12
1736846430000|2025-01-14 09:20:30|1989.65|1978.15|1989.75|1978.25|1989.75|1978.25|1989.56|1978.06|9
1736846440000|2025-01-14 09:20:40|1989.71|1978.21|1989.75|1978.25|1989.75|1978.25|1989.56|1978.06|12
1736846450000|2025-01-14 09:20:50|1990.55|1979.05|1991.33|1979.83|1991.35|1979.85|1990.55|1979.05|8
1736846460000|2025-01-14 09:21:00|1991.35|1979.85|1989.75|1978.25|1991.35|1979.85|1989.75|1978.25|15
1736846470000|2025-01-14 09:21:10|1989.63|1978.13|1989.42|1977.92|1989.63|1978.13|1989.42|1977.92|16
1736846480000|2025-01-14 09:21:20|1989.44|1977.94|1989.49|1977.99|1989.57|1978.07|1989.33|1977.83|18
1736846490000|2025-01-14 09:21:30|1989.46|1977.96|1989.06|1977.56|1989.84|1978.34|1989.06|1977.56|14
1736846500000|2025-01-14 09:21:40|1989.24|1977.74|1989.78|1978.28|1989.78|1978.28|1989.09|1977.59|18
1736846510000|2025-01-14 09:21:50|1990.07|1978.57|1990.11|1978.61|1990.11|1978.61|1989.98|1978.48|5
1736846520000|2025-01-14 09:22:00|1990.53|1979.03|1990.95|1979.45|1990.95|1979.45|1990.53|1979.03|5
1736846530000|2025-01-14 09:22:10|1990.99|1979.49|1991.79|1980.29|1991.79|1980.29|1990.99|1979.49|6
1736846540000|2025-01-14 09:22:20|1991.89|1980.39|1991.99|1980.49|1991.99|1980.49|1991.89|1980.39|2
1736846550000|2025-01-14 09:22:30|1992.05|1980.55|1994.5|1983|1994.5|1983|1992.05|1980.55|12
1736846570000|2025-01-14 09:22:50|1994.52|1983.02|1995.72|1984.22|1995.72|1984.22|1994.52|1983.02|2
1736846620000|2025-01-14 09:23:40|1996.56|1985.06|1997.18|1985.68|1997.18|1985.68|1996.56|1985.06|3
1736846630000|2025-01-14 09:23:50|1998.72|1987.22|1998.83|1987.33|1998.94|1987.44|1998.65|1987.15|14
1736846640000|2025-01-14 09:24:00|1998.84|1987.34|1998.97|1987.47|1998.99|1987.49|1998.72|1987.22|16
1736846650000|2025-01-14 09:24:10|1999.07|1987.57|1999.24|1987.74|1999.24|1987.74|1999.07|1987.57|14
1736846660000|2025-01-14 09:24:20|1999.33|1987.83|2001.75|1990.25|2001.75|1990.25|1999.33|1987.83|5
1736846670000|2025-01-14 09:24:30|2002.25|1990.75|2002.35|1990.85|2002.74|1991.24|2002.15|1990.65|13
1736846680000|2025-01-14 09:24:40|2002.45|1990.95|2003.48|1991.98|2003.48|1991.98|2002.45|1990.95|13
1736846690000|2025-01-14 09:24:50|2004.4|1992.9|2004.81|1993.31|2004.81|1993.31|2004.13|1992.63|20
1736846700000|2025-01-14 09:25:00|2004.71|1993.21|2005.04|1993.54|2005.04|1993.54|2004.71|1993.21|12
1736846710000|2025-01-14 09:25:10|2004.93|1993.43|2004.77|1993.27|2004.93|1993.43|2004.55|1993.05|17
1736846720000|2025-01-14 09:25:20|2004.82|1993.32|2007.5|1996|2007.5|1996|2004.82|1993.32|21
1736846730000|2025-01-14 09:25:30|2007.73|1996.23|2011.1|1999.6|2011.1|1999.6|2007.73|1996.23|12
1736846740000|2025-01-14 09:25:40|2010.8|1999.3|2009.16|1997.66|2010.8|1999.3|2009.05|1997.55|17
1736846750000|2025-01-14 09:25:50|2009.06|1997.56|2010.91|1999.41|2011.01|1999.51|2009.06|1997.56|23
1736846760000|2025-01-14 09:26:00|2010.77|1999.27|2008.86|1997.36|2011.04|1999.54|2008.82|1997.32|25
1736846770000|2025-01-14 09:26:10|2008.62|1997.12|2008.82|1997.32|2009.02|1997.52|2007.08|1995.58|29
1736846780000|2025-01-14 09:26:20|2008.98|1997.48|2009.34|1997.84|2009.62|1998.12|2008.98|1997.48|17
1736846790000|2025-01-14 09:26:30|2009.24|1997.74|2009.71|1998.21|2009.82|1998.32|2008.39|1996.89|25
1736846800000|2025-01-14 09:26:40|2009.44|1997.94|2009.2|1997.7|2009.44|1997.94|2008.26|1996.76|17
1736846810000|2025-01-14 09:26:50|2009.26|1997.76|2009.31|1997.81|2009.64|1998.14|2008.79|1997.29|14
1736846820000|2025-01-14 09:27:00|2009.35|1997.85|2009.96|1998.46|2010.02|1998.52|2009.35|1997.85|21
1736846830000|2025-01-14 09:27:10|2010|1998.5|2010.72|1999.22|2010.72|1999.22|2009.86|1998.36|24
1736846840000|2025-01-14 09:27:20|2010.76|1999.26|2008.31|1996.81|2010.8|1999.3|2008.31|1996.81|14
1736846850000|2025-01-14 09:27:30|2007.9|1996.4|2010.6|1999.1|2010.68|1999.18|2007.73|1996.23|20
1736846860000|2025-01-14 09:27:40|2010.5|1999|2011.08|1999.58|2011.08|1999.58|2010.5|1999|15
1736846880000|2025-01-14 09:28:00|2011.93|2000.43|2012.86|2001.36|2012.86|2001.36|2011.93|2000.43|4
1736846900000|2025-01-14 09:28:20|2012.78|2001.28|2012.86|2001.36|2012.86|2001.36|2012.68|2001.18|5
1736846920000|2025-01-14 09:28:40|2012.74|2001.24|2012.69|2001.19|2012.74|2001.24|2012.68|2001.18|5
1736846930000|2025-01-14 09:28:50|2012.68|2001.18|2012.86|2001.36|2012.86|2001.36|2012.44|2000.94|14
1736846950000|2025-01-14 09:29:10|2012.58|2001.08|2012.82|2001.32|2012.82|2001.32|2012.43|2000.93|6
1736846960000|2025-01-14 09:29:20|2012.86|2001.36|2012.4|2000.9|2012.86|2001.36|2012.4|2000.9|16
1736846970000|2025-01-14 09:29:30|2012.01|2000.51|2010.59|1999.09|2012.08|2000.58|2010.09|1998.59|30
1736846980000|2025-01-14 09:29:40|2010.06|1998.56|2011.24|1999.74|2011.24|1999.74|2010.02|1998.52|21
1736846990000|2025-01-14 09:29:50|2011.29|1999.79|2012.5|2001|2012.58|2001.08|2011.29|1999.79|21
1736847000000|2025-01-14 09:30:00|2011.83|2000.33|2007.96|1996.46|2012.02|2000.52|2007.96|1996.46|31
1736847010000|2025-01-14 09:30:10|2007.85|1996.35|2007.45|1995.95|2007.94|1996.44|2007.27|1995.77|22
1736847020000|2025-01-14 09:30:20|2007.5|1996|2007.71|1996.21|2008|1996.5|2007.25|1995.75|18
1736847030000|2025-01-14 09:30:30|2007.85|1996.35|2009.05|1997.55|2009.05|1997.55|2007.85|1996.35|9
1736847040000|2025-01-14 09:30:40|2009.18|1997.68|2009.31|1997.81|2009.31|1997.81|2009.03|1997.53|6
1736847050000|2025-01-14 09:30:50|2009.25|1997.75|2009.1|1997.6|2009.28|1997.78|2008.82|1997.32|12
1736847060000|2025-01-14 09:31:00|2009.05|1997.55|2007.63|1996.13|2009.18|1997.68|2007.63|1996.13|25
1736847070000|2025-01-14 09:31:10|2007.68|1996.18|2007.43|1995.93|2007.74|1996.24|2007.35|1995.85|7
1736847080000|2025-01-14 09:31:20|2007.34|1995.84|2007.68|1996.18|2007.68|1996.18|2006.76|1995.26|22
1736847090000|2025-01-14 09:31:30|2007.87|1996.37|2007.81|1996.31|2007.94|1996.44|2007.81|1996.31|5
1736847100000|2025-01-14 09:31:40|2007.76|1996.26|2007.69|1996.19|2007.94|1996.44|2007.54|1996.04|20
1736847110000|2025-01-14 09:31:50|2007.75|1996.25|2007.58|1996.08|2007.75|1996.25|2007.49|1995.99|12
1736847120000|2025-01-14 09:32:00|2007.63|1996.13|2007.48|1995.98|2007.94|1996.44|2007.48|1995.98|17
1736847130000|2025-01-14 09:32:10|2007.45|1995.95|2006.34|1994.84|2007.55|1996.05|2006.34|1994.84|21
1736847140000|2025-01-14 09:32:20|2006.33|1994.83|2005.61|1994.11|2006.33|1994.83|2005.1|1993.6|18
1736847150000|2025-01-14 09:32:30|2005.41|1993.91|2003.9|1992.4|2005.41|1993.91|2003.88|1992.38|24
1736847160000|2025-01-14 09:32:40|2004.02|1992.52|2005.46|1993.96|2005.69|1994.19|2004.02|1992.52|24
1736847170000|2025-01-14 09:32:50|2005.32|1993.82|2007.74|1996.24|2007.74|1996.24|2005.32|1993.82|15
1736847180000|2025-01-14 09:33:00|2007.83|1996.33|2007.7|1996.2|2007.94|1996.44|2007.53|1996.03|12
1736847190000|2025-01-14 09:33:10|2007.63|1996.13|2008.23|1996.73|2008.55|1997.05|2007.63|1996.13|24
1736847200000|2025-01-14 09:33:20|2008.28|1996.78|2008.85|1997.35|2008.85|1997.35|2008.28|1996.78|8
1736847210000|2025-01-14 09:33:30|2009.13|1997.63|2009.31|1997.81|2009.31|1997.81|2009.13|1997.63|2
1736847220000|2025-01-14 09:33:40|2010.01|1998.51|2010.71|1999.21|2010.71|1999.21|2010.01|1998.51|3
1736847230000|2025-01-14 09:33:50|2010.66|1999.16|2010.51|1999.01|2010.66|1999.16|2010.37|1998.87|18
1736847240000|2025-01-14 09:34:00|2010.49|1998.99|2011.13|1999.63|2011.13|1999.63|2009.82|1998.32|13
1736847250000|2025-01-14 09:34:10|2011.62|2000.12|2012.12|2000.62|2012.12|2000.62|2011.62|2000.12|2
1736847260000|2025-01-14 09:34:20|2011.77|2000.27|2012.04|2000.54|2012.04|2000.54|2011.77|2000.27|3
1736847270000|2025-01-14 09:34:30|2012.09|2000.59|2013.08|2001.58|2013.08|2001.58|2012.09|2000.59|4
1736847300000|2025-01-14 09:35:00|2013.27|2001.77|2014.64|2003.14|2014.64|2003.14|2013.27|2001.77|6
1736847310000|2025-01-14 09:35:10|2015.05|2003.55|2016.79|2005.29|2016.79|2005.29|2015.05|2003.55|13
1736847320000|2025-01-14 09:35:20|2016.94|2005.44|2015.37|2003.87|2017.94|2006.44|2015.07|2003.57|18
1736847330000|2025-01-14 09:35:30|2015.77|2004.27|2013.93|2002.43|2015.88|2004.38|2013.8|2002.3|26
1736847340000|2025-01-14 09:35:40|2013.98|2002.48|2013.52|2002.02|2014.59|2003.09|2013.52|2002.02|27
1736847350000|2025-01-14 09:35:50|2013.56|2002.06|2015.32|2003.82|2015.56|2004.06|2013.56|2002.06|25
1736847360000|2025-01-14 09:36:00|2015.42|2003.92|2015.2|2003.7|2015.54|2004.04|2014.91|2003.41|14
1736847370000|2025-01-14 09:36:10|2014.3|2002.8|2013.42|2001.92|2014.3|2002.8|2013.39|2001.89|18
1736847380000|2025-01-14 09:36:20|2013.39|2001.89|2013.39|2001.89|2013.42|2001.92|2013.39|2001.89|3
1736847390000|2025-01-14 09:36:30|2013.42|2001.92|2015.81|2004.31|2015.81|2004.31|2013.41|2001.91|25
1736847400000|2025-01-14 09:36:40|2015.86|2004.36|2015.67|2004.17|2015.87|2004.37|2015.67|2004.17|20
1736847410000|2025-01-14 09:36:50|2015.77|2004.27|2015.87|2004.37|2015.87|2004.37|2015.5|2004|12
1736847420000|2025-01-14 09:37:00|2015.59|2004.09|2014.96|2003.46|2015.76|2004.26|2013.94|2002.44|21
1736847430000|2025-01-14 09:37:10|2014.92|2003.42|2015.55|2004.05|2015.61|2004.11|2014.71|2003.21|27
1736847440000|2025-01-14 09:37:20|2015.59|2004.09|2015.39|2003.89|2015.87|2004.37|2015.19|2003.69|15
1736847450000|2025-01-14 09:37:30|2015.67|2004.17|2015.74|2004.24|2015.87|2004.37|2015.61|2004.11|22
1736847460000|2025-01-14 09:37:40|2015.79|2004.29|2015.75|2004.25|2015.87|2004.37|2015.09|2003.59|24
1736847470000|2025-01-14 09:37:50|2015.7|2004.2|2015.71|2004.21|2015.85|2004.35|2015.5|2004|27
1736847480000|2025-01-14 09:38:00|2015.63|2004.13|2015.87|2004.37|2015.87|2004.37|2015.63|2004.13|11
1736847490000|2025-01-14 09:38:10|2016.24|2004.74|2017.58|2006.08|2017.68|2006.18|2016.24|2004.74|8
1736847500000|2025-01-14 09:38:20|2017.53|2006.03|2017.68|2006.18|2017.68|2006.18|2017.53|2006.03|7
1736847540000|2025-01-14 09:39:00|2017.45|2005.95|2016.7|2005.2|2017.59|2006.09|2016.7|2005.2|18
1736847550000|2025-01-14 09:39:10|2016.6|2005.1|2016.7|2005.2|2016.83|2005.33|2015.8|2004.3|26
1736847560000|2025-01-14 09:39:20|2016.65|2005.15|2015.68|2004.18|2016.7|2005.2|2015.68|2004.18|26
1736847570000|2025-01-14 09:39:30|2015.73|2004.23|2016.52|2005.02|2017|2005.5|2015.21|2003.71|29
1736847580000|2025-01-14 09:39:40|2016.55|2005.05|2016.27|2004.77|2016.57|2005.07|2015.82|2004.32|19
1736847590000|2025-01-14 09:39:50|2016.15|2004.65|2017.07|2005.57|2017.07|2005.57|2015.83|2004.33|13
1736847600000|2025-01-14 09:40:00|2017.28|2005.78|2018.13|2006.63|2018.13|2006.63|2017.28|2005.78|9
1736847610000|2025-01-14 09:40:10|2018.22|2006.72|2018.91|2007.41|2019.08|2007.58|2018.22|2006.72|7
1736847620000|2025-01-14 09:40:20|2018.8|2007.3|2019.08|2007.58|2019.08|2007.58|2018.8|2007.3|20
1736847630000|2025-01-14 09:40:30|2018.99|2007.49|2019|2007.5|2019.05|2007.55|2018.69|2007.19|20
1736847640000|2025-01-14 09:40:40|2018.95|2007.45|2017.64|2006.14|2018.95|2007.45|2017.53|2006.03|25
1736847650000|2025-01-14 09:40:50|2017.69|2006.19|2017.64|2006.14|2018.04|2006.54|2017.63|2006.13|14
1736847660000|2025-01-14 09:41:00|2017.63|2006.13|2019.08|2007.58|2019.08|2007.58|2017.61|2006.11|10
1736847690000|2025-01-14 09:41:30|2019.26|2007.76|2019.43|2007.93|2019.43|2007.93|2019.26|2007.76|2
1736847700000|2025-01-14 09:41:40|2020.26|2008.76|2019|2007.5|2020.65|2009.15|2019|2007.5|24
1736847710000|2025-01-14 09:41:50|2018.95|2007.45|2018.45|2006.95|2018.95|2007.45|2017.61|2006.11|33
1736847720000|2025-01-14 09:42:00|2018.3|2006.8|2019.77|2008.27|2019.77|2008.27|2017.99|2006.49|27
1736847730000|2025-01-14 09:42:10|2019.76|2008.26|2021.92|2010.42|2021.99|2010.49|2019.76|2008.26|19
1736847740000|2025-01-14 09:42:20|2022.02|2010.52|2022.38|2010.88|2022.38|2010.88|2021.89|2010.39|8
1736847750000|2025-01-14 09:42:30|2022.41|2010.91|2022.42|2010.92|2022.53|2011.03|2022.36|2010.86|11
1736847760000|2025-01-14 09:42:40|2022.46|2010.96|2022.49|2010.99|2022.55|2011.05|2022.34|2010.84|9
1736847770000|2025-01-14 09:42:50|2022.54|2011.04|2022.56|2011.06|2023.35|2011.85|2022.54|2011.04|14
1736847780000|2025-01-14 09:43:00|2022.55|2011.05|2021.69|2010.19|2022.65|2011.15|2021.69|2010.19|16
1736847790000|2025-01-14 09:43:10|2021.75|2010.25|2021.33|2009.83|2021.76|2010.26|2021.09|2009.59|22
1736847800000|2025-01-14 09:43:20|2021.43|2009.93|2022.66|2011.16|2022.67|2011.17|2021.43|2009.93|19
1736847810000|2025-01-14 09:43:30|2022.71|2011.21|2022.04|2010.54|2023|2011.5|2022.04|2010.54|19
1736847820000|2025-01-14 09:43:40|2021.86|2010.36|2022.25|2010.75|2022.37|2010.87|2021.86|2010.36|12
1736847830000|2025-01-14 09:43:50|2022.35|2010.85|2022.59|2011.09|2022.77|2011.27|2021.89|2010.39|18
1736847840000|2025-01-14 09:44:00|2022.69|2011.19|2023.01|2011.51|2023.21|2011.71|2022.5|2011|19
1736847850000|2025-01-14 09:44:10|2022.92|2011.42|2023|2011.5|2023|2011.5|2022.31|2010.81|14
1736847860000|2025-01-14 09:44:20|2022.89|2011.39|2022.9|2011.4|2023.09|2011.59|2022.5|2011|21
1736847870000|2025-01-14 09:44:30|2022.99|2011.49|2022.91|2011.41|2023.11|2011.61|2022.91|2011.41|9
1736847880000|2025-01-14 09:44:40|2022.93|2011.43|2023|2011.5|2023.34|2011.84|2022.93|2011.43|14
1736847890000|2025-01-14 09:44:50|2023.07|2011.57|2023.22|2011.72|2023.28|2011.78|2023.07|2011.57|14
1736847900000|2025-01-14 09:45:00|2023.08|2011.58|2019.91|2008.41|2023.08|2011.58|2019.91|2008.41|25
1736847910000|2025-01-14 09:45:10|2019.9|2008.4|2017.86|2006.36|2019.9|2008.4|2017.72|2006.22|30
1736847920000|2025-01-14 09:45:20|2017.81|2006.31|2018.8|2007.3|2018.8|2007.3|2017.7|2006.2|11
1736847930000|2025-01-14 09:45:30|2018.73|2007.23|2020.78|2009.28|2021.3|2009.8|2018.69|2007.19|19
1736847940000|2025-01-14 09:45:40|2020.58|2009.08|2022.18|2010.68|2022.18|2010.68|2020.3|2008.8|25
1736847950000|2025-01-14 09:45:50|2022.51|2011.01|2021.35|2009.85|2022.61|2011.11|2021.35|2009.85|23
1736847960000|2025-01-14 09:46:00|2021.25|2009.75|2021.45|2009.95|2022.25|2010.75|2021.01|2009.51|21
1736847970000|2025-01-14 09:46:10|2021.34|2009.84|2020.2|2008.7|2021.42|2009.92|2020.2|2008.7|28
1736847980000|2025-01-14 09:46:20|2020.29|2008.79|2020.18|2008.68|2021.22|2009.72|2020.18|2008.68|28
1736847990000|2025-01-14 09:46:30|2020.11|2008.61|2019.31|2007.81|2020.11|2008.61|2019.31|2007.81|15
1736848000000|2025-01-14 09:46:40|2019.23|2007.73|2019.29|2007.79|2019.98|2008.48|2018.75|2007.25|22
1736848010000|2025-01-14 09:46:50|2019.34|2007.84|2020.77|2009.27|2020.77|2009.27|2019.34|2007.84|20
1736848020000|2025-01-14 09:47:00|2020.71|2009.21|2020.77|2009.27|2020.77|2009.27|2020.68|2009.18|6
1736848040000|2025-01-14 09:47:20|2021.55|2010.05|2021.55|2010.05|2021.55|2010.05|2021.55|2010.05|1
1736848060000|2025-01-14 09:47:40|2021.38|2009.88|2021.22|2009.72|2021.45|2009.95|2020.94|2009.44|23
1736848070000|2025-01-14 09:47:50|2021.15|2009.65|2021.55|2010.05|2021.55|2010.05|2021.15|2009.65|18
1736848080000|2025-01-14 09:48:00|2021.32|2009.82|2021.51|2010.01|2021.55|2010.05|2021.14|2009.64|21
1736848090000|2025-01-14 09:48:10|2021.55|2010.05|2021.55|2010.05|2021.55|2010.05|2021.55|2010.05|1
1736848100000|2025-01-14 09:48:20|2021.51|2010.01|2021.3|2009.8|2021.51|2010.01|2021.3|2009.8|11
1736848110000|2025-01-14 09:48:30|2021.47|2009.97|2020.9|2009.4|2021.55|2010.05|2020.9|2009.4|20
1736848120000|2025-01-14 09:48:40|2021|2009.5|2020.96|2009.46|2021.55|2010.05|2020.89|2009.39|17
1736848130000|2025-01-14 09:48:50|2020.97|2009.47|2022.32|2010.82|2022.32|2010.82|2020.97|2009.47|6
1736848150000|2025-01-14 09:49:10|2022.55|2011.05|2023.35|2011.85|2023.35|2011.85|2022.55|2011.05|4
1736848160000|2025-01-14 09:49:20|2023.17|2011.67|2023.14|2011.64|2023.35|2011.85|2022.94|2011.44|20
1736848170000|2025-01-14 09:49:30|2023.35|2011.85|2024.05|2012.55|2024.3|2012.8|2023.24|2011.74|7
1736848180000|2025-01-14 09:49:40|2024.1|2012.6|2024.2|2012.7|2024.38|2012.88|2024.05|2012.55|23
1736848190000|2025-01-14 09:49:50|2024.29|2012.79|2024.38|2012.88|2024.38|2012.88|2024.29|2012.79|5
1736848200000|2025-01-14 09:50:00|2024.29|2012.79|2025.15|2013.65|2025.15|2013.65|2023.99|2012.49|10
1736848250000|2025-01-14 09:50:50|2025.07|2013.57|2025.15|2013.65|2025.15|2013.65|2024.86|2013.36|9
1736848260000|2025-01-14 09:51:00|2025.31|2013.81|2027.61|2016.11|2027.61|2016.11|2025.31|2013.81|3
1736848270000|2025-01-14 09:51:10|2027.4|2015.9|2027.89|2016.39|2027.89|2016.39|2027.4|2015.9|20
1736848280000|2025-01-14 09:51:20|2027.86|2016.36|2027.82|2016.32|2028.15|2016.65|2027.75|2016.25|18
1736848290000|2025-01-14 09:51:30|2027.72|2016.22|2028.32|2016.82|2028.32|2016.82|2027.71|2016.21|26
1736848300000|2025-01-14 09:51:40|2029.67|2018.17|2031.83|2020.33|2031.83|2020.33|2029.67|2018.17|12
1736848310000|2025-01-14 09:51:50|2031.8|2020.3|2031.57|2020.07|2031.8|2020.3|2031.52|2020.02|6
1736848320000|2025-01-14 09:52:00|2031.61|2020.11|2031.83|2020.33|2031.83|2020.33|2031.6|2020.1|20
1736848330000|2025-01-14 09:52:10|2031.7|2020.2|2031.83|2020.33|2031.83|2020.33|2031.7|2020.2|14
1736848340000|2025-01-14 09:52:20|2032|2020.5|2032.32|2020.82|2032.32|2020.82|2032|2020.5|3
1736848370000|2025-01-14 09:52:50|2033.13|2021.63|2033.94|2022.44|2033.94|2022.44|2033.13|2021.63|11
1736848380000|2025-01-14 09:53:00|2033.74|2022.24|2033.94|2022.44|2033.94|2022.44|2033.74|2022.24|3
1736848390000|2025-01-14 09:53:10|2033.84|2022.34|2033.57|2022.07|2033.94|2022.44|2033.57|2022.07|12
1736848400000|2025-01-14 09:53:20|2033.59|2022.09|2032.58|2021.08|2033.61|2022.11|2032.34|2020.84|22
1736848410000|2025-01-14 09:53:30|2032.55|2021.05|2028.25|2016.75|2032.55|2021.05|2027.8|2016.3|33
1736848420000|2025-01-14 09:53:40|2028.3|2016.8|2027.91|2016.41|2028.4|2016.9|2027.67|2016.17|25
1736848430000|2025-01-14 09:53:50|2027.81|2016.31|2029.18|2017.68|2029.18|2017.68|2027.59|2016.09|25
1736848440000|2025-01-14 09:54:00|2029.06|2017.56|2028.3|2016.8|2029.07|2017.57|2027.75|2016.25|24
1736848450000|2025-01-14 09:54:10|2028.23|2016.73|2030.36|2018.86|2030.36|2018.86|2027.41|2015.91|20
1736848460000|2025-01-14 09:54:20|2030.59|2019.09|2030.14|2018.64|2030.69|2019.19|2029.15|2017.65|26
1736848470000|2025-01-14 09:54:30|2030.02|2018.52|2029.91|2018.41|2030.04|2018.54|2029.31|2017.81|19
1736848480000|2025-01-14 09:54:40|2029.96|2018.46|2027.47|2015.97|2029.96|2018.46|2027.47|2015.97|23
1736848490000|2025-01-14 09:54:50|2027.52|2016.02|2027.7|2016.2|2028.09|2016.59|2027.32|2015.82|24
1736848500000|2025-01-14 09:55:00|2027.62|2016.12|2025.79|2014.29|2027.62|2016.12|2025.48|2013.98|26
1736848510000|2025-01-14 09:55:10|2025.78|2014.28|2026.43|2014.93|2026.43|2014.93|2025.36|2013.86|18
1736848520000|2025-01-14 09:55:20|2026.06|2014.56|2023.92|2012.42|2026.06|2014.56|2023.89|2012.39|20
1736848530000|2025-01-14 09:55:30|2023.9|2012.4|2025.45|2013.95|2025.76|2014.26|2023.75|2012.25|22
1736848540000|2025-01-14 09:55:40|2025.55|2014.05|2026.56|2015.06|2026.78|2015.28|2025.31|2013.81|22
1736848550000|2025-01-14 09:55:50|2026.46|2014.96|2026.18|2014.68|2026.52|2015.02|2026.18|2014.68|10
1736848560000|2025-01-14 09:56:00|2025.11|2013.61|2027.53|2016.03|2027.53|2016.03|2023.88|2012.38|26
1736848570000|2025-01-14 09:56:10|2027.58|2016.08|2027.92|2016.42|2027.92|2016.42|2027.23|2015.73|27
1736848580000|2025-01-14 09:56:20|2028.12|2016.62|2027.07|2015.57|2028.15|2016.65|2026.97|2015.47|19
1736848590000|2025-01-14 09:56:30|2026.95|2015.45|2026.9|2015.4|2027.3|2015.8|2026.28|2014.78|23
1736848600000|2025-01-14 09:56:40|2026.89|2015.39|2027.56|2016.06|2027.56|2016.06|2026.68|2015.18|21
1736848610000|2025-01-14 09:56:50|2027.51|2016.01|2026.48|2014.98|2027.62|2016.12|2026.4|2014.9|19
1736848620000|2025-01-14 09:57:00|2026.25|2014.75|2026.58|2015.08|2026.72|2015.22|2026.19|2014.69|15
1736848630000|2025-01-14 09:57:10|2026.78|2015.28|2026.98|2015.48|2027.18|2015.68|2026.68|2015.18|17
1736848640000|2025-01-14 09:57:20|2027|2015.5|2026.35|2014.85|2027.02|2015.52|2026.3|2014.8|17
1736848650000|2025-01-14 09:57:30|2026.57|2015.07|2026.02|2014.52|2026.76|2015.26|2025.6|2014.1|23
1736848660000|2025-01-14 09:57:40|2026.01|2014.51|2025.9|2014.4|2026.05|2014.55|2025.6|2014.1|23
1736848670000|2025-01-14 09:57:50|2026.16|2014.66|2025.39|2013.89|2026.16|2014.66|2025.39|2013.89|18
1736848680000|2025-01-14 09:58:00|2025.49|2013.99|2024.21|2012.71|2025.49|2013.99|2024.11|2012.61|23
1736848690000|2025-01-14 09:58:10|2024.13|2012.63|2024.41|2012.91|2024.56|2013.06|2023.57|2012.07|21
1736848700000|2025-01-14 09:58:20|2024.52|2013.02|2023.73|2012.23|2024.52|2013.02|2023.31|2011.81|27
1736848710000|2025-01-14 09:58:30|2024.09|2012.59|2024.45|2012.95|2024.45|2012.95|2024.08|2012.58|12
1736848720000|2025-01-14 09:58:40|2024.21|2012.71|2024.56|2013.06|2024.56|2013.06|2023.55|2012.05|24
1736848730000|2025-01-14 09:58:50|2024.66|2013.16|2024.28|2012.78|2024.66|2013.16|2022.7|2011.2|25
1736848740000|2025-01-14 09:59:00|2024.24|2012.74|2024.45|2012.95|2024.45|2012.95|2023.51|2012.01|18
1736848750000|2025-01-14 09:59:10|2024.44|2012.94|2023.56|2012.06|2024.44|2012.94|2023.29|2011.79|19
1736848760000|2025-01-14 09:59:20|2023.61|2012.11|2023.93|2012.43|2024.05|2012.55|2023.35|2011.85|23
1736848770000|2025-01-14 09:59:30|2023.94|2012.44|2024.41|2012.91|2024.55|2013.05|2023.94|2012.44|11
1736848780000|2025-01-14 09:59:40|2024.4|2012.9|2024.6|2013.1|2024.89|2013.39|2024.33|2012.83|11
1736848790000|2025-01-14 09:59:50|2024.61|2013.11|2024.52|2013.02|2024.71|2013.21|2024.46|2012.96|9
1736848800000|2025-01-14 10:00:00|2024.72|2013.22|2025.23|2013.73|2025.57|2014.07|2024.72|2013.22|18
1736848810000|2025-01-14 10:00:10|2025.03|2013.53|2023.75|2012.25|2025.15|2013.65|2023.75|2012.25|16
1736848820000|2025-01-14 10:00:20|2022.57|2011.07|2021.26|2009.76|2022.57|2011.07|2020.68|2009.18|20
1736848830000|2025-01-14 10:00:30|2022.16|2010.66|2022.85|2011.35|2023.77|2012.27|2022.16|2010.66|20
1736848840000|2025-01-14 10:00:40|2022.82|2011.32|2021.25|2009.75|2022.82|2011.32|2020.71|2009.21|20
1736848850000|2025-01-14 10:00:50|2021.21|2009.71|2020.16|2008.66|2021.36|2009.86|2020.16|2008.66|19
1736848860000|2025-01-14 10:01:00|2019.93|2008.43|2018.98|2007.48|2020.28|2008.78|2018.98|2007.48|29
1736848870000|2025-01-14 10:01:10|2018.88|2007.38|2019.34|2007.84|2019.34|2007.84|2018.21|2006.71|27
1736848880000|2025-01-14 10:01:20|2019.44|2007.94|2020.91|2009.41|2020.91|2009.41|2019.36|2007.86|12
1736848890000|2025-01-14 10:01:30|2021.97|2010.47|2022.68|2011.18|2022.92|2011.42|2021.97|2010.47|21
1736848900000|2025-01-14 10:01:40|2022.58|2011.08|2020.66|2009.16|2022.58|2011.08|2019.85|2008.35|31
1736848910000|2025-01-14 10:01:50|2020.76|2009.26|2017.78|2006.28|2020.76|2009.26|2017.78|2006.28|31
1736848920000|2025-01-14 10:02:00|2017.88|2006.38|2019.06|2007.56|2019.16|2007.66|2017.54|2006.04|22
1736848930000|2025-01-14 10:02:10|2019.11|2007.61|2018.61|2007.11|2019.13|2007.63|2018.4|2006.9|25
1736848940000|2025-01-14 10:02:20|2018.71|2007.21|2018.76|2007.26|2018.95|2007.45|2018.61|2007.11|18
1736848950000|2025-01-14 10:02:30|2018.81|2007.31|2019.49|2007.99|2019.54|2008.04|2018.46|2006.96|22
1736848960000|2025-01-14 10:02:40|2019.44|2007.94|2018.98|2007.48|2019.61|2008.11|2018.9|2007.4|24
1736848970000|2025-01-14 10:02:50|2018.54|2007.04|2015.82|2004.32|2018.72|2007.22|2015.82|2004.32|25
1736848980000|2025-01-14 10:03:00|2015.81|2004.31|2017.51|2006.01|2017.71|2006.21|2015.81|2004.31|27
1736848990000|2025-01-14 10:03:10|2017.61|2006.11|2017.69|2006.19|2017.71|2006.21|2017.01|2005.51|15
1736849000000|2025-01-14 10:03:20|2017.79|2006.29|2019.72|2008.22|2019.72|2008.22|2017.5|2006|22
1736849010000|2025-01-14 10:03:30|2019.81|2008.31|2019.56|2008.06|2020.14|2008.64|2019.56|2008.06|13
1736849020000|2025-01-14 10:03:40|2019.61|2008.11|2019.47|2007.97|2019.65|2008.15|2019.42|2007.92|9
1736849030000|2025-01-14 10:03:50|2019.45|2007.95|2020.43|2008.93|2020.43|2008.93|2019.29|2007.79|12
1736849040000|2025-01-14 10:04:00|2020.64|2009.14|2018.78|2007.28|2020.75|2009.25|2018.78|2007.28|19
1736849050000|2025-01-14 10:04:10|2018.89|2007.39|2017.15|2005.65|2018.89|2007.39|2017.15|2005.65|17
1736849060000|2025-01-14 10:04:20|2017.12|2005.62|2016.18|2004.68|2017.12|2005.62|2016.18|2004.68|16
1736849070000|2025-01-14 10:04:30|2016.17|2004.67|2015.63|2004.13|2016.17|2004.67|2015.63|2004.13|13
1736849080000|2025-01-14 10:04:40|2015.93|2004.43|2015.63|2004.13|2015.93|2004.43|2015.63|2004.13|4
1736849090000|2025-01-14 10:04:50|2015.76|2004.26|2015.63|2004.13|2015.76|2004.26|2015.63|2004.13|3
1736849100000|2025-01-14 10:05:00|2014.57|2003.07|2012.39|2000.89|2014.97|2003.47|2012.05|2000.55|21
1736849110000|2025-01-14 10:05:10|2011.81|2000.31|2010.52|1999.02|2011.81|2000.31|2010.05|1998.55|24
1736849120000|2025-01-14 10:05:20|2010.74|1999.24|2009.72|1998.22|2010.83|1999.33|2009.52|1998.02|23
1736849130000|2025-01-14 10:05:30|2009.82|1998.32|2009.77|1998.27|2009.82|1998.32|2009.14|1997.64|15
1736849140000|2025-01-14 10:05:40|2009.87|1998.37|2009.5|1998|2009.87|1998.37|2009.06|1997.56|13
1736849150000|2025-01-14 10:05:50|2010.45|1998.95|2009.59|1998.09|2011.4|1999.9|2009.53|1998.03|14
1736849160000|2025-01-14 10:06:00|2009.51|1998.01|2008.79|1997.29|2009.51|1998.01|2008.78|1997.28|22
1736849170000|2025-01-14 10:06:10|2008.78|1997.28|2008.37|1996.87|2008.78|1997.28|2008.36|1996.86|15
1736849180000|2025-01-14 10:06:20|2008.57|1997.07|2008.76|1997.26|2008.81|1997.31|2008.31|1996.81|13
1736849190000|2025-01-14 10:06:30|2008.86|1997.36|2009.55|1998.05|2009.76|1998.26|2008.75|1997.25|12
1736849200000|2025-01-14 10:06:40|2008.93|1997.43|2009.49|1997.99|2009.5|1998|2008.61|1997.11|13
1736849210000|2025-01-14 10:06:50|2009.53|1998.03|2009.09|1997.59|2009.64|1998.14|2008.7|1997.2|21
1736849220000|2025-01-14 10:07:00|2009.01|1997.51|2008.98|1997.48|2009.44|1997.94|2008.71|1997.21|17
1736849230000|2025-01-14 10:07:10|2008.97|1997.47|2008.29|1996.79|2008.97|1997.47|2008.29|1996.79|5
1736849260000|2025-01-14 10:07:40|2007.73|1996.23|2007.31|1995.81|2007.73|1996.23|2007.28|1995.78|11
1736849270000|2025-01-14 10:07:50|2007.3|1995.8|2007.25|1995.75|2007.3|1995.8|2007.25|1995.75|5
1736849280000|2025-01-14 10:08:00|2007.16|1995.66|2007.59|1996.09|2007.59|1996.09|2007.16|1995.66|6
1736849290000|2025-01-14 10:08:10|2007.7|1996.2|2007.17|1995.67|2007.75|1996.25|2007.17|1995.67|10
1736849300000|2025-01-14 10:08:20|2007.16|1995.66|2007.16|1995.66|2007.16|1995.66|2007.16|1995.66|1
1736849370000|2025-01-14 10:09:30|2007.32|1995.82|2007.29|1995.79|2007.32|1995.82|2007.28|1995.78|3
1736849380000|2025-01-14 10:09:40|2007.24|1995.74|2007.16|1995.66|2007.24|1995.74|2007.16|1995.66|3
1736849430000|2025-01-14 10:10:30|2006.46|1994.96|2005.75|1994.25|2006.46|1994.96|2005.75|1994.25|4
1736849440000|2025-01-14 10:10:40|2005.83|1994.33|2005.83|1994.33|2005.84|1994.34|2005.83|1994.33|5
1736849450000|2025-01-14 10:10:50|2005.85|1994.35|2006.06|1994.56|2006.31|1994.81|2005.85|1994.35|13
1736849460000|2025-01-14 10:11:00|2006.1|1994.6|2006.37|1994.87|2006.49|1994.99|2006.1|1994.6|9
1736849470000|2025-01-14 10:11:10|2006.27|1994.77|2005.75|1994.25|2006.41|1994.91|2005.75|1994.25|16
1736849480000|2025-01-14 10:11:20|2005.87|1994.37|2005.75|1994.25|2006.19|1994.69|2005.75|1994.25|9
1736849500000|2025-01-14 10:11:40|2005.24|1993.74|2004.73|1993.23|2005.24|1993.74|2004.73|1993.23|3
1736849520000|2025-01-14 10:12:00|2004.34|1992.84|2003.56|1992.06|2004.34|1992.84|2003.56|1992.06|6
1736849530000|2025-01-14 10:12:10|2003.48|1991.98|2002.51|1991.01|2003.48|1991.98|2002.36|1990.86|11
1736849540000|2025-01-14 10:12:20|2002.61|1991.11|2003.26|1991.76|2003.41|1991.91|2002.61|1991.11|13
1736849550000|2025-01-14 10:12:30|2003.36|1991.86|2003.2|1991.7|2003.36|1991.86|2003.09|1991.59|10
1736849560000|2025-01-14 10:12:40|2003.1|1991.6|2002.62|1991.12|2003.16|1991.66|2002.55|1991.05|12
1736849570000|2025-01-14 10:12:50|2002.56|1991.06|2001.73|1990.23|2002.56|1991.06|2001.58|1990.08|20
1736849580000|2025-01-14 10:13:00|2001.77|1990.27|2001.1|1989.6|2002.25|1990.75|2001.1|1989.6|20
1736849590000|2025-01-14 10:13:10|2000.95|1989.45|2001.28|1989.78|2001.57|1990.07|2000.86|1989.36|17
1736849600000|2025-01-14 10:13:20|2001.27|1989.77|2001.43|1989.93|2001.43|1989.93|2001.04|1989.54|13
1736849610000|2025-01-14 10:13:30|2001.54|1990.04|2001.09|1989.59|2001.54|1990.04|2001.09|1989.59|13
1736849620000|2025-01-14 10:13:40|2001.04|1989.54|2000.5|1989|2001.04|1989.54|2000.14|1988.64|17
1736849630000|2025-01-14 10:13:50|2000.77|1989.27|2000.46|1988.96|2000.77|1989.27|2000.44|1988.94|8
1736849640000|2025-01-14 10:14:00|2000.56|1989.06|1999.75|1988.25|2000.79|1989.29|1999.45|1987.95|25
1736849650000|2025-01-14 10:14:10|1999.99|1988.49|1999.75|1988.25|2000.09|1988.59|1999.61|1988.11|15
1736849660000|2025-01-14 10:14:20|1999.9|1988.4|2000.84|1989.34|2000.84|1989.34|1999.9|1988.4|8
1736849670000|2025-01-14 10:14:30|2000.8|1989.3|2001.23|1989.73|2001.27|1989.77|2000.4|1988.9|18
1736849680000|2025-01-14 10:14:40|2001.28|1989.78|2001.6|1990.1|2001.6|1990.1|2001.26|1989.76|14
1736849690000|2025-01-14 10:14:50|2001.65|1990.15|2002.01|1990.51|2002.16|1990.66|2001.57|1990.07|24
1736849700000|2025-01-14 10:15:00|2002.02|1990.52|2002.38|1990.88|2002.38|1990.88|2001.84|1990.34|14
1736849710000|2025-01-14 10:15:10|2002.34|1990.84|2000.66|1989.16|2002.34|1990.84|2000.56|1989.06|15
1736849720000|2025-01-14 10:15:20|2000.96|1989.46|2001.69|1990.19|2001.82|1990.32|2000.82|1989.32|14
1736849730000|2025-01-14 10:15:30|2001.7|1990.2|1999.99|1988.49|2001.8|1990.3|1999.99|1988.49|21
1736849740000|2025-01-14 10:15:40|1999.63|1988.13|1999.42|1987.92|1999.72|1988.22|1999.28|1987.78|21
1736849750000|2025-01-14 10:15:50|1999.44|1987.94|1999.22|1987.72|1999.52|1988.02|1999.22|1987.72|16
1736849760000|2025-01-14 10:16:00|1999.17|1987.67|1998.57|1987.07|1999.17|1987.67|1998.53|1987.03|20
1736849770000|2025-01-14 10:16:10|1998.56|1987.06|1998.39|1986.89|1998.58|1987.08|1998.39|1986.89|9
1736849780000|2025-01-14 10:16:20|1998.42|1986.92|1998.51|1987.01|1998.59|1987.09|1998.42|1986.92|16
1736849790000|2025-01-14 10:16:30|1998.49|1986.99|1998.63|1987.13|1998.74|1987.24|1998.49|1986.99|17
1736849800000|2025-01-14 10:16:40|1998.65|1987.15|1998.39|1986.89|1998.81|1987.31|1998.39|1986.89|16
1736849810000|2025-01-14 10:16:50|1998.5|1987|1998.89|1987.39|1998.89|1987.39|1998.39|1986.89|12
1736849820000|2025-01-14 10:17:00|1998.94|1987.44|1998.97|1987.47|1998.97|1987.47|1998.89|1987.39|5
1736849830000|2025-01-14 10:17:10|1999.07|1987.57|2000.8|1989.3|2000.8|1989.3|1999.07|1987.57|4
1736849840000|2025-01-14 10:17:20|2001.59|1990.09|2002.68|1991.18|2002.68|1991.18|2001.59|1990.09|4
1736849850000|2025-01-14 10:17:30|2002.76|1991.26|2002.83|1991.33|2002.83|1991.33|2002.76|1991.26|2
1736849860000|2025-01-14 10:17:40|2003.79|1992.29|2004.65|1993.15|2004.75|1993.25|2003.79|1992.29|14
1736849870000|2025-01-14 10:17:50|2004.7|1993.2|2005.17|1993.67|2005.19|1993.69|2004.49|1992.99|11
1736849880000|2025-01-14 10:18:00|2005.22|1993.72|2005.81|1994.31|2006.21|1994.71|2005.22|1993.72|18
1736849890000|2025-01-14 10:18:10|2005.91|1994.41|2006.4|1994.9|2006.5|1995|2005.81|1994.31|22
1736849900000|2025-01-14 10:18:20|2006.37|1994.87|2005.88|1994.38|2006.47|1994.97|2005.78|1994.28|29
1736849910000|2025-01-14 10:18:30|2005.78|1994.28|2004.06|1992.56|2005.78|1994.28|2003.58|1992.08|26
1736849920000|2025-01-14 10:18:40|2004.16|1992.66|2003.03|1991.53|2004.16|1992.66|2002.98|1991.48|24
1736849930000|2025-01-14 10:18:50|2003.2|1991.7|2003.47|1991.97|2004.17|1992.67|2003.16|1991.66|21
1736849940000|2025-01-14 10:19:00|2003.57|1992.07|2004.02|1992.52|2004.32|1992.82|2003.57|1992.07|19
1736849950000|2025-01-14 10:19:10|2003.98|1992.48|2003.42|1991.92|2003.98|1992.48|2002.85|1991.35|20
1736849960000|2025-01-14 10:19:20|2003.39|1991.89|2003.2|1991.7|2003.65|1992.15|2002.85|1991.35|24
1736849970000|2025-01-14 10:19:30|2003.4|1991.9|2004.22|1992.72|2004.28|1992.78|2003.4|1991.9|29
1736849980000|2025-01-14 10:19:40|2004.23|1992.73|2004.15|1992.65|2004.37|1992.87|2004.02|1992.52|18
1736849990000|2025-01-14 10:19:50|2004.18|1992.68|2004.34|1992.84|2004.37|1992.87|2004.13|1992.63|16
1736850000000|2025-01-14 10:20:00|2004.37|1992.87|2004.37|1992.87|2004.37|1992.87|2004.22|1992.72|9
1736850010000|2025-01-14 10:20:10|2004.36|1992.86|2004.37|1992.87|2004.37|1992.87|2003.96|1992.46|12
1736850040000|2025-01-14 10:20:40|2004.53|1993.03|2006.66|1995.16|2006.66|1995.16|2004.53|1993.03|9
1736850050000|2025-01-14 10:20:50|2007.04|1995.54|2007.96|1996.46|2007.96|1996.46|2007.04|1995.54|4
1736850060000|2025-01-14 10:21:00|2008.04|1996.54|2011.4|1999.9|2011.4|1999.9|2008.04|1996.54|12
1736850090000|2025-01-14 10:21:30|2011.14|1999.64|2010.7|1999.2|2011.15|1999.65|2010.6|1999.1|15
1736850100000|2025-01-14 10:21:40|2010.71|1999.21|2010.71|1999.21|2010.85|1999.35|2010.15|1998.65|18
1736850110000|2025-01-14 10:21:50|2010.76|1999.26|2011.01|1999.51|2011.05|1999.55|2010.59|1999.09|18
1736850120000|2025-01-14 10:22:00|2010.96|1999.46|2010.93|1999.43|2011.11|1999.61|2009.9|1998.4|26
1736850130000|2025-01-14 10:22:10|2011.03|1999.53|2012.34|2000.84|2012.34|2000.84|2011.03|1999.53|12
1736850160000|2025-01-14 10:22:40|2012.1|2000.6|2012.21|2000.71|2012.21|2000.71|2011.92|2000.42|8
1736850170000|2025-01-14 10:22:50|2012.29|2000.79|2012.27|2000.77|2012.29|2000.79|2011.8|2000.3|27
1736850180000|2025-01-14 10:23:00|2012.34|2000.84|2012.34|2000.84|2012.34|2000.84|2012.34|2000.84|1
1736850190000|2025-01-14 10:23:10|2012.39|2000.89|2013.17|2001.67|2013.17|2001.67|2012.39|2000.89|4
1736850200000|2025-01-14 10:23:20|2013.37|2001.87|2013.81|2002.31|2013.81|2002.31|2013.37|2001.87|5
1736850210000|2025-01-14 10:23:30|2013.8|2002.3|2013.81|2002.31|2013.81|2002.31|2013.8|2002.3|2
1736850220000|2025-01-14 10:23:40|2014.27|2002.77|2015.34|2003.84|2015.34|2003.84|2014.27|2002.77|10
1736850230000|2025-01-14 10:23:50|2015.39|2003.89|2015.39|2003.89|2015.39|2003.89|2015.39|2003.89|1
1736850240000|2025-01-14 10:24:00|2015.3|2003.8|2014.92|2003.42|2015.3|2003.8|2014.9|2003.4|11
1736850250000|2025-01-14 10:24:10|2014.97|2003.47|2014.84|2003.34|2014.97|2003.47|2014.81|2003.31|17
1736850260000|2025-01-14 10:24:20|2014.85|2003.35|2014.29|2002.79|2014.97|2003.47|2013.96|2002.46|24
1736850270000|2025-01-14 10:24:30|2014.17|2002.67|2015.09|2003.59|2015.09|2003.59|2014.08|2002.58|19
1736850280000|2025-01-14 10:24:40|2015.08|2003.58|2014.95|2003.45|2015.12|2003.62|2014.95|2003.45|8
1736850290000|2025-01-14 10:24:50|2014.87|2003.37|2015.39|2003.89|2015.39|2003.89|2014.87|2003.37|7
1736850330000|2025-01-14 10:25:30|2015.37|2003.87|2014.79|2003.29|2015.37|2003.87|2014.79|2003.29|4
1736850340000|2025-01-14 10:25:40|2014.62|2003.12|2013.88|2002.38|2014.62|2003.12|2013.88|2002.38|13
1736850350000|2025-01-14 10:25:50|2014.07|2002.57|2014.07|2002.57|2014.07|2002.57|2014.07|2002.57|1
1736850360000|2025-01-14 10:26:00|2014.04|2002.54|2014|2002.5|2014.23|2002.73|2014|2002.5|22
1736850370000|2025-01-14 10:26:10|2013.99|2002.49|2014.22|2002.72|2014.38|2002.88|2013.96|2002.46|18
1736850380000|2025-01-14 10:26:20|2014.21|2002.71|2013.88|2002.38|2014.22|2002.72|2013.88|2002.38|8
1736850390000|2025-01-14 10:26:30|2014.18|2002.68|2013.93|2002.43|2014.18|2002.68|2013.93|2002.43|10
1736850400000|2025-01-14 10:26:40|2013.89|2002.39|2014.16|2002.66|2014.16|2002.66|2013.88|2002.38|6
1736850410000|2025-01-14 10:26:50|2014.15|2002.65|2013.88|2002.38|2014.29|2002.79|2013.88|2002.38|21
1736850420000|2025-01-14 10:27:00|2014.05|2002.55|2013.88|2002.38|2014.09|2002.59|2013.88|2002.38|9
1736850450000|2025-01-14 10:27:30|2012.05|2000.55|2013.26|2001.76|2013.26|2001.76|2011.82|2000.32|24
1736850460000|2025-01-14 10:27:40|2013.21|2001.71|2011.8|2000.3|2013.21|2001.71|2011.8|2000.3|21
1736850470000|2025-01-14 10:27:50|2011.75|2000.25|2010.62|1999.12|2012|2000.5|2010.62|1999.12|24
1736850480000|2025-01-14 10:28:00|2010.28|1998.78|2009.72|1998.22|2010.28|1998.78|2009.42|1997.92|14
1736850490000|2025-01-14 10:28:10|2009.69|1998.19|2010.05|1998.55|2010.06|1998.56|2009.66|1998.16|9
1736850500000|2025-01-14 10:28:20|2010|1998.5|2009.76|1998.26|2010|1998.5|2008.88|1997.38|16
1736850510000|2025-01-14 10:28:30|2009.81|1998.31|2010.09|1998.59|2010.09|1998.59|2009.81|1998.31|11
1736850520000|2025-01-14 10:28:40|2010.27|1998.77|2011.12|1999.62|2011.34|1999.84|2010.27|1998.77|25
1736850530000|2025-01-14 10:28:50|2011.26|1999.76|2011.52|2000.02|2011.54|2000.04|2011.26|1999.76|12
1736850540000|2025-01-14 10:29:00|2011.55|2000.05|2011.62|2000.12|2011.62|2000.12|2011.54|2000.04|16
1736850550000|2025-01-14 10:29:10|2012.17|2000.67|2012.71|2001.21|2012.71|2001.21|2012.17|2000.67|4
1736850560000|2025-01-14 10:29:20|2012.54|2001.04|2012.54|2001.04|2012.54|2001.04|2012.54|2001.04|1
1736850570000|2025-01-14 10:29:30|2012.62|2001.12|2012.36|2000.86|2012.71|2001.21|2012.29|2000.79|13
1736850580000|2025-01-14 10:29:40|2012.31|2000.81|2011.56|2000.06|2012.35|2000.85|2011.56|2000.06|21
1736850590000|2025-01-14 10:29:50|2011.55|2000.05|2012.51|2001.01|2012.61|2001.11|2011.44|1999.94|27
1736850600000|2025-01-14 10:30:00|2012.54|2001.04|2012.28|2000.78|2012.68|2001.18|2012.28|2000.78|17
1736850610000|2025-01-14 10:30:10|2012.27|2000.77|2011.5|2000|2012.42|2000.92|2011.32|1999.82|17
1736850620000|2025-01-14 10:30:20|2011.72|2000.22|2010.58|1999.08|2011.72|2000.22|2010.56|1999.06|17
1736850630000|2025-01-14 10:30:30|2010.49|1998.99|2009.46|1997.96|2010.49|1998.99|2009.41|1997.91|30
1736850640000|2025-01-14 10:30:40|2009.52|1998.02|2008.38|1996.88|2009.62|1998.12|2008.38|1996.88|29
1736850650000|2025-01-14 10:30:50|2008.41|1996.91|2009.01|1997.51|2009.01|1997.51|2007.93|1996.43|14
1736850660000|2025-01-14 10:31:00|2009.11|1997.61|2008.49|1996.99|2009.17|1997.67|2008.49|1996.99|13
1736850670000|2025-01-14 10:31:10|2008.52|1997.02|2010.32|1998.82|2010.32|1998.82|2008.52|1997.02|19
1736850680000|2025-01-14 10:31:20|2010.42|1998.92|2010.7|1999.2|2010.7|1999.2|2010.41|1998.91|8
1736850690000|2025-01-14 10:31:30|2010.71|1999.21|2009.62|1998.12|2010.72|1999.22|2009.57|1998.07|24
1736850700000|2025-01-14 10:31:40|2009.57|1998.07|2009.25|1997.75|2009.57|1998.07|2009.25|1997.75|11
1736850710000|2025-01-14 10:31:50|2007.61|1996.11|2007.61|1996.11|2007.8|1996.3|2007.31|1995.81|21
1736850720000|2025-01-14 10:32:00|2007.85|1996.35|2007.21|1995.71|2007.95|1996.45|2007.21|1995.71|19
1736850730000|2025-01-14 10:32:10|2007.2|1995.7|2006.91|1995.41|2007.48|1995.98|2006.91|1995.41|24
1736850740000|2025-01-14 10:32:20|2006.93|1995.43|2006.23|1994.73|2006.93|1995.43|2006.22|1994.72|20
1736850750000|2025-01-14 10:32:30|2005.89|1994.39|2007|1995.5|2007|1995.5|2005.78|1994.28|18
1736850760000|2025-01-14 10:32:40|2006.87|1995.37|2007.23|1995.73|2007.3|1995.8|2006.87|1995.37|23
1736850770000|2025-01-14 10:32:50|2007.25|1995.75|2007.8|1996.3|2007.84|1996.34|2006.52|1995.02|29
1736850780000|2025-01-14 10:33:00|2007.75|1996.25|2005.73|1994.23|2007.75|1996.25|2005.54|1994.04|21
1736850790000|2025-01-14 10:33:10|2005.68|1994.18|2006.23|1994.73|2006.29|1994.79|2005.58|1994.08|25
1736850800000|2025-01-14 10:33:20|2006.38|1994.88|2005.79|1994.29|2006.38|1994.88|2005.74|1994.24|14
1736850810000|2025-01-14 10:33:30|2006|1994.5|2005.33|1993.83|2006|1994.5|2004.94|1993.44|22
1736850820000|2025-01-14 10:33:40|2005.44|1993.94|2005.84|1994.34|2006.01|1994.51|2005.39|1993.89|16
1736850830000|2025-01-14 10:33:50|2005.79|1994.29|2005.08|1993.58|2005.88|1994.38|2005|1993.5|13
1736850840000|2025-01-14 10:34:00|2004.98|1993.48|2005.66|1994.16|2006.68|1995.18|2004.98|1993.48|24
1736850850000|2025-01-14 10:34:10|2005.4|1993.9|2005.18|1993.68|2005.6|1994.1|2005.05|1993.55|17
1736850860000|2025-01-14 10:34:20|2005.87|1994.37|2005.23|1993.73|2005.87|1994.37|2005.16|1993.66|13
1736850870000|2025-01-14 10:34:30|2005.33|1993.83|2006.31|1994.81|2006.41|1994.91|2005.33|1993.83|31
1736850880000|2025-01-14 10:34:40|2006.32|1994.82|2006.37|1994.87|2006.51|1995.01|2006.32|1994.82|10
1736850890000|2025-01-14 10:34:50|2006.31|1994.81|2005.6|1994.1|2006.41|1994.91|2005.27|1993.77|22
1736850900000|2025-01-14 10:35:00|2005.13|1993.63|2004.68|1993.18|2005.13|1993.63|2004.17|1992.67|19
1736850910000|2025-01-14 10:35:10|2004.44|1992.94|2004.79|1993.29|2004.79|1993.29|2004.18|1992.68|21
1736850920000|2025-01-14 10:35:20|2004.84|1993.34|2005.04|1993.54|2005.04|1993.54|2004.73|1993.23|16
1736850930000|2025-01-14 10:35:30|2005.09|1993.59|2006.51|1995.01|2006.51|1995.01|2005.09|1993.59|15
1736850940000|2025-01-14 10:35:40|2006.46|1994.96|2006.51|1995.01|2006.51|1995.01|2006.01|1994.51|15
1736850950000|2025-01-14 10:35:50|2006.48|1994.98|2006.41|1994.91|2006.51|1995.01|2006.12|1994.62|15
1736850960000|2025-01-14 10:36:00|2006.36|1994.86|2006.35|1994.85|2006.51|1995.01|2006.02|1994.52|18
1736850970000|2025-01-14 10:36:10|2006.38|1994.88|2006.39|1994.89|2006.39|1994.89|2006.26|1994.76|8
1736850980000|2025-01-14 10:36:20|2006.4|1994.9|2005.68|1994.18|2006.51|1995.01|2005.61|1994.11|20
1736850990000|2025-01-14 10:36:30|2005.73|1994.23|2006.4|1994.9|2006.4|1994.9|2005.66|1994.16|9
1736851000000|2025-01-14 10:36:40|2006.36|1994.86|2006.4|1994.9|2006.4|1994.9|2005.69|1994.19|17
1736851010000|2025-01-14 10:36:50|2006.45|1994.95|2005.79|1994.29|2006.51|1995.01|2005.79|1994.29|11
1736851020000|2025-01-14 10:37:00|2005.74|1994.24|2006.43|1994.93|2006.43|1994.93|2005.67|1994.17|27
1736851030000|2025-01-14 10:37:10|2006.39|1994.89|2006.51|1995.01|2006.51|1995.01|2006.24|1994.74|8
1736851040000|2025-01-14 10:37:20|2006.47|1994.97|2005.58|1994.08|2006.51|1995.01|2005.58|1994.08|16
1736851050000|2025-01-14 10:37:30|2005.71|1994.21|2006.25|1994.75|2006.51|1995.01|2005.65|1994.15|26
1736851060000|2025-01-14 10:37:40|2006.29|1994.79|2005.9|1994.4|2006.29|1994.79|2005.78|1994.28|22
1736851070000|2025-01-14 10:37:50|2005.78|1994.28|2005.18|1993.68|2005.78|1994.28|2004.95|1993.45|25
1736851080000|2025-01-14 10:38:00|2005.21|1993.71|2005.75|1994.25|2005.75|1994.25|2005.21|1993.71|14
1736851090000|2025-01-14 10:38:10|2005.73|1994.23|2005.73|1994.23|2005.73|1994.23|2005.73|1994.23|1
1736851100000|2025-01-14 10:38:20|2005.71|1994.21|2006.39|1994.89|2006.93|1995.43|2005.69|1994.19|24
1736851110000|2025-01-14 10:38:30|2006.3|1994.8|2005.93|1994.43|2006.76|1995.26|2005.72|1994.22|33
1736851120000|2025-01-14 10:38:40|2006.02|1994.52|2004.93|1993.43|2006.02|1994.52|2004.93|1993.43|23
1736851130000|2025-01-14 10:38:50|2004.94|1993.44|2005.74|1994.24|2005.87|1994.37|2004.89|1993.39|26
1736851140000|2025-01-14 10:39:00|2005.76|1994.26|2005.78|1994.28|2005.78|1994.28|2005.06|1993.56|26
1736851150000|2025-01-14 10:39:10|2005.76|1994.26|2005.82|1994.32|2005.87|1994.37|2005.61|1994.11|16
1736851160000|2025-01-14 10:39:20|2005.7|1994.2|2006.8|1995.3|2006.8|1995.3|2005.64|1994.14|19
1736851170000|2025-01-14 10:39:30|2006.77|1995.27|2007.05|1995.55|2007.05|1995.55|2006.77|1995.27|8
1736851180000|2025-01-14 10:39:40|2007.06|1995.56|2005.97|1994.47|2007.06|1995.56|2005.97|1994.47|18
1736851190000|2025-01-14 10:39:50|2005.48|1993.98|2005.49|1993.99|2005.67|1994.17|2005.41|1993.91|19
1736851200000|2025-01-14 10:40:00|2005.47|1993.97|2004.78|1993.28|2005.7|1994.2|2004.68|1993.18|22
1736851210000|2025-01-14 10:40:10|2004.99|1993.49|2003.94|1992.44|2005.12|1993.62|2003.91|1992.41|22
1736851220000|2025-01-14 10:40:20|2003.92|1992.42|2004.54|1993.04|2004.59|1993.09|2003.92|1992.42|14
1736851230000|2025-01-14 10:40:30|2004.5|1993|2005.83|1994.33|2005.83|1994.33|2004.5|1993|23
1736851240000|2025-01-14 10:40:40|2005.93|1994.43|2006.7|1995.2|2006.83|1995.33|2005.93|1994.43|23
1736851250000|2025-01-14 10:40:50|2006.78|1995.28|2006.01|1994.51|2006.78|1995.28|2005.97|1994.47|29
1736851260000|2025-01-14 10:41:00|2006.06|1994.56|2006.15|1994.65|2006.41|1994.91|2005.89|1994.39|23
1736851270000|2025-01-14 10:41:10|2006.09|1994.59|2006.01|1994.51|2006.94|1995.44|2005.77|1994.27|28
1736851280000|2025-01-14 10:41:20|2006.18|1994.68|2006.94|1995.44|2007|1995.5|2006.18|1994.68|25
1736851290000|2025-01-14 10:41:30|2006.89|1995.39|2007.06|1995.56|2007.06|1995.56|2006.87|1995.37|13
1736851300000|2025-01-14 10:41:40|2006.99|1995.49|2006.66|1995.16|2007.06|1995.56|2006.56|1995.06|19
1736851310000|2025-01-14 10:41:50|2006.56|1995.06|2006.36|1994.86|2006.69|1995.19|2006.28|1994.78|25
1736851320000|2025-01-14 10:42:00|2006.35|1994.85|2006.74|1995.24|2006.74|1995.24|2005.62|1994.12|25
1736851330000|2025-01-14 10:42:10|2006.66|1995.16|2006.77|1995.27|2006.77|1995.27|2006.66|1995.16|15
1736851340000|2025-01-14 10:42:20|2006.74|1995.24|2006.77|1995.27|2006.77|1995.27|2006.74|1995.24|3
1736851360000|2025-01-14 10:42:40|2006.74|1995.24|2006.77|1995.27|2006.77|1995.27|2006.74|1995.24|5
1736851370000|2025-01-14 10:42:50|2006.74|1995.24|2006.54|1995.04|2006.74|1995.24|2006.15|1994.65|20
1736851380000|2025-01-14 10:43:00|2006.52|1995.02|2006.41|1994.91|2006.62|1995.12|2006.25|1994.75|20
1736851390000|2025-01-14 10:43:10|2006.46|1994.96|2006.77|1995.27|2006.77|1995.27|2006.43|1994.93|8
1736851420000|2025-01-14 10:43:40|2006.91|1995.41|2008.23|1996.73|2008.23|1996.73|2006.91|1995.41|10
1736851430000|2025-01-14 10:43:50|2008.33|1996.83|2008.69|1997.19|2008.69|1997.19|2008.33|1996.83|3
1736851440000|2025-01-14 10:44:00|2008.73|1997.23|2010.71|1999.21|2010.71|1999.21|2008.73|1997.23|7
1736851460000|2025-01-14 10:44:20|2011.66|2000.16|2012.64|2001.14|2012.64|2001.14|2011.66|2000.16|8
1736851470000|2025-01-14 10:44:30|2012.67|2001.17|2012.67|2001.17|2012.67|2001.17|2012.67|2001.17|1
1736851540000|2025-01-14 10:45:40|2012.64|2001.14|2012.58|2001.08|2012.65|2001.15|2012.53|2001.03|14
1736851550000|2025-01-14 10:45:50|2012.57|2001.07|2012.51|2001.01|2012.6|2001.1|2012.02|2000.52|20
1736851560000|2025-01-14 10:46:00|2012.61|2001.11|2012.67|2001.17|2012.67|2001.17|2012.52|2001.02|5
1736851570000|2025-01-14 10:46:10|2013.82|2002.32|2013.82|2002.32|2013.82|2002.32|2013.82|2002.32|1
1736851580000|2025-01-14 10:46:20|2013.8|2002.3|2013.75|2002.25|2013.82|2002.32|2013.75|2002.25|4
1736851590000|2025-01-14 10:46:30|2013.8|2002.3|2013.75|2002.25|2013.82|2002.32|2013.75|2002.25|10
1736851600000|2025-01-14 10:46:40|2013.81|2002.31|2013.8|2002.3|2013.81|2002.31|2013.8|2002.3|2
1736851610000|2025-01-14 10:46:50|2013.81|2002.31|2013.75|2002.25|2013.9|2002.4|2013.75|2002.25|13
1736851620000|2025-01-14 10:47:00|2012.63|2001.13|2011.94|2000.44|2012.63|2001.13|2011.89|2000.39|16
1736851630000|2025-01-14 10:47:10|2011.95|2000.45|2012.88|2001.38|2012.99|2001.49|2011.89|2000.39|26
1736851640000|2025-01-14 10:47:20|2012.86|2001.36|2011.64|2000.14|2012.99|2001.49|2011.57|2000.07|31
1736851650000|2025-01-14 10:47:30|2011.62|2000.12|2011.49|1999.99|2011.96|2000.46|2011.49|1999.99|22
1736851660000|2025-01-14 10:47:40|2011.44|1999.94|2011.62|2000.12|2011.72|2000.22|2010.97|1999.47|20
1736851670000|2025-01-14 10:47:50|2011.61|2000.11|2011.64|2000.14|2011.66|2000.16|2011.21|1999.71|25
1736851680000|2025-01-14 10:48:00|2011.65|2000.15|2010.84|1999.34|2011.65|2000.15|2010.55|1999.05|20
1736851690000|2025-01-14 10:48:10|2010.79|1999.29|2010.46|1998.96|2010.87|1999.37|2010.41|1998.91|23
1736851700000|2025-01-14 10:48:20|2010.59|1999.09|2010.62|1999.12|2010.64|1999.14|2010.37|1998.87|20
1736851710000|2025-01-14 10:48:30|2010.98|1999.48|2010.65|1999.15|2011.48|1999.98|2010.65|1999.15|22
1736851720000|2025-01-14 10:48:40|2010.59|1999.09|2009.51|1998.01|2010.59|1999.09|2009.43|1997.93|18
1736851730000|2025-01-14 10:48:50|2009.55|1998.05|2009.62|1998.12|2009.75|1998.25|2009.51|1998.01|21
1736851740000|2025-01-14 10:49:00|2009.81|1998.31|2009.68|1998.18|2009.81|1998.31|2009.68|1998.18|9
1736851750000|2025-01-14 10:49:10|2009.54|1998.04|2008.61|1997.11|2009.78|1998.28|2008.61|1997.11|23
1736851760000|2025-01-14 10:49:20|2008.66|1997.16|2008.73|1997.23|2008.79|1997.29|2008.56|1997.06|13
1736851770000|2025-01-14 10:49:30|2008.74|1997.24|2009.74|1998.24|2010.13|1998.63|2008.73|1997.23|20
1736851780000|2025-01-14 10:49:40|2009.76|1998.26|2009.47|1997.97|2009.8|1998.3|2009.08|1997.58|29
1736851790000|2025-01-14 10:49:50|2009.48|1997.98|2008.86|1997.36|2009.51|1998.01|2008.83|1997.33|20
1736851800000|2025-01-14 10:50:00|2008.78|1997.28|2008.83|1997.33|2009.03|1997.53|2008.54|1997.04|21
1736851810000|2025-01-14 10:50:10|2008.8|1997.3|2008.78|1997.28|2008.88|1997.38|2008.59|1997.09|24
1736851820000|2025-01-14 10:50:20|2008.79|1997.29|2008.66|1997.16|2008.79|1997.29|2008.66|1997.16|10
1736851830000|2025-01-14 10:50:30|2009.04|1997.54|2008.85|1997.35|2009.06|1997.56|2008.85|1997.35|20
1736851840000|2025-01-14 10:50:40|2008.81|1997.31|2008.68|1997.18|2008.81|1997.31|2008.68|1997.18|14
1736851850000|2025-01-14 10:50:50|2008.67|1997.17|2008.75|1997.25|2008.82|1997.32|2007.9|1996.4|23
1736851860000|2025-01-14 10:51:00|2008.8|1997.3|2008.68|1997.18|2009.13|1997.63|2008.68|1997.18|13
1736851870000|2025-01-14 10:51:10|2008.5|1997|2009.28|1997.78|2009.28|1997.78|2008.46|1996.96|18
1736851880000|2025-01-14 10:51:20|2009.27|1997.77|2009.1|1997.6|2009.28|1997.78|2009.1|1997.6|6
1736851890000|2025-01-14 10:51:30|2009.05|1997.55|2008.86|1997.36|2009.05|1997.55|2008.39|1996.89|26
1736851900000|2025-01-14 10:51:40|2009.02|1997.52|2008.99|1997.49|2009.27|1997.77|2008.97|1997.47|19
1736851910000|2025-01-14 10:51:50|2009.04|1997.54|2009.43|1997.93|2009.67|1998.17|2009.04|1997.54|22
1736851920000|2025-01-14 10:52:00|2009.54|1998.04|2010.37|1998.87|2010.38|1998.88|2009.1|1997.6|23
1736851930000|2025-01-14 10:52:10|2010.33|1998.83|2010.38|1998.88|2010.38|1998.88|2010.33|1998.83|3
1736851950000|2025-01-14 10:52:30|2011.9|2000.4|2011.74|2000.24|2011.9|2000.4|2011.74|2000.24|5
1736851960000|2025-01-14 10:52:40|2011.69|2000.19|2010.57|1999.07|2011.78|2000.28|2010.4|1998.9|26
1736851970000|2025-01-14 10:52:50|2010.53|1999.03|2010.21|1998.71|2010.73|1999.23|2009.97|1998.47|23
1736851980000|2025-01-14 10:53:00|2010.2|1998.7|2010.88|1999.38|2010.97|1999.47|2010.2|1998.7|15
1736851990000|2025-01-14 10:53:10|2010.74|1999.24|2010.74|1999.24|2010.87|1999.37|2010.59|1999.09|20
1736852000000|2025-01-14 10:53:20|2010.67|1999.17|2011.66|2000.16|2012.06|2000.56|2010.67|1999.17|15
1736852010000|2025-01-14 10:53:30|2011.67|2000.17|2012.03|2000.53|2012.07|2000.57|2011.62|2000.12|11
1736852020000|2025-01-14 10:53:40|2011.98|2000.48|2011.93|2000.43|2012.01|2000.51|2011.88|2000.38|11
1736852030000|2025-01-14 10:53:50|2011.94|2000.44|2012.14|2000.64|2012.33|2000.83|2011.87|2000.37|18
1736852040000|2025-01-14 10:54:00|2012.13|2000.63|2011.73|2000.23|2012.26|2000.76|2011.73|2000.23|20
1736852050000|2025-01-14 10:54:10|2011.69|2000.19|2011.01|1999.51|2011.69|2000.19|2010.81|1999.31|21
1736852060000|2025-01-14 10:54:20|2011.02|1999.52|2010.73|1999.23|2011.02|1999.52|2010.73|1999.23|22
1736852070000|2025-01-14 10:54:30|2010.61|1999.11|2010.31|1998.81|2010.74|1999.24|2009.94|1998.44|25
1736852080000|2025-01-14 10:54:40|2010.23|1998.73|2010.24|1998.74|2010.24|1998.74|2010.04|1998.54|16
1736852090000|2025-01-14 10:54:50|2010.34|1998.84|2010.28|1998.78|2010.4|1998.9|2010.26|1998.76|11
1736852100000|2025-01-14 10:55:00|2010.24|1998.74|2009.94|1998.44|2010.25|1998.75|2009.92|1998.42|12
1736852110000|2025-01-14 10:55:10|2009.91|1998.41|2010.26|1998.76|2010.28|1998.78|2009.91|1998.41|8
1736852120000|2025-01-14 10:55:20|2010.25|1998.75|2010.41|1998.91|2010.6|1999.1|2010.15|1998.65|15
1736852130000|2025-01-14 10:55:30|2010.06|1998.56|2009.3|1997.8|2010.45|1998.95|2009.3|1997.8|19
1736852140000|2025-01-14 10:55:40|2009.2|1997.7|2009.13|1997.63|2009.21|1997.71|2008.88|1997.38|9
1736852150000|2025-01-14 10:55:50|2008.41|1996.91|2008.08|1996.58|2008.41|1996.91|2008.08|1996.58|6
1736852160000|2025-01-14 10:56:00|2008.03|1996.53|2008.29|1996.79|2009.12|1997.62|2007.91|1996.41|22
1736852170000|2025-01-14 10:56:10|2008.24|1996.74|2007.37|1995.87|2008.24|1996.74|2007.37|1995.87|7
1736852180000|2025-01-14 10:56:20|2007.39|1995.89|2006.78|1995.28|2007.39|1995.89|2006.77|1995.27|11
1736852190000|2025-01-14 10:56:30|2006.85|1995.35|2006.89|1995.39|2006.99|1995.49|2006.61|1995.11|9
1736852200000|2025-01-14 10:56:40|2007.03|1995.53|2006.46|1994.96|2007.08|1995.58|2006.3|1994.8|20
1736852210000|2025-01-14 10:56:50|2006.45|1994.95|2006.48|1994.98|2006.5|1995|2006.41|1994.91|8
1736852220000|2025-01-14 10:57:00|2006.47|1994.97|2006.71|1995.21|2006.87|1995.37|2006.44|1994.94|12
1736852230000|2025-01-14 10:57:10|2006.7|1995.2|2006.13|1994.63|2006.7|1995.2|2005.96|1994.46|11
1736852240000|2025-01-14 10:57:20|2006.18|1994.68|2006.24|1994.74|2006.4|1994.9|2006.18|1994.68|11
1736852250000|2025-01-14 10:57:30|2005.91|1994.41|2005.42|1993.92|2005.91|1994.41|2005.22|1993.72|13
1736852260000|2025-01-14 10:57:40|2005.45|1993.95|2005.99|1994.49|2006.06|1994.56|2005.45|1993.95|19
1736852270000|2025-01-14 10:57:50|2005.98|1994.48|2005.58|1994.08|2005.98|1994.48|2005.4|1993.9|12
1736852280000|2025-01-14 10:58:00|2005.57|1994.07|2005.59|1994.09|2005.7|1994.2|2005.49|1993.99|10
1736852290000|2025-01-14 10:58:10|2005.58|1994.08|2006.12|1994.62|2006.33|1994.83|2005.58|1994.08|13
1736852300000|2025-01-14 10:58:20|2006.09|1994.59|2006.34|1994.84|2006.34|1994.84|2005.91|1994.41|14
1736852310000|2025-01-14 10:58:30|2006.18|1994.68|2006.28|1994.78|2006.28|1994.78|2006.07|1994.57|8
1736852320000|2025-01-14 10:58:40|2006.23|1994.73|2006.29|1994.79|2006.29|1994.79|2006.23|1994.73|3
1736852330000|2025-01-14 10:58:50|2006.39|1994.89|2006.4|1994.9|2006.4|1994.9|2006.39|1994.89|2
1736852340000|2025-01-14 10:59:00|2006.43|1994.93|2007.53|1996.03|2007.53|1996.03|2006.43|1994.93|9
1736852370000|2025-01-14 10:59:30|2008.39|1996.89|2008.45|1996.95|2008.45|1996.95|2008.39|1996.89|2
1736852380000|2025-01-14 10:59:40|2008.72|1997.22|2008.98|1997.48|2008.98|1997.48|2008.72|1997.22|4
1736852390000|2025-01-14 10:59:50|2009.86|1998.36|2009.93|1998.43|2009.93|1998.43|2009.86|1998.36|2
1736852410000|2025-01-14 11:00:10|2010.04|1998.54|2010.14|1998.64|2010.14|1998.64|2010.04|1998.54|2
1736852420000|2025-01-14 11:00:20|2011.39|1999.89|2010.44|1998.94|2011.41|1999.91|2010.43|1998.93|15
1736852430000|2025-01-14 11:00:30|2010.04|1998.54|2010.47|1998.97|2010.47|1998.97|2010.04|1998.54|8
1736852440000|2025-01-14 11:00:40|2010.42|1998.92|2009.66|1998.16|2010.42|1998.92|2009.66|1998.16|20
1736852450000|2025-01-14 11:00:50|2009.67|1998.17|2008.18|1996.68|2009.69|1998.19|2008.12|1996.62|22
1736852460000|2025-01-14 11:01:00|2008.14|1996.64|2007.13|1995.63|2008.17|1996.67|2007.13|1995.63|20
1736852470000|2025-01-14 11:01:10|2007.98|1996.48|2009.05|1997.55|2009.07|1997.57|2007.98|1996.48|12
1736852480000|2025-01-14 11:01:20|2009.06|1997.56|2008.74|1997.24|2009.06|1997.56|2008.68|1997.18|18
1736852490000|2025-01-14 11:01:30|2008.71|1997.21|2008.98|1997.48|2009.09|1997.59|2008.71|1997.21|18
1736852500000|2025-01-14 11:01:40|2009.12|1997.62|2009.66|1998.16|2009.71|1998.21|2008.86|1997.36|24
1736852510000|2025-01-14 11:01:50|2009.65|1998.15|2009.7|1998.2|2009.79|1998.29|2009.65|1998.15|8
1736852520000|2025-01-14 11:02:00|2009.67|1998.17|2011.01|1999.51|2011.01|1999.51|2009.61|1998.11|11
1736852530000|2025-01-14 11:02:10|2011.59|2000.09|2010|1998.5|2011.59|2000.09|2009.9|1998.4|21
1736852540000|2025-01-14 11:02:20|2010.07|1998.57|2010.85|1999.35|2010.92|1999.42|2010.02|1998.52|22
1736852550000|2025-01-14 11:02:30|2010.88|1999.38|2010.81|1999.31|2011.09|1999.59|2010.81|1999.31|22
1736852560000|2025-01-14 11:02:40|2010.76|1999.26|2010.03|1998.53|2010.76|1999.26|2009.87|1998.37|10
1736852570000|2025-01-14 11:02:50|2009.9|1998.4|2009.78|1998.28|2010.08|1998.58|2009.66|1998.16|19
1736852580000|2025-01-14 11:03:00|2009.76|1998.26|2008.85|1997.35|2009.85|1998.35|2008.76|1997.26|24
1736852590000|2025-01-14 11:03:10|2008.95|1997.45|2008.24|1996.74|2009|1997.5|2008.15|1996.65|20
1736852600000|2025-01-14 11:03:20|2008.29|1996.79|2007.93|1996.43|2008.91|1997.41|2007.93|1996.43|19
1736852610000|2025-01-14 11:03:30|2007.85|1996.35|2007.69|1996.19|2007.91|1996.41|2007.58|1996.08|20
1736852620000|2025-01-14 11:03:40|2007.68|1996.18|2007.59|1996.09|2007.68|1996.18|2007.44|1995.94|9
1736852630000|2025-01-14 11:03:50|2007.64|1996.14|2006.94|1995.44|2007.64|1996.14|2006.86|1995.36|20
1736852640000|2025-01-14 11:04:00|2006.97|1995.47|2007.69|1996.19|2008.04|1996.54|2006.97|1995.47|17
1736852650000|2025-01-14 11:04:10|2007.44|1995.94|2007.17|1995.67|2007.66|1996.16|2006.92|1995.42|25
1736852660000|2025-01-14 11:04:20|2007.07|1995.57|2007|1995.5|2007.07|1995.57|2006.85|1995.35|13
1736852670000|2025-01-14 11:04:30|2007.42|1995.92|2006.3|1994.8|2007.52|1996.02|2006.17|1994.67|21
1736852680000|2025-01-14 11:04:40|2007.11|1995.61|2007.49|1995.99|2007.49|1995.99|2007.06|1995.56|11
1736852690000|2025-01-14 11:04:50|2007.78|1996.28|2007.7|1996.2|2007.97|1996.47|2007.65|1996.15|18
1736852700000|2025-01-14 11:05:00|2007.77|1996.27|2007.33|1995.83|2008.09|1996.59|2007.33|1995.83|20
1736852710000|2025-01-14 11:05:10|2007.01|1995.51|2007.58|1996.08|2007.59|1996.09|2006.9|1995.4|18
1736852720000|2025-01-14 11:05:20|2007.48|1995.98|2007.51|1996.01|2007.93|1996.43|2007.46|1995.96|26
1736852730000|2025-01-14 11:05:30|2007.63|1996.13|2006.91|1995.41|2007.63|1996.13|2006.91|1995.41|17
1736852740000|2025-01-14 11:05:40|2006.97|1995.47|2006.51|1995.01|2006.99|1995.49|2006.43|1994.93|16
1736852750000|2025-01-14 11:05:50|2006.6|1995.1|2006.85|1995.35|2006.85|1995.35|2006.6|1995.1|3
1736852760000|2025-01-14 11:06:00|2007.07|1995.57|2007.85|1996.35|2007.94|1996.44|2007.07|1995.57|20
1736852770000|2025-01-14 11:06:10|2007.75|1996.25|2007.6|1996.1|2007.75|1996.25|2007.44|1995.94|15
1736852780000|2025-01-14 11:06:20|2007.59|1996.09|2007.88|1996.38|2008.12|1996.62|2007.58|1996.08|14
1736852790000|2025-01-14 11:06:30|2007.86|1996.36|2007.54|1996.04|2007.86|1996.36|2007.45|1995.95|10
1736852800000|2025-01-14 11:06:40|2007.5|1996|2007.01|1995.51|2007.63|1996.13|2006.96|1995.46|10
1736852810000|2025-01-14 11:06:50|2006.82|1995.32|2005.93|1994.43|2006.82|1995.32|2005.88|1994.38|12
1736852820000|2025-01-14 11:07:00|2005.88|1994.38|2005.73|1994.23|2006.47|1994.97|2005.73|1994.23|12
1736852830000|2025-01-14 11:07:10|2005.8|1994.3|2004.99|1993.49|2005.8|1994.3|2004.99|1993.49|17
1736852840000|2025-01-14 11:07:20|2005|1993.5|2005.29|1993.79|2005.38|1993.88|2005|1993.5|13
1736852850000|2025-01-14 11:07:30|2005.78|1994.28|2005.64|1994.14|2005.92|1994.42|2005.45|1993.95|14
1736852860000|2025-01-14 11:07:40|2005.61|1994.11|2005.31|1993.81|2005.82|1994.32|2005.2|1993.7|25
1736852870000|2025-01-14 11:07:50|2005.39|1993.89|2005.39|1993.89|2005.45|1993.95|2005.26|1993.76|16
1736852880000|2025-01-14 11:08:00|2005.34|1993.84|2004.75|1993.25|2005.39|1993.89|2004.75|1993.25|10
1736852950000|2025-01-14 11:09:10|2005.1|1993.6|2005|1993.5|2005.13|1993.63|2004.94|1993.44|5
1736852960000|2025-01-14 11:09:20|2005.01|1993.51|2004.95|1993.45|2005.01|1993.51|2004.89|1993.39|13
1736852970000|2025-01-14 11:09:30|2005|1993.5|2004.75|1993.25|2005.06|1993.56|2004.75|1993.25|11
1736853190000|2025-01-14 11:13:10|2003.95|1992.45|2003.15|1991.65|2003.95|1992.45|2003.15|1991.65|2
1736853200000|2025-01-14 11:13:20|2003.29|1991.79|2003.23|1991.73|2003.29|1991.79|2003.23|1991.73|3
1736853210000|2025-01-14 11:13:30|2003.18|1991.68|2002.44|1990.94|2003.18|1991.68|2002.37|1990.87|10
1736853220000|2025-01-14 11:13:40|2002.32|1990.82|2002.4|1990.9|2002.41|1990.91|2002.32|1990.82|12
1736853230000|2025-01-14 11:13:50|2002.38|1990.88|2002.35|1990.85|2002.45|1990.95|2002.14|1990.64|23
1736853240000|2025-01-14 11:14:00|2002.33|1990.83|2002.53|1991.03|2002.55|1991.05|2002.33|1990.83|18
1736853250000|2025-01-14 11:14:10|2002.55|1991.05|2001.49|1989.99|2002.57|1991.07|2001.49|1989.99|17
1736853260000|2025-01-14 11:14:20|2001.61|1990.11|2002.22|1990.72|2002.22|1990.72|2001.61|1990.11|17
1736853270000|2025-01-14 11:14:30|2002.27|1990.77|2002.17|1990.67|2002.3|1990.8|2002.17|1990.67|9
1736853280000|2025-01-14 11:14:40|2002.22|1990.72|2002.43|1990.93|2002.43|1990.93|2002.22|1990.72|9
1736853290000|2025-01-14 11:14:50|2002.81|1991.31|2002.88|1991.38|2002.88|1991.38|2002.74|1991.24|20
1736853300000|2025-01-14 11:15:00|2002.84|1991.34|2003.12|1991.62|2003.17|1991.67|2002.04|1990.54|27
1736853310000|2025-01-14 11:15:10|2003.17|1991.67|2003.5|1992|2004.39|1992.89|2003.17|1991.67|14
1736853320000|2025-01-14 11:15:20|2003.45|1991.95|2002.54|1991.04|2003.45|1991.95|2002.5|1991|23
1736853330000|2025-01-14 11:15:30|2002.52|1991.02|2001.96|1990.46|2002.52|1991.02|2001.96|1990.46|17
1736853340000|2025-01-14 11:15:40|2001.68|1990.18|2001.26|1989.76|2001.75|1990.25|2001.15|1989.65|17
1736853350000|2025-01-14 11:15:50|2001.21|1989.71|2001.3|1989.8|2001.34|1989.84|2001.16|1989.66|14
1736853360000|2025-01-14 11:16:00|2001.35|1989.85|2000.68|1989.18|2001.59|1990.09|2000.68|1989.18|12
1736853370000|2025-01-14 11:16:10|2000.67|1989.17|2001.28|1989.78|2001.33|1989.83|2000.5|1989|23
1736853380000|2025-01-14 11:16:20|2001.29|1989.79|2001.29|1989.79|2001.31|1989.81|2000.84|1989.34|16
1736853390000|2025-01-14 11:16:30|2001.34|1989.84|2001|1989.5|2001.34|1989.84|2000.94|1989.44|21
1736853400000|2025-01-14 11:16:40|2000.66|1989.16|2000.45|1988.95|2001.01|1989.51|2000.28|1988.78|20
1736853410000|2025-01-14 11:16:50|2000.58|1989.08|2000.5|1989|2000.63|1989.13|2000.43|1988.93|16
1736853420000|2025-01-14 11:17:00|2000.55|1989.05|2000.44|1988.94|2000.58|1989.08|2000.19|1988.69|21
1736853430000|2025-01-14 11:17:10|2000.5|1989|2000.7|1989.2|2000.7|1989.2|2000.45|1988.95|23
1736853440000|2025-01-14 11:17:20|2000.59|1989.09|2001.32|1989.82|2001.34|1989.84|2000.5|1989|22
1736853450000|2025-01-14 11:17:30|2001.31|1989.81|2000.19|1988.69|2001.49|1989.99|2000.19|1988.69|24
1736853460000|2025-01-14 11:17:40|2000.1|1988.6|1999.94|1988.44|2000.22|1988.72|1999.87|1988.37|19
1736853470000|2025-01-14 11:17:50|1999.99|1988.49|1999.83|1988.33|2000.09|1988.59|1999.52|1988.02|18
1736853480000|2025-01-14 11:18:00|2000.11|1988.61|2000.33|1988.83|2000.41|1988.91|2000.11|1988.61|13
1736853490000|2025-01-14 11:18:10|2000.31|1988.81|1999.87|1988.37|2000.39|1988.89|1999.83|1988.33|18
1736853500000|2025-01-14 11:18:20|1999.86|1988.36|1999.92|1988.42|1999.95|1988.45|1999.83|1988.33|8
1736853510000|2025-01-14 11:18:30|1999.97|1988.47|2000.77|1989.27|2000.77|1989.27|1999.97|1988.47|10
1736853530000|2025-01-14 11:18:50|2002.02|1990.52|2002.1|1990.6|2002.35|1990.85|2002.02|1990.52|18
1736853540000|2025-01-14 11:19:00|2002.14|1990.64|2002.35|1990.85|2002.35|1990.85|2002.03|1990.53|15
1736853550000|2025-01-14 11:19:10|2002.38|1990.88|2002.12|1990.62|2002.42|1990.92|2002.06|1990.56|10
1736853560000|2025-01-14 11:19:20|2002.06|1990.56|2001.49|1989.99|2002.06|1990.56|2001.29|1989.79|23
1736853570000|2025-01-14 11:19:30|2001.53|1990.03|2001.38|1989.88|2001.54|1990.04|2001.33|1989.83|23
1736853580000|2025-01-14 11:19:40|2001.44|1989.94|1999.91|1988.41|2001.44|1989.94|1999.91|1988.41|28
1736853590000|2025-01-14 11:19:50|1999.9|1988.4|2000.01|1988.51|2000.06|1988.56|1999.88|1988.38|7
1736853600000|2025-01-14 11:20:00|2000.03|1988.53|1999.84|1988.34|2000.14|1988.64|1999.84|1988.34|17
1736853610000|2025-01-14 11:20:10|1999.85|1988.35|2000.22|1988.72|2000.22|1988.72|1999.84|1988.34|21
1736853620000|2025-01-14 11:20:20|2000.18|1988.68|1999.84|1988.34|2000.28|1988.78|1999.83|1988.33|12
1736853630000|2025-01-14 11:20:30|1999.77|1988.27|1999.75|1988.25|1999.77|1988.27|1999.75|1988.25|2
1736853640000|2025-01-14 11:20:40|1999.83|1988.33|2000.15|1988.65|2000.25|1988.75|1999.83|1988.33|4
1736853650000|2025-01-14 11:20:50|2000.09|1988.59|1999.88|1988.38|2000.22|1988.72|1999.88|1988.38|14
1736853660000|2025-01-14 11:21:00|1999.87|1988.37|2000.08|1988.58|2000.35|1988.85|1999.81|1988.31|12
1736853670000|2025-01-14 11:21:10|2000.1|1988.6|2000.24|1988.74|2000.34|1988.84|2000.1|1988.6|9
1736853680000|2025-01-14 11:21:20|2000.13|1988.63|2000|1988.5|2000.16|1988.66|2000|1988.5|13
1736853690000|2025-01-14 11:21:30|2000.04|1988.54|1999.76|1988.26|2000.04|1988.54|1999.75|1988.25|10
1736853700000|2025-01-14 11:21:40|1999.75|1988.25|1999.75|1988.25|1999.75|1988.25|1999.75|1988.25|1
1736853710000|2025-01-14 11:21:50|1999.07|1987.57|1998.39|1986.89|1999.07|1987.57|1998.39|1986.89|8
1736853770000|2025-01-14 11:22:50|1997.68|1986.18|1997.68|1986.18|1997.68|1986.18|1997.68|1986.18|1
1736853780000|2025-01-14 11:23:00|1997.17|1985.67|1997.1|1985.6|1997.17|1985.67|1997.05|1985.55|12
1736853790000|2025-01-14 11:23:10|1997.09|1985.59|1996.58|1985.08|1997.1|1985.6|1996.55|1985.05|16
1736853800000|2025-01-14 11:23:20|1996.57|1985.07|1995.43|1983.93|1996.6|1985.1|1995.36|1983.86|19
1736853810000|2025-01-14 11:23:30|1995.41|1983.91|1995.55|1984.05|1995.55|1984.05|1995.25|1983.75|14
1736853820000|2025-01-14 11:23:40|1995.49|1983.99|1996.28|1984.78|1996.28|1984.78|1995.44|1983.94|12
1736853830000|2025-01-14 11:23:50|1996.26|1984.76|1996.33|1984.83|1996.4|1984.9|1996.23|1984.73|8
1736853840000|2025-01-14 11:24:00|1996.23|1984.73|1996.49|1984.99|1996.49|1984.99|1996.23|1984.73|8
1736853850000|2025-01-14 11:24:10|1996.43|1984.93|1996.3|1984.8|1996.43|1984.93|1996.23|1984.73|9
1736853860000|2025-01-14 11:24:20|1996.33|1984.83|1996.49|1984.99|1996.49|1984.99|1996.33|1984.83|2
1736853870000|2025-01-14 11:24:30|1996.51|1985.01|1996.51|1985.01|1996.51|1985.01|1996.51|1985.01|1
1736853900000|2025-01-14 11:25:00|1996.44|1984.94|1996.51|1985.01|1996.51|1985.01|1996.39|1984.89|4
1736853910000|2025-01-14 11:25:10|1996.56|1985.06|1997.34|1985.84|1997.34|1985.84|1996.56|1985.06|2
1736853920000|2025-01-14 11:25:20|1997.36|1985.86|1998.79|1987.29|1998.79|1987.29|1997.36|1985.86|2
1736853940000|2025-01-14 11:25:40|1998.69|1987.19|1998.79|1987.29|1998.79|1987.29|1998.49|1986.99|9
1736853950000|2025-01-14 11:25:50|1998.7|1987.2|1998.79|1987.29|1998.79|1987.29|1998.7|1987.2|3
1736853970000|2025-01-14 11:26:10|1999.2|1987.7|2000.68|1989.18|2000.68|1989.18|1999.2|1987.7|4
1736853990000|2025-01-14 11:26:30|2000.73|1989.23|2001.81|1990.31|2001.81|1990.31|2000.73|1989.23|4
1736854000000|2025-01-14 11:26:40|2001.71|1990.21|2001.81|1990.31|2001.81|1990.31|2001.71|1990.21|6
1736854010000|2025-01-14 11:26:50|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|1
1736854020000|2025-01-14 11:27:00|2001.79|1990.29|2001.8|1990.3|2001.8|1990.3|2001.79|1990.29|6
1736854030000|2025-01-14 11:27:10|2001.81|1990.31|2001.8|1990.3|2001.81|1990.31|2001.8|1990.3|4
1736854040000|2025-01-14 11:27:20|2001.81|1990.31|2001.79|1990.29|2001.81|1990.31|2001.79|1990.29|5
1736854050000|2025-01-14 11:27:30|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|1
1736854060000|2025-01-14 11:27:40|2001.81|1990.31|2001.81|1990.31|2001.81|1990.31|2001.8|1990.3|5
1736854100000|2025-01-14 11:28:20|2001.8|1990.3|2001.79|1990.29|2001.8|1990.3|2001.79|1990.29|2
1736854110000|2025-01-14 11:28:30|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|1
1736854120000|2025-01-14 11:28:40|2001.79|1990.29|2001.79|1990.29|2001.8|1990.3|2001.79|1990.29|3
1736854130000|2025-01-14 11:28:50|2001.8|1990.3|2001.8|1990.3|2001.81|1990.31|2001.8|1990.3|9
1736854140000|2025-01-14 11:29:00|2001.79|1990.29|2001.79|1990.29|2001.8|1990.3|2001.79|1990.29|3
1736854300000|2025-01-14 11:31:40|2001.8|1990.3|2003.5|1992|2003.5|1992|2001.8|1990.3|6
1736854310000|2025-01-14 11:31:50|2003.55|1992.05|2003.61|1992.11|2003.61|1992.11|2003.55|1992.05|2
1736854320000|2025-01-14 11:32:00|2003.63|1992.13|2003.75|1992.25|2003.75|1992.25|2003.63|1992.13|3
1736854350000|2025-01-14 11:32:30|2003.7|1992.2|2003.75|1992.25|2003.75|1992.25|2003.68|1992.18|4
1736854360000|2025-01-14 11:32:40|2003.83|1992.33|2003.98|1992.48|2003.98|1992.48|2003.83|1992.33|4
1736854370000|2025-01-14 11:32:50|2003.94|1992.44|2003.23|1991.73|2003.94|1992.44|2003.07|1991.57|18
1736854380000|2025-01-14 11:33:00|2003.07|1991.57|2002.06|1990.56|2003.12|1991.62|2002.06|1990.56|17
1736854390000|2025-01-14 11:33:10|2002.05|1990.55|2001.79|1990.29|2002.07|1990.57|2001.79|1990.29|9
1736854410000|2025-01-14 11:33:30|2001.87|1990.37|2001.79|1990.29|2001.99|1990.49|2001.79|1990.29|7
1736854420000|2025-01-14 11:33:40|2001.99|1990.49|2001.79|1990.29|2001.99|1990.49|2001.79|1990.29|4
1736854480000|2025-01-14 11:34:40|2001.29|1989.79|2000.65|1989.15|2001.36|1989.86|2000.2|1988.7|21
1736854490000|2025-01-14 11:34:50|2000.56|1989.06|2001.11|1989.61|2001.19|1989.69|2000.54|1989.04|20
1736854500000|2025-01-14 11:35:00|2001.21|1989.71|2001.75|1990.25|2001.75|1990.25|2001.21|1989.71|11
1736854510000|2025-01-14 11:35:10|2001.67|1990.17|2001.76|1990.26|2001.77|1990.27|2001.57|1990.07|11
1736854520000|2025-01-14 11:35:20|2001.79|1990.29|2001.79|1990.29|2001.79|1990.29|2001.76|1990.26|4
1736854540000|2025-01-14 11:35:40|2001.77|1990.27|2001.79|1990.29|2001.79|1990.29|2001.72|1990.22|5
1736854550000|2025-01-14 11:35:50|2001.78|1990.28|2001.78|1990.28|2001.78|1990.28|2001.78|1990.28|1
1736854560000|2025-01-14 11:36:00|2001.79|1990.29|2001.79|1990.29|2001.79|1990.29|2001.78|1990.28|3
1736854580000|2025-01-14 11:36:20|2001.78|1990.28|2001.78|1990.28|2001.78|1990.28|2001.78|1990.28|1
1736854590000|2025-01-14 11:36:30|2001.77|1990.27|2001.77|1990.27|2001.77|1990.27|2001.77|1990.27|1
1736854620000|2025-01-14 11:37:00|2000.98|1989.48|2000.28|1988.78|2000.98|1989.48|2000.2|1988.7|8
1736854630000|2025-01-14 11:37:10|2000.23|1988.73|2000.29|1988.79|2001.22|1989.72|2000.11|1988.61|19
1736854640000|2025-01-14 11:37:20|2000.28|1988.78|2000.31|1988.81|2000.43|1988.93|2000.26|1988.76|6
1736854650000|2025-01-14 11:37:30|2000.25|1988.75|2000.35|1988.85|2000.49|1988.99|2000.18|1988.68|17
1736854660000|2025-01-14 11:37:40|2000.36|1988.86|2000.26|1988.76|2000.38|1988.88|2000.21|1988.71|15
1736854670000|2025-01-14 11:37:50|2000.35|1988.85|2000.36|1988.86|2000.4|1988.9|2000.32|1988.82|7
1736854680000|2025-01-14 11:38:00|2000.39|1988.89|2000.41|1988.91|2000.41|1988.91|2000.15|1988.65|12
1736854690000|2025-01-14 11:38:10|2000.43|1988.93|2000.86|1989.36|2001.11|1989.61|2000.36|1988.86|17
1736854700000|2025-01-14 11:38:20|2000.79|1989.29|2000.2|1988.7|2000.84|1989.34|2000.2|1988.7|14
1736854710000|2025-01-14 11:38:30|2000.24|1988.74|1999.66|1988.16|2000.29|1988.79|1999.57|1988.07|20
1736854720000|2025-01-14 11:38:40|1999.65|1988.15|2000.07|1988.57|2000.29|1988.79|1999.62|1988.12|21
1736854730000|2025-01-14 11:38:50|2000|1988.5|1999.21|1987.71|2000|1988.5|1999.15|1987.65|20
1736854740000|2025-01-14 11:39:00|1999.12|1987.62|1999.18|1987.68|1999.18|1987.68|1999.1|1987.6|7
1736854750000|2025-01-14 11:39:10|1999.26|1987.76|1998.53|1987.03|1999.42|1987.92|1998.53|1987.03|16
1736854760000|2025-01-14 11:39:20|1998.43|1986.93|1996.68|1985.18|1998.43|1986.93|1996.68|1985.18|18
1736854770000|2025-01-14 11:39:30|1996.72|1985.22|1996.62|1985.12|1996.98|1985.48|1996.62|1985.12|27
1736854780000|2025-01-14 11:39:40|1996.64|1985.14|1996.73|1985.23|1996.79|1985.29|1996.38|1984.88|10
1736854790000|2025-01-14 11:39:50|1996.68|1985.18|1994.53|1983.03|1996.68|1985.18|1994.53|1983.03|17
1736854810000|2025-01-14 11:40:10|1994.62|1983.12|1994.89|1983.39|1994.96|1983.46|1994.62|1983.12|7
1736854820000|2025-01-14 11:40:20|1995.45|1983.95|1995.73|1984.23|1996.05|1984.55|1995.45|1983.95|17
1736854830000|2025-01-14 11:40:30|1995.78|1984.28|1994.53|1983.03|1995.89|1984.39|1994.53|1983.03|17
1736854880000|2025-01-14 11:41:20|1994.39|1982.89|1994.26|1982.76|1994.39|1982.89|1994.26|1982.76|2
1736854890000|2025-01-14 11:41:30|1994.09|1982.59|1993.17|1981.67|1994.09|1982.59|1993.17|1981.67|5
1736854900000|2025-01-14 11:41:40|1993.12|1981.62|1992.97|1981.47|1993.12|1981.62|1992.97|1981.47|4
1736854910000|2025-01-14 11:41:50|1992.99|1981.49|1992.97|1981.47|1993.07|1981.57|1992.97|1981.47|6
1736854920000|2025-01-14 11:42:00|1993.07|1981.57|1993.07|1981.57|1993.07|1981.57|1993.07|1981.57|1
1736854930000|2025-01-14 11:42:10|1993.06|1981.56|1993.17|1981.67|1993.23|1981.73|1993.06|1981.56|12
1736854940000|2025-01-14 11:42:20|1993.57|1982.07|1993.55|1982.05|1993.57|1982.07|1993.55|1982.05|2
1736854950000|2025-01-14 11:42:30|1994.49|1982.99|1994.7|1983.2|1994.74|1983.24|1994.49|1982.99|12
1736854960000|2025-01-14 11:42:40|1994.86|1983.36|1993.86|1982.36|1994.86|1983.36|1993.84|1982.34|13
1736854970000|2025-01-14 11:42:50|1993.85|1982.35|1993.98|1982.48|1993.99|1982.49|1993.83|1982.33|6
1736854980000|2025-01-14 11:43:00|1993.79|1982.29|1993.68|1982.18|1993.79|1982.29|1993.63|1982.13|6
1736854990000|2025-01-14 11:43:10|1993.69|1982.19|1993.68|1982.18|1993.92|1982.42|1993.65|1982.15|8
1736855000000|2025-01-14 11:43:20|1993.73|1982.23|1993.71|1982.21|1993.92|1982.42|1993.7|1982.2|14
1736855010000|2025-01-14 11:43:30|1993.69|1982.19|1994.15|1982.65|1994.15|1982.65|1993.15|1981.65|24
1736855020000|2025-01-14 11:43:40|1993.98|1982.48|1993.15|1981.65|1994.03|1982.53|1993.12|1981.62|21
1736855030000|2025-01-14 11:43:50|1993.16|1981.66|1993.32|1981.82|1993.32|1981.82|1993.15|1981.65|9
1736855040000|2025-01-14 11:44:00|1993.54|1982.04|1994.35|1982.85|1994.37|1982.87|1993.39|1981.89|24
1736855050000|2025-01-14 11:44:10|1994.33|1982.83|1995.06|1983.56|1995.06|1983.56|1994.33|1982.83|18
1736855090000|2025-01-14 11:44:50|1995.04|1983.54|1995.06|1983.56|1995.06|1983.56|1995.04|1983.54|2
1736855100000|2025-01-14 11:45:00|1995.04|1983.54|1995.06|1983.56|1995.06|1983.56|1994.8|1983.3|9
1736855110000|2025-01-14 11:45:10|1995.02|1983.52|1994.94|1983.44|1995.02|1983.52|1994.94|1983.44|2
1736855120000|2025-01-14 11:45:20|1994.99|1983.49|1994.95|1983.45|1994.99|1983.49|1994.91|1983.41|11
1736855130000|2025-01-14 11:45:30|1995.02|1983.52|1994.94|1983.44|1995.02|1983.52|1994.92|1983.42|4
1736855140000|2025-01-14 11:45:40|1995.06|1983.56|1995.06|1983.56|1995.06|1983.56|1995.06|1983.56|1
1736855170000|2025-01-14 11:46:10|1995.05|1983.55|1994.11|1982.61|1995.05|1983.55|1994.05|1982.55|11
1736855180000|2025-01-14 11:46:20|1994.09|1982.59|1993.67|1982.17|1994.12|1982.62|1993.67|1982.17|16
1736855190000|2025-01-14 11:46:30|1993.38|1981.88|1993.74|1982.24|1993.85|1982.35|1993.13|1981.63|23
1736855200000|2025-01-14 11:46:40|1993.76|1982.26|1994.79|1983.29|1994.79|1983.29|1993.76|1982.26|19
1736855210000|2025-01-14 11:46:50|1994.8|1983.3|1994.7|1983.2|1994.84|1983.34|1994.61|1983.11|28
1736855220000|2025-01-14 11:47:00|1994.69|1983.19|1994.96|1983.46|1994.97|1983.47|1994.59|1983.09|23
1736855230000|2025-01-14 11:47:10|1994.85|1983.35|1993.92|1982.42|1994.95|1983.45|1993.92|1982.42|19
1736855240000|2025-01-14 11:47:20|1993.87|1982.37|1993.57|1982.07|1993.87|1982.37|1993.42|1981.92|23
1736855250000|2025-01-14 11:47:30|1993.54|1982.04|1993.76|1982.26|1994.02|1982.52|1993.5|1982|28
1736855260000|2025-01-14 11:47:40|1993.93|1982.43|1994.76|1983.26|1994.76|1983.26|1993.93|1982.43|25
1736855270000|2025-01-14 11:47:50|1994.64|1983.14|1994.68|1983.18|1994.94|1983.44|1994.64|1983.14|19
1736855280000|2025-01-14 11:48:00|1994.66|1983.16|1994.41|1982.91|1994.79|1983.29|1994.23|1982.73|19
1736855290000|2025-01-14 11:48:10|1994.35|1982.85|1993.74|1982.24|1994.47|1982.97|1993.74|1982.24|26
1736855300000|2025-01-14 11:48:20|1993.77|1982.27|1993.68|1982.18|1993.77|1982.27|1993.44|1981.94|16
1736855310000|2025-01-14 11:48:30|1993.7|1982.2|1994.85|1983.35|1994.85|1983.35|1993.67|1982.17|17
1736855320000|2025-01-14 11:48:40|1994.83|1983.33|1994.69|1983.19|1994.84|1983.34|1994.32|1982.82|12
1736855330000|2025-01-14 11:48:50|1994.66|1983.16|1994.07|1982.57|1994.66|1983.16|1993.97|1982.47|20
1736855340000|2025-01-14 11:49:00|1994.02|1982.52|1993.3|1981.8|1994.06|1982.56|1993.3|1981.8|14
1736855430000|2025-01-14 11:50:30|1993.8|1982.3|1994.31|1982.81|1994.31|1982.81|1993.8|1982.3|2
1736855470000|2025-01-14 11:51:10|1994.33|1982.83|1994.51|1983.01|1994.51|1983.01|1994.33|1982.83|3
1736855480000|2025-01-14 11:51:20|1994.65|1983.15|1995.31|1983.81|1995.31|1983.81|1994.65|1983.15|4
1736855490000|2025-01-14 11:51:30|1995.58|1984.08|1995.86|1984.36|1995.86|1984.36|1995.58|1984.08|2
1736855500000|2025-01-14 11:51:40|1995.83|1984.33|1995.7|1984.2|1995.83|1984.33|1995.18|1983.68|12
1736855510000|2025-01-14 11:51:50|1995.55|1984.05|1995.86|1984.36|1995.86|1984.36|1995.49|1983.99|9
1736855520000|2025-01-14 11:52:00|1995.81|1984.31|1995.86|1984.36|1995.86|1984.36|1995.81|1984.31|3
1736855530000|2025-01-14 11:52:10|1995.85|1984.35|1995.79|1984.29|1995.86|1984.36|1995.72|1984.22|6
1736855540000|2025-01-14 11:52:20|1995.74|1984.24|1995.74|1984.24|1995.86|1984.36|1995.57|1984.07|11
1736855550000|2025-01-14 11:52:30|1995.75|1984.25|1995.86|1984.36|1995.86|1984.36|1995.75|1984.25|3
1736855560000|2025-01-14 11:52:40|1995.76|1984.26|1995.58|1984.08|1995.86|1984.36|1995.4|1983.9|14
1736855570000|2025-01-14 11:52:50|1995.48|1983.98|1995.46|1983.96|1995.6|1984.1|1995.44|1983.94|20
1736855580000|2025-01-14 11:53:00|1995.26|1983.76|1995.17|1983.67|1995.55|1984.05|1995.17|1983.67|23
1736855590000|2025-01-14 11:53:10|1995.18|1983.68|1995.66|1984.16|1995.82|1984.32|1995.18|1983.68|24
1736855600000|2025-01-14 11:53:20|1995.76|1984.26|1995.86|1984.36|1995.86|1984.36|1995.66|1984.16|6
1736855610000|2025-01-14 11:53:30|1996.01|1984.51|1996.17|1984.67|1996.17|1984.67|1995.98|1984.48|8
1736855680000|2025-01-14 11:54:40|1997.52|1986.02|1997.52|1986.02|1997.52|1986.02|1997.52|1986.02|1
1736855700000|2025-01-14 11:55:00|1997.38|1985.88|1997.43|1985.93|1997.43|1985.93|1997.22|1985.72|7
1736855710000|2025-01-14 11:55:10|1997.4|1985.9|1997.51|1986.01|1997.52|1986.02|1997.34|1985.84|11
1736855730000|2025-01-14 11:55:30|1997.52|1986.02|1997.52|1986.02|1997.52|1986.02|1997.27|1985.77|15
1736855740000|2025-01-14 11:55:40|1997.64|1986.14|1997.75|1986.25|1997.75|1986.25|1997.64|1986.14|2
1736855750000|2025-01-14 11:55:50|1998.01|1986.51|1998.01|1986.51|1998.01|1986.51|1998.01|1986.51|1
1736855760000|2025-01-14 11:56:00|1998.69|1987.19|1999.87|1988.37|1999.87|1988.37|1998.69|1987.19|3
1736855770000|2025-01-14 11:56:10|1999.76|1988.26|1999.33|1987.83|1999.76|1988.26|1999.33|1987.83|11
1736855780000|2025-01-14 11:56:20|1998.86|1987.36|1997.94|1986.44|1998.91|1987.41|1997.54|1986.04|25
1736855790000|2025-01-14 11:56:30|1997.91|1986.41|1997.9|1986.4|1998.02|1986.52|1997.86|1986.36|16
1736855800000|2025-01-14 11:56:40|1997.99|1986.49|1997.85|1986.35|1998.33|1986.83|1997.8|1986.3|14
1736855810000|2025-01-14 11:56:50|1997.83|1986.33|1997.28|1985.78|1997.9|1986.4|1997.15|1985.65|19
1736855820000|2025-01-14 11:57:00|1997.31|1985.81|1997.87|1986.37|1997.87|1986.37|1997.28|1985.78|22
1736855830000|2025-01-14 11:57:10|1998.07|1986.57|1998.05|1986.55|1998.26|1986.76|1998.01|1986.51|15
1736855840000|2025-01-14 11:57:20|1998.01|1986.51|1997.72|1986.22|1998.01|1986.51|1997.61|1986.11|14
1736855850000|2025-01-14 11:57:30|1997.77|1986.27|1997.67|1986.17|1997.83|1986.33|1997.67|1986.17|9
1736855860000|2025-01-14 11:57:40|1997.75|1986.25|1997.86|1986.36|1997.96|1986.46|1997.7|1986.2|14
1736855870000|2025-01-14 11:57:50|1997.91|1986.41|1998.51|1987.01|1998.51|1987.01|1997.81|1986.31|13
1736855880000|2025-01-14 11:58:00|1998.48|1986.98|1998.69|1987.19|1998.74|1987.24|1998.48|1986.98|15
1736855890000|2025-01-14 11:58:10|1998.64|1987.14|1998.82|1987.32|1998.84|1987.34|1998.64|1987.14|13
1736855900000|2025-01-14 11:58:20|1998.9|1987.4|1999.15|1987.65|1999.15|1987.65|1998.9|1987.4|10
1736855910000|2025-01-14 11:58:30|1999.12|1987.62|1999.27|1987.77|1999.27|1987.77|1999.12|1987.62|8
1736855940000|2025-01-14 11:59:00|1999.86|1988.36|2000.34|1988.84|2000.39|1988.89|1999.86|1988.36|3
1736855950000|2025-01-14 11:59:10|2000.3|1988.8|2000.39|1988.89|2000.44|1988.94|2000.3|1988.8|9
1736855960000|2025-01-14 11:59:20|2000.35|1988.85|1999.6|1988.1|2000.35|1988.85|1999.6|1988.1|13
1736855970000|2025-01-14 11:59:30|1999.46|1987.96|1999.85|1988.35|1999.85|1988.35|1999.45|1987.95|9
1736855980000|2025-01-14 11:59:40|1999.9|1988.4|1999.15|1987.65|1999.91|1988.41|1999.14|1987.64|20
1736855990000|2025-01-14 11:59:50|1999.16|1987.66|1999.13|1987.63|1999.22|1987.72|1999.13|1987.63|12
1736856000000|2025-01-14 12:00:00|1999.05|1987.55|2000.05|1988.55|2000.05|1988.55|1998.96|1987.46|12
1736856010000|2025-01-14 12:00:10|2000.2|1988.7|2002.45|1990.95|2002.45|1990.95|2000.2|1988.7|6
1736856030000|2025-01-14 12:00:30|2003.12|1991.62|2003.15|1991.65|2003.35|1991.85|2003.07|1991.57|10
1736856040000|2025-01-14 12:00:40|2003.14|1991.64|2002.86|1991.36|2003.14|1991.64|2002.29|1990.79|32
1736856050000|2025-01-14 12:00:50|2002.83|1991.33|2003.09|1991.59|2003.24|1991.74|2002.83|1991.33|24
1736856060000|2025-01-14 12:01:00|2003.11|1991.61|2002.69|1991.19|2004.1|1992.6|2002.69|1991.19|24
1736856070000|2025-01-14 12:01:10|2002.7|1991.2|2000.77|1989.27|2002.7|1991.2|2000.77|1989.27|21
1736856080000|2025-01-14 12:01:20|2000.75|1989.25|2001.59|1990.09|2001.93|1990.43|2000.75|1989.25|18
1736856090000|2025-01-14 12:01:30|2001.54|1990.04|2000.3|1988.8|2001.54|1990.04|2000.16|1988.66|24
1736856100000|2025-01-14 12:01:40|2000.19|1988.69|1998.89|1987.39|2000.2|1988.7|1998.89|1987.39|28
1736856110000|2025-01-14 12:01:50|1998.84|1987.34|1998.86|1987.36|1998.87|1987.37|1998.74|1987.24|10
1736856120000|2025-01-14 12:02:00|1998.83|1987.33|1998.77|1987.27|1998.83|1987.33|1998.74|1987.24|16
1736856130000|2025-01-14 12:02:10|1998.76|1987.26|1998.74|1987.24|1998.83|1987.33|1998.74|1987.24|13
1736856140000|2025-01-14 12:02:20|1998.8|1987.3|1998.79|1987.29|1998.8|1987.3|1998.76|1987.26|4
1736856150000|2025-01-14 12:02:30|1998.78|1987.28|1998.77|1987.27|1998.78|1987.28|1998.77|1987.27|4
1736856160000|2025-01-14 12:02:40|1998.78|1987.28|1998.76|1987.26|1998.78|1987.28|1998.76|1987.26|5
1736856170000|2025-01-14 12:02:50|1998.87|1987.37|1998.88|1987.38|1998.98|1987.48|1998.86|1987.36|12
1736856180000|2025-01-14 12:03:00|1998.86|1987.36|1998.74|1987.24|1998.86|1987.36|1998.74|1987.24|3
1736856190000|2025-01-14 12:03:10|1998.07|1986.57|1996.75|1985.25|1998.07|1986.57|1996.74|1985.24|8
1736856200000|2025-01-14 12:03:20|1996.74|1985.24|1996.34|1984.84|1996.74|1985.24|1996.34|1984.84|10
1736856210000|2025-01-14 12:03:30|1996.31|1984.81|1996.1|1984.6|1996.43|1984.93|1996.03|1984.53|12
1736856220000|2025-01-14 12:03:40|1996.07|1984.57|1996.28|1984.78|1996.28|1984.78|1996.07|1984.57|4
1736856230000|2025-01-14 12:03:50|1996.38|1984.88|1996.15|1984.65|1996.38|1984.88|1996.15|1984.65|8
1736856240000|2025-01-14 12:04:00|1996.2|1984.7|1997.7|1986.2|1997.84|1986.34|1996.2|1984.7|16
1736856250000|2025-01-14 12:04:10|1997.52|1986.02|1997.34|1985.84|1997.94|1986.44|1997.34|1985.84|17
1736856260000|2025-01-14 12:04:20|1997.28|1985.78|1996.27|1984.77|1997.28|1985.78|1996.27|1984.77|14
1736856270000|2025-01-14 12:04:30|1996.21|1984.71|1996.18|1984.68|1996.91|1985.41|1995.99|1984.49|21
1736856280000|2025-01-14 12:04:40|1996.13|1984.63|1996.36|1984.86|1996.36|1984.86|1995.67|1984.17|23
1736856300000|2025-01-14 12:05:00|1996.24|1984.74|1994.95|1983.45|1996.3|1984.8|1994.82|1983.32|19
1736856310000|2025-01-14 12:05:10|1995|1983.5|1995.31|1983.81|1995.42|1983.92|1995|1983.5|17
1736856320000|2025-01-14 12:05:20|1995.34|1983.84|1995.6|1984.1|1995.6|1984.1|1995.34|1983.84|20
1736856340000|2025-01-14 12:05:40|1995.46|1983.96|1995.02|1983.52|1995.46|1983.96|1994.88|1983.38|12
1736856350000|2025-01-14 12:05:50|1994.91|1983.41|1994.97|1983.47|1995.03|1983.53|1994.75|1983.25|20
1736856360000|2025-01-14 12:06:00|1995.17|1983.67|1995|1983.5|1995.17|1983.67|1994.79|1983.29|11
1736856370000|2025-01-14 12:06:10|1994.95|1983.45|1993.84|1982.34|1994.95|1983.45|1993.71|1982.21|23
1736856380000|2025-01-14 12:06:20|1993.83|1982.33|1993.9|1982.4|1994.53|1983.03|1993.83|1982.33|18
1736856390000|2025-01-14 12:06:30|1993.85|1982.35|1994.01|1982.51|1994.01|1982.51|1993.79|1982.29|11
1736856400000|2025-01-14 12:06:40|1994.06|1982.56|1995.23|1983.73|1995.39|1983.89|1994.06|1982.56|19
1736856410000|2025-01-14 12:06:50|1995.2|1983.7|1995.39|1983.89|1995.48|1983.98|1995.2|1983.7|11
1736856420000|2025-01-14 12:07:00|1995.32|1983.82|1994.34|1982.84|1995.32|1983.82|1994.3|1982.8|19
1736856430000|2025-01-14 12:07:10|1994.35|1982.85|1994.56|1983.06|1994.81|1983.31|1994.35|1982.85|19
1736856440000|2025-01-14 12:07:20|1994.36|1982.86|1993.62|1982.12|1994.49|1982.99|1993.61|1982.11|25
1736856450000|2025-01-14 12:07:30|1993.57|1982.07|1993.3|1981.8|1993.57|1982.07|1993.3|1981.8|7
1736856460000|2025-01-14 12:07:40|1993.59|1982.09|1993.46|1981.96|1993.59|1982.09|1993.46|1981.96|11
1736856470000|2025-01-14 12:07:50|1993.45|1981.95|1993.4|1981.9|1993.5|1982|1993.35|1981.85|10
1736856480000|2025-01-14 12:08:00|1993.47|1981.97|1993.49|1981.99|1993.6|1982.1|1993.3|1981.8|11
1736856490000|2025-01-14 12:08:10|1993.36|1981.86|1993.3|1981.8|1993.38|1981.88|1993.3|1981.8|10
1736856500000|2025-01-14 12:08:20|1993.38|1981.88|1993.36|1981.86|1993.38|1981.88|1993.36|1981.86|3
1736856510000|2025-01-14 12:08:30|1993.35|1981.85|1993.3|1981.8|1993.58|1982.08|1993.3|1981.8|7
1736856540000|2025-01-14 12:09:00|1993.13|1981.63|1992.97|1981.47|1993.13|1981.63|1992.97|1981.47|2
1736856670000|2025-01-14 12:11:10|1992.91|1981.41|1992.91|1981.41|1992.91|1981.41|1992.91|1981.41|1
1736856710000|2025-01-14 12:11:50|1992.94|1981.44|1992.27|1980.77|1992.94|1981.44|1992.27|1980.77|8
1736856750000|2025-01-14 12:12:30|1992.29|1980.79|1992.53|1981.03|1992.53|1981.03|1992.29|1980.79|6
1736856760000|2025-01-14 12:12:40|1992.58|1981.08|1992.58|1981.08|1992.58|1981.08|1992.53|1981.03|3
1736856770000|2025-01-14 12:12:50|1992.53|1981.03|1992.75|1981.25|1992.75|1981.25|1992.53|1981.03|3
1736856780000|2025-01-14 12:13:00|1992.72|1981.22|1992.27|1980.77|1992.74|1981.24|1992.27|1980.77|7
1736856790000|2025-01-14 12:13:10|1992.37|1980.87|1991.72|1980.22|1992.37|1980.87|1991.72|1980.22|7
1736856800000|2025-01-14 12:13:20|1991.69|1980.19|1991.74|1980.24|1991.74|1980.24|1991.62|1980.12|5
1736856810000|2025-01-14 12:13:30|1991.79|1980.29|1992.61|1981.11|1992.67|1981.17|1991.64|1980.14|15
1736856820000|2025-01-14 12:13:40|1992.55|1981.05|1992.08|1980.58|1992.66|1981.16|1992.01|1980.51|14
1736856830000|2025-01-14 12:13:50|1992.07|1980.57|1991.74|1980.24|1992.07|1980.57|1991.72|1980.22|8
1736856840000|2025-01-14 12:14:00|1991.37|1979.87|1991.2|1979.7|1991.64|1980.14|1991.08|1979.58|19
1736856850000|2025-01-14 12:14:10|1991.01|1979.51|1990.95|1979.45|1991.06|1979.56|1990.76|1979.26|15
1736856860000|2025-01-14 12:14:20|1990.81|1979.31|1990.73|1979.23|1990.81|1979.31|1990.68|1979.18|6
1736856870000|2025-01-14 12:14:30|1991|1979.5|1991.47|1979.97|1991.48|1979.98|1991|1979.5|6
1736856880000|2025-01-14 12:14:40|1991.46|1979.96|1992.01|1980.51|1992.11|1980.61|1991.46|1979.96|7
1736856890000|2025-01-14 12:14:50|1992.16|1980.66|1992.32|1980.82|1992.32|1980.82|1992.15|1980.65|5
1736856900000|2025-01-14 12:15:00|1992.28|1980.78|1992.07|1980.57|1992.32|1980.82|1991.9|1980.4|8
1736856910000|2025-01-14 12:15:10|1992.06|1980.56|1990.86|1979.36|1992.16|1980.66|1990.86|1979.36|10
1736856920000|2025-01-14 12:15:20|1990.84|1979.34|1990.61|1979.11|1990.86|1979.36|1990.61|1979.11|9
1736856930000|2025-01-14 12:15:30|1990.71|1979.21|1991|1979.5|1991|1979.5|1990.62|1979.12|9
1736856940000|2025-01-14 12:15:40|1990.9|1979.4|1989.55|1978.05|1990.95|1979.45|1989.51|1978.01|19
1736856950000|2025-01-14 12:15:50|1989.65|1978.15|1989.65|1978.15|1989.65|1978.15|1989.65|1978.15|1
1736856960000|2025-01-14 12:16:00|1989.73|1978.23|1989.71|1978.21|1989.73|1978.23|1989.7|1978.2|5
1736856970000|2025-01-14 12:16:10|1989.76|1978.26|1989.64|1978.14|1989.76|1978.26|1989.5|1978|7
1736856980000|2025-01-14 12:16:20|1989.54|1978.04|1989.51|1978.01|1989.59|1978.09|1989.48|1977.98|5
1736856990000|2025-01-14 12:16:30|1989.56|1978.06|1989.47|1977.97|1989.68|1978.18|1989.47|1977.97|13
1736857000000|2025-01-14 12:16:40|1989.52|1978.02|1990.61|1979.11|1990.61|1979.11|1989.52|1978.02|13
1736857010000|2025-01-14 12:16:50|1990.64|1979.14|1990.31|1978.81|1991.07|1979.57|1990.31|1978.81|15
1736857020000|2025-01-14 12:17:00|1990.3|1978.8|1990.9|1979.4|1991|1979.5|1990.27|1978.77|17
1736857030000|2025-01-14 12:17:10|1990.65|1979.15|1990.95|1979.45|1990.96|1979.46|1990.65|1979.15|17
1736857040000|2025-01-14 12:17:20|1991|1979.5|1990.94|1979.44|1991|1979.5|1990.85|1979.35|6
1736857050000|2025-01-14 12:17:30|1990.9|1979.4|1990.15|1978.65|1990.9|1979.4|1990.01|1978.51|19
1736857060000|2025-01-14 12:17:40|1990.25|1978.75|1990.08|1978.58|1990.34|1978.84|1990.07|1978.57|13
1736857070000|2025-01-14 12:17:50|1989.96|1978.46|1989.94|1978.44|1990.11|1978.61|1989.59|1978.09|16
1736857080000|2025-01-14 12:18:00|1989.8|1978.3|1990.3|1978.8|1990.65|1979.15|1989.8|1978.3|14
1736857090000|2025-01-14 12:18:10|1990.39|1978.89|1990.87|1979.37|1990.87|1979.37|1990.39|1978.89|9
1736857100000|2025-01-14 12:18:20|1990.81|1979.31|1991.08|1979.58|1991.08|1979.58|1990.51|1979.01|12
1736857110000|2025-01-14 12:18:30|1991.03|1979.53|1990.76|1979.26|1991.03|1979.53|1989.96|1978.46|16
1736857120000|2025-01-14 12:18:40|1990.75|1979.25|1989.09|1977.59|1990.75|1979.25|1989.09|1977.59|21
1736857130000|2025-01-14 12:18:50|1988.91|1977.41|1988.53|1977.03|1988.91|1977.41|1988.53|1977.03|10
1736857160000|2025-01-14 12:19:20|1988.65|1977.15|1988.86|1977.36|1989.03|1977.53|1988.65|1977.15|6
1736857170000|2025-01-14 12:19:30|1988.83|1977.33|1988.88|1977.38|1989.03|1977.53|1988.83|1977.33|11
1736857180000|2025-01-14 12:19:40|1988.85|1977.35|1988.89|1977.39|1988.89|1977.39|1988.85|1977.35|2
1736857190000|2025-01-14 12:19:50|1988.99|1977.49|1988.53|1977.03|1988.99|1977.49|1988.53|1977.03|8
1736857210000|2025-01-14 12:20:10|1988.15|1976.65|1986.55|1975.05|1988.15|1976.65|1986.55|1975.05|9
1736857220000|2025-01-14 12:20:20|1986.4|1974.9|1985.42|1973.92|1986.4|1974.9|1985.42|1973.92|5
1736857240000|2025-01-14 12:20:40|1985.51|1974.01|1985.49|1973.99|1985.65|1974.15|1985.49|1973.99|12
1736857250000|2025-01-14 12:20:50|1985.42|1973.92|1985.42|1973.92|1985.49|1973.99|1985.42|1973.92|5
1736857260000|2025-01-14 12:21:00|1985.47|1973.97|1985.42|1973.92|1985.47|1973.97|1985.42|1973.92|8
1736857270000|2025-01-14 12:21:10|1985.44|1973.94|1985.62|1974.12|1985.73|1974.23|1985.42|1973.92|11
1736857280000|2025-01-14 12:21:20|1985.52|1974.02|1985.42|1973.92|1985.52|1974.02|1985.42|1973.92|3
1736857290000|2025-01-14 12:21:30|1985.56|1974.06|1985.42|1973.92|1985.56|1974.06|1985.42|1973.92|11
1736857300000|2025-01-14 12:21:40|1985.47|1973.97|1985.7|1974.2|1985.74|1974.24|1985.42|1973.92|25
1736857310000|2025-01-14 12:21:50|1985.69|1974.19|1985.81|1974.31|1985.81|1974.31|1985.62|1974.12|13
1736857320000|2025-01-14 12:22:00|1985.8|1974.3|1985.84|1974.34|1986.15|1974.65|1985.63|1974.13|19
1736857330000|2025-01-14 12:22:10|1985.81|1974.31|1985.98|1974.48|1986.04|1974.54|1985.81|1974.31|16
1736857340000|2025-01-14 12:22:20|1986.09|1974.59|1986.37|1974.87|1986.37|1974.87|1986.09|1974.59|3
1736857360000|2025-01-14 12:22:40|1986.32|1974.82|1986.37|1974.87|1986.37|1974.87|1986.32|1974.82|4
1736857380000|2025-01-14 12:23:00|1986.27|1974.77|1986.01|1974.51|1986.27|1974.77|1985.88|1974.38|13
1736857390000|2025-01-14 12:23:10|1986.11|1974.61|1985.97|1974.47|1986.11|1974.61|1985.93|1974.43|9
1736857400000|2025-01-14 12:23:20|1985.9|1974.4|1986.05|1974.55|1986.36|1974.86|1985.81|1974.31|19
1736857410000|2025-01-14 12:23:30|1986.04|1974.54|1985.89|1974.39|1986.04|1974.54|1985.87|1974.37|32
1736857420000|2025-01-14 12:23:40|1985.88|1974.38|1985.88|1974.38|1985.99|1974.49|1985.87|1974.37|22
1736857430000|2025-01-14 12:23:50|1985.87|1974.37|1985.63|1974.13|1985.88|1974.38|1985.63|1974.13|12
1736857440000|2025-01-14 12:24:00|1985.64|1974.14|1985.63|1974.13|1985.83|1974.33|1985.63|1974.13|7
1736857450000|2025-01-14 12:24:10|1984.14|1972.64|1983.99|1972.49|1984.14|1972.64|1983.18|1971.68|17
1736857460000|2025-01-14 12:24:20|1983.84|1972.34|1983.34|1971.84|1983.84|1972.34|1983.14|1971.64|23
1736857470000|2025-01-14 12:24:30|1983.32|1971.82|1983.02|1971.52|1983.32|1971.82|1982.89|1971.39|21
1736857480000|2025-01-14 12:24:40|1982.9|1971.4|1982.63|1971.13|1982.97|1971.47|1982.58|1971.08|13
1736857490000|2025-01-14 12:24:50|1982.65|1971.15|1982.52|1971.02|1982.65|1971.15|1982.51|1971.01|10
1736857500000|2025-01-14 12:25:00|1982.51|1971.01|1982.54|1971.04|1982.54|1971.04|1982.51|1971.01|4
1736857510000|2025-01-14 12:25:10|1982.91|1971.41|1983.29|1971.79|1983.29|1971.79|1982.91|1971.41|2
1736857520000|2025-01-14 12:25:20|1984.35|1972.85|1984.84|1973.34|1985.54|1974.04|1984.35|1972.85|10
1736857530000|2025-01-14 12:25:30|1984.72|1973.22|1984.51|1973.01|1984.9|1973.4|1984.45|1972.95|24
1736857540000|2025-01-14 12:25:40|1984.39|1972.89|1984.85|1973.35|1985.15|1973.65|1984.28|1972.78|33
1736857550000|2025-01-14 12:25:50|1984.86|1973.36|1984.55|1973.05|1985.39|1973.89|1984.37|1972.87|18
1736857560000|2025-01-14 12:26:00|1984.5|1973|1985.13|1973.63|1985.65|1974.15|1984.5|1973|20
1736857570000|2025-01-14 12:26:10|1984.96|1973.46|1985.81|1974.31|1985.81|1974.31|1984.86|1973.36|13
1736857580000|2025-01-14 12:26:20|1985.86|1974.36|1986.16|1974.66|1986.16|1974.66|1985.74|1974.24|9
1736857600000|2025-01-14 12:26:40|1986.21|1974.71|1986.76|1975.26|1986.76|1975.26|1986.21|1974.71|4
1736857610000|2025-01-14 12:26:50|1987.01|1975.51|1987.27|1975.77|1987.27|1975.77|1987.01|1975.51|2
1736857640000|2025-01-14 12:27:20|1987|1975.5|1985.5|1974|1987.27|1975.77|1985.4|1973.9|15
1736857650000|2025-01-14 12:27:30|1985.49|1973.99|1985.57|1974.07|1985.6|1974.1|1985.4|1973.9|6
1736857660000|2025-01-14 12:27:40|1985.54|1974.04|1985.42|1973.92|1985.54|1974.04|1985.2|1973.7|9
1736857670000|2025-01-14 12:27:50|1985.39|1973.89|1984.93|1973.43|1985.47|1973.97|1984.76|1973.26|10
1736857680000|2025-01-14 12:28:00|1984.92|1973.42|1984.98|1973.48|1985.04|1973.54|1984.76|1973.26|15
1736857690000|2025-01-14 12:28:10|1985.07|1973.57|1985.08|1973.58|1985.43|1973.93|1985.07|1973.57|14
1736857700000|2025-01-14 12:28:20|1985.07|1973.57|1985.56|1974.06|1985.62|1974.12|1985.07|1973.57|12
1736857710000|2025-01-14 12:28:30|1985.69|1974.19|1985.77|1974.27|1985.84|1974.34|1985.48|1973.98|11
1736857720000|2025-01-14 12:28:40|1985.8|1974.3|1985.92|1974.42|1985.92|1974.42|1985.42|1973.92|15
1736857730000|2025-01-14 12:28:50|1985.86|1974.36|1986.2|1974.7|1986.29|1974.79|1985.86|1974.36|9
1736857740000|2025-01-14 12:29:00|1986.46|1974.96|1986.89|1975.39|1986.89|1975.39|1986.46|1974.96|10
1736857750000|2025-01-14 12:29:10|1986.82|1975.32|1986.49|1974.99|1986.82|1975.32|1986.38|1974.88|14
1736857760000|2025-01-14 12:29:20|1986.46|1974.96|1986.56|1975.06|1986.57|1975.07|1986.41|1974.91|8
1736857770000|2025-01-14 12:29:30|1986.61|1975.11|1986.49|1974.99|1986.75|1975.25|1986.34|1974.84|25
1736857780000|2025-01-14 12:29:40|1986.14|1974.64|1985.67|1974.17|1986.14|1974.64|1985.66|1974.16|22
1736857790000|2025-01-14 12:29:50|1985.65|1974.15|1986.05|1974.55|1986.05|1974.55|1985.62|1974.12|13
1736857800000|2025-01-14 12:30:00|1985.95|1974.45|1985.93|1974.43|1985.95|1974.45|1985.58|1974.08|16
1736857820000|2025-01-14 12:30:20|1986.41|1974.91|1986.89|1975.39|1986.89|1975.39|1986.41|1974.91|2
1736857900000|2025-01-14 12:31:40|1987.04|1975.54|1987.97|1976.47|1987.97|1976.47|1987.04|1975.54|6
1736857910000|2025-01-14 12:31:50|1987.93|1976.43|1987.99|1976.49|1988|1976.5|1987.81|1976.31|17
1736857920000|2025-01-14 12:32:00|1987.89|1976.39|1988.06|1976.56|1988.06|1976.56|1987.89|1976.39|3
1736857980000|2025-01-14 12:33:00|1987.96|1976.46|1986.43|1974.93|1987.99|1976.49|1986.38|1974.88|21
1736857990000|2025-01-14 12:33:10|1986.38|1974.88|1986.6|1975.1|1986.66|1975.16|1986.32|1974.82|13
1736858000000|2025-01-14 12:33:20|1986.59|1975.09|1985.75|1974.25|1986.96|1975.46|1985.74|1974.24|18
1736858010000|2025-01-14 12:33:30|1985.88|1974.38|1985.87|1974.37|1985.89|1974.39|1985.87|1974.37|10
1736858020000|2025-01-14 12:33:40|1985.88|1974.38|1985.74|1974.24|1985.89|1974.39|1985.74|1974.24|12
1736858030000|2025-01-14 12:33:50|1985.86|1974.36|1986.09|1974.59|1986.1|1974.6|1985.86|1974.36|8
1736858040000|2025-01-14 12:34:00|1986.08|1974.58|1986.73|1975.23|1986.76|1975.26|1986.08|1974.58|6
1736858060000|2025-01-14 12:34:20|1986.72|1975.22|1985.94|1974.44|1986.72|1975.22|1985.93|1974.43|15
1736858070000|2025-01-14 12:34:30|1985.93|1974.43|1985.97|1974.47|1986.05|1974.55|1985.92|1974.42|15
1736858080000|2025-01-14 12:34:40|1986.02|1974.52|1985.99|1974.49|1986.62|1975.12|1985.97|1974.47|13
1736858090000|2025-01-14 12:34:50|1986.04|1974.54|1986.41|1974.91|1986.47|1974.97|1986.04|1974.54|14
1736858100000|2025-01-14 12:35:00|1986.47|1974.97|1986.83|1975.33|1986.88|1975.38|1986.43|1974.93|13
1736858110000|2025-01-14 12:35:10|1986.78|1975.28|1986.98|1975.48|1986.98|1975.48|1986.68|1975.18|17
1736858120000|2025-01-14 12:35:20|1986.88|1975.38|1986.81|1975.31|1986.98|1975.48|1986.75|1975.25|15
1736858130000|2025-01-14 12:35:30|1986.76|1975.26|1986.76|1975.26|1986.83|1975.33|1986.75|1975.25|7
1736858140000|2025-01-14 12:35:40|1986.75|1975.25|1986.98|1975.48|1986.98|1975.48|1986.75|1975.25|10
1736858220000|2025-01-14 12:37:00|1987.13|1975.63|1988.06|1976.56|1988.06|1976.56|1987.13|1975.63|2
1736858240000|2025-01-14 12:37:20|1988.09|1976.59|1988.9|1977.4|1988.9|1977.4|1988.09|1976.59|2
1736858260000|2025-01-14 12:37:40|1988.99|1977.49|1989.68|1978.18|1989.68|1978.18|1988.99|1977.49|4
1736858280000|2025-01-14 12:38:00|1989.75|1978.25|1990.78|1979.28|1990.78|1979.28|1989.75|1978.25|5
1736858290000|2025-01-14 12:38:10|1990.72|1979.22|1990.72|1979.22|1990.78|1979.28|1990.72|1979.22|4
1736858300000|2025-01-14 12:38:20|1990.71|1979.21|1990.57|1979.07|1990.71|1979.21|1990.55|1979.05|9
1736858310000|2025-01-14 12:38:30|1990.56|1979.06|1990.72|1979.22|1990.72|1979.22|1990.54|1979.04|9
1736858320000|2025-01-14 12:38:40|1990.76|1979.26|1990.63|1979.13|1990.76|1979.26|1990.58|1979.08|11
1736858330000|2025-01-14 12:38:50|1990.67|1979.17|1990.78|1979.28|1990.78|1979.28|1990.61|1979.11|13
1736858380000|2025-01-14 12:39:40|1990.95|1979.45|1991.11|1979.61|1991.11|1979.61|1990.95|1979.45|2
1736858410000|2025-01-14 12:40:10|1991.13|1979.63|1991.93|1980.43|1991.93|1980.43|1991.13|1979.63|3
1736858420000|2025-01-14 12:40:20|1992.04|1980.54|1992.17|1980.67|1992.17|1980.67|1992.04|1980.54|2
1736858430000|2025-01-14 12:40:30|1992.2|1980.7|1992.23|1980.73|1992.23|1980.73|1992.2|1980.7|2
1736858450000|2025-01-14 12:40:50|1992.46|1980.96|1993.99|1982.49|1993.99|1982.49|1992.46|1980.96|6
1736858470000|2025-01-14 12:41:10|1993.58|1982.08|1993.17|1981.67|1993.58|1982.08|1993.05|1981.55|18
1736858480000|2025-01-14 12:41:20|1993.28|1981.78|1993.86|1982.36|1993.91|1982.41|1993|1981.5|17
1736858490000|2025-01-14 12:41:30|1993.85|1982.35|1992.91|1981.41|1993.85|1982.35|1992.81|1981.31|15
1736858500000|2025-01-14 12:41:40|1993.43|1981.93|1992.6|1981.1|1993.43|1981.93|1992.42|1980.92|14
1736858510000|2025-01-14 12:41:50|1992.65|1981.15|1991.5|1980|1992.7|1981.2|1991.5|1980|20
1736858520000|2025-01-14 12:42:00|1991.45|1979.95|1991.05|1979.55|1991.45|1979.95|1991.05|1979.55|6
1736858530000|2025-01-14 12:42:10|1990.82|1979.32|1991.06|1979.56|1991.08|1979.58|1990.48|1978.98|19
1736858540000|2025-01-14 12:42:20|1991.07|1979.57|1991.28|1979.78|1991.33|1979.83|1990.95|1979.45|16
1736858550000|2025-01-14 12:42:30|1991.23|1979.73|1991.17|1979.67|1991.24|1979.74|1991.17|1979.67|4
1736858560000|2025-01-14 12:42:40|1990.99|1979.49|1990.62|1979.12|1991.01|1979.51|1990.53|1979.03|11
1736858570000|2025-01-14 12:42:50|1990.75|1979.25|1991.11|1979.61|1991.25|1979.75|1990.74|1979.24|20
1736858580000|2025-01-14 12:43:00|1990.98|1979.48|1992.2|1980.7|1992.2|1980.7|1990.98|1979.48|21
1736858590000|2025-01-14 12:43:10|1992.05|1980.55|1992.03|1980.53|1992.05|1980.55|1991.72|1980.22|7
1736858600000|2025-01-14 12:43:20|1991.99|1980.49|1992.01|1980.51|1992.01|1980.51|1991.53|1980.03|18
1736858610000|2025-01-14 12:43:30|1991.99|1980.49|1991.24|1979.74|1991.99|1980.49|1991.11|1979.61|21
1736858620000|2025-01-14 12:43:40|1991.28|1979.78|1991.08|1979.58|1991.6|1980.1|1991.07|1979.57|29
1736858630000|2025-01-14 12:43:50|1991.1|1979.6|1991.49|1979.99|1991.63|1980.13|1991.08|1979.58|22
1736858640000|2025-01-14 12:44:00|1991.46|1979.96|1991.32|1979.82|1991.6|1980.1|1991.24|1979.74|23
1736858650000|2025-01-14 12:44:10|1991.4|1979.9|1991.45|1979.95|1991.64|1980.14|1991.36|1979.86|23
1736858660000|2025-01-14 12:44:20|1991.43|1979.93|1991.93|1980.43|1991.93|1980.43|1991.26|1979.76|19
1736858670000|2025-01-14 12:44:30|1991.92|1980.42|1992.06|1980.56|1992.12|1980.62|1991.9|1980.4|14
1736858680000|2025-01-14 12:44:40|1992.03|1980.53|1991.44|1979.94|1992.03|1980.53|1991.44|1979.94|14
1736858690000|2025-01-14 12:44:50|1991.46|1979.96|1991.5|1980|1991.73|1980.23|1991.46|1979.96|15
1736858700000|2025-01-14 12:45:00|1991.4|1979.9|1991.44|1979.94|1991.65|1980.15|1991.34|1979.84|14
1736858710000|2025-01-14 12:45:10|1991.6|1980.1|1991.77|1980.27|1992.08|1980.58|1991.17|1979.67|21
1736858720000|2025-01-14 12:45:20|1991.72|1980.22|1991.72|1980.22|1992.12|1980.62|1991.57|1980.07|24
1736858730000|2025-01-14 12:45:30|1991.71|1980.21|1991.08|1979.58|1991.71|1980.21|1991.08|1979.58|15
1736858740000|2025-01-14 12:45:40|1991.09|1979.59|1990.78|1979.28|1991.15|1979.65|1990.57|1979.07|12
1736858750000|2025-01-14 12:45:50|1990.74|1979.24|1990.74|1979.24|1990.86|1979.36|1990.73|1979.23|17
1736858760000|2025-01-14 12:46:00|1990.75|1979.25|1990.96|1979.46|1990.96|1979.46|1990.75|1979.25|10
1736858770000|2025-01-14 12:46:10|1990.87|1979.37|1990.47|1978.97|1990.87|1979.37|1990.47|1978.97|8
1736858780000|2025-01-14 12:46:20|1990.45|1978.95|1990.35|1978.85|1990.45|1978.95|1990.22|1978.72|23
1736858790000|2025-01-14 12:46:30|1990.3|1978.8|1990.35|1978.85|1990.37|1978.87|1990.24|1978.74|16
1736858800000|2025-01-14 12:46:40|1989.87|1978.37|1989.64|1978.14|1990.19|1978.69|1989.64|1978.14|23
1736858810000|2025-01-14 12:46:50|1989.62|1978.12|1990.3|1978.8|1990.3|1978.8|1989.61|1978.11|22
1736858820000|2025-01-14 12:47:00|1990.34|1978.84|1990.14|1978.64|1990.78|1979.28|1989.89|1978.39|26
1736858830000|2025-01-14 12:47:10|1990.19|1978.69|1990.96|1979.46|1990.96|1979.46|1990.19|1978.69|17
1736858860000|2025-01-14 12:47:40|1990.71|1979.21|1990.57|1979.07|1990.71|1979.21|1990.57|1979.07|2
1736858870000|2025-01-14 12:47:50|1990.5|1979|1990.36|1978.86|1990.5|1979|1989.9|1978.4|13
1736858880000|2025-01-14 12:48:00|1990.35|1978.85|1990.88|1979.38|1990.88|1979.38|1990.3|1978.8|18
1736858890000|2025-01-14 12:48:10|1990.94|1979.44|1990.96|1979.46|1990.96|1979.46|1990.94|1979.44|2
1736858940000|2025-01-14 12:49:00|1991.2|1979.7|1991.44|1979.94|1991.44|1979.94|1991.2|1979.7|2
1736858950000|2025-01-14 12:49:10|1991.71|1980.21|1991.98|1980.48|1991.98|1980.48|1991.71|1980.21|2
1736858960000|2025-01-14 12:49:20|1992.04|1980.54|1992.96|1981.46|1992.96|1981.46|1992.04|1980.54|6
1736858990000|2025-01-14 12:49:50|1993.1|1981.6|1993.41|1981.91|1993.41|1981.91|1993.1|1981.6|4
1736859000000|2025-01-14 12:50:00|1993.59|1982.09|1993.77|1982.27|1993.77|1982.27|1993.59|1982.09|2
1736859020000|2025-01-14 12:50:20|1993.96|1982.46|1994.11|1982.61|1994.11|1982.61|1993.94|1982.44|7
1736859040000|2025-01-14 12:50:40|1994.63|1983.13|1995.15|1983.65|1995.15|1983.65|1994.63|1983.13|2
1736859100000|2025-01-14 12:51:40|1994.58|1983.08|1994.23|1982.73|1994.58|1983.08|1994.23|1982.73|2
1736859110000|2025-01-14 12:51:50|1994.28|1982.78|1994.58|1983.08|1994.58|1983.08|1994.26|1982.76|16
1736859120000|2025-01-14 12:52:00|1994.54|1983.04|1994.99|1983.49|1995.04|1983.54|1994.2|1982.7|20
1736859130000|2025-01-14 12:52:10|1995.04|1983.54|1995.15|1983.65|1995.15|1983.65|1995.04|1983.54|3
1736859140000|2025-01-14 12:52:20|1994.96|1983.46|1995.01|1983.51|1995.01|1983.51|1994.96|1983.46|2
1736859150000|2025-01-14 12:52:30|1995|1983.5|1995.15|1983.65|1995.15|1983.65|1994.92|1983.42|13
1736859200000|2025-01-14 12:53:20|1995.1|1983.6|1994.91|1983.41|1995.1|1983.6|1994.91|1983.41|2
1736859210000|2025-01-14 12:53:30|1994.95|1983.45|1994.93|1983.43|1994.95|1983.45|1994.93|1983.43|6
1736859220000|2025-01-14 12:53:40|1994.68|1983.18|1994.09|1982.59|1994.68|1983.18|1994.09|1982.59|8
1736859230000|2025-01-14 12:53:50|1994.04|1982.54|1993.99|1982.49|1994.04|1982.54|1993.99|1982.49|2
1736859240000|2025-01-14 12:54:00|1993.81|1982.31|1994.57|1983.07|1994.63|1983.13|1993.75|1982.25|19
1736859250000|2025-01-14 12:54:10|1994.52|1983.02|1994.74|1983.24|1994.81|1983.31|1994.52|1983.02|16
1736859260000|2025-01-14 12:54:20|1994.63|1983.13|1993.68|1982.18|1994.63|1983.13|1993.68|1982.18|14
1736859270000|2025-01-14 12:54:30|1993.63|1982.13|1992.93|1981.43|1993.63|1982.13|1992.89|1981.39|17
1736859280000|2025-01-14 12:54:40|1992.91|1981.41|1992.4|1980.9|1992.91|1981.41|1992.31|1980.81|20
1736859290000|2025-01-14 12:54:50|1992.38|1980.88|1992.29|1980.79|1992.38|1980.88|1992.29|1980.79|7
1736859300000|2025-01-14 12:55:00|1992.38|1980.88|1990.88|1979.38|1992.38|1980.88|1990.88|1979.38|22
1736859310000|2025-01-14 12:55:10|1990.76|1979.26|1990.7|1979.2|1991.09|1979.59|1990.6|1979.1|21
1736859320000|2025-01-14 12:55:20|1990.71|1979.21|1990.61|1979.11|1991.28|1979.78|1990.6|1979.1|16
1736859330000|2025-01-14 12:55:30|1990.85|1979.35|1991.44|1979.94|1991.44|1979.94|1990.69|1979.19|19
1736859340000|2025-01-14 12:55:40|1991.49|1979.99|1991.51|1980.01|1991.68|1980.18|1991.44|1979.94|21
1736859350000|2025-01-14 12:55:50|1991.56|1980.06|1991.55|1980.05|1991.63|1980.13|1991.52|1980.02|12
1736859370000|2025-01-14 12:56:10|1991.38|1979.88|1991.4|1979.9|1991.45|1979.95|1991.38|1979.88|5
1736859380000|2025-01-14 12:56:20|1991.39|1979.89|1991.38|1979.88|1991.45|1979.95|1991.36|1979.86|12
1736859390000|2025-01-14 12:56:30|1991.47|1979.97|1991.35|1979.85|1991.61|1980.11|1991.35|1979.85|18
1736859400000|2025-01-14 12:56:40|1991.33|1979.83|1991.02|1979.52|1991.33|1979.83|1991.02|1979.52|8
1736859410000|2025-01-14 12:56:50|1990.64|1979.14|1990.2|1978.7|1990.66|1979.16|1990.16|1978.66|17
1736859420000|2025-01-14 12:57:00|1990.19|1978.69|1990.08|1978.58|1990.96|1979.46|1990.08|1978.58|21
1736859430000|2025-01-14 12:57:10|1990|1978.5|1988.8|1977.3|1990|1978.5|1988.56|1977.06|7
1736859440000|2025-01-14 12:57:20|1988.85|1977.35|1988.66|1977.16|1989.16|1977.66|1988.45|1976.95|20
1736859450000|2025-01-14 12:57:30|1988.7|1977.2|1988.88|1977.38|1988.92|1977.42|1988.49|1976.99|9
1736859460000|2025-01-14 12:57:40|1988.79|1977.29|1988.71|1977.21|1988.82|1977.32|1988.69|1977.19|15
1736859470000|2025-01-14 12:57:50|1988.7|1977.2|1989.11|1977.61|1989.44|1977.94|1988.7|1977.2|12
1736859480000|2025-01-14 12:58:00|1989.13|1977.63|1988.29|1976.79|1989.13|1977.63|1988.23|1976.73|18
1736859490000|2025-01-14 12:58:10|1988.26|1976.76|1988.59|1977.09|1988.91|1977.41|1988.26|1976.76|22
1736859500000|2025-01-14 12:58:20|1988.57|1977.07|1989.26|1977.76|1989.32|1977.82|1988.56|1977.06|20
1736859510000|2025-01-14 12:58:30|1989.23|1977.73|1988.5|1977|1989.27|1977.77|1988.48|1976.98|18
1736859520000|2025-01-14 12:58:40|1988.56|1977.06|1987.68|1976.18|1988.56|1977.06|1987.5|1976|18
1736859530000|2025-01-14 12:58:50|1987.71|1976.21|1987.67|1976.17|1987.83|1976.33|1987.67|1976.17|13
1736859540000|2025-01-14 12:59:00|1987.72|1976.22|1988.3|1976.8|1988.46|1976.96|1987.67|1976.17|19
1736859550000|2025-01-14 12:59:10|1988.44|1976.94|1988.69|1977.19|1988.93|1977.43|1988.44|1976.94|22
1736859560000|2025-01-14 12:59:20|1988.68|1977.18|1988.99|1977.49|1989.02|1977.52|1988.58|1977.08|23
1736859570000|2025-01-14 12:59:30|1988.98|1977.48|1988.54|1977.04|1988.99|1977.49|1988.54|1977.04|13
1736859580000|2025-01-14 12:59:40|1988.51|1977.01|1988.35|1976.85|1988.54|1977.04|1988.34|1976.84|10
1736859590000|2025-01-14 12:59:50|1988.4|1976.9|1988.32|1976.82|1988.4|1976.9|1988.27|1976.77|13
1736859600000|2025-01-14 13:00:00|1988.37|1976.87|1989.15|1977.65|1989.15|1977.65|1988.37|1976.87|20
1736859610000|2025-01-14 13:00:10|1989.13|1977.63|1988.54|1977.04|1989.13|1977.63|1988.54|1977.04|12
1736859620000|2025-01-14 13:00:20|1988.53|1977.03|1988.01|1976.51|1988.77|1977.27|1988.01|1976.51|19
1736859630000|2025-01-14 13:00:30|1988|1976.5|1987.97|1976.47|1988.09|1976.59|1987.94|1976.44|15
1736859640000|2025-01-14 13:00:40|1987.99|1976.49|1988.11|1976.61|1988.12|1976.62|1987.99|1976.49|10
1736859650000|2025-01-14 13:00:50|1988.33|1976.83|1988.84|1977.34|1988.84|1977.34|1988.24|1976.74|14
1736859660000|2025-01-14 13:01:00|1988.89|1977.39|1988.69|1977.19|1988.96|1977.46|1988.4|1976.9|17
1736859670000|2025-01-14 13:01:10|1988.71|1977.21|1989.02|1977.52|1989.02|1977.52|1988.63|1977.13|14
1736859680000|2025-01-14 13:01:20|1989|1977.5|1988.78|1977.28|1989|1977.5|1988.78|1977.28|3
1736859690000|2025-01-14 13:01:30|1988.74|1977.24|1987.85|1976.35|1988.74|1977.24|1987.85|1976.35|18
1736859700000|2025-01-14 13:01:40|1987.8|1976.3|1987.56|1976.06|1987.82|1976.32|1987.56|1976.06|13
1736859710000|2025-01-14 13:01:50|1987.43|1975.93|1987.18|1975.68|1987.73|1976.23|1987.18|1975.68|19
1736859720000|2025-01-14 13:02:00|1986.91|1975.41|1986.17|1974.67|1986.91|1975.41|1986.07|1974.57|27
1736859730000|2025-01-14 13:02:10|1986.13|1974.63|1985.76|1974.26|1986.55|1975.05|1985.76|1974.26|23
1736859740000|2025-01-14 13:02:20|1985.75|1974.25|1985.82|1974.32|1985.84|1974.34|1985.74|1974.24|10
1736859750000|2025-01-14 13:02:30|1985.74|1974.24|1985.74|1974.24|1985.74|1974.24|1985.74|1974.24|1
1736859780000|2025-01-14 13:03:00|1985.85|1974.35|1985.85|1974.35|1985.85|1974.35|1985.84|1974.34|3
1736859790000|2025-01-14 13:03:10|1985.9|1974.4|1987.05|1975.55|1987.05|1975.55|1985.9|1974.4|9
1736859810000|2025-01-14 13:03:30|1987.13|1975.63|1988.29|1976.79|1988.29|1976.79|1987.13|1975.63|3
1736859820000|2025-01-14 13:03:40|1988.66|1977.16|1989.51|1978.01|1989.51|1978.01|1988.66|1977.16|4
1736859860000|2025-01-14 13:04:20|1989.81|1978.31|1991.3|1979.8|1991.3|1979.8|1989.81|1978.31|5
1736859880000|2025-01-14 13:04:40|1991.54|1980.04|1991.64|1980.14|1991.64|1980.14|1991.54|1980.04|2
1736859900000|2025-01-14 13:05:00|1992.07|1980.57|1992.5|1981|1992.5|1981|1992.07|1980.57|2
1736859910000|2025-01-14 13:05:10|1992.41|1980.91|1992.5|1981|1992.5|1981|1992.41|1980.91|3
1736859930000|2025-01-14 13:05:30|1992.41|1980.91|1992.24|1980.74|1992.5|1981|1992.15|1980.65|19
1736859940000|2025-01-14 13:05:40|1992.26|1980.76|1992.5|1981|1992.5|1981|1992.26|1980.76|5
1736859960000|2025-01-14 13:06:00|1992.61|1981.11|1993.1|1981.6|1993.1|1981.6|1992.61|1981.11|4
1736859980000|2025-01-14 13:06:20|1992.94|1981.44|1992.9|1981.4|1992.98|1981.48|1992.9|1981.4|11
1736859990000|2025-01-14 13:06:30|1992.86|1981.36|1991.66|1980.16|1992.86|1981.36|1991.66|1980.16|15
1736860000000|2025-01-14 13:06:40|1991.61|1980.11|1992.13|1980.63|1992.13|1980.63|1991.56|1980.06|11
1736860020000|2025-01-14 13:07:00|1991.94|1980.44|1992.13|1980.63|1992.13|1980.63|1991.94|1980.44|5
1736860030000|2025-01-14 13:07:10|1991.94|1980.44|1991.7|1980.2|1991.94|1980.44|1991.7|1980.2|4
1736860040000|2025-01-14 13:07:20|1991.65|1980.15|1992.13|1980.63|1992.13|1980.63|1991.6|1980.1|10
1736860060000|2025-01-14 13:07:40|1991.96|1980.46|1991.65|1980.15|1991.96|1980.46|1991.52|1980.02|8
1736860070000|2025-01-14 13:07:50|1991.72|1980.22|1991.89|1980.39|1991.89|1980.39|1991.72|1980.22|16
1736860080000|2025-01-14 13:08:00|1992.01|1980.51|1992.06|1980.56|1992.06|1980.56|1991.9|1980.4|11
1736860090000|2025-01-14 13:08:10|1992.07|1980.57|1991.67|1980.17|1992.13|1980.63|1991.67|1980.17|21
1736860100000|2025-01-14 13:08:20|1991.61|1980.11|1991.61|1980.11|1991.83|1980.33|1991.45|1979.95|14
1736860110000|2025-01-14 13:08:30|1991.66|1980.16|1992.58|1981.08|1992.58|1981.08|1991.65|1980.15|19
1736860120000|2025-01-14 13:08:40|1992.53|1981.03|1992.83|1981.33|1992.86|1981.36|1992.53|1981.03|15
1736860130000|2025-01-14 13:08:50|1992.77|1981.27|1991.23|1979.73|1992.77|1981.27|1991.23|1979.73|18
1736860140000|2025-01-14 13:09:00|1991.31|1979.81|1989.99|1978.49|1991.33|1979.83|1989.99|1978.49|18
1736860150000|2025-01-14 13:09:10|1990.16|1978.66|1989.17|1977.67|1990.16|1978.66|1989.17|1977.67|21
1736860160000|2025-01-14 13:09:20|1989.12|1977.62|1988.59|1977.09|1989.12|1977.62|1988.56|1977.06|24
1736860170000|2025-01-14 13:09:30|1987.78|1976.28|1987.85|1976.35|1987.94|1976.44|1987.58|1976.08|20
1736860180000|2025-01-14 13:09:40|1987.74|1976.24|1988.07|1976.57|1988.32|1976.82|1987.11|1975.61|23
1736860190000|2025-01-14 13:09:50|1987.92|1976.42|1987.59|1976.09|1987.92|1976.42|1987.46|1975.96|10
1736860200000|2025-01-14 13:10:00|1987.54|1976.04|1988.36|1976.86|1988.36|1976.86|1987.48|1975.98|20
1736860210000|2025-01-14 13:10:10|1988.35|1976.85|1987.97|1976.47|1988.91|1977.41|1987.97|1976.47|21
1736860220000|2025-01-14 13:10:20|1987.63|1976.13|1987.3|1975.8|1987.63|1976.13|1987.26|1975.76|16
1736860230000|2025-01-14 13:10:30|1987.45|1975.95|1988.31|1976.81|1988.37|1976.87|1987.38|1975.88|16
1736860240000|2025-01-14 13:10:40|1988.37|1976.87|1988.71|1977.21|1988.81|1977.31|1988.16|1976.66|19
1736860250000|2025-01-14 13:10:50|1988.76|1977.26|1989.06|1977.56|1989.17|1977.67|1988.42|1976.92|23
1736860260000|2025-01-14 13:11:00|1989.05|1977.55|1988.41|1976.91|1989.05|1977.55|1988.41|1976.91|20
1736860270000|2025-01-14 13:11:10|1988.28|1976.78|1989.05|1977.55|1989.05|1977.55|1988.22|1976.72|10
1736860280000|2025-01-14 13:11:20|1989.11|1977.61|1989.29|1977.79|1989.29|1977.79|1989.11|1977.61|6
1736860320000|2025-01-14 13:12:00|1990.18|1978.68|1991.2|1979.7|1992.2|1980.7|1990.18|1978.68|22
1736860330000|2025-01-14 13:12:10|1991.25|1979.75|1991.04|1979.54|1991.46|1979.96|1991.04|1979.54|21
1736860340000|2025-01-14 13:12:20|1991.07|1979.57|1991.35|1979.85|1991.35|1979.85|1991|1979.5|21
1736860350000|2025-01-14 13:12:30|1991.3|1979.8|1990.75|1979.25|1991.31|1979.81|1990.64|1979.14|24
1736860360000|2025-01-14 13:12:40|1990.83|1979.33|1990.83|1979.33|1990.92|1979.42|1990.78|1979.28|12
1736860370000|2025-01-14 13:12:50|1990.82|1979.32|1990.61|1979.11|1991.48|1979.98|1990.41|1978.91|21
1736860380000|2025-01-14 13:13:00|1990.66|1979.16|1991.34|1979.84|1991.55|1980.05|1990.64|1979.14|15
1736860390000|2025-01-14 13:13:10|1991.25|1979.75|1991.39|1979.89|1991.39|1979.89|1990.8|1979.3|14
1736860400000|2025-01-14 13:13:20|1991.35|1979.85|1991.59|1980.09|1991.67|1980.17|1991.34|1979.84|14
1736860410000|2025-01-14 13:13:30|1991.64|1980.14|1991.86|1980.36|1991.99|1980.49|1991.64|1980.14|10
1736860420000|2025-01-14 13:13:40|1991.87|1980.37|1991.81|1980.31|1991.98|1980.48|1991.81|1980.31|22
1736860430000|2025-01-14 13:13:50|1991.84|1980.34|1992.02|1980.52|1992.22|1980.72|1991.77|1980.27|17
1736860440000|2025-01-14 13:14:00|1992.12|1980.62|1991.4|1979.9|1992.12|1980.62|1991.28|1979.78|25
1736860450000|2025-01-14 13:14:10|1991.47|1979.97|1990.52|1979.02|1991.47|1979.97|1990.52|1979.02|16
1736860460000|2025-01-14 13:14:20|1990.47|1978.97|1990.45|1978.95|1990.58|1979.08|1990.44|1978.94|19
1736860470000|2025-01-14 13:14:30|1990.43|1978.93|1990.1|1978.6|1990.43|1978.93|1990.1|1978.6|16
1736860480000|2025-01-14 13:14:40|1990.21|1978.71|1990.36|1978.86|1990.36|1978.86|1990.02|1978.52|21
1736860490000|2025-01-14 13:14:50|1990.46|1978.96|1990.72|1979.22|1990.73|1979.23|1990.41|1978.91|9
1736860500000|2025-01-14 13:15:00|1990.65|1979.15|1990.74|1979.24|1990.74|1979.24|1989.46|1977.96|25
1736860510000|2025-01-14 13:15:10|1990.79|1979.29|1990.78|1979.28|1991.4|1979.9|1990.67|1979.17|25
1736860520000|2025-01-14 13:15:20|1990.77|1979.27|1991.74|1980.24|1991.74|1980.24|1990.77|1979.27|17
1736860550000|2025-01-14 13:15:50|1991.82|1980.32|1992.75|1981.25|1992.75|1981.25|1991.82|1980.32|2
1736860570000|2025-01-14 13:16:10|1992.73|1981.23|1992.49|1980.99|1992.73|1981.23|1992.36|1980.86|11
1736860580000|2025-01-14 13:16:20|1992.54|1981.04|1992.6|1981.1|1992.62|1981.12|1992.39|1980.89|14
1736860590000|2025-01-14 13:16:30|1992.49|1980.99|1992.18|1980.68|1992.49|1980.99|1991.66|1980.16|26
1736860600000|2025-01-14 13:16:40|1992.16|1980.66|1991.36|1979.86|1992.27|1980.77|1991.31|1979.81|25
1736860610000|2025-01-14 13:16:50|1991.39|1979.89|1990.78|1979.28|1991.59|1980.09|1990.73|1979.23|19
1736860620000|2025-01-14 13:17:00|1991.09|1979.59|1990.78|1979.28|1991.1|1979.6|1990.71|1979.21|24
1736860630000|2025-01-14 13:17:10|1990.77|1979.27|1990.82|1979.32|1990.93|1979.43|1990.53|1979.03|19
1736860640000|2025-01-14 13:17:20|1990.87|1979.37|1991.08|1979.58|1991.08|1979.58|1990.71|1979.21|13
1736860650000|2025-01-14 13:17:30|1991.06|1979.56|1989.56|1978.06|1991.06|1979.56|1989.29|1977.79|22
1736860660000|2025-01-14 13:17:40|1989.61|1978.11|1989.88|1978.38|1989.93|1978.43|1989.61|1978.11|15
1736860670000|2025-01-14 13:17:50|1989.9|1978.4|1989.25|1977.75|1989.9|1978.4|1989.22|1977.72|21
1736860680000|2025-01-14 13:18:00|1989.28|1977.78|1988.22|1976.72|1989.28|1977.78|1988.22|1976.72|9
1736860690000|2025-01-14 13:18:10|1987.25|1975.75|1986.29|1974.79|1987.25|1975.75|1986.16|1974.66|20
1736860700000|2025-01-14 13:18:20|1986.24|1974.74|1987.75|1976.25|1987.75|1976.25|1986.24|1974.74|13
1736860720000|2025-01-14 13:18:40|1988.88|1977.38|1990.3|1978.8|1990.32|1978.82|1988.88|1977.38|16
1736860730000|2025-01-14 13:18:50|1990.27|1978.77|1990.45|1978.95|1990.45|1978.95|1990.11|1978.61|14
1736860750000|2025-01-14 13:19:10|1990.44|1978.94|1990.45|1978.95|1990.45|1978.95|1990.2|1978.7|8
1736860760000|2025-01-14 13:19:20|1990.38|1978.88|1990.38|1978.88|1990.45|1978.95|1990.38|1978.88|7
1736860770000|2025-01-14 13:19:30|1990.28|1978.78|1989.76|1978.26|1990.28|1978.78|1989.74|1978.24|14
1736860780000|2025-01-14 13:19:40|1989.82|1978.32|1990.15|1978.65|1990.29|1978.79|1989.82|1978.32|26
1736860790000|2025-01-14 13:19:50|1990.27|1978.77|1989.94|1978.44|1990.27|1978.77|1989.64|1978.14|31
1736860800000|2025-01-14 13:20:00|1990.25|1978.75|1990.36|1978.86|1990.43|1978.93|1989.83|1978.33|17
1736860810000|2025-01-14 13:20:10|1990.35|1978.85|1990.1|1978.6|1990.35|1978.85|1990|1978.5|19
1736860820000|2025-01-14 13:20:20|1990.05|1978.55|1989.74|1978.24|1990.05|1978.55|1989.3|1977.8|22
1736860830000|2025-01-14 13:20:30|1989.73|1978.23|1989.77|1978.27|1989.8|1978.3|1989.31|1977.81|25
1736860840000|2025-01-14 13:20:40|1989.57|1978.07|1990.09|1978.59|1990.18|1978.68|1989.57|1978.07|27
1736860850000|2025-01-14 13:20:50|1990.03|1978.53|1990.28|1978.78|1990.43|1978.93|1989.98|1978.48|23
1736860860000|2025-01-14 13:21:00|1990.27|1978.77|1990.45|1978.95|1990.45|1978.95|1990.13|1978.63|12
1736860880000|2025-01-14 13:21:20|1990.89|1979.39|1991.34|1979.84|1991.34|1979.84|1990.89|1979.39|2
1736860890000|2025-01-14 13:21:30|1991.53|1980.03|1992.26|1980.76|1992.26|1980.76|1991.53|1980.03|4
1736860920000|2025-01-14 13:22:00|1992.1|1980.6|1992.02|1980.52|1992.26|1980.76|1991.88|1980.38|11
1736860930000|2025-01-14 13:22:10|1992.07|1980.57|1992.16|1980.66|1992.22|1980.72|1992.04|1980.54|12
1736860940000|2025-01-14 13:22:20|1992.17|1980.67|1992.26|1980.76|1992.26|1980.76|1992.01|1980.51|9
1736860980000|2025-01-14 13:23:00|1992.22|1980.72|1992.22|1980.72|1992.22|1980.72|1992.22|1980.72|1
1736860990000|2025-01-14 13:23:10|1992.25|1980.75|1992.06|1980.56|1992.26|1980.76|1992.06|1980.56|8
1736861000000|2025-01-14 13:23:20|1992.07|1980.57|1991.69|1980.19|1992.07|1980.57|1990.99|1979.49|25
1736861010000|2025-01-14 13:23:30|1991.67|1980.17|1991.72|1980.22|1991.79|1980.29|1991.53|1980.03|22
1736861020000|2025-01-14 13:23:40|1991.71|1980.21|1991.94|1980.44|1992.12|1980.62|1991.66|1980.16|14
1736861030000|2025-01-14 13:23:50|1991.97|1980.47|1992.05|1980.55|1992.26|1980.76|1991.97|1980.47|16
1736861040000|2025-01-14 13:24:00|1992.07|1980.57|1992.02|1980.52|1992.21|1980.71|1991.72|1980.22|24
1736861050000|2025-01-14 13:24:10|1992.01|1980.51|1992.25|1980.75|1992.25|1980.75|1991.81|1980.31|16
1736861060000|2025-01-14 13:24:20|1992.22|1980.72|1991.99|1980.49|1992.22|1980.72|1991.99|1980.49|5
1736861070000|2025-01-14 13:24:30|1992.03|1980.53|1992.05|1980.55|1992.05|1980.55|1992.03|1980.53|10
1736861080000|2025-01-14 13:24:40|1992.04|1980.54|1991.74|1980.24|1992.05|1980.55|1991.74|1980.24|5
1736861090000|2025-01-14 13:24:50|1991.67|1980.17|1992.25|1980.75|1992.25|1980.75|1991.51|1980.01|15
1736861110000|2025-01-14 13:25:10|1992.18|1980.68|1992.25|1980.75|1992.25|1980.75|1992.05|1980.55|13
1736861120000|2025-01-14 13:25:20|1992.21|1980.71|1992.25|1980.75|1992.25|1980.75|1992.17|1980.67|5
1736861130000|2025-01-14 13:25:30|1992.08|1980.58|1992.22|1980.72|1992.23|1980.73|1992.08|1980.58|17
1736861140000|2025-01-14 13:25:40|1992.21|1980.71|1992.25|1980.75|1992.25|1980.75|1992.21|1980.71|5
1736861150000|2025-01-14 13:25:50|1992.1|1980.6|1992.09|1980.59|1992.11|1980.61|1992.09|1980.59|6
1736861160000|2025-01-14 13:26:00|1992.07|1980.57|1992.06|1980.56|1992.14|1980.64|1992.05|1980.55|12
1736861170000|2025-01-14 13:26:10|1991.62|1980.12|1991.63|1980.13|1992.04|1980.54|1991.57|1980.07|17
1736861180000|2025-01-14 13:26:20|1991.55|1980.05|1991.48|1979.98|1991.55|1980.05|1991.3|1979.8|19
1736861190000|2025-01-14 13:26:30|1991.49|1979.99|1991.07|1979.57|1991.49|1979.99|1990.92|1979.42|19
1736861200000|2025-01-14 13:26:40|1990.97|1979.47|1989.75|1978.25|1991.02|1979.52|1989.7|1978.2|28
1736861210000|2025-01-14 13:26:50|1989.78|1978.28|1990.19|1978.69|1990.19|1978.69|1989.71|1978.21|14
1736861220000|2025-01-14 13:27:00|1990.14|1978.64|1988.98|1977.48|1990.17|1978.67|1988.86|1977.36|19
1736861230000|2025-01-14 13:27:10|1989.01|1977.51|1989.56|1978.06|1989.56|1978.06|1989.01|1977.51|23
1736861240000|2025-01-14 13:27:20|1989.46|1977.96|1989.36|1977.86|1989.52|1978.02|1989.23|1977.73|15
1736861250000|2025-01-14 13:27:30|1989.41|1977.91|1989.34|1977.84|1989.41|1977.91|1989.25|1977.75|18
1736861260000|2025-01-14 13:27:40|1989.29|1977.79|1988.68|1977.18|1989.31|1977.81|1988.63|1977.13|25
1736861270000|2025-01-14 13:27:50|1988.64|1977.14|1989.17|1977.67|1989.22|1977.72|1988.47|1976.97|21
1736861280000|2025-01-14 13:28:00|1989.12|1977.62|1988.96|1977.46|1989.21|1977.71|1988.73|1977.23|27
1736861290000|2025-01-14 13:28:10|1988.91|1977.41|1989.12|1977.62|1989.15|1977.65|1988.88|1977.38|16
1736861300000|2025-01-14 13:28:20|1989.17|1977.67|1989.07|1977.57|1989.27|1977.77|1989.07|1977.57|10
1736861310000|2025-01-14 13:28:30|1989.06|1977.56|1989.33|1977.83|1989.37|1977.87|1989.06|1977.56|14
1736861320000|2025-01-14 13:28:40|1989.38|1977.88|1989.23|1977.73|1989.38|1977.88|1989.22|1977.72|17
1736861330000|2025-01-14 13:28:50|1989.24|1977.74|1989.56|1978.06|1989.56|1978.06|1989.24|1977.74|13
1736861380000|2025-01-14 13:29:40|1989.48|1977.98|1989.09|1977.59|1989.49|1977.99|1988.92|1977.42|18
1736861390000|2025-01-14 13:29:50|1989.15|1977.65|1989.15|1977.65|1989.29|1977.79|1988.92|1977.42|15
1736861400000|2025-01-14 13:30:00|1989.36|1977.86|1997.29|1985.79|1997.29|1985.79|1989.2|1977.7|31
1736861410000|2025-01-14 13:30:10|1998.06|1986.56|2009.07|1997.57|2009.92|1998.42|1998.06|1986.56|33
1736861420000|2025-01-14 13:30:20|2009.78|1998.28|2013.07|2001.57|2015.37|2003.87|2009.78|1998.28|21
1736861430000|2025-01-14 13:30:30|2014.18|2002.68|2018.5|2007|2020.76|2009.26|2014.18|2002.68|34
1736861440000|2025-01-14 13:30:40|2018|2006.5|2015.59|2004.09|2019.95|2008.45|2013.99|2002.49|31
1736861450000|2025-01-14 13:30:50|2014.83|2003.33|2011.28|1999.78|2014.83|2003.33|2011.28|1999.78|25
1736861460000|2025-01-14 13:31:00|2011.42|1999.92|2015.06|2003.56|2015.06|2003.56|2011.42|1999.92|22
1736861470000|2025-01-14 13:31:10|2015.16|2003.66|2016.95|2005.45|2017.72|2006.22|2015.08|2003.58|32
1736861480000|2025-01-14 13:31:20|2017.57|2006.07|2018.18|2006.68|2018.75|2007.25|2017.57|2006.07|23
1736861490000|2025-01-14 13:31:30|2018.28|2006.78|2014.56|2003.06|2018.52|2007.02|2013.93|2002.43|36
1736861500000|2025-01-14 13:31:40|2014.92|2003.42|2018.16|2006.66|2018.16|2006.66|2014.75|2003.25|22
1736861510000|2025-01-14 13:31:50|2017.69|2006.19|2017.75|2006.25|2018.69|2007.19|2016.9|2005.4|35
1736861520000|2025-01-14 13:32:00|2018.39|2006.89|2018.36|2006.86|2021.41|2009.91|2018.17|2006.67|29
1736861530000|2025-01-14 13:32:10|2019.7|2008.2|2020.89|2009.39|2022.17|2010.67|2019.7|2008.2|25
1736861540000|2025-01-14 13:32:20|2020.73|2009.23|2018.26|2006.76|2020.93|2009.43|2017.73|2006.23|24
1736861550000|2025-01-14 13:32:30|2017.83|2006.33|2016.49|2004.99|2018.9|2007.4|2016.34|2004.84|24
1736861560000|2025-01-14 13:32:40|2016.54|2005.04|2018.17|2006.67|2018.17|2006.67|2015.99|2004.49|29
1736861570000|2025-01-14 13:32:50|2018.47|2006.97|2014.59|2003.09|2018.47|2006.97|2014.59|2003.09|33
1736861580000|2025-01-14 13:33:00|2014.54|2003.04|2017.48|2005.98|2017.53|2006.03|2014.02|2002.52|25
1736861590000|2025-01-14 13:33:10|2017.58|2006.08|2018.71|2007.21|2018.97|2007.47|2017.58|2006.08|22
1736861600000|2025-01-14 13:33:20|2018.76|2007.26|2018.76|2007.26|2018.92|2007.42|2018.02|2006.52|26
1736861610000|2025-01-14 13:33:30|2018.81|2007.31|2018.97|2007.47|2018.97|2007.47|2018.43|2006.93|7
1736861620000|2025-01-14 13:33:40|2017.82|2006.32|2013.92|2002.42|2017.82|2006.32|2013.92|2002.42|24
1736861630000|2025-01-14 13:33:50|2013.93|2002.43|2011.41|1999.91|2013.93|2002.43|2010.64|1999.14|22
1736861640000|2025-01-14 13:34:00|2011.37|1999.87|2010.66|1999.16|2011.58|2000.08|2009.85|1998.35|35
1736861650000|2025-01-14 13:34:10|2010.3|1998.8|2011.44|1999.94|2011.93|2000.43|2010.2|1998.7|28
1736861660000|2025-01-14 13:34:20|2011.84|2000.34|2013.92|2002.42|2013.92|2002.42|2011.84|2000.34|23
1736861670000|2025-01-14 13:34:30|2013.93|2002.43|2014.78|2003.28|2014.78|2003.28|2013.93|2002.43|5
1736861700000|2025-01-14 13:35:00|2006.3|1994.8|2005.74|1994.24|2006.42|1994.92|2005.74|1994.24|9
1736861710000|2025-01-14 13:35:10|2005.04|1993.54|2004.9|1993.4|2007.41|1995.91|2004.66|1993.16|29
1736861720000|2025-01-14 13:35:20|2004.91|1993.41|2007.02|1995.52|2007.71|1996.21|2004.58|1993.08|33
1736861730000|2025-01-14 13:35:30|2007.22|1995.72|2005.38|1993.88|2007.22|1995.72|2004.59|1993.09|34
1736861740000|2025-01-14 13:35:40|2005.97|1994.47|2004.89|1993.39|2006.19|1994.69|2004.89|1993.39|25
1736861750000|2025-01-14 13:35:50|2004.94|1993.44|2006.47|1994.97|2006.63|1995.13|2004.94|1993.44|27
1736861760000|2025-01-14 13:36:00|2006.09|1994.59|2008.75|1997.25|2008.75|1997.25|2005.38|1993.88|31
1736861770000|2025-01-14 13:36:10|2010.7|1999.2|2012.85|2001.35|2013.15|2001.65|2010.7|1999.2|33
1736861780000|2025-01-14 13:36:20|2012.97|2001.47|2012.64|2001.14|2013.05|2001.55|2011.06|1999.56|28
1736861790000|2025-01-14 13:36:30|2012.54|2001.04|2012.05|2000.55|2012.84|2001.34|2011.97|2000.47|26
1736861800000|2025-01-14 13:36:40|2011.84|2000.34|2009.13|1997.63|2011.84|2000.34|2009.13|1997.63|21
1736861820000|2025-01-14 13:37:00|2010.93|1999.43|2009.93|1998.43|2010.94|1999.44|2009.69|1998.19|23
1736861830000|2025-01-14 13:37:10|2009.98|1998.48|2011.33|1999.83|2011.43|1999.93|2009.98|1998.48|14
1736861840000|2025-01-14 13:37:20|2011.38|1999.88|2012.98|2001.48|2012.98|2001.48|2010.94|1999.44|13
1736861850000|2025-01-14 13:37:30|2012.74|2001.24|2016.17|2004.67|2016.17|2004.67|2012.62|2001.12|23
1736861860000|2025-01-14 13:37:40|2016.52|2005.02|2015.26|2003.76|2016.99|2005.49|2014.83|2003.33|33
1736861870000|2025-01-14 13:37:50|2015.33|2003.83|2012.91|2001.41|2015.63|2004.13|2012.91|2001.41|26
1736861880000|2025-01-14 13:38:00|2012.62|2001.12|2011.84|2000.34|2012.62|2001.12|2011.54|2000.04|19
1736861890000|2025-01-14 13:38:10|2011.79|2000.29|2011.53|2000.03|2012.76|2001.26|2011.48|1999.98|36
1736861900000|2025-01-14 13:38:20|2011.35|1999.85|2011.91|2000.41|2012.47|2000.97|2011.35|1999.85|32
1736861910000|2025-01-14 13:38:30|2011.86|2000.36|2011.59|2000.09|2012.4|2000.9|2011.59|2000.09|15
1736861920000|2025-01-14 13:38:40|2011.54|2000.04|2011.42|1999.92|2011.84|2000.34|2011.35|1999.85|17
1736861930000|2025-01-14 13:38:50|2011.53|2000.03|2012.22|2000.72|2012.43|2000.93|2011.35|1999.85|27
1736861940000|2025-01-14 13:39:00|2011.96|2000.46|2012.71|2001.21|2012.71|2001.21|2011.89|2000.39|12
1736861950000|2025-01-14 13:39:10|2012.76|2001.26|2012.35|2000.85|2012.81|2001.31|2012|2000.5|23
1736861960000|2025-01-14 13:39:20|2012.36|2000.86|2012.59|2001.09|2012.86|2001.36|2012.33|2000.83|21
1736861970000|2025-01-14 13:39:30|2012.64|2001.14|2012.86|2001.36|2012.86|2001.36|2012.26|2000.76|12
1736861980000|2025-01-14 13:39:40|2012.54|2001.04|2012.86|2001.36|2012.86|2001.36|2012.17|2000.67|15
1736861990000|2025-01-14 13:39:50|2013.4|2001.9|2013.94|2002.44|2013.94|2002.44|2013.4|2001.9|7
1736862000000|2025-01-14 13:40:00|2013.86|2002.36|2016.8|2005.3|2017.11|2005.61|2013.86|2002.36|19
1736862010000|2025-01-14 13:40:10|2016.85|2005.35|2014.02|2002.52|2017.11|2005.61|2014.02|2002.52|29
1736862020000|2025-01-14 13:40:20|2013.9|2002.4|2013.44|2001.94|2013.9|2002.4|2012.77|2001.27|23
1736862030000|2025-01-14 13:40:30|2013.14|2001.64|2012.01|2000.51|2013.4|2001.9|2011.69|2000.19|31
1736862040000|2025-01-14 13:40:40|2012.3|2000.8|2011.92|2000.42|2013.12|2001.62|2011.92|2000.42|31
1736862050000|2025-01-14 13:40:50|2011.74|2000.24|2011.44|1999.94|2011.74|2000.24|2011.35|1999.85|10
1736862060000|2025-01-14 13:41:00|2011.39|1999.89|2010.79|1999.29|2011.52|2000.02|2009.35|1997.85|19
1736862070000|2025-01-14 13:41:10|2010.89|1999.39|2010.89|1999.39|2011.12|1999.62|2010.04|1998.54|27
1736862080000|2025-01-14 13:41:20|2011.15|1999.65|2012.05|2000.55|2012.05|2000.55|2011.15|1999.65|27
1736862090000|2025-01-14 13:41:30|2012.29|2000.79|2013.83|2002.33|2013.83|2002.33|2012.29|2000.79|9
1736862100000|2025-01-14 13:41:40|2013.92|2002.42|2015.2|2003.7|2015.2|2003.7|2013.92|2002.42|4
1736862110000|2025-01-14 13:41:50|2015.42|2003.92|2015.63|2004.13|2015.63|2004.13|2015.42|2003.92|2
1736862120000|2025-01-14 13:42:00|2015.33|2003.83|2014.09|2002.59|2015.33|2003.83|2013.78|2002.28|17
1736862130000|2025-01-14 13:42:10|2013.99|2002.49|2014.59|2003.09|2014.59|2003.09|2012.87|2001.37|24
1736862140000|2025-01-14 13:42:20|2014.19|2002.69|2015.23|2003.73|2015.53|2004.03|2013.86|2002.36|29
1736862150000|2025-01-14 13:42:30|2015.28|2003.78|2014.83|2003.33|2015.37|2003.87|2014.83|2003.33|14
1736862160000|2025-01-14 13:42:40|2014.78|2003.28|2013.83|2002.33|2014.78|2003.28|2012.96|2001.46|28
1736862170000|2025-01-14 13:42:50|2013.84|2002.34|2013.84|2002.34|2014.09|2002.59|2013.73|2002.23|27
1736862180000|2025-01-14 13:43:00|2013.89|2002.39|2012.83|2001.33|2013.89|2002.39|2012.24|2000.74|24
1736862190000|2025-01-14 13:43:10|2012.79|2001.29|2014.34|2002.84|2014.34|2002.84|2012.79|2001.29|29
1736862200000|2025-01-14 13:43:20|2014.35|2002.85|2014.86|2003.36|2014.86|2003.36|2014.35|2002.85|4
1736862210000|2025-01-14 13:43:30|2015.24|2003.74|2015.63|2004.13|2015.63|2004.13|2015.24|2003.74|2
1736862230000|2025-01-14 13:43:50|2015.31|2003.81|2014.42|2002.92|2015.31|2003.81|2014.39|2002.89|14
1736862240000|2025-01-14 13:44:00|2014.37|2002.87|2013.19|2001.69|2014.8|2003.3|2013.12|2001.62|31
1736862250000|2025-01-14 13:44:10|2013.31|2001.81|2014.02|2002.52|2014.22|2002.72|2012.96|2001.46|35
1736862260000|2025-01-14 13:44:20|2013.9|2002.4|2012.97|2001.47|2014.07|2002.57|2011.81|2000.31|34
1736862270000|2025-01-14 13:44:30|2013.01|2001.51|2011.88|2000.38|2013.43|2001.93|2011.87|2000.37|36
1736862280000|2025-01-14 13:44:40|2011.89|2000.39|2012.7|2001.2|2013|2001.5|2011.84|2000.34|21
1736862290000|2025-01-14 13:44:50|2012.69|2001.19|2012.35|2000.85|2012.69|2001.19|2012.15|2000.65|11
1736862300000|2025-01-14 13:45:00|2012.69|2001.19|2014.02|2002.52|2014.02|2002.52|2012.06|2000.56|21
1736862320000|2025-01-14 13:45:20|2014.66|2003.16|2015.56|2004.06|2015.56|2004.06|2014.66|2003.16|3
1736862330000|2025-01-14 13:45:30|2016.33|2004.83|2017.99|2006.49|2018.28|2006.78|2015.48|2003.98|29
1736862340000|2025-01-14 13:45:40|2017.97|2006.47|2019.02|2007.52|2019.02|2007.52|2017.53|2006.03|23
1736862350000|2025-01-14 13:45:50|2019.11|2007.61|2019.99|2008.49|2019.99|2008.49|2019.11|2007.61|8
1736862360000|2025-01-14 13:46:00|2020.04|2008.54|2020.55|2009.05|2020.55|2009.05|2020.04|2008.54|5
1736862370000|2025-01-14 13:46:10|2020.37|2008.87|2018.36|2006.86|2020.37|2008.87|2018.28|2006.78|18
1736862380000|2025-01-14 13:46:20|2018.55|2007.05|2019.4|2007.9|2019.58|2008.08|2018.45|2006.95|27
1736862390000|2025-01-14 13:46:30|2019.3|2007.8|2019.63|2008.13|2019.63|2008.13|2017.98|2006.48|32
1736862400000|2025-01-14 13:46:40|2019.74|2008.24|2020.55|2009.05|2020.55|2009.05|2019.12|2007.62|19
1736862420000|2025-01-14 13:47:00|2020.71|2009.21|2022.75|2011.25|2022.75|2011.25|2020.71|2009.21|11
1736862430000|2025-01-14 13:47:10|2022.77|2011.27|2023.74|2012.24|2023.74|2012.24|2022.77|2011.27|7
1736862440000|2025-01-14 13:47:20|2023.57|2012.07|2023.68|2012.18|2023.74|2012.24|2023.57|2012.07|22
1736862450000|2025-01-14 13:47:30|2023.43|2011.93|2024.92|2013.42|2024.92|2013.42|2023.43|2011.93|18
1736862460000|2025-01-14 13:47:40|2024.8|2013.3|2024.95|2013.45|2025.13|2013.63|2024.02|2012.52|31
1736862470000|2025-01-14 13:47:50|2024.96|2013.46|2026.17|2014.67|2026.17|2014.67|2024.96|2013.46|13
1736862480000|2025-01-14 13:48:00|2026.11|2014.61|2026.06|2014.56|2026.11|2014.61|2026.06|2014.56|2
1736862500000|2025-01-14 13:48:20|2026.11|2014.61|2026.17|2014.67|2026.17|2014.67|2026.11|2014.61|2
1736862510000|2025-01-14 13:48:30|2026.11|2014.61|2026.11|2014.61|2026.11|2014.61|2026.1|2014.6|5
1736862520000|2025-01-14 13:48:40|2026.1|2014.6|2026.06|2014.56|2026.11|2014.61|2026.06|2014.56|3
1736862540000|2025-01-14 13:49:00|2026.09|2014.59|2026.06|2014.56|2026.11|2014.61|2026.06|2014.56|8
1736862560000|2025-01-14 13:49:20|2025.04|2013.54|2023.6|2012.1|2025.04|2013.54|2023.24|2011.74|18
1736862570000|2025-01-14 13:49:30|2023.49|2011.99|2023.23|2011.73|2023.66|2012.16|2023.04|2011.54|27
1736862580000|2025-01-14 13:49:40|2023.18|2011.68|2022.77|2011.27|2023.82|2012.32|2022.59|2011.09|29
1736862590000|2025-01-14 13:49:50|2022.75|2011.25|2022.46|2010.96|2022.75|2011.25|2021.5|2010|30
1736862600000|2025-01-14 13:50:00|2022.45|2010.95|2021.95|2010.45|2022.46|2010.96|2020.81|2009.31|33
1736862610000|2025-01-14 13:50:10|2021.94|2010.44|2020.97|2009.47|2022.04|2010.54|2020.22|2008.72|24
1736862620000|2025-01-14 13:50:20|2020.95|2009.45|2018.85|2007.35|2021.45|2009.95|2018.73|2007.23|35
1736862630000|2025-01-14 13:50:30|2019.15|2007.65|2020.54|2009.04|2021.36|2009.86|2019.15|2007.65|32
1736862640000|2025-01-14 13:50:40|2020.49|2008.99|2020.51|2009.01|2020.51|2009.01|2018.72|2007.22|33
1736862650000|2025-01-14 13:50:50|2020.64|2009.14|2021.05|2009.55|2021.11|2009.61|2019.73|2008.23|21
1736862660000|2025-01-14 13:51:00|2021.02|2009.52|2020.38|2008.88|2021.1|2009.6|2020.38|2008.88|25
1736862670000|2025-01-14 13:51:10|2020.41|2008.91|2018.98|2007.48|2020.41|2008.91|2018.84|2007.34|28
1736862680000|2025-01-14 13:51:20|2018.93|2007.43|2017.78|2006.28|2018.93|2007.43|2016.86|2005.36|28
1736862690000|2025-01-14 13:51:30|2017.93|2006.43|2016.97|2005.47|2017.95|2006.45|2016.97|2005.47|22
1736862700000|2025-01-14 13:51:40|2016.93|2005.43|2017.05|2005.55|2017.87|2006.37|2016.93|2005.43|22
1736862710000|2025-01-14 13:51:50|2016.87|2005.37|2015.93|2004.43|2017.24|2005.74|2015.69|2004.19|24
1736862720000|2025-01-14 13:52:00|2015.83|2004.33|2016.42|2004.92|2016.64|2005.14|2015.25|2003.75|31
1736862730000|2025-01-14 13:52:10|2016.52|2005.02|2015.8|2004.3|2016.57|2005.07|2015.8|2004.3|20
1736862740000|2025-01-14 13:52:20|2015.6|2004.1|2015.71|2004.21|2015.75|2004.25|2014.82|2003.32|14
1736862750000|2025-01-14 13:52:30|2014.57|2003.07|2014.13|2002.63|2015.03|2003.53|2013.98|2002.48|22
1736862760000|2025-01-14 13:52:40|2014.22|2002.72|2015.03|2003.53|2015.42|2003.92|2013.98|2002.48|27
1736862770000|2025-01-14 13:52:50|2015.12|2003.62|2013.81|2002.31|2015.12|2003.62|2013.81|2002.31|27
1736862780000|2025-01-14 13:53:00|2013.77|2002.27|2013.5|2002|2013.77|2002.27|2012.38|2000.88|27
1736862790000|2025-01-14 13:53:10|2013.55|2002.05|2012.89|2001.39|2013.89|2002.39|2012.53|2001.03|30
1736862800000|2025-01-14 13:53:20|2012.9|2001.4|2014.26|2002.76|2014.26|2002.76|2012.53|2001.03|21
1736862810000|2025-01-14 13:53:30|2014.25|2002.75|2014.1|2002.6|2014.26|2002.76|2014.1|2002.6|3
1736862820000|2025-01-14 13:53:40|2014.21|2002.71|2014.26|2002.76|2014.26|2002.76|2014.21|2002.71|2
1736862830000|2025-01-14 13:53:50|2014.05|2002.55|2014.26|2002.76|2014.26|2002.76|2013.89|2002.39|11
1736862840000|2025-01-14 13:54:00|2014.18|2002.68|2014.22|2002.72|2014.22|2002.72|2013.42|2001.92|23
1736862850000|2025-01-14 13:54:10|2014.25|2002.75|2014.2|2002.7|2014.26|2002.76|2013.68|2002.18|18
1736862860000|2025-01-14 13:54:20|2014.26|2002.76|2015.98|2004.48|2015.98|2004.48|2014.15|2002.65|13
1736862870000|2025-01-14 13:54:30|2015.89|2004.39|2016.52|2005.02|2016.55|2005.05|2015.62|2004.12|22
1736862880000|2025-01-14 13:54:40|2016.58|2005.08|2016.7|2005.2|2016.85|2005.35|2016.51|2005.01|21
1736862890000|2025-01-14 13:54:50|2016.58|2005.08|2017.39|2005.89|2017.6|2006.1|2016.36|2004.86|20
1736862900000|2025-01-14 13:55:00|2017.3|2005.8|2017.83|2006.33|2017.9|2006.4|2016.2|2004.7|25
1736862910000|2025-01-14 13:55:10|2017.9|2006.4|2018.35|2006.85|2018.35|2006.85|2017.9|2006.4|16
1736862930000|2025-01-14 13:55:30|2018.4|2006.9|2021.39|2009.89|2021.39|2009.89|2018.4|2006.9|8
1736862940000|2025-01-14 13:55:40|2021.27|2009.77|2020.67|2009.17|2021.54|2010.04|2020.39|2008.89|20
1736862950000|2025-01-14 13:55:50|2020.92|2009.42|2021.1|2009.6|2021.1|2009.6|2020.52|2009.02|15
1736862960000|2025-01-14 13:56:00|2021.36|2009.86|2020.1|2008.6|2021.73|2010.23|2020.1|2008.6|26
1736862970000|2025-01-14 13:56:10|2020.06|2008.56|2019.35|2007.85|2020.06|2008.56|2019.24|2007.74|21
1736862980000|2025-01-14 13:56:20|2019.16|2007.66|2018.74|2007.24|2019.6|2008.1|2018.64|2007.14|21
1736862990000|2025-01-14 13:56:30|2018.65|2007.15|2017.82|2006.32|2018.72|2007.22|2017.82|2006.32|26
1736863000000|2025-01-14 13:56:40|2017.11|2005.61|2016.35|2004.85|2017.21|2005.71|2016.35|2004.85|19
1736863010000|2025-01-14 13:56:50|2016.31|2004.81|2016.48|2004.98|2016.51|2005.01|2016.14|2004.64|18
1736863020000|2025-01-14 13:57:00|2016.49|2004.99|2015.62|2004.12|2016.72|2005.22|2015.62|2004.12|21
1736863030000|2025-01-14 13:57:10|2015.58|2004.08|2015.63|2004.13|2015.68|2004.18|2015.33|2003.83|22
1736863040000|2025-01-14 13:57:20|2015.49|2003.99|2015.43|2003.93|2015.62|2004.12|2015.2|2003.7|17
1736863050000|2025-01-14 13:57:30|2015.81|2004.31|2017.11|2005.61|2017.11|2005.61|2015.75|2004.25|15
1736863060000|2025-01-14 13:57:40|2017.21|2005.71|2017.21|2005.71|2017.21|2005.71|2017.21|2005.71|1
1736863070000|2025-01-14 13:57:50|2017.09|2005.59|2016.67|2005.17|2017.21|2005.71|2016.66|2005.16|10
1736863080000|2025-01-14 13:58:00|2016.61|2005.11|2016.28|2004.78|2016.78|2005.28|2016.28|2004.78|22
1736863090000|2025-01-14 13:58:10|2016.39|2004.89|2017.21|2005.71|2017.21|2005.71|2016.09|2004.59|22
1736863100000|2025-01-14 13:58:20|2017.27|2005.77|2019.25|2007.75|2019.25|2007.75|2017.27|2005.77|2
1736863110000|2025-01-14 13:58:30|2019.38|2007.88|2019.55|2008.05|2019.55|2008.05|2019.16|2007.66|15
1736863120000|2025-01-14 13:58:40|2019.52|2008.02|2019.55|2008.05|2019.55|2008.05|2019.17|2007.67|21
1736863130000|2025-01-14 13:58:50|2019.53|2008.03|2019.55|2008.05|2019.55|2008.05|2018.27|2006.77|17
1736863140000|2025-01-14 13:59:00|2019.41|2007.91|2019.55|2008.05|2019.55|2008.05|2019.19|2007.69|12
1736863150000|2025-01-14 13:59:10|2019.44|2007.94|2019.55|2008.05|2019.55|2008.05|2019.3|2007.8|11
1736863160000|2025-01-14 13:59:20|2019.49|2007.99|2019.55|2008.05|2019.55|2008.05|2019.24|2007.74|14
1736863170000|2025-01-14 13:59:30|2019.24|2007.74|2019.26|2007.76|2019.44|2007.94|2019.15|2007.65|23
1736863180000|2025-01-14 13:59:40|2019.21|2007.71|2018.9|2007.4|2019.26|2007.76|2018.75|2007.25|14
1736863190000|2025-01-14 13:59:50|2019.21|2007.71|2019.14|2007.64|2019.32|2007.82|2018.84|2007.34|20
1736863200000|2025-01-14 14:00:00|2019.19|2007.69|2018.89|2007.39|2019.55|2008.05|2018.75|2007.25|28
1736863210000|2025-01-14 14:00:10|2018.79|2007.29|2019.2|2007.7|2019.39|2007.89|2018.79|2007.29|22
1736863220000|2025-01-14 14:00:20|2019.24|2007.74|2019.29|2007.79|2019.55|2008.05|2019.21|2007.71|17
1736863230000|2025-01-14 14:00:30|2019.16|2007.66|2018.76|2007.26|2019.21|2007.71|2018.76|2007.26|15
1736863240000|2025-01-14 14:00:40|2018.75|2007.25|2017.14|2005.64|2018.75|2007.25|2017.14|2005.64|15
1736863250000|2025-01-14 14:00:50|2016.95|2005.45|2015.63|2004.13|2016.95|2005.45|2015.63|2004.13|15
1736863260000|2025-01-14 14:01:00|2015.68|2004.18|2016.9|2005.4|2017.17|2005.67|2015.58|2004.08|23
1736863270000|2025-01-14 14:01:10|2016.89|2005.39|2017.5|2006|2017.5|2006|2016.89|2005.39|8
1736863280000|2025-01-14 14:01:20|2017.62|2006.12|2019.33|2007.83|2019.33|2007.83|2017.62|2006.12|12
1736863290000|2025-01-14 14:01:30|2019.21|2007.71|2019.33|2007.83|2019.33|2007.83|2018.99|2007.49|12
1736863300000|2025-01-14 14:01:40|2019.31|2007.81|2018.8|2007.3|2019.31|2007.81|2018.61|2007.11|18
1736863310000|2025-01-14 14:01:50|2018.7|2007.2|2018.27|2006.77|2018.7|2007.2|2017.92|2006.42|17
1736863320000|2025-01-14 14:02:00|2018.85|2007.35|2017.92|2006.42|2018.85|2007.35|2017.76|2006.26|19
1736863330000|2025-01-14 14:02:10|2018.01|2006.51|2018.7|2007.2|2018.79|2007.29|2017.87|2006.37|25
1736863340000|2025-01-14 14:02:20|2018.69|2007.19|2019.33|2007.83|2019.33|2007.83|2018.34|2006.84|25
1736863350000|2025-01-14 14:02:30|2019.21|2007.71|2017.88|2006.38|2019.21|2007.71|2017.77|2006.27|17
1736863360000|2025-01-14 14:02:40|2017.89|2006.39|2018.01|2006.51|2018.76|2007.26|2017.89|2006.39|28
1736863370000|2025-01-14 14:02:50|2017.91|2006.41|2017.75|2006.25|2017.91|2006.41|2017.75|2006.25|4
1736863380000|2025-01-14 14:03:00|2016.91|2005.41|2016.28|2004.78|2016.91|2005.41|2016.28|2004.78|5
1736863390000|2025-01-14 14:03:10|2016.27|2004.77|2015.65|2004.15|2016.27|2004.77|2014.71|2003.21|24
1736863400000|2025-01-14 14:03:20|2015.6|2004.1|2015.59|2004.09|2016.72|2005.22|2015.39|2003.89|17
1736863410000|2025-01-14 14:03:30|2015.58|2004.08|2016.34|2004.84|2016.34|2004.84|2015.38|2003.88|15
1736863420000|2025-01-14 14:03:40|2016.47|2004.97|2014.14|2002.64|2016.7|2005.2|2014.14|2002.64|19
1736863430000|2025-01-14 14:03:50|2013.99|2002.49|2012.35|2000.85|2013.99|2002.49|2012.23|2000.73|20
1736863440000|2025-01-14 14:04:00|2012.25|2000.75|2016.53|2005.03|2016.53|2005.03|2012.25|2000.75|21
1736863450000|2025-01-14 14:04:10|2016.56|2005.06|2016.75|2005.25|2016.75|2005.25|2015.73|2004.23|23
1736863460000|2025-01-14 14:04:20|2016.71|2005.21|2016.32|2004.82|2016.71|2005.21|2015.51|2004.01|23
1736863470000|2025-01-14 14:04:30|2016.41|2004.91|2016.59|2005.09|2016.59|2005.09|2015.61|2004.11|25
1736863480000|2025-01-14 14:04:40|2016.54|2005.04|2016.75|2005.25|2016.75|2005.25|2016.46|2004.96|6
1736863490000|2025-01-14 14:04:50|2016.65|2005.15|2016.56|2005.06|2016.65|2005.15|2016.46|2004.96|22
1736863500000|2025-01-14 14:05:00|2016.61|2005.11|2016.75|2005.25|2016.75|2005.25|2016.28|2004.78|7
1736863510000|2025-01-14 14:05:10|2017.59|2006.09|2018.43|2006.93|2018.43|2006.93|2017.59|2006.09|10
1736863520000|2025-01-14 14:05:20|2018.29|2006.79|2018.43|2006.93|2018.43|2006.93|2018.04|2006.54|17
1736863530000|2025-01-14 14:05:30|2018.35|2006.85|2018.43|2006.93|2018.43|2006.93|2018.35|2006.85|4
1736863540000|2025-01-14 14:05:40|2018.35|2006.85|2016.48|2004.98|2018.35|2006.85|2016.38|2004.88|24
1736863550000|2025-01-14 14:05:50|2016.49|2004.99|2015.81|2004.31|2016.91|2005.41|2015.35|2003.85|19
1736863560000|2025-01-14 14:06:00|2015.7|2004.2|2014.67|2003.17|2015.75|2004.25|2014.67|2003.17|20
1736863570000|2025-01-14 14:06:10|2014.77|2003.27|2014.27|2002.77|2015.37|2003.87|2014.22|2002.72|18
1736863580000|2025-01-14 14:06:20|2014.55|2003.05|2014.67|2003.17|2015.67|2004.17|2014.55|2003.05|18
1736863590000|2025-01-14 14:06:30|2014.65|2003.15|2014.75|2003.25|2014.89|2003.39|2013.77|2002.27|16
1736863600000|2025-01-14 14:06:40|2014.69|2003.19|2015.14|2003.64|2015.34|2003.84|2014.69|2003.19|9
1736863610000|2025-01-14 14:06:50|2015.27|2003.77|2016.68|2005.18|2016.92|2005.42|2014.8|2003.3|25
1736863620000|2025-01-14 14:07:00|2016.81|2005.31|2018.3|2006.8|2018.32|2006.82|2016.81|2005.31|24
1736863630000|2025-01-14 14:07:10|2018.29|2006.79|2018.43|2006.93|2018.43|2006.93|2017.95|2006.45|9
1736863640000|2025-01-14 14:07:20|2018.38|2006.88|2016.56|2005.06|2018.4|2006.9|2016.56|2005.06|23
1736863650000|2025-01-14 14:07:30|2016.6|2005.1|2016.75|2005.25|2016.93|2005.43|2016.34|2004.84|15
1736863660000|2025-01-14 14:07:40|2016.31|2004.81|2017.9|2006.4|2017.94|2006.44|2016.31|2004.81|22
1736863670000|2025-01-14 14:07:50|2017.41|2005.91|2016.07|2004.57|2017.41|2005.91|2015.97|2004.47|25
1736863680000|2025-01-14 14:08:00|2016.06|2004.56|2015.85|2004.35|2016.39|2004.89|2014.88|2003.38|35
1736863690000|2025-01-14 14:08:10|2016.01|2004.51|2016.59|2005.09|2017.03|2005.53|2015.91|2004.41|26
1736863700000|2025-01-14 14:08:20|2016.58|2005.08|2016.62|2005.12|2016.83|2005.33|2015.67|2004.17|22
1736863710000|2025-01-14 14:08:30|2016.88|2005.38|2016.32|2004.82|2016.94|2005.44|2016.01|2004.51|24
1736863720000|2025-01-14 14:08:40|2016.42|2004.92|2016.68|2005.18|2016.74|2005.24|2016.42|2004.92|18
1736863730000|2025-01-14 14:08:50|2016.73|2005.23|2016.36|2004.86|2016.88|2005.38|2016.35|2004.85|15
1736863740000|2025-01-14 14:09:00|2016.33|2004.83|2014.75|2003.25|2016.33|2004.83|2014.68|2003.18|22
1736863750000|2025-01-14 14:09:10|2014.79|2003.29|2014.26|2002.76|2014.87|2003.37|2014.26|2002.76|17
1736863760000|2025-01-14 14:09:20|2014.25|2002.75|2014.52|2003.02|2014.59|2003.09|2014.25|2002.75|13
1736863770000|2025-01-14 14:09:30|2014.49|2002.99|2014.44|2002.94|2014.51|2003.01|2014.23|2002.73|14
1736863780000|2025-01-14 14:09:40|2014.53|2003.03|2014.48|2002.98|2014.53|2003.03|2014.31|2002.81|10
1736863790000|2025-01-14 14:09:50|2014.39|2002.89|2014.09|2002.59|2014.39|2002.89|2014.09|2002.59|14
1736863800000|2025-01-14 14:10:00|2014.25|2002.75|2014.13|2002.63|2014.25|2002.75|2014.13|2002.63|4
1736863810000|2025-01-14 14:10:10|2014.12|2002.62|2014.07|2002.57|2014.18|2002.68|2013.8|2002.3|7
1736863820000|2025-01-14 14:10:20|2013.97|2002.47|2012.44|2000.94|2013.97|2002.47|2012.23|2000.73|15
1736863830000|2025-01-14 14:10:30|2012.38|2000.88|2011.54|2000.04|2012.38|2000.88|2010.96|1999.46|28
1736863840000|2025-01-14 14:10:40|2011.59|2000.09|2009.44|1997.94|2011.59|2000.09|2009.44|1997.94|29
1736863850000|2025-01-14 14:10:50|2009.43|1997.93|2009.69|1998.19|2009.69|1998.19|2008.82|1997.32|27
1736863860000|2025-01-14 14:11:00|2009.67|1998.17|2009.64|1998.14|2009.67|1998.17|2009.48|1997.98|14
1736863870000|2025-01-14 14:11:10|2009.59|1998.09|2009.41|1997.91|2009.59|1998.09|2009.03|1997.53|23
1736863880000|2025-01-14 14:11:20|2009.46|1997.96|2008.67|1997.17|2009.54|1998.04|2008.67|1997.17|24
1736863890000|2025-01-14 14:11:30|2008.68|1997.18|2009.69|1998.19|2009.69|1998.19|2008.47|1996.97|15
1736863910000|2025-01-14 14:11:50|2010.17|1998.67|2010.65|1999.15|2010.65|1999.15|2010.17|1998.67|2
1736863960000|2025-01-14 14:12:40|2011.35|1999.85|2011.46|1999.96|2011.46|1999.96|2011.35|1999.85|2
1736863990000|2025-01-14 14:13:10|2011.6|2000.1|2012.61|2001.11|2012.61|2001.11|2011.6|2000.1|2
1736864010000|2025-01-14 14:13:30|2013.4|2001.9|2014.19|2002.69|2014.19|2002.69|2013.4|2001.9|3
1736864030000|2025-01-14 14:13:50|2015.17|2003.67|2015.97|2004.47|2016.15|2004.65|2015.17|2003.67|3
1736864040000|2025-01-14 14:14:00|2016.15|2004.65|2014.94|2003.44|2016.15|2004.65|2014.91|2003.41|24
1736864050000|2025-01-14 14:14:10|2014.95|2003.45|2015.05|2003.55|2015.05|2003.55|2014.95|2003.45|2
1736864070000|2025-01-14 14:14:30|2015.65|2004.15|2016.15|2004.65|2016.15|2004.65|2015.65|2004.15|4
1736864100000|2025-01-14 14:15:00|2016.28|2004.78|2018.33|2006.83|2018.33|2006.83|2016.28|2004.78|5
1736864130000|2025-01-14 14:15:30|2018.26|2006.76|2017.27|2005.77|2018.26|2006.76|2017.27|2005.77|13
1736864140000|2025-01-14 14:15:40|2017.32|2005.82|2018.33|2006.83|2018.33|2006.83|2017.32|2005.82|9
1736864160000|2025-01-14 14:16:00|2018.43|2006.93|2019.23|2007.73|2019.23|2007.73|2018.43|2006.93|2
1736864180000|2025-01-14 14:16:20|2019.42|2007.92|2019.6|2008.1|2019.6|2008.1|2019.42|2007.92|2
1736864190000|2025-01-14 14:16:30|2020.57|2009.07|2022.59|2011.09|2022.59|2011.09|2020.57|2009.07|9
1736864200000|2025-01-14 14:16:40|2022.75|2011.25|2023.11|2011.61|2023.57|2012.07|2022.75|2011.25|14
1736864210000|2025-01-14 14:16:50|2023.08|2011.58|2022.24|2010.74|2023.08|2011.58|2021.77|2010.27|33
1736864220000|2025-01-14 14:17:00|2022.23|2010.73|2021.22|2009.72|2022.23|2010.73|2021.06|2009.56|29
1736864230000|2025-01-14 14:17:10|2021.24|2009.74|2022.74|2011.24|2022.74|2011.24|2021.24|2009.74|28
1736864240000|2025-01-14 14:17:20|2022.79|2011.29|2022.4|2010.9|2022.79|2011.29|2022.07|2010.57|23
1736864250000|2025-01-14 14:17:30|2022.45|2010.95|2023.26|2011.76|2023.26|2011.76|2022.45|2010.95|16
1736864260000|2025-01-14 14:17:40|2023.22|2011.72|2022.99|2011.49|2023.22|2011.72|2022.64|2011.14|25
1736864270000|2025-01-14 14:17:50|2023.04|2011.54|2022.25|2010.75|2023.04|2011.54|2021.67|2010.17|26
1736864280000|2025-01-14 14:18:00|2022.14|2010.64|2021.07|2009.57|2022.14|2010.64|2020.95|2009.45|20
1736864290000|2025-01-14 14:18:10|2020.98|2009.48|2021.76|2010.26|2022.1|2010.6|2020.93|2009.43|23
1736864300000|2025-01-14 14:18:20|2021.82|2010.32|2022.5|2011|2022.57|2011.07|2021.82|2010.32|16
1736864310000|2025-01-14 14:18:30|2022.45|2010.95|2023.18|2011.68|2023.18|2011.68|2022.29|2010.79|12
1736864320000|2025-01-14 14:18:40|2023.23|2011.73|2023.26|2011.76|2023.26|2011.76|2023.14|2011.64|6
1736864340000|2025-01-14 14:19:00|2022.86|2011.36|2023.26|2011.76|2023.26|2011.76|2022.81|2011.31|14
1736864370000|2025-01-14 14:19:30|2023.12|2011.62|2023.23|2011.73|2023.23|2011.73|2023.12|2011.62|5
1736864380000|2025-01-14 14:19:40|2023.26|2011.76|2023.02|2011.52|2023.26|2011.76|2023.02|2011.52|16
1736864390000|2025-01-14 14:19:50|2023.07|2011.57|2023.12|2011.62|2023.12|2011.62|2023.07|2011.57|5
1736864400000|2025-01-14 14:20:00|2023.14|2011.64|2023.26|2011.76|2023.26|2011.76|2023.02|2011.52|14
1736864430000|2025-01-14 14:20:30|2023.41|2011.91|2024.47|2012.97|2024.47|2012.97|2023.41|2011.91|7
1736864440000|2025-01-14 14:20:40|2025.03|2013.53|2025.32|2013.82|2025.32|2013.82|2025.03|2013.53|6
1736864460000|2025-01-14 14:21:00|2025.22|2013.72|2025.16|2013.66|2025.22|2013.72|2025.11|2013.61|4
1736864470000|2025-01-14 14:21:10|2025.11|2013.61|2025.19|2013.69|2025.19|2013.69|2025.02|2013.52|9
1736864480000|2025-01-14 14:21:20|2025.14|2013.64|2025.09|2013.59|2025.19|2013.69|2025.09|2013.59|7
1736864490000|2025-01-14 14:21:30|2025.13|2013.63|2025.21|2013.71|2025.27|2013.77|2025.1|2013.6|22
1736864500000|2025-01-14 14:21:40|2025.23|2013.73|2025.32|2013.82|2025.32|2013.82|2025.21|2013.71|10
1736864530000|2025-01-14 14:22:10|2025.4|2013.9|2025.48|2013.98|2025.48|2013.98|2025.4|2013.9|2
1736864560000|2025-01-14 14:22:40|2025.96|2014.46|2026.17|2014.67|2026.17|2014.67|2025.96|2014.46|2
1736864590000|2025-01-14 14:23:10|2025.99|2014.49|2025.99|2014.49|2025.99|2014.49|2025.99|2014.49|1
1736864600000|2025-01-14 14:23:20|2026|2014.5|2026.07|2014.57|2026.08|2014.58|2026|2014.5|7
1736864610000|2025-01-14 14:23:30|2026.77|2015.27|2026.75|2015.25|2026.77|2015.27|2026.75|2015.25|4
1736864670000|2025-01-14 14:24:30|2026.25|2014.75|2024.05|2012.55|2026.25|2014.75|2024.05|2012.55|9
1736864680000|2025-01-14 14:24:40|2024|2012.5|2023.04|2011.54|2024|2012.5|2023.01|2011.51|17
1736864690000|2025-01-14 14:24:50|2023.03|2011.53|2023.39|2011.89|2023.49|2011.99|2023.03|2011.53|15
1736864700000|2025-01-14 14:25:00|2023.5|2012|2024.59|2013.09|2024.59|2013.09|2023.5|2012|11
1736864710000|2025-01-14 14:25:10|2024.54|2013.04|2024.35|2012.85|2024.59|2013.09|2024.21|2012.71|16
1736864720000|2025-01-14 14:25:20|2024.34|2012.84|2024.25|2012.75|2024.34|2012.84|2023.13|2011.63|24
1736864730000|2025-01-14 14:25:30|2023.98|2012.48|2024.53|2013.03|2024.53|2013.03|2023.53|2012.03|23
1736864740000|2025-01-14 14:25:40|2024.52|2013.02|2024.53|2013.03|2024.53|2013.03|2024.46|2012.96|22
1736864750000|2025-01-14 14:25:50|2024.43|2012.93|2024.59|2013.09|2024.59|2013.09|2024.43|2012.93|9
1736864760000|2025-01-14 14:26:00|2024.71|2013.21|2026.75|2015.25|2026.75|2015.25|2024.71|2013.21|7
1736864780000|2025-01-14 14:26:20|2026.77|2015.27|2028.32|2016.82|2028.32|2016.82|2026.77|2015.27|6
1736864810000|2025-01-14 14:26:50|2028.47|2016.97|2028.62|2017.12|2028.62|2017.12|2028.47|2016.97|2
1736864820000|2025-01-14 14:27:00|2028.75|2017.25|2028.88|2017.38|2028.88|2017.38|2028.75|2017.25|2
1736864840000|2025-01-14 14:27:20|2028.96|2017.46|2029.24|2017.74|2029.24|2017.74|2028.96|2017.46|4
1736864860000|2025-01-14 14:27:40|2029.57|2018.07|2029.89|2018.39|2029.89|2018.39|2029.57|2018.07|2
1736864880000|2025-01-14 14:28:00|2029.94|2018.44|2029.99|2018.49|2029.99|2018.49|2029.94|2018.44|2
1736864890000|2025-01-14 14:28:10|2030.37|2018.87|2030.75|2019.25|2030.75|2019.25|2030.37|2018.87|2
1736864910000|2025-01-14 14:28:30|2031.29|2019.79|2031.82|2020.32|2031.82|2020.32|2031.29|2019.79|2
1736864930000|2025-01-14 14:28:50|2031.66|2020.16|2031.58|2020.08|2031.66|2020.16|2031.58|2020.08|3
1736864940000|2025-01-14 14:29:00|2031.57|2020.07|2031.83|2020.33|2031.83|2020.33|2031.42|2019.92|17
1736865020000|2025-01-14 14:30:20|2032.17|2020.67|2032.51|2021.01|2032.51|2021.01|2032.17|2020.67|2
1736865030000|2025-01-14 14:30:30|2032.27|2020.77|2032.51|2021.01|2032.51|2021.01|2032.27|2020.77|2
1736865050000|2025-01-14 14:30:50|2032.77|2021.27|2033.03|2021.53|2033.03|2021.53|2032.77|2021.27|2
1736865060000|2025-01-14 14:31:00|2033.06|2021.56|2034.89|2023.39|2034.89|2023.39|2032.85|2021.35|9
1736865070000|2025-01-14 14:31:10|2035.73|2024.23|2036.26|2024.76|2036.41|2024.91|2035.73|2024.23|16
1736865080000|2025-01-14 14:31:20|2036.29|2024.79|2036.35|2024.85|2036.46|2024.96|2036.12|2024.62|15
1736865090000|2025-01-14 14:31:30|2036.22|2024.72|2036.12|2024.62|2036.23|2024.73|2035.47|2023.97|19
1736865100000|2025-01-14 14:31:40|2036.11|2024.61|2034.24|2022.74|2036.23|2024.73|2033.42|2021.92|26
1736865110000|2025-01-14 14:31:50|2034.29|2022.79|2034.89|2023.39|2035.16|2023.66|2034.24|2022.74|19
1736865120000|2025-01-14 14:32:00|2034.59|2023.09|2031.73|2020.23|2034.59|2023.09|2031.73|2020.23|22
1736865130000|2025-01-14 14:32:10|2031.71|2020.21|2030.18|2018.68|2031.71|2020.21|2030.14|2018.64|30
1736865140000|2025-01-14 14:32:20|2030.07|2018.57|2027.58|2016.08|2030.07|2018.57|2027.58|2016.08|9
1736865150000|2025-01-14 14:32:30|2027.38|2015.88|2027.78|2016.28|2028.86|2017.36|2027.38|2015.88|31
1736865160000|2025-01-14 14:32:40|2027.79|2016.29|2027.99|2016.49|2029.2|2017.7|2027.5|2016|28
1736865170000|2025-01-14 14:32:50|2028.04|2016.54|2027.45|2015.95|2028.27|2016.77|2027.45|2015.95|22
1736865180000|2025-01-14 14:33:00|2027.22|2015.72|2027.27|2015.77|2028.06|2016.56|2026.8|2015.3|23
1736865190000|2025-01-14 14:33:10|2027.17|2015.67|2025.3|2013.8|2027.17|2015.67|2025.3|2013.8|22
1736865200000|2025-01-14 14:33:20|2025.35|2013.85|2025.72|2014.22|2025.72|2014.22|2024.67|2013.17|27
1736865210000|2025-01-14 14:33:30|2025.77|2014.27|2025.55|2014.05|2025.98|2014.48|2024.73|2013.23|30
1736865220000|2025-01-14 14:33:40|2025.72|2014.22|2025.8|2014.3|2025.98|2014.48|2025.52|2014.02|30
1736865230000|2025-01-14 14:33:50|2025.79|2014.29|2028.29|2016.79|2028.29|2016.79|2025.6|2014.1|19
1736865240000|2025-01-14 14:34:00|2028.88|2017.38|2030.82|2019.32|2030.82|2019.32|2028.88|2017.38|11
1736865250000|2025-01-14 14:34:10|2032.03|2020.53|2032.07|2020.57|2032.94|2021.44|2032.03|2020.53|21
1736865260000|2025-01-14 14:34:20|2031.81|2020.31|2032.12|2020.62|2032.22|2020.72|2031.46|2019.96|25
1736865270000|2025-01-14 14:34:30|2032.55|2021.05|2033.24|2021.74|2033.24|2021.74|2032.55|2021.05|16
1736865290000|2025-01-14 14:34:50|2033.87|2022.37|2034.5|2023|2034.5|2023|2033.87|2022.37|2
1736865300000|2025-01-14 14:35:00|2034.89|2023.39|2036.56|2025.06|2036.56|2025.06|2034.89|2023.39|5
1736865340000|2025-01-14 14:35:40|2036.53|2025.03|2036.4|2024.9|2036.56|2025.06|2036.38|2024.88|9
1736865350000|2025-01-14 14:35:50|2036.41|2024.91|2036.56|2025.06|2036.56|2025.06|2036.41|2024.91|8
1736865360000|2025-01-14 14:36:00|2036.5|2025|2035.42|2023.92|2036.5|2025|2035.42|2023.92|15
1736865370000|2025-01-14 14:36:10|2035.09|2023.59|2036.56|2025.06|2036.56|2025.06|2034.89|2023.39|16
1736865380000|2025-01-14 14:36:20|2036.24|2024.74|2034.98|2023.48|2036.24|2024.74|2034.84|2023.34|16
1736865390000|2025-01-14 14:36:30|2034.83|2023.33|2034.15|2022.65|2035.22|2023.72|2034.14|2022.64|17
1736865400000|2025-01-14 14:36:40|2034.1|2022.6|2035.8|2024.3|2035.8|2024.3|2033.58|2022.08|25
1736865410000|2025-01-14 14:36:50|2036.02|2024.52|2036.45|2024.95|2036.45|2024.95|2036.02|2024.52|22
1736865420000|2025-01-14 14:37:00|2036.5|2025|2037.48|2025.98|2037.48|2025.98|2036.13|2024.63|8
1736865430000|2025-01-14 14:37:10|2037.56|2026.06|2037.87|2026.37|2037.87|2026.37|2037.56|2026.06|3
1736865440000|2025-01-14 14:37:20|2037.94|2026.44|2040.9|2029.4|2041.06|2029.56|2037.94|2026.44|13
1736865450000|2025-01-14 14:37:30|2040.92|2029.42|2041.07|2029.57|2041.07|2029.57|2040.92|2029.42|8
1736865460000|2025-01-14 14:37:40|2040.99|2029.49|2041.07|2029.57|2041.07|2029.57|2040.97|2029.47|5
1736865470000|2025-01-14 14:37:50|2040.93|2029.43|2041.07|2029.57|2041.07|2029.57|2040.82|2029.32|14
1736865480000|2025-01-14 14:38:00|2041.88|2030.38|2041.48|2029.98|2042.14|2030.64|2041.43|2029.93|10
1736865490000|2025-01-14 14:38:10|2041.43|2029.93|2042.17|2030.67|2042.58|2031.08|2041.43|2029.93|16
1736865500000|2025-01-14 14:38:20|2042.12|2030.62|2041.95|2030.45|2042.36|2030.86|2041.95|2030.45|26
1736865510000|2025-01-14 14:38:30|2042.16|2030.66|2040.31|2028.81|2042.16|2030.66|2040.26|2028.76|24
1736865520000|2025-01-14 14:38:40|2040.21|2028.71|2041.27|2029.77|2041.48|2029.98|2040.21|2028.71|26
1736865530000|2025-01-14 14:38:50|2041.36|2029.86|2042.8|2031.3|2042.8|2031.3|2041.36|2029.86|14
1736865550000|2025-01-14 14:39:10|2042.33|2030.83|2039.39|2027.89|2042.33|2030.83|2039.39|2027.89|19
1736865560000|2025-01-14 14:39:20|2039.34|2027.84|2036.53|2025.03|2039.34|2027.84|2036.43|2024.93|23
1736865570000|2025-01-14 14:39:30|2036.67|2025.17|2037.08|2025.58|2037.23|2025.73|2036.67|2025.17|26
1736865580000|2025-01-14 14:39:40|2037.09|2025.59|2037.92|2026.42|2038.08|2026.58|2036.94|2025.44|28
1736865590000|2025-01-14 14:39:50|2037.97|2026.47|2038.1|2026.6|2038.1|2026.6|2037.96|2026.46|7
1736865600000|2025-01-14 14:40:00|2039.21|2027.71|2040.13|2028.63|2040.18|2028.68|2039.21|2027.71|12
1736865610000|2025-01-14 14:40:10|2040.14|2028.64|2040.18|2028.68|2040.21|2028.71|2039.89|2028.39|16
1736865620000|2025-01-14 14:40:20|2040.17|2028.67|2040.13|2028.63|2040.17|2028.67|2040.04|2028.54|6
1736865630000|2025-01-14 14:40:30|2040.08|2028.58|2040.22|2028.72|2040.22|2028.72|2040.04|2028.54|8
1736865640000|2025-01-14 14:40:40|2040.9|2029.4|2042.68|2031.18|2042.8|2031.3|2040.9|2029.4|16
1736865650000|2025-01-14 14:40:50|2042.67|2031.17|2042.41|2030.91|2042.77|2031.27|2042.37|2030.87|24
1736865660000|2025-01-14 14:41:00|2042.37|2030.87|2040.62|2029.12|2042.37|2030.87|2040.62|2029.12|20
1736865670000|2025-01-14 14:41:10|2040.57|2029.07|2040.79|2029.29|2040.79|2029.29|2040.21|2028.71|20
1736865680000|2025-01-14 14:41:20|2040.76|2029.26|2041.44|2029.94|2041.44|2029.94|2040.76|2029.26|8
1736865690000|2025-01-14 14:41:30|2041.28|2029.78|2040.48|2028.98|2041.28|2029.78|2040.48|2028.98|9
1736865700000|2025-01-14 14:41:40|2040.52|2029.02|2040.33|2028.83|2040.88|2029.38|2040.33|2028.83|15
1736865710000|2025-01-14 14:41:50|2040.37|2028.87|2040.04|2028.54|2040.37|2028.87|2040.04|2028.54|5
1736865730000|2025-01-14 14:42:10|2038.66|2027.16|2037.25|2025.75|2038.66|2027.16|2037.25|2025.75|6
1736865740000|2025-01-14 14:42:20|2037.2|2025.7|2037.2|2025.7|2037.32|2025.82|2037.05|2025.55|10
1736865750000|2025-01-14 14:42:30|2037.1|2025.6|2036.95|2025.45|2037.62|2026.12|2036.95|2025.45|10
1736865760000|2025-01-14 14:42:40|2037|2025.5|2037.09|2025.59|2037.48|2025.98|2036.73|2025.23|20
1736865770000|2025-01-14 14:42:50|2036.82|2025.32|2036.42|2024.92|2036.9|2025.4|2036.36|2024.86|14
1736865780000|2025-01-14 14:43:00|2036.37|2024.87|2036.88|2025.38|2037.12|2025.62|2036.25|2024.75|22
1736865790000|2025-01-14 14:43:10|2036.76|2025.26|2035.02|2023.52|2036.76|2025.26|2035.02|2023.52|23
1736865800000|2025-01-14 14:43:20|2034.51|2023.01|2032.71|2021.21|2034.95|2023.45|2032.71|2021.21|24
1736865810000|2025-01-14 14:43:30|2032.61|2021.11|2032.68|2021.18|2033.56|2022.06|2032.61|2021.11|23
1736865820000|2025-01-14 14:43:40|2032.64|2021.14|2033.5|2022|2033.5|2022|2032.64|2021.14|20
1736865830000|2025-01-14 14:43:50|2033.49|2021.99|2032.91|2021.41|2033.62|2022.12|2032.91|2021.41|26
1736865840000|2025-01-14 14:44:00|2032.96|2021.46|2033.15|2021.65|2033.53|2022.03|2032.78|2021.28|24
1736865850000|2025-01-14 14:44:10|2033.19|2021.69|2033.51|2022.01|2033.79|2022.29|2033.09|2021.59|26
1736865860000|2025-01-14 14:44:20|2033.47|2021.97|2033.6|2022.1|2033.67|2022.17|2033.41|2021.91|19
1736865870000|2025-01-14 14:44:30|2033.62|2022.12|2033.79|2022.29|2033.79|2022.29|2033.59|2022.09|17
1736865880000|2025-01-14 14:44:40|2034.1|2022.6|2034.42|2022.92|2034.42|2022.92|2034.1|2022.6|4
1736865890000|2025-01-14 14:44:50|2034.81|2023.31|2035.21|2023.71|2035.21|2023.71|2034.81|2023.31|2
1736865900000|2025-01-14 14:45:00|2035.32|2023.82|2034.81|2023.31|2035.43|2023.93|2034.73|2023.23|9
1736865910000|2025-01-14 14:45:10|2034.85|2023.35|2032.05|2020.55|2034.9|2023.4|2032.01|2020.51|24
1736865920000|2025-01-14 14:45:20|2032.01|2020.51|2030.44|2018.94|2032.01|2020.51|2030.14|2018.64|26
1736865930000|2025-01-14 14:45:30|2030.92|2019.42|2030.14|2018.64|2031.31|2019.81|2030.14|2018.64|27
1736865940000|2025-01-14 14:45:40|2030.21|2018.71|2028.24|2016.74|2030.21|2018.71|2028.24|2016.74|26
1736865950000|2025-01-14 14:45:50|2028.23|2016.73|2028.62|2017.12|2028.62|2017.12|2027.9|2016.4|19
1736865960000|2025-01-14 14:46:00|2028.73|2017.23|2027.97|2016.47|2028.73|2017.23|2027.05|2015.55|30
1736865970000|2025-01-14 14:46:10|2028.13|2016.63|2027.15|2015.65|2028.89|2017.39|2027.15|2015.65|26
1736865980000|2025-01-14 14:46:20|2027.1|2015.6|2025.49|2013.99|2027.1|2015.6|2025.46|2013.96|28
1736865990000|2025-01-14 14:46:30|2025.69|2014.19|2026.15|2014.65|2026.3|2014.8|2025.45|2013.95|31
1736866000000|2025-01-14 14:46:40|2026|2014.5|2024.45|2012.95|2026.04|2014.54|2024.43|2012.93|26
1736866010000|2025-01-14 14:46:50|2024.43|2012.93|2026.03|2014.53|2026.22|2014.72|2024.23|2012.73|35
1736866020000|2025-01-14 14:47:00|2025.96|2014.46|2022.99|2011.49|2025.96|2014.46|2022.12|2010.62|26
1736866030000|2025-01-14 14:47:10|2022.92|2011.42|2021.84|2010.34|2023.33|2011.83|2021.5|2010|29
1736866040000|2025-01-14 14:47:20|2022.07|2010.57|2024.67|2013.17|2024.93|2013.43|2021.79|2010.29|34
1736866050000|2025-01-14 14:47:30|2024.23|2012.73|2022.47|2010.97|2024.34|2012.84|2021.96|2010.46|34
1736866060000|2025-01-14 14:47:40|2022.79|2011.29|2023.76|2012.26|2023.76|2012.26|2022.66|2011.16|27
1736866070000|2025-01-14 14:47:50|2023.8|2012.3|2023.7|2012.2|2024.83|2013.33|2023.69|2012.19|27
1736866080000|2025-01-14 14:48:00|2023.14|2011.64|2021.67|2010.17|2023.14|2011.64|2021.62|2010.12|27
1736866090000|2025-01-14 14:48:10|2021.87|2010.37|2021.99|2010.49|2021.99|2010.49|2020.27|2008.77|32
1736866100000|2025-01-14 14:48:20|2021.97|2010.47|2020.86|2009.36|2022.19|2010.69|2020.35|2008.85|24
1736866110000|2025-01-14 14:48:30|2020.51|2009.01|2023.75|2012.25|2023.75|2012.25|2020.51|2009.01|10
1736866120000|2025-01-14 14:48:40|2023.69|2012.19|2023.68|2012.18|2023.75|2012.25|2023.66|2012.16|8
1736866130000|2025-01-14 14:48:50|2023.67|2012.17|2021.88|2010.38|2023.67|2012.17|2021.88|2010.38|24
1736866140000|2025-01-14 14:49:00|2021.89|2010.39|2022.04|2010.54|2023.34|2011.84|2021.67|2010.17|28
1736866150000|2025-01-14 14:49:10|2022.03|2010.53|2021.23|2009.73|2022.62|2011.12|2021.23|2009.73|24
1736866160000|2025-01-14 14:49:20|2021.29|2009.79|2021.46|2009.96|2021.99|2010.49|2021.29|2009.79|27
1736866170000|2025-01-14 14:49:30|2021.73|2010.23|2020.76|2009.26|2021.79|2010.29|2020.34|2008.84|31
1736866180000|2025-01-14 14:49:40|2020.88|2009.38|2022.23|2010.73|2022.58|2011.08|2020.88|2009.38|33
1736866190000|2025-01-14 14:49:50|2022.35|2010.85|2022.97|2011.47|2022.97|2011.47|2022.35|2010.85|13
1736866200000|2025-01-14 14:50:00|2023.36|2011.86|2028.79|2017.29|2028.79|2017.29|2023.36|2011.86|24
1736866210000|2025-01-14 14:50:10|2028.88|2017.38|2028.44|2016.94|2028.92|2017.42|2028.06|2016.56|24
1736866220000|2025-01-14 14:50:20|2028.34|2016.84|2026.31|2014.81|2028.34|2016.84|2025.41|2013.91|25
1736866230000|2025-01-14 14:50:30|2025.87|2014.37|2024.79|2013.29|2026.12|2014.62|2024.79|2013.29|32
1736866240000|2025-01-14 14:50:40|2024.7|2013.2|2024.91|2013.41|2025.04|2013.54|2024.21|2012.71|28
1736866250000|2025-01-14 14:50:50|2024.92|2013.42|2025.83|2014.33|2025.83|2014.33|2024.91|2013.41|18
1736866260000|2025-01-14 14:51:00|2025.8|2014.3|2025.83|2014.33|2025.83|2014.33|2025.46|2013.96|14
1736866270000|2025-01-14 14:51:10|2026.08|2014.58|2027.31|2015.81|2027.31|2015.81|2026.08|2014.58|4
1736866290000|2025-01-14 14:51:30|2028.95|2017.45|2028.89|2017.39|2028.95|2017.45|2028.75|2017.25|6
1736866300000|2025-01-14 14:51:40|2029.04|2017.54|2029.32|2017.82|2029.32|2017.82|2028.89|2017.39|7
1736866310000|2025-01-14 14:51:50|2029.38|2017.88|2029.91|2018.41|2029.91|2018.41|2029.38|2017.88|4
1736866320000|2025-01-14 14:52:00|2029.85|2018.35|2031.39|2019.89|2031.39|2019.89|2029.84|2018.34|9
1736866330000|2025-01-14 14:52:10|2031.51|2020.01|2030.46|2018.96|2031.51|2020.01|2030.28|2018.78|17
1736866340000|2025-01-14 14:52:20|2030.61|2019.11|2033.29|2021.79|2033.34|2021.84|2030.61|2019.11|21
1736866350000|2025-01-14 14:52:30|2033.33|2021.83|2030.51|2019.01|2033.33|2021.83|2030.47|2018.97|28
1736866360000|2025-01-14 14:52:40|2030.53|2019.03|2026.96|2015.46|2030.53|2019.03|2026.51|2015.01|29
1736866370000|2025-01-14 14:52:50|2026.75|2015.25|2027.04|2015.54|2028.03|2016.53|2026.75|2015.25|27
1736866380000|2025-01-14 14:53:00|2027.03|2015.53|2026.08|2014.58|2027.06|2015.56|2026.08|2014.58|37
1736866390000|2025-01-14 14:53:10|2026.07|2014.57|2024.97|2013.47|2026.79|2015.29|2024.71|2013.21|25
1736866400000|2025-01-14 14:53:20|2025.12|2013.62|2024.95|2013.45|2025.82|2014.32|2024.89|2013.39|19
1736866410000|2025-01-14 14:53:30|2024.98|2013.48|2024.71|2013.21|2025.47|2013.97|2024.7|2013.2|33
1736866420000|2025-01-14 14:53:40|2024.7|2013.2|2023.91|2012.41|2025.51|2014.01|2023.44|2011.94|30
1736866430000|2025-01-14 14:53:50|2023.79|2012.29|2022.17|2010.67|2023.86|2012.36|2022.06|2010.56|29
1736866440000|2025-01-14 14:54:00|2022.19|2010.69|2019.87|2008.37|2022.19|2010.69|2019.87|2008.37|27
1736866450000|2025-01-14 14:54:10|2020.02|2008.52|2019.87|2008.37|2020.29|2008.79|2019.87|2008.37|13
1736866460000|2025-01-14 14:54:20|2019.96|2008.46|2020.81|2009.31|2020.9|2009.4|2019.95|2008.45|27
1736866470000|2025-01-14 14:54:30|2020.8|2009.3|2019.87|2008.37|2020.8|2009.3|2019.87|2008.37|19
1736866480000|2025-01-14 14:54:40|2018.84|2007.34|2018.92|2007.42|2019.02|2007.52|2018.26|2006.76|14
1736866490000|2025-01-14 14:54:50|2019.02|2007.52|2019.23|2007.73|2019.3|2007.8|2019.02|2007.52|15
1736866500000|2025-01-14 14:55:00|2019|2007.5|2018.69|2007.19|2019.3|2007.8|2018.59|2007.09|16
1736866510000|2025-01-14 14:55:10|2018.62|2007.12|2019.06|2007.56|2019.26|2007.76|2018.04|2006.54|29
1736866520000|2025-01-14 14:55:20|2019.01|2007.51|2018.76|2007.26|2019.13|2007.63|2018.6|2007.1|20
1736866530000|2025-01-14 14:55:30|2018.44|2006.94|2017.7|2006.2|2018.44|2006.94|2017.47|2005.97|32
1736866540000|2025-01-14 14:55:40|2017.65|2006.15|2017.73|2006.23|2018.04|2006.54|2017.08|2005.58|25
1736866550000|2025-01-14 14:55:50|2017.99|2006.49|2017|2005.5|2018.11|2006.61|2016.86|2005.36|28
1736866560000|2025-01-14 14:56:00|2016.65|2005.15|2014.79|2003.29|2016.65|2005.15|2014.74|2003.24|24
1736866570000|2025-01-14 14:56:10|2014.87|2003.37|2016.78|2005.28|2016.78|2005.28|2014.81|2003.31|31
1736866580000|2025-01-14 14:56:20|2016.92|2005.42|2018.25|2006.75|2018.25|2006.75|2016.92|2005.42|20
1736866590000|2025-01-14 14:56:30|2018.29|2006.79|2019.3|2007.8|2019.3|2007.8|2018.29|2006.79|3
1736866600000|2025-01-14 14:56:40|2019.26|2007.76|2019.1|2007.6|2019.3|2007.8|2019.09|2007.59|8
1736866610000|2025-01-14 14:56:50|2019.05|2007.55|2018.69|2007.19|2019.08|2007.58|2018.29|2006.79|21
1736866620000|2025-01-14 14:57:00|2018.57|2007.07|2017.07|2005.57|2018.57|2007.07|2017.07|2005.57|25
1736866630000|2025-01-14 14:57:10|2017.12|2005.62|2017.68|2006.18|2017.68|2006.18|2016.94|2005.44|28
1736866640000|2025-01-14 14:57:20|2017.63|2006.13|2018.17|2006.67|2018.36|2006.86|2017.36|2005.86|21
1736866650000|2025-01-14 14:57:30|2018.14|2006.64|2016.94|2005.44|2018.14|2006.64|2016.94|2005.44|20
1736866660000|2025-01-14 14:57:40|2016.53|2005.03|2015.68|2004.18|2016.53|2005.03|2015.66|2004.16|29
1736866670000|2025-01-14 14:57:50|2015.61|2004.11|2015|2003.5|2015.61|2004.11|2014.81|2003.31|22
1736866680000|2025-01-14 14:58:00|2014.95|2003.45|2013.38|2001.88|2014.95|2003.45|2013.15|2001.65|22
1736866690000|2025-01-14 14:58:10|2013.23|2001.73|2013.54|2002.04|2013.94|2002.44|2013.1|2001.6|14
1736866700000|2025-01-14 14:58:20|2013.59|2002.09|2013.63|2002.13|2014.22|2002.72|2013.48|2001.98|26
1736866710000|2025-01-14 14:58:30|2013.58|2002.08|2013.53|2002.03|2013.91|2002.41|2013.43|2001.93|30
1736866720000|2025-01-14 14:58:40|2013.38|2001.88|2014.48|2002.98|2014.73|2003.23|2013.04|2001.54|32
1736866730000|2025-01-14 14:58:50|2014.43|2002.93|2014.47|2002.97|2014.85|2003.35|2014.43|2002.93|22
1736866740000|2025-01-14 14:59:00|2014.48|2002.98|2014.23|2002.73|2014.69|2003.19|2013.93|2002.43|22
1736866750000|2025-01-14 14:59:10|2014.3|2002.8|2014.11|2002.61|2014.35|2002.85|2013.8|2002.3|22
1736866760000|2025-01-14 14:59:20|2013.67|2002.17|2014.85|2003.35|2014.85|2003.35|2013.61|2002.11|13
1736866800000|2025-01-14 15:00:00|2015.2|2003.7|2016.55|2005.05|2016.55|2005.05|2015.2|2003.7|4
1736866810000|2025-01-14 15:00:10|2016.67|2005.17|2019.3|2007.8|2019.3|2007.8|2016.67|2005.17|9
1736866820000|2025-01-14 15:00:20|2019.7|2008.2|2018.68|2007.18|2019.84|2008.34|2018.68|2007.18|16
1736866830000|2025-01-14 15:00:30|2018.54|2007.04|2015.85|2004.35|2018.54|2007.04|2015.85|2004.35|20
1736866840000|2025-01-14 15:00:40|2016.11|2004.61|2015.45|2003.95|2016.74|2005.24|2015.45|2003.95|29
1736866850000|2025-01-14 15:00:50|2015.44|2003.94|2015.8|2004.3|2016.31|2004.81|2015.44|2003.94|26
1736866860000|2025-01-14 15:01:00|2015.76|2004.26|2016.85|2005.35|2016.85|2005.35|2015.66|2004.16|22
1736866870000|2025-01-14 15:01:10|2016.58|2005.08|2016.51|2005.01|2016.61|2005.11|2015.8|2004.3|20
1736866880000|2025-01-14 15:01:20|2016.03|2004.53|2015.54|2004.04|2016.03|2004.53|2015.44|2003.94|16
1736866890000|2025-01-14 15:01:30|2015.8|2004.3|2016.85|2005.35|2016.85|2005.35|2015.8|2004.3|13
1736866900000|2025-01-14 15:01:40|2016.9|2005.4|2017.72|2006.22|2017.72|2006.22|2016.9|2005.4|5
1736866910000|2025-01-14 15:01:50|2018.29|2006.79|2018.87|2007.37|2018.87|2007.37|2018.29|2006.79|2
1736866920000|2025-01-14 15:02:00|2020.07|2008.57|2021.26|2009.76|2021.26|2009.76|2020.07|2008.57|23
1736866930000|2025-01-14 15:02:10|2021.09|2009.59|2022.73|2011.23|2022.73|2011.23|2021.09|2009.59|19
1736866950000|2025-01-14 15:02:30|2022.09|2010.59|2021.9|2010.4|2022.09|2010.59|2021.16|2009.66|14
1736866960000|2025-01-14 15:02:40|2021.83|2010.33|2022.48|2010.98|2022.73|2011.23|2021.75|2010.25|22
1736866970000|2025-01-14 15:02:50|2022.65|2011.15|2022.73|2011.23|2022.73|2011.23|2022.65|2011.15|2
1736866980000|2025-01-14 15:03:00|2022.76|2011.26|2025.82|2014.32|2025.82|2014.32|2022.76|2011.26|8
1736867000000|2025-01-14 15:03:20|2025.8|2014.3|2025.8|2014.3|2025.8|2014.3|2025.8|2014.3|1
1736867010000|2025-01-14 15:03:30|2025.72|2014.22|2025.82|2014.32|2025.82|2014.32|2025.72|2014.22|5
1736867020000|2025-01-14 15:03:40|2025.72|2014.22|2025.82|2014.32|2025.82|2014.32|2025.72|2014.22|3
1736867040000|2025-01-14 15:04:00|2026.27|2014.77|2026.37|2014.87|2026.37|2014.87|2026.27|2014.77|2
1736867050000|2025-01-14 15:04:10|2026.32|2014.82|2025.82|2014.32|2026.32|2014.82|2025.69|2014.19|7
1736867060000|2025-01-14 15:04:20|2025.92|2014.42|2025.31|2013.81|2026.27|2014.77|2025.24|2013.74|25
1736867070000|2025-01-14 15:04:30|2025.27|2013.77|2025.46|2013.96|2025.46|2013.96|2024.66|2013.16|25
1736867080000|2025-01-14 15:04:40|2025.41|2013.91|2026.28|2014.78|2026.28|2014.78|2025.41|2013.91|34
1736867090000|2025-01-14 15:04:50|2026.34|2014.84|2025.59|2014.09|2026.37|2014.87|2025.59|2014.09|10
1736867100000|2025-01-14 15:05:00|2025.54|2014.04|2024.11|2012.61|2025.54|2014.04|2023.39|2011.89|20
1736867110000|2025-01-14 15:05:10|2023.74|2012.24|2024.46|2012.96|2025.01|2013.51|2023.54|2012.04|24
1736867120000|2025-01-14 15:05:20|2024.41|2012.91|2024.02|2012.52|2024.86|2013.36|2023.95|2012.45|20
1736867130000|2025-01-14 15:05:30|2023.97|2012.47|2023.93|2012.43|2024.5|2013|2023.93|2012.43|17
1736867150000|2025-01-14 15:05:50|2024|2012.5|2026.37|2014.87|2026.37|2014.87|2024|2012.5|22
1736867160000|2025-01-14 15:06:00|2026.46|2014.96|2026.46|2014.96|2026.71|2015.21|2026.41|2014.91|7
1736867170000|2025-01-14 15:06:10|2026.51|2015.01|2028.3|2016.8|2028.3|2016.8|2026.51|2015.01|11
1736867180000|2025-01-14 15:06:20|2028.39|2016.89|2029.01|2017.51|2029.01|2017.51|2028.39|2016.89|4
1736867200000|2025-01-14 15:06:40|2029.94|2018.44|2031.4|2019.9|2031.51|2020.01|2029.94|2018.44|14
1736867210000|2025-01-14 15:06:50|2031.36|2019.86|2031.41|2019.91|2031.41|2019.91|2030.86|2019.36|25
1736867220000|2025-01-14 15:07:00|2031.36|2019.86|2032.51|2021.01|2032.51|2021.01|2031.31|2019.81|29
1736867230000|2025-01-14 15:07:10|2032.61|2021.11|2032.17|2020.67|2032.78|2021.28|2031.66|2020.16|18
1736867240000|2025-01-14 15:07:20|2032.39|2020.89|2032.38|2020.88|2032.7|2021.2|2032.28|2020.78|25
1736867250000|2025-01-14 15:07:30|2032.33|2020.83|2032.45|2020.95|2032.78|2021.28|2032.33|2020.83|19
1736867260000|2025-01-14 15:07:40|2032.14|2020.64|2032.65|2021.15|2032.65|2021.15|2032.12|2020.62|20
1736867270000|2025-01-14 15:07:50|2032.64|2021.14|2032.61|2021.11|2032.78|2021.28|2032.61|2021.11|15
1736867280000|2025-01-14 15:08:00|2032.62|2021.12|2032.78|2021.28|2032.78|2021.28|2032.29|2020.79|18
1736867290000|2025-01-14 15:08:10|2032.81|2021.31|2034.75|2023.25|2034.75|2023.25|2032.81|2021.31|11
1736867300000|2025-01-14 15:08:20|2035.31|2023.81|2034.42|2022.92|2035.77|2024.27|2034.3|2022.8|21
1736867310000|2025-01-14 15:08:30|2034.14|2022.64|2035.46|2023.96|2035.46|2023.96|2034.06|2022.56|29
1736867320000|2025-01-14 15:08:40|2035.36|2023.86|2035.62|2024.12|2035.62|2024.12|2034.63|2023.13|27
1736867330000|2025-01-14 15:08:50|2035.65|2024.15|2035.05|2023.55|2035.67|2024.17|2035.05|2023.55|17
1736867340000|2025-01-14 15:09:00|2034.77|2023.27|2035.44|2023.94|2035.53|2024.03|2034.43|2022.93|27
1736867350000|2025-01-14 15:09:10|2035.43|2023.93|2035.45|2023.95|2035.55|2024.05|2034.83|2023.33|22
1736867360000|2025-01-14 15:09:20|2035.5|2024|2035.27|2023.77|2035.64|2024.14|2035.11|2023.61|26
1736867370000|2025-01-14 15:09:30|2035.32|2023.82|2034.93|2023.43|2035.33|2023.83|2034.93|2023.43|14
1736867380000|2025-01-14 15:09:40|2034.83|2023.33|2035.75|2024.25|2035.75|2024.25|2034.83|2023.33|2
1736867390000|2025-01-14 15:09:50|2033.97|2022.47|2033.57|2022.07|2033.97|2022.47|2033.57|2022.07|11
1736867400000|2025-01-14 15:10:00|2033.64|2022.14|2031.41|2019.91|2034.2|2022.7|2031.41|2019.91|28
1736867410000|2025-01-14 15:10:10|2030.82|2019.32|2030.19|2018.69|2030.82|2019.32|2029.99|2018.49|24
1736867420000|2025-01-14 15:10:20|2030.18|2018.68|2027.36|2015.86|2030.19|2018.69|2027.33|2015.83|31
1736867430000|2025-01-14 15:10:30|2027.35|2015.85|2027.06|2015.56|2027.44|2015.94|2026.82|2015.32|33
1736867440000|2025-01-14 15:10:40|2027.11|2015.61|2027.29|2015.79|2027.82|2016.32|2027.11|2015.61|21
1736867450000|2025-01-14 15:10:50|2027.19|2015.69|2027.82|2016.32|2027.82|2016.32|2027.19|2015.69|21
1736867460000|2025-01-14 15:11:00|2027.78|2016.28|2026.65|2015.15|2027.78|2016.28|2026.52|2015.02|27
1736867470000|2025-01-14 15:11:10|2026.45|2014.95|2027.18|2015.68|2027.81|2016.31|2026.45|2014.95|33
1736867480000|2025-01-14 15:11:20|2027.28|2015.78|2027.82|2016.32|2027.82|2016.32|2027.09|2015.59|22
1736867490000|2025-01-14 15:11:30|2028.61|2017.11|2029.9|2018.4|2029.9|2018.4|2028.61|2017.11|15
1736867510000|2025-01-14 15:11:50|2030.75|2019.25|2030.75|2019.25|2030.75|2019.25|2030.75|2019.25|1
1736867520000|2025-01-14 15:12:00|2030.66|2019.16|2030.75|2019.25|2030.75|2019.25|2030.66|2019.16|8
1736867530000|2025-01-14 15:12:10|2031.41|2019.91|2032.06|2020.56|2032.06|2020.56|2031.41|2019.91|2
1736867580000|2025-01-14 15:13:00|2032.68|2021.18|2033.3|2021.8|2033.3|2021.8|2032.68|2021.18|2
1736867600000|2025-01-14 15:13:20|2033.64|2022.14|2033.98|2022.48|2033.98|2022.48|2033.64|2022.14|2
1736867620000|2025-01-14 15:13:40|2034.08|2022.58|2034.17|2022.67|2034.17|2022.67|2034.08|2022.58|2
1736867640000|2025-01-14 15:14:00|2034.34|2022.84|2035.08|2023.58|2035.08|2023.58|2034.34|2022.84|4
1736867700000|2025-01-14 15:15:00|2035.21|2023.71|2035.68|2024.18|2035.68|2024.18|2035.21|2023.71|4
1736867710000|2025-01-14 15:15:10|2035.76|2024.26|2036.47|2024.97|2038.24|2026.74|2035.76|2024.26|13
1736867720000|2025-01-14 15:15:20|2036.37|2024.87|2036.38|2024.88|2036.58|2025.08|2036.32|2024.82|15
1736867730000|2025-01-14 15:15:30|2036.05|2024.55|2034.54|2023.04|2036.05|2024.55|2034.13|2022.63|16
1736867740000|2025-01-14 15:15:40|2034.47|2022.97|2033.62|2022.12|2034.52|2023.02|2033.62|2022.12|23
1736867750000|2025-01-14 15:15:50|2033.57|2022.07|2034.93|2023.43|2035.07|2023.57|2033.46|2021.96|21
1736867760000|2025-01-14 15:16:00|2034.88|2023.38|2035.37|2023.87|2035.37|2023.87|2034.87|2023.37|11
1736867770000|2025-01-14 15:16:10|2035.32|2023.82|2035.38|2023.88|2035.38|2023.88|2035.07|2023.57|12
1736867780000|2025-01-14 15:16:20|2035.47|2023.97|2036.73|2025.23|2036.73|2025.23|2035.47|2023.97|5
1736867810000|2025-01-14 15:16:50|2036.79|2025.29|2036.84|2025.34|2036.84|2025.34|2036.79|2025.29|2
1736867820000|2025-01-14 15:17:00|2037.27|2025.77|2037.7|2026.2|2037.7|2026.2|2037.27|2025.77|2
1736867830000|2025-01-14 15:17:10|2037.37|2025.87|2037.29|2025.79|2037.37|2025.87|2037.22|2025.72|6
1736867840000|2025-01-14 15:17:20|2037.49|2025.99|2036.94|2025.44|2037.6|2026.1|2036.66|2025.16|26
1736867850000|2025-01-14 15:17:30|2036.96|2025.46|2037.7|2026.2|2037.7|2026.2|2036.94|2025.44|23
1736867870000|2025-01-14 15:17:50|2037.58|2026.08|2037.01|2025.51|2037.59|2026.09|2036.91|2025.41|20
1736867880000|2025-01-14 15:18:00|2036.91|2025.41|2035.92|2024.42|2036.91|2025.41|2035.55|2024.05|24
1736867890000|2025-01-14 15:18:10|2035.9|2024.4|2035.25|2023.75|2035.9|2024.4|2035.11|2023.61|23
1736867900000|2025-01-14 15:18:20|2035.21|2023.71|2033.25|2021.75|2035.21|2023.71|2033.18|2021.68|30
1736867910000|2025-01-14 15:18:30|2033.18|2021.68|2032.59|2021.09|2033.54|2022.04|2032.59|2021.09|25
1736867920000|2025-01-14 15:18:40|2032.54|2021.04|2033.16|2021.66|2033.37|2021.87|2032.37|2020.87|27
1736867930000|2025-01-14 15:18:50|2033.36|2021.86|2033.39|2021.89|2033.39|2021.89|2032.93|2021.43|24
1736867940000|2025-01-14 15:19:00|2033.34|2021.84|2032.55|2021.05|2033.49|2021.99|2032.55|2021.05|18
1736867950000|2025-01-14 15:19:10|2032.83|2021.33|2033.23|2021.73|2034.09|2022.59|2032.83|2021.33|18
1736867960000|2025-01-14 15:19:20|2033.52|2022.02|2033.01|2021.51|2034.12|2022.62|2033.01|2021.51|26
1736867970000|2025-01-14 15:19:30|2032.96|2021.46|2034.3|2022.8|2034.3|2022.8|2032.96|2021.46|19
1736867980000|2025-01-14 15:19:40|2034.28|2022.78|2033.97|2022.47|2034.28|2022.78|2033.97|2022.47|4
1736867990000|2025-01-14 15:19:50|2033.92|2022.42|2032.24|2020.74|2033.92|2022.42|2032.24|2020.74|28
1736868000000|2025-01-14 15:20:00|2032.25|2020.75|2031.5|2020|2032.25|2020.75|2029.47|2017.97|35
1736868010000|2025-01-14 15:20:10|2031.54|2020.04|2030.48|2018.98|2031.54|2020.04|2030.06|2018.56|35
1736868020000|2025-01-14 15:20:20|2030.37|2018.87|2030.39|2018.89|2030.71|2019.21|2030.01|2018.51|31
1736868030000|2025-01-14 15:20:30|2030.43|2018.93|2032.46|2020.96|2032.9|2021.4|2030.43|2018.93|35
1736868040000|2025-01-14 15:20:40|2031.69|2020.19|2029.68|2018.18|2031.99|2020.49|2029.68|2018.18|30
1736868050000|2025-01-14 15:20:50|2029.72|2018.22|2029.61|2018.11|2030.06|2018.56|2029.38|2017.88|27
1736868060000|2025-01-14 15:21:00|2029.71|2018.21|2030.01|2018.51|2030.01|2018.51|2029.71|2018.21|27
1736868070000|2025-01-14 15:21:10|2030.25|2018.75|2030.04|2018.54|2030.5|2019|2029.98|2018.48|10
1736868080000|2025-01-14 15:21:20|2029.99|2018.49|2030.09|2018.59|2030.14|2018.64|2029.58|2018.08|24
1736868090000|2025-01-14 15:21:30|2030.16|2018.66|2031.47|2019.97|2031.47|2019.97|2030.08|2018.58|20
1736868100000|2025-01-14 15:21:40|2031.36|2019.86|2030.31|2018.81|2031.36|2019.86|2030.31|2018.81|7
1736868110000|2025-01-14 15:21:50|2030.06|2018.56|2029.52|2018.02|2030.14|2018.64|2029.17|2017.67|26
1736868120000|2025-01-14 15:22:00|2029.43|2017.93|2028.69|2017.19|2029.94|2018.44|2028.69|2017.19|29
1736868130000|2025-01-14 15:22:10|2028.65|2017.15|2029.87|2018.37|2030.24|2018.74|2028.65|2017.15|23
1736868140000|2025-01-14 15:22:20|2029.83|2018.33|2029.48|2017.98|2029.83|2018.33|2029.48|2017.98|14
1736868150000|2025-01-14 15:22:30|2029.51|2018.01|2029.54|2018.04|2029.8|2018.3|2029.51|2018.01|17
1736868160000|2025-01-14 15:22:40|2029.49|2017.99|2029.48|2017.98|2029.64|2018.14|2029.48|2017.98|5
1736868170000|2025-01-14 15:22:50|2028.22|2016.72|2027.63|2016.13|2028.22|2016.72|2027.63|2016.13|6
1736868180000|2025-01-14 15:23:00|2027.48|2015.98|2026.55|2015.05|2027.48|2015.98|2026.45|2014.95|20
1736868190000|2025-01-14 15:23:10|2026.64|2015.14|2028.12|2016.62|2028.16|2016.66|2026.58|2015.08|33
1736868200000|2025-01-14 15:23:20|2028.14|2016.64|2027.73|2016.23|2028.14|2016.64|2027.28|2015.78|16
1736868210000|2025-01-14 15:23:30|2027.94|2016.44|2028.2|2016.7|2028.29|2016.79|2027.44|2015.94|32
1736868220000|2025-01-14 15:23:40|2028.21|2016.71|2028.45|2016.95|2028.45|2016.95|2026.78|2015.28|31
1736868230000|2025-01-14 15:23:50|2028.22|2016.72|2028.45|2016.95|2028.45|2016.95|2028.22|2016.72|26
1736868250000|2025-01-14 15:24:10|2028.34|2016.84|2028.24|2016.74|2028.35|2016.85|2028.24|2016.74|15
1736868300000|2025-01-14 15:25:00|2028.25|2016.75|2028.24|2016.74|2028.25|2016.75|2028.24|2016.74|2
1736868330000|2025-01-14 15:25:30|2028.25|2016.75|2028.25|2016.75|2028.25|2016.75|2028.25|2016.75|1
1736868340000|2025-01-14 15:25:40|2028.24|2016.74|2026.21|2014.71|2028.25|2016.75|2026.2|2014.7|7
1736868350000|2025-01-14 15:25:50|2026.26|2014.76|2026.37|2014.87|2026.85|2015.35|2026.26|2014.76|20
1736868360000|2025-01-14 15:26:00|2026.53|2015.03|2028.16|2016.66|2028.24|2016.74|2026.2|2014.7|25
1736868370000|2025-01-14 15:26:10|2028.14|2016.64|2026.68|2015.18|2028.17|2016.67|2026.47|2014.97|20
1736868380000|2025-01-14 15:26:20|2026.64|2015.14|2026.86|2015.36|2027.07|2015.57|2026.21|2014.71|36
1736868390000|2025-01-14 15:26:30|2026.81|2015.31|2025.68|2014.18|2026.81|2015.31|2025.3|2013.8|27
1736868400000|2025-01-14 15:26:40|2025.78|2014.28|2025.38|2013.88|2025.79|2014.29|2025.04|2013.54|33
1736868410000|2025-01-14 15:26:50|2024.64|2013.14|2024.12|2012.62|2024.66|2013.16|2023.97|2012.47|18
1736868420000|2025-01-14 15:27:00|2024.05|2012.55|2023.93|2012.43|2024.34|2012.84|2023.93|2012.43|10
1736868430000|2025-01-14 15:27:10|2023.14|2011.64|2021|2009.5|2023.14|2011.64|2020.81|2009.31|17
1736868440000|2025-01-14 15:27:20|2021.05|2009.55|2020.11|2008.61|2021.34|2009.84|2020.11|2008.61|16
1736868450000|2025-01-14 15:27:30|2020.06|2008.56|2020.64|2009.14|2020.64|2009.14|2019.89|2008.39|23
1736868460000|2025-01-14 15:27:40|2020.73|2009.23|2021.75|2010.25|2021.95|2010.45|2020.73|2009.23|25
1736868470000|2025-01-14 15:27:50|2021.7|2010.2|2022.31|2010.81|2022.31|2010.81|2021.7|2010.2|15
1736868480000|2025-01-14 15:28:00|2022.17|2010.67|2020.92|2009.42|2022.28|2010.78|2020.92|2009.42|19
1736868490000|2025-01-14 15:28:10|2020.96|2009.46|2021.81|2010.31|2022.08|2010.58|2020.96|2009.46|25
1736868500000|2025-01-14 15:28:20|2021.79|2010.29|2021.91|2010.41|2021.95|2010.45|2021.69|2010.19|28
1736868510000|2025-01-14 15:28:30|2021.74|2010.24|2022.31|2010.81|2022.31|2010.81|2021.65|2010.15|13
1736868530000|2025-01-14 15:28:50|2022.17|2010.67|2022.12|2010.62|2022.2|2010.7|2021.94|2010.44|16
1736868540000|2025-01-14 15:29:00|2022.16|2010.66|2022.31|2010.81|2022.31|2010.81|2022.16|2010.66|10
1736868560000|2025-01-14 15:29:20|2022.38|2010.88|2024.14|2012.64|2024.19|2012.69|2022.38|2010.88|4
1736868570000|2025-01-14 15:29:30|2024.04|2012.54|2024.19|2012.69|2024.19|2012.69|2024.04|2012.54|5
1736868590000|2025-01-14 15:29:50|2024.78|2013.28|2026.78|2015.28|2027.33|2015.83|2024.78|2013.28|21
1736868600000|2025-01-14 15:30:00|2026.9|2015.4|2027.32|2015.82|2027.39|2015.89|2026.72|2015.22|22
1736868610000|2025-01-14 15:30:10|2027.3|2015.8|2027.39|2015.89|2027.39|2015.89|2026.63|2015.13|15
1736868620000|2025-01-14 15:30:20|2027.2|2015.7|2027.94|2016.44|2027.94|2016.44|2027.16|2015.66|5
1736868630000|2025-01-14 15:30:30|2028.1|2016.6|2030.23|2018.73|2030.23|2018.73|2028.1|2016.6|13
1736868640000|2025-01-14 15:30:40|2030.14|2018.64|2028.57|2017.07|2030.23|2018.73|2028.57|2017.07|14
1736868650000|2025-01-14 15:30:50|2028.47|2016.97|2028.81|2017.31|2029.09|2017.59|2028.47|2016.97|15
1736868660000|2025-01-14 15:31:00|2029.27|2017.77|2030.12|2018.62|2030.23|2018.73|2029.27|2017.77|16
1736868670000|2025-01-14 15:31:10|2030.01|2018.51|2030.02|2018.52|2030.23|2018.73|2030.01|2018.51|8
1736868680000|2025-01-14 15:31:20|2030.03|2018.53|2029.04|2017.54|2030.03|2018.53|2029.04|2017.54|20
1736868690000|2025-01-14 15:31:30|2028.99|2017.49|2028.05|2016.55|2028.99|2017.49|2027.7|2016.2|27
1736868700000|2025-01-14 15:31:40|2028.13|2016.63|2028.91|2017.41|2029.04|2017.54|2027.92|2016.42|22
1736868710000|2025-01-14 15:31:50|2029.01|2017.51|2031.3|2019.8|2031.3|2019.8|2029.01|2017.51|17
1736868730000|2025-01-14 15:32:10|2031.37|2019.87|2031.43|2019.93|2031.43|2019.93|2031.37|2019.87|2
1736868740000|2025-01-14 15:32:20|2031.37|2019.87|2031.3|2019.8|2031.37|2019.87|2031.3|2019.8|2
1736868750000|2025-01-14 15:32:30|2030.35|2018.85|2029.6|2018.1|2030.65|2019.15|2029.6|2018.1|30
1736868760000|2025-01-14 15:32:40|2029.65|2018.15|2028.9|2017.4|2029.83|2018.33|2028.77|2017.27|28
1736868770000|2025-01-14 15:32:50|2028.85|2017.35|2027.76|2016.26|2028.86|2017.36|2027.76|2016.26|29
1736868780000|2025-01-14 15:33:00|2027.67|2016.17|2026.9|2015.4|2027.67|2016.17|2026.34|2014.84|26
1736868790000|2025-01-14 15:33:10|2027.2|2015.7|2027.53|2016.03|2027.53|2016.03|2026.41|2014.91|29
1736868800000|2025-01-14 15:33:20|2027.43|2015.93|2027.27|2015.77|2027.43|2015.93|2026.38|2014.88|23
1736868810000|2025-01-14 15:33:30|2027.22|2015.72|2027.61|2016.11|2027.61|2016.11|2027.22|2015.72|13
1736868820000|2025-01-14 15:33:40|2027.66|2016.16|2029.14|2017.64|2029.32|2017.82|2027.66|2016.16|13
1736868830000|2025-01-14 15:33:50|2028.97|2017.47|2029.14|2017.64|2029.25|2017.75|2028.62|2017.12|24
1736868840000|2025-01-14 15:34:00|2029.28|2017.78|2029.08|2017.58|2029.32|2017.82|2028.8|2017.3|9
1736868850000|2025-01-14 15:34:10|2029.09|2017.59|2029.32|2017.82|2029.32|2017.82|2029.02|2017.52|16
1736868860000|2025-01-14 15:34:20|2029.17|2017.67|2029.32|2017.82|2029.32|2017.82|2028.72|2017.22|10
1736868890000|2025-01-14 15:34:50|2029.15|2017.65|2028.51|2017.01|2029.15|2017.65|2028.51|2017.01|7
1736868900000|2025-01-14 15:35:00|2028.36|2016.86|2028.42|2016.92|2028.82|2017.32|2028.07|2016.57|22
1736868910000|2025-01-14 15:35:10|2028.45|2016.95|2028.3|2016.8|2029.21|2017.71|2028.3|2016.8|27
1736868920000|2025-01-14 15:35:20|2028.43|2016.93|2028.99|2017.49|2028.99|2017.49|2027.96|2016.46|29
1736868930000|2025-01-14 15:35:30|2028.96|2017.46|2029.32|2017.82|2029.32|2017.82|2028.96|2017.46|11
1736868960000|2025-01-14 15:36:00|2029.39|2017.89|2031.19|2019.69|2031.19|2019.69|2029.39|2017.89|3
1736868970000|2025-01-14 15:36:10|2030.88|2019.38|2031.19|2019.69|2031.19|2019.69|2029.6|2018.1|24
1736869030000|2025-01-14 15:37:10|2030.33|2018.83|2030.34|2018.84|2030.36|2018.86|2029.96|2018.46|15
1736869040000|2025-01-14 15:37:20|2030.53|2019.03|2029.32|2017.82|2030.53|2019.03|2029.32|2017.82|18
1736869060000|2025-01-14 15:37:40|2029.74|2018.24|2030.13|2018.63|2030.23|2018.73|2029.74|2018.24|11
1736869070000|2025-01-14 15:37:50|2030.03|2018.53|2030.38|2018.88|2030.38|2018.88|2029.93|2018.43|14
1736869080000|2025-01-14 15:38:00|2030.79|2019.29|2030.02|2018.52|2031.19|2019.69|2030.02|2018.52|26
1736869090000|2025-01-14 15:38:10|2030.09|2018.59|2031.19|2019.69|2031.19|2019.69|2030.03|2018.53|19
1736869110000|2025-01-14 15:38:30|2030.81|2019.31|2029.69|2018.19|2030.81|2019.31|2029.69|2018.19|12
1736869120000|2025-01-14 15:38:40|2029.59|2018.09|2029.73|2018.23|2029.91|2018.41|2029.32|2017.82|16
1736869130000|2025-01-14 15:38:50|2029.79|2018.29|2030.8|2019.3|2030.8|2019.3|2029.79|2018.29|25
1736869140000|2025-01-14 15:39:00|2030.85|2019.35|2029.58|2018.08|2031.01|2019.51|2029.58|2018.08|19
1736869150000|2025-01-14 15:39:10|2029.53|2018.03|2029.32|2017.82|2029.53|2018.03|2029.32|2017.82|6
1736869160000|2025-01-14 15:39:20|2028.34|2016.84|2027.28|2015.78|2028.34|2016.84|2027.28|2015.78|21
1736869170000|2025-01-14 15:39:30|2027.29|2015.79|2026.66|2015.16|2027.33|2015.83|2026.27|2014.77|25
1736869180000|2025-01-14 15:39:40|2026.61|2015.11|2024.79|2013.29|2026.61|2015.11|2024.79|2013.29|19
1736869190000|2025-01-14 15:39:50|2024.74|2013.24|2025.42|2013.92|2025.78|2014.28|2024.74|2013.24|22
1736869200000|2025-01-14 15:40:00|2025.69|2014.19|2022.54|2011.04|2026.16|2014.66|2022.53|2011.03|27
1736869210000|2025-01-14 15:40:10|2022.49|2010.99|2023.54|2012.04|2023.54|2012.04|2022.18|2010.68|24
1736869220000|2025-01-14 15:40:20|2023.25|2011.75|2024.7|2013.2|2024.7|2013.2|2023.25|2011.75|10
1736869230000|2025-01-14 15:40:30|2024.35|2012.85|2024.3|2012.8|2024.55|2013.05|2024.25|2012.75|15
1736869240000|2025-01-14 15:40:40|2024.32|2012.82|2024.7|2013.2|2024.7|2013.2|2024.32|2012.82|20
1736869260000|2025-01-14 15:41:00|2024.69|2013.19|2024.7|2013.2|2024.7|2013.2|2024.44|2012.94|7
1736869270000|2025-01-14 15:41:10|2026.78|2015.28|2027.36|2015.86|2027.38|2015.88|2026.78|2015.28|24
1736869280000|2025-01-14 15:41:20|2027.34|2015.84|2028.18|2016.68|2028.44|2016.94|2027.32|2015.82|28
1736869290000|2025-01-14 15:41:30|2028.07|2016.57|2029.48|2017.98|2029.48|2017.98|2028.05|2016.55|23
1736869300000|2025-01-14 15:41:40|2029.72|2018.22|2031.03|2019.53|2031.03|2019.53|2029.64|2018.14|25
1736869310000|2025-01-14 15:41:50|2030.92|2019.42|2029.51|2018.01|2030.92|2019.42|2029.51|2018.01|17
1736869320000|2025-01-14 15:42:00|2029.52|2018.02|2031.14|2019.64|2031.14|2019.64|2029.46|2017.96|21
1736869330000|2025-01-14 15:42:10|2031.16|2019.66|2030.08|2018.58|2031.19|2019.69|2030.08|2018.58|17
1736869340000|2025-01-14 15:42:20|2030.1|2018.6|2030.87|2019.37|2031.16|2019.66|2030.1|2018.6|20
1736869350000|2025-01-14 15:42:30|2030.9|2019.4|2030.57|2019.07|2031.19|2019.69|2030.44|2018.94|17
1736869360000|2025-01-14 15:42:40|2030.56|2019.06|2029.97|2018.47|2030.6|2019.1|2029.92|2018.42|15
1736869370000|2025-01-14 15:42:50|2029.96|2018.46|2030.33|2018.83|2030.93|2019.43|2029.88|2018.38|21
1736869380000|2025-01-14 15:43:00|2030.28|2018.78|2030.68|2019.18|2030.81|2019.31|2029.9|2018.4|24
1736869390000|2025-01-14 15:43:10|2030.76|2019.26|2030.69|2019.19|2031|2019.5|2030.69|2019.19|22
1736869400000|2025-01-14 15:43:20|2030.49|2018.99|2030.7|2019.2|2030.87|2019.37|2030.42|2018.92|24
1736869410000|2025-01-14 15:43:30|2030.81|2019.31|2031.18|2019.68|2031.19|2019.69|2030.81|2019.31|19
1736869420000|2025-01-14 15:43:40|2031.19|2019.69|2031.19|2019.69|2031.19|2019.69|2031.19|2019.69|1
1736869440000|2025-01-14 15:44:00|2030.92|2019.42|2031.19|2019.69|2031.19|2019.69|2030.79|2019.29|13
1736869460000|2025-01-14 15:44:20|2031.3|2019.8|2031.69|2020.19|2031.69|2020.19|2031.3|2019.8|3
1736869480000|2025-01-14 15:44:40|2031.83|2020.33|2031.96|2020.46|2031.96|2020.46|2031.83|2020.33|2
1736869490000|2025-01-14 15:44:50|2032.03|2020.53|2032.1|2020.6|2032.1|2020.6|2032.03|2020.53|2
1736869500000|2025-01-14 15:45:00|2032.08|2020.58|2033.08|2021.58|2033.08|2021.58|2032.03|2020.53|7
1736869510000|2025-01-14 15:45:10|2032.76|2021.26|2032.64|2021.14|2032.82|2021.32|2032.63|2021.13|6
1736869520000|2025-01-14 15:45:20|2032.68|2021.18|2032.13|2020.63|2032.68|2021.18|2032.09|2020.59|15
1736869530000|2025-01-14 15:45:30|2032.17|2020.67|2032.54|2021.04|2032.58|2021.08|2031.7|2020.2|20
1736869540000|2025-01-14 15:45:40|2032.58|2021.08|2030.21|2018.71|2032.59|2021.09|2030.21|2018.71|27
1736869550000|2025-01-14 15:45:50|2030.11|2018.61|2029.96|2018.46|2030.61|2019.11|2029.69|2018.19|20
1736869560000|2025-01-14 15:46:00|2030.06|2018.56|2028.56|2017.06|2030.15|2018.65|2028.56|2017.06|26
1736869570000|2025-01-14 15:46:10|2028.61|2017.11|2027.86|2016.36|2028.89|2017.39|2027.86|2016.36|26
1736869580000|2025-01-14 15:46:20|2027.72|2016.22|2027.66|2016.16|2027.79|2016.29|2027.12|2015.62|22
1736869590000|2025-01-14 15:46:30|2027.71|2016.21|2025.61|2014.11|2027.71|2016.21|2025.61|2014.11|29
1736869600000|2025-01-14 15:46:40|2025.57|2014.07|2026.02|2014.52|2026.02|2014.52|2024.98|2013.48|23
1736869610000|2025-01-14 15:46:50|2025.81|2014.31|2026.76|2015.26|2026.76|2015.26|2025.81|2014.31|28
1736869620000|2025-01-14 15:47:00|2026.81|2015.31|2026.91|2015.41|2026.91|2015.41|2026.59|2015.09|30
1736869630000|2025-01-14 15:47:10|2026.93|2015.43|2028.95|2017.45|2028.95|2017.45|2026.93|2015.43|10
1736869650000|2025-01-14 15:47:30|2028.89|2017.39|2028.76|2017.26|2028.89|2017.39|2028.73|2017.23|7
1736869660000|2025-01-14 15:47:40|2028.7|2017.2|2028.4|2016.9|2028.75|2017.25|2027.93|2016.43|22
1736869670000|2025-01-14 15:47:50|2028.43|2016.93|2029.09|2017.59|2029.09|2017.59|2028.43|2016.93|19
1736869680000|2025-01-14 15:48:00|2029.06|2017.56|2025.77|2014.27|2029.06|2017.56|2025.77|2014.27|22
1736869690000|2025-01-14 15:48:10|2025.72|2014.22|2025.89|2014.39|2025.9|2014.4|2024.93|2013.43|21
1736869700000|2025-01-14 15:48:20|2025.93|2014.43|2026.13|2014.63|2026.18|2014.68|2025.79|2014.29|20
1736869710000|2025-01-14 15:48:30|2026.06|2014.56|2026.19|2014.69|2026.19|2014.69|2025.83|2014.33|12
1736869720000|2025-01-14 15:48:40|2026.17|2014.67|2027.69|2016.19|2027.7|2016.2|2026.04|2014.54|19
1736869730000|2025-01-14 15:48:50|2027.82|2016.32|2027.69|2016.19|2027.9|2016.4|2027.55|2016.05|31
1736869740000|2025-01-14 15:49:00|2027.96|2016.46|2026.91|2015.41|2027.96|2016.46|2026.75|2015.25|20
1736869750000|2025-01-14 15:49:10|2026.95|2015.45|2026.86|2015.36|2027.22|2015.72|2026.72|2015.22|21
1736869760000|2025-01-14 15:49:20|2026.79|2015.29|2026.17|2014.67|2026.83|2015.33|2025.59|2014.09|23
1736869770000|2025-01-14 15:49:30|2026.22|2014.72|2027.96|2016.46|2027.96|2016.46|2026.22|2014.72|30
1736869780000|2025-01-14 15:49:40|2028.01|2016.51|2028.03|2016.53|2028.06|2016.56|2027.71|2016.21|27
1736869790000|2025-01-14 15:49:50|2028.08|2016.58|2028.19|2016.69|2028.31|2016.81|2027.93|2016.43|17
1736869800000|2025-01-14 15:50:00|2028.2|2016.7|2026.23|2014.73|2028.31|2016.81|2025.96|2014.46|33
1736869810000|2025-01-14 15:50:10|2026.28|2014.78|2025.57|2014.07|2026.69|2015.19|2025.35|2013.85|18
1736869820000|2025-01-14 15:50:20|2025.54|2014.04|2025.9|2014.4|2026.44|2014.94|2025.37|2013.87|25
1736869830000|2025-01-14 15:50:30|2025.88|2014.38|2026.45|2014.95|2026.95|2015.45|2025.63|2014.13|24
1736869840000|2025-01-14 15:50:40|2026.39|2014.89|2027.75|2016.25|2027.75|2016.25|2025.97|2014.47|31
1736869850000|2025-01-14 15:50:50|2028.03|2016.53|2028.31|2016.81|2028.31|2016.81|2027.82|2016.32|8
1736869860000|2025-01-14 15:51:00|2028.34|2016.84|2028.34|2016.84|2028.38|2016.88|2028.34|2016.84|3
1736869870000|2025-01-14 15:51:10|2027.57|2016.07|2026.31|2014.81|2027.62|2016.12|2025.94|2014.44|19
1736869880000|2025-01-14 15:51:20|2026.23|2014.73|2026.7|2015.2|2026.75|2015.25|2026.13|2014.63|27
1736869890000|2025-01-14 15:51:30|2026.64|2015.14|2027.1|2015.6|2027.1|2015.6|2026.16|2014.66|17
1736869900000|2025-01-14 15:51:40|2027.74|2016.24|2029.09|2017.59|2029.09|2017.59|2027.74|2016.24|4
1736869910000|2025-01-14 15:51:50|2029|2017.5|2028.8|2017.3|2029|2017.5|2028.11|2016.61|15
1736869920000|2025-01-14 15:52:00|2028.73|2017.23|2028.88|2017.38|2028.95|2017.45|2028.5|2017|28
1736869930000|2025-01-14 15:52:10|2029.02|2017.52|2029.09|2017.59|2029.09|2017.59|2029|2017.5|8
1736869940000|2025-01-14 15:52:20|2028.97|2017.47|2028.94|2017.44|2028.97|2017.47|2028.94|2017.44|2
1736869950000|2025-01-14 15:52:30|2028.93|2017.43|2027.76|2016.26|2028.93|2017.43|2026.95|2015.45|30
1736869960000|2025-01-14 15:52:40|2027.58|2016.08|2029.11|2017.61|2029.18|2017.68|2027.49|2015.99|15
1736869970000|2025-01-14 15:52:50|2029.16|2017.66|2028.48|2016.98|2029.16|2017.66|2028.42|2016.92|30
1736869980000|2025-01-14 15:53:00|2028.08|2016.58|2027.04|2015.54|2028.08|2016.58|2026.99|2015.49|17
1736869990000|2025-01-14 15:53:10|2027.12|2015.62|2026.92|2015.42|2027.15|2015.65|2026.02|2014.52|31
1736870000000|2025-01-14 15:53:20|2026.99|2015.49|2026.65|2015.15|2027.85|2016.35|2026.33|2014.83|26
1736870010000|2025-01-14 15:53:30|2026.66|2015.16|2027.46|2015.96|2027.88|2016.38|2026.66|2015.16|32
1736870020000|2025-01-14 15:53:40|2027.57|2016.07|2027.73|2016.23|2027.87|2016.37|2027.51|2016.01|26
1736870030000|2025-01-14 15:53:50|2027.64|2016.14|2026.55|2015.05|2027.64|2016.14|2026.55|2015.05|28
1736870040000|2025-01-14 15:54:00|2026.61|2015.11|2027.11|2015.61|2027.74|2016.24|2026.61|2015.11|25
1736870050000|2025-01-14 15:54:10|2027.25|2015.75|2027.48|2015.98|2027.68|2016.18|2027.25|2015.75|16
1736870060000|2025-01-14 15:54:20|2027.31|2015.81|2026.58|2015.08|2027.43|2015.93|2026.58|2015.08|22
1736870070000|2025-01-14 15:54:30|2026.78|2015.28|2027.74|2016.24|2027.95|2016.45|2026.78|2015.28|21
1736870080000|2025-01-14 15:54:40|2027.78|2016.28|2027.98|2016.48|2027.98|2016.48|2027.78|2016.28|8
1736870090000|2025-01-14 15:54:50|2028.16|2016.66|2028.35|2016.85|2028.35|2016.85|2028.16|2016.66|3
1736870100000|2025-01-14 15:55:00|2028.16|2016.66|2028.28|2016.78|2028.28|2016.78|2028.11|2016.61|5
1736870110000|2025-01-14 15:55:10|2028.22|2016.72|2028.16|2016.66|2028.35|2016.85|2028.11|2016.61|8
1736870120000|2025-01-14 15:55:20|2028.15|2016.65|2027.87|2016.37|2028.24|2016.74|2027.69|2016.19|20
1736870130000|2025-01-14 15:55:30|2027.79|2016.29|2028.72|2017.22|2029.07|2017.57|2027.79|2016.29|34
1736870140000|2025-01-14 15:55:40|2028.88|2017.38|2028.17|2016.67|2028.89|2017.39|2028.04|2016.54|28
1736870150000|2025-01-14 15:55:50|2028.37|2016.87|2026.43|2014.93|2028.37|2016.87|2026.24|2014.74|31
1736870160000|2025-01-14 15:56:00|2026.35|2014.85|2025.88|2014.38|2027.06|2015.56|2025.69|2014.19|30
1736870170000|2025-01-14 15:56:10|2025.84|2014.34|2026.71|2015.21|2026.93|2015.43|2025.74|2014.24|33
1736870180000|2025-01-14 15:56:20|2026.65|2015.15|2026.73|2015.23|2026.97|2015.47|2026.41|2014.91|22
1736870190000|2025-01-14 15:56:30|2026.71|2015.21|2027.01|2015.51|2027.12|2015.62|2026.33|2014.83|22
1736870200000|2025-01-14 15:56:40|2027.04|2015.54|2026.83|2015.33|2027.71|2016.21|2026.82|2015.32|21
1736870210000|2025-01-14 15:56:50|2026.78|2015.28|2027.33|2015.83|2027.33|2015.83|2026.43|2014.93|23
1736870220000|2025-01-14 15:57:00|2027.31|2015.81|2027.48|2015.98|2027.75|2016.25|2027.15|2015.65|18
1736870230000|2025-01-14 15:57:10|2027.37|2015.87|2028.04|2016.54|2028.04|2016.54|2027.34|2015.84|24
1736870240000|2025-01-14 15:57:20|2028.01|2016.51|2027.95|2016.45|2028.01|2016.51|2027.4|2015.9|24
1736870250000|2025-01-14 15:57:30|2027.99|2016.49|2028.04|2016.54|2028.04|2016.54|2027.99|2016.49|2
1736870260000|2025-01-14 15:57:40|2027.71|2016.21|2026.2|2014.7|2027.71|2016.21|2026.2|2014.7|20
1736870270000|2025-01-14 15:57:50|2026.22|2014.72|2025.42|2013.92|2026.36|2014.86|2025.4|2013.9|26
1736870280000|2025-01-14 15:58:00|2025.37|2013.87|2025.41|2013.91|2025.43|2013.93|2024.76|2013.26|27
1736870290000|2025-01-14 15:58:10|2025.3|2013.8|2025.13|2013.63|2025.32|2013.82|2024.73|2013.23|23
1736870300000|2025-01-14 15:58:20|2025.08|2013.58|2024.48|2012.98|2025.08|2013.58|2024.48|2012.98|16
1736870310000|2025-01-14 15:58:30|2024.2|2012.7|2025.05|2013.55|2025.78|2014.28|2023.89|2012.39|32
1736870320000|2025-01-14 15:58:40|2025.1|2013.6|2024.29|2012.79|2025.1|2013.6|2024.28|2012.78|26
1736870330000|2025-01-14 15:58:50|2024.19|2012.69|2024.36|2012.86|2024.38|2012.88|2023.95|2012.45|20
1736870340000|2025-01-14 15:59:00|2024.37|2012.87|2024.69|2013.19|2024.98|2013.48|2024.36|2012.86|18
1736870350000|2025-01-14 15:59:10|2024.64|2013.14|2024.45|2012.95|2024.67|2013.17|2024.27|2012.77|23
1736870360000|2025-01-14 15:59:20|2024.66|2013.16|2024.49|2012.99|2024.79|2013.29|2024.47|2012.97|31
1736870370000|2025-01-14 15:59:30|2024.41|2012.91|2020.35|2008.85|2024.48|2012.98|2020.18|2008.68|31
1736870380000|2025-01-14 15:59:40|2020.69|2009.19|2020.82|2009.32|2020.82|2009.32|2020.24|2008.74|28
1736870390000|2025-01-14 15:59:50|2020.77|2009.27|2020.49|2008.99|2021.08|2009.58|2020.44|2008.94|20
1736870400000|2025-01-14 16:00:00|2020.48|2008.98|2019.23|2007.73|2020.48|2008.98|2019.18|2007.68|16
1736870410000|2025-01-14 16:00:10|2019.49|2007.99|2020.54|2009.04|2020.61|2009.11|2019.49|2007.99|26
1736870420000|2025-01-14 16:00:20|2020.61|2009.11|2020.43|2008.93|2020.78|2009.28|2020.37|2008.87|22
1736870430000|2025-01-14 16:00:30|2020.37|2008.87|2020.26|2008.76|2020.55|2009.05|2020.26|2008.76|21
1736870440000|2025-01-14 16:00:40|2020.21|2008.71|2020.78|2009.28|2020.78|2009.28|2020.06|2008.56|17
1736870450000|2025-01-14 16:00:50|2020.69|2009.19|2019.71|2008.21|2020.72|2009.22|2019.71|2008.21|13
1736870460000|2025-01-14 16:01:00|2019.51|2008.01|2019.53|2008.03|2019.53|2008.03|2018.25|2006.75|23
1736870470000|2025-01-14 16:01:10|2019.57|2008.07|2018.47|2006.97|2019.65|2008.15|2018.47|2006.97|29
1736870480000|2025-01-14 16:01:20|2018.37|2006.87|2018.25|2006.75|2018.37|2006.87|2018.25|2006.75|3
1736870500000|2025-01-14 16:01:40|2018.46|2006.96|2018.25|2006.75|2018.78|2007.28|2018.25|2006.75|11
1736870510000|2025-01-14 16:01:50|2017.34|2005.84|2016.88|2005.38|2017.34|2005.84|2016.02|2004.52|19
1736870520000|2025-01-14 16:02:00|2016.78|2005.28|2013.86|2002.36|2016.8|2005.3|2013.44|2001.94|22
1736870530000|2025-01-14 16:02:10|2013.41|2001.91|2012.22|2000.72|2013.72|2002.22|2012.18|2000.68|28
1736870540000|2025-01-14 16:02:20|2012.03|2000.53|2011.55|2000.05|2012.11|2000.61|2011.44|1999.94|18
1736870550000|2025-01-14 16:02:30|2011.49|1999.99|2011.44|1999.94|2011.54|2000.04|2011.44|1999.94|7
1736870560000|2025-01-14 16:02:40|2010.64|1999.14|2010.24|1998.74|2010.71|1999.21|2009.91|1998.41|27
1736870570000|2025-01-14 16:02:50|2009.95|1998.45|2009.36|1997.86|2009.99|1998.49|2009.15|1997.65|25
1736870580000|2025-01-14 16:03:00|2009.33|1997.83|2008.29|1996.79|2009.33|1997.83|2008.29|1996.79|12
1736870590000|2025-01-14 16:03:10|2007.73|1996.23|2007.21|1995.71|2007.73|1996.23|2007.16|1995.66|14
1736870600000|2025-01-14 16:03:20|2007.16|1995.66|2007.16|1995.66|2007.66|1996.16|2007.16|1995.66|11
1736870610000|2025-01-14 16:03:30|2006.72|1995.22|2004.73|1993.23|2006.72|1995.22|2004.73|1993.23|19
1736870620000|2025-01-14 16:03:40|2004.92|1993.42|2004.98|1993.48|2005|1993.5|2004.92|1993.42|6
1736870630000|2025-01-14 16:03:50|2005.18|1993.68|2005.83|1994.33|2006.98|1995.48|2005.18|1993.68|27
1736870640000|2025-01-14 16:04:00|2005.74|1994.24|2005.06|1993.56|2005.89|1994.39|2004.73|1993.23|27
1736870650000|2025-01-14 16:04:10|2004.91|1993.41|2004.98|1993.48|2005.11|1993.61|2004.73|1993.23|18
1736870660000|2025-01-14 16:04:20|2004.73|1993.23|2007.08|1995.58|2007.08|1995.58|2004.73|1993.23|26
1736870670000|2025-01-14 16:04:30|2007.07|1995.57|2007.51|1996.01|2007.73|1996.23|2007.07|1995.57|26
1736870680000|2025-01-14 16:04:40|2007.5|1996|2006.69|1995.19|2007.51|1996.01|2006.69|1995.19|31
1736870690000|2025-01-14 16:04:50|2006.64|1995.14|2006.01|1994.51|2006.75|1995.25|2005.71|1994.21|34
1736870700000|2025-01-14 16:05:00|2006.02|1994.52|2004.79|1993.29|2006.12|1994.62|2004.73|1993.23|29
1736870710000|2025-01-14 16:05:10|2004.89|1993.39|2004.73|1993.23|2004.98|1993.48|2004.73|1993.23|7
1736870720000|2025-01-14 16:05:20|2004.79|1993.29|2004.76|1993.26|2005.66|1994.16|2004.76|1993.26|24
1736870730000|2025-01-14 16:05:30|2004.73|1993.23|2004.81|1993.31|2004.81|1993.31|2004.73|1993.23|2
1736870740000|2025-01-14 16:05:40|2004.76|1993.26|2004.79|1993.29|2004.9|1993.4|2004.73|1993.23|8
1736870750000|2025-01-14 16:05:50|2004.74|1993.24|2004.73|1993.23|2004.74|1993.24|2004.73|1993.23|2
1736870760000|2025-01-14 16:06:00|2004.79|1993.29|2005.56|1994.06|2005.56|1994.06|2004.73|1993.23|21
1736870770000|2025-01-14 16:06:10|2005.76|1994.26|2007.56|1996.06|2007.56|1996.06|2005.76|1994.26|9
1736870780000|2025-01-14 16:06:20|2007.65|1996.15|2009.24|1997.74|2009.34|1997.84|2007.65|1996.15|19
1736870790000|2025-01-14 16:06:30|2008.76|1997.26|2009.07|1997.57|2009.07|1997.57|2008.32|1996.82|25
1736870800000|2025-01-14 16:06:40|2009.27|1997.77|2009.34|1997.84|2009.34|1997.84|2009.11|1997.61|14
1736870810000|2025-01-14 16:06:50|2009.59|1998.09|2010.19|1998.69|2010.19|1998.69|2009.59|1998.09|3
1736870820000|2025-01-14 16:07:00|2010.25|1998.75|2012.38|2000.88|2012.38|2000.88|2010.25|1998.75|14
1736870890000|2025-01-14 16:08:10|2012.99|2001.49|2013.6|2002.1|2013.6|2002.1|2012.99|2001.49|7
1736870900000|2025-01-14 16:08:20|2013.45|2001.95|2013.4|2001.9|2013.45|2001.95|2012.94|2001.44|14
1736870910000|2025-01-14 16:08:30|2013.28|2001.78|2013.6|2002.1|2013.6|2002.1|2013.28|2001.78|7
1736870920000|2025-01-14 16:08:40|2013.65|2002.15|2015.91|2004.41|2016.04|2004.54|2013.65|2002.15|16
1736870930000|2025-01-14 16:08:50|2015.9|2004.4|2015.96|2004.46|2016.1|2004.6|2015.73|2004.23|24
1736870940000|2025-01-14 16:09:00|2016.01|2004.51|2015.86|2004.36|2016.1|2004.6|2015.41|2003.91|27
1736870950000|2025-01-14 16:09:10|2015.88|2004.38|2015.51|2004.01|2016.06|2004.56|2015.51|2004.01|24
1736870960000|2025-01-14 16:09:20|2014.45|2002.95|2014.06|2002.56|2014.45|2002.95|2013.96|2002.46|11
1736870970000|2025-01-14 16:09:30|2014.11|2002.61|2014.05|2002.55|2014.13|2002.63|2013.89|2002.39|14
1736870980000|2025-01-14 16:09:40|2014.03|2002.53|2012.94|2001.44|2014.03|2002.53|2012.94|2001.44|20
1736870990000|2025-01-14 16:09:50|2012.68|2001.18|2012.38|2000.88|2012.68|2001.18|2012.38|2000.88|6
1736871000000|2025-01-14 16:10:00|2011.41|1999.91|2010.23|1998.73|2011.41|1999.91|2010.23|1998.73|23
1736871010000|2025-01-14 16:10:10|2010.22|1998.72|2009.76|1998.26|2011.17|1999.67|2009.71|1998.21|21
1736871020000|2025-01-14 16:10:20|2009.86|1998.36|2010.27|1998.77|2010.35|1998.85|2009.86|1998.36|19
1736871030000|2025-01-14 16:10:30|2010.26|1998.76|2007.5|1996|2010.26|1998.76|2007.5|1996|27
1736871040000|2025-01-14 16:10:40|2007.47|1995.97|2007.68|1996.18|2007.93|1996.43|2007.31|1995.81|19
1736871050000|2025-01-14 16:10:50|2007.3|1995.8|2008.31|1996.81|2008.32|1996.82|2007.3|1995.8|20
1736871060000|2025-01-14 16:11:00|2008.32|1996.82|2007.77|1996.27|2008.32|1996.82|2007.26|1995.76|21
1736871070000|2025-01-14 16:11:10|2007.82|1996.32|2008.32|1996.82|2008.32|1996.82|2007.57|1996.07|16
1736871080000|2025-01-14 16:11:20|2009.41|1997.91|2010.42|1998.92|2010.59|1999.09|2009.41|1997.91|27
1736871090000|2025-01-14 16:11:30|2010.41|1998.91|2009.3|1997.8|2010.46|1998.96|2009.3|1997.8|32
1736871100000|2025-01-14 16:11:40|2009.24|1997.74|2009.09|1997.59|2009.59|1998.09|2009.07|1997.57|22
1736871110000|2025-01-14 16:11:50|2008.8|1997.3|2009.08|1997.58|2009.49|1997.99|2008.29|1996.79|31
1736871120000|2025-01-14 16:12:00|2009.06|1997.56|2009.44|1997.94|2009.44|1997.94|2008.57|1997.07|27
1736871130000|2025-01-14 16:12:10|2009.48|1997.98|2008.99|1997.49|2009.88|1998.38|2008.99|1997.49|23
1736871140000|2025-01-14 16:12:20|2009.05|1997.55|2008.6|1997.1|2009.36|1997.86|2008.53|1997.03|25
1736871150000|2025-01-14 16:12:30|2008.47|1996.97|2007.97|1996.47|2008.47|1996.97|2007.72|1996.22|24
1736871160000|2025-01-14 16:12:40|2007.93|1996.43|2009.33|1997.83|2009.67|1998.17|2007.93|1996.43|26
1736871170000|2025-01-14 16:12:50|2009.34|1997.84|2007.97|1996.47|2009.34|1997.84|2007.97|1996.47|26
1736871180000|2025-01-14 16:13:00|2007.96|1996.46|2009.65|1998.15|2009.65|1998.15|2007.81|1996.31|17
1736871190000|2025-01-14 16:13:10|2009.66|1998.16|2009.86|1998.36|2009.86|1998.36|2009.66|1998.16|9
1736871200000|2025-01-14 16:13:20|2009.77|1998.27|2009.77|1998.27|2009.84|1998.34|2009.77|1998.27|10
1736871210000|2025-01-14 16:13:30|2009.67|1998.17|2009.81|1998.31|2009.86|1998.36|2009.67|1998.17|14
1736871220000|2025-01-14 16:13:40|2009.86|1998.36|2008.63|1997.13|2010.34|1998.84|2008.62|1997.12|30
1736871230000|2025-01-14 16:13:50|2008.81|1997.31|2008.64|1997.14|2008.81|1997.31|2008.57|1997.07|22
1736871240000|2025-01-14 16:14:00|2008.59|1997.09|2008.89|1997.39|2009.05|1997.55|2008.58|1997.08|26
1736871250000|2025-01-14 16:14:10|2008.9|1997.4|2010.3|1998.8|2010.3|1998.8|2008.7|1997.2|27
1736871260000|2025-01-14 16:14:20|2010.34|1998.84|2010.04|1998.54|2010.34|1998.84|2009.9|1998.4|24
1736871270000|2025-01-14 16:14:30|2010.07|1998.57|2009.8|1998.3|2010.07|1998.57|2009.71|1998.21|26
1736871280000|2025-01-14 16:14:40|2009.75|1998.25|2010.34|1998.84|2010.34|1998.84|2009.75|1998.25|18
1736871290000|2025-01-14 16:14:50|2010.48|1998.98|2010.62|1999.12|2010.62|1999.12|2010.48|1998.98|2
1736871300000|2025-01-14 16:15:00|2010.39|1998.89|2009.81|1998.31|2010.39|1998.89|2009.81|1998.31|4
1736871310000|2025-01-14 16:15:10|2009.65|1998.15|2008.43|1996.93|2010.06|1998.56|2008.43|1996.93|29
1736871320000|2025-01-14 16:15:20|2008.29|1996.79|2008.05|1996.55|2008.29|1996.79|2007.77|1996.27|17
1736871330000|2025-01-14 16:15:30|2008|1996.5|2007.66|1996.16|2008|1996.5|2007.66|1996.16|8
1736871340000|2025-01-14 16:15:40|2006.73|1995.23|2005.71|1994.21|2006.73|1995.23|2005.15|1993.65|17
1736871350000|2025-01-14 16:15:50|2005.89|1994.39|2005.83|1994.33|2005.89|1994.39|2005.43|1993.93|17
1736871360000|2025-01-14 16:16:00|2005.77|1994.27|2007.66|1996.16|2007.66|1996.16|2005.72|1994.22|18
1736871370000|2025-01-14 16:16:10|2007.64|1996.14|2007.43|1995.93|2007.66|1996.16|2007.14|1995.64|17
1736871380000|2025-01-14 16:16:20|2007.38|1995.88|2007.64|1996.14|2007.78|1996.28|2007.07|1995.57|27
1736871390000|2025-01-14 16:16:30|2007.63|1996.13|2008.79|1997.29|2008.79|1997.29|2007.53|1996.03|22
1736871420000|2025-01-14 16:17:00|2009.62|1998.12|2009.62|1998.12|2009.62|1998.12|2009.62|1998.12|1
1736871440000|2025-01-14 16:17:20|2010.12|1998.62|2010.69|1999.19|2010.69|1999.19|2010.12|1998.62|6
1736871450000|2025-01-14 16:17:30|2010.74|1999.24|2012.19|2000.69|2012.19|2000.69|2010.74|1999.24|7
1736871460000|2025-01-14 16:17:40|2011.83|2000.33|2012.19|2000.69|2012.19|2000.69|2011.83|2000.33|10
1736871470000|2025-01-14 16:17:50|2012.16|2000.66|2012.14|2000.64|2012.19|2000.69|2012.14|2000.64|7
1736871480000|2025-01-14 16:18:00|2011.72|2000.22|2012.19|2000.69|2012.19|2000.69|2011.51|2000.01|25
1736871490000|2025-01-14 16:18:10|2011.91|2000.41|2011.07|1999.57|2011.91|2000.41|2011.07|1999.57|10
1736871500000|2025-01-14 16:18:20|2011.03|1999.53|2010.49|1998.99|2011.52|2000.02|2010.49|1998.99|24
1736871510000|2025-01-14 16:18:30|2010.44|1998.94|2009.54|1998.04|2010.44|1998.94|2008.92|1997.42|31
1736871520000|2025-01-14 16:18:40|2009.33|1997.83|2009.05|1997.55|2009.33|1997.83|2008.75|1997.25|18
1736871530000|2025-01-14 16:18:50|2009|1997.5|2010.06|1998.56|2010.49|1998.99|2008.94|1997.44|18
1736871540000|2025-01-14 16:19:00|2010.02|1998.52|2009.69|1998.19|2010.02|1998.52|2008.98|1997.48|31
1736871550000|2025-01-14 16:19:10|2009.77|1998.27|2009.98|1998.48|2010.05|1998.55|2009.51|1998.01|22
1736871560000|2025-01-14 16:19:20|2009.85|1998.35|2009.21|1997.71|2009.85|1998.35|2009.21|1997.71|12
1736871570000|2025-01-14 16:19:30|2009.3|1997.8|2009.21|1997.71|2009.74|1998.24|2009.21|1997.71|8
1736871580000|2025-01-14 16:19:40|2009.26|1997.76|2010.25|1998.75|2010.25|1998.75|2009.26|1997.76|21
1736871590000|2025-01-14 16:19:50|2010.22|1998.72|2010.22|1998.72|2010.28|1998.78|2009.57|1998.07|23
1736871600000|2025-01-14 16:20:00|2010.26|1998.76|2010.56|1999.06|2010.56|1999.06|2010.26|1998.76|17
1736871610000|2025-01-14 16:20:10|2010.5|1999|2010.56|1999.06|2010.56|1999.06|2010.44|1998.94|3
1736871660000|2025-01-14 16:21:00|2010.76|1999.26|2011.31|1999.81|2011.31|1999.81|2010.76|1999.26|8
1736871700000|2025-01-14 16:21:40|2011.4|1999.9|2011.49|1999.99|2011.49|1999.99|2011.4|1999.9|2
1736871730000|2025-01-14 16:22:10|2011.94|2000.44|2012.58|2001.08|2012.58|2001.08|2011.94|2000.44|6
1736871740000|2025-01-14 16:22:20|2012.53|2001.03|2012.58|2001.08|2012.58|2001.08|2012.4|2000.9|11
1736871750000|2025-01-14 16:22:30|2012.74|2001.24|2014.21|2002.71|2014.21|2002.71|2012.74|2001.24|8
1736871760000|2025-01-14 16:22:40|2014.25|2002.75|2015.02|2003.52|2015.02|2003.52|2014.25|2002.75|7
1736871770000|2025-01-14 16:22:50|2015.61|2004.11|2016.2|2004.7|2016.2|2004.7|2015.61|2004.11|4
1736871930000|2025-01-14 16:25:30|2015.41|2003.91|2015.32|2003.82|2015.56|2004.06|2015.32|2003.82|13
1736871940000|2025-01-14 16:25:40|2015.44|2003.94|2015.75|2004.25|2015.75|2004.25|2015.28|2003.78|11
1736871950000|2025-01-14 16:25:50|2015.98|2004.48|2015.98|2004.48|2015.98|2004.48|2015.98|2004.48|1
1736871960000|2025-01-14 16:26:00|2016.2|2004.7|2017.13|2005.63|2017.13|2005.63|2016.2|2004.7|5
1736871970000|2025-01-14 16:26:10|2017.22|2005.72|2021.18|2009.68|2021.18|2009.68|2017.22|2005.72|10
1736871980000|2025-01-14 16:26:20|2021.13|2009.63|2020.8|2009.3|2021.3|2009.8|2020.11|2008.61|25
1736871990000|2025-01-14 16:26:30|2020.78|2009.28|2021.21|2009.71|2021.28|2009.78|2020.4|2008.9|26
1736872000000|2025-01-14 16:26:40|2021.27|2009.77|2020.73|2009.23|2021.28|2009.78|2020.62|2009.12|21
1736872010000|2025-01-14 16:26:50|2020.8|2009.3|2021.22|2009.72|2021.56|2010.06|2020.68|2009.18|26
1736872020000|2025-01-14 16:27:00|2021.3|2009.8|2021.85|2010.35|2021.85|2010.35|2020.8|2009.3|23
1736872030000|2025-01-14 16:27:10|2021.83|2010.33|2022.34|2010.84|2022.34|2010.84|2021.72|2010.22|10
1736872040000|2025-01-14 16:27:20|2022.31|2010.81|2021.25|2009.75|2022.31|2010.81|2021.25|2009.75|7
1736872050000|2025-01-14 16:27:30|2021.29|2009.79|2021.03|2009.53|2021.41|2009.91|2021.03|2009.53|11
1736872060000|2025-01-14 16:27:40|2021.18|2009.68|2021.68|2010.18|2021.7|2010.2|2021.18|2009.68|6
1736872070000|2025-01-14 16:27:50|2021.65|2010.15|2020.85|2009.35|2021.65|2010.15|2020.84|2009.34|20
1736872080000|2025-01-14 16:28:00|2020.84|2009.34|2021.55|2010.05|2021.92|2010.42|2020.7|2009.2|27
1736872090000|2025-01-14 16:28:10|2021.32|2009.82|2021.2|2009.7|2021.32|2009.82|2021.04|2009.54|23
1736872100000|2025-01-14 16:28:20|2021.19|2009.69|2021.21|2009.71|2021.29|2009.79|2020.93|2009.43|20
1736872110000|2025-01-14 16:28:30|2021.28|2009.78|2019.04|2007.54|2021.32|2009.82|2019.04|2007.54|12
1736872120000|2025-01-14 16:28:40|2019|2007.5|2016.95|2005.45|2019|2007.5|2016.95|2005.45|9
1736872130000|2025-01-14 16:28:50|2016.96|2005.46|2016.25|2004.75|2016.96|2005.46|2016.22|2004.72|27
1736872140000|2025-01-14 16:29:00|2016.1|2004.6|2015.09|2003.59|2016.1|2004.6|2015.07|2003.57|22
1736872150000|2025-01-14 16:29:10|2015.08|2003.58|2015.04|2003.54|2015.1|2003.6|2015.02|2003.52|13
1736872160000|2025-01-14 16:29:20|2015.02|2003.52|2015.66|2004.16|2015.66|2004.16|2015.02|2003.52|22
1736872170000|2025-01-14 16:29:30|2015.84|2004.34|2015.64|2004.14|2015.84|2004.34|2015.51|2004.01|16
1736872180000|2025-01-14 16:29:40|2015.69|2004.19|2015.02|2003.52|2015.81|2004.31|2015.02|2003.52|11
1736872280000|2025-01-14 16:31:20|2015.1|2003.6|2015.04|2003.54|2015.18|2003.68|2015.02|2003.52|11
1736872290000|2025-01-14 16:31:30|2015.05|2003.55|2015.18|2003.68|2015.18|2003.68|2015.05|2003.55|5
1736872300000|2025-01-14 16:31:40|2015.1|2003.6|2015.11|2003.61|2015.11|2003.61|2015.02|2003.52|11
1736872310000|2025-01-14 16:31:50|2015.12|2003.62|2015.18|2003.68|2015.18|2003.68|2015.1|2003.6|6
1736872320000|2025-01-14 16:32:00|2015.1|2003.6|2015.07|2003.57|2015.1|2003.6|2015.06|2003.56|9
1736872330000|2025-01-14 16:32:10|2015.02|2003.52|2012.37|2000.87|2015.02|2003.52|2012.37|2000.87|14
1736872340000|2025-01-14 16:32:20|2012.21|2000.71|2011.85|2000.35|2012.43|2000.93|2011.6|2000.1|29
1736872350000|2025-01-14 16:32:30|2012.1|2000.6|2013.24|2001.74|2013.54|2002.04|2012.1|2000.6|25
1736872360000|2025-01-14 16:32:40|2012.75|2001.25|2013.71|2002.21|2013.78|2002.28|2012.65|2001.15|21
1736872370000|2025-01-14 16:32:50|2014.37|2002.87|2015.03|2003.53|2015.03|2003.53|2014.37|2002.87|22
1736872380000|2025-01-14 16:33:00|2015.13|2003.63|2015.18|2003.68|2015.18|2003.68|2014.88|2003.38|5
1736872440000|2025-01-14 16:34:00|2014.19|2002.69|2013.26|2001.76|2014.19|2002.69|2013.06|2001.56|7
1736872450000|2025-01-14 16:34:10|2013.31|2001.81|2014.87|2003.37|2014.87|2003.37|2013.3|2001.8|21
1736872460000|2025-01-14 16:34:20|2014.92|2003.42|2014.77|2003.27|2015.07|2003.57|2014.71|2003.21|21
1736872470000|2025-01-14 16:34:30|2014.81|2003.31|2015.07|2003.57|2015.07|2003.57|2014.23|2002.73|20
1736872480000|2025-01-14 16:34:40|2015.05|2003.55|2015.07|2003.57|2015.07|2003.57|2015.05|2003.55|3
1736872490000|2025-01-14 16:34:50|2015.18|2003.68|2015.77|2004.27|2015.77|2004.27|2015.18|2003.68|2
1736872520000|2025-01-14 16:35:20|2015.34|2003.84|2015.14|2003.64|2015.34|2003.84|2014.99|2003.49|5
1736872530000|2025-01-14 16:35:30|2015.24|2003.74|2015.59|2004.09|2015.6|2004.1|2015.24|2003.74|14
1736872540000|2025-01-14 16:35:40|2015.61|2004.11|2015.77|2004.27|2015.77|2004.27|2015.61|2004.11|6
1736872560000|2025-01-14 16:36:00|2015.62|2004.12|2015.46|2003.96|2015.62|2004.12|2015.46|2003.96|7
1736872640000|2025-01-14 16:37:20|2014.56|2003.06|2012.52|2001.02|2014.56|2003.06|2012.47|2000.97|16
1736872650000|2025-01-14 16:37:30|2012.57|2001.07|2013.68|2002.18|2013.68|2002.18|2012.56|2001.06|28
1736872660000|2025-01-14 16:37:40|2013.63|2002.13|2013.7|2002.2|2013.8|2002.3|2013.57|2002.07|15
1736872670000|2025-01-14 16:37:50|2013.63|2002.13|2013.59|2002.09|2014.2|2002.7|2013.59|2002.09|24
1736872680000|2025-01-14 16:38:00|2013.6|2002.1|2013.94|2002.44|2014.21|2002.71|2013.46|2001.96|21
1736872690000|2025-01-14 16:38:10|2013.93|2002.43|2011.69|2000.19|2013.93|2002.43|2011.64|2000.14|26
1736872700000|2025-01-14 16:38:20|2011.64|2000.14|2011.2|1999.7|2011.64|2000.14|2011.03|1999.53|8
1736872710000|2025-01-14 16:38:30|2011.15|1999.65|2011.36|1999.86|2011.36|1999.86|2011.1|1999.6|21
1736872720000|2025-01-14 16:38:40|2011.41|1999.91|2011.3|1999.8|2011.6|2000.1|2011.23|1999.73|26
1736872730000|2025-01-14 16:38:50|2011.27|1999.77|2011.3|1999.8|2011.46|1999.96|2011.02|1999.52|19
1736872740000|2025-01-14 16:39:00|2011.28|1999.78|2011.02|1999.52|2011.33|1999.83|2011.02|1999.52|15
1736872770000|2025-01-14 16:39:30|2011.12|1999.62|2011.24|1999.74|2011.29|1999.79|2011.12|1999.62|6
1736872780000|2025-01-14 16:39:40|2011.22|1999.72|2011.05|1999.55|2011.31|1999.81|2011.02|1999.52|8
1736872790000|2025-01-14 16:39:50|2011.19|1999.69|2011.29|1999.79|2011.58|2000.08|2011.19|1999.69|23
1736872800000|2025-01-14 16:40:00|2011.34|1999.84|2011.19|1999.69|2011.73|2000.23|2011.02|1999.52|23
1736872810000|2025-01-14 16:40:10|2011.14|1999.64|2011.6|2000.1|2011.6|2000.1|2011.02|1999.52|11
1736872820000|2025-01-14 16:40:20|2011.59|2000.09|2011.53|2000.03|2011.66|2000.16|2011.53|2000.03|18
1736872830000|2025-01-14 16:40:30|2011.28|1999.78|2011.02|1999.52|2011.28|1999.78|2011.02|1999.52|4
1736872870000|2025-01-14 16:41:10|2010.12|1998.62|2009.4|1997.9|2010.12|1998.62|2009.38|1997.88|9
1736872880000|2025-01-14 16:41:20|2009.29|1997.79|2009.91|1998.41|2009.91|1998.41|2009.22|1997.72|13
1736872890000|2025-01-14 16:41:30|2010.04|1998.54|2010.33|1998.83|2010.33|1998.83|2009.47|1997.97|29
1736872900000|2025-01-14 16:41:40|2010.3|1998.8|2011.04|1999.54|2011.19|1999.69|2009.78|1998.28|28
1736872910000|2025-01-14 16:41:50|2010.99|1999.49|2010.73|1999.23|2011.24|1999.74|2010.68|1999.18|21
1736872920000|2025-01-14 16:42:00|2010.81|1999.31|2010.49|1998.99|2011.13|1999.63|2010.33|1998.83|23
1736872930000|2025-01-14 16:42:10|2010.59|1999.09|2009.2|1997.7|2010.59|1999.09|2009.2|1997.7|22
1736872940000|2025-01-14 16:42:20|2009.26|1997.76|2009.61|1998.11|2010.46|1998.96|2009.26|1997.76|26
1736872950000|2025-01-14 16:42:30|2009.64|1998.14|2009.84|1998.34|2010.1|1998.6|2009.38|1997.88|24
1736872960000|2025-01-14 16:42:40|2009.78|1998.28|2010.33|1998.83|2010.33|1998.83|2009.72|1998.22|19
1736872970000|2025-01-14 16:42:50|2010.27|1998.77|2009.78|1998.28|2010.27|1998.77|2009.72|1998.22|20
1736872980000|2025-01-14 16:43:00|2009.66|1998.16|2009.51|1998.01|2009.74|1998.24|2009.29|1997.79|22
1736872990000|2025-01-14 16:43:10|2009.46|1997.96|2009.11|1997.61|2009.46|1997.96|2008.88|1997.38|28
1736873000000|2025-01-14 16:43:20|2009.2|1997.7|2008.81|1997.31|2009.63|1998.13|2008.81|1997.31|22
1736873010000|2025-01-14 16:43:30|2008.8|1997.3|2007.4|1995.9|2008.8|1997.3|2007.13|1995.63|27
1736873020000|2025-01-14 16:43:40|2007.39|1995.89|2007.5|1996|2007.55|1996.05|2007.29|1995.79|13
1736873030000|2025-01-14 16:43:50|2007.45|1995.95|2007.56|1996.06|2008.56|1997.06|2007.45|1995.95|22
1736873040000|2025-01-14 16:44:00|2007.41|1995.91|2007.07|1995.57|2007.41|1995.91|2007.07|1995.57|11
1736873050000|2025-01-14 16:44:10|2007.27|1995.77|2007.07|1995.57|2007.33|1995.83|2007.07|1995.57|7
1736873060000|2025-01-14 16:44:20|2006.23|1994.73|2005.41|1993.91|2006.23|1994.73|2005.26|1993.76|16
1736873070000|2025-01-14 16:44:30|2005.5|1994|2006.03|1994.53|2006.04|1994.54|2005.07|1993.57|22
1736873080000|2025-01-14 16:44:40|2006.04|1994.54|2005.93|1994.43|2006.04|1994.54|2005.76|1994.26|27
1736873090000|2025-01-14 16:44:50|2005.98|1994.48|2006.38|1994.88|2006.77|1995.27|2005.98|1994.48|28
1736873100000|2025-01-14 16:45:00|2006.5|1995|2007.57|1996.07|2007.57|1996.07|2006.5|1995|25
1736873110000|2025-01-14 16:45:10|2007.6|1996.1|2007.6|1996.1|2007.6|1996.1|2007.6|1996.1|1
1736873120000|2025-01-14 16:45:20|2007.58|1996.08|2007.55|1996.05|2007.58|1996.08|2007.5|1996|7
1736873130000|2025-01-14 16:45:30|2007.56|1996.06|2007.6|1996.1|2007.6|1996.1|2007.55|1996.05|5
1736873150000|2025-01-14 16:45:50|2007.57|1996.07|2007.55|1996.05|2007.57|1996.07|2007.55|1996.05|2
1736873160000|2025-01-14 16:46:00|2007.54|1996.04|2007.6|1996.1|2007.6|1996.1|2007.5|1996|10
1736873170000|2025-01-14 16:46:10|2007.55|1996.05|2009.39|1997.89|2009.39|1997.89|2007.5|1996|14
1736873180000|2025-01-14 16:46:20|2009.33|1997.83|2010.02|1998.52|2010.07|1998.57|2009.33|1997.83|14
1736873190000|2025-01-14 16:46:30|2010.07|1998.57|2010.03|1998.53|2010.07|1998.57|2010.02|1998.52|23
1736873200000|2025-01-14 16:46:40|2010.04|1998.54|2010.02|1998.52|2010.07|1998.57|2010.02|1998.52|7
1736873210000|2025-01-14 16:46:50|2010.07|1998.57|2010.61|1999.11|2010.7|1999.2|2010.07|1998.57|24
1736873220000|2025-01-14 16:47:00|2010.62|1999.12|2009.71|1998.21|2010.64|1999.14|2009.71|1998.21|20
1736873230000|2025-01-14 16:47:10|2009.89|1998.39|2010.43|1998.93|2010.77|1999.27|2009.89|1998.39|25
1736873240000|2025-01-14 16:47:20|2010.47|1998.97|2009.72|1998.22|2010.59|1999.09|2009.68|1998.18|25
1736873250000|2025-01-14 16:47:30|2009.83|1998.33|2009.58|1998.08|2010.38|1998.88|2009.58|1998.08|20
1736873260000|2025-01-14 16:47:40|2009.63|1998.13|2009.07|1997.57|2009.85|1998.35|2008.92|1997.42|25
1736873270000|2025-01-14 16:47:50|2009.14|1997.64|2008.82|1997.32|2009.23|1997.73|2008.82|1997.32|25
1736873280000|2025-01-14 16:48:00|2008.87|1997.37|2009.32|1997.82|2009.56|1998.06|2008.86|1997.36|15
1736873290000|2025-01-14 16:48:10|2009.38|1997.88|2009.79|1998.29|2009.79|1998.29|2009.3|1997.8|24
1736873300000|2025-01-14 16:48:20|2009.82|1998.32|2010.67|1999.17|2010.67|1999.17|2009.82|1998.32|15
1736873310000|2025-01-14 16:48:30|2010.72|1999.22|2011.19|1999.69|2011.19|1999.69|2010.68|1999.18|11
1736873320000|2025-01-14 16:48:40|2011.27|1999.77|2012.28|2000.78|2012.28|2000.78|2011.27|1999.77|6
1736873330000|2025-01-14 16:48:50|2012.23|2000.73|2011.04|1999.54|2012.23|2000.73|2011|1999.5|15
1736873340000|2025-01-14 16:49:00|2010.99|1999.49|2011.31|1999.81|2011.45|1999.95|2010.94|1999.44|17
1736873350000|2025-01-14 16:49:10|2011.35|1999.85|2012.43|2000.93|2012.43|2000.93|2011.26|1999.76|14
1736873360000|2025-01-14 16:49:20|2012.48|2000.98|2012.28|2000.78|2012.68|2001.18|2012.28|2000.78|13
1736873370000|2025-01-14 16:49:30|2012.33|2000.83|2011.5|2000|2012.39|2000.89|2011.49|1999.99|23
1736873380000|2025-01-14 16:49:40|2011.45|1999.95|2011.5|2000|2011.59|2000.09|2010.87|1999.37|17
1736873390000|2025-01-14 16:49:50|2011.53|2000.03|2011.49|1999.99|2011.54|2000.04|2011.39|1999.89|24
1736873400000|2025-01-14 16:50:00|2011.47|1999.97|2011.48|1999.98|2011.95|2000.45|2011.2|1999.7|29
1736873410000|2025-01-14 16:50:10|2011.53|2000.03|2012.25|2000.75|2012.42|2000.92|2011.53|2000.03|27
1736873420000|2025-01-14 16:50:20|2012.26|2000.76|2012.67|2001.17|2012.68|2001.18|2012.1|2000.6|14
1736873430000|2025-01-14 16:50:30|2012.66|2001.16|2012.68|2001.18|2012.68|2001.18|2012.66|2001.16|5
1736873450000|2025-01-14 16:50:50|2012.61|2001.11|2012.6|2001.1|2012.61|2001.11|2012.51|2001.01|7
1736873460000|2025-01-14 16:51:00|2012.55|2001.05|2012.68|2001.18|2012.68|2001.18|2012.55|2001.05|6
1736873480000|2025-01-14 16:51:20|2012.85|2001.35|2013.21|2001.71|2013.21|2001.71|2012.85|2001.35|2
1736873490000|2025-01-14 16:51:30|2013.25|2001.75|2013.53|2002.03|2013.53|2002.03|2013.25|2001.75|2
1736873500000|2025-01-14 16:51:40|2013.6|2002.1|2014.44|2002.94|2014.44|2002.94|2013.6|2002.1|7
1736873530000|2025-01-14 16:52:10|2014.07|2002.57|2014.44|2002.94|2014.44|2002.94|2013.99|2002.49|7
1736873560000|2025-01-14 16:52:40|2013.88|2002.38|2013.26|2001.76|2013.88|2002.38|2013.24|2001.74|14
1736873570000|2025-01-14 16:52:50|2013.36|2001.86|2013.26|2001.76|2013.36|2001.86|2013.26|2001.76|15
1736873580000|2025-01-14 16:53:00|2013.2|2001.7|2013.19|2001.69|2013.74|2002.24|2013.07|2001.57|25
1736873590000|2025-01-14 16:53:10|2013.12|2001.62|2012.77|2001.27|2013.12|2001.62|2012.77|2001.27|14
1736873600000|2025-01-14 16:53:20|2012.76|2001.26|2012.75|2001.25|2012.76|2001.26|2012.75|2001.25|2
1736873620000|2025-01-14 16:53:40|2012.88|2001.38|2013.05|2001.55|2013.09|2001.59|2012.88|2001.38|5
1736873630000|2025-01-14 16:53:50|2013|2001.5|2013.02|2001.52|2013.17|2001.67|2012.97|2001.47|20
1736873640000|2025-01-14 16:54:00|2013.06|2001.56|2012.86|2001.36|2013.07|2001.57|2012.86|2001.36|11
1736873650000|2025-01-14 16:54:10|2013.07|2001.57|2013.87|2002.37|2013.87|2002.37|2013.07|2001.57|12
1736873660000|2025-01-14 16:54:20|2013.97|2002.47|2013.44|2001.94|2014.16|2002.66|2013.32|2001.82|23
1736873670000|2025-01-14 16:54:30|2013.23|2001.73|2013.25|2001.75|2013.43|2001.93|2013.16|2001.66|25
1736873680000|2025-01-14 16:54:40|2013.28|2001.78|2013.15|2001.65|2013.33|2001.83|2013.15|2001.65|9
1736873690000|2025-01-14 16:54:50|2013.23|2001.73|2013.29|2001.79|2013.29|2001.79|2013.18|2001.68|7
1736873700000|2025-01-14 16:55:00|2013.28|2001.78|2013.28|2001.78|2013.35|2001.85|2013.17|2001.67|22
1736873710000|2025-01-14 16:55:10|2013.24|2001.74|2014.15|2002.65|2014.15|2002.65|2013.24|2001.74|15
1736873720000|2025-01-14 16:55:20|2014.25|2002.75|2014.34|2002.84|2014.34|2002.84|2014.25|2002.75|4
1736873730000|2025-01-14 16:55:30|2014.39|2002.89|2014.44|2002.94|2014.44|2002.94|2014.39|2002.89|2
1736873760000|2025-01-14 16:56:00|2014.45|2002.95|2015.69|2004.19|2015.69|2004.19|2014.45|2002.95|6
1736873830000|2025-01-14 16:57:10|2014.95|2003.45|2014.55|2003.05|2014.95|2003.45|2014.54|2003.04|17
1736873840000|2025-01-14 16:57:20|2014.32|2002.82|2015.51|2004.01|2015.51|2004.01|2014.29|2002.79|20
1736873850000|2025-01-14 16:57:30|2015.56|2004.06|2015.37|2003.87|2015.6|2004.1|2015.02|2003.52|21
1736873860000|2025-01-14 16:57:40|2015.32|2003.82|2015.21|2003.71|2015.32|2003.82|2015.06|2003.56|17
1736873870000|2025-01-14 16:57:50|2015.22|2003.72|2014.92|2003.42|2015.22|2003.72|2014.88|2003.38|20
1736873880000|2025-01-14 16:58:00|2014.97|2003.47|2014.25|2002.75|2015.03|2003.53|2014.25|2002.75|16
1736873890000|2025-01-14 16:58:10|2014.28|2002.78|2015.01|2003.51|2015.01|2003.51|2014.28|2002.78|23
1736873900000|2025-01-14 16:58:20|2014.94|2003.44|2014.71|2003.21|2014.98|2003.48|2014.4|2002.9|17
1736873910000|2025-01-14 16:58:30|2014.87|2003.37|2014.78|2003.28|2014.9|2003.4|2014.78|2003.28|20
1736873920000|2025-01-14 16:58:40|2014.83|2003.33|2015.69|2004.19|2015.69|2004.19|2014.83|2003.33|11
1736873960000|2025-01-14 16:59:20|2015.67|2004.17|2015.48|2003.98|2015.67|2004.17|2015.48|2003.98|9
1736873970000|2025-01-14 16:59:30|2015.33|2003.83|2015.46|2003.96|2015.59|2004.09|2014.86|2003.36|11
1736873980000|2025-01-14 16:59:40|2015.41|2003.91|2015.66|2004.16|2015.66|2004.16|2015.36|2003.86|17
1736873990000|2025-01-14 16:59:50|2015.67|2004.17|2015.67|2004.17|2015.69|2004.19|2015.61|2004.11|7
1736874000000|2025-01-14 17:00:00|2015.61|2004.11|2015.64|2004.14|2015.66|2004.16|2015.6|2004.1|4
1736874010000|2025-01-14 17:00:10|2015.67|2004.17|2015.64|2004.14|2015.69|2004.19|2015.64|2004.14|7
1736874030000|2025-01-14 17:00:30|2015.49|2003.99|2012.84|2001.34|2015.49|2003.99|2012.84|2001.34|19
1736874040000|2025-01-14 17:00:40|2012.79|2001.29|2012.75|2001.25|2012.79|2001.29|2012.75|2001.25|4
1736874060000|2025-01-14 17:01:00|2012.05|2000.55|2011.89|2000.39|2012.05|2000.55|2010.45|1998.95|18
1736874070000|2025-01-14 17:01:10|2011.86|2000.36|2013.22|2001.72|2013.22|2001.72|2011.66|2000.16|22
1736874080000|2025-01-14 17:01:20|2013.17|2001.67|2013.27|2001.77|2013.27|2001.77|2013.17|2001.67|11
1736874090000|2025-01-14 17:01:30|2013.25|2001.75|2013.22|2001.72|2013.25|2001.75|2012.5|2001|17
1736874100000|2025-01-14 17:01:40|2013.09|2001.59|2013.27|2001.77|2013.27|2001.77|2013.09|2001.59|6
1736874110000|2025-01-14 17:01:50|2013.03|2001.53|2013.27|2001.77|2013.27|2001.77|2012.89|2001.39|4
1736874120000|2025-01-14 17:02:00|2013.11|2001.61|2013.05|2001.55|2013.11|2001.61|2012.94|2001.44|6
1736874130000|2025-01-14 17:02:10|2013.02|2001.52|2013.27|2001.77|2013.27|2001.77|2012.96|2001.46|19
1736874140000|2025-01-14 17:02:20|2013.17|2001.67|2012.84|2001.34|2013.17|2001.67|2011.98|2000.48|30
1736874150000|2025-01-14 17:02:30|2012.87|2001.37|2011.81|2000.31|2012.87|2001.37|2011.81|2000.31|21
1736874160000|2025-01-14 17:02:40|2011.73|2000.23|2011.42|1999.92|2012.1|2000.6|2011.42|1999.92|24
1736874170000|2025-01-14 17:02:50|2011.39|1999.89|2011.13|1999.63|2011.81|2000.31|2011.08|1999.58|23
1736874180000|2025-01-14 17:03:00|2011.08|1999.58|2011.43|1999.93|2011.67|2000.17|2010.23|1998.73|25
1736874190000|2025-01-14 17:03:10|2011.39|1999.89|2010.3|1998.8|2011.39|1999.89|2010.06|1998.56|26
1736874200000|2025-01-14 17:03:20|2010.32|1998.82|2009.95|1998.45|2010.4|1998.9|2009.95|1998.45|18
1736874210000|2025-01-14 17:03:30|2009.92|1998.42|2010.01|1998.51|2010.02|1998.52|2009.8|1998.3|19
1736874220000|2025-01-14 17:03:40|2010|1998.5|2010.02|1998.52|2010.02|1998.52|2009.38|1997.88|23
1736874230000|2025-01-14 17:03:50|2010.01|1998.51|2009.26|1997.76|2010.01|1998.51|2009.26|1997.76|20
1736874240000|2025-01-14 17:04:00|2009.25|1997.75|2008.98|1997.48|2009.85|1998.35|2008.62|1997.12|27
1736874250000|2025-01-14 17:04:10|2008.93|1997.43|2009.47|1997.97|2009.47|1997.97|2008.87|1997.37|22
1736874260000|2025-01-14 17:04:20|2009.68|1998.18|2009.98|1998.48|2010.09|1998.59|2009.68|1998.18|25
1736874270000|2025-01-14 17:04:30|2009.97|1998.47|2010.67|1999.17|2010.67|1999.17|2009.65|1998.15|16
1736874280000|2025-01-14 17:04:40|2011.16|1999.66|2011.52|2000.02|2011.61|2000.11|2011.16|1999.66|14
1736874290000|2025-01-14 17:04:50|2011.53|2000.03|2011.65|2000.15|2011.65|2000.15|2011.52|2000.02|5
1736874300000|2025-01-14 17:05:00|2012.25|2000.75|2011.67|2000.17|2012.44|2000.94|2011.62|2000.12|13
1736874310000|2025-01-14 17:05:10|2011.66|2000.16|2013.02|2001.52|2013.02|2001.52|2011.56|2000.06|28
1736874320000|2025-01-14 17:05:20|2013.03|2001.53|2013.27|2001.77|2013.27|2001.77|2012.92|2001.42|19
1736874330000|2025-01-14 17:05:30|2013.14|2001.64|2013.14|2001.64|2013.14|2001.64|2013.14|2001.64|1
1736874340000|2025-01-14 17:05:40|2013.13|2001.63|2013.04|2001.54|2013.13|2001.63|2012.84|2001.34|19
1736874350000|2025-01-14 17:05:50|2013.12|2001.62|2012.85|2001.35|2013.12|2001.62|2012.85|2001.35|14
1736874360000|2025-01-14 17:06:00|2012.93|2001.43|2012.09|2000.59|2012.96|2001.46|2012.09|2000.59|14
1736874370000|2025-01-14 17:06:10|2012.21|2000.71|2013.04|2001.54|2013.04|2001.54|2012.19|2000.69|15
1736874380000|2025-01-14 17:06:20|2013.14|2001.64|2013.1|2001.6|2013.21|2001.71|2012.79|2001.29|11
1736874390000|2025-01-14 17:06:30|2013.11|2001.61|2013.27|2001.77|2013.27|2001.77|2013.11|2001.61|8
1736874400000|2025-01-14 17:06:40|2013.48|2001.98|2014.87|2003.37|2014.87|2003.37|2013.48|2001.98|5
1736874410000|2025-01-14 17:06:50|2014.9|2003.4|2015.5|2004|2015.5|2004|2014.9|2003.4|6
1736874420000|2025-01-14 17:07:00|2015.88|2004.38|2016.26|2004.76|2016.26|2004.76|2015.88|2004.38|2
1736874430000|2025-01-14 17:07:10|2016.42|2004.92|2016.97|2005.47|2016.97|2005.47|2016.42|2004.92|8
1736874440000|2025-01-14 17:07:20|2017.38|2005.88|2017.83|2006.33|2017.83|2006.33|2017.38|2005.88|3
1736874460000|2025-01-14 17:07:40|2018.24|2006.74|2018.79|2007.29|2018.79|2007.29|2018.24|2006.74|4
1736874470000|2025-01-14 17:07:50|2018.9|2007.4|2020.68|2009.18|2020.93|2009.43|2018.9|2007.4|17
1736874480000|2025-01-14 17:08:00|2020.63|2009.13|2020.71|2009.21|2020.71|2009.21|2020.47|2008.97|7
1736874490000|2025-01-14 17:08:10|2020.74|2009.24|2020.92|2009.42|2021.06|2009.56|2020.74|2009.24|17
1736874500000|2025-01-14 17:08:20|2020.8|2009.3|2019.63|2008.13|2020.8|2009.3|2019.51|2008.01|18
1736874510000|2025-01-14 17:08:30|2019.78|2008.28|2019.12|2007.62|2019.78|2008.28|2019.12|2007.62|17
1736874520000|2025-01-14 17:08:40|2019.14|2007.64|2020.14|2008.64|2020.17|2008.67|2019|2007.5|18
1736874530000|2025-01-14 17:08:50|2020.2|2008.7|2020.32|2008.82|2020.5|2009|2019.98|2008.48|17
1736874540000|2025-01-14 17:09:00|2020.19|2008.69|2020.5|2009|2020.54|2009.04|2020.16|2008.66|25
1736874550000|2025-01-14 17:09:10|2020.49|2008.99|2020.55|2009.05|2020.63|2009.13|2020.49|2008.99|9
1736874560000|2025-01-14 17:09:20|2020.51|2009.01|2020.54|2009.04|2020.54|2009.04|2020.43|2008.93|7
1736874570000|2025-01-14 17:09:30|2020.58|2009.08|2020.63|2009.13|2020.63|2009.13|2020.5|2009|8
1736874580000|2025-01-14 17:09:40|2020.56|2009.06|2020.63|2009.13|2020.63|2009.13|2020.48|2008.98|7
1736874590000|2025-01-14 17:09:50|2020.96|2009.46|2020.97|2009.47|2020.97|2009.47|2020.96|2009.46|2
1736874600000|2025-01-14 17:10:00|2020.96|2009.46|2021.62|2010.12|2021.62|2010.12|2020.86|2009.36|17
1736874610000|2025-01-14 17:10:10|2021.63|2010.13|2022.55|2011.05|2022.77|2011.27|2021.63|2010.13|13
1736874620000|2025-01-14 17:10:20|2022.65|2011.15|2022.89|2011.39|2022.95|2011.45|2022.64|2011.14|17
1736874630000|2025-01-14 17:10:30|2022.74|2011.24|2022.48|2010.98|2022.74|2011.24|2022.25|2010.75|15
1736874640000|2025-01-14 17:10:40|2022.43|2010.93|2022|2010.5|2022.51|2011.01|2022|2010.5|15
1736874650000|2025-01-14 17:10:50|2021.95|2010.45|2020.84|2009.34|2021.95|2010.45|2020.72|2009.22|15
1736874660000|2025-01-14 17:11:00|2020.88|2009.38|2021.17|2009.67|2021.43|2009.93|2020.88|2009.38|18
1736874670000|2025-01-14 17:11:10|2021.11|2009.61|2022|2010.5|2022.19|2010.69|2020.87|2009.37|22
1736874680000|2025-01-14 17:11:20|2022.05|2010.55|2022.95|2011.45|2022.95|2011.45|2021.85|2010.35|16
1736874700000|2025-01-14 17:11:40|2022.93|2011.43|2022.93|2011.43|2022.93|2011.43|2022.93|2011.43|1
1736874720000|2025-01-14 17:12:00|2022.95|2011.45|2022.95|2011.45|2022.95|2011.45|2022.93|2011.43|4
1736874730000|2025-01-14 17:12:10|2023.45|2011.95|2024.23|2012.73|2024.23|2012.73|2023.45|2011.95|12
1736874740000|2025-01-14 17:12:20|2024.1|2012.6|2023.85|2012.35|2024.1|2012.6|2023.85|2012.35|10
1736874750000|2025-01-14 17:12:30|2023.86|2012.36|2024.23|2012.73|2024.23|2012.73|2023.86|2012.36|9
1736874800000|2025-01-14 17:13:20|2023.91|2012.41|2023.86|2012.36|2023.91|2012.41|2023.78|2012.28|3
1736874810000|2025-01-14 17:13:30|2024.02|2012.52|2024.23|2012.73|2024.23|2012.73|2024|2012.5|6
1736874820000|2025-01-14 17:13:40|2024.49|2012.99|2024.77|2013.27|2024.77|2013.27|2024.49|2012.99|2
1736874830000|2025-01-14 17:13:50|2024.88|2013.38|2027.2|2015.7|2027.2|2015.7|2024.88|2013.38|8
1736874850000|2025-01-14 17:14:10|2026.83|2015.33|2026.12|2014.62|2026.83|2015.33|2026.08|2014.58|9
1736874860000|2025-01-14 17:14:20|2026.09|2014.59|2026.19|2014.69|2026.3|2014.8|2026.05|2014.55|10
1736874870000|2025-01-14 17:14:30|2026.16|2014.66|2025.44|2013.94|2026.16|2014.66|2025.4|2013.9|14
1736874880000|2025-01-14 17:14:40|2025.47|2013.97|2026.39|2014.89|2026.39|2014.89|2025.47|2013.97|17
1736874890000|2025-01-14 17:14:50|2026.4|2014.9|2026.17|2014.67|2026.47|2014.97|2026.12|2014.62|12
1736874900000|2025-01-14 17:15:00|2026.22|2014.72|2025.24|2013.74|2026.22|2014.72|2025.24|2013.74|13
1736874910000|2025-01-14 17:15:10|2025.29|2013.79|2025.47|2013.97|2025.52|2014.02|2025.2|2013.7|10
1736874920000|2025-01-14 17:15:20|2025.37|2013.87|2025.2|2013.7|2025.37|2013.87|2025.2|2013.7|4
1736874950000|2025-01-14 17:15:50|2024.25|2012.75|2023.92|2012.42|2024.25|2012.75|2023.36|2011.86|19
1736874960000|2025-01-14 17:16:00|2023.83|2012.33|2023.88|2012.38|2023.9|2012.4|2023.14|2011.64|24
1736874970000|2025-01-14 17:16:10|2023.9|2012.4|2024.95|2013.45|2024.95|2013.45|2023.9|2012.4|23
1736874980000|2025-01-14 17:16:20|2025.07|2013.57|2025.68|2014.18|2025.68|2014.18|2025.07|2013.57|5
1736874990000|2025-01-14 17:16:30|2025.7|2014.2|2026.83|2015.33|2026.83|2015.33|2025.7|2014.2|2
1736875000000|2025-01-14 17:16:40|2027.01|2015.51|2029.34|2017.84|2029.34|2017.84|2027.01|2015.51|11
1736875010000|2025-01-14 17:16:50|2029.87|2018.37|2029.69|2018.19|2030.11|2018.61|2029.69|2018.19|9
1736875020000|2025-01-14 17:17:00|2029.64|2018.14|2029.81|2018.31|2029.84|2018.34|2028.88|2017.38|21
1736875030000|2025-01-14 17:17:10|2030.14|2018.64|2030.77|2019.27|2030.84|2019.34|2030.14|2018.64|19
1736875040000|2025-01-14 17:17:20|2030.73|2019.23|2031.58|2020.08|2031.82|2020.32|2030.72|2019.22|18
1736875050000|2025-01-14 17:17:30|2031.64|2020.14|2031.82|2020.32|2031.84|2020.34|2031.58|2020.08|18
1736875060000|2025-01-14 17:17:40|2031.83|2020.33|2032.24|2020.74|2032.66|2021.16|2031.82|2020.32|22
1736875070000|2025-01-14 17:17:50|2032.2|2020.7|2032.38|2020.88|2032.74|2021.24|2032.2|2020.7|19
1736875080000|2025-01-14 17:18:00|2032.21|2020.71|2032.21|2020.71|2032.33|2020.83|2032.21|2020.71|12
1736875090000|2025-01-14 17:18:10|2032.23|2020.73|2031.9|2020.4|2032.23|2020.73|2031.9|2020.4|11
1736875100000|2025-01-14 17:18:20|2032.08|2020.58|2033.39|2021.89|2033.44|2021.94|2032.08|2020.58|18
1736875110000|2025-01-14 17:18:30|2033.4|2021.9|2033.4|2021.9|2033.4|2021.9|2033.36|2021.86|8
1736875120000|2025-01-14 17:18:40|2033.39|2021.89|2033.44|2021.94|2033.44|2021.94|2033.39|2021.89|3
1736875130000|2025-01-14 17:18:50|2033.4|2021.9|2031.43|2019.93|2033.4|2021.9|2031.38|2019.88|18
1736875140000|2025-01-14 17:19:00|2031.34|2019.84|2029.52|2018.02|2031.34|2019.84|2029.18|2017.68|21
1736875150000|2025-01-14 17:19:10|2029.47|2017.97|2030.27|2018.77|2030.44|2018.94|2029.19|2017.69|26
1736875160000|2025-01-14 17:19:20|2030.17|2018.67|2029.7|2018.2|2030.17|2018.67|2029.7|2018.2|9
1736875170000|2025-01-14 17:19:30|2029.43|2017.93|2028.31|2016.81|2029.43|2017.93|2027.96|2016.46|22
1736875180000|2025-01-14 17:19:40|2028.36|2016.86|2028.82|2017.32|2029.06|2017.56|2028.35|2016.85|27
1736875190000|2025-01-14 17:19:50|2028.76|2017.26|2028.12|2016.62|2028.76|2017.26|2027.99|2016.49|23
1736875200000|2025-01-14 17:20:00|2028.07|2016.57|2027.25|2015.75|2028.07|2016.57|2027.2|2015.7|25
1736875210000|2025-01-14 17:20:10|2027.24|2015.74|2024.93|2013.43|2027.24|2015.74|2024.93|2013.43|22
1736875220000|2025-01-14 17:20:20|2024.97|2013.47|2025.76|2014.26|2025.83|2014.33|2024.4|2012.9|27
1736875230000|2025-01-14 17:20:30|2025.7|2014.2|2025.43|2013.93|2025.7|2014.2|2025.15|2013.65|26
1736875240000|2025-01-14 17:20:40|2025.28|2013.78|2024.56|2013.06|2025.28|2013.78|2024.39|2012.89|27
1736875250000|2025-01-14 17:20:50|2024.51|2013.01|2023.95|2012.45|2024.63|2013.13|2023.71|2012.21|27
1736875260000|2025-01-14 17:21:00|2023.77|2012.27|2020.51|2009.01|2024.26|2012.76|2020.51|2009.01|30
1736875270000|2025-01-14 17:21:10|2020.46|2008.96|2019.64|2008.14|2020.49|2008.99|2019.57|2008.07|26
1736875280000|2025-01-14 17:21:20|2019.9|2008.4|2018.42|2006.92|2019.96|2008.46|2018.22|2006.72|28
1736875290000|2025-01-14 17:21:30|2018.34|2006.84|2019.08|2007.58|2019.13|2007.63|2017.89|2006.39|25
1736875300000|2025-01-14 17:21:40|2019.07|2007.57|2018.78|2007.28|2019.07|2007.57|2018.01|2006.51|28
1736875310000|2025-01-14 17:21:50|2018.86|2007.36|2018.99|2007.49|2019.16|2007.66|2018.86|2007.36|24
1736875320000|2025-01-14 17:22:00|2018.96|2007.46|2017.52|2006.02|2019.07|2007.57|2017.44|2005.94|25
1736875330000|2025-01-14 17:22:10|2017.51|2006.01|2017.69|2006.19|2018.19|2006.69|2017.49|2005.99|22
1736875340000|2025-01-14 17:22:20|2017.56|2006.06|2017.42|2005.92|2018.28|2006.78|2017.42|2005.92|22
1736875350000|2025-01-14 17:22:30|2017.37|2005.87|2016.54|2005.04|2017.37|2005.87|2016.14|2004.64|22
1736875360000|2025-01-14 17:22:40|2017.07|2005.57|2017.42|2005.92|2017.42|2005.92|2017.04|2005.54|13
1736875370000|2025-01-14 17:22:50|2018.09|2006.59|2017.73|2006.23|2018.09|2006.59|2017.34|2005.84|22
1736875380000|2025-01-14 17:23:00|2017.97|2006.47|2018.14|2006.64|2018.18|2006.68|2017.21|2005.71|30
1736875390000|2025-01-14 17:23:10|2018.11|2006.61|2017.2|2005.7|2018.11|2006.61|2017.12|2005.62|21
1736875400000|2025-01-14 17:23:20|2017.19|2005.69|2017.42|2005.92|2017.45|2005.95|2016.81|2005.31|14
1736875410000|2025-01-14 17:23:30|2017.41|2005.91|2018.58|2007.08|2018.63|2007.13|2017.41|2005.91|24
1736875420000|2025-01-14 17:23:40|2018.56|2007.06|2018.3|2006.8|2018.58|2007.08|2018.11|2006.61|21
1736875430000|2025-01-14 17:23:50|2018.35|2006.85|2018.25|2006.75|2018.67|2007.17|2018.24|2006.74|10
1736875440000|2025-01-14 17:24:00|2018.29|2006.79|2018.67|2007.17|2018.67|2007.17|2018.29|2006.79|8
1736875480000|2025-01-14 17:24:40|2018.77|2007.27|2018.91|2007.41|2018.91|2007.41|2018.77|2007.27|2
1736875490000|2025-01-14 17:24:50|2019|2007.5|2020.58|2009.08|2020.58|2009.08|2019|2007.5|7
1736875500000|2025-01-14 17:25:00|2020.6|2009.1|2021.05|2009.55|2021.05|2009.55|2020.6|2009.1|4
1736875540000|2025-01-14 17:25:40|2020.75|2009.25|2021.05|2009.55|2021.05|2009.55|2020.29|2008.79|16
1736875550000|2025-01-14 17:25:50|2021.01|2009.51|2021.02|2009.52|2021.05|2009.55|2021.01|2009.51|6
1736875560000|2025-01-14 17:26:00|2021.01|2009.51|2021.05|2009.55|2021.05|2009.55|2021.01|2009.51|2
1736875580000|2025-01-14 17:26:20|2021.01|2009.51|2021.05|2009.55|2021.05|2009.55|2021.01|2009.51|2
1736875610000|2025-01-14 17:26:50|2021.8|2010.3|2022.55|2011.05|2022.55|2011.05|2021.8|2010.3|3
1736875620000|2025-01-14 17:27:00|2022.63|2011.13|2023.77|2012.27|2023.77|2012.27|2022.63|2011.13|9
1736875650000|2025-01-14 17:27:30|2023.29|2011.79|2023.29|2011.79|2023.29|2011.79|2023.29|2011.79|1
1736875660000|2025-01-14 17:27:40|2023.11|2011.61|2022.85|2011.35|2023.24|2011.74|2022.85|2011.35|13
1736875670000|2025-01-14 17:27:50|2022.8|2011.3|2022.98|2011.48|2022.98|2011.48|2022.8|2011.3|8
1736875680000|2025-01-14 17:28:00|2022.88|2011.38|2023.43|2011.93|2023.43|2011.93|2022.43|2010.93|20
1736875690000|2025-01-14 17:28:10|2023.37|2011.87|2023.73|2012.23|2023.75|2012.25|2023.37|2011.87|17
1736875700000|2025-01-14 17:28:20|2023.75|2012.25|2023.77|2012.27|2023.77|2012.27|2023.75|2012.25|3
1736875730000|2025-01-14 17:28:50|2023.82|2012.32|2023.89|2012.39|2023.89|2012.39|2023.82|2012.32|2
1736875740000|2025-01-14 17:29:00|2024.19|2012.69|2025.35|2013.85|2025.35|2013.85|2024.19|2012.69|5
1736875750000|2025-01-14 17:29:10|2025.44|2013.94|2025.83|2014.33|2025.83|2014.33|2025.44|2013.94|3
1736875760000|2025-01-14 17:29:20|2025.9|2014.4|2025.97|2014.47|2025.97|2014.47|2025.9|2014.4|2
1736875780000|2025-01-14 17:29:40|2026.08|2014.58|2026.08|2014.58|2026.08|2014.58|2026.08|2014.58|1
1736875790000|2025-01-14 17:29:50|2026.07|2014.57|2026.08|2014.58|2026.08|2014.58|2026.06|2014.56|6
1736875800000|2025-01-14 17:30:00|2026.11|2014.61|2026.17|2014.67|2026.17|2014.67|2025.71|2014.21|16
1736875810000|2025-01-14 17:30:10|2026.18|2014.68|2027.02|2015.52|2027.02|2015.52|2026.18|2014.68|16
1736875850000|2025-01-14 17:30:50|2026.75|2015.25|2025.75|2014.25|2026.76|2015.26|2025.75|2014.25|11
1736875860000|2025-01-14 17:31:00|2025.76|2014.26|2025.75|2014.25|2025.76|2014.26|2025.75|2014.25|2
1736875890000|2025-01-14 17:31:30|2025.76|2014.26|2025.8|2014.3|2025.81|2014.31|2025.75|2014.25|7
1736875900000|2025-01-14 17:31:40|2025.75|2014.25|2025.75|2014.25|2025.83|2014.33|2025.75|2014.25|8
1736875910000|2025-01-14 17:31:50|2025.81|2014.31|2025.75|2014.25|2025.81|2014.31|2025.75|2014.25|5
1736875920000|2025-01-14 17:32:00|2025.81|2014.31|2025.75|2014.25|2025.81|2014.31|2025.75|2014.25|3
1736875980000|2025-01-14 17:33:00|2025.81|2014.31|2025.87|2014.37|2025.87|2014.37|2025.81|2014.31|2
1736875990000|2025-01-14 17:33:10|2026.53|2015.03|2026.53|2015.03|2026.53|2015.03|2026.53|2015.03|1
1736876000000|2025-01-14 17:33:20|2026.57|2015.07|2026.57|2015.07|2026.57|2015.07|2026.57|2015.07|1
1736876020000|2025-01-14 17:33:40|2026.56|2015.06|2026.57|2015.07|2026.57|2015.07|2025.86|2014.36|19
1736876030000|2025-01-14 17:33:50|2026.41|2014.91|2026.57|2015.07|2026.57|2015.07|2026.41|2014.91|8
1736876040000|2025-01-14 17:34:00|2026.41|2014.91|2025.75|2014.25|2026.41|2014.91|2025.75|2014.25|6
1736876060000|2025-01-14 17:34:20|2024.31|2012.81|2023.61|2012.11|2024.31|2012.81|2023.55|2012.05|19
1736876070000|2025-01-14 17:34:30|2023.6|2012.1|2022.54|2011.04|2023.6|2012.1|2022.49|2010.99|15
1736876080000|2025-01-14 17:34:40|2022.53|2011.03|2022.11|2010.61|2022.61|2011.11|2021.41|2009.91|15
1736876090000|2025-01-14 17:34:50|2022.14|2010.64|2021.47|2009.97|2022.14|2010.64|2021.47|2009.97|30
1736876100000|2025-01-14 17:35:00|2021.44|2009.94|2020.69|2009.19|2021.6|2010.1|2020.69|2009.19|33
1736876110000|2025-01-14 17:35:10|2020.64|2009.14|2019.38|2007.88|2020.64|2009.14|2019.38|2007.88|17
1736876120000|2025-01-14 17:35:20|2019.61|2008.11|2018.3|2006.8|2019.61|2008.11|2018.01|2006.51|31
1736876130000|2025-01-14 17:35:30|2018.21|2006.71|2019.96|2008.46|2019.96|2008.46|2018.16|2006.66|27
1736876140000|2025-01-14 17:35:40|2019.85|2008.35|2019.04|2007.54|2020.06|2008.56|2019.04|2007.54|20
1736876150000|2025-01-14 17:35:50|2019.14|2007.64|2019.14|2007.64|2019.54|2008.04|2018.98|2007.48|22
1736876160000|2025-01-14 17:36:00|2019.16|2007.66|2021.97|2010.47|2021.97|2010.47|2019.16|2007.66|24
1736876170000|2025-01-14 17:36:10|2021.92|2010.42|2022.47|2010.97|2022.47|2010.97|2021.92|2010.42|9
1736876180000|2025-01-14 17:36:20|2023.11|2011.61|2023.75|2012.25|2023.75|2012.25|2023.11|2011.61|3
1736876190000|2025-01-14 17:36:30|2024.03|2012.53|2025.32|2013.82|2025.32|2013.82|2024.03|2012.53|4
1736876200000|2025-01-14 17:36:40|2026|2014.5|2024.88|2013.38|2026|2014.5|2024.88|2013.38|15
1736876210000|2025-01-14 17:36:50|2025.02|2013.52|2024.41|2012.91|2025.08|2013.58|2024.31|2012.81|17
1736876220000|2025-01-14 17:37:00|2024.38|2012.88|2024.13|2012.63|2024.44|2012.94|2023.34|2011.84|29
1736876230000|2025-01-14 17:37:10|2023.93|2012.43|2023.49|2011.99|2024.1|2012.6|2023.49|2011.99|18
1736876240000|2025-01-14 17:37:20|2023.46|2011.96|2022.46|2010.96|2023.57|2012.07|2022.46|2010.96|24
1736876250000|2025-01-14 17:37:30|2022.45|2010.95|2024.07|2012.57|2024.07|2012.57|2022.45|2010.95|17
1736876260000|2025-01-14 17:37:40|2024.08|2012.58|2024.59|2013.09|2024.59|2013.09|2024.08|2012.58|6
1736876270000|2025-01-14 17:37:50|2024.5|2013|2024.54|2013.04|2024.55|2013.05|2024.5|2013|5
1736876280000|2025-01-14 17:38:00|2024.5|2013|2024.59|2013.09|2024.59|2013.09|2024.35|2012.85|8
1736876290000|2025-01-14 17:38:10|2024.55|2013.05|2023.78|2012.28|2024.55|2013.05|2023.37|2011.87|16
1736876300000|2025-01-14 17:38:20|2023.89|2012.39|2024.53|2013.03|2024.54|2013.04|2023.79|2012.29|25
1736876310000|2025-01-14 17:38:30|2024.54|2013.04|2024.59|2013.09|2024.59|2013.09|2024.54|2013.04|3
1736876320000|2025-01-14 17:38:40|2024.54|2013.04|2024.37|2012.87|2024.54|2013.04|2024.24|2012.74|8
1736876330000|2025-01-14 17:38:50|2024.43|2012.93|2023|2011.5|2024.43|2012.93|2022.95|2011.45|24
1736876340000|2025-01-14 17:39:00|2022.95|2011.45|2022.91|2011.41|2023.18|2011.68|2022.88|2011.38|19
1736876350000|2025-01-14 17:39:10|2022.94|2011.44|2023|2011.5|2023.44|2011.94|2022.86|2011.36|29
1736876360000|2025-01-14 17:39:20|2022.9|2011.4|2023.83|2012.33|2023.94|2012.44|2022.9|2011.4|24
1736876370000|2025-01-14 17:39:30|2023.78|2012.28|2024.45|2012.95|2024.45|2012.95|2023.75|2012.25|14
1736876400000|2025-01-14 17:40:00|2024.24|2012.74|2024|2012.5|2024.24|2012.74|2023.95|2012.45|5
1736876410000|2025-01-14 17:40:10|2024.09|2012.59|2024.27|2012.77|2024.27|2012.77|2024.08|2012.58|19
1736876420000|2025-01-14 17:40:20|2024.32|2012.82|2024.45|2012.95|2024.45|2012.95|2024.32|2012.82|5
1736876430000|2025-01-14 17:40:30|2024.31|2012.81|2023.99|2012.49|2024.31|2012.81|2023.93|2012.43|9
1736876440000|2025-01-14 17:40:40|2023.94|2012.44|2024.05|2012.55|2024.11|2012.61|2023.94|2012.44|7
1736876450000|2025-01-14 17:40:50|2024|2012.5|2024.19|2012.69|2024.23|2012.73|2024|2012.5|16
1736876460000|2025-01-14 17:41:00|2024.13|2012.63|2023.66|2012.16|2024.15|2012.65|2023.64|2012.14|25
1736876470000|2025-01-14 17:41:10|2023.76|2012.26|2024.45|2012.95|2024.45|2012.95|2023.76|2012.26|8
1736876480000|2025-01-14 17:41:20|2024.52|2013.02|2025.45|2013.95|2025.45|2013.95|2024.52|2013.02|2
1736876490000|2025-01-14 17:41:30|2025.63|2014.13|2025.81|2014.31|2025.81|2014.31|2025.63|2014.13|2
1736876500000|2025-01-14 17:41:40|2026.04|2014.54|2026.04|2014.54|2026.04|2014.54|2026.04|2014.54|1
1736876510000|2025-01-14 17:41:50|2026.28|2014.78|2026.82|2015.32|2026.82|2015.32|2026.28|2014.78|5
1736876520000|2025-01-14 17:42:00|2027.09|2015.59|2027.09|2015.59|2027.09|2015.59|2027.09|2015.59|1
1736876530000|2025-01-14 17:42:10|2027.69|2016.19|2028.25|2016.75|2028.25|2016.75|2027.69|2016.19|6
1736876540000|2025-01-14 17:42:20|2028.34|2016.84|2030.64|2019.14|2030.64|2019.14|2028.34|2016.84|10
1736876550000|2025-01-14 17:42:30|2031.64|2020.14|2031.64|2020.14|2031.64|2020.14|2031.64|2020.14|1
1736876590000|2025-01-14 17:43:10|2031.09|2019.59|2030.62|2019.12|2031.09|2019.59|2030.56|2019.06|13
1736876600000|2025-01-14 17:43:20|2030.79|2019.29|2030.71|2019.21|2031.12|2019.62|2030.62|2019.12|20
1736876610000|2025-01-14 17:43:30|2030.61|2019.11|2031.09|2019.59|2031.25|2019.75|2030.61|2019.11|20
1736876620000|2025-01-14 17:43:40|2031.42|2019.92|2031.02|2019.52|2031.48|2019.98|2030.91|2019.41|14
1736876630000|2025-01-14 17:43:50|2031.03|2019.53|2032.23|2020.73|2032.26|2020.76|2031.03|2019.53|24
1736876640000|2025-01-14 17:44:00|2032.24|2020.74|2032.22|2020.72|2032.3|2020.8|2032.21|2020.71|8
1736876650000|2025-01-14 17:44:10|2033.6|2022.1|2034.04|2022.54|2034.07|2022.57|2033.6|2022.1|6
1736876660000|2025-01-14 17:44:20|2034.01|2022.51|2033.71|2022.21|2034.07|2022.57|2033.71|2022.21|11
1736876670000|2025-01-14 17:44:30|2033.66|2022.16|2033.56|2022.06|2033.66|2022.16|2033.56|2022.06|4
1736876680000|2025-01-14 17:44:40|2033.36|2021.86|2032.78|2021.28|2033.36|2021.86|2032.78|2021.28|6
1736876690000|2025-01-14 17:44:50|2032.74|2021.24|2031.94|2020.44|2032.91|2021.41|2031.94|2020.44|16
1736876700000|2025-01-14 17:45:00|2031.83|2020.33|2030.53|2019.03|2031.94|2020.44|2030.47|2018.97|21
1736876710000|2025-01-14 17:45:10|2030.47|2018.97|2030.19|2018.69|2030.68|2019.18|2030.19|2018.69|20
1736876720000|2025-01-14 17:45:20|2030.14|2018.64|2029.04|2017.54|2030.19|2018.69|2029.04|2017.54|16
1736876730000|2025-01-14 17:45:30|2028.99|2017.49|2028.48|2016.98|2029.31|2017.81|2028.48|2016.98|18
1736876740000|2025-01-14 17:45:40|2028.49|2016.99|2029.28|2017.78|2029.42|2017.92|2028.49|2016.99|20
1736876750000|2025-01-14 17:45:50|2028.98|2017.48|2028.89|2017.39|2029|2017.5|2027.62|2016.12|26
1736876760000|2025-01-14 17:46:00|2028.82|2017.32|2030.36|2018.86|2030.36|2018.86|2028.3|2016.8|25
1736876770000|2025-01-14 17:46:10|2030.39|2018.89|2030.27|2018.77|2030.49|2018.99|2029.79|2018.29|22
1736876780000|2025-01-14 17:46:20|2030.32|2018.82|2030.17|2018.67|2030.58|2019.08|2030.02|2018.52|22
1736876790000|2025-01-14 17:46:30|2030.07|2018.57|2030.18|2018.68|2030.29|2018.79|2029.91|2018.41|20
1736876800000|2025-01-14 17:46:40|2030.21|2018.71|2030.42|2018.92|2030.62|2019.12|2030.16|2018.66|16
1736876810000|2025-01-14 17:46:50|2030.34|2018.84|2029.9|2018.4|2030.34|2018.84|2029.76|2018.26|15
1736876820000|2025-01-14 17:47:00|2029.93|2018.43|2030.4|2018.9|2030.56|2019.06|2029.93|2018.43|19
1736876830000|2025-01-14 17:47:10|2030.44|2018.94|2029.43|2017.93|2030.59|2019.09|2029.34|2017.84|18
1736876840000|2025-01-14 17:47:20|2029.49|2017.99|2029.75|2018.25|2030.09|2018.59|2029.49|2017.99|21
1736876850000|2025-01-14 17:47:30|2029.57|2018.07|2029.36|2017.86|2030.11|2018.61|2029.36|2017.86|34
1736876860000|2025-01-14 17:47:40|2029.37|2017.87|2029.44|2017.94|2030.17|2018.67|2029.37|2017.87|24
1736876870000|2025-01-14 17:47:50|2029.47|2017.97|2029.52|2018.02|2029.98|2018.48|2029.34|2017.84|21
1736876880000|2025-01-14 17:48:00|2029.47|2017.97|2030.41|2018.91|2030.45|2018.95|2029.36|2017.86|21
1736876890000|2025-01-14 17:48:10|2030.51|2019.01|2031.89|2020.39|2031.89|2020.39|2030.51|2019.01|10
1736876910000|2025-01-14 17:48:30|2032.3|2020.8|2032.71|2021.21|2032.71|2021.21|2032.3|2020.8|2
1736876920000|2025-01-14 17:48:40|2032.75|2021.25|2033.97|2022.47|2034.07|2022.57|2032.75|2021.25|5
1736876930000|2025-01-14 17:48:50|2033.35|2021.85|2033.99|2022.49|2034.07|2022.57|2033.35|2021.85|19
1736876940000|2025-01-14 17:49:00|2034.01|2022.51|2033.54|2022.04|2034.03|2022.53|2033.42|2021.92|16
1736876950000|2025-01-14 17:49:10|2033.75|2022.25|2033.15|2021.65|2033.75|2022.25|2033.15|2021.65|9
1736876960000|2025-01-14 17:49:20|2033.19|2021.69|2032.9|2021.4|2033.41|2021.91|2032.9|2021.4|12
1736876970000|2025-01-14 17:49:30|2032.43|2020.93|2031.19|2019.69|2032.43|2020.93|2030.97|2019.47|9
1736876980000|2025-01-14 17:49:40|2030.94|2019.44|2030.21|2018.71|2030.94|2019.44|2029.52|2018.02|21
1736876990000|2025-01-14 17:49:50|2030.18|2018.68|2030.07|2018.57|2030.32|2018.82|2029.9|2018.4|26
1736877000000|2025-01-14 17:50:00|2029.9|2018.4|2029.62|2018.12|2031.1|2019.6|2029.56|2018.06|22
1736877010000|2025-01-14 17:50:10|2029.63|2018.13|2030.19|2018.69|2030.41|2018.91|2029.49|2017.99|24
1736877020000|2025-01-14 17:50:20|2030.32|2018.82|2030.5|2019|2030.74|2019.24|2029.71|2018.21|30
1736877030000|2025-01-14 17:50:30|2030.29|2018.79|2030.23|2018.73|2030.33|2018.83|2029.56|2018.06|31
1736877040000|2025-01-14 17:50:40|2030.2|2018.7|2029.59|2018.09|2030.4|2018.9|2029.48|2017.98|21
1736877050000|2025-01-14 17:50:50|2029.67|2018.17|2029.41|2017.91|2029.76|2018.26|2029.37|2017.87|17
1736877060000|2025-01-14 17:51:00|2029.4|2017.9|2029.47|2017.97|2029.76|2018.26|2029.37|2017.87|17
1736877070000|2025-01-14 17:51:10|2029.72|2018.22|2030.31|2018.81|2030.31|2018.81|2029.55|2018.05|23
1736877080000|2025-01-14 17:51:20|2030.26|2018.76|2029.56|2018.06|2030.52|2019.02|2029.56|2018.06|22
1736877090000|2025-01-14 17:51:30|2029.48|2017.98|2030.34|2018.84|2030.39|2018.89|2029.38|2017.88|21
1736877100000|2025-01-14 17:51:40|2030.42|2018.92|2029.71|2018.21|2030.66|2019.16|2029.71|2018.21|16
1736877110000|2025-01-14 17:51:50|2029.62|2018.12|2029.54|2018.04|2029.62|2018.12|2029.37|2017.87|12
1736877120000|2025-01-14 17:52:00|2029.69|2018.19|2029.67|2018.17|2029.7|2018.2|2029.37|2017.87|19
1736877130000|2025-01-14 17:52:10|2029.65|2018.15|2029.76|2018.26|2029.76|2018.26|2029.65|2018.15|6
1736877140000|2025-01-14 17:52:20|2030.14|2018.64|2030.99|2019.49|2030.99|2019.49|2030.14|2018.64|9
1736877170000|2025-01-14 17:52:50|2031.02|2019.52|2031.06|2019.56|2031.06|2019.56|2031.02|2019.52|2
1736877200000|2025-01-14 17:53:20|2030.95|2019.45|2030.96|2019.46|2030.96|2019.46|2030.95|2019.45|6
1736877210000|2025-01-14 17:53:30|2030.97|2019.47|2030.27|2018.77|2030.97|2019.47|2030.27|2018.77|12
1736877220000|2025-01-14 17:53:40|2030.18|2018.68|2030.45|2018.95|2030.45|2018.95|2029.83|2018.33|19
1736877230000|2025-01-14 17:53:50|2030.41|2018.91|2030.14|2018.64|2030.58|2019.08|2029.89|2018.39|23
1736877240000|2025-01-14 17:54:00|2030.12|2018.62|2029.97|2018.47|2030.71|2019.21|2029.97|2018.47|24
1736877250000|2025-01-14 17:54:10|2029.93|2018.43|2030.13|2018.63|2030.17|2018.67|2029.88|2018.38|20
1736877260000|2025-01-14 17:54:20|2030.56|2019.06|2030.72|2019.22|2030.78|2019.28|2030.48|2018.98|29
1736877270000|2025-01-14 17:54:30|2030.71|2019.21|2030.73|2019.23|2030.89|2019.39|2030.59|2019.09|22
1736877280000|2025-01-14 17:54:40|2030.74|2019.24|2030.88|2019.38|2030.88|2019.38|2030.46|2018.96|24
1736877290000|2025-01-14 17:54:50|2030.87|2019.37|2030.75|2019.25|2030.94|2019.44|2030.68|2019.18|11
1736877300000|2025-01-14 17:55:00|2030.7|2019.2|2031.05|2019.55|2031.06|2019.56|2030.7|2019.2|16
1736877310000|2025-01-14 17:55:10|2031|2019.5|2029.92|2018.42|2031|2019.5|2029.92|2018.42|21
1736877320000|2025-01-14 17:55:20|2029.82|2018.32|2029.83|2018.33|2029.9|2018.4|2029.76|2018.26|6
1736877330000|2025-01-14 17:55:30|2029.82|2018.32|2029.76|2018.26|2029.85|2018.35|2029.76|2018.26|11
1736877340000|2025-01-14 17:55:40|2029.8|2018.3|2030.12|2018.62|2030.17|2018.67|2029.76|2018.26|9
1736877350000|2025-01-14 17:55:50|2030.05|2018.55|2030.11|2018.61|2030.75|2019.25|2030|2018.5|17
1736877360000|2025-01-14 17:56:00|2030.01|2018.51|2029.76|2018.26|2030.01|2018.51|2029.76|2018.26|6
1736877380000|2025-01-14 17:56:20|2029.56|2018.06|2027.42|2015.92|2029.56|2018.06|2027.37|2015.87|20
1736877390000|2025-01-14 17:56:30|2027.4|2015.9|2027.3|2015.8|2027.4|2015.9|2027.17|2015.67|21
1736877400000|2025-01-14 17:56:40|2027.25|2015.75|2026.4|2014.9|2027.3|2015.8|2025.85|2014.35|17
1736877410000|2025-01-14 17:56:50|2026.35|2014.85|2027.1|2015.6|2027.28|2015.78|2026.32|2014.82|18
1736877420000|2025-01-14 17:57:00|2027|2015.5|2027.46|2015.96|2027.49|2015.99|2026.39|2014.89|22
1736877430000|2025-01-14 17:57:10|2027.36|2015.86|2027.59|2016.09|2027.59|2016.09|2027.23|2015.73|11
1736877440000|2025-01-14 17:57:20|2027.55|2016.05|2027.33|2015.83|2027.55|2016.05|2027.17|2015.67|12
1736877450000|2025-01-14 17:57:30|2027.38|2015.88|2026.86|2015.36|2027.38|2015.88|2026.86|2015.36|20
1736877460000|2025-01-14 17:57:40|2026.92|2015.42|2027.24|2015.74|2027.34|2015.84|2026.86|2015.36|13
1736877470000|2025-01-14 17:57:50|2027.28|2015.78|2027.54|2016.04|2027.59|2016.09|2027.28|2015.78|10
1736877480000|2025-01-14 17:58:00|2027.55|2016.05|2027.59|2016.09|2027.59|2016.09|2027.55|2016.05|2
1736877490000|2025-01-14 17:58:10|2028.23|2016.73|2029.23|2017.73|2029.23|2017.73|2028.23|2016.73|4
1736877520000|2025-01-14 17:58:40|2028.85|2017.35|2028.7|2017.2|2028.85|2017.35|2028.7|2017.2|10
1736877530000|2025-01-14 17:58:50|2028.69|2017.19|2028.47|2016.97|2028.7|2017.2|2028.47|2016.97|9
1736877550000|2025-01-14 17:59:10|2028.66|2017.16|2028.77|2017.27|2028.81|2017.31|2028.66|2017.16|10
1736877560000|2025-01-14 17:59:20|2028.78|2017.28|2028.93|2017.43|2028.93|2017.43|2028.78|2017.28|5
1736877570000|2025-01-14 17:59:30|2029.08|2017.58|2029.23|2017.73|2029.23|2017.73|2029.08|2017.58|2
1736877600000|2025-01-14 18:00:00|2029.4|2017.9|2029.58|2018.08|2029.58|2018.08|2029.4|2017.9|2
1736877610000|2025-01-14 18:00:10|2030.81|2019.31|2030.81|2019.31|2030.81|2019.31|2030.81|2019.31|1
1736877620000|2025-01-14 18:00:20|2031.4|2019.9|2032|2020.5|2032|2020.5|2031.4|2019.9|4
1736877630000|2025-01-14 18:00:30|2032.04|2020.54|2032.5|2021|2032.5|2021|2032.04|2020.54|5
1736877640000|2025-01-14 18:00:40|2032.66|2021.16|2033.89|2022.39|2033.89|2022.39|2032.66|2021.16|3
1736877720000|2025-01-14 18:02:00|2033.91|2022.41|2033.89|2022.39|2033.93|2022.43|2033.89|2022.39|8
1736877730000|2025-01-14 18:02:10|2033.91|2022.41|2033.89|2022.39|2033.92|2022.42|2033.89|2022.39|5
1736877740000|2025-01-14 18:02:20|2033.91|2022.41|2033.94|2022.44|2033.94|2022.44|2033.89|2022.39|6
1736877760000|2025-01-14 18:02:40|2034.83|2023.33|2034.43|2022.93|2034.83|2023.33|2034.43|2022.93|7
1736877770000|2025-01-14 18:02:50|2034.46|2022.96|2034.19|2022.69|2034.66|2023.16|2034.19|2022.69|17
1736877780000|2025-01-14 18:03:00|2034.09|2022.59|2034.29|2022.79|2034.35|2022.85|2034.09|2022.59|9
1736877790000|2025-01-14 18:03:10|2034.25|2022.75|2034.18|2022.68|2034.34|2022.84|2034.18|2022.68|10
1736877800000|2025-01-14 18:03:20|2034.27|2022.77|2034.66|2023.16|2034.77|2023.27|2034.27|2022.77|22
1736877810000|2025-01-14 18:03:30|2034.8|2023.3|2034.88|2023.38|2035.11|2023.61|2034.8|2023.3|21
1736877820000|2025-01-14 18:03:40|2034.78|2023.28|2034.91|2023.41|2035.11|2023.61|2034.78|2023.28|15
1736877830000|2025-01-14 18:03:50|2034.9|2023.4|2035.3|2023.8|2035.3|2023.8|2034.87|2023.37|10
1736877840000|2025-01-14 18:04:00|2035.22|2023.72|2035.09|2023.59|2035.22|2023.72|2035.07|2023.57|10
1736877850000|2025-01-14 18:04:10|2035.15|2023.65|2034.87|2023.37|2035.15|2023.65|2034.78|2023.28|11
1736877860000|2025-01-14 18:04:20|2035.05|2023.55|2035.39|2023.89|2035.39|2023.89|2035.05|2023.55|7
1736877870000|2025-01-14 18:04:30|2035.76|2024.26|2035.6|2024.1|2035.85|2024.35|2035.53|2024.03|8
1736877880000|2025-01-14 18:04:40|2035.54|2024.04|2035.3|2023.8|2035.6|2024.1|2035.3|2023.8|23
1736877900000|2025-01-14 18:05:00|2035.04|2023.54|2035.62|2024.12|2035.62|2024.12|2034.78|2023.28|12
1736877910000|2025-01-14 18:05:10|2035.68|2024.18|2034.87|2023.37|2035.73|2024.23|2034.87|2023.37|19
1736877920000|2025-01-14 18:05:20|2034.8|2023.3|2033.91|2022.41|2034.87|2023.37|2033.91|2022.41|6
1736877930000|2025-01-14 18:05:30|2034.02|2022.52|2033.91|2022.41|2034.36|2022.86|2033.91|2022.41|13
1736877940000|2025-01-14 18:05:40|2033.96|2022.46|2034.2|2022.7|2034.26|2022.76|2033.91|2022.41|11
1736877950000|2025-01-14 18:05:50|2034.23|2022.73|2035.73|2024.23|2035.73|2024.23|2034.23|2022.73|21
1736877960000|2025-01-14 18:06:00|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|2035.64|2024.14|4
1736877970000|2025-01-14 18:06:10|2035.68|2024.18|2035.39|2023.89|2035.68|2024.18|2035.39|2023.89|13
1736877980000|2025-01-14 18:06:20|2035.3|2023.8|2034.38|2022.88|2035.3|2023.8|2033.92|2022.42|23
1736877990000|2025-01-14 18:06:30|2034.37|2022.87|2034.66|2023.16|2034.85|2023.35|2033.95|2022.45|20
1736878000000|2025-01-14 18:06:40|2034.77|2023.27|2034.13|2022.63|2034.77|2023.27|2033.94|2022.44|23
1736878010000|2025-01-14 18:06:50|2034.07|2022.57|2034.35|2022.85|2034.35|2022.85|2033.91|2022.41|21
1736878020000|2025-01-14 18:07:00|2034.45|2022.95|2035.53|2024.03|2035.55|2024.05|2034.45|2022.95|17
1736878030000|2025-01-14 18:07:10|2035.58|2024.08|2035.88|2024.38|2035.91|2024.41|2035.58|2024.08|13
1736878040000|2025-01-14 18:07:20|2035.91|2024.41|2035.91|2024.41|2035.91|2024.41|2035.53|2024.03|14
1736878050000|2025-01-14 18:07:30|2035.93|2024.43|2036.95|2025.45|2036.95|2025.45|2035.93|2024.43|6
1736878080000|2025-01-14 18:08:00|2036.9|2025.4|2035.8|2024.3|2036.9|2025.4|2035.67|2024.17|18
1736878090000|2025-01-14 18:08:10|2035.82|2024.32|2035.28|2023.78|2035.82|2024.32|2035.28|2023.78|21
1736878100000|2025-01-14 18:08:20|2035.25|2023.75|2035.4|2023.9|2035.5|2024|2034.36|2022.86|29
1736878110000|2025-01-14 18:08:30|2035.74|2024.24|2036.3|2024.8|2036.36|2024.86|2035.74|2024.24|22
1736878120000|2025-01-14 18:08:40|2036.46|2024.96|2036.79|2025.29|2036.83|2025.33|2036.46|2024.96|13
1736878130000|2025-01-14 18:08:50|2036.8|2025.3|2037.98|2026.48|2037.98|2026.48|2036.79|2025.29|11
1736878140000|2025-01-14 18:09:00|2038.06|2026.56|2037.22|2025.72|2038.14|2026.64|2037.22|2025.72|26
1736878150000|2025-01-14 18:09:10|2037.17|2025.67|2036.15|2024.65|2037.17|2025.67|2036.15|2024.65|16
1736878160000|2025-01-14 18:09:20|2036.1|2024.6|2035.77|2024.27|2036.1|2024.6|2035.77|2024.27|8
1736878170000|2025-01-14 18:09:30|2035.07|2023.57|2034.75|2023.25|2035.11|2023.61|2034.75|2023.25|20
1736878210000|2025-01-14 18:10:10|2034.33|2022.83|2033.91|2022.41|2034.33|2022.83|2033.91|2022.41|2
1736878220000|2025-01-14 18:10:20|2032.99|2021.49|2032.6|2021.1|2032.99|2021.49|2032.6|2021.1|3
1736878230000|2025-01-14 18:10:30|2032.59|2021.09|2032.07|2020.57|2032.59|2021.09|2032.07|2020.57|19
1736878240000|2025-01-14 18:10:40|2031.61|2020.11|2031.53|2020.03|2032.4|2020.9|2031.53|2020.03|17
1736878250000|2025-01-14 18:10:50|2031.37|2019.87|2030.61|2019.11|2031.42|2019.92|2030.61|2019.11|23
1736878260000|2025-01-14 18:11:00|2030.65|2019.15|2029.7|2018.2|2030.65|2019.15|2029.25|2017.75|17
1736878270000|2025-01-14 18:11:10|2030.26|2018.76|2030.57|2019.07|2031.28|2019.78|2030.26|2018.76|32
1736878280000|2025-01-14 18:11:20|2031.06|2019.56|2031.48|2019.98|2031.61|2020.11|2031.06|2019.56|27
1736878290000|2025-01-14 18:11:30|2031.53|2020.03|2030.52|2019.02|2031.53|2020.03|2030.31|2018.81|25
1736878300000|2025-01-14 18:11:40|2030.51|2019.01|2029.3|2017.8|2030.67|2019.17|2029.17|2017.67|26
1736878310000|2025-01-14 18:11:50|2029.22|2017.72|2029.08|2017.58|2029.33|2017.83|2028.95|2017.45|14
1736878320000|2025-01-14 18:12:00|2029.13|2017.63|2029.26|2017.76|2029.8|2018.3|2029.13|2017.63|20
1736878330000|2025-01-14 18:12:10|2029.07|2017.57|2028.79|2017.29|2029.24|2017.74|2028.6|2017.1|22
1736878340000|2025-01-14 18:12:20|2028.74|2017.24|2028.69|2017.19|2028.74|2017.24|2028.69|2017.19|3
1736878350000|2025-01-14 18:12:30|2028.84|2017.34|2029.18|2017.68|2029.18|2017.68|2028.83|2017.33|7
1736878360000|2025-01-14 18:12:40|2029.17|2017.67|2029.46|2017.96|2029.46|2017.96|2029.16|2017.66|13
1736878410000|2025-01-14 18:13:30|2029.82|2018.32|2030.53|2019.03|2030.53|2019.03|2029.82|2018.32|9
1736878420000|2025-01-14 18:13:40|2030.32|2018.82|2029.95|2018.45|2030.32|2018.82|2029.95|2018.45|8
1736878430000|2025-01-14 18:13:50|2030.15|2018.65|2030.4|2018.9|2030.4|2018.9|2029.74|2018.24|18
1736770020000|2025-01-13 12:07:00|1824.9|1813.4|1826.51|1815.01|1827.1|1815.6|1824.9|1813.4|19
1736878440000|2025-01-14 18:14:00|2030.35|2018.85|2029.75|2018.25|2030.35|2018.85|2029.73|2018.23|20
1736878450000|2025-01-14 18:14:10|2029.74|2018.24|2029.97|2018.47|2030.06|2018.56|2029.49|2017.99|14
1736770030000|2025-01-13 12:07:10|1826.57|1815.07|1825.91|1814.41|1827.09|1815.59|1825.91|1814.41|18
1736878460000|2025-01-14 18:14:20|2029.92|2018.42|2029.92|2018.42|2030.15|2018.65|2029.68|2018.18|28
1736770040000|2025-01-13 12:07:20|1825.98|1814.48|1825.49|1813.99|1825.98|1814.48|1824.76|1813.26|32
1736878470000|2025-01-14 18:14:30|2029.91|2018.41|2029.43|2017.93|2029.91|2018.41|2029.3|2017.8|21
1736770050000|2025-01-13 12:07:30|1825.52|1814.02|1827.37|1815.87|1827.81|1816.31|1825.52|1814.02|16
1736878480000|2025-01-14 18:14:40|2029.46|2017.96|2029.46|2017.96|2029.49|2017.99|2029.46|2017.96|9
1736770060000|2025-01-13 12:07:40|1827.54|1816.04|1828.43|1816.93|1828.49|1816.99|1827.5|1816|25
1736878490000|2025-01-14 18:14:50|2029.27|2017.77|2029.5|2018|2029.58|2018.08|2029.27|2017.77|20
1736770070000|2025-01-13 12:07:50|1828.56|1817.06|1828.43|1816.93|1829.52|1818.02|1827.96|1816.46|29
1736878500000|2025-01-14 18:15:00|2029.48|2017.98|2028.69|2017.19|2029.48|2017.98|2028.69|2017.19|6
1736770080000|2025-01-13 12:08:00|1828.61|1817.11|1830.78|1819.28|1830.97|1819.47|1828.48|1816.98|30
1736878510000|2025-01-14 18:15:10|2028.83|2017.33|2028.78|2017.28|2028.83|2017.33|2028.78|2017.28|2
1736770090000|2025-01-13 12:08:10|1830.75|1819.25|1830.09|1818.59|1831.46|1819.96|1829.51|1818.01|29
1736878520000|2025-01-14 18:15:20|2028.77|2017.27|2029.6|2018.1|2029.66|2018.16|2028.77|2017.27|13
1736770100000|2025-01-13 12:08:20|1830.86|1819.36|1830.49|1818.99|1831.36|1819.86|1830.49|1818.99|21
1736878530000|2025-01-14 18:15:30|2029.43|2017.93|2028.86|2017.36|2029.43|2017.93|2028.72|2017.22|14
1736770110000|2025-01-13 12:08:30|1830.4|1818.9|1829.72|1818.22|1830.42|1818.92|1829.72|1818.22|5
1736878540000|2025-01-14 18:15:40|2028.82|2017.32|2029.97|2018.47|2030.07|2018.57|2028.81|2017.31|15
1736770120000|2025-01-13 12:08:40|1829.74|1818.24|1828.64|1817.14|1829.81|1818.31|1828.64|1817.14|22
1736878550000|2025-01-14 18:15:50|2029.84|2018.34|2030.5|2019|2030.5|2019|2029.84|2018.34|14
1736770130000|2025-01-13 12:08:50|1828.85|1817.35|1829.55|1818.05|1829.75|1818.25|1828.8|1817.3|26
1736878560000|2025-01-14 18:16:00|2030.45|2018.95|2029.15|2017.65|2030.49|2018.99|2029.05|2017.55|22
1736770140000|2025-01-13 12:09:00|1829.6|1818.1|1828.72|1817.22|1829.6|1818.1|1828.12|1816.62|19
1736878570000|2025-01-14 18:16:10|2029.16|2017.66|2029.2|2017.7|2029.44|2017.94|2029.14|2017.64|20
1736770150000|2025-01-13 12:09:10|1828.48|1816.98|1828.72|1817.22|1828.72|1817.22|1828.4|1816.9|12
1736878580000|2025-01-14 18:16:20|2029.15|2017.65|2030.38|2018.88|2030.38|2018.88|2029.15|2017.65|18
1736770160000|2025-01-13 12:09:20|1828.9|1817.4|1830.4|1818.9|1830.4|1818.9|1828.9|1817.4|15
1736878590000|2025-01-14 18:16:30|2030.25|2018.75|2030.51|2019.01|2030.51|2019.01|2030.25|2018.75|16
1736770170000|2025-01-13 12:09:30|1830.37|1818.87|1830.49|1818.99|1830.49|1818.99|1829.76|1818.26|19
1736878600000|2025-01-14 18:16:40|2030.71|2019.21|2032.03|2020.53|2032.03|2020.53|2030.71|2019.21|2
1736770190000|2025-01-13 12:09:50|1831.06|1819.56|1831.63|1820.13|1831.63|1820.13|1831.06|1819.56|16
1736878610000|2025-01-14 18:16:50|2031.93|2020.43|2032.03|2020.53|2032.03|2020.53|2031.93|2020.43|5
1736770200000|2025-01-13 12:10:00|1831.97|1820.47|1833.64|1822.14|1833.68|1822.18|1831.97|1820.47|21
1736878630000|2025-01-14 18:17:10|2032.71|2021.21|2033.7|2022.2|2033.82|2022.32|2032.71|2021.21|14
1736770210000|2025-01-13 12:10:10|1833.68|1822.18|1833.67|1822.17|1833.68|1822.18|1832.81|1821.31|12
1736878640000|2025-01-14 18:17:20|2033.71|2022.21|2032.75|2021.25|2033.71|2022.21|2032.66|2021.16|19
1736770220000|2025-01-13 12:10:20|1833.68|1822.18|1833.68|1822.18|1833.68|1822.18|1833.68|1822.18|1
1736878650000|2025-01-14 18:17:30|2032.87|2021.37|2032.4|2020.9|2032.87|2021.37|2032.4|2020.9|12
1736770230000|2025-01-13 12:10:30|1834.02|1822.52|1836|1824.5|1836.09|1824.59|1834.02|1822.52|12
1736878660000|2025-01-14 18:17:40|2032.41|2020.91|2032.44|2020.94|2032.48|2020.98|2032.35|2020.85|4
1736770240000|2025-01-13 12:10:40|1836.47|1824.97|1834.38|1822.88|1836.47|1824.97|1834.38|1822.88|18
1736878670000|2025-01-14 18:17:50|2032.7|2021.2|2032.76|2021.26|2032.76|2021.26|2032.5|2021|12
1736770250000|2025-01-13 12:10:50|1834.33|1822.83|1834.99|1823.49|1835.04|1823.54|1834.33|1822.83|18
1736878680000|2025-01-14 18:18:00|2032.78|2021.28|2032.54|2021.04|2032.81|2021.31|2032.44|2020.94|18
1736770260000|2025-01-13 12:11:00|1835.26|1823.76|1835.19|1823.69|1836.04|1824.54|1834.01|1822.51|32
1736878690000|2025-01-14 18:18:10|2032.55|2021.05|2032.6|2021.1|2032.94|2021.44|2032.44|2020.94|14
1736770270000|2025-01-13 12:11:10|1835.11|1823.61|1836.47|1824.97|1836.47|1824.97|1835.02|1823.52|23
1736878700000|2025-01-14 18:18:20|2032.62|2021.12|2032.94|2021.44|2032.94|2021.44|2032.62|2021.12|10
1736770280000|2025-01-13 12:11:20|1836.43|1824.93|1834.7|1823.2|1836.44|1824.94|1834.61|1823.11|25
1736878710000|2025-01-14 18:18:30|2032.76|2021.26|2033.36|2021.86|2033.5|2022|2032.66|2021.16|20
1736770290000|2025-01-13 12:11:30|1834.71|1823.21|1834.82|1823.32|1835.57|1824.07|1834.66|1823.16|20
1736878720000|2025-01-14 18:18:40|2033.38|2021.88|2033.42|2021.92|2033.58|2022.08|2033.3|2021.8|19
1736770300000|2025-01-13 12:11:40|1834.86|1823.36|1835.9|1824.4|1835.9|1824.4|1834.77|1823.27|17
1736878730000|2025-01-14 18:18:50|2033.43|2021.93|2033.03|2021.53|2033.71|2022.21|2033.03|2021.53|19
1736770310000|2025-01-13 12:11:50|1835.77|1824.27|1835.99|1824.49|1835.99|1824.49|1835.48|1823.98|6
1736878740000|2025-01-14 18:19:00|2033.05|2021.55|2032.1|2020.6|2033.05|2021.55|2032.1|2020.6|16
1736770320000|2025-01-13 12:12:00|1835.89|1824.39|1836.03|1824.53|1836.25|1824.75|1835.54|1824.04|19
1736878750000|2025-01-14 18:19:10|2031.36|2019.86|2030.87|2019.37|2031.36|2019.86|2030.84|2019.34|14
1736770330000|2025-01-13 12:12:10|1835.95|1824.45|1835.75|1824.25|1835.95|1824.45|1835.75|1824.25|3
1736878760000|2025-01-14 18:19:20|2030.86|2019.36|2030|2018.5|2030.86|2019.36|2029.97|2018.47|15
1736770340000|2025-01-13 12:12:20|1835.69|1824.19|1834.68|1823.18|1835.69|1824.19|1833.94|1822.44|13
1736878770000|2025-01-14 18:19:30|2030.02|2018.52|2028.88|2017.38|2030.02|2018.52|2028.88|2017.38|27
1736770350000|2025-01-13 12:12:30|1834.72|1823.22|1835.99|1824.49|1836.02|1824.52|1834.72|1823.22|14
1736878780000|2025-01-14 18:19:40|2028.85|2017.35|2029.29|2017.79|2029.33|2017.83|2028.76|2017.26|20
1736770360000|2025-01-13 12:12:40|1836.07|1824.57|1834.95|1823.45|1836.07|1824.57|1834.87|1823.37|11
1736878790000|2025-01-14 18:19:50|2029.28|2017.78|2028.83|2017.33|2029.33|2017.83|2028.79|2017.29|16
1736770370000|2025-01-13 12:12:50|1834.81|1823.31|1834.85|1823.35|1835.14|1823.64|1834.64|1823.14|20
1736878800000|2025-01-14 18:20:00|2028.69|2017.19|2028.69|2017.19|2028.69|2017.19|2028.69|2017.19|1
1736770380000|2025-01-13 12:13:00|1834.86|1823.36|1834.01|1822.51|1834.9|1823.4|1833.8|1822.3|15
1736878810000|2025-01-14 18:20:10|2027.75|2016.25|2026.53|2015.03|2027.75|2016.25|2026.49|2014.99|13
1736770390000|2025-01-13 12:13:10|1833.92|1822.42|1833.65|1822.15|1834.25|1822.75|1833.65|1822.15|18
1736878820000|2025-01-14 18:20:20|2026.52|2015.02|2026.66|2015.16|2027.41|2015.91|2026.52|2015.02|21
1736770400000|2025-01-13 12:13:20|1833.69|1822.19|1833.65|1822.15|1834.57|1823.07|1833.65|1822.15|17
1736878830000|2025-01-14 18:20:30|2026.69|2015.19|2026.85|2015.35|2027.3|2015.8|2026.69|2015.19|14
1736770410000|2025-01-13 12:13:30|1833.77|1822.27|1833.71|1822.21|1833.91|1822.41|1833.65|1822.15|14
1736878840000|2025-01-14 18:20:40|2026.8|2015.3|2027.12|2015.62|2027.28|2015.78|2026.77|2015.27|23
1736770420000|2025-01-13 12:13:40|1833.69|1822.19|1833.67|1822.17|1833.89|1822.39|1833.65|1822.15|11
1736878850000|2025-01-14 18:20:50|2027.17|2015.67|2028.64|2017.14|2028.64|2017.14|2027.11|2015.61|13
1736770430000|2025-01-13 12:13:50|1833.65|1822.15|1833.65|1822.15|1833.65|1822.15|1833.65|1822.15|1
1736878860000|2025-01-14 18:21:00|2028.69|2017.19|2027.16|2015.66|2028.69|2017.19|2027.16|2015.66|20
1736770440000|2025-01-13 12:14:00|1833.82|1822.32|1833.65|1822.15|1833.82|1822.32|1833.65|1822.15|11
1736878870000|2025-01-14 18:21:10|2027.11|2015.61|2026.74|2015.24|2027.11|2015.61|2026.74|2015.24|6
1736770460000|2025-01-13 12:14:20|1832.38|1820.88|1831.16|1819.66|1832.38|1820.88|1831.04|1819.54|6
1736878880000|2025-01-14 18:21:20|2026.61|2015.11|2027.15|2015.65|2027.18|2015.68|2026.5|2015|12
1736770470000|2025-01-13 12:14:30|1831.11|1819.61|1830.63|1819.13|1831.25|1819.75|1830.37|1818.87|18
1736878890000|2025-01-14 18:21:30|2027.16|2015.66|2026.54|2015.04|2027.16|2015.66|2026.53|2015.03|17
1736770480000|2025-01-13 12:14:40|1830.62|1819.12|1828.12|1816.62|1830.62|1819.12|1828.12|1816.62|16
1736878900000|2025-01-14 18:21:40|2026.5|2015|2026.49|2014.99|2026.63|2015.13|2026.49|2014.99|6
1736770500000|2025-01-13 12:15:00|1826.83|1815.33|1825.78|1814.28|1827.44|1815.94|1825.76|1814.26|23
1736878920000|2025-01-14 18:22:00|2026.68|2015.18|2026.83|2015.33|2026.83|2015.33|2026.68|2015.18|5
1736770510000|2025-01-13 12:15:10|1825.76|1814.26|1825.79|1814.29|1826.36|1814.86|1825.76|1814.26|21
1736878930000|2025-01-14 18:22:10|2026.84|2015.34|2026.51|2015.01|2026.89|2015.39|2026.51|2015.01|20
1736770520000|2025-01-13 12:15:20|1825.74|1814.24|1826.28|1814.78|1826.31|1814.81|1824.51|1813.01|30
1736878940000|2025-01-14 18:22:20|2026.49|2014.99|2026.73|2015.23|2026.82|2015.32|2026.49|2014.99|11
1736770530000|2025-01-13 12:15:30|1826.82|1815.32|1828.29|1816.79|1828.29|1816.79|1826.82|1815.32|11
1736878950000|2025-01-14 18:22:30|2026.68|2015.18|2026.64|2015.14|2026.75|2015.25|2026.6|2015.1|12
1736770540000|2025-01-13 12:15:40|1829.3|1817.8|1829.91|1818.41|1831.01|1819.51|1829.3|1817.8|27
1736878960000|2025-01-14 18:22:40|2026.84|2015.34|2026.58|2015.08|2026.84|2015.34|2026.54|2015.04|17
1736770550000|2025-01-13 12:15:50|1829.82|1818.32|1829.47|1817.97|1829.82|1818.32|1828.69|1817.19|19
1736878970000|2025-01-14 18:22:50|2026.56|2015.06|2026.77|2015.27|2026.77|2015.27|2026.49|2014.99|15
1736770560000|2025-01-13 12:16:00|1829.42|1817.92|1829.49|1817.99|1829.92|1818.42|1829.37|1817.87|20
1736878980000|2025-01-14 18:23:00|2026.76|2015.26|2026.84|2015.34|2026.88|2015.38|2026.62|2015.12|9
1736770570000|2025-01-13 12:16:10|1829.44|1817.94|1828.5|1817|1829.55|1818.05|1827.38|1815.88|21
1736878990000|2025-01-14 18:23:10|2026.99|2015.49|2026.6|2015.1|2027.01|2015.51|2026.59|2015.09|18
1736770580000|2025-01-13 12:16:20|1828.4|1816.9|1825.85|1814.35|1828.4|1816.9|1825.85|1814.35|19
1736879000000|2025-01-14 18:23:20|2026.59|2015.09|2026.74|2015.24|2026.82|2015.32|2026.59|2015.09|9
1736770590000|2025-01-13 12:16:30|1825.95|1814.45|1826.14|1814.64|1827.92|1816.42|1825.81|1814.31|25
1736879010000|2025-01-14 18:23:30|2026.79|2015.29|2026.83|2015.33|2027.07|2015.57|2026.79|2015.29|12
1736770600000|2025-01-13 12:16:40|1826.23|1814.73|1824.63|1813.13|1826.23|1814.73|1824.62|1813.12|31
1736879020000|2025-01-14 18:23:40|2026.82|2015.32|2027.77|2016.27|2027.77|2016.27|2026.82|2015.32|7
1736770610000|2025-01-13 12:16:50|1824.55|1813.05|1825.17|1813.67|1825.51|1814.01|1824.28|1812.78|26
1736879030000|2025-01-14 18:23:50|2027.46|2015.96|2027.2|2015.7|2027.46|2015.96|2027.2|2015.7|8
1736770620000|2025-01-13 12:17:00|1824.67|1813.17|1825.74|1814.24|1826.41|1814.91|1824.58|1813.08|22
1736879040000|2025-01-14 18:24:00|2027.06|2015.56|2026.49|2014.99|2027.09|2015.59|2026.49|2014.99|9
1736770630000|2025-01-13 12:17:10|1825.35|1813.85|1824.48|1812.98|1825.59|1814.09|1824.48|1812.98|26
1736879060000|2025-01-14 18:24:20|2026.12|2014.62|2024.34|2012.84|2026.12|2014.62|2024.29|2012.79|6
1736770640000|2025-01-13 12:17:20|1824.34|1812.84|1825.12|1813.62|1825.87|1814.37|1824.31|1812.81|30
1736879070000|2025-01-14 18:24:30|2024.35|2012.85|2024.22|2012.72|2024.39|2012.89|2024.17|2012.67|10
1736770650000|2025-01-13 12:17:30|1824.92|1813.42|1824.16|1812.66|1824.92|1813.42|1824.16|1812.66|24
1736879080000|2025-01-14 18:24:40|2024.27|2012.77|2024.49|2012.99|2024.64|2013.14|2024.27|2012.77|11
1736770660000|2025-01-13 12:17:40|1824.17|1812.67|1824.16|1812.66|1824.17|1812.67|1824.16|1812.66|2
1736879090000|2025-01-14 18:24:50|2024.54|2013.04|2024.7|2013.2|2024.7|2013.2|2024.54|2013.04|5
1736770670000|2025-01-13 12:17:50|1824.17|1812.67|1824.17|1812.67|1824.17|1812.67|1824.16|1812.66|7
1736879100000|2025-01-14 18:25:00|2025.81|2014.31|2027.76|2016.26|2027.77|2016.27|2025.81|2014.31|16
1736770680000|2025-01-13 12:18:00|1825.41|1813.91|1824.57|1813.07|1826.21|1814.71|1824.24|1812.74|24
1736879110000|2025-01-14 18:25:10|2027.77|2016.27|2027.77|2016.27|2027.77|2016.27|2027.77|2016.27|1
1736770690000|2025-01-13 12:18:10|1824.26|1812.76|1824.16|1812.66|1824.31|1812.81|1824.16|1812.66|15
1736879150000|2025-01-14 18:25:50|2027.78|2016.28|2028.63|2017.13|2028.63|2017.13|2027.78|2016.28|6
1736770700000|2025-01-13 12:18:20|1824.26|1812.76|1824.16|1812.66|1824.51|1813.01|1824.16|1812.66|9
1736879180000|2025-01-14 18:26:20|2028.69|2017.19|2030.97|2019.47|2031.21|2019.71|2028.69|2017.19|15
1736770720000|2025-01-13 12:18:40|1824.28|1812.78|1824.16|1812.66|1824.36|1812.86|1824.16|1812.66|6
1736879190000|2025-01-14 18:26:30|2030.72|2019.22|2030.24|2018.74|2030.78|2019.28|2030.24|2018.74|26
1736770750000|2025-01-13 12:19:10|1824.44|1812.94|1826.97|1815.47|1826.97|1815.47|1824.44|1812.94|17
1736879200000|2025-01-14 18:26:40|2030.02|2018.52|2029.18|2017.68|2030.02|2018.52|2029.17|2017.67|14
1736770770000|2025-01-13 12:19:30|1827.94|1816.44|1828.96|1817.46|1828.96|1817.46|1827.94|1816.44|18
1736879210000|2025-01-14 18:26:50|2029.1|2017.6|2029.07|2017.57|2029.12|2017.62|2028.67|2017.17|14
1736770790000|2025-01-13 12:19:50|1828.62|1817.12|1828.63|1817.13|1828.75|1817.25|1828.4|1816.9|13
1736879220000|2025-01-14 18:27:00|2028.98|2017.48|2029.03|2017.53|2029.03|2017.53|2028.95|2017.45|11
1736770800000|2025-01-13 12:20:00|1828.69|1817.19|1829.71|1818.21|1829.71|1818.21|1828.68|1817.18|11
1736879230000|2025-01-14 18:27:10|2029.05|2017.55|2028.73|2017.23|2029.3|2017.8|2028.73|2017.23|15
1736770850000|2025-01-13 12:20:50|1829.82|1818.32|1832.51|1821.01|1832.51|1821.01|1829.82|1818.32|11
1736879240000|2025-01-14 18:27:20|2028.86|2017.36|2029.03|2017.53|2029.13|2017.63|2028.86|2017.36|10
1736770860000|2025-01-13 12:21:00|1832.58|1821.08|1832.31|1820.81|1832.76|1821.26|1832|1820.5|29
1736879250000|2025-01-14 18:27:30|2028.94|2017.44|2028.29|2016.79|2029.12|2017.62|2028.27|2016.77|18
1736770870000|2025-01-13 12:21:10|1832.36|1820.86|1832.37|1820.87|1833.7|1822.2|1832.36|1820.86|24
1736879260000|2025-01-14 18:27:40|2027.93|2016.43|2028.79|2017.29|2028.84|2017.34|2027.84|2016.34|19
1736770880000|2025-01-13 12:21:20|1832.43|1820.93|1832.73|1821.23|1832.88|1821.38|1832.33|1820.83|25
1736879270000|2025-01-14 18:27:50|2028.91|2017.41|2028.85|2017.35|2028.96|2017.46|2028.3|2016.8|19
1736770890000|2025-01-13 12:21:30|1832.78|1821.28|1833.58|1822.08|1833.62|1822.12|1832.73|1821.23|29
1736879280000|2025-01-14 18:28:00|2028.88|2017.38|2029.25|2017.75|2029.51|2018.01|2028.88|2017.38|23
1736770900000|2025-01-13 12:21:40|1833.77|1822.27|1834.36|1822.86|1834.54|1823.04|1833.77|1822.27|22
1736879290000|2025-01-14 18:28:10|2029.13|2017.63|2029.07|2017.57|2029.13|2017.63|2028.77|2017.27|17
1736770910000|2025-01-13 12:21:50|1834.32|1822.82|1833.53|1822.03|1834.48|1822.98|1833.32|1821.82|24
1736879300000|2025-01-14 18:28:20|2029.05|2017.55|2029.12|2017.62|2029.16|2017.66|2029.05|2017.55|12
1736770920000|2025-01-13 12:22:00|1833.62|1822.12|1834.21|1822.71|1834.41|1822.91|1833.62|1822.12|21
1736879310000|2025-01-14 18:28:30|2029.19|2017.69|2029.59|2018.09|2029.64|2018.14|2029.19|2017.69|13
1736770930000|2025-01-13 12:22:10|1834.26|1822.76|1834.27|1822.77|1834.41|1822.91|1834.09|1822.59|27
1736879320000|2025-01-14 18:28:40|2029.68|2018.18|2029.94|2018.44|2029.94|2018.44|2029.43|2017.93|16
1736770940000|2025-01-13 12:22:20|1834.15|1822.65|1831.97|1820.47|1834.15|1822.65|1831.97|1820.47|12
1736879370000|2025-01-14 18:29:30|2030.02|2018.52|2030.26|2018.76|2030.26|2018.76|2030.02|2018.52|3
1736770950000|2025-01-13 12:22:30|1831.86|1820.36|1831.98|1820.48|1832.23|1820.73|1831.31|1819.81|28
1736879380000|2025-01-14 18:29:40|2030.42|2018.92|2030.42|2018.92|2030.42|2018.92|2030.42|2018.92|1
1736770960000|2025-01-13 12:22:40|1832.33|1820.83|1832.2|1820.7|1832.8|1821.3|1832.07|1820.57|22
1736879430000|2025-01-14 18:30:30|2030.56|2019.06|2030.69|2019.19|2030.69|2019.19|2030.56|2019.06|2
1736770970000|2025-01-13 12:22:50|1832.13|1820.63|1832.27|1820.77|1832.53|1821.03|1832.09|1820.59|23
1736879460000|2025-01-14 18:31:00|2030.76|2019.26|2032.02|2020.52|2032.02|2020.52|2030.76|2019.26|5
1736770980000|2025-01-13 12:23:00|1832.31|1820.81|1832.64|1821.14|1832.87|1821.37|1832.31|1820.81|25
1736879500000|2025-01-14 18:31:40|2032.84|2021.34|2033.65|2022.15|2033.65|2022.15|2032.84|2021.34|2
1736770990000|2025-01-13 12:23:10|1832.71|1821.21|1832.69|1821.19|1833.58|1822.08|1832.67|1821.17|27
1736879510000|2025-01-14 18:31:50|2033.75|2022.25|2034.9|2023.4|2034.9|2023.4|2033.75|2022.25|2
1736771000000|2025-01-13 12:23:20|1832.68|1821.18|1834.06|1822.56|1834.06|1822.56|1832.68|1821.18|21
1736879520000|2025-01-14 18:32:00|2034.93|2023.43|2035.36|2023.86|2035.36|2023.86|2034.93|2023.43|4
1736771010000|2025-01-13 12:23:30|1834.02|1822.52|1833.78|1822.28|1834.02|1822.52|1832.9|1821.4|22
1736879540000|2025-01-14 18:32:20|2035.46|2023.96|2037.34|2025.84|2037.34|2025.84|2035.46|2023.96|7
1736771020000|2025-01-13 12:23:40|1833.77|1822.27|1834.2|1822.7|1834.2|1822.7|1833.76|1822.26|15
1736879550000|2025-01-14 18:32:30|2037.76|2026.26|2038.83|2027.33|2039.04|2027.54|2037.76|2026.26|22
1736771030000|2025-01-13 12:23:50|1834.15|1822.65|1833.89|1822.39|1834.2|1822.7|1833.89|1822.39|14
1736879560000|2025-01-14 18:32:40|2038.93|2027.43|2037.5|2026|2039.07|2027.57|2037.48|2025.98|27
1736771040000|2025-01-13 12:24:00|1833.94|1822.44|1832.13|1820.63|1833.94|1822.44|1832.09|1820.59|23
1736879570000|2025-01-14 18:32:50|2037.47|2025.97|2038.98|2027.48|2038.99|2027.49|2037.47|2025.97|25
1736771050000|2025-01-13 12:24:10|1832.16|1820.66|1832.09|1820.59|1832.63|1821.13|1831.96|1820.46|18
1736879580000|2025-01-14 18:33:00|2039.47|2027.97|2039.41|2027.91|2039.69|2028.19|2038.93|2027.43|21
1736771060000|2025-01-13 12:24:20|1832.19|1820.69|1829.85|1818.35|1832.46|1820.96|1829.85|1818.35|17
1736879590000|2025-01-14 18:33:10|2039.46|2027.96|2039.1|2027.6|2039.55|2028.05|2038.96|2027.46|19
1736771070000|2025-01-13 12:24:30|1829.77|1818.27|1829.61|1818.11|1829.77|1818.27|1828.98|1817.48|31
1736879600000|2025-01-14 18:33:20|2039.06|2027.56|2038.67|2027.17|2039.06|2027.56|2038.67|2027.17|10
1736771080000|2025-01-13 12:24:40|1829.56|1818.06|1829.08|1817.58|1829.56|1818.06|1828.79|1817.29|18
1736879610000|2025-01-14 18:33:30|2038.57|2027.07|2037.52|2026.02|2038.66|2027.16|2037.52|2026.02|13
1736771090000|2025-01-13 12:24:50|1828.99|1817.49|1828.79|1817.29|1829.64|1818.14|1828.79|1817.29|20
1736879620000|2025-01-14 18:33:40|2037.44|2025.94|2037.75|2026.25|2038.11|2026.61|2036.57|2025.07|23
1736771100000|2025-01-13 12:25:00|1828.88|1817.38|1826.86|1815.36|1828.88|1817.38|1826.84|1815.34|12
1736879630000|2025-01-14 18:33:50|2037.82|2026.32|2038.63|2027.13|2038.7|2027.2|2037.56|2026.06|28
1736771110000|2025-01-13 12:25:10|1826.82|1815.32|1827.31|1815.81|1828.42|1816.92|1826.39|1814.89|28
1736879640000|2025-01-14 18:34:00|2038.76|2027.26|2038.52|2027.02|2038.76|2027.26|2038.49|2026.99|11
1736771120000|2025-01-13 12:25:20|1827.11|1815.61|1827.81|1816.31|1827.88|1816.38|1826.49|1814.99|30
1736879650000|2025-01-14 18:34:10|2038.49|2026.99|2038.27|2026.77|2038.54|2027.04|2037.87|2026.37|27
1736771130000|2025-01-13 12:25:30|1827.8|1816.3|1826.6|1815.1|1828.16|1816.66|1826.54|1815.04|36
1736879660000|2025-01-14 18:34:20|2038.32|2026.82|2038.02|2026.52|2038.49|2026.99|2038.02|2026.52|17
1736771140000|2025-01-13 12:25:40|1826.65|1815.15|1827.73|1816.23|1827.99|1816.49|1826.62|1815.12|31
1736879670000|2025-01-14 18:34:30|2038.01|2026.51|2037.59|2026.09|2038.38|2026.88|2037.58|2026.08|14
1736771150000|2025-01-13 12:25:50|1827.67|1816.17|1827.86|1816.36|1828.2|1816.7|1827.67|1816.17|22
1736879680000|2025-01-14 18:34:40|2037.58|2026.08|2037.46|2025.96|2037.7|2026.2|2037.46|2025.96|7
1736771160000|2025-01-13 12:26:00|1827.95|1816.45|1827.86|1816.36|1827.95|1816.45|1826.85|1815.35|27
1736879690000|2025-01-14 18:34:50|2037.45|2025.95|2037.69|2026.19|2037.71|2026.21|2037.44|2025.94|5
1736771170000|2025-01-13 12:26:10|1828.11|1816.61|1828.34|1816.84|1828.42|1816.92|1827.85|1816.35|24
1736879700000|2025-01-14 18:35:00|2037.68|2026.18|2038.33|2026.83|2038.52|2027.02|2037.67|2026.17|19
1736771180000|2025-01-13 12:26:20|1828.33|1816.83|1828.27|1816.77|1828.33|1816.83|1827.78|1816.28|23
1736879710000|2025-01-14 18:35:10|2038.23|2026.73|2038.43|2026.93|2038.76|2027.26|2037.42|2025.92|21
1736771190000|2025-01-13 12:26:30|1828.32|1816.82|1828.72|1817.22|1828.72|1817.22|1828.32|1816.82|5
1736879720000|2025-01-14 18:35:20|2038.41|2026.91|2038.76|2027.26|2038.76|2027.26|2038.41|2026.91|6
1736771200000|2025-01-13 12:26:40|1828.78|1817.28|1830.34|1818.84|1830.34|1818.84|1828.78|1817.28|11
1736879730000|2025-01-14 18:35:30|2038.73|2027.23|2038.15|2026.65|2038.73|2027.23|2038.15|2026.65|14
1736771210000|2025-01-13 12:26:50|1830.43|1818.93|1830.04|1818.54|1830.45|1818.95|1830.04|1818.54|10
1736879740000|2025-01-14 18:35:40|2038.14|2026.64|2038.1|2026.6|2038.14|2026.64|2038.1|2026.6|5
1736771220000|2025-01-13 12:27:00|1829.95|1818.45|1828.8|1817.3|1829.95|1818.45|1828.79|1817.29|23
1736879750000|2025-01-14 18:35:50|2038.09|2026.59|2036.72|2025.22|2038.09|2026.59|2036.68|2025.18|10
1736771230000|2025-01-13 12:27:10|1828.86|1817.36|1830.01|1818.51|1830.18|1818.68|1828.86|1817.36|29
1736879760000|2025-01-14 18:36:00|2036.73|2025.23|2037.08|2025.58|2037.42|2025.92|2036.73|2025.23|11
1736771240000|2025-01-13 12:27:20|1829.98|1818.48|1829.94|1818.44|1830.01|1818.51|1828.89|1817.39|19
1736879770000|2025-01-14 18:36:10|2037.07|2025.57|2037.04|2025.54|2037.07|2025.57|2037.04|2025.54|4
1736771250000|2025-01-13 12:27:30|1830.01|1818.51|1830.29|1818.79|1830.29|1818.79|1829.42|1817.92|19
1736879780000|2025-01-14 18:36:20|2037.25|2025.75|2037.25|2025.75|2037.27|2025.77|2037.24|2025.74|9
1736771260000|2025-01-13 12:27:40|1830.21|1818.71|1829.65|1818.15|1830.29|1818.79|1829.58|1818.08|18
1736879790000|2025-01-14 18:36:30|2037.27|2025.77|2037.65|2026.15|2037.68|2026.18|2037.25|2025.75|8
1736771270000|2025-01-13 12:27:50|1829.61|1818.11|1828.61|1817.11|1829.61|1818.11|1828.58|1817.08|12
1736879800000|2025-01-14 18:36:40|2037.67|2026.17|2037.68|2026.18|2037.68|2026.18|2037.65|2026.15|6
1736771280000|2025-01-13 12:28:00|1828.56|1817.06|1830.45|1818.95|1830.45|1818.95|1828.43|1816.93|15
1736879810000|2025-01-14 18:36:50|2037.65|2026.15|2037.66|2026.16|2037.67|2026.17|2037.65|2026.15|7
1736771290000|2025-01-13 12:28:10|1830.67|1819.17|1830.89|1819.39|1830.89|1819.39|1830.67|1819.17|2
1736879820000|2025-01-14 18:37:00|2037.68|2026.18|2037.67|2026.17|2037.68|2026.18|2037.67|2026.17|2
1736771300000|2025-01-13 12:28:20|1830.9|1819.4|1832.25|1820.75|1832.25|1820.75|1830.9|1819.4|6
1736879830000|2025-01-14 18:37:10|2037.68|2026.18|2037.67|2026.17|2037.68|2026.18|2037.66|2026.16|7
1736771310000|2025-01-13 12:28:30|1832.3|1820.8|1832.72|1821.22|1832.72|1821.22|1832.3|1820.8|2
1736879840000|2025-01-14 18:37:20|2037.66|2026.16|2037.68|2026.18|2037.68|2026.18|2037.66|2026.16|6
1736771320000|2025-01-13 12:28:40|1832.91|1821.41|1833.1|1821.6|1833.1|1821.6|1832.91|1821.41|2
1736879860000|2025-01-14 18:37:40|2038.21|2026.71|2038.78|2027.28|2038.78|2027.28|2038.21|2026.71|4
1736771330000|2025-01-13 12:28:50|1833.27|1821.77|1833.34|1821.84|1833.44|1821.94|1833.27|1821.77|10
1736879880000|2025-01-14 18:38:00|2039.52|2028.02|2040.36|2028.86|2040.36|2028.86|2039.52|2028.02|7
1736771340000|2025-01-13 12:29:00|1833.29|1821.79|1831.78|1820.28|1833.3|1821.8|1831.78|1820.28|18
1736879890000|2025-01-14 18:38:10|2040.37|2028.87|2040.39|2028.89|2040.39|2028.89|2040.37|2028.87|2
1736771350000|2025-01-13 12:29:10|1831.69|1820.19|1832.18|1820.68|1832.56|1821.06|1831.52|1820.02|24
1736879910000|2025-01-14 18:38:30|2039.69|2028.19|2039.54|2028.04|2039.73|2028.23|2039.47|2027.97|15
1736771360000|2025-01-13 12:29:20|1832.14|1820.64|1832.27|1820.77|1832.27|1820.77|1832.03|1820.53|15
1736879920000|2025-01-14 18:38:40|2039.44|2027.94|2039.9|2028.4|2039.91|2028.41|2039.44|2027.94|19
1736771370000|2025-01-13 12:29:30|1832.2|1820.7|1831.39|1819.89|1832.2|1820.7|1830.94|1819.44|16
1736879930000|2025-01-14 18:38:50|2040.18|2028.68|2040.42|2028.92|2040.53|2029.03|2040.14|2028.64|21
1736771380000|2025-01-13 12:29:40|1831.37|1819.87|1832.27|1820.77|1832.27|1820.77|1831.17|1819.67|19
1736879940000|2025-01-14 18:39:00|2040.43|2028.93|2040.45|2028.95|2040.78|2029.28|2040.43|2028.93|11
1736771400000|2025-01-13 12:30:00|1832.02|1820.52|1831.32|1819.82|1832.02|1820.52|1831.13|1819.63|20
1736879950000|2025-01-14 18:39:10|2040.6|2029.1|2041.07|2029.57|2041.07|2029.57|2040.48|2028.98|16
1736771410000|2025-01-13 12:30:10|1831.37|1819.87|1832.27|1820.77|1832.27|1820.77|1831.37|1819.87|18
1736879960000|2025-01-14 18:39:20|2041.02|2029.52|2040.64|2029.14|2041.02|2029.52|2040.64|2029.14|15
1736771420000|2025-01-13 12:30:20|1832.08|1820.58|1830.76|1819.26|1832.08|1820.58|1830.76|1819.26|14
1736879970000|2025-01-14 18:39:30|2040.63|2029.13|2039.61|2028.11|2040.63|2029.13|2039.61|2028.11|8
1736771430000|2025-01-13 12:30:30|1830.83|1819.33|1830.9|1819.4|1831.43|1819.93|1830.56|1819.06|30
1736879980000|2025-01-14 18:39:40|2039.21|2027.71|2039.89|2028.39|2039.89|2028.39|2039.12|2027.62|14
1736771440000|2025-01-13 12:30:40|1831.31|1819.81|1830.89|1819.39|1831.31|1819.81|1830.89|1819.39|20
1736879990000|2025-01-14 18:39:50|2039.86|2028.36|2040.73|2029.23|2040.73|2029.23|2039.86|2028.36|6
1736771450000|2025-01-13 12:30:50|1830.94|1819.44|1833.39|1821.89|1833.44|1821.94|1830.7|1819.2|24
1736880000000|2025-01-14 18:40:00|2040.67|2029.17|2040.69|2029.19|2040.69|2029.19|2040.65|2029.15|8
1736771460000|2025-01-13 12:31:00|1833.79|1822.29|1833.17|1821.67|1833.96|1822.46|1832.49|1820.99|25
1736880010000|2025-01-14 18:40:10|2040.65|2029.15|2039.57|2028.07|2040.65|2029.15|2039.57|2028.07|17
1736771470000|2025-01-13 12:31:10|1833.21|1821.71|1833.57|1822.07|1833.63|1822.13|1832.5|1821|24
1736880020000|2025-01-14 18:40:20|2039.56|2028.06|2038.9|2027.4|2039.56|2028.06|2038.4|2026.9|18
1736771480000|2025-01-13 12:31:20|1833.62|1822.12|1833.42|1821.92|1834.17|1822.67|1832.87|1821.37|24
1736880030000|2025-01-14 18:40:30|2039.34|2027.84|2039.4|2027.9|2039.74|2028.24|2039.34|2027.84|15
1736771490000|2025-01-13 12:31:30|1833.28|1821.78|1832.2|1820.7|1833.28|1821.78|1832.2|1820.7|27
1736880040000|2025-01-14 18:40:40|2039.39|2027.89|2039.38|2027.88|2039.69|2028.19|2039.38|2027.88|17
1736771500000|2025-01-13 12:31:40|1832.25|1820.75|1832.48|1820.98|1832.58|1821.08|1832.15|1820.65|29
1736880050000|2025-01-14 18:40:50|2039.49|2027.99|2039.56|2028.06|2039.77|2028.27|2039.37|2027.87|17
1736771510000|2025-01-13 12:31:50|1832.42|1820.92|1833.31|1821.81|1833.67|1822.17|1832.42|1820.92|25
1736880060000|2025-01-14 18:41:00|2039.64|2028.14|2038.85|2027.35|2039.79|2028.29|2038.75|2027.25|17
1736771520000|2025-01-13 12:32:00|1833.26|1821.76|1832.53|1821.03|1833.27|1821.77|1832.07|1820.57|30
1736880070000|2025-01-14 18:41:10|2038.84|2027.34|2039.25|2027.75|2039.53|2028.03|2038.84|2027.34|16
1736771530000|2025-01-13 12:32:10|1832.8|1821.3|1833.9|1822.4|1833.9|1822.4|1832.62|1821.12|27
1736880080000|2025-01-14 18:41:20|2039.24|2027.74|2039.18|2027.68|2039.24|2027.74|2039.08|2027.58|9
1736771540000|2025-01-13 12:32:20|1833.81|1822.31|1832.14|1820.64|1833.81|1822.31|1831.93|1820.43|30
1736880090000|2025-01-14 18:41:30|2039.23|2027.73|2039.17|2027.67|2039.23|2027.73|2039.17|2027.67|5
1736771550000|2025-01-13 12:32:30|1832.04|1820.54|1833.22|1821.72|1833.65|1822.15|1832.02|1820.52|32
1736880100000|2025-01-14 18:41:40|2039.15|2027.65|2038.24|2026.74|2039.15|2027.65|2038.24|2026.74|7
1736771560000|2025-01-13 12:32:40|1833.35|1821.85|1832.55|1821.05|1833.55|1822.05|1831.9|1820.4|27
1736880110000|2025-01-14 18:41:50|2038.23|2026.73|2037.03|2025.53|2038.23|2026.73|2037.03|2025.53|5
1736771570000|2025-01-13 12:32:50|1832.6|1821.1|1833.4|1821.9|1833.4|1821.9|1832.04|1820.54|33
1736880120000|2025-01-14 18:42:00|2035.98|2024.48|2034.65|2023.15|2035.98|2024.48|2034.65|2023.15|15
1736771580000|2025-01-13 12:33:00|1833.41|1821.91|1830.69|1819.19|1833.5|1822|1830.69|1819.19|30
1736880130000|2025-01-14 18:42:10|2034.86|2023.36|2034.49|2022.99|2034.86|2023.36|2033.79|2022.29|15
1736771590000|2025-01-13 12:33:10|1830.42|1818.92|1830.83|1819.33|1830.97|1819.47|1829.82|1818.32|23
1736880140000|2025-01-14 18:42:20|2034.38|2022.88|2032.52|2021.02|2034.38|2022.88|2032.52|2021.02|20
1736771600000|2025-01-13 12:33:20|1830.78|1819.28|1828.64|1817.14|1830.78|1819.28|1828.59|1817.09|27
1736880150000|2025-01-14 18:42:30|2032.57|2021.07|2032.35|2020.85|2032.57|2021.07|2032.35|2020.85|10
1736771610000|2025-01-13 12:33:30|1828.95|1817.45|1827.56|1816.06|1828.95|1817.45|1827.35|1815.85|33
1736880160000|2025-01-14 18:42:40|2032.42|2020.92|2033.4|2021.9|2033.4|2021.9|2031.8|2020.3|22
1736771620000|2025-01-13 12:33:40|1827.6|1816.1|1829.66|1818.16|1830.05|1818.55|1827.6|1816.1|28
1736880170000|2025-01-14 18:42:50|2033.6|2022.1|2033.79|2022.29|2033.81|2022.31|2033|2021.5|16
1736771630000|2025-01-13 12:33:50|1829.63|1818.13|1829.58|1818.08|1830.15|1818.65|1828.75|1817.25|22
1736880180000|2025-01-14 18:43:00|2033.8|2022.3|2034.14|2022.64|2034.14|2022.64|2033.8|2022.3|7
1736771640000|2025-01-13 12:34:00|1829.47|1817.97|1831.14|1819.64|1831.14|1819.64|1829.37|1817.87|23
1736880200000|2025-01-14 18:43:20|2034.26|2022.76|2034.38|2022.88|2034.38|2022.88|2034.26|2022.76|2
1736771650000|2025-01-13 12:34:10|1831.12|1819.62|1829.85|1818.35|1831.13|1819.63|1829.85|1818.35|21
1736880220000|2025-01-14 18:43:40|2035.84|2024.34|2035.84|2024.34|2035.93|2024.43|2035.84|2024.34|4
1736771660000|2025-01-13 12:34:20|1829.94|1818.44|1829.56|1818.06|1829.95|1818.45|1829.35|1817.85|27
1736880230000|2025-01-14 18:43:50|2035.61|2024.11|2037.78|2026.28|2037.78|2026.28|2035.41|2023.91|20
1736771670000|2025-01-13 12:34:30|1829.51|1818.01|1829.76|1818.26|1829.98|1818.48|1829.37|1817.87|31
1736880240000|2025-01-14 18:44:00|2037.77|2026.27|2037.75|2026.25|2037.77|2026.27|2037.75|2026.25|3
1736771680000|2025-01-13 12:34:40|1829.58|1818.08|1829.66|1818.16|1829.79|1818.29|1829.47|1817.97|23
1736880260000|2025-01-14 18:44:20|2036.61|2025.11|2036.32|2024.82|2036.66|2025.16|2036.13|2024.63|7
1736771690000|2025-01-13 12:34:50|1829.73|1818.23|1829.33|1817.83|1829.73|1818.23|1828.7|1817.2|17
1736880270000|2025-01-14 18:44:30|2036.31|2024.81|2036.71|2025.21|2036.89|2025.39|2036.31|2024.81|12
1736771700000|2025-01-13 12:35:00|1829.37|1817.87|1829.73|1818.23|1829.73|1818.23|1829.37|1817.87|8
1736880280000|2025-01-14 18:44:40|2036.67|2025.17|2036.37|2024.87|2036.93|2025.43|2036.37|2024.87|18
1736771710000|2025-01-13 12:35:10|1829.86|1818.36|1829.98|1818.48|1829.98|1818.48|1829.66|1818.16|13
1736880290000|2025-01-14 18:44:50|2036.27|2024.77|2036.41|2024.91|2036.41|2024.91|2036.26|2024.76|8
1736771720000|2025-01-13 12:35:20|1829.73|1818.23|1829.98|1818.48|1829.98|1818.48|1829.62|1818.12|11
1736880300000|2025-01-14 18:45:00|2036.4|2024.9|2035.67|2024.17|2036.4|2024.9|2035.36|2023.86|12
1736771730000|2025-01-13 12:35:30|1830.56|1819.06|1829.78|1818.28|1831.14|1819.64|1829.51|1818.01|21
1736880310000|2025-01-14 18:45:10|2035.54|2024.04|2036.05|2024.55|2036.05|2024.55|2035.54|2024.04|13
1736771740000|2025-01-13 12:35:40|1829.87|1818.37|1829.27|1817.77|1829.87|1818.37|1829.27|1817.77|27
1736880320000|2025-01-14 18:45:20|2036.22|2024.72|2036.1|2024.6|2036.22|2024.72|2035.92|2024.42|9
1736771750000|2025-01-13 12:35:50|1829.52|1818.02|1829.52|1818.02|1829.52|1818.02|1829.52|1818.02|1
1736880330000|2025-01-14 18:45:30|2035.93|2024.43|2035.74|2024.24|2035.99|2024.49|2035.58|2024.08|19
1736771760000|2025-01-13 12:36:00|1829.33|1817.83|1828.71|1817.21|1829.54|1818.04|1828.67|1817.17|14
1736880340000|2025-01-14 18:45:40|2035.67|2024.17|2035.16|2023.66|2035.67|2024.17|2035.16|2023.66|9
1736771770000|2025-01-13 12:36:10|1828.6|1817.1|1826.87|1815.37|1828.7|1817.2|1826.86|1815.36|28
1736880350000|2025-01-14 18:45:50|2035.06|2023.56|2034.92|2023.42|2035.06|2023.56|2034.92|2023.42|8
1736771780000|2025-01-13 12:36:20|1826.84|1815.34|1826.27|1814.77|1827.42|1815.92|1826.27|1814.77|31
1736880360000|2025-01-14 18:46:00|2034.82|2023.32|2034.67|2023.17|2034.86|2023.36|2034.58|2023.08|11
1736771790000|2025-01-13 12:36:30|1826.36|1814.86|1826.96|1815.46|1826.96|1815.46|1825.08|1813.58|32
1736880370000|2025-01-14 18:46:10|2034.65|2023.15|2034.42|2022.92|2034.65|2023.15|2034.42|2022.92|6
1736771800000|2025-01-13 12:36:40|1826.95|1815.45|1827.92|1816.42|1827.92|1816.42|1826.95|1815.45|27
1736880380000|2025-01-14 18:46:20|2034.41|2022.91|2033.93|2022.43|2034.42|2022.92|2033.83|2022.33|6
1736771810000|2025-01-13 12:36:50|1827.91|1816.41|1826.42|1814.92|1827.92|1816.42|1826.32|1814.82|26
1736880390000|2025-01-14 18:46:30|2033.98|2022.48|2033.78|2022.28|2033.99|2022.49|2033.74|2022.24|11
1736771820000|2025-01-13 12:37:00|1826.3|1814.8|1825.21|1813.71|1826.31|1814.81|1825.21|1813.71|32
1736880400000|2025-01-14 18:46:40|2033.83|2022.33|2035.15|2023.65|2035.31|2023.81|2033.83|2022.33|18
1736771830000|2025-01-13 12:37:10|1825.54|1814.04|1824.68|1813.18|1825.54|1814.04|1824.24|1812.74|32
1736880410000|2025-01-14 18:46:50|2035.16|2023.66|2036.14|2024.64|2036.14|2024.64|2035.16|2023.66|10
1736771840000|2025-01-13 12:37:20|1824.48|1812.98|1824.16|1812.66|1824.71|1813.21|1824.16|1812.66|22
1736880420000|2025-01-14 18:47:00|2036.61|2025.11|2037.08|2025.58|2037.08|2025.58|2036.61|2025.11|3
1736771850000|2025-01-13 12:37:30|1824.26|1812.76|1824.67|1813.17|1824.67|1813.17|1824.26|1812.76|3
1736880440000|2025-01-14 18:47:20|2037.42|2025.92|2037.75|2026.25|2037.75|2026.25|2037.42|2025.92|2
1736771860000|2025-01-13 12:37:40|1824.83|1813.33|1824.36|1812.86|1824.87|1813.37|1824.16|1812.66|21
1736880460000|2025-01-14 18:47:40|2037.73|2026.23|2037.64|2026.14|2037.75|2026.25|2037.49|2025.99|9
1736771870000|2025-01-13 12:37:50|1824.42|1812.92|1822.35|1810.85|1824.42|1812.92|1822.35|1810.85|29
1736880470000|2025-01-14 18:47:50|2037.75|2026.25|2037.75|2026.25|2037.75|2026.25|2037.75|2026.25|1
1736771880000|2025-01-13 12:38:00|1822.36|1810.86|1822.92|1811.42|1825.65|1814.15|1822.29|1810.79|39
1736880480000|2025-01-14 18:48:00|2037.71|2026.21|2037.5|2026|2037.75|2026.25|2037.49|2025.99|11
1736771890000|2025-01-13 12:38:10|1822.69|1811.19|1822.82|1811.32|1823.82|1812.32|1821.49|1809.99|35
1736880490000|2025-01-14 18:48:10|2037.54|2026.04|2037.75|2026.25|2037.75|2026.25|2037.54|2026.04|2
1736771900000|2025-01-13 12:38:20|1822.91|1811.41|1821.72|1810.22|1822.91|1811.41|1820.01|1808.51|33
1736880520000|2025-01-14 18:48:40|2037.61|2026.11|2037.57|2026.07|2037.61|2026.11|2037.57|2026.07|6
1736771910000|2025-01-13 12:38:30|1821.62|1810.12|1823.52|1812.02|1824.42|1812.92|1821.47|1809.97|35
1736880530000|2025-01-14 18:48:50|2037.58|2026.08|2037.32|2025.82|2037.68|2026.18|2037.32|2025.82|9
1736771920000|2025-01-13 12:38:40|1823.71|1812.21|1824.2|1812.7|1824.82|1813.32|1823.1|1811.6|35
1736880540000|2025-01-14 18:49:00|2037.15|2025.65|2037.18|2025.68|2037.41|2025.91|2036.94|2025.44|21
1736771930000|2025-01-13 12:38:50|1824.1|1812.6|1824.96|1813.46|1825.9|1814.4|1824.1|1812.6|27
1736880550000|2025-01-14 18:49:10|2037.23|2025.73|2036.28|2024.78|2037.23|2025.73|2036.28|2024.78|15
1736771940000|2025-01-13 12:39:00|1824.73|1813.23|1825.52|1814.02|1825.95|1814.45|1824.09|1812.59|35
1736880560000|2025-01-14 18:49:20|2036.25|2024.75|2035.36|2023.86|2036.25|2024.75|2035.08|2023.58|17
1736771950000|2025-01-13 12:39:10|1825.8|1814.3|1825.62|1814.12|1825.98|1814.48|1824.98|1813.48|27
1736880570000|2025-01-14 18:49:30|2035.28|2023.78|2035.67|2024.17|2035.67|2024.17|2035.17|2023.67|11
1736771960000|2025-01-13 12:39:20|1825.57|1814.07|1825.5|1814|1825.57|1814.07|1825.2|1813.7|16
1736880580000|2025-01-14 18:49:40|2035.48|2023.98|2035.35|2023.85|2035.66|2024.16|2035.35|2023.85|22
1736771970000|2025-01-13 12:39:30|1825.48|1813.98|1824.59|1813.09|1825.48|1813.98|1824.17|1812.67|19
1736880590000|2025-01-14 18:49:50|2035.32|2023.82|2036.21|2024.71|2036.21|2024.71|2035.32|2023.82|14
1736771980000|2025-01-13 12:39:40|1824.73|1813.23|1824.22|1812.72|1824.73|1813.23|1823.62|1812.12|25
1736771990000|2025-01-13 12:39:50|1824.18|1812.68|1824.06|1812.56|1824.35|1812.85|1823.54|1812.04|27
1736880600000|2025-01-14 18:50:00|2036.26|2024.76|2035.38|2023.88|2036.26|2024.76|2035.06|2023.56|26
1736880610000|2025-01-14 18:50:10|2035.48|2023.98|2035.05|2023.55|2035.77|2024.27|2035.05|2023.55|24
1736772000000|2025-01-13 12:40:00|1824.02|1812.52|1824.24|1812.74|1825.56|1814.06|1823.2|1811.7|37
1736880620000|2025-01-14 18:50:20|2035.02|2023.52|2034.67|2023.17|2035.05|2023.55|2034.67|2023.17|21
1736772010000|2025-01-13 12:40:10|1824.21|1812.71|1823.27|1811.77|1824.43|1812.93|1823.08|1811.58|28
1736880630000|2025-01-14 18:50:30|2034.66|2023.16|2034.46|2022.96|2034.67|2023.17|2034.46|2022.96|10
1736772020000|2025-01-13 12:40:20|1823.36|1811.86|1823.59|1812.09|1823.89|1812.39|1822.88|1811.38|28
1736880640000|2025-01-14 18:50:40|2033.65|2022.15|2034.19|2022.69|2034.19|2022.69|2033.38|2021.88|16
1736772030000|2025-01-13 12:40:30|1823.76|1812.26|1823.45|1811.95|1824.15|1812.65|1822.67|1811.17|33
1736880650000|2025-01-14 18:50:50|2034.18|2022.68|2033.98|2022.48|2034.18|2022.68|2033.88|2022.38|17
1736772040000|2025-01-13 12:40:40|1823.63|1812.13|1824.59|1813.09|1826.05|1814.55|1823.36|1811.86|36
1736880660000|2025-01-14 18:51:00|2033.93|2022.43|2033.23|2021.73|2033.97|2022.47|2033.23|2021.73|20
1736772050000|2025-01-13 12:40:50|1824.49|1812.99|1823.01|1811.51|1824.49|1812.99|1822.8|1811.3|32
1736880670000|2025-01-14 18:51:10|2033.26|2021.76|2032.46|2020.96|2033.27|2021.77|2032.4|2020.9|20
1736772060000|2025-01-13 12:41:00|1822.89|1811.39|1825.73|1814.23|1826.26|1814.76|1822.7|1811.2|32
1736880680000|2025-01-14 18:51:20|2032.4|2020.9|2031.76|2020.26|2032.4|2020.9|2031.75|2020.25|21
1736772070000|2025-01-13 12:41:10|1825.87|1814.37|1826.19|1814.69|1826.26|1814.76|1824.82|1813.32|33
1736880690000|2025-01-14 18:51:30|2031.86|2020.36|2032.09|2020.59|2032.79|2021.29|2031.86|2020.36|16
1736772080000|2025-01-13 12:41:20|1826.2|1814.7|1825.95|1814.45|1826.26|1814.76|1825.57|1814.07|21
1736880700000|2025-01-14 18:51:40|2032.15|2020.65|2032.41|2020.91|2032.41|2020.91|2031.78|2020.28|15
1736772090000|2025-01-13 12:41:30|1825.86|1814.36|1825.19|1813.69|1825.9|1814.4|1824.88|1813.38|30
1736880710000|2025-01-14 18:51:50|2032.44|2020.94|2032.53|2021.03|2032.65|2021.15|2032.44|2020.94|9
1736772100000|2025-01-13 12:41:40|1825.28|1813.78|1825.47|1813.97|1826.09|1814.59|1824.64|1813.14|32
1736880720000|2025-01-14 18:52:00|2032.5|2021|2033.06|2021.56|2033.06|2021.56|2032.47|2020.97|16
1736772110000|2025-01-13 12:41:50|1825.48|1813.98|1826.03|1814.53|1826.2|1814.7|1825.17|1813.67|32
1736880730000|2025-01-14 18:52:10|2033.17|2021.67|2032.6|2021.1|2033.26|2021.76|2032.6|2021.1|23
1736772120000|2025-01-13 12:42:00|1825.69|1814.19|1824.03|1812.53|1825.69|1814.19|1823.82|1812.32|31
1736880740000|2025-01-14 18:52:20|2032.7|2021.2|2031.67|2020.17|2032.7|2021.2|2031.65|2020.15|14
1736772130000|2025-01-13 12:42:10|1823.92|1812.42|1824.19|1812.69|1824.36|1812.86|1823.55|1812.05|23
1736880750000|2025-01-14 18:52:30|2031.81|2020.31|2032.4|2020.9|2032.51|2021.01|2031.81|2020.31|11
1736772140000|2025-01-13 12:42:20|1824.24|1812.74|1825.72|1814.22|1825.72|1814.22|1823.66|1812.16|25
1736880760000|2025-01-14 18:52:40|2032.48|2020.98|2031.94|2020.44|2032.48|2020.98|2031.8|2020.3|13
1736772150000|2025-01-13 12:42:30|1825.84|1814.34|1826.26|1814.76|1826.26|1814.76|1825.84|1814.34|14
1736880770000|2025-01-14 18:52:50|2032.08|2020.58|2032.04|2020.54|2032.08|2020.58|2032.04|2020.54|11
1736772160000|2025-01-13 12:42:40|1826.38|1814.88|1827.44|1815.94|1827.44|1815.94|1826.38|1814.88|6
1736880780000|2025-01-14 18:53:00|2032.6|2021.1|2032.62|2021.12|2032.78|2021.28|2032.34|2020.84|16
1736772170000|2025-01-13 12:42:50|1827.57|1816.07|1828.3|1816.8|1828.3|1816.8|1827.57|1816.07|7
1736880790000|2025-01-14 18:53:10|2032.67|2021.17|2032.82|2021.32|2032.83|2021.33|2032.67|2021.17|4
1736772180000|2025-01-13 12:43:00|1829.12|1817.62|1829.17|1817.67|1829.94|1818.44|1828.55|1817.05|22
1736880800000|2025-01-14 18:53:20|2032.81|2021.31|2033.39|2021.89|2033.39|2021.89|2032.81|2021.31|5
1736772190000|2025-01-13 12:43:10|1829.12|1817.62|1830.32|1818.82|1830.32|1818.82|1829.12|1817.62|28
1736880810000|2025-01-14 18:53:30|2033.65|2022.15|2033.92|2022.42|2033.92|2022.42|2033.65|2022.15|5
1736772200000|2025-01-13 12:43:20|1830.64|1819.14|1831.48|1819.98|1831.48|1819.98|1830.64|1819.14|10
1736880840000|2025-01-14 18:54:00|2034.14|2022.64|2034.92|2023.42|2034.92|2023.42|2034.14|2022.64|4
1736772210000|2025-01-13 12:43:30|1831.88|1820.38|1832.41|1820.91|1832.72|1821.22|1831.86|1820.36|24
1736880860000|2025-01-14 18:54:20|2035.07|2023.57|2035.23|2023.73|2035.23|2023.73|2035.07|2023.57|3
1736772220000|2025-01-13 12:43:40|1832.42|1820.92|1833.06|1821.56|1833.06|1821.56|1832.31|1820.81|13
1736880870000|2025-01-14 18:54:30|2035.42|2023.92|2035.42|2023.92|2035.42|2023.92|2035.42|2023.92|1
1736772240000|2025-01-13 12:44:00|1833.48|1821.98|1834.17|1822.67|1834.17|1822.67|1833.48|1821.98|4
1736772250000|2025-01-13 12:44:10|1834.12|1822.62|1833.96|1822.46|1834.12|1822.62|1833.21|1821.71|19
1736880960000|2025-01-14 18:56:00|2035.54|2024.04|2036.82|2025.32|2036.82|2025.32|2035.54|2024.04|2
1736772260000|2025-01-13 12:44:20|1833.9|1822.4|1834.16|1822.66|1834.16|1822.66|1833.58|1822.08|12
1736881040000|2025-01-14 18:57:20|2037.74|2026.24|2037.81|2026.31|2037.83|2026.33|2037.68|2026.18|10
1736772270000|2025-01-13 12:44:30|1834.17|1822.67|1835.55|1824.05|1835.55|1824.05|1834.17|1822.67|3
1736881050000|2025-01-14 18:57:30|2037.87|2026.37|2037.88|2026.38|2037.88|2026.38|2037.87|2026.37|2
1736772280000|2025-01-13 12:44:40|1835.37|1823.87|1835.55|1824.05|1835.55|1824.05|1835.37|1823.87|4
1736881060000|2025-01-14 18:57:40|2037.87|2026.37|2037.37|2025.87|2037.87|2026.37|2037.23|2025.73|14
1736881070000|2025-01-14 18:57:50|2037.35|2025.85|2036.27|2024.77|2037.35|2025.85|2036.18|2024.68|20
1736772300000|2025-01-13 12:45:00|1835.51|1824.01|1834.99|1823.49|1835.51|1824.01|1834.52|1823.02|17
1736881080000|2025-01-14 18:58:00|2036.17|2024.67|2035.78|2024.28|2036.17|2024.67|2035.66|2024.16|9
1736772310000|2025-01-13 12:45:10|1835.24|1823.74|1835.88|1824.38|1835.88|1824.38|1835.24|1823.74|6
1736881090000|2025-01-14 18:58:10|2035.77|2024.27|2035.57|2024.07|2035.77|2024.27|2035.33|2023.83|12
1736772320000|2025-01-13 12:45:20|1835.87|1824.37|1835.56|1824.06|1835.88|1824.38|1835.18|1823.68|6
1736881100000|2025-01-14 18:58:20|2035.56|2024.06|2035.36|2023.86|2035.56|2024.06|2035.27|2023.77|11
1736772330000|2025-01-13 12:45:30|1835.65|1824.15|1836.47|1824.97|1837.24|1825.74|1835.65|1824.15|20
1736881110000|2025-01-14 18:58:30|2035.47|2023.97|2036.04|2024.54|2036.31|2024.81|2035.47|2023.97|14
1736772340000|2025-01-13 12:45:40|1836.59|1825.09|1834.16|1822.66|1836.59|1825.09|1834.16|1822.66|26
1736881120000|2025-01-14 18:58:40|2035.94|2024.44|2035.18|2023.68|2035.94|2024.44|2035.11|2023.61|22
1736772350000|2025-01-13 12:45:50|1833.8|1822.3|1833.59|1822.09|1833.86|1822.36|1833.57|1822.07|22
1736881130000|2025-01-14 18:58:50|2035.25|2023.75|2034.82|2023.32|2035.25|2023.75|2034.74|2023.24|22
1736772360000|2025-01-13 12:46:00|1833.51|1822.01|1832.55|1821.05|1833.56|1822.06|1832.55|1821.05|25
1736881140000|2025-01-14 18:59:00|2034.92|2023.42|2035.2|2023.7|2035.21|2023.71|2034.66|2023.16|22
1736772370000|2025-01-13 12:46:10|1832.52|1821.02|1832.48|1820.98|1833.52|1822.02|1832.45|1820.95|23
1736881150000|2025-01-14 18:59:10|2035.24|2023.74|2035.26|2023.76|2035.34|2023.84|2035.17|2023.67|23
1736772380000|2025-01-13 12:46:20|1832.45|1820.95|1832.43|1820.93|1833.21|1821.71|1832.41|1820.91|25
1736881160000|2025-01-14 18:59:20|2035.25|2023.75|2034.87|2023.37|2035.25|2023.75|2034.78|2023.28|9
1736772390000|2025-01-13 12:46:30|1832.4|1820.9|1834.14|1822.64|1834.14|1822.64|1832.4|1820.9|19
1736881170000|2025-01-14 18:59:30|2034.65|2023.15|2034.31|2022.81|2034.71|2023.21|2034.21|2022.71|16
1736772400000|2025-01-13 12:46:40|1834.28|1822.78|1834.34|1822.84|1834.38|1822.88|1833.61|1822.11|19
1736881180000|2025-01-14 18:59:40|2034.3|2022.8|2034.23|2022.73|2034.3|2022.8|2034.18|2022.68|8
1736772410000|2025-01-13 12:46:50|1834.38|1822.88|1833.52|1822.02|1834.38|1822.88|1833.52|1822.02|15
1736881190000|2025-01-14 18:59:50|2034.28|2022.78|2034.54|2023.04|2034.62|2023.12|2034.28|2022.78|8
1736772420000|2025-01-13 12:47:00|1833.48|1821.98|1831.03|1819.53|1833.48|1821.98|1831.03|1819.53|27
1736772430000|2025-01-13 12:47:10|1830.93|1819.43|1830.25|1818.75|1831.02|1819.52|1830.11|1818.61|26
1736881200000|2025-01-14 19:00:00|2034.59|2023.09|2033.93|2022.43|2035.14|2023.64|2033.93|2022.43|27
1736772440000|2025-01-13 12:47:20|1830.16|1818.66|1829.99|1818.49|1830.6|1819.1|1829.55|1818.05|25
1736881210000|2025-01-14 19:00:10|2033.61|2022.11|2031.93|2020.43|2033.71|2022.21|2031.93|2020.43|30
1736772450000|2025-01-13 12:47:30|1829.98|1818.48|1830.04|1818.54|1830.96|1819.46|1829.98|1818.48|20
1736881220000|2025-01-14 19:00:20|2032.03|2020.53|2031.93|2020.43|2032.03|2020.53|2031.93|2020.43|2
1736772460000|2025-01-13 12:47:40|1830|1818.5|1829.35|1817.85|1830.03|1818.53|1829.34|1817.84|22
1736881230000|2025-01-14 19:00:30|2029.93|2018.43|2032.55|2021.05|2032.55|2021.05|2029.55|2018.05|26
1736772470000|2025-01-13 12:47:50|1829.48|1817.98|1829.58|1818.08|1829.84|1818.34|1829.48|1817.98|24
1736881240000|2025-01-14 19:00:40|2032.46|2020.96|2031.52|2020.02|2032.46|2020.96|2031.52|2020.02|23
1736772480000|2025-01-13 12:48:00|1829.54|1818.04|1828.94|1817.44|1829.54|1818.04|1827.82|1816.32|25
1736881250000|2025-01-14 19:00:50|2031.5|2020|2030.35|2018.85|2031.5|2020|2030.35|2018.85|17
1736772490000|2025-01-13 12:48:10|1828.93|1817.43|1831.01|1819.51|1831.38|1819.88|1828.93|1817.43|19
1736881260000|2025-01-14 19:01:00|2030.4|2018.9|2029.06|2017.56|2030.65|2019.15|2029.06|2017.56|14
1736772500000|2025-01-13 12:48:20|1830.74|1819.24|1831.31|1819.81|1831.31|1819.81|1830.3|1818.8|18
1736881270000|2025-01-14 19:01:10|2028.06|2016.56|2027.29|2015.79|2028.06|2016.56|2027.29|2015.79|19
1736772510000|2025-01-13 12:48:30|1831.35|1819.85|1831.16|1819.66|1831.35|1819.85|1830.86|1819.36|16
1736881280000|2025-01-14 19:01:20|2027.36|2015.86|2028.1|2016.6|2028.25|2016.75|2027.36|2015.86|18
1736772520000|2025-01-13 12:48:40|1831.13|1819.63|1831.11|1819.61|1831.24|1819.74|1830.48|1818.98|22
1736881290000|2025-01-14 19:01:30|2028.11|2016.61|2028.19|2016.69|2028.65|2017.15|2027.78|2016.28|16
1736772530000|2025-01-13 12:48:50|1831.1|1819.6|1831.39|1819.89|1831.43|1819.93|1831|1819.5|17
1736881300000|2025-01-14 19:01:40|2028.18|2016.68|2027.72|2016.22|2028.18|2016.68|2027.69|2016.19|16
1736772540000|2025-01-13 12:49:00|1831.26|1819.76|1831.86|1820.36|1831.86|1820.36|1831.26|1819.76|7
1736881310000|2025-01-14 19:01:50|2027.77|2016.27|2029.27|2017.77|2029.27|2017.77|2027.77|2016.27|16
1736772550000|2025-01-13 12:49:10|1831.88|1820.38|1833.84|1822.34|1834.04|1822.54|1831.88|1820.38|22
1736881320000|2025-01-14 19:02:00|2029.16|2017.66|2031.94|2020.44|2032.29|2020.79|2029.06|2017.56|19
1736772560000|2025-01-13 12:49:20|1833.85|1822.35|1832.36|1820.86|1833.85|1822.35|1832.31|1820.81|23
1736881330000|2025-01-14 19:02:10|2032.02|2020.52|2032.62|2021.12|2032.86|2021.36|2031.49|2019.99|25
1736772570000|2025-01-13 12:49:30|1832.32|1820.82|1831.51|1820.01|1832.32|1820.82|1831.51|1820.01|9
1736881340000|2025-01-14 19:02:20|2032.57|2021.07|2032.24|2020.74|2032.64|2021.14|2032.24|2020.74|20
1736772580000|2025-01-13 12:49:40|1831.44|1819.94|1829.67|1818.17|1831.44|1819.94|1829.38|1817.88|14
1736881350000|2025-01-14 19:02:30|2031.44|2019.94|2030|2018.5|2031.44|2019.94|2030|2018.5|20
1736772590000|2025-01-13 12:49:50|1829.72|1818.22|1829.14|1817.64|1829.76|1818.26|1828.51|1817.01|27
1736881360000|2025-01-14 19:02:40|2030.06|2018.56|2028.62|2017.12|2030.06|2018.56|2028.52|2017.02|24
1736772600000|2025-01-13 12:50:00|1829.23|1817.73|1829.05|1817.55|1829.48|1817.98|1829.05|1817.55|26
1736881370000|2025-01-14 19:02:50|2028.47|2016.97|2028.69|2017.19|2028.94|2017.44|2028.32|2016.82|21
1736772610000|2025-01-13 12:50:10|1829.04|1817.54|1829.72|1818.22|1829.81|1818.31|1828.81|1817.31|27
1736881380000|2025-01-14 19:03:00|2028.74|2017.24|2029.3|2017.8|2029.3|2017.8|2028.64|2017.14|16
1736772620000|2025-01-13 12:50:20|1829.7|1818.2|1830.11|1818.61|1830.11|1818.61|1829.56|1818.06|28
1736881390000|2025-01-14 19:03:10|2029.35|2017.85|2029.96|2018.46|2030.12|2018.62|2029.35|2017.85|13
1736772630000|2025-01-13 12:50:30|1830.15|1818.65|1830.15|1818.65|1830.15|1818.65|1829.98|1818.48|4
1736881400000|2025-01-14 19:03:20|2030.01|2018.51|2029.7|2018.2|2030.28|2018.78|2029.7|2018.2|12
1736772660000|2025-01-13 12:51:00|1830.12|1818.62|1828.62|1817.12|1830.12|1818.62|1828.62|1817.12|18
1736881410000|2025-01-14 19:03:30|2029.75|2018.25|2029.06|2017.56|2029.75|2018.25|2028.67|2017.17|21
1736772670000|2025-01-13 12:51:10|1828.68|1817.18|1828.72|1817.22|1828.72|1817.22|1827.99|1816.49|25
1736881420000|2025-01-14 19:03:40|2029.17|2017.67|2028.77|2017.27|2029.52|2018.02|2028.58|2017.08|19
1736772680000|2025-01-13 12:51:20|1828.68|1817.18|1830.15|1818.65|1830.15|1818.65|1828.54|1817.04|18
1736881430000|2025-01-14 19:03:50|2028.75|2017.25|2027.85|2016.35|2028.79|2017.29|2027.71|2016.21|20
1736772690000|2025-01-13 12:51:30|1830.53|1819.03|1830.44|1818.94|1830.53|1819.03|1830.2|1818.7|5
1736881440000|2025-01-14 19:04:00|2027.84|2016.34|2027.78|2016.28|2027.84|2016.34|2027.56|2016.06|19
1736772700000|2025-01-13 12:51:40|1830.4|1818.9|1830.47|1818.97|1830.56|1819.06|1829.67|1818.17|17
1736881450000|2025-01-14 19:04:10|2027.62|2016.12|2027.83|2016.33|2027.98|2016.48|2027.61|2016.11|11
1736772710000|2025-01-13 12:51:50|1830.42|1818.92|1829.68|1818.18|1830.42|1818.92|1829.68|1818.18|20
1736881460000|2025-01-14 19:04:20|2028.33|2016.83|2028.53|2017.03|2028.53|2017.03|2027.77|2016.27|17
1736772720000|2025-01-13 12:52:00|1829.54|1818.04|1828.14|1816.64|1829.54|1818.04|1827.92|1816.42|27
1736881470000|2025-01-14 19:04:30|2028.58|2017.08|2029.42|2017.92|2029.64|2018.14|2028.58|2017.08|18
1736772730000|2025-01-13 12:52:10|1828.19|1816.69|1828.57|1817.07|1829.05|1817.55|1828.05|1816.55|26
1736881480000|2025-01-14 19:04:40|2029.45|2017.95|2029.38|2017.88|2029.78|2018.28|2029.33|2017.83|18
1736772740000|2025-01-13 12:52:20|1828.58|1817.08|1830|1818.5|1830.66|1819.16|1828.14|1816.64|25
1736881490000|2025-01-14 19:04:50|2029.37|2017.87|2030.01|2018.51|2030.01|2018.51|2029.37|2017.87|12
1736772750000|2025-01-13 12:52:30|1830.03|1818.53|1830.21|1818.71|1830.49|1818.99|1829.32|1817.82|18
1736881510000|2025-01-14 19:05:10|2029.93|2018.43|2030.01|2018.51|2030.01|2018.51|2029.93|2018.43|4
1736772760000|2025-01-13 12:52:40|1830.26|1818.76|1830.4|1818.9|1830.4|1818.9|1829.99|1818.49|34
1736881520000|2025-01-14 19:05:20|2029.91|2018.41|2029.75|2018.25|2029.91|2018.41|2029.75|2018.25|4
1736772770000|2025-01-13 12:52:50|1830.35|1818.85|1829.37|1817.87|1830.44|1818.94|1829.02|1817.52|29
1736881530000|2025-01-14 19:05:30|2029.47|2017.97|2030.01|2018.51|2030.01|2018.51|2029.47|2017.97|17
1736772780000|2025-01-13 12:53:00|1829.23|1817.73|1829.53|1818.03|1830.58|1819.08|1829.01|1817.51|31
1736881550000|2025-01-14 19:05:50|2029.77|2018.27|2029.61|2018.11|2029.79|2018.29|2029.51|2018.01|18
1736772790000|2025-01-13 12:53:10|1829.58|1818.08|1831.37|1819.87|1831.37|1819.87|1829.4|1817.9|25
1736881560000|2025-01-14 19:06:00|2029.6|2018.1|2030.01|2018.51|2030.01|2018.51|2029.6|2018.1|8
1736772800000|2025-01-13 12:53:20|1831.48|1819.98|1831.5|1820|1831.51|1820.01|1831.1|1819.6|22
1736881570000|2025-01-14 19:06:10|2030.13|2018.63|2030.25|2018.75|2030.25|2018.75|2030.13|2018.63|2
1736772810000|2025-01-13 12:53:30|1831.65|1820.15|1832.99|1821.49|1832.99|1821.49|1831.65|1820.15|5
1736881580000|2025-01-14 19:06:20|2030.26|2018.76|2031.27|2019.77|2031.27|2019.77|2030.26|2018.76|5
1736772820000|2025-01-13 12:53:40|1833.87|1822.37|1835.64|1824.14|1835.64|1824.14|1833.87|1822.37|7
1736881600000|2025-01-14 19:06:40|2031.19|2019.69|2031.27|2019.77|2031.27|2019.77|2031.19|2019.69|6
1736772830000|2025-01-13 12:53:50|1836.5|1825|1837.14|1825.64|1837.14|1825.64|1836.5|1825|9
1736881610000|2025-01-14 19:06:50|2031.56|2020.06|2031.86|2020.36|2031.86|2020.36|2031.56|2020.06|2
1736772840000|2025-01-13 12:54:00|1837.13|1825.63|1836.53|1825.03|1837.47|1825.97|1836.53|1825.03|22
1736881620000|2025-01-14 19:07:00|2032.56|2021.06|2033.26|2021.76|2033.26|2021.76|2032.56|2021.06|2
1736772850000|2025-01-13 12:54:10|1836.49|1824.99|1837.04|1825.54|1837.47|1825.97|1836.49|1824.99|18
1736881630000|2025-01-14 19:07:10|2033.15|2021.65|2032.75|2021.25|2033.2|2021.7|2032.7|2021.2|10
1736772860000|2025-01-13 12:54:20|1837.01|1825.51|1837.43|1825.93|1837.48|1825.98|1837|1825.5|20
1736881640000|2025-01-14 19:07:20|2032.76|2021.26|2032.22|2020.72|2032.76|2021.26|2031.79|2020.29|17
1736772870000|2025-01-13 12:54:30|1837.4|1825.9|1835.94|1824.44|1837.52|1826.02|1835.94|1824.44|22
1736881650000|2025-01-14 19:07:30|2032.27|2020.77|2031.26|2019.76|2032.35|2020.85|2031.24|2019.74|18
1736772880000|2025-01-13 12:54:40|1835.97|1824.47|1835.52|1824.02|1836.38|1824.88|1835.52|1824.02|16
1736881660000|2025-01-14 19:07:40|2031.24|2019.74|2030.25|2018.75|2031.24|2019.74|2030.25|2018.75|3
1736772890000|2025-01-13 12:54:50|1836.04|1824.54|1835.6|1824.1|1836.09|1824.59|1835.25|1823.75|29
1736881680000|2025-01-14 19:08:00|2029.22|2017.72|2028.98|2017.48|2029.22|2017.72|2028.82|2017.32|12
1736772900000|2025-01-13 12:55:00|1835.23|1823.73|1834.81|1823.31|1836.21|1824.71|1834.81|1823.31|29
1736881690000|2025-01-14 19:08:10|2029.03|2017.53|2029.63|2018.13|2029.63|2018.13|2028.96|2017.46|23
1736772910000|2025-01-13 12:55:10|1834.86|1823.36|1833.43|1821.93|1834.93|1823.43|1833.4|1821.9|22
1736881700000|2025-01-14 19:08:20|2029.73|2018.23|2029.98|2018.48|2029.98|2018.48|2029.59|2018.09|10
1736772920000|2025-01-13 12:55:20|1833.26|1821.76|1831.35|1819.85|1833.51|1822.01|1831.22|1819.72|27
1736881710000|2025-01-14 19:08:30|2029.78|2018.28|2029.28|2017.78|2029.82|2018.32|2029.28|2017.78|16
1736772930000|2025-01-13 12:55:30|1831.25|1819.75|1831.59|1820.09|1832.29|1820.79|1831.25|1819.75|35
1736881720000|2025-01-14 19:08:40|2029.27|2017.77|2027.94|2016.44|2029.27|2017.77|2027.86|2016.36|18
1736772940000|2025-01-13 12:55:40|1831.89|1820.39|1830.86|1819.36|1831.97|1820.47|1830.86|1819.36|36
1736881730000|2025-01-14 19:08:50|2028.05|2016.55|2028.45|2016.95|2028.47|2016.97|2028.05|2016.55|14
1736772950000|2025-01-13 12:55:50|1830.6|1819.1|1830.57|1819.07|1830.84|1819.34|1830.29|1818.79|32
1736881740000|2025-01-14 19:09:00|2028.5|2017|2028.22|2016.72|2028.7|2017.2|2028|2016.5|24
1736772960000|2025-01-13 12:56:00|1830.47|1818.97|1830.02|1818.52|1830.47|1818.97|1829.54|1818.04|29
1736881750000|2025-01-14 19:09:10|2028.45|2016.95|2027.72|2016.22|2028.45|2016.95|2027.64|2016.14|20
1736772970000|2025-01-13 12:56:10|1829.5|1818|1831.45|1819.95|1831.74|1820.24|1829.44|1817.94|33
1736881760000|2025-01-14 19:09:20|2027.89|2016.39|2027.75|2016.25|2028|2016.5|2027.55|2016.05|25
1736772980000|2025-01-13 12:56:20|1831.5|1820|1831.19|1819.69|1831.58|1820.08|1831.19|1819.69|29
1736881770000|2025-01-14 19:09:30|2027.8|2016.3|2027.59|2016.09|2027.8|2016.3|2027.59|2016.09|13
1736772990000|2025-01-13 12:56:30|1831.11|1819.61|1830.33|1818.83|1831.41|1819.91|1830.33|1818.83|30
1736881790000|2025-01-14 19:09:50|2026.99|2015.49|2026.69|2015.19|2026.99|2015.49|2026.26|2014.76|20
1736773000000|2025-01-13 12:56:40|1830.29|1818.79|1831.21|1819.71|1831.49|1819.99|1830.18|1818.68|29
1736773010000|2025-01-13 12:56:50|1831.19|1819.69|1831.54|1820.04|1831.71|1820.21|1831.19|1819.69|21
1736881800000|2025-01-14 19:10:00|2026.54|2015.04|2027.48|2015.98|2027.48|2015.98|2026.46|2014.96|24
1736773020000|2025-01-13 12:57:00|1831.63|1820.13|1832.2|1820.7|1832.2|1820.7|1831.63|1820.13|6
1736881810000|2025-01-14 19:10:10|2027.53|2016.03|2027.29|2015.79|2027.84|2016.34|2027.29|2015.79|17
1736773030000|2025-01-13 12:57:10|1832.55|1821.05|1832.87|1821.37|1832.9|1821.4|1832.55|1821.05|7
1736881820000|2025-01-14 19:10:20|2026.74|2015.24|2026.74|2015.24|2026.9|2015.4|2026.54|2015.04|17
1736773040000|2025-01-13 12:57:20|1832.9|1821.4|1832.9|1821.4|1832.9|1821.4|1832.9|1821.4|1
1736881830000|2025-01-14 19:10:30|2026.59|2015.09|2025.75|2014.25|2026.59|2015.09|2025.75|2014.25|11
1736773050000|2025-01-13 12:57:30|1832.84|1821.34|1832.78|1821.28|1832.9|1821.4|1832.78|1821.28|12
1736881870000|2025-01-14 19:11:10|2025.25|2013.75|2024.83|2013.33|2025.25|2013.75|2024.83|2013.33|2
1736773060000|2025-01-13 12:57:40|1832.89|1821.39|1833.98|1822.48|1834.08|1822.58|1832.89|1821.39|20
1736881880000|2025-01-14 19:11:20|2024.75|2013.25|2024.89|2013.39|2024.94|2013.44|2024.75|2013.25|6
1736773070000|2025-01-13 12:57:50|1834.06|1822.56|1834.17|1822.67|1834.17|1822.67|1834.06|1822.56|3
1736881890000|2025-01-14 19:11:30|2024.88|2013.38|2025.18|2013.68|2025.25|2013.75|2024.82|2013.32|17
1736773080000|2025-01-13 12:58:00|1834.06|1822.56|1834.02|1822.52|1834.06|1822.56|1833.54|1822.04|19
1736881900000|2025-01-14 19:11:40|2025.28|2013.78|2025.34|2013.84|2025.49|2013.99|2025.14|2013.64|15
1736773090000|2025-01-13 12:58:10|1833.98|1822.48|1833.81|1822.31|1834.18|1822.68|1833.81|1822.31|18
1736881910000|2025-01-14 19:11:50|2025.44|2013.94|2025.49|2013.99|2025.55|2014.05|2025.29|2013.79|8
1736773100000|2025-01-13 12:58:20|1833.77|1822.27|1832.59|1821.09|1833.77|1822.27|1832.59|1821.09|15
1736881920000|2025-01-14 19:12:00|2025.6|2014.1|2026.75|2015.25|2026.75|2015.25|2025.6|2014.1|6
1736773110000|2025-01-13 12:58:30|1832.55|1821.05|1832.1|1820.6|1832.8|1821.3|1831.75|1820.25|27
1736881950000|2025-01-14 19:12:30|2026.64|2015.14|2026.75|2015.25|2026.75|2015.25|2026.55|2015.05|10
1736773120000|2025-01-13 12:58:40|1832.35|1820.85|1832.59|1821.09|1832.72|1821.22|1832.09|1820.59|21
1736881960000|2025-01-14 19:12:40|2026.7|2015.2|2026.29|2014.79|2026.75|2015.25|2026.29|2014.79|11
1736773130000|2025-01-13 12:58:50|1832.5|1821|1832.17|1820.67|1832.53|1821.03|1832.14|1820.64|17
1736881970000|2025-01-14 19:12:50|2026.16|2014.66|2026.33|2014.83|2026.47|2014.97|2026.05|2014.55|17
1736773140000|2025-01-13 12:59:00|1832.19|1820.69|1830.83|1819.33|1832.19|1820.69|1830.83|1819.33|20
1736881980000|2025-01-14 19:13:00|2026.31|2014.81|2026.75|2015.25|2026.75|2015.25|2026.01|2014.51|22
1736773150000|2025-01-13 12:59:10|1830.82|1819.32|1831.35|1819.85|1831.35|1819.85|1830.52|1819.02|19
1736882000000|2025-01-14 19:13:20|2027.56|2016.06|2028.43|2016.93|2028.45|2016.95|2027.56|2016.06|8
1736773160000|2025-01-13 12:59:20|1831.17|1819.67|1831.06|1819.56|1831.17|1819.67|1831.06|1819.56|3
1736882010000|2025-01-14 19:13:30|2028.44|2016.94|2028.58|2017.08|2028.58|2017.08|2028.02|2016.52|26
1736773170000|2025-01-13 12:59:30|1830.83|1819.33|1831.19|1819.69|1831.33|1819.83|1830.72|1819.22|15
1736882020000|2025-01-14 19:13:40|2028.66|2017.16|2028.66|2017.16|2028.66|2017.16|2028.62|2017.12|3
1736773180000|2025-01-13 12:59:40|1831.14|1819.64|1831.29|1819.79|1831.61|1820.11|1830.41|1818.91|27
1736773190000|2025-01-13 12:59:50|1831.28|1819.78|1830.29|1818.79|1831.29|1819.79|1830.23|1818.73|23
1736882110000|2025-01-14 19:15:10|2028.83|2017.33|2030.56|2019.06|2030.56|2019.06|2028.83|2017.33|10
1736882120000|2025-01-14 19:15:20|2030.98|2019.48|2032.14|2020.64|2032.14|2020.64|2030.98|2019.48|5
1736773200000|2025-01-13 13:00:00|1830.2|1818.7|1830.26|1818.76|1830.52|1819.02|1830.13|1818.63|15
1736882140000|2025-01-14 19:15:40|2032.09|2020.59|2031.96|2020.46|2032.12|2020.62|2031.78|2020.28|16
1736773210000|2025-01-13 13:00:10|1830.43|1818.93|1830.71|1819.21|1831.25|1819.75|1830.43|1818.93|26
1736882150000|2025-01-14 19:15:50|2031.91|2020.41|2032.13|2020.63|2032.14|2020.64|2031.91|2020.41|9
1736773220000|2025-01-13 13:00:20|1830.75|1819.25|1829.52|1818.02|1831.12|1819.62|1829.52|1818.02|32
1736882160000|2025-01-14 19:16:00|2032.14|2020.64|2031.32|2019.82|2032.14|2020.64|2031.32|2019.82|15
1736773230000|2025-01-13 13:00:30|1829.16|1817.66|1829.7|1818.2|1829.73|1818.23|1828.69|1817.19|32
1736882170000|2025-01-14 19:16:10|2031.06|2019.56|2030.62|2019.12|2031.06|2019.56|2030.5|2019|17
1736773240000|2025-01-13 13:00:40|1829.75|1818.25|1827.85|1816.35|1829.77|1818.27|1827.63|1816.13|25
1736882180000|2025-01-14 19:16:20|2030.67|2019.17|2030.81|2019.31|2030.95|2019.45|2030.41|2018.91|15
1736773250000|2025-01-13 13:00:50|1827.76|1816.26|1824.99|1813.49|1827.76|1816.26|1824.94|1813.44|26
1736882190000|2025-01-14 19:16:30|2030.83|2019.33|2030.93|2019.43|2031.12|2019.62|2030.78|2019.28|13
1736773260000|2025-01-13 13:01:00|1824.94|1813.44|1824.2|1812.7|1824.94|1813.44|1823.83|1812.33|27
1736882200000|2025-01-14 19:16:40|2030.88|2019.38|2029.31|2017.81|2030.88|2019.38|2029.31|2017.81|14
1736773270000|2025-01-13 13:01:10|1824.16|1812.66|1825.67|1814.17|1826.71|1815.21|1824.02|1812.52|31
1736882210000|2025-01-14 19:16:50|2029.1|2017.6|2028.86|2017.36|2029.52|2018.02|2028.82|2017.32|23
1736773280000|2025-01-13 13:01:20|1825.86|1814.36|1826.33|1814.83|1827.58|1816.08|1825.76|1814.26|28
1736882220000|2025-01-14 19:17:00|2028.89|2017.39|2027.87|2016.37|2029.11|2017.61|2027.87|2016.37|23
1736773290000|2025-01-13 13:01:30|1826.34|1814.84|1825.38|1813.88|1826.6|1815.1|1825.36|1813.86|28
1736882230000|2025-01-14 19:17:10|2027.88|2016.38|2028.18|2016.68|2028.18|2016.68|2027.5|2016|22
1736773300000|2025-01-13 13:01:40|1825.34|1813.84|1824.44|1812.94|1825.85|1814.35|1823.91|1812.41|35
1736882240000|2025-01-14 19:17:20|2027.96|2016.46|2028.83|2017.33|2029.13|2017.63|2027.81|2016.31|25
1736773310000|2025-01-13 13:01:50|1824.18|1812.68|1823.05|1811.55|1824.18|1812.68|1823.05|1811.55|28
1736882250000|2025-01-14 19:17:30|2028.9|2017.4|2028.1|2016.6|2029.35|2017.85|2028.1|2016.6|24
1736773320000|2025-01-13 13:02:00|1822.79|1811.29|1823.3|1811.8|1823.76|1812.26|1821.78|1810.28|36
1736882260000|2025-01-14 19:17:40|2028.15|2016.65|2028.13|2016.63|2028.33|2016.83|2028.05|2016.55|19
1736773330000|2025-01-13 13:02:10|1823.41|1811.91|1824.79|1813.29|1824.79|1813.29|1822.98|1811.48|32
1736882270000|2025-01-14 19:17:50|2028.45|2016.95|2027.5|2016|2028.45|2016.95|2026.62|2015.12|25
1736773340000|2025-01-13 13:02:20|1824.84|1813.34|1825.42|1813.92|1826.27|1814.77|1824.62|1813.12|34
1736882280000|2025-01-14 19:18:00|2027.66|2016.16|2028.59|2017.09|2028.59|2017.09|2027.63|2016.13|15
1736773350000|2025-01-13 13:02:30|1824.78|1813.28|1825.27|1813.77|1825.33|1813.83|1823.99|1812.49|30
1736882320000|2025-01-14 19:18:40|2028.9|2017.4|2029.21|2017.71|2029.21|2017.71|2028.9|2017.4|2
1736773360000|2025-01-13 13:02:40|1825.28|1813.78|1825.52|1814.02|1825.52|1814.02|1824.29|1812.79|31
1736882340000|2025-01-14 19:19:00|2029.81|2018.31|2029.93|2018.43|2030.41|2018.91|2029.81|2018.31|8
1736773370000|2025-01-13 13:02:50|1825.42|1813.92|1825.66|1814.16|1826.13|1814.63|1825.38|1813.88|20
1736882350000|2025-01-14 19:19:10|2029.91|2018.41|2029.36|2017.86|2029.93|2018.43|2029.36|2017.86|17
1736773380000|2025-01-13 13:03:00|1825.61|1814.11|1827.52|1816.02|1827.94|1816.44|1825.61|1814.11|26
1736882360000|2025-01-14 19:19:20|2029.31|2017.81|2028.73|2017.23|2029.36|2017.86|2028.73|2017.23|25
1736773390000|2025-01-13 13:03:10|1827.54|1816.04|1827.85|1816.35|1827.94|1816.44|1827.54|1816.04|19
1736882370000|2025-01-14 19:19:30|2028.68|2017.18|2028.15|2016.65|2028.68|2017.18|2028.15|2016.65|25
1736773400000|2025-01-13 13:03:20|1827.94|1816.44|1828.16|1816.66|1829.26|1817.76|1827.94|1816.44|16
1736882380000|2025-01-14 19:19:40|2028.11|2016.61|2027.96|2016.46|2028.11|2016.61|2027.55|2016.05|21
1736773410000|2025-01-13 13:03:30|1828.21|1816.71|1829.3|1817.8|1830.15|1818.65|1828.16|1816.66|23
1736882390000|2025-01-14 19:19:50|2027.99|2016.49|2028.77|2017.27|2028.77|2017.27|2027.99|2016.49|26
1736773420000|2025-01-13 13:03:40|1829.13|1817.63|1828.5|1817|1829.24|1817.74|1828.5|1817|14
1736882400000|2025-01-14 19:20:00|2028.75|2017.25|2028.5|2017|2029.03|2017.53|2028.25|2016.75|16
1736773430000|2025-01-13 13:03:50|1828.54|1817.04|1828.75|1817.25|1829.38|1817.88|1828.54|1817.04|23
1736882410000|2025-01-14 19:20:10|2028.6|2017.1|2029.18|2017.68|2029.29|2017.79|2028.6|2017.1|13
1736773440000|2025-01-13 13:04:00|1828.74|1817.24|1829.8|1818.3|1830.59|1819.09|1828.7|1817.2|26
1736882420000|2025-01-14 19:20:20|2029.15|2017.65|2029.08|2017.58|2029.5|2018|2028.87|2017.37|23
1736773450000|2025-01-13 13:04:10|1829.75|1818.25|1831.63|1820.13|1831.63|1820.13|1829.75|1818.25|23
1736882430000|2025-01-14 19:20:30|2029.03|2017.53|2028.93|2017.43|2029.11|2017.61|2028.55|2017.05|23
1736773460000|2025-01-13 13:04:20|1831.51|1820.01|1831.78|1820.28|1831.78|1820.28|1831.4|1819.9|9
1736882440000|2025-01-14 19:20:40|2028.87|2017.37|2028.48|2016.98|2028.92|2017.42|2028.3|2016.8|12
1736773470000|2025-01-13 13:04:30|1831.93|1820.43|1833.44|1821.94|1833.44|1821.94|1831.93|1820.43|12
1736882450000|2025-01-14 19:20:50|2028.43|2016.93|2028.88|2017.38|2028.92|2017.42|2028.43|2016.93|15
1736773480000|2025-01-13 13:04:40|1833.49|1821.99|1833.71|1822.21|1833.71|1822.21|1832.92|1821.42|30
1736882460000|2025-01-14 19:21:00|2028.93|2017.43|2029.68|2018.18|2029.69|2018.19|2028.93|2017.43|23
1736773490000|2025-01-13 13:04:50|1833.52|1822.02|1833.61|1822.11|1833.71|1822.21|1833.35|1821.85|14
1736882470000|2025-01-14 19:21:10|2029.73|2018.23|2030.39|2018.89|2030.39|2018.89|2029.68|2018.18|21
1736773500000|2025-01-13 13:05:00|1833.67|1822.17|1833.71|1822.21|1833.71|1822.21|1832.12|1820.62|25
1736882480000|2025-01-14 19:21:20|2030.61|2019.11|2031.41|2019.91|2031.41|2019.91|2030.61|2019.11|8
1736773510000|2025-01-13 13:05:10|1833.57|1822.07|1832.08|1820.58|1833.59|1822.09|1831.88|1820.38|26
1736882520000|2025-01-14 19:22:00|2031.4|2019.9|2031.39|2019.89|2031.4|2019.9|2031.39|2019.89|2
1736773520000|2025-01-13 13:05:20|1832.25|1820.75|1833.14|1821.64|1833.42|1821.92|1832.25|1820.75|28
1736882530000|2025-01-14 19:22:10|2031.4|2019.9|2031.41|2019.91|2031.41|2019.91|2031.4|2019.9|2
1736773530000|2025-01-13 13:05:30|1833.27|1821.77|1834.98|1823.48|1835.08|1823.58|1833.27|1821.77|29
1736882640000|2025-01-14 19:24:00|2031.43|2019.93|2032.15|2020.65|2032.15|2020.65|2031.43|2019.93|3
1736773540000|2025-01-13 13:05:40|1834.93|1823.43|1835.08|1823.58|1835.08|1823.58|1834.82|1823.32|19
1736882660000|2025-01-14 19:24:20|2032.72|2021.22|2032.72|2021.22|2032.72|2021.22|2032.72|2021.22|1
1736773550000|2025-01-13 13:05:50|1835.1|1823.6|1835.93|1824.43|1836.28|1824.78|1835.1|1823.6|10
1736882670000|2025-01-14 19:24:30|2032.78|2021.28|2033.61|2022.11|2033.61|2022.11|2032.78|2021.28|3
1736773560000|2025-01-13 13:06:00|1836.11|1824.61|1835.18|1823.68|1836.25|1824.75|1835.13|1823.63|22
1736882680000|2025-01-14 19:24:40|2033.81|2022.31|2034.02|2022.52|2034.02|2022.52|2033.81|2022.31|2
1736773570000|2025-01-13 13:06:10|1835.14|1823.64|1835.96|1824.46|1836.35|1824.85|1835.14|1823.64|33
1736882690000|2025-01-14 19:24:50|2034.15|2022.65|2034.28|2022.78|2034.28|2022.78|2034.15|2022.65|2
1736773580000|2025-01-13 13:06:20|1836.17|1824.67|1835.73|1824.23|1836.17|1824.67|1835.64|1824.14|24
1736882710000|2025-01-14 19:25:10|2034.36|2022.86|2034.87|2023.37|2034.87|2023.37|2034.36|2022.86|2
1736773590000|2025-01-13 13:06:30|1835.72|1824.22|1835.62|1824.12|1836.11|1824.61|1835.1|1823.6|21
1736882720000|2025-01-14 19:25:20|2034.98|2023.48|2035.21|2023.71|2035.21|2023.71|2034.98|2023.48|4
1736773600000|2025-01-13 13:06:40|1835.85|1824.35|1836.55|1825.05|1836.55|1825.05|1835.69|1824.19|12
1736882750000|2025-01-14 19:25:50|2035.72|2024.22|2035.97|2024.47|2035.97|2024.47|2035.72|2024.22|17
1736773610000|2025-01-13 13:06:50|1836.56|1825.06|1837.21|1825.71|1837.21|1825.71|1836.56|1825.06|2
1736882760000|2025-01-14 19:26:00|2035.96|2024.46|2036.37|2024.87|2036.46|2024.96|2035.96|2024.46|15
1736773620000|2025-01-13 13:07:00|1837.05|1825.55|1837.08|1825.58|1837.09|1825.59|1837.05|1825.55|3
1736882770000|2025-01-14 19:26:10|2036.09|2024.59|2036.4|2024.9|2036.45|2024.95|2036.09|2024.59|15
1736773630000|2025-01-13 13:07:10|1836.91|1825.41|1836.95|1825.45|1836.97|1825.47|1836.25|1824.75|25
1736882780000|2025-01-14 19:26:20|2036.41|2024.91|2036.46|2024.96|2036.46|2024.96|2036.41|2024.91|2
1736773640000|2025-01-13 13:07:20|1837.06|1825.56|1837.05|1825.55|1837.19|1825.69|1836.33|1824.83|21
1736882790000|2025-01-14 19:26:30|2036.96|2025.46|2037.46|2025.96|2037.46|2025.96|2036.96|2025.46|2
1736773650000|2025-01-13 13:07:30|1837.02|1825.52|1837.07|1825.57|1837.12|1825.62|1836.5|1825|24
1736882810000|2025-01-14 19:26:50|2038.38|2026.88|2039.03|2027.53|2039.05|2027.55|2038.38|2026.88|14
1736773660000|2025-01-13 13:07:40|1837.11|1825.61|1837.21|1825.71|1837.21|1825.71|1836.88|1825.38|17
1736882820000|2025-01-14 19:27:00|2039.14|2027.64|2041.07|2029.57|2041.07|2029.57|2039.14|2027.64|7
1736773680000|2025-01-13 13:08:00|1836.95|1825.45|1837.1|1825.6|1837.18|1825.68|1836.94|1825.44|9
1736882830000|2025-01-14 19:27:10|2040.87|2029.37|2041.07|2029.57|2041.07|2029.57|2040.87|2029.37|5
1736773690000|2025-01-13 13:08:10|1837.11|1825.61|1837.21|1825.71|1837.21|1825.71|1837.11|1825.61|3
1736882840000|2025-01-14 19:27:20|2041.05|2029.55|2041.42|2029.92|2041.42|2029.92|2040.83|2029.33|9
1736773700000|2025-01-13 13:08:20|1837.61|1826.11|1838.65|1827.15|1838.65|1827.15|1837.61|1826.11|2
1736882860000|2025-01-14 19:27:40|2041.44|2029.94|2042.8|2031.3|2042.8|2031.3|2041.44|2029.94|13
1736773710000|2025-01-13 13:08:30|1838.58|1827.08|1838.65|1827.15|1838.65|1827.15|1838.41|1826.91|9
1736882920000|2025-01-14 19:28:40|2042.69|2031.19|2042.69|2031.19|2042.69|2031.19|2042.64|2031.14|3
1736773730000|2025-01-13 13:08:50|1838.84|1827.34|1839.03|1827.53|1839.03|1827.53|1838.84|1827.34|9
1736882930000|2025-01-14 19:28:50|2042.52|2031.02|2041.35|2029.85|2042.52|2031.02|2041.14|2029.64|17
1736773740000|2025-01-13 13:09:00|1839.1|1827.6|1840.53|1829.03|1840.63|1829.13|1839.1|1827.6|10
1736882940000|2025-01-14 19:29:00|2041.31|2029.81|2040.09|2028.59|2041.37|2029.87|2040.07|2028.57|21
1736773750000|2025-01-13 13:09:10|1840.54|1829.04|1841.08|1829.58|1841.2|1829.7|1840.54|1829.04|24
1736882950000|2025-01-14 19:29:10|2040.08|2028.58|2040.02|2028.52|2040.08|2028.58|2039.94|2028.44|12
1736773760000|2025-01-13 13:09:20|1841.1|1829.6|1841.25|1829.75|1841.25|1829.75|1840.73|1829.23|22
1736882960000|2025-01-14 19:29:20|2040.14|2028.64|2039.9|2028.4|2040.16|2028.66|2039.9|2028.4|17
1736773770000|2025-01-13 13:09:30|1841.29|1829.79|1842.43|1830.93|1842.43|1830.93|1841.27|1829.77|14
1736882970000|2025-01-14 19:29:30|2039.85|2028.35|2038.98|2027.48|2039.85|2028.35|2038.97|2027.47|11
1736773780000|2025-01-13 13:09:40|1842.6|1831.1|1843.65|1832.15|1843.65|1832.15|1842.6|1831.1|8
1736882980000|2025-01-14 19:29:40|2039.23|2027.73|2039.02|2027.52|2039.34|2027.84|2039.02|2027.52|12
1736773790000|2025-01-13 13:09:50|1844.3|1832.8|1844.94|1833.44|1844.94|1833.44|1844.3|1832.8|14
1736882990000|2025-01-14 19:29:50|2039.07|2027.57|2039.27|2027.77|2039.38|2027.88|2038.9|2027.4|15
1736773800000|2025-01-13 13:10:00|1844.85|1833.35|1844.96|1833.46|1844.96|1833.46|1844.85|1833.35|6
1736883000000|2025-01-14 19:30:00|2039.22|2027.72|2038.8|2027.3|2040.13|2028.63|2038.8|2027.3|24
1736773810000|2025-01-13 13:10:10|1845.55|1834.05|1846.19|1834.69|1846.19|1834.69|1845.55|1834.05|4
1736883010000|2025-01-14 19:30:10|2038.56|2027.06|2038.93|2027.43|2039.12|2027.62|2038.1|2026.6|21
1736773820000|2025-01-13 13:10:20|1846.18|1834.68|1842.98|1831.48|1846.18|1834.68|1842.88|1831.38|17
1736883020000|2025-01-14 19:30:20|2038.92|2027.42|2038.54|2027.04|2038.94|2027.44|2038.54|2027.04|16
1736773830000|2025-01-13 13:10:30|1842.88|1831.38|1842.33|1830.83|1843.28|1831.78|1841.68|1830.18|25
1736883030000|2025-01-14 19:30:30|2038.53|2027.03|2038.76|2027.26|2038.96|2027.46|2038.52|2027.02|17
1736773840000|2025-01-13 13:10:40|1842.54|1831.04|1843.73|1832.23|1843.83|1832.33|1841.93|1830.43|24
1736883040000|2025-01-14 19:30:40|2038.71|2027.21|2039.8|2028.3|2040.14|2028.64|2038.5|2027|29
1736773850000|2025-01-13 13:10:50|1843.69|1832.19|1843.31|1831.81|1843.82|1832.32|1843.3|1831.8|15
1736883050000|2025-01-14 19:30:50|2039.79|2028.29|2041.16|2029.66|2041.16|2029.66|2039.79|2028.29|16
1736773860000|2025-01-13 13:11:00|1843.3|1831.8|1843.06|1831.56|1843.44|1831.94|1843.06|1831.56|13
1736883060000|2025-01-14 19:31:00|2041.21|2029.71|2041.09|2029.59|2041.21|2029.71|2040.8|2029.3|19
1736773880000|2025-01-13 13:11:20|1843.17|1831.67|1843.06|1831.56|1843.25|1831.75|1843.06|1831.56|7
1736883070000|2025-01-14 19:31:10|2040.98|2029.48|2039.85|2028.35|2041.21|2029.71|2039.85|2028.35|17
1736773890000|2025-01-13 13:11:30|1843.29|1831.79|1843.3|1831.8|1843.3|1831.8|1843.06|1831.56|9
1736883080000|2025-01-14 19:31:20|2039.89|2028.39|2040.66|2029.16|2040.9|2029.4|2039.89|2028.39|15
1736773900000|2025-01-13 13:11:40|1843.45|1831.95|1844.06|1832.56|1844.06|1832.56|1843.06|1831.56|13
1736883090000|2025-01-14 19:31:30|2040.61|2029.11|2039.71|2028.21|2040.61|2029.11|2039.71|2028.21|21
1736773910000|2025-01-13 13:11:50|1844.07|1832.57|1844.06|1832.56|1844.07|1832.57|1844.06|1832.56|2
1736883100000|2025-01-14 19:31:40|2039.69|2028.19|2038.51|2027.01|2039.69|2028.19|2038.11|2026.61|28
1736773940000|2025-01-13 13:12:20|1843.6|1832.1|1843.18|1831.68|1843.6|1832.1|1843.18|1831.68|3
1736883110000|2025-01-14 19:31:50|2038.55|2027.05|2039.73|2028.23|2039.82|2028.32|2038.55|2027.05|20
1736773950000|2025-01-13 13:12:30|1843.13|1831.63|1843.26|1831.76|1843.35|1831.85|1843.06|1831.56|14
1736883120000|2025-01-14 19:32:00|2039.78|2028.28|2040.47|2028.97|2040.47|2028.97|2039.73|2028.23|12
1736773960000|2025-01-13 13:12:40|1843.31|1831.81|1843.13|1831.63|1843.65|1832.15|1843.06|1831.56|16
1736883130000|2025-01-14 19:32:10|2040.36|2028.86|2040.47|2028.97|2040.47|2028.97|2040.26|2028.76|11
1736773970000|2025-01-13 13:12:50|1843.22|1831.72|1843.42|1831.92|1843.64|1832.14|1843.17|1831.67|18
1736883140000|2025-01-14 19:32:20|2041.03|2029.53|2041.48|2029.98|2041.58|2030.08|2041.03|2029.53|9
1736773980000|2025-01-13 13:13:00|1843.43|1831.93|1843.06|1831.56|1843.43|1831.93|1843.06|1831.56|11
1736883150000|2025-01-14 19:32:30|2041.44|2029.94|2041.07|2029.57|2041.44|2029.94|2040.47|2028.97|23
1736773990000|2025-01-13 13:13:10|1843.07|1831.57|1843.06|1831.56|1843.47|1831.97|1843.06|1831.56|15
1736883160000|2025-01-14 19:32:40|2041.02|2029.52|2041.54|2030.04|2041.55|2030.05|2041.01|2029.51|12
1736774010000|2025-01-13 13:13:30|1843.28|1831.78|1843.45|1831.95|1843.45|1831.95|1843.06|1831.56|14
1736883170000|2025-01-14 19:32:50|2041.52|2030.02|2041.54|2030.04|2041.6|2030.1|2041.12|2029.62|21
1736774020000|2025-01-13 13:13:40|1843.38|1831.88|1843.2|1831.7|1843.46|1831.96|1843.06|1831.56|20
1736883180000|2025-01-14 19:33:00|2041.5|2030|2041.59|2030.09|2041.59|2030.09|2041|2029.5|17
1736774030000|2025-01-13 13:13:50|1843.78|1832.28|1844.35|1832.85|1844.56|1833.06|1843.76|1832.26|16
1736883190000|2025-01-14 19:33:10|2041.6|2030.1|2041.6|2030.1|2041.6|2030.1|2041.6|2030.1|1
1736774040000|2025-01-13 13:14:00|1844.34|1832.84|1844.06|1832.56|1844.43|1832.93|1843.31|1831.81|25
1736883210000|2025-01-14 19:33:30|2042.2|2030.7|2042.8|2031.3|2042.8|2031.3|2042.2|2030.7|2
1736774050000|2025-01-13 13:14:10|1844.07|1832.57|1844.02|1832.52|1844.2|1832.7|1843.88|1832.38|26
1736883220000|2025-01-14 19:33:40|2042.67|2031.17|2042.67|2031.17|2042.67|2031.17|2042.67|2031.17|1
1736774060000|2025-01-13 13:14:20|1843.99|1832.49|1843.22|1831.72|1843.99|1832.49|1843.22|1831.72|6
1736883230000|2025-01-14 19:33:50|2042.68|2031.18|2042.8|2031.3|2042.8|2031.3|2042.59|2031.09|15
1736774070000|2025-01-13 13:14:30|1843.17|1831.67|1842.37|1830.87|1843.17|1831.67|1841.39|1829.89|13
1736883240000|2025-01-14 19:34:00|2042.91|2031.41|2043.68|2032.18|2043.68|2032.18|2042.91|2031.41|5
1736774080000|2025-01-13 13:14:40|1842.39|1830.89|1842.56|1831.06|1842.56|1831.06|1842.39|1830.89|11
1736883250000|2025-01-14 19:34:10|2043.78|2032.28|2045.08|2033.58|2046.01|2034.51|2043.78|2032.28|11
1736774100000|2025-01-13 13:15:00|1842.47|1830.97|1842.56|1831.06|1842.56|1831.06|1842.27|1830.77|12
1736883260000|2025-01-14 19:34:20|2045.2|2033.7|2045.39|2033.89|2045.67|2034.17|2045|2033.5|24
1736774110000|2025-01-13 13:15:10|1842.52|1831.02|1842.56|1831.06|1842.56|1831.06|1842.2|1830.7|8
1736883270000|2025-01-14 19:34:30|2045.29|2033.79|2046.52|2035.02|2046.52|2035.02|2045.29|2033.79|21
1736774120000|2025-01-13 13:15:20|1843.38|1831.88|1844.2|1832.7|1844.2|1832.7|1843.38|1831.88|3
1736883280000|2025-01-14 19:34:40|2046.5|2035|2046.63|2035.13|2046.63|2035.13|2046.34|2034.84|14
1736774130000|2025-01-13 13:15:30|1844.03|1832.53|1844.2|1832.7|1844.2|1832.7|1844.02|1832.52|6
1736883290000|2025-01-14 19:34:50|2046.62|2035.12|2046.47|2034.97|2046.95|2035.45|2046.22|2034.72|18
1736774140000|2025-01-13 13:15:40|1845.12|1833.62|1845.72|1834.22|1845.72|1834.22|1845.12|1833.62|14
1736883300000|2025-01-14 19:35:00|2046.21|2034.71|2046.41|2034.91|2046.95|2035.45|2046.17|2034.67|18
1736774150000|2025-01-13 13:15:50|1845.8|1834.3|1846.19|1834.69|1846.19|1834.69|1845.8|1834.3|9
1736883310000|2025-01-14 19:35:10|2046.38|2034.88|2046.54|2035.04|2046.54|2035.04|2046.17|2034.67|13
1736774160000|2025-01-13 13:16:00|1846.33|1834.83|1846.33|1834.83|1846.33|1834.83|1846.33|1834.83|1
1736883320000|2025-01-14 19:35:20|2046.43|2034.93|2046.53|2035.03|2046.53|2035.03|2046.26|2034.76|14
1736774170000|2025-01-13 13:16:10|1846.46|1834.96|1846.96|1835.46|1846.96|1835.46|1846.46|1834.96|3
1736883330000|2025-01-14 19:35:30|2046.45|2034.95|2047.14|2035.64|2047.14|2035.64|2046.45|2034.95|18
1736774180000|2025-01-13 13:16:20|1847.89|1836.39|1848.45|1836.95|1848.5|1837|1847.89|1836.39|5
1736883340000|2025-01-14 19:35:40|2047.29|2035.79|2046.85|2035.35|2047.43|2035.93|2046.85|2035.35|10
1736774190000|2025-01-13 13:16:30|1848.38|1836.88|1847.85|1836.35|1848.75|1837.25|1847.85|1836.35|22
1736883350000|2025-01-14 19:35:50|2046.9|2035.4|2046.92|2035.42|2046.92|2035.42|2046.78|2035.28|12
1736774200000|2025-01-13 13:16:40|1847.77|1836.27|1846.42|1834.92|1847.77|1836.27|1846.12|1834.62|28
1736883360000|2025-01-14 19:36:00|2046.89|2035.39|2047.43|2035.93|2047.43|2035.93|2046.86|2035.36|9
1736774210000|2025-01-13 13:16:50|1846.39|1834.89|1846.44|1834.94|1846.47|1834.97|1846.31|1834.81|13
1736883380000|2025-01-14 19:36:20|2047.51|2036.01|2047.58|2036.08|2047.58|2036.08|2047.51|2036.01|2
1736774220000|2025-01-13 13:17:00|1846.46|1834.96|1849.34|1837.84|1849.34|1837.84|1846.46|1834.96|24
1736883390000|2025-01-14 19:36:30|2047.66|2036.16|2048.44|2036.94|2048.48|2036.98|2047.66|2036.16|12
1736774230000|2025-01-13 13:17:10|1849.3|1837.8|1849.39|1837.89|1849.39|1837.89|1849.27|1837.77|4
1736883400000|2025-01-14 19:36:40|2048.57|2037.07|2048.87|2037.37|2048.87|2037.37|2048.57|2037.07|7
1736774240000|2025-01-13 13:17:20|1849.8|1838.3|1849.88|1838.38|1849.96|1838.46|1849.8|1838.3|4
1736883410000|2025-01-14 19:36:50|2049.61|2038.11|2051.9|2040.4|2051.95|2040.45|2049.6|2038.1|10
1736774250000|2025-01-13 13:17:30|1849.89|1838.39|1849.96|1838.46|1849.96|1838.46|1849.89|1838.39|3
1736883420000|2025-01-14 19:37:00|2051.87|2040.37|2050.67|2039.17|2051.87|2040.37|2050.67|2039.17|16
1736774260000|2025-01-13 13:17:40|1850.81|1839.31|1852.78|1841.28|1852.87|1841.37|1850.81|1839.31|14
1736883430000|2025-01-14 19:37:10|2050.57|2039.07|2052.27|2040.77|2052.68|2041.18|2050.44|2038.94|19
1736774270000|2025-01-13 13:17:50|1852.77|1841.27|1852.37|1840.87|1852.78|1841.28|1852.16|1840.66|9
1736883440000|2025-01-14 19:37:20|2052.26|2040.76|2052.28|2040.78|2052.57|2041.07|2052|2040.5|17
1736774280000|2025-01-13 13:18:00|1852.35|1840.85|1853.43|1841.93|1853.43|1841.93|1851.67|1840.17|21
1736883450000|2025-01-14 19:37:30|2052.26|2040.76|2051.57|2040.07|2052.64|2041.14|2051.57|2040.07|13
1736774290000|2025-01-13 13:18:10|1853.47|1841.97|1853.55|1842.05|1853.87|1842.37|1853.38|1841.88|26
1736883460000|2025-01-14 19:37:40|2051.67|2040.17|2051.67|2040.17|2051.69|2040.19|2051.67|2040.17|3
1736774300000|2025-01-13 13:18:20|1853.51|1842.01|1854.95|1843.45|1854.95|1843.45|1853.22|1841.72|19
1736883470000|2025-01-14 19:37:50|2051.66|2040.16|2051.66|2040.16|2051.68|2040.18|2051.66|2040.16|5
1736774310000|2025-01-13 13:18:30|1855|1843.5|1855.57|1844.07|1855.61|1844.11|1855|1843.5|13
1736883480000|2025-01-14 19:38:00|2051.65|2040.15|2049.79|2038.29|2051.65|2040.15|2049.78|2038.28|10
1736774320000|2025-01-13 13:18:40|1855.58|1844.08|1855.61|1844.11|1855.61|1844.11|1855.58|1844.08|4
1736883490000|2025-01-14 19:38:10|2049.77|2038.27|2048.58|2037.08|2049.78|2038.28|2048.58|2037.08|11
1736774330000|2025-01-13 13:18:50|1855.73|1844.23|1857.93|1846.43|1858.18|1846.68|1855.73|1844.23|9
1736883500000|2025-01-14 19:38:20|2048.57|2037.07|2048.73|2037.23|2048.74|2037.24|2048.52|2037.02|14
1736774340000|2025-01-13 13:19:00|1857.98|1846.48|1859.79|1848.29|1859.79|1848.29|1857.93|1846.43|29
1736883510000|2025-01-14 19:38:30|2048.63|2037.13|2048.46|2036.96|2048.63|2037.13|2048.35|2036.85|12
1736774350000|2025-01-13 13:19:10|1859.74|1848.24|1860.72|1849.22|1860.77|1849.27|1859.74|1848.24|19
1736883520000|2025-01-14 19:38:40|2048.48|2036.98|2048.41|2036.91|2048.48|2036.98|2048.29|2036.79|10
1736774360000|2025-01-13 13:19:20|1860.75|1849.25|1860.72|1849.22|1860.79|1849.29|1860.72|1849.22|11
1736883530000|2025-01-14 19:38:50|2048.42|2036.92|2047.78|2036.28|2048.42|2036.92|2047.78|2036.28|17
1736774370000|2025-01-13 13:19:30|1860.75|1849.25|1860.75|1849.25|1860.77|1849.27|1860.72|1849.22|7
1736883540000|2025-01-14 19:39:00|2047.02|2035.52|2045.17|2033.67|2047.02|2035.52|2045.17|2033.67|10
1736774380000|2025-01-13 13:19:40|1860.79|1849.29|1861.98|1850.48|1862.13|1850.63|1860.75|1849.25|26
1736883550000|2025-01-14 19:39:10|2044.97|2033.47|2044.71|2033.21|2044.97|2033.47|2044.38|2032.88|7
1736774390000|2025-01-13 13:19:50|1861.89|1850.39|1861.74|1850.24|1861.95|1850.45|1861.63|1850.13|24
1736883560000|2025-01-14 19:39:20|2044.51|2033.01|2044.25|2032.75|2044.73|2033.23|2044.25|2032.75|11
1736774400000|2025-01-13 13:20:00|1861.78|1850.28|1861.81|1850.31|1861.89|1850.39|1861.3|1849.8|21
1736883570000|2025-01-14 19:39:30|2044.2|2032.7|2044.6|2033.1|2044.69|2033.19|2044.09|2032.59|13
1736774410000|2025-01-13 13:20:10|1861.78|1850.28|1861.74|1850.24|1861.87|1850.37|1861.45|1849.95|14
1736883580000|2025-01-14 19:39:40|2044.74|2033.24|2045.29|2033.79|2045.37|2033.87|2044.74|2033.24|7
1736774420000|2025-01-13 13:20:20|1861.7|1850.2|1861.45|1849.95|1861.7|1850.2|1861.45|1849.95|5
1736883590000|2025-01-14 19:39:50|2045.22|2033.72|2045.53|2034.03|2045.53|2034.03|2045.18|2033.68|11
1736774430000|2025-01-13 13:20:30|1861.62|1850.12|1861.61|1850.11|1861.81|1850.31|1861.45|1849.95|11
1736883600000|2025-01-14 19:40:00|2045.58|2034.08|2046.13|2034.63|2046.13|2034.63|2045.58|2034.08|9
1736774440000|2025-01-13 13:20:40|1861.51|1850.01|1861.47|1849.97|1862.1|1850.6|1861.45|1849.95|20
1736883610000|2025-01-14 19:40:10|2045.93|2034.43|2045.82|2034.32|2045.93|2034.43|2045.82|2034.32|2
1736774450000|2025-01-13 13:20:50|1861.48|1849.98|1861.65|1850.15|1861.88|1850.38|1861.45|1849.95|12
1736883620000|2025-01-14 19:40:20|2045.87|2034.37|2045.7|2034.2|2045.87|2034.37|2045.66|2034.16|15
1736774460000|2025-01-13 13:21:00|1861.63|1850.13|1861.45|1849.95|1861.63|1850.13|1861.45|1849.95|8
1736883630000|2025-01-14 19:40:30|2045.76|2034.26|2045.86|2034.36|2045.86|2034.36|2045.32|2033.82|9
1736774470000|2025-01-13 13:21:10|1861.1|1849.6|1860.75|1849.25|1861.1|1849.6|1860.75|1849.25|2
1736883640000|2025-01-14 19:40:40|2045.76|2034.26|2045.84|2034.34|2045.84|2034.34|2045.17|2033.67|14
1736774480000|2025-01-13 13:21:20|1860.84|1849.34|1860.75|1849.25|1860.98|1849.48|1860.75|1849.25|12
1736883650000|2025-01-14 19:40:50|2045.89|2034.39|2045.75|2034.25|2045.89|2034.39|2045.33|2033.83|14
1736774490000|2025-01-13 13:21:30|1860.73|1849.23|1858.53|1847.03|1860.73|1849.23|1858.53|1847.03|7
1736883660000|2025-01-14 19:41:00|2045.71|2034.21|2045.86|2034.36|2045.86|2034.36|2045.63|2034.13|8
1736774500000|2025-01-13 13:21:40|1858.11|1846.61|1858.26|1846.76|1858.82|1847.32|1858.11|1846.61|20
1736883670000|2025-01-14 19:41:10|2045.79|2034.29|2046.81|2035.31|2046.81|2035.31|2045.78|2034.28|17
1736774510000|2025-01-13 13:21:50|1858.28|1846.78|1856.38|1844.88|1858.65|1847.15|1856.38|1844.88|23
1736883680000|2025-01-14 19:41:20|2047.06|2035.56|2047.3|2035.8|2047.3|2035.8|2047.06|2035.56|2
1736774520000|2025-01-13 13:22:00|1856.28|1844.78|1855.3|1843.8|1856.28|1844.78|1855.3|1843.8|15
1736883690000|2025-01-14 19:41:30|2047.4|2035.9|2049.7|2038.2|2049.7|2038.2|2047.4|2035.9|9
1736774530000|2025-01-13 13:22:10|1855.35|1843.85|1855.45|1843.95|1855.5|1844|1855.08|1843.58|19
1736883700000|2025-01-14 19:41:40|2049.58|2038.08|2048.79|2037.29|2049.58|2038.08|2048.49|2036.99|19
1736774540000|2025-01-13 13:22:20|1855.54|1844.04|1856.08|1844.58|1856.61|1845.11|1855.36|1843.86|23
1736883710000|2025-01-14 19:41:50|2048.78|2037.28|2048.25|2036.75|2048.89|2037.39|2048.14|2036.64|9
1736774550000|2025-01-13 13:22:30|1856.18|1844.68|1856.63|1845.13|1856.63|1845.13|1856.18|1844.68|7
1736883720000|2025-01-14 19:42:00|2048.35|2036.85|2047.71|2036.21|2048.35|2036.85|2047.65|2036.15|15
1736774560000|2025-01-13 13:22:40|1856.88|1845.38|1857.22|1845.72|1857.36|1845.86|1856.73|1845.23|12
1736883730000|2025-01-14 19:42:10|2047.94|2036.44|2049.01|2037.51|2049.07|2037.57|2047.94|2036.44|16
1736774570000|2025-01-13 13:22:50|1857.36|1845.86|1857.76|1846.26|1857.85|1846.35|1857.31|1845.81|28
1736883740000|2025-01-14 19:42:20|2048.95|2037.45|2049.14|2037.64|2049.16|2037.66|2048.8|2037.3|12
1736774580000|2025-01-13 13:23:00|1857.77|1846.27|1858.13|1846.63|1858.39|1846.89|1857.57|1846.07|25
1736883750000|2025-01-14 19:42:30|2048.95|2037.45|2048.89|2037.39|2049.03|2037.53|2048.61|2037.11|15
1736774590000|2025-01-13 13:23:10|1858.12|1846.62|1858.49|1846.99|1858.55|1847.05|1858.08|1846.58|18
1736883760000|2025-01-14 19:42:40|2048.88|2037.38|2048.6|2037.1|2048.88|2037.38|2048.6|2037.1|4
1736774600000|2025-01-13 13:23:20|1858.51|1847.01|1858.57|1847.07|1858.57|1847.07|1858.48|1846.98|7
1736883770000|2025-01-14 19:42:50|2048.59|2037.09|2048.57|2037.07|2048.59|2037.09|2048.57|2037.07|2
1736774610000|2025-01-13 13:23:30|1858.89|1847.39|1860.57|1849.07|1860.57|1849.07|1858.89|1847.39|5
1736883780000|2025-01-14 19:43:00|2048.55|2037.05|2048.9|2037.4|2048.9|2037.4|2047.87|2036.37|12
1736774620000|2025-01-13 13:23:40|1860.83|1849.33|1861.12|1849.62|1861.24|1849.74|1860.78|1849.28|27
1736883790000|2025-01-14 19:43:10|2049|2037.5|2049.3|2037.8|2049.3|2037.8|2048.68|2037.18|11
1736774630000|2025-01-13 13:23:50|1861.01|1849.51|1861.55|1850.05|1861.55|1850.05|1860.73|1849.23|23
1736883800000|2025-01-14 19:43:20|2049.21|2037.71|2049.19|2037.69|2049.21|2037.71|2049.09|2037.59|4
1736774640000|2025-01-13 13:24:00|1861.56|1850.06|1861.18|1849.68|1861.56|1850.06|1860.88|1849.38|25
1736883810000|2025-01-14 19:43:30|2049.18|2037.68|2049.25|2037.75|2049.36|2037.86|2049.18|2037.68|6
1736774650000|2025-01-13 13:24:10|1861.19|1849.69|1861.65|1850.15|1861.65|1850.15|1861.01|1849.51|14
1736883820000|2025-01-14 19:43:40|2049.16|2037.66|2049.69|2038.19|2049.69|2038.19|2049.16|2037.66|7
1736774660000|2025-01-13 13:24:20|1861.19|1849.69|1861.65|1850.15|1861.65|1850.15|1861.19|1849.69|5
1736883830000|2025-01-14 19:43:50|2049.66|2038.16|2049.64|2038.14|2049.66|2038.16|2049.64|2038.14|2
1736774680000|2025-01-13 13:24:40|1861.57|1850.07|1860.1|1848.6|1861.58|1850.08|1860.1|1848.6|20
1736883840000|2025-01-14 19:44:00|2049.65|2038.15|2049.69|2038.19|2049.69|2038.19|2049.64|2038.14|4
1736774690000|2025-01-13 13:24:50|1860.04|1848.54|1859.46|1847.96|1860.04|1848.54|1859.46|1847.96|12
1736883850000|2025-01-14 19:44:10|2049.65|2038.15|2049.98|2038.48|2049.98|2038.48|2049.64|2038.14|5
1736774700000|2025-01-13 13:25:00|1859.56|1848.06|1858.04|1846.54|1859.56|1848.06|1857.68|1846.18|17
1736883860000|2025-01-14 19:44:20|2050.03|2038.53|2050.75|2039.25|2050.75|2039.25|2050.03|2038.53|4
1736774710000|2025-01-13 13:25:10|1857.95|1846.45|1855.89|1844.39|1857.95|1846.45|1855.88|1844.38|22
1736883880000|2025-01-14 19:44:40|2050.6|2039.1|2050.67|2039.17|2050.75|2039.25|2050.52|2039.02|19
1736774720000|2025-01-13 13:25:20|1855.88|1844.38|1857.25|1845.75|1857.37|1845.87|1855.88|1844.38|21
1736883890000|2025-01-14 19:44:50|2050.73|2039.23|2050.56|2039.06|2050.75|2039.25|2050.56|2039.06|5
1736774730000|2025-01-13 13:25:30|1857.34|1845.84|1857.46|1845.96|1857.56|1846.06|1857.02|1845.52|18
1736883900000|2025-01-14 19:45:00|2050.75|2039.25|2050.75|2039.25|2050.75|2039.25|2050.75|2039.25|1
1736774740000|2025-01-13 13:25:40|1857.37|1845.87|1857.62|1846.12|1857.63|1846.13|1857.08|1845.58|14
1736883910000|2025-01-14 19:45:10|2049.75|2038.25|2048.78|2037.28|2049.75|2038.25|2048.74|2037.24|8
1736774750000|2025-01-13 13:25:50|1857.58|1846.08|1856.78|1845.28|1857.58|1846.08|1856.25|1844.75|18
1736883920000|2025-01-14 19:45:20|2048.91|2037.41|2049.62|2038.12|2049.93|2038.43|2048.81|2037.31|20
1736774760000|2025-01-13 13:26:00|1856.77|1845.27|1856.06|1844.56|1857.04|1845.54|1856.01|1844.51|26
1736883930000|2025-01-14 19:45:30|2049.25|2037.75|2050.1|2038.6|2050.21|2038.71|2049.25|2037.75|16
1736774770000|2025-01-13 13:26:10|1855.91|1844.41|1857.4|1845.9|1857.4|1845.9|1855.81|1844.31|12
1736883940000|2025-01-14 19:45:40|2050.04|2038.54|2050.04|2038.54|2050.2|2038.7|2050.04|2038.54|5
1736774780000|2025-01-13 13:26:20|1857.53|1846.03|1857.67|1846.17|1857.67|1846.17|1857.53|1846.03|2
1736883950000|2025-01-14 19:45:50|2050.03|2038.53|2050.18|2038.68|2050.18|2038.68|2050.02|2038.52|13
1736774790000|2025-01-13 13:26:30|1857.94|1846.44|1860.58|1849.08|1860.59|1849.09|1857.94|1846.44|18
1736883960000|2025-01-14 19:46:00|2050.13|2038.63|2049.84|2038.34|2050.63|2039.13|2049.84|2038.34|14
1736774800000|2025-01-13 13:26:40|1860.59|1849.09|1861.62|1850.12|1861.62|1850.12|1860.59|1849.09|22
1736883970000|2025-01-14 19:46:10|2049.83|2038.33|2049.18|2037.68|2049.83|2038.33|2048.57|2037.07|25
1736774810000|2025-01-13 13:26:50|1861.65|1850.15|1861.53|1850.03|1861.65|1850.15|1861.52|1850.02|14
1736883980000|2025-01-14 19:46:20|2049.23|2037.73|2047.58|2036.08|2049.36|2037.86|2047.58|2036.08|17
1736774820000|2025-01-13 13:27:00|1861.08|1849.58|1859.44|1847.94|1861.08|1849.58|1859.44|1847.94|21
1736883990000|2025-01-14 19:46:30|2047.28|2035.78|2047.16|2035.66|2048.14|2036.64|2047.16|2035.66|18
1736774830000|2025-01-13 13:27:10|1859.16|1847.66|1858.06|1846.56|1859.16|1847.66|1858.06|1846.56|10
1736884000000|2025-01-14 19:46:40|2047.26|2035.76|2047.46|2035.96|2047.46|2035.96|2047.14|2035.64|11
1736774840000|2025-01-13 13:27:20|1858.1|1846.6|1857.91|1846.41|1858.33|1846.83|1857.91|1846.41|13
1736884010000|2025-01-14 19:46:50|2047.51|2036.01|2048.22|2036.72|2048.3|2036.8|2047.51|2036.01|18
1736774850000|2025-01-13 13:27:30|1857.92|1846.42|1857.72|1846.22|1857.95|1846.45|1857.66|1846.16|7
1736884020000|2025-01-14 19:47:00|2047.83|2036.33|2048.64|2037.14|2048.82|2037.32|2047.83|2036.33|24
1736774860000|2025-01-13 13:27:40|1857.62|1846.12|1857.76|1846.26|1857.81|1846.31|1857.62|1846.12|4
1736884030000|2025-01-14 19:47:10|2048.75|2037.25|2048.83|2037.33|2048.83|2037.33|2048.7|2037.2|11
1736774870000|2025-01-13 13:27:50|1857.67|1846.17|1857.57|1846.07|1857.67|1846.17|1857.57|1846.07|2
1736884040000|2025-01-14 19:47:20|2048.8|2037.3|2048.83|2037.33|2048.83|2037.33|2048.68|2037.18|14
1736774880000|2025-01-13 13:28:00|1857.22|1845.72|1856.86|1845.36|1857.22|1845.72|1856.86|1845.36|2
1736884050000|2025-01-14 19:47:30|2048.82|2037.32|2048.54|2037.04|2048.83|2037.33|2048.54|2037.04|17
1736774900000|2025-01-13 13:28:20|1856.92|1845.42|1857.62|1846.12|1857.62|1846.12|1856.87|1845.37|9
1736884060000|2025-01-14 19:47:40|2048.37|2036.87|2048.48|2036.98|2048.59|2037.09|2048.28|2036.78|13
1736774910000|2025-01-13 13:28:30|1857.56|1846.06|1856.86|1845.36|1857.56|1846.06|1856.86|1845.36|12
1736884070000|2025-01-14 19:47:50|2048.8|2037.3|2048.71|2037.21|2048.83|2037.33|2048.71|2037.21|4
1736774920000|2025-01-13 13:28:40|1856.88|1845.38|1857.13|1845.63|1857.14|1845.64|1856.86|1845.36|10
1736884080000|2025-01-14 19:48:00|2048.74|2037.24|2048.83|2037.33|2048.83|2037.33|2048.63|2037.13|13
1736774930000|2025-01-13 13:28:50|1857.2|1845.7|1857.36|1845.86|1858.03|1846.53|1857.01|1845.51|19
1736884100000|2025-01-14 19:48:20|2048.75|2037.25|2048.28|2036.78|2048.75|2037.25|2048.28|2036.78|11
1736774940000|2025-01-13 13:29:00|1857.38|1845.88|1854.5|1843|1857.56|1846.06|1854.5|1843|22
1736884110000|2025-01-14 19:48:30|2048.12|2036.62|2048.73|2037.23|2048.73|2037.23|2047.68|2036.18|15
1736774950000|2025-01-13 13:29:10|1854.4|1842.9|1854.77|1843.27|1854.77|1843.27|1853.27|1841.77|22
1736884120000|2025-01-14 19:48:40|2048.79|2037.29|2048.22|2036.72|2048.79|2037.29|2048.19|2036.69|18
1736774960000|2025-01-13 13:29:20|1854.68|1843.18|1854.32|1842.82|1854.78|1843.28|1854.12|1842.62|20
1736884130000|2025-01-14 19:48:50|2048.08|2036.58|2047.29|2035.79|2048.18|2036.68|2047.29|2035.79|18
1736774970000|2025-01-13 13:29:30|1854.31|1842.81|1853.27|1841.77|1854.31|1842.81|1853.27|1841.77|13
1736884140000|2025-01-14 19:49:00|2047.3|2035.8|2047.83|2036.33|2048.07|2036.57|2047.3|2035.8|20
1736774980000|2025-01-13 13:29:40|1853.22|1841.72|1853.08|1841.58|1853.22|1841.72|1852.32|1840.82|17
1736884150000|2025-01-14 19:49:10|2047.78|2036.28|2047.83|2036.33|2047.83|2036.33|2047.7|2036.2|12
1736774990000|2025-01-13 13:29:50|1853.12|1841.62|1851.88|1840.38|1853.27|1841.77|1851.31|1839.81|26
1736884170000|2025-01-14 19:49:30|2048.83|2037.33|2050.77|2039.27|2050.77|2039.27|2048.83|2037.33|4
1736775000000|2025-01-13 13:30:00|1851.41|1839.91|1850.97|1839.47|1851.92|1840.42|1850.64|1839.14|33
1736884180000|2025-01-14 19:49:40|2050.79|2039.29|2051.2|2039.7|2051.2|2039.7|2050.79|2039.29|3
1736775010000|2025-01-13 13:30:10|1851.02|1839.52|1848.96|1837.46|1851.47|1839.97|1848.96|1837.46|29
1736884190000|2025-01-14 19:49:50|2051.25|2039.75|2051.3|2039.8|2051.3|2039.8|2051.25|2039.75|2
1736775020000|2025-01-13 13:30:20|1848.83|1837.33|1847.9|1836.4|1849|1837.5|1847.72|1836.22|24
1736884200000|2025-01-14 19:50:00|2051.33|2039.83|2051.37|2039.87|2051.37|2039.87|2051.33|2039.83|2
1736775030000|2025-01-13 13:30:30|1847.86|1836.36|1846.24|1834.74|1847.86|1836.36|1846.19|1834.69|22
1736884220000|2025-01-14 19:50:20|2051.27|2039.77|2051.24|2039.74|2051.27|2039.77|2051.23|2039.73|3
1736775040000|2025-01-13 13:30:40|1846.14|1834.64|1845.08|1833.58|1846.14|1834.64|1844.99|1833.49|24
1736884230000|2025-01-14 19:50:30|2051.19|2039.69|2051.37|2039.87|2051.37|2039.87|2051.06|2039.56|9
1736775050000|2025-01-13 13:30:50|1845.1|1833.6|1845.45|1833.95|1845.46|1833.96|1843.93|1832.43|30
1736884250000|2025-01-14 19:50:50|2051.52|2040.02|2051.52|2040.02|2051.56|2040.06|2051.52|2040.02|5
1736775060000|2025-01-13 13:31:00|1845.42|1833.92|1847.08|1835.58|1847.08|1835.58|1845.42|1833.92|21
1736884260000|2025-01-14 19:51:00|2051.49|2039.99|2050.07|2038.57|2051.49|2039.99|2050.07|2038.57|14
1736775070000|2025-01-13 13:31:10|1847.8|1836.3|1848.84|1837.34|1849.05|1837.55|1847.8|1836.3|25
1736884270000|2025-01-14 19:51:10|2049.97|2038.47|2048.97|2037.47|2049.97|2038.47|2048.88|2037.38|18
1736775080000|2025-01-13 13:31:20|1848.68|1837.18|1848.32|1836.82|1848.94|1837.44|1848.32|1836.82|30
1736884280000|2025-01-14 19:51:20|2048.98|2037.48|2048.42|2036.92|2049.3|2037.8|2048.39|2036.89|16
1736775090000|2025-01-13 13:31:30|1848.23|1836.73|1848.13|1836.63|1848.91|1837.41|1848.1|1836.6|26
1736884290000|2025-01-14 19:51:30|2048.4|2036.9|2048.24|2036.74|2048.4|2036.9|2048.03|2036.53|17
1736775100000|2025-01-13 13:31:40|1848.08|1836.58|1848.14|1836.64|1848.31|1836.81|1847.07|1835.57|22
1736884300000|2025-01-14 19:51:40|2048.3|2036.8|2048.29|2036.79|2048.51|2037.01|2048.28|2036.78|14
1736775110000|2025-01-13 13:31:50|1848.17|1836.67|1847.61|1836.11|1848.27|1836.77|1847.08|1835.58|26
1736884310000|2025-01-14 19:51:50|2048.34|2036.84|2047.26|2035.76|2048.44|2036.94|2047.26|2035.76|12
1736775120000|2025-01-13 13:32:00|1847.71|1836.21|1850.28|1838.78|1850.28|1838.78|1847.71|1836.21|24
1736884320000|2025-01-14 19:52:00|2047.31|2035.81|2046.83|2035.33|2047.31|2035.81|2046.19|2034.69|18
1736775130000|2025-01-13 13:32:10|1851.02|1839.52|1851.92|1840.42|1852.1|1840.6|1851.02|1839.52|20
1736884330000|2025-01-14 19:52:10|2046.92|2035.42|2047.57|2036.07|2047.61|2036.11|2046.92|2035.42|12
1736775140000|2025-01-13 13:32:20|1851.99|1840.49|1852.73|1841.23|1852.73|1841.23|1851.88|1840.38|22
1736884340000|2025-01-14 19:52:20|2047.52|2036.02|2048|2036.5|2048.14|2036.64|2047.47|2035.97|13
1736775150000|2025-01-13 13:32:30|1852.87|1841.37|1852.78|1841.28|1852.87|1841.37|1852.64|1841.14|11
1736884350000|2025-01-14 19:52:30|2048.05|2036.55|2048.65|2037.15|2048.66|2037.16|2048.05|2036.55|17
1736775160000|2025-01-13 13:32:40|1852.87|1841.37|1853.67|1842.17|1853.67|1842.17|1852.31|1840.81|20
1736884360000|2025-01-14 19:52:40|2048.72|2037.22|2048.77|2037.27|2048.8|2037.3|2048.62|2037.12|16
1736775170000|2025-01-13 13:32:50|1853.59|1842.09|1853.15|1841.65|1853.59|1842.09|1852.9|1841.4|9
1736884370000|2025-01-14 19:52:50|2048.72|2037.22|2048.63|2037.13|2048.78|2037.28|2048.57|2037.07|17
1736775180000|2025-01-13 13:33:00|1853.13|1841.63|1852.94|1841.44|1853.67|1842.17|1852.78|1841.28|22
1736884380000|2025-01-14 19:53:00|2048.59|2037.09|2048.44|2036.94|2048.59|2037.09|2048.44|2036.94|7
1736775190000|2025-01-13 13:33:10|1852.93|1841.43|1852.18|1840.68|1853.67|1842.17|1852.05|1840.55|23
1736884390000|2025-01-14 19:53:10|2048.43|2036.93|2048.28|2036.78|2048.43|2036.93|2048.28|2036.78|7
1736775200000|2025-01-13 13:33:20|1852.09|1840.59|1852.57|1841.07|1853.23|1841.73|1851.96|1840.46|20
1736884400000|2025-01-14 19:53:20|2048.32|2036.82|2049.38|2037.88|2049.43|2037.93|2048.32|2036.82|14
1736775210000|2025-01-13 13:33:30|1852.53|1841.03|1853.41|1841.91|1853.45|1841.95|1852.16|1840.66|18
1736884410000|2025-01-14 19:53:30|2049.32|2037.82|2049.29|2037.79|2049.32|2037.82|2049.29|2037.79|4
1736775220000|2025-01-13 13:33:40|1853.08|1841.58|1853.41|1841.91|1853.41|1841.91|1851.87|1840.37|27
1736884420000|2025-01-14 19:53:40|2049.16|2037.66|2049.12|2037.62|2049.23|2037.73|2049.06|2037.56|14
1736775230000|2025-01-13 13:33:50|1853.34|1841.84|1853.41|1841.91|1853.41|1841.91|1853.21|1841.71|6
1736884430000|2025-01-14 19:53:50|2048.85|2037.35|2048.31|2036.81|2048.85|2037.35|2048.31|2036.81|13
1736775240000|2025-01-13 13:34:00|1853.34|1841.84|1852.51|1841.01|1853.34|1841.84|1852.35|1840.85|16
1736884440000|2025-01-14 19:54:00|2048.29|2036.79|2048.15|2036.65|2048.29|2036.79|2048.15|2036.65|4
1736775250000|2025-01-13 13:34:10|1852.47|1840.97|1852.16|1840.66|1853.22|1841.72|1852.16|1840.66|25
1736884450000|2025-01-14 19:54:10|2047.16|2035.66|2046.77|2035.27|2047.16|2035.66|2046.53|2035.03|15
1736775260000|2025-01-13 13:34:20|1851.92|1840.42|1851.89|1840.39|1852.58|1841.08|1851.85|1840.35|24
1736884460000|2025-01-14 19:54:20|2046.82|2035.32|2045.63|2034.13|2046.82|2035.32|2045.36|2033.86|14
1736775270000|2025-01-13 13:34:30|1851.81|1840.31|1851.94|1840.44|1852.3|1840.8|1851.77|1840.27|21
1736884470000|2025-01-14 19:54:30|2045.59|2034.09|2044.97|2033.47|2045.59|2034.09|2044.97|2033.47|15
1736775280000|2025-01-13 13:34:40|1851.89|1840.39|1852.77|1841.27|1852.77|1841.27|1851.79|1840.29|16
1736884480000|2025-01-14 19:54:40|2044.96|2033.46|2045.32|2033.82|2045.5|2034|2044.94|2033.44|11
1736775290000|2025-01-13 13:34:50|1853.09|1841.59|1853.14|1841.64|1853.41|1841.91|1853.02|1841.52|12
1736884490000|2025-01-14 19:54:50|2045.23|2033.73|2045.01|2033.51|2045.23|2033.73|2044.59|2033.09|22
1736775300000|2025-01-13 13:35:00|1853.1|1841.6|1852.64|1841.14|1853.18|1841.68|1851.94|1840.44|28
1736884500000|2025-01-14 19:55:00|2044.9|2033.4|2044.84|2033.34|2044.99|2033.49|2044.72|2033.22|10
1736775310000|2025-01-13 13:35:10|1852.62|1841.12|1854.07|1842.57|1854.07|1842.57|1852.62|1841.12|11
1736884510000|2025-01-14 19:55:10|2044.82|2033.32|2045.25|2033.75|2045.25|2033.75|2044.82|2033.32|7
1736775320000|2025-01-13 13:35:20|1854.03|1842.53|1853.75|1842.25|1854.03|1842.53|1853.01|1841.51|19
1736884520000|2025-01-14 19:55:20|2045.26|2033.76|2045.36|2033.86|2045.4|2033.9|2045.26|2033.76|4
1736775330000|2025-01-13 13:35:30|1853.76|1842.26|1853.96|1842.46|1854.07|1842.57|1853.75|1842.25|17
1736884530000|2025-01-14 19:55:30|2045.4|2033.9|2045.4|2033.9|2045.4|2033.9|2045.3|2033.8|7
1736775340000|2025-01-13 13:35:40|1854.04|1842.54|1853.55|1842.05|1854.07|1842.57|1853.55|1842.05|6
1736884540000|2025-01-14 19:55:40|2045.3|2033.8|2045.4|2033.9|2045.4|2033.9|2045.3|2033.8|5
1736775350000|2025-01-13 13:35:50|1853.64|1842.14|1854.07|1842.57|1854.07|1842.57|1853.64|1842.14|10
1736884550000|2025-01-14 19:55:50|2045.26|2033.76|2045.4|2033.9|2045.4|2033.9|2045.19|2033.69|9
1736775360000|2025-01-13 13:36:00|1853.87|1842.37|1852.64|1841.14|1853.92|1842.42|1852.1|1840.6|26
1736884560000|2025-01-14 19:56:00|2045.35|2033.85|2044.68|2033.18|2045.37|2033.87|2044.65|2033.15|26
1736775370000|2025-01-13 13:36:10|1852.55|1841.05|1852.3|1840.8|1852.81|1841.31|1852.3|1840.8|14
1736884570000|2025-01-14 19:56:10|2044.69|2033.19|2044.42|2032.92|2044.69|2033.19|2044.01|2032.51|20
1736775380000|2025-01-13 13:36:20|1852.46|1840.96|1852.68|1841.18|1852.68|1841.18|1852.46|1840.96|6
1736884580000|2025-01-14 19:56:20|2044.32|2032.82|2043.55|2032.05|2044.42|2032.92|2043.55|2032.05|18
1736775390000|2025-01-13 13:36:30|1853.37|1841.87|1854.77|1843.27|1854.77|1843.27|1853.37|1841.87|8
1736884590000|2025-01-14 19:56:30|2042.62|2031.12|2041.69|2030.19|2042.62|2031.12|2041.69|2030.19|9
1736775400000|2025-01-13 13:36:40|1854.53|1843.03|1853.08|1841.58|1854.61|1843.11|1853.07|1841.57|10
1736884600000|2025-01-14 19:56:40|2041.59|2030.09|2040.38|2028.88|2041.59|2030.09|2039.99|2028.49|16
1736775410000|2025-01-13 13:36:50|1852.99|1841.49|1853.1|1841.6|1853.76|1842.26|1852.81|1841.31|16
1736884610000|2025-01-14 19:56:50|2040.43|2028.93|2040.7|2029.2|2040.7|2029.2|2040.43|2028.93|8
1736775420000|2025-01-13 13:37:00|1853.2|1841.7|1852.65|1841.15|1853.57|1842.07|1852.21|1840.71|33
1736884620000|2025-01-14 19:57:00|2040.65|2029.15|2040.62|2029.12|2040.68|2029.18|2040.42|2028.92|8
1736775430000|2025-01-13 13:37:10|1852.62|1841.12|1851.42|1839.92|1852.62|1841.12|1851.42|1839.92|19
1736884630000|2025-01-14 19:57:10|2040.52|2029.02|2039.96|2028.46|2040.52|2029.02|2039.96|2028.46|13
1736775440000|2025-01-13 13:37:20|1851.43|1839.93|1851.32|1839.82|1851.69|1840.19|1851.03|1839.53|26
1736884640000|2025-01-14 19:57:20|2039.92|2028.42|2039.14|2027.64|2039.92|2028.42|2038.87|2027.37|14
1736775450000|2025-01-13 13:37:30|1851.46|1839.96|1852.15|1840.65|1852.26|1840.76|1851.07|1839.57|29
1736884650000|2025-01-14 19:57:30|2039.24|2027.74|2039.55|2028.05|2039.55|2028.05|2039.24|2027.74|7
1736775460000|2025-01-13 13:37:40|1852.01|1840.51|1852.85|1841.35|1852.85|1841.35|1851.85|1840.35|21
1736884660000|2025-01-14 19:57:40|2039.41|2027.91|2038.74|2027.24|2039.41|2027.91|2038.5|2027|10
1736775470000|2025-01-13 13:37:50|1853.02|1841.52|1852.88|1841.38|1853.1|1841.6|1852.78|1841.28|12
1736884670000|2025-01-14 19:57:50|2038.72|2027.22|2038.55|2027.05|2038.82|2027.32|2038.55|2027.05|6
1736775480000|2025-01-13 13:38:00|1852.87|1841.37|1850.75|1839.25|1853.02|1841.52|1850.75|1839.25|20
1736884680000|2025-01-14 19:58:00|2038.45|2026.95|2037.98|2026.48|2038.46|2026.96|2037.85|2026.35|11
1736775500000|2025-01-13 13:38:20|1850.81|1839.31|1850.82|1839.32|1850.87|1839.37|1850.75|1839.25|9
1736884690000|2025-01-14 19:58:10|2038.09|2026.59|2038.15|2026.65|2038.15|2026.65|2037.82|2026.32|14
1736775510000|2025-01-13 13:38:30|1850.83|1839.33|1850.75|1839.25|1850.87|1839.37|1850.75|1839.25|7
1736884700000|2025-01-14 19:58:20|2038.1|2026.6|2038.83|2027.33|2038.83|2027.33|2038.1|2026.6|6
1736775520000|2025-01-13 13:38:40|1849.55|1838.05|1847.2|1835.7|1849.55|1838.05|1847|1835.5|27
1736884710000|2025-01-14 19:58:30|2038.8|2027.3|2038.02|2026.52|2038.8|2027.3|2038.02|2026.52|19
1736775530000|2025-01-13 13:38:50|1847.02|1835.52|1847.31|1835.81|1847.63|1836.13|1846.92|1835.42|23
1736884720000|2025-01-14 19:58:40|2037.76|2026.26|2037.52|2026.02|2037.83|2026.33|2037.42|2025.92|16
1736775540000|2025-01-13 13:39:00|1847.3|1835.8|1849.27|1837.77|1849.35|1837.85|1847.14|1835.64|29
1736884730000|2025-01-14 19:58:50|2037.51|2026.01|2036.98|2025.48|2037.51|2026.01|2036.98|2025.48|6
1736775550000|2025-01-13 13:39:10|1849.26|1837.76|1849.42|1837.92|1849.53|1838.03|1848.63|1837.13|28
1736884740000|2025-01-14 19:59:00|2036.97|2025.47|2036.23|2024.73|2037.1|2025.6|2036.23|2024.73|9
1736775560000|2025-01-13 13:39:20|1849.47|1837.97|1849.8|1838.3|1849.87|1838.37|1848.93|1837.43|20
1736884750000|2025-01-14 19:59:10|2035.67|2024.17|2035.02|2023.52|2035.77|2024.27|2034.96|2023.46|17
1736775570000|2025-01-13 13:39:30|1849.36|1837.86|1848.28|1836.78|1849.42|1837.92|1847.72|1836.22|21
1736884760000|2025-01-14 19:59:20|2034.97|2023.47|2035.1|2023.6|2035.29|2023.79|2034.96|2023.46|9
1736775580000|2025-01-13 13:39:40|1848.32|1836.82|1849.36|1837.86|1849.36|1837.86|1848.18|1836.68|27
1736884770000|2025-01-14 19:59:30|2035.15|2023.65|2035.32|2023.82|2035.42|2023.92|2035.15|2023.65|8
1736775590000|2025-01-13 13:39:50|1849.31|1837.81|1847.15|1835.65|1849.36|1837.86|1846.94|1835.44|27
1736884780000|2025-01-14 19:59:40|2035.17|2023.67|2035.65|2024.15|2035.65|2024.15|2035.17|2023.67|6
1736775600000|2025-01-13 13:40:00|1847.2|1835.7|1845.98|1834.48|1847.25|1835.75|1845.95|1834.45|29
1736884790000|2025-01-14 19:59:50|2035.55|2024.05|2035.3|2023.8|2035.55|2024.05|2035.3|2023.8|3
1736775610000|2025-01-13 13:40:10|1845.91|1834.41|1845.76|1834.26|1846.26|1834.76|1845.53|1834.03|27
1736884800000|2025-01-14 20:00:00|2035.26|2023.76|2038.12|2026.62|2038.12|2026.62|2035.26|2023.76|12
1736775620000|2025-01-13 13:40:20|1845.72|1834.22|1844.49|1832.99|1845.72|1834.22|1844.15|1832.65|19
1736884810000|2025-01-14 20:00:10|2038.07|2026.57|2038.59|2027.09|2038.59|2027.09|2037.85|2026.35|16
1736775630000|2025-01-13 13:40:30|1844.27|1832.77|1842.93|1831.43|1844.38|1832.88|1842.93|1831.43|28
1736884820000|2025-01-14 20:00:20|2038.49|2026.99|2037.27|2025.77|2038.49|2026.99|2037.02|2025.52|20
1736775640000|2025-01-13 13:40:40|1842.88|1831.38|1843.05|1831.55|1843.09|1831.59|1842.02|1830.52|28
1736884830000|2025-01-14 20:00:30|2037.37|2025.87|2036.63|2025.13|2037.38|2025.88|2036.63|2025.13|20
1736775650000|2025-01-13 13:40:50|1843.09|1831.59|1843.05|1831.55|1843.1|1831.6|1842.76|1831.26|24
1736884840000|2025-01-14 20:00:40|2036.61|2025.11|2036.12|2024.62|2036.76|2025.26|2036.12|2024.62|13
1736775660000|2025-01-13 13:41:00|1843.26|1831.76|1845.61|1834.11|1845.61|1834.11|1843.26|1831.76|16
1736884850000|2025-01-14 20:00:50|2035.33|2023.83|2034.26|2022.76|2035.33|2023.83|2034.26|2022.76|5
1736775670000|2025-01-13 13:41:10|1845.58|1834.08|1845.54|1834.04|1845.58|1834.08|1845.4|1833.9|16
1736884860000|2025-01-14 20:01:00|2034.08|2022.58|2033.49|2021.99|2034.08|2022.58|2033.14|2021.64|13
1736775680000|2025-01-13 13:41:20|1845.5|1834|1845.43|1833.93|1845.61|1834.11|1845.4|1833.9|16
1736884870000|2025-01-14 20:01:10|2033.54|2022.04|2033.8|2022.3|2033.8|2022.3|2033.54|2022.04|10
1736775690000|2025-01-13 13:41:30|1845.42|1833.92|1843.86|1832.36|1845.42|1833.92|1843.86|1832.36|23
1736884880000|2025-01-14 20:01:20|2033.64|2022.14|2033.49|2021.99|2033.96|2022.46|2033.49|2021.99|16
1736775700000|2025-01-13 13:41:40|1844.03|1832.53|1847.25|1835.75|1847.56|1836.06|1844.03|1832.53|22
1736884890000|2025-01-14 20:01:30|2033.47|2021.97|2033.44|2021.94|2033.86|2022.36|2033.44|2021.94|14
1736775710000|2025-01-13 13:41:50|1847.29|1835.79|1846.05|1834.55|1847.29|1835.79|1846.05|1834.55|26
1736884900000|2025-01-14 20:01:40|2033.49|2021.99|2031.39|2019.89|2033.49|2021.99|2031.39|2019.89|16
1736775720000|2025-01-13 13:42:00|1846.09|1834.59|1844.67|1833.17|1846.18|1834.68|1844.56|1833.06|30
1736884910000|2025-01-14 20:01:50|2031.64|2020.14|2031.39|2019.89|2031.64|2020.14|2031.39|2019.89|6
1736775730000|2025-01-13 13:42:10|1844.59|1833.09|1843.35|1831.85|1844.59|1833.09|1843.35|1831.85|18
1736884920000|2025-01-14 20:02:00|2031.4|2019.9|2031.61|2020.11|2031.84|2020.34|2031.4|2019.9|9
1736775740000|2025-01-13 13:42:20|1843.22|1831.72|1843.34|1831.84|1844.25|1832.75|1843.19|1831.69|27
1736884930000|2025-01-14 20:02:10|2031.48|2019.98|2031.61|2020.11|2031.68|2020.18|2031.39|2019.89|21
1736775750000|2025-01-13 13:42:30|1843.35|1831.85|1843.22|1831.72|1843.88|1832.38|1843.1|1831.6|18
1736884940000|2025-01-14 20:02:20|2031.57|2020.07|2030.1|2018.6|2031.64|2020.14|2030.1|2018.6|23
1736775760000|2025-01-13 13:42:40|1843.27|1831.77|1843.2|1831.7|1843.86|1832.36|1843.02|1831.52|22
1736884950000|2025-01-14 20:02:30|2030.29|2018.79|2028.25|2016.75|2030.39|2018.89|2028.25|2016.75|20
1736775770000|2025-01-13 13:42:50|1843.11|1831.61|1843.07|1831.57|1843.32|1831.82|1843.02|1831.52|19
1736884960000|2025-01-14 20:02:40|2026.52|2015.02|2026.58|2015.08|2026.64|2015.14|2026.52|2015.02|11
1736775780000|2025-01-13 13:43:00|1843.1|1831.6|1843.28|1831.78|1843.65|1832.15|1842.49|1830.99|24
1736884970000|2025-01-14 20:02:50|2026.59|2015.09|2026.95|2015.45|2026.95|2015.45|2026.27|2014.77|9
1736775790000|2025-01-13 13:43:10|1843.19|1831.69|1844.74|1833.24|1844.96|1833.46|1843.19|1831.69|24
1736884980000|2025-01-14 20:03:00|2026.64|2015.14|2027.47|2015.97|2028.41|2016.91|2026.42|2014.92|23
1736775800000|2025-01-13 13:43:20|1844.78|1833.28|1844.61|1833.11|1845.32|1833.82|1844.61|1833.11|21
1736884990000|2025-01-14 20:03:10|2027.21|2015.71|2027.03|2015.53|2027.21|2015.71|2026.1|2014.6|21
1736775810000|2025-01-13 13:43:30|1844.18|1832.68|1843.1|1831.6|1844.18|1832.68|1843.1|1831.6|23
1736885000000|2025-01-14 20:03:20|2026.99|2015.49|2025.05|2013.55|2026.99|2015.49|2024.94|2013.44|27
1736775820000|2025-01-13 13:43:40|1843.14|1831.64|1843.02|1831.52|1843.14|1831.64|1843.02|1831.52|4
1736885010000|2025-01-14 20:03:30|2024.99|2013.49|2025.4|2013.9|2025.42|2013.92|2024.89|2013.39|24
1736775830000|2025-01-13 13:43:50|1843.12|1831.62|1843.02|1831.52|1843.24|1831.74|1843.02|1831.52|6
1736885020000|2025-01-14 20:03:40|2025.35|2013.85|2026.98|2015.48|2026.98|2015.48|2025.05|2013.55|20
1736775860000|2025-01-13 13:44:20|1843.24|1831.74|1843.21|1831.71|1844.1|1832.6|1843.21|1831.71|27
1736885030000|2025-01-14 20:03:50|2027.01|2015.51|2026.82|2015.32|2027.74|2016.24|2026.66|2015.16|28
1736775870000|2025-01-13 13:44:30|1843.26|1831.76|1843.85|1832.35|1844.07|1832.57|1843.11|1831.61|22
1736885040000|2025-01-14 20:04:00|2026.78|2015.28|2025.03|2013.53|2026.78|2015.28|2024.91|2013.41|23
1736775880000|2025-01-13 13:44:40|1843.86|1832.36|1843.02|1831.52|1843.89|1832.39|1843.02|1831.52|21
1736885050000|2025-01-14 20:04:10|2024.99|2013.49|2024.41|2012.91|2024.99|2013.49|2023.75|2012.25|19
1736775890000|2025-01-13 13:44:50|1843.28|1831.78|1843.09|1831.59|1843.37|1831.87|1843.09|1831.59|9
1736885060000|2025-01-14 20:04:20|2024.44|2012.94|2024.49|2012.99|2024.86|2013.36|2024.39|2012.89|17
1736775900000|2025-01-13 13:45:00|1843.04|1831.54|1840.62|1829.12|1843.04|1831.54|1840.53|1829.03|21
1736885070000|2025-01-14 20:04:30|2024.54|2013.04|2023.03|2011.53|2024.54|2013.04|2023|2011.5|33
1736775910000|2025-01-13 13:45:10|1840.6|1829.1|1839.97|1828.47|1840.6|1829.1|1838.94|1827.44|28
1736885080000|2025-01-14 20:04:40|2022.97|2011.47|2023.65|2012.15|2023.65|2012.15|2022.8|2011.3|24
1736775920000|2025-01-13 13:45:20|1839.75|1828.25|1841.49|1829.99|1841.49|1829.99|1839.75|1828.25|29
1736885090000|2025-01-14 20:04:50|2023.6|2012.1|2025.5|2014|2025.54|2014.04|2023.6|2012.1|15
1736775930000|2025-01-13 13:45:30|1841.48|1829.98|1840.94|1829.44|1841.48|1829.98|1840.19|1828.69|22
1736885100000|2025-01-14 20:05:00|2025.54|2014.04|2024.62|2013.12|2025.54|2014.04|2023.99|2012.49|31
1736775940000|2025-01-13 13:45:40|1840.93|1829.43|1841.12|1829.62|1841.12|1829.62|1840.58|1829.08|20
1736885110000|2025-01-14 20:05:10|2024.52|2013.02|2025.69|2014.19|2025.69|2014.19|2024.3|2012.8|16
1736775950000|2025-01-13 13:45:50|1841.33|1829.83|1842.26|1830.76|1842.45|1830.95|1841.17|1829.67|24
1736885120000|2025-01-14 20:05:20|2025.61|2014.11|2025.69|2014.19|2025.69|2014.19|2025.32|2013.82|12
1736775960000|2025-01-13 13:46:00|1842.17|1830.67|1841.24|1829.74|1842.66|1831.16|1841.09|1829.59|26
1736885130000|2025-01-14 20:05:30|2026.56|2015.06|2027.23|2015.73|2027.56|2016.06|2026.56|2015.06|27
1736775970000|2025-01-13 13:46:10|1841.23|1829.73|1839.94|1828.44|1841.23|1829.73|1839.75|1828.25|24
1736885140000|2025-01-14 20:05:40|2027.26|2015.76|2027.56|2016.06|2027.56|2016.06|2027.04|2015.54|7
1736775980000|2025-01-13 13:46:20|1839.89|1828.39|1839.75|1828.25|1839.89|1828.39|1839.75|1828.25|4
1736885200000|2025-01-14 20:06:40|2026.42|2014.92|2025.62|2014.12|2026.42|2014.92|2025.62|2014.12|14
1736775990000|2025-01-13 13:46:30|1838.93|1827.43|1837.57|1826.07|1838.93|1827.43|1837.57|1826.07|21
1736885210000|2025-01-14 20:06:50|2025.47|2013.97|2025.31|2013.81|2025.93|2014.43|2025.23|2013.73|28
1736776000000|2025-01-13 13:46:40|1837.58|1826.08|1837.64|1826.14|1837.72|1826.22|1837.52|1826.02|23
1736885220000|2025-01-14 20:07:00|2025.26|2013.76|2024.26|2012.76|2025.44|2013.94|2024.24|2012.74|22
1736776010000|2025-01-13 13:46:50|1837.69|1826.19|1837.63|1826.13|1837.93|1826.43|1837.54|1826.04|23
1736885230000|2025-01-14 20:07:10|2024.1|2012.6|2024.07|2012.57|2024.29|2012.79|2023.54|2012.04|25
1736776020000|2025-01-13 13:47:00|1837.65|1826.15|1837.88|1826.38|1838.15|1826.65|1837.65|1826.15|25
1736885240000|2025-01-14 20:07:20|2024.32|2012.82|2025.41|2013.91|2025.56|2014.06|2024.32|2012.82|15
1736776030000|2025-01-13 13:47:10|1837.61|1826.11|1837.41|1825.91|1837.83|1826.33|1837.41|1825.91|11
1736885250000|2025-01-14 20:07:30|2025.36|2013.86|2024.28|2012.78|2025.36|2013.86|2023.82|2012.32|32
1736776040000|2025-01-13 13:47:20|1837.56|1826.06|1839.26|1827.76|1839.26|1827.76|1837.56|1826.06|20
1736885260000|2025-01-14 20:07:40|2024.41|2012.91|2026.28|2014.78|2026.28|2014.78|2024.41|2012.91|23
1736776050000|2025-01-13 13:47:30|1839.25|1827.75|1835.94|1824.44|1839.25|1827.75|1835.94|1824.44|25
1736885280000|2025-01-14 20:08:00|2026.91|2015.41|2029.55|2018.05|2029.55|2018.05|2026.91|2015.41|12
1736776060000|2025-01-13 13:47:40|1835.49|1823.99|1836.15|1824.65|1836.15|1824.65|1835.49|1823.99|22
1736885290000|2025-01-14 20:08:10|2029.65|2018.15|2029.76|2018.26|2029.76|2018.26|2029.65|2018.15|2
1736776070000|2025-01-13 13:47:50|1836.12|1824.62|1836.46|1824.96|1836.47|1824.97|1836.06|1824.56|19
1736885300000|2025-01-14 20:08:20|2029.66|2018.16|2029.66|2018.16|2029.66|2018.16|2029.66|2018.16|1
1736776080000|2025-01-13 13:48:00|1836.67|1825.17|1835.79|1824.29|1836.94|1825.44|1835.36|1823.86|36
1736885310000|2025-01-14 20:08:30|2029.67|2018.17|2028.74|2017.24|2029.76|2018.26|2028.26|2016.76|32
1736776090000|2025-01-13 13:48:10|1835.63|1824.13|1836.08|1824.58|1836.12|1824.62|1835.34|1823.84|22
1736885320000|2025-01-14 20:08:40|2028.82|2017.32|2029.53|2018.03|2029.69|2018.19|2028.82|2017.32|27
1736776100000|2025-01-13 13:48:20|1836.12|1824.62|1838.01|1826.51|1838.01|1826.51|1836.12|1824.62|25
1736885330000|2025-01-14 20:08:50|2029.46|2017.96|2029.76|2018.26|2029.76|2018.26|2029.18|2017.68|13
1736776110000|2025-01-13 13:48:30|1837.99|1826.49|1837.96|1826.46|1838|1826.5|1836.92|1825.42|28
1736885350000|2025-01-14 20:09:10|2029.64|2018.14|2029.76|2018.26|2029.76|2018.26|2029.64|2018.14|9
1736776120000|2025-01-13 13:48:40|1837.99|1826.49|1838.45|1826.95|1838.5|1827|1837.86|1826.36|17
1736885360000|2025-01-14 20:09:20|2029.71|2018.21|2028.67|2017.17|2029.71|2018.21|2028.62|2017.12|12
1736776130000|2025-01-13 13:48:50|1838.46|1826.96|1838.11|1826.61|1838.67|1827.17|1837.86|1826.36|16
1736885370000|2025-01-14 20:09:30|2028.84|2017.34|2029.28|2017.78|2029.35|2017.85|2028.77|2017.27|28
1736776140000|2025-01-13 13:49:00|1838.05|1826.55|1835.72|1824.22|1838.05|1826.55|1835.21|1823.71|32
1736885380000|2025-01-14 20:09:40|2029.23|2017.73|2029.16|2017.66|2029.45|2017.95|2028.89|2017.39|31
1736776150000|2025-01-13 13:49:10|1835.71|1824.21|1836.2|1824.7|1836.25|1824.75|1835.33|1823.83|25
1736885390000|2025-01-14 20:09:50|2029.04|2017.54|2029.06|2017.56|2029.15|2017.65|2028.41|2016.91|21
1736776160000|2025-01-13 13:49:20|1836.21|1824.71|1837.42|1825.92|1837.56|1826.06|1836.2|1824.7|21
1736776170000|2025-01-13 13:49:30|1837.32|1825.82|1835.29|1823.79|1837.32|1825.82|1835.25|1823.75|26
1736885400000|2025-01-14 20:10:00|2029.05|2017.55|2028.21|2016.71|2029.05|2017.55|2027.45|2015.95|25
1736776180000|2025-01-13 13:49:40|1835.36|1823.86|1835.78|1824.28|1836.27|1824.77|1835.36|1823.86|31
1736885410000|2025-01-14 20:10:10|2028.31|2016.81|2027.5|2016|2028.41|2016.91|2027.49|2015.99|20
1736776190000|2025-01-13 13:49:50|1835.7|1824.2|1835.96|1824.46|1836.05|1824.55|1835.53|1824.03|17
1736885420000|2025-01-14 20:10:20|2027.55|2016.05|2027.43|2015.93|2028.01|2016.51|2027.28|2015.78|24
1736885430000|2025-01-14 20:10:30|2027.32|2015.82|2027.15|2015.65|2027.67|2016.17|2027.15|2015.65|19
1736776200000|2025-01-13 13:50:00|1836.1|1824.6|1837.38|1825.88|1837.38|1825.88|1836.1|1824.6|19
1736885440000|2025-01-14 20:10:40|2027.22|2015.72|2026.68|2015.18|2027.22|2015.72|2026.4|2014.9|16
1736776210000|2025-01-13 13:50:10|1837.97|1826.47|1839.45|1827.95|1839.45|1827.95|1837.97|1826.47|10
1736885450000|2025-01-14 20:10:50|2026.73|2015.23|2026.76|2015.26|2026.97|2015.47|2026.36|2014.86|17
1736776220000|2025-01-13 13:50:20|1839.29|1827.79|1839.99|1828.49|1839.99|1828.49|1839.29|1827.79|28
1736885460000|2025-01-14 20:11:00|2026.74|2015.24|2025.14|2013.64|2026.96|2015.46|2024.73|2013.23|25
1736776230000|2025-01-13 13:50:30|1839.96|1828.46|1839.93|1828.43|1839.96|1828.46|1839.3|1827.8|28
1736885470000|2025-01-14 20:11:10|2025.23|2013.73|2026.75|2015.25|2026.87|2015.37|2025.23|2013.73|22
1736776240000|2025-01-13 13:50:40|1840.18|1828.68|1841.67|1830.17|1841.67|1830.17|1840.18|1828.68|5
1736885480000|2025-01-14 20:11:20|2026.56|2015.06|2026.27|2014.77|2027.16|2015.66|2026.23|2014.73|24
1736776250000|2025-01-13 13:50:50|1842.17|1830.67|1842.96|1831.46|1842.96|1831.46|1842.17|1830.67|9
1736885490000|2025-01-14 20:11:30|2026.61|2015.11|2026.68|2015.18|2027.63|2016.13|2026.24|2014.74|29
1736776260000|2025-01-13 13:51:00|1842.93|1831.43|1841.35|1829.85|1842.93|1831.43|1841|1829.5|22
1736885500000|2025-01-14 20:11:40|2026.67|2015.17|2025.35|2013.85|2026.67|2015.17|2024.83|2013.33|27
1736776270000|2025-01-13 13:51:10|1841.4|1829.9|1840.57|1829.07|1841.82|1830.32|1840.52|1829.02|20
1736885510000|2025-01-14 20:11:50|2025.3|2013.8|2025.35|2013.85|2025.65|2014.15|2025.3|2013.8|18
1736776280000|2025-01-13 13:51:20|1840.59|1829.09|1840.51|1829.01|1841.27|1829.77|1839.99|1828.49|21
1736885520000|2025-01-14 20:12:00|2025.44|2013.94|2025.94|2014.44|2025.94|2014.44|2025.44|2013.94|14
1736776290000|2025-01-13 13:51:30|1840.33|1828.83|1840.01|1828.51|1840.41|1828.91|1839.92|1828.42|19
1736885530000|2025-01-14 20:12:10|2025.93|2014.43|2026.11|2014.61|2026.11|2014.61|2025.67|2014.17|13
1736776300000|2025-01-13 13:51:40|1839.99|1828.49|1840.26|1828.76|1840.26|1828.76|1839.55|1828.05|19
1736885540000|2025-01-14 20:12:20|2026.12|2014.62|2025.45|2013.95|2026.12|2014.62|2025.19|2013.69|19
1736776310000|2025-01-13 13:51:50|1840.14|1828.64|1840.19|1828.69|1840.19|1828.69|1840.14|1828.64|10
1736885550000|2025-01-14 20:12:30|2025.35|2013.85|2026.03|2014.53|2026.43|2014.93|2025.21|2013.71|21
1736776320000|2025-01-13 13:52:00|1840.18|1828.68|1840.26|1828.76|1840.26|1828.76|1839.68|1828.18|19
1736885560000|2025-01-14 20:12:40|2025.78|2014.28|2025.75|2014.25|2025.83|2014.33|2025.19|2013.69|19
1736776330000|2025-01-13 13:52:10|1840.18|1828.68|1841.55|1830.05|1841.57|1830.07|1839.87|1828.37|17
1736885570000|2025-01-14 20:12:50|2025.71|2014.21|2026.25|2014.75|2026.27|2014.77|2025.71|2014.21|10
1736776340000|2025-01-13 13:52:20|1841.54|1830.04|1840.73|1829.23|1841.54|1830.04|1840.01|1828.51|26
1736885580000|2025-01-14 20:13:00|2026.3|2014.8|2026.08|2014.58|2026.39|2014.89|2025.48|2013.98|27
1736776350000|2025-01-13 13:52:30|1840.77|1829.27|1840.89|1829.39|1840.96|1829.46|1840.74|1829.24|25
1736885590000|2025-01-14 20:13:10|2026.14|2014.64|2025.72|2014.22|2026.22|2014.72|2025.72|2014.22|17
1736776360000|2025-01-13 13:52:40|1840.7|1829.2|1840.54|1829.04|1841.01|1829.51|1840.14|1828.64|29
1736885600000|2025-01-14 20:13:20|2025.77|2014.27|2025.38|2013.88|2025.82|2014.32|2025|2013.5|15
1736776370000|2025-01-13 13:52:50|1840.56|1829.06|1840.38|1828.88|1840.56|1829.06|1840.1|1828.6|22
1736885610000|2025-01-14 20:13:30|2025.45|2013.95|2025.1|2013.6|2025.45|2013.95|2024.79|2013.29|21
1736776380000|2025-01-13 13:53:00|1840.33|1828.83|1841.57|1830.07|1841.57|1830.07|1840.33|1828.83|28
1736885620000|2025-01-14 20:13:40|2025.23|2013.73|2025.61|2014.11|2025.61|2014.11|2025.09|2013.59|18
1736776390000|2025-01-13 13:53:10|1841.7|1830.2|1842.63|1831.13|1842.63|1831.13|1841.7|1830.2|4
1736885630000|2025-01-14 20:13:50|2025.56|2014.06|2025.5|2014|2025.88|2014.38|2025.06|2013.56|17
1736776400000|2025-01-13 13:53:20|1842.54|1831.04|1842.54|1831.04|1842.54|1831.04|1842.54|1831.04|1
1736885640000|2025-01-14 20:14:00|2025.63|2014.13|2026.03|2014.53|2026.52|2015.02|2025.63|2014.13|21
1736776410000|2025-01-13 13:53:30|1842.63|1831.13|1844.83|1833.33|1845.36|1833.86|1842.63|1831.13|11
1736885650000|2025-01-14 20:14:10|2026.23|2014.73|2026.23|2014.73|2026.42|2014.92|2025.92|2014.42|19
1736776420000|2025-01-13 13:53:40|1844.77|1833.27|1844.28|1832.78|1844.82|1833.32|1844.24|1832.74|16
1736885660000|2025-01-14 20:14:20|2026.19|2014.69|2026.08|2014.58|2026.28|2014.78|2026.08|2014.58|7
1736776430000|2025-01-13 13:53:50|1844.29|1832.79|1845.34|1833.84|1845.34|1833.84|1844.25|1832.75|24
1736885670000|2025-01-14 20:14:30|2026.09|2014.59|2025.09|2013.59|2026.23|2014.73|2025.09|2013.59|29
1736776440000|2025-01-13 13:54:00|1845.66|1834.16|1846.35|1834.85|1846.35|1834.85|1845.61|1834.11|26
1736885680000|2025-01-14 20:14:40|2025.23|2013.73|2025.41|2013.91|2025.61|2014.11|2025.23|2013.73|19
1736776450000|2025-01-13 13:54:10|1846.54|1835.04|1846.54|1835.04|1846.54|1835.04|1846.54|1835.04|1
1736885690000|2025-01-14 20:14:50|2025.47|2013.97|2025.39|2013.89|2025.48|2013.98|2025.22|2013.72|23
1736776460000|2025-01-13 13:54:20|1846.72|1835.22|1846.82|1835.32|1846.92|1835.42|1846.71|1835.21|13
1736776470000|2025-01-13 13:54:30|1846.89|1835.39|1846.77|1835.27|1846.98|1835.48|1846.72|1835.22|11
1736885700000|2025-01-14 20:15:00|2025.54|2014.04|2026.72|2015.22|2026.72|2015.22|2025.54|2014.04|4
1736776480000|2025-01-13 13:54:40|1846.73|1835.23|1845.12|1833.62|1846.77|1835.27|1844.96|1833.46|20
1736885710000|2025-01-14 20:15:10|2027.08|2015.58|2027.76|2016.26|2028.11|2016.61|2027.08|2015.58|16
1736776490000|2025-01-13 13:54:50|1845.13|1833.63|1845.61|1834.11|1845.94|1834.44|1845.09|1833.59|28
1736885720000|2025-01-14 20:15:20|2027.79|2016.29|2027.8|2016.3|2027.8|2016.3|2026.75|2015.25|27
1736885730000|2025-01-14 20:15:30|2027.85|2016.35|2028.11|2016.61|2028.11|2016.61|2027.85|2016.35|6
1736776500000|2025-01-13 13:55:00|1845.47|1833.97|1844.73|1833.23|1845.47|1833.97|1844.11|1832.61|30
1736885740000|2025-01-14 20:15:40|2028.13|2016.63|2029.76|2018.26|2029.76|2018.26|2028.13|2016.63|7
1736776510000|2025-01-13 13:55:10|1844.74|1833.24|1845.32|1833.82|1845.6|1834.1|1844.66|1833.16|26
1736885760000|2025-01-14 20:16:00|2029.81|2018.31|2030.42|2018.92|2030.42|2018.92|2029.81|2018.31|5
1736776520000|2025-01-13 13:55:20|1844.86|1833.36|1844.68|1833.18|1844.9|1833.4|1844.64|1833.14|18
1736885770000|2025-01-14 20:16:10|2030.21|2018.71|2029.92|2018.42|2030.21|2018.71|2029.86|2018.36|6
1736776530000|2025-01-13 13:55:30|1844.63|1833.13|1844.59|1833.09|1845.04|1833.54|1844.59|1833.09|14
1736885780000|2025-01-14 20:16:20|2029.97|2018.47|2028.69|2017.19|2030.08|2018.58|2028.25|2016.75|32
1736776540000|2025-01-13 13:55:40|1844.63|1833.13|1844.98|1833.48|1845.08|1833.58|1843.48|1831.98|22
1736885790000|2025-01-14 20:16:30|2028.63|2017.13|2028.55|2017.05|2028.63|2017.13|2028.36|2016.86|20
1736776550000|2025-01-13 13:55:50|1844.99|1833.49|1845.17|1833.67|1845.17|1833.67|1844.91|1833.41|19
1736885800000|2025-01-14 20:16:40|2028.56|2017.06|2028.61|2017.11|2028.61|2017.11|2028.48|2016.98|9
1736776560000|2025-01-13 13:56:00|1845.16|1833.66|1845.01|1833.51|1845.2|1833.7|1844.62|1833.12|28
1736885810000|2025-01-14 20:16:50|2028.59|2017.09|2028.42|2016.92|2029.28|2017.78|2028.24|2016.74|22
1736776570000|2025-01-13 13:56:10|1844.91|1833.41|1843.7|1832.2|1844.91|1833.41|1843.63|1832.13|25
1736885820000|2025-01-14 20:17:00|2028.68|2017.18|2030.07|2018.57|2030.07|2018.57|2028.57|2017.07|29
1736776580000|2025-01-13 13:56:20|1843.69|1832.19|1843.56|1832.06|1843.72|1832.22|1843.1|1831.6|20
1736885830000|2025-01-14 20:17:10|2030.16|2018.66|2031.14|2019.64|2031.14|2019.64|2030.16|2018.66|7
1736776590000|2025-01-13 13:56:30|1844.25|1832.75|1844.94|1833.44|1844.94|1833.44|1844.25|1832.75|5
1736885840000|2025-01-14 20:17:20|2031.46|2019.96|2032.07|2020.57|2032.07|2020.57|2031.46|2019.96|3
1736776600000|2025-01-13 13:56:40|1845.8|1834.3|1846.13|1834.63|1846.52|1835.02|1845.8|1834.3|21
1736885860000|2025-01-14 20:17:40|2032.27|2020.77|2033.59|2022.09|2033.59|2022.09|2032.27|2020.77|4
1736776610000|2025-01-13 13:56:50|1846|1834.5|1845.34|1833.84|1846|1834.5|1844.85|1833.35|20
1736885870000|2025-01-14 20:17:50|2033.5|2022|2032.96|2021.46|2033.5|2022|2032.96|2021.46|10
1736776620000|2025-01-13 13:57:00|1845.29|1833.79|1845.31|1833.81|1845.43|1833.93|1845.14|1833.64|21
1736885880000|2025-01-14 20:18:00|2032.56|2021.06|2033.33|2021.83|2033.33|2021.83|2032.56|2021.06|11
1736776630000|2025-01-13 13:57:10|1845.32|1833.82|1845.63|1834.13|1845.65|1834.15|1845.26|1833.76|13
1736885890000|2025-01-14 20:18:10|2033.43|2021.93|2033.79|2022.29|2033.79|2022.29|2033.43|2021.93|4
1736776640000|2025-01-13 13:57:20|1845.59|1834.09|1845.65|1834.15|1845.65|1834.15|1845.57|1834.07|14
1736885900000|2025-01-14 20:18:20|2034.76|2023.26|2034.75|2023.25|2034.76|2023.26|2034.75|2023.25|2
1736776650000|2025-01-13 13:57:30|1845.63|1834.13|1844.84|1833.34|1845.65|1834.15|1844.84|1833.34|14
1736885920000|2025-01-14 20:18:40|2033.63|2022.13|2032.66|2021.16|2033.63|2022.13|2032.66|2021.16|9
1736776660000|2025-01-13 13:57:40|1844.79|1833.29|1845.47|1833.97|1845.51|1834.01|1844.79|1833.29|17
1736885930000|2025-01-14 20:18:50|2032.68|2021.18|2034.31|2022.81|2034.53|2023.03|2032.68|2021.18|26
1736776670000|2025-01-13 13:57:50|1845.48|1833.98|1845.59|1834.09|1845.62|1834.12|1845.48|1833.98|12
1736885940000|2025-01-14 20:19:00|2034.23|2022.73|2034.12|2022.62|2034.23|2022.73|2033.35|2021.85|27
1736776680000|2025-01-13 13:58:00|1845.57|1834.07|1844.84|1833.34|1845.65|1834.15|1844.84|1833.34|18
1736885950000|2025-01-14 20:19:10|2034.08|2022.58|2034.51|2023.01|2034.56|2023.06|2033.64|2022.14|23
1736776690000|2025-01-13 13:58:10|1844.93|1833.43|1845.66|1834.16|1845.66|1834.16|1844.93|1833.43|21
1736885960000|2025-01-14 20:19:20|2034.5|2023|2034.76|2023.26|2034.76|2023.26|2034.5|2023|9
1736776700000|2025-01-13 13:58:20|1845.67|1834.17|1846.81|1835.31|1846.81|1835.31|1845.67|1834.17|16
1736885970000|2025-01-14 20:19:30|2034.87|2023.37|2035.09|2023.59|2035.09|2023.59|2034.87|2023.37|2
1736776710000|2025-01-13 13:58:30|1846.76|1835.26|1846.83|1835.33|1846.83|1835.33|1846.76|1835.26|2
1736886000000|2025-01-14 20:20:00|2035.18|2023.68|2037.8|2026.3|2037.8|2026.3|2035.18|2023.68|10
1736776750000|2025-01-13 13:59:10|1846.85|1835.35|1846.36|1834.86|1846.86|1835.36|1846.36|1834.86|9
1736886010000|2025-01-14 20:20:10|2038.05|2026.55|2038.3|2026.8|2038.3|2026.8|2038.05|2026.55|2
1736776760000|2025-01-13 13:59:20|1845.58|1834.08|1844.94|1833.44|1845.74|1834.24|1844.94|1833.44|18
1736886020000|2025-01-14 20:20:20|2038.18|2026.68|2038.3|2026.8|2038.3|2026.8|2038.16|2026.66|7
1736776770000|2025-01-13 13:59:30|1844.98|1833.48|1845.01|1833.51|1845.01|1833.51|1844.94|1833.44|13
1736886030000|2025-01-14 20:20:30|2038.08|2026.58|2038.3|2026.8|2038.3|2026.8|2038.08|2026.58|4
1736776780000|2025-01-13 13:59:40|1845.32|1833.82|1845.16|1833.66|1845.33|1833.83|1844.97|1833.47|20
1736886040000|2025-01-14 20:20:40|2038.16|2026.66|2038.21|2026.71|2038.21|2026.71|2038.16|2026.66|2
1736776790000|2025-01-13 13:59:50|1845.17|1833.67|1844.97|1833.47|1845.26|1833.76|1844.58|1833.08|24
1736886050000|2025-01-14 20:20:50|2038.1|2026.6|2036.65|2025.15|2038.1|2026.6|2036.65|2025.15|20
1736776800000|2025-01-13 14:00:00|1845.02|1833.52|1844.9|1833.4|1845.62|1834.12|1844.81|1833.31|27
1736886060000|2025-01-14 20:21:00|2035.87|2024.37|2035.26|2023.76|2035.87|2024.37|2035.26|2023.76|8
1736776810000|2025-01-13 14:00:10|1844.93|1833.43|1842.8|1831.3|1844.98|1833.48|1842.44|1830.94|28
1736886070000|2025-01-14 20:21:10|2035.23|2023.73|2035.4|2023.9|2035.94|2024.44|2035.18|2023.68|24
1736776820000|2025-01-13 14:00:20|1843.01|1831.51|1843.16|1831.66|1844.01|1832.51|1842.84|1831.34|30
1736886080000|2025-01-14 20:21:20|2035.35|2023.85|2035.52|2024.02|2035.73|2024.23|2035.22|2023.72|17
1736776830000|2025-01-13 14:00:30|1842.99|1831.49|1845.01|1833.51|1845.01|1833.51|1842.99|1831.49|30
1736886090000|2025-01-14 20:21:30|2035.58|2024.08|2036.22|2024.72|2036.23|2024.73|2035.57|2024.07|19
1736776840000|2025-01-13 14:00:40|1844.97|1833.47|1844.95|1833.45|1845|1833.5|1844.61|1833.11|25
1736886100000|2025-01-14 20:21:40|2036.23|2024.73|2036.33|2024.83|2036.33|2024.83|2036.07|2024.57|19
1736776850000|2025-01-13 14:00:50|1844.85|1833.35|1844.02|1832.52|1844.95|1833.45|1843.98|1832.48|21
1736886110000|2025-01-14 20:21:50|2036.32|2024.82|2036.33|2024.83|2036.33|2024.83|2036.32|2024.82|2
1736776860000|2025-01-13 14:01:00|1844.16|1832.66|1842.76|1831.26|1844.16|1832.66|1842.73|1831.23|21
1736886120000|2025-01-14 20:22:00|2036.32|2024.82|2036.33|2024.83|2036.33|2024.83|2036.32|2024.82|4
1736776870000|2025-01-13 14:01:10|1842.72|1831.22|1841.61|1830.11|1842.72|1831.22|1841.61|1830.11|28
1736886130000|2025-01-14 20:22:10|2036.95|2025.45|2036.95|2025.45|2036.95|2025.45|2036.95|2025.45|1
1736776880000|2025-01-13 14:01:20|1841.47|1829.97|1842.13|1830.63|1842.13|1830.63|1841.41|1829.91|25
1736886140000|2025-01-14 20:22:20|2037.58|2026.08|2036.92|2025.42|2037.58|2026.08|2036.46|2024.96|23
1736776890000|2025-01-13 14:01:30|1842.08|1830.58|1844.21|1832.71|1844.62|1833.12|1842.08|1830.58|24
1736886150000|2025-01-14 20:22:30|2036.99|2025.49|2037.37|2025.87|2037.56|2026.06|2036.99|2025.49|22
1736776900000|2025-01-13 14:01:40|1844.19|1832.69|1844.27|1832.77|1844.69|1833.19|1844.1|1832.6|27
1736886160000|2025-01-14 20:22:40|2037.44|2025.94|2036.61|2025.11|2037.58|2026.08|2036.61|2025.11|17
1736776910000|2025-01-13 14:01:50|1844.23|1832.73|1844.14|1832.64|1844.44|1832.94|1843.22|1831.72|27
1736886170000|2025-01-14 20:22:50|2036.67|2025.17|2036.79|2025.29|2037.03|2025.53|2036.57|2025.07|20
1736776920000|2025-01-13 14:02:00|1844.22|1832.72|1843.76|1832.26|1844.27|1832.77|1843.27|1831.77|33
1736886180000|2025-01-14 20:23:00|2036.69|2025.19|2037.33|2025.83|2037.48|2025.98|2036.58|2025.08|28
1736776930000|2025-01-13 14:02:10|1843.8|1832.3|1841.55|1830.05|1844.21|1832.71|1841.51|1830.01|27
1736886190000|2025-01-14 20:23:10|2037.28|2025.78|2037.14|2025.64|2037.45|2025.95|2037.14|2025.64|20
1736776940000|2025-01-13 14:02:20|1841.57|1830.07|1841.74|1830.24|1842.12|1830.62|1841.17|1829.67|24
1736886200000|2025-01-14 20:23:20|2037.05|2025.55|2035.91|2024.41|2037.05|2025.55|2035.91|2024.41|16
1736776950000|2025-01-13 14:02:30|1841.78|1830.28|1841.05|1829.55|1841.78|1830.28|1841.05|1829.55|15
1736886210000|2025-01-14 20:23:30|2036.15|2024.65|2035.27|2023.77|2036.24|2024.74|2035.27|2023.77|28
1736776960000|2025-01-13 14:02:40|1840.93|1829.43|1840.81|1829.31|1841.27|1829.77|1839.97|1828.47|30
1736886220000|2025-01-14 20:23:40|2035.22|2023.72|2036.18|2024.68|2036.22|2024.72|2035.22|2023.72|22
1736776970000|2025-01-13 14:02:50|1840.86|1829.36|1840.31|1828.81|1840.86|1829.36|1840.31|1828.81|14
1736886230000|2025-01-14 20:23:50|2036.2|2024.7|2036.63|2025.13|2036.63|2025.13|2036.15|2024.65|25
1736776980000|2025-01-13 14:03:00|1840.28|1828.78|1838.56|1827.06|1840.28|1828.78|1837.37|1825.87|33
1736886240000|2025-01-14 20:24:00|2036.93|2025.43|2037.58|2026.08|2037.58|2026.08|2036.93|2025.43|8
1736776990000|2025-01-13 14:03:10|1838.44|1826.94|1836.58|1825.08|1838.55|1827.05|1836.58|1825.08|35
1736886250000|2025-01-14 20:24:10|2037.75|2026.25|2038.94|2027.44|2038.94|2027.44|2037.75|2026.25|9
1736777000000|2025-01-13 14:03:20|1836.6|1825.1|1835.76|1824.26|1836.95|1825.45|1835.73|1824.23|29
1736886260000|2025-01-14 20:24:20|2038.96|2027.46|2039.44|2027.94|2039.44|2027.94|2038.96|2027.46|2
1736777010000|2025-01-13 14:03:30|1835.8|1824.3|1835.16|1823.66|1835.82|1824.32|1834.99|1823.49|19
1736886270000|2025-01-14 20:24:30|2039.86|2028.36|2040.18|2028.68|2040.29|2028.79|2039.86|2028.36|12
1736777020000|2025-01-13 14:03:40|1834.79|1823.29|1833.65|1822.15|1835.17|1823.67|1833.65|1822.15|32
1736886280000|2025-01-14 20:24:40|2040.17|2028.67|2040.24|2028.74|2040.24|2028.74|2040.17|2028.67|7
1736777030000|2025-01-13 14:03:50|1833.56|1822.06|1834.23|1822.73|1834.75|1823.25|1832.43|1820.93|33
1736886290000|2025-01-14 20:24:50|2040.18|2028.68|2040.22|2028.72|2040.24|2028.74|2040.03|2028.53|15
1736777040000|2025-01-13 14:04:00|1834.29|1822.79|1837.92|1826.42|1837.92|1826.42|1834.29|1822.79|30
1736886300000|2025-01-14 20:25:00|2040.25|2028.75|2040.29|2028.79|2040.29|2028.79|2040.1|2028.6|8
1736777050000|2025-01-13 14:04:10|1837.99|1826.49|1839.39|1827.89|1839.41|1827.91|1837.84|1826.34|32
1736886310000|2025-01-14 20:25:10|2040.66|2029.16|2040.8|2029.3|2040.98|2029.48|2040.66|2029.16|7
1736777060000|2025-01-13 14:04:20|1839.35|1827.85|1838.28|1826.78|1839.44|1827.94|1837.95|1826.45|33
1736886320000|2025-01-14 20:25:20|2040.85|2029.35|2040.24|2028.74|2040.96|2029.46|2040.24|2028.74|16
1736777070000|2025-01-13 14:04:30|1838.13|1826.63|1839.72|1828.22|1839.72|1828.22|1837.41|1825.91|26
1736886330000|2025-01-14 20:25:30|2040.19|2028.69|2040.59|2029.09|2040.97|2029.47|2040.19|2028.69|20
1736777080000|2025-01-13 14:04:40|1839.69|1828.19|1840.89|1829.39|1841.22|1829.72|1839.37|1827.87|30
1736886340000|2025-01-14 20:25:40|2040.57|2029.07|2040.2|2028.7|2040.84|2029.34|2040.16|2028.66|15
1736777090000|2025-01-13 14:04:50|1840.98|1829.48|1841.44|1829.94|1841.44|1829.94|1840.74|1829.24|22
1736886350000|2025-01-14 20:25:50|2040.27|2028.77|2040.09|2028.59|2040.35|2028.85|2040.08|2028.58|22
1736777100000|2025-01-13 14:05:00|1841.81|1830.31|1842.03|1830.53|1843.23|1831.73|1841.81|1830.31|19
1736886360000|2025-01-14 20:26:00|2040.08|2028.58|2039.07|2027.57|2040.13|2028.63|2038.78|2027.28|15
1736777110000|2025-01-13 14:05:10|1841.97|1830.47|1840.69|1829.19|1841.97|1830.47|1840.69|1829.19|31
1736886370000|2025-01-14 20:26:10|2038.87|2027.37|2037.14|2025.64|2038.87|2027.37|2037.14|2025.64|23
1736777120000|2025-01-13 14:05:20|1840.58|1829.08|1839|1827.5|1840.76|1829.26|1839|1827.5|28
1736886380000|2025-01-14 20:26:20|2037.1|2025.6|2036.75|2025.25|2037.1|2025.6|2036.75|2025.25|14
1736777130000|2025-01-13 14:05:30|1838.91|1827.41|1837.97|1826.47|1838.91|1827.41|1837.89|1826.39|20
1736886390000|2025-01-14 20:26:30|2035.92|2024.42|2035.59|2024.09|2035.97|2024.47|2035.18|2023.68|25
1736777140000|2025-01-13 14:05:40|1837.83|1826.33|1837.76|1826.26|1837.99|1826.49|1837.76|1826.26|11
1736886400000|2025-01-14 20:26:40|2035.64|2024.14|2035.93|2024.43|2036.2|2024.7|2035.56|2024.06|25
1736777150000|2025-01-13 14:05:50|1836.73|1825.23|1835.64|1824.14|1836.73|1825.23|1835.58|1824.08|17
1736886410000|2025-01-14 20:26:50|2035.94|2024.44|2036.39|2024.89|2036.4|2024.9|2035.94|2024.44|23
1736777160000|2025-01-13 14:06:00|1835.79|1824.29|1837.76|1826.26|1837.78|1826.28|1835.56|1824.06|31
1736886420000|2025-01-14 20:27:00|2036.41|2024.91|2036.33|2024.83|2036.69|2025.19|2036.17|2024.67|22
1736777170000|2025-01-13 14:06:10|1837.75|1826.25|1837.96|1826.46|1837.96|1826.46|1837.68|1826.18|10
1736886430000|2025-01-14 20:27:10|2036.32|2024.82|2036.37|2024.87|2036.49|2024.99|2036.11|2024.61|27
1736777180000|2025-01-13 14:06:20|1838.03|1826.53|1838.45|1826.95|1840.68|1829.18|1838.03|1826.53|30
1736886440000|2025-01-14 20:27:20|2036.41|2024.91|2036.42|2024.92|2036.68|2025.18|2036.36|2024.86|26
1736777190000|2025-01-13 14:06:30|1838.24|1826.74|1839.6|1828.1|1839.65|1828.15|1838.02|1826.52|22
1736886450000|2025-01-14 20:27:30|2036.47|2024.97|2036.79|2025.29|2036.79|2025.29|2036.47|2024.97|18
1736777200000|2025-01-13 14:06:40|1839.98|1828.48|1840.37|1828.87|1840.44|1828.94|1839.88|1828.38|28
1736886480000|2025-01-14 20:28:00|2037.32|2025.82|2038.62|2027.12|2038.62|2027.12|2037.32|2025.82|6
1736777210000|2025-01-13 14:06:50|1840.39|1828.89|1842.07|1830.57|1842.08|1830.58|1840.37|1828.87|14
1736886490000|2025-01-14 20:28:10|2039.02|2027.52|2039.02|2027.52|2039.02|2027.52|2039.02|2027.52|1
1736777220000|2025-01-13 14:07:00|1842.16|1830.66|1840.96|1829.46|1842.25|1830.75|1840.69|1829.19|23
1736886520000|2025-01-14 20:28:40|2039.52|2028.02|2040.01|2028.51|2040.01|2028.51|2039.52|2028.02|2
1736777230000|2025-01-13 14:07:10|1841.17|1829.67|1841.53|1830.03|1841.85|1830.35|1841.06|1829.56|29
1736886530000|2025-01-14 20:28:50|2039.9|2028.4|2039.97|2028.47|2039.97|2028.47|2039.9|2028.4|5
1736777240000|2025-01-13 14:07:20|1841.4|1829.9|1839.63|1828.13|1841.55|1830.05|1839.58|1828.08|34
1736886540000|2025-01-14 20:29:00|2039.98|2028.48|2040.01|2028.51|2040.01|2028.51|2039.97|2028.47|3
1736777250000|2025-01-13 14:07:30|1839.55|1828.05|1839.42|1827.92|1839.55|1828.05|1839.09|1827.59|26
1736886560000|2025-01-14 20:29:20|2039.99|2028.49|2039.99|2028.49|2040.01|2028.51|2039.99|2028.49|3
1736777260000|2025-01-13 14:07:40|1839.39|1827.89|1840.69|1829.19|1840.88|1829.38|1839.39|1827.89|25
1736886570000|2025-01-14 20:29:30|2040.01|2028.51|2039.83|2028.33|2040.01|2028.51|2039.8|2028.3|16
1736777270000|2025-01-13 14:07:50|1840.73|1829.23|1839.79|1828.29|1840.78|1829.28|1839.58|1828.08|22
1736886580000|2025-01-14 20:29:40|2039.86|2028.36|2039.88|2028.38|2040.01|2028.51|2039.61|2028.11|20
1736777280000|2025-01-13 14:08:00|1839.7|1828.2|1843.23|1831.73|1843.23|1831.73|1839.65|1828.15|17
1736886590000|2025-01-14 20:29:50|2039.89|2028.39|2039.73|2028.23|2039.89|2028.39|2039.73|2028.23|14
1736777300000|2025-01-13 14:08:20|1843.47|1831.97|1844.3|1832.8|1844.33|1832.83|1843.47|1831.97|5
1736886600000|2025-01-14 20:30:00|2039.68|2028.18|2038.82|2027.32|2040.01|2028.51|2038.82|2027.32|19
1736777310000|2025-01-13 14:08:30|1844.26|1832.76|1844.28|1832.78|1844.76|1833.26|1844.18|1832.68|25
1736886610000|2025-01-14 20:30:10|2038.72|2027.22|2037.44|2025.94|2038.72|2027.22|2037.44|2025.94|25
1736777320000|2025-01-13 14:08:40|1844.37|1832.87|1844.58|1833.08|1845.46|1833.96|1844.37|1832.87|31
1736886620000|2025-01-14 20:30:20|2037.4|2025.9|2036.23|2024.73|2037.4|2025.9|2036.05|2024.55|27
1736777330000|2025-01-13 14:08:50|1844.61|1833.11|1843.7|1832.2|1844.61|1833.11|1842.87|1831.37|34
1736886630000|2025-01-14 20:30:30|2036.09|2024.59|2035.56|2024.06|2036.09|2024.59|2035.49|2023.99|23
1736777340000|2025-01-13 14:09:00|1843.78|1832.28|1842.84|1831.34|1843.78|1832.28|1842.84|1831.34|32
1736886640000|2025-01-14 20:30:40|2035.66|2024.16|2035.96|2024.46|2036.27|2024.77|2035.49|2023.99|29
1736777350000|2025-01-13 14:09:10|1842.75|1831.25|1842.85|1831.35|1842.91|1831.41|1842.12|1830.62|26
1736886650000|2025-01-14 20:30:50|2035.93|2024.43|2036.03|2024.53|2036.18|2024.68|2035.44|2023.94|23
1736777360000|2025-01-13 14:09:20|1842.72|1831.22|1841.6|1830.1|1842.72|1831.22|1841.56|1830.06|27
1736886660000|2025-01-14 20:31:00|2035.99|2024.49|2035.18|2023.68|2036.05|2024.55|2035.18|2023.68|19
1736777370000|2025-01-13 14:09:30|1841.63|1830.13|1841.79|1830.29|1841.88|1830.38|1841.13|1829.63|27
1736886670000|2025-01-14 20:31:10|2035.13|2023.63|2035.09|2023.59|2035.13|2023.63|2035.09|2023.59|2
1736777380000|2025-01-13 14:09:40|1841.99|1830.49|1842.81|1831.31|1842.81|1831.31|1841.71|1830.21|19
1736886680000|2025-01-14 20:31:20|2034.4|2022.9|2033.72|2022.22|2034.4|2022.9|2033.72|2022.22|3
1736777390000|2025-01-13 14:09:50|1843.17|1831.67|1842.63|1831.13|1843.49|1831.99|1842.63|1831.13|17
1736886720000|2025-01-14 20:32:00|2032.61|2021.11|2030.94|2019.44|2032.61|2021.11|2030.94|2019.44|7
1736777400000|2025-01-13 14:10:00|1842.77|1831.27|1843.12|1831.62|1844.55|1833.05|1842.72|1831.22|28
1736886730000|2025-01-14 20:32:10|2030.84|2019.34|2030.75|2019.25|2030.84|2019.34|2030.75|2019.25|2
1736777410000|2025-01-13 14:10:10|1842.99|1831.49|1842.61|1831.11|1843.17|1831.67|1842.61|1831.11|20
1736886740000|2025-01-14 20:32:20|2030.84|2019.34|2031.84|2020.34|2032.16|2020.66|2030.82|2019.32|22
1736777420000|2025-01-13 14:10:20|1842.64|1831.14|1842.72|1831.22|1842.77|1831.27|1842.06|1830.56|23
1736886750000|2025-01-14 20:32:30|2031.85|2020.35|2031.59|2020.09|2032.16|2020.66|2031.16|2019.66|31
1736777430000|2025-01-13 14:10:30|1842.73|1831.23|1843.03|1831.53|1843.72|1832.22|1842.72|1831.22|23
1736886760000|2025-01-14 20:32:40|2031.61|2020.11|2031.41|2019.91|2032.33|2020.83|2031.41|2019.91|27
1736777440000|2025-01-13 14:10:40|1842.98|1831.48|1841.57|1830.07|1842.98|1831.48|1841.57|1830.07|33
1736886770000|2025-01-14 20:32:50|2031.36|2019.86|2030.88|2019.38|2031.36|2019.86|2030.88|2019.38|6
1736777450000|2025-01-13 14:10:50|1841.52|1830.02|1838.07|1826.57|1841.76|1830.26|1838|1826.5|33
1736886780000|2025-01-14 20:33:00|2030.82|2019.32|2030.75|2019.25|2030.82|2019.32|2030.75|2019.25|2
1736777460000|2025-01-13 14:11:00|1838.03|1826.53|1836.6|1825.1|1838.03|1826.53|1836.22|1824.72|33
1736886790000|2025-01-14 20:33:10|2029.97|2018.47|2030.32|2018.82|2030.39|2018.89|2029.47|2017.97|17
1736777470000|2025-01-13 14:11:10|1836.67|1825.17|1836.99|1825.49|1837.87|1826.37|1836.31|1824.81|35
1736886800000|2025-01-14 20:33:20|2030.52|2019.02|2030.57|2019.07|2031.11|2019.61|2030.52|2019.02|21
1736777480000|2025-01-13 14:11:20|1836.98|1825.48|1837.97|1826.47|1838.37|1826.87|1836.98|1825.48|32
1736886810000|2025-01-14 20:33:30|2030.56|2019.06|2031.87|2020.37|2031.87|2020.37|2030.54|2019.04|19
1736777490000|2025-01-13 14:11:30|1837.95|1826.45|1837.34|1825.84|1838.62|1827.12|1837.23|1825.73|37
1736886820000|2025-01-14 20:33:40|2031.92|2020.42|2031.92|2020.42|2031.92|2020.42|2031.88|2020.38|3
1736777500000|2025-01-13 14:11:40|1837.37|1825.87|1838.1|1826.6|1838.1|1826.6|1837.31|1825.81|35
1736886830000|2025-01-14 20:33:50|2031.88|2020.38|2031.52|2020.02|2031.88|2020.38|2031.17|2019.67|9
1736777510000|2025-01-13 14:11:50|1838.05|1826.55|1838.2|1826.7|1838.22|1826.72|1837.66|1826.16|26
1736886840000|2025-01-14 20:34:00|2031.57|2020.07|2031.58|2020.08|2031.73|2020.23|2031.22|2019.72|18
1736777520000|2025-01-13 14:12:00|1838.25|1826.75|1837.15|1825.65|1838.25|1826.75|1836.75|1825.25|31
1736886850000|2025-01-14 20:34:10|2031.63|2020.13|2031.91|2020.41|2031.91|2020.41|2031.3|2019.8|21
1736777530000|2025-01-13 14:12:10|1836.93|1825.43|1837.49|1825.99|1837.49|1825.99|1836.41|1824.91|27
1736886860000|2025-01-14 20:34:20|2031.92|2020.42|2031.92|2020.42|2031.92|2020.42|2031.92|2020.42|1
1736777540000|2025-01-13 14:12:20|1837.54|1826.04|1838.58|1827.08|1838.76|1827.26|1837.54|1826.04|23
1736886900000|2025-01-14 20:35:00|2033.07|2021.57|2032.78|2021.28|2033.71|2022.21|2032.76|2021.26|19
1736777550000|2025-01-13 14:12:30|1838.59|1827.09|1839.24|1827.74|1839.25|1827.75|1838.59|1827.09|20
1736886910000|2025-01-14 20:35:10|2033.09|2021.59|2031.78|2020.28|2033.21|2021.71|2031.67|2020.17|22
1736777560000|2025-01-13 14:12:40|1839.21|1827.71|1839.41|1827.91|1839.41|1827.91|1839.21|1827.71|7
1736886920000|2025-01-14 20:35:20|2031.83|2020.33|2031.89|2020.39|2031.89|2020.39|2031.83|2020.33|11
1736777570000|2025-01-13 14:12:50|1839.4|1827.9|1838.24|1826.74|1839.4|1827.9|1838.24|1826.74|13
1736886930000|2025-01-14 20:35:30|2031.99|2020.49|2033.62|2022.12|2033.79|2022.29|2031.99|2020.49|10
1736777580000|2025-01-13 14:13:00|1838.23|1826.73|1839.34|1827.84|1839.41|1827.91|1838.22|1826.72|29
1736886940000|2025-01-14 20:35:40|2033.39|2021.89|2033.82|2022.32|2033.82|2022.32|2033.27|2021.77|24
1736777590000|2025-01-13 14:13:10|1839.36|1827.86|1840.93|1829.43|1840.93|1829.43|1839.34|1827.84|15
1736886950000|2025-01-14 20:35:50|2033.65|2022.15|2033.75|2022.25|2033.79|2022.29|2033.12|2021.62|20
1736777600000|2025-01-13 14:13:20|1841.73|1830.23|1842.71|1831.21|1842.71|1831.21|1841.73|1830.23|24
1736886960000|2025-01-14 20:36:00|2033.73|2022.23|2032.11|2020.61|2033.73|2022.23|2032.08|2020.58|24
1736777610000|2025-01-13 14:13:30|1842.74|1831.24|1842.92|1831.42|1842.92|1831.42|1842.41|1830.91|21
1736886970000|2025-01-14 20:36:10|2032.06|2020.56|2033.28|2021.78|2033.28|2021.78|2032.06|2020.56|16
1736777620000|2025-01-13 14:13:40|1842.67|1831.17|1842.62|1831.12|1842.68|1831.18|1842.57|1831.07|11
1736886980000|2025-01-14 20:36:20|2033.6|2022.1|2033.93|2022.43|2033.93|2022.43|2033.6|2022.1|3
1736777630000|2025-01-13 14:13:50|1842.57|1831.07|1842.7|1831.2|1842.75|1831.25|1842.52|1831.02|20
1736887000000|2025-01-14 20:36:40|2033.94|2022.44|2034.13|2022.63|2034.13|2022.63|2033.94|2022.44|4
1736777640000|2025-01-13 14:14:00|1842.65|1831.15|1843.03|1831.53|1843.48|1831.98|1842.5|1831|17
1736887010000|2025-01-14 20:36:50|2034.11|2022.61|2034.03|2022.53|2034.13|2022.63|2034.03|2022.53|7
1736777650000|2025-01-13 14:14:10|1843.08|1831.58|1844.24|1832.74|1844.24|1832.74|1842.96|1831.46|22
1736887020000|2025-01-14 20:37:00|2034.01|2022.51|2034.07|2022.57|2034.07|2022.57|2033.17|2021.67|21
1736777660000|2025-01-13 14:14:20|1844.5|1833|1844.65|1833.15|1844.77|1833.27|1844.5|1833|10
1736887030000|2025-01-14 20:37:10|2034.08|2022.58|2034.13|2022.63|2034.13|2022.63|2034.08|2022.58|2
1736777670000|2025-01-13 14:14:30|1843.96|1832.46|1842.46|1830.96|1843.96|1832.46|1842.46|1830.96|29
1736887040000|2025-01-14 20:37:20|2034.08|2022.58|2034.13|2022.63|2034.13|2022.63|2033.92|2022.42|7
1736777680000|2025-01-13 14:14:40|1842.53|1831.03|1842.27|1830.77|1842.55|1831.05|1841.92|1830.42|26
1736887060000|2025-01-14 20:37:40|2033.92|2022.42|2034.13|2022.63|2034.13|2022.63|2033.92|2022.42|3
1736777690000|2025-01-13 14:14:50|1842.39|1830.89|1842.88|1831.38|1842.97|1831.47|1842.39|1830.89|29
1736887080000|2025-01-14 20:38:00|2034.33|2022.83|2034.53|2023.03|2034.53|2023.03|2034.33|2022.83|2
1736777700000|2025-01-13 14:15:00|1842.96|1831.46|1842.57|1831.07|1843.14|1831.64|1842.41|1830.91|28
1736887090000|2025-01-14 20:38:10|2034.57|2023.07|2034.61|2023.11|2034.61|2023.11|2034.57|2023.07|2
1736777710000|2025-01-13 14:15:10|1842.43|1830.93|1841.99|1830.49|1842.54|1831.04|1841.7|1830.2|30
1736887100000|2025-01-14 20:38:20|2034.57|2023.07|2034.14|2022.64|2034.61|2023.11|2034.14|2022.64|9
1736777720000|2025-01-13 14:15:20|1842.12|1830.62|1844.1|1832.6|1844.1|1832.6|1842.12|1830.62|26
1736887110000|2025-01-14 20:38:30|2034.32|2022.82|2033.42|2021.92|2034.42|2022.92|2033.42|2021.92|22
1736777730000|2025-01-13 14:15:30|1843.95|1832.45|1843.99|1832.49|1844.21|1832.71|1843.78|1832.28|18
1736887120000|2025-01-14 20:38:40|2033.31|2021.81|2033.31|2021.81|2034.22|2022.72|2033.26|2021.76|31
1736777740000|2025-01-13 14:15:40|1844.03|1832.53|1843.34|1831.84|1844.03|1832.53|1843.08|1831.58|22
1736887130000|2025-01-14 20:38:50|2033.21|2021.71|2033.03|2021.53|2033.51|2022.01|2032.97|2021.47|17
1736777750000|2025-01-13 14:15:50|1843.3|1831.8|1842.99|1831.49|1843.4|1831.9|1842.99|1831.49|21
1736887140000|2025-01-14 20:39:00|2033.07|2021.57|2033.32|2021.82|2033.56|2022.06|2032.35|2020.85|28
1736777760000|2025-01-13 14:16:00|1842.94|1831.44|1843.04|1831.54|1843.49|1831.99|1842.69|1831.19|32
1736887150000|2025-01-14 20:39:10|2033.31|2021.81|2032.98|2021.48|2033.45|2021.95|2032.78|2021.28|21
1736777770000|2025-01-13 14:16:10|1843.03|1831.53|1842.08|1830.58|1843.09|1831.59|1841.79|1830.29|25
1736887160000|2025-01-14 20:39:20|2032.99|2021.49|2033.05|2021.55|2033.05|2021.55|2032.68|2021.18|15
1736777780000|2025-01-13 14:16:20|1842.39|1830.89|1843.19|1831.69|1843.34|1831.84|1842.39|1830.89|28
1736887170000|2025-01-14 20:39:30|2033|2021.5|2033.42|2021.92|2034|2022.5|2033|2021.5|22
1736777790000|2025-01-13 14:16:30|1843.17|1831.67|1842.59|1831.09|1843.23|1831.73|1842.33|1830.83|26
1736887180000|2025-01-14 20:39:40|2033.32|2021.82|2033.1|2021.6|2033.33|2021.83|2033.04|2021.54|12
1736777800000|2025-01-13 14:16:40|1841.88|1830.38|1840.35|1828.85|1841.88|1830.38|1839.82|1828.32|30
1736887190000|2025-01-14 20:39:50|2033.11|2021.61|2032.78|2021.28|2033.11|2021.61|2032.78|2021.28|8
1736777810000|2025-01-13 14:16:50|1840.26|1828.76|1840.28|1828.78|1840.28|1828.78|1839.78|1828.28|17
1736887200000|2025-01-14 20:40:00|2032.41|2020.91|2032.68|2021.18|2033.38|2021.88|2032.41|2020.91|14
1736777820000|2025-01-13 14:17:00|1841.43|1829.93|1842.52|1831.02|1842.74|1831.24|1841.43|1829.93|21
1736887210000|2025-01-14 20:40:10|2032.78|2021.28|2031.78|2020.28|2033.15|2021.65|2031.75|2020.25|23
1736777830000|2025-01-13 14:17:10|1842.57|1831.07|1842.75|1831.25|1842.75|1831.25|1842.41|1830.91|16
1736887220000|2025-01-14 20:40:20|2031.83|2020.33|2032.46|2020.96|2032.57|2021.07|2031.82|2020.32|20
1736777840000|2025-01-13 14:17:20|1842.59|1831.09|1843.81|1832.31|1843.86|1832.36|1842.59|1831.09|18
1736887230000|2025-01-14 20:40:30|2032.15|2020.65|2032.4|2020.9|2032.75|2021.25|2031.79|2020.29|27
1736777850000|2025-01-13 14:17:30|1843.94|1832.44|1843.57|1832.07|1844.21|1832.71|1843.54|1832.04|18
1736887240000|2025-01-14 20:40:40|2032.49|2020.99|2032.89|2021.39|2032.9|2021.4|2032.3|2020.8|25
1736777860000|2025-01-13 14:17:40|1843.44|1831.94|1844.21|1832.71|1844.21|1832.71|1843.44|1831.94|10
1736887250000|2025-01-14 20:40:50|2032.9|2021.4|2033.18|2021.68|2033.18|2021.68|2032.86|2021.36|24
1736777870000|2025-01-13 14:17:50|1844.07|1832.57|1844.08|1832.58|1844.08|1832.58|1844.06|1832.56|4
1736887280000|2025-01-14 20:41:20|2033.15|2021.65|2033.97|2022.47|2033.97|2022.47|2033.15|2021.65|6
1736777880000|2025-01-13 14:18:00|1844.21|1832.71|1843.92|1832.42|1844.21|1832.71|1843.48|1831.98|17
1736887290000|2025-01-14 20:41:30|2034.17|2022.67|2034.36|2022.86|2034.36|2022.86|2034.17|2022.67|2
1736777890000|2025-01-13 14:18:10|1843.96|1832.46|1843.69|1832.19|1844.17|1832.67|1843.69|1832.19|16
1736887300000|2025-01-14 20:41:40|2034.49|2022.99|2035.09|2023.59|2035.09|2023.59|2034.49|2022.99|5
1736777900000|2025-01-13 14:18:20|1843.72|1832.22|1844.21|1832.71|1844.21|1832.71|1843.72|1832.22|18
1736887320000|2025-01-14 20:42:00|2034.99|2023.49|2034.8|2023.3|2034.99|2023.49|2034.69|2023.19|16
1736777910000|2025-01-13 14:18:30|1844.1|1832.6|1844.21|1832.71|1844.21|1832.71|1844.1|1832.6|6
1736887330000|2025-01-14 20:42:10|2034.79|2023.29|2034.93|2023.43|2035.07|2023.57|2034.79|2023.29|16
1736777920000|2025-01-13 14:18:40|1844.07|1832.57|1844.03|1832.53|1844.07|1832.57|1843.69|1832.19|19
1736887340000|2025-01-14 20:42:20|2034.85|2023.35|2034.63|2023.13|2034.85|2023.35|2034.35|2022.85|13
1736777930000|2025-01-13 14:18:50|1844.05|1832.55|1844.21|1832.71|1844.21|1832.71|1843.81|1832.31|16
1736887350000|2025-01-14 20:42:30|2034.76|2023.26|2034.24|2022.74|2034.84|2023.34|2033.98|2022.48|18
1736777940000|2025-01-13 14:19:00|1844.36|1832.86|1845.22|1833.72|1845.22|1833.72|1844.36|1832.86|2
1736887360000|2025-01-14 20:42:40|2034.29|2022.79|2033.99|2022.49|2034.29|2022.79|2033.99|2022.49|11
1736777950000|2025-01-13 14:19:10|1845.37|1833.87|1845.52|1834.02|1845.52|1834.02|1845.37|1833.87|2
1736887370000|2025-01-14 20:42:50|2033.92|2022.42|2034.11|2022.61|2034.38|2022.88|2033.91|2022.41|19
1736777960000|2025-01-13 14:19:20|1845.57|1834.07|1845.48|1833.98|1845.81|1834.31|1844.27|1832.77|25
1736887380000|2025-01-14 20:43:00|2034.06|2022.56|2033.61|2022.11|2034.2|2022.7|2033.47|2021.97|26
1736777970000|2025-01-13 14:19:30|1845.62|1834.12|1844.17|1832.67|1845.77|1834.27|1844.17|1832.67|22
1736887390000|2025-01-14 20:43:10|2033.67|2022.17|2033.9|2022.4|2034.06|2022.56|2033.66|2022.16|16
1736777980000|2025-01-13 14:19:40|1844.07|1832.57|1843.89|1832.39|1844.33|1832.83|1843.72|1832.22|24
1736887400000|2025-01-14 20:43:20|2033.81|2022.31|2034.71|2023.21|2034.73|2023.23|2033.79|2022.29|25
1736777990000|2025-01-13 14:19:50|1843.97|1832.47|1844.25|1832.75|1844.66|1833.16|1843.97|1832.47|25
1736887410000|2025-01-14 20:43:30|2034.68|2023.18|2035.09|2023.59|2035.09|2023.59|2034.56|2023.06|26
1736778000000|2025-01-13 14:20:00|1843.75|1832.25|1844.93|1833.43|1845.07|1833.57|1843.56|1832.06|27
1736887430000|2025-01-14 20:43:50|2035.94|2024.44|2036.26|2024.76|2036.47|2024.97|2035.94|2024.44|4
1736778010000|2025-01-13 14:20:10|1844.88|1833.38|1845.33|1833.83|1845.33|1833.83|1844.09|1832.59|18
1736887440000|2025-01-14 20:44:00|2036.25|2024.75|2036.33|2024.83|2036.68|2025.18|2036.25|2024.75|12
1736778020000|2025-01-13 14:20:20|1845.28|1833.78|1844.65|1833.15|1845.28|1833.78|1844.65|1833.15|11
1736887450000|2025-01-14 20:44:10|2036.49|2024.99|2037.08|2025.58|2037.08|2025.58|2036.42|2024.92|14
1736778030000|2025-01-13 14:20:30|1844.09|1832.59|1845.1|1833.6|1845.19|1833.69|1843.63|1832.13|27
1736887460000|2025-01-14 20:44:20|2037.03|2025.53|2036.54|2025.04|2037.07|2025.57|2036.37|2024.87|23
1736778040000|2025-01-13 14:20:40|1845.09|1833.59|1846.22|1834.72|1846.22|1834.72|1845.07|1833.57|20
1736887470000|2025-01-14 20:44:30|2036.59|2025.09|2036.82|2025.32|2036.95|2025.45|2036.54|2025.04|19
1736778050000|2025-01-13 14:20:50|1846.29|1834.79|1846.82|1835.32|1846.82|1835.32|1846.29|1834.79|4
1736887480000|2025-01-14 20:44:40|2036.84|2025.34|2037.06|2025.56|2037.18|2025.68|2036.81|2025.31|19
1736778060000|2025-01-13 14:21:00|1846.88|1835.38|1845.84|1834.34|1847.79|1836.29|1845.84|1834.34|19
1736887490000|2025-01-14 20:44:50|2037.07|2025.57|2036.69|2025.19|2037.17|2025.67|2036.69|2025.19|15
1736778070000|2025-01-13 14:21:10|1845.74|1834.24|1843.99|1832.49|1845.75|1834.25|1843.91|1832.41|25
1736887500000|2025-01-14 20:45:00|2036.79|2025.29|2036.42|2024.92|2036.82|2025.32|2036|2024.5|22
1736778080000|2025-01-13 14:21:20|1843.98|1832.48|1843.59|1832.09|1844.15|1832.65|1843.44|1831.94|26
1736887510000|2025-01-14 20:45:10|2036.48|2024.98|2036.95|2025.45|2037.07|2025.57|2036.48|2024.98|16
1736778090000|2025-01-13 14:21:30|1843.55|1832.05|1843.44|1831.94|1844.16|1832.66|1843.44|1831.94|23
1736887520000|2025-01-14 20:45:20|2037.11|2025.61|2037.28|2025.78|2037.28|2025.78|2037.01|2025.51|14
1736778100000|2025-01-13 14:21:40|1842.52|1831.02|1840.7|1829.2|1842.52|1831.02|1840.7|1829.2|20
1736887530000|2025-01-14 20:45:30|2037.49|2025.99|2036.62|2025.12|2037.54|2026.04|2036.62|2025.12|20
1736778110000|2025-01-13 14:21:50|1840.75|1829.25|1840.4|1828.9|1840.99|1829.49|1840.15|1828.65|20
1736887540000|2025-01-14 20:45:40|2036.58|2025.08|2036.84|2025.34|2036.84|2025.34|2036.37|2024.87|26
1736778120000|2025-01-13 14:22:00|1840.45|1828.95|1841.1|1829.6|1841.43|1829.93|1840.45|1828.95|32
1736887550000|2025-01-14 20:45:50|2036.88|2025.38|2035.83|2024.33|2036.88|2025.38|2035.77|2024.27|19
1736778130000|2025-01-13 14:22:10|1841.16|1829.66|1841.67|1830.17|1841.67|1830.17|1841.04|1829.54|24
1736887560000|2025-01-14 20:46:00|2035.9|2024.4|2036.11|2024.61|2036.46|2024.96|2035.42|2023.92|21
1736778140000|2025-01-13 14:22:20|1842.06|1830.56|1842.98|1831.48|1842.98|1831.48|1842.06|1830.56|5
1736887570000|2025-01-14 20:46:10|2036.1|2024.6|2036.24|2024.74|2036.44|2024.94|2035.67|2024.17|27
1736778150000|2025-01-13 14:22:30|1842.74|1831.24|1842.51|1831.01|1842.74|1831.24|1841.97|1830.47|6
1736887580000|2025-01-14 20:46:20|2036.17|2024.67|2037.2|2025.7|2037.2|2025.7|2036.17|2024.67|19
1736778160000|2025-01-13 14:22:40|1842.34|1830.84|1841.26|1829.76|1842.34|1830.84|1841.26|1829.76|18
1736887590000|2025-01-14 20:46:30|2036.97|2025.47|2036.56|2025.06|2036.98|2025.48|2036.53|2025.03|16
1736778170000|2025-01-13 14:22:50|1841.22|1829.72|1841.45|1829.95|1841.6|1830.1|1841.08|1829.58|23
1736887600000|2025-01-14 20:46:40|2036.51|2025.01|2035.49|2023.99|2036.56|2025.06|2035.34|2023.84|25
1736778180000|2025-01-13 14:23:00|1841.36|1829.86|1840.6|1829.1|1841.41|1829.91|1840.46|1828.96|21
1736887610000|2025-01-14 20:46:50|2035.44|2023.94|2035.4|2023.9|2035.48|2023.98|2035.25|2023.75|11
1736778190000|2025-01-13 14:23:10|1840.57|1829.07|1840.74|1829.24|1840.74|1829.24|1839.73|1828.23|24
1736887620000|2025-01-14 20:47:00|2035.35|2023.85|2034.5|2023|2035.44|2023.94|2034.45|2022.95|21
1736778200000|2025-01-13 14:23:20|1840.63|1829.13|1840.32|1828.82|1840.67|1829.17|1840.3|1828.8|17
1736887630000|2025-01-14 20:47:10|2034.53|2023.03|2034.97|2023.47|2035.06|2023.56|2034.53|2023.03|29
1736778210000|2025-01-13 14:23:30|1840.35|1828.85|1840.34|1828.84|1840.54|1829.04|1839.16|1827.66|27
1736887640000|2025-01-14 20:47:20|2035|2023.5|2035.61|2024.11|2036.14|2024.64|2035|2023.5|24
1736778220000|2025-01-13 14:23:40|1840.33|1828.83|1839.99|1828.49|1840.48|1828.98|1839.8|1828.3|24
1736887650000|2025-01-14 20:47:30|2035.73|2024.23|2036.36|2024.86|2036.36|2024.86|2035.73|2024.23|13
1736778230000|2025-01-13 14:23:50|1839.91|1828.41|1841.17|1829.67|1841.17|1829.67|1839.91|1828.41|26
1736887660000|2025-01-14 20:47:40|2036.25|2024.75|2035.31|2023.81|2036.25|2024.75|2035.19|2023.69|19
1736778240000|2025-01-13 14:24:00|1841.21|1829.71|1841.31|1829.81|1841.31|1829.81|1841.21|1829.71|3
1736887670000|2025-01-14 20:47:50|2035.3|2023.8|2035.44|2023.94|2035.79|2024.29|2035.11|2023.61|29
1736778250000|2025-01-13 14:24:10|1841.5|1830|1841.68|1830.18|1841.68|1830.18|1841.5|1830|2
1736887680000|2025-01-14 20:48:00|2035.45|2023.95|2036.36|2024.86|2036.36|2024.86|2035.23|2023.73|18
1736778260000|2025-01-13 14:24:20|1841.61|1830.11|1840.29|1828.79|1841.61|1830.11|1840.15|1828.65|9
1736887710000|2025-01-14 20:48:30|2036.32|2024.82|2036.12|2024.62|2036.32|2024.82|2036.09|2024.59|9
1736778270000|2025-01-13 14:24:30|1840.43|1828.93|1840.43|1828.93|1840.63|1829.13|1839.98|1828.48|18
1736887720000|2025-01-14 20:48:40|2036.02|2024.52|2035.93|2024.43|2036.12|2024.62|2035.93|2024.43|13
1736778280000|2025-01-13 14:24:40|1840.36|1828.86|1839.5|1828|1840.37|1828.87|1839.5|1828|21
1736887730000|2025-01-14 20:48:50|2035.98|2024.48|2035.14|2023.64|2036.11|2024.61|2035.14|2023.64|17
1736778290000|2025-01-13 14:24:50|1839.46|1827.96|1838.74|1827.24|1839.46|1827.96|1838.74|1827.24|13
1736887740000|2025-01-14 20:49:00|2035.08|2023.58|2035.04|2023.54|2035.13|2023.63|2034.37|2022.87|24
1736778300000|2025-01-13 14:25:00|1838.8|1827.3|1838.79|1827.29|1838.8|1827.3|1838.79|1827.29|2
1736887750000|2025-01-14 20:49:10|2035.13|2023.63|2034.71|2023.21|2035.13|2023.63|2034.4|2022.9|27
1736778310000|2025-01-13 14:25:10|1838.74|1827.24|1838.74|1827.24|1839.28|1827.78|1838.74|1827.24|28
1736887760000|2025-01-14 20:49:20|2034.66|2023.16|2034.18|2022.68|2034.75|2023.25|2034.18|2022.68|20
1736778320000|2025-01-13 14:25:20|1838.77|1827.27|1839|1827.5|1839.12|1827.62|1838.74|1827.24|14
1736887770000|2025-01-14 20:49:30|2034.13|2022.63|2033.31|2021.81|2034.19|2022.69|2033.31|2021.81|27
1736778330000|2025-01-13 14:25:30|1839.16|1827.66|1838.74|1827.24|1839.16|1827.66|1838.74|1827.24|26
1736887780000|2025-01-14 20:49:40|2033.29|2021.79|2033.02|2021.52|2033.34|2021.84|2032.92|2021.42|21
1736778340000|2025-01-13 14:25:40|1838.85|1827.35|1838.74|1827.24|1838.93|1827.43|1838.74|1827.24|12
1736887790000|2025-01-14 20:49:50|2032.81|2021.31|2032.76|2021.26|2032.81|2021.31|2032.76|2021.26|2
1736778350000|2025-01-13 14:25:50|1838.84|1827.34|1836.64|1825.14|1838.84|1827.34|1836.56|1825.06|13
1736887800000|2025-01-14 20:50:00|2032.83|2021.33|2033.2|2021.7|2033.74|2022.24|2032.83|2021.33|12
1736778360000|2025-01-13 14:26:00|1836.8|1825.3|1835.61|1824.11|1837.43|1825.93|1835.52|1824.02|30
1736887810000|2025-01-14 20:50:10|2033.43|2021.93|2034.48|2022.98|2034.6|2023.1|2033.43|2021.93|28
1736778370000|2025-01-13 14:26:10|1835.52|1824.02|1834.44|1822.94|1835.52|1824.02|1833.23|1821.73|28
1736887820000|2025-01-14 20:50:20|2034.5|2023|2034.69|2023.19|2034.69|2023.19|2034.34|2022.84|20
1736778380000|2025-01-13 14:26:20|1834.12|1822.62|1835.6|1824.1|1836.09|1824.59|1834.01|1822.51|26
1736887830000|2025-01-14 20:50:30|2036.14|2024.64|2035.36|2023.86|2036.15|2024.65|2035.31|2023.81|14
1736778390000|2025-01-13 14:26:30|1835.95|1824.45|1835.35|1823.85|1835.95|1824.45|1834.98|1823.48|20
1736887840000|2025-01-14 20:50:40|2035.4|2023.9|2034.47|2022.97|2035.43|2023.93|2034.47|2022.97|18
1736778400000|2025-01-13 14:26:40|1835.31|1823.81|1834.54|1823.04|1835.31|1823.81|1834.21|1822.71|24
1736887850000|2025-01-14 20:50:50|2034.39|2022.89|2034.88|2023.38|2035.08|2023.58|2034.18|2022.68|17
1736778410000|2025-01-13 14:26:50|1834.43|1822.93|1833.39|1821.89|1834.65|1823.15|1833.39|1821.89|25
1736887860000|2025-01-14 20:51:00|2034.87|2023.37|2035.24|2023.74|2035.25|2023.75|2034.76|2023.26|11
1736778420000|2025-01-13 14:27:00|1833.56|1822.06|1832.89|1821.39|1833.56|1822.06|1831.96|1820.46|29
1736887870000|2025-01-14 20:51:10|2035.19|2023.69|2033.69|2022.19|2035.19|2023.69|2033.68|2022.18|18
1736778430000|2025-01-13 14:27:10|1832.9|1821.4|1833.23|1821.73|1833.31|1821.81|1832.89|1821.39|32
1736887880000|2025-01-14 20:51:20|2033.7|2022.2|2033.95|2022.45|2034.12|2022.62|2033.7|2022.2|15
1736778440000|2025-01-13 14:27:20|1833.02|1821.52|1833.54|1822.04|1833.54|1822.04|1833.01|1821.51|24
1736887890000|2025-01-14 20:51:30|2033.81|2022.31|2033.32|2021.82|2033.81|2022.31|2033.32|2021.82|9
1736778450000|2025-01-13 14:27:30|1833.52|1822.02|1833.54|1822.04|1833.54|1822.04|1833.52|1822.02|4
1736887900000|2025-01-14 20:51:40|2033.12|2021.62|2034.68|2023.18|2034.68|2023.18|2032.97|2021.47|25
1736778460000|2025-01-13 14:27:40|1834.06|1822.56|1834.37|1822.87|1834.51|1823.01|1834.06|1822.56|21
1736887910000|2025-01-14 20:51:50|2034.53|2023.03|2034.55|2023.05|2035.24|2023.74|2034.43|2022.93|18
1736778470000|2025-01-13 14:27:50|1834.5|1823|1834.58|1823.08|1834.58|1823.08|1834.5|1823|2
1736887920000|2025-01-14 20:52:00|2034.63|2023.13|2035.34|2023.84|2035.34|2023.84|2034.29|2022.79|18
1736778480000|2025-01-13 14:28:00|1834.13|1822.63|1834.09|1822.59|1834.17|1822.67|1833.3|1821.8|20
1736887930000|2025-01-14 20:52:10|2035.4|2023.9|2034.91|2023.41|2035.63|2024.13|2034.86|2023.36|19
1736778490000|2025-01-13 14:28:10|1834.17|1822.67|1834.14|1822.64|1834.32|1822.82|1834.04|1822.54|26
1736887940000|2025-01-14 20:52:20|2034.94|2023.44|2034.13|2022.63|2035.15|2023.65|2034.13|2022.63|33
1736778500000|2025-01-13 14:28:20|1834.11|1822.61|1833.72|1822.22|1834.33|1822.83|1833.45|1821.95|19
1736887950000|2025-01-14 20:52:30|2034.1|2022.6|2033.34|2021.84|2034.27|2022.77|2033.32|2021.82|19
1736778510000|2025-01-13 14:28:30|1833.89|1822.39|1834.33|1822.83|1834.33|1822.83|1833.68|1822.18|19
1736887960000|2025-01-14 20:52:40|2033.16|2021.66|2033.78|2022.28|2033.99|2022.49|2033.16|2021.66|26
1736778520000|2025-01-13 14:28:40|1834.35|1822.85|1833.86|1822.36|1834.35|1822.85|1833.7|1822.2|28
1736887970000|2025-01-14 20:52:50|2033.73|2022.23|2033.06|2021.56|2033.97|2022.47|2032.98|2021.48|21
1736778530000|2025-01-13 14:28:50|1833.89|1822.39|1834.19|1822.69|1834.4|1822.9|1833.88|1822.38|25
1736887980000|2025-01-14 20:53:00|2033.09|2021.59|2033.75|2022.25|2033.87|2022.37|2033.06|2021.56|29
1736778540000|2025-01-13 14:29:00|1834.04|1822.54|1835.8|1824.3|1835.8|1824.3|1834.04|1822.54|31
1736887990000|2025-01-14 20:53:10|2034.02|2022.52|2034.03|2022.53|2034.33|2022.83|2033.98|2022.48|21
1736778550000|2025-01-13 14:29:10|1835.94|1824.44|1837.57|1826.07|1837.57|1826.07|1835.94|1824.44|15
1736888000000|2025-01-14 20:53:20|2033.88|2022.38|2033.08|2021.58|2034.03|2022.53|2033.08|2021.58|21
1736778560000|2025-01-13 14:29:20|1837.62|1826.12|1838.56|1827.06|1838.61|1827.11|1837.41|1825.91|25
1736888010000|2025-01-14 20:53:30|2033.07|2021.57|2032.76|2021.26|2033.07|2021.57|2032.76|2021.26|10
1736778570000|2025-01-13 14:29:30|1838.77|1827.27|1838.92|1827.42|1839.05|1827.55|1838.74|1827.24|20
1736888020000|2025-01-14 20:53:40|2032.79|2021.29|2032.76|2021.26|2032.84|2021.34|2032.76|2021.26|13
1736778580000|2025-01-13 14:29:40|1838.82|1827.32|1838.44|1826.94|1838.92|1827.42|1837.97|1826.47|19
1736888030000|2025-01-14 20:53:50|2032.87|2021.37|2032.76|2021.26|2032.94|2021.44|2032.76|2021.26|6
1736778590000|2025-01-13 14:29:50|1838.35|1826.85|1838.03|1826.53|1838.48|1826.98|1838.03|1826.53|17
1736888050000|2025-01-14 20:54:10|2032.85|2021.35|2032.76|2021.26|2032.99|2021.49|2032.76|2021.26|12
1736778600000|2025-01-13 14:30:00|1837.83|1826.33|1835.25|1823.75|1837.83|1826.33|1834.95|1823.45|30
1736888060000|2025-01-14 20:54:20|2032.99|2021.49|2033.03|2021.53|2033.34|2021.84|2032.92|2021.42|12
1736778610000|2025-01-13 14:30:10|1835.3|1823.8|1835.66|1824.16|1836.47|1824.97|1834.75|1823.25|32
1736888070000|2025-01-14 20:54:30|2033.04|2021.54|2033.37|2021.87|2033.37|2021.87|2032.91|2021.41|17
1736778620000|2025-01-13 14:30:20|1835.24|1823.74|1837.13|1825.63|1837.13|1825.63|1834.6|1823.1|32
1736888080000|2025-01-14 20:54:40|2033.36|2021.86|2034.22|2022.72|2034.37|2022.87|2033.26|2021.76|24
1736778630000|2025-01-13 14:30:30|1837.04|1825.54|1837.83|1826.33|1837.83|1826.33|1836.1|1824.6|22
1736888090000|2025-01-14 20:54:50|2034.23|2022.73|2034.09|2022.59|2034.26|2022.76|2033.94|2022.44|23
1736778640000|2025-01-13 14:30:40|1837.93|1826.43|1838.22|1826.72|1838.38|1826.88|1837.09|1825.59|25
1736888100000|2025-01-14 20:55:00|2034.04|2022.54|2033.67|2022.17|2034.04|2022.54|2033.1|2021.6|24
1736778650000|2025-01-13 14:30:50|1838.32|1826.82|1837.34|1825.84|1838.51|1827.01|1837.34|1825.84|29
1736888110000|2025-01-14 20:55:10|2033.6|2022.1|2033.51|2022.01|2033.68|2022.18|2033.29|2021.79|29
1736778660000|2025-01-13 14:31:00|1837.54|1826.04|1837.54|1826.04|1838.51|1827.01|1837.54|1826.04|28
1736888120000|2025-01-14 20:55:20|2033.31|2021.81|2033.42|2021.92|2033.56|2022.06|2032.93|2021.43|22
1736778670000|2025-01-13 14:31:10|1837.36|1825.86|1836.72|1825.22|1837.36|1825.86|1835.94|1824.44|34
1736888130000|2025-01-14 20:55:30|2033.31|2021.81|2032.99|2021.49|2033.53|2022.03|2032.9|2021.4|29
1736778680000|2025-01-13 14:31:20|1836.67|1825.17|1834.91|1823.41|1836.87|1825.37|1834.76|1823.26|28
1736888140000|2025-01-14 20:55:40|2032.94|2021.44|2032.86|2021.36|2033.28|2021.78|2032.76|2021.26|29
1736778690000|2025-01-13 14:31:30|1834.9|1823.4|1834.27|1822.77|1834.9|1823.4|1834.25|1822.75|11
1736888150000|2025-01-14 20:55:50|2032.97|2021.47|2032.93|2021.43|2032.99|2021.49|2032.82|2021.32|18
1736778700000|2025-01-13 14:31:40|1834.26|1822.76|1831.31|1819.81|1834.26|1822.76|1831.31|1819.81|14
1736888160000|2025-01-14 20:56:00|2033.04|2021.54|2033.92|2022.42|2033.92|2022.42|2032.98|2021.48|24
1736778710000|2025-01-13 14:31:50|1831.54|1820.04|1831.25|1819.75|1832.4|1820.9|1831.24|1819.74|32
1736888170000|2025-01-14 20:56:10|2034.28|2022.78|2033.12|2021.62|2034.28|2022.78|2032.84|2021.34|28
1736778720000|2025-01-13 14:32:00|1831.16|1819.66|1834.61|1823.11|1835.28|1823.78|1831.16|1819.66|39
1736888180000|2025-01-14 20:56:20|2033.32|2021.82|2033.25|2021.75|2033.39|2021.89|2033.12|2021.62|21
1736778730000|2025-01-13 14:32:10|1834.33|1822.83|1834.25|1822.75|1834.33|1822.83|1833.01|1821.51|34
1736888190000|2025-01-14 20:56:30|2033.2|2021.7|2033.76|2022.26|2033.78|2022.28|2033.2|2021.7|19
1736778740000|2025-01-13 14:32:20|1833.98|1822.48|1834.82|1823.32|1836.16|1824.66|1833.88|1822.38|38
1736888200000|2025-01-14 20:56:40|2033.81|2022.31|2033.54|2022.04|2033.9|2022.4|2033.2|2021.7|33
1736778750000|2025-01-13 14:32:30|1834.58|1823.08|1832.04|1820.54|1834.96|1823.46|1831.95|1820.45|33
1736888210000|2025-01-14 20:56:50|2033.56|2022.06|2033.78|2022.28|2033.87|2022.37|2033.47|2021.97|17
1736778760000|2025-01-13 14:32:40|1832.18|1820.68|1833.82|1822.32|1833.82|1822.32|1831.93|1820.43|34
1736888220000|2025-01-14 20:57:00|2033.79|2022.29|2033.95|2022.45|2033.95|2022.45|2033.78|2022.28|8
1736778770000|2025-01-13 14:32:50|1833.84|1822.34|1832.17|1820.67|1833.84|1822.34|1832.17|1820.67|20
1736888250000|2025-01-14 20:57:30|2034.35|2022.85|2034.16|2022.66|2034.35|2022.85|2034.1|2022.6|5
1736778780000|2025-01-13 14:33:00|1831.88|1820.38|1831.13|1819.63|1831.88|1820.38|1831.13|1819.63|18
1736888260000|2025-01-14 20:57:40|2034.19|2022.69|2034.18|2022.68|2034.21|2022.71|2034.01|2022.51|22
1736778790000|2025-01-13 14:33:10|1831.09|1819.59|1827.76|1816.26|1831.09|1819.59|1826.84|1815.34|34
1736888270000|2025-01-14 20:57:50|2034.13|2022.63|2033.99|2022.49|2034.29|2022.79|2033.89|2022.39|20
1736778800000|2025-01-13 14:33:20|1827.73|1816.23|1826.4|1814.9|1827.73|1816.23|1826.4|1814.9|29
1736888280000|2025-01-14 20:58:00|2033.84|2022.34|2033.81|2022.31|2033.84|2022.34|2033.74|2022.24|11
1736778810000|2025-01-13 14:33:30|1826.36|1814.86|1822.84|1811.34|1826.36|1814.86|1822.84|1811.34|19
1736888290000|2025-01-14 20:58:10|2033.82|2022.32|2033.77|2022.27|2033.82|2022.32|2033.64|2022.14|20
1736778820000|2025-01-13 14:33:40|1822.93|1811.43|1822.4|1810.9|1822.93|1811.43|1822.4|1810.9|11
1736888300000|2025-01-14 20:58:20|2033.76|2022.26|2033.77|2022.27|2033.83|2022.33|2033.69|2022.19|18
1736778830000|2025-01-13 14:33:50|1822.37|1810.87|1816.66|1805.16|1822.37|1810.87|1816.51|1805.01|26
1736888310000|2025-01-14 20:58:30|2033.72|2022.22|2033.38|2021.88|2033.74|2022.24|2033.18|2021.68|20
1736778840000|2025-01-13 14:34:00|1816.42|1804.92|1816.05|1804.55|1816.42|1804.92|1813.79|1802.29|32
1736888320000|2025-01-14 20:58:40|2033.44|2021.94|2033.29|2021.79|2033.44|2021.94|2033.18|2021.68|19
1736778850000|2025-01-13 14:34:10|1817.68|1806.18|1811.69|1800.19|1817.85|1806.35|1811.69|1800.19|29
1736888330000|2025-01-14 20:58:50|2033.33|2021.83|2034.02|2022.52|2034.18|2022.68|2033.33|2021.83|25
1736778860000|2025-01-13 14:34:20|1811.44|1799.94|1813.05|1801.55|1813.14|1801.64|1807.16|1795.66|24
1736888340000|2025-01-14 20:59:00|2034.05|2022.55|2034.35|2022.85|2034.35|2022.85|2033.92|2022.42|16
1736778870000|2025-01-13 14:34:30|1812.69|1801.19|1809.25|1797.75|1812.69|1801.19|1806.08|1794.58|35
1736888350000|2025-01-14 20:59:10|2034.46|2022.96|2034.58|2023.08|2034.58|2023.08|2034.46|2022.96|2
1736778880000|2025-01-13 14:34:40|1808.95|1797.45|1798.16|1786.66|1808.95|1797.45|1798.16|1786.66|38
1736888360000|2025-01-14 20:59:20|2034.61|2023.11|2034.63|2023.13|2034.63|2023.13|2034.61|2023.11|2
1736778890000|2025-01-13 14:34:50|1797.94|1786.44|1801.96|1790.46|1803.48|1791.98|1796.86|1785.36|38
1736888370000|2025-01-14 20:59:30|2034.69|2023.19|2035.1|2023.6|2035.1|2023.6|2034.69|2023.19|4
1736778900000|2025-01-13 14:35:00|1802|1790.5|1810.16|1798.66|1810.94|1799.44|1802|1790.5|32
1736888380000|2025-01-14 20:59:40|2036.61|2025.11|2037.13|2025.63|2037.13|2025.63|2036.61|2025.11|2
1736778910000|2025-01-13 14:35:10|1808.86|1797.36|1804.32|1792.82|1808.86|1797.36|1801.95|1790.45|34
1736888390000|2025-01-14 20:59:50|2037|2025.5|2035.92|2024.42|2037.15|2025.65|2035.92|2024.42|23
1736778920000|2025-01-13 14:35:20|1805.1|1793.6|1809.09|1797.59|1809.88|1798.38|1805.09|1793.59|35
1736888400000|2025-01-14 21:00:00|2036.13|2024.63|2037.02|2025.52|2037.02|2025.52|2035.85|2024.35|17
1736778930000|2025-01-13 14:35:30|1809.42|1797.92|1812.36|1800.86|1812.82|1801.32|1809.42|1797.92|33
1736888410000|2025-01-14 21:00:10|2037.25|2025.75|2037.25|2025.75|2037.25|2025.75|2037.01|2025.51|14
1736778940000|2025-01-13 14:35:40|1813.12|1801.62|1806.07|1794.57|1813.12|1801.62|1806.07|1794.57|32
1736888420000|2025-01-14 21:00:20|2037.12|2025.62|2037.08|2025.58|2037.13|2025.63|2036.92|2025.42|17
1736778950000|2025-01-13 14:35:50|1805.48|1793.98|1791.19|1779.69|1805.55|1794.05|1791.19|1779.69|27
1736888430000|2025-01-14 21:00:30|2037.03|2025.53|2035.43|2023.93|2037.03|2025.53|2035.24|2023.74|26
1736778960000|2025-01-13 14:36:00|1791.14|1779.64|1794.62|1783.12|1794.66|1783.16|1790.87|1779.37|32
1736888440000|2025-01-14 21:00:40|2035.53|2024.03|2035.47|2023.97|2036.05|2024.55|2035.47|2023.97|25
1736778970000|2025-01-13 14:36:10|1793.5|1782|1807.23|1795.73|1807.23|1795.73|1793.08|1781.58|32
1736888450000|2025-01-14 21:00:50|2035.68|2024.18|2034.65|2023.15|2036.1|2024.6|2034.21|2022.71|21
1736778980000|2025-01-13 14:36:20|1807.24|1795.74|1814.49|1802.99|1814.49|1802.99|1807.11|1795.61|28
1736888460000|2025-01-14 21:01:00|2033.98|2022.48|2033.4|2021.9|2033.98|2022.48|2033.3|2021.8|26
1736778990000|2025-01-13 14:36:30|1814.63|1803.13|1817.58|1806.08|1817.63|1806.13|1814.63|1803.13|33
1736888470000|2025-01-14 21:01:10|2033.35|2021.85|2033.25|2021.75|2033.68|2022.18|2033.17|2021.67|24
1736779000000|2025-01-13 14:36:40|1817.76|1806.26|1816.85|1805.35|1822.03|1810.53|1816.85|1805.35|26
1736888480000|2025-01-14 21:01:20|2033.24|2021.74|2033.07|2021.57|2033.55|2022.05|2033.07|2021.57|13
1736779010000|2025-01-13 14:36:50|1815.56|1804.06|1816.82|1805.32|1817.09|1805.59|1815.5|1804|28
1736888490000|2025-01-14 21:01:30|2033.2|2021.7|2033.07|2021.57|2033.26|2021.76|2033.07|2021.57|5
1736779020000|2025-01-13 14:37:00|1816.9|1805.4|1813.03|1801.53|1819.72|1808.22|1813.03|1801.53|32
1736888520000|2025-01-14 21:02:00|2033.16|2021.66|2033.36|2021.86|2033.36|2021.86|2033.07|2021.57|12
1736779030000|2025-01-13 14:37:10|1813.49|1801.99|1818.1|1806.6|1818.19|1806.69|1813.49|1801.99|33
1736888530000|2025-01-14 21:02:10|2033.38|2021.88|2033.27|2021.77|2033.68|2022.18|2033.24|2021.74|28
1736779040000|2025-01-13 14:37:20|1818.09|1806.59|1821.64|1810.14|1821.64|1810.14|1818.09|1806.59|36
1736888540000|2025-01-14 21:02:20|2033.15|2021.65|2033.07|2021.57|2033.15|2021.65|2033.07|2021.57|8
1736779050000|2025-01-13 14:37:30|1821.76|1810.26|1823.19|1811.69|1824.37|1812.87|1821.76|1810.26|26
1736888550000|2025-01-14 21:02:30|2033.22|2021.72|2033.08|2021.58|2033.22|2021.72|2033.07|2021.57|13
1736779060000|2025-01-13 14:37:40|1823.04|1811.54|1820.77|1809.27|1823.81|1812.31|1820.77|1809.27|30
1736888560000|2025-01-14 21:02:40|2033.45|2021.95|2033.79|2022.29|2033.79|2022.29|2033.45|2021.95|6
1736779070000|2025-01-13 14:37:50|1820.55|1809.05|1820.65|1809.15|1821.91|1810.41|1818.82|1807.32|32
1736888570000|2025-01-14 21:02:50|2033.67|2022.17|2033.72|2022.22|2033.72|2022.22|2033.67|2022.17|2
1736779080000|2025-01-13 14:38:00|1820.83|1809.33|1819.67|1808.17|1820.9|1809.4|1819.29|1807.79|32
1736888580000|2025-01-14 21:03:00|2033.77|2022.27|2033.79|2022.29|2033.79|2022.29|2033.77|2022.27|2
1736779090000|2025-01-13 14:38:10|1819.9|1808.4|1825.47|1813.97|1826|1814.5|1819.3|1807.8|33
1736888590000|2025-01-14 21:03:10|2033.77|2022.27|2033.48|2021.98|2033.77|2022.27|2033.46|2021.96|10
1736779100000|2025-01-13 14:38:20|1825.65|1814.15|1828.56|1817.06|1828.56|1817.06|1825.39|1813.89|36
1736888600000|2025-01-14 21:03:20|2033.46|2021.96|2033.07|2021.57|2033.46|2021.96|2033.07|2021.57|10
1736779110000|2025-01-13 14:38:30|1828.74|1817.24|1829.84|1818.34|1829.84|1818.34|1827.39|1815.89|29
1736888640000|2025-01-14 21:04:00|2033.26|2021.76|2033.07|2021.57|2033.26|2021.76|2033.07|2021.57|3
1736779120000|2025-01-13 14:38:40|1829.93|1818.43|1835.28|1823.78|1835.38|1823.88|1829.93|1818.43|27
1736888650000|2025-01-14 21:04:10|2033.19|2021.69|2033.68|2022.18|2033.68|2022.18|2033.14|2021.64|11
1736779130000|2025-01-13 14:38:50|1834.68|1823.18|1836.33|1824.83|1836.33|1824.83|1834.62|1823.12|23
1736888660000|2025-01-14 21:04:20|2033.74|2022.24|2036.75|2025.25|2036.75|2025.25|2033.74|2022.24|7
1736779140000|2025-01-13 14:39:00|1836.94|1825.44|1841|1829.5|1841.46|1829.96|1836.94|1825.44|33
1736888670000|2025-01-14 21:04:30|2036.86|2025.36|2037.79|2026.29|2037.79|2026.29|2036.86|2025.36|6
1736779150000|2025-01-13 14:39:10|1840.97|1829.47|1837.4|1825.9|1841.97|1830.47|1837.4|1825.9|31
1736888680000|2025-01-14 21:04:40|2037.69|2026.19|2036.75|2025.25|2037.69|2026.19|2036.75|2025.25|9
1736779160000|2025-01-13 14:39:20|1836.46|1824.96|1842.12|1830.62|1842.12|1830.62|1836.06|1824.56|32
1736888690000|2025-01-14 21:04:50|2036.24|2024.74|2036.14|2024.64|2036.62|2025.12|2036.14|2024.64|17
1736779170000|2025-01-13 14:39:30|1841.98|1830.48|1840.05|1828.55|1841.98|1830.48|1840.05|1828.55|29
1736888700000|2025-01-14 21:05:00|2036.12|2024.62|2036.05|2024.55|2036.23|2024.73|2035.93|2024.43|30
1736779180000|2025-01-13 14:39:40|1839.41|1827.91|1835.58|1824.08|1839.69|1828.19|1835.43|1823.93|29
1736888710000|2025-01-14 21:05:10|2036.15|2024.65|2035.33|2023.83|2036.15|2024.65|2035.3|2023.8|28
1736779190000|2025-01-13 14:39:50|1835.38|1823.88|1834.36|1822.86|1836.3|1824.8|1833.39|1821.89|28
1736888720000|2025-01-14 21:05:20|2035.04|2023.54|2034.1|2022.6|2035.04|2023.54|2033.78|2022.28|25
1736888730000|2025-01-14 21:05:30|2034.15|2022.65|2034.71|2023.21|2034.72|2023.22|2034.09|2022.59|31
1736779200000|2025-01-13 14:40:00|1834.27|1822.77|1834.9|1823.4|1835.57|1824.07|1832.14|1820.64|37
1736888740000|2025-01-14 21:05:40|2034.67|2023.17|2034.54|2023.04|2034.92|2023.42|2034.39|2022.89|22
1736779210000|2025-01-13 14:40:10|1834.99|1823.49|1835.42|1823.92|1836.12|1824.62|1834.17|1822.67|32
1736888750000|2025-01-14 21:05:50|2034.64|2023.14|2035.14|2023.64|2035.22|2023.72|2034.62|2023.12|21
1736779220000|2025-01-13 14:40:20|1835.33|1823.83|1841.58|1830.08|1841.76|1830.26|1835.33|1823.83|31
1736888760000|2025-01-14 21:06:00|2035.48|2023.98|2035.71|2024.21|2035.71|2024.21|2035.48|2023.98|13
1736779230000|2025-01-13 14:40:30|1841.72|1830.22|1848.21|1836.71|1848.21|1836.71|1841.01|1829.51|33
1736888770000|2025-01-14 21:06:10|2035.99|2024.49|2036.04|2024.54|2036.04|2024.54|2035.99|2024.49|2
1736779240000|2025-01-13 14:40:40|1848.15|1836.65|1848.29|1836.79|1848.31|1836.81|1845.8|1834.3|37
1736888780000|2025-01-14 21:06:20|2036.07|2024.57|2036.26|2024.76|2036.26|2024.76|2036.07|2024.57|15
1736779250000|2025-01-13 14:40:50|1847.94|1836.44|1845.74|1834.24|1847.94|1836.44|1844.03|1832.53|25
1736888820000|2025-01-14 21:07:00|2036.69|2025.19|2038.21|2026.71|2038.21|2026.71|2036.69|2025.19|10
1736779260000|2025-01-13 14:41:00|1846.57|1835.07|1849.01|1837.51|1849.88|1838.38|1846.24|1834.74|29
1736888830000|2025-01-14 21:07:10|2038.42|2026.92|2038.63|2027.13|2038.63|2027.13|2038.42|2026.92|2
1736779270000|2025-01-13 14:41:10|1849.35|1837.85|1854.86|1843.36|1855.38|1843.88|1849.16|1837.66|33
1736888860000|2025-01-14 21:07:40|2038.69|2027.19|2039.4|2027.9|2039.4|2027.9|2038.69|2027.19|3
1736779280000|2025-01-13 14:41:20|1854.81|1843.31|1853.11|1841.61|1854.91|1843.41|1852.89|1841.39|38
1736888870000|2025-01-14 21:07:50|2040.89|2029.39|2040.89|2029.39|2040.89|2029.39|2040.89|2029.39|1
1736779290000|2025-01-13 14:41:30|1851.58|1840.08|1847.04|1835.54|1851.65|1840.15|1846.53|1835.03|36
1736888880000|2025-01-14 21:08:00|2040.73|2029.23|2039.93|2028.43|2040.73|2029.23|2039.93|2028.43|16
1736779300000|2025-01-13 14:41:40|1847.08|1835.58|1844.29|1832.79|1847.14|1835.64|1843.73|1832.23|29
1736888890000|2025-01-14 21:08:10|2040.13|2028.63|2040.73|2029.23|2040.73|2029.23|2040|2028.5|24
1736779310000|2025-01-13 14:41:50|1844.34|1832.84|1842.77|1831.27|1846.32|1834.82|1842.77|1831.27|33
1736888900000|2025-01-14 21:08:20|2040.78|2029.28|2040.84|2029.34|2040.89|2029.39|2040.78|2029.28|8
1736779320000|2025-01-13 14:42:00|1842.76|1831.26|1843.05|1831.55|1843.09|1831.59|1842.09|1830.59|29
1736888910000|2025-01-14 21:08:30|2040.86|2029.36|2040.89|2029.39|2040.89|2029.39|2040.84|2029.34|6
1736779330000|2025-01-13 14:42:10|1843.46|1831.96|1842.34|1830.84|1843.51|1832.01|1841.13|1829.63|32
1736888940000|2025-01-14 21:09:00|2040.86|2029.36|2040.77|2029.27|2040.89|2029.39|2040.25|2028.75|12
1736779340000|2025-01-13 14:42:20|1843.04|1831.54|1844.95|1833.45|1844.95|1833.45|1842.71|1831.21|30
1736888950000|2025-01-14 21:09:10|2040.83|2029.33|2040.89|2029.39|2040.89|2029.39|2040.81|2029.31|8
1736779350000|2025-01-13 14:42:30|1845.22|1833.72|1849.83|1838.33|1850.12|1838.62|1845.22|1833.72|26
1736888990000|2025-01-14 21:09:50|2041.79|2030.29|2041.26|2029.76|2042.15|2030.65|2041.26|2029.76|6
1736779360000|2025-01-13 14:42:40|1850.01|1838.51|1851.03|1839.53|1851.4|1839.9|1849.36|1837.86|35
1736889000000|2025-01-14 21:10:00|2041.15|2029.65|2040.4|2028.9|2041.51|2030.01|2040.4|2028.9|14
1736779370000|2025-01-13 14:42:50|1850.98|1839.48|1850.73|1839.23|1850.98|1839.48|1848.81|1837.31|34
1736889010000|2025-01-14 21:10:10|2040.35|2028.85|2040.13|2028.63|2040.35|2028.85|2040.13|2028.63|4
1736779380000|2025-01-13 14:43:00|1851.08|1839.58|1848.38|1836.88|1851.27|1839.77|1845.75|1834.25|34
1736889020000|2025-01-14 21:10:20|2039.72|2028.22|2038.95|2027.45|2039.72|2028.22|2038.95|2027.45|20
1736779390000|2025-01-13 14:43:10|1847.85|1836.35|1849.5|1838|1849.65|1838.15|1847.49|1835.99|34
1736889030000|2025-01-14 21:10:30|2038.98|2027.48|2037.75|2026.25|2038.98|2027.48|2037.75|2026.25|15
1736779400000|2025-01-13 14:43:20|1849.3|1837.8|1853.73|1842.23|1854.34|1842.84|1849.13|1837.63|34
1736889080000|2025-01-14 21:11:20|2037.8|2026.3|2037.78|2026.28|2037.81|2026.31|2037.78|2026.28|3
1736779410000|2025-01-13 14:43:30|1853.03|1841.53|1855.34|1843.84|1855.34|1843.84|1852.54|1841.04|33
1736889090000|2025-01-14 21:11:30|2037.93|2026.43|2037.75|2026.25|2037.93|2026.43|2037.75|2026.25|4
1736779420000|2025-01-13 14:43:40|1855.36|1843.86|1857.66|1846.16|1857.66|1846.16|1855.36|1843.86|12
1736889100000|2025-01-14 21:11:40|2037.78|2026.28|2038.33|2026.83|2038.43|2026.93|2037.75|2026.25|22
1736779430000|2025-01-13 14:43:50|1857.97|1846.47|1863.06|1851.56|1863.15|1851.65|1857.97|1846.47|21
1736889110000|2025-01-14 21:11:50|2038.44|2026.94|2038.24|2026.74|2038.7|2027.2|2038.2|2026.7|22
1736779440000|2025-01-13 14:44:00|1863.62|1852.12|1863.84|1852.34|1864.15|1852.65|1861.94|1850.44|35
1736889120000|2025-01-14 21:12:00|2038.2|2026.7|2037.75|2026.25|2038.39|2026.89|2037.75|2026.25|12
1736779450000|2025-01-13 14:44:10|1863.95|1852.45|1865.58|1854.08|1865.58|1854.08|1863.95|1852.45|27
1736889140000|2025-01-14 21:12:20|2037.97|2026.47|2038.33|2026.83|2038.53|2027.03|2037.81|2026.31|25
1736779460000|2025-01-13 14:44:20|1866.21|1854.71|1867.61|1856.11|1867.68|1856.18|1865.58|1854.08|29
1736889150000|2025-01-14 21:12:30|2038.32|2026.82|2038.15|2026.65|2038.33|2026.83|2038.12|2026.62|6
1736779470000|2025-01-13 14:44:30|1867.63|1856.13|1864.19|1852.69|1867.63|1856.13|1863.72|1852.22|32
1736889160000|2025-01-14 21:12:40|2038.1|2026.6|2037.75|2026.25|2038.1|2026.6|2037.75|2026.25|5
1736779480000|2025-01-13 14:44:40|1864|1852.5|1864.03|1852.53|1864.36|1852.86|1862.68|1851.18|25
1736889220000|2025-01-14 21:13:40|2036.94|2025.44|2036.13|2024.63|2036.94|2025.44|2036.13|2024.63|2
1736779490000|2025-01-13 14:44:50|1863.98|1852.48|1863.67|1852.17|1864.44|1852.94|1863.36|1851.86|29
1736889230000|2025-01-14 21:13:50|2035.71|2024.21|2035.43|2023.93|2035.71|2024.21|2035.43|2023.93|4
1736779500000|2025-01-13 14:45:00|1863.62|1852.12|1861.62|1850.12|1864.78|1853.28|1860.67|1849.17|35
1736889240000|2025-01-14 21:14:00|2035.42|2023.92|2035.65|2024.15|2035.73|2024.23|2035.39|2023.89|24
1736779510000|2025-01-13 14:45:10|1861.43|1849.93|1860.94|1849.44|1862.5|1851|1860.01|1848.51|36
1736889250000|2025-01-14 21:14:10|2035.99|2024.49|2036.72|2025.22|2036.81|2025.31|2035.91|2024.41|32
1736779520000|2025-01-13 14:45:20|1861.13|1849.63|1865.33|1853.83|1865.44|1853.94|1861.13|1849.63|27
1736889260000|2025-01-14 21:14:20|2036.73|2025.23|2037.14|2025.64|2037.14|2025.64|2036.62|2025.12|19
1736779530000|2025-01-13 14:45:30|1865.34|1853.84|1862.02|1850.52|1866.53|1855.03|1860.95|1849.45|30
1736889270000|2025-01-14 21:14:30|2037.12|2025.62|2037.12|2025.62|2037.12|2025.62|2037.07|2025.57|6
1736779540000|2025-01-13 14:45:40|1862.17|1850.67|1862.58|1851.08|1862.73|1851.23|1861.22|1849.72|27
1736889280000|2025-01-14 21:14:40|2036.89|2025.39|2037.02|2025.52|2037.12|2025.62|2036.89|2025.39|13
1736779550000|2025-01-13 14:45:50|1862.76|1851.26|1862.38|1850.88|1863.02|1851.52|1862.38|1850.88|26
1736889290000|2025-01-14 21:14:50|2037|2025.5|2037.17|2025.67|2037.25|2025.75|2036.97|2025.47|13
1736779560000|2025-01-13 14:46:00|1861.5|1850|1858.61|1847.11|1861.76|1850.26|1857.32|1845.82|29
1736779570000|2025-01-13 14:46:10|1858.66|1847.16|1856.55|1845.05|1862.31|1850.81|1856.55|1845.05|33
1736889300000|2025-01-14 21:15:00|2037.18|2025.68|2036.64|2025.14|2037.19|2025.69|2036.5|2025|9
1736779580000|2025-01-13 14:46:20|1856.51|1845.01|1856.43|1844.93|1856.76|1845.26|1855.64|1844.14|34
1736889310000|2025-01-14 21:15:10|2036.68|2025.18|2037.27|2025.77|2037.27|2025.77|2036.68|2025.18|6
1736779590000|2025-01-13 14:46:30|1856.1|1844.6|1851.92|1840.42|1856.1|1844.6|1851.92|1840.42|35
1736889340000|2025-01-14 21:15:40|2037.05|2025.55|2037.05|2025.55|2037.07|2025.57|2036.9|2025.4|10
1736779600000|2025-01-13 14:46:40|1851.87|1840.37|1853.18|1841.68|1853.6|1842.1|1851.52|1840.02|26
1736889350000|2025-01-14 21:15:50|2037.02|2025.52|2037.06|2025.56|2037.12|2025.62|2037.02|2025.52|16
1736779610000|2025-01-13 14:46:50|1852.73|1841.23|1855.19|1843.69|1856.15|1844.65|1852.73|1841.23|32
1736889360000|2025-01-14 21:16:00|2037.08|2025.58|2036.12|2024.62|2037.08|2025.58|2036.12|2024.62|22
1736779620000|2025-01-13 14:47:00|1855.26|1843.76|1859.29|1847.79|1859.94|1848.44|1855.26|1843.76|29
1736889370000|2025-01-14 21:16:10|2036.13|2024.63|2036.05|2024.55|2036.36|2024.86|2035.39|2023.89|21
1736779630000|2025-01-13 14:47:10|1859.01|1847.51|1853.74|1842.24|1859.01|1847.51|1853.74|1842.24|35
1736889380000|2025-01-14 21:16:20|2036.13|2024.63|2037.22|2025.72|2037.22|2025.72|2036.13|2024.63|22
1736779640000|2025-01-13 14:47:20|1854.02|1842.52|1852.92|1841.42|1855.21|1843.71|1852.92|1841.42|27
1736889390000|2025-01-14 21:16:30|2037.25|2025.75|2037.27|2025.77|2037.27|2025.77|2037.25|2025.75|2
1736779650000|2025-01-13 14:47:30|1852.88|1841.38|1853.2|1841.7|1854.88|1843.38|1852.88|1841.38|24
1736889400000|2025-01-14 21:16:40|2037.76|2026.26|2038.24|2026.74|2038.24|2026.74|2037.76|2026.26|2
1736779660000|2025-01-13 14:47:40|1853.34|1841.84|1858.22|1846.72|1858.29|1846.79|1853.19|1841.69|37
1736889410000|2025-01-14 21:16:50|2038.54|2027.04|2038.84|2027.34|2038.84|2027.34|2038.54|2027.04|2
1736779670000|2025-01-13 14:47:50|1858.32|1846.82|1857.3|1845.8|1859.04|1847.54|1855.77|1844.27|30
1736889430000|2025-01-14 21:17:10|2038.87|2027.37|2039.93|2028.43|2039.93|2028.43|2038.87|2027.37|2
1736779680000|2025-01-13 14:48:00|1857.4|1845.9|1860.32|1848.82|1860.32|1848.82|1857.4|1845.9|23
1736889460000|2025-01-14 21:17:40|2040.34|2028.84|2041.75|2030.25|2041.86|2030.36|2040.34|2028.84|4
1736779690000|2025-01-13 14:48:10|1860.37|1848.87|1862.34|1850.84|1862.4|1850.9|1859.81|1848.31|28
1736889480000|2025-01-14 21:18:00|2041.9|2030.4|2041.9|2030.4|2041.9|2030.4|2041.9|2030.4|1
1736779700000|2025-01-13 14:48:20|1862.36|1850.86|1866.96|1855.46|1866.96|1855.46|1862.36|1850.86|23
1736889490000|2025-01-14 21:18:10|2041.81|2030.31|2041.87|2030.37|2042.03|2030.53|2041.81|2030.31|20
1736779710000|2025-01-13 14:48:30|1866.93|1855.43|1868.96|1857.46|1869.05|1857.55|1866.74|1855.24|27
1736889500000|2025-01-14 21:18:20|2041.86|2030.36|2041.86|2030.36|2041.94|2030.44|2041.75|2030.25|7
1736779720000|2025-01-13 14:48:40|1869.02|1857.52|1871.34|1859.84|1871.39|1859.89|1868.84|1857.34|19
1736889510000|2025-01-14 21:18:30|2041.82|2030.32|2041.96|2030.46|2041.96|2030.46|2041.75|2030.25|5
1736779730000|2025-01-13 14:48:50|1871.44|1859.94|1871.51|1860.01|1872.46|1860.96|1870.61|1859.11|31
1736889520000|2025-01-14 21:18:40|2041.98|2030.48|2041.78|2030.28|2042.18|2030.68|2041.75|2030.25|12
1736779740000|2025-01-13 14:49:00|1871.61|1860.11|1870.79|1859.29|1872.56|1861.06|1867.21|1855.71|34
1736889530000|2025-01-14 21:18:50|2041.75|2030.25|2041.88|2030.38|2042.03|2030.53|2041.75|2030.25|5
1736779750000|2025-01-13 14:49:10|1871.17|1859.67|1868.57|1857.07|1871.18|1859.68|1868.22|1856.72|34
1736889540000|2025-01-14 21:19:00|2041.75|2030.25|2041.85|2030.35|2041.94|2030.44|2041.75|2030.25|4
1736779760000|2025-01-13 14:49:20|1868.29|1856.79|1866.2|1854.7|1868.39|1856.89|1866.04|1854.54|30
1736889550000|2025-01-14 21:19:10|2042.1|2030.6|2042.38|2030.88|2042.43|2030.93|2042.05|2030.55|21
1736779770000|2025-01-13 14:49:30|1866.1|1854.6|1865.91|1854.41|1866.83|1855.33|1864.54|1853.04|34
1736889560000|2025-01-14 21:19:20|2042.34|2030.84|2042.3|2030.8|2042.41|2030.91|2042.14|2030.64|21
1736779780000|2025-01-13 14:49:40|1865.72|1854.22|1868.6|1857.1|1868.81|1857.31|1865.65|1854.15|20
1736889570000|2025-01-14 21:19:30|2042.31|2030.81|2042.38|2030.88|2042.44|2030.94|2042.31|2030.81|17
1736779790000|2025-01-13 14:49:50|1869|1857.5|1866.57|1855.07|1869.29|1857.79|1865.46|1853.96|25
1736889580000|2025-01-14 21:19:40|2042.31|2030.81|2042.47|2030.97|2042.49|2030.99|2042.31|2030.81|21
1736779800000|2025-01-13 14:50:00|1866.71|1855.21|1869.93|1858.43|1871.07|1859.57|1866.71|1855.21|30
1736889590000|2025-01-14 21:19:50|2042.49|2030.99|2042.49|2030.99|2042.49|2030.99|2042.49|2030.99|1
1736779810000|2025-01-13 14:50:10|1869.84|1858.34|1866.83|1855.33|1869.95|1858.45|1866.68|1855.18|34
1736779820000|2025-01-13 14:50:20|1867.11|1855.61|1866.25|1854.75|1867.11|1855.61|1865.06|1853.56|29
1736889600000|2025-01-14 21:20:00|2042.37|2030.87|2042.41|2030.91|2042.49|2030.99|2042.36|2030.86|31
1736779830000|2025-01-13 14:50:30|1866.3|1854.8|1868.22|1856.72|1870.05|1858.55|1866.3|1854.8|29
1736889610000|2025-01-14 21:20:10|2042.49|2030.99|2042.49|2030.99|2042.49|2030.99|2042.48|2030.98|3
1736779840000|2025-01-13 14:50:40|1868.3|1856.8|1866.31|1854.81|1868.3|1856.8|1865.93|1854.43|30
1736889620000|2025-01-14 21:20:20|2042.45|2030.95|2042.49|2030.99|2042.49|2030.99|2042.45|2030.95|2
1736779850000|2025-01-13 14:50:50|1866.3|1854.8|1867.42|1855.92|1867.42|1855.92|1865.86|1854.36|20
1736889640000|2025-01-14 21:20:40|2042.45|2030.95|2042.49|2030.99|2042.49|2030.99|2042.45|2030.95|3
1736779860000|2025-01-13 14:51:00|1867.18|1855.68|1867.07|1855.57|1867.32|1855.82|1865.28|1853.78|25
1736889650000|2025-01-14 21:20:50|2043.43|2031.93|2043.35|2031.85|2043.43|2031.93|2043.35|2031.85|2
1736779870000|2025-01-13 14:51:10|1867.42|1855.92|1870.13|1858.63|1870.27|1858.77|1867.42|1855.92|30
1736889660000|2025-01-14 21:21:00|2043.45|2031.95|2043.61|2032.11|2043.61|2032.11|2043.43|2031.93|11
1736779880000|2025-01-13 14:51:20|1870.12|1858.62|1871.08|1859.58|1871.37|1859.87|1870.12|1858.62|32
1736889670000|2025-01-14 21:21:10|2043.57|2032.07|2043.48|2031.98|2043.57|2032.07|2043.48|2031.98|3
1736779890000|2025-01-13 14:51:30|1871.03|1859.53|1871.37|1859.87|1871.37|1859.87|1871.03|1859.53|20
1736889680000|2025-01-14 21:21:20|2043.55|2032.05|2043.48|2031.98|2043.61|2032.11|2043.48|2031.98|14
1736779900000|2025-01-13 14:51:40|1871.4|1859.9|1876.9|1865.4|1876.9|1865.4|1871.4|1859.9|27
1736889690000|2025-01-14 21:21:30|2043.49|2031.99|2043.61|2032.11|2043.61|2032.11|2043.33|2031.83|11
1736779910000|2025-01-13 14:51:50|1876.93|1865.43|1877.37|1865.87|1877.98|1866.48|1876.28|1864.78|29
1736889720000|2025-01-14 21:22:00|2043.58|2032.08|2043.47|2031.97|2043.58|2032.08|2043.47|2031.97|6
1736779920000|2025-01-13 14:52:00|1877.36|1865.86|1877.22|1865.72|1877.69|1866.19|1877.22|1865.72|25
1736889730000|2025-01-14 21:22:10|2043.3|2031.8|2043.61|2032.11|2043.61|2032.11|2043.3|2031.8|13
1736779930000|2025-01-13 14:52:10|1877.17|1865.67|1876.81|1865.31|1877.17|1865.67|1875.06|1863.56|29
1736889750000|2025-01-14 21:22:30|2043.59|2032.09|2043.11|2031.61|2043.59|2032.09|2043.08|2031.58|11
1736779940000|2025-01-13 14:52:20|1876.92|1865.42|1879.13|1867.63|1879.61|1868.11|1876.92|1865.42|27
1736889760000|2025-01-14 21:22:40|2043.33|2031.83|2043.3|2031.8|2043.43|2031.93|2043.1|2031.6|10
1736779950000|2025-01-13 14:52:30|1878.99|1867.49|1879.61|1868.11|1879.61|1868.11|1877.95|1866.45|29
1736889770000|2025-01-14 21:22:50|2043.62|2032.12|2041.14|2029.64|2043.62|2032.12|2041.14|2029.64|27
1736779960000|2025-01-13 14:52:40|1879.73|1868.23|1880.75|1869.25|1880.75|1869.25|1879.73|1868.23|5
1736889780000|2025-01-14 21:23:00|2041.13|2029.63|2040.35|2028.85|2041.45|2029.95|2040.24|2028.74|21
1736779970000|2025-01-13 14:52:50|1881.21|1869.71|1881.34|1869.84|1882.02|1870.52|1880.92|1869.42|31
1736889790000|2025-01-14 21:23:10|2040.4|2028.9|2040.46|2028.96|2040.73|2029.23|2040.32|2028.82|20
1736779980000|2025-01-13 14:53:00|1881.48|1869.98|1880.89|1869.39|1882.86|1871.36|1880.57|1869.07|28
1736889800000|2025-01-14 21:23:20|2040.5|2029|2040.46|2028.96|2040.78|2029.28|2040.43|2028.93|24
1736779990000|2025-01-13 14:53:10|1880.84|1869.34|1878.01|1866.51|1880.85|1869.35|1877.01|1865.51|31
1736889810000|2025-01-14 21:23:30|2040.48|2028.98|2040.51|2029.01|2041.3|2029.8|2040.39|2028.89|23
1736780000000|2025-01-13 14:53:20|1878.06|1866.56|1878.69|1867.19|1879.36|1867.86|1877.37|1865.87|35
1736889820000|2025-01-14 21:23:40|2040.49|2028.99|2040.75|2029.25|2040.9|2029.4|2040.36|2028.86|24
1736780010000|2025-01-13 14:53:30|1878.79|1867.29|1876|1864.5|1878.79|1867.29|1876|1864.5|22
1736889830000|2025-01-14 21:23:50|2040.77|2029.27|2040.68|2029.18|2040.82|2029.32|2040.57|2029.07|16
1736780020000|2025-01-13 14:53:40|1876.01|1864.51|1876.07|1864.57|1876.15|1864.65|1876.01|1864.51|9
1736889840000|2025-01-14 21:24:00|2040.76|2029.26|2041.7|2030.2|2041.82|2030.32|2040.72|2029.22|16
1736780030000|2025-01-13 14:53:50|1876.16|1864.66|1877.17|1865.67|1878.21|1866.71|1876.16|1864.66|16
1736889850000|2025-01-14 21:24:10|2041.67|2030.17|2041.49|2029.99|2041.67|2030.17|2041.22|2029.72|11
1736780040000|2025-01-13 14:54:00|1876.79|1865.29|1880.73|1869.23|1880.73|1869.23|1876.79|1865.29|30
1736889860000|2025-01-14 21:24:20|2041.52|2030.02|2041.64|2030.14|2041.77|2030.27|2041.52|2030.02|10
1736780050000|2025-01-13 14:54:10|1880.79|1869.29|1881.72|1870.22|1881.73|1870.23|1880.79|1869.29|13
1736889870000|2025-01-14 21:24:30|2041.63|2030.13|2041.77|2030.27|2041.78|2030.28|2041.63|2030.13|5
1736780060000|2025-01-13 14:54:20|1881.77|1870.27|1881.97|1870.47|1881.97|1870.47|1881.44|1869.94|21
1736889880000|2025-01-14 21:24:40|2041.84|2030.34|2042.41|2030.91|2042.47|2030.97|2041.84|2030.34|7
1736780070000|2025-01-13 14:54:30|1883.55|1872.05|1884.12|1872.62|1884.38|1872.88|1883.55|1872.05|14
1736889890000|2025-01-14 21:24:50|2042.42|2030.92|2041.88|2030.38|2042.42|2030.92|2041.88|2030.38|8
1736780080000|2025-01-13 14:54:40|1884.11|1872.61|1883.95|1872.45|1884.27|1872.77|1883.78|1872.28|22
1736780090000|2025-01-13 14:54:50|1884.04|1872.54|1882.93|1871.43|1884.04|1872.54|1882.84|1871.34|17
1736889900000|2025-01-14 21:25:00|2041.93|2030.43|2042.05|2030.55|2042.39|2030.89|2041.93|2030.43|16
1736889910000|2025-01-14 21:25:10|2041.99|2030.49|2042.49|2030.99|2042.54|2031.04|2041.42|2029.92|15
1736780100000|2025-01-13 14:55:00|1883.21|1871.71|1881.22|1869.72|1883.88|1872.38|1881.22|1869.72|31
1736889920000|2025-01-14 21:25:20|2042.39|2030.89|2042.66|2031.16|2042.66|2031.16|2042.29|2030.79|13
1736780110000|2025-01-13 14:55:10|1881.24|1869.74|1880.45|1868.95|1882.42|1870.92|1880.28|1868.78|23
1736889930000|2025-01-14 21:25:30|2042.53|2031.03|2041.62|2030.12|2042.97|2031.47|2041.52|2030.02|19
1736780120000|2025-01-13 14:55:20|1880.25|1868.75|1877.67|1866.17|1880.26|1868.76|1877.52|1866.02|13
1736889940000|2025-01-14 21:25:40|2041.74|2030.24|2041.48|2029.98|2041.74|2030.24|2041.43|2029.93|19
1736780130000|2025-01-13 14:55:30|1878.25|1866.75|1879.04|1867.54|1879.2|1867.7|1877.3|1865.8|24
1736889950000|2025-01-14 21:25:50|2041.42|2029.92|2040.65|2029.15|2041.46|2029.96|2040.65|2029.15|28
1736780140000|2025-01-13 14:55:40|1878.46|1866.96|1878.43|1866.93|1878.73|1867.23|1877.66|1866.16|31
1736889960000|2025-01-14 21:26:00|2040.57|2029.07|2040.65|2029.15|2040.8|2029.3|2040.57|2029.07|24
1736780150000|2025-01-13 14:55:50|1878.24|1866.74|1880.15|1868.65|1880.3|1868.8|1877.99|1866.49|31
1736889970000|2025-01-14 21:26:10|2040.67|2029.17|2040.58|2029.08|2040.85|2029.35|2040.57|2029.07|29
1736780160000|2025-01-13 14:56:00|1880.24|1868.74|1879.01|1867.51|1880.49|1868.99|1878.82|1867.32|27
1736889980000|2025-01-14 21:26:20|2040.02|2028.52|2039.47|2027.97|2040.02|2028.52|2039.36|2027.86|23
1736780170000|2025-01-13 14:56:10|1879.29|1867.79|1876.21|1864.71|1879.29|1867.79|1876.21|1864.71|23
1736889990000|2025-01-14 21:26:30|2039.43|2027.93|2039.66|2028.16|2039.87|2028.37|2039.39|2027.89|30
1736780180000|2025-01-13 14:56:20|1876.36|1864.86|1880.51|1869.01|1880.51|1869.01|1876.36|1864.86|17
1736890000000|2025-01-14 21:26:40|2039.73|2028.23|2039.57|2028.07|2039.93|2028.43|2039.41|2027.91|30
1736780190000|2025-01-13 14:56:30|1880.73|1869.23|1884.53|1873.03|1885.48|1873.98|1880.73|1869.23|32
1736890010000|2025-01-14 21:26:50|2039.53|2028.03|2039.5|2028|2039.99|2028.49|2039.48|2027.98|29
1736780200000|2025-01-13 14:56:40|1884.39|1872.89|1882.1|1870.6|1884.39|1872.89|1881.82|1870.32|32
1736890020000|2025-01-14 21:27:00|2039.45|2027.95|2038.53|2027.03|2039.45|2027.95|2038.53|2027.03|14
1736780210000|2025-01-13 14:56:50|1882.29|1870.79|1881.97|1870.47|1882.53|1871.03|1881.88|1870.38|26
1736890030000|2025-01-14 21:27:10|2038.49|2026.99|2038.29|2026.79|2038.49|2026.99|2038.18|2026.68|17
1736780220000|2025-01-13 14:57:00|1881.92|1870.42|1877.55|1866.05|1882.09|1870.59|1877.55|1866.05|27
1736890040000|2025-01-14 21:27:20|2038.36|2026.86|2037.77|2026.27|2038.36|2026.86|2037.32|2025.82|22
1736780230000|2025-01-13 14:57:10|1877.64|1866.14|1878.19|1866.69|1878.61|1867.11|1877.5|1866|21
1736890050000|2025-01-14 21:27:30|2037.76|2026.26|2038.57|2027.07|2038.61|2027.11|2037.74|2026.24|15
1736780240000|2025-01-13 14:57:20|1878.2|1866.7|1877.35|1865.85|1878.2|1866.7|1877.25|1865.75|26
1736890060000|2025-01-14 21:27:40|2038.58|2027.08|2038.65|2027.15|2038.79|2027.29|2038.58|2027.08|14
1736780250000|2025-01-13 14:57:30|1877.44|1865.94|1877.44|1865.94|1877.58|1866.08|1877.05|1865.55|24
1736890070000|2025-01-14 21:27:50|2038.53|2027.03|2038.57|2027.07|2038.58|2027.08|2038.41|2026.91|7
1736780260000|2025-01-13 14:57:40|1877.43|1865.93|1876.92|1865.42|1877.82|1866.32|1876.91|1865.41|26
1736890080000|2025-01-14 21:28:00|2038.52|2027.02|2039.16|2027.66|2039.79|2028.29|2038.52|2027.02|15
1736780270000|2025-01-13 14:57:50|1877|1865.5|1876.22|1864.72|1877.15|1865.65|1876.17|1864.67|27
1736890090000|2025-01-14 21:28:10|2039.2|2027.7|2040.1|2028.6|2040.1|2028.6|2039.2|2027.7|21
1736780280000|2025-01-13 14:58:00|1875.98|1864.48|1872.84|1861.34|1876.11|1864.61|1872.84|1861.34|21
1736890100000|2025-01-14 21:28:20|2040.06|2028.56|2040.39|2028.89|2040.53|2029.03|2040.05|2028.55|18
1736780290000|2025-01-13 14:58:10|1872.74|1861.24|1872.04|1860.54|1874.62|1863.12|1872.04|1860.54|23
1736890110000|2025-01-14 21:28:30|2040.3|2028.8|2040.31|2028.81|2040.31|2028.81|2040.02|2028.52|24
1736780300000|2025-01-13 14:58:20|1871.18|1859.68|1868.6|1857.1|1871.19|1859.69|1868.55|1857.05|20
1736890120000|2025-01-14 21:28:40|2040.25|2028.75|2040.1|2028.6|2040.31|2028.81|2040.1|2028.6|16
1736780310000|2025-01-13 14:58:30|1868.69|1857.19|1870.55|1859.05|1870.82|1859.32|1868.22|1856.72|25
1736890130000|2025-01-14 21:28:50|2040.15|2028.65|2040.47|2028.97|2040.48|2028.98|2040.11|2028.61|22
1736780320000|2025-01-13 14:58:40|1870.46|1858.96|1868.08|1856.58|1870.46|1858.96|1867.94|1856.44|20
1736890140000|2025-01-14 21:29:00|2040.59|2029.09|2040.96|2029.46|2040.96|2029.46|2040.39|2028.89|17
1736780330000|2025-01-13 14:58:50|1868.18|1856.68|1868.38|1856.88|1868.76|1857.26|1868.07|1856.57|22
1736890160000|2025-01-14 21:29:20|2040.94|2029.44|2040.94|2029.44|2040.94|2029.44|2040.94|2029.44|1
1736780340000|2025-01-13 14:59:00|1868.47|1856.97|1867.11|1855.61|1868.47|1856.97|1867.11|1855.61|26
1736890170000|2025-01-14 21:29:30|2040.86|2029.36|2040.96|2029.46|2040.96|2029.46|2040.86|2029.36|6
1736780350000|2025-01-13 14:59:10|1867.05|1855.55|1866.16|1854.66|1867.05|1855.55|1864.61|1853.11|33
1736780360000|2025-01-13 14:59:20|1867.15|1855.65|1864.61|1853.11|1867.9|1856.4|1863.97|1852.47|33
1736890180000|2025-01-14 21:29:40|2040.87|2029.37|2040.95|2029.45|2040.96|2029.46|2040.82|2029.32|23
1736780370000|2025-01-13 14:59:30|1864.65|1853.15|1864.42|1852.92|1864.94|1853.44|1864.42|1852.92|16
1736890190000|2025-01-14 21:29:50|2040.79|2029.29|2040.34|2028.84|2040.79|2029.29|2040.34|2028.84|10
1736780380000|2025-01-13 14:59:40|1864.47|1852.97|1864.94|1853.44|1864.94|1853.44|1864.38|1852.88|19
1736890200000|2025-01-14 21:30:00|2040.33|2028.83|2040.68|2029.18|2040.68|2029.18|2040.1|2028.6|20
1736780390000|2025-01-13 14:59:50|1866.02|1854.52|1868.76|1857.26|1868.76|1857.26|1866.02|1854.52|12
1736890210000|2025-01-14 21:30:10|2040.64|2029.14|2040.29|2028.79|2040.64|2029.14|2040.29|2028.79|9
1736780400000|2025-01-13 15:00:00|1868.75|1857.25|1865.49|1853.99|1868.76|1857.26|1865.49|1853.99|19
1736890220000|2025-01-14 21:30:20|2040.2|2028.7|2040.1|2028.6|2040.2|2028.7|2040.1|2028.6|2
1736780410000|2025-01-13 15:00:10|1865.38|1853.88|1865.4|1853.9|1865.73|1854.23|1862.74|1851.24|35
1736890240000|2025-01-14 21:30:40|2039.05|2027.55|2037.36|2025.86|2039.05|2027.55|2037.36|2025.86|7
1736780420000|2025-01-13 15:00:20|1865.64|1854.14|1866.89|1855.39|1868.51|1857.01|1865.64|1854.14|30
1736890250000|2025-01-14 21:30:50|2037.34|2025.84|2037.39|2025.89|2037.57|2026.07|2037.32|2025.82|20
1736780430000|2025-01-13 15:00:30|1866.74|1855.24|1866.88|1855.38|1867.66|1856.16|1865.29|1853.79|35
1736890260000|2025-01-14 21:31:00|2037.34|2025.84|2036.57|2025.07|2037.84|2026.34|2036.57|2025.07|18
1736780440000|2025-01-13 15:00:40|1866.91|1855.41|1868.49|1856.99|1868.49|1856.99|1866.91|1855.41|24
1736890270000|2025-01-14 21:31:10|2036.68|2025.18|2037.22|2025.72|2037.66|2026.16|2036.47|2024.97|19
1736780450000|2025-01-13 15:00:50|1868.7|1857.2|1868.68|1857.18|1868.76|1857.26|1868.67|1857.17|22
1736890280000|2025-01-14 21:31:20|2037.21|2025.71|2037.66|2026.16|2037.68|2026.18|2036.65|2025.15|16
1736780460000|2025-01-13 15:01:00|1868.67|1857.17|1864.96|1853.46|1868.67|1857.17|1864.8|1853.3|33
1736890290000|2025-01-14 21:31:30|2037.71|2026.21|2037.69|2026.19|2037.79|2026.29|2037.53|2026.03|19
1736780470000|2025-01-13 15:01:10|1864.87|1853.37|1862.44|1850.94|1864.87|1853.37|1861.94|1850.44|32
1736890300000|2025-01-14 21:31:40|2037.67|2026.17|2037.32|2025.82|2037.79|2026.29|2037.32|2025.82|22
1736780480000|2025-01-13 15:01:20|1862.25|1850.75|1863.58|1852.08|1863.82|1852.32|1861.29|1849.79|31
1736890310000|2025-01-14 21:31:50|2037.38|2025.88|2037.28|2025.78|2037.43|2025.93|2037.14|2025.64|23
1736780490000|2025-01-13 15:01:30|1863.54|1852.04|1862.49|1850.99|1863.85|1852.35|1862.13|1850.63|37
1736890320000|2025-01-14 21:32:00|2037.35|2025.85|2036.63|2025.13|2037.77|2026.27|2036.63|2025.13|27
1736780500000|2025-01-13 15:01:40|1862.87|1851.37|1864.51|1853.01|1864.95|1853.45|1861.93|1850.43|35
1736890330000|2025-01-14 21:32:10|2036.72|2025.22|2037.78|2026.28|2037.78|2026.28|2036.72|2025.22|21
1736780510000|2025-01-13 15:01:50|1864.39|1852.89|1867.58|1856.08|1867.58|1856.08|1864.34|1852.84|24
1736890340000|2025-01-14 21:32:20|2037.81|2026.31|2037.71|2026.21|2038.81|2027.31|2037.71|2026.21|30
1736780520000|2025-01-13 15:02:00|1867.57|1856.07|1868.76|1857.26|1868.76|1857.26|1866.79|1855.29|17
1736890350000|2025-01-14 21:32:30|2037.64|2026.14|2036.43|2024.93|2037.64|2026.14|2036.43|2024.93|13
1736780530000|2025-01-13 15:02:10|1868.71|1857.21|1870.28|1858.78|1870.28|1858.78|1868.71|1857.21|14
1736890410000|2025-01-14 21:33:30|2036.6|2025.1|2036.43|2024.93|2036.61|2025.11|2036.43|2024.93|7
1736780540000|2025-01-13 15:02:20|1870.31|1858.81|1872.89|1861.39|1872.89|1861.39|1870.31|1858.81|16
1736890450000|2025-01-14 21:34:10|2036.1|2024.6|2036.17|2024.67|2036.17|2024.67|2036.1|2024.6|2
1736780550000|2025-01-13 15:02:30|1873.48|1861.98|1875.59|1864.09|1875.66|1864.16|1873.48|1861.98|8
1736890460000|2025-01-14 21:34:20|2036.51|2025.01|2036.59|2025.09|2036.69|2025.19|2036.42|2024.92|20
1736780560000|2025-01-13 15:02:40|1875.66|1864.16|1875.66|1864.16|1875.66|1864.16|1875.37|1863.87|3
1736890470000|2025-01-14 21:34:30|2036.5|2025|2037.1|2025.6|2037.1|2025.6|2036.5|2025|12
1736780570000|2025-01-13 15:02:50|1876.82|1865.32|1877.98|1866.48|1878.61|1867.11|1876.82|1865.32|16
1736890480000|2025-01-14 21:34:40|2037.09|2025.59|2037.1|2025.6|2037.1|2025.6|2037.09|2025.59|2
1736780580000|2025-01-13 15:03:00|1878.08|1866.58|1878.28|1866.78|1878.51|1867.01|1876.74|1865.24|33
1736890490000|2025-01-14 21:34:50|2037.65|2026.15|2037.99|2026.49|2038.19|2026.69|2037.65|2026.15|5
1736780590000|2025-01-13 15:03:10|1878.19|1866.69|1877.2|1865.7|1878.32|1866.82|1875.85|1864.35|37
1736780600000|2025-01-13 15:03:20|1877.12|1865.62|1876.47|1864.97|1877.26|1865.76|1875.84|1864.34|21
1736890500000|2025-01-14 21:35:00|2038|2026.5|2038.19|2026.69|2038.19|2026.69|2037.71|2026.21|25
1736780610000|2025-01-13 15:03:30|1876.43|1864.93|1874|1862.5|1876.79|1865.29|1874|1862.5|31
1736890560000|2025-01-14 21:36:00|2037.49|2025.99|2036.15|2024.65|2037.49|2025.99|2035.76|2024.26|10
1736780620000|2025-01-13 15:03:40|1873.7|1862.2|1876.21|1864.71|1876.21|1864.71|1873.37|1861.87|26
1736890570000|2025-01-14 21:36:10|2036.1|2024.6|2035.86|2024.36|2036.1|2024.6|2035.85|2024.35|21
1736780630000|2025-01-13 15:03:50|1876.1|1864.6|1874.51|1863.01|1876.16|1864.66|1874.42|1862.92|25
1736890580000|2025-01-14 21:36:20|2035.85|2024.35|2035.42|2023.92|2036.1|2024.6|2035.42|2023.92|17
1736780640000|2025-01-13 15:04:00|1874.62|1863.12|1876.06|1864.56|1876.66|1865.16|1874.62|1863.12|27
1736890590000|2025-01-14 21:36:30|2035.01|2023.51|2034.4|2022.9|2035.01|2023.51|2034.36|2022.86|26
1736780650000|2025-01-13 15:04:10|1876.14|1864.64|1877.78|1866.28|1878.25|1866.75|1876.14|1864.64|27
1736890600000|2025-01-14 21:36:40|2034.41|2022.91|2033.68|2022.18|2034.7|2023.2|2033.6|2022.1|29
1736780660000|2025-01-13 15:04:20|1877.73|1866.23|1878.81|1867.31|1878.81|1867.31|1876.88|1865.38|24
1736890610000|2025-01-14 21:36:50|2033.67|2022.17|2033.92|2022.42|2034.06|2022.56|2033.66|2022.16|10
1736780670000|2025-01-13 15:04:30|1879|1867.5|1879.08|1867.58|1879.23|1867.73|1878.9|1867.4|21
1736890620000|2025-01-14 21:37:00|2034.03|2022.53|2034.02|2022.52|2034.04|2022.54|2034.02|2022.52|4
1736780680000|2025-01-13 15:04:40|1879.07|1867.57|1876.83|1865.33|1879.15|1867.65|1875.94|1864.44|33
1736890630000|2025-01-14 21:37:10|2034.12|2022.62|2034.49|2022.99|2034.87|2023.37|2033.7|2022.2|21
1736780690000|2025-01-13 15:04:50|1876.88|1865.38|1877.14|1865.64|1878.27|1866.77|1876.54|1865.04|32
1736890640000|2025-01-14 21:37:20|2034.54|2023.04|2034.17|2022.67|2034.88|2023.38|2033.82|2022.32|21
1736890650000|2025-01-14 21:37:30|2034.23|2022.73|2034.94|2023.44|2034.94|2023.44|2034.23|2022.73|6
1736780700000|2025-01-13 15:05:00|1877.36|1865.86|1875.5|1864|1877.57|1866.07|1874.87|1863.37|30
1736890660000|2025-01-14 21:37:40|2034.89|2023.39|2034.89|2023.39|2034.91|2023.41|2034.89|2023.39|6
1736780710000|2025-01-13 15:05:10|1875.43|1863.93|1877.43|1865.93|1877.61|1866.11|1874.61|1863.11|37
1736890670000|2025-01-14 21:37:50|2034.9|2023.4|2035.08|2023.58|2035.08|2023.58|2034.9|2023.4|2
1736780720000|2025-01-13 15:05:20|1877.27|1865.77|1876.81|1865.31|1877.51|1866.01|1876.56|1865.06|32
1736890700000|2025-01-14 21:38:20|2035.05|2023.55|2034.69|2023.19|2035.06|2023.56|2034.69|2023.19|7
1736780730000|2025-01-13 15:05:30|1876.76|1865.26|1877.8|1866.3|1877.8|1866.3|1876.34|1864.84|17
1736890710000|2025-01-14 21:38:30|2034.43|2022.93|2034.87|2023.37|2034.9|2023.4|2034.41|2022.91|24
1736780740000|2025-01-13 15:05:40|1878.53|1867.03|1880.06|1868.56|1880.27|1868.77|1878.53|1867.03|22
1736890720000|2025-01-14 21:38:40|2034.82|2023.32|2034.46|2022.96|2035.08|2023.58|2034.46|2022.96|22
1736780750000|2025-01-13 15:05:50|1879.94|1868.44|1880.59|1869.09|1880.68|1869.18|1879.94|1868.44|29
1736890730000|2025-01-14 21:38:50|2034.48|2022.98|2034.46|2022.96|2034.48|2022.98|2034.06|2022.56|25
1736780760000|2025-01-13 15:06:00|1880.5|1869|1880.68|1869.18|1880.68|1869.18|1880.15|1868.65|17
1736890740000|2025-01-14 21:39:00|2034.42|2022.92|2034.15|2022.65|2034.42|2022.92|2034.09|2022.59|18
1736780770000|2025-01-13 15:06:10|1880.64|1869.14|1882.64|1871.14|1882.64|1871.14|1880.6|1869.1|14
1736890750000|2025-01-14 21:39:10|2034.14|2022.64|2033.22|2021.72|2034.17|2022.67|2033.22|2021.72|15
1736780780000|2025-01-13 15:06:20|1882.44|1870.94|1882.5|1871|1882.64|1871.14|1882.19|1870.69|18
1736890760000|2025-01-14 21:39:20|2033.21|2021.71|2033.53|2022.03|2033.58|2022.08|2033.16|2021.66|17
1736780790000|2025-01-13 15:06:30|1882.48|1870.98|1882.54|1871.04|1882.64|1871.14|1882.38|1870.88|15
1736890770000|2025-01-14 21:39:30|2033.5|2022|2033.16|2021.66|2033.5|2022|2033.11|2021.61|17
1736780800000|2025-01-13 15:06:40|1882.64|1871.14|1885.86|1874.36|1885.86|1874.36|1882.64|1871.14|15
1736890780000|2025-01-14 21:39:40|2033.15|2021.65|2033.07|2021.57|2033.15|2021.65|2033.07|2021.57|2
1736780810000|2025-01-13 15:06:50|1885.91|1874.41|1885.92|1874.42|1885.92|1874.42|1885.77|1874.27|5
1736780820000|2025-01-13 15:07:00|1886.01|1874.51|1886.06|1874.56|1886.16|1874.66|1885.91|1874.41|21
1736890800000|2025-01-14 21:40:00|2032.92|2021.42|2031.73|2020.23|2032.92|2021.42|2031.73|2020.23|4
1736780830000|2025-01-13 15:07:10|1886|1874.5|1883.52|1872.02|1886.09|1874.59|1883.52|1872.02|26
1736890810000|2025-01-14 21:40:10|2032.02|2020.52|2031.73|2020.23|2032.05|2020.55|2031.73|2020.23|15
1736780840000|2025-01-13 15:07:20|1883.56|1872.06|1883.59|1872.09|1884.71|1873.21|1883.54|1872.04|30
1736890890000|2025-01-14 21:41:30|2031.74|2020.24|2031.73|2020.23|2031.74|2020.24|2031.73|2020.23|2
1736780850000|2025-01-13 15:07:30|1883.54|1872.04|1884.91|1873.41|1884.91|1873.41|1882.82|1871.32|30
1736890960000|2025-01-14 21:42:40|2031.25|2019.75|2030.78|2019.28|2031.25|2019.75|2030.78|2019.28|2
1736780860000|2025-01-13 15:07:40|1884.47|1872.97|1884.14|1872.64|1885.1|1873.6|1884.14|1872.64|35
1736891000000|2025-01-14 21:43:20|2030.86|2019.36|2031.03|2019.53|2031.03|2019.53|2030.86|2019.36|3
1736780870000|2025-01-13 15:07:50|1884.05|1872.55|1884.13|1872.63|1884.95|1873.45|1883.84|1872.34|31
1736891010000|2025-01-14 21:43:30|2031.08|2019.58|2030.78|2019.28|2031.08|2019.58|2030.78|2019.28|3
1736780880000|2025-01-13 15:08:00|1884.08|1872.58|1883.23|1871.73|1884.21|1872.71|1882.7|1871.2|32
1736891020000|2025-01-14 21:43:40|2030|2018.5|2029.31|2017.81|2030|2018.5|2029.31|2017.81|2
1736780890000|2025-01-13 15:08:10|1883.42|1871.92|1884.55|1873.05|1884.55|1873.05|1883.42|1871.92|14
1736891030000|2025-01-14 21:43:50|2029.3|2017.8|2027.82|2016.32|2029.3|2017.8|2027.82|2016.32|16
1736780900000|2025-01-13 15:08:20|1885.19|1873.69|1886|1874.5|1886|1874.5|1885.19|1873.69|9
1736891040000|2025-01-14 21:44:00|2027.81|2016.31|2027.62|2016.12|2028.01|2016.51|2027.52|2016.02|18
1736780910000|2025-01-13 15:08:30|1886.16|1874.66|1887.8|1876.3|1887.8|1876.3|1886.16|1874.66|4
1736891050000|2025-01-14 21:44:10|2027.86|2016.36|2027.86|2016.36|2028|2016.5|2027.7|2016.2|19
1736780920000|2025-01-13 15:08:40|1888.23|1876.73|1889.21|1877.71|1889.26|1877.76|1888.06|1876.56|16
1736891060000|2025-01-14 21:44:20|2027.87|2016.37|2027.85|2016.35|2027.89|2016.39|2027.69|2016.19|13
1736780930000|2025-01-13 15:08:50|1889.26|1877.76|1890.89|1879.39|1890.89|1879.39|1889.26|1877.76|15
1736891070000|2025-01-14 21:44:30|2027.95|2016.45|2029.06|2017.56|2029.06|2017.56|2027.95|2016.45|16
1736780940000|2025-01-13 15:09:00|1890.99|1879.49|1889.36|1877.86|1890.99|1879.49|1887.88|1876.38|27
1736891080000|2025-01-14 21:44:40|2029.11|2017.61|2028.86|2017.36|2029.15|2017.65|2028.73|2017.23|17
1736780950000|2025-01-13 15:09:10|1889.55|1878.05|1888.93|1877.43|1889.59|1878.09|1887.61|1876.11|24
1736891090000|2025-01-14 21:44:50|2028.93|2017.43|2029.12|2017.62|2029.13|2017.63|2028.91|2017.41|21
1736780960000|2025-01-13 15:09:20|1889.26|1877.76|1887.27|1875.77|1889.48|1877.98|1887.27|1875.77|26
1736891100000|2025-01-14 21:45:00|2029.22|2017.72|2029.46|2017.96|2030|2018.5|2029.22|2017.72|20
1736780970000|2025-01-13 15:09:30|1887.22|1875.72|1885.86|1874.36|1888.13|1876.63|1885.77|1874.27|29
1736891110000|2025-01-14 21:45:10|2029.41|2017.91|2030.04|2018.54|2030.13|2018.63|2029.41|2017.91|17
1736780980000|2025-01-13 15:09:40|1885.99|1874.49|1885.57|1874.07|1886.21|1874.71|1884.61|1873.11|27
1736891120000|2025-01-14 21:45:20|2030.08|2018.58|2029.3|2017.8|2030.11|2018.61|2028.86|2017.36|19
1736780990000|2025-01-13 15:09:50|1885.75|1874.25|1887.8|1876.3|1887.8|1876.3|1885.75|1874.25|21
1736891130000|2025-01-14 21:45:30|2029.37|2017.87|2029.86|2018.36|2029.88|2018.38|2029.34|2017.84|15
1736781000000|2025-01-13 15:10:00|1888.46|1876.96|1886.62|1875.12|1889.76|1878.26|1886.01|1874.51|36
1736891140000|2025-01-14 21:45:40|2030|2018.5|2028.97|2017.47|2030.12|2018.62|2028.97|2017.47|24
1736781010000|2025-01-13 15:10:10|1886.48|1874.98|1885.61|1874.11|1886.81|1875.31|1885.32|1873.82|23
1736891150000|2025-01-14 21:45:50|2028.99|2017.49|2028.02|2016.52|2029.2|2017.7|2028.02|2016.52|23
1736781020000|2025-01-13 15:10:20|1885.71|1874.21|1884.86|1873.36|1886.16|1874.66|1884.8|1873.3|29
1736891160000|2025-01-14 21:46:00|2028.03|2016.53|2029|2017.5|2029|2017.5|2028.03|2016.53|24
1736781030000|2025-01-13 15:10:30|1884.81|1873.31|1884.7|1873.2|1885.66|1874.16|1884.02|1872.52|33
1736891170000|2025-01-14 21:46:10|2029.11|2017.61|2028.74|2017.24|2029.29|2017.79|2028.74|2017.24|14
1736781040000|2025-01-13 15:10:40|1884.5|1873|1885.56|1874.06|1885.89|1874.39|1884.15|1872.65|35
1736891180000|2025-01-14 21:46:20|2028.73|2017.23|2028.15|2016.65|2028.73|2017.23|2028.1|2016.6|14
1736781050000|2025-01-13 15:10:50|1885.65|1874.15|1885.05|1873.55|1885.72|1874.22|1884.56|1873.06|27
1736891190000|2025-01-14 21:46:30|2028.29|2016.79|2027.98|2016.48|2028.29|2016.79|2027.73|2016.23|27
1736781060000|2025-01-13 15:11:00|1884.91|1873.41|1881.95|1870.45|1885.52|1874.02|1881.92|1870.42|34
1736891200000|2025-01-14 21:46:40|2027.97|2016.47|2028.07|2016.57|2028.1|2016.6|2027.97|2016.47|7
1736781070000|2025-01-13 15:11:10|1881.9|1870.4|1883.3|1871.8|1883.78|1872.28|1881.5|1870|31
1736891210000|2025-01-14 21:46:50|2028.21|2016.71|2028.85|2017.35|2028.89|2017.39|2028.21|2016.71|17
1736781080000|2025-01-13 15:11:20|1883.72|1872.22|1884.34|1872.84|1885.33|1873.83|1883.58|1872.08|31
1736891220000|2025-01-14 21:47:00|2028.96|2017.46|2029.02|2017.52|2029.92|2018.42|2028.91|2017.41|24
1736781090000|2025-01-13 15:11:30|1884.06|1872.56|1884.25|1872.75|1884.42|1872.92|1882.8|1871.3|29
1736891230000|2025-01-14 21:47:10|2028.88|2017.38|2029.34|2017.84|2029.34|2017.84|2028.73|2017.23|22
1736781100000|2025-01-13 15:11:40|1884.52|1873.02|1884.65|1873.15|1885.14|1873.64|1882.95|1871.45|30
1736891240000|2025-01-14 21:47:20|2029.19|2017.69|2028.54|2017.04|2029.26|2017.76|2028.47|2016.97|26
1736781110000|2025-01-13 15:11:50|1884.61|1873.11|1882.9|1871.4|1884.61|1873.11|1882.57|1871.07|28
1736891250000|2025-01-14 21:47:30|2028.44|2016.94|2027.53|2016.03|2028.54|2017.04|2027.5|2016|21
1736781120000|2025-01-13 15:12:00|1882.82|1871.32|1884.03|1872.53|1885.49|1873.99|1882.2|1870.7|36
1736891260000|2025-01-14 21:47:40|2027.54|2016.04|2026.93|2015.43|2027.54|2016.04|2026.71|2015.21|16
1736781130000|2025-01-13 15:12:10|1884.06|1872.56|1885.85|1874.35|1885.85|1874.35|1884.06|1872.56|22
1736891270000|2025-01-14 21:47:50|2026.66|2015.16|2026.88|2015.38|2027.06|2015.56|2026.66|2015.16|13
1736781140000|2025-01-13 15:12:20|1886.04|1874.54|1887.46|1875.96|1887.46|1875.96|1886.04|1874.54|4
1736891280000|2025-01-14 21:48:00|2026.87|2015.37|2027.04|2015.54|2027.04|2015.54|2026.75|2015.25|12
1736781150000|2025-01-13 15:12:30|1888.44|1876.94|1888.44|1876.94|1888.78|1877.28|1888.44|1876.94|16
1736891290000|2025-01-14 21:48:10|2027.01|2015.51|2027.59|2016.09|2027.66|2016.16|2026.73|2015.23|13
1736781160000|2025-01-13 15:12:40|1888.45|1876.95|1889.6|1878.1|1889.6|1878.1|1887.32|1875.82|26
1736891300000|2025-01-14 21:48:20|2027.56|2016.06|2027.51|2016.01|2027.68|2016.18|2027.48|2015.98|22
1736781170000|2025-01-13 15:12:50|1889.59|1878.09|1889.76|1878.26|1889.85|1878.35|1889.4|1877.9|26
1736891310000|2025-01-14 21:48:30|2027.16|2015.66|2027.04|2015.54|2027.24|2015.74|2027.04|2015.54|11
1736781180000|2025-01-13 15:13:00|1889.9|1878.4|1889.8|1878.3|1890.97|1879.47|1889.61|1878.11|27
1736891320000|2025-01-14 21:48:40|2027|2015.5|2026.78|2015.28|2027.04|2015.54|2026.78|2015.28|5
1736781190000|2025-01-13 15:13:10|1889.82|1878.32|1889.75|1878.25|1890|1878.5|1889.74|1878.24|17
1736891330000|2025-01-14 21:48:50|2026.86|2015.36|2026.77|2015.27|2026.86|2015.36|2026.77|2015.27|5
1736781200000|2025-01-13 15:13:20|1889.6|1878.1|1887.45|1875.95|1889.6|1878.1|1887.31|1875.81|30
1736891340000|2025-01-14 21:49:00|2026.82|2015.32|2026.91|2015.41|2027|2015.5|2026.82|2015.32|16
1736781210000|2025-01-13 15:13:30|1887.66|1876.16|1890.24|1878.74|1890.74|1879.24|1887.47|1875.97|29
1736891350000|2025-01-14 21:49:10|2027|2015.5|2026.97|2015.47|2027|2015.5|2026.97|2015.47|4
1736781220000|2025-01-13 15:13:40|1890.28|1878.78|1891.4|1879.9|1891.4|1879.9|1890.26|1878.76|24
1736891360000|2025-01-14 21:49:20|2027|2015.5|2026.96|2015.46|2027.18|2015.68|2026.96|2015.46|9
1736781240000|2025-01-13 15:14:00|1891.34|1879.84|1891.98|1880.48|1892.59|1881.09|1891.08|1879.58|20
1736891370000|2025-01-14 21:49:30|2027.01|2015.51|2027.09|2015.59|2027.09|2015.59|2026.75|2015.25|17
1736781250000|2025-01-13 15:14:10|1892.03|1880.53|1892.08|1880.58|1892.1|1880.6|1891.77|1880.27|27
1736891380000|2025-01-14 21:49:40|2027.14|2015.64|2027.26|2015.76|2027.27|2015.77|2026.93|2015.43|7
1736781260000|2025-01-13 15:14:20|1892.16|1880.66|1892.13|1880.63|1892.31|1880.81|1892.13|1880.63|18
1736891390000|2025-01-14 21:49:50|2027.24|2015.74|2027.24|2015.74|2027.25|2015.75|2027.2|2015.7|12
1736781270000|2025-01-13 15:14:30|1892.15|1880.65|1892.31|1880.81|1892.31|1880.81|1892.15|1880.65|14
1736891400000|2025-01-14 21:50:00|2027.26|2015.76|2027.65|2016.15|2027.97|2016.47|2027.24|2015.74|26
1736781280000|2025-01-13 15:14:40|1892.23|1880.73|1892.31|1880.81|1892.31|1880.81|1892.18|1880.68|11
1736891410000|2025-01-14 21:50:10|2027.31|2015.81|2027.88|2016.38|2027.92|2016.42|2027.31|2015.81|18
1736781300000|2025-01-13 15:15:00|1892.1|1880.6|1889.79|1878.29|1892.1|1880.6|1889.47|1877.97|27
1736891420000|2025-01-14 21:50:20|2027.93|2016.43|2027.95|2016.45|2027.95|2016.45|2027.74|2016.24|17
1736781310000|2025-01-13 15:15:10|1889.8|1878.3|1887.86|1876.36|1889.8|1878.3|1886.56|1875.06|29
1736891430000|2025-01-14 21:50:30|2027.97|2016.47|2027.93|2016.43|2027.97|2016.47|2027.92|2016.42|7
1736781320000|2025-01-13 15:15:20|1887.82|1876.32|1889.63|1878.13|1889.77|1878.27|1887.6|1876.1|31
1736891440000|2025-01-14 21:50:40|2027.94|2016.44|2027.82|2016.32|2027.96|2016.46|2027.81|2016.31|8
1736781330000|2025-01-13 15:15:30|1889.62|1878.12|1887.89|1876.39|1889.62|1878.12|1887.43|1875.93|21
1736891450000|2025-01-14 21:50:50|2027.92|2016.42|2027.93|2016.43|2027.93|2016.43|2027.92|2016.42|2
1736781340000|2025-01-13 15:15:40|1887.99|1876.49|1887.27|1875.77|1888.87|1877.37|1886.96|1875.46|31
1736891460000|2025-01-14 21:51:00|2027.97|2016.47|2027.78|2016.28|2027.97|2016.47|2027.55|2016.05|12
1736781350000|2025-01-13 15:15:50|1887.03|1875.53|1886.51|1875.01|1887.67|1876.17|1886.51|1875.01|19
1736891470000|2025-01-14 21:51:10|2027.88|2016.38|2027.89|2016.39|2027.97|2016.47|2027.88|2016.38|7
1736781360000|2025-01-13 15:16:00|1887|1875.5|1885.17|1873.67|1887.43|1875.93|1885.17|1873.67|20
1736891480000|2025-01-14 21:51:20|2027.9|2016.4|2027.97|2016.47|2027.97|2016.47|2027.9|2016.4|6
1736781370000|2025-01-13 15:16:10|1885.08|1873.58|1886.14|1874.64|1886.19|1874.69|1884.74|1873.24|26
1736891500000|2025-01-14 21:51:40|2027.91|2016.41|2027.58|2016.08|2027.92|2016.42|2027.47|2015.97|16
1736781380000|2025-01-13 15:16:20|1886.09|1874.59|1886.8|1875.3|1886.89|1875.39|1884.81|1873.31|32
1736891510000|2025-01-14 21:51:50|2027.57|2016.07|2027.55|2016.05|2027.62|2016.12|2027.53|2016.03|11
1736781390000|2025-01-13 15:16:30|1887.05|1875.55|1884.77|1873.27|1887.09|1875.59|1884.77|1873.27|29
1736891520000|2025-01-14 21:52:00|2027.58|2016.08|2027.72|2016.22|2027.79|2016.29|2027.58|2016.08|17
1736781400000|2025-01-13 15:16:40|1884.59|1873.09|1885.69|1874.19|1886.11|1874.61|1883.24|1871.74|36
1736891530000|2025-01-14 21:52:10|2027.6|2016.1|2027.3|2015.8|2027.6|2016.1|2027.3|2015.8|4
1736781410000|2025-01-13 15:16:50|1886.11|1874.61|1887.53|1876.03|1887.72|1876.22|1886.11|1874.61|17
1736891590000|2025-01-14 21:53:10|2027.33|2015.83|2027.37|2015.87|2027.38|2015.88|2027.33|2015.83|3
1736781420000|2025-01-13 15:17:00|1887.43|1875.93|1887.7|1876.2|1887.7|1876.2|1886.11|1874.61|32
1736891600000|2025-01-14 21:53:20|2027.36|2015.86|2027.73|2016.23|2027.8|2016.3|2027.36|2015.86|11
1736781430000|2025-01-13 15:17:10|1887.46|1875.96|1887.84|1876.34|1889.3|1877.8|1886.77|1875.27|29
1736891610000|2025-01-14 21:53:30|2027.75|2016.25|2027.97|2016.47|2027.97|2016.47|2027.74|2016.24|14
1736781440000|2025-01-13 15:17:20|1887.8|1876.3|1889.11|1877.61|1889.11|1877.61|1886.69|1875.19|33
1736891650000|2025-01-14 21:54:10|2027.98|2016.48|2029.1|2017.6|2029.1|2017.6|2027.98|2016.48|2
1736781450000|2025-01-13 15:17:30|1889.06|1877.56|1891.21|1879.71|1891.21|1879.71|1889.06|1877.56|20
1736891680000|2025-01-14 21:54:40|2029.19|2017.69|2029.28|2017.78|2029.28|2017.78|2029.19|2017.69|2
1736781460000|2025-01-13 15:17:40|1891.08|1879.58|1892.31|1880.81|1892.31|1880.81|1891.08|1879.58|7
1736891710000|2025-01-14 21:55:10|2029.18|2017.68|2029.28|2017.78|2029.28|2017.78|2029.18|2017.68|3
1736781470000|2025-01-13 15:17:50|1892.72|1881.22|1893.73|1882.23|1894.05|1882.55|1892.72|1881.22|12
1736891720000|2025-01-14 21:55:20|2029.22|2017.72|2029.22|2017.72|2029.22|2017.72|2029.22|2017.72|1
1736781480000|2025-01-13 15:18:00|1893.83|1882.33|1894.47|1882.97|1895.08|1883.58|1893.83|1882.33|16
1736891730000|2025-01-14 21:55:30|2029.27|2017.77|2029.03|2017.53|2029.28|2017.78|2029.03|2017.53|10
1736781490000|2025-01-13 15:18:10|1894.28|1882.78|1894.33|1882.83|1895.01|1883.51|1894.19|1882.69|24
1736891740000|2025-01-14 21:55:40|2029.08|2017.58|2029.18|2017.68|2029.22|2017.72|2028.61|2017.11|17
1736781500000|2025-01-13 15:18:20|1894.78|1883.28|1895.05|1883.55|1895.23|1883.73|1894.64|1883.14|24
1736891750000|2025-01-14 21:55:50|2029.17|2017.67|2029.1|2017.6|2029.17|2017.67|2029.07|2017.57|11
1736781510000|2025-01-13 15:18:30|1895.06|1883.56|1895.34|1883.84|1895.34|1883.84|1895.06|1883.56|6
1736891760000|2025-01-14 21:56:00|2028.63|2017.13|2028.83|2017.33|2028.86|2017.36|2028.18|2016.68|27
1736781520000|2025-01-13 15:18:40|1895.52|1884.02|1897.5|1886|1897.5|1886|1895.52|1884.02|11
1736891770000|2025-01-14 21:56:10|2028.8|2017.3|2028.88|2017.38|2028.97|2017.47|2028.55|2017.05|18
1736781530000|2025-01-13 15:18:50|1897.53|1886.03|1900.59|1889.09|1900.59|1889.09|1897.53|1886.03|6
1736891780000|2025-01-14 21:56:20|2028.89|2017.39|2029.28|2017.78|2029.28|2017.78|2028.89|2017.39|5
1736781540000|2025-01-13 15:19:00|1900.12|1888.62|1898.6|1887.1|1900.14|1888.64|1898.54|1887.04|24
1736891820000|2025-01-14 21:57:00|2029.32|2017.82|2029.37|2017.87|2029.37|2017.87|2029.32|2017.82|2
1736781550000|2025-01-13 15:19:10|1898.64|1887.14|1900.59|1889.09|1900.59|1889.09|1898.64|1887.14|25
1736891930000|2025-01-14 21:58:50|2029.4|2017.9|2030.67|2019.17|2030.67|2019.17|2029.4|2017.9|5
1736781560000|2025-01-13 15:19:20|1900.69|1889.19|1901.97|1890.47|1902.05|1890.55|1900.69|1889.19|8
1736891940000|2025-01-14 21:59:00|2030.55|2019.05|2030.56|2019.06|2030.56|2019.06|2030.55|2019.05|6
1736781570000|2025-01-13 15:19:30|1901.89|1890.39|1901.72|1890.22|1902.62|1891.12|1901.61|1890.11|24
1736891950000|2025-01-14 21:59:10|2030.57|2019.07|2030.67|2019.17|2030.67|2019.17|2030.57|2019.07|6
1736781580000|2025-01-13 15:19:40|1901.81|1890.31|1900.53|1889.03|1901.92|1890.42|1900.53|1889.03|25
1736891980000|2025-01-14 21:59:40|2030.87|2019.37|2031.06|2019.56|2031.06|2019.56|2030.87|2019.37|2
1736781590000|2025-01-13 15:19:50|1900.72|1889.22|1898.11|1886.61|1900.82|1889.32|1898.1|1886.6|29
1736892000000|2025-01-14 22:00:00|2031.17|2019.67|2032.43|2020.93|2032.43|2020.93|2031.17|2019.67|7
1736781600000|2025-01-13 15:20:00|1898.1|1886.6|1898.04|1886.54|1900.61|1889.11|1897.83|1886.33|31
1736892010000|2025-01-14 22:00:10|2032.49|2020.99|2034.94|2023.44|2035.44|2023.94|2032.49|2020.99|19
1736781610000|2025-01-13 15:20:10|1898.05|1886.55|1898.45|1886.95|1898.49|1886.99|1897.73|1886.23|21
1736892020000|2025-01-14 22:00:20|2034.71|2023.21|2032.39|2020.89|2034.71|2023.21|2032.35|2020.85|20
1736781620000|2025-01-13 15:20:20|1898.49|1886.99|1899.36|1887.86|1899.36|1887.86|1898.4|1886.9|7
1736892030000|2025-01-14 22:00:30|2032.36|2020.86|2032.02|2020.52|2032.46|2020.96|2032.01|2020.51|15
1736781630000|2025-01-13 15:20:30|1900.32|1888.82|1901.75|1890.25|1901.75|1890.25|1900.32|1888.82|27
1736892040000|2025-01-14 22:00:40|2032.09|2020.59|2032.35|2020.85|2032.45|2020.95|2032.09|2020.59|14
1736781640000|2025-01-13 15:20:40|1901.66|1890.16|1901.77|1890.27|1902.02|1890.52|1901.66|1890.16|12
1736892050000|2025-01-14 22:00:50|2032.2|2020.7|2032.1|2020.6|2032.23|2020.73|2032.1|2020.6|18
1736781650000|2025-01-13 15:20:50|1901.53|1890.03|1901.43|1889.93|1901.81|1890.31|1901.28|1889.78|29
1736892060000|2025-01-14 22:01:00|2032.07|2020.57|2032.65|2021.15|2032.65|2021.15|2032.07|2020.57|14
1736781660000|2025-01-13 15:21:00|1901.26|1889.76|1901.59|1890.09|1901.76|1890.26|1900.95|1889.45|22
1736892070000|2025-01-14 22:01:10|2032.81|2021.31|2032.99|2021.49|2033.16|2021.66|2032.73|2021.23|16
1736781670000|2025-01-13 15:21:10|1901.68|1890.18|1904.41|1892.91|1904.41|1892.91|1901.68|1890.18|11
1736892080000|2025-01-14 22:01:20|2032.98|2021.48|2032.5|2021|2033|2021.5|2032.45|2020.95|24
1736781680000|2025-01-13 15:21:20|1904.42|1892.92|1904.48|1892.98|1904.48|1892.98|1904.04|1892.54|19
1736892090000|2025-01-14 22:01:30|2032.56|2021.06|2032.68|2021.18|2032.7|2021.2|2031.83|2020.33|22
1736781700000|2025-01-13 15:21:40|1904.68|1893.18|1904.88|1893.38|1905.28|1893.78|1904.68|1893.18|20
1736892100000|2025-01-14 22:01:40|2032.69|2021.19|2033.58|2022.08|2033.7|2022.2|2032.69|2021.19|18
1736781710000|2025-01-13 15:21:50|1904.81|1893.31|1905.75|1894.25|1905.75|1894.25|1904.74|1893.24|9
1736892110000|2025-01-14 22:01:50|2033.53|2022.03|2033.54|2022.04|2033.79|2022.29|2033.39|2021.89|29
1736781720000|2025-01-13 15:22:00|1905.7|1894.2|1905.55|1894.05|1905.75|1894.25|1905.26|1893.76|13
1736892120000|2025-01-14 22:02:00|2033.14|2021.64|2033.23|2021.73|2033.29|2021.79|2033.03|2021.53|19
1736781730000|2025-01-13 15:22:10|1905.57|1894.07|1905.75|1894.25|1905.75|1894.25|1905.57|1894.07|11
1736892130000|2025-01-14 22:02:10|2033.26|2021.76|2033.39|2021.89|2033.47|2021.97|2033.23|2021.73|14
1736781760000|2025-01-13 15:22:40|1906.79|1895.29|1905.75|1894.25|1907.04|1895.54|1905.75|1894.25|16
1736892140000|2025-01-14 22:02:20|2033.5|2022|2034.4|2022.9|2034.4|2022.9|2033.49|2021.99|17
1736781770000|2025-01-13 15:22:50|1905.11|1893.61|1904.51|1893.01|1905.11|1893.61|1904.51|1893.01|3
1736892170000|2025-01-14 22:02:50|2034.19|2022.69|2034.4|2022.9|2034.4|2022.9|2034.19|2022.69|5
1736781780000|2025-01-13 15:23:00|1904.5|1893|1902.82|1891.32|1904.5|1893|1902.78|1891.28|11
1736892180000|2025-01-14 22:03:00|2034.29|2022.79|2034.33|2022.83|2034.33|2022.83|2034.29|2022.79|3
1736781790000|2025-01-13 15:23:10|1903.3|1891.8|1905.19|1893.69|1905.19|1893.69|1902.83|1891.33|32
1736892190000|2025-01-14 22:03:10|2034.31|2022.81|2033.55|2022.05|2034.32|2022.82|2033.34|2021.84|26
1736781800000|2025-01-13 15:23:20|1905.43|1893.93|1907.53|1896.03|1907.53|1896.03|1905.43|1893.93|23
1736892200000|2025-01-14 22:03:20|2033.6|2022.1|2034.21|2022.71|2034.21|2022.71|2033.53|2022.03|13
1736781810000|2025-01-13 15:23:30|1907.49|1895.99|1909.36|1897.86|1909.36|1897.86|1907.34|1895.84|21
1736892210000|2025-01-14 22:03:30|2034.19|2022.69|2033.81|2022.31|2034.19|2022.69|2033.32|2021.82|20
1736781820000|2025-01-13 15:23:40|1909.43|1897.93|1909.31|1897.81|1909.68|1898.18|1909.14|1897.64|23
1736892220000|2025-01-14 22:03:40|2033.84|2022.34|2034.4|2022.9|2034.4|2022.9|2033.76|2022.26|19
1736781830000|2025-01-13 15:23:50|1909.41|1897.91|1909.8|1898.3|1909.9|1898.4|1908.56|1897.06|24
1736892230000|2025-01-14 22:03:50|2034.37|2022.87|2034.4|2022.9|2034.4|2022.9|2034.37|2022.87|6
1736781840000|2025-01-13 15:24:00|1909.9|1898.4|1909.13|1897.63|1910.6|1899.1|1908.02|1896.52|27
1736892260000|2025-01-14 22:04:20|2034.58|2023.08|2035.55|2024.05|2035.55|2024.05|2034.58|2023.08|7
1736781850000|2025-01-13 15:24:10|1908.89|1897.39|1907.7|1896.2|1908.89|1897.39|1907.47|1895.97|26
1736781860000|2025-01-13 15:24:20|1907.73|1896.23|1907.39|1895.89|1908.41|1896.91|1907.39|1895.89|27
1736892330000|2025-01-14 22:05:30|2035.31|2023.81|2035.4|2023.9|2035.47|2023.97|2035.26|2023.76|14
1736781870000|2025-01-13 15:24:30|1907.37|1895.87|1906.39|1894.89|1907.46|1895.96|1906.39|1894.89|26
1736892340000|2025-01-14 22:05:40|2035.41|2023.91|2035.39|2023.89|2035.41|2023.91|2035.18|2023.68|23
1736781880000|2025-01-13 15:24:40|1906.27|1894.77|1903.68|1892.18|1906.49|1894.99|1903.68|1892.18|28
1736892350000|2025-01-14 22:05:50|2035.34|2023.84|2035.23|2023.73|2035.39|2023.89|2035.23|2023.73|6
1736781890000|2025-01-13 15:24:50|1903.67|1892.17|1903.53|1892.03|1903.67|1892.17|1903.53|1892.03|5
1736892370000|2025-01-14 22:06:10|2035.39|2023.89|2035.39|2023.89|2035.39|2023.89|2035.39|2023.89|1
1736892380000|2025-01-14 22:06:20|2035.28|2023.78|2035.23|2023.73|2035.28|2023.78|2035.23|2023.73|2
1736781900000|2025-01-13 15:25:00|1902.41|1890.91|1900.53|1889.03|1902.41|1890.91|1900.39|1888.89|22
1736892410000|2025-01-14 22:06:50|2034.69|2023.19|2034.69|2023.19|2034.69|2023.19|2034.69|2023.19|1
1736781910000|2025-01-13 15:25:10|1900.5|1889|1898.37|1886.87|1900.91|1889.41|1898.37|1886.87|24
1736892420000|2025-01-14 22:07:00|2034.16|2022.66|2034.16|2022.66|2034.16|2022.66|2034.16|2022.66|1
1736781920000|2025-01-13 15:25:20|1898.2|1886.7|1897.45|1885.95|1898.4|1886.9|1896.4|1884.9|26
1736892430000|2025-01-14 22:07:10|2033.95|2022.45|2033.75|2022.25|2033.95|2022.45|2033.75|2022.25|2
1736781930000|2025-01-13 15:25:30|1897.31|1885.81|1895.65|1884.15|1897.34|1885.84|1895.49|1883.99|27
1736892440000|2025-01-14 22:07:20|2033.93|2022.43|2034.09|2022.59|2034.09|2022.59|2033.92|2022.42|6
1736781940000|2025-01-13 15:25:40|1895.56|1884.06|1896.04|1884.54|1896.55|1885.05|1895.55|1884.05|24
1736892450000|2025-01-14 22:07:30|2034.19|2022.69|2033.75|2022.25|2034.19|2022.69|2033.75|2022.25|16
1736781950000|2025-01-13 15:25:50|1896.03|1884.53|1895.95|1884.45|1896.57|1885.07|1895.85|1884.35|19
1736892470000|2025-01-14 22:07:50|2033.79|2022.29|2033.75|2022.25|2033.79|2022.29|2033.75|2022.25|7
1736781960000|2025-01-13 15:26:00|1896|1884.5|1895.65|1884.15|1896|1884.5|1895.04|1883.54|27
1736892530000|2025-01-14 22:08:50|2033.78|2022.28|2033.92|2022.42|2033.94|2022.44|2033.78|2022.28|10
1736781970000|2025-01-13 15:26:10|1895.7|1884.2|1894.92|1883.42|1896.26|1884.76|1894.92|1883.42|26
1736892540000|2025-01-14 22:09:00|2033.9|2022.4|2034.59|2023.09|2034.59|2023.09|2033.87|2022.37|19
1736892550000|2025-01-14 22:09:10|2034.75|2023.25|2035.21|2023.71|2035.21|2023.71|2034.55|2023.05|16
1736781980000|2025-01-13 15:26:20|1894.88|1883.38|1893.28|1881.78|1894.88|1883.38|1892.95|1881.45|14
1736892590000|2025-01-14 22:09:50|2035.33|2023.83|2035.55|2024.05|2035.55|2024.05|2035.33|2023.83|3
1736781990000|2025-01-13 15:26:30|1893.09|1881.59|1890.76|1879.26|1893.18|1881.68|1890.76|1879.26|27
1736892600000|2025-01-14 22:10:00|2035.86|2024.36|2036.16|2024.66|2036.16|2024.66|2035.86|2024.36|2
1736782000000|2025-01-13 15:26:40|1890.42|1878.92|1890.54|1879.04|1891.49|1879.99|1890.42|1878.92|27
1736892650000|2025-01-14 22:10:50|2036.07|2024.57|2036.16|2024.66|2036.16|2024.66|2036.07|2024.57|3
1736782010000|2025-01-13 15:26:50|1890.33|1878.83|1892.32|1880.82|1892.32|1880.82|1889.3|1877.8|27
1736892670000|2025-01-14 22:11:10|2036.27|2024.77|2036.98|2025.48|2036.98|2025.48|2036.27|2024.77|4
1736782020000|2025-01-13 15:27:00|1892.48|1880.98|1897.4|1885.9|1897.5|1886|1891.93|1880.43|27
1736892680000|2025-01-14 22:11:20|2037.13|2025.63|2037.18|2025.68|2037.18|2025.68|2037.13|2025.63|2
1736782030000|2025-01-13 15:27:10|1897.48|1885.98|1896.81|1885.31|1897.48|1885.98|1896.71|1885.21|29
1736892690000|2025-01-14 22:11:30|2037.45|2025.95|2038.13|2026.63|2038.53|2027.03|2037.45|2025.95|6
1736782040000|2025-01-13 15:27:20|1896.85|1885.35|1894.11|1882.61|1897.06|1885.56|1894.07|1882.57|27
1736892700000|2025-01-14 22:11:40|2037.95|2026.45|2037.58|2026.08|2038.11|2026.61|2037.46|2025.96|31
1736782050000|2025-01-13 15:27:30|1893.97|1882.47|1892.32|1880.82|1893.97|1882.47|1892.28|1880.78|27
1736892710000|2025-01-14 22:11:50|2037.55|2026.05|2037.55|2026.05|2037.72|2026.22|2037.42|2025.92|20
1736782060000|2025-01-13 15:27:40|1892.2|1880.7|1893.06|1881.56|1893.06|1881.56|1892.2|1880.7|19
1736892720000|2025-01-14 22:12:00|2037.54|2026.04|2037.27|2025.77|2037.6|2026.1|2037.27|2025.77|16
1736782070000|2025-01-13 15:27:50|1893.05|1881.55|1891.96|1880.46|1893.05|1881.55|1891.72|1880.22|26
1736892730000|2025-01-14 22:12:10|2037.22|2025.72|2037.22|2025.72|2037.42|2025.92|2037.22|2025.72|9
1736782080000|2025-01-13 15:28:00|1891.97|1880.47|1894.08|1882.58|1894.08|1882.58|1891.76|1880.26|29
1736892740000|2025-01-14 22:12:20|2036.55|2025.05|2036.6|2025.1|2036.68|2025.18|2036.55|2025.05|16
1736782090000|2025-01-13 15:28:10|1894.17|1882.67|1891.78|1880.28|1894.21|1882.71|1891.73|1880.23|19
1736892750000|2025-01-14 22:12:30|2036.58|2025.08|2036.46|2024.96|2036.8|2025.3|2036.46|2024.96|9
1736782100000|2025-01-13 15:28:20|1891.73|1880.23|1889.04|1877.54|1891.73|1880.23|1888.95|1877.45|29
1736892760000|2025-01-14 22:12:40|2036.18|2024.68|2036.28|2024.78|2036.67|2025.17|2036.01|2024.51|16
1736782110000|2025-01-13 15:28:30|1888.99|1877.49|1889.72|1878.22|1890.52|1879.02|1888.99|1877.49|24
1736892770000|2025-01-14 22:12:50|2036.24|2024.74|2036.36|2024.86|2036.37|2024.87|2036.2|2024.7|10
1736782120000|2025-01-13 15:28:40|1889.67|1878.17|1889.83|1878.33|1889.94|1878.44|1889.58|1878.08|20
1736892780000|2025-01-14 22:13:00|2036.34|2024.84|2036.35|2024.85|2036.55|2025.05|2036.22|2024.72|18
1736782130000|2025-01-13 15:28:50|1889.73|1878.23|1889.1|1877.6|1889.74|1878.24|1888.57|1877.07|22
1736892790000|2025-01-14 22:13:10|2036.4|2024.9|2036.47|2024.97|2036.55|2025.05|2036.31|2024.81|12
1736782140000|2025-01-13 15:29:00|1889.25|1877.75|1889.71|1878.21|1889.75|1878.25|1887.88|1876.38|34
1736892800000|2025-01-14 22:13:20|2036.42|2024.92|2035.69|2024.19|2036.42|2024.92|2035.69|2024.19|7
1736782150000|2025-01-13 15:29:10|1889.61|1878.11|1889.37|1877.87|1889.75|1878.25|1887.91|1876.41|26
1736892810000|2025-01-14 22:13:30|2035.67|2024.17|2035.74|2024.24|2035.85|2024.35|2035.67|2024.17|20
1736782160000|2025-01-13 15:29:20|1889.58|1878.08|1887.54|1876.04|1889.58|1878.08|1887.47|1875.97|32
1736892820000|2025-01-14 22:13:40|2035.78|2024.28|2035.42|2023.92|2035.81|2024.31|2035.42|2023.92|22
1736782170000|2025-01-13 15:29:30|1887.47|1875.97|1887.42|1875.92|1887.54|1876.04|1887.29|1875.79|20
1736892830000|2025-01-14 22:13:50|2035.38|2023.88|2035.56|2024.06|2035.59|2024.09|2035.34|2023.84|23
1736782180000|2025-01-13 15:29:40|1887.37|1875.87|1889.88|1878.38|1889.88|1878.38|1887.2|1875.7|24
1736892840000|2025-01-14 22:14:00|2035.47|2023.97|2035.61|2024.11|2035.67|2024.17|2035.47|2023.97|20
1736782190000|2025-01-13 15:29:50|1889.93|1878.43|1891.91|1880.41|1891.91|1880.41|1889.93|1878.43|12
1736892850000|2025-01-14 22:14:10|2035.67|2024.17|2035.76|2024.26|2035.83|2024.33|2035.47|2023.97|22
1736782200000|2025-01-13 15:30:00|1891.61|1880.11|1888.81|1877.31|1891.61|1880.11|1888.81|1877.31|22
1736892860000|2025-01-14 22:14:20|2035.77|2024.27|2035.56|2024.06|2035.77|2024.27|2035.48|2023.98|17
1736782210000|2025-01-13 15:30:10|1888.9|1877.4|1886.33|1874.83|1888.9|1877.4|1886.28|1874.78|31
1736892870000|2025-01-14 22:14:30|2035.5|2024|2035.65|2024.15|2035.66|2024.16|2035.43|2023.93|20
1736782220000|2025-01-13 15:30:20|1886.35|1874.85|1884.57|1873.07|1886.35|1874.85|1884.52|1873.02|23
1736892880000|2025-01-14 22:14:40|2035.59|2024.09|2035.58|2024.08|2035.65|2024.15|2035.46|2023.96|16
1736782230000|2025-01-13 15:30:30|1884.7|1873.2|1884.87|1873.37|1885.74|1874.24|1884.7|1873.2|24
1736892890000|2025-01-14 22:14:50|2035.57|2024.07|2035.72|2024.22|2035.75|2024.25|2035.46|2023.96|14
1736782240000|2025-01-13 15:30:40|1884.52|1873.02|1885.6|1874.1|1885.6|1874.1|1884.4|1872.9|20
1736892900000|2025-01-14 22:15:00|2035.8|2024.3|2034.27|2022.77|2035.8|2024.3|2034.27|2022.77|23
1736782250000|2025-01-13 15:30:50|1885.62|1874.12|1885.83|1874.33|1885.83|1874.33|1885.52|1874.02|6
1736892910000|2025-01-14 22:15:10|2034.31|2022.81|2033.59|2022.09|2034.45|2022.95|2033.54|2022.04|27
1736782260000|2025-01-13 15:31:00|1886.89|1875.39|1889.23|1877.73|1889.23|1877.73|1886.89|1875.39|20
1736892920000|2025-01-14 22:15:20|2033.61|2022.11|2033.15|2021.65|2033.61|2022.11|2033.1|2021.6|19
1736782270000|2025-01-13 15:31:10|1889.42|1877.92|1889.61|1878.11|1889.61|1878.11|1889.42|1877.92|7
1736892930000|2025-01-14 22:15:30|2033.2|2021.7|2033.45|2021.95|2033.45|2021.95|2033.2|2021.7|12
1736782280000|2025-01-13 15:31:20|1890.45|1878.95|1891.66|1880.16|1891.91|1880.41|1890.34|1878.84|21
1736892940000|2025-01-14 22:15:40|2033.46|2021.96|2033.32|2021.82|2033.54|2022.04|2033.29|2021.79|22
1736782290000|2025-01-13 15:31:30|1891.43|1879.93|1891.91|1880.41|1891.91|1880.41|1891.4|1879.9|5
1736892950000|2025-01-14 22:15:50|2033.41|2021.91|2033.56|2022.06|2033.73|2022.23|2033.36|2021.86|16
1736782300000|2025-01-13 15:31:40|1891.9|1880.4|1891.56|1880.06|1891.91|1880.41|1891.32|1879.82|15
1736892960000|2025-01-14 22:16:00|2033.61|2022.11|2033.4|2021.9|2033.61|2022.11|2033.36|2021.86|16
1736782310000|2025-01-13 15:31:50|1891.33|1879.83|1890.39|1878.89|1892.42|1880.92|1890.39|1878.89|31
1736892970000|2025-01-14 22:16:10|2033.51|2022.01|2033.56|2022.06|2033.56|2022.06|2033.46|2021.96|4
1736782320000|2025-01-13 15:32:00|1890.43|1878.93|1892.76|1881.26|1892.86|1881.36|1890.35|1878.85|28
1736892980000|2025-01-14 22:16:20|2033.66|2022.16|2033.67|2022.17|2033.67|2022.17|2033.62|2022.12|3
1736782330000|2025-01-13 15:32:10|1892.67|1881.17|1893.16|1881.66|1893.16|1881.66|1891.98|1880.48|21
1736892990000|2025-01-14 22:16:30|2033.75|2022.25|2034.83|2023.33|2034.91|2023.41|2033.7|2022.2|23
1736782340000|2025-01-13 15:32:20|1894.03|1882.53|1895.2|1883.7|1895.29|1883.79|1893.84|1882.34|21
1736893000000|2025-01-14 22:16:40|2034.89|2023.39|2034.7|2023.2|2034.89|2023.39|2034.62|2023.12|24
1736782350000|2025-01-13 15:32:30|1895.22|1883.72|1894.56|1883.06|1895.22|1883.72|1894.37|1882.87|26
1736893010000|2025-01-14 22:16:50|2034.66|2023.16|2033.69|2022.19|2034.67|2023.17|2033.63|2022.13|24
1736782360000|2025-01-13 15:32:40|1894.57|1883.07|1897.07|1885.57|1897.27|1885.77|1894.57|1883.07|17
1736893020000|2025-01-14 22:17:00|2033.63|2022.13|2033.81|2022.31|2033.82|2022.32|2033.63|2022.13|11
1736782370000|2025-01-13 15:32:50|1897.17|1885.67|1895.21|1883.71|1897.17|1885.67|1895.18|1883.68|22
1736893030000|2025-01-14 22:17:10|2033.8|2022.3|2033.32|2021.82|2033.82|2022.32|2033.3|2021.8|25
1736782380000|2025-01-13 15:33:00|1895.22|1883.72|1895.36|1883.86|1896.24|1884.74|1894.81|1883.31|21
1736893040000|2025-01-14 22:17:20|2033.36|2021.86|2033.45|2021.95|2033.66|2022.16|2033.34|2021.84|20
1736782390000|2025-01-13 15:33:10|1895.39|1883.89|1895.41|1883.91|1895.43|1883.93|1894.38|1882.88|24
1736893050000|2025-01-14 22:17:30|2033.35|2021.85|2033.45|2021.95|2033.55|2022.05|2033.34|2021.84|26
1736782400000|2025-01-13 15:33:20|1895.18|1883.68|1894.59|1883.09|1895.5|1884|1894.59|1883.09|16
1736893060000|2025-01-14 22:17:40|2033.47|2021.97|2032.91|2021.41|2033.47|2021.97|2032.87|2021.37|19
1736782410000|2025-01-13 15:33:30|1894.5|1883|1895.81|1884.31|1895.81|1884.31|1894.41|1882.91|17
1736893070000|2025-01-14 22:17:50|2033|2021.5|2033.25|2021.75|2033.69|2022.19|2033|2021.5|22
1736782420000|2025-01-13 15:33:40|1896.57|1885.07|1897.5|1886|1897.5|1886|1896.57|1885.07|7
1736893080000|2025-01-14 22:18:00|2033.35|2021.85|2033.55|2022.05|2033.57|2022.07|2033.27|2021.77|15
1736782430000|2025-01-13 15:33:50|1897.36|1885.86|1897.91|1886.41|1897.91|1886.41|1896.92|1885.42|11
1736893090000|2025-01-14 22:18:10|2033.53|2022.03|2033.53|2022.03|2033.54|2022.04|2033.53|2022.03|3
1736782440000|2025-01-13 15:34:00|1897.8|1886.3|1896.99|1885.49|1897.86|1886.36|1896.95|1885.45|16
1736893100000|2025-01-14 22:18:20|2033.62|2022.12|2034.52|2023.02|2034.52|2023.02|2033.62|2022.12|9
1736782450000|2025-01-13 15:34:10|1896.98|1885.48|1897.2|1885.7|1897.53|1886.03|1896.83|1885.33|25
1736893110000|2025-01-14 22:18:30|2034.61|2023.11|2034.92|2023.42|2034.92|2023.42|2034.61|2023.11|6
1736782460000|2025-01-13 15:34:20|1897.38|1885.88|1895.86|1884.36|1897.38|1885.88|1895.73|1884.23|32
1736782470000|2025-01-13 15:34:30|1895.99|1884.49|1894.66|1883.16|1896.23|1884.73|1894.47|1882.97|26
1736893240000|2025-01-14 22:20:40|2035.01|2023.51|2035.11|2023.61|2035.11|2023.61|2035.01|2023.51|2
1736782480000|2025-01-13 15:34:40|1894.65|1883.15|1892.33|1880.83|1894.67|1883.17|1892.19|1880.69|22
1736893250000|2025-01-14 22:20:50|2035.31|2023.81|2036.42|2024.92|2036.42|2024.92|2035.31|2023.81|4
1736782490000|2025-01-13 15:34:50|1892.61|1881.11|1893.77|1882.27|1894|1882.5|1892.61|1881.11|28
1736893290000|2025-01-14 22:21:30|2036.83|2025.33|2037.1|2025.6|2037.14|2025.64|2036.83|2025.33|8
1736893300000|2025-01-14 22:21:40|2037.13|2025.63|2036.46|2024.96|2037.13|2025.63|2036.46|2024.96|8
1736782500000|2025-01-13 15:35:00|1893.58|1882.08|1894.87|1883.37|1895.11|1883.61|1893.3|1881.8|20
1736893310000|2025-01-14 22:21:50|2036.36|2024.86|2036.32|2024.82|2036.4|2024.9|2036.22|2024.72|11
1736782510000|2025-01-13 15:35:10|1895.11|1883.61|1896.16|1884.66|1896.39|1884.89|1894.88|1883.38|22
1736893320000|2025-01-14 22:22:00|2036.34|2024.84|2035.16|2023.66|2036.34|2024.84|2035.1|2023.6|19
1736782520000|2025-01-13 15:35:20|1896.17|1884.67|1896.87|1885.37|1896.9|1885.4|1896.17|1884.67|19
1736893330000|2025-01-14 22:22:10|2035.07|2023.57|2034.92|2023.42|2035.07|2023.57|2034.92|2023.42|8
1736782530000|2025-01-13 15:35:30|1896.9|1885.4|1897.91|1886.41|1897.91|1886.41|1896.9|1885.4|3
1736893340000|2025-01-14 22:22:20|2034.96|2023.46|2035.09|2023.59|2035.09|2023.59|2034.96|2023.46|6
1736782540000|2025-01-13 15:35:40|1897.97|1886.47|1899.56|1888.06|1899.56|1888.06|1897.97|1886.47|8
1736893350000|2025-01-14 22:22:30|2035.08|2023.58|2035.13|2023.63|2035.13|2023.63|2035.08|2023.58|12
1736782550000|2025-01-13 15:35:50|1899.64|1888.14|1900.47|1888.97|1900.47|1888.97|1899.64|1888.14|11
1736893360000|2025-01-14 22:22:40|2035.12|2023.62|2035.06|2023.56|2035.12|2023.62|2035.06|2023.56|2
1736782560000|2025-01-13 15:36:00|1901.16|1889.66|1901.42|1889.92|1902.57|1891.07|1901.16|1889.66|18
1736893370000|2025-01-14 22:22:50|2035.12|2023.62|2035.03|2023.53|2035.12|2023.62|2035.03|2023.53|4
1736782570000|2025-01-13 15:36:10|1901.23|1889.73|1898.27|1886.77|1901.23|1889.73|1898.06|1886.56|22
1736893380000|2025-01-14 22:23:00|2035.02|2023.52|2035.02|2023.52|2035.02|2023.52|2035.02|2023.52|1
1736782580000|2025-01-13 15:36:20|1898.06|1886.56|1898.61|1887.11|1898.61|1887.11|1897.65|1886.15|22
1736893390000|2025-01-14 22:23:10|2035|2023.5|2034.98|2023.48|2035|2023.5|2034.98|2023.48|3
1736782590000|2025-01-13 15:36:30|1898.66|1887.16|1897.71|1886.21|1899.57|1888.07|1897.42|1885.92|21
1736893400000|2025-01-14 22:23:20|2034.97|2023.47|2034.96|2023.46|2034.97|2023.47|2034.96|2023.46|2
1736782600000|2025-01-13 15:36:40|1897.51|1886.01|1898.63|1887.13|1898.63|1887.13|1897.32|1885.82|13
1736893420000|2025-01-14 22:23:40|2034.97|2023.47|2035.13|2023.63|2035.14|2023.64|2034.96|2023.46|4
1736782610000|2025-01-13 15:36:50|1898.82|1887.32|1898.59|1887.09|1899.73|1888.23|1898.59|1887.09|19
1736893430000|2025-01-14 22:23:50|2035.14|2023.64|2035.11|2023.61|2035.14|2023.64|2035.11|2023.61|7
1736782620000|2025-01-13 15:37:00|1898.69|1887.19|1899.26|1887.76|1900.1|1888.6|1898.56|1887.06|17
1736893440000|2025-01-14 22:24:00|2035.17|2023.67|2035.85|2024.35|2035.85|2024.35|2035.17|2023.67|8
1736782630000|2025-01-13 15:37:10|1899.54|1888.04|1900.05|1888.55|1900.1|1888.6|1899.54|1888.04|13
1736893450000|2025-01-14 22:24:10|2035.9|2024.4|2035.9|2024.4|2035.9|2024.4|2035.9|2024.4|1
1736782640000|2025-01-13 15:37:20|1900.29|1888.79|1903.08|1891.58|1903.21|1891.71|1900.29|1888.79|15
1736893460000|2025-01-14 22:24:20|2035.91|2024.41|2036.2|2024.7|2036.22|2024.72|2035.91|2024.41|5
1736782650000|2025-01-13 15:37:30|1903|1891.5|1905.33|1893.83|1905.72|1894.22|1903|1891.5|21
1736893470000|2025-01-14 22:24:30|2036.19|2024.69|2036.38|2024.88|2036.38|2024.88|2036.18|2024.68|4
1736782660000|2025-01-13 15:37:40|1905.19|1893.69|1904.69|1893.19|1905.33|1893.83|1904.2|1892.7|25
1736893480000|2025-01-14 22:24:40|2036.43|2024.93|2036.39|2024.89|2036.43|2024.93|2036.38|2024.88|3
1736782670000|2025-01-13 15:37:50|1904.68|1893.18|1905.38|1893.88|1905.38|1893.88|1904.19|1892.69|16
1736893490000|2025-01-14 22:24:50|2036.37|2024.87|2036.49|2024.99|2036.49|2024.99|2036.37|2024.87|5
1736782680000|2025-01-13 15:38:00|1905.41|1893.91|1904.45|1892.95|1905.41|1893.91|1903.7|1892.2|23
1736893550000|2025-01-14 22:25:50|2037.02|2025.52|2037.55|2026.05|2037.55|2026.05|2037.02|2025.52|2
1736782690000|2025-01-13 15:38:10|1904.35|1892.85|1904.07|1892.57|1904.83|1893.33|1903.44|1891.94|23
1736893590000|2025-01-14 22:26:30|2037.58|2026.08|2037.61|2026.11|2037.61|2026.11|2037.58|2026.08|2
1736782700000|2025-01-13 15:38:20|1903.98|1892.48|1904.98|1893.48|1905.02|1893.52|1903.66|1892.16|19
1736893630000|2025-01-14 22:27:10|2037.63|2026.13|2037.63|2026.13|2037.63|2026.13|2037.63|2026.13|1
1736782710000|2025-01-13 15:38:30|1904.92|1893.42|1903.36|1891.86|1904.97|1893.47|1903.27|1891.77|31
1736893640000|2025-01-14 22:27:20|2038.06|2026.56|2038.58|2027.08|2038.58|2027.08|2038.06|2026.56|8
1736782720000|2025-01-13 15:38:40|1903.55|1892.05|1900.51|1889.01|1903.55|1892.05|1900.51|1889.01|27
1736893650000|2025-01-14 22:27:30|2038.81|2027.31|2039.1|2027.6|2039.1|2027.6|2038.81|2027.31|3
1736782730000|2025-01-13 15:38:50|1900.56|1889.06|1901.48|1889.98|1901.48|1889.98|1900.55|1889.05|17
1736893660000|2025-01-14 22:27:40|2039.2|2027.7|2040.96|2029.46|2040.96|2029.46|2039.2|2027.7|8
1736782740000|2025-01-13 15:39:00|1901.53|1890.03|1904.96|1893.46|1904.96|1893.46|1901.53|1890.03|16
1736893670000|2025-01-14 22:27:50|2040.99|2029.49|2041.04|2029.54|2041.04|2029.54|2040.99|2029.49|3
1736782750000|2025-01-13 15:39:10|1905|1893.5|1904.76|1893.26|1905|1893.5|1904.47|1892.97|16
1736893680000|2025-01-14 22:28:00|2041.15|2029.65|2041.26|2029.76|2041.26|2029.76|2041.15|2029.65|2
1736782760000|2025-01-13 15:39:20|1904.85|1893.35|1906.75|1895.25|1906.75|1895.25|1904.85|1893.35|16
1736893700000|2025-01-14 22:28:20|2041.28|2029.78|2041.43|2029.93|2041.43|2029.93|2041.28|2029.78|2
1736782770000|2025-01-13 15:39:30|1906.85|1895.35|1907.22|1895.72|1907.22|1895.72|1906.33|1894.83|11
1736893750000|2025-01-14 22:29:10|2041.82|2030.32|2043.2|2031.7|2043.2|2031.7|2041.82|2030.32|4
1736782780000|2025-01-13 15:39:40|1907.14|1895.64|1907.22|1895.72|1907.22|1895.72|1907.14|1895.64|5
1736893870000|2025-01-14 22:31:10|2042.32|2030.82|2041.8|2030.3|2042.32|2030.82|2041.8|2030.3|7
1736782790000|2025-01-13 15:39:50|1907.35|1895.85|1909.12|1897.62|1909.12|1897.62|1907.35|1895.85|10
1736893880000|2025-01-14 22:31:20|2041.76|2030.26|2041.43|2029.93|2041.76|2030.26|2041.43|2029.93|8
1736782810000|2025-01-13 15:40:10|1908.78|1897.28|1907.25|1895.75|1908.78|1897.28|1907.25|1895.75|9
1736893890000|2025-01-14 22:31:30|2041.45|2029.95|2041.54|2030.04|2041.6|2030.1|2041.45|2029.95|5
1736782820000|2025-01-13 15:40:20|1907.03|1895.53|1906.43|1894.93|1907.03|1895.53|1906.25|1894.75|20
1736893910000|2025-01-14 22:31:50|2041.61|2030.11|2041.55|2030.05|2041.61|2030.11|2041.55|2030.05|4
1736782830000|2025-01-13 15:40:30|1906.26|1894.76|1905.87|1894.37|1906.85|1895.35|1905.87|1894.37|19
1736893920000|2025-01-14 22:32:00|2041.64|2030.14|2041.8|2030.3|2041.82|2030.32|2041.64|2030.14|6
1736782840000|2025-01-13 15:40:40|1905.98|1894.48|1906.12|1894.62|1906.12|1894.62|1905.87|1894.37|26
1736893930000|2025-01-14 22:32:10|2041.88|2030.38|2042.11|2030.61|2042.11|2030.61|2041.88|2030.38|14
1736782850000|2025-01-13 15:40:50|1906.11|1894.61|1906.15|1894.65|1906.15|1894.65|1905.9|1894.4|14
1736893940000|2025-01-14 22:32:20|2042.04|2030.54|2042.41|2030.91|2042.41|2030.91|2042.04|2030.54|7
1736782860000|2025-01-13 15:41:00|1906.88|1895.38|1909.12|1897.62|1909.12|1897.62|1906.88|1895.38|6
1736893950000|2025-01-14 22:32:30|2042.83|2031.33|2042.85|2031.35|2042.85|2031.35|2042.75|2031.25|5
1736782870000|2025-01-13 15:41:10|1908.46|1896.96|1908.29|1896.79|1908.46|1896.96|1908.29|1896.79|9
1736893960000|2025-01-14 22:32:40|2042.82|2031.32|2042.72|2031.22|2042.82|2031.32|2042.72|2031.22|5
1736782880000|2025-01-13 15:41:20|1908.33|1896.83|1908.89|1897.39|1909.12|1897.62|1908.33|1896.83|14
1736893970000|2025-01-14 22:32:50|2042.7|2031.2|2042.7|2031.2|2042.7|2031.2|2042.7|2031.2|1
1736782890000|2025-01-13 15:41:30|1909.12|1897.62|1911.05|1899.55|1911.05|1899.55|1909.08|1897.58|11
1736893980000|2025-01-14 22:33:00|2042.07|2030.57|2041.24|2029.74|2042.07|2030.57|2041.24|2029.74|11
1736782910000|2025-01-13 15:41:50|1911.03|1899.53|1911.47|1899.97|1911.47|1899.97|1911.03|1899.53|4
1736893990000|2025-01-14 22:33:10|2041.23|2029.73|2042.2|2030.7|2042.21|2030.71|2040.94|2029.44|16
1736782920000|2025-01-13 15:42:00|1911.78|1900.28|1911.59|1900.09|1912.09|1900.59|1911.59|1900.09|9
1736894000000|2025-01-14 22:33:20|2042.23|2030.73|2042.41|2030.91|2042.41|2030.91|2042.2|2030.7|8
1736782930000|2025-01-13 15:42:10|1911.49|1899.99|1912.03|1900.53|1912.06|1900.56|1911.49|1899.99|24
1736894010000|2025-01-14 22:33:30|2042.8|2031.3|2042.77|2031.27|2042.8|2031.3|2042.77|2031.27|2
1736782940000|2025-01-13 15:42:20|1912.08|1900.58|1913.11|1901.61|1913.11|1901.61|1911.92|1900.42|11
1736894020000|2025-01-14 22:33:40|2042.74|2031.24|2042.7|2031.2|2042.74|2031.24|2042.7|2031.2|2
1736782950000|2025-01-13 15:42:30|1913.37|1901.87|1913.63|1902.13|1913.63|1902.13|1913.37|1901.87|10
1736894030000|2025-01-14 22:33:50|2042.21|2030.71|2041.5|2030|2042.21|2030.71|2041.47|2029.97|8
1736782980000|2025-01-13 15:43:00|1913.86|1902.36|1914.09|1902.59|1914.09|1902.59|1913.86|1902.36|2
1736894040000|2025-01-14 22:34:00|2041.53|2030.03|2041.42|2029.92|2041.64|2030.14|2041.42|2029.92|9
1736782990000|2025-01-13 15:43:10|1914.05|1902.55|1914.09|1902.59|1914.09|1902.59|1914.05|1902.55|2
1736894050000|2025-01-14 22:34:10|2041.43|2029.93|2041.61|2030.11|2041.68|2030.18|2041.4|2029.9|10
1736783000000|2025-01-13 15:43:20|1913.86|1902.36|1911.69|1900.19|1913.86|1902.36|1911.64|1900.14|11
1736894060000|2025-01-14 22:34:20|2041.64|2030.14|2041.64|2030.14|2041.66|2030.16|2041.64|2030.14|4
1736783010000|2025-01-13 15:43:30|1911.83|1900.33|1909.2|1897.7|1912.02|1900.52|1909.2|1897.7|19
1736894070000|2025-01-14 22:34:30|2041.62|2030.12|2041.76|2030.26|2041.76|2030.26|2041.62|2030.12|4
1736783020000|2025-01-13 15:43:40|1909.03|1897.53|1908.09|1896.59|1909.03|1897.53|1908.09|1896.59|13
1736894080000|2025-01-14 22:34:40|2041.73|2030.23|2041.65|2030.15|2041.73|2030.23|2041.3|2029.8|4
1736783030000|2025-01-13 15:43:50|1908.08|1896.58|1907.92|1896.42|1908.08|1896.58|1907.73|1896.23|7
1736894090000|2025-01-14 22:34:50|2041.64|2030.14|2041.33|2029.83|2041.64|2030.14|2041.33|2029.83|9
1736783040000|2025-01-13 15:44:00|1907.97|1896.47|1909.78|1898.28|1909.92|1898.42|1907.97|1896.47|16
1736783050000|2025-01-13 15:44:10|1909.68|1898.18|1910.56|1899.06|1910.66|1899.16|1909.2|1897.7|19
1736894100000|2025-01-14 22:35:00|2041.3|2029.8|2041.12|2029.62|2041.3|2029.8|2041.11|2029.61|10
1736783060000|2025-01-13 15:44:20|1910.27|1898.77|1910.87|1899.37|1911.08|1899.58|1909.9|1898.4|15
1736894120000|2025-01-14 22:35:20|2041.5|2030|2041.59|2030.09|2041.59|2030.09|2041.5|2030|2
1736783070000|2025-01-13 15:44:30|1911.06|1899.56|1910.81|1899.31|1911.62|1900.12|1910.76|1899.26|23
1736894130000|2025-01-14 22:35:30|2041.61|2030.11|2041.67|2030.17|2041.67|2030.17|2041.61|2030.11|3
1736783080000|2025-01-13 15:44:40|1910.8|1899.3|1909.79|1898.29|1910.89|1899.39|1909.64|1898.14|25
1736894140000|2025-01-14 22:35:40|2041.7|2030.2|2041.93|2030.43|2042|2030.5|2041.7|2030.2|9
1736783090000|2025-01-13 15:44:50|1909.68|1898.18|1909.49|1897.99|1909.68|1898.18|1908.74|1897.24|30
1736894150000|2025-01-14 22:35:50|2042|2030.5|2041.88|2030.38|2042.1|2030.6|2041.88|2030.38|11
1736894160000|2025-01-14 22:36:00|2041.85|2030.35|2041.99|2030.49|2042.03|2030.53|2041.85|2030.35|10
1736783100000|2025-01-13 15:45:00|1909.9|1898.4|1907.97|1896.47|1910.56|1899.06|1907.64|1896.14|31
1736894170000|2025-01-14 22:36:10|2042.03|2030.53|2042.04|2030.54|2042.04|2030.54|2042.03|2030.53|2
1736783110000|2025-01-13 15:45:10|1907.96|1896.46|1907.47|1895.97|1908.45|1896.95|1907.37|1895.87|19
1736894180000|2025-01-14 22:36:20|2042|2030.5|2041.94|2030.44|2042|2030.5|2041.93|2030.43|5
1736783120000|2025-01-13 15:45:20|1907.67|1896.17|1907.75|1896.25|1908.51|1897.01|1907.67|1896.17|19
1736894190000|2025-01-14 22:36:30|2041.89|2030.39|2042.06|2030.56|2042.06|2030.56|2041.89|2030.39|8
1736783130000|2025-01-13 15:45:30|1907.59|1896.09|1908.21|1896.71|1908.44|1896.94|1907.31|1895.81|15
1736894200000|2025-01-14 22:36:40|2042.09|2030.59|2041.97|2030.47|2042.09|2030.59|2041.97|2030.47|3
1736783140000|2025-01-13 15:45:40|1907.88|1896.38|1905.87|1894.37|1907.88|1896.38|1905.77|1894.27|20
1736894210000|2025-01-14 22:36:50|2042|2030.5|2042.44|2030.94|2042.44|2030.94|2041.63|2030.13|9
1736783150000|2025-01-13 15:45:50|1905.77|1894.27|1904.29|1892.79|1905.86|1894.36|1904.29|1892.79|13
1736894220000|2025-01-14 22:37:00|2042.45|2030.95|2042.7|2031.2|2042.7|2031.2|2042.33|2030.83|14
1736783160000|2025-01-13 15:46:00|1904.28|1892.78|1901.3|1889.8|1904.28|1892.78|1901.3|1889.8|24
1736894250000|2025-01-14 22:37:30|2043.2|2031.7|2043.3|2031.8|2043.3|2031.8|2043.2|2031.7|4
1736783170000|2025-01-13 15:46:10|1901.2|1889.7|1899.8|1888.3|1901.2|1889.7|1898.68|1887.18|14
1736894260000|2025-01-14 22:37:40|2043.36|2031.86|2043.52|2032.02|2043.52|2032.02|2043.33|2031.83|8
1736783180000|2025-01-13 15:46:20|1899.81|1888.31|1902.49|1890.99|1902.49|1890.99|1899.8|1888.3|14
1736894270000|2025-01-14 22:37:50|2043.54|2032.04|2043.56|2032.06|2043.56|2032.06|2043.54|2032.04|2
1736783190000|2025-01-13 15:46:30|1902.68|1891.18|1902.08|1890.58|1903.07|1891.57|1902.08|1890.58|20
1736894280000|2025-01-14 22:38:00|2043.59|2032.09|2043.71|2032.21|2043.71|2032.21|2043.59|2032.09|5
1736783200000|2025-01-13 15:46:40|1901.77|1890.27|1900.9|1889.4|1901.77|1890.27|1900.62|1889.12|29
1736894340000|2025-01-14 22:39:00|2044.48|2032.98|2044.61|2033.11|2044.61|2033.11|2044.48|2032.98|6
1736783210000|2025-01-13 15:46:50|1900.95|1889.45|1900.55|1889.05|1901.04|1889.54|1900.02|1888.52|23
1736894350000|2025-01-14 22:39:10|2044.62|2033.12|2044.84|2033.34|2044.84|2033.34|2044.37|2032.87|9
1736783220000|2025-01-13 15:47:00|1901.02|1889.52|1901.76|1890.26|1902.85|1891.35|1901.02|1889.52|26
1736894360000|2025-01-14 22:39:20|2044.81|2033.31|2044.75|2033.25|2044.81|2033.31|2044.53|2033.03|4
1736783230000|2025-01-13 15:47:10|1901.95|1890.45|1898.66|1887.16|1902.02|1890.52|1898.66|1887.16|31
1736894370000|2025-01-14 22:39:30|2044.79|2033.29|2045.39|2033.89|2045.39|2033.89|2044.79|2033.29|5
1736783240000|2025-01-13 15:47:20|1898.75|1887.25|1899.04|1887.54|1899.28|1887.78|1898.48|1886.98|27
1736783250000|2025-01-13 15:47:30|1898.89|1887.39|1897.52|1886.02|1898.93|1887.43|1897.24|1885.74|26
1736894410000|2025-01-14 22:40:10|2045.64|2034.14|2045.89|2034.39|2045.89|2034.39|2045.64|2034.14|5
1736783260000|2025-01-13 15:47:40|1897.33|1885.83|1897.97|1886.47|1897.97|1886.47|1897.23|1885.73|14
1736894450000|2025-01-14 22:40:50|2046.07|2034.57|2046.26|2034.76|2046.26|2034.76|2046.07|2034.57|2
1736783270000|2025-01-13 15:47:50|1898.16|1886.66|1897.75|1886.25|1898.22|1886.72|1897.37|1885.87|21
1736894460000|2025-01-14 22:41:00|2046.41|2034.91|2046.57|2035.07|2046.57|2035.07|2046.41|2034.91|3
1736783280000|2025-01-13 15:48:00|1897.92|1886.42|1897.33|1885.83|1898.26|1886.76|1897.24|1885.74|15
1736894470000|2025-01-14 22:41:10|2046.54|2035.04|2046.28|2034.78|2046.54|2035.04|2046.28|2034.78|2
1736783290000|2025-01-13 15:48:10|1897.43|1885.93|1896.28|1884.78|1897.52|1886.02|1896.28|1884.78|16
1736894480000|2025-01-14 22:41:20|2046.29|2034.79|2046.29|2034.79|2046.29|2034.79|2046.29|2034.79|1
1736783300000|2025-01-13 15:48:20|1896.09|1884.59|1897.32|1885.82|1897.51|1886.01|1896.09|1884.59|20
1736894490000|2025-01-14 22:41:30|2046.3|2034.8|2046.31|2034.81|2046.31|2034.81|2046.3|2034.8|2
1736783310000|2025-01-13 15:48:30|1897.37|1885.87|1897.47|1885.97|1897.63|1886.13|1896.96|1885.46|19
1736894500000|2025-01-14 22:41:40|2046.32|2034.82|2046.32|2034.82|2046.32|2034.82|2046.32|2034.82|1
1736783320000|2025-01-13 15:48:40|1897.52|1886.02|1898.01|1886.51|1898.21|1886.71|1897.52|1886.02|13
1736894520000|2025-01-14 22:42:00|2046.19|2034.69|2046.01|2034.51|2046.19|2034.69|2045.95|2034.45|8
1736783330000|2025-01-13 15:48:50|1898.05|1886.55|1898.26|1886.76|1898.26|1886.76|1898.05|1886.55|4
1736894530000|2025-01-14 22:42:10|2046.11|2034.61|2046.44|2034.94|2046.44|2034.94|2046.11|2034.61|5
1736783340000|2025-01-13 15:49:00|1899.28|1887.78|1902.31|1890.81|1902.5|1891|1899.28|1887.78|13
1736894540000|2025-01-14 22:42:20|2046.57|2035.07|2046.57|2035.07|2046.57|2035.07|2046.57|2035.07|1
1736783350000|2025-01-13 15:49:10|1902.44|1890.94|1902.14|1890.64|1902.5|1891|1901.8|1890.3|19
1736894590000|2025-01-14 22:43:10|2046.63|2035.13|2046.69|2035.19|2046.69|2035.19|2046.63|2035.13|2
1736783360000|2025-01-13 15:49:20|1902.24|1890.74|1900.28|1888.78|1902.46|1890.96|1899.67|1888.17|22
1736894820000|2025-01-14 22:47:00|2047.07|2035.57|2046.83|2035.33|2047.09|2035.59|2046.83|2035.33|4
1736783370000|2025-01-13 15:49:30|1901.18|1889.68|1900.54|1889.04|1901.32|1889.82|1899.61|1888.11|29
1736894830000|2025-01-14 22:47:10|2046.84|2035.34|2047.57|2036.07|2047.57|2036.07|2046.84|2035.34|10
1736783380000|2025-01-13 15:49:40|1900.98|1889.48|1901.7|1890.2|1901.76|1890.26|1900.98|1889.48|21
1736894840000|2025-01-14 22:47:20|2047.49|2035.99|2047.56|2036.06|2047.56|2036.06|2047.49|2035.99|3
1736783390000|2025-01-13 15:49:50|1901.8|1890.3|1902.81|1891.31|1902.99|1891.49|1901.8|1890.3|20
1736894850000|2025-01-14 22:47:30|2047.96|2036.46|2048.2|2036.7|2048.2|2036.7|2047.96|2036.46|11
1736783400000|2025-01-13 15:50:00|1902.9|1891.4|1901.87|1890.37|1902.95|1891.45|1901.38|1889.88|22
1736894870000|2025-01-14 22:47:50|2048.21|2036.71|2048.24|2036.74|2048.24|2036.74|2048.21|2036.71|2
1736783410000|2025-01-13 15:50:10|1901.69|1890.19|1902.47|1890.97|1902.58|1891.08|1900.48|1888.98|27
1736894880000|2025-01-14 22:48:00|2048.25|2036.75|2048.27|2036.77|2048.27|2036.77|2048.2|2036.7|11
1736783420000|2025-01-13 15:50:20|1902.38|1890.88|1901.72|1890.22|1902.38|1890.88|1901.53|1890.03|25
1736894890000|2025-01-14 22:48:10|2048.28|2036.78|2048.34|2036.84|2048.34|2036.84|2048.2|2036.7|8
1736783430000|2025-01-13 15:50:30|1901.82|1890.32|1900.59|1889.09|1902.1|1890.6|1900.21|1888.71|27
1736894900000|2025-01-14 22:48:20|2048.37|2036.87|2048.42|2036.92|2048.42|2036.92|2048.37|2036.87|6
1736783440000|2025-01-13 15:50:40|1900.5|1889|1902.33|1890.83|1902.33|1890.83|1900.4|1888.9|26
1736894910000|2025-01-14 22:48:30|2048.45|2036.95|2048.47|2036.97|2048.47|2036.97|2048.45|2036.95|2
1736783450000|2025-01-13 15:50:50|1902.67|1891.17|1902.89|1891.39|1902.89|1891.39|1902.33|1890.83|13
1736894930000|2025-01-14 22:48:50|2048.95|2037.45|2049.43|2037.93|2049.43|2037.93|2048.95|2037.45|4
1736783460000|2025-01-13 15:51:00|1902.86|1891.36|1900|1888.5|1902.86|1891.36|1900|1888.5|21
1736895060000|2025-01-14 22:51:00|2049.46|2037.96|2049.46|2037.96|2049.46|2037.96|2049.46|2037.96|1
1736783470000|2025-01-13 15:51:10|1899.9|1888.4|1900.64|1889.14|1900.64|1889.14|1899.81|1888.31|12
1736895070000|2025-01-14 22:51:10|2049.43|2037.93|2049.43|2037.93|2049.43|2037.93|2049.43|2037.93|1
1736783480000|2025-01-13 15:51:20|1900.69|1889.19|1901.02|1889.52|1902.29|1890.79|1900.59|1889.09|24
1736895110000|2025-01-14 22:51:50|2049.46|2037.96|2049.45|2037.95|2049.46|2037.96|2049.45|2037.95|2
1736783490000|2025-01-13 15:51:30|1901.41|1889.91|1901.38|1889.88|1902.69|1891.19|1901.13|1889.63|31
1736895120000|2025-01-14 22:52:00|2049.43|2037.93|2049.43|2037.93|2049.43|2037.93|2049.43|2037.93|1
1736783500000|2025-01-13 15:51:40|1901.47|1889.97|1902.84|1891.34|1902.89|1891.39|1901.46|1889.96|17
1736895150000|2025-01-14 22:52:30|2049.45|2037.95|2049.46|2037.96|2049.46|2037.96|2049.45|2037.95|2
1736783510000|2025-01-13 15:51:50|1902.88|1891.38|1901.14|1889.64|1902.88|1891.38|1900.97|1889.47|19
1736895160000|2025-01-14 22:52:40|2049.52|2038.02|2050.89|2039.39|2050.89|2039.39|2049.52|2038.02|6
1736783520000|2025-01-13 15:52:00|1901.13|1889.63|1899.53|1888.03|1901.13|1889.63|1899.52|1888.02|18
1736895170000|2025-01-14 22:52:50|2050.9|2039.4|2050.95|2039.45|2050.98|2039.48|2050.52|2039.02|11
1736783530000|2025-01-13 15:52:10|1899.52|1888.02|1899.47|1887.97|1899.52|1888.02|1899.47|1887.97|6
1736895180000|2025-01-14 22:53:00|2050.96|2039.46|2051.05|2039.55|2051.05|2039.55|2050.89|2039.39|10
1736783540000|2025-01-13 15:52:20|1898.47|1886.97|1898.63|1887.13|1898.63|1887.13|1897.4|1885.9|21
1736895190000|2025-01-14 22:53:10|2051.08|2039.58|2051.21|2039.71|2051.21|2039.71|2050.84|2039.34|7
1736783550000|2025-01-13 15:52:30|1898.82|1887.32|1899.97|1888.47|1900.24|1888.74|1898.82|1887.32|23
1736895200000|2025-01-14 22:53:20|2051.24|2039.74|2051.39|2039.89|2051.39|2039.89|2051.24|2039.74|8
1736783560000|2025-01-13 15:52:40|1900.02|1888.52|1899.73|1888.23|1900.02|1888.52|1899.49|1887.99|14
1736783570000|2025-01-13 15:52:50|1899.78|1888.28|1898.93|1887.43|1900.07|1888.57|1898.81|1887.31|15
1736895310000|2025-01-14 22:55:10|2051.42|2039.92|2051.42|2039.92|2051.42|2039.92|2051.42|2039.92|1
1736783580000|2025-01-13 15:53:00|1898.84|1887.34|1900.15|1888.65|1900.19|1888.69|1898.8|1887.3|18
1736895320000|2025-01-14 22:55:20|2051.53|2040.03|2052.02|2040.52|2052.02|2040.52|2051.53|2040.03|4
1736895340000|2025-01-14 22:55:40|2052.17|2040.67|2052.37|2040.87|2052.37|2040.87|2052.17|2040.67|3
1736783590000|2025-01-13 15:53:10|1900.1|1888.6|1900.24|1888.74|1900.24|1888.74|1899.95|1888.45|11
1736895380000|2025-01-14 22:56:20|2052.45|2040.95|2052.53|2041.03|2052.53|2041.03|2052.45|2040.95|2
1736783610000|2025-01-13 15:53:30|1900.5|1889|1902.65|1891.15|1902.87|1891.37|1900.5|1889|14
1736895440000|2025-01-14 22:57:20|2052.56|2041.06|2052.6|2041.1|2052.6|2041.1|2052.56|2041.06|2
1736783620000|2025-01-13 15:53:40|1902.55|1891.05|1901.93|1890.43|1902.55|1891.05|1901.68|1890.18|28
1736895460000|2025-01-14 22:57:40|2052.59|2041.09|2052.28|2040.78|2052.59|2041.09|2052.28|2040.78|6
1736783630000|2025-01-13 15:53:50|1901.78|1890.28|1901.22|1889.72|1901.97|1890.47|1900.98|1889.48|24
1736895470000|2025-01-14 22:57:50|2052.25|2040.75|2052.31|2040.81|2052.31|2040.81|2052.12|2040.62|11
1736783640000|2025-01-13 15:54:00|1900.77|1889.27|1900.64|1889.14|1900.82|1889.32|1900.45|1888.95|13
1736895480000|2025-01-14 22:58:00|2052.28|2040.78|2052.09|2040.59|2052.28|2040.78|2052.09|2040.59|8
1736783650000|2025-01-13 15:54:10|1900.73|1889.23|1899.76|1888.26|1900.73|1889.23|1899.76|1888.26|10
1736895490000|2025-01-14 22:58:10|2052.07|2040.57|2052.02|2040.52|2052.07|2040.57|2052.02|2040.52|3
1736783660000|2025-01-13 15:54:20|1899.75|1888.25|1899.75|1888.25|1899.75|1888.25|1899.75|1888.25|1
1736895530000|2025-01-14 22:58:50|2052.09|2040.59|2052.6|2041.1|2052.6|2041.1|2052.09|2040.59|5
1736783720000|2025-01-13 15:55:20|1898.42|1886.92|1900.38|1888.88|1900.38|1888.88|1898.42|1886.92|14
1736895540000|2025-01-14 22:59:00|2052.28|2040.78|2051.43|2039.93|2052.28|2040.78|2051.43|2039.93|12
1736783730000|2025-01-13 15:55:30|1900.37|1888.87|1901.1|1889.6|1901.1|1889.6|1900.34|1888.84|10
1736895550000|2025-01-14 22:59:10|2051.41|2039.91|2050.82|2039.32|2051.41|2039.91|2050.81|2039.31|9
1736783740000|2025-01-13 15:55:40|1901.2|1889.7|1900.86|1889.36|1901.2|1889.7|1899.46|1887.96|30
1736895560000|2025-01-14 22:59:20|2050.83|2039.33|2051.52|2040.02|2051.52|2040.02|2050.72|2039.22|12
1736783750000|2025-01-13 15:55:50|1900.67|1889.17|1900.72|1889.22|1900.86|1889.36|1900.57|1889.07|17
1736895570000|2025-01-14 22:59:30|2051.49|2039.99|2052.09|2040.59|2052.09|2040.59|2051.41|2039.91|12
1736783760000|2025-01-13 15:56:00|1900.71|1889.21|1900.38|1888.88|1900.71|1889.21|1899.65|1888.15|21
1736895580000|2025-01-14 22:59:40|2052.1|2040.6|2051.96|2040.46|2052.22|2040.72|2051.94|2040.44|7
1736783770000|2025-01-13 15:56:10|1900.37|1888.87|1900.15|1888.65|1900.81|1889.31|1900.1|1888.6|15
1736895590000|2025-01-14 22:59:50|2051.9|2040.4|2051.34|2039.84|2051.9|2040.4|2051.33|2039.83|12
1736783780000|2025-01-13 15:56:20|1900.24|1888.74|1901|1889.5|1901.28|1889.78|1900.24|1888.74|19
1736895600000|2025-01-14 23:00:00|2051.31|2039.81|2051.44|2039.94|2051.44|2039.94|2051|2039.5|19
1736783790000|2025-01-13 15:56:30|1901.09|1889.59|1899.91|1888.41|1901.28|1889.78|1899.85|1888.35|25
1736895610000|2025-01-14 23:00:10|2051.49|2039.99|2051.84|2040.34|2051.9|2040.4|2051.16|2039.66|9
1736783800000|2025-01-13 15:56:40|1900.08|1888.58|1898.68|1887.18|1900.08|1888.58|1898.59|1887.09|19
1736895620000|2025-01-14 23:00:20|2051.78|2040.28|2051.44|2039.94|2051.78|2040.28|2051.44|2039.94|13
1736783810000|2025-01-13 15:56:50|1898.69|1887.19|1900.39|1888.89|1900.39|1888.89|1898.69|1887.19|17
1736895630000|2025-01-14 23:00:30|2051.41|2039.91|2051.31|2039.81|2051.41|2039.91|2051.31|2039.81|4
1736783820000|2025-01-13 15:57:00|1900.38|1888.88|1898.71|1887.21|1900.38|1888.88|1898.62|1887.12|19
1736895660000|2025-01-14 23:01:00|2050.9|2039.4|2050.49|2038.99|2050.9|2039.4|2050.49|2038.99|2
1736783830000|2025-01-13 15:57:10|1898.62|1887.12|1898.54|1887.04|1898.62|1887.12|1898.07|1886.57|21
1736895700000|2025-01-14 23:01:40|2050.9|2039.4|2050.87|2039.37|2050.9|2039.4|2050.87|2039.37|4
1736783840000|2025-01-13 15:57:20|1898.71|1887.21|1899.76|1888.26|1899.76|1888.26|1898.71|1887.21|17
1736895710000|2025-01-14 23:01:50|2051.03|2039.53|2050.49|2038.99|2051.08|2039.58|2050.49|2038.99|7
1736783850000|2025-01-13 15:57:30|1899.86|1888.36|1899.81|1888.31|1900.28|1888.78|1899.71|1888.21|14
1736895720000|2025-01-14 23:02:00|2050.65|2039.15|2049.96|2038.46|2050.65|2039.15|2049.96|2038.46|6
1736783860000|2025-01-13 15:57:40|1899.76|1888.26|1899.95|1888.45|1900.14|1888.64|1899.76|1888.26|12
1736895730000|2025-01-14 23:02:10|2049.85|2038.35|2049.65|2038.15|2049.96|2038.46|2049.59|2038.09|11
1736783870000|2025-01-13 15:57:50|1899.85|1888.35|1898.89|1887.39|1899.85|1888.35|1898.8|1887.3|21
1736895740000|2025-01-14 23:02:20|2049.62|2038.12|2049.43|2037.93|2049.62|2038.12|2049.43|2037.93|6
1736783880000|2025-01-13 15:58:00|1898.97|1887.47|1899.91|1888.41|1899.91|1888.41|1898.84|1887.34|21
1736895750000|2025-01-14 23:02:30|2048.29|2036.79|2047.13|2035.63|2048.29|2036.79|2047.13|2035.63|10
1736783890000|2025-01-13 15:58:10|1900.06|1888.56|1900.37|1888.87|1900.49|1888.99|1900.06|1888.56|8
1736895760000|2025-01-14 23:02:40|2047.12|2035.62|2047.04|2035.54|2047.12|2035.62|2047.04|2035.54|5
1736783900000|2025-01-13 15:58:20|1900.46|1888.96|1900.55|1889.05|1900.55|1889.05|1900.26|1888.76|9
1736895770000|2025-01-14 23:02:50|2047.01|2035.51|2046.86|2035.36|2047.01|2035.51|2046.86|2035.36|9
1736783910000|2025-01-13 15:58:30|1900.91|1889.41|1901.28|1889.78|1901.28|1889.78|1900.91|1889.41|3
1736895780000|2025-01-14 23:03:00|2046.84|2035.34|2047.65|2036.15|2047.65|2036.15|2046.84|2035.34|6
1736783920000|2025-01-13 15:58:40|1902.16|1890.66|1901.99|1890.49|1902.16|1890.66|1901.83|1890.33|6
1736895790000|2025-01-14 23:03:10|2047.62|2036.12|2047.46|2035.96|2047.95|2036.45|2047.46|2035.96|16
1736783930000|2025-01-13 15:58:50|1901.98|1890.48|1901.27|1889.77|1901.98|1890.48|1900.94|1889.44|20
1736895800000|2025-01-14 23:03:20|2047.43|2035.93|2047.59|2036.09|2047.59|2036.09|2047.43|2035.93|7
1736783940000|2025-01-13 15:59:00|1901.23|1889.73|1900.56|1889.06|1901.54|1890.04|1900.53|1889.03|24
1736895810000|2025-01-14 23:03:30|2047.62|2036.12|2047.26|2035.76|2047.68|2036.18|2047.25|2035.75|13
1736783950000|2025-01-13 15:59:10|1900.63|1889.13|1899.98|1888.48|1900.63|1889.13|1899.98|1888.48|19
1736895820000|2025-01-14 23:03:40|2047.25|2035.75|2047.1|2035.6|2047.33|2035.83|2047.1|2035.6|10
1736783960000|2025-01-13 15:59:20|1900.08|1888.58|1899.68|1888.18|1900.08|1888.58|1899.4|1887.9|25
1736895830000|2025-01-14 23:03:50|2047.07|2035.57|2047.35|2035.85|2047.35|2035.85|2046.9|2035.4|9
1736783970000|2025-01-13 15:59:30|1899.77|1888.27|1898.66|1887.16|1899.77|1888.27|1898.61|1887.11|16
1736895840000|2025-01-14 23:04:00|2047.36|2035.86|2049.88|2038.38|2050.4|2038.9|2047.36|2035.86|17
1736783980000|2025-01-13 15:59:40|1898.75|1887.25|1899.52|1888.02|1899.52|1888.02|1898.75|1887.25|13
1736895850000|2025-01-14 23:04:10|2049.85|2038.35|2050.14|2038.64|2050.24|2038.74|2049.69|2038.19|14
1736783990000|2025-01-13 15:59:50|1899.5|1888|1898.88|1887.38|1899.5|1888|1898.87|1887.37|18
1736895860000|2025-01-14 23:04:20|2050.15|2038.65|2049.61|2038.11|2050.28|2038.78|2049.5|2038|14
1736784000000|2025-01-13 16:00:00|1898.98|1887.48|1898.57|1887.07|1899.56|1888.06|1898.48|1886.98|18
1736895870000|2025-01-14 23:04:30|2049.72|2038.22|2050.47|2038.97|2050.47|2038.97|2049.72|2038.22|13
1736784010000|2025-01-13 16:00:10|1898.39|1886.89|1896.43|1884.93|1898.58|1887.08|1896.13|1884.63|27
1736895880000|2025-01-14 23:04:40|2050.48|2038.98|2050.45|2038.95|2050.48|2038.98|2050.31|2038.81|6
1736784020000|2025-01-13 16:00:20|1896.22|1884.72|1895.88|1884.38|1897.03|1885.53|1895.88|1884.38|22
1736895890000|2025-01-14 23:04:50|2050.46|2038.96|2050.34|2038.84|2050.49|2038.99|2049.97|2038.47|11
1736784030000|2025-01-13 16:00:30|1895.86|1884.36|1892.75|1881.25|1895.86|1884.36|1892.75|1881.25|9
1736895900000|2025-01-14 23:05:00|2050.33|2038.83|2050.39|2038.89|2050.77|2039.27|2050.33|2038.83|9
1736784040000|2025-01-13 16:00:40|1891.16|1879.66|1889.91|1878.41|1891.16|1879.66|1889.91|1878.41|28
1736895910000|2025-01-14 23:05:10|2050.38|2038.88|2050.42|2038.92|2050.51|2039.01|2050.34|2038.84|11
1736784050000|2025-01-13 16:00:50|1889.75|1878.25|1892.72|1881.22|1892.75|1881.25|1889.75|1878.25|24
1736895920000|2025-01-14 23:05:20|2050.58|2039.08|2050.42|2038.92|2050.64|2039.14|2050.39|2038.89|12
1736784060000|2025-01-13 16:01:00|1892.71|1881.21|1898.02|1886.52|1898.02|1886.52|1892.42|1880.92|20
1736895930000|2025-01-14 23:05:30|2050.6|2039.1|2050.59|2039.09|2050.73|2039.23|2050.47|2038.97|9
1736784070000|2025-01-13 16:01:10|1899.29|1887.79|1898.6|1887.1|1900.19|1888.69|1898.46|1886.96|24
1736895940000|2025-01-14 23:05:40|2050.58|2039.08|2050.49|2038.99|2050.58|2039.08|2050.49|2038.99|4
1736784080000|2025-01-13 16:01:20|1898.67|1887.17|1895.12|1883.62|1899.06|1887.56|1894.65|1883.15|22
1736895950000|2025-01-14 23:05:50|2050.46|2038.96|2050.43|2038.93|2050.46|2038.96|2050.43|2038.93|3
1736784090000|2025-01-13 16:01:30|1895.36|1883.86|1895.95|1884.45|1896.09|1884.59|1894.75|1883.25|23
1736895970000|2025-01-14 23:06:10|2050.45|2038.95|2050.45|2038.95|2050.45|2038.95|2050.45|2038.95|1
1736784100000|2025-01-13 16:01:40|1895.94|1884.44|1895.69|1884.19|1895.94|1884.44|1894.75|1883.25|28
1736895980000|2025-01-14 23:06:20|2050.53|2039.03|2050.43|2038.93|2050.53|2039.03|2050.43|2038.93|4
1736784110000|2025-01-13 16:01:50|1895.7|1884.2|1896.37|1884.87|1896.37|1884.87|1895.7|1884.2|14
1736895990000|2025-01-14 23:06:30|2050.07|2038.57|2048.14|2036.64|2050.07|2038.57|2048.14|2036.64|11
1736784120000|2025-01-13 16:02:00|1896.48|1884.98|1899.6|1888.1|1900.52|1889.02|1896.48|1884.98|27
1736896000000|2025-01-14 23:06:40|2047.88|2036.38|2047.6|2036.1|2047.88|2036.38|2047.57|2036.07|14
1736784130000|2025-01-13 16:02:10|1899.42|1887.92|1898.44|1886.94|1900.07|1888.57|1898.11|1886.61|36
1736896010000|2025-01-14 23:06:50|2047.56|2036.06|2047.42|2035.92|2047.68|2036.18|2047.42|2035.92|8
1736784140000|2025-01-13 16:02:20|1898.58|1887.08|1897.83|1886.33|1898.76|1887.26|1897.35|1885.85|38
1736896020000|2025-01-14 23:07:00|2047.39|2035.89|2047.87|2036.37|2047.87|2036.37|2047.24|2035.74|13
1736784150000|2025-01-13 16:02:30|1898.16|1886.66|1898.96|1887.46|1898.96|1887.46|1897.94|1886.44|31
1736896030000|2025-01-14 23:07:10|2047.86|2036.36|2047.87|2036.37|2047.87|2036.37|2047.83|2036.33|5
1736784160000|2025-01-13 16:02:40|1899.17|1887.67|1900.01|1888.51|1900.08|1888.58|1899.05|1887.55|29
1736896040000|2025-01-14 23:07:20|2047.86|2036.36|2048.03|2036.53|2048.03|2036.53|2047.66|2036.16|10
1736784170000|2025-01-13 16:02:50|1900.19|1888.69|1898.02|1886.52|1900.19|1888.69|1897.92|1886.42|36
1736896050000|2025-01-14 23:07:30|2048.04|2036.54|2049.17|2037.67|2049.29|2037.79|2048.04|2036.54|15
1736784180000|2025-01-13 16:03:00|1898.21|1886.71|1899.06|1887.56|1899.34|1887.84|1897.82|1886.32|22
1736896060000|2025-01-14 23:07:40|2049.25|2037.75|2049.06|2037.56|2049.25|2037.75|2049.02|2037.52|9
1736784190000|2025-01-13 16:03:10|1899.1|1887.6|1899.24|1887.74|1899.42|1887.92|1898.77|1887.27|21
1736896070000|2025-01-14 23:07:50|2049.07|2037.57|2049|2037.5|2049.11|2037.61|2048.97|2037.47|5
1736784200000|2025-01-13 16:03:20|1899.34|1887.84|1898.86|1887.36|1899.87|1888.37|1898.8|1887.3|20
1736896080000|2025-01-14 23:08:00|2049.04|2037.54|2048.79|2037.29|2049.24|2037.74|2048.79|2037.29|10
1736784210000|2025-01-13 16:03:30|1899.02|1887.52|1896.26|1884.76|1899.45|1887.95|1896.25|1884.75|26
1736896090000|2025-01-14 23:08:10|2048.77|2037.27|2048.71|2037.21|2048.77|2037.27|2048.71|2037.21|3
1736784220000|2025-01-13 16:03:40|1895.9|1884.4|1895.44|1883.94|1895.9|1884.4|1895.15|1883.65|18
1736896100000|2025-01-14 23:08:20|2048.78|2037.28|2048.65|2037.15|2048.78|2037.28|2048.64|2037.14|6
1736784230000|2025-01-13 16:03:50|1895.6|1884.1|1897.59|1886.09|1897.59|1886.09|1895.6|1884.1|17
1736896110000|2025-01-14 23:08:30|2048.57|2037.07|2048.4|2036.9|2048.57|2037.07|2048.4|2036.9|7
1736784240000|2025-01-13 16:04:00|1897.6|1886.1|1897.93|1886.43|1899.03|1887.53|1897.6|1886.1|23
1736896120000|2025-01-14 23:08:40|2047.7|2036.2|2047.34|2035.84|2047.7|2036.2|2047.34|2035.84|3
1736784250000|2025-01-13 16:04:10|1898.07|1886.57|1898.7|1887.2|1898.7|1887.2|1897.93|1886.43|23
1736896130000|2025-01-14 23:08:50|2047.3|2035.8|2046.98|2035.48|2047.3|2035.8|2046.98|2035.48|9
1736784260000|2025-01-13 16:04:20|1898.79|1887.29|1895.92|1884.42|1898.79|1887.29|1895.87|1884.37|24
1736896140000|2025-01-14 23:09:00|2047.01|2035.51|2047.09|2035.59|2047.1|2035.6|2047.01|2035.51|4
1736784270000|2025-01-13 16:04:30|1895.96|1884.46|1894.29|1882.79|1896.11|1884.61|1894.23|1882.73|31
1736896150000|2025-01-14 23:09:10|2047.08|2035.58|2047.08|2035.58|2047.08|2035.58|2047.08|2035.58|1
1736784280000|2025-01-13 16:04:40|1894.1|1882.6|1894.98|1883.48|1895.08|1883.58|1893.82|1882.32|26
1736896160000|2025-01-14 23:09:20|2047.07|2035.57|2047.06|2035.56|2047.07|2035.57|2047.06|2035.56|2
1736784290000|2025-01-13 16:04:50|1895.07|1883.57|1895.62|1884.12|1895.62|1884.12|1894|1882.5|26
1736896170000|2025-01-14 23:09:30|2047.05|2035.55|2047.32|2035.82|2047.33|2035.83|2047.05|2035.55|3
1736784300000|2025-01-13 16:05:00|1895.46|1883.96|1897.63|1886.13|1897.63|1886.13|1895.29|1883.79|14
1736896180000|2025-01-14 23:09:40|2047.31|2035.81|2047.28|2035.78|2047.31|2035.81|2047.28|2035.78|4
1736784310000|2025-01-13 16:05:10|1897.68|1886.18|1898.37|1886.87|1898.56|1887.06|1897.68|1886.18|27
1736896190000|2025-01-14 23:09:50|2047.27|2035.77|2047.24|2035.74|2047.27|2035.77|2047.24|2035.74|4
1736784320000|2025-01-13 16:05:20|1898.41|1886.91|1900.32|1888.82|1900.32|1888.82|1898.41|1886.91|25
1736896200000|2025-01-14 23:10:00|2047.23|2035.73|2047.22|2035.72|2047.23|2035.73|2047.22|2035.72|2
1736784330000|2025-01-13 16:05:30|1900.24|1888.74|1900.36|1888.86|1900.39|1888.89|1899.69|1888.19|24
1736896210000|2025-01-14 23:10:10|2047.25|2035.75|2047.53|2036.03|2047.53|2036.03|2047.25|2035.75|3
1736784340000|2025-01-13 16:05:40|1900.45|1888.95|1899.75|1888.25|1901.06|1889.56|1899.75|1888.25|22
1736896220000|2025-01-14 23:10:20|2047.64|2036.14|2048.35|2036.85|2048.39|2036.89|2047.6|2036.1|10
1736784350000|2025-01-13 16:05:50|1899.46|1887.96|1898.14|1886.64|1899.46|1887.96|1898.14|1886.64|23
1736896230000|2025-01-14 23:10:30|2048.39|2036.89|2048.07|2036.57|2048.46|2036.96|2048.07|2036.57|9
1736784360000|2025-01-13 16:06:00|1898.23|1886.73|1895.9|1884.4|1898.23|1886.73|1894.88|1883.38|27
1736896240000|2025-01-14 23:10:40|2048|2036.5|2047.45|2035.95|2048.15|2036.65|2047.45|2035.95|8
1736784370000|2025-01-13 16:06:10|1895.64|1884.14|1896.12|1884.62|1897.31|1885.81|1895.45|1883.95|23
1736896250000|2025-01-14 23:10:50|2047.44|2035.94|2047.31|2035.81|2047.44|2035.94|2047.31|2035.81|6
1736784380000|2025-01-13 16:06:20|1896.21|1884.71|1900.09|1888.59|1900.09|1888.59|1895.87|1884.37|27
1736896260000|2025-01-14 23:11:00|2047.3|2035.8|2047.28|2035.78|2047.3|2035.8|2047.28|2035.78|3
1736784390000|2025-01-13 16:06:30|1900.05|1888.55|1899.93|1888.43|1900.3|1888.8|1899.82|1888.32|16
1736896270000|2025-01-14 23:11:10|2047.27|2035.77|2047.98|2036.48|2047.98|2036.48|2047.26|2035.76|11
1736784400000|2025-01-13 16:06:40|1899.88|1888.38|1900.36|1888.86|1900.6|1889.1|1899.88|1888.38|15
1736896280000|2025-01-14 23:11:20|2048.02|2036.52|2048.35|2036.85|2048.35|2036.85|2048.02|2036.52|10
1736784410000|2025-01-13 16:06:50|1900.07|1888.57|1901.09|1889.59|1901.09|1889.59|1899.97|1888.47|18
1736896290000|2025-01-14 23:11:30|2048.39|2036.89|2048.53|2037.03|2048.53|2037.03|2048.39|2036.89|4
1736784420000|2025-01-13 16:07:00|1901.3|1889.8|1902.35|1890.85|1902.99|1891.49|1901.3|1889.8|13
1736896310000|2025-01-14 23:11:50|2049.45|2037.95|2049.18|2037.68|2049.64|2038.14|2049.18|2037.68|4
1736784430000|2025-01-13 16:07:10|1902.3|1890.8|1904.01|1892.51|1904.01|1892.51|1902.3|1890.8|17
1736896320000|2025-01-14 23:12:00|2049.06|2037.56|2048.09|2036.59|2049.1|2037.6|2048.09|2036.59|14
1736784440000|2025-01-13 16:07:20|1904.1|1892.6|1904.19|1892.69|1904.19|1892.69|1904.1|1892.6|2
1736896330000|2025-01-14 23:12:10|2048.13|2036.63|2048.14|2036.64|2048.2|2036.7|2048.13|2036.63|6
1736784450000|2025-01-13 16:07:30|1904.1|1892.6|1907.2|1895.7|1907.25|1895.75|1903.91|1892.41|22
1736896340000|2025-01-14 23:12:20|2048.13|2036.63|2048.1|2036.6|2048.13|2036.63|2048.1|2036.6|4
1736784460000|2025-01-13 16:07:40|1907.1|1895.6|1905.84|1894.34|1907.29|1895.79|1905.75|1894.25|27
1736896350000|2025-01-14 23:12:30|2048.09|2036.59|2047.41|2035.91|2048.09|2036.59|2047.41|2035.91|4
1736784470000|2025-01-13 16:07:50|1905.94|1894.44|1907.1|1895.6|1907.32|1895.82|1905.38|1893.88|33
1736896360000|2025-01-14 23:12:40|2047.4|2035.9|2047.39|2035.89|2047.4|2035.9|2047.39|2035.89|2
1736784480000|2025-01-13 16:08:00|1907.32|1895.82|1907.32|1895.82|1907.32|1895.82|1907.14|1895.64|22
1736896370000|2025-01-14 23:12:50|2047.38|2035.88|2046.98|2035.48|2047.38|2035.88|2046.98|2035.48|4
1736784490000|2025-01-13 16:08:10|1907.41|1895.91|1911.04|1899.54|1911.24|1899.74|1907.41|1895.91|16
1736896390000|2025-01-14 23:13:10|2046.87|2035.37|2045.7|2034.2|2046.87|2035.37|2045.7|2034.2|13
1736784500000|2025-01-13 16:08:20|1910.96|1899.46|1909.87|1898.37|1910.96|1899.46|1909.46|1897.96|33
1736896400000|2025-01-14 23:13:20|2045.69|2034.19|2045.61|2034.11|2045.69|2034.19|2045.61|2034.11|7
1736784510000|2025-01-13 16:08:30|1909.73|1898.23|1907.16|1895.66|1909.73|1898.23|1906.78|1895.28|29
1736896410000|2025-01-14 23:13:30|2045.6|2034.1|2045.58|2034.08|2045.6|2034.1|2045.58|2034.08|3
1736784520000|2025-01-13 16:08:40|1907.15|1895.65|1907.13|1895.63|1907.42|1895.92|1906.07|1894.57|29
1736896420000|2025-01-14 23:13:40|2045.57|2034.07|2045.54|2034.04|2045.57|2034.07|2045.54|2034.04|3
1736784530000|2025-01-13 16:08:50|1907.08|1895.58|1907.03|1895.53|1907.24|1895.74|1906.99|1895.49|25
1736896430000|2025-01-14 23:13:50|2045.53|2034.03|2045.52|2034.02|2045.53|2034.03|2045.52|2034.02|2
1736784540000|2025-01-13 16:09:00|1906.62|1895.12|1906.88|1895.38|1907.43|1895.93|1906.55|1895.05|26
1736896440000|2025-01-14 23:14:00|2045.56|2034.06|2045.51|2034.01|2045.62|2034.12|2045.51|2034.01|6
1736784550000|2025-01-13 16:09:10|1906.74|1895.24|1906.5|1895|1907.21|1895.71|1906.5|1895|21
1736896450000|2025-01-14 23:14:10|2045.53|2034.03|2045.71|2034.21|2045.75|2034.25|2045.53|2034.03|7
1736784560000|2025-01-13 16:09:20|1906.6|1895.1|1905.46|1893.96|1906.61|1895.11|1905.46|1893.96|11
1736896460000|2025-01-14 23:14:20|2045.66|2034.16|2045.7|2034.2|2045.86|2034.36|2045.66|2034.16|10
1736784570000|2025-01-13 16:09:30|1905.45|1893.95|1902.03|1890.53|1905.45|1893.95|1902.03|1890.53|18
1736896470000|2025-01-14 23:14:30|2045.61|2034.11|2045.04|2033.54|2045.61|2034.11|2045.02|2033.52|6
1736784580000|2025-01-13 16:09:40|1902.02|1890.52|1900.59|1889.09|1902.03|1890.53|1900.44|1888.94|21
1736896480000|2025-01-14 23:14:40|2045.03|2033.53|2044.96|2033.46|2045.03|2033.53|2044.96|2033.46|5
1736784590000|2025-01-13 16:09:50|1900.58|1889.08|1899.36|1887.86|1901.75|1890.25|1899.36|1887.86|24
1736896490000|2025-01-14 23:14:50|2044.95|2033.45|2045.31|2033.81|2045.31|2033.81|2044.93|2033.43|5
1736784600000|2025-01-13 16:10:00|1899.45|1887.95|1899.83|1888.33|1900.32|1888.82|1899.39|1887.89|26
1736896500000|2025-01-14 23:15:00|2045.34|2033.84|2045.39|2033.89|2045.46|2033.96|2045.32|2033.82|9
1736784610000|2025-01-13 16:10:10|1900.07|1888.57|1902.23|1890.73|1902.23|1890.73|1900.07|1888.57|23
1736896510000|2025-01-14 23:15:10|2045.4|2033.9|2045.7|2034.2|2045.7|2034.2|2045.39|2033.89|5
1736784620000|2025-01-13 16:10:20|1902.32|1890.82|1902.51|1891.01|1902.51|1891.01|1902.32|1890.82|15
1736896520000|2025-01-14 23:15:20|2045.74|2034.24|2046.22|2034.72|2046.22|2034.72|2045.74|2034.24|11
1736784630000|2025-01-13 16:10:30|1902.67|1891.17|1901.36|1889.86|1904.53|1893.03|1901.36|1889.86|23
1736896530000|2025-01-14 23:15:30|2046.26|2034.76|2046.1|2034.6|2046.34|2034.84|2046.06|2034.56|8
1736784640000|2025-01-13 16:10:40|1901.41|1889.91|1899.58|1888.08|1901.75|1890.25|1899.58|1888.08|21
1736896540000|2025-01-14 23:15:40|2046.14|2034.64|2046.1|2034.6|2046.14|2034.64|2046.1|2034.6|3
1736784650000|2025-01-13 16:10:50|1899.57|1888.07|1898.49|1886.99|1899.57|1888.07|1898.39|1886.89|16
1736896550000|2025-01-14 23:15:50|2046.14|2034.64|2046.14|2034.64|2046.14|2034.64|2046.14|2034.64|1
1736784660000|2025-01-13 16:11:00|1898.39|1886.89|1899.66|1888.16|1899.66|1888.16|1897.27|1885.77|22
1736896560000|2025-01-14 23:16:00|2046.18|2034.68|2046.1|2034.6|2046.26|2034.76|2046.1|2034.6|7
1736784670000|2025-01-13 16:11:10|1900.15|1888.65|1898.16|1886.66|1900.65|1889.15|1897.88|1886.38|27
1736896570000|2025-01-14 23:16:10|2046.09|2034.59|2046.1|2034.6|2046.1|2034.6|2046.09|2034.59|2
1736784680000|2025-01-13 16:11:20|1898.17|1886.67|1897.07|1885.57|1898.17|1886.67|1897.07|1885.57|20
1736896580000|2025-01-14 23:16:20|2046.14|2034.64|2046.1|2034.6|2046.14|2034.64|2046.1|2034.6|2
1736784690000|2025-01-13 16:11:30|1897|1885.5|1898.09|1886.59|1898.09|1886.59|1896.37|1884.87|23
1736896600000|2025-01-14 23:16:40|2046.09|2034.59|2046.09|2034.59|2046.09|2034.59|2046.09|2034.59|1
1736784700000|2025-01-13 16:11:40|1898.18|1886.68|1896.64|1885.14|1898.68|1887.18|1896.64|1885.14|14
1736896610000|2025-01-14 23:16:50|2046.06|2034.56|2046.06|2034.56|2046.06|2034.56|2046.06|2034.56|1
1736784710000|2025-01-13 16:11:50|1896.58|1885.08|1898.39|1886.89|1898.54|1887.04|1895.76|1884.26|18
1736896620000|2025-01-14 23:17:00|2046.05|2034.55|2046.05|2034.55|2046.05|2034.55|2046.05|2034.55|1
1736784720000|2025-01-13 16:12:00|1898.18|1886.68|1896.81|1885.31|1898.83|1887.33|1896.81|1885.31|19
1736896630000|2025-01-14 23:17:10|2045.85|2034.35|2045.85|2034.35|2045.85|2034.35|2045.85|2034.35|1
1736784730000|2025-01-13 16:12:10|1896.65|1885.15|1894.62|1883.12|1896.65|1885.15|1894.62|1883.12|16
1736896640000|2025-01-14 23:17:20|2045.86|2034.36|2045.86|2034.36|2045.86|2034.36|2045.86|2034.36|1
1736896650000|2025-01-14 23:17:30|2045.85|2034.35|2045.85|2034.35|2045.85|2034.35|2045.85|2034.35|1
1736784740000|2025-01-13 16:12:20|1894.61|1883.11|1895.25|1883.75|1895.4|1883.9|1894.47|1882.97|16
1736896660000|2025-01-14 23:17:40|2046.1|2034.6|2046.1|2034.6|2046.1|2034.6|2046.1|2034.6|1
1736784750000|2025-01-13 16:12:30|1895.16|1883.66|1893.53|1882.03|1895.16|1883.66|1893.53|1882.03|13
1736896670000|2025-01-14 23:17:50|2046.09|2034.59|2045.85|2034.35|2046.09|2034.59|2045.85|2034.35|2
1736784760000|2025-01-13 16:12:40|1893.06|1881.56|1891.01|1879.51|1893.06|1881.56|1891.01|1879.51|10
1736896730000|2025-01-14 23:18:50|2045.86|2034.36|2046.02|2034.52|2046.04|2034.54|2045.86|2034.36|7
1736784770000|2025-01-13 16:12:50|1891.02|1879.52|1889.96|1878.46|1891.34|1879.84|1889.96|1878.46|18
1736896740000|2025-01-14 23:19:00|2046.1|2034.6|2046.16|2034.66|2046.19|2034.69|2046.1|2034.6|7
1736784780000|2025-01-13 16:13:00|1888.84|1877.34|1886.6|1875.1|1888.84|1877.34|1886.46|1874.96|15
1736896750000|2025-01-14 23:19:10|2046.19|2034.69|2046.35|2034.85|2046.35|2034.85|2046.19|2034.69|8
1736784790000|2025-01-13 16:13:10|1886.59|1875.09|1886.23|1874.73|1886.6|1875.1|1886.23|1874.73|9
1736896780000|2025-01-14 23:19:40|2046.58|2035.08|2046.81|2035.31|2046.81|2035.31|2046.58|2035.08|2
1736784800000|2025-01-13 16:13:20|1886.28|1874.78|1885.52|1874.02|1886.28|1874.78|1885.34|1873.84|12
1736784810000|2025-01-13 16:13:30|1885.53|1874.03|1884.68|1873.18|1885.77|1874.27|1884.68|1873.18|9
1736896810000|2025-01-14 23:20:10|2046.67|2035.17|2046.48|2034.98|2046.67|2035.17|2046.41|2034.91|6
1736784820000|2025-01-13 16:13:40|1884.73|1873.23|1884.57|1873.07|1884.75|1873.25|1884.57|1873.07|6
1736896820000|2025-01-14 23:20:20|2046.49|2034.99|2046.8|2035.3|2046.8|2035.3|2046.49|2034.99|10
1736784830000|2025-01-13 16:13:50|1884.74|1873.24|1884.54|1873.04|1884.74|1873.24|1884.52|1873.02|15
1736896830000|2025-01-14 23:20:30|2046.81|2035.31|2046.81|2035.31|2046.81|2035.31|2046.81|2035.31|1
1736784840000|2025-01-13 16:14:00|1884.57|1873.07|1884.5|1873|1884.57|1873.07|1884.38|1872.88|14
1736897050000|2025-01-14 23:24:10|2046.32|2034.82|2045.85|2034.35|2046.32|2034.82|2045.85|2034.35|8
1736784850000|2025-01-13 16:14:10|1884.68|1873.18|1886.39|1874.89|1886.95|1875.45|1884.68|1873.18|29
1736897060000|2025-01-14 23:24:20|2045.84|2034.34|2045.83|2034.33|2045.84|2034.34|2045.83|2034.33|2
1736784860000|2025-01-13 16:14:20|1886.49|1874.99|1887.18|1875.68|1887.18|1875.68|1885.98|1874.48|17
1736897140000|2025-01-14 23:25:40|2044.81|2033.31|2044.55|2033.05|2044.81|2033.31|2044.55|2033.05|13
1736784870000|2025-01-13 16:14:30|1887.14|1875.64|1887.18|1875.68|1887.18|1875.68|1886.94|1875.44|6
1736897150000|2025-01-14 23:25:50|2044.48|2032.98|2043.53|2032.03|2044.48|2032.98|2043.47|2031.97|13
1736784880000|2025-01-13 16:14:40|1887.74|1876.24|1892.48|1880.98|1892.48|1880.98|1887.74|1876.24|8
1736897160000|2025-01-14 23:26:00|2043.52|2032.02|2043.65|2032.15|2043.65|2032.15|2043.51|2032.01|6
1736784890000|2025-01-13 16:14:50|1893.05|1881.55|1894.05|1882.55|1894.27|1882.77|1893.05|1881.55|29
1736897170000|2025-01-14 23:26:10|2043.69|2032.19|2043.61|2032.11|2043.69|2032.19|2043.61|2032.11|5
1736784900000|2025-01-13 16:15:00|1894|1882.5|1894.41|1882.91|1894.41|1882.91|1893.74|1882.24|24
1736897180000|2025-01-14 23:26:20|2043.6|2032.1|2043.58|2032.08|2043.6|2032.1|2043.58|2032.08|3
1736784910000|2025-01-13 16:15:10|1894.38|1882.88|1894.13|1882.63|1895.55|1884.05|1893.98|1882.48|23
1736897190000|2025-01-14 23:26:30|2043.57|2032.07|2043.4|2031.9|2043.57|2032.07|2043.4|2031.9|4
1736784920000|2025-01-13 16:15:20|1893.8|1882.3|1892.26|1880.76|1894.27|1882.77|1892.06|1880.56|30
1736897200000|2025-01-14 23:26:40|2043.39|2031.89|2043.32|2031.82|2043.39|2031.89|2043.32|2031.82|5
1736784930000|2025-01-13 16:15:30|1891.97|1880.47|1890.74|1879.24|1891.97|1880.47|1890.68|1879.18|29
1736897210000|2025-01-14 23:26:50|2043.31|2031.81|2043.29|2031.79|2043.31|2031.81|2043.29|2031.79|3
1736784940000|2025-01-13 16:15:40|1890.69|1879.19|1890.63|1879.13|1891.07|1879.57|1889.77|1878.27|27
1736897220000|2025-01-14 23:27:00|2043.28|2031.78|2043.34|2031.84|2043.42|2031.92|2043.27|2031.77|8
1736784950000|2025-01-13 16:15:50|1890.44|1878.94|1893.49|1881.99|1893.49|1881.99|1890.44|1878.94|27
1736897230000|2025-01-14 23:27:10|2043.3|2031.8|2043.23|2031.73|2043.3|2031.8|2043.22|2031.72|9
1736784960000|2025-01-13 16:16:00|1893.67|1882.17|1892.42|1880.92|1894.33|1882.83|1892.24|1880.74|24
1736897240000|2025-01-14 23:27:20|2043.27|2031.77|2043.09|2031.59|2043.27|2031.77|2043.09|2031.59|6
1736784970000|2025-01-13 16:16:10|1892.43|1880.93|1893.27|1881.77|1893.27|1881.77|1891.9|1880.4|28
1736897250000|2025-01-14 23:27:30|2043.08|2031.58|2042.95|2031.45|2043.08|2031.58|2042.95|2031.45|4
1736784980000|2025-01-13 16:16:20|1893.25|1881.75|1890.01|1878.51|1893.25|1881.75|1889.7|1878.2|35
1736897260000|2025-01-14 23:27:40|2042.94|2031.44|2042.92|2031.42|2042.94|2031.44|2042.92|2031.42|3
1736784990000|2025-01-13 16:16:30|1889.95|1878.45|1892.76|1881.26|1892.76|1881.26|1889.71|1878.21|28
1736897270000|2025-01-14 23:27:50|2042.29|2030.79|2041.24|2029.74|2042.29|2030.79|2041.24|2029.74|14
1736785000000|2025-01-13 16:16:40|1892.81|1881.31|1892.52|1881.02|1892.81|1881.31|1892.42|1880.92|28
1736897280000|2025-01-14 23:28:00|2041.28|2029.78|2041.22|2029.72|2041.32|2029.82|2041.22|2029.72|6
1736785010000|2025-01-13 16:16:50|1892.76|1881.26|1890.24|1878.74|1893.86|1882.36|1890.24|1878.74|36
1736897290000|2025-01-14 23:28:10|2041.21|2029.71|2041.18|2029.68|2041.21|2029.71|2041.18|2029.68|4
1736785020000|2025-01-13 16:17:00|1890.19|1878.69|1889.74|1878.24|1890.31|1878.81|1888.74|1877.24|33
1736897300000|2025-01-14 23:28:20|2041.06|2029.56|2041.28|2029.78|2041.28|2029.78|2041.06|2029.56|9
1736785030000|2025-01-13 16:17:10|1889.83|1878.33|1890.99|1879.49|1891.9|1880.4|1889.48|1877.98|26
1736897310000|2025-01-14 23:28:30|2041.32|2029.82|2040.82|2029.32|2041.32|2029.82|2040.82|2029.32|8
1736785040000|2025-01-13 16:17:20|1891.12|1879.62|1889.87|1878.37|1891.12|1879.62|1889.87|1878.37|30
1736897320000|2025-01-14 23:28:40|2040.74|2029.24|2040.71|2029.21|2040.74|2029.24|2040.71|2029.21|4
1736785050000|2025-01-13 16:17:30|1889.77|1878.27|1884.78|1873.28|1889.77|1878.27|1884.69|1873.19|34
1736897330000|2025-01-14 23:28:50|2040.7|2029.2|2040.82|2029.32|2040.82|2029.32|2040.69|2029.19|5
1736785060000|2025-01-13 16:17:40|1884.73|1873.23|1882.79|1871.29|1884.78|1873.28|1882.24|1870.74|19
1736897340000|2025-01-14 23:29:00|2040.86|2029.36|2041.02|2029.52|2041.02|2029.52|2040.77|2029.27|10
1736785070000|2025-01-13 16:17:50|1882.89|1871.39|1884.9|1873.4|1884.9|1873.4|1882.89|1871.39|26
1736897350000|2025-01-14 23:29:10|2041.06|2029.56|2041.06|2029.56|2041.11|2029.61|2041.06|2029.56|5
1736785080000|2025-01-13 16:18:00|1884.76|1873.26|1885.1|1873.6|1886.05|1874.55|1884.75|1873.25|25
1736897360000|2025-01-14 23:29:20|2041.02|2029.52|2040.93|2029.43|2041.02|2029.52|2040.93|2029.43|5
1736785090000|2025-01-13 16:18:10|1885.19|1873.69|1882.95|1871.45|1885.19|1873.69|1882.73|1871.23|34
1736897370000|2025-01-14 23:29:30|2040.94|2029.44|2040.94|2029.44|2040.95|2029.45|2040.94|2029.44|3
1736785100000|2025-01-13 16:18:20|1882.94|1871.44|1881.84|1870.34|1882.94|1871.44|1881.64|1870.14|25
1736897380000|2025-01-14 23:29:40|2040.93|2029.43|2040.76|2029.26|2040.93|2029.43|2040.76|2029.26|4
1736785110000|2025-01-13 16:18:30|1881.73|1870.23|1883.29|1871.79|1883.29|1871.79|1881.73|1870.23|17
1736897390000|2025-01-14 23:29:50|2040.8|2029.3|2040.56|2029.06|2040.96|2029.46|2040.52|2029.02|9
1736785120000|2025-01-13 16:18:40|1883.7|1872.2|1882.9|1871.4|1884.2|1872.7|1882.8|1871.3|25
1736897400000|2025-01-14 23:30:00|2040.51|2029.01|2040.5|2029|2040.63|2029.13|2040.46|2028.96|14
1736785130000|2025-01-13 16:18:50|1882.89|1871.39|1883.23|1871.73|1883.33|1871.83|1882.18|1870.68|24
1736897410000|2025-01-14 23:30:10|2040.6|2029.1|2040.83|2029.33|2040.83|2029.33|2040.55|2029.05|13
1736785140000|2025-01-13 16:19:00|1883.04|1871.54|1884.5|1873|1884.55|1873.05|1882.62|1871.12|22
1736897420000|2025-01-14 23:30:20|2040.87|2029.37|2040.85|2029.35|2041|2029.5|2040.71|2029.21|11
1736785150000|2025-01-13 16:19:10|1884.45|1872.95|1880.93|1869.43|1884.45|1872.95|1880.79|1869.29|30
1736897430000|2025-01-14 23:30:30|2040.89|2029.39|2040.78|2029.28|2040.93|2029.43|2040.78|2029.28|5
1736785160000|2025-01-13 16:19:20|1881.04|1869.54|1881.82|1870.32|1881.9|1870.4|1880.75|1869.25|33
1736897440000|2025-01-14 23:30:40|2040.63|2029.13|2040.31|2028.81|2040.63|2029.13|2040.31|2028.81|7
1736785170000|2025-01-13 16:19:30|1881.63|1870.13|1881.46|1869.96|1881.63|1870.13|1880.91|1869.41|21
1736897450000|2025-01-14 23:30:50|2040.35|2028.85|2040.26|2028.76|2040.42|2028.92|2040.22|2028.72|11
1736785180000|2025-01-13 16:19:40|1881.41|1869.91|1880.35|1868.85|1881.46|1869.96|1880.26|1868.76|23
1736897460000|2025-01-14 23:31:00|2040.25|2028.75|2040.4|2028.9|2040.45|2028.95|2040.25|2028.75|12
1736785190000|2025-01-13 16:19:50|1880.53|1869.03|1881.28|1869.78|1881.28|1869.78|1880.53|1869.03|24
1736897470000|2025-01-14 23:31:10|2040.39|2028.89|2040.79|2029.29|2040.79|2029.29|2040.39|2028.89|11
1736785200000|2025-01-13 16:20:00|1881.32|1869.82|1881.16|1869.66|1881.32|1869.82|1881.09|1869.59|11
1736897480000|2025-01-14 23:31:20|2040.8|2029.3|2041.18|2029.68|2041.18|2029.68|2040.8|2029.3|11
1736785210000|2025-01-13 16:20:10|1881.13|1869.63|1879.72|1868.22|1881.13|1869.63|1879.35|1867.85|26
1736897490000|2025-01-14 23:31:30|2041.22|2029.72|2041.42|2029.92|2041.42|2029.92|2041.22|2029.72|6
1736785220000|2025-01-13 16:20:20|1879.75|1868.25|1881.32|1869.82|1881.32|1869.82|1879.75|1868.25|17
1736897500000|2025-01-14 23:31:40|2041.43|2029.93|2041.53|2030.03|2041.53|2030.03|2041.43|2029.93|3
1736785230000|2025-01-13 16:20:30|1882.33|1870.83|1883.16|1871.66|1883.35|1871.85|1882.33|1870.83|14
1736897510000|2025-01-14 23:31:50|2041.57|2030.07|2042.08|2030.58|2042.08|2030.58|2041.57|2030.07|7
1736785240000|2025-01-13 16:20:40|1883.11|1871.61|1880.69|1869.19|1883.11|1871.61|1880.31|1868.81|29
1736897520000|2025-01-14 23:32:00|2042.21|2030.71|2042.42|2030.92|2042.42|2030.92|2042.21|2030.71|2
1736785250000|2025-01-13 16:20:50|1880.79|1869.29|1882.28|1870.78|1882.5|1871|1880.79|1869.29|32
1736897550000|2025-01-14 23:32:30|2042.33|2030.83|2042.39|2030.89|2042.39|2030.89|2042.33|2030.83|3
1736785260000|2025-01-13 16:21:00|1882.32|1870.82|1879.54|1868.04|1882.32|1870.82|1879.54|1868.04|28
1736897560000|2025-01-14 23:32:40|2042.37|2030.87|2042.37|2030.87|2042.38|2030.88|2042.37|2030.87|3
1736785270000|2025-01-13 16:21:10|1879.9|1868.4|1878.74|1867.24|1879.9|1868.4|1877.79|1866.29|28
1736897570000|2025-01-14 23:32:50|2042.3|2030.8|2041.98|2030.48|2042.3|2030.8|2041.97|2030.47|5
1736785280000|2025-01-13 16:21:20|1878.53|1867.03|1878|1866.5|1878.65|1867.15|1877.77|1866.27|17
1736897580000|2025-01-14 23:33:00|2041.94|2030.44|2041.85|2030.35|2041.94|2030.44|2041.85|2030.35|7
1736785290000|2025-01-13 16:21:30|1877.97|1866.47|1877.51|1866.01|1878.83|1867.33|1877.51|1866.01|28
1736897590000|2025-01-14 23:33:10|2041.84|2030.34|2041.44|2029.94|2041.84|2030.34|2041.44|2029.94|13
1736785300000|2025-01-13 16:21:40|1877.42|1865.92|1877.29|1865.79|1877.51|1866.01|1877.29|1865.79|9
1736897650000|2025-01-14 23:34:10|2041.26|2029.76|2040.75|2029.25|2041.26|2029.76|2040.75|2029.25|6
1736785310000|2025-01-13 16:21:50|1877.5|1866|1877.29|1865.79|1877.5|1866|1877.29|1865.79|5
1736897670000|2025-01-14 23:34:30|2039.7|2028.2|2039.2|2027.7|2039.7|2028.2|2039.2|2027.7|9
1736785330000|2025-01-13 16:22:10|1878.14|1866.64|1878.17|1866.67|1879.12|1867.62|1877.91|1866.41|20
1736897680000|2025-01-14 23:34:40|2039.19|2027.69|2039.15|2027.65|2039.22|2027.72|2039.15|2027.65|10
1736785340000|2025-01-13 16:22:20|1877.85|1866.35|1878.05|1866.55|1878.43|1866.93|1877.29|1865.79|19
1736897690000|2025-01-14 23:34:50|2039.14|2027.64|2039.13|2027.63|2039.23|2027.73|2039.13|2027.63|8
1736785350000|2025-01-13 16:22:30|1878.04|1866.54|1877.66|1866.16|1878.04|1866.54|1877.29|1865.79|17
1736897700000|2025-01-14 23:35:00|2039.17|2027.67|2039.17|2027.67|2039.17|2027.67|2039.17|2027.67|1
1736785360000|2025-01-13 16:22:40|1877.71|1866.21|1877.29|1865.79|1877.75|1866.25|1877.29|1865.79|6
1736897710000|2025-01-14 23:35:10|2039.12|2027.62|2038.33|2026.83|2039.12|2027.62|2038.28|2026.78|10
1736785370000|2025-01-13 16:22:50|1876.33|1864.83|1876.33|1864.83|1876.38|1864.88|1874.7|1863.2|22
1736897720000|2025-01-14 23:35:20|2038.37|2026.87|2037.94|2026.44|2038.37|2026.87|2037.94|2026.44|8
1736785380000|2025-01-13 16:23:00|1876.38|1864.88|1877.21|1865.71|1878.9|1867.4|1876.38|1864.88|35
1736897730000|2025-01-14 23:35:30|2037.98|2026.48|2038.2|2026.7|2038.21|2026.71|2037.98|2026.48|9
1736785390000|2025-01-13 16:23:10|1877.02|1865.52|1875.45|1863.95|1877.21|1865.71|1875.36|1863.86|32
1736897740000|2025-01-14 23:35:40|2038.21|2026.71|2038.94|2027.44|2038.94|2027.44|2038.21|2026.71|12
1736785400000|2025-01-13 16:23:20|1875.36|1863.86|1876.22|1864.72|1876.89|1865.39|1875.36|1863.86|30
1736897750000|2025-01-14 23:35:50|2038.98|2027.48|2038.4|2026.9|2039.02|2027.52|2038.4|2026.9|11
1736785410000|2025-01-13 16:23:30|1876.44|1864.94|1877.72|1866.22|1878.56|1867.06|1876.41|1864.91|34
1736897760000|2025-01-14 23:36:00|2038.39|2026.89|2038.03|2026.53|2038.39|2026.89|2037.98|2026.48|6
1736785420000|2025-01-13 16:23:40|1877.68|1866.18|1877.18|1865.68|1878.07|1866.57|1877.18|1865.68|25
1736897770000|2025-01-14 23:36:10|2038.07|2026.57|2037.85|2026.35|2038.07|2026.57|2037.85|2026.35|11
1736785430000|2025-01-13 16:23:50|1877.27|1865.77|1877.59|1866.09|1877.82|1866.32|1876.72|1865.22|28
1736897780000|2025-01-14 23:36:20|2037.89|2026.39|2037.56|2026.06|2037.89|2026.39|2037.56|2026.06|7
1736785440000|2025-01-13 16:24:00|1877.69|1866.19|1878.9|1867.4|1879.08|1867.58|1877.69|1866.19|32
1736897790000|2025-01-14 23:36:30|2036.94|2025.44|2036.82|2025.32|2037.08|2025.58|2036.82|2025.32|8
1736785450000|2025-01-13 16:24:10|1879.09|1867.59|1878.7|1867.2|1880.23|1868.73|1878.52|1867.02|34
1736897800000|2025-01-14 23:36:40|2036.86|2025.36|2036.32|2024.82|2036.88|2025.38|2036.28|2024.78|11
1736785460000|2025-01-13 16:24:20|1878.76|1867.26|1879.39|1867.89|1879.6|1868.1|1878.61|1867.11|35
1736897810000|2025-01-14 23:36:50|2036.36|2024.86|2036.43|2024.93|2036.44|2024.94|2036.36|2024.86|8
1736785470000|2025-01-13 16:24:30|1879.01|1867.51|1879.39|1867.89|1879.42|1867.92|1877.34|1865.84|26
1736897820000|2025-01-14 23:37:00|2036.47|2024.97|2036.7|2025.2|2036.73|2025.23|2036.45|2024.95|7
1736785480000|2025-01-13 16:24:40|1879.34|1867.84|1877.83|1866.33|1879.34|1867.84|1877.53|1866.03|25
1736897830000|2025-01-14 23:37:10|2036.74|2025.24|2036.76|2025.26|2036.76|2025.26|2036.68|2025.18|6
1736785490000|2025-01-13 16:24:50|1878.39|1866.89|1877.71|1866.21|1878.48|1866.98|1877.63|1866.13|23
1736897840000|2025-01-14 23:37:20|2036.36|2024.86|2036.27|2024.77|2036.36|2024.86|2036.19|2024.69|7
1736785500000|2025-01-13 16:25:00|1877.88|1866.38|1879.98|1868.48|1879.98|1868.48|1877.25|1865.75|27
1736897850000|2025-01-14 23:37:30|2036.26|2024.76|2036.22|2024.72|2036.29|2024.79|2036.22|2024.72|4
1736785510000|2025-01-13 16:25:10|1880.12|1868.62|1880.73|1869.23|1880.75|1869.25|1879.78|1868.28|34
1736897860000|2025-01-14 23:37:40|2036.21|2024.71|2036.05|2024.55|2036.21|2024.71|2036.01|2024.51|3
1736785520000|2025-01-13 16:25:20|1880.77|1869.27|1880.94|1869.44|1881.06|1869.56|1880.77|1869.27|23
1736897870000|2025-01-14 23:37:50|2036.04|2024.54|2035.63|2024.13|2036.04|2024.54|2035.63|2024.13|13
1736785530000|2025-01-13 16:25:30|1880.93|1869.43|1881.06|1869.56|1881.06|1869.56|1880.93|1869.43|17
1736897880000|2025-01-14 23:38:00|2035.67|2024.17|2035.78|2024.28|2035.78|2024.28|2035.66|2024.16|6
1736785540000|2025-01-13 16:25:40|1882.21|1870.71|1883.35|1871.85|1883.35|1871.85|1882.21|1870.71|20
1736897890000|2025-01-14 23:38:10|2035.74|2024.24|2035.53|2024.03|2035.74|2024.24|2035.53|2024.03|10
1736785550000|2025-01-13 16:25:50|1883.68|1872.18|1884.01|1872.51|1884.01|1872.51|1883.68|1872.18|2
1736897900000|2025-01-14 23:38:20|2035.57|2024.07|2035.8|2024.3|2035.8|2024.3|2035.57|2024.07|5
1736785560000|2025-01-13 16:26:00|1883.96|1872.46|1882.92|1871.42|1884.01|1872.51|1882.87|1871.37|16
1736897910000|2025-01-14 23:38:30|2035.84|2024.34|2035.62|2024.12|2035.84|2024.34|2035.58|2024.08|7
1736785570000|2025-01-13 16:26:10|1882.98|1871.48|1883.44|1871.94|1883.7|1872.2|1882.16|1870.66|28
1736897920000|2025-01-14 23:38:40|2035.73|2024.23|2036.43|2024.93|2036.43|2024.93|2035.73|2024.23|6
1736785580000|2025-01-13 16:26:20|1883.51|1872.01|1882.2|1870.7|1883.51|1872.01|1882.2|1870.7|19
1736897930000|2025-01-14 23:38:50|2036.42|2024.92|2036.21|2024.71|2036.42|2024.92|2036.21|2024.71|3
1736785590000|2025-01-13 16:26:30|1882.01|1870.51|1880.84|1869.34|1882.01|1870.51|1880.78|1869.28|18
1736897940000|2025-01-14 23:39:00|2036.2|2024.7|2036.62|2025.12|2036.62|2025.12|2036.2|2024.7|7
1736785600000|2025-01-13 16:26:40|1880.08|1868.58|1880.35|1868.85|1880.5|1869|1879.7|1868.2|28
1736897950000|2025-01-14 23:39:10|2036.37|2024.87|2036.05|2024.55|2036.37|2024.87|2036.05|2024.55|7
1736785610000|2025-01-13 16:26:50|1880.33|1868.83|1880.38|1868.88|1880.62|1869.12|1879.74|1868.24|31
1736897960000|2025-01-14 23:39:20|2036.04|2024.54|2035.52|2024.02|2036.04|2024.54|2035.52|2024.02|10
1736785620000|2025-01-13 16:27:00|1880.25|1868.75|1881.76|1870.26|1881.9|1870.4|1880.25|1868.75|26
1736897970000|2025-01-14 23:39:30|2035.47|2023.97|2035.26|2023.76|2035.47|2023.97|2035.26|2023.76|9
1736785630000|2025-01-13 16:27:10|1881.72|1870.22|1881.27|1869.77|1881.92|1870.42|1881.27|1869.77|23
1736897980000|2025-01-14 23:39:40|2035.22|2023.72|2034.91|2023.41|2035.22|2023.72|2034.91|2023.41|10
1736785640000|2025-01-13 16:27:20|1881.26|1869.76|1880.11|1868.61|1881.29|1869.79|1879.89|1868.39|21
1736897990000|2025-01-14 23:39:50|2034.9|2023.4|2034.89|2023.39|2034.9|2023.4|2034.89|2023.39|2
1736785650000|2025-01-13 16:27:30|1880.06|1868.56|1881.22|1869.72|1881.22|1869.72|1879.31|1867.81|27
1736898030000|2025-01-14 23:40:30|2035.12|2023.62|2035.19|2023.69|2035.19|2023.69|2035.12|2023.62|3
1736785660000|2025-01-13 16:27:40|1881.27|1869.77|1881.32|1869.82|1881.45|1869.95|1880.76|1869.26|29
1736898040000|2025-01-14 23:40:40|2035.27|2023.77|2035.24|2023.74|2035.4|2023.9|2035.24|2023.74|4
1736785670000|2025-01-13 16:27:50|1881.55|1870.05|1880.38|1868.88|1881.69|1870.19|1880.38|1868.88|22
1736898050000|2025-01-14 23:40:50|2035.25|2023.75|2035.46|2023.96|2035.46|2023.96|2035.25|2023.75|8
1736785680000|2025-01-13 16:28:00|1880.56|1869.06|1880.74|1869.24|1880.75|1869.25|1879.39|1867.89|22
1736898080000|2025-01-14 23:41:20|2035.36|2023.86|2035.46|2023.96|2035.46|2023.96|2035.36|2023.86|7
1736785690000|2025-01-13 16:28:10|1880.79|1869.29|1880.57|1869.07|1881.55|1870.05|1880.51|1869.01|30
1736898110000|2025-01-14 23:41:50|2035.35|2023.85|2035.46|2023.96|2035.46|2023.96|2035.35|2023.85|4
1736785700000|2025-01-13 16:28:20|1880.6|1869.1|1880.6|1869.1|1881.67|1870.17|1880.6|1869.1|28
1736898120000|2025-01-14 23:42:00|2035.43|2023.93|2035.44|2023.94|2035.46|2023.96|2035.43|2023.93|4
1736785710000|2025-01-13 16:28:30|1880.61|1869.11|1881.29|1869.79|1881.38|1869.88|1879.56|1868.06|33
1736898130000|2025-01-14 23:42:10|2035.43|2023.93|2035.45|2023.95|2035.45|2023.95|2035.43|2023.93|2
1736785720000|2025-01-13 16:28:40|1881.32|1869.82|1880.34|1868.84|1881.4|1869.9|1880.34|1868.84|22
1736898150000|2025-01-14 23:42:30|2035.46|2023.96|2035.45|2023.95|2035.46|2023.96|2035.45|2023.95|2
1736785730000|2025-01-13 16:28:50|1880.65|1869.15|1878.97|1867.47|1880.65|1869.15|1878.97|1867.47|20
1736898200000|2025-01-14 23:43:20|2035.46|2023.96|2035.46|2023.96|2035.46|2023.96|2035.46|2023.96|1
1736785740000|2025-01-13 16:29:00|1879.18|1867.68|1878.77|1867.27|1879.18|1867.68|1878.05|1866.55|21
1736898210000|2025-01-14 23:43:30|2035.63|2024.13|2035.81|2024.31|2035.81|2024.31|2035.63|2024.13|2
1736785750000|2025-01-13 16:29:10|1878.82|1867.32|1878.73|1867.23|1879.26|1867.76|1878.12|1866.62|19
1736898220000|2025-01-14 23:43:40|2036.31|2024.81|2037.5|2026|2037.5|2026|2036.31|2024.81|3
1736785760000|2025-01-13 16:29:20|1878.59|1867.09|1878.45|1866.95|1878.65|1867.15|1878.35|1866.85|23
1736898240000|2025-01-14 23:44:00|2037.56|2026.06|2037.78|2026.28|2037.78|2026.28|2037.56|2026.06|3
1736785770000|2025-01-13 16:29:30|1878.54|1867.04|1880.31|1868.81|1880.43|1868.93|1878.54|1867.04|26
1736898270000|2025-01-14 23:44:30|2037.82|2026.32|2037.9|2026.4|2038.2|2026.7|2037.8|2026.3|6
1736785780000|2025-01-13 16:29:40|1880.29|1868.79|1878.44|1866.94|1880.42|1868.92|1878.44|1866.94|24
1736898280000|2025-01-14 23:44:40|2037.82|2026.32|2037.82|2026.32|2037.82|2026.32|2037.82|2026.32|1
1736785790000|2025-01-13 16:29:50|1878.48|1866.98|1878.28|1866.78|1879.09|1867.59|1878.28|1866.78|21
1736898290000|2025-01-14 23:44:50|2037.71|2026.21|2037.38|2025.88|2037.71|2026.21|2037.32|2025.82|10
1736785800000|2025-01-13 16:30:00|1878.15|1866.65|1878.02|1866.52|1878.55|1867.05|1878.02|1866.52|19
1736898300000|2025-01-14 23:45:00|2037.34|2025.84|2037.3|2025.8|2037.38|2025.88|2037.29|2025.79|7
1736785810000|2025-01-13 16:30:10|1878.14|1866.64|1878.86|1867.36|1878.86|1867.36|1876.6|1865.1|23
1736898310000|2025-01-14 23:45:10|2037.45|2025.95|2036.88|2025.38|2037.45|2025.95|2036.85|2025.35|5
1736785820000|2025-01-13 16:30:20|1878.95|1867.45|1879.37|1867.87|1879.49|1867.99|1878.95|1867.45|20
1736898320000|2025-01-14 23:45:20|2036.89|2025.39|2037.57|2026.07|2037.57|2026.07|2036.89|2025.39|6
1736785830000|2025-01-13 16:30:30|1879.32|1867.82|1881.28|1869.78|1881.39|1869.89|1879.32|1867.82|27
1736898330000|2025-01-14 23:45:30|2037.58|2026.08|2037.62|2026.12|2037.62|2026.12|2037.58|2026.08|5
1736785840000|2025-01-13 16:30:40|1881.24|1869.74|1882.03|1870.53|1882.03|1870.53|1880.37|1868.87|27
1736898340000|2025-01-14 23:45:40|2037.63|2026.13|2037.69|2026.19|2037.7|2026.2|2037.63|2026.13|5
1736785850000|2025-01-13 16:30:50|1881.8|1870.3|1881.87|1870.37|1882.03|1870.53|1881.29|1869.79|14
1736898350000|2025-01-14 23:45:50|2037.68|2026.18|2037.86|2026.36|2037.86|2026.36|2037.68|2026.18|5
1736785860000|2025-01-13 16:31:00|1881.96|1870.46|1882.03|1870.53|1882.03|1870.53|1881.39|1869.89|20
1736898360000|2025-01-14 23:46:00|2037.87|2026.37|2038.2|2026.7|2038.2|2026.7|2037.87|2026.37|6
1736785870000|2025-01-13 16:31:10|1881.95|1870.45|1884.01|1872.51|1884.01|1872.51|1881.95|1870.45|10
1736898410000|2025-01-14 23:46:50|2038.1|2026.6|2038.1|2026.6|2038.1|2026.6|2038.1|2026.6|1
1736785880000|2025-01-13 16:31:20|1884.65|1873.15|1884.38|1872.88|1885.29|1873.79|1883.79|1872.29|14
1736898430000|2025-01-14 23:47:10|2038.35|2026.85|2038.35|2026.85|2038.35|2026.85|2038.31|2026.81|3
1736785890000|2025-01-13 16:31:30|1884.68|1873.18|1885|1873.5|1885.12|1873.62|1884.68|1873.18|28
1736898440000|2025-01-14 23:47:20|2038.34|2026.84|2038.02|2026.52|2038.38|2026.88|2038.02|2026.52|8
1736785900000|2025-01-13 16:31:40|1885.05|1873.55|1885.29|1873.79|1885.29|1873.79|1884.72|1873.22|20
1736898450000|2025-01-14 23:47:30|2038.01|2026.51|2038.01|2026.51|2038.01|2026.51|2038.01|2026.51|1
1736785910000|2025-01-13 16:31:50|1885.42|1873.92|1885.55|1874.05|1885.55|1874.05|1885.42|1873.92|2
1736898470000|2025-01-14 23:47:50|2038.02|2026.52|2038.16|2026.66|2038.16|2026.66|2038.01|2026.51|8
1736785920000|2025-01-13 16:32:00|1884.99|1873.49|1885.55|1874.05|1885.55|1874.05|1884.99|1873.49|12
1736898480000|2025-01-14 23:48:00|2038.09|2026.59|2038.01|2026.51|2038.09|2026.59|2038.01|2026.51|2
1736785930000|2025-01-13 16:32:10|1885.44|1873.94|1885.4|1873.9|1885.55|1874.05|1885.35|1873.85|6
1736898500000|2025-01-14 23:48:20|2037.13|2025.63|2036.45|2024.95|2037.13|2025.63|2036.42|2024.92|6
1736785940000|2025-01-13 16:32:20|1885.39|1873.89|1883.82|1872.32|1885.55|1874.05|1883.82|1872.32|19
1736898510000|2025-01-14 23:48:30|2036.44|2024.94|2036.34|2024.84|2036.44|2024.94|2036.34|2024.84|5
1736785950000|2025-01-13 16:32:30|1883.55|1872.05|1882.93|1871.43|1884.39|1872.89|1882.93|1871.43|19
1736898520000|2025-01-14 23:48:40|2036.32|2024.82|2035.51|2024.01|2036.32|2024.82|2035.31|2023.81|10
1736785960000|2025-01-13 16:32:40|1882.54|1871.04|1881.27|1869.77|1882.94|1871.44|1881.27|1869.77|25
1736898530000|2025-01-14 23:48:50|2035.55|2024.05|2035.04|2023.54|2035.55|2024.05|2035.04|2023.54|13
1736785970000|2025-01-13 16:32:50|1881.34|1869.84|1881.36|1869.86|1881.93|1870.43|1881.04|1869.54|34
1736898540000|2025-01-14 23:49:00|2035|2023.5|2034.95|2023.45|2035.11|2023.61|2034.93|2023.43|7
1736785980000|2025-01-13 16:33:00|1881.41|1869.91|1883.38|1871.88|1883.38|1871.88|1881.41|1869.91|31
1736898550000|2025-01-14 23:49:10|2034.91|2023.41|2035.04|2023.54|2035.07|2023.57|2034.89|2023.39|5
1736785990000|2025-01-13 16:33:10|1883.29|1871.79|1882.46|1870.96|1883.29|1871.79|1882.43|1870.93|21
1736898560000|2025-01-14 23:49:20|2035|2023.5|2034.93|2023.43|2035|2023.5|2034.93|2023.43|3
1736786000000|2025-01-13 16:33:20|1882.23|1870.73|1881.07|1869.57|1882.23|1870.73|1880.52|1869.02|22
1736898570000|2025-01-14 23:49:30|2034.89|2023.39|2035.04|2023.54|2035.04|2023.54|2034.89|2023.39|2
1736786010000|2025-01-13 16:33:30|1880.87|1869.37|1881.5|1870|1881.87|1870.37|1880.78|1869.28|29
1736898580000|2025-01-14 23:49:40|2035.17|2023.67|2035.09|2023.59|2035.17|2023.67|2035.09|2023.59|5
1736786020000|2025-01-13 16:33:40|1881.46|1869.96|1881.64|1870.14|1882.41|1870.91|1881.46|1869.96|29
1736898590000|2025-01-14 23:49:50|2035.06|2023.56|2034.98|2023.48|2035.06|2023.56|2034.98|2023.48|5
1736786030000|2025-01-13 16:33:50|1881.74|1870.24|1880.88|1869.38|1882.52|1871.02|1880.88|1869.38|26
1736898600000|2025-01-14 23:50:00|2034.89|2023.39|2034.75|2023.25|2034.89|2023.39|2034.75|2023.25|3
1736786040000|2025-01-13 16:34:00|1880.97|1869.47|1881.3|1869.8|1881.73|1870.23|1880.76|1869.26|22
1736898640000|2025-01-14 23:50:40|2034.76|2023.26|2035.45|2023.95|2035.52|2024.02|2034.76|2023.26|10
1736786050000|2025-01-13 16:34:10|1881.44|1869.94|1881.74|1870.24|1881.74|1870.24|1880.76|1869.26|18
1736898650000|2025-01-14 23:50:50|2035.41|2023.91|2034.89|2023.39|2035.42|2023.92|2034.89|2023.39|11
1736786060000|2025-01-13 16:34:20|1881.69|1870.19|1882.91|1871.41|1882.91|1871.41|1881.69|1870.19|23
1736898660000|2025-01-14 23:51:00|2034.86|2023.36|2034.75|2023.25|2034.86|2023.36|2034.75|2023.25|4
1736786070000|2025-01-13 16:34:30|1882.88|1871.38|1882.24|1870.74|1882.91|1871.41|1882.24|1870.74|6
1736898680000|2025-01-14 23:51:20|2033.67|2022.17|2034.54|2023.04|2034.54|2023.04|2033.67|2022.17|8
1736786080000|2025-01-13 16:34:40|1882.22|1870.72|1882.41|1870.91|1882.83|1871.33|1881.76|1870.26|28
1736898690000|2025-01-14 23:51:30|2034.53|2023.03|2034.23|2022.73|2034.53|2023.03|2034.18|2022.68|10
1736786090000|2025-01-13 16:34:50|1882.38|1870.88|1881.85|1870.35|1882.47|1870.97|1881.85|1870.35|24
1736898700000|2025-01-14 23:51:40|2034.19|2022.69|2034.06|2022.56|2034.19|2022.69|2034.06|2022.56|6
1736898710000|2025-01-14 23:51:50|2034.05|2022.55|2034.29|2022.79|2034.3|2022.8|2034.05|2022.55|6
1736786100000|2025-01-13 16:35:00|1881.81|1870.31|1881.64|1870.14|1881.81|1870.31|1881.64|1870.14|6
1736898720000|2025-01-14 23:52:00|2034.3|2022.8|2034.81|2023.31|2034.87|2023.37|2034.3|2022.8|13
1736786110000|2025-01-13 16:35:10|1881.73|1870.23|1883.12|1871.62|1883.12|1871.62|1881.73|1870.23|10
1736898730000|2025-01-14 23:52:10|2034.85|2023.35|2035.1|2023.6|2035.1|2023.6|2034.67|2023.17|11
1736786120000|2025-01-13 16:35:20|1883.29|1871.79|1883.32|1871.82|1883.32|1871.82|1883.19|1871.69|12
1736898740000|2025-01-14 23:52:20|2035.06|2023.56|2035.03|2023.53|2035.07|2023.57|2035.03|2023.53|4
1736786140000|2025-01-13 16:35:40|1883.73|1872.23|1884.14|1872.64|1884.14|1872.64|1883.73|1872.23|2
1736898750000|2025-01-14 23:52:30|2035.05|2023.55|2036.09|2024.59|2036.09|2024.59|2035.05|2023.55|14
1736786150000|2025-01-13 16:35:50|1884.83|1873.33|1884.09|1872.59|1884.98|1873.48|1883.32|1871.82|23
1736898760000|2025-01-14 23:52:40|2036.12|2024.62|2036.39|2024.89|2036.39|2024.89|2036.12|2024.62|6
1736786160000|2025-01-13 16:36:00|1884.23|1872.73|1884.51|1873.01|1884.85|1873.35|1884|1872.5|28
1736898780000|2025-01-14 23:53:00|2036.26|2024.76|2036.16|2024.66|2036.32|2024.82|2036.16|2024.66|4
1736786170000|2025-01-13 16:36:10|1884.47|1872.97|1883.32|1871.82|1884.52|1873.02|1883.32|1871.82|21
1736898800000|2025-01-14 23:53:20|2036.17|2024.67|2036.17|2024.67|2036.17|2024.67|2036.12|2024.62|3
1736786180000|2025-01-13 16:36:20|1883.51|1872.01|1883.55|1872.05|1883.73|1872.23|1883.32|1871.82|19
1736898820000|2025-01-14 23:53:40|2035.97|2024.47|2035.8|2024.3|2035.97|2024.47|2035.72|2024.22|4
1736786190000|2025-01-13 16:36:30|1883.54|1872.04|1884.43|1872.93|1884.49|1872.99|1883.54|1872.04|29
1736898830000|2025-01-14 23:53:50|2035.72|2024.22|2035.76|2024.26|2035.8|2024.3|2035.58|2024.08|13
1736786200000|2025-01-13 16:36:40|1884.42|1872.92|1883.86|1872.36|1884.42|1872.92|1883.86|1872.36|17
1736898840000|2025-01-14 23:54:00|2035.63|2024.13|2036.09|2024.59|2036.09|2024.59|2035.55|2024.05|8
1736786210000|2025-01-13 16:36:50|1883.81|1872.31|1883.72|1872.22|1884.06|1872.56|1883.58|1872.08|24
1736898850000|2025-01-14 23:54:10|2036.07|2024.57|2036.16|2024.66|2036.19|2024.69|2036.07|2024.57|8
1736786220000|2025-01-13 16:37:00|1884.04|1872.54|1883.32|1871.82|1884.04|1872.54|1883.32|1871.82|22
1736898870000|2025-01-14 23:54:30|2036.14|2024.64|2035.83|2024.33|2036.14|2024.64|2035.83|2024.33|5
1736786230000|2025-01-13 16:37:10|1882.14|1870.64|1881.4|1869.9|1882.14|1870.64|1881.31|1869.81|16
1736898880000|2025-01-14 23:54:40|2035.79|2024.29|2035.79|2024.29|2035.79|2024.29|2035.72|2024.22|10
1736786240000|2025-01-13 16:37:20|1881.35|1869.85|1882.18|1870.68|1882.18|1870.68|1881.25|1869.75|25
1736898890000|2025-01-14 23:54:50|2035.82|2024.32|2036.07|2024.57|2036.07|2024.57|2035.82|2024.32|4
1736786250000|2025-01-13 16:37:30|1882.23|1870.73|1883.42|1871.92|1883.45|1871.95|1882.18|1870.68|21
1736898900000|2025-01-14 23:55:00|2036.11|2024.61|2036.34|2024.84|2036.34|2024.84|2036.11|2024.61|6
1736786260000|2025-01-13 16:37:40|1883.44|1871.94|1883.08|1871.58|1883.46|1871.96|1883.08|1871.58|20
1736898910000|2025-01-14 23:55:10|2036.38|2024.88|2036.39|2024.89|2036.39|2024.89|2036.38|2024.88|2
1736786270000|2025-01-13 16:37:50|1882.72|1871.22|1881.86|1870.36|1882.72|1871.22|1881.86|1870.36|13
1736898950000|2025-01-14 23:55:50|2036.29|2024.79|2036.29|2024.79|2036.29|2024.79|2036.29|2024.79|1
1736786280000|2025-01-13 16:38:00|1881.81|1870.31|1882.1|1870.6|1882.44|1870.94|1881.81|1870.31|21
1736898960000|2025-01-14 23:56:00|2036.3|2024.8|2036.3|2024.8|2036.3|2024.8|2036.3|2024.8|1
1736786290000|2025-01-13 16:38:10|1882.06|1870.56|1882.31|1870.81|1882.36|1870.86|1881.87|1870.37|20
1736898970000|2025-01-14 23:56:10|2036.14|2024.64|2036.15|2024.65|2036.15|2024.65|2036.14|2024.64|2
1736786300000|2025-01-13 16:38:20|1882.3|1870.8|1882.36|1870.86|1882.66|1871.16|1882.1|1870.6|18
1736898990000|2025-01-14 23:56:30|2036.17|2024.67|2036.17|2024.67|2036.17|2024.67|2036.17|2024.67|1
1736786310000|2025-01-13 16:38:30|1882.32|1870.82|1883.09|1871.59|1883.23|1871.73|1882.14|1870.64|26
1736899000000|2025-01-14 23:56:40|2036.14|2024.64|2036.18|2024.68|2036.18|2024.68|2036.14|2024.64|2
1736786320000|2025-01-13 16:38:40|1883.19|1871.69|1882.36|1870.86|1883.19|1871.69|1882.08|1870.58|22
1736899020000|2025-01-14 23:57:00|2036.14|2024.64|2035.8|2024.3|2036.14|2024.64|2035.8|2024.3|7
1736786330000|2025-01-13 16:38:50|1882.41|1870.91|1882.1|1870.6|1882.41|1870.91|1881.6|1870.1|18
1736899030000|2025-01-14 23:57:10|2035.85|2024.35|2036.05|2024.55|2036.05|2024.55|2035.85|2024.35|6
1736786340000|2025-01-13 16:39:00|1882.11|1870.61|1881.77|1870.27|1882.22|1870.72|1881.77|1870.27|14
1736899040000|2025-01-14 23:57:20|2036.02|2024.52|2036.01|2024.51|2036.06|2024.56|2035.96|2024.46|5
1736786370000|2025-01-13 16:39:30|1881.21|1869.71|1880.9|1869.4|1881.31|1869.81|1880.9|1869.4|11
1736899050000|2025-01-14 23:57:30|2035.98|2024.48|2035.98|2024.48|2036.01|2024.51|2035.94|2024.44|4
1736786380000|2025-01-13 16:39:40|1880.88|1869.38|1880.7|1869.2|1881.16|1869.66|1880.7|1869.2|12
1736899060000|2025-01-14 23:57:40|2036.01|2024.51|2035.91|2024.41|2036.05|2024.55|2035.91|2024.41|9
1736786390000|2025-01-13 16:39:50|1880.66|1869.16|1880.65|1869.15|1880.74|1869.24|1880.65|1869.15|8
1736899070000|2025-01-14 23:57:50|2035.87|2024.37|2035.87|2024.37|2035.94|2024.44|2035.86|2024.36|4
1736786400000|2025-01-13 16:40:00|1880.72|1869.22|1880.67|1869.17|1880.72|1869.22|1880.65|1869.15|6
1736899080000|2025-01-14 23:58:00|2035.9|2024.4|2036.05|2024.55|2036.05|2024.55|2035.89|2024.39|6
1736786410000|2025-01-13 16:40:10|1880.65|1869.15|1881.08|1869.58|1881.2|1869.7|1880.65|1869.15|23
1736899090000|2025-01-14 23:58:10|2036.12|2024.62|2036.13|2024.63|2036.13|2024.63|2036.11|2024.61|3
1736786420000|2025-01-13 16:40:20|1881.04|1869.54|1882.18|1870.68|1882.18|1870.68|1881.01|1869.51|14
1736899100000|2025-01-14 23:58:20|2036.14|2024.64|2036.14|2024.64|2036.14|2024.64|2036.13|2024.63|3
1736786430000|2025-01-13 16:40:30|1882|1870.5|1881.94|1870.44|1882.04|1870.54|1881.9|1870.4|7
1736899110000|2025-01-14 23:58:30|2036.13|2024.63|2035.95|2024.45|2036.14|2024.64|2035.95|2024.45|4
1736786440000|2025-01-13 16:40:40|1881.97|1870.47|1879.94|1868.44|1881.97|1870.47|1879.83|1868.33|13
1736899120000|2025-01-14 23:58:40|2035.99|2024.49|2036.12|2024.62|2036.13|2024.63|2035.99|2024.49|6
1736786450000|2025-01-13 16:40:50|1879.95|1868.45|1879.21|1867.71|1879.95|1868.45|1879.18|1867.68|22
1736899130000|2025-01-14 23:58:50|2036.09|2024.59|2035.91|2024.41|2036.09|2024.59|2035.91|2024.41|6
1736786460000|2025-01-13 16:41:00|1879.16|1867.66|1879.14|1867.64|1879.79|1868.29|1879.05|1867.55|24
1736899140000|2025-01-14 23:59:00|2035.86|2024.36|2036.13|2024.63|2036.13|2024.63|2035.86|2024.36|7
1736786470000|2025-01-13 16:41:10|1879.17|1867.67|1881.13|1869.63|1881.17|1869.67|1879.15|1867.65|28
1736899150000|2025-01-14 23:59:10|2036.12|2024.62|2036.13|2024.63|2036.13|2024.63|2036.12|2024.62|2
1736786480000|2025-01-13 16:41:20|1881.17|1869.67|1882.18|1870.68|1882.18|1870.68|1881.04|1869.54|14
1736899160000|2025-01-14 23:59:20|2036.15|2024.65|2036.19|2024.69|2036.19|2024.69|2036.15|2024.65|2
1736786490000|2025-01-13 16:41:30|1882.3|1870.8|1882.34|1870.84|1882.34|1870.84|1882.3|1870.8|2
1736899170000|2025-01-14 23:59:30|2036.2|2024.7|2036.39|2024.89|2036.39|2024.89|2036.2|2024.7|4
1736786510000|2025-01-13 16:41:50|1882.26|1870.76|1882.18|1870.68|1882.26|1870.76|1882.18|1870.68|3
1736899180000|2025-01-14 23:59:40|2036.28|2024.78|2036.38|2024.88|2036.38|2024.88|2036.28|2024.78|5
1736786520000|2025-01-13 16:42:00|1882.21|1870.71|1882.18|1870.68|1882.26|1870.76|1882.18|1870.68|8
1736899190000|2025-01-14 23:59:50|2036.39|2024.89|2036.39|2024.89|2036.39|2024.89|2036.39|2024.89|1
1736786530000|2025-01-13 16:42:10|1882.25|1870.75|1881.8|1870.3|1882.28|1870.78|1881.8|1870.3|11
1736786540000|2025-01-13 16:42:20|1881.86|1870.36|1882.15|1870.65|1882.15|1870.65|1881.52|1870.02|22
1736786550000|2025-01-13 16:42:30|1882.1|1870.6|1881.48|1869.98|1882.17|1870.67|1881.48|1869.98|22
1736786560000|2025-01-13 16:42:40|1881.29|1869.79|1881.29|1869.79|1881.39|1869.89|1881.27|1869.77|8
1736786570000|2025-01-13 16:42:50|1881.33|1869.83|1879.16|1867.66|1881.33|1869.83|1879.15|1867.65|25
1736786580000|2025-01-13 16:43:00|1879.15|1867.65|1879.44|1867.94|1879.65|1868.15|1879.15|1867.65|26
1736786590000|2025-01-13 16:43:10|1879.46|1867.96|1879.55|1868.05|1879.55|1868.05|1879.46|1867.96|2
1736786610000|2025-01-13 16:43:30|1879.54|1868.04|1878.56|1867.06|1879.54|1868.04|1878.08|1866.58|16
1736786620000|2025-01-13 16:43:40|1878.64|1867.14|1879|1867.5|1879|1867.5|1878.42|1866.92|26
1736786630000|2025-01-13 16:43:50|1879.84|1868.34|1880.35|1868.85|1880.35|1868.85|1879.84|1868.34|5
1736786640000|2025-01-13 16:44:00|1880.26|1868.76|1879.42|1867.92|1880.26|1868.76|1879.06|1867.56|32
1736786650000|2025-01-13 16:44:10|1879.5|1868|1880.28|1868.78|1880.28|1868.78|1879.5|1868|32
1736786660000|2025-01-13 16:44:20|1880.37|1868.87|1882.11|1870.61|1882.15|1870.65|1880.27|1868.77|22
1736786670000|2025-01-13 16:44:30|1882.16|1870.66|1882.46|1870.96|1882.46|1870.96|1881.78|1870.28|23
1736786680000|2025-01-13 16:44:40|1882.49|1870.99|1883.59|1872.09|1883.59|1872.09|1882.49|1870.99|3
1736786690000|2025-01-13 16:44:50|1883.43|1871.93|1883.36|1871.86|1883.43|1871.93|1882.84|1871.34|24
1736786700000|2025-01-13 16:45:00|1883.27|1871.77|1882.61|1871.11|1883.32|1871.82|1882.61|1871.11|20
1736786710000|2025-01-13 16:45:10|1882.51|1871.01|1883.59|1872.09|1883.59|1872.09|1882.51|1871.01|20
1736786720000|2025-01-13 16:45:20|1883.62|1872.12|1885.09|1873.59|1885.09|1873.59|1883.62|1872.12|4
1736786730000|2025-01-13 16:45:30|1885.47|1873.97|1884.28|1872.78|1885.53|1874.03|1884.23|1872.73|17
1736786740000|2025-01-13 16:45:40|1884.47|1872.97|1885.11|1873.61|1885.16|1873.66|1884.22|1872.72|22
1736786750000|2025-01-13 16:45:50|1885.21|1873.71|1885.55|1874.05|1885.55|1874.05|1885.16|1873.66|6
1736786770000|2025-01-13 16:46:10|1885.47|1873.97|1885.39|1873.89|1885.47|1873.97|1885.39|1873.89|6
1736786780000|2025-01-13 16:46:20|1885.22|1873.72|1885.05|1873.55|1885.22|1873.72|1885.05|1873.55|4
1736786790000|2025-01-13 16:46:30|1884.63|1873.13|1883.42|1871.92|1884.63|1873.13|1883.42|1871.92|23
1736786800000|2025-01-13 16:46:40|1883.47|1871.97|1883.08|1871.58|1883.59|1872.09|1883.08|1871.58|11
1736786830000|2025-01-13 16:47:10|1883.36|1871.86|1883.08|1871.58|1883.36|1871.86|1883.08|1871.58|3
1736786840000|2025-01-13 16:47:20|1882.38|1870.88|1882.71|1871.21|1882.79|1871.29|1882.2|1870.7|25
1736786850000|2025-01-13 16:47:30|1882.77|1871.27|1883.58|1872.08|1883.64|1872.14|1882.77|1871.27|25
1736786860000|2025-01-13 16:47:40|1883.67|1872.17|1883.3|1871.8|1883.67|1872.17|1883.3|1871.8|14
1736786870000|2025-01-13 16:47:50|1882.36|1870.86|1880.96|1869.46|1882.36|1870.86|1880.96|1869.46|6
1736786880000|2025-01-13 16:48:00|1880.95|1869.45|1879.87|1868.37|1880.95|1869.45|1879.87|1868.37|31
1736786890000|2025-01-13 16:48:10|1879.89|1868.39|1879.42|1867.92|1879.91|1868.41|1879.37|1867.87|16
1736786900000|2025-01-13 16:48:20|1879.46|1867.96|1877.68|1866.18|1879.91|1868.41|1877.68|1866.18|25
1736786910000|2025-01-13 16:48:30|1877.6|1866.1|1877.63|1866.13|1878.44|1866.94|1877.6|1866.1|24
1736786920000|2025-01-13 16:48:40|1877.66|1866.16|1876.51|1865.01|1877.66|1866.16|1876.51|1865.01|15
1736786930000|2025-01-13 16:48:50|1876.7|1865.2|1876.82|1865.32|1876.82|1865.32|1876.28|1864.78|19
1736786940000|2025-01-13 16:49:00|1876.78|1865.28|1876.5|1865|1876.78|1865.28|1876.28|1864.78|22
1736786950000|2025-01-13 16:49:10|1876.45|1864.95|1876.28|1864.78|1876.45|1864.95|1876.28|1864.78|5
1736786960000|2025-01-13 16:49:20|1874.63|1863.13|1874.35|1862.85|1874.63|1863.13|1873.99|1862.49|16
1736786970000|2025-01-13 16:49:30|1874.4|1862.9|1874.21|1862.71|1874.58|1863.08|1874.17|1862.67|16
1736786980000|2025-01-13 16:49:40|1874.54|1863.04|1873.99|1862.49|1874.78|1863.28|1873.99|1862.49|19
1736786990000|2025-01-13 16:49:50|1873.26|1861.76|1872.74|1861.24|1873.26|1861.76|1872.53|1861.03|9
1736787000000|2025-01-13 16:50:00|1872.72|1861.22|1872.53|1861.03|1872.72|1861.22|1872.53|1861.03|15
1736787010000|2025-01-13 16:50:10|1872.75|1861.25|1872.74|1861.24|1872.77|1861.27|1872.62|1861.12|16
1736787020000|2025-01-13 16:50:20|1873.12|1861.62|1872.8|1861.3|1873.54|1862.04|1872.8|1861.3|24
1736787030000|2025-01-13 16:50:30|1872.74|1861.24|1872.53|1861.03|1872.74|1861.24|1872.53|1861.03|9
1736787040000|2025-01-13 16:50:40|1872.14|1860.64|1871.75|1860.25|1872.14|1860.64|1871.75|1860.25|2
1736787050000|2025-01-13 16:50:50|1871.22|1859.72|1870.69|1859.19|1871.22|1859.72|1870.69|1859.19|2
1736787060000|2025-01-13 16:51:00|1869.99|1858.49|1870.03|1858.53|1870.44|1858.94|1869.3|1857.8|21
1736787070000|2025-01-13 16:51:10|1870.07|1858.57|1870.41|1858.91|1870.41|1858.91|1870.07|1858.57|16
1736787080000|2025-01-13 16:51:20|1870.46|1858.96|1870.03|1858.53|1870.46|1858.96|1869.88|1858.38|22
1736787090000|2025-01-13 16:51:30|1870.07|1858.57|1868.88|1857.38|1870.19|1858.69|1868.88|1857.38|29
1736787100000|2025-01-13 16:51:40|1868.68|1857.18|1867.88|1856.38|1868.68|1857.18|1867.83|1856.33|27
1736787110000|2025-01-13 16:51:50|1867.87|1856.37|1868.19|1856.69|1868.44|1856.94|1867.86|1856.36|28
1736787120000|2025-01-13 16:52:00|1868.23|1856.73|1869.25|1857.75|1869.25|1857.75|1868.18|1856.68|22
1736787130000|2025-01-13 16:52:10|1869.26|1857.76|1869.19|1857.69|1869.26|1857.76|1869.12|1857.62|18
1736787140000|2025-01-13 16:52:20|1869.2|1857.7|1868.98|1857.48|1869.2|1857.7|1868.94|1857.44|22
1736787150000|2025-01-13 16:52:30|1868.95|1857.45|1868.65|1857.15|1869.09|1857.59|1868.4|1856.9|23
1736787160000|2025-01-13 16:52:40|1868.69|1857.19|1868.92|1857.42|1868.92|1857.42|1868.68|1857.18|24
1736787170000|2025-01-13 16:52:50|1869.02|1857.52|1869.24|1857.74|1869.28|1857.78|1869.02|1857.52|15
1736787180000|2025-01-13 16:53:00|1869.22|1857.72|1869.07|1857.57|1869.22|1857.72|1869.04|1857.54|18
1736787190000|2025-01-13 16:53:10|1869.05|1857.55|1868.33|1856.83|1869.05|1857.55|1866.99|1855.49|25
1736787200000|2025-01-13 16:53:20|1868.15|1856.65|1867.26|1855.76|1868.15|1856.65|1867.26|1855.76|23
1736787210000|2025-01-13 16:53:30|1867.3|1855.8|1866.94|1855.44|1867.44|1855.94|1866.94|1855.44|22
1736787220000|2025-01-13 16:53:40|1866.89|1855.39|1866.36|1854.86|1866.89|1855.39|1866.09|1854.59|17
1736787230000|2025-01-13 16:53:50|1866.33|1854.83|1866.32|1854.82|1866.41|1854.91|1866.21|1854.71|21
1736787240000|2025-01-13 16:54:00|1866.36|1854.86|1868.09|1856.59|1868.14|1856.64|1866.36|1854.86|29
1736787250000|2025-01-13 16:54:10|1867.82|1856.32|1866.98|1855.48|1867.82|1856.32|1866.55|1855.05|23
1736787260000|2025-01-13 16:54:20|1867.12|1855.62|1867.16|1855.66|1867.61|1856.11|1867|1855.5|21
1736787270000|2025-01-13 16:54:30|1867.25|1855.75|1867.24|1855.74|1867.37|1855.87|1866.92|1855.42|27
1736787280000|2025-01-13 16:54:40|1867.21|1855.71|1867.26|1855.76|1867.27|1855.77|1867.1|1855.6|18
1736787290000|2025-01-13 16:54:50|1867.43|1855.93|1866.26|1854.76|1867.43|1855.93|1866.19|1854.69|29
1736787300000|2025-01-13 16:55:00|1866.22|1854.72|1866.18|1854.68|1866.34|1854.84|1865.84|1854.34|22
1736787310000|2025-01-13 16:55:10|1866.16|1854.66|1865.83|1854.33|1866.2|1854.7|1865.83|1854.33|10
1736787360000|2025-01-13 16:56:00|1865.88|1854.38|1866.64|1855.14|1866.75|1855.25|1865.88|1854.38|6
1736787370000|2025-01-13 16:56:10|1866.54|1855.04|1865.83|1854.33|1866.56|1855.06|1865.83|1854.33|11
1736787380000|2025-01-13 16:56:20|1865.78|1854.28|1865.66|1854.16|1865.78|1854.28|1865.66|1854.16|3
1736787390000|2025-01-13 16:56:30|1865.6|1854.1|1864.75|1853.25|1865.6|1854.1|1864.75|1853.25|4
1736787420000|2025-01-13 16:57:00|1864.09|1852.59|1863.5|1852|1864.09|1852.59|1863.44|1851.94|4
1736787430000|2025-01-13 16:57:10|1863.84|1852.34|1863.91|1852.41|1864.51|1853.01|1863.84|1852.34|12
1736787440000|2025-01-13 16:57:20|1863.67|1852.17|1863.44|1851.94|1863.67|1852.17|1863.44|1851.94|14
1736787450000|2025-01-13 16:57:30|1863.45|1851.95|1863.44|1851.94|1863.45|1851.95|1863.44|1851.94|2
1736787460000|2025-01-13 16:57:40|1863.61|1852.11|1864.12|1852.62|1864.18|1852.68|1863.61|1852.11|24
1736787470000|2025-01-13 16:57:50|1864.16|1852.66|1863.8|1852.3|1864.5|1853|1863.67|1852.17|27
1736787480000|2025-01-13 16:58:00|1863.71|1852.21|1863.44|1851.94|1863.8|1852.3|1863.44|1851.94|19
1736787490000|2025-01-13 16:58:10|1862.78|1851.28|1862.11|1850.61|1862.78|1851.28|1862.11|1850.61|3
1736787510000|2025-01-13 16:58:30|1861.94|1850.44|1861.31|1849.81|1861.94|1850.44|1861.31|1849.81|4
1736787520000|2025-01-13 16:58:40|1861.27|1849.77|1861.06|1849.56|1861.27|1849.77|1861.06|1849.56|3
1736787530000|2025-01-13 16:58:50|1860.9|1849.4|1858.68|1847.18|1860.9|1849.4|1858.66|1847.16|9
1736787540000|2025-01-13 16:59:00|1858.67|1847.17|1860.19|1848.69|1860.19|1848.69|1858.65|1847.15|29
1736787550000|2025-01-13 16:59:10|1860.15|1848.65|1858.69|1847.19|1860.15|1848.65|1858.69|1847.19|21
1736787560000|2025-01-13 16:59:20|1858.6|1847.1|1858.6|1847.1|1858.63|1847.13|1858.47|1846.97|16
1736787570000|2025-01-13 16:59:30|1858.56|1847.06|1858.49|1846.99|1859.26|1847.76|1858.48|1846.98|23
1736787580000|2025-01-13 16:59:40|1858.52|1847.02|1859.24|1847.74|1859.27|1847.77|1858.52|1847.02|26
1736787590000|2025-01-13 16:59:50|1859.23|1847.73|1859.72|1848.22|1859.72|1848.22|1859.14|1847.64|16
1736787600000|2025-01-13 17:00:00|1859.71|1848.21|1859.62|1848.12|1859.86|1848.36|1859.05|1847.55|22
1736787610000|2025-01-13 17:00:10|1859.65|1848.15|1859.12|1847.62|1859.9|1848.4|1858.94|1847.44|20
1736787620000|2025-01-13 17:00:20|1859.02|1847.52|1858.94|1847.44|1859.54|1848.04|1858.94|1847.44|16
1736787630000|2025-01-13 17:00:30|1858.7|1847.2|1856.98|1845.48|1858.7|1847.2|1856.98|1845.48|7
1736787640000|2025-01-13 17:00:40|1857.19|1845.69|1857.21|1845.71|1857.36|1845.86|1856.88|1845.38|20
1736787650000|2025-01-13 17:00:50|1857.17|1845.67|1860.03|1848.53|1860.03|1848.53|1857.17|1845.67|20
1736787660000|2025-01-13 17:01:00|1860.18|1848.68|1861.96|1850.46|1861.96|1850.46|1860.18|1848.68|14
1736787670000|2025-01-13 17:01:10|1862.65|1851.15|1864.22|1852.72|1864.22|1852.72|1862.61|1851.11|28
1736787680000|2025-01-13 17:01:20|1864.17|1852.67|1863.22|1851.72|1865.02|1853.52|1863.09|1851.59|34
1736787690000|2025-01-13 17:01:30|1863.21|1851.71|1863.23|1851.73|1864.25|1852.75|1863.12|1851.62|18
1736787700000|2025-01-13 17:01:40|1863.18|1851.68|1862.97|1851.47|1863.34|1851.84|1862.97|1851.47|25
1736787710000|2025-01-13 17:01:50|1862.89|1851.39|1860.66|1849.16|1862.89|1851.39|1860.66|1849.16|22
1736787720000|2025-01-13 17:02:00|1860.62|1849.12|1859.71|1848.21|1860.62|1849.12|1859.23|1847.73|29
1736787730000|2025-01-13 17:02:10|1859.46|1847.96|1861.15|1849.65|1861.15|1849.65|1858.49|1846.99|34
1736787740000|2025-01-13 17:02:20|1861.23|1849.73|1862.76|1851.26|1862.76|1851.26|1861.23|1849.73|10
1736787750000|2025-01-13 17:02:30|1862.81|1851.31|1862.84|1851.34|1862.94|1851.44|1862.62|1851.12|24
1736787760000|2025-01-13 17:02:40|1862.93|1851.43|1863.56|1852.06|1864.36|1852.86|1862.93|1851.43|20
1736787770000|2025-01-13 17:02:50|1863.66|1852.16|1864.36|1852.86|1864.36|1852.86|1863.66|1852.16|10
1736787780000|2025-01-13 17:03:00|1865.31|1853.81|1865.02|1853.52|1866.21|1854.71|1865.02|1853.52|21
1736787790000|2025-01-13 17:03:10|1865.03|1853.53|1866.27|1854.77|1866.27|1854.77|1864.98|1853.48|19
1736787800000|2025-01-13 17:03:20|1866.18|1854.68|1865.82|1854.32|1866.18|1854.68|1865.47|1853.97|19
1736787810000|2025-01-13 17:03:30|1865.77|1854.27|1865.97|1854.47|1865.97|1854.47|1865.65|1854.15|7
1736787820000|2025-01-13 17:03:40|1866.06|1854.56|1866.63|1855.13|1866.63|1855.13|1866|1854.5|20
1736787830000|2025-01-13 17:03:50|1866.4|1854.9|1866.21|1854.71|1866.42|1854.92|1866.12|1854.62|21
1736787840000|2025-01-13 17:04:00|1866.37|1854.87|1866.51|1855.01|1866.51|1855.01|1866.24|1854.74|12
1736787850000|2025-01-13 17:04:10|1866.6|1855.1|1866.63|1855.13|1866.63|1855.13|1866.42|1854.92|16
1736787860000|2025-01-13 17:04:20|1866.58|1855.08|1865.66|1854.16|1866.63|1855.13|1865.66|1854.16|10
1736787870000|2025-01-13 17:04:30|1864.69|1853.19|1863.5|1852|1864.69|1853.19|1863.36|1851.86|18
1736787880000|2025-01-13 17:04:40|1863.3|1851.8|1864.25|1852.75|1864.72|1853.22|1863.3|1851.8|34
1736787890000|2025-01-13 17:04:50|1864.2|1852.7|1864.37|1852.87|1864.71|1853.21|1864.05|1852.55|28
1736787900000|2025-01-13 17:05:00|1864.29|1852.79|1861.64|1850.14|1864.49|1852.99|1861.64|1850.14|24
1736787910000|2025-01-13 17:05:10|1861.79|1850.29|1861.67|1850.17|1861.79|1850.29|1860.88|1849.38|32
1736787920000|2025-01-13 17:05:20|1861.7|1850.2|1862.85|1851.35|1862.85|1851.35|1861.57|1850.07|29
1736787930000|2025-01-13 17:05:30|1863.51|1852.01|1861.86|1850.36|1863.88|1852.38|1861.75|1850.25|30
1736787940000|2025-01-13 17:05:40|1861.96|1850.46|1862.23|1850.73|1862.87|1851.37|1861.96|1850.46|25
1736787950000|2025-01-13 17:05:50|1862.19|1850.69|1862.74|1851.24|1862.74|1851.24|1861.42|1849.92|24
1736787960000|2025-01-13 17:06:00|1863.91|1852.41|1863.97|1852.47|1863.97|1852.47|1863.81|1852.31|7
1736787970000|2025-01-13 17:06:10|1863.95|1852.45|1861.81|1850.31|1863.97|1852.47|1861.68|1850.18|18
1736787980000|2025-01-13 17:06:20|1861.71|1850.21|1860.4|1848.9|1861.71|1850.21|1860.29|1848.79|27
1736787990000|2025-01-13 17:06:30|1860.44|1848.94|1861.3|1849.8|1861.34|1849.84|1860.32|1848.82|25
1736788000000|2025-01-13 17:06:40|1861.35|1849.85|1859.6|1848.1|1861.35|1849.85|1859.6|1848.1|25
1736788010000|2025-01-13 17:06:50|1859.55|1848.05|1859.3|1847.8|1859.67|1848.17|1858.85|1847.35|28
1736788020000|2025-01-13 17:07:00|1859.02|1847.52|1858.44|1846.94|1859.57|1848.07|1858.44|1846.94|26
1736788030000|2025-01-13 17:07:10|1858.48|1846.98|1858.68|1847.18|1858.85|1847.35|1857.97|1846.47|28
1736788040000|2025-01-13 17:07:20|1858.78|1847.28|1859.05|1847.55|1859.05|1847.55|1858.37|1846.87|19
1736788050000|2025-01-13 17:07:30|1859.35|1847.85|1860.76|1849.26|1861.35|1849.85|1859.35|1847.85|20
1736788060000|2025-01-13 17:07:40|1860.79|1849.29|1860.33|1848.83|1861.1|1849.6|1859.87|1848.37|22
1736788070000|2025-01-13 17:07:50|1860.66|1849.16|1861.3|1849.8|1861.3|1849.8|1860.28|1848.78|30
1736788080000|2025-01-13 17:08:00|1861.34|1849.84|1861.55|1850.05|1861.55|1850.05|1861.18|1849.68|18
1736788090000|2025-01-13 17:08:10|1861.61|1850.11|1863.97|1852.47|1863.97|1852.47|1861.61|1850.11|12
1736788100000|2025-01-13 17:08:20|1864.9|1853.4|1866.13|1854.63|1866.13|1854.63|1864.9|1853.4|16
1736788110000|2025-01-13 17:08:30|1866.06|1854.56|1865.63|1854.13|1866.13|1854.63|1865.37|1853.87|22
1736788120000|2025-01-13 17:08:40|1865.58|1854.08|1865.13|1853.63|1866.1|1854.6|1865.13|1853.63|31
1736788130000|2025-01-13 17:08:50|1865.32|1853.82|1866.13|1854.63|1866.13|1854.63|1865.3|1853.8|11
1736788140000|2025-01-13 17:09:00|1865.9|1854.4|1866.13|1854.63|1866.13|1854.63|1865.67|1854.17|10
1736788150000|2025-01-13 17:09:10|1866.24|1854.74|1866.87|1855.37|1866.87|1855.37|1866.24|1854.74|5
1736788160000|2025-01-13 17:09:20|1867.1|1855.6|1867.6|1856.1|1867.6|1856.1|1867.1|1855.6|3
1736788170000|2025-01-13 17:09:30|1867.84|1856.34|1867.93|1856.43|1867.93|1856.43|1867.84|1856.34|8
1736788180000|2025-01-13 17:09:40|1868.32|1856.82|1869.84|1858.34|1869.84|1858.34|1868.32|1856.82|5
1736788190000|2025-01-13 17:09:50|1870.32|1858.82|1870.57|1859.07|1870.57|1859.07|1870.19|1858.69|13
1736788200000|2025-01-13 17:10:00|1870.51|1859.01|1870.48|1858.98|1870.57|1859.07|1870.48|1858.98|3
1736788210000|2025-01-13 17:10:10|1870.54|1859.04|1870.39|1858.89|1870.57|1859.07|1870.39|1858.89|7
1736788230000|2025-01-13 17:10:30|1870.44|1858.94|1870.57|1859.07|1870.57|1859.07|1870.44|1858.94|8
1736788240000|2025-01-13 17:10:40|1870.55|1859.05|1870.57|1859.07|1870.57|1859.07|1870.43|1858.93|7
1736788250000|2025-01-13 17:10:50|1870.67|1859.17|1871.92|1860.42|1871.92|1860.42|1870.67|1859.17|5
1736788260000|2025-01-13 17:11:00|1871.84|1860.34|1871.86|1860.36|1871.92|1860.42|1871.84|1860.34|5
1736788270000|2025-01-13 17:11:10|1871.85|1860.35|1871.84|1860.34|1871.92|1860.42|1871.84|1860.34|11
1736788280000|2025-01-13 17:11:20|1871.85|1860.35|1870.93|1859.43|1871.85|1860.35|1870.58|1859.08|28
1736788290000|2025-01-13 17:11:30|1870.84|1859.34|1871.57|1860.07|1871.92|1860.42|1870.62|1859.12|32
1736788300000|2025-01-13 17:11:40|1871.52|1860.02|1871.92|1860.42|1871.92|1860.42|1871.44|1859.94|13
1736788310000|2025-01-13 17:11:50|1872.29|1860.79|1873.11|1861.61|1873.11|1861.61|1872.29|1860.79|4
1736788320000|2025-01-13 17:12:00|1873.14|1861.64|1874.83|1863.33|1874.83|1863.33|1873.14|1861.64|8
1736788330000|2025-01-13 17:12:10|1874.72|1863.22|1874.5|1863|1874.83|1863.33|1874.5|1863|17
1736788340000|2025-01-13 17:12:20|1874.45|1862.95|1874.4|1862.9|1874.45|1862.95|1873.85|1862.35|19
1736788350000|2025-01-13 17:12:30|1874.44|1862.94|1871.78|1860.28|1874.52|1863.02|1871.56|1860.06|19
1736788360000|2025-01-13 17:12:40|1871.69|1860.19|1871.04|1859.54|1871.74|1860.24|1870.99|1859.49|29
1736788370000|2025-01-13 17:12:50|1871.02|1859.52|1870.91|1859.41|1871.11|1859.61|1870.52|1859.02|24
1736788380000|2025-01-13 17:13:00|1870.98|1859.48|1870.77|1859.27|1870.98|1859.48|1870.77|1859.27|9
1736788390000|2025-01-13 17:13:10|1870.31|1858.81|1869.14|1857.64|1870.31|1858.81|1869.14|1857.64|8
1736788400000|2025-01-13 17:13:20|1869.13|1857.63|1868.45|1856.95|1869.16|1857.66|1868.12|1856.62|25
1736788410000|2025-01-13 17:13:30|1868.17|1856.67|1867.75|1856.25|1868.43|1856.93|1867.75|1856.25|17
1736788420000|2025-01-13 17:13:40|1867.77|1856.27|1867.75|1856.25|1867.83|1856.33|1867.75|1856.25|4
1736788440000|2025-01-13 17:14:00|1868.09|1856.59|1869.15|1857.65|1869.15|1857.65|1868.07|1856.57|22
1736788450000|2025-01-13 17:14:10|1869.19|1857.69|1870.77|1859.27|1870.77|1859.27|1869.17|1857.67|9
1736788460000|2025-01-13 17:14:20|1870.88|1859.38|1871.04|1859.54|1871.04|1859.54|1870.88|1859.38|3
1736788470000|2025-01-13 17:14:30|1870.93|1859.43|1871.04|1859.54|1871.04|1859.54|1870.93|1859.43|2
1736788490000|2025-01-13 17:14:50|1871.27|1859.77|1873.15|1861.65|1873.15|1861.65|1871.27|1859.77|18
1736788500000|2025-01-13 17:15:00|1873.08|1861.58|1871.57|1860.07|1873.38|1861.88|1871.53|1860.03|21
1736788510000|2025-01-13 17:15:10|1871.58|1860.08|1872|1860.5|1872.73|1861.23|1871.58|1860.08|32
1736788520000|2025-01-13 17:15:20|1871.95|1860.45|1872.85|1861.35|1872.97|1861.47|1871.74|1860.24|24
1736788530000|2025-01-13 17:15:30|1872.81|1861.31|1873.78|1862.28|1873.78|1862.28|1872.75|1861.25|21
1736788540000|2025-01-13 17:15:40|1873.64|1862.14|1873.53|1862.03|1873.7|1862.2|1873.53|1862.03|4
1736788550000|2025-01-13 17:15:50|1873.55|1862.05|1873.76|1862.26|1873.76|1862.26|1872.77|1861.27|21
1736788560000|2025-01-13 17:16:00|1873.78|1862.28|1871.94|1860.44|1873.78|1862.28|1871.94|1860.44|24
1736788570000|2025-01-13 17:16:10|1871.99|1860.49|1872.84|1861.34|1873.48|1861.98|1871.95|1860.45|23
1736788580000|2025-01-13 17:16:20|1872.8|1861.3|1873.46|1861.96|1873.61|1862.11|1871.98|1860.48|25
1736788590000|2025-01-13 17:16:30|1873.37|1861.87|1873.54|1862.04|1873.6|1862.1|1872.91|1861.41|24
1736788600000|2025-01-13 17:16:40|1873.59|1862.09|1875.3|1863.8|1875.3|1863.8|1873.59|1862.09|18
1736788610000|2025-01-13 17:16:50|1875.75|1864.25|1876.54|1865.04|1876.54|1865.04|1875.75|1864.25|3
1736788620000|2025-01-13 17:17:00|1876.55|1865.05|1878.46|1866.96|1878.46|1866.96|1876.55|1865.05|21
1736788630000|2025-01-13 17:17:10|1878.36|1866.86|1878.39|1866.89|1878.43|1866.93|1878.34|1866.84|8
1736788640000|2025-01-13 17:17:20|1878.64|1867.14|1879.39|1867.89|1879.75|1868.25|1878.64|1867.14|27
1736788650000|2025-01-13 17:17:30|1879.3|1867.8|1879.9|1868.4|1879.9|1868.4|1879.3|1867.8|18
1736788680000|2025-01-13 17:18:00|1880.82|1869.32|1879.99|1868.49|1880.82|1869.32|1879.99|1868.49|7
1736788690000|2025-01-13 17:18:10|1879.98|1868.48|1878.7|1867.2|1880.8|1869.3|1878.7|1867.2|26
1736788700000|2025-01-13 17:18:20|1878.65|1867.15|1878.05|1866.55|1878.87|1867.37|1878.05|1866.55|21
1736788710000|2025-01-13 17:18:30|1877.91|1866.41|1876.56|1865.06|1877.91|1866.41|1876.56|1865.06|16
1736788720000|2025-01-13 17:18:40|1876.6|1865.1|1876.56|1865.06|1876.68|1865.18|1876.56|1865.06|8
1736788730000|2025-01-13 17:18:50|1875.56|1864.06|1874.56|1863.06|1875.56|1864.06|1874.56|1863.06|10
1736788740000|2025-01-13 17:19:00|1874.61|1863.11|1877.94|1866.44|1877.94|1866.44|1874.61|1863.11|33
1736788750000|2025-01-13 17:19:10|1877.95|1866.45|1877.76|1866.26|1878.08|1866.58|1877.69|1866.19|28
1736788760000|2025-01-13 17:19:20|1877.81|1866.31|1877.04|1865.54|1877.91|1866.41|1876.81|1865.31|27
1736788770000|2025-01-13 17:19:30|1877.18|1865.68|1878.03|1866.53|1878.14|1866.64|1876.46|1864.96|30
1736788780000|2025-01-13 17:19:40|1878.07|1866.57|1877.87|1866.37|1878.1|1866.6|1877.76|1866.26|18
1736788790000|2025-01-13 17:19:50|1877.78|1866.28|1878.33|1866.83|1878.33|1866.83|1877.76|1866.26|22
1736788800000|2025-01-13 17:20:00|1878.28|1866.78|1878.71|1867.21|1878.99|1867.49|1878.28|1866.78|8
1736788810000|2025-01-13 17:20:10|1878.62|1867.12|1877.02|1865.52|1878.62|1867.12|1877.02|1865.52|10
1736788820000|2025-01-13 17:20:20|1876.53|1865.03|1876.61|1865.11|1876.99|1865.49|1876.35|1864.85|27
1736788830000|2025-01-13 17:20:30|1876.62|1865.12|1876.99|1865.49|1877.61|1866.11|1876.52|1865.02|33
1736788840000|2025-01-13 17:20:40|1876.95|1865.45|1876.35|1864.85|1877.14|1865.64|1876.31|1864.81|28
1736788850000|2025-01-13 17:20:50|1876.31|1864.81|1876.28|1864.78|1876.31|1864.81|1876.28|1864.78|2
1736788860000|2025-01-13 17:21:00|1876.31|1864.81|1876.28|1864.78|1876.31|1864.81|1876.28|1864.78|2
1736788880000|2025-01-13 17:21:20|1875.55|1864.05|1873.43|1861.93|1875.55|1864.05|1873.3|1861.8|22
1736788890000|2025-01-13 17:21:30|1873.42|1861.92|1873.52|1862.02|1873.69|1862.19|1873.3|1861.8|14
1736788900000|2025-01-13 17:21:40|1874.43|1862.93|1875.89|1864.39|1875.89|1864.39|1874.43|1862.93|14
1736788910000|2025-01-13 17:21:50|1875.85|1864.35|1874.78|1863.28|1875.87|1864.37|1874.46|1862.96|20
1736788920000|2025-01-13 17:22:00|1874.73|1863.23|1874.83|1863.33|1875.07|1863.57|1874.45|1862.95|31
1736788930000|2025-01-13 17:22:10|1874.37|1862.87|1871.3|1859.8|1874.37|1862.87|1871.3|1859.8|31
1736788940000|2025-01-13 17:22:20|1871.25|1859.75|1871.83|1860.33|1871.86|1860.36|1870.43|1858.93|18
1736788950000|2025-01-13 17:22:30|1871.86|1860.36|1872.24|1860.74|1872.45|1860.95|1871.83|1860.33|27
1736788960000|2025-01-13 17:22:40|1872.29|1860.79|1873.59|1862.09|1873.62|1862.12|1872.29|1860.79|19
1736788970000|2025-01-13 17:22:50|1873.61|1862.11|1875.71|1864.21|1875.71|1864.21|1873.61|1862.11|7
1736788980000|2025-01-13 17:23:00|1875.67|1864.17|1875.74|1864.24|1875.89|1864.39|1875.67|1864.17|12
1736788990000|2025-01-13 17:23:10|1875.75|1864.25|1875.77|1864.27|1875.85|1864.35|1875.74|1864.24|10
1736789000000|2025-01-13 17:23:20|1875.27|1863.77|1875.89|1864.39|1875.89|1864.39|1875.27|1863.77|12
1736789020000|2025-01-13 17:23:40|1875.69|1864.19|1875.58|1864.08|1875.72|1864.22|1875.54|1864.04|15
1736789030000|2025-01-13 17:23:50|1875.63|1864.13|1875.27|1863.77|1875.63|1864.13|1874.84|1863.34|11
1736789040000|2025-01-13 17:24:00|1875.58|1864.08|1877.51|1866.01|1877.72|1866.22|1875.58|1864.08|8
1736789050000|2025-01-13 17:24:10|1877.52|1866.02|1876.75|1865.25|1877.95|1866.45|1876.75|1865.25|26
1736789060000|2025-01-13 17:24:20|1876.83|1865.33|1875.32|1863.82|1876.86|1865.36|1875.32|1863.82|25
1736789070000|2025-01-13 17:24:30|1875.31|1863.81|1874.82|1863.32|1875.31|1863.81|1874.82|1863.32|25
1736789080000|2025-01-13 17:24:40|1874.81|1863.31|1873.11|1861.61|1874.86|1863.36|1873.11|1861.61|12
1736789090000|2025-01-13 17:24:50|1873.17|1861.67|1872.14|1860.64|1873.17|1861.67|1872.06|1860.56|22
1736789100000|2025-01-13 17:25:00|1872.06|1860.56|1873.94|1862.44|1874.11|1862.61|1871.8|1860.3|33
1736789110000|2025-01-13 17:25:10|1874.04|1862.54|1873.49|1861.99|1874.15|1862.65|1873.36|1861.86|27
1736789120000|2025-01-13 17:25:20|1873.48|1861.98|1873.27|1861.77|1873.54|1862.04|1872.48|1860.98|29
1736789130000|2025-01-13 17:25:30|1873.23|1861.73|1872.5|1861|1873.23|1861.73|1872.29|1860.79|26
1736789140000|2025-01-13 17:25:40|1872.51|1861.01|1874.02|1862.52|1874.02|1862.52|1872.4|1860.9|25
1736789150000|2025-01-13 17:25:50|1874.06|1862.56|1874.35|1862.85|1874.36|1862.86|1873.99|1862.49|21
1736789160000|2025-01-13 17:26:00|1874.36|1862.86|1872.77|1861.27|1874.36|1862.86|1872.61|1861.11|30
1736789170000|2025-01-13 17:26:10|1872.96|1861.46|1872.19|1860.69|1873.23|1861.73|1872|1860.5|29
1736789180000|2025-01-13 17:26:20|1872.45|1860.95|1874|1862.5|1874.27|1862.77|1872.45|1860.95|31
1736789190000|2025-01-13 17:26:30|1873.67|1862.17|1874.14|1862.64|1874.23|1862.73|1873.29|1861.79|23
1736789200000|2025-01-13 17:26:40|1874.21|1862.71|1872.54|1861.04|1874.34|1862.84|1872.22|1860.72|29
1736789210000|2025-01-13 17:26:50|1872.48|1860.98|1872.74|1861.24|1872.74|1861.24|1872.03|1860.53|22
1736789220000|2025-01-13 17:27:00|1872.79|1861.29|1873.79|1862.29|1873.91|1862.41|1872.64|1861.14|21
1736789230000|2025-01-13 17:27:10|1873.77|1862.27|1874.79|1863.29|1874.79|1863.29|1873.77|1862.27|27
1736789240000|2025-01-13 17:27:20|1874.84|1863.34|1876.05|1864.55|1876.05|1864.55|1874.84|1863.34|15
1736789250000|2025-01-13 17:27:30|1877.78|1866.28|1877.87|1866.37|1878.11|1866.61|1877.39|1865.89|20
1736789260000|2025-01-13 17:27:40|1877.91|1866.41|1878.07|1866.57|1878.13|1866.63|1877.86|1866.36|18
1736789270000|2025-01-13 17:27:50|1878.08|1866.58|1877.16|1865.66|1878.08|1866.58|1877.02|1865.52|22
1736789280000|2025-01-13 17:28:00|1877.12|1865.62|1874.25|1862.75|1877.16|1865.66|1874.25|1862.75|29
1736789290000|2025-01-13 17:28:10|1874.3|1862.8|1873.7|1862.2|1874.3|1862.8|1873.63|1862.13|27
1736789300000|2025-01-13 17:28:20|1873.69|1862.19|1873.76|1862.26|1874.26|1862.76|1873.69|1862.19|26
1736789310000|2025-01-13 17:28:30|1873.72|1862.22|1874.99|1863.49|1874.99|1863.49|1873.47|1861.97|24
1736789320000|2025-01-13 17:28:40|1875|1863.5|1875.05|1863.55|1875.11|1863.61|1874.94|1863.44|15
1736789330000|2025-01-13 17:28:50|1875.1|1863.6|1875.57|1864.07|1875.57|1864.07|1875.05|1863.55|9
1736789350000|2025-01-13 17:29:10|1876.56|1865.06|1878.13|1866.63|1878.15|1866.65|1876.56|1865.06|18
1736789360000|2025-01-13 17:29:20|1878.09|1866.59|1878.07|1866.57|1878.16|1866.66|1877.95|1866.45|22
1736789370000|2025-01-13 17:29:30|1878.05|1866.55|1878.2|1866.7|1878.25|1866.75|1878.05|1866.55|17
1736789380000|2025-01-13 17:29:40|1878.19|1866.69|1876.59|1865.09|1878.19|1866.69|1876.59|1865.09|20
1736789390000|2025-01-13 17:29:50|1876.55|1865.05|1875.46|1863.96|1876.65|1865.15|1875.46|1863.96|23
1736789400000|2025-01-13 17:30:00|1875.44|1863.94|1873.45|1861.95|1875.44|1863.94|1873.45|1861.95|10
1736789410000|2025-01-13 17:30:10|1872.57|1861.07|1870.92|1859.42|1872.57|1861.07|1870.92|1859.42|20
1736789420000|2025-01-13 17:30:20|1870.81|1859.31|1870.75|1859.25|1870.81|1859.31|1870.75|1859.25|4
1736789430000|2025-01-13 17:30:30|1870.8|1859.3|1870.75|1859.25|1870.8|1859.3|1870.75|1859.25|2
1736789440000|2025-01-13 17:30:40|1870.86|1859.36|1870.75|1859.25|1870.86|1859.36|1870.75|1859.25|4
1736789450000|2025-01-13 17:30:50|1870.84|1859.34|1869.54|1858.04|1870.86|1859.36|1869.26|1857.76|15
1736789460000|2025-01-13 17:31:00|1869.34|1857.84|1869.61|1858.11|1869.89|1858.39|1868.16|1856.66|25
1736789470000|2025-01-13 17:31:10|1869.04|1857.54|1868.81|1857.31|1869.8|1858.3|1868.35|1856.85|23
1736789480000|2025-01-13 17:31:20|1868.78|1857.28|1869.94|1858.44|1870.43|1858.93|1868.78|1857.28|24
1736789490000|2025-01-13 17:31:30|1870.09|1858.59|1868.9|1857.4|1870.47|1858.97|1868.9|1857.4|24
1736789500000|2025-01-13 17:31:40|1868.98|1857.48|1870.66|1859.16|1870.66|1859.16|1868.8|1857.3|28
1736789510000|2025-01-13 17:31:50|1870.79|1859.29|1871.3|1859.8|1872.09|1860.59|1870.79|1859.29|20
1736789520000|2025-01-13 17:32:00|1871.31|1859.81|1869.73|1858.23|1871.54|1860.04|1869.39|1857.89|37
1736789530000|2025-01-13 17:32:10|1869.52|1858.02|1870.38|1858.88|1870.41|1858.91|1869.27|1857.77|19
1736789540000|2025-01-13 17:32:20|1870.26|1858.76|1872|1860.5|1872|1860.5|1870.03|1858.53|26
1736789550000|2025-01-13 17:32:30|1872.04|1860.54|1871.52|1860.02|1872.14|1860.64|1871.46|1859.96|26
1736789560000|2025-01-13 17:32:40|1871.64|1860.14|1869.88|1858.38|1871.64|1860.14|1869.61|1858.11|30
1736789570000|2025-01-13 17:32:50|1869.84|1858.34|1869.4|1857.9|1869.9|1858.4|1868.74|1857.24|22
1736789580000|2025-01-13 17:33:00|1869.57|1858.07|1872.12|1860.62|1872.12|1860.62|1869.57|1858.07|27
1736789590000|2025-01-13 17:33:10|1872.08|1860.58|1871.41|1859.91|1872.27|1860.77|1871.3|1859.8|22
1736789600000|2025-01-13 17:33:20|1871.28|1859.78|1874.36|1862.86|1874.4|1862.9|1871.28|1859.78|25
1736789610000|2025-01-13 17:33:30|1874.45|1862.95|1874.56|1863.06|1875.36|1863.86|1874.45|1862.95|22
1736789620000|2025-01-13 17:33:40|1874.51|1863.01|1876.63|1865.13|1876.82|1865.32|1874.23|1862.73|28
1736789630000|2025-01-13 17:33:50|1876.59|1865.09|1876.61|1865.11|1876.82|1865.32|1876.45|1864.95|27
1736789640000|2025-01-13 17:34:00|1876.6|1865.1|1877.69|1866.19|1877.69|1866.19|1876.52|1865.02|28
1736789650000|2025-01-13 17:34:10|1877.66|1866.16|1878.28|1866.78|1878.28|1866.78|1877.66|1866.16|22
1736789660000|2025-01-13 17:34:20|1878.04|1866.54|1877.48|1865.98|1878.2|1866.7|1877.48|1865.98|19
1736789670000|2025-01-13 17:34:30|1877.44|1865.94|1874.21|1862.71|1877.44|1865.94|1874.21|1862.71|21
1736789680000|2025-01-13 17:34:40|1874.26|1862.76|1876.75|1865.25|1876.88|1865.38|1874.26|1862.76|30
1736789690000|2025-01-13 17:34:50|1876.8|1865.3|1877.61|1866.11|1877.7|1866.2|1876.79|1865.29|18
1736789700000|2025-01-13 17:35:00|1877.54|1866.04|1878.28|1866.78|1878.28|1866.78|1877.47|1865.97|14
1736789710000|2025-01-13 17:35:10|1878.24|1866.74|1877.56|1866.06|1878.24|1866.74|1877.43|1865.93|7
1736789720000|2025-01-13 17:35:20|1877.51|1866.01|1877.48|1865.98|1877.51|1866.01|1876.7|1865.2|31
1736789730000|2025-01-13 17:35:30|1877.45|1865.95|1878.13|1866.63|1878.24|1866.74|1877.13|1865.63|29
1736789740000|2025-01-13 17:35:40|1877.81|1866.31|1876.68|1865.18|1877.81|1866.31|1876.68|1865.18|24
1736789750000|2025-01-13 17:35:50|1876.28|1864.78|1875.18|1863.68|1876.37|1864.87|1875.14|1863.64|26
1736789760000|2025-01-13 17:36:00|1875.23|1863.73|1874.87|1863.37|1876.3|1864.8|1874.5|1863|30
1736789770000|2025-01-13 17:36:10|1875.01|1863.51|1875.74|1864.24|1876.32|1864.82|1874.95|1863.45|32
1736789780000|2025-01-13 17:36:20|1875.86|1864.36|1876.86|1865.36|1876.86|1865.36|1875.71|1864.21|22
1736789790000|2025-01-13 17:36:30|1876.69|1865.19|1876.59|1865.09|1876.69|1865.19|1876|1864.5|22
1736789800000|2025-01-13 17:36:40|1876.54|1865.04|1875.85|1864.35|1876.86|1865.36|1875.84|1864.34|23
1736789810000|2025-01-13 17:36:50|1875.84|1864.34|1875.79|1864.29|1875.95|1864.45|1875.79|1864.29|8
1736789820000|2025-01-13 17:37:00|1875.84|1864.34|1876.3|1864.8|1876.74|1865.24|1875.84|1864.34|17
1736789830000|2025-01-13 17:37:10|1876.26|1864.76|1876.49|1864.99|1876.7|1865.2|1875.79|1864.29|30
1736789840000|2025-01-13 17:37:20|1876.53|1865.03|1874.48|1862.98|1876.53|1865.03|1874.39|1862.89|25
1736789850000|2025-01-13 17:37:30|1874.38|1862.88|1872.71|1861.21|1875.02|1863.52|1872.71|1861.21|19
1736789860000|2025-01-13 17:37:40|1872.66|1861.16|1871.47|1859.97|1872.71|1861.21|1871.47|1859.97|30
1736789870000|2025-01-13 17:37:50|1871.45|1859.95|1871.2|1859.7|1871.47|1859.97|1871.2|1859.7|15
1736789880000|2025-01-13 17:38:00|1870.24|1858.74|1869.31|1857.81|1870.24|1858.74|1869.26|1857.76|19
1736789890000|2025-01-13 17:38:10|1869.27|1857.77|1870.32|1858.82|1870.32|1858.82|1869.16|1857.66|29
1736789900000|2025-01-13 17:38:20|1870.18|1858.68|1871.37|1859.87|1871.45|1859.95|1869.58|1858.08|21
1736789910000|2025-01-13 17:38:30|1871.33|1859.83|1871.23|1859.73|1871.53|1860.03|1871.2|1859.7|29
1736789920000|2025-01-13 17:38:40|1871.3|1859.8|1871.3|1859.8|1871.4|1859.9|1871.24|1859.74|18
1736789930000|2025-01-13 17:38:50|1871.2|1859.7|1869.03|1857.53|1871.2|1859.7|1869.02|1857.52|20
1736789940000|2025-01-13 17:39:00|1869.07|1857.57|1867.75|1856.25|1869.26|1857.76|1867.75|1856.25|25
1736789960000|2025-01-13 17:39:20|1867.8|1856.3|1867.75|1856.25|1867.82|1856.32|1867.75|1856.25|7
1736789970000|2025-01-13 17:39:30|1866.97|1855.47|1865.7|1854.2|1866.97|1855.47|1865.7|1854.2|20
1736789980000|2025-01-13 17:39:40|1864.89|1853.39|1865.15|1853.65|1865.22|1853.72|1862.84|1851.34|26
1736789990000|2025-01-13 17:39:50|1865.19|1853.69|1864.92|1853.42|1865.49|1853.99|1864.74|1853.24|26
1736790000000|2025-01-13 17:40:00|1864.85|1853.35|1862.36|1850.86|1865.06|1853.56|1862.36|1850.86|28
1736790010000|2025-01-13 17:40:10|1862.39|1850.89|1862.57|1851.07|1862.67|1851.17|1862.16|1850.66|20
1736790020000|2025-01-13 17:40:20|1862.64|1851.14|1862.51|1851.01|1862.9|1851.4|1862.21|1850.71|20
1736790030000|2025-01-13 17:40:30|1862.22|1850.72|1862.27|1850.77|1862.38|1850.88|1862.16|1850.66|27
1736790040000|2025-01-13 17:40:40|1862.31|1850.81|1862.6|1851.1|1863.66|1852.16|1862.27|1850.77|25
1736790050000|2025-01-13 17:40:50|1862.69|1851.19|1862.77|1851.27|1862.77|1851.27|1862.18|1850.68|17
1736790070000|2025-01-13 17:41:10|1860.75|1849.25|1860.75|1849.25|1860.75|1849.25|1860.75|1849.25|1
1736790080000|2025-01-13 17:41:20|1860.55|1849.05|1861.87|1850.37|1861.87|1850.37|1860.41|1848.91|10
1736790090000|2025-01-13 17:41:30|1861.83|1850.33|1862.57|1851.07|1863|1851.5|1861.83|1850.33|25
1736790100000|2025-01-13 17:41:40|1862.61|1851.11|1861.16|1849.66|1862.61|1851.11|1860.94|1849.44|31
1736790110000|2025-01-13 17:41:50|1861.39|1849.89|1862.09|1850.59|1862.35|1850.85|1861.26|1849.76|20
1736790120000|2025-01-13 17:42:00|1861.76|1850.26|1862.84|1851.34|1862.9|1851.4|1861.54|1850.04|20
1736790130000|2025-01-13 17:42:10|1862.56|1851.06|1862.51|1851.01|1862.81|1851.31|1862.33|1850.83|24
1736790140000|2025-01-13 17:42:20|1862.56|1851.06|1862.51|1851.01|1862.56|1851.06|1862.51|1851.01|3
1736790150000|2025-01-13 17:42:30|1862.56|1851.06|1862.89|1851.39|1862.89|1851.39|1862.56|1851.06|7
1736790160000|2025-01-13 17:42:40|1863.39|1851.89|1863.69|1852.19|1863.89|1852.39|1863.39|1851.89|17
1736790170000|2025-01-13 17:42:50|1863.72|1852.22|1862.9|1851.4|1863.74|1852.24|1862.9|1851.4|12
1736790190000|2025-01-13 17:43:10|1862.38|1850.88|1861.85|1850.35|1862.38|1850.88|1861.85|1850.35|2
1736790200000|2025-01-13 17:43:20|1861.13|1849.63|1860.57|1849.07|1861.13|1849.63|1860.41|1848.91|7
1736790210000|2025-01-13 17:43:30|1860.41|1848.91|1860.41|1848.91|1860.41|1848.91|1860.41|1848.91|1
1736790220000|2025-01-13 17:43:40|1859.72|1848.22|1858.13|1846.63|1859.72|1848.22|1858.09|1846.59|16
1736790230000|2025-01-13 17:43:50|1858.08|1846.58|1858.26|1846.76|1858.34|1846.84|1858.07|1846.57|13
1736790240000|2025-01-13 17:44:00|1858.21|1846.71|1859.06|1847.56|1859.29|1847.79|1858.21|1846.71|24
1736790250000|2025-01-13 17:44:10|1858.89|1847.39|1859.07|1847.57|1859.07|1847.57|1858.46|1846.96|24
1736790260000|2025-01-13 17:44:20|1859.06|1847.56|1858.75|1847.25|1859.06|1847.56|1858.62|1847.12|21
1736790270000|2025-01-13 17:44:30|1858.72|1847.22|1858.49|1846.99|1858.72|1847.22|1858.49|1846.99|6
1736790280000|2025-01-13 17:44:40|1857.51|1846.01|1856.79|1845.29|1857.51|1846.01|1856.79|1845.29|5
1736790290000|2025-01-13 17:44:50|1856.71|1845.21|1857.5|1846|1857.5|1846|1856.46|1844.96|16
1736790300000|2025-01-13 17:45:00|1857.64|1846.14|1858.59|1847.09|1858.6|1847.1|1857.42|1845.92|14
1736790310000|2025-01-13 17:45:10|1858.5|1847|1858.77|1847.27|1858.77|1847.27|1857.76|1846.26|23
1736790330000|2025-01-13 17:45:30|1858.86|1847.36|1860.68|1849.18|1860.68|1849.18|1858.86|1847.36|6
1736790340000|2025-01-13 17:45:40|1861.43|1849.93|1862.21|1850.71|1862.21|1850.71|1861.43|1849.93|24
1736790350000|2025-01-13 17:45:50|1862.41|1850.91|1862.81|1851.31|1862.92|1851.42|1862.41|1850.91|12
1736790360000|2025-01-13 17:46:00|1862.85|1851.35|1862.6|1851.1|1862.85|1851.35|1862.6|1851.1|17
1736790370000|2025-01-13 17:46:10|1862.65|1851.15|1863.4|1851.9|1863.4|1851.9|1862.64|1851.14|19
1736790380000|2025-01-13 17:46:20|1863.88|1852.38|1863.95|1852.45|1863.99|1852.49|1863.62|1852.12|11
1736790390000|2025-01-13 17:46:30|1863.99|1852.49|1863.96|1852.46|1863.99|1852.49|1863.96|1852.46|2
1736790400000|2025-01-13 17:46:40|1863.95|1852.45|1863.95|1852.45|1863.99|1852.49|1863.94|1852.44|12
1736790410000|2025-01-13 17:46:50|1863.91|1852.41|1863.99|1852.49|1863.99|1852.49|1863.9|1852.4|4
1736790420000|2025-01-13 17:47:00|1864.02|1852.52|1865.11|1853.61|1865.37|1853.87|1864.02|1852.52|13
1736790430000|2025-01-13 17:47:10|1865.14|1853.64|1865.37|1853.87|1865.37|1853.87|1865.14|1853.64|10
1736790440000|2025-01-13 17:47:20|1865.24|1853.74|1863.63|1852.13|1865.28|1853.78|1863.63|1852.13|25
1736790450000|2025-01-13 17:47:30|1863.62|1852.12|1863.06|1851.56|1864.33|1852.83|1863.06|1851.56|29
1736790460000|2025-01-13 17:47:40|1863.18|1851.68|1862.58|1851.08|1863.18|1851.68|1861.53|1850.03|22
1736790470000|2025-01-13 17:47:50|1862.63|1851.13|1862.35|1850.85|1862.68|1851.18|1861.89|1850.39|26
1736790480000|2025-01-13 17:48:00|1862.71|1851.21|1862.52|1851.02|1864.1|1852.6|1862.52|1851.02|20
1736790490000|2025-01-13 17:48:10|1862.48|1850.98|1862.86|1851.36|1863.17|1851.67|1862.45|1850.95|22
1736790500000|2025-01-13 17:48:20|1862.87|1851.37|1861.65|1850.15|1863.5|1852|1861.52|1850.02|23
1736790510000|2025-01-13 17:48:30|1861.16|1849.66|1860.68|1849.18|1861.16|1849.66|1860.68|1849.18|10
1736790520000|2025-01-13 17:48:40|1860.72|1849.22|1860.96|1849.46|1860.96|1849.46|1860.72|1849.22|3
1736790530000|2025-01-13 17:48:50|1860.88|1849.38|1860.73|1849.23|1860.88|1849.38|1860.72|1849.22|13
1736790540000|2025-01-13 17:49:00|1860.72|1849.22|1858.77|1847.27|1860.72|1849.22|1858.77|1847.27|15
1736790550000|2025-01-13 17:49:10|1857.28|1845.78|1856.55|1845.05|1857.28|1845.78|1856.55|1845.05|16
1736790560000|2025-01-13 17:49:20|1856.52|1845.02|1856.4|1844.9|1856.55|1845.05|1856.4|1844.9|12
1736790570000|2025-01-13 17:49:30|1856.44|1844.94|1856.4|1844.9|1856.79|1845.29|1856.4|1844.9|14
1736790600000|2025-01-13 17:50:00|1856.33|1844.83|1854.59|1843.09|1856.33|1844.83|1854.54|1843.04|13
1736790610000|2025-01-13 17:50:10|1854.54|1843.04|1854.54|1843.04|1854.54|1843.04|1854.54|1843.04|1
1736790620000|2025-01-13 17:50:20|1854.64|1843.14|1855.21|1843.71|1855.87|1844.37|1854.64|1843.14|24
1736790630000|2025-01-13 17:50:30|1855.2|1843.7|1855.52|1844.02|1855.52|1844.02|1854.9|1843.4|19
1736790640000|2025-01-13 17:50:40|1855.51|1844.01|1855.52|1844.02|1855.52|1844.02|1855.51|1844.01|4
1736790650000|2025-01-13 17:50:50|1855.66|1844.16|1855.8|1844.3|1855.8|1844.3|1855.66|1844.16|2
1736790660000|2025-01-13 17:51:00|1856.63|1845.13|1857.46|1845.96|1857.46|1845.96|1856.63|1845.13|2
1736790670000|2025-01-13 17:51:10|1857.31|1845.81|1856.65|1845.15|1857.31|1845.81|1856.15|1844.65|18
1736790680000|2025-01-13 17:51:20|1856.73|1845.23|1857.3|1845.8|1857.46|1845.96|1856.73|1845.23|18
1736790690000|2025-01-13 17:51:30|1857.27|1845.77|1856.29|1844.79|1857.33|1845.83|1856.25|1844.75|23
1736790700000|2025-01-13 17:51:40|1856.32|1844.82|1854.81|1843.31|1856.43|1844.93|1854.81|1843.31|16
1736790710000|2025-01-13 17:51:50|1854.68|1843.18|1852.89|1841.39|1854.68|1843.18|1852.89|1841.39|6
1736790720000|2025-01-13 17:52:00|1852.88|1841.38|1854.02|1842.52|1854.19|1842.69|1852.88|1841.38|26
1736790730000|2025-01-13 17:52:10|1854.06|1842.56|1853.62|1842.12|1854.06|1842.56|1853.28|1841.78|24
1736790740000|2025-01-13 17:52:20|1853.49|1841.99|1853.17|1841.67|1853.49|1841.99|1853.14|1841.64|24
1736790750000|2025-01-13 17:52:30|1852.47|1840.97|1851.94|1840.44|1852.65|1841.15|1851.9|1840.4|25
1736790760000|2025-01-13 17:52:40|1851.88|1840.38|1850.35|1838.85|1851.88|1840.38|1850.35|1838.85|12
1736790770000|2025-01-13 17:52:50|1850.49|1838.99|1850.49|1838.99|1850.58|1839.08|1850.43|1838.93|22
1736790780000|2025-01-13 17:53:00|1850.48|1838.98|1850.63|1839.13|1850.71|1839.21|1850.39|1838.89|22
1736790790000|2025-01-13 17:53:10|1850.65|1839.15|1850.7|1839.2|1850.7|1839.2|1850.43|1838.93|15
1736790800000|2025-01-13 17:53:20|1851.05|1839.55|1851.65|1840.15|1851.65|1840.15|1851.05|1839.55|6
1736790810000|2025-01-13 17:53:30|1851.69|1840.19|1851.3|1839.8|1851.69|1840.19|1851.3|1839.8|21
1736790820000|2025-01-13 17:53:40|1851.24|1839.74|1850.7|1839.2|1851.28|1839.78|1849.79|1838.29|21
1736790830000|2025-01-13 17:53:50|1850.65|1839.15|1849.91|1838.41|1850.65|1839.15|1849.71|1838.21|20
1736790840000|2025-01-13 17:54:00|1849.99|1838.49|1850.04|1838.54|1850.47|1838.97|1849.64|1838.14|22
1736790850000|2025-01-13 17:54:10|1850.05|1838.55|1849.89|1838.39|1850.05|1838.55|1849.54|1838.04|17
1736790860000|2025-01-13 17:54:20|1849.88|1838.38|1849.65|1838.15|1849.88|1838.38|1849.6|1838.1|10
1736790870000|2025-01-13 17:54:30|1849.6|1838.1|1849.47|1837.97|1849.65|1838.15|1849.34|1837.84|15
1736790880000|2025-01-13 17:54:40|1849.52|1838.02|1849.29|1837.79|1849.61|1838.11|1849.29|1837.79|10
1736790890000|2025-01-13 17:54:50|1849.4|1837.9|1849.7|1838.2|1849.8|1838.3|1849.4|1837.9|9
1736790900000|2025-01-13 17:55:00|1849.9|1838.4|1851.23|1839.73|1851.33|1839.83|1849.89|1838.39|24
1736790910000|2025-01-13 17:55:10|1851.14|1839.64|1851.41|1839.91|1851.41|1839.91|1850.91|1839.41|16
1736790920000|2025-01-13 17:55:20|1851.24|1839.74|1852.63|1841.13|1852.63|1841.13|1851.24|1839.74|5
1736790930000|2025-01-13 17:55:30|1852.42|1840.92|1852.32|1840.82|1852.42|1840.92|1852.19|1840.69|14
1736790940000|2025-01-13 17:55:40|1852.31|1840.81|1852.28|1840.78|1852.63|1841.13|1852.11|1840.61|16
1736790950000|2025-01-13 17:55:50|1852.19|1840.69|1852.61|1841.11|1852.63|1841.13|1852.19|1840.69|11
1736790960000|2025-01-13 17:56:00|1852.54|1841.04|1852.45|1840.95|1852.54|1841.04|1852.45|1840.95|5
1736790990000|2025-01-13 17:56:30|1851.93|1840.43|1849.29|1837.79|1851.93|1840.43|1849.29|1837.79|5
1736791000000|2025-01-13 17:56:40|1849.3|1837.8|1849.3|1837.8|1849.3|1837.8|1849.3|1837.8|1
1736791030000|2025-01-13 17:57:10|1849.48|1837.98|1850.69|1839.19|1850.69|1839.19|1849.48|1837.98|21
1736791060000|2025-01-13 17:57:40|1851.53|1840.03|1852.1|1840.6|1852.37|1840.87|1851.53|1840.03|10
1736791070000|2025-01-13 17:57:50|1852.11|1840.61|1852.37|1840.87|1852.37|1840.87|1852.11|1840.61|8
1736791080000|2025-01-13 17:58:00|1852.36|1840.86|1851.4|1839.9|1852.36|1840.86|1851.36|1839.86|14
1736791090000|2025-01-13 17:58:10|1851.45|1839.95|1851.48|1839.98|1852.45|1840.95|1851.41|1839.91|17
1736791100000|2025-01-13 17:58:20|1851.5|1840|1852.63|1841.13|1852.63|1841.13|1851.5|1840|14
1736791120000|2025-01-13 17:58:40|1852.6|1841.1|1852.36|1840.86|1852.6|1841.1|1852.18|1840.68|20
1736791130000|2025-01-13 17:58:50|1852.41|1840.91|1852.63|1841.13|1852.63|1841.13|1852.41|1840.91|4
1736791160000|2025-01-13 17:59:20|1852.44|1840.94|1852.63|1841.13|1852.63|1841.13|1852.42|1840.92|12
1736791170000|2025-01-13 17:59:30|1852.73|1841.23|1853.21|1841.71|1853.21|1841.71|1852.73|1841.23|2
1736791200000|2025-01-13 18:00:00|1853.45|1841.95|1853.68|1842.18|1853.68|1842.18|1853.36|1841.86|16
1736791210000|2025-01-13 18:00:10|1854.08|1842.58|1854.08|1842.58|1854.08|1842.58|1854.08|1842.58|1
1736791220000|2025-01-13 18:00:20|1854.38|1842.88|1855.11|1843.61|1855.11|1843.61|1854.38|1842.88|2
1736791230000|2025-01-13 18:00:30|1855.19|1843.69|1856.88|1845.38|1857.02|1845.52|1855.19|1843.69|15
1736791240000|2025-01-13 18:00:40|1856.84|1845.34|1856.1|1844.6|1857.09|1845.59|1856.1|1844.6|19
1736791250000|2025-01-13 18:00:50|1856.05|1844.55|1857.09|1845.59|1857.09|1845.59|1856.01|1844.51|27
1736791260000|2025-01-13 18:01:00|1857.27|1845.77|1859.45|1847.95|1859.45|1847.95|1857.27|1845.77|7
1736791290000|2025-01-13 18:01:30|1860.16|1848.66|1861.94|1850.44|1861.94|1850.44|1860.16|1848.66|17
1736791300000|2025-01-13 18:01:40|1861.95|1850.45|1861.17|1849.67|1862.09|1850.59|1860.94|1849.44|18
1736791310000|2025-01-13 18:01:50|1861.19|1849.69|1862.28|1850.78|1862.43|1850.93|1861.03|1849.53|28
1736791320000|2025-01-13 18:02:00|1862.27|1850.77|1862.51|1851.01|1862.51|1851.01|1861.21|1849.71|35
1736791330000|2025-01-13 18:02:10|1862.45|1850.95|1860.99|1849.49|1862.53|1851.03|1860.79|1849.29|29
1736791340000|2025-01-13 18:02:20|1860.98|1849.48|1861.2|1849.7|1861.2|1849.7|1860.05|1848.55|31
1736791350000|2025-01-13 18:02:30|1861.49|1849.99|1862.56|1851.06|1862.56|1851.06|1861.46|1849.96|23
1736791360000|2025-01-13 18:02:40|1862.58|1851.08|1862.58|1851.08|1862.58|1851.08|1862.58|1851.08|1
1736791370000|2025-01-13 18:02:50|1862.67|1851.17|1863.31|1851.81|1863.31|1851.81|1862.67|1851.17|4
1736791380000|2025-01-13 18:03:00|1863.68|1852.18|1864.05|1852.55|1864.05|1852.55|1863.68|1852.18|2
1736791390000|2025-01-13 18:03:10|1864.18|1852.68|1865.11|1853.61|1865.39|1853.89|1864.18|1852.68|19
1736791400000|2025-01-13 18:03:20|1865.12|1853.62|1864.25|1852.75|1865.13|1853.63|1864.06|1852.56|26
1736791410000|2025-01-13 18:03:30|1864.35|1852.85|1866.1|1854.6|1866.1|1854.6|1864.35|1852.85|16
1736791420000|2025-01-13 18:03:40|1866.73|1855.23|1867|1855.5|1867.36|1855.86|1865.99|1854.49|19
1736791430000|2025-01-13 18:03:50|1867.05|1855.55|1868.75|1857.25|1868.75|1857.25|1867.01|1855.51|15
1736791440000|2025-01-13 18:04:00|1868.6|1857.1|1868.63|1857.13|1868.66|1857.16|1868.16|1856.66|15
1736791450000|2025-01-13 18:04:10|1868.62|1857.12|1868.75|1857.25|1868.75|1857.25|1868.62|1857.12|6
1736791460000|2025-01-13 18:04:20|1868.74|1857.24|1868.53|1857.03|1868.74|1857.24|1867.77|1856.27|11
1736791470000|2025-01-13 18:04:30|1868.49|1856.99|1867.83|1856.33|1868.49|1856.99|1867.79|1856.29|24
1736791480000|2025-01-13 18:04:40|1867.74|1856.24|1868.75|1857.25|1868.75|1857.25|1867.57|1856.07|23
1736791490000|2025-01-13 18:04:50|1868.7|1857.2|1868.75|1857.25|1868.75|1857.25|1868.7|1857.2|2
1736791500000|2025-01-13 18:05:00|1868.64|1857.14|1867.92|1856.42|1868.64|1857.14|1867.92|1856.42|11
1736791510000|2025-01-13 18:05:10|1868.02|1856.52|1868.75|1857.25|1868.75|1857.25|1867.91|1856.41|12
1736791520000|2025-01-13 18:05:20|1868.62|1857.12|1867.83|1856.33|1868.62|1857.12|1867.61|1856.11|19
1736791530000|2025-01-13 18:05:30|1867.73|1856.23|1868.36|1856.86|1868.44|1856.94|1867.33|1855.83|26
1736791540000|2025-01-13 18:05:40|1868.45|1856.95|1865.9|1854.4|1868.74|1857.24|1865.9|1854.4|28
1736791550000|2025-01-13 18:05:50|1865.8|1854.3|1865.6|1854.1|1865.8|1854.3|1865.24|1853.74|11
1736791560000|2025-01-13 18:06:00|1864.39|1852.89|1863.46|1851.96|1864.39|1852.89|1863.18|1851.68|27
1736791570000|2025-01-13 18:06:10|1864.1|1852.6|1863.69|1852.19|1864.44|1852.94|1863.6|1852.1|19
1736791580000|2025-01-13 18:06:20|1864.15|1852.65|1864.95|1853.45|1864.95|1853.45|1864.15|1852.65|7
1736791600000|2025-01-13 18:06:40|1864.94|1853.44|1867.32|1855.82|1867.32|1855.82|1864.94|1853.44|9
1736791610000|2025-01-13 18:06:50|1867.06|1855.56|1866.96|1855.46|1867.11|1855.61|1866.91|1855.41|6
1736791620000|2025-01-13 18:07:00|1867.05|1855.55|1867.32|1855.82|1867.32|1855.82|1866.89|1855.39|9
1736791630000|2025-01-13 18:07:10|1867.23|1855.73|1865.93|1854.43|1867.23|1855.73|1865.84|1854.34|8
1736791640000|2025-01-13 18:07:20|1865.98|1854.48|1864.45|1852.95|1866.02|1854.52|1864.45|1852.95|27
1736791650000|2025-01-13 18:07:30|1864.08|1852.58|1863.52|1852.02|1864.26|1852.76|1863.49|1851.99|36
1736791660000|2025-01-13 18:07:40|1863.54|1852.04|1865.06|1853.56|1865.17|1853.67|1863.52|1852.02|23
1736791670000|2025-01-13 18:07:50|1865.09|1853.59|1864.83|1853.33|1865.46|1853.96|1864.75|1853.25|31
1736791680000|2025-01-13 18:08:00|1865.03|1853.53|1867.07|1855.57|1867.21|1855.71|1865.03|1853.53|27
1736791690000|2025-01-13 18:08:10|1866.61|1855.11|1867.14|1855.64|1867.17|1855.67|1866.61|1855.11|25
1736791700000|2025-01-13 18:08:20|1867.18|1855.68|1867.25|1855.75|1867.32|1855.82|1867.18|1855.68|6
1736791710000|2025-01-13 18:08:30|1867.32|1855.82|1866.91|1855.41|1867.32|1855.82|1866.75|1855.25|31
1736791720000|2025-01-13 18:08:40|1866.9|1855.4|1867.13|1855.63|1867.14|1855.64|1866.9|1855.4|13
1736791730000|2025-01-13 18:08:50|1867.12|1855.62|1864.49|1852.99|1867.13|1855.63|1864.48|1852.98|32
1736791740000|2025-01-13 18:09:00|1864.46|1852.96|1864.04|1852.54|1864.46|1852.96|1863.6|1852.1|30
1736791750000|2025-01-13 18:09:10|1864.08|1852.58|1863.29|1851.79|1864.08|1852.58|1863.29|1851.79|19
1736791760000|2025-01-13 18:09:20|1862.93|1851.43|1862.56|1851.06|1862.93|1851.43|1862.56|1851.06|2
1736791770000|2025-01-13 18:09:30|1861.55|1850.05|1860.96|1849.46|1861.55|1850.05|1860.4|1848.9|23
1736791780000|2025-01-13 18:09:40|1860.54|1849.04|1861.92|1850.42|1861.97|1850.47|1860.08|1848.58|25
1736791790000|2025-01-13 18:09:50|1861.88|1850.38|1861.55|1850.05|1861.88|1850.38|1861.55|1850.05|21
1736791800000|2025-01-13 18:10:00|1861.3|1849.8|1860.88|1849.38|1862.23|1850.73|1860.88|1849.38|28
1736791810000|2025-01-13 18:10:10|1860.78|1849.28|1859.84|1848.34|1860.78|1849.28|1859.74|1848.24|26
1736791820000|2025-01-13 18:10:20|1859.83|1848.33|1857.78|1846.28|1859.92|1848.42|1857.78|1846.28|29
1736791830000|2025-01-13 18:10:30|1857.73|1846.23|1857.01|1845.51|1857.73|1846.23|1856.87|1845.37|29
1736791840000|2025-01-13 18:10:40|1856.82|1845.32|1857.61|1846.11|1857.64|1846.14|1856.82|1845.32|23
1736791850000|2025-01-13 18:10:50|1858.03|1846.53|1858.02|1846.52|1858.29|1846.79|1857.89|1846.39|20
1736791860000|2025-01-13 18:11:00|1857.93|1846.43|1856.91|1845.41|1857.93|1846.43|1856.91|1845.41|9
1736791870000|2025-01-13 18:11:10|1856.33|1844.83|1854.85|1843.35|1856.33|1844.83|1854.85|1843.35|3
1736791880000|2025-01-13 18:11:20|1853.88|1842.38|1853.54|1842.04|1853.88|1842.38|1853.23|1841.73|20
1736791890000|2025-01-13 18:11:30|1853.59|1842.09|1853.69|1842.19|1854.7|1843.2|1853.59|1842.09|31
1736791900000|2025-01-13 18:11:40|1853.73|1842.23|1854.3|1842.8|1854.54|1843.04|1853.7|1842.2|19
1736791910000|2025-01-13 18:11:50|1854.35|1842.85|1853.62|1842.12|1854.35|1842.85|1853.4|1841.9|24
1736791920000|2025-01-13 18:12:00|1853.58|1842.08|1851.88|1840.38|1853.58|1842.08|1851.88|1840.38|26
1736791930000|2025-01-13 18:12:10|1851.89|1840.39|1849.91|1838.41|1851.89|1840.39|1849.91|1838.41|24
1736791940000|2025-01-13 18:12:20|1849.68|1838.18|1849.83|1838.33|1850.32|1838.82|1849.63|1838.13|29
1736791950000|2025-01-13 18:12:30|1850.22|1838.72|1851.94|1840.44|1851.94|1840.44|1850.22|1838.72|18
1736791960000|2025-01-13 18:12:40|1851.99|1840.49|1851.74|1840.24|1853.03|1841.53|1851.64|1840.14|26
1736791970000|2025-01-13 18:12:50|1851.69|1840.19|1850.78|1839.28|1852.14|1840.64|1850.73|1839.23|26
1736791980000|2025-01-13 18:13:00|1850.72|1839.22|1849.36|1837.86|1850.77|1839.27|1849.36|1837.86|27
1736791990000|2025-01-13 18:13:10|1849.31|1837.81|1847.84|1836.34|1849.31|1837.81|1847.84|1836.34|7
1736792000000|2025-01-13 18:13:20|1847.98|1836.48|1848.08|1836.58|1848.08|1836.58|1847.48|1835.98|26
1736792010000|2025-01-13 18:13:30|1848.23|1836.73|1847.69|1836.19|1848.23|1836.73|1847.57|1836.07|24
1736792020000|2025-01-13 18:13:40|1847.76|1836.26|1847.73|1836.23|1848.45|1836.95|1847.73|1836.23|22
1736792030000|2025-01-13 18:13:50|1847.69|1836.19|1848.02|1836.52|1848.22|1836.72|1847.33|1835.83|19
1736792040000|2025-01-13 18:14:00|1848|1836.5|1849.17|1837.67|1849.17|1837.67|1847.72|1836.22|21
1736792050000|2025-01-13 18:14:10|1849.87|1838.37|1850.84|1839.34|1850.93|1839.43|1849.87|1838.37|23
1736792060000|2025-01-13 18:14:20|1850.76|1839.26|1850.43|1838.93|1850.97|1839.47|1850.42|1838.92|22
1736792070000|2025-01-13 18:14:30|1850.26|1838.76|1848.5|1837|1850.26|1838.76|1848.48|1836.98|21
1736792080000|2025-01-13 18:14:40|1848.49|1836.99|1849.52|1838.02|1849.72|1838.22|1848.49|1836.99|13
1736792090000|2025-01-13 18:14:50|1849.51|1838.01|1849.52|1838.02|1849.56|1838.06|1848.5|1837|20
1736792100000|2025-01-13 18:15:00|1849.47|1837.97|1847.83|1836.33|1849.47|1837.97|1847.83|1836.33|26
1736792110000|2025-01-13 18:15:10|1847.79|1836.29|1846.63|1835.13|1847.79|1836.29|1846.63|1835.13|17
1736792120000|2025-01-13 18:15:20|1846.54|1835.04|1846.4|1834.9|1846.85|1835.35|1846.4|1834.9|15
1736792130000|2025-01-13 18:15:30|1846.45|1834.95|1846.91|1835.41|1847.2|1835.7|1846.45|1834.95|17
1736792140000|2025-01-13 18:15:40|1847.15|1835.65|1846.77|1835.27|1847.48|1835.98|1846.72|1835.22|23
1736792150000|2025-01-13 18:15:50|1846.82|1835.32|1848.52|1837.02|1848.52|1837.02|1846.63|1835.13|22
1736792160000|2025-01-13 18:16:00|1848.56|1837.06|1847.23|1835.73|1848.66|1837.16|1847.04|1835.54|30
1736792170000|2025-01-13 18:16:10|1847.17|1835.67|1846.59|1835.09|1847.17|1835.67|1846.59|1835.09|18
1736792190000|2025-01-13 18:16:30|1846.63|1835.13|1846.59|1835.09|1846.79|1835.29|1846.59|1835.09|17
1736792200000|2025-01-13 18:16:40|1846.54|1835.04|1846.5|1835|1846.54|1835.04|1846.5|1835|2
1736792210000|2025-01-13 18:16:50|1846.45|1834.95|1845.68|1834.18|1846.45|1834.95|1845.68|1834.18|3
1736792220000|2025-01-13 18:17:00|1844.74|1833.24|1843.8|1832.3|1844.74|1833.24|1843.8|1832.3|16
1736792230000|2025-01-13 18:17:10|1843.85|1832.35|1843.35|1831.85|1843.85|1832.35|1843.24|1831.74|14
1736792240000|2025-01-13 18:17:20|1843.27|1831.77|1844.74|1833.24|1844.84|1833.34|1843.01|1831.51|26
1736792250000|2025-01-13 18:17:30|1844.79|1833.29|1845.41|1833.91|1845.96|1834.46|1844.71|1833.21|21
1736792260000|2025-01-13 18:17:40|1845.45|1833.95|1844.92|1833.42|1845.68|1834.18|1844.92|1833.42|17
1736792270000|2025-01-13 18:17:50|1844.91|1833.41|1843.12|1831.62|1844.91|1833.41|1843.03|1831.53|16
1736792280000|2025-01-13 18:18:00|1843.11|1831.61|1842.87|1831.37|1843.11|1831.61|1842.87|1831.37|5
1736792290000|2025-01-13 18:18:10|1842.45|1830.95|1842.12|1830.62|1842.45|1830.95|1842.04|1830.54|13
1736792300000|2025-01-13 18:18:20|1842.08|1830.58|1841.05|1829.55|1842.08|1830.58|1840.38|1828.88|30
1736792310000|2025-01-13 18:18:30|1841.03|1829.53|1840.26|1828.76|1841.04|1829.54|1840.26|1828.76|24
1736792320000|2025-01-13 18:18:40|1840.43|1828.93|1840.26|1828.76|1840.43|1828.93|1840.26|1828.76|13
1736792330000|2025-01-13 18:18:50|1839.51|1828.01|1838.91|1827.41|1839.51|1828.01|1838.91|1827.41|16
1736792340000|2025-01-13 18:19:00|1838.92|1827.42|1840.43|1828.93|1840.43|1828.93|1837.91|1826.41|23
1736792350000|2025-01-13 18:19:10|1840.52|1829.02|1840.16|1828.66|1840.98|1829.48|1840.02|1828.52|23
1736792360000|2025-01-13 18:19:20|1840.21|1828.71|1839.3|1827.8|1840.55|1829.05|1839.3|1827.8|24
1736792370000|2025-01-13 18:19:30|1839.05|1827.55|1838.08|1826.58|1839.1|1827.6|1838.08|1826.58|29
1736792380000|2025-01-13 18:19:40|1838.05|1826.55|1837.78|1826.28|1838.05|1826.55|1837.76|1826.26|25
1736792390000|2025-01-13 18:19:50|1837.9|1826.4|1838.46|1826.96|1838.8|1827.3|1837.9|1826.4|22
1736792400000|2025-01-13 18:20:00|1838.34|1826.84|1837.76|1826.26|1838.75|1827.25|1837.76|1826.26|24
1736792420000|2025-01-13 18:20:20|1837.48|1825.98|1834.34|1822.84|1837.48|1825.98|1834.34|1822.84|17
1736792430000|2025-01-13 18:20:30|1834.23|1822.73|1834.61|1823.11|1834.8|1823.3|1834.22|1822.72|24
1736792440000|2025-01-13 18:20:40|1834.51|1823.01|1834.45|1822.95|1834.51|1823.01|1834.35|1822.85|23
1736792450000|2025-01-13 18:20:50|1834.43|1822.93|1834.63|1823.13|1834.67|1823.17|1834.22|1822.72|15
1736792460000|2025-01-13 18:21:00|1834.96|1823.46|1835.6|1824.1|1836.29|1824.79|1834.96|1823.46|17
1736792470000|2025-01-13 18:21:10|1835.61|1824.11|1834.55|1823.05|1835.74|1824.24|1834.55|1823.05|25
1736792480000|2025-01-13 18:21:20|1834.58|1823.08|1834.47|1822.97|1834.64|1823.14|1834.44|1822.94|25
1736792490000|2025-01-13 18:21:30|1834.45|1822.95|1834.51|1823.01|1834.51|1823.01|1834.33|1822.83|19
1736792500000|2025-01-13 18:21:40|1834.5|1823|1834.37|1822.87|1834.5|1823|1834.33|1822.83|10
1736792510000|2025-01-13 18:21:50|1834.38|1822.88|1834.33|1822.83|1834.59|1823.09|1834.33|1822.83|5
1736792520000|2025-01-13 18:22:00|1834.37|1822.87|1834.33|1822.83|1834.91|1823.41|1834.33|1822.83|12
1736792530000|2025-01-13 18:22:10|1834.27|1822.77|1833.61|1822.11|1834.27|1822.77|1833.61|1822.11|10
1736792540000|2025-01-13 18:22:20|1833.79|1822.29|1833.99|1822.49|1834.19|1822.69|1833.66|1822.16|23
1736792550000|2025-01-13 18:22:30|1833.82|1822.32|1833.95|1822.45|1833.95|1822.45|1833.61|1822.11|11
1736792560000|2025-01-13 18:22:40|1833.94|1822.44|1834.27|1822.77|1834.58|1823.08|1833.91|1822.41|28
1736792570000|2025-01-13 18:22:50|1834.4|1822.9|1834.87|1823.37|1835.12|1823.62|1834.4|1822.9|21
1736792580000|2025-01-13 18:23:00|1834.92|1823.42|1834.45|1822.95|1835.01|1823.51|1833.84|1822.34|19
1736792590000|2025-01-13 18:23:10|1834.69|1823.19|1835.33|1823.83|1835.33|1823.83|1834.66|1823.16|16
1736792600000|2025-01-13 18:23:20|1836.17|1824.67|1836.87|1825.37|1836.87|1825.37|1836.17|1824.67|5
1736792610000|2025-01-13 18:23:30|1837.71|1826.21|1839.93|1828.43|1839.93|1828.43|1837.71|1826.21|5
1736792620000|2025-01-13 18:23:40|1840.07|1828.57|1840.48|1828.98|1840.48|1828.98|1839.91|1828.41|18
1736792630000|2025-01-13 18:23:50|1840.37|1828.87|1838.26|1826.76|1840.38|1828.88|1838.26|1826.76|22
1736792640000|2025-01-13 18:24:00|1838.31|1826.81|1836.46|1824.96|1838.38|1826.88|1836.33|1824.83|30
1736792650000|2025-01-13 18:24:10|1836.48|1824.98|1836.08|1824.58|1837.16|1825.66|1835.71|1824.21|28
1736792660000|2025-01-13 18:24:20|1836.33|1824.83|1836.1|1824.6|1836.76|1825.26|1836.06|1824.56|21
1736792670000|2025-01-13 18:24:30|1836.15|1824.65|1836.58|1825.08|1836.66|1825.16|1836.15|1824.65|17
1736792680000|2025-01-13 18:24:40|1836.57|1825.07|1836.68|1825.18|1837.22|1825.72|1836.54|1825.04|23
1736792690000|2025-01-13 18:24:50|1836.67|1825.17|1836.98|1825.48|1837.07|1825.57|1836.53|1825.03|20
1736792700000|2025-01-13 18:25:00|1837.06|1825.56|1837.16|1825.66|1837.16|1825.66|1836.98|1825.48|10
1736792710000|2025-01-13 18:25:10|1837.14|1825.64|1837.34|1825.84|1837.54|1826.04|1837.13|1825.63|21
1736792720000|2025-01-13 18:25:20|1837.31|1825.81|1836.98|1825.48|1837.31|1825.81|1836.98|1825.48|5
1736792730000|2025-01-13 18:25:30|1837.11|1825.61|1836.98|1825.48|1837.4|1825.9|1836.98|1825.48|11
1736792740000|2025-01-13 18:25:40|1837|1825.5|1837.73|1826.23|1837.73|1826.23|1837|1825.5|9
1736792760000|2025-01-13 18:26:00|1838.27|1826.77|1838.49|1826.99|1838.8|1827.3|1837.93|1826.43|18
1736792770000|2025-01-13 18:26:10|1838.36|1826.86|1838.32|1826.82|1838.8|1827.3|1838.32|1826.82|29
1736792780000|2025-01-13 18:26:20|1838.37|1826.87|1837.73|1826.23|1838.37|1826.87|1837.73|1826.23|4
1736792790000|2025-01-13 18:26:30|1837.35|1825.85|1837.06|1825.56|1837.35|1825.85|1836.98|1825.48|10
1736792800000|2025-01-13 18:26:40|1837.02|1825.52|1837.35|1825.85|1837.35|1825.85|1836.98|1825.48|12
1736792810000|2025-01-13 18:26:50|1837.26|1825.76|1836.98|1825.48|1837.35|1825.85|1836.98|1825.48|10
1736792820000|2025-01-13 18:27:00|1837.01|1825.51|1837.02|1825.52|1837.35|1825.85|1837.01|1825.51|13
1736792830000|2025-01-13 18:27:10|1836.98|1825.48|1836.98|1825.48|1836.98|1825.48|1836.98|1825.48|1
1736792840000|2025-01-13 18:27:20|1836.71|1825.21|1836.44|1824.94|1836.71|1825.21|1836.44|1824.94|2
1736792850000|2025-01-13 18:27:30|1835.65|1824.15|1833.79|1822.29|1835.65|1824.15|1833.79|1822.29|30
1736792860000|2025-01-13 18:27:40|1833.78|1822.28|1832|1820.5|1833.78|1822.28|1832|1820.5|14
1736792870000|2025-01-13 18:27:50|1831.51|1820.01|1831.09|1819.59|1831.51|1820.01|1831.01|1819.51|11
1736792880000|2025-01-13 18:28:00|1831.18|1819.68|1831.63|1820.13|1831.72|1820.22|1831.18|1819.68|10
1736792890000|2025-01-13 18:28:10|1831.61|1820.11|1831.01|1819.51|1831.62|1820.12|1831.01|1819.51|22
1736792910000|2025-01-13 18:28:30|1831.03|1819.53|1831.01|1819.51|1831.51|1820.01|1831.01|1819.51|19
1736792920000|2025-01-13 18:28:40|1830.9|1819.4|1830.78|1819.28|1830.9|1819.4|1830.78|1819.28|2
1736792930000|2025-01-13 18:28:50|1830.15|1818.65|1829.89|1818.39|1830.15|1818.65|1829.28|1817.78|13
1736792940000|2025-01-13 18:29:00|1830.77|1819.27|1831.34|1819.84|1831.61|1820.11|1830.51|1819.01|21
1736792950000|2025-01-13 18:29:10|1831|1819.5|1829.88|1818.38|1831.11|1819.61|1829.87|1818.37|35
1736792960000|2025-01-13 18:29:20|1829.8|1818.3|1829.72|1818.22|1829.84|1818.34|1828.94|1817.44|32
1736792970000|2025-01-13 18:29:30|1829.66|1818.16|1828.49|1816.99|1829.79|1818.29|1828.45|1816.95|24
1736792980000|2025-01-13 18:29:40|1828.52|1817.02|1828.58|1817.08|1828.63|1817.13|1828.42|1816.92|19
1736792990000|2025-01-13 18:29:50|1828.57|1817.07|1829.29|1817.79|1829.42|1817.92|1828.52|1817.02|24
1736793000000|2025-01-13 18:30:00|1829.35|1817.85|1831.56|1820.06|1831.56|1820.06|1829.35|1817.85|30
1736793010000|2025-01-13 18:30:10|1831.37|1819.87|1832.02|1820.52|1832.94|1821.44|1831.37|1819.87|36
1736793020000|2025-01-13 18:30:20|1832.07|1820.57|1830.56|1819.06|1832.07|1820.57|1830.37|1818.87|30
1736793030000|2025-01-13 18:30:30|1830.52|1819.02|1834.32|1822.82|1834.32|1822.82|1830.52|1819.02|25
1736793040000|2025-01-13 18:30:40|1834.86|1823.36|1834.94|1823.44|1835.4|1823.9|1834.55|1823.05|26
1736793050000|2025-01-13 18:30:50|1834.9|1823.4|1837.09|1825.59|1837.13|1825.63|1834.9|1823.4|24
1736793060000|2025-01-13 18:31:00|1836.99|1825.49|1836.95|1825.45|1837.13|1825.63|1835.63|1824.13|26
1736793070000|2025-01-13 18:31:10|1836.94|1825.44|1833.39|1821.89|1836.94|1825.44|1833.39|1821.89|23
1736793080000|2025-01-13 18:31:20|1833.53|1822.03|1836.43|1824.93|1836.57|1825.07|1833.53|1822.03|26
1736793090000|2025-01-13 18:31:30|1836.57|1825.07|1836.98|1825.48|1837.13|1825.63|1836.46|1824.96|27
1736793100000|2025-01-13 18:31:40|1837.07|1825.57|1836.99|1825.49|1837.11|1825.61|1836.57|1825.07|23
1736793110000|2025-01-13 18:31:50|1837.03|1825.53|1836.93|1825.43|1837.03|1825.53|1836.71|1825.21|15
1736793120000|2025-01-13 18:32:00|1837.11|1825.61|1838.16|1826.66|1838.16|1826.66|1837.11|1825.61|8
1736793130000|2025-01-13 18:32:10|1838.52|1827.02|1840.05|1828.55|1840.33|1828.83|1838.52|1827.02|14
1736793140000|2025-01-13 18:32:20|1840.01|1828.51|1839.13|1827.63|1840.01|1828.51|1839.13|1827.63|29
1736793150000|2025-01-13 18:32:30|1839.49|1827.99|1840.29|1828.79|1840.33|1828.83|1839.49|1827.99|30
1736793160000|2025-01-13 18:32:40|1840.24|1828.74|1840.32|1828.82|1840.33|1828.83|1839.97|1828.47|20
1736793170000|2025-01-13 18:32:50|1840.27|1828.77|1840.3|1828.8|1840.3|1828.8|1839.73|1828.23|24
1736793180000|2025-01-13 18:33:00|1840.21|1828.71|1840.08|1828.58|1840.32|1828.82|1839.94|1828.44|19
1736793190000|2025-01-13 18:33:10|1840.11|1828.61|1840.48|1828.98|1840.48|1828.98|1840.11|1828.61|8
1736793200000|2025-01-13 18:33:20|1842|1830.5|1842.09|1830.59|1842.09|1830.59|1841.87|1830.37|13
1736793210000|2025-01-13 18:33:30|1843.12|1831.62|1844.56|1833.06|1844.56|1833.06|1843.12|1831.62|15
1736793220000|2025-01-13 18:33:40|1844.42|1832.92|1841.75|1830.25|1844.51|1833.01|1841.68|1830.18|28
1736793230000|2025-01-13 18:33:50|1841.93|1830.43|1844.23|1832.73|1844.23|1832.73|1841.93|1830.43|24
1736793240000|2025-01-13 18:34:00|1844.36|1832.86|1844.83|1833.33|1844.86|1833.36|1844.36|1832.86|21
1736793250000|2025-01-13 18:34:10|1844.86|1833.36|1845.8|1834.3|1846.09|1834.59|1844.55|1833.05|28
1736793260000|2025-01-13 18:34:20|1845.84|1834.34|1844.48|1832.98|1845.92|1834.42|1844.48|1832.98|23
1736793270000|2025-01-13 18:34:30|1844.6|1833.1|1844.74|1833.24|1844.74|1833.24|1844.48|1832.98|4
1736793280000|2025-01-13 18:34:40|1844.66|1833.16|1846.16|1834.66|1846.21|1834.71|1844.53|1833.03|19
1736793290000|2025-01-13 18:34:50|1846.11|1834.61|1846.41|1834.91|1846.41|1834.91|1845.83|1834.33|25
1736793300000|2025-01-13 18:35:00|1846.27|1834.77|1846.61|1835.11|1846.75|1835.25|1846.03|1834.53|12
1736793310000|2025-01-13 18:35:10|1846.7|1835.2|1846.75|1835.25|1846.75|1835.25|1846.57|1835.07|14
1736793320000|2025-01-13 18:35:20|1846.73|1835.23|1846.75|1835.25|1846.75|1835.25|1846.55|1835.05|15
1736793330000|2025-01-13 18:35:30|1846.74|1835.24|1846.75|1835.25|1846.75|1835.25|1846.74|1835.24|2
1736793340000|2025-01-13 18:35:40|1846.84|1835.34|1846.84|1835.34|1846.84|1835.34|1846.84|1835.34|1
1736793350000|2025-01-13 18:35:50|1846.93|1835.43|1847.07|1835.57|1847.07|1835.57|1846.93|1835.43|5
1736793360000|2025-01-13 18:36:00|1847.06|1835.56|1847.81|1836.31|1847.81|1836.31|1847.06|1835.56|8
1736793370000|2025-01-13 18:36:10|1847.56|1836.06|1847.51|1836.01|1847.56|1836.06|1847.43|1835.93|13
1736793380000|2025-01-13 18:36:20|1847.42|1835.92|1847.81|1836.31|1847.81|1836.31|1847.41|1835.91|20
1736793390000|2025-01-13 18:36:30|1847.87|1836.37|1848.08|1836.58|1848.08|1836.58|1847.87|1836.37|2
1736793400000|2025-01-13 18:36:40|1848.48|1836.98|1850.3|1838.8|1850.49|1838.99|1848.48|1836.98|12
1736793410000|2025-01-13 18:36:50|1850.25|1838.75|1850.67|1839.17|1850.67|1839.17|1849.91|1838.41|23
1736793420000|2025-01-13 18:37:00|1850.66|1839.16|1851.31|1839.81|1851.31|1839.81|1849.88|1838.38|20
1736793430000|2025-01-13 18:37:10|1851.09|1839.59|1850.59|1839.09|1851.09|1839.59|1850.41|1838.91|11
1736793440000|2025-01-13 18:37:20|1850.51|1839.01|1849.75|1838.25|1850.51|1839.01|1849.75|1838.25|13
1736793450000|2025-01-13 18:37:30|1848.91|1837.41|1848.08|1836.58|1848.91|1837.41|1848.08|1836.58|14
1736793490000|2025-01-13 18:38:10|1847.31|1835.81|1847.31|1835.81|1847.5|1836|1847.31|1835.81|4
1736793500000|2025-01-13 18:38:20|1847.45|1835.95|1847.48|1835.98|1847.53|1836.03|1847.31|1835.81|12
1736793510000|2025-01-13 18:38:30|1847.5|1836|1847.31|1835.81|1847.54|1836.04|1847.31|1835.81|7
1736793520000|2025-01-13 18:38:40|1847.49|1835.99|1847.67|1836.17|1847.67|1836.17|1847.49|1835.99|6
1736793530000|2025-01-13 18:38:50|1847.74|1836.24|1847.81|1836.31|1847.81|1836.31|1847.74|1836.24|2
1736793540000|2025-01-13 18:39:00|1847.94|1836.44|1847.99|1836.49|1849.03|1837.53|1847.89|1836.39|21
1736793550000|2025-01-13 18:39:10|1847.98|1836.48|1847.83|1836.33|1847.99|1836.49|1847.83|1836.33|3
1736793560000|2025-01-13 18:39:20|1847.84|1836.34|1847.99|1836.49|1847.99|1836.49|1847.83|1836.33|11
1736793570000|2025-01-13 18:39:30|1848.15|1836.65|1849.03|1837.53|1849.03|1837.53|1848.15|1836.65|4
1736793580000|2025-01-13 18:39:40|1849.66|1838.16|1850.28|1838.78|1850.28|1838.78|1849.66|1838.16|9
1736793590000|2025-01-13 18:39:50|1850.23|1838.73|1848.45|1836.95|1850.23|1838.73|1848.4|1836.9|27
1736793600000|2025-01-13 18:40:00|1848.37|1836.87|1849.8|1838.3|1849.8|1838.3|1848.08|1836.58|21
1736793610000|2025-01-13 18:40:10|1849.99|1838.49|1848.5|1837|1849.99|1838.49|1848.5|1837|20
1736793620000|2025-01-13 18:40:20|1848.46|1836.96|1849.87|1838.37|1849.87|1838.37|1848.41|1836.91|29
1736793630000|2025-01-13 18:40:30|1849.88|1838.38|1850.28|1838.78|1850.28|1838.78|1849.51|1838.01|20
1736793640000|2025-01-13 18:40:40|1850.44|1838.94|1850.59|1839.09|1850.59|1839.09|1850.44|1838.94|2
1736793650000|2025-01-13 18:40:50|1850.67|1839.17|1850.72|1839.22|1850.75|1839.25|1850.67|1839.17|15
1736793660000|2025-01-13 18:41:00|1850.73|1839.23|1849.75|1838.25|1850.74|1839.24|1849.75|1838.25|14
1736793670000|2025-01-13 18:41:10|1849.87|1838.37|1849.84|1838.34|1849.87|1838.37|1849.84|1838.34|2
1736793680000|2025-01-13 18:41:20|1849.8|1838.3|1847.42|1835.92|1849.8|1838.3|1847.42|1835.92|16
1736793690000|2025-01-13 18:41:30|1847.37|1835.87|1846.34|1834.84|1847.37|1835.87|1846.24|1834.74|20
1736793700000|2025-01-13 18:41:40|1846.3|1834.8|1845.98|1834.48|1846.3|1834.8|1845.94|1834.44|16
1736793710000|2025-01-13 18:41:50|1845.88|1834.38|1843.75|1832.25|1845.88|1834.38|1843.75|1832.25|10
1736793720000|2025-01-13 18:42:00|1843.9|1832.4|1843.75|1832.25|1843.9|1832.4|1843.75|1832.25|3
1736793730000|2025-01-13 18:42:10|1843.83|1832.33|1843.75|1832.25|1843.91|1832.41|1843.75|1832.25|8
1736793740000|2025-01-13 18:42:20|1842.65|1831.15|1841.5|1830|1842.65|1831.15|1841.43|1829.93|27
1736793750000|2025-01-13 18:42:30|1841.58|1830.08|1842.62|1831.12|1842.88|1831.38|1841.58|1830.08|23
1736793760000|2025-01-13 18:42:40|1842.58|1831.08|1843.02|1831.52|1843.05|1831.55|1842.14|1830.64|28
1736793770000|2025-01-13 18:42:50|1843.01|1831.51|1842.41|1830.91|1843.04|1831.54|1841.89|1830.39|27
1736793780000|2025-01-13 18:43:00|1842.33|1830.83|1840.23|1828.73|1842.41|1830.91|1840.23|1828.73|23
1736793790000|2025-01-13 18:43:10|1840.32|1828.82|1840.48|1828.98|1840.7|1829.2|1840.22|1828.72|27
1736793800000|2025-01-13 18:43:20|1840.59|1829.09|1841.35|1829.85|1841.35|1829.85|1840.59|1829.09|9
1736793810000|2025-01-13 18:43:30|1842.02|1830.52|1841.26|1829.76|1842.44|1830.94|1841.26|1829.76|20
1736793820000|2025-01-13 18:43:40|1841.22|1829.72|1841.11|1829.61|1841.34|1829.84|1840.32|1828.82|24
1736793830000|2025-01-13 18:43:50|1841.1|1829.6|1840.29|1828.79|1841.11|1829.61|1840.26|1828.76|28
1736793840000|2025-01-13 18:44:00|1840.35|1828.85|1841.31|1829.81|1841.31|1829.81|1840.03|1828.53|33
1736793850000|2025-01-13 18:44:10|1841.36|1829.86|1841.81|1830.31|1841.81|1830.31|1841.3|1829.8|29
1736793860000|2025-01-13 18:44:20|1841.82|1830.32|1841.54|1830.04|1842|1830.5|1841.27|1829.77|22
1736793870000|2025-01-13 18:44:30|1841.69|1830.19|1840.55|1829.05|1842|1830.5|1840.55|1829.05|27
1736793880000|2025-01-13 18:44:40|1840.38|1828.88|1840.76|1829.26|1841.03|1829.53|1840.38|1828.88|28
1736793890000|2025-01-13 18:44:50|1840.81|1829.31|1840.72|1829.22|1840.84|1829.34|1840.67|1829.17|16
1736793900000|2025-01-13 18:45:00|1840.67|1829.17|1838.02|1826.52|1840.67|1829.17|1838.02|1826.52|23
1736793910000|2025-01-13 18:45:10|1837.98|1826.48|1836.85|1825.35|1837.98|1826.48|1835.99|1824.49|27
1736793920000|2025-01-13 18:45:20|1836.89|1825.39|1838.24|1826.74|1838.24|1826.74|1836.89|1825.39|18
1736793930000|2025-01-13 18:45:30|1838.23|1826.73|1836.47|1824.97|1838.23|1826.73|1836.24|1824.74|23
1736793940000|2025-01-13 18:45:40|1836.52|1825.02|1837.63|1826.13|1838.06|1826.56|1836.52|1825.02|28
1736793950000|2025-01-13 18:45:50|1837.75|1826.25|1838.24|1826.74|1838.24|1826.74|1837.63|1826.13|16
1736793960000|2025-01-13 18:46:00|1838.38|1826.88|1841.55|1830.05|1841.55|1830.05|1838.38|1826.88|27
1736793970000|2025-01-13 18:46:10|1841.43|1829.93|1842|1830.5|1842|1830.5|1841.43|1829.93|23
1736793980000|2025-01-13 18:46:20|1842.34|1830.84|1842.87|1831.37|1842.87|1831.37|1842.34|1830.84|4
1736794000000|2025-01-13 18:46:40|1843.02|1831.52|1844.12|1832.62|1844.12|1832.62|1843.02|1831.52|4
1736794020000|2025-01-13 18:47:00|1844.22|1832.72|1845.04|1833.54|1845.04|1833.54|1844.22|1832.72|4
1736794030000|2025-01-13 18:47:10|1844.92|1833.42|1847.16|1835.66|1847.16|1835.66|1844.92|1833.42|11
1736794040000|2025-01-13 18:47:20|1847.34|1835.84|1847.34|1835.84|1847.34|1835.84|1847.02|1835.52|6
1736794050000|2025-01-13 18:47:30|1847.59|1836.09|1847.84|1836.34|1847.84|1836.34|1847.59|1836.09|2
1736794060000|2025-01-13 18:47:40|1847.82|1836.32|1847.84|1836.34|1847.84|1836.34|1847.51|1836.01|13
1736794080000|2025-01-13 18:48:00|1847.64|1836.14|1847.84|1836.34|1847.84|1836.34|1847.64|1836.14|10
1736794090000|2025-01-13 18:48:10|1848|1836.5|1848.16|1836.66|1848.16|1836.66|1848|1836.5|2
1736794100000|2025-01-13 18:48:20|1848.04|1836.54|1847.59|1836.09|1848.04|1836.54|1847.59|1836.09|6
1736794110000|2025-01-13 18:48:30|1847.63|1836.13|1847.74|1836.24|1847.74|1836.24|1847.6|1836.1|6
1736794120000|2025-01-13 18:48:40|1847.67|1836.17|1847.86|1836.36|1847.86|1836.36|1847.62|1836.12|17
1736794130000|2025-01-13 18:48:50|1847.87|1836.37|1847.76|1836.26|1847.9|1836.4|1847.69|1836.19|8
1736794140000|2025-01-13 18:49:00|1847.75|1836.25|1849.03|1837.53|1849.03|1837.53|1847.66|1836.16|11
1736794150000|2025-01-13 18:49:10|1849.19|1837.69|1850.68|1839.18|1850.68|1839.18|1849.19|1837.69|7
1736794160000|2025-01-13 18:49:20|1850.72|1839.22|1852.17|1840.67|1852.17|1840.67|1850.72|1839.22|7
1736794170000|2025-01-13 18:49:30|1852.12|1840.62|1853.12|1841.62|1853.22|1841.72|1852.05|1840.55|12
1736794180000|2025-01-13 18:49:40|1853.13|1841.63|1853.99|1842.49|1853.99|1842.49|1853.13|1841.63|8
1736794190000|2025-01-13 18:49:50|1854.45|1842.95|1854.77|1843.27|1854.81|1843.31|1854.45|1842.95|9
1736794200000|2025-01-13 18:50:00|1854.66|1843.16|1854|1842.5|1854.66|1843.16|1854|1842.5|27
1736794210000|2025-01-13 18:50:10|1854.13|1842.63|1854.78|1843.28|1854.9|1843.4|1854.01|1842.51|23
1736794220000|2025-01-13 18:50:20|1854.77|1843.27|1854.9|1843.4|1854.9|1843.4|1854.77|1843.27|11
1736794230000|2025-01-13 18:50:30|1854.94|1843.44|1855.04|1843.54|1855.39|1843.89|1854.94|1843.44|8
1736794240000|2025-01-13 18:50:40|1855.1|1843.6|1854.67|1843.17|1855.16|1843.66|1854.67|1843.17|33
1736794250000|2025-01-13 18:50:50|1854.66|1843.16|1851.44|1839.94|1855.11|1843.61|1851.44|1839.94|25
1736794260000|2025-01-13 18:51:00|1851.63|1840.13|1850.77|1839.27|1852.34|1840.84|1850.77|1839.27|33
1736794270000|2025-01-13 18:51:10|1850.73|1839.23|1850.6|1839.1|1850.73|1839.23|1850.35|1838.85|25
1736794280000|2025-01-13 18:51:20|1850.49|1838.99|1851.02|1839.52|1851.02|1839.52|1850.33|1838.83|13
1736794290000|2025-01-13 18:51:30|1851.18|1839.68|1852.25|1840.75|1852.25|1840.75|1851.18|1839.68|4
1736794300000|2025-01-13 18:51:40|1852.15|1840.65|1852.21|1840.71|1852.21|1840.71|1851.43|1839.93|17
1736794310000|2025-01-13 18:51:50|1852.11|1840.61|1852.26|1840.76|1852.37|1840.87|1852.01|1840.51|7
1736794320000|2025-01-13 18:52:00|1852.28|1840.78|1852.09|1840.59|1852.33|1840.83|1851.6|1840.1|16
1736794330000|2025-01-13 18:52:10|1852.18|1840.68|1851.91|1840.41|1852.43|1840.93|1851.82|1840.32|26
1736794340000|2025-01-13 18:52:20|1852.07|1840.57|1851.02|1839.52|1852.07|1840.57|1851.02|1839.52|7
1736794350000|2025-01-13 18:52:30|1850.19|1838.69|1849.77|1838.27|1850.19|1838.69|1848.89|1837.39|30
1736794360000|2025-01-13 18:52:40|1849.73|1838.23|1848.72|1837.22|1849.73|1838.23|1848.66|1837.16|28
1736794370000|2025-01-13 18:52:50|1848.76|1837.26|1848.13|1836.63|1849.24|1837.74|1848.06|1836.56|23
1736794380000|2025-01-13 18:53:00|1848.12|1836.62|1848.51|1837.01|1848.8|1837.3|1847.69|1836.19|32
1736794390000|2025-01-13 18:53:10|1848.27|1836.77|1847.24|1835.74|1849.08|1837.58|1847.24|1835.74|28
1736794400000|2025-01-13 18:53:20|1846.8|1835.3|1846.74|1835.24|1846.8|1835.3|1846.29|1834.79|27
1736794410000|2025-01-13 18:53:30|1846.79|1835.29|1846.34|1834.84|1846.85|1835.35|1846.34|1834.84|5
1736794420000|2025-01-13 18:53:40|1846.45|1834.95|1846.66|1835.16|1846.66|1835.16|1846.45|1834.95|8
1736794430000|2025-01-13 18:53:50|1846.71|1835.21|1846.48|1834.98|1846.75|1835.25|1846.4|1834.9|25
1736794440000|2025-01-13 18:54:00|1846.34|1834.84|1846.34|1834.84|1846.5|1835|1846.34|1834.84|7
1736794450000|2025-01-13 18:54:10|1845.4|1833.9|1844.61|1833.11|1845.4|1833.9|1844.52|1833.02|17
1736794460000|2025-01-13 18:54:20|1844.77|1833.27|1844.36|1832.86|1844.77|1833.27|1844.15|1832.65|19
1736794470000|2025-01-13 18:54:30|1844.35|1832.85|1844.09|1832.59|1844.35|1832.85|1843.07|1831.57|26
1736794480000|2025-01-13 18:54:40|1844.08|1832.58|1843.43|1831.93|1844.16|1832.66|1843.06|1831.56|24
1736794490000|2025-01-13 18:54:50|1843.62|1832.12|1843.16|1831.66|1843.62|1832.12|1842.89|1831.39|26
1736794500000|2025-01-13 18:55:00|1842.97|1831.47|1845.14|1833.64|1845.14|1833.64|1842.9|1831.4|23
1736794510000|2025-01-13 18:55:10|1844.98|1833.48|1845.86|1834.36|1845.86|1834.36|1844.98|1833.48|6
1736794520000|2025-01-13 18:55:20|1845.76|1834.26|1845.84|1834.34|1845.84|1834.34|1845.6|1834.1|5
1736794530000|2025-01-13 18:55:30|1845.83|1834.33|1847.75|1836.25|1847.75|1836.25|1845.68|1834.18|19
1736794540000|2025-01-13 18:55:40|1847.8|1836.3|1848.48|1836.98|1848.48|1836.98|1847.8|1836.3|7
1736794550000|2025-01-13 18:55:50|1848.75|1837.25|1849.18|1837.68|1849.18|1837.68|1848.75|1837.25|5
1736794560000|2025-01-13 18:56:00|1849.3|1837.8|1850.67|1839.17|1850.67|1839.17|1849.3|1837.8|5
1736794570000|2025-01-13 18:56:10|1850.96|1839.46|1852.48|1840.98|1852.48|1840.98|1850.96|1839.46|4
1736794580000|2025-01-13 18:56:20|1852.25|1840.75|1852.3|1840.8|1852.43|1840.93|1852.2|1840.7|21
1736794590000|2025-01-13 18:56:30|1852.8|1841.3|1852.73|1841.23|1853.76|1842.26|1852.73|1841.23|22
1736794600000|2025-01-13 18:56:40|1852.65|1841.15|1853.32|1841.82|1853.53|1842.03|1852.65|1841.15|17
1736794610000|2025-01-13 18:56:50|1853.02|1841.52|1853.36|1841.86|1853.47|1841.97|1852.99|1841.49|26
1736794620000|2025-01-13 18:57:00|1853.45|1841.95|1854.6|1843.1|1854.6|1843.1|1853.45|1841.95|7
1736794640000|2025-01-13 18:57:20|1855|1843.5|1855.39|1843.89|1855.39|1843.89|1855|1843.5|2
1736794660000|2025-01-13 18:57:40|1855.19|1843.69|1855.03|1843.53|1855.19|1843.69|1855.01|1843.51|7
1736794670000|2025-01-13 18:57:50|1855.01|1843.51|1854.6|1843.1|1855.02|1843.52|1854.6|1843.1|11
1736794680000|2025-01-13 18:58:00|1854.54|1843.04|1852.82|1841.32|1854.54|1843.04|1852.58|1841.08|23
1736794690000|2025-01-13 18:58:10|1852.86|1841.36|1852.43|1840.93|1853.13|1841.63|1852.43|1840.93|24
1736794700000|2025-01-13 18:58:20|1852.35|1840.85|1852.86|1841.36|1852.98|1841.48|1852.31|1840.81|28
1736794710000|2025-01-13 18:58:30|1852.91|1841.41|1853.2|1841.7|1853.34|1841.84|1852.9|1841.4|23
1736794720000|2025-01-13 18:58:40|1853.14|1841.64|1852.81|1841.31|1853.2|1841.7|1852.81|1841.31|9
1736794730000|2025-01-13 18:58:50|1852.96|1841.46|1853.01|1841.51|1853.5|1842|1852.81|1841.31|24
1736794740000|2025-01-13 18:59:00|1852.93|1841.43|1852.81|1841.31|1853.05|1841.55|1852.81|1841.31|12
1736794760000|2025-01-13 18:59:20|1852.89|1841.39|1852.82|1841.32|1853.28|1841.78|1852.82|1841.32|16
1736794770000|2025-01-13 18:59:30|1852.91|1841.41|1853.43|1841.93|1853.93|1842.43|1852.91|1841.41|22
1736794780000|2025-01-13 18:59:40|1853.45|1841.95|1852.93|1841.43|1853.45|1841.95|1852.81|1841.31|31
1736794790000|2025-01-13 18:59:50|1852.92|1841.42|1853.33|1841.83|1853.34|1841.84|1852.84|1841.34|21
1736794800000|2025-01-13 19:00:00|1853.24|1841.74|1853.07|1841.57|1854.07|1842.57|1853.06|1841.56|17
1736794810000|2025-01-13 19:00:10|1853.24|1841.74|1853.75|1842.25|1853.93|1842.43|1852.93|1841.43|23
1736794820000|2025-01-13 19:00:20|1853.89|1842.39|1853.51|1842.01|1854.07|1842.57|1853.4|1841.9|15
1736794830000|2025-01-13 19:00:30|1853.55|1842.05|1854.3|1842.8|1854.3|1842.8|1853.55|1842.05|18
1736794840000|2025-01-13 19:00:40|1854.21|1842.71|1854.12|1842.62|1854.23|1842.73|1854.04|1842.54|12
1736794850000|2025-01-13 19:00:50|1854.17|1842.67|1853.28|1841.78|1854.3|1842.8|1853.28|1841.78|20
1736794860000|2025-01-13 19:01:00|1853.42|1841.92|1854.35|1842.85|1854.35|1842.85|1853.28|1841.78|12
1736794870000|2025-01-13 19:01:10|1854.39|1842.89|1855.61|1844.11|1855.61|1844.11|1854.39|1842.89|7
1736794880000|2025-01-13 19:01:20|1855.64|1844.14|1856.19|1844.69|1856.19|1844.69|1855.64|1844.14|3
1736794890000|2025-01-13 19:01:30|1856.33|1844.83|1857.53|1846.03|1857.53|1846.03|1856.33|1844.83|12
1736794900000|2025-01-13 19:01:40|1857.74|1846.24|1860.05|1848.55|1860.33|1848.83|1857.74|1846.24|10
1736794910000|2025-01-13 19:01:50|1859.84|1848.34|1859.05|1847.55|1859.84|1848.34|1859.03|1847.53|22
1736794920000|2025-01-13 19:02:00|1859.04|1847.54|1859.2|1847.7|1859.98|1848.48|1858.38|1846.88|25
1736794930000|2025-01-13 19:02:10|1859.29|1847.79|1858.65|1847.15|1860.01|1848.51|1858.58|1847.08|32
1736794940000|2025-01-13 19:02:20|1858.7|1847.2|1856.64|1845.14|1859.2|1847.7|1856.56|1845.06|34
1736794950000|2025-01-13 19:02:30|1856.6|1845.1|1856.79|1845.29|1856.85|1845.35|1856.47|1844.97|15
1736794960000|2025-01-13 19:02:40|1856.84|1845.34|1859.24|1847.74|1859.24|1847.74|1856.79|1845.29|22
1736794970000|2025-01-13 19:02:50|1858.91|1847.41|1858.74|1847.24|1859.4|1847.9|1858.41|1846.91|34
1736794980000|2025-01-13 19:03:00|1858.9|1847.4|1860.2|1848.7|1860.21|1848.71|1858.28|1846.78|35
1736794990000|2025-01-13 19:03:10|1860.19|1848.69|1859.27|1847.77|1860.2|1848.7|1858.53|1847.03|27
1736795000000|2025-01-13 19:03:20|1859.62|1848.12|1859.54|1848.04|1860.33|1848.83|1859.47|1847.97|16
1736795010000|2025-01-13 19:03:30|1858.91|1847.41|1860.33|1848.83|1860.33|1848.83|1858.71|1847.21|23
1736795020000|2025-01-13 19:03:40|1860.29|1848.79|1860.33|1848.83|1860.33|1848.83|1860.29|1848.79|14
1736795030000|2025-01-13 19:03:50|1860.58|1849.08|1861.01|1849.51|1861.01|1849.51|1860.58|1849.08|9
1736795040000|2025-01-13 19:04:00|1860.85|1849.35|1861.01|1849.51|1861.01|1849.51|1860.77|1849.27|6
1736795050000|2025-01-13 19:04:10|1861.04|1849.54|1861.43|1849.93|1861.43|1849.93|1861.04|1849.54|2
1736795060000|2025-01-13 19:04:20|1861.59|1850.09|1861.76|1850.26|1861.76|1850.26|1861.59|1850.09|2
1736795070000|2025-01-13 19:04:30|1861.93|1850.43|1862.62|1851.12|1862.62|1851.12|1861.93|1850.43|4
1736795080000|2025-01-13 19:04:40|1862.42|1850.92|1862.62|1851.12|1862.62|1851.12|1862.42|1850.92|4
1736795090000|2025-01-13 19:04:50|1862.47|1850.97|1861.09|1849.59|1862.51|1851.01|1860.93|1849.43|28
1736795100000|2025-01-13 19:05:00|1861.11|1849.61|1862.62|1851.12|1862.62|1851.12|1861.11|1849.61|17
1736795110000|2025-01-13 19:05:10|1862.48|1850.98|1863.4|1851.9|1863.4|1851.9|1862.47|1850.97|11
1736795120000|2025-01-13 19:05:20|1863.25|1851.75|1862.63|1851.13|1863.64|1852.14|1862.36|1850.86|36
1736795130000|2025-01-13 19:05:30|1862.94|1851.44|1863.91|1852.41|1863.95|1852.45|1862.85|1851.35|35
1736795140000|2025-01-13 19:05:40|1863.8|1852.3|1863.57|1852.07|1864.34|1852.84|1863.57|1852.07|24
1736795150000|2025-01-13 19:05:50|1863.34|1851.84|1863.77|1852.27|1864.15|1852.65|1863.12|1851.62|30
1736795160000|2025-01-13 19:06:00|1863.59|1852.09|1865.49|1853.99|1865.49|1853.99|1863.59|1852.09|19
1736795170000|2025-01-13 19:06:10|1865.4|1853.9|1866.86|1855.36|1866.87|1855.37|1865.4|1853.9|25
1736795180000|2025-01-13 19:06:20|1866.87|1855.37|1867.28|1855.78|1867.38|1855.88|1866.21|1854.71|28
1736795190000|2025-01-13 19:06:30|1867.29|1855.79|1865.04|1853.54|1867.46|1855.96|1865.04|1853.54|21
1736795200000|2025-01-13 19:06:40|1865.14|1853.64|1864.72|1853.22|1865.14|1853.64|1864.72|1853.22|14
1736795210000|2025-01-13 19:06:50|1864.73|1853.23|1862.3|1850.8|1864.73|1853.23|1862.27|1850.77|9
1736795220000|2025-01-13 19:07:00|1861.88|1850.38|1863.42|1851.92|1863.42|1851.92|1861.8|1850.3|28
1736795230000|2025-01-13 19:07:10|1863.32|1851.82|1864.14|1852.64|1864.14|1852.64|1863.32|1851.82|13
1736795240000|2025-01-13 19:07:20|1865.32|1853.82|1866.38|1854.88|1866.38|1854.88|1865.32|1853.82|22
1736795250000|2025-01-13 19:07:30|1866.48|1854.98|1866.09|1854.59|1866.53|1855.03|1866.01|1854.51|22
1736795260000|2025-01-13 19:07:40|1866.04|1854.54|1866.64|1855.14|1866.66|1855.16|1865.98|1854.48|27
1736795270000|2025-01-13 19:07:50|1866.6|1855.1|1865.65|1854.15|1866.6|1855.1|1864.83|1853.33|28
1736795280000|2025-01-13 19:08:00|1865.56|1854.06|1865.88|1854.38|1866.17|1854.67|1865.51|1854.01|25
1736795290000|2025-01-13 19:08:10|1865.79|1854.29|1864.55|1853.05|1865.79|1854.29|1864.24|1852.74|25
1736795300000|2025-01-13 19:08:20|1864.51|1853.01|1863.09|1851.59|1864.52|1853.02|1863.09|1851.59|18
1736795320000|2025-01-13 19:08:40|1863.21|1851.71|1863.6|1852.1|1863.6|1852.1|1863.21|1851.71|6
1736795330000|2025-01-13 19:08:50|1864.24|1852.74|1864.14|1852.64|1864.5|1853|1863.82|1852.32|22
1736795340000|2025-01-13 19:09:00|1864.13|1852.63|1864.18|1852.68|1864.64|1853.14|1863.68|1852.18|28
1736795350000|2025-01-13 19:09:10|1864.98|1853.48|1865.98|1854.48|1865.98|1854.48|1864.27|1852.77|30
1736795360000|2025-01-13 19:09:20|1865.94|1854.44|1865.97|1854.47|1866.46|1854.96|1865.82|1854.32|17
1736795370000|2025-01-13 19:09:30|1866.04|1854.54|1865.54|1854.04|1866.23|1854.73|1865.4|1853.9|21
1736795380000|2025-01-13 19:09:40|1865.96|1854.46|1864.83|1853.33|1865.96|1854.46|1864.83|1853.33|25
1736795390000|2025-01-13 19:09:50|1864.73|1853.23|1863.49|1851.99|1864.73|1853.23|1863.33|1851.83|17
1736795400000|2025-01-13 19:10:00|1863.4|1851.9|1863.27|1851.77|1864.01|1852.51|1863.12|1851.62|26
1736795410000|2025-01-13 19:10:10|1863.36|1851.86|1863.98|1852.48|1864.25|1852.75|1863.31|1851.81|27
1736795420000|2025-01-13 19:10:20|1864.11|1852.61|1864.24|1852.74|1864.8|1853.3|1864.11|1852.61|19
1736795430000|2025-01-13 19:10:30|1864.2|1852.7|1864.62|1853.12|1864.62|1853.12|1863.12|1851.62|21
1736795440000|2025-01-13 19:10:40|1864.33|1852.83|1864.97|1853.47|1865.01|1853.51|1864.14|1852.64|14
1736795450000|2025-01-13 19:10:50|1865.08|1853.58|1865.08|1853.58|1865.08|1853.58|1864.95|1853.45|12
1736795460000|2025-01-13 19:11:00|1864.95|1853.45|1862.3|1850.8|1865.02|1853.52|1862.3|1850.8|26
1736795470000|2025-01-13 19:11:10|1862.26|1850.76|1863.2|1851.7|1864.32|1852.82|1862.26|1850.76|33
1736795480000|2025-01-13 19:11:20|1863.18|1851.68|1864.25|1852.75|1864.4|1852.9|1862.89|1851.39|29
1736795490000|2025-01-13 19:11:30|1864.39|1852.89|1863.28|1851.78|1864.93|1853.43|1863.28|1851.78|26
1736795500000|2025-01-13 19:11:40|1862.83|1851.33|1863.58|1852.08|1863.59|1852.09|1861.89|1850.39|22
1736795510000|2025-01-13 19:11:50|1863.6|1852.1|1863.4|1851.9|1864.53|1853.03|1863.38|1851.88|21
1736795520000|2025-01-13 19:12:00|1863.36|1851.86|1863.07|1851.57|1863.4|1851.9|1862.5|1851|25
1736795530000|2025-01-13 19:12:10|1863.16|1851.66|1862.93|1851.43|1864.16|1852.66|1862.93|1851.43|26
1736795540000|2025-01-13 19:12:20|1862.89|1851.39|1864.06|1852.56|1864.56|1853.06|1862.85|1851.35|21
1736795550000|2025-01-13 19:12:30|1864.02|1852.52|1862.77|1851.27|1864.02|1852.52|1862.77|1851.27|11
1736795560000|2025-01-13 19:12:40|1862.68|1851.18|1863.98|1852.48|1863.98|1852.48|1862.56|1851.06|22
1736795570000|2025-01-13 19:12:50|1864|1852.5|1862.05|1850.55|1864.03|1852.53|1862.05|1850.55|21
1736795580000|2025-01-13 19:13:00|1861.96|1850.46|1864.26|1852.76|1864.26|1852.76|1861.23|1849.73|25
1736795590000|2025-01-13 19:13:10|1864.34|1852.84|1864.46|1852.96|1865.08|1853.58|1864.34|1852.84|15
1736795600000|2025-01-13 19:13:20|1864.2|1852.7|1863.55|1852.05|1864.69|1853.19|1863.55|1852.05|18
1736795610000|2025-01-13 19:13:30|1863.3|1851.8|1861.17|1849.67|1863.3|1851.8|1861.17|1849.67|21
1736795620000|2025-01-13 19:13:40|1860.95|1849.45|1861.8|1850.3|1862.21|1850.71|1860.95|1849.45|23
1736795630000|2025-01-13 19:13:50|1861.9|1850.4|1860.81|1849.31|1861.9|1850.4|1860.72|1849.22|23
1736795640000|2025-01-13 19:14:00|1860.41|1848.91|1861.88|1850.38|1862.24|1850.74|1860.34|1848.84|29
1736795650000|2025-01-13 19:14:10|1861.9|1850.4|1862.05|1850.55|1862.37|1850.87|1861.76|1850.26|25
1736795660000|2025-01-13 19:14:20|1861.89|1850.39|1859.88|1848.38|1862.02|1850.52|1859.72|1848.22|28
1736795670000|2025-01-13 19:14:30|1859.72|1848.22|1860.75|1849.25|1861.3|1849.8|1859.7|1848.2|36
1736795680000|2025-01-13 19:14:40|1860.66|1849.16|1859.77|1848.27|1860.66|1849.16|1859.76|1848.26|20
1736795690000|2025-01-13 19:14:50|1859.67|1848.17|1857.98|1846.48|1859.67|1848.17|1857.77|1846.27|14
1736795700000|2025-01-13 19:15:00|1857.95|1846.45|1855.88|1844.38|1858.33|1846.83|1855.88|1844.38|29
1736795710000|2025-01-13 19:15:10|1855.87|1844.37|1853.18|1841.68|1856.11|1844.61|1853.18|1841.68|29
1736795720000|2025-01-13 19:15:20|1853.24|1841.74|1853.42|1841.92|1853.42|1841.92|1852.82|1841.32|23
1736795730000|2025-01-13 19:15:30|1853.28|1841.78|1853.22|1841.72|1853.31|1841.81|1852.81|1841.31|13
1736795740000|2025-01-13 19:15:40|1853.16|1841.66|1853.59|1842.09|1853.59|1842.09|1852.81|1841.31|12
1736795750000|2025-01-13 19:15:50|1853.63|1842.13|1854.55|1843.05|1854.97|1843.47|1853.63|1842.13|22
1736795760000|2025-01-13 19:16:00|1854.76|1843.26|1855.53|1844.03|1857.04|1845.54|1854.76|1843.26|31
1736795770000|2025-01-13 19:16:10|1855.48|1843.98|1855.53|1844.03|1855.53|1844.03|1854.9|1843.4|32
1736795780000|2025-01-13 19:16:20|1855.58|1844.08|1853.15|1841.65|1855.58|1844.08|1853.15|1841.65|25
1736795790000|2025-01-13 19:16:30|1853.23|1841.73|1853.35|1841.85|1853.63|1842.13|1852.95|1841.45|23
1736795800000|2025-01-13 19:16:40|1853.34|1841.84|1854.51|1843.01|1854.53|1843.03|1853.23|1841.73|17
1736795810000|2025-01-13 19:16:50|1854.41|1842.91|1853.01|1841.51|1854.41|1842.91|1852.92|1841.42|23
1736795820000|2025-01-13 19:17:00|1853.23|1841.73|1853.06|1841.56|1853.64|1842.14|1852.81|1841.31|31
1736795830000|2025-01-13 19:17:10|1853.38|1841.88|1852.81|1841.31|1853.43|1841.93|1852.81|1841.31|8
1736795840000|2025-01-13 19:17:20|1851.89|1840.39|1851.36|1839.86|1852.12|1840.62|1850.88|1839.38|24
1736795850000|2025-01-13 19:17:30|1851.45|1839.95|1850.92|1839.42|1851.45|1839.95|1850.92|1839.42|11
1736795860000|2025-01-13 19:17:40|1850.12|1838.62|1849.04|1837.54|1850.12|1838.62|1849.04|1837.54|5
1736795870000|2025-01-13 19:17:50|1848.43|1836.93|1848.03|1836.53|1848.43|1836.93|1847.81|1836.31|13
1736795880000|2025-01-13 19:18:00|1848.02|1836.52|1849.46|1837.96|1849.81|1838.31|1847.81|1836.31|25
1736795890000|2025-01-13 19:18:10|1848.92|1837.42|1848.58|1837.08|1849.2|1837.7|1847.87|1836.37|26
1736795900000|2025-01-13 19:18:20|1848.71|1837.21|1847.81|1836.31|1848.71|1837.21|1847.81|1836.31|19
1736795910000|2025-01-13 19:18:30|1848.03|1836.53|1848.66|1837.16|1848.66|1837.16|1848.03|1836.53|7
1736795920000|2025-01-13 19:18:40|1849.41|1837.91|1850.94|1839.44|1850.94|1839.44|1849.41|1837.91|26
1736795930000|2025-01-13 19:18:50|1850.99|1839.49|1850.16|1838.66|1851.22|1839.72|1850.05|1838.55|22
1736795940000|2025-01-13 19:19:00|1850.2|1838.7|1851.51|1840.01|1851.51|1840.01|1850.2|1838.7|13
1736795950000|2025-01-13 19:19:10|1851.41|1839.91|1851.3|1839.8|1851.41|1839.91|1850.97|1839.47|12
1736795960000|2025-01-13 19:19:20|1851.25|1839.75|1850.19|1838.69|1851.3|1839.8|1850.01|1838.51|20
1736795970000|2025-01-13 19:19:30|1850.18|1838.68|1847.97|1836.47|1850.18|1838.68|1847.88|1836.38|29
1736795980000|2025-01-13 19:19:40|1848.09|1836.59|1847.81|1836.31|1848.09|1836.59|1847.81|1836.31|9
1736796000000|2025-01-13 19:20:00|1847.53|1836.03|1846.4|1834.9|1847.53|1836.03|1846.4|1834.9|6
1736796010000|2025-01-13 19:20:10|1845.71|1834.21|1843.84|1832.34|1845.71|1834.21|1843.84|1832.34|18
1736796020000|2025-01-13 19:20:20|1843.94|1832.44|1843.54|1832.04|1844.61|1833.11|1843.54|1832.04|27
1736796030000|2025-01-13 19:20:30|1843.58|1832.08|1842.32|1830.82|1843.63|1832.13|1842.32|1830.82|26
1736796040000|2025-01-13 19:20:40|1842.05|1830.55|1842|1830.5|1842.05|1830.55|1842|1830.5|9
1736796050000|2025-01-13 19:20:50|1841.17|1829.67|1841.82|1830.32|1841.82|1830.32|1840.65|1829.15|16
1736796060000|2025-01-13 19:21:00|1841.78|1830.28|1843|1831.5|1843.96|1832.46|1841.78|1830.28|27
1736796070000|2025-01-13 19:21:10|1842.96|1831.46|1842.17|1830.67|1842.96|1831.46|1841.45|1829.95|20
1736796080000|2025-01-13 19:21:20|1842.07|1830.57|1841.74|1830.24|1842.36|1830.86|1841.44|1829.94|24
1736796090000|2025-01-13 19:21:30|1842.1|1830.6|1841.58|1830.08|1842.5|1831|1841.34|1829.84|23
1736796100000|2025-01-13 19:21:40|1841.54|1830.04|1841.65|1830.15|1842.13|1830.63|1841.1|1829.6|28
1736796110000|2025-01-13 19:21:50|1841.34|1829.84|1840.82|1829.32|1841.43|1829.93|1840.66|1829.16|21
1736796120000|2025-01-13 19:22:00|1840.85|1829.35|1844.08|1832.58|1844.25|1832.75|1840.85|1829.35|29
1736796130000|2025-01-13 19:22:10|1844.06|1832.56|1844.6|1833.1|1844.6|1833.1|1843.46|1831.96|28
1736796140000|2025-01-13 19:22:20|1844.55|1833.05|1845.16|1833.66|1845.16|1833.66|1844.18|1832.68|20
1736796150000|2025-01-13 19:22:30|1845.2|1833.7|1845.2|1833.7|1845.2|1833.7|1844.88|1833.38|11
1736796160000|2025-01-13 19:22:40|1845.39|1833.89|1845.5|1834|1845.51|1834.01|1845.39|1833.89|12
1736796170000|2025-01-13 19:22:50|1845.45|1833.95|1845.2|1833.7|1845.59|1834.09|1845.2|1833.7|12
1736796180000|2025-01-13 19:23:00|1845.38|1833.88|1845.54|1834.04|1845.58|1834.08|1845.38|1833.88|5
1736796190000|2025-01-13 19:23:10|1845.49|1833.99|1845.46|1833.96|1845.59|1834.09|1845.43|1833.93|21
1736796200000|2025-01-13 19:23:20|1845.5|1834|1844.53|1833.03|1845.5|1834|1844.53|1833.03|15
1736796210000|2025-01-13 19:23:30|1843.86|1832.36|1843.86|1832.36|1843.86|1832.36|1843.86|1832.36|1
1736796220000|2025-01-13 19:23:40|1843.03|1831.53|1842.88|1831.38|1843.03|1831.53|1842.38|1830.88|14
1736796230000|2025-01-13 19:23:50|1842.79|1831.29|1842.53|1831.03|1843.43|1831.93|1842.53|1831.03|17
1736796240000|2025-01-13 19:24:00|1842.68|1831.18|1843.79|1832.29|1843.79|1832.29|1842.68|1831.18|12
1736796250000|2025-01-13 19:24:10|1843.76|1832.26|1843.6|1832.1|1843.76|1832.26|1843.44|1831.94|8
1736796260000|2025-01-13 19:24:20|1843.69|1832.19|1843.79|1832.29|1843.79|1832.29|1843.69|1832.19|2
1736796270000|2025-01-13 19:24:30|1844.01|1832.51|1844.23|1832.73|1844.23|1832.73|1843.78|1832.28|6
1736796280000|2025-01-13 19:24:40|1844.1|1832.6|1843.72|1832.22|1844.11|1832.61|1843.67|1832.17|7
1736796290000|2025-01-13 19:24:50|1843.81|1832.31|1844.23|1832.73|1844.23|1832.73|1843.69|1832.19|17
1736796310000|2025-01-13 19:25:10|1845.01|1833.51|1845.79|1834.29|1845.79|1834.29|1845.01|1833.51|9
1736796320000|2025-01-13 19:25:20|1845.99|1834.49|1847.06|1835.56|1847.06|1835.56|1845.99|1834.49|3
1736796330000|2025-01-13 19:25:30|1847.13|1835.63|1848.19|1836.69|1848.19|1836.69|1847.13|1835.63|2
1736796350000|2025-01-13 19:25:50|1848.13|1836.63|1848.19|1836.69|1848.19|1836.69|1848.13|1836.63|3
1736796360000|2025-01-13 19:26:00|1849.2|1837.7|1849.77|1838.27|1849.77|1838.27|1849.2|1837.7|2
1736796370000|2025-01-13 19:26:10|1850.13|1838.63|1849.78|1838.28|1850.24|1838.74|1849.68|1838.18|14
1736796380000|2025-01-13 19:26:20|1849.77|1838.27|1850.23|1838.73|1850.24|1838.74|1849.77|1838.27|13
1736796390000|2025-01-13 19:26:30|1850.07|1838.57|1849.78|1838.28|1850.08|1838.58|1849.16|1837.66|25
1736796400000|2025-01-13 19:26:40|1849.76|1838.26|1848.82|1837.32|1849.76|1838.26|1848.57|1837.07|23
1736796410000|2025-01-13 19:26:50|1848.89|1837.39|1849.44|1837.94|1849.5|1838|1848.84|1837.34|19
1736796420000|2025-01-13 19:27:00|1849.81|1838.31|1850.24|1838.74|1850.24|1838.74|1849.81|1838.31|6
1736796450000|2025-01-13 19:27:30|1850.88|1839.38|1851.51|1840.01|1851.51|1840.01|1850.88|1839.38|2
1736796460000|2025-01-13 19:27:40|1851.73|1840.23|1851.94|1840.44|1851.94|1840.44|1851.73|1840.23|2
1736796470000|2025-01-13 19:27:50|1851.74|1840.24|1851.85|1840.35|1851.89|1840.39|1851.73|1840.23|7
1736796480000|2025-01-13 19:28:00|1851.86|1840.36|1851.63|1840.13|1851.9|1840.4|1851.63|1840.13|13
1736796490000|2025-01-13 19:28:10|1851.59|1840.09|1851.73|1840.23|1851.75|1840.25|1851.56|1840.06|11
1736796500000|2025-01-13 19:28:20|1851.72|1840.22|1851.51|1840.01|1851.72|1840.22|1851.51|1840.01|4
1736796520000|2025-01-13 19:28:40|1851.6|1840.1|1851.89|1840.39|1851.92|1840.42|1851.6|1840.1|14
1736796530000|2025-01-13 19:28:50|1851.91|1840.41|1852.19|1840.69|1852.36|1840.86|1851.89|1840.39|12
1736796540000|2025-01-13 19:29:00|1852.28|1840.78|1852.92|1841.42|1852.92|1841.42|1851.77|1840.27|21
1736796560000|2025-01-13 19:29:20|1852.73|1841.23|1852.74|1841.24|1852.81|1841.31|1852.73|1841.23|9
1736796570000|2025-01-13 19:29:30|1852.88|1841.38|1852.68|1841.18|1852.92|1841.42|1852.68|1841.18|8
1736796580000|2025-01-13 19:29:40|1852.73|1841.23|1852.89|1841.39|1852.92|1841.42|1852.63|1841.13|23
1736796590000|2025-01-13 19:29:50|1852.79|1841.29|1852.92|1841.42|1852.92|1841.42|1852.68|1841.18|5
1736796600000|2025-01-13 19:30:00|1853.13|1841.63|1854.53|1843.03|1854.53|1843.03|1853.13|1841.63|4
1736796610000|2025-01-13 19:30:10|1855.57|1844.07|1856.97|1845.47|1856.97|1845.47|1855.57|1844.07|9
1736796620000|2025-01-13 19:30:20|1857.07|1845.57|1856.68|1845.18|1857.07|1845.57|1856.49|1844.99|23
1736796630000|2025-01-13 19:30:30|1856.64|1845.14|1857.17|1845.67|1857.17|1845.67|1856.56|1845.06|7
1736796640000|2025-01-13 19:30:40|1857.1|1845.6|1856.85|1845.35|1857.17|1845.67|1856.85|1845.35|6
1736796650000|2025-01-13 19:30:50|1856.84|1845.34|1856.58|1845.08|1856.85|1845.35|1856.52|1845.02|19
1736796660000|2025-01-13 19:31:00|1856.54|1845.04|1853.37|1841.87|1856.54|1845.04|1853.37|1841.87|21
1736796670000|2025-01-13 19:31:10|1852.96|1841.46|1850.24|1838.74|1852.96|1841.46|1850.24|1838.74|15
1736796680000|2025-01-13 19:31:20|1850.36|1838.86|1849.85|1838.35|1850.84|1839.34|1849.85|1838.35|20
1736796690000|2025-01-13 19:31:30|1849.93|1838.43|1850.01|1838.51|1850.01|1838.51|1849.93|1838.43|5
1736796700000|2025-01-13 19:31:40|1849.9|1838.4|1849.85|1838.35|1849.9|1838.4|1849.85|1838.35|5
1736796710000|2025-01-13 19:31:50|1849.86|1838.36|1850.07|1838.57|1850.48|1838.98|1849.86|1838.36|10
1736796720000|2025-01-13 19:32:00|1850.09|1838.59|1849.77|1838.27|1850.74|1839.24|1848.22|1836.72|28
1736796730000|2025-01-13 19:32:10|1849.68|1838.18|1849.87|1838.37|1849.87|1838.37|1848.46|1836.96|21
1736796740000|2025-01-13 19:32:20|1849.96|1838.46|1849.84|1838.34|1850.01|1838.51|1848.29|1836.79|27
1736796750000|2025-01-13 19:32:30|1849.93|1838.43|1850.13|1838.63|1850.13|1838.63|1849.57|1838.07|17
1736796770000|2025-01-13 19:32:50|1850.48|1838.98|1851.36|1839.86|1851.36|1839.86|1850.48|1838.98|4
1736796780000|2025-01-13 19:33:00|1851.7|1840.2|1852.03|1840.53|1852.03|1840.53|1851.7|1840.2|12
1736796830000|2025-01-13 19:33:50|1851.16|1839.66|1850.13|1838.63|1851.16|1839.66|1850.13|1838.63|8
1736796850000|2025-01-13 19:34:10|1850.21|1838.71|1851.01|1839.51|1851.04|1839.54|1850.2|1838.7|12
1736796860000|2025-01-13 19:34:20|1850.92|1839.42|1850.13|1838.63|1850.92|1839.42|1850.13|1838.63|14
1736796870000|2025-01-13 19:34:30|1850.17|1838.67|1850.9|1839.4|1851.06|1839.56|1850.17|1838.67|18
1736796880000|2025-01-13 19:34:40|1850.92|1839.42|1851.06|1839.56|1851.06|1839.56|1850.88|1839.38|9
1736796890000|2025-01-13 19:34:50|1851.39|1839.89|1851.94|1840.44|1851.94|1840.44|1851.39|1839.89|3
1736796900000|2025-01-13 19:35:00|1851.98|1840.48|1850.2|1838.7|1851.98|1840.48|1850.2|1838.7|14
1736796910000|2025-01-13 19:35:10|1850.19|1838.69|1850.2|1838.7|1850.21|1838.71|1850.13|1838.63|8
1736796920000|2025-01-13 19:35:20|1850.19|1838.69|1850.34|1838.84|1850.55|1839.05|1850.13|1838.63|9
1736796930000|2025-01-13 19:35:30|1850.32|1838.82|1851.94|1840.44|1851.94|1840.44|1850.27|1838.77|21
1736796940000|2025-01-13 19:35:40|1851.98|1840.48|1851.88|1840.38|1851.98|1840.48|1851.83|1840.33|6
1736796950000|2025-01-13 19:35:50|1851.84|1840.34|1851.89|1840.39|1851.89|1840.39|1851.83|1840.33|3
1736796970000|2025-01-13 19:36:10|1854.32|1842.82|1855.91|1844.41|1856.01|1844.51|1854.32|1842.82|4
1736796980000|2025-01-13 19:36:20|1855.83|1844.33|1855.59|1844.09|1856.05|1844.55|1855.32|1843.82|18
1736796990000|2025-01-13 19:36:30|1855.89|1844.39|1856.15|1844.65|1856.24|1844.74|1855.47|1843.97|20
1736797000000|2025-01-13 19:36:40|1856.04|1844.54|1854.65|1843.15|1856.26|1844.76|1854.55|1843.05|27
1736797010000|2025-01-13 19:36:50|1854.8|1843.3|1852.12|1840.62|1854.99|1843.49|1852.12|1840.62|25
1736797020000|2025-01-13 19:37:00|1852.17|1840.67|1850.85|1839.35|1852.17|1840.67|1850.66|1839.16|31
1736797030000|2025-01-13 19:37:10|1850.89|1839.39|1852.37|1840.87|1852.7|1841.2|1850.82|1839.32|28
1736797040000|2025-01-13 19:37:20|1852.42|1840.92|1853.27|1841.77|1853.27|1841.77|1852.35|1840.85|11
1736797050000|2025-01-13 19:37:30|1853.47|1841.97|1853.63|1842.13|1854.09|1842.59|1853.47|1841.97|22
1736797060000|2025-01-13 19:37:40|1853.7|1842.2|1853.64|1842.14|1854.19|1842.69|1853.63|1842.13|26
1736797070000|2025-01-13 19:37:50|1853.65|1842.15|1853.16|1841.66|1853.77|1842.27|1852.77|1841.27|14
1736797080000|2025-01-13 19:38:00|1853.17|1841.67|1854.4|1842.9|1854.49|1842.99|1853.17|1841.67|30
1736797090000|2025-01-13 19:38:10|1854.57|1843.07|1855.08|1843.58|1855.08|1843.58|1854.34|1842.84|13
1736797100000|2025-01-13 19:38:20|1855.1|1843.6|1855.17|1843.67|1855.17|1843.67|1855.1|1843.6|2
1736797120000|2025-01-13 19:38:40|1855.41|1843.91|1855.76|1844.26|1855.76|1844.26|1855.41|1843.91|4
1736797130000|2025-01-13 19:38:50|1855.75|1844.25|1855.76|1844.26|1855.76|1844.26|1855.71|1844.21|4
1736797150000|2025-01-13 19:39:10|1855.71|1844.21|1855.76|1844.26|1855.76|1844.26|1855.71|1844.21|3
1736797170000|2025-01-13 19:39:30|1856.08|1844.58|1857.21|1845.71|1857.21|1845.71|1856.08|1844.58|2
1736797190000|2025-01-13 19:39:50|1857.46|1845.96|1858.79|1847.29|1858.79|1847.29|1857.46|1845.96|8
1736797200000|2025-01-13 19:40:00|1858.73|1847.23|1858.73|1847.23|1858.73|1847.23|1858.73|1847.23|1
1736797210000|2025-01-13 19:40:10|1858.56|1847.06|1857.13|1845.63|1858.56|1847.06|1857.01|1845.51|20
1736797220000|2025-01-13 19:40:20|1857.17|1845.67|1857.37|1845.87|1857.37|1845.87|1856.95|1845.45|16
1736797230000|2025-01-13 19:40:30|1857.79|1846.29|1858.47|1846.97|1858.57|1847.07|1857.79|1846.29|20
1736797240000|2025-01-13 19:40:40|1858.32|1846.82|1858.73|1847.23|1858.73|1847.23|1858.22|1846.72|17
1736797250000|2025-01-13 19:40:50|1858.75|1847.25|1858.73|1847.23|1858.75|1847.25|1858.73|1847.23|3
1736797260000|2025-01-13 19:41:00|1858.5|1847|1858.75|1847.25|1858.75|1847.25|1858.11|1846.61|18
1736797270000|2025-01-13 19:41:10|1859.34|1847.84|1859.93|1848.43|1859.93|1848.43|1859.34|1847.84|4
1736797280000|2025-01-13 19:41:20|1860.72|1849.22|1861.5|1850|1861.74|1850.24|1860.72|1849.22|6
1736797290000|2025-01-13 19:41:30|1861.51|1850.01|1861.47|1849.97|1861.56|1850.06|1861.32|1849.82|15
1736797300000|2025-01-13 19:41:40|1861.52|1850.02|1861.74|1850.24|1861.74|1850.24|1861.52|1850.02|11
1736797310000|2025-01-13 19:41:50|1861.71|1850.21|1861.38|1849.88|1861.71|1850.21|1861.38|1849.88|13
1736797320000|2025-01-13 19:42:00|1861.39|1849.89|1861.21|1849.71|1861.39|1849.89|1860.32|1848.82|20
1736797330000|2025-01-13 19:42:10|1861.36|1849.86|1861.74|1850.24|1861.74|1850.24|1861.02|1849.52|19
1736797340000|2025-01-13 19:42:20|1861.68|1850.18|1861.5|1850|1861.74|1850.24|1861.5|1850|9
1736797350000|2025-01-13 19:42:30|1861.51|1850.01|1861.74|1850.24|1861.74|1850.24|1861.5|1850|12
1736797370000|2025-01-13 19:42:50|1861.46|1849.96|1861.03|1849.53|1861.46|1849.96|1861.03|1849.53|4
1736797380000|2025-01-13 19:43:00|1860.99|1849.49|1860.99|1849.49|1861.57|1850.07|1860.66|1849.16|19
1736797390000|2025-01-13 19:43:10|1860.97|1849.47|1860.34|1848.84|1861.3|1849.8|1860.3|1848.8|27
1736797400000|2025-01-13 19:43:20|1860.32|1848.82|1860|1848.5|1860.35|1848.85|1860|1848.5|21
1736797410000|2025-01-13 19:43:30|1859.93|1848.43|1856.92|1845.42|1859.93|1848.43|1856.92|1845.42|12
1736797420000|2025-01-13 19:43:40|1856.9|1845.4|1856.72|1845.22|1856.9|1845.4|1855.8|1844.3|19
1736797430000|2025-01-13 19:43:50|1856.76|1845.26|1857.48|1845.98|1857.48|1845.98|1856.76|1845.26|20
1736797440000|2025-01-13 19:44:00|1857.39|1845.89|1858.45|1846.95|1858.45|1846.95|1857.31|1845.81|15
1736797460000|2025-01-13 19:44:20|1858.63|1847.13|1859.92|1848.42|1859.92|1848.42|1858.63|1847.13|4
1736797470000|2025-01-13 19:44:30|1860.37|1848.87|1860.82|1849.32|1860.82|1849.32|1860.37|1848.87|2
1736797500000|2025-01-13 19:45:00|1860.47|1848.97|1859.34|1847.84|1860.47|1848.97|1859.34|1847.84|10
1736797510000|2025-01-13 19:45:10|1859.25|1847.75|1860.82|1849.32|1860.82|1849.32|1859.25|1847.75|16
1736797530000|2025-01-13 19:45:30|1860.99|1849.49|1862.62|1851.12|1862.62|1851.12|1860.99|1849.49|6
1736797540000|2025-01-13 19:45:40|1862.9|1851.4|1864.24|1852.74|1864.24|1852.74|1862.9|1851.4|6
1736797560000|2025-01-13 19:46:00|1863.88|1852.38|1864.37|1852.87|1864.37|1852.87|1863.44|1851.94|16
1736797570000|2025-01-13 19:46:10|1864.59|1853.09|1865.66|1854.16|1865.66|1854.16|1864.59|1853.09|4
1736797590000|2025-01-13 19:46:30|1865.44|1853.94|1863.77|1852.27|1865.44|1853.94|1863.77|1852.27|14
1736797600000|2025-01-13 19:46:40|1863.54|1852.04|1863.23|1851.73|1863.56|1852.06|1862.66|1851.16|21
1736797610000|2025-01-13 19:46:50|1863.56|1852.06|1862.8|1851.3|1863.56|1852.06|1862.8|1851.3|20
1736797620000|2025-01-13 19:47:00|1862.55|1851.05|1864.3|1852.8|1864.3|1852.8|1862.23|1850.73|28
1736797630000|2025-01-13 19:47:10|1864.49|1852.99|1865.28|1853.78|1865.32|1853.82|1863.47|1851.97|21
1736797640000|2025-01-13 19:47:20|1865.23|1853.73|1865.66|1854.16|1865.66|1854.16|1865.23|1853.73|20
1736797650000|2025-01-13 19:47:30|1865.53|1854.03|1865.53|1854.03|1865.53|1854.03|1865.53|1854.03|1
1736797660000|2025-01-13 19:47:40|1865.07|1853.57|1864.69|1853.19|1865.6|1854.1|1863.94|1852.44|34
1736797670000|2025-01-13 19:47:50|1864.5|1853|1863.96|1852.46|1864.59|1853.09|1863.96|1852.46|22
1736797680000|2025-01-13 19:48:00|1863.99|1852.49|1866.07|1854.57|1866.07|1854.57|1863.99|1852.49|21
1736797700000|2025-01-13 19:48:20|1866.06|1854.56|1866.06|1854.56|1866.07|1854.57|1866.06|1854.56|3
1736797710000|2025-01-13 19:48:30|1865.99|1854.49|1865.71|1854.21|1866.05|1854.55|1865.71|1854.21|21
1736797720000|2025-01-13 19:48:40|1865.67|1854.17|1864.96|1853.46|1865.67|1854.17|1863.37|1851.87|24
1736797730000|2025-01-13 19:48:50|1865|1853.5|1862.91|1851.41|1865.16|1853.66|1862.91|1851.41|24
1736797750000|2025-01-13 19:49:10|1862.95|1851.45|1863.85|1852.35|1863.85|1852.35|1862.95|1851.45|4
1736797760000|2025-01-13 19:49:20|1863.64|1852.14|1860.64|1849.14|1863.64|1852.14|1860.51|1849.01|17
1736797770000|2025-01-13 19:49:30|1860.68|1849.18|1860.51|1849.01|1860.86|1849.36|1860.07|1848.57|18
1736797780000|2025-01-13 19:49:40|1860.46|1848.96|1859.28|1847.78|1861.01|1849.51|1859.28|1847.78|26
1736797790000|2025-01-13 19:49:50|1859.24|1847.74|1858.99|1847.49|1860.17|1848.67|1858.92|1847.42|27
1736797800000|2025-01-13 19:50:00|1858.95|1847.45|1858.78|1847.28|1859.16|1847.66|1858.78|1847.28|15
1736797810000|2025-01-13 19:50:10|1858.81|1847.31|1858.78|1847.28|1858.81|1847.31|1858.78|1847.28|2
1736797820000|2025-01-13 19:50:20|1858.81|1847.31|1858.78|1847.28|1858.81|1847.31|1858.78|1847.28|2
1736797830000|2025-01-13 19:50:30|1858.81|1847.31|1858.96|1847.46|1858.98|1847.48|1858.81|1847.31|6
1736797840000|2025-01-13 19:50:40|1858.99|1847.49|1859.81|1848.31|1860.08|1848.58|1858.89|1847.39|24
1736797850000|2025-01-13 19:50:50|1860.04|1848.54|1858.32|1846.82|1860.04|1848.54|1858.32|1846.82|17
1736797860000|2025-01-13 19:51:00|1857.85|1846.35|1856.6|1845.1|1857.85|1846.35|1856.6|1845.1|5
1736797870000|2025-01-13 19:51:10|1855.7|1844.2|1853.18|1841.68|1855.7|1844.2|1853.03|1841.53|23
1736797880000|2025-01-13 19:51:20|1853.09|1841.59|1851.58|1840.08|1853.74|1842.24|1851.53|1840.03|25
1736797890000|2025-01-13 19:51:30|1851.53|1840.03|1851.8|1840.3|1852.26|1840.76|1851.11|1839.61|13
1736797900000|2025-01-13 19:51:40|1851.55|1840.05|1852.56|1841.06|1852.58|1841.08|1850.37|1838.87|27
1736797910000|2025-01-13 19:51:50|1852.58|1841.08|1852.98|1841.48|1852.98|1841.48|1851.77|1840.27|21
1736797920000|2025-01-13 19:52:00|1853.12|1841.62|1853.13|1841.63|1854.17|1842.67|1853.12|1841.62|26
1736797930000|2025-01-13 19:52:10|1853.04|1841.54|1851.52|1840.02|1853.31|1841.81|1851.52|1840.02|24
1736797940000|2025-01-13 19:52:20|1851.42|1839.92|1850.99|1839.49|1852.11|1840.61|1850.94|1839.44|14
1736797950000|2025-01-13 19:52:30|1850.9|1839.4|1850.5|1839|1851.05|1839.55|1850.44|1838.94|18
1736797960000|2025-01-13 19:52:40|1850.55|1839.05|1850.25|1838.75|1851.11|1839.61|1850.25|1838.75|27
1736797970000|2025-01-13 19:52:50|1850.16|1838.66|1850.17|1838.67|1851.13|1839.63|1849.71|1838.21|25
1736797980000|2025-01-13 19:53:00|1850.08|1838.58|1851.76|1840.26|1851.76|1840.26|1849.93|1838.43|20
1736797990000|2025-01-13 19:53:10|1851.91|1840.41|1851.37|1839.87|1852.07|1840.57|1851.37|1839.87|17
1736798000000|2025-01-13 19:53:20|1851.34|1839.84|1851.34|1839.84|1851.5|1840|1851.34|1839.84|5
1736798040000|2025-01-13 19:54:00|1851.64|1840.14|1851.34|1839.84|1851.75|1840.25|1851.34|1839.84|12
1736798070000|2025-01-13 19:54:30|1851.5|1840|1851.34|1839.84|1851.55|1840.05|1851.34|1839.84|7
1736798090000|2025-01-13 19:54:50|1851.5|1840|1851.65|1840.15|1851.75|1840.25|1851.5|1840|7
1736798100000|2025-01-13 19:55:00|1851.69|1840.19|1853.85|1842.35|1853.85|1842.35|1851.69|1840.19|16
1736798110000|2025-01-13 19:55:10|1853.89|1842.39|1854.53|1843.03|1854.53|1843.03|1853.58|1842.08|21
1736798120000|2025-01-13 19:55:20|1854.55|1843.05|1856.85|1845.35|1856.85|1845.35|1854.55|1843.05|7
1736798130000|2025-01-13 19:55:30|1856.89|1845.39|1855.15|1843.65|1856.89|1845.39|1854.71|1843.21|28
1736798140000|2025-01-13 19:55:40|1855.01|1843.51|1854.27|1842.77|1855.02|1843.52|1854.21|1842.71|15
1736798150000|2025-01-13 19:55:50|1854.23|1842.73|1854.63|1843.13|1854.82|1843.32|1853.79|1842.29|24
1736798160000|2025-01-13 19:56:00|1854.68|1843.18|1854.42|1842.92|1854.93|1843.43|1854.11|1842.61|25
1736798170000|2025-01-13 19:56:10|1854.29|1842.79|1854.46|1842.96|1854.85|1843.35|1854.19|1842.69|24
1736798180000|2025-01-13 19:56:20|1854.38|1842.88|1853.91|1842.41|1854.82|1843.32|1853.77|1842.27|23
1736798190000|2025-01-13 19:56:30|1853.82|1842.32|1853.08|1841.58|1854.64|1843.14|1853.08|1841.58|22
1736798200000|2025-01-13 19:56:40|1853.17|1841.67|1852.5|1841|1853.34|1841.84|1852.16|1840.66|20
1736798210000|2025-01-13 19:56:50|1852.36|1840.86|1852.4|1840.9|1852.4|1840.9|1852.26|1840.76|4
1736798220000|2025-01-13 19:57:00|1852.17|1840.67|1853.99|1842.49|1855.15|1843.65|1852.17|1840.67|29
1736798230000|2025-01-13 19:57:10|1853.86|1842.36|1855.5|1844|1855.5|1844|1853.67|1842.17|28
1736798240000|2025-01-13 19:57:20|1856.02|1844.52|1856.53|1845.03|1856.53|1845.03|1856.02|1844.52|10
1736798250000|2025-01-13 19:57:30|1856.49|1844.99|1856.22|1844.72|1856.53|1845.03|1856.18|1844.68|15
1736798260000|2025-01-13 19:57:40|1856.2|1844.7|1855.21|1843.71|1856.24|1844.74|1855.2|1843.7|16
1736798270000|2025-01-13 19:57:50|1855.26|1843.76|1855.53|1844.03|1856.06|1844.56|1855.26|1843.76|18
1736798280000|2025-01-13 19:58:00|1855.57|1844.07|1855.56|1844.06|1856.23|1844.73|1855.33|1843.83|20
1736798290000|2025-01-13 19:58:10|1855.65|1844.15|1855.24|1843.74|1855.7|1844.2|1855.08|1843.58|12
1736798300000|2025-01-13 19:58:20|1855.22|1843.72|1854.58|1843.08|1855.22|1843.72|1854.52|1843.02|29
1736798310000|2025-01-13 19:58:30|1854.59|1843.09|1854.12|1842.62|1854.68|1843.18|1854.12|1842.62|13
1736798320000|2025-01-13 19:58:40|1854.14|1842.64|1856.03|1844.53|1856.18|1844.68|1854.14|1842.64|18
1736798330000|2025-01-13 19:58:50|1856.08|1844.58|1856.22|1844.72|1856.31|1844.81|1855.98|1844.48|14
1736798340000|2025-01-13 19:59:00|1856.18|1844.68|1855.14|1843.64|1856.44|1844.94|1855.14|1843.64|14
1736798350000|2025-01-13 19:59:10|1855.1|1843.6|1854.12|1842.62|1855.1|1843.6|1854.12|1842.62|9
1736798370000|2025-01-13 19:59:30|1854.15|1842.65|1854.12|1842.62|1854.16|1842.66|1854.12|1842.62|5
1736798390000|2025-01-13 19:59:50|1853.57|1842.07|1852.69|1841.19|1853.57|1842.07|1852.69|1841.19|10
1736798400000|2025-01-13 20:00:00|1852.68|1841.18|1852.59|1841.09|1852.81|1841.31|1852.46|1840.96|14
1736798410000|2025-01-13 20:00:10|1852.61|1841.11|1853.77|1842.27|1853.99|1842.49|1852.61|1841.11|13
1736798420000|2025-01-13 20:00:20|1852.75|1841.25|1850.87|1839.37|1852.75|1841.25|1850.87|1839.37|19
1736798430000|2025-01-13 20:00:30|1850.92|1839.42|1851.66|1840.16|1851.66|1840.16|1850.75|1839.25|20
1736798440000|2025-01-13 20:00:40|1851.71|1840.21|1850.83|1839.33|1851.9|1840.4|1850.7|1839.2|23
1736798450000|2025-01-13 20:00:50|1850.8|1839.3|1850.92|1839.42|1851.23|1839.73|1850.25|1838.75|22
1736798460000|2025-01-13 20:01:00|1850.91|1839.41|1848.33|1836.83|1850.91|1839.41|1848.33|1836.83|35
1736798470000|2025-01-13 20:01:10|1848.32|1836.82|1848|1836.5|1848.41|1836.91|1847.81|1836.31|25
1736798480000|2025-01-13 20:01:20|1848.34|1836.84|1850.58|1839.08|1850.76|1839.26|1848.31|1836.81|21
1736798490000|2025-01-13 20:01:30|1850.54|1839.04|1849.17|1837.67|1850.69|1839.19|1848.9|1837.4|28
1736798500000|2025-01-13 20:01:40|1849.2|1837.7|1849.96|1838.46|1849.96|1838.46|1848.84|1837.34|19
1736798510000|2025-01-13 20:01:50|1850.1|1838.6|1850.26|1838.76|1850.5|1839|1850.1|1838.6|11
1736798520000|2025-01-13 20:02:00|1850.36|1838.86|1850.4|1838.9|1852.33|1840.83|1850.36|1838.86|20
1736798530000|2025-01-13 20:02:10|1850.36|1838.86|1849.99|1838.49|1850.36|1838.86|1849.77|1838.27|18
1736798540000|2025-01-13 20:02:20|1850.03|1838.53|1849.74|1838.24|1850.27|1838.77|1849.5|1838|8
1736798550000|2025-01-13 20:02:30|1850.16|1838.66|1853.64|1842.14|1853.65|1842.15|1850.16|1838.66|23
1736798560000|2025-01-13 20:02:40|1853.48|1841.98|1853.65|1842.15|1853.65|1842.15|1852.99|1841.49|19
1736798580000|2025-01-13 20:03:00|1853.82|1842.32|1853.99|1842.49|1853.99|1842.49|1853.82|1842.32|3
1736798590000|2025-01-13 20:03:10|1852.2|1840.7|1851.74|1840.24|1852.31|1840.81|1851.74|1840.24|8
1736798600000|2025-01-13 20:03:20|1851.73|1840.23|1851.73|1840.23|1851.73|1840.23|1850.81|1839.31|28
1736798610000|2025-01-13 20:03:30|1851.72|1840.22|1850.61|1839.11|1851.72|1840.22|1850.52|1839.02|24
1736798620000|2025-01-13 20:03:40|1850.87|1839.37|1850.61|1839.11|1850.9|1839.4|1850.61|1839.11|12
1736798630000|2025-01-13 20:03:50|1849.83|1838.33|1849|1837.5|1849.83|1838.33|1849|1837.5|7
1736798640000|2025-01-13 20:04:00|1848.82|1837.32|1849.91|1838.41|1849.91|1838.41|1847.93|1836.43|22
1736798650000|2025-01-13 20:04:10|1850|1838.5|1849.36|1837.86|1850.04|1838.54|1848.9|1837.4|18
1736798660000|2025-01-13 20:04:20|1849.3|1837.8|1849.75|1838.25|1850.98|1839.48|1849.3|1837.8|29
1736798670000|2025-01-13 20:04:30|1849.57|1838.07|1847.81|1836.31|1849.57|1838.07|1847.81|1836.31|25
1736798680000|2025-01-13 20:04:40|1847.11|1835.61|1845.95|1834.45|1847.11|1835.61|1845.95|1834.45|4
1736798690000|2025-01-13 20:04:50|1846.09|1834.59|1846.44|1834.94|1846.47|1834.97|1845.66|1834.16|31
1736798700000|2025-01-13 20:05:00|1846.34|1834.84|1847.98|1836.48|1848.13|1836.63|1845.4|1833.9|32
1736798710000|2025-01-13 20:05:10|1847.88|1836.38|1847.42|1835.92|1847.98|1836.48|1846.51|1835.01|29
1736798720000|2025-01-13 20:05:20|1847.47|1835.97|1847.8|1836.3|1849.03|1837.53|1847.47|1835.97|29
1736798730000|2025-01-13 20:05:30|1847.84|1836.34|1848.16|1836.66|1849.55|1838.05|1847.8|1836.3|33
1736798740000|2025-01-13 20:05:40|1848.07|1836.57|1848.73|1837.23|1849.06|1837.56|1848.07|1836.57|30
1736798750000|2025-01-13 20:05:50|1848.87|1837.37|1848.75|1837.25|1849.6|1838.1|1848.61|1837.11|23
1736798760000|2025-01-13 20:06:00|1848.51|1837.01|1847.81|1836.31|1848.51|1837.01|1847.68|1836.18|14
1736798770000|2025-01-13 20:06:10|1847.8|1836.3|1848.56|1837.06|1848.56|1837.06|1847.66|1836.16|9
1736798780000|2025-01-13 20:06:20|1848.31|1836.81|1845.83|1834.33|1848.53|1837.03|1845.78|1834.28|21
1736798790000|2025-01-13 20:06:30|1845.78|1834.28|1845.32|1833.82|1845.83|1834.33|1845.27|1833.77|23
1736798800000|2025-01-13 20:06:40|1845.41|1833.91|1845.46|1833.96|1845.59|1834.09|1845.23|1833.73|18
1736798810000|2025-01-13 20:06:50|1845.55|1834.05|1845.62|1834.12|1845.62|1834.12|1845.31|1833.81|9
1736798820000|2025-01-13 20:07:00|1845.66|1834.16|1844.53|1833.03|1845.87|1834.37|1844.44|1832.94|20
1736798830000|2025-01-13 20:07:10|1844.5|1833|1844.33|1832.83|1845.06|1833.56|1844.11|1832.61|24
1736798840000|2025-01-13 20:07:20|1844.06|1832.56|1843.73|1832.23|1845.09|1833.59|1843.73|1832.23|29
1736798850000|2025-01-13 20:07:30|1843.78|1832.28|1843.14|1831.64|1843.78|1832.28|1843.14|1831.64|14
1736798860000|2025-01-13 20:07:40|1843.19|1831.69|1844.12|1832.62|1844.12|1832.62|1842.73|1831.23|18
1736798870000|2025-01-13 20:07:50|1844.24|1832.74|1843.7|1832.2|1844.35|1832.85|1843.65|1832.15|16
1736798880000|2025-01-13 20:08:00|1843.65|1832.15|1845.63|1834.13|1845.63|1834.13|1843.35|1831.85|27
1736798890000|2025-01-13 20:08:10|1845.42|1833.92|1845.63|1834.13|1845.63|1834.13|1845.42|1833.92|5
1736798900000|2025-01-13 20:08:20|1846.18|1834.68|1846.72|1835.22|1846.72|1835.22|1846.18|1834.68|2
1736798910000|2025-01-13 20:08:30|1846.85|1835.35|1849.11|1837.61|1849.11|1837.61|1846.85|1835.35|7
1736798920000|2025-01-13 20:08:40|1848.9|1837.4|1849.11|1837.61|1849.11|1837.61|1848.9|1837.4|2
1736798950000|2025-01-13 20:09:10|1847.95|1836.45|1846.76|1835.26|1847.95|1836.45|1846.76|1835.26|4
1736798960000|2025-01-13 20:09:20|1846.75|1835.25|1846.68|1835.18|1847.15|1835.65|1846.68|1835.18|17
1736798970000|2025-01-13 20:09:30|1846.64|1835.14|1845.38|1833.88|1846.64|1835.14|1845.33|1833.83|20
1736798980000|2025-01-13 20:09:40|1845.33|1833.83|1846.29|1834.79|1846.57|1835.07|1845.2|1833.7|18
1736798990000|2025-01-13 20:09:50|1846.04|1834.54|1845.93|1834.43|1846.43|1834.93|1845.93|1834.43|21
1736799000000|2025-01-13 20:10:00|1845.84|1834.34|1845.76|1834.26|1846.3|1834.8|1845.76|1834.26|15
1736799010000|2025-01-13 20:10:10|1845.75|1834.25|1845.75|1834.25|1845.75|1834.25|1845.75|1834.25|1
1736799020000|2025-01-13 20:10:20|1844.85|1833.35|1844.06|1832.56|1844.85|1833.35|1844.06|1832.56|5
1736799030000|2025-01-13 20:10:30|1844.31|1832.81|1845.96|1834.46|1845.96|1834.46|1844.31|1832.81|11
1736799040000|2025-01-13 20:10:40|1846.42|1834.92|1846.89|1835.39|1847.21|1835.71|1845.77|1834.27|21
1736799050000|2025-01-13 20:10:50|1846.93|1835.43|1847.09|1835.59|1847.24|1835.74|1846.89|1835.39|21
1736799060000|2025-01-13 20:11:00|1847.05|1835.55|1846.69|1835.19|1847.05|1835.55|1846.27|1834.77|27
1736799070000|2025-01-13 20:11:10|1846.75|1835.25|1846.75|1835.25|1847.11|1835.61|1846.51|1835.01|26
1736799080000|2025-01-13 20:11:20|1846.74|1835.24|1846.41|1834.91|1847|1835.5|1845.94|1834.44|22
1736799090000|2025-01-13 20:11:30|1846.39|1834.89|1846.24|1834.74|1846.49|1834.99|1846.06|1834.56|17
1736799100000|2025-01-13 20:11:40|1846.22|1834.72|1845.37|1833.87|1846.22|1834.72|1844.35|1832.85|23
1736799110000|2025-01-13 20:11:50|1845.32|1833.82|1846.27|1834.77|1846.54|1835.04|1845.09|1833.59|29
1736799120000|2025-01-13 20:12:00|1846.28|1834.78|1846.75|1835.25|1846.75|1835.25|1846.18|1834.68|11
1736799130000|2025-01-13 20:12:10|1846.7|1835.2|1846.72|1835.22|1846.73|1835.23|1846.44|1834.94|20
1736799140000|2025-01-13 20:12:20|1846.67|1835.17|1846.75|1835.25|1846.75|1835.25|1846.55|1835.05|4
1736799150000|2025-01-13 20:12:30|1846.73|1835.23|1845.31|1833.81|1846.73|1835.23|1845.31|1833.81|13
1736799160000|2025-01-13 20:12:40|1845.29|1833.79|1845.33|1833.83|1845.33|1833.83|1845.14|1833.64|14
1736799170000|2025-01-13 20:12:50|1845.28|1833.78|1845.25|1833.75|1845.35|1833.85|1845.21|1833.71|12
1736799180000|2025-01-13 20:13:00|1845.29|1833.79|1846.26|1834.76|1846.35|1834.85|1845.17|1833.67|23
1736799190000|2025-01-13 20:13:10|1846.11|1834.61|1846.68|1835.18|1846.71|1835.21|1845.43|1833.93|22
1736799200000|2025-01-13 20:13:20|1846.73|1835.23|1846.75|1835.25|1846.75|1835.25|1846.73|1835.23|2
1736799220000|2025-01-13 20:13:40|1846.89|1835.39|1849.11|1837.61|1849.11|1837.61|1846.89|1835.39|9
1736799230000|2025-01-13 20:13:50|1849.35|1837.85|1849.6|1838.1|1849.6|1838.1|1849.35|1837.85|2
1736799300000|2025-01-13 20:15:00|1848.68|1837.18|1847.79|1836.29|1848.68|1837.18|1847.79|1836.29|9
1736799310000|2025-01-13 20:15:10|1847.81|1836.31|1848.74|1837.24|1849.27|1837.77|1847.81|1836.31|19
1736799320000|2025-01-13 20:15:20|1848.69|1837.19|1849.58|1838.08|1849.58|1838.08|1848.69|1837.19|14
1736799330000|2025-01-13 20:15:30|1850.42|1838.92|1850.42|1838.92|1850.42|1838.92|1850.42|1838.92|1
1736799340000|2025-01-13 20:15:40|1851|1839.5|1851.18|1839.68|1851.18|1839.68|1850.82|1839.32|16
1736799350000|2025-01-13 20:15:50|1851.19|1839.69|1851.28|1839.78|1851.31|1839.81|1851.19|1839.69|6
1736799360000|2025-01-13 20:16:00|1851.29|1839.79|1851.49|1839.99|1851.52|1840.02|1851.26|1839.76|12
1736799370000|2025-01-13 20:16:10|1851.52|1840.02|1851.26|1839.76|1851.52|1840.02|1851.26|1839.76|5
1736799380000|2025-01-13 20:16:20|1850.19|1838.69|1849.85|1838.35|1850.19|1838.69|1849.26|1837.76|19
1736799390000|2025-01-13 20:16:30|1849.92|1838.42|1850.67|1839.17|1850.67|1839.17|1849.92|1838.42|9
1736799400000|2025-01-13 20:16:40|1850.65|1839.15|1850.48|1838.98|1850.65|1839.15|1850.47|1838.97|5
1736799410000|2025-01-13 20:16:50|1850.65|1839.15|1850.29|1838.79|1850.67|1839.17|1850.1|1838.6|22
1736799420000|2025-01-13 20:17:00|1850.43|1838.93|1850.67|1839.17|1850.67|1839.17|1850.43|1838.93|8
1736799430000|2025-01-13 20:17:10|1851.1|1839.6|1853.15|1841.65|1853.15|1841.65|1851.1|1839.6|8
1736799440000|2025-01-13 20:17:20|1854.04|1842.54|1853.87|1842.37|1854.04|1842.54|1853.87|1842.37|7
1736799450000|2025-01-13 20:17:30|1853.77|1842.27|1853.63|1842.13|1854.01|1842.51|1853.24|1841.74|24
1736799460000|2025-01-13 20:17:40|1853.73|1842.23|1854.04|1842.54|1854.04|1842.54|1853.73|1842.23|10
1736799470000|2025-01-13 20:17:50|1853.95|1842.45|1854.78|1843.28|1855.27|1843.77|1853.91|1842.41|16
1736799480000|2025-01-13 20:18:00|1854.25|1842.75|1854.16|1842.66|1854.9|1843.4|1854.07|1842.57|27
1736799490000|2025-01-13 20:18:10|1854.38|1842.88|1854.7|1843.2|1855.03|1843.53|1854.25|1842.75|25
1736799500000|2025-01-13 20:18:20|1854.65|1843.15|1854.24|1842.74|1854.8|1843.3|1854.06|1842.56|25
1736799510000|2025-01-13 20:18:30|1854.25|1842.75|1852.99|1841.49|1854.35|1842.85|1852.86|1841.36|26
1736799520000|2025-01-13 20:18:40|1853.09|1841.59|1853.66|1842.16|1853.83|1842.33|1852.8|1841.3|21
1736799530000|2025-01-13 20:18:50|1853.76|1842.26|1854.43|1842.93|1854.43|1842.93|1853.43|1841.93|28
1736799540000|2025-01-13 20:19:00|1854.65|1843.15|1855.06|1843.56|1855.06|1843.56|1854.65|1843.15|6
1736799550000|2025-01-13 20:19:10|1854.99|1843.49|1855.82|1844.32|1855.82|1844.32|1854.9|1843.4|12
1736799560000|2025-01-13 20:19:20|1856.01|1844.51|1856.01|1844.51|1856.01|1844.51|1856.01|1844.51|1
1736799570000|2025-01-13 20:19:30|1855.85|1844.35|1855.12|1843.62|1855.85|1844.35|1854.98|1843.48|18
1736799580000|2025-01-13 20:19:40|1854.81|1843.31|1855.27|1843.77|1855.27|1843.77|1854.59|1843.09|30
1736799590000|2025-01-13 20:19:50|1855.43|1843.93|1856.01|1844.51|1856.01|1844.51|1855.43|1843.93|13
1736799600000|2025-01-13 20:20:00|1855.97|1844.47|1854.99|1843.49|1855.97|1844.47|1854.88|1843.38|11
1736799610000|2025-01-13 20:20:10|1855.25|1843.75|1854.94|1843.44|1855.91|1844.41|1854.94|1843.44|24
1736799620000|2025-01-13 20:20:20|1855.02|1843.52|1856.01|1844.51|1856.01|1844.51|1854.89|1843.39|19
1736799630000|2025-01-13 20:20:30|1856.05|1844.55|1856.09|1844.59|1856.09|1844.59|1856.05|1844.55|4
1736799640000|2025-01-13 20:20:40|1856.11|1844.61|1856.52|1845.02|1856.52|1845.02|1856.11|1844.61|3
1736799660000|2025-01-13 20:21:00|1856.61|1845.11|1857.12|1845.62|1857.12|1845.62|1856.61|1845.11|4
1736799670000|2025-01-13 20:21:10|1857.69|1846.19|1858.11|1846.61|1858.25|1846.75|1857.69|1846.19|7
1736799680000|2025-01-13 20:21:20|1858.21|1846.71|1858.25|1846.75|1858.25|1846.75|1858.21|1846.71|2
1736799690000|2025-01-13 20:21:30|1858|1846.5|1857.63|1846.13|1858|1846.5|1857.42|1845.92|16
1736799700000|2025-01-13 20:21:40|1857.59|1846.09|1858.2|1846.7|1858.22|1846.72|1857.59|1846.09|21
1736799710000|2025-01-13 20:21:50|1858.25|1846.75|1858.25|1846.75|1858.25|1846.75|1858.25|1846.75|1
1736799730000|2025-01-13 20:22:10|1859.81|1848.31|1859.91|1848.41|1859.91|1848.41|1859.81|1848.31|3
1736799740000|2025-01-13 20:22:20|1859.92|1848.42|1861.14|1849.64|1861.14|1849.64|1859.92|1848.42|4
1736799750000|2025-01-13 20:22:30|1860.63|1849.13|1860.01|1848.51|1860.63|1849.13|1860.01|1848.51|13
1736799760000|2025-01-13 20:22:40|1859.99|1848.49|1861.14|1849.64|1861.14|1849.64|1859.91|1848.41|11
1736799770000|2025-01-13 20:22:50|1861.29|1849.79|1861.45|1849.95|1861.45|1849.95|1861.29|1849.79|2
1736799780000|2025-01-13 20:23:00|1860.68|1849.18|1860.68|1849.18|1860.68|1849.18|1860.68|1849.18|1
1736799790000|2025-01-13 20:23:10|1859.91|1848.41|1859.91|1848.41|1859.91|1848.41|1859.91|1848.41|1
1736799800000|2025-01-13 20:23:20|1858.9|1847.4|1857.27|1845.77|1858.9|1847.4|1857.27|1845.77|9
1736799810000|2025-01-13 20:23:30|1857.29|1845.79|1857.17|1845.67|1857.43|1845.93|1857.17|1845.67|16
1736799820000|2025-01-13 20:23:40|1857.13|1845.63|1854.18|1842.68|1857.13|1845.63|1854|1842.5|25
1736799830000|2025-01-13 20:23:50|1854.13|1842.63|1853.42|1841.92|1854.31|1842.81|1853.42|1841.92|19
1736799840000|2025-01-13 20:24:00|1853.46|1841.96|1854.15|1842.65|1854.15|1842.65|1853.46|1841.96|21
1736799850000|2025-01-13 20:24:10|1854.38|1842.88|1854.31|1842.81|1854.38|1842.88|1853.75|1842.25|16
1736799860000|2025-01-13 20:24:20|1854.29|1842.79|1854.13|1842.63|1854.34|1842.84|1853.96|1842.46|17
1736799870000|2025-01-13 20:24:30|1854.18|1842.68|1854.28|1842.78|1854.49|1842.99|1854.02|1842.52|17
1736799880000|2025-01-13 20:24:40|1854.23|1842.73|1854.4|1842.9|1854.44|1842.94|1854|1842.5|18
1736799890000|2025-01-13 20:24:50|1854.45|1842.95|1854.27|1842.77|1854.49|1842.99|1854.25|1842.75|20
1736799900000|2025-01-13 20:25:00|1854.32|1842.82|1854.49|1842.99|1854.49|1842.99|1854.32|1842.82|5
1736799910000|2025-01-13 20:25:10|1854.45|1842.95|1855.25|1843.75|1855.25|1843.75|1854.24|1842.74|14
1736799920000|2025-01-13 20:25:20|1855.13|1843.63|1855.12|1843.62|1855.25|1843.75|1854.95|1843.45|17
1736799930000|2025-01-13 20:25:30|1855.13|1843.63|1855.25|1843.75|1855.25|1843.75|1855.13|1843.63|4
1736799950000|2025-01-13 20:25:50|1854.83|1843.33|1854.87|1843.37|1855.04|1843.54|1854.82|1843.32|10
1736799960000|2025-01-13 20:26:00|1854.92|1843.42|1855.25|1843.75|1855.25|1843.75|1854.92|1843.42|9
1736799970000|2025-01-13 20:26:10|1855.17|1843.67|1855.25|1843.75|1855.25|1843.75|1854.97|1843.47|13
1736799980000|2025-01-13 20:26:20|1855.08|1843.58|1855.17|1843.67|1855.17|1843.67|1855.08|1843.58|4
1736799990000|2025-01-13 20:26:30|1855.24|1843.74|1855.25|1843.75|1855.25|1843.75|1855.24|1843.74|2
1736800000000|2025-01-13 20:26:40|1855.44|1843.94|1856.35|1844.85|1856.35|1844.85|1855.44|1843.94|4
1736800020000|2025-01-13 20:27:00|1856.81|1845.31|1857.06|1845.56|1857.26|1845.76|1856.81|1845.31|3
1736800030000|2025-01-13 20:27:10|1857.04|1845.54|1857.26|1845.76|1857.26|1845.76|1856.96|1845.46|9
1736800040000|2025-01-13 20:27:20|1857.28|1845.78|1858.74|1847.24|1858.74|1847.24|1857.28|1845.78|6
1736800050000|2025-01-13 20:27:30|1858.91|1847.41|1859.74|1848.24|1859.74|1848.24|1858.91|1847.41|3
1736800060000|2025-01-13 20:27:40|1859.72|1848.22|1859.74|1848.24|1859.74|1848.24|1859.72|1848.22|3
1736800070000|2025-01-13 20:27:50|1859.72|1848.22|1859.74|1848.24|1859.74|1848.24|1859.58|1848.08|6
1736800080000|2025-01-13 20:28:00|1859.71|1848.21|1858.74|1847.24|1859.74|1848.24|1858.57|1847.07|25
1736800090000|2025-01-13 20:28:10|1858.83|1847.33|1858.79|1847.29|1858.84|1847.34|1858.64|1847.14|22
1736800100000|2025-01-13 20:28:20|1858.78|1847.28|1857.62|1846.12|1858.78|1847.28|1857.62|1846.12|11
1736800110000|2025-01-13 20:28:30|1857.67|1846.17|1858.21|1846.71|1858.21|1846.71|1857.56|1846.06|18
1736800120000|2025-01-13 20:28:40|1858.19|1846.69|1858.14|1846.64|1858.49|1846.99|1857.39|1845.89|24
1736800130000|2025-01-13 20:28:50|1858.11|1846.61|1858.3|1846.8|1858.36|1846.86|1858.11|1846.61|17
1736800140000|2025-01-13 20:29:00|1858.24|1846.74|1857.4|1845.9|1858.24|1846.74|1857.4|1845.9|26
1736800150000|2025-01-13 20:29:10|1857.43|1845.93|1857.04|1845.54|1857.96|1846.46|1857|1845.5|21
1736800160000|2025-01-13 20:29:20|1857|1845.5|1857.32|1845.82|1857.34|1845.84|1856.88|1845.38|21
1736800170000|2025-01-13 20:29:30|1857.36|1845.86|1858.22|1846.72|1858.22|1846.72|1857.36|1845.86|34
1736800180000|2025-01-13 20:29:40|1858.16|1846.66|1858.43|1846.93|1858.48|1846.98|1858.15|1846.65|19
1736800190000|2025-01-13 20:29:50|1858.48|1846.98|1858.94|1847.44|1858.94|1847.44|1858.48|1846.98|16
1736800200000|2025-01-13 20:30:00|1858.95|1847.45|1859.35|1847.85|1859.35|1847.85|1858.82|1847.32|9
1736800210000|2025-01-13 20:30:10|1859.68|1848.18|1861.78|1850.28|1861.78|1850.28|1859.68|1848.18|8
1736800220000|2025-01-13 20:30:20|1862.2|1850.7|1862.62|1851.12|1862.62|1851.12|1862.2|1850.7|2
1736800230000|2025-01-13 20:30:30|1862.6|1851.1|1862.58|1851.08|1862.6|1851.1|1862.57|1851.07|4
1736800240000|2025-01-13 20:30:40|1862.51|1851.01|1862.62|1851.12|1862.62|1851.12|1862.51|1851.01|16
1736800250000|2025-01-13 20:30:50|1863.32|1851.82|1864.03|1852.53|1864.03|1852.53|1863.32|1851.82|4
1736800260000|2025-01-13 20:31:00|1863.8|1852.3|1863.61|1852.11|1864.03|1852.53|1863.61|1852.11|22
1736800270000|2025-01-13 20:31:10|1863.68|1852.18|1864.03|1852.53|1864.03|1852.53|1863.68|1852.18|10
1736800280000|2025-01-13 20:31:20|1863.78|1852.28|1863.69|1852.19|1863.78|1852.28|1863.68|1852.18|4
1736800290000|2025-01-13 20:31:30|1863.59|1852.09|1862.87|1851.37|1863.77|1852.27|1862.67|1851.17|19
1736800300000|2025-01-13 20:31:40|1862.88|1851.38|1864.02|1852.52|1864.03|1852.53|1862.87|1851.37|28
1736800310000|2025-01-13 20:31:50|1864.03|1852.53|1862.52|1851.02|1864.03|1852.53|1862.5|1851|21
1736800320000|2025-01-13 20:32:00|1862.54|1851.04|1863.57|1852.07|1863.75|1852.25|1862.54|1851.04|28
1736800330000|2025-01-13 20:32:10|1863.69|1852.19|1864.11|1852.61|1864.11|1852.61|1863.64|1852.14|9
1736800340000|2025-01-13 20:32:20|1864.46|1852.96|1865.14|1853.64|1865.14|1853.64|1864.46|1852.96|4
1736800350000|2025-01-13 20:32:30|1865.19|1853.69|1865.61|1854.11|1865.83|1854.33|1865.19|1853.69|12
1736800360000|2025-01-13 20:32:40|1865.65|1854.15|1865.83|1854.33|1865.83|1854.33|1865.65|1854.15|5
1736800370000|2025-01-13 20:32:50|1865.7|1854.2|1865.67|1854.17|1865.7|1854.2|1865.57|1854.07|14
1736800380000|2025-01-13 20:33:00|1865.66|1854.16|1866.57|1855.07|1866.57|1855.07|1865.6|1854.1|7
1736800390000|2025-01-13 20:33:10|1866.49|1854.99|1866.45|1854.95|1866.57|1855.07|1866.42|1854.92|10
1736800400000|2025-01-13 20:33:20|1866.43|1854.93|1866.57|1855.07|1866.57|1855.07|1866.43|1854.93|3
1736800410000|2025-01-13 20:33:30|1866.6|1855.1|1868.4|1856.9|1868.4|1856.9|1866.6|1855.1|4
1736800420000|2025-01-13 20:33:40|1868.33|1856.83|1868.4|1856.9|1868.4|1856.9|1868.27|1856.77|9
1736800440000|2025-01-13 20:34:00|1868.31|1856.81|1867.79|1856.29|1868.31|1856.81|1867.56|1856.06|23
1736800450000|2025-01-13 20:34:10|1867.93|1856.43|1868.4|1856.9|1868.4|1856.9|1867.93|1856.43|6
1736800480000|2025-01-13 20:34:40|1868.57|1857.07|1870.17|1858.67|1870.17|1858.67|1868.57|1857.07|8
1736800490000|2025-01-13 20:34:50|1870.48|1858.98|1872.39|1860.89|1872.52|1861.02|1870.48|1858.98|17
1736800500000|2025-01-13 20:35:00|1872.3|1860.8|1872.52|1861.02|1872.55|1861.05|1872.18|1860.68|14
1736800510000|2025-01-13 20:35:10|1872.55|1861.05|1872.57|1861.07|1872.57|1861.07|1872.55|1861.05|8
1736800520000|2025-01-13 20:35:20|1872.66|1861.16|1873.82|1862.32|1873.99|1862.49|1872.66|1861.16|6
1736800530000|2025-01-13 20:35:30|1873.65|1862.15|1873.78|1862.28|1873.8|1862.3|1872.95|1861.45|27
1736800540000|2025-01-13 20:35:40|1873.82|1862.32|1873.75|1862.25|1873.99|1862.49|1873.63|1862.13|20
1736800550000|2025-01-13 20:35:50|1873.71|1862.21|1873.99|1862.49|1873.99|1862.49|1873.62|1862.12|14
1736800560000|2025-01-13 20:36:00|1873.88|1862.38|1873.99|1862.49|1873.99|1862.49|1873.87|1862.37|7
1736800570000|2025-01-13 20:36:10|1874.19|1862.69|1874.4|1862.9|1874.4|1862.9|1874.19|1862.69|2
1736800580000|2025-01-13 20:36:20|1874.03|1862.53|1874.4|1862.9|1874.4|1862.9|1873.91|1862.41|16
1736800590000|2025-01-13 20:36:30|1874.39|1862.89|1874.4|1862.9|1874.4|1862.9|1873.79|1862.29|18
1736800600000|2025-01-13 20:36:40|1874.57|1863.07|1874.75|1863.25|1874.75|1863.25|1874.57|1863.07|2
1736800610000|2025-01-13 20:36:50|1875.45|1863.95|1876.14|1864.64|1876.14|1864.64|1875.45|1863.95|7
1736800620000|2025-01-13 20:37:00|1876.11|1864.61|1875.98|1864.48|1876.14|1864.64|1875.89|1864.39|21
1736800630000|2025-01-13 20:37:10|1875.99|1864.49|1875.06|1863.56|1875.99|1864.49|1875.02|1863.52|27
1736800640000|2025-01-13 20:37:20|1875.27|1863.77|1875.37|1863.87|1875.43|1863.93|1875.01|1863.51|20
1736800650000|2025-01-13 20:37:30|1875.32|1863.82|1876.14|1864.64|1876.14|1864.64|1874.81|1863.31|27
1736800670000|2025-01-13 20:37:50|1876.41|1864.91|1876.41|1864.91|1876.41|1864.91|1876.41|1864.91|1
1736800690000|2025-01-13 20:38:10|1876.45|1864.95|1879.61|1868.11|1879.61|1868.11|1876.45|1864.95|7
1736800700000|2025-01-13 20:38:20|1879.43|1867.93|1879.61|1868.11|1879.61|1868.11|1879.38|1867.88|9
1736800710000|2025-01-13 20:38:30|1879.73|1868.23|1881|1869.5|1881|1869.5|1879.73|1868.23|7
1736800720000|2025-01-13 20:38:40|1880.99|1869.49|1879.87|1868.37|1880.99|1869.49|1879.67|1868.17|15
1736800730000|2025-01-13 20:38:50|1879.82|1868.32|1879.76|1868.26|1879.89|1868.39|1879.65|1868.15|21
1736800740000|2025-01-13 20:39:00|1879.75|1868.25|1879.43|1867.93|1880.18|1868.68|1879.18|1867.68|25
1736800750000|2025-01-13 20:39:10|1879.44|1867.94|1878.25|1866.75|1879.44|1867.94|1878.22|1866.72|23
1736800760000|2025-01-13 20:39:20|1878.18|1866.68|1877.25|1865.75|1878.39|1866.89|1876.59|1865.09|21
1736800770000|2025-01-13 20:39:30|1877.2|1865.7|1876.6|1865.1|1877.24|1865.74|1875.69|1864.19|25
1736800780000|2025-01-13 20:39:40|1876.74|1865.24|1876.29|1864.79|1877.35|1865.85|1876.29|1864.79|20
1736800790000|2025-01-13 20:39:50|1876.3|1864.8|1876.08|1864.58|1876.59|1865.09|1876.08|1864.58|12
1736800800000|2025-01-13 20:40:00|1875.95|1864.45|1877.7|1866.2|1878.78|1867.28|1875.94|1864.44|28
1736800810000|2025-01-13 20:40:10|1877.75|1866.25|1876.94|1865.44|1877.8|1866.3|1876.79|1865.29|15
1736800820000|2025-01-13 20:40:20|1876.92|1865.42|1876.77|1865.27|1878.19|1866.69|1876.24|1864.74|27
1736800830000|2025-01-13 20:40:30|1876.92|1865.42|1877.81|1866.31|1878.39|1866.89|1876.87|1865.37|23
1736800840000|2025-01-13 20:40:40|1877.86|1866.36|1879.58|1868.08|1879.58|1868.08|1877.41|1865.91|31
1736800850000|2025-01-13 20:40:50|1879.67|1868.17|1880.24|1868.74|1880.24|1868.74|1879.31|1867.81|21
1736800860000|2025-01-13 20:41:00|1880.52|1869.02|1881.18|1869.68|1881.18|1869.68|1880.52|1869.02|5
1736800870000|2025-01-13 20:41:10|1881.39|1869.89|1883.22|1871.72|1883.26|1871.76|1881.39|1869.89|14
1736800880000|2025-01-13 20:41:20|1883.14|1871.64|1884.42|1872.92|1884.42|1872.92|1883.14|1871.64|8
1736800890000|2025-01-13 20:41:30|1885.18|1873.68|1885.55|1874.05|1885.55|1874.05|1884.21|1872.71|13
1736800900000|2025-01-13 20:41:40|1885.36|1873.86|1885.39|1873.89|1885.4|1873.9|1885.33|1873.83|4
1736800910000|2025-01-13 20:41:50|1885.4|1873.9|1885.92|1874.42|1885.92|1874.42|1885.4|1873.9|6
1736800920000|2025-01-13 20:42:00|1886.04|1874.54|1888.31|1876.81|1888.31|1876.81|1886.04|1874.54|8
1736800930000|2025-01-13 20:42:10|1888.33|1876.83|1888.34|1876.84|1888.34|1876.84|1888.22|1876.72|7
1736800940000|2025-01-13 20:42:20|1888.35|1876.85|1890.19|1878.69|1890.27|1878.77|1888.35|1876.85|6
1736800950000|2025-01-13 20:42:30|1890.24|1878.74|1890.27|1878.77|1890.27|1878.77|1890.24|1878.74|2
1736800960000|2025-01-13 20:42:40|1890.25|1878.75|1890.25|1878.75|1890.25|1878.75|1890.25|1878.75|1
1736800970000|2025-01-13 20:42:50|1890.26|1878.76|1890.27|1878.77|1890.27|1878.77|1890.25|1878.75|7
1736800980000|2025-01-13 20:43:00|1890.25|1878.75|1890.75|1879.25|1890.86|1879.36|1890.25|1878.75|5
1736800990000|2025-01-13 20:43:10|1890.81|1879.31|1890.81|1879.31|1890.81|1879.31|1890.75|1879.25|3
1736801000000|2025-01-13 20:43:20|1890.95|1879.45|1891.05|1879.55|1891.35|1879.85|1890.79|1879.29|16
1736801010000|2025-01-13 20:43:30|1891.1|1879.6|1890.81|1879.31|1891.1|1879.6|1890.81|1879.31|10
1736801020000|2025-01-13 20:43:40|1890.82|1879.32|1891.67|1880.17|1891.76|1880.26|1890.82|1879.32|21
1736801030000|2025-01-13 20:43:50|1891.69|1880.19|1891.13|1879.63|1891.69|1880.19|1890.97|1879.47|19
1736801040000|2025-01-13 20:44:00|1891.11|1879.61|1890.82|1879.32|1891.46|1879.96|1890.82|1879.32|17
1736801050000|2025-01-13 20:44:10|1890.96|1879.46|1890.75|1879.25|1891.66|1880.16|1890.75|1879.25|16
1736801060000|2025-01-13 20:44:20|1890.85|1879.35|1890.92|1879.42|1890.92|1879.42|1890.85|1879.35|3
1736801070000|2025-01-13 20:44:30|1890.95|1879.45|1890.95|1879.45|1890.97|1879.47|1890.95|1879.45|5
1736801080000|2025-01-13 20:44:40|1890.75|1879.25|1891.86|1880.36|1892.03|1880.53|1890.75|1879.25|18
1736801090000|2025-01-13 20:44:50|1891.67|1880.17|1891.4|1879.9|1891.7|1880.2|1891.21|1879.71|16
1736801100000|2025-01-13 20:45:00|1891.36|1879.86|1891.52|1880.02|1891.85|1880.35|1891.22|1879.72|17
1736801110000|2025-01-13 20:45:10|1891.56|1880.06|1892.09|1880.59|1892.33|1880.83|1891.56|1880.06|21
1736801120000|2025-01-13 20:45:20|1892.14|1880.64|1892.95|1881.45|1892.95|1881.45|1891.71|1880.21|26
1736801130000|2025-01-13 20:45:30|1892.98|1881.48|1893.03|1881.53|1893.03|1881.53|1892.57|1881.07|16
1736801140000|2025-01-13 20:45:40|1893.08|1881.58|1896.75|1885.25|1896.75|1885.25|1893.08|1881.58|10
1736801160000|2025-01-13 20:46:00|1897.12|1885.62|1898.89|1887.39|1899.09|1887.59|1897.12|1885.62|11
1736801170000|2025-01-13 20:46:10|1898.75|1887.25|1898.86|1887.36|1898.86|1887.36|1898.75|1887.25|3
1736801180000|2025-01-13 20:46:20|1898.99|1887.49|1898.85|1887.35|1899.03|1887.53|1898.75|1887.25|19
1736801190000|2025-01-13 20:46:30|1898.75|1887.25|1896.95|1885.45|1898.83|1887.33|1896.95|1885.45|23
1736801200000|2025-01-13 20:46:40|1896.8|1885.3|1894.88|1883.38|1896.8|1885.3|1894.69|1883.19|16
1736801210000|2025-01-13 20:46:50|1895.04|1883.54|1895.1|1883.6|1896.4|1884.9|1895.02|1883.52|32
1736801220000|2025-01-13 20:47:00|1894.93|1883.43|1892.64|1881.14|1894.93|1883.43|1892.5|1881|34
1736801230000|2025-01-13 20:47:10|1892.53|1881.03|1891.85|1880.35|1892.65|1881.15|1891.28|1879.78|35
1736801240000|2025-01-13 20:47:20|1891.95|1880.45|1893.28|1881.78|1893.57|1882.07|1891.95|1880.45|33
1736801250000|2025-01-13 20:47:30|1893.09|1881.59|1893.84|1882.34|1893.84|1882.34|1892.99|1881.49|27
1736801260000|2025-01-13 20:47:40|1893.85|1882.35|1895.15|1883.65|1895.17|1883.67|1893.85|1882.35|15
1736801270000|2025-01-13 20:47:50|1895.14|1883.64|1897.77|1886.27|1897.78|1886.28|1895.14|1883.64|8
1736801280000|2025-01-13 20:48:00|1897.75|1886.25|1896.44|1884.94|1897.86|1886.36|1896.17|1884.67|25
1736801290000|2025-01-13 20:48:10|1896.5|1885|1898.3|1886.8|1898.3|1886.8|1896.27|1884.77|26
1736801300000|2025-01-13 20:48:20|1897.9|1886.4|1898.52|1887.02|1898.52|1887.02|1897.8|1886.3|32
1736801310000|2025-01-13 20:48:30|1898.75|1887.25|1898.65|1887.15|1899.29|1887.79|1898.58|1887.08|19
1736801320000|2025-01-13 20:48:40|1898.68|1887.18|1898.75|1887.25|1899.49|1887.99|1898.68|1887.18|24
1736801330000|2025-01-13 20:48:50|1898.32|1886.82|1898.5|1887|1899.33|1887.83|1898.28|1886.78|23
1736801340000|2025-01-13 20:49:00|1898.45|1886.95|1899.2|1887.7|1899.62|1888.12|1898.22|1886.72|29
1736801350000|2025-01-13 20:49:10|1899.32|1887.82|1899.75|1888.25|1899.75|1888.25|1899.32|1887.82|16
1736801360000|2025-01-13 20:49:20|1899.77|1888.27|1899.1|1887.6|1900.14|1888.64|1899.1|1887.6|18
1736801370000|2025-01-13 20:49:30|1899.18|1887.68|1900.05|1888.55|1900.05|1888.55|1899.18|1887.68|12
1736801380000|2025-01-13 20:49:40|1900.01|1888.51|1899.87|1888.37|1900.01|1888.51|1899.49|1887.99|16
1736801390000|2025-01-13 20:49:50|1899.82|1888.32|1899.77|1888.27|1899.82|1888.32|1899.5|1888|17
1736801400000|2025-01-13 20:50:00|1899.72|1888.22|1899.61|1888.11|1900.03|1888.53|1899.5|1888|22
1736801410000|2025-01-13 20:50:10|1899.6|1888.1|1899.18|1887.68|1899.6|1888.1|1899.18|1887.68|7
1736801420000|2025-01-13 20:50:20|1898.14|1886.64|1897.06|1885.56|1898.14|1886.64|1897.06|1885.56|18
1736801430000|2025-01-13 20:50:30|1897.11|1885.61|1896.79|1885.29|1897.11|1885.61|1895.55|1884.05|27
1736801440000|2025-01-13 20:50:40|1897.36|1885.86|1897.01|1885.51|1899.18|1887.68|1897.01|1885.51|25
1736801450000|2025-01-13 20:50:50|1897.11|1885.61|1898.67|1887.17|1898.77|1887.27|1896.97|1885.47|31
1736801460000|2025-01-13 20:51:00|1898.53|1887.03|1899.22|1887.72|1899.56|1888.06|1898.48|1886.98|26
1736801470000|2025-01-13 20:51:10|1899.4|1887.9|1899.84|1888.34|1899.94|1888.44|1899.4|1887.9|14
1736801480000|2025-01-13 20:51:20|1900.18|1888.68|1902.58|1891.08|1902.58|1891.08|1900.18|1888.68|20
1736801490000|2025-01-13 20:51:30|1902.8|1891.3|1903.55|1892.05|1904.85|1893.35|1902.8|1891.3|21
1736801500000|2025-01-13 20:51:40|1903.54|1892.04|1905.16|1893.66|1905.29|1893.79|1903.54|1892.04|28
1736801510000|2025-01-13 20:51:50|1905.11|1893.61|1910.59|1899.09|1910.96|1899.46|1905.11|1893.61|26
1736801520000|2025-01-13 20:52:00|1910.64|1899.14|1914.28|1902.78|1914.33|1902.83|1910.64|1899.14|26
1736801530000|2025-01-13 20:52:10|1914.05|1902.55|1914.28|1902.78|1914.37|1902.87|1913.32|1901.82|21
1736801540000|2025-01-13 20:52:20|1914.33|1902.83|1913.63|1902.13|1914.37|1902.87|1913.14|1901.64|28
1736801550000|2025-01-13 20:52:30|1913.44|1901.94|1914.32|1902.82|1914.37|1902.87|1912.22|1900.72|31
1736801560000|2025-01-13 20:52:40|1914.33|1902.83|1916.49|1904.99|1916.78|1905.28|1914.33|1902.83|9
1736801570000|2025-01-13 20:52:50|1916.72|1905.22|1916.92|1905.42|1917.14|1905.64|1916.28|1904.78|28
1736801580000|2025-01-13 20:53:00|1916.82|1905.32|1917.67|1906.17|1917.89|1906.39|1916.59|1905.09|27
1736801590000|2025-01-13 20:53:10|1917.77|1906.27|1917.76|1906.26|1917.9|1906.4|1916.81|1905.31|28
1736801600000|2025-01-13 20:53:20|1917.56|1906.06|1917.81|1906.31|1918.08|1906.58|1917.56|1906.06|20
1736801610000|2025-01-13 20:53:30|1917.71|1906.21|1917.31|1905.81|1917.73|1906.23|1916.21|1904.71|29
1736801620000|2025-01-13 20:53:40|1917.39|1905.89|1915.68|1904.18|1917.39|1905.89|1915.21|1903.71|22
1736801630000|2025-01-13 20:53:50|1915.35|1903.85|1912.17|1900.67|1915.35|1903.85|1911.99|1900.49|18
1736801640000|2025-01-13 20:54:00|1912.08|1900.58|1910.71|1899.21|1912.22|1900.72|1910.71|1899.21|28
1736801650000|2025-01-13 20:54:10|1910.7|1899.2|1911.12|1899.62|1911.12|1899.62|1909.56|1898.06|27
1736801660000|2025-01-13 20:54:20|1911.17|1899.67|1913.57|1902.07|1913.71|1902.21|1911.17|1899.67|15
1736801670000|2025-01-13 20:54:30|1913.76|1902.26|1912.02|1900.52|1913.98|1902.48|1912.02|1900.52|23
1736801680000|2025-01-13 20:54:40|1912.11|1900.61|1913.83|1902.33|1913.83|1902.33|1912.11|1900.61|23
1736801700000|2025-01-13 20:55:00|1914.58|1903.08|1916.1|1904.6|1916.46|1904.96|1914.58|1903.08|14
1736801710000|2025-01-13 20:55:10|1916.42|1904.92|1916.46|1904.96|1916.46|1904.96|1916.42|1904.92|2
1736801720000|2025-01-13 20:55:20|1916.69|1905.19|1918.08|1906.58|1918.08|1906.58|1916.69|1905.19|13
1736801730000|2025-01-13 20:55:30|1917.59|1906.09|1917.65|1906.15|1917.65|1906.15|1916.75|1905.25|8
1736801740000|2025-01-13 20:55:40|1917.48|1905.98|1917.5|1906|1917.7|1906.2|1917.08|1905.58|18
1736801750000|2025-01-13 20:55:50|1917.4|1905.9|1917.97|1906.47|1918.08|1906.58|1917.25|1905.75|25
1736801760000|2025-01-13 20:56:00|1917.96|1906.46|1917.44|1905.94|1917.96|1906.46|1917.18|1905.68|25
1736801770000|2025-01-13 20:56:10|1917.45|1905.95|1916.07|1904.57|1917.45|1905.95|1915.79|1904.29|30
1736801780000|2025-01-13 20:56:20|1915.71|1904.21|1913.65|1902.15|1915.71|1904.21|1913.43|1901.93|27
1736801790000|2025-01-13 20:56:30|1913.84|1902.34|1913.49|1901.99|1914.32|1902.82|1913.05|1901.55|27
1736801800000|2025-01-13 20:56:40|1913.69|1902.19|1912.26|1900.76|1913.82|1902.32|1912.18|1900.68|27
1736801810000|2025-01-13 20:56:50|1912.17|1900.67|1912.88|1901.38|1912.88|1901.38|1911.19|1899.69|30
1736801820000|2025-01-13 20:57:00|1912.83|1901.33|1913.82|1902.32|1914.3|1902.8|1912.83|1901.33|25
1736801830000|2025-01-13 20:57:10|1913.73|1902.23|1914.71|1903.21|1914.71|1903.21|1913.05|1901.55|17
1736801840000|2025-01-13 20:57:20|1914.59|1903.09|1916|1904.5|1916.48|1904.98|1914.27|1902.77|10
1736801850000|2025-01-13 20:57:30|1916.01|1904.51|1914.34|1902.84|1916.6|1905.1|1914.34|1902.84|28
1736801860000|2025-01-13 20:57:40|1914.69|1903.19|1913.75|1902.25|1914.69|1903.19|1913.47|1901.97|23
1736801870000|2025-01-13 20:57:50|1913.76|1902.26|1914.26|1902.76|1914.26|1902.76|1913.76|1902.26|10
1736801880000|2025-01-13 20:58:00|1915.13|1903.63|1915.55|1904.05|1915.57|1904.07|1914.39|1902.89|20
1736801890000|2025-01-13 20:58:10|1915.04|1903.54|1913.18|1901.68|1915.04|1903.54|1913.18|1901.68|23
1736801900000|2025-01-13 20:58:20|1913.08|1901.58|1912.8|1901.3|1913.33|1901.83|1912.23|1900.73|29
1736801910000|2025-01-13 20:58:30|1912.99|1901.49|1912.83|1901.33|1913.63|1902.13|1912.8|1901.3|24
1736801920000|2025-01-13 20:58:40|1912.93|1901.43|1913.98|1902.48|1913.98|1902.48|1912.93|1901.43|19
1736801930000|2025-01-13 20:58:50|1914|1902.5|1913.99|1902.49|1914|1902.5|1913.65|1902.15|11
1736801940000|2025-01-13 20:59:00|1913.98|1902.48|1912.86|1901.36|1914|1902.5|1912.86|1901.36|21
1736801950000|2025-01-13 20:59:10|1912.87|1901.37|1911|1899.5|1912.87|1901.37|1910.98|1899.48|19
1736801960000|2025-01-13 20:59:20|1910.98|1899.48|1911.9|1900.4|1911.9|1900.4|1910.98|1899.48|20
1736801970000|2025-01-13 20:59:30|1911.86|1900.36|1912.58|1901.08|1913.84|1902.34|1911.86|1900.36|26
1736801980000|2025-01-13 20:59:40|1912.67|1901.17|1911.69|1900.19|1913.82|1902.32|1911.69|1900.19|30
1736801990000|2025-01-13 20:59:50|1911.5|1900|1912.66|1901.16|1912.71|1901.21|1911.03|1899.53|25
1736802000000|2025-01-13 21:00:00|1912.78|1901.28|1914.41|1902.91|1914.56|1903.06|1912.71|1901.21|21
1736802010000|2025-01-13 21:00:10|1914.51|1903.01|1913.19|1901.69|1914.61|1903.11|1913.19|1901.69|30
1736802020000|2025-01-13 21:00:20|1912|1900.5|1912.08|1900.58|1912.32|1900.82|1910.41|1898.91|24
1736802030000|2025-01-13 21:00:30|1912.06|1900.56|1911.98|1900.48|1913.73|1902.23|1911.69|1900.19|32
1736802040000|2025-01-13 21:00:40|1911.72|1900.22|1914.14|1902.64|1914.14|1902.64|1911.72|1900.22|26
1736802050000|2025-01-13 21:00:50|1914.23|1902.73|1913.54|1902.04|1914.42|1902.92|1913.28|1901.78|22
1736802060000|2025-01-13 21:01:00|1913.16|1901.66|1911.44|1899.94|1913.16|1901.66|1910.29|1898.79|28
1736802070000|2025-01-13 21:01:10|1911.07|1899.57|1912.32|1900.82|1913.2|1901.7|1911.07|1899.57|24
1736802080000|2025-01-13 21:01:20|1912.42|1900.92|1912.58|1901.08|1913.3|1901.8|1912.42|1900.92|19
1736802090000|2025-01-13 21:01:30|1912.82|1901.32|1912.13|1900.63|1913.94|1902.44|1911.83|1900.33|30
1736802100000|2025-01-13 21:01:40|1912.22|1900.72|1914.57|1903.07|1914.57|1903.07|1912.11|1900.61|26
1736802110000|2025-01-13 21:01:50|1914.7|1903.2|1914.71|1903.21|1914.83|1903.33|1914.64|1903.14|17
1736802120000|2025-01-13 21:02:00|1914.4|1902.9|1914.82|1903.32|1914.96|1903.46|1914.17|1902.67|24
1736802130000|2025-01-13 21:02:10|1914.96|1903.46|1914.05|1902.55|1914.96|1903.46|1914.05|1902.55|11
1736802140000|2025-01-13 21:02:20|1914.02|1902.52|1914.44|1902.94|1914.84|1903.34|1913.73|1902.23|35
1736802150000|2025-01-13 21:02:30|1913.98|1902.48|1911.65|1900.15|1914.3|1902.8|1911.65|1900.15|26
1736802160000|2025-01-13 21:02:40|1911.64|1900.14|1914.14|1902.64|1914.14|1902.64|1911.64|1900.14|22
1736802170000|2025-01-13 21:02:50|1914.19|1902.69|1914.49|1902.99|1914.49|1902.99|1913.95|1902.45|18
1736802180000|2025-01-13 21:03:00|1914.54|1903.04|1914.07|1902.57|1914.74|1903.24|1914.07|1902.57|18
1736802190000|2025-01-13 21:03:10|1914.06|1902.56|1914.2|1902.7|1914.95|1903.45|1914.02|1902.52|18
1736802200000|2025-01-13 21:03:20|1914.02|1902.52|1911.21|1899.71|1914.02|1902.52|1911.21|1899.71|8
1736802210000|2025-01-13 21:03:30|1911.2|1899.7|1907.4|1895.9|1911.2|1899.7|1907.4|1895.9|21
1736802220000|2025-01-13 21:03:40|1907.45|1895.95|1905.99|1894.49|1907.45|1895.95|1905.99|1894.49|21
1736802230000|2025-01-13 21:03:50|1905.89|1894.39|1907.61|1896.11|1907.71|1896.21|1905.8|1894.3|28
1736802240000|2025-01-13 21:04:00|1907.72|1896.22|1902.56|1891.06|1907.72|1896.22|1902.56|1891.06|28
1736802250000|2025-01-13 21:04:10|1901.98|1890.48|1901.22|1889.72|1901.98|1890.48|1901.13|1889.63|22
1736802260000|2025-01-13 21:04:20|1901.24|1889.74|1902.83|1891.33|1903.12|1891.62|1900.32|1888.82|23
1736802270000|2025-01-13 21:04:30|1903.02|1891.52|1901.8|1890.3|1903.02|1891.52|1901.8|1890.3|30
1736802280000|2025-01-13 21:04:40|1901.89|1890.39|1901.55|1890.05|1901.99|1890.49|1900.66|1889.16|33
1736802290000|2025-01-13 21:04:50|1901.83|1890.33|1903.12|1891.62|1903.12|1891.62|1901.83|1890.33|21
1736802300000|2025-01-13 21:05:00|1903.57|1892.07|1904.89|1893.39|1904.89|1893.39|1903.57|1892.07|4
1736802310000|2025-01-13 21:05:10|1904.98|1893.48|1906.93|1895.43|1907.83|1896.33|1904.98|1893.48|19
1736802320000|2025-01-13 21:05:20|1907.21|1895.71|1909.11|1897.61|1909.11|1897.61|1907.03|1895.53|15
1736802330000|2025-01-13 21:05:30|1909.13|1897.63|1909.13|1897.63|1909.13|1897.63|1909.11|1897.61|4
1736802340000|2025-01-13 21:05:40|1909.37|1897.87|1910.81|1899.31|1910.81|1899.31|1909.37|1897.87|6
1736802350000|2025-01-13 21:05:50|1911.37|1899.87|1912.6|1901.1|1912.63|1901.13|1911.37|1899.87|19
1736802360000|2025-01-13 21:06:00|1912.66|1901.16|1910.85|1899.35|1912.9|1901.4|1910.85|1899.35|26
1736802370000|2025-01-13 21:06:10|1910.84|1899.34|1908.98|1897.48|1910.85|1899.35|1908.2|1896.7|25
1736802380000|2025-01-13 21:06:20|1909.07|1897.57|1908.8|1897.3|1909.57|1898.07|1908.38|1896.88|27
1736802390000|2025-01-13 21:06:30|1908.99|1897.49|1910.35|1898.85|1910.58|1899.08|1908.99|1897.49|18
1736802400000|2025-01-13 21:06:40|1910.36|1898.86|1907.86|1896.36|1910.36|1898.86|1907.86|1896.36|20
1736802410000|2025-01-13 21:06:50|1907.85|1896.35|1907.05|1895.55|1907.95|1896.45|1906.25|1894.75|22
1736802420000|2025-01-13 21:07:00|1907.14|1895.64|1906.09|1894.59|1907.64|1896.14|1906|1894.5|24
1736802430000|2025-01-13 21:07:10|1906.19|1894.69|1904.7|1893.2|1906.28|1894.78|1904.69|1893.19|23
1736802440000|2025-01-13 21:07:20|1904.79|1893.29|1905.6|1894.1|1905.95|1894.45|1904.79|1893.29|20
1736802450000|2025-01-13 21:07:30|1905.59|1894.09|1906.3|1894.8|1906.4|1894.9|1905.43|1893.93|20
1736802460000|2025-01-13 21:07:40|1906.12|1894.62|1907.09|1895.59|1907.14|1895.64|1905.84|1894.34|16
1736802470000|2025-01-13 21:07:50|1907.04|1895.54|1905.89|1894.39|1907.04|1895.54|1905.38|1893.88|18
1736802480000|2025-01-13 21:08:00|1905.93|1894.43|1905.88|1894.38|1906.65|1895.15|1905.83|1894.33|20
1736802490000|2025-01-13 21:08:10|1905.83|1894.33|1906.74|1895.24|1906.74|1895.24|1905.8|1894.3|18
1736802500000|2025-01-13 21:08:20|1906.79|1895.29|1908.14|1896.64|1908.14|1896.64|1906.79|1895.29|13
1736802510000|2025-01-13 21:08:30|1908.56|1897.06|1908.7|1897.2|1908.7|1897.2|1908.56|1897.06|2
1736802520000|2025-01-13 21:08:40|1908.79|1897.29|1908.97|1897.47|1908.97|1897.47|1908.79|1897.29|7
1736802530000|2025-01-13 21:08:50|1908.96|1897.46|1910.31|1898.81|1910.31|1898.81|1908.96|1897.46|4
1736802540000|2025-01-13 21:09:00|1910.12|1898.62|1910.58|1899.08|1910.58|1899.08|1910.06|1898.56|7
1736802550000|2025-01-13 21:09:10|1911.06|1899.56|1911.34|1899.84|1911.34|1899.84|1911.06|1899.56|4
1736802560000|2025-01-13 21:09:20|1911.41|1899.91|1912.45|1900.95|1912.45|1900.95|1911.41|1899.91|5
1736802570000|2025-01-13 21:09:30|1912.48|1900.98|1914.96|1903.46|1914.96|1903.46|1912.48|1900.98|8
1736802580000|2025-01-13 21:09:40|1914.89|1903.39|1914.26|1902.76|1914.96|1903.46|1914.26|1902.76|27
1736802590000|2025-01-13 21:09:50|1914.08|1902.58|1911.64|1900.14|1914.08|1902.58|1911.64|1900.14|13
1736802600000|2025-01-13 21:10:00|1911.47|1899.97|1911.36|1899.86|1911.63|1900.13|1911.36|1899.86|7
1736802610000|2025-01-13 21:10:10|1911.35|1899.85|1911.34|1899.84|1911.35|1899.85|1911.34|1899.84|2
1736802620000|2025-01-13 21:10:20|1910.45|1898.95|1912.28|1900.78|1912.32|1900.82|1909.64|1898.14|19
1736802630000|2025-01-13 21:10:30|1912.32|1900.82|1912.4|1900.9|1912.4|1900.9|1912.32|1900.82|7
1736802650000|2025-01-13 21:10:50|1912.38|1900.88|1912.4|1900.9|1912.4|1900.9|1912.38|1900.88|3
1736802670000|2025-01-13 21:11:10|1912.2|1900.7|1909.56|1898.06|1912.2|1900.7|1909.37|1897.87|21
1736802680000|2025-01-13 21:11:20|1910|1898.5|1912.38|1900.88|1912.4|1900.9|1910|1898.5|21
1736802690000|2025-01-13 21:11:30|1912.4|1900.9|1911.47|1899.97|1912.4|1900.9|1911.47|1899.97|15
1736802700000|2025-01-13 21:11:40|1911.28|1899.78|1911.84|1900.34|1911.85|1900.35|1911.28|1899.78|19
1736802710000|2025-01-13 21:11:50|1911.75|1900.25|1911.14|1899.64|1911.75|1900.25|1911.14|1899.64|9
1736802720000|2025-01-13 21:12:00|1910.38|1898.88|1909.33|1897.83|1910.38|1898.88|1909.33|1897.83|21
1736802730000|2025-01-13 21:12:10|1909.34|1897.84|1909.73|1898.23|1910.08|1898.58|1909.33|1897.83|14
1736802740000|2025-01-13 21:12:20|1909.63|1898.13|1909.14|1897.64|1910.15|1898.65|1909.14|1897.64|18
1736802750000|2025-01-13 21:12:30|1909.24|1897.74|1907.85|1896.35|1909.24|1897.74|1907.6|1896.1|14
1736802760000|2025-01-13 21:12:40|1908.15|1896.65|1910.16|1898.66|1910.16|1898.66|1908.15|1896.65|18
1736802770000|2025-01-13 21:12:50|1910.25|1898.75|1912.4|1900.9|1912.4|1900.9|1910.16|1898.66|18
1736802790000|2025-01-13 21:13:10|1912.51|1901.01|1913.45|1901.95|1914.13|1902.63|1912.51|1901.01|17
1736802800000|2025-01-13 21:13:20|1913.38|1901.88|1912.98|1901.48|1913.38|1901.88|1912.73|1901.23|11
1736802810000|2025-01-13 21:13:30|1912.89|1901.39|1911.65|1900.15|1912.91|1901.41|1911.65|1900.15|10
1736802820000|2025-01-13 21:13:40|1911.66|1900.16|1912.43|1900.93|1912.89|1901.39|1911.64|1900.14|26
1736802830000|2025-01-13 21:13:50|1912.42|1900.92|1913.95|1902.45|1913.97|1902.47|1912.32|1900.82|20
1736802840000|2025-01-13 21:14:00|1913.91|1902.41|1914.96|1903.46|1914.96|1903.46|1913.76|1902.26|16
1736802870000|2025-01-13 21:14:30|1914.67|1903.17|1912.87|1901.37|1914.67|1903.17|1912.87|1901.37|14
1736802880000|2025-01-13 21:14:40|1912.92|1901.42|1913.31|1901.81|1913.5|1902|1912.86|1901.36|14
1736802890000|2025-01-13 21:14:50|1913.36|1901.86|1914.1|1902.6|1914.1|1902.6|1912.95|1901.45|16
1736802900000|2025-01-13 21:15:00|1914.15|1902.65|1912.73|1901.23|1914.27|1902.77|1912.73|1901.23|16
1736802910000|2025-01-13 21:15:10|1912.11|1900.61|1910.8|1899.3|1912.25|1900.75|1910.8|1899.3|16
1736802920000|2025-01-13 21:15:20|1910.81|1899.31|1910.06|1898.56|1911.12|1899.62|1910.06|1898.56|21
1736802930000|2025-01-13 21:15:30|1910.15|1898.65|1910.82|1899.32|1911.05|1899.55|1910.15|1898.65|18
1736802940000|2025-01-13 21:15:40|1910.73|1899.23|1912.58|1901.08|1912.58|1901.08|1910.73|1899.23|15
1736802950000|2025-01-13 21:15:50|1912.48|1900.98|1912.58|1901.08|1912.58|1901.08|1912.28|1900.78|20
1736802960000|2025-01-13 21:16:00|1913.12|1901.62|1913.72|1902.22|1913.74|1902.24|1913|1901.5|20
1736802970000|2025-01-13 21:16:10|1913.77|1902.27|1914.12|1902.62|1914.12|1902.62|1913.69|1902.19|8
1736802980000|2025-01-13 21:16:20|1914.3|1902.8|1915.03|1903.53|1915.03|1903.53|1914.3|1902.8|9
1736802990000|2025-01-13 21:16:30|1915.13|1903.63|1916.66|1905.16|1916.66|1905.16|1915.13|1903.63|14
1736803010000|2025-01-13 21:16:50|1916.24|1904.74|1914.12|1902.62|1916.24|1904.74|1914.12|1902.62|12
1736803020000|2025-01-13 21:17:00|1914.65|1903.15|1915.67|1904.17|1915.84|1904.34|1914.65|1903.15|19
1736803030000|2025-01-13 21:17:10|1915.78|1904.28|1914.49|1902.99|1915.78|1904.28|1914.38|1902.88|16
1736803040000|2025-01-13 21:17:20|1914.5|1903|1914.67|1903.17|1915.79|1904.29|1914.49|1902.99|14
1736803050000|2025-01-13 21:17:30|1914.68|1903.18|1915.18|1903.68|1915.52|1904.02|1914.67|1903.17|13
1736803060000|2025-01-13 21:17:40|1915.09|1903.59|1914.64|1903.14|1915.09|1903.59|1914.44|1902.94|16
1736803070000|2025-01-13 21:17:50|1914.46|1902.96|1913.57|1902.07|1914.49|1902.99|1913.57|1902.07|10
1736803080000|2025-01-13 21:18:00|1912.74|1901.24|1911.25|1899.75|1912.74|1901.24|1910.86|1899.36|15
1736803090000|2025-01-13 21:18:10|1911.34|1899.84|1911.61|1900.11|1912.77|1901.27|1911.25|1899.75|19
1736803100000|2025-01-13 21:18:20|1911.7|1900.2|1911.44|1899.94|1912.98|1901.48|1911.44|1899.94|22
1736803110000|2025-01-13 21:18:30|1911.3|1899.8|1912.76|1901.26|1912.76|1901.26|1910.61|1899.11|15
1736803120000|2025-01-13 21:18:40|1912.86|1901.36|1912.82|1901.32|1912.96|1901.46|1911.37|1899.87|24
1736803130000|2025-01-13 21:18:50|1913.03|1901.53|1913.43|1901.93|1913.5|1902|1912.71|1901.21|20
1736803140000|2025-01-13 21:19:00|1913.52|1902.02|1911.77|1900.27|1913.94|1902.44|1911.77|1900.27|17
1736803150000|2025-01-13 21:19:10|1911.62|1900.12|1912.84|1901.34|1912.84|1901.34|1911.53|1900.03|19
1736803160000|2025-01-13 21:19:20|1912.63|1901.13|1910.48|1898.98|1912.63|1901.13|1910.48|1898.98|15
1736803170000|2025-01-13 21:19:30|1910.47|1898.97|1910.17|1898.67|1910.72|1899.22|1910.17|1898.67|16
1736803180000|2025-01-13 21:19:40|1910.16|1898.66|1908.23|1896.73|1910.16|1898.66|1908.23|1896.73|12
1736803190000|2025-01-13 21:19:50|1908.11|1896.61|1909.15|1897.65|1909.21|1897.71|1907.98|1896.48|28
1736803200000|2025-01-13 21:20:00|1909.1|1897.6|1908.87|1897.37|1909.29|1897.79|1908.87|1897.37|12
1736803210000|2025-01-13 21:20:10|1908.98|1897.48|1911.72|1900.22|1911.72|1900.22|1908.98|1897.48|14
1736803220000|2025-01-13 21:20:20|1912.85|1901.35|1914.02|1902.52|1914.02|1902.52|1912.85|1901.35|15
1736803230000|2025-01-13 21:20:30|1914.1|1902.6|1914.62|1903.12|1914.62|1903.12|1914.07|1902.57|10
1736803240000|2025-01-13 21:20:40|1914.61|1903.11|1913.98|1902.48|1914.61|1903.11|1913.98|1902.48|8
1736803250000|2025-01-13 21:20:50|1914.11|1902.61|1914.62|1903.12|1914.62|1903.12|1914.11|1902.61|8
1736803260000|2025-01-13 21:21:00|1915.28|1903.78|1915.4|1903.9|1916.13|1904.63|1915.22|1903.72|16
1736803270000|2025-01-13 21:21:10|1915.35|1903.85|1915.67|1904.17|1915.72|1904.22|1915.02|1903.52|19
1736803280000|2025-01-13 21:21:20|1915.48|1903.98|1914.01|1902.51|1915.52|1904.02|1913.94|1902.44|11
1736803290000|2025-01-13 21:21:30|1914.2|1902.7|1911.91|1900.41|1914.25|1902.75|1911.91|1900.41|13
1736803300000|2025-01-13 21:21:40|1911.36|1899.86|1911.32|1899.82|1911.36|1899.86|1911.04|1899.54|10
1736803310000|2025-01-13 21:21:50|1911.37|1899.87|1912.23|1900.73|1912.37|1900.87|1911.37|1899.87|17
1736803320000|2025-01-13 21:22:00|1912.33|1900.83|1912.22|1900.72|1912.48|1900.98|1912.22|1900.72|18
1736803330000|2025-01-13 21:22:10|1912.24|1900.74|1912.25|1900.75|1912.62|1901.12|1912.21|1900.71|19
1736803340000|2025-01-13 21:22:20|1912.24|1900.74|1912.66|1901.16|1912.66|1901.16|1912.24|1900.74|17
1736803350000|2025-01-13 21:22:30|1912.56|1901.06|1911.88|1900.38|1912.56|1901.06|1911.88|1900.38|10
1736803360000|2025-01-13 21:22:40|1911.93|1900.43|1912.51|1901.01|1912.55|1901.05|1911.67|1900.17|23
1736803370000|2025-01-13 21:22:50|1912.45|1900.95|1912.38|1900.88|1912.65|1901.15|1911.78|1900.28|24
1736803380000|2025-01-13 21:23:00|1912.33|1900.83|1912.62|1901.12|1912.66|1901.16|1912.33|1900.83|13
1736803390000|2025-01-13 21:23:10|1912.37|1900.87|1912.66|1901.16|1912.66|1901.16|1912.37|1900.87|10
1736803400000|2025-01-13 21:23:20|1912.82|1901.32|1912.97|1901.47|1912.97|1901.47|1912.82|1901.32|2
1736803410000|2025-01-13 21:23:30|1912.96|1901.46|1912.08|1900.58|1912.96|1901.46|1912.08|1900.58|11
1736803420000|2025-01-13 21:23:40|1912.07|1900.57|1912.97|1901.47|1912.97|1901.47|1911.56|1900.06|25
1736803430000|2025-01-13 21:23:50|1912.87|1901.37|1914.6|1903.1|1914.6|1903.1|1912.87|1901.37|8
1736803440000|2025-01-13 21:24:00|1914.55|1903.05|1914.6|1903.1|1914.6|1903.1|1914.55|1903.05|2
1736803460000|2025-01-13 21:24:20|1915.12|1903.62|1915.32|1903.82|1915.32|1903.82|1915.12|1903.62|4
1736803470000|2025-01-13 21:24:30|1915.36|1903.86|1915.61|1904.11|1915.64|1904.14|1915.36|1903.86|10
1736803480000|2025-01-13 21:24:40|1915.64|1904.14|1916.66|1905.16|1916.66|1905.16|1915.64|1904.14|5
1736803490000|2025-01-13 21:24:50|1916.73|1905.23|1917.88|1906.38|1917.88|1906.38|1916.73|1905.23|6
1736803500000|2025-01-13 21:25:00|1917.92|1906.42|1917.97|1906.47|1917.97|1906.47|1917.92|1906.42|2
1736803510000|2025-01-13 21:25:10|1918.03|1906.53|1919.25|1907.75|1919.25|1907.75|1918.03|1906.53|7
1736803520000|2025-01-13 21:25:20|1919.49|1907.99|1920.95|1909.45|1920.95|1909.45|1919.49|1907.99|11
1736803530000|2025-01-13 21:25:30|1921.82|1910.32|1923.49|1911.99|1923.49|1911.99|1921.82|1910.32|10
1736803540000|2025-01-13 21:25:40|1923.59|1912.09|1923.68|1912.18|1923.68|1912.18|1923.32|1911.82|19
1736803550000|2025-01-13 21:25:50|1923.65|1912.15|1923.1|1911.6|1923.7|1912.2|1923.1|1911.6|21
1736803560000|2025-01-13 21:26:00|1923.41|1911.91|1920.78|1909.28|1923.7|1912.2|1920.59|1909.09|16
1736803570000|2025-01-13 21:26:10|1920.37|1908.87|1920.28|1908.78|1920.92|1909.42|1920.14|1908.64|17
1736803580000|2025-01-13 21:26:20|1920.18|1908.68|1920.06|1908.56|1920.18|1908.68|1919.69|1908.19|10
1736803590000|2025-01-13 21:26:30|1920.14|1908.64|1920.06|1908.56|1920.2|1908.7|1920.06|1908.56|3
1736803640000|2025-01-13 21:27:20|1920.51|1909.01|1920.7|1909.2|1920.7|1909.2|1920.51|1909.01|5
1736803650000|2025-01-13 21:27:30|1920.75|1909.25|1920.75|1909.25|1920.86|1909.36|1920.75|1909.25|9
1736803660000|2025-01-13 21:27:40|1920.49|1908.99|1920.14|1908.64|1920.49|1908.99|1920.14|1908.64|8
1736803670000|2025-01-13 21:27:50|1920.13|1908.63|1920.06|1908.56|1920.13|1908.63|1920.06|1908.56|2
1736803680000|2025-01-13 21:28:00|1919.01|1907.51|1918.11|1906.61|1919.01|1907.51|1918.11|1906.61|13
1736803690000|2025-01-13 21:28:10|1917.95|1906.45|1917.95|1906.45|1917.95|1906.45|1917.95|1906.45|1
1736803730000|2025-01-13 21:28:50|1917.34|1905.84|1916.93|1905.43|1917.34|1905.84|1916.93|1905.43|6
1736803740000|2025-01-13 21:29:00|1916.54|1905.04|1917.39|1905.89|1917.39|1905.89|1916.43|1904.93|18
1736803750000|2025-01-13 21:29:10|1917.29|1905.79|1917.06|1905.56|1917.29|1905.79|1917.06|1905.56|11
1736803760000|2025-01-13 21:29:20|1916.98|1905.48|1916.8|1905.3|1916.98|1905.48|1916.8|1905.3|4
1736803770000|2025-01-13 21:29:30|1916.79|1905.29|1917.19|1905.69|1917.19|1905.69|1916.79|1905.29|10
1736803780000|2025-01-13 21:29:40|1917.16|1905.66|1916.89|1905.39|1917.19|1905.69|1916.89|1905.39|10
1736803790000|2025-01-13 21:29:50|1916.88|1905.38|1916.96|1905.46|1917.1|1905.6|1916.73|1905.23|12
1736803800000|2025-01-13 21:30:00|1916.99|1905.49|1918.14|1906.64|1918.14|1906.64|1916.8|1905.3|15
1736803810000|2025-01-13 21:30:10|1918.19|1906.69|1920.06|1908.56|1920.06|1908.56|1918.19|1906.69|6
1736803830000|2025-01-13 21:30:30|1920.02|1908.52|1920.06|1908.56|1920.06|1908.56|1919.83|1908.33|7
1736803840000|2025-01-13 21:30:40|1920.26|1908.76|1922.44|1910.94|1922.44|1910.94|1920.26|1908.76|6
1736803850000|2025-01-13 21:30:50|1922.96|1911.46|1923.47|1911.97|1923.47|1911.97|1922.96|1911.46|3
1736803860000|2025-01-13 21:31:00|1923.59|1912.09|1923.82|1912.32|1923.94|1912.44|1923.59|1912.09|10
1736803870000|2025-01-13 21:31:10|1923.94|1912.44|1923.86|1912.36|1923.94|1912.44|1923.47|1911.97|17
1736803880000|2025-01-13 21:31:20|1923.82|1912.32|1922.29|1910.79|1923.82|1912.32|1922.12|1910.62|15
1736803890000|2025-01-13 21:31:30|1922.15|1910.65|1921.91|1910.41|1922.3|1910.8|1921.31|1909.81|23
1736803900000|2025-01-13 21:31:40|1921.95|1910.45|1922.78|1911.28|1923.13|1911.63|1921.78|1910.28|16
1736803910000|2025-01-13 21:31:50|1922.65|1911.15|1922.23|1910.73|1922.98|1911.48|1922.21|1910.71|17
1736803920000|2025-01-13 21:32:00|1921.93|1910.43|1919.83|1908.33|1922.02|1910.52|1919.83|1908.33|14
1736803930000|2025-01-13 21:32:10|1919.55|1908.05|1918.75|1907.25|1920.21|1908.71|1918.75|1907.25|28
1736803940000|2025-01-13 21:32:20|1918.68|1907.18|1917.63|1906.13|1918.68|1907.18|1917.44|1905.94|20
1736803950000|2025-01-13 21:32:30|1917.54|1906.04|1919.38|1907.88|1919.38|1907.88|1917.53|1906.03|19
1736803960000|2025-01-13 21:32:40|1919.28|1907.78|1916.98|1905.48|1919.56|1908.06|1916.98|1905.48|31
1736803970000|2025-01-13 21:32:50|1916.97|1905.47|1917.71|1906.21|1917.82|1906.32|1916.97|1905.47|19
1736803980000|2025-01-13 21:33:00|1917.72|1906.22|1917.49|1905.99|1917.72|1906.22|1916.47|1904.97|26
1736803990000|2025-01-13 21:33:10|1917.44|1905.94|1917.06|1905.56|1917.44|1905.94|1916.33|1904.83|15
1736804000000|2025-01-13 21:33:20|1917.39|1905.89|1917.59|1906.09|1917.68|1906.18|1916.97|1905.47|15
1736804010000|2025-01-13 21:33:30|1917.78|1906.28|1917.18|1905.68|1918.74|1907.24|1917.08|1905.58|24
1736804020000|2025-01-13 21:33:40|1917.09|1905.59|1916.72|1905.22|1917.86|1906.36|1916.36|1904.86|25
1736804030000|2025-01-13 21:33:50|1916.76|1905.26|1916.08|1904.58|1916.81|1905.31|1915.99|1904.49|13
1736804040000|2025-01-13 21:34:00|1916.18|1904.68|1915.25|1903.75|1916.77|1905.27|1915.25|1903.75|18
1736804050000|2025-01-13 21:34:10|1915.15|1903.65|1915.85|1904.35|1916.1|1904.6|1914.95|1903.45|14
1736804060000|2025-01-13 21:34:20|1915.9|1904.4|1917.04|1905.54|1917.04|1905.54|1915.9|1904.4|14
1736804070000|2025-01-13 21:34:30|1917.03|1905.53|1918.53|1907.03|1918.53|1907.03|1917.03|1905.53|11
1736804080000|2025-01-13 21:34:40|1918.41|1906.91|1918.13|1906.63|1918.42|1906.92|1918.13|1906.63|5
1736804090000|2025-01-13 21:34:50|1917.92|1906.42|1917.11|1905.61|1917.92|1906.42|1917.11|1905.61|23
1736804100000|2025-01-13 21:35:00|1917.16|1905.66|1918.16|1906.66|1918.26|1906.76|1915.78|1904.28|31
1736804110000|2025-01-13 21:35:10|1918.18|1906.68|1915.31|1903.81|1918.27|1906.77|1915.31|1903.81|21
1736804120000|2025-01-13 21:35:20|1915.37|1903.87|1914.3|1902.8|1915.65|1904.15|1914.3|1902.8|27
1736804130000|2025-01-13 21:35:30|1914.16|1902.66|1916.65|1905.15|1916.65|1905.15|1914.16|1902.66|22
1736804140000|2025-01-13 21:35:40|1916.64|1905.14|1916.65|1905.15|1916.65|1905.15|1916.14|1904.64|20
1736804160000|2025-01-13 21:36:00|1916.35|1904.85|1916.23|1904.73|1916.35|1904.85|1916.02|1904.52|5
1736804170000|2025-01-13 21:36:10|1916.13|1904.63|1914.52|1903.02|1916.13|1904.63|1914.43|1902.93|18
1736804180000|2025-01-13 21:36:20|1914.51|1903.01|1914.03|1902.53|1914.51|1903.01|1913.95|1902.45|8
1736804190000|2025-01-13 21:36:30|1914.02|1902.52|1914.74|1903.24|1914.96|1903.46|1914.02|1902.52|13
1736804200000|2025-01-13 21:36:40|1914.46|1902.96|1914.36|1902.86|1914.47|1902.97|1914.14|1902.64|21
1736804210000|2025-01-13 21:36:50|1914.55|1903.05|1915.15|1903.65|1915.25|1903.75|1914.47|1902.97|21
1736804220000|2025-01-13 21:37:00|1915.17|1903.67|1916.83|1905.33|1916.83|1905.33|1915.17|1903.67|16
1736804230000|2025-01-13 21:37:10|1916.87|1905.37|1917.02|1905.52|1917.13|1905.63|1916.4|1904.9|20
1736804240000|2025-01-13 21:37:20|1917.23|1905.73|1917.79|1906.29|1917.86|1906.36|1917.23|1905.73|19
1736804250000|2025-01-13 21:37:30|1917.84|1906.34|1918.36|1906.86|1918.36|1906.86|1917.79|1906.29|15
1736804270000|2025-01-13 21:37:50|1918.45|1906.95|1920.81|1909.31|1920.81|1909.31|1918.45|1906.95|6
1736804280000|2025-01-13 21:38:00|1920.99|1909.49|1922.16|1910.66|1922.16|1910.66|1920.99|1909.49|5
1736804290000|2025-01-13 21:38:10|1922.98|1911.48|1923.79|1912.29|1923.79|1912.29|1922.98|1911.48|2
1736804300000|2025-01-13 21:38:20|1923.73|1912.23|1923.78|1912.28|1923.79|1912.29|1923.13|1911.63|19
1736804310000|2025-01-13 21:38:30|1923.79|1912.29|1923.79|1912.29|1923.79|1912.29|1923.79|1912.29|1
1736804330000|2025-01-13 21:38:50|1924.83|1913.33|1924.83|1913.33|1924.83|1913.33|1924.83|1913.33|1
1736804340000|2025-01-13 21:39:00|1926.24|1914.74|1926.24|1914.74|1926.24|1914.74|1926.17|1914.67|6
1736804350000|2025-01-13 21:39:10|1926.36|1914.86|1928.83|1917.33|1928.99|1917.49|1926.36|1914.86|10
1736804360000|2025-01-13 21:39:20|1928.84|1917.34|1931.39|1919.89|1931.39|1919.89|1928.79|1917.29|28
1736804370000|2025-01-13 21:39:30|1931.44|1919.94|1931.13|1919.63|1931.78|1920.28|1930.99|1919.49|18
1736804380000|2025-01-13 21:39:40|1930.98|1919.48|1931.6|1920.1|1931.89|1920.39|1930.24|1918.74|19
1736804390000|2025-01-13 21:39:50|1931.62|1920.12|1931.4|1919.9|1931.76|1920.26|1931.28|1919.78|11
1736804400000|2025-01-13 21:40:00|1931.45|1919.95|1931.99|1920.49|1931.99|1920.49|1931.45|1919.95|9
1736804410000|2025-01-13 21:40:10|1932.04|1920.54|1932.51|1921.01|1932.51|1921.01|1931.9|1920.4|13
1736804420000|2025-01-13 21:40:20|1932.65|1921.15|1934.26|1922.76|1934.26|1922.76|1932.65|1921.15|9
1736804430000|2025-01-13 21:40:30|1935.53|1924.03|1936.2|1924.7|1936.61|1925.11|1935.53|1924.03|21
1736804440000|2025-01-13 21:40:40|1936.3|1924.8|1934.56|1923.06|1936.3|1924.8|1934.37|1922.87|20
1736804450000|2025-01-13 21:40:50|1935|1923.5|1935.62|1924.12|1935.78|1924.28|1935|1923.5|22
1736804460000|2025-01-13 21:41:00|1935.74|1924.24|1935.73|1924.23|1935.93|1924.43|1935.25|1923.75|13
1736804470000|2025-01-13 21:41:10|1935.6|1924.1|1936.29|1924.79|1936.77|1925.27|1935.6|1924.1|15
1736804480000|2025-01-13 21:41:20|1936.28|1924.78|1935.84|1924.34|1936.6|1925.1|1935.27|1923.77|32
1736804490000|2025-01-13 21:41:30|1935.92|1924.42|1936.59|1925.09|1936.59|1925.09|1935.92|1924.42|18
1736804500000|2025-01-13 21:41:40|1936.64|1925.14|1937.75|1926.25|1937.75|1926.25|1936.64|1925.14|10
1736804510000|2025-01-13 21:41:50|1938.21|1926.71|1938.67|1927.17|1938.67|1927.17|1938.21|1926.71|7
1736804520000|2025-01-13 21:42:00|1938.65|1927.15|1938.8|1927.3|1939.02|1927.52|1938.65|1927.15|12
1736804530000|2025-01-13 21:42:10|1938.9|1927.4|1938.23|1926.73|1938.9|1927.4|1937.16|1925.66|17
1736804540000|2025-01-13 21:42:20|1938.28|1926.78|1936.9|1925.4|1938.28|1926.78|1936.74|1925.24|19
1736804550000|2025-01-13 21:42:30|1936.72|1925.22|1934.86|1923.36|1936.73|1925.23|1934.86|1923.36|9
1736804560000|2025-01-13 21:42:40|1933.98|1922.48|1933.35|1921.85|1933.98|1922.48|1932.62|1921.12|21
1736804570000|2025-01-13 21:42:50|1933.63|1922.13|1933.25|1921.75|1933.84|1922.34|1932.86|1921.36|19
1736804580000|2025-01-13 21:43:00|1933.34|1921.84|1934.95|1923.45|1934.95|1923.45|1933.34|1921.84|15
1736804590000|2025-01-13 21:43:10|1935.72|1924.22|1937.71|1926.21|1937.71|1926.21|1935.72|1924.22|15
1736804600000|2025-01-13 21:43:20|1938.23|1926.73|1938.92|1927.42|1938.92|1927.42|1937.74|1926.24|28
1736804610000|2025-01-13 21:43:30|1938.83|1927.33|1938.54|1927.04|1938.83|1927.33|1937.91|1926.41|25
1736804620000|2025-01-13 21:43:40|1938.67|1927.17|1937.6|1926.1|1938.67|1927.17|1937.6|1926.1|21
1736804630000|2025-01-13 21:43:50|1937.79|1926.29|1937.42|1925.92|1937.79|1926.29|1937.3|1925.8|13
1736804640000|2025-01-13 21:44:00|1937.43|1925.93|1936.04|1924.54|1937.79|1926.29|1935.94|1924.44|18
1736804650000|2025-01-13 21:44:10|1936.06|1924.56|1937.69|1926.19|1937.89|1926.39|1935.94|1924.44|23
1736804660000|2025-01-13 21:44:20|1937.6|1926.1|1936.67|1925.17|1937.67|1926.17|1936.67|1925.17|23
1736804670000|2025-01-13 21:44:30|1936.69|1925.19|1936.96|1925.46|1937.55|1926.05|1936.67|1925.17|25
1736804680000|2025-01-13 21:44:40|1936.86|1925.36|1936.61|1925.11|1936.86|1925.36|1936.15|1924.65|13
1736804690000|2025-01-13 21:44:50|1936.66|1925.16|1937.5|1926|1937.5|1926|1936.66|1925.16|16
1736804700000|2025-01-13 21:45:00|1936.95|1925.45|1937.02|1925.52|1937.42|1925.92|1936.74|1925.24|19
1736804710000|2025-01-13 21:45:10|1937.07|1925.57|1935.79|1924.29|1937.35|1925.85|1935.79|1924.29|14
1736804720000|2025-01-13 21:45:20|1935.78|1924.28|1935.08|1923.58|1937.03|1925.53|1935.08|1923.58|19
1736804730000|2025-01-13 21:45:30|1934.64|1923.14|1935.34|1923.84|1935.34|1923.84|1934.45|1922.95|16
1736804740000|2025-01-13 21:45:40|1935.24|1923.74|1934.13|1922.63|1935.25|1923.75|1934.11|1922.61|16
1736804750000|2025-01-13 21:45:50|1934.07|1922.57|1934.39|1922.89|1934.56|1923.06|1933.88|1922.38|21
1736804760000|2025-01-13 21:46:00|1934.37|1922.87|1933.22|1921.72|1934.37|1922.87|1933.13|1921.63|14
1736804770000|2025-01-13 21:46:10|1933.13|1921.63|1931.93|1920.43|1933.13|1921.63|1931.83|1920.33|14
1736804780000|2025-01-13 21:46:20|1932.1|1920.6|1932.46|1920.96|1932.66|1921.16|1931.79|1920.29|16
1736804790000|2025-01-13 21:46:30|1932.32|1920.82|1931.51|1920.01|1932.32|1920.82|1930.93|1919.43|14
1736804800000|2025-01-13 21:46:40|1931.47|1919.97|1931.54|1920.04|1931.54|1920.04|1931.47|1919.97|5
1736804810000|2025-01-13 21:46:50|1931.47|1919.97|1929.84|1918.34|1931.47|1919.97|1929.84|1918.34|3
1736804820000|2025-01-13 21:47:00|1929.94|1918.44|1927.27|1915.77|1929.94|1918.44|1927.19|1915.69|18
1736804830000|2025-01-13 21:47:10|1927.26|1915.76|1927.81|1916.31|1927.92|1916.42|1926.88|1915.38|21
1736804840000|2025-01-13 21:47:20|1927.62|1916.12|1925.99|1914.49|1927.86|1916.36|1925.76|1914.26|17
1736804850000|2025-01-13 21:47:30|1926.04|1914.54|1925.35|1913.85|1926.28|1914.78|1925.3|1913.8|17
1736804860000|2025-01-13 21:47:40|1925.33|1913.83|1924.39|1912.89|1925.33|1913.83|1924.2|1912.7|17
1736804870000|2025-01-13 21:47:50|1924.2|1912.7|1924.87|1913.37|1924.89|1913.39|1923.92|1912.42|29
1736804880000|2025-01-13 21:48:00|1924.91|1913.41|1924.14|1912.64|1924.91|1913.41|1924.14|1912.64|20
1736804890000|2025-01-13 21:48:10|1924.04|1912.54|1924.31|1912.81|1924.49|1912.99|1923.99|1912.49|16
1736804900000|2025-01-13 21:48:20|1924.22|1912.72|1923.21|1911.71|1924.25|1912.75|1923.16|1911.66|19
1736804910000|2025-01-13 21:48:30|1923.02|1911.52|1923.24|1911.74|1923.52|1912.02|1922.87|1911.37|13
1736804920000|2025-01-13 21:48:40|1923.16|1911.66|1922.1|1910.6|1923.16|1911.66|1922.1|1910.6|14
1736804930000|2025-01-13 21:48:50|1922.19|1910.69|1924.91|1913.41|1924.91|1913.41|1922.07|1910.57|16
1736804940000|2025-01-13 21:49:00|1924.95|1913.45|1927.22|1915.72|1927.22|1915.72|1924.95|1913.45|9
1736804950000|2025-01-13 21:49:10|1927.2|1915.7|1926.81|1915.31|1927.2|1915.7|1926.58|1915.08|17
1736804960000|2025-01-13 21:49:20|1926.82|1915.32|1927.12|1915.62|1927.15|1915.65|1926.82|1915.32|20
1736804970000|2025-01-13 21:49:30|1927.22|1915.72|1928.64|1917.14|1928.64|1917.14|1927.22|1915.72|5
1736804990000|2025-01-13 21:49:50|1928.74|1917.24|1928.84|1917.34|1928.84|1917.34|1928.74|1917.24|2
1736805000000|2025-01-13 21:50:00|1929.51|1918.01|1929.76|1918.26|1929.76|1918.26|1929.51|1918.01|3
1736805010000|2025-01-13 21:50:10|1929.69|1918.19|1929.76|1918.26|1929.76|1918.26|1929.12|1917.62|8
1736805020000|2025-01-13 21:50:20|1929.84|1918.34|1929.86|1918.36|1929.86|1918.36|1929.84|1918.34|2
1736805060000|2025-01-13 21:51:00|1929.82|1918.32|1928.89|1917.39|1929.82|1918.32|1928.65|1917.15|18
1736805070000|2025-01-13 21:51:10|1928.72|1917.22|1929.15|1917.65|1929.22|1917.72|1928.64|1917.14|9
1736805080000|2025-01-13 21:51:20|1928.98|1917.48|1928.73|1917.23|1929.12|1917.62|1928.72|1917.22|15
1736805090000|2025-01-13 21:51:30|1928.69|1917.19|1928.68|1917.18|1929.21|1917.71|1928.64|1917.14|12
1736805100000|2025-01-13 21:51:40|1928.7|1917.2|1928.83|1917.33|1928.96|1917.46|1928.7|1917.2|11
1736805110000|2025-01-13 21:51:50|1928.82|1917.32|1929.48|1917.98|1929.48|1917.98|1928.82|1917.32|13
1736805120000|2025-01-13 21:52:00|1929.4|1917.9|1929.48|1917.98|1929.48|1917.98|1929.38|1917.88|5
1736805130000|2025-01-13 21:52:10|1929.67|1918.17|1929.86|1918.36|1929.86|1918.36|1929.67|1918.17|2
1736805140000|2025-01-13 21:52:20|1930.27|1918.77|1930.37|1918.87|1930.37|1918.87|1930.27|1918.77|2
1736805160000|2025-01-13 21:52:40|1930.41|1918.91|1931.95|1920.45|1931.95|1920.45|1930.41|1918.91|4
1736805180000|2025-01-13 21:53:00|1932.03|1920.53|1935.56|1924.06|1935.56|1924.06|1932.03|1920.53|11
1736805190000|2025-01-13 21:53:10|1935.58|1924.08|1935.53|1924.03|1935.69|1924.19|1935.53|1924.03|7
1736805200000|2025-01-13 21:53:20|1935.16|1923.66|1933.55|1922.05|1935.16|1923.66|1933.22|1921.72|25
1736805210000|2025-01-13 21:53:30|1933.34|1921.84|1933.79|1922.29|1933.9|1922.4|1933.27|1921.77|23
1736805220000|2025-01-13 21:53:40|1933.84|1922.34|1934.03|1922.53|1934.53|1923.03|1933.84|1922.34|26
1736805230000|2025-01-13 21:53:50|1934.19|1922.69|1932.29|1920.79|1934.19|1922.69|1932.18|1920.68|29
1736805240000|2025-01-13 21:54:00|1932.39|1920.89|1933.08|1921.58|1933.08|1921.58|1932.15|1920.65|21
1736805250000|2025-01-13 21:54:10|1933.17|1921.67|1933.52|1922.02|1933.52|1922.02|1933.17|1921.67|3
1736805260000|2025-01-13 21:54:20|1934.41|1922.91|1934.53|1923.03|1934.76|1923.26|1934.31|1922.81|14
1736805270000|2025-01-13 21:54:30|1934.63|1923.13|1933.92|1922.42|1934.63|1923.13|1933.83|1922.33|15
1736805280000|2025-01-13 21:54:40|1933.87|1922.37|1932.33|1920.83|1933.87|1922.37|1932.32|1920.82|17
1736805290000|2025-01-13 21:54:50|1932.34|1920.84|1931.99|1920.49|1932.34|1920.84|1931.95|1920.45|10
1736805300000|2025-01-13 21:55:00|1931.95|1920.45|1932.03|1920.53|1932.13|1920.63|1931.95|1920.45|18
1736805310000|2025-01-13 21:55:10|1931.98|1920.48|1929.92|1918.42|1931.98|1920.48|1929.92|1918.42|7
1736805320000|2025-01-13 21:55:20|1929.83|1918.33|1930.03|1918.53|1930.71|1919.21|1929.76|1918.26|21
1736805330000|2025-01-13 21:55:30|1930.08|1918.58|1930.3|1918.8|1930.64|1919.14|1930.03|1918.53|14
1736805340000|2025-01-13 21:55:40|1930.25|1918.75|1929.86|1918.36|1930.25|1918.75|1929.2|1917.7|17
1736805350000|2025-01-13 21:55:50|1929.89|1918.39|1929.51|1918.01|1930.15|1918.65|1929.06|1917.56|28
1736805360000|2025-01-13 21:56:00|1929.55|1918.05|1931.42|1919.92|1931.42|1919.92|1929.55|1918.05|22
1736805370000|2025-01-13 21:56:10|1931.51|1920.01|1931.52|1920.02|1931.52|1920.02|1931.02|1919.52|25
1736805380000|2025-01-13 21:56:20|1931.34|1919.84|1931.47|1919.97|1931.52|1920.02|1930.98|1919.48|13
1736805390000|2025-01-13 21:56:30|1931.52|1920.02|1931.34|1919.84|1931.52|1920.02|1931.25|1919.75|11
1736805400000|2025-01-13 21:56:40|1931.48|1919.98|1931.52|1920.02|1931.52|1920.02|1931.48|1919.98|11
1736805410000|2025-01-13 21:56:50|1931.64|1920.14|1931.74|1920.24|1931.74|1920.24|1931.64|1920.14|2
1736805420000|2025-01-13 21:57:00|1931.97|1920.47|1932.94|1921.44|1932.94|1921.44|1931.97|1920.47|3
1736805460000|2025-01-13 21:57:40|1932.85|1921.35|1932.94|1921.44|1932.94|1921.44|1932.74|1921.24|6
1736805470000|2025-01-13 21:57:50|1933.23|1921.73|1933.49|1921.99|1933.49|1921.99|1933.23|1921.73|3
1736805490000|2025-01-13 21:58:10|1934.07|1922.57|1934.64|1923.14|1934.64|1923.14|1934.07|1922.57|2
1736805500000|2025-01-13 21:58:20|1935.01|1923.51|1934.96|1923.46|1935.06|1923.56|1934.76|1923.26|11
1736805510000|2025-01-13 21:58:30|1934.97|1923.47|1934.96|1923.46|1935.07|1923.57|1934.78|1923.28|27
1736805520000|2025-01-13 21:58:40|1935.06|1923.56|1935.37|1923.87|1935.37|1923.87|1934.93|1923.43|14
1736805540000|2025-01-13 21:59:00|1935.3|1923.8|1934.92|1923.42|1935.3|1923.8|1934.79|1923.29|10
1736805550000|2025-01-13 21:59:10|1934.91|1923.41|1935.09|1923.59|1935.09|1923.59|1934.81|1923.31|12
1736805560000|2025-01-13 21:59:20|1935.25|1923.75|1935.01|1923.51|1935.31|1923.81|1934.82|1923.32|28
1736805570000|2025-01-13 21:59:30|1935.2|1923.7|1936|1924.5|1936|1924.5|1935.16|1923.66|9
1736805580000|2025-01-13 21:59:40|1936.22|1924.72|1936.44|1924.94|1936.44|1924.94|1936.22|1924.72|5
1736805600000|2025-01-13 22:00:00|1936.45|1924.95|1938.6|1927.1|1938.6|1927.1|1936.45|1924.95|10
1736805610000|2025-01-13 22:00:10|1938.64|1927.14|1937.01|1925.51|1938.74|1927.24|1937.01|1925.51|26
1736805620000|2025-01-13 22:00:20|1936.91|1925.41|1936.58|1925.08|1937.1|1925.6|1936.42|1924.92|20
1736805630000|2025-01-13 22:00:30|1936.63|1925.13|1937.75|1926.25|1937.75|1926.25|1936.58|1925.08|24
1736805640000|2025-01-13 22:00:40|1938.42|1926.92|1938.76|1927.26|1938.76|1927.26|1938.42|1926.92|7
1736805650000|2025-01-13 22:00:50|1939.08|1927.58|1939.37|1927.87|1939.37|1927.87|1939.08|1927.58|2
1736805660000|2025-01-13 22:01:00|1939.42|1927.92|1939.91|1928.41|1939.91|1928.41|1939.42|1927.92|3
1736805670000|2025-01-13 22:01:10|1939.87|1928.37|1938.07|1926.57|1939.87|1928.37|1938.07|1926.57|26
1736805680000|2025-01-13 22:01:20|1937.83|1926.33|1939.9|1928.4|1939.9|1928.4|1937.73|1926.23|19
1736805690000|2025-01-13 22:01:30|1939.91|1928.41|1940.83|1929.33|1940.83|1929.33|1939.91|1928.41|3
1736805700000|2025-01-13 22:01:40|1940.98|1929.48|1941.86|1930.36|1942.01|1930.51|1940.98|1929.48|12
1736805710000|2025-01-13 22:01:50|1941.91|1930.41|1942.01|1930.51|1942.01|1930.51|1941.86|1930.36|4
1736805720000|2025-01-13 22:02:00|1942.1|1930.6|1944.16|1932.66|1944.32|1932.82|1942.1|1930.6|7
1736805730000|2025-01-13 22:02:10|1944.44|1932.94|1943.75|1932.25|1944.45|1932.95|1943.74|1932.24|23
1736805740000|2025-01-13 22:02:20|1943.7|1932.2|1942.37|1930.87|1944.16|1932.66|1942.01|1930.51|20
1736805750000|2025-01-13 22:02:30|1942.31|1930.81|1942.01|1930.51|1942.31|1930.81|1942.01|1930.51|17
1736805800000|2025-01-13 22:03:20|1942.1|1930.6|1940.06|1928.56|1942.1|1930.6|1940.02|1928.52|8
1736805810000|2025-01-13 22:03:30|1940.08|1928.58|1938.27|1926.77|1940.08|1928.58|1938.24|1926.74|24
1736805820000|2025-01-13 22:03:40|1938.23|1926.73|1937.87|1926.37|1938.23|1926.73|1937.7|1926.2|20
1736805830000|2025-01-13 22:03:50|1937.76|1926.26|1938.77|1927.27|1938.77|1927.27|1937.3|1925.8|27
1736805840000|2025-01-13 22:04:00|1939.14|1927.64|1940.31|1928.81|1940.48|1928.98|1939.14|1927.64|22
1736805850000|2025-01-13 22:04:10|1940.36|1928.86|1941.74|1930.24|1941.74|1930.24|1940.36|1928.86|6
1736805860000|2025-01-13 22:04:20|1941.83|1930.33|1942.52|1931.02|1942.56|1931.06|1941.83|1930.33|14
1736805870000|2025-01-13 22:04:30|1942.56|1931.06|1942.1|1930.6|1942.56|1931.06|1942.1|1930.6|23
1736805880000|2025-01-13 22:04:40|1941.67|1930.17|1941.84|1930.34|1941.98|1930.48|1941.6|1930.1|15
1736805890000|2025-01-13 22:04:50|1941.78|1930.28|1942.27|1930.77|1942.45|1930.95|1940.9|1929.4|25
1736805900000|2025-01-13 22:05:00|1942.35|1930.85|1941.87|1930.37|1942.35|1930.85|1941.84|1930.34|19
1736805910000|2025-01-13 22:05:10|1941.84|1930.34|1940.61|1929.11|1941.87|1930.37|1940.11|1928.61|27
1736805920000|2025-01-13 22:05:20|1940.56|1929.06|1940.23|1928.73|1940.81|1929.31|1939.77|1928.27|25
1736805930000|2025-01-13 22:05:30|1940.25|1928.75|1939.9|1928.4|1940.79|1929.29|1939.84|1928.34|29
1736805940000|2025-01-13 22:05:40|1939.87|1928.37|1941.69|1930.19|1941.69|1930.19|1939.52|1928.02|28
1736805950000|2025-01-13 22:05:50|1941.91|1930.41|1941.91|1930.41|1941.91|1930.41|1941.91|1930.41|1
1736805960000|2025-01-13 22:06:00|1942.13|1930.63|1943.45|1931.95|1943.45|1931.95|1942.13|1930.63|2
1736805970000|2025-01-13 22:06:10|1943.48|1931.98|1945.37|1933.87|1945.37|1933.87|1943.48|1931.98|6
1736805990000|2025-01-13 22:06:30|1946.24|1934.74|1946.62|1935.12|1946.86|1935.36|1946.24|1934.74|21
1736806000000|2025-01-13 22:06:40|1946.67|1935.17|1946.75|1935.25|1946.91|1935.41|1946.18|1934.68|20
1736806010000|2025-01-13 22:06:50|1946.85|1935.35|1946.92|1935.42|1946.96|1935.46|1946.68|1935.18|21
1736806020000|2025-01-13 22:07:00|1946.87|1935.37|1947.33|1935.83|1947.33|1935.83|1946.76|1935.26|12
1736806030000|2025-01-13 22:07:10|1947.69|1936.19|1948.05|1936.55|1948.05|1936.55|1947.69|1936.19|2
1736806060000|2025-01-13 22:07:40|1947.85|1936.35|1948.05|1936.55|1948.05|1936.55|1947.85|1936.35|4
1736806070000|2025-01-13 22:07:50|1948.69|1937.19|1949.09|1937.59|1949.12|1937.62|1948.69|1937.19|6
1736806080000|2025-01-13 22:08:00|1949.04|1937.54|1948.85|1937.35|1949.28|1937.78|1948.66|1937.16|22
1736806090000|2025-01-13 22:08:10|1948.9|1937.4|1948.33|1936.83|1949.37|1937.87|1948.33|1936.83|16
1736806100000|2025-01-13 22:08:20|1947.72|1936.22|1948.52|1937.02|1948.57|1937.07|1947.43|1935.93|18
1736806110000|2025-01-13 22:08:30|1948.58|1937.08|1949.75|1938.25|1949.75|1938.25|1948.58|1937.08|6
1736806140000|2025-01-13 22:09:00|1949.83|1938.33|1949.83|1938.33|1949.84|1938.34|1949.75|1938.25|5
1736806150000|2025-01-13 22:09:10|1949.82|1938.32|1949.83|1938.33|1949.84|1938.34|1949.82|1938.32|6
1736806160000|2025-01-13 22:09:20|1949.86|1938.36|1949.83|1938.33|1949.92|1938.42|1949.83|1938.33|10
1736806170000|2025-01-13 22:09:30|1949.84|1938.34|1950.49|1938.99|1950.49|1938.99|1949.84|1938.34|7
1736806180000|2025-01-13 22:09:40|1950.47|1938.97|1950.49|1938.99|1950.49|1938.99|1950.47|1938.97|3
1736806190000|2025-01-13 22:09:50|1950.96|1939.46|1953.29|1941.79|1953.29|1941.79|1950.96|1939.46|8
1736806200000|2025-01-13 22:10:00|1953.3|1941.8|1953.31|1941.81|1953.31|1941.81|1953.12|1941.62|7
1736806210000|2025-01-13 22:10:10|1953.51|1942.01|1953.7|1942.2|1953.7|1942.2|1953.51|1942.01|2
1736806220000|2025-01-13 22:10:20|1954.56|1943.06|1955.19|1943.69|1955.28|1943.78|1954.56|1943.06|10
1736806230000|2025-01-13 22:10:30|1955.22|1943.72|1955.11|1943.61|1955.22|1943.72|1954.84|1943.34|20
1736806240000|2025-01-13 22:10:40|1955.07|1943.57|1955.36|1943.86|1955.41|1943.91|1955.07|1943.57|17
1736806250000|2025-01-13 22:10:50|1955.41|1943.91|1955.74|1944.24|1955.75|1944.25|1955.36|1943.86|13
1736806260000|2025-01-13 22:11:00|1955.73|1944.23|1955.23|1943.73|1955.75|1944.25|1955.22|1943.72|22
1736806270000|2025-01-13 22:11:10|1955.19|1943.69|1954.29|1942.79|1955.31|1943.81|1954.29|1942.79|24
1736806280000|2025-01-13 22:11:20|1954.33|1942.83|1953.64|1942.14|1954.37|1942.87|1953.33|1941.83|26
1736806290000|2025-01-13 22:11:30|1953.62|1942.12|1953.44|1941.94|1953.62|1942.12|1953.3|1941.8|9
1736806300000|2025-01-13 22:11:40|1953.6|1942.1|1953.48|1941.98|1953.61|1942.11|1952.4|1940.9|22
1736806310000|2025-01-13 22:11:50|1953.39|1941.89|1953.61|1942.11|1953.93|1942.43|1953.22|1941.72|24
1736806320000|2025-01-13 22:12:00|1953.54|1942.04|1955.56|1944.06|1955.56|1944.06|1953.25|1941.75|28
1736806330000|2025-01-13 22:12:10|1955.46|1943.96|1955.36|1943.86|1955.46|1943.96|1955.09|1943.59|12
1736806340000|2025-01-13 22:12:20|1955.5|1944|1955.5|1944|1955.75|1944.25|1955.5|1944|15
1736806350000|2025-01-13 22:12:30|1955.53|1944.03|1955.25|1943.75|1955.53|1944.03|1955.25|1943.75|10
1736806360000|2025-01-13 22:12:40|1955.3|1943.8|1955.3|1943.8|1955.3|1943.8|1955.3|1943.8|1
1736806370000|2025-01-13 22:12:50|1955.4|1943.9|1955.25|1943.75|1955.4|1943.9|1955.25|1943.75|8
1736806380000|2025-01-13 22:13:00|1954.3|1942.8|1953.74|1942.24|1954.3|1942.8|1953.55|1942.05|8
1736806390000|2025-01-13 22:13:10|1953.62|1942.12|1953.37|1941.87|1953.62|1942.12|1953.06|1941.56|18
1736806400000|2025-01-13 22:13:20|1953.38|1941.88|1953.41|1941.91|1953.48|1941.98|1953.26|1941.76|17
1736806410000|2025-01-13 22:13:30|1953.46|1941.96|1953.79|1942.29|1953.79|1942.29|1953.3|1941.8|12
1736806420000|2025-01-13 22:13:40|1953.84|1942.34|1954.48|1942.98|1954.48|1942.98|1953.84|1942.34|9
1736806430000|2025-01-13 22:13:50|1954.95|1943.45|1955.19|1943.69|1955.19|1943.69|1954.95|1943.45|2
1736806450000|2025-01-13 22:14:10|1955.26|1943.76|1955.75|1944.25|1955.75|1944.25|1955.26|1943.76|2
1736806460000|2025-01-13 22:14:20|1956.57|1945.07|1956.99|1945.49|1957|1945.5|1956.57|1945.07|5
1736806470000|2025-01-13 22:14:30|1957|1945.5|1957|1945.5|1957|1945.5|1957|1945.5|1
1736806480000|2025-01-13 22:14:40|1957.16|1945.66|1957.87|1946.37|1957.87|1946.37|1957.16|1945.66|2
1736806490000|2025-01-13 22:14:50|1957.8|1946.3|1957.87|1946.37|1957.87|1946.37|1957.8|1946.3|9
1736806500000|2025-01-13 22:15:00|1957.86|1946.36|1957.14|1945.64|1957.86|1946.36|1957.14|1945.64|16
1736806510000|2025-01-13 22:15:10|1957.13|1945.63|1957.87|1946.37|1957.87|1946.37|1957.08|1945.58|14
1736806520000|2025-01-13 22:15:20|1957.64|1946.14|1957.3|1945.8|1957.64|1946.14|1957.26|1945.76|15
1736806530000|2025-01-13 22:15:30|1957.25|1945.75|1955.78|1944.28|1957.25|1945.75|1955.63|1944.13|21
1736806540000|2025-01-13 22:15:40|1956.33|1944.83|1953.88|1942.38|1956.38|1944.88|1953.88|1942.38|24
1736806550000|2025-01-13 22:15:50|1953.89|1942.39|1956.87|1945.37|1956.87|1945.37|1953.89|1942.39|24
1736806560000|2025-01-13 22:16:00|1956.82|1945.32|1956.8|1945.3|1956.87|1945.37|1956.79|1945.29|23
1736806570000|2025-01-13 22:16:10|1956.79|1945.29|1956.87|1945.37|1956.87|1945.37|1956.79|1945.29|11
1736806580000|2025-01-13 22:16:20|1956.86|1945.36|1956.87|1945.37|1956.87|1945.37|1956.8|1945.3|12
1736806590000|2025-01-13 22:16:30|1957.77|1946.27|1958.13|1946.63|1958.21|1946.71|1957.77|1946.27|11
1736806600000|2025-01-13 22:16:40|1958.16|1946.66|1958.7|1947.2|1958.7|1947.2|1958.15|1946.65|12
1736806630000|2025-01-13 22:17:10|1958.54|1947.04|1958.39|1946.89|1958.54|1947.04|1958.39|1946.89|2
1736806640000|2025-01-13 22:17:20|1956.88|1945.38|1953.92|1942.42|1956.88|1945.38|1953.92|1942.42|31
1736806650000|2025-01-13 22:17:30|1953.83|1942.33|1952.77|1941.27|1954.09|1942.59|1952.51|1941.01|33
1736806660000|2025-01-13 22:17:40|1952.75|1941.25|1950.9|1939.4|1952.75|1941.25|1950.88|1939.38|20
1736806670000|2025-01-13 22:17:50|1950.99|1939.49|1952.04|1940.54|1952.14|1940.64|1950.09|1938.59|28
1736806680000|2025-01-13 22:18:00|1951.94|1940.44|1952.02|1940.52|1952.61|1941.11|1951.8|1940.3|26
1736806690000|2025-01-13 22:18:10|1952.1|1940.6|1952.61|1941.11|1952.61|1941.11|1952.02|1940.52|11
1736806700000|2025-01-13 22:18:20|1952.56|1941.06|1952.57|1941.07|1952.57|1941.07|1952.4|1940.9|18
1736806710000|2025-01-13 22:18:30|1952.58|1941.08|1952.61|1941.11|1952.61|1941.11|1952.57|1941.07|4
1736806720000|2025-01-13 22:18:40|1952.88|1941.38|1954.47|1942.97|1954.47|1942.97|1952.88|1941.38|3
1736806730000|2025-01-13 22:18:50|1954.22|1942.72|1953.97|1942.47|1954.22|1942.72|1953.97|1942.47|9
1736806740000|2025-01-13 22:19:00|1953.33|1941.83|1954.13|1942.63|1954.3|1942.8|1952.89|1941.39|27
1736806750000|2025-01-13 22:19:10|1954.11|1942.61|1954.37|1942.87|1954.45|1942.95|1954.11|1942.61|13
1736806760000|2025-01-13 22:19:20|1954.27|1942.77|1954.47|1942.97|1954.47|1942.97|1954.13|1942.63|8
1736806780000|2025-01-13 22:19:40|1954.08|1942.58|1954.47|1942.97|1954.47|1942.97|1953.99|1942.49|17
1736806800000|2025-01-13 22:20:00|1954.84|1943.34|1955.48|1943.98|1955.48|1943.98|1954.84|1943.34|2
1736806810000|2025-01-13 22:20:10|1954.93|1943.43|1955.3|1943.8|1955.3|1943.8|1954.89|1943.39|15
1736806820000|2025-01-13 22:20:20|1955.2|1943.7|1955.48|1943.98|1955.48|1943.98|1955.2|1943.7|9
1736806850000|2025-01-13 22:20:50|1955.96|1944.46|1956.43|1944.93|1956.43|1944.93|1955.96|1944.46|2
1736806860000|2025-01-13 22:21:00|1956.42|1944.92|1955.66|1944.16|1956.42|1944.92|1955.54|1944.04|11
1736806870000|2025-01-13 22:21:10|1955.62|1944.12|1955.83|1944.33|1955.83|1944.33|1955.62|1944.12|5
1736806880000|2025-01-13 22:21:20|1955.78|1944.28|1955.54|1944.04|1955.78|1944.28|1955.54|1944.04|7
1736806890000|2025-01-13 22:21:30|1955.49|1943.99|1955.48|1943.98|1955.49|1943.99|1955.48|1943.98|2
1736806900000|2025-01-13 22:21:40|1954.52|1943.02|1952.7|1941.2|1954.52|1943.02|1952.7|1941.2|7
1736806910000|2025-01-13 22:21:50|1952.53|1941.03|1954.52|1943.02|1954.52|1943.02|1951.75|1940.25|24
1736806920000|2025-01-13 22:22:00|1954.51|1943.01|1955.31|1943.81|1955.31|1943.81|1954.51|1943.01|16
1736806930000|2025-01-13 22:22:10|1955.35|1943.85|1955.49|1943.99|1955.49|1943.99|1955.35|1943.85|4
1736806960000|2025-01-13 22:22:40|1955.39|1943.89|1955.41|1943.91|1955.42|1943.92|1955.39|1943.89|5
1736806970000|2025-01-13 22:22:50|1955.68|1944.18|1955.68|1944.18|1955.68|1944.18|1955.6|1944.1|5
1736806980000|2025-01-13 22:23:00|1955.73|1944.23|1956.62|1945.12|1956.62|1945.12|1955.68|1944.18|18
1736806990000|2025-01-13 22:23:10|1956.66|1945.16|1956.76|1945.26|1956.77|1945.27|1956.66|1945.16|8
1736807000000|2025-01-13 22:23:20|1956.79|1945.29|1955.85|1944.35|1956.81|1945.31|1955.85|1944.35|9
1736807010000|2025-01-13 22:23:30|1955.79|1944.29|1955.71|1944.21|1955.79|1944.29|1955.66|1944.16|5
1736807020000|2025-01-13 22:23:40|1955.66|1944.16|1955.68|1944.18|1955.93|1944.43|1955.48|1943.98|18
1736807030000|2025-01-13 22:23:50|1955.73|1944.23|1956.75|1945.25|1956.75|1945.25|1955.67|1944.17|21
1736807040000|2025-01-13 22:24:00|1956.65|1945.15|1956.75|1945.25|1956.75|1945.25|1956.59|1945.09|7
1736807070000|2025-01-13 22:24:30|1956.81|1945.31|1957.43|1945.93|1957.43|1945.93|1956.81|1945.31|4
1736807090000|2025-01-13 22:24:50|1957.33|1945.83|1957.13|1945.63|1957.33|1945.83|1957.13|1945.63|3
1736807100000|2025-01-13 22:25:00|1956.69|1945.19|1956.57|1945.07|1956.69|1945.19|1956.51|1945.01|8
1736807110000|2025-01-13 22:25:10|1956.66|1945.16|1957.43|1945.93|1957.43|1945.93|1956.61|1945.11|11
1736807120000|2025-01-13 22:25:20|1957.54|1946.04|1958.59|1947.09|1958.59|1947.09|1957.54|1946.04|6
1736807130000|2025-01-13 22:25:30|1958.86|1947.36|1959.12|1947.62|1959.12|1947.62|1958.86|1947.36|2
1736807140000|2025-01-13 22:25:40|1959.31|1947.81|1959.5|1948|1959.5|1948|1959.31|1947.81|2
1736807160000|2025-01-13 22:26:00|1960.2|1948.7|1960.34|1948.84|1960.64|1949.14|1960.2|1948.7|14
1736807170000|2025-01-13 22:26:10|1960.15|1948.65|1960.57|1949.07|1960.67|1949.17|1960.06|1948.56|12
1736807180000|2025-01-13 22:26:20|1960.58|1949.08|1960.8|1949.3|1961.2|1949.7|1960.58|1949.08|17
1736807190000|2025-01-13 22:26:30|1960.76|1949.26|1959.11|1947.61|1960.76|1949.26|1959.11|1947.61|18
1736807200000|2025-01-13 22:26:40|1959.08|1947.58|1958.69|1947.19|1959.08|1947.58|1958.63|1947.13|7
1736807210000|2025-01-13 22:26:50|1958.71|1947.21|1958.8|1947.3|1958.83|1947.33|1958.58|1947.08|11
1736807220000|2025-01-13 22:27:00|1958.81|1947.31|1959.62|1948.12|1959.62|1948.12|1958.81|1947.31|16
1736807230000|2025-01-13 22:27:10|1959.66|1948.16|1959.97|1948.47|1959.97|1948.47|1959.66|1948.16|8
1736807240000|2025-01-13 22:27:20|1960.01|1948.51|1960.09|1948.59|1960.09|1948.59|1959.87|1948.37|10
1736807250000|2025-01-13 22:27:30|1960.1|1948.6|1960.1|1948.6|1960.1|1948.6|1960.1|1948.6|1
1736807260000|2025-01-13 22:27:40|1960.09|1948.59|1960.09|1948.59|1960.09|1948.59|1960.09|1948.59|1
1736807270000|2025-01-13 22:27:50|1960.23|1948.73|1960.24|1948.74|1960.24|1948.74|1960.23|1948.73|2
1736807280000|2025-01-13 22:28:00|1960.23|1948.73|1959.74|1948.24|1960.23|1948.73|1959.74|1948.24|10
1736807290000|2025-01-13 22:28:10|1959.82|1948.32|1960.54|1949.04|1960.56|1949.06|1959.82|1948.32|10
1736807300000|2025-01-13 22:28:20|1960.42|1948.92|1959.74|1948.24|1960.42|1948.92|1959.74|1948.24|11
1736807360000|2025-01-13 22:29:20|1959.44|1947.94|1956.28|1944.78|1959.44|1947.94|1956.18|1944.68|12
1736807370000|2025-01-13 22:29:30|1956.27|1944.77|1956.05|1944.55|1956.27|1944.77|1956.05|1944.55|8
1736807380000|2025-01-13 22:29:40|1956.04|1944.54|1955.87|1944.37|1956.04|1944.54|1955.87|1944.37|8
1736807390000|2025-01-13 22:29:50|1955.86|1944.36|1955.85|1944.35|1955.86|1944.36|1955.85|1944.35|2
1736807400000|2025-01-13 22:30:00|1955.41|1943.91|1954.41|1942.91|1955.41|1943.91|1954.29|1942.79|18
1736807410000|2025-01-13 22:30:10|1954.42|1942.92|1954.58|1943.08|1954.79|1943.29|1954.42|1942.92|13
1736807420000|2025-01-13 22:30:20|1954.35|1942.85|1953.32|1941.82|1954.35|1942.85|1953.32|1941.82|7
1736807430000|2025-01-13 22:30:30|1953.27|1941.77|1953.02|1941.52|1953.27|1941.77|1952.72|1941.22|11
1736807440000|2025-01-13 22:30:40|1953.06|1941.56|1952|1940.5|1953.06|1941.56|1952|1940.5|16
1736807450000|2025-01-13 22:30:50|1951.91|1940.41|1951.95|1940.45|1951.95|1940.45|1951.9|1940.4|5
1736807460000|2025-01-13 22:31:00|1951.91|1940.41|1951.8|1940.3|1951.91|1940.41|1951.79|1940.29|9
1736807470000|2025-01-13 22:31:10|1951.79|1940.29|1951.78|1940.28|1951.79|1940.29|1951.78|1940.28|2
1736807480000|2025-01-13 22:31:20|1951.84|1940.34|1953.82|1942.32|1953.82|1942.32|1951.84|1940.34|18
1736807490000|2025-01-13 22:31:30|1953.85|1942.35|1954.04|1942.54|1954.04|1942.54|1953.85|1942.35|6
1736807500000|2025-01-13 22:31:40|1954.08|1942.58|1954.37|1942.87|1954.37|1942.87|1954.08|1942.58|5
1736807510000|2025-01-13 22:31:50|1954.36|1942.86|1954.18|1942.68|1954.36|1942.86|1954.14|1942.64|4
1736807520000|2025-01-13 22:32:00|1954.2|1942.7|1955.37|1943.87|1955.37|1943.87|1954.2|1942.7|12
1736807530000|2025-01-13 22:32:10|1955.41|1943.91|1955.45|1943.95|1955.6|1944.1|1955.41|1943.91|10
1736807540000|2025-01-13 22:32:20|1955.41|1943.91|1953.3|1941.8|1955.41|1943.91|1953.3|1941.8|19
1736807550000|2025-01-13 22:32:30|1953.19|1941.69|1951.3|1939.8|1953.19|1941.69|1951.27|1939.77|17
1736807560000|2025-01-13 22:32:40|1951.31|1939.81|1952.03|1940.53|1952.03|1940.53|1951.31|1939.81|13
1736807570000|2025-01-13 22:32:50|1952.27|1940.77|1953.04|1941.54|1953.07|1941.57|1952.27|1940.77|11
1736807580000|2025-01-13 22:33:00|1952.96|1941.46|1951.22|1939.72|1953|1941.5|1951.22|1939.72|18
1736807590000|2025-01-13 22:33:10|1950.98|1939.48|1950.43|1938.93|1950.98|1939.48|1950.43|1938.93|10
1736807600000|2025-01-13 22:33:20|1950.38|1938.88|1949.2|1937.7|1950.38|1938.88|1949.17|1937.67|13
1736807610000|2025-01-13 22:33:30|1949.19|1937.69|1948.35|1936.85|1949.19|1937.69|1948.35|1936.85|9
1736807620000|2025-01-13 22:33:40|1948.34|1936.84|1948.33|1936.83|1948.34|1936.84|1948.33|1936.83|2
1736807630000|2025-01-13 22:33:50|1948.27|1936.77|1948.27|1936.77|1948.27|1936.77|1948.27|1936.77|1
1736807640000|2025-01-13 22:34:00|1947.66|1936.16|1948.05|1936.55|1948.05|1936.55|1947.55|1936.05|8
1736807650000|2025-01-13 22:34:10|1948.06|1936.56|1948.14|1936.64|1948.14|1936.64|1948.06|1936.56|3
1736807660000|2025-01-13 22:34:20|1948.17|1936.67|1948.79|1937.29|1948.79|1937.29|1948.08|1936.58|13
1736807670000|2025-01-13 22:34:30|1948.6|1937.1|1947.3|1935.8|1948.6|1937.1|1947.3|1935.8|13
1736807680000|2025-01-13 22:34:40|1947.35|1935.85|1947.79|1936.29|1947.79|1936.29|1947.23|1935.73|14
1736807690000|2025-01-13 22:34:50|1947.83|1936.33|1948.16|1936.66|1948.16|1936.66|1947.82|1936.32|9
1736807700000|2025-01-13 22:35:00|1948.17|1936.67|1948.95|1937.45|1948.95|1937.45|1948.17|1936.67|14
1736807710000|2025-01-13 22:35:10|1948.83|1937.33|1948.11|1936.61|1948.83|1937.33|1948.03|1936.53|15
1736807720000|2025-01-13 22:35:20|1948.08|1936.58|1947.83|1936.33|1948.08|1936.58|1947.83|1936.33|6
1736807730000|2025-01-13 22:35:30|1947.82|1936.32|1947.98|1936.48|1947.98|1936.48|1947.68|1936.18|9
1736807740000|2025-01-13 22:35:40|1948.01|1936.51|1946.67|1935.17|1948.29|1936.79|1946.67|1935.17|21
1736807750000|2025-01-13 22:35:50|1946.52|1935.02|1946.46|1934.96|1946.52|1935.02|1946.36|1934.86|11
1736807760000|2025-01-13 22:36:00|1946.57|1935.07|1946.68|1935.18|1946.86|1935.36|1946.57|1935.07|13
1736807770000|2025-01-13 22:36:10|1946.65|1935.15|1946.43|1934.93|1946.65|1935.15|1946.43|1934.93|4
1736807780000|2025-01-13 22:36:20|1946.39|1934.89|1946.36|1934.86|1946.39|1934.89|1946.36|1934.86|3
1736807790000|2025-01-13 22:36:30|1945.78|1934.28|1944.57|1933.07|1945.78|1934.28|1944.47|1932.97|12
1736807800000|2025-01-13 22:36:40|1944.58|1933.08|1943.52|1932.02|1944.58|1933.08|1943.52|1932.02|12
1736807810000|2025-01-13 22:36:50|1943.51|1932.01|1943.51|1932.01|1943.51|1932.01|1943.51|1932.01|1
1736807820000|2025-01-13 22:37:00|1943.09|1931.59|1941.57|1930.07|1943.09|1931.59|1941.31|1929.81|13
1736807830000|2025-01-13 22:37:10|1941.61|1930.11|1943.09|1931.59|1943.09|1931.59|1941.59|1930.09|13
1736807840000|2025-01-13 22:37:20|1943.17|1931.67|1942.07|1930.57|1943.17|1931.67|1942.07|1930.57|13
1736807850000|2025-01-13 22:37:30|1942.06|1930.56|1942.72|1931.22|1942.72|1931.22|1942.06|1930.56|9
1736807860000|2025-01-13 22:37:40|1942.8|1931.3|1942.49|1930.99|1942.8|1931.3|1942.46|1930.96|3
1736807870000|2025-01-13 22:37:50|1942.87|1931.37|1944.25|1932.75|1944.25|1932.75|1942.87|1931.37|11
1736807880000|2025-01-13 22:38:00|1944.27|1932.77|1944.57|1933.07|1944.57|1933.07|1944.27|1932.77|2
1736807900000|2025-01-13 22:38:20|1944.64|1933.14|1945.76|1934.26|1945.76|1934.26|1944.64|1933.14|3
1736807930000|2025-01-13 22:38:50|1945.81|1934.31|1947.66|1936.16|1947.66|1936.16|1945.81|1934.31|6
1736807940000|2025-01-13 22:39:00|1947.48|1935.98|1946.35|1934.85|1947.48|1935.98|1946.35|1934.85|9
1736807950000|2025-01-13 22:39:10|1946.34|1934.84|1946.82|1935.32|1946.84|1935.34|1946.34|1934.84|11
1736807960000|2025-01-13 22:39:20|1946.67|1935.17|1946.97|1935.47|1946.99|1935.49|1946.64|1935.14|10
1736807970000|2025-01-13 22:39:30|1946.99|1935.49|1946.14|1934.64|1947.03|1935.53|1946.14|1934.64|7
1736807980000|2025-01-13 22:39:40|1946.15|1934.65|1946.18|1934.68|1946.18|1934.68|1946.05|1934.55|9
1736807990000|2025-01-13 22:39:50|1946.21|1934.71|1945.84|1934.34|1946.22|1934.72|1945.84|1934.34|10
1736808000000|2025-01-13 22:40:00|1945.71|1934.21|1944.06|1932.56|1945.78|1934.28|1944.06|1932.56|21
1736808010000|2025-01-13 22:40:10|1943.93|1932.43|1943.27|1931.77|1943.93|1932.43|1943.25|1931.75|8
1736808020000|2025-01-13 22:40:20|1943.25|1931.75|1943.25|1931.75|1943.31|1931.81|1943.25|1931.75|3
1736808040000|2025-01-13 22:40:40|1942.48|1930.98|1941.75|1930.25|1942.48|1930.98|1941.75|1930.25|8
1736808050000|2025-01-13 22:40:50|1941.16|1929.66|1940.99|1929.49|1941.17|1929.67|1940.97|1929.47|7
1736808060000|2025-01-13 22:41:00|1941.1|1929.6|1941.69|1930.19|1941.69|1930.19|1941.1|1929.6|15
1736808070000|2025-01-13 22:41:10|1941.73|1930.23|1941.75|1930.25|1941.75|1930.25|1941.73|1930.23|2
1736808110000|2025-01-13 22:41:50|1942.47|1930.97|1944.41|1932.91|1944.41|1932.91|1942.47|1930.97|15
1736808120000|2025-01-13 22:42:00|1944.42|1932.92|1944.47|1932.97|1944.47|1932.97|1944.42|1932.92|7
1736808160000|2025-01-13 22:42:40|1944.67|1933.17|1944.86|1933.36|1944.86|1933.36|1944.67|1933.17|2
1736808190000|2025-01-13 22:43:10|1945.61|1934.11|1946.28|1934.78|1946.28|1934.78|1945.61|1934.11|4
1736808200000|2025-01-13 22:43:20|1946.29|1934.79|1946.58|1935.08|1946.58|1935.08|1946.29|1934.79|3
1736808210000|2025-01-13 22:43:30|1946.56|1935.06|1946.38|1934.88|1946.56|1935.06|1946.24|1934.74|6
1736808220000|2025-01-13 22:43:40|1946.23|1934.73|1946.3|1934.8|1946.3|1934.8|1946.08|1934.58|6
1736808230000|2025-01-13 22:43:50|1946.27|1934.77|1946.14|1934.64|1946.27|1934.77|1946.14|1934.64|6
1736808240000|2025-01-13 22:44:00|1946.22|1934.72|1946.11|1934.61|1946.26|1934.76|1946.11|1934.61|10
1736808250000|2025-01-13 22:44:10|1946.13|1934.63|1946.03|1934.53|1946.13|1934.63|1946.01|1934.51|11
1736808260000|2025-01-13 22:44:20|1946.14|1934.64|1946.03|1934.53|1946.14|1934.64|1946.03|1934.53|3
1736808270000|2025-01-13 22:44:30|1946.04|1934.54|1946.04|1934.54|1946.04|1934.54|1946.04|1934.54|1
1736808280000|2025-01-13 22:44:40|1946.05|1934.55|1946.05|1934.55|1946.05|1934.55|1946.05|1934.55|1
1736808300000|2025-01-13 22:45:00|1946.06|1934.56|1946.06|1934.56|1946.06|1934.56|1946.06|1934.56|1
1736808320000|2025-01-13 22:45:20|1946.09|1934.59|1947.05|1935.55|1947.06|1935.56|1946.06|1934.56|16
1736808330000|2025-01-13 22:45:30|1947.06|1935.56|1947|1935.5|1947.07|1935.57|1946.99|1935.49|4
1736808340000|2025-01-13 22:45:40|1947.01|1935.51|1947.02|1935.52|1947.02|1935.52|1947.01|1935.51|2
1736808350000|2025-01-13 22:45:50|1947.2|1935.7|1947.45|1935.95|1947.45|1935.95|1947.2|1935.7|9
1736808360000|2025-01-13 22:46:00|1947.47|1935.97|1947.58|1936.08|1947.58|1936.08|1947.47|1935.97|6
1736808370000|2025-01-13 22:46:10|1947.61|1936.11|1947.66|1936.16|1947.66|1936.16|1947.61|1936.11|4
1736808380000|2025-01-13 22:46:20|1947.67|1936.17|1947.72|1936.22|1947.72|1936.22|1947.67|1936.17|5
1736808390000|2025-01-13 22:46:30|1947.73|1936.23|1947.94|1936.44|1947.94|1936.44|1947.73|1936.23|7
1736808410000|2025-01-13 22:46:50|1948.01|1936.51|1949.01|1937.51|1949.01|1937.51|1948.01|1936.51|9
1736808420000|2025-01-13 22:47:00|1949.33|1937.83|1951.85|1940.35|1951.85|1940.35|1949.33|1937.83|9
1736808430000|2025-01-13 22:47:10|1951.81|1940.31|1952.22|1940.72|1952.22|1940.72|1951.81|1940.31|11
1736808440000|2025-01-13 22:47:20|1952.27|1940.77|1952.34|1940.84|1952.34|1940.84|1952.27|1940.77|4
1736808450000|2025-01-13 22:47:30|1952.35|1940.85|1953.08|1941.58|1953.08|1941.58|1952.35|1940.85|11
1736808460000|2025-01-13 22:47:40|1953.05|1941.55|1952.94|1941.44|1953.05|1941.55|1952.94|1941.44|4
1736808470000|2025-01-13 22:47:50|1952.96|1941.46|1952.91|1941.41|1953.01|1941.51|1952.91|1941.41|5
1736808480000|2025-01-13 22:48:00|1952.95|1941.45|1953.19|1941.69|1953.19|1941.69|1952.91|1941.41|10
1736808490000|2025-01-13 22:48:10|1953.2|1941.7|1953.39|1941.89|1953.39|1941.89|1953.2|1941.7|8
1736808500000|2025-01-13 22:48:20|1953.4|1941.9|1953.44|1941.94|1953.44|1941.94|1953.4|1941.9|5
1736808520000|2025-01-13 22:48:40|1953.45|1941.95|1953.45|1941.95|1953.45|1941.95|1953.45|1941.95|1
1736808540000|2025-01-13 22:49:00|1953.77|1942.27|1954.1|1942.6|1954.1|1942.6|1953.77|1942.27|4
1736808550000|2025-01-13 22:49:10|1954.24|1942.74|1954.38|1942.88|1954.38|1942.88|1954.24|1942.74|4
1736808560000|2025-01-13 22:49:20|1954.35|1942.85|1954.35|1942.85|1954.35|1942.85|1954.35|1942.85|1
1736808570000|2025-01-13 22:49:30|1954.36|1942.86|1953.38|1941.88|1954.36|1942.86|1953.37|1941.87|12
1736808580000|2025-01-13 22:49:40|1953.35|1941.85|1953.16|1941.66|1953.35|1941.85|1953.16|1941.66|5
1736808620000|2025-01-13 22:50:20|1952.94|1941.44|1952.71|1941.21|1952.94|1941.44|1952.71|1941.21|2
1736808630000|2025-01-13 22:50:30|1952.09|1940.59|1950.24|1938.74|1952.09|1940.59|1950.24|1938.74|6
1736808640000|2025-01-13 22:50:40|1950.23|1938.73|1950.16|1938.66|1950.24|1938.74|1950.16|1938.66|7
1736808650000|2025-01-13 22:50:50|1950.15|1938.65|1950.05|1938.55|1950.15|1938.65|1950.05|1938.55|4
1736808660000|2025-01-13 22:51:00|1950.01|1938.51|1948.78|1937.28|1950.01|1938.51|1948.78|1937.28|16
1736808670000|2025-01-13 22:51:10|1948.76|1937.26|1948.42|1936.92|1948.76|1937.26|1948.42|1936.92|8
1736808680000|2025-01-13 22:51:20|1948.4|1936.9|1947.82|1936.32|1948.4|1936.9|1947.82|1936.32|9
1736808690000|2025-01-13 22:51:30|1947.79|1936.29|1947.67|1936.17|1947.9|1936.4|1947.67|1936.17|8
1736808700000|2025-01-13 22:51:40|1947.63|1936.13|1947.49|1935.99|1947.63|1936.13|1947.49|1935.99|6
1736808720000|2025-01-13 22:52:00|1946.34|1934.84|1945.42|1933.92|1946.34|1934.84|1945.42|1933.92|5
1736808730000|2025-01-13 22:52:10|1945.38|1933.88|1945.32|1933.82|1945.38|1933.88|1945.32|1933.82|4
1736808750000|2025-01-13 22:52:30|1945.91|1934.41|1946.03|1934.53|1946.08|1934.58|1945.91|1934.41|4
1736808760000|2025-01-13 22:52:40|1946.06|1934.56|1946.19|1934.69|1946.19|1934.69|1946.06|1934.56|7
1736808770000|2025-01-13 22:52:50|1946.2|1934.7|1946.2|1934.7|1946.2|1934.7|1946.2|1934.7|1
1736808780000|2025-01-13 22:53:00|1946.27|1934.77|1946.29|1934.79|1946.29|1934.79|1946.27|1934.77|3
1736808790000|2025-01-13 22:53:10|1946.21|1934.71|1946.29|1934.79|1946.29|1934.79|1946.21|1934.71|2
1736808800000|2025-01-13 22:53:20|1946.34|1934.84|1946.35|1934.85|1946.35|1934.85|1946.34|1934.84|2
1736808810000|2025-01-13 22:53:30|1946.86|1935.36|1947.27|1935.77|1947.28|1935.78|1946.86|1935.36|8
1736808820000|2025-01-13 22:53:40|1947.35|1935.85|1947.39|1935.89|1947.39|1935.89|1947.35|1935.85|4
1736808830000|2025-01-13 22:53:50|1947.69|1936.19|1948.27|1936.77|1948.27|1936.77|1947.69|1936.19|13
1736808840000|2025-01-13 22:54:00|1948.24|1936.74|1948.08|1936.58|1948.24|1936.74|1948.07|1936.57|6
1736808850000|2025-01-13 22:54:10|1948.05|1936.55|1948.08|1936.58|1948.08|1936.58|1948.05|1936.55|2
1736808860000|2025-01-13 22:54:20|1948.05|1936.55|1948.08|1936.58|1948.08|1936.58|1948.05|1936.55|2
1736808880000|2025-01-13 22:54:40|1948.09|1936.59|1948.09|1936.59|1948.09|1936.59|1948.09|1936.59|1
1736808890000|2025-01-13 22:54:50|1948.1|1936.6|1948.1|1936.6|1948.1|1936.6|1948.1|1936.6|1
1736808900000|2025-01-13 22:55:00|1948.11|1936.61|1948.12|1936.62|1948.12|1936.62|1948.11|1936.61|2
1736808910000|2025-01-13 22:55:10|1948.14|1936.64|1948.18|1936.68|1948.18|1936.68|1948.14|1936.64|4
1736808920000|2025-01-13 22:55:20|1948.25|1936.75|1948.88|1937.38|1948.88|1937.38|1948.25|1936.75|6
1736808930000|2025-01-13 22:55:30|1948.91|1937.41|1949.23|1937.73|1949.41|1937.91|1948.91|1937.41|11
1736808940000|2025-01-13 22:55:40|1949.41|1937.91|1950.13|1938.63|1950.13|1938.63|1949.23|1937.73|12
1736808950000|2025-01-13 22:55:50|1950.19|1938.69|1950.68|1939.18|1950.68|1939.18|1950.14|1938.64|16
1736808960000|2025-01-13 22:56:00|1950.69|1939.19|1950.96|1939.46|1950.96|1939.46|1950.69|1939.19|4
1736808970000|2025-01-13 22:56:10|1950.99|1939.49|1951.04|1939.54|1951.04|1939.54|1950.99|1939.49|3
1736808980000|2025-01-13 22:56:20|1951.03|1939.53|1949.27|1937.77|1951.03|1939.53|1949.27|1937.77|16
1736808990000|2025-01-13 22:56:30|1949.33|1937.83|1949.03|1937.53|1949.33|1937.83|1949.02|1937.52|11
1736809000000|2025-01-13 22:56:40|1949.02|1937.52|1949.02|1937.52|1949.03|1937.53|1949.02|1937.52|5
1736809010000|2025-01-13 22:56:50|1949.03|1937.53|1949.9|1938.4|1949.93|1938.43|1949.03|1937.53|12
1736809020000|2025-01-13 22:57:00|1949.93|1938.43|1949.91|1938.41|1949.96|1938.46|1949.91|1938.41|5
1736809030000|2025-01-13 22:57:10|1949.9|1938.4|1949.46|1937.96|1949.9|1938.4|1949.46|1937.96|7
1736809040000|2025-01-13 22:57:20|1949.45|1937.95|1949.78|1938.28|1949.86|1938.36|1949.45|1937.95|10
1736809050000|2025-01-13 22:57:30|1949.97|1938.47|1950.13|1938.63|1950.13|1938.63|1949.97|1938.47|11
1736809060000|2025-01-13 22:57:40|1950.14|1938.64|1950.33|1938.83|1950.33|1938.83|1950.14|1938.64|7
1736809080000|2025-01-13 22:58:00|1950.75|1939.25|1951.16|1939.66|1951.16|1939.66|1950.75|1939.25|5
1736809090000|2025-01-13 22:58:10|1951.27|1939.77|1952.72|1941.22|1952.72|1941.22|1951.27|1939.77|9
1736809100000|2025-01-13 22:58:20|1952.76|1941.26|1952.8|1941.3|1952.8|1941.3|1952.76|1941.26|2
1736809140000|2025-01-13 22:59:00|1953.25|1941.75|1953.68|1942.18|1953.68|1942.18|1953.25|1941.75|9
1736809150000|2025-01-13 22:59:10|1953.69|1942.19|1953.71|1942.21|1953.71|1942.21|1953.69|1942.19|2
1736809180000|2025-01-13 22:59:40|1954.23|1942.73|1954.53|1943.03|1954.53|1943.03|1954.23|1942.73|8
1736809190000|2025-01-13 22:59:50|1954.54|1943.04|1954.4|1942.9|1954.55|1943.05|1954.4|1942.9|3
1736809200000|2025-01-13 23:00:00|1954.41|1942.91|1954.68|1943.18|1954.72|1943.22|1954.41|1942.91|10
1736809210000|2025-01-13 23:00:10|1954.7|1943.2|1954.69|1943.19|1954.73|1943.23|1954.69|1943.19|5
1736809220000|2025-01-13 23:00:20|1954.7|1943.2|1954.13|1942.63|1954.7|1943.2|1954.13|1942.63|4
1736809230000|2025-01-13 23:00:30|1954|1942.5|1953.52|1942.02|1954|1942.5|1953.1|1941.6|12
1736809240000|2025-01-13 23:00:40|1953.54|1942.04|1953.24|1941.74|1953.58|1942.08|1953.15|1941.65|12
1736809250000|2025-01-13 23:00:50|1953.2|1941.7|1952.8|1941.3|1953.2|1941.7|1952.8|1941.3|9
1736809260000|2025-01-13 23:01:00|1952.61|1941.11|1952.41|1940.91|1952.61|1941.11|1952.41|1940.91|8
1736809270000|2025-01-13 23:01:10|1951.5|1940|1950.22|1938.72|1951.5|1940|1950.22|1938.72|5
1736809280000|2025-01-13 23:01:20|1950.19|1938.69|1950.04|1938.54|1950.19|1938.69|1950.04|1938.54|7
1736809290000|2025-01-13 23:01:30|1950.02|1938.52|1950.01|1938.51|1950.11|1938.61|1950.01|1938.51|5
1736809300000|2025-01-13 23:01:40|1950|1938.5|1949.2|1937.7|1950|1938.5|1949.2|1937.7|7
1736809310000|2025-01-13 23:01:50|1949.19|1937.69|1948.88|1937.38|1949.33|1937.83|1948.88|1937.38|15
1736809320000|2025-01-13 23:02:00|1948.46|1936.96|1948.9|1937.4|1949.02|1937.52|1947.82|1936.32|21
1736809330000|2025-01-13 23:02:10|1948.99|1937.49|1949.53|1938.03|1949.64|1938.14|1948.99|1937.49|17
1736809340000|2025-01-13 23:02:20|1949.54|1938.04|1949.59|1938.09|1949.78|1938.28|1949.54|1938.04|11
1736809350000|2025-01-13 23:02:30|1949.57|1938.07|1949.21|1937.71|1949.57|1938.07|1949.13|1937.63|7
1736809360000|2025-01-13 23:02:40|1949.34|1937.84|1949.59|1938.09|1949.59|1938.09|1949.13|1937.63|12
1736809370000|2025-01-13 23:02:50|1949.65|1938.15|1950.06|1938.56|1950.06|1938.56|1949.65|1938.15|10
1736809380000|2025-01-13 23:03:00|1950.1|1938.6|1950|1938.5|1950.14|1938.64|1950|1938.5|8
1736809390000|2025-01-13 23:03:10|1949.96|1938.46|1949.4|1937.9|1949.96|1938.46|1949.4|1937.9|9
1736809400000|2025-01-13 23:03:20|1949.39|1937.89|1949.67|1938.17|1949.68|1938.18|1949.38|1937.88|9
1736809410000|2025-01-13 23:03:30|1949.68|1938.18|1950.16|1938.66|1950.16|1938.66|1949.68|1938.18|11
1736809420000|2025-01-13 23:03:40|1950.17|1938.67|1950.53|1939.03|1950.53|1939.03|1950.17|1938.67|6
1736809430000|2025-01-13 23:03:50|1950.56|1939.06|1950.78|1939.28|1950.78|1939.28|1950.56|1939.06|7
1736809440000|2025-01-13 23:04:00|1950.8|1939.3|1950.8|1939.3|1950.8|1939.3|1950.8|1939.3|1
1736809450000|2025-01-13 23:04:10|1950.81|1939.31|1950.77|1939.27|1950.82|1939.32|1950.77|1939.27|3
1736809460000|2025-01-13 23:04:20|1950.54|1939.04|1950.65|1939.15|1950.65|1939.15|1950.54|1939.04|4
1736809470000|2025-01-13 23:04:30|1950.66|1939.16|1952.04|1940.54|1952.04|1940.54|1950.66|1939.16|14
1736809480000|2025-01-13 23:04:40|1952.62|1941.12|1953.21|1941.71|1953.21|1941.71|1952.62|1941.12|5
1736809510000|2025-01-13 23:05:10|1952.65|1941.15|1952.53|1941.03|1952.68|1941.18|1952.53|1941.03|9
1736809520000|2025-01-13 23:05:20|1952.5|1941|1952.13|1940.63|1952.5|1941|1952.13|1940.63|8
1736809530000|2025-01-13 23:05:30|1952.11|1940.61|1951.86|1940.36|1952.11|1940.61|1951.86|1940.36|8
1736809540000|2025-01-13 23:05:40|1951.84|1940.34|1951.69|1940.19|1951.84|1940.34|1951.69|1940.19|5
1736809550000|2025-01-13 23:05:50|1951.59|1940.09|1950.78|1939.28|1951.59|1940.09|1950.78|1939.28|7
1736809560000|2025-01-13 23:06:00|1950.74|1939.24|1950|1938.5|1950.74|1939.24|1949.97|1938.47|11
1736809570000|2025-01-13 23:06:10|1949.99|1938.49|1949.89|1938.39|1949.99|1938.49|1949.89|1938.39|4
1736809580000|2025-01-13 23:06:20|1949.82|1938.32|1949.79|1938.29|1949.82|1938.32|1949.79|1938.29|3
1736809590000|2025-01-13 23:06:30|1949.78|1938.28|1949.73|1938.23|1949.78|1938.28|1949.72|1938.22|5
1736809600000|2025-01-13 23:06:40|1949.74|1938.24|1949.79|1938.29|1949.83|1938.33|1949.72|1938.22|8
1736809610000|2025-01-13 23:06:50|1949.75|1938.25|1949.57|1938.07|1949.75|1938.25|1949.57|1938.07|6
1736809630000|2025-01-13 23:07:10|1949.16|1937.66|1948.81|1937.31|1949.16|1937.66|1948.81|1937.31|6
1736809640000|2025-01-13 23:07:20|1948.78|1937.28|1948.75|1937.25|1948.78|1937.28|1948.75|1937.25|3
1736809680000|2025-01-13 23:08:00|1947.96|1936.46|1947.25|1935.75|1947.96|1936.46|1947.25|1935.75|5
1736809690000|2025-01-13 23:08:10|1947.29|1935.79|1947.81|1936.31|1947.91|1936.41|1947.29|1935.79|11
1736809700000|2025-01-13 23:08:20|1947.84|1936.34|1947.83|1936.33|1947.84|1936.34|1947.83|1936.33|2
1736809710000|2025-01-13 23:08:30|1947.79|1936.29|1947.78|1936.28|1947.79|1936.29|1947.77|1936.27|4
1736809720000|2025-01-13 23:08:40|1947.79|1936.29|1948.12|1936.62|1948.12|1936.62|1947.79|1936.29|10
1736809730000|2025-01-13 23:08:50|1948.45|1936.95|1948.94|1937.44|1948.94|1937.44|1948.45|1936.95|12
1736809740000|2025-01-13 23:09:00|1948.87|1937.37|1947.94|1936.44|1948.87|1937.37|1947.94|1936.44|7
1736809760000|2025-01-13 23:09:20|1948|1936.5|1949.04|1937.54|1949.04|1937.54|1948|1936.5|11
1736809770000|2025-01-13 23:09:30|1949.09|1937.59|1949.28|1937.78|1949.28|1937.78|1949.09|1937.59|13
1736809790000|2025-01-13 23:09:50|1949.08|1937.58|1948.85|1937.35|1949.08|1937.58|1948.85|1937.35|3
1736809800000|2025-01-13 23:10:00|1949.03|1937.53|1949.28|1937.78|1949.28|1937.78|1949.02|1937.52|9
1736809810000|2025-01-13 23:10:10|1949.32|1937.82|1949.47|1937.97|1949.47|1937.97|1949.32|1937.82|3
1736809820000|2025-01-13 23:10:20|1949.68|1938.18|1950.63|1939.13|1950.63|1939.13|1949.68|1938.18|2
1736809830000|2025-01-13 23:10:30|1950.96|1939.46|1951.29|1939.79|1951.29|1939.79|1950.96|1939.46|3
1736809840000|2025-01-13 23:10:40|1951.27|1939.77|1951.28|1939.78|1951.28|1939.78|1951.26|1939.76|4
1736809850000|2025-01-13 23:10:50|1951.29|1939.79|1951.29|1939.79|1951.29|1939.79|1951.29|1939.79|1
1736809870000|2025-01-13 23:11:10|1951.35|1939.85|1951.78|1940.28|1951.78|1940.28|1951.35|1939.85|4
1736809880000|2025-01-13 23:11:20|1952.8|1941.3|1953.51|1942.01|1953.51|1942.01|1952.8|1941.3|8
1736809890000|2025-01-13 23:11:30|1953.52|1942.02|1953.69|1942.19|1953.69|1942.19|1953.52|1942.02|7
1736809900000|2025-01-13 23:11:40|1953.7|1942.2|1953.81|1942.31|1953.81|1942.31|1953.7|1942.2|6
1736809930000|2025-01-13 23:12:10|1953.7|1942.2|1953.6|1942.1|1953.7|1942.2|1953.6|1942.1|3
1736809940000|2025-01-13 23:12:20|1953.64|1942.14|1953.81|1942.31|1953.81|1942.31|1953.64|1942.14|2
1736809950000|2025-01-13 23:12:30|1953.8|1942.3|1953.81|1942.31|1953.81|1942.31|1953.5|1942|12
1736809970000|2025-01-13 23:12:50|1953.51|1942.01|1953.26|1941.76|1953.51|1942.01|1953.26|1941.76|4
1736809980000|2025-01-13 23:13:00|1953.29|1941.79|1952.68|1941.18|1953.29|1941.79|1952.53|1941.03|10
1736809990000|2025-01-13 23:13:10|1952.58|1941.08|1953.74|1942.24|1953.77|1942.27|1952.58|1941.08|11
1736810000000|2025-01-13 23:13:20|1953.72|1942.22|1953.74|1942.24|1953.81|1942.31|1953.72|1942.22|8
1736810010000|2025-01-13 23:13:30|1953.77|1942.27|1953.65|1942.15|1953.8|1942.3|1953.65|1942.15|7
1736810020000|2025-01-13 23:13:40|1953.52|1942.02|1953.81|1942.31|1953.81|1942.31|1953.41|1941.91|8
1736810030000|2025-01-13 23:13:50|1953.65|1942.15|1953.62|1942.12|1953.66|1942.16|1953.62|1942.12|5
1736810040000|2025-01-13 23:14:00|1953.57|1942.07|1953.64|1942.14|1953.64|1942.14|1953.57|1942.07|3
1736810050000|2025-01-13 23:14:10|1953.7|1942.2|1953.74|1942.24|1953.74|1942.24|1953.7|1942.2|4
1736810060000|2025-01-13 23:14:20|1953.7|1942.2|1953.7|1942.2|1953.7|1942.2|1953.7|1942.2|1
1736810070000|2025-01-13 23:14:30|1953.68|1942.18|1953.71|1942.21|1953.71|1942.21|1953.68|1942.18|4
1736810080000|2025-01-13 23:14:40|1953.72|1942.22|1953.59|1942.09|1953.81|1942.31|1953.59|1942.09|5
1736810090000|2025-01-13 23:14:50|1953.64|1942.14|1953.64|1942.14|1953.64|1942.14|1953.64|1942.14|1
1736810100000|2025-01-13 23:15:00|1953.65|1942.15|1953.76|1942.26|1953.8|1942.3|1953.65|1942.15|16
1736810110000|2025-01-13 23:15:10|1953.75|1942.25|1953.81|1942.31|1953.81|1942.31|1953.75|1942.25|4
1736810130000|2025-01-13 23:15:30|1953.82|1942.32|1953.83|1942.33|1953.83|1942.33|1953.82|1942.32|2
1736810150000|2025-01-13 23:15:50|1953.8|1942.3|1953.46|1941.96|1953.8|1942.3|1953.46|1941.96|5
1736810160000|2025-01-13 23:16:00|1953.61|1942.11|1953.5|1942|1953.61|1942.11|1953.5|1942|4
1736810170000|2025-01-13 23:16:10|1953.46|1941.96|1953.46|1941.96|1953.46|1941.96|1953.46|1941.96|1
1736810200000|2025-01-13 23:16:40|1953.5|1942|1953.46|1941.96|1953.5|1942|1953.46|1941.96|3
1736810210000|2025-01-13 23:16:50|1953.47|1941.97|1953.68|1942.18|1953.72|1942.22|1953.47|1941.97|14
1736810220000|2025-01-13 23:17:00|1953.76|1942.26|1953.49|1941.99|1953.79|1942.29|1953.49|1941.99|7
1736810230000|2025-01-13 23:17:10|1953.48|1941.98|1953.46|1941.96|1953.48|1941.98|1953.46|1941.96|2
1736810260000|2025-01-13 23:17:40|1953.43|1941.93|1952.41|1940.91|1953.43|1941.93|1952.41|1940.91|4
1736810270000|2025-01-13 23:17:50|1952.37|1940.87|1952.18|1940.68|1952.37|1940.87|1952.18|1940.68|7
1736810280000|2025-01-13 23:18:00|1951.84|1940.34|1951.75|1940.25|1952.04|1940.54|1951.75|1940.25|16
1736810290000|2025-01-13 23:18:10|1951.73|1940.23|1950.95|1939.45|1951.73|1940.23|1950.66|1939.16|16
1736810300000|2025-01-13 23:18:20|1950.9|1939.4|1950.6|1939.1|1950.9|1939.4|1950.57|1939.07|8
1736810310000|2025-01-13 23:18:30|1950.62|1939.12|1950.96|1939.46|1950.96|1939.46|1950.61|1939.11|11
1736810400000|2025-01-13 23:20:00|1951.79|1940.29|1952.43|1940.93|1952.43|1940.93|1951.79|1940.29|2
1736810410000|2025-01-13 23:20:10|1952.47|1940.97|1952.61|1941.11|1952.61|1941.11|1952.47|1940.97|14
1736810420000|2025-01-13 23:20:20|1952.59|1941.09|1952.5|1941|1952.59|1941.09|1952.34|1940.84|9
1736810430000|2025-01-13 23:20:30|1952.53|1941.03|1952.61|1941.11|1952.61|1941.11|1952.53|1941.03|7
1736810460000|2025-01-13 23:21:00|1952.6|1941.1|1952.61|1941.11|1952.61|1941.11|1952.6|1941.1|2
1736810470000|2025-01-13 23:21:10|1953.07|1941.57|1953.28|1941.78|1953.3|1941.8|1953.07|1941.57|12
1736810480000|2025-01-13 23:21:20|1953.29|1941.79|1953.56|1942.06|1953.62|1942.12|1953.29|1941.79|12
1736810490000|2025-01-13 23:21:30|1953.58|1942.08|1952.86|1941.36|1953.58|1942.08|1952.86|1941.36|11
1736810500000|2025-01-13 23:21:40|1952.59|1941.09|1952.84|1941.34|1952.84|1941.34|1952.46|1940.96|6
1736810510000|2025-01-13 23:21:50|1952.79|1941.29|1952.69|1941.19|1952.79|1941.29|1952.69|1941.19|3
1736810520000|2025-01-13 23:22:00|1952.85|1941.35|1952.73|1941.23|1952.95|1941.45|1952.73|1941.23|10
1736810530000|2025-01-13 23:22:10|1952.64|1941.14|1952.34|1940.84|1952.64|1941.14|1952.33|1940.83|6
1736810540000|2025-01-13 23:22:20|1952.31|1940.81|1953.4|1941.9|1953.48|1941.98|1952.31|1940.81|15
1736810550000|2025-01-13 23:22:30|1953.21|1941.71|1953.18|1941.68|1953.4|1941.9|1953.18|1941.68|5
1736810560000|2025-01-13 23:22:40|1953.2|1941.7|1953.83|1942.33|1953.83|1942.33|1953.2|1941.7|8
1736810590000|2025-01-13 23:23:10|1953.81|1942.31|1953.65|1942.15|1953.81|1942.31|1953.64|1942.14|3
1736810600000|2025-01-13 23:23:20|1953.56|1942.06|1953.15|1941.65|1953.57|1942.07|1953.15|1941.65|6
1736810610000|2025-01-13 23:23:30|1952.78|1941.28|1952.6|1941.1|1952.78|1941.28|1952.6|1941.1|4
1736810620000|2025-01-13 23:23:40|1952.55|1941.05|1952.29|1940.79|1952.55|1941.05|1952.24|1940.74|9
1736810630000|2025-01-13 23:23:50|1952.32|1940.82|1952.35|1940.85|1952.36|1940.86|1952.32|1940.82|6
1736810640000|2025-01-13 23:24:00|1952.36|1940.86|1952.58|1941.08|1952.62|1941.12|1952.36|1940.86|9
1736810650000|2025-01-13 23:24:10|1952.51|1941.01|1952.84|1941.34|1952.84|1941.34|1952.51|1941.01|10
1736810660000|2025-01-13 23:24:20|1952.85|1941.35|1952.91|1941.41|1953.58|1942.08|1952.85|1941.35|14
1736810670000|2025-01-13 23:24:30|1952.86|1941.36|1952.83|1941.33|1952.99|1941.49|1952.83|1941.33|9
1736810690000|2025-01-13 23:24:50|1952.78|1941.28|1952.42|1940.92|1952.78|1941.28|1952.42|1940.92|7
1736810700000|2025-01-13 23:25:00|1952.32|1940.82|1952.04|1940.54|1952.32|1940.82|1952.04|1940.54|3
1736810710000|2025-01-13 23:25:10|1951.5|1940|1950.96|1939.46|1951.5|1940|1950.96|1939.46|2
1736810720000|2025-01-13 23:25:20|1950.86|1939.36|1949.65|1938.15|1950.86|1939.36|1949.65|1938.15|4
1736810730000|2025-01-13 23:25:30|1949.04|1937.54|1947.26|1935.76|1949.04|1937.54|1947.26|1935.76|13
1736810740000|2025-01-13 23:25:40|1946.81|1935.31|1946.56|1935.06|1946.81|1935.31|1945.47|1933.97|12
1736810750000|2025-01-13 23:25:50|1946.53|1935.03|1947.49|1935.99|1947.7|1936.2|1946.45|1934.95|29
1736810760000|2025-01-13 23:26:00|1947.59|1936.09|1946.15|1934.65|1947.6|1936.1|1945.29|1933.79|31
1736810770000|2025-01-13 23:26:10|1946.21|1934.71|1946.12|1934.62|1946.21|1934.71|1946.12|1934.62|8
1736810780000|2025-01-13 23:26:20|1946.11|1934.61|1945.74|1934.24|1946.13|1934.63|1945.64|1934.14|14
1736810790000|2025-01-13 23:26:30|1945.69|1934.19|1946.11|1934.61|1946.36|1934.86|1945.64|1934.14|22
1736810800000|2025-01-13 23:26:40|1946.04|1934.54|1945.55|1934.05|1946.08|1934.58|1945.45|1933.95|19
1736810810000|2025-01-13 23:26:50|1945.54|1934.04|1945.95|1934.45|1945.96|1934.46|1945.36|1933.86|26
1736810820000|2025-01-13 23:27:00|1945.89|1934.39|1946.92|1935.42|1946.93|1935.43|1945.87|1934.37|27
1736810830000|2025-01-13 23:27:10|1946.94|1935.44|1945.11|1933.61|1946.94|1935.44|1945.11|1933.61|13
1736810840000|2025-01-13 23:27:20|1945.07|1933.57|1944.62|1933.12|1945.07|1933.57|1944.5|1933|17
1736810850000|2025-01-13 23:27:30|1944.57|1933.07|1944.11|1932.61|1944.57|1933.07|1944.11|1932.61|11
1736810860000|2025-01-13 23:27:40|1944.13|1932.63|1944.88|1933.38|1944.92|1933.42|1944.13|1932.63|23
1736810870000|2025-01-13 23:27:50|1944.83|1933.33|1944.71|1933.21|1944.96|1933.46|1944.58|1933.08|15
1736810880000|2025-01-13 23:28:00|1944.76|1933.26|1944.51|1933.01|1944.79|1933.29|1944.51|1933.01|9
1736810890000|2025-01-13 23:28:10|1945|1933.5|1944.83|1933.33|1945|1933.5|1944.83|1933.33|11
1736810900000|2025-01-13 23:28:20|1944.82|1933.32|1944.82|1933.32|1944.83|1933.33|1944.71|1933.21|10
1736810910000|2025-01-13 23:28:30|1944.77|1933.27|1944.79|1933.29|1944.83|1933.33|1944.68|1933.18|16
1736810920000|2025-01-13 23:28:40|1944.82|1933.32|1944.51|1933.01|1944.83|1933.33|1944.51|1933.01|12
1736810930000|2025-01-13 23:28:50|1944.87|1933.37|1944.81|1933.31|1944.87|1933.37|1944.81|1933.31|5
1736810940000|2025-01-13 23:29:00|1944.82|1933.32|1944.78|1933.28|1944.84|1933.34|1944.74|1933.24|13
1736810950000|2025-01-13 23:29:10|1944.73|1933.23|1944.76|1933.26|1944.76|1933.26|1944.73|1933.23|5
1736810960000|2025-01-13 23:29:20|1944.66|1933.16|1944.59|1933.09|1944.66|1933.16|1944.59|1933.09|4
1736810990000|2025-01-13 23:29:50|1944.6|1933.1|1944.69|1933.19|1944.89|1933.39|1944.6|1933.1|5
1736811000000|2025-01-13 23:30:00|1944.81|1933.31|1944.69|1933.19|1945.08|1933.58|1944.59|1933.09|17
1736811010000|2025-01-13 23:30:10|1944.68|1933.18|1944.8|1933.3|1944.8|1933.3|1944.59|1933.09|6
1736811020000|2025-01-13 23:30:20|1944.9|1933.4|1945.11|1933.61|1945.12|1933.62|1944.86|1933.36|8
1736811030000|2025-01-13 23:30:30|1945.14|1933.64|1945.27|1933.77|1945.27|1933.77|1945.14|1933.64|4
1736811040000|2025-01-13 23:30:40|1945.55|1934.05|1945.76|1934.26|1945.91|1934.41|1945.51|1934.01|13
1736811050000|2025-01-13 23:30:50|1945.73|1934.23|1945.53|1934.03|1945.76|1934.26|1945.48|1933.98|14
1736811060000|2025-01-13 23:31:00|1945.51|1934.01|1944.62|1933.12|1945.51|1934.01|1944.62|1933.12|19
1736811070000|2025-01-13 23:31:10|1944.59|1933.09|1944.51|1933.01|1944.59|1933.09|1944.51|1933.01|4
1736811080000|2025-01-13 23:31:20|1944.59|1933.09|1945.19|1933.69|1945.19|1933.69|1944.59|1933.09|11
1736811090000|2025-01-13 23:31:30|1945.27|1933.77|1944.51|1933.01|1945.28|1933.78|1944.51|1933.01|12
1736811120000|2025-01-13 23:32:00|1944.55|1933.05|1945.1|1933.6|1945.15|1933.65|1944.55|1933.05|15
1736811130000|2025-01-13 23:32:10|1945.12|1933.62|1944.88|1933.38|1945.12|1933.62|1944.88|1933.38|26
1736811140000|2025-01-13 23:32:20|1944.81|1933.31|1944.79|1933.29|1944.95|1933.45|1944.79|1933.29|21
1736811150000|2025-01-13 23:32:30|1944.82|1933.32|1944.51|1933.01|1944.86|1933.36|1944.51|1933.01|12
1736811210000|2025-01-13 23:33:30|1944.57|1933.07|1944.51|1933.01|1944.6|1933.1|1944.51|1933.01|7
1736811240000|2025-01-13 23:34:00|1944.53|1933.03|1945.07|1933.57|1945.07|1933.57|1944.53|1933.03|8
1736811250000|2025-01-13 23:34:10|1945.08|1933.58|1944.89|1933.39|1945.13|1933.63|1944.89|1933.39|25
1736811260000|2025-01-13 23:34:20|1944.73|1933.23|1944.51|1933.01|1944.73|1933.23|1944.51|1933.01|3
1736811270000|2025-01-13 23:34:30|1944.56|1933.06|1944.56|1933.06|1944.57|1933.07|1944.56|1933.06|3
1736811280000|2025-01-13 23:34:40|1944.54|1933.04|1944.51|1933.01|1944.54|1933.04|1944.51|1933.01|2
1736811290000|2025-01-13 23:34:50|1944.52|1933.02|1944.54|1933.04|1944.54|1933.04|1944.52|1933.02|2
1736811300000|2025-01-13 23:35:00|1944.64|1933.14|1944.96|1933.46|1945.2|1933.7|1944.64|1933.14|18
1736811310000|2025-01-13 23:35:10|1944.98|1933.48|1944.99|1933.49|1945|1933.5|1944.93|1933.43|14
1736811320000|2025-01-13 23:35:20|1944.92|1933.42|1945.26|1933.76|1945.28|1933.78|1944.92|1933.42|12
1736811330000|2025-01-13 23:35:30|1945.87|1934.37|1945.63|1934.13|1945.91|1934.41|1945.39|1933.89|11
1736811340000|2025-01-13 23:35:40|1945.61|1934.11|1945.84|1934.34|1945.91|1934.41|1945.61|1934.11|16
1736811350000|2025-01-13 23:35:50|1945.82|1934.32|1945.75|1934.25|1945.84|1934.34|1945.68|1934.18|12
1736811360000|2025-01-13 23:36:00|1945.74|1934.24|1945.91|1934.41|1945.91|1934.41|1945.7|1934.2|6
1736811430000|2025-01-13 23:37:10|1945.82|1934.32|1944.68|1933.18|1945.85|1934.35|1944.68|1933.18|13
1736811440000|2025-01-13 23:37:20|1944.85|1933.35|1944.97|1933.47|1945.15|1933.65|1944.8|1933.3|25
1736811450000|2025-01-13 23:37:30|1944.95|1933.45|1944.73|1933.23|1945.46|1933.96|1944.73|1933.23|20
1736811460000|2025-01-13 23:37:40|1944.68|1933.18|1944.73|1933.23|1944.96|1933.46|1944.68|1933.18|12
1736811470000|2025-01-13 23:37:50|1944.69|1933.19|1944.8|1933.3|1945.19|1933.69|1944.65|1933.15|17
1736811480000|2025-01-13 23:38:00|1944.88|1933.38|1944.51|1933.01|1944.93|1933.43|1944.51|1933.01|14
1736811490000|2025-01-13 23:38:10|1944.53|1933.03|1944.62|1933.12|1944.69|1933.19|1944.53|1933.03|5
1736811500000|2025-01-13 23:38:20|1944.6|1933.1|1945.04|1933.54|1945.09|1933.59|1944.58|1933.08|12
1736811510000|2025-01-13 23:38:30|1944.99|1933.49|1945.24|1933.74|1945.24|1933.74|1944.7|1933.2|18
1736811520000|2025-01-13 23:38:40|1945.05|1933.55|1944.51|1933.01|1945.13|1933.63|1944.51|1933.01|11
1736811530000|2025-01-13 23:38:50|1944.53|1933.03|1944.68|1933.18|1945.07|1933.57|1944.53|1933.03|13
1736811540000|2025-01-13 23:39:00|1944.97|1933.47|1944.85|1933.35|1944.97|1933.47|1944.68|1933.18|13
1736811550000|2025-01-13 23:39:10|1944.87|1933.37|1945.8|1934.3|1945.81|1934.31|1944.87|1933.37|17
1736811560000|2025-01-13 23:39:20|1945.83|1934.33|1945.74|1934.24|1945.83|1934.33|1945.69|1934.19|5
1736811570000|2025-01-13 23:39:30|1945.73|1934.23|1945.91|1934.41|1945.91|1934.41|1945.73|1934.23|3
1736811660000|2025-01-13 23:41:00|1945.4|1933.9|1944.9|1933.4|1945.4|1933.9|1944.9|1933.4|2
1736811700000|2025-01-13 23:41:40|1944.94|1933.44|1944.9|1933.4|1944.94|1933.44|1944.9|1933.4|5
1736811730000|2025-01-13 23:42:10|1944.91|1933.41|1944.99|1933.49|1944.99|1933.49|1944.91|1933.41|7
1736811740000|2025-01-13 23:42:20|1945.05|1933.55|1945.08|1933.58|1945.08|1933.58|1945.01|1933.51|4
1736811840000|2025-01-13 23:44:00|1945.69|1934.19|1945.94|1934.44|1946.04|1934.54|1945.69|1934.19|14
1736811850000|2025-01-13 23:44:10|1945.95|1934.45|1946.09|1934.59|1946.14|1934.64|1945.95|1934.45|15
1736811860000|2025-01-13 23:44:20|1946.1|1934.6|1946.2|1934.7|1946.2|1934.7|1946.1|1934.6|8
1736811870000|2025-01-13 23:44:30|1946.22|1934.72|1946.35|1934.85|1946.35|1934.85|1946.22|1934.72|2
1736811890000|2025-01-13 23:44:50|1946.24|1934.74|1946.11|1934.61|1946.24|1934.74|1946.11|1934.61|8
1736811940000|2025-01-13 23:45:40|1946|1934.5|1945.89|1934.39|1946|1934.5|1945.89|1934.39|2
1736811980000|2025-01-13 23:46:20|1945.54|1934.04|1945.18|1933.68|1945.54|1934.04|1945.18|1933.68|2
1736811990000|2025-01-13 23:46:30|1944.84|1933.34|1944.51|1933.01|1944.84|1933.34|1944.51|1933.01|6
1736812060000|2025-01-13 23:47:40|1943.25|1931.75|1942.39|1930.89|1943.25|1931.75|1942.2|1930.7|5
1736812070000|2025-01-13 23:47:50|1942.33|1930.83|1942.39|1930.89|1942.41|1930.91|1942.33|1930.83|8
1736812080000|2025-01-13 23:48:00|1942.46|1930.96|1942.17|1930.67|1942.46|1930.96|1942.11|1930.61|15
1736812090000|2025-01-13 23:48:10|1942.14|1930.64|1940.13|1928.63|1942.14|1930.64|1940|1928.5|8
1736812100000|2025-01-13 23:48:20|1940.58|1929.08|1940.75|1929.25|1940.8|1929.3|1940.23|1928.73|11
1736812110000|2025-01-13 23:48:30|1940.74|1929.24|1940.92|1929.42|1941.24|1929.74|1940.69|1929.19|14
1736812120000|2025-01-13 23:48:40|1940.81|1929.31|1941.29|1929.79|1941.29|1929.79|1940.81|1929.31|9
1736812130000|2025-01-13 23:48:50|1941.31|1929.81|1941.2|1929.7|1941.33|1929.83|1941.2|1929.7|14
1736812140000|2025-01-13 23:49:00|1941.23|1929.73|1941.22|1929.72|1941.33|1929.83|1941.07|1929.57|20
1736812150000|2025-01-13 23:49:10|1941.21|1929.71|1940.8|1929.3|1941.21|1929.71|1940.8|1929.3|10
1736812160000|2025-01-13 23:49:20|1940.65|1929.15|1939.97|1928.47|1940.65|1929.15|1939.97|1928.47|8
1736812200000|2025-01-13 23:50:00|1940.05|1928.55|1940.08|1928.58|1940.13|1928.63|1940.05|1928.55|3
1736812210000|2025-01-13 23:50:10|1940.1|1928.6|1940.79|1929.29|1940.79|1929.29|1940.08|1928.58|18
1736812220000|2025-01-13 23:50:20|1940.86|1929.36|1940.87|1929.37|1940.98|1929.48|1940.83|1929.33|12
1736812230000|2025-01-13 23:50:30|1940.91|1929.41|1940.28|1928.78|1940.97|1929.47|1940.28|1928.78|7
1736812240000|2025-01-13 23:50:40|1940.27|1928.77|1940.04|1928.54|1940.27|1928.77|1939.97|1928.47|5
1736812250000|2025-01-13 23:50:50|1940.03|1928.53|1939.97|1928.47|1940.03|1928.53|1939.97|1928.47|2
1736812280000|2025-01-13 23:51:20|1940.07|1928.57|1941.03|1929.53|1941.03|1929.53|1940.04|1928.54|14
1736812290000|2025-01-13 23:51:30|1941.18|1929.68|1941.72|1930.22|1941.8|1930.3|1940.5|1929|27
1736812300000|2025-01-13 23:51:40|1941.79|1930.29|1941.58|1930.08|1941.79|1930.29|1941.19|1929.69|19
1736812310000|2025-01-13 23:51:50|1941.59|1930.09|1942.42|1930.92|1942.42|1930.92|1941.49|1929.99|26
1736812320000|2025-01-13 23:52:00|1942.61|1931.11|1941.6|1930.1|1942.92|1931.42|1941.5|1930|21
1736812330000|2025-01-13 23:52:10|1941.56|1930.06|1940.59|1929.09|1941.67|1930.17|1940.5|1929|25
1736812340000|2025-01-13 23:52:20|1940.58|1929.08|1940.05|1928.55|1940.58|1929.08|1939.97|1928.47|22
1736812350000|2025-01-13 23:52:30|1940.04|1928.54|1939.97|1928.47|1940.95|1929.45|1939.97|1928.47|13
1736812360000|2025-01-13 23:52:40|1940.01|1928.51|1940.39|1928.89|1940.44|1928.94|1940.01|1928.51|11
1736812370000|2025-01-13 23:52:50|1940.35|1928.85|1941.17|1929.67|1941.92|1930.42|1940.24|1928.74|21
1736812380000|2025-01-13 23:53:00|1941.22|1929.72|1941.01|1929.51|1941.37|1929.87|1940.19|1928.69|22
1736812390000|2025-01-13 23:53:10|1940.9|1929.4|1940.9|1929.4|1940.97|1929.47|1940.32|1928.82|19
1736812400000|2025-01-13 23:53:20|1940.87|1929.37|1941.09|1929.59|1941.41|1929.91|1940.84|1929.34|19
1736812410000|2025-01-13 23:53:30|1941.17|1929.67|1939.97|1928.47|1941.34|1929.84|1939.97|1928.47|18
1736812420000|2025-01-13 23:53:40|1940.07|1928.57|1940.07|1928.57|1940.07|1928.57|1940.07|1928.57|1
1736812430000|2025-01-13 23:53:50|1940.27|1928.77|1940.39|1928.89|1940.4|1928.9|1940.14|1928.64|14
1736812440000|2025-01-13 23:54:00|1940.42|1928.92|1940.27|1928.77|1940.42|1928.92|1940.14|1928.64|11
1736812450000|2025-01-13 23:54:10|1940.22|1928.72|1939.97|1928.47|1940.22|1928.72|1939.97|1928.47|15
1736812460000|2025-01-13 23:54:20|1940|1928.5|1940.82|1929.32|1940.82|1929.32|1940|1928.5|11
1736812470000|2025-01-13 23:54:30|1940.85|1929.35|1940.92|1929.42|1940.95|1929.45|1940.85|1929.35|13
1736812480000|2025-01-13 23:54:40|1941.06|1929.56|1940.87|1929.37|1941.11|1929.61|1940.87|1929.37|6
1736812490000|2025-01-13 23:54:50|1940.86|1929.36|1941.08|1929.58|1941.11|1929.61|1940.85|1929.35|12
1736812500000|2025-01-13 23:55:00|1941.11|1929.61|1941.28|1929.78|1941.41|1929.91|1941.11|1929.61|4
1736812510000|2025-01-13 23:55:10|1941.26|1929.76|1941.76|1930.26|1941.76|1930.26|1941.26|1929.76|15
1736812520000|2025-01-13 23:55:20|1941.96|1930.46|1941.81|1930.31|1941.96|1930.46|1941.81|1930.31|10
1736812530000|2025-01-13 23:55:30|1941.84|1930.34|1941.13|1929.63|1941.84|1930.34|1941.12|1929.62|21
1736812540000|2025-01-13 23:55:40|1941.11|1929.61|1941.13|1929.63|1941.13|1929.63|1941.11|1929.61|2
1736812550000|2025-01-13 23:55:50|1941.12|1929.62|1941.66|1930.16|1941.66|1930.16|1941.12|1929.62|10
1736812560000|2025-01-13 23:56:00|1941.9|1930.4|1941.29|1929.79|1942.11|1930.61|1941.29|1929.79|20
1736812570000|2025-01-13 23:56:10|1941.3|1929.8|1941.75|1930.25|1941.89|1930.39|1941.28|1929.78|17
1736812580000|2025-01-13 23:56:20|1941.74|1930.24|1941.71|1930.21|1941.85|1930.35|1941.61|1930.11|20
1736812590000|2025-01-13 23:56:30|1941.77|1930.27|1941.88|1930.38|1942.22|1930.72|1941.64|1930.14|16
1736812600000|2025-01-13 23:56:40|1941.92|1930.42|1941.6|1930.1|1942.11|1930.61|1941.35|1929.85|22
1736812610000|2025-01-13 23:56:50|1941.55|1930.05|1941.63|1930.13|1941.68|1930.18|1941.42|1929.92|16
1736812620000|2025-01-13 23:57:00|1941.96|1930.46|1942.33|1930.83|1942.39|1930.89|1941.96|1930.46|8
1736812630000|2025-01-13 23:57:10|1942.39|1930.89|1942.34|1930.84|1942.39|1930.89|1942.33|1930.83|3
1736812640000|2025-01-13 23:57:20|1942.33|1930.83|1942.23|1930.73|1942.33|1930.83|1942.17|1930.67|6
1736812650000|2025-01-13 23:57:30|1942.07|1930.57|1941.98|1930.48|1942.07|1930.57|1941.92|1930.42|10
1736812660000|2025-01-13 23:57:40|1941.97|1930.47|1941.87|1930.37|1942|1930.5|1941.87|1930.37|7
1736812670000|2025-01-13 23:57:50|1941.48|1929.98|1941.11|1929.61|1941.48|1929.98|1941.11|1929.61|8
1736812680000|2025-01-13 23:58:00|1941.13|1929.63|1941.4|1929.9|1941.44|1929.94|1941.13|1929.63|6
1736812690000|2025-01-13 23:58:10|1941.39|1929.89|1941.75|1930.25|1941.8|1930.3|1941.35|1929.85|7
1736812700000|2025-01-13 23:58:20|1941.71|1930.21|1941.9|1930.4|1941.9|1930.4|1941.71|1930.21|9
1736812710000|2025-01-13 23:58:30|1941.94|1930.44|1941.97|1930.47|1942.15|1930.65|1941.94|1930.44|13
1736812720000|2025-01-13 23:58:40|1941.98|1930.48|1942.16|1930.66|1942.29|1930.79|1941.98|1930.48|16
1736812730000|2025-01-13 23:58:50|1942.12|1930.62|1942.02|1930.52|1942.22|1930.72|1942.02|1930.52|12
1736812740000|2025-01-13 23:59:00|1942.12|1930.62|1941.87|1930.37|1942.12|1930.62|1941.82|1930.32|13
1736812750000|2025-01-13 23:59:10|1941.76|1930.26|1941.82|1930.32|1941.86|1930.36|1941.71|1930.21|23
1736812760000|2025-01-13 23:59:20|1942.1|1930.6|1941.95|1930.45|1942.18|1930.68|1941.95|1930.45|14
1736812770000|2025-01-13 23:59:30|1942|1930.5|1942.11|1930.61|1942.35|1930.85|1941.95|1930.45|13
1736812780000|2025-01-13 23:59:40|1942.1|1930.6|1941.85|1930.35|1942.1|1930.6|1941.49|1929.99|9
1736899200000|2025-01-15 00:00:00|2036.88|2025.38|2037.38|2025.88|2037.38|2025.88|2036.88|2025.38|3
1736899210000|2025-01-15 00:00:10|2037.42|2025.92|2039.84|2028.34|2039.84|2028.34|2037.42|2025.92|17
1736899220000|2025-01-15 00:00:20|2040.02|2028.52|2041.5|2030|2041.5|2030|2040.02|2028.52|15
1736899230000|2025-01-15 00:00:30|2041.43|2029.93|2041.12|2029.62|2041.43|2029.93|2041.11|2029.61|6
1736899240000|2025-01-15 00:00:40|2041.11|2029.61|2039.14|2027.64|2041.11|2029.61|2039.14|2027.64|13
1736899250000|2025-01-15 00:00:50|2039.1|2027.6|2039.55|2028.05|2039.55|2028.05|2039.1|2027.6|4
1736899260000|2025-01-15 00:01:00|2039.47|2027.97|2040.63|2029.13|2040.63|2029.13|2038.76|2027.26|15
1736899270000|2025-01-15 00:01:10|2040.79|2029.29|2040.75|2029.25|2041.05|2029.55|2040.75|2029.25|11
1736899280000|2025-01-15 00:01:20|2040.61|2029.11|2039.93|2028.43|2040.61|2029.11|2039.93|2028.43|18
1736899290000|2025-01-15 00:01:30|2039.9|2028.4|2040.59|2029.09|2040.59|2029.09|2039.89|2028.39|8
1736899300000|2025-01-15 00:01:40|2040.62|2029.12|2039.16|2027.66|2040.62|2029.12|2038.99|2027.49|15
1736899310000|2025-01-15 00:01:50|2039.19|2027.69|2038.91|2027.41|2039.28|2027.78|2038.91|2027.41|11
1736899320000|2025-01-15 00:02:00|2038.9|2027.4|2038.75|2027.25|2038.9|2027.4|2038.75|2027.25|7
1736899330000|2025-01-15 00:02:10|2039.34|2027.84|2039.49|2027.99|2039.49|2027.99|2038.82|2027.32|16
1736899340000|2025-01-15 00:02:20|2039.53|2028.03|2038.92|2027.42|2039.78|2028.28|2038.92|2027.42|18
1736899350000|2025-01-15 00:02:30|2038.88|2027.38|2038.71|2027.21|2038.88|2027.38|2038.57|2027.07|9
1736899360000|2025-01-15 00:02:40|2038.67|2027.17|2038.32|2026.82|2038.75|2027.25|2038.32|2026.82|17
1736899370000|2025-01-15 00:02:50|2038.28|2026.78|2038.3|2026.8|2038.74|2027.24|2038.2|2026.7|13
1736899380000|2025-01-15 00:03:00|2038.29|2026.79|2038.29|2026.79|2038.85|2027.35|2038.29|2026.79|9
1736899390000|2025-01-15 00:03:10|2038.24|2026.74|2038.75|2027.25|2038.81|2027.31|2038.09|2026.59|14
1736899400000|2025-01-15 00:03:20|2038.69|2027.19|2038.54|2027.04|2038.74|2027.24|2038.36|2026.86|17
1736899410000|2025-01-15 00:03:30|2038.58|2027.08|2038.53|2027.03|2038.66|2027.16|2038.53|2027.03|7
1736899420000|2025-01-15 00:03:40|2038.49|2026.99|2038.06|2026.56|2038.49|2026.99|2038.06|2026.56|12
1736899440000|2025-01-15 00:04:00|2037.03|2025.53|2036.51|2025.01|2037.03|2025.53|2036.32|2024.82|3
1736899450000|2025-01-15 00:04:10|2036.55|2025.05|2036.48|2024.98|2036.6|2025.1|2036.48|2024.98|7
1736899460000|2025-01-15 00:04:20|2036.44|2024.94|2036.46|2024.96|2036.75|2025.25|2036.44|2024.94|10
1736899470000|2025-01-15 00:04:30|2036.42|2024.92|2035.64|2024.14|2036.42|2024.92|2035.64|2024.14|10
1736899480000|2025-01-15 00:04:40|2035.65|2024.15|2035.37|2023.87|2035.65|2024.15|2035.32|2023.82|11
1736899490000|2025-01-15 00:04:50|2035.38|2023.88|2035.46|2023.96|2035.46|2023.96|2035.37|2023.87|3
1736899500000|2025-01-15 00:05:00|2035.3|2023.8|2035.27|2023.77|2035.32|2023.82|2035.06|2023.56|10
1736899510000|2025-01-15 00:05:10|2035.35|2023.85|2034.28|2022.78|2035.38|2023.88|2034.08|2022.58|21
1736899520000|2025-01-15 00:05:20|2034.32|2022.82|2035.38|2023.88|2035.38|2023.88|2034.11|2022.61|16
1736899530000|2025-01-15 00:05:30|2035.34|2023.84|2035.55|2024.05|2035.79|2024.29|2035.34|2023.84|10
1736899540000|2025-01-15 00:05:40|2035.56|2024.06|2034.86|2023.36|2035.61|2024.11|2034.78|2023.28|17
1736899550000|2025-01-15 00:05:50|2034.91|2023.41|2035.66|2024.16|2035.69|2024.19|2034.91|2023.41|12
1736899560000|2025-01-15 00:06:00|2035.67|2024.17|2035.74|2024.24|2035.75|2024.25|2035.67|2024.17|6
1736899570000|2025-01-15 00:06:10|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|1
1736899580000|2025-01-15 00:06:20|2035.7|2024.2|2035.37|2023.87|2035.7|2024.2|2035.34|2023.84|8
1736899590000|2025-01-15 00:06:30|2035.36|2023.86|2034.84|2023.34|2035.38|2023.88|2034.84|2023.34|9
1736899600000|2025-01-15 00:06:40|2034.72|2023.22|2033.81|2022.31|2034.75|2023.25|2033.76|2022.26|13
1736899610000|2025-01-15 00:06:50|2034.02|2022.52|2034.7|2023.2|2034.7|2023.2|2033.89|2022.39|14
1736899620000|2025-01-15 00:07:00|2034.45|2022.95|2034.67|2023.17|2034.67|2023.17|2034.04|2022.54|15
1736899630000|2025-01-15 00:07:10|2034.71|2023.21|2035.59|2024.09|2035.59|2024.09|2034.1|2022.6|16
1736899640000|2025-01-15 00:07:20|2035.74|2024.24|2036.88|2025.38|2036.88|2025.38|2035.7|2024.2|10
1736899650000|2025-01-15 00:07:30|2037.78|2026.28|2038.57|2027.07|2038.57|2027.07|2037.78|2026.28|14
1736899660000|2025-01-15 00:07:40|2038.37|2026.87|2037.28|2025.78|2038.43|2026.93|2037.1|2025.6|20
1736899670000|2025-01-15 00:07:50|2037.57|2026.07|2037.13|2025.63|2037.83|2026.33|2036.93|2025.43|16
1736899680000|2025-01-15 00:08:00|2037.18|2025.68|2038.45|2026.95|2038.45|2026.95|2037.18|2025.68|13
1736899690000|2025-01-15 00:08:10|2038.5|2027|2038.69|2027.19|2038.69|2027.19|2038.5|2027|8
1736899720000|2025-01-15 00:08:40|2039.32|2027.82|2041.8|2030.3|2041.8|2030.3|2039.32|2027.82|8
1736899750000|2025-01-15 00:09:10|2041.6|2030.1|2040.61|2029.11|2041.6|2030.1|2040.24|2028.74|21
1736899760000|2025-01-15 00:09:20|2040.78|2029.28|2041.21|2029.71|2041.24|2029.74|2040.34|2028.84|23
1736899770000|2025-01-15 00:09:30|2041.16|2029.66|2040.57|2029.07|2041.17|2029.67|2040.57|2029.07|16
1736899780000|2025-01-15 00:09:40|2040.47|2028.97|2037.93|2026.43|2040.47|2028.97|2037.92|2026.42|29
1736899790000|2025-01-15 00:09:50|2038.03|2026.53|2037.97|2026.47|2038.19|2026.69|2037.76|2026.26|22
1736899800000|2025-01-15 00:10:00|2038.01|2026.51|2038.38|2026.88|2038.56|2027.06|2037.81|2026.31|24
1736899810000|2025-01-15 00:10:10|2038.48|2026.98|2038.82|2027.32|2038.84|2027.34|2037.82|2026.32|24
1736899820000|2025-01-15 00:10:20|2038.72|2027.22|2038.14|2026.64|2038.81|2027.31|2037.64|2026.14|20
1736899830000|2025-01-15 00:10:30|2038.05|2026.55|2037.64|2026.14|2038.08|2026.58|2037.64|2026.14|10
1736899860000|2025-01-15 00:11:00|2036.67|2025.17|2035.84|2024.34|2036.67|2025.17|2035.84|2024.34|2
1736899870000|2025-01-15 00:11:10|2035.88|2024.38|2034.85|2023.35|2036.18|2024.68|2034.85|2023.35|27
1736899880000|2025-01-15 00:11:20|2034.91|2023.41|2036.74|2025.24|2036.74|2025.24|2034.09|2022.59|29
1736899890000|2025-01-15 00:11:30|2036.79|2025.29|2037.06|2025.56|2037.06|2025.56|2036.79|2025.29|8
1736899900000|2025-01-15 00:11:40|2036.97|2025.47|2037.06|2025.56|2037.06|2025.56|2036.97|2025.47|8
1736899920000|2025-01-15 00:12:00|2037.59|2026.09|2037.7|2026.2|2038.12|2026.62|2037.59|2026.09|5
1736899930000|2025-01-15 00:12:10|2037.53|2026.03|2038.12|2026.62|2038.12|2026.62|2037.48|2025.98|6
1736899950000|2025-01-15 00:12:30|2038.34|2026.84|2040.16|2028.66|2040.16|2028.66|2038.34|2026.84|5
1736899960000|2025-01-15 00:12:40|2039.96|2028.46|2040.16|2028.66|2040.16|2028.66|2039.96|2028.46|11
1736899980000|2025-01-15 00:13:00|2040.37|2028.87|2040.58|2029.08|2040.58|2029.08|2040.37|2028.87|2
1736899990000|2025-01-15 00:13:10|2040.38|2028.88|2040.58|2029.08|2040.58|2029.08|2040.37|2028.87|11
1736900000000|2025-01-15 00:13:20|2041.19|2029.69|2041.8|2030.3|2041.8|2030.3|2041.19|2029.69|3
1736900040000|2025-01-15 00:14:00|2041.96|2030.46|2042.02|2030.52|2042.02|2030.52|2041.96|2030.46|2
1736900060000|2025-01-15 00:14:20|2041.94|2030.44|2041.23|2029.73|2042.02|2030.52|2041.19|2029.69|23
1736900070000|2025-01-15 00:14:30|2041.32|2029.82|2041.27|2029.77|2041.38|2029.88|2040.85|2029.35|27
1736900080000|2025-01-15 00:14:40|2041.3|2029.8|2040.52|2029.02|2041.35|2029.85|2040.52|2029.02|23
1736900090000|2025-01-15 00:14:50|2040.73|2029.23|2041.94|2030.44|2042.02|2030.52|2040.73|2029.23|20
1736900100000|2025-01-15 00:15:00|2041.93|2030.43|2041.53|2030.03|2041.97|2030.47|2041.04|2029.54|25
1736900110000|2025-01-15 00:15:10|2041.6|2030.1|2042.02|2030.52|2042.02|2030.52|2041.6|2030.1|7
1736900120000|2025-01-15 00:15:20|2042.39|2030.89|2043.03|2031.53|2043.03|2031.53|2042.39|2030.89|5
1736900130000|2025-01-15 00:15:30|2043.24|2031.74|2043.46|2031.96|2043.46|2031.96|2043.24|2031.74|5
1736900140000|2025-01-15 00:15:40|2043.5|2032|2044.68|2033.18|2044.68|2033.18|2043.5|2032|4
1736900150000|2025-01-15 00:15:50|2044.69|2033.19|2044.75|2033.25|2044.75|2033.25|2044.69|2033.19|3
1736900170000|2025-01-15 00:16:10|2044.34|2032.84|2044.34|2032.84|2044.34|2032.84|2044.34|2032.84|1
1736900180000|2025-01-15 00:16:20|2044.28|2032.78|2044.72|2033.22|2044.72|2033.22|2044.21|2032.71|14
1736900190000|2025-01-15 00:16:30|2044.75|2033.25|2044.75|2033.25|2044.75|2033.25|2044.75|2033.25|1
1736900200000|2025-01-15 00:16:40|2044.82|2033.32|2044.77|2033.27|2044.9|2033.4|2044.75|2033.25|12
1736900210000|2025-01-15 00:16:50|2044.79|2033.29|2044.8|2033.3|2044.8|2033.3|2044.79|2033.29|2
1736900220000|2025-01-15 00:17:00|2044.83|2033.33|2045|2033.5|2045.1|2033.6|2044.8|2033.3|10
1736900230000|2025-01-15 00:17:10|2044.96|2033.46|2045|2033.5|2045.1|2033.6|2044.96|2033.46|11
1736900240000|2025-01-15 00:17:20|2044.99|2033.49|2043.34|2031.84|2045|2033.5|2043.22|2031.72|28
1736900250000|2025-01-15 00:17:30|2043.3|2031.8|2042.11|2030.61|2043.36|2031.86|2042.09|2030.59|27
1736900260000|2025-01-15 00:17:40|2042.08|2030.58|2040.69|2029.19|2042.08|2030.58|2040.21|2028.71|16
1736900270000|2025-01-15 00:17:50|2040.62|2029.12|2040.67|2029.17|2040.68|2029.18|2040.04|2028.54|26
1736900280000|2025-01-15 00:18:00|2040.47|2028.97|2041.39|2029.89|2041.58|2030.08|2040.47|2028.97|17
1736900290000|2025-01-15 00:18:10|2041.34|2029.84|2041.23|2029.73|2041.34|2029.84|2040.82|2029.32|22
1736900300000|2025-01-15 00:18:20|2041.27|2029.77|2041.06|2029.56|2041.34|2029.84|2040.82|2029.32|21
1736900310000|2025-01-15 00:18:30|2041.14|2029.64|2040.82|2029.32|2041.2|2029.7|2040.82|2029.32|12
1736900320000|2025-01-15 00:18:40|2041.21|2029.71|2041.36|2029.86|2041.36|2029.86|2041.12|2029.62|3
1736812800000|2025-01-14 00:00:00|1941|1929.5|1940.77|1929.27|1941|1929.5|1940.77|1929.27|2
1736812810000|2025-01-14 00:00:10|1940.81|1929.31|1940.15|1928.65|1940.91|1929.41|1939.97|1928.47|13
1736812820000|2025-01-14 00:00:20|1940.18|1928.68|1940.57|1929.07|1941.16|1929.66|1940.14|1928.64|25
1736812830000|2025-01-14 00:00:30|1940.68|1929.18|1941.87|1930.37|1942.19|1930.69|1940.68|1929.18|21
1736812840000|2025-01-14 00:00:40|1941.88|1930.38|1943.24|1931.74|1943.24|1931.74|1941.88|1930.38|18
1736812850000|2025-01-14 00:00:50|1943.27|1931.77|1943.3|1931.8|1943.3|1931.8|1943.27|1931.77|2
1736812860000|2025-01-14 00:01:00|1943.49|1931.99|1943.97|1932.47|1943.97|1932.47|1943.49|1931.99|4
1736812870000|2025-01-14 00:01:10|1944.07|1932.57|1945.67|1934.17|1945.67|1934.17|1944.07|1932.57|2
1736812880000|2025-01-14 00:01:20|1945.61|1934.11|1942.27|1930.77|1945.61|1934.11|1942.27|1930.77|27
1736812890000|2025-01-14 00:01:30|1942.22|1930.72|1943.29|1931.79|1943.3|1931.8|1942.09|1930.59|26
1736812900000|2025-01-14 00:01:40|1943.28|1931.78|1942.89|1931.39|1943.87|1932.37|1942.89|1931.39|29
1736812910000|2025-01-14 00:01:50|1942.78|1931.28|1943.01|1931.51|1943.15|1931.65|1942.78|1931.28|22
1736812920000|2025-01-14 00:02:00|1943.54|1932.04|1944.73|1933.23|1944.83|1933.33|1943.54|1932.04|20
1736812930000|2025-01-14 00:02:10|1944.74|1933.24|1945.65|1934.15|1945.67|1934.17|1944.74|1933.24|20
1736812940000|2025-01-14 00:02:20|1945.64|1934.14|1944.89|1933.39|1945.67|1934.17|1944.85|1933.35|24
1736812950000|2025-01-14 00:02:30|1944.88|1933.38|1943.78|1932.28|1945.67|1934.17|1943.78|1932.28|31
1736812960000|2025-01-14 00:02:40|1943.87|1932.37|1942.89|1931.39|1943.93|1932.43|1942.36|1930.86|35
1736812970000|2025-01-14 00:02:50|1942.91|1931.41|1941.76|1930.26|1942.99|1931.49|1941.56|1930.06|26
1736812980000|2025-01-14 00:03:00|1941.86|1930.36|1942.3|1930.8|1942.92|1931.42|1941.86|1930.36|27
1736812990000|2025-01-14 00:03:10|1942.27|1930.77|1942.99|1931.49|1943.24|1931.74|1941.69|1930.19|24
1736813000000|2025-01-14 00:03:20|1943.08|1931.58|1943.64|1932.14|1943.64|1932.14|1943.08|1931.58|9
1736813030000|2025-01-14 00:03:50|1943.54|1932.04|1943.64|1932.14|1943.64|1932.14|1943.54|1932.04|6
1736813040000|2025-01-14 00:04:00|1943.67|1932.17|1944.78|1933.28|1945.31|1933.81|1943.67|1932.17|13
1736813050000|2025-01-14 00:04:10|1944.55|1933.05|1943.94|1932.44|1944.73|1933.23|1943.77|1932.27|19
1736813060000|2025-01-14 00:04:20|1943.93|1932.43|1943.71|1932.21|1944.86|1933.36|1943.58|1932.08|24
1736813070000|2025-01-14 00:04:30|1943.83|1932.33|1943.29|1931.79|1943.83|1932.33|1943.12|1931.62|21
1736813080000|2025-01-14 00:04:40|1943.28|1931.78|1944.19|1932.69|1944.28|1932.78|1943.26|1931.76|23
1736813090000|2025-01-14 00:04:50|1944.17|1932.67|1942.16|1930.66|1944.17|1932.67|1942.11|1930.61|20
1736813100000|2025-01-14 00:05:00|1942.12|1930.62|1942.92|1931.42|1942.92|1931.42|1942.04|1930.54|12
1736813110000|2025-01-14 00:05:10|1943.07|1931.57|1942.1|1930.6|1943.11|1931.61|1942.1|1930.6|22
1736813120000|2025-01-14 00:05:20|1942.32|1930.82|1942.27|1930.77|1942.32|1930.82|1942.27|1930.77|2
1736813130000|2025-01-14 00:05:30|1942.35|1930.85|1942.9|1931.4|1942.9|1931.4|1942.35|1930.85|3
1736813140000|2025-01-14 00:05:40|1942.85|1931.35|1942.27|1930.77|1942.85|1931.35|1942.27|1930.77|11
1736813160000|2025-01-14 00:06:00|1941.55|1930.05|1940.22|1928.72|1941.55|1930.05|1940.22|1928.72|10
1736813170000|2025-01-14 00:06:10|1940.18|1928.68|1940.3|1928.8|1941|1929.5|1940.18|1928.68|20
1736813180000|2025-01-14 00:06:20|1940.34|1928.84|1940.79|1929.29|1941|1929.5|1940.34|1928.84|17
1736813190000|2025-01-14 00:06:30|1941.08|1929.58|1940.51|1929.01|1941.29|1929.79|1940.48|1928.98|17
1736813200000|2025-01-14 00:06:40|1940.36|1928.86|1940.17|1928.67|1940.45|1928.95|1940.17|1928.67|14
1736813210000|2025-01-14 00:06:50|1940.03|1928.53|1939.95|1928.45|1940.03|1928.53|1939.95|1928.45|5
1736813220000|2025-01-14 00:07:00|1940.05|1928.55|1939.95|1928.45|1940.13|1928.63|1939.95|1928.45|6
1736813230000|2025-01-14 00:07:10|1939.08|1927.58|1940.17|1928.67|1940.25|1928.75|1938.39|1926.89|20
1736813240000|2025-01-14 00:07:20|1940.19|1928.69|1938.3|1926.8|1940.2|1928.7|1938.27|1926.77|19
1736813250000|2025-01-14 00:07:30|1938.26|1926.76|1938.13|1926.63|1938.3|1926.8|1937.89|1926.39|23
1736813260000|2025-01-14 00:07:40|1938.03|1926.53|1937.96|1926.46|1938.03|1926.53|1937.4|1925.9|26
1736813270000|2025-01-14 00:07:50|1937.95|1926.45|1937.01|1925.51|1937.99|1926.49|1936.91|1925.41|22
1736813280000|2025-01-14 00:08:00|1937.06|1925.56|1937.98|1926.48|1938.4|1926.9|1937.06|1925.56|25
1736813290000|2025-01-14 00:08:10|1938|1926.5|1937.24|1925.74|1938.11|1926.61|1937.24|1925.74|21
1736813300000|2025-01-14 00:08:20|1937.38|1925.88|1937.86|1926.36|1938.35|1926.85|1937.37|1925.87|27
1736813310000|2025-01-14 00:08:30|1937.9|1926.4|1937.84|1926.34|1937.97|1926.47|1937.84|1926.34|18
1736813320000|2025-01-14 00:08:40|1937.35|1925.85|1937.87|1926.37|1937.87|1926.37|1937.35|1925.85|18
1736813330000|2025-01-14 00:08:50|1937.89|1926.39|1937.61|1926.11|1937.89|1926.39|1937.45|1925.95|9
1736813340000|2025-01-14 00:09:00|1937.66|1926.16|1936.32|1924.82|1938.19|1926.69|1936.32|1924.82|19
1736813350000|2025-01-14 00:09:10|1936.22|1924.72|1936.24|1924.74|1936.24|1924.74|1936.13|1924.63|6
1736813360000|2025-01-14 00:09:20|1936.22|1924.72|1936.81|1925.31|1936.83|1925.33|1936.22|1924.72|10
1736813370000|2025-01-14 00:09:30|1936.75|1925.25|1936.73|1925.23|1936.75|1925.25|1936.03|1924.53|18
1736813380000|2025-01-14 00:09:40|1936.78|1925.28|1936.82|1925.32|1936.83|1925.33|1936.78|1925.28|7
1736813390000|2025-01-14 00:09:50|1937.12|1925.62|1937.34|1925.84|1937.96|1926.46|1937.12|1925.62|19
1736813400000|2025-01-14 00:10:00|1937.52|1926.02|1937.9|1926.4|1938.15|1926.65|1937.52|1926.02|18
1736813410000|2025-01-14 00:10:10|1938.25|1926.75|1938.26|1926.76|1938.56|1927.06|1938.01|1926.51|16
1736813420000|2025-01-14 00:10:20|1938.31|1926.81|1938.05|1926.55|1938.31|1926.81|1937.91|1926.41|12
1736813430000|2025-01-14 00:10:30|1938.08|1926.58|1937.91|1926.41|1938.15|1926.65|1937.91|1926.41|12
1736813440000|2025-01-14 00:10:40|1937.71|1926.21|1937.51|1926.01|1937.71|1926.21|1937.51|1926.01|2
1736813450000|2025-01-14 00:10:50|1936.64|1925.14|1935.85|1924.35|1936.64|1925.14|1935.85|1924.35|9
1736813460000|2025-01-14 00:11:00|1935.71|1924.21|1936.29|1924.79|1936.29|1924.79|1935.57|1924.07|10
1736813470000|2025-01-14 00:11:10|1936.33|1924.83|1936.2|1924.7|1936.58|1925.08|1936.1|1924.6|23
1736813480000|2025-01-14 00:11:20|1936.29|1924.79|1936.05|1924.55|1936.29|1924.79|1936.05|1924.55|10
1736813500000|2025-01-14 00:11:40|1937.72|1926.22|1937.97|1926.47|1937.97|1926.47|1937.72|1926.22|4
1736813510000|2025-01-14 00:11:50|1937.87|1926.37|1937.67|1926.17|1937.87|1926.37|1937.55|1926.05|18
1736813520000|2025-01-14 00:12:00|1937.76|1926.26|1935.79|1924.29|1937.76|1926.26|1935.79|1924.29|23
1736813530000|2025-01-14 00:12:10|1935.48|1923.98|1935.29|1923.79|1935.48|1923.98|1935.2|1923.7|7
1736813540000|2025-01-14 00:12:20|1935.23|1923.73|1935.07|1923.57|1935.24|1923.74|1935.07|1923.57|5
1736813550000|2025-01-14 00:12:30|1935.06|1923.56|1934.98|1923.48|1935.21|1923.71|1934.98|1923.48|11
1736813580000|2025-01-14 00:13:00|1935.05|1923.55|1935.17|1923.67|1935.17|1923.67|1935.05|1923.55|6
1736813590000|2025-01-14 00:13:10|1935.22|1923.72|1935.22|1923.72|1935.25|1923.75|1935.21|1923.71|9
1736813600000|2025-01-14 00:13:20|1935|1923.5|1935.18|1923.68|1935.21|1923.71|1935|1923.5|15
1736813610000|2025-01-14 00:13:30|1935.19|1923.69|1935.18|1923.68|1935.27|1923.77|1935.16|1923.66|17
1736813620000|2025-01-14 00:13:40|1935.17|1923.67|1935.18|1923.68|1935.2|1923.7|1935.16|1923.66|14
1736813630000|2025-01-14 00:13:50|1935.16|1923.66|1934.99|1923.49|1935.33|1923.83|1934.99|1923.49|17
1736813640000|2025-01-14 00:14:00|1934.98|1923.48|1934.98|1923.48|1934.98|1923.48|1934.98|1923.48|1
1736813660000|2025-01-14 00:14:20|1935.11|1923.61|1935.11|1923.61|1935.16|1923.66|1935.11|1923.61|10
1736813670000|2025-01-14 00:14:30|1934.98|1923.48|1934.98|1923.48|1934.98|1923.48|1934.98|1923.48|1
1736813680000|2025-01-14 00:14:40|1935.11|1923.61|1935.06|1923.56|1935.11|1923.61|1935.06|1923.56|3
1736813690000|2025-01-14 00:14:50|1935.07|1923.57|1934.98|1923.48|1935.11|1923.61|1934.98|1923.48|5
1736813700000|2025-01-14 00:15:00|1935.11|1923.61|1935.43|1923.93|1935.43|1923.93|1935.11|1923.61|5
1736813720000|2025-01-14 00:15:20|1935.32|1923.82|1935.25|1923.75|1935.43|1923.93|1935.24|1923.74|5
1736813730000|2025-01-14 00:15:30|1935.24|1923.74|1934.98|1923.48|1935.25|1923.75|1934.98|1923.48|8
1736813760000|2025-01-14 00:16:00|1935|1923.5|1935.78|1924.28|1935.78|1924.28|1935|1923.5|8
1736813820000|2025-01-14 00:17:00|1935.26|1923.76|1935.6|1924.1|1935.6|1924.1|1935.23|1923.73|18
1736813830000|2025-01-14 00:17:10|1935.68|1924.18|1935.18|1923.68|1935.68|1924.18|1935.18|1923.68|21
1736813840000|2025-01-14 00:17:20|1935.19|1923.69|1935.07|1923.57|1935.28|1923.78|1935.06|1923.56|9
1736813850000|2025-01-14 00:17:30|1935.06|1923.56|1934.98|1923.48|1935.06|1923.56|1934.98|1923.48|2
1736813920000|2025-01-14 00:18:40|1934.99|1923.49|1936.88|1925.38|1936.88|1925.38|1934.99|1923.49|6
1736813930000|2025-01-14 00:18:50|1936.94|1925.44|1937.05|1925.55|1937.05|1925.55|1936.94|1925.44|2
1736813940000|2025-01-14 00:19:00|1937.73|1926.23|1937.73|1926.23|1937.73|1926.23|1937.73|1926.23|1
1736813950000|2025-01-14 00:19:10|1937.79|1926.29|1938.33|1926.83|1938.33|1926.83|1937.79|1926.29|3
1736813960000|2025-01-14 00:19:20|1938.23|1926.73|1938.03|1926.53|1938.23|1926.73|1938.03|1926.53|3
1736813970000|2025-01-14 00:19:30|1937.98|1926.48|1936.58|1925.08|1937.98|1926.48|1936.58|1925.08|17
1736813980000|2025-01-14 00:19:40|1936.64|1925.14|1936.55|1925.05|1936.64|1925.14|1936.07|1924.57|23
1736813990000|2025-01-14 00:19:50|1936.56|1925.06|1937.13|1925.63|1937.17|1925.67|1936.56|1925.06|12
1736814000000|2025-01-14 00:20:00|1937.12|1925.62|1937.96|1926.46|1937.96|1926.46|1936.11|1924.61|35
1736814010000|2025-01-14 00:20:10|1937.97|1926.47|1938.33|1926.83|1938.33|1926.83|1937.97|1926.47|14
1736814030000|2025-01-14 00:20:30|1938.45|1926.95|1942.1|1930.6|1942.1|1930.6|1938.45|1926.95|15
1736814040000|2025-01-14 00:20:40|1942.22|1930.72|1942.71|1931.21|1942.71|1931.21|1942.22|1930.72|12
1736814060000|2025-01-14 00:21:00|1943.29|1931.79|1943.77|1932.27|1943.88|1932.38|1943.29|1931.79|10
1736814070000|2025-01-14 00:21:10|1943.75|1932.25|1941.91|1930.41|1943.75|1932.25|1941.88|1930.38|23
1736814080000|2025-01-14 00:21:20|1942.01|1930.51|1941.92|1930.42|1942.2|1930.7|1941.68|1930.18|24
1736814090000|2025-01-14 00:21:30|1942.02|1930.52|1943.06|1931.56|1943.2|1931.7|1942.02|1930.52|20
1736814100000|2025-01-14 00:21:40|1943.05|1931.55|1943.88|1932.38|1943.88|1932.38|1943.03|1931.53|17
1736814140000|2025-01-14 00:22:20|1944.73|1933.23|1945.69|1934.19|1945.69|1934.19|1944.73|1933.23|4
1736814150000|2025-01-14 00:22:30|1945.64|1934.14|1946.92|1935.42|1947.06|1935.56|1945.64|1934.14|10
1736814160000|2025-01-14 00:22:40|1946.86|1935.36|1945.15|1933.65|1946.86|1935.36|1944.79|1933.29|29
1736814170000|2025-01-14 00:22:50|1945.26|1933.76|1945.64|1934.14|1945.69|1934.19|1944.66|1933.16|23
1736814180000|2025-01-14 00:23:00|1945.43|1933.93|1946.25|1934.75|1946.3|1934.8|1945.14|1933.64|34
1736814190000|2025-01-14 00:23:10|1946.24|1934.74|1946.6|1935.1|1946.65|1935.15|1946.1|1934.6|17
1736814200000|2025-01-14 00:23:20|1946.59|1935.09|1948.06|1936.56|1948.06|1936.56|1946.59|1935.09|17
1736814210000|2025-01-14 00:23:30|1948.39|1936.89|1948.71|1937.21|1948.71|1937.21|1948.39|1936.89|13
1736814220000|2025-01-14 00:23:40|1948.65|1937.15|1948.68|1937.18|1948.71|1937.21|1948.62|1937.12|7
1736814230000|2025-01-14 00:23:50|1948.67|1937.17|1948.62|1937.12|1948.71|1937.21|1948.55|1937.05|17
1736814240000|2025-01-14 00:24:00|1948.61|1937.11|1947.15|1935.65|1948.61|1937.11|1947|1935.5|20
1736814250000|2025-01-14 00:24:10|1947.06|1935.56|1946.64|1935.14|1947.2|1935.7|1946.64|1935.14|22
1736814260000|2025-01-14 00:24:20|1946.59|1935.09|1946.52|1935.02|1946.73|1935.23|1946.52|1935.02|17
1736814270000|2025-01-14 00:24:30|1946.26|1934.76|1945.14|1933.64|1946.33|1934.83|1945.14|1933.64|18
1736814280000|2025-01-14 00:24:40|1945.15|1933.65|1945.65|1934.15|1945.88|1934.38|1945.15|1933.65|13
1736814290000|2025-01-14 00:24:50|1945.24|1933.74|1945.7|1934.2|1945.9|1934.4|1945.14|1933.64|20
1736814300000|2025-01-14 00:25:00|1945.67|1934.17|1946.51|1935.01|1946.51|1935.01|1945.12|1933.62|25
1736814310000|2025-01-14 00:25:10|1946.65|1935.15|1946.69|1935.19|1946.69|1935.19|1946.65|1935.15|5
1736814320000|2025-01-14 00:25:20|1947.3|1935.8|1948.4|1936.9|1948.4|1936.9|1947.3|1935.8|23
1736814330000|2025-01-14 00:25:30|1948.43|1936.93|1947.68|1936.18|1948.43|1936.93|1947.68|1936.18|9
1736814340000|2025-01-14 00:25:40|1947.19|1935.69|1945.13|1933.63|1947.19|1935.69|1944.87|1933.37|18
1736814350000|2025-01-14 00:25:50|1945.16|1933.66|1944.37|1932.87|1945.18|1933.68|1944.32|1932.82|31
1736814360000|2025-01-14 00:26:00|1945.01|1933.51|1943.22|1931.72|1945.01|1933.51|1943.22|1931.72|30
1736814370000|2025-01-14 00:26:10|1943.32|1931.82|1942.96|1931.46|1943.77|1932.27|1942.94|1931.44|27
1736814380000|2025-01-14 00:26:20|1943.1|1931.6|1942.16|1930.66|1943.23|1931.73|1942.16|1930.66|26
1736814390000|2025-01-14 00:26:30|1942.12|1930.62|1942.34|1930.84|1942.93|1931.43|1942.04|1930.54|27
1736814400000|2025-01-14 00:26:40|1942.27|1930.77|1940.82|1929.32|1942.32|1930.82|1940.82|1929.32|19
1736814410000|2025-01-14 00:26:50|1940.61|1929.11|1940.77|1929.27|1941.41|1929.91|1940.45|1928.95|24
1736814420000|2025-01-14 00:27:00|1940.56|1929.06|1940.18|1928.68|1940.56|1929.06|1940.12|1928.62|12
1736814430000|2025-01-14 00:27:10|1940.22|1928.72|1940.68|1929.18|1941.18|1929.68|1940.22|1928.72|20
1736814440000|2025-01-14 00:27:20|1940.59|1929.09|1940.6|1929.1|1940.89|1929.39|1940.49|1928.99|15
1736814450000|2025-01-14 00:27:30|1940.59|1929.09|1940.05|1928.55|1940.59|1929.09|1940.01|1928.51|12
1736814460000|2025-01-14 00:27:40|1940|1928.5|1940.93|1929.43|1941|1929.5|1940|1928.5|21
1736814470000|2025-01-14 00:27:50|1940.92|1929.42|1941.41|1929.91|1941.41|1929.91|1940.64|1929.14|15
1736814480000|2025-01-14 00:28:00|1941.36|1929.86|1940.59|1929.09|1941.37|1929.87|1940.59|1929.09|21
1736814490000|2025-01-14 00:28:10|1940.63|1929.13|1941.41|1929.91|1941.43|1929.93|1940.63|1929.13|23
1736814500000|2025-01-14 00:28:20|1941.4|1929.9|1940.73|1929.23|1941.4|1929.9|1940.66|1929.16|24
1736814510000|2025-01-14 00:28:30|1940.74|1929.24|1940.73|1929.23|1941.01|1929.51|1940.47|1928.97|29
1736814520000|2025-01-14 00:28:40|1940.81|1929.31|1940.98|1929.48|1941.4|1929.9|1940.81|1929.31|24
1736814530000|2025-01-14 00:28:50|1941.04|1929.54|1940.84|1929.34|1941.11|1929.61|1940.84|1929.34|22
1736814540000|2025-01-14 00:29:00|1940.82|1929.32|1941.58|1930.08|1941.59|1930.09|1940.82|1929.32|16
1736814550000|2025-01-14 00:29:10|1941.6|1930.1|1941.55|1930.05|1941.8|1930.3|1941.52|1930.02|25
1736814560000|2025-01-14 00:29:20|1941.54|1930.04|1941.56|1930.06|1941.58|1930.08|1941.53|1930.03|20
1736814570000|2025-01-14 00:29:30|1941.55|1930.05|1941.53|1930.03|1941.57|1930.07|1941.53|1930.03|13
1736814580000|2025-01-14 00:29:40|1941.54|1930.04|1941.47|1929.97|1941.54|1930.04|1941.43|1929.93|15
1736814590000|2025-01-14 00:29:50|1941.51|1930.01|1941.47|1929.97|1942.1|1930.6|1941.47|1929.97|21
1736814600000|2025-01-14 00:30:00|1941.48|1929.98|1942.76|1931.26|1942.76|1931.26|1941.03|1929.53|21
1736814610000|2025-01-14 00:30:10|1942.49|1930.99|1942.2|1930.7|1942.49|1930.99|1942.2|1930.7|11
1736814620000|2025-01-14 00:30:20|1942.25|1930.75|1941.93|1930.43|1942.66|1931.16|1941.79|1930.29|19
1736814630000|2025-01-14 00:30:30|1940.99|1929.49|1940.45|1928.95|1940.99|1929.49|1940.45|1928.95|2
1736814640000|2025-01-14 00:30:40|1940.4|1928.9|1939.14|1927.64|1940.41|1928.91|1939.12|1927.62|18
1736814650000|2025-01-14 00:30:50|1939.15|1927.65|1939.74|1928.24|1939.74|1928.24|1939.09|1927.59|11
1736814660000|2025-01-14 00:31:00|1939.7|1928.2|1939.06|1927.56|1939.7|1928.2|1938.1|1926.6|24
1736814670000|2025-01-14 00:31:10|1939.05|1927.55|1938.65|1927.15|1939.34|1927.84|1938.62|1927.12|16
1736814680000|2025-01-14 00:31:20|1938.52|1927.02|1937.57|1926.07|1938.52|1927.02|1937.57|1926.07|19
1736814690000|2025-01-14 00:31:30|1937.56|1926.06|1937.59|1926.09|1938|1926.5|1937.04|1925.54|22
1736814700000|2025-01-14 00:31:40|1937.61|1926.11|1937.21|1925.71|1937.61|1926.11|1936.32|1924.82|27
1736814710000|2025-01-14 00:31:50|1937.26|1925.76|1936.77|1925.27|1937.26|1925.76|1936.73|1925.23|23
1736814720000|2025-01-14 00:32:00|1936.73|1925.23|1936.47|1924.97|1937.42|1925.92|1936.21|1924.71|28
1736814730000|2025-01-14 00:32:10|1936.48|1924.98|1936.18|1924.68|1936.84|1925.34|1936.18|1924.68|15
1736814740000|2025-01-14 00:32:20|1935.78|1924.28|1937.01|1925.51|1937.01|1925.51|1935.54|1924.04|21
1736814750000|2025-01-14 00:32:30|1937.06|1925.56|1936.57|1925.07|1937.11|1925.61|1936.57|1925.07|25
1736814760000|2025-01-14 00:32:40|1936.67|1925.17|1935.26|1923.76|1936.67|1925.17|1935.16|1923.66|19
1736814770000|2025-01-14 00:32:50|1935.3|1923.8|1934.59|1923.09|1935.3|1923.8|1934.59|1923.09|13
1736814780000|2025-01-14 00:33:00|1934.64|1923.14|1934.96|1923.46|1935.09|1923.59|1934.64|1923.14|10
1736814790000|2025-01-14 00:33:10|1934.76|1923.26|1934.88|1923.38|1934.9|1923.4|1934.76|1923.26|7
1736814800000|2025-01-14 00:33:20|1934.93|1923.43|1935.25|1923.75|1935.25|1923.75|1934.75|1923.25|5
1736814810000|2025-01-14 00:33:30|1935.15|1923.65|1934.27|1922.77|1935.15|1923.65|1934.27|1922.77|19
1736814820000|2025-01-14 00:33:40|1934.29|1922.79|1934.73|1923.23|1935.27|1923.77|1934.29|1922.79|16
1736814830000|2025-01-14 00:33:50|1934.77|1923.27|1935.23|1923.73|1935.31|1923.81|1934.77|1923.27|8
1736814840000|2025-01-14 00:34:00|1935.2|1923.7|1936.26|1924.76|1936.26|1924.76|1935.2|1923.7|18
1736814860000|2025-01-14 00:34:20|1936.21|1924.71|1935.74|1924.24|1936.21|1924.71|1935.73|1924.23|8
1736814870000|2025-01-14 00:34:30|1935.85|1924.35|1935.12|1923.62|1936.19|1924.69|1935.1|1923.6|20
1736814880000|2025-01-14 00:34:40|1935.17|1923.67|1936.11|1924.61|1936.19|1924.69|1935.05|1923.55|28
1736814890000|2025-01-14 00:34:50|1936.07|1924.57|1935.57|1924.07|1936.11|1924.61|1935.57|1924.07|23
1736814900000|2025-01-14 00:35:00|1935.62|1924.12|1934.27|1922.77|1935.84|1924.34|1934.27|1922.77|19
1736814910000|2025-01-14 00:35:10|1934.25|1922.75|1934.81|1923.31|1934.81|1923.31|1934.24|1922.74|12
1736814920000|2025-01-14 00:35:20|1934.75|1923.25|1935.36|1923.86|1935.39|1923.89|1934.41|1922.91|22
1736814930000|2025-01-14 00:35:30|1935.35|1923.85|1935.97|1924.47|1935.97|1924.47|1935.35|1923.85|17
1736814940000|2025-01-14 00:35:40|1935.87|1924.37|1935.97|1924.47|1935.97|1924.47|1935.87|1924.37|3
1736814960000|2025-01-14 00:36:00|1936.6|1925.1|1936.77|1925.27|1936.77|1925.27|1936.6|1925.1|2
1736815000000|2025-01-14 00:36:40|1936.58|1925.08|1936.67|1925.17|1936.67|1925.17|1936.58|1925.08|5
1736815010000|2025-01-14 00:36:50|1936.64|1925.14|1936.35|1924.85|1936.77|1925.27|1936.35|1924.85|14
1736815020000|2025-01-14 00:37:00|1935.77|1924.27|1935.28|1923.78|1935.77|1924.27|1935.28|1923.78|5
1736815040000|2025-01-14 00:37:20|1935.37|1923.87|1935.46|1923.96|1935.46|1923.96|1935.37|1923.87|3
1736815050000|2025-01-14 00:37:30|1935.75|1924.25|1935.77|1924.27|1935.77|1924.27|1935.75|1924.25|2
1736815060000|2025-01-14 00:37:40|1935.75|1924.25|1935.48|1923.98|1935.75|1924.25|1935.46|1923.96|16
1736815070000|2025-01-14 00:37:50|1935.46|1923.96|1935.43|1923.93|1935.77|1924.27|1935.43|1923.93|19
1736815080000|2025-01-14 00:38:00|1935.47|1923.97|1935.42|1923.92|1935.47|1923.97|1935.42|1923.92|3
1736815090000|2025-01-14 00:38:10|1935.45|1923.95|1935.77|1924.27|1935.77|1924.27|1935.45|1923.95|8
1736815100000|2025-01-14 00:38:20|1935.71|1924.21|1935.58|1924.08|1935.77|1924.27|1935.58|1924.08|17
1736815110000|2025-01-14 00:38:30|1935.52|1924.02|1935.46|1923.96|1935.52|1924.02|1935.46|1923.96|17
1736815120000|2025-01-14 00:38:40|1935.45|1923.95|1935.32|1923.82|1935.46|1923.96|1935.32|1923.82|6
1736815130000|2025-01-14 00:38:50|1935.31|1923.81|1935.28|1923.78|1935.32|1923.82|1935.28|1923.78|5
1736815150000|2025-01-14 00:39:10|1934.72|1923.22|1934.16|1922.66|1934.72|1923.22|1934.16|1922.66|2
1736815160000|2025-01-14 00:39:20|1934.28|1922.78|1934.28|1922.78|1934.28|1922.78|1934.28|1922.78|1
1736815170000|2025-01-14 00:39:30|1934.27|1922.77|1934.27|1922.77|1934.31|1922.81|1934.27|1922.77|8
1736815180000|2025-01-14 00:39:40|1934.28|1922.78|1934.52|1923.02|1934.63|1923.13|1934.28|1922.78|13
1736815190000|2025-01-14 00:39:50|1934.53|1923.03|1935.01|1923.51|1935.19|1923.69|1934.53|1923.03|18
1736815200000|2025-01-14 00:40:00|1935.02|1923.52|1935.77|1924.27|1935.77|1924.27|1935.02|1923.52|18
1736815220000|2025-01-14 00:40:20|1935.82|1924.32|1936.04|1924.54|1936.04|1924.54|1935.82|1924.32|3
1736815230000|2025-01-14 00:40:30|1936.21|1924.71|1937.53|1926.03|1937.53|1926.03|1936.21|1924.71|9
1736815240000|2025-01-14 00:40:40|1937.63|1926.13|1939.9|1928.4|1939.9|1928.4|1937.63|1926.13|7
1736815260000|2025-01-14 00:41:00|1939.8|1928.3|1939.58|1928.08|1939.85|1928.35|1939.58|1928.08|16
1736815270000|2025-01-14 00:41:10|1939.74|1928.24|1939.76|1928.26|1940.13|1928.63|1939.27|1927.77|12
1736815280000|2025-01-14 00:41:20|1939.65|1928.15|1939.31|1927.81|1939.65|1928.15|1939.11|1927.61|12
1736815290000|2025-01-14 00:41:30|1939.27|1927.77|1938.99|1927.49|1939.8|1928.3|1938.99|1927.49|20
1736815300000|2025-01-14 00:41:40|1939.02|1927.52|1940.04|1928.54|1940.05|1928.55|1939.02|1927.52|20
1736815310000|2025-01-14 00:41:50|1939.99|1928.49|1939.57|1928.07|1939.99|1928.49|1939.51|1928.01|17
1736815320000|2025-01-14 00:42:00|1939.58|1928.08|1940.58|1929.08|1940.58|1929.08|1939.52|1928.02|20
1736815330000|2025-01-14 00:42:10|1940.61|1929.11|1940.37|1928.87|1940.62|1929.12|1940.37|1928.87|19
1736815340000|2025-01-14 00:42:20|1940.23|1928.73|1938.66|1927.16|1940.23|1928.73|1938.66|1927.16|13
1736815350000|2025-01-14 00:42:30|1938.52|1927.02|1938.52|1927.02|1938.69|1927.19|1938.52|1927.02|6
1736815360000|2025-01-14 00:42:40|1937.98|1926.48|1937.6|1926.1|1937.99|1926.49|1937.6|1926.1|6
1736815370000|2025-01-14 00:42:50|1937.55|1926.05|1937.54|1926.04|1937.55|1926.05|1937.54|1926.04|2
1736815380000|2025-01-14 00:43:00|1937.83|1926.33|1937.53|1926.03|1937.83|1926.33|1937.53|1926.03|8
1736815440000|2025-01-14 00:44:00|1936.77|1925.27|1935.48|1923.98|1936.77|1925.27|1935.44|1923.94|13
1736815450000|2025-01-14 00:44:10|1935.53|1924.03|1934.8|1923.3|1935.53|1924.03|1934.8|1923.3|13
1736815460000|2025-01-14 00:44:20|1934.68|1923.18|1933.78|1922.28|1934.68|1923.18|1933.78|1922.28|9
1736815470000|2025-01-14 00:44:30|1933.47|1921.97|1933.52|1922.02|1933.78|1922.28|1933.47|1921.97|5
1736815480000|2025-01-14 00:44:40|1933.51|1922.01|1933.51|1922.01|1933.51|1922.01|1933.47|1921.97|3
1736815490000|2025-01-14 00:44:50|1933.5|1922|1933.5|1922|1933.5|1922|1933.47|1921.97|3
1736815500000|2025-01-14 00:45:00|1933.47|1921.97|1933.47|1921.97|1933.5|1922|1933.47|1921.97|5
1736815520000|2025-01-14 00:45:20|1933.01|1921.51|1932.56|1921.06|1933.01|1921.51|1932.56|1921.06|2
1736815530000|2025-01-14 00:45:30|1931.89|1920.39|1931.86|1920.36|1931.89|1920.39|1931.29|1919.79|13
1736815540000|2025-01-14 00:45:40|1932.08|1920.58|1933.17|1921.67|1933.17|1921.67|1932.08|1920.58|14
1736815550000|2025-01-14 00:45:50|1933.16|1921.66|1933.14|1921.64|1933.19|1921.69|1933.09|1921.59|13
1736815560000|2025-01-14 00:46:00|1933.24|1921.74|1933.64|1922.14|1933.68|1922.18|1933.19|1921.69|21
1736815570000|2025-01-14 00:46:10|1933.41|1921.91|1933.69|1922.19|1933.69|1922.19|1933.38|1921.88|5
1736815580000|2025-01-14 00:46:20|1934.13|1922.63|1934.6|1923.1|1934.6|1923.1|1934.13|1922.63|7
1736815590000|2025-01-14 00:46:30|1934.59|1923.09|1934.58|1923.08|1934.59|1923.09|1934.58|1923.08|2
1736815600000|2025-01-14 00:46:40|1934.59|1923.09|1934.63|1923.13|1934.68|1923.18|1934.59|1923.09|10
1736815610000|2025-01-14 00:46:50|1934.58|1923.08|1934.58|1923.08|1934.58|1923.08|1934.58|1923.08|1
1736815620000|2025-01-14 00:47:00|1934.62|1923.12|1934.58|1923.08|1934.62|1923.12|1934.58|1923.08|4
1736815630000|2025-01-14 00:47:10|1934.63|1923.13|1934.67|1923.17|1934.68|1923.18|1934.63|1923.13|7
1736815640000|2025-01-14 00:47:20|1934.66|1923.16|1934.68|1923.18|1934.68|1923.18|1934.63|1923.13|10
1736815650000|2025-01-14 00:47:30|1934.63|1923.13|1934.62|1923.12|1934.65|1923.15|1934.6|1923.1|6
1736815660000|2025-01-14 00:47:40|1934.63|1923.13|1933.69|1922.19|1934.63|1923.13|1933.69|1922.19|9
1736815700000|2025-01-14 00:48:20|1934.11|1922.61|1934.32|1922.82|1934.32|1922.82|1934.07|1922.57|6
1736815710000|2025-01-14 00:48:30|1934.41|1922.91|1933.69|1922.19|1934.46|1922.96|1933.69|1922.19|17
1736815720000|2025-01-14 00:48:40|1933.39|1921.89|1933.08|1921.58|1933.39|1921.89|1933.08|1921.58|2
1736815730000|2025-01-14 00:48:50|1932.2|1920.7|1930.62|1919.12|1932.2|1920.7|1930.43|1918.93|8
1736815740000|2025-01-14 00:49:00|1930.44|1918.94|1931.54|1920.04|1931.54|1920.04|1930.44|1918.94|17
1736815750000|2025-01-14 00:49:10|1931.65|1920.15|1932.22|1920.72|1932.22|1920.72|1931.32|1919.82|18
1736815760000|2025-01-14 00:49:20|1932.18|1920.68|1932.66|1921.16|1932.8|1921.3|1932.18|1920.68|22
1736815770000|2025-01-14 00:49:30|1932.3|1920.8|1931.7|1920.2|1932.32|1920.82|1931.67|1920.17|19
1736815780000|2025-01-14 00:49:40|1931.8|1920.3|1931.47|1919.97|1931.86|1920.36|1931.47|1919.97|24
1736815790000|2025-01-14 00:49:50|1931.55|1920.05|1931.66|1920.16|1931.75|1920.25|1931.53|1920.03|15
1736815800000|2025-01-14 00:50:00|1931.75|1920.25|1931.9|1920.4|1932.61|1921.11|1931.5|1920|20
1736815810000|2025-01-14 00:50:10|1932.06|1920.56|1932.22|1920.72|1932.22|1920.72|1932.06|1920.56|17
1736815820000|2025-01-14 00:50:20|1933.16|1921.66|1932.78|1921.28|1933.16|1921.66|1932.32|1920.82|28
1736815830000|2025-01-14 00:50:30|1932.72|1921.22|1934.62|1923.12|1934.62|1923.12|1932.71|1921.21|20
1736815850000|2025-01-14 00:50:50|1934.69|1923.19|1935.46|1923.96|1935.46|1923.96|1934.69|1923.19|3
1736815870000|2025-01-14 00:51:10|1935.72|1924.22|1935.72|1924.22|1935.72|1924.22|1935.72|1924.22|1
1736815880000|2025-01-14 00:51:20|1935.83|1924.33|1936.19|1924.69|1936.19|1924.69|1935.83|1924.33|4
1736815890000|2025-01-14 00:51:30|1936.29|1924.79|1936.75|1925.25|1936.75|1925.25|1936.29|1924.79|4
1736815920000|2025-01-14 00:52:00|1936.79|1925.29|1936.79|1925.29|1936.79|1925.29|1936.79|1925.29|1
1736815930000|2025-01-14 00:52:10|1937.01|1925.51|1937.73|1926.23|1937.73|1926.23|1937.01|1925.51|5
1736815950000|2025-01-14 00:52:30|1937.64|1926.14|1937.64|1926.14|1937.73|1926.23|1937.64|1926.14|3
1736815960000|2025-01-14 00:52:40|1937.36|1925.86|1937.1|1925.6|1937.36|1925.86|1937.02|1925.52|10
1736815970000|2025-01-14 00:52:50|1937.08|1925.58|1936.6|1925.1|1937.08|1925.58|1936.6|1925.1|21
1736815980000|2025-01-14 00:53:00|1936.59|1925.09|1935.77|1924.27|1936.59|1925.09|1935.77|1924.27|14
1736815990000|2025-01-14 00:53:10|1935.8|1924.3|1936.8|1925.3|1936.8|1925.3|1935.8|1924.3|17
1736816000000|2025-01-14 00:53:20|1936.75|1925.25|1936.74|1925.24|1937.06|1925.56|1936.74|1925.24|21
1736816010000|2025-01-14 00:53:30|1936.75|1925.25|1937.55|1926.05|1937.68|1926.18|1936.75|1925.25|22
1736816020000|2025-01-14 00:53:40|1937.53|1926.03|1937.24|1925.74|1937.69|1926.19|1937.23|1925.73|15
1736816040000|2025-01-14 00:54:00|1937.27|1925.77|1937.24|1925.74|1937.27|1925.77|1937.24|1925.74|2
1736816050000|2025-01-14 00:54:10|1937.23|1925.73|1937.73|1926.23|1937.73|1926.23|1937.23|1925.73|11
1736816060000|2025-01-14 00:54:20|1937.66|1926.16|1937.73|1926.23|1937.73|1926.23|1937.66|1926.16|5
1736816130000|2025-01-14 00:55:30|1937.72|1926.22|1937.66|1926.16|1937.72|1926.22|1937.66|1926.16|2
1736816140000|2025-01-14 00:55:40|1937.67|1926.17|1937.73|1926.23|1937.73|1926.23|1937.66|1926.16|7
1736816150000|2025-01-14 00:55:50|1937.67|1926.17|1937.67|1926.17|1937.68|1926.18|1937.67|1926.17|3
1736816160000|2025-01-14 00:56:00|1937.66|1926.16|1937.53|1926.03|1937.66|1926.16|1936.37|1924.87|25
1736816170000|2025-01-14 00:56:10|1937.5|1926|1937.49|1925.99|1937.57|1926.07|1937.49|1925.99|11
1736816180000|2025-01-14 00:56:20|1937.46|1925.96|1936.2|1924.7|1937.46|1925.96|1936.18|1924.68|15
1736816190000|2025-01-14 00:56:30|1936.11|1924.61|1936.19|1924.69|1936.24|1924.74|1936.11|1924.61|5
1736816200000|2025-01-14 00:56:40|1936.18|1924.68|1936.37|1924.87|1936.37|1924.87|1935.91|1924.41|16
1736816210000|2025-01-14 00:56:50|1936.38|1924.88|1936.18|1924.68|1936.38|1924.88|1936.17|1924.67|11
1736816220000|2025-01-14 00:57:00|1936.01|1924.51|1936.21|1924.71|1936.51|1925.01|1936.01|1924.51|15
1736816230000|2025-01-14 00:57:10|1936.2|1924.7|1936.25|1924.75|1936.3|1924.8|1936.18|1924.68|12
1736816240000|2025-01-14 00:57:20|1936.3|1924.8|1935.93|1924.43|1936.32|1924.82|1935.92|1924.42|13
1736816250000|2025-01-14 00:57:30|1935.98|1924.48|1935.82|1924.32|1936.12|1924.62|1935.82|1924.32|15
1736816260000|2025-01-14 00:57:40|1935.84|1924.34|1935.83|1924.33|1935.84|1924.34|1935.83|1924.33|2
1736816270000|2025-01-14 00:57:50|1935.82|1924.32|1935.82|1924.32|1935.82|1924.32|1935.82|1924.32|1
1736816280000|2025-01-14 00:58:00|1935.83|1924.33|1935.92|1924.42|1935.95|1924.45|1935.83|1924.33|4
1736816290000|2025-01-14 00:58:10|1935.97|1924.47|1936.04|1924.54|1936.14|1924.64|1935.97|1924.47|9
1736816300000|2025-01-14 00:58:20|1936.05|1924.55|1936.11|1924.61|1936.15|1924.65|1936.05|1924.55|6
1736816310000|2025-01-14 00:58:30|1936.15|1924.65|1936.11|1924.61|1936.15|1924.65|1936.09|1924.59|8
1736816320000|2025-01-14 00:58:40|1936.09|1924.59|1936.14|1924.64|1936.45|1924.95|1936.04|1924.54|18
1736816330000|2025-01-14 00:58:50|1935.98|1924.48|1935.98|1924.48|1935.98|1924.48|1935.97|1924.47|3
1736816340000|2025-01-14 00:59:00|1935.84|1924.34|1935.95|1924.45|1935.95|1924.45|1935.84|1924.34|2
1736816350000|2025-01-14 00:59:10|1935.82|1924.32|1935.82|1924.32|1935.82|1924.32|1935.82|1924.32|1
1736816360000|2025-01-14 00:59:20|1934.82|1923.32|1934.13|1922.63|1934.82|1923.32|1934.03|1922.53|13
1736816370000|2025-01-14 00:59:30|1933.99|1922.49|1934.8|1923.3|1934.8|1923.3|1933.99|1922.49|17
1736816380000|2025-01-14 00:59:40|1934.75|1923.25|1934.75|1923.25|1934.76|1923.26|1934.75|1923.25|3
1736816390000|2025-01-14 00:59:50|1934.96|1923.46|1935.06|1923.56|1935.1|1923.6|1934.96|1923.46|10
1736816400000|2025-01-14 01:00:00|1934.98|1923.48|1936.3|1924.8|1936.45|1924.95|1934.97|1923.47|22
1736816410000|2025-01-14 01:00:10|1936.25|1924.75|1935.97|1924.47|1936.29|1924.79|1935.91|1924.41|24
1736816420000|2025-01-14 01:00:20|1936.01|1924.51|1936.45|1924.95|1936.45|1924.95|1936.01|1924.51|8
1736816430000|2025-01-14 01:00:30|1936.62|1925.12|1937.73|1926.23|1937.73|1926.23|1936.62|1925.12|4
1736816450000|2025-01-14 01:00:50|1937.8|1926.3|1937.99|1926.49|1937.99|1926.49|1937.8|1926.3|4
1736816460000|2025-01-14 01:01:00|1938.22|1926.72|1939.57|1928.07|1939.57|1928.07|1938.22|1926.72|8
1736816480000|2025-01-14 01:01:20|1939.58|1928.08|1941.94|1930.44|1942.76|1931.26|1939.58|1928.08|21
1736816490000|2025-01-14 01:01:30|1942.51|1931.01|1943.12|1931.62|1943.13|1931.63|1942.51|1931.01|22
1736816500000|2025-01-14 01:01:40|1943.6|1932.1|1944.04|1932.54|1944.37|1932.87|1943.54|1932.04|27
1736816510000|2025-01-14 01:01:50|1944.05|1932.55|1943.58|1932.08|1944.05|1932.55|1943.58|1932.08|4
1736816520000|2025-01-14 01:02:00|1943.66|1932.16|1944.53|1933.03|1944.53|1933.03|1943.66|1932.16|13
1736816530000|2025-01-14 01:02:10|1944.37|1932.87|1944.64|1933.14|1944.64|1933.14|1944.19|1932.69|22
1736816540000|2025-01-14 01:02:20|1944.89|1933.39|1945.13|1933.63|1945.13|1933.63|1944.89|1933.39|5
1736816550000|2025-01-14 01:02:30|1945.16|1933.66|1946.55|1935.05|1946.55|1935.05|1945.16|1933.66|3
1736816560000|2025-01-14 01:02:40|1947.12|1935.62|1947.02|1935.52|1947.14|1935.64|1946.36|1934.86|13
1736816570000|2025-01-14 01:02:50|1946.89|1935.39|1947.28|1935.78|1947.94|1936.44|1946.89|1935.39|24
1736816580000|2025-01-14 01:03:00|1947.3|1935.8|1947.19|1935.69|1947.8|1936.3|1946.97|1935.47|21
1736816590000|2025-01-14 01:03:10|1947.29|1935.79|1947.36|1935.86|1947.74|1936.24|1947.29|1935.79|17
1736816600000|2025-01-14 01:03:20|1947.35|1935.85|1946.89|1935.39|1947.45|1935.95|1946.36|1934.86|18
1736816610000|2025-01-14 01:03:30|1946.9|1935.4|1948.11|1936.61|1948.11|1936.61|1946.9|1935.4|11
1736816620000|2025-01-14 01:03:40|1947.98|1936.48|1947.91|1936.41|1947.98|1936.48|1947.86|1936.36|7
1736816630000|2025-01-14 01:03:50|1947.92|1936.42|1948.11|1936.61|1948.11|1936.61|1947.89|1936.39|8
1736816640000|2025-01-14 01:04:00|1948|1936.5|1948.07|1936.57|1948.11|1936.61|1948|1936.5|4
1736816650000|2025-01-14 01:04:10|1948.06|1936.56|1945.96|1934.46|1948.06|1936.56|1945.86|1934.36|20
1736816660000|2025-01-14 01:04:20|1945.86|1934.36|1946.25|1934.75|1946.65|1935.15|1945.86|1934.36|22
1736816670000|2025-01-14 01:04:30|1946.28|1934.78|1945.91|1934.41|1946.77|1935.27|1945.9|1934.4|31
1736816680000|2025-01-14 01:04:40|1946|1934.5|1947.18|1935.68|1947.21|1935.71|1946|1934.5|21
1736816690000|2025-01-14 01:04:50|1947.07|1935.57|1947.51|1936.01|1947.54|1936.04|1946.9|1935.4|19
1736816700000|2025-01-14 01:05:00|1947.54|1936.04|1947.05|1935.55|1947.7|1936.2|1946.56|1935.06|31
1736816710000|2025-01-14 01:05:10|1947.21|1935.71|1948.05|1936.55|1948.11|1936.61|1947.21|1935.71|14
1736816720000|2025-01-14 01:05:20|1948.06|1936.56|1948.11|1936.61|1948.11|1936.61|1948.04|1936.54|6
1736816730000|2025-01-14 01:05:30|1948.08|1936.58|1948.11|1936.61|1948.11|1936.61|1948.07|1936.57|7
1736816740000|2025-01-14 01:05:40|1948.07|1936.57|1947.71|1936.21|1948.08|1936.58|1947.4|1935.9|12
1736816750000|2025-01-14 01:05:50|1947.76|1936.26|1948.05|1936.55|1948.11|1936.61|1947.76|1936.26|13
1736816760000|2025-01-14 01:06:00|1948.04|1936.54|1948.11|1936.61|1948.11|1936.61|1948.04|1936.54|5
1736816770000|2025-01-14 01:06:10|1948.42|1936.92|1949.04|1937.54|1949.04|1937.54|1948.42|1936.92|4
1736816780000|2025-01-14 01:06:20|1949.15|1937.65|1950.47|1938.97|1950.47|1938.97|1949.15|1937.65|9
1736816790000|2025-01-14 01:06:30|1950.41|1938.91|1949.93|1938.43|1950.41|1938.91|1949.93|1938.43|9
1736816800000|2025-01-14 01:06:40|1949.94|1938.44|1951.34|1939.84|1951.34|1939.84|1949.93|1938.43|14
1736816810000|2025-01-14 01:06:50|1951.48|1939.98|1951.89|1940.39|1952|1940.5|1951.48|1939.98|16
1736816820000|2025-01-14 01:07:00|1951.99|1940.49|1952.74|1941.24|1952.74|1941.24|1951.51|1940.01|17
1736816830000|2025-01-14 01:07:10|1952.68|1941.18|1952.7|1941.2|1952.7|1941.2|1952.68|1941.18|2
1736816840000|2025-01-14 01:07:20|1952.74|1941.24|1955.94|1944.44|1955.94|1944.44|1952.74|1941.24|10
1736816850000|2025-01-14 01:07:30|1955.95|1944.45|1957.22|1945.72|1957.5|1946|1955.95|1944.45|24
1736816860000|2025-01-14 01:07:40|1957.25|1945.75|1956.59|1945.09|1957.45|1945.95|1956.59|1945.09|25
1736816870000|2025-01-14 01:07:50|1956.68|1945.18|1956.77|1945.27|1956.91|1945.41|1956.56|1945.06|23
1736816880000|2025-01-14 01:08:00|1956.87|1945.37|1957.86|1946.36|1957.86|1946.36|1956.87|1945.37|12
1736816900000|2025-01-14 01:08:20|1958.52|1947.02|1958.76|1947.26|1959.24|1947.74|1958.52|1947.02|31
1736816910000|2025-01-14 01:08:30|1958.89|1947.39|1959.25|1947.75|1959.25|1947.75|1958.67|1947.17|18
1736816920000|2025-01-14 01:08:40|1959.28|1947.78|1961.21|1949.71|1961.53|1950.03|1959.28|1947.78|16
1736816930000|2025-01-14 01:08:50|1961.22|1949.72|1959.88|1948.38|1961.56|1950.06|1959.88|1948.38|25
1736816940000|2025-01-14 01:09:00|1959.78|1948.28|1957.98|1946.48|1959.78|1948.28|1957.98|1946.48|24
1736816950000|2025-01-14 01:09:10|1958.07|1946.57|1957.69|1946.19|1958.07|1946.57|1957.69|1946.19|17
1736816960000|2025-01-14 01:09:20|1957.57|1946.07|1957.61|1946.11|1957.62|1946.12|1957.56|1946.06|8
1736816970000|2025-01-14 01:09:30|1957.89|1946.39|1957.79|1946.29|1958.16|1946.66|1957.79|1946.29|9
1736816980000|2025-01-14 01:09:40|1958.15|1946.65|1959.25|1947.75|1959.25|1947.75|1958.15|1946.65|18
1736816990000|2025-01-14 01:09:50|1959.2|1947.7|1959.1|1947.6|1959.2|1947.7|1958.84|1947.34|12
1736817000000|2025-01-14 01:10:00|1959.15|1947.65|1960.72|1949.22|1960.72|1949.22|1959.08|1947.58|18
1736817010000|2025-01-14 01:10:10|1960.61|1949.11|1959.79|1948.29|1960.66|1949.16|1959.79|1948.29|11
1736817020000|2025-01-14 01:10:20|1959.89|1948.39|1960.44|1948.94|1960.46|1948.96|1959.66|1948.16|11
1736817030000|2025-01-14 01:10:30|1960.56|1949.06|1959.68|1948.18|1960.56|1949.06|1959.62|1948.12|16
1736817040000|2025-01-14 01:10:40|1960.04|1948.54|1959.53|1948.03|1960.2|1948.7|1959.43|1947.93|17
1736817050000|2025-01-14 01:10:50|1959.48|1947.98|1959.53|1948.03|1959.64|1948.14|1959.47|1947.97|9
1736817060000|2025-01-14 01:11:00|1959.49|1947.99|1959.36|1947.86|1959.61|1948.11|1959.26|1947.76|14
1736817070000|2025-01-14 01:11:10|1959.34|1947.84|1959.47|1947.97|1959.62|1948.12|1959.26|1947.76|11
1736817080000|2025-01-14 01:11:20|1959.46|1947.96|1959.22|1947.72|1959.47|1947.97|1959.22|1947.72|7
1736817090000|2025-01-14 01:11:30|1959.18|1947.68|1959.22|1947.72|1959.74|1948.24|1959.18|1947.68|14
1736817100000|2025-01-14 01:11:40|1959.2|1947.7|1956.97|1945.47|1959.2|1947.7|1956.97|1945.47|12
1736817110000|2025-01-14 01:11:50|1956.96|1945.46|1956.78|1945.28|1956.96|1945.46|1956.66|1945.16|17
1736817120000|2025-01-14 01:12:00|1956.9|1945.4|1958.47|1946.97|1958.48|1946.98|1956.9|1945.4|26
1736817130000|2025-01-14 01:12:10|1958.64|1947.14|1958.97|1947.47|1959.2|1947.7|1958.63|1947.13|11
1736817140000|2025-01-14 01:12:20|1959.09|1947.59|1959.72|1948.22|1959.72|1948.22|1959.02|1947.52|9
1736817150000|2025-01-14 01:12:30|1959.88|1948.38|1959.89|1948.39|1959.99|1948.49|1959.43|1947.93|14
1736817160000|2025-01-14 01:12:40|1959.9|1948.4|1960.45|1948.95|1960.49|1948.99|1959.9|1948.4|14
1736817170000|2025-01-14 01:12:50|1960.49|1948.99|1960.53|1949.03|1960.68|1949.18|1960.19|1948.69|20
1736817180000|2025-01-14 01:13:00|1960.38|1948.88|1960.47|1948.97|1960.58|1949.08|1959.78|1948.28|27
1736817190000|2025-01-14 01:13:10|1960.38|1948.88|1959.81|1948.31|1960.41|1948.91|1959.81|1948.31|11
1736817200000|2025-01-14 01:13:20|1959.82|1948.32|1960.48|1948.98|1960.59|1949.09|1959.82|1948.32|15
1736817210000|2025-01-14 01:13:30|1960.61|1949.11|1960.27|1948.77|1960.68|1949.18|1960.27|1948.77|29
1736817220000|2025-01-14 01:13:40|1960.25|1948.75|1960.72|1949.22|1960.72|1949.22|1960.25|1948.75|24
1736817230000|2025-01-14 01:13:50|1960.71|1949.21|1960.62|1949.12|1960.71|1949.21|1960.56|1949.06|20
1736817240000|2025-01-14 01:14:00|1960.72|1949.22|1960.72|1949.22|1960.72|1949.22|1960.61|1949.11|5
1736817280000|2025-01-14 01:14:40|1961.17|1949.67|1961.43|1949.93|1961.5|1950|1961.17|1949.67|15
1736817290000|2025-01-14 01:14:50|1961.41|1949.91|1961.51|1950.01|1961.51|1950.01|1961.04|1949.54|20
1736817300000|2025-01-14 01:15:00|1961.63|1950.13|1961.63|1950.13|1961.63|1950.13|1961.51|1950.01|6
1736817320000|2025-01-14 01:15:20|1961.77|1950.27|1963.29|1951.79|1963.29|1951.79|1961.77|1950.27|6
1736817350000|2025-01-14 01:15:50|1962.85|1951.35|1962.7|1951.2|1962.85|1951.35|1962.59|1951.09|10
1736817360000|2025-01-14 01:16:00|1962.69|1951.19|1960.46|1948.96|1962.69|1951.19|1960.46|1948.96|27
1736817370000|2025-01-14 01:16:10|1960.32|1948.82|1960.2|1948.7|1960.79|1949.29|1960.19|1948.69|23
1736817380000|2025-01-14 01:16:20|1960.19|1948.69|1959.58|1948.08|1960.21|1948.71|1959.58|1948.08|12
1736817390000|2025-01-14 01:16:30|1959.63|1948.13|1959.54|1948.04|1959.66|1948.16|1958.88|1947.38|17
1736817400000|2025-01-14 01:16:40|1959.55|1948.05|1957.94|1946.44|1959.55|1948.05|1957.94|1946.44|18
1736817410000|2025-01-14 01:16:50|1957.74|1946.24|1956.59|1945.09|1957.74|1946.24|1956.59|1945.09|10
1736817420000|2025-01-14 01:17:00|1956.63|1945.13|1956.85|1945.35|1957.49|1945.99|1956.35|1944.85|20
1736817430000|2025-01-14 01:17:10|1956.99|1945.49|1956.56|1945.06|1957.12|1945.62|1956.42|1944.92|14
1736817440000|2025-01-14 01:17:20|1956.55|1945.05|1956.28|1944.78|1956.55|1945.05|1956.28|1944.78|3
1736817450000|2025-01-14 01:17:30|1955.38|1943.88|1955.85|1944.35|1955.9|1944.4|1954.38|1942.88|28
1736817460000|2025-01-14 01:17:40|1956.01|1944.51|1957.31|1945.81|1957.38|1945.88|1955.92|1944.42|23
1736817470000|2025-01-14 01:17:50|1957.27|1945.77|1956.19|1944.69|1957.27|1945.77|1955.9|1944.4|26
1736817480000|2025-01-14 01:18:00|1955.99|1944.49|1955.57|1944.07|1957.02|1945.52|1955.57|1944.07|20
1736817490000|2025-01-14 01:18:10|1955.67|1944.17|1955.75|1944.25|1955.75|1944.25|1955.08|1943.58|13
1736817500000|2025-01-14 01:18:20|1955.83|1944.33|1954.57|1943.07|1955.9|1944.4|1954.41|1942.91|20
1736817510000|2025-01-14 01:18:30|1954.52|1943.02|1953.37|1941.87|1954.57|1943.07|1953.3|1941.8|21
1736817520000|2025-01-14 01:18:40|1953.38|1941.88|1954.01|1942.51|1954.02|1942.52|1953.38|1941.88|15
1736817530000|2025-01-14 01:18:50|1953.91|1942.41|1953.89|1942.39|1954.01|1942.51|1953.79|1942.29|8
1736817540000|2025-01-14 01:19:00|1953.79|1942.29|1955.39|1943.89|1955.39|1943.89|1953.79|1942.29|23
1736817550000|2025-01-14 01:19:10|1955.35|1943.85|1954.3|1942.8|1955.35|1943.85|1954.26|1942.76|15
1736817560000|2025-01-14 01:19:20|1954.33|1942.83|1953.77|1942.27|1954.41|1942.91|1953.61|1942.11|22
1736817570000|2025-01-14 01:19:30|1953.82|1942.32|1953.87|1942.37|1954.47|1942.97|1953.77|1942.27|16
1736817580000|2025-01-14 01:19:40|1953.7|1942.2|1952.89|1941.39|1953.71|1942.21|1952.89|1941.39|7
1736817590000|2025-01-14 01:19:50|1952.81|1941.31|1952.62|1941.12|1952.81|1941.31|1952.58|1941.08|10
1736817600000|2025-01-14 01:20:00|1952.64|1941.14|1953.91|1942.41|1954.32|1942.82|1952.62|1941.12|21
1736817610000|2025-01-14 01:20:10|1953.95|1942.45|1953.9|1942.4|1954.26|1942.76|1953.9|1942.4|14
1736817620000|2025-01-14 01:20:20|1953.41|1941.91|1952.62|1941.12|1953.48|1941.98|1952.43|1940.93|10
1736817630000|2025-01-14 01:20:30|1952.58|1941.08|1952.36|1940.86|1952.64|1941.14|1952.27|1940.77|17
1736817640000|2025-01-14 01:20:40|1952.29|1940.79|1953.43|1941.93|1953.57|1942.07|1952.29|1940.79|17
1736817650000|2025-01-14 01:20:50|1953.57|1942.07|1953.79|1942.29|1954.31|1942.81|1953.57|1942.07|18
1736817660000|2025-01-14 01:21:00|1953.82|1942.32|1955.27|1943.77|1955.31|1943.81|1953.82|1942.32|22
1736817670000|2025-01-14 01:21:10|1955.3|1943.8|1955.09|1943.59|1955.43|1943.93|1954.84|1943.34|17
1736817680000|2025-01-14 01:21:20|1955.04|1943.54|1954.81|1943.31|1955.04|1943.54|1954.8|1943.3|12
1736817690000|2025-01-14 01:21:30|1954.54|1943.04|1953.1|1941.6|1954.68|1943.18|1953.1|1941.6|16
1736817700000|2025-01-14 01:21:40|1953.06|1941.56|1954.02|1942.52|1954.1|1942.6|1952.91|1941.41|23
1736817710000|2025-01-14 01:21:50|1953.99|1942.49|1953.79|1942.29|1953.99|1942.49|1953.78|1942.28|8
1736817720000|2025-01-14 01:22:00|1954|1942.5|1954.26|1942.76|1954.68|1943.18|1954|1942.5|12
1736817730000|2025-01-14 01:22:10|1954.49|1942.99|1954.43|1942.93|1954.49|1942.99|1954.43|1942.93|3
1736817740000|2025-01-14 01:22:20|1954.48|1942.98|1954.43|1942.93|1954.54|1943.04|1954.43|1942.93|5
1736817770000|2025-01-14 01:22:50|1954.54|1943.04|1954.55|1943.05|1954.55|1943.05|1954.54|1943.04|2
1736817780000|2025-01-14 01:23:00|1954.54|1943.04|1954.54|1943.04|1954.62|1943.12|1954.54|1943.04|11
1736817790000|2025-01-14 01:23:10|1954.55|1943.05|1954.43|1942.93|1954.55|1943.05|1954.43|1942.93|3
1736817830000|2025-01-14 01:23:50|1953.94|1942.44|1952.39|1940.89|1953.94|1942.44|1952.31|1940.81|6
1736817840000|2025-01-14 01:24:00|1952.32|1940.82|1952.3|1940.8|1952.32|1940.82|1952.3|1940.8|5
1736817850000|2025-01-14 01:24:10|1952.29|1940.79|1952.31|1940.81|1952.31|1940.81|1952.29|1940.79|6
1736817860000|2025-01-14 01:24:20|1952.39|1940.89|1952.52|1941.02|1952.74|1941.24|1952.31|1940.81|17
1736817870000|2025-01-14 01:24:30|1952.62|1941.12|1952.99|1941.49|1953.99|1942.49|1952.62|1941.12|30
1736817880000|2025-01-14 01:24:40|1953.02|1941.52|1954.06|1942.56|1954.4|1942.9|1953.02|1941.52|22
1736817890000|2025-01-14 01:24:50|1954.09|1942.59|1954.49|1942.99|1954.51|1943.01|1954.07|1942.57|15
1736817900000|2025-01-14 01:25:00|1954.64|1943.14|1954.66|1943.16|1954.66|1943.16|1954.51|1943.01|6
1736817910000|2025-01-14 01:25:10|1954.62|1943.12|1954.66|1943.16|1954.66|1943.16|1954.61|1943.11|3
1736817950000|2025-01-14 01:25:50|1954.65|1943.15|1954.66|1943.16|1954.66|1943.16|1954.57|1943.07|6
1736817960000|2025-01-14 01:26:00|1954.56|1943.06|1954.57|1943.07|1954.65|1943.15|1954.5|1943|8
1736817970000|2025-01-14 01:26:10|1954.5|1943|1953.94|1942.44|1954.5|1943|1953.88|1942.38|13
1736817980000|2025-01-14 01:26:20|1953.95|1942.45|1954.59|1943.09|1954.59|1943.09|1953.6|1942.1|17
1736817990000|2025-01-14 01:26:30|1954.61|1943.11|1953.58|1942.08|1954.66|1943.16|1953.58|1942.08|12
1736818000000|2025-01-14 01:26:40|1953.71|1942.21|1953.74|1942.24|1953.87|1942.37|1953.71|1942.21|12
1736818010000|2025-01-14 01:26:50|1953.73|1942.23|1953.8|1942.3|1953.84|1942.34|1953.37|1941.87|25
1736818020000|2025-01-14 01:27:00|1953.7|1942.2|1953.79|1942.29|1953.79|1942.29|1953.41|1941.91|19
1736818030000|2025-01-14 01:27:10|1953.7|1942.2|1953.42|1941.92|1953.7|1942.2|1952.75|1941.25|19
1736818040000|2025-01-14 01:27:20|1953.46|1941.96|1954.15|1942.65|1954.15|1942.65|1952.89|1941.39|20
1736818050000|2025-01-14 01:27:30|1954.44|1942.94|1954.29|1942.79|1954.46|1942.96|1954.29|1942.79|10
1736818060000|2025-01-14 01:27:40|1954.06|1942.56|1954.62|1943.12|1954.62|1943.12|1954.06|1942.56|8
1736818070000|2025-01-14 01:27:50|1954.6|1943.1|1954.4|1942.9|1954.66|1943.16|1954.28|1942.78|13
1736818080000|2025-01-14 01:28:00|1954.45|1942.95|1954.66|1943.16|1954.66|1943.16|1954.45|1942.95|5
1736818090000|2025-01-14 01:28:10|1954.72|1943.22|1955.48|1943.98|1955.48|1943.98|1954.72|1943.22|4
1736818210000|2025-01-14 01:30:10|1955.12|1943.62|1954.93|1943.43|1955.12|1943.62|1954.91|1943.41|10
1736818220000|2025-01-14 01:30:20|1954.92|1943.42|1955.18|1943.68|1955.33|1943.83|1954.88|1943.38|13
1736818230000|2025-01-14 01:30:30|1955.21|1943.71|1956.01|1944.51|1956.01|1944.51|1955.11|1943.61|13
1736818240000|2025-01-14 01:30:40|1956.11|1944.61|1956.24|1944.74|1956.24|1944.74|1956.11|1944.61|4
1736818250000|2025-01-14 01:30:50|1956.38|1944.88|1956.52|1945.02|1956.52|1945.02|1956.38|1944.88|2
1736818260000|2025-01-14 01:31:00|1956.85|1945.35|1958.98|1947.48|1958.98|1947.48|1956.85|1945.35|12
1736818270000|2025-01-14 01:31:10|1959.73|1948.23|1959.73|1948.23|1959.73|1948.23|1959.73|1948.23|1
1736818280000|2025-01-14 01:31:20|1960.1|1948.6|1960.02|1948.52|1960.46|1948.96|1959.9|1948.4|11
1736818290000|2025-01-14 01:31:30|1960.18|1948.68|1959.69|1948.19|1960.18|1948.68|1959.69|1948.19|10
1736818300000|2025-01-14 01:31:40|1959.68|1948.18|1959.12|1947.62|1959.68|1948.18|1959.12|1947.62|11
1736818310000|2025-01-14 01:31:50|1959.1|1947.6|1958.28|1946.78|1959.1|1947.6|1958.28|1946.78|12
1736818320000|2025-01-14 01:32:00|1958.32|1946.82|1958.08|1946.58|1958.75|1947.25|1958.08|1946.58|12
1736818330000|2025-01-14 01:32:10|1958.18|1946.68|1958.21|1946.71|1958.66|1947.16|1958.12|1946.62|9
1736818340000|2025-01-14 01:32:20|1958.09|1946.59|1958|1946.5|1958.17|1946.67|1957.88|1946.38|12
1736818350000|2025-01-14 01:32:30|1957.99|1946.49|1957.9|1946.4|1958.01|1946.51|1957.89|1946.39|12
1736818360000|2025-01-14 01:32:40|1957.89|1946.39|1957.89|1946.39|1957.89|1946.39|1957.89|1946.39|1
1736818390000|2025-01-14 01:33:10|1957.05|1945.55|1956.23|1944.73|1957.05|1945.55|1956.23|1944.73|4
1736818400000|2025-01-14 01:33:20|1956.22|1944.72|1955.24|1943.74|1956.23|1944.73|1955.24|1943.74|16
1736818410000|2025-01-14 01:33:30|1955.44|1943.94|1955.03|1943.53|1955.68|1944.18|1955.03|1943.53|21
1736818420000|2025-01-14 01:33:40|1954.97|1943.47|1954.98|1943.48|1954.98|1943.48|1954.83|1943.33|4
1736818430000|2025-01-14 01:33:50|1954.97|1943.47|1954.75|1943.25|1954.97|1943.47|1954.75|1943.25|7
1736818440000|2025-01-14 01:34:00|1954.89|1943.39|1954.99|1943.49|1955.1|1943.6|1954.75|1943.25|13
1736818450000|2025-01-14 01:34:10|1954.97|1943.47|1954.75|1943.25|1954.97|1943.47|1954.75|1943.25|7
1736818470000|2025-01-14 01:34:30|1953.93|1942.43|1952.37|1940.87|1953.93|1942.43|1952.29|1940.79|14
1736818480000|2025-01-14 01:34:40|1952.24|1940.74|1952.02|1940.52|1952.24|1940.74|1952.02|1940.52|11
1736818490000|2025-01-14 01:34:50|1952.06|1940.56|1953.31|1941.81|1953.32|1941.82|1952.06|1940.56|19
1736818500000|2025-01-14 01:35:00|1953.3|1941.8|1952.87|1941.37|1953.52|1942.02|1952.74|1941.24|22
1736818510000|2025-01-14 01:35:10|1952.85|1941.35|1951.92|1940.42|1952.85|1941.35|1951.87|1940.37|18
1736818520000|2025-01-14 01:35:20|1951.87|1940.37|1952.34|1940.84|1952.51|1941.01|1951.87|1940.37|19
1736818530000|2025-01-14 01:35:30|1952.47|1940.97|1953.11|1941.61|1953.11|1941.61|1952.32|1940.82|26
1736818540000|2025-01-14 01:35:40|1953.33|1941.83|1953.68|1942.18|1954.22|1942.72|1953.27|1941.77|19
1736818550000|2025-01-14 01:35:50|1953.61|1942.11|1953.27|1941.77|1953.62|1942.12|1953.27|1941.77|27
1736818560000|2025-01-14 01:36:00|1953.33|1941.83|1952.67|1941.17|1953.33|1941.83|1952.6|1941.1|16
1736818570000|2025-01-14 01:36:10|1952.63|1941.13|1952.32|1940.82|1952.67|1941.17|1952.32|1940.82|11
1736818580000|2025-01-14 01:36:20|1952.18|1940.68|1952.15|1940.65|1952.29|1940.79|1952.09|1940.59|7
1736818590000|2025-01-14 01:36:30|1952.12|1940.62|1951.59|1940.09|1952.18|1940.68|1951.59|1940.09|11
1736818610000|2025-01-14 01:36:50|1951.6|1940.1|1951.59|1940.09|1951.6|1940.1|1951.59|1940.09|2
1736818620000|2025-01-14 01:37:00|1951.7|1940.2|1951.72|1940.22|1951.75|1940.25|1951.69|1940.19|10
1736818630000|2025-01-14 01:37:10|1951.73|1940.23|1951.59|1940.09|1951.74|1940.24|1951.59|1940.09|5
1736818640000|2025-01-14 01:37:20|1951.64|1940.14|1951.59|1940.09|1951.99|1940.49|1951.59|1940.09|11
1736818660000|2025-01-14 01:37:40|1951.61|1940.11|1951.59|1940.09|1951.7|1940.2|1951.59|1940.09|9
1736818710000|2025-01-14 01:38:30|1951.13|1939.63|1948.53|1937.03|1951.13|1939.63|1948.53|1937.03|19
1736818720000|2025-01-14 01:38:40|1948.52|1937.02|1948.63|1937.13|1948.63|1937.13|1948.16|1936.66|10
1736818730000|2025-01-14 01:38:50|1948.43|1936.93|1948.09|1936.59|1948.43|1936.93|1948.04|1936.54|13
1736818740000|2025-01-14 01:39:00|1948.14|1936.64|1947.65|1936.15|1948.14|1936.64|1946.75|1935.25|19
1736818750000|2025-01-14 01:39:10|1947.69|1936.19|1947.98|1936.48|1947.98|1936.48|1947.69|1936.19|6
1736818760000|2025-01-14 01:39:20|1948|1936.5|1948.44|1936.94|1948.68|1937.18|1948|1936.5|11
1736818770000|2025-01-14 01:39:30|1948.45|1936.95|1949.14|1937.64|1949.14|1937.64|1948.45|1936.95|8
1736818780000|2025-01-14 01:39:40|1949.05|1937.55|1948.88|1937.38|1949.05|1937.55|1948.79|1937.29|12
1736818790000|2025-01-14 01:39:50|1949.26|1937.76|1949.87|1938.37|1950.02|1938.52|1949.26|1937.76|12
1736818800000|2025-01-14 01:40:00|1949.88|1938.38|1949.98|1938.48|1950.47|1938.97|1949.87|1938.37|21
1736818810000|2025-01-14 01:40:10|1949.99|1938.49|1949.68|1938.18|1950.15|1938.65|1949.59|1938.09|15
1736818820000|2025-01-14 01:40:20|1949.77|1938.27|1950.95|1939.45|1950.95|1939.45|1949.77|1938.27|21
1736818830000|2025-01-14 01:40:30|1950.99|1939.49|1951.17|1939.67|1951.17|1939.67|1950.99|1939.49|4
1736818840000|2025-01-14 01:40:40|1951.08|1939.58|1951.17|1939.67|1951.17|1939.67|1951.07|1939.57|7
1736818850000|2025-01-14 01:40:50|1951.04|1939.54|1951.07|1939.57|1951.17|1939.67|1950.99|1939.49|17
1736818860000|2025-01-14 01:41:00|1951.06|1939.56|1949.7|1938.2|1951.06|1939.56|1949.7|1938.2|24
1736818870000|2025-01-14 01:41:10|1949.75|1938.25|1949.28|1937.78|1949.75|1938.25|1949.19|1937.69|15
1736818880000|2025-01-14 01:41:20|1949.14|1937.64|1949.84|1938.34|1950.03|1938.53|1949.06|1937.56|24
1736818890000|2025-01-14 01:41:30|1949.68|1938.18|1949.34|1937.84|1949.83|1938.33|1949.16|1937.66|23
1736818900000|2025-01-14 01:41:40|1949.39|1937.89|1948.41|1936.91|1949.39|1937.89|1948.41|1936.91|20
1736818910000|2025-01-14 01:41:50|1948.4|1936.9|1947.16|1935.66|1948.4|1936.9|1947.15|1935.65|16
1736818920000|2025-01-14 01:42:00|1947.15|1935.65|1946.57|1935.07|1947.22|1935.72|1946.57|1935.07|17
1736818930000|2025-01-14 01:42:10|1946.56|1935.06|1946.36|1934.86|1946.56|1935.06|1946.36|1934.86|7
1736818950000|2025-01-14 01:42:30|1945.6|1934.1|1945.17|1933.67|1945.6|1934.1|1944.89|1933.39|7
1736818960000|2025-01-14 01:42:40|1945.23|1933.73|1946.85|1935.35|1946.9|1935.4|1945.23|1933.73|16
1736818970000|2025-01-14 01:42:50|1946.82|1935.32|1946.82|1935.32|1947.01|1935.51|1946.76|1935.26|9
1736818980000|2025-01-14 01:43:00|1946.87|1935.37|1945.98|1934.48|1947|1935.5|1945.94|1934.44|22
1736818990000|2025-01-14 01:43:10|1945.97|1934.47|1945.95|1934.45|1946.01|1934.51|1945.91|1934.41|15
1736819000000|2025-01-14 01:43:20|1945.96|1934.46|1947.08|1935.58|1947.2|1935.7|1945.96|1934.46|16
1736819010000|2025-01-14 01:43:30|1947.15|1935.65|1946.97|1935.47|1947.32|1935.82|1946.41|1934.91|17
1736819020000|2025-01-14 01:43:40|1947.09|1935.59|1946.34|1934.84|1947.1|1935.6|1946.29|1934.79|23
1736819030000|2025-01-14 01:43:50|1946.35|1934.85|1946.67|1935.17|1946.73|1935.23|1946.23|1934.73|18
1736819040000|2025-01-14 01:44:00|1946.66|1935.16|1946.99|1935.49|1946.99|1935.49|1946.57|1935.07|11
1736819050000|2025-01-14 01:44:10|1946.98|1935.48|1945.72|1934.22|1946.98|1935.48|1945.72|1934.22|15
1736819060000|2025-01-14 01:44:20|1945.71|1934.21|1945.69|1934.19|1945.71|1934.21|1945.69|1934.19|3
1736819070000|2025-01-14 01:44:30|1945.68|1934.18|1945.67|1934.17|1945.68|1934.18|1945.67|1934.17|2
1736819080000|2025-01-14 01:44:40|1945.66|1934.16|1945.65|1934.15|1945.66|1934.16|1945.65|1934.15|2
1736819090000|2025-01-14 01:44:50|1945.93|1934.43|1945.86|1934.36|1945.93|1934.43|1945.85|1934.35|6
1736819100000|2025-01-14 01:45:00|1945.84|1934.34|1945.96|1934.46|1945.96|1934.46|1945.7|1934.2|9
1736819110000|2025-01-14 01:45:10|1946.01|1934.51|1946.36|1934.86|1946.36|1934.86|1946.01|1934.51|4
1736819120000|2025-01-14 01:45:20|1946.46|1934.96|1946.19|1934.69|1946.56|1935.06|1946.19|1934.69|8
1736819130000|2025-01-14 01:45:30|1946.29|1934.79|1946.42|1934.92|1946.52|1935.02|1946.29|1934.79|7
1736819140000|2025-01-14 01:45:40|1946.47|1934.97|1946.58|1935.08|1946.59|1935.09|1946.47|1934.97|5
1736819150000|2025-01-14 01:45:50|1946.59|1935.09|1946.59|1935.09|1946.59|1935.09|1946.59|1935.09|1
1736819160000|2025-01-14 01:46:00|1946.51|1935.01|1946.59|1935.09|1946.59|1935.09|1946.51|1935.01|5
1736819170000|2025-01-14 01:46:10|1947.11|1935.61|1947.67|1936.17|1947.67|1936.17|1947.11|1935.61|10
1736819190000|2025-01-14 01:46:30|1946.74|1935.24|1946|1934.5|1946.74|1935.24|1945.97|1934.47|5
1736819200000|2025-01-14 01:46:40|1945.98|1934.48|1945.78|1934.28|1945.98|1934.48|1945.7|1934.2|13
1736819210000|2025-01-14 01:46:50|1945.73|1934.23|1944.7|1933.2|1945.73|1934.23|1944.7|1933.2|22
1736819220000|2025-01-14 01:47:00|1944.71|1933.21|1944.24|1932.74|1944.71|1933.21|1944.24|1932.74|8
1736819230000|2025-01-14 01:47:10|1944.25|1932.75|1944.09|1932.59|1944.34|1932.84|1944.09|1932.59|17
1736819270000|2025-01-14 01:47:50|1943.99|1932.49|1942.31|1930.81|1943.99|1932.49|1942.19|1930.69|15
1736819280000|2025-01-14 01:48:00|1942.13|1930.63|1942.13|1930.63|1942.14|1930.64|1942.13|1930.63|5
1736819290000|2025-01-14 01:48:10|1942.14|1930.64|1941.91|1930.41|1942.14|1930.64|1941.89|1930.39|7
1736819300000|2025-01-14 01:48:20|1941.93|1930.43|1941.38|1929.88|1941.93|1930.43|1941.38|1929.88|24
1736819310000|2025-01-14 01:48:30|1941.4|1929.9|1941.07|1929.57|1941.41|1929.91|1941.02|1929.52|18
1736819320000|2025-01-14 01:48:40|1940.99|1929.49|1941|1929.5|1941.14|1929.64|1940.95|1929.45|11
1736819330000|2025-01-14 01:48:50|1941.1|1929.6|1941.68|1930.18|1941.68|1930.18|1941.1|1929.6|15
1736819340000|2025-01-14 01:49:00|1941.58|1930.08|1940.88|1929.38|1941.58|1930.08|1940.8|1929.3|20
1736819350000|2025-01-14 01:49:10|1940.87|1929.37|1940.66|1929.16|1940.99|1929.49|1940.66|1929.16|14
1736819360000|2025-01-14 01:49:20|1940.93|1929.43|1940.82|1929.32|1941.16|1929.66|1940.82|1929.32|16
1736819370000|2025-01-14 01:49:30|1940.83|1929.33|1941.07|1929.57|1941.27|1929.77|1940.82|1929.32|15
1736819380000|2025-01-14 01:49:40|1941.05|1929.55|1943.79|1932.29|1944.18|1932.68|1941.05|1929.55|28
1736819390000|2025-01-14 01:49:50|1943.84|1932.34|1943.64|1932.14|1944.01|1932.51|1943.64|1932.14|27
1736819400000|2025-01-14 01:50:00|1943.62|1932.12|1941.93|1930.43|1943.7|1932.2|1941.87|1930.37|20
1736819410000|2025-01-14 01:50:10|1941.92|1930.42|1941.21|1929.71|1941.92|1930.42|1941.16|1929.66|17
1736819420000|2025-01-14 01:50:20|1941.33|1929.83|1942.72|1931.22|1942.72|1931.22|1941.33|1929.83|11
1736819440000|2025-01-14 01:50:40|1943.78|1932.28|1945.54|1934.04|1945.56|1934.06|1943.78|1932.28|21
1736819450000|2025-01-14 01:50:50|1945.55|1934.05|1945.94|1934.44|1946.1|1934.6|1945.54|1934.04|23
1736819460000|2025-01-14 01:51:00|1945.97|1934.47|1944.04|1932.54|1946|1934.5|1944.04|1932.54|24
1736819470000|2025-01-14 01:51:10|1944.03|1932.53|1943.25|1931.75|1944.13|1932.63|1943.2|1931.7|30
1736819480000|2025-01-14 01:51:20|1943.28|1931.78|1942.7|1931.2|1943.33|1931.83|1942.66|1931.16|17
1736819490000|2025-01-14 01:51:30|1942.66|1931.16|1942.23|1930.73|1942.66|1931.16|1942.18|1930.68|7
1736819500000|2025-01-14 01:51:40|1942.18|1930.68|1941.46|1929.96|1942.18|1930.68|1941.46|1929.96|8
1736819510000|2025-01-14 01:51:50|1941.45|1929.95|1941.87|1930.37|1941.93|1930.43|1941.17|1929.67|18
1736819520000|2025-01-14 01:52:00|1941.82|1930.32|1941.41|1929.91|1941.82|1930.32|1941.18|1929.68|18
1736819530000|2025-01-14 01:52:10|1941.16|1929.66|1940.81|1929.31|1941.24|1929.74|1940.81|1929.31|11
1736819540000|2025-01-14 01:52:20|1940.95|1929.45|1941.27|1929.77|1941.43|1929.93|1940.95|1929.45|14
1736819550000|2025-01-14 01:52:30|1941.3|1929.8|1941.18|1929.68|1942.15|1930.65|1941.18|1929.68|28
1736819560000|2025-01-14 01:52:40|1941.21|1929.71|1940.81|1929.31|1941.21|1929.71|1940.81|1929.31|9
1736819570000|2025-01-14 01:52:50|1940.82|1929.32|1940.81|1929.31|1940.82|1929.32|1940.81|1929.31|2
1736819580000|2025-01-14 01:53:00|1940.9|1929.4|1941.01|1929.51|1941.37|1929.87|1940.9|1929.4|5
1736819590000|2025-01-14 01:53:10|1941.08|1929.58|1940.81|1929.31|1941.37|1929.87|1940.81|1929.31|5
1736819630000|2025-01-14 01:53:50|1940.93|1929.43|1940.94|1929.44|1940.98|1929.48|1940.93|1929.43|3
1736819640000|2025-01-14 01:54:00|1940.81|1929.31|1940.81|1929.31|1940.81|1929.31|1940.81|1929.31|1
1736819650000|2025-01-14 01:54:10|1940.39|1928.89|1940.02|1928.52|1940.42|1928.92|1939.97|1928.47|11
1736819660000|2025-01-14 01:54:20|1940.01|1928.51|1940.12|1928.62|1940.3|1928.8|1940|1928.5|13
1736819670000|2025-01-14 01:54:30|1940.1|1928.6|1939.97|1928.47|1940.1|1928.6|1939.97|1928.47|3
1736819680000|2025-01-14 01:54:40|1939.28|1927.78|1939.31|1927.81|1939.32|1927.82|1939.14|1927.64|6
1736819700000|2025-01-14 01:55:00|1939.02|1927.52|1938.87|1927.37|1939.17|1927.67|1938.78|1927.28|12
1736819710000|2025-01-14 01:55:10|1938.89|1927.39|1939.66|1928.16|1939.66|1928.16|1938.88|1927.38|16
1736819720000|2025-01-14 01:55:20|1939.48|1927.98|1939.02|1927.52|1939.48|1927.98|1939.02|1927.52|12
1736819730000|2025-01-14 01:55:30|1939.14|1927.64|1939.31|1927.81|1939.81|1928.31|1939.14|1927.64|11
1736819740000|2025-01-14 01:55:40|1939.36|1927.86|1938.6|1927.1|1939.36|1927.86|1938.47|1926.97|18
1736819750000|2025-01-14 01:55:50|1938.64|1927.14|1938.18|1926.68|1938.82|1927.32|1938.12|1926.62|25
1736819760000|2025-01-14 01:56:00|1938.15|1926.65|1938.25|1926.75|1938.25|1926.75|1938.15|1926.65|8
1736819770000|2025-01-14 01:56:10|1938.26|1926.76|1938.12|1926.62|1938.26|1926.76|1938.11|1926.61|4
1736819780000|2025-01-14 01:56:20|1938.42|1926.92|1938.71|1927.21|1938.78|1927.28|1938.42|1926.92|20
1736819790000|2025-01-14 01:56:30|1938.6|1927.1|1937.94|1926.44|1938.68|1927.18|1937.94|1926.44|19
1736819800000|2025-01-14 01:56:40|1937.88|1926.38|1938.12|1926.62|1938.14|1926.64|1937.88|1926.38|15
1736819810000|2025-01-14 01:56:50|1938.07|1926.57|1938.04|1926.54|1938.13|1926.63|1937.8|1926.3|14
1736819820000|2025-01-14 01:57:00|1937.98|1926.48|1937.62|1926.12|1938.1|1926.6|1937.6|1926.1|18
1736819830000|2025-01-14 01:57:10|1937.67|1926.17|1937.54|1926.04|1938.64|1927.14|1937.49|1925.99|21
1736819840000|2025-01-14 01:57:20|1937.57|1926.07|1937.55|1926.05|1937.65|1926.15|1937.54|1926.04|13
1736819850000|2025-01-14 01:57:30|1937.6|1926.1|1938.03|1926.53|1938.03|1926.53|1937.57|1926.07|13
1736819860000|2025-01-14 01:57:40|1938.06|1926.56|1937.9|1926.4|1938.11|1926.61|1937.85|1926.35|14
1736819870000|2025-01-14 01:57:50|1937.83|1926.33|1938.06|1926.56|1938.07|1926.57|1937.82|1926.32|15
1736819880000|2025-01-14 01:58:00|1938.07|1926.57|1937.97|1926.47|1938.07|1926.57|1937.92|1926.42|5
1736819890000|2025-01-14 01:58:10|1937.98|1926.48|1937.97|1926.47|1937.99|1926.49|1937.97|1926.47|3
1736819900000|2025-01-14 01:58:20|1937.93|1926.43|1938.01|1926.51|1938.04|1926.54|1937.93|1926.43|10
1736819910000|2025-01-14 01:58:30|1938.03|1926.53|1938|1926.5|1938.13|1926.63|1937.98|1926.48|12
1736819920000|2025-01-14 01:58:40|1938.01|1926.51|1938.19|1926.69|1938.25|1926.75|1938.01|1926.51|15
1736819930000|2025-01-14 01:58:50|1938.21|1926.71|1938.39|1926.89|1938.47|1926.97|1938.13|1926.63|17
1736819940000|2025-01-14 01:59:00|1938.46|1926.96|1938.12|1926.62|1938.56|1927.06|1938.12|1926.62|15
1736819950000|2025-01-14 01:59:10|1938.15|1926.65|1939.12|1927.62|1939.12|1927.62|1938.13|1926.63|20
1736819960000|2025-01-14 01:59:20|1939.25|1927.75|1939.25|1927.75|1939.32|1927.82|1939.24|1927.74|9
1736819970000|2025-01-14 01:59:30|1939.24|1927.74|1939.32|1927.82|1939.32|1927.82|1939.24|1927.74|17
1736819980000|2025-01-14 01:59:40|1939.31|1927.81|1939.32|1927.82|1939.32|1927.82|1939.24|1927.74|4
1736819990000|2025-01-14 01:59:50|1939.28|1927.78|1939.27|1927.77|1939.29|1927.79|1939.17|1927.67|8
1736820000000|2025-01-14 02:00:00|1939.18|1927.68|1939.32|1927.82|1939.32|1927.82|1939.09|1927.59|7
1736820010000|2025-01-14 02:00:10|1939.41|1927.91|1940.08|1928.58|1940.08|1928.58|1939.41|1927.91|6
1736820020000|2025-01-14 02:00:20|1940.21|1928.71|1940.35|1928.85|1940.35|1928.85|1940.21|1928.71|2
1736820030000|2025-01-14 02:00:30|1940.38|1928.88|1940.48|1928.98|1940.48|1928.98|1940.38|1928.88|2
1736820040000|2025-01-14 02:00:40|1940.6|1929.1|1941.46|1929.96|1941.46|1929.96|1940.6|1929.1|4
1736820050000|2025-01-14 02:00:50|1941.59|1930.09|1941.71|1930.21|1941.71|1930.21|1941.59|1930.09|2
1736820060000|2025-01-14 02:01:00|1942.41|1930.91|1943.03|1931.53|1943.03|1931.53|1942.41|1930.91|5
1736820070000|2025-01-14 02:01:10|1943.3|1931.8|1943.56|1932.06|1943.56|1932.06|1943.3|1931.8|4
1736820080000|2025-01-14 02:01:20|1943.55|1932.05|1943.55|1932.05|1943.55|1932.05|1943.55|1932.05|1
1736820090000|2025-01-14 02:01:30|1943.56|1932.06|1943.56|1932.06|1943.56|1932.06|1943.56|1932.06|1
1736820100000|2025-01-14 02:01:40|1944.01|1932.51|1944.46|1932.96|1944.46|1932.96|1944.01|1932.51|3
1736820120000|2025-01-14 02:02:00|1943.96|1932.46|1942.18|1930.68|1943.96|1932.46|1942.18|1930.68|19
1736820130000|2025-01-14 02:02:10|1942.1|1930.6|1943.12|1931.62|1943.47|1931.97|1942.1|1930.6|19
1736820140000|2025-01-14 02:02:20|1943.07|1931.57|1942.85|1931.35|1943.07|1931.57|1942.17|1930.67|20
1736820150000|2025-01-14 02:02:30|1942.9|1931.4|1942.1|1930.6|1943.03|1931.53|1942.1|1930.6|14
1736820160000|2025-01-14 02:02:40|1941.9|1930.4|1942.03|1930.53|1942.03|1930.53|1941.9|1930.4|5
1736820170000|2025-01-14 02:02:50|1942.04|1930.54|1942.08|1930.58|1942.21|1930.71|1941.79|1930.29|19
1736820180000|2025-01-14 02:03:00|1942.05|1930.55|1941.75|1930.25|1942.05|1930.55|1941.75|1930.25|5
1736820190000|2025-01-14 02:03:10|1941.86|1930.36|1942|1930.5|1942|1930.5|1941.86|1930.36|6
1736820200000|2025-01-14 02:03:20|1942.02|1930.52|1941.75|1930.25|1942.02|1930.52|1941.75|1930.25|4
1736820250000|2025-01-14 02:04:10|1941.77|1930.27|1941.79|1930.29|1941.88|1930.38|1941.77|1930.27|6
1736820260000|2025-01-14 02:04:20|1941.78|1930.28|1941.77|1930.27|1941.78|1930.28|1941.75|1930.25|3
1736820270000|2025-01-14 02:04:30|1941.79|1930.29|1942.01|1930.51|1942.01|1930.51|1941.79|1930.29|14
1736820280000|2025-01-14 02:04:40|1942.28|1930.78|1942.54|1931.04|1942.54|1931.04|1942.28|1930.78|2
1736820330000|2025-01-14 02:05:30|1942.49|1930.99|1941.75|1930.25|1942.49|1930.99|1941.75|1930.25|13
1736820350000|2025-01-14 02:05:50|1940.98|1929.48|1940.32|1928.82|1940.98|1929.48|1940.32|1928.82|2
1736820360000|2025-01-14 02:06:00|1940.27|1928.77|1940.17|1928.67|1940.27|1928.77|1940.17|1928.67|3
1736820370000|2025-01-14 02:06:10|1940.29|1928.79|1938.91|1927.41|1940.64|1929.14|1938.91|1927.41|21
1736820380000|2025-01-14 02:06:20|1938.54|1927.04|1937.88|1926.38|1938.54|1927.04|1937.82|1926.32|14
1736820390000|2025-01-14 02:06:30|1937.89|1926.39|1937.68|1926.18|1938.15|1926.65|1937.68|1926.18|24
1736820400000|2025-01-14 02:06:40|1937.61|1926.11|1937.29|1925.79|1937.88|1926.38|1937.27|1925.77|22
1736820410000|2025-01-14 02:06:50|1937.3|1925.8|1937.22|1925.72|1937.62|1926.12|1937.14|1925.64|22
1736820420000|2025-01-14 02:07:00|1937.25|1925.75|1937.42|1925.92|1937.58|1926.08|1937|1925.5|21
1736820430000|2025-01-14 02:07:10|1937.52|1926.02|1937.12|1925.62|1938.03|1926.53|1937.09|1925.59|22
1736820440000|2025-01-14 02:07:20|1937.04|1925.54|1936.62|1925.12|1937.04|1925.54|1936.1|1924.6|19
1736820450000|2025-01-14 02:07:30|1936.61|1925.11|1936.09|1924.59|1936.61|1925.11|1936.09|1924.59|27
1736820460000|2025-01-14 02:07:40|1936.12|1924.62|1936.57|1925.07|1936.64|1925.14|1936.09|1924.59|28
1736820470000|2025-01-14 02:07:50|1936.6|1925.1|1936.94|1925.44|1936.94|1925.44|1936.56|1925.06|15
1736820480000|2025-01-14 02:08:00|1936.98|1925.48|1936.49|1924.99|1937.14|1925.64|1936.49|1924.99|21
1736820490000|2025-01-14 02:08:10|1936.6|1925.1|1937.12|1925.62|1937.12|1925.62|1936.6|1925.1|15
1736820500000|2025-01-14 02:08:20|1937.23|1925.73|1938.34|1926.84|1938.34|1926.84|1937.23|1925.73|13
1736820510000|2025-01-14 02:08:30|1939.16|1927.66|1940.13|1928.63|1940.13|1928.63|1939.16|1927.66|6
1736820520000|2025-01-14 02:08:40|1940.17|1928.67|1939.68|1928.18|1940.31|1928.81|1939.68|1928.18|23
1736820530000|2025-01-14 02:08:50|1939.98|1928.48|1939.88|1928.38|1940.03|1928.53|1939.86|1928.36|13
1736820540000|2025-01-14 02:09:00|1939.87|1928.37|1940.41|1928.91|1940.41|1928.91|1939.83|1928.33|11
1736820550000|2025-01-14 02:09:10|1940.67|1929.17|1941.78|1930.28|1941.78|1930.28|1940.67|1929.17|26
1736820560000|2025-01-14 02:09:20|1941.8|1930.3|1941.15|1929.65|1941.87|1930.37|1940.97|1929.47|19
1736820570000|2025-01-14 02:09:30|1941.2|1929.7|1941.42|1929.92|1941.47|1929.97|1941.16|1929.66|18
1736820580000|2025-01-14 02:09:40|1941.41|1929.91|1940.86|1929.36|1941.41|1929.91|1940.81|1929.31|24
1736820590000|2025-01-14 02:09:50|1940.96|1929.46|1941.01|1929.51|1941.43|1929.93|1940.96|1929.46|19
1736820600000|2025-01-14 02:10:00|1940.95|1929.45|1942.01|1930.51|1942.01|1930.51|1940.8|1929.3|21
1736820610000|2025-01-14 02:10:10|1942.03|1930.53|1941.84|1930.34|1942.05|1930.55|1941.83|1930.33|15
1736820620000|2025-01-14 02:10:20|1941.79|1930.29|1941.15|1929.65|1941.79|1930.29|1941.15|1929.65|9
1736820630000|2025-01-14 02:10:30|1941.27|1929.77|1940.73|1929.23|1941.65|1930.15|1940.58|1929.08|25
1736820640000|2025-01-14 02:10:40|1940.69|1929.19|1940.76|1929.26|1940.78|1929.28|1940.3|1928.8|16
1736820650000|2025-01-14 02:10:50|1940.71|1929.21|1940.15|1928.65|1940.87|1929.37|1940.15|1928.65|20
1736820660000|2025-01-14 02:11:00|1940.19|1928.69|1940.72|1929.22|1940.72|1929.22|1940.19|1928.69|26
1736820670000|2025-01-14 02:11:10|1940.77|1929.27|1941.66|1930.16|1941.69|1930.19|1940.65|1929.15|20
1736820680000|2025-01-14 02:11:20|1941.7|1930.2|1941.95|1930.45|1941.95|1930.45|1941.7|1930.2|9
1736820690000|2025-01-14 02:11:30|1942.22|1930.72|1944.14|1932.64|1944.14|1932.64|1942.22|1930.72|7
1736820700000|2025-01-14 02:11:40|1944.46|1932.96|1944.46|1932.96|1944.46|1932.96|1944.46|1932.96|1
1736820740000|2025-01-14 02:12:20|1944.21|1932.71|1943.69|1932.19|1944.21|1932.71|1943.64|1932.14|16
1736820750000|2025-01-14 02:12:30|1943.67|1932.17|1943.47|1931.97|1943.79|1932.29|1943.46|1931.96|13
1736820760000|2025-01-14 02:12:40|1943.48|1931.98|1943.44|1931.94|1943.52|1932.02|1943.31|1931.81|15
1736820770000|2025-01-14 02:12:50|1943.49|1931.99|1943.9|1932.4|1943.9|1932.4|1943.22|1931.72|19
1736820780000|2025-01-14 02:13:00|1943.88|1932.38|1944.46|1932.96|1944.46|1932.96|1943.61|1932.11|20
1736820810000|2025-01-14 02:13:30|1944.5|1933|1945.52|1934.02|1945.52|1934.02|1944.5|1933|2
1736820820000|2025-01-14 02:13:40|1945.61|1934.11|1946.74|1935.24|1946.74|1935.24|1945.61|1934.11|4
1736820830000|2025-01-14 02:13:50|1947.25|1935.75|1947.25|1935.75|1947.25|1935.75|1947.25|1935.75|1
1736820900000|2025-01-14 02:15:00|1947.36|1935.86|1947.48|1935.98|1947.48|1935.98|1947.36|1935.86|2
1736820920000|2025-01-14 02:15:20|1947.91|1936.41|1948.28|1936.78|1948.35|1936.85|1947.91|1936.41|4
1736820930000|2025-01-14 02:15:30|1948.07|1936.57|1947.72|1936.22|1948.07|1936.57|1947.72|1936.22|10
1736820940000|2025-01-14 02:15:40|1947.74|1936.24|1947.91|1936.41|1947.92|1936.42|1947.74|1936.24|4
1736820950000|2025-01-14 02:15:50|1947.93|1936.43|1947.56|1936.06|1948.24|1936.74|1947.56|1936.06|22
1736820960000|2025-01-14 02:16:00|1947.55|1936.05|1948.24|1936.74|1948.25|1936.75|1947.43|1935.93|15
1736820970000|2025-01-14 02:16:10|1948.25|1936.75|1948.33|1936.83|1948.35|1936.85|1948.25|1936.75|15
1736820980000|2025-01-14 02:16:20|1948.35|1936.85|1948.35|1936.85|1948.35|1936.85|1948.35|1936.85|1
1736820990000|2025-01-14 02:16:30|1948.33|1936.83|1948.32|1936.82|1948.33|1936.83|1948.31|1936.81|3
1736821000000|2025-01-14 02:16:40|1948.33|1936.83|1948.76|1937.26|1948.76|1937.26|1948.33|1936.83|5
1736821010000|2025-01-14 02:16:50|1948.86|1937.36|1950.45|1938.95|1950.45|1938.95|1948.86|1937.36|8
1736821020000|2025-01-14 02:17:00|1950.5|1939|1953.17|1941.67|1953.17|1941.67|1950.5|1939|15
1736821030000|2025-01-14 02:17:10|1953.22|1941.72|1953.62|1942.12|1953.62|1942.12|1953.15|1941.65|6
1736821050000|2025-01-14 02:17:30|1953.36|1941.86|1953.61|1942.11|1953.62|1942.12|1953.24|1941.74|21
1736821060000|2025-01-14 02:17:40|1953.62|1942.12|1952.7|1941.2|1953.62|1942.12|1952.66|1941.16|20
1736821070000|2025-01-14 02:17:50|1952.67|1941.17|1951.49|1939.99|1952.99|1941.49|1951.49|1939.99|31
1736821080000|2025-01-14 02:18:00|1951.44|1939.94|1951.02|1939.52|1951.5|1940|1950.98|1939.48|13
1736821090000|2025-01-14 02:18:10|1951.01|1939.51|1950.98|1939.48|1951.02|1939.52|1950.67|1939.17|12
1736821100000|2025-01-14 02:18:20|1951|1939.5|1950.98|1939.48|1951|1939.5|1950.98|1939.48|3
1736821110000|2025-01-14 02:18:30|1951|1939.5|1951.08|1939.58|1951.18|1939.68|1950.99|1939.49|9
1736821120000|2025-01-14 02:18:40|1951.06|1939.56|1951.02|1939.52|1951.06|1939.56|1950.98|1939.48|10
1736821130000|2025-01-14 02:18:50|1950.98|1939.48|1951.31|1939.81|1951.31|1939.81|1950.98|1939.48|5
1736821140000|2025-01-14 02:19:00|1951.3|1939.8|1950.98|1939.48|1951.35|1939.85|1950.98|1939.48|13
1736821170000|2025-01-14 02:19:30|1950.99|1939.49|1951.66|1940.16|1951.66|1940.16|1950.99|1939.49|11
1736821180000|2025-01-14 02:19:40|1951.69|1940.19|1952.7|1941.2|1952.7|1941.2|1951.69|1940.19|13
1736821190000|2025-01-14 02:19:50|1953.13|1941.63|1953.81|1942.31|1953.81|1942.31|1953.13|1941.63|9
1736821200000|2025-01-14 02:20:00|1953.64|1942.14|1952.48|1940.98|1953.64|1942.14|1952.31|1940.81|23
1736821210000|2025-01-14 02:20:10|1952.38|1940.88|1951.02|1939.52|1952.38|1940.88|1950.98|1939.48|24
1736821220000|2025-01-14 02:20:20|1951.07|1939.57|1950.98|1939.48|1951.18|1939.68|1950.98|1939.48|9
1736821230000|2025-01-14 02:20:30|1950.13|1938.63|1950.65|1939.15|1950.65|1939.15|1949.38|1937.88|29
1736821240000|2025-01-14 02:20:40|1950.67|1939.17|1951.08|1939.58|1951.08|1939.58|1949.83|1938.33|32
1736821260000|2025-01-14 02:21:00|1951.14|1939.64|1953.9|1942.4|1953.9|1942.4|1951.14|1939.64|10
1736821270000|2025-01-14 02:21:10|1954.07|1942.57|1954.23|1942.73|1954.23|1942.73|1954.07|1942.57|2
1736821280000|2025-01-14 02:21:20|1954.41|1942.91|1954.59|1943.09|1954.59|1943.09|1954.41|1942.91|2
1736821290000|2025-01-14 02:21:30|1954.63|1943.13|1957.9|1946.4|1957.9|1946.4|1954.63|1943.13|28
1736821300000|2025-01-14 02:21:40|1957.87|1946.37|1957.85|1946.35|1957.93|1946.43|1957.76|1946.26|8
1736821310000|2025-01-14 02:21:50|1957.9|1946.4|1957.93|1946.43|1957.98|1946.48|1957.86|1946.36|12
1736821320000|2025-01-14 02:22:00|1957.99|1946.49|1957.93|1946.43|1958.09|1946.59|1957.8|1946.3|11
1736821330000|2025-01-14 02:22:10|1957.92|1946.42|1958.89|1947.39|1958.89|1947.39|1957.92|1946.42|9
1736821340000|2025-01-14 02:22:20|1959.32|1947.82|1959.32|1947.82|1959.32|1947.82|1959.32|1947.82|1
1736821370000|2025-01-14 02:22:50|1959.64|1948.14|1961.75|1950.25|1961.75|1950.25|1959.64|1948.14|10
1736821420000|2025-01-14 02:23:40|1961.69|1950.19|1961.56|1950.06|1961.69|1950.19|1961.5|1950|16
1736821430000|2025-01-14 02:23:50|1961.61|1950.11|1961.63|1950.13|1961.63|1950.13|1961.5|1950|8
1736821440000|2025-01-14 02:24:00|1961.61|1950.11|1959.11|1947.61|1961.62|1950.12|1959.11|1947.61|23
1736821450000|2025-01-14 02:24:10|1959.02|1947.52|1959.43|1947.93|1959.53|1948.03|1958.89|1947.39|33
1736821460000|2025-01-14 02:24:20|1959.38|1947.88|1960.34|1948.84|1960.54|1949.04|1959.38|1947.88|24
1736821470000|2025-01-14 02:24:30|1960.29|1948.79|1960.82|1949.32|1960.82|1949.32|1960.17|1948.67|15
1736821480000|2025-01-14 02:24:40|1960.76|1949.26|1961.1|1949.6|1961.1|1949.6|1960.43|1948.93|24
1736821490000|2025-01-14 02:24:50|1961.15|1949.65|1960.42|1948.92|1961.15|1949.65|1960.39|1948.89|22
1736821500000|2025-01-14 02:25:00|1960.44|1948.94|1960.54|1949.04|1961.15|1949.65|1960.43|1948.93|16
1736821510000|2025-01-14 02:25:10|1960.49|1948.99|1961.09|1949.59|1961.15|1949.65|1960.44|1948.94|14
1736821520000|2025-01-14 02:25:20|1961.1|1949.6|1960.69|1949.19|1961.1|1949.6|1960.41|1948.91|22
1736821530000|2025-01-14 02:25:30|1960.77|1949.27|1960.55|1949.05|1960.77|1949.27|1960.55|1949.05|15
1736821540000|2025-01-14 02:25:40|1960.5|1949|1960.71|1949.21|1960.76|1949.26|1959.87|1948.37|19
1736821550000|2025-01-14 02:25:50|1960.59|1949.09|1961.02|1949.52|1961.02|1949.52|1960.59|1949.09|14
1736821560000|2025-01-14 02:26:00|1961.12|1949.62|1961.15|1949.65|1961.15|1949.65|1961.12|1949.62|4
1736821580000|2025-01-14 02:26:20|1960.58|1949.08|1959.83|1948.33|1960.58|1949.08|1959.83|1948.33|9
1736821590000|2025-01-14 02:26:30|1959.81|1948.31|1958.66|1947.16|1959.83|1948.33|1958.66|1947.16|17
1736821600000|2025-01-14 02:26:40|1958.73|1947.23|1958.15|1946.65|1958.73|1947.23|1957.88|1946.38|31
1736821610000|2025-01-14 02:26:50|1958.02|1946.52|1957.93|1946.43|1958.5|1947|1957.72|1946.22|30
1736821620000|2025-01-14 02:27:00|1958.03|1946.53|1957.62|1946.12|1958.68|1947.18|1957.52|1946.02|23
1736821630000|2025-01-14 02:27:10|1957.5|1946|1957.15|1945.65|1957.51|1946.01|1957.11|1945.61|22
1736821640000|2025-01-14 02:27:20|1957.09|1945.59|1956.77|1945.27|1957.41|1945.91|1956.72|1945.22|19
1736821650000|2025-01-14 02:27:30|1956.73|1945.23|1956.71|1945.21|1956.77|1945.27|1956.68|1945.18|19
1736821660000|2025-01-14 02:27:40|1956.78|1945.28|1956.5|1945|1957.08|1945.58|1956.47|1944.97|24
1736821670000|2025-01-14 02:27:50|1956.47|1944.97|1955.94|1944.44|1956.48|1944.98|1955.94|1944.44|19
1736821680000|2025-01-14 02:28:00|1955.99|1944.49|1956|1944.5|1956.58|1945.08|1955.86|1944.36|22
1736821690000|2025-01-14 02:28:10|1955.88|1944.38|1956.55|1945.05|1956.65|1945.15|1955.77|1944.27|29
1736821700000|2025-01-14 02:28:20|1956.47|1944.97|1956.24|1944.74|1956.63|1945.13|1956.15|1944.65|18
1736821720000|2025-01-14 02:28:40|1956.46|1944.96|1956.54|1945.04|1956.54|1945.04|1956.46|1944.96|2
1736821730000|2025-01-14 02:28:50|1956.46|1944.96|1956.24|1944.74|1956.46|1944.96|1956.24|1944.74|7
1736821740000|2025-01-14 02:29:00|1956.29|1944.79|1956.78|1945.28|1956.94|1945.44|1956.29|1944.79|15
1736821750000|2025-01-14 02:29:10|1956.73|1945.23|1956.24|1944.74|1956.77|1945.27|1956.24|1944.74|9
1736821760000|2025-01-14 02:29:20|1956.28|1944.78|1956.56|1945.06|1956.59|1945.09|1956.28|1944.78|6
1736821770000|2025-01-14 02:29:30|1956.57|1945.07|1956.28|1944.78|1956.57|1945.07|1956.24|1944.74|14
1736821780000|2025-01-14 02:29:40|1956.27|1944.77|1956.24|1944.74|1956.27|1944.77|1956.24|1944.74|11
1736821790000|2025-01-14 02:29:50|1956.33|1944.83|1956.33|1944.83|1956.33|1944.83|1956.33|1944.83|1
1736821800000|2025-01-14 02:30:00|1956.27|1944.77|1957|1945.5|1957|1945.5|1956.24|1944.74|10
1736821810000|2025-01-14 02:30:10|1956.82|1945.32|1956.24|1944.74|1956.91|1945.41|1956.24|1944.74|9
1736821820000|2025-01-14 02:30:20|1955.14|1943.64|1955.45|1943.95|1955.55|1944.05|1954.26|1942.76|16
1736821830000|2025-01-14 02:30:30|1955.5|1944|1954.87|1943.37|1955.59|1944.09|1954.75|1943.25|25
1736821840000|2025-01-14 02:30:40|1954.86|1943.36|1953.25|1941.75|1954.86|1943.36|1953.25|1941.75|22
1736821850000|2025-01-14 02:30:50|1953.23|1941.73|1952.45|1940.95|1953.28|1941.78|1952.4|1940.9|21
1736821860000|2025-01-14 02:31:00|1952.35|1940.85|1950.58|1939.08|1952.35|1940.85|1950.24|1938.74|26
1736821870000|2025-01-14 02:31:10|1950.6|1939.1|1949.87|1938.37|1951.14|1939.64|1949.87|1938.37|21
1736821880000|2025-01-14 02:31:20|1949.92|1938.42|1948.7|1937.2|1950.04|1938.54|1948.55|1937.05|22
1736821890000|2025-01-14 02:31:30|1948.75|1937.25|1948.46|1936.96|1948.83|1937.33|1948.41|1936.91|21
1736821900000|2025-01-14 02:31:40|1948.41|1936.91|1947.9|1936.4|1948.41|1936.91|1947.61|1936.11|17
1736821910000|2025-01-14 02:31:50|1947.8|1936.3|1947.79|1936.29|1947.95|1936.45|1947.61|1936.11|20
1736821920000|2025-01-14 02:32:00|1947.66|1936.16|1947.25|1935.75|1947.66|1936.16|1947.25|1935.75|13
1736821930000|2025-01-14 02:32:10|1946.81|1935.31|1946.36|1934.86|1946.81|1935.31|1946.36|1934.86|8
1736821940000|2025-01-14 02:32:20|1946.62|1935.12|1947.56|1936.06|1947.56|1936.06|1946.36|1934.86|24
1736821950000|2025-01-14 02:32:30|1948.16|1936.66|1947.93|1936.43|1948.37|1936.87|1947.93|1936.43|26
1736821960000|2025-01-14 02:32:40|1947.85|1936.35|1947.93|1936.43|1947.93|1936.43|1946.81|1935.31|23
1736821970000|2025-01-14 02:32:50|1947.87|1936.37|1947.23|1935.73|1947.96|1936.46|1946.86|1935.36|21
1736821980000|2025-01-14 02:33:00|1947.43|1935.93|1947.01|1935.51|1947.8|1936.3|1946.46|1934.96|27
1736821990000|2025-01-14 02:33:10|1946.96|1935.46|1946.91|1935.41|1947.01|1935.51|1946.77|1935.27|14
1736822000000|2025-01-14 02:33:20|1946.9|1935.4|1947.12|1935.62|1947.42|1935.92|1946.9|1935.4|21
1736822010000|2025-01-14 02:33:30|1947.21|1935.71|1947.29|1935.79|1947.55|1936.05|1947.07|1935.57|18
1736822020000|2025-01-14 02:33:40|1947.33|1935.83|1946.78|1935.28|1947.37|1935.87|1946.78|1935.28|11
1736822030000|2025-01-14 02:33:50|1946.93|1935.43|1946.78|1935.28|1946.96|1935.46|1946.78|1935.28|5
1736822040000|2025-01-14 02:34:00|1946.83|1935.33|1947.49|1935.99|1947.49|1935.99|1946.83|1935.33|5
1736822080000|2025-01-14 02:34:40|1947.32|1935.82|1946.95|1935.45|1947.38|1935.88|1946.92|1935.42|9
1736822090000|2025-01-14 02:34:50|1946.91|1935.41|1946.79|1935.29|1946.91|1935.41|1946.78|1935.28|7
1736822100000|2025-01-14 02:35:00|1946.8|1935.3|1947.49|1935.99|1947.49|1935.99|1946.79|1935.29|5
1736822120000|2025-01-14 02:35:20|1947.44|1935.94|1947.38|1935.88|1947.48|1935.98|1947.27|1935.77|9
1736822130000|2025-01-14 02:35:30|1947.32|1935.82|1946.89|1935.39|1947.38|1935.88|1946.89|1935.39|10
1736822140000|2025-01-14 02:35:40|1947.19|1935.69|1947.49|1935.99|1947.49|1935.99|1947.19|1935.69|3
1736822180000|2025-01-14 02:36:20|1947.44|1935.94|1947.49|1935.99|1947.49|1935.99|1947.44|1935.94|3
1736822190000|2025-01-14 02:36:30|1947.45|1935.95|1947.49|1935.99|1947.49|1935.99|1947.45|1935.95|3
1736822210000|2025-01-14 02:36:50|1947.46|1935.96|1947.19|1935.69|1947.46|1935.96|1946.94|1935.44|10
1736822220000|2025-01-14 02:37:00|1947.15|1935.65|1946.87|1935.37|1947.39|1935.89|1946.83|1935.33|25
1736822230000|2025-01-14 02:37:10|1946.83|1935.33|1947.49|1935.99|1947.49|1935.99|1946.78|1935.28|9
1736822240000|2025-01-14 02:37:20|1948.11|1936.61|1948.38|1936.88|1948.42|1936.92|1948.11|1936.61|3
1736822250000|2025-01-14 02:37:30|1948.37|1936.87|1948.36|1936.86|1948.42|1936.92|1948.22|1936.72|17
1736822260000|2025-01-14 02:37:40|1948.34|1936.84|1948.42|1936.92|1948.42|1936.92|1948.34|1936.84|6
1736822280000|2025-01-14 02:38:00|1948.64|1937.14|1949.09|1937.59|1949.09|1937.59|1948.64|1937.14|3
1736822290000|2025-01-14 02:38:10|1949.19|1937.69|1950.37|1938.87|1950.37|1938.87|1949.19|1937.69|8
1736822300000|2025-01-14 02:38:20|1950.86|1939.36|1951.22|1939.72|1951.35|1939.85|1950.86|1939.36|7
1736822310000|2025-01-14 02:38:30|1951.29|1939.79|1952.79|1941.29|1952.79|1941.29|1951.29|1939.79|6
1736822320000|2025-01-14 02:38:40|1952.7|1941.2|1952.79|1941.29|1952.79|1941.29|1952.7|1941.2|3
1736822380000|2025-01-14 02:39:40|1952.04|1940.54|1951.63|1940.13|1952.37|1940.87|1951.37|1939.87|23
1736822390000|2025-01-14 02:39:50|1951.58|1940.08|1950.94|1939.44|1951.58|1940.08|1950.94|1939.44|25
1736822400000|2025-01-14 02:40:00|1950.93|1939.43|1950.51|1939.01|1950.93|1939.43|1950.46|1938.96|26
1736822410000|2025-01-14 02:40:10|1950.46|1938.96|1951.57|1940.07|1951.67|1940.17|1950.46|1938.96|26
1736822420000|2025-01-14 02:40:20|1951.52|1940.02|1951.71|1940.21|1951.83|1940.33|1951.52|1940.02|15
1736822430000|2025-01-14 02:40:30|1951.72|1940.22|1951.57|1940.07|1951.76|1940.26|1950.72|1939.22|22
1736822440000|2025-01-14 02:40:40|1951.61|1940.11|1951.82|1940.32|1952.33|1940.83|1951.61|1940.11|23
1736822450000|2025-01-14 02:40:50|1951.85|1940.35|1951.62|1940.12|1951.93|1940.43|1951.57|1940.07|18
1736822460000|2025-01-14 02:41:00|1951.65|1940.15|1951.11|1939.61|1952.17|1940.67|1951.05|1939.55|25
1736822470000|2025-01-14 02:41:10|1951.39|1939.89|1951.34|1939.84|1951.87|1940.37|1951.34|1939.84|23
1736822480000|2025-01-14 02:41:20|1951.44|1939.94|1952.03|1940.53|1952.04|1940.54|1951.44|1939.94|16
1736822490000|2025-01-14 02:41:30|1952.01|1940.51|1951.19|1939.69|1952.01|1940.51|1951.13|1939.63|24
1736822500000|2025-01-14 02:41:40|1951.24|1939.74|1952.16|1940.66|1952.27|1940.77|1951.13|1939.63|23
1736822510000|2025-01-14 02:41:50|1952.21|1940.71|1950.96|1939.46|1952.21|1940.71|1950.48|1938.98|26
1736822520000|2025-01-14 02:42:00|1950.94|1939.44|1950.58|1939.08|1951.02|1939.52|1950.43|1938.93|28
1736822530000|2025-01-14 02:42:10|1950.72|1939.22|1949.25|1937.75|1951.05|1939.55|1949.25|1937.75|21
1736822540000|2025-01-14 02:42:20|1949.16|1937.66|1949.07|1937.57|1949.21|1937.71|1948.94|1937.44|17
1736822550000|2025-01-14 02:42:30|1949.06|1937.56|1949.09|1937.59|1949.11|1937.61|1948.87|1937.37|16
1736822560000|2025-01-14 02:42:40|1949.19|1937.69|1949.82|1938.32|1949.82|1938.32|1949.15|1937.65|26
1736822570000|2025-01-14 02:42:50|1949.62|1938.12|1949.08|1937.58|1949.76|1938.26|1949.08|1937.58|23
1736822580000|2025-01-14 02:43:00|1949.13|1937.63|1947.58|1936.08|1949.22|1937.72|1947.58|1936.08|21
1736822590000|2025-01-14 02:43:10|1947.62|1936.12|1947.25|1935.75|1948.28|1936.78|1947.21|1935.71|24
1736822600000|2025-01-14 02:43:20|1947.27|1935.77|1947.52|1936.02|1947.75|1936.25|1947.27|1935.77|15
1736822610000|2025-01-14 02:43:30|1947.54|1936.04|1947.65|1936.15|1947.83|1936.33|1947.54|1936.04|15
1736822620000|2025-01-14 02:43:40|1947.64|1936.14|1947.64|1936.14|1947.68|1936.18|1947.64|1936.14|3
1736822630000|2025-01-14 02:43:50|1947.67|1936.17|1947.41|1935.91|1947.67|1936.17|1947.38|1935.88|14
1736822640000|2025-01-14 02:44:00|1947.67|1936.17|1948.54|1937.04|1948.67|1937.17|1947.67|1936.17|21
1736822650000|2025-01-14 02:44:10|1948.59|1937.09|1948.53|1937.03|1948.68|1937.18|1948.52|1937.02|20
1736822660000|2025-01-14 02:44:20|1948.57|1937.07|1948.48|1936.98|1948.63|1937.13|1948.47|1936.97|23
1736822670000|2025-01-14 02:44:30|1948.41|1936.91|1947.62|1936.12|1948.56|1937.06|1947.62|1936.12|26
1736822680000|2025-01-14 02:44:40|1947.68|1936.18|1947.38|1935.88|1947.68|1936.18|1947.38|1935.88|10
1736822700000|2025-01-14 02:45:00|1947.41|1935.91|1947.57|1936.07|1947.86|1936.36|1947.41|1935.91|12
1736822710000|2025-01-14 02:45:10|1947.55|1936.05|1947.69|1936.19|1948.08|1936.58|1947.44|1935.94|19
1736822720000|2025-01-14 02:45:20|1947.66|1936.16|1947.98|1936.48|1948.06|1936.56|1947.66|1936.16|18
1736822730000|2025-01-14 02:45:30|1947.97|1936.47|1948.41|1936.91|1948.42|1936.92|1947.96|1936.46|17
1736822740000|2025-01-14 02:45:40|1948.39|1936.89|1947.64|1936.14|1948.39|1936.89|1947.64|1936.14|21
1736822750000|2025-01-14 02:45:50|1947.52|1936.02|1947.38|1935.88|1947.52|1936.02|1947.38|1935.88|12
1736822760000|2025-01-14 02:46:00|1947.07|1935.57|1946.89|1935.39|1947.07|1935.57|1946.56|1935.06|11
1736822770000|2025-01-14 02:46:10|1946.9|1935.4|1946.83|1935.33|1946.93|1935.43|1946.81|1935.31|15
1736822780000|2025-01-14 02:46:20|1946.81|1935.31|1946.33|1934.83|1946.84|1935.34|1946.33|1934.83|23
1736822790000|2025-01-14 02:46:30|1946.31|1934.81|1945.87|1934.37|1946.7|1935.2|1945.87|1934.37|22
1736822800000|2025-01-14 02:46:40|1945.84|1934.34|1945.52|1934.02|1945.99|1934.49|1945.5|1934|19
1736822810000|2025-01-14 02:46:50|1945.57|1934.07|1945.61|1934.11|1946.47|1934.97|1945.56|1934.06|21
1736822820000|2025-01-14 02:47:00|1945.56|1934.06|1945.11|1933.61|1945.56|1934.06|1945|1933.5|17
1736822830000|2025-01-14 02:47:10|1945.22|1933.72|1944.78|1933.28|1945.79|1934.29|1944.75|1933.25|25
1736822840000|2025-01-14 02:47:20|1944.73|1933.23|1944.52|1933.02|1944.89|1933.39|1944.25|1932.75|23
1736822850000|2025-01-14 02:47:30|1944.59|1933.09|1945.29|1933.79|1945.56|1934.06|1944.59|1933.09|19
1736822860000|2025-01-14 02:47:40|1945.27|1933.77|1945.73|1934.23|1945.73|1934.23|1945.26|1933.76|13
1736822870000|2025-01-14 02:47:50|1945.78|1934.28|1945.62|1934.12|1945.98|1934.48|1945.62|1934.12|20
1736822880000|2025-01-14 02:48:00|1945.49|1933.99|1944.89|1933.39|1945.66|1934.16|1944.83|1933.33|25
1736822890000|2025-01-14 02:48:10|1944.92|1933.42|1943.32|1931.82|1944.92|1933.42|1943.32|1931.82|26
1736822900000|2025-01-14 02:48:20|1943.37|1931.87|1943.47|1931.97|1943.53|1932.03|1943.33|1931.83|18
1736822910000|2025-01-14 02:48:30|1943.37|1931.87|1943.08|1931.58|1943.45|1931.95|1943.06|1931.56|19
1736822920000|2025-01-14 02:48:40|1943.1|1931.6|1942.71|1931.21|1943.1|1931.6|1942.51|1931.01|16
1736822930000|2025-01-14 02:48:50|1942.68|1931.18|1942.58|1931.08|1942.71|1931.21|1942.58|1931.08|6
1736822950000|2025-01-14 02:49:10|1942.65|1931.15|1942.65|1931.15|1942.65|1931.15|1942.64|1931.14|3
1736822960000|2025-01-14 02:49:20|1942.6|1931.1|1942.71|1931.21|1942.73|1931.23|1942.6|1931.1|6
1736822970000|2025-01-14 02:49:30|1942.69|1931.19|1942.58|1931.08|1942.69|1931.19|1942.58|1931.08|3
1736822990000|2025-01-14 02:49:50|1942.69|1931.19|1942.78|1931.28|1942.83|1931.33|1942.69|1931.19|5
1736823000000|2025-01-14 02:50:00|1942.79|1931.29|1941.73|1930.23|1942.84|1931.34|1941.73|1930.23|12
1736823050000|2025-01-14 02:50:50|1941.78|1930.28|1942.34|1930.84|1942.34|1930.84|1941.78|1930.28|11
1736823060000|2025-01-14 02:51:00|1942.43|1930.93|1941.82|1930.32|1942.43|1930.93|1941.82|1930.32|12
1736823070000|2025-01-14 02:51:10|1941.81|1930.31|1941.78|1930.28|1941.81|1930.31|1941.73|1930.23|8
1736823080000|2025-01-14 02:51:20|1941.77|1930.27|1941.87|1930.37|1942.04|1930.54|1941.77|1930.27|7
1736823090000|2025-01-14 02:51:30|1941.88|1930.38|1942.43|1930.93|1942.43|1930.93|1941.88|1930.38|6
1736823110000|2025-01-14 02:51:50|1942.3|1930.8|1942.36|1930.86|1942.36|1930.86|1942.26|1930.76|3
1736823120000|2025-01-14 02:52:00|1942.4|1930.9|1942.43|1930.93|1942.43|1930.93|1942.4|1930.9|2
1736823160000|2025-01-14 02:52:40|1942.84|1931.34|1943.24|1931.74|1943.24|1931.74|1942.84|1931.34|2
1736823220000|2025-01-14 02:53:40|1943.13|1931.63|1942.76|1931.26|1943.16|1931.66|1942.76|1931.26|9
1736823230000|2025-01-14 02:53:50|1942.86|1931.36|1943|1931.5|1943|1931.5|1942.68|1931.18|10
1736823240000|2025-01-14 02:54:00|1943.09|1931.59|1943.24|1931.74|1943.24|1931.74|1943.08|1931.58|16
1736823300000|2025-01-14 02:55:00|1943.32|1931.82|1943.37|1931.87|1943.75|1932.25|1943.26|1931.76|7
1736823310000|2025-01-14 02:55:10|1943.33|1931.83|1943.37|1931.87|1943.46|1931.96|1943.29|1931.79|16
1736823320000|2025-01-14 02:55:20|1943.54|1932.04|1943.63|1932.13|1943.84|1932.34|1943.54|1932.04|9
1736823330000|2025-01-14 02:55:30|1943.78|1932.28|1943.42|1931.92|1943.78|1932.28|1943.34|1931.84|17
1736823340000|2025-01-14 02:55:40|1943.44|1931.94|1943.71|1932.21|1943.83|1932.33|1943.43|1931.93|15
1736823350000|2025-01-14 02:55:50|1943.82|1932.32|1943.96|1932.46|1944.2|1932.7|1943.82|1932.32|20
1736823360000|2025-01-14 02:56:00|1943.91|1932.41|1943.64|1932.14|1944.02|1932.52|1943.63|1932.13|15
1736823370000|2025-01-14 02:56:10|1943.67|1932.17|1943.91|1932.41|1943.96|1932.46|1943.31|1931.81|16
1736823380000|2025-01-14 02:56:20|1943.88|1932.38|1944.05|1932.55|1944.15|1932.65|1943.81|1932.31|24
1736823390000|2025-01-14 02:56:30|1944.09|1932.59|1943.26|1931.76|1944.09|1932.59|1943.26|1931.76|11
1736823400000|2025-01-14 02:56:40|1943.25|1931.75|1943.24|1931.74|1943.25|1931.75|1943.24|1931.74|2
1736823410000|2025-01-14 02:56:50|1943.28|1931.78|1944|1932.5|1944.01|1932.51|1943.28|1931.78|7
1736823420000|2025-01-14 02:57:00|1944.01|1932.51|1944.35|1932.85|1944.35|1932.85|1944.01|1932.51|6
1736823430000|2025-01-14 02:57:10|1944.32|1932.82|1944.35|1932.85|1944.35|1932.85|1944.32|1932.82|9
1736823440000|2025-01-14 02:57:20|1944.42|1932.92|1944.49|1932.99|1944.49|1932.99|1944.42|1932.92|2
1736823480000|2025-01-14 02:58:00|1944.42|1932.92|1944.39|1932.89|1944.49|1932.99|1944.39|1932.89|8
1736823490000|2025-01-14 02:58:10|1944.31|1932.81|1944.49|1932.99|1944.49|1932.99|1944.31|1932.81|7
1736823500000|2025-01-14 02:58:20|1944.4|1932.9|1943.8|1932.3|1944.4|1932.9|1943.8|1932.3|10
1736823510000|2025-01-14 02:58:30|1944.04|1932.54|1943.94|1932.44|1944.04|1932.54|1943.94|1932.44|9
1736823520000|2025-01-14 02:58:40|1943.91|1932.41|1943.75|1932.25|1943.91|1932.41|1943.75|1932.25|2
1736823540000|2025-01-14 02:59:00|1943.9|1932.4|1944.48|1932.98|1944.48|1932.98|1943.87|1932.37|20
1736823550000|2025-01-14 02:59:10|1944.49|1932.99|1944.49|1932.99|1944.49|1932.99|1944.49|1932.99|1
1736823560000|2025-01-14 02:59:20|1944.44|1932.94|1944.24|1932.74|1944.45|1932.95|1944.24|1932.74|3
1736823570000|2025-01-14 02:59:30|1944.07|1932.57|1943.93|1932.43|1944.07|1932.57|1943.89|1932.39|13
1736823580000|2025-01-14 02:59:40|1943.97|1932.47|1943.93|1932.43|1944.02|1932.52|1943.93|1932.43|10
1736823590000|2025-01-14 02:59:50|1944.02|1932.52|1944.06|1932.56|1944.1|1932.6|1943.94|1932.44|8
1736823600000|2025-01-14 03:00:00|1944.01|1932.51|1944.3|1932.8|1944.49|1932.99|1943.85|1932.35|19
1736823610000|2025-01-14 03:00:10|1944.31|1932.81|1944.23|1932.73|1944.36|1932.86|1944.22|1932.72|10
1736823620000|2025-01-14 03:00:20|1944.04|1932.54|1944.49|1932.99|1944.49|1932.99|1944.04|1932.54|7
1736823630000|2025-01-14 03:00:30|1944.54|1933.04|1944.58|1933.08|1944.58|1933.08|1944.54|1933.04|2
1736823640000|2025-01-14 03:00:40|1944.73|1933.23|1945.54|1934.04|1945.54|1934.04|1944.73|1933.23|4
1736823650000|2025-01-14 03:00:50|1945.53|1934.03|1945.54|1934.04|1945.54|1934.04|1945.53|1934.03|2
1736823660000|2025-01-14 03:01:00|1945.41|1933.91|1945.54|1934.04|1945.54|1934.04|1945.34|1933.84|7
1736823670000|2025-01-14 03:01:10|1945.77|1934.27|1946|1934.5|1946|1934.5|1945.77|1934.27|2
1736823710000|2025-01-14 03:01:50|1945.54|1934.04|1945.51|1934.01|1945.73|1934.23|1945.44|1933.94|7
1736823720000|2025-01-14 03:02:00|1945.61|1934.11|1945.01|1933.51|1945.66|1934.16|1945.01|1933.51|13
1736823730000|2025-01-14 03:02:10|1944.96|1933.46|1943.86|1932.36|1944.96|1933.46|1943.84|1932.34|15
1736823740000|2025-01-14 03:02:20|1943.85|1932.35|1943.84|1932.34|1943.95|1932.45|1943.82|1932.32|9
1736823750000|2025-01-14 03:02:30|1943.81|1932.31|1943.91|1932.41|1943.91|1932.41|1943.75|1932.25|6
1736823760000|2025-01-14 03:02:40|1943.93|1932.43|1943.75|1932.25|1944.02|1932.52|1943.75|1932.25|11
1736823770000|2025-01-14 03:02:50|1943.77|1932.27|1943.75|1932.25|1943.77|1932.27|1943.75|1932.25|3
1736823780000|2025-01-14 03:03:00|1943.76|1932.26|1943.99|1932.49|1944.24|1932.74|1943.76|1932.26|21
1736823790000|2025-01-14 03:03:10|1944.14|1932.64|1944.48|1932.98|1944.59|1933.09|1944.14|1932.64|20
1736823800000|2025-01-14 03:03:20|1944.45|1932.95|1944.02|1932.52|1944.45|1932.95|1944.02|1932.52|16
1736823810000|2025-01-14 03:03:30|1944|1932.5|1943.82|1932.32|1944|1932.5|1943.8|1932.3|14
1736823820000|2025-01-14 03:03:40|1943.8|1932.3|1943.83|1932.33|1943.86|1932.36|1943.75|1932.25|12
1736823830000|2025-01-14 03:03:50|1943.82|1932.32|1943.75|1932.25|1943.82|1932.32|1943.75|1932.25|4
1736823840000|2025-01-14 03:04:00|1943.8|1932.3|1944.59|1933.09|1944.59|1933.09|1943.8|1932.3|15
1736823850000|2025-01-14 03:04:10|1944.68|1933.18|1944.9|1933.4|1944.9|1933.4|1944.68|1933.18|17
1736823860000|2025-01-14 03:04:20|1945.2|1933.7|1945.5|1934|1945.5|1934|1945.2|1933.7|2
1736823870000|2025-01-14 03:04:30|1945.75|1934.25|1946|1934.5|1946|1934.5|1945.75|1934.25|2
1736823880000|2025-01-14 03:04:40|1945.91|1934.41|1945.63|1934.13|1945.91|1934.41|1945.63|1934.13|6
1736823890000|2025-01-14 03:04:50|1945.58|1934.08|1945.08|1933.58|1945.69|1934.19|1945.08|1933.58|9
1736823900000|2025-01-14 03:05:00|1945.06|1933.56|1944.9|1933.4|1945.27|1933.77|1944.9|1933.4|21
1736823920000|2025-01-14 03:05:20|1945.01|1933.51|1945.84|1934.34|1945.89|1934.39|1945.01|1933.51|13
1736823930000|2025-01-14 03:05:30|1945.8|1934.3|1945.98|1934.48|1945.98|1934.48|1945.74|1934.24|16
1736823940000|2025-01-14 03:05:40|1946|1934.5|1946|1934.5|1946|1934.5|1946|1934.5|1
1736823960000|2025-01-14 03:06:00|1946.14|1934.64|1946.29|1934.79|1946.29|1934.79|1946.14|1934.64|2
1736823970000|2025-01-14 03:06:10|1946.27|1934.77|1946.22|1934.72|1946.29|1934.79|1946.22|1934.72|4
1736823980000|2025-01-14 03:06:20|1946.24|1934.74|1946.15|1934.65|1946.29|1934.79|1946.12|1934.62|15
1736823990000|2025-01-14 03:06:30|1946.16|1934.66|1945.81|1934.31|1946.23|1934.73|1945.76|1934.26|13
1736824000000|2025-01-14 03:06:40|1945.86|1934.36|1945.62|1934.12|1946.09|1934.59|1945.6|1934.1|20
1736824010000|2025-01-14 03:06:50|1945.64|1934.14|1945.4|1933.9|1945.64|1934.14|1945.23|1933.73|28
1736824020000|2025-01-14 03:07:00|1945.35|1933.85|1944.91|1933.41|1945.76|1934.26|1944.91|1933.41|20
1736824030000|2025-01-14 03:07:10|1944.9|1933.4|1944.9|1933.4|1944.9|1933.4|1944.9|1933.4|1
1736824040000|2025-01-14 03:07:20|1944.48|1932.98|1944.08|1932.58|1944.48|1932.98|1944.08|1932.58|4
1736824050000|2025-01-14 03:07:30|1944.09|1932.59|1944.08|1932.58|1944.09|1932.59|1944.08|1932.58|2
1736824060000|2025-01-14 03:07:40|1944.09|1932.59|1945.62|1934.12|1945.81|1934.31|1944.09|1932.59|21
1736824070000|2025-01-14 03:07:50|1945.57|1934.07|1945.72|1934.22|1945.78|1934.28|1945.32|1933.82|26
1736824080000|2025-01-14 03:08:00|1945.67|1934.17|1945.33|1933.83|1945.9|1934.4|1945.33|1933.83|23
1736824090000|2025-01-14 03:08:10|1945.28|1933.78|1946.24|1934.74|1946.29|1934.79|1945.28|1933.78|23
1736824100000|2025-01-14 03:08:20|1946.21|1934.71|1946.29|1934.79|1946.29|1934.79|1946|1934.5|10
1736824110000|2025-01-14 03:08:30|1945.9|1934.4|1945.93|1934.43|1946.09|1934.59|1945.87|1934.37|26
1736824120000|2025-01-14 03:08:40|1945.92|1934.42|1946.24|1934.74|1946.29|1934.79|1945.72|1934.22|30
1736824130000|2025-01-14 03:08:50|1946.19|1934.69|1945.69|1934.19|1946.29|1934.79|1945.66|1934.16|13
1736824140000|2025-01-14 03:09:00|1945.67|1934.17|1946.02|1934.52|1946.25|1934.75|1945.67|1934.17|19
1736824150000|2025-01-14 03:09:10|1946.01|1934.51|1945.89|1934.39|1946.01|1934.51|1945.89|1934.39|13
1736824160000|2025-01-14 03:09:20|1945.91|1934.41|1945.97|1934.47|1946.18|1934.68|1945.9|1934.4|14
1736824170000|2025-01-14 03:09:30|1945.98|1934.48|1946.29|1934.79|1946.29|1934.79|1945.98|1934.48|11
1736824180000|2025-01-14 03:09:40|1946.34|1934.84|1946.66|1935.16|1946.66|1935.16|1946.34|1934.84|4
1736824200000|2025-01-14 03:10:00|1946.97|1935.47|1947.27|1935.77|1947.27|1935.77|1946.97|1935.47|2
1736824220000|2025-01-14 03:10:20|1947.31|1935.81|1949.03|1937.53|1949.03|1937.53|1947.31|1935.81|10
1736824230000|2025-01-14 03:10:30|1949.17|1937.67|1950.48|1938.98|1950.48|1938.98|1949.17|1937.67|8
1736824240000|2025-01-14 03:10:40|1951.39|1939.89|1951.84|1940.34|1951.87|1940.37|1951.39|1939.89|26
1736824250000|2025-01-14 03:10:50|1952.07|1940.57|1952.3|1940.8|1952.3|1940.8|1952.07|1940.57|3
1736824260000|2025-01-14 03:11:00|1952.17|1940.67|1953.47|1941.97|1953.47|1941.97|1952.1|1940.6|5
1736824280000|2025-01-14 03:11:20|1953.28|1941.78|1951.81|1940.31|1953.28|1941.78|1951.81|1940.31|9
1736824290000|2025-01-14 03:11:30|1951.76|1940.26|1951.04|1939.54|1951.76|1940.26|1951.04|1939.54|20
1736824300000|2025-01-14 03:11:40|1951.01|1939.51|1950.78|1939.28|1951.25|1939.75|1950.78|1939.28|20
1736824310000|2025-01-14 03:11:50|1950.74|1939.24|1951.15|1939.65|1951.52|1940.02|1950.74|1939.24|26
1736824320000|2025-01-14 03:12:00|1951.2|1939.7|1950.44|1938.94|1951.67|1940.17|1950.44|1938.94|19
1736824330000|2025-01-14 03:12:10|1950.39|1938.89|1950.51|1939.01|1950.51|1939.01|1949.61|1938.11|23
1736824340000|2025-01-14 03:12:20|1950.52|1939.02|1951.07|1939.57|1951.07|1939.57|1950.52|1939.02|16
1736824390000|2025-01-14 03:13:10|1951.56|1940.06|1951.45|1939.95|1951.61|1940.11|1951.45|1939.95|8
1736824400000|2025-01-14 03:13:20|1951.44|1939.94|1951.17|1939.67|1951.44|1939.94|1951.15|1939.65|18
1736824410000|2025-01-14 03:13:30|1951.16|1939.66|1951.54|1940.04|1952.14|1940.64|1951.13|1939.63|25
1736824420000|2025-01-14 03:13:40|1951.5|1940|1951.5|1940|1951.65|1940.15|1951.32|1939.82|13
1736824430000|2025-01-14 03:13:50|1951.52|1940.02|1951.79|1940.29|1952.06|1940.56|1951.29|1939.79|22
1736824440000|2025-01-14 03:14:00|1951.72|1940.22|1951.58|1940.08|1951.72|1940.22|1951.18|1939.68|28
1736824450000|2025-01-14 03:14:10|1951.91|1940.41|1952.23|1940.73|1952.31|1940.81|1951.64|1940.14|28
1736824460000|2025-01-14 03:14:20|1952.21|1940.71|1951.74|1940.24|1952.26|1940.76|1951.74|1940.24|14
1736824470000|2025-01-14 03:14:30|1951.76|1940.26|1951.89|1940.39|1951.89|1940.39|1951.59|1940.09|17
1736824480000|2025-01-14 03:14:40|1951.84|1940.34|1951.82|1940.32|1952.1|1940.6|1951.64|1940.14|16
1736824490000|2025-01-14 03:14:50|1951.99|1940.49|1951.77|1940.27|1952.09|1940.59|1951.77|1940.27|19
1736824500000|2025-01-14 03:15:00|1951.71|1940.21|1951.03|1939.53|1951.71|1940.21|1951.03|1939.53|8
1736824510000|2025-01-14 03:15:10|1950|1938.5|1948.46|1936.96|1950|1938.5|1948.46|1936.96|13
1736824520000|2025-01-14 03:15:20|1948.5|1937|1948.46|1936.96|1948.64|1937.14|1948.36|1936.86|18
1736824530000|2025-01-14 03:15:30|1948.41|1936.91|1948.13|1936.63|1948.46|1936.96|1948.11|1936.61|16
1736824540000|2025-01-14 03:15:40|1948.15|1936.65|1949.32|1937.82|1949.32|1937.82|1948.09|1936.59|25
1736824550000|2025-01-14 03:15:50|1949.38|1937.88|1949.51|1938.01|1949.68|1938.18|1949.38|1937.88|21
1736824560000|2025-01-14 03:16:00|1949.57|1938.07|1951.73|1940.23|1951.73|1940.23|1949.57|1938.07|24
1736824570000|2025-01-14 03:16:10|1951.74|1940.24|1951.94|1940.44|1951.95|1940.45|1951.36|1939.86|22
1736824580000|2025-01-14 03:16:20|1951.95|1940.45|1952.17|1940.67|1952.17|1940.67|1951.74|1940.24|16
1736824590000|2025-01-14 03:16:30|1952.12|1940.62|1950.43|1938.93|1952.12|1940.62|1950.42|1938.92|22
1736824600000|2025-01-14 03:16:40|1950.48|1938.98|1949.58|1938.08|1950.56|1939.06|1949.57|1938.07|17
1736824610000|2025-01-14 03:16:50|1949.61|1938.11|1949.65|1938.15|1949.88|1938.38|1949.5|1938|17
1736824620000|2025-01-14 03:17:00|1949.6|1938.1|1949.96|1938.46|1950.08|1938.58|1949.56|1938.06|27
1736824630000|2025-01-14 03:17:10|1949.82|1938.32|1949.18|1937.68|1949.82|1938.32|1949.18|1937.68|21
1736824640000|2025-01-14 03:17:20|1949.38|1937.88|1950.54|1939.04|1950.81|1939.31|1949.02|1937.52|28
1736824650000|2025-01-14 03:17:30|1950.5|1939|1951.05|1939.55|1951.26|1939.76|1950.5|1939|26
1736824660000|2025-01-14 03:17:40|1951.1|1939.6|1950.68|1939.18|1951.15|1939.65|1950.68|1939.18|14
1736824670000|2025-01-14 03:17:50|1950.63|1939.13|1950.53|1939.03|1950.78|1939.28|1950.53|1939.03|12
1736824680000|2025-01-14 03:18:00|1950.42|1938.92|1951.21|1939.71|1951.27|1939.77|1950.31|1938.81|18
1736824690000|2025-01-14 03:18:10|1951.25|1939.75|1951.11|1939.61|1951.33|1939.83|1950.61|1939.11|25
1736824700000|2025-01-14 03:18:20|1951.09|1939.59|1951.18|1939.68|1951.63|1940.13|1950.65|1939.15|18
1736824710000|2025-01-14 03:18:30|1951.19|1939.69|1951.11|1939.61|1951.19|1939.69|1951.06|1939.56|8
1736824720000|2025-01-14 03:18:40|1951.12|1939.62|1951.5|1940|1951.68|1940.18|1950.75|1939.25|22
1736824730000|2025-01-14 03:18:50|1951.45|1939.95|1951.98|1940.48|1952|1940.5|1951.16|1939.66|23
1736824740000|2025-01-14 03:19:00|1952.03|1940.53|1952.17|1940.67|1952.17|1940.67|1951.98|1940.48|13
1736824780000|2025-01-14 03:19:40|1952.39|1940.89|1952.62|1941.12|1952.62|1941.12|1952.39|1940.89|2
1736824790000|2025-01-14 03:19:50|1952.23|1940.73|1952.07|1940.57|1952.23|1940.73|1952.07|1940.57|2
1736824800000|2025-01-14 03:20:00|1951.97|1940.47|1952.11|1940.61|1952.54|1941.04|1951.55|1940.05|17
1736824810000|2025-01-14 03:20:10|1952.12|1940.62|1952.62|1941.12|1952.62|1941.12|1952.12|1940.62|9
1736824820000|2025-01-14 03:20:20|1952.73|1941.23|1952.94|1941.44|1952.94|1941.44|1952.73|1941.23|3
1736824830000|2025-01-14 03:20:30|1953.17|1941.67|1953.4|1941.9|1953.4|1941.9|1953.17|1941.67|2
1736824840000|2025-01-14 03:20:40|1953.6|1942.1|1955.22|1943.72|1955.22|1943.72|1953.6|1942.1|8
1736824860000|2025-01-14 03:21:00|1955.15|1943.65|1955.15|1943.65|1955.15|1943.65|1955.14|1943.64|7
1736824870000|2025-01-14 03:21:10|1955.2|1943.7|1955.22|1943.72|1955.22|1943.72|1955.15|1943.65|10
1736824880000|2025-01-14 03:21:20|1955.27|1943.77|1956.55|1945.05|1956.55|1945.05|1955.27|1943.77|4
1736824890000|2025-01-14 03:21:30|1956.83|1945.33|1957.11|1945.61|1957.11|1945.61|1956.83|1945.33|2
1736824900000|2025-01-14 03:21:40|1957.34|1945.84|1957.58|1946.08|1957.58|1946.08|1957.34|1945.84|2
1736824940000|2025-01-14 03:22:20|1957.02|1945.52|1957.41|1945.91|1957.56|1946.06|1956.79|1945.29|13
1736824950000|2025-01-14 03:22:30|1957.4|1945.9|1958.03|1946.53|1958.03|1946.53|1957.11|1945.61|7
1736824970000|2025-01-14 03:22:50|1958.19|1946.69|1958.35|1946.85|1958.35|1946.85|1958.19|1946.69|2
1736824990000|2025-01-14 03:23:10|1958.21|1946.71|1958.25|1946.75|1958.26|1946.76|1958.21|1946.71|3
1736825000000|2025-01-14 03:23:20|1958.19|1946.69|1957|1945.5|1958.19|1946.69|1957|1945.5|11
1736825010000|2025-01-14 03:23:30|1956.83|1945.33|1955.69|1944.19|1956.83|1945.33|1955.69|1944.19|13
1736825020000|2025-01-14 03:23:40|1955.94|1944.44|1956.09|1944.59|1956.09|1944.59|1955.64|1944.14|14
1736825030000|2025-01-14 03:23:50|1956.16|1944.66|1956.37|1944.87|1956.81|1945.31|1956.14|1944.64|20
1736825040000|2025-01-14 03:24:00|1956.29|1944.79|1956.89|1945.39|1957.08|1945.58|1956.21|1944.71|11
1736825050000|2025-01-14 03:24:10|1956.82|1945.32|1956.86|1945.36|1956.86|1945.36|1956.08|1944.58|17
1736825060000|2025-01-14 03:24:20|1956.81|1945.31|1956.02|1944.52|1956.81|1945.31|1956.01|1944.51|12
1736825070000|2025-01-14 03:24:30|1956.03|1944.53|1956.06|1944.56|1956.06|1944.56|1955.98|1944.48|5
1736825080000|2025-01-14 03:24:40|1956.07|1944.57|1956.24|1944.74|1956.39|1944.89|1956.07|1944.57|11
1736825090000|2025-01-14 03:24:50|1956.25|1944.75|1958.14|1946.64|1958.15|1946.65|1956.25|1944.75|24
1736825100000|2025-01-14 03:25:00|1958.15|1946.65|1957.92|1946.42|1958.16|1946.66|1957.92|1946.42|9
1736825110000|2025-01-14 03:25:10|1958.05|1946.55|1958.71|1947.21|1958.71|1947.21|1958.05|1946.55|13
1736825130000|2025-01-14 03:25:30|1959.25|1947.75|1959.57|1948.07|1959.57|1948.07|1959.25|1947.75|2
1736825140000|2025-01-14 03:25:40|1959.23|1947.73|1959.09|1947.59|1959.23|1947.73|1959.09|1947.59|4
1736825150000|2025-01-14 03:25:50|1959|1947.5|1958.87|1947.37|1959|1947.5|1958.87|1947.37|12
1736825160000|2025-01-14 03:26:00|1958.81|1947.31|1957.95|1946.45|1958.82|1947.32|1957.95|1946.45|9
1736825170000|2025-01-14 03:26:10|1957.96|1946.46|1957.91|1946.41|1958.38|1946.88|1957.91|1946.41|17
1736825180000|2025-01-14 03:26:20|1957.97|1946.47|1957.38|1945.88|1957.97|1946.47|1957.38|1945.88|10
1736825190000|2025-01-14 03:26:30|1957.3|1945.8|1956.98|1945.48|1957.31|1945.81|1956.11|1944.61|22
1736825200000|2025-01-14 03:26:40|1956.9|1945.4|1956.81|1945.31|1956.9|1945.4|1956.48|1944.98|10
1736825210000|2025-01-14 03:26:50|1956.83|1945.33|1956.04|1944.54|1956.83|1945.33|1956.04|1944.54|11
1736825220000|2025-01-14 03:27:00|1955.95|1944.45|1957.4|1945.9|1957.6|1946.1|1955.95|1944.45|25
1736825230000|2025-01-14 03:27:10|1957.1|1945.6|1956.6|1945.1|1957.1|1945.6|1956.48|1944.98|15
1736825240000|2025-01-14 03:27:20|1956.54|1945.04|1956.39|1944.89|1956.56|1945.06|1956.39|1944.89|10
1736825250000|2025-01-14 03:27:30|1956.4|1944.9|1956.05|1944.55|1956.55|1945.05|1955.53|1944.03|17
1736825260000|2025-01-14 03:27:40|1956.2|1944.7|1956.05|1944.55|1956.3|1944.8|1956.05|1944.55|11
1736825270000|2025-01-14 03:27:50|1955.92|1944.42|1956.3|1944.8|1956.52|1945.02|1955.87|1944.37|13
1736825280000|2025-01-14 03:28:00|1956.43|1944.93|1956.53|1945.03|1957.09|1945.59|1956.15|1944.65|19
1736825290000|2025-01-14 03:28:10|1956.48|1944.98|1957.42|1945.92|1957.55|1946.05|1956.14|1944.64|25
1736825300000|2025-01-14 03:28:20|1957.56|1946.06|1957.5|1946|1957.56|1946.06|1957.5|1946|3
1736825310000|2025-01-14 03:28:30|1957.49|1945.99|1956.99|1945.49|1957.49|1945.99|1956.99|1945.49|6
1736825320000|2025-01-14 03:28:40|1956.94|1945.44|1956.1|1944.6|1956.94|1945.44|1956.1|1944.6|11
1736825330000|2025-01-14 03:28:50|1955.97|1944.47|1955.97|1944.47|1955.97|1944.47|1955.97|1944.47|1
1736825340000|2025-01-14 03:29:00|1955.92|1944.42|1957.96|1946.46|1958|1946.5|1955.92|1944.42|22
1736825350000|2025-01-14 03:29:10|1957.93|1946.43|1958.22|1946.72|1958.24|1946.74|1957.93|1946.43|14
1736825360000|2025-01-14 03:29:20|1958.24|1946.74|1958.24|1946.74|1958.24|1946.74|1958.24|1946.74|1
1736825370000|2025-01-14 03:29:30|1958.22|1946.72|1958.14|1946.64|1958.24|1946.74|1958.14|1946.64|7
1736825380000|2025-01-14 03:29:40|1958.17|1946.67|1958.24|1946.74|1958.24|1946.74|1958.17|1946.67|3
1736825400000|2025-01-14 03:30:00|1958.1|1946.6|1958.65|1947.15|1958.65|1947.15|1958.1|1946.6|6
1736825410000|2025-01-14 03:30:10|1958.74|1947.24|1959.57|1948.07|1959.57|1948.07|1958.74|1947.24|5
1736825440000|2025-01-14 03:30:40|1959.53|1948.03|1959.57|1948.07|1959.57|1948.07|1959.53|1948.03|2
1736825480000|2025-01-14 03:31:20|1959.53|1948.03|1958.46|1946.96|1959.53|1948.03|1958.45|1946.95|5
1736825490000|2025-01-14 03:31:30|1958.45|1946.95|1958.13|1946.63|1958.86|1947.36|1958.13|1946.63|16
1736825500000|2025-01-14 03:31:40|1958.14|1946.64|1958.27|1946.77|1958.57|1947.07|1957.9|1946.4|17
1736825510000|2025-01-14 03:31:50|1958.26|1946.76|1957.55|1946.05|1958.82|1947.32|1957.55|1946.05|20
1736825520000|2025-01-14 03:32:00|1957.34|1945.84|1956.65|1945.15|1957.43|1945.93|1956.52|1945.02|15
1736825530000|2025-01-14 03:32:10|1956.52|1945.02|1956.1|1944.6|1956.56|1945.06|1955.56|1944.06|19
1736825540000|2025-01-14 03:32:20|1956.12|1944.62|1955.71|1944.21|1956.28|1944.78|1955.71|1944.21|20
1736825550000|2025-01-14 03:32:30|1955.48|1943.98|1954.21|1942.71|1955.48|1943.98|1954.11|1942.61|16
1736825560000|2025-01-14 03:32:40|1954.31|1942.81|1955.02|1943.52|1955.4|1943.9|1954.26|1942.76|20
1736825570000|2025-01-14 03:32:50|1954.92|1943.42|1955.12|1943.62|1955.32|1943.82|1954.37|1942.87|17
1736825580000|2025-01-14 03:33:00|1955.07|1943.57|1955.49|1943.99|1956.03|1944.53|1955.07|1943.57|23
1736825590000|2025-01-14 03:33:10|1955.5|1944|1954.52|1943.02|1955.5|1944|1954.52|1943.02|19
1736825600000|2025-01-14 03:33:20|1954.47|1942.97|1954.17|1942.67|1954.47|1942.97|1954.09|1942.59|17
1736825610000|2025-01-14 03:33:30|1953.87|1942.37|1954.34|1942.84|1954.57|1943.07|1953.79|1942.29|22
1736825620000|2025-01-14 03:33:40|1954.3|1942.8|1955.28|1943.78|1955.28|1943.78|1953.59|1942.09|15
1736825630000|2025-01-14 03:33:50|1955.41|1943.91|1954.85|1943.35|1955.49|1943.99|1953.99|1942.49|24
1736825640000|2025-01-14 03:34:00|1954.76|1943.26|1954.99|1943.49|1955.05|1943.55|1954.39|1942.89|26
1736825650000|2025-01-14 03:34:10|1955.04|1943.54|1954.33|1942.83|1955.16|1943.66|1954.33|1942.83|13
1736825660000|2025-01-14 03:34:20|1954.28|1942.78|1954.07|1942.57|1954.28|1942.78|1953.63|1942.13|16
1736825670000|2025-01-14 03:34:30|1954.12|1942.62|1954.71|1943.21|1955.34|1943.84|1954.12|1942.62|19
1736825680000|2025-01-14 03:34:40|1954.55|1943.05|1953.34|1941.84|1954.79|1943.29|1953.32|1941.82|21
1736825690000|2025-01-14 03:34:50|1953.22|1941.72|1952.85|1941.35|1953.22|1941.72|1952.85|1941.35|11
1736825700000|2025-01-14 03:35:00|1952.9|1941.4|1952.95|1941.45|1952.95|1941.45|1952.04|1940.54|22
1736825710000|2025-01-14 03:35:10|1952.99|1941.49|1952.61|1941.11|1953.09|1941.59|1952.45|1940.95|16
1736825720000|2025-01-14 03:35:20|1952.47|1940.97|1951.86|1940.36|1952.53|1941.03|1951.85|1940.35|16
1736825730000|2025-01-14 03:35:30|1952.39|1940.89|1952.01|1940.51|1952.65|1941.15|1952.01|1940.51|24
1736825740000|2025-01-14 03:35:40|1952.03|1940.53|1952.37|1940.87|1953.04|1941.54|1952.03|1940.53|24
1736825750000|2025-01-14 03:35:50|1952.33|1940.83|1952.6|1941.1|1952.67|1941.17|1952.3|1940.8|17
1736825760000|2025-01-14 03:36:00|1952.45|1940.95|1953.11|1941.61|1953.11|1941.61|1952.45|1940.95|18
1736825770000|2025-01-14 03:36:10|1953.68|1942.18|1954.07|1942.57|1954.25|1942.75|1953.68|1942.18|6
1736825780000|2025-01-14 03:36:20|1954.08|1942.58|1954.25|1942.75|1954.25|1942.75|1954.07|1942.57|7
1736825790000|2025-01-14 03:36:30|1954.11|1942.61|1953.39|1941.89|1954.11|1942.61|1953.39|1941.89|7
1736825800000|2025-01-14 03:36:40|1953.29|1941.79|1953.22|1941.72|1953.29|1941.79|1952.94|1941.44|16
1736825810000|2025-01-14 03:36:50|1953.61|1942.11|1953.81|1942.31|1954.09|1942.59|1953.61|1942.11|14
1736825820000|2025-01-14 03:37:00|1953.86|1942.36|1953.12|1941.62|1954.15|1942.65|1953.12|1941.62|20
1736825830000|2025-01-14 03:37:10|1953.02|1941.52|1953.06|1941.56|1953.4|1941.9|1952.68|1941.18|17
1736825840000|2025-01-14 03:37:20|1953.02|1941.52|1952.63|1941.13|1953.08|1941.58|1952.63|1941.13|12
1736825850000|2025-01-14 03:37:30|1952.68|1941.18|1953.28|1941.78|1953.93|1942.43|1952.68|1941.18|22
1736825860000|2025-01-14 03:37:40|1953.23|1941.73|1953.13|1941.63|1953.24|1941.74|1952.78|1941.28|19
1736825870000|2025-01-14 03:37:50|1952.8|1941.3|1953.67|1942.17|1953.67|1942.17|1952.8|1941.3|19
1736825880000|2025-01-14 03:38:00|1953.72|1942.22|1954.23|1942.73|1954.25|1942.75|1953.72|1942.22|21
1736825890000|2025-01-14 03:38:10|1954.24|1942.74|1954.25|1942.75|1954.25|1942.75|1954.14|1942.64|6
1736825900000|2025-01-14 03:38:20|1954.07|1942.57|1953.83|1942.33|1954.17|1942.67|1953.83|1942.33|10
1736825910000|2025-01-14 03:38:30|1953.78|1942.28|1954.02|1942.52|1954.02|1942.52|1953.78|1942.28|22
1736825920000|2025-01-14 03:38:40|1954|1942.5|1953.23|1941.73|1954.03|1942.53|1953.23|1941.73|15
1736825930000|2025-01-14 03:38:50|1953.32|1941.82|1953.33|1941.83|1953.54|1942.04|1953.16|1941.66|19
1736825940000|2025-01-14 03:39:00|1953.38|1941.88|1953.52|1942.02|1953.69|1942.19|1953.38|1941.88|13
1736825950000|2025-01-14 03:39:10|1953.67|1942.17|1953.63|1942.13|1953.67|1942.17|1953.38|1941.88|20
1736825960000|2025-01-14 03:39:20|1953.76|1942.26|1954.16|1942.66|1954.18|1942.68|1953.76|1942.26|22
1736825970000|2025-01-14 03:39:30|1954.08|1942.58|1953.57|1942.07|1954.09|1942.59|1953.38|1941.88|21
1736825980000|2025-01-14 03:39:40|1953.61|1942.11|1953.84|1942.34|1953.86|1942.36|1953.52|1942.02|21
1736825990000|2025-01-14 03:39:50|1953.96|1942.46|1954.25|1942.75|1954.25|1942.75|1953.9|1942.4|13
1736826000000|2025-01-14 03:40:00|1954.18|1942.68|1954.12|1942.62|1954.18|1942.68|1953.69|1942.19|13
1736826010000|2025-01-14 03:40:10|1954.09|1942.59|1954.14|1942.64|1954.21|1942.71|1954.05|1942.55|17
1736826020000|2025-01-14 03:40:20|1954.22|1942.72|1954.13|1942.63|1954.22|1942.72|1953.94|1942.44|11
1736826030000|2025-01-14 03:40:30|1954.14|1942.64|1953.71|1942.21|1954.14|1942.64|1953.65|1942.15|7
1736826040000|2025-01-14 03:40:40|1953.61|1942.11|1954.03|1942.53|1954.16|1942.66|1953.61|1942.11|20
1736826050000|2025-01-14 03:40:50|1954.05|1942.55|1954.09|1942.59|1954.09|1942.59|1954.05|1942.55|9
1736826060000|2025-01-14 03:41:00|1954.07|1942.57|1954.09|1942.59|1954.09|1942.59|1954.04|1942.54|12
1736826070000|2025-01-14 03:41:10|1954.14|1942.64|1954.25|1942.75|1954.25|1942.75|1954.14|1942.64|4
1736826100000|2025-01-14 03:41:40|1954.13|1942.63|1954.13|1942.63|1954.13|1942.63|1954.13|1942.63|1
1736826110000|2025-01-14 03:41:50|1954.12|1942.62|1954.12|1942.62|1954.13|1942.63|1954.11|1942.61|5
1736826120000|2025-01-14 03:42:00|1954.13|1942.63|1953.64|1942.14|1954.13|1942.63|1953.61|1942.11|13
1736826130000|2025-01-14 03:42:10|1953.66|1942.16|1953.47|1941.97|1954.07|1942.57|1953.47|1941.97|19
1736826140000|2025-01-14 03:42:20|1953.42|1941.92|1953.79|1942.29|1953.93|1942.43|1953.33|1941.83|9
1736826150000|2025-01-14 03:42:30|1953.78|1942.28|1954.25|1942.75|1954.25|1942.75|1953.75|1942.25|14
1736826180000|2025-01-14 03:43:00|1954.18|1942.68|1954.18|1942.68|1954.18|1942.68|1954.18|1942.68|1
1736826190000|2025-01-14 03:43:10|1954.25|1942.75|1954.25|1942.75|1954.25|1942.75|1954.25|1942.75|1
1736826200000|2025-01-14 03:43:20|1954.6|1943.1|1955.25|1943.75|1955.25|1943.75|1954.6|1943.1|4
1736826260000|2025-01-14 03:44:20|1955.34|1943.84|1955.61|1944.11|1955.61|1944.11|1955.34|1943.84|3
1736826270000|2025-01-14 03:44:30|1956|1944.5|1957.2|1945.7|1957.2|1945.7|1956|1944.5|7
1736826330000|2025-01-14 03:45:30|1957.09|1945.59|1957.03|1945.53|1957.09|1945.59|1956.74|1945.24|11
1736826340000|2025-01-14 03:45:40|1957.04|1945.54|1957.2|1945.7|1957.2|1945.7|1957.03|1945.53|7
1736826360000|2025-01-14 03:46:00|1957.06|1945.56|1957.12|1945.62|1957.12|1945.62|1957.06|1945.56|5
1736826370000|2025-01-14 03:46:10|1957.02|1945.52|1957.11|1945.61|1957.14|1945.64|1957.02|1945.52|16
1736826380000|2025-01-14 03:46:20|1957.1|1945.6|1956.41|1944.91|1957.1|1945.6|1956.41|1944.91|13
1736826390000|2025-01-14 03:46:30|1956.2|1944.7|1956.63|1945.13|1956.66|1945.16|1956.1|1944.6|15
1736826400000|2025-01-14 03:46:40|1956.64|1945.14|1956.32|1944.82|1956.82|1945.32|1956.3|1944.8|19
1736826410000|2025-01-14 03:46:50|1956.36|1944.86|1956.5|1945|1956.64|1945.14|1956.15|1944.65|18
1736826420000|2025-01-14 03:47:00|1956.47|1944.97|1957.13|1945.63|1957.16|1945.66|1956.07|1944.57|27
1736826430000|2025-01-14 03:47:10|1957.14|1945.64|1956.65|1945.15|1957.16|1945.66|1956.62|1945.12|18
1736826440000|2025-01-14 03:47:20|1956.44|1944.94|1955.77|1944.27|1956.44|1944.94|1955.56|1944.06|11
1736826450000|2025-01-14 03:47:30|1955.8|1944.3|1955.49|1943.99|1955.8|1944.3|1955.49|1943.99|15
1736826460000|2025-01-14 03:47:40|1955.43|1943.93|1954.49|1942.99|1955.43|1943.93|1954.45|1942.95|17
1736826470000|2025-01-14 03:47:50|1954.5|1943|1954.68|1943.18|1954.69|1943.19|1954.5|1943|13
1736826480000|2025-01-14 03:48:00|1954.63|1943.13|1955.65|1944.15|1955.88|1944.38|1954.56|1943.06|28
1736826490000|2025-01-14 03:48:10|1955.66|1944.16|1955.6|1944.1|1956.03|1944.53|1955.6|1944.1|13
1736826500000|2025-01-14 03:48:20|1955.55|1944.05|1956.04|1944.54|1956.09|1944.59|1955.51|1944.01|14
1736826510000|2025-01-14 03:48:30|1956.09|1944.59|1957.17|1945.67|1957.2|1945.7|1956.09|1944.59|12
1736826520000|2025-01-14 03:48:40|1957.07|1945.57|1956.86|1945.36|1957.16|1945.66|1956.86|1945.36|13
1736826530000|2025-01-14 03:48:50|1956.81|1945.31|1956.17|1944.67|1956.81|1945.31|1956.12|1944.62|12
1736826540000|2025-01-14 03:49:00|1956.18|1944.68|1955.76|1944.26|1956.4|1944.9|1955.76|1944.26|15
1736826550000|2025-01-14 03:49:10|1955.81|1944.31|1955.62|1944.12|1955.81|1944.31|1955.32|1943.82|18
1736826560000|2025-01-14 03:49:20|1955.67|1944.17|1956.78|1945.28|1956.8|1945.3|1955.62|1944.12|18
1736826570000|2025-01-14 03:49:30|1956.84|1945.34|1956.79|1945.29|1956.85|1945.35|1956.54|1945.04|14
1736826580000|2025-01-14 03:49:40|1956.85|1945.35|1956.4|1944.9|1956.86|1945.36|1956.35|1944.85|18
1736826590000|2025-01-14 03:49:50|1956.35|1944.85|1956.46|1944.96|1956.46|1944.96|1956.29|1944.79|14
1736826600000|2025-01-14 03:50:00|1956.51|1945.01|1955.41|1943.91|1956.51|1945.01|1955.41|1943.91|15
1736826610000|2025-01-14 03:50:10|1955.45|1943.95|1956.75|1945.25|1956.86|1945.36|1955.45|1943.95|17
1736826620000|2025-01-14 03:50:20|1956.84|1945.34|1956.22|1944.72|1957.2|1945.7|1956.22|1944.72|18
1736826630000|2025-01-14 03:50:30|1956.18|1944.68|1955.5|1944|1956.18|1944.68|1955.5|1944|15
1736826640000|2025-01-14 03:50:40|1955.45|1943.95|1955.38|1943.88|1955.5|1944|1955.38|1943.88|7
1736826650000|2025-01-14 03:50:50|1955.35|1943.85|1955.73|1944.23|1956.2|1944.7|1955.3|1943.8|20
1736826660000|2025-01-14 03:51:00|1955.71|1944.21|1955.53|1944.03|1955.97|1944.47|1955.53|1944.03|15
1736826670000|2025-01-14 03:51:10|1955.48|1943.98|1957.14|1945.64|1957.14|1945.64|1955.38|1943.88|23
1736826680000|2025-01-14 03:51:20|1957.12|1945.62|1956.62|1945.12|1957.25|1945.75|1956.6|1945.1|23
1736826690000|2025-01-14 03:51:30|1956.64|1945.14|1955.3|1943.8|1956.64|1945.14|1955.3|1943.8|20
1736826700000|2025-01-14 03:51:40|1955.28|1943.78|1955.36|1943.86|1955.47|1943.97|1955.04|1943.54|20
1736826710000|2025-01-14 03:51:50|1955.31|1943.81|1954.99|1943.49|1955.58|1944.08|1954.99|1943.49|12
1736826720000|2025-01-14 03:52:00|1954.98|1943.48|1955.85|1944.35|1955.97|1944.47|1954.97|1943.47|18
1736826730000|2025-01-14 03:52:10|1955.8|1944.3|1955.2|1943.7|1955.8|1944.3|1955.17|1943.67|9
1736826740000|2025-01-14 03:52:20|1954.94|1943.44|1954.98|1943.48|1955.07|1943.57|1954.88|1943.38|13
1736826750000|2025-01-14 03:52:30|1954.96|1943.46|1954.54|1943.04|1954.96|1943.46|1954.54|1943.04|9
1736826760000|2025-01-14 03:52:40|1954.59|1943.09|1954.56|1943.06|1954.62|1943.12|1954.5|1943|12
1736826770000|2025-01-14 03:52:50|1954.54|1943.04|1954.51|1943.01|1954.58|1943.08|1954.48|1942.98|11
1736826780000|2025-01-14 03:53:00|1954.46|1942.96|1954.41|1942.91|1954.52|1943.02|1954.36|1942.86|11
1736826790000|2025-01-14 03:53:10|1954.4|1942.9|1954.76|1943.26|1955.22|1943.72|1954.35|1942.85|17
1736826800000|2025-01-14 03:53:20|1954.77|1943.27|1954.39|1942.89|1954.77|1943.27|1954.34|1942.84|17
1736826810000|2025-01-14 03:53:30|1954.44|1942.94|1954.36|1942.86|1954.44|1942.94|1954.36|1942.86|4
1736826820000|2025-01-14 03:53:40|1954.41|1942.91|1954.41|1942.91|1954.41|1942.91|1954.41|1942.91|1
1736826830000|2025-01-14 03:53:50|1954.65|1943.15|1954.39|1942.89|1954.94|1943.44|1954.39|1942.89|12
1736826840000|2025-01-14 03:54:00|1954.31|1942.81|1954.28|1942.78|1954.33|1942.83|1954.22|1942.72|9
1736826850000|2025-01-14 03:54:10|1954.42|1942.92|1954.52|1943.02|1954.72|1943.22|1954.42|1942.92|17
1736826860000|2025-01-14 03:54:20|1954.54|1943.04|1954.85|1943.35|1954.85|1943.35|1954.54|1943.04|11
1736826870000|2025-01-14 03:54:30|1954.84|1943.34|1954.8|1943.3|1954.84|1943.34|1954.77|1943.27|6
1736826880000|2025-01-14 03:54:40|1954.79|1943.29|1954.35|1942.85|1954.79|1943.29|1954.26|1942.76|12
1736826890000|2025-01-14 03:54:50|1954.36|1942.86|1954.58|1943.08|1954.85|1943.35|1954.36|1942.86|13
1736826900000|2025-01-14 03:55:00|1954.59|1943.09|1954.64|1943.14|1954.64|1943.14|1954.54|1943.04|11
1736826910000|2025-01-14 03:55:10|1954.84|1943.34|1954.65|1943.15|1954.84|1943.34|1954.64|1943.14|5
1736826920000|2025-01-14 03:55:20|1954.68|1943.18|1954.83|1943.33|1954.84|1943.34|1954.66|1943.16|11
1736826930000|2025-01-14 03:55:30|1954.84|1943.34|1954.83|1943.33|1954.84|1943.34|1954.83|1943.33|2
1736826940000|2025-01-14 03:55:40|1954.74|1943.24|1954.54|1943.04|1954.74|1943.24|1954.31|1942.81|13
1736826950000|2025-01-14 03:55:50|1954.72|1943.22|1954.64|1943.14|1954.72|1943.22|1954.49|1942.99|15
1736826960000|2025-01-14 03:56:00|1954.65|1943.15|1954.85|1943.35|1954.85|1943.35|1954.64|1943.14|5
1736826970000|2025-01-14 03:56:10|1954.78|1943.28|1954.85|1943.35|1954.85|1943.35|1954.75|1943.25|6
1736826980000|2025-01-14 03:56:20|1954.73|1943.23|1954.5|1943|1954.73|1943.23|1954.5|1943|10
1736826990000|2025-01-14 03:56:30|1954.45|1942.95|1954.64|1943.14|1954.7|1943.2|1954.42|1942.92|12
1736827000000|2025-01-14 03:56:40|1954.57|1943.07|1954.48|1942.98|1954.59|1943.09|1954.38|1942.88|18
1736827010000|2025-01-14 03:56:50|1954.49|1942.99|1954.43|1942.93|1954.62|1943.12|1954.39|1942.89|17
1736827020000|2025-01-14 03:57:00|1954.38|1942.88|1954.44|1942.94|1954.52|1943.02|1954.38|1942.88|11
1736827030000|2025-01-14 03:57:10|1954.73|1943.23|1954.64|1943.14|1954.78|1943.28|1954.46|1942.96|12
1736827040000|2025-01-14 03:57:20|1954.68|1943.18|1955.24|1943.74|1955.39|1943.89|1954.63|1943.13|18
1736827050000|2025-01-14 03:57:30|1955.23|1943.73|1955.11|1943.61|1955.3|1943.8|1955|1943.5|12
1736827060000|2025-01-14 03:57:40|1955.06|1943.56|1955.06|1943.56|1955.06|1943.56|1955.06|1943.56|1
1736827070000|2025-01-14 03:57:50|1955.1|1943.6|1954.43|1942.93|1955.1|1943.6|1954.43|1942.93|15
1736827080000|2025-01-14 03:58:00|1954.4|1942.9|1954.77|1943.27|1955.02|1943.52|1954.37|1942.87|19
1736827090000|2025-01-14 03:58:10|1954.97|1943.47|1954.8|1943.3|1954.97|1943.47|1954.44|1942.94|19
1736827100000|2025-01-14 03:58:20|1954.82|1943.32|1955.73|1944.23|1955.73|1944.23|1954.82|1943.32|22
1736827110000|2025-01-14 03:58:30|1955.91|1944.41|1955.43|1943.93|1955.91|1944.41|1955.37|1943.87|20
1736827120000|2025-01-14 03:58:40|1955.39|1943.89|1955.42|1943.92|1955.57|1944.07|1955.36|1943.86|13
1736827130000|2025-01-14 03:58:50|1955.37|1943.87|1955.42|1943.92|1955.44|1943.94|1955.35|1943.85|13
1736827140000|2025-01-14 03:59:00|1955.49|1943.99|1955.69|1944.19|1955.81|1944.31|1955.45|1943.95|21
1736827150000|2025-01-14 03:59:10|1955.72|1944.22|1955.31|1943.81|1955.91|1944.41|1955.31|1943.81|22
1736827160000|2025-01-14 03:59:20|1955.39|1943.89|1954.78|1943.28|1955.56|1944.06|1954.78|1943.28|24
1736827170000|2025-01-14 03:59:30|1954.76|1943.26|1954.49|1942.99|1954.76|1943.26|1954.49|1942.99|10
1736827180000|2025-01-14 03:59:40|1954.53|1943.03|1954.58|1943.08|1954.63|1943.13|1954.53|1943.03|4
1736827190000|2025-01-14 03:59:50|1954.53|1943.03|1954.61|1943.11|1954.69|1943.19|1954.53|1943.03|12
1736827200000|2025-01-14 04:00:00|1954.62|1943.12|1956.12|1944.62|1956.12|1944.62|1954.62|1943.12|21
1736827210000|2025-01-14 04:00:10|1956.17|1944.67|1958.69|1947.19|1958.69|1947.19|1956.17|1944.67|6
1736827250000|2025-01-14 04:00:50|1958.62|1947.12|1960.64|1949.14|1960.68|1949.18|1958.46|1946.96|11
1736827260000|2025-01-14 04:01:00|1960.65|1949.15|1960.96|1949.46|1961|1949.5|1960.41|1948.91|22
1736827270000|2025-01-14 04:01:10|1961|1949.5|1960.69|1949.19|1961|1949.5|1960.59|1949.09|16
1736827280000|2025-01-14 04:01:20|1960.71|1949.21|1960.28|1948.78|1960.87|1949.37|1960.28|1948.78|22
1736827290000|2025-01-14 04:01:30|1960.33|1948.83|1961|1949.5|1961|1949.5|1960.13|1948.63|11
1736827300000|2025-01-14 04:01:40|1961.17|1949.67|1961.33|1949.83|1961.33|1949.83|1961.17|1949.67|2
1736827320000|2025-01-14 04:02:00|1961.18|1949.68|1961.33|1949.83|1961.33|1949.83|1961.18|1949.68|3
1736827330000|2025-01-14 04:02:10|1961.21|1949.71|1961.33|1949.83|1961.33|1949.83|1961.15|1949.65|9
1736827370000|2025-01-14 04:02:50|1961.54|1950.04|1961.75|1950.25|1961.75|1950.25|1961.54|1950.04|2
1736827380000|2025-01-14 04:03:00|1961.54|1950.04|1960.84|1949.34|1961.54|1950.04|1960.84|1949.34|9
1736827390000|2025-01-14 04:03:10|1960.79|1949.29|1959.7|1948.2|1960.79|1949.29|1959.7|1948.2|16
1736827400000|2025-01-14 04:03:20|1959.65|1948.15|1959.18|1947.68|1959.65|1948.15|1958.59|1947.09|21
1736827410000|2025-01-14 04:03:30|1959.17|1947.67|1959.04|1947.54|1959.23|1947.73|1959.03|1947.53|19
1736827420000|2025-01-14 04:03:40|1959.08|1947.58|1958.99|1947.49|1959.09|1947.59|1958.44|1946.94|17
1736827430000|2025-01-14 04:03:50|1959.08|1947.58|1959.03|1947.53|1959.22|1947.72|1958.52|1947.02|19
1736827440000|2025-01-14 04:04:00|1959.12|1947.62|1958.99|1947.49|1959.44|1947.94|1958.99|1947.49|23
1736827450000|2025-01-14 04:04:10|1958.94|1947.44|1959.52|1948.02|1959.77|1948.27|1958.94|1947.44|26
1736827460000|2025-01-14 04:04:20|1959.49|1947.99|1959.53|1948.03|1959.63|1948.13|1959.21|1947.71|22
1736827470000|2025-01-14 04:04:30|1959.38|1947.88|1960.1|1948.6|1960.14|1948.64|1959.38|1947.88|17
1736827480000|2025-01-14 04:04:40|1960.05|1948.55|1960.47|1948.97|1960.54|1949.04|1959.56|1948.06|26
1736827490000|2025-01-14 04:04:50|1960.66|1949.16|1960.66|1949.16|1960.66|1949.16|1960.61|1949.11|9
1736827500000|2025-01-14 04:05:00|1960.65|1949.15|1960.53|1949.03|1960.66|1949.16|1960.38|1948.88|18
1736827510000|2025-01-14 04:05:10|1960.56|1949.06|1960.52|1949.02|1960.62|1949.12|1960.37|1948.87|17
1736827520000|2025-01-14 04:05:20|1960.54|1949.04|1960.35|1948.85|1960.54|1949.04|1960.35|1948.85|12
1736827530000|2025-01-14 04:05:30|1960.32|1948.82|1960.39|1948.89|1960.46|1948.96|1960.3|1948.8|7
1736827540000|2025-01-14 04:05:40|1960.44|1948.94|1960.26|1948.76|1960.44|1948.94|1960.26|1948.76|6
1736827550000|2025-01-14 04:05:50|1960.29|1948.79|1960.22|1948.72|1960.29|1948.79|1960.22|1948.72|3
1736827560000|2025-01-14 04:06:00|1960.26|1948.76|1959.98|1948.48|1960.29|1948.79|1959.79|1948.29|15
1736827570000|2025-01-14 04:06:10|1959.99|1948.49|1960.18|1948.68|1960.18|1948.68|1959.99|1948.49|11
1736827580000|2025-01-14 04:06:20|1960.15|1948.65|1960.22|1948.72|1960.22|1948.72|1960.15|1948.65|6
1736827590000|2025-01-14 04:06:30|1960.19|1948.69|1960.08|1948.58|1960.21|1948.71|1959.97|1948.47|13
1736827600000|2025-01-14 04:06:40|1960.11|1948.61|1960.48|1948.98|1960.5|1949|1960.11|1948.61|5
1736827610000|2025-01-14 04:06:50|1960.46|1948.96|1958.27|1946.77|1960.46|1948.96|1958.27|1946.77|15
1736827620000|2025-01-14 04:07:00|1958.3|1946.8|1958.93|1947.43|1958.93|1947.43|1958.14|1946.64|23
1736827630000|2025-01-14 04:07:10|1959.25|1947.75|1959.87|1948.37|1959.89|1948.39|1959.25|1947.75|21
1736827640000|2025-01-14 04:07:20|1959.82|1948.32|1960.45|1948.95|1960.45|1948.95|1959.82|1948.32|20
1736827650000|2025-01-14 04:07:30|1960.46|1948.96|1959.09|1947.59|1960.46|1948.96|1959.09|1947.59|18
1736827660000|2025-01-14 04:07:40|1959.13|1947.63|1958.77|1947.27|1959.19|1947.69|1958.66|1947.16|17
1736827670000|2025-01-14 04:07:50|1958.72|1947.22|1959.17|1947.67|1959.17|1947.67|1958.71|1947.21|24
1736827680000|2025-01-14 04:08:00|1959.37|1947.87|1959.41|1947.91|1959.54|1948.04|1959.18|1947.68|19
1736827690000|2025-01-14 04:08:10|1959.53|1948.03|1960.18|1948.68|1960.27|1948.77|1959.53|1948.03|16
1736827700000|2025-01-14 04:08:20|1960.23|1948.73|1959.63|1948.13|1960.36|1948.86|1959.63|1948.13|22
1736827710000|2025-01-14 04:08:30|1959.54|1948.04|1959.29|1947.79|1959.54|1948.04|1959.25|1947.75|14
1736827720000|2025-01-14 04:08:40|1959.34|1947.84|1957.79|1946.29|1959.34|1947.84|1957.79|1946.29|13
1736827730000|2025-01-14 04:08:50|1957.8|1946.3|1958.46|1946.96|1958.5|1947|1957.72|1946.22|23
1736827740000|2025-01-14 04:09:00|1958.49|1946.99|1958.8|1947.3|1959.38|1947.88|1958.46|1946.96|22
1736827750000|2025-01-14 04:09:10|1958.75|1947.25|1959.45|1947.95|1959.45|1947.95|1958.75|1947.25|16
1736827760000|2025-01-14 04:09:20|1959.46|1947.96|1959.81|1948.31|1959.81|1948.31|1959.46|1947.96|11
1736827770000|2025-01-14 04:09:30|1959.86|1948.36|1960.17|1948.67|1960.36|1948.86|1959.81|1948.31|22
1736827780000|2025-01-14 04:09:40|1960.18|1948.68|1960.3|1948.8|1960.3|1948.8|1960.11|1948.61|13
1736827790000|2025-01-14 04:09:50|1960.29|1948.79|1959.6|1948.1|1960.3|1948.8|1959.58|1948.08|14
1736827800000|2025-01-14 04:10:00|1959.63|1948.13|1959.93|1948.43|1960|1948.5|1959.63|1948.13|18
1736827810000|2025-01-14 04:10:10|1959.92|1948.42|1960.02|1948.52|1960.48|1948.98|1959.92|1948.42|18
1736827820000|2025-01-14 04:10:20|1959.96|1948.46|1959.61|1948.11|1960.02|1948.52|1959.6|1948.1|18
1736827830000|2025-01-14 04:10:30|1959.8|1948.3|1959.52|1948.02|1959.8|1948.3|1959.52|1948.02|13
1736827840000|2025-01-14 04:10:40|1959.53|1948.03|1960.41|1948.91|1960.44|1948.94|1959.53|1948.03|15
1736827850000|2025-01-14 04:10:50|1960.42|1948.92|1960.66|1949.16|1960.66|1949.16|1960.41|1948.91|6
1736827860000|2025-01-14 04:11:00|1960.64|1949.14|1960.66|1949.16|1960.66|1949.16|1960.6|1949.1|4
1736827870000|2025-01-14 04:11:10|1960.33|1948.83|1960.43|1948.93|1960.51|1949.01|1960.33|1948.83|12
1736827880000|2025-01-14 04:11:20|1960.38|1948.88|1960.13|1948.63|1960.48|1948.98|1960.13|1948.63|20
1736827890000|2025-01-14 04:11:30|1960.08|1948.58|1959.02|1947.52|1960.12|1948.62|1959.02|1947.52|16
1736827900000|2025-01-14 04:11:40|1958.97|1947.47|1958.9|1947.4|1959.17|1947.67|1958.63|1947.13|25
1736827910000|2025-01-14 04:11:50|1958.95|1947.45|1958.46|1946.96|1958.95|1947.45|1958.26|1946.76|20
1736827920000|2025-01-14 04:12:00|1958.49|1946.99|1958.41|1946.91|1958.53|1947.03|1958.35|1946.85|13
1736827930000|2025-01-14 04:12:10|1958.36|1946.86|1958.48|1946.98|1958.57|1947.07|1958.15|1946.65|19
1736827940000|2025-01-14 04:12:20|1958.51|1947.01|1958.56|1947.06|1958.56|1947.06|1958.36|1946.86|15
1736827950000|2025-01-14 04:12:30|1958.61|1947.11|1959.23|1947.73|1959.54|1948.04|1958.61|1947.11|21
1736827960000|2025-01-14 04:12:40|1959.27|1947.77|1959.92|1948.42|1960.09|1948.59|1959.12|1947.62|14
1736827970000|2025-01-14 04:12:50|1959.87|1948.37|1960.09|1948.59|1960.12|1948.62|1959.87|1948.37|15
1736827980000|2025-01-14 04:13:00|1960.13|1948.63|1960.28|1948.78|1960.28|1948.78|1960.13|1948.63|9
1736828050000|2025-01-14 04:14:10|1960.42|1948.92|1960.56|1949.06|1960.56|1949.06|1960.42|1948.92|2
1736828070000|2025-01-14 04:14:30|1960.6|1949.1|1961.35|1949.85|1961.35|1949.85|1960.6|1949.1|3
1736828090000|2025-01-14 04:14:50|1961.36|1949.86|1961.44|1949.94|1961.44|1949.94|1961.36|1949.86|2
1736828100000|2025-01-14 04:15:00|1961.55|1950.05|1962.73|1951.23|1962.73|1951.23|1961.55|1950.05|7
1736828110000|2025-01-14 04:15:10|1962.76|1951.26|1964.52|1953.02|1964.83|1953.33|1962.76|1951.26|16
1736828120000|2025-01-14 04:15:20|1964.48|1952.98|1964.28|1952.78|1964.48|1952.98|1963.55|1952.05|23
1736828130000|2025-01-14 04:15:30|1964.26|1952.76|1964.02|1952.52|1964.26|1952.76|1963.9|1952.4|17
1736828140000|2025-01-14 04:15:40|1964.03|1952.53|1965.06|1953.56|1965.06|1953.56|1963.97|1952.47|16
1736828150000|2025-01-14 04:15:50|1965.09|1953.59|1965.19|1953.69|1965.19|1953.69|1965.09|1953.59|12
1736828160000|2025-01-14 04:16:00|1965.08|1953.58|1965.19|1953.69|1965.19|1953.69|1965.08|1953.58|12
1736828170000|2025-01-14 04:16:10|1965.14|1953.64|1965.19|1953.69|1965.19|1953.69|1965.14|1953.64|4
1736828190000|2025-01-14 04:16:30|1965.24|1953.74|1965.29|1953.79|1965.29|1953.79|1965.24|1953.74|2
1736828250000|2025-01-14 04:17:30|1965.31|1953.81|1965.34|1953.84|1965.34|1953.84|1965.31|1953.81|3
1736828260000|2025-01-14 04:17:40|1965.37|1953.87|1966.31|1954.81|1966.31|1954.81|1965.37|1953.87|5
1736828320000|2025-01-14 04:18:40|1966.22|1954.72|1966.22|1954.72|1966.31|1954.81|1966.22|1954.72|8
1736828330000|2025-01-14 04:18:50|1966.21|1954.71|1965.72|1954.22|1966.21|1954.71|1965.72|1954.22|9
1736828340000|2025-01-14 04:19:00|1965.37|1953.87|1966.08|1954.58|1966.09|1954.59|1965.27|1953.77|20
1736828350000|2025-01-14 04:19:10|1966.05|1954.55|1965.59|1954.09|1966.05|1954.55|1965.5|1954|9
1736828360000|2025-01-14 04:19:20|1965.69|1954.19|1965.3|1953.8|1966.15|1954.65|1965.3|1953.8|17
1736828370000|2025-01-14 04:19:30|1965.27|1953.77|1965.32|1953.82|1965.37|1953.87|1965.16|1953.66|19
1736828380000|2025-01-14 04:19:40|1965.42|1953.92|1965.09|1953.59|1965.42|1953.92|1965.09|1953.59|8
1736828390000|2025-01-14 04:19:50|1965.07|1953.57|1964.41|1952.91|1965.09|1953.59|1964.41|1952.91|12
1736828400000|2025-01-14 04:20:00|1964.43|1952.93|1964.01|1952.51|1964.85|1953.35|1964.01|1952.51|12
1736828410000|2025-01-14 04:20:10|1963.71|1952.21|1963.47|1951.97|1963.71|1952.21|1963.31|1951.81|12
1736828420000|2025-01-14 04:20:20|1963.49|1951.99|1963.8|1952.3|1964.61|1953.11|1963.49|1951.99|22
1736828430000|2025-01-14 04:20:30|1963.65|1952.15|1963.71|1952.21|1963.72|1952.22|1963.45|1951.95|19
1736828440000|2025-01-14 04:20:40|1963.91|1952.41|1964.25|1952.75|1964.35|1952.85|1963.91|1952.41|13
1736828450000|2025-01-14 04:20:50|1964.26|1952.76|1964.54|1953.04|1964.61|1953.11|1964.03|1952.53|14
1736828460000|2025-01-14 04:21:00|1964.5|1953|1965.25|1953.75|1965.34|1953.84|1964.5|1953|15
1736828470000|2025-01-14 04:21:10|1965.04|1953.54|1964.38|1952.88|1965.04|1953.54|1964.17|1952.67|21
1736828480000|2025-01-14 04:21:20|1964.41|1952.91|1964.03|1952.53|1964.64|1953.14|1963.61|1952.11|24
1736828490000|2025-01-14 04:21:30|1964.08|1952.58|1965.19|1953.69|1965.21|1953.71|1964.08|1952.58|24
1736828500000|2025-01-14 04:21:40|1965.11|1953.61|1965.17|1953.67|1965.17|1953.67|1964.94|1953.44|13
1736828510000|2025-01-14 04:21:50|1965.2|1953.7|1964.99|1953.49|1965.2|1953.7|1964.87|1953.37|12
1736828520000|2025-01-14 04:22:00|1964.98|1953.48|1965.26|1953.76|1965.27|1953.77|1964.97|1953.47|10
1736828530000|2025-01-14 04:22:10|1965.29|1953.79|1965.12|1953.62|1965.29|1953.79|1965.09|1953.59|14
1736828540000|2025-01-14 04:22:20|1965.21|1953.71|1964.64|1953.14|1965.21|1953.71|1964.32|1952.82|24
1736828550000|2025-01-14 04:22:30|1964.67|1953.17|1965.07|1953.57|1965.23|1953.73|1964.67|1953.17|14
1736828560000|2025-01-14 04:22:40|1965.09|1953.59|1965.31|1953.81|1965.31|1953.81|1965.01|1953.51|15
1736828570000|2025-01-14 04:22:50|1965.34|1953.84|1965.23|1953.73|1965.37|1953.87|1965.21|1953.71|9
1736828580000|2025-01-14 04:23:00|1965.24|1953.74|1965.37|1953.87|1965.39|1953.89|1965.23|1953.73|12
1736828590000|2025-01-14 04:23:10|1965.27|1953.77|1965.12|1953.62|1965.3|1953.8|1965.12|1953.62|11
1736828600000|2025-01-14 04:23:20|1965.16|1953.66|1964.66|1953.16|1965.16|1953.66|1964.6|1953.1|14
1736828610000|2025-01-14 04:23:30|1964.63|1953.13|1964.66|1953.16|1964.69|1953.19|1964.54|1953.04|14
1736828620000|2025-01-14 04:23:40|1965.07|1953.57|1965.31|1953.81|1965.34|1953.84|1964.72|1953.22|23
1736828630000|2025-01-14 04:23:50|1965.32|1953.82|1965.26|1953.76|1965.41|1953.91|1965.21|1953.71|20
1736828640000|2025-01-14 04:24:00|1965.31|1953.81|1965.86|1954.36|1965.86|1954.36|1965.31|1953.81|3
1736828650000|2025-01-14 04:24:10|1966.31|1954.81|1966.31|1954.81|1966.31|1954.81|1966.31|1954.81|1
1736828670000|2025-01-14 04:24:30|1966.12|1954.62|1965.98|1954.48|1966.12|1954.62|1965.94|1954.44|14
1736828680000|2025-01-14 04:24:40|1965.99|1954.49|1965.66|1954.16|1965.99|1954.49|1965.66|1954.16|9
1736828690000|2025-01-14 04:24:50|1965.61|1954.11|1965.71|1954.21|1965.83|1954.33|1965.23|1953.73|15
1736828700000|2025-01-14 04:25:00|1965.76|1954.26|1965.62|1954.12|1966.18|1954.68|1965.62|1954.12|20
1736828710000|2025-01-14 04:25:10|1965.5|1954|1964.82|1953.32|1965.5|1954|1964.7|1953.2|17
1736828720000|2025-01-14 04:25:20|1965.23|1953.73|1965.79|1954.29|1965.97|1954.47|1965.23|1953.73|20
1736828730000|2025-01-14 04:25:30|1965.84|1954.34|1965.9|1954.4|1965.9|1954.4|1965.75|1954.25|10
1736828740000|2025-01-14 04:25:40|1966.13|1954.63|1966.13|1954.63|1966.27|1954.77|1966.03|1954.53|12
1736828750000|2025-01-14 04:25:50|1966.23|1954.73|1966.17|1954.67|1966.31|1954.81|1966.14|1954.64|9
1736828760000|2025-01-14 04:26:00|1966.23|1954.73|1964.62|1953.12|1966.34|1954.84|1964.62|1953.12|21
1736828770000|2025-01-14 04:26:10|1964.51|1953.01|1965.52|1954.02|1965.6|1954.1|1964.51|1953.01|22
1736828780000|2025-01-14 04:26:20|1965.6|1954.1|1965.58|1954.08|1965.76|1954.26|1965.57|1954.07|14
1736828790000|2025-01-14 04:26:30|1965.29|1953.79|1963.81|1952.31|1965.29|1953.79|1963.81|1952.31|22
1736828800000|2025-01-14 04:26:40|1963.76|1952.26|1963.36|1951.86|1963.81|1952.31|1963.35|1951.85|11
1736828810000|2025-01-14 04:26:50|1963.3|1951.8|1963.12|1951.62|1963.31|1951.81|1963.12|1951.62|17
1736828820000|2025-01-14 04:27:00|1963.17|1951.67|1963.48|1951.98|1963.48|1951.98|1963.16|1951.66|15
1736828830000|2025-01-14 04:27:10|1963.52|1952.02|1963.54|1952.04|1963.54|1952.04|1963.52|1952.02|2
1736828860000|2025-01-14 04:27:40|1963.48|1951.98|1963.44|1951.94|1963.48|1951.98|1963.39|1951.89|6
1736828870000|2025-01-14 04:27:50|1963.37|1951.87|1963.28|1951.78|1963.38|1951.88|1963.27|1951.77|7
1736828880000|2025-01-14 04:28:00|1963.33|1951.83|1963.31|1951.81|1963.44|1951.94|1963.28|1951.78|10
1736828890000|2025-01-14 04:28:10|1963.32|1951.82|1963.54|1952.04|1963.54|1952.04|1963.32|1951.82|15
1736828900000|2025-01-14 04:28:20|1963.48|1951.98|1961.71|1950.21|1963.48|1951.98|1961.71|1950.21|22
1736828910000|2025-01-14 04:28:30|1961.66|1950.16|1961.78|1950.28|1962.34|1950.84|1961.52|1950.02|27
1736828920000|2025-01-14 04:28:40|1961.71|1950.21|1961.37|1949.87|1961.85|1950.35|1961.32|1949.82|16
1736828930000|2025-01-14 04:28:50|1961.47|1949.97|1961.42|1949.92|1961.47|1949.97|1961.24|1949.74|8
1736828940000|2025-01-14 04:29:00|1961.38|1949.88|1961.36|1949.86|1961.38|1949.88|1961.18|1949.68|7
1736828950000|2025-01-14 04:29:10|1961.41|1949.91|1961.87|1950.37|1961.94|1950.44|1961.36|1949.86|11
1736828960000|2025-01-14 04:29:20|1961.84|1950.34|1961.56|1950.06|1961.84|1950.34|1961.41|1949.91|11
1736828970000|2025-01-14 04:29:30|1961.54|1950.04|1961.7|1950.2|1961.7|1950.2|1961.42|1949.92|6
1736828980000|2025-01-14 04:29:40|1961.74|1950.24|1961.93|1950.43|1961.93|1950.43|1961.49|1949.99|16
1736828990000|2025-01-14 04:29:50|1961.89|1950.39|1961.86|1950.36|1961.89|1950.39|1961.56|1950.06|13
1736829000000|2025-01-14 04:30:00|1961.81|1950.31|1961.35|1949.85|1961.86|1950.36|1961.08|1949.58|20
1736829010000|2025-01-14 04:30:10|1961.38|1949.88|1959.66|1948.16|1961.39|1949.89|1959.66|1948.16|18
1736829020000|2025-01-14 04:30:20|1959.71|1948.21|1958.55|1947.05|1959.74|1948.24|1958.55|1947.05|17
1736829030000|2025-01-14 04:30:30|1958.5|1947|1958.93|1947.43|1958.94|1947.44|1958.31|1946.81|18
1736829040000|2025-01-14 04:30:40|1958.65|1947.15|1958.24|1946.74|1958.65|1947.15|1958.19|1946.69|14
1736829050000|2025-01-14 04:30:50|1958.18|1946.68|1958.71|1947.21|1958.71|1947.21|1957.9|1946.4|17
1736829060000|2025-01-14 04:31:00|1958.74|1947.24|1958.39|1946.89|1959.53|1948.03|1958.33|1946.83|19
1736829070000|2025-01-14 04:31:10|1958.38|1946.88|1958.47|1946.97|1958.5|1947|1958.33|1946.83|11
1736829080000|2025-01-14 04:31:20|1958.35|1946.85|1958.43|1946.93|1958.54|1947.04|1958.35|1946.85|8
1736829090000|2025-01-14 04:31:30|1958.33|1946.83|1958.66|1947.16|1958.66|1947.16|1958.1|1946.6|12
1736829100000|2025-01-14 04:31:40|1958.6|1947.1|1958.65|1947.15|1958.65|1947.15|1958.3|1946.8|14
1736829110000|2025-01-14 04:31:50|1958.64|1947.14|1958.55|1947.05|1958.68|1947.18|1958.44|1946.94|8
1736829120000|2025-01-14 04:32:00|1958.57|1947.07|1958.65|1947.15|1958.79|1947.29|1958.47|1946.97|13
1736829130000|2025-01-14 04:32:10|1958.61|1947.11|1958.37|1946.87|1958.61|1947.11|1958.25|1946.75|10
1736829140000|2025-01-14 04:32:20|1958.36|1946.86|1958.47|1946.97|1958.79|1947.29|1958.36|1946.86|10
1736829150000|2025-01-14 04:32:30|1958.65|1947.15|1958.68|1947.18|1958.79|1947.29|1958.65|1947.15|6
1736829160000|2025-01-14 04:32:40|1958.69|1947.19|1958.18|1946.68|1958.69|1947.19|1958.16|1946.66|18
1736829170000|2025-01-14 04:32:50|1958.14|1946.64|1957.55|1946.05|1958.18|1946.68|1957.54|1946.04|12
1736829180000|2025-01-14 04:33:00|1957.52|1946.02|1957.27|1945.77|1957.52|1946.02|1957.2|1945.7|9
1736829190000|2025-01-14 04:33:10|1957.32|1945.82|1957.41|1945.91|1957.41|1945.91|1957.28|1945.78|7
1736829200000|2025-01-14 04:33:20|1957.4|1945.9|1957.34|1945.84|1957.46|1945.96|1957.34|1945.84|7
1736829210000|2025-01-14 04:33:30|1957.35|1945.85|1957.29|1945.79|1957.35|1945.85|1957.2|1945.7|7
1736829220000|2025-01-14 04:33:40|1957.39|1945.89|1957.39|1945.89|1957.39|1945.89|1957.39|1945.89|1
1736829230000|2025-01-14 04:33:50|1957.4|1945.9|1957.89|1946.39|1958.54|1947.04|1957.4|1945.9|16
1736829240000|2025-01-14 04:34:00|1957.96|1946.46|1958.67|1947.17|1958.67|1947.17|1957.95|1946.45|9
1736829250000|2025-01-14 04:34:10|1958.65|1947.15|1958.79|1947.29|1958.79|1947.29|1958.62|1947.12|3
1736829260000|2025-01-14 04:34:20|1958.75|1947.25|1958.59|1947.09|1958.75|1947.25|1958.59|1947.09|4
1736829270000|2025-01-14 04:34:30|1958.62|1947.12|1958.62|1947.12|1958.66|1947.16|1958.52|1947.02|10
1736829280000|2025-01-14 04:34:40|1958.55|1947.05|1958.15|1946.65|1958.58|1947.08|1958.15|1946.65|12
1736829290000|2025-01-14 04:34:50|1958.22|1946.72|1957.88|1946.38|1958.29|1946.79|1957.8|1946.3|12
1736829300000|2025-01-14 04:35:00|1957.87|1946.37|1958.75|1947.25|1958.79|1947.29|1957.87|1946.37|12
1736829310000|2025-01-14 04:35:10|1958.76|1947.26|1958.79|1947.29|1958.79|1947.29|1958.76|1947.26|2
1736829320000|2025-01-14 04:35:20|1958.75|1947.25|1959.38|1947.88|1959.38|1947.88|1958.6|1947.1|11
1736829330000|2025-01-14 04:35:30|1959.37|1947.87|1958.54|1947.04|1959.49|1947.99|1958.54|1947.04|11
1736829340000|2025-01-14 04:35:40|1958.59|1947.09|1958.45|1946.95|1958.77|1947.27|1958.45|1946.95|8
1736829350000|2025-01-14 04:35:50|1958.5|1947|1958.8|1947.3|1959.01|1947.51|1958.5|1947|23
1736829360000|2025-01-14 04:36:00|1958.75|1947.25|1957.56|1946.06|1958.79|1947.29|1957.45|1945.95|17
1736829370000|2025-01-14 04:36:10|1957.65|1946.15|1957.94|1946.44|1957.94|1946.44|1957.65|1946.15|5
1736829380000|2025-01-14 04:36:20|1957.99|1946.49|1957.75|1946.25|1957.99|1946.49|1957.75|1946.25|8
1736829390000|2025-01-14 04:36:30|1957.86|1946.36|1956.95|1945.45|1957.86|1946.36|1956.95|1945.45|14
1736829400000|2025-01-14 04:36:40|1956.84|1945.34|1957.14|1945.64|1957.91|1946.41|1956.84|1945.34|15
1736829410000|2025-01-14 04:36:50|1957.13|1945.63|1957.3|1945.8|1957.43|1945.93|1957.12|1945.62|13
1736829420000|2025-01-14 04:37:00|1957.28|1945.78|1957.33|1945.83|1957.38|1945.88|1957.28|1945.78|6
1736829430000|2025-01-14 04:37:10|1957.38|1945.88|1957.86|1946.36|1957.86|1946.36|1957.38|1945.88|5
1736829440000|2025-01-14 04:37:20|1957.71|1946.21|1958.03|1946.53|1958.03|1946.53|1957.71|1946.21|5
1736829450000|2025-01-14 04:37:30|1958.31|1946.81|1958.31|1946.81|1958.31|1946.81|1958.31|1946.81|1
1736829460000|2025-01-14 04:37:40|1958.6|1947.1|1959.55|1948.05|1959.55|1948.05|1958.6|1947.1|6
1736829490000|2025-01-14 04:38:10|1959.56|1948.06|1960.33|1948.83|1960.33|1948.83|1959.56|1948.06|7
1736829560000|2025-01-14 04:39:20|1961.62|1950.12|1961.63|1950.13|1961.63|1950.13|1961.62|1950.12|2
1736829590000|2025-01-14 04:39:50|1962.26|1950.76|1962.89|1951.39|1962.89|1951.39|1962.26|1950.76|6
1736829600000|2025-01-14 04:40:00|1962.9|1951.4|1963.07|1951.57|1963.14|1951.64|1962.9|1951.4|8
1736829610000|2025-01-14 04:40:10|1963.03|1951.53|1963.05|1951.55|1963.05|1951.55|1963.03|1951.53|2
1736829620000|2025-01-14 04:40:20|1963.14|1951.64|1963.14|1951.64|1963.14|1951.64|1963.14|1951.64|1
1736829780000|2025-01-14 04:43:00|1963.13|1951.63|1963.12|1951.62|1963.13|1951.63|1963.12|1951.62|2
1736829800000|2025-01-14 04:43:20|1963.13|1951.63|1963.12|1951.62|1963.13|1951.63|1963.12|1951.62|2
1736829810000|2025-01-14 04:43:30|1963.13|1951.63|1963.14|1951.64|1963.14|1951.64|1963.13|1951.63|2
1736829820000|2025-01-14 04:43:40|1963.13|1951.63|1963.14|1951.64|1963.14|1951.64|1963.13|1951.63|2
1736829900000|2025-01-14 04:45:00|1963.4|1951.9|1964.24|1952.74|1964.24|1952.74|1963.4|1951.9|5
1736829910000|2025-01-14 04:45:10|1964.35|1952.85|1965.49|1953.99|1965.49|1953.99|1964.35|1952.85|4
1736829940000|2025-01-14 04:45:40|1965.22|1953.72|1965.34|1953.84|1965.34|1953.84|1965.04|1953.54|9
1736829950000|2025-01-14 04:45:50|1965.38|1953.88|1965.4|1953.9|1965.44|1953.94|1965.25|1953.75|10
1736829960000|2025-01-14 04:46:00|1965.33|1953.83|1965.44|1953.94|1965.44|1953.94|1965.07|1953.57|11
1736829970000|2025-01-14 04:46:10|1965.46|1953.96|1965.35|1953.85|1965.46|1953.96|1965.05|1953.55|18
1736829980000|2025-01-14 04:46:20|1965.36|1953.86|1964.91|1953.41|1965.36|1953.86|1964.76|1953.26|13
1736829990000|2025-01-14 04:46:30|1964.85|1953.35|1964.9|1953.4|1964.96|1953.46|1964.75|1953.25|11
1736830000000|2025-01-14 04:46:40|1964.96|1953.46|1964.6|1953.1|1964.96|1953.46|1964.54|1953.04|12
1736830010000|2025-01-14 04:46:50|1964.88|1953.38|1964.74|1953.24|1964.88|1953.38|1964.69|1953.19|15
1736830020000|2025-01-14 04:47:00|1964.84|1953.34|1964.74|1953.24|1964.84|1953.34|1964.52|1953.02|14
1736830030000|2025-01-14 04:47:10|1964.68|1953.18|1964.71|1953.21|1964.79|1953.29|1964.66|1953.16|13
1736830040000|2025-01-14 04:47:20|1964.73|1953.23|1964.87|1953.37|1964.9|1953.4|1964.55|1953.05|16
1736830050000|2025-01-14 04:47:30|1964.88|1953.38|1964.93|1953.43|1965.04|1953.54|1964.88|1953.38|9
1736830060000|2025-01-14 04:47:40|1964.92|1953.42|1965.02|1953.52|1965.02|1953.52|1964.92|1953.42|9
1736830070000|2025-01-14 04:47:50|1965.04|1953.54|1964.55|1953.05|1965.04|1953.54|1964.55|1953.05|11
1736830080000|2025-01-14 04:48:00|1964.51|1953.01|1965.04|1953.54|1965.04|1953.54|1964.51|1953.01|13
1736830120000|2025-01-14 04:48:40|1964.85|1953.35|1964.94|1953.44|1964.95|1953.45|1964.73|1953.23|13
1736830130000|2025-01-14 04:48:50|1964.99|1953.49|1964.99|1953.49|1965|1953.5|1964.99|1953.49|3
1736830140000|2025-01-14 04:49:00|1965.01|1953.51|1965.04|1953.54|1965.04|1953.54|1964.99|1953.49|3
1736830150000|2025-01-14 04:49:10|1965.31|1953.81|1965.57|1954.07|1965.57|1954.07|1965.31|1953.81|2
1736830230000|2025-01-14 04:50:30|1965.59|1954.09|1966.26|1954.76|1966.26|1954.76|1965.59|1954.09|2
1736830260000|2025-01-14 04:51:00|1966.36|1954.86|1968.75|1957.25|1968.75|1957.25|1966.36|1954.86|12
1736830470000|2025-01-14 04:54:30|1970.22|1958.72|1970.22|1958.72|1970.22|1958.72|1970.22|1958.72|1
1736830480000|2025-01-14 04:54:40|1971.04|1959.54|1971.86|1960.36|1971.86|1960.36|1971.04|1959.54|2
1736830510000|2025-01-14 04:55:10|1972.03|1960.53|1972.2|1960.7|1972.2|1960.7|1972.03|1960.53|2
1736830540000|2025-01-14 04:55:40|1972.28|1960.78|1971.35|1959.85|1972.28|1960.78|1970.52|1959.02|19
1736830550000|2025-01-14 04:55:50|1971.36|1959.86|1971|1959.5|1971.36|1959.86|1970.99|1959.49|16
1736830560000|2025-01-14 04:56:00|1971.1|1959.6|1970.87|1959.37|1971.56|1960.06|1970.83|1959.33|12
1736830570000|2025-01-14 04:56:10|1970.91|1959.41|1970.64|1959.14|1971.02|1959.52|1970.58|1959.08|14
1736830580000|2025-01-14 04:56:20|1970.7|1959.2|1970.59|1959.09|1970.7|1959.2|1970.47|1958.97|13
1736830590000|2025-01-14 04:56:30|1970.57|1959.07|1970.51|1959.01|1970.62|1959.12|1970.5|1959|13
1736830600000|2025-01-14 04:56:40|1970.5|1959|1970.56|1959.06|1970.71|1959.21|1970.19|1958.69|15
1736830610000|2025-01-14 04:56:50|1970.58|1959.08|1970.44|1958.94|1970.58|1959.08|1970.44|1958.94|7
1736830620000|2025-01-14 04:57:00|1970.48|1958.98|1970.77|1959.27|1970.91|1959.41|1970.45|1958.95|7
1736830630000|2025-01-14 04:57:10|1970.89|1959.39|1971.29|1959.79|1971.29|1959.79|1970.82|1959.32|10
1736830640000|2025-01-14 04:57:20|1971.2|1959.7|1971.79|1960.29|1971.98|1960.48|1971.2|1959.7|18
1736830650000|2025-01-14 04:57:30|1971.82|1960.32|1971.97|1960.47|1971.97|1960.47|1971.82|1960.32|10
1736830660000|2025-01-14 04:57:40|1971.98|1960.48|1971.49|1959.99|1971.98|1960.48|1971.41|1959.91|7
1736830670000|2025-01-14 04:57:50|1971.54|1960.04|1971.64|1960.14|1971.64|1960.14|1971.49|1959.99|9
1736830680000|2025-01-14 04:58:00|1971.41|1959.91|1971.34|1959.84|1971.66|1960.16|1971.29|1959.79|10
1736830690000|2025-01-14 04:58:10|1971.37|1959.87|1971.34|1959.84|1971.53|1960.03|1971.31|1959.81|14
1736830700000|2025-01-14 04:58:20|1971.26|1959.76|1971.04|1959.54|1971.31|1959.81|1971.03|1959.53|8
1736830710000|2025-01-14 04:58:30|1971.03|1959.53|1970.87|1959.37|1971.07|1959.57|1970.87|1959.37|8
1736830720000|2025-01-14 04:58:40|1970.88|1959.38|1970.14|1958.64|1970.98|1959.48|1970.14|1958.64|16
1736830730000|2025-01-14 04:58:50|1970.15|1958.65|1970.01|1958.51|1970.15|1958.65|1969.91|1958.41|16
1736830740000|2025-01-14 04:59:00|1970.08|1958.58|1970.06|1958.56|1970.1|1958.6|1969.88|1958.38|22
1736830750000|2025-01-14 04:59:10|1970.04|1958.54|1968.94|1957.44|1970.04|1958.54|1968.94|1957.44|13
1736830760000|2025-01-14 04:59:20|1968.89|1957.39|1969.88|1958.38|1969.88|1958.38|1968.89|1957.39|12
1736830770000|2025-01-14 04:59:30|1969.93|1958.43|1969.97|1958.47|1970.01|1958.51|1969.82|1958.32|12
1736830780000|2025-01-14 04:59:40|1969.98|1958.48|1970.16|1958.66|1970.2|1958.7|1969.97|1958.47|9
1736830790000|2025-01-14 04:59:50|1970.11|1958.61|1969.73|1958.23|1970.21|1958.71|1969.73|1958.23|9
1736830800000|2025-01-14 05:00:00|1969.79|1958.29|1969.32|1957.82|1970.09|1958.59|1969.32|1957.82|20
1736830810000|2025-01-14 05:00:10|1969.27|1957.77|1969.45|1957.95|1969.49|1957.99|1969.07|1957.57|16
1736830820000|2025-01-14 05:00:20|1969.66|1958.16|1969.64|1958.14|1969.95|1958.45|1969.48|1957.98|11
1736830830000|2025-01-14 05:00:30|1969.63|1958.13|1971.05|1959.55|1971.15|1959.65|1969.62|1958.12|17
1736830840000|2025-01-14 05:00:40|1971.01|1959.51|1971.25|1959.75|1971.25|1959.75|1970.96|1959.46|10
1736830850000|2025-01-14 05:00:50|1971.1|1959.6|1970.51|1959.01|1971.1|1959.6|1970.51|1959.01|6
1736830860000|2025-01-14 05:01:00|1970.54|1959.04|1969.59|1958.09|1970.54|1959.04|1969.26|1957.76|20
1736830870000|2025-01-14 05:01:10|1970.33|1958.83|1971.1|1959.6|1971.35|1959.85|1970.2|1958.7|17
1736830880000|2025-01-14 05:01:20|1971.15|1959.65|1972.21|1960.71|1972.21|1960.71|1971.15|1959.65|16
1736830890000|2025-01-14 05:01:30|1972.35|1960.85|1972.26|1960.76|1972.36|1960.86|1972.26|1960.76|5
1736830900000|2025-01-14 05:01:40|1972.27|1960.77|1972.36|1960.86|1972.36|1960.86|1972.26|1960.76|4
1736830940000|2025-01-14 05:02:20|1972.25|1960.75|1972.26|1960.76|1972.29|1960.79|1972.25|1960.75|3
1736830950000|2025-01-14 05:02:30|1972.18|1960.68|1971.47|1959.97|1972.18|1960.68|1971.47|1959.97|15
1736830960000|2025-01-14 05:02:40|1971.31|1959.81|1970.15|1958.65|1971.31|1959.81|1970.11|1958.61|17
1736830970000|2025-01-14 05:02:50|1970.16|1958.66|1969.82|1958.32|1970.16|1958.66|1969.82|1958.32|10
1736830980000|2025-01-14 05:03:00|1969.81|1958.31|1969.81|1958.31|1969.81|1958.31|1969.81|1958.31|1
1736831000000|2025-01-14 05:03:20|1969.89|1958.39|1969.86|1958.36|1969.89|1958.39|1969.86|1958.36|4
1736831010000|2025-01-14 05:03:30|1969.84|1958.34|1969.98|1958.48|1970.09|1958.59|1969.83|1958.33|8
1736831020000|2025-01-14 05:03:40|1969.88|1958.38|1969.85|1958.35|1969.98|1958.48|1969.85|1958.35|6
1736831030000|2025-01-14 05:03:50|1969.84|1958.34|1969.83|1958.33|1969.84|1958.34|1969.83|1958.33|2
1736831040000|2025-01-14 05:04:00|1969.82|1958.32|1969.82|1958.32|1969.82|1958.32|1969.82|1958.32|1
1736831050000|2025-01-14 05:04:10|1969.81|1958.31|1969.81|1958.31|1969.81|1958.31|1969.81|1958.31|1
1736831060000|2025-01-14 05:04:20|1969.8|1958.3|1969.18|1957.68|1969.8|1958.3|1969.18|1957.68|3
1736831070000|2025-01-14 05:04:30|1969.28|1957.78|1969.41|1957.91|1969.82|1958.32|1969.05|1957.55|14
1736831080000|2025-01-14 05:04:40|1969.46|1957.96|1969.56|1958.06|1969.61|1958.11|1969.46|1957.96|7
1736831090000|2025-01-14 05:04:50|1969.41|1957.91|1970.29|1958.79|1970.29|1958.79|1969.41|1957.91|21
1736831100000|2025-01-14 05:05:00|1970.3|1958.8|1969.97|1958.47|1970.37|1958.87|1969.97|1958.47|11
1736831110000|2025-01-14 05:05:10|1970.03|1958.53|1970.51|1959.01|1970.51|1959.01|1969.99|1958.49|14
1736831130000|2025-01-14 05:05:30|1971.25|1959.75|1972.12|1960.62|1972.12|1960.62|1971.25|1959.75|6
1736831150000|2025-01-14 05:05:50|1972.19|1960.69|1972.34|1960.84|1972.34|1960.84|1972.19|1960.69|2
1736831180000|2025-01-14 05:06:20|1972.51|1961.01|1972.67|1961.17|1972.67|1961.17|1972.51|1961.01|2
1736831200000|2025-01-14 05:06:40|1972.92|1961.42|1972.92|1961.42|1972.92|1961.42|1972.92|1961.42|1
1736831210000|2025-01-14 05:06:50|1973.16|1961.66|1973.16|1961.66|1973.16|1961.66|1973.16|1961.66|1
1736831220000|2025-01-14 05:07:00|1973.35|1961.85|1973.56|1962.06|1973.56|1962.06|1973.35|1961.85|3
1736831230000|2025-01-14 05:07:10|1973.57|1962.07|1976.42|1964.92|1976.42|1964.92|1973.57|1962.07|10
1736831250000|2025-01-14 05:07:30|1977.42|1965.92|1977.42|1965.92|1977.42|1965.92|1977.42|1965.92|1
1736831290000|2025-01-14 05:08:10|1977.27|1965.77|1976.75|1965.25|1977.27|1965.77|1976.61|1965.11|21
1736831300000|2025-01-14 05:08:20|1976.6|1965.1|1977.26|1965.76|1977.26|1965.76|1976.19|1964.69|15
1736831310000|2025-01-14 05:08:30|1977.36|1965.86|1977.42|1965.92|1977.42|1965.92|1977.36|1965.86|9
1736831320000|2025-01-14 05:08:40|1977.58|1966.08|1977.73|1966.23|1977.73|1966.23|1977.58|1966.08|2
1736831330000|2025-01-14 05:08:50|1977.58|1966.08|1977.62|1966.12|1977.73|1966.23|1977.58|1966.08|17
1736831340000|2025-01-14 05:09:00|1977.61|1966.11|1978.77|1967.27|1978.77|1967.27|1977.58|1966.08|10
1736831350000|2025-01-14 05:09:10|1978.79|1967.29|1979.01|1967.51|1979.23|1967.73|1978.79|1967.29|11
1736831360000|2025-01-14 05:09:20|1978.89|1967.39|1979.23|1967.73|1979.23|1967.73|1978.89|1967.39|9
1736831370000|2025-01-14 05:09:30|1979.31|1967.81|1979.31|1967.81|1979.75|1968.25|1979.31|1967.81|7
1736831380000|2025-01-14 05:09:40|1979.13|1967.63|1979.75|1968.25|1979.75|1968.25|1979.05|1967.55|11
1736831390000|2025-01-14 05:09:50|1979.72|1968.22|1979.37|1967.87|1979.72|1968.22|1979.37|1967.87|4
1736831400000|2025-01-14 05:10:00|1979.54|1968.04|1979.74|1968.24|1979.75|1968.25|1979.54|1968.04|5
1736831410000|2025-01-14 05:10:10|1979.75|1968.25|1980.56|1969.06|1980.6|1969.1|1979.75|1968.25|14
1736831420000|2025-01-14 05:10:20|1980.57|1969.07|1980.1|1968.6|1980.6|1969.1|1980.02|1968.52|23
1736831430000|2025-01-14 05:10:30|1980.18|1968.68|1978.77|1967.27|1980.18|1968.68|1978.77|1967.27|20
1736831440000|2025-01-14 05:10:40|1978.76|1967.26|1980.39|1968.89|1980.39|1968.89|1978.32|1966.82|21
1736831450000|2025-01-14 05:10:50|1980.44|1968.94|1979.69|1968.19|1980.46|1968.96|1979.69|1968.19|20
1736831460000|2025-01-14 05:11:00|1979.66|1968.16|1979.26|1967.76|1979.66|1968.16|1979.25|1967.75|14
1736831470000|2025-01-14 05:11:10|1979.39|1967.89|1979.25|1967.75|1979.49|1967.99|1979.25|1967.75|10
1736831480000|2025-01-14 05:11:20|1979.24|1967.74|1979.08|1967.58|1979.24|1967.74|1979.08|1967.58|6
1736831520000|2025-01-14 05:12:00|1979.88|1968.38|1979.79|1968.29|1980.33|1968.83|1979.54|1968.04|18
1736831530000|2025-01-14 05:12:10|1980.17|1968.67|1979.52|1968.02|1980.27|1968.77|1979.52|1968.02|12
1736831540000|2025-01-14 05:12:20|1979.51|1968.01|1979.26|1967.76|1979.51|1968.01|1979.26|1967.76|13
1736831550000|2025-01-14 05:12:30|1979.35|1967.85|1979.08|1967.58|1979.35|1967.85|1979.08|1967.58|10
1736831560000|2025-01-14 05:12:40|1979.09|1967.59|1979.77|1968.27|1979.83|1968.33|1979.08|1967.58|7
1736831570000|2025-01-14 05:12:50|1979.84|1968.34|1979.84|1968.34|1979.84|1968.34|1979.84|1968.34|1
1736831580000|2025-01-14 05:13:00|1979.81|1968.31|1979.82|1968.32|1979.84|1968.34|1979.81|1968.31|5
1736831590000|2025-01-14 05:13:10|1979.76|1968.26|1979.75|1968.25|1979.76|1968.26|1979.75|1968.25|2
1736831600000|2025-01-14 05:13:20|1978.99|1967.49|1978.67|1967.17|1978.99|1967.49|1978.62|1967.12|5
1736831610000|2025-01-14 05:13:30|1978.61|1967.11|1979.37|1967.87|1979.49|1967.99|1978.57|1967.07|13
1736831620000|2025-01-14 05:13:40|1979.36|1967.86|1978.8|1967.3|1979.36|1967.86|1978.38|1966.88|19
1736831630000|2025-01-14 05:13:50|1978.75|1967.25|1978.71|1967.21|1978.75|1967.25|1978.64|1967.14|12
1736831640000|2025-01-14 05:14:00|1978.7|1967.2|1978.8|1967.3|1978.8|1967.3|1978.65|1967.15|12
1736831650000|2025-01-14 05:14:10|1978.75|1967.25|1979.31|1967.81|1979.51|1968.01|1978.67|1967.17|15
1736831660000|2025-01-14 05:14:20|1979.32|1967.82|1979.5|1968|1979.56|1968.06|1979.27|1967.77|16
1736831670000|2025-01-14 05:14:30|1979.52|1968.02|1979.29|1967.79|1979.56|1968.06|1979.29|1967.79|9
1736831680000|2025-01-14 05:14:40|1979.37|1967.87|1979.25|1967.75|1979.64|1968.14|1979.19|1967.69|15
1736831690000|2025-01-14 05:14:50|1979.24|1967.74|1979.51|1968.01|1979.61|1968.11|1979.24|1967.74|14
1736831700000|2025-01-14 05:15:00|1979.35|1967.85|1978.85|1967.35|1979.35|1967.85|1978.85|1967.35|20
1736831710000|2025-01-14 05:15:10|1978.89|1967.39|1978.83|1967.33|1978.98|1967.48|1978.83|1967.33|19
1736831720000|2025-01-14 05:15:20|1978.69|1967.19|1978.67|1967.17|1978.69|1967.19|1978.67|1967.17|2
1736831730000|2025-01-14 05:15:30|1978.64|1967.14|1978.61|1967.11|1978.74|1967.24|1978.61|1967.11|7
1736831740000|2025-01-14 05:15:40|1978.62|1967.12|1978.73|1967.23|1978.74|1967.24|1978.62|1967.12|3
1736831750000|2025-01-14 05:15:50|1978.85|1967.35|1978.61|1967.11|1978.97|1967.47|1978.61|1967.11|13
1736831760000|2025-01-14 05:16:00|1978.62|1967.12|1976.56|1965.06|1978.62|1967.12|1976.56|1965.06|7
1736831770000|2025-01-14 05:16:10|1976.48|1964.98|1977.47|1965.97|1977.47|1965.97|1975.8|1964.3|24
1736831780000|2025-01-14 05:16:20|1977.5|1966|1976.71|1965.21|1977.57|1966.07|1976.64|1965.14|17
1736831790000|2025-01-14 05:16:30|1976.64|1965.14|1977.42|1965.92|1977.56|1966.06|1976.56|1965.06|25
1736831800000|2025-01-14 05:16:40|1977.35|1965.85|1977.63|1966.13|1977.92|1966.42|1977.18|1965.68|17
1736831810000|2025-01-14 05:16:50|1977.68|1966.18|1977.6|1966.1|1977.81|1966.31|1977.47|1965.97|14
1736831820000|2025-01-14 05:17:00|1977.8|1966.3|1978.14|1966.64|1978.22|1966.72|1977.51|1966.01|26
1736831830000|2025-01-14 05:17:10|1978.19|1966.69|1977.18|1965.68|1978.2|1966.7|1977.18|1965.68|22
1736831840000|2025-01-14 05:17:20|1977.15|1965.65|1976.76|1965.26|1977.3|1965.8|1976.76|1965.26|18
1736831850000|2025-01-14 05:17:30|1976.72|1965.22|1974.85|1963.35|1976.72|1965.22|1974.67|1963.17|30
1736831860000|2025-01-14 05:17:40|1975.46|1963.96|1974.68|1963.18|1975.46|1963.96|1974.68|1963.18|24
1736831870000|2025-01-14 05:17:50|1974.65|1963.15|1974.59|1963.09|1974.65|1963.15|1974.59|1963.09|2
1736831880000|2025-01-14 05:18:00|1974.57|1963.07|1973.5|1962|1974.58|1963.08|1973.44|1961.94|20
1736831890000|2025-01-14 05:18:10|1973.57|1962.07|1973.43|1961.93|1973.73|1962.23|1973.11|1961.61|15
1736831900000|2025-01-14 05:18:20|1973.5|1962|1973.96|1962.46|1973.96|1962.46|1973.5|1962|6
1736831920000|2025-01-14 05:18:40|1973.83|1962.33|1972.72|1961.22|1973.84|1962.34|1972.64|1961.14|14
1736831930000|2025-01-14 05:18:50|1972.69|1961.19|1972.33|1960.83|1972.74|1961.24|1972.33|1960.83|11
1736831940000|2025-01-14 05:19:00|1972.28|1960.78|1971.62|1960.12|1972.28|1960.78|1971.52|1960.02|22
1736831950000|2025-01-14 05:19:10|1971.52|1960.02|1971.35|1959.85|1971.52|1960.02|1970.8|1959.3|10
1736831960000|2025-01-14 05:19:20|1971.39|1959.89|1972.37|1960.87|1972.52|1961.02|1971.39|1959.89|20
1736831970000|2025-01-14 05:19:30|1972.36|1960.86|1971.82|1960.32|1972.36|1960.86|1971.73|1960.23|15
1736831980000|2025-01-14 05:19:40|1971.81|1960.31|1972.08|1960.58|1972.13|1960.63|1971.65|1960.15|21
1736831990000|2025-01-14 05:19:50|1971.97|1960.47|1972.72|1961.22|1972.77|1961.27|1971.92|1960.42|17
1736832000000|2025-01-14 05:20:00|1972.79|1961.29|1971.5|1960|1972.79|1961.29|1971.42|1959.92|23
1736832010000|2025-01-14 05:20:10|1971.47|1959.97|1971.29|1959.79|1971.53|1960.03|1971.14|1959.64|15
1736832020000|2025-01-14 05:20:20|1971.34|1959.84|1971.38|1959.88|1971.38|1959.88|1970.58|1959.08|17
1736832030000|2025-01-14 05:20:30|1971.59|1960.09|1971.22|1959.72|1971.61|1960.11|1971.22|1959.72|6
1736832040000|2025-01-14 05:20:40|1971.32|1959.82|1971.41|1959.91|1971.41|1959.91|1970.82|1959.32|17
1736832050000|2025-01-14 05:20:50|1971.44|1959.94|1971.41|1959.91|1971.5|1960|1971.3|1959.8|6
1736832060000|2025-01-14 05:21:00|1971.51|1960.01|1971.36|1959.86|1971.55|1960.05|1971.33|1959.83|8
1736832070000|2025-01-14 05:21:10|1971.46|1959.96|1971.72|1960.22|1971.96|1960.46|1971.46|1959.96|8
1736832080000|2025-01-14 05:21:20|1971.63|1960.13|1970.83|1959.33|1971.63|1960.13|1970.61|1959.11|15
1736832090000|2025-01-14 05:21:30|1970.81|1959.31|1970.58|1959.08|1970.81|1959.31|1970.36|1958.86|11
1736832100000|2025-01-14 05:21:40|1970.71|1959.21|1970.71|1959.21|1970.82|1959.32|1970.71|1959.21|5
1736832110000|2025-01-14 05:21:50|1970.6|1959.1|1970.27|1958.77|1970.65|1959.15|1970.27|1958.77|10
1736832120000|2025-01-14 05:22:00|1970.42|1958.92|1969.85|1958.35|1970.46|1958.96|1969.8|1958.3|17
1736832130000|2025-01-14 05:22:10|1969.82|1958.32|1969.32|1957.82|1969.82|1958.32|1969.32|1957.82|13
1736832140000|2025-01-14 05:22:20|1969.29|1957.79|1968.45|1956.95|1969.29|1957.79|1968.38|1956.88|15
1736832150000|2025-01-14 05:22:30|1968.47|1956.97|1967.84|1956.34|1968.47|1956.97|1967.79|1956.29|23
1736832160000|2025-01-14 05:22:40|1967.79|1956.29|1968.63|1957.13|1968.63|1957.13|1967.69|1956.19|9
1736832170000|2025-01-14 05:22:50|1968.73|1957.23|1968.14|1956.64|1968.73|1957.23|1968.14|1956.64|11
1736832190000|2025-01-14 05:23:10|1967.13|1955.63|1966.74|1955.24|1967.13|1955.63|1966.74|1955.24|7
1736832200000|2025-01-14 05:23:20|1966.31|1954.81|1965.75|1954.25|1966.49|1954.99|1965.75|1954.25|21
1736832220000|2025-01-14 05:23:40|1965.87|1954.37|1965.88|1954.38|1965.93|1954.43|1965.87|1954.37|5
1736832230000|2025-01-14 05:23:50|1965.93|1954.43|1966.86|1955.36|1966.89|1955.39|1965.93|1954.43|11
1736832240000|2025-01-14 05:24:00|1966.84|1955.34|1966.69|1955.19|1966.84|1955.34|1966.6|1955.1|9
1736832250000|2025-01-14 05:24:10|1966.27|1954.77|1965.99|1954.49|1966.27|1954.77|1965.99|1954.49|18
1736832260000|2025-01-14 05:24:20|1965.96|1954.46|1965.78|1954.28|1965.96|1954.46|1965.78|1954.28|3
1736832270000|2025-01-14 05:24:30|1965.86|1954.36|1966.26|1954.76|1966.26|1954.76|1965.86|1954.36|10
1736832280000|2025-01-14 05:24:40|1966.01|1954.51|1966.04|1954.54|1966.04|1954.54|1965.97|1954.47|7
1736832290000|2025-01-14 05:24:50|1966.09|1954.59|1966.19|1954.69|1966.19|1954.69|1966.01|1954.51|11
1736832300000|2025-01-14 05:25:00|1966.22|1954.72|1966.26|1954.76|1966.26|1954.76|1966.22|1954.72|2
1736832310000|2025-01-14 05:25:10|1967.15|1955.65|1967.15|1955.65|1967.15|1955.65|1967.15|1955.65|1
1736832360000|2025-01-14 05:26:00|1967.14|1955.64|1967.14|1955.64|1967.14|1955.64|1967.14|1955.64|1
1736832370000|2025-01-14 05:26:10|1967.15|1955.65|1967.15|1955.65|1967.15|1955.65|1967.14|1955.64|5
1736832380000|2025-01-14 05:26:20|1967.14|1955.64|1966.96|1955.46|1967.14|1955.64|1966.96|1955.46|11
1736832390000|2025-01-14 05:26:30|1966.95|1955.45|1966.96|1955.46|1967.07|1955.57|1966.88|1955.38|9
1736832400000|2025-01-14 05:26:40|1967.11|1955.61|1966.42|1954.92|1967.11|1955.61|1966.42|1954.92|14
1736832410000|2025-01-14 05:26:50|1966.3|1954.8|1966.94|1955.44|1966.94|1955.44|1966.19|1954.69|12
1736832420000|2025-01-14 05:27:00|1966.84|1955.34|1966.51|1955.01|1966.84|1955.34|1966.46|1954.96|8
1736832430000|2025-01-14 05:27:10|1966.46|1954.96|1966.38|1954.88|1966.46|1954.96|1966.2|1954.7|16
1736832440000|2025-01-14 05:27:20|1966.17|1954.67|1966.29|1954.79|1966.29|1954.79|1966.17|1954.67|5
1736832450000|2025-01-14 05:27:30|1966.57|1955.07|1967.17|1955.67|1967.39|1955.89|1966.57|1955.07|15
1736832460000|2025-01-14 05:27:40|1967.26|1955.76|1967.25|1955.75|1967.29|1955.79|1967.03|1955.53|14
1736832470000|2025-01-14 05:27:50|1967.39|1955.89|1967.24|1955.74|1967.41|1955.91|1967.22|1955.72|9
1736832480000|2025-01-14 05:28:00|1967.12|1955.62|1966.81|1955.31|1967.12|1955.62|1966.76|1955.26|10
1736832490000|2025-01-14 05:28:10|1966.8|1955.3|1967.11|1955.61|1967.11|1955.61|1966.8|1955.3|3
1736832500000|2025-01-14 05:28:20|1967.12|1955.62|1967.13|1955.63|1967.17|1955.67|1967.1|1955.6|8
1736832510000|2025-01-14 05:28:30|1967.17|1955.67|1967.17|1955.67|1967.17|1955.67|1967.17|1955.67|1
1736832550000|2025-01-14 05:29:10|1967.01|1955.51|1967.03|1955.53|1967.07|1955.57|1966.95|1955.45|6
1736832560000|2025-01-14 05:29:20|1966.97|1955.47|1967.17|1955.67|1967.17|1955.67|1966.97|1955.47|10
1736832650000|2025-01-14 05:30:50|1967.66|1956.16|1967.66|1956.16|1967.66|1956.16|1967.66|1956.16|1
1736832660000|2025-01-14 05:31:00|1967.58|1956.08|1967.54|1956.04|1967.58|1956.08|1967.52|1956.02|4
1736832670000|2025-01-14 05:31:10|1967.57|1956.07|1967.52|1956.02|1967.57|1956.07|1967.36|1955.86|11
1736832680000|2025-01-14 05:31:20|1967.53|1956.03|1967.66|1956.16|1967.66|1956.16|1967.53|1956.03|2
1736832690000|2025-01-14 05:31:30|1967.54|1956.04|1967.32|1955.82|1967.54|1956.04|1967.22|1955.72|11
1736832700000|2025-01-14 05:31:40|1967.29|1955.79|1966.75|1955.25|1967.29|1955.79|1966.75|1955.25|18
1736832710000|2025-01-14 05:31:50|1966.76|1955.26|1966.76|1955.26|1966.78|1955.28|1966.75|1955.25|4
1736832720000|2025-01-14 05:32:00|1966.5|1955|1966.49|1954.99|1966.67|1955.17|1966.48|1954.98|7
1736832730000|2025-01-14 05:32:10|1966.48|1954.98|1966.51|1955.01|1967.26|1955.76|1966.43|1954.93|15
1736832740000|2025-01-14 05:32:20|1966.5|1955|1966.44|1954.94|1966.5|1955|1966.42|1954.92|9
1736832750000|2025-01-14 05:32:30|1966.48|1954.98|1965.84|1954.34|1966.48|1954.98|1965.84|1954.34|19
1736832760000|2025-01-14 05:32:40|1965.97|1954.47|1965.75|1954.25|1965.97|1954.47|1965.75|1954.25|7
1736832780000|2025-01-14 05:33:00|1965.09|1953.59|1965.09|1953.59|1965.09|1953.59|1965.09|1953.59|1
1736832790000|2025-01-14 05:33:10|1964.43|1952.93|1963.87|1952.37|1964.44|1952.94|1963.87|1952.37|17
1736832800000|2025-01-14 05:33:20|1963.92|1952.42|1963.86|1952.36|1963.92|1952.42|1963.86|1952.36|11
1736832810000|2025-01-14 05:33:30|1963.75|1952.25|1963.61|1952.11|1963.75|1952.25|1963.58|1952.08|13
1736832820000|2025-01-14 05:33:40|1963.71|1952.21|1963.61|1952.11|1963.71|1952.21|1963.61|1952.11|2
1736832840000|2025-01-14 05:34:00|1963.58|1952.08|1963.82|1952.32|1963.82|1952.32|1963.58|1952.08|5
1736832850000|2025-01-14 05:34:10|1963.62|1952.12|1963.46|1951.96|1963.63|1952.13|1963.46|1951.96|12
1736832860000|2025-01-14 05:34:20|1963.51|1952.01|1963.47|1951.97|1963.76|1952.26|1963.47|1951.97|13
1736832870000|2025-01-14 05:34:30|1963.42|1951.92|1963.12|1951.62|1963.42|1951.92|1963.12|1951.62|10
1736832910000|2025-01-14 05:35:10|1962.15|1950.65|1961.12|1949.62|1962.15|1950.65|1961.04|1949.54|13
1736832920000|2025-01-14 05:35:20|1961.02|1949.52|1960.74|1949.24|1961.02|1949.52|1960.59|1949.09|7
1736832930000|2025-01-14 05:35:30|1960.73|1949.23|1960.51|1949.01|1960.73|1949.23|1960.49|1948.99|8
1736832940000|2025-01-14 05:35:40|1960.46|1948.96|1960.68|1949.18|1960.69|1949.19|1960.46|1948.96|6
1736832950000|2025-01-14 05:35:50|1960.76|1949.26|1960.82|1949.32|1960.99|1949.49|1960.76|1949.26|8
1736832960000|2025-01-14 05:36:00|1960.87|1949.37|1961.96|1950.46|1961.96|1950.46|1960.79|1949.29|20
1736832970000|2025-01-14 05:36:10|1962.06|1950.56|1962.92|1951.42|1963.42|1951.92|1962.06|1950.56|13
1736832980000|2025-01-14 05:36:20|1962.91|1951.41|1961.96|1950.46|1963.05|1951.55|1961.91|1950.41|14
1736832990000|2025-01-14 05:36:30|1961.94|1950.44|1962.7|1951.2|1962.71|1951.21|1961.93|1950.43|13
1736833000000|2025-01-14 05:36:40|1962.73|1951.23|1962.66|1951.16|1962.78|1951.28|1962.61|1951.11|12
1736833010000|2025-01-14 05:36:50|1962.7|1951.2|1962.01|1950.51|1962.7|1951.2|1961.94|1950.44|12
1736833020000|2025-01-14 05:37:00|1962.23|1950.73|1962.34|1950.84|1962.64|1951.14|1962.2|1950.7|15
1736833030000|2025-01-14 05:37:10|1962.14|1950.64|1962.18|1950.68|1962.45|1950.95|1961.69|1950.19|14
1736833040000|2025-01-14 05:37:20|1962.19|1950.69|1962.58|1951.08|1962.82|1951.32|1962.19|1950.69|14
1736833050000|2025-01-14 05:37:30|1962.43|1950.93|1961.12|1949.62|1962.68|1951.18|1961.02|1949.52|23
1736833060000|2025-01-14 05:37:40|1961.11|1949.61|1961.43|1949.93|1961.49|1949.99|1960.84|1949.34|12
1736833070000|2025-01-14 05:37:50|1961.42|1949.92|1961.65|1950.15|1961.65|1950.15|1961.42|1949.92|10
1736833080000|2025-01-14 05:38:00|1961.7|1950.2|1961.69|1950.19|1961.77|1950.27|1961.48|1949.98|11
1736833090000|2025-01-14 05:38:10|1961.67|1950.17|1961.76|1950.26|1961.76|1950.26|1961.66|1950.16|5
1736833100000|2025-01-14 05:38:20|1961.73|1950.23|1961.76|1950.26|1961.81|1950.31|1961.73|1950.23|8
1736833110000|2025-01-14 05:38:30|1961.8|1950.3|1961.04|1949.54|1961.8|1950.3|1960.87|1949.37|15
1736833120000|2025-01-14 05:38:40|1961.18|1949.68|1961.18|1949.68|1961.18|1949.68|1961.08|1949.58|6
1736833150000|2025-01-14 05:39:10|1961.6|1950.1|1963.01|1951.51|1963.01|1951.51|1961.6|1950.1|6
1736833160000|2025-01-14 05:39:20|1962.99|1951.49|1962.94|1951.44|1962.99|1951.49|1962.74|1951.24|4
1736833170000|2025-01-14 05:39:30|1962.99|1951.49|1963.55|1952.05|1963.55|1952.05|1962.99|1951.49|6
1736833180000|2025-01-14 05:39:40|1963.57|1952.07|1963.41|1951.91|1963.58|1952.08|1963.4|1951.9|9
1736833190000|2025-01-14 05:39:50|1963.42|1951.92|1963.07|1951.57|1963.42|1951.92|1963.02|1951.52|6
1736833200000|2025-01-14 05:40:00|1963.02|1951.52|1962.9|1951.4|1963.06|1951.56|1962.65|1951.15|13
1736833210000|2025-01-14 05:40:10|1962.83|1951.33|1963.38|1951.88|1963.38|1951.88|1962.7|1951.2|17
1736833220000|2025-01-14 05:40:20|1963.39|1951.89|1963.61|1952.11|1963.61|1952.11|1963.39|1951.89|4
1736833230000|2025-01-14 05:40:30|1963.65|1952.15|1964.48|1952.98|1964.48|1952.98|1963.65|1952.15|3
1736833270000|2025-01-14 05:41:10|1964.1|1952.6|1963.66|1952.16|1964.39|1952.89|1963.63|1952.13|23
1736833280000|2025-01-14 05:41:20|1963.57|1952.07|1963.42|1951.92|1963.68|1952.18|1963.42|1951.92|29
1736833290000|2025-01-14 05:41:30|1963.45|1951.95|1962.79|1951.29|1963.45|1951.95|1962.79|1951.29|15
1736833300000|2025-01-14 05:41:40|1962.76|1951.26|1962.67|1951.17|1962.76|1951.26|1962.44|1950.94|14
1736833310000|2025-01-14 05:41:50|1962.63|1951.13|1962.88|1951.38|1962.94|1951.44|1962.57|1951.07|15
1736833320000|2025-01-14 05:42:00|1962.82|1951.32|1962.15|1950.65|1962.82|1951.32|1962.1|1950.6|15
1736833330000|2025-01-14 05:42:10|1962.12|1950.62|1961.77|1950.27|1962.12|1950.62|1961.44|1949.94|18
1736833340000|2025-01-14 05:42:20|1961.78|1950.28|1961.84|1950.34|1961.85|1950.35|1961.76|1950.26|6
1736833350000|2025-01-14 05:42:30|1961.72|1950.22|1961.43|1949.93|1961.72|1950.22|1961.43|1949.93|15
1736833360000|2025-01-14 05:42:40|1961.39|1949.89|1961.27|1949.77|1961.43|1949.93|1961.22|1949.72|10
1736833370000|2025-01-14 05:42:50|1961.31|1949.81|1961.43|1949.93|1961.43|1949.93|1961.29|1949.79|11
1736833380000|2025-01-14 05:43:00|1961.44|1949.94|1961.57|1950.07|1962|1950.5|1961.41|1949.91|18
1736833390000|2025-01-14 05:43:10|1961.46|1949.96|1961.91|1950.41|1961.98|1950.48|1961.46|1949.96|8
1736833400000|2025-01-14 05:43:20|1961.96|1950.46|1962|1950.5|1962.05|1950.55|1961.91|1950.41|7
1736833410000|2025-01-14 05:43:30|1962.06|1950.56|1962.04|1950.54|1962.06|1950.56|1961.94|1950.44|15
1736833420000|2025-01-14 05:43:40|1962.01|1950.51|1961.96|1950.46|1962.1|1950.6|1961.95|1950.45|11
1736833430000|2025-01-14 05:43:50|1961.97|1950.47|1961.7|1950.2|1962.01|1950.51|1961.5|1950|17
1736833440000|2025-01-14 05:44:00|1961.65|1950.15|1961.92|1950.42|1962.07|1950.57|1961.6|1950.1|22
1736833450000|2025-01-14 05:44:10|1961.96|1950.46|1961.78|1950.28|1962.02|1950.52|1961.67|1950.17|17
1736833460000|2025-01-14 05:44:20|1961.82|1950.32|1961.33|1949.83|1962.09|1950.59|1961.29|1949.79|11
1736833470000|2025-01-14 05:44:30|1961.32|1949.82|1961.18|1949.68|1961.32|1949.82|1961.18|1949.68|10
1736833490000|2025-01-14 05:44:50|1961.23|1949.73|1961.19|1949.69|1961.23|1949.73|1961.19|1949.69|5
1736833500000|2025-01-14 05:45:00|1961.18|1949.68|1961.29|1949.79|1961.29|1949.79|1961.18|1949.68|7
1736833510000|2025-01-14 05:45:10|1961.28|1949.78|1961.21|1949.71|1961.28|1949.78|1961.19|1949.69|7
1736833530000|2025-01-14 05:45:30|1961.19|1949.69|1961.18|1949.68|1961.19|1949.69|1961.18|1949.68|2
1736833560000|2025-01-14 05:46:00|1960.82|1949.32|1960.47|1948.97|1960.82|1949.32|1960.47|1948.97|2
1736833590000|2025-01-14 05:46:30|1959.86|1948.36|1959.3|1947.8|1959.86|1948.36|1959.3|1947.8|2
1736833600000|2025-01-14 05:46:40|1959.25|1947.75|1959.25|1947.75|1959.25|1947.75|1959.25|1947.75|1
1736833610000|2025-01-14 05:46:50|1959.72|1948.22|1959.93|1948.43|1959.93|1948.43|1959.49|1947.99|18
1736833620000|2025-01-14 05:47:00|1959.88|1948.38|1959.31|1947.81|1959.95|1948.45|1959.31|1947.81|10
1736833630000|2025-01-14 05:47:10|1959.43|1947.93|1959.29|1947.79|1959.43|1947.93|1959.29|1947.79|7
1736833640000|2025-01-14 05:47:20|1959.3|1947.8|1959.61|1948.11|1959.81|1948.31|1959.29|1947.79|17
1736833650000|2025-01-14 05:47:30|1959.47|1947.97|1959.25|1947.75|1959.47|1947.97|1959.25|1947.75|11
1736833660000|2025-01-14 05:47:40|1959.27|1947.77|1959.62|1948.12|1959.62|1948.12|1959.26|1947.76|9
1736833670000|2025-01-14 05:47:50|1959.59|1948.09|1959.43|1947.93|1959.59|1948.09|1959.33|1947.83|11
1736833680000|2025-01-14 05:48:00|1959.42|1947.92|1959.25|1947.75|1959.42|1947.92|1959.25|1947.75|9
1736833690000|2025-01-14 05:48:10|1958.33|1946.83|1957.74|1946.24|1958.33|1946.83|1957.74|1946.24|2
1736833700000|2025-01-14 05:48:20|1957.73|1946.23|1957.86|1946.36|1957.86|1946.36|1957.73|1946.23|3
1736833710000|2025-01-14 05:48:30|1957.91|1946.41|1958.95|1947.45|1958.95|1947.45|1957.91|1946.41|8
1736833720000|2025-01-14 05:48:40|1958.9|1947.4|1958.26|1946.76|1958.94|1947.44|1958.22|1946.72|17
1736833730000|2025-01-14 05:48:50|1958.22|1946.72|1957.84|1946.34|1958.22|1946.72|1957.84|1946.34|14
1736833740000|2025-01-14 05:49:00|1957.64|1946.14|1957.13|1945.63|1957.64|1946.14|1957.11|1945.61|11
1736833750000|2025-01-14 05:49:10|1957.14|1945.64|1957.14|1945.64|1957.14|1945.64|1957.13|1945.63|5
1736833760000|2025-01-14 05:49:20|1957.13|1945.63|1957.16|1945.66|1957.61|1946.11|1957.13|1945.63|11
1736833770000|2025-01-14 05:49:30|1957.11|1945.61|1957.11|1945.61|1957.11|1945.61|1957.11|1945.61|1
1736833810000|2025-01-14 05:50:10|1956.37|1944.87|1955.76|1944.26|1956.37|1944.87|1955.75|1944.25|5
1736833820000|2025-01-14 05:50:20|1955.79|1944.29|1954.17|1942.67|1955.79|1944.29|1954.17|1942.67|17
1736833830000|2025-01-14 05:50:30|1954.23|1942.73|1953.41|1941.91|1954.23|1942.73|1953.41|1941.91|16
1736833840000|2025-01-14 05:50:40|1953.39|1941.89|1952.92|1941.42|1953.69|1942.19|1952.92|1941.42|19
1736833870000|2025-01-14 05:51:10|1952.93|1941.43|1953.03|1941.53|1953.34|1941.84|1952.93|1941.43|9
1736833880000|2025-01-14 05:51:20|1953.08|1941.58|1953.11|1941.61|1953.21|1941.71|1953.08|1941.58|17
1736833890000|2025-01-14 05:51:30|1953.12|1941.62|1953.49|1941.99|1953.57|1942.07|1953.12|1941.62|18
1736833900000|2025-01-14 05:51:40|1953.5|1942|1952.92|1941.42|1953.55|1942.05|1952.92|1941.42|19
1736833910000|2025-01-14 05:51:50|1953|1941.5|1953.1|1941.6|1953.12|1941.62|1953|1941.5|7
1736833920000|2025-01-14 05:52:00|1953.16|1941.66|1953.27|1941.77|1953.28|1941.78|1953.16|1941.66|14
1736833930000|2025-01-14 05:52:10|1953.4|1941.9|1953.15|1941.65|1953.55|1942.05|1953.15|1941.65|6
1736833940000|2025-01-14 05:52:20|1953.17|1941.67|1953.24|1941.74|1953.25|1941.75|1953.17|1941.67|5
1736833950000|2025-01-14 05:52:30|1953.23|1941.73|1953.22|1941.72|1953.23|1941.73|1953.22|1941.72|4
1736833960000|2025-01-14 05:52:40|1953.24|1941.74|1953.57|1942.07|1953.57|1942.07|1953.24|1941.74|9
1736833990000|2025-01-14 05:53:10|1954.02|1942.52|1954.17|1942.67|1954.24|1942.74|1954.02|1942.52|7
1736834000000|2025-01-14 05:53:20|1954.14|1942.64|1954.09|1942.59|1954.14|1942.64|1954.08|1942.58|4
1736834010000|2025-01-14 05:53:30|1954.08|1942.58|1954.9|1943.4|1954.98|1943.48|1954.08|1942.58|7
1736834020000|2025-01-14 05:53:40|1954.92|1943.42|1954.53|1943.03|1954.92|1943.42|1954.49|1942.99|21
1736834030000|2025-01-14 05:53:50|1954.47|1942.97|1953.6|1942.1|1954.57|1943.07|1953.6|1942.1|18
1736834040000|2025-01-14 05:54:00|1953.4|1941.9|1952.95|1941.45|1953.4|1941.9|1952.92|1941.42|9
1736834050000|2025-01-14 05:54:10|1952.92|1941.42|1953.18|1941.68|1953.18|1941.68|1952.92|1941.42|9
1736834060000|2025-01-14 05:54:20|1953.29|1941.79|1953.15|1941.65|1953.29|1941.79|1953.09|1941.59|12
1736834070000|2025-01-14 05:54:30|1953.17|1941.67|1953.47|1941.97|1953.48|1941.98|1953.16|1941.66|11
1736834080000|2025-01-14 05:54:40|1953.52|1942.02|1953.69|1942.19|1953.79|1942.29|1953.52|1942.02|8
1736834090000|2025-01-14 05:54:50|1953.74|1942.24|1953.82|1942.32|1953.82|1942.32|1953.74|1942.24|2
1736834100000|2025-01-14 05:55:00|1953.8|1942.3|1953.6|1942.1|1953.8|1942.3|1953.58|1942.08|13
1736834110000|2025-01-14 05:55:10|1953.68|1942.18|1953.9|1942.4|1953.95|1942.45|1953.68|1942.18|8
1736834120000|2025-01-14 05:55:20|1953.85|1942.35|1952.92|1941.42|1953.85|1942.35|1952.92|1941.42|11
1736834140000|2025-01-14 05:55:40|1952.79|1941.29|1952.75|1941.25|1952.79|1941.29|1952.75|1941.25|2
1736834180000|2025-01-14 05:56:20|1951.94|1940.44|1951.23|1939.73|1951.94|1940.44|1951.23|1939.73|2
1736834190000|2025-01-14 05:56:30|1951.22|1939.72|1950.61|1939.11|1951.22|1939.72|1950.51|1939.01|8
1736834200000|2025-01-14 05:56:40|1950.66|1939.16|1949.84|1938.34|1950.66|1939.16|1949.74|1938.24|13
1736834210000|2025-01-14 05:56:50|1949.87|1938.37|1950.05|1938.55|1950.05|1938.55|1949.79|1938.29|7
1736834220000|2025-01-14 05:57:00|1950.1|1938.6|1950.74|1939.24|1950.74|1939.24|1950.1|1938.6|8
1736834230000|2025-01-14 05:57:10|1950.84|1939.34|1951.12|1939.62|1951.12|1939.62|1950.84|1939.34|5
1736834240000|2025-01-14 05:57:20|1951.17|1939.67|1951.27|1939.77|1951.39|1939.89|1951.17|1939.67|7
1736834250000|2025-01-14 05:57:30|1950.99|1939.49|1950.51|1939.01|1951.02|1939.52|1950.51|1939.01|8
1736834260000|2025-01-14 05:57:40|1950.54|1939.04|1950.71|1939.21|1950.71|1939.21|1950.54|1939.04|3
1736834270000|2025-01-14 05:57:50|1950.61|1939.11|1950.88|1939.38|1950.94|1939.44|1950.61|1939.11|9
1736834280000|2025-01-14 05:58:00|1950.93|1939.43|1950.93|1939.43|1950.93|1939.43|1950.93|1939.43|1
1736834290000|2025-01-14 05:58:10|1950.91|1939.41|1950.91|1939.41|1950.91|1939.41|1950.91|1939.41|1
1736834300000|2025-01-14 05:58:20|1950.86|1939.36|1951.02|1939.52|1951.03|1939.53|1950.29|1938.79|12
1736834310000|2025-01-14 05:58:30|1951.01|1939.51|1951.44|1939.94|1951.44|1939.94|1951|1939.5|20
1736834320000|2025-01-14 05:58:40|1951.47|1939.97|1951.67|1940.17|1951.67|1940.17|1951.38|1939.88|18
1736834330000|2025-01-14 05:58:50|1951.72|1940.22|1951.61|1940.11|1951.72|1940.22|1951.49|1939.99|11
1736834340000|2025-01-14 05:59:00|1951.71|1940.21|1951.78|1940.28|1951.78|1940.28|1951.71|1940.21|8
1736834360000|2025-01-14 05:59:20|1951.71|1940.21|1951.7|1940.2|1951.72|1940.22|1951.59|1940.09|10
1736834370000|2025-01-14 05:59:30|1951.69|1940.19|1951.3|1939.8|1951.69|1940.19|1951.24|1939.74|14
1736834380000|2025-01-14 05:59:40|1951.29|1939.79|1951.26|1939.76|1951.29|1939.79|1951.26|1939.76|4
1736834390000|2025-01-14 05:59:50|1951.27|1939.77|1951.6|1940.1|1951.65|1940.15|1951.25|1939.75|12
1736834400000|2025-01-14 06:00:00|1951.7|1940.2|1952.52|1941.02|1952.52|1941.02|1951.7|1940.2|4
1736834410000|2025-01-14 06:00:10|1952.55|1941.05|1952.83|1941.33|1952.83|1941.33|1952.55|1941.05|3
1736834420000|2025-01-14 06:00:20|1952.81|1941.31|1952.66|1941.16|1952.81|1941.31|1952.66|1941.16|2
1736834430000|2025-01-14 06:00:30|1952.63|1941.13|1952.79|1941.29|1952.79|1941.29|1952.5|1941|12
1736834440000|2025-01-14 06:00:40|1952.8|1941.3|1952.8|1941.3|1952.83|1941.33|1952.73|1941.23|8
1736834450000|2025-01-14 06:00:50|1952.83|1941.33|1952.83|1941.33|1952.83|1941.33|1952.83|1941.33|1
1736834460000|2025-01-14 06:01:00|1952.66|1941.16|1952.73|1941.23|1952.73|1941.23|1952.63|1941.13|3
1736834470000|2025-01-14 06:01:10|1952.66|1941.16|1952.41|1940.91|1952.66|1941.16|1952.41|1940.91|18
1736834480000|2025-01-14 06:01:20|1952.4|1940.9|1950.6|1939.1|1952.4|1940.9|1950.55|1939.05|10
1736834490000|2025-01-14 06:01:30|1950.65|1939.15|1950.01|1938.51|1950.83|1939.33|1950.01|1938.51|18
1736834500000|2025-01-14 06:01:40|1950|1938.5|1950.01|1938.51|1950.12|1938.62|1949.87|1938.37|22
1736834510000|2025-01-14 06:01:50|1949.94|1938.44|1950.7|1939.2|1950.76|1939.26|1949.92|1938.42|24
1736834520000|2025-01-14 06:02:00|1950.66|1939.16|1950.25|1938.75|1950.95|1939.45|1950.12|1938.62|29
1736834530000|2025-01-14 06:02:10|1950.27|1938.77|1950.34|1938.84|1950.34|1938.84|1950.15|1938.65|17
1736834540000|2025-01-14 06:02:20|1950.84|1939.34|1951.34|1939.84|1951.36|1939.86|1950.75|1939.25|12
1736834550000|2025-01-14 06:02:30|1951.36|1939.86|1951.36|1939.86|1951.36|1939.86|1951.23|1939.73|5
1736834570000|2025-01-14 06:02:50|1951.32|1939.82|1949.99|1938.49|1951.35|1939.85|1949.99|1938.49|18
1736834580000|2025-01-14 06:03:00|1950.03|1938.53|1950.1|1938.6|1950.25|1938.75|1949.94|1938.44|12
1736834590000|2025-01-14 06:03:10|1950.19|1938.69|1949.53|1938.03|1950.19|1938.69|1949.46|1937.96|13
1736834600000|2025-01-14 06:03:20|1949.84|1938.34|1949.53|1938.03|1949.84|1938.34|1949.53|1938.03|9
1736834610000|2025-01-14 06:03:30|1949.68|1938.18|1949.68|1938.18|1949.68|1938.18|1949.58|1938.08|4
1736834620000|2025-01-14 06:03:40|1949.63|1938.13|1949.63|1938.13|1949.63|1938.13|1949.63|1938.13|1
1736834630000|2025-01-14 06:03:50|1949.55|1938.05|1949.19|1937.69|1949.55|1938.05|1949.16|1937.66|7
1736834640000|2025-01-14 06:04:00|1949.2|1937.7|1948.22|1936.72|1950|1938.5|1948.22|1936.72|18
1736834650000|2025-01-14 06:04:10|1948.14|1936.64|1948.4|1936.9|1948.57|1937.07|1947.79|1936.29|15
1736834660000|2025-01-14 06:04:20|1948.41|1936.91|1948.04|1936.54|1948.41|1936.91|1948.04|1936.54|3
1736834670000|2025-01-14 06:04:30|1948.2|1936.7|1948.73|1937.23|1948.81|1937.31|1948.2|1936.7|16
1736834680000|2025-01-14 06:04:40|1948.8|1937.3|1948.81|1937.31|1948.81|1937.31|1948.8|1937.3|4
1736834710000|2025-01-14 06:05:10|1949.8|1938.3|1951.2|1939.7|1951.36|1939.86|1949.8|1938.3|11
1736834720000|2025-01-14 06:05:20|1951.24|1939.74|1951.08|1939.58|1951.36|1939.86|1951.08|1939.58|7
1736834730000|2025-01-14 06:05:30|1951.12|1939.62|1951.36|1939.86|1951.36|1939.86|1951.02|1939.52|16
1736834740000|2025-01-14 06:05:40|1951.35|1939.85|1951.25|1939.75|1951.36|1939.86|1951.03|1939.53|20
1736834750000|2025-01-14 06:05:50|1951.15|1939.65|1950.76|1939.26|1951.19|1939.69|1950.45|1938.95|23
1736834760000|2025-01-14 06:06:00|1950.71|1939.21|1949.67|1938.17|1950.71|1939.21|1949.57|1938.07|15
1736834770000|2025-01-14 06:06:10|1949.62|1938.12|1949.63|1938.13|1949.64|1938.14|1949.52|1938.02|8
1736834780000|2025-01-14 06:06:20|1949.73|1938.23|1949.57|1938.07|1949.86|1938.36|1949.52|1938.02|14
1736834790000|2025-01-14 06:06:30|1949.6|1938.1|1949.68|1938.18|1950.38|1938.88|1949.6|1938.1|11
1736834800000|2025-01-14 06:06:40|1949.86|1938.36|1950.79|1939.29|1950.83|1939.33|1949.86|1938.36|15
1736834810000|2025-01-14 06:06:50|1950.86|1939.36|1950.77|1939.27|1951.15|1939.65|1950.68|1939.18|13
1736834820000|2025-01-14 06:07:00|1950.79|1939.29|1949.96|1938.46|1950.97|1939.47|1949.96|1938.46|18
1736834830000|2025-01-14 06:07:10|1949.64|1938.14|1949.61|1938.11|1949.64|1938.14|1949.26|1937.76|15
1736834840000|2025-01-14 06:07:20|1949.71|1938.21|1950.25|1938.75|1950.25|1938.75|1949.13|1937.63|19
1736834850000|2025-01-14 06:07:30|1950.42|1938.92|1950.56|1939.06|1950.87|1939.37|1950.42|1938.92|17
1736834860000|2025-01-14 06:07:40|1950.57|1939.07|1951.19|1939.69|1951.19|1939.69|1950.57|1939.07|18
1736834870000|2025-01-14 06:07:50|1951.34|1939.84|1951.36|1939.86|1951.36|1939.86|1951.34|1939.84|2
1736834880000|2025-01-14 06:08:00|1951.31|1939.81|1950.88|1939.38|1951.36|1939.86|1950.81|1939.31|17
1736834890000|2025-01-14 06:08:10|1950.83|1939.33|1951.36|1939.86|1951.36|1939.86|1950.83|1939.33|13
1736834900000|2025-01-14 06:08:20|1951.33|1939.83|1951.24|1939.74|1951.36|1939.86|1951.24|1939.74|9
1736834910000|2025-01-14 06:08:30|1951.29|1939.79|1951.36|1939.86|1951.36|1939.86|1951.29|1939.79|3
1736834930000|2025-01-14 06:08:50|1951.34|1939.84|1951.36|1939.86|1951.36|1939.86|1951.34|1939.84|2
1736834940000|2025-01-14 06:09:00|1951.29|1939.79|1951.36|1939.86|1951.36|1939.86|1951.29|1939.79|2
1736834950000|2025-01-14 06:09:10|1951.44|1939.94|1951.51|1940.01|1951.51|1940.01|1951.44|1939.94|2
1736834960000|2025-01-14 06:09:20|1951.54|1940.04|1951.57|1940.07|1951.57|1940.07|1951.54|1940.04|2
1736834970000|2025-01-14 06:09:30|1951.65|1940.15|1951.73|1940.23|1951.73|1940.23|1951.65|1940.15|2
1736834980000|2025-01-14 06:09:40|1951.7|1940.2|1951.65|1940.15|1951.73|1940.23|1951.49|1939.99|10
1736834990000|2025-01-14 06:09:50|1951.7|1940.2|1951.73|1940.23|1951.73|1940.23|1951.53|1940.03|9
1736835000000|2025-01-14 06:10:00|1951.78|1940.28|1951.78|1940.28|1951.78|1940.28|1951.78|1940.28|1
1736835010000|2025-01-14 06:10:10|1951.83|1940.33|1951.83|1940.33|1951.83|1940.33|1951.83|1940.33|1
1736835030000|2025-01-14 06:10:30|1951.9|1940.4|1951.97|1940.47|1951.97|1940.47|1951.9|1940.4|2
1736835070000|2025-01-14 06:11:10|1952.14|1940.64|1952.31|1940.81|1952.31|1940.81|1952.14|1940.64|2
1736835110000|2025-01-14 06:11:50|1952.53|1941.03|1952.53|1941.03|1952.53|1941.03|1952.53|1941.03|1
1736835130000|2025-01-14 06:12:10|1953.05|1941.55|1953.05|1941.55|1953.05|1941.55|1953.05|1941.55|1
1736835140000|2025-01-14 06:12:20|1953.17|1941.67|1953.48|1941.98|1953.48|1941.98|1953.17|1941.67|4
1736835160000|2025-01-14 06:12:40|1953.32|1941.82|1953.2|1941.7|1953.32|1941.82|1952.98|1941.48|14
1736835170000|2025-01-14 06:12:50|1953.21|1941.71|1953.36|1941.86|1953.46|1941.96|1953.21|1941.71|7
1736835180000|2025-01-14 06:13:00|1953.34|1941.84|1953.48|1941.98|1953.48|1941.98|1953.34|1941.84|3
1736835190000|2025-01-14 06:13:10|1953.34|1941.84|1953.21|1941.71|1953.37|1941.87|1953.21|1941.71|9
1736835200000|2025-01-14 06:13:20|1953.22|1941.72|1952.74|1941.24|1953.48|1941.98|1952.74|1941.24|18
1736835210000|2025-01-14 06:13:30|1952.66|1941.16|1952.69|1941.19|1952.92|1941.42|1952.59|1941.09|16
1736835220000|2025-01-14 06:13:40|1952.73|1941.23|1952.43|1940.93|1952.73|1941.23|1952.31|1940.81|16
1736835230000|2025-01-14 06:13:50|1952.33|1940.83|1952.29|1940.79|1952.42|1940.92|1952.18|1940.68|18
1736835240000|2025-01-14 06:14:00|1952.24|1940.74|1952.45|1940.95|1952.45|1940.95|1952.24|1940.74|19
1736835250000|2025-01-14 06:14:10|1952.5|1941|1952.69|1941.19|1952.73|1941.23|1952.5|1941|12
1736835260000|2025-01-14 06:14:20|1952.65|1941.15|1952.62|1941.12|1952.7|1941.2|1952.62|1941.12|15
1736835270000|2025-01-14 06:14:30|1952.5|1941|1952.09|1940.59|1952.5|1941|1952.05|1940.55|11
1736835280000|2025-01-14 06:14:40|1952.15|1940.65|1952.18|1940.68|1952.27|1940.77|1952.13|1940.63|5
1736835290000|2025-01-14 06:14:50|1952.22|1940.72|1952.32|1940.82|1952.32|1940.82|1952.22|1940.72|4
1736835300000|2025-01-14 06:15:00|1952.33|1940.83|1953.48|1941.98|1953.48|1941.98|1952.1|1940.6|13
1736835310000|2025-01-14 06:15:10|1953.26|1941.76|1953.48|1941.98|1953.48|1941.98|1953.26|1941.76|7
1736835330000|2025-01-14 06:15:30|1953.47|1941.97|1952.53|1941.03|1953.47|1941.97|1952.29|1940.79|23
1736835340000|2025-01-14 06:15:40|1952.55|1941.05|1953.25|1941.75|1953.25|1941.75|1952.55|1941.05|12
1736835350000|2025-01-14 06:15:50|1953.23|1941.73|1953.45|1941.95|1953.46|1941.96|1953.13|1941.63|13
1736835360000|2025-01-14 06:16:00|1953.46|1941.96|1953.48|1941.98|1953.48|1941.98|1953.45|1941.95|4
1736835370000|2025-01-14 06:16:10|1953.57|1942.07|1954.72|1943.22|1955.08|1943.58|1953.57|1942.07|17
1736835380000|2025-01-14 06:16:20|1954.93|1943.43|1953.26|1941.76|1954.93|1943.43|1953.03|1941.53|24
1736835390000|2025-01-14 06:16:30|1953.54|1942.04|1954.09|1942.59|1954.13|1942.63|1953.21|1941.71|22
1736835400000|2025-01-14 06:16:40|1954.14|1942.64|1954.98|1943.48|1955.07|1943.57|1954.1|1942.6|21
1736835410000|2025-01-14 06:16:50|1954.99|1943.49|1954.35|1942.85|1955.02|1943.52|1954.32|1942.82|13
1736835420000|2025-01-14 06:17:00|1954.37|1942.87|1955.37|1943.87|1955.37|1943.87|1954.37|1942.87|12
1736835440000|2025-01-14 06:17:20|1955.45|1943.95|1955.45|1943.95|1955.45|1943.95|1955.45|1943.95|1
1736835450000|2025-01-14 06:17:30|1955.53|1944.03|1955.6|1944.1|1955.6|1944.1|1955.53|1944.03|2
1736835470000|2025-01-14 06:17:50|1955.66|1944.16|1956.49|1944.99|1956.49|1944.99|1955.66|1944.16|5
1736835500000|2025-01-14 06:18:20|1956.59|1945.09|1958.92|1947.42|1958.92|1947.42|1956.59|1945.09|4
1736835540000|2025-01-14 06:19:00|1959.04|1947.54|1960.21|1948.71|1960.21|1948.71|1959.04|1947.54|4
1736835590000|2025-01-14 06:19:50|1960.17|1948.67|1960.17|1948.67|1960.17|1948.67|1960.17|1948.67|1
1736835600000|2025-01-14 06:20:00|1960.2|1948.7|1960.21|1948.71|1960.21|1948.71|1960.2|1948.7|2
1736835620000|2025-01-14 06:20:20|1960.1|1948.6|1960.14|1948.64|1960.17|1948.67|1960.08|1948.58|9
1736835630000|2025-01-14 06:20:30|1959.94|1948.44|1959.58|1948.08|1959.94|1948.44|1959.58|1948.08|11
1736835640000|2025-01-14 06:20:40|1959.53|1948.03|1958.44|1946.94|1959.53|1948.03|1958.44|1946.94|13
1736835650000|2025-01-14 06:20:50|1958.39|1946.89|1957.64|1946.14|1958.44|1946.94|1957.64|1946.14|13
1736835660000|2025-01-14 06:21:00|1957.69|1946.19|1958.18|1946.68|1958.24|1946.74|1957.6|1946.1|25
1736835670000|2025-01-14 06:21:10|1958.19|1946.69|1957.48|1945.98|1958.19|1946.69|1957.38|1945.88|21
1736835680000|2025-01-14 06:21:20|1957.42|1945.92|1958|1946.5|1958.22|1946.72|1957.11|1945.61|21
1736835690000|2025-01-14 06:21:30|1957.99|1946.49|1956.27|1944.77|1957.99|1946.49|1956.27|1944.77|30
1736835700000|2025-01-14 06:21:40|1956.32|1944.82|1956.17|1944.67|1956.44|1944.94|1956.17|1944.67|13
1736835710000|2025-01-14 06:21:50|1956.13|1944.63|1955.62|1944.12|1956.24|1944.74|1955.62|1944.12|17
1736835720000|2025-01-14 06:22:00|1955.63|1944.13|1956.21|1944.71|1956.21|1944.71|1955.6|1944.1|17
1736835730000|2025-01-14 06:22:10|1956.18|1944.68|1956.33|1944.83|1956.38|1944.88|1956.14|1944.64|24
1736835740000|2025-01-14 06:22:20|1956.38|1944.88|1956.36|1944.86|1956.49|1944.99|1956.17|1944.67|21
1736835750000|2025-01-14 06:22:30|1956.41|1944.91|1956.67|1945.17|1956.69|1945.19|1956.41|1944.91|18
1736835760000|2025-01-14 06:22:40|1957.13|1945.63|1956.52|1945.02|1957.34|1945.84|1956.52|1945.02|23
1736835770000|2025-01-14 06:22:50|1956.56|1945.06|1956.64|1945.14|1956.67|1945.17|1956.43|1944.93|23
1736835780000|2025-01-14 06:23:00|1956.67|1945.17|1957.09|1945.59|1957.31|1945.81|1956.67|1945.17|11
1736835790000|2025-01-14 06:23:10|1957.12|1945.62|1957.03|1945.53|1957.22|1945.72|1957|1945.5|10
1736835800000|2025-01-14 06:23:20|1957.08|1945.58|1957.49|1945.99|1957.55|1946.05|1957.08|1945.58|14
1736835810000|2025-01-14 06:23:30|1957.5|1946|1958.38|1946.88|1958.38|1946.88|1957.45|1945.95|16
1736835820000|2025-01-14 06:23:40|1959.41|1947.91|1959.72|1948.22|1959.72|1948.22|1959.41|1947.91|2
1736835830000|2025-01-14 06:23:50|1959.71|1948.21|1959.62|1948.12|1960.1|1948.6|1959.6|1948.1|14
1736835840000|2025-01-14 06:24:00|1959.63|1948.13|1959.57|1948.07|1960|1948.5|1959.57|1948.07|14
1736835850000|2025-01-14 06:24:10|1959.59|1948.09|1960.23|1948.73|1960.23|1948.73|1959.2|1947.7|14
1736835860000|2025-01-14 06:24:20|1960.25|1948.75|1959.59|1948.09|1960.25|1948.75|1959.56|1948.06|19
1736835870000|2025-01-14 06:24:30|1959.62|1948.12|1959.47|1947.97|1959.63|1948.13|1959.2|1947.7|11
1736835880000|2025-01-14 06:24:40|1959.45|1947.95|1959.52|1948.02|1959.52|1948.02|1959.25|1947.75|13
1736835890000|2025-01-14 06:24:50|1959.51|1948.01|1960.23|1948.73|1960.24|1948.74|1959.51|1948.01|18
1736835900000|2025-01-14 06:25:00|1960.19|1948.69|1960.49|1948.99|1960.49|1948.99|1960.19|1948.69|9
1736835910000|2025-01-14 06:25:10|1960.85|1949.35|1961.21|1949.71|1961.21|1949.71|1960.85|1949.35|2
1736835920000|2025-01-14 06:25:20|1961.29|1949.79|1961.37|1949.87|1961.37|1949.87|1961.29|1949.79|2
1736835930000|2025-01-14 06:25:30|1961.39|1949.89|1961.51|1950.01|1961.51|1950.01|1961.39|1949.89|4
1736835950000|2025-01-14 06:25:50|1962.29|1950.79|1962.76|1951.26|1962.76|1951.26|1962.29|1950.79|2
1736835960000|2025-01-14 06:26:00|1962.66|1951.16|1963.5|1952|1963.5|1952|1962.58|1951.08|16
1736835980000|2025-01-14 06:26:20|1963.38|1951.88|1963.38|1951.88|1963.39|1951.89|1963.38|1951.88|3
1736835990000|2025-01-14 06:26:30|1963.43|1951.93|1963.32|1951.82|1963.45|1951.95|1963.28|1951.78|10
1736836000000|2025-01-14 06:26:40|1963.3|1951.8|1962.52|1951.02|1963.3|1951.8|1962.51|1951.01|14
1736836010000|2025-01-14 06:26:50|1962.47|1950.97|1962.5|1951|1962.78|1951.28|1962.41|1950.91|15
1736836020000|2025-01-14 06:27:00|1962.45|1950.95|1961.91|1950.41|1962.45|1950.95|1961.91|1950.41|13
1736836030000|2025-01-14 06:27:10|1962.01|1950.51|1960.96|1949.46|1962.01|1950.51|1960.95|1949.45|20
1736836040000|2025-01-14 06:27:20|1960.94|1949.44|1960.51|1949.01|1960.94|1949.44|1960.51|1949.01|13
1736836050000|2025-01-14 06:27:30|1960.5|1949|1959.89|1948.39|1960.5|1949|1959.78|1948.28|18
1736836060000|2025-01-14 06:27:40|1959.94|1948.44|1959.74|1948.24|1960.31|1948.81|1959.53|1948.03|24
1736836070000|2025-01-14 06:27:50|1959.75|1948.25|1960.02|1948.52|1960.02|1948.52|1959.36|1947.86|20
1736836080000|2025-01-14 06:28:00|1960.05|1948.55|1960.54|1949.04|1960.7|1949.2|1960.05|1948.55|19
1736836090000|2025-01-14 06:28:10|1960.55|1949.05|1960.65|1949.15|1960.75|1949.25|1960.51|1949.01|12
1736836100000|2025-01-14 06:28:20|1960.7|1949.2|1961.07|1949.57|1961.19|1949.69|1960.66|1949.16|13
1736836110000|2025-01-14 06:28:30|1961.1|1949.6|1961.17|1949.67|1961.28|1949.78|1961.09|1949.59|16
1736836120000|2025-01-14 06:28:40|1961.08|1949.58|1961.15|1949.65|1961.15|1949.65|1961.08|1949.58|6
1736836130000|2025-01-14 06:28:50|1960.78|1949.28|1960.82|1949.32|1960.82|1949.32|1960.35|1948.85|18
1736836140000|2025-01-14 06:29:00|1960.81|1949.31|1960.38|1948.88|1960.81|1949.31|1960.38|1948.88|13
1736836150000|2025-01-14 06:29:10|1960.41|1948.91|1959.94|1948.44|1960.41|1948.91|1959.94|1948.44|11
1736836160000|2025-01-14 06:29:20|1959.66|1948.16|1960.24|1948.74|1960.25|1948.75|1959.44|1947.94|14
1736836170000|2025-01-14 06:29:30|1960.27|1948.77|1960.73|1949.23|1960.77|1949.27|1960.27|1948.77|17
1736836180000|2025-01-14 06:29:40|1960.75|1949.25|1960.68|1949.18|1960.78|1949.28|1960.68|1949.18|9
1736836190000|2025-01-14 06:29:50|1960.6|1949.1|1960.42|1948.92|1960.68|1949.18|1960.42|1948.92|12
1736836200000|2025-01-14 06:30:00|1960.28|1948.78|1959.4|1947.9|1960.28|1948.78|1959.29|1947.79|20
1736836210000|2025-01-14 06:30:10|1959.35|1947.85|1960.22|1948.72|1960.41|1948.91|1959.3|1947.8|17
1736836220000|2025-01-14 06:30:20|1960.25|1948.75|1960.1|1948.6|1960.35|1948.85|1960.1|1948.6|12
1736836230000|2025-01-14 06:30:30|1960.05|1948.55|1960.22|1948.72|1960.29|1948.79|1959.97|1948.47|18
1736836240000|2025-01-14 06:30:40|1960.23|1948.73|1960.32|1948.82|1960.4|1948.9|1960.18|1948.68|7
1736836250000|2025-01-14 06:30:50|1960.27|1948.77|1959.46|1947.96|1960.29|1948.79|1959.46|1947.96|9
1736836260000|2025-01-14 06:31:00|1959.51|1948.01|1958.96|1947.46|1960.3|1948.8|1958.96|1947.46|15
1736836270000|2025-01-14 06:31:10|1958.94|1947.44|1958.35|1946.85|1959.01|1947.51|1958.35|1946.85|12
1736836280000|2025-01-14 06:31:20|1958.15|1946.65|1958.49|1946.99|1958.76|1947.26|1958.05|1946.55|19
1736836290000|2025-01-14 06:31:30|1958.28|1946.78|1958.65|1947.15|1959.28|1947.78|1958.28|1946.78|21
1736836300000|2025-01-14 06:31:40|1958.7|1947.2|1958.77|1947.27|1958.77|1947.27|1958.62|1947.12|8
1736836310000|2025-01-14 06:31:50|1958.8|1947.3|1959.43|1947.93|1959.5|1948|1958.66|1947.16|17
1736836320000|2025-01-14 06:32:00|1959.38|1947.88|1959.49|1947.99|1959.86|1948.36|1959.38|1947.88|12
1736836330000|2025-01-14 06:32:10|1959.29|1947.79|1959.27|1947.77|1959.35|1947.85|1959.01|1947.51|19
1736836340000|2025-01-14 06:32:20|1959.21|1947.71|1959.63|1948.13|1959.66|1948.16|1959.09|1947.59|12
1736836350000|2025-01-14 06:32:30|1959.86|1948.36|1960.1|1948.6|1960.1|1948.6|1959.86|1948.36|9
1736836370000|2025-01-14 06:32:50|1960.08|1948.58|1960.06|1948.56|1960.1|1948.6|1960|1948.5|5
1736836380000|2025-01-14 06:33:00|1960.05|1948.55|1960|1948.5|1960.05|1948.55|1959.97|1948.47|7
1736836390000|2025-01-14 06:33:10|1959.86|1948.36|1958.34|1946.84|1959.89|1948.39|1958.34|1946.84|21
1736836400000|2025-01-14 06:33:20|1958.29|1946.79|1958.29|1946.79|1958.31|1946.81|1958.25|1946.75|10
1736836410000|2025-01-14 06:33:30|1958.31|1946.81|1958.59|1947.09|1958.68|1947.18|1958.31|1946.81|20
1736836420000|2025-01-14 06:33:40|1958.49|1946.99|1958.75|1947.25|1958.8|1947.3|1958.32|1946.82|20
1736836430000|2025-01-14 06:33:50|1958.78|1947.28|1959.57|1948.07|1959.88|1948.38|1958.77|1947.27|24
1736836440000|2025-01-14 06:34:00|1959.62|1948.12|1959.34|1947.84|1959.62|1948.12|1958.74|1947.24|25
1736836450000|2025-01-14 06:34:10|1959.23|1947.73|1959.32|1947.82|1959.34|1947.84|1959.09|1947.59|16
1736836460000|2025-01-14 06:34:20|1959.33|1947.83|1959.81|1948.31|1959.86|1948.36|1959.33|1947.83|20
1736836470000|2025-01-14 06:34:30|1959.84|1948.34|1959.73|1948.23|1959.84|1948.34|1959.68|1948.18|16
1736836480000|2025-01-14 06:34:40|1959.78|1948.28|1960.1|1948.6|1960.1|1948.6|1959.74|1948.24|14
1736836490000|2025-01-14 06:34:50|1959.93|1948.43|1959.41|1947.91|1959.93|1948.43|1959.39|1947.89|14
1736836500000|2025-01-14 06:35:00|1959.38|1947.88|1960.04|1948.54|1960.06|1948.56|1959.33|1947.83|19
1736836510000|2025-01-14 06:35:10|1959.89|1948.39|1960.07|1948.57|1960.1|1948.6|1959.57|1948.07|26
1736836520000|2025-01-14 06:35:20|1959.99|1948.49|1960.1|1948.6|1960.1|1948.6|1959.99|1948.49|5
1736836540000|2025-01-14 06:35:40|1960.37|1948.87|1961.01|1949.51|1961.01|1949.51|1960.37|1948.87|3
1736836550000|2025-01-14 06:35:50|1961.37|1949.87|1961.37|1949.87|1961.37|1949.87|1961.37|1949.87|1
1736836570000|2025-01-14 06:36:10|1961.45|1949.95|1961.61|1950.11|1961.61|1950.11|1961.45|1949.95|4
1736836580000|2025-01-14 06:36:20|1961.91|1950.41|1962.22|1950.72|1962.22|1950.72|1961.91|1950.41|2
1736836680000|2025-01-14 06:38:00|1962.28|1950.78|1963.31|1951.81|1963.31|1951.81|1962.28|1950.78|5
1736836730000|2025-01-14 06:38:50|1963.85|1952.35|1964.38|1952.88|1964.38|1952.88|1963.85|1952.35|2
1736836770000|2025-01-14 06:39:30|1964.77|1953.27|1964.77|1953.27|1964.77|1953.27|1964.77|1953.27|1
1736836790000|2025-01-14 06:39:50|1964.84|1953.34|1964.98|1953.48|1964.98|1953.48|1964.84|1953.34|4
1736836810000|2025-01-14 06:40:10|1964.99|1953.49|1966.25|1954.75|1966.25|1954.75|1964.99|1953.49|2
1736836830000|2025-01-14 06:40:30|1966.63|1955.13|1966.6|1955.1|1966.9|1955.4|1966.6|1955.1|7
1736836840000|2025-01-14 06:40:40|1966.56|1955.06|1966.43|1954.93|1966.56|1955.06|1966.43|1954.93|4
1736836850000|2025-01-14 06:40:50|1966.47|1954.97|1966.39|1954.89|1966.67|1955.17|1966|1954.5|16
1736836860000|2025-01-14 06:41:00|1966.34|1954.84|1966.53|1955.03|1966.6|1955.1|1965.8|1954.3|17
1736836870000|2025-01-14 06:41:10|1966.49|1954.99|1966.65|1955.15|1966.67|1955.17|1966.04|1954.54|13
1736836880000|2025-01-14 06:41:20|1966.67|1955.17|1967.01|1955.51|1967.01|1955.51|1966.59|1955.09|6
1736836930000|2025-01-14 06:42:10|1966.93|1955.43|1966.97|1955.47|1966.97|1955.47|1966.86|1955.36|7
1736836940000|2025-01-14 06:42:20|1966.98|1955.48|1966.89|1955.39|1967.01|1955.51|1966.82|1955.32|9
1736836950000|2025-01-14 06:42:30|1966.9|1955.4|1966.54|1955.04|1966.9|1955.4|1966.53|1955.03|12
1736836960000|2025-01-14 06:42:40|1966.59|1955.09|1966.65|1955.15|1967.01|1955.51|1966.44|1954.94|18
1736836970000|2025-01-14 06:42:50|1966.53|1955.03|1966.99|1955.49|1967|1955.5|1966.37|1954.87|24
1736836980000|2025-01-14 06:43:00|1966.84|1955.34|1966.89|1955.39|1966.9|1955.4|1966.84|1955.34|7
1736836990000|2025-01-14 06:43:10|1966.97|1955.47|1967.01|1955.51|1967.01|1955.51|1966.92|1955.42|5
1736837000000|2025-01-14 06:43:20|1967.09|1955.59|1967.17|1955.67|1967.17|1955.67|1967.09|1955.59|2
1736837010000|2025-01-14 06:43:30|1967.09|1955.59|1967.13|1955.63|1967.13|1955.63|1967.09|1955.59|2
1736837020000|2025-01-14 06:43:40|1967.17|1955.67|1967.13|1955.63|1967.17|1955.67|1967.05|1955.55|10
1736837030000|2025-01-14 06:43:50|1967.05|1955.55|1966.97|1955.47|1967.05|1955.55|1966.91|1955.41|10
1736837040000|2025-01-14 06:44:00|1966.98|1955.48|1966.87|1955.37|1967.05|1955.55|1966.86|1955.36|9
1736837050000|2025-01-14 06:44:10|1966.9|1955.4|1966.23|1954.73|1966.98|1955.48|1966.17|1954.67|16
1736837060000|2025-01-14 06:44:20|1966.14|1954.64|1965.91|1954.41|1966.19|1954.69|1965.91|1954.41|12
1736837070000|2025-01-14 06:44:30|1965.9|1954.4|1965.42|1953.92|1965.9|1954.4|1965.42|1953.92|8
1736837080000|2025-01-14 06:44:40|1965.35|1953.85|1965.35|1953.85|1965.41|1953.91|1965.35|1953.85|9
1736837090000|2025-01-14 06:44:50|1965.38|1953.88|1965.29|1953.79|1965.45|1953.95|1965.29|1953.79|15
1736837100000|2025-01-14 06:45:00|1965.25|1953.75|1965.63|1954.13|1966.19|1954.69|1965.21|1953.71|21
1736837110000|2025-01-14 06:45:10|1965.39|1953.89|1965.14|1953.64|1965.39|1953.89|1965.09|1953.59|14
1736837120000|2025-01-14 06:45:20|1964.94|1953.44|1964.4|1952.9|1965.22|1953.72|1964.4|1952.9|18
1736837130000|2025-01-14 06:45:30|1964.35|1952.85|1963.8|1952.3|1964.35|1952.85|1963.68|1952.18|23
1736837140000|2025-01-14 06:45:40|1963.75|1952.25|1964.71|1953.21|1964.71|1953.21|1963.75|1952.25|15
1736837150000|2025-01-14 06:45:50|1964.66|1953.16|1964.18|1952.68|1964.69|1953.19|1964.17|1952.67|13
1736837160000|2025-01-14 06:46:00|1964.07|1952.57|1964.64|1953.14|1964.64|1953.14|1963.38|1951.88|22
1736837170000|2025-01-14 06:46:10|1965.09|1953.59|1963.75|1952.25|1965.14|1953.64|1963.75|1952.25|18
1736837180000|2025-01-14 06:46:20|1963.7|1952.2|1963.81|1952.31|1963.91|1952.41|1963.32|1951.82|19
1736837190000|2025-01-14 06:46:30|1963.77|1952.27|1962.65|1951.15|1963.86|1952.36|1962.65|1951.15|20
1736837200000|2025-01-14 06:46:40|1962.6|1951.1|1963.71|1952.21|1963.71|1952.21|1962.35|1950.85|29
1736837210000|2025-01-14 06:46:50|1963.83|1952.33|1963.5|1952|1963.9|1952.4|1963.42|1951.92|19
1736837220000|2025-01-14 06:47:00|1963.58|1952.08|1963.88|1952.38|1963.94|1952.44|1963.58|1952.08|18
1736837230000|2025-01-14 06:47:10|1963.91|1952.41|1963.06|1951.56|1963.93|1952.43|1963.06|1951.56|15
1736837240000|2025-01-14 06:47:20|1963.01|1951.51|1962.72|1951.22|1963.06|1951.56|1962.72|1951.22|12
1736837250000|2025-01-14 06:47:30|1962.67|1951.17|1963.35|1951.85|1963.35|1951.85|1962.63|1951.13|16
1736837260000|2025-01-14 06:47:40|1963.31|1951.81|1962.16|1950.66|1963.6|1952.1|1962.16|1950.66|22
1736837270000|2025-01-14 06:47:50|1962.11|1950.61|1961.24|1949.74|1962.11|1950.61|1961.24|1949.74|16
1736837280000|2025-01-14 06:48:00|1961.28|1949.78|1961.34|1949.84|1961.53|1950.03|1961.18|1949.68|27
1736837290000|2025-01-14 06:48:10|1961.38|1949.88|1961.31|1949.81|1961.43|1949.93|1961.28|1949.78|10
1736837300000|2025-01-14 06:48:20|1961.15|1949.65|1960.46|1948.96|1961.15|1949.65|1960.35|1948.85|19
1736837310000|2025-01-14 06:48:30|1960.56|1949.06|1959.72|1948.22|1960.56|1949.06|1959.7|1948.2|23
1736837320000|2025-01-14 06:48:40|1959.67|1948.17|1959.19|1947.69|1959.67|1948.17|1959.19|1947.69|13
1736837340000|2025-01-14 06:49:00|1959.3|1947.8|1959.19|1947.69|1959.3|1947.8|1959.19|1947.69|9
1736837350000|2025-01-14 06:49:10|1959.36|1947.86|1959.6|1948.1|1959.65|1948.15|1959.36|1947.86|9
1736837360000|2025-01-14 06:49:20|1959.55|1948.05|1959.66|1948.16|1959.66|1948.16|1959.46|1947.96|17
1736837370000|2025-01-14 06:49:30|1959.61|1948.11|1959.6|1948.1|1959.67|1948.17|1959.6|1948.1|7
1736837380000|2025-01-14 06:49:40|1959.66|1948.16|1959.19|1947.69|1959.66|1948.16|1959.19|1947.69|7
1736837390000|2025-01-14 06:49:50|1959.58|1948.08|1959.78|1948.28|1959.79|1948.29|1959.58|1948.08|11
1736837400000|2025-01-14 06:50:00|1959.77|1948.27|1959.24|1947.74|1959.79|1948.29|1959.19|1947.69|12
1736837410000|2025-01-14 06:50:10|1959.45|1947.95|1960.31|1948.81|1960.31|1948.81|1959.38|1947.88|23
1736837420000|2025-01-14 06:50:20|1960.36|1948.86|1960.52|1949.02|1960.6|1949.1|1960.36|1948.86|11
1736837430000|2025-01-14 06:50:30|1960.53|1949.03|1959.91|1948.41|1960.57|1949.07|1959.63|1948.13|21
1736837440000|2025-01-14 06:50:40|1959.95|1948.45|1959.45|1947.95|1959.95|1948.45|1959.45|1947.95|19
1736837450000|2025-01-14 06:50:50|1959.4|1947.9|1959.49|1947.99|1959.68|1948.18|1959.4|1947.9|14
1736837460000|2025-01-14 06:51:00|1959.5|1948|1959.73|1948.23|1959.86|1948.36|1959.49|1947.99|19
1736837470000|2025-01-14 06:51:10|1959.54|1948.04|1959.44|1947.94|1959.54|1948.04|1959.22|1947.72|9
1736837480000|2025-01-14 06:51:20|1959.49|1947.99|1959.45|1947.95|1959.72|1948.22|1959.19|1947.69|16
1736837490000|2025-01-14 06:51:30|1959.41|1947.91|1959.19|1947.69|1959.41|1947.91|1959.19|1947.69|8
1736837500000|2025-01-14 06:51:40|1959.21|1947.71|1959.21|1947.71|1959.21|1947.71|1959.21|1947.71|1
1736837510000|2025-01-14 06:51:50|1959.22|1947.72|1959.22|1947.72|1959.22|1947.72|1958.8|1947.3|13
1736837520000|2025-01-14 06:52:00|1959.23|1947.73|1959.04|1947.54|1959.23|1947.73|1959.03|1947.53|8
1736837530000|2025-01-14 06:52:10|1959.03|1947.53|1958.82|1947.32|1959.1|1947.6|1958.78|1947.28|12
1736837540000|2025-01-14 06:52:20|1958.84|1947.34|1958.42|1946.92|1958.98|1947.48|1958.42|1946.92|14
1736837550000|2025-01-14 06:52:30|1958.47|1946.97|1959.05|1947.55|1959.09|1947.59|1958.47|1946.97|15
1736837560000|2025-01-14 06:52:40|1959.08|1947.58|1959.2|1947.7|1959.2|1947.7|1959.08|1947.58|4
1736837570000|2025-01-14 06:52:50|1959.23|1947.73|1959.23|1947.73|1959.23|1947.73|1959.23|1947.73|1
1736837580000|2025-01-14 06:53:00|1959.2|1947.7|1959.23|1947.73|1959.23|1947.73|1959.2|1947.7|3
1736837600000|2025-01-14 06:53:20|1959.17|1947.67|1959.17|1947.67|1959.21|1947.71|1959.12|1947.62|6
1736837610000|2025-01-14 06:53:30|1959.23|1947.73|1959.23|1947.73|1959.23|1947.73|1959.23|1947.73|1
1736837630000|2025-01-14 06:53:50|1959.9|1948.4|1960.61|1949.11|1960.61|1949.11|1959.9|1948.4|4
1736837650000|2025-01-14 06:54:10|1960.52|1949.02|1960.22|1948.72|1960.54|1949.04|1959.99|1948.49|18
1736837660000|2025-01-14 06:54:20|1960.25|1948.75|1960.16|1948.66|1960.31|1948.81|1960.07|1948.57|14
1736837670000|2025-01-14 06:54:30|1960.15|1948.65|1959.83|1948.33|1960.33|1948.83|1959.7|1948.2|18
1736837680000|2025-01-14 06:54:40|1959.86|1948.36|1960.23|1948.73|1960.26|1948.76|1959.7|1948.2|20
1736837690000|2025-01-14 06:54:50|1960.22|1948.72|1959.72|1948.22|1960.22|1948.72|1959.61|1948.11|14
1736837700000|2025-01-14 06:55:00|1959.68|1948.18|1960.29|1948.79|1960.29|1948.79|1959.65|1948.15|14
1736837710000|2025-01-14 06:55:10|1960.28|1948.78|1959.71|1948.21|1960.34|1948.84|1959.36|1947.86|19
1736837720000|2025-01-14 06:55:20|1959.75|1948.25|1959.01|1947.51|1959.95|1948.45|1959.01|1947.51|21
1736837730000|2025-01-14 06:55:30|1958.96|1947.46|1958.73|1947.23|1958.96|1947.46|1958.54|1947.04|13
1736837740000|2025-01-14 06:55:40|1958.66|1947.16|1959.5|1948|1959.57|1948.07|1958.6|1947.1|21
1736837750000|2025-01-14 06:55:50|1959.42|1947.92|1959.59|1948.09|1959.67|1948.17|1959.42|1947.92|18
1736837760000|2025-01-14 06:56:00|1959.6|1948.1|1959.4|1947.9|1959.96|1948.46|1959.4|1947.9|11
1736837770000|2025-01-14 06:56:10|1959.35|1947.85|1960.27|1948.77|1960.27|1948.77|1959.35|1947.85|19
1736837780000|2025-01-14 06:56:20|1960.28|1948.78|1960.61|1949.11|1960.61|1949.11|1960.28|1948.78|7
1736837790000|2025-01-14 06:56:30|1960.49|1948.99|1960.47|1948.97|1960.57|1949.07|1960.46|1948.96|7
1736837800000|2025-01-14 06:56:40|1960.48|1948.98|1960.47|1948.97|1960.48|1948.98|1960.46|1948.96|6
1736837810000|2025-01-14 06:56:50|1960.22|1948.72|1960.27|1948.77|1960.27|1948.77|1960.17|1948.67|3
1736837820000|2025-01-14 06:57:00|1960.3|1948.8|1960.61|1949.11|1960.61|1949.11|1960.3|1948.8|7
1736837840000|2025-01-14 06:57:20|1960.52|1949.02|1960.52|1949.02|1960.52|1949.02|1960.49|1948.99|7
1736837850000|2025-01-14 06:57:30|1960.51|1949.01|1959.71|1948.21|1960.52|1949.02|1959.64|1948.14|13
1736837860000|2025-01-14 06:57:40|1959.83|1948.33|1959.94|1948.44|1959.97|1948.47|1959.82|1948.32|14
1736837870000|2025-01-14 06:57:50|1959.89|1948.39|1960.24|1948.74|1960.42|1948.92|1959.88|1948.38|17
1736837880000|2025-01-14 06:58:00|1960.11|1948.61|1960.05|1948.55|1960.33|1948.83|1960.05|1948.55|11
1736837890000|2025-01-14 06:58:10|1960.1|1948.6|1959.98|1948.48|1960.1|1948.6|1959.97|1948.47|5
1736837900000|2025-01-14 06:58:20|1959.99|1948.49|1960|1948.5|1960.02|1948.52|1959.99|1948.49|5
1736837910000|2025-01-14 06:58:30|1959.83|1948.33|1959.66|1948.16|1960.06|1948.56|1959.66|1948.16|15
1736837920000|2025-01-14 06:58:40|1959.71|1948.21|1960.05|1948.55|1960.07|1948.57|1959.71|1948.21|10
1736837930000|2025-01-14 06:58:50|1960.07|1948.57|1960.14|1948.64|1960.14|1948.64|1960.05|1948.55|12
1736837940000|2025-01-14 06:59:00|1960.12|1948.62|1960.14|1948.64|1960.14|1948.64|1960.12|1948.62|3
1736837950000|2025-01-14 06:59:10|1960.38|1948.88|1960.61|1949.11|1960.61|1949.11|1960.38|1948.88|2
1736838000000|2025-01-14 07:00:00|1961.12|1949.62|1961.51|1950.01|1961.51|1950.01|1961.12|1949.62|3
1736838010000|2025-01-14 07:00:10|1961.53|1950.03|1961.67|1950.17|1961.67|1950.17|1961.53|1950.03|2
1736838020000|2025-01-14 07:00:20|1961.68|1950.18|1964.05|1952.55|1964.09|1952.59|1961.68|1950.18|14
1736838030000|2025-01-14 07:00:30|1963.95|1952.45|1964.08|1952.58|1964.14|1952.64|1963.94|1952.44|11
1736838040000|2025-01-14 07:00:40|1964.09|1952.59|1964.24|1952.74|1964.24|1952.74|1963.98|1952.48|12
1736838060000|2025-01-14 07:01:00|1965.18|1953.68|1965.96|1954.46|1966.07|1954.57|1965.18|1953.68|8
1736838070000|2025-01-14 07:01:10|1966.11|1954.61|1965.9|1954.4|1966.13|1954.63|1965.9|1954.4|5
1736838080000|2025-01-14 07:01:20|1965.85|1954.35|1964.28|1952.78|1965.85|1954.35|1964.19|1952.69|15
1736838090000|2025-01-14 07:01:30|1964.22|1952.72|1963.41|1951.91|1964.23|1952.73|1963.41|1951.91|14
1736838100000|2025-01-14 07:01:40|1963.56|1952.06|1962.36|1950.86|1963.91|1952.41|1962.36|1950.86|23
1736838110000|2025-01-14 07:01:50|1962.37|1950.87|1962.19|1950.69|1962.44|1950.94|1962.08|1950.58|24
1736838120000|2025-01-14 07:02:00|1962.22|1950.72|1962.34|1950.84|1962.35|1950.85|1961.57|1950.07|25
1736838130000|2025-01-14 07:02:10|1962.31|1950.81|1962.75|1951.25|1962.81|1951.31|1962.3|1950.8|18
1736838140000|2025-01-14 07:02:20|1962.58|1951.08|1962.99|1951.49|1962.99|1951.49|1962.5|1951|19
1736838160000|2025-01-14 07:02:40|1962.86|1951.36|1962.91|1951.41|1962.96|1951.46|1962.58|1951.08|19
1736838170000|2025-01-14 07:02:50|1962.94|1951.44|1962.91|1951.41|1962.97|1951.47|1962.89|1951.39|14
1736838180000|2025-01-14 07:03:00|1962.92|1951.42|1962.99|1951.49|1962.99|1951.49|1962.92|1951.42|6
1736838190000|2025-01-14 07:03:10|1962.89|1951.39|1962.8|1951.3|1962.89|1951.39|1962.79|1951.29|8
1736838200000|2025-01-14 07:03:20|1962.81|1951.31|1962.73|1951.23|1962.92|1951.42|1962.66|1951.16|17
1736838210000|2025-01-14 07:03:30|1962.62|1951.12|1962.21|1950.71|1962.72|1951.22|1962.1|1950.6|18
1736838220000|2025-01-14 07:03:40|1962.27|1950.77|1961.92|1950.42|1962.27|1950.77|1961.92|1950.42|17
1736838230000|2025-01-14 07:03:50|1961.9|1950.4|1962.47|1950.97|1962.47|1950.97|1961.87|1950.37|16
1736838240000|2025-01-14 07:04:00|1962.56|1951.06|1962.99|1951.49|1962.99|1951.49|1962.49|1950.99|15
1736838260000|2025-01-14 07:04:20|1962.88|1951.38|1962.99|1951.49|1962.99|1951.49|1962.79|1951.29|7
1736838270000|2025-01-14 07:04:30|1963.35|1951.85|1964.04|1952.54|1964.04|1952.54|1963.35|1951.85|4
1736838280000|2025-01-14 07:04:40|1964.13|1952.63|1964.61|1953.11|1964.61|1953.11|1964.13|1952.63|4
1736838290000|2025-01-14 07:04:50|1965.03|1953.53|1965.45|1953.95|1965.45|1953.95|1965.03|1953.53|2
1736838300000|2025-01-14 07:05:00|1965.35|1953.85|1965.17|1953.67|1965.43|1953.93|1965.17|1953.67|13
1736838310000|2025-01-14 07:05:10|1965.19|1953.69|1965.45|1953.95|1965.45|1953.95|1965.17|1953.67|8
1736838320000|2025-01-14 07:05:20|1965.47|1953.97|1965.57|1954.07|1965.57|1954.07|1965.47|1953.97|2
1736838340000|2025-01-14 07:05:40|1965.44|1953.94|1965.24|1953.74|1965.44|1953.94|1965.02|1953.52|16
1736838350000|2025-01-14 07:05:50|1965.11|1953.61|1965.36|1953.86|1965.36|1953.86|1964.9|1953.4|12
1736838360000|2025-01-14 07:06:00|1965.33|1953.83|1965.44|1953.94|1965.57|1954.07|1965.33|1953.83|5
1736838370000|2025-01-14 07:06:10|1965.41|1953.91|1965.57|1954.07|1965.57|1954.07|1965.24|1953.74|10
1736838390000|2025-01-14 07:06:30|1965.56|1954.06|1965.34|1953.84|1965.56|1954.06|1965.29|1953.79|7
1736838400000|2025-01-14 07:06:40|1965.36|1953.86|1964.6|1953.1|1965.37|1953.87|1964.48|1952.98|19
1736838410000|2025-01-14 07:06:50|1964.61|1953.11|1964.91|1953.41|1964.91|1953.41|1964.61|1953.11|3
1736838420000|2025-01-14 07:07:00|1965.24|1953.74|1965.7|1954.2|1965.7|1954.2|1965.24|1953.74|4
1736838430000|2025-01-14 07:07:10|1965.91|1954.41|1966.13|1954.63|1966.13|1954.63|1965.91|1954.41|2
1736838440000|2025-01-14 07:07:20|1966.42|1954.92|1966.21|1954.71|1966.71|1955.21|1965.95|1954.45|14
1736838450000|2025-01-14 07:07:30|1966.46|1954.96|1965.99|1954.49|1966.53|1955.03|1965.71|1954.21|22
1736838460000|2025-01-14 07:07:40|1965.96|1954.46|1965.96|1954.46|1965.96|1954.46|1965.88|1954.38|11
1736838470000|2025-01-14 07:07:50|1965.95|1954.45|1965.96|1954.46|1966.1|1954.6|1965.81|1954.31|13
1736838480000|2025-01-14 07:08:00|1966.09|1954.59|1965.43|1953.93|1966.09|1954.59|1965.43|1953.93|15
1736838490000|2025-01-14 07:08:10|1965.38|1953.88|1965.21|1953.71|1965.48|1953.98|1965.2|1953.7|15
1736838500000|2025-01-14 07:08:20|1965.16|1953.66|1965.24|1953.74|1965.39|1953.89|1965.09|1953.59|11
1736838510000|2025-01-14 07:08:30|1965.19|1953.69|1965.13|1953.63|1966.16|1954.66|1965.13|1953.63|21
1736838520000|2025-01-14 07:08:40|1965.17|1953.67|1963.48|1951.98|1965.17|1953.67|1963.48|1951.98|11
1736838530000|2025-01-14 07:08:50|1963.35|1951.85|1962.81|1951.31|1963.35|1951.85|1962.76|1951.26|13
1736838540000|2025-01-14 07:09:00|1962.79|1951.29|1962.75|1951.25|1963.33|1951.83|1962.68|1951.18|22
1736838550000|2025-01-14 07:09:10|1962.74|1951.24|1962.68|1951.18|1962.74|1951.24|1962.52|1951.02|11
1736838560000|2025-01-14 07:09:20|1962.67|1951.17|1962.83|1951.33|1962.91|1951.41|1962.67|1951.17|18
1736838570000|2025-01-14 07:09:30|1962.81|1951.31|1963.69|1952.19|1963.74|1952.24|1962.8|1951.3|8
1736838580000|2025-01-14 07:09:40|1963.8|1952.3|1964.18|1952.68|1964.28|1952.78|1963.8|1952.3|15
1736838590000|2025-01-14 07:09:50|1964.17|1952.67|1964.01|1952.51|1964.22|1952.72|1964.01|1952.51|11
1736838600000|2025-01-14 07:10:00|1964.02|1952.52|1964.28|1952.78|1964.28|1952.78|1963.96|1952.46|11
1736838610000|2025-01-14 07:10:10|1964.25|1952.75|1964.11|1952.61|1964.28|1952.78|1964.11|1952.61|12
1736838620000|2025-01-14 07:10:20|1964.2|1952.7|1964.27|1952.77|1964.28|1952.78|1964.11|1952.61|18
1736838630000|2025-01-14 07:10:30|1964.15|1952.65|1964.1|1952.6|1964.24|1952.74|1963.9|1952.4|18
1736838640000|2025-01-14 07:10:40|1964.11|1952.61|1963.78|1952.28|1964.18|1952.68|1963.76|1952.26|15
1736838650000|2025-01-14 07:10:50|1963.65|1952.15|1963.09|1951.59|1963.65|1952.15|1963.08|1951.58|17
1736838660000|2025-01-14 07:11:00|1963.05|1951.55|1962.55|1951.05|1963.38|1951.88|1962.55|1951.05|12
1736838670000|2025-01-14 07:11:10|1962.52|1951.02|1962.51|1951.01|1962.52|1951.02|1962.51|1951.01|2
1736838710000|2025-01-14 07:11:50|1962.61|1951.11|1962.64|1951.14|1962.64|1951.14|1962.61|1951.11|4
1736838720000|2025-01-14 07:12:00|1962.76|1951.26|1962.56|1951.06|1962.76|1951.26|1962.56|1951.06|3
1736838730000|2025-01-14 07:12:10|1962.53|1951.03|1962.51|1951.01|1962.53|1951.03|1962.51|1951.01|2
1736838740000|2025-01-14 07:12:20|1961.77|1950.27|1961.12|1949.62|1961.77|1950.27|1961.12|1949.62|10
1736838750000|2025-01-14 07:12:30|1961.06|1949.56|1961.14|1949.64|1961.38|1949.88|1961.02|1949.52|10
1736838760000|2025-01-14 07:12:40|1961.13|1949.63|1961.12|1949.62|1961.13|1949.63|1961.12|1949.62|2
1736838770000|2025-01-14 07:12:50|1961.13|1949.63|1961.06|1949.56|1961.59|1950.09|1960.9|1949.4|17
1736838780000|2025-01-14 07:13:00|1960.99|1949.49|1961.41|1949.91|1961.46|1949.96|1960.99|1949.49|18
1736838790000|2025-01-14 07:13:10|1961.43|1949.93|1960.72|1949.22|1961.43|1949.93|1960.61|1949.11|14
1736838800000|2025-01-14 07:13:20|1960.79|1949.29|1960.61|1949.11|1960.81|1949.31|1960.58|1949.08|15
1736838810000|2025-01-14 07:13:30|1960.62|1949.12|1961.18|1949.68|1961.22|1949.72|1960.62|1949.12|15
1736838820000|2025-01-14 07:13:40|1961.25|1949.75|1961.17|1949.67|1961.38|1949.88|1961.11|1949.61|19
1736838830000|2025-01-14 07:13:50|1961.22|1949.72|1961.4|1949.9|1961.41|1949.91|1961.12|1949.62|14
1736838840000|2025-01-14 07:14:00|1961.37|1949.87|1961.82|1950.32|1962.42|1950.92|1961.37|1949.87|22
1736838850000|2025-01-14 07:14:10|1961.68|1950.18|1961.84|1950.34|1961.87|1950.37|1961.68|1950.18|20
1736838860000|2025-01-14 07:14:20|1961.8|1950.3|1961.11|1949.61|1961.84|1950.34|1961.02|1949.52|20
1736838870000|2025-01-14 07:14:30|1961.12|1949.62|1960.61|1949.11|1961.12|1949.62|1960.52|1949.02|23
1736838880000|2025-01-14 07:14:40|1960.59|1949.09|1960.18|1948.68|1960.59|1949.09|1960.13|1948.63|16
1736838890000|2025-01-14 07:14:50|1960.09|1948.59|1960.12|1948.62|1960.12|1948.62|1959.98|1948.48|16
1736838900000|2025-01-14 07:15:00|1960.11|1948.61|1959.63|1948.13|1960.55|1949.05|1959.63|1948.13|25
1736838910000|2025-01-14 07:15:10|1959.59|1948.09|1958.61|1947.11|1959.59|1948.09|1958.6|1947.1|18
1736838920000|2025-01-14 07:15:20|1958.6|1947.1|1959.67|1948.17|1959.78|1948.28|1958.6|1947.1|17
1736838930000|2025-01-14 07:15:30|1959.72|1948.22|1959.73|1948.23|1959.81|1948.31|1959.62|1948.12|12
1736838940000|2025-01-14 07:15:40|1959.75|1948.25|1959.05|1947.55|1959.75|1948.25|1958.7|1947.2|21
1736838950000|2025-01-14 07:15:50|1958.95|1947.45|1959.55|1948.05|1959.66|1948.16|1958.95|1947.45|19
1736838960000|2025-01-14 07:16:00|1959.48|1947.98|1959.52|1948.02|1959.52|1948.02|1959.13|1947.63|15
1736838970000|2025-01-14 07:16:10|1959.43|1947.93|1959.33|1947.83|1959.43|1947.93|1959.33|1947.83|2
1736838990000|2025-01-14 07:16:30|1959.57|1948.07|1959.51|1948.01|1959.57|1948.07|1959.51|1948.01|3
1736839000000|2025-01-14 07:16:40|1959.46|1947.96|1959.33|1947.83|1959.58|1948.08|1959.33|1947.83|11
1736839030000|2025-01-14 07:17:10|1958.4|1946.9|1956.91|1945.41|1958.4|1946.9|1956.91|1945.41|19
1736839040000|2025-01-14 07:17:20|1956.9|1945.4|1957.12|1945.62|1957.12|1945.62|1956.85|1945.35|15
1736839050000|2025-01-14 07:17:30|1957.07|1945.57|1956.5|1945|1957.07|1945.57|1956.39|1944.89|13
1736839060000|2025-01-14 07:17:40|1956.41|1944.91|1956.87|1945.37|1957.12|1945.62|1956.41|1944.91|21
1736839070000|2025-01-14 07:17:50|1957.06|1945.56|1957.12|1945.62|1957.12|1945.62|1956.93|1945.43|19
1736839080000|2025-01-14 07:18:00|1957.11|1945.61|1957.12|1945.62|1957.12|1945.62|1957.07|1945.57|4
1736839110000|2025-01-14 07:18:30|1957.08|1945.58|1957|1945.5|1957.08|1945.58|1956.94|1945.44|12
1736839120000|2025-01-14 07:18:40|1957.02|1945.52|1957.11|1945.61|1957.12|1945.62|1957.02|1945.52|11
1736839130000|2025-01-14 07:18:50|1957.1|1945.6|1956.88|1945.38|1957.12|1945.62|1956.87|1945.37|13
1736839140000|2025-01-14 07:19:00|1956.89|1945.39|1958.46|1946.96|1958.52|1947.02|1956.88|1945.38|13
1736839150000|2025-01-14 07:19:10|1958.45|1946.95|1958.19|1946.69|1958.49|1946.99|1958.19|1946.69|17
1736839160000|2025-01-14 07:19:20|1958.14|1946.64|1958.1|1946.6|1958.14|1946.64|1958.1|1946.6|2
1736839170000|2025-01-14 07:19:30|1957.64|1946.14|1957.54|1946.04|1957.85|1946.35|1957.54|1946.04|11
1736839180000|2025-01-14 07:19:40|1957.53|1946.03|1957.92|1946.42|1958.01|1946.51|1957.52|1946.02|24
1736839190000|2025-01-14 07:19:50|1957.86|1946.36|1958.08|1946.58|1958.39|1946.89|1957.86|1946.36|24
1736839200000|2025-01-14 07:20:00|1958.07|1946.57|1957.57|1946.07|1958.1|1946.6|1957.57|1946.07|18
1736839210000|2025-01-14 07:20:10|1957.53|1946.03|1957.11|1945.61|1957.57|1946.07|1957.09|1945.59|15
1736839220000|2025-01-14 07:20:20|1957.13|1945.63|1958.44|1946.94|1958.5|1947|1957.13|1945.63|21
1736839230000|2025-01-14 07:20:30|1958.48|1946.98|1958.46|1946.96|1958.62|1947.12|1958.41|1946.91|14
1736839240000|2025-01-14 07:20:40|1958.41|1946.91|1958.17|1946.67|1958.43|1946.93|1958.14|1946.64|25
1736839250000|2025-01-14 07:20:50|1958.19|1946.69|1958.28|1946.78|1958.42|1946.92|1958.19|1946.69|17
1736839260000|2025-01-14 07:21:00|1958.32|1946.82|1957.85|1946.35|1958.32|1946.82|1957.85|1946.35|12
1736839270000|2025-01-14 07:21:10|1957.84|1946.34|1956.86|1945.36|1957.84|1946.34|1956.86|1945.36|7
1736839280000|2025-01-14 07:21:20|1956.82|1945.32|1956.54|1945.04|1956.96|1945.46|1956.54|1945.04|14
1736839290000|2025-01-14 07:21:30|1956.57|1945.07|1956.4|1944.9|1956.57|1945.07|1956.22|1944.72|8
1736839300000|2025-01-14 07:21:40|1956.36|1944.86|1956.86|1945.36|1956.87|1945.37|1956.3|1944.8|20
1736839310000|2025-01-14 07:21:50|1956.83|1945.33|1956.52|1945.02|1956.83|1945.33|1956.5|1945|11
1736839320000|2025-01-14 07:22:00|1956.71|1945.21|1956.81|1945.31|1956.81|1945.31|1956.56|1945.06|6
1736839340000|2025-01-14 07:22:20|1957.35|1945.85|1957.78|1946.28|1957.78|1946.28|1957.35|1945.85|2
1736839350000|2025-01-14 07:22:30|1957.73|1946.23|1956.21|1944.71|1957.73|1946.23|1956.21|1944.71|22
1736839360000|2025-01-14 07:22:40|1956.35|1944.85|1956.78|1945.28|1956.79|1945.29|1956.17|1944.67|28
1736839370000|2025-01-14 07:22:50|1956.77|1945.27|1956.51|1945.01|1956.78|1945.28|1956.5|1945|21
1736839380000|2025-01-14 07:23:00|1956.69|1945.19|1956.56|1945.06|1956.85|1945.35|1956.56|1945.06|17
1736839390000|2025-01-14 07:23:10|1956.58|1945.08|1957.14|1945.64|1957.4|1945.9|1956.58|1945.08|20
1736839400000|2025-01-14 07:23:20|1957.2|1945.7|1957.53|1946.03|1957.58|1946.08|1957.05|1945.55|18
1736839410000|2025-01-14 07:23:30|1957.58|1946.08|1957.42|1945.92|1957.78|1946.28|1957.34|1945.84|15
1736839420000|2025-01-14 07:23:40|1957.37|1945.87|1957.62|1946.12|1957.69|1946.19|1957.34|1945.84|23
1736839430000|2025-01-14 07:23:50|1957.61|1946.11|1957.7|1946.2|1957.74|1946.24|1957.61|1946.11|15
1736839440000|2025-01-14 07:24:00|1957.59|1946.09|1957.69|1946.19|1957.7|1946.2|1957.16|1945.66|18
1736839450000|2025-01-14 07:24:10|1957.74|1946.24|1957.78|1946.28|1957.78|1946.28|1957.72|1946.22|4
1736839470000|2025-01-14 07:24:30|1957.74|1946.24|1958.21|1946.71|1958.21|1946.71|1957.74|1946.24|13
1736839480000|2025-01-14 07:24:40|1958.16|1946.66|1958.14|1946.64|1958.16|1946.66|1958.1|1946.6|11
1736839490000|2025-01-14 07:24:50|1958.19|1946.69|1958.44|1946.94|1958.45|1946.95|1958.19|1946.69|10
1736839500000|2025-01-14 07:25:00|1958.14|1946.64|1957.85|1946.35|1958.14|1946.64|1957.42|1945.92|18
1736839510000|2025-01-14 07:25:10|1957.74|1946.24|1958.55|1947.05|1958.55|1947.05|1957.56|1946.06|19
1736839520000|2025-01-14 07:25:20|1958.4|1946.9|1958.5|1947|1958.53|1947.03|1958.34|1946.84|16
1736839530000|2025-01-14 07:25:30|1958.51|1947.01|1958.34|1946.84|1958.55|1947.05|1958.33|1946.83|21
1736839540000|2025-01-14 07:25:40|1958.37|1946.87|1957.78|1946.28|1958.37|1946.87|1957.73|1946.23|7
1736839550000|2025-01-14 07:25:50|1957.73|1946.23|1958.62|1947.12|1958.62|1947.12|1957.68|1946.18|5
1736839580000|2025-01-14 07:26:20|1958.5|1947|1958.39|1946.89|1958.54|1947.04|1958.39|1946.89|3
1736839590000|2025-01-14 07:26:30|1958.29|1946.79|1958.14|1946.64|1958.51|1947.01|1958.11|1946.61|19
1736839600000|2025-01-14 07:26:40|1958.11|1946.61|1958.18|1946.68|1958.18|1946.68|1958.02|1946.52|8
1736839610000|2025-01-14 07:26:50|1958.17|1946.67|1958.42|1946.92|1958.45|1946.95|1958.17|1946.67|17
1736839620000|2025-01-14 07:27:00|1958.27|1946.77|1958.04|1946.54|1958.27|1946.77|1958.04|1946.54|11
1736839630000|2025-01-14 07:27:10|1957.89|1946.39|1957.61|1946.11|1957.9|1946.4|1957.48|1945.98|16
1736839640000|2025-01-14 07:27:20|1957.6|1946.1|1956.81|1945.31|1957.66|1946.16|1956.75|1945.25|21
1736839650000|2025-01-14 07:27:30|1956.76|1945.26|1957.59|1946.09|1957.68|1946.18|1956.76|1945.26|19
1736839660000|2025-01-14 07:27:40|1957.6|1946.1|1957.75|1946.25|1957.75|1946.25|1957.56|1946.06|12
1736839670000|2025-01-14 07:27:50|1957.78|1946.28|1957.76|1946.26|1957.88|1946.38|1957.74|1946.24|10
1736839680000|2025-01-14 07:28:00|1957.77|1946.27|1957.57|1946.07|1957.77|1946.27|1957.49|1945.99|11
1736839690000|2025-01-14 07:28:10|1957.49|1945.99|1957.6|1946.1|1957.6|1946.1|1957.44|1945.94|7
1736839700000|2025-01-14 07:28:20|1957.55|1946.05|1957.3|1945.8|1957.55|1946.05|1957.27|1945.77|7
1736839720000|2025-01-14 07:28:40|1957.2|1945.7|1956.92|1945.42|1957.2|1945.7|1956.9|1945.4|3
1736839730000|2025-01-14 07:28:50|1956.85|1945.35|1957.35|1945.85|1957.43|1945.93|1956.85|1945.35|9
1736839740000|2025-01-14 07:29:00|1957.39|1945.89|1957.14|1945.64|1957.7|1946.2|1957.14|1945.64|15
1736839750000|2025-01-14 07:29:10|1956.81|1945.31|1956.66|1945.16|1956.95|1945.45|1956.65|1945.15|11
1736839760000|2025-01-14 07:29:20|1956.7|1945.2|1956.71|1945.21|1956.93|1945.43|1956.65|1945.15|14
1736839770000|2025-01-14 07:29:30|1956.73|1945.23|1956.8|1945.3|1956.91|1945.41|1956.71|1945.21|10
1736839780000|2025-01-14 07:29:40|1956.82|1945.32|1957.57|1946.07|1957.59|1946.09|1956.72|1945.22|12
1736839790000|2025-01-14 07:29:50|1957.8|1946.3|1957.92|1946.42|1957.92|1946.42|1957.65|1946.15|10
1736839800000|2025-01-14 07:30:00|1957.79|1946.29|1957.73|1946.23|1957.82|1946.32|1957.73|1946.23|4
1736839810000|2025-01-14 07:30:10|1957.66|1946.16|1957.92|1946.42|1957.92|1946.42|1957.55|1946.05|14
1736839840000|2025-01-14 07:30:40|1958.52|1947.02|1958.52|1947.02|1958.52|1947.02|1958.52|1947.02|1
1736839850000|2025-01-14 07:30:50|1958.75|1947.25|1958.98|1947.48|1958.98|1947.48|1958.75|1947.25|2
1736839860000|2025-01-14 07:31:00|1959.04|1947.54|1959.74|1948.24|1959.74|1948.24|1959.04|1947.54|4
1736839880000|2025-01-14 07:31:20|1959.73|1948.23|1959.57|1948.07|1959.73|1948.23|1959.57|1948.07|9
1736839890000|2025-01-14 07:31:30|1959.58|1948.08|1958.99|1947.49|1959.58|1948.08|1958.89|1947.39|7
1736839900000|2025-01-14 07:31:40|1959|1947.5|1958.72|1947.22|1959|1947.5|1958.43|1946.93|15
1736839910000|2025-01-14 07:31:50|1958.7|1947.2|1959.05|1947.55|1959.35|1947.85|1958.7|1947.2|18
1736839920000|2025-01-14 07:32:00|1958.95|1947.45|1958.33|1946.83|1958.95|1947.45|1958.22|1946.72|20
1736839930000|2025-01-14 07:32:10|1958.35|1946.85|1958.59|1947.09|1958.59|1947.09|1958.25|1946.75|14
1736839940000|2025-01-14 07:32:20|1958.56|1947.06|1958.59|1947.09|1958.59|1947.09|1958.47|1946.97|6
1736839950000|2025-01-14 07:32:30|1959.74|1948.24|1959.74|1948.24|1959.74|1948.24|1959.74|1948.24|1
1736839960000|2025-01-14 07:32:40|1959.65|1948.15|1958.99|1947.49|1959.65|1948.15|1958.99|1947.49|9
1736839970000|2025-01-14 07:32:50|1958.88|1947.38|1958.84|1947.34|1958.89|1947.39|1958.84|1947.34|4
1736839980000|2025-01-14 07:33:00|1958.83|1947.33|1958.25|1946.75|1958.83|1947.33|1958.25|1946.75|6
1736839990000|2025-01-14 07:33:10|1958.26|1946.76|1957.9|1946.4|1958.33|1946.83|1957.8|1946.3|12
1736840000000|2025-01-14 07:33:20|1957.86|1946.36|1957.57|1946.07|1958.03|1946.53|1957.57|1946.07|11
1736840010000|2025-01-14 07:33:30|1957.11|1945.61|1957.03|1945.53|1957.24|1945.74|1957.03|1945.53|15
1736840020000|2025-01-14 07:33:40|1957.12|1945.62|1957.3|1945.8|1957.51|1946.01|1957.12|1945.62|9
1736840030000|2025-01-14 07:33:50|1957.04|1945.54|1956.6|1945.1|1957.04|1945.54|1956.6|1945.1|9
1736840040000|2025-01-14 07:34:00|1956.57|1945.07|1956.38|1944.88|1956.57|1945.07|1956.38|1944.88|20
1736840050000|2025-01-14 07:34:10|1956.39|1944.89|1956.38|1944.88|1956.39|1944.89|1956.38|1944.88|4
1736840120000|2025-01-14 07:35:20|1954.86|1943.36|1954.82|1943.32|1954.86|1943.36|1954.82|1943.32|2
1736840130000|2025-01-14 07:35:30|1953.89|1942.39|1953.71|1942.21|1953.89|1942.39|1953.09|1941.59|14
1736840140000|2025-01-14 07:35:40|1953.63|1942.13|1953.87|1942.37|1953.99|1942.49|1953.4|1941.9|26
1736840150000|2025-01-14 07:35:50|1953.83|1942.33|1953.92|1942.42|1954.08|1942.58|1953.8|1942.3|21
1736840160000|2025-01-14 07:36:00|1953.95|1942.45|1954.91|1943.41|1954.91|1943.41|1953.92|1942.42|24
1736840170000|2025-01-14 07:36:10|1954.94|1943.44|1954.87|1943.37|1955.62|1944.12|1954.87|1943.37|10
1736840180000|2025-01-14 07:36:20|1954.82|1943.32|1955.31|1943.81|1955.31|1943.81|1954.49|1942.99|16
1736840190000|2025-01-14 07:36:30|1955.58|1944.08|1955.85|1944.35|1956.3|1944.8|1955.58|1944.08|22
1736840200000|2025-01-14 07:36:40|1955.88|1944.38|1954.82|1943.32|1955.88|1944.38|1954.64|1943.14|13
1736840210000|2025-01-14 07:36:50|1954.87|1943.37|1953.97|1942.47|1954.87|1943.37|1953.95|1942.45|10
1736840220000|2025-01-14 07:37:00|1953.96|1942.46|1953.92|1942.42|1954.06|1942.56|1953.88|1942.38|10
1736840230000|2025-01-14 07:37:10|1953.91|1942.41|1953.86|1942.36|1953.95|1942.45|1953.86|1942.36|7
1736840240000|2025-01-14 07:37:20|1953.83|1942.33|1953.66|1942.16|1953.83|1942.33|1953.5|1942|12
1736840250000|2025-01-14 07:37:30|1953.71|1942.21|1953.7|1942.2|1953.71|1942.21|1953.67|1942.17|4
1736840260000|2025-01-14 07:37:40|1953.68|1942.18|1953.56|1942.06|1953.7|1942.2|1953.51|1942.01|10
1736840270000|2025-01-14 07:37:50|1953.65|1942.15|1953.85|1942.35|1953.9|1942.4|1953.65|1942.15|6
1736840280000|2025-01-14 07:38:00|1953.73|1942.23|1953.56|1942.06|1953.82|1942.32|1953.43|1941.93|10
1736840290000|2025-01-14 07:38:10|1953.61|1942.11|1953.68|1942.18|1953.7|1942.2|1953.51|1942.01|9
1736840300000|2025-01-14 07:38:20|1953.73|1942.23|1953.82|1942.32|1953.89|1942.39|1953.73|1942.23|5
1736840310000|2025-01-14 07:38:30|1953.83|1942.33|1953.61|1942.11|1953.84|1942.34|1953.51|1942.01|19
1736840320000|2025-01-14 07:38:40|1953.68|1942.18|1953.77|1942.27|1953.78|1942.28|1953.68|1942.18|11
1736840330000|2025-01-14 07:38:50|1953.76|1942.26|1953.67|1942.17|1953.9|1942.4|1953.66|1942.16|20
1736840340000|2025-01-14 07:39:00|1953.6|1942.1|1953.9|1942.4|1953.9|1942.4|1953.59|1942.09|13
1736840350000|2025-01-14 07:39:10|1953.89|1942.39|1953.9|1942.4|1953.9|1942.4|1953.89|1942.39|2
1736840360000|2025-01-14 07:39:20|1953.84|1942.34|1953.79|1942.29|1953.84|1942.34|1953.73|1942.23|14
1736840370000|2025-01-14 07:39:30|1953.84|1942.34|1953.8|1942.3|1953.84|1942.34|1953.79|1942.29|4
1736840380000|2025-01-14 07:39:40|1953.73|1942.23|1953.66|1942.16|1953.76|1942.26|1953.66|1942.16|4
1736840390000|2025-01-14 07:39:50|1953.63|1942.13|1953.9|1942.4|1953.9|1942.4|1953.63|1942.13|11
1736840400000|2025-01-14 07:40:00|1953.73|1942.23|1953.66|1942.16|1953.79|1942.29|1953.46|1941.96|19
1736840410000|2025-01-14 07:40:10|1953.71|1942.21|1953.9|1942.4|1953.9|1942.4|1953.71|1942.21|7
1736840420000|2025-01-14 07:40:20|1953.89|1942.39|1953.44|1941.94|1953.9|1942.4|1953.43|1941.93|7
1736840430000|2025-01-14 07:40:30|1953.56|1942.06|1953.71|1942.21|1953.79|1942.29|1953.56|1942.06|14
1736840440000|2025-01-14 07:40:40|1953.65|1942.15|1953.71|1942.21|1953.73|1942.23|1953.31|1941.81|21
1736840450000|2025-01-14 07:40:50|1953.7|1942.2|1953.61|1942.11|1953.7|1942.2|1953.47|1941.97|15
1736840460000|2025-01-14 07:41:00|1953.76|1942.26|1953.67|1942.17|1953.9|1942.4|1953.66|1942.16|18
1736840470000|2025-01-14 07:41:10|1953.66|1942.16|1952.78|1941.28|1953.66|1942.16|1952.74|1941.24|17
1736840480000|2025-01-14 07:41:20|1952.92|1941.42|1953.45|1941.95|1953.58|1942.08|1952.77|1941.27|24
1736840490000|2025-01-14 07:41:30|1953.4|1941.9|1953.58|1942.08|1953.61|1942.11|1953.25|1941.75|17
1736840500000|2025-01-14 07:41:40|1953.48|1941.98|1953.61|1942.11|1953.61|1942.11|1952.84|1941.34|23
1736840510000|2025-01-14 07:41:50|1953.62|1942.12|1953.44|1941.94|1953.7|1942.2|1953.41|1941.91|14
1736840520000|2025-01-14 07:42:00|1953.36|1941.86|1952.64|1941.14|1953.46|1941.96|1952.64|1941.14|15
1736840530000|2025-01-14 07:42:10|1952.67|1941.17|1952.74|1941.24|1952.74|1941.24|1952.43|1940.93|13
1736840540000|2025-01-14 07:42:20|1952.67|1941.17|1952.77|1941.27|1952.77|1941.27|1952.46|1940.96|17
1736840550000|2025-01-14 07:42:30|1952.9|1941.4|1953.06|1941.56|1953.57|1942.07|1952.9|1941.4|19
1736840560000|2025-01-14 07:42:40|1953.05|1941.55|1953.11|1941.61|1953.12|1941.62|1952.74|1941.24|21
1736840570000|2025-01-14 07:42:50|1953.16|1941.66|1953.14|1941.64|1953.16|1941.66|1952.98|1941.48|18
1736840580000|2025-01-14 07:43:00|1953.16|1941.66|1953.24|1941.74|1953.36|1941.86|1953.16|1941.66|12
1736840590000|2025-01-14 07:43:10|1953.27|1941.77|1953.36|1941.86|1953.36|1941.86|1953.25|1941.75|6
1736840750000|2025-01-14 07:45:50|1953.92|1942.42|1954.41|1942.91|1954.48|1942.98|1953.92|1942.42|4
1736840760000|2025-01-14 07:46:00|1954.38|1942.88|1954.48|1942.98|1954.48|1942.98|1954.31|1942.81|5
1736840790000|2025-01-14 07:46:30|1954.41|1942.91|1954.42|1942.92|1954.42|1942.92|1954.41|1942.91|2
1736840800000|2025-01-14 07:46:40|1954.47|1942.97|1954.08|1942.58|1954.47|1942.97|1953.82|1942.32|15
1736840810000|2025-01-14 07:46:50|1954.26|1942.76|1954.21|1942.71|1954.26|1942.76|1953.86|1942.36|22
1736840820000|2025-01-14 07:47:00|1954.19|1942.69|1954.29|1942.79|1954.44|1942.94|1954.18|1942.68|20
1736840830000|2025-01-14 07:47:10|1954.28|1942.78|1954.38|1942.88|1954.48|1942.98|1954.28|1942.78|13
1736840840000|2025-01-14 07:47:20|1954.44|1942.94|1953.74|1942.24|1954.44|1942.94|1953.69|1942.19|12
1736840850000|2025-01-14 07:47:30|1953.67|1942.17|1953.76|1942.26|1954.02|1942.52|1953.67|1942.17|12
1736840860000|2025-01-14 07:47:40|1953.74|1942.24|1953.09|1941.59|1953.74|1942.24|1952.79|1941.29|17
1736840870000|2025-01-14 07:47:50|1953.08|1941.58|1952.9|1941.4|1953.08|1941.58|1952.9|1941.4|10
1736840880000|2025-01-14 07:48:00|1952.78|1941.28|1953.02|1941.52|1953.08|1941.58|1952.78|1941.28|20
1736840890000|2025-01-14 07:48:10|1952.97|1941.47|1952.53|1941.03|1953.02|1941.52|1952.53|1941.03|9
1736840900000|2025-01-14 07:48:20|1952.49|1940.99|1952.06|1940.56|1952.62|1941.12|1951.91|1940.41|13
1736840910000|2025-01-14 07:48:30|1951.97|1940.47|1952.62|1941.12|1952.67|1941.17|1951.89|1940.39|14
1736840920000|2025-01-14 07:48:40|1952.72|1941.22|1953.29|1941.79|1953.29|1941.79|1952.72|1941.22|5
1736840930000|2025-01-14 07:48:50|1953.25|1941.75|1953.2|1941.7|1953.25|1941.75|1953.2|1941.7|2
1736840940000|2025-01-14 07:49:00|1953.22|1941.72|1953.29|1941.79|1953.29|1941.79|1953.13|1941.63|17
1736840950000|2025-01-14 07:49:10|1953.27|1941.77|1953.29|1941.79|1953.29|1941.79|1953.27|1941.77|2
1736840960000|2025-01-14 07:49:20|1953.27|1941.77|1953.24|1941.74|1953.27|1941.77|1953.2|1941.7|3
1736840970000|2025-01-14 07:49:30|1953.28|1941.78|1953.29|1941.79|1953.29|1941.79|1953.28|1941.78|2
1736841000000|2025-01-14 07:50:00|1953.21|1941.71|1952.56|1941.06|1953.21|1941.71|1952.26|1940.76|16
1736841010000|2025-01-14 07:50:10|1952.79|1941.29|1953.01|1941.51|1953.04|1941.54|1952.79|1941.29|4
1736841020000|2025-01-14 07:50:20|1953.16|1941.66|1952.96|1941.46|1953.16|1941.66|1952.95|1941.45|10
1736841030000|2025-01-14 07:50:30|1952.98|1941.48|1952.55|1941.05|1952.98|1941.48|1952.52|1941.02|11
1736841040000|2025-01-14 07:50:40|1952.89|1941.39|1951.72|1940.22|1952.89|1941.39|1951.72|1940.22|17
1736841050000|2025-01-14 07:50:50|1951.75|1940.25|1951.82|1940.32|1952.39|1940.89|1951.67|1940.17|20
1736841060000|2025-01-14 07:51:00|1951.8|1940.3|1952.08|1940.58|1952.19|1940.69|1951.58|1940.08|27
1736841070000|2025-01-14 07:51:10|1951.82|1940.32|1951.88|1940.38|1951.88|1940.38|1951.8|1940.3|7
1736841080000|2025-01-14 07:51:20|1951.78|1940.28|1951.78|1940.28|1951.78|1940.28|1951.78|1940.28|1
1736841090000|2025-01-14 07:51:30|1951.92|1940.42|1951.92|1940.42|1951.92|1940.42|1951.92|1940.42|1
1736841100000|2025-01-14 07:51:40|1951.51|1940.01|1952.37|1940.87|1952.47|1940.97|1951.51|1940.01|14
1736841110000|2025-01-14 07:51:50|1952.4|1940.9|1950.96|1939.46|1952.89|1941.39|1950.8|1939.3|24
1736841120000|2025-01-14 07:52:00|1951|1939.5|1949.7|1938.2|1951.12|1939.62|1949.6|1938.1|28
1736841130000|2025-01-14 07:52:10|1949.72|1938.22|1949.29|1937.79|1949.73|1938.23|1949.28|1937.78|15
1736841140000|2025-01-14 07:52:20|1949.27|1937.77|1949.17|1937.67|1949.33|1937.83|1948.75|1937.25|21
1736841150000|2025-01-14 07:52:30|1949.14|1937.64|1949.4|1937.9|1949.72|1938.22|1949.12|1937.62|11
1736841160000|2025-01-14 07:52:40|1949.39|1937.89|1949.65|1938.15|1949.65|1938.15|1949.09|1937.59|11
1736841170000|2025-01-14 07:52:50|1949.95|1938.45|1949.63|1938.13|1950.11|1938.61|1949.41|1937.91|11
1736841180000|2025-01-14 07:53:00|1949.76|1938.26|1950.53|1939.03|1950.57|1939.07|1949.76|1938.26|20
1736841190000|2025-01-14 07:53:10|1950.52|1939.02|1951.42|1939.92|1951.42|1939.92|1950.52|1939.02|17
1736841200000|2025-01-14 07:53:20|1951.39|1939.89|1951.68|1940.18|1951.69|1940.19|1951.32|1939.82|20
1736841210000|2025-01-14 07:53:30|1951.65|1940.15|1951.79|1940.29|1951.79|1940.29|1951.58|1940.08|14
1736841220000|2025-01-14 07:53:40|1951.69|1940.19|1951.66|1940.16|1951.69|1940.19|1951.65|1940.15|3
1736841230000|2025-01-14 07:53:50|1951.65|1940.15|1951.79|1940.29|1951.79|1940.29|1951.31|1939.81|6
1736841300000|2025-01-14 07:55:00|1951.7|1940.2|1951.61|1940.11|1951.78|1940.28|1951.59|1940.09|7
1736841310000|2025-01-14 07:55:10|1951.6|1940.1|1951.53|1940.03|1951.6|1940.1|1951.37|1939.87|6
1736841320000|2025-01-14 07:55:20|1951.52|1940.02|1951.5|1940|1951.59|1940.09|1951.28|1939.78|14
1736841330000|2025-01-14 07:55:30|1951.49|1939.99|1951.52|1940.02|1951.71|1940.21|1951.49|1939.99|13
1736841340000|2025-01-14 07:55:40|1951.51|1940.01|1951.49|1939.99|1951.55|1940.05|1951.29|1939.79|20
1736841350000|2025-01-14 07:55:50|1951.54|1940.04|1951.6|1940.1|1951.63|1940.13|1951.54|1940.04|5
1736841360000|2025-01-14 07:56:00|1951.65|1940.15|1951.54|1940.04|1951.7|1940.2|1951.54|1940.04|8
1736841370000|2025-01-14 07:56:10|1951.58|1940.08|1951.2|1939.7|1951.58|1940.08|1951.15|1939.65|4
1736841380000|2025-01-14 07:56:20|1951.27|1939.77|1951.47|1939.97|1951.57|1940.07|1951.27|1939.77|10
1736841390000|2025-01-14 07:56:30|1951.61|1940.11|1951.52|1940.02|1951.63|1940.13|1951.42|1939.92|16
1736841400000|2025-01-14 07:56:40|1951.57|1940.07|1951.47|1939.97|1951.57|1940.07|1951.46|1939.96|3
1736841410000|2025-01-14 07:56:50|1951.46|1939.96|1951.47|1939.97|1951.47|1939.97|1951.46|1939.96|2
1736841420000|2025-01-14 07:57:00|1951.49|1939.99|1951.48|1939.98|1951.51|1940.01|1951.46|1939.96|12
1736841430000|2025-01-14 07:57:10|1951.49|1939.99|1951.32|1939.82|1951.49|1939.99|1951.28|1939.78|5
1736841440000|2025-01-14 07:57:20|1951.33|1939.83|1951.44|1939.94|1951.44|1939.94|1951.33|1939.83|5
1736841450000|2025-01-14 07:57:30|1951.45|1939.95|1950.97|1939.47|1951.49|1939.99|1950.92|1939.42|7
1736841460000|2025-01-14 07:57:40|1951.05|1939.55|1951.12|1939.62|1951.22|1939.72|1951.05|1939.55|17
1736841470000|2025-01-14 07:57:50|1951.11|1939.61|1950.56|1939.06|1951.11|1939.61|1950.47|1938.97|6
1736841480000|2025-01-14 07:58:00|1950.51|1939.01|1950.51|1939.01|1950.61|1939.11|1950.51|1939.01|16
1736841490000|2025-01-14 07:58:10|1950.52|1939.02|1950.27|1938.77|1950.52|1939.02|1950.27|1938.77|9
1736841500000|2025-01-14 07:58:20|1950.14|1938.64|1949.75|1938.25|1950.14|1938.64|1949.74|1938.24|7
1736841510000|2025-01-14 07:58:30|1949.78|1938.28|1949.58|1938.08|1949.78|1938.28|1949.58|1938.08|16
1736841520000|2025-01-14 07:58:40|1949.63|1938.13|1949.54|1938.04|1949.63|1938.13|1949.53|1938.03|9
1736841530000|2025-01-14 07:58:50|1949.55|1938.05|1949.18|1937.68|1949.55|1938.05|1949.18|1937.68|18
1736841540000|2025-01-14 07:59:00|1949.13|1937.63|1948.84|1937.34|1949.13|1937.63|1948.82|1937.32|15
1736841550000|2025-01-14 07:59:10|1948.87|1937.37|1948.8|1937.3|1948.91|1937.41|1948.8|1937.3|5
1736841560000|2025-01-14 07:59:20|1948.85|1937.35|1948.77|1937.27|1949.03|1937.53|1948.77|1937.27|16
1736841570000|2025-01-14 07:59:30|1948.72|1937.22|1948.64|1937.14|1948.72|1937.22|1948.42|1936.92|15
1736841580000|2025-01-14 07:59:40|1948.63|1937.13|1949.07|1937.57|1949.07|1937.57|1948.62|1937.12|14
1736841590000|2025-01-14 07:59:50|1949.16|1937.66|1949.08|1937.58|1949.16|1937.66|1948.99|1937.49|12
1736841600000|2025-01-14 08:00:00|1949.07|1937.57|1949.19|1937.69|1949.19|1937.69|1949.07|1937.57|5
1736841610000|2025-01-14 08:00:10|1949.82|1938.32|1949.82|1938.32|1949.82|1938.32|1949.82|1938.32|1
1736841640000|2025-01-14 08:00:40|1949.75|1938.25|1949.41|1937.91|1949.75|1938.25|1949.41|1937.91|6
1736841650000|2025-01-14 08:00:50|1949.56|1938.06|1949.63|1938.13|1949.64|1938.14|1949.42|1937.92|16
1736841660000|2025-01-14 08:01:00|1949.82|1938.32|1949.82|1938.32|1949.82|1938.32|1949.82|1938.32|1
1736841670000|2025-01-14 08:01:10|1950.51|1939.01|1951.19|1939.69|1951.19|1939.69|1950.51|1939.01|2
1736841710000|2025-01-14 08:01:50|1951.54|1940.04|1951.89|1940.39|1951.89|1940.39|1951.54|1940.04|2
1736841720000|2025-01-14 08:02:00|1951.94|1940.44|1952.67|1941.17|1952.67|1941.17|1951.94|1940.44|4
1736841730000|2025-01-14 08:02:10|1952.9|1941.4|1953.12|1941.62|1953.12|1941.62|1952.9|1941.4|2
1736841740000|2025-01-14 08:02:20|1954.12|1942.62|1954.75|1943.25|1954.75|1943.25|1954.12|1942.62|2
1736841750000|2025-01-14 08:02:30|1954.77|1943.27|1954.92|1943.42|1954.96|1943.46|1954.26|1942.76|13
1736841760000|2025-01-14 08:02:40|1954.91|1943.41|1954|1942.5|1954.91|1943.41|1953.87|1942.37|18
1736841770000|2025-01-14 08:02:50|1954.02|1942.52|1954.4|1942.9|1954.43|1942.93|1954|1942.5|23
1736841780000|2025-01-14 08:03:00|1954.41|1942.91|1955.79|1944.29|1955.79|1944.29|1954.41|1942.91|14
1736841820000|2025-01-14 08:03:40|1956.04|1944.54|1956.67|1945.17|1956.67|1945.17|1956.04|1944.54|4
1736841870000|2025-01-14 08:04:30|1956.77|1945.27|1956.86|1945.36|1956.86|1945.36|1956.77|1945.27|2
1736841880000|2025-01-14 08:04:40|1956.97|1945.47|1957.09|1945.59|1957.09|1945.59|1956.97|1945.47|2
1736841900000|2025-01-14 08:05:00|1957.2|1945.7|1958.46|1946.96|1958.46|1946.96|1957.2|1945.7|4
1736841910000|2025-01-14 08:05:10|1958.57|1947.07|1958.67|1947.17|1958.67|1947.17|1958.57|1947.07|2
1736841920000|2025-01-14 08:05:20|1958.85|1947.35|1959.02|1947.52|1959.02|1947.52|1958.85|1947.35|2
1736841930000|2025-01-14 08:05:30|1959.07|1947.57|1959.6|1948.1|1959.6|1948.1|1959.07|1947.57|4
1736841950000|2025-01-14 08:05:50|1959.69|1948.19|1960.36|1948.86|1960.36|1948.86|1959.69|1948.19|3
1736841960000|2025-01-14 08:06:00|1960.64|1949.14|1961.9|1950.4|1961.9|1950.4|1960.64|1949.14|7
1736842000000|2025-01-14 08:06:40|1961.56|1950.06|1961.29|1949.79|1961.71|1950.21|1961.07|1949.57|17
1736842010000|2025-01-14 08:06:50|1961.3|1949.8|1961.09|1949.59|1961.39|1949.89|1961.07|1949.57|13
1736842020000|2025-01-14 08:07:00|1961.26|1949.76|1961.61|1950.11|1961.7|1950.2|1961.26|1949.76|18
1736842030000|2025-01-14 08:07:10|1961.62|1950.12|1961.69|1950.19|1961.74|1950.24|1961.61|1950.11|17
1736842040000|2025-01-14 08:07:20|1961.7|1950.2|1961.9|1950.4|1961.9|1950.4|1961.69|1950.19|8
1736842050000|2025-01-14 08:07:30|1961.77|1950.27|1961.6|1950.1|1961.77|1950.27|1961.6|1950.1|4
1736842060000|2025-01-14 08:07:40|1961.41|1949.91|1961.38|1949.88|1961.41|1949.91|1961.38|1949.88|2
1736842070000|2025-01-14 08:07:50|1961.42|1949.92|1961.35|1949.85|1961.42|1949.92|1961.34|1949.84|4
1736842080000|2025-01-14 08:08:00|1961.3|1949.8|1959.31|1947.81|1961.3|1949.8|1959.31|1947.81|14
1736842090000|2025-01-14 08:08:10|1959.47|1947.97|1959.24|1947.74|1959.47|1947.97|1958.92|1947.42|21
1736842100000|2025-01-14 08:08:20|1959.21|1947.71|1959.62|1948.12|1959.62|1948.12|1958.92|1947.42|16
1736842110000|2025-01-14 08:08:30|1959.53|1948.03|1959.76|1948.26|1959.76|1948.26|1959.17|1947.67|12
1736842120000|2025-01-14 08:08:40|1959.63|1948.13|1959.89|1948.39|1959.89|1948.39|1959.58|1948.08|9
1736842130000|2025-01-14 08:08:50|1961.03|1949.53|1960.5|1949|1961.13|1949.63|1960.5|1949|10
1736842140000|2025-01-14 08:09:00|1960.47|1948.97|1959.63|1948.13|1960.5|1949|1959.63|1948.13|11
1736842150000|2025-01-14 08:09:10|1959.5|1948|1960.37|1948.87|1960.37|1948.87|1959.5|1948|18
1736842160000|2025-01-14 08:09:20|1960.38|1948.88|1961.02|1949.52|1961.07|1949.57|1960.38|1948.88|13
1736842170000|2025-01-14 08:09:30|1961.03|1949.53|1960.86|1949.36|1961.03|1949.53|1960.39|1948.89|17
1736842180000|2025-01-14 08:09:40|1960.64|1949.14|1960.7|1949.2|1960.82|1949.32|1960.61|1949.11|5
1736842190000|2025-01-14 08:09:50|1960.6|1949.1|1959.64|1948.14|1960.6|1949.1|1959.23|1947.73|17
1736842200000|2025-01-14 08:10:00|1959.84|1948.34|1959.49|1947.99|1960.5|1949|1959.45|1947.95|25
1736842210000|2025-01-14 08:10:10|1959.48|1947.98|1959.16|1947.66|1959.48|1947.98|1959.07|1947.57|14
1736842220000|2025-01-14 08:10:20|1958.38|1946.88|1959.52|1948.02|1959.52|1948.02|1958.38|1946.88|19
1736842230000|2025-01-14 08:10:30|1959.53|1948.03|1960.86|1949.36|1960.86|1949.36|1959.53|1948.03|18
1736842240000|2025-01-14 08:10:40|1960.75|1949.25|1961.39|1949.89|1961.39|1949.89|1960.75|1949.25|5
1736842260000|2025-01-14 08:11:00|1961.22|1949.72|1960.74|1949.24|1961.22|1949.72|1960.31|1948.81|17
1736842270000|2025-01-14 08:11:10|1960.75|1949.25|1961.39|1949.89|1961.39|1949.89|1960.75|1949.25|20
1736842280000|2025-01-14 08:11:20|1961.98|1950.48|1962.58|1951.08|1962.58|1951.08|1961.98|1950.48|2
1736842300000|2025-01-14 08:11:40|1962.71|1951.21|1963.55|1952.05|1963.55|1952.05|1962.71|1951.21|7
1736842320000|2025-01-14 08:12:00|1963.56|1952.06|1964.17|1952.67|1964.17|1952.67|1963.56|1952.06|6
1736842330000|2025-01-14 08:12:10|1964.36|1952.86|1965.3|1953.8|1965.3|1953.8|1964.36|1952.86|4
1736842340000|2025-01-14 08:12:20|1965.15|1953.65|1965.22|1953.72|1965.22|1953.72|1965.15|1953.65|2
1736842350000|2025-01-14 08:12:30|1965.12|1953.62|1965.18|1953.68|1965.23|1953.73|1965.11|1953.61|13
1736842360000|2025-01-14 08:12:40|1965.14|1953.64|1967.75|1956.25|1967.75|1956.25|1965.14|1953.64|16
1736842370000|2025-01-14 08:12:50|1967.65|1956.15|1966.55|1955.05|1967.66|1956.16|1966.52|1955.02|16
1736842380000|2025-01-14 08:13:00|1966.62|1955.12|1967.04|1955.54|1967.14|1955.64|1966.53|1955.03|15
1736842390000|2025-01-14 08:13:10|1967.37|1955.87|1967.21|1955.71|1967.37|1955.87|1967.07|1955.57|15
1736842400000|2025-01-14 08:13:20|1967.22|1955.72|1966.69|1955.19|1967.7|1956.2|1966.69|1955.19|19
1736842410000|2025-01-14 08:13:30|1966.79|1955.29|1967.18|1955.68|1967.18|1955.68|1966.45|1954.95|15
1736842420000|2025-01-14 08:13:40|1967.3|1955.8|1966.76|1955.26|1967.36|1955.86|1966.65|1955.15|21
1736842430000|2025-01-14 08:13:50|1966.72|1955.22|1967.34|1955.84|1967.41|1955.91|1966.72|1955.22|18
1736842440000|2025-01-14 08:14:00|1967.4|1955.9|1967.59|1956.09|1967.59|1956.09|1967.35|1955.85|8
1736842450000|2025-01-14 08:14:10|1967.64|1956.14|1967.83|1956.33|1967.83|1956.33|1967.64|1956.14|3
1736842460000|2025-01-14 08:14:20|1968.1|1956.6|1969.03|1957.53|1969.03|1957.53|1968.1|1956.6|6
1736842480000|2025-01-14 08:14:40|1969.02|1957.52|1969.02|1957.52|1969.02|1957.52|1969.02|1957.52|1
1736842490000|2025-01-14 08:14:50|1968.86|1957.36|1968.13|1956.63|1968.86|1957.36|1968.13|1956.63|6
1736842500000|2025-01-14 08:15:00|1968.07|1956.57|1969.03|1957.53|1969.03|1957.53|1967.9|1956.4|16
1736842510000|2025-01-14 08:15:10|1968.62|1957.12|1969.03|1957.53|1969.03|1957.53|1968.41|1956.91|18
1736842520000|2025-01-14 08:15:20|1969|1957.5|1969|1957.5|1969|1957.5|1969|1957.5|1
1736842530000|2025-01-14 08:15:30|1969.01|1957.51|1969.71|1958.21|1969.71|1958.21|1969.01|1957.51|7
1736842540000|2025-01-14 08:15:40|1970.51|1959.01|1971.33|1959.83|1971.33|1959.83|1970.51|1959.01|6
1736842550000|2025-01-14 08:15:50|1971.13|1959.63|1970.56|1959.06|1971.13|1959.63|1970.56|1959.06|2
1736842560000|2025-01-14 08:16:00|1970.29|1958.79|1968.47|1956.97|1970.29|1958.79|1968.47|1956.97|21
1736842570000|2025-01-14 08:16:10|1967.95|1956.45|1966.84|1955.34|1968.16|1956.66|1966.66|1955.16|17
1736842580000|2025-01-14 08:16:20|1966.87|1955.37|1966.71|1955.21|1967.49|1955.99|1966.68|1955.18|24
1736842590000|2025-01-14 08:16:30|1966.62|1955.12|1965.86|1954.36|1966.62|1955.12|1965.86|1954.36|24
1736842600000|2025-01-14 08:16:40|1965.85|1954.35|1965.82|1954.32|1966.32|1954.82|1965.63|1954.13|28
1736842610000|2025-01-14 08:16:50|1965.68|1954.18|1965.1|1953.6|1965.75|1954.25|1964.5|1953|25
1736842620000|2025-01-14 08:17:00|1965.05|1953.55|1963.61|1952.11|1965.05|1953.55|1963.61|1952.11|10
1736842630000|2025-01-14 08:17:10|1963.7|1952.2|1962.53|1951.03|1963.7|1952.2|1962.53|1951.03|22
1736842640000|2025-01-14 08:17:20|1962.52|1951.02|1964.18|1952.68|1964.57|1953.07|1962.52|1951.02|29
1736842650000|2025-01-14 08:17:30|1964.28|1952.78|1966.32|1954.82|1966.32|1954.82|1964.28|1952.78|19
1736842660000|2025-01-14 08:17:40|1966.3|1954.8|1971.15|1959.65|1971.15|1959.65|1966.3|1954.8|10
1736842670000|2025-01-14 08:17:50|1971.12|1959.62|1971.33|1959.83|1971.33|1959.83|1970.9|1959.4|22
1736842680000|2025-01-14 08:18:00|1971.17|1959.67|1971.86|1960.36|1972.31|1960.81|1971.17|1959.67|15
1736842690000|2025-01-14 08:18:10|1971.9|1960.4|1971.29|1959.79|1971.94|1960.44|1970.46|1958.96|26
1736842700000|2025-01-14 08:18:20|1971.34|1959.84|1971.6|1960.1|1972.03|1960.53|1971.27|1959.77|23
1736842710000|2025-01-14 08:18:30|1971.93|1960.43|1972.31|1960.81|1972.31|1960.81|1971.93|1960.43|5
1736842720000|2025-01-14 08:18:40|1972.22|1960.72|1972.13|1960.63|1972.22|1960.72|1972.09|1960.59|8
1736842730000|2025-01-14 08:18:50|1972.14|1960.64|1972.2|1960.7|1972.3|1960.8|1972.13|1960.63|12
1736842740000|2025-01-14 08:19:00|1972.12|1960.62|1971.26|1959.76|1972.12|1960.62|1970.96|1959.46|15
1736842750000|2025-01-14 08:19:10|1971.34|1959.84|1970.78|1959.28|1971.65|1960.15|1970.78|1959.28|18
1736842760000|2025-01-14 08:19:20|1970.73|1959.23|1970.55|1959.05|1970.77|1959.27|1969.74|1958.24|23
1736842770000|2025-01-14 08:19:30|1970.5|1959|1969.33|1957.83|1970.5|1959|1969.33|1957.83|12
1736842780000|2025-01-14 08:19:40|1969.37|1957.87|1968.72|1957.22|1969.37|1957.87|1968.72|1957.22|22
1736842790000|2025-01-14 08:19:50|1969.13|1957.63|1967.71|1956.21|1969.13|1957.63|1967.71|1956.21|21
1736842800000|2025-01-14 08:20:00|1967.73|1956.23|1967.07|1955.57|1967.73|1956.23|1967.07|1955.57|10
1736842810000|2025-01-14 08:20:10|1966.63|1955.13|1966.6|1955.1|1967.51|1956.01|1966.04|1954.54|30
1736842820000|2025-01-14 08:20:20|1966.43|1954.93|1965.44|1953.94|1966.47|1954.97|1965.44|1953.94|22
1736842830000|2025-01-14 08:20:30|1965.51|1954.01|1965.27|1953.77|1966.15|1954.65|1965.27|1953.77|19
1736842840000|2025-01-14 08:20:40|1965.21|1953.71|1964.77|1953.27|1965.41|1953.91|1964.67|1953.17|23
1736842850000|2025-01-14 08:20:50|1964.82|1953.32|1964.11|1952.61|1965.02|1953.52|1963.77|1952.27|19
1736842860000|2025-01-14 08:21:00|1964.01|1952.51|1964.75|1953.25|1965.04|1953.54|1963.8|1952.3|26
1736842870000|2025-01-14 08:21:10|1964.78|1953.28|1964.75|1953.25|1964.9|1953.4|1964.75|1953.25|6
1736842920000|2025-01-14 08:22:00|1964.11|1952.61|1963.47|1951.97|1964.11|1952.61|1963.47|1951.97|2
1736842930000|2025-01-14 08:22:10|1963.61|1952.11|1963.54|1952.04|1963.78|1952.28|1963.54|1952.04|11
1736842940000|2025-01-14 08:22:20|1962.75|1951.25|1963.58|1952.08|1963.61|1952.11|1962.64|1951.14|16
1736842950000|2025-01-14 08:22:30|1963.4|1951.9|1961.57|1950.07|1963.41|1951.91|1961.36|1949.86|25
1736842960000|2025-01-14 08:22:40|1961.39|1949.89|1961.54|1950.04|1961.64|1950.14|1960.87|1949.37|17
1736842970000|2025-01-14 08:22:50|1961.57|1950.07|1961.55|1950.05|1962.03|1950.53|1961.5|1950|21
1736842980000|2025-01-14 08:23:00|1961.64|1950.14|1960.96|1949.46|1961.73|1950.23|1960.83|1949.33|27
1736842990000|2025-01-14 08:23:10|1960.98|1949.48|1961.11|1949.61|1961.34|1949.84|1960.83|1949.33|25
1736843000000|2025-01-14 08:23:20|1961.04|1949.54|1961.55|1950.05|1961.62|1950.12|1960.78|1949.28|24
1736843010000|2025-01-14 08:23:30|1961.62|1950.12|1961.91|1950.41|1961.97|1950.47|1961.59|1950.09|18
1736843020000|2025-01-14 08:23:40|1961.9|1950.4|1962.19|1950.69|1962.3|1950.8|1961.69|1950.19|19
1736843030000|2025-01-14 08:23:50|1962.23|1950.73|1961.98|1950.48|1962.23|1950.73|1961.51|1950.01|19
1736843040000|2025-01-14 08:24:00|1962.15|1950.65|1962.25|1950.75|1962.31|1950.81|1961.94|1950.44|14
1736843050000|2025-01-14 08:24:10|1962.31|1950.81|1962.31|1950.81|1962.31|1950.81|1962.31|1950.81|1
1736843070000|2025-01-14 08:24:30|1962.25|1950.75|1961.67|1950.17|1962.25|1950.75|1961.67|1950.17|7
1736843080000|2025-01-14 08:24:40|1961.51|1950.01|1960.91|1949.41|1961.61|1950.11|1960.91|1949.41|15
1736843090000|2025-01-14 08:24:50|1960.9|1949.4|1960.56|1949.06|1960.9|1949.4|1960.55|1949.05|12
1736843100000|2025-01-14 08:25:00|1960.45|1948.95|1960.84|1949.34|1960.94|1949.44|1960.41|1948.91|20
1736843110000|2025-01-14 08:25:10|1960.58|1949.08|1960.54|1949.04|1960.58|1949.08|1959.95|1948.45|15
1736843120000|2025-01-14 08:25:20|1960.63|1949.13|1960.76|1949.26|1960.98|1949.48|1960.63|1949.13|24
1736843130000|2025-01-14 08:25:30|1960.71|1949.21|1960.97|1949.47|1960.97|1949.47|1960.71|1949.21|15
1736843140000|2025-01-14 08:25:40|1960.96|1949.46|1959.51|1948.01|1960.96|1949.46|1959.51|1948.01|20
1736843150000|2025-01-14 08:25:50|1959.47|1947.97|1959.09|1947.59|1959.47|1947.97|1959.09|1947.59|14
1736843160000|2025-01-14 08:26:00|1959|1947.5|1960.19|1948.69|1960.19|1948.69|1958.84|1947.34|29
1736843170000|2025-01-14 08:26:10|1960.13|1948.63|1958.99|1947.49|1960.13|1948.63|1958.99|1947.49|23
1736843180000|2025-01-14 08:26:20|1958.98|1947.48|1958.96|1947.46|1959.6|1948.1|1958.85|1947.35|25
1736843190000|2025-01-14 08:26:30|1959.01|1947.51|1958.79|1947.29|1959.01|1947.51|1958.46|1946.96|13
1736843200000|2025-01-14 08:26:40|1958.85|1947.35|1958.4|1946.9|1959.18|1947.68|1958.39|1946.89|19
1736843210000|2025-01-14 08:26:50|1958.39|1946.89|1959.07|1947.57|1959.07|1947.57|1958.35|1946.85|24
1736843220000|2025-01-14 08:27:00|1959.58|1948.08|1960.35|1948.85|1960.39|1948.89|1959.32|1947.82|19
1736843230000|2025-01-14 08:27:10|1960.38|1948.88|1960.39|1948.89|1960.39|1948.89|1960.37|1948.87|5
1736843240000|2025-01-14 08:27:20|1960.67|1949.17|1960.67|1949.17|1960.67|1949.17|1960.67|1949.17|1
1736843280000|2025-01-14 08:28:00|1960.5|1949|1960.67|1949.17|1960.67|1949.17|1960.5|1949|6
1736843310000|2025-01-14 08:28:30|1960.55|1949.05|1960.67|1949.17|1960.67|1949.17|1960.55|1949.05|7
1736843340000|2025-01-14 08:29:00|1961.32|1949.82|1961.32|1949.82|1961.32|1949.82|1961.32|1949.82|1
1736843350000|2025-01-14 08:29:10|1961.97|1950.47|1961.97|1950.47|1961.97|1950.47|1961.97|1950.47|1
1736843390000|2025-01-14 08:29:50|1962.14|1950.64|1962.88|1951.38|1962.88|1951.38|1962.14|1950.64|3
1736843400000|2025-01-14 08:30:00|1962.96|1951.46|1964.36|1952.86|1964.36|1952.86|1962.96|1951.46|8
1736843410000|2025-01-14 08:30:10|1964.38|1952.88|1966.3|1954.8|1966.3|1954.8|1964.38|1952.88|12
1736843430000|2025-01-14 08:30:30|1966.23|1954.73|1966.3|1954.8|1966.3|1954.8|1966.23|1954.73|9
1736843440000|2025-01-14 08:30:40|1966.29|1954.79|1967.34|1955.84|1967.34|1955.84|1966.29|1954.79|6
1736843450000|2025-01-14 08:30:50|1968.13|1956.63|1968.92|1957.42|1968.92|1957.42|1968.13|1956.63|4
1736843480000|2025-01-14 08:31:20|1968.81|1957.31|1968.81|1957.31|1968.81|1957.31|1968.81|1957.31|1
1736843490000|2025-01-14 08:31:30|1968.78|1957.28|1968.52|1957.02|1968.78|1957.28|1968.23|1956.73|13
1736843500000|2025-01-14 08:31:40|1968.35|1956.85|1967.56|1956.06|1968.35|1956.85|1967.56|1956.06|19
1736843510000|2025-01-14 08:31:50|1967.48|1955.98|1967.87|1956.37|1968.01|1956.51|1967.46|1955.96|24
1736843520000|2025-01-14 08:32:00|1967.91|1956.41|1968.08|1956.58|1968.43|1956.93|1967.77|1956.27|32
1736843530000|2025-01-14 08:32:10|1968.14|1956.64|1967.78|1956.28|1968.69|1957.19|1967.73|1956.23|22
1736843540000|2025-01-14 08:32:20|1967.75|1956.25|1965.34|1953.84|1967.75|1956.25|1965.3|1953.8|20
1736843550000|2025-01-14 08:32:30|1965.29|1953.79|1965.11|1953.61|1965.38|1953.88|1964.68|1953.18|28
1736843560000|2025-01-14 08:32:40|1964.95|1953.45|1964.54|1953.04|1965|1953.5|1964.51|1953.01|20
1736843570000|2025-01-14 08:32:50|1964.64|1953.14|1965.36|1953.86|1965.41|1953.91|1964.64|1953.14|25
1736843580000|2025-01-14 08:33:00|1965.32|1953.82|1964.62|1953.12|1965.36|1953.86|1964.61|1953.11|26
1736843590000|2025-01-14 08:33:10|1964.5|1953|1965.14|1953.64|1965.4|1953.9|1964.14|1952.64|22
1736843600000|2025-01-14 08:33:20|1965.24|1953.74|1965.45|1953.95|1965.57|1954.07|1964.84|1953.34|26
1736843610000|2025-01-14 08:33:30|1965.42|1953.92|1964.44|1952.94|1965.42|1953.92|1964.43|1952.93|18
1736843620000|2025-01-14 08:33:40|1964.32|1952.82|1964.72|1953.22|1964.76|1953.26|1964.26|1952.76|23
1736843630000|2025-01-14 08:33:50|1964.69|1953.19|1965.22|1953.72|1965.44|1953.94|1964.69|1953.19|15
1736843640000|2025-01-14 08:34:00|1965.27|1953.77|1966.59|1955.09|1966.59|1955.09|1965.27|1953.77|15
1736843650000|2025-01-14 08:34:10|1966.62|1955.12|1966.46|1954.96|1966.62|1955.12|1966.36|1954.86|16
1736843660000|2025-01-14 08:34:20|1966.52|1955.02|1966.62|1955.12|1966.62|1955.12|1966.52|1955.02|7
1736843680000|2025-01-14 08:34:40|1966.55|1955.05|1966.08|1954.58|1966.55|1955.05|1966.03|1954.53|8
1736843690000|2025-01-14 08:34:50|1966.26|1954.76|1966.36|1954.86|1966.46|1954.96|1966.11|1954.61|17
1736843700000|2025-01-14 08:35:00|1966.09|1954.59|1966.62|1955.12|1966.62|1955.12|1966.09|1954.59|18
1736843710000|2025-01-14 08:35:10|1966.67|1955.17|1967.15|1955.65|1967.15|1955.65|1966.67|1955.17|3
1736843730000|2025-01-14 08:35:30|1967.04|1955.54|1967.05|1955.55|1967.05|1955.55|1967.04|1955.54|2
1736843740000|2025-01-14 08:35:40|1967.06|1955.56|1967.15|1955.65|1967.15|1955.65|1967.05|1955.55|4
1736843760000|2025-01-14 08:36:00|1967.08|1955.58|1966.48|1954.98|1967.08|1955.58|1966.48|1954.98|3
1736843770000|2025-01-14 08:36:10|1966.44|1954.94|1966.4|1954.9|1966.45|1954.95|1966.37|1954.87|6
1736843780000|2025-01-14 08:36:20|1966.41|1954.91|1966.14|1954.64|1966.41|1954.91|1966.14|1954.64|5
1736843790000|2025-01-14 08:36:30|1966.09|1954.59|1966.31|1954.81|1966.37|1954.87|1966.04|1954.54|7
1736843800000|2025-01-14 08:36:40|1966.33|1954.83|1967.15|1955.65|1967.15|1955.65|1966.33|1954.83|20
1736843820000|2025-01-14 08:37:00|1967.19|1955.69|1967.23|1955.73|1967.23|1955.73|1967.19|1955.69|2
1736843840000|2025-01-14 08:37:20|1967.3|1955.8|1968.34|1956.84|1968.34|1956.84|1967.3|1955.8|4
1736843860000|2025-01-14 08:37:40|1968.63|1957.13|1969.68|1958.18|1969.68|1958.18|1968.63|1957.13|8
1736843870000|2025-01-14 08:37:50|1969.82|1958.32|1969.96|1958.46|1969.96|1958.46|1969.82|1958.32|2
1736843880000|2025-01-14 08:38:00|1970.08|1958.58|1970.78|1959.28|1970.78|1959.28|1970.08|1958.58|3
1736843890000|2025-01-14 08:38:10|1970.68|1959.18|1970.77|1959.27|1970.77|1959.27|1970.68|1959.18|13
1736843900000|2025-01-14 08:38:20|1970.76|1959.26|1970.52|1959.02|1970.76|1959.26|1970.31|1958.81|17
1736843910000|2025-01-14 08:38:30|1970.44|1958.94|1970.74|1959.24|1970.76|1959.26|1970.23|1958.73|19
1736843920000|2025-01-14 08:38:40|1970.75|1959.25|1970.78|1959.28|1970.78|1959.28|1970.75|1959.25|2
1736843930000|2025-01-14 08:38:50|1970.75|1959.25|1970.78|1959.28|1970.78|1959.28|1970.75|1959.25|4
1736843940000|2025-01-14 08:39:00|1970.76|1959.26|1970.33|1958.83|1970.76|1959.26|1970.19|1958.69|20
1736843950000|2025-01-14 08:39:10|1970.27|1958.77|1970.37|1958.87|1970.37|1958.87|1970.03|1958.53|17
1736843960000|2025-01-14 08:39:20|1970.09|1958.59|1970.37|1958.87|1970.37|1958.87|1969.99|1958.49|4
1736843980000|2025-01-14 08:39:40|1970.58|1959.08|1970.78|1959.28|1970.78|1959.28|1970.58|1959.08|2
1736843990000|2025-01-14 08:39:50|1970.58|1959.08|1970.68|1959.18|1970.68|1959.18|1970.58|1959.08|5
1736844000000|2025-01-14 08:40:00|1970.71|1959.21|1972.68|1961.18|1972.68|1961.18|1970.71|1959.21|15
1736844010000|2025-01-14 08:40:10|1972.69|1961.19|1971.95|1960.45|1972.69|1961.19|1971.95|1960.45|7
1736844020000|2025-01-14 08:40:20|1971.71|1960.21|1970.39|1958.89|1971.71|1960.21|1970.39|1958.89|9
1736844030000|2025-01-14 08:40:30|1970.14|1958.64|1970.05|1958.55|1970.14|1958.64|1970.04|1958.54|4
1736844040000|2025-01-14 08:40:40|1970|1958.5|1970.76|1959.26|1970.87|1959.37|1969.95|1958.45|14
1736844050000|2025-01-14 08:40:50|1970.66|1959.16|1970.5|1959|1971.07|1959.57|1969.89|1958.39|18
1736844060000|2025-01-14 08:41:00|1970.45|1958.95|1970.09|1958.59|1970.94|1959.44|1970.03|1958.53|22
1736844070000|2025-01-14 08:41:10|1970.04|1958.54|1970.05|1958.55|1970.05|1958.55|1970.04|1958.54|2
1736844080000|2025-01-14 08:41:20|1970.22|1958.72|1969.81|1958.31|1970.66|1959.16|1969.5|1958|16
1736844090000|2025-01-14 08:41:30|1970.16|1958.66|1970.48|1958.98|1971.26|1959.76|1970.16|1958.66|21
1736844100000|2025-01-14 08:41:40|1970.58|1959.08|1969.06|1957.56|1970.58|1959.08|1969.06|1957.56|19
1736844110000|2025-01-14 08:41:50|1969.02|1957.52|1969.58|1958.08|1969.67|1958.17|1968.66|1957.16|15
1736844120000|2025-01-14 08:42:00|1969.53|1958.03|1969.31|1957.81|1969.53|1958.03|1969.17|1957.67|15
1736844130000|2025-01-14 08:42:10|1969.64|1958.14|1970.75|1959.25|1970.75|1959.25|1969.64|1958.14|16
1736844150000|2025-01-14 08:42:30|1971.08|1959.58|1971.41|1959.91|1971.41|1959.91|1971.08|1959.58|2
1736844160000|2025-01-14 08:42:40|1970.98|1959.48|1970.32|1958.82|1971.3|1959.8|1970.27|1958.77|18
1736844170000|2025-01-14 08:42:50|1970.19|1958.69|1970.25|1958.75|1970.28|1958.78|1970.1|1958.6|8
1736844180000|2025-01-14 08:43:00|1970.7|1959.2|1971.41|1959.91|1971.41|1959.91|1970.59|1959.09|14
1736844210000|2025-01-14 08:43:30|1971.33|1959.83|1970.57|1959.07|1971.33|1959.83|1970.57|1959.07|13
1736844220000|2025-01-14 08:43:40|1970.52|1959.02|1970.38|1958.88|1970.52|1959.02|1970.18|1958.68|12
1736844230000|2025-01-14 08:43:50|1970.35|1958.85|1970.62|1959.12|1970.75|1959.25|1970.31|1958.81|16
1736844240000|2025-01-14 08:44:00|1970.58|1959.08|1971.41|1959.91|1971.41|1959.91|1970.26|1958.76|26
1736844250000|2025-01-14 08:44:10|1971.36|1959.86|1970.46|1958.96|1971.36|1959.86|1970.46|1958.96|10
1736844260000|2025-01-14 08:44:20|1970.52|1959.02|1971.4|1959.9|1971.4|1959.9|1970.52|1959.02|10
1736844270000|2025-01-14 08:44:30|1971.41|1959.91|1971.41|1959.91|1971.41|1959.91|1971.41|1959.91|1
1736844290000|2025-01-14 08:44:50|1971.14|1959.64|1971.14|1959.64|1971.19|1959.69|1971.14|1959.64|3
1736844300000|2025-01-14 08:45:00|1971.15|1959.65|1971.41|1959.91|1971.41|1959.91|1971.05|1959.55|8
1736844310000|2025-01-14 08:45:10|1971.3|1959.8|1971.41|1959.91|1971.41|1959.91|1971.15|1959.65|6
1736844320000|2025-01-14 08:45:20|1971.74|1960.24|1973.35|1961.85|1973.35|1961.85|1971.74|1960.24|3
1736844330000|2025-01-14 08:45:30|1974.31|1962.81|1974.54|1963.04|1974.64|1963.14|1973.94|1962.44|14
1736844340000|2025-01-14 08:45:40|1974.51|1963.01|1975.1|1963.6|1975.14|1963.64|1974.41|1962.91|13
1736844350000|2025-01-14 08:45:50|1975.13|1963.63|1976.77|1965.27|1976.77|1965.27|1975.13|1963.63|18
1736844360000|2025-01-14 08:46:00|1976.8|1965.3|1977.14|1965.64|1977.15|1965.65|1976.58|1965.08|17
1736844370000|2025-01-14 08:46:10|1977.13|1965.63|1976.1|1964.6|1977.13|1965.63|1976.09|1964.59|20
1736844380000|2025-01-14 08:46:20|1976|1964.5|1976.13|1964.63|1976.56|1965.06|1976|1964.5|17
1736844390000|2025-01-14 08:46:30|1976.14|1964.64|1974.7|1963.2|1976.14|1964.64|1974.7|1963.2|19
1736844400000|2025-01-14 08:46:40|1974.71|1963.21|1975.29|1963.79|1975.64|1964.14|1974.6|1963.1|21
1736844410000|2025-01-14 08:46:50|1975.19|1963.69|1975.37|1963.87|1975.47|1963.97|1974.82|1963.32|20
1736844420000|2025-01-14 08:47:00|1975.34|1963.84|1976.46|1964.96|1976.58|1965.08|1975.31|1963.81|20
1736844430000|2025-01-14 08:47:10|1976.68|1965.18|1977.04|1965.54|1977.04|1965.54|1976.68|1965.18|14
1736844440000|2025-01-14 08:47:20|1977.03|1965.53|1977.04|1965.54|1977.16|1965.66|1977|1965.5|15
1736844450000|2025-01-14 08:47:30|1976.84|1965.34|1977.29|1965.79|1977.29|1965.79|1976.84|1965.34|10
1736844460000|2025-01-14 08:47:40|1977.36|1965.86|1977.36|1965.86|1977.36|1965.86|1977.36|1965.86|1
1736844490000|2025-01-14 08:48:10|1977.26|1965.76|1977.81|1966.31|1977.81|1966.31|1977.26|1965.76|7
1736844520000|2025-01-14 08:48:40|1977.75|1966.25|1977.31|1965.81|1977.75|1966.25|1977.31|1965.81|10
1736844530000|2025-01-14 08:48:50|1977.3|1965.8|1977.4|1965.9|1977.51|1966.01|1977.13|1965.63|16
1736844540000|2025-01-14 08:49:00|1977.41|1965.91|1977.37|1965.87|1977.41|1965.91|1977.29|1965.79|18
1736844550000|2025-01-14 08:49:10|1977.26|1965.76|1977.59|1966.09|1977.59|1966.09|1977.26|1965.76|13
1736844560000|2025-01-14 08:49:20|1977.58|1966.08|1977.57|1966.07|1977.59|1966.09|1977.52|1966.02|7
1736844570000|2025-01-14 08:49:30|1977.56|1966.06|1977.48|1965.98|1977.59|1966.09|1977.05|1965.55|16
1736844580000|2025-01-14 08:49:40|1977.62|1966.12|1977.81|1966.31|1977.81|1966.31|1977.29|1965.79|15
1736844600000|2025-01-14 08:50:00|1977.97|1966.47|1978.13|1966.63|1978.13|1966.63|1977.97|1966.47|2
1736844660000|2025-01-14 08:51:00|1977.97|1966.47|1977.89|1966.39|1977.99|1966.49|1977.87|1966.37|9
1736844670000|2025-01-14 08:51:10|1977.88|1966.38|1977.3|1965.8|1977.89|1966.39|1977.23|1965.73|14
1736844680000|2025-01-14 08:51:20|1977.36|1965.86|1976.59|1965.09|1977.37|1965.87|1976.56|1965.06|16
1736844690000|2025-01-14 08:51:30|1976.49|1964.99|1976.71|1965.21|1976.77|1965.27|1976.33|1964.83|12
1736844700000|2025-01-14 08:51:40|1976.72|1965.22|1977.56|1966.06|1977.58|1966.08|1976.72|1965.22|18
1736844710000|2025-01-14 08:51:50|1977.61|1966.11|1977.82|1966.32|1977.82|1966.32|1977.39|1965.89|10
1736844720000|2025-01-14 08:52:00|1977.83|1966.33|1977.34|1965.84|1977.85|1966.35|1977.34|1965.84|17
1736844730000|2025-01-14 08:52:10|1977.36|1965.86|1976.64|1965.14|1977.67|1966.17|1976.64|1965.14|20
1736844740000|2025-01-14 08:52:20|1976.67|1965.17|1976.85|1965.35|1976.86|1965.36|1976.54|1965.04|13
1736844750000|2025-01-14 08:52:30|1976.83|1965.33|1978.11|1966.61|1978.11|1966.61|1976.63|1965.13|17
1736844760000|2025-01-14 08:52:40|1978.13|1966.63|1977.71|1966.21|1978.13|1966.63|1977.64|1966.14|21
1736844770000|2025-01-14 08:52:50|1977.76|1966.26|1978.26|1966.76|1978.26|1966.76|1977.76|1966.26|22
1736844780000|2025-01-14 08:53:00|1978.08|1966.58|1978.08|1966.58|1978.09|1966.59|1978.07|1966.57|4
1736844790000|2025-01-14 08:53:10|1978|1966.5|1977.51|1966.01|1978.06|1966.56|1977.45|1965.95|14
1736844800000|2025-01-14 08:53:20|1977.5|1966|1976.83|1965.33|1977.51|1966.01|1976.68|1965.18|16
1736844810000|2025-01-14 08:53:30|1976.82|1965.32|1978.12|1966.62|1978.12|1966.62|1976.79|1965.29|16
1736844820000|2025-01-14 08:53:40|1978.17|1966.67|1978.09|1966.59|1978.26|1966.76|1978.09|1966.59|8
1736844830000|2025-01-14 08:53:50|1977.77|1966.27|1977.96|1966.46|1977.98|1966.48|1977.67|1966.17|15
1736844840000|2025-01-14 08:54:00|1977.98|1966.48|1976.67|1965.17|1977.98|1966.48|1976.67|1965.17|21
1736844850000|2025-01-14 08:54:10|1976.68|1965.18|1976.33|1964.83|1976.68|1965.18|1976.31|1964.81|15
1736844860000|2025-01-14 08:54:20|1976.53|1965.03|1977.01|1965.51|1977.5|1966|1976.53|1965.03|20
1736844870000|2025-01-14 08:54:30|1976.64|1965.14|1977.34|1965.84|1977.34|1965.84|1976.38|1964.88|17
1736844880000|2025-01-14 08:54:40|1977.37|1965.87|1977.51|1966.01|1977.64|1966.14|1977.37|1965.87|15
1736844890000|2025-01-14 08:54:50|1977.44|1965.94|1977.25|1965.75|1977.51|1966.01|1977.18|1965.68|15
1736844900000|2025-01-14 08:55:00|1977.41|1965.91|1977.8|1966.3|1977.8|1966.3|1977.27|1965.77|19
1736844910000|2025-01-14 08:55:10|1977.89|1966.39|1977.65|1966.15|1977.89|1966.39|1977.65|1966.15|9
1736844920000|2025-01-14 08:55:20|1977.34|1965.84|1977.18|1965.68|1977.59|1966.09|1977.18|1965.68|25
1736844930000|2025-01-14 08:55:30|1976.68|1965.18|1978.05|1966.55|1978.12|1966.62|1976.68|1965.18|19
1736844940000|2025-01-14 08:55:40|1978.04|1966.54|1977.44|1965.94|1978.04|1966.54|1977.32|1965.82|20
1736844950000|2025-01-14 08:55:50|1977.45|1965.95|1977.39|1965.89|1977.45|1965.95|1977.38|1965.88|9
1736844960000|2025-01-14 08:56:00|1977.38|1965.88|1977.28|1965.78|1977.91|1966.41|1977.28|1965.78|20
1736844970000|2025-01-14 08:56:10|1977.35|1965.85|1977.39|1965.89|1977.56|1966.06|1976.59|1965.09|17
1736844980000|2025-01-14 08:56:20|1977.42|1965.92|1977.51|1966.01|1977.71|1966.21|1977.39|1965.89|12
1736844990000|2025-01-14 08:56:30|1977.63|1966.13|1976.42|1964.92|1977.63|1966.13|1976.42|1964.92|18
1736845000000|2025-01-14 08:56:40|1976.47|1964.97|1976.28|1964.78|1976.71|1965.21|1976.28|1964.78|15
1736845010000|2025-01-14 08:56:50|1976.78|1965.28|1976.83|1965.33|1977.03|1965.53|1976.72|1965.22|17
1736845020000|2025-01-14 08:57:00|1976.73|1965.23|1976.61|1965.11|1976.73|1965.23|1976.48|1964.98|14
1736845030000|2025-01-14 08:57:10|1976.59|1965.09|1976.78|1965.28|1976.78|1965.28|1976.51|1965.01|15
1736845040000|2025-01-14 08:57:20|1976.61|1965.11|1976.86|1965.36|1976.89|1965.39|1976.61|1965.11|21
1736845050000|2025-01-14 08:57:30|1976.81|1965.31|1977.12|1965.62|1977.19|1965.69|1976.66|1965.16|18
1736845060000|2025-01-14 08:57:40|1976.72|1965.22|1976.5|1965|1976.74|1965.24|1976.5|1965|16
1736845070000|2025-01-14 08:57:50|1976|1964.5|1977.4|1965.9|1977.41|1965.91|1976|1964.5|15
1736845080000|2025-01-14 08:58:00|1977.33|1965.83|1977.49|1965.99|1977.49|1965.99|1976.64|1965.14|23
1736845090000|2025-01-14 08:58:10|1977.45|1965.95|1977.15|1965.65|1977.45|1965.95|1977.15|1965.65|13
1736845100000|2025-01-14 08:58:20|1977.16|1965.66|1976.66|1965.16|1977.19|1965.69|1976.41|1964.91|17
1736845110000|2025-01-14 08:58:30|1976.71|1965.21|1976.54|1965.04|1976.71|1965.21|1976.53|1965.03|9
1736845120000|2025-01-14 08:58:40|1976.59|1965.09|1977.21|1965.71|1977.34|1965.84|1976.59|1965.09|16
1736845130000|2025-01-14 08:58:50|1976.98|1965.48|1976.93|1965.43|1976.98|1965.48|1976.93|1965.43|6
1736845140000|2025-01-14 08:59:00|1976.91|1965.41|1977.53|1966.03|1977.58|1966.08|1976.91|1965.41|12
1736845150000|2025-01-14 08:59:10|1977.58|1966.08|1977.81|1966.31|1977.86|1966.36|1977.58|1966.08|8
1736845160000|2025-01-14 08:59:20|1977.69|1966.19|1977.49|1965.99|1977.88|1966.38|1977.47|1965.97|20
1736845170000|2025-01-14 08:59:30|1977.47|1965.97|1976.68|1965.18|1977.65|1966.15|1976.68|1965.18|17
1736845180000|2025-01-14 08:59:40|1976.65|1965.15|1977.18|1965.68|1977.22|1965.72|1976.62|1965.12|13
1736845190000|2025-01-14 08:59:50|1977.16|1965.66|1977.28|1965.78|1977.28|1965.78|1976.93|1965.43|8
1736845200000|2025-01-14 09:00:00|1977.66|1966.16|1977.69|1966.19|1978.09|1966.59|1977.66|1966.16|14
1736845210000|2025-01-14 09:00:10|1977.16|1965.66|1978.19|1966.69|1978.44|1966.94|1977.16|1965.66|12
1736845220000|2025-01-14 09:00:20|1978.13|1966.63|1978.22|1966.72|1978.22|1966.72|1978.13|1966.63|5
1736845230000|2025-01-14 09:00:30|1978.13|1966.63|1977.74|1966.24|1978.13|1966.63|1977.72|1966.22|5
1736845240000|2025-01-14 09:00:40|1977.58|1966.08|1977.48|1965.98|1977.59|1966.09|1976.85|1965.35|15
1736845250000|2025-01-14 09:00:50|1977.39|1965.89|1977.96|1966.46|1977.96|1966.46|1977.3|1965.8|17
1736845260000|2025-01-14 09:01:00|1977.98|1966.48|1978.22|1966.72|1978.22|1966.72|1977.98|1966.48|10
1736845270000|2025-01-14 09:01:10|1978.21|1966.71|1978.22|1966.72|1978.22|1966.72|1978.18|1966.68|3
1736845310000|2025-01-14 09:01:50|1978.12|1966.62|1978.22|1966.72|1978.22|1966.72|1978.12|1966.62|8
1736845320000|2025-01-14 09:02:00|1978.19|1966.69|1978.22|1966.72|1978.22|1966.72|1978.15|1966.65|6
1736845330000|2025-01-14 09:02:10|1978.42|1966.92|1978.63|1967.13|1978.63|1967.13|1978.42|1966.92|2
1736845340000|2025-01-14 09:02:20|1978.71|1967.21|1979.3|1967.8|1979.3|1967.8|1978.71|1967.21|4
1736845370000|2025-01-14 09:02:50|1979.36|1967.86|1979.58|1968.08|1979.58|1968.08|1979.36|1967.86|4
1736845380000|2025-01-14 09:03:00|1979.65|1968.15|1980.47|1968.97|1980.47|1968.97|1979.65|1968.15|6
1736845390000|2025-01-14 09:03:10|1980.26|1968.76|1980.17|1968.67|1980.26|1968.76|1980.17|1968.67|3
1736845400000|2025-01-14 09:03:20|1980.12|1968.62|1979.67|1968.17|1980.12|1968.62|1979.61|1968.11|5
1736845410000|2025-01-14 09:03:30|1979.63|1968.13|1980.27|1968.77|1980.31|1968.81|1979.45|1967.95|19
1736845420000|2025-01-14 09:03:40|1980.09|1968.59|1978.97|1967.47|1980.11|1968.61|1978.97|1967.47|19
1736845430000|2025-01-14 09:03:50|1978.96|1967.46|1978.97|1967.47|1979.05|1967.55|1978.95|1967.45|9
1736845440000|2025-01-14 09:04:00|1978.94|1967.44|1978.32|1966.82|1978.94|1967.44|1978.32|1966.82|13
1736845450000|2025-01-14 09:04:10|1978.58|1967.08|1978.84|1967.34|1979.37|1967.87|1978.39|1966.89|21
1736845460000|2025-01-14 09:04:20|1978.81|1967.31|1978.8|1967.3|1979.32|1967.82|1978.64|1967.14|16
1736845470000|2025-01-14 09:04:30|1978.7|1967.2|1978.07|1966.57|1978.7|1967.2|1978.07|1966.57|8
1736845480000|2025-01-14 09:04:40|1978.08|1966.58|1976.46|1964.96|1978.08|1966.58|1976.46|1964.96|11
1736845490000|2025-01-14 09:04:50|1976.67|1965.17|1978.37|1966.87|1978.47|1966.97|1976.47|1964.97|20
1736845500000|2025-01-14 09:05:00|1978.36|1966.86|1977.94|1966.44|1978.36|1966.86|1977.93|1966.43|14
1736845510000|2025-01-14 09:05:10|1977.93|1966.43|1977.59|1966.09|1978.02|1966.52|1977.59|1966.09|9
1736845520000|2025-01-14 09:05:20|1977.68|1966.18|1977.42|1965.92|1977.78|1966.28|1977.42|1965.92|18
1736845530000|2025-01-14 09:05:30|1977.38|1965.88|1977.09|1965.59|1977.38|1965.88|1976.87|1965.37|17
1736845540000|2025-01-14 09:05:40|1977.08|1965.58|1978.31|1966.81|1978.31|1966.81|1976.87|1965.37|19
1736845550000|2025-01-14 09:05:50|1978.41|1966.91|1978.39|1966.89|1978.6|1967.1|1978.27|1966.77|9
1736845560000|2025-01-14 09:06:00|1978.36|1966.86|1978.27|1966.77|1978.6|1967.1|1978.27|1966.77|19
1736845570000|2025-01-14 09:06:10|1977.87|1966.37|1978.08|1966.58|1978.59|1967.09|1977.87|1966.37|22
1736845580000|2025-01-14 09:06:20|1978.29|1966.79|1977.5|1966|1978.43|1966.93|1977.31|1965.81|21
1736845590000|2025-01-14 09:06:30|1977.49|1965.99|1976.95|1965.45|1977.69|1966.19|1976.95|1965.45|19
1736845600000|2025-01-14 09:06:40|1977.08|1965.58|1976.87|1965.37|1977.32|1965.82|1976.76|1965.26|18
1736845610000|2025-01-14 09:06:50|1976.86|1965.36|1977.1|1965.6|1977.1|1965.6|1976.63|1965.13|13
1736845620000|2025-01-14 09:07:00|1977.37|1965.87|1978.39|1966.89|1978.51|1967.01|1977.37|1965.87|16
1736845630000|2025-01-14 09:07:10|1978.37|1966.87|1977.79|1966.29|1978.37|1966.87|1977.74|1966.24|9
1736845640000|2025-01-14 09:07:20|1977.84|1966.34|1978|1966.5|1978.47|1966.97|1977.84|1966.34|21
1736845650000|2025-01-14 09:07:30|1977.68|1966.18|1977.72|1966.22|1977.73|1966.23|1976.81|1965.31|25
1736845660000|2025-01-14 09:07:40|1978.21|1966.71|1978.48|1966.98|1978.6|1967.1|1978.21|1966.71|13
1736845670000|2025-01-14 09:07:50|1978.46|1966.96|1978.6|1967.1|1978.6|1967.1|1978.3|1966.8|19
1736845690000|2025-01-14 09:08:10|1978.55|1967.05|1978.03|1966.53|1978.55|1967.05|1977.83|1966.33|19
1736845700000|2025-01-14 09:08:20|1978.1|1966.6|1977.57|1966.07|1978.1|1966.6|1977.57|1966.07|24
1736845710000|2025-01-14 09:08:30|1977.08|1965.58|1977.7|1966.2|1977.72|1966.22|1976.87|1965.37|18
1736845720000|2025-01-14 09:08:40|1977.85|1966.35|1978.44|1966.94|1978.58|1967.08|1977.85|1966.35|20
1736845730000|2025-01-14 09:08:50|1978.56|1967.06|1978.4|1966.9|1978.57|1967.07|1978.33|1966.83|17
1736845740000|2025-01-14 09:09:00|1978.37|1966.87|1977.82|1966.32|1978.37|1966.87|1977.72|1966.22|8
1736845750000|2025-01-14 09:09:10|1977.73|1966.23|1976.92|1965.42|1977.73|1966.23|1976.82|1965.32|13
1736845760000|2025-01-14 09:09:20|1976.97|1965.47|1976.78|1965.28|1976.97|1965.47|1976.58|1965.08|14
1736845770000|2025-01-14 09:09:30|1976.68|1965.18|1977.43|1965.93|1977.58|1966.08|1976.68|1965.18|15
1736845780000|2025-01-14 09:09:40|1977.42|1965.92|1977.21|1965.71|1977.85|1966.35|1977.21|1965.71|22
1736845790000|2025-01-14 09:09:50|1977.27|1965.77|1977.45|1965.95|1977.79|1966.29|1977.26|1965.76|14
1736845800000|2025-01-14 09:10:00|1977.47|1965.97|1978.14|1966.64|1978.29|1966.79|1977.46|1965.96|21
1736845810000|2025-01-14 09:10:10|1978.1|1966.6|1977.19|1965.69|1978.1|1966.6|1977.09|1965.59|20
1736845820000|2025-01-14 09:10:20|1977.2|1965.7|1977.85|1966.35|1977.85|1966.35|1976.99|1965.49|12
1736845840000|2025-01-14 09:10:40|1978.28|1966.78|1978.72|1967.22|1978.72|1967.22|1978.28|1966.78|2
1736845860000|2025-01-14 09:11:00|1978.42|1966.92|1978.72|1967.22|1978.72|1967.22|1978.36|1966.86|14
1736845890000|2025-01-14 09:11:30|1978.8|1967.3|1978.8|1967.3|1978.8|1967.3|1978.8|1967.3|1
1736845910000|2025-01-14 09:11:50|1979.13|1967.63|1979.46|1967.96|1979.46|1967.96|1979.13|1967.63|2
1736845940000|2025-01-14 09:12:20|1979.61|1968.11|1979.75|1968.25|1979.75|1968.25|1979.61|1968.11|2
1736845950000|2025-01-14 09:12:30|1979.98|1968.48|1980.12|1968.62|1980.22|1968.72|1979.84|1968.34|7
1736845960000|2025-01-14 09:12:40|1980.1|1968.6|1979.96|1968.46|1980.14|1968.64|1979.94|1968.44|9
1736845970000|2025-01-14 09:12:50|1979.97|1968.47|1980.09|1968.59|1980.09|1968.59|1979.81|1968.31|13
1736845980000|2025-01-14 09:13:00|1980.14|1968.64|1980.22|1968.72|1980.22|1968.72|1980.09|1968.59|11
1736846000000|2025-01-14 09:13:20|1980.46|1968.96|1981.19|1969.69|1981.19|1969.69|1980.46|1968.96|4
1736846040000|2025-01-14 09:14:00|1982.03|1970.53|1982.86|1971.36|1982.86|1971.36|1982.03|1970.53|2
1736846050000|2025-01-14 09:14:10|1982.65|1971.15|1982.86|1971.36|1982.86|1971.36|1982.65|1971.15|10
1736846090000|2025-01-14 09:14:50|1982.87|1971.37|1983.75|1972.25|1983.75|1972.25|1982.87|1971.37|4
1736846100000|2025-01-14 09:15:00|1983.66|1972.16|1983.57|1972.07|1983.75|1972.25|1983.56|1972.06|7
1736846110000|2025-01-14 09:15:10|1983.62|1972.12|1983.58|1972.08|1983.63|1972.13|1983.31|1971.81|17
1736846120000|2025-01-14 09:15:20|1983.63|1972.13|1983.75|1972.25|1983.75|1972.25|1983.53|1972.03|5
1736846130000|2025-01-14 09:15:30|1983.81|1972.31|1983.85|1972.35|1983.87|1972.37|1983.81|1972.31|7
1736846140000|2025-01-14 09:15:40|1983.87|1972.37|1983.47|1971.97|1983.87|1972.37|1983.43|1971.93|14
1736846150000|2025-01-14 09:15:50|1983.43|1971.93|1983.02|1971.52|1983.44|1971.94|1982.93|1971.43|13
1736846160000|2025-01-14 09:16:00|1983.01|1971.51|1982.15|1970.65|1983.03|1971.53|1981.88|1970.38|16
1736846170000|2025-01-14 09:16:10|1982.04|1970.54|1981.55|1970.05|1982.04|1970.54|1981.3|1969.8|22
1736846180000|2025-01-14 09:16:20|1981.45|1969.95|1981.66|1970.16|1981.74|1970.24|1981.38|1969.88|17
1736846190000|2025-01-14 09:16:30|1981.65|1970.15|1981.94|1970.44|1982.02|1970.52|1981.64|1970.14|11
1736846200000|2025-01-14 09:16:40|1981.95|1970.45|1981.83|1970.33|1982.02|1970.52|1981.83|1970.33|12
1736846210000|2025-01-14 09:16:50|1981.9|1970.4|1981.83|1970.33|1981.9|1970.4|1981.83|1970.33|4
1736846220000|2025-01-14 09:17:00|1981.86|1970.36|1982.17|1970.67|1982.17|1970.67|1981.54|1970.04|15
1736846230000|2025-01-14 09:17:10|1982.67|1971.17|1982.72|1971.22|1982.83|1971.33|1982.57|1971.07|11
1736846240000|2025-01-14 09:17:20|1982.69|1971.19|1982.84|1971.34|1982.86|1971.36|1982.66|1971.16|15
1736846250000|2025-01-14 09:17:30|1982.82|1971.32|1982.94|1971.44|1982.94|1971.44|1982.39|1970.89|16
1736846260000|2025-01-14 09:17:40|1982.97|1971.47|1981.09|1969.59|1982.97|1971.47|1981.09|1969.59|14
1736846270000|2025-01-14 09:17:50|1981.1|1969.6|1982.65|1971.15|1982.65|1971.15|1981.1|1969.6|15
1736846280000|2025-01-14 09:18:00|1982.55|1971.05|1982.64|1971.14|1982.75|1971.25|1982.54|1971.04|12
1736846290000|2025-01-14 09:18:10|1982.66|1971.16|1982.54|1971.04|1982.66|1971.16|1982.54|1971.04|4
1736846300000|2025-01-14 09:18:20|1982.55|1971.05|1983.02|1971.52|1983.02|1971.52|1982.55|1971.05|5
1736846310000|2025-01-14 09:18:30|1983.16|1971.66|1983.5|1972|1983.5|1972|1983.16|1971.66|3
1736846320000|2025-01-14 09:18:40|1983.63|1972.13|1983.76|1972.26|1983.76|1972.26|1983.63|1972.13|3
1736846350000|2025-01-14 09:19:10|1983.34|1971.84|1983.76|1972.26|1983.76|1972.26|1983.34|1971.84|8
1736846370000|2025-01-14 09:19:30|1983.8|1972.3|1983.86|1972.36|1983.86|1972.36|1983.8|1972.3|3
1736846380000|2025-01-14 09:19:40|1985.03|1973.53|1985.75|1974.25|1985.75|1974.25|1985.03|1973.53|4
1736846390000|2025-01-14 09:19:50|1985.81|1974.31|1985.88|1974.38|1985.88|1974.38|1985.81|1974.31|2
1736846400000|2025-01-14 09:20:00|1985.91|1974.41|1987.95|1976.45|1987.95|1976.45|1985.91|1974.41|6
1736846420000|2025-01-14 09:20:20|1988.11|1976.61|1989.75|1978.25|1989.75|1978.25|1988.11|1976.61|12
1736846430000|2025-01-14 09:20:30|1989.65|1978.15|1989.75|1978.25|1989.75|1978.25|1989.56|1978.06|9
1736846440000|2025-01-14 09:20:40|1989.71|1978.21|1989.75|1978.25|1989.75|1978.25|1989.56|1978.06|12
1736846450000|2025-01-14 09:20:50|1990.55|1979.05|1991.33|1979.83|1991.35|1979.85|1990.55|1979.05|8
1736846460000|2025-01-14 09:21:00|1991.35|1979.85|1989.75|1978.25|1991.35|1979.85|1989.75|1978.25|15
1736846470000|2025-01-14 09:21:10|1989.63|1978.13|1989.42|1977.92|1989.63|1978.13|1989.42|1977.92|16
1736846480000|2025-01-14 09:21:20|1989.44|1977.94|1989.49|1977.99|1989.57|1978.07|1989.33|1977.83|18
1736846490000|2025-01-14 09:21:30|1989.46|1977.96|1989.06|1977.56|1989.84|1978.34|1989.06|1977.56|14
1736846500000|2025-01-14 09:21:40|1989.24|1977.74|1989.78|1978.28|1989.78|1978.28|1989.09|1977.59|18
1736846510000|2025-01-14 09:21:50|1990.07|1978.57|1990.11|1978.61|1990.11|1978.61|1989.98|1978.48|5
1736846520000|2025-01-14 09:22:00|1990.53|1979.03|1990.95|1979.45|1990.95|1979.45|1990.53|1979.03|5
1736846530000|2025-01-14 09:22:10|1990.99|1979.49|1991.79|1980.29|1991.79|1980.29|1990.99|1979.49|6
1736846540000|2025-01-14 09:22:20|1991.89|1980.39|1991.99|1980.49|1991.99|1980.49|1991.89|1980.39|2
1736846550000|2025-01-14 09:22:30|1992.05|1980.55|1994.5|1983|1994.5|1983|1992.05|1980.55|12
1736846570000|2025-01-14 09:22:50|1994.52|1983.02|1995.72|1984.22|1995.72|1984.22|1994.52|1983.02|2
1736846620000|2025-01-14 09:23:40|1996.56|1985.06|1997.18|1985.68|1997.18|1985.68|1996.56|1985.06|3
1736846630000|2025-01-14 09:23:50|1998.72|1987.22|1998.83|1987.33|1998.94|1987.44|1998.65|1987.15|14
1736846640000|2025-01-14 09:24:00|1998.84|1987.34|1998.97|1987.47|1998.99|1987.49|1998.72|1987.22|16
1736846650000|2025-01-14 09:24:10|1999.07|1987.57|1999.24|1987.74|1999.24|1987.74|1999.07|1987.57|14
1736846660000|2025-01-14 09:24:20|1999.33|1987.83|2001.75|1990.25|2001.75|1990.25|1999.33|1987.83|5
1736846670000|2025-01-14 09:24:30|2002.25|1990.75|2002.35|1990.85|2002.74|1991.24|2002.15|1990.65|13
1736846680000|2025-01-14 09:24:40|2002.45|1990.95|2003.48|1991.98|2003.48|1991.98|2002.45|1990.95|13
1736846690000|2025-01-14 09:24:50|2004.4|1992.9|2004.81|1993.31|2004.81|1993.31|2004.13|1992.63|20
1736846700000|2025-01-14 09:25:00|2004.71|1993.21|2005.04|1993.54|2005.04|1993.54|2004.71|1993.21|12
1736846710000|2025-01-14 09:25:10|2004.93|1993.43|2004.77|1993.27|2004.93|1993.43|2004.55|1993.05|17
1736846720000|2025-01-14 09:25:20|2004.82|1993.32|2007.5|1996|2007.5|1996|2004.82|1993.32|21
1736846730000|2025-01-14 09:25:30|2007.73|1996.23|2011.1|1999.6|2011.1|1999.6|2007.73|1996.23|12
1736846740000|2025-01-14 09:25:40|2010.8|1999.3|2009.16|1997.66|2010.8|1999.3|2009.05|1997.55|17
1736846750000|2025-01-14 09:25:50|2009.06|1997.56|2010.91|1999.41|2011.01|1999.51|2009.06|1997.56|23
1736846760000|2025-01-14 09:26:00|2010.77|1999.27|2008.86|1997.36|2011.04|1999.54|2008.82|1997.32|25
1736846770000|2025-01-14 09:26:10|2008.62|1997.12|2008.82|1997.32|2009.02|1997.52|2007.08|1995.58|29
1736846780000|2025-01-14 09:26:20|2008.98|1997.48|2009.34|1997.84|2009.62|1998.12|2008.98|1997.48|17
1736846790000|2025-01-14 09:26:30|2009.24|1997.74|2009.71|1998.21|2009.82|1998.32|2008.39|1996.89|25
1736846800000|2025-01-14 09:26:40|2009.44|1997.94|2009.2|1997.7|2009.44|1997.94|2008.26|1996.76|17
1736846810000|2025-01-14 09:26:50|2009.26|1997.76|2009.31|1997.81|2009.64|1998.14|2008.79|1997.29|14
1736846820000|2025-01-14 09:27:00|2009.35|1997.85|2009.96|1998.46|2010.02|1998.52|2009.35|1997.85|21
1736846830000|2025-01-14 09:27:10|2010|1998.5|2010.72|1999.22|2010.72|1999.22|2009.86|1998.36|24
1736846840000|2025-01-14 09:27:20|2010.76|1999.26|2008.31|1996.81|2010.8|1999.3|2008.31|1996.81|14
1736846850000|2025-01-14 09:27:30|2007.9|1996.4|2010.6|1999.1|2010.68|1999.18|2007.73|1996.23|20
1736846860000|2025-01-14 09:27:40|2010.5|1999|2011.08|1999.58|2011.08|1999.58|2010.5|1999|15
1736846880000|2025-01-14 09:28:00|2011.93|2000.43|2012.86|2001.36|2012.86|2001.36|2011.93|2000.43|4
1736846900000|2025-01-14 09:28:20|2012.78|2001.28|2012.86|2001.36|2012.86|2001.36|2012.68|2001.18|5
1736846920000|2025-01-14 09:28:40|2012.74|2001.24|2012.69|2001.19|2012.74|2001.24|2012.68|2001.18|5
1736846930000|2025-01-14 09:28:50|2012.68|2001.18|2012.86|2001.36|2012.86|2001.36|2012.44|2000.94|14
1736846950000|2025-01-14 09:29:10|2012.58|2001.08|2012.82|2001.32|2012.82|2001.32|2012.43|2000.93|6
1736846960000|2025-01-14 09:29:20|2012.86|2001.36|2012.4|2000.9|2012.86|2001.36|2012.4|2000.9|16
1736846970000|2025-01-14 09:29:30|2012.01|2000.51|2010.59|1999.09|2012.08|2000.58|2010.09|1998.59|30
1736846980000|2025-01-14 09:29:40|2010.06|1998.56|2011.24|1999.74|2011.24|1999.74|2010.02|1998.52|21
1736846990000|2025-01-14 09:29:50|2011.29|1999.79|2012.5|2001|2012.58|2001.08|2011.29|1999.79|21
1736847000000|2025-01-14 09:30:00|2011.83|2000.33|2007.96|1996.46|2012.02|2000.52|2007.96|1996.46|31
1736847010000|2025-01-14 09:30:10|2007.85|1996.35|2007.45|1995.95|2007.94|1996.44|2007.27|1995.77|22
1736847020000|2025-01-14 09:30:20|2007.5|1996|2007.71|1996.21|2008|1996.5|2007.25|1995.75|18
1736847030000|2025-01-14 09:30:30|2007.85|1996.35|2009.05|1997.55|2009.05|1997.55|2007.85|1996.35|9
1736847040000|2025-01-14 09:30:40|2009.18|1997.68|2009.31|1997.81|2009.31|1997.81|2009.03|1997.53|6
1736847050000|2025-01-14 09:30:50|2009.25|1997.75|2009.1|1997.6|2009.28|1997.78|2008.82|1997.32|12
1736847060000|2025-01-14 09:31:00|2009.05|1997.55|2007.63|1996.13|2009.18|1997.68|2007.63|1996.13|25
1736847070000|2025-01-14 09:31:10|2007.68|1996.18|2007.43|1995.93|2007.74|1996.24|2007.35|1995.85|7
1736847080000|2025-01-14 09:31:20|2007.34|1995.84|2007.68|1996.18|2007.68|1996.18|2006.76|1995.26|22
1736847090000|2025-01-14 09:31:30|2007.87|1996.37|2007.81|1996.31|2007.94|1996.44|2007.81|1996.31|5
1736847100000|2025-01-14 09:31:40|2007.76|1996.26|2007.69|1996.19|2007.94|1996.44|2007.54|1996.04|20
1736847110000|2025-01-14 09:31:50|2007.75|1996.25|2007.58|1996.08|2007.75|1996.25|2007.49|1995.99|12
1736847120000|2025-01-14 09:32:00|2007.63|1996.13|2007.48|1995.98|2007.94|1996.44|2007.48|1995.98|17
1736847130000|2025-01-14 09:32:10|2007.45|1995.95|2006.34|1994.84|2007.55|1996.05|2006.34|1994.84|21
1736847140000|2025-01-14 09:32:20|2006.33|1994.83|2005.61|1994.11|2006.33|1994.83|2005.1|1993.6|18
1736847150000|2025-01-14 09:32:30|2005.41|1993.91|2003.9|1992.4|2005.41|1993.91|2003.88|1992.38|24
1736847160000|2025-01-14 09:32:40|2004.02|1992.52|2005.46|1993.96|2005.69|1994.19|2004.02|1992.52|24
1736847170000|2025-01-14 09:32:50|2005.32|1993.82|2007.74|1996.24|2007.74|1996.24|2005.32|1993.82|15
1736847180000|2025-01-14 09:33:00|2007.83|1996.33|2007.7|1996.2|2007.94|1996.44|2007.53|1996.03|12
1736847190000|2025-01-14 09:33:10|2007.63|1996.13|2008.23|1996.73|2008.55|1997.05|2007.63|1996.13|24
1736847200000|2025-01-14 09:33:20|2008.28|1996.78|2008.85|1997.35|2008.85|1997.35|2008.28|1996.78|8
1736847210000|2025-01-14 09:33:30|2009.13|1997.63|2009.31|1997.81|2009.31|1997.81|2009.13|1997.63|2
1736847220000|2025-01-14 09:33:40|2010.01|1998.51|2010.71|1999.21|2010.71|1999.21|2010.01|1998.51|3
1736847230000|2025-01-14 09:33:50|2010.66|1999.16|2010.51|1999.01|2010.66|1999.16|2010.37|1998.87|18
1736847240000|2025-01-14 09:34:00|2010.49|1998.99|2011.13|1999.63|2011.13|1999.63|2009.82|1998.32|13
1736847250000|2025-01-14 09:34:10|2011.62|2000.12|2012.12|2000.62|2012.12|2000.62|2011.62|2000.12|2
1736847260000|2025-01-14 09:34:20|2011.77|2000.27|2012.04|2000.54|2012.04|2000.54|2011.77|2000.27|3
1736847270000|2025-01-14 09:34:30|2012.09|2000.59|2013.08|2001.58|2013.08|2001.58|2012.09|2000.59|4
1736847300000|2025-01-14 09:35:00|2013.27|2001.77|2014.64|2003.14|2014.64|2003.14|2013.27|2001.77|6
1736847310000|2025-01-14 09:35:10|2015.05|2003.55|2016.79|2005.29|2016.79|2005.29|2015.05|2003.55|13
1736847320000|2025-01-14 09:35:20|2016.94|2005.44|2015.37|2003.87|2017.94|2006.44|2015.07|2003.57|18
1736847330000|2025-01-14 09:35:30|2015.77|2004.27|2013.93|2002.43|2015.88|2004.38|2013.8|2002.3|26
1736847340000|2025-01-14 09:35:40|2013.98|2002.48|2013.52|2002.02|2014.59|2003.09|2013.52|2002.02|27
1736847350000|2025-01-14 09:35:50|2013.56|2002.06|2015.32|2003.82|2015.56|2004.06|2013.56|2002.06|25
1736847360000|2025-01-14 09:36:00|2015.42|2003.92|2015.2|2003.7|2015.54|2004.04|2014.91|2003.41|14
1736847370000|2025-01-14 09:36:10|2014.3|2002.8|2013.42|2001.92|2014.3|2002.8|2013.39|2001.89|18
1736847380000|2025-01-14 09:36:20|2013.39|2001.89|2013.39|2001.89|2013.42|2001.92|2013.39|2001.89|3
1736847390000|2025-01-14 09:36:30|2013.42|2001.92|2015.81|2004.31|2015.81|2004.31|2013.41|2001.91|25
1736847400000|2025-01-14 09:36:40|2015.86|2004.36|2015.67|2004.17|2015.87|2004.37|2015.67|2004.17|20
1736847410000|2025-01-14 09:36:50|2015.77|2004.27|2015.87|2004.37|2015.87|2004.37|2015.5|2004|12
1736847420000|2025-01-14 09:37:00|2015.59|2004.09|2014.96|2003.46|2015.76|2004.26|2013.94|2002.44|21
1736847430000|2025-01-14 09:37:10|2014.92|2003.42|2015.55|2004.05|2015.61|2004.11|2014.71|2003.21|27
1736847440000|2025-01-14 09:37:20|2015.59|2004.09|2015.39|2003.89|2015.87|2004.37|2015.19|2003.69|15
1736847450000|2025-01-14 09:37:30|2015.67|2004.17|2015.74|2004.24|2015.87|2004.37|2015.61|2004.11|22
1736847460000|2025-01-14 09:37:40|2015.79|2004.29|2015.75|2004.25|2015.87|2004.37|2015.09|2003.59|24
1736847470000|2025-01-14 09:37:50|2015.7|2004.2|2015.71|2004.21|2015.85|2004.35|2015.5|2004|27
1736847480000|2025-01-14 09:38:00|2015.63|2004.13|2015.87|2004.37|2015.87|2004.37|2015.63|2004.13|11
1736847490000|2025-01-14 09:38:10|2016.24|2004.74|2017.58|2006.08|2017.68|2006.18|2016.24|2004.74|8
1736847500000|2025-01-14 09:38:20|2017.53|2006.03|2017.68|2006.18|2017.68|2006.18|2017.53|2006.03|7
1736847540000|2025-01-14 09:39:00|2017.45|2005.95|2016.7|2005.2|2017.59|2006.09|2016.7|2005.2|18
1736847550000|2025-01-14 09:39:10|2016.6|2005.1|2016.7|2005.2|2016.83|2005.33|2015.8|2004.3|26
1736847560000|2025-01-14 09:39:20|2016.65|2005.15|2015.68|2004.18|2016.7|2005.2|2015.68|2004.18|26
1736847570000|2025-01-14 09:39:30|2015.73|2004.23|2016.52|2005.02|2017|2005.5|2015.21|2003.71|29
1736847580000|2025-01-14 09:39:40|2016.55|2005.05|2016.27|2004.77|2016.57|2005.07|2015.82|2004.32|19
1736847590000|2025-01-14 09:39:50|2016.15|2004.65|2017.07|2005.57|2017.07|2005.57|2015.83|2004.33|13
1736847600000|2025-01-14 09:40:00|2017.28|2005.78|2018.13|2006.63|2018.13|2006.63|2017.28|2005.78|9
1736847610000|2025-01-14 09:40:10|2018.22|2006.72|2018.91|2007.41|2019.08|2007.58|2018.22|2006.72|7
1736847620000|2025-01-14 09:40:20|2018.8|2007.3|2019.08|2007.58|2019.08|2007.58|2018.8|2007.3|20
1736847630000|2025-01-14 09:40:30|2018.99|2007.49|2019|2007.5|2019.05|2007.55|2018.69|2007.19|20
1736847640000|2025-01-14 09:40:40|2018.95|2007.45|2017.64|2006.14|2018.95|2007.45|2017.53|2006.03|25
1736847650000|2025-01-14 09:40:50|2017.69|2006.19|2017.64|2006.14|2018.04|2006.54|2017.63|2006.13|14
1736847660000|2025-01-14 09:41:00|2017.63|2006.13|2019.08|2007.58|2019.08|2007.58|2017.61|2006.11|10
1736847690000|2025-01-14 09:41:30|2019.26|2007.76|2019.43|2007.93|2019.43|2007.93|2019.26|2007.76|2
1736847700000|2025-01-14 09:41:40|2020.26|2008.76|2019|2007.5|2020.65|2009.15|2019|2007.5|24
1736847710000|2025-01-14 09:41:50|2018.95|2007.45|2018.45|2006.95|2018.95|2007.45|2017.61|2006.11|33
1736847720000|2025-01-14 09:42:00|2018.3|2006.8|2019.77|2008.27|2019.77|2008.27|2017.99|2006.49|27
1736847730000|2025-01-14 09:42:10|2019.76|2008.26|2021.92|2010.42|2021.99|2010.49|2019.76|2008.26|19
1736847740000|2025-01-14 09:42:20|2022.02|2010.52|2022.38|2010.88|2022.38|2010.88|2021.89|2010.39|8
1736847750000|2025-01-14 09:42:30|2022.41|2010.91|2022.42|2010.92|2022.53|2011.03|2022.36|2010.86|11
1736847760000|2025-01-14 09:42:40|2022.46|2010.96|2022.49|2010.99|2022.55|2011.05|2022.34|2010.84|9
1736847770000|2025-01-14 09:42:50|2022.54|2011.04|2022.56|2011.06|2023.35|2011.85|2022.54|2011.04|14
1736847780000|2025-01-14 09:43:00|2022.55|2011.05|2021.69|2010.19|2022.65|2011.15|2021.69|2010.19|16
1736847790000|2025-01-14 09:43:10|2021.75|2010.25|2021.33|2009.83|2021.76|2010.26|2021.09|2009.59|22
1736847800000|2025-01-14 09:43:20|2021.43|2009.93|2022.66|2011.16|2022.67|2011.17|2021.43|2009.93|19
1736847810000|2025-01-14 09:43:30|2022.71|2011.21|2022.04|2010.54|2023|2011.5|2022.04|2010.54|19
1736847820000|2025-01-14 09:43:40|2021.86|2010.36|2022.25|2010.75|2022.37|2010.87|2021.86|2010.36|12
1736847830000|2025-01-14 09:43:50|2022.35|2010.85|2022.59|2011.09|2022.77|2011.27|2021.89|2010.39|18
1736847840000|2025-01-14 09:44:00|2022.69|2011.19|2023.01|2011.51|2023.21|2011.71|2022.5|2011|19
1736847850000|2025-01-14 09:44:10|2022.92|2011.42|2023|2011.5|2023|2011.5|2022.31|2010.81|14
1736847860000|2025-01-14 09:44:20|2022.89|2011.39|2022.9|2011.4|2023.09|2011.59|2022.5|2011|21
1736847870000|2025-01-14 09:44:30|2022.99|2011.49|2022.91|2011.41|2023.11|2011.61|2022.91|2011.41|9
1736847880000|2025-01-14 09:44:40|2022.93|2011.43|2023|2011.5|2023.34|2011.84|2022.93|2011.43|14
1736847890000|2025-01-14 09:44:50|2023.07|2011.57|2023.22|2011.72|2023.28|2011.78|2023.07|2011.57|14
1736847900000|2025-01-14 09:45:00|2023.08|2011.58|2019.91|2008.41|2023.08|2011.58|2019.91|2008.41|25
1736847910000|2025-01-14 09:45:10|2019.9|2008.4|2017.86|2006.36|2019.9|2008.4|2017.72|2006.22|30
1736847920000|2025-01-14 09:45:20|2017.81|2006.31|2018.8|2007.3|2018.8|2007.3|2017.7|2006.2|11
1736847930000|2025-01-14 09:45:30|2018.73|2007.23|2020.78|2009.28|2021.3|2009.8|2018.69|2007.19|19
1736847940000|2025-01-14 09:45:40|2020.58|2009.08|2022.18|2010.68|2022.18|2010.68|2020.3|2008.8|25
1736847950000|2025-01-14 09:45:50|2022.51|2011.01|2021.35|2009.85|2022.61|2011.11|2021.35|2009.85|23
1736847960000|2025-01-14 09:46:00|2021.25|2009.75|2021.45|2009.95|2022.25|2010.75|2021.01|2009.51|21
1736847970000|2025-01-14 09:46:10|2021.34|2009.84|2020.2|2008.7|2021.42|2009.92|2020.2|2008.7|28
1736847980000|2025-01-14 09:46:20|2020.29|2008.79|2020.18|2008.68|2021.22|2009.72|2020.18|2008.68|28
1736847990000|2025-01-14 09:46:30|2020.11|2008.61|2019.31|2007.81|2020.11|2008.61|2019.31|2007.81|15
1736848000000|2025-01-14 09:46:40|2019.23|2007.73|2019.29|2007.79|2019.98|2008.48|2018.75|2007.25|22
1736848010000|2025-01-14 09:46:50|2019.34|2007.84|2020.77|2009.27|2020.77|2009.27|2019.34|2007.84|20
1736848020000|2025-01-14 09:47:00|2020.71|2009.21|2020.77|2009.27|2020.77|2009.27|2020.68|2009.18|6
1736848040000|2025-01-14 09:47:20|2021.55|2010.05|2021.55|2010.05|2021.55|2010.05|2021.55|2010.05|1
1736848060000|2025-01-14 09:47:40|2021.38|2009.88|2021.22|2009.72|2021.45|2009.95|2020.94|2009.44|23
1736848070000|2025-01-14 09:47:50|2021.15|2009.65|2021.55|2010.05|2021.55|2010.05|2021.15|2009.65|18
1736848080000|2025-01-14 09:48:00|2021.32|2009.82|2021.51|2010.01|2021.55|2010.05|2021.14|2009.64|21
1736848090000|2025-01-14 09:48:10|2021.55|2010.05|2021.55|2010.05|2021.55|2010.05|2021.55|2010.05|1
1736848100000|2025-01-14 09:48:20|2021.51|2010.01|2021.3|2009.8|2021.51|2010.01|2021.3|2009.8|11
1736848110000|2025-01-14 09:48:30|2021.47|2009.97|2020.9|2009.4|2021.55|2010.05|2020.9|2009.4|20
1736848120000|2025-01-14 09:48:40|2021|2009.5|2020.96|2009.46|2021.55|2010.05|2020.89|2009.39|17
1736848130000|2025-01-14 09:48:50|2020.97|2009.47|2022.32|2010.82|2022.32|2010.82|2020.97|2009.47|6
1736848150000|2025-01-14 09:49:10|2022.55|2011.05|2023.35|2011.85|2023.35|2011.85|2022.55|2011.05|4
1736848160000|2025-01-14 09:49:20|2023.17|2011.67|2023.14|2011.64|2023.35|2011.85|2022.94|2011.44|20
1736848170000|2025-01-14 09:49:30|2023.35|2011.85|2024.05|2012.55|2024.3|2012.8|2023.24|2011.74|7
1736848180000|2025-01-14 09:49:40|2024.1|2012.6|2024.2|2012.7|2024.38|2012.88|2024.05|2012.55|23
1736848190000|2025-01-14 09:49:50|2024.29|2012.79|2024.38|2012.88|2024.38|2012.88|2024.29|2012.79|5
1736848200000|2025-01-14 09:50:00|2024.29|2012.79|2025.15|2013.65|2025.15|2013.65|2023.99|2012.49|10
1736848250000|2025-01-14 09:50:50|2025.07|2013.57|2025.15|2013.65|2025.15|2013.65|2024.86|2013.36|9
1736848260000|2025-01-14 09:51:00|2025.31|2013.81|2027.61|2016.11|2027.61|2016.11|2025.31|2013.81|3
1736848270000|2025-01-14 09:51:10|2027.4|2015.9|2027.89|2016.39|2027.89|2016.39|2027.4|2015.9|20
1736848280000|2025-01-14 09:51:20|2027.86|2016.36|2027.82|2016.32|2028.15|2016.65|2027.75|2016.25|18
1736848290000|2025-01-14 09:51:30|2027.72|2016.22|2028.32|2016.82|2028.32|2016.82|2027.71|2016.21|26
1736848300000|2025-01-14 09:51:40|2029.67|2018.17|2031.83|2020.33|2031.83|2020.33|2029.67|2018.17|12
1736848310000|2025-01-14 09:51:50|2031.8|2020.3|2031.57|2020.07|2031.8|2020.3|2031.52|2020.02|6
1736848320000|2025-01-14 09:52:00|2031.61|2020.11|2031.83|2020.33|2031.83|2020.33|2031.6|2020.1|20
1736848330000|2025-01-14 09:52:10|2031.7|2020.2|2031.83|2020.33|2031.83|2020.33|2031.7|2020.2|14
1736848340000|2025-01-14 09:52:20|2032|2020.5|2032.32|2020.82|2032.32|2020.82|2032|2020.5|3
1736848370000|2025-01-14 09:52:50|2033.13|2021.63|2033.94|2022.44|2033.94|2022.44|2033.13|2021.63|11
1736848380000|2025-01-14 09:53:00|2033.74|2022.24|2033.94|2022.44|2033.94|2022.44|2033.74|2022.24|3
1736848390000|2025-01-14 09:53:10|2033.84|2022.34|2033.57|2022.07|2033.94|2022.44|2033.57|2022.07|12
1736848400000|2025-01-14 09:53:20|2033.59|2022.09|2032.58|2021.08|2033.61|2022.11|2032.34|2020.84|22
1736848410000|2025-01-14 09:53:30|2032.55|2021.05|2028.25|2016.75|2032.55|2021.05|2027.8|2016.3|33
1736848420000|2025-01-14 09:53:40|2028.3|2016.8|2027.91|2016.41|2028.4|2016.9|2027.67|2016.17|25
1736848430000|2025-01-14 09:53:50|2027.81|2016.31|2029.18|2017.68|2029.18|2017.68|2027.59|2016.09|25
1736848440000|2025-01-14 09:54:00|2029.06|2017.56|2028.3|2016.8|2029.07|2017.57|2027.75|2016.25|24
1736848450000|2025-01-14 09:54:10|2028.23|2016.73|2030.36|2018.86|2030.36|2018.86|2027.41|2015.91|20
1736848460000|2025-01-14 09:54:20|2030.59|2019.09|2030.14|2018.64|2030.69|2019.19|2029.15|2017.65|26
1736848470000|2025-01-14 09:54:30|2030.02|2018.52|2029.91|2018.41|2030.04|2018.54|2029.31|2017.81|19
1736848480000|2025-01-14 09:54:40|2029.96|2018.46|2027.47|2015.97|2029.96|2018.46|2027.47|2015.97|23
1736848490000|2025-01-14 09:54:50|2027.52|2016.02|2027.7|2016.2|2028.09|2016.59|2027.32|2015.82|24
1736848500000|2025-01-14 09:55:00|2027.62|2016.12|2025.79|2014.29|2027.62|2016.12|2025.48|2013.98|26
1736848510000|2025-01-14 09:55:10|2025.78|2014.28|2026.43|2014.93|2026.43|2014.93|2025.36|2013.86|18
1736848520000|2025-01-14 09:55:20|2026.06|2014.56|2023.92|2012.42|2026.06|2014.56|2023.89|2012.39|20
1736848530000|2025-01-14 09:55:30|2023.9|2012.4|2025.45|2013.95|2025.76|2014.26|2023.75|2012.25|22
1736848540000|2025-01-14 09:55:40|2025.55|2014.05|2026.56|2015.06|2026.78|2015.28|2025.31|2013.81|22
1736848550000|2025-01-14 09:55:50|2026.46|2014.96|2026.18|2014.68|2026.52|2015.02|2026.18|2014.68|10
1736848560000|2025-01-14 09:56:00|2025.11|2013.61|2027.53|2016.03|2027.53|2016.03|2023.88|2012.38|26
1736848570000|2025-01-14 09:56:10|2027.58|2016.08|2027.92|2016.42|2027.92|2016.42|2027.23|2015.73|27
1736848580000|2025-01-14 09:56:20|2028.12|2016.62|2027.07|2015.57|2028.15|2016.65|2026.97|2015.47|19
1736848590000|2025-01-14 09:56:30|2026.95|2015.45|2026.9|2015.4|2027.3|2015.8|2026.28|2014.78|23
1736848600000|2025-01-14 09:56:40|2026.89|2015.39|2027.56|2016.06|2027.56|2016.06|2026.68|2015.18|21
1736848610000|2025-01-14 09:56:50|2027.51|2016.01|2026.48|2014.98|2027.62|2016.12|2026.4|2014.9|19
1736848620000|2025-01-14 09:57:00|2026.25|2014.75|2026.58|2015.08|2026.72|2015.22|2026.19|2014.69|15
1736848630000|2025-01-14 09:57:10|2026.78|2015.28|2026.98|2015.48|2027.18|2015.68|2026.68|2015.18|17
1736848640000|2025-01-14 09:57:20|2027|2015.5|2026.35|2014.85|2027.02|2015.52|2026.3|2014.8|17
1736848650000|2025-01-14 09:57:30|2026.57|2015.07|2026.02|2014.52|2026.76|2015.26|2025.6|2014.1|23
1736848660000|2025-01-14 09:57:40|2026.01|2014.51|2025.9|2014.4|2026.05|2014.55|2025.6|2014.1|23
1736848670000|2025-01-14 09:57:50|2026.16|2014.66|2025.39|2013.89|2026.16|2014.66|2025.39|2013.89|18
1736848680000|2025-01-14 09:58:00|2025.49|2013.99|2024.21|2012.71|2025.49|2013.99|2024.11|2012.61|23
1736848690000|2025-01-14 09:58:10|2024.13|2012.63|2024.41|2012.91|2024.56|2013.06|2023.57|2012.07|21
1736848700000|2025-01-14 09:58:20|2024.52|2013.02|2023.73|2012.23|2024.52|2013.02|2023.31|2011.81|27
1736848710000|2025-01-14 09:58:30|2024.09|2012.59|2024.45|2012.95|2024.45|2012.95|2024.08|2012.58|12
1736848720000|2025-01-14 09:58:40|2024.21|2012.71|2024.56|2013.06|2024.56|2013.06|2023.55|2012.05|24
1736848730000|2025-01-14 09:58:50|2024.66|2013.16|2024.28|2012.78|2024.66|2013.16|2022.7|2011.2|25
1736848740000|2025-01-14 09:59:00|2024.24|2012.74|2024.45|2012.95|2024.45|2012.95|2023.51|2012.01|18
1736848750000|2025-01-14 09:59:10|2024.44|2012.94|2023.56|2012.06|2024.44|2012.94|2023.29|2011.79|19
1736848760000|2025-01-14 09:59:20|2023.61|2012.11|2023.93|2012.43|2024.05|2012.55|2023.35|2011.85|23
1736848770000|2025-01-14 09:59:30|2023.94|2012.44|2024.41|2012.91|2024.55|2013.05|2023.94|2012.44|11
1736848780000|2025-01-14 09:59:40|2024.4|2012.9|2024.6|2013.1|2024.89|2013.39|2024.33|2012.83|11
1736848790000|2025-01-14 09:59:50|2024.61|2013.11|2024.52|2013.02|2024.71|2013.21|2024.46|2012.96|9
1736848800000|2025-01-14 10:00:00|2024.72|2013.22|2025.23|2013.73|2025.57|2014.07|2024.72|2013.22|18
1736848810000|2025-01-14 10:00:10|2025.03|2013.53|2023.75|2012.25|2025.15|2013.65|2023.75|2012.25|16
1736848820000|2025-01-14 10:00:20|2022.57|2011.07|2021.26|2009.76|2022.57|2011.07|2020.68|2009.18|20
1736848830000|2025-01-14 10:00:30|2022.16|2010.66|2022.85|2011.35|2023.77|2012.27|2022.16|2010.66|20
1736848840000|2025-01-14 10:00:40|2022.82|2011.32|2021.25|2009.75|2022.82|2011.32|2020.71|2009.21|20
1736848850000|2025-01-14 10:00:50|2021.21|2009.71|2020.16|2008.66|2021.36|2009.86|2020.16|2008.66|19
1736848860000|2025-01-14 10:01:00|2019.93|2008.43|2018.98|2007.48|2020.28|2008.78|2018.98|2007.48|29
1736848870000|2025-01-14 10:01:10|2018.88|2007.38|2019.34|2007.84|2019.34|2007.84|2018.21|2006.71|27
1736848880000|2025-01-14 10:01:20|2019.44|2007.94|2020.91|2009.41|2020.91|2009.41|2019.36|2007.86|12
1736848890000|2025-01-14 10:01:30|2021.97|2010.47|2022.68|2011.18|2022.92|2011.42|2021.97|2010.47|21
1736848900000|2025-01-14 10:01:40|2022.58|2011.08|2020.66|2009.16|2022.58|2011.08|2019.85|2008.35|31
1736848910000|2025-01-14 10:01:50|2020.76|2009.26|2017.78|2006.28|2020.76|2009.26|2017.78|2006.28|31
1736848920000|2025-01-14 10:02:00|2017.88|2006.38|2019.06|2007.56|2019.16|2007.66|2017.54|2006.04|22
1736848930000|2025-01-14 10:02:10|2019.11|2007.61|2018.61|2007.11|2019.13|2007.63|2018.4|2006.9|25
1736848940000|2025-01-14 10:02:20|2018.71|2007.21|2018.76|2007.26|2018.95|2007.45|2018.61|2007.11|18
1736848950000|2025-01-14 10:02:30|2018.81|2007.31|2019.49|2007.99|2019.54|2008.04|2018.46|2006.96|22
1736848960000|2025-01-14 10:02:40|2019.44|2007.94|2018.98|2007.48|2019.61|2008.11|2018.9|2007.4|24
1736848970000|2025-01-14 10:02:50|2018.54|2007.04|2015.82|2004.32|2018.72|2007.22|2015.82|2004.32|25
1736848980000|2025-01-14 10:03:00|2015.81|2004.31|2017.51|2006.01|2017.71|2006.21|2015.81|2004.31|27
1736848990000|2025-01-14 10:03:10|2017.61|2006.11|2017.69|2006.19|2017.71|2006.21|2017.01|2005.51|15
1736849000000|2025-01-14 10:03:20|2017.79|2006.29|2019.72|2008.22|2019.72|2008.22|2017.5|2006|22
1736849010000|2025-01-14 10:03:30|2019.81|2008.31|2019.56|2008.06|2020.14|2008.64|2019.56|2008.06|13
1736849020000|2025-01-14 10:03:40|2019.61|2008.11|2019.47|2007.97|2019.65|2008.15|2019.42|2007.92|9
1736849030000|2025-01-14 10:03:50|2019.45|2007.95|2020.43|2008.93|2020.43|2008.93|2019.29|2007.79|12
1736849040000|2025-01-14 10:04:00|2020.64|2009.14|2018.78|2007.28|2020.75|2009.25|2018.78|2007.28|19
1736849050000|2025-01-14 10:04:10|2018.89|2007.39|2017.15|2005.65|2018.89|2007.39|2017.15|2005.65|17
1736849060000|2025-01-14 10:04:20|2017.12|2005.62|2016.18|2004.68|2017.12|2005.62|2016.18|2004.68|16
1736849070000|2025-01-14 10:04:30|2016.17|2004.67|2015.63|2004.13|2016.17|2004.67|2015.63|2004.13|13
1736849080000|2025-01-14 10:04:40|2015.93|2004.43|2015.63|2004.13|2015.93|2004.43|2015.63|2004.13|4
1736849090000|2025-01-14 10:04:50|2015.76|2004.26|2015.63|2004.13|2015.76|2004.26|2015.63|2004.13|3
1736849100000|2025-01-14 10:05:00|2014.57|2003.07|2012.39|2000.89|2014.97|2003.47|2012.05|2000.55|21
1736849110000|2025-01-14 10:05:10|2011.81|2000.31|2010.52|1999.02|2011.81|2000.31|2010.05|1998.55|24
1736849120000|2025-01-14 10:05:20|2010.74|1999.24|2009.72|1998.22|2010.83|1999.33|2009.52|1998.02|23
1736849130000|2025-01-14 10:05:30|2009.82|1998.32|2009.77|1998.27|2009.82|1998.32|2009.14|1997.64|15
1736849140000|2025-01-14 10:05:40|2009.87|1998.37|2009.5|1998|2009.87|1998.37|2009.06|1997.56|13
1736849150000|2025-01-14 10:05:50|2010.45|1998.95|2009.59|1998.09|2011.4|1999.9|2009.53|1998.03|14
1736849160000|2025-01-14 10:06:00|2009.51|1998.01|2008.79|1997.29|2009.51|1998.01|2008.78|1997.28|22
1736849170000|2025-01-14 10:06:10|2008.78|1997.28|2008.37|1996.87|2008.78|1997.28|2008.36|1996.86|15
1736849180000|2025-01-14 10:06:20|2008.57|1997.07|2008.76|1997.26|2008.81|1997.31|2008.31|1996.81|13
1736849190000|2025-01-14 10:06:30|2008.86|1997.36|2009.55|1998.05|2009.76|1998.26|2008.75|1997.25|12
1736849200000|2025-01-14 10:06:40|2008.93|1997.43|2009.49|1997.99|2009.5|1998|2008.61|1997.11|13
1736849210000|2025-01-14 10:06:50|2009.53|1998.03|2009.09|1997.59|2009.64|1998.14|2008.7|1997.2|21
1736849220000|2025-01-14 10:07:00|2009.01|1997.51|2008.98|1997.48|2009.44|1997.94|2008.71|1997.21|17
1736849230000|2025-01-14 10:07:10|2008.97|1997.47|2008.29|1996.79|2008.97|1997.47|2008.29|1996.79|5
1736849260000|2025-01-14 10:07:40|2007.73|1996.23|2007.31|1995.81|2007.73|1996.23|2007.28|1995.78|11
1736849270000|2025-01-14 10:07:50|2007.3|1995.8|2007.25|1995.75|2007.3|1995.8|2007.25|1995.75|5
1736849280000|2025-01-14 10:08:00|2007.16|1995.66|2007.59|1996.09|2007.59|1996.09|2007.16|1995.66|6
1736849290000|2025-01-14 10:08:10|2007.7|1996.2|2007.17|1995.67|2007.75|1996.25|2007.17|1995.67|10
1736849300000|2025-01-14 10:08:20|2007.16|1995.66|2007.16|1995.66|2007.16|1995.66|2007.16|1995.66|1
1736849370000|2025-01-14 10:09:30|2007.32|1995.82|2007.29|1995.79|2007.32|1995.82|2007.28|1995.78|3
1736849380000|2025-01-14 10:09:40|2007.24|1995.74|2007.16|1995.66|2007.24|1995.74|2007.16|1995.66|3
1736849430000|2025-01-14 10:10:30|2006.46|1994.96|2005.75|1994.25|2006.46|1994.96|2005.75|1994.25|4
1736849440000|2025-01-14 10:10:40|2005.83|1994.33|2005.83|1994.33|2005.84|1994.34|2005.83|1994.33|5
1736849450000|2025-01-14 10:10:50|2005.85|1994.35|2006.06|1994.56|2006.31|1994.81|2005.85|1994.35|13
1736849460000|2025-01-14 10:11:00|2006.1|1994.6|2006.37|1994.87|2006.49|1994.99|2006.1|1994.6|9
1736849470000|2025-01-14 10:11:10|2006.27|1994.77|2005.75|1994.25|2006.41|1994.91|2005.75|1994.25|16
1736849480000|2025-01-14 10:11:20|2005.87|1994.37|2005.75|1994.25|2006.19|1994.69|2005.75|1994.25|9
1736849500000|2025-01-14 10:11:40|2005.24|1993.74|2004.73|1993.23|2005.24|1993.74|2004.73|1993.23|3
1736849520000|2025-01-14 10:12:00|2004.34|1992.84|2003.56|1992.06|2004.34|1992.84|2003.56|1992.06|6
1736849530000|2025-01-14 10:12:10|2003.48|1991.98|2002.51|1991.01|2003.48|1991.98|2002.36|1990.86|11
1736849540000|2025-01-14 10:12:20|2002.61|1991.11|2003.26|1991.76|2003.41|1991.91|2002.61|1991.11|13
1736849550000|2025-01-14 10:12:30|2003.36|1991.86|2003.2|1991.7|2003.36|1991.86|2003.09|1991.59|10
1736849560000|2025-01-14 10:12:40|2003.1|1991.6|2002.62|1991.12|2003.16|1991.66|2002.55|1991.05|12
1736849570000|2025-01-14 10:12:50|2002.56|1991.06|2001.73|1990.23|2002.56|1991.06|2001.58|1990.08|20
1736849580000|2025-01-14 10:13:00|2001.77|1990.27|2001.1|1989.6|2002.25|1990.75|2001.1|1989.6|20
1736849590000|2025-01-14 10:13:10|2000.95|1989.45|2001.28|1989.78|2001.57|1990.07|2000.86|1989.36|17
1736849600000|2025-01-14 10:13:20|2001.27|1989.77|2001.43|1989.93|2001.43|1989.93|2001.04|1989.54|13
1736849610000|2025-01-14 10:13:30|2001.54|1990.04|2001.09|1989.59|2001.54|1990.04|2001.09|1989.59|13
1736849620000|2025-01-14 10:13:40|2001.04|1989.54|2000.5|1989|2001.04|1989.54|2000.14|1988.64|17
1736849630000|2025-01-14 10:13:50|2000.77|1989.27|2000.46|1988.96|2000.77|1989.27|2000.44|1988.94|8
1736849640000|2025-01-14 10:14:00|2000.56|1989.06|1999.75|1988.25|2000.79|1989.29|1999.45|1987.95|25
1736849650000|2025-01-14 10:14:10|1999.99|1988.49|1999.75|1988.25|2000.09|1988.59|1999.61|1988.11|15
1736849660000|2025-01-14 10:14:20|1999.9|1988.4|2000.84|1989.34|2000.84|1989.34|1999.9|1988.4|8
1736849670000|2025-01-14 10:14:30|2000.8|1989.3|2001.23|1989.73|2001.27|1989.77|2000.4|1988.9|18
1736849680000|2025-01-14 10:14:40|2001.28|1989.78|2001.6|1990.1|2001.6|1990.1|2001.26|1989.76|14
1736849690000|2025-01-14 10:14:50|2001.65|1990.15|2002.01|1990.51|2002.16|1990.66|2001.57|1990.07|24
1736849700000|2025-01-14 10:15:00|2002.02|1990.52|2002.38|1990.88|2002.38|1990.88|2001.84|1990.34|14
1736849710000|2025-01-14 10:15:10|2002.34|1990.84|2000.66|1989.16|2002.34|1990.84|2000.56|1989.06|15
1736849720000|2025-01-14 10:15:20|2000.96|1989.46|2001.69|1990.19|2001.82|1990.32|2000.82|1989.32|14
1736849730000|2025-01-14 10:15:30|2001.7|1990.2|1999.99|1988.49|2001.8|1990.3|1999.99|1988.49|21
1736849740000|2025-01-14 10:15:40|1999.63|1988.13|1999.42|1987.92|1999.72|1988.22|1999.28|1987.78|21
1736849750000|2025-01-14 10:15:50|1999.44|1987.94|1999.22|1987.72|1999.52|1988.02|1999.22|1987.72|16
1736849760000|2025-01-14 10:16:00|1999.17|1987.67|1998.57|1987.07|1999.17|1987.67|1998.53|1987.03|20
1736849770000|2025-01-14 10:16:10|1998.56|1987.06|1998.39|1986.89|1998.58|1987.08|1998.39|1986.89|9
1736849780000|2025-01-14 10:16:20|1998.42|1986.92|1998.51|1987.01|1998.59|1987.09|1998.42|1986.92|16
1736849790000|2025-01-14 10:16:30|1998.49|1986.99|1998.63|1987.13|1998.74|1987.24|1998.49|1986.99|17
1736849800000|2025-01-14 10:16:40|1998.65|1987.15|1998.39|1986.89|1998.81|1987.31|1998.39|1986.89|16
1736849810000|2025-01-14 10:16:50|1998.5|1987|1998.89|1987.39|1998.89|1987.39|1998.39|1986.89|12
1736849820000|2025-01-14 10:17:00|1998.94|1987.44|1998.97|1987.47|1998.97|1987.47|1998.89|1987.39|5
1736849830000|2025-01-14 10:17:10|1999.07|1987.57|2000.8|1989.3|2000.8|1989.3|1999.07|1987.57|4
1736849840000|2025-01-14 10:17:20|2001.59|1990.09|2002.68|1991.18|2002.68|1991.18|2001.59|1990.09|4
1736849850000|2025-01-14 10:17:30|2002.76|1991.26|2002.83|1991.33|2002.83|1991.33|2002.76|1991.26|2
1736849860000|2025-01-14 10:17:40|2003.79|1992.29|2004.65|1993.15|2004.75|1993.25|2003.79|1992.29|14
1736849870000|2025-01-14 10:17:50|2004.7|1993.2|2005.17|1993.67|2005.19|1993.69|2004.49|1992.99|11
1736849880000|2025-01-14 10:18:00|2005.22|1993.72|2005.81|1994.31|2006.21|1994.71|2005.22|1993.72|18
1736849890000|2025-01-14 10:18:10|2005.91|1994.41|2006.4|1994.9|2006.5|1995|2005.81|1994.31|22
1736849900000|2025-01-14 10:18:20|2006.37|1994.87|2005.88|1994.38|2006.47|1994.97|2005.78|1994.28|29
1736849910000|2025-01-14 10:18:30|2005.78|1994.28|2004.06|1992.56|2005.78|1994.28|2003.58|1992.08|26
1736849920000|2025-01-14 10:18:40|2004.16|1992.66|2003.03|1991.53|2004.16|1992.66|2002.98|1991.48|24
1736849930000|2025-01-14 10:18:50|2003.2|1991.7|2003.47|1991.97|2004.17|1992.67|2003.16|1991.66|21
1736849940000|2025-01-14 10:19:00|2003.57|1992.07|2004.02|1992.52|2004.32|1992.82|2003.57|1992.07|19
1736849950000|2025-01-14 10:19:10|2003.98|1992.48|2003.42|1991.92|2003.98|1992.48|2002.85|1991.35|20
1736849960000|2025-01-14 10:19:20|2003.39|1991.89|2003.2|1991.7|2003.65|1992.15|2002.85|1991.35|24
1736849970000|2025-01-14 10:19:30|2003.4|1991.9|2004.22|1992.72|2004.28|1992.78|2003.4|1991.9|29
1736849980000|2025-01-14 10:19:40|2004.23|1992.73|2004.15|1992.65|2004.37|1992.87|2004.02|1992.52|18
1736849990000|2025-01-14 10:19:50|2004.18|1992.68|2004.34|1992.84|2004.37|1992.87|2004.13|1992.63|16
1736850000000|2025-01-14 10:20:00|2004.37|1992.87|2004.37|1992.87|2004.37|1992.87|2004.22|1992.72|9
1736850010000|2025-01-14 10:20:10|2004.36|1992.86|2004.37|1992.87|2004.37|1992.87|2003.96|1992.46|12
1736850040000|2025-01-14 10:20:40|2004.53|1993.03|2006.66|1995.16|2006.66|1995.16|2004.53|1993.03|9
1736850050000|2025-01-14 10:20:50|2007.04|1995.54|2007.96|1996.46|2007.96|1996.46|2007.04|1995.54|4
1736850060000|2025-01-14 10:21:00|2008.04|1996.54|2011.4|1999.9|2011.4|1999.9|2008.04|1996.54|12
1736850090000|2025-01-14 10:21:30|2011.14|1999.64|2010.7|1999.2|2011.15|1999.65|2010.6|1999.1|15
1736850100000|2025-01-14 10:21:40|2010.71|1999.21|2010.71|1999.21|2010.85|1999.35|2010.15|1998.65|18
1736850110000|2025-01-14 10:21:50|2010.76|1999.26|2011.01|1999.51|2011.05|1999.55|2010.59|1999.09|18
1736850120000|2025-01-14 10:22:00|2010.96|1999.46|2010.93|1999.43|2011.11|1999.61|2009.9|1998.4|26
1736850130000|2025-01-14 10:22:10|2011.03|1999.53|2012.34|2000.84|2012.34|2000.84|2011.03|1999.53|12
1736850160000|2025-01-14 10:22:40|2012.1|2000.6|2012.21|2000.71|2012.21|2000.71|2011.92|2000.42|8
1736850170000|2025-01-14 10:22:50|2012.29|2000.79|2012.27|2000.77|2012.29|2000.79|2011.8|2000.3|27
1736850180000|2025-01-14 10:23:00|2012.34|2000.84|2012.34|2000.84|2012.34|2000.84|2012.34|2000.84|1
1736850190000|2025-01-14 10:23:10|2012.39|2000.89|2013.17|2001.67|2013.17|2001.67|2012.39|2000.89|4
1736850200000|2025-01-14 10:23:20|2013.37|2001.87|2013.81|2002.31|2013.81|2002.31|2013.37|2001.87|5
1736850210000|2025-01-14 10:23:30|2013.8|2002.3|2013.81|2002.31|2013.81|2002.31|2013.8|2002.3|2
1736850220000|2025-01-14 10:23:40|2014.27|2002.77|2015.34|2003.84|2015.34|2003.84|2014.27|2002.77|10
1736850230000|2025-01-14 10:23:50|2015.39|2003.89|2015.39|2003.89|2015.39|2003.89|2015.39|2003.89|1
1736850240000|2025-01-14 10:24:00|2015.3|2003.8|2014.92|2003.42|2015.3|2003.8|2014.9|2003.4|11
1736850250000|2025-01-14 10:24:10|2014.97|2003.47|2014.84|2003.34|2014.97|2003.47|2014.81|2003.31|17
1736850260000|2025-01-14 10:24:20|2014.85|2003.35|2014.29|2002.79|2014.97|2003.47|2013.96|2002.46|24
1736850270000|2025-01-14 10:24:30|2014.17|2002.67|2015.09|2003.59|2015.09|2003.59|2014.08|2002.58|19
1736850280000|2025-01-14 10:24:40|2015.08|2003.58|2014.95|2003.45|2015.12|2003.62|2014.95|2003.45|8
1736850290000|2025-01-14 10:24:50|2014.87|2003.37|2015.39|2003.89|2015.39|2003.89|2014.87|2003.37|7
1736850330000|2025-01-14 10:25:30|2015.37|2003.87|2014.79|2003.29|2015.37|2003.87|2014.79|2003.29|4
1736850340000|2025-01-14 10:25:40|2014.62|2003.12|2013.88|2002.38|2014.62|2003.12|2013.88|2002.38|13
1736850350000|2025-01-14 10:25:50|2014.07|2002.57|2014.07|2002.57|2014.07|2002.57|2014.07|2002.57|1
1736850360000|2025-01-14 10:26:00|2014.04|2002.54|2014|2002.5|2014.23|2002.73|2014|2002.5|22
1736850370000|2025-01-14 10:26:10|2013.99|2002.49|2014.22|2002.72|2014.38|2002.88|2013.96|2002.46|18
1736850380000|2025-01-14 10:26:20|2014.21|2002.71|2013.88|2002.38|2014.22|2002.72|2013.88|2002.38|8
1736850390000|2025-01-14 10:26:30|2014.18|2002.68|2013.93|2002.43|2014.18|2002.68|2013.93|2002.43|10
1736850400000|2025-01-14 10:26:40|2013.89|2002.39|2014.16|2002.66|2014.16|2002.66|2013.88|2002.38|6
1736850410000|2025-01-14 10:26:50|2014.15|2002.65|2013.88|2002.38|2014.29|2002.79|2013.88|2002.38|21
1736850420000|2025-01-14 10:27:00|2014.05|2002.55|2013.88|2002.38|2014.09|2002.59|2013.88|2002.38|9
1736850450000|2025-01-14 10:27:30|2012.05|2000.55|2013.26|2001.76|2013.26|2001.76|2011.82|2000.32|24
1736850460000|2025-01-14 10:27:40|2013.21|2001.71|2011.8|2000.3|2013.21|2001.71|2011.8|2000.3|21
1736850470000|2025-01-14 10:27:50|2011.75|2000.25|2010.62|1999.12|2012|2000.5|2010.62|1999.12|24
1736850480000|2025-01-14 10:28:00|2010.28|1998.78|2009.72|1998.22|2010.28|1998.78|2009.42|1997.92|14
1736850490000|2025-01-14 10:28:10|2009.69|1998.19|2010.05|1998.55|2010.06|1998.56|2009.66|1998.16|9
1736850500000|2025-01-14 10:28:20|2010|1998.5|2009.76|1998.26|2010|1998.5|2008.88|1997.38|16
1736850510000|2025-01-14 10:28:30|2009.81|1998.31|2010.09|1998.59|2010.09|1998.59|2009.81|1998.31|11
1736850520000|2025-01-14 10:28:40|2010.27|1998.77|2011.12|1999.62|2011.34|1999.84|2010.27|1998.77|25
1736850530000|2025-01-14 10:28:50|2011.26|1999.76|2011.52|2000.02|2011.54|2000.04|2011.26|1999.76|12
1736850540000|2025-01-14 10:29:00|2011.55|2000.05|2011.62|2000.12|2011.62|2000.12|2011.54|2000.04|16
1736850550000|2025-01-14 10:29:10|2012.17|2000.67|2012.71|2001.21|2012.71|2001.21|2012.17|2000.67|4
1736850560000|2025-01-14 10:29:20|2012.54|2001.04|2012.54|2001.04|2012.54|2001.04|2012.54|2001.04|1
1736850570000|2025-01-14 10:29:30|2012.62|2001.12|2012.36|2000.86|2012.71|2001.21|2012.29|2000.79|13
1736850580000|2025-01-14 10:29:40|2012.31|2000.81|2011.56|2000.06|2012.35|2000.85|2011.56|2000.06|21
1736850590000|2025-01-14 10:29:50|2011.55|2000.05|2012.51|2001.01|2012.61|2001.11|2011.44|1999.94|27
1736850600000|2025-01-14 10:30:00|2012.54|2001.04|2012.28|2000.78|2012.68|2001.18|2012.28|2000.78|17
1736850610000|2025-01-14 10:30:10|2012.27|2000.77|2011.5|2000|2012.42|2000.92|2011.32|1999.82|17
1736850620000|2025-01-14 10:30:20|2011.72|2000.22|2010.58|1999.08|2011.72|2000.22|2010.56|1999.06|17
1736850630000|2025-01-14 10:30:30|2010.49|1998.99|2009.46|1997.96|2010.49|1998.99|2009.41|1997.91|30
1736850640000|2025-01-14 10:30:40|2009.52|1998.02|2008.38|1996.88|2009.62|1998.12|2008.38|1996.88|29
1736850650000|2025-01-14 10:30:50|2008.41|1996.91|2009.01|1997.51|2009.01|1997.51|2007.93|1996.43|14
1736850660000|2025-01-14 10:31:00|2009.11|1997.61|2008.49|1996.99|2009.17|1997.67|2008.49|1996.99|13
1736850670000|2025-01-14 10:31:10|2008.52|1997.02|2010.32|1998.82|2010.32|1998.82|2008.52|1997.02|19
1736850680000|2025-01-14 10:31:20|2010.42|1998.92|2010.7|1999.2|2010.7|1999.2|2010.41|1998.91|8
1736850690000|2025-01-14 10:31:30|2010.71|1999.21|2009.62|1998.12|2010.72|1999.22|2009.57|1998.07|24
1736850700000|2025-01-14 10:31:40|2009.57|1998.07|2009.25|1997.75|2009.57|1998.07|2009.25|1997.75|11
1736850710000|2025-01-14 10:31:50|2007.61|1996.11|2007.61|1996.11|2007.8|1996.3|2007.31|1995.81|21
1736850720000|2025-01-14 10:32:00|2007.85|1996.35|2007.21|1995.71|2007.95|1996.45|2007.21|1995.71|19
1736850730000|2025-01-14 10:32:10|2007.2|1995.7|2006.91|1995.41|2007.48|1995.98|2006.91|1995.41|24
1736850740000|2025-01-14 10:32:20|2006.93|1995.43|2006.23|1994.73|2006.93|1995.43|2006.22|1994.72|20
1736850750000|2025-01-14 10:32:30|2005.89|1994.39|2007|1995.5|2007|1995.5|2005.78|1994.28|18
1736850760000|2025-01-14 10:32:40|2006.87|1995.37|2007.23|1995.73|2007.3|1995.8|2006.87|1995.37|23
1736850770000|2025-01-14 10:32:50|2007.25|1995.75|2007.8|1996.3|2007.84|1996.34|2006.52|1995.02|29
1736850780000|2025-01-14 10:33:00|2007.75|1996.25|2005.73|1994.23|2007.75|1996.25|2005.54|1994.04|21
1736850790000|2025-01-14 10:33:10|2005.68|1994.18|2006.23|1994.73|2006.29|1994.79|2005.58|1994.08|25
1736850800000|2025-01-14 10:33:20|2006.38|1994.88|2005.79|1994.29|2006.38|1994.88|2005.74|1994.24|14
1736850810000|2025-01-14 10:33:30|2006|1994.5|2005.33|1993.83|2006|1994.5|2004.94|1993.44|22
1736850820000|2025-01-14 10:33:40|2005.44|1993.94|2005.84|1994.34|2006.01|1994.51|2005.39|1993.89|16
1736850830000|2025-01-14 10:33:50|2005.79|1994.29|2005.08|1993.58|2005.88|1994.38|2005|1993.5|13
1736850840000|2025-01-14 10:34:00|2004.98|1993.48|2005.66|1994.16|2006.68|1995.18|2004.98|1993.48|24
1736850850000|2025-01-14 10:34:10|2005.4|1993.9|2005.18|1993.68|2005.6|1994.1|2005.05|1993.55|17
1736850860000|2025-01-14 10:34:20|2005.87|1994.37|2005.23|1993.73|2005.87|1994.37|2005.16|1993.66|13
1736850870000|2025-01-14 10:34:30|2005.33|1993.83|2006.31|1994.81|2006.41|1994.91|2005.33|1993.83|31
1736850880000|2025-01-14 10:34:40|2006.32|1994.82|2006.37|1994.87|2006.51|1995.01|2006.32|1994.82|10
1736850890000|2025-01-14 10:34:50|2006.31|1994.81|2005.6|1994.1|2006.41|1994.91|2005.27|1993.77|22
1736850900000|2025-01-14 10:35:00|2005.13|1993.63|2004.68|1993.18|2005.13|1993.63|2004.17|1992.67|19
1736850910000|2025-01-14 10:35:10|2004.44|1992.94|2004.79|1993.29|2004.79|1993.29|2004.18|1992.68|21
1736850920000|2025-01-14 10:35:20|2004.84|1993.34|2005.04|1993.54|2005.04|1993.54|2004.73|1993.23|16
1736850930000|2025-01-14 10:35:30|2005.09|1993.59|2006.51|1995.01|2006.51|1995.01|2005.09|1993.59|15
1736850940000|2025-01-14 10:35:40|2006.46|1994.96|2006.51|1995.01|2006.51|1995.01|2006.01|1994.51|15
1736850950000|2025-01-14 10:35:50|2006.48|1994.98|2006.41|1994.91|2006.51|1995.01|2006.12|1994.62|15
1736850960000|2025-01-14 10:36:00|2006.36|1994.86|2006.35|1994.85|2006.51|1995.01|2006.02|1994.52|18
1736850970000|2025-01-14 10:36:10|2006.38|1994.88|2006.39|1994.89|2006.39|1994.89|2006.26|1994.76|8
1736850980000|2025-01-14 10:36:20|2006.4|1994.9|2005.68|1994.18|2006.51|1995.01|2005.61|1994.11|20
1736850990000|2025-01-14 10:36:30|2005.73|1994.23|2006.4|1994.9|2006.4|1994.9|2005.66|1994.16|9
1736851000000|2025-01-14 10:36:40|2006.36|1994.86|2006.4|1994.9|2006.4|1994.9|2005.69|1994.19|17
1736851010000|2025-01-14 10:36:50|2006.45|1994.95|2005.79|1994.29|2006.51|1995.01|2005.79|1994.29|11
1736851020000|2025-01-14 10:37:00|2005.74|1994.24|2006.43|1994.93|2006.43|1994.93|2005.67|1994.17|27
1736851030000|2025-01-14 10:37:10|2006.39|1994.89|2006.51|1995.01|2006.51|1995.01|2006.24|1994.74|8
1736851040000|2025-01-14 10:37:20|2006.47|1994.97|2005.58|1994.08|2006.51|1995.01|2005.58|1994.08|16
1736851050000|2025-01-14 10:37:30|2005.71|1994.21|2006.25|1994.75|2006.51|1995.01|2005.65|1994.15|26
1736851060000|2025-01-14 10:37:40|2006.29|1994.79|2005.9|1994.4|2006.29|1994.79|2005.78|1994.28|22
1736851070000|2025-01-14 10:37:50|2005.78|1994.28|2005.18|1993.68|2005.78|1994.28|2004.95|1993.45|25
1736851080000|2025-01-14 10:38:00|2005.21|1993.71|2005.75|1994.25|2005.75|1994.25|2005.21|1993.71|14
1736851090000|2025-01-14 10:38:10|2005.73|1994.23|2005.73|1994.23|2005.73|1994.23|2005.73|1994.23|1
1736851100000|2025-01-14 10:38:20|2005.71|1994.21|2006.39|1994.89|2006.93|1995.43|2005.69|1994.19|24
1736851110000|2025-01-14 10:38:30|2006.3|1994.8|2005.93|1994.43|2006.76|1995.26|2005.72|1994.22|33
1736851120000|2025-01-14 10:38:40|2006.02|1994.52|2004.93|1993.43|2006.02|1994.52|2004.93|1993.43|23
1736851130000|2025-01-14 10:38:50|2004.94|1993.44|2005.74|1994.24|2005.87|1994.37|2004.89|1993.39|26
1736851140000|2025-01-14 10:39:00|2005.76|1994.26|2005.78|1994.28|2005.78|1994.28|2005.06|1993.56|26
1736851150000|2025-01-14 10:39:10|2005.76|1994.26|2005.82|1994.32|2005.87|1994.37|2005.61|1994.11|16
1736851160000|2025-01-14 10:39:20|2005.7|1994.2|2006.8|1995.3|2006.8|1995.3|2005.64|1994.14|19
1736851170000|2025-01-14 10:39:30|2006.77|1995.27|2007.05|1995.55|2007.05|1995.55|2006.77|1995.27|8
1736851180000|2025-01-14 10:39:40|2007.06|1995.56|2005.97|1994.47|2007.06|1995.56|2005.97|1994.47|18
1736851190000|2025-01-14 10:39:50|2005.48|1993.98|2005.49|1993.99|2005.67|1994.17|2005.41|1993.91|19
1736851200000|2025-01-14 10:40:00|2005.47|1993.97|2004.78|1993.28|2005.7|1994.2|2004.68|1993.18|22
1736851210000|2025-01-14 10:40:10|2004.99|1993.49|2003.94|1992.44|2005.12|1993.62|2003.91|1992.41|22
1736851220000|2025-01-14 10:40:20|2003.92|1992.42|2004.54|1993.04|2004.59|1993.09|2003.92|1992.42|14
1736851230000|2025-01-14 10:40:30|2004.5|1993|2005.83|1994.33|2005.83|1994.33|2004.5|1993|23
1736851240000|2025-01-14 10:40:40|2005.93|1994.43|2006.7|1995.2|2006.83|1995.33|2005.93|1994.43|23
1736851250000|2025-01-14 10:40:50|2006.78|1995.28|2006.01|1994.51|2006.78|1995.28|2005.97|1994.47|29
1736851260000|2025-01-14 10:41:00|2006.06|1994.56|2006.15|1994.65|2006.41|1994.91|2005.89|1994.39|23
1736851270000|2025-01-14 10:41:10|2006.09|1994.59|2006.01|1994.51|2006.94|1995.44|2005.77|1994.27|28
1736851280000|2025-01-14 10:41:20|2006.18|1994.68|2006.94|1995.44|2007|1995.5|2006.18|1994.68|25
1736851290000|2025-01-14 10:41:30|2006.89|1995.39|2007.06|1995.56|2007.06|1995.56|2006.87|1995.37|13
1736851300000|2025-01-14 10:41:40|2006.99|1995.49|2006.66|1995.16|2007.06|1995.56|2006.56|1995.06|19
1736851310000|2025-01-14 10:41:50|2006.56|1995.06|2006.36|1994.86|2006.69|1995.19|2006.28|1994.78|25
1736851320000|2025-01-14 10:42:00|2006.35|1994.85|2006.74|1995.24|2006.74|1995.24|2005.62|1994.12|25
1736851330000|2025-01-14 10:42:10|2006.66|1995.16|2006.77|1995.27|2006.77|1995.27|2006.66|1995.16|15
1736851340000|2025-01-14 10:42:20|2006.74|1995.24|2006.77|1995.27|2006.77|1995.27|2006.74|1995.24|3
1736851360000|2025-01-14 10:42:40|2006.74|1995.24|2006.77|1995.27|2006.77|1995.27|2006.74|1995.24|5
1736851370000|2025-01-14 10:42:50|2006.74|1995.24|2006.54|1995.04|2006.74|1995.24|2006.15|1994.65|20
1736851380000|2025-01-14 10:43:00|2006.52|1995.02|2006.41|1994.91|2006.62|1995.12|2006.25|1994.75|20
1736851390000|2025-01-14 10:43:10|2006.46|1994.96|2006.77|1995.27|2006.77|1995.27|2006.43|1994.93|8
1736851420000|2025-01-14 10:43:40|2006.91|1995.41|2008.23|1996.73|2008.23|1996.73|2006.91|1995.41|10
1736851430000|2025-01-14 10:43:50|2008.33|1996.83|2008.69|1997.19|2008.69|1997.19|2008.33|1996.83|3
1736851440000|2025-01-14 10:44:00|2008.73|1997.23|2010.71|1999.21|2010.71|1999.21|2008.73|1997.23|7
1736851460000|2025-01-14 10:44:20|2011.66|2000.16|2012.64|2001.14|2012.64|2001.14|2011.66|2000.16|8
1736851470000|2025-01-14 10:44:30|2012.67|2001.17|2012.67|2001.17|2012.67|2001.17|2012.67|2001.17|1
1736851540000|2025-01-14 10:45:40|2012.64|2001.14|2012.58|2001.08|2012.65|2001.15|2012.53|2001.03|14
1736851550000|2025-01-14 10:45:50|2012.57|2001.07|2012.51|2001.01|2012.6|2001.1|2012.02|2000.52|20
1736851560000|2025-01-14 10:46:00|2012.61|2001.11|2012.67|2001.17|2012.67|2001.17|2012.52|2001.02|5
1736851570000|2025-01-14 10:46:10|2013.82|2002.32|2013.82|2002.32|2013.82|2002.32|2013.82|2002.32|1
1736851580000|2025-01-14 10:46:20|2013.8|2002.3|2013.75|2002.25|2013.82|2002.32|2013.75|2002.25|4
1736851590000|2025-01-14 10:46:30|2013.8|2002.3|2013.75|2002.25|2013.82|2002.32|2013.75|2002.25|10
1736851600000|2025-01-14 10:46:40|2013.81|2002.31|2013.8|2002.3|2013.81|2002.31|2013.8|2002.3|2
1736851610000|2025-01-14 10:46:50|2013.81|2002.31|2013.75|2002.25|2013.9|2002.4|2013.75|2002.25|13
1736851620000|2025-01-14 10:47:00|2012.63|2001.13|2011.94|2000.44|2012.63|2001.13|2011.89|2000.39|16
1736851630000|2025-01-14 10:47:10|2011.95|2000.45|2012.88|2001.38|2012.99|2001.49|2011.89|2000.39|26
1736851640000|2025-01-14 10:47:20|2012.86|2001.36|2011.64|2000.14|2012.99|2001.49|2011.57|2000.07|31
1736851650000|2025-01-14 10:47:30|2011.62|2000.12|2011.49|1999.99|2011.96|2000.46|2011.49|1999.99|22
1736851660000|2025-01-14 10:47:40|2011.44|1999.94|2011.62|2000.12|2011.72|2000.22|2010.97|1999.47|20
1736851670000|2025-01-14 10:47:50|2011.61|2000.11|2011.64|2000.14|2011.66|2000.16|2011.21|1999.71|25
1736851680000|2025-01-14 10:48:00|2011.65|2000.15|2010.84|1999.34|2011.65|2000.15|2010.55|1999.05|20
1736851690000|2025-01-14 10:48:10|2010.79|1999.29|2010.46|1998.96|2010.87|1999.37|2010.41|1998.91|23
1736851700000|2025-01-14 10:48:20|2010.59|1999.09|2010.62|1999.12|2010.64|1999.14|2010.37|1998.87|20
1736851710000|2025-01-14 10:48:30|2010.98|1999.48|2010.65|1999.15|2011.48|1999.98|2010.65|1999.15|22
1736851720000|2025-01-14 10:48:40|2010.59|1999.09|2009.51|1998.01|2010.59|1999.09|2009.43|1997.93|18
1736851730000|2025-01-14 10:48:50|2009.55|1998.05|2009.62|1998.12|2009.75|1998.25|2009.51|1998.01|21
1736851740000|2025-01-14 10:49:00|2009.81|1998.31|2009.68|1998.18|2009.81|1998.31|2009.68|1998.18|9
1736851750000|2025-01-14 10:49:10|2009.54|1998.04|2008.61|1997.11|2009.78|1998.28|2008.61|1997.11|23
1736851760000|2025-01-14 10:49:20|2008.66|1997.16|2008.73|1997.23|2008.79|1997.29|2008.56|1997.06|13
1736851770000|2025-01-14 10:49:30|2008.74|1997.24|2009.74|1998.24|2010.13|1998.63|2008.73|1997.23|20
1736851780000|2025-01-14 10:49:40|2009.76|1998.26|2009.47|1997.97|2009.8|1998.3|2009.08|1997.58|29
1736851790000|2025-01-14 10:49:50|2009.48|1997.98|2008.86|1997.36|2009.51|1998.01|2008.83|1997.33|20
1736851800000|2025-01-14 10:50:00|2008.78|1997.28|2008.83|1997.33|2009.03|1997.53|2008.54|1997.04|21
1736851810000|2025-01-14 10:50:10|2008.8|1997.3|2008.78|1997.28|2008.88|1997.38|2008.59|1997.09|24
1736851820000|2025-01-14 10:50:20|2008.79|1997.29|2008.66|1997.16|2008.79|1997.29|2008.66|1997.16|10
1736851830000|2025-01-14 10:50:30|2009.04|1997.54|2008.85|1997.35|2009.06|1997.56|2008.85|1997.35|20
1736851840000|2025-01-14 10:50:40|2008.81|1997.31|2008.68|1997.18|2008.81|1997.31|2008.68|1997.18|14
1736851850000|2025-01-14 10:50:50|2008.67|1997.17|2008.75|1997.25|2008.82|1997.32|2007.9|1996.4|23
1736851860000|2025-01-14 10:51:00|2008.8|1997.3|2008.68|1997.18|2009.13|1997.63|2008.68|1997.18|13
1736851870000|2025-01-14 10:51:10|2008.5|1997|2009.28|1997.78|2009.28|1997.78|2008.46|1996.96|18
1736851880000|2025-01-14 10:51:20|2009.27|1997.77|2009.1|1997.6|2009.28|1997.78|2009.1|1997.6|6
1736851890000|2025-01-14 10:51:30|2009.05|1997.55|2008.86|1997.36|2009.05|1997.55|2008.39|1996.89|26
1736851900000|2025-01-14 10:51:40|2009.02|1997.52|2008.99|1997.49|2009.27|1997.77|2008.97|1997.47|19
1736851910000|2025-01-14 10:51:50|2009.04|1997.54|2009.43|1997.93|2009.67|1998.17|2009.04|1997.54|22
1736851920000|2025-01-14 10:52:00|2009.54|1998.04|2010.37|1998.87|2010.38|1998.88|2009.1|1997.6|23
1736851930000|2025-01-14 10:52:10|2010.33|1998.83|2010.38|1998.88|2010.38|1998.88|2010.33|1998.83|3
1736851950000|2025-01-14 10:52:30|2011.9|2000.4|2011.74|2000.24|2011.9|2000.4|2011.74|2000.24|5
1736851960000|2025-01-14 10:52:40|2011.69|2000.19|2010.57|1999.07|2011.78|2000.28|2010.4|1998.9|26
1736851970000|2025-01-14 10:52:50|2010.53|1999.03|2010.21|1998.71|2010.73|1999.23|2009.97|1998.47|23
1736851980000|2025-01-14 10:53:00|2010.2|1998.7|2010.88|1999.38|2010.97|1999.47|2010.2|1998.7|15
1736851990000|2025-01-14 10:53:10|2010.74|1999.24|2010.74|1999.24|2010.87|1999.37|2010.59|1999.09|20
1736852000000|2025-01-14 10:53:20|2010.67|1999.17|2011.66|2000.16|2012.06|2000.56|2010.67|1999.17|15
1736852010000|2025-01-14 10:53:30|2011.67|2000.17|2012.03|2000.53|2012.07|2000.57|2011.62|2000.12|11
1736852020000|2025-01-14 10:53:40|2011.98|2000.48|2011.93|2000.43|2012.01|2000.51|2011.88|2000.38|11
1736852030000|2025-01-14 10:53:50|2011.94|2000.44|2012.14|2000.64|2012.33|2000.83|2011.87|2000.37|18
1736852040000|2025-01-14 10:54:00|2012.13|2000.63|2011.73|2000.23|2012.26|2000.76|2011.73|2000.23|20
1736852050000|2025-01-14 10:54:10|2011.69|2000.19|2011.01|1999.51|2011.69|2000.19|2010.81|1999.31|21
1736852060000|2025-01-14 10:54:20|2011.02|1999.52|2010.73|1999.23|2011.02|1999.52|2010.73|1999.23|22
1736852070000|2025-01-14 10:54:30|2010.61|1999.11|2010.31|1998.81|2010.74|1999.24|2009.94|1998.44|25
1736852080000|2025-01-14 10:54:40|2010.23|1998.73|2010.24|1998.74|2010.24|1998.74|2010.04|1998.54|16
1736852090000|2025-01-14 10:54:50|2010.34|1998.84|2010.28|1998.78|2010.4|1998.9|2010.26|1998.76|11
1736852100000|2025-01-14 10:55:00|2010.24|1998.74|2009.94|1998.44|2010.25|1998.75|2009.92|1998.42|12
1736852110000|2025-01-14 10:55:10|2009.91|1998.41|2010.26|1998.76|2010.28|1998.78|2009.91|1998.41|8
1736852120000|2025-01-14 10:55:20|2010.25|1998.75|2010.41|1998.91|2010.6|1999.1|2010.15|1998.65|15
1736852130000|2025-01-14 10:55:30|2010.06|1998.56|2009.3|1997.8|2010.45|1998.95|2009.3|1997.8|19
1736852140000|2025-01-14 10:55:40|2009.2|1997.7|2009.13|1997.63|2009.21|1997.71|2008.88|1997.38|9
1736852150000|2025-01-14 10:55:50|2008.41|1996.91|2008.08|1996.58|2008.41|1996.91|2008.08|1996.58|6
1736852160000|2025-01-14 10:56:00|2008.03|1996.53|2008.29|1996.79|2009.12|1997.62|2007.91|1996.41|22
1736852170000|2025-01-14 10:56:10|2008.24|1996.74|2007.37|1995.87|2008.24|1996.74|2007.37|1995.87|7
1736852180000|2025-01-14 10:56:20|2007.39|1995.89|2006.78|1995.28|2007.39|1995.89|2006.77|1995.27|11
1736852190000|2025-01-14 10:56:30|2006.85|1995.35|2006.89|1995.39|2006.99|1995.49|2006.61|1995.11|9
1736852200000|2025-01-14 10:56:40|2007.03|1995.53|2006.46|1994.96|2007.08|1995.58|2006.3|1994.8|20
1736852210000|2025-01-14 10:56:50|2006.45|1994.95|2006.48|1994.98|2006.5|1995|2006.41|1994.91|8
1736852220000|2025-01-14 10:57:00|2006.47|1994.97|2006.71|1995.21|2006.87|1995.37|2006.44|1994.94|12
1736852230000|2025-01-14 10:57:10|2006.7|1995.2|2006.13|1994.63|2006.7|1995.2|2005.96|1994.46|11
1736852240000|2025-01-14 10:57:20|2006.18|1994.68|2006.24|1994.74|2006.4|1994.9|2006.18|1994.68|11
1736852250000|2025-01-14 10:57:30|2005.91|1994.41|2005.42|1993.92|2005.91|1994.41|2005.22|1993.72|13
1736852260000|2025-01-14 10:57:40|2005.45|1993.95|2005.99|1994.49|2006.06|1994.56|2005.45|1993.95|19
1736852270000|2025-01-14 10:57:50|2005.98|1994.48|2005.58|1994.08|2005.98|1994.48|2005.4|1993.9|12
1736852280000|2025-01-14 10:58:00|2005.57|1994.07|2005.59|1994.09|2005.7|1994.2|2005.49|1993.99|10
1736852290000|2025-01-14 10:58:10|2005.58|1994.08|2006.12|1994.62|2006.33|1994.83|2005.58|1994.08|13
1736852300000|2025-01-14 10:58:20|2006.09|1994.59|2006.34|1994.84|2006.34|1994.84|2005.91|1994.41|14
1736852310000|2025-01-14 10:58:30|2006.18|1994.68|2006.28|1994.78|2006.28|1994.78|2006.07|1994.57|8
1736852320000|2025-01-14 10:58:40|2006.23|1994.73|2006.29|1994.79|2006.29|1994.79|2006.23|1994.73|3
1736852330000|2025-01-14 10:58:50|2006.39|1994.89|2006.4|1994.9|2006.4|1994.9|2006.39|1994.89|2
1736852340000|2025-01-14 10:59:00|2006.43|1994.93|2007.53|1996.03|2007.53|1996.03|2006.43|1994.93|9
1736852370000|2025-01-14 10:59:30|2008.39|1996.89|2008.45|1996.95|2008.45|1996.95|2008.39|1996.89|2
1736852380000|2025-01-14 10:59:40|2008.72|1997.22|2008.98|1997.48|2008.98|1997.48|2008.72|1997.22|4
1736852390000|2025-01-14 10:59:50|2009.86|1998.36|2009.93|1998.43|2009.93|1998.43|2009.86|1998.36|2
1736852410000|2025-01-14 11:00:10|2010.04|1998.54|2010.14|1998.64|2010.14|1998.64|2010.04|1998.54|2
1736852420000|2025-01-14 11:00:20|2011.39|1999.89|2010.44|1998.94|2011.41|1999.91|2010.43|1998.93|15
1736852430000|2025-01-14 11:00:30|2010.04|1998.54|2010.47|1998.97|2010.47|1998.97|2010.04|1998.54|8
1736852440000|2025-01-14 11:00:40|2010.42|1998.92|2009.66|1998.16|2010.42|1998.92|2009.66|1998.16|20
1736852450000|2025-01-14 11:00:50|2009.67|1998.17|2008.18|1996.68|2009.69|1998.19|2008.12|1996.62|22
1736852460000|2025-01-14 11:01:00|2008.14|1996.64|2007.13|1995.63|2008.17|1996.67|2007.13|1995.63|20
1736852470000|2025-01-14 11:01:10|2007.98|1996.48|2009.05|1997.55|2009.07|1997.57|2007.98|1996.48|12
1736852480000|2025-01-14 11:01:20|2009.06|1997.56|2008.74|1997.24|2009.06|1997.56|2008.68|1997.18|18
1736852490000|2025-01-14 11:01:30|2008.71|1997.21|2008.98|1997.48|2009.09|1997.59|2008.71|1997.21|18
1736852500000|2025-01-14 11:01:40|2009.12|1997.62|2009.66|1998.16|2009.71|1998.21|2008.86|1997.36|24
1736852510000|2025-01-14 11:01:50|2009.65|1998.15|2009.7|1998.2|2009.79|1998.29|2009.65|1998.15|8
1736852520000|2025-01-14 11:02:00|2009.67|1998.17|2011.01|1999.51|2011.01|1999.51|2009.61|1998.11|11
1736852530000|2025-01-14 11:02:10|2011.59|2000.09|2010|1998.5|2011.59|2000.09|2009.9|1998.4|21
1736852540000|2025-01-14 11:02:20|2010.07|1998.57|2010.85|1999.35|2010.92|1999.42|2010.02|1998.52|22
1736852550000|2025-01-14 11:02:30|2010.88|1999.38|2010.81|1999.31|2011.09|1999.59|2010.81|1999.31|22
1736852560000|2025-01-14 11:02:40|2010.76|1999.26|2010.03|1998.53|2010.76|1999.26|2009.87|1998.37|10
1736852570000|2025-01-14 11:02:50|2009.9|1998.4|2009.78|1998.28|2010.08|1998.58|2009.66|1998.16|19
1736852580000|2025-01-14 11:03:00|2009.76|1998.26|2008.85|1997.35|2009.85|1998.35|2008.76|1997.26|24
1736852590000|2025-01-14 11:03:10|2008.95|1997.45|2008.24|1996.74|2009|1997.5|2008.15|1996.65|20
1736852600000|2025-01-14 11:03:20|2008.29|1996.79|2007.93|1996.43|2008.91|1997.41|2007.93|1996.43|19
1736852610000|2025-01-14 11:03:30|2007.85|1996.35|2007.69|1996.19|2007.91|1996.41|2007.58|1996.08|20
1736852620000|2025-01-14 11:03:40|2007.68|1996.18|2007.59|1996.09|2007.68|1996.18|2007.44|1995.94|9
1736852630000|2025-01-14 11:03:50|2007.64|1996.14|2006.94|1995.44|2007.64|1996.14|2006.86|1995.36|20
1736852640000|2025-01-14 11:04:00|2006.97|1995.47|2007.69|1996.19|2008.04|1996.54|2006.97|1995.47|17
1736852650000|2025-01-14 11:04:10|2007.44|1995.94|2007.17|1995.67|2007.66|1996.16|2006.92|1995.42|25
1736852660000|2025-01-14 11:04:20|2007.07|1995.57|2007|1995.5|2007.07|1995.57|2006.85|1995.35|13
1736852670000|2025-01-14 11:04:30|2007.42|1995.92|2006.3|1994.8|2007.52|1996.02|2006.17|1994.67|21
1736852680000|2025-01-14 11:04:40|2007.11|1995.61|2007.49|1995.99|2007.49|1995.99|2007.06|1995.56|11
1736852690000|2025-01-14 11:04:50|2007.78|1996.28|2007.7|1996.2|2007.97|1996.47|2007.65|1996.15|18
1736852700000|2025-01-14 11:05:00|2007.77|1996.27|2007.33|1995.83|2008.09|1996.59|2007.33|1995.83|20
1736852710000|2025-01-14 11:05:10|2007.01|1995.51|2007.58|1996.08|2007.59|1996.09|2006.9|1995.4|18
1736852720000|2025-01-14 11:05:20|2007.48|1995.98|2007.51|1996.01|2007.93|1996.43|2007.46|1995.96|26
1736852730000|2025-01-14 11:05:30|2007.63|1996.13|2006.91|1995.41|2007.63|1996.13|2006.91|1995.41|17
1736852740000|2025-01-14 11:05:40|2006.97|1995.47|2006.51|1995.01|2006.99|1995.49|2006.43|1994.93|16
1736852750000|2025-01-14 11:05:50|2006.6|1995.1|2006.85|1995.35|2006.85|1995.35|2006.6|1995.1|3
1736852760000|2025-01-14 11:06:00|2007.07|1995.57|2007.85|1996.35|2007.94|1996.44|2007.07|1995.57|20
1736852770000|2025-01-14 11:06:10|2007.75|1996.25|2007.6|1996.1|2007.75|1996.25|2007.44|1995.94|15
1736852780000|2025-01-14 11:06:20|2007.59|1996.09|2007.88|1996.38|2008.12|1996.62|2007.58|1996.08|14
1736852790000|2025-01-14 11:06:30|2007.86|1996.36|2007.54|1996.04|2007.86|1996.36|2007.45|1995.95|10
1736852800000|2025-01-14 11:06:40|2007.5|1996|2007.01|1995.51|2007.63|1996.13|2006.96|1995.46|10
1736852810000|2025-01-14 11:06:50|2006.82|1995.32|2005.93|1994.43|2006.82|1995.32|2005.88|1994.38|12
1736852820000|2025-01-14 11:07:00|2005.88|1994.38|2005.73|1994.23|2006.47|1994.97|2005.73|1994.23|12
1736852830000|2025-01-14 11:07:10|2005.8|1994.3|2004.99|1993.49|2005.8|1994.3|2004.99|1993.49|17
1736852840000|2025-01-14 11:07:20|2005|1993.5|2005.29|1993.79|2005.38|1993.88|2005|1993.5|13
1736852850000|2025-01-14 11:07:30|2005.78|1994.28|2005.64|1994.14|2005.92|1994.42|2005.45|1993.95|14
1736852860000|2025-01-14 11:07:40|2005.61|1994.11|2005.31|1993.81|2005.82|1994.32|2005.2|1993.7|25
1736852870000|2025-01-14 11:07:50|2005.39|1993.89|2005.39|1993.89|2005.45|1993.95|2005.26|1993.76|16
1736852880000|2025-01-14 11:08:00|2005.34|1993.84|2004.75|1993.25|2005.39|1993.89|2004.75|1993.25|10
1736852950000|2025-01-14 11:09:10|2005.1|1993.6|2005|1993.5|2005.13|1993.63|2004.94|1993.44|5
1736852960000|2025-01-14 11:09:20|2005.01|1993.51|2004.95|1993.45|2005.01|1993.51|2004.89|1993.39|13
1736852970000|2025-01-14 11:09:30|2005|1993.5|2004.75|1993.25|2005.06|1993.56|2004.75|1993.25|11
1736853190000|2025-01-14 11:13:10|2003.95|1992.45|2003.15|1991.65|2003.95|1992.45|2003.15|1991.65|2
1736853200000|2025-01-14 11:13:20|2003.29|1991.79|2003.23|1991.73|2003.29|1991.79|2003.23|1991.73|3
1736853210000|2025-01-14 11:13:30|2003.18|1991.68|2002.44|1990.94|2003.18|1991.68|2002.37|1990.87|10
1736853220000|2025-01-14 11:13:40|2002.32|1990.82|2002.4|1990.9|2002.41|1990.91|2002.32|1990.82|12
1736853230000|2025-01-14 11:13:50|2002.38|1990.88|2002.35|1990.85|2002.45|1990.95|2002.14|1990.64|23
1736853240000|2025-01-14 11:14:00|2002.33|1990.83|2002.53|1991.03|2002.55|1991.05|2002.33|1990.83|18
1736853250000|2025-01-14 11:14:10|2002.55|1991.05|2001.49|1989.99|2002.57|1991.07|2001.49|1989.99|17
1736853260000|2025-01-14 11:14:20|2001.61|1990.11|2002.22|1990.72|2002.22|1990.72|2001.61|1990.11|17
1736853270000|2025-01-14 11:14:30|2002.27|1990.77|2002.17|1990.67|2002.3|1990.8|2002.17|1990.67|9
1736853280000|2025-01-14 11:14:40|2002.22|1990.72|2002.43|1990.93|2002.43|1990.93|2002.22|1990.72|9
1736853290000|2025-01-14 11:14:50|2002.81|1991.31|2002.88|1991.38|2002.88|1991.38|2002.74|1991.24|20
1736853300000|2025-01-14 11:15:00|2002.84|1991.34|2003.12|1991.62|2003.17|1991.67|2002.04|1990.54|27
1736853310000|2025-01-14 11:15:10|2003.17|1991.67|2003.5|1992|2004.39|1992.89|2003.17|1991.67|14
1736853320000|2025-01-14 11:15:20|2003.45|1991.95|2002.54|1991.04|2003.45|1991.95|2002.5|1991|23
1736853330000|2025-01-14 11:15:30|2002.52|1991.02|2001.96|1990.46|2002.52|1991.02|2001.96|1990.46|17
1736853340000|2025-01-14 11:15:40|2001.68|1990.18|2001.26|1989.76|2001.75|1990.25|2001.15|1989.65|17
1736853350000|2025-01-14 11:15:50|2001.21|1989.71|2001.3|1989.8|2001.34|1989.84|2001.16|1989.66|14
1736853360000|2025-01-14 11:16:00|2001.35|1989.85|2000.68|1989.18|2001.59|1990.09|2000.68|1989.18|12
1736853370000|2025-01-14 11:16:10|2000.67|1989.17|2001.28|1989.78|2001.33|1989.83|2000.5|1989|23
1736853380000|2025-01-14 11:16:20|2001.29|1989.79|2001.29|1989.79|2001.31|1989.81|2000.84|1989.34|16
1736853390000|2025-01-14 11:16:30|2001.34|1989.84|2001|1989.5|2001.34|1989.84|2000.94|1989.44|21
1736853400000|2025-01-14 11:16:40|2000.66|1989.16|2000.45|1988.95|2001.01|1989.51|2000.28|1988.78|20
1736853410000|2025-01-14 11:16:50|2000.58|1989.08|2000.5|1989|2000.63|1989.13|2000.43|1988.93|16
1736853420000|2025-01-14 11:17:00|2000.55|1989.05|2000.44|1988.94|2000.58|1989.08|2000.19|1988.69|21
1736853430000|2025-01-14 11:17:10|2000.5|1989|2000.7|1989.2|2000.7|1989.2|2000.45|1988.95|23
1736853440000|2025-01-14 11:17:20|2000.59|1989.09|2001.32|1989.82|2001.34|1989.84|2000.5|1989|22
1736853450000|2025-01-14 11:17:30|2001.31|1989.81|2000.19|1988.69|2001.49|1989.99|2000.19|1988.69|24
1736853460000|2025-01-14 11:17:40|2000.1|1988.6|1999.94|1988.44|2000.22|1988.72|1999.87|1988.37|19
1736853470000|2025-01-14 11:17:50|1999.99|1988.49|1999.83|1988.33|2000.09|1988.59|1999.52|1988.02|18
1736853480000|2025-01-14 11:18:00|2000.11|1988.61|2000.33|1988.83|2000.41|1988.91|2000.11|1988.61|13
1736853490000|2025-01-14 11:18:10|2000.31|1988.81|1999.87|1988.37|2000.39|1988.89|1999.83|1988.33|18
1736853500000|2025-01-14 11:18:20|1999.86|1988.36|1999.92|1988.42|1999.95|1988.45|1999.83|1988.33|8
1736853510000|2025-01-14 11:18:30|1999.97|1988.47|2000.77|1989.27|2000.77|1989.27|1999.97|1988.47|10
1736853530000|2025-01-14 11:18:50|2002.02|1990.52|2002.1|1990.6|2002.35|1990.85|2002.02|1990.52|18
1736853540000|2025-01-14 11:19:00|2002.14|1990.64|2002.35|1990.85|2002.35|1990.85|2002.03|1990.53|15
1736853550000|2025-01-14 11:19:10|2002.38|1990.88|2002.12|1990.62|2002.42|1990.92|2002.06|1990.56|10
1736853560000|2025-01-14 11:19:20|2002.06|1990.56|2001.49|1989.99|2002.06|1990.56|2001.29|1989.79|23
1736853570000|2025-01-14 11:19:30|2001.53|1990.03|2001.38|1989.88|2001.54|1990.04|2001.33|1989.83|23
1736853580000|2025-01-14 11:19:40|2001.44|1989.94|1999.91|1988.41|2001.44|1989.94|1999.91|1988.41|28
1736853590000|2025-01-14 11:19:50|1999.9|1988.4|2000.01|1988.51|2000.06|1988.56|1999.88|1988.38|7
1736853600000|2025-01-14 11:20:00|2000.03|1988.53|1999.84|1988.34|2000.14|1988.64|1999.84|1988.34|17
1736853610000|2025-01-14 11:20:10|1999.85|1988.35|2000.22|1988.72|2000.22|1988.72|1999.84|1988.34|21
1736853620000|2025-01-14 11:20:20|2000.18|1988.68|1999.84|1988.34|2000.28|1988.78|1999.83|1988.33|12
1736853630000|2025-01-14 11:20:30|1999.77|1988.27|1999.75|1988.25|1999.77|1988.27|1999.75|1988.25|2
1736853640000|2025-01-14 11:20:40|1999.83|1988.33|2000.15|1988.65|2000.25|1988.75|1999.83|1988.33|4
1736853650000|2025-01-14 11:20:50|2000.09|1988.59|1999.88|1988.38|2000.22|1988.72|1999.88|1988.38|14
1736853660000|2025-01-14 11:21:00|1999.87|1988.37|2000.08|1988.58|2000.35|1988.85|1999.81|1988.31|12
1736853670000|2025-01-14 11:21:10|2000.1|1988.6|2000.24|1988.74|2000.34|1988.84|2000.1|1988.6|9
1736853680000|2025-01-14 11:21:20|2000.13|1988.63|2000|1988.5|2000.16|1988.66|2000|1988.5|13
1736853690000|2025-01-14 11:21:30|2000.04|1988.54|1999.76|1988.26|2000.04|1988.54|1999.75|1988.25|10
1736853700000|2025-01-14 11:21:40|1999.75|1988.25|1999.75|1988.25|1999.75|1988.25|1999.75|1988.25|1
1736853710000|2025-01-14 11:21:50|1999.07|1987.57|1998.39|1986.89|1999.07|1987.57|1998.39|1986.89|8
1736853770000|2025-01-14 11:22:50|1997.68|1986.18|1997.68|1986.18|1997.68|1986.18|1997.68|1986.18|1
1736853780000|2025-01-14 11:23:00|1997.17|1985.67|1997.1|1985.6|1997.17|1985.67|1997.05|1985.55|12
1736853790000|2025-01-14 11:23:10|1997.09|1985.59|1996.58|1985.08|1997.1|1985.6|1996.55|1985.05|16
1736853800000|2025-01-14 11:23:20|1996.57|1985.07|1995.43|1983.93|1996.6|1985.1|1995.36|1983.86|19
1736853810000|2025-01-14 11:23:30|1995.41|1983.91|1995.55|1984.05|1995.55|1984.05|1995.25|1983.75|14
1736853820000|2025-01-14 11:23:40|1995.49|1983.99|1996.28|1984.78|1996.28|1984.78|1995.44|1983.94|12
1736853830000|2025-01-14 11:23:50|1996.26|1984.76|1996.33|1984.83|1996.4|1984.9|1996.23|1984.73|8
1736853840000|2025-01-14 11:24:00|1996.23|1984.73|1996.49|1984.99|1996.49|1984.99|1996.23|1984.73|8
1736853850000|2025-01-14 11:24:10|1996.43|1984.93|1996.3|1984.8|1996.43|1984.93|1996.23|1984.73|9
1736853860000|2025-01-14 11:24:20|1996.33|1984.83|1996.49|1984.99|1996.49|1984.99|1996.33|1984.83|2
1736853870000|2025-01-14 11:24:30|1996.51|1985.01|1996.51|1985.01|1996.51|1985.01|1996.51|1985.01|1
1736853900000|2025-01-14 11:25:00|1996.44|1984.94|1996.51|1985.01|1996.51|1985.01|1996.39|1984.89|4
1736853910000|2025-01-14 11:25:10|1996.56|1985.06|1997.34|1985.84|1997.34|1985.84|1996.56|1985.06|2
1736853920000|2025-01-14 11:25:20|1997.36|1985.86|1998.79|1987.29|1998.79|1987.29|1997.36|1985.86|2
1736853940000|2025-01-14 11:25:40|1998.69|1987.19|1998.79|1987.29|1998.79|1987.29|1998.49|1986.99|9
1736853950000|2025-01-14 11:25:50|1998.7|1987.2|1998.79|1987.29|1998.79|1987.29|1998.7|1987.2|3
1736853970000|2025-01-14 11:26:10|1999.2|1987.7|2000.68|1989.18|2000.68|1989.18|1999.2|1987.7|4
1736853990000|2025-01-14 11:26:30|2000.73|1989.23|2001.81|1990.31|2001.81|1990.31|2000.73|1989.23|4
1736854000000|2025-01-14 11:26:40|2001.71|1990.21|2001.81|1990.31|2001.81|1990.31|2001.71|1990.21|6
1736854010000|2025-01-14 11:26:50|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|1
1736854020000|2025-01-14 11:27:00|2001.79|1990.29|2001.8|1990.3|2001.8|1990.3|2001.79|1990.29|6
1736854030000|2025-01-14 11:27:10|2001.81|1990.31|2001.8|1990.3|2001.81|1990.31|2001.8|1990.3|4
1736854040000|2025-01-14 11:27:20|2001.81|1990.31|2001.79|1990.29|2001.81|1990.31|2001.79|1990.29|5
1736854050000|2025-01-14 11:27:30|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|1
1736854060000|2025-01-14 11:27:40|2001.81|1990.31|2001.81|1990.31|2001.81|1990.31|2001.8|1990.3|5
1736854100000|2025-01-14 11:28:20|2001.8|1990.3|2001.79|1990.29|2001.8|1990.3|2001.79|1990.29|2
1736854110000|2025-01-14 11:28:30|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|1
1736854120000|2025-01-14 11:28:40|2001.79|1990.29|2001.79|1990.29|2001.8|1990.3|2001.79|1990.29|3
1736854130000|2025-01-14 11:28:50|2001.8|1990.3|2001.8|1990.3|2001.81|1990.31|2001.8|1990.3|9
1736854140000|2025-01-14 11:29:00|2001.79|1990.29|2001.79|1990.29|2001.8|1990.3|2001.79|1990.29|3
1736854300000|2025-01-14 11:31:40|2001.8|1990.3|2003.5|1992|2003.5|1992|2001.8|1990.3|6
1736854310000|2025-01-14 11:31:50|2003.55|1992.05|2003.61|1992.11|2003.61|1992.11|2003.55|1992.05|2
1736854320000|2025-01-14 11:32:00|2003.63|1992.13|2003.75|1992.25|2003.75|1992.25|2003.63|1992.13|3
1736854350000|2025-01-14 11:32:30|2003.7|1992.2|2003.75|1992.25|2003.75|1992.25|2003.68|1992.18|4
1736854360000|2025-01-14 11:32:40|2003.83|1992.33|2003.98|1992.48|2003.98|1992.48|2003.83|1992.33|4
1736854370000|2025-01-14 11:32:50|2003.94|1992.44|2003.23|1991.73|2003.94|1992.44|2003.07|1991.57|18
1736854380000|2025-01-14 11:33:00|2003.07|1991.57|2002.06|1990.56|2003.12|1991.62|2002.06|1990.56|17
1736854390000|2025-01-14 11:33:10|2002.05|1990.55|2001.79|1990.29|2002.07|1990.57|2001.79|1990.29|9
1736854410000|2025-01-14 11:33:30|2001.87|1990.37|2001.79|1990.29|2001.99|1990.49|2001.79|1990.29|7
1736854420000|2025-01-14 11:33:40|2001.99|1990.49|2001.79|1990.29|2001.99|1990.49|2001.79|1990.29|4
1736854480000|2025-01-14 11:34:40|2001.29|1989.79|2000.65|1989.15|2001.36|1989.86|2000.2|1988.7|21
1736854490000|2025-01-14 11:34:50|2000.56|1989.06|2001.11|1989.61|2001.19|1989.69|2000.54|1989.04|20
1736854500000|2025-01-14 11:35:00|2001.21|1989.71|2001.75|1990.25|2001.75|1990.25|2001.21|1989.71|11
1736854510000|2025-01-14 11:35:10|2001.67|1990.17|2001.76|1990.26|2001.77|1990.27|2001.57|1990.07|11
1736854520000|2025-01-14 11:35:20|2001.79|1990.29|2001.79|1990.29|2001.79|1990.29|2001.76|1990.26|4
1736854540000|2025-01-14 11:35:40|2001.77|1990.27|2001.79|1990.29|2001.79|1990.29|2001.72|1990.22|5
1736854550000|2025-01-14 11:35:50|2001.78|1990.28|2001.78|1990.28|2001.78|1990.28|2001.78|1990.28|1
1736854560000|2025-01-14 11:36:00|2001.79|1990.29|2001.79|1990.29|2001.79|1990.29|2001.78|1990.28|3
1736854580000|2025-01-14 11:36:20|2001.78|1990.28|2001.78|1990.28|2001.78|1990.28|2001.78|1990.28|1
1736854590000|2025-01-14 11:36:30|2001.77|1990.27|2001.77|1990.27|2001.77|1990.27|2001.77|1990.27|1
1736854620000|2025-01-14 11:37:00|2000.98|1989.48|2000.28|1988.78|2000.98|1989.48|2000.2|1988.7|8
1736854630000|2025-01-14 11:37:10|2000.23|1988.73|2000.29|1988.79|2001.22|1989.72|2000.11|1988.61|19
1736854640000|2025-01-14 11:37:20|2000.28|1988.78|2000.31|1988.81|2000.43|1988.93|2000.26|1988.76|6
1736854650000|2025-01-14 11:37:30|2000.25|1988.75|2000.35|1988.85|2000.49|1988.99|2000.18|1988.68|17
1736854660000|2025-01-14 11:37:40|2000.36|1988.86|2000.26|1988.76|2000.38|1988.88|2000.21|1988.71|15
1736854670000|2025-01-14 11:37:50|2000.35|1988.85|2000.36|1988.86|2000.4|1988.9|2000.32|1988.82|7
1736854680000|2025-01-14 11:38:00|2000.39|1988.89|2000.41|1988.91|2000.41|1988.91|2000.15|1988.65|12
1736854690000|2025-01-14 11:38:10|2000.43|1988.93|2000.86|1989.36|2001.11|1989.61|2000.36|1988.86|17
1736854700000|2025-01-14 11:38:20|2000.79|1989.29|2000.2|1988.7|2000.84|1989.34|2000.2|1988.7|14
1736854710000|2025-01-14 11:38:30|2000.24|1988.74|1999.66|1988.16|2000.29|1988.79|1999.57|1988.07|20
1736854720000|2025-01-14 11:38:40|1999.65|1988.15|2000.07|1988.57|2000.29|1988.79|1999.62|1988.12|21
1736854730000|2025-01-14 11:38:50|2000|1988.5|1999.21|1987.71|2000|1988.5|1999.15|1987.65|20
1736854740000|2025-01-14 11:39:00|1999.12|1987.62|1999.18|1987.68|1999.18|1987.68|1999.1|1987.6|7
1736854750000|2025-01-14 11:39:10|1999.26|1987.76|1998.53|1987.03|1999.42|1987.92|1998.53|1987.03|16
1736854760000|2025-01-14 11:39:20|1998.43|1986.93|1996.68|1985.18|1998.43|1986.93|1996.68|1985.18|18
1736854770000|2025-01-14 11:39:30|1996.72|1985.22|1996.62|1985.12|1996.98|1985.48|1996.62|1985.12|27
1736854780000|2025-01-14 11:39:40|1996.64|1985.14|1996.73|1985.23|1996.79|1985.29|1996.38|1984.88|10
1736854790000|2025-01-14 11:39:50|1996.68|1985.18|1994.53|1983.03|1996.68|1985.18|1994.53|1983.03|17
1736854810000|2025-01-14 11:40:10|1994.62|1983.12|1994.89|1983.39|1994.96|1983.46|1994.62|1983.12|7
1736854820000|2025-01-14 11:40:20|1995.45|1983.95|1995.73|1984.23|1996.05|1984.55|1995.45|1983.95|17
1736854830000|2025-01-14 11:40:30|1995.78|1984.28|1994.53|1983.03|1995.89|1984.39|1994.53|1983.03|17
1736854880000|2025-01-14 11:41:20|1994.39|1982.89|1994.26|1982.76|1994.39|1982.89|1994.26|1982.76|2
1736854890000|2025-01-14 11:41:30|1994.09|1982.59|1993.17|1981.67|1994.09|1982.59|1993.17|1981.67|5
1736854900000|2025-01-14 11:41:40|1993.12|1981.62|1992.97|1981.47|1993.12|1981.62|1992.97|1981.47|4
1736854910000|2025-01-14 11:41:50|1992.99|1981.49|1992.97|1981.47|1993.07|1981.57|1992.97|1981.47|6
1736854920000|2025-01-14 11:42:00|1993.07|1981.57|1993.07|1981.57|1993.07|1981.57|1993.07|1981.57|1
1736854930000|2025-01-14 11:42:10|1993.06|1981.56|1993.17|1981.67|1993.23|1981.73|1993.06|1981.56|12
1736854940000|2025-01-14 11:42:20|1993.57|1982.07|1993.55|1982.05|1993.57|1982.07|1993.55|1982.05|2
1736854950000|2025-01-14 11:42:30|1994.49|1982.99|1994.7|1983.2|1994.74|1983.24|1994.49|1982.99|12
1736854960000|2025-01-14 11:42:40|1994.86|1983.36|1993.86|1982.36|1994.86|1983.36|1993.84|1982.34|13
1736854970000|2025-01-14 11:42:50|1993.85|1982.35|1993.98|1982.48|1993.99|1982.49|1993.83|1982.33|6
1736854980000|2025-01-14 11:43:00|1993.79|1982.29|1993.68|1982.18|1993.79|1982.29|1993.63|1982.13|6
1736854990000|2025-01-14 11:43:10|1993.69|1982.19|1993.68|1982.18|1993.92|1982.42|1993.65|1982.15|8
1736855000000|2025-01-14 11:43:20|1993.73|1982.23|1993.71|1982.21|1993.92|1982.42|1993.7|1982.2|14
1736855010000|2025-01-14 11:43:30|1993.69|1982.19|1994.15|1982.65|1994.15|1982.65|1993.15|1981.65|24
1736855020000|2025-01-14 11:43:40|1993.98|1982.48|1993.15|1981.65|1994.03|1982.53|1993.12|1981.62|21
1736855030000|2025-01-14 11:43:50|1993.16|1981.66|1993.32|1981.82|1993.32|1981.82|1993.15|1981.65|9
1736855040000|2025-01-14 11:44:00|1993.54|1982.04|1994.35|1982.85|1994.37|1982.87|1993.39|1981.89|24
1736855050000|2025-01-14 11:44:10|1994.33|1982.83|1995.06|1983.56|1995.06|1983.56|1994.33|1982.83|18
1736855090000|2025-01-14 11:44:50|1995.04|1983.54|1995.06|1983.56|1995.06|1983.56|1995.04|1983.54|2
1736855100000|2025-01-14 11:45:00|1995.04|1983.54|1995.06|1983.56|1995.06|1983.56|1994.8|1983.3|9
1736855110000|2025-01-14 11:45:10|1995.02|1983.52|1994.94|1983.44|1995.02|1983.52|1994.94|1983.44|2
1736855120000|2025-01-14 11:45:20|1994.99|1983.49|1994.95|1983.45|1994.99|1983.49|1994.91|1983.41|11
1736855130000|2025-01-14 11:45:30|1995.02|1983.52|1994.94|1983.44|1995.02|1983.52|1994.92|1983.42|4
1736855140000|2025-01-14 11:45:40|1995.06|1983.56|1995.06|1983.56|1995.06|1983.56|1995.06|1983.56|1
1736855170000|2025-01-14 11:46:10|1995.05|1983.55|1994.11|1982.61|1995.05|1983.55|1994.05|1982.55|11
1736855180000|2025-01-14 11:46:20|1994.09|1982.59|1993.67|1982.17|1994.12|1982.62|1993.67|1982.17|16
1736855190000|2025-01-14 11:46:30|1993.38|1981.88|1993.74|1982.24|1993.85|1982.35|1993.13|1981.63|23
1736855200000|2025-01-14 11:46:40|1993.76|1982.26|1994.79|1983.29|1994.79|1983.29|1993.76|1982.26|19
1736855210000|2025-01-14 11:46:50|1994.8|1983.3|1994.7|1983.2|1994.84|1983.34|1994.61|1983.11|28
1736855220000|2025-01-14 11:47:00|1994.69|1983.19|1994.96|1983.46|1994.97|1983.47|1994.59|1983.09|23
1736855230000|2025-01-14 11:47:10|1994.85|1983.35|1993.92|1982.42|1994.95|1983.45|1993.92|1982.42|19
1736855240000|2025-01-14 11:47:20|1993.87|1982.37|1993.57|1982.07|1993.87|1982.37|1993.42|1981.92|23
1736855250000|2025-01-14 11:47:30|1993.54|1982.04|1993.76|1982.26|1994.02|1982.52|1993.5|1982|28
1736855260000|2025-01-14 11:47:40|1993.93|1982.43|1994.76|1983.26|1994.76|1983.26|1993.93|1982.43|25
1736855270000|2025-01-14 11:47:50|1994.64|1983.14|1994.68|1983.18|1994.94|1983.44|1994.64|1983.14|19
1736855280000|2025-01-14 11:48:00|1994.66|1983.16|1994.41|1982.91|1994.79|1983.29|1994.23|1982.73|19
1736855290000|2025-01-14 11:48:10|1994.35|1982.85|1993.74|1982.24|1994.47|1982.97|1993.74|1982.24|26
1736855300000|2025-01-14 11:48:20|1993.77|1982.27|1993.68|1982.18|1993.77|1982.27|1993.44|1981.94|16
1736855310000|2025-01-14 11:48:30|1993.7|1982.2|1994.85|1983.35|1994.85|1983.35|1993.67|1982.17|17
1736855320000|2025-01-14 11:48:40|1994.83|1983.33|1994.69|1983.19|1994.84|1983.34|1994.32|1982.82|12
1736855330000|2025-01-14 11:48:50|1994.66|1983.16|1994.07|1982.57|1994.66|1983.16|1993.97|1982.47|20
1736855340000|2025-01-14 11:49:00|1994.02|1982.52|1993.3|1981.8|1994.06|1982.56|1993.3|1981.8|14
1736855430000|2025-01-14 11:50:30|1993.8|1982.3|1994.31|1982.81|1994.31|1982.81|1993.8|1982.3|2
1736855470000|2025-01-14 11:51:10|1994.33|1982.83|1994.51|1983.01|1994.51|1983.01|1994.33|1982.83|3
1736855480000|2025-01-14 11:51:20|1994.65|1983.15|1995.31|1983.81|1995.31|1983.81|1994.65|1983.15|4
1736855490000|2025-01-14 11:51:30|1995.58|1984.08|1995.86|1984.36|1995.86|1984.36|1995.58|1984.08|2
1736855500000|2025-01-14 11:51:40|1995.83|1984.33|1995.7|1984.2|1995.83|1984.33|1995.18|1983.68|12
1736855510000|2025-01-14 11:51:50|1995.55|1984.05|1995.86|1984.36|1995.86|1984.36|1995.49|1983.99|9
1736855520000|2025-01-14 11:52:00|1995.81|1984.31|1995.86|1984.36|1995.86|1984.36|1995.81|1984.31|3
1736855530000|2025-01-14 11:52:10|1995.85|1984.35|1995.79|1984.29|1995.86|1984.36|1995.72|1984.22|6
1736855540000|2025-01-14 11:52:20|1995.74|1984.24|1995.74|1984.24|1995.86|1984.36|1995.57|1984.07|11
1736855550000|2025-01-14 11:52:30|1995.75|1984.25|1995.86|1984.36|1995.86|1984.36|1995.75|1984.25|3
1736855560000|2025-01-14 11:52:40|1995.76|1984.26|1995.58|1984.08|1995.86|1984.36|1995.4|1983.9|14
1736855570000|2025-01-14 11:52:50|1995.48|1983.98|1995.46|1983.96|1995.6|1984.1|1995.44|1983.94|20
1736855580000|2025-01-14 11:53:00|1995.26|1983.76|1995.17|1983.67|1995.55|1984.05|1995.17|1983.67|23
1736855590000|2025-01-14 11:53:10|1995.18|1983.68|1995.66|1984.16|1995.82|1984.32|1995.18|1983.68|24
1736855600000|2025-01-14 11:53:20|1995.76|1984.26|1995.86|1984.36|1995.86|1984.36|1995.66|1984.16|6
1736855610000|2025-01-14 11:53:30|1996.01|1984.51|1996.17|1984.67|1996.17|1984.67|1995.98|1984.48|8
1736855680000|2025-01-14 11:54:40|1997.52|1986.02|1997.52|1986.02|1997.52|1986.02|1997.52|1986.02|1
1736855700000|2025-01-14 11:55:00|1997.38|1985.88|1997.43|1985.93|1997.43|1985.93|1997.22|1985.72|7
1736855710000|2025-01-14 11:55:10|1997.4|1985.9|1997.51|1986.01|1997.52|1986.02|1997.34|1985.84|11
1736855730000|2025-01-14 11:55:30|1997.52|1986.02|1997.52|1986.02|1997.52|1986.02|1997.27|1985.77|15
1736855740000|2025-01-14 11:55:40|1997.64|1986.14|1997.75|1986.25|1997.75|1986.25|1997.64|1986.14|2
1736855750000|2025-01-14 11:55:50|1998.01|1986.51|1998.01|1986.51|1998.01|1986.51|1998.01|1986.51|1
1736855760000|2025-01-14 11:56:00|1998.69|1987.19|1999.87|1988.37|1999.87|1988.37|1998.69|1987.19|3
1736855770000|2025-01-14 11:56:10|1999.76|1988.26|1999.33|1987.83|1999.76|1988.26|1999.33|1987.83|11
1736855780000|2025-01-14 11:56:20|1998.86|1987.36|1997.94|1986.44|1998.91|1987.41|1997.54|1986.04|25
1736855790000|2025-01-14 11:56:30|1997.91|1986.41|1997.9|1986.4|1998.02|1986.52|1997.86|1986.36|16
1736855800000|2025-01-14 11:56:40|1997.99|1986.49|1997.85|1986.35|1998.33|1986.83|1997.8|1986.3|14
1736855810000|2025-01-14 11:56:50|1997.83|1986.33|1997.28|1985.78|1997.9|1986.4|1997.15|1985.65|19
1736855820000|2025-01-14 11:57:00|1997.31|1985.81|1997.87|1986.37|1997.87|1986.37|1997.28|1985.78|22
1736855830000|2025-01-14 11:57:10|1998.07|1986.57|1998.05|1986.55|1998.26|1986.76|1998.01|1986.51|15
1736855840000|2025-01-14 11:57:20|1998.01|1986.51|1997.72|1986.22|1998.01|1986.51|1997.61|1986.11|14
1736855850000|2025-01-14 11:57:30|1997.77|1986.27|1997.67|1986.17|1997.83|1986.33|1997.67|1986.17|9
1736855860000|2025-01-14 11:57:40|1997.75|1986.25|1997.86|1986.36|1997.96|1986.46|1997.7|1986.2|14
1736855870000|2025-01-14 11:57:50|1997.91|1986.41|1998.51|1987.01|1998.51|1987.01|1997.81|1986.31|13
1736855880000|2025-01-14 11:58:00|1998.48|1986.98|1998.69|1987.19|1998.74|1987.24|1998.48|1986.98|15
1736855890000|2025-01-14 11:58:10|1998.64|1987.14|1998.82|1987.32|1998.84|1987.34|1998.64|1987.14|13
1736855900000|2025-01-14 11:58:20|1998.9|1987.4|1999.15|1987.65|1999.15|1987.65|1998.9|1987.4|10
1736855910000|2025-01-14 11:58:30|1999.12|1987.62|1999.27|1987.77|1999.27|1987.77|1999.12|1987.62|8
1736855940000|2025-01-14 11:59:00|1999.86|1988.36|2000.34|1988.84|2000.39|1988.89|1999.86|1988.36|3
1736855950000|2025-01-14 11:59:10|2000.3|1988.8|2000.39|1988.89|2000.44|1988.94|2000.3|1988.8|9
1736855960000|2025-01-14 11:59:20|2000.35|1988.85|1999.6|1988.1|2000.35|1988.85|1999.6|1988.1|13
1736855970000|2025-01-14 11:59:30|1999.46|1987.96|1999.85|1988.35|1999.85|1988.35|1999.45|1987.95|9
1736855980000|2025-01-14 11:59:40|1999.9|1988.4|1999.15|1987.65|1999.91|1988.41|1999.14|1987.64|20
1736855990000|2025-01-14 11:59:50|1999.16|1987.66|1999.13|1987.63|1999.22|1987.72|1999.13|1987.63|12
1736856000000|2025-01-14 12:00:00|1999.05|1987.55|2000.05|1988.55|2000.05|1988.55|1998.96|1987.46|12
1736856010000|2025-01-14 12:00:10|2000.2|1988.7|2002.45|1990.95|2002.45|1990.95|2000.2|1988.7|6
1736856030000|2025-01-14 12:00:30|2003.12|1991.62|2003.15|1991.65|2003.35|1991.85|2003.07|1991.57|10
1736856040000|2025-01-14 12:00:40|2003.14|1991.64|2002.86|1991.36|2003.14|1991.64|2002.29|1990.79|32
1736856050000|2025-01-14 12:00:50|2002.83|1991.33|2003.09|1991.59|2003.24|1991.74|2002.83|1991.33|24
1736856060000|2025-01-14 12:01:00|2003.11|1991.61|2002.69|1991.19|2004.1|1992.6|2002.69|1991.19|24
1736856070000|2025-01-14 12:01:10|2002.7|1991.2|2000.77|1989.27|2002.7|1991.2|2000.77|1989.27|21
1736856080000|2025-01-14 12:01:20|2000.75|1989.25|2001.59|1990.09|2001.93|1990.43|2000.75|1989.25|18
1736856090000|2025-01-14 12:01:30|2001.54|1990.04|2000.3|1988.8|2001.54|1990.04|2000.16|1988.66|24
1736856100000|2025-01-14 12:01:40|2000.19|1988.69|1998.89|1987.39|2000.2|1988.7|1998.89|1987.39|28
1736856110000|2025-01-14 12:01:50|1998.84|1987.34|1998.86|1987.36|1998.87|1987.37|1998.74|1987.24|10
1736856120000|2025-01-14 12:02:00|1998.83|1987.33|1998.77|1987.27|1998.83|1987.33|1998.74|1987.24|16
1736856130000|2025-01-14 12:02:10|1998.76|1987.26|1998.74|1987.24|1998.83|1987.33|1998.74|1987.24|13
1736856140000|2025-01-14 12:02:20|1998.8|1987.3|1998.79|1987.29|1998.8|1987.3|1998.76|1987.26|4
1736856150000|2025-01-14 12:02:30|1998.78|1987.28|1998.77|1987.27|1998.78|1987.28|1998.77|1987.27|4
1736856160000|2025-01-14 12:02:40|1998.78|1987.28|1998.76|1987.26|1998.78|1987.28|1998.76|1987.26|5
1736856170000|2025-01-14 12:02:50|1998.87|1987.37|1998.88|1987.38|1998.98|1987.48|1998.86|1987.36|12
1736856180000|2025-01-14 12:03:00|1998.86|1987.36|1998.74|1987.24|1998.86|1987.36|1998.74|1987.24|3
1736856190000|2025-01-14 12:03:10|1998.07|1986.57|1996.75|1985.25|1998.07|1986.57|1996.74|1985.24|8
1736856200000|2025-01-14 12:03:20|1996.74|1985.24|1996.34|1984.84|1996.74|1985.24|1996.34|1984.84|10
1736856210000|2025-01-14 12:03:30|1996.31|1984.81|1996.1|1984.6|1996.43|1984.93|1996.03|1984.53|12
1736856220000|2025-01-14 12:03:40|1996.07|1984.57|1996.28|1984.78|1996.28|1984.78|1996.07|1984.57|4
1736856230000|2025-01-14 12:03:50|1996.38|1984.88|1996.15|1984.65|1996.38|1984.88|1996.15|1984.65|8
1736856240000|2025-01-14 12:04:00|1996.2|1984.7|1997.7|1986.2|1997.84|1986.34|1996.2|1984.7|16
1736856250000|2025-01-14 12:04:10|1997.52|1986.02|1997.34|1985.84|1997.94|1986.44|1997.34|1985.84|17
1736856260000|2025-01-14 12:04:20|1997.28|1985.78|1996.27|1984.77|1997.28|1985.78|1996.27|1984.77|14
1736856270000|2025-01-14 12:04:30|1996.21|1984.71|1996.18|1984.68|1996.91|1985.41|1995.99|1984.49|21
1736856280000|2025-01-14 12:04:40|1996.13|1984.63|1996.36|1984.86|1996.36|1984.86|1995.67|1984.17|23
1736856300000|2025-01-14 12:05:00|1996.24|1984.74|1994.95|1983.45|1996.3|1984.8|1994.82|1983.32|19
1736856310000|2025-01-14 12:05:10|1995|1983.5|1995.31|1983.81|1995.42|1983.92|1995|1983.5|17
1736856320000|2025-01-14 12:05:20|1995.34|1983.84|1995.6|1984.1|1995.6|1984.1|1995.34|1983.84|20
1736856340000|2025-01-14 12:05:40|1995.46|1983.96|1995.02|1983.52|1995.46|1983.96|1994.88|1983.38|12
1736856350000|2025-01-14 12:05:50|1994.91|1983.41|1994.97|1983.47|1995.03|1983.53|1994.75|1983.25|20
1736856360000|2025-01-14 12:06:00|1995.17|1983.67|1995|1983.5|1995.17|1983.67|1994.79|1983.29|11
1736856370000|2025-01-14 12:06:10|1994.95|1983.45|1993.84|1982.34|1994.95|1983.45|1993.71|1982.21|23
1736856380000|2025-01-14 12:06:20|1993.83|1982.33|1993.9|1982.4|1994.53|1983.03|1993.83|1982.33|18
1736856390000|2025-01-14 12:06:30|1993.85|1982.35|1994.01|1982.51|1994.01|1982.51|1993.79|1982.29|11
1736856400000|2025-01-14 12:06:40|1994.06|1982.56|1995.23|1983.73|1995.39|1983.89|1994.06|1982.56|19
1736856410000|2025-01-14 12:06:50|1995.2|1983.7|1995.39|1983.89|1995.48|1983.98|1995.2|1983.7|11
1736856420000|2025-01-14 12:07:00|1995.32|1983.82|1994.34|1982.84|1995.32|1983.82|1994.3|1982.8|19
1736856430000|2025-01-14 12:07:10|1994.35|1982.85|1994.56|1983.06|1994.81|1983.31|1994.35|1982.85|19
1736856440000|2025-01-14 12:07:20|1994.36|1982.86|1993.62|1982.12|1994.49|1982.99|1993.61|1982.11|25
1736856450000|2025-01-14 12:07:30|1993.57|1982.07|1993.3|1981.8|1993.57|1982.07|1993.3|1981.8|7
1736856460000|2025-01-14 12:07:40|1993.59|1982.09|1993.46|1981.96|1993.59|1982.09|1993.46|1981.96|11
1736856470000|2025-01-14 12:07:50|1993.45|1981.95|1993.4|1981.9|1993.5|1982|1993.35|1981.85|10
1736856480000|2025-01-14 12:08:00|1993.47|1981.97|1993.49|1981.99|1993.6|1982.1|1993.3|1981.8|11
1736856490000|2025-01-14 12:08:10|1993.36|1981.86|1993.3|1981.8|1993.38|1981.88|1993.3|1981.8|10
1736856500000|2025-01-14 12:08:20|1993.38|1981.88|1993.36|1981.86|1993.38|1981.88|1993.36|1981.86|3
1736856510000|2025-01-14 12:08:30|1993.35|1981.85|1993.3|1981.8|1993.58|1982.08|1993.3|1981.8|7
1736856540000|2025-01-14 12:09:00|1993.13|1981.63|1992.97|1981.47|1993.13|1981.63|1992.97|1981.47|2
1736856670000|2025-01-14 12:11:10|1992.91|1981.41|1992.91|1981.41|1992.91|1981.41|1992.91|1981.41|1
1736856710000|2025-01-14 12:11:50|1992.94|1981.44|1992.27|1980.77|1992.94|1981.44|1992.27|1980.77|8
1736856750000|2025-01-14 12:12:30|1992.29|1980.79|1992.53|1981.03|1992.53|1981.03|1992.29|1980.79|6
1736856760000|2025-01-14 12:12:40|1992.58|1981.08|1992.58|1981.08|1992.58|1981.08|1992.53|1981.03|3
1736856770000|2025-01-14 12:12:50|1992.53|1981.03|1992.75|1981.25|1992.75|1981.25|1992.53|1981.03|3
1736856780000|2025-01-14 12:13:00|1992.72|1981.22|1992.27|1980.77|1992.74|1981.24|1992.27|1980.77|7
1736856790000|2025-01-14 12:13:10|1992.37|1980.87|1991.72|1980.22|1992.37|1980.87|1991.72|1980.22|7
1736856800000|2025-01-14 12:13:20|1991.69|1980.19|1991.74|1980.24|1991.74|1980.24|1991.62|1980.12|5
1736856810000|2025-01-14 12:13:30|1991.79|1980.29|1992.61|1981.11|1992.67|1981.17|1991.64|1980.14|15
1736856820000|2025-01-14 12:13:40|1992.55|1981.05|1992.08|1980.58|1992.66|1981.16|1992.01|1980.51|14
1736856830000|2025-01-14 12:13:50|1992.07|1980.57|1991.74|1980.24|1992.07|1980.57|1991.72|1980.22|8
1736856840000|2025-01-14 12:14:00|1991.37|1979.87|1991.2|1979.7|1991.64|1980.14|1991.08|1979.58|19
1736856850000|2025-01-14 12:14:10|1991.01|1979.51|1990.95|1979.45|1991.06|1979.56|1990.76|1979.26|15
1736856860000|2025-01-14 12:14:20|1990.81|1979.31|1990.73|1979.23|1990.81|1979.31|1990.68|1979.18|6
1736856870000|2025-01-14 12:14:30|1991|1979.5|1991.47|1979.97|1991.48|1979.98|1991|1979.5|6
1736856880000|2025-01-14 12:14:40|1991.46|1979.96|1992.01|1980.51|1992.11|1980.61|1991.46|1979.96|7
1736856890000|2025-01-14 12:14:50|1992.16|1980.66|1992.32|1980.82|1992.32|1980.82|1992.15|1980.65|5
1736856900000|2025-01-14 12:15:00|1992.28|1980.78|1992.07|1980.57|1992.32|1980.82|1991.9|1980.4|8
1736856910000|2025-01-14 12:15:10|1992.06|1980.56|1990.86|1979.36|1992.16|1980.66|1990.86|1979.36|10
1736856920000|2025-01-14 12:15:20|1990.84|1979.34|1990.61|1979.11|1990.86|1979.36|1990.61|1979.11|9
1736856930000|2025-01-14 12:15:30|1990.71|1979.21|1991|1979.5|1991|1979.5|1990.62|1979.12|9
1736856940000|2025-01-14 12:15:40|1990.9|1979.4|1989.55|1978.05|1990.95|1979.45|1989.51|1978.01|19
1736856950000|2025-01-14 12:15:50|1989.65|1978.15|1989.65|1978.15|1989.65|1978.15|1989.65|1978.15|1
1736856960000|2025-01-14 12:16:00|1989.73|1978.23|1989.71|1978.21|1989.73|1978.23|1989.7|1978.2|5
1736856970000|2025-01-14 12:16:10|1989.76|1978.26|1989.64|1978.14|1989.76|1978.26|1989.5|1978|7
1736856980000|2025-01-14 12:16:20|1989.54|1978.04|1989.51|1978.01|1989.59|1978.09|1989.48|1977.98|5
1736856990000|2025-01-14 12:16:30|1989.56|1978.06|1989.47|1977.97|1989.68|1978.18|1989.47|1977.97|13
1736857000000|2025-01-14 12:16:40|1989.52|1978.02|1990.61|1979.11|1990.61|1979.11|1989.52|1978.02|13
1736857010000|2025-01-14 12:16:50|1990.64|1979.14|1990.31|1978.81|1991.07|1979.57|1990.31|1978.81|15
1736857020000|2025-01-14 12:17:00|1990.3|1978.8|1990.9|1979.4|1991|1979.5|1990.27|1978.77|17
1736857030000|2025-01-14 12:17:10|1990.65|1979.15|1990.95|1979.45|1990.96|1979.46|1990.65|1979.15|17
1736857040000|2025-01-14 12:17:20|1991|1979.5|1990.94|1979.44|1991|1979.5|1990.85|1979.35|6
1736857050000|2025-01-14 12:17:30|1990.9|1979.4|1990.15|1978.65|1990.9|1979.4|1990.01|1978.51|19
1736857060000|2025-01-14 12:17:40|1990.25|1978.75|1990.08|1978.58|1990.34|1978.84|1990.07|1978.57|13
1736857070000|2025-01-14 12:17:50|1989.96|1978.46|1989.94|1978.44|1990.11|1978.61|1989.59|1978.09|16
1736857080000|2025-01-14 12:18:00|1989.8|1978.3|1990.3|1978.8|1990.65|1979.15|1989.8|1978.3|14
1736857090000|2025-01-14 12:18:10|1990.39|1978.89|1990.87|1979.37|1990.87|1979.37|1990.39|1978.89|9
1736857100000|2025-01-14 12:18:20|1990.81|1979.31|1991.08|1979.58|1991.08|1979.58|1990.51|1979.01|12
1736857110000|2025-01-14 12:18:30|1991.03|1979.53|1990.76|1979.26|1991.03|1979.53|1989.96|1978.46|16
1736857120000|2025-01-14 12:18:40|1990.75|1979.25|1989.09|1977.59|1990.75|1979.25|1989.09|1977.59|21
1736857130000|2025-01-14 12:18:50|1988.91|1977.41|1988.53|1977.03|1988.91|1977.41|1988.53|1977.03|10
1736857160000|2025-01-14 12:19:20|1988.65|1977.15|1988.86|1977.36|1989.03|1977.53|1988.65|1977.15|6
1736857170000|2025-01-14 12:19:30|1988.83|1977.33|1988.88|1977.38|1989.03|1977.53|1988.83|1977.33|11
1736857180000|2025-01-14 12:19:40|1988.85|1977.35|1988.89|1977.39|1988.89|1977.39|1988.85|1977.35|2
1736857190000|2025-01-14 12:19:50|1988.99|1977.49|1988.53|1977.03|1988.99|1977.49|1988.53|1977.03|8
1736857210000|2025-01-14 12:20:10|1988.15|1976.65|1986.55|1975.05|1988.15|1976.65|1986.55|1975.05|9
1736857220000|2025-01-14 12:20:20|1986.4|1974.9|1985.42|1973.92|1986.4|1974.9|1985.42|1973.92|5
1736857240000|2025-01-14 12:20:40|1985.51|1974.01|1985.49|1973.99|1985.65|1974.15|1985.49|1973.99|12
1736857250000|2025-01-14 12:20:50|1985.42|1973.92|1985.42|1973.92|1985.49|1973.99|1985.42|1973.92|5
1736857260000|2025-01-14 12:21:00|1985.47|1973.97|1985.42|1973.92|1985.47|1973.97|1985.42|1973.92|8
1736857270000|2025-01-14 12:21:10|1985.44|1973.94|1985.62|1974.12|1985.73|1974.23|1985.42|1973.92|11
1736857280000|2025-01-14 12:21:20|1985.52|1974.02|1985.42|1973.92|1985.52|1974.02|1985.42|1973.92|3
1736857290000|2025-01-14 12:21:30|1985.56|1974.06|1985.42|1973.92|1985.56|1974.06|1985.42|1973.92|11
1736857300000|2025-01-14 12:21:40|1985.47|1973.97|1985.7|1974.2|1985.74|1974.24|1985.42|1973.92|25
1736857310000|2025-01-14 12:21:50|1985.69|1974.19|1985.81|1974.31|1985.81|1974.31|1985.62|1974.12|13
1736857320000|2025-01-14 12:22:00|1985.8|1974.3|1985.84|1974.34|1986.15|1974.65|1985.63|1974.13|19
1736857330000|2025-01-14 12:22:10|1985.81|1974.31|1985.98|1974.48|1986.04|1974.54|1985.81|1974.31|16
1736857340000|2025-01-14 12:22:20|1986.09|1974.59|1986.37|1974.87|1986.37|1974.87|1986.09|1974.59|3
1736857360000|2025-01-14 12:22:40|1986.32|1974.82|1986.37|1974.87|1986.37|1974.87|1986.32|1974.82|4
1736857380000|2025-01-14 12:23:00|1986.27|1974.77|1986.01|1974.51|1986.27|1974.77|1985.88|1974.38|13
1736857390000|2025-01-14 12:23:10|1986.11|1974.61|1985.97|1974.47|1986.11|1974.61|1985.93|1974.43|9
1736857400000|2025-01-14 12:23:20|1985.9|1974.4|1986.05|1974.55|1986.36|1974.86|1985.81|1974.31|19
1736857410000|2025-01-14 12:23:30|1986.04|1974.54|1985.89|1974.39|1986.04|1974.54|1985.87|1974.37|32
1736857420000|2025-01-14 12:23:40|1985.88|1974.38|1985.88|1974.38|1985.99|1974.49|1985.87|1974.37|22
1736857430000|2025-01-14 12:23:50|1985.87|1974.37|1985.63|1974.13|1985.88|1974.38|1985.63|1974.13|12
1736857440000|2025-01-14 12:24:00|1985.64|1974.14|1985.63|1974.13|1985.83|1974.33|1985.63|1974.13|7
1736857450000|2025-01-14 12:24:10|1984.14|1972.64|1983.99|1972.49|1984.14|1972.64|1983.18|1971.68|17
1736857460000|2025-01-14 12:24:20|1983.84|1972.34|1983.34|1971.84|1983.84|1972.34|1983.14|1971.64|23
1736857470000|2025-01-14 12:24:30|1983.32|1971.82|1983.02|1971.52|1983.32|1971.82|1982.89|1971.39|21
1736857480000|2025-01-14 12:24:40|1982.9|1971.4|1982.63|1971.13|1982.97|1971.47|1982.58|1971.08|13
1736857490000|2025-01-14 12:24:50|1982.65|1971.15|1982.52|1971.02|1982.65|1971.15|1982.51|1971.01|10
1736857500000|2025-01-14 12:25:00|1982.51|1971.01|1982.54|1971.04|1982.54|1971.04|1982.51|1971.01|4
1736857510000|2025-01-14 12:25:10|1982.91|1971.41|1983.29|1971.79|1983.29|1971.79|1982.91|1971.41|2
1736857520000|2025-01-14 12:25:20|1984.35|1972.85|1984.84|1973.34|1985.54|1974.04|1984.35|1972.85|10
1736857530000|2025-01-14 12:25:30|1984.72|1973.22|1984.51|1973.01|1984.9|1973.4|1984.45|1972.95|24
1736857540000|2025-01-14 12:25:40|1984.39|1972.89|1984.85|1973.35|1985.15|1973.65|1984.28|1972.78|33
1736857550000|2025-01-14 12:25:50|1984.86|1973.36|1984.55|1973.05|1985.39|1973.89|1984.37|1972.87|18
1736857560000|2025-01-14 12:26:00|1984.5|1973|1985.13|1973.63|1985.65|1974.15|1984.5|1973|20
1736857570000|2025-01-14 12:26:10|1984.96|1973.46|1985.81|1974.31|1985.81|1974.31|1984.86|1973.36|13
1736857580000|2025-01-14 12:26:20|1985.86|1974.36|1986.16|1974.66|1986.16|1974.66|1985.74|1974.24|9
1736857600000|2025-01-14 12:26:40|1986.21|1974.71|1986.76|1975.26|1986.76|1975.26|1986.21|1974.71|4
1736857610000|2025-01-14 12:26:50|1987.01|1975.51|1987.27|1975.77|1987.27|1975.77|1987.01|1975.51|2
1736857640000|2025-01-14 12:27:20|1987|1975.5|1985.5|1974|1987.27|1975.77|1985.4|1973.9|15
1736857650000|2025-01-14 12:27:30|1985.49|1973.99|1985.57|1974.07|1985.6|1974.1|1985.4|1973.9|6
1736857660000|2025-01-14 12:27:40|1985.54|1974.04|1985.42|1973.92|1985.54|1974.04|1985.2|1973.7|9
1736857670000|2025-01-14 12:27:50|1985.39|1973.89|1984.93|1973.43|1985.47|1973.97|1984.76|1973.26|10
1736857680000|2025-01-14 12:28:00|1984.92|1973.42|1984.98|1973.48|1985.04|1973.54|1984.76|1973.26|15
1736857690000|2025-01-14 12:28:10|1985.07|1973.57|1985.08|1973.58|1985.43|1973.93|1985.07|1973.57|14
1736857700000|2025-01-14 12:28:20|1985.07|1973.57|1985.56|1974.06|1985.62|1974.12|1985.07|1973.57|12
1736857710000|2025-01-14 12:28:30|1985.69|1974.19|1985.77|1974.27|1985.84|1974.34|1985.48|1973.98|11
1736857720000|2025-01-14 12:28:40|1985.8|1974.3|1985.92|1974.42|1985.92|1974.42|1985.42|1973.92|15
1736857730000|2025-01-14 12:28:50|1985.86|1974.36|1986.2|1974.7|1986.29|1974.79|1985.86|1974.36|9
1736857740000|2025-01-14 12:29:00|1986.46|1974.96|1986.89|1975.39|1986.89|1975.39|1986.46|1974.96|10
1736857750000|2025-01-14 12:29:10|1986.82|1975.32|1986.49|1974.99|1986.82|1975.32|1986.38|1974.88|14
1736857760000|2025-01-14 12:29:20|1986.46|1974.96|1986.56|1975.06|1986.57|1975.07|1986.41|1974.91|8
1736857770000|2025-01-14 12:29:30|1986.61|1975.11|1986.49|1974.99|1986.75|1975.25|1986.34|1974.84|25
1736857780000|2025-01-14 12:29:40|1986.14|1974.64|1985.67|1974.17|1986.14|1974.64|1985.66|1974.16|22
1736857790000|2025-01-14 12:29:50|1985.65|1974.15|1986.05|1974.55|1986.05|1974.55|1985.62|1974.12|13
1736857800000|2025-01-14 12:30:00|1985.95|1974.45|1985.93|1974.43|1985.95|1974.45|1985.58|1974.08|16
1736857820000|2025-01-14 12:30:20|1986.41|1974.91|1986.89|1975.39|1986.89|1975.39|1986.41|1974.91|2
1736857900000|2025-01-14 12:31:40|1987.04|1975.54|1987.97|1976.47|1987.97|1976.47|1987.04|1975.54|6
1736857910000|2025-01-14 12:31:50|1987.93|1976.43|1987.99|1976.49|1988|1976.5|1987.81|1976.31|17
1736857920000|2025-01-14 12:32:00|1987.89|1976.39|1988.06|1976.56|1988.06|1976.56|1987.89|1976.39|3
1736857980000|2025-01-14 12:33:00|1987.96|1976.46|1986.43|1974.93|1987.99|1976.49|1986.38|1974.88|21
1736857990000|2025-01-14 12:33:10|1986.38|1974.88|1986.6|1975.1|1986.66|1975.16|1986.32|1974.82|13
1736858000000|2025-01-14 12:33:20|1986.59|1975.09|1985.75|1974.25|1986.96|1975.46|1985.74|1974.24|18
1736858010000|2025-01-14 12:33:30|1985.88|1974.38|1985.87|1974.37|1985.89|1974.39|1985.87|1974.37|10
1736858020000|2025-01-14 12:33:40|1985.88|1974.38|1985.74|1974.24|1985.89|1974.39|1985.74|1974.24|12
1736858030000|2025-01-14 12:33:50|1985.86|1974.36|1986.09|1974.59|1986.1|1974.6|1985.86|1974.36|8
1736858040000|2025-01-14 12:34:00|1986.08|1974.58|1986.73|1975.23|1986.76|1975.26|1986.08|1974.58|6
1736858060000|2025-01-14 12:34:20|1986.72|1975.22|1985.94|1974.44|1986.72|1975.22|1985.93|1974.43|15
1736858070000|2025-01-14 12:34:30|1985.93|1974.43|1985.97|1974.47|1986.05|1974.55|1985.92|1974.42|15
1736858080000|2025-01-14 12:34:40|1986.02|1974.52|1985.99|1974.49|1986.62|1975.12|1985.97|1974.47|13
1736858090000|2025-01-14 12:34:50|1986.04|1974.54|1986.41|1974.91|1986.47|1974.97|1986.04|1974.54|14
1736858100000|2025-01-14 12:35:00|1986.47|1974.97|1986.83|1975.33|1986.88|1975.38|1986.43|1974.93|13
1736858110000|2025-01-14 12:35:10|1986.78|1975.28|1986.98|1975.48|1986.98|1975.48|1986.68|1975.18|17
1736858120000|2025-01-14 12:35:20|1986.88|1975.38|1986.81|1975.31|1986.98|1975.48|1986.75|1975.25|15
1736858130000|2025-01-14 12:35:30|1986.76|1975.26|1986.76|1975.26|1986.83|1975.33|1986.75|1975.25|7
1736858140000|2025-01-14 12:35:40|1986.75|1975.25|1986.98|1975.48|1986.98|1975.48|1986.75|1975.25|10
1736858220000|2025-01-14 12:37:00|1987.13|1975.63|1988.06|1976.56|1988.06|1976.56|1987.13|1975.63|2
1736858240000|2025-01-14 12:37:20|1988.09|1976.59|1988.9|1977.4|1988.9|1977.4|1988.09|1976.59|2
1736858260000|2025-01-14 12:37:40|1988.99|1977.49|1989.68|1978.18|1989.68|1978.18|1988.99|1977.49|4
1736858280000|2025-01-14 12:38:00|1989.75|1978.25|1990.78|1979.28|1990.78|1979.28|1989.75|1978.25|5
1736858290000|2025-01-14 12:38:10|1990.72|1979.22|1990.72|1979.22|1990.78|1979.28|1990.72|1979.22|4
1736858300000|2025-01-14 12:38:20|1990.71|1979.21|1990.57|1979.07|1990.71|1979.21|1990.55|1979.05|9
1736858310000|2025-01-14 12:38:30|1990.56|1979.06|1990.72|1979.22|1990.72|1979.22|1990.54|1979.04|9
1736858320000|2025-01-14 12:38:40|1990.76|1979.26|1990.63|1979.13|1990.76|1979.26|1990.58|1979.08|11
1736858330000|2025-01-14 12:38:50|1990.67|1979.17|1990.78|1979.28|1990.78|1979.28|1990.61|1979.11|13
1736858380000|2025-01-14 12:39:40|1990.95|1979.45|1991.11|1979.61|1991.11|1979.61|1990.95|1979.45|2
1736858410000|2025-01-14 12:40:10|1991.13|1979.63|1991.93|1980.43|1991.93|1980.43|1991.13|1979.63|3
1736858420000|2025-01-14 12:40:20|1992.04|1980.54|1992.17|1980.67|1992.17|1980.67|1992.04|1980.54|2
1736858430000|2025-01-14 12:40:30|1992.2|1980.7|1992.23|1980.73|1992.23|1980.73|1992.2|1980.7|2
1736858450000|2025-01-14 12:40:50|1992.46|1980.96|1993.99|1982.49|1993.99|1982.49|1992.46|1980.96|6
1736858470000|2025-01-14 12:41:10|1993.58|1982.08|1993.17|1981.67|1993.58|1982.08|1993.05|1981.55|18
1736858480000|2025-01-14 12:41:20|1993.28|1981.78|1993.86|1982.36|1993.91|1982.41|1993|1981.5|17
1736858490000|2025-01-14 12:41:30|1993.85|1982.35|1992.91|1981.41|1993.85|1982.35|1992.81|1981.31|15
1736858500000|2025-01-14 12:41:40|1993.43|1981.93|1992.6|1981.1|1993.43|1981.93|1992.42|1980.92|14
1736858510000|2025-01-14 12:41:50|1992.65|1981.15|1991.5|1980|1992.7|1981.2|1991.5|1980|20
1736858520000|2025-01-14 12:42:00|1991.45|1979.95|1991.05|1979.55|1991.45|1979.95|1991.05|1979.55|6
1736858530000|2025-01-14 12:42:10|1990.82|1979.32|1991.06|1979.56|1991.08|1979.58|1990.48|1978.98|19
1736858540000|2025-01-14 12:42:20|1991.07|1979.57|1991.28|1979.78|1991.33|1979.83|1990.95|1979.45|16
1736858550000|2025-01-14 12:42:30|1991.23|1979.73|1991.17|1979.67|1991.24|1979.74|1991.17|1979.67|4
1736858560000|2025-01-14 12:42:40|1990.99|1979.49|1990.62|1979.12|1991.01|1979.51|1990.53|1979.03|11
1736858570000|2025-01-14 12:42:50|1990.75|1979.25|1991.11|1979.61|1991.25|1979.75|1990.74|1979.24|20
1736858580000|2025-01-14 12:43:00|1990.98|1979.48|1992.2|1980.7|1992.2|1980.7|1990.98|1979.48|21
1736858590000|2025-01-14 12:43:10|1992.05|1980.55|1992.03|1980.53|1992.05|1980.55|1991.72|1980.22|7
1736858600000|2025-01-14 12:43:20|1991.99|1980.49|1992.01|1980.51|1992.01|1980.51|1991.53|1980.03|18
1736858610000|2025-01-14 12:43:30|1991.99|1980.49|1991.24|1979.74|1991.99|1980.49|1991.11|1979.61|21
1736858620000|2025-01-14 12:43:40|1991.28|1979.78|1991.08|1979.58|1991.6|1980.1|1991.07|1979.57|29
1736858630000|2025-01-14 12:43:50|1991.1|1979.6|1991.49|1979.99|1991.63|1980.13|1991.08|1979.58|22
1736858640000|2025-01-14 12:44:00|1991.46|1979.96|1991.32|1979.82|1991.6|1980.1|1991.24|1979.74|23
1736858650000|2025-01-14 12:44:10|1991.4|1979.9|1991.45|1979.95|1991.64|1980.14|1991.36|1979.86|23
1736858660000|2025-01-14 12:44:20|1991.43|1979.93|1991.93|1980.43|1991.93|1980.43|1991.26|1979.76|19
1736858670000|2025-01-14 12:44:30|1991.92|1980.42|1992.06|1980.56|1992.12|1980.62|1991.9|1980.4|14
1736858680000|2025-01-14 12:44:40|1992.03|1980.53|1991.44|1979.94|1992.03|1980.53|1991.44|1979.94|14
1736858690000|2025-01-14 12:44:50|1991.46|1979.96|1991.5|1980|1991.73|1980.23|1991.46|1979.96|15
1736858700000|2025-01-14 12:45:00|1991.4|1979.9|1991.44|1979.94|1991.65|1980.15|1991.34|1979.84|14
1736858710000|2025-01-14 12:45:10|1991.6|1980.1|1991.77|1980.27|1992.08|1980.58|1991.17|1979.67|21
1736858720000|2025-01-14 12:45:20|1991.72|1980.22|1991.72|1980.22|1992.12|1980.62|1991.57|1980.07|24
1736858730000|2025-01-14 12:45:30|1991.71|1980.21|1991.08|1979.58|1991.71|1980.21|1991.08|1979.58|15
1736858740000|2025-01-14 12:45:40|1991.09|1979.59|1990.78|1979.28|1991.15|1979.65|1990.57|1979.07|12
1736858750000|2025-01-14 12:45:50|1990.74|1979.24|1990.74|1979.24|1990.86|1979.36|1990.73|1979.23|17
1736858760000|2025-01-14 12:46:00|1990.75|1979.25|1990.96|1979.46|1990.96|1979.46|1990.75|1979.25|10
1736858770000|2025-01-14 12:46:10|1990.87|1979.37|1990.47|1978.97|1990.87|1979.37|1990.47|1978.97|8
1736858780000|2025-01-14 12:46:20|1990.45|1978.95|1990.35|1978.85|1990.45|1978.95|1990.22|1978.72|23
1736858790000|2025-01-14 12:46:30|1990.3|1978.8|1990.35|1978.85|1990.37|1978.87|1990.24|1978.74|16
1736858800000|2025-01-14 12:46:40|1989.87|1978.37|1989.64|1978.14|1990.19|1978.69|1989.64|1978.14|23
1736858810000|2025-01-14 12:46:50|1989.62|1978.12|1990.3|1978.8|1990.3|1978.8|1989.61|1978.11|22
1736858820000|2025-01-14 12:47:00|1990.34|1978.84|1990.14|1978.64|1990.78|1979.28|1989.89|1978.39|26
1736858830000|2025-01-14 12:47:10|1990.19|1978.69|1990.96|1979.46|1990.96|1979.46|1990.19|1978.69|17
1736858860000|2025-01-14 12:47:40|1990.71|1979.21|1990.57|1979.07|1990.71|1979.21|1990.57|1979.07|2
1736858870000|2025-01-14 12:47:50|1990.5|1979|1990.36|1978.86|1990.5|1979|1989.9|1978.4|13
1736858880000|2025-01-14 12:48:00|1990.35|1978.85|1990.88|1979.38|1990.88|1979.38|1990.3|1978.8|18
1736858890000|2025-01-14 12:48:10|1990.94|1979.44|1990.96|1979.46|1990.96|1979.46|1990.94|1979.44|2
1736858940000|2025-01-14 12:49:00|1991.2|1979.7|1991.44|1979.94|1991.44|1979.94|1991.2|1979.7|2
1736858950000|2025-01-14 12:49:10|1991.71|1980.21|1991.98|1980.48|1991.98|1980.48|1991.71|1980.21|2
1736858960000|2025-01-14 12:49:20|1992.04|1980.54|1992.96|1981.46|1992.96|1981.46|1992.04|1980.54|6
1736858990000|2025-01-14 12:49:50|1993.1|1981.6|1993.41|1981.91|1993.41|1981.91|1993.1|1981.6|4
1736859000000|2025-01-14 12:50:00|1993.59|1982.09|1993.77|1982.27|1993.77|1982.27|1993.59|1982.09|2
1736859020000|2025-01-14 12:50:20|1993.96|1982.46|1994.11|1982.61|1994.11|1982.61|1993.94|1982.44|7
1736859040000|2025-01-14 12:50:40|1994.63|1983.13|1995.15|1983.65|1995.15|1983.65|1994.63|1983.13|2
1736859100000|2025-01-14 12:51:40|1994.58|1983.08|1994.23|1982.73|1994.58|1983.08|1994.23|1982.73|2
1736859110000|2025-01-14 12:51:50|1994.28|1982.78|1994.58|1983.08|1994.58|1983.08|1994.26|1982.76|16
1736859120000|2025-01-14 12:52:00|1994.54|1983.04|1994.99|1983.49|1995.04|1983.54|1994.2|1982.7|20
1736859130000|2025-01-14 12:52:10|1995.04|1983.54|1995.15|1983.65|1995.15|1983.65|1995.04|1983.54|3
1736859140000|2025-01-14 12:52:20|1994.96|1983.46|1995.01|1983.51|1995.01|1983.51|1994.96|1983.46|2
1736859150000|2025-01-14 12:52:30|1995|1983.5|1995.15|1983.65|1995.15|1983.65|1994.92|1983.42|13
1736859200000|2025-01-14 12:53:20|1995.1|1983.6|1994.91|1983.41|1995.1|1983.6|1994.91|1983.41|2
1736859210000|2025-01-14 12:53:30|1994.95|1983.45|1994.93|1983.43|1994.95|1983.45|1994.93|1983.43|6
1736859220000|2025-01-14 12:53:40|1994.68|1983.18|1994.09|1982.59|1994.68|1983.18|1994.09|1982.59|8
1736859230000|2025-01-14 12:53:50|1994.04|1982.54|1993.99|1982.49|1994.04|1982.54|1993.99|1982.49|2
1736859240000|2025-01-14 12:54:00|1993.81|1982.31|1994.57|1983.07|1994.63|1983.13|1993.75|1982.25|19
1736859250000|2025-01-14 12:54:10|1994.52|1983.02|1994.74|1983.24|1994.81|1983.31|1994.52|1983.02|16
1736859260000|2025-01-14 12:54:20|1994.63|1983.13|1993.68|1982.18|1994.63|1983.13|1993.68|1982.18|14
1736859270000|2025-01-14 12:54:30|1993.63|1982.13|1992.93|1981.43|1993.63|1982.13|1992.89|1981.39|17
1736859280000|2025-01-14 12:54:40|1992.91|1981.41|1992.4|1980.9|1992.91|1981.41|1992.31|1980.81|20
1736859290000|2025-01-14 12:54:50|1992.38|1980.88|1992.29|1980.79|1992.38|1980.88|1992.29|1980.79|7
1736859300000|2025-01-14 12:55:00|1992.38|1980.88|1990.88|1979.38|1992.38|1980.88|1990.88|1979.38|22
1736859310000|2025-01-14 12:55:10|1990.76|1979.26|1990.7|1979.2|1991.09|1979.59|1990.6|1979.1|21
1736859320000|2025-01-14 12:55:20|1990.71|1979.21|1990.61|1979.11|1991.28|1979.78|1990.6|1979.1|16
1736859330000|2025-01-14 12:55:30|1990.85|1979.35|1991.44|1979.94|1991.44|1979.94|1990.69|1979.19|19
1736859340000|2025-01-14 12:55:40|1991.49|1979.99|1991.51|1980.01|1991.68|1980.18|1991.44|1979.94|21
1736859350000|2025-01-14 12:55:50|1991.56|1980.06|1991.55|1980.05|1991.63|1980.13|1991.52|1980.02|12
1736859370000|2025-01-14 12:56:10|1991.38|1979.88|1991.4|1979.9|1991.45|1979.95|1991.38|1979.88|5
1736859380000|2025-01-14 12:56:20|1991.39|1979.89|1991.38|1979.88|1991.45|1979.95|1991.36|1979.86|12
1736859390000|2025-01-14 12:56:30|1991.47|1979.97|1991.35|1979.85|1991.61|1980.11|1991.35|1979.85|18
1736859400000|2025-01-14 12:56:40|1991.33|1979.83|1991.02|1979.52|1991.33|1979.83|1991.02|1979.52|8
1736859410000|2025-01-14 12:56:50|1990.64|1979.14|1990.2|1978.7|1990.66|1979.16|1990.16|1978.66|17
1736859420000|2025-01-14 12:57:00|1990.19|1978.69|1990.08|1978.58|1990.96|1979.46|1990.08|1978.58|21
1736859430000|2025-01-14 12:57:10|1990|1978.5|1988.8|1977.3|1990|1978.5|1988.56|1977.06|7
1736859440000|2025-01-14 12:57:20|1988.85|1977.35|1988.66|1977.16|1989.16|1977.66|1988.45|1976.95|20
1736859450000|2025-01-14 12:57:30|1988.7|1977.2|1988.88|1977.38|1988.92|1977.42|1988.49|1976.99|9
1736859460000|2025-01-14 12:57:40|1988.79|1977.29|1988.71|1977.21|1988.82|1977.32|1988.69|1977.19|15
1736859470000|2025-01-14 12:57:50|1988.7|1977.2|1989.11|1977.61|1989.44|1977.94|1988.7|1977.2|12
1736859480000|2025-01-14 12:58:00|1989.13|1977.63|1988.29|1976.79|1989.13|1977.63|1988.23|1976.73|18
1736859490000|2025-01-14 12:58:10|1988.26|1976.76|1988.59|1977.09|1988.91|1977.41|1988.26|1976.76|22
1736859500000|2025-01-14 12:58:20|1988.57|1977.07|1989.26|1977.76|1989.32|1977.82|1988.56|1977.06|20
1736859510000|2025-01-14 12:58:30|1989.23|1977.73|1988.5|1977|1989.27|1977.77|1988.48|1976.98|18
1736859520000|2025-01-14 12:58:40|1988.56|1977.06|1987.68|1976.18|1988.56|1977.06|1987.5|1976|18
1736859530000|2025-01-14 12:58:50|1987.71|1976.21|1987.67|1976.17|1987.83|1976.33|1987.67|1976.17|13
1736859540000|2025-01-14 12:59:00|1987.72|1976.22|1988.3|1976.8|1988.46|1976.96|1987.67|1976.17|19
1736859550000|2025-01-14 12:59:10|1988.44|1976.94|1988.69|1977.19|1988.93|1977.43|1988.44|1976.94|22
1736859560000|2025-01-14 12:59:20|1988.68|1977.18|1988.99|1977.49|1989.02|1977.52|1988.58|1977.08|23
1736859570000|2025-01-14 12:59:30|1988.98|1977.48|1988.54|1977.04|1988.99|1977.49|1988.54|1977.04|13
1736859580000|2025-01-14 12:59:40|1988.51|1977.01|1988.35|1976.85|1988.54|1977.04|1988.34|1976.84|10
1736859590000|2025-01-14 12:59:50|1988.4|1976.9|1988.32|1976.82|1988.4|1976.9|1988.27|1976.77|13
1736859600000|2025-01-14 13:00:00|1988.37|1976.87|1989.15|1977.65|1989.15|1977.65|1988.37|1976.87|20
1736859610000|2025-01-14 13:00:10|1989.13|1977.63|1988.54|1977.04|1989.13|1977.63|1988.54|1977.04|12
1736859620000|2025-01-14 13:00:20|1988.53|1977.03|1988.01|1976.51|1988.77|1977.27|1988.01|1976.51|19
1736859630000|2025-01-14 13:00:30|1988|1976.5|1987.97|1976.47|1988.09|1976.59|1987.94|1976.44|15
1736859640000|2025-01-14 13:00:40|1987.99|1976.49|1988.11|1976.61|1988.12|1976.62|1987.99|1976.49|10
1736859650000|2025-01-14 13:00:50|1988.33|1976.83|1988.84|1977.34|1988.84|1977.34|1988.24|1976.74|14
1736859660000|2025-01-14 13:01:00|1988.89|1977.39|1988.69|1977.19|1988.96|1977.46|1988.4|1976.9|17
1736859670000|2025-01-14 13:01:10|1988.71|1977.21|1989.02|1977.52|1989.02|1977.52|1988.63|1977.13|14
1736859680000|2025-01-14 13:01:20|1989|1977.5|1988.78|1977.28|1989|1977.5|1988.78|1977.28|3
1736859690000|2025-01-14 13:01:30|1988.74|1977.24|1987.85|1976.35|1988.74|1977.24|1987.85|1976.35|18
1736859700000|2025-01-14 13:01:40|1987.8|1976.3|1987.56|1976.06|1987.82|1976.32|1987.56|1976.06|13
1736859710000|2025-01-14 13:01:50|1987.43|1975.93|1987.18|1975.68|1987.73|1976.23|1987.18|1975.68|19
1736859720000|2025-01-14 13:02:00|1986.91|1975.41|1986.17|1974.67|1986.91|1975.41|1986.07|1974.57|27
1736859730000|2025-01-14 13:02:10|1986.13|1974.63|1985.76|1974.26|1986.55|1975.05|1985.76|1974.26|23
1736859740000|2025-01-14 13:02:20|1985.75|1974.25|1985.82|1974.32|1985.84|1974.34|1985.74|1974.24|10
1736859750000|2025-01-14 13:02:30|1985.74|1974.24|1985.74|1974.24|1985.74|1974.24|1985.74|1974.24|1
1736859780000|2025-01-14 13:03:00|1985.85|1974.35|1985.85|1974.35|1985.85|1974.35|1985.84|1974.34|3
1736859790000|2025-01-14 13:03:10|1985.9|1974.4|1987.05|1975.55|1987.05|1975.55|1985.9|1974.4|9
1736859810000|2025-01-14 13:03:30|1987.13|1975.63|1988.29|1976.79|1988.29|1976.79|1987.13|1975.63|3
1736859820000|2025-01-14 13:03:40|1988.66|1977.16|1989.51|1978.01|1989.51|1978.01|1988.66|1977.16|4
1736859860000|2025-01-14 13:04:20|1989.81|1978.31|1991.3|1979.8|1991.3|1979.8|1989.81|1978.31|5
1736859880000|2025-01-14 13:04:40|1991.54|1980.04|1991.64|1980.14|1991.64|1980.14|1991.54|1980.04|2
1736859900000|2025-01-14 13:05:00|1992.07|1980.57|1992.5|1981|1992.5|1981|1992.07|1980.57|2
1736859910000|2025-01-14 13:05:10|1992.41|1980.91|1992.5|1981|1992.5|1981|1992.41|1980.91|3
1736859930000|2025-01-14 13:05:30|1992.41|1980.91|1992.24|1980.74|1992.5|1981|1992.15|1980.65|19
1736859940000|2025-01-14 13:05:40|1992.26|1980.76|1992.5|1981|1992.5|1981|1992.26|1980.76|5
1736859960000|2025-01-14 13:06:00|1992.61|1981.11|1993.1|1981.6|1993.1|1981.6|1992.61|1981.11|4
1736859980000|2025-01-14 13:06:20|1992.94|1981.44|1992.9|1981.4|1992.98|1981.48|1992.9|1981.4|11
1736859990000|2025-01-14 13:06:30|1992.86|1981.36|1991.66|1980.16|1992.86|1981.36|1991.66|1980.16|15
1736860000000|2025-01-14 13:06:40|1991.61|1980.11|1992.13|1980.63|1992.13|1980.63|1991.56|1980.06|11
1736860020000|2025-01-14 13:07:00|1991.94|1980.44|1992.13|1980.63|1992.13|1980.63|1991.94|1980.44|5
1736860030000|2025-01-14 13:07:10|1991.94|1980.44|1991.7|1980.2|1991.94|1980.44|1991.7|1980.2|4
1736860040000|2025-01-14 13:07:20|1991.65|1980.15|1992.13|1980.63|1992.13|1980.63|1991.6|1980.1|10
1736860060000|2025-01-14 13:07:40|1991.96|1980.46|1991.65|1980.15|1991.96|1980.46|1991.52|1980.02|8
1736860070000|2025-01-14 13:07:50|1991.72|1980.22|1991.89|1980.39|1991.89|1980.39|1991.72|1980.22|16
1736860080000|2025-01-14 13:08:00|1992.01|1980.51|1992.06|1980.56|1992.06|1980.56|1991.9|1980.4|11
1736860090000|2025-01-14 13:08:10|1992.07|1980.57|1991.67|1980.17|1992.13|1980.63|1991.67|1980.17|21
1736860100000|2025-01-14 13:08:20|1991.61|1980.11|1991.61|1980.11|1991.83|1980.33|1991.45|1979.95|14
1736860110000|2025-01-14 13:08:30|1991.66|1980.16|1992.58|1981.08|1992.58|1981.08|1991.65|1980.15|19
1736860120000|2025-01-14 13:08:40|1992.53|1981.03|1992.83|1981.33|1992.86|1981.36|1992.53|1981.03|15
1736860130000|2025-01-14 13:08:50|1992.77|1981.27|1991.23|1979.73|1992.77|1981.27|1991.23|1979.73|18
1736860140000|2025-01-14 13:09:00|1991.31|1979.81|1989.99|1978.49|1991.33|1979.83|1989.99|1978.49|18
1736860150000|2025-01-14 13:09:10|1990.16|1978.66|1989.17|1977.67|1990.16|1978.66|1989.17|1977.67|21
1736860160000|2025-01-14 13:09:20|1989.12|1977.62|1988.59|1977.09|1989.12|1977.62|1988.56|1977.06|24
1736860170000|2025-01-14 13:09:30|1987.78|1976.28|1987.85|1976.35|1987.94|1976.44|1987.58|1976.08|20
1736860180000|2025-01-14 13:09:40|1987.74|1976.24|1988.07|1976.57|1988.32|1976.82|1987.11|1975.61|23
1736860190000|2025-01-14 13:09:50|1987.92|1976.42|1987.59|1976.09|1987.92|1976.42|1987.46|1975.96|10
1736860200000|2025-01-14 13:10:00|1987.54|1976.04|1988.36|1976.86|1988.36|1976.86|1987.48|1975.98|20
1736860210000|2025-01-14 13:10:10|1988.35|1976.85|1987.97|1976.47|1988.91|1977.41|1987.97|1976.47|21
1736860220000|2025-01-14 13:10:20|1987.63|1976.13|1987.3|1975.8|1987.63|1976.13|1987.26|1975.76|16
1736860230000|2025-01-14 13:10:30|1987.45|1975.95|1988.31|1976.81|1988.37|1976.87|1987.38|1975.88|16
1736860240000|2025-01-14 13:10:40|1988.37|1976.87|1988.71|1977.21|1988.81|1977.31|1988.16|1976.66|19
1736860250000|2025-01-14 13:10:50|1988.76|1977.26|1989.06|1977.56|1989.17|1977.67|1988.42|1976.92|23
1736860260000|2025-01-14 13:11:00|1989.05|1977.55|1988.41|1976.91|1989.05|1977.55|1988.41|1976.91|20
1736860270000|2025-01-14 13:11:10|1988.28|1976.78|1989.05|1977.55|1989.05|1977.55|1988.22|1976.72|10
1736860280000|2025-01-14 13:11:20|1989.11|1977.61|1989.29|1977.79|1989.29|1977.79|1989.11|1977.61|6
1736860320000|2025-01-14 13:12:00|1990.18|1978.68|1991.2|1979.7|1992.2|1980.7|1990.18|1978.68|22
1736860330000|2025-01-14 13:12:10|1991.25|1979.75|1991.04|1979.54|1991.46|1979.96|1991.04|1979.54|21
1736860340000|2025-01-14 13:12:20|1991.07|1979.57|1991.35|1979.85|1991.35|1979.85|1991|1979.5|21
1736860350000|2025-01-14 13:12:30|1991.3|1979.8|1990.75|1979.25|1991.31|1979.81|1990.64|1979.14|24
1736860360000|2025-01-14 13:12:40|1990.83|1979.33|1990.83|1979.33|1990.92|1979.42|1990.78|1979.28|12
1736860370000|2025-01-14 13:12:50|1990.82|1979.32|1990.61|1979.11|1991.48|1979.98|1990.41|1978.91|21
1736860380000|2025-01-14 13:13:00|1990.66|1979.16|1991.34|1979.84|1991.55|1980.05|1990.64|1979.14|15
1736860390000|2025-01-14 13:13:10|1991.25|1979.75|1991.39|1979.89|1991.39|1979.89|1990.8|1979.3|14
1736860400000|2025-01-14 13:13:20|1991.35|1979.85|1991.59|1980.09|1991.67|1980.17|1991.34|1979.84|14
1736860410000|2025-01-14 13:13:30|1991.64|1980.14|1991.86|1980.36|1991.99|1980.49|1991.64|1980.14|10
1736860420000|2025-01-14 13:13:40|1991.87|1980.37|1991.81|1980.31|1991.98|1980.48|1991.81|1980.31|22
1736860430000|2025-01-14 13:13:50|1991.84|1980.34|1992.02|1980.52|1992.22|1980.72|1991.77|1980.27|17
1736860440000|2025-01-14 13:14:00|1992.12|1980.62|1991.4|1979.9|1992.12|1980.62|1991.28|1979.78|25
1736860450000|2025-01-14 13:14:10|1991.47|1979.97|1990.52|1979.02|1991.47|1979.97|1990.52|1979.02|16
1736860460000|2025-01-14 13:14:20|1990.47|1978.97|1990.45|1978.95|1990.58|1979.08|1990.44|1978.94|19
1736860470000|2025-01-14 13:14:30|1990.43|1978.93|1990.1|1978.6|1990.43|1978.93|1990.1|1978.6|16
1736860480000|2025-01-14 13:14:40|1990.21|1978.71|1990.36|1978.86|1990.36|1978.86|1990.02|1978.52|21
1736860490000|2025-01-14 13:14:50|1990.46|1978.96|1990.72|1979.22|1990.73|1979.23|1990.41|1978.91|9
1736860500000|2025-01-14 13:15:00|1990.65|1979.15|1990.74|1979.24|1990.74|1979.24|1989.46|1977.96|25
1736860510000|2025-01-14 13:15:10|1990.79|1979.29|1990.78|1979.28|1991.4|1979.9|1990.67|1979.17|25
1736860520000|2025-01-14 13:15:20|1990.77|1979.27|1991.74|1980.24|1991.74|1980.24|1990.77|1979.27|17
1736860550000|2025-01-14 13:15:50|1991.82|1980.32|1992.75|1981.25|1992.75|1981.25|1991.82|1980.32|2
1736860570000|2025-01-14 13:16:10|1992.73|1981.23|1992.49|1980.99|1992.73|1981.23|1992.36|1980.86|11
1736860580000|2025-01-14 13:16:20|1992.54|1981.04|1992.6|1981.1|1992.62|1981.12|1992.39|1980.89|14
1736860590000|2025-01-14 13:16:30|1992.49|1980.99|1992.18|1980.68|1992.49|1980.99|1991.66|1980.16|26
1736860600000|2025-01-14 13:16:40|1992.16|1980.66|1991.36|1979.86|1992.27|1980.77|1991.31|1979.81|25
1736860610000|2025-01-14 13:16:50|1991.39|1979.89|1990.78|1979.28|1991.59|1980.09|1990.73|1979.23|19
1736860620000|2025-01-14 13:17:00|1991.09|1979.59|1990.78|1979.28|1991.1|1979.6|1990.71|1979.21|24
1736860630000|2025-01-14 13:17:10|1990.77|1979.27|1990.82|1979.32|1990.93|1979.43|1990.53|1979.03|19
1736860640000|2025-01-14 13:17:20|1990.87|1979.37|1991.08|1979.58|1991.08|1979.58|1990.71|1979.21|13
1736860650000|2025-01-14 13:17:30|1991.06|1979.56|1989.56|1978.06|1991.06|1979.56|1989.29|1977.79|22
1736860660000|2025-01-14 13:17:40|1989.61|1978.11|1989.88|1978.38|1989.93|1978.43|1989.61|1978.11|15
1736860670000|2025-01-14 13:17:50|1989.9|1978.4|1989.25|1977.75|1989.9|1978.4|1989.22|1977.72|21
1736860680000|2025-01-14 13:18:00|1989.28|1977.78|1988.22|1976.72|1989.28|1977.78|1988.22|1976.72|9
1736860690000|2025-01-14 13:18:10|1987.25|1975.75|1986.29|1974.79|1987.25|1975.75|1986.16|1974.66|20
1736860700000|2025-01-14 13:18:20|1986.24|1974.74|1987.75|1976.25|1987.75|1976.25|1986.24|1974.74|13
1736860720000|2025-01-14 13:18:40|1988.88|1977.38|1990.3|1978.8|1990.32|1978.82|1988.88|1977.38|16
1736860730000|2025-01-14 13:18:50|1990.27|1978.77|1990.45|1978.95|1990.45|1978.95|1990.11|1978.61|14
1736860750000|2025-01-14 13:19:10|1990.44|1978.94|1990.45|1978.95|1990.45|1978.95|1990.2|1978.7|8
1736860760000|2025-01-14 13:19:20|1990.38|1978.88|1990.38|1978.88|1990.45|1978.95|1990.38|1978.88|7
1736860770000|2025-01-14 13:19:30|1990.28|1978.78|1989.76|1978.26|1990.28|1978.78|1989.74|1978.24|14
1736860780000|2025-01-14 13:19:40|1989.82|1978.32|1990.15|1978.65|1990.29|1978.79|1989.82|1978.32|26
1736860790000|2025-01-14 13:19:50|1990.27|1978.77|1989.94|1978.44|1990.27|1978.77|1989.64|1978.14|31
1736860800000|2025-01-14 13:20:00|1990.25|1978.75|1990.36|1978.86|1990.43|1978.93|1989.83|1978.33|17
1736860810000|2025-01-14 13:20:10|1990.35|1978.85|1990.1|1978.6|1990.35|1978.85|1990|1978.5|19
1736860820000|2025-01-14 13:20:20|1990.05|1978.55|1989.74|1978.24|1990.05|1978.55|1989.3|1977.8|22
1736860830000|2025-01-14 13:20:30|1989.73|1978.23|1989.77|1978.27|1989.8|1978.3|1989.31|1977.81|25
1736860840000|2025-01-14 13:20:40|1989.57|1978.07|1990.09|1978.59|1990.18|1978.68|1989.57|1978.07|27
1736860850000|2025-01-14 13:20:50|1990.03|1978.53|1990.28|1978.78|1990.43|1978.93|1989.98|1978.48|23
1736860860000|2025-01-14 13:21:00|1990.27|1978.77|1990.45|1978.95|1990.45|1978.95|1990.13|1978.63|12
1736860880000|2025-01-14 13:21:20|1990.89|1979.39|1991.34|1979.84|1991.34|1979.84|1990.89|1979.39|2
1736860890000|2025-01-14 13:21:30|1991.53|1980.03|1992.26|1980.76|1992.26|1980.76|1991.53|1980.03|4
1736860920000|2025-01-14 13:22:00|1992.1|1980.6|1992.02|1980.52|1992.26|1980.76|1991.88|1980.38|11
1736860930000|2025-01-14 13:22:10|1992.07|1980.57|1992.16|1980.66|1992.22|1980.72|1992.04|1980.54|12
1736860940000|2025-01-14 13:22:20|1992.17|1980.67|1992.26|1980.76|1992.26|1980.76|1992.01|1980.51|9
1736860980000|2025-01-14 13:23:00|1992.22|1980.72|1992.22|1980.72|1992.22|1980.72|1992.22|1980.72|1
1736860990000|2025-01-14 13:23:10|1992.25|1980.75|1992.06|1980.56|1992.26|1980.76|1992.06|1980.56|8
1736861000000|2025-01-14 13:23:20|1992.07|1980.57|1991.69|1980.19|1992.07|1980.57|1990.99|1979.49|25
1736861010000|2025-01-14 13:23:30|1991.67|1980.17|1991.72|1980.22|1991.79|1980.29|1991.53|1980.03|22
1736861020000|2025-01-14 13:23:40|1991.71|1980.21|1991.94|1980.44|1992.12|1980.62|1991.66|1980.16|14
1736861030000|2025-01-14 13:23:50|1991.97|1980.47|1992.05|1980.55|1992.26|1980.76|1991.97|1980.47|16
1736861040000|2025-01-14 13:24:00|1992.07|1980.57|1992.02|1980.52|1992.21|1980.71|1991.72|1980.22|24
1736861050000|2025-01-14 13:24:10|1992.01|1980.51|1992.25|1980.75|1992.25|1980.75|1991.81|1980.31|16
1736861060000|2025-01-14 13:24:20|1992.22|1980.72|1991.99|1980.49|1992.22|1980.72|1991.99|1980.49|5
1736861070000|2025-01-14 13:24:30|1992.03|1980.53|1992.05|1980.55|1992.05|1980.55|1992.03|1980.53|10
1736861080000|2025-01-14 13:24:40|1992.04|1980.54|1991.74|1980.24|1992.05|1980.55|1991.74|1980.24|5
1736861090000|2025-01-14 13:24:50|1991.67|1980.17|1992.25|1980.75|1992.25|1980.75|1991.51|1980.01|15
1736861110000|2025-01-14 13:25:10|1992.18|1980.68|1992.25|1980.75|1992.25|1980.75|1992.05|1980.55|13
1736861120000|2025-01-14 13:25:20|1992.21|1980.71|1992.25|1980.75|1992.25|1980.75|1992.17|1980.67|5
1736861130000|2025-01-14 13:25:30|1992.08|1980.58|1992.22|1980.72|1992.23|1980.73|1992.08|1980.58|17
1736861140000|2025-01-14 13:25:40|1992.21|1980.71|1992.25|1980.75|1992.25|1980.75|1992.21|1980.71|5
1736861150000|2025-01-14 13:25:50|1992.1|1980.6|1992.09|1980.59|1992.11|1980.61|1992.09|1980.59|6
1736861160000|2025-01-14 13:26:00|1992.07|1980.57|1992.06|1980.56|1992.14|1980.64|1992.05|1980.55|12
1736861170000|2025-01-14 13:26:10|1991.62|1980.12|1991.63|1980.13|1992.04|1980.54|1991.57|1980.07|17
1736861180000|2025-01-14 13:26:20|1991.55|1980.05|1991.48|1979.98|1991.55|1980.05|1991.3|1979.8|19
1736861190000|2025-01-14 13:26:30|1991.49|1979.99|1991.07|1979.57|1991.49|1979.99|1990.92|1979.42|19
1736861200000|2025-01-14 13:26:40|1990.97|1979.47|1989.75|1978.25|1991.02|1979.52|1989.7|1978.2|28
1736861210000|2025-01-14 13:26:50|1989.78|1978.28|1990.19|1978.69|1990.19|1978.69|1989.71|1978.21|14
1736861220000|2025-01-14 13:27:00|1990.14|1978.64|1988.98|1977.48|1990.17|1978.67|1988.86|1977.36|19
1736861230000|2025-01-14 13:27:10|1989.01|1977.51|1989.56|1978.06|1989.56|1978.06|1989.01|1977.51|23
1736861240000|2025-01-14 13:27:20|1989.46|1977.96|1989.36|1977.86|1989.52|1978.02|1989.23|1977.73|15
1736861250000|2025-01-14 13:27:30|1989.41|1977.91|1989.34|1977.84|1989.41|1977.91|1989.25|1977.75|18
1736861260000|2025-01-14 13:27:40|1989.29|1977.79|1988.68|1977.18|1989.31|1977.81|1988.63|1977.13|25
1736861270000|2025-01-14 13:27:50|1988.64|1977.14|1989.17|1977.67|1989.22|1977.72|1988.47|1976.97|21
1736861280000|2025-01-14 13:28:00|1989.12|1977.62|1988.96|1977.46|1989.21|1977.71|1988.73|1977.23|27
1736861290000|2025-01-14 13:28:10|1988.91|1977.41|1989.12|1977.62|1989.15|1977.65|1988.88|1977.38|16
1736861300000|2025-01-14 13:28:20|1989.17|1977.67|1989.07|1977.57|1989.27|1977.77|1989.07|1977.57|10
1736861310000|2025-01-14 13:28:30|1989.06|1977.56|1989.33|1977.83|1989.37|1977.87|1989.06|1977.56|14
1736861320000|2025-01-14 13:28:40|1989.38|1977.88|1989.23|1977.73|1989.38|1977.88|1989.22|1977.72|17
1736861330000|2025-01-14 13:28:50|1989.24|1977.74|1989.56|1978.06|1989.56|1978.06|1989.24|1977.74|13
1736861380000|2025-01-14 13:29:40|1989.48|1977.98|1989.09|1977.59|1989.49|1977.99|1988.92|1977.42|18
1736861390000|2025-01-14 13:29:50|1989.15|1977.65|1989.15|1977.65|1989.29|1977.79|1988.92|1977.42|15
1736861400000|2025-01-14 13:30:00|1989.36|1977.86|1997.29|1985.79|1997.29|1985.79|1989.2|1977.7|31
1736861410000|2025-01-14 13:30:10|1998.06|1986.56|2009.07|1997.57|2009.92|1998.42|1998.06|1986.56|33
1736861420000|2025-01-14 13:30:20|2009.78|1998.28|2013.07|2001.57|2015.37|2003.87|2009.78|1998.28|21
1736861430000|2025-01-14 13:30:30|2014.18|2002.68|2018.5|2007|2020.76|2009.26|2014.18|2002.68|34
1736861440000|2025-01-14 13:30:40|2018|2006.5|2015.59|2004.09|2019.95|2008.45|2013.99|2002.49|31
1736861450000|2025-01-14 13:30:50|2014.83|2003.33|2011.28|1999.78|2014.83|2003.33|2011.28|1999.78|25
1736861460000|2025-01-14 13:31:00|2011.42|1999.92|2015.06|2003.56|2015.06|2003.56|2011.42|1999.92|22
1736861470000|2025-01-14 13:31:10|2015.16|2003.66|2016.95|2005.45|2017.72|2006.22|2015.08|2003.58|32
1736861480000|2025-01-14 13:31:20|2017.57|2006.07|2018.18|2006.68|2018.75|2007.25|2017.57|2006.07|23
1736861490000|2025-01-14 13:31:30|2018.28|2006.78|2014.56|2003.06|2018.52|2007.02|2013.93|2002.43|36
1736861500000|2025-01-14 13:31:40|2014.92|2003.42|2018.16|2006.66|2018.16|2006.66|2014.75|2003.25|22
1736861510000|2025-01-14 13:31:50|2017.69|2006.19|2017.75|2006.25|2018.69|2007.19|2016.9|2005.4|35
1736861520000|2025-01-14 13:32:00|2018.39|2006.89|2018.36|2006.86|2021.41|2009.91|2018.17|2006.67|29
1736861530000|2025-01-14 13:32:10|2019.7|2008.2|2020.89|2009.39|2022.17|2010.67|2019.7|2008.2|25
1736861540000|2025-01-14 13:32:20|2020.73|2009.23|2018.26|2006.76|2020.93|2009.43|2017.73|2006.23|24
1736861550000|2025-01-14 13:32:30|2017.83|2006.33|2016.49|2004.99|2018.9|2007.4|2016.34|2004.84|24
1736861560000|2025-01-14 13:32:40|2016.54|2005.04|2018.17|2006.67|2018.17|2006.67|2015.99|2004.49|29
1736861570000|2025-01-14 13:32:50|2018.47|2006.97|2014.59|2003.09|2018.47|2006.97|2014.59|2003.09|33
1736861580000|2025-01-14 13:33:00|2014.54|2003.04|2017.48|2005.98|2017.53|2006.03|2014.02|2002.52|25
1736861590000|2025-01-14 13:33:10|2017.58|2006.08|2018.71|2007.21|2018.97|2007.47|2017.58|2006.08|22
1736861600000|2025-01-14 13:33:20|2018.76|2007.26|2018.76|2007.26|2018.92|2007.42|2018.02|2006.52|26
1736861610000|2025-01-14 13:33:30|2018.81|2007.31|2018.97|2007.47|2018.97|2007.47|2018.43|2006.93|7
1736861620000|2025-01-14 13:33:40|2017.82|2006.32|2013.92|2002.42|2017.82|2006.32|2013.92|2002.42|24
1736861630000|2025-01-14 13:33:50|2013.93|2002.43|2011.41|1999.91|2013.93|2002.43|2010.64|1999.14|22
1736861640000|2025-01-14 13:34:00|2011.37|1999.87|2010.66|1999.16|2011.58|2000.08|2009.85|1998.35|35
1736861650000|2025-01-14 13:34:10|2010.3|1998.8|2011.44|1999.94|2011.93|2000.43|2010.2|1998.7|28
1736861660000|2025-01-14 13:34:20|2011.84|2000.34|2013.92|2002.42|2013.92|2002.42|2011.84|2000.34|23
1736861670000|2025-01-14 13:34:30|2013.93|2002.43|2014.78|2003.28|2014.78|2003.28|2013.93|2002.43|5
1736861700000|2025-01-14 13:35:00|2006.3|1994.8|2005.74|1994.24|2006.42|1994.92|2005.74|1994.24|9
1736861710000|2025-01-14 13:35:10|2005.04|1993.54|2004.9|1993.4|2007.41|1995.91|2004.66|1993.16|29
1736861720000|2025-01-14 13:35:20|2004.91|1993.41|2007.02|1995.52|2007.71|1996.21|2004.58|1993.08|33
1736861730000|2025-01-14 13:35:30|2007.22|1995.72|2005.38|1993.88|2007.22|1995.72|2004.59|1993.09|34
1736861740000|2025-01-14 13:35:40|2005.97|1994.47|2004.89|1993.39|2006.19|1994.69|2004.89|1993.39|25
1736861750000|2025-01-14 13:35:50|2004.94|1993.44|2006.47|1994.97|2006.63|1995.13|2004.94|1993.44|27
1736861760000|2025-01-14 13:36:00|2006.09|1994.59|2008.75|1997.25|2008.75|1997.25|2005.38|1993.88|31
1736861770000|2025-01-14 13:36:10|2010.7|1999.2|2012.85|2001.35|2013.15|2001.65|2010.7|1999.2|33
1736861780000|2025-01-14 13:36:20|2012.97|2001.47|2012.64|2001.14|2013.05|2001.55|2011.06|1999.56|28
1736861790000|2025-01-14 13:36:30|2012.54|2001.04|2012.05|2000.55|2012.84|2001.34|2011.97|2000.47|26
1736861800000|2025-01-14 13:36:40|2011.84|2000.34|2009.13|1997.63|2011.84|2000.34|2009.13|1997.63|21
1736861820000|2025-01-14 13:37:00|2010.93|1999.43|2009.93|1998.43|2010.94|1999.44|2009.69|1998.19|23
1736861830000|2025-01-14 13:37:10|2009.98|1998.48|2011.33|1999.83|2011.43|1999.93|2009.98|1998.48|14
1736861840000|2025-01-14 13:37:20|2011.38|1999.88|2012.98|2001.48|2012.98|2001.48|2010.94|1999.44|13
1736861850000|2025-01-14 13:37:30|2012.74|2001.24|2016.17|2004.67|2016.17|2004.67|2012.62|2001.12|23
1736861860000|2025-01-14 13:37:40|2016.52|2005.02|2015.26|2003.76|2016.99|2005.49|2014.83|2003.33|33
1736861870000|2025-01-14 13:37:50|2015.33|2003.83|2012.91|2001.41|2015.63|2004.13|2012.91|2001.41|26
1736861880000|2025-01-14 13:38:00|2012.62|2001.12|2011.84|2000.34|2012.62|2001.12|2011.54|2000.04|19
1736861890000|2025-01-14 13:38:10|2011.79|2000.29|2011.53|2000.03|2012.76|2001.26|2011.48|1999.98|36
1736861900000|2025-01-14 13:38:20|2011.35|1999.85|2011.91|2000.41|2012.47|2000.97|2011.35|1999.85|32
1736861910000|2025-01-14 13:38:30|2011.86|2000.36|2011.59|2000.09|2012.4|2000.9|2011.59|2000.09|15
1736861920000|2025-01-14 13:38:40|2011.54|2000.04|2011.42|1999.92|2011.84|2000.34|2011.35|1999.85|17
1736861930000|2025-01-14 13:38:50|2011.53|2000.03|2012.22|2000.72|2012.43|2000.93|2011.35|1999.85|27
1736861940000|2025-01-14 13:39:00|2011.96|2000.46|2012.71|2001.21|2012.71|2001.21|2011.89|2000.39|12
1736861950000|2025-01-14 13:39:10|2012.76|2001.26|2012.35|2000.85|2012.81|2001.31|2012|2000.5|23
1736861960000|2025-01-14 13:39:20|2012.36|2000.86|2012.59|2001.09|2012.86|2001.36|2012.33|2000.83|21
1736861970000|2025-01-14 13:39:30|2012.64|2001.14|2012.86|2001.36|2012.86|2001.36|2012.26|2000.76|12
1736861980000|2025-01-14 13:39:40|2012.54|2001.04|2012.86|2001.36|2012.86|2001.36|2012.17|2000.67|15
1736861990000|2025-01-14 13:39:50|2013.4|2001.9|2013.94|2002.44|2013.94|2002.44|2013.4|2001.9|7
1736862000000|2025-01-14 13:40:00|2013.86|2002.36|2016.8|2005.3|2017.11|2005.61|2013.86|2002.36|19
1736862010000|2025-01-14 13:40:10|2016.85|2005.35|2014.02|2002.52|2017.11|2005.61|2014.02|2002.52|29
1736862020000|2025-01-14 13:40:20|2013.9|2002.4|2013.44|2001.94|2013.9|2002.4|2012.77|2001.27|23
1736862030000|2025-01-14 13:40:30|2013.14|2001.64|2012.01|2000.51|2013.4|2001.9|2011.69|2000.19|31
1736862040000|2025-01-14 13:40:40|2012.3|2000.8|2011.92|2000.42|2013.12|2001.62|2011.92|2000.42|31
1736862050000|2025-01-14 13:40:50|2011.74|2000.24|2011.44|1999.94|2011.74|2000.24|2011.35|1999.85|10
1736862060000|2025-01-14 13:41:00|2011.39|1999.89|2010.79|1999.29|2011.52|2000.02|2009.35|1997.85|19
1736862070000|2025-01-14 13:41:10|2010.89|1999.39|2010.89|1999.39|2011.12|1999.62|2010.04|1998.54|27
1736862080000|2025-01-14 13:41:20|2011.15|1999.65|2012.05|2000.55|2012.05|2000.55|2011.15|1999.65|27
1736862090000|2025-01-14 13:41:30|2012.29|2000.79|2013.83|2002.33|2013.83|2002.33|2012.29|2000.79|9
1736862100000|2025-01-14 13:41:40|2013.92|2002.42|2015.2|2003.7|2015.2|2003.7|2013.92|2002.42|4
1736862110000|2025-01-14 13:41:50|2015.42|2003.92|2015.63|2004.13|2015.63|2004.13|2015.42|2003.92|2
1736862120000|2025-01-14 13:42:00|2015.33|2003.83|2014.09|2002.59|2015.33|2003.83|2013.78|2002.28|17
1736862130000|2025-01-14 13:42:10|2013.99|2002.49|2014.59|2003.09|2014.59|2003.09|2012.87|2001.37|24
1736862140000|2025-01-14 13:42:20|2014.19|2002.69|2015.23|2003.73|2015.53|2004.03|2013.86|2002.36|29
1736862150000|2025-01-14 13:42:30|2015.28|2003.78|2014.83|2003.33|2015.37|2003.87|2014.83|2003.33|14
1736862160000|2025-01-14 13:42:40|2014.78|2003.28|2013.83|2002.33|2014.78|2003.28|2012.96|2001.46|28
1736862170000|2025-01-14 13:42:50|2013.84|2002.34|2013.84|2002.34|2014.09|2002.59|2013.73|2002.23|27
1736862180000|2025-01-14 13:43:00|2013.89|2002.39|2012.83|2001.33|2013.89|2002.39|2012.24|2000.74|24
1736862190000|2025-01-14 13:43:10|2012.79|2001.29|2014.34|2002.84|2014.34|2002.84|2012.79|2001.29|29
1736862200000|2025-01-14 13:43:20|2014.35|2002.85|2014.86|2003.36|2014.86|2003.36|2014.35|2002.85|4
1736862210000|2025-01-14 13:43:30|2015.24|2003.74|2015.63|2004.13|2015.63|2004.13|2015.24|2003.74|2
1736862230000|2025-01-14 13:43:50|2015.31|2003.81|2014.42|2002.92|2015.31|2003.81|2014.39|2002.89|14
1736862240000|2025-01-14 13:44:00|2014.37|2002.87|2013.19|2001.69|2014.8|2003.3|2013.12|2001.62|31
1736862250000|2025-01-14 13:44:10|2013.31|2001.81|2014.02|2002.52|2014.22|2002.72|2012.96|2001.46|35
1736862260000|2025-01-14 13:44:20|2013.9|2002.4|2012.97|2001.47|2014.07|2002.57|2011.81|2000.31|34
1736862270000|2025-01-14 13:44:30|2013.01|2001.51|2011.88|2000.38|2013.43|2001.93|2011.87|2000.37|36
1736862280000|2025-01-14 13:44:40|2011.89|2000.39|2012.7|2001.2|2013|2001.5|2011.84|2000.34|21
1736862290000|2025-01-14 13:44:50|2012.69|2001.19|2012.35|2000.85|2012.69|2001.19|2012.15|2000.65|11
1736862300000|2025-01-14 13:45:00|2012.69|2001.19|2014.02|2002.52|2014.02|2002.52|2012.06|2000.56|21
1736862320000|2025-01-14 13:45:20|2014.66|2003.16|2015.56|2004.06|2015.56|2004.06|2014.66|2003.16|3
1736862330000|2025-01-14 13:45:30|2016.33|2004.83|2017.99|2006.49|2018.28|2006.78|2015.48|2003.98|29
1736862340000|2025-01-14 13:45:40|2017.97|2006.47|2019.02|2007.52|2019.02|2007.52|2017.53|2006.03|23
1736862350000|2025-01-14 13:45:50|2019.11|2007.61|2019.99|2008.49|2019.99|2008.49|2019.11|2007.61|8
1736862360000|2025-01-14 13:46:00|2020.04|2008.54|2020.55|2009.05|2020.55|2009.05|2020.04|2008.54|5
1736862370000|2025-01-14 13:46:10|2020.37|2008.87|2018.36|2006.86|2020.37|2008.87|2018.28|2006.78|18
1736862380000|2025-01-14 13:46:20|2018.55|2007.05|2019.4|2007.9|2019.58|2008.08|2018.45|2006.95|27
1736862390000|2025-01-14 13:46:30|2019.3|2007.8|2019.63|2008.13|2019.63|2008.13|2017.98|2006.48|32
1736862400000|2025-01-14 13:46:40|2019.74|2008.24|2020.55|2009.05|2020.55|2009.05|2019.12|2007.62|19
1736862420000|2025-01-14 13:47:00|2020.71|2009.21|2022.75|2011.25|2022.75|2011.25|2020.71|2009.21|11
1736862430000|2025-01-14 13:47:10|2022.77|2011.27|2023.74|2012.24|2023.74|2012.24|2022.77|2011.27|7
1736862440000|2025-01-14 13:47:20|2023.57|2012.07|2023.68|2012.18|2023.74|2012.24|2023.57|2012.07|22
1736862450000|2025-01-14 13:47:30|2023.43|2011.93|2024.92|2013.42|2024.92|2013.42|2023.43|2011.93|18
1736862460000|2025-01-14 13:47:40|2024.8|2013.3|2024.95|2013.45|2025.13|2013.63|2024.02|2012.52|31
1736862470000|2025-01-14 13:47:50|2024.96|2013.46|2026.17|2014.67|2026.17|2014.67|2024.96|2013.46|13
1736862480000|2025-01-14 13:48:00|2026.11|2014.61|2026.06|2014.56|2026.11|2014.61|2026.06|2014.56|2
1736862500000|2025-01-14 13:48:20|2026.11|2014.61|2026.17|2014.67|2026.17|2014.67|2026.11|2014.61|2
1736862510000|2025-01-14 13:48:30|2026.11|2014.61|2026.11|2014.61|2026.11|2014.61|2026.1|2014.6|5
1736862520000|2025-01-14 13:48:40|2026.1|2014.6|2026.06|2014.56|2026.11|2014.61|2026.06|2014.56|3
1736862540000|2025-01-14 13:49:00|2026.09|2014.59|2026.06|2014.56|2026.11|2014.61|2026.06|2014.56|8
1736862560000|2025-01-14 13:49:20|2025.04|2013.54|2023.6|2012.1|2025.04|2013.54|2023.24|2011.74|18
1736862570000|2025-01-14 13:49:30|2023.49|2011.99|2023.23|2011.73|2023.66|2012.16|2023.04|2011.54|27
1736862580000|2025-01-14 13:49:40|2023.18|2011.68|2022.77|2011.27|2023.82|2012.32|2022.59|2011.09|29
1736862590000|2025-01-14 13:49:50|2022.75|2011.25|2022.46|2010.96|2022.75|2011.25|2021.5|2010|30
1736862600000|2025-01-14 13:50:00|2022.45|2010.95|2021.95|2010.45|2022.46|2010.96|2020.81|2009.31|33
1736862610000|2025-01-14 13:50:10|2021.94|2010.44|2020.97|2009.47|2022.04|2010.54|2020.22|2008.72|24
1736862620000|2025-01-14 13:50:20|2020.95|2009.45|2018.85|2007.35|2021.45|2009.95|2018.73|2007.23|35
1736862630000|2025-01-14 13:50:30|2019.15|2007.65|2020.54|2009.04|2021.36|2009.86|2019.15|2007.65|32
1736862640000|2025-01-14 13:50:40|2020.49|2008.99|2020.51|2009.01|2020.51|2009.01|2018.72|2007.22|33
1736862650000|2025-01-14 13:50:50|2020.64|2009.14|2021.05|2009.55|2021.11|2009.61|2019.73|2008.23|21
1736862660000|2025-01-14 13:51:00|2021.02|2009.52|2020.38|2008.88|2021.1|2009.6|2020.38|2008.88|25
1736862670000|2025-01-14 13:51:10|2020.41|2008.91|2018.98|2007.48|2020.41|2008.91|2018.84|2007.34|28
1736862680000|2025-01-14 13:51:20|2018.93|2007.43|2017.78|2006.28|2018.93|2007.43|2016.86|2005.36|28
1736862690000|2025-01-14 13:51:30|2017.93|2006.43|2016.97|2005.47|2017.95|2006.45|2016.97|2005.47|22
1736862700000|2025-01-14 13:51:40|2016.93|2005.43|2017.05|2005.55|2017.87|2006.37|2016.93|2005.43|22
1736862710000|2025-01-14 13:51:50|2016.87|2005.37|2015.93|2004.43|2017.24|2005.74|2015.69|2004.19|24
1736862720000|2025-01-14 13:52:00|2015.83|2004.33|2016.42|2004.92|2016.64|2005.14|2015.25|2003.75|31
1736862730000|2025-01-14 13:52:10|2016.52|2005.02|2015.8|2004.3|2016.57|2005.07|2015.8|2004.3|20
1736862740000|2025-01-14 13:52:20|2015.6|2004.1|2015.71|2004.21|2015.75|2004.25|2014.82|2003.32|14
1736862750000|2025-01-14 13:52:30|2014.57|2003.07|2014.13|2002.63|2015.03|2003.53|2013.98|2002.48|22
1736862760000|2025-01-14 13:52:40|2014.22|2002.72|2015.03|2003.53|2015.42|2003.92|2013.98|2002.48|27
1736862770000|2025-01-14 13:52:50|2015.12|2003.62|2013.81|2002.31|2015.12|2003.62|2013.81|2002.31|27
1736862780000|2025-01-14 13:53:00|2013.77|2002.27|2013.5|2002|2013.77|2002.27|2012.38|2000.88|27
1736862790000|2025-01-14 13:53:10|2013.55|2002.05|2012.89|2001.39|2013.89|2002.39|2012.53|2001.03|30
1736862800000|2025-01-14 13:53:20|2012.9|2001.4|2014.26|2002.76|2014.26|2002.76|2012.53|2001.03|21
1736862810000|2025-01-14 13:53:30|2014.25|2002.75|2014.1|2002.6|2014.26|2002.76|2014.1|2002.6|3
1736862820000|2025-01-14 13:53:40|2014.21|2002.71|2014.26|2002.76|2014.26|2002.76|2014.21|2002.71|2
1736862830000|2025-01-14 13:53:50|2014.05|2002.55|2014.26|2002.76|2014.26|2002.76|2013.89|2002.39|11
1736862840000|2025-01-14 13:54:00|2014.18|2002.68|2014.22|2002.72|2014.22|2002.72|2013.42|2001.92|23
1736862850000|2025-01-14 13:54:10|2014.25|2002.75|2014.2|2002.7|2014.26|2002.76|2013.68|2002.18|18
1736862860000|2025-01-14 13:54:20|2014.26|2002.76|2015.98|2004.48|2015.98|2004.48|2014.15|2002.65|13
1736862870000|2025-01-14 13:54:30|2015.89|2004.39|2016.52|2005.02|2016.55|2005.05|2015.62|2004.12|22
1736862880000|2025-01-14 13:54:40|2016.58|2005.08|2016.7|2005.2|2016.85|2005.35|2016.51|2005.01|21
1736862890000|2025-01-14 13:54:50|2016.58|2005.08|2017.39|2005.89|2017.6|2006.1|2016.36|2004.86|20
1736862900000|2025-01-14 13:55:00|2017.3|2005.8|2017.83|2006.33|2017.9|2006.4|2016.2|2004.7|25
1736862910000|2025-01-14 13:55:10|2017.9|2006.4|2018.35|2006.85|2018.35|2006.85|2017.9|2006.4|16
1736862930000|2025-01-14 13:55:30|2018.4|2006.9|2021.39|2009.89|2021.39|2009.89|2018.4|2006.9|8
1736862940000|2025-01-14 13:55:40|2021.27|2009.77|2020.67|2009.17|2021.54|2010.04|2020.39|2008.89|20
1736862950000|2025-01-14 13:55:50|2020.92|2009.42|2021.1|2009.6|2021.1|2009.6|2020.52|2009.02|15
1736862960000|2025-01-14 13:56:00|2021.36|2009.86|2020.1|2008.6|2021.73|2010.23|2020.1|2008.6|26
1736862970000|2025-01-14 13:56:10|2020.06|2008.56|2019.35|2007.85|2020.06|2008.56|2019.24|2007.74|21
1736862980000|2025-01-14 13:56:20|2019.16|2007.66|2018.74|2007.24|2019.6|2008.1|2018.64|2007.14|21
1736862990000|2025-01-14 13:56:30|2018.65|2007.15|2017.82|2006.32|2018.72|2007.22|2017.82|2006.32|26
1736863000000|2025-01-14 13:56:40|2017.11|2005.61|2016.35|2004.85|2017.21|2005.71|2016.35|2004.85|19
1736863010000|2025-01-14 13:56:50|2016.31|2004.81|2016.48|2004.98|2016.51|2005.01|2016.14|2004.64|18
1736863020000|2025-01-14 13:57:00|2016.49|2004.99|2015.62|2004.12|2016.72|2005.22|2015.62|2004.12|21
1736863030000|2025-01-14 13:57:10|2015.58|2004.08|2015.63|2004.13|2015.68|2004.18|2015.33|2003.83|22
1736863040000|2025-01-14 13:57:20|2015.49|2003.99|2015.43|2003.93|2015.62|2004.12|2015.2|2003.7|17
1736863050000|2025-01-14 13:57:30|2015.81|2004.31|2017.11|2005.61|2017.11|2005.61|2015.75|2004.25|15
1736863060000|2025-01-14 13:57:40|2017.21|2005.71|2017.21|2005.71|2017.21|2005.71|2017.21|2005.71|1
1736863070000|2025-01-14 13:57:50|2017.09|2005.59|2016.67|2005.17|2017.21|2005.71|2016.66|2005.16|10
1736863080000|2025-01-14 13:58:00|2016.61|2005.11|2016.28|2004.78|2016.78|2005.28|2016.28|2004.78|22
1736863090000|2025-01-14 13:58:10|2016.39|2004.89|2017.21|2005.71|2017.21|2005.71|2016.09|2004.59|22
1736863100000|2025-01-14 13:58:20|2017.27|2005.77|2019.25|2007.75|2019.25|2007.75|2017.27|2005.77|2
1736863110000|2025-01-14 13:58:30|2019.38|2007.88|2019.55|2008.05|2019.55|2008.05|2019.16|2007.66|15
1736863120000|2025-01-14 13:58:40|2019.52|2008.02|2019.55|2008.05|2019.55|2008.05|2019.17|2007.67|21
1736863130000|2025-01-14 13:58:50|2019.53|2008.03|2019.55|2008.05|2019.55|2008.05|2018.27|2006.77|17
1736863140000|2025-01-14 13:59:00|2019.41|2007.91|2019.55|2008.05|2019.55|2008.05|2019.19|2007.69|12
1736863150000|2025-01-14 13:59:10|2019.44|2007.94|2019.55|2008.05|2019.55|2008.05|2019.3|2007.8|11
1736863160000|2025-01-14 13:59:20|2019.49|2007.99|2019.55|2008.05|2019.55|2008.05|2019.24|2007.74|14
1736863170000|2025-01-14 13:59:30|2019.24|2007.74|2019.26|2007.76|2019.44|2007.94|2019.15|2007.65|23
1736863180000|2025-01-14 13:59:40|2019.21|2007.71|2018.9|2007.4|2019.26|2007.76|2018.75|2007.25|14
1736863190000|2025-01-14 13:59:50|2019.21|2007.71|2019.14|2007.64|2019.32|2007.82|2018.84|2007.34|20
1736863200000|2025-01-14 14:00:00|2019.19|2007.69|2018.89|2007.39|2019.55|2008.05|2018.75|2007.25|28
1736863210000|2025-01-14 14:00:10|2018.79|2007.29|2019.2|2007.7|2019.39|2007.89|2018.79|2007.29|22
1736863220000|2025-01-14 14:00:20|2019.24|2007.74|2019.29|2007.79|2019.55|2008.05|2019.21|2007.71|17
1736863230000|2025-01-14 14:00:30|2019.16|2007.66|2018.76|2007.26|2019.21|2007.71|2018.76|2007.26|15
1736863240000|2025-01-14 14:00:40|2018.75|2007.25|2017.14|2005.64|2018.75|2007.25|2017.14|2005.64|15
1736863250000|2025-01-14 14:00:50|2016.95|2005.45|2015.63|2004.13|2016.95|2005.45|2015.63|2004.13|15
1736863260000|2025-01-14 14:01:00|2015.68|2004.18|2016.9|2005.4|2017.17|2005.67|2015.58|2004.08|23
1736863270000|2025-01-14 14:01:10|2016.89|2005.39|2017.5|2006|2017.5|2006|2016.89|2005.39|8
1736863280000|2025-01-14 14:01:20|2017.62|2006.12|2019.33|2007.83|2019.33|2007.83|2017.62|2006.12|12
1736863290000|2025-01-14 14:01:30|2019.21|2007.71|2019.33|2007.83|2019.33|2007.83|2018.99|2007.49|12
1736863300000|2025-01-14 14:01:40|2019.31|2007.81|2018.8|2007.3|2019.31|2007.81|2018.61|2007.11|18
1736863310000|2025-01-14 14:01:50|2018.7|2007.2|2018.27|2006.77|2018.7|2007.2|2017.92|2006.42|17
1736863320000|2025-01-14 14:02:00|2018.85|2007.35|2017.92|2006.42|2018.85|2007.35|2017.76|2006.26|19
1736863330000|2025-01-14 14:02:10|2018.01|2006.51|2018.7|2007.2|2018.79|2007.29|2017.87|2006.37|25
1736863340000|2025-01-14 14:02:20|2018.69|2007.19|2019.33|2007.83|2019.33|2007.83|2018.34|2006.84|25
1736863350000|2025-01-14 14:02:30|2019.21|2007.71|2017.88|2006.38|2019.21|2007.71|2017.77|2006.27|17
1736863360000|2025-01-14 14:02:40|2017.89|2006.39|2018.01|2006.51|2018.76|2007.26|2017.89|2006.39|28
1736863370000|2025-01-14 14:02:50|2017.91|2006.41|2017.75|2006.25|2017.91|2006.41|2017.75|2006.25|4
1736863380000|2025-01-14 14:03:00|2016.91|2005.41|2016.28|2004.78|2016.91|2005.41|2016.28|2004.78|5
1736863390000|2025-01-14 14:03:10|2016.27|2004.77|2015.65|2004.15|2016.27|2004.77|2014.71|2003.21|24
1736863400000|2025-01-14 14:03:20|2015.6|2004.1|2015.59|2004.09|2016.72|2005.22|2015.39|2003.89|17
1736863410000|2025-01-14 14:03:30|2015.58|2004.08|2016.34|2004.84|2016.34|2004.84|2015.38|2003.88|15
1736863420000|2025-01-14 14:03:40|2016.47|2004.97|2014.14|2002.64|2016.7|2005.2|2014.14|2002.64|19
1736863430000|2025-01-14 14:03:50|2013.99|2002.49|2012.35|2000.85|2013.99|2002.49|2012.23|2000.73|20
1736863440000|2025-01-14 14:04:00|2012.25|2000.75|2016.53|2005.03|2016.53|2005.03|2012.25|2000.75|21
1736863450000|2025-01-14 14:04:10|2016.56|2005.06|2016.75|2005.25|2016.75|2005.25|2015.73|2004.23|23
1736863460000|2025-01-14 14:04:20|2016.71|2005.21|2016.32|2004.82|2016.71|2005.21|2015.51|2004.01|23
1736863470000|2025-01-14 14:04:30|2016.41|2004.91|2016.59|2005.09|2016.59|2005.09|2015.61|2004.11|25
1736863480000|2025-01-14 14:04:40|2016.54|2005.04|2016.75|2005.25|2016.75|2005.25|2016.46|2004.96|6
1736863490000|2025-01-14 14:04:50|2016.65|2005.15|2016.56|2005.06|2016.65|2005.15|2016.46|2004.96|22
1736863500000|2025-01-14 14:05:00|2016.61|2005.11|2016.75|2005.25|2016.75|2005.25|2016.28|2004.78|7
1736863510000|2025-01-14 14:05:10|2017.59|2006.09|2018.43|2006.93|2018.43|2006.93|2017.59|2006.09|10
1736863520000|2025-01-14 14:05:20|2018.29|2006.79|2018.43|2006.93|2018.43|2006.93|2018.04|2006.54|17
1736863530000|2025-01-14 14:05:30|2018.35|2006.85|2018.43|2006.93|2018.43|2006.93|2018.35|2006.85|4
1736863540000|2025-01-14 14:05:40|2018.35|2006.85|2016.48|2004.98|2018.35|2006.85|2016.38|2004.88|24
1736863550000|2025-01-14 14:05:50|2016.49|2004.99|2015.81|2004.31|2016.91|2005.41|2015.35|2003.85|19
1736863560000|2025-01-14 14:06:00|2015.7|2004.2|2014.67|2003.17|2015.75|2004.25|2014.67|2003.17|20
1736863570000|2025-01-14 14:06:10|2014.77|2003.27|2014.27|2002.77|2015.37|2003.87|2014.22|2002.72|18
1736863580000|2025-01-14 14:06:20|2014.55|2003.05|2014.67|2003.17|2015.67|2004.17|2014.55|2003.05|18
1736863590000|2025-01-14 14:06:30|2014.65|2003.15|2014.75|2003.25|2014.89|2003.39|2013.77|2002.27|16
1736863600000|2025-01-14 14:06:40|2014.69|2003.19|2015.14|2003.64|2015.34|2003.84|2014.69|2003.19|9
1736863610000|2025-01-14 14:06:50|2015.27|2003.77|2016.68|2005.18|2016.92|2005.42|2014.8|2003.3|25
1736863620000|2025-01-14 14:07:00|2016.81|2005.31|2018.3|2006.8|2018.32|2006.82|2016.81|2005.31|24
1736863630000|2025-01-14 14:07:10|2018.29|2006.79|2018.43|2006.93|2018.43|2006.93|2017.95|2006.45|9
1736863640000|2025-01-14 14:07:20|2018.38|2006.88|2016.56|2005.06|2018.4|2006.9|2016.56|2005.06|23
1736863650000|2025-01-14 14:07:30|2016.6|2005.1|2016.75|2005.25|2016.93|2005.43|2016.34|2004.84|15
1736863660000|2025-01-14 14:07:40|2016.31|2004.81|2017.9|2006.4|2017.94|2006.44|2016.31|2004.81|22
1736863670000|2025-01-14 14:07:50|2017.41|2005.91|2016.07|2004.57|2017.41|2005.91|2015.97|2004.47|25
1736863680000|2025-01-14 14:08:00|2016.06|2004.56|2015.85|2004.35|2016.39|2004.89|2014.88|2003.38|35
1736863690000|2025-01-14 14:08:10|2016.01|2004.51|2016.59|2005.09|2017.03|2005.53|2015.91|2004.41|26
1736863700000|2025-01-14 14:08:20|2016.58|2005.08|2016.62|2005.12|2016.83|2005.33|2015.67|2004.17|22
1736863710000|2025-01-14 14:08:30|2016.88|2005.38|2016.32|2004.82|2016.94|2005.44|2016.01|2004.51|24
1736863720000|2025-01-14 14:08:40|2016.42|2004.92|2016.68|2005.18|2016.74|2005.24|2016.42|2004.92|18
1736863730000|2025-01-14 14:08:50|2016.73|2005.23|2016.36|2004.86|2016.88|2005.38|2016.35|2004.85|15
1736863740000|2025-01-14 14:09:00|2016.33|2004.83|2014.75|2003.25|2016.33|2004.83|2014.68|2003.18|22
1736863750000|2025-01-14 14:09:10|2014.79|2003.29|2014.26|2002.76|2014.87|2003.37|2014.26|2002.76|17
1736863760000|2025-01-14 14:09:20|2014.25|2002.75|2014.52|2003.02|2014.59|2003.09|2014.25|2002.75|13
1736863770000|2025-01-14 14:09:30|2014.49|2002.99|2014.44|2002.94|2014.51|2003.01|2014.23|2002.73|14
1736863780000|2025-01-14 14:09:40|2014.53|2003.03|2014.48|2002.98|2014.53|2003.03|2014.31|2002.81|10
1736863790000|2025-01-14 14:09:50|2014.39|2002.89|2014.09|2002.59|2014.39|2002.89|2014.09|2002.59|14
1736863800000|2025-01-14 14:10:00|2014.25|2002.75|2014.13|2002.63|2014.25|2002.75|2014.13|2002.63|4
1736863810000|2025-01-14 14:10:10|2014.12|2002.62|2014.07|2002.57|2014.18|2002.68|2013.8|2002.3|7
1736863820000|2025-01-14 14:10:20|2013.97|2002.47|2012.44|2000.94|2013.97|2002.47|2012.23|2000.73|15
1736863830000|2025-01-14 14:10:30|2012.38|2000.88|2011.54|2000.04|2012.38|2000.88|2010.96|1999.46|28
1736863840000|2025-01-14 14:10:40|2011.59|2000.09|2009.44|1997.94|2011.59|2000.09|2009.44|1997.94|29
1736863850000|2025-01-14 14:10:50|2009.43|1997.93|2009.69|1998.19|2009.69|1998.19|2008.82|1997.32|27
1736863860000|2025-01-14 14:11:00|2009.67|1998.17|2009.64|1998.14|2009.67|1998.17|2009.48|1997.98|14
1736863870000|2025-01-14 14:11:10|2009.59|1998.09|2009.41|1997.91|2009.59|1998.09|2009.03|1997.53|23
1736863880000|2025-01-14 14:11:20|2009.46|1997.96|2008.67|1997.17|2009.54|1998.04|2008.67|1997.17|24
1736863890000|2025-01-14 14:11:30|2008.68|1997.18|2009.69|1998.19|2009.69|1998.19|2008.47|1996.97|15
1736863910000|2025-01-14 14:11:50|2010.17|1998.67|2010.65|1999.15|2010.65|1999.15|2010.17|1998.67|2
1736863960000|2025-01-14 14:12:40|2011.35|1999.85|2011.46|1999.96|2011.46|1999.96|2011.35|1999.85|2
1736863990000|2025-01-14 14:13:10|2011.6|2000.1|2012.61|2001.11|2012.61|2001.11|2011.6|2000.1|2
1736864010000|2025-01-14 14:13:30|2013.4|2001.9|2014.19|2002.69|2014.19|2002.69|2013.4|2001.9|3
1736864030000|2025-01-14 14:13:50|2015.17|2003.67|2015.97|2004.47|2016.15|2004.65|2015.17|2003.67|3
1736864040000|2025-01-14 14:14:00|2016.15|2004.65|2014.94|2003.44|2016.15|2004.65|2014.91|2003.41|24
1736864050000|2025-01-14 14:14:10|2014.95|2003.45|2015.05|2003.55|2015.05|2003.55|2014.95|2003.45|2
1736864070000|2025-01-14 14:14:30|2015.65|2004.15|2016.15|2004.65|2016.15|2004.65|2015.65|2004.15|4
1736864100000|2025-01-14 14:15:00|2016.28|2004.78|2018.33|2006.83|2018.33|2006.83|2016.28|2004.78|5
1736864130000|2025-01-14 14:15:30|2018.26|2006.76|2017.27|2005.77|2018.26|2006.76|2017.27|2005.77|13
1736864140000|2025-01-14 14:15:40|2017.32|2005.82|2018.33|2006.83|2018.33|2006.83|2017.32|2005.82|9
1736864160000|2025-01-14 14:16:00|2018.43|2006.93|2019.23|2007.73|2019.23|2007.73|2018.43|2006.93|2
1736864180000|2025-01-14 14:16:20|2019.42|2007.92|2019.6|2008.1|2019.6|2008.1|2019.42|2007.92|2
1736864190000|2025-01-14 14:16:30|2020.57|2009.07|2022.59|2011.09|2022.59|2011.09|2020.57|2009.07|9
1736864200000|2025-01-14 14:16:40|2022.75|2011.25|2023.11|2011.61|2023.57|2012.07|2022.75|2011.25|14
1736864210000|2025-01-14 14:16:50|2023.08|2011.58|2022.24|2010.74|2023.08|2011.58|2021.77|2010.27|33
1736864220000|2025-01-14 14:17:00|2022.23|2010.73|2021.22|2009.72|2022.23|2010.73|2021.06|2009.56|29
1736864230000|2025-01-14 14:17:10|2021.24|2009.74|2022.74|2011.24|2022.74|2011.24|2021.24|2009.74|28
1736864240000|2025-01-14 14:17:20|2022.79|2011.29|2022.4|2010.9|2022.79|2011.29|2022.07|2010.57|23
1736864250000|2025-01-14 14:17:30|2022.45|2010.95|2023.26|2011.76|2023.26|2011.76|2022.45|2010.95|16
1736864260000|2025-01-14 14:17:40|2023.22|2011.72|2022.99|2011.49|2023.22|2011.72|2022.64|2011.14|25
1736864270000|2025-01-14 14:17:50|2023.04|2011.54|2022.25|2010.75|2023.04|2011.54|2021.67|2010.17|26
1736864280000|2025-01-14 14:18:00|2022.14|2010.64|2021.07|2009.57|2022.14|2010.64|2020.95|2009.45|20
1736864290000|2025-01-14 14:18:10|2020.98|2009.48|2021.76|2010.26|2022.1|2010.6|2020.93|2009.43|23
1736864300000|2025-01-14 14:18:20|2021.82|2010.32|2022.5|2011|2022.57|2011.07|2021.82|2010.32|16
1736864310000|2025-01-14 14:18:30|2022.45|2010.95|2023.18|2011.68|2023.18|2011.68|2022.29|2010.79|12
1736864320000|2025-01-14 14:18:40|2023.23|2011.73|2023.26|2011.76|2023.26|2011.76|2023.14|2011.64|6
1736864340000|2025-01-14 14:19:00|2022.86|2011.36|2023.26|2011.76|2023.26|2011.76|2022.81|2011.31|14
1736864370000|2025-01-14 14:19:30|2023.12|2011.62|2023.23|2011.73|2023.23|2011.73|2023.12|2011.62|5
1736864380000|2025-01-14 14:19:40|2023.26|2011.76|2023.02|2011.52|2023.26|2011.76|2023.02|2011.52|16
1736864390000|2025-01-14 14:19:50|2023.07|2011.57|2023.12|2011.62|2023.12|2011.62|2023.07|2011.57|5
1736864400000|2025-01-14 14:20:00|2023.14|2011.64|2023.26|2011.76|2023.26|2011.76|2023.02|2011.52|14
1736864430000|2025-01-14 14:20:30|2023.41|2011.91|2024.47|2012.97|2024.47|2012.97|2023.41|2011.91|7
1736864440000|2025-01-14 14:20:40|2025.03|2013.53|2025.32|2013.82|2025.32|2013.82|2025.03|2013.53|6
1736864460000|2025-01-14 14:21:00|2025.22|2013.72|2025.16|2013.66|2025.22|2013.72|2025.11|2013.61|4
1736864470000|2025-01-14 14:21:10|2025.11|2013.61|2025.19|2013.69|2025.19|2013.69|2025.02|2013.52|9
1736864480000|2025-01-14 14:21:20|2025.14|2013.64|2025.09|2013.59|2025.19|2013.69|2025.09|2013.59|7
1736864490000|2025-01-14 14:21:30|2025.13|2013.63|2025.21|2013.71|2025.27|2013.77|2025.1|2013.6|22
1736864500000|2025-01-14 14:21:40|2025.23|2013.73|2025.32|2013.82|2025.32|2013.82|2025.21|2013.71|10
1736864530000|2025-01-14 14:22:10|2025.4|2013.9|2025.48|2013.98|2025.48|2013.98|2025.4|2013.9|2
1736864560000|2025-01-14 14:22:40|2025.96|2014.46|2026.17|2014.67|2026.17|2014.67|2025.96|2014.46|2
1736864590000|2025-01-14 14:23:10|2025.99|2014.49|2025.99|2014.49|2025.99|2014.49|2025.99|2014.49|1
1736864600000|2025-01-14 14:23:20|2026|2014.5|2026.07|2014.57|2026.08|2014.58|2026|2014.5|7
1736864610000|2025-01-14 14:23:30|2026.77|2015.27|2026.75|2015.25|2026.77|2015.27|2026.75|2015.25|4
1736864670000|2025-01-14 14:24:30|2026.25|2014.75|2024.05|2012.55|2026.25|2014.75|2024.05|2012.55|9
1736864680000|2025-01-14 14:24:40|2024|2012.5|2023.04|2011.54|2024|2012.5|2023.01|2011.51|17
1736864690000|2025-01-14 14:24:50|2023.03|2011.53|2023.39|2011.89|2023.49|2011.99|2023.03|2011.53|15
1736864700000|2025-01-14 14:25:00|2023.5|2012|2024.59|2013.09|2024.59|2013.09|2023.5|2012|11
1736864710000|2025-01-14 14:25:10|2024.54|2013.04|2024.35|2012.85|2024.59|2013.09|2024.21|2012.71|16
1736864720000|2025-01-14 14:25:20|2024.34|2012.84|2024.25|2012.75|2024.34|2012.84|2023.13|2011.63|24
1736864730000|2025-01-14 14:25:30|2023.98|2012.48|2024.53|2013.03|2024.53|2013.03|2023.53|2012.03|23
1736864740000|2025-01-14 14:25:40|2024.52|2013.02|2024.53|2013.03|2024.53|2013.03|2024.46|2012.96|22
1736864750000|2025-01-14 14:25:50|2024.43|2012.93|2024.59|2013.09|2024.59|2013.09|2024.43|2012.93|9
1736864760000|2025-01-14 14:26:00|2024.71|2013.21|2026.75|2015.25|2026.75|2015.25|2024.71|2013.21|7
1736864780000|2025-01-14 14:26:20|2026.77|2015.27|2028.32|2016.82|2028.32|2016.82|2026.77|2015.27|6
1736864810000|2025-01-14 14:26:50|2028.47|2016.97|2028.62|2017.12|2028.62|2017.12|2028.47|2016.97|2
1736864820000|2025-01-14 14:27:00|2028.75|2017.25|2028.88|2017.38|2028.88|2017.38|2028.75|2017.25|2
1736864840000|2025-01-14 14:27:20|2028.96|2017.46|2029.24|2017.74|2029.24|2017.74|2028.96|2017.46|4
1736864860000|2025-01-14 14:27:40|2029.57|2018.07|2029.89|2018.39|2029.89|2018.39|2029.57|2018.07|2
1736864880000|2025-01-14 14:28:00|2029.94|2018.44|2029.99|2018.49|2029.99|2018.49|2029.94|2018.44|2
1736864890000|2025-01-14 14:28:10|2030.37|2018.87|2030.75|2019.25|2030.75|2019.25|2030.37|2018.87|2
1736864910000|2025-01-14 14:28:30|2031.29|2019.79|2031.82|2020.32|2031.82|2020.32|2031.29|2019.79|2
1736864930000|2025-01-14 14:28:50|2031.66|2020.16|2031.58|2020.08|2031.66|2020.16|2031.58|2020.08|3
1736864940000|2025-01-14 14:29:00|2031.57|2020.07|2031.83|2020.33|2031.83|2020.33|2031.42|2019.92|17
1736865020000|2025-01-14 14:30:20|2032.17|2020.67|2032.51|2021.01|2032.51|2021.01|2032.17|2020.67|2
1736865030000|2025-01-14 14:30:30|2032.27|2020.77|2032.51|2021.01|2032.51|2021.01|2032.27|2020.77|2
1736865050000|2025-01-14 14:30:50|2032.77|2021.27|2033.03|2021.53|2033.03|2021.53|2032.77|2021.27|2
1736865060000|2025-01-14 14:31:00|2033.06|2021.56|2034.89|2023.39|2034.89|2023.39|2032.85|2021.35|9
1736865070000|2025-01-14 14:31:10|2035.73|2024.23|2036.26|2024.76|2036.41|2024.91|2035.73|2024.23|16
1736865080000|2025-01-14 14:31:20|2036.29|2024.79|2036.35|2024.85|2036.46|2024.96|2036.12|2024.62|15
1736865090000|2025-01-14 14:31:30|2036.22|2024.72|2036.12|2024.62|2036.23|2024.73|2035.47|2023.97|19
1736865100000|2025-01-14 14:31:40|2036.11|2024.61|2034.24|2022.74|2036.23|2024.73|2033.42|2021.92|26
1736865110000|2025-01-14 14:31:50|2034.29|2022.79|2034.89|2023.39|2035.16|2023.66|2034.24|2022.74|19
1736865120000|2025-01-14 14:32:00|2034.59|2023.09|2031.73|2020.23|2034.59|2023.09|2031.73|2020.23|22
1736865130000|2025-01-14 14:32:10|2031.71|2020.21|2030.18|2018.68|2031.71|2020.21|2030.14|2018.64|30
1736865140000|2025-01-14 14:32:20|2030.07|2018.57|2027.58|2016.08|2030.07|2018.57|2027.58|2016.08|9
1736865150000|2025-01-14 14:32:30|2027.38|2015.88|2027.78|2016.28|2028.86|2017.36|2027.38|2015.88|31
1736865160000|2025-01-14 14:32:40|2027.79|2016.29|2027.99|2016.49|2029.2|2017.7|2027.5|2016|28
1736865170000|2025-01-14 14:32:50|2028.04|2016.54|2027.45|2015.95|2028.27|2016.77|2027.45|2015.95|22
1736865180000|2025-01-14 14:33:00|2027.22|2015.72|2027.27|2015.77|2028.06|2016.56|2026.8|2015.3|23
1736865190000|2025-01-14 14:33:10|2027.17|2015.67|2025.3|2013.8|2027.17|2015.67|2025.3|2013.8|22
1736865200000|2025-01-14 14:33:20|2025.35|2013.85|2025.72|2014.22|2025.72|2014.22|2024.67|2013.17|27
1736865210000|2025-01-14 14:33:30|2025.77|2014.27|2025.55|2014.05|2025.98|2014.48|2024.73|2013.23|30
1736865220000|2025-01-14 14:33:40|2025.72|2014.22|2025.8|2014.3|2025.98|2014.48|2025.52|2014.02|30
1736865230000|2025-01-14 14:33:50|2025.79|2014.29|2028.29|2016.79|2028.29|2016.79|2025.6|2014.1|19
1736865240000|2025-01-14 14:34:00|2028.88|2017.38|2030.82|2019.32|2030.82|2019.32|2028.88|2017.38|11
1736865250000|2025-01-14 14:34:10|2032.03|2020.53|2032.07|2020.57|2032.94|2021.44|2032.03|2020.53|21
1736865260000|2025-01-14 14:34:20|2031.81|2020.31|2032.12|2020.62|2032.22|2020.72|2031.46|2019.96|25
1736865270000|2025-01-14 14:34:30|2032.55|2021.05|2033.24|2021.74|2033.24|2021.74|2032.55|2021.05|16
1736865290000|2025-01-14 14:34:50|2033.87|2022.37|2034.5|2023|2034.5|2023|2033.87|2022.37|2
1736865300000|2025-01-14 14:35:00|2034.89|2023.39|2036.56|2025.06|2036.56|2025.06|2034.89|2023.39|5
1736865340000|2025-01-14 14:35:40|2036.53|2025.03|2036.4|2024.9|2036.56|2025.06|2036.38|2024.88|9
1736865350000|2025-01-14 14:35:50|2036.41|2024.91|2036.56|2025.06|2036.56|2025.06|2036.41|2024.91|8
1736865360000|2025-01-14 14:36:00|2036.5|2025|2035.42|2023.92|2036.5|2025|2035.42|2023.92|15
1736865370000|2025-01-14 14:36:10|2035.09|2023.59|2036.56|2025.06|2036.56|2025.06|2034.89|2023.39|16
1736865380000|2025-01-14 14:36:20|2036.24|2024.74|2034.98|2023.48|2036.24|2024.74|2034.84|2023.34|16
1736865390000|2025-01-14 14:36:30|2034.83|2023.33|2034.15|2022.65|2035.22|2023.72|2034.14|2022.64|17
1736865400000|2025-01-14 14:36:40|2034.1|2022.6|2035.8|2024.3|2035.8|2024.3|2033.58|2022.08|25
1736865410000|2025-01-14 14:36:50|2036.02|2024.52|2036.45|2024.95|2036.45|2024.95|2036.02|2024.52|22
1736865420000|2025-01-14 14:37:00|2036.5|2025|2037.48|2025.98|2037.48|2025.98|2036.13|2024.63|8
1736865430000|2025-01-14 14:37:10|2037.56|2026.06|2037.87|2026.37|2037.87|2026.37|2037.56|2026.06|3
1736865440000|2025-01-14 14:37:20|2037.94|2026.44|2040.9|2029.4|2041.06|2029.56|2037.94|2026.44|13
1736865450000|2025-01-14 14:37:30|2040.92|2029.42|2041.07|2029.57|2041.07|2029.57|2040.92|2029.42|8
1736865460000|2025-01-14 14:37:40|2040.99|2029.49|2041.07|2029.57|2041.07|2029.57|2040.97|2029.47|5
1736865470000|2025-01-14 14:37:50|2040.93|2029.43|2041.07|2029.57|2041.07|2029.57|2040.82|2029.32|14
1736865480000|2025-01-14 14:38:00|2041.88|2030.38|2041.48|2029.98|2042.14|2030.64|2041.43|2029.93|10
1736865490000|2025-01-14 14:38:10|2041.43|2029.93|2042.17|2030.67|2042.58|2031.08|2041.43|2029.93|16
1736865500000|2025-01-14 14:38:20|2042.12|2030.62|2041.95|2030.45|2042.36|2030.86|2041.95|2030.45|26
1736865510000|2025-01-14 14:38:30|2042.16|2030.66|2040.31|2028.81|2042.16|2030.66|2040.26|2028.76|24
1736865520000|2025-01-14 14:38:40|2040.21|2028.71|2041.27|2029.77|2041.48|2029.98|2040.21|2028.71|26
1736865530000|2025-01-14 14:38:50|2041.36|2029.86|2042.8|2031.3|2042.8|2031.3|2041.36|2029.86|14
1736865550000|2025-01-14 14:39:10|2042.33|2030.83|2039.39|2027.89|2042.33|2030.83|2039.39|2027.89|19
1736865560000|2025-01-14 14:39:20|2039.34|2027.84|2036.53|2025.03|2039.34|2027.84|2036.43|2024.93|23
1736865570000|2025-01-14 14:39:30|2036.67|2025.17|2037.08|2025.58|2037.23|2025.73|2036.67|2025.17|26
1736865580000|2025-01-14 14:39:40|2037.09|2025.59|2037.92|2026.42|2038.08|2026.58|2036.94|2025.44|28
1736865590000|2025-01-14 14:39:50|2037.97|2026.47|2038.1|2026.6|2038.1|2026.6|2037.96|2026.46|7
1736865600000|2025-01-14 14:40:00|2039.21|2027.71|2040.13|2028.63|2040.18|2028.68|2039.21|2027.71|12
1736865610000|2025-01-14 14:40:10|2040.14|2028.64|2040.18|2028.68|2040.21|2028.71|2039.89|2028.39|16
1736865620000|2025-01-14 14:40:20|2040.17|2028.67|2040.13|2028.63|2040.17|2028.67|2040.04|2028.54|6
1736865630000|2025-01-14 14:40:30|2040.08|2028.58|2040.22|2028.72|2040.22|2028.72|2040.04|2028.54|8
1736865640000|2025-01-14 14:40:40|2040.9|2029.4|2042.68|2031.18|2042.8|2031.3|2040.9|2029.4|16
1736865650000|2025-01-14 14:40:50|2042.67|2031.17|2042.41|2030.91|2042.77|2031.27|2042.37|2030.87|24
1736865660000|2025-01-14 14:41:00|2042.37|2030.87|2040.62|2029.12|2042.37|2030.87|2040.62|2029.12|20
1736865670000|2025-01-14 14:41:10|2040.57|2029.07|2040.79|2029.29|2040.79|2029.29|2040.21|2028.71|20
1736865680000|2025-01-14 14:41:20|2040.76|2029.26|2041.44|2029.94|2041.44|2029.94|2040.76|2029.26|8
1736865690000|2025-01-14 14:41:30|2041.28|2029.78|2040.48|2028.98|2041.28|2029.78|2040.48|2028.98|9
1736865700000|2025-01-14 14:41:40|2040.52|2029.02|2040.33|2028.83|2040.88|2029.38|2040.33|2028.83|15
1736865710000|2025-01-14 14:41:50|2040.37|2028.87|2040.04|2028.54|2040.37|2028.87|2040.04|2028.54|5
1736865730000|2025-01-14 14:42:10|2038.66|2027.16|2037.25|2025.75|2038.66|2027.16|2037.25|2025.75|6
1736865740000|2025-01-14 14:42:20|2037.2|2025.7|2037.2|2025.7|2037.32|2025.82|2037.05|2025.55|10
1736865750000|2025-01-14 14:42:30|2037.1|2025.6|2036.95|2025.45|2037.62|2026.12|2036.95|2025.45|10
1736865760000|2025-01-14 14:42:40|2037|2025.5|2037.09|2025.59|2037.48|2025.98|2036.73|2025.23|20
1736865770000|2025-01-14 14:42:50|2036.82|2025.32|2036.42|2024.92|2036.9|2025.4|2036.36|2024.86|14
1736865780000|2025-01-14 14:43:00|2036.37|2024.87|2036.88|2025.38|2037.12|2025.62|2036.25|2024.75|22
1736865790000|2025-01-14 14:43:10|2036.76|2025.26|2035.02|2023.52|2036.76|2025.26|2035.02|2023.52|23
1736865800000|2025-01-14 14:43:20|2034.51|2023.01|2032.71|2021.21|2034.95|2023.45|2032.71|2021.21|24
1736865810000|2025-01-14 14:43:30|2032.61|2021.11|2032.68|2021.18|2033.56|2022.06|2032.61|2021.11|23
1736865820000|2025-01-14 14:43:40|2032.64|2021.14|2033.5|2022|2033.5|2022|2032.64|2021.14|20
1736865830000|2025-01-14 14:43:50|2033.49|2021.99|2032.91|2021.41|2033.62|2022.12|2032.91|2021.41|26
1736865840000|2025-01-14 14:44:00|2032.96|2021.46|2033.15|2021.65|2033.53|2022.03|2032.78|2021.28|24
1736865850000|2025-01-14 14:44:10|2033.19|2021.69|2033.51|2022.01|2033.79|2022.29|2033.09|2021.59|26
1736865860000|2025-01-14 14:44:20|2033.47|2021.97|2033.6|2022.1|2033.67|2022.17|2033.41|2021.91|19
1736865870000|2025-01-14 14:44:30|2033.62|2022.12|2033.79|2022.29|2033.79|2022.29|2033.59|2022.09|17
1736865880000|2025-01-14 14:44:40|2034.1|2022.6|2034.42|2022.92|2034.42|2022.92|2034.1|2022.6|4
1736865890000|2025-01-14 14:44:50|2034.81|2023.31|2035.21|2023.71|2035.21|2023.71|2034.81|2023.31|2
1736865900000|2025-01-14 14:45:00|2035.32|2023.82|2034.81|2023.31|2035.43|2023.93|2034.73|2023.23|9
1736865910000|2025-01-14 14:45:10|2034.85|2023.35|2032.05|2020.55|2034.9|2023.4|2032.01|2020.51|24
1736865920000|2025-01-14 14:45:20|2032.01|2020.51|2030.44|2018.94|2032.01|2020.51|2030.14|2018.64|26
1736865930000|2025-01-14 14:45:30|2030.92|2019.42|2030.14|2018.64|2031.31|2019.81|2030.14|2018.64|27
1736865940000|2025-01-14 14:45:40|2030.21|2018.71|2028.24|2016.74|2030.21|2018.71|2028.24|2016.74|26
1736865950000|2025-01-14 14:45:50|2028.23|2016.73|2028.62|2017.12|2028.62|2017.12|2027.9|2016.4|19
1736865960000|2025-01-14 14:46:00|2028.73|2017.23|2027.97|2016.47|2028.73|2017.23|2027.05|2015.55|30
1736865970000|2025-01-14 14:46:10|2028.13|2016.63|2027.15|2015.65|2028.89|2017.39|2027.15|2015.65|26
1736865980000|2025-01-14 14:46:20|2027.1|2015.6|2025.49|2013.99|2027.1|2015.6|2025.46|2013.96|28
1736865990000|2025-01-14 14:46:30|2025.69|2014.19|2026.15|2014.65|2026.3|2014.8|2025.45|2013.95|31
1736866000000|2025-01-14 14:46:40|2026|2014.5|2024.45|2012.95|2026.04|2014.54|2024.43|2012.93|26
1736866010000|2025-01-14 14:46:50|2024.43|2012.93|2026.03|2014.53|2026.22|2014.72|2024.23|2012.73|35
1736866020000|2025-01-14 14:47:00|2025.96|2014.46|2022.99|2011.49|2025.96|2014.46|2022.12|2010.62|26
1736866030000|2025-01-14 14:47:10|2022.92|2011.42|2021.84|2010.34|2023.33|2011.83|2021.5|2010|29
1736866040000|2025-01-14 14:47:20|2022.07|2010.57|2024.67|2013.17|2024.93|2013.43|2021.79|2010.29|34
1736866050000|2025-01-14 14:47:30|2024.23|2012.73|2022.47|2010.97|2024.34|2012.84|2021.96|2010.46|34
1736866060000|2025-01-14 14:47:40|2022.79|2011.29|2023.76|2012.26|2023.76|2012.26|2022.66|2011.16|27
1736866070000|2025-01-14 14:47:50|2023.8|2012.3|2023.7|2012.2|2024.83|2013.33|2023.69|2012.19|27
1736866080000|2025-01-14 14:48:00|2023.14|2011.64|2021.67|2010.17|2023.14|2011.64|2021.62|2010.12|27
1736866090000|2025-01-14 14:48:10|2021.87|2010.37|2021.99|2010.49|2021.99|2010.49|2020.27|2008.77|32
1736866100000|2025-01-14 14:48:20|2021.97|2010.47|2020.86|2009.36|2022.19|2010.69|2020.35|2008.85|24
1736866110000|2025-01-14 14:48:30|2020.51|2009.01|2023.75|2012.25|2023.75|2012.25|2020.51|2009.01|10
1736866120000|2025-01-14 14:48:40|2023.69|2012.19|2023.68|2012.18|2023.75|2012.25|2023.66|2012.16|8
1736866130000|2025-01-14 14:48:50|2023.67|2012.17|2021.88|2010.38|2023.67|2012.17|2021.88|2010.38|24
1736866140000|2025-01-14 14:49:00|2021.89|2010.39|2022.04|2010.54|2023.34|2011.84|2021.67|2010.17|28
1736866150000|2025-01-14 14:49:10|2022.03|2010.53|2021.23|2009.73|2022.62|2011.12|2021.23|2009.73|24
1736866160000|2025-01-14 14:49:20|2021.29|2009.79|2021.46|2009.96|2021.99|2010.49|2021.29|2009.79|27
1736866170000|2025-01-14 14:49:30|2021.73|2010.23|2020.76|2009.26|2021.79|2010.29|2020.34|2008.84|31
1736866180000|2025-01-14 14:49:40|2020.88|2009.38|2022.23|2010.73|2022.58|2011.08|2020.88|2009.38|33
1736866190000|2025-01-14 14:49:50|2022.35|2010.85|2022.97|2011.47|2022.97|2011.47|2022.35|2010.85|13
1736866200000|2025-01-14 14:50:00|2023.36|2011.86|2028.79|2017.29|2028.79|2017.29|2023.36|2011.86|24
1736866210000|2025-01-14 14:50:10|2028.88|2017.38|2028.44|2016.94|2028.92|2017.42|2028.06|2016.56|24
1736866220000|2025-01-14 14:50:20|2028.34|2016.84|2026.31|2014.81|2028.34|2016.84|2025.41|2013.91|25
1736866230000|2025-01-14 14:50:30|2025.87|2014.37|2024.79|2013.29|2026.12|2014.62|2024.79|2013.29|32
1736866240000|2025-01-14 14:50:40|2024.7|2013.2|2024.91|2013.41|2025.04|2013.54|2024.21|2012.71|28
1736866250000|2025-01-14 14:50:50|2024.92|2013.42|2025.83|2014.33|2025.83|2014.33|2024.91|2013.41|18
1736866260000|2025-01-14 14:51:00|2025.8|2014.3|2025.83|2014.33|2025.83|2014.33|2025.46|2013.96|14
1736866270000|2025-01-14 14:51:10|2026.08|2014.58|2027.31|2015.81|2027.31|2015.81|2026.08|2014.58|4
1736866290000|2025-01-14 14:51:30|2028.95|2017.45|2028.89|2017.39|2028.95|2017.45|2028.75|2017.25|6
1736866300000|2025-01-14 14:51:40|2029.04|2017.54|2029.32|2017.82|2029.32|2017.82|2028.89|2017.39|7
1736866310000|2025-01-14 14:51:50|2029.38|2017.88|2029.91|2018.41|2029.91|2018.41|2029.38|2017.88|4
1736866320000|2025-01-14 14:52:00|2029.85|2018.35|2031.39|2019.89|2031.39|2019.89|2029.84|2018.34|9
1736866330000|2025-01-14 14:52:10|2031.51|2020.01|2030.46|2018.96|2031.51|2020.01|2030.28|2018.78|17
1736866340000|2025-01-14 14:52:20|2030.61|2019.11|2033.29|2021.79|2033.34|2021.84|2030.61|2019.11|21
1736866350000|2025-01-14 14:52:30|2033.33|2021.83|2030.51|2019.01|2033.33|2021.83|2030.47|2018.97|28
1736866360000|2025-01-14 14:52:40|2030.53|2019.03|2026.96|2015.46|2030.53|2019.03|2026.51|2015.01|29
1736866370000|2025-01-14 14:52:50|2026.75|2015.25|2027.04|2015.54|2028.03|2016.53|2026.75|2015.25|27
1736866380000|2025-01-14 14:53:00|2027.03|2015.53|2026.08|2014.58|2027.06|2015.56|2026.08|2014.58|37
1736866390000|2025-01-14 14:53:10|2026.07|2014.57|2024.97|2013.47|2026.79|2015.29|2024.71|2013.21|25
1736866400000|2025-01-14 14:53:20|2025.12|2013.62|2024.95|2013.45|2025.82|2014.32|2024.89|2013.39|19
1736866410000|2025-01-14 14:53:30|2024.98|2013.48|2024.71|2013.21|2025.47|2013.97|2024.7|2013.2|33
1736866420000|2025-01-14 14:53:40|2024.7|2013.2|2023.91|2012.41|2025.51|2014.01|2023.44|2011.94|30
1736866430000|2025-01-14 14:53:50|2023.79|2012.29|2022.17|2010.67|2023.86|2012.36|2022.06|2010.56|29
1736866440000|2025-01-14 14:54:00|2022.19|2010.69|2019.87|2008.37|2022.19|2010.69|2019.87|2008.37|27
1736866450000|2025-01-14 14:54:10|2020.02|2008.52|2019.87|2008.37|2020.29|2008.79|2019.87|2008.37|13
1736866460000|2025-01-14 14:54:20|2019.96|2008.46|2020.81|2009.31|2020.9|2009.4|2019.95|2008.45|27
1736866470000|2025-01-14 14:54:30|2020.8|2009.3|2019.87|2008.37|2020.8|2009.3|2019.87|2008.37|19
1736866480000|2025-01-14 14:54:40|2018.84|2007.34|2018.92|2007.42|2019.02|2007.52|2018.26|2006.76|14
1736866490000|2025-01-14 14:54:50|2019.02|2007.52|2019.23|2007.73|2019.3|2007.8|2019.02|2007.52|15
1736866500000|2025-01-14 14:55:00|2019|2007.5|2018.69|2007.19|2019.3|2007.8|2018.59|2007.09|16
1736866510000|2025-01-14 14:55:10|2018.62|2007.12|2019.06|2007.56|2019.26|2007.76|2018.04|2006.54|29
1736866520000|2025-01-14 14:55:20|2019.01|2007.51|2018.76|2007.26|2019.13|2007.63|2018.6|2007.1|20
1736866530000|2025-01-14 14:55:30|2018.44|2006.94|2017.7|2006.2|2018.44|2006.94|2017.47|2005.97|32
1736866540000|2025-01-14 14:55:40|2017.65|2006.15|2017.73|2006.23|2018.04|2006.54|2017.08|2005.58|25
1736866550000|2025-01-14 14:55:50|2017.99|2006.49|2017|2005.5|2018.11|2006.61|2016.86|2005.36|28
1736866560000|2025-01-14 14:56:00|2016.65|2005.15|2014.79|2003.29|2016.65|2005.15|2014.74|2003.24|24
1736866570000|2025-01-14 14:56:10|2014.87|2003.37|2016.78|2005.28|2016.78|2005.28|2014.81|2003.31|31
1736866580000|2025-01-14 14:56:20|2016.92|2005.42|2018.25|2006.75|2018.25|2006.75|2016.92|2005.42|20
1736866590000|2025-01-14 14:56:30|2018.29|2006.79|2019.3|2007.8|2019.3|2007.8|2018.29|2006.79|3
1736866600000|2025-01-14 14:56:40|2019.26|2007.76|2019.1|2007.6|2019.3|2007.8|2019.09|2007.59|8
1736866610000|2025-01-14 14:56:50|2019.05|2007.55|2018.69|2007.19|2019.08|2007.58|2018.29|2006.79|21
1736866620000|2025-01-14 14:57:00|2018.57|2007.07|2017.07|2005.57|2018.57|2007.07|2017.07|2005.57|25
1736866630000|2025-01-14 14:57:10|2017.12|2005.62|2017.68|2006.18|2017.68|2006.18|2016.94|2005.44|28
1736866640000|2025-01-14 14:57:20|2017.63|2006.13|2018.17|2006.67|2018.36|2006.86|2017.36|2005.86|21
1736866650000|2025-01-14 14:57:30|2018.14|2006.64|2016.94|2005.44|2018.14|2006.64|2016.94|2005.44|20
1736866660000|2025-01-14 14:57:40|2016.53|2005.03|2015.68|2004.18|2016.53|2005.03|2015.66|2004.16|29
1736866670000|2025-01-14 14:57:50|2015.61|2004.11|2015|2003.5|2015.61|2004.11|2014.81|2003.31|22
1736866680000|2025-01-14 14:58:00|2014.95|2003.45|2013.38|2001.88|2014.95|2003.45|2013.15|2001.65|22
1736866690000|2025-01-14 14:58:10|2013.23|2001.73|2013.54|2002.04|2013.94|2002.44|2013.1|2001.6|14
1736866700000|2025-01-14 14:58:20|2013.59|2002.09|2013.63|2002.13|2014.22|2002.72|2013.48|2001.98|26
1736866710000|2025-01-14 14:58:30|2013.58|2002.08|2013.53|2002.03|2013.91|2002.41|2013.43|2001.93|30
1736866720000|2025-01-14 14:58:40|2013.38|2001.88|2014.48|2002.98|2014.73|2003.23|2013.04|2001.54|32
1736866730000|2025-01-14 14:58:50|2014.43|2002.93|2014.47|2002.97|2014.85|2003.35|2014.43|2002.93|22
1736866740000|2025-01-14 14:59:00|2014.48|2002.98|2014.23|2002.73|2014.69|2003.19|2013.93|2002.43|22
1736866750000|2025-01-14 14:59:10|2014.3|2002.8|2014.11|2002.61|2014.35|2002.85|2013.8|2002.3|22
1736866760000|2025-01-14 14:59:20|2013.67|2002.17|2014.85|2003.35|2014.85|2003.35|2013.61|2002.11|13
1736866800000|2025-01-14 15:00:00|2015.2|2003.7|2016.55|2005.05|2016.55|2005.05|2015.2|2003.7|4
1736866810000|2025-01-14 15:00:10|2016.67|2005.17|2019.3|2007.8|2019.3|2007.8|2016.67|2005.17|9
1736866820000|2025-01-14 15:00:20|2019.7|2008.2|2018.68|2007.18|2019.84|2008.34|2018.68|2007.18|16
1736866830000|2025-01-14 15:00:30|2018.54|2007.04|2015.85|2004.35|2018.54|2007.04|2015.85|2004.35|20
1736866840000|2025-01-14 15:00:40|2016.11|2004.61|2015.45|2003.95|2016.74|2005.24|2015.45|2003.95|29
1736866850000|2025-01-14 15:00:50|2015.44|2003.94|2015.8|2004.3|2016.31|2004.81|2015.44|2003.94|26
1736866860000|2025-01-14 15:01:00|2015.76|2004.26|2016.85|2005.35|2016.85|2005.35|2015.66|2004.16|22
1736866870000|2025-01-14 15:01:10|2016.58|2005.08|2016.51|2005.01|2016.61|2005.11|2015.8|2004.3|20
1736866880000|2025-01-14 15:01:20|2016.03|2004.53|2015.54|2004.04|2016.03|2004.53|2015.44|2003.94|16
1736866890000|2025-01-14 15:01:30|2015.8|2004.3|2016.85|2005.35|2016.85|2005.35|2015.8|2004.3|13
1736866900000|2025-01-14 15:01:40|2016.9|2005.4|2017.72|2006.22|2017.72|2006.22|2016.9|2005.4|5
1736866910000|2025-01-14 15:01:50|2018.29|2006.79|2018.87|2007.37|2018.87|2007.37|2018.29|2006.79|2
1736866920000|2025-01-14 15:02:00|2020.07|2008.57|2021.26|2009.76|2021.26|2009.76|2020.07|2008.57|23
1736866930000|2025-01-14 15:02:10|2021.09|2009.59|2022.73|2011.23|2022.73|2011.23|2021.09|2009.59|19
1736866950000|2025-01-14 15:02:30|2022.09|2010.59|2021.9|2010.4|2022.09|2010.59|2021.16|2009.66|14
1736866960000|2025-01-14 15:02:40|2021.83|2010.33|2022.48|2010.98|2022.73|2011.23|2021.75|2010.25|22
1736866970000|2025-01-14 15:02:50|2022.65|2011.15|2022.73|2011.23|2022.73|2011.23|2022.65|2011.15|2
1736866980000|2025-01-14 15:03:00|2022.76|2011.26|2025.82|2014.32|2025.82|2014.32|2022.76|2011.26|8
1736867000000|2025-01-14 15:03:20|2025.8|2014.3|2025.8|2014.3|2025.8|2014.3|2025.8|2014.3|1
1736867010000|2025-01-14 15:03:30|2025.72|2014.22|2025.82|2014.32|2025.82|2014.32|2025.72|2014.22|5
1736867020000|2025-01-14 15:03:40|2025.72|2014.22|2025.82|2014.32|2025.82|2014.32|2025.72|2014.22|3
1736867040000|2025-01-14 15:04:00|2026.27|2014.77|2026.37|2014.87|2026.37|2014.87|2026.27|2014.77|2
1736867050000|2025-01-14 15:04:10|2026.32|2014.82|2025.82|2014.32|2026.32|2014.82|2025.69|2014.19|7
1736867060000|2025-01-14 15:04:20|2025.92|2014.42|2025.31|2013.81|2026.27|2014.77|2025.24|2013.74|25
1736867070000|2025-01-14 15:04:30|2025.27|2013.77|2025.46|2013.96|2025.46|2013.96|2024.66|2013.16|25
1736867080000|2025-01-14 15:04:40|2025.41|2013.91|2026.28|2014.78|2026.28|2014.78|2025.41|2013.91|34
1736867090000|2025-01-14 15:04:50|2026.34|2014.84|2025.59|2014.09|2026.37|2014.87|2025.59|2014.09|10
1736867100000|2025-01-14 15:05:00|2025.54|2014.04|2024.11|2012.61|2025.54|2014.04|2023.39|2011.89|20
1736867110000|2025-01-14 15:05:10|2023.74|2012.24|2024.46|2012.96|2025.01|2013.51|2023.54|2012.04|24
1736867120000|2025-01-14 15:05:20|2024.41|2012.91|2024.02|2012.52|2024.86|2013.36|2023.95|2012.45|20
1736867130000|2025-01-14 15:05:30|2023.97|2012.47|2023.93|2012.43|2024.5|2013|2023.93|2012.43|17
1736867150000|2025-01-14 15:05:50|2024|2012.5|2026.37|2014.87|2026.37|2014.87|2024|2012.5|22
1736867160000|2025-01-14 15:06:00|2026.46|2014.96|2026.46|2014.96|2026.71|2015.21|2026.41|2014.91|7
1736867170000|2025-01-14 15:06:10|2026.51|2015.01|2028.3|2016.8|2028.3|2016.8|2026.51|2015.01|11
1736867180000|2025-01-14 15:06:20|2028.39|2016.89|2029.01|2017.51|2029.01|2017.51|2028.39|2016.89|4
1736867200000|2025-01-14 15:06:40|2029.94|2018.44|2031.4|2019.9|2031.51|2020.01|2029.94|2018.44|14
1736867210000|2025-01-14 15:06:50|2031.36|2019.86|2031.41|2019.91|2031.41|2019.91|2030.86|2019.36|25
1736867220000|2025-01-14 15:07:00|2031.36|2019.86|2032.51|2021.01|2032.51|2021.01|2031.31|2019.81|29
1736867230000|2025-01-14 15:07:10|2032.61|2021.11|2032.17|2020.67|2032.78|2021.28|2031.66|2020.16|18
1736867240000|2025-01-14 15:07:20|2032.39|2020.89|2032.38|2020.88|2032.7|2021.2|2032.28|2020.78|25
1736867250000|2025-01-14 15:07:30|2032.33|2020.83|2032.45|2020.95|2032.78|2021.28|2032.33|2020.83|19
1736867260000|2025-01-14 15:07:40|2032.14|2020.64|2032.65|2021.15|2032.65|2021.15|2032.12|2020.62|20
1736867270000|2025-01-14 15:07:50|2032.64|2021.14|2032.61|2021.11|2032.78|2021.28|2032.61|2021.11|15
1736867280000|2025-01-14 15:08:00|2032.62|2021.12|2032.78|2021.28|2032.78|2021.28|2032.29|2020.79|18
1736867290000|2025-01-14 15:08:10|2032.81|2021.31|2034.75|2023.25|2034.75|2023.25|2032.81|2021.31|11
1736867300000|2025-01-14 15:08:20|2035.31|2023.81|2034.42|2022.92|2035.77|2024.27|2034.3|2022.8|21
1736867310000|2025-01-14 15:08:30|2034.14|2022.64|2035.46|2023.96|2035.46|2023.96|2034.06|2022.56|29
1736867320000|2025-01-14 15:08:40|2035.36|2023.86|2035.62|2024.12|2035.62|2024.12|2034.63|2023.13|27
1736867330000|2025-01-14 15:08:50|2035.65|2024.15|2035.05|2023.55|2035.67|2024.17|2035.05|2023.55|17
1736867340000|2025-01-14 15:09:00|2034.77|2023.27|2035.44|2023.94|2035.53|2024.03|2034.43|2022.93|27
1736867350000|2025-01-14 15:09:10|2035.43|2023.93|2035.45|2023.95|2035.55|2024.05|2034.83|2023.33|22
1736867360000|2025-01-14 15:09:20|2035.5|2024|2035.27|2023.77|2035.64|2024.14|2035.11|2023.61|26
1736867370000|2025-01-14 15:09:30|2035.32|2023.82|2034.93|2023.43|2035.33|2023.83|2034.93|2023.43|14
1736867380000|2025-01-14 15:09:40|2034.83|2023.33|2035.75|2024.25|2035.75|2024.25|2034.83|2023.33|2
1736867390000|2025-01-14 15:09:50|2033.97|2022.47|2033.57|2022.07|2033.97|2022.47|2033.57|2022.07|11
1736867400000|2025-01-14 15:10:00|2033.64|2022.14|2031.41|2019.91|2034.2|2022.7|2031.41|2019.91|28
1736867410000|2025-01-14 15:10:10|2030.82|2019.32|2030.19|2018.69|2030.82|2019.32|2029.99|2018.49|24
1736867420000|2025-01-14 15:10:20|2030.18|2018.68|2027.36|2015.86|2030.19|2018.69|2027.33|2015.83|31
1736867430000|2025-01-14 15:10:30|2027.35|2015.85|2027.06|2015.56|2027.44|2015.94|2026.82|2015.32|33
1736867440000|2025-01-14 15:10:40|2027.11|2015.61|2027.29|2015.79|2027.82|2016.32|2027.11|2015.61|21
1736867450000|2025-01-14 15:10:50|2027.19|2015.69|2027.82|2016.32|2027.82|2016.32|2027.19|2015.69|21
1736867460000|2025-01-14 15:11:00|2027.78|2016.28|2026.65|2015.15|2027.78|2016.28|2026.52|2015.02|27
1736867470000|2025-01-14 15:11:10|2026.45|2014.95|2027.18|2015.68|2027.81|2016.31|2026.45|2014.95|33
1736867480000|2025-01-14 15:11:20|2027.28|2015.78|2027.82|2016.32|2027.82|2016.32|2027.09|2015.59|22
1736867490000|2025-01-14 15:11:30|2028.61|2017.11|2029.9|2018.4|2029.9|2018.4|2028.61|2017.11|15
1736867510000|2025-01-14 15:11:50|2030.75|2019.25|2030.75|2019.25|2030.75|2019.25|2030.75|2019.25|1
1736867520000|2025-01-14 15:12:00|2030.66|2019.16|2030.75|2019.25|2030.75|2019.25|2030.66|2019.16|8
1736867530000|2025-01-14 15:12:10|2031.41|2019.91|2032.06|2020.56|2032.06|2020.56|2031.41|2019.91|2
1736867580000|2025-01-14 15:13:00|2032.68|2021.18|2033.3|2021.8|2033.3|2021.8|2032.68|2021.18|2
1736867600000|2025-01-14 15:13:20|2033.64|2022.14|2033.98|2022.48|2033.98|2022.48|2033.64|2022.14|2
1736867620000|2025-01-14 15:13:40|2034.08|2022.58|2034.17|2022.67|2034.17|2022.67|2034.08|2022.58|2
1736867640000|2025-01-14 15:14:00|2034.34|2022.84|2035.08|2023.58|2035.08|2023.58|2034.34|2022.84|4
1736867700000|2025-01-14 15:15:00|2035.21|2023.71|2035.68|2024.18|2035.68|2024.18|2035.21|2023.71|4
1736867710000|2025-01-14 15:15:10|2035.76|2024.26|2036.47|2024.97|2038.24|2026.74|2035.76|2024.26|13
1736867720000|2025-01-14 15:15:20|2036.37|2024.87|2036.38|2024.88|2036.58|2025.08|2036.32|2024.82|15
1736867730000|2025-01-14 15:15:30|2036.05|2024.55|2034.54|2023.04|2036.05|2024.55|2034.13|2022.63|16
1736867740000|2025-01-14 15:15:40|2034.47|2022.97|2033.62|2022.12|2034.52|2023.02|2033.62|2022.12|23
1736867750000|2025-01-14 15:15:50|2033.57|2022.07|2034.93|2023.43|2035.07|2023.57|2033.46|2021.96|21
1736867760000|2025-01-14 15:16:00|2034.88|2023.38|2035.37|2023.87|2035.37|2023.87|2034.87|2023.37|11
1736867770000|2025-01-14 15:16:10|2035.32|2023.82|2035.38|2023.88|2035.38|2023.88|2035.07|2023.57|12
1736867780000|2025-01-14 15:16:20|2035.47|2023.97|2036.73|2025.23|2036.73|2025.23|2035.47|2023.97|5
1736867810000|2025-01-14 15:16:50|2036.79|2025.29|2036.84|2025.34|2036.84|2025.34|2036.79|2025.29|2
1736867820000|2025-01-14 15:17:00|2037.27|2025.77|2037.7|2026.2|2037.7|2026.2|2037.27|2025.77|2
1736867830000|2025-01-14 15:17:10|2037.37|2025.87|2037.29|2025.79|2037.37|2025.87|2037.22|2025.72|6
1736867840000|2025-01-14 15:17:20|2037.49|2025.99|2036.94|2025.44|2037.6|2026.1|2036.66|2025.16|26
1736867850000|2025-01-14 15:17:30|2036.96|2025.46|2037.7|2026.2|2037.7|2026.2|2036.94|2025.44|23
1736867870000|2025-01-14 15:17:50|2037.58|2026.08|2037.01|2025.51|2037.59|2026.09|2036.91|2025.41|20
1736867880000|2025-01-14 15:18:00|2036.91|2025.41|2035.92|2024.42|2036.91|2025.41|2035.55|2024.05|24
1736867890000|2025-01-14 15:18:10|2035.9|2024.4|2035.25|2023.75|2035.9|2024.4|2035.11|2023.61|23
1736867900000|2025-01-14 15:18:20|2035.21|2023.71|2033.25|2021.75|2035.21|2023.71|2033.18|2021.68|30
1736867910000|2025-01-14 15:18:30|2033.18|2021.68|2032.59|2021.09|2033.54|2022.04|2032.59|2021.09|25
1736867920000|2025-01-14 15:18:40|2032.54|2021.04|2033.16|2021.66|2033.37|2021.87|2032.37|2020.87|27
1736867930000|2025-01-14 15:18:50|2033.36|2021.86|2033.39|2021.89|2033.39|2021.89|2032.93|2021.43|24
1736867940000|2025-01-14 15:19:00|2033.34|2021.84|2032.55|2021.05|2033.49|2021.99|2032.55|2021.05|18
1736867950000|2025-01-14 15:19:10|2032.83|2021.33|2033.23|2021.73|2034.09|2022.59|2032.83|2021.33|18
1736867960000|2025-01-14 15:19:20|2033.52|2022.02|2033.01|2021.51|2034.12|2022.62|2033.01|2021.51|26
1736867970000|2025-01-14 15:19:30|2032.96|2021.46|2034.3|2022.8|2034.3|2022.8|2032.96|2021.46|19
1736867980000|2025-01-14 15:19:40|2034.28|2022.78|2033.97|2022.47|2034.28|2022.78|2033.97|2022.47|4
1736867990000|2025-01-14 15:19:50|2033.92|2022.42|2032.24|2020.74|2033.92|2022.42|2032.24|2020.74|28
1736868000000|2025-01-14 15:20:00|2032.25|2020.75|2031.5|2020|2032.25|2020.75|2029.47|2017.97|35
1736868010000|2025-01-14 15:20:10|2031.54|2020.04|2030.48|2018.98|2031.54|2020.04|2030.06|2018.56|35
1736868020000|2025-01-14 15:20:20|2030.37|2018.87|2030.39|2018.89|2030.71|2019.21|2030.01|2018.51|31
1736868030000|2025-01-14 15:20:30|2030.43|2018.93|2032.46|2020.96|2032.9|2021.4|2030.43|2018.93|35
1736868040000|2025-01-14 15:20:40|2031.69|2020.19|2029.68|2018.18|2031.99|2020.49|2029.68|2018.18|30
1736868050000|2025-01-14 15:20:50|2029.72|2018.22|2029.61|2018.11|2030.06|2018.56|2029.38|2017.88|27
1736868060000|2025-01-14 15:21:00|2029.71|2018.21|2030.01|2018.51|2030.01|2018.51|2029.71|2018.21|27
1736868070000|2025-01-14 15:21:10|2030.25|2018.75|2030.04|2018.54|2030.5|2019|2029.98|2018.48|10
1736868080000|2025-01-14 15:21:20|2029.99|2018.49|2030.09|2018.59|2030.14|2018.64|2029.58|2018.08|24
1736868090000|2025-01-14 15:21:30|2030.16|2018.66|2031.47|2019.97|2031.47|2019.97|2030.08|2018.58|20
1736868100000|2025-01-14 15:21:40|2031.36|2019.86|2030.31|2018.81|2031.36|2019.86|2030.31|2018.81|7
1736868110000|2025-01-14 15:21:50|2030.06|2018.56|2029.52|2018.02|2030.14|2018.64|2029.17|2017.67|26
1736868120000|2025-01-14 15:22:00|2029.43|2017.93|2028.69|2017.19|2029.94|2018.44|2028.69|2017.19|29
1736868130000|2025-01-14 15:22:10|2028.65|2017.15|2029.87|2018.37|2030.24|2018.74|2028.65|2017.15|23
1736868140000|2025-01-14 15:22:20|2029.83|2018.33|2029.48|2017.98|2029.83|2018.33|2029.48|2017.98|14
1736868150000|2025-01-14 15:22:30|2029.51|2018.01|2029.54|2018.04|2029.8|2018.3|2029.51|2018.01|17
1736868160000|2025-01-14 15:22:40|2029.49|2017.99|2029.48|2017.98|2029.64|2018.14|2029.48|2017.98|5
1736868170000|2025-01-14 15:22:50|2028.22|2016.72|2027.63|2016.13|2028.22|2016.72|2027.63|2016.13|6
1736868180000|2025-01-14 15:23:00|2027.48|2015.98|2026.55|2015.05|2027.48|2015.98|2026.45|2014.95|20
1736868190000|2025-01-14 15:23:10|2026.64|2015.14|2028.12|2016.62|2028.16|2016.66|2026.58|2015.08|33
1736868200000|2025-01-14 15:23:20|2028.14|2016.64|2027.73|2016.23|2028.14|2016.64|2027.28|2015.78|16
1736868210000|2025-01-14 15:23:30|2027.94|2016.44|2028.2|2016.7|2028.29|2016.79|2027.44|2015.94|32
1736868220000|2025-01-14 15:23:40|2028.21|2016.71|2028.45|2016.95|2028.45|2016.95|2026.78|2015.28|31
1736868230000|2025-01-14 15:23:50|2028.22|2016.72|2028.45|2016.95|2028.45|2016.95|2028.22|2016.72|26
1736868250000|2025-01-14 15:24:10|2028.34|2016.84|2028.24|2016.74|2028.35|2016.85|2028.24|2016.74|15
1736868300000|2025-01-14 15:25:00|2028.25|2016.75|2028.24|2016.74|2028.25|2016.75|2028.24|2016.74|2
1736868330000|2025-01-14 15:25:30|2028.25|2016.75|2028.25|2016.75|2028.25|2016.75|2028.25|2016.75|1
1736868340000|2025-01-14 15:25:40|2028.24|2016.74|2026.21|2014.71|2028.25|2016.75|2026.2|2014.7|7
1736868350000|2025-01-14 15:25:50|2026.26|2014.76|2026.37|2014.87|2026.85|2015.35|2026.26|2014.76|20
1736868360000|2025-01-14 15:26:00|2026.53|2015.03|2028.16|2016.66|2028.24|2016.74|2026.2|2014.7|25
1736868370000|2025-01-14 15:26:10|2028.14|2016.64|2026.68|2015.18|2028.17|2016.67|2026.47|2014.97|20
1736868380000|2025-01-14 15:26:20|2026.64|2015.14|2026.86|2015.36|2027.07|2015.57|2026.21|2014.71|36
1736868390000|2025-01-14 15:26:30|2026.81|2015.31|2025.68|2014.18|2026.81|2015.31|2025.3|2013.8|27
1736868400000|2025-01-14 15:26:40|2025.78|2014.28|2025.38|2013.88|2025.79|2014.29|2025.04|2013.54|33
1736868410000|2025-01-14 15:26:50|2024.64|2013.14|2024.12|2012.62|2024.66|2013.16|2023.97|2012.47|18
1736868420000|2025-01-14 15:27:00|2024.05|2012.55|2023.93|2012.43|2024.34|2012.84|2023.93|2012.43|10
1736868430000|2025-01-14 15:27:10|2023.14|2011.64|2021|2009.5|2023.14|2011.64|2020.81|2009.31|17
1736868440000|2025-01-14 15:27:20|2021.05|2009.55|2020.11|2008.61|2021.34|2009.84|2020.11|2008.61|16
1736868450000|2025-01-14 15:27:30|2020.06|2008.56|2020.64|2009.14|2020.64|2009.14|2019.89|2008.39|23
1736868460000|2025-01-14 15:27:40|2020.73|2009.23|2021.75|2010.25|2021.95|2010.45|2020.73|2009.23|25
1736868470000|2025-01-14 15:27:50|2021.7|2010.2|2022.31|2010.81|2022.31|2010.81|2021.7|2010.2|15
1736868480000|2025-01-14 15:28:00|2022.17|2010.67|2020.92|2009.42|2022.28|2010.78|2020.92|2009.42|19
1736868490000|2025-01-14 15:28:10|2020.96|2009.46|2021.81|2010.31|2022.08|2010.58|2020.96|2009.46|25
1736868500000|2025-01-14 15:28:20|2021.79|2010.29|2021.91|2010.41|2021.95|2010.45|2021.69|2010.19|28
1736868510000|2025-01-14 15:28:30|2021.74|2010.24|2022.31|2010.81|2022.31|2010.81|2021.65|2010.15|13
1736868530000|2025-01-14 15:28:50|2022.17|2010.67|2022.12|2010.62|2022.2|2010.7|2021.94|2010.44|16
1736868540000|2025-01-14 15:29:00|2022.16|2010.66|2022.31|2010.81|2022.31|2010.81|2022.16|2010.66|10
1736868560000|2025-01-14 15:29:20|2022.38|2010.88|2024.14|2012.64|2024.19|2012.69|2022.38|2010.88|4
1736868570000|2025-01-14 15:29:30|2024.04|2012.54|2024.19|2012.69|2024.19|2012.69|2024.04|2012.54|5
1736868590000|2025-01-14 15:29:50|2024.78|2013.28|2026.78|2015.28|2027.33|2015.83|2024.78|2013.28|21
1736868600000|2025-01-14 15:30:00|2026.9|2015.4|2027.32|2015.82|2027.39|2015.89|2026.72|2015.22|22
1736868610000|2025-01-14 15:30:10|2027.3|2015.8|2027.39|2015.89|2027.39|2015.89|2026.63|2015.13|15
1736868620000|2025-01-14 15:30:20|2027.2|2015.7|2027.94|2016.44|2027.94|2016.44|2027.16|2015.66|5
1736868630000|2025-01-14 15:30:30|2028.1|2016.6|2030.23|2018.73|2030.23|2018.73|2028.1|2016.6|13
1736868640000|2025-01-14 15:30:40|2030.14|2018.64|2028.57|2017.07|2030.23|2018.73|2028.57|2017.07|14
1736868650000|2025-01-14 15:30:50|2028.47|2016.97|2028.81|2017.31|2029.09|2017.59|2028.47|2016.97|15
1736868660000|2025-01-14 15:31:00|2029.27|2017.77|2030.12|2018.62|2030.23|2018.73|2029.27|2017.77|16
1736868670000|2025-01-14 15:31:10|2030.01|2018.51|2030.02|2018.52|2030.23|2018.73|2030.01|2018.51|8
1736868680000|2025-01-14 15:31:20|2030.03|2018.53|2029.04|2017.54|2030.03|2018.53|2029.04|2017.54|20
1736868690000|2025-01-14 15:31:30|2028.99|2017.49|2028.05|2016.55|2028.99|2017.49|2027.7|2016.2|27
1736868700000|2025-01-14 15:31:40|2028.13|2016.63|2028.91|2017.41|2029.04|2017.54|2027.92|2016.42|22
1736868710000|2025-01-14 15:31:50|2029.01|2017.51|2031.3|2019.8|2031.3|2019.8|2029.01|2017.51|17
1736868730000|2025-01-14 15:32:10|2031.37|2019.87|2031.43|2019.93|2031.43|2019.93|2031.37|2019.87|2
1736868740000|2025-01-14 15:32:20|2031.37|2019.87|2031.3|2019.8|2031.37|2019.87|2031.3|2019.8|2
1736868750000|2025-01-14 15:32:30|2030.35|2018.85|2029.6|2018.1|2030.65|2019.15|2029.6|2018.1|30
1736868760000|2025-01-14 15:32:40|2029.65|2018.15|2028.9|2017.4|2029.83|2018.33|2028.77|2017.27|28
1736868770000|2025-01-14 15:32:50|2028.85|2017.35|2027.76|2016.26|2028.86|2017.36|2027.76|2016.26|29
1736868780000|2025-01-14 15:33:00|2027.67|2016.17|2026.9|2015.4|2027.67|2016.17|2026.34|2014.84|26
1736868790000|2025-01-14 15:33:10|2027.2|2015.7|2027.53|2016.03|2027.53|2016.03|2026.41|2014.91|29
1736868800000|2025-01-14 15:33:20|2027.43|2015.93|2027.27|2015.77|2027.43|2015.93|2026.38|2014.88|23
1736868810000|2025-01-14 15:33:30|2027.22|2015.72|2027.61|2016.11|2027.61|2016.11|2027.22|2015.72|13
1736868820000|2025-01-14 15:33:40|2027.66|2016.16|2029.14|2017.64|2029.32|2017.82|2027.66|2016.16|13
1736868830000|2025-01-14 15:33:50|2028.97|2017.47|2029.14|2017.64|2029.25|2017.75|2028.62|2017.12|24
1736868840000|2025-01-14 15:34:00|2029.28|2017.78|2029.08|2017.58|2029.32|2017.82|2028.8|2017.3|9
1736868850000|2025-01-14 15:34:10|2029.09|2017.59|2029.32|2017.82|2029.32|2017.82|2029.02|2017.52|16
1736868860000|2025-01-14 15:34:20|2029.17|2017.67|2029.32|2017.82|2029.32|2017.82|2028.72|2017.22|10
1736868890000|2025-01-14 15:34:50|2029.15|2017.65|2028.51|2017.01|2029.15|2017.65|2028.51|2017.01|7
1736868900000|2025-01-14 15:35:00|2028.36|2016.86|2028.42|2016.92|2028.82|2017.32|2028.07|2016.57|22
1736868910000|2025-01-14 15:35:10|2028.45|2016.95|2028.3|2016.8|2029.21|2017.71|2028.3|2016.8|27
1736868920000|2025-01-14 15:35:20|2028.43|2016.93|2028.99|2017.49|2028.99|2017.49|2027.96|2016.46|29
1736868930000|2025-01-14 15:35:30|2028.96|2017.46|2029.32|2017.82|2029.32|2017.82|2028.96|2017.46|11
1736868960000|2025-01-14 15:36:00|2029.39|2017.89|2031.19|2019.69|2031.19|2019.69|2029.39|2017.89|3
1736868970000|2025-01-14 15:36:10|2030.88|2019.38|2031.19|2019.69|2031.19|2019.69|2029.6|2018.1|24
1736869030000|2025-01-14 15:37:10|2030.33|2018.83|2030.34|2018.84|2030.36|2018.86|2029.96|2018.46|15
1736869040000|2025-01-14 15:37:20|2030.53|2019.03|2029.32|2017.82|2030.53|2019.03|2029.32|2017.82|18
1736869060000|2025-01-14 15:37:40|2029.74|2018.24|2030.13|2018.63|2030.23|2018.73|2029.74|2018.24|11
1736869070000|2025-01-14 15:37:50|2030.03|2018.53|2030.38|2018.88|2030.38|2018.88|2029.93|2018.43|14
1736869080000|2025-01-14 15:38:00|2030.79|2019.29|2030.02|2018.52|2031.19|2019.69|2030.02|2018.52|26
1736869090000|2025-01-14 15:38:10|2030.09|2018.59|2031.19|2019.69|2031.19|2019.69|2030.03|2018.53|19
1736869110000|2025-01-14 15:38:30|2030.81|2019.31|2029.69|2018.19|2030.81|2019.31|2029.69|2018.19|12
1736869120000|2025-01-14 15:38:40|2029.59|2018.09|2029.73|2018.23|2029.91|2018.41|2029.32|2017.82|16
1736869130000|2025-01-14 15:38:50|2029.79|2018.29|2030.8|2019.3|2030.8|2019.3|2029.79|2018.29|25
1736869140000|2025-01-14 15:39:00|2030.85|2019.35|2029.58|2018.08|2031.01|2019.51|2029.58|2018.08|19
1736869150000|2025-01-14 15:39:10|2029.53|2018.03|2029.32|2017.82|2029.53|2018.03|2029.32|2017.82|6
1736869160000|2025-01-14 15:39:20|2028.34|2016.84|2027.28|2015.78|2028.34|2016.84|2027.28|2015.78|21
1736869170000|2025-01-14 15:39:30|2027.29|2015.79|2026.66|2015.16|2027.33|2015.83|2026.27|2014.77|25
1736869180000|2025-01-14 15:39:40|2026.61|2015.11|2024.79|2013.29|2026.61|2015.11|2024.79|2013.29|19
1736869190000|2025-01-14 15:39:50|2024.74|2013.24|2025.42|2013.92|2025.78|2014.28|2024.74|2013.24|22
1736869200000|2025-01-14 15:40:00|2025.69|2014.19|2022.54|2011.04|2026.16|2014.66|2022.53|2011.03|27
1736869210000|2025-01-14 15:40:10|2022.49|2010.99|2023.54|2012.04|2023.54|2012.04|2022.18|2010.68|24
1736869220000|2025-01-14 15:40:20|2023.25|2011.75|2024.7|2013.2|2024.7|2013.2|2023.25|2011.75|10
1736869230000|2025-01-14 15:40:30|2024.35|2012.85|2024.3|2012.8|2024.55|2013.05|2024.25|2012.75|15
1736869240000|2025-01-14 15:40:40|2024.32|2012.82|2024.7|2013.2|2024.7|2013.2|2024.32|2012.82|20
1736869260000|2025-01-14 15:41:00|2024.69|2013.19|2024.7|2013.2|2024.7|2013.2|2024.44|2012.94|7
1736869270000|2025-01-14 15:41:10|2026.78|2015.28|2027.36|2015.86|2027.38|2015.88|2026.78|2015.28|24
1736869280000|2025-01-14 15:41:20|2027.34|2015.84|2028.18|2016.68|2028.44|2016.94|2027.32|2015.82|28
1736869290000|2025-01-14 15:41:30|2028.07|2016.57|2029.48|2017.98|2029.48|2017.98|2028.05|2016.55|23
1736869300000|2025-01-14 15:41:40|2029.72|2018.22|2031.03|2019.53|2031.03|2019.53|2029.64|2018.14|25
1736869310000|2025-01-14 15:41:50|2030.92|2019.42|2029.51|2018.01|2030.92|2019.42|2029.51|2018.01|17
1736869320000|2025-01-14 15:42:00|2029.52|2018.02|2031.14|2019.64|2031.14|2019.64|2029.46|2017.96|21
1736869330000|2025-01-14 15:42:10|2031.16|2019.66|2030.08|2018.58|2031.19|2019.69|2030.08|2018.58|17
1736869340000|2025-01-14 15:42:20|2030.1|2018.6|2030.87|2019.37|2031.16|2019.66|2030.1|2018.6|20
1736869350000|2025-01-14 15:42:30|2030.9|2019.4|2030.57|2019.07|2031.19|2019.69|2030.44|2018.94|17
1736869360000|2025-01-14 15:42:40|2030.56|2019.06|2029.97|2018.47|2030.6|2019.1|2029.92|2018.42|15
1736869370000|2025-01-14 15:42:50|2029.96|2018.46|2030.33|2018.83|2030.93|2019.43|2029.88|2018.38|21
1736869380000|2025-01-14 15:43:00|2030.28|2018.78|2030.68|2019.18|2030.81|2019.31|2029.9|2018.4|24
1736869390000|2025-01-14 15:43:10|2030.76|2019.26|2030.69|2019.19|2031|2019.5|2030.69|2019.19|22
1736869400000|2025-01-14 15:43:20|2030.49|2018.99|2030.7|2019.2|2030.87|2019.37|2030.42|2018.92|24
1736869410000|2025-01-14 15:43:30|2030.81|2019.31|2031.18|2019.68|2031.19|2019.69|2030.81|2019.31|19
1736869420000|2025-01-14 15:43:40|2031.19|2019.69|2031.19|2019.69|2031.19|2019.69|2031.19|2019.69|1
1736869440000|2025-01-14 15:44:00|2030.92|2019.42|2031.19|2019.69|2031.19|2019.69|2030.79|2019.29|13
1736869460000|2025-01-14 15:44:20|2031.3|2019.8|2031.69|2020.19|2031.69|2020.19|2031.3|2019.8|3
1736869480000|2025-01-14 15:44:40|2031.83|2020.33|2031.96|2020.46|2031.96|2020.46|2031.83|2020.33|2
1736869490000|2025-01-14 15:44:50|2032.03|2020.53|2032.1|2020.6|2032.1|2020.6|2032.03|2020.53|2
1736869500000|2025-01-14 15:45:00|2032.08|2020.58|2033.08|2021.58|2033.08|2021.58|2032.03|2020.53|7
1736869510000|2025-01-14 15:45:10|2032.76|2021.26|2032.64|2021.14|2032.82|2021.32|2032.63|2021.13|6
1736869520000|2025-01-14 15:45:20|2032.68|2021.18|2032.13|2020.63|2032.68|2021.18|2032.09|2020.59|15
1736869530000|2025-01-14 15:45:30|2032.17|2020.67|2032.54|2021.04|2032.58|2021.08|2031.7|2020.2|20
1736869540000|2025-01-14 15:45:40|2032.58|2021.08|2030.21|2018.71|2032.59|2021.09|2030.21|2018.71|27
1736869550000|2025-01-14 15:45:50|2030.11|2018.61|2029.96|2018.46|2030.61|2019.11|2029.69|2018.19|20
1736869560000|2025-01-14 15:46:00|2030.06|2018.56|2028.56|2017.06|2030.15|2018.65|2028.56|2017.06|26
1736869570000|2025-01-14 15:46:10|2028.61|2017.11|2027.86|2016.36|2028.89|2017.39|2027.86|2016.36|26
1736869580000|2025-01-14 15:46:20|2027.72|2016.22|2027.66|2016.16|2027.79|2016.29|2027.12|2015.62|22
1736869590000|2025-01-14 15:46:30|2027.71|2016.21|2025.61|2014.11|2027.71|2016.21|2025.61|2014.11|29
1736869600000|2025-01-14 15:46:40|2025.57|2014.07|2026.02|2014.52|2026.02|2014.52|2024.98|2013.48|23
1736869610000|2025-01-14 15:46:50|2025.81|2014.31|2026.76|2015.26|2026.76|2015.26|2025.81|2014.31|28
1736869620000|2025-01-14 15:47:00|2026.81|2015.31|2026.91|2015.41|2026.91|2015.41|2026.59|2015.09|30
1736869630000|2025-01-14 15:47:10|2026.93|2015.43|2028.95|2017.45|2028.95|2017.45|2026.93|2015.43|10
1736869650000|2025-01-14 15:47:30|2028.89|2017.39|2028.76|2017.26|2028.89|2017.39|2028.73|2017.23|7
1736869660000|2025-01-14 15:47:40|2028.7|2017.2|2028.4|2016.9|2028.75|2017.25|2027.93|2016.43|22
1736869670000|2025-01-14 15:47:50|2028.43|2016.93|2029.09|2017.59|2029.09|2017.59|2028.43|2016.93|19
1736869680000|2025-01-14 15:48:00|2029.06|2017.56|2025.77|2014.27|2029.06|2017.56|2025.77|2014.27|22
1736869690000|2025-01-14 15:48:10|2025.72|2014.22|2025.89|2014.39|2025.9|2014.4|2024.93|2013.43|21
1736869700000|2025-01-14 15:48:20|2025.93|2014.43|2026.13|2014.63|2026.18|2014.68|2025.79|2014.29|20
1736869710000|2025-01-14 15:48:30|2026.06|2014.56|2026.19|2014.69|2026.19|2014.69|2025.83|2014.33|12
1736869720000|2025-01-14 15:48:40|2026.17|2014.67|2027.69|2016.19|2027.7|2016.2|2026.04|2014.54|19
1736869730000|2025-01-14 15:48:50|2027.82|2016.32|2027.69|2016.19|2027.9|2016.4|2027.55|2016.05|31
1736869740000|2025-01-14 15:49:00|2027.96|2016.46|2026.91|2015.41|2027.96|2016.46|2026.75|2015.25|20
1736869750000|2025-01-14 15:49:10|2026.95|2015.45|2026.86|2015.36|2027.22|2015.72|2026.72|2015.22|21
1736869760000|2025-01-14 15:49:20|2026.79|2015.29|2026.17|2014.67|2026.83|2015.33|2025.59|2014.09|23
1736869770000|2025-01-14 15:49:30|2026.22|2014.72|2027.96|2016.46|2027.96|2016.46|2026.22|2014.72|30
1736869780000|2025-01-14 15:49:40|2028.01|2016.51|2028.03|2016.53|2028.06|2016.56|2027.71|2016.21|27
1736869790000|2025-01-14 15:49:50|2028.08|2016.58|2028.19|2016.69|2028.31|2016.81|2027.93|2016.43|17
1736869800000|2025-01-14 15:50:00|2028.2|2016.7|2026.23|2014.73|2028.31|2016.81|2025.96|2014.46|33
1736869810000|2025-01-14 15:50:10|2026.28|2014.78|2025.57|2014.07|2026.69|2015.19|2025.35|2013.85|18
1736869820000|2025-01-14 15:50:20|2025.54|2014.04|2025.9|2014.4|2026.44|2014.94|2025.37|2013.87|25
1736869830000|2025-01-14 15:50:30|2025.88|2014.38|2026.45|2014.95|2026.95|2015.45|2025.63|2014.13|24
1736869840000|2025-01-14 15:50:40|2026.39|2014.89|2027.75|2016.25|2027.75|2016.25|2025.97|2014.47|31
1736869850000|2025-01-14 15:50:50|2028.03|2016.53|2028.31|2016.81|2028.31|2016.81|2027.82|2016.32|8
1736869860000|2025-01-14 15:51:00|2028.34|2016.84|2028.34|2016.84|2028.38|2016.88|2028.34|2016.84|3
1736869870000|2025-01-14 15:51:10|2027.57|2016.07|2026.31|2014.81|2027.62|2016.12|2025.94|2014.44|19
1736869880000|2025-01-14 15:51:20|2026.23|2014.73|2026.7|2015.2|2026.75|2015.25|2026.13|2014.63|27
1736869890000|2025-01-14 15:51:30|2026.64|2015.14|2027.1|2015.6|2027.1|2015.6|2026.16|2014.66|17
1736869900000|2025-01-14 15:51:40|2027.74|2016.24|2029.09|2017.59|2029.09|2017.59|2027.74|2016.24|4
1736869910000|2025-01-14 15:51:50|2029|2017.5|2028.8|2017.3|2029|2017.5|2028.11|2016.61|15
1736869920000|2025-01-14 15:52:00|2028.73|2017.23|2028.88|2017.38|2028.95|2017.45|2028.5|2017|28
1736869930000|2025-01-14 15:52:10|2029.02|2017.52|2029.09|2017.59|2029.09|2017.59|2029|2017.5|8
1736869940000|2025-01-14 15:52:20|2028.97|2017.47|2028.94|2017.44|2028.97|2017.47|2028.94|2017.44|2
1736869950000|2025-01-14 15:52:30|2028.93|2017.43|2027.76|2016.26|2028.93|2017.43|2026.95|2015.45|30
1736869960000|2025-01-14 15:52:40|2027.58|2016.08|2029.11|2017.61|2029.18|2017.68|2027.49|2015.99|15
1736869970000|2025-01-14 15:52:50|2029.16|2017.66|2028.48|2016.98|2029.16|2017.66|2028.42|2016.92|30
1736869980000|2025-01-14 15:53:00|2028.08|2016.58|2027.04|2015.54|2028.08|2016.58|2026.99|2015.49|17
1736869990000|2025-01-14 15:53:10|2027.12|2015.62|2026.92|2015.42|2027.15|2015.65|2026.02|2014.52|31
1736870000000|2025-01-14 15:53:20|2026.99|2015.49|2026.65|2015.15|2027.85|2016.35|2026.33|2014.83|26
1736870010000|2025-01-14 15:53:30|2026.66|2015.16|2027.46|2015.96|2027.88|2016.38|2026.66|2015.16|32
1736870020000|2025-01-14 15:53:40|2027.57|2016.07|2027.73|2016.23|2027.87|2016.37|2027.51|2016.01|26
1736870030000|2025-01-14 15:53:50|2027.64|2016.14|2026.55|2015.05|2027.64|2016.14|2026.55|2015.05|28
1736870040000|2025-01-14 15:54:00|2026.61|2015.11|2027.11|2015.61|2027.74|2016.24|2026.61|2015.11|25
1736870050000|2025-01-14 15:54:10|2027.25|2015.75|2027.48|2015.98|2027.68|2016.18|2027.25|2015.75|16
1736870060000|2025-01-14 15:54:20|2027.31|2015.81|2026.58|2015.08|2027.43|2015.93|2026.58|2015.08|22
1736870070000|2025-01-14 15:54:30|2026.78|2015.28|2027.74|2016.24|2027.95|2016.45|2026.78|2015.28|21
1736870080000|2025-01-14 15:54:40|2027.78|2016.28|2027.98|2016.48|2027.98|2016.48|2027.78|2016.28|8
1736870090000|2025-01-14 15:54:50|2028.16|2016.66|2028.35|2016.85|2028.35|2016.85|2028.16|2016.66|3
1736870100000|2025-01-14 15:55:00|2028.16|2016.66|2028.28|2016.78|2028.28|2016.78|2028.11|2016.61|5
1736870110000|2025-01-14 15:55:10|2028.22|2016.72|2028.16|2016.66|2028.35|2016.85|2028.11|2016.61|8
1736870120000|2025-01-14 15:55:20|2028.15|2016.65|2027.87|2016.37|2028.24|2016.74|2027.69|2016.19|20
1736870130000|2025-01-14 15:55:30|2027.79|2016.29|2028.72|2017.22|2029.07|2017.57|2027.79|2016.29|34
1736870140000|2025-01-14 15:55:40|2028.88|2017.38|2028.17|2016.67|2028.89|2017.39|2028.04|2016.54|28
1736870150000|2025-01-14 15:55:50|2028.37|2016.87|2026.43|2014.93|2028.37|2016.87|2026.24|2014.74|31
1736870160000|2025-01-14 15:56:00|2026.35|2014.85|2025.88|2014.38|2027.06|2015.56|2025.69|2014.19|30
1736870170000|2025-01-14 15:56:10|2025.84|2014.34|2026.71|2015.21|2026.93|2015.43|2025.74|2014.24|33
1736870180000|2025-01-14 15:56:20|2026.65|2015.15|2026.73|2015.23|2026.97|2015.47|2026.41|2014.91|22
1736870190000|2025-01-14 15:56:30|2026.71|2015.21|2027.01|2015.51|2027.12|2015.62|2026.33|2014.83|22
1736870200000|2025-01-14 15:56:40|2027.04|2015.54|2026.83|2015.33|2027.71|2016.21|2026.82|2015.32|21
1736870210000|2025-01-14 15:56:50|2026.78|2015.28|2027.33|2015.83|2027.33|2015.83|2026.43|2014.93|23
1736870220000|2025-01-14 15:57:00|2027.31|2015.81|2027.48|2015.98|2027.75|2016.25|2027.15|2015.65|18
1736870230000|2025-01-14 15:57:10|2027.37|2015.87|2028.04|2016.54|2028.04|2016.54|2027.34|2015.84|24
1736870240000|2025-01-14 15:57:20|2028.01|2016.51|2027.95|2016.45|2028.01|2016.51|2027.4|2015.9|24
1736870250000|2025-01-14 15:57:30|2027.99|2016.49|2028.04|2016.54|2028.04|2016.54|2027.99|2016.49|2
1736870260000|2025-01-14 15:57:40|2027.71|2016.21|2026.2|2014.7|2027.71|2016.21|2026.2|2014.7|20
1736870270000|2025-01-14 15:57:50|2026.22|2014.72|2025.42|2013.92|2026.36|2014.86|2025.4|2013.9|26
1736870280000|2025-01-14 15:58:00|2025.37|2013.87|2025.41|2013.91|2025.43|2013.93|2024.76|2013.26|27
1736870290000|2025-01-14 15:58:10|2025.3|2013.8|2025.13|2013.63|2025.32|2013.82|2024.73|2013.23|23
1736870300000|2025-01-14 15:58:20|2025.08|2013.58|2024.48|2012.98|2025.08|2013.58|2024.48|2012.98|16
1736870310000|2025-01-14 15:58:30|2024.2|2012.7|2025.05|2013.55|2025.78|2014.28|2023.89|2012.39|32
1736870320000|2025-01-14 15:58:40|2025.1|2013.6|2024.29|2012.79|2025.1|2013.6|2024.28|2012.78|26
1736870330000|2025-01-14 15:58:50|2024.19|2012.69|2024.36|2012.86|2024.38|2012.88|2023.95|2012.45|20
1736870340000|2025-01-14 15:59:00|2024.37|2012.87|2024.69|2013.19|2024.98|2013.48|2024.36|2012.86|18
1736870350000|2025-01-14 15:59:10|2024.64|2013.14|2024.45|2012.95|2024.67|2013.17|2024.27|2012.77|23
1736870360000|2025-01-14 15:59:20|2024.66|2013.16|2024.49|2012.99|2024.79|2013.29|2024.47|2012.97|31
1736870370000|2025-01-14 15:59:30|2024.41|2012.91|2020.35|2008.85|2024.48|2012.98|2020.18|2008.68|31
1736870380000|2025-01-14 15:59:40|2020.69|2009.19|2020.82|2009.32|2020.82|2009.32|2020.24|2008.74|28
1736870390000|2025-01-14 15:59:50|2020.77|2009.27|2020.49|2008.99|2021.08|2009.58|2020.44|2008.94|20
1736870400000|2025-01-14 16:00:00|2020.48|2008.98|2019.23|2007.73|2020.48|2008.98|2019.18|2007.68|16
1736870410000|2025-01-14 16:00:10|2019.49|2007.99|2020.54|2009.04|2020.61|2009.11|2019.49|2007.99|26
1736870420000|2025-01-14 16:00:20|2020.61|2009.11|2020.43|2008.93|2020.78|2009.28|2020.37|2008.87|22
1736870430000|2025-01-14 16:00:30|2020.37|2008.87|2020.26|2008.76|2020.55|2009.05|2020.26|2008.76|21
1736870440000|2025-01-14 16:00:40|2020.21|2008.71|2020.78|2009.28|2020.78|2009.28|2020.06|2008.56|17
1736870450000|2025-01-14 16:00:50|2020.69|2009.19|2019.71|2008.21|2020.72|2009.22|2019.71|2008.21|13
1736870460000|2025-01-14 16:01:00|2019.51|2008.01|2019.53|2008.03|2019.53|2008.03|2018.25|2006.75|23
1736870470000|2025-01-14 16:01:10|2019.57|2008.07|2018.47|2006.97|2019.65|2008.15|2018.47|2006.97|29
1736870480000|2025-01-14 16:01:20|2018.37|2006.87|2018.25|2006.75|2018.37|2006.87|2018.25|2006.75|3
1736870500000|2025-01-14 16:01:40|2018.46|2006.96|2018.25|2006.75|2018.78|2007.28|2018.25|2006.75|11
1736870510000|2025-01-14 16:01:50|2017.34|2005.84|2016.88|2005.38|2017.34|2005.84|2016.02|2004.52|19
1736870520000|2025-01-14 16:02:00|2016.78|2005.28|2013.86|2002.36|2016.8|2005.3|2013.44|2001.94|22
1736870530000|2025-01-14 16:02:10|2013.41|2001.91|2012.22|2000.72|2013.72|2002.22|2012.18|2000.68|28
1736870540000|2025-01-14 16:02:20|2012.03|2000.53|2011.55|2000.05|2012.11|2000.61|2011.44|1999.94|18
1736870550000|2025-01-14 16:02:30|2011.49|1999.99|2011.44|1999.94|2011.54|2000.04|2011.44|1999.94|7
1736870560000|2025-01-14 16:02:40|2010.64|1999.14|2010.24|1998.74|2010.71|1999.21|2009.91|1998.41|27
1736870570000|2025-01-14 16:02:50|2009.95|1998.45|2009.36|1997.86|2009.99|1998.49|2009.15|1997.65|25
1736870580000|2025-01-14 16:03:00|2009.33|1997.83|2008.29|1996.79|2009.33|1997.83|2008.29|1996.79|12
1736870590000|2025-01-14 16:03:10|2007.73|1996.23|2007.21|1995.71|2007.73|1996.23|2007.16|1995.66|14
1736870600000|2025-01-14 16:03:20|2007.16|1995.66|2007.16|1995.66|2007.66|1996.16|2007.16|1995.66|11
1736870610000|2025-01-14 16:03:30|2006.72|1995.22|2004.73|1993.23|2006.72|1995.22|2004.73|1993.23|19
1736870620000|2025-01-14 16:03:40|2004.92|1993.42|2004.98|1993.48|2005|1993.5|2004.92|1993.42|6
1736870630000|2025-01-14 16:03:50|2005.18|1993.68|2005.83|1994.33|2006.98|1995.48|2005.18|1993.68|27
1736870640000|2025-01-14 16:04:00|2005.74|1994.24|2005.06|1993.56|2005.89|1994.39|2004.73|1993.23|27
1736870650000|2025-01-14 16:04:10|2004.91|1993.41|2004.98|1993.48|2005.11|1993.61|2004.73|1993.23|18
1736870660000|2025-01-14 16:04:20|2004.73|1993.23|2007.08|1995.58|2007.08|1995.58|2004.73|1993.23|26
1736870670000|2025-01-14 16:04:30|2007.07|1995.57|2007.51|1996.01|2007.73|1996.23|2007.07|1995.57|26
1736870680000|2025-01-14 16:04:40|2007.5|1996|2006.69|1995.19|2007.51|1996.01|2006.69|1995.19|31
1736870690000|2025-01-14 16:04:50|2006.64|1995.14|2006.01|1994.51|2006.75|1995.25|2005.71|1994.21|34
1736870700000|2025-01-14 16:05:00|2006.02|1994.52|2004.79|1993.29|2006.12|1994.62|2004.73|1993.23|29
1736870710000|2025-01-14 16:05:10|2004.89|1993.39|2004.73|1993.23|2004.98|1993.48|2004.73|1993.23|7
1736870720000|2025-01-14 16:05:20|2004.79|1993.29|2004.76|1993.26|2005.66|1994.16|2004.76|1993.26|24
1736870730000|2025-01-14 16:05:30|2004.73|1993.23|2004.81|1993.31|2004.81|1993.31|2004.73|1993.23|2
1736870740000|2025-01-14 16:05:40|2004.76|1993.26|2004.79|1993.29|2004.9|1993.4|2004.73|1993.23|8
1736870750000|2025-01-14 16:05:50|2004.74|1993.24|2004.73|1993.23|2004.74|1993.24|2004.73|1993.23|2
1736870760000|2025-01-14 16:06:00|2004.79|1993.29|2005.56|1994.06|2005.56|1994.06|2004.73|1993.23|21
1736870770000|2025-01-14 16:06:10|2005.76|1994.26|2007.56|1996.06|2007.56|1996.06|2005.76|1994.26|9
1736870780000|2025-01-14 16:06:20|2007.65|1996.15|2009.24|1997.74|2009.34|1997.84|2007.65|1996.15|19
1736870790000|2025-01-14 16:06:30|2008.76|1997.26|2009.07|1997.57|2009.07|1997.57|2008.32|1996.82|25
1736870800000|2025-01-14 16:06:40|2009.27|1997.77|2009.34|1997.84|2009.34|1997.84|2009.11|1997.61|14
1736870810000|2025-01-14 16:06:50|2009.59|1998.09|2010.19|1998.69|2010.19|1998.69|2009.59|1998.09|3
1736870820000|2025-01-14 16:07:00|2010.25|1998.75|2012.38|2000.88|2012.38|2000.88|2010.25|1998.75|14
1736870890000|2025-01-14 16:08:10|2012.99|2001.49|2013.6|2002.1|2013.6|2002.1|2012.99|2001.49|7
1736870900000|2025-01-14 16:08:20|2013.45|2001.95|2013.4|2001.9|2013.45|2001.95|2012.94|2001.44|14
1736870910000|2025-01-14 16:08:30|2013.28|2001.78|2013.6|2002.1|2013.6|2002.1|2013.28|2001.78|7
1736870920000|2025-01-14 16:08:40|2013.65|2002.15|2015.91|2004.41|2016.04|2004.54|2013.65|2002.15|16
1736870930000|2025-01-14 16:08:50|2015.9|2004.4|2015.96|2004.46|2016.1|2004.6|2015.73|2004.23|24
1736870940000|2025-01-14 16:09:00|2016.01|2004.51|2015.86|2004.36|2016.1|2004.6|2015.41|2003.91|27
1736870950000|2025-01-14 16:09:10|2015.88|2004.38|2015.51|2004.01|2016.06|2004.56|2015.51|2004.01|24
1736870960000|2025-01-14 16:09:20|2014.45|2002.95|2014.06|2002.56|2014.45|2002.95|2013.96|2002.46|11
1736870970000|2025-01-14 16:09:30|2014.11|2002.61|2014.05|2002.55|2014.13|2002.63|2013.89|2002.39|14
1736870980000|2025-01-14 16:09:40|2014.03|2002.53|2012.94|2001.44|2014.03|2002.53|2012.94|2001.44|20
1736870990000|2025-01-14 16:09:50|2012.68|2001.18|2012.38|2000.88|2012.68|2001.18|2012.38|2000.88|6
1736871000000|2025-01-14 16:10:00|2011.41|1999.91|2010.23|1998.73|2011.41|1999.91|2010.23|1998.73|23
1736871010000|2025-01-14 16:10:10|2010.22|1998.72|2009.76|1998.26|2011.17|1999.67|2009.71|1998.21|21
1736871020000|2025-01-14 16:10:20|2009.86|1998.36|2010.27|1998.77|2010.35|1998.85|2009.86|1998.36|19
1736871030000|2025-01-14 16:10:30|2010.26|1998.76|2007.5|1996|2010.26|1998.76|2007.5|1996|27
1736871040000|2025-01-14 16:10:40|2007.47|1995.97|2007.68|1996.18|2007.93|1996.43|2007.31|1995.81|19
1736871050000|2025-01-14 16:10:50|2007.3|1995.8|2008.31|1996.81|2008.32|1996.82|2007.3|1995.8|20
1736871060000|2025-01-14 16:11:00|2008.32|1996.82|2007.77|1996.27|2008.32|1996.82|2007.26|1995.76|21
1736871070000|2025-01-14 16:11:10|2007.82|1996.32|2008.32|1996.82|2008.32|1996.82|2007.57|1996.07|16
1736871080000|2025-01-14 16:11:20|2009.41|1997.91|2010.42|1998.92|2010.59|1999.09|2009.41|1997.91|27
1736871090000|2025-01-14 16:11:30|2010.41|1998.91|2009.3|1997.8|2010.46|1998.96|2009.3|1997.8|32
1736871100000|2025-01-14 16:11:40|2009.24|1997.74|2009.09|1997.59|2009.59|1998.09|2009.07|1997.57|22
1736871110000|2025-01-14 16:11:50|2008.8|1997.3|2009.08|1997.58|2009.49|1997.99|2008.29|1996.79|31
1736871120000|2025-01-14 16:12:00|2009.06|1997.56|2009.44|1997.94|2009.44|1997.94|2008.57|1997.07|27
1736871130000|2025-01-14 16:12:10|2009.48|1997.98|2008.99|1997.49|2009.88|1998.38|2008.99|1997.49|23
1736871140000|2025-01-14 16:12:20|2009.05|1997.55|2008.6|1997.1|2009.36|1997.86|2008.53|1997.03|25
1736871150000|2025-01-14 16:12:30|2008.47|1996.97|2007.97|1996.47|2008.47|1996.97|2007.72|1996.22|24
1736871160000|2025-01-14 16:12:40|2007.93|1996.43|2009.33|1997.83|2009.67|1998.17|2007.93|1996.43|26
1736871170000|2025-01-14 16:12:50|2009.34|1997.84|2007.97|1996.47|2009.34|1997.84|2007.97|1996.47|26
1736871180000|2025-01-14 16:13:00|2007.96|1996.46|2009.65|1998.15|2009.65|1998.15|2007.81|1996.31|17
1736871190000|2025-01-14 16:13:10|2009.66|1998.16|2009.86|1998.36|2009.86|1998.36|2009.66|1998.16|9
1736871200000|2025-01-14 16:13:20|2009.77|1998.27|2009.77|1998.27|2009.84|1998.34|2009.77|1998.27|10
1736871210000|2025-01-14 16:13:30|2009.67|1998.17|2009.81|1998.31|2009.86|1998.36|2009.67|1998.17|14
1736871220000|2025-01-14 16:13:40|2009.86|1998.36|2008.63|1997.13|2010.34|1998.84|2008.62|1997.12|30
1736871230000|2025-01-14 16:13:50|2008.81|1997.31|2008.64|1997.14|2008.81|1997.31|2008.57|1997.07|22
1736871240000|2025-01-14 16:14:00|2008.59|1997.09|2008.89|1997.39|2009.05|1997.55|2008.58|1997.08|26
1736871250000|2025-01-14 16:14:10|2008.9|1997.4|2010.3|1998.8|2010.3|1998.8|2008.7|1997.2|27
1736871260000|2025-01-14 16:14:20|2010.34|1998.84|2010.04|1998.54|2010.34|1998.84|2009.9|1998.4|24
1736871270000|2025-01-14 16:14:30|2010.07|1998.57|2009.8|1998.3|2010.07|1998.57|2009.71|1998.21|26
1736871280000|2025-01-14 16:14:40|2009.75|1998.25|2010.34|1998.84|2010.34|1998.84|2009.75|1998.25|18
1736871290000|2025-01-14 16:14:50|2010.48|1998.98|2010.62|1999.12|2010.62|1999.12|2010.48|1998.98|2
1736871300000|2025-01-14 16:15:00|2010.39|1998.89|2009.81|1998.31|2010.39|1998.89|2009.81|1998.31|4
1736871310000|2025-01-14 16:15:10|2009.65|1998.15|2008.43|1996.93|2010.06|1998.56|2008.43|1996.93|29
1736871320000|2025-01-14 16:15:20|2008.29|1996.79|2008.05|1996.55|2008.29|1996.79|2007.77|1996.27|17
1736871330000|2025-01-14 16:15:30|2008|1996.5|2007.66|1996.16|2008|1996.5|2007.66|1996.16|8
1736871340000|2025-01-14 16:15:40|2006.73|1995.23|2005.71|1994.21|2006.73|1995.23|2005.15|1993.65|17
1736871350000|2025-01-14 16:15:50|2005.89|1994.39|2005.83|1994.33|2005.89|1994.39|2005.43|1993.93|17
1736871360000|2025-01-14 16:16:00|2005.77|1994.27|2007.66|1996.16|2007.66|1996.16|2005.72|1994.22|18
1736871370000|2025-01-14 16:16:10|2007.64|1996.14|2007.43|1995.93|2007.66|1996.16|2007.14|1995.64|17
1736871380000|2025-01-14 16:16:20|2007.38|1995.88|2007.64|1996.14|2007.78|1996.28|2007.07|1995.57|27
1736871390000|2025-01-14 16:16:30|2007.63|1996.13|2008.79|1997.29|2008.79|1997.29|2007.53|1996.03|22
1736871420000|2025-01-14 16:17:00|2009.62|1998.12|2009.62|1998.12|2009.62|1998.12|2009.62|1998.12|1
1736871440000|2025-01-14 16:17:20|2010.12|1998.62|2010.69|1999.19|2010.69|1999.19|2010.12|1998.62|6
1736871450000|2025-01-14 16:17:30|2010.74|1999.24|2012.19|2000.69|2012.19|2000.69|2010.74|1999.24|7
1736871460000|2025-01-14 16:17:40|2011.83|2000.33|2012.19|2000.69|2012.19|2000.69|2011.83|2000.33|10
1736871470000|2025-01-14 16:17:50|2012.16|2000.66|2012.14|2000.64|2012.19|2000.69|2012.14|2000.64|7
1736871480000|2025-01-14 16:18:00|2011.72|2000.22|2012.19|2000.69|2012.19|2000.69|2011.51|2000.01|25
1736871490000|2025-01-14 16:18:10|2011.91|2000.41|2011.07|1999.57|2011.91|2000.41|2011.07|1999.57|10
1736871500000|2025-01-14 16:18:20|2011.03|1999.53|2010.49|1998.99|2011.52|2000.02|2010.49|1998.99|24
1736871510000|2025-01-14 16:18:30|2010.44|1998.94|2009.54|1998.04|2010.44|1998.94|2008.92|1997.42|31
1736871520000|2025-01-14 16:18:40|2009.33|1997.83|2009.05|1997.55|2009.33|1997.83|2008.75|1997.25|18
1736871530000|2025-01-14 16:18:50|2009|1997.5|2010.06|1998.56|2010.49|1998.99|2008.94|1997.44|18
1736871540000|2025-01-14 16:19:00|2010.02|1998.52|2009.69|1998.19|2010.02|1998.52|2008.98|1997.48|31
1736871550000|2025-01-14 16:19:10|2009.77|1998.27|2009.98|1998.48|2010.05|1998.55|2009.51|1998.01|22
1736871560000|2025-01-14 16:19:20|2009.85|1998.35|2009.21|1997.71|2009.85|1998.35|2009.21|1997.71|12
1736871570000|2025-01-14 16:19:30|2009.3|1997.8|2009.21|1997.71|2009.74|1998.24|2009.21|1997.71|8
1736871580000|2025-01-14 16:19:40|2009.26|1997.76|2010.25|1998.75|2010.25|1998.75|2009.26|1997.76|21
1736871590000|2025-01-14 16:19:50|2010.22|1998.72|2010.22|1998.72|2010.28|1998.78|2009.57|1998.07|23
1736871600000|2025-01-14 16:20:00|2010.26|1998.76|2010.56|1999.06|2010.56|1999.06|2010.26|1998.76|17
1736871610000|2025-01-14 16:20:10|2010.5|1999|2010.56|1999.06|2010.56|1999.06|2010.44|1998.94|3
1736871660000|2025-01-14 16:21:00|2010.76|1999.26|2011.31|1999.81|2011.31|1999.81|2010.76|1999.26|8
1736871700000|2025-01-14 16:21:40|2011.4|1999.9|2011.49|1999.99|2011.49|1999.99|2011.4|1999.9|2
1736871730000|2025-01-14 16:22:10|2011.94|2000.44|2012.58|2001.08|2012.58|2001.08|2011.94|2000.44|6
1736871740000|2025-01-14 16:22:20|2012.53|2001.03|2012.58|2001.08|2012.58|2001.08|2012.4|2000.9|11
1736871750000|2025-01-14 16:22:30|2012.74|2001.24|2014.21|2002.71|2014.21|2002.71|2012.74|2001.24|8
1736871760000|2025-01-14 16:22:40|2014.25|2002.75|2015.02|2003.52|2015.02|2003.52|2014.25|2002.75|7
1736871770000|2025-01-14 16:22:50|2015.61|2004.11|2016.2|2004.7|2016.2|2004.7|2015.61|2004.11|4
1736871930000|2025-01-14 16:25:30|2015.41|2003.91|2015.32|2003.82|2015.56|2004.06|2015.32|2003.82|13
1736871940000|2025-01-14 16:25:40|2015.44|2003.94|2015.75|2004.25|2015.75|2004.25|2015.28|2003.78|11
1736871950000|2025-01-14 16:25:50|2015.98|2004.48|2015.98|2004.48|2015.98|2004.48|2015.98|2004.48|1
1736871960000|2025-01-14 16:26:00|2016.2|2004.7|2017.13|2005.63|2017.13|2005.63|2016.2|2004.7|5
1736871970000|2025-01-14 16:26:10|2017.22|2005.72|2021.18|2009.68|2021.18|2009.68|2017.22|2005.72|10
1736871980000|2025-01-14 16:26:20|2021.13|2009.63|2020.8|2009.3|2021.3|2009.8|2020.11|2008.61|25
1736871990000|2025-01-14 16:26:30|2020.78|2009.28|2021.21|2009.71|2021.28|2009.78|2020.4|2008.9|26
1736872000000|2025-01-14 16:26:40|2021.27|2009.77|2020.73|2009.23|2021.28|2009.78|2020.62|2009.12|21
1736872010000|2025-01-14 16:26:50|2020.8|2009.3|2021.22|2009.72|2021.56|2010.06|2020.68|2009.18|26
1736872020000|2025-01-14 16:27:00|2021.3|2009.8|2021.85|2010.35|2021.85|2010.35|2020.8|2009.3|23
1736872030000|2025-01-14 16:27:10|2021.83|2010.33|2022.34|2010.84|2022.34|2010.84|2021.72|2010.22|10
1736872040000|2025-01-14 16:27:20|2022.31|2010.81|2021.25|2009.75|2022.31|2010.81|2021.25|2009.75|7
1736872050000|2025-01-14 16:27:30|2021.29|2009.79|2021.03|2009.53|2021.41|2009.91|2021.03|2009.53|11
1736872060000|2025-01-14 16:27:40|2021.18|2009.68|2021.68|2010.18|2021.7|2010.2|2021.18|2009.68|6
1736872070000|2025-01-14 16:27:50|2021.65|2010.15|2020.85|2009.35|2021.65|2010.15|2020.84|2009.34|20
1736872080000|2025-01-14 16:28:00|2020.84|2009.34|2021.55|2010.05|2021.92|2010.42|2020.7|2009.2|27
1736872090000|2025-01-14 16:28:10|2021.32|2009.82|2021.2|2009.7|2021.32|2009.82|2021.04|2009.54|23
1736872100000|2025-01-14 16:28:20|2021.19|2009.69|2021.21|2009.71|2021.29|2009.79|2020.93|2009.43|20
1736872110000|2025-01-14 16:28:30|2021.28|2009.78|2019.04|2007.54|2021.32|2009.82|2019.04|2007.54|12
1736872120000|2025-01-14 16:28:40|2019|2007.5|2016.95|2005.45|2019|2007.5|2016.95|2005.45|9
1736872130000|2025-01-14 16:28:50|2016.96|2005.46|2016.25|2004.75|2016.96|2005.46|2016.22|2004.72|27
1736872140000|2025-01-14 16:29:00|2016.1|2004.6|2015.09|2003.59|2016.1|2004.6|2015.07|2003.57|22
1736872150000|2025-01-14 16:29:10|2015.08|2003.58|2015.04|2003.54|2015.1|2003.6|2015.02|2003.52|13
1736872160000|2025-01-14 16:29:20|2015.02|2003.52|2015.66|2004.16|2015.66|2004.16|2015.02|2003.52|22
1736872170000|2025-01-14 16:29:30|2015.84|2004.34|2015.64|2004.14|2015.84|2004.34|2015.51|2004.01|16
1736872180000|2025-01-14 16:29:40|2015.69|2004.19|2015.02|2003.52|2015.81|2004.31|2015.02|2003.52|11
1736872280000|2025-01-14 16:31:20|2015.1|2003.6|2015.04|2003.54|2015.18|2003.68|2015.02|2003.52|11
1736872290000|2025-01-14 16:31:30|2015.05|2003.55|2015.18|2003.68|2015.18|2003.68|2015.05|2003.55|5
1736872300000|2025-01-14 16:31:40|2015.1|2003.6|2015.11|2003.61|2015.11|2003.61|2015.02|2003.52|11
1736872310000|2025-01-14 16:31:50|2015.12|2003.62|2015.18|2003.68|2015.18|2003.68|2015.1|2003.6|6
1736872320000|2025-01-14 16:32:00|2015.1|2003.6|2015.07|2003.57|2015.1|2003.6|2015.06|2003.56|9
1736872330000|2025-01-14 16:32:10|2015.02|2003.52|2012.37|2000.87|2015.02|2003.52|2012.37|2000.87|14
1736872340000|2025-01-14 16:32:20|2012.21|2000.71|2011.85|2000.35|2012.43|2000.93|2011.6|2000.1|29
1736872350000|2025-01-14 16:32:30|2012.1|2000.6|2013.24|2001.74|2013.54|2002.04|2012.1|2000.6|25
1736872360000|2025-01-14 16:32:40|2012.75|2001.25|2013.71|2002.21|2013.78|2002.28|2012.65|2001.15|21
1736872370000|2025-01-14 16:32:50|2014.37|2002.87|2015.03|2003.53|2015.03|2003.53|2014.37|2002.87|22
1736872380000|2025-01-14 16:33:00|2015.13|2003.63|2015.18|2003.68|2015.18|2003.68|2014.88|2003.38|5
1736872440000|2025-01-14 16:34:00|2014.19|2002.69|2013.26|2001.76|2014.19|2002.69|2013.06|2001.56|7
1736872450000|2025-01-14 16:34:10|2013.31|2001.81|2014.87|2003.37|2014.87|2003.37|2013.3|2001.8|21
1736872460000|2025-01-14 16:34:20|2014.92|2003.42|2014.77|2003.27|2015.07|2003.57|2014.71|2003.21|21
1736872470000|2025-01-14 16:34:30|2014.81|2003.31|2015.07|2003.57|2015.07|2003.57|2014.23|2002.73|20
1736872480000|2025-01-14 16:34:40|2015.05|2003.55|2015.07|2003.57|2015.07|2003.57|2015.05|2003.55|3
1736872490000|2025-01-14 16:34:50|2015.18|2003.68|2015.77|2004.27|2015.77|2004.27|2015.18|2003.68|2
1736872520000|2025-01-14 16:35:20|2015.34|2003.84|2015.14|2003.64|2015.34|2003.84|2014.99|2003.49|5
1736872530000|2025-01-14 16:35:30|2015.24|2003.74|2015.59|2004.09|2015.6|2004.1|2015.24|2003.74|14
1736872540000|2025-01-14 16:35:40|2015.61|2004.11|2015.77|2004.27|2015.77|2004.27|2015.61|2004.11|6
1736872560000|2025-01-14 16:36:00|2015.62|2004.12|2015.46|2003.96|2015.62|2004.12|2015.46|2003.96|7
1736872640000|2025-01-14 16:37:20|2014.56|2003.06|2012.52|2001.02|2014.56|2003.06|2012.47|2000.97|16
1736872650000|2025-01-14 16:37:30|2012.57|2001.07|2013.68|2002.18|2013.68|2002.18|2012.56|2001.06|28
1736872660000|2025-01-14 16:37:40|2013.63|2002.13|2013.7|2002.2|2013.8|2002.3|2013.57|2002.07|15
1736872670000|2025-01-14 16:37:50|2013.63|2002.13|2013.59|2002.09|2014.2|2002.7|2013.59|2002.09|24
1736872680000|2025-01-14 16:38:00|2013.6|2002.1|2013.94|2002.44|2014.21|2002.71|2013.46|2001.96|21
1736872690000|2025-01-14 16:38:10|2013.93|2002.43|2011.69|2000.19|2013.93|2002.43|2011.64|2000.14|26
1736872700000|2025-01-14 16:38:20|2011.64|2000.14|2011.2|1999.7|2011.64|2000.14|2011.03|1999.53|8
1736872710000|2025-01-14 16:38:30|2011.15|1999.65|2011.36|1999.86|2011.36|1999.86|2011.1|1999.6|21
1736872720000|2025-01-14 16:38:40|2011.41|1999.91|2011.3|1999.8|2011.6|2000.1|2011.23|1999.73|26
1736872730000|2025-01-14 16:38:50|2011.27|1999.77|2011.3|1999.8|2011.46|1999.96|2011.02|1999.52|19
1736872740000|2025-01-14 16:39:00|2011.28|1999.78|2011.02|1999.52|2011.33|1999.83|2011.02|1999.52|15
1736872770000|2025-01-14 16:39:30|2011.12|1999.62|2011.24|1999.74|2011.29|1999.79|2011.12|1999.62|6
1736872780000|2025-01-14 16:39:40|2011.22|1999.72|2011.05|1999.55|2011.31|1999.81|2011.02|1999.52|8
1736872790000|2025-01-14 16:39:50|2011.19|1999.69|2011.29|1999.79|2011.58|2000.08|2011.19|1999.69|23
1736872800000|2025-01-14 16:40:00|2011.34|1999.84|2011.19|1999.69|2011.73|2000.23|2011.02|1999.52|23
1736872810000|2025-01-14 16:40:10|2011.14|1999.64|2011.6|2000.1|2011.6|2000.1|2011.02|1999.52|11
1736872820000|2025-01-14 16:40:20|2011.59|2000.09|2011.53|2000.03|2011.66|2000.16|2011.53|2000.03|18
1736872830000|2025-01-14 16:40:30|2011.28|1999.78|2011.02|1999.52|2011.28|1999.78|2011.02|1999.52|4
1736872870000|2025-01-14 16:41:10|2010.12|1998.62|2009.4|1997.9|2010.12|1998.62|2009.38|1997.88|9
1736872880000|2025-01-14 16:41:20|2009.29|1997.79|2009.91|1998.41|2009.91|1998.41|2009.22|1997.72|13
1736872890000|2025-01-14 16:41:30|2010.04|1998.54|2010.33|1998.83|2010.33|1998.83|2009.47|1997.97|29
1736872900000|2025-01-14 16:41:40|2010.3|1998.8|2011.04|1999.54|2011.19|1999.69|2009.78|1998.28|28
1736872910000|2025-01-14 16:41:50|2010.99|1999.49|2010.73|1999.23|2011.24|1999.74|2010.68|1999.18|21
1736872920000|2025-01-14 16:42:00|2010.81|1999.31|2010.49|1998.99|2011.13|1999.63|2010.33|1998.83|23
1736872930000|2025-01-14 16:42:10|2010.59|1999.09|2009.2|1997.7|2010.59|1999.09|2009.2|1997.7|22
1736872940000|2025-01-14 16:42:20|2009.26|1997.76|2009.61|1998.11|2010.46|1998.96|2009.26|1997.76|26
1736872950000|2025-01-14 16:42:30|2009.64|1998.14|2009.84|1998.34|2010.1|1998.6|2009.38|1997.88|24
1736872960000|2025-01-14 16:42:40|2009.78|1998.28|2010.33|1998.83|2010.33|1998.83|2009.72|1998.22|19
1736872970000|2025-01-14 16:42:50|2010.27|1998.77|2009.78|1998.28|2010.27|1998.77|2009.72|1998.22|20
1736872980000|2025-01-14 16:43:00|2009.66|1998.16|2009.51|1998.01|2009.74|1998.24|2009.29|1997.79|22
1736872990000|2025-01-14 16:43:10|2009.46|1997.96|2009.11|1997.61|2009.46|1997.96|2008.88|1997.38|28
1736873000000|2025-01-14 16:43:20|2009.2|1997.7|2008.81|1997.31|2009.63|1998.13|2008.81|1997.31|22
1736873010000|2025-01-14 16:43:30|2008.8|1997.3|2007.4|1995.9|2008.8|1997.3|2007.13|1995.63|27
1736873020000|2025-01-14 16:43:40|2007.39|1995.89|2007.5|1996|2007.55|1996.05|2007.29|1995.79|13
1736873030000|2025-01-14 16:43:50|2007.45|1995.95|2007.56|1996.06|2008.56|1997.06|2007.45|1995.95|22
1736873040000|2025-01-14 16:44:00|2007.41|1995.91|2007.07|1995.57|2007.41|1995.91|2007.07|1995.57|11
1736873050000|2025-01-14 16:44:10|2007.27|1995.77|2007.07|1995.57|2007.33|1995.83|2007.07|1995.57|7
1736873060000|2025-01-14 16:44:20|2006.23|1994.73|2005.41|1993.91|2006.23|1994.73|2005.26|1993.76|16
1736873070000|2025-01-14 16:44:30|2005.5|1994|2006.03|1994.53|2006.04|1994.54|2005.07|1993.57|22
1736873080000|2025-01-14 16:44:40|2006.04|1994.54|2005.93|1994.43|2006.04|1994.54|2005.76|1994.26|27
1736873090000|2025-01-14 16:44:50|2005.98|1994.48|2006.38|1994.88|2006.77|1995.27|2005.98|1994.48|28
1736873100000|2025-01-14 16:45:00|2006.5|1995|2007.57|1996.07|2007.57|1996.07|2006.5|1995|25
1736873110000|2025-01-14 16:45:10|2007.6|1996.1|2007.6|1996.1|2007.6|1996.1|2007.6|1996.1|1
1736873120000|2025-01-14 16:45:20|2007.58|1996.08|2007.55|1996.05|2007.58|1996.08|2007.5|1996|7
1736873130000|2025-01-14 16:45:30|2007.56|1996.06|2007.6|1996.1|2007.6|1996.1|2007.55|1996.05|5
1736873150000|2025-01-14 16:45:50|2007.57|1996.07|2007.55|1996.05|2007.57|1996.07|2007.55|1996.05|2
1736873160000|2025-01-14 16:46:00|2007.54|1996.04|2007.6|1996.1|2007.6|1996.1|2007.5|1996|10
1736873170000|2025-01-14 16:46:10|2007.55|1996.05|2009.39|1997.89|2009.39|1997.89|2007.5|1996|14
1736873180000|2025-01-14 16:46:20|2009.33|1997.83|2010.02|1998.52|2010.07|1998.57|2009.33|1997.83|14
1736873190000|2025-01-14 16:46:30|2010.07|1998.57|2010.03|1998.53|2010.07|1998.57|2010.02|1998.52|23
1736873200000|2025-01-14 16:46:40|2010.04|1998.54|2010.02|1998.52|2010.07|1998.57|2010.02|1998.52|7
1736873210000|2025-01-14 16:46:50|2010.07|1998.57|2010.61|1999.11|2010.7|1999.2|2010.07|1998.57|24
1736873220000|2025-01-14 16:47:00|2010.62|1999.12|2009.71|1998.21|2010.64|1999.14|2009.71|1998.21|20
1736873230000|2025-01-14 16:47:10|2009.89|1998.39|2010.43|1998.93|2010.77|1999.27|2009.89|1998.39|25
1736873240000|2025-01-14 16:47:20|2010.47|1998.97|2009.72|1998.22|2010.59|1999.09|2009.68|1998.18|25
1736873250000|2025-01-14 16:47:30|2009.83|1998.33|2009.58|1998.08|2010.38|1998.88|2009.58|1998.08|20
1736873260000|2025-01-14 16:47:40|2009.63|1998.13|2009.07|1997.57|2009.85|1998.35|2008.92|1997.42|25
1736873270000|2025-01-14 16:47:50|2009.14|1997.64|2008.82|1997.32|2009.23|1997.73|2008.82|1997.32|25
1736873280000|2025-01-14 16:48:00|2008.87|1997.37|2009.32|1997.82|2009.56|1998.06|2008.86|1997.36|15
1736873290000|2025-01-14 16:48:10|2009.38|1997.88|2009.79|1998.29|2009.79|1998.29|2009.3|1997.8|24
1736873300000|2025-01-14 16:48:20|2009.82|1998.32|2010.67|1999.17|2010.67|1999.17|2009.82|1998.32|15
1736873310000|2025-01-14 16:48:30|2010.72|1999.22|2011.19|1999.69|2011.19|1999.69|2010.68|1999.18|11
1736873320000|2025-01-14 16:48:40|2011.27|1999.77|2012.28|2000.78|2012.28|2000.78|2011.27|1999.77|6
1736873330000|2025-01-14 16:48:50|2012.23|2000.73|2011.04|1999.54|2012.23|2000.73|2011|1999.5|15
1736873340000|2025-01-14 16:49:00|2010.99|1999.49|2011.31|1999.81|2011.45|1999.95|2010.94|1999.44|17
1736873350000|2025-01-14 16:49:10|2011.35|1999.85|2012.43|2000.93|2012.43|2000.93|2011.26|1999.76|14
1736873360000|2025-01-14 16:49:20|2012.48|2000.98|2012.28|2000.78|2012.68|2001.18|2012.28|2000.78|13
1736873370000|2025-01-14 16:49:30|2012.33|2000.83|2011.5|2000|2012.39|2000.89|2011.49|1999.99|23
1736873380000|2025-01-14 16:49:40|2011.45|1999.95|2011.5|2000|2011.59|2000.09|2010.87|1999.37|17
1736873390000|2025-01-14 16:49:50|2011.53|2000.03|2011.49|1999.99|2011.54|2000.04|2011.39|1999.89|24
1736873400000|2025-01-14 16:50:00|2011.47|1999.97|2011.48|1999.98|2011.95|2000.45|2011.2|1999.7|29
1736873410000|2025-01-14 16:50:10|2011.53|2000.03|2012.25|2000.75|2012.42|2000.92|2011.53|2000.03|27
1736873420000|2025-01-14 16:50:20|2012.26|2000.76|2012.67|2001.17|2012.68|2001.18|2012.1|2000.6|14
1736873430000|2025-01-14 16:50:30|2012.66|2001.16|2012.68|2001.18|2012.68|2001.18|2012.66|2001.16|5
1736873450000|2025-01-14 16:50:50|2012.61|2001.11|2012.6|2001.1|2012.61|2001.11|2012.51|2001.01|7
1736873460000|2025-01-14 16:51:00|2012.55|2001.05|2012.68|2001.18|2012.68|2001.18|2012.55|2001.05|6
1736873480000|2025-01-14 16:51:20|2012.85|2001.35|2013.21|2001.71|2013.21|2001.71|2012.85|2001.35|2
1736873490000|2025-01-14 16:51:30|2013.25|2001.75|2013.53|2002.03|2013.53|2002.03|2013.25|2001.75|2
1736873500000|2025-01-14 16:51:40|2013.6|2002.1|2014.44|2002.94|2014.44|2002.94|2013.6|2002.1|7
1736873530000|2025-01-14 16:52:10|2014.07|2002.57|2014.44|2002.94|2014.44|2002.94|2013.99|2002.49|7
1736873560000|2025-01-14 16:52:40|2013.88|2002.38|2013.26|2001.76|2013.88|2002.38|2013.24|2001.74|14
1736873570000|2025-01-14 16:52:50|2013.36|2001.86|2013.26|2001.76|2013.36|2001.86|2013.26|2001.76|15
1736873580000|2025-01-14 16:53:00|2013.2|2001.7|2013.19|2001.69|2013.74|2002.24|2013.07|2001.57|25
1736873590000|2025-01-14 16:53:10|2013.12|2001.62|2012.77|2001.27|2013.12|2001.62|2012.77|2001.27|14
1736873600000|2025-01-14 16:53:20|2012.76|2001.26|2012.75|2001.25|2012.76|2001.26|2012.75|2001.25|2
1736873620000|2025-01-14 16:53:40|2012.88|2001.38|2013.05|2001.55|2013.09|2001.59|2012.88|2001.38|5
1736873630000|2025-01-14 16:53:50|2013|2001.5|2013.02|2001.52|2013.17|2001.67|2012.97|2001.47|20
1736873640000|2025-01-14 16:54:00|2013.06|2001.56|2012.86|2001.36|2013.07|2001.57|2012.86|2001.36|11
1736873650000|2025-01-14 16:54:10|2013.07|2001.57|2013.87|2002.37|2013.87|2002.37|2013.07|2001.57|12
1736873660000|2025-01-14 16:54:20|2013.97|2002.47|2013.44|2001.94|2014.16|2002.66|2013.32|2001.82|23
1736873670000|2025-01-14 16:54:30|2013.23|2001.73|2013.25|2001.75|2013.43|2001.93|2013.16|2001.66|25
1736873680000|2025-01-14 16:54:40|2013.28|2001.78|2013.15|2001.65|2013.33|2001.83|2013.15|2001.65|9
1736873690000|2025-01-14 16:54:50|2013.23|2001.73|2013.29|2001.79|2013.29|2001.79|2013.18|2001.68|7
1736873700000|2025-01-14 16:55:00|2013.28|2001.78|2013.28|2001.78|2013.35|2001.85|2013.17|2001.67|22
1736873710000|2025-01-14 16:55:10|2013.24|2001.74|2014.15|2002.65|2014.15|2002.65|2013.24|2001.74|15
1736873720000|2025-01-14 16:55:20|2014.25|2002.75|2014.34|2002.84|2014.34|2002.84|2014.25|2002.75|4
1736873730000|2025-01-14 16:55:30|2014.39|2002.89|2014.44|2002.94|2014.44|2002.94|2014.39|2002.89|2
1736873760000|2025-01-14 16:56:00|2014.45|2002.95|2015.69|2004.19|2015.69|2004.19|2014.45|2002.95|6
1736873830000|2025-01-14 16:57:10|2014.95|2003.45|2014.55|2003.05|2014.95|2003.45|2014.54|2003.04|17
1736873840000|2025-01-14 16:57:20|2014.32|2002.82|2015.51|2004.01|2015.51|2004.01|2014.29|2002.79|20
1736873850000|2025-01-14 16:57:30|2015.56|2004.06|2015.37|2003.87|2015.6|2004.1|2015.02|2003.52|21
1736873860000|2025-01-14 16:57:40|2015.32|2003.82|2015.21|2003.71|2015.32|2003.82|2015.06|2003.56|17
1736873870000|2025-01-14 16:57:50|2015.22|2003.72|2014.92|2003.42|2015.22|2003.72|2014.88|2003.38|20
1736873880000|2025-01-14 16:58:00|2014.97|2003.47|2014.25|2002.75|2015.03|2003.53|2014.25|2002.75|16
1736873890000|2025-01-14 16:58:10|2014.28|2002.78|2015.01|2003.51|2015.01|2003.51|2014.28|2002.78|23
1736873900000|2025-01-14 16:58:20|2014.94|2003.44|2014.71|2003.21|2014.98|2003.48|2014.4|2002.9|17
1736873910000|2025-01-14 16:58:30|2014.87|2003.37|2014.78|2003.28|2014.9|2003.4|2014.78|2003.28|20
1736873920000|2025-01-14 16:58:40|2014.83|2003.33|2015.69|2004.19|2015.69|2004.19|2014.83|2003.33|11
1736873960000|2025-01-14 16:59:20|2015.67|2004.17|2015.48|2003.98|2015.67|2004.17|2015.48|2003.98|9
1736873970000|2025-01-14 16:59:30|2015.33|2003.83|2015.46|2003.96|2015.59|2004.09|2014.86|2003.36|11
1736873980000|2025-01-14 16:59:40|2015.41|2003.91|2015.66|2004.16|2015.66|2004.16|2015.36|2003.86|17
1736873990000|2025-01-14 16:59:50|2015.67|2004.17|2015.67|2004.17|2015.69|2004.19|2015.61|2004.11|7
1736874000000|2025-01-14 17:00:00|2015.61|2004.11|2015.64|2004.14|2015.66|2004.16|2015.6|2004.1|4
1736874010000|2025-01-14 17:00:10|2015.67|2004.17|2015.64|2004.14|2015.69|2004.19|2015.64|2004.14|7
1736874030000|2025-01-14 17:00:30|2015.49|2003.99|2012.84|2001.34|2015.49|2003.99|2012.84|2001.34|19
1736874040000|2025-01-14 17:00:40|2012.79|2001.29|2012.75|2001.25|2012.79|2001.29|2012.75|2001.25|4
1736874060000|2025-01-14 17:01:00|2012.05|2000.55|2011.89|2000.39|2012.05|2000.55|2010.45|1998.95|18
1736874070000|2025-01-14 17:01:10|2011.86|2000.36|2013.22|2001.72|2013.22|2001.72|2011.66|2000.16|22
1736874080000|2025-01-14 17:01:20|2013.17|2001.67|2013.27|2001.77|2013.27|2001.77|2013.17|2001.67|11
1736874090000|2025-01-14 17:01:30|2013.25|2001.75|2013.22|2001.72|2013.25|2001.75|2012.5|2001|17
1736874100000|2025-01-14 17:01:40|2013.09|2001.59|2013.27|2001.77|2013.27|2001.77|2013.09|2001.59|6
1736874110000|2025-01-14 17:01:50|2013.03|2001.53|2013.27|2001.77|2013.27|2001.77|2012.89|2001.39|4
1736874120000|2025-01-14 17:02:00|2013.11|2001.61|2013.05|2001.55|2013.11|2001.61|2012.94|2001.44|6
1736874130000|2025-01-14 17:02:10|2013.02|2001.52|2013.27|2001.77|2013.27|2001.77|2012.96|2001.46|19
1736874140000|2025-01-14 17:02:20|2013.17|2001.67|2012.84|2001.34|2013.17|2001.67|2011.98|2000.48|30
1736874150000|2025-01-14 17:02:30|2012.87|2001.37|2011.81|2000.31|2012.87|2001.37|2011.81|2000.31|21
1736874160000|2025-01-14 17:02:40|2011.73|2000.23|2011.42|1999.92|2012.1|2000.6|2011.42|1999.92|24
1736874170000|2025-01-14 17:02:50|2011.39|1999.89|2011.13|1999.63|2011.81|2000.31|2011.08|1999.58|23
1736874180000|2025-01-14 17:03:00|2011.08|1999.58|2011.43|1999.93|2011.67|2000.17|2010.23|1998.73|25
1736874190000|2025-01-14 17:03:10|2011.39|1999.89|2010.3|1998.8|2011.39|1999.89|2010.06|1998.56|26
1736874200000|2025-01-14 17:03:20|2010.32|1998.82|2009.95|1998.45|2010.4|1998.9|2009.95|1998.45|18
1736874210000|2025-01-14 17:03:30|2009.92|1998.42|2010.01|1998.51|2010.02|1998.52|2009.8|1998.3|19
1736874220000|2025-01-14 17:03:40|2010|1998.5|2010.02|1998.52|2010.02|1998.52|2009.38|1997.88|23
1736874230000|2025-01-14 17:03:50|2010.01|1998.51|2009.26|1997.76|2010.01|1998.51|2009.26|1997.76|20
1736874240000|2025-01-14 17:04:00|2009.25|1997.75|2008.98|1997.48|2009.85|1998.35|2008.62|1997.12|27
1736874250000|2025-01-14 17:04:10|2008.93|1997.43|2009.47|1997.97|2009.47|1997.97|2008.87|1997.37|22
1736874260000|2025-01-14 17:04:20|2009.68|1998.18|2009.98|1998.48|2010.09|1998.59|2009.68|1998.18|25
1736874270000|2025-01-14 17:04:30|2009.97|1998.47|2010.67|1999.17|2010.67|1999.17|2009.65|1998.15|16
1736874280000|2025-01-14 17:04:40|2011.16|1999.66|2011.52|2000.02|2011.61|2000.11|2011.16|1999.66|14
1736874290000|2025-01-14 17:04:50|2011.53|2000.03|2011.65|2000.15|2011.65|2000.15|2011.52|2000.02|5
1736874300000|2025-01-14 17:05:00|2012.25|2000.75|2011.67|2000.17|2012.44|2000.94|2011.62|2000.12|13
1736874310000|2025-01-14 17:05:10|2011.66|2000.16|2013.02|2001.52|2013.02|2001.52|2011.56|2000.06|28
1736874320000|2025-01-14 17:05:20|2013.03|2001.53|2013.27|2001.77|2013.27|2001.77|2012.92|2001.42|19
1736874330000|2025-01-14 17:05:30|2013.14|2001.64|2013.14|2001.64|2013.14|2001.64|2013.14|2001.64|1
1736874340000|2025-01-14 17:05:40|2013.13|2001.63|2013.04|2001.54|2013.13|2001.63|2012.84|2001.34|19
1736874350000|2025-01-14 17:05:50|2013.12|2001.62|2012.85|2001.35|2013.12|2001.62|2012.85|2001.35|14
1736874360000|2025-01-14 17:06:00|2012.93|2001.43|2012.09|2000.59|2012.96|2001.46|2012.09|2000.59|14
1736874370000|2025-01-14 17:06:10|2012.21|2000.71|2013.04|2001.54|2013.04|2001.54|2012.19|2000.69|15
1736874380000|2025-01-14 17:06:20|2013.14|2001.64|2013.1|2001.6|2013.21|2001.71|2012.79|2001.29|11
1736874390000|2025-01-14 17:06:30|2013.11|2001.61|2013.27|2001.77|2013.27|2001.77|2013.11|2001.61|8
1736874400000|2025-01-14 17:06:40|2013.48|2001.98|2014.87|2003.37|2014.87|2003.37|2013.48|2001.98|5
1736874410000|2025-01-14 17:06:50|2014.9|2003.4|2015.5|2004|2015.5|2004|2014.9|2003.4|6
1736874420000|2025-01-14 17:07:00|2015.88|2004.38|2016.26|2004.76|2016.26|2004.76|2015.88|2004.38|2
1736874430000|2025-01-14 17:07:10|2016.42|2004.92|2016.97|2005.47|2016.97|2005.47|2016.42|2004.92|8
1736874440000|2025-01-14 17:07:20|2017.38|2005.88|2017.83|2006.33|2017.83|2006.33|2017.38|2005.88|3
1736874460000|2025-01-14 17:07:40|2018.24|2006.74|2018.79|2007.29|2018.79|2007.29|2018.24|2006.74|4
1736874470000|2025-01-14 17:07:50|2018.9|2007.4|2020.68|2009.18|2020.93|2009.43|2018.9|2007.4|17
1736874480000|2025-01-14 17:08:00|2020.63|2009.13|2020.71|2009.21|2020.71|2009.21|2020.47|2008.97|7
1736874490000|2025-01-14 17:08:10|2020.74|2009.24|2020.92|2009.42|2021.06|2009.56|2020.74|2009.24|17
1736874500000|2025-01-14 17:08:20|2020.8|2009.3|2019.63|2008.13|2020.8|2009.3|2019.51|2008.01|18
1736874510000|2025-01-14 17:08:30|2019.78|2008.28|2019.12|2007.62|2019.78|2008.28|2019.12|2007.62|17
1736874520000|2025-01-14 17:08:40|2019.14|2007.64|2020.14|2008.64|2020.17|2008.67|2019|2007.5|18
1736874530000|2025-01-14 17:08:50|2020.2|2008.7|2020.32|2008.82|2020.5|2009|2019.98|2008.48|17
1736874540000|2025-01-14 17:09:00|2020.19|2008.69|2020.5|2009|2020.54|2009.04|2020.16|2008.66|25
1736874550000|2025-01-14 17:09:10|2020.49|2008.99|2020.55|2009.05|2020.63|2009.13|2020.49|2008.99|9
1736874560000|2025-01-14 17:09:20|2020.51|2009.01|2020.54|2009.04|2020.54|2009.04|2020.43|2008.93|7
1736874570000|2025-01-14 17:09:30|2020.58|2009.08|2020.63|2009.13|2020.63|2009.13|2020.5|2009|8
1736874580000|2025-01-14 17:09:40|2020.56|2009.06|2020.63|2009.13|2020.63|2009.13|2020.48|2008.98|7
1736874590000|2025-01-14 17:09:50|2020.96|2009.46|2020.97|2009.47|2020.97|2009.47|2020.96|2009.46|2
1736874600000|2025-01-14 17:10:00|2020.96|2009.46|2021.62|2010.12|2021.62|2010.12|2020.86|2009.36|17
1736874610000|2025-01-14 17:10:10|2021.63|2010.13|2022.55|2011.05|2022.77|2011.27|2021.63|2010.13|13
1736874620000|2025-01-14 17:10:20|2022.65|2011.15|2022.89|2011.39|2022.95|2011.45|2022.64|2011.14|17
1736874630000|2025-01-14 17:10:30|2022.74|2011.24|2022.48|2010.98|2022.74|2011.24|2022.25|2010.75|15
1736874640000|2025-01-14 17:10:40|2022.43|2010.93|2022|2010.5|2022.51|2011.01|2022|2010.5|15
1736874650000|2025-01-14 17:10:50|2021.95|2010.45|2020.84|2009.34|2021.95|2010.45|2020.72|2009.22|15
1736874660000|2025-01-14 17:11:00|2020.88|2009.38|2021.17|2009.67|2021.43|2009.93|2020.88|2009.38|18
1736874670000|2025-01-14 17:11:10|2021.11|2009.61|2022|2010.5|2022.19|2010.69|2020.87|2009.37|22
1736874680000|2025-01-14 17:11:20|2022.05|2010.55|2022.95|2011.45|2022.95|2011.45|2021.85|2010.35|16
1736874700000|2025-01-14 17:11:40|2022.93|2011.43|2022.93|2011.43|2022.93|2011.43|2022.93|2011.43|1
1736874720000|2025-01-14 17:12:00|2022.95|2011.45|2022.95|2011.45|2022.95|2011.45|2022.93|2011.43|4
1736874730000|2025-01-14 17:12:10|2023.45|2011.95|2024.23|2012.73|2024.23|2012.73|2023.45|2011.95|12
1736874740000|2025-01-14 17:12:20|2024.1|2012.6|2023.85|2012.35|2024.1|2012.6|2023.85|2012.35|10
1736874750000|2025-01-14 17:12:30|2023.86|2012.36|2024.23|2012.73|2024.23|2012.73|2023.86|2012.36|9
1736874800000|2025-01-14 17:13:20|2023.91|2012.41|2023.86|2012.36|2023.91|2012.41|2023.78|2012.28|3
1736874810000|2025-01-14 17:13:30|2024.02|2012.52|2024.23|2012.73|2024.23|2012.73|2024|2012.5|6
1736874820000|2025-01-14 17:13:40|2024.49|2012.99|2024.77|2013.27|2024.77|2013.27|2024.49|2012.99|2
1736874830000|2025-01-14 17:13:50|2024.88|2013.38|2027.2|2015.7|2027.2|2015.7|2024.88|2013.38|8
1736874850000|2025-01-14 17:14:10|2026.83|2015.33|2026.12|2014.62|2026.83|2015.33|2026.08|2014.58|9
1736874860000|2025-01-14 17:14:20|2026.09|2014.59|2026.19|2014.69|2026.3|2014.8|2026.05|2014.55|10
1736874870000|2025-01-14 17:14:30|2026.16|2014.66|2025.44|2013.94|2026.16|2014.66|2025.4|2013.9|14
1736874880000|2025-01-14 17:14:40|2025.47|2013.97|2026.39|2014.89|2026.39|2014.89|2025.47|2013.97|17
1736874890000|2025-01-14 17:14:50|2026.4|2014.9|2026.17|2014.67|2026.47|2014.97|2026.12|2014.62|12
1736874900000|2025-01-14 17:15:00|2026.22|2014.72|2025.24|2013.74|2026.22|2014.72|2025.24|2013.74|13
1736874910000|2025-01-14 17:15:10|2025.29|2013.79|2025.47|2013.97|2025.52|2014.02|2025.2|2013.7|10
1736874920000|2025-01-14 17:15:20|2025.37|2013.87|2025.2|2013.7|2025.37|2013.87|2025.2|2013.7|4
1736874950000|2025-01-14 17:15:50|2024.25|2012.75|2023.92|2012.42|2024.25|2012.75|2023.36|2011.86|19
1736874960000|2025-01-14 17:16:00|2023.83|2012.33|2023.88|2012.38|2023.9|2012.4|2023.14|2011.64|24
1736874970000|2025-01-14 17:16:10|2023.9|2012.4|2024.95|2013.45|2024.95|2013.45|2023.9|2012.4|23
1736874980000|2025-01-14 17:16:20|2025.07|2013.57|2025.68|2014.18|2025.68|2014.18|2025.07|2013.57|5
1736874990000|2025-01-14 17:16:30|2025.7|2014.2|2026.83|2015.33|2026.83|2015.33|2025.7|2014.2|2
1736875000000|2025-01-14 17:16:40|2027.01|2015.51|2029.34|2017.84|2029.34|2017.84|2027.01|2015.51|11
1736875010000|2025-01-14 17:16:50|2029.87|2018.37|2029.69|2018.19|2030.11|2018.61|2029.69|2018.19|9
1736875020000|2025-01-14 17:17:00|2029.64|2018.14|2029.81|2018.31|2029.84|2018.34|2028.88|2017.38|21
1736875030000|2025-01-14 17:17:10|2030.14|2018.64|2030.77|2019.27|2030.84|2019.34|2030.14|2018.64|19
1736875040000|2025-01-14 17:17:20|2030.73|2019.23|2031.58|2020.08|2031.82|2020.32|2030.72|2019.22|18
1736875050000|2025-01-14 17:17:30|2031.64|2020.14|2031.82|2020.32|2031.84|2020.34|2031.58|2020.08|18
1736875060000|2025-01-14 17:17:40|2031.83|2020.33|2032.24|2020.74|2032.66|2021.16|2031.82|2020.32|22
1736875070000|2025-01-14 17:17:50|2032.2|2020.7|2032.38|2020.88|2032.74|2021.24|2032.2|2020.7|19
1736875080000|2025-01-14 17:18:00|2032.21|2020.71|2032.21|2020.71|2032.33|2020.83|2032.21|2020.71|12
1736875090000|2025-01-14 17:18:10|2032.23|2020.73|2031.9|2020.4|2032.23|2020.73|2031.9|2020.4|11
1736875100000|2025-01-14 17:18:20|2032.08|2020.58|2033.39|2021.89|2033.44|2021.94|2032.08|2020.58|18
1736875110000|2025-01-14 17:18:30|2033.4|2021.9|2033.4|2021.9|2033.4|2021.9|2033.36|2021.86|8
1736875120000|2025-01-14 17:18:40|2033.39|2021.89|2033.44|2021.94|2033.44|2021.94|2033.39|2021.89|3
1736875130000|2025-01-14 17:18:50|2033.4|2021.9|2031.43|2019.93|2033.4|2021.9|2031.38|2019.88|18
1736875140000|2025-01-14 17:19:00|2031.34|2019.84|2029.52|2018.02|2031.34|2019.84|2029.18|2017.68|21
1736875150000|2025-01-14 17:19:10|2029.47|2017.97|2030.27|2018.77|2030.44|2018.94|2029.19|2017.69|26
1736875160000|2025-01-14 17:19:20|2030.17|2018.67|2029.7|2018.2|2030.17|2018.67|2029.7|2018.2|9
1736875170000|2025-01-14 17:19:30|2029.43|2017.93|2028.31|2016.81|2029.43|2017.93|2027.96|2016.46|22
1736875180000|2025-01-14 17:19:40|2028.36|2016.86|2028.82|2017.32|2029.06|2017.56|2028.35|2016.85|27
1736875190000|2025-01-14 17:19:50|2028.76|2017.26|2028.12|2016.62|2028.76|2017.26|2027.99|2016.49|23
1736875200000|2025-01-14 17:20:00|2028.07|2016.57|2027.25|2015.75|2028.07|2016.57|2027.2|2015.7|25
1736875210000|2025-01-14 17:20:10|2027.24|2015.74|2024.93|2013.43|2027.24|2015.74|2024.93|2013.43|22
1736875220000|2025-01-14 17:20:20|2024.97|2013.47|2025.76|2014.26|2025.83|2014.33|2024.4|2012.9|27
1736875230000|2025-01-14 17:20:30|2025.7|2014.2|2025.43|2013.93|2025.7|2014.2|2025.15|2013.65|26
1736875240000|2025-01-14 17:20:40|2025.28|2013.78|2024.56|2013.06|2025.28|2013.78|2024.39|2012.89|27
1736875250000|2025-01-14 17:20:50|2024.51|2013.01|2023.95|2012.45|2024.63|2013.13|2023.71|2012.21|27
1736875260000|2025-01-14 17:21:00|2023.77|2012.27|2020.51|2009.01|2024.26|2012.76|2020.51|2009.01|30
1736875270000|2025-01-14 17:21:10|2020.46|2008.96|2019.64|2008.14|2020.49|2008.99|2019.57|2008.07|26
1736875280000|2025-01-14 17:21:20|2019.9|2008.4|2018.42|2006.92|2019.96|2008.46|2018.22|2006.72|28
1736875290000|2025-01-14 17:21:30|2018.34|2006.84|2019.08|2007.58|2019.13|2007.63|2017.89|2006.39|25
1736875300000|2025-01-14 17:21:40|2019.07|2007.57|2018.78|2007.28|2019.07|2007.57|2018.01|2006.51|28
1736875310000|2025-01-14 17:21:50|2018.86|2007.36|2018.99|2007.49|2019.16|2007.66|2018.86|2007.36|24
1736875320000|2025-01-14 17:22:00|2018.96|2007.46|2017.52|2006.02|2019.07|2007.57|2017.44|2005.94|25
1736875330000|2025-01-14 17:22:10|2017.51|2006.01|2017.69|2006.19|2018.19|2006.69|2017.49|2005.99|22
1736875340000|2025-01-14 17:22:20|2017.56|2006.06|2017.42|2005.92|2018.28|2006.78|2017.42|2005.92|22
1736875350000|2025-01-14 17:22:30|2017.37|2005.87|2016.54|2005.04|2017.37|2005.87|2016.14|2004.64|22
1736875360000|2025-01-14 17:22:40|2017.07|2005.57|2017.42|2005.92|2017.42|2005.92|2017.04|2005.54|13
1736875370000|2025-01-14 17:22:50|2018.09|2006.59|2017.73|2006.23|2018.09|2006.59|2017.34|2005.84|22
1736875380000|2025-01-14 17:23:00|2017.97|2006.47|2018.14|2006.64|2018.18|2006.68|2017.21|2005.71|30
1736875390000|2025-01-14 17:23:10|2018.11|2006.61|2017.2|2005.7|2018.11|2006.61|2017.12|2005.62|21
1736875400000|2025-01-14 17:23:20|2017.19|2005.69|2017.42|2005.92|2017.45|2005.95|2016.81|2005.31|14
1736875410000|2025-01-14 17:23:30|2017.41|2005.91|2018.58|2007.08|2018.63|2007.13|2017.41|2005.91|24
1736875420000|2025-01-14 17:23:40|2018.56|2007.06|2018.3|2006.8|2018.58|2007.08|2018.11|2006.61|21
1736875430000|2025-01-14 17:23:50|2018.35|2006.85|2018.25|2006.75|2018.67|2007.17|2018.24|2006.74|10
1736875440000|2025-01-14 17:24:00|2018.29|2006.79|2018.67|2007.17|2018.67|2007.17|2018.29|2006.79|8
1736875480000|2025-01-14 17:24:40|2018.77|2007.27|2018.91|2007.41|2018.91|2007.41|2018.77|2007.27|2
1736875490000|2025-01-14 17:24:50|2019|2007.5|2020.58|2009.08|2020.58|2009.08|2019|2007.5|7
1736875500000|2025-01-14 17:25:00|2020.6|2009.1|2021.05|2009.55|2021.05|2009.55|2020.6|2009.1|4
1736875540000|2025-01-14 17:25:40|2020.75|2009.25|2021.05|2009.55|2021.05|2009.55|2020.29|2008.79|16
1736875550000|2025-01-14 17:25:50|2021.01|2009.51|2021.02|2009.52|2021.05|2009.55|2021.01|2009.51|6
1736875560000|2025-01-14 17:26:00|2021.01|2009.51|2021.05|2009.55|2021.05|2009.55|2021.01|2009.51|2
1736875580000|2025-01-14 17:26:20|2021.01|2009.51|2021.05|2009.55|2021.05|2009.55|2021.01|2009.51|2
1736875610000|2025-01-14 17:26:50|2021.8|2010.3|2022.55|2011.05|2022.55|2011.05|2021.8|2010.3|3
1736875620000|2025-01-14 17:27:00|2022.63|2011.13|2023.77|2012.27|2023.77|2012.27|2022.63|2011.13|9
1736875650000|2025-01-14 17:27:30|2023.29|2011.79|2023.29|2011.79|2023.29|2011.79|2023.29|2011.79|1
1736875660000|2025-01-14 17:27:40|2023.11|2011.61|2022.85|2011.35|2023.24|2011.74|2022.85|2011.35|13
1736875670000|2025-01-14 17:27:50|2022.8|2011.3|2022.98|2011.48|2022.98|2011.48|2022.8|2011.3|8
1736875680000|2025-01-14 17:28:00|2022.88|2011.38|2023.43|2011.93|2023.43|2011.93|2022.43|2010.93|20
1736875690000|2025-01-14 17:28:10|2023.37|2011.87|2023.73|2012.23|2023.75|2012.25|2023.37|2011.87|17
1736875700000|2025-01-14 17:28:20|2023.75|2012.25|2023.77|2012.27|2023.77|2012.27|2023.75|2012.25|3
1736875730000|2025-01-14 17:28:50|2023.82|2012.32|2023.89|2012.39|2023.89|2012.39|2023.82|2012.32|2
1736875740000|2025-01-14 17:29:00|2024.19|2012.69|2025.35|2013.85|2025.35|2013.85|2024.19|2012.69|5
1736875750000|2025-01-14 17:29:10|2025.44|2013.94|2025.83|2014.33|2025.83|2014.33|2025.44|2013.94|3
1736875760000|2025-01-14 17:29:20|2025.9|2014.4|2025.97|2014.47|2025.97|2014.47|2025.9|2014.4|2
1736875780000|2025-01-14 17:29:40|2026.08|2014.58|2026.08|2014.58|2026.08|2014.58|2026.08|2014.58|1
1736875790000|2025-01-14 17:29:50|2026.07|2014.57|2026.08|2014.58|2026.08|2014.58|2026.06|2014.56|6
1736875800000|2025-01-14 17:30:00|2026.11|2014.61|2026.17|2014.67|2026.17|2014.67|2025.71|2014.21|16
1736875810000|2025-01-14 17:30:10|2026.18|2014.68|2027.02|2015.52|2027.02|2015.52|2026.18|2014.68|16
1736875850000|2025-01-14 17:30:50|2026.75|2015.25|2025.75|2014.25|2026.76|2015.26|2025.75|2014.25|11
1736875860000|2025-01-14 17:31:00|2025.76|2014.26|2025.75|2014.25|2025.76|2014.26|2025.75|2014.25|2
1736875890000|2025-01-14 17:31:30|2025.76|2014.26|2025.8|2014.3|2025.81|2014.31|2025.75|2014.25|7
1736875900000|2025-01-14 17:31:40|2025.75|2014.25|2025.75|2014.25|2025.83|2014.33|2025.75|2014.25|8
1736875910000|2025-01-14 17:31:50|2025.81|2014.31|2025.75|2014.25|2025.81|2014.31|2025.75|2014.25|5
1736875920000|2025-01-14 17:32:00|2025.81|2014.31|2025.75|2014.25|2025.81|2014.31|2025.75|2014.25|3
1736875980000|2025-01-14 17:33:00|2025.81|2014.31|2025.87|2014.37|2025.87|2014.37|2025.81|2014.31|2
1736875990000|2025-01-14 17:33:10|2026.53|2015.03|2026.53|2015.03|2026.53|2015.03|2026.53|2015.03|1
1736876000000|2025-01-14 17:33:20|2026.57|2015.07|2026.57|2015.07|2026.57|2015.07|2026.57|2015.07|1
1736876020000|2025-01-14 17:33:40|2026.56|2015.06|2026.57|2015.07|2026.57|2015.07|2025.86|2014.36|19
1736876030000|2025-01-14 17:33:50|2026.41|2014.91|2026.57|2015.07|2026.57|2015.07|2026.41|2014.91|8
1736876040000|2025-01-14 17:34:00|2026.41|2014.91|2025.75|2014.25|2026.41|2014.91|2025.75|2014.25|6
1736876060000|2025-01-14 17:34:20|2024.31|2012.81|2023.61|2012.11|2024.31|2012.81|2023.55|2012.05|19
1736876070000|2025-01-14 17:34:30|2023.6|2012.1|2022.54|2011.04|2023.6|2012.1|2022.49|2010.99|15
1736876080000|2025-01-14 17:34:40|2022.53|2011.03|2022.11|2010.61|2022.61|2011.11|2021.41|2009.91|15
1736876090000|2025-01-14 17:34:50|2022.14|2010.64|2021.47|2009.97|2022.14|2010.64|2021.47|2009.97|30
1736876100000|2025-01-14 17:35:00|2021.44|2009.94|2020.69|2009.19|2021.6|2010.1|2020.69|2009.19|33
1736876110000|2025-01-14 17:35:10|2020.64|2009.14|2019.38|2007.88|2020.64|2009.14|2019.38|2007.88|17
1736876120000|2025-01-14 17:35:20|2019.61|2008.11|2018.3|2006.8|2019.61|2008.11|2018.01|2006.51|31
1736876130000|2025-01-14 17:35:30|2018.21|2006.71|2019.96|2008.46|2019.96|2008.46|2018.16|2006.66|27
1736876140000|2025-01-14 17:35:40|2019.85|2008.35|2019.04|2007.54|2020.06|2008.56|2019.04|2007.54|20
1736876150000|2025-01-14 17:35:50|2019.14|2007.64|2019.14|2007.64|2019.54|2008.04|2018.98|2007.48|22
1736876160000|2025-01-14 17:36:00|2019.16|2007.66|2021.97|2010.47|2021.97|2010.47|2019.16|2007.66|24
1736876170000|2025-01-14 17:36:10|2021.92|2010.42|2022.47|2010.97|2022.47|2010.97|2021.92|2010.42|9
1736876180000|2025-01-14 17:36:20|2023.11|2011.61|2023.75|2012.25|2023.75|2012.25|2023.11|2011.61|3
1736876190000|2025-01-14 17:36:30|2024.03|2012.53|2025.32|2013.82|2025.32|2013.82|2024.03|2012.53|4
1736876200000|2025-01-14 17:36:40|2026|2014.5|2024.88|2013.38|2026|2014.5|2024.88|2013.38|15
1736876210000|2025-01-14 17:36:50|2025.02|2013.52|2024.41|2012.91|2025.08|2013.58|2024.31|2012.81|17
1736876220000|2025-01-14 17:37:00|2024.38|2012.88|2024.13|2012.63|2024.44|2012.94|2023.34|2011.84|29
1736876230000|2025-01-14 17:37:10|2023.93|2012.43|2023.49|2011.99|2024.1|2012.6|2023.49|2011.99|18
1736876240000|2025-01-14 17:37:20|2023.46|2011.96|2022.46|2010.96|2023.57|2012.07|2022.46|2010.96|24
1736876250000|2025-01-14 17:37:30|2022.45|2010.95|2024.07|2012.57|2024.07|2012.57|2022.45|2010.95|17
1736876260000|2025-01-14 17:37:40|2024.08|2012.58|2024.59|2013.09|2024.59|2013.09|2024.08|2012.58|6
1736876270000|2025-01-14 17:37:50|2024.5|2013|2024.54|2013.04|2024.55|2013.05|2024.5|2013|5
1736876280000|2025-01-14 17:38:00|2024.5|2013|2024.59|2013.09|2024.59|2013.09|2024.35|2012.85|8
1736876290000|2025-01-14 17:38:10|2024.55|2013.05|2023.78|2012.28|2024.55|2013.05|2023.37|2011.87|16
1736876300000|2025-01-14 17:38:20|2023.89|2012.39|2024.53|2013.03|2024.54|2013.04|2023.79|2012.29|25
1736876310000|2025-01-14 17:38:30|2024.54|2013.04|2024.59|2013.09|2024.59|2013.09|2024.54|2013.04|3
1736876320000|2025-01-14 17:38:40|2024.54|2013.04|2024.37|2012.87|2024.54|2013.04|2024.24|2012.74|8
1736876330000|2025-01-14 17:38:50|2024.43|2012.93|2023|2011.5|2024.43|2012.93|2022.95|2011.45|24
1736876340000|2025-01-14 17:39:00|2022.95|2011.45|2022.91|2011.41|2023.18|2011.68|2022.88|2011.38|19
1736876350000|2025-01-14 17:39:10|2022.94|2011.44|2023|2011.5|2023.44|2011.94|2022.86|2011.36|29
1736876360000|2025-01-14 17:39:20|2022.9|2011.4|2023.83|2012.33|2023.94|2012.44|2022.9|2011.4|24
1736876370000|2025-01-14 17:39:30|2023.78|2012.28|2024.45|2012.95|2024.45|2012.95|2023.75|2012.25|14
1736876400000|2025-01-14 17:40:00|2024.24|2012.74|2024|2012.5|2024.24|2012.74|2023.95|2012.45|5
1736876410000|2025-01-14 17:40:10|2024.09|2012.59|2024.27|2012.77|2024.27|2012.77|2024.08|2012.58|19
1736876420000|2025-01-14 17:40:20|2024.32|2012.82|2024.45|2012.95|2024.45|2012.95|2024.32|2012.82|5
1736876430000|2025-01-14 17:40:30|2024.31|2012.81|2023.99|2012.49|2024.31|2012.81|2023.93|2012.43|9
1736876440000|2025-01-14 17:40:40|2023.94|2012.44|2024.05|2012.55|2024.11|2012.61|2023.94|2012.44|7
1736876450000|2025-01-14 17:40:50|2024|2012.5|2024.19|2012.69|2024.23|2012.73|2024|2012.5|16
1736876460000|2025-01-14 17:41:00|2024.13|2012.63|2023.66|2012.16|2024.15|2012.65|2023.64|2012.14|25
1736876470000|2025-01-14 17:41:10|2023.76|2012.26|2024.45|2012.95|2024.45|2012.95|2023.76|2012.26|8
1736876480000|2025-01-14 17:41:20|2024.52|2013.02|2025.45|2013.95|2025.45|2013.95|2024.52|2013.02|2
1736876490000|2025-01-14 17:41:30|2025.63|2014.13|2025.81|2014.31|2025.81|2014.31|2025.63|2014.13|2
1736876500000|2025-01-14 17:41:40|2026.04|2014.54|2026.04|2014.54|2026.04|2014.54|2026.04|2014.54|1
1736876510000|2025-01-14 17:41:50|2026.28|2014.78|2026.82|2015.32|2026.82|2015.32|2026.28|2014.78|5
1736876520000|2025-01-14 17:42:00|2027.09|2015.59|2027.09|2015.59|2027.09|2015.59|2027.09|2015.59|1
1736876530000|2025-01-14 17:42:10|2027.69|2016.19|2028.25|2016.75|2028.25|2016.75|2027.69|2016.19|6
1736876540000|2025-01-14 17:42:20|2028.34|2016.84|2030.64|2019.14|2030.64|2019.14|2028.34|2016.84|10
1736876550000|2025-01-14 17:42:30|2031.64|2020.14|2031.64|2020.14|2031.64|2020.14|2031.64|2020.14|1
1736876590000|2025-01-14 17:43:10|2031.09|2019.59|2030.62|2019.12|2031.09|2019.59|2030.56|2019.06|13
1736876600000|2025-01-14 17:43:20|2030.79|2019.29|2030.71|2019.21|2031.12|2019.62|2030.62|2019.12|20
1736876610000|2025-01-14 17:43:30|2030.61|2019.11|2031.09|2019.59|2031.25|2019.75|2030.61|2019.11|20
1736876620000|2025-01-14 17:43:40|2031.42|2019.92|2031.02|2019.52|2031.48|2019.98|2030.91|2019.41|14
1736876630000|2025-01-14 17:43:50|2031.03|2019.53|2032.23|2020.73|2032.26|2020.76|2031.03|2019.53|24
1736876640000|2025-01-14 17:44:00|2032.24|2020.74|2032.22|2020.72|2032.3|2020.8|2032.21|2020.71|8
1736876650000|2025-01-14 17:44:10|2033.6|2022.1|2034.04|2022.54|2034.07|2022.57|2033.6|2022.1|6
1736876660000|2025-01-14 17:44:20|2034.01|2022.51|2033.71|2022.21|2034.07|2022.57|2033.71|2022.21|11
1736876670000|2025-01-14 17:44:30|2033.66|2022.16|2033.56|2022.06|2033.66|2022.16|2033.56|2022.06|4
1736876680000|2025-01-14 17:44:40|2033.36|2021.86|2032.78|2021.28|2033.36|2021.86|2032.78|2021.28|6
1736876690000|2025-01-14 17:44:50|2032.74|2021.24|2031.94|2020.44|2032.91|2021.41|2031.94|2020.44|16
1736876700000|2025-01-14 17:45:00|2031.83|2020.33|2030.53|2019.03|2031.94|2020.44|2030.47|2018.97|21
1736876710000|2025-01-14 17:45:10|2030.47|2018.97|2030.19|2018.69|2030.68|2019.18|2030.19|2018.69|20
1736876720000|2025-01-14 17:45:20|2030.14|2018.64|2029.04|2017.54|2030.19|2018.69|2029.04|2017.54|16
1736876730000|2025-01-14 17:45:30|2028.99|2017.49|2028.48|2016.98|2029.31|2017.81|2028.48|2016.98|18
1736876740000|2025-01-14 17:45:40|2028.49|2016.99|2029.28|2017.78|2029.42|2017.92|2028.49|2016.99|20
1736876750000|2025-01-14 17:45:50|2028.98|2017.48|2028.89|2017.39|2029|2017.5|2027.62|2016.12|26
1736876760000|2025-01-14 17:46:00|2028.82|2017.32|2030.36|2018.86|2030.36|2018.86|2028.3|2016.8|25
1736876770000|2025-01-14 17:46:10|2030.39|2018.89|2030.27|2018.77|2030.49|2018.99|2029.79|2018.29|22
1736876780000|2025-01-14 17:46:20|2030.32|2018.82|2030.17|2018.67|2030.58|2019.08|2030.02|2018.52|22
1736876790000|2025-01-14 17:46:30|2030.07|2018.57|2030.18|2018.68|2030.29|2018.79|2029.91|2018.41|20
1736876800000|2025-01-14 17:46:40|2030.21|2018.71|2030.42|2018.92|2030.62|2019.12|2030.16|2018.66|16
1736876810000|2025-01-14 17:46:50|2030.34|2018.84|2029.9|2018.4|2030.34|2018.84|2029.76|2018.26|15
1736876820000|2025-01-14 17:47:00|2029.93|2018.43|2030.4|2018.9|2030.56|2019.06|2029.93|2018.43|19
1736876830000|2025-01-14 17:47:10|2030.44|2018.94|2029.43|2017.93|2030.59|2019.09|2029.34|2017.84|18
1736876840000|2025-01-14 17:47:20|2029.49|2017.99|2029.75|2018.25|2030.09|2018.59|2029.49|2017.99|21
1736876850000|2025-01-14 17:47:30|2029.57|2018.07|2029.36|2017.86|2030.11|2018.61|2029.36|2017.86|34
1736876860000|2025-01-14 17:47:40|2029.37|2017.87|2029.44|2017.94|2030.17|2018.67|2029.37|2017.87|24
1736876870000|2025-01-14 17:47:50|2029.47|2017.97|2029.52|2018.02|2029.98|2018.48|2029.34|2017.84|21
1736876880000|2025-01-14 17:48:00|2029.47|2017.97|2030.41|2018.91|2030.45|2018.95|2029.36|2017.86|21
1736876890000|2025-01-14 17:48:10|2030.51|2019.01|2031.89|2020.39|2031.89|2020.39|2030.51|2019.01|10
1736876910000|2025-01-14 17:48:30|2032.3|2020.8|2032.71|2021.21|2032.71|2021.21|2032.3|2020.8|2
1736876920000|2025-01-14 17:48:40|2032.75|2021.25|2033.97|2022.47|2034.07|2022.57|2032.75|2021.25|5
1736876930000|2025-01-14 17:48:50|2033.35|2021.85|2033.99|2022.49|2034.07|2022.57|2033.35|2021.85|19
1736876940000|2025-01-14 17:49:00|2034.01|2022.51|2033.54|2022.04|2034.03|2022.53|2033.42|2021.92|16
1736876950000|2025-01-14 17:49:10|2033.75|2022.25|2033.15|2021.65|2033.75|2022.25|2033.15|2021.65|9
1736876960000|2025-01-14 17:49:20|2033.19|2021.69|2032.9|2021.4|2033.41|2021.91|2032.9|2021.4|12
1736876970000|2025-01-14 17:49:30|2032.43|2020.93|2031.19|2019.69|2032.43|2020.93|2030.97|2019.47|9
1736876980000|2025-01-14 17:49:40|2030.94|2019.44|2030.21|2018.71|2030.94|2019.44|2029.52|2018.02|21
1736876990000|2025-01-14 17:49:50|2030.18|2018.68|2030.07|2018.57|2030.32|2018.82|2029.9|2018.4|26
1736877000000|2025-01-14 17:50:00|2029.9|2018.4|2029.62|2018.12|2031.1|2019.6|2029.56|2018.06|22
1736877010000|2025-01-14 17:50:10|2029.63|2018.13|2030.19|2018.69|2030.41|2018.91|2029.49|2017.99|24
1736877020000|2025-01-14 17:50:20|2030.32|2018.82|2030.5|2019|2030.74|2019.24|2029.71|2018.21|30
1736877030000|2025-01-14 17:50:30|2030.29|2018.79|2030.23|2018.73|2030.33|2018.83|2029.56|2018.06|31
1736877040000|2025-01-14 17:50:40|2030.2|2018.7|2029.59|2018.09|2030.4|2018.9|2029.48|2017.98|21
1736877050000|2025-01-14 17:50:50|2029.67|2018.17|2029.41|2017.91|2029.76|2018.26|2029.37|2017.87|17
1736877060000|2025-01-14 17:51:00|2029.4|2017.9|2029.47|2017.97|2029.76|2018.26|2029.37|2017.87|17
1736877070000|2025-01-14 17:51:10|2029.72|2018.22|2030.31|2018.81|2030.31|2018.81|2029.55|2018.05|23
1736877080000|2025-01-14 17:51:20|2030.26|2018.76|2029.56|2018.06|2030.52|2019.02|2029.56|2018.06|22
1736877090000|2025-01-14 17:51:30|2029.48|2017.98|2030.34|2018.84|2030.39|2018.89|2029.38|2017.88|21
1736877100000|2025-01-14 17:51:40|2030.42|2018.92|2029.71|2018.21|2030.66|2019.16|2029.71|2018.21|16
1736877110000|2025-01-14 17:51:50|2029.62|2018.12|2029.54|2018.04|2029.62|2018.12|2029.37|2017.87|12
1736877120000|2025-01-14 17:52:00|2029.69|2018.19|2029.67|2018.17|2029.7|2018.2|2029.37|2017.87|19
1736877130000|2025-01-14 17:52:10|2029.65|2018.15|2029.76|2018.26|2029.76|2018.26|2029.65|2018.15|6
1736877140000|2025-01-14 17:52:20|2030.14|2018.64|2030.99|2019.49|2030.99|2019.49|2030.14|2018.64|9
1736877170000|2025-01-14 17:52:50|2031.02|2019.52|2031.06|2019.56|2031.06|2019.56|2031.02|2019.52|2
1736877200000|2025-01-14 17:53:20|2030.95|2019.45|2030.96|2019.46|2030.96|2019.46|2030.95|2019.45|6
1736877210000|2025-01-14 17:53:30|2030.97|2019.47|2030.27|2018.77|2030.97|2019.47|2030.27|2018.77|12
1736877220000|2025-01-14 17:53:40|2030.18|2018.68|2030.45|2018.95|2030.45|2018.95|2029.83|2018.33|19
1736877230000|2025-01-14 17:53:50|2030.41|2018.91|2030.14|2018.64|2030.58|2019.08|2029.89|2018.39|23
1736877240000|2025-01-14 17:54:00|2030.12|2018.62|2029.97|2018.47|2030.71|2019.21|2029.97|2018.47|24
1736877250000|2025-01-14 17:54:10|2029.93|2018.43|2030.13|2018.63|2030.17|2018.67|2029.88|2018.38|20
1736877260000|2025-01-14 17:54:20|2030.56|2019.06|2030.72|2019.22|2030.78|2019.28|2030.48|2018.98|29
1736877270000|2025-01-14 17:54:30|2030.71|2019.21|2030.73|2019.23|2030.89|2019.39|2030.59|2019.09|22
1736877280000|2025-01-14 17:54:40|2030.74|2019.24|2030.88|2019.38|2030.88|2019.38|2030.46|2018.96|24
1736877290000|2025-01-14 17:54:50|2030.87|2019.37|2030.75|2019.25|2030.94|2019.44|2030.68|2019.18|11
1736877300000|2025-01-14 17:55:00|2030.7|2019.2|2031.05|2019.55|2031.06|2019.56|2030.7|2019.2|16
1736877310000|2025-01-14 17:55:10|2031|2019.5|2029.92|2018.42|2031|2019.5|2029.92|2018.42|21
1736877320000|2025-01-14 17:55:20|2029.82|2018.32|2029.83|2018.33|2029.9|2018.4|2029.76|2018.26|6
1736877330000|2025-01-14 17:55:30|2029.82|2018.32|2029.76|2018.26|2029.85|2018.35|2029.76|2018.26|11
1736877340000|2025-01-14 17:55:40|2029.8|2018.3|2030.12|2018.62|2030.17|2018.67|2029.76|2018.26|9
1736877350000|2025-01-14 17:55:50|2030.05|2018.55|2030.11|2018.61|2030.75|2019.25|2030|2018.5|17
1736877360000|2025-01-14 17:56:00|2030.01|2018.51|2029.76|2018.26|2030.01|2018.51|2029.76|2018.26|6
1736877380000|2025-01-14 17:56:20|2029.56|2018.06|2027.42|2015.92|2029.56|2018.06|2027.37|2015.87|20
1736877390000|2025-01-14 17:56:30|2027.4|2015.9|2027.3|2015.8|2027.4|2015.9|2027.17|2015.67|21
1736877400000|2025-01-14 17:56:40|2027.25|2015.75|2026.4|2014.9|2027.3|2015.8|2025.85|2014.35|17
1736877410000|2025-01-14 17:56:50|2026.35|2014.85|2027.1|2015.6|2027.28|2015.78|2026.32|2014.82|18
1736877420000|2025-01-14 17:57:00|2027|2015.5|2027.46|2015.96|2027.49|2015.99|2026.39|2014.89|22
1736877430000|2025-01-14 17:57:10|2027.36|2015.86|2027.59|2016.09|2027.59|2016.09|2027.23|2015.73|11
1736877440000|2025-01-14 17:57:20|2027.55|2016.05|2027.33|2015.83|2027.55|2016.05|2027.17|2015.67|12
1736877450000|2025-01-14 17:57:30|2027.38|2015.88|2026.86|2015.36|2027.38|2015.88|2026.86|2015.36|20
1736877460000|2025-01-14 17:57:40|2026.92|2015.42|2027.24|2015.74|2027.34|2015.84|2026.86|2015.36|13
1736877470000|2025-01-14 17:57:50|2027.28|2015.78|2027.54|2016.04|2027.59|2016.09|2027.28|2015.78|10
1736877480000|2025-01-14 17:58:00|2027.55|2016.05|2027.59|2016.09|2027.59|2016.09|2027.55|2016.05|2
1736877490000|2025-01-14 17:58:10|2028.23|2016.73|2029.23|2017.73|2029.23|2017.73|2028.23|2016.73|4
1736877520000|2025-01-14 17:58:40|2028.85|2017.35|2028.7|2017.2|2028.85|2017.35|2028.7|2017.2|10
1736877530000|2025-01-14 17:58:50|2028.69|2017.19|2028.47|2016.97|2028.7|2017.2|2028.47|2016.97|9
1736877550000|2025-01-14 17:59:10|2028.66|2017.16|2028.77|2017.27|2028.81|2017.31|2028.66|2017.16|10
1736877560000|2025-01-14 17:59:20|2028.78|2017.28|2028.93|2017.43|2028.93|2017.43|2028.78|2017.28|5
1736877570000|2025-01-14 17:59:30|2029.08|2017.58|2029.23|2017.73|2029.23|2017.73|2029.08|2017.58|2
1736877600000|2025-01-14 18:00:00|2029.4|2017.9|2029.58|2018.08|2029.58|2018.08|2029.4|2017.9|2
1736877610000|2025-01-14 18:00:10|2030.81|2019.31|2030.81|2019.31|2030.81|2019.31|2030.81|2019.31|1
1736877620000|2025-01-14 18:00:20|2031.4|2019.9|2032|2020.5|2032|2020.5|2031.4|2019.9|4
1736877630000|2025-01-14 18:00:30|2032.04|2020.54|2032.5|2021|2032.5|2021|2032.04|2020.54|5
1736877640000|2025-01-14 18:00:40|2032.66|2021.16|2033.89|2022.39|2033.89|2022.39|2032.66|2021.16|3
1736877720000|2025-01-14 18:02:00|2033.91|2022.41|2033.89|2022.39|2033.93|2022.43|2033.89|2022.39|8
1736877730000|2025-01-14 18:02:10|2033.91|2022.41|2033.89|2022.39|2033.92|2022.42|2033.89|2022.39|5
1736877740000|2025-01-14 18:02:20|2033.91|2022.41|2033.94|2022.44|2033.94|2022.44|2033.89|2022.39|6
1736877760000|2025-01-14 18:02:40|2034.83|2023.33|2034.43|2022.93|2034.83|2023.33|2034.43|2022.93|7
1736877770000|2025-01-14 18:02:50|2034.46|2022.96|2034.19|2022.69|2034.66|2023.16|2034.19|2022.69|17
1736877780000|2025-01-14 18:03:00|2034.09|2022.59|2034.29|2022.79|2034.35|2022.85|2034.09|2022.59|9
1736877790000|2025-01-14 18:03:10|2034.25|2022.75|2034.18|2022.68|2034.34|2022.84|2034.18|2022.68|10
1736877800000|2025-01-14 18:03:20|2034.27|2022.77|2034.66|2023.16|2034.77|2023.27|2034.27|2022.77|22
1736877810000|2025-01-14 18:03:30|2034.8|2023.3|2034.88|2023.38|2035.11|2023.61|2034.8|2023.3|21
1736877820000|2025-01-14 18:03:40|2034.78|2023.28|2034.91|2023.41|2035.11|2023.61|2034.78|2023.28|15
1736877830000|2025-01-14 18:03:50|2034.9|2023.4|2035.3|2023.8|2035.3|2023.8|2034.87|2023.37|10
1736877840000|2025-01-14 18:04:00|2035.22|2023.72|2035.09|2023.59|2035.22|2023.72|2035.07|2023.57|10
1736877850000|2025-01-14 18:04:10|2035.15|2023.65|2034.87|2023.37|2035.15|2023.65|2034.78|2023.28|11
1736877860000|2025-01-14 18:04:20|2035.05|2023.55|2035.39|2023.89|2035.39|2023.89|2035.05|2023.55|7
1736877870000|2025-01-14 18:04:30|2035.76|2024.26|2035.6|2024.1|2035.85|2024.35|2035.53|2024.03|8
1736877880000|2025-01-14 18:04:40|2035.54|2024.04|2035.3|2023.8|2035.6|2024.1|2035.3|2023.8|23
1736877900000|2025-01-14 18:05:00|2035.04|2023.54|2035.62|2024.12|2035.62|2024.12|2034.78|2023.28|12
1736877910000|2025-01-14 18:05:10|2035.68|2024.18|2034.87|2023.37|2035.73|2024.23|2034.87|2023.37|19
1736877920000|2025-01-14 18:05:20|2034.8|2023.3|2033.91|2022.41|2034.87|2023.37|2033.91|2022.41|6
1736877930000|2025-01-14 18:05:30|2034.02|2022.52|2033.91|2022.41|2034.36|2022.86|2033.91|2022.41|13
1736877940000|2025-01-14 18:05:40|2033.96|2022.46|2034.2|2022.7|2034.26|2022.76|2033.91|2022.41|11
1736877950000|2025-01-14 18:05:50|2034.23|2022.73|2035.73|2024.23|2035.73|2024.23|2034.23|2022.73|21
1736877960000|2025-01-14 18:06:00|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|2035.64|2024.14|4
1736877970000|2025-01-14 18:06:10|2035.68|2024.18|2035.39|2023.89|2035.68|2024.18|2035.39|2023.89|13
1736877980000|2025-01-14 18:06:20|2035.3|2023.8|2034.38|2022.88|2035.3|2023.8|2033.92|2022.42|23
1736877990000|2025-01-14 18:06:30|2034.37|2022.87|2034.66|2023.16|2034.85|2023.35|2033.95|2022.45|20
1736878000000|2025-01-14 18:06:40|2034.77|2023.27|2034.13|2022.63|2034.77|2023.27|2033.94|2022.44|23
1736878010000|2025-01-14 18:06:50|2034.07|2022.57|2034.35|2022.85|2034.35|2022.85|2033.91|2022.41|21
1736878020000|2025-01-14 18:07:00|2034.45|2022.95|2035.53|2024.03|2035.55|2024.05|2034.45|2022.95|17
1736878030000|2025-01-14 18:07:10|2035.58|2024.08|2035.88|2024.38|2035.91|2024.41|2035.58|2024.08|13
1736878040000|2025-01-14 18:07:20|2035.91|2024.41|2035.91|2024.41|2035.91|2024.41|2035.53|2024.03|14
1736878050000|2025-01-14 18:07:30|2035.93|2024.43|2036.95|2025.45|2036.95|2025.45|2035.93|2024.43|6
1736878080000|2025-01-14 18:08:00|2036.9|2025.4|2035.8|2024.3|2036.9|2025.4|2035.67|2024.17|18
1736878090000|2025-01-14 18:08:10|2035.82|2024.32|2035.28|2023.78|2035.82|2024.32|2035.28|2023.78|21
1736878100000|2025-01-14 18:08:20|2035.25|2023.75|2035.4|2023.9|2035.5|2024|2034.36|2022.86|29
1736878110000|2025-01-14 18:08:30|2035.74|2024.24|2036.3|2024.8|2036.36|2024.86|2035.74|2024.24|22
1736878120000|2025-01-14 18:08:40|2036.46|2024.96|2036.79|2025.29|2036.83|2025.33|2036.46|2024.96|13
1736878130000|2025-01-14 18:08:50|2036.8|2025.3|2037.98|2026.48|2037.98|2026.48|2036.79|2025.29|11
1736878140000|2025-01-14 18:09:00|2038.06|2026.56|2037.22|2025.72|2038.14|2026.64|2037.22|2025.72|26
1736878150000|2025-01-14 18:09:10|2037.17|2025.67|2036.15|2024.65|2037.17|2025.67|2036.15|2024.65|16
1736878160000|2025-01-14 18:09:20|2036.1|2024.6|2035.77|2024.27|2036.1|2024.6|2035.77|2024.27|8
1736878170000|2025-01-14 18:09:30|2035.07|2023.57|2034.75|2023.25|2035.11|2023.61|2034.75|2023.25|20
1736878210000|2025-01-14 18:10:10|2034.33|2022.83|2033.91|2022.41|2034.33|2022.83|2033.91|2022.41|2
1736878220000|2025-01-14 18:10:20|2032.99|2021.49|2032.6|2021.1|2032.99|2021.49|2032.6|2021.1|3
1736878230000|2025-01-14 18:10:30|2032.59|2021.09|2032.07|2020.57|2032.59|2021.09|2032.07|2020.57|19
1736878240000|2025-01-14 18:10:40|2031.61|2020.11|2031.53|2020.03|2032.4|2020.9|2031.53|2020.03|17
1736878250000|2025-01-14 18:10:50|2031.37|2019.87|2030.61|2019.11|2031.42|2019.92|2030.61|2019.11|23
1736878260000|2025-01-14 18:11:00|2030.65|2019.15|2029.7|2018.2|2030.65|2019.15|2029.25|2017.75|17
1736878270000|2025-01-14 18:11:10|2030.26|2018.76|2030.57|2019.07|2031.28|2019.78|2030.26|2018.76|32
1736878280000|2025-01-14 18:11:20|2031.06|2019.56|2031.48|2019.98|2031.61|2020.11|2031.06|2019.56|27
1736878290000|2025-01-14 18:11:30|2031.53|2020.03|2030.52|2019.02|2031.53|2020.03|2030.31|2018.81|25
1736878300000|2025-01-14 18:11:40|2030.51|2019.01|2029.3|2017.8|2030.67|2019.17|2029.17|2017.67|26
1736878310000|2025-01-14 18:11:50|2029.22|2017.72|2029.08|2017.58|2029.33|2017.83|2028.95|2017.45|14
1736878320000|2025-01-14 18:12:00|2029.13|2017.63|2029.26|2017.76|2029.8|2018.3|2029.13|2017.63|20
1736878330000|2025-01-14 18:12:10|2029.07|2017.57|2028.79|2017.29|2029.24|2017.74|2028.6|2017.1|22
1736878340000|2025-01-14 18:12:20|2028.74|2017.24|2028.69|2017.19|2028.74|2017.24|2028.69|2017.19|3
1736878350000|2025-01-14 18:12:30|2028.84|2017.34|2029.18|2017.68|2029.18|2017.68|2028.83|2017.33|7
1736878360000|2025-01-14 18:12:40|2029.17|2017.67|2029.46|2017.96|2029.46|2017.96|2029.16|2017.66|13
1736878410000|2025-01-14 18:13:30|2029.82|2018.32|2030.53|2019.03|2030.53|2019.03|2029.82|2018.32|9
1736878420000|2025-01-14 18:13:40|2030.32|2018.82|2029.95|2018.45|2030.32|2018.82|2029.95|2018.45|8
1736878430000|2025-01-14 18:13:50|2030.15|2018.65|2030.4|2018.9|2030.4|2018.9|2029.74|2018.24|18
1736878440000|2025-01-14 18:14:00|2030.35|2018.85|2029.75|2018.25|2030.35|2018.85|2029.73|2018.23|20
1736878450000|2025-01-14 18:14:10|2029.74|2018.24|2029.97|2018.47|2030.06|2018.56|2029.49|2017.99|14
1736878460000|2025-01-14 18:14:20|2029.92|2018.42|2029.92|2018.42|2030.15|2018.65|2029.68|2018.18|28
1736878470000|2025-01-14 18:14:30|2029.91|2018.41|2029.43|2017.93|2029.91|2018.41|2029.3|2017.8|21
1736878480000|2025-01-14 18:14:40|2029.46|2017.96|2029.46|2017.96|2029.49|2017.99|2029.46|2017.96|9
1736878490000|2025-01-14 18:14:50|2029.27|2017.77|2029.5|2018|2029.58|2018.08|2029.27|2017.77|20
1736878500000|2025-01-14 18:15:00|2029.48|2017.98|2028.69|2017.19|2029.48|2017.98|2028.69|2017.19|6
1736878510000|2025-01-14 18:15:10|2028.83|2017.33|2028.78|2017.28|2028.83|2017.33|2028.78|2017.28|2
1736878520000|2025-01-14 18:15:20|2028.77|2017.27|2029.6|2018.1|2029.66|2018.16|2028.77|2017.27|13
1736878530000|2025-01-14 18:15:30|2029.43|2017.93|2028.86|2017.36|2029.43|2017.93|2028.72|2017.22|14
1736878540000|2025-01-14 18:15:40|2028.82|2017.32|2029.97|2018.47|2030.07|2018.57|2028.81|2017.31|15
1736878550000|2025-01-14 18:15:50|2029.84|2018.34|2030.5|2019|2030.5|2019|2029.84|2018.34|14
1736878560000|2025-01-14 18:16:00|2030.45|2018.95|2029.15|2017.65|2030.49|2018.99|2029.05|2017.55|22
1736878570000|2025-01-14 18:16:10|2029.16|2017.66|2029.2|2017.7|2029.44|2017.94|2029.14|2017.64|20
1736878580000|2025-01-14 18:16:20|2029.15|2017.65|2030.38|2018.88|2030.38|2018.88|2029.15|2017.65|18
1736878590000|2025-01-14 18:16:30|2030.25|2018.75|2030.51|2019.01|2030.51|2019.01|2030.25|2018.75|16
1736878600000|2025-01-14 18:16:40|2030.71|2019.21|2032.03|2020.53|2032.03|2020.53|2030.71|2019.21|2
1736878610000|2025-01-14 18:16:50|2031.93|2020.43|2032.03|2020.53|2032.03|2020.53|2031.93|2020.43|5
1736878630000|2025-01-14 18:17:10|2032.71|2021.21|2033.7|2022.2|2033.82|2022.32|2032.71|2021.21|14
1736878640000|2025-01-14 18:17:20|2033.71|2022.21|2032.75|2021.25|2033.71|2022.21|2032.66|2021.16|19
1736878650000|2025-01-14 18:17:30|2032.87|2021.37|2032.4|2020.9|2032.87|2021.37|2032.4|2020.9|12
1736878660000|2025-01-14 18:17:40|2032.41|2020.91|2032.44|2020.94|2032.48|2020.98|2032.35|2020.85|4
1736878670000|2025-01-14 18:17:50|2032.7|2021.2|2032.76|2021.26|2032.76|2021.26|2032.5|2021|12
1736878680000|2025-01-14 18:18:00|2032.78|2021.28|2032.54|2021.04|2032.81|2021.31|2032.44|2020.94|18
1736878690000|2025-01-14 18:18:10|2032.55|2021.05|2032.6|2021.1|2032.94|2021.44|2032.44|2020.94|14
1736878700000|2025-01-14 18:18:20|2032.62|2021.12|2032.94|2021.44|2032.94|2021.44|2032.62|2021.12|10
1736878710000|2025-01-14 18:18:30|2032.76|2021.26|2033.36|2021.86|2033.5|2022|2032.66|2021.16|20
1736878720000|2025-01-14 18:18:40|2033.38|2021.88|2033.42|2021.92|2033.58|2022.08|2033.3|2021.8|19
1736878730000|2025-01-14 18:18:50|2033.43|2021.93|2033.03|2021.53|2033.71|2022.21|2033.03|2021.53|19
1736878740000|2025-01-14 18:19:00|2033.05|2021.55|2032.1|2020.6|2033.05|2021.55|2032.1|2020.6|16
1736878750000|2025-01-14 18:19:10|2031.36|2019.86|2030.87|2019.37|2031.36|2019.86|2030.84|2019.34|14
1736878760000|2025-01-14 18:19:20|2030.86|2019.36|2030|2018.5|2030.86|2019.36|2029.97|2018.47|15
1736878770000|2025-01-14 18:19:30|2030.02|2018.52|2028.88|2017.38|2030.02|2018.52|2028.88|2017.38|27
1736878780000|2025-01-14 18:19:40|2028.85|2017.35|2029.29|2017.79|2029.33|2017.83|2028.76|2017.26|20
1736878790000|2025-01-14 18:19:50|2029.28|2017.78|2028.83|2017.33|2029.33|2017.83|2028.79|2017.29|16
1736878800000|2025-01-14 18:20:00|2028.69|2017.19|2028.69|2017.19|2028.69|2017.19|2028.69|2017.19|1
1736878810000|2025-01-14 18:20:10|2027.75|2016.25|2026.53|2015.03|2027.75|2016.25|2026.49|2014.99|13
1736878820000|2025-01-14 18:20:20|2026.52|2015.02|2026.66|2015.16|2027.41|2015.91|2026.52|2015.02|21
1736878830000|2025-01-14 18:20:30|2026.69|2015.19|2026.85|2015.35|2027.3|2015.8|2026.69|2015.19|14
1736878840000|2025-01-14 18:20:40|2026.8|2015.3|2027.12|2015.62|2027.28|2015.78|2026.77|2015.27|23
1736878850000|2025-01-14 18:20:50|2027.17|2015.67|2028.64|2017.14|2028.64|2017.14|2027.11|2015.61|13
1736878860000|2025-01-14 18:21:00|2028.69|2017.19|2027.16|2015.66|2028.69|2017.19|2027.16|2015.66|20
1736878870000|2025-01-14 18:21:10|2027.11|2015.61|2026.74|2015.24|2027.11|2015.61|2026.74|2015.24|6
1736878880000|2025-01-14 18:21:20|2026.61|2015.11|2027.15|2015.65|2027.18|2015.68|2026.5|2015|12
1736878890000|2025-01-14 18:21:30|2027.16|2015.66|2026.54|2015.04|2027.16|2015.66|2026.53|2015.03|17
1736878900000|2025-01-14 18:21:40|2026.5|2015|2026.49|2014.99|2026.63|2015.13|2026.49|2014.99|6
1736878920000|2025-01-14 18:22:00|2026.68|2015.18|2026.83|2015.33|2026.83|2015.33|2026.68|2015.18|5
1736878930000|2025-01-14 18:22:10|2026.84|2015.34|2026.51|2015.01|2026.89|2015.39|2026.51|2015.01|20
1736878940000|2025-01-14 18:22:20|2026.49|2014.99|2026.73|2015.23|2026.82|2015.32|2026.49|2014.99|11
1736878950000|2025-01-14 18:22:30|2026.68|2015.18|2026.64|2015.14|2026.75|2015.25|2026.6|2015.1|12
1736878960000|2025-01-14 18:22:40|2026.84|2015.34|2026.58|2015.08|2026.84|2015.34|2026.54|2015.04|17
1736878970000|2025-01-14 18:22:50|2026.56|2015.06|2026.77|2015.27|2026.77|2015.27|2026.49|2014.99|15
1736878980000|2025-01-14 18:23:00|2026.76|2015.26|2026.84|2015.34|2026.88|2015.38|2026.62|2015.12|9
1736878990000|2025-01-14 18:23:10|2026.99|2015.49|2026.6|2015.1|2027.01|2015.51|2026.59|2015.09|18
1736879000000|2025-01-14 18:23:20|2026.59|2015.09|2026.74|2015.24|2026.82|2015.32|2026.59|2015.09|9
1736879010000|2025-01-14 18:23:30|2026.79|2015.29|2026.83|2015.33|2027.07|2015.57|2026.79|2015.29|12
1736879020000|2025-01-14 18:23:40|2026.82|2015.32|2027.77|2016.27|2027.77|2016.27|2026.82|2015.32|7
1736879030000|2025-01-14 18:23:50|2027.46|2015.96|2027.2|2015.7|2027.46|2015.96|2027.2|2015.7|8
1736879040000|2025-01-14 18:24:00|2027.06|2015.56|2026.49|2014.99|2027.09|2015.59|2026.49|2014.99|9
1736879060000|2025-01-14 18:24:20|2026.12|2014.62|2024.34|2012.84|2026.12|2014.62|2024.29|2012.79|6
1736879070000|2025-01-14 18:24:30|2024.35|2012.85|2024.22|2012.72|2024.39|2012.89|2024.17|2012.67|10
1736879080000|2025-01-14 18:24:40|2024.27|2012.77|2024.49|2012.99|2024.64|2013.14|2024.27|2012.77|11
1736879090000|2025-01-14 18:24:50|2024.54|2013.04|2024.7|2013.2|2024.7|2013.2|2024.54|2013.04|5
1736879100000|2025-01-14 18:25:00|2025.81|2014.31|2027.76|2016.26|2027.77|2016.27|2025.81|2014.31|16
1736879110000|2025-01-14 18:25:10|2027.77|2016.27|2027.77|2016.27|2027.77|2016.27|2027.77|2016.27|1
1736879150000|2025-01-14 18:25:50|2027.78|2016.28|2028.63|2017.13|2028.63|2017.13|2027.78|2016.28|6
1736879180000|2025-01-14 18:26:20|2028.69|2017.19|2030.97|2019.47|2031.21|2019.71|2028.69|2017.19|15
1736879190000|2025-01-14 18:26:30|2030.72|2019.22|2030.24|2018.74|2030.78|2019.28|2030.24|2018.74|26
1736879200000|2025-01-14 18:26:40|2030.02|2018.52|2029.18|2017.68|2030.02|2018.52|2029.17|2017.67|14
1736879210000|2025-01-14 18:26:50|2029.1|2017.6|2029.07|2017.57|2029.12|2017.62|2028.67|2017.17|14
1736879220000|2025-01-14 18:27:00|2028.98|2017.48|2029.03|2017.53|2029.03|2017.53|2028.95|2017.45|11
1736879230000|2025-01-14 18:27:10|2029.05|2017.55|2028.73|2017.23|2029.3|2017.8|2028.73|2017.23|15
1736879240000|2025-01-14 18:27:20|2028.86|2017.36|2029.03|2017.53|2029.13|2017.63|2028.86|2017.36|10
1736879250000|2025-01-14 18:27:30|2028.94|2017.44|2028.29|2016.79|2029.12|2017.62|2028.27|2016.77|18
1736879260000|2025-01-14 18:27:40|2027.93|2016.43|2028.79|2017.29|2028.84|2017.34|2027.84|2016.34|19
1736879270000|2025-01-14 18:27:50|2028.91|2017.41|2028.85|2017.35|2028.96|2017.46|2028.3|2016.8|19
1736879280000|2025-01-14 18:28:00|2028.88|2017.38|2029.25|2017.75|2029.51|2018.01|2028.88|2017.38|23
1736879290000|2025-01-14 18:28:10|2029.13|2017.63|2029.07|2017.57|2029.13|2017.63|2028.77|2017.27|17
1736879300000|2025-01-14 18:28:20|2029.05|2017.55|2029.12|2017.62|2029.16|2017.66|2029.05|2017.55|12
1736879310000|2025-01-14 18:28:30|2029.19|2017.69|2029.59|2018.09|2029.64|2018.14|2029.19|2017.69|13
1736879320000|2025-01-14 18:28:40|2029.68|2018.18|2029.94|2018.44|2029.94|2018.44|2029.43|2017.93|16
1736879370000|2025-01-14 18:29:30|2030.02|2018.52|2030.26|2018.76|2030.26|2018.76|2030.02|2018.52|3
1736879380000|2025-01-14 18:29:40|2030.42|2018.92|2030.42|2018.92|2030.42|2018.92|2030.42|2018.92|1
1736879430000|2025-01-14 18:30:30|2030.56|2019.06|2030.69|2019.19|2030.69|2019.19|2030.56|2019.06|2
1736879460000|2025-01-14 18:31:00|2030.76|2019.26|2032.02|2020.52|2032.02|2020.52|2030.76|2019.26|5
1736879500000|2025-01-14 18:31:40|2032.84|2021.34|2033.65|2022.15|2033.65|2022.15|2032.84|2021.34|2
1736879510000|2025-01-14 18:31:50|2033.75|2022.25|2034.9|2023.4|2034.9|2023.4|2033.75|2022.25|2
1736879520000|2025-01-14 18:32:00|2034.93|2023.43|2035.36|2023.86|2035.36|2023.86|2034.93|2023.43|4
1736879540000|2025-01-14 18:32:20|2035.46|2023.96|2037.34|2025.84|2037.34|2025.84|2035.46|2023.96|7
1736879550000|2025-01-14 18:32:30|2037.76|2026.26|2038.83|2027.33|2039.04|2027.54|2037.76|2026.26|22
1736879560000|2025-01-14 18:32:40|2038.93|2027.43|2037.5|2026|2039.07|2027.57|2037.48|2025.98|27
1736879570000|2025-01-14 18:32:50|2037.47|2025.97|2038.98|2027.48|2038.99|2027.49|2037.47|2025.97|25
1736879580000|2025-01-14 18:33:00|2039.47|2027.97|2039.41|2027.91|2039.69|2028.19|2038.93|2027.43|21
1736879590000|2025-01-14 18:33:10|2039.46|2027.96|2039.1|2027.6|2039.55|2028.05|2038.96|2027.46|19
1736879600000|2025-01-14 18:33:20|2039.06|2027.56|2038.67|2027.17|2039.06|2027.56|2038.67|2027.17|10
1736879610000|2025-01-14 18:33:30|2038.57|2027.07|2037.52|2026.02|2038.66|2027.16|2037.52|2026.02|13
1736879620000|2025-01-14 18:33:40|2037.44|2025.94|2037.75|2026.25|2038.11|2026.61|2036.57|2025.07|23
1736879630000|2025-01-14 18:33:50|2037.82|2026.32|2038.63|2027.13|2038.7|2027.2|2037.56|2026.06|28
1736879640000|2025-01-14 18:34:00|2038.76|2027.26|2038.52|2027.02|2038.76|2027.26|2038.49|2026.99|11
1736879650000|2025-01-14 18:34:10|2038.49|2026.99|2038.27|2026.77|2038.54|2027.04|2037.87|2026.37|27
1736879660000|2025-01-14 18:34:20|2038.32|2026.82|2038.02|2026.52|2038.49|2026.99|2038.02|2026.52|17
1736879670000|2025-01-14 18:34:30|2038.01|2026.51|2037.59|2026.09|2038.38|2026.88|2037.58|2026.08|14
1736879680000|2025-01-14 18:34:40|2037.58|2026.08|2037.46|2025.96|2037.7|2026.2|2037.46|2025.96|7
1736879690000|2025-01-14 18:34:50|2037.45|2025.95|2037.69|2026.19|2037.71|2026.21|2037.44|2025.94|5
1736879700000|2025-01-14 18:35:00|2037.68|2026.18|2038.33|2026.83|2038.52|2027.02|2037.67|2026.17|19
1736879710000|2025-01-14 18:35:10|2038.23|2026.73|2038.43|2026.93|2038.76|2027.26|2037.42|2025.92|21
1736879720000|2025-01-14 18:35:20|2038.41|2026.91|2038.76|2027.26|2038.76|2027.26|2038.41|2026.91|6
1736879730000|2025-01-14 18:35:30|2038.73|2027.23|2038.15|2026.65|2038.73|2027.23|2038.15|2026.65|14
1736879740000|2025-01-14 18:35:40|2038.14|2026.64|2038.1|2026.6|2038.14|2026.64|2038.1|2026.6|5
1736879750000|2025-01-14 18:35:50|2038.09|2026.59|2036.72|2025.22|2038.09|2026.59|2036.68|2025.18|10
1736879760000|2025-01-14 18:36:00|2036.73|2025.23|2037.08|2025.58|2037.42|2025.92|2036.73|2025.23|11
1736879770000|2025-01-14 18:36:10|2037.07|2025.57|2037.04|2025.54|2037.07|2025.57|2037.04|2025.54|4
1736879780000|2025-01-14 18:36:20|2037.25|2025.75|2037.25|2025.75|2037.27|2025.77|2037.24|2025.74|9
1736879790000|2025-01-14 18:36:30|2037.27|2025.77|2037.65|2026.15|2037.68|2026.18|2037.25|2025.75|8
1736879800000|2025-01-14 18:36:40|2037.67|2026.17|2037.68|2026.18|2037.68|2026.18|2037.65|2026.15|6
1736879810000|2025-01-14 18:36:50|2037.65|2026.15|2037.66|2026.16|2037.67|2026.17|2037.65|2026.15|7
1736879820000|2025-01-14 18:37:00|2037.68|2026.18|2037.67|2026.17|2037.68|2026.18|2037.67|2026.17|2
1736879830000|2025-01-14 18:37:10|2037.68|2026.18|2037.67|2026.17|2037.68|2026.18|2037.66|2026.16|7
1736879840000|2025-01-14 18:37:20|2037.66|2026.16|2037.68|2026.18|2037.68|2026.18|2037.66|2026.16|6
1736879860000|2025-01-14 18:37:40|2038.21|2026.71|2038.78|2027.28|2038.78|2027.28|2038.21|2026.71|4
1736879880000|2025-01-14 18:38:00|2039.52|2028.02|2040.36|2028.86|2040.36|2028.86|2039.52|2028.02|7
1736879890000|2025-01-14 18:38:10|2040.37|2028.87|2040.39|2028.89|2040.39|2028.89|2040.37|2028.87|2
1736879910000|2025-01-14 18:38:30|2039.69|2028.19|2039.54|2028.04|2039.73|2028.23|2039.47|2027.97|15
1736879920000|2025-01-14 18:38:40|2039.44|2027.94|2039.9|2028.4|2039.91|2028.41|2039.44|2027.94|19
1736879930000|2025-01-14 18:38:50|2040.18|2028.68|2040.42|2028.92|2040.53|2029.03|2040.14|2028.64|21
1736879940000|2025-01-14 18:39:00|2040.43|2028.93|2040.45|2028.95|2040.78|2029.28|2040.43|2028.93|11
1736879950000|2025-01-14 18:39:10|2040.6|2029.1|2041.07|2029.57|2041.07|2029.57|2040.48|2028.98|16
1736879960000|2025-01-14 18:39:20|2041.02|2029.52|2040.64|2029.14|2041.02|2029.52|2040.64|2029.14|15
1736879970000|2025-01-14 18:39:30|2040.63|2029.13|2039.61|2028.11|2040.63|2029.13|2039.61|2028.11|8
1736879980000|2025-01-14 18:39:40|2039.21|2027.71|2039.89|2028.39|2039.89|2028.39|2039.12|2027.62|14
1736879990000|2025-01-14 18:39:50|2039.86|2028.36|2040.73|2029.23|2040.73|2029.23|2039.86|2028.36|6
1736880000000|2025-01-14 18:40:00|2040.67|2029.17|2040.69|2029.19|2040.69|2029.19|2040.65|2029.15|8
1736880010000|2025-01-14 18:40:10|2040.65|2029.15|2039.57|2028.07|2040.65|2029.15|2039.57|2028.07|17
1736880020000|2025-01-14 18:40:20|2039.56|2028.06|2038.9|2027.4|2039.56|2028.06|2038.4|2026.9|18
1736880030000|2025-01-14 18:40:30|2039.34|2027.84|2039.4|2027.9|2039.74|2028.24|2039.34|2027.84|15
1736880040000|2025-01-14 18:40:40|2039.39|2027.89|2039.38|2027.88|2039.69|2028.19|2039.38|2027.88|17
1736880050000|2025-01-14 18:40:50|2039.49|2027.99|2039.56|2028.06|2039.77|2028.27|2039.37|2027.87|17
1736880060000|2025-01-14 18:41:00|2039.64|2028.14|2038.85|2027.35|2039.79|2028.29|2038.75|2027.25|17
1736880070000|2025-01-14 18:41:10|2038.84|2027.34|2039.25|2027.75|2039.53|2028.03|2038.84|2027.34|16
1736880080000|2025-01-14 18:41:20|2039.24|2027.74|2039.18|2027.68|2039.24|2027.74|2039.08|2027.58|9
1736880090000|2025-01-14 18:41:30|2039.23|2027.73|2039.17|2027.67|2039.23|2027.73|2039.17|2027.67|5
1736880100000|2025-01-14 18:41:40|2039.15|2027.65|2038.24|2026.74|2039.15|2027.65|2038.24|2026.74|7
1736880110000|2025-01-14 18:41:50|2038.23|2026.73|2037.03|2025.53|2038.23|2026.73|2037.03|2025.53|5
1736880120000|2025-01-14 18:42:00|2035.98|2024.48|2034.65|2023.15|2035.98|2024.48|2034.65|2023.15|15
1736880130000|2025-01-14 18:42:10|2034.86|2023.36|2034.49|2022.99|2034.86|2023.36|2033.79|2022.29|15
1736880140000|2025-01-14 18:42:20|2034.38|2022.88|2032.52|2021.02|2034.38|2022.88|2032.52|2021.02|20
1736880150000|2025-01-14 18:42:30|2032.57|2021.07|2032.35|2020.85|2032.57|2021.07|2032.35|2020.85|10
1736880160000|2025-01-14 18:42:40|2032.42|2020.92|2033.4|2021.9|2033.4|2021.9|2031.8|2020.3|22
1736880170000|2025-01-14 18:42:50|2033.6|2022.1|2033.79|2022.29|2033.81|2022.31|2033|2021.5|16
1736880180000|2025-01-14 18:43:00|2033.8|2022.3|2034.14|2022.64|2034.14|2022.64|2033.8|2022.3|7
1736880200000|2025-01-14 18:43:20|2034.26|2022.76|2034.38|2022.88|2034.38|2022.88|2034.26|2022.76|2
1736880220000|2025-01-14 18:43:40|2035.84|2024.34|2035.84|2024.34|2035.93|2024.43|2035.84|2024.34|4
1736880230000|2025-01-14 18:43:50|2035.61|2024.11|2037.78|2026.28|2037.78|2026.28|2035.41|2023.91|20
1736880240000|2025-01-14 18:44:00|2037.77|2026.27|2037.75|2026.25|2037.77|2026.27|2037.75|2026.25|3
1736880260000|2025-01-14 18:44:20|2036.61|2025.11|2036.32|2024.82|2036.66|2025.16|2036.13|2024.63|7
1736880270000|2025-01-14 18:44:30|2036.31|2024.81|2036.71|2025.21|2036.89|2025.39|2036.31|2024.81|12
1736880280000|2025-01-14 18:44:40|2036.67|2025.17|2036.37|2024.87|2036.93|2025.43|2036.37|2024.87|18
1736880290000|2025-01-14 18:44:50|2036.27|2024.77|2036.41|2024.91|2036.41|2024.91|2036.26|2024.76|8
1736880300000|2025-01-14 18:45:00|2036.4|2024.9|2035.67|2024.17|2036.4|2024.9|2035.36|2023.86|12
1736880310000|2025-01-14 18:45:10|2035.54|2024.04|2036.05|2024.55|2036.05|2024.55|2035.54|2024.04|13
1736880320000|2025-01-14 18:45:20|2036.22|2024.72|2036.1|2024.6|2036.22|2024.72|2035.92|2024.42|9
1736880330000|2025-01-14 18:45:30|2035.93|2024.43|2035.74|2024.24|2035.99|2024.49|2035.58|2024.08|19
1736880340000|2025-01-14 18:45:40|2035.67|2024.17|2035.16|2023.66|2035.67|2024.17|2035.16|2023.66|9
1736880350000|2025-01-14 18:45:50|2035.06|2023.56|2034.92|2023.42|2035.06|2023.56|2034.92|2023.42|8
1736880360000|2025-01-14 18:46:00|2034.82|2023.32|2034.67|2023.17|2034.86|2023.36|2034.58|2023.08|11
1736880370000|2025-01-14 18:46:10|2034.65|2023.15|2034.42|2022.92|2034.65|2023.15|2034.42|2022.92|6
1736880380000|2025-01-14 18:46:20|2034.41|2022.91|2033.93|2022.43|2034.42|2022.92|2033.83|2022.33|6
1736880390000|2025-01-14 18:46:30|2033.98|2022.48|2033.78|2022.28|2033.99|2022.49|2033.74|2022.24|11
1736880400000|2025-01-14 18:46:40|2033.83|2022.33|2035.15|2023.65|2035.31|2023.81|2033.83|2022.33|18
1736880410000|2025-01-14 18:46:50|2035.16|2023.66|2036.14|2024.64|2036.14|2024.64|2035.16|2023.66|10
1736880420000|2025-01-14 18:47:00|2036.61|2025.11|2037.08|2025.58|2037.08|2025.58|2036.61|2025.11|3
1736880440000|2025-01-14 18:47:20|2037.42|2025.92|2037.75|2026.25|2037.75|2026.25|2037.42|2025.92|2
1736880460000|2025-01-14 18:47:40|2037.73|2026.23|2037.64|2026.14|2037.75|2026.25|2037.49|2025.99|9
1736880470000|2025-01-14 18:47:50|2037.75|2026.25|2037.75|2026.25|2037.75|2026.25|2037.75|2026.25|1
1736880480000|2025-01-14 18:48:00|2037.71|2026.21|2037.5|2026|2037.75|2026.25|2037.49|2025.99|11
1736880490000|2025-01-14 18:48:10|2037.54|2026.04|2037.75|2026.25|2037.75|2026.25|2037.54|2026.04|2
1736880520000|2025-01-14 18:48:40|2037.61|2026.11|2037.57|2026.07|2037.61|2026.11|2037.57|2026.07|6
1736880530000|2025-01-14 18:48:50|2037.58|2026.08|2037.32|2025.82|2037.68|2026.18|2037.32|2025.82|9
1736880540000|2025-01-14 18:49:00|2037.15|2025.65|2037.18|2025.68|2037.41|2025.91|2036.94|2025.44|21
1736880550000|2025-01-14 18:49:10|2037.23|2025.73|2036.28|2024.78|2037.23|2025.73|2036.28|2024.78|15
1736880560000|2025-01-14 18:49:20|2036.25|2024.75|2035.36|2023.86|2036.25|2024.75|2035.08|2023.58|17
1736880570000|2025-01-14 18:49:30|2035.28|2023.78|2035.67|2024.17|2035.67|2024.17|2035.17|2023.67|11
1736880580000|2025-01-14 18:49:40|2035.48|2023.98|2035.35|2023.85|2035.66|2024.16|2035.35|2023.85|22
1736880590000|2025-01-14 18:49:50|2035.32|2023.82|2036.21|2024.71|2036.21|2024.71|2035.32|2023.82|14
1736880600000|2025-01-14 18:50:00|2036.26|2024.76|2035.38|2023.88|2036.26|2024.76|2035.06|2023.56|26
1736880610000|2025-01-14 18:50:10|2035.48|2023.98|2035.05|2023.55|2035.77|2024.27|2035.05|2023.55|24
1736880620000|2025-01-14 18:50:20|2035.02|2023.52|2034.67|2023.17|2035.05|2023.55|2034.67|2023.17|21
1736880630000|2025-01-14 18:50:30|2034.66|2023.16|2034.46|2022.96|2034.67|2023.17|2034.46|2022.96|10
1736880640000|2025-01-14 18:50:40|2033.65|2022.15|2034.19|2022.69|2034.19|2022.69|2033.38|2021.88|16
1736880650000|2025-01-14 18:50:50|2034.18|2022.68|2033.98|2022.48|2034.18|2022.68|2033.88|2022.38|17
1736880660000|2025-01-14 18:51:00|2033.93|2022.43|2033.23|2021.73|2033.97|2022.47|2033.23|2021.73|20
1736880670000|2025-01-14 18:51:10|2033.26|2021.76|2032.46|2020.96|2033.27|2021.77|2032.4|2020.9|20
1736880680000|2025-01-14 18:51:20|2032.4|2020.9|2031.76|2020.26|2032.4|2020.9|2031.75|2020.25|21
1736880690000|2025-01-14 18:51:30|2031.86|2020.36|2032.09|2020.59|2032.79|2021.29|2031.86|2020.36|16
1736880700000|2025-01-14 18:51:40|2032.15|2020.65|2032.41|2020.91|2032.41|2020.91|2031.78|2020.28|15
1736880710000|2025-01-14 18:51:50|2032.44|2020.94|2032.53|2021.03|2032.65|2021.15|2032.44|2020.94|9
1736880720000|2025-01-14 18:52:00|2032.5|2021|2033.06|2021.56|2033.06|2021.56|2032.47|2020.97|16
1736880730000|2025-01-14 18:52:10|2033.17|2021.67|2032.6|2021.1|2033.26|2021.76|2032.6|2021.1|23
1736880740000|2025-01-14 18:52:20|2032.7|2021.2|2031.67|2020.17|2032.7|2021.2|2031.65|2020.15|14
1736880750000|2025-01-14 18:52:30|2031.81|2020.31|2032.4|2020.9|2032.51|2021.01|2031.81|2020.31|11
1736880760000|2025-01-14 18:52:40|2032.48|2020.98|2031.94|2020.44|2032.48|2020.98|2031.8|2020.3|13
1736880770000|2025-01-14 18:52:50|2032.08|2020.58|2032.04|2020.54|2032.08|2020.58|2032.04|2020.54|11
1736880780000|2025-01-14 18:53:00|2032.6|2021.1|2032.62|2021.12|2032.78|2021.28|2032.34|2020.84|16
1736880790000|2025-01-14 18:53:10|2032.67|2021.17|2032.82|2021.32|2032.83|2021.33|2032.67|2021.17|4
1736880800000|2025-01-14 18:53:20|2032.81|2021.31|2033.39|2021.89|2033.39|2021.89|2032.81|2021.31|5
1736880810000|2025-01-14 18:53:30|2033.65|2022.15|2033.92|2022.42|2033.92|2022.42|2033.65|2022.15|5
1736880840000|2025-01-14 18:54:00|2034.14|2022.64|2034.92|2023.42|2034.92|2023.42|2034.14|2022.64|4
1736880860000|2025-01-14 18:54:20|2035.07|2023.57|2035.23|2023.73|2035.23|2023.73|2035.07|2023.57|3
1736880870000|2025-01-14 18:54:30|2035.42|2023.92|2035.42|2023.92|2035.42|2023.92|2035.42|2023.92|1
1736880960000|2025-01-14 18:56:00|2035.54|2024.04|2036.82|2025.32|2036.82|2025.32|2035.54|2024.04|2
1736881040000|2025-01-14 18:57:20|2037.74|2026.24|2037.81|2026.31|2037.83|2026.33|2037.68|2026.18|10
1736881050000|2025-01-14 18:57:30|2037.87|2026.37|2037.88|2026.38|2037.88|2026.38|2037.87|2026.37|2
1736881060000|2025-01-14 18:57:40|2037.87|2026.37|2037.37|2025.87|2037.87|2026.37|2037.23|2025.73|14
1736881070000|2025-01-14 18:57:50|2037.35|2025.85|2036.27|2024.77|2037.35|2025.85|2036.18|2024.68|20
1736881080000|2025-01-14 18:58:00|2036.17|2024.67|2035.78|2024.28|2036.17|2024.67|2035.66|2024.16|9
1736881090000|2025-01-14 18:58:10|2035.77|2024.27|2035.57|2024.07|2035.77|2024.27|2035.33|2023.83|12
1736881100000|2025-01-14 18:58:20|2035.56|2024.06|2035.36|2023.86|2035.56|2024.06|2035.27|2023.77|11
1736881110000|2025-01-14 18:58:30|2035.47|2023.97|2036.04|2024.54|2036.31|2024.81|2035.47|2023.97|14
1736881120000|2025-01-14 18:58:40|2035.94|2024.44|2035.18|2023.68|2035.94|2024.44|2035.11|2023.61|22
1736881130000|2025-01-14 18:58:50|2035.25|2023.75|2034.82|2023.32|2035.25|2023.75|2034.74|2023.24|22
1736881140000|2025-01-14 18:59:00|2034.92|2023.42|2035.2|2023.7|2035.21|2023.71|2034.66|2023.16|22
1736881150000|2025-01-14 18:59:10|2035.24|2023.74|2035.26|2023.76|2035.34|2023.84|2035.17|2023.67|23
1736881160000|2025-01-14 18:59:20|2035.25|2023.75|2034.87|2023.37|2035.25|2023.75|2034.78|2023.28|9
1736881170000|2025-01-14 18:59:30|2034.65|2023.15|2034.31|2022.81|2034.71|2023.21|2034.21|2022.71|16
1736881180000|2025-01-14 18:59:40|2034.3|2022.8|2034.23|2022.73|2034.3|2022.8|2034.18|2022.68|8
1736881190000|2025-01-14 18:59:50|2034.28|2022.78|2034.54|2023.04|2034.62|2023.12|2034.28|2022.78|8
1736881200000|2025-01-14 19:00:00|2034.59|2023.09|2033.93|2022.43|2035.14|2023.64|2033.93|2022.43|27
1736881210000|2025-01-14 19:00:10|2033.61|2022.11|2031.93|2020.43|2033.71|2022.21|2031.93|2020.43|30
1736881220000|2025-01-14 19:00:20|2032.03|2020.53|2031.93|2020.43|2032.03|2020.53|2031.93|2020.43|2
1736881230000|2025-01-14 19:00:30|2029.93|2018.43|2032.55|2021.05|2032.55|2021.05|2029.55|2018.05|26
1736881240000|2025-01-14 19:00:40|2032.46|2020.96|2031.52|2020.02|2032.46|2020.96|2031.52|2020.02|23
1736881250000|2025-01-14 19:00:50|2031.5|2020|2030.35|2018.85|2031.5|2020|2030.35|2018.85|17
1736881260000|2025-01-14 19:01:00|2030.4|2018.9|2029.06|2017.56|2030.65|2019.15|2029.06|2017.56|14
1736881270000|2025-01-14 19:01:10|2028.06|2016.56|2027.29|2015.79|2028.06|2016.56|2027.29|2015.79|19
1736881280000|2025-01-14 19:01:20|2027.36|2015.86|2028.1|2016.6|2028.25|2016.75|2027.36|2015.86|18
1736881290000|2025-01-14 19:01:30|2028.11|2016.61|2028.19|2016.69|2028.65|2017.15|2027.78|2016.28|16
1736881300000|2025-01-14 19:01:40|2028.18|2016.68|2027.72|2016.22|2028.18|2016.68|2027.69|2016.19|16
1736881310000|2025-01-14 19:01:50|2027.77|2016.27|2029.27|2017.77|2029.27|2017.77|2027.77|2016.27|16
1736881320000|2025-01-14 19:02:00|2029.16|2017.66|2031.94|2020.44|2032.29|2020.79|2029.06|2017.56|19
1736881330000|2025-01-14 19:02:10|2032.02|2020.52|2032.62|2021.12|2032.86|2021.36|2031.49|2019.99|25
1736881340000|2025-01-14 19:02:20|2032.57|2021.07|2032.24|2020.74|2032.64|2021.14|2032.24|2020.74|20
1736881350000|2025-01-14 19:02:30|2031.44|2019.94|2030|2018.5|2031.44|2019.94|2030|2018.5|20
1736881360000|2025-01-14 19:02:40|2030.06|2018.56|2028.62|2017.12|2030.06|2018.56|2028.52|2017.02|24
1736881370000|2025-01-14 19:02:50|2028.47|2016.97|2028.69|2017.19|2028.94|2017.44|2028.32|2016.82|21
1736881380000|2025-01-14 19:03:00|2028.74|2017.24|2029.3|2017.8|2029.3|2017.8|2028.64|2017.14|16
1736881390000|2025-01-14 19:03:10|2029.35|2017.85|2029.96|2018.46|2030.12|2018.62|2029.35|2017.85|13
1736881400000|2025-01-14 19:03:20|2030.01|2018.51|2029.7|2018.2|2030.28|2018.78|2029.7|2018.2|12
1736881410000|2025-01-14 19:03:30|2029.75|2018.25|2029.06|2017.56|2029.75|2018.25|2028.67|2017.17|21
1736881420000|2025-01-14 19:03:40|2029.17|2017.67|2028.77|2017.27|2029.52|2018.02|2028.58|2017.08|19
1736881430000|2025-01-14 19:03:50|2028.75|2017.25|2027.85|2016.35|2028.79|2017.29|2027.71|2016.21|20
1736881440000|2025-01-14 19:04:00|2027.84|2016.34|2027.78|2016.28|2027.84|2016.34|2027.56|2016.06|19
1736881450000|2025-01-14 19:04:10|2027.62|2016.12|2027.83|2016.33|2027.98|2016.48|2027.61|2016.11|11
1736881460000|2025-01-14 19:04:20|2028.33|2016.83|2028.53|2017.03|2028.53|2017.03|2027.77|2016.27|17
1736881470000|2025-01-14 19:04:30|2028.58|2017.08|2029.42|2017.92|2029.64|2018.14|2028.58|2017.08|18
1736881480000|2025-01-14 19:04:40|2029.45|2017.95|2029.38|2017.88|2029.78|2018.28|2029.33|2017.83|18
1736881490000|2025-01-14 19:04:50|2029.37|2017.87|2030.01|2018.51|2030.01|2018.51|2029.37|2017.87|12
1736881510000|2025-01-14 19:05:10|2029.93|2018.43|2030.01|2018.51|2030.01|2018.51|2029.93|2018.43|4
1736881520000|2025-01-14 19:05:20|2029.91|2018.41|2029.75|2018.25|2029.91|2018.41|2029.75|2018.25|4
1736881530000|2025-01-14 19:05:30|2029.47|2017.97|2030.01|2018.51|2030.01|2018.51|2029.47|2017.97|17
1736881550000|2025-01-14 19:05:50|2029.77|2018.27|2029.61|2018.11|2029.79|2018.29|2029.51|2018.01|18
1736881560000|2025-01-14 19:06:00|2029.6|2018.1|2030.01|2018.51|2030.01|2018.51|2029.6|2018.1|8
1736881570000|2025-01-14 19:06:10|2030.13|2018.63|2030.25|2018.75|2030.25|2018.75|2030.13|2018.63|2
1736881580000|2025-01-14 19:06:20|2030.26|2018.76|2031.27|2019.77|2031.27|2019.77|2030.26|2018.76|5
1736881600000|2025-01-14 19:06:40|2031.19|2019.69|2031.27|2019.77|2031.27|2019.77|2031.19|2019.69|6
1736881610000|2025-01-14 19:06:50|2031.56|2020.06|2031.86|2020.36|2031.86|2020.36|2031.56|2020.06|2
1736881620000|2025-01-14 19:07:00|2032.56|2021.06|2033.26|2021.76|2033.26|2021.76|2032.56|2021.06|2
1736881630000|2025-01-14 19:07:10|2033.15|2021.65|2032.75|2021.25|2033.2|2021.7|2032.7|2021.2|10
1736881640000|2025-01-14 19:07:20|2032.76|2021.26|2032.22|2020.72|2032.76|2021.26|2031.79|2020.29|17
1736881650000|2025-01-14 19:07:30|2032.27|2020.77|2031.26|2019.76|2032.35|2020.85|2031.24|2019.74|18
1736881660000|2025-01-14 19:07:40|2031.24|2019.74|2030.25|2018.75|2031.24|2019.74|2030.25|2018.75|3
1736881680000|2025-01-14 19:08:00|2029.22|2017.72|2028.98|2017.48|2029.22|2017.72|2028.82|2017.32|12
1736881690000|2025-01-14 19:08:10|2029.03|2017.53|2029.63|2018.13|2029.63|2018.13|2028.96|2017.46|23
1736881700000|2025-01-14 19:08:20|2029.73|2018.23|2029.98|2018.48|2029.98|2018.48|2029.59|2018.09|10
1736881710000|2025-01-14 19:08:30|2029.78|2018.28|2029.28|2017.78|2029.82|2018.32|2029.28|2017.78|16
1736881720000|2025-01-14 19:08:40|2029.27|2017.77|2027.94|2016.44|2029.27|2017.77|2027.86|2016.36|18
1736881730000|2025-01-14 19:08:50|2028.05|2016.55|2028.45|2016.95|2028.47|2016.97|2028.05|2016.55|14
1736881740000|2025-01-14 19:09:00|2028.5|2017|2028.22|2016.72|2028.7|2017.2|2028|2016.5|24
1736881750000|2025-01-14 19:09:10|2028.45|2016.95|2027.72|2016.22|2028.45|2016.95|2027.64|2016.14|20
1736881760000|2025-01-14 19:09:20|2027.89|2016.39|2027.75|2016.25|2028|2016.5|2027.55|2016.05|25
1736881770000|2025-01-14 19:09:30|2027.8|2016.3|2027.59|2016.09|2027.8|2016.3|2027.59|2016.09|13
1736881790000|2025-01-14 19:09:50|2026.99|2015.49|2026.69|2015.19|2026.99|2015.49|2026.26|2014.76|20
1736881800000|2025-01-14 19:10:00|2026.54|2015.04|2027.48|2015.98|2027.48|2015.98|2026.46|2014.96|24
1736881810000|2025-01-14 19:10:10|2027.53|2016.03|2027.29|2015.79|2027.84|2016.34|2027.29|2015.79|17
1736881820000|2025-01-14 19:10:20|2026.74|2015.24|2026.74|2015.24|2026.9|2015.4|2026.54|2015.04|17
1736881830000|2025-01-14 19:10:30|2026.59|2015.09|2025.75|2014.25|2026.59|2015.09|2025.75|2014.25|11
1736881870000|2025-01-14 19:11:10|2025.25|2013.75|2024.83|2013.33|2025.25|2013.75|2024.83|2013.33|2
1736881880000|2025-01-14 19:11:20|2024.75|2013.25|2024.89|2013.39|2024.94|2013.44|2024.75|2013.25|6
1736881890000|2025-01-14 19:11:30|2024.88|2013.38|2025.18|2013.68|2025.25|2013.75|2024.82|2013.32|17
1736881900000|2025-01-14 19:11:40|2025.28|2013.78|2025.34|2013.84|2025.49|2013.99|2025.14|2013.64|15
1736881910000|2025-01-14 19:11:50|2025.44|2013.94|2025.49|2013.99|2025.55|2014.05|2025.29|2013.79|8
1736881920000|2025-01-14 19:12:00|2025.6|2014.1|2026.75|2015.25|2026.75|2015.25|2025.6|2014.1|6
1736881950000|2025-01-14 19:12:30|2026.64|2015.14|2026.75|2015.25|2026.75|2015.25|2026.55|2015.05|10
1736881960000|2025-01-14 19:12:40|2026.7|2015.2|2026.29|2014.79|2026.75|2015.25|2026.29|2014.79|11
1736881970000|2025-01-14 19:12:50|2026.16|2014.66|2026.33|2014.83|2026.47|2014.97|2026.05|2014.55|17
1736881980000|2025-01-14 19:13:00|2026.31|2014.81|2026.75|2015.25|2026.75|2015.25|2026.01|2014.51|22
1736882000000|2025-01-14 19:13:20|2027.56|2016.06|2028.43|2016.93|2028.45|2016.95|2027.56|2016.06|8
1736882010000|2025-01-14 19:13:30|2028.44|2016.94|2028.58|2017.08|2028.58|2017.08|2028.02|2016.52|26
1736882020000|2025-01-14 19:13:40|2028.66|2017.16|2028.66|2017.16|2028.66|2017.16|2028.62|2017.12|3
1736882110000|2025-01-14 19:15:10|2028.83|2017.33|2030.56|2019.06|2030.56|2019.06|2028.83|2017.33|10
1736882120000|2025-01-14 19:15:20|2030.98|2019.48|2032.14|2020.64|2032.14|2020.64|2030.98|2019.48|5
1736882140000|2025-01-14 19:15:40|2032.09|2020.59|2031.96|2020.46|2032.12|2020.62|2031.78|2020.28|16
1736882150000|2025-01-14 19:15:50|2031.91|2020.41|2032.13|2020.63|2032.14|2020.64|2031.91|2020.41|9
1736882160000|2025-01-14 19:16:00|2032.14|2020.64|2031.32|2019.82|2032.14|2020.64|2031.32|2019.82|15
1736882170000|2025-01-14 19:16:10|2031.06|2019.56|2030.62|2019.12|2031.06|2019.56|2030.5|2019|17
1736882180000|2025-01-14 19:16:20|2030.67|2019.17|2030.81|2019.31|2030.95|2019.45|2030.41|2018.91|15
1736882190000|2025-01-14 19:16:30|2030.83|2019.33|2030.93|2019.43|2031.12|2019.62|2030.78|2019.28|13
1736882200000|2025-01-14 19:16:40|2030.88|2019.38|2029.31|2017.81|2030.88|2019.38|2029.31|2017.81|14
1736882210000|2025-01-14 19:16:50|2029.1|2017.6|2028.86|2017.36|2029.52|2018.02|2028.82|2017.32|23
1736882220000|2025-01-14 19:17:00|2028.89|2017.39|2027.87|2016.37|2029.11|2017.61|2027.87|2016.37|23
1736882230000|2025-01-14 19:17:10|2027.88|2016.38|2028.18|2016.68|2028.18|2016.68|2027.5|2016|22
1736882240000|2025-01-14 19:17:20|2027.96|2016.46|2028.83|2017.33|2029.13|2017.63|2027.81|2016.31|25
1736882250000|2025-01-14 19:17:30|2028.9|2017.4|2028.1|2016.6|2029.35|2017.85|2028.1|2016.6|24
1736882260000|2025-01-14 19:17:40|2028.15|2016.65|2028.13|2016.63|2028.33|2016.83|2028.05|2016.55|19
1736882270000|2025-01-14 19:17:50|2028.45|2016.95|2027.5|2016|2028.45|2016.95|2026.62|2015.12|25
1736882280000|2025-01-14 19:18:00|2027.66|2016.16|2028.59|2017.09|2028.59|2017.09|2027.63|2016.13|15
1736882320000|2025-01-14 19:18:40|2028.9|2017.4|2029.21|2017.71|2029.21|2017.71|2028.9|2017.4|2
1736882340000|2025-01-14 19:19:00|2029.81|2018.31|2029.93|2018.43|2030.41|2018.91|2029.81|2018.31|8
1736882350000|2025-01-14 19:19:10|2029.91|2018.41|2029.36|2017.86|2029.93|2018.43|2029.36|2017.86|17
1736882360000|2025-01-14 19:19:20|2029.31|2017.81|2028.73|2017.23|2029.36|2017.86|2028.73|2017.23|25
1736882370000|2025-01-14 19:19:30|2028.68|2017.18|2028.15|2016.65|2028.68|2017.18|2028.15|2016.65|25
1736882380000|2025-01-14 19:19:40|2028.11|2016.61|2027.96|2016.46|2028.11|2016.61|2027.55|2016.05|21
1736882390000|2025-01-14 19:19:50|2027.99|2016.49|2028.77|2017.27|2028.77|2017.27|2027.99|2016.49|26
1736882400000|2025-01-14 19:20:00|2028.75|2017.25|2028.5|2017|2029.03|2017.53|2028.25|2016.75|16
1736882410000|2025-01-14 19:20:10|2028.6|2017.1|2029.18|2017.68|2029.29|2017.79|2028.6|2017.1|13
1736882420000|2025-01-14 19:20:20|2029.15|2017.65|2029.08|2017.58|2029.5|2018|2028.87|2017.37|23
1736882430000|2025-01-14 19:20:30|2029.03|2017.53|2028.93|2017.43|2029.11|2017.61|2028.55|2017.05|23
1736882440000|2025-01-14 19:20:40|2028.87|2017.37|2028.48|2016.98|2028.92|2017.42|2028.3|2016.8|12
1736882450000|2025-01-14 19:20:50|2028.43|2016.93|2028.88|2017.38|2028.92|2017.42|2028.43|2016.93|15
1736882460000|2025-01-14 19:21:00|2028.93|2017.43|2029.68|2018.18|2029.69|2018.19|2028.93|2017.43|23
1736882470000|2025-01-14 19:21:10|2029.73|2018.23|2030.39|2018.89|2030.39|2018.89|2029.68|2018.18|21
1736882480000|2025-01-14 19:21:20|2030.61|2019.11|2031.41|2019.91|2031.41|2019.91|2030.61|2019.11|8
1736882520000|2025-01-14 19:22:00|2031.4|2019.9|2031.39|2019.89|2031.4|2019.9|2031.39|2019.89|2
1736882530000|2025-01-14 19:22:10|2031.4|2019.9|2031.41|2019.91|2031.41|2019.91|2031.4|2019.9|2
1736882640000|2025-01-14 19:24:00|2031.43|2019.93|2032.15|2020.65|2032.15|2020.65|2031.43|2019.93|3
1736882660000|2025-01-14 19:24:20|2032.72|2021.22|2032.72|2021.22|2032.72|2021.22|2032.72|2021.22|1
1736882670000|2025-01-14 19:24:30|2032.78|2021.28|2033.61|2022.11|2033.61|2022.11|2032.78|2021.28|3
1736882680000|2025-01-14 19:24:40|2033.81|2022.31|2034.02|2022.52|2034.02|2022.52|2033.81|2022.31|2
1736882690000|2025-01-14 19:24:50|2034.15|2022.65|2034.28|2022.78|2034.28|2022.78|2034.15|2022.65|2
1736882710000|2025-01-14 19:25:10|2034.36|2022.86|2034.87|2023.37|2034.87|2023.37|2034.36|2022.86|2
1736882720000|2025-01-14 19:25:20|2034.98|2023.48|2035.21|2023.71|2035.21|2023.71|2034.98|2023.48|4
1736882750000|2025-01-14 19:25:50|2035.72|2024.22|2035.97|2024.47|2035.97|2024.47|2035.72|2024.22|17
1736882760000|2025-01-14 19:26:00|2035.96|2024.46|2036.37|2024.87|2036.46|2024.96|2035.96|2024.46|15
1736882770000|2025-01-14 19:26:10|2036.09|2024.59|2036.4|2024.9|2036.45|2024.95|2036.09|2024.59|15
1736882780000|2025-01-14 19:26:20|2036.41|2024.91|2036.46|2024.96|2036.46|2024.96|2036.41|2024.91|2
1736882790000|2025-01-14 19:26:30|2036.96|2025.46|2037.46|2025.96|2037.46|2025.96|2036.96|2025.46|2
1736882810000|2025-01-14 19:26:50|2038.38|2026.88|2039.03|2027.53|2039.05|2027.55|2038.38|2026.88|14
1736882820000|2025-01-14 19:27:00|2039.14|2027.64|2041.07|2029.57|2041.07|2029.57|2039.14|2027.64|7
1736882830000|2025-01-14 19:27:10|2040.87|2029.37|2041.07|2029.57|2041.07|2029.57|2040.87|2029.37|5
1736882840000|2025-01-14 19:27:20|2041.05|2029.55|2041.42|2029.92|2041.42|2029.92|2040.83|2029.33|9
1736882860000|2025-01-14 19:27:40|2041.44|2029.94|2042.8|2031.3|2042.8|2031.3|2041.44|2029.94|13
1736882920000|2025-01-14 19:28:40|2042.69|2031.19|2042.69|2031.19|2042.69|2031.19|2042.64|2031.14|3
1736882930000|2025-01-14 19:28:50|2042.52|2031.02|2041.35|2029.85|2042.52|2031.02|2041.14|2029.64|17
1736882940000|2025-01-14 19:29:00|2041.31|2029.81|2040.09|2028.59|2041.37|2029.87|2040.07|2028.57|21
1736882950000|2025-01-14 19:29:10|2040.08|2028.58|2040.02|2028.52|2040.08|2028.58|2039.94|2028.44|12
1736882960000|2025-01-14 19:29:20|2040.14|2028.64|2039.9|2028.4|2040.16|2028.66|2039.9|2028.4|17
1736882970000|2025-01-14 19:29:30|2039.85|2028.35|2038.98|2027.48|2039.85|2028.35|2038.97|2027.47|11
1736882980000|2025-01-14 19:29:40|2039.23|2027.73|2039.02|2027.52|2039.34|2027.84|2039.02|2027.52|12
1736882990000|2025-01-14 19:29:50|2039.07|2027.57|2039.27|2027.77|2039.38|2027.88|2038.9|2027.4|15
1736883000000|2025-01-14 19:30:00|2039.22|2027.72|2038.8|2027.3|2040.13|2028.63|2038.8|2027.3|24
1736883010000|2025-01-14 19:30:10|2038.56|2027.06|2038.93|2027.43|2039.12|2027.62|2038.1|2026.6|21
1736883020000|2025-01-14 19:30:20|2038.92|2027.42|2038.54|2027.04|2038.94|2027.44|2038.54|2027.04|16
1736883030000|2025-01-14 19:30:30|2038.53|2027.03|2038.76|2027.26|2038.96|2027.46|2038.52|2027.02|17
1736883040000|2025-01-14 19:30:40|2038.71|2027.21|2039.8|2028.3|2040.14|2028.64|2038.5|2027|29
1736883050000|2025-01-14 19:30:50|2039.79|2028.29|2041.16|2029.66|2041.16|2029.66|2039.79|2028.29|16
1736883060000|2025-01-14 19:31:00|2041.21|2029.71|2041.09|2029.59|2041.21|2029.71|2040.8|2029.3|19
1736883070000|2025-01-14 19:31:10|2040.98|2029.48|2039.85|2028.35|2041.21|2029.71|2039.85|2028.35|17
1736883080000|2025-01-14 19:31:20|2039.89|2028.39|2040.66|2029.16|2040.9|2029.4|2039.89|2028.39|15
1736883090000|2025-01-14 19:31:30|2040.61|2029.11|2039.71|2028.21|2040.61|2029.11|2039.71|2028.21|21
1736883100000|2025-01-14 19:31:40|2039.69|2028.19|2038.51|2027.01|2039.69|2028.19|2038.11|2026.61|28
1736883110000|2025-01-14 19:31:50|2038.55|2027.05|2039.73|2028.23|2039.82|2028.32|2038.55|2027.05|20
1736883120000|2025-01-14 19:32:00|2039.78|2028.28|2040.47|2028.97|2040.47|2028.97|2039.73|2028.23|12
1736883130000|2025-01-14 19:32:10|2040.36|2028.86|2040.47|2028.97|2040.47|2028.97|2040.26|2028.76|11
1736883140000|2025-01-14 19:32:20|2041.03|2029.53|2041.48|2029.98|2041.58|2030.08|2041.03|2029.53|9
1736883150000|2025-01-14 19:32:30|2041.44|2029.94|2041.07|2029.57|2041.44|2029.94|2040.47|2028.97|23
1736883160000|2025-01-14 19:32:40|2041.02|2029.52|2041.54|2030.04|2041.55|2030.05|2041.01|2029.51|12
1736883170000|2025-01-14 19:32:50|2041.52|2030.02|2041.54|2030.04|2041.6|2030.1|2041.12|2029.62|21
1736883180000|2025-01-14 19:33:00|2041.5|2030|2041.59|2030.09|2041.59|2030.09|2041|2029.5|17
1736883190000|2025-01-14 19:33:10|2041.6|2030.1|2041.6|2030.1|2041.6|2030.1|2041.6|2030.1|1
1736883210000|2025-01-14 19:33:30|2042.2|2030.7|2042.8|2031.3|2042.8|2031.3|2042.2|2030.7|2
1736883220000|2025-01-14 19:33:40|2042.67|2031.17|2042.67|2031.17|2042.67|2031.17|2042.67|2031.17|1
1736883230000|2025-01-14 19:33:50|2042.68|2031.18|2042.8|2031.3|2042.8|2031.3|2042.59|2031.09|15
1736883240000|2025-01-14 19:34:00|2042.91|2031.41|2043.68|2032.18|2043.68|2032.18|2042.91|2031.41|5
1736883250000|2025-01-14 19:34:10|2043.78|2032.28|2045.08|2033.58|2046.01|2034.51|2043.78|2032.28|11
1736883260000|2025-01-14 19:34:20|2045.2|2033.7|2045.39|2033.89|2045.67|2034.17|2045|2033.5|24
1736883270000|2025-01-14 19:34:30|2045.29|2033.79|2046.52|2035.02|2046.52|2035.02|2045.29|2033.79|21
1736883280000|2025-01-14 19:34:40|2046.5|2035|2046.63|2035.13|2046.63|2035.13|2046.34|2034.84|14
1736883290000|2025-01-14 19:34:50|2046.62|2035.12|2046.47|2034.97|2046.95|2035.45|2046.22|2034.72|18
1736883300000|2025-01-14 19:35:00|2046.21|2034.71|2046.41|2034.91|2046.95|2035.45|2046.17|2034.67|18
1736883310000|2025-01-14 19:35:10|2046.38|2034.88|2046.54|2035.04|2046.54|2035.04|2046.17|2034.67|13
1736883320000|2025-01-14 19:35:20|2046.43|2034.93|2046.53|2035.03|2046.53|2035.03|2046.26|2034.76|14
1736883330000|2025-01-14 19:35:30|2046.45|2034.95|2047.14|2035.64|2047.14|2035.64|2046.45|2034.95|18
1736883340000|2025-01-14 19:35:40|2047.29|2035.79|2046.85|2035.35|2047.43|2035.93|2046.85|2035.35|10
1736883350000|2025-01-14 19:35:50|2046.9|2035.4|2046.92|2035.42|2046.92|2035.42|2046.78|2035.28|12
1736883360000|2025-01-14 19:36:00|2046.89|2035.39|2047.43|2035.93|2047.43|2035.93|2046.86|2035.36|9
1736883380000|2025-01-14 19:36:20|2047.51|2036.01|2047.58|2036.08|2047.58|2036.08|2047.51|2036.01|2
1736883390000|2025-01-14 19:36:30|2047.66|2036.16|2048.44|2036.94|2048.48|2036.98|2047.66|2036.16|12
1736883400000|2025-01-14 19:36:40|2048.57|2037.07|2048.87|2037.37|2048.87|2037.37|2048.57|2037.07|7
1736883410000|2025-01-14 19:36:50|2049.61|2038.11|2051.9|2040.4|2051.95|2040.45|2049.6|2038.1|10
1736883420000|2025-01-14 19:37:00|2051.87|2040.37|2050.67|2039.17|2051.87|2040.37|2050.67|2039.17|16
1736883430000|2025-01-14 19:37:10|2050.57|2039.07|2052.27|2040.77|2052.68|2041.18|2050.44|2038.94|19
1736883440000|2025-01-14 19:37:20|2052.26|2040.76|2052.28|2040.78|2052.57|2041.07|2052|2040.5|17
1736883450000|2025-01-14 19:37:30|2052.26|2040.76|2051.57|2040.07|2052.64|2041.14|2051.57|2040.07|13
1736883460000|2025-01-14 19:37:40|2051.67|2040.17|2051.67|2040.17|2051.69|2040.19|2051.67|2040.17|3
1736883470000|2025-01-14 19:37:50|2051.66|2040.16|2051.66|2040.16|2051.68|2040.18|2051.66|2040.16|5
1736883480000|2025-01-14 19:38:00|2051.65|2040.15|2049.79|2038.29|2051.65|2040.15|2049.78|2038.28|10
1736883490000|2025-01-14 19:38:10|2049.77|2038.27|2048.58|2037.08|2049.78|2038.28|2048.58|2037.08|11
1736883500000|2025-01-14 19:38:20|2048.57|2037.07|2048.73|2037.23|2048.74|2037.24|2048.52|2037.02|14
1736883510000|2025-01-14 19:38:30|2048.63|2037.13|2048.46|2036.96|2048.63|2037.13|2048.35|2036.85|12
1736883520000|2025-01-14 19:38:40|2048.48|2036.98|2048.41|2036.91|2048.48|2036.98|2048.29|2036.79|10
1736883530000|2025-01-14 19:38:50|2048.42|2036.92|2047.78|2036.28|2048.42|2036.92|2047.78|2036.28|17
1736883540000|2025-01-14 19:39:00|2047.02|2035.52|2045.17|2033.67|2047.02|2035.52|2045.17|2033.67|10
1736883550000|2025-01-14 19:39:10|2044.97|2033.47|2044.71|2033.21|2044.97|2033.47|2044.38|2032.88|7
1736883560000|2025-01-14 19:39:20|2044.51|2033.01|2044.25|2032.75|2044.73|2033.23|2044.25|2032.75|11
1736883570000|2025-01-14 19:39:30|2044.2|2032.7|2044.6|2033.1|2044.69|2033.19|2044.09|2032.59|13
1736883580000|2025-01-14 19:39:40|2044.74|2033.24|2045.29|2033.79|2045.37|2033.87|2044.74|2033.24|7
1736883590000|2025-01-14 19:39:50|2045.22|2033.72|2045.53|2034.03|2045.53|2034.03|2045.18|2033.68|11
1736883600000|2025-01-14 19:40:00|2045.58|2034.08|2046.13|2034.63|2046.13|2034.63|2045.58|2034.08|9
1736883610000|2025-01-14 19:40:10|2045.93|2034.43|2045.82|2034.32|2045.93|2034.43|2045.82|2034.32|2
1736883620000|2025-01-14 19:40:20|2045.87|2034.37|2045.7|2034.2|2045.87|2034.37|2045.66|2034.16|15
1736883630000|2025-01-14 19:40:30|2045.76|2034.26|2045.86|2034.36|2045.86|2034.36|2045.32|2033.82|9
1736883640000|2025-01-14 19:40:40|2045.76|2034.26|2045.84|2034.34|2045.84|2034.34|2045.17|2033.67|14
1736883650000|2025-01-14 19:40:50|2045.89|2034.39|2045.75|2034.25|2045.89|2034.39|2045.33|2033.83|14
1736883660000|2025-01-14 19:41:00|2045.71|2034.21|2045.86|2034.36|2045.86|2034.36|2045.63|2034.13|8
1736883670000|2025-01-14 19:41:10|2045.79|2034.29|2046.81|2035.31|2046.81|2035.31|2045.78|2034.28|17
1736883680000|2025-01-14 19:41:20|2047.06|2035.56|2047.3|2035.8|2047.3|2035.8|2047.06|2035.56|2
1736883690000|2025-01-14 19:41:30|2047.4|2035.9|2049.7|2038.2|2049.7|2038.2|2047.4|2035.9|9
1736883700000|2025-01-14 19:41:40|2049.58|2038.08|2048.79|2037.29|2049.58|2038.08|2048.49|2036.99|19
1736883710000|2025-01-14 19:41:50|2048.78|2037.28|2048.25|2036.75|2048.89|2037.39|2048.14|2036.64|9
1736883720000|2025-01-14 19:42:00|2048.35|2036.85|2047.71|2036.21|2048.35|2036.85|2047.65|2036.15|15
1736883730000|2025-01-14 19:42:10|2047.94|2036.44|2049.01|2037.51|2049.07|2037.57|2047.94|2036.44|16
1736883740000|2025-01-14 19:42:20|2048.95|2037.45|2049.14|2037.64|2049.16|2037.66|2048.8|2037.3|12
1736883750000|2025-01-14 19:42:30|2048.95|2037.45|2048.89|2037.39|2049.03|2037.53|2048.61|2037.11|15
1736883760000|2025-01-14 19:42:40|2048.88|2037.38|2048.6|2037.1|2048.88|2037.38|2048.6|2037.1|4
1736883770000|2025-01-14 19:42:50|2048.59|2037.09|2048.57|2037.07|2048.59|2037.09|2048.57|2037.07|2
1736883780000|2025-01-14 19:43:00|2048.55|2037.05|2048.9|2037.4|2048.9|2037.4|2047.87|2036.37|12
1736883790000|2025-01-14 19:43:10|2049|2037.5|2049.3|2037.8|2049.3|2037.8|2048.68|2037.18|11
1736883800000|2025-01-14 19:43:20|2049.21|2037.71|2049.19|2037.69|2049.21|2037.71|2049.09|2037.59|4
1736883810000|2025-01-14 19:43:30|2049.18|2037.68|2049.25|2037.75|2049.36|2037.86|2049.18|2037.68|6
1736883820000|2025-01-14 19:43:40|2049.16|2037.66|2049.69|2038.19|2049.69|2038.19|2049.16|2037.66|7
1736883830000|2025-01-14 19:43:50|2049.66|2038.16|2049.64|2038.14|2049.66|2038.16|2049.64|2038.14|2
1736883840000|2025-01-14 19:44:00|2049.65|2038.15|2049.69|2038.19|2049.69|2038.19|2049.64|2038.14|4
1736883850000|2025-01-14 19:44:10|2049.65|2038.15|2049.98|2038.48|2049.98|2038.48|2049.64|2038.14|5
1736883860000|2025-01-14 19:44:20|2050.03|2038.53|2050.75|2039.25|2050.75|2039.25|2050.03|2038.53|4
1736883880000|2025-01-14 19:44:40|2050.6|2039.1|2050.67|2039.17|2050.75|2039.25|2050.52|2039.02|19
1736883890000|2025-01-14 19:44:50|2050.73|2039.23|2050.56|2039.06|2050.75|2039.25|2050.56|2039.06|5
1736883900000|2025-01-14 19:45:00|2050.75|2039.25|2050.75|2039.25|2050.75|2039.25|2050.75|2039.25|1
1736883910000|2025-01-14 19:45:10|2049.75|2038.25|2048.78|2037.28|2049.75|2038.25|2048.74|2037.24|8
1736883920000|2025-01-14 19:45:20|2048.91|2037.41|2049.62|2038.12|2049.93|2038.43|2048.81|2037.31|20
1736883930000|2025-01-14 19:45:30|2049.25|2037.75|2050.1|2038.6|2050.21|2038.71|2049.25|2037.75|16
1736883940000|2025-01-14 19:45:40|2050.04|2038.54|2050.04|2038.54|2050.2|2038.7|2050.04|2038.54|5
1736883950000|2025-01-14 19:45:50|2050.03|2038.53|2050.18|2038.68|2050.18|2038.68|2050.02|2038.52|13
1736883960000|2025-01-14 19:46:00|2050.13|2038.63|2049.84|2038.34|2050.63|2039.13|2049.84|2038.34|14
1736883970000|2025-01-14 19:46:10|2049.83|2038.33|2049.18|2037.68|2049.83|2038.33|2048.57|2037.07|25
1736883980000|2025-01-14 19:46:20|2049.23|2037.73|2047.58|2036.08|2049.36|2037.86|2047.58|2036.08|17
1736883990000|2025-01-14 19:46:30|2047.28|2035.78|2047.16|2035.66|2048.14|2036.64|2047.16|2035.66|18
1736884000000|2025-01-14 19:46:40|2047.26|2035.76|2047.46|2035.96|2047.46|2035.96|2047.14|2035.64|11
1736884010000|2025-01-14 19:46:50|2047.51|2036.01|2048.22|2036.72|2048.3|2036.8|2047.51|2036.01|18
1736884020000|2025-01-14 19:47:00|2047.83|2036.33|2048.64|2037.14|2048.82|2037.32|2047.83|2036.33|24
1736884030000|2025-01-14 19:47:10|2048.75|2037.25|2048.83|2037.33|2048.83|2037.33|2048.7|2037.2|11
1736884040000|2025-01-14 19:47:20|2048.8|2037.3|2048.83|2037.33|2048.83|2037.33|2048.68|2037.18|14
1736884050000|2025-01-14 19:47:30|2048.82|2037.32|2048.54|2037.04|2048.83|2037.33|2048.54|2037.04|17
1736884060000|2025-01-14 19:47:40|2048.37|2036.87|2048.48|2036.98|2048.59|2037.09|2048.28|2036.78|13
1736884070000|2025-01-14 19:47:50|2048.8|2037.3|2048.71|2037.21|2048.83|2037.33|2048.71|2037.21|4
1736884080000|2025-01-14 19:48:00|2048.74|2037.24|2048.83|2037.33|2048.83|2037.33|2048.63|2037.13|13
1736884100000|2025-01-14 19:48:20|2048.75|2037.25|2048.28|2036.78|2048.75|2037.25|2048.28|2036.78|11
1736884110000|2025-01-14 19:48:30|2048.12|2036.62|2048.73|2037.23|2048.73|2037.23|2047.68|2036.18|15
1736884120000|2025-01-14 19:48:40|2048.79|2037.29|2048.22|2036.72|2048.79|2037.29|2048.19|2036.69|18
1736884130000|2025-01-14 19:48:50|2048.08|2036.58|2047.29|2035.79|2048.18|2036.68|2047.29|2035.79|18
1736884140000|2025-01-14 19:49:00|2047.3|2035.8|2047.83|2036.33|2048.07|2036.57|2047.3|2035.8|20
1736884150000|2025-01-14 19:49:10|2047.78|2036.28|2047.83|2036.33|2047.83|2036.33|2047.7|2036.2|12
1736884170000|2025-01-14 19:49:30|2048.83|2037.33|2050.77|2039.27|2050.77|2039.27|2048.83|2037.33|4
1736884180000|2025-01-14 19:49:40|2050.79|2039.29|2051.2|2039.7|2051.2|2039.7|2050.79|2039.29|3
1736884190000|2025-01-14 19:49:50|2051.25|2039.75|2051.3|2039.8|2051.3|2039.8|2051.25|2039.75|2
1736884200000|2025-01-14 19:50:00|2051.33|2039.83|2051.37|2039.87|2051.37|2039.87|2051.33|2039.83|2
1736884220000|2025-01-14 19:50:20|2051.27|2039.77|2051.24|2039.74|2051.27|2039.77|2051.23|2039.73|3
1736884230000|2025-01-14 19:50:30|2051.19|2039.69|2051.37|2039.87|2051.37|2039.87|2051.06|2039.56|9
1736884250000|2025-01-14 19:50:50|2051.52|2040.02|2051.52|2040.02|2051.56|2040.06|2051.52|2040.02|5
1736884260000|2025-01-14 19:51:00|2051.49|2039.99|2050.07|2038.57|2051.49|2039.99|2050.07|2038.57|14
1736884270000|2025-01-14 19:51:10|2049.97|2038.47|2048.97|2037.47|2049.97|2038.47|2048.88|2037.38|18
1736884280000|2025-01-14 19:51:20|2048.98|2037.48|2048.42|2036.92|2049.3|2037.8|2048.39|2036.89|16
1736884290000|2025-01-14 19:51:30|2048.4|2036.9|2048.24|2036.74|2048.4|2036.9|2048.03|2036.53|17
1736884300000|2025-01-14 19:51:40|2048.3|2036.8|2048.29|2036.79|2048.51|2037.01|2048.28|2036.78|14
1736884310000|2025-01-14 19:51:50|2048.34|2036.84|2047.26|2035.76|2048.44|2036.94|2047.26|2035.76|12
1736884320000|2025-01-14 19:52:00|2047.31|2035.81|2046.83|2035.33|2047.31|2035.81|2046.19|2034.69|18
1736884330000|2025-01-14 19:52:10|2046.92|2035.42|2047.57|2036.07|2047.61|2036.11|2046.92|2035.42|12
1736884340000|2025-01-14 19:52:20|2047.52|2036.02|2048|2036.5|2048.14|2036.64|2047.47|2035.97|13
1736884350000|2025-01-14 19:52:30|2048.05|2036.55|2048.65|2037.15|2048.66|2037.16|2048.05|2036.55|17
1736884360000|2025-01-14 19:52:40|2048.72|2037.22|2048.77|2037.27|2048.8|2037.3|2048.62|2037.12|16
1736884370000|2025-01-14 19:52:50|2048.72|2037.22|2048.63|2037.13|2048.78|2037.28|2048.57|2037.07|17
1736884380000|2025-01-14 19:53:00|2048.59|2037.09|2048.44|2036.94|2048.59|2037.09|2048.44|2036.94|7
1736884390000|2025-01-14 19:53:10|2048.43|2036.93|2048.28|2036.78|2048.43|2036.93|2048.28|2036.78|7
1736884400000|2025-01-14 19:53:20|2048.32|2036.82|2049.38|2037.88|2049.43|2037.93|2048.32|2036.82|14
1736884410000|2025-01-14 19:53:30|2049.32|2037.82|2049.29|2037.79|2049.32|2037.82|2049.29|2037.79|4
1736884420000|2025-01-14 19:53:40|2049.16|2037.66|2049.12|2037.62|2049.23|2037.73|2049.06|2037.56|14
1736884430000|2025-01-14 19:53:50|2048.85|2037.35|2048.31|2036.81|2048.85|2037.35|2048.31|2036.81|13
1736884440000|2025-01-14 19:54:00|2048.29|2036.79|2048.15|2036.65|2048.29|2036.79|2048.15|2036.65|4
1736884450000|2025-01-14 19:54:10|2047.16|2035.66|2046.77|2035.27|2047.16|2035.66|2046.53|2035.03|15
1736884460000|2025-01-14 19:54:20|2046.82|2035.32|2045.63|2034.13|2046.82|2035.32|2045.36|2033.86|14
1736884470000|2025-01-14 19:54:30|2045.59|2034.09|2044.97|2033.47|2045.59|2034.09|2044.97|2033.47|15
1736884480000|2025-01-14 19:54:40|2044.96|2033.46|2045.32|2033.82|2045.5|2034|2044.94|2033.44|11
1736884490000|2025-01-14 19:54:50|2045.23|2033.73|2045.01|2033.51|2045.23|2033.73|2044.59|2033.09|22
1736884500000|2025-01-14 19:55:00|2044.9|2033.4|2044.84|2033.34|2044.99|2033.49|2044.72|2033.22|10
1736884510000|2025-01-14 19:55:10|2044.82|2033.32|2045.25|2033.75|2045.25|2033.75|2044.82|2033.32|7
1736884520000|2025-01-14 19:55:20|2045.26|2033.76|2045.36|2033.86|2045.4|2033.9|2045.26|2033.76|4
1736884530000|2025-01-14 19:55:30|2045.4|2033.9|2045.4|2033.9|2045.4|2033.9|2045.3|2033.8|7
1736884540000|2025-01-14 19:55:40|2045.3|2033.8|2045.4|2033.9|2045.4|2033.9|2045.3|2033.8|5
1736884550000|2025-01-14 19:55:50|2045.26|2033.76|2045.4|2033.9|2045.4|2033.9|2045.19|2033.69|9
1736884560000|2025-01-14 19:56:00|2045.35|2033.85|2044.68|2033.18|2045.37|2033.87|2044.65|2033.15|26
1736884570000|2025-01-14 19:56:10|2044.69|2033.19|2044.42|2032.92|2044.69|2033.19|2044.01|2032.51|20
1736884580000|2025-01-14 19:56:20|2044.32|2032.82|2043.55|2032.05|2044.42|2032.92|2043.55|2032.05|18
1736884590000|2025-01-14 19:56:30|2042.62|2031.12|2041.69|2030.19|2042.62|2031.12|2041.69|2030.19|9
1736884600000|2025-01-14 19:56:40|2041.59|2030.09|2040.38|2028.88|2041.59|2030.09|2039.99|2028.49|16
1736884610000|2025-01-14 19:56:50|2040.43|2028.93|2040.7|2029.2|2040.7|2029.2|2040.43|2028.93|8
1736884620000|2025-01-14 19:57:00|2040.65|2029.15|2040.62|2029.12|2040.68|2029.18|2040.42|2028.92|8
1736884630000|2025-01-14 19:57:10|2040.52|2029.02|2039.96|2028.46|2040.52|2029.02|2039.96|2028.46|13
1736884640000|2025-01-14 19:57:20|2039.92|2028.42|2039.14|2027.64|2039.92|2028.42|2038.87|2027.37|14
1736884650000|2025-01-14 19:57:30|2039.24|2027.74|2039.55|2028.05|2039.55|2028.05|2039.24|2027.74|7
1736884660000|2025-01-14 19:57:40|2039.41|2027.91|2038.74|2027.24|2039.41|2027.91|2038.5|2027|10
1736884670000|2025-01-14 19:57:50|2038.72|2027.22|2038.55|2027.05|2038.82|2027.32|2038.55|2027.05|6
1736884680000|2025-01-14 19:58:00|2038.45|2026.95|2037.98|2026.48|2038.46|2026.96|2037.85|2026.35|11
1736884690000|2025-01-14 19:58:10|2038.09|2026.59|2038.15|2026.65|2038.15|2026.65|2037.82|2026.32|14
1736884700000|2025-01-14 19:58:20|2038.1|2026.6|2038.83|2027.33|2038.83|2027.33|2038.1|2026.6|6
1736884710000|2025-01-14 19:58:30|2038.8|2027.3|2038.02|2026.52|2038.8|2027.3|2038.02|2026.52|19
1736884720000|2025-01-14 19:58:40|2037.76|2026.26|2037.52|2026.02|2037.83|2026.33|2037.42|2025.92|16
1736884730000|2025-01-14 19:58:50|2037.51|2026.01|2036.98|2025.48|2037.51|2026.01|2036.98|2025.48|6
1736884740000|2025-01-14 19:59:00|2036.97|2025.47|2036.23|2024.73|2037.1|2025.6|2036.23|2024.73|9
1736884750000|2025-01-14 19:59:10|2035.67|2024.17|2035.02|2023.52|2035.77|2024.27|2034.96|2023.46|17
1736884760000|2025-01-14 19:59:20|2034.97|2023.47|2035.1|2023.6|2035.29|2023.79|2034.96|2023.46|9
1736884770000|2025-01-14 19:59:30|2035.15|2023.65|2035.32|2023.82|2035.42|2023.92|2035.15|2023.65|8
1736884780000|2025-01-14 19:59:40|2035.17|2023.67|2035.65|2024.15|2035.65|2024.15|2035.17|2023.67|6
1736884790000|2025-01-14 19:59:50|2035.55|2024.05|2035.3|2023.8|2035.55|2024.05|2035.3|2023.8|3
1736884800000|2025-01-14 20:00:00|2035.26|2023.76|2038.12|2026.62|2038.12|2026.62|2035.26|2023.76|12
1736884810000|2025-01-14 20:00:10|2038.07|2026.57|2038.59|2027.09|2038.59|2027.09|2037.85|2026.35|16
1736884820000|2025-01-14 20:00:20|2038.49|2026.99|2037.27|2025.77|2038.49|2026.99|2037.02|2025.52|20
1736884830000|2025-01-14 20:00:30|2037.37|2025.87|2036.63|2025.13|2037.38|2025.88|2036.63|2025.13|20
1736884840000|2025-01-14 20:00:40|2036.61|2025.11|2036.12|2024.62|2036.76|2025.26|2036.12|2024.62|13
1736884850000|2025-01-14 20:00:50|2035.33|2023.83|2034.26|2022.76|2035.33|2023.83|2034.26|2022.76|5
1736884860000|2025-01-14 20:01:00|2034.08|2022.58|2033.49|2021.99|2034.08|2022.58|2033.14|2021.64|13
1736884870000|2025-01-14 20:01:10|2033.54|2022.04|2033.8|2022.3|2033.8|2022.3|2033.54|2022.04|10
1736884880000|2025-01-14 20:01:20|2033.64|2022.14|2033.49|2021.99|2033.96|2022.46|2033.49|2021.99|16
1736884890000|2025-01-14 20:01:30|2033.47|2021.97|2033.44|2021.94|2033.86|2022.36|2033.44|2021.94|14
1736884900000|2025-01-14 20:01:40|2033.49|2021.99|2031.39|2019.89|2033.49|2021.99|2031.39|2019.89|16
1736884910000|2025-01-14 20:01:50|2031.64|2020.14|2031.39|2019.89|2031.64|2020.14|2031.39|2019.89|6
1736884920000|2025-01-14 20:02:00|2031.4|2019.9|2031.61|2020.11|2031.84|2020.34|2031.4|2019.9|9
1736884930000|2025-01-14 20:02:10|2031.48|2019.98|2031.61|2020.11|2031.68|2020.18|2031.39|2019.89|21
1736884940000|2025-01-14 20:02:20|2031.57|2020.07|2030.1|2018.6|2031.64|2020.14|2030.1|2018.6|23
1736884950000|2025-01-14 20:02:30|2030.29|2018.79|2028.25|2016.75|2030.39|2018.89|2028.25|2016.75|20
1736884960000|2025-01-14 20:02:40|2026.52|2015.02|2026.58|2015.08|2026.64|2015.14|2026.52|2015.02|11
1736884970000|2025-01-14 20:02:50|2026.59|2015.09|2026.95|2015.45|2026.95|2015.45|2026.27|2014.77|9
1736884980000|2025-01-14 20:03:00|2026.64|2015.14|2027.47|2015.97|2028.41|2016.91|2026.42|2014.92|23
1736884990000|2025-01-14 20:03:10|2027.21|2015.71|2027.03|2015.53|2027.21|2015.71|2026.1|2014.6|21
1736885000000|2025-01-14 20:03:20|2026.99|2015.49|2025.05|2013.55|2026.99|2015.49|2024.94|2013.44|27
1736885010000|2025-01-14 20:03:30|2024.99|2013.49|2025.4|2013.9|2025.42|2013.92|2024.89|2013.39|24
1736885020000|2025-01-14 20:03:40|2025.35|2013.85|2026.98|2015.48|2026.98|2015.48|2025.05|2013.55|20
1736885030000|2025-01-14 20:03:50|2027.01|2015.51|2026.82|2015.32|2027.74|2016.24|2026.66|2015.16|28
1736885040000|2025-01-14 20:04:00|2026.78|2015.28|2025.03|2013.53|2026.78|2015.28|2024.91|2013.41|23
1736885050000|2025-01-14 20:04:10|2024.99|2013.49|2024.41|2012.91|2024.99|2013.49|2023.75|2012.25|19
1736885060000|2025-01-14 20:04:20|2024.44|2012.94|2024.49|2012.99|2024.86|2013.36|2024.39|2012.89|17
1736885070000|2025-01-14 20:04:30|2024.54|2013.04|2023.03|2011.53|2024.54|2013.04|2023|2011.5|33
1736885080000|2025-01-14 20:04:40|2022.97|2011.47|2023.65|2012.15|2023.65|2012.15|2022.8|2011.3|24
1736885090000|2025-01-14 20:04:50|2023.6|2012.1|2025.5|2014|2025.54|2014.04|2023.6|2012.1|15
1736885100000|2025-01-14 20:05:00|2025.54|2014.04|2024.62|2013.12|2025.54|2014.04|2023.99|2012.49|31
1736885110000|2025-01-14 20:05:10|2024.52|2013.02|2025.69|2014.19|2025.69|2014.19|2024.3|2012.8|16
1736885120000|2025-01-14 20:05:20|2025.61|2014.11|2025.69|2014.19|2025.69|2014.19|2025.32|2013.82|12
1736885130000|2025-01-14 20:05:30|2026.56|2015.06|2027.23|2015.73|2027.56|2016.06|2026.56|2015.06|27
1736885140000|2025-01-14 20:05:40|2027.26|2015.76|2027.56|2016.06|2027.56|2016.06|2027.04|2015.54|7
1736885200000|2025-01-14 20:06:40|2026.42|2014.92|2025.62|2014.12|2026.42|2014.92|2025.62|2014.12|14
1736885210000|2025-01-14 20:06:50|2025.47|2013.97|2025.31|2013.81|2025.93|2014.43|2025.23|2013.73|28
1736885220000|2025-01-14 20:07:00|2025.26|2013.76|2024.26|2012.76|2025.44|2013.94|2024.24|2012.74|22
1736885230000|2025-01-14 20:07:10|2024.1|2012.6|2024.07|2012.57|2024.29|2012.79|2023.54|2012.04|25
1736885240000|2025-01-14 20:07:20|2024.32|2012.82|2025.41|2013.91|2025.56|2014.06|2024.32|2012.82|15
1736885250000|2025-01-14 20:07:30|2025.36|2013.86|2024.28|2012.78|2025.36|2013.86|2023.82|2012.32|32
1736885260000|2025-01-14 20:07:40|2024.41|2012.91|2026.28|2014.78|2026.28|2014.78|2024.41|2012.91|23
1736885280000|2025-01-14 20:08:00|2026.91|2015.41|2029.55|2018.05|2029.55|2018.05|2026.91|2015.41|12
1736885290000|2025-01-14 20:08:10|2029.65|2018.15|2029.76|2018.26|2029.76|2018.26|2029.65|2018.15|2
1736885300000|2025-01-14 20:08:20|2029.66|2018.16|2029.66|2018.16|2029.66|2018.16|2029.66|2018.16|1
1736885310000|2025-01-14 20:08:30|2029.67|2018.17|2028.74|2017.24|2029.76|2018.26|2028.26|2016.76|32
1736885320000|2025-01-14 20:08:40|2028.82|2017.32|2029.53|2018.03|2029.69|2018.19|2028.82|2017.32|27
1736885330000|2025-01-14 20:08:50|2029.46|2017.96|2029.76|2018.26|2029.76|2018.26|2029.18|2017.68|13
1736885350000|2025-01-14 20:09:10|2029.64|2018.14|2029.76|2018.26|2029.76|2018.26|2029.64|2018.14|9
1736885360000|2025-01-14 20:09:20|2029.71|2018.21|2028.67|2017.17|2029.71|2018.21|2028.62|2017.12|12
1736885370000|2025-01-14 20:09:30|2028.84|2017.34|2029.28|2017.78|2029.35|2017.85|2028.77|2017.27|28
1736885380000|2025-01-14 20:09:40|2029.23|2017.73|2029.16|2017.66|2029.45|2017.95|2028.89|2017.39|31
1736885390000|2025-01-14 20:09:50|2029.04|2017.54|2029.06|2017.56|2029.15|2017.65|2028.41|2016.91|21
1736885400000|2025-01-14 20:10:00|2029.05|2017.55|2028.21|2016.71|2029.05|2017.55|2027.45|2015.95|25
1736885410000|2025-01-14 20:10:10|2028.31|2016.81|2027.5|2016|2028.41|2016.91|2027.49|2015.99|20
1736885420000|2025-01-14 20:10:20|2027.55|2016.05|2027.43|2015.93|2028.01|2016.51|2027.28|2015.78|24
1736885430000|2025-01-14 20:10:30|2027.32|2015.82|2027.15|2015.65|2027.67|2016.17|2027.15|2015.65|19
1736885440000|2025-01-14 20:10:40|2027.22|2015.72|2026.68|2015.18|2027.22|2015.72|2026.4|2014.9|16
1736885450000|2025-01-14 20:10:50|2026.73|2015.23|2026.76|2015.26|2026.97|2015.47|2026.36|2014.86|17
1736885460000|2025-01-14 20:11:00|2026.74|2015.24|2025.14|2013.64|2026.96|2015.46|2024.73|2013.23|25
1736885470000|2025-01-14 20:11:10|2025.23|2013.73|2026.75|2015.25|2026.87|2015.37|2025.23|2013.73|22
1736885480000|2025-01-14 20:11:20|2026.56|2015.06|2026.27|2014.77|2027.16|2015.66|2026.23|2014.73|24
1736885490000|2025-01-14 20:11:30|2026.61|2015.11|2026.68|2015.18|2027.63|2016.13|2026.24|2014.74|29
1736885500000|2025-01-14 20:11:40|2026.67|2015.17|2025.35|2013.85|2026.67|2015.17|2024.83|2013.33|27
1736885510000|2025-01-14 20:11:50|2025.3|2013.8|2025.35|2013.85|2025.65|2014.15|2025.3|2013.8|18
1736885520000|2025-01-14 20:12:00|2025.44|2013.94|2025.94|2014.44|2025.94|2014.44|2025.44|2013.94|14
1736885530000|2025-01-14 20:12:10|2025.93|2014.43|2026.11|2014.61|2026.11|2014.61|2025.67|2014.17|13
1736885540000|2025-01-14 20:12:20|2026.12|2014.62|2025.45|2013.95|2026.12|2014.62|2025.19|2013.69|19
1736885550000|2025-01-14 20:12:30|2025.35|2013.85|2026.03|2014.53|2026.43|2014.93|2025.21|2013.71|21
1736885560000|2025-01-14 20:12:40|2025.78|2014.28|2025.75|2014.25|2025.83|2014.33|2025.19|2013.69|19
1736885570000|2025-01-14 20:12:50|2025.71|2014.21|2026.25|2014.75|2026.27|2014.77|2025.71|2014.21|10
1736885580000|2025-01-14 20:13:00|2026.3|2014.8|2026.08|2014.58|2026.39|2014.89|2025.48|2013.98|27
1736885590000|2025-01-14 20:13:10|2026.14|2014.64|2025.72|2014.22|2026.22|2014.72|2025.72|2014.22|17
1736885600000|2025-01-14 20:13:20|2025.77|2014.27|2025.38|2013.88|2025.82|2014.32|2025|2013.5|15
1736885610000|2025-01-14 20:13:30|2025.45|2013.95|2025.1|2013.6|2025.45|2013.95|2024.79|2013.29|21
1736885620000|2025-01-14 20:13:40|2025.23|2013.73|2025.61|2014.11|2025.61|2014.11|2025.09|2013.59|18
1736885630000|2025-01-14 20:13:50|2025.56|2014.06|2025.5|2014|2025.88|2014.38|2025.06|2013.56|17
1736885640000|2025-01-14 20:14:00|2025.63|2014.13|2026.03|2014.53|2026.52|2015.02|2025.63|2014.13|21
1736885650000|2025-01-14 20:14:10|2026.23|2014.73|2026.23|2014.73|2026.42|2014.92|2025.92|2014.42|19
1736885660000|2025-01-14 20:14:20|2026.19|2014.69|2026.08|2014.58|2026.28|2014.78|2026.08|2014.58|7
1736885670000|2025-01-14 20:14:30|2026.09|2014.59|2025.09|2013.59|2026.23|2014.73|2025.09|2013.59|29
1736885680000|2025-01-14 20:14:40|2025.23|2013.73|2025.41|2013.91|2025.61|2014.11|2025.23|2013.73|19
1736885690000|2025-01-14 20:14:50|2025.47|2013.97|2025.39|2013.89|2025.48|2013.98|2025.22|2013.72|23
1736885700000|2025-01-14 20:15:00|2025.54|2014.04|2026.72|2015.22|2026.72|2015.22|2025.54|2014.04|4
1736885710000|2025-01-14 20:15:10|2027.08|2015.58|2027.76|2016.26|2028.11|2016.61|2027.08|2015.58|16
1736885720000|2025-01-14 20:15:20|2027.79|2016.29|2027.8|2016.3|2027.8|2016.3|2026.75|2015.25|27
1736885730000|2025-01-14 20:15:30|2027.85|2016.35|2028.11|2016.61|2028.11|2016.61|2027.85|2016.35|6
1736885740000|2025-01-14 20:15:40|2028.13|2016.63|2029.76|2018.26|2029.76|2018.26|2028.13|2016.63|7
1736885760000|2025-01-14 20:16:00|2029.81|2018.31|2030.42|2018.92|2030.42|2018.92|2029.81|2018.31|5
1736885770000|2025-01-14 20:16:10|2030.21|2018.71|2029.92|2018.42|2030.21|2018.71|2029.86|2018.36|6
1736885780000|2025-01-14 20:16:20|2029.97|2018.47|2028.69|2017.19|2030.08|2018.58|2028.25|2016.75|32
1736885790000|2025-01-14 20:16:30|2028.63|2017.13|2028.55|2017.05|2028.63|2017.13|2028.36|2016.86|20
1736885800000|2025-01-14 20:16:40|2028.56|2017.06|2028.61|2017.11|2028.61|2017.11|2028.48|2016.98|9
1736885810000|2025-01-14 20:16:50|2028.59|2017.09|2028.42|2016.92|2029.28|2017.78|2028.24|2016.74|22
1736885820000|2025-01-14 20:17:00|2028.68|2017.18|2030.07|2018.57|2030.07|2018.57|2028.57|2017.07|29
1736885830000|2025-01-14 20:17:10|2030.16|2018.66|2031.14|2019.64|2031.14|2019.64|2030.16|2018.66|7
1736885840000|2025-01-14 20:17:20|2031.46|2019.96|2032.07|2020.57|2032.07|2020.57|2031.46|2019.96|3
1736885860000|2025-01-14 20:17:40|2032.27|2020.77|2033.59|2022.09|2033.59|2022.09|2032.27|2020.77|4
1736885870000|2025-01-14 20:17:50|2033.5|2022|2032.96|2021.46|2033.5|2022|2032.96|2021.46|10
1736885880000|2025-01-14 20:18:00|2032.56|2021.06|2033.33|2021.83|2033.33|2021.83|2032.56|2021.06|11
1736885890000|2025-01-14 20:18:10|2033.43|2021.93|2033.79|2022.29|2033.79|2022.29|2033.43|2021.93|4
1736885900000|2025-01-14 20:18:20|2034.76|2023.26|2034.75|2023.25|2034.76|2023.26|2034.75|2023.25|2
1736885920000|2025-01-14 20:18:40|2033.63|2022.13|2032.66|2021.16|2033.63|2022.13|2032.66|2021.16|9
1736885930000|2025-01-14 20:18:50|2032.68|2021.18|2034.31|2022.81|2034.53|2023.03|2032.68|2021.18|26
1736885940000|2025-01-14 20:19:00|2034.23|2022.73|2034.12|2022.62|2034.23|2022.73|2033.35|2021.85|27
1736885950000|2025-01-14 20:19:10|2034.08|2022.58|2034.51|2023.01|2034.56|2023.06|2033.64|2022.14|23
1736885960000|2025-01-14 20:19:20|2034.5|2023|2034.76|2023.26|2034.76|2023.26|2034.5|2023|9
1736885970000|2025-01-14 20:19:30|2034.87|2023.37|2035.09|2023.59|2035.09|2023.59|2034.87|2023.37|2
1736886000000|2025-01-14 20:20:00|2035.18|2023.68|2037.8|2026.3|2037.8|2026.3|2035.18|2023.68|10
1736886010000|2025-01-14 20:20:10|2038.05|2026.55|2038.3|2026.8|2038.3|2026.8|2038.05|2026.55|2
1736886020000|2025-01-14 20:20:20|2038.18|2026.68|2038.3|2026.8|2038.3|2026.8|2038.16|2026.66|7
1736886030000|2025-01-14 20:20:30|2038.08|2026.58|2038.3|2026.8|2038.3|2026.8|2038.08|2026.58|4
1736886040000|2025-01-14 20:20:40|2038.16|2026.66|2038.21|2026.71|2038.21|2026.71|2038.16|2026.66|2
1736886050000|2025-01-14 20:20:50|2038.1|2026.6|2036.65|2025.15|2038.1|2026.6|2036.65|2025.15|20
1736886060000|2025-01-14 20:21:00|2035.87|2024.37|2035.26|2023.76|2035.87|2024.37|2035.26|2023.76|8
1736886070000|2025-01-14 20:21:10|2035.23|2023.73|2035.4|2023.9|2035.94|2024.44|2035.18|2023.68|24
1736886080000|2025-01-14 20:21:20|2035.35|2023.85|2035.52|2024.02|2035.73|2024.23|2035.22|2023.72|17
1736886090000|2025-01-14 20:21:30|2035.58|2024.08|2036.22|2024.72|2036.23|2024.73|2035.57|2024.07|19
1736886100000|2025-01-14 20:21:40|2036.23|2024.73|2036.33|2024.83|2036.33|2024.83|2036.07|2024.57|19
1736886110000|2025-01-14 20:21:50|2036.32|2024.82|2036.33|2024.83|2036.33|2024.83|2036.32|2024.82|2
1736886120000|2025-01-14 20:22:00|2036.32|2024.82|2036.33|2024.83|2036.33|2024.83|2036.32|2024.82|4
1736886130000|2025-01-14 20:22:10|2036.95|2025.45|2036.95|2025.45|2036.95|2025.45|2036.95|2025.45|1
1736886140000|2025-01-14 20:22:20|2037.58|2026.08|2036.92|2025.42|2037.58|2026.08|2036.46|2024.96|23
1736886150000|2025-01-14 20:22:30|2036.99|2025.49|2037.37|2025.87|2037.56|2026.06|2036.99|2025.49|22
1736886160000|2025-01-14 20:22:40|2037.44|2025.94|2036.61|2025.11|2037.58|2026.08|2036.61|2025.11|17
1736886170000|2025-01-14 20:22:50|2036.67|2025.17|2036.79|2025.29|2037.03|2025.53|2036.57|2025.07|20
1736886180000|2025-01-14 20:23:00|2036.69|2025.19|2037.33|2025.83|2037.48|2025.98|2036.58|2025.08|28
1736886190000|2025-01-14 20:23:10|2037.28|2025.78|2037.14|2025.64|2037.45|2025.95|2037.14|2025.64|20
1736886200000|2025-01-14 20:23:20|2037.05|2025.55|2035.91|2024.41|2037.05|2025.55|2035.91|2024.41|16
1736886210000|2025-01-14 20:23:30|2036.15|2024.65|2035.27|2023.77|2036.24|2024.74|2035.27|2023.77|28
1736886220000|2025-01-14 20:23:40|2035.22|2023.72|2036.18|2024.68|2036.22|2024.72|2035.22|2023.72|22
1736886230000|2025-01-14 20:23:50|2036.2|2024.7|2036.63|2025.13|2036.63|2025.13|2036.15|2024.65|25
1736886240000|2025-01-14 20:24:00|2036.93|2025.43|2037.58|2026.08|2037.58|2026.08|2036.93|2025.43|8
1736886250000|2025-01-14 20:24:10|2037.75|2026.25|2038.94|2027.44|2038.94|2027.44|2037.75|2026.25|9
1736886260000|2025-01-14 20:24:20|2038.96|2027.46|2039.44|2027.94|2039.44|2027.94|2038.96|2027.46|2
1736886270000|2025-01-14 20:24:30|2039.86|2028.36|2040.18|2028.68|2040.29|2028.79|2039.86|2028.36|12
1736886280000|2025-01-14 20:24:40|2040.17|2028.67|2040.24|2028.74|2040.24|2028.74|2040.17|2028.67|7
1736886290000|2025-01-14 20:24:50|2040.18|2028.68|2040.22|2028.72|2040.24|2028.74|2040.03|2028.53|15
1736886300000|2025-01-14 20:25:00|2040.25|2028.75|2040.29|2028.79|2040.29|2028.79|2040.1|2028.6|8
1736886310000|2025-01-14 20:25:10|2040.66|2029.16|2040.8|2029.3|2040.98|2029.48|2040.66|2029.16|7
1736886320000|2025-01-14 20:25:20|2040.85|2029.35|2040.24|2028.74|2040.96|2029.46|2040.24|2028.74|16
1736886330000|2025-01-14 20:25:30|2040.19|2028.69|2040.59|2029.09|2040.97|2029.47|2040.19|2028.69|20
1736886340000|2025-01-14 20:25:40|2040.57|2029.07|2040.2|2028.7|2040.84|2029.34|2040.16|2028.66|15
1736886350000|2025-01-14 20:25:50|2040.27|2028.77|2040.09|2028.59|2040.35|2028.85|2040.08|2028.58|22
1736886360000|2025-01-14 20:26:00|2040.08|2028.58|2039.07|2027.57|2040.13|2028.63|2038.78|2027.28|15
1736886370000|2025-01-14 20:26:10|2038.87|2027.37|2037.14|2025.64|2038.87|2027.37|2037.14|2025.64|23
1736886380000|2025-01-14 20:26:20|2037.1|2025.6|2036.75|2025.25|2037.1|2025.6|2036.75|2025.25|14
1736886390000|2025-01-14 20:26:30|2035.92|2024.42|2035.59|2024.09|2035.97|2024.47|2035.18|2023.68|25
1736886400000|2025-01-14 20:26:40|2035.64|2024.14|2035.93|2024.43|2036.2|2024.7|2035.56|2024.06|25
1736886410000|2025-01-14 20:26:50|2035.94|2024.44|2036.39|2024.89|2036.4|2024.9|2035.94|2024.44|23
1736886420000|2025-01-14 20:27:00|2036.41|2024.91|2036.33|2024.83|2036.69|2025.19|2036.17|2024.67|22
1736886430000|2025-01-14 20:27:10|2036.32|2024.82|2036.37|2024.87|2036.49|2024.99|2036.11|2024.61|27
1736886440000|2025-01-14 20:27:20|2036.41|2024.91|2036.42|2024.92|2036.68|2025.18|2036.36|2024.86|26
1736886450000|2025-01-14 20:27:30|2036.47|2024.97|2036.79|2025.29|2036.79|2025.29|2036.47|2024.97|18
1736886480000|2025-01-14 20:28:00|2037.32|2025.82|2038.62|2027.12|2038.62|2027.12|2037.32|2025.82|6
1736886490000|2025-01-14 20:28:10|2039.02|2027.52|2039.02|2027.52|2039.02|2027.52|2039.02|2027.52|1
1736886520000|2025-01-14 20:28:40|2039.52|2028.02|2040.01|2028.51|2040.01|2028.51|2039.52|2028.02|2
1736886530000|2025-01-14 20:28:50|2039.9|2028.4|2039.97|2028.47|2039.97|2028.47|2039.9|2028.4|5
1736886540000|2025-01-14 20:29:00|2039.98|2028.48|2040.01|2028.51|2040.01|2028.51|2039.97|2028.47|3
1736886560000|2025-01-14 20:29:20|2039.99|2028.49|2039.99|2028.49|2040.01|2028.51|2039.99|2028.49|3
1736886570000|2025-01-14 20:29:30|2040.01|2028.51|2039.83|2028.33|2040.01|2028.51|2039.8|2028.3|16
1736886580000|2025-01-14 20:29:40|2039.86|2028.36|2039.88|2028.38|2040.01|2028.51|2039.61|2028.11|20
1736886590000|2025-01-14 20:29:50|2039.89|2028.39|2039.73|2028.23|2039.89|2028.39|2039.73|2028.23|14
1736886600000|2025-01-14 20:30:00|2039.68|2028.18|2038.82|2027.32|2040.01|2028.51|2038.82|2027.32|19
1736886610000|2025-01-14 20:30:10|2038.72|2027.22|2037.44|2025.94|2038.72|2027.22|2037.44|2025.94|25
1736886620000|2025-01-14 20:30:20|2037.4|2025.9|2036.23|2024.73|2037.4|2025.9|2036.05|2024.55|27
1736886630000|2025-01-14 20:30:30|2036.09|2024.59|2035.56|2024.06|2036.09|2024.59|2035.49|2023.99|23
1736886640000|2025-01-14 20:30:40|2035.66|2024.16|2035.96|2024.46|2036.27|2024.77|2035.49|2023.99|29
1736886650000|2025-01-14 20:30:50|2035.93|2024.43|2036.03|2024.53|2036.18|2024.68|2035.44|2023.94|23
1736886660000|2025-01-14 20:31:00|2035.99|2024.49|2035.18|2023.68|2036.05|2024.55|2035.18|2023.68|19
1736886670000|2025-01-14 20:31:10|2035.13|2023.63|2035.09|2023.59|2035.13|2023.63|2035.09|2023.59|2
1736886680000|2025-01-14 20:31:20|2034.4|2022.9|2033.72|2022.22|2034.4|2022.9|2033.72|2022.22|3
1736886720000|2025-01-14 20:32:00|2032.61|2021.11|2030.94|2019.44|2032.61|2021.11|2030.94|2019.44|7
1736886730000|2025-01-14 20:32:10|2030.84|2019.34|2030.75|2019.25|2030.84|2019.34|2030.75|2019.25|2
1736886740000|2025-01-14 20:32:20|2030.84|2019.34|2031.84|2020.34|2032.16|2020.66|2030.82|2019.32|22
1736886750000|2025-01-14 20:32:30|2031.85|2020.35|2031.59|2020.09|2032.16|2020.66|2031.16|2019.66|31
1736886760000|2025-01-14 20:32:40|2031.61|2020.11|2031.41|2019.91|2032.33|2020.83|2031.41|2019.91|27
1736886770000|2025-01-14 20:32:50|2031.36|2019.86|2030.88|2019.38|2031.36|2019.86|2030.88|2019.38|6
1736886780000|2025-01-14 20:33:00|2030.82|2019.32|2030.75|2019.25|2030.82|2019.32|2030.75|2019.25|2
1736886790000|2025-01-14 20:33:10|2029.97|2018.47|2030.32|2018.82|2030.39|2018.89|2029.47|2017.97|17
1736886800000|2025-01-14 20:33:20|2030.52|2019.02|2030.57|2019.07|2031.11|2019.61|2030.52|2019.02|21
1736886810000|2025-01-14 20:33:30|2030.56|2019.06|2031.87|2020.37|2031.87|2020.37|2030.54|2019.04|19
1736886820000|2025-01-14 20:33:40|2031.92|2020.42|2031.92|2020.42|2031.92|2020.42|2031.88|2020.38|3
1736886830000|2025-01-14 20:33:50|2031.88|2020.38|2031.52|2020.02|2031.88|2020.38|2031.17|2019.67|9
1736886840000|2025-01-14 20:34:00|2031.57|2020.07|2031.58|2020.08|2031.73|2020.23|2031.22|2019.72|18
1736886850000|2025-01-14 20:34:10|2031.63|2020.13|2031.91|2020.41|2031.91|2020.41|2031.3|2019.8|21
1736886860000|2025-01-14 20:34:20|2031.92|2020.42|2031.92|2020.42|2031.92|2020.42|2031.92|2020.42|1
1736886900000|2025-01-14 20:35:00|2033.07|2021.57|2032.78|2021.28|2033.71|2022.21|2032.76|2021.26|19
1736886910000|2025-01-14 20:35:10|2033.09|2021.59|2031.78|2020.28|2033.21|2021.71|2031.67|2020.17|22
1736886920000|2025-01-14 20:35:20|2031.83|2020.33|2031.89|2020.39|2031.89|2020.39|2031.83|2020.33|11
1736886930000|2025-01-14 20:35:30|2031.99|2020.49|2033.62|2022.12|2033.79|2022.29|2031.99|2020.49|10
1736886940000|2025-01-14 20:35:40|2033.39|2021.89|2033.82|2022.32|2033.82|2022.32|2033.27|2021.77|24
1736886950000|2025-01-14 20:35:50|2033.65|2022.15|2033.75|2022.25|2033.79|2022.29|2033.12|2021.62|20
1736886960000|2025-01-14 20:36:00|2033.73|2022.23|2032.11|2020.61|2033.73|2022.23|2032.08|2020.58|24
1736886970000|2025-01-14 20:36:10|2032.06|2020.56|2033.28|2021.78|2033.28|2021.78|2032.06|2020.56|16
1736886980000|2025-01-14 20:36:20|2033.6|2022.1|2033.93|2022.43|2033.93|2022.43|2033.6|2022.1|3
1736887000000|2025-01-14 20:36:40|2033.94|2022.44|2034.13|2022.63|2034.13|2022.63|2033.94|2022.44|4
1736887010000|2025-01-14 20:36:50|2034.11|2022.61|2034.03|2022.53|2034.13|2022.63|2034.03|2022.53|7
1736887020000|2025-01-14 20:37:00|2034.01|2022.51|2034.07|2022.57|2034.07|2022.57|2033.17|2021.67|21
1736887030000|2025-01-14 20:37:10|2034.08|2022.58|2034.13|2022.63|2034.13|2022.63|2034.08|2022.58|2
1736887040000|2025-01-14 20:37:20|2034.08|2022.58|2034.13|2022.63|2034.13|2022.63|2033.92|2022.42|7
1736887060000|2025-01-14 20:37:40|2033.92|2022.42|2034.13|2022.63|2034.13|2022.63|2033.92|2022.42|3
1736887080000|2025-01-14 20:38:00|2034.33|2022.83|2034.53|2023.03|2034.53|2023.03|2034.33|2022.83|2
1736887090000|2025-01-14 20:38:10|2034.57|2023.07|2034.61|2023.11|2034.61|2023.11|2034.57|2023.07|2
1736887100000|2025-01-14 20:38:20|2034.57|2023.07|2034.14|2022.64|2034.61|2023.11|2034.14|2022.64|9
1736887110000|2025-01-14 20:38:30|2034.32|2022.82|2033.42|2021.92|2034.42|2022.92|2033.42|2021.92|22
1736887120000|2025-01-14 20:38:40|2033.31|2021.81|2033.31|2021.81|2034.22|2022.72|2033.26|2021.76|31
1736887130000|2025-01-14 20:38:50|2033.21|2021.71|2033.03|2021.53|2033.51|2022.01|2032.97|2021.47|17
1736887140000|2025-01-14 20:39:00|2033.07|2021.57|2033.32|2021.82|2033.56|2022.06|2032.35|2020.85|28
1736887150000|2025-01-14 20:39:10|2033.31|2021.81|2032.98|2021.48|2033.45|2021.95|2032.78|2021.28|21
1736887160000|2025-01-14 20:39:20|2032.99|2021.49|2033.05|2021.55|2033.05|2021.55|2032.68|2021.18|15
1736887170000|2025-01-14 20:39:30|2033|2021.5|2033.42|2021.92|2034|2022.5|2033|2021.5|22
1736887180000|2025-01-14 20:39:40|2033.32|2021.82|2033.1|2021.6|2033.33|2021.83|2033.04|2021.54|12
1736887190000|2025-01-14 20:39:50|2033.11|2021.61|2032.78|2021.28|2033.11|2021.61|2032.78|2021.28|8
1736887200000|2025-01-14 20:40:00|2032.41|2020.91|2032.68|2021.18|2033.38|2021.88|2032.41|2020.91|14
1736887210000|2025-01-14 20:40:10|2032.78|2021.28|2031.78|2020.28|2033.15|2021.65|2031.75|2020.25|23
1736887220000|2025-01-14 20:40:20|2031.83|2020.33|2032.46|2020.96|2032.57|2021.07|2031.82|2020.32|20
1736887230000|2025-01-14 20:40:30|2032.15|2020.65|2032.4|2020.9|2032.75|2021.25|2031.79|2020.29|27
1736887240000|2025-01-14 20:40:40|2032.49|2020.99|2032.89|2021.39|2032.9|2021.4|2032.3|2020.8|25
1736887250000|2025-01-14 20:40:50|2032.9|2021.4|2033.18|2021.68|2033.18|2021.68|2032.86|2021.36|24
1736887280000|2025-01-14 20:41:20|2033.15|2021.65|2033.97|2022.47|2033.97|2022.47|2033.15|2021.65|6
1736887290000|2025-01-14 20:41:30|2034.17|2022.67|2034.36|2022.86|2034.36|2022.86|2034.17|2022.67|2
1736887300000|2025-01-14 20:41:40|2034.49|2022.99|2035.09|2023.59|2035.09|2023.59|2034.49|2022.99|5
1736887320000|2025-01-14 20:42:00|2034.99|2023.49|2034.8|2023.3|2034.99|2023.49|2034.69|2023.19|16
1736887330000|2025-01-14 20:42:10|2034.79|2023.29|2034.93|2023.43|2035.07|2023.57|2034.79|2023.29|16
1736887340000|2025-01-14 20:42:20|2034.85|2023.35|2034.63|2023.13|2034.85|2023.35|2034.35|2022.85|13
1736887350000|2025-01-14 20:42:30|2034.76|2023.26|2034.24|2022.74|2034.84|2023.34|2033.98|2022.48|18
1736887360000|2025-01-14 20:42:40|2034.29|2022.79|2033.99|2022.49|2034.29|2022.79|2033.99|2022.49|11
1736887370000|2025-01-14 20:42:50|2033.92|2022.42|2034.11|2022.61|2034.38|2022.88|2033.91|2022.41|19
1736887380000|2025-01-14 20:43:00|2034.06|2022.56|2033.61|2022.11|2034.2|2022.7|2033.47|2021.97|26
1736887390000|2025-01-14 20:43:10|2033.67|2022.17|2033.9|2022.4|2034.06|2022.56|2033.66|2022.16|16
1736887400000|2025-01-14 20:43:20|2033.81|2022.31|2034.71|2023.21|2034.73|2023.23|2033.79|2022.29|25
1736887410000|2025-01-14 20:43:30|2034.68|2023.18|2035.09|2023.59|2035.09|2023.59|2034.56|2023.06|26
1736887430000|2025-01-14 20:43:50|2035.94|2024.44|2036.26|2024.76|2036.47|2024.97|2035.94|2024.44|4
1736887440000|2025-01-14 20:44:00|2036.25|2024.75|2036.33|2024.83|2036.68|2025.18|2036.25|2024.75|12
1736887450000|2025-01-14 20:44:10|2036.49|2024.99|2037.08|2025.58|2037.08|2025.58|2036.42|2024.92|14
1736887460000|2025-01-14 20:44:20|2037.03|2025.53|2036.54|2025.04|2037.07|2025.57|2036.37|2024.87|23
1736887470000|2025-01-14 20:44:30|2036.59|2025.09|2036.82|2025.32|2036.95|2025.45|2036.54|2025.04|19
1736887480000|2025-01-14 20:44:40|2036.84|2025.34|2037.06|2025.56|2037.18|2025.68|2036.81|2025.31|19
1736887490000|2025-01-14 20:44:50|2037.07|2025.57|2036.69|2025.19|2037.17|2025.67|2036.69|2025.19|15
1736887500000|2025-01-14 20:45:00|2036.79|2025.29|2036.42|2024.92|2036.82|2025.32|2036|2024.5|22
1736887510000|2025-01-14 20:45:10|2036.48|2024.98|2036.95|2025.45|2037.07|2025.57|2036.48|2024.98|16
1736887520000|2025-01-14 20:45:20|2037.11|2025.61|2037.28|2025.78|2037.28|2025.78|2037.01|2025.51|14
1736887530000|2025-01-14 20:45:30|2037.49|2025.99|2036.62|2025.12|2037.54|2026.04|2036.62|2025.12|20
1736887540000|2025-01-14 20:45:40|2036.58|2025.08|2036.84|2025.34|2036.84|2025.34|2036.37|2024.87|26
1736887550000|2025-01-14 20:45:50|2036.88|2025.38|2035.83|2024.33|2036.88|2025.38|2035.77|2024.27|19
1736887560000|2025-01-14 20:46:00|2035.9|2024.4|2036.11|2024.61|2036.46|2024.96|2035.42|2023.92|21
1736887570000|2025-01-14 20:46:10|2036.1|2024.6|2036.24|2024.74|2036.44|2024.94|2035.67|2024.17|27
1736887580000|2025-01-14 20:46:20|2036.17|2024.67|2037.2|2025.7|2037.2|2025.7|2036.17|2024.67|19
1736887590000|2025-01-14 20:46:30|2036.97|2025.47|2036.56|2025.06|2036.98|2025.48|2036.53|2025.03|16
1736887600000|2025-01-14 20:46:40|2036.51|2025.01|2035.49|2023.99|2036.56|2025.06|2035.34|2023.84|25
1736887610000|2025-01-14 20:46:50|2035.44|2023.94|2035.4|2023.9|2035.48|2023.98|2035.25|2023.75|11
1736887620000|2025-01-14 20:47:00|2035.35|2023.85|2034.5|2023|2035.44|2023.94|2034.45|2022.95|21
1736887630000|2025-01-14 20:47:10|2034.53|2023.03|2034.97|2023.47|2035.06|2023.56|2034.53|2023.03|29
1736887640000|2025-01-14 20:47:20|2035|2023.5|2035.61|2024.11|2036.14|2024.64|2035|2023.5|24
1736887650000|2025-01-14 20:47:30|2035.73|2024.23|2036.36|2024.86|2036.36|2024.86|2035.73|2024.23|13
1736887660000|2025-01-14 20:47:40|2036.25|2024.75|2035.31|2023.81|2036.25|2024.75|2035.19|2023.69|19
1736887670000|2025-01-14 20:47:50|2035.3|2023.8|2035.44|2023.94|2035.79|2024.29|2035.11|2023.61|29
1736887680000|2025-01-14 20:48:00|2035.45|2023.95|2036.36|2024.86|2036.36|2024.86|2035.23|2023.73|18
1736887710000|2025-01-14 20:48:30|2036.32|2024.82|2036.12|2024.62|2036.32|2024.82|2036.09|2024.59|9
1736887720000|2025-01-14 20:48:40|2036.02|2024.52|2035.93|2024.43|2036.12|2024.62|2035.93|2024.43|13
1736887730000|2025-01-14 20:48:50|2035.98|2024.48|2035.14|2023.64|2036.11|2024.61|2035.14|2023.64|17
1736887740000|2025-01-14 20:49:00|2035.08|2023.58|2035.04|2023.54|2035.13|2023.63|2034.37|2022.87|24
1736887750000|2025-01-14 20:49:10|2035.13|2023.63|2034.71|2023.21|2035.13|2023.63|2034.4|2022.9|27
1736887760000|2025-01-14 20:49:20|2034.66|2023.16|2034.18|2022.68|2034.75|2023.25|2034.18|2022.68|20
1736887770000|2025-01-14 20:49:30|2034.13|2022.63|2033.31|2021.81|2034.19|2022.69|2033.31|2021.81|27
1736887780000|2025-01-14 20:49:40|2033.29|2021.79|2033.02|2021.52|2033.34|2021.84|2032.92|2021.42|21
1736887790000|2025-01-14 20:49:50|2032.81|2021.31|2032.76|2021.26|2032.81|2021.31|2032.76|2021.26|2
1736887800000|2025-01-14 20:50:00|2032.83|2021.33|2033.2|2021.7|2033.74|2022.24|2032.83|2021.33|12
1736887810000|2025-01-14 20:50:10|2033.43|2021.93|2034.48|2022.98|2034.6|2023.1|2033.43|2021.93|28
1736887820000|2025-01-14 20:50:20|2034.5|2023|2034.69|2023.19|2034.69|2023.19|2034.34|2022.84|20
1736887830000|2025-01-14 20:50:30|2036.14|2024.64|2035.36|2023.86|2036.15|2024.65|2035.31|2023.81|14
1736887840000|2025-01-14 20:50:40|2035.4|2023.9|2034.47|2022.97|2035.43|2023.93|2034.47|2022.97|18
1736887850000|2025-01-14 20:50:50|2034.39|2022.89|2034.88|2023.38|2035.08|2023.58|2034.18|2022.68|17
1736887860000|2025-01-14 20:51:00|2034.87|2023.37|2035.24|2023.74|2035.25|2023.75|2034.76|2023.26|11
1736887870000|2025-01-14 20:51:10|2035.19|2023.69|2033.69|2022.19|2035.19|2023.69|2033.68|2022.18|18
1736887880000|2025-01-14 20:51:20|2033.7|2022.2|2033.95|2022.45|2034.12|2022.62|2033.7|2022.2|15
1736887890000|2025-01-14 20:51:30|2033.81|2022.31|2033.32|2021.82|2033.81|2022.31|2033.32|2021.82|9
1736887900000|2025-01-14 20:51:40|2033.12|2021.62|2034.68|2023.18|2034.68|2023.18|2032.97|2021.47|25
1736887910000|2025-01-14 20:51:50|2034.53|2023.03|2034.55|2023.05|2035.24|2023.74|2034.43|2022.93|18
1736887920000|2025-01-14 20:52:00|2034.63|2023.13|2035.34|2023.84|2035.34|2023.84|2034.29|2022.79|18
1736887930000|2025-01-14 20:52:10|2035.4|2023.9|2034.91|2023.41|2035.63|2024.13|2034.86|2023.36|19
1736887940000|2025-01-14 20:52:20|2034.94|2023.44|2034.13|2022.63|2035.15|2023.65|2034.13|2022.63|33
1736887950000|2025-01-14 20:52:30|2034.1|2022.6|2033.34|2021.84|2034.27|2022.77|2033.32|2021.82|19
1736887960000|2025-01-14 20:52:40|2033.16|2021.66|2033.78|2022.28|2033.99|2022.49|2033.16|2021.66|26
1736887970000|2025-01-14 20:52:50|2033.73|2022.23|2033.06|2021.56|2033.97|2022.47|2032.98|2021.48|21
1736887980000|2025-01-14 20:53:00|2033.09|2021.59|2033.75|2022.25|2033.87|2022.37|2033.06|2021.56|29
1736887990000|2025-01-14 20:53:10|2034.02|2022.52|2034.03|2022.53|2034.33|2022.83|2033.98|2022.48|21
1736888000000|2025-01-14 20:53:20|2033.88|2022.38|2033.08|2021.58|2034.03|2022.53|2033.08|2021.58|21
1736888010000|2025-01-14 20:53:30|2033.07|2021.57|2032.76|2021.26|2033.07|2021.57|2032.76|2021.26|10
1736888020000|2025-01-14 20:53:40|2032.79|2021.29|2032.76|2021.26|2032.84|2021.34|2032.76|2021.26|13
1736888030000|2025-01-14 20:53:50|2032.87|2021.37|2032.76|2021.26|2032.94|2021.44|2032.76|2021.26|6
1736888050000|2025-01-14 20:54:10|2032.85|2021.35|2032.76|2021.26|2032.99|2021.49|2032.76|2021.26|12
1736888060000|2025-01-14 20:54:20|2032.99|2021.49|2033.03|2021.53|2033.34|2021.84|2032.92|2021.42|12
1736888070000|2025-01-14 20:54:30|2033.04|2021.54|2033.37|2021.87|2033.37|2021.87|2032.91|2021.41|17
1736888080000|2025-01-14 20:54:40|2033.36|2021.86|2034.22|2022.72|2034.37|2022.87|2033.26|2021.76|24
1736888090000|2025-01-14 20:54:50|2034.23|2022.73|2034.09|2022.59|2034.26|2022.76|2033.94|2022.44|23
1736888100000|2025-01-14 20:55:00|2034.04|2022.54|2033.67|2022.17|2034.04|2022.54|2033.1|2021.6|24
1736888110000|2025-01-14 20:55:10|2033.6|2022.1|2033.51|2022.01|2033.68|2022.18|2033.29|2021.79|29
1736888120000|2025-01-14 20:55:20|2033.31|2021.81|2033.42|2021.92|2033.56|2022.06|2032.93|2021.43|22
1736888130000|2025-01-14 20:55:30|2033.31|2021.81|2032.99|2021.49|2033.53|2022.03|2032.9|2021.4|29
1736888140000|2025-01-14 20:55:40|2032.94|2021.44|2032.86|2021.36|2033.28|2021.78|2032.76|2021.26|29
1736888150000|2025-01-14 20:55:50|2032.97|2021.47|2032.93|2021.43|2032.99|2021.49|2032.82|2021.32|18
1736888160000|2025-01-14 20:56:00|2033.04|2021.54|2033.92|2022.42|2033.92|2022.42|2032.98|2021.48|24
1736888170000|2025-01-14 20:56:10|2034.28|2022.78|2033.12|2021.62|2034.28|2022.78|2032.84|2021.34|28
1736888180000|2025-01-14 20:56:20|2033.32|2021.82|2033.25|2021.75|2033.39|2021.89|2033.12|2021.62|21
1736888190000|2025-01-14 20:56:30|2033.2|2021.7|2033.76|2022.26|2033.78|2022.28|2033.2|2021.7|19
1736888200000|2025-01-14 20:56:40|2033.81|2022.31|2033.54|2022.04|2033.9|2022.4|2033.2|2021.7|33
1736888210000|2025-01-14 20:56:50|2033.56|2022.06|2033.78|2022.28|2033.87|2022.37|2033.47|2021.97|17
1736888220000|2025-01-14 20:57:00|2033.79|2022.29|2033.95|2022.45|2033.95|2022.45|2033.78|2022.28|8
1736888250000|2025-01-14 20:57:30|2034.35|2022.85|2034.16|2022.66|2034.35|2022.85|2034.1|2022.6|5
1736888260000|2025-01-14 20:57:40|2034.19|2022.69|2034.18|2022.68|2034.21|2022.71|2034.01|2022.51|22
1736888270000|2025-01-14 20:57:50|2034.13|2022.63|2033.99|2022.49|2034.29|2022.79|2033.89|2022.39|20
1736888280000|2025-01-14 20:58:00|2033.84|2022.34|2033.81|2022.31|2033.84|2022.34|2033.74|2022.24|11
1736888290000|2025-01-14 20:58:10|2033.82|2022.32|2033.77|2022.27|2033.82|2022.32|2033.64|2022.14|20
1736888300000|2025-01-14 20:58:20|2033.76|2022.26|2033.77|2022.27|2033.83|2022.33|2033.69|2022.19|18
1736888310000|2025-01-14 20:58:30|2033.72|2022.22|2033.38|2021.88|2033.74|2022.24|2033.18|2021.68|20
1736888320000|2025-01-14 20:58:40|2033.44|2021.94|2033.29|2021.79|2033.44|2021.94|2033.18|2021.68|19
1736888330000|2025-01-14 20:58:50|2033.33|2021.83|2034.02|2022.52|2034.18|2022.68|2033.33|2021.83|25
1736888340000|2025-01-14 20:59:00|2034.05|2022.55|2034.35|2022.85|2034.35|2022.85|2033.92|2022.42|16
1736888350000|2025-01-14 20:59:10|2034.46|2022.96|2034.58|2023.08|2034.58|2023.08|2034.46|2022.96|2
1736888360000|2025-01-14 20:59:20|2034.61|2023.11|2034.63|2023.13|2034.63|2023.13|2034.61|2023.11|2
1736888370000|2025-01-14 20:59:30|2034.69|2023.19|2035.1|2023.6|2035.1|2023.6|2034.69|2023.19|4
1736888380000|2025-01-14 20:59:40|2036.61|2025.11|2037.13|2025.63|2037.13|2025.63|2036.61|2025.11|2
1736888390000|2025-01-14 20:59:50|2037|2025.5|2035.92|2024.42|2037.15|2025.65|2035.92|2024.42|23
1736888400000|2025-01-14 21:00:00|2036.13|2024.63|2037.02|2025.52|2037.02|2025.52|2035.85|2024.35|17
1736888410000|2025-01-14 21:00:10|2037.25|2025.75|2037.25|2025.75|2037.25|2025.75|2037.01|2025.51|14
1736888420000|2025-01-14 21:00:20|2037.12|2025.62|2037.08|2025.58|2037.13|2025.63|2036.92|2025.42|17
1736888430000|2025-01-14 21:00:30|2037.03|2025.53|2035.43|2023.93|2037.03|2025.53|2035.24|2023.74|26
1736888440000|2025-01-14 21:00:40|2035.53|2024.03|2035.47|2023.97|2036.05|2024.55|2035.47|2023.97|25
1736888450000|2025-01-14 21:00:50|2035.68|2024.18|2034.65|2023.15|2036.1|2024.6|2034.21|2022.71|21
1736888460000|2025-01-14 21:01:00|2033.98|2022.48|2033.4|2021.9|2033.98|2022.48|2033.3|2021.8|26
1736888470000|2025-01-14 21:01:10|2033.35|2021.85|2033.25|2021.75|2033.68|2022.18|2033.17|2021.67|24
1736888480000|2025-01-14 21:01:20|2033.24|2021.74|2033.07|2021.57|2033.55|2022.05|2033.07|2021.57|13
1736888490000|2025-01-14 21:01:30|2033.2|2021.7|2033.07|2021.57|2033.26|2021.76|2033.07|2021.57|5
1736888520000|2025-01-14 21:02:00|2033.16|2021.66|2033.36|2021.86|2033.36|2021.86|2033.07|2021.57|12
1736888530000|2025-01-14 21:02:10|2033.38|2021.88|2033.27|2021.77|2033.68|2022.18|2033.24|2021.74|28
1736888540000|2025-01-14 21:02:20|2033.15|2021.65|2033.07|2021.57|2033.15|2021.65|2033.07|2021.57|8
1736888550000|2025-01-14 21:02:30|2033.22|2021.72|2033.08|2021.58|2033.22|2021.72|2033.07|2021.57|13
1736888560000|2025-01-14 21:02:40|2033.45|2021.95|2033.79|2022.29|2033.79|2022.29|2033.45|2021.95|6
1736888570000|2025-01-14 21:02:50|2033.67|2022.17|2033.72|2022.22|2033.72|2022.22|2033.67|2022.17|2
1736888580000|2025-01-14 21:03:00|2033.77|2022.27|2033.79|2022.29|2033.79|2022.29|2033.77|2022.27|2
1736888590000|2025-01-14 21:03:10|2033.77|2022.27|2033.48|2021.98|2033.77|2022.27|2033.46|2021.96|10
1736888600000|2025-01-14 21:03:20|2033.46|2021.96|2033.07|2021.57|2033.46|2021.96|2033.07|2021.57|10
1736888640000|2025-01-14 21:04:00|2033.26|2021.76|2033.07|2021.57|2033.26|2021.76|2033.07|2021.57|3
1736888650000|2025-01-14 21:04:10|2033.19|2021.69|2033.68|2022.18|2033.68|2022.18|2033.14|2021.64|11
1736888660000|2025-01-14 21:04:20|2033.74|2022.24|2036.75|2025.25|2036.75|2025.25|2033.74|2022.24|7
1736888670000|2025-01-14 21:04:30|2036.86|2025.36|2037.79|2026.29|2037.79|2026.29|2036.86|2025.36|6
1736888680000|2025-01-14 21:04:40|2037.69|2026.19|2036.75|2025.25|2037.69|2026.19|2036.75|2025.25|9
1736888690000|2025-01-14 21:04:50|2036.24|2024.74|2036.14|2024.64|2036.62|2025.12|2036.14|2024.64|17
1736888700000|2025-01-14 21:05:00|2036.12|2024.62|2036.05|2024.55|2036.23|2024.73|2035.93|2024.43|30
1736888710000|2025-01-14 21:05:10|2036.15|2024.65|2035.33|2023.83|2036.15|2024.65|2035.3|2023.8|28
1736888720000|2025-01-14 21:05:20|2035.04|2023.54|2034.1|2022.6|2035.04|2023.54|2033.78|2022.28|25
1736888730000|2025-01-14 21:05:30|2034.15|2022.65|2034.71|2023.21|2034.72|2023.22|2034.09|2022.59|31
1736888740000|2025-01-14 21:05:40|2034.67|2023.17|2034.54|2023.04|2034.92|2023.42|2034.39|2022.89|22
1736888750000|2025-01-14 21:05:50|2034.64|2023.14|2035.14|2023.64|2035.22|2023.72|2034.62|2023.12|21
1736888760000|2025-01-14 21:06:00|2035.48|2023.98|2035.71|2024.21|2035.71|2024.21|2035.48|2023.98|13
1736888770000|2025-01-14 21:06:10|2035.99|2024.49|2036.04|2024.54|2036.04|2024.54|2035.99|2024.49|2
1736888780000|2025-01-14 21:06:20|2036.07|2024.57|2036.26|2024.76|2036.26|2024.76|2036.07|2024.57|15
1736888820000|2025-01-14 21:07:00|2036.69|2025.19|2038.21|2026.71|2038.21|2026.71|2036.69|2025.19|10
1736888830000|2025-01-14 21:07:10|2038.42|2026.92|2038.63|2027.13|2038.63|2027.13|2038.42|2026.92|2
1736888860000|2025-01-14 21:07:40|2038.69|2027.19|2039.4|2027.9|2039.4|2027.9|2038.69|2027.19|3
1736888870000|2025-01-14 21:07:50|2040.89|2029.39|2040.89|2029.39|2040.89|2029.39|2040.89|2029.39|1
1736888880000|2025-01-14 21:08:00|2040.73|2029.23|2039.93|2028.43|2040.73|2029.23|2039.93|2028.43|16
1736888890000|2025-01-14 21:08:10|2040.13|2028.63|2040.73|2029.23|2040.73|2029.23|2040|2028.5|24
1736888900000|2025-01-14 21:08:20|2040.78|2029.28|2040.84|2029.34|2040.89|2029.39|2040.78|2029.28|8
1736888910000|2025-01-14 21:08:30|2040.86|2029.36|2040.89|2029.39|2040.89|2029.39|2040.84|2029.34|6
1736888940000|2025-01-14 21:09:00|2040.86|2029.36|2040.77|2029.27|2040.89|2029.39|2040.25|2028.75|12
1736888950000|2025-01-14 21:09:10|2040.83|2029.33|2040.89|2029.39|2040.89|2029.39|2040.81|2029.31|8
1736888990000|2025-01-14 21:09:50|2041.79|2030.29|2041.26|2029.76|2042.15|2030.65|2041.26|2029.76|6
1736889000000|2025-01-14 21:10:00|2041.15|2029.65|2040.4|2028.9|2041.51|2030.01|2040.4|2028.9|14
1736889010000|2025-01-14 21:10:10|2040.35|2028.85|2040.13|2028.63|2040.35|2028.85|2040.13|2028.63|4
1736889020000|2025-01-14 21:10:20|2039.72|2028.22|2038.95|2027.45|2039.72|2028.22|2038.95|2027.45|20
1736889030000|2025-01-14 21:10:30|2038.98|2027.48|2037.75|2026.25|2038.98|2027.48|2037.75|2026.25|15
1736889080000|2025-01-14 21:11:20|2037.8|2026.3|2037.78|2026.28|2037.81|2026.31|2037.78|2026.28|3
1736889090000|2025-01-14 21:11:30|2037.93|2026.43|2037.75|2026.25|2037.93|2026.43|2037.75|2026.25|4
1736889100000|2025-01-14 21:11:40|2037.78|2026.28|2038.33|2026.83|2038.43|2026.93|2037.75|2026.25|22
1736889110000|2025-01-14 21:11:50|2038.44|2026.94|2038.24|2026.74|2038.7|2027.2|2038.2|2026.7|22
1736889120000|2025-01-14 21:12:00|2038.2|2026.7|2037.75|2026.25|2038.39|2026.89|2037.75|2026.25|12
1736889140000|2025-01-14 21:12:20|2037.97|2026.47|2038.33|2026.83|2038.53|2027.03|2037.81|2026.31|25
1736889150000|2025-01-14 21:12:30|2038.32|2026.82|2038.15|2026.65|2038.33|2026.83|2038.12|2026.62|6
1736889160000|2025-01-14 21:12:40|2038.1|2026.6|2037.75|2026.25|2038.1|2026.6|2037.75|2026.25|5
1736889220000|2025-01-14 21:13:40|2036.94|2025.44|2036.13|2024.63|2036.94|2025.44|2036.13|2024.63|2
1736889230000|2025-01-14 21:13:50|2035.71|2024.21|2035.43|2023.93|2035.71|2024.21|2035.43|2023.93|4
1736889240000|2025-01-14 21:14:00|2035.42|2023.92|2035.65|2024.15|2035.73|2024.23|2035.39|2023.89|24
1736889250000|2025-01-14 21:14:10|2035.99|2024.49|2036.72|2025.22|2036.81|2025.31|2035.91|2024.41|32
1736889260000|2025-01-14 21:14:20|2036.73|2025.23|2037.14|2025.64|2037.14|2025.64|2036.62|2025.12|19
1736889270000|2025-01-14 21:14:30|2037.12|2025.62|2037.12|2025.62|2037.12|2025.62|2037.07|2025.57|6
1736889280000|2025-01-14 21:14:40|2036.89|2025.39|2037.02|2025.52|2037.12|2025.62|2036.89|2025.39|13
1736889290000|2025-01-14 21:14:50|2037|2025.5|2037.17|2025.67|2037.25|2025.75|2036.97|2025.47|13
1736889300000|2025-01-14 21:15:00|2037.18|2025.68|2036.64|2025.14|2037.19|2025.69|2036.5|2025|9
1736889310000|2025-01-14 21:15:10|2036.68|2025.18|2037.27|2025.77|2037.27|2025.77|2036.68|2025.18|6
1736889340000|2025-01-14 21:15:40|2037.05|2025.55|2037.05|2025.55|2037.07|2025.57|2036.9|2025.4|10
1736889350000|2025-01-14 21:15:50|2037.02|2025.52|2037.06|2025.56|2037.12|2025.62|2037.02|2025.52|16
1736889360000|2025-01-14 21:16:00|2037.08|2025.58|2036.12|2024.62|2037.08|2025.58|2036.12|2024.62|22
1736889370000|2025-01-14 21:16:10|2036.13|2024.63|2036.05|2024.55|2036.36|2024.86|2035.39|2023.89|21
1736889380000|2025-01-14 21:16:20|2036.13|2024.63|2037.22|2025.72|2037.22|2025.72|2036.13|2024.63|22
1736889390000|2025-01-14 21:16:30|2037.25|2025.75|2037.27|2025.77|2037.27|2025.77|2037.25|2025.75|2
1736889400000|2025-01-14 21:16:40|2037.76|2026.26|2038.24|2026.74|2038.24|2026.74|2037.76|2026.26|2
1736889410000|2025-01-14 21:16:50|2038.54|2027.04|2038.84|2027.34|2038.84|2027.34|2038.54|2027.04|2
1736889430000|2025-01-14 21:17:10|2038.87|2027.37|2039.93|2028.43|2039.93|2028.43|2038.87|2027.37|2
1736889460000|2025-01-14 21:17:40|2040.34|2028.84|2041.75|2030.25|2041.86|2030.36|2040.34|2028.84|4
1736889480000|2025-01-14 21:18:00|2041.9|2030.4|2041.9|2030.4|2041.9|2030.4|2041.9|2030.4|1
1736889490000|2025-01-14 21:18:10|2041.81|2030.31|2041.87|2030.37|2042.03|2030.53|2041.81|2030.31|20
1736889500000|2025-01-14 21:18:20|2041.86|2030.36|2041.86|2030.36|2041.94|2030.44|2041.75|2030.25|7
1736889510000|2025-01-14 21:18:30|2041.82|2030.32|2041.96|2030.46|2041.96|2030.46|2041.75|2030.25|5
1736889520000|2025-01-14 21:18:40|2041.98|2030.48|2041.78|2030.28|2042.18|2030.68|2041.75|2030.25|12
1736889530000|2025-01-14 21:18:50|2041.75|2030.25|2041.88|2030.38|2042.03|2030.53|2041.75|2030.25|5
1736889540000|2025-01-14 21:19:00|2041.75|2030.25|2041.85|2030.35|2041.94|2030.44|2041.75|2030.25|4
1736889550000|2025-01-14 21:19:10|2042.1|2030.6|2042.38|2030.88|2042.43|2030.93|2042.05|2030.55|21
1736889560000|2025-01-14 21:19:20|2042.34|2030.84|2042.3|2030.8|2042.41|2030.91|2042.14|2030.64|21
1736889570000|2025-01-14 21:19:30|2042.31|2030.81|2042.38|2030.88|2042.44|2030.94|2042.31|2030.81|17
1736889580000|2025-01-14 21:19:40|2042.31|2030.81|2042.47|2030.97|2042.49|2030.99|2042.31|2030.81|21
1736889590000|2025-01-14 21:19:50|2042.49|2030.99|2042.49|2030.99|2042.49|2030.99|2042.49|2030.99|1
1736889600000|2025-01-14 21:20:00|2042.37|2030.87|2042.41|2030.91|2042.49|2030.99|2042.36|2030.86|31
1736889610000|2025-01-14 21:20:10|2042.49|2030.99|2042.49|2030.99|2042.49|2030.99|2042.48|2030.98|3
1736889620000|2025-01-14 21:20:20|2042.45|2030.95|2042.49|2030.99|2042.49|2030.99|2042.45|2030.95|2
1736889640000|2025-01-14 21:20:40|2042.45|2030.95|2042.49|2030.99|2042.49|2030.99|2042.45|2030.95|3
1736889650000|2025-01-14 21:20:50|2043.43|2031.93|2043.35|2031.85|2043.43|2031.93|2043.35|2031.85|2
1736889660000|2025-01-14 21:21:00|2043.45|2031.95|2043.61|2032.11|2043.61|2032.11|2043.43|2031.93|11
1736889670000|2025-01-14 21:21:10|2043.57|2032.07|2043.48|2031.98|2043.57|2032.07|2043.48|2031.98|3
1736889680000|2025-01-14 21:21:20|2043.55|2032.05|2043.48|2031.98|2043.61|2032.11|2043.48|2031.98|14
1736889690000|2025-01-14 21:21:30|2043.49|2031.99|2043.61|2032.11|2043.61|2032.11|2043.33|2031.83|11
1736889720000|2025-01-14 21:22:00|2043.58|2032.08|2043.47|2031.97|2043.58|2032.08|2043.47|2031.97|6
1736889730000|2025-01-14 21:22:10|2043.3|2031.8|2043.61|2032.11|2043.61|2032.11|2043.3|2031.8|13
1736889750000|2025-01-14 21:22:30|2043.59|2032.09|2043.11|2031.61|2043.59|2032.09|2043.08|2031.58|11
1736889760000|2025-01-14 21:22:40|2043.33|2031.83|2043.3|2031.8|2043.43|2031.93|2043.1|2031.6|10
1736889770000|2025-01-14 21:22:50|2043.62|2032.12|2041.14|2029.64|2043.62|2032.12|2041.14|2029.64|27
1736889780000|2025-01-14 21:23:00|2041.13|2029.63|2040.35|2028.85|2041.45|2029.95|2040.24|2028.74|21
1736889790000|2025-01-14 21:23:10|2040.4|2028.9|2040.46|2028.96|2040.73|2029.23|2040.32|2028.82|20
1736889800000|2025-01-14 21:23:20|2040.5|2029|2040.46|2028.96|2040.78|2029.28|2040.43|2028.93|24
1736889810000|2025-01-14 21:23:30|2040.48|2028.98|2040.51|2029.01|2041.3|2029.8|2040.39|2028.89|23
1736889820000|2025-01-14 21:23:40|2040.49|2028.99|2040.75|2029.25|2040.9|2029.4|2040.36|2028.86|24
1736889830000|2025-01-14 21:23:50|2040.77|2029.27|2040.68|2029.18|2040.82|2029.32|2040.57|2029.07|16
1736889840000|2025-01-14 21:24:00|2040.76|2029.26|2041.7|2030.2|2041.82|2030.32|2040.72|2029.22|16
1736889850000|2025-01-14 21:24:10|2041.67|2030.17|2041.49|2029.99|2041.67|2030.17|2041.22|2029.72|11
1736889860000|2025-01-14 21:24:20|2041.52|2030.02|2041.64|2030.14|2041.77|2030.27|2041.52|2030.02|10
1736889870000|2025-01-14 21:24:30|2041.63|2030.13|2041.77|2030.27|2041.78|2030.28|2041.63|2030.13|5
1736889880000|2025-01-14 21:24:40|2041.84|2030.34|2042.41|2030.91|2042.47|2030.97|2041.84|2030.34|7
1736889890000|2025-01-14 21:24:50|2042.42|2030.92|2041.88|2030.38|2042.42|2030.92|2041.88|2030.38|8
1736889900000|2025-01-14 21:25:00|2041.93|2030.43|2042.05|2030.55|2042.39|2030.89|2041.93|2030.43|16
1736889910000|2025-01-14 21:25:10|2041.99|2030.49|2042.49|2030.99|2042.54|2031.04|2041.42|2029.92|15
1736889920000|2025-01-14 21:25:20|2042.39|2030.89|2042.66|2031.16|2042.66|2031.16|2042.29|2030.79|13
1736889930000|2025-01-14 21:25:30|2042.53|2031.03|2041.62|2030.12|2042.97|2031.47|2041.52|2030.02|19
1736889940000|2025-01-14 21:25:40|2041.74|2030.24|2041.48|2029.98|2041.74|2030.24|2041.43|2029.93|19
1736889950000|2025-01-14 21:25:50|2041.42|2029.92|2040.65|2029.15|2041.46|2029.96|2040.65|2029.15|28
1736889960000|2025-01-14 21:26:00|2040.57|2029.07|2040.65|2029.15|2040.8|2029.3|2040.57|2029.07|24
1736889970000|2025-01-14 21:26:10|2040.67|2029.17|2040.58|2029.08|2040.85|2029.35|2040.57|2029.07|29
1736889980000|2025-01-14 21:26:20|2040.02|2028.52|2039.47|2027.97|2040.02|2028.52|2039.36|2027.86|23
1736889990000|2025-01-14 21:26:30|2039.43|2027.93|2039.66|2028.16|2039.87|2028.37|2039.39|2027.89|30
1736890000000|2025-01-14 21:26:40|2039.73|2028.23|2039.57|2028.07|2039.93|2028.43|2039.41|2027.91|30
1736890010000|2025-01-14 21:26:50|2039.53|2028.03|2039.5|2028|2039.99|2028.49|2039.48|2027.98|29
1736890020000|2025-01-14 21:27:00|2039.45|2027.95|2038.53|2027.03|2039.45|2027.95|2038.53|2027.03|14
1736890030000|2025-01-14 21:27:10|2038.49|2026.99|2038.29|2026.79|2038.49|2026.99|2038.18|2026.68|17
1736890040000|2025-01-14 21:27:20|2038.36|2026.86|2037.77|2026.27|2038.36|2026.86|2037.32|2025.82|22
1736890050000|2025-01-14 21:27:30|2037.76|2026.26|2038.57|2027.07|2038.61|2027.11|2037.74|2026.24|15
1736890060000|2025-01-14 21:27:40|2038.58|2027.08|2038.65|2027.15|2038.79|2027.29|2038.58|2027.08|14
1736890070000|2025-01-14 21:27:50|2038.53|2027.03|2038.57|2027.07|2038.58|2027.08|2038.41|2026.91|7
1736890080000|2025-01-14 21:28:00|2038.52|2027.02|2039.16|2027.66|2039.79|2028.29|2038.52|2027.02|15
1736890090000|2025-01-14 21:28:10|2039.2|2027.7|2040.1|2028.6|2040.1|2028.6|2039.2|2027.7|21
1736890100000|2025-01-14 21:28:20|2040.06|2028.56|2040.39|2028.89|2040.53|2029.03|2040.05|2028.55|18
1736890110000|2025-01-14 21:28:30|2040.3|2028.8|2040.31|2028.81|2040.31|2028.81|2040.02|2028.52|24
1736890120000|2025-01-14 21:28:40|2040.25|2028.75|2040.1|2028.6|2040.31|2028.81|2040.1|2028.6|16
1736890130000|2025-01-14 21:28:50|2040.15|2028.65|2040.47|2028.97|2040.48|2028.98|2040.11|2028.61|22
1736890140000|2025-01-14 21:29:00|2040.59|2029.09|2040.96|2029.46|2040.96|2029.46|2040.39|2028.89|17
1736890160000|2025-01-14 21:29:20|2040.94|2029.44|2040.94|2029.44|2040.94|2029.44|2040.94|2029.44|1
1736890170000|2025-01-14 21:29:30|2040.86|2029.36|2040.96|2029.46|2040.96|2029.46|2040.86|2029.36|6
1736890180000|2025-01-14 21:29:40|2040.87|2029.37|2040.95|2029.45|2040.96|2029.46|2040.82|2029.32|23
1736890190000|2025-01-14 21:29:50|2040.79|2029.29|2040.34|2028.84|2040.79|2029.29|2040.34|2028.84|10
1736890200000|2025-01-14 21:30:00|2040.33|2028.83|2040.68|2029.18|2040.68|2029.18|2040.1|2028.6|20
1736890210000|2025-01-14 21:30:10|2040.64|2029.14|2040.29|2028.79|2040.64|2029.14|2040.29|2028.79|9
1736890220000|2025-01-14 21:30:20|2040.2|2028.7|2040.1|2028.6|2040.2|2028.7|2040.1|2028.6|2
1736890240000|2025-01-14 21:30:40|2039.05|2027.55|2037.36|2025.86|2039.05|2027.55|2037.36|2025.86|7
1736890250000|2025-01-14 21:30:50|2037.34|2025.84|2037.39|2025.89|2037.57|2026.07|2037.32|2025.82|20
1736890260000|2025-01-14 21:31:00|2037.34|2025.84|2036.57|2025.07|2037.84|2026.34|2036.57|2025.07|18
1736890270000|2025-01-14 21:31:10|2036.68|2025.18|2037.22|2025.72|2037.66|2026.16|2036.47|2024.97|19
1736890280000|2025-01-14 21:31:20|2037.21|2025.71|2037.66|2026.16|2037.68|2026.18|2036.65|2025.15|16
1736890290000|2025-01-14 21:31:30|2037.71|2026.21|2037.69|2026.19|2037.79|2026.29|2037.53|2026.03|19
1736890300000|2025-01-14 21:31:40|2037.67|2026.17|2037.32|2025.82|2037.79|2026.29|2037.32|2025.82|22
1736890310000|2025-01-14 21:31:50|2037.38|2025.88|2037.28|2025.78|2037.43|2025.93|2037.14|2025.64|23
1736890320000|2025-01-14 21:32:00|2037.35|2025.85|2036.63|2025.13|2037.77|2026.27|2036.63|2025.13|27
1736890330000|2025-01-14 21:32:10|2036.72|2025.22|2037.78|2026.28|2037.78|2026.28|2036.72|2025.22|21
1736890340000|2025-01-14 21:32:20|2037.81|2026.31|2037.71|2026.21|2038.81|2027.31|2037.71|2026.21|30
1736890350000|2025-01-14 21:32:30|2037.64|2026.14|2036.43|2024.93|2037.64|2026.14|2036.43|2024.93|13
1736890410000|2025-01-14 21:33:30|2036.6|2025.1|2036.43|2024.93|2036.61|2025.11|2036.43|2024.93|7
1736890450000|2025-01-14 21:34:10|2036.1|2024.6|2036.17|2024.67|2036.17|2024.67|2036.1|2024.6|2
1736890460000|2025-01-14 21:34:20|2036.51|2025.01|2036.59|2025.09|2036.69|2025.19|2036.42|2024.92|20
1736890470000|2025-01-14 21:34:30|2036.5|2025|2037.1|2025.6|2037.1|2025.6|2036.5|2025|12
1736890480000|2025-01-14 21:34:40|2037.09|2025.59|2037.1|2025.6|2037.1|2025.6|2037.09|2025.59|2
1736890490000|2025-01-14 21:34:50|2037.65|2026.15|2037.99|2026.49|2038.19|2026.69|2037.65|2026.15|5
1736890500000|2025-01-14 21:35:00|2038|2026.5|2038.19|2026.69|2038.19|2026.69|2037.71|2026.21|25
1736890560000|2025-01-14 21:36:00|2037.49|2025.99|2036.15|2024.65|2037.49|2025.99|2035.76|2024.26|10
1736890570000|2025-01-14 21:36:10|2036.1|2024.6|2035.86|2024.36|2036.1|2024.6|2035.85|2024.35|21
1736890580000|2025-01-14 21:36:20|2035.85|2024.35|2035.42|2023.92|2036.1|2024.6|2035.42|2023.92|17
1736890590000|2025-01-14 21:36:30|2035.01|2023.51|2034.4|2022.9|2035.01|2023.51|2034.36|2022.86|26
1736890600000|2025-01-14 21:36:40|2034.41|2022.91|2033.68|2022.18|2034.7|2023.2|2033.6|2022.1|29
1736890610000|2025-01-14 21:36:50|2033.67|2022.17|2033.92|2022.42|2034.06|2022.56|2033.66|2022.16|10
1736890620000|2025-01-14 21:37:00|2034.03|2022.53|2034.02|2022.52|2034.04|2022.54|2034.02|2022.52|4
1736890630000|2025-01-14 21:37:10|2034.12|2022.62|2034.49|2022.99|2034.87|2023.37|2033.7|2022.2|21
1736890640000|2025-01-14 21:37:20|2034.54|2023.04|2034.17|2022.67|2034.88|2023.38|2033.82|2022.32|21
1736890650000|2025-01-14 21:37:30|2034.23|2022.73|2034.94|2023.44|2034.94|2023.44|2034.23|2022.73|6
1736890660000|2025-01-14 21:37:40|2034.89|2023.39|2034.89|2023.39|2034.91|2023.41|2034.89|2023.39|6
1736890670000|2025-01-14 21:37:50|2034.9|2023.4|2035.08|2023.58|2035.08|2023.58|2034.9|2023.4|2
1736890700000|2025-01-14 21:38:20|2035.05|2023.55|2034.69|2023.19|2035.06|2023.56|2034.69|2023.19|7
1736890710000|2025-01-14 21:38:30|2034.43|2022.93|2034.87|2023.37|2034.9|2023.4|2034.41|2022.91|24
1736890720000|2025-01-14 21:38:40|2034.82|2023.32|2034.46|2022.96|2035.08|2023.58|2034.46|2022.96|22
1736890730000|2025-01-14 21:38:50|2034.48|2022.98|2034.46|2022.96|2034.48|2022.98|2034.06|2022.56|25
1736890740000|2025-01-14 21:39:00|2034.42|2022.92|2034.15|2022.65|2034.42|2022.92|2034.09|2022.59|18
1736890750000|2025-01-14 21:39:10|2034.14|2022.64|2033.22|2021.72|2034.17|2022.67|2033.22|2021.72|15
1736890760000|2025-01-14 21:39:20|2033.21|2021.71|2033.53|2022.03|2033.58|2022.08|2033.16|2021.66|17
1736890770000|2025-01-14 21:39:30|2033.5|2022|2033.16|2021.66|2033.5|2022|2033.11|2021.61|17
1736890780000|2025-01-14 21:39:40|2033.15|2021.65|2033.07|2021.57|2033.15|2021.65|2033.07|2021.57|2
1736890800000|2025-01-14 21:40:00|2032.92|2021.42|2031.73|2020.23|2032.92|2021.42|2031.73|2020.23|4
1736890810000|2025-01-14 21:40:10|2032.02|2020.52|2031.73|2020.23|2032.05|2020.55|2031.73|2020.23|15
1736890890000|2025-01-14 21:41:30|2031.74|2020.24|2031.73|2020.23|2031.74|2020.24|2031.73|2020.23|2
1736890960000|2025-01-14 21:42:40|2031.25|2019.75|2030.78|2019.28|2031.25|2019.75|2030.78|2019.28|2
1736891000000|2025-01-14 21:43:20|2030.86|2019.36|2031.03|2019.53|2031.03|2019.53|2030.86|2019.36|3
1736891010000|2025-01-14 21:43:30|2031.08|2019.58|2030.78|2019.28|2031.08|2019.58|2030.78|2019.28|3
1736891020000|2025-01-14 21:43:40|2030|2018.5|2029.31|2017.81|2030|2018.5|2029.31|2017.81|2
1736891030000|2025-01-14 21:43:50|2029.3|2017.8|2027.82|2016.32|2029.3|2017.8|2027.82|2016.32|16
1736891040000|2025-01-14 21:44:00|2027.81|2016.31|2027.62|2016.12|2028.01|2016.51|2027.52|2016.02|18
1736891050000|2025-01-14 21:44:10|2027.86|2016.36|2027.86|2016.36|2028|2016.5|2027.7|2016.2|19
1736891060000|2025-01-14 21:44:20|2027.87|2016.37|2027.85|2016.35|2027.89|2016.39|2027.69|2016.19|13
1736891070000|2025-01-14 21:44:30|2027.95|2016.45|2029.06|2017.56|2029.06|2017.56|2027.95|2016.45|16
1736891080000|2025-01-14 21:44:40|2029.11|2017.61|2028.86|2017.36|2029.15|2017.65|2028.73|2017.23|17
1736891090000|2025-01-14 21:44:50|2028.93|2017.43|2029.12|2017.62|2029.13|2017.63|2028.91|2017.41|21
1736891100000|2025-01-14 21:45:00|2029.22|2017.72|2029.46|2017.96|2030|2018.5|2029.22|2017.72|20
1736891110000|2025-01-14 21:45:10|2029.41|2017.91|2030.04|2018.54|2030.13|2018.63|2029.41|2017.91|17
1736891120000|2025-01-14 21:45:20|2030.08|2018.58|2029.3|2017.8|2030.11|2018.61|2028.86|2017.36|19
1736891130000|2025-01-14 21:45:30|2029.37|2017.87|2029.86|2018.36|2029.88|2018.38|2029.34|2017.84|15
1736891140000|2025-01-14 21:45:40|2030|2018.5|2028.97|2017.47|2030.12|2018.62|2028.97|2017.47|24
1736891150000|2025-01-14 21:45:50|2028.99|2017.49|2028.02|2016.52|2029.2|2017.7|2028.02|2016.52|23
1736891160000|2025-01-14 21:46:00|2028.03|2016.53|2029|2017.5|2029|2017.5|2028.03|2016.53|24
1736891170000|2025-01-14 21:46:10|2029.11|2017.61|2028.74|2017.24|2029.29|2017.79|2028.74|2017.24|14
1736891180000|2025-01-14 21:46:20|2028.73|2017.23|2028.15|2016.65|2028.73|2017.23|2028.1|2016.6|14
1736891190000|2025-01-14 21:46:30|2028.29|2016.79|2027.98|2016.48|2028.29|2016.79|2027.73|2016.23|27
1736891200000|2025-01-14 21:46:40|2027.97|2016.47|2028.07|2016.57|2028.1|2016.6|2027.97|2016.47|7
1736891210000|2025-01-14 21:46:50|2028.21|2016.71|2028.85|2017.35|2028.89|2017.39|2028.21|2016.71|17
1736891220000|2025-01-14 21:47:00|2028.96|2017.46|2029.02|2017.52|2029.92|2018.42|2028.91|2017.41|24
1736891230000|2025-01-14 21:47:10|2028.88|2017.38|2029.34|2017.84|2029.34|2017.84|2028.73|2017.23|22
1736891240000|2025-01-14 21:47:20|2029.19|2017.69|2028.54|2017.04|2029.26|2017.76|2028.47|2016.97|26
1736891250000|2025-01-14 21:47:30|2028.44|2016.94|2027.53|2016.03|2028.54|2017.04|2027.5|2016|21
1736891260000|2025-01-14 21:47:40|2027.54|2016.04|2026.93|2015.43|2027.54|2016.04|2026.71|2015.21|16
1736891270000|2025-01-14 21:47:50|2026.66|2015.16|2026.88|2015.38|2027.06|2015.56|2026.66|2015.16|13
1736891280000|2025-01-14 21:48:00|2026.87|2015.37|2027.04|2015.54|2027.04|2015.54|2026.75|2015.25|12
1736891290000|2025-01-14 21:48:10|2027.01|2015.51|2027.59|2016.09|2027.66|2016.16|2026.73|2015.23|13
1736891300000|2025-01-14 21:48:20|2027.56|2016.06|2027.51|2016.01|2027.68|2016.18|2027.48|2015.98|22
1736891310000|2025-01-14 21:48:30|2027.16|2015.66|2027.04|2015.54|2027.24|2015.74|2027.04|2015.54|11
1736891320000|2025-01-14 21:48:40|2027|2015.5|2026.78|2015.28|2027.04|2015.54|2026.78|2015.28|5
1736891330000|2025-01-14 21:48:50|2026.86|2015.36|2026.77|2015.27|2026.86|2015.36|2026.77|2015.27|5
1736891340000|2025-01-14 21:49:00|2026.82|2015.32|2026.91|2015.41|2027|2015.5|2026.82|2015.32|16
1736891350000|2025-01-14 21:49:10|2027|2015.5|2026.97|2015.47|2027|2015.5|2026.97|2015.47|4
1736891360000|2025-01-14 21:49:20|2027|2015.5|2026.96|2015.46|2027.18|2015.68|2026.96|2015.46|9
1736891370000|2025-01-14 21:49:30|2027.01|2015.51|2027.09|2015.59|2027.09|2015.59|2026.75|2015.25|17
1736891380000|2025-01-14 21:49:40|2027.14|2015.64|2027.26|2015.76|2027.27|2015.77|2026.93|2015.43|7
1736891390000|2025-01-14 21:49:50|2027.24|2015.74|2027.24|2015.74|2027.25|2015.75|2027.2|2015.7|12
1736891400000|2025-01-14 21:50:00|2027.26|2015.76|2027.65|2016.15|2027.97|2016.47|2027.24|2015.74|26
1736891410000|2025-01-14 21:50:10|2027.31|2015.81|2027.88|2016.38|2027.92|2016.42|2027.31|2015.81|18
1736891420000|2025-01-14 21:50:20|2027.93|2016.43|2027.95|2016.45|2027.95|2016.45|2027.74|2016.24|17
1736891430000|2025-01-14 21:50:30|2027.97|2016.47|2027.93|2016.43|2027.97|2016.47|2027.92|2016.42|7
1736891440000|2025-01-14 21:50:40|2027.94|2016.44|2027.82|2016.32|2027.96|2016.46|2027.81|2016.31|8
1736891450000|2025-01-14 21:50:50|2027.92|2016.42|2027.93|2016.43|2027.93|2016.43|2027.92|2016.42|2
1736891460000|2025-01-14 21:51:00|2027.97|2016.47|2027.78|2016.28|2027.97|2016.47|2027.55|2016.05|12
1736891470000|2025-01-14 21:51:10|2027.88|2016.38|2027.89|2016.39|2027.97|2016.47|2027.88|2016.38|7
1736891480000|2025-01-14 21:51:20|2027.9|2016.4|2027.97|2016.47|2027.97|2016.47|2027.9|2016.4|6
1736891500000|2025-01-14 21:51:40|2027.91|2016.41|2027.58|2016.08|2027.92|2016.42|2027.47|2015.97|16
1736891510000|2025-01-14 21:51:50|2027.57|2016.07|2027.55|2016.05|2027.62|2016.12|2027.53|2016.03|11
1736891520000|2025-01-14 21:52:00|2027.58|2016.08|2027.72|2016.22|2027.79|2016.29|2027.58|2016.08|17
1736891530000|2025-01-14 21:52:10|2027.6|2016.1|2027.3|2015.8|2027.6|2016.1|2027.3|2015.8|4
1736891590000|2025-01-14 21:53:10|2027.33|2015.83|2027.37|2015.87|2027.38|2015.88|2027.33|2015.83|3
1736891600000|2025-01-14 21:53:20|2027.36|2015.86|2027.73|2016.23|2027.8|2016.3|2027.36|2015.86|11
1736891610000|2025-01-14 21:53:30|2027.75|2016.25|2027.97|2016.47|2027.97|2016.47|2027.74|2016.24|14
1736891650000|2025-01-14 21:54:10|2027.98|2016.48|2029.1|2017.6|2029.1|2017.6|2027.98|2016.48|2
1736891680000|2025-01-14 21:54:40|2029.19|2017.69|2029.28|2017.78|2029.28|2017.78|2029.19|2017.69|2
1736891710000|2025-01-14 21:55:10|2029.18|2017.68|2029.28|2017.78|2029.28|2017.78|2029.18|2017.68|3
1736891720000|2025-01-14 21:55:20|2029.22|2017.72|2029.22|2017.72|2029.22|2017.72|2029.22|2017.72|1
1736891730000|2025-01-14 21:55:30|2029.27|2017.77|2029.03|2017.53|2029.28|2017.78|2029.03|2017.53|10
1736891740000|2025-01-14 21:55:40|2029.08|2017.58|2029.18|2017.68|2029.22|2017.72|2028.61|2017.11|17
1736891750000|2025-01-14 21:55:50|2029.17|2017.67|2029.1|2017.6|2029.17|2017.67|2029.07|2017.57|11
1736891760000|2025-01-14 21:56:00|2028.63|2017.13|2028.83|2017.33|2028.86|2017.36|2028.18|2016.68|27
1736891770000|2025-01-14 21:56:10|2028.8|2017.3|2028.88|2017.38|2028.97|2017.47|2028.55|2017.05|18
1736891780000|2025-01-14 21:56:20|2028.89|2017.39|2029.28|2017.78|2029.28|2017.78|2028.89|2017.39|5
1736891820000|2025-01-14 21:57:00|2029.32|2017.82|2029.37|2017.87|2029.37|2017.87|2029.32|2017.82|2
1736891930000|2025-01-14 21:58:50|2029.4|2017.9|2030.67|2019.17|2030.67|2019.17|2029.4|2017.9|5
1736891940000|2025-01-14 21:59:00|2030.55|2019.05|2030.56|2019.06|2030.56|2019.06|2030.55|2019.05|6
1736891950000|2025-01-14 21:59:10|2030.57|2019.07|2030.67|2019.17|2030.67|2019.17|2030.57|2019.07|6
1736891980000|2025-01-14 21:59:40|2030.87|2019.37|2031.06|2019.56|2031.06|2019.56|2030.87|2019.37|2
1736892000000|2025-01-14 22:00:00|2031.17|2019.67|2032.43|2020.93|2032.43|2020.93|2031.17|2019.67|7
1736892010000|2025-01-14 22:00:10|2032.49|2020.99|2034.94|2023.44|2035.44|2023.94|2032.49|2020.99|19
1736892020000|2025-01-14 22:00:20|2034.71|2023.21|2032.39|2020.89|2034.71|2023.21|2032.35|2020.85|20
1736892030000|2025-01-14 22:00:30|2032.36|2020.86|2032.02|2020.52|2032.46|2020.96|2032.01|2020.51|15
1736892040000|2025-01-14 22:00:40|2032.09|2020.59|2032.35|2020.85|2032.45|2020.95|2032.09|2020.59|14
1736892050000|2025-01-14 22:00:50|2032.2|2020.7|2032.1|2020.6|2032.23|2020.73|2032.1|2020.6|18
1736892060000|2025-01-14 22:01:00|2032.07|2020.57|2032.65|2021.15|2032.65|2021.15|2032.07|2020.57|14
1736892070000|2025-01-14 22:01:10|2032.81|2021.31|2032.99|2021.49|2033.16|2021.66|2032.73|2021.23|16
1736892080000|2025-01-14 22:01:20|2032.98|2021.48|2032.5|2021|2033|2021.5|2032.45|2020.95|24
1736892090000|2025-01-14 22:01:30|2032.56|2021.06|2032.68|2021.18|2032.7|2021.2|2031.83|2020.33|22
1736892100000|2025-01-14 22:01:40|2032.69|2021.19|2033.58|2022.08|2033.7|2022.2|2032.69|2021.19|18
1736892110000|2025-01-14 22:01:50|2033.53|2022.03|2033.54|2022.04|2033.79|2022.29|2033.39|2021.89|29
1736892120000|2025-01-14 22:02:00|2033.14|2021.64|2033.23|2021.73|2033.29|2021.79|2033.03|2021.53|19
1736892130000|2025-01-14 22:02:10|2033.26|2021.76|2033.39|2021.89|2033.47|2021.97|2033.23|2021.73|14
1736892140000|2025-01-14 22:02:20|2033.5|2022|2034.4|2022.9|2034.4|2022.9|2033.49|2021.99|17
1736892170000|2025-01-14 22:02:50|2034.19|2022.69|2034.4|2022.9|2034.4|2022.9|2034.19|2022.69|5
1736892180000|2025-01-14 22:03:00|2034.29|2022.79|2034.33|2022.83|2034.33|2022.83|2034.29|2022.79|3
1736892190000|2025-01-14 22:03:10|2034.31|2022.81|2033.55|2022.05|2034.32|2022.82|2033.34|2021.84|26
1736892200000|2025-01-14 22:03:20|2033.6|2022.1|2034.21|2022.71|2034.21|2022.71|2033.53|2022.03|13
1736892210000|2025-01-14 22:03:30|2034.19|2022.69|2033.81|2022.31|2034.19|2022.69|2033.32|2021.82|20
1736892220000|2025-01-14 22:03:40|2033.84|2022.34|2034.4|2022.9|2034.4|2022.9|2033.76|2022.26|19
1736892230000|2025-01-14 22:03:50|2034.37|2022.87|2034.4|2022.9|2034.4|2022.9|2034.37|2022.87|6
1736892260000|2025-01-14 22:04:20|2034.58|2023.08|2035.55|2024.05|2035.55|2024.05|2034.58|2023.08|7
1736892330000|2025-01-14 22:05:30|2035.31|2023.81|2035.4|2023.9|2035.47|2023.97|2035.26|2023.76|14
1736892340000|2025-01-14 22:05:40|2035.41|2023.91|2035.39|2023.89|2035.41|2023.91|2035.18|2023.68|23
1736892350000|2025-01-14 22:05:50|2035.34|2023.84|2035.23|2023.73|2035.39|2023.89|2035.23|2023.73|6
1736892370000|2025-01-14 22:06:10|2035.39|2023.89|2035.39|2023.89|2035.39|2023.89|2035.39|2023.89|1
1736892380000|2025-01-14 22:06:20|2035.28|2023.78|2035.23|2023.73|2035.28|2023.78|2035.23|2023.73|2
1736892410000|2025-01-14 22:06:50|2034.69|2023.19|2034.69|2023.19|2034.69|2023.19|2034.69|2023.19|1
1736892420000|2025-01-14 22:07:00|2034.16|2022.66|2034.16|2022.66|2034.16|2022.66|2034.16|2022.66|1
1736892430000|2025-01-14 22:07:10|2033.95|2022.45|2033.75|2022.25|2033.95|2022.45|2033.75|2022.25|2
1736892440000|2025-01-14 22:07:20|2033.93|2022.43|2034.09|2022.59|2034.09|2022.59|2033.92|2022.42|6
1736892450000|2025-01-14 22:07:30|2034.19|2022.69|2033.75|2022.25|2034.19|2022.69|2033.75|2022.25|16
1736892470000|2025-01-14 22:07:50|2033.79|2022.29|2033.75|2022.25|2033.79|2022.29|2033.75|2022.25|7
1736892530000|2025-01-14 22:08:50|2033.78|2022.28|2033.92|2022.42|2033.94|2022.44|2033.78|2022.28|10
1736892540000|2025-01-14 22:09:00|2033.9|2022.4|2034.59|2023.09|2034.59|2023.09|2033.87|2022.37|19
1736892550000|2025-01-14 22:09:10|2034.75|2023.25|2035.21|2023.71|2035.21|2023.71|2034.55|2023.05|16
1736892590000|2025-01-14 22:09:50|2035.33|2023.83|2035.55|2024.05|2035.55|2024.05|2035.33|2023.83|3
1736892600000|2025-01-14 22:10:00|2035.86|2024.36|2036.16|2024.66|2036.16|2024.66|2035.86|2024.36|2
1736892650000|2025-01-14 22:10:50|2036.07|2024.57|2036.16|2024.66|2036.16|2024.66|2036.07|2024.57|3
1736892670000|2025-01-14 22:11:10|2036.27|2024.77|2036.98|2025.48|2036.98|2025.48|2036.27|2024.77|4
1736892680000|2025-01-14 22:11:20|2037.13|2025.63|2037.18|2025.68|2037.18|2025.68|2037.13|2025.63|2
1736892690000|2025-01-14 22:11:30|2037.45|2025.95|2038.13|2026.63|2038.53|2027.03|2037.45|2025.95|6
1736892700000|2025-01-14 22:11:40|2037.95|2026.45|2037.58|2026.08|2038.11|2026.61|2037.46|2025.96|31
1736892710000|2025-01-14 22:11:50|2037.55|2026.05|2037.55|2026.05|2037.72|2026.22|2037.42|2025.92|20
1736892720000|2025-01-14 22:12:00|2037.54|2026.04|2037.27|2025.77|2037.6|2026.1|2037.27|2025.77|16
1736892730000|2025-01-14 22:12:10|2037.22|2025.72|2037.22|2025.72|2037.42|2025.92|2037.22|2025.72|9
1736892740000|2025-01-14 22:12:20|2036.55|2025.05|2036.6|2025.1|2036.68|2025.18|2036.55|2025.05|16
1736892750000|2025-01-14 22:12:30|2036.58|2025.08|2036.46|2024.96|2036.8|2025.3|2036.46|2024.96|9
1736892760000|2025-01-14 22:12:40|2036.18|2024.68|2036.28|2024.78|2036.67|2025.17|2036.01|2024.51|16
1736892770000|2025-01-14 22:12:50|2036.24|2024.74|2036.36|2024.86|2036.37|2024.87|2036.2|2024.7|10
1736892780000|2025-01-14 22:13:00|2036.34|2024.84|2036.35|2024.85|2036.55|2025.05|2036.22|2024.72|18
1736892790000|2025-01-14 22:13:10|2036.4|2024.9|2036.47|2024.97|2036.55|2025.05|2036.31|2024.81|12
1736892800000|2025-01-14 22:13:20|2036.42|2024.92|2035.69|2024.19|2036.42|2024.92|2035.69|2024.19|7
1736892810000|2025-01-14 22:13:30|2035.67|2024.17|2035.74|2024.24|2035.85|2024.35|2035.67|2024.17|20
1736892820000|2025-01-14 22:13:40|2035.78|2024.28|2035.42|2023.92|2035.81|2024.31|2035.42|2023.92|22
1736892830000|2025-01-14 22:13:50|2035.38|2023.88|2035.56|2024.06|2035.59|2024.09|2035.34|2023.84|23
1736892840000|2025-01-14 22:14:00|2035.47|2023.97|2035.61|2024.11|2035.67|2024.17|2035.47|2023.97|20
1736892850000|2025-01-14 22:14:10|2035.67|2024.17|2035.76|2024.26|2035.83|2024.33|2035.47|2023.97|22
1736892860000|2025-01-14 22:14:20|2035.77|2024.27|2035.56|2024.06|2035.77|2024.27|2035.48|2023.98|17
1736892870000|2025-01-14 22:14:30|2035.5|2024|2035.65|2024.15|2035.66|2024.16|2035.43|2023.93|20
1736892880000|2025-01-14 22:14:40|2035.59|2024.09|2035.58|2024.08|2035.65|2024.15|2035.46|2023.96|16
1736892890000|2025-01-14 22:14:50|2035.57|2024.07|2035.72|2024.22|2035.75|2024.25|2035.46|2023.96|14
1736892900000|2025-01-14 22:15:00|2035.8|2024.3|2034.27|2022.77|2035.8|2024.3|2034.27|2022.77|23
1736892910000|2025-01-14 22:15:10|2034.31|2022.81|2033.59|2022.09|2034.45|2022.95|2033.54|2022.04|27
1736892920000|2025-01-14 22:15:20|2033.61|2022.11|2033.15|2021.65|2033.61|2022.11|2033.1|2021.6|19
1736892930000|2025-01-14 22:15:30|2033.2|2021.7|2033.45|2021.95|2033.45|2021.95|2033.2|2021.7|12
1736892940000|2025-01-14 22:15:40|2033.46|2021.96|2033.32|2021.82|2033.54|2022.04|2033.29|2021.79|22
1736892950000|2025-01-14 22:15:50|2033.41|2021.91|2033.56|2022.06|2033.73|2022.23|2033.36|2021.86|16
1736892960000|2025-01-14 22:16:00|2033.61|2022.11|2033.4|2021.9|2033.61|2022.11|2033.36|2021.86|16
1736892970000|2025-01-14 22:16:10|2033.51|2022.01|2033.56|2022.06|2033.56|2022.06|2033.46|2021.96|4
1736892980000|2025-01-14 22:16:20|2033.66|2022.16|2033.67|2022.17|2033.67|2022.17|2033.62|2022.12|3
1736892990000|2025-01-14 22:16:30|2033.75|2022.25|2034.83|2023.33|2034.91|2023.41|2033.7|2022.2|23
1736893000000|2025-01-14 22:16:40|2034.89|2023.39|2034.7|2023.2|2034.89|2023.39|2034.62|2023.12|24
1736893010000|2025-01-14 22:16:50|2034.66|2023.16|2033.69|2022.19|2034.67|2023.17|2033.63|2022.13|24
1736893020000|2025-01-14 22:17:00|2033.63|2022.13|2033.81|2022.31|2033.82|2022.32|2033.63|2022.13|11
1736893030000|2025-01-14 22:17:10|2033.8|2022.3|2033.32|2021.82|2033.82|2022.32|2033.3|2021.8|25
1736893040000|2025-01-14 22:17:20|2033.36|2021.86|2033.45|2021.95|2033.66|2022.16|2033.34|2021.84|20
1736893050000|2025-01-14 22:17:30|2033.35|2021.85|2033.45|2021.95|2033.55|2022.05|2033.34|2021.84|26
1736893060000|2025-01-14 22:17:40|2033.47|2021.97|2032.91|2021.41|2033.47|2021.97|2032.87|2021.37|19
1736893070000|2025-01-14 22:17:50|2033|2021.5|2033.25|2021.75|2033.69|2022.19|2033|2021.5|22
1736893080000|2025-01-14 22:18:00|2033.35|2021.85|2033.55|2022.05|2033.57|2022.07|2033.27|2021.77|15
1736893090000|2025-01-14 22:18:10|2033.53|2022.03|2033.53|2022.03|2033.54|2022.04|2033.53|2022.03|3
1736893100000|2025-01-14 22:18:20|2033.62|2022.12|2034.52|2023.02|2034.52|2023.02|2033.62|2022.12|9
1736893110000|2025-01-14 22:18:30|2034.61|2023.11|2034.92|2023.42|2034.92|2023.42|2034.61|2023.11|6
1736893240000|2025-01-14 22:20:40|2035.01|2023.51|2035.11|2023.61|2035.11|2023.61|2035.01|2023.51|2
1736893250000|2025-01-14 22:20:50|2035.31|2023.81|2036.42|2024.92|2036.42|2024.92|2035.31|2023.81|4
1736893290000|2025-01-14 22:21:30|2036.83|2025.33|2037.1|2025.6|2037.14|2025.64|2036.83|2025.33|8
1736893300000|2025-01-14 22:21:40|2037.13|2025.63|2036.46|2024.96|2037.13|2025.63|2036.46|2024.96|8
1736893310000|2025-01-14 22:21:50|2036.36|2024.86|2036.32|2024.82|2036.4|2024.9|2036.22|2024.72|11
1736893320000|2025-01-14 22:22:00|2036.34|2024.84|2035.16|2023.66|2036.34|2024.84|2035.1|2023.6|19
1736893330000|2025-01-14 22:22:10|2035.07|2023.57|2034.92|2023.42|2035.07|2023.57|2034.92|2023.42|8
1736893340000|2025-01-14 22:22:20|2034.96|2023.46|2035.09|2023.59|2035.09|2023.59|2034.96|2023.46|6
1736893350000|2025-01-14 22:22:30|2035.08|2023.58|2035.13|2023.63|2035.13|2023.63|2035.08|2023.58|12
1736893360000|2025-01-14 22:22:40|2035.12|2023.62|2035.06|2023.56|2035.12|2023.62|2035.06|2023.56|2
1736893370000|2025-01-14 22:22:50|2035.12|2023.62|2035.03|2023.53|2035.12|2023.62|2035.03|2023.53|4
1736893380000|2025-01-14 22:23:00|2035.02|2023.52|2035.02|2023.52|2035.02|2023.52|2035.02|2023.52|1
1736893390000|2025-01-14 22:23:10|2035|2023.5|2034.98|2023.48|2035|2023.5|2034.98|2023.48|3
1736893400000|2025-01-14 22:23:20|2034.97|2023.47|2034.96|2023.46|2034.97|2023.47|2034.96|2023.46|2
1736893420000|2025-01-14 22:23:40|2034.97|2023.47|2035.13|2023.63|2035.14|2023.64|2034.96|2023.46|4
1736893430000|2025-01-14 22:23:50|2035.14|2023.64|2035.11|2023.61|2035.14|2023.64|2035.11|2023.61|7
1736893440000|2025-01-14 22:24:00|2035.17|2023.67|2035.85|2024.35|2035.85|2024.35|2035.17|2023.67|8
1736893450000|2025-01-14 22:24:10|2035.9|2024.4|2035.9|2024.4|2035.9|2024.4|2035.9|2024.4|1
1736893460000|2025-01-14 22:24:20|2035.91|2024.41|2036.2|2024.7|2036.22|2024.72|2035.91|2024.41|5
1736893470000|2025-01-14 22:24:30|2036.19|2024.69|2036.38|2024.88|2036.38|2024.88|2036.18|2024.68|4
1736893480000|2025-01-14 22:24:40|2036.43|2024.93|2036.39|2024.89|2036.43|2024.93|2036.38|2024.88|3
1736893490000|2025-01-14 22:24:50|2036.37|2024.87|2036.49|2024.99|2036.49|2024.99|2036.37|2024.87|5
1736893550000|2025-01-14 22:25:50|2037.02|2025.52|2037.55|2026.05|2037.55|2026.05|2037.02|2025.52|2
1736893590000|2025-01-14 22:26:30|2037.58|2026.08|2037.61|2026.11|2037.61|2026.11|2037.58|2026.08|2
1736893630000|2025-01-14 22:27:10|2037.63|2026.13|2037.63|2026.13|2037.63|2026.13|2037.63|2026.13|1
1736893640000|2025-01-14 22:27:20|2038.06|2026.56|2038.58|2027.08|2038.58|2027.08|2038.06|2026.56|8
1736893650000|2025-01-14 22:27:30|2038.81|2027.31|2039.1|2027.6|2039.1|2027.6|2038.81|2027.31|3
1736893660000|2025-01-14 22:27:40|2039.2|2027.7|2040.96|2029.46|2040.96|2029.46|2039.2|2027.7|8
1736893670000|2025-01-14 22:27:50|2040.99|2029.49|2041.04|2029.54|2041.04|2029.54|2040.99|2029.49|3
1736893680000|2025-01-14 22:28:00|2041.15|2029.65|2041.26|2029.76|2041.26|2029.76|2041.15|2029.65|2
1736893700000|2025-01-14 22:28:20|2041.28|2029.78|2041.43|2029.93|2041.43|2029.93|2041.28|2029.78|2
1736893750000|2025-01-14 22:29:10|2041.82|2030.32|2043.2|2031.7|2043.2|2031.7|2041.82|2030.32|4
1736893870000|2025-01-14 22:31:10|2042.32|2030.82|2041.8|2030.3|2042.32|2030.82|2041.8|2030.3|7
1736893880000|2025-01-14 22:31:20|2041.76|2030.26|2041.43|2029.93|2041.76|2030.26|2041.43|2029.93|8
1736893890000|2025-01-14 22:31:30|2041.45|2029.95|2041.54|2030.04|2041.6|2030.1|2041.45|2029.95|5
1736893910000|2025-01-14 22:31:50|2041.61|2030.11|2041.55|2030.05|2041.61|2030.11|2041.55|2030.05|4
1736893920000|2025-01-14 22:32:00|2041.64|2030.14|2041.8|2030.3|2041.82|2030.32|2041.64|2030.14|6
1736893930000|2025-01-14 22:32:10|2041.88|2030.38|2042.11|2030.61|2042.11|2030.61|2041.88|2030.38|14
1736893940000|2025-01-14 22:32:20|2042.04|2030.54|2042.41|2030.91|2042.41|2030.91|2042.04|2030.54|7
1736893950000|2025-01-14 22:32:30|2042.83|2031.33|2042.85|2031.35|2042.85|2031.35|2042.75|2031.25|5
1736893960000|2025-01-14 22:32:40|2042.82|2031.32|2042.72|2031.22|2042.82|2031.32|2042.72|2031.22|5
1736893970000|2025-01-14 22:32:50|2042.7|2031.2|2042.7|2031.2|2042.7|2031.2|2042.7|2031.2|1
1736893980000|2025-01-14 22:33:00|2042.07|2030.57|2041.24|2029.74|2042.07|2030.57|2041.24|2029.74|11
1736893990000|2025-01-14 22:33:10|2041.23|2029.73|2042.2|2030.7|2042.21|2030.71|2040.94|2029.44|16
1736894000000|2025-01-14 22:33:20|2042.23|2030.73|2042.41|2030.91|2042.41|2030.91|2042.2|2030.7|8
1736894010000|2025-01-14 22:33:30|2042.8|2031.3|2042.77|2031.27|2042.8|2031.3|2042.77|2031.27|2
1736894020000|2025-01-14 22:33:40|2042.74|2031.24|2042.7|2031.2|2042.74|2031.24|2042.7|2031.2|2
1736894030000|2025-01-14 22:33:50|2042.21|2030.71|2041.5|2030|2042.21|2030.71|2041.47|2029.97|8
1736894040000|2025-01-14 22:34:00|2041.53|2030.03|2041.42|2029.92|2041.64|2030.14|2041.42|2029.92|9
1736894050000|2025-01-14 22:34:10|2041.43|2029.93|2041.61|2030.11|2041.68|2030.18|2041.4|2029.9|10
1736894060000|2025-01-14 22:34:20|2041.64|2030.14|2041.64|2030.14|2041.66|2030.16|2041.64|2030.14|4
1736894070000|2025-01-14 22:34:30|2041.62|2030.12|2041.76|2030.26|2041.76|2030.26|2041.62|2030.12|4
1736894080000|2025-01-14 22:34:40|2041.73|2030.23|2041.65|2030.15|2041.73|2030.23|2041.3|2029.8|4
1736894090000|2025-01-14 22:34:50|2041.64|2030.14|2041.33|2029.83|2041.64|2030.14|2041.33|2029.83|9
1736894100000|2025-01-14 22:35:00|2041.3|2029.8|2041.12|2029.62|2041.3|2029.8|2041.11|2029.61|10
1736894120000|2025-01-14 22:35:20|2041.5|2030|2041.59|2030.09|2041.59|2030.09|2041.5|2030|2
1736894130000|2025-01-14 22:35:30|2041.61|2030.11|2041.67|2030.17|2041.67|2030.17|2041.61|2030.11|3
1736894140000|2025-01-14 22:35:40|2041.7|2030.2|2041.93|2030.43|2042|2030.5|2041.7|2030.2|9
1736894150000|2025-01-14 22:35:50|2042|2030.5|2041.88|2030.38|2042.1|2030.6|2041.88|2030.38|11
1736894160000|2025-01-14 22:36:00|2041.85|2030.35|2041.99|2030.49|2042.03|2030.53|2041.85|2030.35|10
1736894170000|2025-01-14 22:36:10|2042.03|2030.53|2042.04|2030.54|2042.04|2030.54|2042.03|2030.53|2
1736894180000|2025-01-14 22:36:20|2042|2030.5|2041.94|2030.44|2042|2030.5|2041.93|2030.43|5
1736894190000|2025-01-14 22:36:30|2041.89|2030.39|2042.06|2030.56|2042.06|2030.56|2041.89|2030.39|8
1736894200000|2025-01-14 22:36:40|2042.09|2030.59|2041.97|2030.47|2042.09|2030.59|2041.97|2030.47|3
1736894210000|2025-01-14 22:36:50|2042|2030.5|2042.44|2030.94|2042.44|2030.94|2041.63|2030.13|9
1736894220000|2025-01-14 22:37:00|2042.45|2030.95|2042.7|2031.2|2042.7|2031.2|2042.33|2030.83|14
1736894250000|2025-01-14 22:37:30|2043.2|2031.7|2043.3|2031.8|2043.3|2031.8|2043.2|2031.7|4
1736894260000|2025-01-14 22:37:40|2043.36|2031.86|2043.52|2032.02|2043.52|2032.02|2043.33|2031.83|8
1736894270000|2025-01-14 22:37:50|2043.54|2032.04|2043.56|2032.06|2043.56|2032.06|2043.54|2032.04|2
1736894280000|2025-01-14 22:38:00|2043.59|2032.09|2043.71|2032.21|2043.71|2032.21|2043.59|2032.09|5
1736894340000|2025-01-14 22:39:00|2044.48|2032.98|2044.61|2033.11|2044.61|2033.11|2044.48|2032.98|6
1736894350000|2025-01-14 22:39:10|2044.62|2033.12|2044.84|2033.34|2044.84|2033.34|2044.37|2032.87|9
1736894360000|2025-01-14 22:39:20|2044.81|2033.31|2044.75|2033.25|2044.81|2033.31|2044.53|2033.03|4
1736894370000|2025-01-14 22:39:30|2044.79|2033.29|2045.39|2033.89|2045.39|2033.89|2044.79|2033.29|5
1736894410000|2025-01-14 22:40:10|2045.64|2034.14|2045.89|2034.39|2045.89|2034.39|2045.64|2034.14|5
1736894450000|2025-01-14 22:40:50|2046.07|2034.57|2046.26|2034.76|2046.26|2034.76|2046.07|2034.57|2
1736894460000|2025-01-14 22:41:00|2046.41|2034.91|2046.57|2035.07|2046.57|2035.07|2046.41|2034.91|3
1736894470000|2025-01-14 22:41:10|2046.54|2035.04|2046.28|2034.78|2046.54|2035.04|2046.28|2034.78|2
1736894480000|2025-01-14 22:41:20|2046.29|2034.79|2046.29|2034.79|2046.29|2034.79|2046.29|2034.79|1
1736894490000|2025-01-14 22:41:30|2046.3|2034.8|2046.31|2034.81|2046.31|2034.81|2046.3|2034.8|2
1736894500000|2025-01-14 22:41:40|2046.32|2034.82|2046.32|2034.82|2046.32|2034.82|2046.32|2034.82|1
1736894520000|2025-01-14 22:42:00|2046.19|2034.69|2046.01|2034.51|2046.19|2034.69|2045.95|2034.45|8
1736894530000|2025-01-14 22:42:10|2046.11|2034.61|2046.44|2034.94|2046.44|2034.94|2046.11|2034.61|5
1736894540000|2025-01-14 22:42:20|2046.57|2035.07|2046.57|2035.07|2046.57|2035.07|2046.57|2035.07|1
1736894590000|2025-01-14 22:43:10|2046.63|2035.13|2046.69|2035.19|2046.69|2035.19|2046.63|2035.13|2
1736894820000|2025-01-14 22:47:00|2047.07|2035.57|2046.83|2035.33|2047.09|2035.59|2046.83|2035.33|4
1736894830000|2025-01-14 22:47:10|2046.84|2035.34|2047.57|2036.07|2047.57|2036.07|2046.84|2035.34|10
1736894840000|2025-01-14 22:47:20|2047.49|2035.99|2047.56|2036.06|2047.56|2036.06|2047.49|2035.99|3
1736894850000|2025-01-14 22:47:30|2047.96|2036.46|2048.2|2036.7|2048.2|2036.7|2047.96|2036.46|11
1736894870000|2025-01-14 22:47:50|2048.21|2036.71|2048.24|2036.74|2048.24|2036.74|2048.21|2036.71|2
1736894880000|2025-01-14 22:48:00|2048.25|2036.75|2048.27|2036.77|2048.27|2036.77|2048.2|2036.7|11
1736894890000|2025-01-14 22:48:10|2048.28|2036.78|2048.34|2036.84|2048.34|2036.84|2048.2|2036.7|8
1736894900000|2025-01-14 22:48:20|2048.37|2036.87|2048.42|2036.92|2048.42|2036.92|2048.37|2036.87|6
1736894910000|2025-01-14 22:48:30|2048.45|2036.95|2048.47|2036.97|2048.47|2036.97|2048.45|2036.95|2
1736894930000|2025-01-14 22:48:50|2048.95|2037.45|2049.43|2037.93|2049.43|2037.93|2048.95|2037.45|4
1736895060000|2025-01-14 22:51:00|2049.46|2037.96|2049.46|2037.96|2049.46|2037.96|2049.46|2037.96|1
1736895070000|2025-01-14 22:51:10|2049.43|2037.93|2049.43|2037.93|2049.43|2037.93|2049.43|2037.93|1
1736895110000|2025-01-14 22:51:50|2049.46|2037.96|2049.45|2037.95|2049.46|2037.96|2049.45|2037.95|2
1736895120000|2025-01-14 22:52:00|2049.43|2037.93|2049.43|2037.93|2049.43|2037.93|2049.43|2037.93|1
1736895150000|2025-01-14 22:52:30|2049.45|2037.95|2049.46|2037.96|2049.46|2037.96|2049.45|2037.95|2
1736895160000|2025-01-14 22:52:40|2049.52|2038.02|2050.89|2039.39|2050.89|2039.39|2049.52|2038.02|6
1736895170000|2025-01-14 22:52:50|2050.9|2039.4|2050.95|2039.45|2050.98|2039.48|2050.52|2039.02|11
1736895180000|2025-01-14 22:53:00|2050.96|2039.46|2051.05|2039.55|2051.05|2039.55|2050.89|2039.39|10
1736895190000|2025-01-14 22:53:10|2051.08|2039.58|2051.21|2039.71|2051.21|2039.71|2050.84|2039.34|7
1736895200000|2025-01-14 22:53:20|2051.24|2039.74|2051.39|2039.89|2051.39|2039.89|2051.24|2039.74|8
1736895310000|2025-01-14 22:55:10|2051.42|2039.92|2051.42|2039.92|2051.42|2039.92|2051.42|2039.92|1
1736895320000|2025-01-14 22:55:20|2051.53|2040.03|2052.02|2040.52|2052.02|2040.52|2051.53|2040.03|4
1736895340000|2025-01-14 22:55:40|2052.17|2040.67|2052.37|2040.87|2052.37|2040.87|2052.17|2040.67|3
1736895380000|2025-01-14 22:56:20|2052.45|2040.95|2052.53|2041.03|2052.53|2041.03|2052.45|2040.95|2
1736895440000|2025-01-14 22:57:20|2052.56|2041.06|2052.6|2041.1|2052.6|2041.1|2052.56|2041.06|2
1736895460000|2025-01-14 22:57:40|2052.59|2041.09|2052.28|2040.78|2052.59|2041.09|2052.28|2040.78|6
1736895470000|2025-01-14 22:57:50|2052.25|2040.75|2052.31|2040.81|2052.31|2040.81|2052.12|2040.62|11
1736895480000|2025-01-14 22:58:00|2052.28|2040.78|2052.09|2040.59|2052.28|2040.78|2052.09|2040.59|8
1736895490000|2025-01-14 22:58:10|2052.07|2040.57|2052.02|2040.52|2052.07|2040.57|2052.02|2040.52|3
1736895530000|2025-01-14 22:58:50|2052.09|2040.59|2052.6|2041.1|2052.6|2041.1|2052.09|2040.59|5
1736895540000|2025-01-14 22:59:00|2052.28|2040.78|2051.43|2039.93|2052.28|2040.78|2051.43|2039.93|12
1736895550000|2025-01-14 22:59:10|2051.41|2039.91|2050.82|2039.32|2051.41|2039.91|2050.81|2039.31|9
1736895560000|2025-01-14 22:59:20|2050.83|2039.33|2051.52|2040.02|2051.52|2040.02|2050.72|2039.22|12
1736895570000|2025-01-14 22:59:30|2051.49|2039.99|2052.09|2040.59|2052.09|2040.59|2051.41|2039.91|12
1736895580000|2025-01-14 22:59:40|2052.1|2040.6|2051.96|2040.46|2052.22|2040.72|2051.94|2040.44|7
1736895590000|2025-01-14 22:59:50|2051.9|2040.4|2051.34|2039.84|2051.9|2040.4|2051.33|2039.83|12
1736895600000|2025-01-14 23:00:00|2051.31|2039.81|2051.44|2039.94|2051.44|2039.94|2051|2039.5|19
1736895610000|2025-01-14 23:00:10|2051.49|2039.99|2051.84|2040.34|2051.9|2040.4|2051.16|2039.66|9
1736895620000|2025-01-14 23:00:20|2051.78|2040.28|2051.44|2039.94|2051.78|2040.28|2051.44|2039.94|13
1736895630000|2025-01-14 23:00:30|2051.41|2039.91|2051.31|2039.81|2051.41|2039.91|2051.31|2039.81|4
1736895660000|2025-01-14 23:01:00|2050.9|2039.4|2050.49|2038.99|2050.9|2039.4|2050.49|2038.99|2
1736895700000|2025-01-14 23:01:40|2050.9|2039.4|2050.87|2039.37|2050.9|2039.4|2050.87|2039.37|4
1736895710000|2025-01-14 23:01:50|2051.03|2039.53|2050.49|2038.99|2051.08|2039.58|2050.49|2038.99|7
1736895720000|2025-01-14 23:02:00|2050.65|2039.15|2049.96|2038.46|2050.65|2039.15|2049.96|2038.46|6
1736895730000|2025-01-14 23:02:10|2049.85|2038.35|2049.65|2038.15|2049.96|2038.46|2049.59|2038.09|11
1736895740000|2025-01-14 23:02:20|2049.62|2038.12|2049.43|2037.93|2049.62|2038.12|2049.43|2037.93|6
1736895750000|2025-01-14 23:02:30|2048.29|2036.79|2047.13|2035.63|2048.29|2036.79|2047.13|2035.63|10
1736895760000|2025-01-14 23:02:40|2047.12|2035.62|2047.04|2035.54|2047.12|2035.62|2047.04|2035.54|5
1736895770000|2025-01-14 23:02:50|2047.01|2035.51|2046.86|2035.36|2047.01|2035.51|2046.86|2035.36|9
1736895780000|2025-01-14 23:03:00|2046.84|2035.34|2047.65|2036.15|2047.65|2036.15|2046.84|2035.34|6
1736895790000|2025-01-14 23:03:10|2047.62|2036.12|2047.46|2035.96|2047.95|2036.45|2047.46|2035.96|16
1736895800000|2025-01-14 23:03:20|2047.43|2035.93|2047.59|2036.09|2047.59|2036.09|2047.43|2035.93|7
1736895810000|2025-01-14 23:03:30|2047.62|2036.12|2047.26|2035.76|2047.68|2036.18|2047.25|2035.75|13
1736895820000|2025-01-14 23:03:40|2047.25|2035.75|2047.1|2035.6|2047.33|2035.83|2047.1|2035.6|10
1736895830000|2025-01-14 23:03:50|2047.07|2035.57|2047.35|2035.85|2047.35|2035.85|2046.9|2035.4|9
1736895840000|2025-01-14 23:04:00|2047.36|2035.86|2049.88|2038.38|2050.4|2038.9|2047.36|2035.86|17
1736895850000|2025-01-14 23:04:10|2049.85|2038.35|2050.14|2038.64|2050.24|2038.74|2049.69|2038.19|14
1736895860000|2025-01-14 23:04:20|2050.15|2038.65|2049.61|2038.11|2050.28|2038.78|2049.5|2038|14
1736895870000|2025-01-14 23:04:30|2049.72|2038.22|2050.47|2038.97|2050.47|2038.97|2049.72|2038.22|13
1736895880000|2025-01-14 23:04:40|2050.48|2038.98|2050.45|2038.95|2050.48|2038.98|2050.31|2038.81|6
1736895890000|2025-01-14 23:04:50|2050.46|2038.96|2050.34|2038.84|2050.49|2038.99|2049.97|2038.47|11
1736895900000|2025-01-14 23:05:00|2050.33|2038.83|2050.39|2038.89|2050.77|2039.27|2050.33|2038.83|9
1736895910000|2025-01-14 23:05:10|2050.38|2038.88|2050.42|2038.92|2050.51|2039.01|2050.34|2038.84|11
1736895920000|2025-01-14 23:05:20|2050.58|2039.08|2050.42|2038.92|2050.64|2039.14|2050.39|2038.89|12
1736895930000|2025-01-14 23:05:30|2050.6|2039.1|2050.59|2039.09|2050.73|2039.23|2050.47|2038.97|9
1736895940000|2025-01-14 23:05:40|2050.58|2039.08|2050.49|2038.99|2050.58|2039.08|2050.49|2038.99|4
1736895950000|2025-01-14 23:05:50|2050.46|2038.96|2050.43|2038.93|2050.46|2038.96|2050.43|2038.93|3
1736895970000|2025-01-14 23:06:10|2050.45|2038.95|2050.45|2038.95|2050.45|2038.95|2050.45|2038.95|1
1736895980000|2025-01-14 23:06:20|2050.53|2039.03|2050.43|2038.93|2050.53|2039.03|2050.43|2038.93|4
1736895990000|2025-01-14 23:06:30|2050.07|2038.57|2048.14|2036.64|2050.07|2038.57|2048.14|2036.64|11
1736896000000|2025-01-14 23:06:40|2047.88|2036.38|2047.6|2036.1|2047.88|2036.38|2047.57|2036.07|14
1736896010000|2025-01-14 23:06:50|2047.56|2036.06|2047.42|2035.92|2047.68|2036.18|2047.42|2035.92|8
1736896020000|2025-01-14 23:07:00|2047.39|2035.89|2047.87|2036.37|2047.87|2036.37|2047.24|2035.74|13
1736896030000|2025-01-14 23:07:10|2047.86|2036.36|2047.87|2036.37|2047.87|2036.37|2047.83|2036.33|5
1736896040000|2025-01-14 23:07:20|2047.86|2036.36|2048.03|2036.53|2048.03|2036.53|2047.66|2036.16|10
1736896050000|2025-01-14 23:07:30|2048.04|2036.54|2049.17|2037.67|2049.29|2037.79|2048.04|2036.54|15
1736896060000|2025-01-14 23:07:40|2049.25|2037.75|2049.06|2037.56|2049.25|2037.75|2049.02|2037.52|9
1736896070000|2025-01-14 23:07:50|2049.07|2037.57|2049|2037.5|2049.11|2037.61|2048.97|2037.47|5
1736896080000|2025-01-14 23:08:00|2049.04|2037.54|2048.79|2037.29|2049.24|2037.74|2048.79|2037.29|10
1736896090000|2025-01-14 23:08:10|2048.77|2037.27|2048.71|2037.21|2048.77|2037.27|2048.71|2037.21|3
1736896100000|2025-01-14 23:08:20|2048.78|2037.28|2048.65|2037.15|2048.78|2037.28|2048.64|2037.14|6
1736896110000|2025-01-14 23:08:30|2048.57|2037.07|2048.4|2036.9|2048.57|2037.07|2048.4|2036.9|7
1736896120000|2025-01-14 23:08:40|2047.7|2036.2|2047.34|2035.84|2047.7|2036.2|2047.34|2035.84|3
1736896130000|2025-01-14 23:08:50|2047.3|2035.8|2046.98|2035.48|2047.3|2035.8|2046.98|2035.48|9
1736896140000|2025-01-14 23:09:00|2047.01|2035.51|2047.09|2035.59|2047.1|2035.6|2047.01|2035.51|4
1736896150000|2025-01-14 23:09:10|2047.08|2035.58|2047.08|2035.58|2047.08|2035.58|2047.08|2035.58|1
1736896160000|2025-01-14 23:09:20|2047.07|2035.57|2047.06|2035.56|2047.07|2035.57|2047.06|2035.56|2
1736896170000|2025-01-14 23:09:30|2047.05|2035.55|2047.32|2035.82|2047.33|2035.83|2047.05|2035.55|3
1736896180000|2025-01-14 23:09:40|2047.31|2035.81|2047.28|2035.78|2047.31|2035.81|2047.28|2035.78|4
1736896190000|2025-01-14 23:09:50|2047.27|2035.77|2047.24|2035.74|2047.27|2035.77|2047.24|2035.74|4
1736896200000|2025-01-14 23:10:00|2047.23|2035.73|2047.22|2035.72|2047.23|2035.73|2047.22|2035.72|2
1736896210000|2025-01-14 23:10:10|2047.25|2035.75|2047.53|2036.03|2047.53|2036.03|2047.25|2035.75|3
1736896220000|2025-01-14 23:10:20|2047.64|2036.14|2048.35|2036.85|2048.39|2036.89|2047.6|2036.1|10
1736896230000|2025-01-14 23:10:30|2048.39|2036.89|2048.07|2036.57|2048.46|2036.96|2048.07|2036.57|9
1736896240000|2025-01-14 23:10:40|2048|2036.5|2047.45|2035.95|2048.15|2036.65|2047.45|2035.95|8
1736896250000|2025-01-14 23:10:50|2047.44|2035.94|2047.31|2035.81|2047.44|2035.94|2047.31|2035.81|6
1736896260000|2025-01-14 23:11:00|2047.3|2035.8|2047.28|2035.78|2047.3|2035.8|2047.28|2035.78|3
1736896270000|2025-01-14 23:11:10|2047.27|2035.77|2047.98|2036.48|2047.98|2036.48|2047.26|2035.76|11
1736896280000|2025-01-14 23:11:20|2048.02|2036.52|2048.35|2036.85|2048.35|2036.85|2048.02|2036.52|10
1736896290000|2025-01-14 23:11:30|2048.39|2036.89|2048.53|2037.03|2048.53|2037.03|2048.39|2036.89|4
1736896310000|2025-01-14 23:11:50|2049.45|2037.95|2049.18|2037.68|2049.64|2038.14|2049.18|2037.68|4
1736896320000|2025-01-14 23:12:00|2049.06|2037.56|2048.09|2036.59|2049.1|2037.6|2048.09|2036.59|14
1736896330000|2025-01-14 23:12:10|2048.13|2036.63|2048.14|2036.64|2048.2|2036.7|2048.13|2036.63|6
1736896340000|2025-01-14 23:12:20|2048.13|2036.63|2048.1|2036.6|2048.13|2036.63|2048.1|2036.6|4
1736896350000|2025-01-14 23:12:30|2048.09|2036.59|2047.41|2035.91|2048.09|2036.59|2047.41|2035.91|4
1736896360000|2025-01-14 23:12:40|2047.4|2035.9|2047.39|2035.89|2047.4|2035.9|2047.39|2035.89|2
1736896370000|2025-01-14 23:12:50|2047.38|2035.88|2046.98|2035.48|2047.38|2035.88|2046.98|2035.48|4
1736896390000|2025-01-14 23:13:10|2046.87|2035.37|2045.7|2034.2|2046.87|2035.37|2045.7|2034.2|13
1736896400000|2025-01-14 23:13:20|2045.69|2034.19|2045.61|2034.11|2045.69|2034.19|2045.61|2034.11|7
1736896410000|2025-01-14 23:13:30|2045.6|2034.1|2045.58|2034.08|2045.6|2034.1|2045.58|2034.08|3
1736896420000|2025-01-14 23:13:40|2045.57|2034.07|2045.54|2034.04|2045.57|2034.07|2045.54|2034.04|3
1736896430000|2025-01-14 23:13:50|2045.53|2034.03|2045.52|2034.02|2045.53|2034.03|2045.52|2034.02|2
1736896440000|2025-01-14 23:14:00|2045.56|2034.06|2045.51|2034.01|2045.62|2034.12|2045.51|2034.01|6
1736896450000|2025-01-14 23:14:10|2045.53|2034.03|2045.71|2034.21|2045.75|2034.25|2045.53|2034.03|7
1736896460000|2025-01-14 23:14:20|2045.66|2034.16|2045.7|2034.2|2045.86|2034.36|2045.66|2034.16|10
1736896470000|2025-01-14 23:14:30|2045.61|2034.11|2045.04|2033.54|2045.61|2034.11|2045.02|2033.52|6
1736896480000|2025-01-14 23:14:40|2045.03|2033.53|2044.96|2033.46|2045.03|2033.53|2044.96|2033.46|5
1736896490000|2025-01-14 23:14:50|2044.95|2033.45|2045.31|2033.81|2045.31|2033.81|2044.93|2033.43|5
1736896500000|2025-01-14 23:15:00|2045.34|2033.84|2045.39|2033.89|2045.46|2033.96|2045.32|2033.82|9
1736896510000|2025-01-14 23:15:10|2045.4|2033.9|2045.7|2034.2|2045.7|2034.2|2045.39|2033.89|5
1736896520000|2025-01-14 23:15:20|2045.74|2034.24|2046.22|2034.72|2046.22|2034.72|2045.74|2034.24|11
1736896530000|2025-01-14 23:15:30|2046.26|2034.76|2046.1|2034.6|2046.34|2034.84|2046.06|2034.56|8
1736896540000|2025-01-14 23:15:40|2046.14|2034.64|2046.1|2034.6|2046.14|2034.64|2046.1|2034.6|3
1736896550000|2025-01-14 23:15:50|2046.14|2034.64|2046.14|2034.64|2046.14|2034.64|2046.14|2034.64|1
1736896560000|2025-01-14 23:16:00|2046.18|2034.68|2046.1|2034.6|2046.26|2034.76|2046.1|2034.6|7
1736896570000|2025-01-14 23:16:10|2046.09|2034.59|2046.1|2034.6|2046.1|2034.6|2046.09|2034.59|2
1736896580000|2025-01-14 23:16:20|2046.14|2034.64|2046.1|2034.6|2046.14|2034.64|2046.1|2034.6|2
1736896600000|2025-01-14 23:16:40|2046.09|2034.59|2046.09|2034.59|2046.09|2034.59|2046.09|2034.59|1
1736896610000|2025-01-14 23:16:50|2046.06|2034.56|2046.06|2034.56|2046.06|2034.56|2046.06|2034.56|1
1736896620000|2025-01-14 23:17:00|2046.05|2034.55|2046.05|2034.55|2046.05|2034.55|2046.05|2034.55|1
1736896630000|2025-01-14 23:17:10|2045.85|2034.35|2045.85|2034.35|2045.85|2034.35|2045.85|2034.35|1
1736896640000|2025-01-14 23:17:20|2045.86|2034.36|2045.86|2034.36|2045.86|2034.36|2045.86|2034.36|1
1736896650000|2025-01-14 23:17:30|2045.85|2034.35|2045.85|2034.35|2045.85|2034.35|2045.85|2034.35|1
1736896660000|2025-01-14 23:17:40|2046.1|2034.6|2046.1|2034.6|2046.1|2034.6|2046.1|2034.6|1
1736896670000|2025-01-14 23:17:50|2046.09|2034.59|2045.85|2034.35|2046.09|2034.59|2045.85|2034.35|2
1736896730000|2025-01-14 23:18:50|2045.86|2034.36|2046.02|2034.52|2046.04|2034.54|2045.86|2034.36|7
1736896740000|2025-01-14 23:19:00|2046.1|2034.6|2046.16|2034.66|2046.19|2034.69|2046.1|2034.6|7
1736896750000|2025-01-14 23:19:10|2046.19|2034.69|2046.35|2034.85|2046.35|2034.85|2046.19|2034.69|8
1736896780000|2025-01-14 23:19:40|2046.58|2035.08|2046.81|2035.31|2046.81|2035.31|2046.58|2035.08|2
1736896810000|2025-01-14 23:20:10|2046.67|2035.17|2046.48|2034.98|2046.67|2035.17|2046.41|2034.91|6
1736896820000|2025-01-14 23:20:20|2046.49|2034.99|2046.8|2035.3|2046.8|2035.3|2046.49|2034.99|10
1736896830000|2025-01-14 23:20:30|2046.81|2035.31|2046.81|2035.31|2046.81|2035.31|2046.81|2035.31|1
1736897050000|2025-01-14 23:24:10|2046.32|2034.82|2045.85|2034.35|2046.32|2034.82|2045.85|2034.35|8
1736897060000|2025-01-14 23:24:20|2045.84|2034.34|2045.83|2034.33|2045.84|2034.34|2045.83|2034.33|2
1736897140000|2025-01-14 23:25:40|2044.81|2033.31|2044.55|2033.05|2044.81|2033.31|2044.55|2033.05|13
1736897150000|2025-01-14 23:25:50|2044.48|2032.98|2043.53|2032.03|2044.48|2032.98|2043.47|2031.97|13
1736897160000|2025-01-14 23:26:00|2043.52|2032.02|2043.65|2032.15|2043.65|2032.15|2043.51|2032.01|6
1736897170000|2025-01-14 23:26:10|2043.69|2032.19|2043.61|2032.11|2043.69|2032.19|2043.61|2032.11|5
1736897180000|2025-01-14 23:26:20|2043.6|2032.1|2043.58|2032.08|2043.6|2032.1|2043.58|2032.08|3
1736897190000|2025-01-14 23:26:30|2043.57|2032.07|2043.4|2031.9|2043.57|2032.07|2043.4|2031.9|4
1736897200000|2025-01-14 23:26:40|2043.39|2031.89|2043.32|2031.82|2043.39|2031.89|2043.32|2031.82|5
1736897210000|2025-01-14 23:26:50|2043.31|2031.81|2043.29|2031.79|2043.31|2031.81|2043.29|2031.79|3
1736897220000|2025-01-14 23:27:00|2043.28|2031.78|2043.34|2031.84|2043.42|2031.92|2043.27|2031.77|8
1736897230000|2025-01-14 23:27:10|2043.3|2031.8|2043.23|2031.73|2043.3|2031.8|2043.22|2031.72|9
1736897240000|2025-01-14 23:27:20|2043.27|2031.77|2043.09|2031.59|2043.27|2031.77|2043.09|2031.59|6
1736897250000|2025-01-14 23:27:30|2043.08|2031.58|2042.95|2031.45|2043.08|2031.58|2042.95|2031.45|4
1736897260000|2025-01-14 23:27:40|2042.94|2031.44|2042.92|2031.42|2042.94|2031.44|2042.92|2031.42|3
1736897270000|2025-01-14 23:27:50|2042.29|2030.79|2041.24|2029.74|2042.29|2030.79|2041.24|2029.74|14
1736897280000|2025-01-14 23:28:00|2041.28|2029.78|2041.22|2029.72|2041.32|2029.82|2041.22|2029.72|6
1736897290000|2025-01-14 23:28:10|2041.21|2029.71|2041.18|2029.68|2041.21|2029.71|2041.18|2029.68|4
1736897300000|2025-01-14 23:28:20|2041.06|2029.56|2041.28|2029.78|2041.28|2029.78|2041.06|2029.56|9
1736897310000|2025-01-14 23:28:30|2041.32|2029.82|2040.82|2029.32|2041.32|2029.82|2040.82|2029.32|8
1736897320000|2025-01-14 23:28:40|2040.74|2029.24|2040.71|2029.21|2040.74|2029.24|2040.71|2029.21|4
1736897330000|2025-01-14 23:28:50|2040.7|2029.2|2040.82|2029.32|2040.82|2029.32|2040.69|2029.19|5
1736897340000|2025-01-14 23:29:00|2040.86|2029.36|2041.02|2029.52|2041.02|2029.52|2040.77|2029.27|10
1736897350000|2025-01-14 23:29:10|2041.06|2029.56|2041.06|2029.56|2041.11|2029.61|2041.06|2029.56|5
1736897360000|2025-01-14 23:29:20|2041.02|2029.52|2040.93|2029.43|2041.02|2029.52|2040.93|2029.43|5
1736897370000|2025-01-14 23:29:30|2040.94|2029.44|2040.94|2029.44|2040.95|2029.45|2040.94|2029.44|3
1736897380000|2025-01-14 23:29:40|2040.93|2029.43|2040.76|2029.26|2040.93|2029.43|2040.76|2029.26|4
1736897390000|2025-01-14 23:29:50|2040.8|2029.3|2040.56|2029.06|2040.96|2029.46|2040.52|2029.02|9
1736897400000|2025-01-14 23:30:00|2040.51|2029.01|2040.5|2029|2040.63|2029.13|2040.46|2028.96|14
1736897410000|2025-01-14 23:30:10|2040.6|2029.1|2040.83|2029.33|2040.83|2029.33|2040.55|2029.05|13
1736897420000|2025-01-14 23:30:20|2040.87|2029.37|2040.85|2029.35|2041|2029.5|2040.71|2029.21|11
1736897430000|2025-01-14 23:30:30|2040.89|2029.39|2040.78|2029.28|2040.93|2029.43|2040.78|2029.28|5
1736897440000|2025-01-14 23:30:40|2040.63|2029.13|2040.31|2028.81|2040.63|2029.13|2040.31|2028.81|7
1736897450000|2025-01-14 23:30:50|2040.35|2028.85|2040.26|2028.76|2040.42|2028.92|2040.22|2028.72|11
1736897460000|2025-01-14 23:31:00|2040.25|2028.75|2040.4|2028.9|2040.45|2028.95|2040.25|2028.75|12
1736897470000|2025-01-14 23:31:10|2040.39|2028.89|2040.79|2029.29|2040.79|2029.29|2040.39|2028.89|11
1736897480000|2025-01-14 23:31:20|2040.8|2029.3|2041.18|2029.68|2041.18|2029.68|2040.8|2029.3|11
1736897490000|2025-01-14 23:31:30|2041.22|2029.72|2041.42|2029.92|2041.42|2029.92|2041.22|2029.72|6
1736897500000|2025-01-14 23:31:40|2041.43|2029.93|2041.53|2030.03|2041.53|2030.03|2041.43|2029.93|3
1736897510000|2025-01-14 23:31:50|2041.57|2030.07|2042.08|2030.58|2042.08|2030.58|2041.57|2030.07|7
1736897520000|2025-01-14 23:32:00|2042.21|2030.71|2042.42|2030.92|2042.42|2030.92|2042.21|2030.71|2
1736897550000|2025-01-14 23:32:30|2042.33|2030.83|2042.39|2030.89|2042.39|2030.89|2042.33|2030.83|3
1736897560000|2025-01-14 23:32:40|2042.37|2030.87|2042.37|2030.87|2042.38|2030.88|2042.37|2030.87|3
1736897570000|2025-01-14 23:32:50|2042.3|2030.8|2041.98|2030.48|2042.3|2030.8|2041.97|2030.47|5
1736897580000|2025-01-14 23:33:00|2041.94|2030.44|2041.85|2030.35|2041.94|2030.44|2041.85|2030.35|7
1736897590000|2025-01-14 23:33:10|2041.84|2030.34|2041.44|2029.94|2041.84|2030.34|2041.44|2029.94|13
1736897650000|2025-01-14 23:34:10|2041.26|2029.76|2040.75|2029.25|2041.26|2029.76|2040.75|2029.25|6
1736897670000|2025-01-14 23:34:30|2039.7|2028.2|2039.2|2027.7|2039.7|2028.2|2039.2|2027.7|9
1736897680000|2025-01-14 23:34:40|2039.19|2027.69|2039.15|2027.65|2039.22|2027.72|2039.15|2027.65|10
1736897690000|2025-01-14 23:34:50|2039.14|2027.64|2039.13|2027.63|2039.23|2027.73|2039.13|2027.63|8
1736897700000|2025-01-14 23:35:00|2039.17|2027.67|2039.17|2027.67|2039.17|2027.67|2039.17|2027.67|1
1736897710000|2025-01-14 23:35:10|2039.12|2027.62|2038.33|2026.83|2039.12|2027.62|2038.28|2026.78|10
1736897720000|2025-01-14 23:35:20|2038.37|2026.87|2037.94|2026.44|2038.37|2026.87|2037.94|2026.44|8
1736897730000|2025-01-14 23:35:30|2037.98|2026.48|2038.2|2026.7|2038.21|2026.71|2037.98|2026.48|9
1736897740000|2025-01-14 23:35:40|2038.21|2026.71|2038.94|2027.44|2038.94|2027.44|2038.21|2026.71|12
1736897750000|2025-01-14 23:35:50|2038.98|2027.48|2038.4|2026.9|2039.02|2027.52|2038.4|2026.9|11
1736897760000|2025-01-14 23:36:00|2038.39|2026.89|2038.03|2026.53|2038.39|2026.89|2037.98|2026.48|6
1736897770000|2025-01-14 23:36:10|2038.07|2026.57|2037.85|2026.35|2038.07|2026.57|2037.85|2026.35|11
1736897780000|2025-01-14 23:36:20|2037.89|2026.39|2037.56|2026.06|2037.89|2026.39|2037.56|2026.06|7
1736897790000|2025-01-14 23:36:30|2036.94|2025.44|2036.82|2025.32|2037.08|2025.58|2036.82|2025.32|8
1736897800000|2025-01-14 23:36:40|2036.86|2025.36|2036.32|2024.82|2036.88|2025.38|2036.28|2024.78|11
1736897810000|2025-01-14 23:36:50|2036.36|2024.86|2036.43|2024.93|2036.44|2024.94|2036.36|2024.86|8
1736897820000|2025-01-14 23:37:00|2036.47|2024.97|2036.7|2025.2|2036.73|2025.23|2036.45|2024.95|7
1736897830000|2025-01-14 23:37:10|2036.74|2025.24|2036.76|2025.26|2036.76|2025.26|2036.68|2025.18|6
1736897840000|2025-01-14 23:37:20|2036.36|2024.86|2036.27|2024.77|2036.36|2024.86|2036.19|2024.69|7
1736897850000|2025-01-14 23:37:30|2036.26|2024.76|2036.22|2024.72|2036.29|2024.79|2036.22|2024.72|4
1736897860000|2025-01-14 23:37:40|2036.21|2024.71|2036.05|2024.55|2036.21|2024.71|2036.01|2024.51|3
1736897870000|2025-01-14 23:37:50|2036.04|2024.54|2035.63|2024.13|2036.04|2024.54|2035.63|2024.13|13
1736897880000|2025-01-14 23:38:00|2035.67|2024.17|2035.78|2024.28|2035.78|2024.28|2035.66|2024.16|6
1736897890000|2025-01-14 23:38:10|2035.74|2024.24|2035.53|2024.03|2035.74|2024.24|2035.53|2024.03|10
1736897900000|2025-01-14 23:38:20|2035.57|2024.07|2035.8|2024.3|2035.8|2024.3|2035.57|2024.07|5
1736897910000|2025-01-14 23:38:30|2035.84|2024.34|2035.62|2024.12|2035.84|2024.34|2035.58|2024.08|7
1736897920000|2025-01-14 23:38:40|2035.73|2024.23|2036.43|2024.93|2036.43|2024.93|2035.73|2024.23|6
1736897930000|2025-01-14 23:38:50|2036.42|2024.92|2036.21|2024.71|2036.42|2024.92|2036.21|2024.71|3
1736897940000|2025-01-14 23:39:00|2036.2|2024.7|2036.62|2025.12|2036.62|2025.12|2036.2|2024.7|7
1736897950000|2025-01-14 23:39:10|2036.37|2024.87|2036.05|2024.55|2036.37|2024.87|2036.05|2024.55|7
1736897960000|2025-01-14 23:39:20|2036.04|2024.54|2035.52|2024.02|2036.04|2024.54|2035.52|2024.02|10
1736897970000|2025-01-14 23:39:30|2035.47|2023.97|2035.26|2023.76|2035.47|2023.97|2035.26|2023.76|9
1736897980000|2025-01-14 23:39:40|2035.22|2023.72|2034.91|2023.41|2035.22|2023.72|2034.91|2023.41|10
1736897990000|2025-01-14 23:39:50|2034.9|2023.4|2034.89|2023.39|2034.9|2023.4|2034.89|2023.39|2
1736898030000|2025-01-14 23:40:30|2035.12|2023.62|2035.19|2023.69|2035.19|2023.69|2035.12|2023.62|3
1736898040000|2025-01-14 23:40:40|2035.27|2023.77|2035.24|2023.74|2035.4|2023.9|2035.24|2023.74|4
1736898050000|2025-01-14 23:40:50|2035.25|2023.75|2035.46|2023.96|2035.46|2023.96|2035.25|2023.75|8
1736898080000|2025-01-14 23:41:20|2035.36|2023.86|2035.46|2023.96|2035.46|2023.96|2035.36|2023.86|7
1736898110000|2025-01-14 23:41:50|2035.35|2023.85|2035.46|2023.96|2035.46|2023.96|2035.35|2023.85|4
1736898120000|2025-01-14 23:42:00|2035.43|2023.93|2035.44|2023.94|2035.46|2023.96|2035.43|2023.93|4
1736898130000|2025-01-14 23:42:10|2035.43|2023.93|2035.45|2023.95|2035.45|2023.95|2035.43|2023.93|2
1736898150000|2025-01-14 23:42:30|2035.46|2023.96|2035.45|2023.95|2035.46|2023.96|2035.45|2023.95|2
1736898200000|2025-01-14 23:43:20|2035.46|2023.96|2035.46|2023.96|2035.46|2023.96|2035.46|2023.96|1
1736898210000|2025-01-14 23:43:30|2035.63|2024.13|2035.81|2024.31|2035.81|2024.31|2035.63|2024.13|2
1736898220000|2025-01-14 23:43:40|2036.31|2024.81|2037.5|2026|2037.5|2026|2036.31|2024.81|3
1736898240000|2025-01-14 23:44:00|2037.56|2026.06|2037.78|2026.28|2037.78|2026.28|2037.56|2026.06|3
1736898270000|2025-01-14 23:44:30|2037.82|2026.32|2037.9|2026.4|2038.2|2026.7|2037.8|2026.3|6
1736898280000|2025-01-14 23:44:40|2037.82|2026.32|2037.82|2026.32|2037.82|2026.32|2037.82|2026.32|1
1736898290000|2025-01-14 23:44:50|2037.71|2026.21|2037.38|2025.88|2037.71|2026.21|2037.32|2025.82|10
1736898300000|2025-01-14 23:45:00|2037.34|2025.84|2037.3|2025.8|2037.38|2025.88|2037.29|2025.79|7
1736898310000|2025-01-14 23:45:10|2037.45|2025.95|2036.88|2025.38|2037.45|2025.95|2036.85|2025.35|5
1736898320000|2025-01-14 23:45:20|2036.89|2025.39|2037.57|2026.07|2037.57|2026.07|2036.89|2025.39|6
1736898330000|2025-01-14 23:45:30|2037.58|2026.08|2037.62|2026.12|2037.62|2026.12|2037.58|2026.08|5
1736898340000|2025-01-14 23:45:40|2037.63|2026.13|2037.69|2026.19|2037.7|2026.2|2037.63|2026.13|5
1736898350000|2025-01-14 23:45:50|2037.68|2026.18|2037.86|2026.36|2037.86|2026.36|2037.68|2026.18|5
1736898360000|2025-01-14 23:46:00|2037.87|2026.37|2038.2|2026.7|2038.2|2026.7|2037.87|2026.37|6
1736898410000|2025-01-14 23:46:50|2038.1|2026.6|2038.1|2026.6|2038.1|2026.6|2038.1|2026.6|1
1736898430000|2025-01-14 23:47:10|2038.35|2026.85|2038.35|2026.85|2038.35|2026.85|2038.31|2026.81|3
1736898440000|2025-01-14 23:47:20|2038.34|2026.84|2038.02|2026.52|2038.38|2026.88|2038.02|2026.52|8
1736898450000|2025-01-14 23:47:30|2038.01|2026.51|2038.01|2026.51|2038.01|2026.51|2038.01|2026.51|1
1736898470000|2025-01-14 23:47:50|2038.02|2026.52|2038.16|2026.66|2038.16|2026.66|2038.01|2026.51|8
1736898480000|2025-01-14 23:48:00|2038.09|2026.59|2038.01|2026.51|2038.09|2026.59|2038.01|2026.51|2
1736898500000|2025-01-14 23:48:20|2037.13|2025.63|2036.45|2024.95|2037.13|2025.63|2036.42|2024.92|6
1736898510000|2025-01-14 23:48:30|2036.44|2024.94|2036.34|2024.84|2036.44|2024.94|2036.34|2024.84|5
1736898520000|2025-01-14 23:48:40|2036.32|2024.82|2035.51|2024.01|2036.32|2024.82|2035.31|2023.81|10
1736898530000|2025-01-14 23:48:50|2035.55|2024.05|2035.04|2023.54|2035.55|2024.05|2035.04|2023.54|13
1736898540000|2025-01-14 23:49:00|2035|2023.5|2034.95|2023.45|2035.11|2023.61|2034.93|2023.43|7
1736898550000|2025-01-14 23:49:10|2034.91|2023.41|2035.04|2023.54|2035.07|2023.57|2034.89|2023.39|5
1736898560000|2025-01-14 23:49:20|2035|2023.5|2034.93|2023.43|2035|2023.5|2034.93|2023.43|3
1736898570000|2025-01-14 23:49:30|2034.89|2023.39|2035.04|2023.54|2035.04|2023.54|2034.89|2023.39|2
1736898580000|2025-01-14 23:49:40|2035.17|2023.67|2035.09|2023.59|2035.17|2023.67|2035.09|2023.59|5
1736898590000|2025-01-14 23:49:50|2035.06|2023.56|2034.98|2023.48|2035.06|2023.56|2034.98|2023.48|5
1736898600000|2025-01-14 23:50:00|2034.89|2023.39|2034.75|2023.25|2034.89|2023.39|2034.75|2023.25|3
1736898640000|2025-01-14 23:50:40|2034.76|2023.26|2035.45|2023.95|2035.52|2024.02|2034.76|2023.26|10
1736898650000|2025-01-14 23:50:50|2035.41|2023.91|2034.89|2023.39|2035.42|2023.92|2034.89|2023.39|11
1736898660000|2025-01-14 23:51:00|2034.86|2023.36|2034.75|2023.25|2034.86|2023.36|2034.75|2023.25|4
1736898680000|2025-01-14 23:51:20|2033.67|2022.17|2034.54|2023.04|2034.54|2023.04|2033.67|2022.17|8
1736898690000|2025-01-14 23:51:30|2034.53|2023.03|2034.23|2022.73|2034.53|2023.03|2034.18|2022.68|10
1736898700000|2025-01-14 23:51:40|2034.19|2022.69|2034.06|2022.56|2034.19|2022.69|2034.06|2022.56|6
1736898710000|2025-01-14 23:51:50|2034.05|2022.55|2034.29|2022.79|2034.3|2022.8|2034.05|2022.55|6
1736898720000|2025-01-14 23:52:00|2034.3|2022.8|2034.81|2023.31|2034.87|2023.37|2034.3|2022.8|13
1736898730000|2025-01-14 23:52:10|2034.85|2023.35|2035.1|2023.6|2035.1|2023.6|2034.67|2023.17|11
1736898740000|2025-01-14 23:52:20|2035.06|2023.56|2035.03|2023.53|2035.07|2023.57|2035.03|2023.53|4
1736898750000|2025-01-14 23:52:30|2035.05|2023.55|2036.09|2024.59|2036.09|2024.59|2035.05|2023.55|14
1736898760000|2025-01-14 23:52:40|2036.12|2024.62|2036.39|2024.89|2036.39|2024.89|2036.12|2024.62|6
1736898780000|2025-01-14 23:53:00|2036.26|2024.76|2036.16|2024.66|2036.32|2024.82|2036.16|2024.66|4
1736898800000|2025-01-14 23:53:20|2036.17|2024.67|2036.17|2024.67|2036.17|2024.67|2036.12|2024.62|3
1736898820000|2025-01-14 23:53:40|2035.97|2024.47|2035.8|2024.3|2035.97|2024.47|2035.72|2024.22|4
1736898830000|2025-01-14 23:53:50|2035.72|2024.22|2035.76|2024.26|2035.8|2024.3|2035.58|2024.08|13
1736898840000|2025-01-14 23:54:00|2035.63|2024.13|2036.09|2024.59|2036.09|2024.59|2035.55|2024.05|8
1736898850000|2025-01-14 23:54:10|2036.07|2024.57|2036.16|2024.66|2036.19|2024.69|2036.07|2024.57|8
1736898870000|2025-01-14 23:54:30|2036.14|2024.64|2035.83|2024.33|2036.14|2024.64|2035.83|2024.33|5
1736898880000|2025-01-14 23:54:40|2035.79|2024.29|2035.79|2024.29|2035.79|2024.29|2035.72|2024.22|10
1736898890000|2025-01-14 23:54:50|2035.82|2024.32|2036.07|2024.57|2036.07|2024.57|2035.82|2024.32|4
1736898900000|2025-01-14 23:55:00|2036.11|2024.61|2036.34|2024.84|2036.34|2024.84|2036.11|2024.61|6
1736898910000|2025-01-14 23:55:10|2036.38|2024.88|2036.39|2024.89|2036.39|2024.89|2036.38|2024.88|2
1736898950000|2025-01-14 23:55:50|2036.29|2024.79|2036.29|2024.79|2036.29|2024.79|2036.29|2024.79|1
1736898960000|2025-01-14 23:56:00|2036.3|2024.8|2036.3|2024.8|2036.3|2024.8|2036.3|2024.8|1
1736898970000|2025-01-14 23:56:10|2036.14|2024.64|2036.15|2024.65|2036.15|2024.65|2036.14|2024.64|2
1736898990000|2025-01-14 23:56:30|2036.17|2024.67|2036.17|2024.67|2036.17|2024.67|2036.17|2024.67|1
1736899000000|2025-01-14 23:56:40|2036.14|2024.64|2036.18|2024.68|2036.18|2024.68|2036.14|2024.64|2
1736899020000|2025-01-14 23:57:00|2036.14|2024.64|2035.8|2024.3|2036.14|2024.64|2035.8|2024.3|7
1736899030000|2025-01-14 23:57:10|2035.85|2024.35|2036.05|2024.55|2036.05|2024.55|2035.85|2024.35|6
1736899040000|2025-01-14 23:57:20|2036.02|2024.52|2036.01|2024.51|2036.06|2024.56|2035.96|2024.46|5
1736899050000|2025-01-14 23:57:30|2035.98|2024.48|2035.98|2024.48|2036.01|2024.51|2035.94|2024.44|4
1736899060000|2025-01-14 23:57:40|2036.01|2024.51|2035.91|2024.41|2036.05|2024.55|2035.91|2024.41|9
1736899070000|2025-01-14 23:57:50|2035.87|2024.37|2035.87|2024.37|2035.94|2024.44|2035.86|2024.36|4
1736899080000|2025-01-14 23:58:00|2035.9|2024.4|2036.05|2024.55|2036.05|2024.55|2035.89|2024.39|6
1736899090000|2025-01-14 23:58:10|2036.12|2024.62|2036.13|2024.63|2036.13|2024.63|2036.11|2024.61|3
1736899100000|2025-01-14 23:58:20|2036.14|2024.64|2036.14|2024.64|2036.14|2024.64|2036.13|2024.63|3
1736899110000|2025-01-14 23:58:30|2036.13|2024.63|2035.95|2024.45|2036.14|2024.64|2035.95|2024.45|4
1736899120000|2025-01-14 23:58:40|2035.99|2024.49|2036.12|2024.62|2036.13|2024.63|2035.99|2024.49|6
1736899130000|2025-01-14 23:58:50|2036.09|2024.59|2035.91|2024.41|2036.09|2024.59|2035.91|2024.41|6
1736899140000|2025-01-14 23:59:00|2035.86|2024.36|2036.13|2024.63|2036.13|2024.63|2035.86|2024.36|7
1736899150000|2025-01-14 23:59:10|2036.12|2024.62|2036.13|2024.63|2036.13|2024.63|2036.12|2024.62|2
1736899160000|2025-01-14 23:59:20|2036.15|2024.65|2036.19|2024.69|2036.19|2024.69|2036.15|2024.65|2
1736899170000|2025-01-14 23:59:30|2036.2|2024.7|2036.39|2024.89|2036.39|2024.89|2036.2|2024.7|4
1736899180000|2025-01-14 23:59:40|2036.28|2024.78|2036.38|2024.88|2036.38|2024.88|2036.28|2024.78|5
1736899190000|2025-01-14 23:59:50|2036.39|2024.89|2036.39|2024.89|2036.39|2024.89|2036.39|2024.89|1
1736899200000|2025-01-15 00:00:00|2036.88|2025.38|2037.38|2025.88|2037.38|2025.88|2036.88|2025.38|3
1736899210000|2025-01-15 00:00:10|2037.42|2025.92|2039.84|2028.34|2039.84|2028.34|2037.42|2025.92|17
1736899220000|2025-01-15 00:00:20|2040.02|2028.52|2041.5|2030|2041.5|2030|2040.02|2028.52|15
1736899230000|2025-01-15 00:00:30|2041.43|2029.93|2041.12|2029.62|2041.43|2029.93|2041.11|2029.61|6
1736899240000|2025-01-15 00:00:40|2041.11|2029.61|2039.14|2027.64|2041.11|2029.61|2039.14|2027.64|13
1736899250000|2025-01-15 00:00:50|2039.1|2027.6|2039.55|2028.05|2039.55|2028.05|2039.1|2027.6|4
1736899260000|2025-01-15 00:01:00|2039.47|2027.97|2040.63|2029.13|2040.63|2029.13|2038.76|2027.26|15
1736899270000|2025-01-15 00:01:10|2040.79|2029.29|2040.75|2029.25|2041.05|2029.55|2040.75|2029.25|11
1736899280000|2025-01-15 00:01:20|2040.61|2029.11|2039.93|2028.43|2040.61|2029.11|2039.93|2028.43|18
1736899290000|2025-01-15 00:01:30|2039.9|2028.4|2040.59|2029.09|2040.59|2029.09|2039.89|2028.39|8
1736899300000|2025-01-15 00:01:40|2040.62|2029.12|2039.16|2027.66|2040.62|2029.12|2038.99|2027.49|15
1736899310000|2025-01-15 00:01:50|2039.19|2027.69|2038.91|2027.41|2039.28|2027.78|2038.91|2027.41|11
1736899320000|2025-01-15 00:02:00|2038.9|2027.4|2038.75|2027.25|2038.9|2027.4|2038.75|2027.25|7
1736899330000|2025-01-15 00:02:10|2039.34|2027.84|2039.49|2027.99|2039.49|2027.99|2038.82|2027.32|16
1736899340000|2025-01-15 00:02:20|2039.53|2028.03|2038.92|2027.42|2039.78|2028.28|2038.92|2027.42|18
1736899350000|2025-01-15 00:02:30|2038.88|2027.38|2038.71|2027.21|2038.88|2027.38|2038.57|2027.07|9
1736899360000|2025-01-15 00:02:40|2038.67|2027.17|2038.32|2026.82|2038.75|2027.25|2038.32|2026.82|17
1736899370000|2025-01-15 00:02:50|2038.28|2026.78|2038.3|2026.8|2038.74|2027.24|2038.2|2026.7|13
1736899380000|2025-01-15 00:03:00|2038.29|2026.79|2038.29|2026.79|2038.85|2027.35|2038.29|2026.79|9
1736899390000|2025-01-15 00:03:10|2038.24|2026.74|2038.75|2027.25|2038.81|2027.31|2038.09|2026.59|14
1736899400000|2025-01-15 00:03:20|2038.69|2027.19|2038.54|2027.04|2038.74|2027.24|2038.36|2026.86|17
1736899410000|2025-01-15 00:03:30|2038.58|2027.08|2038.53|2027.03|2038.66|2027.16|2038.53|2027.03|7
1736899420000|2025-01-15 00:03:40|2038.49|2026.99|2038.06|2026.56|2038.49|2026.99|2038.06|2026.56|12
1736899440000|2025-01-15 00:04:00|2037.03|2025.53|2036.51|2025.01|2037.03|2025.53|2036.32|2024.82|3
1736899450000|2025-01-15 00:04:10|2036.55|2025.05|2036.48|2024.98|2036.6|2025.1|2036.48|2024.98|7
1736899460000|2025-01-15 00:04:20|2036.44|2024.94|2036.46|2024.96|2036.75|2025.25|2036.44|2024.94|10
1736899470000|2025-01-15 00:04:30|2036.42|2024.92|2035.64|2024.14|2036.42|2024.92|2035.64|2024.14|10
1736899480000|2025-01-15 00:04:40|2035.65|2024.15|2035.37|2023.87|2035.65|2024.15|2035.32|2023.82|11
1736899490000|2025-01-15 00:04:50|2035.38|2023.88|2035.46|2023.96|2035.46|2023.96|2035.37|2023.87|3
1736899500000|2025-01-15 00:05:00|2035.3|2023.8|2035.27|2023.77|2035.32|2023.82|2035.06|2023.56|10
1736899510000|2025-01-15 00:05:10|2035.35|2023.85|2034.28|2022.78|2035.38|2023.88|2034.08|2022.58|21
1736899520000|2025-01-15 00:05:20|2034.32|2022.82|2035.38|2023.88|2035.38|2023.88|2034.11|2022.61|16
1736899530000|2025-01-15 00:05:30|2035.34|2023.84|2035.55|2024.05|2035.79|2024.29|2035.34|2023.84|10
1736899540000|2025-01-15 00:05:40|2035.56|2024.06|2034.86|2023.36|2035.61|2024.11|2034.78|2023.28|17
1736899550000|2025-01-15 00:05:50|2034.91|2023.41|2035.66|2024.16|2035.69|2024.19|2034.91|2023.41|12
1736899560000|2025-01-15 00:06:00|2035.67|2024.17|2035.74|2024.24|2035.75|2024.25|2035.67|2024.17|6
1736899570000|2025-01-15 00:06:10|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|1
1736899580000|2025-01-15 00:06:20|2035.7|2024.2|2035.37|2023.87|2035.7|2024.2|2035.34|2023.84|8
1736899590000|2025-01-15 00:06:30|2035.36|2023.86|2034.84|2023.34|2035.38|2023.88|2034.84|2023.34|9
1736899600000|2025-01-15 00:06:40|2034.72|2023.22|2033.81|2022.31|2034.75|2023.25|2033.76|2022.26|13
1736899610000|2025-01-15 00:06:50|2034.02|2022.52|2034.7|2023.2|2034.7|2023.2|2033.89|2022.39|14
1736899620000|2025-01-15 00:07:00|2034.45|2022.95|2034.67|2023.17|2034.67|2023.17|2034.04|2022.54|15
1736899630000|2025-01-15 00:07:10|2034.71|2023.21|2035.59|2024.09|2035.59|2024.09|2034.1|2022.6|16
1736899640000|2025-01-15 00:07:20|2035.74|2024.24|2036.88|2025.38|2036.88|2025.38|2035.7|2024.2|10
1736899650000|2025-01-15 00:07:30|2037.78|2026.28|2038.57|2027.07|2038.57|2027.07|2037.78|2026.28|14
1736899660000|2025-01-15 00:07:40|2038.37|2026.87|2037.28|2025.78|2038.43|2026.93|2037.1|2025.6|20
1736899670000|2025-01-15 00:07:50|2037.57|2026.07|2037.13|2025.63|2037.83|2026.33|2036.93|2025.43|16
1736899680000|2025-01-15 00:08:00|2037.18|2025.68|2038.45|2026.95|2038.45|2026.95|2037.18|2025.68|13
1736899690000|2025-01-15 00:08:10|2038.5|2027|2038.69|2027.19|2038.69|2027.19|2038.5|2027|8
1736899720000|2025-01-15 00:08:40|2039.32|2027.82|2041.8|2030.3|2041.8|2030.3|2039.32|2027.82|8
1736899750000|2025-01-15 00:09:10|2041.6|2030.1|2040.61|2029.11|2041.6|2030.1|2040.24|2028.74|21
1736899760000|2025-01-15 00:09:20|2040.78|2029.28|2041.21|2029.71|2041.24|2029.74|2040.34|2028.84|23
1736899770000|2025-01-15 00:09:30|2041.16|2029.66|2040.57|2029.07|2041.17|2029.67|2040.57|2029.07|16
1736899780000|2025-01-15 00:09:40|2040.47|2028.97|2037.93|2026.43|2040.47|2028.97|2037.92|2026.42|29
1736899790000|2025-01-15 00:09:50|2038.03|2026.53|2037.97|2026.47|2038.19|2026.69|2037.76|2026.26|22
1736899800000|2025-01-15 00:10:00|2038.01|2026.51|2038.38|2026.88|2038.56|2027.06|2037.81|2026.31|24
1736899810000|2025-01-15 00:10:10|2038.48|2026.98|2038.82|2027.32|2038.84|2027.34|2037.82|2026.32|24
1736899820000|2025-01-15 00:10:20|2038.72|2027.22|2038.14|2026.64|2038.81|2027.31|2037.64|2026.14|20
1736899830000|2025-01-15 00:10:30|2038.05|2026.55|2037.64|2026.14|2038.08|2026.58|2037.64|2026.14|10
1736899860000|2025-01-15 00:11:00|2036.67|2025.17|2035.84|2024.34|2036.67|2025.17|2035.84|2024.34|2
1736899870000|2025-01-15 00:11:10|2035.88|2024.38|2034.85|2023.35|2036.18|2024.68|2034.85|2023.35|27
1736899880000|2025-01-15 00:11:20|2034.91|2023.41|2036.74|2025.24|2036.74|2025.24|2034.09|2022.59|29
1736899890000|2025-01-15 00:11:30|2036.79|2025.29|2037.06|2025.56|2037.06|2025.56|2036.79|2025.29|8
1736899900000|2025-01-15 00:11:40|2036.97|2025.47|2037.06|2025.56|2037.06|2025.56|2036.97|2025.47|8
1736899920000|2025-01-15 00:12:00|2037.59|2026.09|2037.7|2026.2|2038.12|2026.62|2037.59|2026.09|5
1736899930000|2025-01-15 00:12:10|2037.53|2026.03|2038.12|2026.62|2038.12|2026.62|2037.48|2025.98|6
1736899950000|2025-01-15 00:12:30|2038.34|2026.84|2040.16|2028.66|2040.16|2028.66|2038.34|2026.84|5
1736899960000|2025-01-15 00:12:40|2039.96|2028.46|2040.16|2028.66|2040.16|2028.66|2039.96|2028.46|11
1736899980000|2025-01-15 00:13:00|2040.37|2028.87|2040.58|2029.08|2040.58|2029.08|2040.37|2028.87|2
1736899990000|2025-01-15 00:13:10|2040.38|2028.88|2040.58|2029.08|2040.58|2029.08|2040.37|2028.87|11
1736900000000|2025-01-15 00:13:20|2041.19|2029.69|2041.8|2030.3|2041.8|2030.3|2041.19|2029.69|3
1736900040000|2025-01-15 00:14:00|2041.96|2030.46|2042.02|2030.52|2042.02|2030.52|2041.96|2030.46|2
1736900060000|2025-01-15 00:14:20|2041.94|2030.44|2041.23|2029.73|2042.02|2030.52|2041.19|2029.69|23
1736900070000|2025-01-15 00:14:30|2041.32|2029.82|2041.27|2029.77|2041.38|2029.88|2040.85|2029.35|27
1736900080000|2025-01-15 00:14:40|2041.3|2029.8|2040.52|2029.02|2041.35|2029.85|2040.52|2029.02|23
1736900090000|2025-01-15 00:14:50|2040.73|2029.23|2041.94|2030.44|2042.02|2030.52|2040.73|2029.23|20
1736900100000|2025-01-15 00:15:00|2041.93|2030.43|2041.53|2030.03|2041.97|2030.47|2041.04|2029.54|25
1736900110000|2025-01-15 00:15:10|2041.6|2030.1|2042.02|2030.52|2042.02|2030.52|2041.6|2030.1|7
1736900120000|2025-01-15 00:15:20|2042.39|2030.89|2043.03|2031.53|2043.03|2031.53|2042.39|2030.89|5
1736900130000|2025-01-15 00:15:30|2043.24|2031.74|2043.46|2031.96|2043.46|2031.96|2043.24|2031.74|5
1736900140000|2025-01-15 00:15:40|2043.5|2032|2044.68|2033.18|2044.68|2033.18|2043.5|2032|4
1736900150000|2025-01-15 00:15:50|2044.69|2033.19|2044.75|2033.25|2044.75|2033.25|2044.69|2033.19|3
1736900170000|2025-01-15 00:16:10|2044.34|2032.84|2044.34|2032.84|2044.34|2032.84|2044.34|2032.84|1
1736900180000|2025-01-15 00:16:20|2044.28|2032.78|2044.72|2033.22|2044.72|2033.22|2044.21|2032.71|14
1736900190000|2025-01-15 00:16:30|2044.75|2033.25|2044.75|2033.25|2044.75|2033.25|2044.75|2033.25|1
1736900200000|2025-01-15 00:16:40|2044.82|2033.32|2044.77|2033.27|2044.9|2033.4|2044.75|2033.25|12
1736900210000|2025-01-15 00:16:50|2044.79|2033.29|2044.8|2033.3|2044.8|2033.3|2044.79|2033.29|2
1736900220000|2025-01-15 00:17:00|2044.83|2033.33|2045|2033.5|2045.1|2033.6|2044.8|2033.3|10
1736900230000|2025-01-15 00:17:10|2044.96|2033.46|2045|2033.5|2045.1|2033.6|2044.96|2033.46|11
1736900240000|2025-01-15 00:17:20|2044.99|2033.49|2043.34|2031.84|2045|2033.5|2043.22|2031.72|28
1736900250000|2025-01-15 00:17:30|2043.3|2031.8|2042.11|2030.61|2043.36|2031.86|2042.09|2030.59|27
1736900260000|2025-01-15 00:17:40|2042.08|2030.58|2040.69|2029.19|2042.08|2030.58|2040.21|2028.71|16
1736900270000|2025-01-15 00:17:50|2040.62|2029.12|2040.67|2029.17|2040.68|2029.18|2040.04|2028.54|26
1736900280000|2025-01-15 00:18:00|2040.47|2028.97|2041.39|2029.89|2041.58|2030.08|2040.47|2028.97|17
1736900290000|2025-01-15 00:18:10|2041.34|2029.84|2041.23|2029.73|2041.34|2029.84|2040.82|2029.32|22
1736900300000|2025-01-15 00:18:20|2041.27|2029.77|2041.06|2029.56|2041.34|2029.84|2040.82|2029.32|21
1736900310000|2025-01-15 00:18:30|2041.14|2029.64|2040.82|2029.32|2041.2|2029.7|2040.82|2029.32|12
1736812800000|2025-01-14 00:00:00|1941|1929.5|1940.77|1929.27|1941|1929.5|1940.77|1929.27|2
1736812810000|2025-01-14 00:00:10|1940.81|1929.31|1940.15|1928.65|1940.91|1929.41|1939.97|1928.47|13
1736812820000|2025-01-14 00:00:20|1940.18|1928.68|1940.57|1929.07|1941.16|1929.66|1940.14|1928.64|25
1736812830000|2025-01-14 00:00:30|1940.68|1929.18|1941.87|1930.37|1942.19|1930.69|1940.68|1929.18|21
1736812840000|2025-01-14 00:00:40|1941.88|1930.38|1943.24|1931.74|1943.24|1931.74|1941.88|1930.38|18
1736812850000|2025-01-14 00:00:50|1943.27|1931.77|1943.3|1931.8|1943.3|1931.8|1943.27|1931.77|2
1736812860000|2025-01-14 00:01:00|1943.49|1931.99|1943.97|1932.47|1943.97|1932.47|1943.49|1931.99|4
1736812870000|2025-01-14 00:01:10|1944.07|1932.57|1945.67|1934.17|1945.67|1934.17|1944.07|1932.57|2
1736812880000|2025-01-14 00:01:20|1945.61|1934.11|1942.27|1930.77|1945.61|1934.11|1942.27|1930.77|27
1736812890000|2025-01-14 00:01:30|1942.22|1930.72|1943.29|1931.79|1943.3|1931.8|1942.09|1930.59|26
1736812900000|2025-01-14 00:01:40|1943.28|1931.78|1942.89|1931.39|1943.87|1932.37|1942.89|1931.39|29
1736812910000|2025-01-14 00:01:50|1942.78|1931.28|1943.01|1931.51|1943.15|1931.65|1942.78|1931.28|22
1736812920000|2025-01-14 00:02:00|1943.54|1932.04|1944.73|1933.23|1944.83|1933.33|1943.54|1932.04|20
1736812930000|2025-01-14 00:02:10|1944.74|1933.24|1945.65|1934.15|1945.67|1934.17|1944.74|1933.24|20
1736812940000|2025-01-14 00:02:20|1945.64|1934.14|1944.89|1933.39|1945.67|1934.17|1944.85|1933.35|24
1736812950000|2025-01-14 00:02:30|1944.88|1933.38|1943.78|1932.28|1945.67|1934.17|1943.78|1932.28|31
1736812960000|2025-01-14 00:02:40|1943.87|1932.37|1942.89|1931.39|1943.93|1932.43|1942.36|1930.86|35
1736812970000|2025-01-14 00:02:50|1942.91|1931.41|1941.76|1930.26|1942.99|1931.49|1941.56|1930.06|26
1736812980000|2025-01-14 00:03:00|1941.86|1930.36|1942.3|1930.8|1942.92|1931.42|1941.86|1930.36|27
1736812990000|2025-01-14 00:03:10|1942.27|1930.77|1942.99|1931.49|1943.24|1931.74|1941.69|1930.19|24
1736813000000|2025-01-14 00:03:20|1943.08|1931.58|1943.64|1932.14|1943.64|1932.14|1943.08|1931.58|9
1736813030000|2025-01-14 00:03:50|1943.54|1932.04|1943.64|1932.14|1943.64|1932.14|1943.54|1932.04|6
1736813040000|2025-01-14 00:04:00|1943.67|1932.17|1944.78|1933.28|1945.31|1933.81|1943.67|1932.17|13
1736813050000|2025-01-14 00:04:10|1944.55|1933.05|1943.94|1932.44|1944.73|1933.23|1943.77|1932.27|19
1736813060000|2025-01-14 00:04:20|1943.93|1932.43|1943.71|1932.21|1944.86|1933.36|1943.58|1932.08|24
1736813070000|2025-01-14 00:04:30|1943.83|1932.33|1943.29|1931.79|1943.83|1932.33|1943.12|1931.62|21
1736813080000|2025-01-14 00:04:40|1943.28|1931.78|1944.19|1932.69|1944.28|1932.78|1943.26|1931.76|23
1736813090000|2025-01-14 00:04:50|1944.17|1932.67|1942.16|1930.66|1944.17|1932.67|1942.11|1930.61|20
1736813100000|2025-01-14 00:05:00|1942.12|1930.62|1942.92|1931.42|1942.92|1931.42|1942.04|1930.54|12
1736813110000|2025-01-14 00:05:10|1943.07|1931.57|1942.1|1930.6|1943.11|1931.61|1942.1|1930.6|22
1736813120000|2025-01-14 00:05:20|1942.32|1930.82|1942.27|1930.77|1942.32|1930.82|1942.27|1930.77|2
1736813130000|2025-01-14 00:05:30|1942.35|1930.85|1942.9|1931.4|1942.9|1931.4|1942.35|1930.85|3
1736813140000|2025-01-14 00:05:40|1942.85|1931.35|1942.27|1930.77|1942.85|1931.35|1942.27|1930.77|11
1736813160000|2025-01-14 00:06:00|1941.55|1930.05|1940.22|1928.72|1941.55|1930.05|1940.22|1928.72|10
1736813170000|2025-01-14 00:06:10|1940.18|1928.68|1940.3|1928.8|1941|1929.5|1940.18|1928.68|20
1736813180000|2025-01-14 00:06:20|1940.34|1928.84|1940.79|1929.29|1941|1929.5|1940.34|1928.84|17
1736813190000|2025-01-14 00:06:30|1941.08|1929.58|1940.51|1929.01|1941.29|1929.79|1940.48|1928.98|17
1736813200000|2025-01-14 00:06:40|1940.36|1928.86|1940.17|1928.67|1940.45|1928.95|1940.17|1928.67|14
1736813210000|2025-01-14 00:06:50|1940.03|1928.53|1939.95|1928.45|1940.03|1928.53|1939.95|1928.45|5
1736813220000|2025-01-14 00:07:00|1940.05|1928.55|1939.95|1928.45|1940.13|1928.63|1939.95|1928.45|6
1736813230000|2025-01-14 00:07:10|1939.08|1927.58|1940.17|1928.67|1940.25|1928.75|1938.39|1926.89|20
1736813240000|2025-01-14 00:07:20|1940.19|1928.69|1938.3|1926.8|1940.2|1928.7|1938.27|1926.77|19
1736813250000|2025-01-14 00:07:30|1938.26|1926.76|1938.13|1926.63|1938.3|1926.8|1937.89|1926.39|23
1736813260000|2025-01-14 00:07:40|1938.03|1926.53|1937.96|1926.46|1938.03|1926.53|1937.4|1925.9|26
1736813270000|2025-01-14 00:07:50|1937.95|1926.45|1937.01|1925.51|1937.99|1926.49|1936.91|1925.41|22
1736813280000|2025-01-14 00:08:00|1937.06|1925.56|1937.98|1926.48|1938.4|1926.9|1937.06|1925.56|25
1736813290000|2025-01-14 00:08:10|1938|1926.5|1937.24|1925.74|1938.11|1926.61|1937.24|1925.74|21
1736813300000|2025-01-14 00:08:20|1937.38|1925.88|1937.86|1926.36|1938.35|1926.85|1937.37|1925.87|27
1736813310000|2025-01-14 00:08:30|1937.9|1926.4|1937.84|1926.34|1937.97|1926.47|1937.84|1926.34|18
1736813320000|2025-01-14 00:08:40|1937.35|1925.85|1937.87|1926.37|1937.87|1926.37|1937.35|1925.85|18
1736813330000|2025-01-14 00:08:50|1937.89|1926.39|1937.61|1926.11|1937.89|1926.39|1937.45|1925.95|9
1736813340000|2025-01-14 00:09:00|1937.66|1926.16|1936.32|1924.82|1938.19|1926.69|1936.32|1924.82|19
1736813350000|2025-01-14 00:09:10|1936.22|1924.72|1936.24|1924.74|1936.24|1924.74|1936.13|1924.63|6
1736813360000|2025-01-14 00:09:20|1936.22|1924.72|1936.81|1925.31|1936.83|1925.33|1936.22|1924.72|10
1736813370000|2025-01-14 00:09:30|1936.75|1925.25|1936.73|1925.23|1936.75|1925.25|1936.03|1924.53|18
1736813380000|2025-01-14 00:09:40|1936.78|1925.28|1936.82|1925.32|1936.83|1925.33|1936.78|1925.28|7
1736813390000|2025-01-14 00:09:50|1937.12|1925.62|1937.34|1925.84|1937.96|1926.46|1937.12|1925.62|19
1736813400000|2025-01-14 00:10:00|1937.52|1926.02|1937.9|1926.4|1938.15|1926.65|1937.52|1926.02|18
1736813410000|2025-01-14 00:10:10|1938.25|1926.75|1938.26|1926.76|1938.56|1927.06|1938.01|1926.51|16
1736813420000|2025-01-14 00:10:20|1938.31|1926.81|1938.05|1926.55|1938.31|1926.81|1937.91|1926.41|12
1736813430000|2025-01-14 00:10:30|1938.08|1926.58|1937.91|1926.41|1938.15|1926.65|1937.91|1926.41|12
1736813440000|2025-01-14 00:10:40|1937.71|1926.21|1937.51|1926.01|1937.71|1926.21|1937.51|1926.01|2
1736813450000|2025-01-14 00:10:50|1936.64|1925.14|1935.85|1924.35|1936.64|1925.14|1935.85|1924.35|9
1736813460000|2025-01-14 00:11:00|1935.71|1924.21|1936.29|1924.79|1936.29|1924.79|1935.57|1924.07|10
1736813470000|2025-01-14 00:11:10|1936.33|1924.83|1936.2|1924.7|1936.58|1925.08|1936.1|1924.6|23
1736813480000|2025-01-14 00:11:20|1936.29|1924.79|1936.05|1924.55|1936.29|1924.79|1936.05|1924.55|10
1736813500000|2025-01-14 00:11:40|1937.72|1926.22|1937.97|1926.47|1937.97|1926.47|1937.72|1926.22|4
1736813510000|2025-01-14 00:11:50|1937.87|1926.37|1937.67|1926.17|1937.87|1926.37|1937.55|1926.05|18
1736813520000|2025-01-14 00:12:00|1937.76|1926.26|1935.79|1924.29|1937.76|1926.26|1935.79|1924.29|23
1736813530000|2025-01-14 00:12:10|1935.48|1923.98|1935.29|1923.79|1935.48|1923.98|1935.2|1923.7|7
1736813540000|2025-01-14 00:12:20|1935.23|1923.73|1935.07|1923.57|1935.24|1923.74|1935.07|1923.57|5
1736813550000|2025-01-14 00:12:30|1935.06|1923.56|1934.98|1923.48|1935.21|1923.71|1934.98|1923.48|11
1736813580000|2025-01-14 00:13:00|1935.05|1923.55|1935.17|1923.67|1935.17|1923.67|1935.05|1923.55|6
1736813590000|2025-01-14 00:13:10|1935.22|1923.72|1935.22|1923.72|1935.25|1923.75|1935.21|1923.71|9
1736813600000|2025-01-14 00:13:20|1935|1923.5|1935.18|1923.68|1935.21|1923.71|1935|1923.5|15
1736813610000|2025-01-14 00:13:30|1935.19|1923.69|1935.18|1923.68|1935.27|1923.77|1935.16|1923.66|17
1736813620000|2025-01-14 00:13:40|1935.17|1923.67|1935.18|1923.68|1935.2|1923.7|1935.16|1923.66|14
1736813630000|2025-01-14 00:13:50|1935.16|1923.66|1934.99|1923.49|1935.33|1923.83|1934.99|1923.49|17
1736813640000|2025-01-14 00:14:00|1934.98|1923.48|1934.98|1923.48|1934.98|1923.48|1934.98|1923.48|1
1736813660000|2025-01-14 00:14:20|1935.11|1923.61|1935.11|1923.61|1935.16|1923.66|1935.11|1923.61|10
1736813670000|2025-01-14 00:14:30|1934.98|1923.48|1934.98|1923.48|1934.98|1923.48|1934.98|1923.48|1
1736813680000|2025-01-14 00:14:40|1935.11|1923.61|1935.06|1923.56|1935.11|1923.61|1935.06|1923.56|3
1736813690000|2025-01-14 00:14:50|1935.07|1923.57|1934.98|1923.48|1935.11|1923.61|1934.98|1923.48|5
1736813700000|2025-01-14 00:15:00|1935.11|1923.61|1935.43|1923.93|1935.43|1923.93|1935.11|1923.61|5
1736813720000|2025-01-14 00:15:20|1935.32|1923.82|1935.25|1923.75|1935.43|1923.93|1935.24|1923.74|5
1736813730000|2025-01-14 00:15:30|1935.24|1923.74|1934.98|1923.48|1935.25|1923.75|1934.98|1923.48|8
1736813760000|2025-01-14 00:16:00|1935|1923.5|1935.78|1924.28|1935.78|1924.28|1935|1923.5|8
1736813820000|2025-01-14 00:17:00|1935.26|1923.76|1935.6|1924.1|1935.6|1924.1|1935.23|1923.73|18
1736813830000|2025-01-14 00:17:10|1935.68|1924.18|1935.18|1923.68|1935.68|1924.18|1935.18|1923.68|21
1736813840000|2025-01-14 00:17:20|1935.19|1923.69|1935.07|1923.57|1935.28|1923.78|1935.06|1923.56|9
1736813850000|2025-01-14 00:17:30|1935.06|1923.56|1934.98|1923.48|1935.06|1923.56|1934.98|1923.48|2
1736813920000|2025-01-14 00:18:40|1934.99|1923.49|1936.88|1925.38|1936.88|1925.38|1934.99|1923.49|6
1736813930000|2025-01-14 00:18:50|1936.94|1925.44|1937.05|1925.55|1937.05|1925.55|1936.94|1925.44|2
1736813940000|2025-01-14 00:19:00|1937.73|1926.23|1937.73|1926.23|1937.73|1926.23|1937.73|1926.23|1
1736813950000|2025-01-14 00:19:10|1937.79|1926.29|1938.33|1926.83|1938.33|1926.83|1937.79|1926.29|3
1736813960000|2025-01-14 00:19:20|1938.23|1926.73|1938.03|1926.53|1938.23|1926.73|1938.03|1926.53|3
1736813970000|2025-01-14 00:19:30|1937.98|1926.48|1936.58|1925.08|1937.98|1926.48|1936.58|1925.08|17
1736813980000|2025-01-14 00:19:40|1936.64|1925.14|1936.55|1925.05|1936.64|1925.14|1936.07|1924.57|23
1736813990000|2025-01-14 00:19:50|1936.56|1925.06|1937.13|1925.63|1937.17|1925.67|1936.56|1925.06|12
1736814000000|2025-01-14 00:20:00|1937.12|1925.62|1937.96|1926.46|1937.96|1926.46|1936.11|1924.61|35
1736814010000|2025-01-14 00:20:10|1937.97|1926.47|1938.33|1926.83|1938.33|1926.83|1937.97|1926.47|14
1736814030000|2025-01-14 00:20:30|1938.45|1926.95|1942.1|1930.6|1942.1|1930.6|1938.45|1926.95|15
1736814040000|2025-01-14 00:20:40|1942.22|1930.72|1942.71|1931.21|1942.71|1931.21|1942.22|1930.72|12
1736814060000|2025-01-14 00:21:00|1943.29|1931.79|1943.77|1932.27|1943.88|1932.38|1943.29|1931.79|10
1736814070000|2025-01-14 00:21:10|1943.75|1932.25|1941.91|1930.41|1943.75|1932.25|1941.88|1930.38|23
1736814080000|2025-01-14 00:21:20|1942.01|1930.51|1941.92|1930.42|1942.2|1930.7|1941.68|1930.18|24
1736814090000|2025-01-14 00:21:30|1942.02|1930.52|1943.06|1931.56|1943.2|1931.7|1942.02|1930.52|20
1736814100000|2025-01-14 00:21:40|1943.05|1931.55|1943.88|1932.38|1943.88|1932.38|1943.03|1931.53|17
1736814140000|2025-01-14 00:22:20|1944.73|1933.23|1945.69|1934.19|1945.69|1934.19|1944.73|1933.23|4
1736814150000|2025-01-14 00:22:30|1945.64|1934.14|1946.92|1935.42|1947.06|1935.56|1945.64|1934.14|10
1736814160000|2025-01-14 00:22:40|1946.86|1935.36|1945.15|1933.65|1946.86|1935.36|1944.79|1933.29|29
1736814170000|2025-01-14 00:22:50|1945.26|1933.76|1945.64|1934.14|1945.69|1934.19|1944.66|1933.16|23
1736814180000|2025-01-14 00:23:00|1945.43|1933.93|1946.25|1934.75|1946.3|1934.8|1945.14|1933.64|34
1736814190000|2025-01-14 00:23:10|1946.24|1934.74|1946.6|1935.1|1946.65|1935.15|1946.1|1934.6|17
1736814200000|2025-01-14 00:23:20|1946.59|1935.09|1948.06|1936.56|1948.06|1936.56|1946.59|1935.09|17
1736814210000|2025-01-14 00:23:30|1948.39|1936.89|1948.71|1937.21|1948.71|1937.21|1948.39|1936.89|13
1736814220000|2025-01-14 00:23:40|1948.65|1937.15|1948.68|1937.18|1948.71|1937.21|1948.62|1937.12|7
1736814230000|2025-01-14 00:23:50|1948.67|1937.17|1948.62|1937.12|1948.71|1937.21|1948.55|1937.05|17
1736814240000|2025-01-14 00:24:00|1948.61|1937.11|1947.15|1935.65|1948.61|1937.11|1947|1935.5|20
1736814250000|2025-01-14 00:24:10|1947.06|1935.56|1946.64|1935.14|1947.2|1935.7|1946.64|1935.14|22
1736814260000|2025-01-14 00:24:20|1946.59|1935.09|1946.52|1935.02|1946.73|1935.23|1946.52|1935.02|17
1736814270000|2025-01-14 00:24:30|1946.26|1934.76|1945.14|1933.64|1946.33|1934.83|1945.14|1933.64|18
1736814280000|2025-01-14 00:24:40|1945.15|1933.65|1945.65|1934.15|1945.88|1934.38|1945.15|1933.65|13
1736814290000|2025-01-14 00:24:50|1945.24|1933.74|1945.7|1934.2|1945.9|1934.4|1945.14|1933.64|20
1736814300000|2025-01-14 00:25:00|1945.67|1934.17|1946.51|1935.01|1946.51|1935.01|1945.12|1933.62|25
1736814310000|2025-01-14 00:25:10|1946.65|1935.15|1946.69|1935.19|1946.69|1935.19|1946.65|1935.15|5
1736814320000|2025-01-14 00:25:20|1947.3|1935.8|1948.4|1936.9|1948.4|1936.9|1947.3|1935.8|23
1736814330000|2025-01-14 00:25:30|1948.43|1936.93|1947.68|1936.18|1948.43|1936.93|1947.68|1936.18|9
1736814340000|2025-01-14 00:25:40|1947.19|1935.69|1945.13|1933.63|1947.19|1935.69|1944.87|1933.37|18
1736814350000|2025-01-14 00:25:50|1945.16|1933.66|1944.37|1932.87|1945.18|1933.68|1944.32|1932.82|31
1736814360000|2025-01-14 00:26:00|1945.01|1933.51|1943.22|1931.72|1945.01|1933.51|1943.22|1931.72|30
1736814370000|2025-01-14 00:26:10|1943.32|1931.82|1942.96|1931.46|1943.77|1932.27|1942.94|1931.44|27
1736814380000|2025-01-14 00:26:20|1943.1|1931.6|1942.16|1930.66|1943.23|1931.73|1942.16|1930.66|26
1736814390000|2025-01-14 00:26:30|1942.12|1930.62|1942.34|1930.84|1942.93|1931.43|1942.04|1930.54|27
1736814400000|2025-01-14 00:26:40|1942.27|1930.77|1940.82|1929.32|1942.32|1930.82|1940.82|1929.32|19
1736814410000|2025-01-14 00:26:50|1940.61|1929.11|1940.77|1929.27|1941.41|1929.91|1940.45|1928.95|24
1736814420000|2025-01-14 00:27:00|1940.56|1929.06|1940.18|1928.68|1940.56|1929.06|1940.12|1928.62|12
1736814430000|2025-01-14 00:27:10|1940.22|1928.72|1940.68|1929.18|1941.18|1929.68|1940.22|1928.72|20
1736814440000|2025-01-14 00:27:20|1940.59|1929.09|1940.6|1929.1|1940.89|1929.39|1940.49|1928.99|15
1736814450000|2025-01-14 00:27:30|1940.59|1929.09|1940.05|1928.55|1940.59|1929.09|1940.01|1928.51|12
1736814460000|2025-01-14 00:27:40|1940|1928.5|1940.93|1929.43|1941|1929.5|1940|1928.5|21
1736814470000|2025-01-14 00:27:50|1940.92|1929.42|1941.41|1929.91|1941.41|1929.91|1940.64|1929.14|15
1736814480000|2025-01-14 00:28:00|1941.36|1929.86|1940.59|1929.09|1941.37|1929.87|1940.59|1929.09|21
1736814490000|2025-01-14 00:28:10|1940.63|1929.13|1941.41|1929.91|1941.43|1929.93|1940.63|1929.13|23
1736814500000|2025-01-14 00:28:20|1941.4|1929.9|1940.73|1929.23|1941.4|1929.9|1940.66|1929.16|24
1736814510000|2025-01-14 00:28:30|1940.74|1929.24|1940.73|1929.23|1941.01|1929.51|1940.47|1928.97|29
1736814520000|2025-01-14 00:28:40|1940.81|1929.31|1940.98|1929.48|1941.4|1929.9|1940.81|1929.31|24
1736814530000|2025-01-14 00:28:50|1941.04|1929.54|1940.84|1929.34|1941.11|1929.61|1940.84|1929.34|22
1736814540000|2025-01-14 00:29:00|1940.82|1929.32|1941.58|1930.08|1941.59|1930.09|1940.82|1929.32|16
1736814550000|2025-01-14 00:29:10|1941.6|1930.1|1941.55|1930.05|1941.8|1930.3|1941.52|1930.02|25
1736814560000|2025-01-14 00:29:20|1941.54|1930.04|1941.56|1930.06|1941.58|1930.08|1941.53|1930.03|20
1736814570000|2025-01-14 00:29:30|1941.55|1930.05|1941.53|1930.03|1941.57|1930.07|1941.53|1930.03|13
1736814580000|2025-01-14 00:29:40|1941.54|1930.04|1941.47|1929.97|1941.54|1930.04|1941.43|1929.93|15
1736814590000|2025-01-14 00:29:50|1941.51|1930.01|1941.47|1929.97|1942.1|1930.6|1941.47|1929.97|21
1736814600000|2025-01-14 00:30:00|1941.48|1929.98|1942.76|1931.26|1942.76|1931.26|1941.03|1929.53|21
1736814610000|2025-01-14 00:30:10|1942.49|1930.99|1942.2|1930.7|1942.49|1930.99|1942.2|1930.7|11
1736814620000|2025-01-14 00:30:20|1942.25|1930.75|1941.93|1930.43|1942.66|1931.16|1941.79|1930.29|19
1736814630000|2025-01-14 00:30:30|1940.99|1929.49|1940.45|1928.95|1940.99|1929.49|1940.45|1928.95|2
1736814640000|2025-01-14 00:30:40|1940.4|1928.9|1939.14|1927.64|1940.41|1928.91|1939.12|1927.62|18
1736814650000|2025-01-14 00:30:50|1939.15|1927.65|1939.74|1928.24|1939.74|1928.24|1939.09|1927.59|11
1736814660000|2025-01-14 00:31:00|1939.7|1928.2|1939.06|1927.56|1939.7|1928.2|1938.1|1926.6|24
1736814670000|2025-01-14 00:31:10|1939.05|1927.55|1938.65|1927.15|1939.34|1927.84|1938.62|1927.12|16
1736814680000|2025-01-14 00:31:20|1938.52|1927.02|1937.57|1926.07|1938.52|1927.02|1937.57|1926.07|19
1736814690000|2025-01-14 00:31:30|1937.56|1926.06|1937.59|1926.09|1938|1926.5|1937.04|1925.54|22
1736814700000|2025-01-14 00:31:40|1937.61|1926.11|1937.21|1925.71|1937.61|1926.11|1936.32|1924.82|27
1736814710000|2025-01-14 00:31:50|1937.26|1925.76|1936.77|1925.27|1937.26|1925.76|1936.73|1925.23|23
1736814720000|2025-01-14 00:32:00|1936.73|1925.23|1936.47|1924.97|1937.42|1925.92|1936.21|1924.71|28
1736814730000|2025-01-14 00:32:10|1936.48|1924.98|1936.18|1924.68|1936.84|1925.34|1936.18|1924.68|15
1736814740000|2025-01-14 00:32:20|1935.78|1924.28|1937.01|1925.51|1937.01|1925.51|1935.54|1924.04|21
1736814750000|2025-01-14 00:32:30|1937.06|1925.56|1936.57|1925.07|1937.11|1925.61|1936.57|1925.07|25
1736814760000|2025-01-14 00:32:40|1936.67|1925.17|1935.26|1923.76|1936.67|1925.17|1935.16|1923.66|19
1736814770000|2025-01-14 00:32:50|1935.3|1923.8|1934.59|1923.09|1935.3|1923.8|1934.59|1923.09|13
1736814780000|2025-01-14 00:33:00|1934.64|1923.14|1934.96|1923.46|1935.09|1923.59|1934.64|1923.14|10
1736814790000|2025-01-14 00:33:10|1934.76|1923.26|1934.88|1923.38|1934.9|1923.4|1934.76|1923.26|7
1736814800000|2025-01-14 00:33:20|1934.93|1923.43|1935.25|1923.75|1935.25|1923.75|1934.75|1923.25|5
1736814810000|2025-01-14 00:33:30|1935.15|1923.65|1934.27|1922.77|1935.15|1923.65|1934.27|1922.77|19
1736814820000|2025-01-14 00:33:40|1934.29|1922.79|1934.73|1923.23|1935.27|1923.77|1934.29|1922.79|16
1736814830000|2025-01-14 00:33:50|1934.77|1923.27|1935.23|1923.73|1935.31|1923.81|1934.77|1923.27|8
1736814840000|2025-01-14 00:34:00|1935.2|1923.7|1936.26|1924.76|1936.26|1924.76|1935.2|1923.7|18
1736814860000|2025-01-14 00:34:20|1936.21|1924.71|1935.74|1924.24|1936.21|1924.71|1935.73|1924.23|8
1736814870000|2025-01-14 00:34:30|1935.85|1924.35|1935.12|1923.62|1936.19|1924.69|1935.1|1923.6|20
1736814880000|2025-01-14 00:34:40|1935.17|1923.67|1936.11|1924.61|1936.19|1924.69|1935.05|1923.55|28
1736814890000|2025-01-14 00:34:50|1936.07|1924.57|1935.57|1924.07|1936.11|1924.61|1935.57|1924.07|23
1736814900000|2025-01-14 00:35:00|1935.62|1924.12|1934.27|1922.77|1935.84|1924.34|1934.27|1922.77|19
1736814910000|2025-01-14 00:35:10|1934.25|1922.75|1934.81|1923.31|1934.81|1923.31|1934.24|1922.74|12
1736814920000|2025-01-14 00:35:20|1934.75|1923.25|1935.36|1923.86|1935.39|1923.89|1934.41|1922.91|22
1736814930000|2025-01-14 00:35:30|1935.35|1923.85|1935.97|1924.47|1935.97|1924.47|1935.35|1923.85|17
1736814940000|2025-01-14 00:35:40|1935.87|1924.37|1935.97|1924.47|1935.97|1924.47|1935.87|1924.37|3
1736814960000|2025-01-14 00:36:00|1936.6|1925.1|1936.77|1925.27|1936.77|1925.27|1936.6|1925.1|2
1736815000000|2025-01-14 00:36:40|1936.58|1925.08|1936.67|1925.17|1936.67|1925.17|1936.58|1925.08|5
1736815010000|2025-01-14 00:36:50|1936.64|1925.14|1936.35|1924.85|1936.77|1925.27|1936.35|1924.85|14
1736815020000|2025-01-14 00:37:00|1935.77|1924.27|1935.28|1923.78|1935.77|1924.27|1935.28|1923.78|5
1736815040000|2025-01-14 00:37:20|1935.37|1923.87|1935.46|1923.96|1935.46|1923.96|1935.37|1923.87|3
1736815050000|2025-01-14 00:37:30|1935.75|1924.25|1935.77|1924.27|1935.77|1924.27|1935.75|1924.25|2
1736815060000|2025-01-14 00:37:40|1935.75|1924.25|1935.48|1923.98|1935.75|1924.25|1935.46|1923.96|16
1736815070000|2025-01-14 00:37:50|1935.46|1923.96|1935.43|1923.93|1935.77|1924.27|1935.43|1923.93|19
1736815080000|2025-01-14 00:38:00|1935.47|1923.97|1935.42|1923.92|1935.47|1923.97|1935.42|1923.92|3
1736815090000|2025-01-14 00:38:10|1935.45|1923.95|1935.77|1924.27|1935.77|1924.27|1935.45|1923.95|8
1736815100000|2025-01-14 00:38:20|1935.71|1924.21|1935.58|1924.08|1935.77|1924.27|1935.58|1924.08|17
1736815110000|2025-01-14 00:38:30|1935.52|1924.02|1935.46|1923.96|1935.52|1924.02|1935.46|1923.96|17
1736815120000|2025-01-14 00:38:40|1935.45|1923.95|1935.32|1923.82|1935.46|1923.96|1935.32|1923.82|6
1736815130000|2025-01-14 00:38:50|1935.31|1923.81|1935.28|1923.78|1935.32|1923.82|1935.28|1923.78|5
1736815150000|2025-01-14 00:39:10|1934.72|1923.22|1934.16|1922.66|1934.72|1923.22|1934.16|1922.66|2
1736815160000|2025-01-14 00:39:20|1934.28|1922.78|1934.28|1922.78|1934.28|1922.78|1934.28|1922.78|1
1736815170000|2025-01-14 00:39:30|1934.27|1922.77|1934.27|1922.77|1934.31|1922.81|1934.27|1922.77|8
1736815180000|2025-01-14 00:39:40|1934.28|1922.78|1934.52|1923.02|1934.63|1923.13|1934.28|1922.78|13
1736815190000|2025-01-14 00:39:50|1934.53|1923.03|1935.01|1923.51|1935.19|1923.69|1934.53|1923.03|18
1736815200000|2025-01-14 00:40:00|1935.02|1923.52|1935.77|1924.27|1935.77|1924.27|1935.02|1923.52|18
1736815220000|2025-01-14 00:40:20|1935.82|1924.32|1936.04|1924.54|1936.04|1924.54|1935.82|1924.32|3
1736815230000|2025-01-14 00:40:30|1936.21|1924.71|1937.53|1926.03|1937.53|1926.03|1936.21|1924.71|9
1736815240000|2025-01-14 00:40:40|1937.63|1926.13|1939.9|1928.4|1939.9|1928.4|1937.63|1926.13|7
1736815260000|2025-01-14 00:41:00|1939.8|1928.3|1939.58|1928.08|1939.85|1928.35|1939.58|1928.08|16
1736815270000|2025-01-14 00:41:10|1939.74|1928.24|1939.76|1928.26|1940.13|1928.63|1939.27|1927.77|12
1736815280000|2025-01-14 00:41:20|1939.65|1928.15|1939.31|1927.81|1939.65|1928.15|1939.11|1927.61|12
1736815290000|2025-01-14 00:41:30|1939.27|1927.77|1938.99|1927.49|1939.8|1928.3|1938.99|1927.49|20
1736815300000|2025-01-14 00:41:40|1939.02|1927.52|1940.04|1928.54|1940.05|1928.55|1939.02|1927.52|20
1736815310000|2025-01-14 00:41:50|1939.99|1928.49|1939.57|1928.07|1939.99|1928.49|1939.51|1928.01|17
1736815320000|2025-01-14 00:42:00|1939.58|1928.08|1940.58|1929.08|1940.58|1929.08|1939.52|1928.02|20
1736815330000|2025-01-14 00:42:10|1940.61|1929.11|1940.37|1928.87|1940.62|1929.12|1940.37|1928.87|19
1736815340000|2025-01-14 00:42:20|1940.23|1928.73|1938.66|1927.16|1940.23|1928.73|1938.66|1927.16|13
1736815350000|2025-01-14 00:42:30|1938.52|1927.02|1938.52|1927.02|1938.69|1927.19|1938.52|1927.02|6
1736815360000|2025-01-14 00:42:40|1937.98|1926.48|1937.6|1926.1|1937.99|1926.49|1937.6|1926.1|6
1736815370000|2025-01-14 00:42:50|1937.55|1926.05|1937.54|1926.04|1937.55|1926.05|1937.54|1926.04|2
1736815380000|2025-01-14 00:43:00|1937.83|1926.33|1937.53|1926.03|1937.83|1926.33|1937.53|1926.03|8
1736815440000|2025-01-14 00:44:00|1936.77|1925.27|1935.48|1923.98|1936.77|1925.27|1935.44|1923.94|13
1736815450000|2025-01-14 00:44:10|1935.53|1924.03|1934.8|1923.3|1935.53|1924.03|1934.8|1923.3|13
1736815460000|2025-01-14 00:44:20|1934.68|1923.18|1933.78|1922.28|1934.68|1923.18|1933.78|1922.28|9
1736815470000|2025-01-14 00:44:30|1933.47|1921.97|1933.52|1922.02|1933.78|1922.28|1933.47|1921.97|5
1736815480000|2025-01-14 00:44:40|1933.51|1922.01|1933.51|1922.01|1933.51|1922.01|1933.47|1921.97|3
1736815490000|2025-01-14 00:44:50|1933.5|1922|1933.5|1922|1933.5|1922|1933.47|1921.97|3
1736815500000|2025-01-14 00:45:00|1933.47|1921.97|1933.47|1921.97|1933.5|1922|1933.47|1921.97|5
1736815520000|2025-01-14 00:45:20|1933.01|1921.51|1932.56|1921.06|1933.01|1921.51|1932.56|1921.06|2
1736815530000|2025-01-14 00:45:30|1931.89|1920.39|1931.86|1920.36|1931.89|1920.39|1931.29|1919.79|13
1736815540000|2025-01-14 00:45:40|1932.08|1920.58|1933.17|1921.67|1933.17|1921.67|1932.08|1920.58|14
1736815550000|2025-01-14 00:45:50|1933.16|1921.66|1933.14|1921.64|1933.19|1921.69|1933.09|1921.59|13
1736815560000|2025-01-14 00:46:00|1933.24|1921.74|1933.64|1922.14|1933.68|1922.18|1933.19|1921.69|21
1736815570000|2025-01-14 00:46:10|1933.41|1921.91|1933.69|1922.19|1933.69|1922.19|1933.38|1921.88|5
1736815580000|2025-01-14 00:46:20|1934.13|1922.63|1934.6|1923.1|1934.6|1923.1|1934.13|1922.63|7
1736815590000|2025-01-14 00:46:30|1934.59|1923.09|1934.58|1923.08|1934.59|1923.09|1934.58|1923.08|2
1736815600000|2025-01-14 00:46:40|1934.59|1923.09|1934.63|1923.13|1934.68|1923.18|1934.59|1923.09|10
1736815610000|2025-01-14 00:46:50|1934.58|1923.08|1934.58|1923.08|1934.58|1923.08|1934.58|1923.08|1
1736815620000|2025-01-14 00:47:00|1934.62|1923.12|1934.58|1923.08|1934.62|1923.12|1934.58|1923.08|4
1736815630000|2025-01-14 00:47:10|1934.63|1923.13|1934.67|1923.17|1934.68|1923.18|1934.63|1923.13|7
1736815640000|2025-01-14 00:47:20|1934.66|1923.16|1934.68|1923.18|1934.68|1923.18|1934.63|1923.13|10
1736815650000|2025-01-14 00:47:30|1934.63|1923.13|1934.62|1923.12|1934.65|1923.15|1934.6|1923.1|6
1736815660000|2025-01-14 00:47:40|1934.63|1923.13|1933.69|1922.19|1934.63|1923.13|1933.69|1922.19|9
1736815700000|2025-01-14 00:48:20|1934.11|1922.61|1934.32|1922.82|1934.32|1922.82|1934.07|1922.57|6
1736815710000|2025-01-14 00:48:30|1934.41|1922.91|1933.69|1922.19|1934.46|1922.96|1933.69|1922.19|17
1736815720000|2025-01-14 00:48:40|1933.39|1921.89|1933.08|1921.58|1933.39|1921.89|1933.08|1921.58|2
1736815730000|2025-01-14 00:48:50|1932.2|1920.7|1930.62|1919.12|1932.2|1920.7|1930.43|1918.93|8
1736815740000|2025-01-14 00:49:00|1930.44|1918.94|1931.54|1920.04|1931.54|1920.04|1930.44|1918.94|17
1736815750000|2025-01-14 00:49:10|1931.65|1920.15|1932.22|1920.72|1932.22|1920.72|1931.32|1919.82|18
1736815760000|2025-01-14 00:49:20|1932.18|1920.68|1932.66|1921.16|1932.8|1921.3|1932.18|1920.68|22
1736815770000|2025-01-14 00:49:30|1932.3|1920.8|1931.7|1920.2|1932.32|1920.82|1931.67|1920.17|19
1736815780000|2025-01-14 00:49:40|1931.8|1920.3|1931.47|1919.97|1931.86|1920.36|1931.47|1919.97|24
1736815790000|2025-01-14 00:49:50|1931.55|1920.05|1931.66|1920.16|1931.75|1920.25|1931.53|1920.03|15
1736815800000|2025-01-14 00:50:00|1931.75|1920.25|1931.9|1920.4|1932.61|1921.11|1931.5|1920|20
1736815810000|2025-01-14 00:50:10|1932.06|1920.56|1932.22|1920.72|1932.22|1920.72|1932.06|1920.56|17
1736815820000|2025-01-14 00:50:20|1933.16|1921.66|1932.78|1921.28|1933.16|1921.66|1932.32|1920.82|28
1736815830000|2025-01-14 00:50:30|1932.72|1921.22|1934.62|1923.12|1934.62|1923.12|1932.71|1921.21|20
1736815850000|2025-01-14 00:50:50|1934.69|1923.19|1935.46|1923.96|1935.46|1923.96|1934.69|1923.19|3
1736815870000|2025-01-14 00:51:10|1935.72|1924.22|1935.72|1924.22|1935.72|1924.22|1935.72|1924.22|1
1736815880000|2025-01-14 00:51:20|1935.83|1924.33|1936.19|1924.69|1936.19|1924.69|1935.83|1924.33|4
1736815890000|2025-01-14 00:51:30|1936.29|1924.79|1936.75|1925.25|1936.75|1925.25|1936.29|1924.79|4
1736815920000|2025-01-14 00:52:00|1936.79|1925.29|1936.79|1925.29|1936.79|1925.29|1936.79|1925.29|1
1736815930000|2025-01-14 00:52:10|1937.01|1925.51|1937.73|1926.23|1937.73|1926.23|1937.01|1925.51|5
1736815950000|2025-01-14 00:52:30|1937.64|1926.14|1937.64|1926.14|1937.73|1926.23|1937.64|1926.14|3
1736815960000|2025-01-14 00:52:40|1937.36|1925.86|1937.1|1925.6|1937.36|1925.86|1937.02|1925.52|10
1736815970000|2025-01-14 00:52:50|1937.08|1925.58|1936.6|1925.1|1937.08|1925.58|1936.6|1925.1|21
1736815980000|2025-01-14 00:53:00|1936.59|1925.09|1935.77|1924.27|1936.59|1925.09|1935.77|1924.27|14
1736815990000|2025-01-14 00:53:10|1935.8|1924.3|1936.8|1925.3|1936.8|1925.3|1935.8|1924.3|17
1736816000000|2025-01-14 00:53:20|1936.75|1925.25|1936.74|1925.24|1937.06|1925.56|1936.74|1925.24|21
1736816010000|2025-01-14 00:53:30|1936.75|1925.25|1937.55|1926.05|1937.68|1926.18|1936.75|1925.25|22
1736816020000|2025-01-14 00:53:40|1937.53|1926.03|1937.24|1925.74|1937.69|1926.19|1937.23|1925.73|15
1736816040000|2025-01-14 00:54:00|1937.27|1925.77|1937.24|1925.74|1937.27|1925.77|1937.24|1925.74|2
1736816050000|2025-01-14 00:54:10|1937.23|1925.73|1937.73|1926.23|1937.73|1926.23|1937.23|1925.73|11
1736816060000|2025-01-14 00:54:20|1937.66|1926.16|1937.73|1926.23|1937.73|1926.23|1937.66|1926.16|5
1736816130000|2025-01-14 00:55:30|1937.72|1926.22|1937.66|1926.16|1937.72|1926.22|1937.66|1926.16|2
1736816140000|2025-01-14 00:55:40|1937.67|1926.17|1937.73|1926.23|1937.73|1926.23|1937.66|1926.16|7
1736816150000|2025-01-14 00:55:50|1937.67|1926.17|1937.67|1926.17|1937.68|1926.18|1937.67|1926.17|3
1736816160000|2025-01-14 00:56:00|1937.66|1926.16|1937.53|1926.03|1937.66|1926.16|1936.37|1924.87|25
1736816170000|2025-01-14 00:56:10|1937.5|1926|1937.49|1925.99|1937.57|1926.07|1937.49|1925.99|11
1736816180000|2025-01-14 00:56:20|1937.46|1925.96|1936.2|1924.7|1937.46|1925.96|1936.18|1924.68|15
1736816190000|2025-01-14 00:56:30|1936.11|1924.61|1936.19|1924.69|1936.24|1924.74|1936.11|1924.61|5
1736816200000|2025-01-14 00:56:40|1936.18|1924.68|1936.37|1924.87|1936.37|1924.87|1935.91|1924.41|16
1736816210000|2025-01-14 00:56:50|1936.38|1924.88|1936.18|1924.68|1936.38|1924.88|1936.17|1924.67|11
1736816220000|2025-01-14 00:57:00|1936.01|1924.51|1936.21|1924.71|1936.51|1925.01|1936.01|1924.51|15
1736816230000|2025-01-14 00:57:10|1936.2|1924.7|1936.25|1924.75|1936.3|1924.8|1936.18|1924.68|12
1736816240000|2025-01-14 00:57:20|1936.3|1924.8|1935.93|1924.43|1936.32|1924.82|1935.92|1924.42|13
1736816250000|2025-01-14 00:57:30|1935.98|1924.48|1935.82|1924.32|1936.12|1924.62|1935.82|1924.32|15
1736816260000|2025-01-14 00:57:40|1935.84|1924.34|1935.83|1924.33|1935.84|1924.34|1935.83|1924.33|2
1736816270000|2025-01-14 00:57:50|1935.82|1924.32|1935.82|1924.32|1935.82|1924.32|1935.82|1924.32|1
1736816280000|2025-01-14 00:58:00|1935.83|1924.33|1935.92|1924.42|1935.95|1924.45|1935.83|1924.33|4
1736816290000|2025-01-14 00:58:10|1935.97|1924.47|1936.04|1924.54|1936.14|1924.64|1935.97|1924.47|9
1736816300000|2025-01-14 00:58:20|1936.05|1924.55|1936.11|1924.61|1936.15|1924.65|1936.05|1924.55|6
1736816310000|2025-01-14 00:58:30|1936.15|1924.65|1936.11|1924.61|1936.15|1924.65|1936.09|1924.59|8
1736816320000|2025-01-14 00:58:40|1936.09|1924.59|1936.14|1924.64|1936.45|1924.95|1936.04|1924.54|18
1736816330000|2025-01-14 00:58:50|1935.98|1924.48|1935.98|1924.48|1935.98|1924.48|1935.97|1924.47|3
1736816340000|2025-01-14 00:59:00|1935.84|1924.34|1935.95|1924.45|1935.95|1924.45|1935.84|1924.34|2
1736816350000|2025-01-14 00:59:10|1935.82|1924.32|1935.82|1924.32|1935.82|1924.32|1935.82|1924.32|1
1736816360000|2025-01-14 00:59:20|1934.82|1923.32|1934.13|1922.63|1934.82|1923.32|1934.03|1922.53|13
1736816370000|2025-01-14 00:59:30|1933.99|1922.49|1934.8|1923.3|1934.8|1923.3|1933.99|1922.49|17
1736816380000|2025-01-14 00:59:40|1934.75|1923.25|1934.75|1923.25|1934.76|1923.26|1934.75|1923.25|3
1736816390000|2025-01-14 00:59:50|1934.96|1923.46|1935.06|1923.56|1935.1|1923.6|1934.96|1923.46|10
1736816400000|2025-01-14 01:00:00|1934.98|1923.48|1936.3|1924.8|1936.45|1924.95|1934.97|1923.47|22
1736816410000|2025-01-14 01:00:10|1936.25|1924.75|1935.97|1924.47|1936.29|1924.79|1935.91|1924.41|24
1736816420000|2025-01-14 01:00:20|1936.01|1924.51|1936.45|1924.95|1936.45|1924.95|1936.01|1924.51|8
1736816430000|2025-01-14 01:00:30|1936.62|1925.12|1937.73|1926.23|1937.73|1926.23|1936.62|1925.12|4
1736816450000|2025-01-14 01:00:50|1937.8|1926.3|1937.99|1926.49|1937.99|1926.49|1937.8|1926.3|4
1736816460000|2025-01-14 01:01:00|1938.22|1926.72|1939.57|1928.07|1939.57|1928.07|1938.22|1926.72|8
1736816480000|2025-01-14 01:01:20|1939.58|1928.08|1941.94|1930.44|1942.76|1931.26|1939.58|1928.08|21
1736816490000|2025-01-14 01:01:30|1942.51|1931.01|1943.12|1931.62|1943.13|1931.63|1942.51|1931.01|22
1736816500000|2025-01-14 01:01:40|1943.6|1932.1|1944.04|1932.54|1944.37|1932.87|1943.54|1932.04|27
1736816510000|2025-01-14 01:01:50|1944.05|1932.55|1943.58|1932.08|1944.05|1932.55|1943.58|1932.08|4
1736816520000|2025-01-14 01:02:00|1943.66|1932.16|1944.53|1933.03|1944.53|1933.03|1943.66|1932.16|13
1736816530000|2025-01-14 01:02:10|1944.37|1932.87|1944.64|1933.14|1944.64|1933.14|1944.19|1932.69|22
1736816540000|2025-01-14 01:02:20|1944.89|1933.39|1945.13|1933.63|1945.13|1933.63|1944.89|1933.39|5
1736816550000|2025-01-14 01:02:30|1945.16|1933.66|1946.55|1935.05|1946.55|1935.05|1945.16|1933.66|3
1736816560000|2025-01-14 01:02:40|1947.12|1935.62|1947.02|1935.52|1947.14|1935.64|1946.36|1934.86|13
1736816570000|2025-01-14 01:02:50|1946.89|1935.39|1947.28|1935.78|1947.94|1936.44|1946.89|1935.39|24
1736816580000|2025-01-14 01:03:00|1947.3|1935.8|1947.19|1935.69|1947.8|1936.3|1946.97|1935.47|21
1736816590000|2025-01-14 01:03:10|1947.29|1935.79|1947.36|1935.86|1947.74|1936.24|1947.29|1935.79|17
1736816600000|2025-01-14 01:03:20|1947.35|1935.85|1946.89|1935.39|1947.45|1935.95|1946.36|1934.86|18
1736816610000|2025-01-14 01:03:30|1946.9|1935.4|1948.11|1936.61|1948.11|1936.61|1946.9|1935.4|11
1736816620000|2025-01-14 01:03:40|1947.98|1936.48|1947.91|1936.41|1947.98|1936.48|1947.86|1936.36|7
1736816630000|2025-01-14 01:03:50|1947.92|1936.42|1948.11|1936.61|1948.11|1936.61|1947.89|1936.39|8
1736816640000|2025-01-14 01:04:00|1948|1936.5|1948.07|1936.57|1948.11|1936.61|1948|1936.5|4
1736816650000|2025-01-14 01:04:10|1948.06|1936.56|1945.96|1934.46|1948.06|1936.56|1945.86|1934.36|20
1736816660000|2025-01-14 01:04:20|1945.86|1934.36|1946.25|1934.75|1946.65|1935.15|1945.86|1934.36|22
1736816670000|2025-01-14 01:04:30|1946.28|1934.78|1945.91|1934.41|1946.77|1935.27|1945.9|1934.4|31
1736816680000|2025-01-14 01:04:40|1946|1934.5|1947.18|1935.68|1947.21|1935.71|1946|1934.5|21
1736816690000|2025-01-14 01:04:50|1947.07|1935.57|1947.51|1936.01|1947.54|1936.04|1946.9|1935.4|19
1736816700000|2025-01-14 01:05:00|1947.54|1936.04|1947.05|1935.55|1947.7|1936.2|1946.56|1935.06|31
1736816710000|2025-01-14 01:05:10|1947.21|1935.71|1948.05|1936.55|1948.11|1936.61|1947.21|1935.71|14
1736816720000|2025-01-14 01:05:20|1948.06|1936.56|1948.11|1936.61|1948.11|1936.61|1948.04|1936.54|6
1736816730000|2025-01-14 01:05:30|1948.08|1936.58|1948.11|1936.61|1948.11|1936.61|1948.07|1936.57|7
1736816740000|2025-01-14 01:05:40|1948.07|1936.57|1947.71|1936.21|1948.08|1936.58|1947.4|1935.9|12
1736816750000|2025-01-14 01:05:50|1947.76|1936.26|1948.05|1936.55|1948.11|1936.61|1947.76|1936.26|13
1736816760000|2025-01-14 01:06:00|1948.04|1936.54|1948.11|1936.61|1948.11|1936.61|1948.04|1936.54|5
1736816770000|2025-01-14 01:06:10|1948.42|1936.92|1949.04|1937.54|1949.04|1937.54|1948.42|1936.92|4
1736816780000|2025-01-14 01:06:20|1949.15|1937.65|1950.47|1938.97|1950.47|1938.97|1949.15|1937.65|9
1736816790000|2025-01-14 01:06:30|1950.41|1938.91|1949.93|1938.43|1950.41|1938.91|1949.93|1938.43|9
1736816800000|2025-01-14 01:06:40|1949.94|1938.44|1951.34|1939.84|1951.34|1939.84|1949.93|1938.43|14
1736816810000|2025-01-14 01:06:50|1951.48|1939.98|1951.89|1940.39|1952|1940.5|1951.48|1939.98|16
1736816820000|2025-01-14 01:07:00|1951.99|1940.49|1952.74|1941.24|1952.74|1941.24|1951.51|1940.01|17
1736816830000|2025-01-14 01:07:10|1952.68|1941.18|1952.7|1941.2|1952.7|1941.2|1952.68|1941.18|2
1736816840000|2025-01-14 01:07:20|1952.74|1941.24|1955.94|1944.44|1955.94|1944.44|1952.74|1941.24|10
1736816850000|2025-01-14 01:07:30|1955.95|1944.45|1957.22|1945.72|1957.5|1946|1955.95|1944.45|24
1736816860000|2025-01-14 01:07:40|1957.25|1945.75|1956.59|1945.09|1957.45|1945.95|1956.59|1945.09|25
1736816870000|2025-01-14 01:07:50|1956.68|1945.18|1956.77|1945.27|1956.91|1945.41|1956.56|1945.06|23
1736816880000|2025-01-14 01:08:00|1956.87|1945.37|1957.86|1946.36|1957.86|1946.36|1956.87|1945.37|12
1736816900000|2025-01-14 01:08:20|1958.52|1947.02|1958.76|1947.26|1959.24|1947.74|1958.52|1947.02|31
1736816910000|2025-01-14 01:08:30|1958.89|1947.39|1959.25|1947.75|1959.25|1947.75|1958.67|1947.17|18
1736816920000|2025-01-14 01:08:40|1959.28|1947.78|1961.21|1949.71|1961.53|1950.03|1959.28|1947.78|16
1736816930000|2025-01-14 01:08:50|1961.22|1949.72|1959.88|1948.38|1961.56|1950.06|1959.88|1948.38|25
1736816940000|2025-01-14 01:09:00|1959.78|1948.28|1957.98|1946.48|1959.78|1948.28|1957.98|1946.48|24
1736816950000|2025-01-14 01:09:10|1958.07|1946.57|1957.69|1946.19|1958.07|1946.57|1957.69|1946.19|17
1736816960000|2025-01-14 01:09:20|1957.57|1946.07|1957.61|1946.11|1957.62|1946.12|1957.56|1946.06|8
1736816970000|2025-01-14 01:09:30|1957.89|1946.39|1957.79|1946.29|1958.16|1946.66|1957.79|1946.29|9
1736816980000|2025-01-14 01:09:40|1958.15|1946.65|1959.25|1947.75|1959.25|1947.75|1958.15|1946.65|18
1736816990000|2025-01-14 01:09:50|1959.2|1947.7|1959.1|1947.6|1959.2|1947.7|1958.84|1947.34|12
1736817000000|2025-01-14 01:10:00|1959.15|1947.65|1960.72|1949.22|1960.72|1949.22|1959.08|1947.58|18
1736817010000|2025-01-14 01:10:10|1960.61|1949.11|1959.79|1948.29|1960.66|1949.16|1959.79|1948.29|11
1736817020000|2025-01-14 01:10:20|1959.89|1948.39|1960.44|1948.94|1960.46|1948.96|1959.66|1948.16|11
1736817030000|2025-01-14 01:10:30|1960.56|1949.06|1959.68|1948.18|1960.56|1949.06|1959.62|1948.12|16
1736817040000|2025-01-14 01:10:40|1960.04|1948.54|1959.53|1948.03|1960.2|1948.7|1959.43|1947.93|17
1736817050000|2025-01-14 01:10:50|1959.48|1947.98|1959.53|1948.03|1959.64|1948.14|1959.47|1947.97|9
1736817060000|2025-01-14 01:11:00|1959.49|1947.99|1959.36|1947.86|1959.61|1948.11|1959.26|1947.76|14
1736817070000|2025-01-14 01:11:10|1959.34|1947.84|1959.47|1947.97|1959.62|1948.12|1959.26|1947.76|11
1736817080000|2025-01-14 01:11:20|1959.46|1947.96|1959.22|1947.72|1959.47|1947.97|1959.22|1947.72|7
1736817090000|2025-01-14 01:11:30|1959.18|1947.68|1959.22|1947.72|1959.74|1948.24|1959.18|1947.68|14
1736817100000|2025-01-14 01:11:40|1959.2|1947.7|1956.97|1945.47|1959.2|1947.7|1956.97|1945.47|12
1736817110000|2025-01-14 01:11:50|1956.96|1945.46|1956.78|1945.28|1956.96|1945.46|1956.66|1945.16|17
1736817120000|2025-01-14 01:12:00|1956.9|1945.4|1958.47|1946.97|1958.48|1946.98|1956.9|1945.4|26
1736817130000|2025-01-14 01:12:10|1958.64|1947.14|1958.97|1947.47|1959.2|1947.7|1958.63|1947.13|11
1736817140000|2025-01-14 01:12:20|1959.09|1947.59|1959.72|1948.22|1959.72|1948.22|1959.02|1947.52|9
1736817150000|2025-01-14 01:12:30|1959.88|1948.38|1959.89|1948.39|1959.99|1948.49|1959.43|1947.93|14
1736817160000|2025-01-14 01:12:40|1959.9|1948.4|1960.45|1948.95|1960.49|1948.99|1959.9|1948.4|14
1736817170000|2025-01-14 01:12:50|1960.49|1948.99|1960.53|1949.03|1960.68|1949.18|1960.19|1948.69|20
1736817180000|2025-01-14 01:13:00|1960.38|1948.88|1960.47|1948.97|1960.58|1949.08|1959.78|1948.28|27
1736817190000|2025-01-14 01:13:10|1960.38|1948.88|1959.81|1948.31|1960.41|1948.91|1959.81|1948.31|11
1736817200000|2025-01-14 01:13:20|1959.82|1948.32|1960.48|1948.98|1960.59|1949.09|1959.82|1948.32|15
1736817210000|2025-01-14 01:13:30|1960.61|1949.11|1960.27|1948.77|1960.68|1949.18|1960.27|1948.77|29
1736817220000|2025-01-14 01:13:40|1960.25|1948.75|1960.72|1949.22|1960.72|1949.22|1960.25|1948.75|24
1736817230000|2025-01-14 01:13:50|1960.71|1949.21|1960.62|1949.12|1960.71|1949.21|1960.56|1949.06|20
1736817240000|2025-01-14 01:14:00|1960.72|1949.22|1960.72|1949.22|1960.72|1949.22|1960.61|1949.11|5
1736817280000|2025-01-14 01:14:40|1961.17|1949.67|1961.43|1949.93|1961.5|1950|1961.17|1949.67|15
1736817290000|2025-01-14 01:14:50|1961.41|1949.91|1961.51|1950.01|1961.51|1950.01|1961.04|1949.54|20
1736817300000|2025-01-14 01:15:00|1961.63|1950.13|1961.63|1950.13|1961.63|1950.13|1961.51|1950.01|6
1736817320000|2025-01-14 01:15:20|1961.77|1950.27|1963.29|1951.79|1963.29|1951.79|1961.77|1950.27|6
1736817350000|2025-01-14 01:15:50|1962.85|1951.35|1962.7|1951.2|1962.85|1951.35|1962.59|1951.09|10
1736817360000|2025-01-14 01:16:00|1962.69|1951.19|1960.46|1948.96|1962.69|1951.19|1960.46|1948.96|27
1736817370000|2025-01-14 01:16:10|1960.32|1948.82|1960.2|1948.7|1960.79|1949.29|1960.19|1948.69|23
1736817380000|2025-01-14 01:16:20|1960.19|1948.69|1959.58|1948.08|1960.21|1948.71|1959.58|1948.08|12
1736817390000|2025-01-14 01:16:30|1959.63|1948.13|1959.54|1948.04|1959.66|1948.16|1958.88|1947.38|17
1736817400000|2025-01-14 01:16:40|1959.55|1948.05|1957.94|1946.44|1959.55|1948.05|1957.94|1946.44|18
1736817410000|2025-01-14 01:16:50|1957.74|1946.24|1956.59|1945.09|1957.74|1946.24|1956.59|1945.09|10
1736817420000|2025-01-14 01:17:00|1956.63|1945.13|1956.85|1945.35|1957.49|1945.99|1956.35|1944.85|20
1736817430000|2025-01-14 01:17:10|1956.99|1945.49|1956.56|1945.06|1957.12|1945.62|1956.42|1944.92|14
1736817440000|2025-01-14 01:17:20|1956.55|1945.05|1956.28|1944.78|1956.55|1945.05|1956.28|1944.78|3
1736817450000|2025-01-14 01:17:30|1955.38|1943.88|1955.85|1944.35|1955.9|1944.4|1954.38|1942.88|28
1736817460000|2025-01-14 01:17:40|1956.01|1944.51|1957.31|1945.81|1957.38|1945.88|1955.92|1944.42|23
1736817470000|2025-01-14 01:17:50|1957.27|1945.77|1956.19|1944.69|1957.27|1945.77|1955.9|1944.4|26
1736817480000|2025-01-14 01:18:00|1955.99|1944.49|1955.57|1944.07|1957.02|1945.52|1955.57|1944.07|20
1736817490000|2025-01-14 01:18:10|1955.67|1944.17|1955.75|1944.25|1955.75|1944.25|1955.08|1943.58|13
1736817500000|2025-01-14 01:18:20|1955.83|1944.33|1954.57|1943.07|1955.9|1944.4|1954.41|1942.91|20
1736817510000|2025-01-14 01:18:30|1954.52|1943.02|1953.37|1941.87|1954.57|1943.07|1953.3|1941.8|21
1736817520000|2025-01-14 01:18:40|1953.38|1941.88|1954.01|1942.51|1954.02|1942.52|1953.38|1941.88|15
1736817530000|2025-01-14 01:18:50|1953.91|1942.41|1953.89|1942.39|1954.01|1942.51|1953.79|1942.29|8
1736817540000|2025-01-14 01:19:00|1953.79|1942.29|1955.39|1943.89|1955.39|1943.89|1953.79|1942.29|23
1736817550000|2025-01-14 01:19:10|1955.35|1943.85|1954.3|1942.8|1955.35|1943.85|1954.26|1942.76|15
1736817560000|2025-01-14 01:19:20|1954.33|1942.83|1953.77|1942.27|1954.41|1942.91|1953.61|1942.11|22
1736817570000|2025-01-14 01:19:30|1953.82|1942.32|1953.87|1942.37|1954.47|1942.97|1953.77|1942.27|16
1736817580000|2025-01-14 01:19:40|1953.7|1942.2|1952.89|1941.39|1953.71|1942.21|1952.89|1941.39|7
1736817590000|2025-01-14 01:19:50|1952.81|1941.31|1952.62|1941.12|1952.81|1941.31|1952.58|1941.08|10
1736817600000|2025-01-14 01:20:00|1952.64|1941.14|1953.91|1942.41|1954.32|1942.82|1952.62|1941.12|21
1736817610000|2025-01-14 01:20:10|1953.95|1942.45|1953.9|1942.4|1954.26|1942.76|1953.9|1942.4|14
1736817620000|2025-01-14 01:20:20|1953.41|1941.91|1952.62|1941.12|1953.48|1941.98|1952.43|1940.93|10
1736817630000|2025-01-14 01:20:30|1952.58|1941.08|1952.36|1940.86|1952.64|1941.14|1952.27|1940.77|17
1736817640000|2025-01-14 01:20:40|1952.29|1940.79|1953.43|1941.93|1953.57|1942.07|1952.29|1940.79|17
1736817650000|2025-01-14 01:20:50|1953.57|1942.07|1953.79|1942.29|1954.31|1942.81|1953.57|1942.07|18
1736817660000|2025-01-14 01:21:00|1953.82|1942.32|1955.27|1943.77|1955.31|1943.81|1953.82|1942.32|22
1736817670000|2025-01-14 01:21:10|1955.3|1943.8|1955.09|1943.59|1955.43|1943.93|1954.84|1943.34|17
1736817680000|2025-01-14 01:21:20|1955.04|1943.54|1954.81|1943.31|1955.04|1943.54|1954.8|1943.3|12
1736817690000|2025-01-14 01:21:30|1954.54|1943.04|1953.1|1941.6|1954.68|1943.18|1953.1|1941.6|16
1736817700000|2025-01-14 01:21:40|1953.06|1941.56|1954.02|1942.52|1954.1|1942.6|1952.91|1941.41|23
1736817710000|2025-01-14 01:21:50|1953.99|1942.49|1953.79|1942.29|1953.99|1942.49|1953.78|1942.28|8
1736817720000|2025-01-14 01:22:00|1954|1942.5|1954.26|1942.76|1954.68|1943.18|1954|1942.5|12
1736817730000|2025-01-14 01:22:10|1954.49|1942.99|1954.43|1942.93|1954.49|1942.99|1954.43|1942.93|3
1736817740000|2025-01-14 01:22:20|1954.48|1942.98|1954.43|1942.93|1954.54|1943.04|1954.43|1942.93|5
1736817770000|2025-01-14 01:22:50|1954.54|1943.04|1954.55|1943.05|1954.55|1943.05|1954.54|1943.04|2
1736817780000|2025-01-14 01:23:00|1954.54|1943.04|1954.54|1943.04|1954.62|1943.12|1954.54|1943.04|11
1736817790000|2025-01-14 01:23:10|1954.55|1943.05|1954.43|1942.93|1954.55|1943.05|1954.43|1942.93|3
1736817830000|2025-01-14 01:23:50|1953.94|1942.44|1952.39|1940.89|1953.94|1942.44|1952.31|1940.81|6
1736817840000|2025-01-14 01:24:00|1952.32|1940.82|1952.3|1940.8|1952.32|1940.82|1952.3|1940.8|5
1736817850000|2025-01-14 01:24:10|1952.29|1940.79|1952.31|1940.81|1952.31|1940.81|1952.29|1940.79|6
1736817860000|2025-01-14 01:24:20|1952.39|1940.89|1952.52|1941.02|1952.74|1941.24|1952.31|1940.81|17
1736817870000|2025-01-14 01:24:30|1952.62|1941.12|1952.99|1941.49|1953.99|1942.49|1952.62|1941.12|30
1736817880000|2025-01-14 01:24:40|1953.02|1941.52|1954.06|1942.56|1954.4|1942.9|1953.02|1941.52|22
1736817890000|2025-01-14 01:24:50|1954.09|1942.59|1954.49|1942.99|1954.51|1943.01|1954.07|1942.57|15
1736817900000|2025-01-14 01:25:00|1954.64|1943.14|1954.66|1943.16|1954.66|1943.16|1954.51|1943.01|6
1736817910000|2025-01-14 01:25:10|1954.62|1943.12|1954.66|1943.16|1954.66|1943.16|1954.61|1943.11|3
1736817950000|2025-01-14 01:25:50|1954.65|1943.15|1954.66|1943.16|1954.66|1943.16|1954.57|1943.07|6
1736817960000|2025-01-14 01:26:00|1954.56|1943.06|1954.57|1943.07|1954.65|1943.15|1954.5|1943|8
1736817970000|2025-01-14 01:26:10|1954.5|1943|1953.94|1942.44|1954.5|1943|1953.88|1942.38|13
1736817980000|2025-01-14 01:26:20|1953.95|1942.45|1954.59|1943.09|1954.59|1943.09|1953.6|1942.1|17
1736817990000|2025-01-14 01:26:30|1954.61|1943.11|1953.58|1942.08|1954.66|1943.16|1953.58|1942.08|12
1736818000000|2025-01-14 01:26:40|1953.71|1942.21|1953.74|1942.24|1953.87|1942.37|1953.71|1942.21|12
1736818010000|2025-01-14 01:26:50|1953.73|1942.23|1953.8|1942.3|1953.84|1942.34|1953.37|1941.87|25
1736818020000|2025-01-14 01:27:00|1953.7|1942.2|1953.79|1942.29|1953.79|1942.29|1953.41|1941.91|19
1736818030000|2025-01-14 01:27:10|1953.7|1942.2|1953.42|1941.92|1953.7|1942.2|1952.75|1941.25|19
1736818040000|2025-01-14 01:27:20|1953.46|1941.96|1954.15|1942.65|1954.15|1942.65|1952.89|1941.39|20
1736818050000|2025-01-14 01:27:30|1954.44|1942.94|1954.29|1942.79|1954.46|1942.96|1954.29|1942.79|10
1736818060000|2025-01-14 01:27:40|1954.06|1942.56|1954.62|1943.12|1954.62|1943.12|1954.06|1942.56|8
1736818070000|2025-01-14 01:27:50|1954.6|1943.1|1954.4|1942.9|1954.66|1943.16|1954.28|1942.78|13
1736818080000|2025-01-14 01:28:00|1954.45|1942.95|1954.66|1943.16|1954.66|1943.16|1954.45|1942.95|5
1736818090000|2025-01-14 01:28:10|1954.72|1943.22|1955.48|1943.98|1955.48|1943.98|1954.72|1943.22|4
1736818210000|2025-01-14 01:30:10|1955.12|1943.62|1954.93|1943.43|1955.12|1943.62|1954.91|1943.41|10
1736818220000|2025-01-14 01:30:20|1954.92|1943.42|1955.18|1943.68|1955.33|1943.83|1954.88|1943.38|13
1736818230000|2025-01-14 01:30:30|1955.21|1943.71|1956.01|1944.51|1956.01|1944.51|1955.11|1943.61|13
1736818240000|2025-01-14 01:30:40|1956.11|1944.61|1956.24|1944.74|1956.24|1944.74|1956.11|1944.61|4
1736818250000|2025-01-14 01:30:50|1956.38|1944.88|1956.52|1945.02|1956.52|1945.02|1956.38|1944.88|2
1736818260000|2025-01-14 01:31:00|1956.85|1945.35|1958.98|1947.48|1958.98|1947.48|1956.85|1945.35|12
1736818270000|2025-01-14 01:31:10|1959.73|1948.23|1959.73|1948.23|1959.73|1948.23|1959.73|1948.23|1
1736818280000|2025-01-14 01:31:20|1960.1|1948.6|1960.02|1948.52|1960.46|1948.96|1959.9|1948.4|11
1736818290000|2025-01-14 01:31:30|1960.18|1948.68|1959.69|1948.19|1960.18|1948.68|1959.69|1948.19|10
1736818300000|2025-01-14 01:31:40|1959.68|1948.18|1959.12|1947.62|1959.68|1948.18|1959.12|1947.62|11
1736818310000|2025-01-14 01:31:50|1959.1|1947.6|1958.28|1946.78|1959.1|1947.6|1958.28|1946.78|12
1736818320000|2025-01-14 01:32:00|1958.32|1946.82|1958.08|1946.58|1958.75|1947.25|1958.08|1946.58|12
1736818330000|2025-01-14 01:32:10|1958.18|1946.68|1958.21|1946.71|1958.66|1947.16|1958.12|1946.62|9
1736818340000|2025-01-14 01:32:20|1958.09|1946.59|1958|1946.5|1958.17|1946.67|1957.88|1946.38|12
1736818350000|2025-01-14 01:32:30|1957.99|1946.49|1957.9|1946.4|1958.01|1946.51|1957.89|1946.39|12
1736818360000|2025-01-14 01:32:40|1957.89|1946.39|1957.89|1946.39|1957.89|1946.39|1957.89|1946.39|1
1736818390000|2025-01-14 01:33:10|1957.05|1945.55|1956.23|1944.73|1957.05|1945.55|1956.23|1944.73|4
1736818400000|2025-01-14 01:33:20|1956.22|1944.72|1955.24|1943.74|1956.23|1944.73|1955.24|1943.74|16
1736818410000|2025-01-14 01:33:30|1955.44|1943.94|1955.03|1943.53|1955.68|1944.18|1955.03|1943.53|21
1736818420000|2025-01-14 01:33:40|1954.97|1943.47|1954.98|1943.48|1954.98|1943.48|1954.83|1943.33|4
1736818430000|2025-01-14 01:33:50|1954.97|1943.47|1954.75|1943.25|1954.97|1943.47|1954.75|1943.25|7
1736818440000|2025-01-14 01:34:00|1954.89|1943.39|1954.99|1943.49|1955.1|1943.6|1954.75|1943.25|13
1736818450000|2025-01-14 01:34:10|1954.97|1943.47|1954.75|1943.25|1954.97|1943.47|1954.75|1943.25|7
1736818470000|2025-01-14 01:34:30|1953.93|1942.43|1952.37|1940.87|1953.93|1942.43|1952.29|1940.79|14
1736818480000|2025-01-14 01:34:40|1952.24|1940.74|1952.02|1940.52|1952.24|1940.74|1952.02|1940.52|11
1736818490000|2025-01-14 01:34:50|1952.06|1940.56|1953.31|1941.81|1953.32|1941.82|1952.06|1940.56|19
1736818500000|2025-01-14 01:35:00|1953.3|1941.8|1952.87|1941.37|1953.52|1942.02|1952.74|1941.24|22
1736818510000|2025-01-14 01:35:10|1952.85|1941.35|1951.92|1940.42|1952.85|1941.35|1951.87|1940.37|18
1736818520000|2025-01-14 01:35:20|1951.87|1940.37|1952.34|1940.84|1952.51|1941.01|1951.87|1940.37|19
1736818530000|2025-01-14 01:35:30|1952.47|1940.97|1953.11|1941.61|1953.11|1941.61|1952.32|1940.82|26
1736818540000|2025-01-14 01:35:40|1953.33|1941.83|1953.68|1942.18|1954.22|1942.72|1953.27|1941.77|19
1736818550000|2025-01-14 01:35:50|1953.61|1942.11|1953.27|1941.77|1953.62|1942.12|1953.27|1941.77|27
1736818560000|2025-01-14 01:36:00|1953.33|1941.83|1952.67|1941.17|1953.33|1941.83|1952.6|1941.1|16
1736818570000|2025-01-14 01:36:10|1952.63|1941.13|1952.32|1940.82|1952.67|1941.17|1952.32|1940.82|11
1736818580000|2025-01-14 01:36:20|1952.18|1940.68|1952.15|1940.65|1952.29|1940.79|1952.09|1940.59|7
1736818590000|2025-01-14 01:36:30|1952.12|1940.62|1951.59|1940.09|1952.18|1940.68|1951.59|1940.09|11
1736818610000|2025-01-14 01:36:50|1951.6|1940.1|1951.59|1940.09|1951.6|1940.1|1951.59|1940.09|2
1736818620000|2025-01-14 01:37:00|1951.7|1940.2|1951.72|1940.22|1951.75|1940.25|1951.69|1940.19|10
1736818630000|2025-01-14 01:37:10|1951.73|1940.23|1951.59|1940.09|1951.74|1940.24|1951.59|1940.09|5
1736818640000|2025-01-14 01:37:20|1951.64|1940.14|1951.59|1940.09|1951.99|1940.49|1951.59|1940.09|11
1736818660000|2025-01-14 01:37:40|1951.61|1940.11|1951.59|1940.09|1951.7|1940.2|1951.59|1940.09|9
1736818710000|2025-01-14 01:38:30|1951.13|1939.63|1948.53|1937.03|1951.13|1939.63|1948.53|1937.03|19
1736818720000|2025-01-14 01:38:40|1948.52|1937.02|1948.63|1937.13|1948.63|1937.13|1948.16|1936.66|10
1736818730000|2025-01-14 01:38:50|1948.43|1936.93|1948.09|1936.59|1948.43|1936.93|1948.04|1936.54|13
1736818740000|2025-01-14 01:39:00|1948.14|1936.64|1947.65|1936.15|1948.14|1936.64|1946.75|1935.25|19
1736818750000|2025-01-14 01:39:10|1947.69|1936.19|1947.98|1936.48|1947.98|1936.48|1947.69|1936.19|6
1736818760000|2025-01-14 01:39:20|1948|1936.5|1948.44|1936.94|1948.68|1937.18|1948|1936.5|11
1736818770000|2025-01-14 01:39:30|1948.45|1936.95|1949.14|1937.64|1949.14|1937.64|1948.45|1936.95|8
1736818780000|2025-01-14 01:39:40|1949.05|1937.55|1948.88|1937.38|1949.05|1937.55|1948.79|1937.29|12
1736818790000|2025-01-14 01:39:50|1949.26|1937.76|1949.87|1938.37|1950.02|1938.52|1949.26|1937.76|12
1736818800000|2025-01-14 01:40:00|1949.88|1938.38|1949.98|1938.48|1950.47|1938.97|1949.87|1938.37|21
1736818810000|2025-01-14 01:40:10|1949.99|1938.49|1949.68|1938.18|1950.15|1938.65|1949.59|1938.09|15
1736818820000|2025-01-14 01:40:20|1949.77|1938.27|1950.95|1939.45|1950.95|1939.45|1949.77|1938.27|21
1736818830000|2025-01-14 01:40:30|1950.99|1939.49|1951.17|1939.67|1951.17|1939.67|1950.99|1939.49|4
1736818840000|2025-01-14 01:40:40|1951.08|1939.58|1951.17|1939.67|1951.17|1939.67|1951.07|1939.57|7
1736818850000|2025-01-14 01:40:50|1951.04|1939.54|1951.07|1939.57|1951.17|1939.67|1950.99|1939.49|17
1736818860000|2025-01-14 01:41:00|1951.06|1939.56|1949.7|1938.2|1951.06|1939.56|1949.7|1938.2|24
1736818870000|2025-01-14 01:41:10|1949.75|1938.25|1949.28|1937.78|1949.75|1938.25|1949.19|1937.69|15
1736818880000|2025-01-14 01:41:20|1949.14|1937.64|1949.84|1938.34|1950.03|1938.53|1949.06|1937.56|24
1736818890000|2025-01-14 01:41:30|1949.68|1938.18|1949.34|1937.84|1949.83|1938.33|1949.16|1937.66|23
1736818900000|2025-01-14 01:41:40|1949.39|1937.89|1948.41|1936.91|1949.39|1937.89|1948.41|1936.91|20
1736818910000|2025-01-14 01:41:50|1948.4|1936.9|1947.16|1935.66|1948.4|1936.9|1947.15|1935.65|16
1736818920000|2025-01-14 01:42:00|1947.15|1935.65|1946.57|1935.07|1947.22|1935.72|1946.57|1935.07|17
1736818930000|2025-01-14 01:42:10|1946.56|1935.06|1946.36|1934.86|1946.56|1935.06|1946.36|1934.86|7
1736818950000|2025-01-14 01:42:30|1945.6|1934.1|1945.17|1933.67|1945.6|1934.1|1944.89|1933.39|7
1736818960000|2025-01-14 01:42:40|1945.23|1933.73|1946.85|1935.35|1946.9|1935.4|1945.23|1933.73|16
1736818970000|2025-01-14 01:42:50|1946.82|1935.32|1946.82|1935.32|1947.01|1935.51|1946.76|1935.26|9
1736818980000|2025-01-14 01:43:00|1946.87|1935.37|1945.98|1934.48|1947|1935.5|1945.94|1934.44|22
1736818990000|2025-01-14 01:43:10|1945.97|1934.47|1945.95|1934.45|1946.01|1934.51|1945.91|1934.41|15
1736819000000|2025-01-14 01:43:20|1945.96|1934.46|1947.08|1935.58|1947.2|1935.7|1945.96|1934.46|16
1736819010000|2025-01-14 01:43:30|1947.15|1935.65|1946.97|1935.47|1947.32|1935.82|1946.41|1934.91|17
1736819020000|2025-01-14 01:43:40|1947.09|1935.59|1946.34|1934.84|1947.1|1935.6|1946.29|1934.79|23
1736819030000|2025-01-14 01:43:50|1946.35|1934.85|1946.67|1935.17|1946.73|1935.23|1946.23|1934.73|18
1736819040000|2025-01-14 01:44:00|1946.66|1935.16|1946.99|1935.49|1946.99|1935.49|1946.57|1935.07|11
1736819050000|2025-01-14 01:44:10|1946.98|1935.48|1945.72|1934.22|1946.98|1935.48|1945.72|1934.22|15
1736819060000|2025-01-14 01:44:20|1945.71|1934.21|1945.69|1934.19|1945.71|1934.21|1945.69|1934.19|3
1736819070000|2025-01-14 01:44:30|1945.68|1934.18|1945.67|1934.17|1945.68|1934.18|1945.67|1934.17|2
1736819080000|2025-01-14 01:44:40|1945.66|1934.16|1945.65|1934.15|1945.66|1934.16|1945.65|1934.15|2
1736819090000|2025-01-14 01:44:50|1945.93|1934.43|1945.86|1934.36|1945.93|1934.43|1945.85|1934.35|6
1736819100000|2025-01-14 01:45:00|1945.84|1934.34|1945.96|1934.46|1945.96|1934.46|1945.7|1934.2|9
1736819110000|2025-01-14 01:45:10|1946.01|1934.51|1946.36|1934.86|1946.36|1934.86|1946.01|1934.51|4
1736819120000|2025-01-14 01:45:20|1946.46|1934.96|1946.19|1934.69|1946.56|1935.06|1946.19|1934.69|8
1736819130000|2025-01-14 01:45:30|1946.29|1934.79|1946.42|1934.92|1946.52|1935.02|1946.29|1934.79|7
1736819140000|2025-01-14 01:45:40|1946.47|1934.97|1946.58|1935.08|1946.59|1935.09|1946.47|1934.97|5
1736819150000|2025-01-14 01:45:50|1946.59|1935.09|1946.59|1935.09|1946.59|1935.09|1946.59|1935.09|1
1736819160000|2025-01-14 01:46:00|1946.51|1935.01|1946.59|1935.09|1946.59|1935.09|1946.51|1935.01|5
1736819170000|2025-01-14 01:46:10|1947.11|1935.61|1947.67|1936.17|1947.67|1936.17|1947.11|1935.61|10
1736819190000|2025-01-14 01:46:30|1946.74|1935.24|1946|1934.5|1946.74|1935.24|1945.97|1934.47|5
1736819200000|2025-01-14 01:46:40|1945.98|1934.48|1945.78|1934.28|1945.98|1934.48|1945.7|1934.2|13
1736819210000|2025-01-14 01:46:50|1945.73|1934.23|1944.7|1933.2|1945.73|1934.23|1944.7|1933.2|22
1736819220000|2025-01-14 01:47:00|1944.71|1933.21|1944.24|1932.74|1944.71|1933.21|1944.24|1932.74|8
1736819230000|2025-01-14 01:47:10|1944.25|1932.75|1944.09|1932.59|1944.34|1932.84|1944.09|1932.59|17
1736819270000|2025-01-14 01:47:50|1943.99|1932.49|1942.31|1930.81|1943.99|1932.49|1942.19|1930.69|15
1736819280000|2025-01-14 01:48:00|1942.13|1930.63|1942.13|1930.63|1942.14|1930.64|1942.13|1930.63|5
1736819290000|2025-01-14 01:48:10|1942.14|1930.64|1941.91|1930.41|1942.14|1930.64|1941.89|1930.39|7
1736819300000|2025-01-14 01:48:20|1941.93|1930.43|1941.38|1929.88|1941.93|1930.43|1941.38|1929.88|24
1736819310000|2025-01-14 01:48:30|1941.4|1929.9|1941.07|1929.57|1941.41|1929.91|1941.02|1929.52|18
1736819320000|2025-01-14 01:48:40|1940.99|1929.49|1941|1929.5|1941.14|1929.64|1940.95|1929.45|11
1736819330000|2025-01-14 01:48:50|1941.1|1929.6|1941.68|1930.18|1941.68|1930.18|1941.1|1929.6|15
1736819340000|2025-01-14 01:49:00|1941.58|1930.08|1940.88|1929.38|1941.58|1930.08|1940.8|1929.3|20
1736819350000|2025-01-14 01:49:10|1940.87|1929.37|1940.66|1929.16|1940.99|1929.49|1940.66|1929.16|14
1736819360000|2025-01-14 01:49:20|1940.93|1929.43|1940.82|1929.32|1941.16|1929.66|1940.82|1929.32|16
1736819370000|2025-01-14 01:49:30|1940.83|1929.33|1941.07|1929.57|1941.27|1929.77|1940.82|1929.32|15
1736819380000|2025-01-14 01:49:40|1941.05|1929.55|1943.79|1932.29|1944.18|1932.68|1941.05|1929.55|28
1736819390000|2025-01-14 01:49:50|1943.84|1932.34|1943.64|1932.14|1944.01|1932.51|1943.64|1932.14|27
1736819400000|2025-01-14 01:50:00|1943.62|1932.12|1941.93|1930.43|1943.7|1932.2|1941.87|1930.37|20
1736819410000|2025-01-14 01:50:10|1941.92|1930.42|1941.21|1929.71|1941.92|1930.42|1941.16|1929.66|17
1736819420000|2025-01-14 01:50:20|1941.33|1929.83|1942.72|1931.22|1942.72|1931.22|1941.33|1929.83|11
1736819440000|2025-01-14 01:50:40|1943.78|1932.28|1945.54|1934.04|1945.56|1934.06|1943.78|1932.28|21
1736819450000|2025-01-14 01:50:50|1945.55|1934.05|1945.94|1934.44|1946.1|1934.6|1945.54|1934.04|23
1736819460000|2025-01-14 01:51:00|1945.97|1934.47|1944.04|1932.54|1946|1934.5|1944.04|1932.54|24
1736819470000|2025-01-14 01:51:10|1944.03|1932.53|1943.25|1931.75|1944.13|1932.63|1943.2|1931.7|30
1736819480000|2025-01-14 01:51:20|1943.28|1931.78|1942.7|1931.2|1943.33|1931.83|1942.66|1931.16|17
1736819490000|2025-01-14 01:51:30|1942.66|1931.16|1942.23|1930.73|1942.66|1931.16|1942.18|1930.68|7
1736819500000|2025-01-14 01:51:40|1942.18|1930.68|1941.46|1929.96|1942.18|1930.68|1941.46|1929.96|8
1736819510000|2025-01-14 01:51:50|1941.45|1929.95|1941.87|1930.37|1941.93|1930.43|1941.17|1929.67|18
1736819520000|2025-01-14 01:52:00|1941.82|1930.32|1941.41|1929.91|1941.82|1930.32|1941.18|1929.68|18
1736819530000|2025-01-14 01:52:10|1941.16|1929.66|1940.81|1929.31|1941.24|1929.74|1940.81|1929.31|11
1736819540000|2025-01-14 01:52:20|1940.95|1929.45|1941.27|1929.77|1941.43|1929.93|1940.95|1929.45|14
1736819550000|2025-01-14 01:52:30|1941.3|1929.8|1941.18|1929.68|1942.15|1930.65|1941.18|1929.68|28
1736819560000|2025-01-14 01:52:40|1941.21|1929.71|1940.81|1929.31|1941.21|1929.71|1940.81|1929.31|9
1736819570000|2025-01-14 01:52:50|1940.82|1929.32|1940.81|1929.31|1940.82|1929.32|1940.81|1929.31|2
1736819580000|2025-01-14 01:53:00|1940.9|1929.4|1941.01|1929.51|1941.37|1929.87|1940.9|1929.4|5
1736819590000|2025-01-14 01:53:10|1941.08|1929.58|1940.81|1929.31|1941.37|1929.87|1940.81|1929.31|5
1736819630000|2025-01-14 01:53:50|1940.93|1929.43|1940.94|1929.44|1940.98|1929.48|1940.93|1929.43|3
1736819640000|2025-01-14 01:54:00|1940.81|1929.31|1940.81|1929.31|1940.81|1929.31|1940.81|1929.31|1
1736819650000|2025-01-14 01:54:10|1940.39|1928.89|1940.02|1928.52|1940.42|1928.92|1939.97|1928.47|11
1736819660000|2025-01-14 01:54:20|1940.01|1928.51|1940.12|1928.62|1940.3|1928.8|1940|1928.5|13
1736819670000|2025-01-14 01:54:30|1940.1|1928.6|1939.97|1928.47|1940.1|1928.6|1939.97|1928.47|3
1736819680000|2025-01-14 01:54:40|1939.28|1927.78|1939.31|1927.81|1939.32|1927.82|1939.14|1927.64|6
1736819700000|2025-01-14 01:55:00|1939.02|1927.52|1938.87|1927.37|1939.17|1927.67|1938.78|1927.28|12
1736819710000|2025-01-14 01:55:10|1938.89|1927.39|1939.66|1928.16|1939.66|1928.16|1938.88|1927.38|16
1736819720000|2025-01-14 01:55:20|1939.48|1927.98|1939.02|1927.52|1939.48|1927.98|1939.02|1927.52|12
1736819730000|2025-01-14 01:55:30|1939.14|1927.64|1939.31|1927.81|1939.81|1928.31|1939.14|1927.64|11
1736819740000|2025-01-14 01:55:40|1939.36|1927.86|1938.6|1927.1|1939.36|1927.86|1938.47|1926.97|18
1736819750000|2025-01-14 01:55:50|1938.64|1927.14|1938.18|1926.68|1938.82|1927.32|1938.12|1926.62|25
1736819760000|2025-01-14 01:56:00|1938.15|1926.65|1938.25|1926.75|1938.25|1926.75|1938.15|1926.65|8
1736819770000|2025-01-14 01:56:10|1938.26|1926.76|1938.12|1926.62|1938.26|1926.76|1938.11|1926.61|4
1736819780000|2025-01-14 01:56:20|1938.42|1926.92|1938.71|1927.21|1938.78|1927.28|1938.42|1926.92|20
1736819790000|2025-01-14 01:56:30|1938.6|1927.1|1937.94|1926.44|1938.68|1927.18|1937.94|1926.44|19
1736819800000|2025-01-14 01:56:40|1937.88|1926.38|1938.12|1926.62|1938.14|1926.64|1937.88|1926.38|15
1736819810000|2025-01-14 01:56:50|1938.07|1926.57|1938.04|1926.54|1938.13|1926.63|1937.8|1926.3|14
1736819820000|2025-01-14 01:57:00|1937.98|1926.48|1937.62|1926.12|1938.1|1926.6|1937.6|1926.1|18
1736819830000|2025-01-14 01:57:10|1937.67|1926.17|1937.54|1926.04|1938.64|1927.14|1937.49|1925.99|21
1736819840000|2025-01-14 01:57:20|1937.57|1926.07|1937.55|1926.05|1937.65|1926.15|1937.54|1926.04|13
1736819850000|2025-01-14 01:57:30|1937.6|1926.1|1938.03|1926.53|1938.03|1926.53|1937.57|1926.07|13
1736819860000|2025-01-14 01:57:40|1938.06|1926.56|1937.9|1926.4|1938.11|1926.61|1937.85|1926.35|14
1736819870000|2025-01-14 01:57:50|1937.83|1926.33|1938.06|1926.56|1938.07|1926.57|1937.82|1926.32|15
1736819880000|2025-01-14 01:58:00|1938.07|1926.57|1937.97|1926.47|1938.07|1926.57|1937.92|1926.42|5
1736819890000|2025-01-14 01:58:10|1937.98|1926.48|1937.97|1926.47|1937.99|1926.49|1937.97|1926.47|3
1736819900000|2025-01-14 01:58:20|1937.93|1926.43|1938.01|1926.51|1938.04|1926.54|1937.93|1926.43|10
1736819910000|2025-01-14 01:58:30|1938.03|1926.53|1938|1926.5|1938.13|1926.63|1937.98|1926.48|12
1736819920000|2025-01-14 01:58:40|1938.01|1926.51|1938.19|1926.69|1938.25|1926.75|1938.01|1926.51|15
1736819930000|2025-01-14 01:58:50|1938.21|1926.71|1938.39|1926.89|1938.47|1926.97|1938.13|1926.63|17
1736819940000|2025-01-14 01:59:00|1938.46|1926.96|1938.12|1926.62|1938.56|1927.06|1938.12|1926.62|15
1736819950000|2025-01-14 01:59:10|1938.15|1926.65|1939.12|1927.62|1939.12|1927.62|1938.13|1926.63|20
1736819960000|2025-01-14 01:59:20|1939.25|1927.75|1939.25|1927.75|1939.32|1927.82|1939.24|1927.74|9
1736819970000|2025-01-14 01:59:30|1939.24|1927.74|1939.32|1927.82|1939.32|1927.82|1939.24|1927.74|17
1736819980000|2025-01-14 01:59:40|1939.31|1927.81|1939.32|1927.82|1939.32|1927.82|1939.24|1927.74|4
1736819990000|2025-01-14 01:59:50|1939.28|1927.78|1939.27|1927.77|1939.29|1927.79|1939.17|1927.67|8
1736820000000|2025-01-14 02:00:00|1939.18|1927.68|1939.32|1927.82|1939.32|1927.82|1939.09|1927.59|7
1736820010000|2025-01-14 02:00:10|1939.41|1927.91|1940.08|1928.58|1940.08|1928.58|1939.41|1927.91|6
1736820020000|2025-01-14 02:00:20|1940.21|1928.71|1940.35|1928.85|1940.35|1928.85|1940.21|1928.71|2
1736820030000|2025-01-14 02:00:30|1940.38|1928.88|1940.48|1928.98|1940.48|1928.98|1940.38|1928.88|2
1736820040000|2025-01-14 02:00:40|1940.6|1929.1|1941.46|1929.96|1941.46|1929.96|1940.6|1929.1|4
1736820050000|2025-01-14 02:00:50|1941.59|1930.09|1941.71|1930.21|1941.71|1930.21|1941.59|1930.09|2
1736820060000|2025-01-14 02:01:00|1942.41|1930.91|1943.03|1931.53|1943.03|1931.53|1942.41|1930.91|5
1736820070000|2025-01-14 02:01:10|1943.3|1931.8|1943.56|1932.06|1943.56|1932.06|1943.3|1931.8|4
1736820080000|2025-01-14 02:01:20|1943.55|1932.05|1943.55|1932.05|1943.55|1932.05|1943.55|1932.05|1
1736820090000|2025-01-14 02:01:30|1943.56|1932.06|1943.56|1932.06|1943.56|1932.06|1943.56|1932.06|1
1736820100000|2025-01-14 02:01:40|1944.01|1932.51|1944.46|1932.96|1944.46|1932.96|1944.01|1932.51|3
1736820120000|2025-01-14 02:02:00|1943.96|1932.46|1942.18|1930.68|1943.96|1932.46|1942.18|1930.68|19
1736820130000|2025-01-14 02:02:10|1942.1|1930.6|1943.12|1931.62|1943.47|1931.97|1942.1|1930.6|19
1736820140000|2025-01-14 02:02:20|1943.07|1931.57|1942.85|1931.35|1943.07|1931.57|1942.17|1930.67|20
1736820150000|2025-01-14 02:02:30|1942.9|1931.4|1942.1|1930.6|1943.03|1931.53|1942.1|1930.6|14
1736820160000|2025-01-14 02:02:40|1941.9|1930.4|1942.03|1930.53|1942.03|1930.53|1941.9|1930.4|5
1736820170000|2025-01-14 02:02:50|1942.04|1930.54|1942.08|1930.58|1942.21|1930.71|1941.79|1930.29|19
1736820180000|2025-01-14 02:03:00|1942.05|1930.55|1941.75|1930.25|1942.05|1930.55|1941.75|1930.25|5
1736820190000|2025-01-14 02:03:10|1941.86|1930.36|1942|1930.5|1942|1930.5|1941.86|1930.36|6
1736820200000|2025-01-14 02:03:20|1942.02|1930.52|1941.75|1930.25|1942.02|1930.52|1941.75|1930.25|4
1736820250000|2025-01-14 02:04:10|1941.77|1930.27|1941.79|1930.29|1941.88|1930.38|1941.77|1930.27|6
1736820260000|2025-01-14 02:04:20|1941.78|1930.28|1941.77|1930.27|1941.78|1930.28|1941.75|1930.25|3
1736820270000|2025-01-14 02:04:30|1941.79|1930.29|1942.01|1930.51|1942.01|1930.51|1941.79|1930.29|14
1736820280000|2025-01-14 02:04:40|1942.28|1930.78|1942.54|1931.04|1942.54|1931.04|1942.28|1930.78|2
1736820330000|2025-01-14 02:05:30|1942.49|1930.99|1941.75|1930.25|1942.49|1930.99|1941.75|1930.25|13
1736820350000|2025-01-14 02:05:50|1940.98|1929.48|1940.32|1928.82|1940.98|1929.48|1940.32|1928.82|2
1736820360000|2025-01-14 02:06:00|1940.27|1928.77|1940.17|1928.67|1940.27|1928.77|1940.17|1928.67|3
1736820370000|2025-01-14 02:06:10|1940.29|1928.79|1938.91|1927.41|1940.64|1929.14|1938.91|1927.41|21
1736820380000|2025-01-14 02:06:20|1938.54|1927.04|1937.88|1926.38|1938.54|1927.04|1937.82|1926.32|14
1736820390000|2025-01-14 02:06:30|1937.89|1926.39|1937.68|1926.18|1938.15|1926.65|1937.68|1926.18|24
1736820400000|2025-01-14 02:06:40|1937.61|1926.11|1937.29|1925.79|1937.88|1926.38|1937.27|1925.77|22
1736820410000|2025-01-14 02:06:50|1937.3|1925.8|1937.22|1925.72|1937.62|1926.12|1937.14|1925.64|22
1736820420000|2025-01-14 02:07:00|1937.25|1925.75|1937.42|1925.92|1937.58|1926.08|1937|1925.5|21
1736820430000|2025-01-14 02:07:10|1937.52|1926.02|1937.12|1925.62|1938.03|1926.53|1937.09|1925.59|22
1736820440000|2025-01-14 02:07:20|1937.04|1925.54|1936.62|1925.12|1937.04|1925.54|1936.1|1924.6|19
1736820450000|2025-01-14 02:07:30|1936.61|1925.11|1936.09|1924.59|1936.61|1925.11|1936.09|1924.59|27
1736820460000|2025-01-14 02:07:40|1936.12|1924.62|1936.57|1925.07|1936.64|1925.14|1936.09|1924.59|28
1736820470000|2025-01-14 02:07:50|1936.6|1925.1|1936.94|1925.44|1936.94|1925.44|1936.56|1925.06|15
1736820480000|2025-01-14 02:08:00|1936.98|1925.48|1936.49|1924.99|1937.14|1925.64|1936.49|1924.99|21
1736820490000|2025-01-14 02:08:10|1936.6|1925.1|1937.12|1925.62|1937.12|1925.62|1936.6|1925.1|15
1736820500000|2025-01-14 02:08:20|1937.23|1925.73|1938.34|1926.84|1938.34|1926.84|1937.23|1925.73|13
1736820510000|2025-01-14 02:08:30|1939.16|1927.66|1940.13|1928.63|1940.13|1928.63|1939.16|1927.66|6
1736820520000|2025-01-14 02:08:40|1940.17|1928.67|1939.68|1928.18|1940.31|1928.81|1939.68|1928.18|23
1736820530000|2025-01-14 02:08:50|1939.98|1928.48|1939.88|1928.38|1940.03|1928.53|1939.86|1928.36|13
1736820540000|2025-01-14 02:09:00|1939.87|1928.37|1940.41|1928.91|1940.41|1928.91|1939.83|1928.33|11
1736820550000|2025-01-14 02:09:10|1940.67|1929.17|1941.78|1930.28|1941.78|1930.28|1940.67|1929.17|26
1736820560000|2025-01-14 02:09:20|1941.8|1930.3|1941.15|1929.65|1941.87|1930.37|1940.97|1929.47|19
1736820570000|2025-01-14 02:09:30|1941.2|1929.7|1941.42|1929.92|1941.47|1929.97|1941.16|1929.66|18
1736820580000|2025-01-14 02:09:40|1941.41|1929.91|1940.86|1929.36|1941.41|1929.91|1940.81|1929.31|24
1736820590000|2025-01-14 02:09:50|1940.96|1929.46|1941.01|1929.51|1941.43|1929.93|1940.96|1929.46|19
1736820600000|2025-01-14 02:10:00|1940.95|1929.45|1942.01|1930.51|1942.01|1930.51|1940.8|1929.3|21
1736820610000|2025-01-14 02:10:10|1942.03|1930.53|1941.84|1930.34|1942.05|1930.55|1941.83|1930.33|15
1736820620000|2025-01-14 02:10:20|1941.79|1930.29|1941.15|1929.65|1941.79|1930.29|1941.15|1929.65|9
1736820630000|2025-01-14 02:10:30|1941.27|1929.77|1940.73|1929.23|1941.65|1930.15|1940.58|1929.08|25
1736820640000|2025-01-14 02:10:40|1940.69|1929.19|1940.76|1929.26|1940.78|1929.28|1940.3|1928.8|16
1736820650000|2025-01-14 02:10:50|1940.71|1929.21|1940.15|1928.65|1940.87|1929.37|1940.15|1928.65|20
1736820660000|2025-01-14 02:11:00|1940.19|1928.69|1940.72|1929.22|1940.72|1929.22|1940.19|1928.69|26
1736820670000|2025-01-14 02:11:10|1940.77|1929.27|1941.66|1930.16|1941.69|1930.19|1940.65|1929.15|20
1736820680000|2025-01-14 02:11:20|1941.7|1930.2|1941.95|1930.45|1941.95|1930.45|1941.7|1930.2|9
1736820690000|2025-01-14 02:11:30|1942.22|1930.72|1944.14|1932.64|1944.14|1932.64|1942.22|1930.72|7
1736820700000|2025-01-14 02:11:40|1944.46|1932.96|1944.46|1932.96|1944.46|1932.96|1944.46|1932.96|1
1736820740000|2025-01-14 02:12:20|1944.21|1932.71|1943.69|1932.19|1944.21|1932.71|1943.64|1932.14|16
1736820750000|2025-01-14 02:12:30|1943.67|1932.17|1943.47|1931.97|1943.79|1932.29|1943.46|1931.96|13
1736820760000|2025-01-14 02:12:40|1943.48|1931.98|1943.44|1931.94|1943.52|1932.02|1943.31|1931.81|15
1736820770000|2025-01-14 02:12:50|1943.49|1931.99|1943.9|1932.4|1943.9|1932.4|1943.22|1931.72|19
1736820780000|2025-01-14 02:13:00|1943.88|1932.38|1944.46|1932.96|1944.46|1932.96|1943.61|1932.11|20
1736820810000|2025-01-14 02:13:30|1944.5|1933|1945.52|1934.02|1945.52|1934.02|1944.5|1933|2
1736820820000|2025-01-14 02:13:40|1945.61|1934.11|1946.74|1935.24|1946.74|1935.24|1945.61|1934.11|4
1736820830000|2025-01-14 02:13:50|1947.25|1935.75|1947.25|1935.75|1947.25|1935.75|1947.25|1935.75|1
1736820900000|2025-01-14 02:15:00|1947.36|1935.86|1947.48|1935.98|1947.48|1935.98|1947.36|1935.86|2
1736820920000|2025-01-14 02:15:20|1947.91|1936.41|1948.28|1936.78|1948.35|1936.85|1947.91|1936.41|4
1736820930000|2025-01-14 02:15:30|1948.07|1936.57|1947.72|1936.22|1948.07|1936.57|1947.72|1936.22|10
1736820940000|2025-01-14 02:15:40|1947.74|1936.24|1947.91|1936.41|1947.92|1936.42|1947.74|1936.24|4
1736820950000|2025-01-14 02:15:50|1947.93|1936.43|1947.56|1936.06|1948.24|1936.74|1947.56|1936.06|22
1736820960000|2025-01-14 02:16:00|1947.55|1936.05|1948.24|1936.74|1948.25|1936.75|1947.43|1935.93|15
1736820970000|2025-01-14 02:16:10|1948.25|1936.75|1948.33|1936.83|1948.35|1936.85|1948.25|1936.75|15
1736820980000|2025-01-14 02:16:20|1948.35|1936.85|1948.35|1936.85|1948.35|1936.85|1948.35|1936.85|1
1736820990000|2025-01-14 02:16:30|1948.33|1936.83|1948.32|1936.82|1948.33|1936.83|1948.31|1936.81|3
1736821000000|2025-01-14 02:16:40|1948.33|1936.83|1948.76|1937.26|1948.76|1937.26|1948.33|1936.83|5
1736821010000|2025-01-14 02:16:50|1948.86|1937.36|1950.45|1938.95|1950.45|1938.95|1948.86|1937.36|8
1736821020000|2025-01-14 02:17:00|1950.5|1939|1953.17|1941.67|1953.17|1941.67|1950.5|1939|15
1736821030000|2025-01-14 02:17:10|1953.22|1941.72|1953.62|1942.12|1953.62|1942.12|1953.15|1941.65|6
1736821050000|2025-01-14 02:17:30|1953.36|1941.86|1953.61|1942.11|1953.62|1942.12|1953.24|1941.74|21
1736821060000|2025-01-14 02:17:40|1953.62|1942.12|1952.7|1941.2|1953.62|1942.12|1952.66|1941.16|20
1736821070000|2025-01-14 02:17:50|1952.67|1941.17|1951.49|1939.99|1952.99|1941.49|1951.49|1939.99|31
1736821080000|2025-01-14 02:18:00|1951.44|1939.94|1951.02|1939.52|1951.5|1940|1950.98|1939.48|13
1736821090000|2025-01-14 02:18:10|1951.01|1939.51|1950.98|1939.48|1951.02|1939.52|1950.67|1939.17|12
1736821100000|2025-01-14 02:18:20|1951|1939.5|1950.98|1939.48|1951|1939.5|1950.98|1939.48|3
1736821110000|2025-01-14 02:18:30|1951|1939.5|1951.08|1939.58|1951.18|1939.68|1950.99|1939.49|9
1736821120000|2025-01-14 02:18:40|1951.06|1939.56|1951.02|1939.52|1951.06|1939.56|1950.98|1939.48|10
1736821130000|2025-01-14 02:18:50|1950.98|1939.48|1951.31|1939.81|1951.31|1939.81|1950.98|1939.48|5
1736821140000|2025-01-14 02:19:00|1951.3|1939.8|1950.98|1939.48|1951.35|1939.85|1950.98|1939.48|13
1736821170000|2025-01-14 02:19:30|1950.99|1939.49|1951.66|1940.16|1951.66|1940.16|1950.99|1939.49|11
1736821180000|2025-01-14 02:19:40|1951.69|1940.19|1952.7|1941.2|1952.7|1941.2|1951.69|1940.19|13
1736821190000|2025-01-14 02:19:50|1953.13|1941.63|1953.81|1942.31|1953.81|1942.31|1953.13|1941.63|9
1736821200000|2025-01-14 02:20:00|1953.64|1942.14|1952.48|1940.98|1953.64|1942.14|1952.31|1940.81|23
1736821210000|2025-01-14 02:20:10|1952.38|1940.88|1951.02|1939.52|1952.38|1940.88|1950.98|1939.48|24
1736821220000|2025-01-14 02:20:20|1951.07|1939.57|1950.98|1939.48|1951.18|1939.68|1950.98|1939.48|9
1736821230000|2025-01-14 02:20:30|1950.13|1938.63|1950.65|1939.15|1950.65|1939.15|1949.38|1937.88|29
1736821240000|2025-01-14 02:20:40|1950.67|1939.17|1951.08|1939.58|1951.08|1939.58|1949.83|1938.33|32
1736821260000|2025-01-14 02:21:00|1951.14|1939.64|1953.9|1942.4|1953.9|1942.4|1951.14|1939.64|10
1736821270000|2025-01-14 02:21:10|1954.07|1942.57|1954.23|1942.73|1954.23|1942.73|1954.07|1942.57|2
1736821280000|2025-01-14 02:21:20|1954.41|1942.91|1954.59|1943.09|1954.59|1943.09|1954.41|1942.91|2
1736821290000|2025-01-14 02:21:30|1954.63|1943.13|1957.9|1946.4|1957.9|1946.4|1954.63|1943.13|28
1736821300000|2025-01-14 02:21:40|1957.87|1946.37|1957.85|1946.35|1957.93|1946.43|1957.76|1946.26|8
1736821310000|2025-01-14 02:21:50|1957.9|1946.4|1957.93|1946.43|1957.98|1946.48|1957.86|1946.36|12
1736821320000|2025-01-14 02:22:00|1957.99|1946.49|1957.93|1946.43|1958.09|1946.59|1957.8|1946.3|11
1736821330000|2025-01-14 02:22:10|1957.92|1946.42|1958.89|1947.39|1958.89|1947.39|1957.92|1946.42|9
1736821340000|2025-01-14 02:22:20|1959.32|1947.82|1959.32|1947.82|1959.32|1947.82|1959.32|1947.82|1
1736821370000|2025-01-14 02:22:50|1959.64|1948.14|1961.75|1950.25|1961.75|1950.25|1959.64|1948.14|10
1736821420000|2025-01-14 02:23:40|1961.69|1950.19|1961.56|1950.06|1961.69|1950.19|1961.5|1950|16
1736821430000|2025-01-14 02:23:50|1961.61|1950.11|1961.63|1950.13|1961.63|1950.13|1961.5|1950|8
1736821440000|2025-01-14 02:24:00|1961.61|1950.11|1959.11|1947.61|1961.62|1950.12|1959.11|1947.61|23
1736821450000|2025-01-14 02:24:10|1959.02|1947.52|1959.43|1947.93|1959.53|1948.03|1958.89|1947.39|33
1736821460000|2025-01-14 02:24:20|1959.38|1947.88|1960.34|1948.84|1960.54|1949.04|1959.38|1947.88|24
1736821470000|2025-01-14 02:24:30|1960.29|1948.79|1960.82|1949.32|1960.82|1949.32|1960.17|1948.67|15
1736821480000|2025-01-14 02:24:40|1960.76|1949.26|1961.1|1949.6|1961.1|1949.6|1960.43|1948.93|24
1736821490000|2025-01-14 02:24:50|1961.15|1949.65|1960.42|1948.92|1961.15|1949.65|1960.39|1948.89|22
1736821500000|2025-01-14 02:25:00|1960.44|1948.94|1960.54|1949.04|1961.15|1949.65|1960.43|1948.93|16
1736821510000|2025-01-14 02:25:10|1960.49|1948.99|1961.09|1949.59|1961.15|1949.65|1960.44|1948.94|14
1736821520000|2025-01-14 02:25:20|1961.1|1949.6|1960.69|1949.19|1961.1|1949.6|1960.41|1948.91|22
1736821530000|2025-01-14 02:25:30|1960.77|1949.27|1960.55|1949.05|1960.77|1949.27|1960.55|1949.05|15
1736821540000|2025-01-14 02:25:40|1960.5|1949|1960.71|1949.21|1960.76|1949.26|1959.87|1948.37|19
1736821550000|2025-01-14 02:25:50|1960.59|1949.09|1961.02|1949.52|1961.02|1949.52|1960.59|1949.09|14
1736821560000|2025-01-14 02:26:00|1961.12|1949.62|1961.15|1949.65|1961.15|1949.65|1961.12|1949.62|4
1736821580000|2025-01-14 02:26:20|1960.58|1949.08|1959.83|1948.33|1960.58|1949.08|1959.83|1948.33|9
1736821590000|2025-01-14 02:26:30|1959.81|1948.31|1958.66|1947.16|1959.83|1948.33|1958.66|1947.16|17
1736821600000|2025-01-14 02:26:40|1958.73|1947.23|1958.15|1946.65|1958.73|1947.23|1957.88|1946.38|31
1736821610000|2025-01-14 02:26:50|1958.02|1946.52|1957.93|1946.43|1958.5|1947|1957.72|1946.22|30
1736821620000|2025-01-14 02:27:00|1958.03|1946.53|1957.62|1946.12|1958.68|1947.18|1957.52|1946.02|23
1736821630000|2025-01-14 02:27:10|1957.5|1946|1957.15|1945.65|1957.51|1946.01|1957.11|1945.61|22
1736821640000|2025-01-14 02:27:20|1957.09|1945.59|1956.77|1945.27|1957.41|1945.91|1956.72|1945.22|19
1736821650000|2025-01-14 02:27:30|1956.73|1945.23|1956.71|1945.21|1956.77|1945.27|1956.68|1945.18|19
1736821660000|2025-01-14 02:27:40|1956.78|1945.28|1956.5|1945|1957.08|1945.58|1956.47|1944.97|24
1736821670000|2025-01-14 02:27:50|1956.47|1944.97|1955.94|1944.44|1956.48|1944.98|1955.94|1944.44|19
1736821680000|2025-01-14 02:28:00|1955.99|1944.49|1956|1944.5|1956.58|1945.08|1955.86|1944.36|22
1736821690000|2025-01-14 02:28:10|1955.88|1944.38|1956.55|1945.05|1956.65|1945.15|1955.77|1944.27|29
1736821700000|2025-01-14 02:28:20|1956.47|1944.97|1956.24|1944.74|1956.63|1945.13|1956.15|1944.65|18
1736821720000|2025-01-14 02:28:40|1956.46|1944.96|1956.54|1945.04|1956.54|1945.04|1956.46|1944.96|2
1736821730000|2025-01-14 02:28:50|1956.46|1944.96|1956.24|1944.74|1956.46|1944.96|1956.24|1944.74|7
1736821740000|2025-01-14 02:29:00|1956.29|1944.79|1956.78|1945.28|1956.94|1945.44|1956.29|1944.79|15
1736821750000|2025-01-14 02:29:10|1956.73|1945.23|1956.24|1944.74|1956.77|1945.27|1956.24|1944.74|9
1736821760000|2025-01-14 02:29:20|1956.28|1944.78|1956.56|1945.06|1956.59|1945.09|1956.28|1944.78|6
1736821770000|2025-01-14 02:29:30|1956.57|1945.07|1956.28|1944.78|1956.57|1945.07|1956.24|1944.74|14
1736821780000|2025-01-14 02:29:40|1956.27|1944.77|1956.24|1944.74|1956.27|1944.77|1956.24|1944.74|11
1736821790000|2025-01-14 02:29:50|1956.33|1944.83|1956.33|1944.83|1956.33|1944.83|1956.33|1944.83|1
1736821800000|2025-01-14 02:30:00|1956.27|1944.77|1957|1945.5|1957|1945.5|1956.24|1944.74|10
1736821810000|2025-01-14 02:30:10|1956.82|1945.32|1956.24|1944.74|1956.91|1945.41|1956.24|1944.74|9
1736821820000|2025-01-14 02:30:20|1955.14|1943.64|1955.45|1943.95|1955.55|1944.05|1954.26|1942.76|16
1736821830000|2025-01-14 02:30:30|1955.5|1944|1954.87|1943.37|1955.59|1944.09|1954.75|1943.25|25
1736821840000|2025-01-14 02:30:40|1954.86|1943.36|1953.25|1941.75|1954.86|1943.36|1953.25|1941.75|22
1736821850000|2025-01-14 02:30:50|1953.23|1941.73|1952.45|1940.95|1953.28|1941.78|1952.4|1940.9|21
1736821860000|2025-01-14 02:31:00|1952.35|1940.85|1950.58|1939.08|1952.35|1940.85|1950.24|1938.74|26
1736821870000|2025-01-14 02:31:10|1950.6|1939.1|1949.87|1938.37|1951.14|1939.64|1949.87|1938.37|21
1736821880000|2025-01-14 02:31:20|1949.92|1938.42|1948.7|1937.2|1950.04|1938.54|1948.55|1937.05|22
1736821890000|2025-01-14 02:31:30|1948.75|1937.25|1948.46|1936.96|1948.83|1937.33|1948.41|1936.91|21
1736821900000|2025-01-14 02:31:40|1948.41|1936.91|1947.9|1936.4|1948.41|1936.91|1947.61|1936.11|17
1736821910000|2025-01-14 02:31:50|1947.8|1936.3|1947.79|1936.29|1947.95|1936.45|1947.61|1936.11|20
1736821920000|2025-01-14 02:32:00|1947.66|1936.16|1947.25|1935.75|1947.66|1936.16|1947.25|1935.75|13
1736821930000|2025-01-14 02:32:10|1946.81|1935.31|1946.36|1934.86|1946.81|1935.31|1946.36|1934.86|8
1736821940000|2025-01-14 02:32:20|1946.62|1935.12|1947.56|1936.06|1947.56|1936.06|1946.36|1934.86|24
1736821950000|2025-01-14 02:32:30|1948.16|1936.66|1947.93|1936.43|1948.37|1936.87|1947.93|1936.43|26
1736821960000|2025-01-14 02:32:40|1947.85|1936.35|1947.93|1936.43|1947.93|1936.43|1946.81|1935.31|23
1736821970000|2025-01-14 02:32:50|1947.87|1936.37|1947.23|1935.73|1947.96|1936.46|1946.86|1935.36|21
1736821980000|2025-01-14 02:33:00|1947.43|1935.93|1947.01|1935.51|1947.8|1936.3|1946.46|1934.96|27
1736821990000|2025-01-14 02:33:10|1946.96|1935.46|1946.91|1935.41|1947.01|1935.51|1946.77|1935.27|14
1736822000000|2025-01-14 02:33:20|1946.9|1935.4|1947.12|1935.62|1947.42|1935.92|1946.9|1935.4|21
1736822010000|2025-01-14 02:33:30|1947.21|1935.71|1947.29|1935.79|1947.55|1936.05|1947.07|1935.57|18
1736822020000|2025-01-14 02:33:40|1947.33|1935.83|1946.78|1935.28|1947.37|1935.87|1946.78|1935.28|11
1736822030000|2025-01-14 02:33:50|1946.93|1935.43|1946.78|1935.28|1946.96|1935.46|1946.78|1935.28|5
1736822040000|2025-01-14 02:34:00|1946.83|1935.33|1947.49|1935.99|1947.49|1935.99|1946.83|1935.33|5
1736822080000|2025-01-14 02:34:40|1947.32|1935.82|1946.95|1935.45|1947.38|1935.88|1946.92|1935.42|9
1736822090000|2025-01-14 02:34:50|1946.91|1935.41|1946.79|1935.29|1946.91|1935.41|1946.78|1935.28|7
1736822100000|2025-01-14 02:35:00|1946.8|1935.3|1947.49|1935.99|1947.49|1935.99|1946.79|1935.29|5
1736822120000|2025-01-14 02:35:20|1947.44|1935.94|1947.38|1935.88|1947.48|1935.98|1947.27|1935.77|9
1736822130000|2025-01-14 02:35:30|1947.32|1935.82|1946.89|1935.39|1947.38|1935.88|1946.89|1935.39|10
1736822140000|2025-01-14 02:35:40|1947.19|1935.69|1947.49|1935.99|1947.49|1935.99|1947.19|1935.69|3
1736822180000|2025-01-14 02:36:20|1947.44|1935.94|1947.49|1935.99|1947.49|1935.99|1947.44|1935.94|3
1736822190000|2025-01-14 02:36:30|1947.45|1935.95|1947.49|1935.99|1947.49|1935.99|1947.45|1935.95|3
1736822210000|2025-01-14 02:36:50|1947.46|1935.96|1947.19|1935.69|1947.46|1935.96|1946.94|1935.44|10
1736822220000|2025-01-14 02:37:00|1947.15|1935.65|1946.87|1935.37|1947.39|1935.89|1946.83|1935.33|25
1736822230000|2025-01-14 02:37:10|1946.83|1935.33|1947.49|1935.99|1947.49|1935.99|1946.78|1935.28|9
1736822240000|2025-01-14 02:37:20|1948.11|1936.61|1948.38|1936.88|1948.42|1936.92|1948.11|1936.61|3
1736822250000|2025-01-14 02:37:30|1948.37|1936.87|1948.36|1936.86|1948.42|1936.92|1948.22|1936.72|17
1736822260000|2025-01-14 02:37:40|1948.34|1936.84|1948.42|1936.92|1948.42|1936.92|1948.34|1936.84|6
1736822280000|2025-01-14 02:38:00|1948.64|1937.14|1949.09|1937.59|1949.09|1937.59|1948.64|1937.14|3
1736822290000|2025-01-14 02:38:10|1949.19|1937.69|1950.37|1938.87|1950.37|1938.87|1949.19|1937.69|8
1736822300000|2025-01-14 02:38:20|1950.86|1939.36|1951.22|1939.72|1951.35|1939.85|1950.86|1939.36|7
1736822310000|2025-01-14 02:38:30|1951.29|1939.79|1952.79|1941.29|1952.79|1941.29|1951.29|1939.79|6
1736822320000|2025-01-14 02:38:40|1952.7|1941.2|1952.79|1941.29|1952.79|1941.29|1952.7|1941.2|3
1736822380000|2025-01-14 02:39:40|1952.04|1940.54|1951.63|1940.13|1952.37|1940.87|1951.37|1939.87|23
1736822390000|2025-01-14 02:39:50|1951.58|1940.08|1950.94|1939.44|1951.58|1940.08|1950.94|1939.44|25
1736822400000|2025-01-14 02:40:00|1950.93|1939.43|1950.51|1939.01|1950.93|1939.43|1950.46|1938.96|26
1736822410000|2025-01-14 02:40:10|1950.46|1938.96|1951.57|1940.07|1951.67|1940.17|1950.46|1938.96|26
1736822420000|2025-01-14 02:40:20|1951.52|1940.02|1951.71|1940.21|1951.83|1940.33|1951.52|1940.02|15
1736822430000|2025-01-14 02:40:30|1951.72|1940.22|1951.57|1940.07|1951.76|1940.26|1950.72|1939.22|22
1736822440000|2025-01-14 02:40:40|1951.61|1940.11|1951.82|1940.32|1952.33|1940.83|1951.61|1940.11|23
1736822450000|2025-01-14 02:40:50|1951.85|1940.35|1951.62|1940.12|1951.93|1940.43|1951.57|1940.07|18
1736822460000|2025-01-14 02:41:00|1951.65|1940.15|1951.11|1939.61|1952.17|1940.67|1951.05|1939.55|25
1736822470000|2025-01-14 02:41:10|1951.39|1939.89|1951.34|1939.84|1951.87|1940.37|1951.34|1939.84|23
1736822480000|2025-01-14 02:41:20|1951.44|1939.94|1952.03|1940.53|1952.04|1940.54|1951.44|1939.94|16
1736822490000|2025-01-14 02:41:30|1952.01|1940.51|1951.19|1939.69|1952.01|1940.51|1951.13|1939.63|24
1736822500000|2025-01-14 02:41:40|1951.24|1939.74|1952.16|1940.66|1952.27|1940.77|1951.13|1939.63|23
1736822510000|2025-01-14 02:41:50|1952.21|1940.71|1950.96|1939.46|1952.21|1940.71|1950.48|1938.98|26
1736822520000|2025-01-14 02:42:00|1950.94|1939.44|1950.58|1939.08|1951.02|1939.52|1950.43|1938.93|28
1736822530000|2025-01-14 02:42:10|1950.72|1939.22|1949.25|1937.75|1951.05|1939.55|1949.25|1937.75|21
1736822540000|2025-01-14 02:42:20|1949.16|1937.66|1949.07|1937.57|1949.21|1937.71|1948.94|1937.44|17
1736822550000|2025-01-14 02:42:30|1949.06|1937.56|1949.09|1937.59|1949.11|1937.61|1948.87|1937.37|16
1736822560000|2025-01-14 02:42:40|1949.19|1937.69|1949.82|1938.32|1949.82|1938.32|1949.15|1937.65|26
1736822570000|2025-01-14 02:42:50|1949.62|1938.12|1949.08|1937.58|1949.76|1938.26|1949.08|1937.58|23
1736822580000|2025-01-14 02:43:00|1949.13|1937.63|1947.58|1936.08|1949.22|1937.72|1947.58|1936.08|21
1736822590000|2025-01-14 02:43:10|1947.62|1936.12|1947.25|1935.75|1948.28|1936.78|1947.21|1935.71|24
1736822600000|2025-01-14 02:43:20|1947.27|1935.77|1947.52|1936.02|1947.75|1936.25|1947.27|1935.77|15
1736822610000|2025-01-14 02:43:30|1947.54|1936.04|1947.65|1936.15|1947.83|1936.33|1947.54|1936.04|15
1736822620000|2025-01-14 02:43:40|1947.64|1936.14|1947.64|1936.14|1947.68|1936.18|1947.64|1936.14|3
1736822630000|2025-01-14 02:43:50|1947.67|1936.17|1947.41|1935.91|1947.67|1936.17|1947.38|1935.88|14
1736822640000|2025-01-14 02:44:00|1947.67|1936.17|1948.54|1937.04|1948.67|1937.17|1947.67|1936.17|21
1736822650000|2025-01-14 02:44:10|1948.59|1937.09|1948.53|1937.03|1948.68|1937.18|1948.52|1937.02|20
1736822660000|2025-01-14 02:44:20|1948.57|1937.07|1948.48|1936.98|1948.63|1937.13|1948.47|1936.97|23
1736822670000|2025-01-14 02:44:30|1948.41|1936.91|1947.62|1936.12|1948.56|1937.06|1947.62|1936.12|26
1736822680000|2025-01-14 02:44:40|1947.68|1936.18|1947.38|1935.88|1947.68|1936.18|1947.38|1935.88|10
1736822700000|2025-01-14 02:45:00|1947.41|1935.91|1947.57|1936.07|1947.86|1936.36|1947.41|1935.91|12
1736822710000|2025-01-14 02:45:10|1947.55|1936.05|1947.69|1936.19|1948.08|1936.58|1947.44|1935.94|19
1736822720000|2025-01-14 02:45:20|1947.66|1936.16|1947.98|1936.48|1948.06|1936.56|1947.66|1936.16|18
1736822730000|2025-01-14 02:45:30|1947.97|1936.47|1948.41|1936.91|1948.42|1936.92|1947.96|1936.46|17
1736822740000|2025-01-14 02:45:40|1948.39|1936.89|1947.64|1936.14|1948.39|1936.89|1947.64|1936.14|21
1736822750000|2025-01-14 02:45:50|1947.52|1936.02|1947.38|1935.88|1947.52|1936.02|1947.38|1935.88|12
1736822760000|2025-01-14 02:46:00|1947.07|1935.57|1946.89|1935.39|1947.07|1935.57|1946.56|1935.06|11
1736822770000|2025-01-14 02:46:10|1946.9|1935.4|1946.83|1935.33|1946.93|1935.43|1946.81|1935.31|15
1736822780000|2025-01-14 02:46:20|1946.81|1935.31|1946.33|1934.83|1946.84|1935.34|1946.33|1934.83|23
1736822790000|2025-01-14 02:46:30|1946.31|1934.81|1945.87|1934.37|1946.7|1935.2|1945.87|1934.37|22
1736822800000|2025-01-14 02:46:40|1945.84|1934.34|1945.52|1934.02|1945.99|1934.49|1945.5|1934|19
1736822810000|2025-01-14 02:46:50|1945.57|1934.07|1945.61|1934.11|1946.47|1934.97|1945.56|1934.06|21
1736822820000|2025-01-14 02:47:00|1945.56|1934.06|1945.11|1933.61|1945.56|1934.06|1945|1933.5|17
1736822830000|2025-01-14 02:47:10|1945.22|1933.72|1944.78|1933.28|1945.79|1934.29|1944.75|1933.25|25
1736822840000|2025-01-14 02:47:20|1944.73|1933.23|1944.52|1933.02|1944.89|1933.39|1944.25|1932.75|23
1736822850000|2025-01-14 02:47:30|1944.59|1933.09|1945.29|1933.79|1945.56|1934.06|1944.59|1933.09|19
1736822860000|2025-01-14 02:47:40|1945.27|1933.77|1945.73|1934.23|1945.73|1934.23|1945.26|1933.76|13
1736822870000|2025-01-14 02:47:50|1945.78|1934.28|1945.62|1934.12|1945.98|1934.48|1945.62|1934.12|20
1736822880000|2025-01-14 02:48:00|1945.49|1933.99|1944.89|1933.39|1945.66|1934.16|1944.83|1933.33|25
1736822890000|2025-01-14 02:48:10|1944.92|1933.42|1943.32|1931.82|1944.92|1933.42|1943.32|1931.82|26
1736822900000|2025-01-14 02:48:20|1943.37|1931.87|1943.47|1931.97|1943.53|1932.03|1943.33|1931.83|18
1736822910000|2025-01-14 02:48:30|1943.37|1931.87|1943.08|1931.58|1943.45|1931.95|1943.06|1931.56|19
1736822920000|2025-01-14 02:48:40|1943.1|1931.6|1942.71|1931.21|1943.1|1931.6|1942.51|1931.01|16
1736822930000|2025-01-14 02:48:50|1942.68|1931.18|1942.58|1931.08|1942.71|1931.21|1942.58|1931.08|6
1736822950000|2025-01-14 02:49:10|1942.65|1931.15|1942.65|1931.15|1942.65|1931.15|1942.64|1931.14|3
1736822960000|2025-01-14 02:49:20|1942.6|1931.1|1942.71|1931.21|1942.73|1931.23|1942.6|1931.1|6
1736822970000|2025-01-14 02:49:30|1942.69|1931.19|1942.58|1931.08|1942.69|1931.19|1942.58|1931.08|3
1736822990000|2025-01-14 02:49:50|1942.69|1931.19|1942.78|1931.28|1942.83|1931.33|1942.69|1931.19|5
1736823000000|2025-01-14 02:50:00|1942.79|1931.29|1941.73|1930.23|1942.84|1931.34|1941.73|1930.23|12
1736823050000|2025-01-14 02:50:50|1941.78|1930.28|1942.34|1930.84|1942.34|1930.84|1941.78|1930.28|11
1736823060000|2025-01-14 02:51:00|1942.43|1930.93|1941.82|1930.32|1942.43|1930.93|1941.82|1930.32|12
1736823070000|2025-01-14 02:51:10|1941.81|1930.31|1941.78|1930.28|1941.81|1930.31|1941.73|1930.23|8
1736823080000|2025-01-14 02:51:20|1941.77|1930.27|1941.87|1930.37|1942.04|1930.54|1941.77|1930.27|7
1736823090000|2025-01-14 02:51:30|1941.88|1930.38|1942.43|1930.93|1942.43|1930.93|1941.88|1930.38|6
1736823110000|2025-01-14 02:51:50|1942.3|1930.8|1942.36|1930.86|1942.36|1930.86|1942.26|1930.76|3
1736823120000|2025-01-14 02:52:00|1942.4|1930.9|1942.43|1930.93|1942.43|1930.93|1942.4|1930.9|2
1736823160000|2025-01-14 02:52:40|1942.84|1931.34|1943.24|1931.74|1943.24|1931.74|1942.84|1931.34|2
1736823220000|2025-01-14 02:53:40|1943.13|1931.63|1942.76|1931.26|1943.16|1931.66|1942.76|1931.26|9
1736823230000|2025-01-14 02:53:50|1942.86|1931.36|1943|1931.5|1943|1931.5|1942.68|1931.18|10
1736823240000|2025-01-14 02:54:00|1943.09|1931.59|1943.24|1931.74|1943.24|1931.74|1943.08|1931.58|16
1736823300000|2025-01-14 02:55:00|1943.32|1931.82|1943.37|1931.87|1943.75|1932.25|1943.26|1931.76|7
1736823310000|2025-01-14 02:55:10|1943.33|1931.83|1943.37|1931.87|1943.46|1931.96|1943.29|1931.79|16
1736823320000|2025-01-14 02:55:20|1943.54|1932.04|1943.63|1932.13|1943.84|1932.34|1943.54|1932.04|9
1736823330000|2025-01-14 02:55:30|1943.78|1932.28|1943.42|1931.92|1943.78|1932.28|1943.34|1931.84|17
1736823340000|2025-01-14 02:55:40|1943.44|1931.94|1943.71|1932.21|1943.83|1932.33|1943.43|1931.93|15
1736823350000|2025-01-14 02:55:50|1943.82|1932.32|1943.96|1932.46|1944.2|1932.7|1943.82|1932.32|20
1736823360000|2025-01-14 02:56:00|1943.91|1932.41|1943.64|1932.14|1944.02|1932.52|1943.63|1932.13|15
1736823370000|2025-01-14 02:56:10|1943.67|1932.17|1943.91|1932.41|1943.96|1932.46|1943.31|1931.81|16
1736823380000|2025-01-14 02:56:20|1943.88|1932.38|1944.05|1932.55|1944.15|1932.65|1943.81|1932.31|24
1736823390000|2025-01-14 02:56:30|1944.09|1932.59|1943.26|1931.76|1944.09|1932.59|1943.26|1931.76|11
1736823400000|2025-01-14 02:56:40|1943.25|1931.75|1943.24|1931.74|1943.25|1931.75|1943.24|1931.74|2
1736823410000|2025-01-14 02:56:50|1943.28|1931.78|1944|1932.5|1944.01|1932.51|1943.28|1931.78|7
1736823420000|2025-01-14 02:57:00|1944.01|1932.51|1944.35|1932.85|1944.35|1932.85|1944.01|1932.51|6
1736823430000|2025-01-14 02:57:10|1944.32|1932.82|1944.35|1932.85|1944.35|1932.85|1944.32|1932.82|9
1736823440000|2025-01-14 02:57:20|1944.42|1932.92|1944.49|1932.99|1944.49|1932.99|1944.42|1932.92|2
1736823480000|2025-01-14 02:58:00|1944.42|1932.92|1944.39|1932.89|1944.49|1932.99|1944.39|1932.89|8
1736823490000|2025-01-14 02:58:10|1944.31|1932.81|1944.49|1932.99|1944.49|1932.99|1944.31|1932.81|7
1736823500000|2025-01-14 02:58:20|1944.4|1932.9|1943.8|1932.3|1944.4|1932.9|1943.8|1932.3|10
1736823510000|2025-01-14 02:58:30|1944.04|1932.54|1943.94|1932.44|1944.04|1932.54|1943.94|1932.44|9
1736823520000|2025-01-14 02:58:40|1943.91|1932.41|1943.75|1932.25|1943.91|1932.41|1943.75|1932.25|2
1736823540000|2025-01-14 02:59:00|1943.9|1932.4|1944.48|1932.98|1944.48|1932.98|1943.87|1932.37|20
1736823550000|2025-01-14 02:59:10|1944.49|1932.99|1944.49|1932.99|1944.49|1932.99|1944.49|1932.99|1
1736823560000|2025-01-14 02:59:20|1944.44|1932.94|1944.24|1932.74|1944.45|1932.95|1944.24|1932.74|3
1736823570000|2025-01-14 02:59:30|1944.07|1932.57|1943.93|1932.43|1944.07|1932.57|1943.89|1932.39|13
1736823580000|2025-01-14 02:59:40|1943.97|1932.47|1943.93|1932.43|1944.02|1932.52|1943.93|1932.43|10
1736823590000|2025-01-14 02:59:50|1944.02|1932.52|1944.06|1932.56|1944.1|1932.6|1943.94|1932.44|8
1736823600000|2025-01-14 03:00:00|1944.01|1932.51|1944.3|1932.8|1944.49|1932.99|1943.85|1932.35|19
1736823610000|2025-01-14 03:00:10|1944.31|1932.81|1944.23|1932.73|1944.36|1932.86|1944.22|1932.72|10
1736823620000|2025-01-14 03:00:20|1944.04|1932.54|1944.49|1932.99|1944.49|1932.99|1944.04|1932.54|7
1736823630000|2025-01-14 03:00:30|1944.54|1933.04|1944.58|1933.08|1944.58|1933.08|1944.54|1933.04|2
1736823640000|2025-01-14 03:00:40|1944.73|1933.23|1945.54|1934.04|1945.54|1934.04|1944.73|1933.23|4
1736823650000|2025-01-14 03:00:50|1945.53|1934.03|1945.54|1934.04|1945.54|1934.04|1945.53|1934.03|2
1736823660000|2025-01-14 03:01:00|1945.41|1933.91|1945.54|1934.04|1945.54|1934.04|1945.34|1933.84|7
1736823670000|2025-01-14 03:01:10|1945.77|1934.27|1946|1934.5|1946|1934.5|1945.77|1934.27|2
1736823710000|2025-01-14 03:01:50|1945.54|1934.04|1945.51|1934.01|1945.73|1934.23|1945.44|1933.94|7
1736823720000|2025-01-14 03:02:00|1945.61|1934.11|1945.01|1933.51|1945.66|1934.16|1945.01|1933.51|13
1736823730000|2025-01-14 03:02:10|1944.96|1933.46|1943.86|1932.36|1944.96|1933.46|1943.84|1932.34|15
1736823740000|2025-01-14 03:02:20|1943.85|1932.35|1943.84|1932.34|1943.95|1932.45|1943.82|1932.32|9
1736823750000|2025-01-14 03:02:30|1943.81|1932.31|1943.91|1932.41|1943.91|1932.41|1943.75|1932.25|6
1736823760000|2025-01-14 03:02:40|1943.93|1932.43|1943.75|1932.25|1944.02|1932.52|1943.75|1932.25|11
1736823770000|2025-01-14 03:02:50|1943.77|1932.27|1943.75|1932.25|1943.77|1932.27|1943.75|1932.25|3
1736823780000|2025-01-14 03:03:00|1943.76|1932.26|1943.99|1932.49|1944.24|1932.74|1943.76|1932.26|21
1736823790000|2025-01-14 03:03:10|1944.14|1932.64|1944.48|1932.98|1944.59|1933.09|1944.14|1932.64|20
1736823800000|2025-01-14 03:03:20|1944.45|1932.95|1944.02|1932.52|1944.45|1932.95|1944.02|1932.52|16
1736823810000|2025-01-14 03:03:30|1944|1932.5|1943.82|1932.32|1944|1932.5|1943.8|1932.3|14
1736823820000|2025-01-14 03:03:40|1943.8|1932.3|1943.83|1932.33|1943.86|1932.36|1943.75|1932.25|12
1736823830000|2025-01-14 03:03:50|1943.82|1932.32|1943.75|1932.25|1943.82|1932.32|1943.75|1932.25|4
1736823840000|2025-01-14 03:04:00|1943.8|1932.3|1944.59|1933.09|1944.59|1933.09|1943.8|1932.3|15
1736823850000|2025-01-14 03:04:10|1944.68|1933.18|1944.9|1933.4|1944.9|1933.4|1944.68|1933.18|17
1736823860000|2025-01-14 03:04:20|1945.2|1933.7|1945.5|1934|1945.5|1934|1945.2|1933.7|2
1736823870000|2025-01-14 03:04:30|1945.75|1934.25|1946|1934.5|1946|1934.5|1945.75|1934.25|2
1736823880000|2025-01-14 03:04:40|1945.91|1934.41|1945.63|1934.13|1945.91|1934.41|1945.63|1934.13|6
1736823890000|2025-01-14 03:04:50|1945.58|1934.08|1945.08|1933.58|1945.69|1934.19|1945.08|1933.58|9
1736823900000|2025-01-14 03:05:00|1945.06|1933.56|1944.9|1933.4|1945.27|1933.77|1944.9|1933.4|21
1736823920000|2025-01-14 03:05:20|1945.01|1933.51|1945.84|1934.34|1945.89|1934.39|1945.01|1933.51|13
1736823930000|2025-01-14 03:05:30|1945.8|1934.3|1945.98|1934.48|1945.98|1934.48|1945.74|1934.24|16
1736823940000|2025-01-14 03:05:40|1946|1934.5|1946|1934.5|1946|1934.5|1946|1934.5|1
1736823960000|2025-01-14 03:06:00|1946.14|1934.64|1946.29|1934.79|1946.29|1934.79|1946.14|1934.64|2
1736823970000|2025-01-14 03:06:10|1946.27|1934.77|1946.22|1934.72|1946.29|1934.79|1946.22|1934.72|4
1736823980000|2025-01-14 03:06:20|1946.24|1934.74|1946.15|1934.65|1946.29|1934.79|1946.12|1934.62|15
1736823990000|2025-01-14 03:06:30|1946.16|1934.66|1945.81|1934.31|1946.23|1934.73|1945.76|1934.26|13
1736824000000|2025-01-14 03:06:40|1945.86|1934.36|1945.62|1934.12|1946.09|1934.59|1945.6|1934.1|20
1736824010000|2025-01-14 03:06:50|1945.64|1934.14|1945.4|1933.9|1945.64|1934.14|1945.23|1933.73|28
1736824020000|2025-01-14 03:07:00|1945.35|1933.85|1944.91|1933.41|1945.76|1934.26|1944.91|1933.41|20
1736824030000|2025-01-14 03:07:10|1944.9|1933.4|1944.9|1933.4|1944.9|1933.4|1944.9|1933.4|1
1736824040000|2025-01-14 03:07:20|1944.48|1932.98|1944.08|1932.58|1944.48|1932.98|1944.08|1932.58|4
1736824050000|2025-01-14 03:07:30|1944.09|1932.59|1944.08|1932.58|1944.09|1932.59|1944.08|1932.58|2
1736824060000|2025-01-14 03:07:40|1944.09|1932.59|1945.62|1934.12|1945.81|1934.31|1944.09|1932.59|21
1736824070000|2025-01-14 03:07:50|1945.57|1934.07|1945.72|1934.22|1945.78|1934.28|1945.32|1933.82|26
1736824080000|2025-01-14 03:08:00|1945.67|1934.17|1945.33|1933.83|1945.9|1934.4|1945.33|1933.83|23
1736824090000|2025-01-14 03:08:10|1945.28|1933.78|1946.24|1934.74|1946.29|1934.79|1945.28|1933.78|23
1736824100000|2025-01-14 03:08:20|1946.21|1934.71|1946.29|1934.79|1946.29|1934.79|1946|1934.5|10
1736824110000|2025-01-14 03:08:30|1945.9|1934.4|1945.93|1934.43|1946.09|1934.59|1945.87|1934.37|26
1736824120000|2025-01-14 03:08:40|1945.92|1934.42|1946.24|1934.74|1946.29|1934.79|1945.72|1934.22|30
1736824130000|2025-01-14 03:08:50|1946.19|1934.69|1945.69|1934.19|1946.29|1934.79|1945.66|1934.16|13
1736824140000|2025-01-14 03:09:00|1945.67|1934.17|1946.02|1934.52|1946.25|1934.75|1945.67|1934.17|19
1736824150000|2025-01-14 03:09:10|1946.01|1934.51|1945.89|1934.39|1946.01|1934.51|1945.89|1934.39|13
1736824160000|2025-01-14 03:09:20|1945.91|1934.41|1945.97|1934.47|1946.18|1934.68|1945.9|1934.4|14
1736824170000|2025-01-14 03:09:30|1945.98|1934.48|1946.29|1934.79|1946.29|1934.79|1945.98|1934.48|11
1736824180000|2025-01-14 03:09:40|1946.34|1934.84|1946.66|1935.16|1946.66|1935.16|1946.34|1934.84|4
1736824200000|2025-01-14 03:10:00|1946.97|1935.47|1947.27|1935.77|1947.27|1935.77|1946.97|1935.47|2
1736824220000|2025-01-14 03:10:20|1947.31|1935.81|1949.03|1937.53|1949.03|1937.53|1947.31|1935.81|10
1736824230000|2025-01-14 03:10:30|1949.17|1937.67|1950.48|1938.98|1950.48|1938.98|1949.17|1937.67|8
1736824240000|2025-01-14 03:10:40|1951.39|1939.89|1951.84|1940.34|1951.87|1940.37|1951.39|1939.89|26
1736824250000|2025-01-14 03:10:50|1952.07|1940.57|1952.3|1940.8|1952.3|1940.8|1952.07|1940.57|3
1736824260000|2025-01-14 03:11:00|1952.17|1940.67|1953.47|1941.97|1953.47|1941.97|1952.1|1940.6|5
1736824280000|2025-01-14 03:11:20|1953.28|1941.78|1951.81|1940.31|1953.28|1941.78|1951.81|1940.31|9
1736824290000|2025-01-14 03:11:30|1951.76|1940.26|1951.04|1939.54|1951.76|1940.26|1951.04|1939.54|20
1736824300000|2025-01-14 03:11:40|1951.01|1939.51|1950.78|1939.28|1951.25|1939.75|1950.78|1939.28|20
1736824310000|2025-01-14 03:11:50|1950.74|1939.24|1951.15|1939.65|1951.52|1940.02|1950.74|1939.24|26
1736824320000|2025-01-14 03:12:00|1951.2|1939.7|1950.44|1938.94|1951.67|1940.17|1950.44|1938.94|19
1736824330000|2025-01-14 03:12:10|1950.39|1938.89|1950.51|1939.01|1950.51|1939.01|1949.61|1938.11|23
1736824340000|2025-01-14 03:12:20|1950.52|1939.02|1951.07|1939.57|1951.07|1939.57|1950.52|1939.02|16
1736824390000|2025-01-14 03:13:10|1951.56|1940.06|1951.45|1939.95|1951.61|1940.11|1951.45|1939.95|8
1736824400000|2025-01-14 03:13:20|1951.44|1939.94|1951.17|1939.67|1951.44|1939.94|1951.15|1939.65|18
1736824410000|2025-01-14 03:13:30|1951.16|1939.66|1951.54|1940.04|1952.14|1940.64|1951.13|1939.63|25
1736824420000|2025-01-14 03:13:40|1951.5|1940|1951.5|1940|1951.65|1940.15|1951.32|1939.82|13
1736824430000|2025-01-14 03:13:50|1951.52|1940.02|1951.79|1940.29|1952.06|1940.56|1951.29|1939.79|22
1736824440000|2025-01-14 03:14:00|1951.72|1940.22|1951.58|1940.08|1951.72|1940.22|1951.18|1939.68|28
1736824450000|2025-01-14 03:14:10|1951.91|1940.41|1952.23|1940.73|1952.31|1940.81|1951.64|1940.14|28
1736824460000|2025-01-14 03:14:20|1952.21|1940.71|1951.74|1940.24|1952.26|1940.76|1951.74|1940.24|14
1736824470000|2025-01-14 03:14:30|1951.76|1940.26|1951.89|1940.39|1951.89|1940.39|1951.59|1940.09|17
1736824480000|2025-01-14 03:14:40|1951.84|1940.34|1951.82|1940.32|1952.1|1940.6|1951.64|1940.14|16
1736824490000|2025-01-14 03:14:50|1951.99|1940.49|1951.77|1940.27|1952.09|1940.59|1951.77|1940.27|19
1736824500000|2025-01-14 03:15:00|1951.71|1940.21|1951.03|1939.53|1951.71|1940.21|1951.03|1939.53|8
1736824510000|2025-01-14 03:15:10|1950|1938.5|1948.46|1936.96|1950|1938.5|1948.46|1936.96|13
1736824520000|2025-01-14 03:15:20|1948.5|1937|1948.46|1936.96|1948.64|1937.14|1948.36|1936.86|18
1736824530000|2025-01-14 03:15:30|1948.41|1936.91|1948.13|1936.63|1948.46|1936.96|1948.11|1936.61|16
1736824540000|2025-01-14 03:15:40|1948.15|1936.65|1949.32|1937.82|1949.32|1937.82|1948.09|1936.59|25
1736824550000|2025-01-14 03:15:50|1949.38|1937.88|1949.51|1938.01|1949.68|1938.18|1949.38|1937.88|21
1736824560000|2025-01-14 03:16:00|1949.57|1938.07|1951.73|1940.23|1951.73|1940.23|1949.57|1938.07|24
1736824570000|2025-01-14 03:16:10|1951.74|1940.24|1951.94|1940.44|1951.95|1940.45|1951.36|1939.86|22
1736824580000|2025-01-14 03:16:20|1951.95|1940.45|1952.17|1940.67|1952.17|1940.67|1951.74|1940.24|16
1736824590000|2025-01-14 03:16:30|1952.12|1940.62|1950.43|1938.93|1952.12|1940.62|1950.42|1938.92|22
1736824600000|2025-01-14 03:16:40|1950.48|1938.98|1949.58|1938.08|1950.56|1939.06|1949.57|1938.07|17
1736824610000|2025-01-14 03:16:50|1949.61|1938.11|1949.65|1938.15|1949.88|1938.38|1949.5|1938|17
1736824620000|2025-01-14 03:17:00|1949.6|1938.1|1949.96|1938.46|1950.08|1938.58|1949.56|1938.06|27
1736824630000|2025-01-14 03:17:10|1949.82|1938.32|1949.18|1937.68|1949.82|1938.32|1949.18|1937.68|21
1736824640000|2025-01-14 03:17:20|1949.38|1937.88|1950.54|1939.04|1950.81|1939.31|1949.02|1937.52|28
1736824650000|2025-01-14 03:17:30|1950.5|1939|1951.05|1939.55|1951.26|1939.76|1950.5|1939|26
1736824660000|2025-01-14 03:17:40|1951.1|1939.6|1950.68|1939.18|1951.15|1939.65|1950.68|1939.18|14
1736824670000|2025-01-14 03:17:50|1950.63|1939.13|1950.53|1939.03|1950.78|1939.28|1950.53|1939.03|12
1736824680000|2025-01-14 03:18:00|1950.42|1938.92|1951.21|1939.71|1951.27|1939.77|1950.31|1938.81|18
1736824690000|2025-01-14 03:18:10|1951.25|1939.75|1951.11|1939.61|1951.33|1939.83|1950.61|1939.11|25
1736824700000|2025-01-14 03:18:20|1951.09|1939.59|1951.18|1939.68|1951.63|1940.13|1950.65|1939.15|18
1736824710000|2025-01-14 03:18:30|1951.19|1939.69|1951.11|1939.61|1951.19|1939.69|1951.06|1939.56|8
1736824720000|2025-01-14 03:18:40|1951.12|1939.62|1951.5|1940|1951.68|1940.18|1950.75|1939.25|22
1736824730000|2025-01-14 03:18:50|1951.45|1939.95|1951.98|1940.48|1952|1940.5|1951.16|1939.66|23
1736824740000|2025-01-14 03:19:00|1952.03|1940.53|1952.17|1940.67|1952.17|1940.67|1951.98|1940.48|13
1736824780000|2025-01-14 03:19:40|1952.39|1940.89|1952.62|1941.12|1952.62|1941.12|1952.39|1940.89|2
1736824790000|2025-01-14 03:19:50|1952.23|1940.73|1952.07|1940.57|1952.23|1940.73|1952.07|1940.57|2
1736824800000|2025-01-14 03:20:00|1951.97|1940.47|1952.11|1940.61|1952.54|1941.04|1951.55|1940.05|17
1736824810000|2025-01-14 03:20:10|1952.12|1940.62|1952.62|1941.12|1952.62|1941.12|1952.12|1940.62|9
1736824820000|2025-01-14 03:20:20|1952.73|1941.23|1952.94|1941.44|1952.94|1941.44|1952.73|1941.23|3
1736824830000|2025-01-14 03:20:30|1953.17|1941.67|1953.4|1941.9|1953.4|1941.9|1953.17|1941.67|2
1736824840000|2025-01-14 03:20:40|1953.6|1942.1|1955.22|1943.72|1955.22|1943.72|1953.6|1942.1|8
1736824860000|2025-01-14 03:21:00|1955.15|1943.65|1955.15|1943.65|1955.15|1943.65|1955.14|1943.64|7
1736824870000|2025-01-14 03:21:10|1955.2|1943.7|1955.22|1943.72|1955.22|1943.72|1955.15|1943.65|10
1736824880000|2025-01-14 03:21:20|1955.27|1943.77|1956.55|1945.05|1956.55|1945.05|1955.27|1943.77|4
1736824890000|2025-01-14 03:21:30|1956.83|1945.33|1957.11|1945.61|1957.11|1945.61|1956.83|1945.33|2
1736824900000|2025-01-14 03:21:40|1957.34|1945.84|1957.58|1946.08|1957.58|1946.08|1957.34|1945.84|2
1736824940000|2025-01-14 03:22:20|1957.02|1945.52|1957.41|1945.91|1957.56|1946.06|1956.79|1945.29|13
1736824950000|2025-01-14 03:22:30|1957.4|1945.9|1958.03|1946.53|1958.03|1946.53|1957.11|1945.61|7
1736824970000|2025-01-14 03:22:50|1958.19|1946.69|1958.35|1946.85|1958.35|1946.85|1958.19|1946.69|2
1736824990000|2025-01-14 03:23:10|1958.21|1946.71|1958.25|1946.75|1958.26|1946.76|1958.21|1946.71|3
1736825000000|2025-01-14 03:23:20|1958.19|1946.69|1957|1945.5|1958.19|1946.69|1957|1945.5|11
1736825010000|2025-01-14 03:23:30|1956.83|1945.33|1955.69|1944.19|1956.83|1945.33|1955.69|1944.19|13
1736825020000|2025-01-14 03:23:40|1955.94|1944.44|1956.09|1944.59|1956.09|1944.59|1955.64|1944.14|14
1736825030000|2025-01-14 03:23:50|1956.16|1944.66|1956.37|1944.87|1956.81|1945.31|1956.14|1944.64|20
1736825040000|2025-01-14 03:24:00|1956.29|1944.79|1956.89|1945.39|1957.08|1945.58|1956.21|1944.71|11
1736825050000|2025-01-14 03:24:10|1956.82|1945.32|1956.86|1945.36|1956.86|1945.36|1956.08|1944.58|17
1736825060000|2025-01-14 03:24:20|1956.81|1945.31|1956.02|1944.52|1956.81|1945.31|1956.01|1944.51|12
1736825070000|2025-01-14 03:24:30|1956.03|1944.53|1956.06|1944.56|1956.06|1944.56|1955.98|1944.48|5
1736825080000|2025-01-14 03:24:40|1956.07|1944.57|1956.24|1944.74|1956.39|1944.89|1956.07|1944.57|11
1736825090000|2025-01-14 03:24:50|1956.25|1944.75|1958.14|1946.64|1958.15|1946.65|1956.25|1944.75|24
1736825100000|2025-01-14 03:25:00|1958.15|1946.65|1957.92|1946.42|1958.16|1946.66|1957.92|1946.42|9
1736825110000|2025-01-14 03:25:10|1958.05|1946.55|1958.71|1947.21|1958.71|1947.21|1958.05|1946.55|13
1736825130000|2025-01-14 03:25:30|1959.25|1947.75|1959.57|1948.07|1959.57|1948.07|1959.25|1947.75|2
1736825140000|2025-01-14 03:25:40|1959.23|1947.73|1959.09|1947.59|1959.23|1947.73|1959.09|1947.59|4
1736825150000|2025-01-14 03:25:50|1959|1947.5|1958.87|1947.37|1959|1947.5|1958.87|1947.37|12
1736825160000|2025-01-14 03:26:00|1958.81|1947.31|1957.95|1946.45|1958.82|1947.32|1957.95|1946.45|9
1736825170000|2025-01-14 03:26:10|1957.96|1946.46|1957.91|1946.41|1958.38|1946.88|1957.91|1946.41|17
1736825180000|2025-01-14 03:26:20|1957.97|1946.47|1957.38|1945.88|1957.97|1946.47|1957.38|1945.88|10
1736825190000|2025-01-14 03:26:30|1957.3|1945.8|1956.98|1945.48|1957.31|1945.81|1956.11|1944.61|22
1736825200000|2025-01-14 03:26:40|1956.9|1945.4|1956.81|1945.31|1956.9|1945.4|1956.48|1944.98|10
1736825210000|2025-01-14 03:26:50|1956.83|1945.33|1956.04|1944.54|1956.83|1945.33|1956.04|1944.54|11
1736825220000|2025-01-14 03:27:00|1955.95|1944.45|1957.4|1945.9|1957.6|1946.1|1955.95|1944.45|25
1736825230000|2025-01-14 03:27:10|1957.1|1945.6|1956.6|1945.1|1957.1|1945.6|1956.48|1944.98|15
1736825240000|2025-01-14 03:27:20|1956.54|1945.04|1956.39|1944.89|1956.56|1945.06|1956.39|1944.89|10
1736825250000|2025-01-14 03:27:30|1956.4|1944.9|1956.05|1944.55|1956.55|1945.05|1955.53|1944.03|17
1736825260000|2025-01-14 03:27:40|1956.2|1944.7|1956.05|1944.55|1956.3|1944.8|1956.05|1944.55|11
1736825270000|2025-01-14 03:27:50|1955.92|1944.42|1956.3|1944.8|1956.52|1945.02|1955.87|1944.37|13
1736825280000|2025-01-14 03:28:00|1956.43|1944.93|1956.53|1945.03|1957.09|1945.59|1956.15|1944.65|19
1736825290000|2025-01-14 03:28:10|1956.48|1944.98|1957.42|1945.92|1957.55|1946.05|1956.14|1944.64|25
1736825300000|2025-01-14 03:28:20|1957.56|1946.06|1957.5|1946|1957.56|1946.06|1957.5|1946|3
1736825310000|2025-01-14 03:28:30|1957.49|1945.99|1956.99|1945.49|1957.49|1945.99|1956.99|1945.49|6
1736825320000|2025-01-14 03:28:40|1956.94|1945.44|1956.1|1944.6|1956.94|1945.44|1956.1|1944.6|11
1736825330000|2025-01-14 03:28:50|1955.97|1944.47|1955.97|1944.47|1955.97|1944.47|1955.97|1944.47|1
1736825340000|2025-01-14 03:29:00|1955.92|1944.42|1957.96|1946.46|1958|1946.5|1955.92|1944.42|22
1736825350000|2025-01-14 03:29:10|1957.93|1946.43|1958.22|1946.72|1958.24|1946.74|1957.93|1946.43|14
1736825360000|2025-01-14 03:29:20|1958.24|1946.74|1958.24|1946.74|1958.24|1946.74|1958.24|1946.74|1
1736825370000|2025-01-14 03:29:30|1958.22|1946.72|1958.14|1946.64|1958.24|1946.74|1958.14|1946.64|7
1736825380000|2025-01-14 03:29:40|1958.17|1946.67|1958.24|1946.74|1958.24|1946.74|1958.17|1946.67|3
1736825400000|2025-01-14 03:30:00|1958.1|1946.6|1958.65|1947.15|1958.65|1947.15|1958.1|1946.6|6
1736825410000|2025-01-14 03:30:10|1958.74|1947.24|1959.57|1948.07|1959.57|1948.07|1958.74|1947.24|5
1736825440000|2025-01-14 03:30:40|1959.53|1948.03|1959.57|1948.07|1959.57|1948.07|1959.53|1948.03|2
1736825480000|2025-01-14 03:31:20|1959.53|1948.03|1958.46|1946.96|1959.53|1948.03|1958.45|1946.95|5
1736825490000|2025-01-14 03:31:30|1958.45|1946.95|1958.13|1946.63|1958.86|1947.36|1958.13|1946.63|16
1736825500000|2025-01-14 03:31:40|1958.14|1946.64|1958.27|1946.77|1958.57|1947.07|1957.9|1946.4|17
1736825510000|2025-01-14 03:31:50|1958.26|1946.76|1957.55|1946.05|1958.82|1947.32|1957.55|1946.05|20
1736825520000|2025-01-14 03:32:00|1957.34|1945.84|1956.65|1945.15|1957.43|1945.93|1956.52|1945.02|15
1736825530000|2025-01-14 03:32:10|1956.52|1945.02|1956.1|1944.6|1956.56|1945.06|1955.56|1944.06|19
1736825540000|2025-01-14 03:32:20|1956.12|1944.62|1955.71|1944.21|1956.28|1944.78|1955.71|1944.21|20
1736825550000|2025-01-14 03:32:30|1955.48|1943.98|1954.21|1942.71|1955.48|1943.98|1954.11|1942.61|16
1736825560000|2025-01-14 03:32:40|1954.31|1942.81|1955.02|1943.52|1955.4|1943.9|1954.26|1942.76|20
1736825570000|2025-01-14 03:32:50|1954.92|1943.42|1955.12|1943.62|1955.32|1943.82|1954.37|1942.87|17
1736825580000|2025-01-14 03:33:00|1955.07|1943.57|1955.49|1943.99|1956.03|1944.53|1955.07|1943.57|23
1736825590000|2025-01-14 03:33:10|1955.5|1944|1954.52|1943.02|1955.5|1944|1954.52|1943.02|19
1736825600000|2025-01-14 03:33:20|1954.47|1942.97|1954.17|1942.67|1954.47|1942.97|1954.09|1942.59|17
1736825610000|2025-01-14 03:33:30|1953.87|1942.37|1954.34|1942.84|1954.57|1943.07|1953.79|1942.29|22
1736825620000|2025-01-14 03:33:40|1954.3|1942.8|1955.28|1943.78|1955.28|1943.78|1953.59|1942.09|15
1736825630000|2025-01-14 03:33:50|1955.41|1943.91|1954.85|1943.35|1955.49|1943.99|1953.99|1942.49|24
1736825640000|2025-01-14 03:34:00|1954.76|1943.26|1954.99|1943.49|1955.05|1943.55|1954.39|1942.89|26
1736825650000|2025-01-14 03:34:10|1955.04|1943.54|1954.33|1942.83|1955.16|1943.66|1954.33|1942.83|13
1736825660000|2025-01-14 03:34:20|1954.28|1942.78|1954.07|1942.57|1954.28|1942.78|1953.63|1942.13|16
1736825670000|2025-01-14 03:34:30|1954.12|1942.62|1954.71|1943.21|1955.34|1943.84|1954.12|1942.62|19
1736825680000|2025-01-14 03:34:40|1954.55|1943.05|1953.34|1941.84|1954.79|1943.29|1953.32|1941.82|21
1736825690000|2025-01-14 03:34:50|1953.22|1941.72|1952.85|1941.35|1953.22|1941.72|1952.85|1941.35|11
1736825700000|2025-01-14 03:35:00|1952.9|1941.4|1952.95|1941.45|1952.95|1941.45|1952.04|1940.54|22
1736825710000|2025-01-14 03:35:10|1952.99|1941.49|1952.61|1941.11|1953.09|1941.59|1952.45|1940.95|16
1736825720000|2025-01-14 03:35:20|1952.47|1940.97|1951.86|1940.36|1952.53|1941.03|1951.85|1940.35|16
1736825730000|2025-01-14 03:35:30|1952.39|1940.89|1952.01|1940.51|1952.65|1941.15|1952.01|1940.51|24
1736825740000|2025-01-14 03:35:40|1952.03|1940.53|1952.37|1940.87|1953.04|1941.54|1952.03|1940.53|24
1736825750000|2025-01-14 03:35:50|1952.33|1940.83|1952.6|1941.1|1952.67|1941.17|1952.3|1940.8|17
1736825760000|2025-01-14 03:36:00|1952.45|1940.95|1953.11|1941.61|1953.11|1941.61|1952.45|1940.95|18
1736825770000|2025-01-14 03:36:10|1953.68|1942.18|1954.07|1942.57|1954.25|1942.75|1953.68|1942.18|6
1736825780000|2025-01-14 03:36:20|1954.08|1942.58|1954.25|1942.75|1954.25|1942.75|1954.07|1942.57|7
1736825790000|2025-01-14 03:36:30|1954.11|1942.61|1953.39|1941.89|1954.11|1942.61|1953.39|1941.89|7
1736825800000|2025-01-14 03:36:40|1953.29|1941.79|1953.22|1941.72|1953.29|1941.79|1952.94|1941.44|16
1736825810000|2025-01-14 03:36:50|1953.61|1942.11|1953.81|1942.31|1954.09|1942.59|1953.61|1942.11|14
1736825820000|2025-01-14 03:37:00|1953.86|1942.36|1953.12|1941.62|1954.15|1942.65|1953.12|1941.62|20
1736825830000|2025-01-14 03:37:10|1953.02|1941.52|1953.06|1941.56|1953.4|1941.9|1952.68|1941.18|17
1736825840000|2025-01-14 03:37:20|1953.02|1941.52|1952.63|1941.13|1953.08|1941.58|1952.63|1941.13|12
1736825850000|2025-01-14 03:37:30|1952.68|1941.18|1953.28|1941.78|1953.93|1942.43|1952.68|1941.18|22
1736825860000|2025-01-14 03:37:40|1953.23|1941.73|1953.13|1941.63|1953.24|1941.74|1952.78|1941.28|19
1736825870000|2025-01-14 03:37:50|1952.8|1941.3|1953.67|1942.17|1953.67|1942.17|1952.8|1941.3|19
1736825880000|2025-01-14 03:38:00|1953.72|1942.22|1954.23|1942.73|1954.25|1942.75|1953.72|1942.22|21
1736825890000|2025-01-14 03:38:10|1954.24|1942.74|1954.25|1942.75|1954.25|1942.75|1954.14|1942.64|6
1736825900000|2025-01-14 03:38:20|1954.07|1942.57|1953.83|1942.33|1954.17|1942.67|1953.83|1942.33|10
1736825910000|2025-01-14 03:38:30|1953.78|1942.28|1954.02|1942.52|1954.02|1942.52|1953.78|1942.28|22
1736825920000|2025-01-14 03:38:40|1954|1942.5|1953.23|1941.73|1954.03|1942.53|1953.23|1941.73|15
1736825930000|2025-01-14 03:38:50|1953.32|1941.82|1953.33|1941.83|1953.54|1942.04|1953.16|1941.66|19
1736825940000|2025-01-14 03:39:00|1953.38|1941.88|1953.52|1942.02|1953.69|1942.19|1953.38|1941.88|13
1736825950000|2025-01-14 03:39:10|1953.67|1942.17|1953.63|1942.13|1953.67|1942.17|1953.38|1941.88|20
1736825960000|2025-01-14 03:39:20|1953.76|1942.26|1954.16|1942.66|1954.18|1942.68|1953.76|1942.26|22
1736825970000|2025-01-14 03:39:30|1954.08|1942.58|1953.57|1942.07|1954.09|1942.59|1953.38|1941.88|21
1736825980000|2025-01-14 03:39:40|1953.61|1942.11|1953.84|1942.34|1953.86|1942.36|1953.52|1942.02|21
1736825990000|2025-01-14 03:39:50|1953.96|1942.46|1954.25|1942.75|1954.25|1942.75|1953.9|1942.4|13
1736826000000|2025-01-14 03:40:00|1954.18|1942.68|1954.12|1942.62|1954.18|1942.68|1953.69|1942.19|13
1736826010000|2025-01-14 03:40:10|1954.09|1942.59|1954.14|1942.64|1954.21|1942.71|1954.05|1942.55|17
1736826020000|2025-01-14 03:40:20|1954.22|1942.72|1954.13|1942.63|1954.22|1942.72|1953.94|1942.44|11
1736826030000|2025-01-14 03:40:30|1954.14|1942.64|1953.71|1942.21|1954.14|1942.64|1953.65|1942.15|7
1736826040000|2025-01-14 03:40:40|1953.61|1942.11|1954.03|1942.53|1954.16|1942.66|1953.61|1942.11|20
1736826050000|2025-01-14 03:40:50|1954.05|1942.55|1954.09|1942.59|1954.09|1942.59|1954.05|1942.55|9
1736826060000|2025-01-14 03:41:00|1954.07|1942.57|1954.09|1942.59|1954.09|1942.59|1954.04|1942.54|12
1736826070000|2025-01-14 03:41:10|1954.14|1942.64|1954.25|1942.75|1954.25|1942.75|1954.14|1942.64|4
1736826100000|2025-01-14 03:41:40|1954.13|1942.63|1954.13|1942.63|1954.13|1942.63|1954.13|1942.63|1
1736826110000|2025-01-14 03:41:50|1954.12|1942.62|1954.12|1942.62|1954.13|1942.63|1954.11|1942.61|5
1736826120000|2025-01-14 03:42:00|1954.13|1942.63|1953.64|1942.14|1954.13|1942.63|1953.61|1942.11|13
1736826130000|2025-01-14 03:42:10|1953.66|1942.16|1953.47|1941.97|1954.07|1942.57|1953.47|1941.97|19
1736826140000|2025-01-14 03:42:20|1953.42|1941.92|1953.79|1942.29|1953.93|1942.43|1953.33|1941.83|9
1736826150000|2025-01-14 03:42:30|1953.78|1942.28|1954.25|1942.75|1954.25|1942.75|1953.75|1942.25|14
1736826180000|2025-01-14 03:43:00|1954.18|1942.68|1954.18|1942.68|1954.18|1942.68|1954.18|1942.68|1
1736826190000|2025-01-14 03:43:10|1954.25|1942.75|1954.25|1942.75|1954.25|1942.75|1954.25|1942.75|1
1736826200000|2025-01-14 03:43:20|1954.6|1943.1|1955.25|1943.75|1955.25|1943.75|1954.6|1943.1|4
1736826260000|2025-01-14 03:44:20|1955.34|1943.84|1955.61|1944.11|1955.61|1944.11|1955.34|1943.84|3
1736826270000|2025-01-14 03:44:30|1956|1944.5|1957.2|1945.7|1957.2|1945.7|1956|1944.5|7
1736826330000|2025-01-14 03:45:30|1957.09|1945.59|1957.03|1945.53|1957.09|1945.59|1956.74|1945.24|11
1736826340000|2025-01-14 03:45:40|1957.04|1945.54|1957.2|1945.7|1957.2|1945.7|1957.03|1945.53|7
1736826360000|2025-01-14 03:46:00|1957.06|1945.56|1957.12|1945.62|1957.12|1945.62|1957.06|1945.56|5
1736826370000|2025-01-14 03:46:10|1957.02|1945.52|1957.11|1945.61|1957.14|1945.64|1957.02|1945.52|16
1736826380000|2025-01-14 03:46:20|1957.1|1945.6|1956.41|1944.91|1957.1|1945.6|1956.41|1944.91|13
1736826390000|2025-01-14 03:46:30|1956.2|1944.7|1956.63|1945.13|1956.66|1945.16|1956.1|1944.6|15
1736826400000|2025-01-14 03:46:40|1956.64|1945.14|1956.32|1944.82|1956.82|1945.32|1956.3|1944.8|19
1736826410000|2025-01-14 03:46:50|1956.36|1944.86|1956.5|1945|1956.64|1945.14|1956.15|1944.65|18
1736826420000|2025-01-14 03:47:00|1956.47|1944.97|1957.13|1945.63|1957.16|1945.66|1956.07|1944.57|27
1736826430000|2025-01-14 03:47:10|1957.14|1945.64|1956.65|1945.15|1957.16|1945.66|1956.62|1945.12|18
1736826440000|2025-01-14 03:47:20|1956.44|1944.94|1955.77|1944.27|1956.44|1944.94|1955.56|1944.06|11
1736826450000|2025-01-14 03:47:30|1955.8|1944.3|1955.49|1943.99|1955.8|1944.3|1955.49|1943.99|15
1736826460000|2025-01-14 03:47:40|1955.43|1943.93|1954.49|1942.99|1955.43|1943.93|1954.45|1942.95|17
1736826470000|2025-01-14 03:47:50|1954.5|1943|1954.68|1943.18|1954.69|1943.19|1954.5|1943|13
1736826480000|2025-01-14 03:48:00|1954.63|1943.13|1955.65|1944.15|1955.88|1944.38|1954.56|1943.06|28
1736826490000|2025-01-14 03:48:10|1955.66|1944.16|1955.6|1944.1|1956.03|1944.53|1955.6|1944.1|13
1736826500000|2025-01-14 03:48:20|1955.55|1944.05|1956.04|1944.54|1956.09|1944.59|1955.51|1944.01|14
1736826510000|2025-01-14 03:48:30|1956.09|1944.59|1957.17|1945.67|1957.2|1945.7|1956.09|1944.59|12
1736826520000|2025-01-14 03:48:40|1957.07|1945.57|1956.86|1945.36|1957.16|1945.66|1956.86|1945.36|13
1736826530000|2025-01-14 03:48:50|1956.81|1945.31|1956.17|1944.67|1956.81|1945.31|1956.12|1944.62|12
1736826540000|2025-01-14 03:49:00|1956.18|1944.68|1955.76|1944.26|1956.4|1944.9|1955.76|1944.26|15
1736826550000|2025-01-14 03:49:10|1955.81|1944.31|1955.62|1944.12|1955.81|1944.31|1955.32|1943.82|18
1736826560000|2025-01-14 03:49:20|1955.67|1944.17|1956.78|1945.28|1956.8|1945.3|1955.62|1944.12|18
1736826570000|2025-01-14 03:49:30|1956.84|1945.34|1956.79|1945.29|1956.85|1945.35|1956.54|1945.04|14
1736826580000|2025-01-14 03:49:40|1956.85|1945.35|1956.4|1944.9|1956.86|1945.36|1956.35|1944.85|18
1736826590000|2025-01-14 03:49:50|1956.35|1944.85|1956.46|1944.96|1956.46|1944.96|1956.29|1944.79|14
1736826600000|2025-01-14 03:50:00|1956.51|1945.01|1955.41|1943.91|1956.51|1945.01|1955.41|1943.91|15
1736826610000|2025-01-14 03:50:10|1955.45|1943.95|1956.75|1945.25|1956.86|1945.36|1955.45|1943.95|17
1736826620000|2025-01-14 03:50:20|1956.84|1945.34|1956.22|1944.72|1957.2|1945.7|1956.22|1944.72|18
1736826630000|2025-01-14 03:50:30|1956.18|1944.68|1955.5|1944|1956.18|1944.68|1955.5|1944|15
1736826640000|2025-01-14 03:50:40|1955.45|1943.95|1955.38|1943.88|1955.5|1944|1955.38|1943.88|7
1736826650000|2025-01-14 03:50:50|1955.35|1943.85|1955.73|1944.23|1956.2|1944.7|1955.3|1943.8|20
1736826660000|2025-01-14 03:51:00|1955.71|1944.21|1955.53|1944.03|1955.97|1944.47|1955.53|1944.03|15
1736826670000|2025-01-14 03:51:10|1955.48|1943.98|1957.14|1945.64|1957.14|1945.64|1955.38|1943.88|23
1736826680000|2025-01-14 03:51:20|1957.12|1945.62|1956.62|1945.12|1957.25|1945.75|1956.6|1945.1|23
1736826690000|2025-01-14 03:51:30|1956.64|1945.14|1955.3|1943.8|1956.64|1945.14|1955.3|1943.8|20
1736826700000|2025-01-14 03:51:40|1955.28|1943.78|1955.36|1943.86|1955.47|1943.97|1955.04|1943.54|20
1736826710000|2025-01-14 03:51:50|1955.31|1943.81|1954.99|1943.49|1955.58|1944.08|1954.99|1943.49|12
1736826720000|2025-01-14 03:52:00|1954.98|1943.48|1955.85|1944.35|1955.97|1944.47|1954.97|1943.47|18
1736826730000|2025-01-14 03:52:10|1955.8|1944.3|1955.2|1943.7|1955.8|1944.3|1955.17|1943.67|9
1736826740000|2025-01-14 03:52:20|1954.94|1943.44|1954.98|1943.48|1955.07|1943.57|1954.88|1943.38|13
1736826750000|2025-01-14 03:52:30|1954.96|1943.46|1954.54|1943.04|1954.96|1943.46|1954.54|1943.04|9
1736826760000|2025-01-14 03:52:40|1954.59|1943.09|1954.56|1943.06|1954.62|1943.12|1954.5|1943|12
1736826770000|2025-01-14 03:52:50|1954.54|1943.04|1954.51|1943.01|1954.58|1943.08|1954.48|1942.98|11
1736826780000|2025-01-14 03:53:00|1954.46|1942.96|1954.41|1942.91|1954.52|1943.02|1954.36|1942.86|11
1736826790000|2025-01-14 03:53:10|1954.4|1942.9|1954.76|1943.26|1955.22|1943.72|1954.35|1942.85|17
1736826800000|2025-01-14 03:53:20|1954.77|1943.27|1954.39|1942.89|1954.77|1943.27|1954.34|1942.84|17
1736826810000|2025-01-14 03:53:30|1954.44|1942.94|1954.36|1942.86|1954.44|1942.94|1954.36|1942.86|4
1736826820000|2025-01-14 03:53:40|1954.41|1942.91|1954.41|1942.91|1954.41|1942.91|1954.41|1942.91|1
1736826830000|2025-01-14 03:53:50|1954.65|1943.15|1954.39|1942.89|1954.94|1943.44|1954.39|1942.89|12
1736826840000|2025-01-14 03:54:00|1954.31|1942.81|1954.28|1942.78|1954.33|1942.83|1954.22|1942.72|9
1736826850000|2025-01-14 03:54:10|1954.42|1942.92|1954.52|1943.02|1954.72|1943.22|1954.42|1942.92|17
1736826860000|2025-01-14 03:54:20|1954.54|1943.04|1954.85|1943.35|1954.85|1943.35|1954.54|1943.04|11
1736826870000|2025-01-14 03:54:30|1954.84|1943.34|1954.8|1943.3|1954.84|1943.34|1954.77|1943.27|6
1736826880000|2025-01-14 03:54:40|1954.79|1943.29|1954.35|1942.85|1954.79|1943.29|1954.26|1942.76|12
1736826890000|2025-01-14 03:54:50|1954.36|1942.86|1954.58|1943.08|1954.85|1943.35|1954.36|1942.86|13
1736826900000|2025-01-14 03:55:00|1954.59|1943.09|1954.64|1943.14|1954.64|1943.14|1954.54|1943.04|11
1736826910000|2025-01-14 03:55:10|1954.84|1943.34|1954.65|1943.15|1954.84|1943.34|1954.64|1943.14|5
1736826920000|2025-01-14 03:55:20|1954.68|1943.18|1954.83|1943.33|1954.84|1943.34|1954.66|1943.16|11
1736826930000|2025-01-14 03:55:30|1954.84|1943.34|1954.83|1943.33|1954.84|1943.34|1954.83|1943.33|2
1736826940000|2025-01-14 03:55:40|1954.74|1943.24|1954.54|1943.04|1954.74|1943.24|1954.31|1942.81|13
1736826950000|2025-01-14 03:55:50|1954.72|1943.22|1954.64|1943.14|1954.72|1943.22|1954.49|1942.99|15
1736826960000|2025-01-14 03:56:00|1954.65|1943.15|1954.85|1943.35|1954.85|1943.35|1954.64|1943.14|5
1736826970000|2025-01-14 03:56:10|1954.78|1943.28|1954.85|1943.35|1954.85|1943.35|1954.75|1943.25|6
1736826980000|2025-01-14 03:56:20|1954.73|1943.23|1954.5|1943|1954.73|1943.23|1954.5|1943|10
1736826990000|2025-01-14 03:56:30|1954.45|1942.95|1954.64|1943.14|1954.7|1943.2|1954.42|1942.92|12
1736827000000|2025-01-14 03:56:40|1954.57|1943.07|1954.48|1942.98|1954.59|1943.09|1954.38|1942.88|18
1736827010000|2025-01-14 03:56:50|1954.49|1942.99|1954.43|1942.93|1954.62|1943.12|1954.39|1942.89|17
1736827020000|2025-01-14 03:57:00|1954.38|1942.88|1954.44|1942.94|1954.52|1943.02|1954.38|1942.88|11
1736827030000|2025-01-14 03:57:10|1954.73|1943.23|1954.64|1943.14|1954.78|1943.28|1954.46|1942.96|12
1736827040000|2025-01-14 03:57:20|1954.68|1943.18|1955.24|1943.74|1955.39|1943.89|1954.63|1943.13|18
1736827050000|2025-01-14 03:57:30|1955.23|1943.73|1955.11|1943.61|1955.3|1943.8|1955|1943.5|12
1736827060000|2025-01-14 03:57:40|1955.06|1943.56|1955.06|1943.56|1955.06|1943.56|1955.06|1943.56|1
1736827070000|2025-01-14 03:57:50|1955.1|1943.6|1954.43|1942.93|1955.1|1943.6|1954.43|1942.93|15
1736827080000|2025-01-14 03:58:00|1954.4|1942.9|1954.77|1943.27|1955.02|1943.52|1954.37|1942.87|19
1736827090000|2025-01-14 03:58:10|1954.97|1943.47|1954.8|1943.3|1954.97|1943.47|1954.44|1942.94|19
1736827100000|2025-01-14 03:58:20|1954.82|1943.32|1955.73|1944.23|1955.73|1944.23|1954.82|1943.32|22
1736827110000|2025-01-14 03:58:30|1955.91|1944.41|1955.43|1943.93|1955.91|1944.41|1955.37|1943.87|20
1736827120000|2025-01-14 03:58:40|1955.39|1943.89|1955.42|1943.92|1955.57|1944.07|1955.36|1943.86|13
1736827130000|2025-01-14 03:58:50|1955.37|1943.87|1955.42|1943.92|1955.44|1943.94|1955.35|1943.85|13
1736827140000|2025-01-14 03:59:00|1955.49|1943.99|1955.69|1944.19|1955.81|1944.31|1955.45|1943.95|21
1736827150000|2025-01-14 03:59:10|1955.72|1944.22|1955.31|1943.81|1955.91|1944.41|1955.31|1943.81|22
1736827160000|2025-01-14 03:59:20|1955.39|1943.89|1954.78|1943.28|1955.56|1944.06|1954.78|1943.28|24
1736827170000|2025-01-14 03:59:30|1954.76|1943.26|1954.49|1942.99|1954.76|1943.26|1954.49|1942.99|10
1736827180000|2025-01-14 03:59:40|1954.53|1943.03|1954.58|1943.08|1954.63|1943.13|1954.53|1943.03|4
1736827190000|2025-01-14 03:59:50|1954.53|1943.03|1954.61|1943.11|1954.69|1943.19|1954.53|1943.03|12
1736827200000|2025-01-14 04:00:00|1954.62|1943.12|1956.12|1944.62|1956.12|1944.62|1954.62|1943.12|21
1736827210000|2025-01-14 04:00:10|1956.17|1944.67|1958.69|1947.19|1958.69|1947.19|1956.17|1944.67|6
1736827250000|2025-01-14 04:00:50|1958.62|1947.12|1960.64|1949.14|1960.68|1949.18|1958.46|1946.96|11
1736827260000|2025-01-14 04:01:00|1960.65|1949.15|1960.96|1949.46|1961|1949.5|1960.41|1948.91|22
1736827270000|2025-01-14 04:01:10|1961|1949.5|1960.69|1949.19|1961|1949.5|1960.59|1949.09|16
1736827280000|2025-01-14 04:01:20|1960.71|1949.21|1960.28|1948.78|1960.87|1949.37|1960.28|1948.78|22
1736827290000|2025-01-14 04:01:30|1960.33|1948.83|1961|1949.5|1961|1949.5|1960.13|1948.63|11
1736827300000|2025-01-14 04:01:40|1961.17|1949.67|1961.33|1949.83|1961.33|1949.83|1961.17|1949.67|2
1736827320000|2025-01-14 04:02:00|1961.18|1949.68|1961.33|1949.83|1961.33|1949.83|1961.18|1949.68|3
1736827330000|2025-01-14 04:02:10|1961.21|1949.71|1961.33|1949.83|1961.33|1949.83|1961.15|1949.65|9
1736827370000|2025-01-14 04:02:50|1961.54|1950.04|1961.75|1950.25|1961.75|1950.25|1961.54|1950.04|2
1736827380000|2025-01-14 04:03:00|1961.54|1950.04|1960.84|1949.34|1961.54|1950.04|1960.84|1949.34|9
1736827390000|2025-01-14 04:03:10|1960.79|1949.29|1959.7|1948.2|1960.79|1949.29|1959.7|1948.2|16
1736827400000|2025-01-14 04:03:20|1959.65|1948.15|1959.18|1947.68|1959.65|1948.15|1958.59|1947.09|21
1736827410000|2025-01-14 04:03:30|1959.17|1947.67|1959.04|1947.54|1959.23|1947.73|1959.03|1947.53|19
1736827420000|2025-01-14 04:03:40|1959.08|1947.58|1958.99|1947.49|1959.09|1947.59|1958.44|1946.94|17
1736827430000|2025-01-14 04:03:50|1959.08|1947.58|1959.03|1947.53|1959.22|1947.72|1958.52|1947.02|19
1736827440000|2025-01-14 04:04:00|1959.12|1947.62|1958.99|1947.49|1959.44|1947.94|1958.99|1947.49|23
1736827450000|2025-01-14 04:04:10|1958.94|1947.44|1959.52|1948.02|1959.77|1948.27|1958.94|1947.44|26
1736827460000|2025-01-14 04:04:20|1959.49|1947.99|1959.53|1948.03|1959.63|1948.13|1959.21|1947.71|22
1736827470000|2025-01-14 04:04:30|1959.38|1947.88|1960.1|1948.6|1960.14|1948.64|1959.38|1947.88|17
1736827480000|2025-01-14 04:04:40|1960.05|1948.55|1960.47|1948.97|1960.54|1949.04|1959.56|1948.06|26
1736827490000|2025-01-14 04:04:50|1960.66|1949.16|1960.66|1949.16|1960.66|1949.16|1960.61|1949.11|9
1736827500000|2025-01-14 04:05:00|1960.65|1949.15|1960.53|1949.03|1960.66|1949.16|1960.38|1948.88|18
1736827510000|2025-01-14 04:05:10|1960.56|1949.06|1960.52|1949.02|1960.62|1949.12|1960.37|1948.87|17
1736827520000|2025-01-14 04:05:20|1960.54|1949.04|1960.35|1948.85|1960.54|1949.04|1960.35|1948.85|12
1736827530000|2025-01-14 04:05:30|1960.32|1948.82|1960.39|1948.89|1960.46|1948.96|1960.3|1948.8|7
1736827540000|2025-01-14 04:05:40|1960.44|1948.94|1960.26|1948.76|1960.44|1948.94|1960.26|1948.76|6
1736827550000|2025-01-14 04:05:50|1960.29|1948.79|1960.22|1948.72|1960.29|1948.79|1960.22|1948.72|3
1736827560000|2025-01-14 04:06:00|1960.26|1948.76|1959.98|1948.48|1960.29|1948.79|1959.79|1948.29|15
1736827570000|2025-01-14 04:06:10|1959.99|1948.49|1960.18|1948.68|1960.18|1948.68|1959.99|1948.49|11
1736827580000|2025-01-14 04:06:20|1960.15|1948.65|1960.22|1948.72|1960.22|1948.72|1960.15|1948.65|6
1736827590000|2025-01-14 04:06:30|1960.19|1948.69|1960.08|1948.58|1960.21|1948.71|1959.97|1948.47|13
1736827600000|2025-01-14 04:06:40|1960.11|1948.61|1960.48|1948.98|1960.5|1949|1960.11|1948.61|5
1736827610000|2025-01-14 04:06:50|1960.46|1948.96|1958.27|1946.77|1960.46|1948.96|1958.27|1946.77|15
1736827620000|2025-01-14 04:07:00|1958.3|1946.8|1958.93|1947.43|1958.93|1947.43|1958.14|1946.64|23
1736827630000|2025-01-14 04:07:10|1959.25|1947.75|1959.87|1948.37|1959.89|1948.39|1959.25|1947.75|21
1736827640000|2025-01-14 04:07:20|1959.82|1948.32|1960.45|1948.95|1960.45|1948.95|1959.82|1948.32|20
1736827650000|2025-01-14 04:07:30|1960.46|1948.96|1959.09|1947.59|1960.46|1948.96|1959.09|1947.59|18
1736827660000|2025-01-14 04:07:40|1959.13|1947.63|1958.77|1947.27|1959.19|1947.69|1958.66|1947.16|17
1736827670000|2025-01-14 04:07:50|1958.72|1947.22|1959.17|1947.67|1959.17|1947.67|1958.71|1947.21|24
1736827680000|2025-01-14 04:08:00|1959.37|1947.87|1959.41|1947.91|1959.54|1948.04|1959.18|1947.68|19
1736827690000|2025-01-14 04:08:10|1959.53|1948.03|1960.18|1948.68|1960.27|1948.77|1959.53|1948.03|16
1736827700000|2025-01-14 04:08:20|1960.23|1948.73|1959.63|1948.13|1960.36|1948.86|1959.63|1948.13|22
1736827710000|2025-01-14 04:08:30|1959.54|1948.04|1959.29|1947.79|1959.54|1948.04|1959.25|1947.75|14
1736827720000|2025-01-14 04:08:40|1959.34|1947.84|1957.79|1946.29|1959.34|1947.84|1957.79|1946.29|13
1736827730000|2025-01-14 04:08:50|1957.8|1946.3|1958.46|1946.96|1958.5|1947|1957.72|1946.22|23
1736827740000|2025-01-14 04:09:00|1958.49|1946.99|1958.8|1947.3|1959.38|1947.88|1958.46|1946.96|22
1736827750000|2025-01-14 04:09:10|1958.75|1947.25|1959.45|1947.95|1959.45|1947.95|1958.75|1947.25|16
1736827760000|2025-01-14 04:09:20|1959.46|1947.96|1959.81|1948.31|1959.81|1948.31|1959.46|1947.96|11
1736827770000|2025-01-14 04:09:30|1959.86|1948.36|1960.17|1948.67|1960.36|1948.86|1959.81|1948.31|22
1736827780000|2025-01-14 04:09:40|1960.18|1948.68|1960.3|1948.8|1960.3|1948.8|1960.11|1948.61|13
1736827790000|2025-01-14 04:09:50|1960.29|1948.79|1959.6|1948.1|1960.3|1948.8|1959.58|1948.08|14
1736827800000|2025-01-14 04:10:00|1959.63|1948.13|1959.93|1948.43|1960|1948.5|1959.63|1948.13|18
1736827810000|2025-01-14 04:10:10|1959.92|1948.42|1960.02|1948.52|1960.48|1948.98|1959.92|1948.42|18
1736827820000|2025-01-14 04:10:20|1959.96|1948.46|1959.61|1948.11|1960.02|1948.52|1959.6|1948.1|18
1736827830000|2025-01-14 04:10:30|1959.8|1948.3|1959.52|1948.02|1959.8|1948.3|1959.52|1948.02|13
1736827840000|2025-01-14 04:10:40|1959.53|1948.03|1960.41|1948.91|1960.44|1948.94|1959.53|1948.03|15
1736827850000|2025-01-14 04:10:50|1960.42|1948.92|1960.66|1949.16|1960.66|1949.16|1960.41|1948.91|6
1736827860000|2025-01-14 04:11:00|1960.64|1949.14|1960.66|1949.16|1960.66|1949.16|1960.6|1949.1|4
1736827870000|2025-01-14 04:11:10|1960.33|1948.83|1960.43|1948.93|1960.51|1949.01|1960.33|1948.83|12
1736827880000|2025-01-14 04:11:20|1960.38|1948.88|1960.13|1948.63|1960.48|1948.98|1960.13|1948.63|20
1736827890000|2025-01-14 04:11:30|1960.08|1948.58|1959.02|1947.52|1960.12|1948.62|1959.02|1947.52|16
1736827900000|2025-01-14 04:11:40|1958.97|1947.47|1958.9|1947.4|1959.17|1947.67|1958.63|1947.13|25
1736827910000|2025-01-14 04:11:50|1958.95|1947.45|1958.46|1946.96|1958.95|1947.45|1958.26|1946.76|20
1736827920000|2025-01-14 04:12:00|1958.49|1946.99|1958.41|1946.91|1958.53|1947.03|1958.35|1946.85|13
1736827930000|2025-01-14 04:12:10|1958.36|1946.86|1958.48|1946.98|1958.57|1947.07|1958.15|1946.65|19
1736827940000|2025-01-14 04:12:20|1958.51|1947.01|1958.56|1947.06|1958.56|1947.06|1958.36|1946.86|15
1736827950000|2025-01-14 04:12:30|1958.61|1947.11|1959.23|1947.73|1959.54|1948.04|1958.61|1947.11|21
1736827960000|2025-01-14 04:12:40|1959.27|1947.77|1959.92|1948.42|1960.09|1948.59|1959.12|1947.62|14
1736827970000|2025-01-14 04:12:50|1959.87|1948.37|1960.09|1948.59|1960.12|1948.62|1959.87|1948.37|15
1736827980000|2025-01-14 04:13:00|1960.13|1948.63|1960.28|1948.78|1960.28|1948.78|1960.13|1948.63|9
1736828050000|2025-01-14 04:14:10|1960.42|1948.92|1960.56|1949.06|1960.56|1949.06|1960.42|1948.92|2
1736828070000|2025-01-14 04:14:30|1960.6|1949.1|1961.35|1949.85|1961.35|1949.85|1960.6|1949.1|3
1736828090000|2025-01-14 04:14:50|1961.36|1949.86|1961.44|1949.94|1961.44|1949.94|1961.36|1949.86|2
1736828100000|2025-01-14 04:15:00|1961.55|1950.05|1962.73|1951.23|1962.73|1951.23|1961.55|1950.05|7
1736828110000|2025-01-14 04:15:10|1962.76|1951.26|1964.52|1953.02|1964.83|1953.33|1962.76|1951.26|16
1736828120000|2025-01-14 04:15:20|1964.48|1952.98|1964.28|1952.78|1964.48|1952.98|1963.55|1952.05|23
1736828130000|2025-01-14 04:15:30|1964.26|1952.76|1964.02|1952.52|1964.26|1952.76|1963.9|1952.4|17
1736828140000|2025-01-14 04:15:40|1964.03|1952.53|1965.06|1953.56|1965.06|1953.56|1963.97|1952.47|16
1736828150000|2025-01-14 04:15:50|1965.09|1953.59|1965.19|1953.69|1965.19|1953.69|1965.09|1953.59|12
1736828160000|2025-01-14 04:16:00|1965.08|1953.58|1965.19|1953.69|1965.19|1953.69|1965.08|1953.58|12
1736828170000|2025-01-14 04:16:10|1965.14|1953.64|1965.19|1953.69|1965.19|1953.69|1965.14|1953.64|4
1736828190000|2025-01-14 04:16:30|1965.24|1953.74|1965.29|1953.79|1965.29|1953.79|1965.24|1953.74|2
1736828250000|2025-01-14 04:17:30|1965.31|1953.81|1965.34|1953.84|1965.34|1953.84|1965.31|1953.81|3
1736828260000|2025-01-14 04:17:40|1965.37|1953.87|1966.31|1954.81|1966.31|1954.81|1965.37|1953.87|5
1736828320000|2025-01-14 04:18:40|1966.22|1954.72|1966.22|1954.72|1966.31|1954.81|1966.22|1954.72|8
1736828330000|2025-01-14 04:18:50|1966.21|1954.71|1965.72|1954.22|1966.21|1954.71|1965.72|1954.22|9
1736828340000|2025-01-14 04:19:00|1965.37|1953.87|1966.08|1954.58|1966.09|1954.59|1965.27|1953.77|20
1736828350000|2025-01-14 04:19:10|1966.05|1954.55|1965.59|1954.09|1966.05|1954.55|1965.5|1954|9
1736828360000|2025-01-14 04:19:20|1965.69|1954.19|1965.3|1953.8|1966.15|1954.65|1965.3|1953.8|17
1736828370000|2025-01-14 04:19:30|1965.27|1953.77|1965.32|1953.82|1965.37|1953.87|1965.16|1953.66|19
1736828380000|2025-01-14 04:19:40|1965.42|1953.92|1965.09|1953.59|1965.42|1953.92|1965.09|1953.59|8
1736828390000|2025-01-14 04:19:50|1965.07|1953.57|1964.41|1952.91|1965.09|1953.59|1964.41|1952.91|12
1736828400000|2025-01-14 04:20:00|1964.43|1952.93|1964.01|1952.51|1964.85|1953.35|1964.01|1952.51|12
1736828410000|2025-01-14 04:20:10|1963.71|1952.21|1963.47|1951.97|1963.71|1952.21|1963.31|1951.81|12
1736828420000|2025-01-14 04:20:20|1963.49|1951.99|1963.8|1952.3|1964.61|1953.11|1963.49|1951.99|22
1736828430000|2025-01-14 04:20:30|1963.65|1952.15|1963.71|1952.21|1963.72|1952.22|1963.45|1951.95|19
1736828440000|2025-01-14 04:20:40|1963.91|1952.41|1964.25|1952.75|1964.35|1952.85|1963.91|1952.41|13
1736828450000|2025-01-14 04:20:50|1964.26|1952.76|1964.54|1953.04|1964.61|1953.11|1964.03|1952.53|14
1736828460000|2025-01-14 04:21:00|1964.5|1953|1965.25|1953.75|1965.34|1953.84|1964.5|1953|15
1736828470000|2025-01-14 04:21:10|1965.04|1953.54|1964.38|1952.88|1965.04|1953.54|1964.17|1952.67|21
1736828480000|2025-01-14 04:21:20|1964.41|1952.91|1964.03|1952.53|1964.64|1953.14|1963.61|1952.11|24
1736828490000|2025-01-14 04:21:30|1964.08|1952.58|1965.19|1953.69|1965.21|1953.71|1964.08|1952.58|24
1736828500000|2025-01-14 04:21:40|1965.11|1953.61|1965.17|1953.67|1965.17|1953.67|1964.94|1953.44|13
1736828510000|2025-01-14 04:21:50|1965.2|1953.7|1964.99|1953.49|1965.2|1953.7|1964.87|1953.37|12
1736828520000|2025-01-14 04:22:00|1964.98|1953.48|1965.26|1953.76|1965.27|1953.77|1964.97|1953.47|10
1736828530000|2025-01-14 04:22:10|1965.29|1953.79|1965.12|1953.62|1965.29|1953.79|1965.09|1953.59|14
1736828540000|2025-01-14 04:22:20|1965.21|1953.71|1964.64|1953.14|1965.21|1953.71|1964.32|1952.82|24
1736828550000|2025-01-14 04:22:30|1964.67|1953.17|1965.07|1953.57|1965.23|1953.73|1964.67|1953.17|14
1736828560000|2025-01-14 04:22:40|1965.09|1953.59|1965.31|1953.81|1965.31|1953.81|1965.01|1953.51|15
1736828570000|2025-01-14 04:22:50|1965.34|1953.84|1965.23|1953.73|1965.37|1953.87|1965.21|1953.71|9
1736828580000|2025-01-14 04:23:00|1965.24|1953.74|1965.37|1953.87|1965.39|1953.89|1965.23|1953.73|12
1736828590000|2025-01-14 04:23:10|1965.27|1953.77|1965.12|1953.62|1965.3|1953.8|1965.12|1953.62|11
1736828600000|2025-01-14 04:23:20|1965.16|1953.66|1964.66|1953.16|1965.16|1953.66|1964.6|1953.1|14
1736828610000|2025-01-14 04:23:30|1964.63|1953.13|1964.66|1953.16|1964.69|1953.19|1964.54|1953.04|14
1736828620000|2025-01-14 04:23:40|1965.07|1953.57|1965.31|1953.81|1965.34|1953.84|1964.72|1953.22|23
1736828630000|2025-01-14 04:23:50|1965.32|1953.82|1965.26|1953.76|1965.41|1953.91|1965.21|1953.71|20
1736828640000|2025-01-14 04:24:00|1965.31|1953.81|1965.86|1954.36|1965.86|1954.36|1965.31|1953.81|3
1736828650000|2025-01-14 04:24:10|1966.31|1954.81|1966.31|1954.81|1966.31|1954.81|1966.31|1954.81|1
1736828670000|2025-01-14 04:24:30|1966.12|1954.62|1965.98|1954.48|1966.12|1954.62|1965.94|1954.44|14
1736828680000|2025-01-14 04:24:40|1965.99|1954.49|1965.66|1954.16|1965.99|1954.49|1965.66|1954.16|9
1736828690000|2025-01-14 04:24:50|1965.61|1954.11|1965.71|1954.21|1965.83|1954.33|1965.23|1953.73|15
1736828700000|2025-01-14 04:25:00|1965.76|1954.26|1965.62|1954.12|1966.18|1954.68|1965.62|1954.12|20
1736828710000|2025-01-14 04:25:10|1965.5|1954|1964.82|1953.32|1965.5|1954|1964.7|1953.2|17
1736828720000|2025-01-14 04:25:20|1965.23|1953.73|1965.79|1954.29|1965.97|1954.47|1965.23|1953.73|20
1736828730000|2025-01-14 04:25:30|1965.84|1954.34|1965.9|1954.4|1965.9|1954.4|1965.75|1954.25|10
1736828740000|2025-01-14 04:25:40|1966.13|1954.63|1966.13|1954.63|1966.27|1954.77|1966.03|1954.53|12
1736828750000|2025-01-14 04:25:50|1966.23|1954.73|1966.17|1954.67|1966.31|1954.81|1966.14|1954.64|9
1736828760000|2025-01-14 04:26:00|1966.23|1954.73|1964.62|1953.12|1966.34|1954.84|1964.62|1953.12|21
1736828770000|2025-01-14 04:26:10|1964.51|1953.01|1965.52|1954.02|1965.6|1954.1|1964.51|1953.01|22
1736828780000|2025-01-14 04:26:20|1965.6|1954.1|1965.58|1954.08|1965.76|1954.26|1965.57|1954.07|14
1736828790000|2025-01-14 04:26:30|1965.29|1953.79|1963.81|1952.31|1965.29|1953.79|1963.81|1952.31|22
1736828800000|2025-01-14 04:26:40|1963.76|1952.26|1963.36|1951.86|1963.81|1952.31|1963.35|1951.85|11
1736828810000|2025-01-14 04:26:50|1963.3|1951.8|1963.12|1951.62|1963.31|1951.81|1963.12|1951.62|17
1736828820000|2025-01-14 04:27:00|1963.17|1951.67|1963.48|1951.98|1963.48|1951.98|1963.16|1951.66|15
1736828830000|2025-01-14 04:27:10|1963.52|1952.02|1963.54|1952.04|1963.54|1952.04|1963.52|1952.02|2
1736828860000|2025-01-14 04:27:40|1963.48|1951.98|1963.44|1951.94|1963.48|1951.98|1963.39|1951.89|6
1736828870000|2025-01-14 04:27:50|1963.37|1951.87|1963.28|1951.78|1963.38|1951.88|1963.27|1951.77|7
1736828880000|2025-01-14 04:28:00|1963.33|1951.83|1963.31|1951.81|1963.44|1951.94|1963.28|1951.78|10
1736828890000|2025-01-14 04:28:10|1963.32|1951.82|1963.54|1952.04|1963.54|1952.04|1963.32|1951.82|15
1736828900000|2025-01-14 04:28:20|1963.48|1951.98|1961.71|1950.21|1963.48|1951.98|1961.71|1950.21|22
1736828910000|2025-01-14 04:28:30|1961.66|1950.16|1961.78|1950.28|1962.34|1950.84|1961.52|1950.02|27
1736828920000|2025-01-14 04:28:40|1961.71|1950.21|1961.37|1949.87|1961.85|1950.35|1961.32|1949.82|16
1736828930000|2025-01-14 04:28:50|1961.47|1949.97|1961.42|1949.92|1961.47|1949.97|1961.24|1949.74|8
1736828940000|2025-01-14 04:29:00|1961.38|1949.88|1961.36|1949.86|1961.38|1949.88|1961.18|1949.68|7
1736828950000|2025-01-14 04:29:10|1961.41|1949.91|1961.87|1950.37|1961.94|1950.44|1961.36|1949.86|11
1736828960000|2025-01-14 04:29:20|1961.84|1950.34|1961.56|1950.06|1961.84|1950.34|1961.41|1949.91|11
1736828970000|2025-01-14 04:29:30|1961.54|1950.04|1961.7|1950.2|1961.7|1950.2|1961.42|1949.92|6
1736828980000|2025-01-14 04:29:40|1961.74|1950.24|1961.93|1950.43|1961.93|1950.43|1961.49|1949.99|16
1736828990000|2025-01-14 04:29:50|1961.89|1950.39|1961.86|1950.36|1961.89|1950.39|1961.56|1950.06|13
1736829000000|2025-01-14 04:30:00|1961.81|1950.31|1961.35|1949.85|1961.86|1950.36|1961.08|1949.58|20
1736829010000|2025-01-14 04:30:10|1961.38|1949.88|1959.66|1948.16|1961.39|1949.89|1959.66|1948.16|18
1736829020000|2025-01-14 04:30:20|1959.71|1948.21|1958.55|1947.05|1959.74|1948.24|1958.55|1947.05|17
1736829030000|2025-01-14 04:30:30|1958.5|1947|1958.93|1947.43|1958.94|1947.44|1958.31|1946.81|18
1736829040000|2025-01-14 04:30:40|1958.65|1947.15|1958.24|1946.74|1958.65|1947.15|1958.19|1946.69|14
1736829050000|2025-01-14 04:30:50|1958.18|1946.68|1958.71|1947.21|1958.71|1947.21|1957.9|1946.4|17
1736829060000|2025-01-14 04:31:00|1958.74|1947.24|1958.39|1946.89|1959.53|1948.03|1958.33|1946.83|19
1736829070000|2025-01-14 04:31:10|1958.38|1946.88|1958.47|1946.97|1958.5|1947|1958.33|1946.83|11
1736829080000|2025-01-14 04:31:20|1958.35|1946.85|1958.43|1946.93|1958.54|1947.04|1958.35|1946.85|8
1736829090000|2025-01-14 04:31:30|1958.33|1946.83|1958.66|1947.16|1958.66|1947.16|1958.1|1946.6|12
1736829100000|2025-01-14 04:31:40|1958.6|1947.1|1958.65|1947.15|1958.65|1947.15|1958.3|1946.8|14
1736829110000|2025-01-14 04:31:50|1958.64|1947.14|1958.55|1947.05|1958.68|1947.18|1958.44|1946.94|8
1736829120000|2025-01-14 04:32:00|1958.57|1947.07|1958.65|1947.15|1958.79|1947.29|1958.47|1946.97|13
1736829130000|2025-01-14 04:32:10|1958.61|1947.11|1958.37|1946.87|1958.61|1947.11|1958.25|1946.75|10
1736829140000|2025-01-14 04:32:20|1958.36|1946.86|1958.47|1946.97|1958.79|1947.29|1958.36|1946.86|10
1736829150000|2025-01-14 04:32:30|1958.65|1947.15|1958.68|1947.18|1958.79|1947.29|1958.65|1947.15|6
1736829160000|2025-01-14 04:32:40|1958.69|1947.19|1958.18|1946.68|1958.69|1947.19|1958.16|1946.66|18
1736829170000|2025-01-14 04:32:50|1958.14|1946.64|1957.55|1946.05|1958.18|1946.68|1957.54|1946.04|12
1736829180000|2025-01-14 04:33:00|1957.52|1946.02|1957.27|1945.77|1957.52|1946.02|1957.2|1945.7|9
1736829190000|2025-01-14 04:33:10|1957.32|1945.82|1957.41|1945.91|1957.41|1945.91|1957.28|1945.78|7
1736829200000|2025-01-14 04:33:20|1957.4|1945.9|1957.34|1945.84|1957.46|1945.96|1957.34|1945.84|7
1736829210000|2025-01-14 04:33:30|1957.35|1945.85|1957.29|1945.79|1957.35|1945.85|1957.2|1945.7|7
1736829220000|2025-01-14 04:33:40|1957.39|1945.89|1957.39|1945.89|1957.39|1945.89|1957.39|1945.89|1
1736829230000|2025-01-14 04:33:50|1957.4|1945.9|1957.89|1946.39|1958.54|1947.04|1957.4|1945.9|16
1736829240000|2025-01-14 04:34:00|1957.96|1946.46|1958.67|1947.17|1958.67|1947.17|1957.95|1946.45|9
1736829250000|2025-01-14 04:34:10|1958.65|1947.15|1958.79|1947.29|1958.79|1947.29|1958.62|1947.12|3
1736829260000|2025-01-14 04:34:20|1958.75|1947.25|1958.59|1947.09|1958.75|1947.25|1958.59|1947.09|4
1736829270000|2025-01-14 04:34:30|1958.62|1947.12|1958.62|1947.12|1958.66|1947.16|1958.52|1947.02|10
1736829280000|2025-01-14 04:34:40|1958.55|1947.05|1958.15|1946.65|1958.58|1947.08|1958.15|1946.65|12
1736829290000|2025-01-14 04:34:50|1958.22|1946.72|1957.88|1946.38|1958.29|1946.79|1957.8|1946.3|12
1736829300000|2025-01-14 04:35:00|1957.87|1946.37|1958.75|1947.25|1958.79|1947.29|1957.87|1946.37|12
1736829310000|2025-01-14 04:35:10|1958.76|1947.26|1958.79|1947.29|1958.79|1947.29|1958.76|1947.26|2
1736829320000|2025-01-14 04:35:20|1958.75|1947.25|1959.38|1947.88|1959.38|1947.88|1958.6|1947.1|11
1736829330000|2025-01-14 04:35:30|1959.37|1947.87|1958.54|1947.04|1959.49|1947.99|1958.54|1947.04|11
1736829340000|2025-01-14 04:35:40|1958.59|1947.09|1958.45|1946.95|1958.77|1947.27|1958.45|1946.95|8
1736829350000|2025-01-14 04:35:50|1958.5|1947|1958.8|1947.3|1959.01|1947.51|1958.5|1947|23
1736829360000|2025-01-14 04:36:00|1958.75|1947.25|1957.56|1946.06|1958.79|1947.29|1957.45|1945.95|17
1736829370000|2025-01-14 04:36:10|1957.65|1946.15|1957.94|1946.44|1957.94|1946.44|1957.65|1946.15|5
1736829380000|2025-01-14 04:36:20|1957.99|1946.49|1957.75|1946.25|1957.99|1946.49|1957.75|1946.25|8
1736829390000|2025-01-14 04:36:30|1957.86|1946.36|1956.95|1945.45|1957.86|1946.36|1956.95|1945.45|14
1736829400000|2025-01-14 04:36:40|1956.84|1945.34|1957.14|1945.64|1957.91|1946.41|1956.84|1945.34|15
1736829410000|2025-01-14 04:36:50|1957.13|1945.63|1957.3|1945.8|1957.43|1945.93|1957.12|1945.62|13
1736829420000|2025-01-14 04:37:00|1957.28|1945.78|1957.33|1945.83|1957.38|1945.88|1957.28|1945.78|6
1736829430000|2025-01-14 04:37:10|1957.38|1945.88|1957.86|1946.36|1957.86|1946.36|1957.38|1945.88|5
1736829440000|2025-01-14 04:37:20|1957.71|1946.21|1958.03|1946.53|1958.03|1946.53|1957.71|1946.21|5
1736829450000|2025-01-14 04:37:30|1958.31|1946.81|1958.31|1946.81|1958.31|1946.81|1958.31|1946.81|1
1736829460000|2025-01-14 04:37:40|1958.6|1947.1|1959.55|1948.05|1959.55|1948.05|1958.6|1947.1|6
1736829490000|2025-01-14 04:38:10|1959.56|1948.06|1960.33|1948.83|1960.33|1948.83|1959.56|1948.06|7
1736829560000|2025-01-14 04:39:20|1961.62|1950.12|1961.63|1950.13|1961.63|1950.13|1961.62|1950.12|2
1736829590000|2025-01-14 04:39:50|1962.26|1950.76|1962.89|1951.39|1962.89|1951.39|1962.26|1950.76|6
1736829600000|2025-01-14 04:40:00|1962.9|1951.4|1963.07|1951.57|1963.14|1951.64|1962.9|1951.4|8
1736829610000|2025-01-14 04:40:10|1963.03|1951.53|1963.05|1951.55|1963.05|1951.55|1963.03|1951.53|2
1736829620000|2025-01-14 04:40:20|1963.14|1951.64|1963.14|1951.64|1963.14|1951.64|1963.14|1951.64|1
1736829780000|2025-01-14 04:43:00|1963.13|1951.63|1963.12|1951.62|1963.13|1951.63|1963.12|1951.62|2
1736829800000|2025-01-14 04:43:20|1963.13|1951.63|1963.12|1951.62|1963.13|1951.63|1963.12|1951.62|2
1736829810000|2025-01-14 04:43:30|1963.13|1951.63|1963.14|1951.64|1963.14|1951.64|1963.13|1951.63|2
1736829820000|2025-01-14 04:43:40|1963.13|1951.63|1963.14|1951.64|1963.14|1951.64|1963.13|1951.63|2
1736829900000|2025-01-14 04:45:00|1963.4|1951.9|1964.24|1952.74|1964.24|1952.74|1963.4|1951.9|5
1736829910000|2025-01-14 04:45:10|1964.35|1952.85|1965.49|1953.99|1965.49|1953.99|1964.35|1952.85|4
1736829940000|2025-01-14 04:45:40|1965.22|1953.72|1965.34|1953.84|1965.34|1953.84|1965.04|1953.54|9
1736829950000|2025-01-14 04:45:50|1965.38|1953.88|1965.4|1953.9|1965.44|1953.94|1965.25|1953.75|10
1736829960000|2025-01-14 04:46:00|1965.33|1953.83|1965.44|1953.94|1965.44|1953.94|1965.07|1953.57|11
1736829970000|2025-01-14 04:46:10|1965.46|1953.96|1965.35|1953.85|1965.46|1953.96|1965.05|1953.55|18
1736829980000|2025-01-14 04:46:20|1965.36|1953.86|1964.91|1953.41|1965.36|1953.86|1964.76|1953.26|13
1736829990000|2025-01-14 04:46:30|1964.85|1953.35|1964.9|1953.4|1964.96|1953.46|1964.75|1953.25|11
1736830000000|2025-01-14 04:46:40|1964.96|1953.46|1964.6|1953.1|1964.96|1953.46|1964.54|1953.04|12
1736830010000|2025-01-14 04:46:50|1964.88|1953.38|1964.74|1953.24|1964.88|1953.38|1964.69|1953.19|15
1736830020000|2025-01-14 04:47:00|1964.84|1953.34|1964.74|1953.24|1964.84|1953.34|1964.52|1953.02|14
1736830030000|2025-01-14 04:47:10|1964.68|1953.18|1964.71|1953.21|1964.79|1953.29|1964.66|1953.16|13
1736830040000|2025-01-14 04:47:20|1964.73|1953.23|1964.87|1953.37|1964.9|1953.4|1964.55|1953.05|16
1736830050000|2025-01-14 04:47:30|1964.88|1953.38|1964.93|1953.43|1965.04|1953.54|1964.88|1953.38|9
1736830060000|2025-01-14 04:47:40|1964.92|1953.42|1965.02|1953.52|1965.02|1953.52|1964.92|1953.42|9
1736830070000|2025-01-14 04:47:50|1965.04|1953.54|1964.55|1953.05|1965.04|1953.54|1964.55|1953.05|11
1736830080000|2025-01-14 04:48:00|1964.51|1953.01|1965.04|1953.54|1965.04|1953.54|1964.51|1953.01|13
1736830120000|2025-01-14 04:48:40|1964.85|1953.35|1964.94|1953.44|1964.95|1953.45|1964.73|1953.23|13
1736830130000|2025-01-14 04:48:50|1964.99|1953.49|1964.99|1953.49|1965|1953.5|1964.99|1953.49|3
1736830140000|2025-01-14 04:49:00|1965.01|1953.51|1965.04|1953.54|1965.04|1953.54|1964.99|1953.49|3
1736830150000|2025-01-14 04:49:10|1965.31|1953.81|1965.57|1954.07|1965.57|1954.07|1965.31|1953.81|2
1736830230000|2025-01-14 04:50:30|1965.59|1954.09|1966.26|1954.76|1966.26|1954.76|1965.59|1954.09|2
1736830260000|2025-01-14 04:51:00|1966.36|1954.86|1968.75|1957.25|1968.75|1957.25|1966.36|1954.86|12
1736830470000|2025-01-14 04:54:30|1970.22|1958.72|1970.22|1958.72|1970.22|1958.72|1970.22|1958.72|1
1736830480000|2025-01-14 04:54:40|1971.04|1959.54|1971.86|1960.36|1971.86|1960.36|1971.04|1959.54|2
1736830510000|2025-01-14 04:55:10|1972.03|1960.53|1972.2|1960.7|1972.2|1960.7|1972.03|1960.53|2
1736830540000|2025-01-14 04:55:40|1972.28|1960.78|1971.35|1959.85|1972.28|1960.78|1970.52|1959.02|19
1736830550000|2025-01-14 04:55:50|1971.36|1959.86|1971|1959.5|1971.36|1959.86|1970.99|1959.49|16
1736830560000|2025-01-14 04:56:00|1971.1|1959.6|1970.87|1959.37|1971.56|1960.06|1970.83|1959.33|12
1736830570000|2025-01-14 04:56:10|1970.91|1959.41|1970.64|1959.14|1971.02|1959.52|1970.58|1959.08|14
1736830580000|2025-01-14 04:56:20|1970.7|1959.2|1970.59|1959.09|1970.7|1959.2|1970.47|1958.97|13
1736830590000|2025-01-14 04:56:30|1970.57|1959.07|1970.51|1959.01|1970.62|1959.12|1970.5|1959|13
1736830600000|2025-01-14 04:56:40|1970.5|1959|1970.56|1959.06|1970.71|1959.21|1970.19|1958.69|15
1736830610000|2025-01-14 04:56:50|1970.58|1959.08|1970.44|1958.94|1970.58|1959.08|1970.44|1958.94|7
1736830620000|2025-01-14 04:57:00|1970.48|1958.98|1970.77|1959.27|1970.91|1959.41|1970.45|1958.95|7
1736830630000|2025-01-14 04:57:10|1970.89|1959.39|1971.29|1959.79|1971.29|1959.79|1970.82|1959.32|10
1736830640000|2025-01-14 04:57:20|1971.2|1959.7|1971.79|1960.29|1971.98|1960.48|1971.2|1959.7|18
1736830650000|2025-01-14 04:57:30|1971.82|1960.32|1971.97|1960.47|1971.97|1960.47|1971.82|1960.32|10
1736830660000|2025-01-14 04:57:40|1971.98|1960.48|1971.49|1959.99|1971.98|1960.48|1971.41|1959.91|7
1736830670000|2025-01-14 04:57:50|1971.54|1960.04|1971.64|1960.14|1971.64|1960.14|1971.49|1959.99|9
1736830680000|2025-01-14 04:58:00|1971.41|1959.91|1971.34|1959.84|1971.66|1960.16|1971.29|1959.79|10
1736830690000|2025-01-14 04:58:10|1971.37|1959.87|1971.34|1959.84|1971.53|1960.03|1971.31|1959.81|14
1736830700000|2025-01-14 04:58:20|1971.26|1959.76|1971.04|1959.54|1971.31|1959.81|1971.03|1959.53|8
1736830710000|2025-01-14 04:58:30|1971.03|1959.53|1970.87|1959.37|1971.07|1959.57|1970.87|1959.37|8
1736830720000|2025-01-14 04:58:40|1970.88|1959.38|1970.14|1958.64|1970.98|1959.48|1970.14|1958.64|16
1736830730000|2025-01-14 04:58:50|1970.15|1958.65|1970.01|1958.51|1970.15|1958.65|1969.91|1958.41|16
1736830740000|2025-01-14 04:59:00|1970.08|1958.58|1970.06|1958.56|1970.1|1958.6|1969.88|1958.38|22
1736830750000|2025-01-14 04:59:10|1970.04|1958.54|1968.94|1957.44|1970.04|1958.54|1968.94|1957.44|13
1736830760000|2025-01-14 04:59:20|1968.89|1957.39|1969.88|1958.38|1969.88|1958.38|1968.89|1957.39|12
1736830770000|2025-01-14 04:59:30|1969.93|1958.43|1969.97|1958.47|1970.01|1958.51|1969.82|1958.32|12
1736830780000|2025-01-14 04:59:40|1969.98|1958.48|1970.16|1958.66|1970.2|1958.7|1969.97|1958.47|9
1736830790000|2025-01-14 04:59:50|1970.11|1958.61|1969.73|1958.23|1970.21|1958.71|1969.73|1958.23|9
1736830800000|2025-01-14 05:00:00|1969.79|1958.29|1969.32|1957.82|1970.09|1958.59|1969.32|1957.82|20
1736830810000|2025-01-14 05:00:10|1969.27|1957.77|1969.45|1957.95|1969.49|1957.99|1969.07|1957.57|16
1736830820000|2025-01-14 05:00:20|1969.66|1958.16|1969.64|1958.14|1969.95|1958.45|1969.48|1957.98|11
1736830830000|2025-01-14 05:00:30|1969.63|1958.13|1971.05|1959.55|1971.15|1959.65|1969.62|1958.12|17
1736830840000|2025-01-14 05:00:40|1971.01|1959.51|1971.25|1959.75|1971.25|1959.75|1970.96|1959.46|10
1736830850000|2025-01-14 05:00:50|1971.1|1959.6|1970.51|1959.01|1971.1|1959.6|1970.51|1959.01|6
1736830860000|2025-01-14 05:01:00|1970.54|1959.04|1969.59|1958.09|1970.54|1959.04|1969.26|1957.76|20
1736830870000|2025-01-14 05:01:10|1970.33|1958.83|1971.1|1959.6|1971.35|1959.85|1970.2|1958.7|17
1736830880000|2025-01-14 05:01:20|1971.15|1959.65|1972.21|1960.71|1972.21|1960.71|1971.15|1959.65|16
1736830890000|2025-01-14 05:01:30|1972.35|1960.85|1972.26|1960.76|1972.36|1960.86|1972.26|1960.76|5
1736830900000|2025-01-14 05:01:40|1972.27|1960.77|1972.36|1960.86|1972.36|1960.86|1972.26|1960.76|4
1736830940000|2025-01-14 05:02:20|1972.25|1960.75|1972.26|1960.76|1972.29|1960.79|1972.25|1960.75|3
1736830950000|2025-01-14 05:02:30|1972.18|1960.68|1971.47|1959.97|1972.18|1960.68|1971.47|1959.97|15
1736830960000|2025-01-14 05:02:40|1971.31|1959.81|1970.15|1958.65|1971.31|1959.81|1970.11|1958.61|17
1736830970000|2025-01-14 05:02:50|1970.16|1958.66|1969.82|1958.32|1970.16|1958.66|1969.82|1958.32|10
1736830980000|2025-01-14 05:03:00|1969.81|1958.31|1969.81|1958.31|1969.81|1958.31|1969.81|1958.31|1
1736831000000|2025-01-14 05:03:20|1969.89|1958.39|1969.86|1958.36|1969.89|1958.39|1969.86|1958.36|4
1736831010000|2025-01-14 05:03:30|1969.84|1958.34|1969.98|1958.48|1970.09|1958.59|1969.83|1958.33|8
1736831020000|2025-01-14 05:03:40|1969.88|1958.38|1969.85|1958.35|1969.98|1958.48|1969.85|1958.35|6
1736831030000|2025-01-14 05:03:50|1969.84|1958.34|1969.83|1958.33|1969.84|1958.34|1969.83|1958.33|2
1736831040000|2025-01-14 05:04:00|1969.82|1958.32|1969.82|1958.32|1969.82|1958.32|1969.82|1958.32|1
1736831050000|2025-01-14 05:04:10|1969.81|1958.31|1969.81|1958.31|1969.81|1958.31|1969.81|1958.31|1
1736831060000|2025-01-14 05:04:20|1969.8|1958.3|1969.18|1957.68|1969.8|1958.3|1969.18|1957.68|3
1736831070000|2025-01-14 05:04:30|1969.28|1957.78|1969.41|1957.91|1969.82|1958.32|1969.05|1957.55|14
1736831080000|2025-01-14 05:04:40|1969.46|1957.96|1969.56|1958.06|1969.61|1958.11|1969.46|1957.96|7
1736831090000|2025-01-14 05:04:50|1969.41|1957.91|1970.29|1958.79|1970.29|1958.79|1969.41|1957.91|21
1736831100000|2025-01-14 05:05:00|1970.3|1958.8|1969.97|1958.47|1970.37|1958.87|1969.97|1958.47|11
1736831110000|2025-01-14 05:05:10|1970.03|1958.53|1970.51|1959.01|1970.51|1959.01|1969.99|1958.49|14
1736831130000|2025-01-14 05:05:30|1971.25|1959.75|1972.12|1960.62|1972.12|1960.62|1971.25|1959.75|6
1736831150000|2025-01-14 05:05:50|1972.19|1960.69|1972.34|1960.84|1972.34|1960.84|1972.19|1960.69|2
1736831180000|2025-01-14 05:06:20|1972.51|1961.01|1972.67|1961.17|1972.67|1961.17|1972.51|1961.01|2
1736831200000|2025-01-14 05:06:40|1972.92|1961.42|1972.92|1961.42|1972.92|1961.42|1972.92|1961.42|1
1736831210000|2025-01-14 05:06:50|1973.16|1961.66|1973.16|1961.66|1973.16|1961.66|1973.16|1961.66|1
1736831220000|2025-01-14 05:07:00|1973.35|1961.85|1973.56|1962.06|1973.56|1962.06|1973.35|1961.85|3
1736831230000|2025-01-14 05:07:10|1973.57|1962.07|1976.42|1964.92|1976.42|1964.92|1973.57|1962.07|10
1736831250000|2025-01-14 05:07:30|1977.42|1965.92|1977.42|1965.92|1977.42|1965.92|1977.42|1965.92|1
1736831290000|2025-01-14 05:08:10|1977.27|1965.77|1976.75|1965.25|1977.27|1965.77|1976.61|1965.11|21
1736831300000|2025-01-14 05:08:20|1976.6|1965.1|1977.26|1965.76|1977.26|1965.76|1976.19|1964.69|15
1736831310000|2025-01-14 05:08:30|1977.36|1965.86|1977.42|1965.92|1977.42|1965.92|1977.36|1965.86|9
1736831320000|2025-01-14 05:08:40|1977.58|1966.08|1977.73|1966.23|1977.73|1966.23|1977.58|1966.08|2
1736831330000|2025-01-14 05:08:50|1977.58|1966.08|1977.62|1966.12|1977.73|1966.23|1977.58|1966.08|17
1736831340000|2025-01-14 05:09:00|1977.61|1966.11|1978.77|1967.27|1978.77|1967.27|1977.58|1966.08|10
1736831350000|2025-01-14 05:09:10|1978.79|1967.29|1979.01|1967.51|1979.23|1967.73|1978.79|1967.29|11
1736831360000|2025-01-14 05:09:20|1978.89|1967.39|1979.23|1967.73|1979.23|1967.73|1978.89|1967.39|9
1736831370000|2025-01-14 05:09:30|1979.31|1967.81|1979.31|1967.81|1979.75|1968.25|1979.31|1967.81|7
1736831380000|2025-01-14 05:09:40|1979.13|1967.63|1979.75|1968.25|1979.75|1968.25|1979.05|1967.55|11
1736831390000|2025-01-14 05:09:50|1979.72|1968.22|1979.37|1967.87|1979.72|1968.22|1979.37|1967.87|4
1736831400000|2025-01-14 05:10:00|1979.54|1968.04|1979.74|1968.24|1979.75|1968.25|1979.54|1968.04|5
1736831410000|2025-01-14 05:10:10|1979.75|1968.25|1980.56|1969.06|1980.6|1969.1|1979.75|1968.25|14
1736831420000|2025-01-14 05:10:20|1980.57|1969.07|1980.1|1968.6|1980.6|1969.1|1980.02|1968.52|23
1736831430000|2025-01-14 05:10:30|1980.18|1968.68|1978.77|1967.27|1980.18|1968.68|1978.77|1967.27|20
1736831440000|2025-01-14 05:10:40|1978.76|1967.26|1980.39|1968.89|1980.39|1968.89|1978.32|1966.82|21
1736831450000|2025-01-14 05:10:50|1980.44|1968.94|1979.69|1968.19|1980.46|1968.96|1979.69|1968.19|20
1736831460000|2025-01-14 05:11:00|1979.66|1968.16|1979.26|1967.76|1979.66|1968.16|1979.25|1967.75|14
1736831470000|2025-01-14 05:11:10|1979.39|1967.89|1979.25|1967.75|1979.49|1967.99|1979.25|1967.75|10
1736831480000|2025-01-14 05:11:20|1979.24|1967.74|1979.08|1967.58|1979.24|1967.74|1979.08|1967.58|6
1736831520000|2025-01-14 05:12:00|1979.88|1968.38|1979.79|1968.29|1980.33|1968.83|1979.54|1968.04|18
1736831530000|2025-01-14 05:12:10|1980.17|1968.67|1979.52|1968.02|1980.27|1968.77|1979.52|1968.02|12
1736831540000|2025-01-14 05:12:20|1979.51|1968.01|1979.26|1967.76|1979.51|1968.01|1979.26|1967.76|13
1736831550000|2025-01-14 05:12:30|1979.35|1967.85|1979.08|1967.58|1979.35|1967.85|1979.08|1967.58|10
1736831560000|2025-01-14 05:12:40|1979.09|1967.59|1979.77|1968.27|1979.83|1968.33|1979.08|1967.58|7
1736831570000|2025-01-14 05:12:50|1979.84|1968.34|1979.84|1968.34|1979.84|1968.34|1979.84|1968.34|1
1736831580000|2025-01-14 05:13:00|1979.81|1968.31|1979.82|1968.32|1979.84|1968.34|1979.81|1968.31|5
1736831590000|2025-01-14 05:13:10|1979.76|1968.26|1979.75|1968.25|1979.76|1968.26|1979.75|1968.25|2
1736831600000|2025-01-14 05:13:20|1978.99|1967.49|1978.67|1967.17|1978.99|1967.49|1978.62|1967.12|5
1736831610000|2025-01-14 05:13:30|1978.61|1967.11|1979.37|1967.87|1979.49|1967.99|1978.57|1967.07|13
1736831620000|2025-01-14 05:13:40|1979.36|1967.86|1978.8|1967.3|1979.36|1967.86|1978.38|1966.88|19
1736831630000|2025-01-14 05:13:50|1978.75|1967.25|1978.71|1967.21|1978.75|1967.25|1978.64|1967.14|12
1736831640000|2025-01-14 05:14:00|1978.7|1967.2|1978.8|1967.3|1978.8|1967.3|1978.65|1967.15|12
1736831650000|2025-01-14 05:14:10|1978.75|1967.25|1979.31|1967.81|1979.51|1968.01|1978.67|1967.17|15
1736831660000|2025-01-14 05:14:20|1979.32|1967.82|1979.5|1968|1979.56|1968.06|1979.27|1967.77|16
1736831670000|2025-01-14 05:14:30|1979.52|1968.02|1979.29|1967.79|1979.56|1968.06|1979.29|1967.79|9
1736831680000|2025-01-14 05:14:40|1979.37|1967.87|1979.25|1967.75|1979.64|1968.14|1979.19|1967.69|15
1736831690000|2025-01-14 05:14:50|1979.24|1967.74|1979.51|1968.01|1979.61|1968.11|1979.24|1967.74|14
1736831700000|2025-01-14 05:15:00|1979.35|1967.85|1978.85|1967.35|1979.35|1967.85|1978.85|1967.35|20
1736831710000|2025-01-14 05:15:10|1978.89|1967.39|1978.83|1967.33|1978.98|1967.48|1978.83|1967.33|19
1736831720000|2025-01-14 05:15:20|1978.69|1967.19|1978.67|1967.17|1978.69|1967.19|1978.67|1967.17|2
1736831730000|2025-01-14 05:15:30|1978.64|1967.14|1978.61|1967.11|1978.74|1967.24|1978.61|1967.11|7
1736831740000|2025-01-14 05:15:40|1978.62|1967.12|1978.73|1967.23|1978.74|1967.24|1978.62|1967.12|3
1736831750000|2025-01-14 05:15:50|1978.85|1967.35|1978.61|1967.11|1978.97|1967.47|1978.61|1967.11|13
1736831760000|2025-01-14 05:16:00|1978.62|1967.12|1976.56|1965.06|1978.62|1967.12|1976.56|1965.06|7
1736831770000|2025-01-14 05:16:10|1976.48|1964.98|1977.47|1965.97|1977.47|1965.97|1975.8|1964.3|24
1736831780000|2025-01-14 05:16:20|1977.5|1966|1976.71|1965.21|1977.57|1966.07|1976.64|1965.14|17
1736831790000|2025-01-14 05:16:30|1976.64|1965.14|1977.42|1965.92|1977.56|1966.06|1976.56|1965.06|25
1736831800000|2025-01-14 05:16:40|1977.35|1965.85|1977.63|1966.13|1977.92|1966.42|1977.18|1965.68|17
1736831810000|2025-01-14 05:16:50|1977.68|1966.18|1977.6|1966.1|1977.81|1966.31|1977.47|1965.97|14
1736831820000|2025-01-14 05:17:00|1977.8|1966.3|1978.14|1966.64|1978.22|1966.72|1977.51|1966.01|26
1736831830000|2025-01-14 05:17:10|1978.19|1966.69|1977.18|1965.68|1978.2|1966.7|1977.18|1965.68|22
1736831840000|2025-01-14 05:17:20|1977.15|1965.65|1976.76|1965.26|1977.3|1965.8|1976.76|1965.26|18
1736831850000|2025-01-14 05:17:30|1976.72|1965.22|1974.85|1963.35|1976.72|1965.22|1974.67|1963.17|30
1736831860000|2025-01-14 05:17:40|1975.46|1963.96|1974.68|1963.18|1975.46|1963.96|1974.68|1963.18|24
1736831870000|2025-01-14 05:17:50|1974.65|1963.15|1974.59|1963.09|1974.65|1963.15|1974.59|1963.09|2
1736831880000|2025-01-14 05:18:00|1974.57|1963.07|1973.5|1962|1974.58|1963.08|1973.44|1961.94|20
1736831890000|2025-01-14 05:18:10|1973.57|1962.07|1973.43|1961.93|1973.73|1962.23|1973.11|1961.61|15
1736831900000|2025-01-14 05:18:20|1973.5|1962|1973.96|1962.46|1973.96|1962.46|1973.5|1962|6
1736831920000|2025-01-14 05:18:40|1973.83|1962.33|1972.72|1961.22|1973.84|1962.34|1972.64|1961.14|14
1736831930000|2025-01-14 05:18:50|1972.69|1961.19|1972.33|1960.83|1972.74|1961.24|1972.33|1960.83|11
1736831940000|2025-01-14 05:19:00|1972.28|1960.78|1971.62|1960.12|1972.28|1960.78|1971.52|1960.02|22
1736831950000|2025-01-14 05:19:10|1971.52|1960.02|1971.35|1959.85|1971.52|1960.02|1970.8|1959.3|10
1736831960000|2025-01-14 05:19:20|1971.39|1959.89|1972.37|1960.87|1972.52|1961.02|1971.39|1959.89|20
1736831970000|2025-01-14 05:19:30|1972.36|1960.86|1971.82|1960.32|1972.36|1960.86|1971.73|1960.23|15
1736831980000|2025-01-14 05:19:40|1971.81|1960.31|1972.08|1960.58|1972.13|1960.63|1971.65|1960.15|21
1736831990000|2025-01-14 05:19:50|1971.97|1960.47|1972.72|1961.22|1972.77|1961.27|1971.92|1960.42|17
1736832000000|2025-01-14 05:20:00|1972.79|1961.29|1971.5|1960|1972.79|1961.29|1971.42|1959.92|23
1736832010000|2025-01-14 05:20:10|1971.47|1959.97|1971.29|1959.79|1971.53|1960.03|1971.14|1959.64|15
1736832020000|2025-01-14 05:20:20|1971.34|1959.84|1971.38|1959.88|1971.38|1959.88|1970.58|1959.08|17
1736832030000|2025-01-14 05:20:30|1971.59|1960.09|1971.22|1959.72|1971.61|1960.11|1971.22|1959.72|6
1736832040000|2025-01-14 05:20:40|1971.32|1959.82|1971.41|1959.91|1971.41|1959.91|1970.82|1959.32|17
1736832050000|2025-01-14 05:20:50|1971.44|1959.94|1971.41|1959.91|1971.5|1960|1971.3|1959.8|6
1736832060000|2025-01-14 05:21:00|1971.51|1960.01|1971.36|1959.86|1971.55|1960.05|1971.33|1959.83|8
1736832070000|2025-01-14 05:21:10|1971.46|1959.96|1971.72|1960.22|1971.96|1960.46|1971.46|1959.96|8
1736832080000|2025-01-14 05:21:20|1971.63|1960.13|1970.83|1959.33|1971.63|1960.13|1970.61|1959.11|15
1736832090000|2025-01-14 05:21:30|1970.81|1959.31|1970.58|1959.08|1970.81|1959.31|1970.36|1958.86|11
1736832100000|2025-01-14 05:21:40|1970.71|1959.21|1970.71|1959.21|1970.82|1959.32|1970.71|1959.21|5
1736832110000|2025-01-14 05:21:50|1970.6|1959.1|1970.27|1958.77|1970.65|1959.15|1970.27|1958.77|10
1736832120000|2025-01-14 05:22:00|1970.42|1958.92|1969.85|1958.35|1970.46|1958.96|1969.8|1958.3|17
1736832130000|2025-01-14 05:22:10|1969.82|1958.32|1969.32|1957.82|1969.82|1958.32|1969.32|1957.82|13
1736832140000|2025-01-14 05:22:20|1969.29|1957.79|1968.45|1956.95|1969.29|1957.79|1968.38|1956.88|15
1736832150000|2025-01-14 05:22:30|1968.47|1956.97|1967.84|1956.34|1968.47|1956.97|1967.79|1956.29|23
1736832160000|2025-01-14 05:22:40|1967.79|1956.29|1968.63|1957.13|1968.63|1957.13|1967.69|1956.19|9
1736832170000|2025-01-14 05:22:50|1968.73|1957.23|1968.14|1956.64|1968.73|1957.23|1968.14|1956.64|11
1736832190000|2025-01-14 05:23:10|1967.13|1955.63|1966.74|1955.24|1967.13|1955.63|1966.74|1955.24|7
1736832200000|2025-01-14 05:23:20|1966.31|1954.81|1965.75|1954.25|1966.49|1954.99|1965.75|1954.25|21
1736832220000|2025-01-14 05:23:40|1965.87|1954.37|1965.88|1954.38|1965.93|1954.43|1965.87|1954.37|5
1736832230000|2025-01-14 05:23:50|1965.93|1954.43|1966.86|1955.36|1966.89|1955.39|1965.93|1954.43|11
1736832240000|2025-01-14 05:24:00|1966.84|1955.34|1966.69|1955.19|1966.84|1955.34|1966.6|1955.1|9
1736832250000|2025-01-14 05:24:10|1966.27|1954.77|1965.99|1954.49|1966.27|1954.77|1965.99|1954.49|18
1736832260000|2025-01-14 05:24:20|1965.96|1954.46|1965.78|1954.28|1965.96|1954.46|1965.78|1954.28|3
1736832270000|2025-01-14 05:24:30|1965.86|1954.36|1966.26|1954.76|1966.26|1954.76|1965.86|1954.36|10
1736832280000|2025-01-14 05:24:40|1966.01|1954.51|1966.04|1954.54|1966.04|1954.54|1965.97|1954.47|7
1736832290000|2025-01-14 05:24:50|1966.09|1954.59|1966.19|1954.69|1966.19|1954.69|1966.01|1954.51|11
1736832300000|2025-01-14 05:25:00|1966.22|1954.72|1966.26|1954.76|1966.26|1954.76|1966.22|1954.72|2
1736832310000|2025-01-14 05:25:10|1967.15|1955.65|1967.15|1955.65|1967.15|1955.65|1967.15|1955.65|1
1736832360000|2025-01-14 05:26:00|1967.14|1955.64|1967.14|1955.64|1967.14|1955.64|1967.14|1955.64|1
1736832370000|2025-01-14 05:26:10|1967.15|1955.65|1967.15|1955.65|1967.15|1955.65|1967.14|1955.64|5
1736832380000|2025-01-14 05:26:20|1967.14|1955.64|1966.96|1955.46|1967.14|1955.64|1966.96|1955.46|11
1736832390000|2025-01-14 05:26:30|1966.95|1955.45|1966.96|1955.46|1967.07|1955.57|1966.88|1955.38|9
1736832400000|2025-01-14 05:26:40|1967.11|1955.61|1966.42|1954.92|1967.11|1955.61|1966.42|1954.92|14
1736832410000|2025-01-14 05:26:50|1966.3|1954.8|1966.94|1955.44|1966.94|1955.44|1966.19|1954.69|12
1736832420000|2025-01-14 05:27:00|1966.84|1955.34|1966.51|1955.01|1966.84|1955.34|1966.46|1954.96|8
1736832430000|2025-01-14 05:27:10|1966.46|1954.96|1966.38|1954.88|1966.46|1954.96|1966.2|1954.7|16
1736832440000|2025-01-14 05:27:20|1966.17|1954.67|1966.29|1954.79|1966.29|1954.79|1966.17|1954.67|5
1736832450000|2025-01-14 05:27:30|1966.57|1955.07|1967.17|1955.67|1967.39|1955.89|1966.57|1955.07|15
1736832460000|2025-01-14 05:27:40|1967.26|1955.76|1967.25|1955.75|1967.29|1955.79|1967.03|1955.53|14
1736832470000|2025-01-14 05:27:50|1967.39|1955.89|1967.24|1955.74|1967.41|1955.91|1967.22|1955.72|9
1736832480000|2025-01-14 05:28:00|1967.12|1955.62|1966.81|1955.31|1967.12|1955.62|1966.76|1955.26|10
1736832490000|2025-01-14 05:28:10|1966.8|1955.3|1967.11|1955.61|1967.11|1955.61|1966.8|1955.3|3
1736832500000|2025-01-14 05:28:20|1967.12|1955.62|1967.13|1955.63|1967.17|1955.67|1967.1|1955.6|8
1736832510000|2025-01-14 05:28:30|1967.17|1955.67|1967.17|1955.67|1967.17|1955.67|1967.17|1955.67|1
1736832550000|2025-01-14 05:29:10|1967.01|1955.51|1967.03|1955.53|1967.07|1955.57|1966.95|1955.45|6
1736832560000|2025-01-14 05:29:20|1966.97|1955.47|1967.17|1955.67|1967.17|1955.67|1966.97|1955.47|10
1736832650000|2025-01-14 05:30:50|1967.66|1956.16|1967.66|1956.16|1967.66|1956.16|1967.66|1956.16|1
1736832660000|2025-01-14 05:31:00|1967.58|1956.08|1967.54|1956.04|1967.58|1956.08|1967.52|1956.02|4
1736832670000|2025-01-14 05:31:10|1967.57|1956.07|1967.52|1956.02|1967.57|1956.07|1967.36|1955.86|11
1736832680000|2025-01-14 05:31:20|1967.53|1956.03|1967.66|1956.16|1967.66|1956.16|1967.53|1956.03|2
1736832690000|2025-01-14 05:31:30|1967.54|1956.04|1967.32|1955.82|1967.54|1956.04|1967.22|1955.72|11
1736832700000|2025-01-14 05:31:40|1967.29|1955.79|1966.75|1955.25|1967.29|1955.79|1966.75|1955.25|18
1736832710000|2025-01-14 05:31:50|1966.76|1955.26|1966.76|1955.26|1966.78|1955.28|1966.75|1955.25|4
1736832720000|2025-01-14 05:32:00|1966.5|1955|1966.49|1954.99|1966.67|1955.17|1966.48|1954.98|7
1736832730000|2025-01-14 05:32:10|1966.48|1954.98|1966.51|1955.01|1967.26|1955.76|1966.43|1954.93|15
1736832740000|2025-01-14 05:32:20|1966.5|1955|1966.44|1954.94|1966.5|1955|1966.42|1954.92|9
1736832750000|2025-01-14 05:32:30|1966.48|1954.98|1965.84|1954.34|1966.48|1954.98|1965.84|1954.34|19
1736832760000|2025-01-14 05:32:40|1965.97|1954.47|1965.75|1954.25|1965.97|1954.47|1965.75|1954.25|7
1736832780000|2025-01-14 05:33:00|1965.09|1953.59|1965.09|1953.59|1965.09|1953.59|1965.09|1953.59|1
1736832790000|2025-01-14 05:33:10|1964.43|1952.93|1963.87|1952.37|1964.44|1952.94|1963.87|1952.37|17
1736832800000|2025-01-14 05:33:20|1963.92|1952.42|1963.86|1952.36|1963.92|1952.42|1963.86|1952.36|11
1736832810000|2025-01-14 05:33:30|1963.75|1952.25|1963.61|1952.11|1963.75|1952.25|1963.58|1952.08|13
1736832820000|2025-01-14 05:33:40|1963.71|1952.21|1963.61|1952.11|1963.71|1952.21|1963.61|1952.11|2
1736832840000|2025-01-14 05:34:00|1963.58|1952.08|1963.82|1952.32|1963.82|1952.32|1963.58|1952.08|5
1736832850000|2025-01-14 05:34:10|1963.62|1952.12|1963.46|1951.96|1963.63|1952.13|1963.46|1951.96|12
1736832860000|2025-01-14 05:34:20|1963.51|1952.01|1963.47|1951.97|1963.76|1952.26|1963.47|1951.97|13
1736832870000|2025-01-14 05:34:30|1963.42|1951.92|1963.12|1951.62|1963.42|1951.92|1963.12|1951.62|10
1736832910000|2025-01-14 05:35:10|1962.15|1950.65|1961.12|1949.62|1962.15|1950.65|1961.04|1949.54|13
1736832920000|2025-01-14 05:35:20|1961.02|1949.52|1960.74|1949.24|1961.02|1949.52|1960.59|1949.09|7
1736832930000|2025-01-14 05:35:30|1960.73|1949.23|1960.51|1949.01|1960.73|1949.23|1960.49|1948.99|8
1736832940000|2025-01-14 05:35:40|1960.46|1948.96|1960.68|1949.18|1960.69|1949.19|1960.46|1948.96|6
1736832950000|2025-01-14 05:35:50|1960.76|1949.26|1960.82|1949.32|1960.99|1949.49|1960.76|1949.26|8
1736832960000|2025-01-14 05:36:00|1960.87|1949.37|1961.96|1950.46|1961.96|1950.46|1960.79|1949.29|20
1736832970000|2025-01-14 05:36:10|1962.06|1950.56|1962.92|1951.42|1963.42|1951.92|1962.06|1950.56|13
1736832980000|2025-01-14 05:36:20|1962.91|1951.41|1961.96|1950.46|1963.05|1951.55|1961.91|1950.41|14
1736832990000|2025-01-14 05:36:30|1961.94|1950.44|1962.7|1951.2|1962.71|1951.21|1961.93|1950.43|13
1736833000000|2025-01-14 05:36:40|1962.73|1951.23|1962.66|1951.16|1962.78|1951.28|1962.61|1951.11|12
1736833010000|2025-01-14 05:36:50|1962.7|1951.2|1962.01|1950.51|1962.7|1951.2|1961.94|1950.44|12
1736833020000|2025-01-14 05:37:00|1962.23|1950.73|1962.34|1950.84|1962.64|1951.14|1962.2|1950.7|15
1736833030000|2025-01-14 05:37:10|1962.14|1950.64|1962.18|1950.68|1962.45|1950.95|1961.69|1950.19|14
1736833040000|2025-01-14 05:37:20|1962.19|1950.69|1962.58|1951.08|1962.82|1951.32|1962.19|1950.69|14
1736833050000|2025-01-14 05:37:30|1962.43|1950.93|1961.12|1949.62|1962.68|1951.18|1961.02|1949.52|23
1736833060000|2025-01-14 05:37:40|1961.11|1949.61|1961.43|1949.93|1961.49|1949.99|1960.84|1949.34|12
1736833070000|2025-01-14 05:37:50|1961.42|1949.92|1961.65|1950.15|1961.65|1950.15|1961.42|1949.92|10
1736833080000|2025-01-14 05:38:00|1961.7|1950.2|1961.69|1950.19|1961.77|1950.27|1961.48|1949.98|11
1736833090000|2025-01-14 05:38:10|1961.67|1950.17|1961.76|1950.26|1961.76|1950.26|1961.66|1950.16|5
1736833100000|2025-01-14 05:38:20|1961.73|1950.23|1961.76|1950.26|1961.81|1950.31|1961.73|1950.23|8
1736833110000|2025-01-14 05:38:30|1961.8|1950.3|1961.04|1949.54|1961.8|1950.3|1960.87|1949.37|15
1736833120000|2025-01-14 05:38:40|1961.18|1949.68|1961.18|1949.68|1961.18|1949.68|1961.08|1949.58|6
1736833150000|2025-01-14 05:39:10|1961.6|1950.1|1963.01|1951.51|1963.01|1951.51|1961.6|1950.1|6
1736833160000|2025-01-14 05:39:20|1962.99|1951.49|1962.94|1951.44|1962.99|1951.49|1962.74|1951.24|4
1736833170000|2025-01-14 05:39:30|1962.99|1951.49|1963.55|1952.05|1963.55|1952.05|1962.99|1951.49|6
1736833180000|2025-01-14 05:39:40|1963.57|1952.07|1963.41|1951.91|1963.58|1952.08|1963.4|1951.9|9
1736833190000|2025-01-14 05:39:50|1963.42|1951.92|1963.07|1951.57|1963.42|1951.92|1963.02|1951.52|6
1736833200000|2025-01-14 05:40:00|1963.02|1951.52|1962.9|1951.4|1963.06|1951.56|1962.65|1951.15|13
1736833210000|2025-01-14 05:40:10|1962.83|1951.33|1963.38|1951.88|1963.38|1951.88|1962.7|1951.2|17
1736833220000|2025-01-14 05:40:20|1963.39|1951.89|1963.61|1952.11|1963.61|1952.11|1963.39|1951.89|4
1736833230000|2025-01-14 05:40:30|1963.65|1952.15|1964.48|1952.98|1964.48|1952.98|1963.65|1952.15|3
1736833270000|2025-01-14 05:41:10|1964.1|1952.6|1963.66|1952.16|1964.39|1952.89|1963.63|1952.13|23
1736833280000|2025-01-14 05:41:20|1963.57|1952.07|1963.42|1951.92|1963.68|1952.18|1963.42|1951.92|29
1736833290000|2025-01-14 05:41:30|1963.45|1951.95|1962.79|1951.29|1963.45|1951.95|1962.79|1951.29|15
1736833300000|2025-01-14 05:41:40|1962.76|1951.26|1962.67|1951.17|1962.76|1951.26|1962.44|1950.94|14
1736833310000|2025-01-14 05:41:50|1962.63|1951.13|1962.88|1951.38|1962.94|1951.44|1962.57|1951.07|15
1736833320000|2025-01-14 05:42:00|1962.82|1951.32|1962.15|1950.65|1962.82|1951.32|1962.1|1950.6|15
1736833330000|2025-01-14 05:42:10|1962.12|1950.62|1961.77|1950.27|1962.12|1950.62|1961.44|1949.94|18
1736833340000|2025-01-14 05:42:20|1961.78|1950.28|1961.84|1950.34|1961.85|1950.35|1961.76|1950.26|6
1736833350000|2025-01-14 05:42:30|1961.72|1950.22|1961.43|1949.93|1961.72|1950.22|1961.43|1949.93|15
1736833360000|2025-01-14 05:42:40|1961.39|1949.89|1961.27|1949.77|1961.43|1949.93|1961.22|1949.72|10
1736833370000|2025-01-14 05:42:50|1961.31|1949.81|1961.43|1949.93|1961.43|1949.93|1961.29|1949.79|11
1736833380000|2025-01-14 05:43:00|1961.44|1949.94|1961.57|1950.07|1962|1950.5|1961.41|1949.91|18
1736833390000|2025-01-14 05:43:10|1961.46|1949.96|1961.91|1950.41|1961.98|1950.48|1961.46|1949.96|8
1736833400000|2025-01-14 05:43:20|1961.96|1950.46|1962|1950.5|1962.05|1950.55|1961.91|1950.41|7
1736833410000|2025-01-14 05:43:30|1962.06|1950.56|1962.04|1950.54|1962.06|1950.56|1961.94|1950.44|15
1736833420000|2025-01-14 05:43:40|1962.01|1950.51|1961.96|1950.46|1962.1|1950.6|1961.95|1950.45|11
1736833430000|2025-01-14 05:43:50|1961.97|1950.47|1961.7|1950.2|1962.01|1950.51|1961.5|1950|17
1736833440000|2025-01-14 05:44:00|1961.65|1950.15|1961.92|1950.42|1962.07|1950.57|1961.6|1950.1|22
1736833450000|2025-01-14 05:44:10|1961.96|1950.46|1961.78|1950.28|1962.02|1950.52|1961.67|1950.17|17
1736833460000|2025-01-14 05:44:20|1961.82|1950.32|1961.33|1949.83|1962.09|1950.59|1961.29|1949.79|11
1736833470000|2025-01-14 05:44:30|1961.32|1949.82|1961.18|1949.68|1961.32|1949.82|1961.18|1949.68|10
1736833490000|2025-01-14 05:44:50|1961.23|1949.73|1961.19|1949.69|1961.23|1949.73|1961.19|1949.69|5
1736833500000|2025-01-14 05:45:00|1961.18|1949.68|1961.29|1949.79|1961.29|1949.79|1961.18|1949.68|7
1736833510000|2025-01-14 05:45:10|1961.28|1949.78|1961.21|1949.71|1961.28|1949.78|1961.19|1949.69|7
1736833530000|2025-01-14 05:45:30|1961.19|1949.69|1961.18|1949.68|1961.19|1949.69|1961.18|1949.68|2
1736833560000|2025-01-14 05:46:00|1960.82|1949.32|1960.47|1948.97|1960.82|1949.32|1960.47|1948.97|2
1736833590000|2025-01-14 05:46:30|1959.86|1948.36|1959.3|1947.8|1959.86|1948.36|1959.3|1947.8|2
1736833600000|2025-01-14 05:46:40|1959.25|1947.75|1959.25|1947.75|1959.25|1947.75|1959.25|1947.75|1
1736833610000|2025-01-14 05:46:50|1959.72|1948.22|1959.93|1948.43|1959.93|1948.43|1959.49|1947.99|18
1736833620000|2025-01-14 05:47:00|1959.88|1948.38|1959.31|1947.81|1959.95|1948.45|1959.31|1947.81|10
1736833630000|2025-01-14 05:47:10|1959.43|1947.93|1959.29|1947.79|1959.43|1947.93|1959.29|1947.79|7
1736833640000|2025-01-14 05:47:20|1959.3|1947.8|1959.61|1948.11|1959.81|1948.31|1959.29|1947.79|17
1736833650000|2025-01-14 05:47:30|1959.47|1947.97|1959.25|1947.75|1959.47|1947.97|1959.25|1947.75|11
1736833660000|2025-01-14 05:47:40|1959.27|1947.77|1959.62|1948.12|1959.62|1948.12|1959.26|1947.76|9
1736833670000|2025-01-14 05:47:50|1959.59|1948.09|1959.43|1947.93|1959.59|1948.09|1959.33|1947.83|11
1736833680000|2025-01-14 05:48:00|1959.42|1947.92|1959.25|1947.75|1959.42|1947.92|1959.25|1947.75|9
1736833690000|2025-01-14 05:48:10|1958.33|1946.83|1957.74|1946.24|1958.33|1946.83|1957.74|1946.24|2
1736833700000|2025-01-14 05:48:20|1957.73|1946.23|1957.86|1946.36|1957.86|1946.36|1957.73|1946.23|3
1736833710000|2025-01-14 05:48:30|1957.91|1946.41|1958.95|1947.45|1958.95|1947.45|1957.91|1946.41|8
1736833720000|2025-01-14 05:48:40|1958.9|1947.4|1958.26|1946.76|1958.94|1947.44|1958.22|1946.72|17
1736833730000|2025-01-14 05:48:50|1958.22|1946.72|1957.84|1946.34|1958.22|1946.72|1957.84|1946.34|14
1736833740000|2025-01-14 05:49:00|1957.64|1946.14|1957.13|1945.63|1957.64|1946.14|1957.11|1945.61|11
1736833750000|2025-01-14 05:49:10|1957.14|1945.64|1957.14|1945.64|1957.14|1945.64|1957.13|1945.63|5
1736833760000|2025-01-14 05:49:20|1957.13|1945.63|1957.16|1945.66|1957.61|1946.11|1957.13|1945.63|11
1736833770000|2025-01-14 05:49:30|1957.11|1945.61|1957.11|1945.61|1957.11|1945.61|1957.11|1945.61|1
1736833810000|2025-01-14 05:50:10|1956.37|1944.87|1955.76|1944.26|1956.37|1944.87|1955.75|1944.25|5
1736833820000|2025-01-14 05:50:20|1955.79|1944.29|1954.17|1942.67|1955.79|1944.29|1954.17|1942.67|17
1736833830000|2025-01-14 05:50:30|1954.23|1942.73|1953.41|1941.91|1954.23|1942.73|1953.41|1941.91|16
1736833840000|2025-01-14 05:50:40|1953.39|1941.89|1952.92|1941.42|1953.69|1942.19|1952.92|1941.42|19
1736833870000|2025-01-14 05:51:10|1952.93|1941.43|1953.03|1941.53|1953.34|1941.84|1952.93|1941.43|9
1736833880000|2025-01-14 05:51:20|1953.08|1941.58|1953.11|1941.61|1953.21|1941.71|1953.08|1941.58|17
1736833890000|2025-01-14 05:51:30|1953.12|1941.62|1953.49|1941.99|1953.57|1942.07|1953.12|1941.62|18
1736833900000|2025-01-14 05:51:40|1953.5|1942|1952.92|1941.42|1953.55|1942.05|1952.92|1941.42|19
1736833910000|2025-01-14 05:51:50|1953|1941.5|1953.1|1941.6|1953.12|1941.62|1953|1941.5|7
1736833920000|2025-01-14 05:52:00|1953.16|1941.66|1953.27|1941.77|1953.28|1941.78|1953.16|1941.66|14
1736833930000|2025-01-14 05:52:10|1953.4|1941.9|1953.15|1941.65|1953.55|1942.05|1953.15|1941.65|6
1736833940000|2025-01-14 05:52:20|1953.17|1941.67|1953.24|1941.74|1953.25|1941.75|1953.17|1941.67|5
1736833950000|2025-01-14 05:52:30|1953.23|1941.73|1953.22|1941.72|1953.23|1941.73|1953.22|1941.72|4
1736833960000|2025-01-14 05:52:40|1953.24|1941.74|1953.57|1942.07|1953.57|1942.07|1953.24|1941.74|9
1736833990000|2025-01-14 05:53:10|1954.02|1942.52|1954.17|1942.67|1954.24|1942.74|1954.02|1942.52|7
1736834000000|2025-01-14 05:53:20|1954.14|1942.64|1954.09|1942.59|1954.14|1942.64|1954.08|1942.58|4
1736834010000|2025-01-14 05:53:30|1954.08|1942.58|1954.9|1943.4|1954.98|1943.48|1954.08|1942.58|7
1736834020000|2025-01-14 05:53:40|1954.92|1943.42|1954.53|1943.03|1954.92|1943.42|1954.49|1942.99|21
1736834030000|2025-01-14 05:53:50|1954.47|1942.97|1953.6|1942.1|1954.57|1943.07|1953.6|1942.1|18
1736834040000|2025-01-14 05:54:00|1953.4|1941.9|1952.95|1941.45|1953.4|1941.9|1952.92|1941.42|9
1736834050000|2025-01-14 05:54:10|1952.92|1941.42|1953.18|1941.68|1953.18|1941.68|1952.92|1941.42|9
1736834060000|2025-01-14 05:54:20|1953.29|1941.79|1953.15|1941.65|1953.29|1941.79|1953.09|1941.59|12
1736834070000|2025-01-14 05:54:30|1953.17|1941.67|1953.47|1941.97|1953.48|1941.98|1953.16|1941.66|11
1736834080000|2025-01-14 05:54:40|1953.52|1942.02|1953.69|1942.19|1953.79|1942.29|1953.52|1942.02|8
1736834090000|2025-01-14 05:54:50|1953.74|1942.24|1953.82|1942.32|1953.82|1942.32|1953.74|1942.24|2
1736834100000|2025-01-14 05:55:00|1953.8|1942.3|1953.6|1942.1|1953.8|1942.3|1953.58|1942.08|13
1736834110000|2025-01-14 05:55:10|1953.68|1942.18|1953.9|1942.4|1953.95|1942.45|1953.68|1942.18|8
1736834120000|2025-01-14 05:55:20|1953.85|1942.35|1952.92|1941.42|1953.85|1942.35|1952.92|1941.42|11
1736834140000|2025-01-14 05:55:40|1952.79|1941.29|1952.75|1941.25|1952.79|1941.29|1952.75|1941.25|2
1736834180000|2025-01-14 05:56:20|1951.94|1940.44|1951.23|1939.73|1951.94|1940.44|1951.23|1939.73|2
1736834190000|2025-01-14 05:56:30|1951.22|1939.72|1950.61|1939.11|1951.22|1939.72|1950.51|1939.01|8
1736834200000|2025-01-14 05:56:40|1950.66|1939.16|1949.84|1938.34|1950.66|1939.16|1949.74|1938.24|13
1736834210000|2025-01-14 05:56:50|1949.87|1938.37|1950.05|1938.55|1950.05|1938.55|1949.79|1938.29|7
1736834220000|2025-01-14 05:57:00|1950.1|1938.6|1950.74|1939.24|1950.74|1939.24|1950.1|1938.6|8
1736834230000|2025-01-14 05:57:10|1950.84|1939.34|1951.12|1939.62|1951.12|1939.62|1950.84|1939.34|5
1736834240000|2025-01-14 05:57:20|1951.17|1939.67|1951.27|1939.77|1951.39|1939.89|1951.17|1939.67|7
1736834250000|2025-01-14 05:57:30|1950.99|1939.49|1950.51|1939.01|1951.02|1939.52|1950.51|1939.01|8
1736834260000|2025-01-14 05:57:40|1950.54|1939.04|1950.71|1939.21|1950.71|1939.21|1950.54|1939.04|3
1736834270000|2025-01-14 05:57:50|1950.61|1939.11|1950.88|1939.38|1950.94|1939.44|1950.61|1939.11|9
1736834280000|2025-01-14 05:58:00|1950.93|1939.43|1950.93|1939.43|1950.93|1939.43|1950.93|1939.43|1
1736834290000|2025-01-14 05:58:10|1950.91|1939.41|1950.91|1939.41|1950.91|1939.41|1950.91|1939.41|1
1736834300000|2025-01-14 05:58:20|1950.86|1939.36|1951.02|1939.52|1951.03|1939.53|1950.29|1938.79|12
1736834310000|2025-01-14 05:58:30|1951.01|1939.51|1951.44|1939.94|1951.44|1939.94|1951|1939.5|20
1736834320000|2025-01-14 05:58:40|1951.47|1939.97|1951.67|1940.17|1951.67|1940.17|1951.38|1939.88|18
1736834330000|2025-01-14 05:58:50|1951.72|1940.22|1951.61|1940.11|1951.72|1940.22|1951.49|1939.99|11
1736834340000|2025-01-14 05:59:00|1951.71|1940.21|1951.78|1940.28|1951.78|1940.28|1951.71|1940.21|8
1736834360000|2025-01-14 05:59:20|1951.71|1940.21|1951.7|1940.2|1951.72|1940.22|1951.59|1940.09|10
1736834370000|2025-01-14 05:59:30|1951.69|1940.19|1951.3|1939.8|1951.69|1940.19|1951.24|1939.74|14
1736834380000|2025-01-14 05:59:40|1951.29|1939.79|1951.26|1939.76|1951.29|1939.79|1951.26|1939.76|4
1736834390000|2025-01-14 05:59:50|1951.27|1939.77|1951.6|1940.1|1951.65|1940.15|1951.25|1939.75|12
1736834400000|2025-01-14 06:00:00|1951.7|1940.2|1952.52|1941.02|1952.52|1941.02|1951.7|1940.2|4
1736834410000|2025-01-14 06:00:10|1952.55|1941.05|1952.83|1941.33|1952.83|1941.33|1952.55|1941.05|3
1736834420000|2025-01-14 06:00:20|1952.81|1941.31|1952.66|1941.16|1952.81|1941.31|1952.66|1941.16|2
1736834430000|2025-01-14 06:00:30|1952.63|1941.13|1952.79|1941.29|1952.79|1941.29|1952.5|1941|12
1736834440000|2025-01-14 06:00:40|1952.8|1941.3|1952.8|1941.3|1952.83|1941.33|1952.73|1941.23|8
1736834450000|2025-01-14 06:00:50|1952.83|1941.33|1952.83|1941.33|1952.83|1941.33|1952.83|1941.33|1
1736834460000|2025-01-14 06:01:00|1952.66|1941.16|1952.73|1941.23|1952.73|1941.23|1952.63|1941.13|3
1736834470000|2025-01-14 06:01:10|1952.66|1941.16|1952.41|1940.91|1952.66|1941.16|1952.41|1940.91|18
1736834480000|2025-01-14 06:01:20|1952.4|1940.9|1950.6|1939.1|1952.4|1940.9|1950.55|1939.05|10
1736834490000|2025-01-14 06:01:30|1950.65|1939.15|1950.01|1938.51|1950.83|1939.33|1950.01|1938.51|18
1736834500000|2025-01-14 06:01:40|1950|1938.5|1950.01|1938.51|1950.12|1938.62|1949.87|1938.37|22
1736834510000|2025-01-14 06:01:50|1949.94|1938.44|1950.7|1939.2|1950.76|1939.26|1949.92|1938.42|24
1736834520000|2025-01-14 06:02:00|1950.66|1939.16|1950.25|1938.75|1950.95|1939.45|1950.12|1938.62|29
1736834530000|2025-01-14 06:02:10|1950.27|1938.77|1950.34|1938.84|1950.34|1938.84|1950.15|1938.65|17
1736834540000|2025-01-14 06:02:20|1950.84|1939.34|1951.34|1939.84|1951.36|1939.86|1950.75|1939.25|12
1736834550000|2025-01-14 06:02:30|1951.36|1939.86|1951.36|1939.86|1951.36|1939.86|1951.23|1939.73|5
1736834570000|2025-01-14 06:02:50|1951.32|1939.82|1949.99|1938.49|1951.35|1939.85|1949.99|1938.49|18
1736834580000|2025-01-14 06:03:00|1950.03|1938.53|1950.1|1938.6|1950.25|1938.75|1949.94|1938.44|12
1736834590000|2025-01-14 06:03:10|1950.19|1938.69|1949.53|1938.03|1950.19|1938.69|1949.46|1937.96|13
1736834600000|2025-01-14 06:03:20|1949.84|1938.34|1949.53|1938.03|1949.84|1938.34|1949.53|1938.03|9
1736834610000|2025-01-14 06:03:30|1949.68|1938.18|1949.68|1938.18|1949.68|1938.18|1949.58|1938.08|4
1736834620000|2025-01-14 06:03:40|1949.63|1938.13|1949.63|1938.13|1949.63|1938.13|1949.63|1938.13|1
1736834630000|2025-01-14 06:03:50|1949.55|1938.05|1949.19|1937.69|1949.55|1938.05|1949.16|1937.66|7
1736834640000|2025-01-14 06:04:00|1949.2|1937.7|1948.22|1936.72|1950|1938.5|1948.22|1936.72|18
1736834650000|2025-01-14 06:04:10|1948.14|1936.64|1948.4|1936.9|1948.57|1937.07|1947.79|1936.29|15
1736834660000|2025-01-14 06:04:20|1948.41|1936.91|1948.04|1936.54|1948.41|1936.91|1948.04|1936.54|3
1736834670000|2025-01-14 06:04:30|1948.2|1936.7|1948.73|1937.23|1948.81|1937.31|1948.2|1936.7|16
1736834680000|2025-01-14 06:04:40|1948.8|1937.3|1948.81|1937.31|1948.81|1937.31|1948.8|1937.3|4
1736834710000|2025-01-14 06:05:10|1949.8|1938.3|1951.2|1939.7|1951.36|1939.86|1949.8|1938.3|11
1736834720000|2025-01-14 06:05:20|1951.24|1939.74|1951.08|1939.58|1951.36|1939.86|1951.08|1939.58|7
1736834730000|2025-01-14 06:05:30|1951.12|1939.62|1951.36|1939.86|1951.36|1939.86|1951.02|1939.52|16
1736834740000|2025-01-14 06:05:40|1951.35|1939.85|1951.25|1939.75|1951.36|1939.86|1951.03|1939.53|20
1736834750000|2025-01-14 06:05:50|1951.15|1939.65|1950.76|1939.26|1951.19|1939.69|1950.45|1938.95|23
1736834760000|2025-01-14 06:06:00|1950.71|1939.21|1949.67|1938.17|1950.71|1939.21|1949.57|1938.07|15
1736834770000|2025-01-14 06:06:10|1949.62|1938.12|1949.63|1938.13|1949.64|1938.14|1949.52|1938.02|8
1736834780000|2025-01-14 06:06:20|1949.73|1938.23|1949.57|1938.07|1949.86|1938.36|1949.52|1938.02|14
1736834790000|2025-01-14 06:06:30|1949.6|1938.1|1949.68|1938.18|1950.38|1938.88|1949.6|1938.1|11
1736834800000|2025-01-14 06:06:40|1949.86|1938.36|1950.79|1939.29|1950.83|1939.33|1949.86|1938.36|15
1736834810000|2025-01-14 06:06:50|1950.86|1939.36|1950.77|1939.27|1951.15|1939.65|1950.68|1939.18|13
1736834820000|2025-01-14 06:07:00|1950.79|1939.29|1949.96|1938.46|1950.97|1939.47|1949.96|1938.46|18
1736834830000|2025-01-14 06:07:10|1949.64|1938.14|1949.61|1938.11|1949.64|1938.14|1949.26|1937.76|15
1736834840000|2025-01-14 06:07:20|1949.71|1938.21|1950.25|1938.75|1950.25|1938.75|1949.13|1937.63|19
1736834850000|2025-01-14 06:07:30|1950.42|1938.92|1950.56|1939.06|1950.87|1939.37|1950.42|1938.92|17
1736834860000|2025-01-14 06:07:40|1950.57|1939.07|1951.19|1939.69|1951.19|1939.69|1950.57|1939.07|18
1736834870000|2025-01-14 06:07:50|1951.34|1939.84|1951.36|1939.86|1951.36|1939.86|1951.34|1939.84|2
1736834880000|2025-01-14 06:08:00|1951.31|1939.81|1950.88|1939.38|1951.36|1939.86|1950.81|1939.31|17
1736834890000|2025-01-14 06:08:10|1950.83|1939.33|1951.36|1939.86|1951.36|1939.86|1950.83|1939.33|13
1736834900000|2025-01-14 06:08:20|1951.33|1939.83|1951.24|1939.74|1951.36|1939.86|1951.24|1939.74|9
1736834910000|2025-01-14 06:08:30|1951.29|1939.79|1951.36|1939.86|1951.36|1939.86|1951.29|1939.79|3
1736834930000|2025-01-14 06:08:50|1951.34|1939.84|1951.36|1939.86|1951.36|1939.86|1951.34|1939.84|2
1736834940000|2025-01-14 06:09:00|1951.29|1939.79|1951.36|1939.86|1951.36|1939.86|1951.29|1939.79|2
1736834950000|2025-01-14 06:09:10|1951.44|1939.94|1951.51|1940.01|1951.51|1940.01|1951.44|1939.94|2
1736834960000|2025-01-14 06:09:20|1951.54|1940.04|1951.57|1940.07|1951.57|1940.07|1951.54|1940.04|2
1736834970000|2025-01-14 06:09:30|1951.65|1940.15|1951.73|1940.23|1951.73|1940.23|1951.65|1940.15|2
1736834980000|2025-01-14 06:09:40|1951.7|1940.2|1951.65|1940.15|1951.73|1940.23|1951.49|1939.99|10
1736834990000|2025-01-14 06:09:50|1951.7|1940.2|1951.73|1940.23|1951.73|1940.23|1951.53|1940.03|9
1736835000000|2025-01-14 06:10:00|1951.78|1940.28|1951.78|1940.28|1951.78|1940.28|1951.78|1940.28|1
1736835010000|2025-01-14 06:10:10|1951.83|1940.33|1951.83|1940.33|1951.83|1940.33|1951.83|1940.33|1
1736835030000|2025-01-14 06:10:30|1951.9|1940.4|1951.97|1940.47|1951.97|1940.47|1951.9|1940.4|2
1736835070000|2025-01-14 06:11:10|1952.14|1940.64|1952.31|1940.81|1952.31|1940.81|1952.14|1940.64|2
1736835110000|2025-01-14 06:11:50|1952.53|1941.03|1952.53|1941.03|1952.53|1941.03|1952.53|1941.03|1
1736835130000|2025-01-14 06:12:10|1953.05|1941.55|1953.05|1941.55|1953.05|1941.55|1953.05|1941.55|1
1736835140000|2025-01-14 06:12:20|1953.17|1941.67|1953.48|1941.98|1953.48|1941.98|1953.17|1941.67|4
1736835160000|2025-01-14 06:12:40|1953.32|1941.82|1953.2|1941.7|1953.32|1941.82|1952.98|1941.48|14
1736835170000|2025-01-14 06:12:50|1953.21|1941.71|1953.36|1941.86|1953.46|1941.96|1953.21|1941.71|7
1736835180000|2025-01-14 06:13:00|1953.34|1941.84|1953.48|1941.98|1953.48|1941.98|1953.34|1941.84|3
1736835190000|2025-01-14 06:13:10|1953.34|1941.84|1953.21|1941.71|1953.37|1941.87|1953.21|1941.71|9
1736835200000|2025-01-14 06:13:20|1953.22|1941.72|1952.74|1941.24|1953.48|1941.98|1952.74|1941.24|18
1736835210000|2025-01-14 06:13:30|1952.66|1941.16|1952.69|1941.19|1952.92|1941.42|1952.59|1941.09|16
1736835220000|2025-01-14 06:13:40|1952.73|1941.23|1952.43|1940.93|1952.73|1941.23|1952.31|1940.81|16
1736835230000|2025-01-14 06:13:50|1952.33|1940.83|1952.29|1940.79|1952.42|1940.92|1952.18|1940.68|18
1736835240000|2025-01-14 06:14:00|1952.24|1940.74|1952.45|1940.95|1952.45|1940.95|1952.24|1940.74|19
1736835250000|2025-01-14 06:14:10|1952.5|1941|1952.69|1941.19|1952.73|1941.23|1952.5|1941|12
1736835260000|2025-01-14 06:14:20|1952.65|1941.15|1952.62|1941.12|1952.7|1941.2|1952.62|1941.12|15
1736835270000|2025-01-14 06:14:30|1952.5|1941|1952.09|1940.59|1952.5|1941|1952.05|1940.55|11
1736835280000|2025-01-14 06:14:40|1952.15|1940.65|1952.18|1940.68|1952.27|1940.77|1952.13|1940.63|5
1736835290000|2025-01-14 06:14:50|1952.22|1940.72|1952.32|1940.82|1952.32|1940.82|1952.22|1940.72|4
1736835300000|2025-01-14 06:15:00|1952.33|1940.83|1953.48|1941.98|1953.48|1941.98|1952.1|1940.6|13
1736835310000|2025-01-14 06:15:10|1953.26|1941.76|1953.48|1941.98|1953.48|1941.98|1953.26|1941.76|7
1736835330000|2025-01-14 06:15:30|1953.47|1941.97|1952.53|1941.03|1953.47|1941.97|1952.29|1940.79|23
1736835340000|2025-01-14 06:15:40|1952.55|1941.05|1953.25|1941.75|1953.25|1941.75|1952.55|1941.05|12
1736835350000|2025-01-14 06:15:50|1953.23|1941.73|1953.45|1941.95|1953.46|1941.96|1953.13|1941.63|13
1736835360000|2025-01-14 06:16:00|1953.46|1941.96|1953.48|1941.98|1953.48|1941.98|1953.45|1941.95|4
1736835370000|2025-01-14 06:16:10|1953.57|1942.07|1954.72|1943.22|1955.08|1943.58|1953.57|1942.07|17
1736835380000|2025-01-14 06:16:20|1954.93|1943.43|1953.26|1941.76|1954.93|1943.43|1953.03|1941.53|24
1736835390000|2025-01-14 06:16:30|1953.54|1942.04|1954.09|1942.59|1954.13|1942.63|1953.21|1941.71|22
1736835400000|2025-01-14 06:16:40|1954.14|1942.64|1954.98|1943.48|1955.07|1943.57|1954.1|1942.6|21
1736835410000|2025-01-14 06:16:50|1954.99|1943.49|1954.35|1942.85|1955.02|1943.52|1954.32|1942.82|13
1736835420000|2025-01-14 06:17:00|1954.37|1942.87|1955.37|1943.87|1955.37|1943.87|1954.37|1942.87|12
1736835440000|2025-01-14 06:17:20|1955.45|1943.95|1955.45|1943.95|1955.45|1943.95|1955.45|1943.95|1
1736835450000|2025-01-14 06:17:30|1955.53|1944.03|1955.6|1944.1|1955.6|1944.1|1955.53|1944.03|2
1736835470000|2025-01-14 06:17:50|1955.66|1944.16|1956.49|1944.99|1956.49|1944.99|1955.66|1944.16|5
1736835500000|2025-01-14 06:18:20|1956.59|1945.09|1958.92|1947.42|1958.92|1947.42|1956.59|1945.09|4
1736835540000|2025-01-14 06:19:00|1959.04|1947.54|1960.21|1948.71|1960.21|1948.71|1959.04|1947.54|4
1736835590000|2025-01-14 06:19:50|1960.17|1948.67|1960.17|1948.67|1960.17|1948.67|1960.17|1948.67|1
1736835600000|2025-01-14 06:20:00|1960.2|1948.7|1960.21|1948.71|1960.21|1948.71|1960.2|1948.7|2
1736835620000|2025-01-14 06:20:20|1960.1|1948.6|1960.14|1948.64|1960.17|1948.67|1960.08|1948.58|9
1736835630000|2025-01-14 06:20:30|1959.94|1948.44|1959.58|1948.08|1959.94|1948.44|1959.58|1948.08|11
1736835640000|2025-01-14 06:20:40|1959.53|1948.03|1958.44|1946.94|1959.53|1948.03|1958.44|1946.94|13
1736835650000|2025-01-14 06:20:50|1958.39|1946.89|1957.64|1946.14|1958.44|1946.94|1957.64|1946.14|13
1736835660000|2025-01-14 06:21:00|1957.69|1946.19|1958.18|1946.68|1958.24|1946.74|1957.6|1946.1|25
1736835670000|2025-01-14 06:21:10|1958.19|1946.69|1957.48|1945.98|1958.19|1946.69|1957.38|1945.88|21
1736835680000|2025-01-14 06:21:20|1957.42|1945.92|1958|1946.5|1958.22|1946.72|1957.11|1945.61|21
1736835690000|2025-01-14 06:21:30|1957.99|1946.49|1956.27|1944.77|1957.99|1946.49|1956.27|1944.77|30
1736835700000|2025-01-14 06:21:40|1956.32|1944.82|1956.17|1944.67|1956.44|1944.94|1956.17|1944.67|13
1736835710000|2025-01-14 06:21:50|1956.13|1944.63|1955.62|1944.12|1956.24|1944.74|1955.62|1944.12|17
1736835720000|2025-01-14 06:22:00|1955.63|1944.13|1956.21|1944.71|1956.21|1944.71|1955.6|1944.1|17
1736835730000|2025-01-14 06:22:10|1956.18|1944.68|1956.33|1944.83|1956.38|1944.88|1956.14|1944.64|24
1736835740000|2025-01-14 06:22:20|1956.38|1944.88|1956.36|1944.86|1956.49|1944.99|1956.17|1944.67|21
1736835750000|2025-01-14 06:22:30|1956.41|1944.91|1956.67|1945.17|1956.69|1945.19|1956.41|1944.91|18
1736835760000|2025-01-14 06:22:40|1957.13|1945.63|1956.52|1945.02|1957.34|1945.84|1956.52|1945.02|23
1736835770000|2025-01-14 06:22:50|1956.56|1945.06|1956.64|1945.14|1956.67|1945.17|1956.43|1944.93|23
1736835780000|2025-01-14 06:23:00|1956.67|1945.17|1957.09|1945.59|1957.31|1945.81|1956.67|1945.17|11
1736835790000|2025-01-14 06:23:10|1957.12|1945.62|1957.03|1945.53|1957.22|1945.72|1957|1945.5|10
1736835800000|2025-01-14 06:23:20|1957.08|1945.58|1957.49|1945.99|1957.55|1946.05|1957.08|1945.58|14
1736835810000|2025-01-14 06:23:30|1957.5|1946|1958.38|1946.88|1958.38|1946.88|1957.45|1945.95|16
1736835820000|2025-01-14 06:23:40|1959.41|1947.91|1959.72|1948.22|1959.72|1948.22|1959.41|1947.91|2
1736835830000|2025-01-14 06:23:50|1959.71|1948.21|1959.62|1948.12|1960.1|1948.6|1959.6|1948.1|14
1736835840000|2025-01-14 06:24:00|1959.63|1948.13|1959.57|1948.07|1960|1948.5|1959.57|1948.07|14
1736835850000|2025-01-14 06:24:10|1959.59|1948.09|1960.23|1948.73|1960.23|1948.73|1959.2|1947.7|14
1736835860000|2025-01-14 06:24:20|1960.25|1948.75|1959.59|1948.09|1960.25|1948.75|1959.56|1948.06|19
1736835870000|2025-01-14 06:24:30|1959.62|1948.12|1959.47|1947.97|1959.63|1948.13|1959.2|1947.7|11
1736835880000|2025-01-14 06:24:40|1959.45|1947.95|1959.52|1948.02|1959.52|1948.02|1959.25|1947.75|13
1736835890000|2025-01-14 06:24:50|1959.51|1948.01|1960.23|1948.73|1960.24|1948.74|1959.51|1948.01|18
1736835900000|2025-01-14 06:25:00|1960.19|1948.69|1960.49|1948.99|1960.49|1948.99|1960.19|1948.69|9
1736835910000|2025-01-14 06:25:10|1960.85|1949.35|1961.21|1949.71|1961.21|1949.71|1960.85|1949.35|2
1736835920000|2025-01-14 06:25:20|1961.29|1949.79|1961.37|1949.87|1961.37|1949.87|1961.29|1949.79|2
1736835930000|2025-01-14 06:25:30|1961.39|1949.89|1961.51|1950.01|1961.51|1950.01|1961.39|1949.89|4
1736835950000|2025-01-14 06:25:50|1962.29|1950.79|1962.76|1951.26|1962.76|1951.26|1962.29|1950.79|2
1736835960000|2025-01-14 06:26:00|1962.66|1951.16|1963.5|1952|1963.5|1952|1962.58|1951.08|16
1736835980000|2025-01-14 06:26:20|1963.38|1951.88|1963.38|1951.88|1963.39|1951.89|1963.38|1951.88|3
1736835990000|2025-01-14 06:26:30|1963.43|1951.93|1963.32|1951.82|1963.45|1951.95|1963.28|1951.78|10
1736836000000|2025-01-14 06:26:40|1963.3|1951.8|1962.52|1951.02|1963.3|1951.8|1962.51|1951.01|14
1736836010000|2025-01-14 06:26:50|1962.47|1950.97|1962.5|1951|1962.78|1951.28|1962.41|1950.91|15
1736836020000|2025-01-14 06:27:00|1962.45|1950.95|1961.91|1950.41|1962.45|1950.95|1961.91|1950.41|13
1736836030000|2025-01-14 06:27:10|1962.01|1950.51|1960.96|1949.46|1962.01|1950.51|1960.95|1949.45|20
1736836040000|2025-01-14 06:27:20|1960.94|1949.44|1960.51|1949.01|1960.94|1949.44|1960.51|1949.01|13
1736836050000|2025-01-14 06:27:30|1960.5|1949|1959.89|1948.39|1960.5|1949|1959.78|1948.28|18
1736836060000|2025-01-14 06:27:40|1959.94|1948.44|1959.74|1948.24|1960.31|1948.81|1959.53|1948.03|24
1736836070000|2025-01-14 06:27:50|1959.75|1948.25|1960.02|1948.52|1960.02|1948.52|1959.36|1947.86|20
1736836080000|2025-01-14 06:28:00|1960.05|1948.55|1960.54|1949.04|1960.7|1949.2|1960.05|1948.55|19
1736836090000|2025-01-14 06:28:10|1960.55|1949.05|1960.65|1949.15|1960.75|1949.25|1960.51|1949.01|12
1736836100000|2025-01-14 06:28:20|1960.7|1949.2|1961.07|1949.57|1961.19|1949.69|1960.66|1949.16|13
1736836110000|2025-01-14 06:28:30|1961.1|1949.6|1961.17|1949.67|1961.28|1949.78|1961.09|1949.59|16
1736836120000|2025-01-14 06:28:40|1961.08|1949.58|1961.15|1949.65|1961.15|1949.65|1961.08|1949.58|6
1736836130000|2025-01-14 06:28:50|1960.78|1949.28|1960.82|1949.32|1960.82|1949.32|1960.35|1948.85|18
1736836140000|2025-01-14 06:29:00|1960.81|1949.31|1960.38|1948.88|1960.81|1949.31|1960.38|1948.88|13
1736836150000|2025-01-14 06:29:10|1960.41|1948.91|1959.94|1948.44|1960.41|1948.91|1959.94|1948.44|11
1736836160000|2025-01-14 06:29:20|1959.66|1948.16|1960.24|1948.74|1960.25|1948.75|1959.44|1947.94|14
1736836170000|2025-01-14 06:29:30|1960.27|1948.77|1960.73|1949.23|1960.77|1949.27|1960.27|1948.77|17
1736836180000|2025-01-14 06:29:40|1960.75|1949.25|1960.68|1949.18|1960.78|1949.28|1960.68|1949.18|9
1736836190000|2025-01-14 06:29:50|1960.6|1949.1|1960.42|1948.92|1960.68|1949.18|1960.42|1948.92|12
1736836200000|2025-01-14 06:30:00|1960.28|1948.78|1959.4|1947.9|1960.28|1948.78|1959.29|1947.79|20
1736836210000|2025-01-14 06:30:10|1959.35|1947.85|1960.22|1948.72|1960.41|1948.91|1959.3|1947.8|17
1736836220000|2025-01-14 06:30:20|1960.25|1948.75|1960.1|1948.6|1960.35|1948.85|1960.1|1948.6|12
1736836230000|2025-01-14 06:30:30|1960.05|1948.55|1960.22|1948.72|1960.29|1948.79|1959.97|1948.47|18
1736836240000|2025-01-14 06:30:40|1960.23|1948.73|1960.32|1948.82|1960.4|1948.9|1960.18|1948.68|7
1736836250000|2025-01-14 06:30:50|1960.27|1948.77|1959.46|1947.96|1960.29|1948.79|1959.46|1947.96|9
1736836260000|2025-01-14 06:31:00|1959.51|1948.01|1958.96|1947.46|1960.3|1948.8|1958.96|1947.46|15
1736836270000|2025-01-14 06:31:10|1958.94|1947.44|1958.35|1946.85|1959.01|1947.51|1958.35|1946.85|12
1736836280000|2025-01-14 06:31:20|1958.15|1946.65|1958.49|1946.99|1958.76|1947.26|1958.05|1946.55|19
1736836290000|2025-01-14 06:31:30|1958.28|1946.78|1958.65|1947.15|1959.28|1947.78|1958.28|1946.78|21
1736836300000|2025-01-14 06:31:40|1958.7|1947.2|1958.77|1947.27|1958.77|1947.27|1958.62|1947.12|8
1736836310000|2025-01-14 06:31:50|1958.8|1947.3|1959.43|1947.93|1959.5|1948|1958.66|1947.16|17
1736836320000|2025-01-14 06:32:00|1959.38|1947.88|1959.49|1947.99|1959.86|1948.36|1959.38|1947.88|12
1736836330000|2025-01-14 06:32:10|1959.29|1947.79|1959.27|1947.77|1959.35|1947.85|1959.01|1947.51|19
1736836340000|2025-01-14 06:32:20|1959.21|1947.71|1959.63|1948.13|1959.66|1948.16|1959.09|1947.59|12
1736836350000|2025-01-14 06:32:30|1959.86|1948.36|1960.1|1948.6|1960.1|1948.6|1959.86|1948.36|9
1736836370000|2025-01-14 06:32:50|1960.08|1948.58|1960.06|1948.56|1960.1|1948.6|1960|1948.5|5
1736836380000|2025-01-14 06:33:00|1960.05|1948.55|1960|1948.5|1960.05|1948.55|1959.97|1948.47|7
1736836390000|2025-01-14 06:33:10|1959.86|1948.36|1958.34|1946.84|1959.89|1948.39|1958.34|1946.84|21
1736836400000|2025-01-14 06:33:20|1958.29|1946.79|1958.29|1946.79|1958.31|1946.81|1958.25|1946.75|10
1736836410000|2025-01-14 06:33:30|1958.31|1946.81|1958.59|1947.09|1958.68|1947.18|1958.31|1946.81|20
1736836420000|2025-01-14 06:33:40|1958.49|1946.99|1958.75|1947.25|1958.8|1947.3|1958.32|1946.82|20
1736836430000|2025-01-14 06:33:50|1958.78|1947.28|1959.57|1948.07|1959.88|1948.38|1958.77|1947.27|24
1736836440000|2025-01-14 06:34:00|1959.62|1948.12|1959.34|1947.84|1959.62|1948.12|1958.74|1947.24|25
1736836450000|2025-01-14 06:34:10|1959.23|1947.73|1959.32|1947.82|1959.34|1947.84|1959.09|1947.59|16
1736836460000|2025-01-14 06:34:20|1959.33|1947.83|1959.81|1948.31|1959.86|1948.36|1959.33|1947.83|20
1736836470000|2025-01-14 06:34:30|1959.84|1948.34|1959.73|1948.23|1959.84|1948.34|1959.68|1948.18|16
1736836480000|2025-01-14 06:34:40|1959.78|1948.28|1960.1|1948.6|1960.1|1948.6|1959.74|1948.24|14
1736836490000|2025-01-14 06:34:50|1959.93|1948.43|1959.41|1947.91|1959.93|1948.43|1959.39|1947.89|14
1736836500000|2025-01-14 06:35:00|1959.38|1947.88|1960.04|1948.54|1960.06|1948.56|1959.33|1947.83|19
1736836510000|2025-01-14 06:35:10|1959.89|1948.39|1960.07|1948.57|1960.1|1948.6|1959.57|1948.07|26
1736836520000|2025-01-14 06:35:20|1959.99|1948.49|1960.1|1948.6|1960.1|1948.6|1959.99|1948.49|5
1736836540000|2025-01-14 06:35:40|1960.37|1948.87|1961.01|1949.51|1961.01|1949.51|1960.37|1948.87|3
1736836550000|2025-01-14 06:35:50|1961.37|1949.87|1961.37|1949.87|1961.37|1949.87|1961.37|1949.87|1
1736836570000|2025-01-14 06:36:10|1961.45|1949.95|1961.61|1950.11|1961.61|1950.11|1961.45|1949.95|4
1736836580000|2025-01-14 06:36:20|1961.91|1950.41|1962.22|1950.72|1962.22|1950.72|1961.91|1950.41|2
1736836680000|2025-01-14 06:38:00|1962.28|1950.78|1963.31|1951.81|1963.31|1951.81|1962.28|1950.78|5
1736836730000|2025-01-14 06:38:50|1963.85|1952.35|1964.38|1952.88|1964.38|1952.88|1963.85|1952.35|2
1736836770000|2025-01-14 06:39:30|1964.77|1953.27|1964.77|1953.27|1964.77|1953.27|1964.77|1953.27|1
1736836790000|2025-01-14 06:39:50|1964.84|1953.34|1964.98|1953.48|1964.98|1953.48|1964.84|1953.34|4
1736836810000|2025-01-14 06:40:10|1964.99|1953.49|1966.25|1954.75|1966.25|1954.75|1964.99|1953.49|2
1736836830000|2025-01-14 06:40:30|1966.63|1955.13|1966.6|1955.1|1966.9|1955.4|1966.6|1955.1|7
1736836840000|2025-01-14 06:40:40|1966.56|1955.06|1966.43|1954.93|1966.56|1955.06|1966.43|1954.93|4
1736836850000|2025-01-14 06:40:50|1966.47|1954.97|1966.39|1954.89|1966.67|1955.17|1966|1954.5|16
1736836860000|2025-01-14 06:41:00|1966.34|1954.84|1966.53|1955.03|1966.6|1955.1|1965.8|1954.3|17
1736836870000|2025-01-14 06:41:10|1966.49|1954.99|1966.65|1955.15|1966.67|1955.17|1966.04|1954.54|13
1736836880000|2025-01-14 06:41:20|1966.67|1955.17|1967.01|1955.51|1967.01|1955.51|1966.59|1955.09|6
1736836930000|2025-01-14 06:42:10|1966.93|1955.43|1966.97|1955.47|1966.97|1955.47|1966.86|1955.36|7
1736836940000|2025-01-14 06:42:20|1966.98|1955.48|1966.89|1955.39|1967.01|1955.51|1966.82|1955.32|9
1736836950000|2025-01-14 06:42:30|1966.9|1955.4|1966.54|1955.04|1966.9|1955.4|1966.53|1955.03|12
1736836960000|2025-01-14 06:42:40|1966.59|1955.09|1966.65|1955.15|1967.01|1955.51|1966.44|1954.94|18
1736836970000|2025-01-14 06:42:50|1966.53|1955.03|1966.99|1955.49|1967|1955.5|1966.37|1954.87|24
1736836980000|2025-01-14 06:43:00|1966.84|1955.34|1966.89|1955.39|1966.9|1955.4|1966.84|1955.34|7
1736836990000|2025-01-14 06:43:10|1966.97|1955.47|1967.01|1955.51|1967.01|1955.51|1966.92|1955.42|5
1736837000000|2025-01-14 06:43:20|1967.09|1955.59|1967.17|1955.67|1967.17|1955.67|1967.09|1955.59|2
1736837010000|2025-01-14 06:43:30|1967.09|1955.59|1967.13|1955.63|1967.13|1955.63|1967.09|1955.59|2
1736837020000|2025-01-14 06:43:40|1967.17|1955.67|1967.13|1955.63|1967.17|1955.67|1967.05|1955.55|10
1736837030000|2025-01-14 06:43:50|1967.05|1955.55|1966.97|1955.47|1967.05|1955.55|1966.91|1955.41|10
1736837040000|2025-01-14 06:44:00|1966.98|1955.48|1966.87|1955.37|1967.05|1955.55|1966.86|1955.36|9
1736837050000|2025-01-14 06:44:10|1966.9|1955.4|1966.23|1954.73|1966.98|1955.48|1966.17|1954.67|16
1736837060000|2025-01-14 06:44:20|1966.14|1954.64|1965.91|1954.41|1966.19|1954.69|1965.91|1954.41|12
1736837070000|2025-01-14 06:44:30|1965.9|1954.4|1965.42|1953.92|1965.9|1954.4|1965.42|1953.92|8
1736837080000|2025-01-14 06:44:40|1965.35|1953.85|1965.35|1953.85|1965.41|1953.91|1965.35|1953.85|9
1736837090000|2025-01-14 06:44:50|1965.38|1953.88|1965.29|1953.79|1965.45|1953.95|1965.29|1953.79|15
1736837100000|2025-01-14 06:45:00|1965.25|1953.75|1965.63|1954.13|1966.19|1954.69|1965.21|1953.71|21
1736837110000|2025-01-14 06:45:10|1965.39|1953.89|1965.14|1953.64|1965.39|1953.89|1965.09|1953.59|14
1736837120000|2025-01-14 06:45:20|1964.94|1953.44|1964.4|1952.9|1965.22|1953.72|1964.4|1952.9|18
1736837130000|2025-01-14 06:45:30|1964.35|1952.85|1963.8|1952.3|1964.35|1952.85|1963.68|1952.18|23
1736837140000|2025-01-14 06:45:40|1963.75|1952.25|1964.71|1953.21|1964.71|1953.21|1963.75|1952.25|15
1736837150000|2025-01-14 06:45:50|1964.66|1953.16|1964.18|1952.68|1964.69|1953.19|1964.17|1952.67|13
1736837160000|2025-01-14 06:46:00|1964.07|1952.57|1964.64|1953.14|1964.64|1953.14|1963.38|1951.88|22
1736837170000|2025-01-14 06:46:10|1965.09|1953.59|1963.75|1952.25|1965.14|1953.64|1963.75|1952.25|18
1736837180000|2025-01-14 06:46:20|1963.7|1952.2|1963.81|1952.31|1963.91|1952.41|1963.32|1951.82|19
1736837190000|2025-01-14 06:46:30|1963.77|1952.27|1962.65|1951.15|1963.86|1952.36|1962.65|1951.15|20
1736837200000|2025-01-14 06:46:40|1962.6|1951.1|1963.71|1952.21|1963.71|1952.21|1962.35|1950.85|29
1736837210000|2025-01-14 06:46:50|1963.83|1952.33|1963.5|1952|1963.9|1952.4|1963.42|1951.92|19
1736837220000|2025-01-14 06:47:00|1963.58|1952.08|1963.88|1952.38|1963.94|1952.44|1963.58|1952.08|18
1736837230000|2025-01-14 06:47:10|1963.91|1952.41|1963.06|1951.56|1963.93|1952.43|1963.06|1951.56|15
1736837240000|2025-01-14 06:47:20|1963.01|1951.51|1962.72|1951.22|1963.06|1951.56|1962.72|1951.22|12
1736837250000|2025-01-14 06:47:30|1962.67|1951.17|1963.35|1951.85|1963.35|1951.85|1962.63|1951.13|16
1736837260000|2025-01-14 06:47:40|1963.31|1951.81|1962.16|1950.66|1963.6|1952.1|1962.16|1950.66|22
1736837270000|2025-01-14 06:47:50|1962.11|1950.61|1961.24|1949.74|1962.11|1950.61|1961.24|1949.74|16
1736837280000|2025-01-14 06:48:00|1961.28|1949.78|1961.34|1949.84|1961.53|1950.03|1961.18|1949.68|27
1736837290000|2025-01-14 06:48:10|1961.38|1949.88|1961.31|1949.81|1961.43|1949.93|1961.28|1949.78|10
1736837300000|2025-01-14 06:48:20|1961.15|1949.65|1960.46|1948.96|1961.15|1949.65|1960.35|1948.85|19
1736837310000|2025-01-14 06:48:30|1960.56|1949.06|1959.72|1948.22|1960.56|1949.06|1959.7|1948.2|23
1736837320000|2025-01-14 06:48:40|1959.67|1948.17|1959.19|1947.69|1959.67|1948.17|1959.19|1947.69|13
1736837340000|2025-01-14 06:49:00|1959.3|1947.8|1959.19|1947.69|1959.3|1947.8|1959.19|1947.69|9
1736837350000|2025-01-14 06:49:10|1959.36|1947.86|1959.6|1948.1|1959.65|1948.15|1959.36|1947.86|9
1736837360000|2025-01-14 06:49:20|1959.55|1948.05|1959.66|1948.16|1959.66|1948.16|1959.46|1947.96|17
1736837370000|2025-01-14 06:49:30|1959.61|1948.11|1959.6|1948.1|1959.67|1948.17|1959.6|1948.1|7
1736837380000|2025-01-14 06:49:40|1959.66|1948.16|1959.19|1947.69|1959.66|1948.16|1959.19|1947.69|7
1736837390000|2025-01-14 06:49:50|1959.58|1948.08|1959.78|1948.28|1959.79|1948.29|1959.58|1948.08|11
1736837400000|2025-01-14 06:50:00|1959.77|1948.27|1959.24|1947.74|1959.79|1948.29|1959.19|1947.69|12
1736837410000|2025-01-14 06:50:10|1959.45|1947.95|1960.31|1948.81|1960.31|1948.81|1959.38|1947.88|23
1736837420000|2025-01-14 06:50:20|1960.36|1948.86|1960.52|1949.02|1960.6|1949.1|1960.36|1948.86|11
1736837430000|2025-01-14 06:50:30|1960.53|1949.03|1959.91|1948.41|1960.57|1949.07|1959.63|1948.13|21
1736837440000|2025-01-14 06:50:40|1959.95|1948.45|1959.45|1947.95|1959.95|1948.45|1959.45|1947.95|19
1736837450000|2025-01-14 06:50:50|1959.4|1947.9|1959.49|1947.99|1959.68|1948.18|1959.4|1947.9|14
1736837460000|2025-01-14 06:51:00|1959.5|1948|1959.73|1948.23|1959.86|1948.36|1959.49|1947.99|19
1736837470000|2025-01-14 06:51:10|1959.54|1948.04|1959.44|1947.94|1959.54|1948.04|1959.22|1947.72|9
1736837480000|2025-01-14 06:51:20|1959.49|1947.99|1959.45|1947.95|1959.72|1948.22|1959.19|1947.69|16
1736837490000|2025-01-14 06:51:30|1959.41|1947.91|1959.19|1947.69|1959.41|1947.91|1959.19|1947.69|8
1736837500000|2025-01-14 06:51:40|1959.21|1947.71|1959.21|1947.71|1959.21|1947.71|1959.21|1947.71|1
1736837510000|2025-01-14 06:51:50|1959.22|1947.72|1959.22|1947.72|1959.22|1947.72|1958.8|1947.3|13
1736837520000|2025-01-14 06:52:00|1959.23|1947.73|1959.04|1947.54|1959.23|1947.73|1959.03|1947.53|8
1736837530000|2025-01-14 06:52:10|1959.03|1947.53|1958.82|1947.32|1959.1|1947.6|1958.78|1947.28|12
1736837540000|2025-01-14 06:52:20|1958.84|1947.34|1958.42|1946.92|1958.98|1947.48|1958.42|1946.92|14
1736837550000|2025-01-14 06:52:30|1958.47|1946.97|1959.05|1947.55|1959.09|1947.59|1958.47|1946.97|15
1736837560000|2025-01-14 06:52:40|1959.08|1947.58|1959.2|1947.7|1959.2|1947.7|1959.08|1947.58|4
1736837570000|2025-01-14 06:52:50|1959.23|1947.73|1959.23|1947.73|1959.23|1947.73|1959.23|1947.73|1
1736837580000|2025-01-14 06:53:00|1959.2|1947.7|1959.23|1947.73|1959.23|1947.73|1959.2|1947.7|3
1736837600000|2025-01-14 06:53:20|1959.17|1947.67|1959.17|1947.67|1959.21|1947.71|1959.12|1947.62|6
1736837610000|2025-01-14 06:53:30|1959.23|1947.73|1959.23|1947.73|1959.23|1947.73|1959.23|1947.73|1
1736837630000|2025-01-14 06:53:50|1959.9|1948.4|1960.61|1949.11|1960.61|1949.11|1959.9|1948.4|4
1736837650000|2025-01-14 06:54:10|1960.52|1949.02|1960.22|1948.72|1960.54|1949.04|1959.99|1948.49|18
1736837660000|2025-01-14 06:54:20|1960.25|1948.75|1960.16|1948.66|1960.31|1948.81|1960.07|1948.57|14
1736837670000|2025-01-14 06:54:30|1960.15|1948.65|1959.83|1948.33|1960.33|1948.83|1959.7|1948.2|18
1736837680000|2025-01-14 06:54:40|1959.86|1948.36|1960.23|1948.73|1960.26|1948.76|1959.7|1948.2|20
1736837690000|2025-01-14 06:54:50|1960.22|1948.72|1959.72|1948.22|1960.22|1948.72|1959.61|1948.11|14
1736837700000|2025-01-14 06:55:00|1959.68|1948.18|1960.29|1948.79|1960.29|1948.79|1959.65|1948.15|14
1736837710000|2025-01-14 06:55:10|1960.28|1948.78|1959.71|1948.21|1960.34|1948.84|1959.36|1947.86|19
1736837720000|2025-01-14 06:55:20|1959.75|1948.25|1959.01|1947.51|1959.95|1948.45|1959.01|1947.51|21
1736837730000|2025-01-14 06:55:30|1958.96|1947.46|1958.73|1947.23|1958.96|1947.46|1958.54|1947.04|13
1736837740000|2025-01-14 06:55:40|1958.66|1947.16|1959.5|1948|1959.57|1948.07|1958.6|1947.1|21
1736837750000|2025-01-14 06:55:50|1959.42|1947.92|1959.59|1948.09|1959.67|1948.17|1959.42|1947.92|18
1736837760000|2025-01-14 06:56:00|1959.6|1948.1|1959.4|1947.9|1959.96|1948.46|1959.4|1947.9|11
1736837770000|2025-01-14 06:56:10|1959.35|1947.85|1960.27|1948.77|1960.27|1948.77|1959.35|1947.85|19
1736837780000|2025-01-14 06:56:20|1960.28|1948.78|1960.61|1949.11|1960.61|1949.11|1960.28|1948.78|7
1736837790000|2025-01-14 06:56:30|1960.49|1948.99|1960.47|1948.97|1960.57|1949.07|1960.46|1948.96|7
1736837800000|2025-01-14 06:56:40|1960.48|1948.98|1960.47|1948.97|1960.48|1948.98|1960.46|1948.96|6
1736837810000|2025-01-14 06:56:50|1960.22|1948.72|1960.27|1948.77|1960.27|1948.77|1960.17|1948.67|3
1736837820000|2025-01-14 06:57:00|1960.3|1948.8|1960.61|1949.11|1960.61|1949.11|1960.3|1948.8|7
1736837840000|2025-01-14 06:57:20|1960.52|1949.02|1960.52|1949.02|1960.52|1949.02|1960.49|1948.99|7
1736837850000|2025-01-14 06:57:30|1960.51|1949.01|1959.71|1948.21|1960.52|1949.02|1959.64|1948.14|13
1736837860000|2025-01-14 06:57:40|1959.83|1948.33|1959.94|1948.44|1959.97|1948.47|1959.82|1948.32|14
1736837870000|2025-01-14 06:57:50|1959.89|1948.39|1960.24|1948.74|1960.42|1948.92|1959.88|1948.38|17
1736837880000|2025-01-14 06:58:00|1960.11|1948.61|1960.05|1948.55|1960.33|1948.83|1960.05|1948.55|11
1736837890000|2025-01-14 06:58:10|1960.1|1948.6|1959.98|1948.48|1960.1|1948.6|1959.97|1948.47|5
1736837900000|2025-01-14 06:58:20|1959.99|1948.49|1960|1948.5|1960.02|1948.52|1959.99|1948.49|5
1736837910000|2025-01-14 06:58:30|1959.83|1948.33|1959.66|1948.16|1960.06|1948.56|1959.66|1948.16|15
1736837920000|2025-01-14 06:58:40|1959.71|1948.21|1960.05|1948.55|1960.07|1948.57|1959.71|1948.21|10
1736837930000|2025-01-14 06:58:50|1960.07|1948.57|1960.14|1948.64|1960.14|1948.64|1960.05|1948.55|12
1736837940000|2025-01-14 06:59:00|1960.12|1948.62|1960.14|1948.64|1960.14|1948.64|1960.12|1948.62|3
1736837950000|2025-01-14 06:59:10|1960.38|1948.88|1960.61|1949.11|1960.61|1949.11|1960.38|1948.88|2
1736838000000|2025-01-14 07:00:00|1961.12|1949.62|1961.51|1950.01|1961.51|1950.01|1961.12|1949.62|3
1736838010000|2025-01-14 07:00:10|1961.53|1950.03|1961.67|1950.17|1961.67|1950.17|1961.53|1950.03|2
1736838020000|2025-01-14 07:00:20|1961.68|1950.18|1964.05|1952.55|1964.09|1952.59|1961.68|1950.18|14
1736838030000|2025-01-14 07:00:30|1963.95|1952.45|1964.08|1952.58|1964.14|1952.64|1963.94|1952.44|11
1736838040000|2025-01-14 07:00:40|1964.09|1952.59|1964.24|1952.74|1964.24|1952.74|1963.98|1952.48|12
1736838060000|2025-01-14 07:01:00|1965.18|1953.68|1965.96|1954.46|1966.07|1954.57|1965.18|1953.68|8
1736838070000|2025-01-14 07:01:10|1966.11|1954.61|1965.9|1954.4|1966.13|1954.63|1965.9|1954.4|5
1736838080000|2025-01-14 07:01:20|1965.85|1954.35|1964.28|1952.78|1965.85|1954.35|1964.19|1952.69|15
1736838090000|2025-01-14 07:01:30|1964.22|1952.72|1963.41|1951.91|1964.23|1952.73|1963.41|1951.91|14
1736838100000|2025-01-14 07:01:40|1963.56|1952.06|1962.36|1950.86|1963.91|1952.41|1962.36|1950.86|23
1736838110000|2025-01-14 07:01:50|1962.37|1950.87|1962.19|1950.69|1962.44|1950.94|1962.08|1950.58|24
1736838120000|2025-01-14 07:02:00|1962.22|1950.72|1962.34|1950.84|1962.35|1950.85|1961.57|1950.07|25
1736838130000|2025-01-14 07:02:10|1962.31|1950.81|1962.75|1951.25|1962.81|1951.31|1962.3|1950.8|18
1736838140000|2025-01-14 07:02:20|1962.58|1951.08|1962.99|1951.49|1962.99|1951.49|1962.5|1951|19
1736838160000|2025-01-14 07:02:40|1962.86|1951.36|1962.91|1951.41|1962.96|1951.46|1962.58|1951.08|19
1736838170000|2025-01-14 07:02:50|1962.94|1951.44|1962.91|1951.41|1962.97|1951.47|1962.89|1951.39|14
1736838180000|2025-01-14 07:03:00|1962.92|1951.42|1962.99|1951.49|1962.99|1951.49|1962.92|1951.42|6
1736838190000|2025-01-14 07:03:10|1962.89|1951.39|1962.8|1951.3|1962.89|1951.39|1962.79|1951.29|8
1736838200000|2025-01-14 07:03:20|1962.81|1951.31|1962.73|1951.23|1962.92|1951.42|1962.66|1951.16|17
1736838210000|2025-01-14 07:03:30|1962.62|1951.12|1962.21|1950.71|1962.72|1951.22|1962.1|1950.6|18
1736838220000|2025-01-14 07:03:40|1962.27|1950.77|1961.92|1950.42|1962.27|1950.77|1961.92|1950.42|17
1736838230000|2025-01-14 07:03:50|1961.9|1950.4|1962.47|1950.97|1962.47|1950.97|1961.87|1950.37|16
1736838240000|2025-01-14 07:04:00|1962.56|1951.06|1962.99|1951.49|1962.99|1951.49|1962.49|1950.99|15
1736838260000|2025-01-14 07:04:20|1962.88|1951.38|1962.99|1951.49|1962.99|1951.49|1962.79|1951.29|7
1736838270000|2025-01-14 07:04:30|1963.35|1951.85|1964.04|1952.54|1964.04|1952.54|1963.35|1951.85|4
1736838280000|2025-01-14 07:04:40|1964.13|1952.63|1964.61|1953.11|1964.61|1953.11|1964.13|1952.63|4
1736838290000|2025-01-14 07:04:50|1965.03|1953.53|1965.45|1953.95|1965.45|1953.95|1965.03|1953.53|2
1736838300000|2025-01-14 07:05:00|1965.35|1953.85|1965.17|1953.67|1965.43|1953.93|1965.17|1953.67|13
1736838310000|2025-01-14 07:05:10|1965.19|1953.69|1965.45|1953.95|1965.45|1953.95|1965.17|1953.67|8
1736838320000|2025-01-14 07:05:20|1965.47|1953.97|1965.57|1954.07|1965.57|1954.07|1965.47|1953.97|2
1736838340000|2025-01-14 07:05:40|1965.44|1953.94|1965.24|1953.74|1965.44|1953.94|1965.02|1953.52|16
1736838350000|2025-01-14 07:05:50|1965.11|1953.61|1965.36|1953.86|1965.36|1953.86|1964.9|1953.4|12
1736838360000|2025-01-14 07:06:00|1965.33|1953.83|1965.44|1953.94|1965.57|1954.07|1965.33|1953.83|5
1736838370000|2025-01-14 07:06:10|1965.41|1953.91|1965.57|1954.07|1965.57|1954.07|1965.24|1953.74|10
1736838390000|2025-01-14 07:06:30|1965.56|1954.06|1965.34|1953.84|1965.56|1954.06|1965.29|1953.79|7
1736838400000|2025-01-14 07:06:40|1965.36|1953.86|1964.6|1953.1|1965.37|1953.87|1964.48|1952.98|19
1736838410000|2025-01-14 07:06:50|1964.61|1953.11|1964.91|1953.41|1964.91|1953.41|1964.61|1953.11|3
1736838420000|2025-01-14 07:07:00|1965.24|1953.74|1965.7|1954.2|1965.7|1954.2|1965.24|1953.74|4
1736838430000|2025-01-14 07:07:10|1965.91|1954.41|1966.13|1954.63|1966.13|1954.63|1965.91|1954.41|2
1736838440000|2025-01-14 07:07:20|1966.42|1954.92|1966.21|1954.71|1966.71|1955.21|1965.95|1954.45|14
1736838450000|2025-01-14 07:07:30|1966.46|1954.96|1965.99|1954.49|1966.53|1955.03|1965.71|1954.21|22
1736838460000|2025-01-14 07:07:40|1965.96|1954.46|1965.96|1954.46|1965.96|1954.46|1965.88|1954.38|11
1736838470000|2025-01-14 07:07:50|1965.95|1954.45|1965.96|1954.46|1966.1|1954.6|1965.81|1954.31|13
1736838480000|2025-01-14 07:08:00|1966.09|1954.59|1965.43|1953.93|1966.09|1954.59|1965.43|1953.93|15
1736838490000|2025-01-14 07:08:10|1965.38|1953.88|1965.21|1953.71|1965.48|1953.98|1965.2|1953.7|15
1736838500000|2025-01-14 07:08:20|1965.16|1953.66|1965.24|1953.74|1965.39|1953.89|1965.09|1953.59|11
1736838510000|2025-01-14 07:08:30|1965.19|1953.69|1965.13|1953.63|1966.16|1954.66|1965.13|1953.63|21
1736838520000|2025-01-14 07:08:40|1965.17|1953.67|1963.48|1951.98|1965.17|1953.67|1963.48|1951.98|11
1736838530000|2025-01-14 07:08:50|1963.35|1951.85|1962.81|1951.31|1963.35|1951.85|1962.76|1951.26|13
1736838540000|2025-01-14 07:09:00|1962.79|1951.29|1962.75|1951.25|1963.33|1951.83|1962.68|1951.18|22
1736838550000|2025-01-14 07:09:10|1962.74|1951.24|1962.68|1951.18|1962.74|1951.24|1962.52|1951.02|11
1736838560000|2025-01-14 07:09:20|1962.67|1951.17|1962.83|1951.33|1962.91|1951.41|1962.67|1951.17|18
1736838570000|2025-01-14 07:09:30|1962.81|1951.31|1963.69|1952.19|1963.74|1952.24|1962.8|1951.3|8
1736838580000|2025-01-14 07:09:40|1963.8|1952.3|1964.18|1952.68|1964.28|1952.78|1963.8|1952.3|15
1736838590000|2025-01-14 07:09:50|1964.17|1952.67|1964.01|1952.51|1964.22|1952.72|1964.01|1952.51|11
1736838600000|2025-01-14 07:10:00|1964.02|1952.52|1964.28|1952.78|1964.28|1952.78|1963.96|1952.46|11
1736838610000|2025-01-14 07:10:10|1964.25|1952.75|1964.11|1952.61|1964.28|1952.78|1964.11|1952.61|12
1736838620000|2025-01-14 07:10:20|1964.2|1952.7|1964.27|1952.77|1964.28|1952.78|1964.11|1952.61|18
1736838630000|2025-01-14 07:10:30|1964.15|1952.65|1964.1|1952.6|1964.24|1952.74|1963.9|1952.4|18
1736838640000|2025-01-14 07:10:40|1964.11|1952.61|1963.78|1952.28|1964.18|1952.68|1963.76|1952.26|15
1736838650000|2025-01-14 07:10:50|1963.65|1952.15|1963.09|1951.59|1963.65|1952.15|1963.08|1951.58|17
1736838660000|2025-01-14 07:11:00|1963.05|1951.55|1962.55|1951.05|1963.38|1951.88|1962.55|1951.05|12
1736838670000|2025-01-14 07:11:10|1962.52|1951.02|1962.51|1951.01|1962.52|1951.02|1962.51|1951.01|2
1736838710000|2025-01-14 07:11:50|1962.61|1951.11|1962.64|1951.14|1962.64|1951.14|1962.61|1951.11|4
1736838720000|2025-01-14 07:12:00|1962.76|1951.26|1962.56|1951.06|1962.76|1951.26|1962.56|1951.06|3
1736838730000|2025-01-14 07:12:10|1962.53|1951.03|1962.51|1951.01|1962.53|1951.03|1962.51|1951.01|2
1736838740000|2025-01-14 07:12:20|1961.77|1950.27|1961.12|1949.62|1961.77|1950.27|1961.12|1949.62|10
1736838750000|2025-01-14 07:12:30|1961.06|1949.56|1961.14|1949.64|1961.38|1949.88|1961.02|1949.52|10
1736838760000|2025-01-14 07:12:40|1961.13|1949.63|1961.12|1949.62|1961.13|1949.63|1961.12|1949.62|2
1736838770000|2025-01-14 07:12:50|1961.13|1949.63|1961.06|1949.56|1961.59|1950.09|1960.9|1949.4|17
1736838780000|2025-01-14 07:13:00|1960.99|1949.49|1961.41|1949.91|1961.46|1949.96|1960.99|1949.49|18
1736838790000|2025-01-14 07:13:10|1961.43|1949.93|1960.72|1949.22|1961.43|1949.93|1960.61|1949.11|14
1736838800000|2025-01-14 07:13:20|1960.79|1949.29|1960.61|1949.11|1960.81|1949.31|1960.58|1949.08|15
1736838810000|2025-01-14 07:13:30|1960.62|1949.12|1961.18|1949.68|1961.22|1949.72|1960.62|1949.12|15
1736838820000|2025-01-14 07:13:40|1961.25|1949.75|1961.17|1949.67|1961.38|1949.88|1961.11|1949.61|19
1736838830000|2025-01-14 07:13:50|1961.22|1949.72|1961.4|1949.9|1961.41|1949.91|1961.12|1949.62|14
1736838840000|2025-01-14 07:14:00|1961.37|1949.87|1961.82|1950.32|1962.42|1950.92|1961.37|1949.87|22
1736838850000|2025-01-14 07:14:10|1961.68|1950.18|1961.84|1950.34|1961.87|1950.37|1961.68|1950.18|20
1736838860000|2025-01-14 07:14:20|1961.8|1950.3|1961.11|1949.61|1961.84|1950.34|1961.02|1949.52|20
1736838870000|2025-01-14 07:14:30|1961.12|1949.62|1960.61|1949.11|1961.12|1949.62|1960.52|1949.02|23
1736838880000|2025-01-14 07:14:40|1960.59|1949.09|1960.18|1948.68|1960.59|1949.09|1960.13|1948.63|16
1736838890000|2025-01-14 07:14:50|1960.09|1948.59|1960.12|1948.62|1960.12|1948.62|1959.98|1948.48|16
1736838900000|2025-01-14 07:15:00|1960.11|1948.61|1959.63|1948.13|1960.55|1949.05|1959.63|1948.13|25
1736838910000|2025-01-14 07:15:10|1959.59|1948.09|1958.61|1947.11|1959.59|1948.09|1958.6|1947.1|18
1736838920000|2025-01-14 07:15:20|1958.6|1947.1|1959.67|1948.17|1959.78|1948.28|1958.6|1947.1|17
1736838930000|2025-01-14 07:15:30|1959.72|1948.22|1959.73|1948.23|1959.81|1948.31|1959.62|1948.12|12
1736838940000|2025-01-14 07:15:40|1959.75|1948.25|1959.05|1947.55|1959.75|1948.25|1958.7|1947.2|21
1736838950000|2025-01-14 07:15:50|1958.95|1947.45|1959.55|1948.05|1959.66|1948.16|1958.95|1947.45|19
1736838960000|2025-01-14 07:16:00|1959.48|1947.98|1959.52|1948.02|1959.52|1948.02|1959.13|1947.63|15
1736838970000|2025-01-14 07:16:10|1959.43|1947.93|1959.33|1947.83|1959.43|1947.93|1959.33|1947.83|2
1736838990000|2025-01-14 07:16:30|1959.57|1948.07|1959.51|1948.01|1959.57|1948.07|1959.51|1948.01|3
1736839000000|2025-01-14 07:16:40|1959.46|1947.96|1959.33|1947.83|1959.58|1948.08|1959.33|1947.83|11
1736839030000|2025-01-14 07:17:10|1958.4|1946.9|1956.91|1945.41|1958.4|1946.9|1956.91|1945.41|19
1736839040000|2025-01-14 07:17:20|1956.9|1945.4|1957.12|1945.62|1957.12|1945.62|1956.85|1945.35|15
1736839050000|2025-01-14 07:17:30|1957.07|1945.57|1956.5|1945|1957.07|1945.57|1956.39|1944.89|13
1736839060000|2025-01-14 07:17:40|1956.41|1944.91|1956.87|1945.37|1957.12|1945.62|1956.41|1944.91|21
1736839070000|2025-01-14 07:17:50|1957.06|1945.56|1957.12|1945.62|1957.12|1945.62|1956.93|1945.43|19
1736839080000|2025-01-14 07:18:00|1957.11|1945.61|1957.12|1945.62|1957.12|1945.62|1957.07|1945.57|4
1736839110000|2025-01-14 07:18:30|1957.08|1945.58|1957|1945.5|1957.08|1945.58|1956.94|1945.44|12
1736839120000|2025-01-14 07:18:40|1957.02|1945.52|1957.11|1945.61|1957.12|1945.62|1957.02|1945.52|11
1736839130000|2025-01-14 07:18:50|1957.1|1945.6|1956.88|1945.38|1957.12|1945.62|1956.87|1945.37|13
1736839140000|2025-01-14 07:19:00|1956.89|1945.39|1958.46|1946.96|1958.52|1947.02|1956.88|1945.38|13
1736839150000|2025-01-14 07:19:10|1958.45|1946.95|1958.19|1946.69|1958.49|1946.99|1958.19|1946.69|17
1736839160000|2025-01-14 07:19:20|1958.14|1946.64|1958.1|1946.6|1958.14|1946.64|1958.1|1946.6|2
1736839170000|2025-01-14 07:19:30|1957.64|1946.14|1957.54|1946.04|1957.85|1946.35|1957.54|1946.04|11
1736839180000|2025-01-14 07:19:40|1957.53|1946.03|1957.92|1946.42|1958.01|1946.51|1957.52|1946.02|24
1736839190000|2025-01-14 07:19:50|1957.86|1946.36|1958.08|1946.58|1958.39|1946.89|1957.86|1946.36|24
1736839200000|2025-01-14 07:20:00|1958.07|1946.57|1957.57|1946.07|1958.1|1946.6|1957.57|1946.07|18
1736839210000|2025-01-14 07:20:10|1957.53|1946.03|1957.11|1945.61|1957.57|1946.07|1957.09|1945.59|15
1736839220000|2025-01-14 07:20:20|1957.13|1945.63|1958.44|1946.94|1958.5|1947|1957.13|1945.63|21
1736839230000|2025-01-14 07:20:30|1958.48|1946.98|1958.46|1946.96|1958.62|1947.12|1958.41|1946.91|14
1736839240000|2025-01-14 07:20:40|1958.41|1946.91|1958.17|1946.67|1958.43|1946.93|1958.14|1946.64|25
1736839250000|2025-01-14 07:20:50|1958.19|1946.69|1958.28|1946.78|1958.42|1946.92|1958.19|1946.69|17
1736839260000|2025-01-14 07:21:00|1958.32|1946.82|1957.85|1946.35|1958.32|1946.82|1957.85|1946.35|12
1736839270000|2025-01-14 07:21:10|1957.84|1946.34|1956.86|1945.36|1957.84|1946.34|1956.86|1945.36|7
1736839280000|2025-01-14 07:21:20|1956.82|1945.32|1956.54|1945.04|1956.96|1945.46|1956.54|1945.04|14
1736839290000|2025-01-14 07:21:30|1956.57|1945.07|1956.4|1944.9|1956.57|1945.07|1956.22|1944.72|8
1736839300000|2025-01-14 07:21:40|1956.36|1944.86|1956.86|1945.36|1956.87|1945.37|1956.3|1944.8|20
1736839310000|2025-01-14 07:21:50|1956.83|1945.33|1956.52|1945.02|1956.83|1945.33|1956.5|1945|11
1736839320000|2025-01-14 07:22:00|1956.71|1945.21|1956.81|1945.31|1956.81|1945.31|1956.56|1945.06|6
1736839340000|2025-01-14 07:22:20|1957.35|1945.85|1957.78|1946.28|1957.78|1946.28|1957.35|1945.85|2
1736839350000|2025-01-14 07:22:30|1957.73|1946.23|1956.21|1944.71|1957.73|1946.23|1956.21|1944.71|22
1736839360000|2025-01-14 07:22:40|1956.35|1944.85|1956.78|1945.28|1956.79|1945.29|1956.17|1944.67|28
1736839370000|2025-01-14 07:22:50|1956.77|1945.27|1956.51|1945.01|1956.78|1945.28|1956.5|1945|21
1736839380000|2025-01-14 07:23:00|1956.69|1945.19|1956.56|1945.06|1956.85|1945.35|1956.56|1945.06|17
1736839390000|2025-01-14 07:23:10|1956.58|1945.08|1957.14|1945.64|1957.4|1945.9|1956.58|1945.08|20
1736839400000|2025-01-14 07:23:20|1957.2|1945.7|1957.53|1946.03|1957.58|1946.08|1957.05|1945.55|18
1736839410000|2025-01-14 07:23:30|1957.58|1946.08|1957.42|1945.92|1957.78|1946.28|1957.34|1945.84|15
1736839420000|2025-01-14 07:23:40|1957.37|1945.87|1957.62|1946.12|1957.69|1946.19|1957.34|1945.84|23
1736839430000|2025-01-14 07:23:50|1957.61|1946.11|1957.7|1946.2|1957.74|1946.24|1957.61|1946.11|15
1736839440000|2025-01-14 07:24:00|1957.59|1946.09|1957.69|1946.19|1957.7|1946.2|1957.16|1945.66|18
1736839450000|2025-01-14 07:24:10|1957.74|1946.24|1957.78|1946.28|1957.78|1946.28|1957.72|1946.22|4
1736839470000|2025-01-14 07:24:30|1957.74|1946.24|1958.21|1946.71|1958.21|1946.71|1957.74|1946.24|13
1736839480000|2025-01-14 07:24:40|1958.16|1946.66|1958.14|1946.64|1958.16|1946.66|1958.1|1946.6|11
1736839490000|2025-01-14 07:24:50|1958.19|1946.69|1958.44|1946.94|1958.45|1946.95|1958.19|1946.69|10
1736839500000|2025-01-14 07:25:00|1958.14|1946.64|1957.85|1946.35|1958.14|1946.64|1957.42|1945.92|18
1736839510000|2025-01-14 07:25:10|1957.74|1946.24|1958.55|1947.05|1958.55|1947.05|1957.56|1946.06|19
1736839520000|2025-01-14 07:25:20|1958.4|1946.9|1958.5|1947|1958.53|1947.03|1958.34|1946.84|16
1736839530000|2025-01-14 07:25:30|1958.51|1947.01|1958.34|1946.84|1958.55|1947.05|1958.33|1946.83|21
1736839540000|2025-01-14 07:25:40|1958.37|1946.87|1957.78|1946.28|1958.37|1946.87|1957.73|1946.23|7
1736839550000|2025-01-14 07:25:50|1957.73|1946.23|1958.62|1947.12|1958.62|1947.12|1957.68|1946.18|5
1736839580000|2025-01-14 07:26:20|1958.5|1947|1958.39|1946.89|1958.54|1947.04|1958.39|1946.89|3
1736839590000|2025-01-14 07:26:30|1958.29|1946.79|1958.14|1946.64|1958.51|1947.01|1958.11|1946.61|19
1736839600000|2025-01-14 07:26:40|1958.11|1946.61|1958.18|1946.68|1958.18|1946.68|1958.02|1946.52|8
1736839610000|2025-01-14 07:26:50|1958.17|1946.67|1958.42|1946.92|1958.45|1946.95|1958.17|1946.67|17
1736839620000|2025-01-14 07:27:00|1958.27|1946.77|1958.04|1946.54|1958.27|1946.77|1958.04|1946.54|11
1736839630000|2025-01-14 07:27:10|1957.89|1946.39|1957.61|1946.11|1957.9|1946.4|1957.48|1945.98|16
1736839640000|2025-01-14 07:27:20|1957.6|1946.1|1956.81|1945.31|1957.66|1946.16|1956.75|1945.25|21
1736839650000|2025-01-14 07:27:30|1956.76|1945.26|1957.59|1946.09|1957.68|1946.18|1956.76|1945.26|19
1736839660000|2025-01-14 07:27:40|1957.6|1946.1|1957.75|1946.25|1957.75|1946.25|1957.56|1946.06|12
1736839670000|2025-01-14 07:27:50|1957.78|1946.28|1957.76|1946.26|1957.88|1946.38|1957.74|1946.24|10
1736839680000|2025-01-14 07:28:00|1957.77|1946.27|1957.57|1946.07|1957.77|1946.27|1957.49|1945.99|11
1736839690000|2025-01-14 07:28:10|1957.49|1945.99|1957.6|1946.1|1957.6|1946.1|1957.44|1945.94|7
1736839700000|2025-01-14 07:28:20|1957.55|1946.05|1957.3|1945.8|1957.55|1946.05|1957.27|1945.77|7
1736839720000|2025-01-14 07:28:40|1957.2|1945.7|1956.92|1945.42|1957.2|1945.7|1956.9|1945.4|3
1736839730000|2025-01-14 07:28:50|1956.85|1945.35|1957.35|1945.85|1957.43|1945.93|1956.85|1945.35|9
1736839740000|2025-01-14 07:29:00|1957.39|1945.89|1957.14|1945.64|1957.7|1946.2|1957.14|1945.64|15
1736839750000|2025-01-14 07:29:10|1956.81|1945.31|1956.66|1945.16|1956.95|1945.45|1956.65|1945.15|11
1736839760000|2025-01-14 07:29:20|1956.7|1945.2|1956.71|1945.21|1956.93|1945.43|1956.65|1945.15|14
1736839770000|2025-01-14 07:29:30|1956.73|1945.23|1956.8|1945.3|1956.91|1945.41|1956.71|1945.21|10
1736839780000|2025-01-14 07:29:40|1956.82|1945.32|1957.57|1946.07|1957.59|1946.09|1956.72|1945.22|12
1736839790000|2025-01-14 07:29:50|1957.8|1946.3|1957.92|1946.42|1957.92|1946.42|1957.65|1946.15|10
1736839800000|2025-01-14 07:30:00|1957.79|1946.29|1957.73|1946.23|1957.82|1946.32|1957.73|1946.23|4
1736839810000|2025-01-14 07:30:10|1957.66|1946.16|1957.92|1946.42|1957.92|1946.42|1957.55|1946.05|14
1736839840000|2025-01-14 07:30:40|1958.52|1947.02|1958.52|1947.02|1958.52|1947.02|1958.52|1947.02|1
1736839850000|2025-01-14 07:30:50|1958.75|1947.25|1958.98|1947.48|1958.98|1947.48|1958.75|1947.25|2
1736839860000|2025-01-14 07:31:00|1959.04|1947.54|1959.74|1948.24|1959.74|1948.24|1959.04|1947.54|4
1736839880000|2025-01-14 07:31:20|1959.73|1948.23|1959.57|1948.07|1959.73|1948.23|1959.57|1948.07|9
1736839890000|2025-01-14 07:31:30|1959.58|1948.08|1958.99|1947.49|1959.58|1948.08|1958.89|1947.39|7
1736839900000|2025-01-14 07:31:40|1959|1947.5|1958.72|1947.22|1959|1947.5|1958.43|1946.93|15
1736839910000|2025-01-14 07:31:50|1958.7|1947.2|1959.05|1947.55|1959.35|1947.85|1958.7|1947.2|18
1736839920000|2025-01-14 07:32:00|1958.95|1947.45|1958.33|1946.83|1958.95|1947.45|1958.22|1946.72|20
1736839930000|2025-01-14 07:32:10|1958.35|1946.85|1958.59|1947.09|1958.59|1947.09|1958.25|1946.75|14
1736839940000|2025-01-14 07:32:20|1958.56|1947.06|1958.59|1947.09|1958.59|1947.09|1958.47|1946.97|6
1736839950000|2025-01-14 07:32:30|1959.74|1948.24|1959.74|1948.24|1959.74|1948.24|1959.74|1948.24|1
1736839960000|2025-01-14 07:32:40|1959.65|1948.15|1958.99|1947.49|1959.65|1948.15|1958.99|1947.49|9
1736839970000|2025-01-14 07:32:50|1958.88|1947.38|1958.84|1947.34|1958.89|1947.39|1958.84|1947.34|4
1736839980000|2025-01-14 07:33:00|1958.83|1947.33|1958.25|1946.75|1958.83|1947.33|1958.25|1946.75|6
1736839990000|2025-01-14 07:33:10|1958.26|1946.76|1957.9|1946.4|1958.33|1946.83|1957.8|1946.3|12
1736840000000|2025-01-14 07:33:20|1957.86|1946.36|1957.57|1946.07|1958.03|1946.53|1957.57|1946.07|11
1736840010000|2025-01-14 07:33:30|1957.11|1945.61|1957.03|1945.53|1957.24|1945.74|1957.03|1945.53|15
1736840020000|2025-01-14 07:33:40|1957.12|1945.62|1957.3|1945.8|1957.51|1946.01|1957.12|1945.62|9
1736840030000|2025-01-14 07:33:50|1957.04|1945.54|1956.6|1945.1|1957.04|1945.54|1956.6|1945.1|9
1736840040000|2025-01-14 07:34:00|1956.57|1945.07|1956.38|1944.88|1956.57|1945.07|1956.38|1944.88|20
1736840050000|2025-01-14 07:34:10|1956.39|1944.89|1956.38|1944.88|1956.39|1944.89|1956.38|1944.88|4
1736840120000|2025-01-14 07:35:20|1954.86|1943.36|1954.82|1943.32|1954.86|1943.36|1954.82|1943.32|2
1736840130000|2025-01-14 07:35:30|1953.89|1942.39|1953.71|1942.21|1953.89|1942.39|1953.09|1941.59|14
1736840140000|2025-01-14 07:35:40|1953.63|1942.13|1953.87|1942.37|1953.99|1942.49|1953.4|1941.9|26
1736840150000|2025-01-14 07:35:50|1953.83|1942.33|1953.92|1942.42|1954.08|1942.58|1953.8|1942.3|21
1736840160000|2025-01-14 07:36:00|1953.95|1942.45|1954.91|1943.41|1954.91|1943.41|1953.92|1942.42|24
1736840170000|2025-01-14 07:36:10|1954.94|1943.44|1954.87|1943.37|1955.62|1944.12|1954.87|1943.37|10
1736840180000|2025-01-14 07:36:20|1954.82|1943.32|1955.31|1943.81|1955.31|1943.81|1954.49|1942.99|16
1736840190000|2025-01-14 07:36:30|1955.58|1944.08|1955.85|1944.35|1956.3|1944.8|1955.58|1944.08|22
1736840200000|2025-01-14 07:36:40|1955.88|1944.38|1954.82|1943.32|1955.88|1944.38|1954.64|1943.14|13
1736840210000|2025-01-14 07:36:50|1954.87|1943.37|1953.97|1942.47|1954.87|1943.37|1953.95|1942.45|10
1736840220000|2025-01-14 07:37:00|1953.96|1942.46|1953.92|1942.42|1954.06|1942.56|1953.88|1942.38|10
1736840230000|2025-01-14 07:37:10|1953.91|1942.41|1953.86|1942.36|1953.95|1942.45|1953.86|1942.36|7
1736840240000|2025-01-14 07:37:20|1953.83|1942.33|1953.66|1942.16|1953.83|1942.33|1953.5|1942|12
1736840250000|2025-01-14 07:37:30|1953.71|1942.21|1953.7|1942.2|1953.71|1942.21|1953.67|1942.17|4
1736840260000|2025-01-14 07:37:40|1953.68|1942.18|1953.56|1942.06|1953.7|1942.2|1953.51|1942.01|10
1736840270000|2025-01-14 07:37:50|1953.65|1942.15|1953.85|1942.35|1953.9|1942.4|1953.65|1942.15|6
1736840280000|2025-01-14 07:38:00|1953.73|1942.23|1953.56|1942.06|1953.82|1942.32|1953.43|1941.93|10
1736840290000|2025-01-14 07:38:10|1953.61|1942.11|1953.68|1942.18|1953.7|1942.2|1953.51|1942.01|9
1736840300000|2025-01-14 07:38:20|1953.73|1942.23|1953.82|1942.32|1953.89|1942.39|1953.73|1942.23|5
1736840310000|2025-01-14 07:38:30|1953.83|1942.33|1953.61|1942.11|1953.84|1942.34|1953.51|1942.01|19
1736840320000|2025-01-14 07:38:40|1953.68|1942.18|1953.77|1942.27|1953.78|1942.28|1953.68|1942.18|11
1736840330000|2025-01-14 07:38:50|1953.76|1942.26|1953.67|1942.17|1953.9|1942.4|1953.66|1942.16|20
1736840340000|2025-01-14 07:39:00|1953.6|1942.1|1953.9|1942.4|1953.9|1942.4|1953.59|1942.09|13
1736840350000|2025-01-14 07:39:10|1953.89|1942.39|1953.9|1942.4|1953.9|1942.4|1953.89|1942.39|2
1736840360000|2025-01-14 07:39:20|1953.84|1942.34|1953.79|1942.29|1953.84|1942.34|1953.73|1942.23|14
1736840370000|2025-01-14 07:39:30|1953.84|1942.34|1953.8|1942.3|1953.84|1942.34|1953.79|1942.29|4
1736840380000|2025-01-14 07:39:40|1953.73|1942.23|1953.66|1942.16|1953.76|1942.26|1953.66|1942.16|4
1736840390000|2025-01-14 07:39:50|1953.63|1942.13|1953.9|1942.4|1953.9|1942.4|1953.63|1942.13|11
1736840400000|2025-01-14 07:40:00|1953.73|1942.23|1953.66|1942.16|1953.79|1942.29|1953.46|1941.96|19
1736840410000|2025-01-14 07:40:10|1953.71|1942.21|1953.9|1942.4|1953.9|1942.4|1953.71|1942.21|7
1736840420000|2025-01-14 07:40:20|1953.89|1942.39|1953.44|1941.94|1953.9|1942.4|1953.43|1941.93|7
1736840430000|2025-01-14 07:40:30|1953.56|1942.06|1953.71|1942.21|1953.79|1942.29|1953.56|1942.06|14
1736840440000|2025-01-14 07:40:40|1953.65|1942.15|1953.71|1942.21|1953.73|1942.23|1953.31|1941.81|21
1736840450000|2025-01-14 07:40:50|1953.7|1942.2|1953.61|1942.11|1953.7|1942.2|1953.47|1941.97|15
1736840460000|2025-01-14 07:41:00|1953.76|1942.26|1953.67|1942.17|1953.9|1942.4|1953.66|1942.16|18
1736840470000|2025-01-14 07:41:10|1953.66|1942.16|1952.78|1941.28|1953.66|1942.16|1952.74|1941.24|17
1736840480000|2025-01-14 07:41:20|1952.92|1941.42|1953.45|1941.95|1953.58|1942.08|1952.77|1941.27|24
1736840490000|2025-01-14 07:41:30|1953.4|1941.9|1953.58|1942.08|1953.61|1942.11|1953.25|1941.75|17
1736840500000|2025-01-14 07:41:40|1953.48|1941.98|1953.61|1942.11|1953.61|1942.11|1952.84|1941.34|23
1736840510000|2025-01-14 07:41:50|1953.62|1942.12|1953.44|1941.94|1953.7|1942.2|1953.41|1941.91|14
1736840520000|2025-01-14 07:42:00|1953.36|1941.86|1952.64|1941.14|1953.46|1941.96|1952.64|1941.14|15
1736840530000|2025-01-14 07:42:10|1952.67|1941.17|1952.74|1941.24|1952.74|1941.24|1952.43|1940.93|13
1736840540000|2025-01-14 07:42:20|1952.67|1941.17|1952.77|1941.27|1952.77|1941.27|1952.46|1940.96|17
1736840550000|2025-01-14 07:42:30|1952.9|1941.4|1953.06|1941.56|1953.57|1942.07|1952.9|1941.4|19
1736840560000|2025-01-14 07:42:40|1953.05|1941.55|1953.11|1941.61|1953.12|1941.62|1952.74|1941.24|21
1736840570000|2025-01-14 07:42:50|1953.16|1941.66|1953.14|1941.64|1953.16|1941.66|1952.98|1941.48|18
1736840580000|2025-01-14 07:43:00|1953.16|1941.66|1953.24|1941.74|1953.36|1941.86|1953.16|1941.66|12
1736840590000|2025-01-14 07:43:10|1953.27|1941.77|1953.36|1941.86|1953.36|1941.86|1953.25|1941.75|6
1736840750000|2025-01-14 07:45:50|1953.92|1942.42|1954.41|1942.91|1954.48|1942.98|1953.92|1942.42|4
1736840760000|2025-01-14 07:46:00|1954.38|1942.88|1954.48|1942.98|1954.48|1942.98|1954.31|1942.81|5
1736840790000|2025-01-14 07:46:30|1954.41|1942.91|1954.42|1942.92|1954.42|1942.92|1954.41|1942.91|2
1736840800000|2025-01-14 07:46:40|1954.47|1942.97|1954.08|1942.58|1954.47|1942.97|1953.82|1942.32|15
1736840810000|2025-01-14 07:46:50|1954.26|1942.76|1954.21|1942.71|1954.26|1942.76|1953.86|1942.36|22
1736840820000|2025-01-14 07:47:00|1954.19|1942.69|1954.29|1942.79|1954.44|1942.94|1954.18|1942.68|20
1736840830000|2025-01-14 07:47:10|1954.28|1942.78|1954.38|1942.88|1954.48|1942.98|1954.28|1942.78|13
1736840840000|2025-01-14 07:47:20|1954.44|1942.94|1953.74|1942.24|1954.44|1942.94|1953.69|1942.19|12
1736840850000|2025-01-14 07:47:30|1953.67|1942.17|1953.76|1942.26|1954.02|1942.52|1953.67|1942.17|12
1736840860000|2025-01-14 07:47:40|1953.74|1942.24|1953.09|1941.59|1953.74|1942.24|1952.79|1941.29|17
1736840870000|2025-01-14 07:47:50|1953.08|1941.58|1952.9|1941.4|1953.08|1941.58|1952.9|1941.4|10
1736840880000|2025-01-14 07:48:00|1952.78|1941.28|1953.02|1941.52|1953.08|1941.58|1952.78|1941.28|20
1736840890000|2025-01-14 07:48:10|1952.97|1941.47|1952.53|1941.03|1953.02|1941.52|1952.53|1941.03|9
1736840900000|2025-01-14 07:48:20|1952.49|1940.99|1952.06|1940.56|1952.62|1941.12|1951.91|1940.41|13
1736840910000|2025-01-14 07:48:30|1951.97|1940.47|1952.62|1941.12|1952.67|1941.17|1951.89|1940.39|14
1736840920000|2025-01-14 07:48:40|1952.72|1941.22|1953.29|1941.79|1953.29|1941.79|1952.72|1941.22|5
1736840930000|2025-01-14 07:48:50|1953.25|1941.75|1953.2|1941.7|1953.25|1941.75|1953.2|1941.7|2
1736840940000|2025-01-14 07:49:00|1953.22|1941.72|1953.29|1941.79|1953.29|1941.79|1953.13|1941.63|17
1736840950000|2025-01-14 07:49:10|1953.27|1941.77|1953.29|1941.79|1953.29|1941.79|1953.27|1941.77|2
1736840960000|2025-01-14 07:49:20|1953.27|1941.77|1953.24|1941.74|1953.27|1941.77|1953.2|1941.7|3
1736840970000|2025-01-14 07:49:30|1953.28|1941.78|1953.29|1941.79|1953.29|1941.79|1953.28|1941.78|2
1736841000000|2025-01-14 07:50:00|1953.21|1941.71|1952.56|1941.06|1953.21|1941.71|1952.26|1940.76|16
1736841010000|2025-01-14 07:50:10|1952.79|1941.29|1953.01|1941.51|1953.04|1941.54|1952.79|1941.29|4
1736841020000|2025-01-14 07:50:20|1953.16|1941.66|1952.96|1941.46|1953.16|1941.66|1952.95|1941.45|10
1736841030000|2025-01-14 07:50:30|1952.98|1941.48|1952.55|1941.05|1952.98|1941.48|1952.52|1941.02|11
1736841040000|2025-01-14 07:50:40|1952.89|1941.39|1951.72|1940.22|1952.89|1941.39|1951.72|1940.22|17
1736841050000|2025-01-14 07:50:50|1951.75|1940.25|1951.82|1940.32|1952.39|1940.89|1951.67|1940.17|20
1736841060000|2025-01-14 07:51:00|1951.8|1940.3|1952.08|1940.58|1952.19|1940.69|1951.58|1940.08|27
1736841070000|2025-01-14 07:51:10|1951.82|1940.32|1951.88|1940.38|1951.88|1940.38|1951.8|1940.3|7
1736841080000|2025-01-14 07:51:20|1951.78|1940.28|1951.78|1940.28|1951.78|1940.28|1951.78|1940.28|1
1736841090000|2025-01-14 07:51:30|1951.92|1940.42|1951.92|1940.42|1951.92|1940.42|1951.92|1940.42|1
1736841100000|2025-01-14 07:51:40|1951.51|1940.01|1952.37|1940.87|1952.47|1940.97|1951.51|1940.01|14
1736841110000|2025-01-14 07:51:50|1952.4|1940.9|1950.96|1939.46|1952.89|1941.39|1950.8|1939.3|24
1736841120000|2025-01-14 07:52:00|1951|1939.5|1949.7|1938.2|1951.12|1939.62|1949.6|1938.1|28
1736841130000|2025-01-14 07:52:10|1949.72|1938.22|1949.29|1937.79|1949.73|1938.23|1949.28|1937.78|15
1736841140000|2025-01-14 07:52:20|1949.27|1937.77|1949.17|1937.67|1949.33|1937.83|1948.75|1937.25|21
1736841150000|2025-01-14 07:52:30|1949.14|1937.64|1949.4|1937.9|1949.72|1938.22|1949.12|1937.62|11
1736841160000|2025-01-14 07:52:40|1949.39|1937.89|1949.65|1938.15|1949.65|1938.15|1949.09|1937.59|11
1736841170000|2025-01-14 07:52:50|1949.95|1938.45|1949.63|1938.13|1950.11|1938.61|1949.41|1937.91|11
1736841180000|2025-01-14 07:53:00|1949.76|1938.26|1950.53|1939.03|1950.57|1939.07|1949.76|1938.26|20
1736841190000|2025-01-14 07:53:10|1950.52|1939.02|1951.42|1939.92|1951.42|1939.92|1950.52|1939.02|17
1736841200000|2025-01-14 07:53:20|1951.39|1939.89|1951.68|1940.18|1951.69|1940.19|1951.32|1939.82|20
1736841210000|2025-01-14 07:53:30|1951.65|1940.15|1951.79|1940.29|1951.79|1940.29|1951.58|1940.08|14
1736841220000|2025-01-14 07:53:40|1951.69|1940.19|1951.66|1940.16|1951.69|1940.19|1951.65|1940.15|3
1736841230000|2025-01-14 07:53:50|1951.65|1940.15|1951.79|1940.29|1951.79|1940.29|1951.31|1939.81|6
1736841300000|2025-01-14 07:55:00|1951.7|1940.2|1951.61|1940.11|1951.78|1940.28|1951.59|1940.09|7
1736841310000|2025-01-14 07:55:10|1951.6|1940.1|1951.53|1940.03|1951.6|1940.1|1951.37|1939.87|6
1736841320000|2025-01-14 07:55:20|1951.52|1940.02|1951.5|1940|1951.59|1940.09|1951.28|1939.78|14
1736841330000|2025-01-14 07:55:30|1951.49|1939.99|1951.52|1940.02|1951.71|1940.21|1951.49|1939.99|13
1736841340000|2025-01-14 07:55:40|1951.51|1940.01|1951.49|1939.99|1951.55|1940.05|1951.29|1939.79|20
1736841350000|2025-01-14 07:55:50|1951.54|1940.04|1951.6|1940.1|1951.63|1940.13|1951.54|1940.04|5
1736841360000|2025-01-14 07:56:00|1951.65|1940.15|1951.54|1940.04|1951.7|1940.2|1951.54|1940.04|8
1736841370000|2025-01-14 07:56:10|1951.58|1940.08|1951.2|1939.7|1951.58|1940.08|1951.15|1939.65|4
1736841380000|2025-01-14 07:56:20|1951.27|1939.77|1951.47|1939.97|1951.57|1940.07|1951.27|1939.77|10
1736841390000|2025-01-14 07:56:30|1951.61|1940.11|1951.52|1940.02|1951.63|1940.13|1951.42|1939.92|16
1736841400000|2025-01-14 07:56:40|1951.57|1940.07|1951.47|1939.97|1951.57|1940.07|1951.46|1939.96|3
1736841410000|2025-01-14 07:56:50|1951.46|1939.96|1951.47|1939.97|1951.47|1939.97|1951.46|1939.96|2
1736841420000|2025-01-14 07:57:00|1951.49|1939.99|1951.48|1939.98|1951.51|1940.01|1951.46|1939.96|12
1736841430000|2025-01-14 07:57:10|1951.49|1939.99|1951.32|1939.82|1951.49|1939.99|1951.28|1939.78|5
1736841440000|2025-01-14 07:57:20|1951.33|1939.83|1951.44|1939.94|1951.44|1939.94|1951.33|1939.83|5
1736841450000|2025-01-14 07:57:30|1951.45|1939.95|1950.97|1939.47|1951.49|1939.99|1950.92|1939.42|7
1736841460000|2025-01-14 07:57:40|1951.05|1939.55|1951.12|1939.62|1951.22|1939.72|1951.05|1939.55|17
1736841470000|2025-01-14 07:57:50|1951.11|1939.61|1950.56|1939.06|1951.11|1939.61|1950.47|1938.97|6
1736841480000|2025-01-14 07:58:00|1950.51|1939.01|1950.51|1939.01|1950.61|1939.11|1950.51|1939.01|16
1736841490000|2025-01-14 07:58:10|1950.52|1939.02|1950.27|1938.77|1950.52|1939.02|1950.27|1938.77|9
1736841500000|2025-01-14 07:58:20|1950.14|1938.64|1949.75|1938.25|1950.14|1938.64|1949.74|1938.24|7
1736841510000|2025-01-14 07:58:30|1949.78|1938.28|1949.58|1938.08|1949.78|1938.28|1949.58|1938.08|16
1736841520000|2025-01-14 07:58:40|1949.63|1938.13|1949.54|1938.04|1949.63|1938.13|1949.53|1938.03|9
1736841530000|2025-01-14 07:58:50|1949.55|1938.05|1949.18|1937.68|1949.55|1938.05|1949.18|1937.68|18
1736841540000|2025-01-14 07:59:00|1949.13|1937.63|1948.84|1937.34|1949.13|1937.63|1948.82|1937.32|15
1736841550000|2025-01-14 07:59:10|1948.87|1937.37|1948.8|1937.3|1948.91|1937.41|1948.8|1937.3|5
1736841560000|2025-01-14 07:59:20|1948.85|1937.35|1948.77|1937.27|1949.03|1937.53|1948.77|1937.27|16
1736841570000|2025-01-14 07:59:30|1948.72|1937.22|1948.64|1937.14|1948.72|1937.22|1948.42|1936.92|15
1736841580000|2025-01-14 07:59:40|1948.63|1937.13|1949.07|1937.57|1949.07|1937.57|1948.62|1937.12|14
1736841590000|2025-01-14 07:59:50|1949.16|1937.66|1949.08|1937.58|1949.16|1937.66|1948.99|1937.49|12
1736841600000|2025-01-14 08:00:00|1949.07|1937.57|1949.19|1937.69|1949.19|1937.69|1949.07|1937.57|5
1736841610000|2025-01-14 08:00:10|1949.82|1938.32|1949.82|1938.32|1949.82|1938.32|1949.82|1938.32|1
1736841640000|2025-01-14 08:00:40|1949.75|1938.25|1949.41|1937.91|1949.75|1938.25|1949.41|1937.91|6
1736841650000|2025-01-14 08:00:50|1949.56|1938.06|1949.63|1938.13|1949.64|1938.14|1949.42|1937.92|16
1736841660000|2025-01-14 08:01:00|1949.82|1938.32|1949.82|1938.32|1949.82|1938.32|1949.82|1938.32|1
1736841670000|2025-01-14 08:01:10|1950.51|1939.01|1951.19|1939.69|1951.19|1939.69|1950.51|1939.01|2
1736841710000|2025-01-14 08:01:50|1951.54|1940.04|1951.89|1940.39|1951.89|1940.39|1951.54|1940.04|2
1736841720000|2025-01-14 08:02:00|1951.94|1940.44|1952.67|1941.17|1952.67|1941.17|1951.94|1940.44|4
1736841730000|2025-01-14 08:02:10|1952.9|1941.4|1953.12|1941.62|1953.12|1941.62|1952.9|1941.4|2
1736841740000|2025-01-14 08:02:20|1954.12|1942.62|1954.75|1943.25|1954.75|1943.25|1954.12|1942.62|2
1736841750000|2025-01-14 08:02:30|1954.77|1943.27|1954.92|1943.42|1954.96|1943.46|1954.26|1942.76|13
1736841760000|2025-01-14 08:02:40|1954.91|1943.41|1954|1942.5|1954.91|1943.41|1953.87|1942.37|18
1736841770000|2025-01-14 08:02:50|1954.02|1942.52|1954.4|1942.9|1954.43|1942.93|1954|1942.5|23
1736841780000|2025-01-14 08:03:00|1954.41|1942.91|1955.79|1944.29|1955.79|1944.29|1954.41|1942.91|14
1736841820000|2025-01-14 08:03:40|1956.04|1944.54|1956.67|1945.17|1956.67|1945.17|1956.04|1944.54|4
1736841870000|2025-01-14 08:04:30|1956.77|1945.27|1956.86|1945.36|1956.86|1945.36|1956.77|1945.27|2
1736841880000|2025-01-14 08:04:40|1956.97|1945.47|1957.09|1945.59|1957.09|1945.59|1956.97|1945.47|2
1736841900000|2025-01-14 08:05:00|1957.2|1945.7|1958.46|1946.96|1958.46|1946.96|1957.2|1945.7|4
1736841910000|2025-01-14 08:05:10|1958.57|1947.07|1958.67|1947.17|1958.67|1947.17|1958.57|1947.07|2
1736841920000|2025-01-14 08:05:20|1958.85|1947.35|1959.02|1947.52|1959.02|1947.52|1958.85|1947.35|2
1736841930000|2025-01-14 08:05:30|1959.07|1947.57|1959.6|1948.1|1959.6|1948.1|1959.07|1947.57|4
1736841950000|2025-01-14 08:05:50|1959.69|1948.19|1960.36|1948.86|1960.36|1948.86|1959.69|1948.19|3
1736841960000|2025-01-14 08:06:00|1960.64|1949.14|1961.9|1950.4|1961.9|1950.4|1960.64|1949.14|7
1736842000000|2025-01-14 08:06:40|1961.56|1950.06|1961.29|1949.79|1961.71|1950.21|1961.07|1949.57|17
1736842010000|2025-01-14 08:06:50|1961.3|1949.8|1961.09|1949.59|1961.39|1949.89|1961.07|1949.57|13
1736842020000|2025-01-14 08:07:00|1961.26|1949.76|1961.61|1950.11|1961.7|1950.2|1961.26|1949.76|18
1736842030000|2025-01-14 08:07:10|1961.62|1950.12|1961.69|1950.19|1961.74|1950.24|1961.61|1950.11|17
1736842040000|2025-01-14 08:07:20|1961.7|1950.2|1961.9|1950.4|1961.9|1950.4|1961.69|1950.19|8
1736842050000|2025-01-14 08:07:30|1961.77|1950.27|1961.6|1950.1|1961.77|1950.27|1961.6|1950.1|4
1736842060000|2025-01-14 08:07:40|1961.41|1949.91|1961.38|1949.88|1961.41|1949.91|1961.38|1949.88|2
1736842070000|2025-01-14 08:07:50|1961.42|1949.92|1961.35|1949.85|1961.42|1949.92|1961.34|1949.84|4
1736842080000|2025-01-14 08:08:00|1961.3|1949.8|1959.31|1947.81|1961.3|1949.8|1959.31|1947.81|14
1736842090000|2025-01-14 08:08:10|1959.47|1947.97|1959.24|1947.74|1959.47|1947.97|1958.92|1947.42|21
1736842100000|2025-01-14 08:08:20|1959.21|1947.71|1959.62|1948.12|1959.62|1948.12|1958.92|1947.42|16
1736842110000|2025-01-14 08:08:30|1959.53|1948.03|1959.76|1948.26|1959.76|1948.26|1959.17|1947.67|12
1736842120000|2025-01-14 08:08:40|1959.63|1948.13|1959.89|1948.39|1959.89|1948.39|1959.58|1948.08|9
1736842130000|2025-01-14 08:08:50|1961.03|1949.53|1960.5|1949|1961.13|1949.63|1960.5|1949|10
1736842140000|2025-01-14 08:09:00|1960.47|1948.97|1959.63|1948.13|1960.5|1949|1959.63|1948.13|11
1736842150000|2025-01-14 08:09:10|1959.5|1948|1960.37|1948.87|1960.37|1948.87|1959.5|1948|18
1736842160000|2025-01-14 08:09:20|1960.38|1948.88|1961.02|1949.52|1961.07|1949.57|1960.38|1948.88|13
1736842170000|2025-01-14 08:09:30|1961.03|1949.53|1960.86|1949.36|1961.03|1949.53|1960.39|1948.89|17
1736842180000|2025-01-14 08:09:40|1960.64|1949.14|1960.7|1949.2|1960.82|1949.32|1960.61|1949.11|5
1736842190000|2025-01-14 08:09:50|1960.6|1949.1|1959.64|1948.14|1960.6|1949.1|1959.23|1947.73|17
1736842200000|2025-01-14 08:10:00|1959.84|1948.34|1959.49|1947.99|1960.5|1949|1959.45|1947.95|25
1736842210000|2025-01-14 08:10:10|1959.48|1947.98|1959.16|1947.66|1959.48|1947.98|1959.07|1947.57|14
1736842220000|2025-01-14 08:10:20|1958.38|1946.88|1959.52|1948.02|1959.52|1948.02|1958.38|1946.88|19
1736842230000|2025-01-14 08:10:30|1959.53|1948.03|1960.86|1949.36|1960.86|1949.36|1959.53|1948.03|18
1736842240000|2025-01-14 08:10:40|1960.75|1949.25|1961.39|1949.89|1961.39|1949.89|1960.75|1949.25|5
1736842260000|2025-01-14 08:11:00|1961.22|1949.72|1960.74|1949.24|1961.22|1949.72|1960.31|1948.81|17
1736842270000|2025-01-14 08:11:10|1960.75|1949.25|1961.39|1949.89|1961.39|1949.89|1960.75|1949.25|20
1736842280000|2025-01-14 08:11:20|1961.98|1950.48|1962.58|1951.08|1962.58|1951.08|1961.98|1950.48|2
1736842300000|2025-01-14 08:11:40|1962.71|1951.21|1963.55|1952.05|1963.55|1952.05|1962.71|1951.21|7
1736842320000|2025-01-14 08:12:00|1963.56|1952.06|1964.17|1952.67|1964.17|1952.67|1963.56|1952.06|6
1736842330000|2025-01-14 08:12:10|1964.36|1952.86|1965.3|1953.8|1965.3|1953.8|1964.36|1952.86|4
1736842340000|2025-01-14 08:12:20|1965.15|1953.65|1965.22|1953.72|1965.22|1953.72|1965.15|1953.65|2
1736842350000|2025-01-14 08:12:30|1965.12|1953.62|1965.18|1953.68|1965.23|1953.73|1965.11|1953.61|13
1736842360000|2025-01-14 08:12:40|1965.14|1953.64|1967.75|1956.25|1967.75|1956.25|1965.14|1953.64|16
1736842370000|2025-01-14 08:12:50|1967.65|1956.15|1966.55|1955.05|1967.66|1956.16|1966.52|1955.02|16
1736842380000|2025-01-14 08:13:00|1966.62|1955.12|1967.04|1955.54|1967.14|1955.64|1966.53|1955.03|15
1736842390000|2025-01-14 08:13:10|1967.37|1955.87|1967.21|1955.71|1967.37|1955.87|1967.07|1955.57|15
1736842400000|2025-01-14 08:13:20|1967.22|1955.72|1966.69|1955.19|1967.7|1956.2|1966.69|1955.19|19
1736842410000|2025-01-14 08:13:30|1966.79|1955.29|1967.18|1955.68|1967.18|1955.68|1966.45|1954.95|15
1736842420000|2025-01-14 08:13:40|1967.3|1955.8|1966.76|1955.26|1967.36|1955.86|1966.65|1955.15|21
1736842430000|2025-01-14 08:13:50|1966.72|1955.22|1967.34|1955.84|1967.41|1955.91|1966.72|1955.22|18
1736842440000|2025-01-14 08:14:00|1967.4|1955.9|1967.59|1956.09|1967.59|1956.09|1967.35|1955.85|8
1736842450000|2025-01-14 08:14:10|1967.64|1956.14|1967.83|1956.33|1967.83|1956.33|1967.64|1956.14|3
1736842460000|2025-01-14 08:14:20|1968.1|1956.6|1969.03|1957.53|1969.03|1957.53|1968.1|1956.6|6
1736842480000|2025-01-14 08:14:40|1969.02|1957.52|1969.02|1957.52|1969.02|1957.52|1969.02|1957.52|1
1736842490000|2025-01-14 08:14:50|1968.86|1957.36|1968.13|1956.63|1968.86|1957.36|1968.13|1956.63|6
1736842500000|2025-01-14 08:15:00|1968.07|1956.57|1969.03|1957.53|1969.03|1957.53|1967.9|1956.4|16
1736842510000|2025-01-14 08:15:10|1968.62|1957.12|1969.03|1957.53|1969.03|1957.53|1968.41|1956.91|18
1736842520000|2025-01-14 08:15:20|1969|1957.5|1969|1957.5|1969|1957.5|1969|1957.5|1
1736842530000|2025-01-14 08:15:30|1969.01|1957.51|1969.71|1958.21|1969.71|1958.21|1969.01|1957.51|7
1736842540000|2025-01-14 08:15:40|1970.51|1959.01|1971.33|1959.83|1971.33|1959.83|1970.51|1959.01|6
1736842550000|2025-01-14 08:15:50|1971.13|1959.63|1970.56|1959.06|1971.13|1959.63|1970.56|1959.06|2
1736842560000|2025-01-14 08:16:00|1970.29|1958.79|1968.47|1956.97|1970.29|1958.79|1968.47|1956.97|21
1736842570000|2025-01-14 08:16:10|1967.95|1956.45|1966.84|1955.34|1968.16|1956.66|1966.66|1955.16|17
1736842580000|2025-01-14 08:16:20|1966.87|1955.37|1966.71|1955.21|1967.49|1955.99|1966.68|1955.18|24
1736842590000|2025-01-14 08:16:30|1966.62|1955.12|1965.86|1954.36|1966.62|1955.12|1965.86|1954.36|24
1736842600000|2025-01-14 08:16:40|1965.85|1954.35|1965.82|1954.32|1966.32|1954.82|1965.63|1954.13|28
1736842610000|2025-01-14 08:16:50|1965.68|1954.18|1965.1|1953.6|1965.75|1954.25|1964.5|1953|25
1736842620000|2025-01-14 08:17:00|1965.05|1953.55|1963.61|1952.11|1965.05|1953.55|1963.61|1952.11|10
1736842630000|2025-01-14 08:17:10|1963.7|1952.2|1962.53|1951.03|1963.7|1952.2|1962.53|1951.03|22
1736842640000|2025-01-14 08:17:20|1962.52|1951.02|1964.18|1952.68|1964.57|1953.07|1962.52|1951.02|29
1736842650000|2025-01-14 08:17:30|1964.28|1952.78|1966.32|1954.82|1966.32|1954.82|1964.28|1952.78|19
1736842660000|2025-01-14 08:17:40|1966.3|1954.8|1971.15|1959.65|1971.15|1959.65|1966.3|1954.8|10
1736842670000|2025-01-14 08:17:50|1971.12|1959.62|1971.33|1959.83|1971.33|1959.83|1970.9|1959.4|22
1736842680000|2025-01-14 08:18:00|1971.17|1959.67|1971.86|1960.36|1972.31|1960.81|1971.17|1959.67|15
1736842690000|2025-01-14 08:18:10|1971.9|1960.4|1971.29|1959.79|1971.94|1960.44|1970.46|1958.96|26
1736842700000|2025-01-14 08:18:20|1971.34|1959.84|1971.6|1960.1|1972.03|1960.53|1971.27|1959.77|23
1736842710000|2025-01-14 08:18:30|1971.93|1960.43|1972.31|1960.81|1972.31|1960.81|1971.93|1960.43|5
1736842720000|2025-01-14 08:18:40|1972.22|1960.72|1972.13|1960.63|1972.22|1960.72|1972.09|1960.59|8
1736842730000|2025-01-14 08:18:50|1972.14|1960.64|1972.2|1960.7|1972.3|1960.8|1972.13|1960.63|12
1736842740000|2025-01-14 08:19:00|1972.12|1960.62|1971.26|1959.76|1972.12|1960.62|1970.96|1959.46|15
1736842750000|2025-01-14 08:19:10|1971.34|1959.84|1970.78|1959.28|1971.65|1960.15|1970.78|1959.28|18
1736842760000|2025-01-14 08:19:20|1970.73|1959.23|1970.55|1959.05|1970.77|1959.27|1969.74|1958.24|23
1736842770000|2025-01-14 08:19:30|1970.5|1959|1969.33|1957.83|1970.5|1959|1969.33|1957.83|12
1736842780000|2025-01-14 08:19:40|1969.37|1957.87|1968.72|1957.22|1969.37|1957.87|1968.72|1957.22|22
1736842790000|2025-01-14 08:19:50|1969.13|1957.63|1967.71|1956.21|1969.13|1957.63|1967.71|1956.21|21
1736842800000|2025-01-14 08:20:00|1967.73|1956.23|1967.07|1955.57|1967.73|1956.23|1967.07|1955.57|10
1736842810000|2025-01-14 08:20:10|1966.63|1955.13|1966.6|1955.1|1967.51|1956.01|1966.04|1954.54|30
1736842820000|2025-01-14 08:20:20|1966.43|1954.93|1965.44|1953.94|1966.47|1954.97|1965.44|1953.94|22
1736842830000|2025-01-14 08:20:30|1965.51|1954.01|1965.27|1953.77|1966.15|1954.65|1965.27|1953.77|19
1736842840000|2025-01-14 08:20:40|1965.21|1953.71|1964.77|1953.27|1965.41|1953.91|1964.67|1953.17|23
1736842850000|2025-01-14 08:20:50|1964.82|1953.32|1964.11|1952.61|1965.02|1953.52|1963.77|1952.27|19
1736842860000|2025-01-14 08:21:00|1964.01|1952.51|1964.75|1953.25|1965.04|1953.54|1963.8|1952.3|26
1736842870000|2025-01-14 08:21:10|1964.78|1953.28|1964.75|1953.25|1964.9|1953.4|1964.75|1953.25|6
1736842920000|2025-01-14 08:22:00|1964.11|1952.61|1963.47|1951.97|1964.11|1952.61|1963.47|1951.97|2
1736842930000|2025-01-14 08:22:10|1963.61|1952.11|1963.54|1952.04|1963.78|1952.28|1963.54|1952.04|11
1736842940000|2025-01-14 08:22:20|1962.75|1951.25|1963.58|1952.08|1963.61|1952.11|1962.64|1951.14|16
1736842950000|2025-01-14 08:22:30|1963.4|1951.9|1961.57|1950.07|1963.41|1951.91|1961.36|1949.86|25
1736842960000|2025-01-14 08:22:40|1961.39|1949.89|1961.54|1950.04|1961.64|1950.14|1960.87|1949.37|17
1736842970000|2025-01-14 08:22:50|1961.57|1950.07|1961.55|1950.05|1962.03|1950.53|1961.5|1950|21
1736842980000|2025-01-14 08:23:00|1961.64|1950.14|1960.96|1949.46|1961.73|1950.23|1960.83|1949.33|27
1736842990000|2025-01-14 08:23:10|1960.98|1949.48|1961.11|1949.61|1961.34|1949.84|1960.83|1949.33|25
1736843000000|2025-01-14 08:23:20|1961.04|1949.54|1961.55|1950.05|1961.62|1950.12|1960.78|1949.28|24
1736843010000|2025-01-14 08:23:30|1961.62|1950.12|1961.91|1950.41|1961.97|1950.47|1961.59|1950.09|18
1736843020000|2025-01-14 08:23:40|1961.9|1950.4|1962.19|1950.69|1962.3|1950.8|1961.69|1950.19|19
1736843030000|2025-01-14 08:23:50|1962.23|1950.73|1961.98|1950.48|1962.23|1950.73|1961.51|1950.01|19
1736843040000|2025-01-14 08:24:00|1962.15|1950.65|1962.25|1950.75|1962.31|1950.81|1961.94|1950.44|14
1736843050000|2025-01-14 08:24:10|1962.31|1950.81|1962.31|1950.81|1962.31|1950.81|1962.31|1950.81|1
1736843070000|2025-01-14 08:24:30|1962.25|1950.75|1961.67|1950.17|1962.25|1950.75|1961.67|1950.17|7
1736843080000|2025-01-14 08:24:40|1961.51|1950.01|1960.91|1949.41|1961.61|1950.11|1960.91|1949.41|15
1736843090000|2025-01-14 08:24:50|1960.9|1949.4|1960.56|1949.06|1960.9|1949.4|1960.55|1949.05|12
1736843100000|2025-01-14 08:25:00|1960.45|1948.95|1960.84|1949.34|1960.94|1949.44|1960.41|1948.91|20
1736843110000|2025-01-14 08:25:10|1960.58|1949.08|1960.54|1949.04|1960.58|1949.08|1959.95|1948.45|15
1736843120000|2025-01-14 08:25:20|1960.63|1949.13|1960.76|1949.26|1960.98|1949.48|1960.63|1949.13|24
1736843130000|2025-01-14 08:25:30|1960.71|1949.21|1960.97|1949.47|1960.97|1949.47|1960.71|1949.21|15
1736843140000|2025-01-14 08:25:40|1960.96|1949.46|1959.51|1948.01|1960.96|1949.46|1959.51|1948.01|20
1736843150000|2025-01-14 08:25:50|1959.47|1947.97|1959.09|1947.59|1959.47|1947.97|1959.09|1947.59|14
1736843160000|2025-01-14 08:26:00|1959|1947.5|1960.19|1948.69|1960.19|1948.69|1958.84|1947.34|29
1736843170000|2025-01-14 08:26:10|1960.13|1948.63|1958.99|1947.49|1960.13|1948.63|1958.99|1947.49|23
1736843180000|2025-01-14 08:26:20|1958.98|1947.48|1958.96|1947.46|1959.6|1948.1|1958.85|1947.35|25
1736843190000|2025-01-14 08:26:30|1959.01|1947.51|1958.79|1947.29|1959.01|1947.51|1958.46|1946.96|13
1736843200000|2025-01-14 08:26:40|1958.85|1947.35|1958.4|1946.9|1959.18|1947.68|1958.39|1946.89|19
1736843210000|2025-01-14 08:26:50|1958.39|1946.89|1959.07|1947.57|1959.07|1947.57|1958.35|1946.85|24
1736843220000|2025-01-14 08:27:00|1959.58|1948.08|1960.35|1948.85|1960.39|1948.89|1959.32|1947.82|19
1736843230000|2025-01-14 08:27:10|1960.38|1948.88|1960.39|1948.89|1960.39|1948.89|1960.37|1948.87|5
1736843240000|2025-01-14 08:27:20|1960.67|1949.17|1960.67|1949.17|1960.67|1949.17|1960.67|1949.17|1
1736843280000|2025-01-14 08:28:00|1960.5|1949|1960.67|1949.17|1960.67|1949.17|1960.5|1949|6
1736843310000|2025-01-14 08:28:30|1960.55|1949.05|1960.67|1949.17|1960.67|1949.17|1960.55|1949.05|7
1736843340000|2025-01-14 08:29:00|1961.32|1949.82|1961.32|1949.82|1961.32|1949.82|1961.32|1949.82|1
1736843350000|2025-01-14 08:29:10|1961.97|1950.47|1961.97|1950.47|1961.97|1950.47|1961.97|1950.47|1
1736843390000|2025-01-14 08:29:50|1962.14|1950.64|1962.88|1951.38|1962.88|1951.38|1962.14|1950.64|3
1736843400000|2025-01-14 08:30:00|1962.96|1951.46|1964.36|1952.86|1964.36|1952.86|1962.96|1951.46|8
1736843410000|2025-01-14 08:30:10|1964.38|1952.88|1966.3|1954.8|1966.3|1954.8|1964.38|1952.88|12
1736843430000|2025-01-14 08:30:30|1966.23|1954.73|1966.3|1954.8|1966.3|1954.8|1966.23|1954.73|9
1736843440000|2025-01-14 08:30:40|1966.29|1954.79|1967.34|1955.84|1967.34|1955.84|1966.29|1954.79|6
1736843450000|2025-01-14 08:30:50|1968.13|1956.63|1968.92|1957.42|1968.92|1957.42|1968.13|1956.63|4
1736843480000|2025-01-14 08:31:20|1968.81|1957.31|1968.81|1957.31|1968.81|1957.31|1968.81|1957.31|1
1736843490000|2025-01-14 08:31:30|1968.78|1957.28|1968.52|1957.02|1968.78|1957.28|1968.23|1956.73|13
1736843500000|2025-01-14 08:31:40|1968.35|1956.85|1967.56|1956.06|1968.35|1956.85|1967.56|1956.06|19
1736843510000|2025-01-14 08:31:50|1967.48|1955.98|1967.87|1956.37|1968.01|1956.51|1967.46|1955.96|24
1736843520000|2025-01-14 08:32:00|1967.91|1956.41|1968.08|1956.58|1968.43|1956.93|1967.77|1956.27|32
1736843530000|2025-01-14 08:32:10|1968.14|1956.64|1967.78|1956.28|1968.69|1957.19|1967.73|1956.23|22
1736843540000|2025-01-14 08:32:20|1967.75|1956.25|1965.34|1953.84|1967.75|1956.25|1965.3|1953.8|20
1736843550000|2025-01-14 08:32:30|1965.29|1953.79|1965.11|1953.61|1965.38|1953.88|1964.68|1953.18|28
1736843560000|2025-01-14 08:32:40|1964.95|1953.45|1964.54|1953.04|1965|1953.5|1964.51|1953.01|20
1736843570000|2025-01-14 08:32:50|1964.64|1953.14|1965.36|1953.86|1965.41|1953.91|1964.64|1953.14|25
1736843580000|2025-01-14 08:33:00|1965.32|1953.82|1964.62|1953.12|1965.36|1953.86|1964.61|1953.11|26
1736843590000|2025-01-14 08:33:10|1964.5|1953|1965.14|1953.64|1965.4|1953.9|1964.14|1952.64|22
1736843600000|2025-01-14 08:33:20|1965.24|1953.74|1965.45|1953.95|1965.57|1954.07|1964.84|1953.34|26
1736843610000|2025-01-14 08:33:30|1965.42|1953.92|1964.44|1952.94|1965.42|1953.92|1964.43|1952.93|18
1736843620000|2025-01-14 08:33:40|1964.32|1952.82|1964.72|1953.22|1964.76|1953.26|1964.26|1952.76|23
1736843630000|2025-01-14 08:33:50|1964.69|1953.19|1965.22|1953.72|1965.44|1953.94|1964.69|1953.19|15
1736843640000|2025-01-14 08:34:00|1965.27|1953.77|1966.59|1955.09|1966.59|1955.09|1965.27|1953.77|15
1736843650000|2025-01-14 08:34:10|1966.62|1955.12|1966.46|1954.96|1966.62|1955.12|1966.36|1954.86|16
1736843660000|2025-01-14 08:34:20|1966.52|1955.02|1966.62|1955.12|1966.62|1955.12|1966.52|1955.02|7
1736843680000|2025-01-14 08:34:40|1966.55|1955.05|1966.08|1954.58|1966.55|1955.05|1966.03|1954.53|8
1736843690000|2025-01-14 08:34:50|1966.26|1954.76|1966.36|1954.86|1966.46|1954.96|1966.11|1954.61|17
1736843700000|2025-01-14 08:35:00|1966.09|1954.59|1966.62|1955.12|1966.62|1955.12|1966.09|1954.59|18
1736843710000|2025-01-14 08:35:10|1966.67|1955.17|1967.15|1955.65|1967.15|1955.65|1966.67|1955.17|3
1736843730000|2025-01-14 08:35:30|1967.04|1955.54|1967.05|1955.55|1967.05|1955.55|1967.04|1955.54|2
1736843740000|2025-01-14 08:35:40|1967.06|1955.56|1967.15|1955.65|1967.15|1955.65|1967.05|1955.55|4
1736843760000|2025-01-14 08:36:00|1967.08|1955.58|1966.48|1954.98|1967.08|1955.58|1966.48|1954.98|3
1736843770000|2025-01-14 08:36:10|1966.44|1954.94|1966.4|1954.9|1966.45|1954.95|1966.37|1954.87|6
1736843780000|2025-01-14 08:36:20|1966.41|1954.91|1966.14|1954.64|1966.41|1954.91|1966.14|1954.64|5
1736843790000|2025-01-14 08:36:30|1966.09|1954.59|1966.31|1954.81|1966.37|1954.87|1966.04|1954.54|7
1736843800000|2025-01-14 08:36:40|1966.33|1954.83|1967.15|1955.65|1967.15|1955.65|1966.33|1954.83|20
1736843820000|2025-01-14 08:37:00|1967.19|1955.69|1967.23|1955.73|1967.23|1955.73|1967.19|1955.69|2
1736843840000|2025-01-14 08:37:20|1967.3|1955.8|1968.34|1956.84|1968.34|1956.84|1967.3|1955.8|4
1736843860000|2025-01-14 08:37:40|1968.63|1957.13|1969.68|1958.18|1969.68|1958.18|1968.63|1957.13|8
1736843870000|2025-01-14 08:37:50|1969.82|1958.32|1969.96|1958.46|1969.96|1958.46|1969.82|1958.32|2
1736843880000|2025-01-14 08:38:00|1970.08|1958.58|1970.78|1959.28|1970.78|1959.28|1970.08|1958.58|3
1736843890000|2025-01-14 08:38:10|1970.68|1959.18|1970.77|1959.27|1970.77|1959.27|1970.68|1959.18|13
1736843900000|2025-01-14 08:38:20|1970.76|1959.26|1970.52|1959.02|1970.76|1959.26|1970.31|1958.81|17
1736843910000|2025-01-14 08:38:30|1970.44|1958.94|1970.74|1959.24|1970.76|1959.26|1970.23|1958.73|19
1736843920000|2025-01-14 08:38:40|1970.75|1959.25|1970.78|1959.28|1970.78|1959.28|1970.75|1959.25|2
1736843930000|2025-01-14 08:38:50|1970.75|1959.25|1970.78|1959.28|1970.78|1959.28|1970.75|1959.25|4
1736843940000|2025-01-14 08:39:00|1970.76|1959.26|1970.33|1958.83|1970.76|1959.26|1970.19|1958.69|20
1736843950000|2025-01-14 08:39:10|1970.27|1958.77|1970.37|1958.87|1970.37|1958.87|1970.03|1958.53|17
1736843960000|2025-01-14 08:39:20|1970.09|1958.59|1970.37|1958.87|1970.37|1958.87|1969.99|1958.49|4
1736843980000|2025-01-14 08:39:40|1970.58|1959.08|1970.78|1959.28|1970.78|1959.28|1970.58|1959.08|2
1736843990000|2025-01-14 08:39:50|1970.58|1959.08|1970.68|1959.18|1970.68|1959.18|1970.58|1959.08|5
1736844000000|2025-01-14 08:40:00|1970.71|1959.21|1972.68|1961.18|1972.68|1961.18|1970.71|1959.21|15
1736844010000|2025-01-14 08:40:10|1972.69|1961.19|1971.95|1960.45|1972.69|1961.19|1971.95|1960.45|7
1736844020000|2025-01-14 08:40:20|1971.71|1960.21|1970.39|1958.89|1971.71|1960.21|1970.39|1958.89|9
1736844030000|2025-01-14 08:40:30|1970.14|1958.64|1970.05|1958.55|1970.14|1958.64|1970.04|1958.54|4
1736844040000|2025-01-14 08:40:40|1970|1958.5|1970.76|1959.26|1970.87|1959.37|1969.95|1958.45|14
1736844050000|2025-01-14 08:40:50|1970.66|1959.16|1970.5|1959|1971.07|1959.57|1969.89|1958.39|18
1736844060000|2025-01-14 08:41:00|1970.45|1958.95|1970.09|1958.59|1970.94|1959.44|1970.03|1958.53|22
1736844070000|2025-01-14 08:41:10|1970.04|1958.54|1970.05|1958.55|1970.05|1958.55|1970.04|1958.54|2
1736844080000|2025-01-14 08:41:20|1970.22|1958.72|1969.81|1958.31|1970.66|1959.16|1969.5|1958|16
1736844090000|2025-01-14 08:41:30|1970.16|1958.66|1970.48|1958.98|1971.26|1959.76|1970.16|1958.66|21
1736844100000|2025-01-14 08:41:40|1970.58|1959.08|1969.06|1957.56|1970.58|1959.08|1969.06|1957.56|19
1736844110000|2025-01-14 08:41:50|1969.02|1957.52|1969.58|1958.08|1969.67|1958.17|1968.66|1957.16|15
1736844120000|2025-01-14 08:42:00|1969.53|1958.03|1969.31|1957.81|1969.53|1958.03|1969.17|1957.67|15
1736844130000|2025-01-14 08:42:10|1969.64|1958.14|1970.75|1959.25|1970.75|1959.25|1969.64|1958.14|16
1736844150000|2025-01-14 08:42:30|1971.08|1959.58|1971.41|1959.91|1971.41|1959.91|1971.08|1959.58|2
1736844160000|2025-01-14 08:42:40|1970.98|1959.48|1970.32|1958.82|1971.3|1959.8|1970.27|1958.77|18
1736844170000|2025-01-14 08:42:50|1970.19|1958.69|1970.25|1958.75|1970.28|1958.78|1970.1|1958.6|8
1736844180000|2025-01-14 08:43:00|1970.7|1959.2|1971.41|1959.91|1971.41|1959.91|1970.59|1959.09|14
1736844210000|2025-01-14 08:43:30|1971.33|1959.83|1970.57|1959.07|1971.33|1959.83|1970.57|1959.07|13
1736844220000|2025-01-14 08:43:40|1970.52|1959.02|1970.38|1958.88|1970.52|1959.02|1970.18|1958.68|12
1736844230000|2025-01-14 08:43:50|1970.35|1958.85|1970.62|1959.12|1970.75|1959.25|1970.31|1958.81|16
1736844240000|2025-01-14 08:44:00|1970.58|1959.08|1971.41|1959.91|1971.41|1959.91|1970.26|1958.76|26
1736844250000|2025-01-14 08:44:10|1971.36|1959.86|1970.46|1958.96|1971.36|1959.86|1970.46|1958.96|10
1736844260000|2025-01-14 08:44:20|1970.52|1959.02|1971.4|1959.9|1971.4|1959.9|1970.52|1959.02|10
1736844270000|2025-01-14 08:44:30|1971.41|1959.91|1971.41|1959.91|1971.41|1959.91|1971.41|1959.91|1
1736844290000|2025-01-14 08:44:50|1971.14|1959.64|1971.14|1959.64|1971.19|1959.69|1971.14|1959.64|3
1736844300000|2025-01-14 08:45:00|1971.15|1959.65|1971.41|1959.91|1971.41|1959.91|1971.05|1959.55|8
1736844310000|2025-01-14 08:45:10|1971.3|1959.8|1971.41|1959.91|1971.41|1959.91|1971.15|1959.65|6
1736844320000|2025-01-14 08:45:20|1971.74|1960.24|1973.35|1961.85|1973.35|1961.85|1971.74|1960.24|3
1736844330000|2025-01-14 08:45:30|1974.31|1962.81|1974.54|1963.04|1974.64|1963.14|1973.94|1962.44|14
1736844340000|2025-01-14 08:45:40|1974.51|1963.01|1975.1|1963.6|1975.14|1963.64|1974.41|1962.91|13
1736844350000|2025-01-14 08:45:50|1975.13|1963.63|1976.77|1965.27|1976.77|1965.27|1975.13|1963.63|18
1736844360000|2025-01-14 08:46:00|1976.8|1965.3|1977.14|1965.64|1977.15|1965.65|1976.58|1965.08|17
1736844370000|2025-01-14 08:46:10|1977.13|1965.63|1976.1|1964.6|1977.13|1965.63|1976.09|1964.59|20
1736844380000|2025-01-14 08:46:20|1976|1964.5|1976.13|1964.63|1976.56|1965.06|1976|1964.5|17
1736844390000|2025-01-14 08:46:30|1976.14|1964.64|1974.7|1963.2|1976.14|1964.64|1974.7|1963.2|19
1736844400000|2025-01-14 08:46:40|1974.71|1963.21|1975.29|1963.79|1975.64|1964.14|1974.6|1963.1|21
1736844410000|2025-01-14 08:46:50|1975.19|1963.69|1975.37|1963.87|1975.47|1963.97|1974.82|1963.32|20
1736844420000|2025-01-14 08:47:00|1975.34|1963.84|1976.46|1964.96|1976.58|1965.08|1975.31|1963.81|20
1736844430000|2025-01-14 08:47:10|1976.68|1965.18|1977.04|1965.54|1977.04|1965.54|1976.68|1965.18|14
1736844440000|2025-01-14 08:47:20|1977.03|1965.53|1977.04|1965.54|1977.16|1965.66|1977|1965.5|15
1736844450000|2025-01-14 08:47:30|1976.84|1965.34|1977.29|1965.79|1977.29|1965.79|1976.84|1965.34|10
1736844460000|2025-01-14 08:47:40|1977.36|1965.86|1977.36|1965.86|1977.36|1965.86|1977.36|1965.86|1
1736844490000|2025-01-14 08:48:10|1977.26|1965.76|1977.81|1966.31|1977.81|1966.31|1977.26|1965.76|7
1736844520000|2025-01-14 08:48:40|1977.75|1966.25|1977.31|1965.81|1977.75|1966.25|1977.31|1965.81|10
1736844530000|2025-01-14 08:48:50|1977.3|1965.8|1977.4|1965.9|1977.51|1966.01|1977.13|1965.63|16
1736844540000|2025-01-14 08:49:00|1977.41|1965.91|1977.37|1965.87|1977.41|1965.91|1977.29|1965.79|18
1736844550000|2025-01-14 08:49:10|1977.26|1965.76|1977.59|1966.09|1977.59|1966.09|1977.26|1965.76|13
1736844560000|2025-01-14 08:49:20|1977.58|1966.08|1977.57|1966.07|1977.59|1966.09|1977.52|1966.02|7
1736844570000|2025-01-14 08:49:30|1977.56|1966.06|1977.48|1965.98|1977.59|1966.09|1977.05|1965.55|16
1736844580000|2025-01-14 08:49:40|1977.62|1966.12|1977.81|1966.31|1977.81|1966.31|1977.29|1965.79|15
1736844600000|2025-01-14 08:50:00|1977.97|1966.47|1978.13|1966.63|1978.13|1966.63|1977.97|1966.47|2
1736844660000|2025-01-14 08:51:00|1977.97|1966.47|1977.89|1966.39|1977.99|1966.49|1977.87|1966.37|9
1736844670000|2025-01-14 08:51:10|1977.88|1966.38|1977.3|1965.8|1977.89|1966.39|1977.23|1965.73|14
1736844680000|2025-01-14 08:51:20|1977.36|1965.86|1976.59|1965.09|1977.37|1965.87|1976.56|1965.06|16
1736844690000|2025-01-14 08:51:30|1976.49|1964.99|1976.71|1965.21|1976.77|1965.27|1976.33|1964.83|12
1736844700000|2025-01-14 08:51:40|1976.72|1965.22|1977.56|1966.06|1977.58|1966.08|1976.72|1965.22|18
1736844710000|2025-01-14 08:51:50|1977.61|1966.11|1977.82|1966.32|1977.82|1966.32|1977.39|1965.89|10
1736844720000|2025-01-14 08:52:00|1977.83|1966.33|1977.34|1965.84|1977.85|1966.35|1977.34|1965.84|17
1736844730000|2025-01-14 08:52:10|1977.36|1965.86|1976.64|1965.14|1977.67|1966.17|1976.64|1965.14|20
1736844740000|2025-01-14 08:52:20|1976.67|1965.17|1976.85|1965.35|1976.86|1965.36|1976.54|1965.04|13
1736844750000|2025-01-14 08:52:30|1976.83|1965.33|1978.11|1966.61|1978.11|1966.61|1976.63|1965.13|17
1736844760000|2025-01-14 08:52:40|1978.13|1966.63|1977.71|1966.21|1978.13|1966.63|1977.64|1966.14|21
1736844770000|2025-01-14 08:52:50|1977.76|1966.26|1978.26|1966.76|1978.26|1966.76|1977.76|1966.26|22
1736844780000|2025-01-14 08:53:00|1978.08|1966.58|1978.08|1966.58|1978.09|1966.59|1978.07|1966.57|4
1736844790000|2025-01-14 08:53:10|1978|1966.5|1977.51|1966.01|1978.06|1966.56|1977.45|1965.95|14
1736844800000|2025-01-14 08:53:20|1977.5|1966|1976.83|1965.33|1977.51|1966.01|1976.68|1965.18|16
1736844810000|2025-01-14 08:53:30|1976.82|1965.32|1978.12|1966.62|1978.12|1966.62|1976.79|1965.29|16
1736844820000|2025-01-14 08:53:40|1978.17|1966.67|1978.09|1966.59|1978.26|1966.76|1978.09|1966.59|8
1736844830000|2025-01-14 08:53:50|1977.77|1966.27|1977.96|1966.46|1977.98|1966.48|1977.67|1966.17|15
1736844840000|2025-01-14 08:54:00|1977.98|1966.48|1976.67|1965.17|1977.98|1966.48|1976.67|1965.17|21
1736844850000|2025-01-14 08:54:10|1976.68|1965.18|1976.33|1964.83|1976.68|1965.18|1976.31|1964.81|15
1736844860000|2025-01-14 08:54:20|1976.53|1965.03|1977.01|1965.51|1977.5|1966|1976.53|1965.03|20
1736844870000|2025-01-14 08:54:30|1976.64|1965.14|1977.34|1965.84|1977.34|1965.84|1976.38|1964.88|17
1736844880000|2025-01-14 08:54:40|1977.37|1965.87|1977.51|1966.01|1977.64|1966.14|1977.37|1965.87|15
1736844890000|2025-01-14 08:54:50|1977.44|1965.94|1977.25|1965.75|1977.51|1966.01|1977.18|1965.68|15
1736844900000|2025-01-14 08:55:00|1977.41|1965.91|1977.8|1966.3|1977.8|1966.3|1977.27|1965.77|19
1736844910000|2025-01-14 08:55:10|1977.89|1966.39|1977.65|1966.15|1977.89|1966.39|1977.65|1966.15|9
1736844920000|2025-01-14 08:55:20|1977.34|1965.84|1977.18|1965.68|1977.59|1966.09|1977.18|1965.68|25
1736844930000|2025-01-14 08:55:30|1976.68|1965.18|1978.05|1966.55|1978.12|1966.62|1976.68|1965.18|19
1736844940000|2025-01-14 08:55:40|1978.04|1966.54|1977.44|1965.94|1978.04|1966.54|1977.32|1965.82|20
1736844950000|2025-01-14 08:55:50|1977.45|1965.95|1977.39|1965.89|1977.45|1965.95|1977.38|1965.88|9
1736844960000|2025-01-14 08:56:00|1977.38|1965.88|1977.28|1965.78|1977.91|1966.41|1977.28|1965.78|20
1736844970000|2025-01-14 08:56:10|1977.35|1965.85|1977.39|1965.89|1977.56|1966.06|1976.59|1965.09|17
1736844980000|2025-01-14 08:56:20|1977.42|1965.92|1977.51|1966.01|1977.71|1966.21|1977.39|1965.89|12
1736844990000|2025-01-14 08:56:30|1977.63|1966.13|1976.42|1964.92|1977.63|1966.13|1976.42|1964.92|18
1736845000000|2025-01-14 08:56:40|1976.47|1964.97|1976.28|1964.78|1976.71|1965.21|1976.28|1964.78|15
1736845010000|2025-01-14 08:56:50|1976.78|1965.28|1976.83|1965.33|1977.03|1965.53|1976.72|1965.22|17
1736845020000|2025-01-14 08:57:00|1976.73|1965.23|1976.61|1965.11|1976.73|1965.23|1976.48|1964.98|14
1736845030000|2025-01-14 08:57:10|1976.59|1965.09|1976.78|1965.28|1976.78|1965.28|1976.51|1965.01|15
1736845040000|2025-01-14 08:57:20|1976.61|1965.11|1976.86|1965.36|1976.89|1965.39|1976.61|1965.11|21
1736845050000|2025-01-14 08:57:30|1976.81|1965.31|1977.12|1965.62|1977.19|1965.69|1976.66|1965.16|18
1736845060000|2025-01-14 08:57:40|1976.72|1965.22|1976.5|1965|1976.74|1965.24|1976.5|1965|16
1736845070000|2025-01-14 08:57:50|1976|1964.5|1977.4|1965.9|1977.41|1965.91|1976|1964.5|15
1736845080000|2025-01-14 08:58:00|1977.33|1965.83|1977.49|1965.99|1977.49|1965.99|1976.64|1965.14|23
1736845090000|2025-01-14 08:58:10|1977.45|1965.95|1977.15|1965.65|1977.45|1965.95|1977.15|1965.65|13
1736845100000|2025-01-14 08:58:20|1977.16|1965.66|1976.66|1965.16|1977.19|1965.69|1976.41|1964.91|17
1736845110000|2025-01-14 08:58:30|1976.71|1965.21|1976.54|1965.04|1976.71|1965.21|1976.53|1965.03|9
1736845120000|2025-01-14 08:58:40|1976.59|1965.09|1977.21|1965.71|1977.34|1965.84|1976.59|1965.09|16
1736845130000|2025-01-14 08:58:50|1976.98|1965.48|1976.93|1965.43|1976.98|1965.48|1976.93|1965.43|6
1736845140000|2025-01-14 08:59:00|1976.91|1965.41|1977.53|1966.03|1977.58|1966.08|1976.91|1965.41|12
1736845150000|2025-01-14 08:59:10|1977.58|1966.08|1977.81|1966.31|1977.86|1966.36|1977.58|1966.08|8
1736845160000|2025-01-14 08:59:20|1977.69|1966.19|1977.49|1965.99|1977.88|1966.38|1977.47|1965.97|20
1736845170000|2025-01-14 08:59:30|1977.47|1965.97|1976.68|1965.18|1977.65|1966.15|1976.68|1965.18|17
1736845180000|2025-01-14 08:59:40|1976.65|1965.15|1977.18|1965.68|1977.22|1965.72|1976.62|1965.12|13
1736845190000|2025-01-14 08:59:50|1977.16|1965.66|1977.28|1965.78|1977.28|1965.78|1976.93|1965.43|8
1736845200000|2025-01-14 09:00:00|1977.66|1966.16|1977.69|1966.19|1978.09|1966.59|1977.66|1966.16|14
1736845210000|2025-01-14 09:00:10|1977.16|1965.66|1978.19|1966.69|1978.44|1966.94|1977.16|1965.66|12
1736845220000|2025-01-14 09:00:20|1978.13|1966.63|1978.22|1966.72|1978.22|1966.72|1978.13|1966.63|5
1736845230000|2025-01-14 09:00:30|1978.13|1966.63|1977.74|1966.24|1978.13|1966.63|1977.72|1966.22|5
1736845240000|2025-01-14 09:00:40|1977.58|1966.08|1977.48|1965.98|1977.59|1966.09|1976.85|1965.35|15
1736845250000|2025-01-14 09:00:50|1977.39|1965.89|1977.96|1966.46|1977.96|1966.46|1977.3|1965.8|17
1736845260000|2025-01-14 09:01:00|1977.98|1966.48|1978.22|1966.72|1978.22|1966.72|1977.98|1966.48|10
1736845270000|2025-01-14 09:01:10|1978.21|1966.71|1978.22|1966.72|1978.22|1966.72|1978.18|1966.68|3
1736845310000|2025-01-14 09:01:50|1978.12|1966.62|1978.22|1966.72|1978.22|1966.72|1978.12|1966.62|8
1736845320000|2025-01-14 09:02:00|1978.19|1966.69|1978.22|1966.72|1978.22|1966.72|1978.15|1966.65|6
1736845330000|2025-01-14 09:02:10|1978.42|1966.92|1978.63|1967.13|1978.63|1967.13|1978.42|1966.92|2
1736845340000|2025-01-14 09:02:20|1978.71|1967.21|1979.3|1967.8|1979.3|1967.8|1978.71|1967.21|4
1736845370000|2025-01-14 09:02:50|1979.36|1967.86|1979.58|1968.08|1979.58|1968.08|1979.36|1967.86|4
1736845380000|2025-01-14 09:03:00|1979.65|1968.15|1980.47|1968.97|1980.47|1968.97|1979.65|1968.15|6
1736845390000|2025-01-14 09:03:10|1980.26|1968.76|1980.17|1968.67|1980.26|1968.76|1980.17|1968.67|3
1736845400000|2025-01-14 09:03:20|1980.12|1968.62|1979.67|1968.17|1980.12|1968.62|1979.61|1968.11|5
1736845410000|2025-01-14 09:03:30|1979.63|1968.13|1980.27|1968.77|1980.31|1968.81|1979.45|1967.95|19
1736845420000|2025-01-14 09:03:40|1980.09|1968.59|1978.97|1967.47|1980.11|1968.61|1978.97|1967.47|19
1736845430000|2025-01-14 09:03:50|1978.96|1967.46|1978.97|1967.47|1979.05|1967.55|1978.95|1967.45|9
1736845440000|2025-01-14 09:04:00|1978.94|1967.44|1978.32|1966.82|1978.94|1967.44|1978.32|1966.82|13
1736845450000|2025-01-14 09:04:10|1978.58|1967.08|1978.84|1967.34|1979.37|1967.87|1978.39|1966.89|21
1736845460000|2025-01-14 09:04:20|1978.81|1967.31|1978.8|1967.3|1979.32|1967.82|1978.64|1967.14|16
1736845470000|2025-01-14 09:04:30|1978.7|1967.2|1978.07|1966.57|1978.7|1967.2|1978.07|1966.57|8
1736845480000|2025-01-14 09:04:40|1978.08|1966.58|1976.46|1964.96|1978.08|1966.58|1976.46|1964.96|11
1736845490000|2025-01-14 09:04:50|1976.67|1965.17|1978.37|1966.87|1978.47|1966.97|1976.47|1964.97|20
1736845500000|2025-01-14 09:05:00|1978.36|1966.86|1977.94|1966.44|1978.36|1966.86|1977.93|1966.43|14
1736845510000|2025-01-14 09:05:10|1977.93|1966.43|1977.59|1966.09|1978.02|1966.52|1977.59|1966.09|9
1736845520000|2025-01-14 09:05:20|1977.68|1966.18|1977.42|1965.92|1977.78|1966.28|1977.42|1965.92|18
1736845530000|2025-01-14 09:05:30|1977.38|1965.88|1977.09|1965.59|1977.38|1965.88|1976.87|1965.37|17
1736845540000|2025-01-14 09:05:40|1977.08|1965.58|1978.31|1966.81|1978.31|1966.81|1976.87|1965.37|19
1736845550000|2025-01-14 09:05:50|1978.41|1966.91|1978.39|1966.89|1978.6|1967.1|1978.27|1966.77|9
1736845560000|2025-01-14 09:06:00|1978.36|1966.86|1978.27|1966.77|1978.6|1967.1|1978.27|1966.77|19
1736845570000|2025-01-14 09:06:10|1977.87|1966.37|1978.08|1966.58|1978.59|1967.09|1977.87|1966.37|22
1736845580000|2025-01-14 09:06:20|1978.29|1966.79|1977.5|1966|1978.43|1966.93|1977.31|1965.81|21
1736845590000|2025-01-14 09:06:30|1977.49|1965.99|1976.95|1965.45|1977.69|1966.19|1976.95|1965.45|19
1736845600000|2025-01-14 09:06:40|1977.08|1965.58|1976.87|1965.37|1977.32|1965.82|1976.76|1965.26|18
1736845610000|2025-01-14 09:06:50|1976.86|1965.36|1977.1|1965.6|1977.1|1965.6|1976.63|1965.13|13
1736845620000|2025-01-14 09:07:00|1977.37|1965.87|1978.39|1966.89|1978.51|1967.01|1977.37|1965.87|16
1736845630000|2025-01-14 09:07:10|1978.37|1966.87|1977.79|1966.29|1978.37|1966.87|1977.74|1966.24|9
1736845640000|2025-01-14 09:07:20|1977.84|1966.34|1978|1966.5|1978.47|1966.97|1977.84|1966.34|21
1736845650000|2025-01-14 09:07:30|1977.68|1966.18|1977.72|1966.22|1977.73|1966.23|1976.81|1965.31|25
1736845660000|2025-01-14 09:07:40|1978.21|1966.71|1978.48|1966.98|1978.6|1967.1|1978.21|1966.71|13
1736845670000|2025-01-14 09:07:50|1978.46|1966.96|1978.6|1967.1|1978.6|1967.1|1978.3|1966.8|19
1736845690000|2025-01-14 09:08:10|1978.55|1967.05|1978.03|1966.53|1978.55|1967.05|1977.83|1966.33|19
1736845700000|2025-01-14 09:08:20|1978.1|1966.6|1977.57|1966.07|1978.1|1966.6|1977.57|1966.07|24
1736845710000|2025-01-14 09:08:30|1977.08|1965.58|1977.7|1966.2|1977.72|1966.22|1976.87|1965.37|18
1736845720000|2025-01-14 09:08:40|1977.85|1966.35|1978.44|1966.94|1978.58|1967.08|1977.85|1966.35|20
1736845730000|2025-01-14 09:08:50|1978.56|1967.06|1978.4|1966.9|1978.57|1967.07|1978.33|1966.83|17
1736845740000|2025-01-14 09:09:00|1978.37|1966.87|1977.82|1966.32|1978.37|1966.87|1977.72|1966.22|8
1736845750000|2025-01-14 09:09:10|1977.73|1966.23|1976.92|1965.42|1977.73|1966.23|1976.82|1965.32|13
1736845760000|2025-01-14 09:09:20|1976.97|1965.47|1976.78|1965.28|1976.97|1965.47|1976.58|1965.08|14
1736845770000|2025-01-14 09:09:30|1976.68|1965.18|1977.43|1965.93|1977.58|1966.08|1976.68|1965.18|15
1736845780000|2025-01-14 09:09:40|1977.42|1965.92|1977.21|1965.71|1977.85|1966.35|1977.21|1965.71|22
1736845790000|2025-01-14 09:09:50|1977.27|1965.77|1977.45|1965.95|1977.79|1966.29|1977.26|1965.76|14
1736845800000|2025-01-14 09:10:00|1977.47|1965.97|1978.14|1966.64|1978.29|1966.79|1977.46|1965.96|21
1736845810000|2025-01-14 09:10:10|1978.1|1966.6|1977.19|1965.69|1978.1|1966.6|1977.09|1965.59|20
1736845820000|2025-01-14 09:10:20|1977.2|1965.7|1977.85|1966.35|1977.85|1966.35|1976.99|1965.49|12
1736845840000|2025-01-14 09:10:40|1978.28|1966.78|1978.72|1967.22|1978.72|1967.22|1978.28|1966.78|2
1736845860000|2025-01-14 09:11:00|1978.42|1966.92|1978.72|1967.22|1978.72|1967.22|1978.36|1966.86|14
1736845890000|2025-01-14 09:11:30|1978.8|1967.3|1978.8|1967.3|1978.8|1967.3|1978.8|1967.3|1
1736845910000|2025-01-14 09:11:50|1979.13|1967.63|1979.46|1967.96|1979.46|1967.96|1979.13|1967.63|2
1736845940000|2025-01-14 09:12:20|1979.61|1968.11|1979.75|1968.25|1979.75|1968.25|1979.61|1968.11|2
1736845950000|2025-01-14 09:12:30|1979.98|1968.48|1980.12|1968.62|1980.22|1968.72|1979.84|1968.34|7
1736845960000|2025-01-14 09:12:40|1980.1|1968.6|1979.96|1968.46|1980.14|1968.64|1979.94|1968.44|9
1736845970000|2025-01-14 09:12:50|1979.97|1968.47|1980.09|1968.59|1980.09|1968.59|1979.81|1968.31|13
1736845980000|2025-01-14 09:13:00|1980.14|1968.64|1980.22|1968.72|1980.22|1968.72|1980.09|1968.59|11
1736846000000|2025-01-14 09:13:20|1980.46|1968.96|1981.19|1969.69|1981.19|1969.69|1980.46|1968.96|4
1736846040000|2025-01-14 09:14:00|1982.03|1970.53|1982.86|1971.36|1982.86|1971.36|1982.03|1970.53|2
1736846050000|2025-01-14 09:14:10|1982.65|1971.15|1982.86|1971.36|1982.86|1971.36|1982.65|1971.15|10
1736846090000|2025-01-14 09:14:50|1982.87|1971.37|1983.75|1972.25|1983.75|1972.25|1982.87|1971.37|4
1736846100000|2025-01-14 09:15:00|1983.66|1972.16|1983.57|1972.07|1983.75|1972.25|1983.56|1972.06|7
1736846110000|2025-01-14 09:15:10|1983.62|1972.12|1983.58|1972.08|1983.63|1972.13|1983.31|1971.81|17
1736846120000|2025-01-14 09:15:20|1983.63|1972.13|1983.75|1972.25|1983.75|1972.25|1983.53|1972.03|5
1736846130000|2025-01-14 09:15:30|1983.81|1972.31|1983.85|1972.35|1983.87|1972.37|1983.81|1972.31|7
1736846140000|2025-01-14 09:15:40|1983.87|1972.37|1983.47|1971.97|1983.87|1972.37|1983.43|1971.93|14
1736846150000|2025-01-14 09:15:50|1983.43|1971.93|1983.02|1971.52|1983.44|1971.94|1982.93|1971.43|13
1736846160000|2025-01-14 09:16:00|1983.01|1971.51|1982.15|1970.65|1983.03|1971.53|1981.88|1970.38|16
1736846170000|2025-01-14 09:16:10|1982.04|1970.54|1981.55|1970.05|1982.04|1970.54|1981.3|1969.8|22
1736846180000|2025-01-14 09:16:20|1981.45|1969.95|1981.66|1970.16|1981.74|1970.24|1981.38|1969.88|17
1736846190000|2025-01-14 09:16:30|1981.65|1970.15|1981.94|1970.44|1982.02|1970.52|1981.64|1970.14|11
1736846200000|2025-01-14 09:16:40|1981.95|1970.45|1981.83|1970.33|1982.02|1970.52|1981.83|1970.33|12
1736846210000|2025-01-14 09:16:50|1981.9|1970.4|1981.83|1970.33|1981.9|1970.4|1981.83|1970.33|4
1736846220000|2025-01-14 09:17:00|1981.86|1970.36|1982.17|1970.67|1982.17|1970.67|1981.54|1970.04|15
1736846230000|2025-01-14 09:17:10|1982.67|1971.17|1982.72|1971.22|1982.83|1971.33|1982.57|1971.07|11
1736846240000|2025-01-14 09:17:20|1982.69|1971.19|1982.84|1971.34|1982.86|1971.36|1982.66|1971.16|15
1736846250000|2025-01-14 09:17:30|1982.82|1971.32|1982.94|1971.44|1982.94|1971.44|1982.39|1970.89|16
1736846260000|2025-01-14 09:17:40|1982.97|1971.47|1981.09|1969.59|1982.97|1971.47|1981.09|1969.59|14
1736846270000|2025-01-14 09:17:50|1981.1|1969.6|1982.65|1971.15|1982.65|1971.15|1981.1|1969.6|15
1736846280000|2025-01-14 09:18:00|1982.55|1971.05|1982.64|1971.14|1982.75|1971.25|1982.54|1971.04|12
1736846290000|2025-01-14 09:18:10|1982.66|1971.16|1982.54|1971.04|1982.66|1971.16|1982.54|1971.04|4
1736846300000|2025-01-14 09:18:20|1982.55|1971.05|1983.02|1971.52|1983.02|1971.52|1982.55|1971.05|5
1736846310000|2025-01-14 09:18:30|1983.16|1971.66|1983.5|1972|1983.5|1972|1983.16|1971.66|3
1736846320000|2025-01-14 09:18:40|1983.63|1972.13|1983.76|1972.26|1983.76|1972.26|1983.63|1972.13|3
1736846350000|2025-01-14 09:19:10|1983.34|1971.84|1983.76|1972.26|1983.76|1972.26|1983.34|1971.84|8
1736846370000|2025-01-14 09:19:30|1983.8|1972.3|1983.86|1972.36|1983.86|1972.36|1983.8|1972.3|3
1736846380000|2025-01-14 09:19:40|1985.03|1973.53|1985.75|1974.25|1985.75|1974.25|1985.03|1973.53|4
1736846390000|2025-01-14 09:19:50|1985.81|1974.31|1985.88|1974.38|1985.88|1974.38|1985.81|1974.31|2
1736846400000|2025-01-14 09:20:00|1985.91|1974.41|1987.95|1976.45|1987.95|1976.45|1985.91|1974.41|6
1736846420000|2025-01-14 09:20:20|1988.11|1976.61|1989.75|1978.25|1989.75|1978.25|1988.11|1976.61|12
1736846430000|2025-01-14 09:20:30|1989.65|1978.15|1989.75|1978.25|1989.75|1978.25|1989.56|1978.06|9
1736846440000|2025-01-14 09:20:40|1989.71|1978.21|1989.75|1978.25|1989.75|1978.25|1989.56|1978.06|12
1736846450000|2025-01-14 09:20:50|1990.55|1979.05|1991.33|1979.83|1991.35|1979.85|1990.55|1979.05|8
1736846460000|2025-01-14 09:21:00|1991.35|1979.85|1989.75|1978.25|1991.35|1979.85|1989.75|1978.25|15
1736846470000|2025-01-14 09:21:10|1989.63|1978.13|1989.42|1977.92|1989.63|1978.13|1989.42|1977.92|16
1736846480000|2025-01-14 09:21:20|1989.44|1977.94|1989.49|1977.99|1989.57|1978.07|1989.33|1977.83|18
1736846490000|2025-01-14 09:21:30|1989.46|1977.96|1989.06|1977.56|1989.84|1978.34|1989.06|1977.56|14
1736846500000|2025-01-14 09:21:40|1989.24|1977.74|1989.78|1978.28|1989.78|1978.28|1989.09|1977.59|18
1736846510000|2025-01-14 09:21:50|1990.07|1978.57|1990.11|1978.61|1990.11|1978.61|1989.98|1978.48|5
1736846520000|2025-01-14 09:22:00|1990.53|1979.03|1990.95|1979.45|1990.95|1979.45|1990.53|1979.03|5
1736846530000|2025-01-14 09:22:10|1990.99|1979.49|1991.79|1980.29|1991.79|1980.29|1990.99|1979.49|6
1736846540000|2025-01-14 09:22:20|1991.89|1980.39|1991.99|1980.49|1991.99|1980.49|1991.89|1980.39|2
1736846550000|2025-01-14 09:22:30|1992.05|1980.55|1994.5|1983|1994.5|1983|1992.05|1980.55|12
1736846570000|2025-01-14 09:22:50|1994.52|1983.02|1995.72|1984.22|1995.72|1984.22|1994.52|1983.02|2
1736846620000|2025-01-14 09:23:40|1996.56|1985.06|1997.18|1985.68|1997.18|1985.68|1996.56|1985.06|3
1736846630000|2025-01-14 09:23:50|1998.72|1987.22|1998.83|1987.33|1998.94|1987.44|1998.65|1987.15|14
1736846640000|2025-01-14 09:24:00|1998.84|1987.34|1998.97|1987.47|1998.99|1987.49|1998.72|1987.22|16
1736846650000|2025-01-14 09:24:10|1999.07|1987.57|1999.24|1987.74|1999.24|1987.74|1999.07|1987.57|14
1736846660000|2025-01-14 09:24:20|1999.33|1987.83|2001.75|1990.25|2001.75|1990.25|1999.33|1987.83|5
1736846670000|2025-01-14 09:24:30|2002.25|1990.75|2002.35|1990.85|2002.74|1991.24|2002.15|1990.65|13
1736846680000|2025-01-14 09:24:40|2002.45|1990.95|2003.48|1991.98|2003.48|1991.98|2002.45|1990.95|13
1736846690000|2025-01-14 09:24:50|2004.4|1992.9|2004.81|1993.31|2004.81|1993.31|2004.13|1992.63|20
1736846700000|2025-01-14 09:25:00|2004.71|1993.21|2005.04|1993.54|2005.04|1993.54|2004.71|1993.21|12
1736846710000|2025-01-14 09:25:10|2004.93|1993.43|2004.77|1993.27|2004.93|1993.43|2004.55|1993.05|17
1736846720000|2025-01-14 09:25:20|2004.82|1993.32|2007.5|1996|2007.5|1996|2004.82|1993.32|21
1736846730000|2025-01-14 09:25:30|2007.73|1996.23|2011.1|1999.6|2011.1|1999.6|2007.73|1996.23|12
1736846740000|2025-01-14 09:25:40|2010.8|1999.3|2009.16|1997.66|2010.8|1999.3|2009.05|1997.55|17
1736846750000|2025-01-14 09:25:50|2009.06|1997.56|2010.91|1999.41|2011.01|1999.51|2009.06|1997.56|23
1736846760000|2025-01-14 09:26:00|2010.77|1999.27|2008.86|1997.36|2011.04|1999.54|2008.82|1997.32|25
1736846770000|2025-01-14 09:26:10|2008.62|1997.12|2008.82|1997.32|2009.02|1997.52|2007.08|1995.58|29
1736846780000|2025-01-14 09:26:20|2008.98|1997.48|2009.34|1997.84|2009.62|1998.12|2008.98|1997.48|17
1736846790000|2025-01-14 09:26:30|2009.24|1997.74|2009.71|1998.21|2009.82|1998.32|2008.39|1996.89|25
1736846800000|2025-01-14 09:26:40|2009.44|1997.94|2009.2|1997.7|2009.44|1997.94|2008.26|1996.76|17
1736846810000|2025-01-14 09:26:50|2009.26|1997.76|2009.31|1997.81|2009.64|1998.14|2008.79|1997.29|14
1736846820000|2025-01-14 09:27:00|2009.35|1997.85|2009.96|1998.46|2010.02|1998.52|2009.35|1997.85|21
1736846830000|2025-01-14 09:27:10|2010|1998.5|2010.72|1999.22|2010.72|1999.22|2009.86|1998.36|24
1736846840000|2025-01-14 09:27:20|2010.76|1999.26|2008.31|1996.81|2010.8|1999.3|2008.31|1996.81|14
1736846850000|2025-01-14 09:27:30|2007.9|1996.4|2010.6|1999.1|2010.68|1999.18|2007.73|1996.23|20
1736846860000|2025-01-14 09:27:40|2010.5|1999|2011.08|1999.58|2011.08|1999.58|2010.5|1999|15
1736846880000|2025-01-14 09:28:00|2011.93|2000.43|2012.86|2001.36|2012.86|2001.36|2011.93|2000.43|4
1736846900000|2025-01-14 09:28:20|2012.78|2001.28|2012.86|2001.36|2012.86|2001.36|2012.68|2001.18|5
1736846920000|2025-01-14 09:28:40|2012.74|2001.24|2012.69|2001.19|2012.74|2001.24|2012.68|2001.18|5
1736846930000|2025-01-14 09:28:50|2012.68|2001.18|2012.86|2001.36|2012.86|2001.36|2012.44|2000.94|14
1736846950000|2025-01-14 09:29:10|2012.58|2001.08|2012.82|2001.32|2012.82|2001.32|2012.43|2000.93|6
1736846960000|2025-01-14 09:29:20|2012.86|2001.36|2012.4|2000.9|2012.86|2001.36|2012.4|2000.9|16
1736846970000|2025-01-14 09:29:30|2012.01|2000.51|2010.59|1999.09|2012.08|2000.58|2010.09|1998.59|30
1736846980000|2025-01-14 09:29:40|2010.06|1998.56|2011.24|1999.74|2011.24|1999.74|2010.02|1998.52|21
1736846990000|2025-01-14 09:29:50|2011.29|1999.79|2012.5|2001|2012.58|2001.08|2011.29|1999.79|21
1736847000000|2025-01-14 09:30:00|2011.83|2000.33|2007.96|1996.46|2012.02|2000.52|2007.96|1996.46|31
1736847010000|2025-01-14 09:30:10|2007.85|1996.35|2007.45|1995.95|2007.94|1996.44|2007.27|1995.77|22
1736847020000|2025-01-14 09:30:20|2007.5|1996|2007.71|1996.21|2008|1996.5|2007.25|1995.75|18
1736847030000|2025-01-14 09:30:30|2007.85|1996.35|2009.05|1997.55|2009.05|1997.55|2007.85|1996.35|9
1736847040000|2025-01-14 09:30:40|2009.18|1997.68|2009.31|1997.81|2009.31|1997.81|2009.03|1997.53|6
1736847050000|2025-01-14 09:30:50|2009.25|1997.75|2009.1|1997.6|2009.28|1997.78|2008.82|1997.32|12
1736847060000|2025-01-14 09:31:00|2009.05|1997.55|2007.63|1996.13|2009.18|1997.68|2007.63|1996.13|25
1736847070000|2025-01-14 09:31:10|2007.68|1996.18|2007.43|1995.93|2007.74|1996.24|2007.35|1995.85|7
1736847080000|2025-01-14 09:31:20|2007.34|1995.84|2007.68|1996.18|2007.68|1996.18|2006.76|1995.26|22
1736847090000|2025-01-14 09:31:30|2007.87|1996.37|2007.81|1996.31|2007.94|1996.44|2007.81|1996.31|5
1736847100000|2025-01-14 09:31:40|2007.76|1996.26|2007.69|1996.19|2007.94|1996.44|2007.54|1996.04|20
1736847110000|2025-01-14 09:31:50|2007.75|1996.25|2007.58|1996.08|2007.75|1996.25|2007.49|1995.99|12
1736847120000|2025-01-14 09:32:00|2007.63|1996.13|2007.48|1995.98|2007.94|1996.44|2007.48|1995.98|17
1736847130000|2025-01-14 09:32:10|2007.45|1995.95|2006.34|1994.84|2007.55|1996.05|2006.34|1994.84|21
1736847140000|2025-01-14 09:32:20|2006.33|1994.83|2005.61|1994.11|2006.33|1994.83|2005.1|1993.6|18
1736847150000|2025-01-14 09:32:30|2005.41|1993.91|2003.9|1992.4|2005.41|1993.91|2003.88|1992.38|24
1736847160000|2025-01-14 09:32:40|2004.02|1992.52|2005.46|1993.96|2005.69|1994.19|2004.02|1992.52|24
1736847170000|2025-01-14 09:32:50|2005.32|1993.82|2007.74|1996.24|2007.74|1996.24|2005.32|1993.82|15
1736847180000|2025-01-14 09:33:00|2007.83|1996.33|2007.7|1996.2|2007.94|1996.44|2007.53|1996.03|12
1736847190000|2025-01-14 09:33:10|2007.63|1996.13|2008.23|1996.73|2008.55|1997.05|2007.63|1996.13|24
1736847200000|2025-01-14 09:33:20|2008.28|1996.78|2008.85|1997.35|2008.85|1997.35|2008.28|1996.78|8
1736847210000|2025-01-14 09:33:30|2009.13|1997.63|2009.31|1997.81|2009.31|1997.81|2009.13|1997.63|2
1736847220000|2025-01-14 09:33:40|2010.01|1998.51|2010.71|1999.21|2010.71|1999.21|2010.01|1998.51|3
1736847230000|2025-01-14 09:33:50|2010.66|1999.16|2010.51|1999.01|2010.66|1999.16|2010.37|1998.87|18
1736847240000|2025-01-14 09:34:00|2010.49|1998.99|2011.13|1999.63|2011.13|1999.63|2009.82|1998.32|13
1736847250000|2025-01-14 09:34:10|2011.62|2000.12|2012.12|2000.62|2012.12|2000.62|2011.62|2000.12|2
1736847260000|2025-01-14 09:34:20|2011.77|2000.27|2012.04|2000.54|2012.04|2000.54|2011.77|2000.27|3
1736847270000|2025-01-14 09:34:30|2012.09|2000.59|2013.08|2001.58|2013.08|2001.58|2012.09|2000.59|4
1736847300000|2025-01-14 09:35:00|2013.27|2001.77|2014.64|2003.14|2014.64|2003.14|2013.27|2001.77|6
1736847310000|2025-01-14 09:35:10|2015.05|2003.55|2016.79|2005.29|2016.79|2005.29|2015.05|2003.55|13
1736847320000|2025-01-14 09:35:20|2016.94|2005.44|2015.37|2003.87|2017.94|2006.44|2015.07|2003.57|18
1736847330000|2025-01-14 09:35:30|2015.77|2004.27|2013.93|2002.43|2015.88|2004.38|2013.8|2002.3|26
1736847340000|2025-01-14 09:35:40|2013.98|2002.48|2013.52|2002.02|2014.59|2003.09|2013.52|2002.02|27
1736847350000|2025-01-14 09:35:50|2013.56|2002.06|2015.32|2003.82|2015.56|2004.06|2013.56|2002.06|25
1736847360000|2025-01-14 09:36:00|2015.42|2003.92|2015.2|2003.7|2015.54|2004.04|2014.91|2003.41|14
1736847370000|2025-01-14 09:36:10|2014.3|2002.8|2013.42|2001.92|2014.3|2002.8|2013.39|2001.89|18
1736847380000|2025-01-14 09:36:20|2013.39|2001.89|2013.39|2001.89|2013.42|2001.92|2013.39|2001.89|3
1736847390000|2025-01-14 09:36:30|2013.42|2001.92|2015.81|2004.31|2015.81|2004.31|2013.41|2001.91|25
1736847400000|2025-01-14 09:36:40|2015.86|2004.36|2015.67|2004.17|2015.87|2004.37|2015.67|2004.17|20
1736847410000|2025-01-14 09:36:50|2015.77|2004.27|2015.87|2004.37|2015.87|2004.37|2015.5|2004|12
1736847420000|2025-01-14 09:37:00|2015.59|2004.09|2014.96|2003.46|2015.76|2004.26|2013.94|2002.44|21
1736847430000|2025-01-14 09:37:10|2014.92|2003.42|2015.55|2004.05|2015.61|2004.11|2014.71|2003.21|27
1736847440000|2025-01-14 09:37:20|2015.59|2004.09|2015.39|2003.89|2015.87|2004.37|2015.19|2003.69|15
1736847450000|2025-01-14 09:37:30|2015.67|2004.17|2015.74|2004.24|2015.87|2004.37|2015.61|2004.11|22
1736847460000|2025-01-14 09:37:40|2015.79|2004.29|2015.75|2004.25|2015.87|2004.37|2015.09|2003.59|24
1736847470000|2025-01-14 09:37:50|2015.7|2004.2|2015.71|2004.21|2015.85|2004.35|2015.5|2004|27
1736847480000|2025-01-14 09:38:00|2015.63|2004.13|2015.87|2004.37|2015.87|2004.37|2015.63|2004.13|11
1736847490000|2025-01-14 09:38:10|2016.24|2004.74|2017.58|2006.08|2017.68|2006.18|2016.24|2004.74|8
1736847500000|2025-01-14 09:38:20|2017.53|2006.03|2017.68|2006.18|2017.68|2006.18|2017.53|2006.03|7
1736847540000|2025-01-14 09:39:00|2017.45|2005.95|2016.7|2005.2|2017.59|2006.09|2016.7|2005.2|18
1736847550000|2025-01-14 09:39:10|2016.6|2005.1|2016.7|2005.2|2016.83|2005.33|2015.8|2004.3|26
1736847560000|2025-01-14 09:39:20|2016.65|2005.15|2015.68|2004.18|2016.7|2005.2|2015.68|2004.18|26
1736847570000|2025-01-14 09:39:30|2015.73|2004.23|2016.52|2005.02|2017|2005.5|2015.21|2003.71|29
1736847580000|2025-01-14 09:39:40|2016.55|2005.05|2016.27|2004.77|2016.57|2005.07|2015.82|2004.32|19
1736847590000|2025-01-14 09:39:50|2016.15|2004.65|2017.07|2005.57|2017.07|2005.57|2015.83|2004.33|13
1736847600000|2025-01-14 09:40:00|2017.28|2005.78|2018.13|2006.63|2018.13|2006.63|2017.28|2005.78|9
1736847610000|2025-01-14 09:40:10|2018.22|2006.72|2018.91|2007.41|2019.08|2007.58|2018.22|2006.72|7
1736847620000|2025-01-14 09:40:20|2018.8|2007.3|2019.08|2007.58|2019.08|2007.58|2018.8|2007.3|20
1736847630000|2025-01-14 09:40:30|2018.99|2007.49|2019|2007.5|2019.05|2007.55|2018.69|2007.19|20
1736847640000|2025-01-14 09:40:40|2018.95|2007.45|2017.64|2006.14|2018.95|2007.45|2017.53|2006.03|25
1736847650000|2025-01-14 09:40:50|2017.69|2006.19|2017.64|2006.14|2018.04|2006.54|2017.63|2006.13|14
1736847660000|2025-01-14 09:41:00|2017.63|2006.13|2019.08|2007.58|2019.08|2007.58|2017.61|2006.11|10
1736847690000|2025-01-14 09:41:30|2019.26|2007.76|2019.43|2007.93|2019.43|2007.93|2019.26|2007.76|2
1736847700000|2025-01-14 09:41:40|2020.26|2008.76|2019|2007.5|2020.65|2009.15|2019|2007.5|24
1736847710000|2025-01-14 09:41:50|2018.95|2007.45|2018.45|2006.95|2018.95|2007.45|2017.61|2006.11|33
1736847720000|2025-01-14 09:42:00|2018.3|2006.8|2019.77|2008.27|2019.77|2008.27|2017.99|2006.49|27
1736847730000|2025-01-14 09:42:10|2019.76|2008.26|2021.92|2010.42|2021.99|2010.49|2019.76|2008.26|19
1736847740000|2025-01-14 09:42:20|2022.02|2010.52|2022.38|2010.88|2022.38|2010.88|2021.89|2010.39|8
1736847750000|2025-01-14 09:42:30|2022.41|2010.91|2022.42|2010.92|2022.53|2011.03|2022.36|2010.86|11
1736847760000|2025-01-14 09:42:40|2022.46|2010.96|2022.49|2010.99|2022.55|2011.05|2022.34|2010.84|9
1736847770000|2025-01-14 09:42:50|2022.54|2011.04|2022.56|2011.06|2023.35|2011.85|2022.54|2011.04|14
1736847780000|2025-01-14 09:43:00|2022.55|2011.05|2021.69|2010.19|2022.65|2011.15|2021.69|2010.19|16
1736847790000|2025-01-14 09:43:10|2021.75|2010.25|2021.33|2009.83|2021.76|2010.26|2021.09|2009.59|22
1736847800000|2025-01-14 09:43:20|2021.43|2009.93|2022.66|2011.16|2022.67|2011.17|2021.43|2009.93|19
1736847810000|2025-01-14 09:43:30|2022.71|2011.21|2022.04|2010.54|2023|2011.5|2022.04|2010.54|19
1736847820000|2025-01-14 09:43:40|2021.86|2010.36|2022.25|2010.75|2022.37|2010.87|2021.86|2010.36|12
1736847830000|2025-01-14 09:43:50|2022.35|2010.85|2022.59|2011.09|2022.77|2011.27|2021.89|2010.39|18
1736847840000|2025-01-14 09:44:00|2022.69|2011.19|2023.01|2011.51|2023.21|2011.71|2022.5|2011|19
1736847850000|2025-01-14 09:44:10|2022.92|2011.42|2023|2011.5|2023|2011.5|2022.31|2010.81|14
1736847860000|2025-01-14 09:44:20|2022.89|2011.39|2022.9|2011.4|2023.09|2011.59|2022.5|2011|21
1736847870000|2025-01-14 09:44:30|2022.99|2011.49|2022.91|2011.41|2023.11|2011.61|2022.91|2011.41|9
1736847880000|2025-01-14 09:44:40|2022.93|2011.43|2023|2011.5|2023.34|2011.84|2022.93|2011.43|14
1736847890000|2025-01-14 09:44:50|2023.07|2011.57|2023.22|2011.72|2023.28|2011.78|2023.07|2011.57|14
1736847900000|2025-01-14 09:45:00|2023.08|2011.58|2019.91|2008.41|2023.08|2011.58|2019.91|2008.41|25
1736847910000|2025-01-14 09:45:10|2019.9|2008.4|2017.86|2006.36|2019.9|2008.4|2017.72|2006.22|30
1736847920000|2025-01-14 09:45:20|2017.81|2006.31|2018.8|2007.3|2018.8|2007.3|2017.7|2006.2|11
1736847930000|2025-01-14 09:45:30|2018.73|2007.23|2020.78|2009.28|2021.3|2009.8|2018.69|2007.19|19
1736847940000|2025-01-14 09:45:40|2020.58|2009.08|2022.18|2010.68|2022.18|2010.68|2020.3|2008.8|25
1736847950000|2025-01-14 09:45:50|2022.51|2011.01|2021.35|2009.85|2022.61|2011.11|2021.35|2009.85|23
1736847960000|2025-01-14 09:46:00|2021.25|2009.75|2021.45|2009.95|2022.25|2010.75|2021.01|2009.51|21
1736847970000|2025-01-14 09:46:10|2021.34|2009.84|2020.2|2008.7|2021.42|2009.92|2020.2|2008.7|28
1736847980000|2025-01-14 09:46:20|2020.29|2008.79|2020.18|2008.68|2021.22|2009.72|2020.18|2008.68|28
1736847990000|2025-01-14 09:46:30|2020.11|2008.61|2019.31|2007.81|2020.11|2008.61|2019.31|2007.81|15
1736848000000|2025-01-14 09:46:40|2019.23|2007.73|2019.29|2007.79|2019.98|2008.48|2018.75|2007.25|22
1736848010000|2025-01-14 09:46:50|2019.34|2007.84|2020.77|2009.27|2020.77|2009.27|2019.34|2007.84|20
1736848020000|2025-01-14 09:47:00|2020.71|2009.21|2020.77|2009.27|2020.77|2009.27|2020.68|2009.18|6
1736848040000|2025-01-14 09:47:20|2021.55|2010.05|2021.55|2010.05|2021.55|2010.05|2021.55|2010.05|1
1736848060000|2025-01-14 09:47:40|2021.38|2009.88|2021.22|2009.72|2021.45|2009.95|2020.94|2009.44|23
1736848070000|2025-01-14 09:47:50|2021.15|2009.65|2021.55|2010.05|2021.55|2010.05|2021.15|2009.65|18
1736848080000|2025-01-14 09:48:00|2021.32|2009.82|2021.51|2010.01|2021.55|2010.05|2021.14|2009.64|21
1736848090000|2025-01-14 09:48:10|2021.55|2010.05|2021.55|2010.05|2021.55|2010.05|2021.55|2010.05|1
1736848100000|2025-01-14 09:48:20|2021.51|2010.01|2021.3|2009.8|2021.51|2010.01|2021.3|2009.8|11
1736848110000|2025-01-14 09:48:30|2021.47|2009.97|2020.9|2009.4|2021.55|2010.05|2020.9|2009.4|20
1736848120000|2025-01-14 09:48:40|2021|2009.5|2020.96|2009.46|2021.55|2010.05|2020.89|2009.39|17
1736848130000|2025-01-14 09:48:50|2020.97|2009.47|2022.32|2010.82|2022.32|2010.82|2020.97|2009.47|6
1736848150000|2025-01-14 09:49:10|2022.55|2011.05|2023.35|2011.85|2023.35|2011.85|2022.55|2011.05|4
1736848160000|2025-01-14 09:49:20|2023.17|2011.67|2023.14|2011.64|2023.35|2011.85|2022.94|2011.44|20
1736848170000|2025-01-14 09:49:30|2023.35|2011.85|2024.05|2012.55|2024.3|2012.8|2023.24|2011.74|7
1736848180000|2025-01-14 09:49:40|2024.1|2012.6|2024.2|2012.7|2024.38|2012.88|2024.05|2012.55|23
1736848190000|2025-01-14 09:49:50|2024.29|2012.79|2024.38|2012.88|2024.38|2012.88|2024.29|2012.79|5
1736848200000|2025-01-14 09:50:00|2024.29|2012.79|2025.15|2013.65|2025.15|2013.65|2023.99|2012.49|10
1736848250000|2025-01-14 09:50:50|2025.07|2013.57|2025.15|2013.65|2025.15|2013.65|2024.86|2013.36|9
1736848260000|2025-01-14 09:51:00|2025.31|2013.81|2027.61|2016.11|2027.61|2016.11|2025.31|2013.81|3
1736848270000|2025-01-14 09:51:10|2027.4|2015.9|2027.89|2016.39|2027.89|2016.39|2027.4|2015.9|20
1736848280000|2025-01-14 09:51:20|2027.86|2016.36|2027.82|2016.32|2028.15|2016.65|2027.75|2016.25|18
1736848290000|2025-01-14 09:51:30|2027.72|2016.22|2028.32|2016.82|2028.32|2016.82|2027.71|2016.21|26
1736848300000|2025-01-14 09:51:40|2029.67|2018.17|2031.83|2020.33|2031.83|2020.33|2029.67|2018.17|12
1736848310000|2025-01-14 09:51:50|2031.8|2020.3|2031.57|2020.07|2031.8|2020.3|2031.52|2020.02|6
1736848320000|2025-01-14 09:52:00|2031.61|2020.11|2031.83|2020.33|2031.83|2020.33|2031.6|2020.1|20
1736848330000|2025-01-14 09:52:10|2031.7|2020.2|2031.83|2020.33|2031.83|2020.33|2031.7|2020.2|14
1736848340000|2025-01-14 09:52:20|2032|2020.5|2032.32|2020.82|2032.32|2020.82|2032|2020.5|3
1736848370000|2025-01-14 09:52:50|2033.13|2021.63|2033.94|2022.44|2033.94|2022.44|2033.13|2021.63|11
1736848380000|2025-01-14 09:53:00|2033.74|2022.24|2033.94|2022.44|2033.94|2022.44|2033.74|2022.24|3
1736848390000|2025-01-14 09:53:10|2033.84|2022.34|2033.57|2022.07|2033.94|2022.44|2033.57|2022.07|12
1736848400000|2025-01-14 09:53:20|2033.59|2022.09|2032.58|2021.08|2033.61|2022.11|2032.34|2020.84|22
1736848410000|2025-01-14 09:53:30|2032.55|2021.05|2028.25|2016.75|2032.55|2021.05|2027.8|2016.3|33
1736848420000|2025-01-14 09:53:40|2028.3|2016.8|2027.91|2016.41|2028.4|2016.9|2027.67|2016.17|25
1736848430000|2025-01-14 09:53:50|2027.81|2016.31|2029.18|2017.68|2029.18|2017.68|2027.59|2016.09|25
1736848440000|2025-01-14 09:54:00|2029.06|2017.56|2028.3|2016.8|2029.07|2017.57|2027.75|2016.25|24
1736848450000|2025-01-14 09:54:10|2028.23|2016.73|2030.36|2018.86|2030.36|2018.86|2027.41|2015.91|20
1736848460000|2025-01-14 09:54:20|2030.59|2019.09|2030.14|2018.64|2030.69|2019.19|2029.15|2017.65|26
1736848470000|2025-01-14 09:54:30|2030.02|2018.52|2029.91|2018.41|2030.04|2018.54|2029.31|2017.81|19
1736848480000|2025-01-14 09:54:40|2029.96|2018.46|2027.47|2015.97|2029.96|2018.46|2027.47|2015.97|23
1736848490000|2025-01-14 09:54:50|2027.52|2016.02|2027.7|2016.2|2028.09|2016.59|2027.32|2015.82|24
1736848500000|2025-01-14 09:55:00|2027.62|2016.12|2025.79|2014.29|2027.62|2016.12|2025.48|2013.98|26
1736848510000|2025-01-14 09:55:10|2025.78|2014.28|2026.43|2014.93|2026.43|2014.93|2025.36|2013.86|18
1736848520000|2025-01-14 09:55:20|2026.06|2014.56|2023.92|2012.42|2026.06|2014.56|2023.89|2012.39|20
1736848530000|2025-01-14 09:55:30|2023.9|2012.4|2025.45|2013.95|2025.76|2014.26|2023.75|2012.25|22
1736848540000|2025-01-14 09:55:40|2025.55|2014.05|2026.56|2015.06|2026.78|2015.28|2025.31|2013.81|22
1736848550000|2025-01-14 09:55:50|2026.46|2014.96|2026.18|2014.68|2026.52|2015.02|2026.18|2014.68|10
1736848560000|2025-01-14 09:56:00|2025.11|2013.61|2027.53|2016.03|2027.53|2016.03|2023.88|2012.38|26
1736848570000|2025-01-14 09:56:10|2027.58|2016.08|2027.92|2016.42|2027.92|2016.42|2027.23|2015.73|27
1736848580000|2025-01-14 09:56:20|2028.12|2016.62|2027.07|2015.57|2028.15|2016.65|2026.97|2015.47|19
1736848590000|2025-01-14 09:56:30|2026.95|2015.45|2026.9|2015.4|2027.3|2015.8|2026.28|2014.78|23
1736848600000|2025-01-14 09:56:40|2026.89|2015.39|2027.56|2016.06|2027.56|2016.06|2026.68|2015.18|21
1736848610000|2025-01-14 09:56:50|2027.51|2016.01|2026.48|2014.98|2027.62|2016.12|2026.4|2014.9|19
1736848620000|2025-01-14 09:57:00|2026.25|2014.75|2026.58|2015.08|2026.72|2015.22|2026.19|2014.69|15
1736848630000|2025-01-14 09:57:10|2026.78|2015.28|2026.98|2015.48|2027.18|2015.68|2026.68|2015.18|17
1736848640000|2025-01-14 09:57:20|2027|2015.5|2026.35|2014.85|2027.02|2015.52|2026.3|2014.8|17
1736848650000|2025-01-14 09:57:30|2026.57|2015.07|2026.02|2014.52|2026.76|2015.26|2025.6|2014.1|23
1736848660000|2025-01-14 09:57:40|2026.01|2014.51|2025.9|2014.4|2026.05|2014.55|2025.6|2014.1|23
1736848670000|2025-01-14 09:57:50|2026.16|2014.66|2025.39|2013.89|2026.16|2014.66|2025.39|2013.89|18
1736848680000|2025-01-14 09:58:00|2025.49|2013.99|2024.21|2012.71|2025.49|2013.99|2024.11|2012.61|23
1736848690000|2025-01-14 09:58:10|2024.13|2012.63|2024.41|2012.91|2024.56|2013.06|2023.57|2012.07|21
1736848700000|2025-01-14 09:58:20|2024.52|2013.02|2023.73|2012.23|2024.52|2013.02|2023.31|2011.81|27
1736848710000|2025-01-14 09:58:30|2024.09|2012.59|2024.45|2012.95|2024.45|2012.95|2024.08|2012.58|12
1736848720000|2025-01-14 09:58:40|2024.21|2012.71|2024.56|2013.06|2024.56|2013.06|2023.55|2012.05|24
1736848730000|2025-01-14 09:58:50|2024.66|2013.16|2024.28|2012.78|2024.66|2013.16|2022.7|2011.2|25
1736848740000|2025-01-14 09:59:00|2024.24|2012.74|2024.45|2012.95|2024.45|2012.95|2023.51|2012.01|18
1736848750000|2025-01-14 09:59:10|2024.44|2012.94|2023.56|2012.06|2024.44|2012.94|2023.29|2011.79|19
1736848760000|2025-01-14 09:59:20|2023.61|2012.11|2023.93|2012.43|2024.05|2012.55|2023.35|2011.85|23
1736848770000|2025-01-14 09:59:30|2023.94|2012.44|2024.41|2012.91|2024.55|2013.05|2023.94|2012.44|11
1736848780000|2025-01-14 09:59:40|2024.4|2012.9|2024.6|2013.1|2024.89|2013.39|2024.33|2012.83|11
1736848790000|2025-01-14 09:59:50|2024.61|2013.11|2024.52|2013.02|2024.71|2013.21|2024.46|2012.96|9
1736848800000|2025-01-14 10:00:00|2024.72|2013.22|2025.23|2013.73|2025.57|2014.07|2024.72|2013.22|18
1736848810000|2025-01-14 10:00:10|2025.03|2013.53|2023.75|2012.25|2025.15|2013.65|2023.75|2012.25|16
1736848820000|2025-01-14 10:00:20|2022.57|2011.07|2021.26|2009.76|2022.57|2011.07|2020.68|2009.18|20
1736848830000|2025-01-14 10:00:30|2022.16|2010.66|2022.85|2011.35|2023.77|2012.27|2022.16|2010.66|20
1736848840000|2025-01-14 10:00:40|2022.82|2011.32|2021.25|2009.75|2022.82|2011.32|2020.71|2009.21|20
1736848850000|2025-01-14 10:00:50|2021.21|2009.71|2020.16|2008.66|2021.36|2009.86|2020.16|2008.66|19
1736848860000|2025-01-14 10:01:00|2019.93|2008.43|2018.98|2007.48|2020.28|2008.78|2018.98|2007.48|29
1736848870000|2025-01-14 10:01:10|2018.88|2007.38|2019.34|2007.84|2019.34|2007.84|2018.21|2006.71|27
1736848880000|2025-01-14 10:01:20|2019.44|2007.94|2020.91|2009.41|2020.91|2009.41|2019.36|2007.86|12
1736848890000|2025-01-14 10:01:30|2021.97|2010.47|2022.68|2011.18|2022.92|2011.42|2021.97|2010.47|21
1736848900000|2025-01-14 10:01:40|2022.58|2011.08|2020.66|2009.16|2022.58|2011.08|2019.85|2008.35|31
1736848910000|2025-01-14 10:01:50|2020.76|2009.26|2017.78|2006.28|2020.76|2009.26|2017.78|2006.28|31
1736848920000|2025-01-14 10:02:00|2017.88|2006.38|2019.06|2007.56|2019.16|2007.66|2017.54|2006.04|22
1736848930000|2025-01-14 10:02:10|2019.11|2007.61|2018.61|2007.11|2019.13|2007.63|2018.4|2006.9|25
1736848940000|2025-01-14 10:02:20|2018.71|2007.21|2018.76|2007.26|2018.95|2007.45|2018.61|2007.11|18
1736848950000|2025-01-14 10:02:30|2018.81|2007.31|2019.49|2007.99|2019.54|2008.04|2018.46|2006.96|22
1736848960000|2025-01-14 10:02:40|2019.44|2007.94|2018.98|2007.48|2019.61|2008.11|2018.9|2007.4|24
1736848970000|2025-01-14 10:02:50|2018.54|2007.04|2015.82|2004.32|2018.72|2007.22|2015.82|2004.32|25
1736848980000|2025-01-14 10:03:00|2015.81|2004.31|2017.51|2006.01|2017.71|2006.21|2015.81|2004.31|27
1736848990000|2025-01-14 10:03:10|2017.61|2006.11|2017.69|2006.19|2017.71|2006.21|2017.01|2005.51|15
1736849000000|2025-01-14 10:03:20|2017.79|2006.29|2019.72|2008.22|2019.72|2008.22|2017.5|2006|22
1736849010000|2025-01-14 10:03:30|2019.81|2008.31|2019.56|2008.06|2020.14|2008.64|2019.56|2008.06|13
1736849020000|2025-01-14 10:03:40|2019.61|2008.11|2019.47|2007.97|2019.65|2008.15|2019.42|2007.92|9
1736849030000|2025-01-14 10:03:50|2019.45|2007.95|2020.43|2008.93|2020.43|2008.93|2019.29|2007.79|12
1736849040000|2025-01-14 10:04:00|2020.64|2009.14|2018.78|2007.28|2020.75|2009.25|2018.78|2007.28|19
1736849050000|2025-01-14 10:04:10|2018.89|2007.39|2017.15|2005.65|2018.89|2007.39|2017.15|2005.65|17
1736849060000|2025-01-14 10:04:20|2017.12|2005.62|2016.18|2004.68|2017.12|2005.62|2016.18|2004.68|16
1736849070000|2025-01-14 10:04:30|2016.17|2004.67|2015.63|2004.13|2016.17|2004.67|2015.63|2004.13|13
1736849080000|2025-01-14 10:04:40|2015.93|2004.43|2015.63|2004.13|2015.93|2004.43|2015.63|2004.13|4
1736849090000|2025-01-14 10:04:50|2015.76|2004.26|2015.63|2004.13|2015.76|2004.26|2015.63|2004.13|3
1736849100000|2025-01-14 10:05:00|2014.57|2003.07|2012.39|2000.89|2014.97|2003.47|2012.05|2000.55|21
1736849110000|2025-01-14 10:05:10|2011.81|2000.31|2010.52|1999.02|2011.81|2000.31|2010.05|1998.55|24
1736849120000|2025-01-14 10:05:20|2010.74|1999.24|2009.72|1998.22|2010.83|1999.33|2009.52|1998.02|23
1736849130000|2025-01-14 10:05:30|2009.82|1998.32|2009.77|1998.27|2009.82|1998.32|2009.14|1997.64|15
1736849140000|2025-01-14 10:05:40|2009.87|1998.37|2009.5|1998|2009.87|1998.37|2009.06|1997.56|13
1736849150000|2025-01-14 10:05:50|2010.45|1998.95|2009.59|1998.09|2011.4|1999.9|2009.53|1998.03|14
1736849160000|2025-01-14 10:06:00|2009.51|1998.01|2008.79|1997.29|2009.51|1998.01|2008.78|1997.28|22
1736849170000|2025-01-14 10:06:10|2008.78|1997.28|2008.37|1996.87|2008.78|1997.28|2008.36|1996.86|15
1736849180000|2025-01-14 10:06:20|2008.57|1997.07|2008.76|1997.26|2008.81|1997.31|2008.31|1996.81|13
1736849190000|2025-01-14 10:06:30|2008.86|1997.36|2009.55|1998.05|2009.76|1998.26|2008.75|1997.25|12
1736849200000|2025-01-14 10:06:40|2008.93|1997.43|2009.49|1997.99|2009.5|1998|2008.61|1997.11|13
1736849210000|2025-01-14 10:06:50|2009.53|1998.03|2009.09|1997.59|2009.64|1998.14|2008.7|1997.2|21
1736849220000|2025-01-14 10:07:00|2009.01|1997.51|2008.98|1997.48|2009.44|1997.94|2008.71|1997.21|17
1736849230000|2025-01-14 10:07:10|2008.97|1997.47|2008.29|1996.79|2008.97|1997.47|2008.29|1996.79|5
1736849260000|2025-01-14 10:07:40|2007.73|1996.23|2007.31|1995.81|2007.73|1996.23|2007.28|1995.78|11
1736849270000|2025-01-14 10:07:50|2007.3|1995.8|2007.25|1995.75|2007.3|1995.8|2007.25|1995.75|5
1736849280000|2025-01-14 10:08:00|2007.16|1995.66|2007.59|1996.09|2007.59|1996.09|2007.16|1995.66|6
1736849290000|2025-01-14 10:08:10|2007.7|1996.2|2007.17|1995.67|2007.75|1996.25|2007.17|1995.67|10
1736849300000|2025-01-14 10:08:20|2007.16|1995.66|2007.16|1995.66|2007.16|1995.66|2007.16|1995.66|1
1736849370000|2025-01-14 10:09:30|2007.32|1995.82|2007.29|1995.79|2007.32|1995.82|2007.28|1995.78|3
1736849380000|2025-01-14 10:09:40|2007.24|1995.74|2007.16|1995.66|2007.24|1995.74|2007.16|1995.66|3
1736849430000|2025-01-14 10:10:30|2006.46|1994.96|2005.75|1994.25|2006.46|1994.96|2005.75|1994.25|4
1736849440000|2025-01-14 10:10:40|2005.83|1994.33|2005.83|1994.33|2005.84|1994.34|2005.83|1994.33|5
1736849450000|2025-01-14 10:10:50|2005.85|1994.35|2006.06|1994.56|2006.31|1994.81|2005.85|1994.35|13
1736849460000|2025-01-14 10:11:00|2006.1|1994.6|2006.37|1994.87|2006.49|1994.99|2006.1|1994.6|9
1736849470000|2025-01-14 10:11:10|2006.27|1994.77|2005.75|1994.25|2006.41|1994.91|2005.75|1994.25|16
1736849480000|2025-01-14 10:11:20|2005.87|1994.37|2005.75|1994.25|2006.19|1994.69|2005.75|1994.25|9
1736849500000|2025-01-14 10:11:40|2005.24|1993.74|2004.73|1993.23|2005.24|1993.74|2004.73|1993.23|3
1736849520000|2025-01-14 10:12:00|2004.34|1992.84|2003.56|1992.06|2004.34|1992.84|2003.56|1992.06|6
1736849530000|2025-01-14 10:12:10|2003.48|1991.98|2002.51|1991.01|2003.48|1991.98|2002.36|1990.86|11
1736849540000|2025-01-14 10:12:20|2002.61|1991.11|2003.26|1991.76|2003.41|1991.91|2002.61|1991.11|13
1736849550000|2025-01-14 10:12:30|2003.36|1991.86|2003.2|1991.7|2003.36|1991.86|2003.09|1991.59|10
1736849560000|2025-01-14 10:12:40|2003.1|1991.6|2002.62|1991.12|2003.16|1991.66|2002.55|1991.05|12
1736849570000|2025-01-14 10:12:50|2002.56|1991.06|2001.73|1990.23|2002.56|1991.06|2001.58|1990.08|20
1736849580000|2025-01-14 10:13:00|2001.77|1990.27|2001.1|1989.6|2002.25|1990.75|2001.1|1989.6|20
1736849590000|2025-01-14 10:13:10|2000.95|1989.45|2001.28|1989.78|2001.57|1990.07|2000.86|1989.36|17
1736849600000|2025-01-14 10:13:20|2001.27|1989.77|2001.43|1989.93|2001.43|1989.93|2001.04|1989.54|13
1736849610000|2025-01-14 10:13:30|2001.54|1990.04|2001.09|1989.59|2001.54|1990.04|2001.09|1989.59|13
1736849620000|2025-01-14 10:13:40|2001.04|1989.54|2000.5|1989|2001.04|1989.54|2000.14|1988.64|17
1736849630000|2025-01-14 10:13:50|2000.77|1989.27|2000.46|1988.96|2000.77|1989.27|2000.44|1988.94|8
1736849640000|2025-01-14 10:14:00|2000.56|1989.06|1999.75|1988.25|2000.79|1989.29|1999.45|1987.95|25
1736849650000|2025-01-14 10:14:10|1999.99|1988.49|1999.75|1988.25|2000.09|1988.59|1999.61|1988.11|15
1736849660000|2025-01-14 10:14:20|1999.9|1988.4|2000.84|1989.34|2000.84|1989.34|1999.9|1988.4|8
1736849670000|2025-01-14 10:14:30|2000.8|1989.3|2001.23|1989.73|2001.27|1989.77|2000.4|1988.9|18
1736849680000|2025-01-14 10:14:40|2001.28|1989.78|2001.6|1990.1|2001.6|1990.1|2001.26|1989.76|14
1736849690000|2025-01-14 10:14:50|2001.65|1990.15|2002.01|1990.51|2002.16|1990.66|2001.57|1990.07|24
1736849700000|2025-01-14 10:15:00|2002.02|1990.52|2002.38|1990.88|2002.38|1990.88|2001.84|1990.34|14
1736849710000|2025-01-14 10:15:10|2002.34|1990.84|2000.66|1989.16|2002.34|1990.84|2000.56|1989.06|15
1736849720000|2025-01-14 10:15:20|2000.96|1989.46|2001.69|1990.19|2001.82|1990.32|2000.82|1989.32|14
1736849730000|2025-01-14 10:15:30|2001.7|1990.2|1999.99|1988.49|2001.8|1990.3|1999.99|1988.49|21
1736849740000|2025-01-14 10:15:40|1999.63|1988.13|1999.42|1987.92|1999.72|1988.22|1999.28|1987.78|21
1736849750000|2025-01-14 10:15:50|1999.44|1987.94|1999.22|1987.72|1999.52|1988.02|1999.22|1987.72|16
1736849760000|2025-01-14 10:16:00|1999.17|1987.67|1998.57|1987.07|1999.17|1987.67|1998.53|1987.03|20
1736849770000|2025-01-14 10:16:10|1998.56|1987.06|1998.39|1986.89|1998.58|1987.08|1998.39|1986.89|9
1736849780000|2025-01-14 10:16:20|1998.42|1986.92|1998.51|1987.01|1998.59|1987.09|1998.42|1986.92|16
1736849790000|2025-01-14 10:16:30|1998.49|1986.99|1998.63|1987.13|1998.74|1987.24|1998.49|1986.99|17
1736849800000|2025-01-14 10:16:40|1998.65|1987.15|1998.39|1986.89|1998.81|1987.31|1998.39|1986.89|16
1736849810000|2025-01-14 10:16:50|1998.5|1987|1998.89|1987.39|1998.89|1987.39|1998.39|1986.89|12
1736849820000|2025-01-14 10:17:00|1998.94|1987.44|1998.97|1987.47|1998.97|1987.47|1998.89|1987.39|5
1736849830000|2025-01-14 10:17:10|1999.07|1987.57|2000.8|1989.3|2000.8|1989.3|1999.07|1987.57|4
1736849840000|2025-01-14 10:17:20|2001.59|1990.09|2002.68|1991.18|2002.68|1991.18|2001.59|1990.09|4
1736849850000|2025-01-14 10:17:30|2002.76|1991.26|2002.83|1991.33|2002.83|1991.33|2002.76|1991.26|2
1736849860000|2025-01-14 10:17:40|2003.79|1992.29|2004.65|1993.15|2004.75|1993.25|2003.79|1992.29|14
1736849870000|2025-01-14 10:17:50|2004.7|1993.2|2005.17|1993.67|2005.19|1993.69|2004.49|1992.99|11
1736849880000|2025-01-14 10:18:00|2005.22|1993.72|2005.81|1994.31|2006.21|1994.71|2005.22|1993.72|18
1736849890000|2025-01-14 10:18:10|2005.91|1994.41|2006.4|1994.9|2006.5|1995|2005.81|1994.31|22
1736849900000|2025-01-14 10:18:20|2006.37|1994.87|2005.88|1994.38|2006.47|1994.97|2005.78|1994.28|29
1736849910000|2025-01-14 10:18:30|2005.78|1994.28|2004.06|1992.56|2005.78|1994.28|2003.58|1992.08|26
1736849920000|2025-01-14 10:18:40|2004.16|1992.66|2003.03|1991.53|2004.16|1992.66|2002.98|1991.48|24
1736849930000|2025-01-14 10:18:50|2003.2|1991.7|2003.47|1991.97|2004.17|1992.67|2003.16|1991.66|21
1736849940000|2025-01-14 10:19:00|2003.57|1992.07|2004.02|1992.52|2004.32|1992.82|2003.57|1992.07|19
1736849950000|2025-01-14 10:19:10|2003.98|1992.48|2003.42|1991.92|2003.98|1992.48|2002.85|1991.35|20
1736849960000|2025-01-14 10:19:20|2003.39|1991.89|2003.2|1991.7|2003.65|1992.15|2002.85|1991.35|24
1736849970000|2025-01-14 10:19:30|2003.4|1991.9|2004.22|1992.72|2004.28|1992.78|2003.4|1991.9|29
1736849980000|2025-01-14 10:19:40|2004.23|1992.73|2004.15|1992.65|2004.37|1992.87|2004.02|1992.52|18
1736849990000|2025-01-14 10:19:50|2004.18|1992.68|2004.34|1992.84|2004.37|1992.87|2004.13|1992.63|16
1736850000000|2025-01-14 10:20:00|2004.37|1992.87|2004.37|1992.87|2004.37|1992.87|2004.22|1992.72|9
1736850010000|2025-01-14 10:20:10|2004.36|1992.86|2004.37|1992.87|2004.37|1992.87|2003.96|1992.46|12
1736850040000|2025-01-14 10:20:40|2004.53|1993.03|2006.66|1995.16|2006.66|1995.16|2004.53|1993.03|9
1736850050000|2025-01-14 10:20:50|2007.04|1995.54|2007.96|1996.46|2007.96|1996.46|2007.04|1995.54|4
1736850060000|2025-01-14 10:21:00|2008.04|1996.54|2011.4|1999.9|2011.4|1999.9|2008.04|1996.54|12
1736850090000|2025-01-14 10:21:30|2011.14|1999.64|2010.7|1999.2|2011.15|1999.65|2010.6|1999.1|15
1736850100000|2025-01-14 10:21:40|2010.71|1999.21|2010.71|1999.21|2010.85|1999.35|2010.15|1998.65|18
1736850110000|2025-01-14 10:21:50|2010.76|1999.26|2011.01|1999.51|2011.05|1999.55|2010.59|1999.09|18
1736850120000|2025-01-14 10:22:00|2010.96|1999.46|2010.93|1999.43|2011.11|1999.61|2009.9|1998.4|26
1736850130000|2025-01-14 10:22:10|2011.03|1999.53|2012.34|2000.84|2012.34|2000.84|2011.03|1999.53|12
1736850160000|2025-01-14 10:22:40|2012.1|2000.6|2012.21|2000.71|2012.21|2000.71|2011.92|2000.42|8
1736850170000|2025-01-14 10:22:50|2012.29|2000.79|2012.27|2000.77|2012.29|2000.79|2011.8|2000.3|27
1736850180000|2025-01-14 10:23:00|2012.34|2000.84|2012.34|2000.84|2012.34|2000.84|2012.34|2000.84|1
1736850190000|2025-01-14 10:23:10|2012.39|2000.89|2013.17|2001.67|2013.17|2001.67|2012.39|2000.89|4
1736850200000|2025-01-14 10:23:20|2013.37|2001.87|2013.81|2002.31|2013.81|2002.31|2013.37|2001.87|5
1736850210000|2025-01-14 10:23:30|2013.8|2002.3|2013.81|2002.31|2013.81|2002.31|2013.8|2002.3|2
1736850220000|2025-01-14 10:23:40|2014.27|2002.77|2015.34|2003.84|2015.34|2003.84|2014.27|2002.77|10
1736850230000|2025-01-14 10:23:50|2015.39|2003.89|2015.39|2003.89|2015.39|2003.89|2015.39|2003.89|1
1736850240000|2025-01-14 10:24:00|2015.3|2003.8|2014.92|2003.42|2015.3|2003.8|2014.9|2003.4|11
1736850250000|2025-01-14 10:24:10|2014.97|2003.47|2014.84|2003.34|2014.97|2003.47|2014.81|2003.31|17
1736850260000|2025-01-14 10:24:20|2014.85|2003.35|2014.29|2002.79|2014.97|2003.47|2013.96|2002.46|24
1736850270000|2025-01-14 10:24:30|2014.17|2002.67|2015.09|2003.59|2015.09|2003.59|2014.08|2002.58|19
1736850280000|2025-01-14 10:24:40|2015.08|2003.58|2014.95|2003.45|2015.12|2003.62|2014.95|2003.45|8
1736850290000|2025-01-14 10:24:50|2014.87|2003.37|2015.39|2003.89|2015.39|2003.89|2014.87|2003.37|7
1736850330000|2025-01-14 10:25:30|2015.37|2003.87|2014.79|2003.29|2015.37|2003.87|2014.79|2003.29|4
1736850340000|2025-01-14 10:25:40|2014.62|2003.12|2013.88|2002.38|2014.62|2003.12|2013.88|2002.38|13
1736850350000|2025-01-14 10:25:50|2014.07|2002.57|2014.07|2002.57|2014.07|2002.57|2014.07|2002.57|1
1736850360000|2025-01-14 10:26:00|2014.04|2002.54|2014|2002.5|2014.23|2002.73|2014|2002.5|22
1736850370000|2025-01-14 10:26:10|2013.99|2002.49|2014.22|2002.72|2014.38|2002.88|2013.96|2002.46|18
1736850380000|2025-01-14 10:26:20|2014.21|2002.71|2013.88|2002.38|2014.22|2002.72|2013.88|2002.38|8
1736850390000|2025-01-14 10:26:30|2014.18|2002.68|2013.93|2002.43|2014.18|2002.68|2013.93|2002.43|10
1736850400000|2025-01-14 10:26:40|2013.89|2002.39|2014.16|2002.66|2014.16|2002.66|2013.88|2002.38|6
1736850410000|2025-01-14 10:26:50|2014.15|2002.65|2013.88|2002.38|2014.29|2002.79|2013.88|2002.38|21
1736850420000|2025-01-14 10:27:00|2014.05|2002.55|2013.88|2002.38|2014.09|2002.59|2013.88|2002.38|9
1736850450000|2025-01-14 10:27:30|2012.05|2000.55|2013.26|2001.76|2013.26|2001.76|2011.82|2000.32|24
1736850460000|2025-01-14 10:27:40|2013.21|2001.71|2011.8|2000.3|2013.21|2001.71|2011.8|2000.3|21
1736850470000|2025-01-14 10:27:50|2011.75|2000.25|2010.62|1999.12|2012|2000.5|2010.62|1999.12|24
1736850480000|2025-01-14 10:28:00|2010.28|1998.78|2009.72|1998.22|2010.28|1998.78|2009.42|1997.92|14
1736850490000|2025-01-14 10:28:10|2009.69|1998.19|2010.05|1998.55|2010.06|1998.56|2009.66|1998.16|9
1736850500000|2025-01-14 10:28:20|2010|1998.5|2009.76|1998.26|2010|1998.5|2008.88|1997.38|16
1736850510000|2025-01-14 10:28:30|2009.81|1998.31|2010.09|1998.59|2010.09|1998.59|2009.81|1998.31|11
1736850520000|2025-01-14 10:28:40|2010.27|1998.77|2011.12|1999.62|2011.34|1999.84|2010.27|1998.77|25
1736850530000|2025-01-14 10:28:50|2011.26|1999.76|2011.52|2000.02|2011.54|2000.04|2011.26|1999.76|12
1736850540000|2025-01-14 10:29:00|2011.55|2000.05|2011.62|2000.12|2011.62|2000.12|2011.54|2000.04|16
1736850550000|2025-01-14 10:29:10|2012.17|2000.67|2012.71|2001.21|2012.71|2001.21|2012.17|2000.67|4
1736850560000|2025-01-14 10:29:20|2012.54|2001.04|2012.54|2001.04|2012.54|2001.04|2012.54|2001.04|1
1736850570000|2025-01-14 10:29:30|2012.62|2001.12|2012.36|2000.86|2012.71|2001.21|2012.29|2000.79|13
1736850580000|2025-01-14 10:29:40|2012.31|2000.81|2011.56|2000.06|2012.35|2000.85|2011.56|2000.06|21
1736850590000|2025-01-14 10:29:50|2011.55|2000.05|2012.51|2001.01|2012.61|2001.11|2011.44|1999.94|27
1736850600000|2025-01-14 10:30:00|2012.54|2001.04|2012.28|2000.78|2012.68|2001.18|2012.28|2000.78|17
1736850610000|2025-01-14 10:30:10|2012.27|2000.77|2011.5|2000|2012.42|2000.92|2011.32|1999.82|17
1736850620000|2025-01-14 10:30:20|2011.72|2000.22|2010.58|1999.08|2011.72|2000.22|2010.56|1999.06|17
1736850630000|2025-01-14 10:30:30|2010.49|1998.99|2009.46|1997.96|2010.49|1998.99|2009.41|1997.91|30
1736850640000|2025-01-14 10:30:40|2009.52|1998.02|2008.38|1996.88|2009.62|1998.12|2008.38|1996.88|29
1736850650000|2025-01-14 10:30:50|2008.41|1996.91|2009.01|1997.51|2009.01|1997.51|2007.93|1996.43|14
1736850660000|2025-01-14 10:31:00|2009.11|1997.61|2008.49|1996.99|2009.17|1997.67|2008.49|1996.99|13
1736850670000|2025-01-14 10:31:10|2008.52|1997.02|2010.32|1998.82|2010.32|1998.82|2008.52|1997.02|19
1736850680000|2025-01-14 10:31:20|2010.42|1998.92|2010.7|1999.2|2010.7|1999.2|2010.41|1998.91|8
1736850690000|2025-01-14 10:31:30|2010.71|1999.21|2009.62|1998.12|2010.72|1999.22|2009.57|1998.07|24
1736850700000|2025-01-14 10:31:40|2009.57|1998.07|2009.25|1997.75|2009.57|1998.07|2009.25|1997.75|11
1736850710000|2025-01-14 10:31:50|2007.61|1996.11|2007.61|1996.11|2007.8|1996.3|2007.31|1995.81|21
1736850720000|2025-01-14 10:32:00|2007.85|1996.35|2007.21|1995.71|2007.95|1996.45|2007.21|1995.71|19
1736850730000|2025-01-14 10:32:10|2007.2|1995.7|2006.91|1995.41|2007.48|1995.98|2006.91|1995.41|24
1736850740000|2025-01-14 10:32:20|2006.93|1995.43|2006.23|1994.73|2006.93|1995.43|2006.22|1994.72|20
1736850750000|2025-01-14 10:32:30|2005.89|1994.39|2007|1995.5|2007|1995.5|2005.78|1994.28|18
1736850760000|2025-01-14 10:32:40|2006.87|1995.37|2007.23|1995.73|2007.3|1995.8|2006.87|1995.37|23
1736850770000|2025-01-14 10:32:50|2007.25|1995.75|2007.8|1996.3|2007.84|1996.34|2006.52|1995.02|29
1736850780000|2025-01-14 10:33:00|2007.75|1996.25|2005.73|1994.23|2007.75|1996.25|2005.54|1994.04|21
1736850790000|2025-01-14 10:33:10|2005.68|1994.18|2006.23|1994.73|2006.29|1994.79|2005.58|1994.08|25
1736850800000|2025-01-14 10:33:20|2006.38|1994.88|2005.79|1994.29|2006.38|1994.88|2005.74|1994.24|14
1736850810000|2025-01-14 10:33:30|2006|1994.5|2005.33|1993.83|2006|1994.5|2004.94|1993.44|22
1736850820000|2025-01-14 10:33:40|2005.44|1993.94|2005.84|1994.34|2006.01|1994.51|2005.39|1993.89|16
1736850830000|2025-01-14 10:33:50|2005.79|1994.29|2005.08|1993.58|2005.88|1994.38|2005|1993.5|13
1736850840000|2025-01-14 10:34:00|2004.98|1993.48|2005.66|1994.16|2006.68|1995.18|2004.98|1993.48|24
1736850850000|2025-01-14 10:34:10|2005.4|1993.9|2005.18|1993.68|2005.6|1994.1|2005.05|1993.55|17
1736850860000|2025-01-14 10:34:20|2005.87|1994.37|2005.23|1993.73|2005.87|1994.37|2005.16|1993.66|13
1736850870000|2025-01-14 10:34:30|2005.33|1993.83|2006.31|1994.81|2006.41|1994.91|2005.33|1993.83|31
1736850880000|2025-01-14 10:34:40|2006.32|1994.82|2006.37|1994.87|2006.51|1995.01|2006.32|1994.82|10
1736850890000|2025-01-14 10:34:50|2006.31|1994.81|2005.6|1994.1|2006.41|1994.91|2005.27|1993.77|22
1736850900000|2025-01-14 10:35:00|2005.13|1993.63|2004.68|1993.18|2005.13|1993.63|2004.17|1992.67|19
1736850910000|2025-01-14 10:35:10|2004.44|1992.94|2004.79|1993.29|2004.79|1993.29|2004.18|1992.68|21
1736850920000|2025-01-14 10:35:20|2004.84|1993.34|2005.04|1993.54|2005.04|1993.54|2004.73|1993.23|16
1736850930000|2025-01-14 10:35:30|2005.09|1993.59|2006.51|1995.01|2006.51|1995.01|2005.09|1993.59|15
1736850940000|2025-01-14 10:35:40|2006.46|1994.96|2006.51|1995.01|2006.51|1995.01|2006.01|1994.51|15
1736850950000|2025-01-14 10:35:50|2006.48|1994.98|2006.41|1994.91|2006.51|1995.01|2006.12|1994.62|15
1736850960000|2025-01-14 10:36:00|2006.36|1994.86|2006.35|1994.85|2006.51|1995.01|2006.02|1994.52|18
1736850970000|2025-01-14 10:36:10|2006.38|1994.88|2006.39|1994.89|2006.39|1994.89|2006.26|1994.76|8
1736850980000|2025-01-14 10:36:20|2006.4|1994.9|2005.68|1994.18|2006.51|1995.01|2005.61|1994.11|20
1736850990000|2025-01-14 10:36:30|2005.73|1994.23|2006.4|1994.9|2006.4|1994.9|2005.66|1994.16|9
1736851000000|2025-01-14 10:36:40|2006.36|1994.86|2006.4|1994.9|2006.4|1994.9|2005.69|1994.19|17
1736851010000|2025-01-14 10:36:50|2006.45|1994.95|2005.79|1994.29|2006.51|1995.01|2005.79|1994.29|11
1736851020000|2025-01-14 10:37:00|2005.74|1994.24|2006.43|1994.93|2006.43|1994.93|2005.67|1994.17|27
1736851030000|2025-01-14 10:37:10|2006.39|1994.89|2006.51|1995.01|2006.51|1995.01|2006.24|1994.74|8
1736851040000|2025-01-14 10:37:20|2006.47|1994.97|2005.58|1994.08|2006.51|1995.01|2005.58|1994.08|16
1736851050000|2025-01-14 10:37:30|2005.71|1994.21|2006.25|1994.75|2006.51|1995.01|2005.65|1994.15|26
1736851060000|2025-01-14 10:37:40|2006.29|1994.79|2005.9|1994.4|2006.29|1994.79|2005.78|1994.28|22
1736851070000|2025-01-14 10:37:50|2005.78|1994.28|2005.18|1993.68|2005.78|1994.28|2004.95|1993.45|25
1736851080000|2025-01-14 10:38:00|2005.21|1993.71|2005.75|1994.25|2005.75|1994.25|2005.21|1993.71|14
1736851090000|2025-01-14 10:38:10|2005.73|1994.23|2005.73|1994.23|2005.73|1994.23|2005.73|1994.23|1
1736851100000|2025-01-14 10:38:20|2005.71|1994.21|2006.39|1994.89|2006.93|1995.43|2005.69|1994.19|24
1736851110000|2025-01-14 10:38:30|2006.3|1994.8|2005.93|1994.43|2006.76|1995.26|2005.72|1994.22|33
1736851120000|2025-01-14 10:38:40|2006.02|1994.52|2004.93|1993.43|2006.02|1994.52|2004.93|1993.43|23
1736851130000|2025-01-14 10:38:50|2004.94|1993.44|2005.74|1994.24|2005.87|1994.37|2004.89|1993.39|26
1736851140000|2025-01-14 10:39:00|2005.76|1994.26|2005.78|1994.28|2005.78|1994.28|2005.06|1993.56|26
1736851150000|2025-01-14 10:39:10|2005.76|1994.26|2005.82|1994.32|2005.87|1994.37|2005.61|1994.11|16
1736851160000|2025-01-14 10:39:20|2005.7|1994.2|2006.8|1995.3|2006.8|1995.3|2005.64|1994.14|19
1736851170000|2025-01-14 10:39:30|2006.77|1995.27|2007.05|1995.55|2007.05|1995.55|2006.77|1995.27|8
1736851180000|2025-01-14 10:39:40|2007.06|1995.56|2005.97|1994.47|2007.06|1995.56|2005.97|1994.47|18
1736851190000|2025-01-14 10:39:50|2005.48|1993.98|2005.49|1993.99|2005.67|1994.17|2005.41|1993.91|19
1736851200000|2025-01-14 10:40:00|2005.47|1993.97|2004.78|1993.28|2005.7|1994.2|2004.68|1993.18|22
1736851210000|2025-01-14 10:40:10|2004.99|1993.49|2003.94|1992.44|2005.12|1993.62|2003.91|1992.41|22
1736851220000|2025-01-14 10:40:20|2003.92|1992.42|2004.54|1993.04|2004.59|1993.09|2003.92|1992.42|14
1736851230000|2025-01-14 10:40:30|2004.5|1993|2005.83|1994.33|2005.83|1994.33|2004.5|1993|23
1736851240000|2025-01-14 10:40:40|2005.93|1994.43|2006.7|1995.2|2006.83|1995.33|2005.93|1994.43|23
1736851250000|2025-01-14 10:40:50|2006.78|1995.28|2006.01|1994.51|2006.78|1995.28|2005.97|1994.47|29
1736851260000|2025-01-14 10:41:00|2006.06|1994.56|2006.15|1994.65|2006.41|1994.91|2005.89|1994.39|23
1736851270000|2025-01-14 10:41:10|2006.09|1994.59|2006.01|1994.51|2006.94|1995.44|2005.77|1994.27|28
1736851280000|2025-01-14 10:41:20|2006.18|1994.68|2006.94|1995.44|2007|1995.5|2006.18|1994.68|25
1736851290000|2025-01-14 10:41:30|2006.89|1995.39|2007.06|1995.56|2007.06|1995.56|2006.87|1995.37|13
1736851300000|2025-01-14 10:41:40|2006.99|1995.49|2006.66|1995.16|2007.06|1995.56|2006.56|1995.06|19
1736851310000|2025-01-14 10:41:50|2006.56|1995.06|2006.36|1994.86|2006.69|1995.19|2006.28|1994.78|25
1736851320000|2025-01-14 10:42:00|2006.35|1994.85|2006.74|1995.24|2006.74|1995.24|2005.62|1994.12|25
1736851330000|2025-01-14 10:42:10|2006.66|1995.16|2006.77|1995.27|2006.77|1995.27|2006.66|1995.16|15
1736851340000|2025-01-14 10:42:20|2006.74|1995.24|2006.77|1995.27|2006.77|1995.27|2006.74|1995.24|3
1736851360000|2025-01-14 10:42:40|2006.74|1995.24|2006.77|1995.27|2006.77|1995.27|2006.74|1995.24|5
1736851370000|2025-01-14 10:42:50|2006.74|1995.24|2006.54|1995.04|2006.74|1995.24|2006.15|1994.65|20
1736851380000|2025-01-14 10:43:00|2006.52|1995.02|2006.41|1994.91|2006.62|1995.12|2006.25|1994.75|20
1736851390000|2025-01-14 10:43:10|2006.46|1994.96|2006.77|1995.27|2006.77|1995.27|2006.43|1994.93|8
1736851420000|2025-01-14 10:43:40|2006.91|1995.41|2008.23|1996.73|2008.23|1996.73|2006.91|1995.41|10
1736851430000|2025-01-14 10:43:50|2008.33|1996.83|2008.69|1997.19|2008.69|1997.19|2008.33|1996.83|3
1736851440000|2025-01-14 10:44:00|2008.73|1997.23|2010.71|1999.21|2010.71|1999.21|2008.73|1997.23|7
1736851460000|2025-01-14 10:44:20|2011.66|2000.16|2012.64|2001.14|2012.64|2001.14|2011.66|2000.16|8
1736851470000|2025-01-14 10:44:30|2012.67|2001.17|2012.67|2001.17|2012.67|2001.17|2012.67|2001.17|1
1736851540000|2025-01-14 10:45:40|2012.64|2001.14|2012.58|2001.08|2012.65|2001.15|2012.53|2001.03|14
1736851550000|2025-01-14 10:45:50|2012.57|2001.07|2012.51|2001.01|2012.6|2001.1|2012.02|2000.52|20
1736851560000|2025-01-14 10:46:00|2012.61|2001.11|2012.67|2001.17|2012.67|2001.17|2012.52|2001.02|5
1736851570000|2025-01-14 10:46:10|2013.82|2002.32|2013.82|2002.32|2013.82|2002.32|2013.82|2002.32|1
1736851580000|2025-01-14 10:46:20|2013.8|2002.3|2013.75|2002.25|2013.82|2002.32|2013.75|2002.25|4
1736851590000|2025-01-14 10:46:30|2013.8|2002.3|2013.75|2002.25|2013.82|2002.32|2013.75|2002.25|10
1736851600000|2025-01-14 10:46:40|2013.81|2002.31|2013.8|2002.3|2013.81|2002.31|2013.8|2002.3|2
1736851610000|2025-01-14 10:46:50|2013.81|2002.31|2013.75|2002.25|2013.9|2002.4|2013.75|2002.25|13
1736851620000|2025-01-14 10:47:00|2012.63|2001.13|2011.94|2000.44|2012.63|2001.13|2011.89|2000.39|16
1736851630000|2025-01-14 10:47:10|2011.95|2000.45|2012.88|2001.38|2012.99|2001.49|2011.89|2000.39|26
1736851640000|2025-01-14 10:47:20|2012.86|2001.36|2011.64|2000.14|2012.99|2001.49|2011.57|2000.07|31
1736851650000|2025-01-14 10:47:30|2011.62|2000.12|2011.49|1999.99|2011.96|2000.46|2011.49|1999.99|22
1736851660000|2025-01-14 10:47:40|2011.44|1999.94|2011.62|2000.12|2011.72|2000.22|2010.97|1999.47|20
1736851670000|2025-01-14 10:47:50|2011.61|2000.11|2011.64|2000.14|2011.66|2000.16|2011.21|1999.71|25
1736851680000|2025-01-14 10:48:00|2011.65|2000.15|2010.84|1999.34|2011.65|2000.15|2010.55|1999.05|20
1736851690000|2025-01-14 10:48:10|2010.79|1999.29|2010.46|1998.96|2010.87|1999.37|2010.41|1998.91|23
1736851700000|2025-01-14 10:48:20|2010.59|1999.09|2010.62|1999.12|2010.64|1999.14|2010.37|1998.87|20
1736851710000|2025-01-14 10:48:30|2010.98|1999.48|2010.65|1999.15|2011.48|1999.98|2010.65|1999.15|22
1736851720000|2025-01-14 10:48:40|2010.59|1999.09|2009.51|1998.01|2010.59|1999.09|2009.43|1997.93|18
1736851730000|2025-01-14 10:48:50|2009.55|1998.05|2009.62|1998.12|2009.75|1998.25|2009.51|1998.01|21
1736851740000|2025-01-14 10:49:00|2009.81|1998.31|2009.68|1998.18|2009.81|1998.31|2009.68|1998.18|9
1736851750000|2025-01-14 10:49:10|2009.54|1998.04|2008.61|1997.11|2009.78|1998.28|2008.61|1997.11|23
1736851760000|2025-01-14 10:49:20|2008.66|1997.16|2008.73|1997.23|2008.79|1997.29|2008.56|1997.06|13
1736851770000|2025-01-14 10:49:30|2008.74|1997.24|2009.74|1998.24|2010.13|1998.63|2008.73|1997.23|20
1736851780000|2025-01-14 10:49:40|2009.76|1998.26|2009.47|1997.97|2009.8|1998.3|2009.08|1997.58|29
1736851790000|2025-01-14 10:49:50|2009.48|1997.98|2008.86|1997.36|2009.51|1998.01|2008.83|1997.33|20
1736851800000|2025-01-14 10:50:00|2008.78|1997.28|2008.83|1997.33|2009.03|1997.53|2008.54|1997.04|21
1736851810000|2025-01-14 10:50:10|2008.8|1997.3|2008.78|1997.28|2008.88|1997.38|2008.59|1997.09|24
1736851820000|2025-01-14 10:50:20|2008.79|1997.29|2008.66|1997.16|2008.79|1997.29|2008.66|1997.16|10
1736851830000|2025-01-14 10:50:30|2009.04|1997.54|2008.85|1997.35|2009.06|1997.56|2008.85|1997.35|20
1736851840000|2025-01-14 10:50:40|2008.81|1997.31|2008.68|1997.18|2008.81|1997.31|2008.68|1997.18|14
1736851850000|2025-01-14 10:50:50|2008.67|1997.17|2008.75|1997.25|2008.82|1997.32|2007.9|1996.4|23
1736851860000|2025-01-14 10:51:00|2008.8|1997.3|2008.68|1997.18|2009.13|1997.63|2008.68|1997.18|13
1736851870000|2025-01-14 10:51:10|2008.5|1997|2009.28|1997.78|2009.28|1997.78|2008.46|1996.96|18
1736851880000|2025-01-14 10:51:20|2009.27|1997.77|2009.1|1997.6|2009.28|1997.78|2009.1|1997.6|6
1736851890000|2025-01-14 10:51:30|2009.05|1997.55|2008.86|1997.36|2009.05|1997.55|2008.39|1996.89|26
1736851900000|2025-01-14 10:51:40|2009.02|1997.52|2008.99|1997.49|2009.27|1997.77|2008.97|1997.47|19
1736851910000|2025-01-14 10:51:50|2009.04|1997.54|2009.43|1997.93|2009.67|1998.17|2009.04|1997.54|22
1736851920000|2025-01-14 10:52:00|2009.54|1998.04|2010.37|1998.87|2010.38|1998.88|2009.1|1997.6|23
1736851930000|2025-01-14 10:52:10|2010.33|1998.83|2010.38|1998.88|2010.38|1998.88|2010.33|1998.83|3
1736851950000|2025-01-14 10:52:30|2011.9|2000.4|2011.74|2000.24|2011.9|2000.4|2011.74|2000.24|5
1736851960000|2025-01-14 10:52:40|2011.69|2000.19|2010.57|1999.07|2011.78|2000.28|2010.4|1998.9|26
1736851970000|2025-01-14 10:52:50|2010.53|1999.03|2010.21|1998.71|2010.73|1999.23|2009.97|1998.47|23
1736851980000|2025-01-14 10:53:00|2010.2|1998.7|2010.88|1999.38|2010.97|1999.47|2010.2|1998.7|15
1736851990000|2025-01-14 10:53:10|2010.74|1999.24|2010.74|1999.24|2010.87|1999.37|2010.59|1999.09|20
1736852000000|2025-01-14 10:53:20|2010.67|1999.17|2011.66|2000.16|2012.06|2000.56|2010.67|1999.17|15
1736852010000|2025-01-14 10:53:30|2011.67|2000.17|2012.03|2000.53|2012.07|2000.57|2011.62|2000.12|11
1736852020000|2025-01-14 10:53:40|2011.98|2000.48|2011.93|2000.43|2012.01|2000.51|2011.88|2000.38|11
1736852030000|2025-01-14 10:53:50|2011.94|2000.44|2012.14|2000.64|2012.33|2000.83|2011.87|2000.37|18
1736852040000|2025-01-14 10:54:00|2012.13|2000.63|2011.73|2000.23|2012.26|2000.76|2011.73|2000.23|20
1736852050000|2025-01-14 10:54:10|2011.69|2000.19|2011.01|1999.51|2011.69|2000.19|2010.81|1999.31|21
1736852060000|2025-01-14 10:54:20|2011.02|1999.52|2010.73|1999.23|2011.02|1999.52|2010.73|1999.23|22
1736852070000|2025-01-14 10:54:30|2010.61|1999.11|2010.31|1998.81|2010.74|1999.24|2009.94|1998.44|25
1736852080000|2025-01-14 10:54:40|2010.23|1998.73|2010.24|1998.74|2010.24|1998.74|2010.04|1998.54|16
1736852090000|2025-01-14 10:54:50|2010.34|1998.84|2010.28|1998.78|2010.4|1998.9|2010.26|1998.76|11
1736852100000|2025-01-14 10:55:00|2010.24|1998.74|2009.94|1998.44|2010.25|1998.75|2009.92|1998.42|12
1736852110000|2025-01-14 10:55:10|2009.91|1998.41|2010.26|1998.76|2010.28|1998.78|2009.91|1998.41|8
1736852120000|2025-01-14 10:55:20|2010.25|1998.75|2010.41|1998.91|2010.6|1999.1|2010.15|1998.65|15
1736852130000|2025-01-14 10:55:30|2010.06|1998.56|2009.3|1997.8|2010.45|1998.95|2009.3|1997.8|19
1736852140000|2025-01-14 10:55:40|2009.2|1997.7|2009.13|1997.63|2009.21|1997.71|2008.88|1997.38|9
1736852150000|2025-01-14 10:55:50|2008.41|1996.91|2008.08|1996.58|2008.41|1996.91|2008.08|1996.58|6
1736852160000|2025-01-14 10:56:00|2008.03|1996.53|2008.29|1996.79|2009.12|1997.62|2007.91|1996.41|22
1736852170000|2025-01-14 10:56:10|2008.24|1996.74|2007.37|1995.87|2008.24|1996.74|2007.37|1995.87|7
1736852180000|2025-01-14 10:56:20|2007.39|1995.89|2006.78|1995.28|2007.39|1995.89|2006.77|1995.27|11
1736852190000|2025-01-14 10:56:30|2006.85|1995.35|2006.89|1995.39|2006.99|1995.49|2006.61|1995.11|9
1736852200000|2025-01-14 10:56:40|2007.03|1995.53|2006.46|1994.96|2007.08|1995.58|2006.3|1994.8|20
1736852210000|2025-01-14 10:56:50|2006.45|1994.95|2006.48|1994.98|2006.5|1995|2006.41|1994.91|8
1736852220000|2025-01-14 10:57:00|2006.47|1994.97|2006.71|1995.21|2006.87|1995.37|2006.44|1994.94|12
1736852230000|2025-01-14 10:57:10|2006.7|1995.2|2006.13|1994.63|2006.7|1995.2|2005.96|1994.46|11
1736852240000|2025-01-14 10:57:20|2006.18|1994.68|2006.24|1994.74|2006.4|1994.9|2006.18|1994.68|11
1736852250000|2025-01-14 10:57:30|2005.91|1994.41|2005.42|1993.92|2005.91|1994.41|2005.22|1993.72|13
1736852260000|2025-01-14 10:57:40|2005.45|1993.95|2005.99|1994.49|2006.06|1994.56|2005.45|1993.95|19
1736852270000|2025-01-14 10:57:50|2005.98|1994.48|2005.58|1994.08|2005.98|1994.48|2005.4|1993.9|12
1736852280000|2025-01-14 10:58:00|2005.57|1994.07|2005.59|1994.09|2005.7|1994.2|2005.49|1993.99|10
1736852290000|2025-01-14 10:58:10|2005.58|1994.08|2006.12|1994.62|2006.33|1994.83|2005.58|1994.08|13
1736852300000|2025-01-14 10:58:20|2006.09|1994.59|2006.34|1994.84|2006.34|1994.84|2005.91|1994.41|14
1736852310000|2025-01-14 10:58:30|2006.18|1994.68|2006.28|1994.78|2006.28|1994.78|2006.07|1994.57|8
1736852320000|2025-01-14 10:58:40|2006.23|1994.73|2006.29|1994.79|2006.29|1994.79|2006.23|1994.73|3
1736852330000|2025-01-14 10:58:50|2006.39|1994.89|2006.4|1994.9|2006.4|1994.9|2006.39|1994.89|2
1736852340000|2025-01-14 10:59:00|2006.43|1994.93|2007.53|1996.03|2007.53|1996.03|2006.43|1994.93|9
1736852370000|2025-01-14 10:59:30|2008.39|1996.89|2008.45|1996.95|2008.45|1996.95|2008.39|1996.89|2
1736852380000|2025-01-14 10:59:40|2008.72|1997.22|2008.98|1997.48|2008.98|1997.48|2008.72|1997.22|4
1736852390000|2025-01-14 10:59:50|2009.86|1998.36|2009.93|1998.43|2009.93|1998.43|2009.86|1998.36|2
1736852410000|2025-01-14 11:00:10|2010.04|1998.54|2010.14|1998.64|2010.14|1998.64|2010.04|1998.54|2
1736852420000|2025-01-14 11:00:20|2011.39|1999.89|2010.44|1998.94|2011.41|1999.91|2010.43|1998.93|15
1736852430000|2025-01-14 11:00:30|2010.04|1998.54|2010.47|1998.97|2010.47|1998.97|2010.04|1998.54|8
1736852440000|2025-01-14 11:00:40|2010.42|1998.92|2009.66|1998.16|2010.42|1998.92|2009.66|1998.16|20
1736852450000|2025-01-14 11:00:50|2009.67|1998.17|2008.18|1996.68|2009.69|1998.19|2008.12|1996.62|22
1736852460000|2025-01-14 11:01:00|2008.14|1996.64|2007.13|1995.63|2008.17|1996.67|2007.13|1995.63|20
1736852470000|2025-01-14 11:01:10|2007.98|1996.48|2009.05|1997.55|2009.07|1997.57|2007.98|1996.48|12
1736852480000|2025-01-14 11:01:20|2009.06|1997.56|2008.74|1997.24|2009.06|1997.56|2008.68|1997.18|18
1736852490000|2025-01-14 11:01:30|2008.71|1997.21|2008.98|1997.48|2009.09|1997.59|2008.71|1997.21|18
1736852500000|2025-01-14 11:01:40|2009.12|1997.62|2009.66|1998.16|2009.71|1998.21|2008.86|1997.36|24
1736852510000|2025-01-14 11:01:50|2009.65|1998.15|2009.7|1998.2|2009.79|1998.29|2009.65|1998.15|8
1736852520000|2025-01-14 11:02:00|2009.67|1998.17|2011.01|1999.51|2011.01|1999.51|2009.61|1998.11|11
1736852530000|2025-01-14 11:02:10|2011.59|2000.09|2010|1998.5|2011.59|2000.09|2009.9|1998.4|21
1736852540000|2025-01-14 11:02:20|2010.07|1998.57|2010.85|1999.35|2010.92|1999.42|2010.02|1998.52|22
1736852550000|2025-01-14 11:02:30|2010.88|1999.38|2010.81|1999.31|2011.09|1999.59|2010.81|1999.31|22
1736852560000|2025-01-14 11:02:40|2010.76|1999.26|2010.03|1998.53|2010.76|1999.26|2009.87|1998.37|10
1736852570000|2025-01-14 11:02:50|2009.9|1998.4|2009.78|1998.28|2010.08|1998.58|2009.66|1998.16|19
1736852580000|2025-01-14 11:03:00|2009.76|1998.26|2008.85|1997.35|2009.85|1998.35|2008.76|1997.26|24
1736852590000|2025-01-14 11:03:10|2008.95|1997.45|2008.24|1996.74|2009|1997.5|2008.15|1996.65|20
1736852600000|2025-01-14 11:03:20|2008.29|1996.79|2007.93|1996.43|2008.91|1997.41|2007.93|1996.43|19
1736852610000|2025-01-14 11:03:30|2007.85|1996.35|2007.69|1996.19|2007.91|1996.41|2007.58|1996.08|20
1736852620000|2025-01-14 11:03:40|2007.68|1996.18|2007.59|1996.09|2007.68|1996.18|2007.44|1995.94|9
1736852630000|2025-01-14 11:03:50|2007.64|1996.14|2006.94|1995.44|2007.64|1996.14|2006.86|1995.36|20
1736852640000|2025-01-14 11:04:00|2006.97|1995.47|2007.69|1996.19|2008.04|1996.54|2006.97|1995.47|17
1736852650000|2025-01-14 11:04:10|2007.44|1995.94|2007.17|1995.67|2007.66|1996.16|2006.92|1995.42|25
1736852660000|2025-01-14 11:04:20|2007.07|1995.57|2007|1995.5|2007.07|1995.57|2006.85|1995.35|13
1736852670000|2025-01-14 11:04:30|2007.42|1995.92|2006.3|1994.8|2007.52|1996.02|2006.17|1994.67|21
1736852680000|2025-01-14 11:04:40|2007.11|1995.61|2007.49|1995.99|2007.49|1995.99|2007.06|1995.56|11
1736852690000|2025-01-14 11:04:50|2007.78|1996.28|2007.7|1996.2|2007.97|1996.47|2007.65|1996.15|18
1736852700000|2025-01-14 11:05:00|2007.77|1996.27|2007.33|1995.83|2008.09|1996.59|2007.33|1995.83|20
1736852710000|2025-01-14 11:05:10|2007.01|1995.51|2007.58|1996.08|2007.59|1996.09|2006.9|1995.4|18
1736852720000|2025-01-14 11:05:20|2007.48|1995.98|2007.51|1996.01|2007.93|1996.43|2007.46|1995.96|26
1736852730000|2025-01-14 11:05:30|2007.63|1996.13|2006.91|1995.41|2007.63|1996.13|2006.91|1995.41|17
1736852740000|2025-01-14 11:05:40|2006.97|1995.47|2006.51|1995.01|2006.99|1995.49|2006.43|1994.93|16
1736852750000|2025-01-14 11:05:50|2006.6|1995.1|2006.85|1995.35|2006.85|1995.35|2006.6|1995.1|3
1736852760000|2025-01-14 11:06:00|2007.07|1995.57|2007.85|1996.35|2007.94|1996.44|2007.07|1995.57|20
1736852770000|2025-01-14 11:06:10|2007.75|1996.25|2007.6|1996.1|2007.75|1996.25|2007.44|1995.94|15
1736852780000|2025-01-14 11:06:20|2007.59|1996.09|2007.88|1996.38|2008.12|1996.62|2007.58|1996.08|14
1736852790000|2025-01-14 11:06:30|2007.86|1996.36|2007.54|1996.04|2007.86|1996.36|2007.45|1995.95|10
1736852800000|2025-01-14 11:06:40|2007.5|1996|2007.01|1995.51|2007.63|1996.13|2006.96|1995.46|10
1736852810000|2025-01-14 11:06:50|2006.82|1995.32|2005.93|1994.43|2006.82|1995.32|2005.88|1994.38|12
1736852820000|2025-01-14 11:07:00|2005.88|1994.38|2005.73|1994.23|2006.47|1994.97|2005.73|1994.23|12
1736852830000|2025-01-14 11:07:10|2005.8|1994.3|2004.99|1993.49|2005.8|1994.3|2004.99|1993.49|17
1736852840000|2025-01-14 11:07:20|2005|1993.5|2005.29|1993.79|2005.38|1993.88|2005|1993.5|13
1736852850000|2025-01-14 11:07:30|2005.78|1994.28|2005.64|1994.14|2005.92|1994.42|2005.45|1993.95|14
1736852860000|2025-01-14 11:07:40|2005.61|1994.11|2005.31|1993.81|2005.82|1994.32|2005.2|1993.7|25
1736852870000|2025-01-14 11:07:50|2005.39|1993.89|2005.39|1993.89|2005.45|1993.95|2005.26|1993.76|16
1736852880000|2025-01-14 11:08:00|2005.34|1993.84|2004.75|1993.25|2005.39|1993.89|2004.75|1993.25|10
1736852950000|2025-01-14 11:09:10|2005.1|1993.6|2005|1993.5|2005.13|1993.63|2004.94|1993.44|5
1736852960000|2025-01-14 11:09:20|2005.01|1993.51|2004.95|1993.45|2005.01|1993.51|2004.89|1993.39|13
1736852970000|2025-01-14 11:09:30|2005|1993.5|2004.75|1993.25|2005.06|1993.56|2004.75|1993.25|11
1736853190000|2025-01-14 11:13:10|2003.95|1992.45|2003.15|1991.65|2003.95|1992.45|2003.15|1991.65|2
1736853200000|2025-01-14 11:13:20|2003.29|1991.79|2003.23|1991.73|2003.29|1991.79|2003.23|1991.73|3
1736853210000|2025-01-14 11:13:30|2003.18|1991.68|2002.44|1990.94|2003.18|1991.68|2002.37|1990.87|10
1736853220000|2025-01-14 11:13:40|2002.32|1990.82|2002.4|1990.9|2002.41|1990.91|2002.32|1990.82|12
1736853230000|2025-01-14 11:13:50|2002.38|1990.88|2002.35|1990.85|2002.45|1990.95|2002.14|1990.64|23
1736853240000|2025-01-14 11:14:00|2002.33|1990.83|2002.53|1991.03|2002.55|1991.05|2002.33|1990.83|18
1736853250000|2025-01-14 11:14:10|2002.55|1991.05|2001.49|1989.99|2002.57|1991.07|2001.49|1989.99|17
1736853260000|2025-01-14 11:14:20|2001.61|1990.11|2002.22|1990.72|2002.22|1990.72|2001.61|1990.11|17
1736853270000|2025-01-14 11:14:30|2002.27|1990.77|2002.17|1990.67|2002.3|1990.8|2002.17|1990.67|9
1736853280000|2025-01-14 11:14:40|2002.22|1990.72|2002.43|1990.93|2002.43|1990.93|2002.22|1990.72|9
1736853290000|2025-01-14 11:14:50|2002.81|1991.31|2002.88|1991.38|2002.88|1991.38|2002.74|1991.24|20
1736853300000|2025-01-14 11:15:00|2002.84|1991.34|2003.12|1991.62|2003.17|1991.67|2002.04|1990.54|27
1736853310000|2025-01-14 11:15:10|2003.17|1991.67|2003.5|1992|2004.39|1992.89|2003.17|1991.67|14
1736853320000|2025-01-14 11:15:20|2003.45|1991.95|2002.54|1991.04|2003.45|1991.95|2002.5|1991|23
1736853330000|2025-01-14 11:15:30|2002.52|1991.02|2001.96|1990.46|2002.52|1991.02|2001.96|1990.46|17
1736853340000|2025-01-14 11:15:40|2001.68|1990.18|2001.26|1989.76|2001.75|1990.25|2001.15|1989.65|17
1736853350000|2025-01-14 11:15:50|2001.21|1989.71|2001.3|1989.8|2001.34|1989.84|2001.16|1989.66|14
1736853360000|2025-01-14 11:16:00|2001.35|1989.85|2000.68|1989.18|2001.59|1990.09|2000.68|1989.18|12
1736853370000|2025-01-14 11:16:10|2000.67|1989.17|2001.28|1989.78|2001.33|1989.83|2000.5|1989|23
1736853380000|2025-01-14 11:16:20|2001.29|1989.79|2001.29|1989.79|2001.31|1989.81|2000.84|1989.34|16
1736853390000|2025-01-14 11:16:30|2001.34|1989.84|2001|1989.5|2001.34|1989.84|2000.94|1989.44|21
1736853400000|2025-01-14 11:16:40|2000.66|1989.16|2000.45|1988.95|2001.01|1989.51|2000.28|1988.78|20
1736853410000|2025-01-14 11:16:50|2000.58|1989.08|2000.5|1989|2000.63|1989.13|2000.43|1988.93|16
1736853420000|2025-01-14 11:17:00|2000.55|1989.05|2000.44|1988.94|2000.58|1989.08|2000.19|1988.69|21
1736853430000|2025-01-14 11:17:10|2000.5|1989|2000.7|1989.2|2000.7|1989.2|2000.45|1988.95|23
1736853440000|2025-01-14 11:17:20|2000.59|1989.09|2001.32|1989.82|2001.34|1989.84|2000.5|1989|22
1736853450000|2025-01-14 11:17:30|2001.31|1989.81|2000.19|1988.69|2001.49|1989.99|2000.19|1988.69|24
1736853460000|2025-01-14 11:17:40|2000.1|1988.6|1999.94|1988.44|2000.22|1988.72|1999.87|1988.37|19
1736853470000|2025-01-14 11:17:50|1999.99|1988.49|1999.83|1988.33|2000.09|1988.59|1999.52|1988.02|18
1736853480000|2025-01-14 11:18:00|2000.11|1988.61|2000.33|1988.83|2000.41|1988.91|2000.11|1988.61|13
1736853490000|2025-01-14 11:18:10|2000.31|1988.81|1999.87|1988.37|2000.39|1988.89|1999.83|1988.33|18
1736853500000|2025-01-14 11:18:20|1999.86|1988.36|1999.92|1988.42|1999.95|1988.45|1999.83|1988.33|8
1736853510000|2025-01-14 11:18:30|1999.97|1988.47|2000.77|1989.27|2000.77|1989.27|1999.97|1988.47|10
1736853530000|2025-01-14 11:18:50|2002.02|1990.52|2002.1|1990.6|2002.35|1990.85|2002.02|1990.52|18
1736853540000|2025-01-14 11:19:00|2002.14|1990.64|2002.35|1990.85|2002.35|1990.85|2002.03|1990.53|15
1736853550000|2025-01-14 11:19:10|2002.38|1990.88|2002.12|1990.62|2002.42|1990.92|2002.06|1990.56|10
1736853560000|2025-01-14 11:19:20|2002.06|1990.56|2001.49|1989.99|2002.06|1990.56|2001.29|1989.79|23
1736853570000|2025-01-14 11:19:30|2001.53|1990.03|2001.38|1989.88|2001.54|1990.04|2001.33|1989.83|23
1736853580000|2025-01-14 11:19:40|2001.44|1989.94|1999.91|1988.41|2001.44|1989.94|1999.91|1988.41|28
1736853590000|2025-01-14 11:19:50|1999.9|1988.4|2000.01|1988.51|2000.06|1988.56|1999.88|1988.38|7
1736853600000|2025-01-14 11:20:00|2000.03|1988.53|1999.84|1988.34|2000.14|1988.64|1999.84|1988.34|17
1736853610000|2025-01-14 11:20:10|1999.85|1988.35|2000.22|1988.72|2000.22|1988.72|1999.84|1988.34|21
1736853620000|2025-01-14 11:20:20|2000.18|1988.68|1999.84|1988.34|2000.28|1988.78|1999.83|1988.33|12
1736853630000|2025-01-14 11:20:30|1999.77|1988.27|1999.75|1988.25|1999.77|1988.27|1999.75|1988.25|2
1736853640000|2025-01-14 11:20:40|1999.83|1988.33|2000.15|1988.65|2000.25|1988.75|1999.83|1988.33|4
1736853650000|2025-01-14 11:20:50|2000.09|1988.59|1999.88|1988.38|2000.22|1988.72|1999.88|1988.38|14
1736853660000|2025-01-14 11:21:00|1999.87|1988.37|2000.08|1988.58|2000.35|1988.85|1999.81|1988.31|12
1736853670000|2025-01-14 11:21:10|2000.1|1988.6|2000.24|1988.74|2000.34|1988.84|2000.1|1988.6|9
1736853680000|2025-01-14 11:21:20|2000.13|1988.63|2000|1988.5|2000.16|1988.66|2000|1988.5|13
1736853690000|2025-01-14 11:21:30|2000.04|1988.54|1999.76|1988.26|2000.04|1988.54|1999.75|1988.25|10
1736853700000|2025-01-14 11:21:40|1999.75|1988.25|1999.75|1988.25|1999.75|1988.25|1999.75|1988.25|1
1736853710000|2025-01-14 11:21:50|1999.07|1987.57|1998.39|1986.89|1999.07|1987.57|1998.39|1986.89|8
1736853770000|2025-01-14 11:22:50|1997.68|1986.18|1997.68|1986.18|1997.68|1986.18|1997.68|1986.18|1
1736853780000|2025-01-14 11:23:00|1997.17|1985.67|1997.1|1985.6|1997.17|1985.67|1997.05|1985.55|12
1736853790000|2025-01-14 11:23:10|1997.09|1985.59|1996.58|1985.08|1997.1|1985.6|1996.55|1985.05|16
1736853800000|2025-01-14 11:23:20|1996.57|1985.07|1995.43|1983.93|1996.6|1985.1|1995.36|1983.86|19
1736853810000|2025-01-14 11:23:30|1995.41|1983.91|1995.55|1984.05|1995.55|1984.05|1995.25|1983.75|14
1736853820000|2025-01-14 11:23:40|1995.49|1983.99|1996.28|1984.78|1996.28|1984.78|1995.44|1983.94|12
1736853830000|2025-01-14 11:23:50|1996.26|1984.76|1996.33|1984.83|1996.4|1984.9|1996.23|1984.73|8
1736853840000|2025-01-14 11:24:00|1996.23|1984.73|1996.49|1984.99|1996.49|1984.99|1996.23|1984.73|8
1736853850000|2025-01-14 11:24:10|1996.43|1984.93|1996.3|1984.8|1996.43|1984.93|1996.23|1984.73|9
1736853860000|2025-01-14 11:24:20|1996.33|1984.83|1996.49|1984.99|1996.49|1984.99|1996.33|1984.83|2
1736853870000|2025-01-14 11:24:30|1996.51|1985.01|1996.51|1985.01|1996.51|1985.01|1996.51|1985.01|1
1736853900000|2025-01-14 11:25:00|1996.44|1984.94|1996.51|1985.01|1996.51|1985.01|1996.39|1984.89|4
1736853910000|2025-01-14 11:25:10|1996.56|1985.06|1997.34|1985.84|1997.34|1985.84|1996.56|1985.06|2
1736853920000|2025-01-14 11:25:20|1997.36|1985.86|1998.79|1987.29|1998.79|1987.29|1997.36|1985.86|2
1736853940000|2025-01-14 11:25:40|1998.69|1987.19|1998.79|1987.29|1998.79|1987.29|1998.49|1986.99|9
1736853950000|2025-01-14 11:25:50|1998.7|1987.2|1998.79|1987.29|1998.79|1987.29|1998.7|1987.2|3
1736853970000|2025-01-14 11:26:10|1999.2|1987.7|2000.68|1989.18|2000.68|1989.18|1999.2|1987.7|4
1736853990000|2025-01-14 11:26:30|2000.73|1989.23|2001.81|1990.31|2001.81|1990.31|2000.73|1989.23|4
1736854000000|2025-01-14 11:26:40|2001.71|1990.21|2001.81|1990.31|2001.81|1990.31|2001.71|1990.21|6
1736854010000|2025-01-14 11:26:50|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|1
1736854020000|2025-01-14 11:27:00|2001.79|1990.29|2001.8|1990.3|2001.8|1990.3|2001.79|1990.29|6
1736854030000|2025-01-14 11:27:10|2001.81|1990.31|2001.8|1990.3|2001.81|1990.31|2001.8|1990.3|4
1736854040000|2025-01-14 11:27:20|2001.81|1990.31|2001.79|1990.29|2001.81|1990.31|2001.79|1990.29|5
1736854050000|2025-01-14 11:27:30|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|1
1736854060000|2025-01-14 11:27:40|2001.81|1990.31|2001.81|1990.31|2001.81|1990.31|2001.8|1990.3|5
1736854100000|2025-01-14 11:28:20|2001.8|1990.3|2001.79|1990.29|2001.8|1990.3|2001.79|1990.29|2
1736854110000|2025-01-14 11:28:30|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|2001.8|1990.3|1
1736854120000|2025-01-14 11:28:40|2001.79|1990.29|2001.79|1990.29|2001.8|1990.3|2001.79|1990.29|3
1736854130000|2025-01-14 11:28:50|2001.8|1990.3|2001.8|1990.3|2001.81|1990.31|2001.8|1990.3|9
1736854140000|2025-01-14 11:29:00|2001.79|1990.29|2001.79|1990.29|2001.8|1990.3|2001.79|1990.29|3
1736854300000|2025-01-14 11:31:40|2001.8|1990.3|2003.5|1992|2003.5|1992|2001.8|1990.3|6
1736854310000|2025-01-14 11:31:50|2003.55|1992.05|2003.61|1992.11|2003.61|1992.11|2003.55|1992.05|2
1736854320000|2025-01-14 11:32:00|2003.63|1992.13|2003.75|1992.25|2003.75|1992.25|2003.63|1992.13|3
1736854350000|2025-01-14 11:32:30|2003.7|1992.2|2003.75|1992.25|2003.75|1992.25|2003.68|1992.18|4
1736854360000|2025-01-14 11:32:40|2003.83|1992.33|2003.98|1992.48|2003.98|1992.48|2003.83|1992.33|4
1736854370000|2025-01-14 11:32:50|2003.94|1992.44|2003.23|1991.73|2003.94|1992.44|2003.07|1991.57|18
1736854380000|2025-01-14 11:33:00|2003.07|1991.57|2002.06|1990.56|2003.12|1991.62|2002.06|1990.56|17
1736854390000|2025-01-14 11:33:10|2002.05|1990.55|2001.79|1990.29|2002.07|1990.57|2001.79|1990.29|9
1736854410000|2025-01-14 11:33:30|2001.87|1990.37|2001.79|1990.29|2001.99|1990.49|2001.79|1990.29|7
1736854420000|2025-01-14 11:33:40|2001.99|1990.49|2001.79|1990.29|2001.99|1990.49|2001.79|1990.29|4
1736854480000|2025-01-14 11:34:40|2001.29|1989.79|2000.65|1989.15|2001.36|1989.86|2000.2|1988.7|21
1736854490000|2025-01-14 11:34:50|2000.56|1989.06|2001.11|1989.61|2001.19|1989.69|2000.54|1989.04|20
1736854500000|2025-01-14 11:35:00|2001.21|1989.71|2001.75|1990.25|2001.75|1990.25|2001.21|1989.71|11
1736854510000|2025-01-14 11:35:10|2001.67|1990.17|2001.76|1990.26|2001.77|1990.27|2001.57|1990.07|11
1736854520000|2025-01-14 11:35:20|2001.79|1990.29|2001.79|1990.29|2001.79|1990.29|2001.76|1990.26|4
1736854540000|2025-01-14 11:35:40|2001.77|1990.27|2001.79|1990.29|2001.79|1990.29|2001.72|1990.22|5
1736854550000|2025-01-14 11:35:50|2001.78|1990.28|2001.78|1990.28|2001.78|1990.28|2001.78|1990.28|1
1736854560000|2025-01-14 11:36:00|2001.79|1990.29|2001.79|1990.29|2001.79|1990.29|2001.78|1990.28|3
1736854580000|2025-01-14 11:36:20|2001.78|1990.28|2001.78|1990.28|2001.78|1990.28|2001.78|1990.28|1
1736854590000|2025-01-14 11:36:30|2001.77|1990.27|2001.77|1990.27|2001.77|1990.27|2001.77|1990.27|1
1736854620000|2025-01-14 11:37:00|2000.98|1989.48|2000.28|1988.78|2000.98|1989.48|2000.2|1988.7|8
1736854630000|2025-01-14 11:37:10|2000.23|1988.73|2000.29|1988.79|2001.22|1989.72|2000.11|1988.61|19
1736854640000|2025-01-14 11:37:20|2000.28|1988.78|2000.31|1988.81|2000.43|1988.93|2000.26|1988.76|6
1736854650000|2025-01-14 11:37:30|2000.25|1988.75|2000.35|1988.85|2000.49|1988.99|2000.18|1988.68|17
1736854660000|2025-01-14 11:37:40|2000.36|1988.86|2000.26|1988.76|2000.38|1988.88|2000.21|1988.71|15
1736854670000|2025-01-14 11:37:50|2000.35|1988.85|2000.36|1988.86|2000.4|1988.9|2000.32|1988.82|7
1736854680000|2025-01-14 11:38:00|2000.39|1988.89|2000.41|1988.91|2000.41|1988.91|2000.15|1988.65|12
1736854690000|2025-01-14 11:38:10|2000.43|1988.93|2000.86|1989.36|2001.11|1989.61|2000.36|1988.86|17
1736854700000|2025-01-14 11:38:20|2000.79|1989.29|2000.2|1988.7|2000.84|1989.34|2000.2|1988.7|14
1736854710000|2025-01-14 11:38:30|2000.24|1988.74|1999.66|1988.16|2000.29|1988.79|1999.57|1988.07|20
1736854720000|2025-01-14 11:38:40|1999.65|1988.15|2000.07|1988.57|2000.29|1988.79|1999.62|1988.12|21
1736854730000|2025-01-14 11:38:50|2000|1988.5|1999.21|1987.71|2000|1988.5|1999.15|1987.65|20
1736854740000|2025-01-14 11:39:00|1999.12|1987.62|1999.18|1987.68|1999.18|1987.68|1999.1|1987.6|7
1736854750000|2025-01-14 11:39:10|1999.26|1987.76|1998.53|1987.03|1999.42|1987.92|1998.53|1987.03|16
1736854760000|2025-01-14 11:39:20|1998.43|1986.93|1996.68|1985.18|1998.43|1986.93|1996.68|1985.18|18
1736854770000|2025-01-14 11:39:30|1996.72|1985.22|1996.62|1985.12|1996.98|1985.48|1996.62|1985.12|27
1736854780000|2025-01-14 11:39:40|1996.64|1985.14|1996.73|1985.23|1996.79|1985.29|1996.38|1984.88|10
1736854790000|2025-01-14 11:39:50|1996.68|1985.18|1994.53|1983.03|1996.68|1985.18|1994.53|1983.03|17
1736854810000|2025-01-14 11:40:10|1994.62|1983.12|1994.89|1983.39|1994.96|1983.46|1994.62|1983.12|7
1736854820000|2025-01-14 11:40:20|1995.45|1983.95|1995.73|1984.23|1996.05|1984.55|1995.45|1983.95|17
1736854830000|2025-01-14 11:40:30|1995.78|1984.28|1994.53|1983.03|1995.89|1984.39|1994.53|1983.03|17
1736854880000|2025-01-14 11:41:20|1994.39|1982.89|1994.26|1982.76|1994.39|1982.89|1994.26|1982.76|2
1736854890000|2025-01-14 11:41:30|1994.09|1982.59|1993.17|1981.67|1994.09|1982.59|1993.17|1981.67|5
1736854900000|2025-01-14 11:41:40|1993.12|1981.62|1992.97|1981.47|1993.12|1981.62|1992.97|1981.47|4
1736854910000|2025-01-14 11:41:50|1992.99|1981.49|1992.97|1981.47|1993.07|1981.57|1992.97|1981.47|6
1736854920000|2025-01-14 11:42:00|1993.07|1981.57|1993.07|1981.57|1993.07|1981.57|1993.07|1981.57|1
1736854930000|2025-01-14 11:42:10|1993.06|1981.56|1993.17|1981.67|1993.23|1981.73|1993.06|1981.56|12
1736854940000|2025-01-14 11:42:20|1993.57|1982.07|1993.55|1982.05|1993.57|1982.07|1993.55|1982.05|2
1736854950000|2025-01-14 11:42:30|1994.49|1982.99|1994.7|1983.2|1994.74|1983.24|1994.49|1982.99|12
1736854960000|2025-01-14 11:42:40|1994.86|1983.36|1993.86|1982.36|1994.86|1983.36|1993.84|1982.34|13
1736854970000|2025-01-14 11:42:50|1993.85|1982.35|1993.98|1982.48|1993.99|1982.49|1993.83|1982.33|6
1736854980000|2025-01-14 11:43:00|1993.79|1982.29|1993.68|1982.18|1993.79|1982.29|1993.63|1982.13|6
1736854990000|2025-01-14 11:43:10|1993.69|1982.19|1993.68|1982.18|1993.92|1982.42|1993.65|1982.15|8
1736855000000|2025-01-14 11:43:20|1993.73|1982.23|1993.71|1982.21|1993.92|1982.42|1993.7|1982.2|14
1736855010000|2025-01-14 11:43:30|1993.69|1982.19|1994.15|1982.65|1994.15|1982.65|1993.15|1981.65|24
1736855020000|2025-01-14 11:43:40|1993.98|1982.48|1993.15|1981.65|1994.03|1982.53|1993.12|1981.62|21
1736855030000|2025-01-14 11:43:50|1993.16|1981.66|1993.32|1981.82|1993.32|1981.82|1993.15|1981.65|9
1736855040000|2025-01-14 11:44:00|1993.54|1982.04|1994.35|1982.85|1994.37|1982.87|1993.39|1981.89|24
1736855050000|2025-01-14 11:44:10|1994.33|1982.83|1995.06|1983.56|1995.06|1983.56|1994.33|1982.83|18
1736855090000|2025-01-14 11:44:50|1995.04|1983.54|1995.06|1983.56|1995.06|1983.56|1995.04|1983.54|2
1736855100000|2025-01-14 11:45:00|1995.04|1983.54|1995.06|1983.56|1995.06|1983.56|1994.8|1983.3|9
1736855110000|2025-01-14 11:45:10|1995.02|1983.52|1994.94|1983.44|1995.02|1983.52|1994.94|1983.44|2
1736855120000|2025-01-14 11:45:20|1994.99|1983.49|1994.95|1983.45|1994.99|1983.49|1994.91|1983.41|11
1736855130000|2025-01-14 11:45:30|1995.02|1983.52|1994.94|1983.44|1995.02|1983.52|1994.92|1983.42|4
1736855140000|2025-01-14 11:45:40|1995.06|1983.56|1995.06|1983.56|1995.06|1983.56|1995.06|1983.56|1
1736855170000|2025-01-14 11:46:10|1995.05|1983.55|1994.11|1982.61|1995.05|1983.55|1994.05|1982.55|11
1736855180000|2025-01-14 11:46:20|1994.09|1982.59|1993.67|1982.17|1994.12|1982.62|1993.67|1982.17|16
1736855190000|2025-01-14 11:46:30|1993.38|1981.88|1993.74|1982.24|1993.85|1982.35|1993.13|1981.63|23
1736855200000|2025-01-14 11:46:40|1993.76|1982.26|1994.79|1983.29|1994.79|1983.29|1993.76|1982.26|19
1736855210000|2025-01-14 11:46:50|1994.8|1983.3|1994.7|1983.2|1994.84|1983.34|1994.61|1983.11|28
1736855220000|2025-01-14 11:47:00|1994.69|1983.19|1994.96|1983.46|1994.97|1983.47|1994.59|1983.09|23
1736855230000|2025-01-14 11:47:10|1994.85|1983.35|1993.92|1982.42|1994.95|1983.45|1993.92|1982.42|19
1736855240000|2025-01-14 11:47:20|1993.87|1982.37|1993.57|1982.07|1993.87|1982.37|1993.42|1981.92|23
1736855250000|2025-01-14 11:47:30|1993.54|1982.04|1993.76|1982.26|1994.02|1982.52|1993.5|1982|28
1736855260000|2025-01-14 11:47:40|1993.93|1982.43|1994.76|1983.26|1994.76|1983.26|1993.93|1982.43|25
1736855270000|2025-01-14 11:47:50|1994.64|1983.14|1994.68|1983.18|1994.94|1983.44|1994.64|1983.14|19
1736855280000|2025-01-14 11:48:00|1994.66|1983.16|1994.41|1982.91|1994.79|1983.29|1994.23|1982.73|19
1736855290000|2025-01-14 11:48:10|1994.35|1982.85|1993.74|1982.24|1994.47|1982.97|1993.74|1982.24|26
1736855300000|2025-01-14 11:48:20|1993.77|1982.27|1993.68|1982.18|1993.77|1982.27|1993.44|1981.94|16
1736855310000|2025-01-14 11:48:30|1993.7|1982.2|1994.85|1983.35|1994.85|1983.35|1993.67|1982.17|17
1736855320000|2025-01-14 11:48:40|1994.83|1983.33|1994.69|1983.19|1994.84|1983.34|1994.32|1982.82|12
1736855330000|2025-01-14 11:48:50|1994.66|1983.16|1994.07|1982.57|1994.66|1983.16|1993.97|1982.47|20
1736855340000|2025-01-14 11:49:00|1994.02|1982.52|1993.3|1981.8|1994.06|1982.56|1993.3|1981.8|14
1736855430000|2025-01-14 11:50:30|1993.8|1982.3|1994.31|1982.81|1994.31|1982.81|1993.8|1982.3|2
1736855470000|2025-01-14 11:51:10|1994.33|1982.83|1994.51|1983.01|1994.51|1983.01|1994.33|1982.83|3
1736855480000|2025-01-14 11:51:20|1994.65|1983.15|1995.31|1983.81|1995.31|1983.81|1994.65|1983.15|4
1736855490000|2025-01-14 11:51:30|1995.58|1984.08|1995.86|1984.36|1995.86|1984.36|1995.58|1984.08|2
1736855500000|2025-01-14 11:51:40|1995.83|1984.33|1995.7|1984.2|1995.83|1984.33|1995.18|1983.68|12
1736855510000|2025-01-14 11:51:50|1995.55|1984.05|1995.86|1984.36|1995.86|1984.36|1995.49|1983.99|9
1736855520000|2025-01-14 11:52:00|1995.81|1984.31|1995.86|1984.36|1995.86|1984.36|1995.81|1984.31|3
1736855530000|2025-01-14 11:52:10|1995.85|1984.35|1995.79|1984.29|1995.86|1984.36|1995.72|1984.22|6
1736855540000|2025-01-14 11:52:20|1995.74|1984.24|1995.74|1984.24|1995.86|1984.36|1995.57|1984.07|11
1736855550000|2025-01-14 11:52:30|1995.75|1984.25|1995.86|1984.36|1995.86|1984.36|1995.75|1984.25|3
1736855560000|2025-01-14 11:52:40|1995.76|1984.26|1995.58|1984.08|1995.86|1984.36|1995.4|1983.9|14
1736855570000|2025-01-14 11:52:50|1995.48|1983.98|1995.46|1983.96|1995.6|1984.1|1995.44|1983.94|20
1736855580000|2025-01-14 11:53:00|1995.26|1983.76|1995.17|1983.67|1995.55|1984.05|1995.17|1983.67|23
1736855590000|2025-01-14 11:53:10|1995.18|1983.68|1995.66|1984.16|1995.82|1984.32|1995.18|1983.68|24
1736855600000|2025-01-14 11:53:20|1995.76|1984.26|1995.86|1984.36|1995.86|1984.36|1995.66|1984.16|6
1736855610000|2025-01-14 11:53:30|1996.01|1984.51|1996.17|1984.67|1996.17|1984.67|1995.98|1984.48|8
1736855680000|2025-01-14 11:54:40|1997.52|1986.02|1997.52|1986.02|1997.52|1986.02|1997.52|1986.02|1
1736855700000|2025-01-14 11:55:00|1997.38|1985.88|1997.43|1985.93|1997.43|1985.93|1997.22|1985.72|7
1736855710000|2025-01-14 11:55:10|1997.4|1985.9|1997.51|1986.01|1997.52|1986.02|1997.34|1985.84|11
1736855730000|2025-01-14 11:55:30|1997.52|1986.02|1997.52|1986.02|1997.52|1986.02|1997.27|1985.77|15
1736855740000|2025-01-14 11:55:40|1997.64|1986.14|1997.75|1986.25|1997.75|1986.25|1997.64|1986.14|2
1736855750000|2025-01-14 11:55:50|1998.01|1986.51|1998.01|1986.51|1998.01|1986.51|1998.01|1986.51|1
1736855760000|2025-01-14 11:56:00|1998.69|1987.19|1999.87|1988.37|1999.87|1988.37|1998.69|1987.19|3
1736855770000|2025-01-14 11:56:10|1999.76|1988.26|1999.33|1987.83|1999.76|1988.26|1999.33|1987.83|11
1736855780000|2025-01-14 11:56:20|1998.86|1987.36|1997.94|1986.44|1998.91|1987.41|1997.54|1986.04|25
1736855790000|2025-01-14 11:56:30|1997.91|1986.41|1997.9|1986.4|1998.02|1986.52|1997.86|1986.36|16
1736855800000|2025-01-14 11:56:40|1997.99|1986.49|1997.85|1986.35|1998.33|1986.83|1997.8|1986.3|14
1736855810000|2025-01-14 11:56:50|1997.83|1986.33|1997.28|1985.78|1997.9|1986.4|1997.15|1985.65|19
1736855820000|2025-01-14 11:57:00|1997.31|1985.81|1997.87|1986.37|1997.87|1986.37|1997.28|1985.78|22
1736855830000|2025-01-14 11:57:10|1998.07|1986.57|1998.05|1986.55|1998.26|1986.76|1998.01|1986.51|15
1736855840000|2025-01-14 11:57:20|1998.01|1986.51|1997.72|1986.22|1998.01|1986.51|1997.61|1986.11|14
1736855850000|2025-01-14 11:57:30|1997.77|1986.27|1997.67|1986.17|1997.83|1986.33|1997.67|1986.17|9
1736855860000|2025-01-14 11:57:40|1997.75|1986.25|1997.86|1986.36|1997.96|1986.46|1997.7|1986.2|14
1736855870000|2025-01-14 11:57:50|1997.91|1986.41|1998.51|1987.01|1998.51|1987.01|1997.81|1986.31|13
1736855880000|2025-01-14 11:58:00|1998.48|1986.98|1998.69|1987.19|1998.74|1987.24|1998.48|1986.98|15
1736855890000|2025-01-14 11:58:10|1998.64|1987.14|1998.82|1987.32|1998.84|1987.34|1998.64|1987.14|13
1736855900000|2025-01-14 11:58:20|1998.9|1987.4|1999.15|1987.65|1999.15|1987.65|1998.9|1987.4|10
1736855910000|2025-01-14 11:58:30|1999.12|1987.62|1999.27|1987.77|1999.27|1987.77|1999.12|1987.62|8
1736855940000|2025-01-14 11:59:00|1999.86|1988.36|2000.34|1988.84|2000.39|1988.89|1999.86|1988.36|3
1736855950000|2025-01-14 11:59:10|2000.3|1988.8|2000.39|1988.89|2000.44|1988.94|2000.3|1988.8|9
1736855960000|2025-01-14 11:59:20|2000.35|1988.85|1999.6|1988.1|2000.35|1988.85|1999.6|1988.1|13
1736855970000|2025-01-14 11:59:30|1999.46|1987.96|1999.85|1988.35|1999.85|1988.35|1999.45|1987.95|9
1736855980000|2025-01-14 11:59:40|1999.9|1988.4|1999.15|1987.65|1999.91|1988.41|1999.14|1987.64|20
1736855990000|2025-01-14 11:59:50|1999.16|1987.66|1999.13|1987.63|1999.22|1987.72|1999.13|1987.63|12
1736856000000|2025-01-14 12:00:00|1999.05|1987.55|2000.05|1988.55|2000.05|1988.55|1998.96|1987.46|12
1736856010000|2025-01-14 12:00:10|2000.2|1988.7|2002.45|1990.95|2002.45|1990.95|2000.2|1988.7|6
1736856030000|2025-01-14 12:00:30|2003.12|1991.62|2003.15|1991.65|2003.35|1991.85|2003.07|1991.57|10
1736856040000|2025-01-14 12:00:40|2003.14|1991.64|2002.86|1991.36|2003.14|1991.64|2002.29|1990.79|32
1736856050000|2025-01-14 12:00:50|2002.83|1991.33|2003.09|1991.59|2003.24|1991.74|2002.83|1991.33|24
1736856060000|2025-01-14 12:01:00|2003.11|1991.61|2002.69|1991.19|2004.1|1992.6|2002.69|1991.19|24
1736856070000|2025-01-14 12:01:10|2002.7|1991.2|2000.77|1989.27|2002.7|1991.2|2000.77|1989.27|21
1736856080000|2025-01-14 12:01:20|2000.75|1989.25|2001.59|1990.09|2001.93|1990.43|2000.75|1989.25|18
1736856090000|2025-01-14 12:01:30|2001.54|1990.04|2000.3|1988.8|2001.54|1990.04|2000.16|1988.66|24
1736856100000|2025-01-14 12:01:40|2000.19|1988.69|1998.89|1987.39|2000.2|1988.7|1998.89|1987.39|28
1736856110000|2025-01-14 12:01:50|1998.84|1987.34|1998.86|1987.36|1998.87|1987.37|1998.74|1987.24|10
1736856120000|2025-01-14 12:02:00|1998.83|1987.33|1998.77|1987.27|1998.83|1987.33|1998.74|1987.24|16
1736856130000|2025-01-14 12:02:10|1998.76|1987.26|1998.74|1987.24|1998.83|1987.33|1998.74|1987.24|13
1736856140000|2025-01-14 12:02:20|1998.8|1987.3|1998.79|1987.29|1998.8|1987.3|1998.76|1987.26|4
1736856150000|2025-01-14 12:02:30|1998.78|1987.28|1998.77|1987.27|1998.78|1987.28|1998.77|1987.27|4
1736856160000|2025-01-14 12:02:40|1998.78|1987.28|1998.76|1987.26|1998.78|1987.28|1998.76|1987.26|5
1736856170000|2025-01-14 12:02:50|1998.87|1987.37|1998.88|1987.38|1998.98|1987.48|1998.86|1987.36|12
1736856180000|2025-01-14 12:03:00|1998.86|1987.36|1998.74|1987.24|1998.86|1987.36|1998.74|1987.24|3
1736856190000|2025-01-14 12:03:10|1998.07|1986.57|1996.75|1985.25|1998.07|1986.57|1996.74|1985.24|8
1736856200000|2025-01-14 12:03:20|1996.74|1985.24|1996.34|1984.84|1996.74|1985.24|1996.34|1984.84|10
1736856210000|2025-01-14 12:03:30|1996.31|1984.81|1996.1|1984.6|1996.43|1984.93|1996.03|1984.53|12
1736856220000|2025-01-14 12:03:40|1996.07|1984.57|1996.28|1984.78|1996.28|1984.78|1996.07|1984.57|4
1736856230000|2025-01-14 12:03:50|1996.38|1984.88|1996.15|1984.65|1996.38|1984.88|1996.15|1984.65|8
1736856240000|2025-01-14 12:04:00|1996.2|1984.7|1997.7|1986.2|1997.84|1986.34|1996.2|1984.7|16
1736856250000|2025-01-14 12:04:10|1997.52|1986.02|1997.34|1985.84|1997.94|1986.44|1997.34|1985.84|17
1736856260000|2025-01-14 12:04:20|1997.28|1985.78|1996.27|1984.77|1997.28|1985.78|1996.27|1984.77|14
1736856270000|2025-01-14 12:04:30|1996.21|1984.71|1996.18|1984.68|1996.91|1985.41|1995.99|1984.49|21
1736856280000|2025-01-14 12:04:40|1996.13|1984.63|1996.36|1984.86|1996.36|1984.86|1995.67|1984.17|23
1736856300000|2025-01-14 12:05:00|1996.24|1984.74|1994.95|1983.45|1996.3|1984.8|1994.82|1983.32|19
1736856310000|2025-01-14 12:05:10|1995|1983.5|1995.31|1983.81|1995.42|1983.92|1995|1983.5|17
1736856320000|2025-01-14 12:05:20|1995.34|1983.84|1995.6|1984.1|1995.6|1984.1|1995.34|1983.84|20
1736856340000|2025-01-14 12:05:40|1995.46|1983.96|1995.02|1983.52|1995.46|1983.96|1994.88|1983.38|12
1736856350000|2025-01-14 12:05:50|1994.91|1983.41|1994.97|1983.47|1995.03|1983.53|1994.75|1983.25|20
1736856360000|2025-01-14 12:06:00|1995.17|1983.67|1995|1983.5|1995.17|1983.67|1994.79|1983.29|11
1736856370000|2025-01-14 12:06:10|1994.95|1983.45|1993.84|1982.34|1994.95|1983.45|1993.71|1982.21|23
1736856380000|2025-01-14 12:06:20|1993.83|1982.33|1993.9|1982.4|1994.53|1983.03|1993.83|1982.33|18
1736856390000|2025-01-14 12:06:30|1993.85|1982.35|1994.01|1982.51|1994.01|1982.51|1993.79|1982.29|11
1736856400000|2025-01-14 12:06:40|1994.06|1982.56|1995.23|1983.73|1995.39|1983.89|1994.06|1982.56|19
1736856410000|2025-01-14 12:06:50|1995.2|1983.7|1995.39|1983.89|1995.48|1983.98|1995.2|1983.7|11
1736856420000|2025-01-14 12:07:00|1995.32|1983.82|1994.34|1982.84|1995.32|1983.82|1994.3|1982.8|19
1736856430000|2025-01-14 12:07:10|1994.35|1982.85|1994.56|1983.06|1994.81|1983.31|1994.35|1982.85|19
1736856440000|2025-01-14 12:07:20|1994.36|1982.86|1993.62|1982.12|1994.49|1982.99|1993.61|1982.11|25
1736856450000|2025-01-14 12:07:30|1993.57|1982.07|1993.3|1981.8|1993.57|1982.07|1993.3|1981.8|7
1736856460000|2025-01-14 12:07:40|1993.59|1982.09|1993.46|1981.96|1993.59|1982.09|1993.46|1981.96|11
1736856470000|2025-01-14 12:07:50|1993.45|1981.95|1993.4|1981.9|1993.5|1982|1993.35|1981.85|10
1736856480000|2025-01-14 12:08:00|1993.47|1981.97|1993.49|1981.99|1993.6|1982.1|1993.3|1981.8|11
1736856490000|2025-01-14 12:08:10|1993.36|1981.86|1993.3|1981.8|1993.38|1981.88|1993.3|1981.8|10
1736856500000|2025-01-14 12:08:20|1993.38|1981.88|1993.36|1981.86|1993.38|1981.88|1993.36|1981.86|3
1736856510000|2025-01-14 12:08:30|1993.35|1981.85|1993.3|1981.8|1993.58|1982.08|1993.3|1981.8|7
1736856540000|2025-01-14 12:09:00|1993.13|1981.63|1992.97|1981.47|1993.13|1981.63|1992.97|1981.47|2
1736856670000|2025-01-14 12:11:10|1992.91|1981.41|1992.91|1981.41|1992.91|1981.41|1992.91|1981.41|1
1736856710000|2025-01-14 12:11:50|1992.94|1981.44|1992.27|1980.77|1992.94|1981.44|1992.27|1980.77|8
1736856750000|2025-01-14 12:12:30|1992.29|1980.79|1992.53|1981.03|1992.53|1981.03|1992.29|1980.79|6
1736856760000|2025-01-14 12:12:40|1992.58|1981.08|1992.58|1981.08|1992.58|1981.08|1992.53|1981.03|3
1736856770000|2025-01-14 12:12:50|1992.53|1981.03|1992.75|1981.25|1992.75|1981.25|1992.53|1981.03|3
1736856780000|2025-01-14 12:13:00|1992.72|1981.22|1992.27|1980.77|1992.74|1981.24|1992.27|1980.77|7
1736856790000|2025-01-14 12:13:10|1992.37|1980.87|1991.72|1980.22|1992.37|1980.87|1991.72|1980.22|7
1736856800000|2025-01-14 12:13:20|1991.69|1980.19|1991.74|1980.24|1991.74|1980.24|1991.62|1980.12|5
1736856810000|2025-01-14 12:13:30|1991.79|1980.29|1992.61|1981.11|1992.67|1981.17|1991.64|1980.14|15
1736856820000|2025-01-14 12:13:40|1992.55|1981.05|1992.08|1980.58|1992.66|1981.16|1992.01|1980.51|14
1736856830000|2025-01-14 12:13:50|1992.07|1980.57|1991.74|1980.24|1992.07|1980.57|1991.72|1980.22|8
1736856840000|2025-01-14 12:14:00|1991.37|1979.87|1991.2|1979.7|1991.64|1980.14|1991.08|1979.58|19
1736856850000|2025-01-14 12:14:10|1991.01|1979.51|1990.95|1979.45|1991.06|1979.56|1990.76|1979.26|15
1736856860000|2025-01-14 12:14:20|1990.81|1979.31|1990.73|1979.23|1990.81|1979.31|1990.68|1979.18|6
1736856870000|2025-01-14 12:14:30|1991|1979.5|1991.47|1979.97|1991.48|1979.98|1991|1979.5|6
1736856880000|2025-01-14 12:14:40|1991.46|1979.96|1992.01|1980.51|1992.11|1980.61|1991.46|1979.96|7
1736856890000|2025-01-14 12:14:50|1992.16|1980.66|1992.32|1980.82|1992.32|1980.82|1992.15|1980.65|5
1736856900000|2025-01-14 12:15:00|1992.28|1980.78|1992.07|1980.57|1992.32|1980.82|1991.9|1980.4|8
1736856910000|2025-01-14 12:15:10|1992.06|1980.56|1990.86|1979.36|1992.16|1980.66|1990.86|1979.36|10
1736856920000|2025-01-14 12:15:20|1990.84|1979.34|1990.61|1979.11|1990.86|1979.36|1990.61|1979.11|9
1736856930000|2025-01-14 12:15:30|1990.71|1979.21|1991|1979.5|1991|1979.5|1990.62|1979.12|9
1736856940000|2025-01-14 12:15:40|1990.9|1979.4|1989.55|1978.05|1990.95|1979.45|1989.51|1978.01|19
1736856950000|2025-01-14 12:15:50|1989.65|1978.15|1989.65|1978.15|1989.65|1978.15|1989.65|1978.15|1
1736856960000|2025-01-14 12:16:00|1989.73|1978.23|1989.71|1978.21|1989.73|1978.23|1989.7|1978.2|5
1736856970000|2025-01-14 12:16:10|1989.76|1978.26|1989.64|1978.14|1989.76|1978.26|1989.5|1978|7
1736856980000|2025-01-14 12:16:20|1989.54|1978.04|1989.51|1978.01|1989.59|1978.09|1989.48|1977.98|5
1736856990000|2025-01-14 12:16:30|1989.56|1978.06|1989.47|1977.97|1989.68|1978.18|1989.47|1977.97|13
1736857000000|2025-01-14 12:16:40|1989.52|1978.02|1990.61|1979.11|1990.61|1979.11|1989.52|1978.02|13
1736857010000|2025-01-14 12:16:50|1990.64|1979.14|1990.31|1978.81|1991.07|1979.57|1990.31|1978.81|15
1736857020000|2025-01-14 12:17:00|1990.3|1978.8|1990.9|1979.4|1991|1979.5|1990.27|1978.77|17
1736857030000|2025-01-14 12:17:10|1990.65|1979.15|1990.95|1979.45|1990.96|1979.46|1990.65|1979.15|17
1736857040000|2025-01-14 12:17:20|1991|1979.5|1990.94|1979.44|1991|1979.5|1990.85|1979.35|6
1736857050000|2025-01-14 12:17:30|1990.9|1979.4|1990.15|1978.65|1990.9|1979.4|1990.01|1978.51|19
1736857060000|2025-01-14 12:17:40|1990.25|1978.75|1990.08|1978.58|1990.34|1978.84|1990.07|1978.57|13
1736857070000|2025-01-14 12:17:50|1989.96|1978.46|1989.94|1978.44|1990.11|1978.61|1989.59|1978.09|16
1736857080000|2025-01-14 12:18:00|1989.8|1978.3|1990.3|1978.8|1990.65|1979.15|1989.8|1978.3|14
1736857090000|2025-01-14 12:18:10|1990.39|1978.89|1990.87|1979.37|1990.87|1979.37|1990.39|1978.89|9
1736857100000|2025-01-14 12:18:20|1990.81|1979.31|1991.08|1979.58|1991.08|1979.58|1990.51|1979.01|12
1736857110000|2025-01-14 12:18:30|1991.03|1979.53|1990.76|1979.26|1991.03|1979.53|1989.96|1978.46|16
1736857120000|2025-01-14 12:18:40|1990.75|1979.25|1989.09|1977.59|1990.75|1979.25|1989.09|1977.59|21
1736857130000|2025-01-14 12:18:50|1988.91|1977.41|1988.53|1977.03|1988.91|1977.41|1988.53|1977.03|10
1736857160000|2025-01-14 12:19:20|1988.65|1977.15|1988.86|1977.36|1989.03|1977.53|1988.65|1977.15|6
1736857170000|2025-01-14 12:19:30|1988.83|1977.33|1988.88|1977.38|1989.03|1977.53|1988.83|1977.33|11
1736857180000|2025-01-14 12:19:40|1988.85|1977.35|1988.89|1977.39|1988.89|1977.39|1988.85|1977.35|2
1736857190000|2025-01-14 12:19:50|1988.99|1977.49|1988.53|1977.03|1988.99|1977.49|1988.53|1977.03|8
1736857210000|2025-01-14 12:20:10|1988.15|1976.65|1986.55|1975.05|1988.15|1976.65|1986.55|1975.05|9
1736857220000|2025-01-14 12:20:20|1986.4|1974.9|1985.42|1973.92|1986.4|1974.9|1985.42|1973.92|5
1736857240000|2025-01-14 12:20:40|1985.51|1974.01|1985.49|1973.99|1985.65|1974.15|1985.49|1973.99|12
1736857250000|2025-01-14 12:20:50|1985.42|1973.92|1985.42|1973.92|1985.49|1973.99|1985.42|1973.92|5
1736857260000|2025-01-14 12:21:00|1985.47|1973.97|1985.42|1973.92|1985.47|1973.97|1985.42|1973.92|8
1736857270000|2025-01-14 12:21:10|1985.44|1973.94|1985.62|1974.12|1985.73|1974.23|1985.42|1973.92|11
1736857280000|2025-01-14 12:21:20|1985.52|1974.02|1985.42|1973.92|1985.52|1974.02|1985.42|1973.92|3
1736857290000|2025-01-14 12:21:30|1985.56|1974.06|1985.42|1973.92|1985.56|1974.06|1985.42|1973.92|11
1736857300000|2025-01-14 12:21:40|1985.47|1973.97|1985.7|1974.2|1985.74|1974.24|1985.42|1973.92|25
1736857310000|2025-01-14 12:21:50|1985.69|1974.19|1985.81|1974.31|1985.81|1974.31|1985.62|1974.12|13
1736857320000|2025-01-14 12:22:00|1985.8|1974.3|1985.84|1974.34|1986.15|1974.65|1985.63|1974.13|19
1736857330000|2025-01-14 12:22:10|1985.81|1974.31|1985.98|1974.48|1986.04|1974.54|1985.81|1974.31|16
1736857340000|2025-01-14 12:22:20|1986.09|1974.59|1986.37|1974.87|1986.37|1974.87|1986.09|1974.59|3
1736857360000|2025-01-14 12:22:40|1986.32|1974.82|1986.37|1974.87|1986.37|1974.87|1986.32|1974.82|4
1736857380000|2025-01-14 12:23:00|1986.27|1974.77|1986.01|1974.51|1986.27|1974.77|1985.88|1974.38|13
1736857390000|2025-01-14 12:23:10|1986.11|1974.61|1985.97|1974.47|1986.11|1974.61|1985.93|1974.43|9
1736857400000|2025-01-14 12:23:20|1985.9|1974.4|1986.05|1974.55|1986.36|1974.86|1985.81|1974.31|19
1736857410000|2025-01-14 12:23:30|1986.04|1974.54|1985.89|1974.39|1986.04|1974.54|1985.87|1974.37|32
1736857420000|2025-01-14 12:23:40|1985.88|1974.38|1985.88|1974.38|1985.99|1974.49|1985.87|1974.37|22
1736857430000|2025-01-14 12:23:50|1985.87|1974.37|1985.63|1974.13|1985.88|1974.38|1985.63|1974.13|12
1736857440000|2025-01-14 12:24:00|1985.64|1974.14|1985.63|1974.13|1985.83|1974.33|1985.63|1974.13|7
1736857450000|2025-01-14 12:24:10|1984.14|1972.64|1983.99|1972.49|1984.14|1972.64|1983.18|1971.68|17
1736857460000|2025-01-14 12:24:20|1983.84|1972.34|1983.34|1971.84|1983.84|1972.34|1983.14|1971.64|23
1736857470000|2025-01-14 12:24:30|1983.32|1971.82|1983.02|1971.52|1983.32|1971.82|1982.89|1971.39|21
1736857480000|2025-01-14 12:24:40|1982.9|1971.4|1982.63|1971.13|1982.97|1971.47|1982.58|1971.08|13
1736857490000|2025-01-14 12:24:50|1982.65|1971.15|1982.52|1971.02|1982.65|1971.15|1982.51|1971.01|10
1736857500000|2025-01-14 12:25:00|1982.51|1971.01|1982.54|1971.04|1982.54|1971.04|1982.51|1971.01|4
1736857510000|2025-01-14 12:25:10|1982.91|1971.41|1983.29|1971.79|1983.29|1971.79|1982.91|1971.41|2
1736857520000|2025-01-14 12:25:20|1984.35|1972.85|1984.84|1973.34|1985.54|1974.04|1984.35|1972.85|10
1736857530000|2025-01-14 12:25:30|1984.72|1973.22|1984.51|1973.01|1984.9|1973.4|1984.45|1972.95|24
1736857540000|2025-01-14 12:25:40|1984.39|1972.89|1984.85|1973.35|1985.15|1973.65|1984.28|1972.78|33
1736857550000|2025-01-14 12:25:50|1984.86|1973.36|1984.55|1973.05|1985.39|1973.89|1984.37|1972.87|18
1736857560000|2025-01-14 12:26:00|1984.5|1973|1985.13|1973.63|1985.65|1974.15|1984.5|1973|20
1736857570000|2025-01-14 12:26:10|1984.96|1973.46|1985.81|1974.31|1985.81|1974.31|1984.86|1973.36|13
1736857580000|2025-01-14 12:26:20|1985.86|1974.36|1986.16|1974.66|1986.16|1974.66|1985.74|1974.24|9
1736857600000|2025-01-14 12:26:40|1986.21|1974.71|1986.76|1975.26|1986.76|1975.26|1986.21|1974.71|4
1736857610000|2025-01-14 12:26:50|1987.01|1975.51|1987.27|1975.77|1987.27|1975.77|1987.01|1975.51|2
1736857640000|2025-01-14 12:27:20|1987|1975.5|1985.5|1974|1987.27|1975.77|1985.4|1973.9|15
1736857650000|2025-01-14 12:27:30|1985.49|1973.99|1985.57|1974.07|1985.6|1974.1|1985.4|1973.9|6
1736857660000|2025-01-14 12:27:40|1985.54|1974.04|1985.42|1973.92|1985.54|1974.04|1985.2|1973.7|9
1736857670000|2025-01-14 12:27:50|1985.39|1973.89|1984.93|1973.43|1985.47|1973.97|1984.76|1973.26|10
1736857680000|2025-01-14 12:28:00|1984.92|1973.42|1984.98|1973.48|1985.04|1973.54|1984.76|1973.26|15
1736857690000|2025-01-14 12:28:10|1985.07|1973.57|1985.08|1973.58|1985.43|1973.93|1985.07|1973.57|14
1736857700000|2025-01-14 12:28:20|1985.07|1973.57|1985.56|1974.06|1985.62|1974.12|1985.07|1973.57|12
1736857710000|2025-01-14 12:28:30|1985.69|1974.19|1985.77|1974.27|1985.84|1974.34|1985.48|1973.98|11
1736857720000|2025-01-14 12:28:40|1985.8|1974.3|1985.92|1974.42|1985.92|1974.42|1985.42|1973.92|15
1736857730000|2025-01-14 12:28:50|1985.86|1974.36|1986.2|1974.7|1986.29|1974.79|1985.86|1974.36|9
1736857740000|2025-01-14 12:29:00|1986.46|1974.96|1986.89|1975.39|1986.89|1975.39|1986.46|1974.96|10
1736857750000|2025-01-14 12:29:10|1986.82|1975.32|1986.49|1974.99|1986.82|1975.32|1986.38|1974.88|14
1736857760000|2025-01-14 12:29:20|1986.46|1974.96|1986.56|1975.06|1986.57|1975.07|1986.41|1974.91|8
1736857770000|2025-01-14 12:29:30|1986.61|1975.11|1986.49|1974.99|1986.75|1975.25|1986.34|1974.84|25
1736857780000|2025-01-14 12:29:40|1986.14|1974.64|1985.67|1974.17|1986.14|1974.64|1985.66|1974.16|22
1736857790000|2025-01-14 12:29:50|1985.65|1974.15|1986.05|1974.55|1986.05|1974.55|1985.62|1974.12|13
1736857800000|2025-01-14 12:30:00|1985.95|1974.45|1985.93|1974.43|1985.95|1974.45|1985.58|1974.08|16
1736857820000|2025-01-14 12:30:20|1986.41|1974.91|1986.89|1975.39|1986.89|1975.39|1986.41|1974.91|2
1736857900000|2025-01-14 12:31:40|1987.04|1975.54|1987.97|1976.47|1987.97|1976.47|1987.04|1975.54|6
1736857910000|2025-01-14 12:31:50|1987.93|1976.43|1987.99|1976.49|1988|1976.5|1987.81|1976.31|17
1736857920000|2025-01-14 12:32:00|1987.89|1976.39|1988.06|1976.56|1988.06|1976.56|1987.89|1976.39|3
1736857980000|2025-01-14 12:33:00|1987.96|1976.46|1986.43|1974.93|1987.99|1976.49|1986.38|1974.88|21
1736857990000|2025-01-14 12:33:10|1986.38|1974.88|1986.6|1975.1|1986.66|1975.16|1986.32|1974.82|13
1736858000000|2025-01-14 12:33:20|1986.59|1975.09|1985.75|1974.25|1986.96|1975.46|1985.74|1974.24|18
1736858010000|2025-01-14 12:33:30|1985.88|1974.38|1985.87|1974.37|1985.89|1974.39|1985.87|1974.37|10
1736858020000|2025-01-14 12:33:40|1985.88|1974.38|1985.74|1974.24|1985.89|1974.39|1985.74|1974.24|12
1736858030000|2025-01-14 12:33:50|1985.86|1974.36|1986.09|1974.59|1986.1|1974.6|1985.86|1974.36|8
1736858040000|2025-01-14 12:34:00|1986.08|1974.58|1986.73|1975.23|1986.76|1975.26|1986.08|1974.58|6
1736858060000|2025-01-14 12:34:20|1986.72|1975.22|1985.94|1974.44|1986.72|1975.22|1985.93|1974.43|15
1736858070000|2025-01-14 12:34:30|1985.93|1974.43|1985.97|1974.47|1986.05|1974.55|1985.92|1974.42|15
1736858080000|2025-01-14 12:34:40|1986.02|1974.52|1985.99|1974.49|1986.62|1975.12|1985.97|1974.47|13
1736858090000|2025-01-14 12:34:50|1986.04|1974.54|1986.41|1974.91|1986.47|1974.97|1986.04|1974.54|14
1736858100000|2025-01-14 12:35:00|1986.47|1974.97|1986.83|1975.33|1986.88|1975.38|1986.43|1974.93|13
1736858110000|2025-01-14 12:35:10|1986.78|1975.28|1986.98|1975.48|1986.98|1975.48|1986.68|1975.18|17
1736858120000|2025-01-14 12:35:20|1986.88|1975.38|1986.81|1975.31|1986.98|1975.48|1986.75|1975.25|15
1736858130000|2025-01-14 12:35:30|1986.76|1975.26|1986.76|1975.26|1986.83|1975.33|1986.75|1975.25|7
1736858140000|2025-01-14 12:35:40|1986.75|1975.25|1986.98|1975.48|1986.98|1975.48|1986.75|1975.25|10
1736858220000|2025-01-14 12:37:00|1987.13|1975.63|1988.06|1976.56|1988.06|1976.56|1987.13|1975.63|2
1736858240000|2025-01-14 12:37:20|1988.09|1976.59|1988.9|1977.4|1988.9|1977.4|1988.09|1976.59|2
1736858260000|2025-01-14 12:37:40|1988.99|1977.49|1989.68|1978.18|1989.68|1978.18|1988.99|1977.49|4
1736858280000|2025-01-14 12:38:00|1989.75|1978.25|1990.78|1979.28|1990.78|1979.28|1989.75|1978.25|5
1736858290000|2025-01-14 12:38:10|1990.72|1979.22|1990.72|1979.22|1990.78|1979.28|1990.72|1979.22|4
1736858300000|2025-01-14 12:38:20|1990.71|1979.21|1990.57|1979.07|1990.71|1979.21|1990.55|1979.05|9
1736858310000|2025-01-14 12:38:30|1990.56|1979.06|1990.72|1979.22|1990.72|1979.22|1990.54|1979.04|9
1736858320000|2025-01-14 12:38:40|1990.76|1979.26|1990.63|1979.13|1990.76|1979.26|1990.58|1979.08|11
1736858330000|2025-01-14 12:38:50|1990.67|1979.17|1990.78|1979.28|1990.78|1979.28|1990.61|1979.11|13
1736858380000|2025-01-14 12:39:40|1990.95|1979.45|1991.11|1979.61|1991.11|1979.61|1990.95|1979.45|2
1736858410000|2025-01-14 12:40:10|1991.13|1979.63|1991.93|1980.43|1991.93|1980.43|1991.13|1979.63|3
1736858420000|2025-01-14 12:40:20|1992.04|1980.54|1992.17|1980.67|1992.17|1980.67|1992.04|1980.54|2
1736858430000|2025-01-14 12:40:30|1992.2|1980.7|1992.23|1980.73|1992.23|1980.73|1992.2|1980.7|2
1736858450000|2025-01-14 12:40:50|1992.46|1980.96|1993.99|1982.49|1993.99|1982.49|1992.46|1980.96|6
1736858470000|2025-01-14 12:41:10|1993.58|1982.08|1993.17|1981.67|1993.58|1982.08|1993.05|1981.55|18
1736858480000|2025-01-14 12:41:20|1993.28|1981.78|1993.86|1982.36|1993.91|1982.41|1993|1981.5|17
1736858490000|2025-01-14 12:41:30|1993.85|1982.35|1992.91|1981.41|1993.85|1982.35|1992.81|1981.31|15
1736858500000|2025-01-14 12:41:40|1993.43|1981.93|1992.6|1981.1|1993.43|1981.93|1992.42|1980.92|14
1736858510000|2025-01-14 12:41:50|1992.65|1981.15|1991.5|1980|1992.7|1981.2|1991.5|1980|20
1736858520000|2025-01-14 12:42:00|1991.45|1979.95|1991.05|1979.55|1991.45|1979.95|1991.05|1979.55|6
1736858530000|2025-01-14 12:42:10|1990.82|1979.32|1991.06|1979.56|1991.08|1979.58|1990.48|1978.98|19
1736858540000|2025-01-14 12:42:20|1991.07|1979.57|1991.28|1979.78|1991.33|1979.83|1990.95|1979.45|16
1736858550000|2025-01-14 12:42:30|1991.23|1979.73|1991.17|1979.67|1991.24|1979.74|1991.17|1979.67|4
1736858560000|2025-01-14 12:42:40|1990.99|1979.49|1990.62|1979.12|1991.01|1979.51|1990.53|1979.03|11
1736858570000|2025-01-14 12:42:50|1990.75|1979.25|1991.11|1979.61|1991.25|1979.75|1990.74|1979.24|20
1736858580000|2025-01-14 12:43:00|1990.98|1979.48|1992.2|1980.7|1992.2|1980.7|1990.98|1979.48|21
1736858590000|2025-01-14 12:43:10|1992.05|1980.55|1992.03|1980.53|1992.05|1980.55|1991.72|1980.22|7
1736858600000|2025-01-14 12:43:20|1991.99|1980.49|1992.01|1980.51|1992.01|1980.51|1991.53|1980.03|18
1736858610000|2025-01-14 12:43:30|1991.99|1980.49|1991.24|1979.74|1991.99|1980.49|1991.11|1979.61|21
1736858620000|2025-01-14 12:43:40|1991.28|1979.78|1991.08|1979.58|1991.6|1980.1|1991.07|1979.57|29
1736858630000|2025-01-14 12:43:50|1991.1|1979.6|1991.49|1979.99|1991.63|1980.13|1991.08|1979.58|22
1736858640000|2025-01-14 12:44:00|1991.46|1979.96|1991.32|1979.82|1991.6|1980.1|1991.24|1979.74|23
1736858650000|2025-01-14 12:44:10|1991.4|1979.9|1991.45|1979.95|1991.64|1980.14|1991.36|1979.86|23
1736858660000|2025-01-14 12:44:20|1991.43|1979.93|1991.93|1980.43|1991.93|1980.43|1991.26|1979.76|19
1736858670000|2025-01-14 12:44:30|1991.92|1980.42|1992.06|1980.56|1992.12|1980.62|1991.9|1980.4|14
1736858680000|2025-01-14 12:44:40|1992.03|1980.53|1991.44|1979.94|1992.03|1980.53|1991.44|1979.94|14
1736858690000|2025-01-14 12:44:50|1991.46|1979.96|1991.5|1980|1991.73|1980.23|1991.46|1979.96|15
1736858700000|2025-01-14 12:45:00|1991.4|1979.9|1991.44|1979.94|1991.65|1980.15|1991.34|1979.84|14
1736858710000|2025-01-14 12:45:10|1991.6|1980.1|1991.77|1980.27|1992.08|1980.58|1991.17|1979.67|21
1736858720000|2025-01-14 12:45:20|1991.72|1980.22|1991.72|1980.22|1992.12|1980.62|1991.57|1980.07|24
1736858730000|2025-01-14 12:45:30|1991.71|1980.21|1991.08|1979.58|1991.71|1980.21|1991.08|1979.58|15
1736858740000|2025-01-14 12:45:40|1991.09|1979.59|1990.78|1979.28|1991.15|1979.65|1990.57|1979.07|12
1736858750000|2025-01-14 12:45:50|1990.74|1979.24|1990.74|1979.24|1990.86|1979.36|1990.73|1979.23|17
1736858760000|2025-01-14 12:46:00|1990.75|1979.25|1990.96|1979.46|1990.96|1979.46|1990.75|1979.25|10
1736858770000|2025-01-14 12:46:10|1990.87|1979.37|1990.47|1978.97|1990.87|1979.37|1990.47|1978.97|8
1736858780000|2025-01-14 12:46:20|1990.45|1978.95|1990.35|1978.85|1990.45|1978.95|1990.22|1978.72|23
1736858790000|2025-01-14 12:46:30|1990.3|1978.8|1990.35|1978.85|1990.37|1978.87|1990.24|1978.74|16
1736858800000|2025-01-14 12:46:40|1989.87|1978.37|1989.64|1978.14|1990.19|1978.69|1989.64|1978.14|23
1736858810000|2025-01-14 12:46:50|1989.62|1978.12|1990.3|1978.8|1990.3|1978.8|1989.61|1978.11|22
1736858820000|2025-01-14 12:47:00|1990.34|1978.84|1990.14|1978.64|1990.78|1979.28|1989.89|1978.39|26
1736858830000|2025-01-14 12:47:10|1990.19|1978.69|1990.96|1979.46|1990.96|1979.46|1990.19|1978.69|17
1736858860000|2025-01-14 12:47:40|1990.71|1979.21|1990.57|1979.07|1990.71|1979.21|1990.57|1979.07|2
1736858870000|2025-01-14 12:47:50|1990.5|1979|1990.36|1978.86|1990.5|1979|1989.9|1978.4|13
1736858880000|2025-01-14 12:48:00|1990.35|1978.85|1990.88|1979.38|1990.88|1979.38|1990.3|1978.8|18
1736858890000|2025-01-14 12:48:10|1990.94|1979.44|1990.96|1979.46|1990.96|1979.46|1990.94|1979.44|2
1736858940000|2025-01-14 12:49:00|1991.2|1979.7|1991.44|1979.94|1991.44|1979.94|1991.2|1979.7|2
1736858950000|2025-01-14 12:49:10|1991.71|1980.21|1991.98|1980.48|1991.98|1980.48|1991.71|1980.21|2
1736858960000|2025-01-14 12:49:20|1992.04|1980.54|1992.96|1981.46|1992.96|1981.46|1992.04|1980.54|6
1736858990000|2025-01-14 12:49:50|1993.1|1981.6|1993.41|1981.91|1993.41|1981.91|1993.1|1981.6|4
1736859000000|2025-01-14 12:50:00|1993.59|1982.09|1993.77|1982.27|1993.77|1982.27|1993.59|1982.09|2
1736859020000|2025-01-14 12:50:20|1993.96|1982.46|1994.11|1982.61|1994.11|1982.61|1993.94|1982.44|7
1736859040000|2025-01-14 12:50:40|1994.63|1983.13|1995.15|1983.65|1995.15|1983.65|1994.63|1983.13|2
1736859100000|2025-01-14 12:51:40|1994.58|1983.08|1994.23|1982.73|1994.58|1983.08|1994.23|1982.73|2
1736859110000|2025-01-14 12:51:50|1994.28|1982.78|1994.58|1983.08|1994.58|1983.08|1994.26|1982.76|16
1736859120000|2025-01-14 12:52:00|1994.54|1983.04|1994.99|1983.49|1995.04|1983.54|1994.2|1982.7|20
1736859130000|2025-01-14 12:52:10|1995.04|1983.54|1995.15|1983.65|1995.15|1983.65|1995.04|1983.54|3
1736859140000|2025-01-14 12:52:20|1994.96|1983.46|1995.01|1983.51|1995.01|1983.51|1994.96|1983.46|2
1736859150000|2025-01-14 12:52:30|1995|1983.5|1995.15|1983.65|1995.15|1983.65|1994.92|1983.42|13
1736859200000|2025-01-14 12:53:20|1995.1|1983.6|1994.91|1983.41|1995.1|1983.6|1994.91|1983.41|2
1736859210000|2025-01-14 12:53:30|1994.95|1983.45|1994.93|1983.43|1994.95|1983.45|1994.93|1983.43|6
1736859220000|2025-01-14 12:53:40|1994.68|1983.18|1994.09|1982.59|1994.68|1983.18|1994.09|1982.59|8
1736859230000|2025-01-14 12:53:50|1994.04|1982.54|1993.99|1982.49|1994.04|1982.54|1993.99|1982.49|2
1736859240000|2025-01-14 12:54:00|1993.81|1982.31|1994.57|1983.07|1994.63|1983.13|1993.75|1982.25|19
1736859250000|2025-01-14 12:54:10|1994.52|1983.02|1994.74|1983.24|1994.81|1983.31|1994.52|1983.02|16
1736859260000|2025-01-14 12:54:20|1994.63|1983.13|1993.68|1982.18|1994.63|1983.13|1993.68|1982.18|14
1736859270000|2025-01-14 12:54:30|1993.63|1982.13|1992.93|1981.43|1993.63|1982.13|1992.89|1981.39|17
1736859280000|2025-01-14 12:54:40|1992.91|1981.41|1992.4|1980.9|1992.91|1981.41|1992.31|1980.81|20
1736859290000|2025-01-14 12:54:50|1992.38|1980.88|1992.29|1980.79|1992.38|1980.88|1992.29|1980.79|7
1736859300000|2025-01-14 12:55:00|1992.38|1980.88|1990.88|1979.38|1992.38|1980.88|1990.88|1979.38|22
1736859310000|2025-01-14 12:55:10|1990.76|1979.26|1990.7|1979.2|1991.09|1979.59|1990.6|1979.1|21
1736859320000|2025-01-14 12:55:20|1990.71|1979.21|1990.61|1979.11|1991.28|1979.78|1990.6|1979.1|16
1736859330000|2025-01-14 12:55:30|1990.85|1979.35|1991.44|1979.94|1991.44|1979.94|1990.69|1979.19|19
1736859340000|2025-01-14 12:55:40|1991.49|1979.99|1991.51|1980.01|1991.68|1980.18|1991.44|1979.94|21
1736859350000|2025-01-14 12:55:50|1991.56|1980.06|1991.55|1980.05|1991.63|1980.13|1991.52|1980.02|12
1736859370000|2025-01-14 12:56:10|1991.38|1979.88|1991.4|1979.9|1991.45|1979.95|1991.38|1979.88|5
1736859380000|2025-01-14 12:56:20|1991.39|1979.89|1991.38|1979.88|1991.45|1979.95|1991.36|1979.86|12
1736859390000|2025-01-14 12:56:30|1991.47|1979.97|1991.35|1979.85|1991.61|1980.11|1991.35|1979.85|18
1736859400000|2025-01-14 12:56:40|1991.33|1979.83|1991.02|1979.52|1991.33|1979.83|1991.02|1979.52|8
1736859410000|2025-01-14 12:56:50|1990.64|1979.14|1990.2|1978.7|1990.66|1979.16|1990.16|1978.66|17
1736859420000|2025-01-14 12:57:00|1990.19|1978.69|1990.08|1978.58|1990.96|1979.46|1990.08|1978.58|21
1736859430000|2025-01-14 12:57:10|1990|1978.5|1988.8|1977.3|1990|1978.5|1988.56|1977.06|7
1736859440000|2025-01-14 12:57:20|1988.85|1977.35|1988.66|1977.16|1989.16|1977.66|1988.45|1976.95|20
1736859450000|2025-01-14 12:57:30|1988.7|1977.2|1988.88|1977.38|1988.92|1977.42|1988.49|1976.99|9
1736859460000|2025-01-14 12:57:40|1988.79|1977.29|1988.71|1977.21|1988.82|1977.32|1988.69|1977.19|15
1736859470000|2025-01-14 12:57:50|1988.7|1977.2|1989.11|1977.61|1989.44|1977.94|1988.7|1977.2|12
1736859480000|2025-01-14 12:58:00|1989.13|1977.63|1988.29|1976.79|1989.13|1977.63|1988.23|1976.73|18
1736859490000|2025-01-14 12:58:10|1988.26|1976.76|1988.59|1977.09|1988.91|1977.41|1988.26|1976.76|22
1736859500000|2025-01-14 12:58:20|1988.57|1977.07|1989.26|1977.76|1989.32|1977.82|1988.56|1977.06|20
1736859510000|2025-01-14 12:58:30|1989.23|1977.73|1988.5|1977|1989.27|1977.77|1988.48|1976.98|18
1736859520000|2025-01-14 12:58:40|1988.56|1977.06|1987.68|1976.18|1988.56|1977.06|1987.5|1976|18
1736859530000|2025-01-14 12:58:50|1987.71|1976.21|1987.67|1976.17|1987.83|1976.33|1987.67|1976.17|13
1736859540000|2025-01-14 12:59:00|1987.72|1976.22|1988.3|1976.8|1988.46|1976.96|1987.67|1976.17|19
1736859550000|2025-01-14 12:59:10|1988.44|1976.94|1988.69|1977.19|1988.93|1977.43|1988.44|1976.94|22
1736859560000|2025-01-14 12:59:20|1988.68|1977.18|1988.99|1977.49|1989.02|1977.52|1988.58|1977.08|23
1736859570000|2025-01-14 12:59:30|1988.98|1977.48|1988.54|1977.04|1988.99|1977.49|1988.54|1977.04|13
1736859580000|2025-01-14 12:59:40|1988.51|1977.01|1988.35|1976.85|1988.54|1977.04|1988.34|1976.84|10
1736859590000|2025-01-14 12:59:50|1988.4|1976.9|1988.32|1976.82|1988.4|1976.9|1988.27|1976.77|13
1736859600000|2025-01-14 13:00:00|1988.37|1976.87|1989.15|1977.65|1989.15|1977.65|1988.37|1976.87|20
1736859610000|2025-01-14 13:00:10|1989.13|1977.63|1988.54|1977.04|1989.13|1977.63|1988.54|1977.04|12
1736859620000|2025-01-14 13:00:20|1988.53|1977.03|1988.01|1976.51|1988.77|1977.27|1988.01|1976.51|19
1736859630000|2025-01-14 13:00:30|1988|1976.5|1987.97|1976.47|1988.09|1976.59|1987.94|1976.44|15
1736859640000|2025-01-14 13:00:40|1987.99|1976.49|1988.11|1976.61|1988.12|1976.62|1987.99|1976.49|10
1736859650000|2025-01-14 13:00:50|1988.33|1976.83|1988.84|1977.34|1988.84|1977.34|1988.24|1976.74|14
1736859660000|2025-01-14 13:01:00|1988.89|1977.39|1988.69|1977.19|1988.96|1977.46|1988.4|1976.9|17
1736859670000|2025-01-14 13:01:10|1988.71|1977.21|1989.02|1977.52|1989.02|1977.52|1988.63|1977.13|14
1736859680000|2025-01-14 13:01:20|1989|1977.5|1988.78|1977.28|1989|1977.5|1988.78|1977.28|3
1736859690000|2025-01-14 13:01:30|1988.74|1977.24|1987.85|1976.35|1988.74|1977.24|1987.85|1976.35|18
1736859700000|2025-01-14 13:01:40|1987.8|1976.3|1987.56|1976.06|1987.82|1976.32|1987.56|1976.06|13
1736859710000|2025-01-14 13:01:50|1987.43|1975.93|1987.18|1975.68|1987.73|1976.23|1987.18|1975.68|19
1736859720000|2025-01-14 13:02:00|1986.91|1975.41|1986.17|1974.67|1986.91|1975.41|1986.07|1974.57|27
1736859730000|2025-01-14 13:02:10|1986.13|1974.63|1985.76|1974.26|1986.55|1975.05|1985.76|1974.26|23
1736859740000|2025-01-14 13:02:20|1985.75|1974.25|1985.82|1974.32|1985.84|1974.34|1985.74|1974.24|10
1736859750000|2025-01-14 13:02:30|1985.74|1974.24|1985.74|1974.24|1985.74|1974.24|1985.74|1974.24|1
1736859780000|2025-01-14 13:03:00|1985.85|1974.35|1985.85|1974.35|1985.85|1974.35|1985.84|1974.34|3
1736859790000|2025-01-14 13:03:10|1985.9|1974.4|1987.05|1975.55|1987.05|1975.55|1985.9|1974.4|9
1736859810000|2025-01-14 13:03:30|1987.13|1975.63|1988.29|1976.79|1988.29|1976.79|1987.13|1975.63|3
1736859820000|2025-01-14 13:03:40|1988.66|1977.16|1989.51|1978.01|1989.51|1978.01|1988.66|1977.16|4
1736859860000|2025-01-14 13:04:20|1989.81|1978.31|1991.3|1979.8|1991.3|1979.8|1989.81|1978.31|5
1736859880000|2025-01-14 13:04:40|1991.54|1980.04|1991.64|1980.14|1991.64|1980.14|1991.54|1980.04|2
1736859900000|2025-01-14 13:05:00|1992.07|1980.57|1992.5|1981|1992.5|1981|1992.07|1980.57|2
1736859910000|2025-01-14 13:05:10|1992.41|1980.91|1992.5|1981|1992.5|1981|1992.41|1980.91|3
1736859930000|2025-01-14 13:05:30|1992.41|1980.91|1992.24|1980.74|1992.5|1981|1992.15|1980.65|19
1736859940000|2025-01-14 13:05:40|1992.26|1980.76|1992.5|1981|1992.5|1981|1992.26|1980.76|5
1736859960000|2025-01-14 13:06:00|1992.61|1981.11|1993.1|1981.6|1993.1|1981.6|1992.61|1981.11|4
1736859980000|2025-01-14 13:06:20|1992.94|1981.44|1992.9|1981.4|1992.98|1981.48|1992.9|1981.4|11
1736859990000|2025-01-14 13:06:30|1992.86|1981.36|1991.66|1980.16|1992.86|1981.36|1991.66|1980.16|15
1736860000000|2025-01-14 13:06:40|1991.61|1980.11|1992.13|1980.63|1992.13|1980.63|1991.56|1980.06|11
1736860020000|2025-01-14 13:07:00|1991.94|1980.44|1992.13|1980.63|1992.13|1980.63|1991.94|1980.44|5
1736860030000|2025-01-14 13:07:10|1991.94|1980.44|1991.7|1980.2|1991.94|1980.44|1991.7|1980.2|4
1736860040000|2025-01-14 13:07:20|1991.65|1980.15|1992.13|1980.63|1992.13|1980.63|1991.6|1980.1|10
1736860060000|2025-01-14 13:07:40|1991.96|1980.46|1991.65|1980.15|1991.96|1980.46|1991.52|1980.02|8
1736860070000|2025-01-14 13:07:50|1991.72|1980.22|1991.89|1980.39|1991.89|1980.39|1991.72|1980.22|16
1736860080000|2025-01-14 13:08:00|1992.01|1980.51|1992.06|1980.56|1992.06|1980.56|1991.9|1980.4|11
1736860090000|2025-01-14 13:08:10|1992.07|1980.57|1991.67|1980.17|1992.13|1980.63|1991.67|1980.17|21
1736860100000|2025-01-14 13:08:20|1991.61|1980.11|1991.61|1980.11|1991.83|1980.33|1991.45|1979.95|14
1736860110000|2025-01-14 13:08:30|1991.66|1980.16|1992.58|1981.08|1992.58|1981.08|1991.65|1980.15|19
1736860120000|2025-01-14 13:08:40|1992.53|1981.03|1992.83|1981.33|1992.86|1981.36|1992.53|1981.03|15
1736860130000|2025-01-14 13:08:50|1992.77|1981.27|1991.23|1979.73|1992.77|1981.27|1991.23|1979.73|18
1736860140000|2025-01-14 13:09:00|1991.31|1979.81|1989.99|1978.49|1991.33|1979.83|1989.99|1978.49|18
1736860150000|2025-01-14 13:09:10|1990.16|1978.66|1989.17|1977.67|1990.16|1978.66|1989.17|1977.67|21
1736860160000|2025-01-14 13:09:20|1989.12|1977.62|1988.59|1977.09|1989.12|1977.62|1988.56|1977.06|24
1736860170000|2025-01-14 13:09:30|1987.78|1976.28|1987.85|1976.35|1987.94|1976.44|1987.58|1976.08|20
1736860180000|2025-01-14 13:09:40|1987.74|1976.24|1988.07|1976.57|1988.32|1976.82|1987.11|1975.61|23
1736860190000|2025-01-14 13:09:50|1987.92|1976.42|1987.59|1976.09|1987.92|1976.42|1987.46|1975.96|10
1736860200000|2025-01-14 13:10:00|1987.54|1976.04|1988.36|1976.86|1988.36|1976.86|1987.48|1975.98|20
1736860210000|2025-01-14 13:10:10|1988.35|1976.85|1987.97|1976.47|1988.91|1977.41|1987.97|1976.47|21
1736860220000|2025-01-14 13:10:20|1987.63|1976.13|1987.3|1975.8|1987.63|1976.13|1987.26|1975.76|16
1736860230000|2025-01-14 13:10:30|1987.45|1975.95|1988.31|1976.81|1988.37|1976.87|1987.38|1975.88|16
1736860240000|2025-01-14 13:10:40|1988.37|1976.87|1988.71|1977.21|1988.81|1977.31|1988.16|1976.66|19
1736860250000|2025-01-14 13:10:50|1988.76|1977.26|1989.06|1977.56|1989.17|1977.67|1988.42|1976.92|23
1736860260000|2025-01-14 13:11:00|1989.05|1977.55|1988.41|1976.91|1989.05|1977.55|1988.41|1976.91|20
1736860270000|2025-01-14 13:11:10|1988.28|1976.78|1989.05|1977.55|1989.05|1977.55|1988.22|1976.72|10
1736860280000|2025-01-14 13:11:20|1989.11|1977.61|1989.29|1977.79|1989.29|1977.79|1989.11|1977.61|6
1736860320000|2025-01-14 13:12:00|1990.18|1978.68|1991.2|1979.7|1992.2|1980.7|1990.18|1978.68|22
1736860330000|2025-01-14 13:12:10|1991.25|1979.75|1991.04|1979.54|1991.46|1979.96|1991.04|1979.54|21
1736860340000|2025-01-14 13:12:20|1991.07|1979.57|1991.35|1979.85|1991.35|1979.85|1991|1979.5|21
1736860350000|2025-01-14 13:12:30|1991.3|1979.8|1990.75|1979.25|1991.31|1979.81|1990.64|1979.14|24
1736860360000|2025-01-14 13:12:40|1990.83|1979.33|1990.83|1979.33|1990.92|1979.42|1990.78|1979.28|12
1736860370000|2025-01-14 13:12:50|1990.82|1979.32|1990.61|1979.11|1991.48|1979.98|1990.41|1978.91|21
1736860380000|2025-01-14 13:13:00|1990.66|1979.16|1991.34|1979.84|1991.55|1980.05|1990.64|1979.14|15
1736860390000|2025-01-14 13:13:10|1991.25|1979.75|1991.39|1979.89|1991.39|1979.89|1990.8|1979.3|14
1736860400000|2025-01-14 13:13:20|1991.35|1979.85|1991.59|1980.09|1991.67|1980.17|1991.34|1979.84|14
1736860410000|2025-01-14 13:13:30|1991.64|1980.14|1991.86|1980.36|1991.99|1980.49|1991.64|1980.14|10
1736860420000|2025-01-14 13:13:40|1991.87|1980.37|1991.81|1980.31|1991.98|1980.48|1991.81|1980.31|22
1736860430000|2025-01-14 13:13:50|1991.84|1980.34|1992.02|1980.52|1992.22|1980.72|1991.77|1980.27|17
1736860440000|2025-01-14 13:14:00|1992.12|1980.62|1991.4|1979.9|1992.12|1980.62|1991.28|1979.78|25
1736860450000|2025-01-14 13:14:10|1991.47|1979.97|1990.52|1979.02|1991.47|1979.97|1990.52|1979.02|16
1736860460000|2025-01-14 13:14:20|1990.47|1978.97|1990.45|1978.95|1990.58|1979.08|1990.44|1978.94|19
1736860470000|2025-01-14 13:14:30|1990.43|1978.93|1990.1|1978.6|1990.43|1978.93|1990.1|1978.6|16
1736860480000|2025-01-14 13:14:40|1990.21|1978.71|1990.36|1978.86|1990.36|1978.86|1990.02|1978.52|21
1736860490000|2025-01-14 13:14:50|1990.46|1978.96|1990.72|1979.22|1990.73|1979.23|1990.41|1978.91|9
1736860500000|2025-01-14 13:15:00|1990.65|1979.15|1990.74|1979.24|1990.74|1979.24|1989.46|1977.96|25
1736860510000|2025-01-14 13:15:10|1990.79|1979.29|1990.78|1979.28|1991.4|1979.9|1990.67|1979.17|25
1736860520000|2025-01-14 13:15:20|1990.77|1979.27|1991.74|1980.24|1991.74|1980.24|1990.77|1979.27|17
1736860550000|2025-01-14 13:15:50|1991.82|1980.32|1992.75|1981.25|1992.75|1981.25|1991.82|1980.32|2
1736860570000|2025-01-14 13:16:10|1992.73|1981.23|1992.49|1980.99|1992.73|1981.23|1992.36|1980.86|11
1736860580000|2025-01-14 13:16:20|1992.54|1981.04|1992.6|1981.1|1992.62|1981.12|1992.39|1980.89|14
1736860590000|2025-01-14 13:16:30|1992.49|1980.99|1992.18|1980.68|1992.49|1980.99|1991.66|1980.16|26
1736860600000|2025-01-14 13:16:40|1992.16|1980.66|1991.36|1979.86|1992.27|1980.77|1991.31|1979.81|25
1736860610000|2025-01-14 13:16:50|1991.39|1979.89|1990.78|1979.28|1991.59|1980.09|1990.73|1979.23|19
1736860620000|2025-01-14 13:17:00|1991.09|1979.59|1990.78|1979.28|1991.1|1979.6|1990.71|1979.21|24
1736860630000|2025-01-14 13:17:10|1990.77|1979.27|1990.82|1979.32|1990.93|1979.43|1990.53|1979.03|19
1736860640000|2025-01-14 13:17:20|1990.87|1979.37|1991.08|1979.58|1991.08|1979.58|1990.71|1979.21|13
1736860650000|2025-01-14 13:17:30|1991.06|1979.56|1989.56|1978.06|1991.06|1979.56|1989.29|1977.79|22
1736860660000|2025-01-14 13:17:40|1989.61|1978.11|1989.88|1978.38|1989.93|1978.43|1989.61|1978.11|15
1736860670000|2025-01-14 13:17:50|1989.9|1978.4|1989.25|1977.75|1989.9|1978.4|1989.22|1977.72|21
1736860680000|2025-01-14 13:18:00|1989.28|1977.78|1988.22|1976.72|1989.28|1977.78|1988.22|1976.72|9
1736860690000|2025-01-14 13:18:10|1987.25|1975.75|1986.29|1974.79|1987.25|1975.75|1986.16|1974.66|20
1736860700000|2025-01-14 13:18:20|1986.24|1974.74|1987.75|1976.25|1987.75|1976.25|1986.24|1974.74|13
1736860720000|2025-01-14 13:18:40|1988.88|1977.38|1990.3|1978.8|1990.32|1978.82|1988.88|1977.38|16
1736860730000|2025-01-14 13:18:50|1990.27|1978.77|1990.45|1978.95|1990.45|1978.95|1990.11|1978.61|14
1736860750000|2025-01-14 13:19:10|1990.44|1978.94|1990.45|1978.95|1990.45|1978.95|1990.2|1978.7|8
1736860760000|2025-01-14 13:19:20|1990.38|1978.88|1990.38|1978.88|1990.45|1978.95|1990.38|1978.88|7
1736860770000|2025-01-14 13:19:30|1990.28|1978.78|1989.76|1978.26|1990.28|1978.78|1989.74|1978.24|14
1736860780000|2025-01-14 13:19:40|1989.82|1978.32|1990.15|1978.65|1990.29|1978.79|1989.82|1978.32|26
1736860790000|2025-01-14 13:19:50|1990.27|1978.77|1989.94|1978.44|1990.27|1978.77|1989.64|1978.14|31
1736860800000|2025-01-14 13:20:00|1990.25|1978.75|1990.36|1978.86|1990.43|1978.93|1989.83|1978.33|17
1736860810000|2025-01-14 13:20:10|1990.35|1978.85|1990.1|1978.6|1990.35|1978.85|1990|1978.5|19
1736860820000|2025-01-14 13:20:20|1990.05|1978.55|1989.74|1978.24|1990.05|1978.55|1989.3|1977.8|22
1736860830000|2025-01-14 13:20:30|1989.73|1978.23|1989.77|1978.27|1989.8|1978.3|1989.31|1977.81|25
1736860840000|2025-01-14 13:20:40|1989.57|1978.07|1990.09|1978.59|1990.18|1978.68|1989.57|1978.07|27
1736860850000|2025-01-14 13:20:50|1990.03|1978.53|1990.28|1978.78|1990.43|1978.93|1989.98|1978.48|23
1736860860000|2025-01-14 13:21:00|1990.27|1978.77|1990.45|1978.95|1990.45|1978.95|1990.13|1978.63|12
1736860880000|2025-01-14 13:21:20|1990.89|1979.39|1991.34|1979.84|1991.34|1979.84|1990.89|1979.39|2
1736860890000|2025-01-14 13:21:30|1991.53|1980.03|1992.26|1980.76|1992.26|1980.76|1991.53|1980.03|4
1736860920000|2025-01-14 13:22:00|1992.1|1980.6|1992.02|1980.52|1992.26|1980.76|1991.88|1980.38|11
1736860930000|2025-01-14 13:22:10|1992.07|1980.57|1992.16|1980.66|1992.22|1980.72|1992.04|1980.54|12
1736860940000|2025-01-14 13:22:20|1992.17|1980.67|1992.26|1980.76|1992.26|1980.76|1992.01|1980.51|9
1736860980000|2025-01-14 13:23:00|1992.22|1980.72|1992.22|1980.72|1992.22|1980.72|1992.22|1980.72|1
1736860990000|2025-01-14 13:23:10|1992.25|1980.75|1992.06|1980.56|1992.26|1980.76|1992.06|1980.56|8
1736861000000|2025-01-14 13:23:20|1992.07|1980.57|1991.69|1980.19|1992.07|1980.57|1990.99|1979.49|25
1736861010000|2025-01-14 13:23:30|1991.67|1980.17|1991.72|1980.22|1991.79|1980.29|1991.53|1980.03|22
1736861020000|2025-01-14 13:23:40|1991.71|1980.21|1991.94|1980.44|1992.12|1980.62|1991.66|1980.16|14
1736861030000|2025-01-14 13:23:50|1991.97|1980.47|1992.05|1980.55|1992.26|1980.76|1991.97|1980.47|16
1736861040000|2025-01-14 13:24:00|1992.07|1980.57|1992.02|1980.52|1992.21|1980.71|1991.72|1980.22|24
1736861050000|2025-01-14 13:24:10|1992.01|1980.51|1992.25|1980.75|1992.25|1980.75|1991.81|1980.31|16
1736861060000|2025-01-14 13:24:20|1992.22|1980.72|1991.99|1980.49|1992.22|1980.72|1991.99|1980.49|5
1736861070000|2025-01-14 13:24:30|1992.03|1980.53|1992.05|1980.55|1992.05|1980.55|1992.03|1980.53|10
1736861080000|2025-01-14 13:24:40|1992.04|1980.54|1991.74|1980.24|1992.05|1980.55|1991.74|1980.24|5
1736861090000|2025-01-14 13:24:50|1991.67|1980.17|1992.25|1980.75|1992.25|1980.75|1991.51|1980.01|15
1736861110000|2025-01-14 13:25:10|1992.18|1980.68|1992.25|1980.75|1992.25|1980.75|1992.05|1980.55|13
1736861120000|2025-01-14 13:25:20|1992.21|1980.71|1992.25|1980.75|1992.25|1980.75|1992.17|1980.67|5
1736861130000|2025-01-14 13:25:30|1992.08|1980.58|1992.22|1980.72|1992.23|1980.73|1992.08|1980.58|17
1736861140000|2025-01-14 13:25:40|1992.21|1980.71|1992.25|1980.75|1992.25|1980.75|1992.21|1980.71|5
1736861150000|2025-01-14 13:25:50|1992.1|1980.6|1992.09|1980.59|1992.11|1980.61|1992.09|1980.59|6
1736861160000|2025-01-14 13:26:00|1992.07|1980.57|1992.06|1980.56|1992.14|1980.64|1992.05|1980.55|12
1736861170000|2025-01-14 13:26:10|1991.62|1980.12|1991.63|1980.13|1992.04|1980.54|1991.57|1980.07|17
1736861180000|2025-01-14 13:26:20|1991.55|1980.05|1991.48|1979.98|1991.55|1980.05|1991.3|1979.8|19
1736861190000|2025-01-14 13:26:30|1991.49|1979.99|1991.07|1979.57|1991.49|1979.99|1990.92|1979.42|19
1736861200000|2025-01-14 13:26:40|1990.97|1979.47|1989.75|1978.25|1991.02|1979.52|1989.7|1978.2|28
1736861210000|2025-01-14 13:26:50|1989.78|1978.28|1990.19|1978.69|1990.19|1978.69|1989.71|1978.21|14
1736861220000|2025-01-14 13:27:00|1990.14|1978.64|1988.98|1977.48|1990.17|1978.67|1988.86|1977.36|19
1736861230000|2025-01-14 13:27:10|1989.01|1977.51|1989.56|1978.06|1989.56|1978.06|1989.01|1977.51|23
1736861240000|2025-01-14 13:27:20|1989.46|1977.96|1989.36|1977.86|1989.52|1978.02|1989.23|1977.73|15
1736861250000|2025-01-14 13:27:30|1989.41|1977.91|1989.34|1977.84|1989.41|1977.91|1989.25|1977.75|18
1736861260000|2025-01-14 13:27:40|1989.29|1977.79|1988.68|1977.18|1989.31|1977.81|1988.63|1977.13|25
1736861270000|2025-01-14 13:27:50|1988.64|1977.14|1989.17|1977.67|1989.22|1977.72|1988.47|1976.97|21
1736861280000|2025-01-14 13:28:00|1989.12|1977.62|1988.96|1977.46|1989.21|1977.71|1988.73|1977.23|27
1736861290000|2025-01-14 13:28:10|1988.91|1977.41|1989.12|1977.62|1989.15|1977.65|1988.88|1977.38|16
1736861300000|2025-01-14 13:28:20|1989.17|1977.67|1989.07|1977.57|1989.27|1977.77|1989.07|1977.57|10
1736861310000|2025-01-14 13:28:30|1989.06|1977.56|1989.33|1977.83|1989.37|1977.87|1989.06|1977.56|14
1736861320000|2025-01-14 13:28:40|1989.38|1977.88|1989.23|1977.73|1989.38|1977.88|1989.22|1977.72|17
1736861330000|2025-01-14 13:28:50|1989.24|1977.74|1989.56|1978.06|1989.56|1978.06|1989.24|1977.74|13
1736861380000|2025-01-14 13:29:40|1989.48|1977.98|1989.09|1977.59|1989.49|1977.99|1988.92|1977.42|18
1736861390000|2025-01-14 13:29:50|1989.15|1977.65|1989.15|1977.65|1989.29|1977.79|1988.92|1977.42|15
1736861400000|2025-01-14 13:30:00|1989.36|1977.86|1997.29|1985.79|1997.29|1985.79|1989.2|1977.7|31
1736861410000|2025-01-14 13:30:10|1998.06|1986.56|2009.07|1997.57|2009.92|1998.42|1998.06|1986.56|33
1736861420000|2025-01-14 13:30:20|2009.78|1998.28|2013.07|2001.57|2015.37|2003.87|2009.78|1998.28|21
1736861430000|2025-01-14 13:30:30|2014.18|2002.68|2018.5|2007|2020.76|2009.26|2014.18|2002.68|34
1736861440000|2025-01-14 13:30:40|2018|2006.5|2015.59|2004.09|2019.95|2008.45|2013.99|2002.49|31
1736861450000|2025-01-14 13:30:50|2014.83|2003.33|2011.28|1999.78|2014.83|2003.33|2011.28|1999.78|25
1736861460000|2025-01-14 13:31:00|2011.42|1999.92|2015.06|2003.56|2015.06|2003.56|2011.42|1999.92|22
1736861470000|2025-01-14 13:31:10|2015.16|2003.66|2016.95|2005.45|2017.72|2006.22|2015.08|2003.58|32
1736861480000|2025-01-14 13:31:20|2017.57|2006.07|2018.18|2006.68|2018.75|2007.25|2017.57|2006.07|23
1736861490000|2025-01-14 13:31:30|2018.28|2006.78|2014.56|2003.06|2018.52|2007.02|2013.93|2002.43|36
1736861500000|2025-01-14 13:31:40|2014.92|2003.42|2018.16|2006.66|2018.16|2006.66|2014.75|2003.25|22
1736861510000|2025-01-14 13:31:50|2017.69|2006.19|2017.75|2006.25|2018.69|2007.19|2016.9|2005.4|35
1736861520000|2025-01-14 13:32:00|2018.39|2006.89|2018.36|2006.86|2021.41|2009.91|2018.17|2006.67|29
1736861530000|2025-01-14 13:32:10|2019.7|2008.2|2020.89|2009.39|2022.17|2010.67|2019.7|2008.2|25
1736861540000|2025-01-14 13:32:20|2020.73|2009.23|2018.26|2006.76|2020.93|2009.43|2017.73|2006.23|24
1736861550000|2025-01-14 13:32:30|2017.83|2006.33|2016.49|2004.99|2018.9|2007.4|2016.34|2004.84|24
1736861560000|2025-01-14 13:32:40|2016.54|2005.04|2018.17|2006.67|2018.17|2006.67|2015.99|2004.49|29
1736861570000|2025-01-14 13:32:50|2018.47|2006.97|2014.59|2003.09|2018.47|2006.97|2014.59|2003.09|33
1736861580000|2025-01-14 13:33:00|2014.54|2003.04|2017.48|2005.98|2017.53|2006.03|2014.02|2002.52|25
1736861590000|2025-01-14 13:33:10|2017.58|2006.08|2018.71|2007.21|2018.97|2007.47|2017.58|2006.08|22
1736861600000|2025-01-14 13:33:20|2018.76|2007.26|2018.76|2007.26|2018.92|2007.42|2018.02|2006.52|26
1736861610000|2025-01-14 13:33:30|2018.81|2007.31|2018.97|2007.47|2018.97|2007.47|2018.43|2006.93|7
1736861620000|2025-01-14 13:33:40|2017.82|2006.32|2013.92|2002.42|2017.82|2006.32|2013.92|2002.42|24
1736861630000|2025-01-14 13:33:50|2013.93|2002.43|2011.41|1999.91|2013.93|2002.43|2010.64|1999.14|22
1736861640000|2025-01-14 13:34:00|2011.37|1999.87|2010.66|1999.16|2011.58|2000.08|2009.85|1998.35|35
1736861650000|2025-01-14 13:34:10|2010.3|1998.8|2011.44|1999.94|2011.93|2000.43|2010.2|1998.7|28
1736861660000|2025-01-14 13:34:20|2011.84|2000.34|2013.92|2002.42|2013.92|2002.42|2011.84|2000.34|23
1736861670000|2025-01-14 13:34:30|2013.93|2002.43|2014.78|2003.28|2014.78|2003.28|2013.93|2002.43|5
1736861700000|2025-01-14 13:35:00|2006.3|1994.8|2005.74|1994.24|2006.42|1994.92|2005.74|1994.24|9
1736861710000|2025-01-14 13:35:10|2005.04|1993.54|2004.9|1993.4|2007.41|1995.91|2004.66|1993.16|29
1736861720000|2025-01-14 13:35:20|2004.91|1993.41|2007.02|1995.52|2007.71|1996.21|2004.58|1993.08|33
1736861730000|2025-01-14 13:35:30|2007.22|1995.72|2005.38|1993.88|2007.22|1995.72|2004.59|1993.09|34
1736861740000|2025-01-14 13:35:40|2005.97|1994.47|2004.89|1993.39|2006.19|1994.69|2004.89|1993.39|25
1736861750000|2025-01-14 13:35:50|2004.94|1993.44|2006.47|1994.97|2006.63|1995.13|2004.94|1993.44|27
1736861760000|2025-01-14 13:36:00|2006.09|1994.59|2008.75|1997.25|2008.75|1997.25|2005.38|1993.88|31
1736861770000|2025-01-14 13:36:10|2010.7|1999.2|2012.85|2001.35|2013.15|2001.65|2010.7|1999.2|33
1736861780000|2025-01-14 13:36:20|2012.97|2001.47|2012.64|2001.14|2013.05|2001.55|2011.06|1999.56|28
1736861790000|2025-01-14 13:36:30|2012.54|2001.04|2012.05|2000.55|2012.84|2001.34|2011.97|2000.47|26
1736861800000|2025-01-14 13:36:40|2011.84|2000.34|2009.13|1997.63|2011.84|2000.34|2009.13|1997.63|21
1736861820000|2025-01-14 13:37:00|2010.93|1999.43|2009.93|1998.43|2010.94|1999.44|2009.69|1998.19|23
1736861830000|2025-01-14 13:37:10|2009.98|1998.48|2011.33|1999.83|2011.43|1999.93|2009.98|1998.48|14
1736861840000|2025-01-14 13:37:20|2011.38|1999.88|2012.98|2001.48|2012.98|2001.48|2010.94|1999.44|13
1736861850000|2025-01-14 13:37:30|2012.74|2001.24|2016.17|2004.67|2016.17|2004.67|2012.62|2001.12|23
1736861860000|2025-01-14 13:37:40|2016.52|2005.02|2015.26|2003.76|2016.99|2005.49|2014.83|2003.33|33
1736861870000|2025-01-14 13:37:50|2015.33|2003.83|2012.91|2001.41|2015.63|2004.13|2012.91|2001.41|26
1736861880000|2025-01-14 13:38:00|2012.62|2001.12|2011.84|2000.34|2012.62|2001.12|2011.54|2000.04|19
1736861890000|2025-01-14 13:38:10|2011.79|2000.29|2011.53|2000.03|2012.76|2001.26|2011.48|1999.98|36
1736861900000|2025-01-14 13:38:20|2011.35|1999.85|2011.91|2000.41|2012.47|2000.97|2011.35|1999.85|32
1736861910000|2025-01-14 13:38:30|2011.86|2000.36|2011.59|2000.09|2012.4|2000.9|2011.59|2000.09|15
1736861920000|2025-01-14 13:38:40|2011.54|2000.04|2011.42|1999.92|2011.84|2000.34|2011.35|1999.85|17
1736861930000|2025-01-14 13:38:50|2011.53|2000.03|2012.22|2000.72|2012.43|2000.93|2011.35|1999.85|27
1736861940000|2025-01-14 13:39:00|2011.96|2000.46|2012.71|2001.21|2012.71|2001.21|2011.89|2000.39|12
1736861950000|2025-01-14 13:39:10|2012.76|2001.26|2012.35|2000.85|2012.81|2001.31|2012|2000.5|23
1736861960000|2025-01-14 13:39:20|2012.36|2000.86|2012.59|2001.09|2012.86|2001.36|2012.33|2000.83|21
1736861970000|2025-01-14 13:39:30|2012.64|2001.14|2012.86|2001.36|2012.86|2001.36|2012.26|2000.76|12
1736861980000|2025-01-14 13:39:40|2012.54|2001.04|2012.86|2001.36|2012.86|2001.36|2012.17|2000.67|15
1736861990000|2025-01-14 13:39:50|2013.4|2001.9|2013.94|2002.44|2013.94|2002.44|2013.4|2001.9|7
1736862000000|2025-01-14 13:40:00|2013.86|2002.36|2016.8|2005.3|2017.11|2005.61|2013.86|2002.36|19
1736862010000|2025-01-14 13:40:10|2016.85|2005.35|2014.02|2002.52|2017.11|2005.61|2014.02|2002.52|29
1736862020000|2025-01-14 13:40:20|2013.9|2002.4|2013.44|2001.94|2013.9|2002.4|2012.77|2001.27|23
1736862030000|2025-01-14 13:40:30|2013.14|2001.64|2012.01|2000.51|2013.4|2001.9|2011.69|2000.19|31
1736862040000|2025-01-14 13:40:40|2012.3|2000.8|2011.92|2000.42|2013.12|2001.62|2011.92|2000.42|31
1736862050000|2025-01-14 13:40:50|2011.74|2000.24|2011.44|1999.94|2011.74|2000.24|2011.35|1999.85|10
1736862060000|2025-01-14 13:41:00|2011.39|1999.89|2010.79|1999.29|2011.52|2000.02|2009.35|1997.85|19
1736862070000|2025-01-14 13:41:10|2010.89|1999.39|2010.89|1999.39|2011.12|1999.62|2010.04|1998.54|27
1736862080000|2025-01-14 13:41:20|2011.15|1999.65|2012.05|2000.55|2012.05|2000.55|2011.15|1999.65|27
1736862090000|2025-01-14 13:41:30|2012.29|2000.79|2013.83|2002.33|2013.83|2002.33|2012.29|2000.79|9
1736862100000|2025-01-14 13:41:40|2013.92|2002.42|2015.2|2003.7|2015.2|2003.7|2013.92|2002.42|4
1736862110000|2025-01-14 13:41:50|2015.42|2003.92|2015.63|2004.13|2015.63|2004.13|2015.42|2003.92|2
1736862120000|2025-01-14 13:42:00|2015.33|2003.83|2014.09|2002.59|2015.33|2003.83|2013.78|2002.28|17
1736862130000|2025-01-14 13:42:10|2013.99|2002.49|2014.59|2003.09|2014.59|2003.09|2012.87|2001.37|24
1736862140000|2025-01-14 13:42:20|2014.19|2002.69|2015.23|2003.73|2015.53|2004.03|2013.86|2002.36|29
1736862150000|2025-01-14 13:42:30|2015.28|2003.78|2014.83|2003.33|2015.37|2003.87|2014.83|2003.33|14
1736862160000|2025-01-14 13:42:40|2014.78|2003.28|2013.83|2002.33|2014.78|2003.28|2012.96|2001.46|28
1736862170000|2025-01-14 13:42:50|2013.84|2002.34|2013.84|2002.34|2014.09|2002.59|2013.73|2002.23|27
1736862180000|2025-01-14 13:43:00|2013.89|2002.39|2012.83|2001.33|2013.89|2002.39|2012.24|2000.74|24
1736862190000|2025-01-14 13:43:10|2012.79|2001.29|2014.34|2002.84|2014.34|2002.84|2012.79|2001.29|29
1736862200000|2025-01-14 13:43:20|2014.35|2002.85|2014.86|2003.36|2014.86|2003.36|2014.35|2002.85|4
1736862210000|2025-01-14 13:43:30|2015.24|2003.74|2015.63|2004.13|2015.63|2004.13|2015.24|2003.74|2
1736862230000|2025-01-14 13:43:50|2015.31|2003.81|2014.42|2002.92|2015.31|2003.81|2014.39|2002.89|14
1736862240000|2025-01-14 13:44:00|2014.37|2002.87|2013.19|2001.69|2014.8|2003.3|2013.12|2001.62|31
1736862250000|2025-01-14 13:44:10|2013.31|2001.81|2014.02|2002.52|2014.22|2002.72|2012.96|2001.46|35
1736862260000|2025-01-14 13:44:20|2013.9|2002.4|2012.97|2001.47|2014.07|2002.57|2011.81|2000.31|34
1736862270000|2025-01-14 13:44:30|2013.01|2001.51|2011.88|2000.38|2013.43|2001.93|2011.87|2000.37|36
1736862280000|2025-01-14 13:44:40|2011.89|2000.39|2012.7|2001.2|2013|2001.5|2011.84|2000.34|21
1736862290000|2025-01-14 13:44:50|2012.69|2001.19|2012.35|2000.85|2012.69|2001.19|2012.15|2000.65|11
1736862300000|2025-01-14 13:45:00|2012.69|2001.19|2014.02|2002.52|2014.02|2002.52|2012.06|2000.56|21
1736862320000|2025-01-14 13:45:20|2014.66|2003.16|2015.56|2004.06|2015.56|2004.06|2014.66|2003.16|3
1736862330000|2025-01-14 13:45:30|2016.33|2004.83|2017.99|2006.49|2018.28|2006.78|2015.48|2003.98|29
1736862340000|2025-01-14 13:45:40|2017.97|2006.47|2019.02|2007.52|2019.02|2007.52|2017.53|2006.03|23
1736862350000|2025-01-14 13:45:50|2019.11|2007.61|2019.99|2008.49|2019.99|2008.49|2019.11|2007.61|8
1736862360000|2025-01-14 13:46:00|2020.04|2008.54|2020.55|2009.05|2020.55|2009.05|2020.04|2008.54|5
1736862370000|2025-01-14 13:46:10|2020.37|2008.87|2018.36|2006.86|2020.37|2008.87|2018.28|2006.78|18
1736862380000|2025-01-14 13:46:20|2018.55|2007.05|2019.4|2007.9|2019.58|2008.08|2018.45|2006.95|27
1736862390000|2025-01-14 13:46:30|2019.3|2007.8|2019.63|2008.13|2019.63|2008.13|2017.98|2006.48|32
1736862400000|2025-01-14 13:46:40|2019.74|2008.24|2020.55|2009.05|2020.55|2009.05|2019.12|2007.62|19
1736862420000|2025-01-14 13:47:00|2020.71|2009.21|2022.75|2011.25|2022.75|2011.25|2020.71|2009.21|11
1736862430000|2025-01-14 13:47:10|2022.77|2011.27|2023.74|2012.24|2023.74|2012.24|2022.77|2011.27|7
1736862440000|2025-01-14 13:47:20|2023.57|2012.07|2023.68|2012.18|2023.74|2012.24|2023.57|2012.07|22
1736862450000|2025-01-14 13:47:30|2023.43|2011.93|2024.92|2013.42|2024.92|2013.42|2023.43|2011.93|18
1736862460000|2025-01-14 13:47:40|2024.8|2013.3|2024.95|2013.45|2025.13|2013.63|2024.02|2012.52|31
1736862470000|2025-01-14 13:47:50|2024.96|2013.46|2026.17|2014.67|2026.17|2014.67|2024.96|2013.46|13
1736862480000|2025-01-14 13:48:00|2026.11|2014.61|2026.06|2014.56|2026.11|2014.61|2026.06|2014.56|2
1736862500000|2025-01-14 13:48:20|2026.11|2014.61|2026.17|2014.67|2026.17|2014.67|2026.11|2014.61|2
1736862510000|2025-01-14 13:48:30|2026.11|2014.61|2026.11|2014.61|2026.11|2014.61|2026.1|2014.6|5
1736862520000|2025-01-14 13:48:40|2026.1|2014.6|2026.06|2014.56|2026.11|2014.61|2026.06|2014.56|3
1736862540000|2025-01-14 13:49:00|2026.09|2014.59|2026.06|2014.56|2026.11|2014.61|2026.06|2014.56|8
1736862560000|2025-01-14 13:49:20|2025.04|2013.54|2023.6|2012.1|2025.04|2013.54|2023.24|2011.74|18
1736862570000|2025-01-14 13:49:30|2023.49|2011.99|2023.23|2011.73|2023.66|2012.16|2023.04|2011.54|27
1736862580000|2025-01-14 13:49:40|2023.18|2011.68|2022.77|2011.27|2023.82|2012.32|2022.59|2011.09|29
1736862590000|2025-01-14 13:49:50|2022.75|2011.25|2022.46|2010.96|2022.75|2011.25|2021.5|2010|30
1736862600000|2025-01-14 13:50:00|2022.45|2010.95|2021.95|2010.45|2022.46|2010.96|2020.81|2009.31|33
1736862610000|2025-01-14 13:50:10|2021.94|2010.44|2020.97|2009.47|2022.04|2010.54|2020.22|2008.72|24
1736862620000|2025-01-14 13:50:20|2020.95|2009.45|2018.85|2007.35|2021.45|2009.95|2018.73|2007.23|35
1736862630000|2025-01-14 13:50:30|2019.15|2007.65|2020.54|2009.04|2021.36|2009.86|2019.15|2007.65|32
1736862640000|2025-01-14 13:50:40|2020.49|2008.99|2020.51|2009.01|2020.51|2009.01|2018.72|2007.22|33
1736862650000|2025-01-14 13:50:50|2020.64|2009.14|2021.05|2009.55|2021.11|2009.61|2019.73|2008.23|21
1736862660000|2025-01-14 13:51:00|2021.02|2009.52|2020.38|2008.88|2021.1|2009.6|2020.38|2008.88|25
1736862670000|2025-01-14 13:51:10|2020.41|2008.91|2018.98|2007.48|2020.41|2008.91|2018.84|2007.34|28
1736862680000|2025-01-14 13:51:20|2018.93|2007.43|2017.78|2006.28|2018.93|2007.43|2016.86|2005.36|28
1736862690000|2025-01-14 13:51:30|2017.93|2006.43|2016.97|2005.47|2017.95|2006.45|2016.97|2005.47|22
1736862700000|2025-01-14 13:51:40|2016.93|2005.43|2017.05|2005.55|2017.87|2006.37|2016.93|2005.43|22
1736862710000|2025-01-14 13:51:50|2016.87|2005.37|2015.93|2004.43|2017.24|2005.74|2015.69|2004.19|24
1736862720000|2025-01-14 13:52:00|2015.83|2004.33|2016.42|2004.92|2016.64|2005.14|2015.25|2003.75|31
1736862730000|2025-01-14 13:52:10|2016.52|2005.02|2015.8|2004.3|2016.57|2005.07|2015.8|2004.3|20
1736862740000|2025-01-14 13:52:20|2015.6|2004.1|2015.71|2004.21|2015.75|2004.25|2014.82|2003.32|14
1736862750000|2025-01-14 13:52:30|2014.57|2003.07|2014.13|2002.63|2015.03|2003.53|2013.98|2002.48|22
1736862760000|2025-01-14 13:52:40|2014.22|2002.72|2015.03|2003.53|2015.42|2003.92|2013.98|2002.48|27
1736862770000|2025-01-14 13:52:50|2015.12|2003.62|2013.81|2002.31|2015.12|2003.62|2013.81|2002.31|27
1736862780000|2025-01-14 13:53:00|2013.77|2002.27|2013.5|2002|2013.77|2002.27|2012.38|2000.88|27
1736862790000|2025-01-14 13:53:10|2013.55|2002.05|2012.89|2001.39|2013.89|2002.39|2012.53|2001.03|30
1736862800000|2025-01-14 13:53:20|2012.9|2001.4|2014.26|2002.76|2014.26|2002.76|2012.53|2001.03|21
1736862810000|2025-01-14 13:53:30|2014.25|2002.75|2014.1|2002.6|2014.26|2002.76|2014.1|2002.6|3
1736862820000|2025-01-14 13:53:40|2014.21|2002.71|2014.26|2002.76|2014.26|2002.76|2014.21|2002.71|2
1736862830000|2025-01-14 13:53:50|2014.05|2002.55|2014.26|2002.76|2014.26|2002.76|2013.89|2002.39|11
1736862840000|2025-01-14 13:54:00|2014.18|2002.68|2014.22|2002.72|2014.22|2002.72|2013.42|2001.92|23
1736862850000|2025-01-14 13:54:10|2014.25|2002.75|2014.2|2002.7|2014.26|2002.76|2013.68|2002.18|18
1736862860000|2025-01-14 13:54:20|2014.26|2002.76|2015.98|2004.48|2015.98|2004.48|2014.15|2002.65|13
1736862870000|2025-01-14 13:54:30|2015.89|2004.39|2016.52|2005.02|2016.55|2005.05|2015.62|2004.12|22
1736862880000|2025-01-14 13:54:40|2016.58|2005.08|2016.7|2005.2|2016.85|2005.35|2016.51|2005.01|21
1736862890000|2025-01-14 13:54:50|2016.58|2005.08|2017.39|2005.89|2017.6|2006.1|2016.36|2004.86|20
1736862900000|2025-01-14 13:55:00|2017.3|2005.8|2017.83|2006.33|2017.9|2006.4|2016.2|2004.7|25
1736862910000|2025-01-14 13:55:10|2017.9|2006.4|2018.35|2006.85|2018.35|2006.85|2017.9|2006.4|16
1736862930000|2025-01-14 13:55:30|2018.4|2006.9|2021.39|2009.89|2021.39|2009.89|2018.4|2006.9|8
1736862940000|2025-01-14 13:55:40|2021.27|2009.77|2020.67|2009.17|2021.54|2010.04|2020.39|2008.89|20
1736862950000|2025-01-14 13:55:50|2020.92|2009.42|2021.1|2009.6|2021.1|2009.6|2020.52|2009.02|15
1736862960000|2025-01-14 13:56:00|2021.36|2009.86|2020.1|2008.6|2021.73|2010.23|2020.1|2008.6|26
1736862970000|2025-01-14 13:56:10|2020.06|2008.56|2019.35|2007.85|2020.06|2008.56|2019.24|2007.74|21
1736862980000|2025-01-14 13:56:20|2019.16|2007.66|2018.74|2007.24|2019.6|2008.1|2018.64|2007.14|21
1736862990000|2025-01-14 13:56:30|2018.65|2007.15|2017.82|2006.32|2018.72|2007.22|2017.82|2006.32|26
1736863000000|2025-01-14 13:56:40|2017.11|2005.61|2016.35|2004.85|2017.21|2005.71|2016.35|2004.85|19
1736863010000|2025-01-14 13:56:50|2016.31|2004.81|2016.48|2004.98|2016.51|2005.01|2016.14|2004.64|18
1736863020000|2025-01-14 13:57:00|2016.49|2004.99|2015.62|2004.12|2016.72|2005.22|2015.62|2004.12|21
1736863030000|2025-01-14 13:57:10|2015.58|2004.08|2015.63|2004.13|2015.68|2004.18|2015.33|2003.83|22
1736863040000|2025-01-14 13:57:20|2015.49|2003.99|2015.43|2003.93|2015.62|2004.12|2015.2|2003.7|17
1736863050000|2025-01-14 13:57:30|2015.81|2004.31|2017.11|2005.61|2017.11|2005.61|2015.75|2004.25|15
1736863060000|2025-01-14 13:57:40|2017.21|2005.71|2017.21|2005.71|2017.21|2005.71|2017.21|2005.71|1
1736863070000|2025-01-14 13:57:50|2017.09|2005.59|2016.67|2005.17|2017.21|2005.71|2016.66|2005.16|10
1736863080000|2025-01-14 13:58:00|2016.61|2005.11|2016.28|2004.78|2016.78|2005.28|2016.28|2004.78|22
1736863090000|2025-01-14 13:58:10|2016.39|2004.89|2017.21|2005.71|2017.21|2005.71|2016.09|2004.59|22
1736863100000|2025-01-14 13:58:20|2017.27|2005.77|2019.25|2007.75|2019.25|2007.75|2017.27|2005.77|2
1736863110000|2025-01-14 13:58:30|2019.38|2007.88|2019.55|2008.05|2019.55|2008.05|2019.16|2007.66|15
1736863120000|2025-01-14 13:58:40|2019.52|2008.02|2019.55|2008.05|2019.55|2008.05|2019.17|2007.67|21
1736863130000|2025-01-14 13:58:50|2019.53|2008.03|2019.55|2008.05|2019.55|2008.05|2018.27|2006.77|17
1736863140000|2025-01-14 13:59:00|2019.41|2007.91|2019.55|2008.05|2019.55|2008.05|2019.19|2007.69|12
1736863150000|2025-01-14 13:59:10|2019.44|2007.94|2019.55|2008.05|2019.55|2008.05|2019.3|2007.8|11
1736863160000|2025-01-14 13:59:20|2019.49|2007.99|2019.55|2008.05|2019.55|2008.05|2019.24|2007.74|14
1736863170000|2025-01-14 13:59:30|2019.24|2007.74|2019.26|2007.76|2019.44|2007.94|2019.15|2007.65|23
1736863180000|2025-01-14 13:59:40|2019.21|2007.71|2018.9|2007.4|2019.26|2007.76|2018.75|2007.25|14
1736863190000|2025-01-14 13:59:50|2019.21|2007.71|2019.14|2007.64|2019.32|2007.82|2018.84|2007.34|20
1736863200000|2025-01-14 14:00:00|2019.19|2007.69|2018.89|2007.39|2019.55|2008.05|2018.75|2007.25|28
1736863210000|2025-01-14 14:00:10|2018.79|2007.29|2019.2|2007.7|2019.39|2007.89|2018.79|2007.29|22
1736863220000|2025-01-14 14:00:20|2019.24|2007.74|2019.29|2007.79|2019.55|2008.05|2019.21|2007.71|17
1736863230000|2025-01-14 14:00:30|2019.16|2007.66|2018.76|2007.26|2019.21|2007.71|2018.76|2007.26|15
1736863240000|2025-01-14 14:00:40|2018.75|2007.25|2017.14|2005.64|2018.75|2007.25|2017.14|2005.64|15
1736863250000|2025-01-14 14:00:50|2016.95|2005.45|2015.63|2004.13|2016.95|2005.45|2015.63|2004.13|15
1736863260000|2025-01-14 14:01:00|2015.68|2004.18|2016.9|2005.4|2017.17|2005.67|2015.58|2004.08|23
1736863270000|2025-01-14 14:01:10|2016.89|2005.39|2017.5|2006|2017.5|2006|2016.89|2005.39|8
1736863280000|2025-01-14 14:01:20|2017.62|2006.12|2019.33|2007.83|2019.33|2007.83|2017.62|2006.12|12
1736863290000|2025-01-14 14:01:30|2019.21|2007.71|2019.33|2007.83|2019.33|2007.83|2018.99|2007.49|12
1736863300000|2025-01-14 14:01:40|2019.31|2007.81|2018.8|2007.3|2019.31|2007.81|2018.61|2007.11|18
1736863310000|2025-01-14 14:01:50|2018.7|2007.2|2018.27|2006.77|2018.7|2007.2|2017.92|2006.42|17
1736863320000|2025-01-14 14:02:00|2018.85|2007.35|2017.92|2006.42|2018.85|2007.35|2017.76|2006.26|19
1736863330000|2025-01-14 14:02:10|2018.01|2006.51|2018.7|2007.2|2018.79|2007.29|2017.87|2006.37|25
1736863340000|2025-01-14 14:02:20|2018.69|2007.19|2019.33|2007.83|2019.33|2007.83|2018.34|2006.84|25
1736863350000|2025-01-14 14:02:30|2019.21|2007.71|2017.88|2006.38|2019.21|2007.71|2017.77|2006.27|17
1736863360000|2025-01-14 14:02:40|2017.89|2006.39|2018.01|2006.51|2018.76|2007.26|2017.89|2006.39|28
1736863370000|2025-01-14 14:02:50|2017.91|2006.41|2017.75|2006.25|2017.91|2006.41|2017.75|2006.25|4
1736863380000|2025-01-14 14:03:00|2016.91|2005.41|2016.28|2004.78|2016.91|2005.41|2016.28|2004.78|5
1736863390000|2025-01-14 14:03:10|2016.27|2004.77|2015.65|2004.15|2016.27|2004.77|2014.71|2003.21|24
1736863400000|2025-01-14 14:03:20|2015.6|2004.1|2015.59|2004.09|2016.72|2005.22|2015.39|2003.89|17
1736863410000|2025-01-14 14:03:30|2015.58|2004.08|2016.34|2004.84|2016.34|2004.84|2015.38|2003.88|15
1736863420000|2025-01-14 14:03:40|2016.47|2004.97|2014.14|2002.64|2016.7|2005.2|2014.14|2002.64|19
1736863430000|2025-01-14 14:03:50|2013.99|2002.49|2012.35|2000.85|2013.99|2002.49|2012.23|2000.73|20
1736863440000|2025-01-14 14:04:00|2012.25|2000.75|2016.53|2005.03|2016.53|2005.03|2012.25|2000.75|21
1736863450000|2025-01-14 14:04:10|2016.56|2005.06|2016.75|2005.25|2016.75|2005.25|2015.73|2004.23|23
1736863460000|2025-01-14 14:04:20|2016.71|2005.21|2016.32|2004.82|2016.71|2005.21|2015.51|2004.01|23
1736863470000|2025-01-14 14:04:30|2016.41|2004.91|2016.59|2005.09|2016.59|2005.09|2015.61|2004.11|25
1736863480000|2025-01-14 14:04:40|2016.54|2005.04|2016.75|2005.25|2016.75|2005.25|2016.46|2004.96|6
1736863490000|2025-01-14 14:04:50|2016.65|2005.15|2016.56|2005.06|2016.65|2005.15|2016.46|2004.96|22
1736863500000|2025-01-14 14:05:00|2016.61|2005.11|2016.75|2005.25|2016.75|2005.25|2016.28|2004.78|7
1736863510000|2025-01-14 14:05:10|2017.59|2006.09|2018.43|2006.93|2018.43|2006.93|2017.59|2006.09|10
1736863520000|2025-01-14 14:05:20|2018.29|2006.79|2018.43|2006.93|2018.43|2006.93|2018.04|2006.54|17
1736863530000|2025-01-14 14:05:30|2018.35|2006.85|2018.43|2006.93|2018.43|2006.93|2018.35|2006.85|4
1736863540000|2025-01-14 14:05:40|2018.35|2006.85|2016.48|2004.98|2018.35|2006.85|2016.38|2004.88|24
1736863550000|2025-01-14 14:05:50|2016.49|2004.99|2015.81|2004.31|2016.91|2005.41|2015.35|2003.85|19
1736863560000|2025-01-14 14:06:00|2015.7|2004.2|2014.67|2003.17|2015.75|2004.25|2014.67|2003.17|20
1736863570000|2025-01-14 14:06:10|2014.77|2003.27|2014.27|2002.77|2015.37|2003.87|2014.22|2002.72|18
1736863580000|2025-01-14 14:06:20|2014.55|2003.05|2014.67|2003.17|2015.67|2004.17|2014.55|2003.05|18
1736863590000|2025-01-14 14:06:30|2014.65|2003.15|2014.75|2003.25|2014.89|2003.39|2013.77|2002.27|16
1736863600000|2025-01-14 14:06:40|2014.69|2003.19|2015.14|2003.64|2015.34|2003.84|2014.69|2003.19|9
1736863610000|2025-01-14 14:06:50|2015.27|2003.77|2016.68|2005.18|2016.92|2005.42|2014.8|2003.3|25
1736863620000|2025-01-14 14:07:00|2016.81|2005.31|2018.3|2006.8|2018.32|2006.82|2016.81|2005.31|24
1736863630000|2025-01-14 14:07:10|2018.29|2006.79|2018.43|2006.93|2018.43|2006.93|2017.95|2006.45|9
1736863640000|2025-01-14 14:07:20|2018.38|2006.88|2016.56|2005.06|2018.4|2006.9|2016.56|2005.06|23
1736863650000|2025-01-14 14:07:30|2016.6|2005.1|2016.75|2005.25|2016.93|2005.43|2016.34|2004.84|15
1736863660000|2025-01-14 14:07:40|2016.31|2004.81|2017.9|2006.4|2017.94|2006.44|2016.31|2004.81|22
1736863670000|2025-01-14 14:07:50|2017.41|2005.91|2016.07|2004.57|2017.41|2005.91|2015.97|2004.47|25
1736863680000|2025-01-14 14:08:00|2016.06|2004.56|2015.85|2004.35|2016.39|2004.89|2014.88|2003.38|35
1736863690000|2025-01-14 14:08:10|2016.01|2004.51|2016.59|2005.09|2017.03|2005.53|2015.91|2004.41|26
1736863700000|2025-01-14 14:08:20|2016.58|2005.08|2016.62|2005.12|2016.83|2005.33|2015.67|2004.17|22
1736863710000|2025-01-14 14:08:30|2016.88|2005.38|2016.32|2004.82|2016.94|2005.44|2016.01|2004.51|24
1736863720000|2025-01-14 14:08:40|2016.42|2004.92|2016.68|2005.18|2016.74|2005.24|2016.42|2004.92|18
1736863730000|2025-01-14 14:08:50|2016.73|2005.23|2016.36|2004.86|2016.88|2005.38|2016.35|2004.85|15
1736863740000|2025-01-14 14:09:00|2016.33|2004.83|2014.75|2003.25|2016.33|2004.83|2014.68|2003.18|22
1736863750000|2025-01-14 14:09:10|2014.79|2003.29|2014.26|2002.76|2014.87|2003.37|2014.26|2002.76|17
1736863760000|2025-01-14 14:09:20|2014.25|2002.75|2014.52|2003.02|2014.59|2003.09|2014.25|2002.75|13
1736863770000|2025-01-14 14:09:30|2014.49|2002.99|2014.44|2002.94|2014.51|2003.01|2014.23|2002.73|14
1736863780000|2025-01-14 14:09:40|2014.53|2003.03|2014.48|2002.98|2014.53|2003.03|2014.31|2002.81|10
1736863790000|2025-01-14 14:09:50|2014.39|2002.89|2014.09|2002.59|2014.39|2002.89|2014.09|2002.59|14
1736863800000|2025-01-14 14:10:00|2014.25|2002.75|2014.13|2002.63|2014.25|2002.75|2014.13|2002.63|4
1736863810000|2025-01-14 14:10:10|2014.12|2002.62|2014.07|2002.57|2014.18|2002.68|2013.8|2002.3|7
1736863820000|2025-01-14 14:10:20|2013.97|2002.47|2012.44|2000.94|2013.97|2002.47|2012.23|2000.73|15
1736863830000|2025-01-14 14:10:30|2012.38|2000.88|2011.54|2000.04|2012.38|2000.88|2010.96|1999.46|28
1736863840000|2025-01-14 14:10:40|2011.59|2000.09|2009.44|1997.94|2011.59|2000.09|2009.44|1997.94|29
1736863850000|2025-01-14 14:10:50|2009.43|1997.93|2009.69|1998.19|2009.69|1998.19|2008.82|1997.32|27
1736863860000|2025-01-14 14:11:00|2009.67|1998.17|2009.64|1998.14|2009.67|1998.17|2009.48|1997.98|14
1736863870000|2025-01-14 14:11:10|2009.59|1998.09|2009.41|1997.91|2009.59|1998.09|2009.03|1997.53|23
1736863880000|2025-01-14 14:11:20|2009.46|1997.96|2008.67|1997.17|2009.54|1998.04|2008.67|1997.17|24
1736863890000|2025-01-14 14:11:30|2008.68|1997.18|2009.69|1998.19|2009.69|1998.19|2008.47|1996.97|15
1736863910000|2025-01-14 14:11:50|2010.17|1998.67|2010.65|1999.15|2010.65|1999.15|2010.17|1998.67|2
1736863960000|2025-01-14 14:12:40|2011.35|1999.85|2011.46|1999.96|2011.46|1999.96|2011.35|1999.85|2
1736863990000|2025-01-14 14:13:10|2011.6|2000.1|2012.61|2001.11|2012.61|2001.11|2011.6|2000.1|2
1736864010000|2025-01-14 14:13:30|2013.4|2001.9|2014.19|2002.69|2014.19|2002.69|2013.4|2001.9|3
1736864030000|2025-01-14 14:13:50|2015.17|2003.67|2015.97|2004.47|2016.15|2004.65|2015.17|2003.67|3
1736864040000|2025-01-14 14:14:00|2016.15|2004.65|2014.94|2003.44|2016.15|2004.65|2014.91|2003.41|24
1736864050000|2025-01-14 14:14:10|2014.95|2003.45|2015.05|2003.55|2015.05|2003.55|2014.95|2003.45|2
1736864070000|2025-01-14 14:14:30|2015.65|2004.15|2016.15|2004.65|2016.15|2004.65|2015.65|2004.15|4
1736864100000|2025-01-14 14:15:00|2016.28|2004.78|2018.33|2006.83|2018.33|2006.83|2016.28|2004.78|5
1736864130000|2025-01-14 14:15:30|2018.26|2006.76|2017.27|2005.77|2018.26|2006.76|2017.27|2005.77|13
1736864140000|2025-01-14 14:15:40|2017.32|2005.82|2018.33|2006.83|2018.33|2006.83|2017.32|2005.82|9
1736864160000|2025-01-14 14:16:00|2018.43|2006.93|2019.23|2007.73|2019.23|2007.73|2018.43|2006.93|2
1736864180000|2025-01-14 14:16:20|2019.42|2007.92|2019.6|2008.1|2019.6|2008.1|2019.42|2007.92|2
1736864190000|2025-01-14 14:16:30|2020.57|2009.07|2022.59|2011.09|2022.59|2011.09|2020.57|2009.07|9
1736864200000|2025-01-14 14:16:40|2022.75|2011.25|2023.11|2011.61|2023.57|2012.07|2022.75|2011.25|14
1736864210000|2025-01-14 14:16:50|2023.08|2011.58|2022.24|2010.74|2023.08|2011.58|2021.77|2010.27|33
1736864220000|2025-01-14 14:17:00|2022.23|2010.73|2021.22|2009.72|2022.23|2010.73|2021.06|2009.56|29
1736864230000|2025-01-14 14:17:10|2021.24|2009.74|2022.74|2011.24|2022.74|2011.24|2021.24|2009.74|28
1736864240000|2025-01-14 14:17:20|2022.79|2011.29|2022.4|2010.9|2022.79|2011.29|2022.07|2010.57|23
1736864250000|2025-01-14 14:17:30|2022.45|2010.95|2023.26|2011.76|2023.26|2011.76|2022.45|2010.95|16
1736864260000|2025-01-14 14:17:40|2023.22|2011.72|2022.99|2011.49|2023.22|2011.72|2022.64|2011.14|25
1736864270000|2025-01-14 14:17:50|2023.04|2011.54|2022.25|2010.75|2023.04|2011.54|2021.67|2010.17|26
1736864280000|2025-01-14 14:18:00|2022.14|2010.64|2021.07|2009.57|2022.14|2010.64|2020.95|2009.45|20
1736864290000|2025-01-14 14:18:10|2020.98|2009.48|2021.76|2010.26|2022.1|2010.6|2020.93|2009.43|23
1736864300000|2025-01-14 14:18:20|2021.82|2010.32|2022.5|2011|2022.57|2011.07|2021.82|2010.32|16
1736864310000|2025-01-14 14:18:30|2022.45|2010.95|2023.18|2011.68|2023.18|2011.68|2022.29|2010.79|12
1736864320000|2025-01-14 14:18:40|2023.23|2011.73|2023.26|2011.76|2023.26|2011.76|2023.14|2011.64|6
1736864340000|2025-01-14 14:19:00|2022.86|2011.36|2023.26|2011.76|2023.26|2011.76|2022.81|2011.31|14
1736864370000|2025-01-14 14:19:30|2023.12|2011.62|2023.23|2011.73|2023.23|2011.73|2023.12|2011.62|5
1736864380000|2025-01-14 14:19:40|2023.26|2011.76|2023.02|2011.52|2023.26|2011.76|2023.02|2011.52|16
1736864390000|2025-01-14 14:19:50|2023.07|2011.57|2023.12|2011.62|2023.12|2011.62|2023.07|2011.57|5
1736864400000|2025-01-14 14:20:00|2023.14|2011.64|2023.26|2011.76|2023.26|2011.76|2023.02|2011.52|14
1736864430000|2025-01-14 14:20:30|2023.41|2011.91|2024.47|2012.97|2024.47|2012.97|2023.41|2011.91|7
1736864440000|2025-01-14 14:20:40|2025.03|2013.53|2025.32|2013.82|2025.32|2013.82|2025.03|2013.53|6
1736864460000|2025-01-14 14:21:00|2025.22|2013.72|2025.16|2013.66|2025.22|2013.72|2025.11|2013.61|4
1736864470000|2025-01-14 14:21:10|2025.11|2013.61|2025.19|2013.69|2025.19|2013.69|2025.02|2013.52|9
1736864480000|2025-01-14 14:21:20|2025.14|2013.64|2025.09|2013.59|2025.19|2013.69|2025.09|2013.59|7
1736864490000|2025-01-14 14:21:30|2025.13|2013.63|2025.21|2013.71|2025.27|2013.77|2025.1|2013.6|22
1736864500000|2025-01-14 14:21:40|2025.23|2013.73|2025.32|2013.82|2025.32|2013.82|2025.21|2013.71|10
1736864530000|2025-01-14 14:22:10|2025.4|2013.9|2025.48|2013.98|2025.48|2013.98|2025.4|2013.9|2
1736864560000|2025-01-14 14:22:40|2025.96|2014.46|2026.17|2014.67|2026.17|2014.67|2025.96|2014.46|2
1736864590000|2025-01-14 14:23:10|2025.99|2014.49|2025.99|2014.49|2025.99|2014.49|2025.99|2014.49|1
1736864600000|2025-01-14 14:23:20|2026|2014.5|2026.07|2014.57|2026.08|2014.58|2026|2014.5|7
1736864610000|2025-01-14 14:23:30|2026.77|2015.27|2026.75|2015.25|2026.77|2015.27|2026.75|2015.25|4
1736864670000|2025-01-14 14:24:30|2026.25|2014.75|2024.05|2012.55|2026.25|2014.75|2024.05|2012.55|9
1736864680000|2025-01-14 14:24:40|2024|2012.5|2023.04|2011.54|2024|2012.5|2023.01|2011.51|17
1736864690000|2025-01-14 14:24:50|2023.03|2011.53|2023.39|2011.89|2023.49|2011.99|2023.03|2011.53|15
1736864700000|2025-01-14 14:25:00|2023.5|2012|2024.59|2013.09|2024.59|2013.09|2023.5|2012|11
1736864710000|2025-01-14 14:25:10|2024.54|2013.04|2024.35|2012.85|2024.59|2013.09|2024.21|2012.71|16
1736864720000|2025-01-14 14:25:20|2024.34|2012.84|2024.25|2012.75|2024.34|2012.84|2023.13|2011.63|24
1736864730000|2025-01-14 14:25:30|2023.98|2012.48|2024.53|2013.03|2024.53|2013.03|2023.53|2012.03|23
1736864740000|2025-01-14 14:25:40|2024.52|2013.02|2024.53|2013.03|2024.53|2013.03|2024.46|2012.96|22
1736864750000|2025-01-14 14:25:50|2024.43|2012.93|2024.59|2013.09|2024.59|2013.09|2024.43|2012.93|9
1736864760000|2025-01-14 14:26:00|2024.71|2013.21|2026.75|2015.25|2026.75|2015.25|2024.71|2013.21|7
1736864780000|2025-01-14 14:26:20|2026.77|2015.27|2028.32|2016.82|2028.32|2016.82|2026.77|2015.27|6
1736864810000|2025-01-14 14:26:50|2028.47|2016.97|2028.62|2017.12|2028.62|2017.12|2028.47|2016.97|2
1736864820000|2025-01-14 14:27:00|2028.75|2017.25|2028.88|2017.38|2028.88|2017.38|2028.75|2017.25|2
1736864840000|2025-01-14 14:27:20|2028.96|2017.46|2029.24|2017.74|2029.24|2017.74|2028.96|2017.46|4
1736864860000|2025-01-14 14:27:40|2029.57|2018.07|2029.89|2018.39|2029.89|2018.39|2029.57|2018.07|2
1736864880000|2025-01-14 14:28:00|2029.94|2018.44|2029.99|2018.49|2029.99|2018.49|2029.94|2018.44|2
1736864890000|2025-01-14 14:28:10|2030.37|2018.87|2030.75|2019.25|2030.75|2019.25|2030.37|2018.87|2
1736864910000|2025-01-14 14:28:30|2031.29|2019.79|2031.82|2020.32|2031.82|2020.32|2031.29|2019.79|2
1736864930000|2025-01-14 14:28:50|2031.66|2020.16|2031.58|2020.08|2031.66|2020.16|2031.58|2020.08|3
1736864940000|2025-01-14 14:29:00|2031.57|2020.07|2031.83|2020.33|2031.83|2020.33|2031.42|2019.92|17
1736865020000|2025-01-14 14:30:20|2032.17|2020.67|2032.51|2021.01|2032.51|2021.01|2032.17|2020.67|2
1736865030000|2025-01-14 14:30:30|2032.27|2020.77|2032.51|2021.01|2032.51|2021.01|2032.27|2020.77|2
1736865050000|2025-01-14 14:30:50|2032.77|2021.27|2033.03|2021.53|2033.03|2021.53|2032.77|2021.27|2
1736865060000|2025-01-14 14:31:00|2033.06|2021.56|2034.89|2023.39|2034.89|2023.39|2032.85|2021.35|9
1736865070000|2025-01-14 14:31:10|2035.73|2024.23|2036.26|2024.76|2036.41|2024.91|2035.73|2024.23|16
1736865080000|2025-01-14 14:31:20|2036.29|2024.79|2036.35|2024.85|2036.46|2024.96|2036.12|2024.62|15
1736865090000|2025-01-14 14:31:30|2036.22|2024.72|2036.12|2024.62|2036.23|2024.73|2035.47|2023.97|19
1736865100000|2025-01-14 14:31:40|2036.11|2024.61|2034.24|2022.74|2036.23|2024.73|2033.42|2021.92|26
1736865110000|2025-01-14 14:31:50|2034.29|2022.79|2034.89|2023.39|2035.16|2023.66|2034.24|2022.74|19
1736865120000|2025-01-14 14:32:00|2034.59|2023.09|2031.73|2020.23|2034.59|2023.09|2031.73|2020.23|22
1736865130000|2025-01-14 14:32:10|2031.71|2020.21|2030.18|2018.68|2031.71|2020.21|2030.14|2018.64|30
1736865140000|2025-01-14 14:32:20|2030.07|2018.57|2027.58|2016.08|2030.07|2018.57|2027.58|2016.08|9
1736865150000|2025-01-14 14:32:30|2027.38|2015.88|2027.78|2016.28|2028.86|2017.36|2027.38|2015.88|31
1736865160000|2025-01-14 14:32:40|2027.79|2016.29|2027.99|2016.49|2029.2|2017.7|2027.5|2016|28
1736865170000|2025-01-14 14:32:50|2028.04|2016.54|2027.45|2015.95|2028.27|2016.77|2027.45|2015.95|22
1736865180000|2025-01-14 14:33:00|2027.22|2015.72|2027.27|2015.77|2028.06|2016.56|2026.8|2015.3|23
1736865190000|2025-01-14 14:33:10|2027.17|2015.67|2025.3|2013.8|2027.17|2015.67|2025.3|2013.8|22
1736865200000|2025-01-14 14:33:20|2025.35|2013.85|2025.72|2014.22|2025.72|2014.22|2024.67|2013.17|27
1736865210000|2025-01-14 14:33:30|2025.77|2014.27|2025.55|2014.05|2025.98|2014.48|2024.73|2013.23|30
1736865220000|2025-01-14 14:33:40|2025.72|2014.22|2025.8|2014.3|2025.98|2014.48|2025.52|2014.02|30
1736865230000|2025-01-14 14:33:50|2025.79|2014.29|2028.29|2016.79|2028.29|2016.79|2025.6|2014.1|19
1736865240000|2025-01-14 14:34:00|2028.88|2017.38|2030.82|2019.32|2030.82|2019.32|2028.88|2017.38|11
1736865250000|2025-01-14 14:34:10|2032.03|2020.53|2032.07|2020.57|2032.94|2021.44|2032.03|2020.53|21
1736865260000|2025-01-14 14:34:20|2031.81|2020.31|2032.12|2020.62|2032.22|2020.72|2031.46|2019.96|25
1736865270000|2025-01-14 14:34:30|2032.55|2021.05|2033.24|2021.74|2033.24|2021.74|2032.55|2021.05|16
1736865290000|2025-01-14 14:34:50|2033.87|2022.37|2034.5|2023|2034.5|2023|2033.87|2022.37|2
1736865300000|2025-01-14 14:35:00|2034.89|2023.39|2036.56|2025.06|2036.56|2025.06|2034.89|2023.39|5
1736865340000|2025-01-14 14:35:40|2036.53|2025.03|2036.4|2024.9|2036.56|2025.06|2036.38|2024.88|9
1736865350000|2025-01-14 14:35:50|2036.41|2024.91|2036.56|2025.06|2036.56|2025.06|2036.41|2024.91|8
1736865360000|2025-01-14 14:36:00|2036.5|2025|2035.42|2023.92|2036.5|2025|2035.42|2023.92|15
1736865370000|2025-01-14 14:36:10|2035.09|2023.59|2036.56|2025.06|2036.56|2025.06|2034.89|2023.39|16
1736865380000|2025-01-14 14:36:20|2036.24|2024.74|2034.98|2023.48|2036.24|2024.74|2034.84|2023.34|16
1736865390000|2025-01-14 14:36:30|2034.83|2023.33|2034.15|2022.65|2035.22|2023.72|2034.14|2022.64|17
1736865400000|2025-01-14 14:36:40|2034.1|2022.6|2035.8|2024.3|2035.8|2024.3|2033.58|2022.08|25
1736865410000|2025-01-14 14:36:50|2036.02|2024.52|2036.45|2024.95|2036.45|2024.95|2036.02|2024.52|22
1736865420000|2025-01-14 14:37:00|2036.5|2025|2037.48|2025.98|2037.48|2025.98|2036.13|2024.63|8
1736865430000|2025-01-14 14:37:10|2037.56|2026.06|2037.87|2026.37|2037.87|2026.37|2037.56|2026.06|3
1736865440000|2025-01-14 14:37:20|2037.94|2026.44|2040.9|2029.4|2041.06|2029.56|2037.94|2026.44|13
1736865450000|2025-01-14 14:37:30|2040.92|2029.42|2041.07|2029.57|2041.07|2029.57|2040.92|2029.42|8
1736865460000|2025-01-14 14:37:40|2040.99|2029.49|2041.07|2029.57|2041.07|2029.57|2040.97|2029.47|5
1736865470000|2025-01-14 14:37:50|2040.93|2029.43|2041.07|2029.57|2041.07|2029.57|2040.82|2029.32|14
1736865480000|2025-01-14 14:38:00|2041.88|2030.38|2041.48|2029.98|2042.14|2030.64|2041.43|2029.93|10
1736865490000|2025-01-14 14:38:10|2041.43|2029.93|2042.17|2030.67|2042.58|2031.08|2041.43|2029.93|16
1736865500000|2025-01-14 14:38:20|2042.12|2030.62|2041.95|2030.45|2042.36|2030.86|2041.95|2030.45|26
1736865510000|2025-01-14 14:38:30|2042.16|2030.66|2040.31|2028.81|2042.16|2030.66|2040.26|2028.76|24
1736865520000|2025-01-14 14:38:40|2040.21|2028.71|2041.27|2029.77|2041.48|2029.98|2040.21|2028.71|26
1736865530000|2025-01-14 14:38:50|2041.36|2029.86|2042.8|2031.3|2042.8|2031.3|2041.36|2029.86|14
1736865550000|2025-01-14 14:39:10|2042.33|2030.83|2039.39|2027.89|2042.33|2030.83|2039.39|2027.89|19
1736865560000|2025-01-14 14:39:20|2039.34|2027.84|2036.53|2025.03|2039.34|2027.84|2036.43|2024.93|23
1736865570000|2025-01-14 14:39:30|2036.67|2025.17|2037.08|2025.58|2037.23|2025.73|2036.67|2025.17|26
1736865580000|2025-01-14 14:39:40|2037.09|2025.59|2037.92|2026.42|2038.08|2026.58|2036.94|2025.44|28
1736865590000|2025-01-14 14:39:50|2037.97|2026.47|2038.1|2026.6|2038.1|2026.6|2037.96|2026.46|7
1736865600000|2025-01-14 14:40:00|2039.21|2027.71|2040.13|2028.63|2040.18|2028.68|2039.21|2027.71|12
1736865610000|2025-01-14 14:40:10|2040.14|2028.64|2040.18|2028.68|2040.21|2028.71|2039.89|2028.39|16
1736865620000|2025-01-14 14:40:20|2040.17|2028.67|2040.13|2028.63|2040.17|2028.67|2040.04|2028.54|6
1736865630000|2025-01-14 14:40:30|2040.08|2028.58|2040.22|2028.72|2040.22|2028.72|2040.04|2028.54|8
1736865640000|2025-01-14 14:40:40|2040.9|2029.4|2042.68|2031.18|2042.8|2031.3|2040.9|2029.4|16
1736865650000|2025-01-14 14:40:50|2042.67|2031.17|2042.41|2030.91|2042.77|2031.27|2042.37|2030.87|24
1736865660000|2025-01-14 14:41:00|2042.37|2030.87|2040.62|2029.12|2042.37|2030.87|2040.62|2029.12|20
1736865670000|2025-01-14 14:41:10|2040.57|2029.07|2040.79|2029.29|2040.79|2029.29|2040.21|2028.71|20
1736865680000|2025-01-14 14:41:20|2040.76|2029.26|2041.44|2029.94|2041.44|2029.94|2040.76|2029.26|8
1736865690000|2025-01-14 14:41:30|2041.28|2029.78|2040.48|2028.98|2041.28|2029.78|2040.48|2028.98|9
1736865700000|2025-01-14 14:41:40|2040.52|2029.02|2040.33|2028.83|2040.88|2029.38|2040.33|2028.83|15
1736865710000|2025-01-14 14:41:50|2040.37|2028.87|2040.04|2028.54|2040.37|2028.87|2040.04|2028.54|5
1736865730000|2025-01-14 14:42:10|2038.66|2027.16|2037.25|2025.75|2038.66|2027.16|2037.25|2025.75|6
1736865740000|2025-01-14 14:42:20|2037.2|2025.7|2037.2|2025.7|2037.32|2025.82|2037.05|2025.55|10
1736865750000|2025-01-14 14:42:30|2037.1|2025.6|2036.95|2025.45|2037.62|2026.12|2036.95|2025.45|10
1736865760000|2025-01-14 14:42:40|2037|2025.5|2037.09|2025.59|2037.48|2025.98|2036.73|2025.23|20
1736865770000|2025-01-14 14:42:50|2036.82|2025.32|2036.42|2024.92|2036.9|2025.4|2036.36|2024.86|14
1736865780000|2025-01-14 14:43:00|2036.37|2024.87|2036.88|2025.38|2037.12|2025.62|2036.25|2024.75|22
1736865790000|2025-01-14 14:43:10|2036.76|2025.26|2035.02|2023.52|2036.76|2025.26|2035.02|2023.52|23
1736865800000|2025-01-14 14:43:20|2034.51|2023.01|2032.71|2021.21|2034.95|2023.45|2032.71|2021.21|24
1736865810000|2025-01-14 14:43:30|2032.61|2021.11|2032.68|2021.18|2033.56|2022.06|2032.61|2021.11|23
1736865820000|2025-01-14 14:43:40|2032.64|2021.14|2033.5|2022|2033.5|2022|2032.64|2021.14|20
1736865830000|2025-01-14 14:43:50|2033.49|2021.99|2032.91|2021.41|2033.62|2022.12|2032.91|2021.41|26
1736865840000|2025-01-14 14:44:00|2032.96|2021.46|2033.15|2021.65|2033.53|2022.03|2032.78|2021.28|24
1736865850000|2025-01-14 14:44:10|2033.19|2021.69|2033.51|2022.01|2033.79|2022.29|2033.09|2021.59|26
1736865860000|2025-01-14 14:44:20|2033.47|2021.97|2033.6|2022.1|2033.67|2022.17|2033.41|2021.91|19
1736865870000|2025-01-14 14:44:30|2033.62|2022.12|2033.79|2022.29|2033.79|2022.29|2033.59|2022.09|17
1736865880000|2025-01-14 14:44:40|2034.1|2022.6|2034.42|2022.92|2034.42|2022.92|2034.1|2022.6|4
1736865890000|2025-01-14 14:44:50|2034.81|2023.31|2035.21|2023.71|2035.21|2023.71|2034.81|2023.31|2
1736865900000|2025-01-14 14:45:00|2035.32|2023.82|2034.81|2023.31|2035.43|2023.93|2034.73|2023.23|9
1736865910000|2025-01-14 14:45:10|2034.85|2023.35|2032.05|2020.55|2034.9|2023.4|2032.01|2020.51|24
1736865920000|2025-01-14 14:45:20|2032.01|2020.51|2030.44|2018.94|2032.01|2020.51|2030.14|2018.64|26
1736865930000|2025-01-14 14:45:30|2030.92|2019.42|2030.14|2018.64|2031.31|2019.81|2030.14|2018.64|27
1736865940000|2025-01-14 14:45:40|2030.21|2018.71|2028.24|2016.74|2030.21|2018.71|2028.24|2016.74|26
1736865950000|2025-01-14 14:45:50|2028.23|2016.73|2028.62|2017.12|2028.62|2017.12|2027.9|2016.4|19
1736865960000|2025-01-14 14:46:00|2028.73|2017.23|2027.97|2016.47|2028.73|2017.23|2027.05|2015.55|30
1736865970000|2025-01-14 14:46:10|2028.13|2016.63|2027.15|2015.65|2028.89|2017.39|2027.15|2015.65|26
1736865980000|2025-01-14 14:46:20|2027.1|2015.6|2025.49|2013.99|2027.1|2015.6|2025.46|2013.96|28
1736865990000|2025-01-14 14:46:30|2025.69|2014.19|2026.15|2014.65|2026.3|2014.8|2025.45|2013.95|31
1736866000000|2025-01-14 14:46:40|2026|2014.5|2024.45|2012.95|2026.04|2014.54|2024.43|2012.93|26
1736866010000|2025-01-14 14:46:50|2024.43|2012.93|2026.03|2014.53|2026.22|2014.72|2024.23|2012.73|35
1736866020000|2025-01-14 14:47:00|2025.96|2014.46|2022.99|2011.49|2025.96|2014.46|2022.12|2010.62|26
1736866030000|2025-01-14 14:47:10|2022.92|2011.42|2021.84|2010.34|2023.33|2011.83|2021.5|2010|29
1736866040000|2025-01-14 14:47:20|2022.07|2010.57|2024.67|2013.17|2024.93|2013.43|2021.79|2010.29|34
1736866050000|2025-01-14 14:47:30|2024.23|2012.73|2022.47|2010.97|2024.34|2012.84|2021.96|2010.46|34
1736866060000|2025-01-14 14:47:40|2022.79|2011.29|2023.76|2012.26|2023.76|2012.26|2022.66|2011.16|27
1736866070000|2025-01-14 14:47:50|2023.8|2012.3|2023.7|2012.2|2024.83|2013.33|2023.69|2012.19|27
1736866080000|2025-01-14 14:48:00|2023.14|2011.64|2021.67|2010.17|2023.14|2011.64|2021.62|2010.12|27
1736866090000|2025-01-14 14:48:10|2021.87|2010.37|2021.99|2010.49|2021.99|2010.49|2020.27|2008.77|32
1736866100000|2025-01-14 14:48:20|2021.97|2010.47|2020.86|2009.36|2022.19|2010.69|2020.35|2008.85|24
1736866110000|2025-01-14 14:48:30|2020.51|2009.01|2023.75|2012.25|2023.75|2012.25|2020.51|2009.01|10
1736866120000|2025-01-14 14:48:40|2023.69|2012.19|2023.68|2012.18|2023.75|2012.25|2023.66|2012.16|8
1736866130000|2025-01-14 14:48:50|2023.67|2012.17|2021.88|2010.38|2023.67|2012.17|2021.88|2010.38|24
1736866140000|2025-01-14 14:49:00|2021.89|2010.39|2022.04|2010.54|2023.34|2011.84|2021.67|2010.17|28
1736866150000|2025-01-14 14:49:10|2022.03|2010.53|2021.23|2009.73|2022.62|2011.12|2021.23|2009.73|24
1736866160000|2025-01-14 14:49:20|2021.29|2009.79|2021.46|2009.96|2021.99|2010.49|2021.29|2009.79|27
1736866170000|2025-01-14 14:49:30|2021.73|2010.23|2020.76|2009.26|2021.79|2010.29|2020.34|2008.84|31
1736866180000|2025-01-14 14:49:40|2020.88|2009.38|2022.23|2010.73|2022.58|2011.08|2020.88|2009.38|33
1736866190000|2025-01-14 14:49:50|2022.35|2010.85|2022.97|2011.47|2022.97|2011.47|2022.35|2010.85|13
1736866200000|2025-01-14 14:50:00|2023.36|2011.86|2028.79|2017.29|2028.79|2017.29|2023.36|2011.86|24
1736866210000|2025-01-14 14:50:10|2028.88|2017.38|2028.44|2016.94|2028.92|2017.42|2028.06|2016.56|24
1736866220000|2025-01-14 14:50:20|2028.34|2016.84|2026.31|2014.81|2028.34|2016.84|2025.41|2013.91|25
1736866230000|2025-01-14 14:50:30|2025.87|2014.37|2024.79|2013.29|2026.12|2014.62|2024.79|2013.29|32
1736866240000|2025-01-14 14:50:40|2024.7|2013.2|2024.91|2013.41|2025.04|2013.54|2024.21|2012.71|28
1736866250000|2025-01-14 14:50:50|2024.92|2013.42|2025.83|2014.33|2025.83|2014.33|2024.91|2013.41|18
1736866260000|2025-01-14 14:51:00|2025.8|2014.3|2025.83|2014.33|2025.83|2014.33|2025.46|2013.96|14
1736866270000|2025-01-14 14:51:10|2026.08|2014.58|2027.31|2015.81|2027.31|2015.81|2026.08|2014.58|4
1736866290000|2025-01-14 14:51:30|2028.95|2017.45|2028.89|2017.39|2028.95|2017.45|2028.75|2017.25|6
1736866300000|2025-01-14 14:51:40|2029.04|2017.54|2029.32|2017.82|2029.32|2017.82|2028.89|2017.39|7
1736866310000|2025-01-14 14:51:50|2029.38|2017.88|2029.91|2018.41|2029.91|2018.41|2029.38|2017.88|4
1736866320000|2025-01-14 14:52:00|2029.85|2018.35|2031.39|2019.89|2031.39|2019.89|2029.84|2018.34|9
1736866330000|2025-01-14 14:52:10|2031.51|2020.01|2030.46|2018.96|2031.51|2020.01|2030.28|2018.78|17
1736866340000|2025-01-14 14:52:20|2030.61|2019.11|2033.29|2021.79|2033.34|2021.84|2030.61|2019.11|21
1736866350000|2025-01-14 14:52:30|2033.33|2021.83|2030.51|2019.01|2033.33|2021.83|2030.47|2018.97|28
1736866360000|2025-01-14 14:52:40|2030.53|2019.03|2026.96|2015.46|2030.53|2019.03|2026.51|2015.01|29
1736866370000|2025-01-14 14:52:50|2026.75|2015.25|2027.04|2015.54|2028.03|2016.53|2026.75|2015.25|27
1736866380000|2025-01-14 14:53:00|2027.03|2015.53|2026.08|2014.58|2027.06|2015.56|2026.08|2014.58|37
1736866390000|2025-01-14 14:53:10|2026.07|2014.57|2024.97|2013.47|2026.79|2015.29|2024.71|2013.21|25
1736866400000|2025-01-14 14:53:20|2025.12|2013.62|2024.95|2013.45|2025.82|2014.32|2024.89|2013.39|19
1736866410000|2025-01-14 14:53:30|2024.98|2013.48|2024.71|2013.21|2025.47|2013.97|2024.7|2013.2|33
1736866420000|2025-01-14 14:53:40|2024.7|2013.2|2023.91|2012.41|2025.51|2014.01|2023.44|2011.94|30
1736866430000|2025-01-14 14:53:50|2023.79|2012.29|2022.17|2010.67|2023.86|2012.36|2022.06|2010.56|29
1736866440000|2025-01-14 14:54:00|2022.19|2010.69|2019.87|2008.37|2022.19|2010.69|2019.87|2008.37|27
1736866450000|2025-01-14 14:54:10|2020.02|2008.52|2019.87|2008.37|2020.29|2008.79|2019.87|2008.37|13
1736866460000|2025-01-14 14:54:20|2019.96|2008.46|2020.81|2009.31|2020.9|2009.4|2019.95|2008.45|27
1736866470000|2025-01-14 14:54:30|2020.8|2009.3|2019.87|2008.37|2020.8|2009.3|2019.87|2008.37|19
1736866480000|2025-01-14 14:54:40|2018.84|2007.34|2018.92|2007.42|2019.02|2007.52|2018.26|2006.76|14
1736866490000|2025-01-14 14:54:50|2019.02|2007.52|2019.23|2007.73|2019.3|2007.8|2019.02|2007.52|15
1736866500000|2025-01-14 14:55:00|2019|2007.5|2018.69|2007.19|2019.3|2007.8|2018.59|2007.09|16
1736866510000|2025-01-14 14:55:10|2018.62|2007.12|2019.06|2007.56|2019.26|2007.76|2018.04|2006.54|29
1736866520000|2025-01-14 14:55:20|2019.01|2007.51|2018.76|2007.26|2019.13|2007.63|2018.6|2007.1|20
1736866530000|2025-01-14 14:55:30|2018.44|2006.94|2017.7|2006.2|2018.44|2006.94|2017.47|2005.97|32
1736866540000|2025-01-14 14:55:40|2017.65|2006.15|2017.73|2006.23|2018.04|2006.54|2017.08|2005.58|25
1736866550000|2025-01-14 14:55:50|2017.99|2006.49|2017|2005.5|2018.11|2006.61|2016.86|2005.36|28
1736866560000|2025-01-14 14:56:00|2016.65|2005.15|2014.79|2003.29|2016.65|2005.15|2014.74|2003.24|24
1736866570000|2025-01-14 14:56:10|2014.87|2003.37|2016.78|2005.28|2016.78|2005.28|2014.81|2003.31|31
1736866580000|2025-01-14 14:56:20|2016.92|2005.42|2018.25|2006.75|2018.25|2006.75|2016.92|2005.42|20
1736866590000|2025-01-14 14:56:30|2018.29|2006.79|2019.3|2007.8|2019.3|2007.8|2018.29|2006.79|3
1736866600000|2025-01-14 14:56:40|2019.26|2007.76|2019.1|2007.6|2019.3|2007.8|2019.09|2007.59|8
1736866610000|2025-01-14 14:56:50|2019.05|2007.55|2018.69|2007.19|2019.08|2007.58|2018.29|2006.79|21
1736866620000|2025-01-14 14:57:00|2018.57|2007.07|2017.07|2005.57|2018.57|2007.07|2017.07|2005.57|25
1736866630000|2025-01-14 14:57:10|2017.12|2005.62|2017.68|2006.18|2017.68|2006.18|2016.94|2005.44|28
1736866640000|2025-01-14 14:57:20|2017.63|2006.13|2018.17|2006.67|2018.36|2006.86|2017.36|2005.86|21
1736866650000|2025-01-14 14:57:30|2018.14|2006.64|2016.94|2005.44|2018.14|2006.64|2016.94|2005.44|20
1736866660000|2025-01-14 14:57:40|2016.53|2005.03|2015.68|2004.18|2016.53|2005.03|2015.66|2004.16|29
1736866670000|2025-01-14 14:57:50|2015.61|2004.11|2015|2003.5|2015.61|2004.11|2014.81|2003.31|22
1736866680000|2025-01-14 14:58:00|2014.95|2003.45|2013.38|2001.88|2014.95|2003.45|2013.15|2001.65|22
1736866690000|2025-01-14 14:58:10|2013.23|2001.73|2013.54|2002.04|2013.94|2002.44|2013.1|2001.6|14
1736866700000|2025-01-14 14:58:20|2013.59|2002.09|2013.63|2002.13|2014.22|2002.72|2013.48|2001.98|26
1736866710000|2025-01-14 14:58:30|2013.58|2002.08|2013.53|2002.03|2013.91|2002.41|2013.43|2001.93|30
1736866720000|2025-01-14 14:58:40|2013.38|2001.88|2014.48|2002.98|2014.73|2003.23|2013.04|2001.54|32
1736866730000|2025-01-14 14:58:50|2014.43|2002.93|2014.47|2002.97|2014.85|2003.35|2014.43|2002.93|22
1736866740000|2025-01-14 14:59:00|2014.48|2002.98|2014.23|2002.73|2014.69|2003.19|2013.93|2002.43|22
1736866750000|2025-01-14 14:59:10|2014.3|2002.8|2014.11|2002.61|2014.35|2002.85|2013.8|2002.3|22
1736866760000|2025-01-14 14:59:20|2013.67|2002.17|2014.85|2003.35|2014.85|2003.35|2013.61|2002.11|13
1736866800000|2025-01-14 15:00:00|2015.2|2003.7|2016.55|2005.05|2016.55|2005.05|2015.2|2003.7|4
1736866810000|2025-01-14 15:00:10|2016.67|2005.17|2019.3|2007.8|2019.3|2007.8|2016.67|2005.17|9
1736866820000|2025-01-14 15:00:20|2019.7|2008.2|2018.68|2007.18|2019.84|2008.34|2018.68|2007.18|16
1736866830000|2025-01-14 15:00:30|2018.54|2007.04|2015.85|2004.35|2018.54|2007.04|2015.85|2004.35|20
1736866840000|2025-01-14 15:00:40|2016.11|2004.61|2015.45|2003.95|2016.74|2005.24|2015.45|2003.95|29
1736866850000|2025-01-14 15:00:50|2015.44|2003.94|2015.8|2004.3|2016.31|2004.81|2015.44|2003.94|26
1736866860000|2025-01-14 15:01:00|2015.76|2004.26|2016.85|2005.35|2016.85|2005.35|2015.66|2004.16|22
1736866870000|2025-01-14 15:01:10|2016.58|2005.08|2016.51|2005.01|2016.61|2005.11|2015.8|2004.3|20
1736866880000|2025-01-14 15:01:20|2016.03|2004.53|2015.54|2004.04|2016.03|2004.53|2015.44|2003.94|16
1736866890000|2025-01-14 15:01:30|2015.8|2004.3|2016.85|2005.35|2016.85|2005.35|2015.8|2004.3|13
1736866900000|2025-01-14 15:01:40|2016.9|2005.4|2017.72|2006.22|2017.72|2006.22|2016.9|2005.4|5
1736866910000|2025-01-14 15:01:50|2018.29|2006.79|2018.87|2007.37|2018.87|2007.37|2018.29|2006.79|2
1736866920000|2025-01-14 15:02:00|2020.07|2008.57|2021.26|2009.76|2021.26|2009.76|2020.07|2008.57|23
1736866930000|2025-01-14 15:02:10|2021.09|2009.59|2022.73|2011.23|2022.73|2011.23|2021.09|2009.59|19
1736866950000|2025-01-14 15:02:30|2022.09|2010.59|2021.9|2010.4|2022.09|2010.59|2021.16|2009.66|14
1736866960000|2025-01-14 15:02:40|2021.83|2010.33|2022.48|2010.98|2022.73|2011.23|2021.75|2010.25|22
1736866970000|2025-01-14 15:02:50|2022.65|2011.15|2022.73|2011.23|2022.73|2011.23|2022.65|2011.15|2
1736866980000|2025-01-14 15:03:00|2022.76|2011.26|2025.82|2014.32|2025.82|2014.32|2022.76|2011.26|8
1736867000000|2025-01-14 15:03:20|2025.8|2014.3|2025.8|2014.3|2025.8|2014.3|2025.8|2014.3|1
1736867010000|2025-01-14 15:03:30|2025.72|2014.22|2025.82|2014.32|2025.82|2014.32|2025.72|2014.22|5
1736867020000|2025-01-14 15:03:40|2025.72|2014.22|2025.82|2014.32|2025.82|2014.32|2025.72|2014.22|3
1736867040000|2025-01-14 15:04:00|2026.27|2014.77|2026.37|2014.87|2026.37|2014.87|2026.27|2014.77|2
1736867050000|2025-01-14 15:04:10|2026.32|2014.82|2025.82|2014.32|2026.32|2014.82|2025.69|2014.19|7
1736867060000|2025-01-14 15:04:20|2025.92|2014.42|2025.31|2013.81|2026.27|2014.77|2025.24|2013.74|25
1736867070000|2025-01-14 15:04:30|2025.27|2013.77|2025.46|2013.96|2025.46|2013.96|2024.66|2013.16|25
1736867080000|2025-01-14 15:04:40|2025.41|2013.91|2026.28|2014.78|2026.28|2014.78|2025.41|2013.91|34
1736867090000|2025-01-14 15:04:50|2026.34|2014.84|2025.59|2014.09|2026.37|2014.87|2025.59|2014.09|10
1736867100000|2025-01-14 15:05:00|2025.54|2014.04|2024.11|2012.61|2025.54|2014.04|2023.39|2011.89|20
1736867110000|2025-01-14 15:05:10|2023.74|2012.24|2024.46|2012.96|2025.01|2013.51|2023.54|2012.04|24
1736867120000|2025-01-14 15:05:20|2024.41|2012.91|2024.02|2012.52|2024.86|2013.36|2023.95|2012.45|20
1736867130000|2025-01-14 15:05:30|2023.97|2012.47|2023.93|2012.43|2024.5|2013|2023.93|2012.43|17
1736867150000|2025-01-14 15:05:50|2024|2012.5|2026.37|2014.87|2026.37|2014.87|2024|2012.5|22
1736867160000|2025-01-14 15:06:00|2026.46|2014.96|2026.46|2014.96|2026.71|2015.21|2026.41|2014.91|7
1736867170000|2025-01-14 15:06:10|2026.51|2015.01|2028.3|2016.8|2028.3|2016.8|2026.51|2015.01|11
1736867180000|2025-01-14 15:06:20|2028.39|2016.89|2029.01|2017.51|2029.01|2017.51|2028.39|2016.89|4
1736867200000|2025-01-14 15:06:40|2029.94|2018.44|2031.4|2019.9|2031.51|2020.01|2029.94|2018.44|14
1736867210000|2025-01-14 15:06:50|2031.36|2019.86|2031.41|2019.91|2031.41|2019.91|2030.86|2019.36|25
1736867220000|2025-01-14 15:07:00|2031.36|2019.86|2032.51|2021.01|2032.51|2021.01|2031.31|2019.81|29
1736867230000|2025-01-14 15:07:10|2032.61|2021.11|2032.17|2020.67|2032.78|2021.28|2031.66|2020.16|18
1736867240000|2025-01-14 15:07:20|2032.39|2020.89|2032.38|2020.88|2032.7|2021.2|2032.28|2020.78|25
1736867250000|2025-01-14 15:07:30|2032.33|2020.83|2032.45|2020.95|2032.78|2021.28|2032.33|2020.83|19
1736867260000|2025-01-14 15:07:40|2032.14|2020.64|2032.65|2021.15|2032.65|2021.15|2032.12|2020.62|20
1736867270000|2025-01-14 15:07:50|2032.64|2021.14|2032.61|2021.11|2032.78|2021.28|2032.61|2021.11|15
1736867280000|2025-01-14 15:08:00|2032.62|2021.12|2032.78|2021.28|2032.78|2021.28|2032.29|2020.79|18
1736867290000|2025-01-14 15:08:10|2032.81|2021.31|2034.75|2023.25|2034.75|2023.25|2032.81|2021.31|11
1736867300000|2025-01-14 15:08:20|2035.31|2023.81|2034.42|2022.92|2035.77|2024.27|2034.3|2022.8|21
1736867310000|2025-01-14 15:08:30|2034.14|2022.64|2035.46|2023.96|2035.46|2023.96|2034.06|2022.56|29
1736867320000|2025-01-14 15:08:40|2035.36|2023.86|2035.62|2024.12|2035.62|2024.12|2034.63|2023.13|27
1736867330000|2025-01-14 15:08:50|2035.65|2024.15|2035.05|2023.55|2035.67|2024.17|2035.05|2023.55|17
1736867340000|2025-01-14 15:09:00|2034.77|2023.27|2035.44|2023.94|2035.53|2024.03|2034.43|2022.93|27
1736867350000|2025-01-14 15:09:10|2035.43|2023.93|2035.45|2023.95|2035.55|2024.05|2034.83|2023.33|22
1736867360000|2025-01-14 15:09:20|2035.5|2024|2035.27|2023.77|2035.64|2024.14|2035.11|2023.61|26
1736867370000|2025-01-14 15:09:30|2035.32|2023.82|2034.93|2023.43|2035.33|2023.83|2034.93|2023.43|14
1736867380000|2025-01-14 15:09:40|2034.83|2023.33|2035.75|2024.25|2035.75|2024.25|2034.83|2023.33|2
1736867390000|2025-01-14 15:09:50|2033.97|2022.47|2033.57|2022.07|2033.97|2022.47|2033.57|2022.07|11
1736867400000|2025-01-14 15:10:00|2033.64|2022.14|2031.41|2019.91|2034.2|2022.7|2031.41|2019.91|28
1736867410000|2025-01-14 15:10:10|2030.82|2019.32|2030.19|2018.69|2030.82|2019.32|2029.99|2018.49|24
1736867420000|2025-01-14 15:10:20|2030.18|2018.68|2027.36|2015.86|2030.19|2018.69|2027.33|2015.83|31
1736867430000|2025-01-14 15:10:30|2027.35|2015.85|2027.06|2015.56|2027.44|2015.94|2026.82|2015.32|33
1736867440000|2025-01-14 15:10:40|2027.11|2015.61|2027.29|2015.79|2027.82|2016.32|2027.11|2015.61|21
1736867450000|2025-01-14 15:10:50|2027.19|2015.69|2027.82|2016.32|2027.82|2016.32|2027.19|2015.69|21
1736867460000|2025-01-14 15:11:00|2027.78|2016.28|2026.65|2015.15|2027.78|2016.28|2026.52|2015.02|27
1736867470000|2025-01-14 15:11:10|2026.45|2014.95|2027.18|2015.68|2027.81|2016.31|2026.45|2014.95|33
1736867480000|2025-01-14 15:11:20|2027.28|2015.78|2027.82|2016.32|2027.82|2016.32|2027.09|2015.59|22
1736867490000|2025-01-14 15:11:30|2028.61|2017.11|2029.9|2018.4|2029.9|2018.4|2028.61|2017.11|15
1736867510000|2025-01-14 15:11:50|2030.75|2019.25|2030.75|2019.25|2030.75|2019.25|2030.75|2019.25|1
1736867520000|2025-01-14 15:12:00|2030.66|2019.16|2030.75|2019.25|2030.75|2019.25|2030.66|2019.16|8
1736867530000|2025-01-14 15:12:10|2031.41|2019.91|2032.06|2020.56|2032.06|2020.56|2031.41|2019.91|2
1736867580000|2025-01-14 15:13:00|2032.68|2021.18|2033.3|2021.8|2033.3|2021.8|2032.68|2021.18|2
1736867600000|2025-01-14 15:13:20|2033.64|2022.14|2033.98|2022.48|2033.98|2022.48|2033.64|2022.14|2
1736867620000|2025-01-14 15:13:40|2034.08|2022.58|2034.17|2022.67|2034.17|2022.67|2034.08|2022.58|2
1736867640000|2025-01-14 15:14:00|2034.34|2022.84|2035.08|2023.58|2035.08|2023.58|2034.34|2022.84|4
1736867700000|2025-01-14 15:15:00|2035.21|2023.71|2035.68|2024.18|2035.68|2024.18|2035.21|2023.71|4
1736867710000|2025-01-14 15:15:10|2035.76|2024.26|2036.47|2024.97|2038.24|2026.74|2035.76|2024.26|13
1736867720000|2025-01-14 15:15:20|2036.37|2024.87|2036.38|2024.88|2036.58|2025.08|2036.32|2024.82|15
1736867730000|2025-01-14 15:15:30|2036.05|2024.55|2034.54|2023.04|2036.05|2024.55|2034.13|2022.63|16
1736867740000|2025-01-14 15:15:40|2034.47|2022.97|2033.62|2022.12|2034.52|2023.02|2033.62|2022.12|23
1736867750000|2025-01-14 15:15:50|2033.57|2022.07|2034.93|2023.43|2035.07|2023.57|2033.46|2021.96|21
1736867760000|2025-01-14 15:16:00|2034.88|2023.38|2035.37|2023.87|2035.37|2023.87|2034.87|2023.37|11
1736867770000|2025-01-14 15:16:10|2035.32|2023.82|2035.38|2023.88|2035.38|2023.88|2035.07|2023.57|12
1736867780000|2025-01-14 15:16:20|2035.47|2023.97|2036.73|2025.23|2036.73|2025.23|2035.47|2023.97|5
1736867810000|2025-01-14 15:16:50|2036.79|2025.29|2036.84|2025.34|2036.84|2025.34|2036.79|2025.29|2
1736867820000|2025-01-14 15:17:00|2037.27|2025.77|2037.7|2026.2|2037.7|2026.2|2037.27|2025.77|2
1736867830000|2025-01-14 15:17:10|2037.37|2025.87|2037.29|2025.79|2037.37|2025.87|2037.22|2025.72|6
1736867840000|2025-01-14 15:17:20|2037.49|2025.99|2036.94|2025.44|2037.6|2026.1|2036.66|2025.16|26
1736867850000|2025-01-14 15:17:30|2036.96|2025.46|2037.7|2026.2|2037.7|2026.2|2036.94|2025.44|23
1736867870000|2025-01-14 15:17:50|2037.58|2026.08|2037.01|2025.51|2037.59|2026.09|2036.91|2025.41|20
1736867880000|2025-01-14 15:18:00|2036.91|2025.41|2035.92|2024.42|2036.91|2025.41|2035.55|2024.05|24
1736867890000|2025-01-14 15:18:10|2035.9|2024.4|2035.25|2023.75|2035.9|2024.4|2035.11|2023.61|23
1736867900000|2025-01-14 15:18:20|2035.21|2023.71|2033.25|2021.75|2035.21|2023.71|2033.18|2021.68|30
1736867910000|2025-01-14 15:18:30|2033.18|2021.68|2032.59|2021.09|2033.54|2022.04|2032.59|2021.09|25
1736867920000|2025-01-14 15:18:40|2032.54|2021.04|2033.16|2021.66|2033.37|2021.87|2032.37|2020.87|27
1736867930000|2025-01-14 15:18:50|2033.36|2021.86|2033.39|2021.89|2033.39|2021.89|2032.93|2021.43|24
1736867940000|2025-01-14 15:19:00|2033.34|2021.84|2032.55|2021.05|2033.49|2021.99|2032.55|2021.05|18
1736867950000|2025-01-14 15:19:10|2032.83|2021.33|2033.23|2021.73|2034.09|2022.59|2032.83|2021.33|18
1736867960000|2025-01-14 15:19:20|2033.52|2022.02|2033.01|2021.51|2034.12|2022.62|2033.01|2021.51|26
1736867970000|2025-01-14 15:19:30|2032.96|2021.46|2034.3|2022.8|2034.3|2022.8|2032.96|2021.46|19
1736867980000|2025-01-14 15:19:40|2034.28|2022.78|2033.97|2022.47|2034.28|2022.78|2033.97|2022.47|4
1736867990000|2025-01-14 15:19:50|2033.92|2022.42|2032.24|2020.74|2033.92|2022.42|2032.24|2020.74|28
1736868000000|2025-01-14 15:20:00|2032.25|2020.75|2031.5|2020|2032.25|2020.75|2029.47|2017.97|35
1736868010000|2025-01-14 15:20:10|2031.54|2020.04|2030.48|2018.98|2031.54|2020.04|2030.06|2018.56|35
1736868020000|2025-01-14 15:20:20|2030.37|2018.87|2030.39|2018.89|2030.71|2019.21|2030.01|2018.51|31
1736868030000|2025-01-14 15:20:30|2030.43|2018.93|2032.46|2020.96|2032.9|2021.4|2030.43|2018.93|35
1736868040000|2025-01-14 15:20:40|2031.69|2020.19|2029.68|2018.18|2031.99|2020.49|2029.68|2018.18|30
1736868050000|2025-01-14 15:20:50|2029.72|2018.22|2029.61|2018.11|2030.06|2018.56|2029.38|2017.88|27
1736868060000|2025-01-14 15:21:00|2029.71|2018.21|2030.01|2018.51|2030.01|2018.51|2029.71|2018.21|27
1736868070000|2025-01-14 15:21:10|2030.25|2018.75|2030.04|2018.54|2030.5|2019|2029.98|2018.48|10
1736868080000|2025-01-14 15:21:20|2029.99|2018.49|2030.09|2018.59|2030.14|2018.64|2029.58|2018.08|24
1736868090000|2025-01-14 15:21:30|2030.16|2018.66|2031.47|2019.97|2031.47|2019.97|2030.08|2018.58|20
1736868100000|2025-01-14 15:21:40|2031.36|2019.86|2030.31|2018.81|2031.36|2019.86|2030.31|2018.81|7
1736868110000|2025-01-14 15:21:50|2030.06|2018.56|2029.52|2018.02|2030.14|2018.64|2029.17|2017.67|26
1736868120000|2025-01-14 15:22:00|2029.43|2017.93|2028.69|2017.19|2029.94|2018.44|2028.69|2017.19|29
1736868130000|2025-01-14 15:22:10|2028.65|2017.15|2029.87|2018.37|2030.24|2018.74|2028.65|2017.15|23
1736868140000|2025-01-14 15:22:20|2029.83|2018.33|2029.48|2017.98|2029.83|2018.33|2029.48|2017.98|14
1736868150000|2025-01-14 15:22:30|2029.51|2018.01|2029.54|2018.04|2029.8|2018.3|2029.51|2018.01|17
1736868160000|2025-01-14 15:22:40|2029.49|2017.99|2029.48|2017.98|2029.64|2018.14|2029.48|2017.98|5
1736868170000|2025-01-14 15:22:50|2028.22|2016.72|2027.63|2016.13|2028.22|2016.72|2027.63|2016.13|6
1736868180000|2025-01-14 15:23:00|2027.48|2015.98|2026.55|2015.05|2027.48|2015.98|2026.45|2014.95|20
1736868190000|2025-01-14 15:23:10|2026.64|2015.14|2028.12|2016.62|2028.16|2016.66|2026.58|2015.08|33
1736868200000|2025-01-14 15:23:20|2028.14|2016.64|2027.73|2016.23|2028.14|2016.64|2027.28|2015.78|16
1736868210000|2025-01-14 15:23:30|2027.94|2016.44|2028.2|2016.7|2028.29|2016.79|2027.44|2015.94|32
1736868220000|2025-01-14 15:23:40|2028.21|2016.71|2028.45|2016.95|2028.45|2016.95|2026.78|2015.28|31
1736868230000|2025-01-14 15:23:50|2028.22|2016.72|2028.45|2016.95|2028.45|2016.95|2028.22|2016.72|26
1736868250000|2025-01-14 15:24:10|2028.34|2016.84|2028.24|2016.74|2028.35|2016.85|2028.24|2016.74|15
1736868300000|2025-01-14 15:25:00|2028.25|2016.75|2028.24|2016.74|2028.25|2016.75|2028.24|2016.74|2
1736868330000|2025-01-14 15:25:30|2028.25|2016.75|2028.25|2016.75|2028.25|2016.75|2028.25|2016.75|1
1736868340000|2025-01-14 15:25:40|2028.24|2016.74|2026.21|2014.71|2028.25|2016.75|2026.2|2014.7|7
1736868350000|2025-01-14 15:25:50|2026.26|2014.76|2026.37|2014.87|2026.85|2015.35|2026.26|2014.76|20
1736868360000|2025-01-14 15:26:00|2026.53|2015.03|2028.16|2016.66|2028.24|2016.74|2026.2|2014.7|25
1736868370000|2025-01-14 15:26:10|2028.14|2016.64|2026.68|2015.18|2028.17|2016.67|2026.47|2014.97|20
1736868380000|2025-01-14 15:26:20|2026.64|2015.14|2026.86|2015.36|2027.07|2015.57|2026.21|2014.71|36
1736868390000|2025-01-14 15:26:30|2026.81|2015.31|2025.68|2014.18|2026.81|2015.31|2025.3|2013.8|27
1736868400000|2025-01-14 15:26:40|2025.78|2014.28|2025.38|2013.88|2025.79|2014.29|2025.04|2013.54|33
1736868410000|2025-01-14 15:26:50|2024.64|2013.14|2024.12|2012.62|2024.66|2013.16|2023.97|2012.47|18
1736868420000|2025-01-14 15:27:00|2024.05|2012.55|2023.93|2012.43|2024.34|2012.84|2023.93|2012.43|10
1736868430000|2025-01-14 15:27:10|2023.14|2011.64|2021|2009.5|2023.14|2011.64|2020.81|2009.31|17
1736868440000|2025-01-14 15:27:20|2021.05|2009.55|2020.11|2008.61|2021.34|2009.84|2020.11|2008.61|16
1736868450000|2025-01-14 15:27:30|2020.06|2008.56|2020.64|2009.14|2020.64|2009.14|2019.89|2008.39|23
1736868460000|2025-01-14 15:27:40|2020.73|2009.23|2021.75|2010.25|2021.95|2010.45|2020.73|2009.23|25
1736868470000|2025-01-14 15:27:50|2021.7|2010.2|2022.31|2010.81|2022.31|2010.81|2021.7|2010.2|15
1736868480000|2025-01-14 15:28:00|2022.17|2010.67|2020.92|2009.42|2022.28|2010.78|2020.92|2009.42|19
1736868490000|2025-01-14 15:28:10|2020.96|2009.46|2021.81|2010.31|2022.08|2010.58|2020.96|2009.46|25
1736868500000|2025-01-14 15:28:20|2021.79|2010.29|2021.91|2010.41|2021.95|2010.45|2021.69|2010.19|28
1736868510000|2025-01-14 15:28:30|2021.74|2010.24|2022.31|2010.81|2022.31|2010.81|2021.65|2010.15|13
1736868530000|2025-01-14 15:28:50|2022.17|2010.67|2022.12|2010.62|2022.2|2010.7|2021.94|2010.44|16
1736868540000|2025-01-14 15:29:00|2022.16|2010.66|2022.31|2010.81|2022.31|2010.81|2022.16|2010.66|10
1736868560000|2025-01-14 15:29:20|2022.38|2010.88|2024.14|2012.64|2024.19|2012.69|2022.38|2010.88|4
1736868570000|2025-01-14 15:29:30|2024.04|2012.54|2024.19|2012.69|2024.19|2012.69|2024.04|2012.54|5
1736868590000|2025-01-14 15:29:50|2024.78|2013.28|2026.78|2015.28|2027.33|2015.83|2024.78|2013.28|21
1736868600000|2025-01-14 15:30:00|2026.9|2015.4|2027.32|2015.82|2027.39|2015.89|2026.72|2015.22|22
1736868610000|2025-01-14 15:30:10|2027.3|2015.8|2027.39|2015.89|2027.39|2015.89|2026.63|2015.13|15
1736868620000|2025-01-14 15:30:20|2027.2|2015.7|2027.94|2016.44|2027.94|2016.44|2027.16|2015.66|5
1736868630000|2025-01-14 15:30:30|2028.1|2016.6|2030.23|2018.73|2030.23|2018.73|2028.1|2016.6|13
1736868640000|2025-01-14 15:30:40|2030.14|2018.64|2028.57|2017.07|2030.23|2018.73|2028.57|2017.07|14
1736868650000|2025-01-14 15:30:50|2028.47|2016.97|2028.81|2017.31|2029.09|2017.59|2028.47|2016.97|15
1736868660000|2025-01-14 15:31:00|2029.27|2017.77|2030.12|2018.62|2030.23|2018.73|2029.27|2017.77|16
1736868670000|2025-01-14 15:31:10|2030.01|2018.51|2030.02|2018.52|2030.23|2018.73|2030.01|2018.51|8
1736868680000|2025-01-14 15:31:20|2030.03|2018.53|2029.04|2017.54|2030.03|2018.53|2029.04|2017.54|20
1736868690000|2025-01-14 15:31:30|2028.99|2017.49|2028.05|2016.55|2028.99|2017.49|2027.7|2016.2|27
1736868700000|2025-01-14 15:31:40|2028.13|2016.63|2028.91|2017.41|2029.04|2017.54|2027.92|2016.42|22
1736868710000|2025-01-14 15:31:50|2029.01|2017.51|2031.3|2019.8|2031.3|2019.8|2029.01|2017.51|17
1736868730000|2025-01-14 15:32:10|2031.37|2019.87|2031.43|2019.93|2031.43|2019.93|2031.37|2019.87|2
1736868740000|2025-01-14 15:32:20|2031.37|2019.87|2031.3|2019.8|2031.37|2019.87|2031.3|2019.8|2
1736868750000|2025-01-14 15:32:30|2030.35|2018.85|2029.6|2018.1|2030.65|2019.15|2029.6|2018.1|30
1736868760000|2025-01-14 15:32:40|2029.65|2018.15|2028.9|2017.4|2029.83|2018.33|2028.77|2017.27|28
1736868770000|2025-01-14 15:32:50|2028.85|2017.35|2027.76|2016.26|2028.86|2017.36|2027.76|2016.26|29
1736868780000|2025-01-14 15:33:00|2027.67|2016.17|2026.9|2015.4|2027.67|2016.17|2026.34|2014.84|26
1736868790000|2025-01-14 15:33:10|2027.2|2015.7|2027.53|2016.03|2027.53|2016.03|2026.41|2014.91|29
1736868800000|2025-01-14 15:33:20|2027.43|2015.93|2027.27|2015.77|2027.43|2015.93|2026.38|2014.88|23
1736868810000|2025-01-14 15:33:30|2027.22|2015.72|2027.61|2016.11|2027.61|2016.11|2027.22|2015.72|13
1736868820000|2025-01-14 15:33:40|2027.66|2016.16|2029.14|2017.64|2029.32|2017.82|2027.66|2016.16|13
1736868830000|2025-01-14 15:33:50|2028.97|2017.47|2029.14|2017.64|2029.25|2017.75|2028.62|2017.12|24
1736868840000|2025-01-14 15:34:00|2029.28|2017.78|2029.08|2017.58|2029.32|2017.82|2028.8|2017.3|9
1736868850000|2025-01-14 15:34:10|2029.09|2017.59|2029.32|2017.82|2029.32|2017.82|2029.02|2017.52|16
1736868860000|2025-01-14 15:34:20|2029.17|2017.67|2029.32|2017.82|2029.32|2017.82|2028.72|2017.22|10
1736868890000|2025-01-14 15:34:50|2029.15|2017.65|2028.51|2017.01|2029.15|2017.65|2028.51|2017.01|7
1736868900000|2025-01-14 15:35:00|2028.36|2016.86|2028.42|2016.92|2028.82|2017.32|2028.07|2016.57|22
1736868910000|2025-01-14 15:35:10|2028.45|2016.95|2028.3|2016.8|2029.21|2017.71|2028.3|2016.8|27
1736868920000|2025-01-14 15:35:20|2028.43|2016.93|2028.99|2017.49|2028.99|2017.49|2027.96|2016.46|29
1736868930000|2025-01-14 15:35:30|2028.96|2017.46|2029.32|2017.82|2029.32|2017.82|2028.96|2017.46|11
1736868960000|2025-01-14 15:36:00|2029.39|2017.89|2031.19|2019.69|2031.19|2019.69|2029.39|2017.89|3
1736868970000|2025-01-14 15:36:10|2030.88|2019.38|2031.19|2019.69|2031.19|2019.69|2029.6|2018.1|24
1736869030000|2025-01-14 15:37:10|2030.33|2018.83|2030.34|2018.84|2030.36|2018.86|2029.96|2018.46|15
1736869040000|2025-01-14 15:37:20|2030.53|2019.03|2029.32|2017.82|2030.53|2019.03|2029.32|2017.82|18
1736869060000|2025-01-14 15:37:40|2029.74|2018.24|2030.13|2018.63|2030.23|2018.73|2029.74|2018.24|11
1736869070000|2025-01-14 15:37:50|2030.03|2018.53|2030.38|2018.88|2030.38|2018.88|2029.93|2018.43|14
1736869080000|2025-01-14 15:38:00|2030.79|2019.29|2030.02|2018.52|2031.19|2019.69|2030.02|2018.52|26
1736869090000|2025-01-14 15:38:10|2030.09|2018.59|2031.19|2019.69|2031.19|2019.69|2030.03|2018.53|19
1736869110000|2025-01-14 15:38:30|2030.81|2019.31|2029.69|2018.19|2030.81|2019.31|2029.69|2018.19|12
1736869120000|2025-01-14 15:38:40|2029.59|2018.09|2029.73|2018.23|2029.91|2018.41|2029.32|2017.82|16
1736869130000|2025-01-14 15:38:50|2029.79|2018.29|2030.8|2019.3|2030.8|2019.3|2029.79|2018.29|25
1736869140000|2025-01-14 15:39:00|2030.85|2019.35|2029.58|2018.08|2031.01|2019.51|2029.58|2018.08|19
1736869150000|2025-01-14 15:39:10|2029.53|2018.03|2029.32|2017.82|2029.53|2018.03|2029.32|2017.82|6
1736869160000|2025-01-14 15:39:20|2028.34|2016.84|2027.28|2015.78|2028.34|2016.84|2027.28|2015.78|21
1736869170000|2025-01-14 15:39:30|2027.29|2015.79|2026.66|2015.16|2027.33|2015.83|2026.27|2014.77|25
1736869180000|2025-01-14 15:39:40|2026.61|2015.11|2024.79|2013.29|2026.61|2015.11|2024.79|2013.29|19
1736869190000|2025-01-14 15:39:50|2024.74|2013.24|2025.42|2013.92|2025.78|2014.28|2024.74|2013.24|22
1736869200000|2025-01-14 15:40:00|2025.69|2014.19|2022.54|2011.04|2026.16|2014.66|2022.53|2011.03|27
1736869210000|2025-01-14 15:40:10|2022.49|2010.99|2023.54|2012.04|2023.54|2012.04|2022.18|2010.68|24
1736869220000|2025-01-14 15:40:20|2023.25|2011.75|2024.7|2013.2|2024.7|2013.2|2023.25|2011.75|10
1736869230000|2025-01-14 15:40:30|2024.35|2012.85|2024.3|2012.8|2024.55|2013.05|2024.25|2012.75|15
1736869240000|2025-01-14 15:40:40|2024.32|2012.82|2024.7|2013.2|2024.7|2013.2|2024.32|2012.82|20
1736869260000|2025-01-14 15:41:00|2024.69|2013.19|2024.7|2013.2|2024.7|2013.2|2024.44|2012.94|7
1736869270000|2025-01-14 15:41:10|2026.78|2015.28|2027.36|2015.86|2027.38|2015.88|2026.78|2015.28|24
1736869280000|2025-01-14 15:41:20|2027.34|2015.84|2028.18|2016.68|2028.44|2016.94|2027.32|2015.82|28
1736869290000|2025-01-14 15:41:30|2028.07|2016.57|2029.48|2017.98|2029.48|2017.98|2028.05|2016.55|23
1736869300000|2025-01-14 15:41:40|2029.72|2018.22|2031.03|2019.53|2031.03|2019.53|2029.64|2018.14|25
1736869310000|2025-01-14 15:41:50|2030.92|2019.42|2029.51|2018.01|2030.92|2019.42|2029.51|2018.01|17
1736869320000|2025-01-14 15:42:00|2029.52|2018.02|2031.14|2019.64|2031.14|2019.64|2029.46|2017.96|21
1736869330000|2025-01-14 15:42:10|2031.16|2019.66|2030.08|2018.58|2031.19|2019.69|2030.08|2018.58|17
1736869340000|2025-01-14 15:42:20|2030.1|2018.6|2030.87|2019.37|2031.16|2019.66|2030.1|2018.6|20
1736869350000|2025-01-14 15:42:30|2030.9|2019.4|2030.57|2019.07|2031.19|2019.69|2030.44|2018.94|17
1736869360000|2025-01-14 15:42:40|2030.56|2019.06|2029.97|2018.47|2030.6|2019.1|2029.92|2018.42|15
1736869370000|2025-01-14 15:42:50|2029.96|2018.46|2030.33|2018.83|2030.93|2019.43|2029.88|2018.38|21
1736869380000|2025-01-14 15:43:00|2030.28|2018.78|2030.68|2019.18|2030.81|2019.31|2029.9|2018.4|24
1736869390000|2025-01-14 15:43:10|2030.76|2019.26|2030.69|2019.19|2031|2019.5|2030.69|2019.19|22
1736869400000|2025-01-14 15:43:20|2030.49|2018.99|2030.7|2019.2|2030.87|2019.37|2030.42|2018.92|24
1736869410000|2025-01-14 15:43:30|2030.81|2019.31|2031.18|2019.68|2031.19|2019.69|2030.81|2019.31|19
1736869420000|2025-01-14 15:43:40|2031.19|2019.69|2031.19|2019.69|2031.19|2019.69|2031.19|2019.69|1
1736869440000|2025-01-14 15:44:00|2030.92|2019.42|2031.19|2019.69|2031.19|2019.69|2030.79|2019.29|13
1736869460000|2025-01-14 15:44:20|2031.3|2019.8|2031.69|2020.19|2031.69|2020.19|2031.3|2019.8|3
1736869480000|2025-01-14 15:44:40|2031.83|2020.33|2031.96|2020.46|2031.96|2020.46|2031.83|2020.33|2
1736869490000|2025-01-14 15:44:50|2032.03|2020.53|2032.1|2020.6|2032.1|2020.6|2032.03|2020.53|2
1736869500000|2025-01-14 15:45:00|2032.08|2020.58|2033.08|2021.58|2033.08|2021.58|2032.03|2020.53|7
1736869510000|2025-01-14 15:45:10|2032.76|2021.26|2032.64|2021.14|2032.82|2021.32|2032.63|2021.13|6
1736869520000|2025-01-14 15:45:20|2032.68|2021.18|2032.13|2020.63|2032.68|2021.18|2032.09|2020.59|15
1736869530000|2025-01-14 15:45:30|2032.17|2020.67|2032.54|2021.04|2032.58|2021.08|2031.7|2020.2|20
1736869540000|2025-01-14 15:45:40|2032.58|2021.08|2030.21|2018.71|2032.59|2021.09|2030.21|2018.71|27
1736869550000|2025-01-14 15:45:50|2030.11|2018.61|2029.96|2018.46|2030.61|2019.11|2029.69|2018.19|20
1736869560000|2025-01-14 15:46:00|2030.06|2018.56|2028.56|2017.06|2030.15|2018.65|2028.56|2017.06|26
1736869570000|2025-01-14 15:46:10|2028.61|2017.11|2027.86|2016.36|2028.89|2017.39|2027.86|2016.36|26
1736869580000|2025-01-14 15:46:20|2027.72|2016.22|2027.66|2016.16|2027.79|2016.29|2027.12|2015.62|22
1736869590000|2025-01-14 15:46:30|2027.71|2016.21|2025.61|2014.11|2027.71|2016.21|2025.61|2014.11|29
1736869600000|2025-01-14 15:46:40|2025.57|2014.07|2026.02|2014.52|2026.02|2014.52|2024.98|2013.48|23
1736869610000|2025-01-14 15:46:50|2025.81|2014.31|2026.76|2015.26|2026.76|2015.26|2025.81|2014.31|28
1736869620000|2025-01-14 15:47:00|2026.81|2015.31|2026.91|2015.41|2026.91|2015.41|2026.59|2015.09|30
1736869630000|2025-01-14 15:47:10|2026.93|2015.43|2028.95|2017.45|2028.95|2017.45|2026.93|2015.43|10
1736869650000|2025-01-14 15:47:30|2028.89|2017.39|2028.76|2017.26|2028.89|2017.39|2028.73|2017.23|7
1736869660000|2025-01-14 15:47:40|2028.7|2017.2|2028.4|2016.9|2028.75|2017.25|2027.93|2016.43|22
1736869670000|2025-01-14 15:47:50|2028.43|2016.93|2029.09|2017.59|2029.09|2017.59|2028.43|2016.93|19
1736869680000|2025-01-14 15:48:00|2029.06|2017.56|2025.77|2014.27|2029.06|2017.56|2025.77|2014.27|22
1736869690000|2025-01-14 15:48:10|2025.72|2014.22|2025.89|2014.39|2025.9|2014.4|2024.93|2013.43|21
1736869700000|2025-01-14 15:48:20|2025.93|2014.43|2026.13|2014.63|2026.18|2014.68|2025.79|2014.29|20
1736869710000|2025-01-14 15:48:30|2026.06|2014.56|2026.19|2014.69|2026.19|2014.69|2025.83|2014.33|12
1736869720000|2025-01-14 15:48:40|2026.17|2014.67|2027.69|2016.19|2027.7|2016.2|2026.04|2014.54|19
1736869730000|2025-01-14 15:48:50|2027.82|2016.32|2027.69|2016.19|2027.9|2016.4|2027.55|2016.05|31
1736869740000|2025-01-14 15:49:00|2027.96|2016.46|2026.91|2015.41|2027.96|2016.46|2026.75|2015.25|20
1736869750000|2025-01-14 15:49:10|2026.95|2015.45|2026.86|2015.36|2027.22|2015.72|2026.72|2015.22|21
1736869760000|2025-01-14 15:49:20|2026.79|2015.29|2026.17|2014.67|2026.83|2015.33|2025.59|2014.09|23
1736869770000|2025-01-14 15:49:30|2026.22|2014.72|2027.96|2016.46|2027.96|2016.46|2026.22|2014.72|30
1736869780000|2025-01-14 15:49:40|2028.01|2016.51|2028.03|2016.53|2028.06|2016.56|2027.71|2016.21|27
1736869790000|2025-01-14 15:49:50|2028.08|2016.58|2028.19|2016.69|2028.31|2016.81|2027.93|2016.43|17
1736869800000|2025-01-14 15:50:00|2028.2|2016.7|2026.23|2014.73|2028.31|2016.81|2025.96|2014.46|33
1736869810000|2025-01-14 15:50:10|2026.28|2014.78|2025.57|2014.07|2026.69|2015.19|2025.35|2013.85|18
1736869820000|2025-01-14 15:50:20|2025.54|2014.04|2025.9|2014.4|2026.44|2014.94|2025.37|2013.87|25
1736869830000|2025-01-14 15:50:30|2025.88|2014.38|2026.45|2014.95|2026.95|2015.45|2025.63|2014.13|24
1736869840000|2025-01-14 15:50:40|2026.39|2014.89|2027.75|2016.25|2027.75|2016.25|2025.97|2014.47|31
1736869850000|2025-01-14 15:50:50|2028.03|2016.53|2028.31|2016.81|2028.31|2016.81|2027.82|2016.32|8
1736869860000|2025-01-14 15:51:00|2028.34|2016.84|2028.34|2016.84|2028.38|2016.88|2028.34|2016.84|3
1736869870000|2025-01-14 15:51:10|2027.57|2016.07|2026.31|2014.81|2027.62|2016.12|2025.94|2014.44|19
1736869880000|2025-01-14 15:51:20|2026.23|2014.73|2026.7|2015.2|2026.75|2015.25|2026.13|2014.63|27
1736869890000|2025-01-14 15:51:30|2026.64|2015.14|2027.1|2015.6|2027.1|2015.6|2026.16|2014.66|17
1736869900000|2025-01-14 15:51:40|2027.74|2016.24|2029.09|2017.59|2029.09|2017.59|2027.74|2016.24|4
1736869910000|2025-01-14 15:51:50|2029|2017.5|2028.8|2017.3|2029|2017.5|2028.11|2016.61|15
1736869920000|2025-01-14 15:52:00|2028.73|2017.23|2028.88|2017.38|2028.95|2017.45|2028.5|2017|28
1736869930000|2025-01-14 15:52:10|2029.02|2017.52|2029.09|2017.59|2029.09|2017.59|2029|2017.5|8
1736869940000|2025-01-14 15:52:20|2028.97|2017.47|2028.94|2017.44|2028.97|2017.47|2028.94|2017.44|2
1736869950000|2025-01-14 15:52:30|2028.93|2017.43|2027.76|2016.26|2028.93|2017.43|2026.95|2015.45|30
1736869960000|2025-01-14 15:52:40|2027.58|2016.08|2029.11|2017.61|2029.18|2017.68|2027.49|2015.99|15
1736869970000|2025-01-14 15:52:50|2029.16|2017.66|2028.48|2016.98|2029.16|2017.66|2028.42|2016.92|30
1736869980000|2025-01-14 15:53:00|2028.08|2016.58|2027.04|2015.54|2028.08|2016.58|2026.99|2015.49|17
1736869990000|2025-01-14 15:53:10|2027.12|2015.62|2026.92|2015.42|2027.15|2015.65|2026.02|2014.52|31
1736870000000|2025-01-14 15:53:20|2026.99|2015.49|2026.65|2015.15|2027.85|2016.35|2026.33|2014.83|26
1736870010000|2025-01-14 15:53:30|2026.66|2015.16|2027.46|2015.96|2027.88|2016.38|2026.66|2015.16|32
1736870020000|2025-01-14 15:53:40|2027.57|2016.07|2027.73|2016.23|2027.87|2016.37|2027.51|2016.01|26
1736870030000|2025-01-14 15:53:50|2027.64|2016.14|2026.55|2015.05|2027.64|2016.14|2026.55|2015.05|28
1736870040000|2025-01-14 15:54:00|2026.61|2015.11|2027.11|2015.61|2027.74|2016.24|2026.61|2015.11|25
1736870050000|2025-01-14 15:54:10|2027.25|2015.75|2027.48|2015.98|2027.68|2016.18|2027.25|2015.75|16
1736870060000|2025-01-14 15:54:20|2027.31|2015.81|2026.58|2015.08|2027.43|2015.93|2026.58|2015.08|22
1736870070000|2025-01-14 15:54:30|2026.78|2015.28|2027.74|2016.24|2027.95|2016.45|2026.78|2015.28|21
1736870080000|2025-01-14 15:54:40|2027.78|2016.28|2027.98|2016.48|2027.98|2016.48|2027.78|2016.28|8
1736870090000|2025-01-14 15:54:50|2028.16|2016.66|2028.35|2016.85|2028.35|2016.85|2028.16|2016.66|3
1736870100000|2025-01-14 15:55:00|2028.16|2016.66|2028.28|2016.78|2028.28|2016.78|2028.11|2016.61|5
1736870110000|2025-01-14 15:55:10|2028.22|2016.72|2028.16|2016.66|2028.35|2016.85|2028.11|2016.61|8
1736870120000|2025-01-14 15:55:20|2028.15|2016.65|2027.87|2016.37|2028.24|2016.74|2027.69|2016.19|20
1736870130000|2025-01-14 15:55:30|2027.79|2016.29|2028.72|2017.22|2029.07|2017.57|2027.79|2016.29|34
1736870140000|2025-01-14 15:55:40|2028.88|2017.38|2028.17|2016.67|2028.89|2017.39|2028.04|2016.54|28
1736870150000|2025-01-14 15:55:50|2028.37|2016.87|2026.43|2014.93|2028.37|2016.87|2026.24|2014.74|31
1736870160000|2025-01-14 15:56:00|2026.35|2014.85|2025.88|2014.38|2027.06|2015.56|2025.69|2014.19|30
1736870170000|2025-01-14 15:56:10|2025.84|2014.34|2026.71|2015.21|2026.93|2015.43|2025.74|2014.24|33
1736870180000|2025-01-14 15:56:20|2026.65|2015.15|2026.73|2015.23|2026.97|2015.47|2026.41|2014.91|22
1736870190000|2025-01-14 15:56:30|2026.71|2015.21|2027.01|2015.51|2027.12|2015.62|2026.33|2014.83|22
1736870200000|2025-01-14 15:56:40|2027.04|2015.54|2026.83|2015.33|2027.71|2016.21|2026.82|2015.32|21
1736870210000|2025-01-14 15:56:50|2026.78|2015.28|2027.33|2015.83|2027.33|2015.83|2026.43|2014.93|23
1736870220000|2025-01-14 15:57:00|2027.31|2015.81|2027.48|2015.98|2027.75|2016.25|2027.15|2015.65|18
1736870230000|2025-01-14 15:57:10|2027.37|2015.87|2028.04|2016.54|2028.04|2016.54|2027.34|2015.84|24
1736870240000|2025-01-14 15:57:20|2028.01|2016.51|2027.95|2016.45|2028.01|2016.51|2027.4|2015.9|24
1736870250000|2025-01-14 15:57:30|2027.99|2016.49|2028.04|2016.54|2028.04|2016.54|2027.99|2016.49|2
1736870260000|2025-01-14 15:57:40|2027.71|2016.21|2026.2|2014.7|2027.71|2016.21|2026.2|2014.7|20
1736870270000|2025-01-14 15:57:50|2026.22|2014.72|2025.42|2013.92|2026.36|2014.86|2025.4|2013.9|26
1736870280000|2025-01-14 15:58:00|2025.37|2013.87|2025.41|2013.91|2025.43|2013.93|2024.76|2013.26|27
1736870290000|2025-01-14 15:58:10|2025.3|2013.8|2025.13|2013.63|2025.32|2013.82|2024.73|2013.23|23
1736870300000|2025-01-14 15:58:20|2025.08|2013.58|2024.48|2012.98|2025.08|2013.58|2024.48|2012.98|16
1736870310000|2025-01-14 15:58:30|2024.2|2012.7|2025.05|2013.55|2025.78|2014.28|2023.89|2012.39|32
1736870320000|2025-01-14 15:58:40|2025.1|2013.6|2024.29|2012.79|2025.1|2013.6|2024.28|2012.78|26
1736870330000|2025-01-14 15:58:50|2024.19|2012.69|2024.36|2012.86|2024.38|2012.88|2023.95|2012.45|20
1736870340000|2025-01-14 15:59:00|2024.37|2012.87|2024.69|2013.19|2024.98|2013.48|2024.36|2012.86|18
1736870350000|2025-01-14 15:59:10|2024.64|2013.14|2024.45|2012.95|2024.67|2013.17|2024.27|2012.77|23
1736870360000|2025-01-14 15:59:20|2024.66|2013.16|2024.49|2012.99|2024.79|2013.29|2024.47|2012.97|31
1736870370000|2025-01-14 15:59:30|2024.41|2012.91|2020.35|2008.85|2024.48|2012.98|2020.18|2008.68|31
1736870380000|2025-01-14 15:59:40|2020.69|2009.19|2020.82|2009.32|2020.82|2009.32|2020.24|2008.74|28
1736870390000|2025-01-14 15:59:50|2020.77|2009.27|2020.49|2008.99|2021.08|2009.58|2020.44|2008.94|20
1736870400000|2025-01-14 16:00:00|2020.48|2008.98|2019.23|2007.73|2020.48|2008.98|2019.18|2007.68|16
1736870410000|2025-01-14 16:00:10|2019.49|2007.99|2020.54|2009.04|2020.61|2009.11|2019.49|2007.99|26
1736870420000|2025-01-14 16:00:20|2020.61|2009.11|2020.43|2008.93|2020.78|2009.28|2020.37|2008.87|22
1736870430000|2025-01-14 16:00:30|2020.37|2008.87|2020.26|2008.76|2020.55|2009.05|2020.26|2008.76|21
1736870440000|2025-01-14 16:00:40|2020.21|2008.71|2020.78|2009.28|2020.78|2009.28|2020.06|2008.56|17
1736870450000|2025-01-14 16:00:50|2020.69|2009.19|2019.71|2008.21|2020.72|2009.22|2019.71|2008.21|13
1736870460000|2025-01-14 16:01:00|2019.51|2008.01|2019.53|2008.03|2019.53|2008.03|2018.25|2006.75|23
1736870470000|2025-01-14 16:01:10|2019.57|2008.07|2018.47|2006.97|2019.65|2008.15|2018.47|2006.97|29
1736870480000|2025-01-14 16:01:20|2018.37|2006.87|2018.25|2006.75|2018.37|2006.87|2018.25|2006.75|3
1736870500000|2025-01-14 16:01:40|2018.46|2006.96|2018.25|2006.75|2018.78|2007.28|2018.25|2006.75|11
1736870510000|2025-01-14 16:01:50|2017.34|2005.84|2016.88|2005.38|2017.34|2005.84|2016.02|2004.52|19
1736870520000|2025-01-14 16:02:00|2016.78|2005.28|2013.86|2002.36|2016.8|2005.3|2013.44|2001.94|22
1736870530000|2025-01-14 16:02:10|2013.41|2001.91|2012.22|2000.72|2013.72|2002.22|2012.18|2000.68|28
1736870540000|2025-01-14 16:02:20|2012.03|2000.53|2011.55|2000.05|2012.11|2000.61|2011.44|1999.94|18
1736870550000|2025-01-14 16:02:30|2011.49|1999.99|2011.44|1999.94|2011.54|2000.04|2011.44|1999.94|7
1736870560000|2025-01-14 16:02:40|2010.64|1999.14|2010.24|1998.74|2010.71|1999.21|2009.91|1998.41|27
1736870570000|2025-01-14 16:02:50|2009.95|1998.45|2009.36|1997.86|2009.99|1998.49|2009.15|1997.65|25
1736870580000|2025-01-14 16:03:00|2009.33|1997.83|2008.29|1996.79|2009.33|1997.83|2008.29|1996.79|12
1736870590000|2025-01-14 16:03:10|2007.73|1996.23|2007.21|1995.71|2007.73|1996.23|2007.16|1995.66|14
1736870600000|2025-01-14 16:03:20|2007.16|1995.66|2007.16|1995.66|2007.66|1996.16|2007.16|1995.66|11
1736870610000|2025-01-14 16:03:30|2006.72|1995.22|2004.73|1993.23|2006.72|1995.22|2004.73|1993.23|19
1736870620000|2025-01-14 16:03:40|2004.92|1993.42|2004.98|1993.48|2005|1993.5|2004.92|1993.42|6
1736870630000|2025-01-14 16:03:50|2005.18|1993.68|2005.83|1994.33|2006.98|1995.48|2005.18|1993.68|27
1736870640000|2025-01-14 16:04:00|2005.74|1994.24|2005.06|1993.56|2005.89|1994.39|2004.73|1993.23|27
1736870650000|2025-01-14 16:04:10|2004.91|1993.41|2004.98|1993.48|2005.11|1993.61|2004.73|1993.23|18
1736870660000|2025-01-14 16:04:20|2004.73|1993.23|2007.08|1995.58|2007.08|1995.58|2004.73|1993.23|26
1736870670000|2025-01-14 16:04:30|2007.07|1995.57|2007.51|1996.01|2007.73|1996.23|2007.07|1995.57|26
1736870680000|2025-01-14 16:04:40|2007.5|1996|2006.69|1995.19|2007.51|1996.01|2006.69|1995.19|31
1736870690000|2025-01-14 16:04:50|2006.64|1995.14|2006.01|1994.51|2006.75|1995.25|2005.71|1994.21|34
1736870700000|2025-01-14 16:05:00|2006.02|1994.52|2004.79|1993.29|2006.12|1994.62|2004.73|1993.23|29
1736870710000|2025-01-14 16:05:10|2004.89|1993.39|2004.73|1993.23|2004.98|1993.48|2004.73|1993.23|7
1736870720000|2025-01-14 16:05:20|2004.79|1993.29|2004.76|1993.26|2005.66|1994.16|2004.76|1993.26|24
1736870730000|2025-01-14 16:05:30|2004.73|1993.23|2004.81|1993.31|2004.81|1993.31|2004.73|1993.23|2
1736870740000|2025-01-14 16:05:40|2004.76|1993.26|2004.79|1993.29|2004.9|1993.4|2004.73|1993.23|8
1736870750000|2025-01-14 16:05:50|2004.74|1993.24|2004.73|1993.23|2004.74|1993.24|2004.73|1993.23|2
1736870760000|2025-01-14 16:06:00|2004.79|1993.29|2005.56|1994.06|2005.56|1994.06|2004.73|1993.23|21
1736870770000|2025-01-14 16:06:10|2005.76|1994.26|2007.56|1996.06|2007.56|1996.06|2005.76|1994.26|9
1736870780000|2025-01-14 16:06:20|2007.65|1996.15|2009.24|1997.74|2009.34|1997.84|2007.65|1996.15|19
1736870790000|2025-01-14 16:06:30|2008.76|1997.26|2009.07|1997.57|2009.07|1997.57|2008.32|1996.82|25
1736870800000|2025-01-14 16:06:40|2009.27|1997.77|2009.34|1997.84|2009.34|1997.84|2009.11|1997.61|14
1736870810000|2025-01-14 16:06:50|2009.59|1998.09|2010.19|1998.69|2010.19|1998.69|2009.59|1998.09|3
1736870820000|2025-01-14 16:07:00|2010.25|1998.75|2012.38|2000.88|2012.38|2000.88|2010.25|1998.75|14
1736870890000|2025-01-14 16:08:10|2012.99|2001.49|2013.6|2002.1|2013.6|2002.1|2012.99|2001.49|7
1736870900000|2025-01-14 16:08:20|2013.45|2001.95|2013.4|2001.9|2013.45|2001.95|2012.94|2001.44|14
1736870910000|2025-01-14 16:08:30|2013.28|2001.78|2013.6|2002.1|2013.6|2002.1|2013.28|2001.78|7
1736870920000|2025-01-14 16:08:40|2013.65|2002.15|2015.91|2004.41|2016.04|2004.54|2013.65|2002.15|16
1736870930000|2025-01-14 16:08:50|2015.9|2004.4|2015.96|2004.46|2016.1|2004.6|2015.73|2004.23|24
1736870940000|2025-01-14 16:09:00|2016.01|2004.51|2015.86|2004.36|2016.1|2004.6|2015.41|2003.91|27
1736870950000|2025-01-14 16:09:10|2015.88|2004.38|2015.51|2004.01|2016.06|2004.56|2015.51|2004.01|24
1736870960000|2025-01-14 16:09:20|2014.45|2002.95|2014.06|2002.56|2014.45|2002.95|2013.96|2002.46|11
1736870970000|2025-01-14 16:09:30|2014.11|2002.61|2014.05|2002.55|2014.13|2002.63|2013.89|2002.39|14
1736870980000|2025-01-14 16:09:40|2014.03|2002.53|2012.94|2001.44|2014.03|2002.53|2012.94|2001.44|20
1736870990000|2025-01-14 16:09:50|2012.68|2001.18|2012.38|2000.88|2012.68|2001.18|2012.38|2000.88|6
1736871000000|2025-01-14 16:10:00|2011.41|1999.91|2010.23|1998.73|2011.41|1999.91|2010.23|1998.73|23
1736871010000|2025-01-14 16:10:10|2010.22|1998.72|2009.76|1998.26|2011.17|1999.67|2009.71|1998.21|21
1736871020000|2025-01-14 16:10:20|2009.86|1998.36|2010.27|1998.77|2010.35|1998.85|2009.86|1998.36|19
1736871030000|2025-01-14 16:10:30|2010.26|1998.76|2007.5|1996|2010.26|1998.76|2007.5|1996|27
1736871040000|2025-01-14 16:10:40|2007.47|1995.97|2007.68|1996.18|2007.93|1996.43|2007.31|1995.81|19
1736871050000|2025-01-14 16:10:50|2007.3|1995.8|2008.31|1996.81|2008.32|1996.82|2007.3|1995.8|20
1736871060000|2025-01-14 16:11:00|2008.32|1996.82|2007.77|1996.27|2008.32|1996.82|2007.26|1995.76|21
1736871070000|2025-01-14 16:11:10|2007.82|1996.32|2008.32|1996.82|2008.32|1996.82|2007.57|1996.07|16
1736871080000|2025-01-14 16:11:20|2009.41|1997.91|2010.42|1998.92|2010.59|1999.09|2009.41|1997.91|27
1736871090000|2025-01-14 16:11:30|2010.41|1998.91|2009.3|1997.8|2010.46|1998.96|2009.3|1997.8|32
1736871100000|2025-01-14 16:11:40|2009.24|1997.74|2009.09|1997.59|2009.59|1998.09|2009.07|1997.57|22
1736871110000|2025-01-14 16:11:50|2008.8|1997.3|2009.08|1997.58|2009.49|1997.99|2008.29|1996.79|31
1736871120000|2025-01-14 16:12:00|2009.06|1997.56|2009.44|1997.94|2009.44|1997.94|2008.57|1997.07|27
1736871130000|2025-01-14 16:12:10|2009.48|1997.98|2008.99|1997.49|2009.88|1998.38|2008.99|1997.49|23
1736871140000|2025-01-14 16:12:20|2009.05|1997.55|2008.6|1997.1|2009.36|1997.86|2008.53|1997.03|25
1736871150000|2025-01-14 16:12:30|2008.47|1996.97|2007.97|1996.47|2008.47|1996.97|2007.72|1996.22|24
1736871160000|2025-01-14 16:12:40|2007.93|1996.43|2009.33|1997.83|2009.67|1998.17|2007.93|1996.43|26
1736871170000|2025-01-14 16:12:50|2009.34|1997.84|2007.97|1996.47|2009.34|1997.84|2007.97|1996.47|26
1736871180000|2025-01-14 16:13:00|2007.96|1996.46|2009.65|1998.15|2009.65|1998.15|2007.81|1996.31|17
1736871190000|2025-01-14 16:13:10|2009.66|1998.16|2009.86|1998.36|2009.86|1998.36|2009.66|1998.16|9
1736871200000|2025-01-14 16:13:20|2009.77|1998.27|2009.77|1998.27|2009.84|1998.34|2009.77|1998.27|10
1736871210000|2025-01-14 16:13:30|2009.67|1998.17|2009.81|1998.31|2009.86|1998.36|2009.67|1998.17|14
1736871220000|2025-01-14 16:13:40|2009.86|1998.36|2008.63|1997.13|2010.34|1998.84|2008.62|1997.12|30
1736871230000|2025-01-14 16:13:50|2008.81|1997.31|2008.64|1997.14|2008.81|1997.31|2008.57|1997.07|22
1736871240000|2025-01-14 16:14:00|2008.59|1997.09|2008.89|1997.39|2009.05|1997.55|2008.58|1997.08|26
1736871250000|2025-01-14 16:14:10|2008.9|1997.4|2010.3|1998.8|2010.3|1998.8|2008.7|1997.2|27
1736871260000|2025-01-14 16:14:20|2010.34|1998.84|2010.04|1998.54|2010.34|1998.84|2009.9|1998.4|24
1736871270000|2025-01-14 16:14:30|2010.07|1998.57|2009.8|1998.3|2010.07|1998.57|2009.71|1998.21|26
1736871280000|2025-01-14 16:14:40|2009.75|1998.25|2010.34|1998.84|2010.34|1998.84|2009.75|1998.25|18
1736871290000|2025-01-14 16:14:50|2010.48|1998.98|2010.62|1999.12|2010.62|1999.12|2010.48|1998.98|2
1736871300000|2025-01-14 16:15:00|2010.39|1998.89|2009.81|1998.31|2010.39|1998.89|2009.81|1998.31|4
1736871310000|2025-01-14 16:15:10|2009.65|1998.15|2008.43|1996.93|2010.06|1998.56|2008.43|1996.93|29
1736871320000|2025-01-14 16:15:20|2008.29|1996.79|2008.05|1996.55|2008.29|1996.79|2007.77|1996.27|17
1736871330000|2025-01-14 16:15:30|2008|1996.5|2007.66|1996.16|2008|1996.5|2007.66|1996.16|8
1736871340000|2025-01-14 16:15:40|2006.73|1995.23|2005.71|1994.21|2006.73|1995.23|2005.15|1993.65|17
1736871350000|2025-01-14 16:15:50|2005.89|1994.39|2005.83|1994.33|2005.89|1994.39|2005.43|1993.93|17
1736871360000|2025-01-14 16:16:00|2005.77|1994.27|2007.66|1996.16|2007.66|1996.16|2005.72|1994.22|18
1736871370000|2025-01-14 16:16:10|2007.64|1996.14|2007.43|1995.93|2007.66|1996.16|2007.14|1995.64|17
1736871380000|2025-01-14 16:16:20|2007.38|1995.88|2007.64|1996.14|2007.78|1996.28|2007.07|1995.57|27
1736871390000|2025-01-14 16:16:30|2007.63|1996.13|2008.79|1997.29|2008.79|1997.29|2007.53|1996.03|22
1736871420000|2025-01-14 16:17:00|2009.62|1998.12|2009.62|1998.12|2009.62|1998.12|2009.62|1998.12|1
1736871440000|2025-01-14 16:17:20|2010.12|1998.62|2010.69|1999.19|2010.69|1999.19|2010.12|1998.62|6
1736871450000|2025-01-14 16:17:30|2010.74|1999.24|2012.19|2000.69|2012.19|2000.69|2010.74|1999.24|7
1736871460000|2025-01-14 16:17:40|2011.83|2000.33|2012.19|2000.69|2012.19|2000.69|2011.83|2000.33|10
1736871470000|2025-01-14 16:17:50|2012.16|2000.66|2012.14|2000.64|2012.19|2000.69|2012.14|2000.64|7
1736871480000|2025-01-14 16:18:00|2011.72|2000.22|2012.19|2000.69|2012.19|2000.69|2011.51|2000.01|25
1736871490000|2025-01-14 16:18:10|2011.91|2000.41|2011.07|1999.57|2011.91|2000.41|2011.07|1999.57|10
1736871500000|2025-01-14 16:18:20|2011.03|1999.53|2010.49|1998.99|2011.52|2000.02|2010.49|1998.99|24
1736871510000|2025-01-14 16:18:30|2010.44|1998.94|2009.54|1998.04|2010.44|1998.94|2008.92|1997.42|31
1736871520000|2025-01-14 16:18:40|2009.33|1997.83|2009.05|1997.55|2009.33|1997.83|2008.75|1997.25|18
1736871530000|2025-01-14 16:18:50|2009|1997.5|2010.06|1998.56|2010.49|1998.99|2008.94|1997.44|18
1736871540000|2025-01-14 16:19:00|2010.02|1998.52|2009.69|1998.19|2010.02|1998.52|2008.98|1997.48|31
1736871550000|2025-01-14 16:19:10|2009.77|1998.27|2009.98|1998.48|2010.05|1998.55|2009.51|1998.01|22
1736871560000|2025-01-14 16:19:20|2009.85|1998.35|2009.21|1997.71|2009.85|1998.35|2009.21|1997.71|12
1736871570000|2025-01-14 16:19:30|2009.3|1997.8|2009.21|1997.71|2009.74|1998.24|2009.21|1997.71|8
1736871580000|2025-01-14 16:19:40|2009.26|1997.76|2010.25|1998.75|2010.25|1998.75|2009.26|1997.76|21
1736871590000|2025-01-14 16:19:50|2010.22|1998.72|2010.22|1998.72|2010.28|1998.78|2009.57|1998.07|23
1736871600000|2025-01-14 16:20:00|2010.26|1998.76|2010.56|1999.06|2010.56|1999.06|2010.26|1998.76|17
1736871610000|2025-01-14 16:20:10|2010.5|1999|2010.56|1999.06|2010.56|1999.06|2010.44|1998.94|3
1736871660000|2025-01-14 16:21:00|2010.76|1999.26|2011.31|1999.81|2011.31|1999.81|2010.76|1999.26|8
1736871700000|2025-01-14 16:21:40|2011.4|1999.9|2011.49|1999.99|2011.49|1999.99|2011.4|1999.9|2
1736871730000|2025-01-14 16:22:10|2011.94|2000.44|2012.58|2001.08|2012.58|2001.08|2011.94|2000.44|6
1736871740000|2025-01-14 16:22:20|2012.53|2001.03|2012.58|2001.08|2012.58|2001.08|2012.4|2000.9|11
1736871750000|2025-01-14 16:22:30|2012.74|2001.24|2014.21|2002.71|2014.21|2002.71|2012.74|2001.24|8
1736871760000|2025-01-14 16:22:40|2014.25|2002.75|2015.02|2003.52|2015.02|2003.52|2014.25|2002.75|7
1736871770000|2025-01-14 16:22:50|2015.61|2004.11|2016.2|2004.7|2016.2|2004.7|2015.61|2004.11|4
1736871930000|2025-01-14 16:25:30|2015.41|2003.91|2015.32|2003.82|2015.56|2004.06|2015.32|2003.82|13
1736871940000|2025-01-14 16:25:40|2015.44|2003.94|2015.75|2004.25|2015.75|2004.25|2015.28|2003.78|11
1736871950000|2025-01-14 16:25:50|2015.98|2004.48|2015.98|2004.48|2015.98|2004.48|2015.98|2004.48|1
1736871960000|2025-01-14 16:26:00|2016.2|2004.7|2017.13|2005.63|2017.13|2005.63|2016.2|2004.7|5
1736871970000|2025-01-14 16:26:10|2017.22|2005.72|2021.18|2009.68|2021.18|2009.68|2017.22|2005.72|10
1736871980000|2025-01-14 16:26:20|2021.13|2009.63|2020.8|2009.3|2021.3|2009.8|2020.11|2008.61|25
1736871990000|2025-01-14 16:26:30|2020.78|2009.28|2021.21|2009.71|2021.28|2009.78|2020.4|2008.9|26
1736872000000|2025-01-14 16:26:40|2021.27|2009.77|2020.73|2009.23|2021.28|2009.78|2020.62|2009.12|21
1736872010000|2025-01-14 16:26:50|2020.8|2009.3|2021.22|2009.72|2021.56|2010.06|2020.68|2009.18|26
1736872020000|2025-01-14 16:27:00|2021.3|2009.8|2021.85|2010.35|2021.85|2010.35|2020.8|2009.3|23
1736872030000|2025-01-14 16:27:10|2021.83|2010.33|2022.34|2010.84|2022.34|2010.84|2021.72|2010.22|10
1736872040000|2025-01-14 16:27:20|2022.31|2010.81|2021.25|2009.75|2022.31|2010.81|2021.25|2009.75|7
1736872050000|2025-01-14 16:27:30|2021.29|2009.79|2021.03|2009.53|2021.41|2009.91|2021.03|2009.53|11
1736872060000|2025-01-14 16:27:40|2021.18|2009.68|2021.68|2010.18|2021.7|2010.2|2021.18|2009.68|6
1736872070000|2025-01-14 16:27:50|2021.65|2010.15|2020.85|2009.35|2021.65|2010.15|2020.84|2009.34|20
1736872080000|2025-01-14 16:28:00|2020.84|2009.34|2021.55|2010.05|2021.92|2010.42|2020.7|2009.2|27
1736872090000|2025-01-14 16:28:10|2021.32|2009.82|2021.2|2009.7|2021.32|2009.82|2021.04|2009.54|23
1736872100000|2025-01-14 16:28:20|2021.19|2009.69|2021.21|2009.71|2021.29|2009.79|2020.93|2009.43|20
1736872110000|2025-01-14 16:28:30|2021.28|2009.78|2019.04|2007.54|2021.32|2009.82|2019.04|2007.54|12
1736872120000|2025-01-14 16:28:40|2019|2007.5|2016.95|2005.45|2019|2007.5|2016.95|2005.45|9
1736872130000|2025-01-14 16:28:50|2016.96|2005.46|2016.25|2004.75|2016.96|2005.46|2016.22|2004.72|27
1736872140000|2025-01-14 16:29:00|2016.1|2004.6|2015.09|2003.59|2016.1|2004.6|2015.07|2003.57|22
1736872150000|2025-01-14 16:29:10|2015.08|2003.58|2015.04|2003.54|2015.1|2003.6|2015.02|2003.52|13
1736872160000|2025-01-14 16:29:20|2015.02|2003.52|2015.66|2004.16|2015.66|2004.16|2015.02|2003.52|22
1736872170000|2025-01-14 16:29:30|2015.84|2004.34|2015.64|2004.14|2015.84|2004.34|2015.51|2004.01|16
1736872180000|2025-01-14 16:29:40|2015.69|2004.19|2015.02|2003.52|2015.81|2004.31|2015.02|2003.52|11
1736872280000|2025-01-14 16:31:20|2015.1|2003.6|2015.04|2003.54|2015.18|2003.68|2015.02|2003.52|11
1736872290000|2025-01-14 16:31:30|2015.05|2003.55|2015.18|2003.68|2015.18|2003.68|2015.05|2003.55|5
1736872300000|2025-01-14 16:31:40|2015.1|2003.6|2015.11|2003.61|2015.11|2003.61|2015.02|2003.52|11
1736872310000|2025-01-14 16:31:50|2015.12|2003.62|2015.18|2003.68|2015.18|2003.68|2015.1|2003.6|6
1736872320000|2025-01-14 16:32:00|2015.1|2003.6|2015.07|2003.57|2015.1|2003.6|2015.06|2003.56|9
1736872330000|2025-01-14 16:32:10|2015.02|2003.52|2012.37|2000.87|2015.02|2003.52|2012.37|2000.87|14
1736872340000|2025-01-14 16:32:20|2012.21|2000.71|2011.85|2000.35|2012.43|2000.93|2011.6|2000.1|29
1736872350000|2025-01-14 16:32:30|2012.1|2000.6|2013.24|2001.74|2013.54|2002.04|2012.1|2000.6|25
1736872360000|2025-01-14 16:32:40|2012.75|2001.25|2013.71|2002.21|2013.78|2002.28|2012.65|2001.15|21
1736872370000|2025-01-14 16:32:50|2014.37|2002.87|2015.03|2003.53|2015.03|2003.53|2014.37|2002.87|22
1736872380000|2025-01-14 16:33:00|2015.13|2003.63|2015.18|2003.68|2015.18|2003.68|2014.88|2003.38|5
1736872440000|2025-01-14 16:34:00|2014.19|2002.69|2013.26|2001.76|2014.19|2002.69|2013.06|2001.56|7
1736872450000|2025-01-14 16:34:10|2013.31|2001.81|2014.87|2003.37|2014.87|2003.37|2013.3|2001.8|21
1736872460000|2025-01-14 16:34:20|2014.92|2003.42|2014.77|2003.27|2015.07|2003.57|2014.71|2003.21|21
1736872470000|2025-01-14 16:34:30|2014.81|2003.31|2015.07|2003.57|2015.07|2003.57|2014.23|2002.73|20
1736872480000|2025-01-14 16:34:40|2015.05|2003.55|2015.07|2003.57|2015.07|2003.57|2015.05|2003.55|3
1736872490000|2025-01-14 16:34:50|2015.18|2003.68|2015.77|2004.27|2015.77|2004.27|2015.18|2003.68|2
1736872520000|2025-01-14 16:35:20|2015.34|2003.84|2015.14|2003.64|2015.34|2003.84|2014.99|2003.49|5
1736872530000|2025-01-14 16:35:30|2015.24|2003.74|2015.59|2004.09|2015.6|2004.1|2015.24|2003.74|14
1736872540000|2025-01-14 16:35:40|2015.61|2004.11|2015.77|2004.27|2015.77|2004.27|2015.61|2004.11|6
1736872560000|2025-01-14 16:36:00|2015.62|2004.12|2015.46|2003.96|2015.62|2004.12|2015.46|2003.96|7
1736872640000|2025-01-14 16:37:20|2014.56|2003.06|2012.52|2001.02|2014.56|2003.06|2012.47|2000.97|16
1736872650000|2025-01-14 16:37:30|2012.57|2001.07|2013.68|2002.18|2013.68|2002.18|2012.56|2001.06|28
1736872660000|2025-01-14 16:37:40|2013.63|2002.13|2013.7|2002.2|2013.8|2002.3|2013.57|2002.07|15
1736872670000|2025-01-14 16:37:50|2013.63|2002.13|2013.59|2002.09|2014.2|2002.7|2013.59|2002.09|24
1736872680000|2025-01-14 16:38:00|2013.6|2002.1|2013.94|2002.44|2014.21|2002.71|2013.46|2001.96|21
1736872690000|2025-01-14 16:38:10|2013.93|2002.43|2011.69|2000.19|2013.93|2002.43|2011.64|2000.14|26
1736872700000|2025-01-14 16:38:20|2011.64|2000.14|2011.2|1999.7|2011.64|2000.14|2011.03|1999.53|8
1736872710000|2025-01-14 16:38:30|2011.15|1999.65|2011.36|1999.86|2011.36|1999.86|2011.1|1999.6|21
1736872720000|2025-01-14 16:38:40|2011.41|1999.91|2011.3|1999.8|2011.6|2000.1|2011.23|1999.73|26
1736872730000|2025-01-14 16:38:50|2011.27|1999.77|2011.3|1999.8|2011.46|1999.96|2011.02|1999.52|19
1736872740000|2025-01-14 16:39:00|2011.28|1999.78|2011.02|1999.52|2011.33|1999.83|2011.02|1999.52|15
1736872770000|2025-01-14 16:39:30|2011.12|1999.62|2011.24|1999.74|2011.29|1999.79|2011.12|1999.62|6
1736872780000|2025-01-14 16:39:40|2011.22|1999.72|2011.05|1999.55|2011.31|1999.81|2011.02|1999.52|8
1736872790000|2025-01-14 16:39:50|2011.19|1999.69|2011.29|1999.79|2011.58|2000.08|2011.19|1999.69|23
1736872800000|2025-01-14 16:40:00|2011.34|1999.84|2011.19|1999.69|2011.73|2000.23|2011.02|1999.52|23
1736872810000|2025-01-14 16:40:10|2011.14|1999.64|2011.6|2000.1|2011.6|2000.1|2011.02|1999.52|11
1736872820000|2025-01-14 16:40:20|2011.59|2000.09|2011.53|2000.03|2011.66|2000.16|2011.53|2000.03|18
1736872830000|2025-01-14 16:40:30|2011.28|1999.78|2011.02|1999.52|2011.28|1999.78|2011.02|1999.52|4
1736872870000|2025-01-14 16:41:10|2010.12|1998.62|2009.4|1997.9|2010.12|1998.62|2009.38|1997.88|9
1736872880000|2025-01-14 16:41:20|2009.29|1997.79|2009.91|1998.41|2009.91|1998.41|2009.22|1997.72|13
1736872890000|2025-01-14 16:41:30|2010.04|1998.54|2010.33|1998.83|2010.33|1998.83|2009.47|1997.97|29
1736872900000|2025-01-14 16:41:40|2010.3|1998.8|2011.04|1999.54|2011.19|1999.69|2009.78|1998.28|28
1736872910000|2025-01-14 16:41:50|2010.99|1999.49|2010.73|1999.23|2011.24|1999.74|2010.68|1999.18|21
1736872920000|2025-01-14 16:42:00|2010.81|1999.31|2010.49|1998.99|2011.13|1999.63|2010.33|1998.83|23
1736872930000|2025-01-14 16:42:10|2010.59|1999.09|2009.2|1997.7|2010.59|1999.09|2009.2|1997.7|22
1736872940000|2025-01-14 16:42:20|2009.26|1997.76|2009.61|1998.11|2010.46|1998.96|2009.26|1997.76|26
1736872950000|2025-01-14 16:42:30|2009.64|1998.14|2009.84|1998.34|2010.1|1998.6|2009.38|1997.88|24
1736872960000|2025-01-14 16:42:40|2009.78|1998.28|2010.33|1998.83|2010.33|1998.83|2009.72|1998.22|19
1736872970000|2025-01-14 16:42:50|2010.27|1998.77|2009.78|1998.28|2010.27|1998.77|2009.72|1998.22|20
1736872980000|2025-01-14 16:43:00|2009.66|1998.16|2009.51|1998.01|2009.74|1998.24|2009.29|1997.79|22
1736872990000|2025-01-14 16:43:10|2009.46|1997.96|2009.11|1997.61|2009.46|1997.96|2008.88|1997.38|28
1736873000000|2025-01-14 16:43:20|2009.2|1997.7|2008.81|1997.31|2009.63|1998.13|2008.81|1997.31|22
1736873010000|2025-01-14 16:43:30|2008.8|1997.3|2007.4|1995.9|2008.8|1997.3|2007.13|1995.63|27
1736873020000|2025-01-14 16:43:40|2007.39|1995.89|2007.5|1996|2007.55|1996.05|2007.29|1995.79|13
1736873030000|2025-01-14 16:43:50|2007.45|1995.95|2007.56|1996.06|2008.56|1997.06|2007.45|1995.95|22
1736873040000|2025-01-14 16:44:00|2007.41|1995.91|2007.07|1995.57|2007.41|1995.91|2007.07|1995.57|11
1736873050000|2025-01-14 16:44:10|2007.27|1995.77|2007.07|1995.57|2007.33|1995.83|2007.07|1995.57|7
1736873060000|2025-01-14 16:44:20|2006.23|1994.73|2005.41|1993.91|2006.23|1994.73|2005.26|1993.76|16
1736873070000|2025-01-14 16:44:30|2005.5|1994|2006.03|1994.53|2006.04|1994.54|2005.07|1993.57|22
1736873080000|2025-01-14 16:44:40|2006.04|1994.54|2005.93|1994.43|2006.04|1994.54|2005.76|1994.26|27
1736873090000|2025-01-14 16:44:50|2005.98|1994.48|2006.38|1994.88|2006.77|1995.27|2005.98|1994.48|28
1736873100000|2025-01-14 16:45:00|2006.5|1995|2007.57|1996.07|2007.57|1996.07|2006.5|1995|25
1736873110000|2025-01-14 16:45:10|2007.6|1996.1|2007.6|1996.1|2007.6|1996.1|2007.6|1996.1|1
1736873120000|2025-01-14 16:45:20|2007.58|1996.08|2007.55|1996.05|2007.58|1996.08|2007.5|1996|7
1736873130000|2025-01-14 16:45:30|2007.56|1996.06|2007.6|1996.1|2007.6|1996.1|2007.55|1996.05|5
1736873150000|2025-01-14 16:45:50|2007.57|1996.07|2007.55|1996.05|2007.57|1996.07|2007.55|1996.05|2
1736873160000|2025-01-14 16:46:00|2007.54|1996.04|2007.6|1996.1|2007.6|1996.1|2007.5|1996|10
1736873170000|2025-01-14 16:46:10|2007.55|1996.05|2009.39|1997.89|2009.39|1997.89|2007.5|1996|14
1736873180000|2025-01-14 16:46:20|2009.33|1997.83|2010.02|1998.52|2010.07|1998.57|2009.33|1997.83|14
1736873190000|2025-01-14 16:46:30|2010.07|1998.57|2010.03|1998.53|2010.07|1998.57|2010.02|1998.52|23
1736873200000|2025-01-14 16:46:40|2010.04|1998.54|2010.02|1998.52|2010.07|1998.57|2010.02|1998.52|7
1736873210000|2025-01-14 16:46:50|2010.07|1998.57|2010.61|1999.11|2010.7|1999.2|2010.07|1998.57|24
1736873220000|2025-01-14 16:47:00|2010.62|1999.12|2009.71|1998.21|2010.64|1999.14|2009.71|1998.21|20
1736873230000|2025-01-14 16:47:10|2009.89|1998.39|2010.43|1998.93|2010.77|1999.27|2009.89|1998.39|25
1736873240000|2025-01-14 16:47:20|2010.47|1998.97|2009.72|1998.22|2010.59|1999.09|2009.68|1998.18|25
1736873250000|2025-01-14 16:47:30|2009.83|1998.33|2009.58|1998.08|2010.38|1998.88|2009.58|1998.08|20
1736873260000|2025-01-14 16:47:40|2009.63|1998.13|2009.07|1997.57|2009.85|1998.35|2008.92|1997.42|25
1736873270000|2025-01-14 16:47:50|2009.14|1997.64|2008.82|1997.32|2009.23|1997.73|2008.82|1997.32|25
1736873280000|2025-01-14 16:48:00|2008.87|1997.37|2009.32|1997.82|2009.56|1998.06|2008.86|1997.36|15
1736873290000|2025-01-14 16:48:10|2009.38|1997.88|2009.79|1998.29|2009.79|1998.29|2009.3|1997.8|24
1736873300000|2025-01-14 16:48:20|2009.82|1998.32|2010.67|1999.17|2010.67|1999.17|2009.82|1998.32|15
1736873310000|2025-01-14 16:48:30|2010.72|1999.22|2011.19|1999.69|2011.19|1999.69|2010.68|1999.18|11
1736873320000|2025-01-14 16:48:40|2011.27|1999.77|2012.28|2000.78|2012.28|2000.78|2011.27|1999.77|6
1736873330000|2025-01-14 16:48:50|2012.23|2000.73|2011.04|1999.54|2012.23|2000.73|2011|1999.5|15
1736873340000|2025-01-14 16:49:00|2010.99|1999.49|2011.31|1999.81|2011.45|1999.95|2010.94|1999.44|17
1736873350000|2025-01-14 16:49:10|2011.35|1999.85|2012.43|2000.93|2012.43|2000.93|2011.26|1999.76|14
1736873360000|2025-01-14 16:49:20|2012.48|2000.98|2012.28|2000.78|2012.68|2001.18|2012.28|2000.78|13
1736873370000|2025-01-14 16:49:30|2012.33|2000.83|2011.5|2000|2012.39|2000.89|2011.49|1999.99|23
1736873380000|2025-01-14 16:49:40|2011.45|1999.95|2011.5|2000|2011.59|2000.09|2010.87|1999.37|17
1736873390000|2025-01-14 16:49:50|2011.53|2000.03|2011.49|1999.99|2011.54|2000.04|2011.39|1999.89|24
1736873400000|2025-01-14 16:50:00|2011.47|1999.97|2011.48|1999.98|2011.95|2000.45|2011.2|1999.7|29
1736873410000|2025-01-14 16:50:10|2011.53|2000.03|2012.25|2000.75|2012.42|2000.92|2011.53|2000.03|27
1736873420000|2025-01-14 16:50:20|2012.26|2000.76|2012.67|2001.17|2012.68|2001.18|2012.1|2000.6|14
1736873430000|2025-01-14 16:50:30|2012.66|2001.16|2012.68|2001.18|2012.68|2001.18|2012.66|2001.16|5
1736873450000|2025-01-14 16:50:50|2012.61|2001.11|2012.6|2001.1|2012.61|2001.11|2012.51|2001.01|7
1736873460000|2025-01-14 16:51:00|2012.55|2001.05|2012.68|2001.18|2012.68|2001.18|2012.55|2001.05|6
1736873480000|2025-01-14 16:51:20|2012.85|2001.35|2013.21|2001.71|2013.21|2001.71|2012.85|2001.35|2
1736873490000|2025-01-14 16:51:30|2013.25|2001.75|2013.53|2002.03|2013.53|2002.03|2013.25|2001.75|2
1736873500000|2025-01-14 16:51:40|2013.6|2002.1|2014.44|2002.94|2014.44|2002.94|2013.6|2002.1|7
1736873530000|2025-01-14 16:52:10|2014.07|2002.57|2014.44|2002.94|2014.44|2002.94|2013.99|2002.49|7
1736873560000|2025-01-14 16:52:40|2013.88|2002.38|2013.26|2001.76|2013.88|2002.38|2013.24|2001.74|14
1736873570000|2025-01-14 16:52:50|2013.36|2001.86|2013.26|2001.76|2013.36|2001.86|2013.26|2001.76|15
1736873580000|2025-01-14 16:53:00|2013.2|2001.7|2013.19|2001.69|2013.74|2002.24|2013.07|2001.57|25
1736873590000|2025-01-14 16:53:10|2013.12|2001.62|2012.77|2001.27|2013.12|2001.62|2012.77|2001.27|14
1736873600000|2025-01-14 16:53:20|2012.76|2001.26|2012.75|2001.25|2012.76|2001.26|2012.75|2001.25|2
1736873620000|2025-01-14 16:53:40|2012.88|2001.38|2013.05|2001.55|2013.09|2001.59|2012.88|2001.38|5
1736873630000|2025-01-14 16:53:50|2013|2001.5|2013.02|2001.52|2013.17|2001.67|2012.97|2001.47|20
1736873640000|2025-01-14 16:54:00|2013.06|2001.56|2012.86|2001.36|2013.07|2001.57|2012.86|2001.36|11
1736873650000|2025-01-14 16:54:10|2013.07|2001.57|2013.87|2002.37|2013.87|2002.37|2013.07|2001.57|12
1736873660000|2025-01-14 16:54:20|2013.97|2002.47|2013.44|2001.94|2014.16|2002.66|2013.32|2001.82|23
1736873670000|2025-01-14 16:54:30|2013.23|2001.73|2013.25|2001.75|2013.43|2001.93|2013.16|2001.66|25
1736873680000|2025-01-14 16:54:40|2013.28|2001.78|2013.15|2001.65|2013.33|2001.83|2013.15|2001.65|9
1736873690000|2025-01-14 16:54:50|2013.23|2001.73|2013.29|2001.79|2013.29|2001.79|2013.18|2001.68|7
1736873700000|2025-01-14 16:55:00|2013.28|2001.78|2013.28|2001.78|2013.35|2001.85|2013.17|2001.67|22
1736873710000|2025-01-14 16:55:10|2013.24|2001.74|2014.15|2002.65|2014.15|2002.65|2013.24|2001.74|15
1736873720000|2025-01-14 16:55:20|2014.25|2002.75|2014.34|2002.84|2014.34|2002.84|2014.25|2002.75|4
1736873730000|2025-01-14 16:55:30|2014.39|2002.89|2014.44|2002.94|2014.44|2002.94|2014.39|2002.89|2
1736873760000|2025-01-14 16:56:00|2014.45|2002.95|2015.69|2004.19|2015.69|2004.19|2014.45|2002.95|6
1736873830000|2025-01-14 16:57:10|2014.95|2003.45|2014.55|2003.05|2014.95|2003.45|2014.54|2003.04|17
1736873840000|2025-01-14 16:57:20|2014.32|2002.82|2015.51|2004.01|2015.51|2004.01|2014.29|2002.79|20
1736873850000|2025-01-14 16:57:30|2015.56|2004.06|2015.37|2003.87|2015.6|2004.1|2015.02|2003.52|21
1736873860000|2025-01-14 16:57:40|2015.32|2003.82|2015.21|2003.71|2015.32|2003.82|2015.06|2003.56|17
1736873870000|2025-01-14 16:57:50|2015.22|2003.72|2014.92|2003.42|2015.22|2003.72|2014.88|2003.38|20
1736873880000|2025-01-14 16:58:00|2014.97|2003.47|2014.25|2002.75|2015.03|2003.53|2014.25|2002.75|16
1736873890000|2025-01-14 16:58:10|2014.28|2002.78|2015.01|2003.51|2015.01|2003.51|2014.28|2002.78|23
1736873900000|2025-01-14 16:58:20|2014.94|2003.44|2014.71|2003.21|2014.98|2003.48|2014.4|2002.9|17
1736873910000|2025-01-14 16:58:30|2014.87|2003.37|2014.78|2003.28|2014.9|2003.4|2014.78|2003.28|20
1736873920000|2025-01-14 16:58:40|2014.83|2003.33|2015.69|2004.19|2015.69|2004.19|2014.83|2003.33|11
1736873960000|2025-01-14 16:59:20|2015.67|2004.17|2015.48|2003.98|2015.67|2004.17|2015.48|2003.98|9
1736873970000|2025-01-14 16:59:30|2015.33|2003.83|2015.46|2003.96|2015.59|2004.09|2014.86|2003.36|11
1736873980000|2025-01-14 16:59:40|2015.41|2003.91|2015.66|2004.16|2015.66|2004.16|2015.36|2003.86|17
1736873990000|2025-01-14 16:59:50|2015.67|2004.17|2015.67|2004.17|2015.69|2004.19|2015.61|2004.11|7
1736874000000|2025-01-14 17:00:00|2015.61|2004.11|2015.64|2004.14|2015.66|2004.16|2015.6|2004.1|4
1736874010000|2025-01-14 17:00:10|2015.67|2004.17|2015.64|2004.14|2015.69|2004.19|2015.64|2004.14|7
1736874030000|2025-01-14 17:00:30|2015.49|2003.99|2012.84|2001.34|2015.49|2003.99|2012.84|2001.34|19
1736874040000|2025-01-14 17:00:40|2012.79|2001.29|2012.75|2001.25|2012.79|2001.29|2012.75|2001.25|4
1736874060000|2025-01-14 17:01:00|2012.05|2000.55|2011.89|2000.39|2012.05|2000.55|2010.45|1998.95|18
1736874070000|2025-01-14 17:01:10|2011.86|2000.36|2013.22|2001.72|2013.22|2001.72|2011.66|2000.16|22
1736874080000|2025-01-14 17:01:20|2013.17|2001.67|2013.27|2001.77|2013.27|2001.77|2013.17|2001.67|11
1736874090000|2025-01-14 17:01:30|2013.25|2001.75|2013.22|2001.72|2013.25|2001.75|2012.5|2001|17
1736874100000|2025-01-14 17:01:40|2013.09|2001.59|2013.27|2001.77|2013.27|2001.77|2013.09|2001.59|6
1736874110000|2025-01-14 17:01:50|2013.03|2001.53|2013.27|2001.77|2013.27|2001.77|2012.89|2001.39|4
1736874120000|2025-01-14 17:02:00|2013.11|2001.61|2013.05|2001.55|2013.11|2001.61|2012.94|2001.44|6
1736874130000|2025-01-14 17:02:10|2013.02|2001.52|2013.27|2001.77|2013.27|2001.77|2012.96|2001.46|19
1736874140000|2025-01-14 17:02:20|2013.17|2001.67|2012.84|2001.34|2013.17|2001.67|2011.98|2000.48|30
1736874150000|2025-01-14 17:02:30|2012.87|2001.37|2011.81|2000.31|2012.87|2001.37|2011.81|2000.31|21
1736874160000|2025-01-14 17:02:40|2011.73|2000.23|2011.42|1999.92|2012.1|2000.6|2011.42|1999.92|24
1736874170000|2025-01-14 17:02:50|2011.39|1999.89|2011.13|1999.63|2011.81|2000.31|2011.08|1999.58|23
1736874180000|2025-01-14 17:03:00|2011.08|1999.58|2011.43|1999.93|2011.67|2000.17|2010.23|1998.73|25
1736874190000|2025-01-14 17:03:10|2011.39|1999.89|2010.3|1998.8|2011.39|1999.89|2010.06|1998.56|26
1736874200000|2025-01-14 17:03:20|2010.32|1998.82|2009.95|1998.45|2010.4|1998.9|2009.95|1998.45|18
1736874210000|2025-01-14 17:03:30|2009.92|1998.42|2010.01|1998.51|2010.02|1998.52|2009.8|1998.3|19
1736874220000|2025-01-14 17:03:40|2010|1998.5|2010.02|1998.52|2010.02|1998.52|2009.38|1997.88|23
1736874230000|2025-01-14 17:03:50|2010.01|1998.51|2009.26|1997.76|2010.01|1998.51|2009.26|1997.76|20
1736874240000|2025-01-14 17:04:00|2009.25|1997.75|2008.98|1997.48|2009.85|1998.35|2008.62|1997.12|27
1736874250000|2025-01-14 17:04:10|2008.93|1997.43|2009.47|1997.97|2009.47|1997.97|2008.87|1997.37|22
1736874260000|2025-01-14 17:04:20|2009.68|1998.18|2009.98|1998.48|2010.09|1998.59|2009.68|1998.18|25
1736874270000|2025-01-14 17:04:30|2009.97|1998.47|2010.67|1999.17|2010.67|1999.17|2009.65|1998.15|16
1736874280000|2025-01-14 17:04:40|2011.16|1999.66|2011.52|2000.02|2011.61|2000.11|2011.16|1999.66|14
1736874290000|2025-01-14 17:04:50|2011.53|2000.03|2011.65|2000.15|2011.65|2000.15|2011.52|2000.02|5
1736874300000|2025-01-14 17:05:00|2012.25|2000.75|2011.67|2000.17|2012.44|2000.94|2011.62|2000.12|13
1736874310000|2025-01-14 17:05:10|2011.66|2000.16|2013.02|2001.52|2013.02|2001.52|2011.56|2000.06|28
1736874320000|2025-01-14 17:05:20|2013.03|2001.53|2013.27|2001.77|2013.27|2001.77|2012.92|2001.42|19
1736874330000|2025-01-14 17:05:30|2013.14|2001.64|2013.14|2001.64|2013.14|2001.64|2013.14|2001.64|1
1736874340000|2025-01-14 17:05:40|2013.13|2001.63|2013.04|2001.54|2013.13|2001.63|2012.84|2001.34|19
1736874350000|2025-01-14 17:05:50|2013.12|2001.62|2012.85|2001.35|2013.12|2001.62|2012.85|2001.35|14
1736874360000|2025-01-14 17:06:00|2012.93|2001.43|2012.09|2000.59|2012.96|2001.46|2012.09|2000.59|14
1736874370000|2025-01-14 17:06:10|2012.21|2000.71|2013.04|2001.54|2013.04|2001.54|2012.19|2000.69|15
1736874380000|2025-01-14 17:06:20|2013.14|2001.64|2013.1|2001.6|2013.21|2001.71|2012.79|2001.29|11
1736874390000|2025-01-14 17:06:30|2013.11|2001.61|2013.27|2001.77|2013.27|2001.77|2013.11|2001.61|8
1736874400000|2025-01-14 17:06:40|2013.48|2001.98|2014.87|2003.37|2014.87|2003.37|2013.48|2001.98|5
1736874410000|2025-01-14 17:06:50|2014.9|2003.4|2015.5|2004|2015.5|2004|2014.9|2003.4|6
1736874420000|2025-01-14 17:07:00|2015.88|2004.38|2016.26|2004.76|2016.26|2004.76|2015.88|2004.38|2
1736874430000|2025-01-14 17:07:10|2016.42|2004.92|2016.97|2005.47|2016.97|2005.47|2016.42|2004.92|8
1736874440000|2025-01-14 17:07:20|2017.38|2005.88|2017.83|2006.33|2017.83|2006.33|2017.38|2005.88|3
1736874460000|2025-01-14 17:07:40|2018.24|2006.74|2018.79|2007.29|2018.79|2007.29|2018.24|2006.74|4
1736874470000|2025-01-14 17:07:50|2018.9|2007.4|2020.68|2009.18|2020.93|2009.43|2018.9|2007.4|17
1736874480000|2025-01-14 17:08:00|2020.63|2009.13|2020.71|2009.21|2020.71|2009.21|2020.47|2008.97|7
1736874490000|2025-01-14 17:08:10|2020.74|2009.24|2020.92|2009.42|2021.06|2009.56|2020.74|2009.24|17
1736874500000|2025-01-14 17:08:20|2020.8|2009.3|2019.63|2008.13|2020.8|2009.3|2019.51|2008.01|18
1736874510000|2025-01-14 17:08:30|2019.78|2008.28|2019.12|2007.62|2019.78|2008.28|2019.12|2007.62|17
1736874520000|2025-01-14 17:08:40|2019.14|2007.64|2020.14|2008.64|2020.17|2008.67|2019|2007.5|18
1736874530000|2025-01-14 17:08:50|2020.2|2008.7|2020.32|2008.82|2020.5|2009|2019.98|2008.48|17
1736874540000|2025-01-14 17:09:00|2020.19|2008.69|2020.5|2009|2020.54|2009.04|2020.16|2008.66|25
1736874550000|2025-01-14 17:09:10|2020.49|2008.99|2020.55|2009.05|2020.63|2009.13|2020.49|2008.99|9
1736874560000|2025-01-14 17:09:20|2020.51|2009.01|2020.54|2009.04|2020.54|2009.04|2020.43|2008.93|7
1736874570000|2025-01-14 17:09:30|2020.58|2009.08|2020.63|2009.13|2020.63|2009.13|2020.5|2009|8
1736874580000|2025-01-14 17:09:40|2020.56|2009.06|2020.63|2009.13|2020.63|2009.13|2020.48|2008.98|7
1736874590000|2025-01-14 17:09:50|2020.96|2009.46|2020.97|2009.47|2020.97|2009.47|2020.96|2009.46|2
1736874600000|2025-01-14 17:10:00|2020.96|2009.46|2021.62|2010.12|2021.62|2010.12|2020.86|2009.36|17
1736874610000|2025-01-14 17:10:10|2021.63|2010.13|2022.55|2011.05|2022.77|2011.27|2021.63|2010.13|13
1736874620000|2025-01-14 17:10:20|2022.65|2011.15|2022.89|2011.39|2022.95|2011.45|2022.64|2011.14|17
1736874630000|2025-01-14 17:10:30|2022.74|2011.24|2022.48|2010.98|2022.74|2011.24|2022.25|2010.75|15
1736874640000|2025-01-14 17:10:40|2022.43|2010.93|2022|2010.5|2022.51|2011.01|2022|2010.5|15
1736874650000|2025-01-14 17:10:50|2021.95|2010.45|2020.84|2009.34|2021.95|2010.45|2020.72|2009.22|15
1736874660000|2025-01-14 17:11:00|2020.88|2009.38|2021.17|2009.67|2021.43|2009.93|2020.88|2009.38|18
1736874670000|2025-01-14 17:11:10|2021.11|2009.61|2022|2010.5|2022.19|2010.69|2020.87|2009.37|22
1736874680000|2025-01-14 17:11:20|2022.05|2010.55|2022.95|2011.45|2022.95|2011.45|2021.85|2010.35|16
1736874700000|2025-01-14 17:11:40|2022.93|2011.43|2022.93|2011.43|2022.93|2011.43|2022.93|2011.43|1
1736874720000|2025-01-14 17:12:00|2022.95|2011.45|2022.95|2011.45|2022.95|2011.45|2022.93|2011.43|4
1736874730000|2025-01-14 17:12:10|2023.45|2011.95|2024.23|2012.73|2024.23|2012.73|2023.45|2011.95|12
1736874740000|2025-01-14 17:12:20|2024.1|2012.6|2023.85|2012.35|2024.1|2012.6|2023.85|2012.35|10
1736874750000|2025-01-14 17:12:30|2023.86|2012.36|2024.23|2012.73|2024.23|2012.73|2023.86|2012.36|9
1736874800000|2025-01-14 17:13:20|2023.91|2012.41|2023.86|2012.36|2023.91|2012.41|2023.78|2012.28|3
1736874810000|2025-01-14 17:13:30|2024.02|2012.52|2024.23|2012.73|2024.23|2012.73|2024|2012.5|6
1736874820000|2025-01-14 17:13:40|2024.49|2012.99|2024.77|2013.27|2024.77|2013.27|2024.49|2012.99|2
1736874830000|2025-01-14 17:13:50|2024.88|2013.38|2027.2|2015.7|2027.2|2015.7|2024.88|2013.38|8
1736874850000|2025-01-14 17:14:10|2026.83|2015.33|2026.12|2014.62|2026.83|2015.33|2026.08|2014.58|9
1736874860000|2025-01-14 17:14:20|2026.09|2014.59|2026.19|2014.69|2026.3|2014.8|2026.05|2014.55|10
1736874870000|2025-01-14 17:14:30|2026.16|2014.66|2025.44|2013.94|2026.16|2014.66|2025.4|2013.9|14
1736874880000|2025-01-14 17:14:40|2025.47|2013.97|2026.39|2014.89|2026.39|2014.89|2025.47|2013.97|17
1736874890000|2025-01-14 17:14:50|2026.4|2014.9|2026.17|2014.67|2026.47|2014.97|2026.12|2014.62|12
1736874900000|2025-01-14 17:15:00|2026.22|2014.72|2025.24|2013.74|2026.22|2014.72|2025.24|2013.74|13
1736874910000|2025-01-14 17:15:10|2025.29|2013.79|2025.47|2013.97|2025.52|2014.02|2025.2|2013.7|10
1736874920000|2025-01-14 17:15:20|2025.37|2013.87|2025.2|2013.7|2025.37|2013.87|2025.2|2013.7|4
1736874950000|2025-01-14 17:15:50|2024.25|2012.75|2023.92|2012.42|2024.25|2012.75|2023.36|2011.86|19
1736874960000|2025-01-14 17:16:00|2023.83|2012.33|2023.88|2012.38|2023.9|2012.4|2023.14|2011.64|24
1736874970000|2025-01-14 17:16:10|2023.9|2012.4|2024.95|2013.45|2024.95|2013.45|2023.9|2012.4|23
1736874980000|2025-01-14 17:16:20|2025.07|2013.57|2025.68|2014.18|2025.68|2014.18|2025.07|2013.57|5
1736874990000|2025-01-14 17:16:30|2025.7|2014.2|2026.83|2015.33|2026.83|2015.33|2025.7|2014.2|2
1736875000000|2025-01-14 17:16:40|2027.01|2015.51|2029.34|2017.84|2029.34|2017.84|2027.01|2015.51|11
1736875010000|2025-01-14 17:16:50|2029.87|2018.37|2029.69|2018.19|2030.11|2018.61|2029.69|2018.19|9
1736875020000|2025-01-14 17:17:00|2029.64|2018.14|2029.81|2018.31|2029.84|2018.34|2028.88|2017.38|21
1736875030000|2025-01-14 17:17:10|2030.14|2018.64|2030.77|2019.27|2030.84|2019.34|2030.14|2018.64|19
1736875040000|2025-01-14 17:17:20|2030.73|2019.23|2031.58|2020.08|2031.82|2020.32|2030.72|2019.22|18
1736875050000|2025-01-14 17:17:30|2031.64|2020.14|2031.82|2020.32|2031.84|2020.34|2031.58|2020.08|18
1736875060000|2025-01-14 17:17:40|2031.83|2020.33|2032.24|2020.74|2032.66|2021.16|2031.82|2020.32|22
1736875070000|2025-01-14 17:17:50|2032.2|2020.7|2032.38|2020.88|2032.74|2021.24|2032.2|2020.7|19
1736875080000|2025-01-14 17:18:00|2032.21|2020.71|2032.21|2020.71|2032.33|2020.83|2032.21|2020.71|12
1736875090000|2025-01-14 17:18:10|2032.23|2020.73|2031.9|2020.4|2032.23|2020.73|2031.9|2020.4|11
1736875100000|2025-01-14 17:18:20|2032.08|2020.58|2033.39|2021.89|2033.44|2021.94|2032.08|2020.58|18
1736875110000|2025-01-14 17:18:30|2033.4|2021.9|2033.4|2021.9|2033.4|2021.9|2033.36|2021.86|8
1736875120000|2025-01-14 17:18:40|2033.39|2021.89|2033.44|2021.94|2033.44|2021.94|2033.39|2021.89|3
1736875130000|2025-01-14 17:18:50|2033.4|2021.9|2031.43|2019.93|2033.4|2021.9|2031.38|2019.88|18
1736875140000|2025-01-14 17:19:00|2031.34|2019.84|2029.52|2018.02|2031.34|2019.84|2029.18|2017.68|21
1736875150000|2025-01-14 17:19:10|2029.47|2017.97|2030.27|2018.77|2030.44|2018.94|2029.19|2017.69|26
1736875160000|2025-01-14 17:19:20|2030.17|2018.67|2029.7|2018.2|2030.17|2018.67|2029.7|2018.2|9
1736875170000|2025-01-14 17:19:30|2029.43|2017.93|2028.31|2016.81|2029.43|2017.93|2027.96|2016.46|22
1736875180000|2025-01-14 17:19:40|2028.36|2016.86|2028.82|2017.32|2029.06|2017.56|2028.35|2016.85|27
1736875190000|2025-01-14 17:19:50|2028.76|2017.26|2028.12|2016.62|2028.76|2017.26|2027.99|2016.49|23
1736875200000|2025-01-14 17:20:00|2028.07|2016.57|2027.25|2015.75|2028.07|2016.57|2027.2|2015.7|25
1736875210000|2025-01-14 17:20:10|2027.24|2015.74|2024.93|2013.43|2027.24|2015.74|2024.93|2013.43|22
1736875220000|2025-01-14 17:20:20|2024.97|2013.47|2025.76|2014.26|2025.83|2014.33|2024.4|2012.9|27
1736875230000|2025-01-14 17:20:30|2025.7|2014.2|2025.43|2013.93|2025.7|2014.2|2025.15|2013.65|26
1736875240000|2025-01-14 17:20:40|2025.28|2013.78|2024.56|2013.06|2025.28|2013.78|2024.39|2012.89|27
1736875250000|2025-01-14 17:20:50|2024.51|2013.01|2023.95|2012.45|2024.63|2013.13|2023.71|2012.21|27
1736875260000|2025-01-14 17:21:00|2023.77|2012.27|2020.51|2009.01|2024.26|2012.76|2020.51|2009.01|30
1736875270000|2025-01-14 17:21:10|2020.46|2008.96|2019.64|2008.14|2020.49|2008.99|2019.57|2008.07|26
1736875280000|2025-01-14 17:21:20|2019.9|2008.4|2018.42|2006.92|2019.96|2008.46|2018.22|2006.72|28
1736875290000|2025-01-14 17:21:30|2018.34|2006.84|2019.08|2007.58|2019.13|2007.63|2017.89|2006.39|25
1736875300000|2025-01-14 17:21:40|2019.07|2007.57|2018.78|2007.28|2019.07|2007.57|2018.01|2006.51|28
1736875310000|2025-01-14 17:21:50|2018.86|2007.36|2018.99|2007.49|2019.16|2007.66|2018.86|2007.36|24
1736875320000|2025-01-14 17:22:00|2018.96|2007.46|2017.52|2006.02|2019.07|2007.57|2017.44|2005.94|25
1736875330000|2025-01-14 17:22:10|2017.51|2006.01|2017.69|2006.19|2018.19|2006.69|2017.49|2005.99|22
1736875340000|2025-01-14 17:22:20|2017.56|2006.06|2017.42|2005.92|2018.28|2006.78|2017.42|2005.92|22
1736875350000|2025-01-14 17:22:30|2017.37|2005.87|2016.54|2005.04|2017.37|2005.87|2016.14|2004.64|22
1736875360000|2025-01-14 17:22:40|2017.07|2005.57|2017.42|2005.92|2017.42|2005.92|2017.04|2005.54|13
1736875370000|2025-01-14 17:22:50|2018.09|2006.59|2017.73|2006.23|2018.09|2006.59|2017.34|2005.84|22
1736875380000|2025-01-14 17:23:00|2017.97|2006.47|2018.14|2006.64|2018.18|2006.68|2017.21|2005.71|30
1736875390000|2025-01-14 17:23:10|2018.11|2006.61|2017.2|2005.7|2018.11|2006.61|2017.12|2005.62|21
1736875400000|2025-01-14 17:23:20|2017.19|2005.69|2017.42|2005.92|2017.45|2005.95|2016.81|2005.31|14
1736875410000|2025-01-14 17:23:30|2017.41|2005.91|2018.58|2007.08|2018.63|2007.13|2017.41|2005.91|24
1736875420000|2025-01-14 17:23:40|2018.56|2007.06|2018.3|2006.8|2018.58|2007.08|2018.11|2006.61|21
1736875430000|2025-01-14 17:23:50|2018.35|2006.85|2018.25|2006.75|2018.67|2007.17|2018.24|2006.74|10
1736875440000|2025-01-14 17:24:00|2018.29|2006.79|2018.67|2007.17|2018.67|2007.17|2018.29|2006.79|8
1736875480000|2025-01-14 17:24:40|2018.77|2007.27|2018.91|2007.41|2018.91|2007.41|2018.77|2007.27|2
1736875490000|2025-01-14 17:24:50|2019|2007.5|2020.58|2009.08|2020.58|2009.08|2019|2007.5|7
1736875500000|2025-01-14 17:25:00|2020.6|2009.1|2021.05|2009.55|2021.05|2009.55|2020.6|2009.1|4
1736875540000|2025-01-14 17:25:40|2020.75|2009.25|2021.05|2009.55|2021.05|2009.55|2020.29|2008.79|16
1736875550000|2025-01-14 17:25:50|2021.01|2009.51|2021.02|2009.52|2021.05|2009.55|2021.01|2009.51|6
1736875560000|2025-01-14 17:26:00|2021.01|2009.51|2021.05|2009.55|2021.05|2009.55|2021.01|2009.51|2
1736875580000|2025-01-14 17:26:20|2021.01|2009.51|2021.05|2009.55|2021.05|2009.55|2021.01|2009.51|2
1736875610000|2025-01-14 17:26:50|2021.8|2010.3|2022.55|2011.05|2022.55|2011.05|2021.8|2010.3|3
1736875620000|2025-01-14 17:27:00|2022.63|2011.13|2023.77|2012.27|2023.77|2012.27|2022.63|2011.13|9
1736875650000|2025-01-14 17:27:30|2023.29|2011.79|2023.29|2011.79|2023.29|2011.79|2023.29|2011.79|1
1736875660000|2025-01-14 17:27:40|2023.11|2011.61|2022.85|2011.35|2023.24|2011.74|2022.85|2011.35|13
1736875670000|2025-01-14 17:27:50|2022.8|2011.3|2022.98|2011.48|2022.98|2011.48|2022.8|2011.3|8
1736875680000|2025-01-14 17:28:00|2022.88|2011.38|2023.43|2011.93|2023.43|2011.93|2022.43|2010.93|20
1736875690000|2025-01-14 17:28:10|2023.37|2011.87|2023.73|2012.23|2023.75|2012.25|2023.37|2011.87|17
1736875700000|2025-01-14 17:28:20|2023.75|2012.25|2023.77|2012.27|2023.77|2012.27|2023.75|2012.25|3
1736875730000|2025-01-14 17:28:50|2023.82|2012.32|2023.89|2012.39|2023.89|2012.39|2023.82|2012.32|2
1736875740000|2025-01-14 17:29:00|2024.19|2012.69|2025.35|2013.85|2025.35|2013.85|2024.19|2012.69|5
1736875750000|2025-01-14 17:29:10|2025.44|2013.94|2025.83|2014.33|2025.83|2014.33|2025.44|2013.94|3
1736875760000|2025-01-14 17:29:20|2025.9|2014.4|2025.97|2014.47|2025.97|2014.47|2025.9|2014.4|2
1736875780000|2025-01-14 17:29:40|2026.08|2014.58|2026.08|2014.58|2026.08|2014.58|2026.08|2014.58|1
1736875790000|2025-01-14 17:29:50|2026.07|2014.57|2026.08|2014.58|2026.08|2014.58|2026.06|2014.56|6
1736875800000|2025-01-14 17:30:00|2026.11|2014.61|2026.17|2014.67|2026.17|2014.67|2025.71|2014.21|16
1736875810000|2025-01-14 17:30:10|2026.18|2014.68|2027.02|2015.52|2027.02|2015.52|2026.18|2014.68|16
1736875850000|2025-01-14 17:30:50|2026.75|2015.25|2025.75|2014.25|2026.76|2015.26|2025.75|2014.25|11
1736875860000|2025-01-14 17:31:00|2025.76|2014.26|2025.75|2014.25|2025.76|2014.26|2025.75|2014.25|2
1736875890000|2025-01-14 17:31:30|2025.76|2014.26|2025.8|2014.3|2025.81|2014.31|2025.75|2014.25|7
1736875900000|2025-01-14 17:31:40|2025.75|2014.25|2025.75|2014.25|2025.83|2014.33|2025.75|2014.25|8
1736875910000|2025-01-14 17:31:50|2025.81|2014.31|2025.75|2014.25|2025.81|2014.31|2025.75|2014.25|5
1736875920000|2025-01-14 17:32:00|2025.81|2014.31|2025.75|2014.25|2025.81|2014.31|2025.75|2014.25|3
1736875980000|2025-01-14 17:33:00|2025.81|2014.31|2025.87|2014.37|2025.87|2014.37|2025.81|2014.31|2
1736875990000|2025-01-14 17:33:10|2026.53|2015.03|2026.53|2015.03|2026.53|2015.03|2026.53|2015.03|1
1736876000000|2025-01-14 17:33:20|2026.57|2015.07|2026.57|2015.07|2026.57|2015.07|2026.57|2015.07|1
1736876020000|2025-01-14 17:33:40|2026.56|2015.06|2026.57|2015.07|2026.57|2015.07|2025.86|2014.36|19
1736876030000|2025-01-14 17:33:50|2026.41|2014.91|2026.57|2015.07|2026.57|2015.07|2026.41|2014.91|8
1736876040000|2025-01-14 17:34:00|2026.41|2014.91|2025.75|2014.25|2026.41|2014.91|2025.75|2014.25|6
1736876060000|2025-01-14 17:34:20|2024.31|2012.81|2023.61|2012.11|2024.31|2012.81|2023.55|2012.05|19
1736876070000|2025-01-14 17:34:30|2023.6|2012.1|2022.54|2011.04|2023.6|2012.1|2022.49|2010.99|15
1736876080000|2025-01-14 17:34:40|2022.53|2011.03|2022.11|2010.61|2022.61|2011.11|2021.41|2009.91|15
1736876090000|2025-01-14 17:34:50|2022.14|2010.64|2021.47|2009.97|2022.14|2010.64|2021.47|2009.97|30
1736876100000|2025-01-14 17:35:00|2021.44|2009.94|2020.69|2009.19|2021.6|2010.1|2020.69|2009.19|33
1736876110000|2025-01-14 17:35:10|2020.64|2009.14|2019.38|2007.88|2020.64|2009.14|2019.38|2007.88|17
1736876120000|2025-01-14 17:35:20|2019.61|2008.11|2018.3|2006.8|2019.61|2008.11|2018.01|2006.51|31
1736876130000|2025-01-14 17:35:30|2018.21|2006.71|2019.96|2008.46|2019.96|2008.46|2018.16|2006.66|27
1736876140000|2025-01-14 17:35:40|2019.85|2008.35|2019.04|2007.54|2020.06|2008.56|2019.04|2007.54|20
1736876150000|2025-01-14 17:35:50|2019.14|2007.64|2019.14|2007.64|2019.54|2008.04|2018.98|2007.48|22
1736876160000|2025-01-14 17:36:00|2019.16|2007.66|2021.97|2010.47|2021.97|2010.47|2019.16|2007.66|24
1736876170000|2025-01-14 17:36:10|2021.92|2010.42|2022.47|2010.97|2022.47|2010.97|2021.92|2010.42|9
1736876180000|2025-01-14 17:36:20|2023.11|2011.61|2023.75|2012.25|2023.75|2012.25|2023.11|2011.61|3
1736876190000|2025-01-14 17:36:30|2024.03|2012.53|2025.32|2013.82|2025.32|2013.82|2024.03|2012.53|4
1736876200000|2025-01-14 17:36:40|2026|2014.5|2024.88|2013.38|2026|2014.5|2024.88|2013.38|15
1736876210000|2025-01-14 17:36:50|2025.02|2013.52|2024.41|2012.91|2025.08|2013.58|2024.31|2012.81|17
1736876220000|2025-01-14 17:37:00|2024.38|2012.88|2024.13|2012.63|2024.44|2012.94|2023.34|2011.84|29
1736876230000|2025-01-14 17:37:10|2023.93|2012.43|2023.49|2011.99|2024.1|2012.6|2023.49|2011.99|18
1736876240000|2025-01-14 17:37:20|2023.46|2011.96|2022.46|2010.96|2023.57|2012.07|2022.46|2010.96|24
1736876250000|2025-01-14 17:37:30|2022.45|2010.95|2024.07|2012.57|2024.07|2012.57|2022.45|2010.95|17
1736876260000|2025-01-14 17:37:40|2024.08|2012.58|2024.59|2013.09|2024.59|2013.09|2024.08|2012.58|6
1736876270000|2025-01-14 17:37:50|2024.5|2013|2024.54|2013.04|2024.55|2013.05|2024.5|2013|5
1736876280000|2025-01-14 17:38:00|2024.5|2013|2024.59|2013.09|2024.59|2013.09|2024.35|2012.85|8
1736876290000|2025-01-14 17:38:10|2024.55|2013.05|2023.78|2012.28|2024.55|2013.05|2023.37|2011.87|16
1736876300000|2025-01-14 17:38:20|2023.89|2012.39|2024.53|2013.03|2024.54|2013.04|2023.79|2012.29|25
1736876310000|2025-01-14 17:38:30|2024.54|2013.04|2024.59|2013.09|2024.59|2013.09|2024.54|2013.04|3
1736876320000|2025-01-14 17:38:40|2024.54|2013.04|2024.37|2012.87|2024.54|2013.04|2024.24|2012.74|8
1736876330000|2025-01-14 17:38:50|2024.43|2012.93|2023|2011.5|2024.43|2012.93|2022.95|2011.45|24
1736876340000|2025-01-14 17:39:00|2022.95|2011.45|2022.91|2011.41|2023.18|2011.68|2022.88|2011.38|19
1736876350000|2025-01-14 17:39:10|2022.94|2011.44|2023|2011.5|2023.44|2011.94|2022.86|2011.36|29
1736876360000|2025-01-14 17:39:20|2022.9|2011.4|2023.83|2012.33|2023.94|2012.44|2022.9|2011.4|24
1736876370000|2025-01-14 17:39:30|2023.78|2012.28|2024.45|2012.95|2024.45|2012.95|2023.75|2012.25|14
1736876400000|2025-01-14 17:40:00|2024.24|2012.74|2024|2012.5|2024.24|2012.74|2023.95|2012.45|5
1736876410000|2025-01-14 17:40:10|2024.09|2012.59|2024.27|2012.77|2024.27|2012.77|2024.08|2012.58|19
1736876420000|2025-01-14 17:40:20|2024.32|2012.82|2024.45|2012.95|2024.45|2012.95|2024.32|2012.82|5
1736876430000|2025-01-14 17:40:30|2024.31|2012.81|2023.99|2012.49|2024.31|2012.81|2023.93|2012.43|9
1736876440000|2025-01-14 17:40:40|2023.94|2012.44|2024.05|2012.55|2024.11|2012.61|2023.94|2012.44|7
1736876450000|2025-01-14 17:40:50|2024|2012.5|2024.19|2012.69|2024.23|2012.73|2024|2012.5|16
1736876460000|2025-01-14 17:41:00|2024.13|2012.63|2023.66|2012.16|2024.15|2012.65|2023.64|2012.14|25
1736876470000|2025-01-14 17:41:10|2023.76|2012.26|2024.45|2012.95|2024.45|2012.95|2023.76|2012.26|8
1736876480000|2025-01-14 17:41:20|2024.52|2013.02|2025.45|2013.95|2025.45|2013.95|2024.52|2013.02|2
1736876490000|2025-01-14 17:41:30|2025.63|2014.13|2025.81|2014.31|2025.81|2014.31|2025.63|2014.13|2
1736876500000|2025-01-14 17:41:40|2026.04|2014.54|2026.04|2014.54|2026.04|2014.54|2026.04|2014.54|1
1736876510000|2025-01-14 17:41:50|2026.28|2014.78|2026.82|2015.32|2026.82|2015.32|2026.28|2014.78|5
1736876520000|2025-01-14 17:42:00|2027.09|2015.59|2027.09|2015.59|2027.09|2015.59|2027.09|2015.59|1
1736876530000|2025-01-14 17:42:10|2027.69|2016.19|2028.25|2016.75|2028.25|2016.75|2027.69|2016.19|6
1736876540000|2025-01-14 17:42:20|2028.34|2016.84|2030.64|2019.14|2030.64|2019.14|2028.34|2016.84|10
1736876550000|2025-01-14 17:42:30|2031.64|2020.14|2031.64|2020.14|2031.64|2020.14|2031.64|2020.14|1
1736876590000|2025-01-14 17:43:10|2031.09|2019.59|2030.62|2019.12|2031.09|2019.59|2030.56|2019.06|13
1736876600000|2025-01-14 17:43:20|2030.79|2019.29|2030.71|2019.21|2031.12|2019.62|2030.62|2019.12|20
1736876610000|2025-01-14 17:43:30|2030.61|2019.11|2031.09|2019.59|2031.25|2019.75|2030.61|2019.11|20
1736876620000|2025-01-14 17:43:40|2031.42|2019.92|2031.02|2019.52|2031.48|2019.98|2030.91|2019.41|14
1736876630000|2025-01-14 17:43:50|2031.03|2019.53|2032.23|2020.73|2032.26|2020.76|2031.03|2019.53|24
1736876640000|2025-01-14 17:44:00|2032.24|2020.74|2032.22|2020.72|2032.3|2020.8|2032.21|2020.71|8
1736876650000|2025-01-14 17:44:10|2033.6|2022.1|2034.04|2022.54|2034.07|2022.57|2033.6|2022.1|6
1736876660000|2025-01-14 17:44:20|2034.01|2022.51|2033.71|2022.21|2034.07|2022.57|2033.71|2022.21|11
1736876670000|2025-01-14 17:44:30|2033.66|2022.16|2033.56|2022.06|2033.66|2022.16|2033.56|2022.06|4
1736876680000|2025-01-14 17:44:40|2033.36|2021.86|2032.78|2021.28|2033.36|2021.86|2032.78|2021.28|6
1736876690000|2025-01-14 17:44:50|2032.74|2021.24|2031.94|2020.44|2032.91|2021.41|2031.94|2020.44|16
1736876700000|2025-01-14 17:45:00|2031.83|2020.33|2030.53|2019.03|2031.94|2020.44|2030.47|2018.97|21
1736876710000|2025-01-14 17:45:10|2030.47|2018.97|2030.19|2018.69|2030.68|2019.18|2030.19|2018.69|20
1736876720000|2025-01-14 17:45:20|2030.14|2018.64|2029.04|2017.54|2030.19|2018.69|2029.04|2017.54|16
1736876730000|2025-01-14 17:45:30|2028.99|2017.49|2028.48|2016.98|2029.31|2017.81|2028.48|2016.98|18
1736876740000|2025-01-14 17:45:40|2028.49|2016.99|2029.28|2017.78|2029.42|2017.92|2028.49|2016.99|20
1736876750000|2025-01-14 17:45:50|2028.98|2017.48|2028.89|2017.39|2029|2017.5|2027.62|2016.12|26
1736876760000|2025-01-14 17:46:00|2028.82|2017.32|2030.36|2018.86|2030.36|2018.86|2028.3|2016.8|25
1736876770000|2025-01-14 17:46:10|2030.39|2018.89|2030.27|2018.77|2030.49|2018.99|2029.79|2018.29|22
1736876780000|2025-01-14 17:46:20|2030.32|2018.82|2030.17|2018.67|2030.58|2019.08|2030.02|2018.52|22
1736876790000|2025-01-14 17:46:30|2030.07|2018.57|2030.18|2018.68|2030.29|2018.79|2029.91|2018.41|20
1736876800000|2025-01-14 17:46:40|2030.21|2018.71|2030.42|2018.92|2030.62|2019.12|2030.16|2018.66|16
1736876810000|2025-01-14 17:46:50|2030.34|2018.84|2029.9|2018.4|2030.34|2018.84|2029.76|2018.26|15
1736876820000|2025-01-14 17:47:00|2029.93|2018.43|2030.4|2018.9|2030.56|2019.06|2029.93|2018.43|19
1736876830000|2025-01-14 17:47:10|2030.44|2018.94|2029.43|2017.93|2030.59|2019.09|2029.34|2017.84|18
1736876840000|2025-01-14 17:47:20|2029.49|2017.99|2029.75|2018.25|2030.09|2018.59|2029.49|2017.99|21
1736876850000|2025-01-14 17:47:30|2029.57|2018.07|2029.36|2017.86|2030.11|2018.61|2029.36|2017.86|34
1736876860000|2025-01-14 17:47:40|2029.37|2017.87|2029.44|2017.94|2030.17|2018.67|2029.37|2017.87|24
1736876870000|2025-01-14 17:47:50|2029.47|2017.97|2029.52|2018.02|2029.98|2018.48|2029.34|2017.84|21
1736876880000|2025-01-14 17:48:00|2029.47|2017.97|2030.41|2018.91|2030.45|2018.95|2029.36|2017.86|21
1736876890000|2025-01-14 17:48:10|2030.51|2019.01|2031.89|2020.39|2031.89|2020.39|2030.51|2019.01|10
1736876910000|2025-01-14 17:48:30|2032.3|2020.8|2032.71|2021.21|2032.71|2021.21|2032.3|2020.8|2
1736876920000|2025-01-14 17:48:40|2032.75|2021.25|2033.97|2022.47|2034.07|2022.57|2032.75|2021.25|5
1736876930000|2025-01-14 17:48:50|2033.35|2021.85|2033.99|2022.49|2034.07|2022.57|2033.35|2021.85|19
1736876940000|2025-01-14 17:49:00|2034.01|2022.51|2033.54|2022.04|2034.03|2022.53|2033.42|2021.92|16
1736876950000|2025-01-14 17:49:10|2033.75|2022.25|2033.15|2021.65|2033.75|2022.25|2033.15|2021.65|9
1736876960000|2025-01-14 17:49:20|2033.19|2021.69|2032.9|2021.4|2033.41|2021.91|2032.9|2021.4|12
1736876970000|2025-01-14 17:49:30|2032.43|2020.93|2031.19|2019.69|2032.43|2020.93|2030.97|2019.47|9
1736876980000|2025-01-14 17:49:40|2030.94|2019.44|2030.21|2018.71|2030.94|2019.44|2029.52|2018.02|21
1736876990000|2025-01-14 17:49:50|2030.18|2018.68|2030.07|2018.57|2030.32|2018.82|2029.9|2018.4|26
1736877000000|2025-01-14 17:50:00|2029.9|2018.4|2029.62|2018.12|2031.1|2019.6|2029.56|2018.06|22
1736877010000|2025-01-14 17:50:10|2029.63|2018.13|2030.19|2018.69|2030.41|2018.91|2029.49|2017.99|24
1736877020000|2025-01-14 17:50:20|2030.32|2018.82|2030.5|2019|2030.74|2019.24|2029.71|2018.21|30
1736877030000|2025-01-14 17:50:30|2030.29|2018.79|2030.23|2018.73|2030.33|2018.83|2029.56|2018.06|31
1736877040000|2025-01-14 17:50:40|2030.2|2018.7|2029.59|2018.09|2030.4|2018.9|2029.48|2017.98|21
1736877050000|2025-01-14 17:50:50|2029.67|2018.17|2029.41|2017.91|2029.76|2018.26|2029.37|2017.87|17
1736877060000|2025-01-14 17:51:00|2029.4|2017.9|2029.47|2017.97|2029.76|2018.26|2029.37|2017.87|17
1736877070000|2025-01-14 17:51:10|2029.72|2018.22|2030.31|2018.81|2030.31|2018.81|2029.55|2018.05|23
1736877080000|2025-01-14 17:51:20|2030.26|2018.76|2029.56|2018.06|2030.52|2019.02|2029.56|2018.06|22
1736877090000|2025-01-14 17:51:30|2029.48|2017.98|2030.34|2018.84|2030.39|2018.89|2029.38|2017.88|21
1736877100000|2025-01-14 17:51:40|2030.42|2018.92|2029.71|2018.21|2030.66|2019.16|2029.71|2018.21|16
1736877110000|2025-01-14 17:51:50|2029.62|2018.12|2029.54|2018.04|2029.62|2018.12|2029.37|2017.87|12
1736877120000|2025-01-14 17:52:00|2029.69|2018.19|2029.67|2018.17|2029.7|2018.2|2029.37|2017.87|19
1736877130000|2025-01-14 17:52:10|2029.65|2018.15|2029.76|2018.26|2029.76|2018.26|2029.65|2018.15|6
1736877140000|2025-01-14 17:52:20|2030.14|2018.64|2030.99|2019.49|2030.99|2019.49|2030.14|2018.64|9
1736877170000|2025-01-14 17:52:50|2031.02|2019.52|2031.06|2019.56|2031.06|2019.56|2031.02|2019.52|2
1736877200000|2025-01-14 17:53:20|2030.95|2019.45|2030.96|2019.46|2030.96|2019.46|2030.95|2019.45|6
1736877210000|2025-01-14 17:53:30|2030.97|2019.47|2030.27|2018.77|2030.97|2019.47|2030.27|2018.77|12
1736877220000|2025-01-14 17:53:40|2030.18|2018.68|2030.45|2018.95|2030.45|2018.95|2029.83|2018.33|19
1736877230000|2025-01-14 17:53:50|2030.41|2018.91|2030.14|2018.64|2030.58|2019.08|2029.89|2018.39|23
1736877240000|2025-01-14 17:54:00|2030.12|2018.62|2029.97|2018.47|2030.71|2019.21|2029.97|2018.47|24
1736877250000|2025-01-14 17:54:10|2029.93|2018.43|2030.13|2018.63|2030.17|2018.67|2029.88|2018.38|20
1736877260000|2025-01-14 17:54:20|2030.56|2019.06|2030.72|2019.22|2030.78|2019.28|2030.48|2018.98|29
1736877270000|2025-01-14 17:54:30|2030.71|2019.21|2030.73|2019.23|2030.89|2019.39|2030.59|2019.09|22
1736877280000|2025-01-14 17:54:40|2030.74|2019.24|2030.88|2019.38|2030.88|2019.38|2030.46|2018.96|24
1736877290000|2025-01-14 17:54:50|2030.87|2019.37|2030.75|2019.25|2030.94|2019.44|2030.68|2019.18|11
1736877300000|2025-01-14 17:55:00|2030.7|2019.2|2031.05|2019.55|2031.06|2019.56|2030.7|2019.2|16
1736877310000|2025-01-14 17:55:10|2031|2019.5|2029.92|2018.42|2031|2019.5|2029.92|2018.42|21
1736877320000|2025-01-14 17:55:20|2029.82|2018.32|2029.83|2018.33|2029.9|2018.4|2029.76|2018.26|6
1736877330000|2025-01-14 17:55:30|2029.82|2018.32|2029.76|2018.26|2029.85|2018.35|2029.76|2018.26|11
1736877340000|2025-01-14 17:55:40|2029.8|2018.3|2030.12|2018.62|2030.17|2018.67|2029.76|2018.26|9
1736877350000|2025-01-14 17:55:50|2030.05|2018.55|2030.11|2018.61|2030.75|2019.25|2030|2018.5|17
1736877360000|2025-01-14 17:56:00|2030.01|2018.51|2029.76|2018.26|2030.01|2018.51|2029.76|2018.26|6
1736877380000|2025-01-14 17:56:20|2029.56|2018.06|2027.42|2015.92|2029.56|2018.06|2027.37|2015.87|20
1736877390000|2025-01-14 17:56:30|2027.4|2015.9|2027.3|2015.8|2027.4|2015.9|2027.17|2015.67|21
1736877400000|2025-01-14 17:56:40|2027.25|2015.75|2026.4|2014.9|2027.3|2015.8|2025.85|2014.35|17
1736877410000|2025-01-14 17:56:50|2026.35|2014.85|2027.1|2015.6|2027.28|2015.78|2026.32|2014.82|18
1736877420000|2025-01-14 17:57:00|2027|2015.5|2027.46|2015.96|2027.49|2015.99|2026.39|2014.89|22
1736877430000|2025-01-14 17:57:10|2027.36|2015.86|2027.59|2016.09|2027.59|2016.09|2027.23|2015.73|11
1736877440000|2025-01-14 17:57:20|2027.55|2016.05|2027.33|2015.83|2027.55|2016.05|2027.17|2015.67|12
1736877450000|2025-01-14 17:57:30|2027.38|2015.88|2026.86|2015.36|2027.38|2015.88|2026.86|2015.36|20
1736877460000|2025-01-14 17:57:40|2026.92|2015.42|2027.24|2015.74|2027.34|2015.84|2026.86|2015.36|13
1736877470000|2025-01-14 17:57:50|2027.28|2015.78|2027.54|2016.04|2027.59|2016.09|2027.28|2015.78|10
1736877480000|2025-01-14 17:58:00|2027.55|2016.05|2027.59|2016.09|2027.59|2016.09|2027.55|2016.05|2
1736877490000|2025-01-14 17:58:10|2028.23|2016.73|2029.23|2017.73|2029.23|2017.73|2028.23|2016.73|4
1736877520000|2025-01-14 17:58:40|2028.85|2017.35|2028.7|2017.2|2028.85|2017.35|2028.7|2017.2|10
1736877530000|2025-01-14 17:58:50|2028.69|2017.19|2028.47|2016.97|2028.7|2017.2|2028.47|2016.97|9
1736877550000|2025-01-14 17:59:10|2028.66|2017.16|2028.77|2017.27|2028.81|2017.31|2028.66|2017.16|10
1736877560000|2025-01-14 17:59:20|2028.78|2017.28|2028.93|2017.43|2028.93|2017.43|2028.78|2017.28|5
1736877570000|2025-01-14 17:59:30|2029.08|2017.58|2029.23|2017.73|2029.23|2017.73|2029.08|2017.58|2
1736877600000|2025-01-14 18:00:00|2029.4|2017.9|2029.58|2018.08|2029.58|2018.08|2029.4|2017.9|2
1736877610000|2025-01-14 18:00:10|2030.81|2019.31|2030.81|2019.31|2030.81|2019.31|2030.81|2019.31|1
1736877620000|2025-01-14 18:00:20|2031.4|2019.9|2032|2020.5|2032|2020.5|2031.4|2019.9|4
1736877630000|2025-01-14 18:00:30|2032.04|2020.54|2032.5|2021|2032.5|2021|2032.04|2020.54|5
1736877640000|2025-01-14 18:00:40|2032.66|2021.16|2033.89|2022.39|2033.89|2022.39|2032.66|2021.16|3
1736877720000|2025-01-14 18:02:00|2033.91|2022.41|2033.89|2022.39|2033.93|2022.43|2033.89|2022.39|8
1736877730000|2025-01-14 18:02:10|2033.91|2022.41|2033.89|2022.39|2033.92|2022.42|2033.89|2022.39|5
1736877740000|2025-01-14 18:02:20|2033.91|2022.41|2033.94|2022.44|2033.94|2022.44|2033.89|2022.39|6
1736877760000|2025-01-14 18:02:40|2034.83|2023.33|2034.43|2022.93|2034.83|2023.33|2034.43|2022.93|7
1736877770000|2025-01-14 18:02:50|2034.46|2022.96|2034.19|2022.69|2034.66|2023.16|2034.19|2022.69|17
1736877780000|2025-01-14 18:03:00|2034.09|2022.59|2034.29|2022.79|2034.35|2022.85|2034.09|2022.59|9
1736877790000|2025-01-14 18:03:10|2034.25|2022.75|2034.18|2022.68|2034.34|2022.84|2034.18|2022.68|10
1736877800000|2025-01-14 18:03:20|2034.27|2022.77|2034.66|2023.16|2034.77|2023.27|2034.27|2022.77|22
1736877810000|2025-01-14 18:03:30|2034.8|2023.3|2034.88|2023.38|2035.11|2023.61|2034.8|2023.3|21
1736877820000|2025-01-14 18:03:40|2034.78|2023.28|2034.91|2023.41|2035.11|2023.61|2034.78|2023.28|15
1736877830000|2025-01-14 18:03:50|2034.9|2023.4|2035.3|2023.8|2035.3|2023.8|2034.87|2023.37|10
1736877840000|2025-01-14 18:04:00|2035.22|2023.72|2035.09|2023.59|2035.22|2023.72|2035.07|2023.57|10
1736877850000|2025-01-14 18:04:10|2035.15|2023.65|2034.87|2023.37|2035.15|2023.65|2034.78|2023.28|11
1736877860000|2025-01-14 18:04:20|2035.05|2023.55|2035.39|2023.89|2035.39|2023.89|2035.05|2023.55|7
1736877870000|2025-01-14 18:04:30|2035.76|2024.26|2035.6|2024.1|2035.85|2024.35|2035.53|2024.03|8
1736877880000|2025-01-14 18:04:40|2035.54|2024.04|2035.3|2023.8|2035.6|2024.1|2035.3|2023.8|23
1736877900000|2025-01-14 18:05:00|2035.04|2023.54|2035.62|2024.12|2035.62|2024.12|2034.78|2023.28|12
1736877910000|2025-01-14 18:05:10|2035.68|2024.18|2034.87|2023.37|2035.73|2024.23|2034.87|2023.37|19
1736877920000|2025-01-14 18:05:20|2034.8|2023.3|2033.91|2022.41|2034.87|2023.37|2033.91|2022.41|6
1736877930000|2025-01-14 18:05:30|2034.02|2022.52|2033.91|2022.41|2034.36|2022.86|2033.91|2022.41|13
1736877940000|2025-01-14 18:05:40|2033.96|2022.46|2034.2|2022.7|2034.26|2022.76|2033.91|2022.41|11
1736877950000|2025-01-14 18:05:50|2034.23|2022.73|2035.73|2024.23|2035.73|2024.23|2034.23|2022.73|21
1736877960000|2025-01-14 18:06:00|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|2035.64|2024.14|4
1736877970000|2025-01-14 18:06:10|2035.68|2024.18|2035.39|2023.89|2035.68|2024.18|2035.39|2023.89|13
1736877980000|2025-01-14 18:06:20|2035.3|2023.8|2034.38|2022.88|2035.3|2023.8|2033.92|2022.42|23
1736877990000|2025-01-14 18:06:30|2034.37|2022.87|2034.66|2023.16|2034.85|2023.35|2033.95|2022.45|20
1736878000000|2025-01-14 18:06:40|2034.77|2023.27|2034.13|2022.63|2034.77|2023.27|2033.94|2022.44|23
1736878010000|2025-01-14 18:06:50|2034.07|2022.57|2034.35|2022.85|2034.35|2022.85|2033.91|2022.41|21
1736878020000|2025-01-14 18:07:00|2034.45|2022.95|2035.53|2024.03|2035.55|2024.05|2034.45|2022.95|17
1736878030000|2025-01-14 18:07:10|2035.58|2024.08|2035.88|2024.38|2035.91|2024.41|2035.58|2024.08|13
1736878040000|2025-01-14 18:07:20|2035.91|2024.41|2035.91|2024.41|2035.91|2024.41|2035.53|2024.03|14
1736878050000|2025-01-14 18:07:30|2035.93|2024.43|2036.95|2025.45|2036.95|2025.45|2035.93|2024.43|6
1736878080000|2025-01-14 18:08:00|2036.9|2025.4|2035.8|2024.3|2036.9|2025.4|2035.67|2024.17|18
1736878090000|2025-01-14 18:08:10|2035.82|2024.32|2035.28|2023.78|2035.82|2024.32|2035.28|2023.78|21
1736878100000|2025-01-14 18:08:20|2035.25|2023.75|2035.4|2023.9|2035.5|2024|2034.36|2022.86|29
1736878110000|2025-01-14 18:08:30|2035.74|2024.24|2036.3|2024.8|2036.36|2024.86|2035.74|2024.24|22
1736878120000|2025-01-14 18:08:40|2036.46|2024.96|2036.79|2025.29|2036.83|2025.33|2036.46|2024.96|13
1736878130000|2025-01-14 18:08:50|2036.8|2025.3|2037.98|2026.48|2037.98|2026.48|2036.79|2025.29|11
1736878140000|2025-01-14 18:09:00|2038.06|2026.56|2037.22|2025.72|2038.14|2026.64|2037.22|2025.72|26
1736878150000|2025-01-14 18:09:10|2037.17|2025.67|2036.15|2024.65|2037.17|2025.67|2036.15|2024.65|16
1736878160000|2025-01-14 18:09:20|2036.1|2024.6|2035.77|2024.27|2036.1|2024.6|2035.77|2024.27|8
1736878170000|2025-01-14 18:09:30|2035.07|2023.57|2034.75|2023.25|2035.11|2023.61|2034.75|2023.25|20
1736878210000|2025-01-14 18:10:10|2034.33|2022.83|2033.91|2022.41|2034.33|2022.83|2033.91|2022.41|2
1736878220000|2025-01-14 18:10:20|2032.99|2021.49|2032.6|2021.1|2032.99|2021.49|2032.6|2021.1|3
1736878230000|2025-01-14 18:10:30|2032.59|2021.09|2032.07|2020.57|2032.59|2021.09|2032.07|2020.57|19
1736878240000|2025-01-14 18:10:40|2031.61|2020.11|2031.53|2020.03|2032.4|2020.9|2031.53|2020.03|17
1736878250000|2025-01-14 18:10:50|2031.37|2019.87|2030.61|2019.11|2031.42|2019.92|2030.61|2019.11|23
1736878260000|2025-01-14 18:11:00|2030.65|2019.15|2029.7|2018.2|2030.65|2019.15|2029.25|2017.75|17
1736878270000|2025-01-14 18:11:10|2030.26|2018.76|2030.57|2019.07|2031.28|2019.78|2030.26|2018.76|32
1736878280000|2025-01-14 18:11:20|2031.06|2019.56|2031.48|2019.98|2031.61|2020.11|2031.06|2019.56|27
1736878290000|2025-01-14 18:11:30|2031.53|2020.03|2030.52|2019.02|2031.53|2020.03|2030.31|2018.81|25
1736878300000|2025-01-14 18:11:40|2030.51|2019.01|2029.3|2017.8|2030.67|2019.17|2029.17|2017.67|26
1736878310000|2025-01-14 18:11:50|2029.22|2017.72|2029.08|2017.58|2029.33|2017.83|2028.95|2017.45|14
1736878320000|2025-01-14 18:12:00|2029.13|2017.63|2029.26|2017.76|2029.8|2018.3|2029.13|2017.63|20
1736878330000|2025-01-14 18:12:10|2029.07|2017.57|2028.79|2017.29|2029.24|2017.74|2028.6|2017.1|22
1736878340000|2025-01-14 18:12:20|2028.74|2017.24|2028.69|2017.19|2028.74|2017.24|2028.69|2017.19|3
1736878350000|2025-01-14 18:12:30|2028.84|2017.34|2029.18|2017.68|2029.18|2017.68|2028.83|2017.33|7
1736878360000|2025-01-14 18:12:40|2029.17|2017.67|2029.46|2017.96|2029.46|2017.96|2029.16|2017.66|13
1736878410000|2025-01-14 18:13:30|2029.82|2018.32|2030.53|2019.03|2030.53|2019.03|2029.82|2018.32|9
1736878420000|2025-01-14 18:13:40|2030.32|2018.82|2029.95|2018.45|2030.32|2018.82|2029.95|2018.45|8
1736878430000|2025-01-14 18:13:50|2030.15|2018.65|2030.4|2018.9|2030.4|2018.9|2029.74|2018.24|18
1736878440000|2025-01-14 18:14:00|2030.35|2018.85|2029.75|2018.25|2030.35|2018.85|2029.73|2018.23|20
1736878450000|2025-01-14 18:14:10|2029.74|2018.24|2029.97|2018.47|2030.06|2018.56|2029.49|2017.99|14
1736878460000|2025-01-14 18:14:20|2029.92|2018.42|2029.92|2018.42|2030.15|2018.65|2029.68|2018.18|28
1736878470000|2025-01-14 18:14:30|2029.91|2018.41|2029.43|2017.93|2029.91|2018.41|2029.3|2017.8|21
1736878480000|2025-01-14 18:14:40|2029.46|2017.96|2029.46|2017.96|2029.49|2017.99|2029.46|2017.96|9
1736878490000|2025-01-14 18:14:50|2029.27|2017.77|2029.5|2018|2029.58|2018.08|2029.27|2017.77|20
1736878500000|2025-01-14 18:15:00|2029.48|2017.98|2028.69|2017.19|2029.48|2017.98|2028.69|2017.19|6
1736878510000|2025-01-14 18:15:10|2028.83|2017.33|2028.78|2017.28|2028.83|2017.33|2028.78|2017.28|2
1736878520000|2025-01-14 18:15:20|2028.77|2017.27|2029.6|2018.1|2029.66|2018.16|2028.77|2017.27|13
1736878530000|2025-01-14 18:15:30|2029.43|2017.93|2028.86|2017.36|2029.43|2017.93|2028.72|2017.22|14
1736878540000|2025-01-14 18:15:40|2028.82|2017.32|2029.97|2018.47|2030.07|2018.57|2028.81|2017.31|15
1736878550000|2025-01-14 18:15:50|2029.84|2018.34|2030.5|2019|2030.5|2019|2029.84|2018.34|14
1736878560000|2025-01-14 18:16:00|2030.45|2018.95|2029.15|2017.65|2030.49|2018.99|2029.05|2017.55|22
1736878570000|2025-01-14 18:16:10|2029.16|2017.66|2029.2|2017.7|2029.44|2017.94|2029.14|2017.64|20
1736878580000|2025-01-14 18:16:20|2029.15|2017.65|2030.38|2018.88|2030.38|2018.88|2029.15|2017.65|18
1736878590000|2025-01-14 18:16:30|2030.25|2018.75|2030.51|2019.01|2030.51|2019.01|2030.25|2018.75|16
1736878600000|2025-01-14 18:16:40|2030.71|2019.21|2032.03|2020.53|2032.03|2020.53|2030.71|2019.21|2
1736878610000|2025-01-14 18:16:50|2031.93|2020.43|2032.03|2020.53|2032.03|2020.53|2031.93|2020.43|5
1736878630000|2025-01-14 18:17:10|2032.71|2021.21|2033.7|2022.2|2033.82|2022.32|2032.71|2021.21|14
1736878640000|2025-01-14 18:17:20|2033.71|2022.21|2032.75|2021.25|2033.71|2022.21|2032.66|2021.16|19
1736878650000|2025-01-14 18:17:30|2032.87|2021.37|2032.4|2020.9|2032.87|2021.37|2032.4|2020.9|12
1736878660000|2025-01-14 18:17:40|2032.41|2020.91|2032.44|2020.94|2032.48|2020.98|2032.35|2020.85|4
1736878670000|2025-01-14 18:17:50|2032.7|2021.2|2032.76|2021.26|2032.76|2021.26|2032.5|2021|12
1736878680000|2025-01-14 18:18:00|2032.78|2021.28|2032.54|2021.04|2032.81|2021.31|2032.44|2020.94|18
1736878690000|2025-01-14 18:18:10|2032.55|2021.05|2032.6|2021.1|2032.94|2021.44|2032.44|2020.94|14
1736878700000|2025-01-14 18:18:20|2032.62|2021.12|2032.94|2021.44|2032.94|2021.44|2032.62|2021.12|10
1736878710000|2025-01-14 18:18:30|2032.76|2021.26|2033.36|2021.86|2033.5|2022|2032.66|2021.16|20
1736878720000|2025-01-14 18:18:40|2033.38|2021.88|2033.42|2021.92|2033.58|2022.08|2033.3|2021.8|19
1736878730000|2025-01-14 18:18:50|2033.43|2021.93|2033.03|2021.53|2033.71|2022.21|2033.03|2021.53|19
1736878740000|2025-01-14 18:19:00|2033.05|2021.55|2032.1|2020.6|2033.05|2021.55|2032.1|2020.6|16
1736878750000|2025-01-14 18:19:10|2031.36|2019.86|2030.87|2019.37|2031.36|2019.86|2030.84|2019.34|14
1736878760000|2025-01-14 18:19:20|2030.86|2019.36|2030|2018.5|2030.86|2019.36|2029.97|2018.47|15
1736878770000|2025-01-14 18:19:30|2030.02|2018.52|2028.88|2017.38|2030.02|2018.52|2028.88|2017.38|27
1736878780000|2025-01-14 18:19:40|2028.85|2017.35|2029.29|2017.79|2029.33|2017.83|2028.76|2017.26|20
1736878790000|2025-01-14 18:19:50|2029.28|2017.78|2028.83|2017.33|2029.33|2017.83|2028.79|2017.29|16
1736878800000|2025-01-14 18:20:00|2028.69|2017.19|2028.69|2017.19|2028.69|2017.19|2028.69|2017.19|1
1736878810000|2025-01-14 18:20:10|2027.75|2016.25|2026.53|2015.03|2027.75|2016.25|2026.49|2014.99|13
1736878820000|2025-01-14 18:20:20|2026.52|2015.02|2026.66|2015.16|2027.41|2015.91|2026.52|2015.02|21
1736878830000|2025-01-14 18:20:30|2026.69|2015.19|2026.85|2015.35|2027.3|2015.8|2026.69|2015.19|14
1736878840000|2025-01-14 18:20:40|2026.8|2015.3|2027.12|2015.62|2027.28|2015.78|2026.77|2015.27|23
1736878850000|2025-01-14 18:20:50|2027.17|2015.67|2028.64|2017.14|2028.64|2017.14|2027.11|2015.61|13
1736878860000|2025-01-14 18:21:00|2028.69|2017.19|2027.16|2015.66|2028.69|2017.19|2027.16|2015.66|20
1736878870000|2025-01-14 18:21:10|2027.11|2015.61|2026.74|2015.24|2027.11|2015.61|2026.74|2015.24|6
1736878880000|2025-01-14 18:21:20|2026.61|2015.11|2027.15|2015.65|2027.18|2015.68|2026.5|2015|12
1736878890000|2025-01-14 18:21:30|2027.16|2015.66|2026.54|2015.04|2027.16|2015.66|2026.53|2015.03|17
1736878900000|2025-01-14 18:21:40|2026.5|2015|2026.49|2014.99|2026.63|2015.13|2026.49|2014.99|6
1736878920000|2025-01-14 18:22:00|2026.68|2015.18|2026.83|2015.33|2026.83|2015.33|2026.68|2015.18|5
1736878930000|2025-01-14 18:22:10|2026.84|2015.34|2026.51|2015.01|2026.89|2015.39|2026.51|2015.01|20
1736878940000|2025-01-14 18:22:20|2026.49|2014.99|2026.73|2015.23|2026.82|2015.32|2026.49|2014.99|11
1736878950000|2025-01-14 18:22:30|2026.68|2015.18|2026.64|2015.14|2026.75|2015.25|2026.6|2015.1|12
1736878960000|2025-01-14 18:22:40|2026.84|2015.34|2026.58|2015.08|2026.84|2015.34|2026.54|2015.04|17
1736878970000|2025-01-14 18:22:50|2026.56|2015.06|2026.77|2015.27|2026.77|2015.27|2026.49|2014.99|15
1736878980000|2025-01-14 18:23:00|2026.76|2015.26|2026.84|2015.34|2026.88|2015.38|2026.62|2015.12|9
1736878990000|2025-01-14 18:23:10|2026.99|2015.49|2026.6|2015.1|2027.01|2015.51|2026.59|2015.09|18
1736879000000|2025-01-14 18:23:20|2026.59|2015.09|2026.74|2015.24|2026.82|2015.32|2026.59|2015.09|9
1736879010000|2025-01-14 18:23:30|2026.79|2015.29|2026.83|2015.33|2027.07|2015.57|2026.79|2015.29|12
1736879020000|2025-01-14 18:23:40|2026.82|2015.32|2027.77|2016.27|2027.77|2016.27|2026.82|2015.32|7
1736879030000|2025-01-14 18:23:50|2027.46|2015.96|2027.2|2015.7|2027.46|2015.96|2027.2|2015.7|8
1736879040000|2025-01-14 18:24:00|2027.06|2015.56|2026.49|2014.99|2027.09|2015.59|2026.49|2014.99|9
1736879060000|2025-01-14 18:24:20|2026.12|2014.62|2024.34|2012.84|2026.12|2014.62|2024.29|2012.79|6
1736879070000|2025-01-14 18:24:30|2024.35|2012.85|2024.22|2012.72|2024.39|2012.89|2024.17|2012.67|10
1736879080000|2025-01-14 18:24:40|2024.27|2012.77|2024.49|2012.99|2024.64|2013.14|2024.27|2012.77|11
1736879090000|2025-01-14 18:24:50|2024.54|2013.04|2024.7|2013.2|2024.7|2013.2|2024.54|2013.04|5
1736879100000|2025-01-14 18:25:00|2025.81|2014.31|2027.76|2016.26|2027.77|2016.27|2025.81|2014.31|16
1736879110000|2025-01-14 18:25:10|2027.77|2016.27|2027.77|2016.27|2027.77|2016.27|2027.77|2016.27|1
1736879150000|2025-01-14 18:25:50|2027.78|2016.28|2028.63|2017.13|2028.63|2017.13|2027.78|2016.28|6
1736879180000|2025-01-14 18:26:20|2028.69|2017.19|2030.97|2019.47|2031.21|2019.71|2028.69|2017.19|15
1736879190000|2025-01-14 18:26:30|2030.72|2019.22|2030.24|2018.74|2030.78|2019.28|2030.24|2018.74|26
1736879200000|2025-01-14 18:26:40|2030.02|2018.52|2029.18|2017.68|2030.02|2018.52|2029.17|2017.67|14
1736879210000|2025-01-14 18:26:50|2029.1|2017.6|2029.07|2017.57|2029.12|2017.62|2028.67|2017.17|14
1736879220000|2025-01-14 18:27:00|2028.98|2017.48|2029.03|2017.53|2029.03|2017.53|2028.95|2017.45|11
1736879230000|2025-01-14 18:27:10|2029.05|2017.55|2028.73|2017.23|2029.3|2017.8|2028.73|2017.23|15
1736879240000|2025-01-14 18:27:20|2028.86|2017.36|2029.03|2017.53|2029.13|2017.63|2028.86|2017.36|10
1736879250000|2025-01-14 18:27:30|2028.94|2017.44|2028.29|2016.79|2029.12|2017.62|2028.27|2016.77|18
1736879260000|2025-01-14 18:27:40|2027.93|2016.43|2028.79|2017.29|2028.84|2017.34|2027.84|2016.34|19
1736879270000|2025-01-14 18:27:50|2028.91|2017.41|2028.85|2017.35|2028.96|2017.46|2028.3|2016.8|19
1736879280000|2025-01-14 18:28:00|2028.88|2017.38|2029.25|2017.75|2029.51|2018.01|2028.88|2017.38|23
1736879290000|2025-01-14 18:28:10|2029.13|2017.63|2029.07|2017.57|2029.13|2017.63|2028.77|2017.27|17
1736879300000|2025-01-14 18:28:20|2029.05|2017.55|2029.12|2017.62|2029.16|2017.66|2029.05|2017.55|12
1736879310000|2025-01-14 18:28:30|2029.19|2017.69|2029.59|2018.09|2029.64|2018.14|2029.19|2017.69|13
1736879320000|2025-01-14 18:28:40|2029.68|2018.18|2029.94|2018.44|2029.94|2018.44|2029.43|2017.93|16
1736879370000|2025-01-14 18:29:30|2030.02|2018.52|2030.26|2018.76|2030.26|2018.76|2030.02|2018.52|3
1736879380000|2025-01-14 18:29:40|2030.42|2018.92|2030.42|2018.92|2030.42|2018.92|2030.42|2018.92|1
1736879430000|2025-01-14 18:30:30|2030.56|2019.06|2030.69|2019.19|2030.69|2019.19|2030.56|2019.06|2
1736879460000|2025-01-14 18:31:00|2030.76|2019.26|2032.02|2020.52|2032.02|2020.52|2030.76|2019.26|5
1736879500000|2025-01-14 18:31:40|2032.84|2021.34|2033.65|2022.15|2033.65|2022.15|2032.84|2021.34|2
1736879510000|2025-01-14 18:31:50|2033.75|2022.25|2034.9|2023.4|2034.9|2023.4|2033.75|2022.25|2
1736879520000|2025-01-14 18:32:00|2034.93|2023.43|2035.36|2023.86|2035.36|2023.86|2034.93|2023.43|4
1736879540000|2025-01-14 18:32:20|2035.46|2023.96|2037.34|2025.84|2037.34|2025.84|2035.46|2023.96|7
1736879550000|2025-01-14 18:32:30|2037.76|2026.26|2038.83|2027.33|2039.04|2027.54|2037.76|2026.26|22
1736879560000|2025-01-14 18:32:40|2038.93|2027.43|2037.5|2026|2039.07|2027.57|2037.48|2025.98|27
1736879570000|2025-01-14 18:32:50|2037.47|2025.97|2038.98|2027.48|2038.99|2027.49|2037.47|2025.97|25
1736879580000|2025-01-14 18:33:00|2039.47|2027.97|2039.41|2027.91|2039.69|2028.19|2038.93|2027.43|21
1736879590000|2025-01-14 18:33:10|2039.46|2027.96|2039.1|2027.6|2039.55|2028.05|2038.96|2027.46|19
1736879600000|2025-01-14 18:33:20|2039.06|2027.56|2038.67|2027.17|2039.06|2027.56|2038.67|2027.17|10
1736879610000|2025-01-14 18:33:30|2038.57|2027.07|2037.52|2026.02|2038.66|2027.16|2037.52|2026.02|13
1736879620000|2025-01-14 18:33:40|2037.44|2025.94|2037.75|2026.25|2038.11|2026.61|2036.57|2025.07|23
1736879630000|2025-01-14 18:33:50|2037.82|2026.32|2038.63|2027.13|2038.7|2027.2|2037.56|2026.06|28
1736879640000|2025-01-14 18:34:00|2038.76|2027.26|2038.52|2027.02|2038.76|2027.26|2038.49|2026.99|11
1736879650000|2025-01-14 18:34:10|2038.49|2026.99|2038.27|2026.77|2038.54|2027.04|2037.87|2026.37|27
1736879660000|2025-01-14 18:34:20|2038.32|2026.82|2038.02|2026.52|2038.49|2026.99|2038.02|2026.52|17
1736879670000|2025-01-14 18:34:30|2038.01|2026.51|2037.59|2026.09|2038.38|2026.88|2037.58|2026.08|14
1736879680000|2025-01-14 18:34:40|2037.58|2026.08|2037.46|2025.96|2037.7|2026.2|2037.46|2025.96|7
1736879690000|2025-01-14 18:34:50|2037.45|2025.95|2037.69|2026.19|2037.71|2026.21|2037.44|2025.94|5
1736879700000|2025-01-14 18:35:00|2037.68|2026.18|2038.33|2026.83|2038.52|2027.02|2037.67|2026.17|19
1736879710000|2025-01-14 18:35:10|2038.23|2026.73|2038.43|2026.93|2038.76|2027.26|2037.42|2025.92|21
1736879720000|2025-01-14 18:35:20|2038.41|2026.91|2038.76|2027.26|2038.76|2027.26|2038.41|2026.91|6
1736879730000|2025-01-14 18:35:30|2038.73|2027.23|2038.15|2026.65|2038.73|2027.23|2038.15|2026.65|14
1736879740000|2025-01-14 18:35:40|2038.14|2026.64|2038.1|2026.6|2038.14|2026.64|2038.1|2026.6|5
1736879750000|2025-01-14 18:35:50|2038.09|2026.59|2036.72|2025.22|2038.09|2026.59|2036.68|2025.18|10
1736879760000|2025-01-14 18:36:00|2036.73|2025.23|2037.08|2025.58|2037.42|2025.92|2036.73|2025.23|11
1736879770000|2025-01-14 18:36:10|2037.07|2025.57|2037.04|2025.54|2037.07|2025.57|2037.04|2025.54|4
1736879780000|2025-01-14 18:36:20|2037.25|2025.75|2037.25|2025.75|2037.27|2025.77|2037.24|2025.74|9
1736879790000|2025-01-14 18:36:30|2037.27|2025.77|2037.65|2026.15|2037.68|2026.18|2037.25|2025.75|8
1736879800000|2025-01-14 18:36:40|2037.67|2026.17|2037.68|2026.18|2037.68|2026.18|2037.65|2026.15|6
1736879810000|2025-01-14 18:36:50|2037.65|2026.15|2037.66|2026.16|2037.67|2026.17|2037.65|2026.15|7
1736879820000|2025-01-14 18:37:00|2037.68|2026.18|2037.67|2026.17|2037.68|2026.18|2037.67|2026.17|2
1736879830000|2025-01-14 18:37:10|2037.68|2026.18|2037.67|2026.17|2037.68|2026.18|2037.66|2026.16|7
1736879840000|2025-01-14 18:37:20|2037.66|2026.16|2037.68|2026.18|2037.68|2026.18|2037.66|2026.16|6
1736879860000|2025-01-14 18:37:40|2038.21|2026.71|2038.78|2027.28|2038.78|2027.28|2038.21|2026.71|4
1736879880000|2025-01-14 18:38:00|2039.52|2028.02|2040.36|2028.86|2040.36|2028.86|2039.52|2028.02|7
1736879890000|2025-01-14 18:38:10|2040.37|2028.87|2040.39|2028.89|2040.39|2028.89|2040.37|2028.87|2
1736879910000|2025-01-14 18:38:30|2039.69|2028.19|2039.54|2028.04|2039.73|2028.23|2039.47|2027.97|15
1736879920000|2025-01-14 18:38:40|2039.44|2027.94|2039.9|2028.4|2039.91|2028.41|2039.44|2027.94|19
1736879930000|2025-01-14 18:38:50|2040.18|2028.68|2040.42|2028.92|2040.53|2029.03|2040.14|2028.64|21
1736879940000|2025-01-14 18:39:00|2040.43|2028.93|2040.45|2028.95|2040.78|2029.28|2040.43|2028.93|11
1736879950000|2025-01-14 18:39:10|2040.6|2029.1|2041.07|2029.57|2041.07|2029.57|2040.48|2028.98|16
1736879960000|2025-01-14 18:39:20|2041.02|2029.52|2040.64|2029.14|2041.02|2029.52|2040.64|2029.14|15
1736879970000|2025-01-14 18:39:30|2040.63|2029.13|2039.61|2028.11|2040.63|2029.13|2039.61|2028.11|8
1736879980000|2025-01-14 18:39:40|2039.21|2027.71|2039.89|2028.39|2039.89|2028.39|2039.12|2027.62|14
1736879990000|2025-01-14 18:39:50|2039.86|2028.36|2040.73|2029.23|2040.73|2029.23|2039.86|2028.36|6
1736880000000|2025-01-14 18:40:00|2040.67|2029.17|2040.69|2029.19|2040.69|2029.19|2040.65|2029.15|8
1736880010000|2025-01-14 18:40:10|2040.65|2029.15|2039.57|2028.07|2040.65|2029.15|2039.57|2028.07|17
1736880020000|2025-01-14 18:40:20|2039.56|2028.06|2038.9|2027.4|2039.56|2028.06|2038.4|2026.9|18
1736880030000|2025-01-14 18:40:30|2039.34|2027.84|2039.4|2027.9|2039.74|2028.24|2039.34|2027.84|15
1736880040000|2025-01-14 18:40:40|2039.39|2027.89|2039.38|2027.88|2039.69|2028.19|2039.38|2027.88|17
1736880050000|2025-01-14 18:40:50|2039.49|2027.99|2039.56|2028.06|2039.77|2028.27|2039.37|2027.87|17
1736880060000|2025-01-14 18:41:00|2039.64|2028.14|2038.85|2027.35|2039.79|2028.29|2038.75|2027.25|17
1736880070000|2025-01-14 18:41:10|2038.84|2027.34|2039.25|2027.75|2039.53|2028.03|2038.84|2027.34|16
1736880080000|2025-01-14 18:41:20|2039.24|2027.74|2039.18|2027.68|2039.24|2027.74|2039.08|2027.58|9
1736880090000|2025-01-14 18:41:30|2039.23|2027.73|2039.17|2027.67|2039.23|2027.73|2039.17|2027.67|5
1736880100000|2025-01-14 18:41:40|2039.15|2027.65|2038.24|2026.74|2039.15|2027.65|2038.24|2026.74|7
1736880110000|2025-01-14 18:41:50|2038.23|2026.73|2037.03|2025.53|2038.23|2026.73|2037.03|2025.53|5
1736880120000|2025-01-14 18:42:00|2035.98|2024.48|2034.65|2023.15|2035.98|2024.48|2034.65|2023.15|15
1736880130000|2025-01-14 18:42:10|2034.86|2023.36|2034.49|2022.99|2034.86|2023.36|2033.79|2022.29|15
1736880140000|2025-01-14 18:42:20|2034.38|2022.88|2032.52|2021.02|2034.38|2022.88|2032.52|2021.02|20
1736880150000|2025-01-14 18:42:30|2032.57|2021.07|2032.35|2020.85|2032.57|2021.07|2032.35|2020.85|10
1736880160000|2025-01-14 18:42:40|2032.42|2020.92|2033.4|2021.9|2033.4|2021.9|2031.8|2020.3|22
1736880170000|2025-01-14 18:42:50|2033.6|2022.1|2033.79|2022.29|2033.81|2022.31|2033|2021.5|16
1736880180000|2025-01-14 18:43:00|2033.8|2022.3|2034.14|2022.64|2034.14|2022.64|2033.8|2022.3|7
1736880200000|2025-01-14 18:43:20|2034.26|2022.76|2034.38|2022.88|2034.38|2022.88|2034.26|2022.76|2
1736880220000|2025-01-14 18:43:40|2035.84|2024.34|2035.84|2024.34|2035.93|2024.43|2035.84|2024.34|4
1736880230000|2025-01-14 18:43:50|2035.61|2024.11|2037.78|2026.28|2037.78|2026.28|2035.41|2023.91|20
1736880240000|2025-01-14 18:44:00|2037.77|2026.27|2037.75|2026.25|2037.77|2026.27|2037.75|2026.25|3
1736880260000|2025-01-14 18:44:20|2036.61|2025.11|2036.32|2024.82|2036.66|2025.16|2036.13|2024.63|7
1736880270000|2025-01-14 18:44:30|2036.31|2024.81|2036.71|2025.21|2036.89|2025.39|2036.31|2024.81|12
1736880280000|2025-01-14 18:44:40|2036.67|2025.17|2036.37|2024.87|2036.93|2025.43|2036.37|2024.87|18
1736880290000|2025-01-14 18:44:50|2036.27|2024.77|2036.41|2024.91|2036.41|2024.91|2036.26|2024.76|8
1736880300000|2025-01-14 18:45:00|2036.4|2024.9|2035.67|2024.17|2036.4|2024.9|2035.36|2023.86|12
1736880310000|2025-01-14 18:45:10|2035.54|2024.04|2036.05|2024.55|2036.05|2024.55|2035.54|2024.04|13
1736880320000|2025-01-14 18:45:20|2036.22|2024.72|2036.1|2024.6|2036.22|2024.72|2035.92|2024.42|9
1736880330000|2025-01-14 18:45:30|2035.93|2024.43|2035.74|2024.24|2035.99|2024.49|2035.58|2024.08|19
1736880340000|2025-01-14 18:45:40|2035.67|2024.17|2035.16|2023.66|2035.67|2024.17|2035.16|2023.66|9
1736880350000|2025-01-14 18:45:50|2035.06|2023.56|2034.92|2023.42|2035.06|2023.56|2034.92|2023.42|8
1736880360000|2025-01-14 18:46:00|2034.82|2023.32|2034.67|2023.17|2034.86|2023.36|2034.58|2023.08|11
1736880370000|2025-01-14 18:46:10|2034.65|2023.15|2034.42|2022.92|2034.65|2023.15|2034.42|2022.92|6
1736880380000|2025-01-14 18:46:20|2034.41|2022.91|2033.93|2022.43|2034.42|2022.92|2033.83|2022.33|6
1736880390000|2025-01-14 18:46:30|2033.98|2022.48|2033.78|2022.28|2033.99|2022.49|2033.74|2022.24|11
1736880400000|2025-01-14 18:46:40|2033.83|2022.33|2035.15|2023.65|2035.31|2023.81|2033.83|2022.33|18
1736880410000|2025-01-14 18:46:50|2035.16|2023.66|2036.14|2024.64|2036.14|2024.64|2035.16|2023.66|10
1736880420000|2025-01-14 18:47:00|2036.61|2025.11|2037.08|2025.58|2037.08|2025.58|2036.61|2025.11|3
1736880440000|2025-01-14 18:47:20|2037.42|2025.92|2037.75|2026.25|2037.75|2026.25|2037.42|2025.92|2
1736880460000|2025-01-14 18:47:40|2037.73|2026.23|2037.64|2026.14|2037.75|2026.25|2037.49|2025.99|9
1736880470000|2025-01-14 18:47:50|2037.75|2026.25|2037.75|2026.25|2037.75|2026.25|2037.75|2026.25|1
1736880480000|2025-01-14 18:48:00|2037.71|2026.21|2037.5|2026|2037.75|2026.25|2037.49|2025.99|11
1736880490000|2025-01-14 18:48:10|2037.54|2026.04|2037.75|2026.25|2037.75|2026.25|2037.54|2026.04|2
1736880520000|2025-01-14 18:48:40|2037.61|2026.11|2037.57|2026.07|2037.61|2026.11|2037.57|2026.07|6
1736880530000|2025-01-14 18:48:50|2037.58|2026.08|2037.32|2025.82|2037.68|2026.18|2037.32|2025.82|9
1736880540000|2025-01-14 18:49:00|2037.15|2025.65|2037.18|2025.68|2037.41|2025.91|2036.94|2025.44|21
1736880550000|2025-01-14 18:49:10|2037.23|2025.73|2036.28|2024.78|2037.23|2025.73|2036.28|2024.78|15
1736880560000|2025-01-14 18:49:20|2036.25|2024.75|2035.36|2023.86|2036.25|2024.75|2035.08|2023.58|17
1736880570000|2025-01-14 18:49:30|2035.28|2023.78|2035.67|2024.17|2035.67|2024.17|2035.17|2023.67|11
1736880580000|2025-01-14 18:49:40|2035.48|2023.98|2035.35|2023.85|2035.66|2024.16|2035.35|2023.85|22
1736880590000|2025-01-14 18:49:50|2035.32|2023.82|2036.21|2024.71|2036.21|2024.71|2035.32|2023.82|14
1736880600000|2025-01-14 18:50:00|2036.26|2024.76|2035.38|2023.88|2036.26|2024.76|2035.06|2023.56|26
1736880610000|2025-01-14 18:50:10|2035.48|2023.98|2035.05|2023.55|2035.77|2024.27|2035.05|2023.55|24
1736880620000|2025-01-14 18:50:20|2035.02|2023.52|2034.67|2023.17|2035.05|2023.55|2034.67|2023.17|21
1736880630000|2025-01-14 18:50:30|2034.66|2023.16|2034.46|2022.96|2034.67|2023.17|2034.46|2022.96|10
1736880640000|2025-01-14 18:50:40|2033.65|2022.15|2034.19|2022.69|2034.19|2022.69|2033.38|2021.88|16
1736880650000|2025-01-14 18:50:50|2034.18|2022.68|2033.98|2022.48|2034.18|2022.68|2033.88|2022.38|17
1736880660000|2025-01-14 18:51:00|2033.93|2022.43|2033.23|2021.73|2033.97|2022.47|2033.23|2021.73|20
1736880670000|2025-01-14 18:51:10|2033.26|2021.76|2032.46|2020.96|2033.27|2021.77|2032.4|2020.9|20
1736880680000|2025-01-14 18:51:20|2032.4|2020.9|2031.76|2020.26|2032.4|2020.9|2031.75|2020.25|21
1736880690000|2025-01-14 18:51:30|2031.86|2020.36|2032.09|2020.59|2032.79|2021.29|2031.86|2020.36|16
1736880700000|2025-01-14 18:51:40|2032.15|2020.65|2032.41|2020.91|2032.41|2020.91|2031.78|2020.28|15
1736880710000|2025-01-14 18:51:50|2032.44|2020.94|2032.53|2021.03|2032.65|2021.15|2032.44|2020.94|9
1736880720000|2025-01-14 18:52:00|2032.5|2021|2033.06|2021.56|2033.06|2021.56|2032.47|2020.97|16
1736880730000|2025-01-14 18:52:10|2033.17|2021.67|2032.6|2021.1|2033.26|2021.76|2032.6|2021.1|23
1736880740000|2025-01-14 18:52:20|2032.7|2021.2|2031.67|2020.17|2032.7|2021.2|2031.65|2020.15|14
1736880750000|2025-01-14 18:52:30|2031.81|2020.31|2032.4|2020.9|2032.51|2021.01|2031.81|2020.31|11
1736880760000|2025-01-14 18:52:40|2032.48|2020.98|2031.94|2020.44|2032.48|2020.98|2031.8|2020.3|13
1736880770000|2025-01-14 18:52:50|2032.08|2020.58|2032.04|2020.54|2032.08|2020.58|2032.04|2020.54|11
1736880780000|2025-01-14 18:53:00|2032.6|2021.1|2032.62|2021.12|2032.78|2021.28|2032.34|2020.84|16
1736880790000|2025-01-14 18:53:10|2032.67|2021.17|2032.82|2021.32|2032.83|2021.33|2032.67|2021.17|4
1736880800000|2025-01-14 18:53:20|2032.81|2021.31|2033.39|2021.89|2033.39|2021.89|2032.81|2021.31|5
1736880810000|2025-01-14 18:53:30|2033.65|2022.15|2033.92|2022.42|2033.92|2022.42|2033.65|2022.15|5
1736880840000|2025-01-14 18:54:00|2034.14|2022.64|2034.92|2023.42|2034.92|2023.42|2034.14|2022.64|4
1736880860000|2025-01-14 18:54:20|2035.07|2023.57|2035.23|2023.73|2035.23|2023.73|2035.07|2023.57|3
1736880870000|2025-01-14 18:54:30|2035.42|2023.92|2035.42|2023.92|2035.42|2023.92|2035.42|2023.92|1
1736880960000|2025-01-14 18:56:00|2035.54|2024.04|2036.82|2025.32|2036.82|2025.32|2035.54|2024.04|2
1736881040000|2025-01-14 18:57:20|2037.74|2026.24|2037.81|2026.31|2037.83|2026.33|2037.68|2026.18|10
1736881050000|2025-01-14 18:57:30|2037.87|2026.37|2037.88|2026.38|2037.88|2026.38|2037.87|2026.37|2
1736881060000|2025-01-14 18:57:40|2037.87|2026.37|2037.37|2025.87|2037.87|2026.37|2037.23|2025.73|14
1736881070000|2025-01-14 18:57:50|2037.35|2025.85|2036.27|2024.77|2037.35|2025.85|2036.18|2024.68|20
1736881080000|2025-01-14 18:58:00|2036.17|2024.67|2035.78|2024.28|2036.17|2024.67|2035.66|2024.16|9
1736881090000|2025-01-14 18:58:10|2035.77|2024.27|2035.57|2024.07|2035.77|2024.27|2035.33|2023.83|12
1736881100000|2025-01-14 18:58:20|2035.56|2024.06|2035.36|2023.86|2035.56|2024.06|2035.27|2023.77|11
1736881110000|2025-01-14 18:58:30|2035.47|2023.97|2036.04|2024.54|2036.31|2024.81|2035.47|2023.97|14
1736881120000|2025-01-14 18:58:40|2035.94|2024.44|2035.18|2023.68|2035.94|2024.44|2035.11|2023.61|22
1736881130000|2025-01-14 18:58:50|2035.25|2023.75|2034.82|2023.32|2035.25|2023.75|2034.74|2023.24|22
1736881140000|2025-01-14 18:59:00|2034.92|2023.42|2035.2|2023.7|2035.21|2023.71|2034.66|2023.16|22
1736881150000|2025-01-14 18:59:10|2035.24|2023.74|2035.26|2023.76|2035.34|2023.84|2035.17|2023.67|23
1736881160000|2025-01-14 18:59:20|2035.25|2023.75|2034.87|2023.37|2035.25|2023.75|2034.78|2023.28|9
1736881170000|2025-01-14 18:59:30|2034.65|2023.15|2034.31|2022.81|2034.71|2023.21|2034.21|2022.71|16
1736881180000|2025-01-14 18:59:40|2034.3|2022.8|2034.23|2022.73|2034.3|2022.8|2034.18|2022.68|8
1736881190000|2025-01-14 18:59:50|2034.28|2022.78|2034.54|2023.04|2034.62|2023.12|2034.28|2022.78|8
1736881200000|2025-01-14 19:00:00|2034.59|2023.09|2033.93|2022.43|2035.14|2023.64|2033.93|2022.43|27
1736881210000|2025-01-14 19:00:10|2033.61|2022.11|2031.93|2020.43|2033.71|2022.21|2031.93|2020.43|30
1736881220000|2025-01-14 19:00:20|2032.03|2020.53|2031.93|2020.43|2032.03|2020.53|2031.93|2020.43|2
1736881230000|2025-01-14 19:00:30|2029.93|2018.43|2032.55|2021.05|2032.55|2021.05|2029.55|2018.05|26
1736881240000|2025-01-14 19:00:40|2032.46|2020.96|2031.52|2020.02|2032.46|2020.96|2031.52|2020.02|23
1736881250000|2025-01-14 19:00:50|2031.5|2020|2030.35|2018.85|2031.5|2020|2030.35|2018.85|17
1736881260000|2025-01-14 19:01:00|2030.4|2018.9|2029.06|2017.56|2030.65|2019.15|2029.06|2017.56|14
1736881270000|2025-01-14 19:01:10|2028.06|2016.56|2027.29|2015.79|2028.06|2016.56|2027.29|2015.79|19
1736881280000|2025-01-14 19:01:20|2027.36|2015.86|2028.1|2016.6|2028.25|2016.75|2027.36|2015.86|18
1736881290000|2025-01-14 19:01:30|2028.11|2016.61|2028.19|2016.69|2028.65|2017.15|2027.78|2016.28|16
1736881300000|2025-01-14 19:01:40|2028.18|2016.68|2027.72|2016.22|2028.18|2016.68|2027.69|2016.19|16
1736881310000|2025-01-14 19:01:50|2027.77|2016.27|2029.27|2017.77|2029.27|2017.77|2027.77|2016.27|16
1736881320000|2025-01-14 19:02:00|2029.16|2017.66|2031.94|2020.44|2032.29|2020.79|2029.06|2017.56|19
1736881330000|2025-01-14 19:02:10|2032.02|2020.52|2032.62|2021.12|2032.86|2021.36|2031.49|2019.99|25
1736881340000|2025-01-14 19:02:20|2032.57|2021.07|2032.24|2020.74|2032.64|2021.14|2032.24|2020.74|20
1736881350000|2025-01-14 19:02:30|2031.44|2019.94|2030|2018.5|2031.44|2019.94|2030|2018.5|20
1736881360000|2025-01-14 19:02:40|2030.06|2018.56|2028.62|2017.12|2030.06|2018.56|2028.52|2017.02|24
1736881370000|2025-01-14 19:02:50|2028.47|2016.97|2028.69|2017.19|2028.94|2017.44|2028.32|2016.82|21
1736881380000|2025-01-14 19:03:00|2028.74|2017.24|2029.3|2017.8|2029.3|2017.8|2028.64|2017.14|16
1736881390000|2025-01-14 19:03:10|2029.35|2017.85|2029.96|2018.46|2030.12|2018.62|2029.35|2017.85|13
1736881400000|2025-01-14 19:03:20|2030.01|2018.51|2029.7|2018.2|2030.28|2018.78|2029.7|2018.2|12
1736881410000|2025-01-14 19:03:30|2029.75|2018.25|2029.06|2017.56|2029.75|2018.25|2028.67|2017.17|21
1736881420000|2025-01-14 19:03:40|2029.17|2017.67|2028.77|2017.27|2029.52|2018.02|2028.58|2017.08|19
1736881430000|2025-01-14 19:03:50|2028.75|2017.25|2027.85|2016.35|2028.79|2017.29|2027.71|2016.21|20
1736881440000|2025-01-14 19:04:00|2027.84|2016.34|2027.78|2016.28|2027.84|2016.34|2027.56|2016.06|19
1736881450000|2025-01-14 19:04:10|2027.62|2016.12|2027.83|2016.33|2027.98|2016.48|2027.61|2016.11|11
1736881460000|2025-01-14 19:04:20|2028.33|2016.83|2028.53|2017.03|2028.53|2017.03|2027.77|2016.27|17
1736881470000|2025-01-14 19:04:30|2028.58|2017.08|2029.42|2017.92|2029.64|2018.14|2028.58|2017.08|18
1736881480000|2025-01-14 19:04:40|2029.45|2017.95|2029.38|2017.88|2029.78|2018.28|2029.33|2017.83|18
1736881490000|2025-01-14 19:04:50|2029.37|2017.87|2030.01|2018.51|2030.01|2018.51|2029.37|2017.87|12
1736881510000|2025-01-14 19:05:10|2029.93|2018.43|2030.01|2018.51|2030.01|2018.51|2029.93|2018.43|4
1736881520000|2025-01-14 19:05:20|2029.91|2018.41|2029.75|2018.25|2029.91|2018.41|2029.75|2018.25|4
1736881530000|2025-01-14 19:05:30|2029.47|2017.97|2030.01|2018.51|2030.01|2018.51|2029.47|2017.97|17
1736881550000|2025-01-14 19:05:50|2029.77|2018.27|2029.61|2018.11|2029.79|2018.29|2029.51|2018.01|18
1736881560000|2025-01-14 19:06:00|2029.6|2018.1|2030.01|2018.51|2030.01|2018.51|2029.6|2018.1|8
1736881570000|2025-01-14 19:06:10|2030.13|2018.63|2030.25|2018.75|2030.25|2018.75|2030.13|2018.63|2
1736881580000|2025-01-14 19:06:20|2030.26|2018.76|2031.27|2019.77|2031.27|2019.77|2030.26|2018.76|5
1736881600000|2025-01-14 19:06:40|2031.19|2019.69|2031.27|2019.77|2031.27|2019.77|2031.19|2019.69|6
1736881610000|2025-01-14 19:06:50|2031.56|2020.06|2031.86|2020.36|2031.86|2020.36|2031.56|2020.06|2
1736881620000|2025-01-14 19:07:00|2032.56|2021.06|2033.26|2021.76|2033.26|2021.76|2032.56|2021.06|2
1736881630000|2025-01-14 19:07:10|2033.15|2021.65|2032.75|2021.25|2033.2|2021.7|2032.7|2021.2|10
1736881640000|2025-01-14 19:07:20|2032.76|2021.26|2032.22|2020.72|2032.76|2021.26|2031.79|2020.29|17
1736881650000|2025-01-14 19:07:30|2032.27|2020.77|2031.26|2019.76|2032.35|2020.85|2031.24|2019.74|18
1736881660000|2025-01-14 19:07:40|2031.24|2019.74|2030.25|2018.75|2031.24|2019.74|2030.25|2018.75|3
1736881680000|2025-01-14 19:08:00|2029.22|2017.72|2028.98|2017.48|2029.22|2017.72|2028.82|2017.32|12
1736881690000|2025-01-14 19:08:10|2029.03|2017.53|2029.63|2018.13|2029.63|2018.13|2028.96|2017.46|23
1736881700000|2025-01-14 19:08:20|2029.73|2018.23|2029.98|2018.48|2029.98|2018.48|2029.59|2018.09|10
1736881710000|2025-01-14 19:08:30|2029.78|2018.28|2029.28|2017.78|2029.82|2018.32|2029.28|2017.78|16
1736881720000|2025-01-14 19:08:40|2029.27|2017.77|2027.94|2016.44|2029.27|2017.77|2027.86|2016.36|18
1736881730000|2025-01-14 19:08:50|2028.05|2016.55|2028.45|2016.95|2028.47|2016.97|2028.05|2016.55|14
1736881740000|2025-01-14 19:09:00|2028.5|2017|2028.22|2016.72|2028.7|2017.2|2028|2016.5|24
1736881750000|2025-01-14 19:09:10|2028.45|2016.95|2027.72|2016.22|2028.45|2016.95|2027.64|2016.14|20
1736881760000|2025-01-14 19:09:20|2027.89|2016.39|2027.75|2016.25|2028|2016.5|2027.55|2016.05|25
1736881770000|2025-01-14 19:09:30|2027.8|2016.3|2027.59|2016.09|2027.8|2016.3|2027.59|2016.09|13
1736881790000|2025-01-14 19:09:50|2026.99|2015.49|2026.69|2015.19|2026.99|2015.49|2026.26|2014.76|20
1736881800000|2025-01-14 19:10:00|2026.54|2015.04|2027.48|2015.98|2027.48|2015.98|2026.46|2014.96|24
1736881810000|2025-01-14 19:10:10|2027.53|2016.03|2027.29|2015.79|2027.84|2016.34|2027.29|2015.79|17
1736881820000|2025-01-14 19:10:20|2026.74|2015.24|2026.74|2015.24|2026.9|2015.4|2026.54|2015.04|17
1736881830000|2025-01-14 19:10:30|2026.59|2015.09|2025.75|2014.25|2026.59|2015.09|2025.75|2014.25|11
1736881870000|2025-01-14 19:11:10|2025.25|2013.75|2024.83|2013.33|2025.25|2013.75|2024.83|2013.33|2
1736881880000|2025-01-14 19:11:20|2024.75|2013.25|2024.89|2013.39|2024.94|2013.44|2024.75|2013.25|6
1736881890000|2025-01-14 19:11:30|2024.88|2013.38|2025.18|2013.68|2025.25|2013.75|2024.82|2013.32|17
1736881900000|2025-01-14 19:11:40|2025.28|2013.78|2025.34|2013.84|2025.49|2013.99|2025.14|2013.64|15
1736881910000|2025-01-14 19:11:50|2025.44|2013.94|2025.49|2013.99|2025.55|2014.05|2025.29|2013.79|8
1736881920000|2025-01-14 19:12:00|2025.6|2014.1|2026.75|2015.25|2026.75|2015.25|2025.6|2014.1|6
1736881950000|2025-01-14 19:12:30|2026.64|2015.14|2026.75|2015.25|2026.75|2015.25|2026.55|2015.05|10
1736881960000|2025-01-14 19:12:40|2026.7|2015.2|2026.29|2014.79|2026.75|2015.25|2026.29|2014.79|11
1736881970000|2025-01-14 19:12:50|2026.16|2014.66|2026.33|2014.83|2026.47|2014.97|2026.05|2014.55|17
1736881980000|2025-01-14 19:13:00|2026.31|2014.81|2026.75|2015.25|2026.75|2015.25|2026.01|2014.51|22
1736882000000|2025-01-14 19:13:20|2027.56|2016.06|2028.43|2016.93|2028.45|2016.95|2027.56|2016.06|8
1736882010000|2025-01-14 19:13:30|2028.44|2016.94|2028.58|2017.08|2028.58|2017.08|2028.02|2016.52|26
1736882020000|2025-01-14 19:13:40|2028.66|2017.16|2028.66|2017.16|2028.66|2017.16|2028.62|2017.12|3
1736882110000|2025-01-14 19:15:10|2028.83|2017.33|2030.56|2019.06|2030.56|2019.06|2028.83|2017.33|10
1736882120000|2025-01-14 19:15:20|2030.98|2019.48|2032.14|2020.64|2032.14|2020.64|2030.98|2019.48|5
1736882140000|2025-01-14 19:15:40|2032.09|2020.59|2031.96|2020.46|2032.12|2020.62|2031.78|2020.28|16
1736882150000|2025-01-14 19:15:50|2031.91|2020.41|2032.13|2020.63|2032.14|2020.64|2031.91|2020.41|9
1736882160000|2025-01-14 19:16:00|2032.14|2020.64|2031.32|2019.82|2032.14|2020.64|2031.32|2019.82|15
1736882170000|2025-01-14 19:16:10|2031.06|2019.56|2030.62|2019.12|2031.06|2019.56|2030.5|2019|17
1736882180000|2025-01-14 19:16:20|2030.67|2019.17|2030.81|2019.31|2030.95|2019.45|2030.41|2018.91|15
1736882190000|2025-01-14 19:16:30|2030.83|2019.33|2030.93|2019.43|2031.12|2019.62|2030.78|2019.28|13
1736882200000|2025-01-14 19:16:40|2030.88|2019.38|2029.31|2017.81|2030.88|2019.38|2029.31|2017.81|14
1736882210000|2025-01-14 19:16:50|2029.1|2017.6|2028.86|2017.36|2029.52|2018.02|2028.82|2017.32|23
1736882220000|2025-01-14 19:17:00|2028.89|2017.39|2027.87|2016.37|2029.11|2017.61|2027.87|2016.37|23
1736882230000|2025-01-14 19:17:10|2027.88|2016.38|2028.18|2016.68|2028.18|2016.68|2027.5|2016|22
1736882240000|2025-01-14 19:17:20|2027.96|2016.46|2028.83|2017.33|2029.13|2017.63|2027.81|2016.31|25
1736882250000|2025-01-14 19:17:30|2028.9|2017.4|2028.1|2016.6|2029.35|2017.85|2028.1|2016.6|24
1736882260000|2025-01-14 19:17:40|2028.15|2016.65|2028.13|2016.63|2028.33|2016.83|2028.05|2016.55|19
1736882270000|2025-01-14 19:17:50|2028.45|2016.95|2027.5|2016|2028.45|2016.95|2026.62|2015.12|25
1736882280000|2025-01-14 19:18:00|2027.66|2016.16|2028.59|2017.09|2028.59|2017.09|2027.63|2016.13|15
1736882320000|2025-01-14 19:18:40|2028.9|2017.4|2029.21|2017.71|2029.21|2017.71|2028.9|2017.4|2
1736882340000|2025-01-14 19:19:00|2029.81|2018.31|2029.93|2018.43|2030.41|2018.91|2029.81|2018.31|8
1736882350000|2025-01-14 19:19:10|2029.91|2018.41|2029.36|2017.86|2029.93|2018.43|2029.36|2017.86|17
1736882360000|2025-01-14 19:19:20|2029.31|2017.81|2028.73|2017.23|2029.36|2017.86|2028.73|2017.23|25
1736882370000|2025-01-14 19:19:30|2028.68|2017.18|2028.15|2016.65|2028.68|2017.18|2028.15|2016.65|25
1736882380000|2025-01-14 19:19:40|2028.11|2016.61|2027.96|2016.46|2028.11|2016.61|2027.55|2016.05|21
1736882390000|2025-01-14 19:19:50|2027.99|2016.49|2028.77|2017.27|2028.77|2017.27|2027.99|2016.49|26
1736882400000|2025-01-14 19:20:00|2028.75|2017.25|2028.5|2017|2029.03|2017.53|2028.25|2016.75|16
1736882410000|2025-01-14 19:20:10|2028.6|2017.1|2029.18|2017.68|2029.29|2017.79|2028.6|2017.1|13
1736882420000|2025-01-14 19:20:20|2029.15|2017.65|2029.08|2017.58|2029.5|2018|2028.87|2017.37|23
1736882430000|2025-01-14 19:20:30|2029.03|2017.53|2028.93|2017.43|2029.11|2017.61|2028.55|2017.05|23
1736882440000|2025-01-14 19:20:40|2028.87|2017.37|2028.48|2016.98|2028.92|2017.42|2028.3|2016.8|12
1736882450000|2025-01-14 19:20:50|2028.43|2016.93|2028.88|2017.38|2028.92|2017.42|2028.43|2016.93|15
1736882460000|2025-01-14 19:21:00|2028.93|2017.43|2029.68|2018.18|2029.69|2018.19|2028.93|2017.43|23
1736882470000|2025-01-14 19:21:10|2029.73|2018.23|2030.39|2018.89|2030.39|2018.89|2029.68|2018.18|21
1736882480000|2025-01-14 19:21:20|2030.61|2019.11|2031.41|2019.91|2031.41|2019.91|2030.61|2019.11|8
1736882520000|2025-01-14 19:22:00|2031.4|2019.9|2031.39|2019.89|2031.4|2019.9|2031.39|2019.89|2
1736882530000|2025-01-14 19:22:10|2031.4|2019.9|2031.41|2019.91|2031.41|2019.91|2031.4|2019.9|2
1736882640000|2025-01-14 19:24:00|2031.43|2019.93|2032.15|2020.65|2032.15|2020.65|2031.43|2019.93|3
1736882660000|2025-01-14 19:24:20|2032.72|2021.22|2032.72|2021.22|2032.72|2021.22|2032.72|2021.22|1
1736882670000|2025-01-14 19:24:30|2032.78|2021.28|2033.61|2022.11|2033.61|2022.11|2032.78|2021.28|3
1736882680000|2025-01-14 19:24:40|2033.81|2022.31|2034.02|2022.52|2034.02|2022.52|2033.81|2022.31|2
1736882690000|2025-01-14 19:24:50|2034.15|2022.65|2034.28|2022.78|2034.28|2022.78|2034.15|2022.65|2
1736882710000|2025-01-14 19:25:10|2034.36|2022.86|2034.87|2023.37|2034.87|2023.37|2034.36|2022.86|2
1736882720000|2025-01-14 19:25:20|2034.98|2023.48|2035.21|2023.71|2035.21|2023.71|2034.98|2023.48|4
1736882750000|2025-01-14 19:25:50|2035.72|2024.22|2035.97|2024.47|2035.97|2024.47|2035.72|2024.22|17
1736882760000|2025-01-14 19:26:00|2035.96|2024.46|2036.37|2024.87|2036.46|2024.96|2035.96|2024.46|15
1736882770000|2025-01-14 19:26:10|2036.09|2024.59|2036.4|2024.9|2036.45|2024.95|2036.09|2024.59|15
1736882780000|2025-01-14 19:26:20|2036.41|2024.91|2036.46|2024.96|2036.46|2024.96|2036.41|2024.91|2
1736882790000|2025-01-14 19:26:30|2036.96|2025.46|2037.46|2025.96|2037.46|2025.96|2036.96|2025.46|2
1736882810000|2025-01-14 19:26:50|2038.38|2026.88|2039.03|2027.53|2039.05|2027.55|2038.38|2026.88|14
1736882820000|2025-01-14 19:27:00|2039.14|2027.64|2041.07|2029.57|2041.07|2029.57|2039.14|2027.64|7
1736882830000|2025-01-14 19:27:10|2040.87|2029.37|2041.07|2029.57|2041.07|2029.57|2040.87|2029.37|5
1736882840000|2025-01-14 19:27:20|2041.05|2029.55|2041.42|2029.92|2041.42|2029.92|2040.83|2029.33|9
1736882860000|2025-01-14 19:27:40|2041.44|2029.94|2042.8|2031.3|2042.8|2031.3|2041.44|2029.94|13
1736882920000|2025-01-14 19:28:40|2042.69|2031.19|2042.69|2031.19|2042.69|2031.19|2042.64|2031.14|3
1736882930000|2025-01-14 19:28:50|2042.52|2031.02|2041.35|2029.85|2042.52|2031.02|2041.14|2029.64|17
1736882940000|2025-01-14 19:29:00|2041.31|2029.81|2040.09|2028.59|2041.37|2029.87|2040.07|2028.57|21
1736882950000|2025-01-14 19:29:10|2040.08|2028.58|2040.02|2028.52|2040.08|2028.58|2039.94|2028.44|12
1736882960000|2025-01-14 19:29:20|2040.14|2028.64|2039.9|2028.4|2040.16|2028.66|2039.9|2028.4|17
1736882970000|2025-01-14 19:29:30|2039.85|2028.35|2038.98|2027.48|2039.85|2028.35|2038.97|2027.47|11
1736882980000|2025-01-14 19:29:40|2039.23|2027.73|2039.02|2027.52|2039.34|2027.84|2039.02|2027.52|12
1736882990000|2025-01-14 19:29:50|2039.07|2027.57|2039.27|2027.77|2039.38|2027.88|2038.9|2027.4|15
1736883000000|2025-01-14 19:30:00|2039.22|2027.72|2038.8|2027.3|2040.13|2028.63|2038.8|2027.3|24
1736883010000|2025-01-14 19:30:10|2038.56|2027.06|2038.93|2027.43|2039.12|2027.62|2038.1|2026.6|21
1736883020000|2025-01-14 19:30:20|2038.92|2027.42|2038.54|2027.04|2038.94|2027.44|2038.54|2027.04|16
1736883030000|2025-01-14 19:30:30|2038.53|2027.03|2038.76|2027.26|2038.96|2027.46|2038.52|2027.02|17
1736883040000|2025-01-14 19:30:40|2038.71|2027.21|2039.8|2028.3|2040.14|2028.64|2038.5|2027|29
1736883050000|2025-01-14 19:30:50|2039.79|2028.29|2041.16|2029.66|2041.16|2029.66|2039.79|2028.29|16
1736883060000|2025-01-14 19:31:00|2041.21|2029.71|2041.09|2029.59|2041.21|2029.71|2040.8|2029.3|19
1736883070000|2025-01-14 19:31:10|2040.98|2029.48|2039.85|2028.35|2041.21|2029.71|2039.85|2028.35|17
1736883080000|2025-01-14 19:31:20|2039.89|2028.39|2040.66|2029.16|2040.9|2029.4|2039.89|2028.39|15
1736883090000|2025-01-14 19:31:30|2040.61|2029.11|2039.71|2028.21|2040.61|2029.11|2039.71|2028.21|21
1736883100000|2025-01-14 19:31:40|2039.69|2028.19|2038.51|2027.01|2039.69|2028.19|2038.11|2026.61|28
1736883110000|2025-01-14 19:31:50|2038.55|2027.05|2039.73|2028.23|2039.82|2028.32|2038.55|2027.05|20
1736883120000|2025-01-14 19:32:00|2039.78|2028.28|2040.47|2028.97|2040.47|2028.97|2039.73|2028.23|12
1736883130000|2025-01-14 19:32:10|2040.36|2028.86|2040.47|2028.97|2040.47|2028.97|2040.26|2028.76|11
1736883140000|2025-01-14 19:32:20|2041.03|2029.53|2041.48|2029.98|2041.58|2030.08|2041.03|2029.53|9
1736883150000|2025-01-14 19:32:30|2041.44|2029.94|2041.07|2029.57|2041.44|2029.94|2040.47|2028.97|23
1736883160000|2025-01-14 19:32:40|2041.02|2029.52|2041.54|2030.04|2041.55|2030.05|2041.01|2029.51|12
1736883170000|2025-01-14 19:32:50|2041.52|2030.02|2041.54|2030.04|2041.6|2030.1|2041.12|2029.62|21
1736883180000|2025-01-14 19:33:00|2041.5|2030|2041.59|2030.09|2041.59|2030.09|2041|2029.5|17
1736883190000|2025-01-14 19:33:10|2041.6|2030.1|2041.6|2030.1|2041.6|2030.1|2041.6|2030.1|1
1736883210000|2025-01-14 19:33:30|2042.2|2030.7|2042.8|2031.3|2042.8|2031.3|2042.2|2030.7|2
1736883220000|2025-01-14 19:33:40|2042.67|2031.17|2042.67|2031.17|2042.67|2031.17|2042.67|2031.17|1
1736883230000|2025-01-14 19:33:50|2042.68|2031.18|2042.8|2031.3|2042.8|2031.3|2042.59|2031.09|15
1736883240000|2025-01-14 19:34:00|2042.91|2031.41|2043.68|2032.18|2043.68|2032.18|2042.91|2031.41|5
1736883250000|2025-01-14 19:34:10|2043.78|2032.28|2045.08|2033.58|2046.01|2034.51|2043.78|2032.28|11
1736883260000|2025-01-14 19:34:20|2045.2|2033.7|2045.39|2033.89|2045.67|2034.17|2045|2033.5|24
1736883270000|2025-01-14 19:34:30|2045.29|2033.79|2046.52|2035.02|2046.52|2035.02|2045.29|2033.79|21
1736883280000|2025-01-14 19:34:40|2046.5|2035|2046.63|2035.13|2046.63|2035.13|2046.34|2034.84|14
1736883290000|2025-01-14 19:34:50|2046.62|2035.12|2046.47|2034.97|2046.95|2035.45|2046.22|2034.72|18
1736883300000|2025-01-14 19:35:00|2046.21|2034.71|2046.41|2034.91|2046.95|2035.45|2046.17|2034.67|18
1736883310000|2025-01-14 19:35:10|2046.38|2034.88|2046.54|2035.04|2046.54|2035.04|2046.17|2034.67|13
1736883320000|2025-01-14 19:35:20|2046.43|2034.93|2046.53|2035.03|2046.53|2035.03|2046.26|2034.76|14
1736883330000|2025-01-14 19:35:30|2046.45|2034.95|2047.14|2035.64|2047.14|2035.64|2046.45|2034.95|18
1736883340000|2025-01-14 19:35:40|2047.29|2035.79|2046.85|2035.35|2047.43|2035.93|2046.85|2035.35|10
1736883350000|2025-01-14 19:35:50|2046.9|2035.4|2046.92|2035.42|2046.92|2035.42|2046.78|2035.28|12
1736883360000|2025-01-14 19:36:00|2046.89|2035.39|2047.43|2035.93|2047.43|2035.93|2046.86|2035.36|9
1736883380000|2025-01-14 19:36:20|2047.51|2036.01|2047.58|2036.08|2047.58|2036.08|2047.51|2036.01|2
1736883390000|2025-01-14 19:36:30|2047.66|2036.16|2048.44|2036.94|2048.48|2036.98|2047.66|2036.16|12
1736883400000|2025-01-14 19:36:40|2048.57|2037.07|2048.87|2037.37|2048.87|2037.37|2048.57|2037.07|7
1736883410000|2025-01-14 19:36:50|2049.61|2038.11|2051.9|2040.4|2051.95|2040.45|2049.6|2038.1|10
1736883420000|2025-01-14 19:37:00|2051.87|2040.37|2050.67|2039.17|2051.87|2040.37|2050.67|2039.17|16
1736883430000|2025-01-14 19:37:10|2050.57|2039.07|2052.27|2040.77|2052.68|2041.18|2050.44|2038.94|19
1736883440000|2025-01-14 19:37:20|2052.26|2040.76|2052.28|2040.78|2052.57|2041.07|2052|2040.5|17
1736883450000|2025-01-14 19:37:30|2052.26|2040.76|2051.57|2040.07|2052.64|2041.14|2051.57|2040.07|13
1736883460000|2025-01-14 19:37:40|2051.67|2040.17|2051.67|2040.17|2051.69|2040.19|2051.67|2040.17|3
1736883470000|2025-01-14 19:37:50|2051.66|2040.16|2051.66|2040.16|2051.68|2040.18|2051.66|2040.16|5
1736883480000|2025-01-14 19:38:00|2051.65|2040.15|2049.79|2038.29|2051.65|2040.15|2049.78|2038.28|10
1736883490000|2025-01-14 19:38:10|2049.77|2038.27|2048.58|2037.08|2049.78|2038.28|2048.58|2037.08|11
1736883500000|2025-01-14 19:38:20|2048.57|2037.07|2048.73|2037.23|2048.74|2037.24|2048.52|2037.02|14
1736883510000|2025-01-14 19:38:30|2048.63|2037.13|2048.46|2036.96|2048.63|2037.13|2048.35|2036.85|12
1736883520000|2025-01-14 19:38:40|2048.48|2036.98|2048.41|2036.91|2048.48|2036.98|2048.29|2036.79|10
1736883530000|2025-01-14 19:38:50|2048.42|2036.92|2047.78|2036.28|2048.42|2036.92|2047.78|2036.28|17
1736883540000|2025-01-14 19:39:00|2047.02|2035.52|2045.17|2033.67|2047.02|2035.52|2045.17|2033.67|10
1736883550000|2025-01-14 19:39:10|2044.97|2033.47|2044.71|2033.21|2044.97|2033.47|2044.38|2032.88|7
1736883560000|2025-01-14 19:39:20|2044.51|2033.01|2044.25|2032.75|2044.73|2033.23|2044.25|2032.75|11
1736883570000|2025-01-14 19:39:30|2044.2|2032.7|2044.6|2033.1|2044.69|2033.19|2044.09|2032.59|13
1736883580000|2025-01-14 19:39:40|2044.74|2033.24|2045.29|2033.79|2045.37|2033.87|2044.74|2033.24|7
1736883590000|2025-01-14 19:39:50|2045.22|2033.72|2045.53|2034.03|2045.53|2034.03|2045.18|2033.68|11
1736883600000|2025-01-14 19:40:00|2045.58|2034.08|2046.13|2034.63|2046.13|2034.63|2045.58|2034.08|9
1736883610000|2025-01-14 19:40:10|2045.93|2034.43|2045.82|2034.32|2045.93|2034.43|2045.82|2034.32|2
1736883620000|2025-01-14 19:40:20|2045.87|2034.37|2045.7|2034.2|2045.87|2034.37|2045.66|2034.16|15
1736883630000|2025-01-14 19:40:30|2045.76|2034.26|2045.86|2034.36|2045.86|2034.36|2045.32|2033.82|9
1736883640000|2025-01-14 19:40:40|2045.76|2034.26|2045.84|2034.34|2045.84|2034.34|2045.17|2033.67|14
1736883650000|2025-01-14 19:40:50|2045.89|2034.39|2045.75|2034.25|2045.89|2034.39|2045.33|2033.83|14
1736883660000|2025-01-14 19:41:00|2045.71|2034.21|2045.86|2034.36|2045.86|2034.36|2045.63|2034.13|8
1736883670000|2025-01-14 19:41:10|2045.79|2034.29|2046.81|2035.31|2046.81|2035.31|2045.78|2034.28|17
1736883680000|2025-01-14 19:41:20|2047.06|2035.56|2047.3|2035.8|2047.3|2035.8|2047.06|2035.56|2
1736883690000|2025-01-14 19:41:30|2047.4|2035.9|2049.7|2038.2|2049.7|2038.2|2047.4|2035.9|9
1736883700000|2025-01-14 19:41:40|2049.58|2038.08|2048.79|2037.29|2049.58|2038.08|2048.49|2036.99|19
1736883710000|2025-01-14 19:41:50|2048.78|2037.28|2048.25|2036.75|2048.89|2037.39|2048.14|2036.64|9
1736883720000|2025-01-14 19:42:00|2048.35|2036.85|2047.71|2036.21|2048.35|2036.85|2047.65|2036.15|15
1736883730000|2025-01-14 19:42:10|2047.94|2036.44|2049.01|2037.51|2049.07|2037.57|2047.94|2036.44|16
1736883740000|2025-01-14 19:42:20|2048.95|2037.45|2049.14|2037.64|2049.16|2037.66|2048.8|2037.3|12
1736883750000|2025-01-14 19:42:30|2048.95|2037.45|2048.89|2037.39|2049.03|2037.53|2048.61|2037.11|15
1736883760000|2025-01-14 19:42:40|2048.88|2037.38|2048.6|2037.1|2048.88|2037.38|2048.6|2037.1|4
1736883770000|2025-01-14 19:42:50|2048.59|2037.09|2048.57|2037.07|2048.59|2037.09|2048.57|2037.07|2
1736883780000|2025-01-14 19:43:00|2048.55|2037.05|2048.9|2037.4|2048.9|2037.4|2047.87|2036.37|12
1736883790000|2025-01-14 19:43:10|2049|2037.5|2049.3|2037.8|2049.3|2037.8|2048.68|2037.18|11
1736883800000|2025-01-14 19:43:20|2049.21|2037.71|2049.19|2037.69|2049.21|2037.71|2049.09|2037.59|4
1736883810000|2025-01-14 19:43:30|2049.18|2037.68|2049.25|2037.75|2049.36|2037.86|2049.18|2037.68|6
1736883820000|2025-01-14 19:43:40|2049.16|2037.66|2049.69|2038.19|2049.69|2038.19|2049.16|2037.66|7
1736883830000|2025-01-14 19:43:50|2049.66|2038.16|2049.64|2038.14|2049.66|2038.16|2049.64|2038.14|2
1736883840000|2025-01-14 19:44:00|2049.65|2038.15|2049.69|2038.19|2049.69|2038.19|2049.64|2038.14|4
1736883850000|2025-01-14 19:44:10|2049.65|2038.15|2049.98|2038.48|2049.98|2038.48|2049.64|2038.14|5
1736883860000|2025-01-14 19:44:20|2050.03|2038.53|2050.75|2039.25|2050.75|2039.25|2050.03|2038.53|4
1736883880000|2025-01-14 19:44:40|2050.6|2039.1|2050.67|2039.17|2050.75|2039.25|2050.52|2039.02|19
1736883890000|2025-01-14 19:44:50|2050.73|2039.23|2050.56|2039.06|2050.75|2039.25|2050.56|2039.06|5
1736883900000|2025-01-14 19:45:00|2050.75|2039.25|2050.75|2039.25|2050.75|2039.25|2050.75|2039.25|1
1736883910000|2025-01-14 19:45:10|2049.75|2038.25|2048.78|2037.28|2049.75|2038.25|2048.74|2037.24|8
1736883920000|2025-01-14 19:45:20|2048.91|2037.41|2049.62|2038.12|2049.93|2038.43|2048.81|2037.31|20
1736883930000|2025-01-14 19:45:30|2049.25|2037.75|2050.1|2038.6|2050.21|2038.71|2049.25|2037.75|16
1736883940000|2025-01-14 19:45:40|2050.04|2038.54|2050.04|2038.54|2050.2|2038.7|2050.04|2038.54|5
1736883950000|2025-01-14 19:45:50|2050.03|2038.53|2050.18|2038.68|2050.18|2038.68|2050.02|2038.52|13
1736883960000|2025-01-14 19:46:00|2050.13|2038.63|2049.84|2038.34|2050.63|2039.13|2049.84|2038.34|14
1736883970000|2025-01-14 19:46:10|2049.83|2038.33|2049.18|2037.68|2049.83|2038.33|2048.57|2037.07|25
1736883980000|2025-01-14 19:46:20|2049.23|2037.73|2047.58|2036.08|2049.36|2037.86|2047.58|2036.08|17
1736883990000|2025-01-14 19:46:30|2047.28|2035.78|2047.16|2035.66|2048.14|2036.64|2047.16|2035.66|18
1736884000000|2025-01-14 19:46:40|2047.26|2035.76|2047.46|2035.96|2047.46|2035.96|2047.14|2035.64|11
1736884010000|2025-01-14 19:46:50|2047.51|2036.01|2048.22|2036.72|2048.3|2036.8|2047.51|2036.01|18
1736884020000|2025-01-14 19:47:00|2047.83|2036.33|2048.64|2037.14|2048.82|2037.32|2047.83|2036.33|24
1736884030000|2025-01-14 19:47:10|2048.75|2037.25|2048.83|2037.33|2048.83|2037.33|2048.7|2037.2|11
1736884040000|2025-01-14 19:47:20|2048.8|2037.3|2048.83|2037.33|2048.83|2037.33|2048.68|2037.18|14
1736884050000|2025-01-14 19:47:30|2048.82|2037.32|2048.54|2037.04|2048.83|2037.33|2048.54|2037.04|17
1736884060000|2025-01-14 19:47:40|2048.37|2036.87|2048.48|2036.98|2048.59|2037.09|2048.28|2036.78|13
1736884070000|2025-01-14 19:47:50|2048.8|2037.3|2048.71|2037.21|2048.83|2037.33|2048.71|2037.21|4
1736884080000|2025-01-14 19:48:00|2048.74|2037.24|2048.83|2037.33|2048.83|2037.33|2048.63|2037.13|13
1736884100000|2025-01-14 19:48:20|2048.75|2037.25|2048.28|2036.78|2048.75|2037.25|2048.28|2036.78|11
1736884110000|2025-01-14 19:48:30|2048.12|2036.62|2048.73|2037.23|2048.73|2037.23|2047.68|2036.18|15
1736884120000|2025-01-14 19:48:40|2048.79|2037.29|2048.22|2036.72|2048.79|2037.29|2048.19|2036.69|18
1736884130000|2025-01-14 19:48:50|2048.08|2036.58|2047.29|2035.79|2048.18|2036.68|2047.29|2035.79|18
1736884140000|2025-01-14 19:49:00|2047.3|2035.8|2047.83|2036.33|2048.07|2036.57|2047.3|2035.8|20
1736884150000|2025-01-14 19:49:10|2047.78|2036.28|2047.83|2036.33|2047.83|2036.33|2047.7|2036.2|12
1736884170000|2025-01-14 19:49:30|2048.83|2037.33|2050.77|2039.27|2050.77|2039.27|2048.83|2037.33|4
1736884180000|2025-01-14 19:49:40|2050.79|2039.29|2051.2|2039.7|2051.2|2039.7|2050.79|2039.29|3
1736884190000|2025-01-14 19:49:50|2051.25|2039.75|2051.3|2039.8|2051.3|2039.8|2051.25|2039.75|2
1736884200000|2025-01-14 19:50:00|2051.33|2039.83|2051.37|2039.87|2051.37|2039.87|2051.33|2039.83|2
1736884220000|2025-01-14 19:50:20|2051.27|2039.77|2051.24|2039.74|2051.27|2039.77|2051.23|2039.73|3
1736884230000|2025-01-14 19:50:30|2051.19|2039.69|2051.37|2039.87|2051.37|2039.87|2051.06|2039.56|9
1736884250000|2025-01-14 19:50:50|2051.52|2040.02|2051.52|2040.02|2051.56|2040.06|2051.52|2040.02|5
1736884260000|2025-01-14 19:51:00|2051.49|2039.99|2050.07|2038.57|2051.49|2039.99|2050.07|2038.57|14
1736884270000|2025-01-14 19:51:10|2049.97|2038.47|2048.97|2037.47|2049.97|2038.47|2048.88|2037.38|18
1736884280000|2025-01-14 19:51:20|2048.98|2037.48|2048.42|2036.92|2049.3|2037.8|2048.39|2036.89|16
1736884290000|2025-01-14 19:51:30|2048.4|2036.9|2048.24|2036.74|2048.4|2036.9|2048.03|2036.53|17
1736884300000|2025-01-14 19:51:40|2048.3|2036.8|2048.29|2036.79|2048.51|2037.01|2048.28|2036.78|14
1736884310000|2025-01-14 19:51:50|2048.34|2036.84|2047.26|2035.76|2048.44|2036.94|2047.26|2035.76|12
1736884320000|2025-01-14 19:52:00|2047.31|2035.81|2046.83|2035.33|2047.31|2035.81|2046.19|2034.69|18
1736884330000|2025-01-14 19:52:10|2046.92|2035.42|2047.57|2036.07|2047.61|2036.11|2046.92|2035.42|12
1736884340000|2025-01-14 19:52:20|2047.52|2036.02|2048|2036.5|2048.14|2036.64|2047.47|2035.97|13
1736884350000|2025-01-14 19:52:30|2048.05|2036.55|2048.65|2037.15|2048.66|2037.16|2048.05|2036.55|17
1736884360000|2025-01-14 19:52:40|2048.72|2037.22|2048.77|2037.27|2048.8|2037.3|2048.62|2037.12|16
1736884370000|2025-01-14 19:52:50|2048.72|2037.22|2048.63|2037.13|2048.78|2037.28|2048.57|2037.07|17
1736884380000|2025-01-14 19:53:00|2048.59|2037.09|2048.44|2036.94|2048.59|2037.09|2048.44|2036.94|7
1736884390000|2025-01-14 19:53:10|2048.43|2036.93|2048.28|2036.78|2048.43|2036.93|2048.28|2036.78|7
1736884400000|2025-01-14 19:53:20|2048.32|2036.82|2049.38|2037.88|2049.43|2037.93|2048.32|2036.82|14
1736884410000|2025-01-14 19:53:30|2049.32|2037.82|2049.29|2037.79|2049.32|2037.82|2049.29|2037.79|4
1736884420000|2025-01-14 19:53:40|2049.16|2037.66|2049.12|2037.62|2049.23|2037.73|2049.06|2037.56|14
1736884430000|2025-01-14 19:53:50|2048.85|2037.35|2048.31|2036.81|2048.85|2037.35|2048.31|2036.81|13
1736884440000|2025-01-14 19:54:00|2048.29|2036.79|2048.15|2036.65|2048.29|2036.79|2048.15|2036.65|4
1736884450000|2025-01-14 19:54:10|2047.16|2035.66|2046.77|2035.27|2047.16|2035.66|2046.53|2035.03|15
1736884460000|2025-01-14 19:54:20|2046.82|2035.32|2045.63|2034.13|2046.82|2035.32|2045.36|2033.86|14
1736884470000|2025-01-14 19:54:30|2045.59|2034.09|2044.97|2033.47|2045.59|2034.09|2044.97|2033.47|15
1736884480000|2025-01-14 19:54:40|2044.96|2033.46|2045.32|2033.82|2045.5|2034|2044.94|2033.44|11
1736884490000|2025-01-14 19:54:50|2045.23|2033.73|2045.01|2033.51|2045.23|2033.73|2044.59|2033.09|22
1736884500000|2025-01-14 19:55:00|2044.9|2033.4|2044.84|2033.34|2044.99|2033.49|2044.72|2033.22|10
1736884510000|2025-01-14 19:55:10|2044.82|2033.32|2045.25|2033.75|2045.25|2033.75|2044.82|2033.32|7
1736884520000|2025-01-14 19:55:20|2045.26|2033.76|2045.36|2033.86|2045.4|2033.9|2045.26|2033.76|4
1736884530000|2025-01-14 19:55:30|2045.4|2033.9|2045.4|2033.9|2045.4|2033.9|2045.3|2033.8|7
1736884540000|2025-01-14 19:55:40|2045.3|2033.8|2045.4|2033.9|2045.4|2033.9|2045.3|2033.8|5
1736884550000|2025-01-14 19:55:50|2045.26|2033.76|2045.4|2033.9|2045.4|2033.9|2045.19|2033.69|9
1736884560000|2025-01-14 19:56:00|2045.35|2033.85|2044.68|2033.18|2045.37|2033.87|2044.65|2033.15|26
1736884570000|2025-01-14 19:56:10|2044.69|2033.19|2044.42|2032.92|2044.69|2033.19|2044.01|2032.51|20
1736884580000|2025-01-14 19:56:20|2044.32|2032.82|2043.55|2032.05|2044.42|2032.92|2043.55|2032.05|18
1736884590000|2025-01-14 19:56:30|2042.62|2031.12|2041.69|2030.19|2042.62|2031.12|2041.69|2030.19|9
1736884600000|2025-01-14 19:56:40|2041.59|2030.09|2040.38|2028.88|2041.59|2030.09|2039.99|2028.49|16
1736884610000|2025-01-14 19:56:50|2040.43|2028.93|2040.7|2029.2|2040.7|2029.2|2040.43|2028.93|8
1736884620000|2025-01-14 19:57:00|2040.65|2029.15|2040.62|2029.12|2040.68|2029.18|2040.42|2028.92|8
1736884630000|2025-01-14 19:57:10|2040.52|2029.02|2039.96|2028.46|2040.52|2029.02|2039.96|2028.46|13
1736884640000|2025-01-14 19:57:20|2039.92|2028.42|2039.14|2027.64|2039.92|2028.42|2038.87|2027.37|14
1736884650000|2025-01-14 19:57:30|2039.24|2027.74|2039.55|2028.05|2039.55|2028.05|2039.24|2027.74|7
1736884660000|2025-01-14 19:57:40|2039.41|2027.91|2038.74|2027.24|2039.41|2027.91|2038.5|2027|10
1736884670000|2025-01-14 19:57:50|2038.72|2027.22|2038.55|2027.05|2038.82|2027.32|2038.55|2027.05|6
1736884680000|2025-01-14 19:58:00|2038.45|2026.95|2037.98|2026.48|2038.46|2026.96|2037.85|2026.35|11
1736884690000|2025-01-14 19:58:10|2038.09|2026.59|2038.15|2026.65|2038.15|2026.65|2037.82|2026.32|14
1736884700000|2025-01-14 19:58:20|2038.1|2026.6|2038.83|2027.33|2038.83|2027.33|2038.1|2026.6|6
1736884710000|2025-01-14 19:58:30|2038.8|2027.3|2038.02|2026.52|2038.8|2027.3|2038.02|2026.52|19
1736884720000|2025-01-14 19:58:40|2037.76|2026.26|2037.52|2026.02|2037.83|2026.33|2037.42|2025.92|16
1736884730000|2025-01-14 19:58:50|2037.51|2026.01|2036.98|2025.48|2037.51|2026.01|2036.98|2025.48|6
1736884740000|2025-01-14 19:59:00|2036.97|2025.47|2036.23|2024.73|2037.1|2025.6|2036.23|2024.73|9
1736884750000|2025-01-14 19:59:10|2035.67|2024.17|2035.02|2023.52|2035.77|2024.27|2034.96|2023.46|17
1736884760000|2025-01-14 19:59:20|2034.97|2023.47|2035.1|2023.6|2035.29|2023.79|2034.96|2023.46|9
1736884770000|2025-01-14 19:59:30|2035.15|2023.65|2035.32|2023.82|2035.42|2023.92|2035.15|2023.65|8
1736884780000|2025-01-14 19:59:40|2035.17|2023.67|2035.65|2024.15|2035.65|2024.15|2035.17|2023.67|6
1736884790000|2025-01-14 19:59:50|2035.55|2024.05|2035.3|2023.8|2035.55|2024.05|2035.3|2023.8|3
1736884800000|2025-01-14 20:00:00|2035.26|2023.76|2038.12|2026.62|2038.12|2026.62|2035.26|2023.76|12
1736884810000|2025-01-14 20:00:10|2038.07|2026.57|2038.59|2027.09|2038.59|2027.09|2037.85|2026.35|16
1736884820000|2025-01-14 20:00:20|2038.49|2026.99|2037.27|2025.77|2038.49|2026.99|2037.02|2025.52|20
1736884830000|2025-01-14 20:00:30|2037.37|2025.87|2036.63|2025.13|2037.38|2025.88|2036.63|2025.13|20
1736884840000|2025-01-14 20:00:40|2036.61|2025.11|2036.12|2024.62|2036.76|2025.26|2036.12|2024.62|13
1736884850000|2025-01-14 20:00:50|2035.33|2023.83|2034.26|2022.76|2035.33|2023.83|2034.26|2022.76|5
1736884860000|2025-01-14 20:01:00|2034.08|2022.58|2033.49|2021.99|2034.08|2022.58|2033.14|2021.64|13
1736884870000|2025-01-14 20:01:10|2033.54|2022.04|2033.8|2022.3|2033.8|2022.3|2033.54|2022.04|10
1736884880000|2025-01-14 20:01:20|2033.64|2022.14|2033.49|2021.99|2033.96|2022.46|2033.49|2021.99|16
1736884890000|2025-01-14 20:01:30|2033.47|2021.97|2033.44|2021.94|2033.86|2022.36|2033.44|2021.94|14
1736884900000|2025-01-14 20:01:40|2033.49|2021.99|2031.39|2019.89|2033.49|2021.99|2031.39|2019.89|16
1736884910000|2025-01-14 20:01:50|2031.64|2020.14|2031.39|2019.89|2031.64|2020.14|2031.39|2019.89|6
1736884920000|2025-01-14 20:02:00|2031.4|2019.9|2031.61|2020.11|2031.84|2020.34|2031.4|2019.9|9
1736884930000|2025-01-14 20:02:10|2031.48|2019.98|2031.61|2020.11|2031.68|2020.18|2031.39|2019.89|21
1736884940000|2025-01-14 20:02:20|2031.57|2020.07|2030.1|2018.6|2031.64|2020.14|2030.1|2018.6|23
1736884950000|2025-01-14 20:02:30|2030.29|2018.79|2028.25|2016.75|2030.39|2018.89|2028.25|2016.75|20
1736884960000|2025-01-14 20:02:40|2026.52|2015.02|2026.58|2015.08|2026.64|2015.14|2026.52|2015.02|11
1736884970000|2025-01-14 20:02:50|2026.59|2015.09|2026.95|2015.45|2026.95|2015.45|2026.27|2014.77|9
1736884980000|2025-01-14 20:03:00|2026.64|2015.14|2027.47|2015.97|2028.41|2016.91|2026.42|2014.92|23
1736884990000|2025-01-14 20:03:10|2027.21|2015.71|2027.03|2015.53|2027.21|2015.71|2026.1|2014.6|21
1736885000000|2025-01-14 20:03:20|2026.99|2015.49|2025.05|2013.55|2026.99|2015.49|2024.94|2013.44|27
1736885010000|2025-01-14 20:03:30|2024.99|2013.49|2025.4|2013.9|2025.42|2013.92|2024.89|2013.39|24
1736885020000|2025-01-14 20:03:40|2025.35|2013.85|2026.98|2015.48|2026.98|2015.48|2025.05|2013.55|20
1736885030000|2025-01-14 20:03:50|2027.01|2015.51|2026.82|2015.32|2027.74|2016.24|2026.66|2015.16|28
1736885040000|2025-01-14 20:04:00|2026.78|2015.28|2025.03|2013.53|2026.78|2015.28|2024.91|2013.41|23
1736885050000|2025-01-14 20:04:10|2024.99|2013.49|2024.41|2012.91|2024.99|2013.49|2023.75|2012.25|19
1736885060000|2025-01-14 20:04:20|2024.44|2012.94|2024.49|2012.99|2024.86|2013.36|2024.39|2012.89|17
1736885070000|2025-01-14 20:04:30|2024.54|2013.04|2023.03|2011.53|2024.54|2013.04|2023|2011.5|33
1736885080000|2025-01-14 20:04:40|2022.97|2011.47|2023.65|2012.15|2023.65|2012.15|2022.8|2011.3|24
1736885090000|2025-01-14 20:04:50|2023.6|2012.1|2025.5|2014|2025.54|2014.04|2023.6|2012.1|15
1736885100000|2025-01-14 20:05:00|2025.54|2014.04|2024.62|2013.12|2025.54|2014.04|2023.99|2012.49|31
1736885110000|2025-01-14 20:05:10|2024.52|2013.02|2025.69|2014.19|2025.69|2014.19|2024.3|2012.8|16
1736885120000|2025-01-14 20:05:20|2025.61|2014.11|2025.69|2014.19|2025.69|2014.19|2025.32|2013.82|12
1736885130000|2025-01-14 20:05:30|2026.56|2015.06|2027.23|2015.73|2027.56|2016.06|2026.56|2015.06|27
1736885140000|2025-01-14 20:05:40|2027.26|2015.76|2027.56|2016.06|2027.56|2016.06|2027.04|2015.54|7
1736885200000|2025-01-14 20:06:40|2026.42|2014.92|2025.62|2014.12|2026.42|2014.92|2025.62|2014.12|14
1736885210000|2025-01-14 20:06:50|2025.47|2013.97|2025.31|2013.81|2025.93|2014.43|2025.23|2013.73|28
1736885220000|2025-01-14 20:07:00|2025.26|2013.76|2024.26|2012.76|2025.44|2013.94|2024.24|2012.74|22
1736885230000|2025-01-14 20:07:10|2024.1|2012.6|2024.07|2012.57|2024.29|2012.79|2023.54|2012.04|25
1736885240000|2025-01-14 20:07:20|2024.32|2012.82|2025.41|2013.91|2025.56|2014.06|2024.32|2012.82|15
1736885250000|2025-01-14 20:07:30|2025.36|2013.86|2024.28|2012.78|2025.36|2013.86|2023.82|2012.32|32
1736885260000|2025-01-14 20:07:40|2024.41|2012.91|2026.28|2014.78|2026.28|2014.78|2024.41|2012.91|23
1736885280000|2025-01-14 20:08:00|2026.91|2015.41|2029.55|2018.05|2029.55|2018.05|2026.91|2015.41|12
1736885290000|2025-01-14 20:08:10|2029.65|2018.15|2029.76|2018.26|2029.76|2018.26|2029.65|2018.15|2
1736885300000|2025-01-14 20:08:20|2029.66|2018.16|2029.66|2018.16|2029.66|2018.16|2029.66|2018.16|1
1736885310000|2025-01-14 20:08:30|2029.67|2018.17|2028.74|2017.24|2029.76|2018.26|2028.26|2016.76|32
1736885320000|2025-01-14 20:08:40|2028.82|2017.32|2029.53|2018.03|2029.69|2018.19|2028.82|2017.32|27
1736885330000|2025-01-14 20:08:50|2029.46|2017.96|2029.76|2018.26|2029.76|2018.26|2029.18|2017.68|13
1736885350000|2025-01-14 20:09:10|2029.64|2018.14|2029.76|2018.26|2029.76|2018.26|2029.64|2018.14|9
1736885360000|2025-01-14 20:09:20|2029.71|2018.21|2028.67|2017.17|2029.71|2018.21|2028.62|2017.12|12
1736885370000|2025-01-14 20:09:30|2028.84|2017.34|2029.28|2017.78|2029.35|2017.85|2028.77|2017.27|28
1736885380000|2025-01-14 20:09:40|2029.23|2017.73|2029.16|2017.66|2029.45|2017.95|2028.89|2017.39|31
1736885390000|2025-01-14 20:09:50|2029.04|2017.54|2029.06|2017.56|2029.15|2017.65|2028.41|2016.91|21
1736885400000|2025-01-14 20:10:00|2029.05|2017.55|2028.21|2016.71|2029.05|2017.55|2027.45|2015.95|25
1736885410000|2025-01-14 20:10:10|2028.31|2016.81|2027.5|2016|2028.41|2016.91|2027.49|2015.99|20
1736885420000|2025-01-14 20:10:20|2027.55|2016.05|2027.43|2015.93|2028.01|2016.51|2027.28|2015.78|24
1736885430000|2025-01-14 20:10:30|2027.32|2015.82|2027.15|2015.65|2027.67|2016.17|2027.15|2015.65|19
1736885440000|2025-01-14 20:10:40|2027.22|2015.72|2026.68|2015.18|2027.22|2015.72|2026.4|2014.9|16
1736885450000|2025-01-14 20:10:50|2026.73|2015.23|2026.76|2015.26|2026.97|2015.47|2026.36|2014.86|17
1736885460000|2025-01-14 20:11:00|2026.74|2015.24|2025.14|2013.64|2026.96|2015.46|2024.73|2013.23|25
1736885470000|2025-01-14 20:11:10|2025.23|2013.73|2026.75|2015.25|2026.87|2015.37|2025.23|2013.73|22
1736885480000|2025-01-14 20:11:20|2026.56|2015.06|2026.27|2014.77|2027.16|2015.66|2026.23|2014.73|24
1736885490000|2025-01-14 20:11:30|2026.61|2015.11|2026.68|2015.18|2027.63|2016.13|2026.24|2014.74|29
1736885500000|2025-01-14 20:11:40|2026.67|2015.17|2025.35|2013.85|2026.67|2015.17|2024.83|2013.33|27
1736885510000|2025-01-14 20:11:50|2025.3|2013.8|2025.35|2013.85|2025.65|2014.15|2025.3|2013.8|18
1736885520000|2025-01-14 20:12:00|2025.44|2013.94|2025.94|2014.44|2025.94|2014.44|2025.44|2013.94|14
1736885530000|2025-01-14 20:12:10|2025.93|2014.43|2026.11|2014.61|2026.11|2014.61|2025.67|2014.17|13
1736885540000|2025-01-14 20:12:20|2026.12|2014.62|2025.45|2013.95|2026.12|2014.62|2025.19|2013.69|19
1736885550000|2025-01-14 20:12:30|2025.35|2013.85|2026.03|2014.53|2026.43|2014.93|2025.21|2013.71|21
1736885560000|2025-01-14 20:12:40|2025.78|2014.28|2025.75|2014.25|2025.83|2014.33|2025.19|2013.69|19
1736885570000|2025-01-14 20:12:50|2025.71|2014.21|2026.25|2014.75|2026.27|2014.77|2025.71|2014.21|10
1736885580000|2025-01-14 20:13:00|2026.3|2014.8|2026.08|2014.58|2026.39|2014.89|2025.48|2013.98|27
1736885590000|2025-01-14 20:13:10|2026.14|2014.64|2025.72|2014.22|2026.22|2014.72|2025.72|2014.22|17
1736885600000|2025-01-14 20:13:20|2025.77|2014.27|2025.38|2013.88|2025.82|2014.32|2025|2013.5|15
1736885610000|2025-01-14 20:13:30|2025.45|2013.95|2025.1|2013.6|2025.45|2013.95|2024.79|2013.29|21
1736885620000|2025-01-14 20:13:40|2025.23|2013.73|2025.61|2014.11|2025.61|2014.11|2025.09|2013.59|18
1736885630000|2025-01-14 20:13:50|2025.56|2014.06|2025.5|2014|2025.88|2014.38|2025.06|2013.56|17
1736885640000|2025-01-14 20:14:00|2025.63|2014.13|2026.03|2014.53|2026.52|2015.02|2025.63|2014.13|21
1736885650000|2025-01-14 20:14:10|2026.23|2014.73|2026.23|2014.73|2026.42|2014.92|2025.92|2014.42|19
1736885660000|2025-01-14 20:14:20|2026.19|2014.69|2026.08|2014.58|2026.28|2014.78|2026.08|2014.58|7
1736885670000|2025-01-14 20:14:30|2026.09|2014.59|2025.09|2013.59|2026.23|2014.73|2025.09|2013.59|29
1736885680000|2025-01-14 20:14:40|2025.23|2013.73|2025.41|2013.91|2025.61|2014.11|2025.23|2013.73|19
1736885690000|2025-01-14 20:14:50|2025.47|2013.97|2025.39|2013.89|2025.48|2013.98|2025.22|2013.72|23
1736885700000|2025-01-14 20:15:00|2025.54|2014.04|2026.72|2015.22|2026.72|2015.22|2025.54|2014.04|4
1736885710000|2025-01-14 20:15:10|2027.08|2015.58|2027.76|2016.26|2028.11|2016.61|2027.08|2015.58|16
1736885720000|2025-01-14 20:15:20|2027.79|2016.29|2027.8|2016.3|2027.8|2016.3|2026.75|2015.25|27
1736885730000|2025-01-14 20:15:30|2027.85|2016.35|2028.11|2016.61|2028.11|2016.61|2027.85|2016.35|6
1736885740000|2025-01-14 20:15:40|2028.13|2016.63|2029.76|2018.26|2029.76|2018.26|2028.13|2016.63|7
1736885760000|2025-01-14 20:16:00|2029.81|2018.31|2030.42|2018.92|2030.42|2018.92|2029.81|2018.31|5
1736885770000|2025-01-14 20:16:10|2030.21|2018.71|2029.92|2018.42|2030.21|2018.71|2029.86|2018.36|6
1736885780000|2025-01-14 20:16:20|2029.97|2018.47|2028.69|2017.19|2030.08|2018.58|2028.25|2016.75|32
1736885790000|2025-01-14 20:16:30|2028.63|2017.13|2028.55|2017.05|2028.63|2017.13|2028.36|2016.86|20
1736885800000|2025-01-14 20:16:40|2028.56|2017.06|2028.61|2017.11|2028.61|2017.11|2028.48|2016.98|9
1736885810000|2025-01-14 20:16:50|2028.59|2017.09|2028.42|2016.92|2029.28|2017.78|2028.24|2016.74|22
1736885820000|2025-01-14 20:17:00|2028.68|2017.18|2030.07|2018.57|2030.07|2018.57|2028.57|2017.07|29
1736885830000|2025-01-14 20:17:10|2030.16|2018.66|2031.14|2019.64|2031.14|2019.64|2030.16|2018.66|7
1736885840000|2025-01-14 20:17:20|2031.46|2019.96|2032.07|2020.57|2032.07|2020.57|2031.46|2019.96|3
1736885860000|2025-01-14 20:17:40|2032.27|2020.77|2033.59|2022.09|2033.59|2022.09|2032.27|2020.77|4
1736885870000|2025-01-14 20:17:50|2033.5|2022|2032.96|2021.46|2033.5|2022|2032.96|2021.46|10
1736885880000|2025-01-14 20:18:00|2032.56|2021.06|2033.33|2021.83|2033.33|2021.83|2032.56|2021.06|11
1736885890000|2025-01-14 20:18:10|2033.43|2021.93|2033.79|2022.29|2033.79|2022.29|2033.43|2021.93|4
1736885900000|2025-01-14 20:18:20|2034.76|2023.26|2034.75|2023.25|2034.76|2023.26|2034.75|2023.25|2
1736885920000|2025-01-14 20:18:40|2033.63|2022.13|2032.66|2021.16|2033.63|2022.13|2032.66|2021.16|9
1736885930000|2025-01-14 20:18:50|2032.68|2021.18|2034.31|2022.81|2034.53|2023.03|2032.68|2021.18|26
1736885940000|2025-01-14 20:19:00|2034.23|2022.73|2034.12|2022.62|2034.23|2022.73|2033.35|2021.85|27
1736885950000|2025-01-14 20:19:10|2034.08|2022.58|2034.51|2023.01|2034.56|2023.06|2033.64|2022.14|23
1736885960000|2025-01-14 20:19:20|2034.5|2023|2034.76|2023.26|2034.76|2023.26|2034.5|2023|9
1736885970000|2025-01-14 20:19:30|2034.87|2023.37|2035.09|2023.59|2035.09|2023.59|2034.87|2023.37|2
1736886000000|2025-01-14 20:20:00|2035.18|2023.68|2037.8|2026.3|2037.8|2026.3|2035.18|2023.68|10
1736886010000|2025-01-14 20:20:10|2038.05|2026.55|2038.3|2026.8|2038.3|2026.8|2038.05|2026.55|2
1736886020000|2025-01-14 20:20:20|2038.18|2026.68|2038.3|2026.8|2038.3|2026.8|2038.16|2026.66|7
1736886030000|2025-01-14 20:20:30|2038.08|2026.58|2038.3|2026.8|2038.3|2026.8|2038.08|2026.58|4
1736886040000|2025-01-14 20:20:40|2038.16|2026.66|2038.21|2026.71|2038.21|2026.71|2038.16|2026.66|2
1736886050000|2025-01-14 20:20:50|2038.1|2026.6|2036.65|2025.15|2038.1|2026.6|2036.65|2025.15|20
1736886060000|2025-01-14 20:21:00|2035.87|2024.37|2035.26|2023.76|2035.87|2024.37|2035.26|2023.76|8
1736886070000|2025-01-14 20:21:10|2035.23|2023.73|2035.4|2023.9|2035.94|2024.44|2035.18|2023.68|24
1736886080000|2025-01-14 20:21:20|2035.35|2023.85|2035.52|2024.02|2035.73|2024.23|2035.22|2023.72|17
1736886090000|2025-01-14 20:21:30|2035.58|2024.08|2036.22|2024.72|2036.23|2024.73|2035.57|2024.07|19
1736886100000|2025-01-14 20:21:40|2036.23|2024.73|2036.33|2024.83|2036.33|2024.83|2036.07|2024.57|19
1736886110000|2025-01-14 20:21:50|2036.32|2024.82|2036.33|2024.83|2036.33|2024.83|2036.32|2024.82|2
1736886120000|2025-01-14 20:22:00|2036.32|2024.82|2036.33|2024.83|2036.33|2024.83|2036.32|2024.82|4
1736886130000|2025-01-14 20:22:10|2036.95|2025.45|2036.95|2025.45|2036.95|2025.45|2036.95|2025.45|1
1736886140000|2025-01-14 20:22:20|2037.58|2026.08|2036.92|2025.42|2037.58|2026.08|2036.46|2024.96|23
1736886150000|2025-01-14 20:22:30|2036.99|2025.49|2037.37|2025.87|2037.56|2026.06|2036.99|2025.49|22
1736886160000|2025-01-14 20:22:40|2037.44|2025.94|2036.61|2025.11|2037.58|2026.08|2036.61|2025.11|17
1736886170000|2025-01-14 20:22:50|2036.67|2025.17|2036.79|2025.29|2037.03|2025.53|2036.57|2025.07|20
1736886180000|2025-01-14 20:23:00|2036.69|2025.19|2037.33|2025.83|2037.48|2025.98|2036.58|2025.08|28
1736886190000|2025-01-14 20:23:10|2037.28|2025.78|2037.14|2025.64|2037.45|2025.95|2037.14|2025.64|20
1736886200000|2025-01-14 20:23:20|2037.05|2025.55|2035.91|2024.41|2037.05|2025.55|2035.91|2024.41|16
1736886210000|2025-01-14 20:23:30|2036.15|2024.65|2035.27|2023.77|2036.24|2024.74|2035.27|2023.77|28
1736886220000|2025-01-14 20:23:40|2035.22|2023.72|2036.18|2024.68|2036.22|2024.72|2035.22|2023.72|22
1736886230000|2025-01-14 20:23:50|2036.2|2024.7|2036.63|2025.13|2036.63|2025.13|2036.15|2024.65|25
1736886240000|2025-01-14 20:24:00|2036.93|2025.43|2037.58|2026.08|2037.58|2026.08|2036.93|2025.43|8
1736886250000|2025-01-14 20:24:10|2037.75|2026.25|2038.94|2027.44|2038.94|2027.44|2037.75|2026.25|9
1736886260000|2025-01-14 20:24:20|2038.96|2027.46|2039.44|2027.94|2039.44|2027.94|2038.96|2027.46|2
1736886270000|2025-01-14 20:24:30|2039.86|2028.36|2040.18|2028.68|2040.29|2028.79|2039.86|2028.36|12
1736886280000|2025-01-14 20:24:40|2040.17|2028.67|2040.24|2028.74|2040.24|2028.74|2040.17|2028.67|7
1736886290000|2025-01-14 20:24:50|2040.18|2028.68|2040.22|2028.72|2040.24|2028.74|2040.03|2028.53|15
1736886300000|2025-01-14 20:25:00|2040.25|2028.75|2040.29|2028.79|2040.29|2028.79|2040.1|2028.6|8
1736886310000|2025-01-14 20:25:10|2040.66|2029.16|2040.8|2029.3|2040.98|2029.48|2040.66|2029.16|7
1736886320000|2025-01-14 20:25:20|2040.85|2029.35|2040.24|2028.74|2040.96|2029.46|2040.24|2028.74|16
1736886330000|2025-01-14 20:25:30|2040.19|2028.69|2040.59|2029.09|2040.97|2029.47|2040.19|2028.69|20
1736886340000|2025-01-14 20:25:40|2040.57|2029.07|2040.2|2028.7|2040.84|2029.34|2040.16|2028.66|15
1736886350000|2025-01-14 20:25:50|2040.27|2028.77|2040.09|2028.59|2040.35|2028.85|2040.08|2028.58|22
1736886360000|2025-01-14 20:26:00|2040.08|2028.58|2039.07|2027.57|2040.13|2028.63|2038.78|2027.28|15
1736886370000|2025-01-14 20:26:10|2038.87|2027.37|2037.14|2025.64|2038.87|2027.37|2037.14|2025.64|23
1736886380000|2025-01-14 20:26:20|2037.1|2025.6|2036.75|2025.25|2037.1|2025.6|2036.75|2025.25|14
1736886390000|2025-01-14 20:26:30|2035.92|2024.42|2035.59|2024.09|2035.97|2024.47|2035.18|2023.68|25
1736886400000|2025-01-14 20:26:40|2035.64|2024.14|2035.93|2024.43|2036.2|2024.7|2035.56|2024.06|25
1736886410000|2025-01-14 20:26:50|2035.94|2024.44|2036.39|2024.89|2036.4|2024.9|2035.94|2024.44|23
1736886420000|2025-01-14 20:27:00|2036.41|2024.91|2036.33|2024.83|2036.69|2025.19|2036.17|2024.67|22
1736886430000|2025-01-14 20:27:10|2036.32|2024.82|2036.37|2024.87|2036.49|2024.99|2036.11|2024.61|27
1736886440000|2025-01-14 20:27:20|2036.41|2024.91|2036.42|2024.92|2036.68|2025.18|2036.36|2024.86|26
1736886450000|2025-01-14 20:27:30|2036.47|2024.97|2036.79|2025.29|2036.79|2025.29|2036.47|2024.97|18
1736886480000|2025-01-14 20:28:00|2037.32|2025.82|2038.62|2027.12|2038.62|2027.12|2037.32|2025.82|6
1736886490000|2025-01-14 20:28:10|2039.02|2027.52|2039.02|2027.52|2039.02|2027.52|2039.02|2027.52|1
1736886520000|2025-01-14 20:28:40|2039.52|2028.02|2040.01|2028.51|2040.01|2028.51|2039.52|2028.02|2
1736886530000|2025-01-14 20:28:50|2039.9|2028.4|2039.97|2028.47|2039.97|2028.47|2039.9|2028.4|5
1736886540000|2025-01-14 20:29:00|2039.98|2028.48|2040.01|2028.51|2040.01|2028.51|2039.97|2028.47|3
1736886560000|2025-01-14 20:29:20|2039.99|2028.49|2039.99|2028.49|2040.01|2028.51|2039.99|2028.49|3
1736886570000|2025-01-14 20:29:30|2040.01|2028.51|2039.83|2028.33|2040.01|2028.51|2039.8|2028.3|16
1736886580000|2025-01-14 20:29:40|2039.86|2028.36|2039.88|2028.38|2040.01|2028.51|2039.61|2028.11|20
1736886590000|2025-01-14 20:29:50|2039.89|2028.39|2039.73|2028.23|2039.89|2028.39|2039.73|2028.23|14
1736886600000|2025-01-14 20:30:00|2039.68|2028.18|2038.82|2027.32|2040.01|2028.51|2038.82|2027.32|19
1736886610000|2025-01-14 20:30:10|2038.72|2027.22|2037.44|2025.94|2038.72|2027.22|2037.44|2025.94|25
1736886620000|2025-01-14 20:30:20|2037.4|2025.9|2036.23|2024.73|2037.4|2025.9|2036.05|2024.55|27
1736886630000|2025-01-14 20:30:30|2036.09|2024.59|2035.56|2024.06|2036.09|2024.59|2035.49|2023.99|23
1736886640000|2025-01-14 20:30:40|2035.66|2024.16|2035.96|2024.46|2036.27|2024.77|2035.49|2023.99|29
1736886650000|2025-01-14 20:30:50|2035.93|2024.43|2036.03|2024.53|2036.18|2024.68|2035.44|2023.94|23
1736886660000|2025-01-14 20:31:00|2035.99|2024.49|2035.18|2023.68|2036.05|2024.55|2035.18|2023.68|19
1736886670000|2025-01-14 20:31:10|2035.13|2023.63|2035.09|2023.59|2035.13|2023.63|2035.09|2023.59|2
1736886680000|2025-01-14 20:31:20|2034.4|2022.9|2033.72|2022.22|2034.4|2022.9|2033.72|2022.22|3
1736886720000|2025-01-14 20:32:00|2032.61|2021.11|2030.94|2019.44|2032.61|2021.11|2030.94|2019.44|7
1736886730000|2025-01-14 20:32:10|2030.84|2019.34|2030.75|2019.25|2030.84|2019.34|2030.75|2019.25|2
1736886740000|2025-01-14 20:32:20|2030.84|2019.34|2031.84|2020.34|2032.16|2020.66|2030.82|2019.32|22
1736886750000|2025-01-14 20:32:30|2031.85|2020.35|2031.59|2020.09|2032.16|2020.66|2031.16|2019.66|31
1736886760000|2025-01-14 20:32:40|2031.61|2020.11|2031.41|2019.91|2032.33|2020.83|2031.41|2019.91|27
1736886770000|2025-01-14 20:32:50|2031.36|2019.86|2030.88|2019.38|2031.36|2019.86|2030.88|2019.38|6
1736886780000|2025-01-14 20:33:00|2030.82|2019.32|2030.75|2019.25|2030.82|2019.32|2030.75|2019.25|2
1736886790000|2025-01-14 20:33:10|2029.97|2018.47|2030.32|2018.82|2030.39|2018.89|2029.47|2017.97|17
1736886800000|2025-01-14 20:33:20|2030.52|2019.02|2030.57|2019.07|2031.11|2019.61|2030.52|2019.02|21
1736886810000|2025-01-14 20:33:30|2030.56|2019.06|2031.87|2020.37|2031.87|2020.37|2030.54|2019.04|19
1736886820000|2025-01-14 20:33:40|2031.92|2020.42|2031.92|2020.42|2031.92|2020.42|2031.88|2020.38|3
1736886830000|2025-01-14 20:33:50|2031.88|2020.38|2031.52|2020.02|2031.88|2020.38|2031.17|2019.67|9
1736886840000|2025-01-14 20:34:00|2031.57|2020.07|2031.58|2020.08|2031.73|2020.23|2031.22|2019.72|18
1736886850000|2025-01-14 20:34:10|2031.63|2020.13|2031.91|2020.41|2031.91|2020.41|2031.3|2019.8|21
1736886860000|2025-01-14 20:34:20|2031.92|2020.42|2031.92|2020.42|2031.92|2020.42|2031.92|2020.42|1
1736886900000|2025-01-14 20:35:00|2033.07|2021.57|2032.78|2021.28|2033.71|2022.21|2032.76|2021.26|19
1736886910000|2025-01-14 20:35:10|2033.09|2021.59|2031.78|2020.28|2033.21|2021.71|2031.67|2020.17|22
1736886920000|2025-01-14 20:35:20|2031.83|2020.33|2031.89|2020.39|2031.89|2020.39|2031.83|2020.33|11
1736886930000|2025-01-14 20:35:30|2031.99|2020.49|2033.62|2022.12|2033.79|2022.29|2031.99|2020.49|10
1736886940000|2025-01-14 20:35:40|2033.39|2021.89|2033.82|2022.32|2033.82|2022.32|2033.27|2021.77|24
1736886950000|2025-01-14 20:35:50|2033.65|2022.15|2033.75|2022.25|2033.79|2022.29|2033.12|2021.62|20
1736886960000|2025-01-14 20:36:00|2033.73|2022.23|2032.11|2020.61|2033.73|2022.23|2032.08|2020.58|24
1736886970000|2025-01-14 20:36:10|2032.06|2020.56|2033.28|2021.78|2033.28|2021.78|2032.06|2020.56|16
1736886980000|2025-01-14 20:36:20|2033.6|2022.1|2033.93|2022.43|2033.93|2022.43|2033.6|2022.1|3
1736887000000|2025-01-14 20:36:40|2033.94|2022.44|2034.13|2022.63|2034.13|2022.63|2033.94|2022.44|4
1736887010000|2025-01-14 20:36:50|2034.11|2022.61|2034.03|2022.53|2034.13|2022.63|2034.03|2022.53|7
1736887020000|2025-01-14 20:37:00|2034.01|2022.51|2034.07|2022.57|2034.07|2022.57|2033.17|2021.67|21
1736887030000|2025-01-14 20:37:10|2034.08|2022.58|2034.13|2022.63|2034.13|2022.63|2034.08|2022.58|2
1736887040000|2025-01-14 20:37:20|2034.08|2022.58|2034.13|2022.63|2034.13|2022.63|2033.92|2022.42|7
1736887060000|2025-01-14 20:37:40|2033.92|2022.42|2034.13|2022.63|2034.13|2022.63|2033.92|2022.42|3
1736887080000|2025-01-14 20:38:00|2034.33|2022.83|2034.53|2023.03|2034.53|2023.03|2034.33|2022.83|2
1736887090000|2025-01-14 20:38:10|2034.57|2023.07|2034.61|2023.11|2034.61|2023.11|2034.57|2023.07|2
1736887100000|2025-01-14 20:38:20|2034.57|2023.07|2034.14|2022.64|2034.61|2023.11|2034.14|2022.64|9
1736887110000|2025-01-14 20:38:30|2034.32|2022.82|2033.42|2021.92|2034.42|2022.92|2033.42|2021.92|22
1736887120000|2025-01-14 20:38:40|2033.31|2021.81|2033.31|2021.81|2034.22|2022.72|2033.26|2021.76|31
1736887130000|2025-01-14 20:38:50|2033.21|2021.71|2033.03|2021.53|2033.51|2022.01|2032.97|2021.47|17
1736887140000|2025-01-14 20:39:00|2033.07|2021.57|2033.32|2021.82|2033.56|2022.06|2032.35|2020.85|28
1736887150000|2025-01-14 20:39:10|2033.31|2021.81|2032.98|2021.48|2033.45|2021.95|2032.78|2021.28|21
1736887160000|2025-01-14 20:39:20|2032.99|2021.49|2033.05|2021.55|2033.05|2021.55|2032.68|2021.18|15
1736887170000|2025-01-14 20:39:30|2033|2021.5|2033.42|2021.92|2034|2022.5|2033|2021.5|22
1736887180000|2025-01-14 20:39:40|2033.32|2021.82|2033.1|2021.6|2033.33|2021.83|2033.04|2021.54|12
1736887190000|2025-01-14 20:39:50|2033.11|2021.61|2032.78|2021.28|2033.11|2021.61|2032.78|2021.28|8
1736887200000|2025-01-14 20:40:00|2032.41|2020.91|2032.68|2021.18|2033.38|2021.88|2032.41|2020.91|14
1736887210000|2025-01-14 20:40:10|2032.78|2021.28|2031.78|2020.28|2033.15|2021.65|2031.75|2020.25|23
1736887220000|2025-01-14 20:40:20|2031.83|2020.33|2032.46|2020.96|2032.57|2021.07|2031.82|2020.32|20
1736887230000|2025-01-14 20:40:30|2032.15|2020.65|2032.4|2020.9|2032.75|2021.25|2031.79|2020.29|27
1736887240000|2025-01-14 20:40:40|2032.49|2020.99|2032.89|2021.39|2032.9|2021.4|2032.3|2020.8|25
1736887250000|2025-01-14 20:40:50|2032.9|2021.4|2033.18|2021.68|2033.18|2021.68|2032.86|2021.36|24
1736887280000|2025-01-14 20:41:20|2033.15|2021.65|2033.97|2022.47|2033.97|2022.47|2033.15|2021.65|6
1736887290000|2025-01-14 20:41:30|2034.17|2022.67|2034.36|2022.86|2034.36|2022.86|2034.17|2022.67|2
1736887300000|2025-01-14 20:41:40|2034.49|2022.99|2035.09|2023.59|2035.09|2023.59|2034.49|2022.99|5
1736887320000|2025-01-14 20:42:00|2034.99|2023.49|2034.8|2023.3|2034.99|2023.49|2034.69|2023.19|16
1736887330000|2025-01-14 20:42:10|2034.79|2023.29|2034.93|2023.43|2035.07|2023.57|2034.79|2023.29|16
1736887340000|2025-01-14 20:42:20|2034.85|2023.35|2034.63|2023.13|2034.85|2023.35|2034.35|2022.85|13
1736887350000|2025-01-14 20:42:30|2034.76|2023.26|2034.24|2022.74|2034.84|2023.34|2033.98|2022.48|18
1736887360000|2025-01-14 20:42:40|2034.29|2022.79|2033.99|2022.49|2034.29|2022.79|2033.99|2022.49|11
1736887370000|2025-01-14 20:42:50|2033.92|2022.42|2034.11|2022.61|2034.38|2022.88|2033.91|2022.41|19
1736887380000|2025-01-14 20:43:00|2034.06|2022.56|2033.61|2022.11|2034.2|2022.7|2033.47|2021.97|26
1736887390000|2025-01-14 20:43:10|2033.67|2022.17|2033.9|2022.4|2034.06|2022.56|2033.66|2022.16|16
1736887400000|2025-01-14 20:43:20|2033.81|2022.31|2034.71|2023.21|2034.73|2023.23|2033.79|2022.29|25
1736887410000|2025-01-14 20:43:30|2034.68|2023.18|2035.09|2023.59|2035.09|2023.59|2034.56|2023.06|26
1736887430000|2025-01-14 20:43:50|2035.94|2024.44|2036.26|2024.76|2036.47|2024.97|2035.94|2024.44|4
1736887440000|2025-01-14 20:44:00|2036.25|2024.75|2036.33|2024.83|2036.68|2025.18|2036.25|2024.75|12
1736887450000|2025-01-14 20:44:10|2036.49|2024.99|2037.08|2025.58|2037.08|2025.58|2036.42|2024.92|14
1736887460000|2025-01-14 20:44:20|2037.03|2025.53|2036.54|2025.04|2037.07|2025.57|2036.37|2024.87|23
1736887470000|2025-01-14 20:44:30|2036.59|2025.09|2036.82|2025.32|2036.95|2025.45|2036.54|2025.04|19
1736887480000|2025-01-14 20:44:40|2036.84|2025.34|2037.06|2025.56|2037.18|2025.68|2036.81|2025.31|19
1736887490000|2025-01-14 20:44:50|2037.07|2025.57|2036.69|2025.19|2037.17|2025.67|2036.69|2025.19|15
1736887500000|2025-01-14 20:45:00|2036.79|2025.29|2036.42|2024.92|2036.82|2025.32|2036|2024.5|22
1736887510000|2025-01-14 20:45:10|2036.48|2024.98|2036.95|2025.45|2037.07|2025.57|2036.48|2024.98|16
1736887520000|2025-01-14 20:45:20|2037.11|2025.61|2037.28|2025.78|2037.28|2025.78|2037.01|2025.51|14
1736887530000|2025-01-14 20:45:30|2037.49|2025.99|2036.62|2025.12|2037.54|2026.04|2036.62|2025.12|20
1736887540000|2025-01-14 20:45:40|2036.58|2025.08|2036.84|2025.34|2036.84|2025.34|2036.37|2024.87|26
1736887550000|2025-01-14 20:45:50|2036.88|2025.38|2035.83|2024.33|2036.88|2025.38|2035.77|2024.27|19
1736887560000|2025-01-14 20:46:00|2035.9|2024.4|2036.11|2024.61|2036.46|2024.96|2035.42|2023.92|21
1736887570000|2025-01-14 20:46:10|2036.1|2024.6|2036.24|2024.74|2036.44|2024.94|2035.67|2024.17|27
1736887580000|2025-01-14 20:46:20|2036.17|2024.67|2037.2|2025.7|2037.2|2025.7|2036.17|2024.67|19
1736887590000|2025-01-14 20:46:30|2036.97|2025.47|2036.56|2025.06|2036.98|2025.48|2036.53|2025.03|16
1736887600000|2025-01-14 20:46:40|2036.51|2025.01|2035.49|2023.99|2036.56|2025.06|2035.34|2023.84|25
1736887610000|2025-01-14 20:46:50|2035.44|2023.94|2035.4|2023.9|2035.48|2023.98|2035.25|2023.75|11
1736887620000|2025-01-14 20:47:00|2035.35|2023.85|2034.5|2023|2035.44|2023.94|2034.45|2022.95|21
1736887630000|2025-01-14 20:47:10|2034.53|2023.03|2034.97|2023.47|2035.06|2023.56|2034.53|2023.03|29
1736887640000|2025-01-14 20:47:20|2035|2023.5|2035.61|2024.11|2036.14|2024.64|2035|2023.5|24
1736887650000|2025-01-14 20:47:30|2035.73|2024.23|2036.36|2024.86|2036.36|2024.86|2035.73|2024.23|13
1736887660000|2025-01-14 20:47:40|2036.25|2024.75|2035.31|2023.81|2036.25|2024.75|2035.19|2023.69|19
1736887670000|2025-01-14 20:47:50|2035.3|2023.8|2035.44|2023.94|2035.79|2024.29|2035.11|2023.61|29
1736887680000|2025-01-14 20:48:00|2035.45|2023.95|2036.36|2024.86|2036.36|2024.86|2035.23|2023.73|18
1736887710000|2025-01-14 20:48:30|2036.32|2024.82|2036.12|2024.62|2036.32|2024.82|2036.09|2024.59|9
1736887720000|2025-01-14 20:48:40|2036.02|2024.52|2035.93|2024.43|2036.12|2024.62|2035.93|2024.43|13
1736887730000|2025-01-14 20:48:50|2035.98|2024.48|2035.14|2023.64|2036.11|2024.61|2035.14|2023.64|17
1736887740000|2025-01-14 20:49:00|2035.08|2023.58|2035.04|2023.54|2035.13|2023.63|2034.37|2022.87|24
1736887750000|2025-01-14 20:49:10|2035.13|2023.63|2034.71|2023.21|2035.13|2023.63|2034.4|2022.9|27
1736887760000|2025-01-14 20:49:20|2034.66|2023.16|2034.18|2022.68|2034.75|2023.25|2034.18|2022.68|20
1736887770000|2025-01-14 20:49:30|2034.13|2022.63|2033.31|2021.81|2034.19|2022.69|2033.31|2021.81|27
1736887780000|2025-01-14 20:49:40|2033.29|2021.79|2033.02|2021.52|2033.34|2021.84|2032.92|2021.42|21
1736887790000|2025-01-14 20:49:50|2032.81|2021.31|2032.76|2021.26|2032.81|2021.31|2032.76|2021.26|2
1736887800000|2025-01-14 20:50:00|2032.83|2021.33|2033.2|2021.7|2033.74|2022.24|2032.83|2021.33|12
1736887810000|2025-01-14 20:50:10|2033.43|2021.93|2034.48|2022.98|2034.6|2023.1|2033.43|2021.93|28
1736887820000|2025-01-14 20:50:20|2034.5|2023|2034.69|2023.19|2034.69|2023.19|2034.34|2022.84|20
1736887830000|2025-01-14 20:50:30|2036.14|2024.64|2035.36|2023.86|2036.15|2024.65|2035.31|2023.81|14
1736887840000|2025-01-14 20:50:40|2035.4|2023.9|2034.47|2022.97|2035.43|2023.93|2034.47|2022.97|18
1736887850000|2025-01-14 20:50:50|2034.39|2022.89|2034.88|2023.38|2035.08|2023.58|2034.18|2022.68|17
1736887860000|2025-01-14 20:51:00|2034.87|2023.37|2035.24|2023.74|2035.25|2023.75|2034.76|2023.26|11
1736887870000|2025-01-14 20:51:10|2035.19|2023.69|2033.69|2022.19|2035.19|2023.69|2033.68|2022.18|18
1736887880000|2025-01-14 20:51:20|2033.7|2022.2|2033.95|2022.45|2034.12|2022.62|2033.7|2022.2|15
1736887890000|2025-01-14 20:51:30|2033.81|2022.31|2033.32|2021.82|2033.81|2022.31|2033.32|2021.82|9
1736887900000|2025-01-14 20:51:40|2033.12|2021.62|2034.68|2023.18|2034.68|2023.18|2032.97|2021.47|25
1736887910000|2025-01-14 20:51:50|2034.53|2023.03|2034.55|2023.05|2035.24|2023.74|2034.43|2022.93|18
1736887920000|2025-01-14 20:52:00|2034.63|2023.13|2035.34|2023.84|2035.34|2023.84|2034.29|2022.79|18
1736887930000|2025-01-14 20:52:10|2035.4|2023.9|2034.91|2023.41|2035.63|2024.13|2034.86|2023.36|19
1736887940000|2025-01-14 20:52:20|2034.94|2023.44|2034.13|2022.63|2035.15|2023.65|2034.13|2022.63|33
1736887950000|2025-01-14 20:52:30|2034.1|2022.6|2033.34|2021.84|2034.27|2022.77|2033.32|2021.82|19
1736887960000|2025-01-14 20:52:40|2033.16|2021.66|2033.78|2022.28|2033.99|2022.49|2033.16|2021.66|26
1736887970000|2025-01-14 20:52:50|2033.73|2022.23|2033.06|2021.56|2033.97|2022.47|2032.98|2021.48|21
1736887980000|2025-01-14 20:53:00|2033.09|2021.59|2033.75|2022.25|2033.87|2022.37|2033.06|2021.56|29
1736887990000|2025-01-14 20:53:10|2034.02|2022.52|2034.03|2022.53|2034.33|2022.83|2033.98|2022.48|21
1736888000000|2025-01-14 20:53:20|2033.88|2022.38|2033.08|2021.58|2034.03|2022.53|2033.08|2021.58|21
1736888010000|2025-01-14 20:53:30|2033.07|2021.57|2032.76|2021.26|2033.07|2021.57|2032.76|2021.26|10
1736888020000|2025-01-14 20:53:40|2032.79|2021.29|2032.76|2021.26|2032.84|2021.34|2032.76|2021.26|13
1736888030000|2025-01-14 20:53:50|2032.87|2021.37|2032.76|2021.26|2032.94|2021.44|2032.76|2021.26|6
1736888050000|2025-01-14 20:54:10|2032.85|2021.35|2032.76|2021.26|2032.99|2021.49|2032.76|2021.26|12
1736888060000|2025-01-14 20:54:20|2032.99|2021.49|2033.03|2021.53|2033.34|2021.84|2032.92|2021.42|12
1736888070000|2025-01-14 20:54:30|2033.04|2021.54|2033.37|2021.87|2033.37|2021.87|2032.91|2021.41|17
1736888080000|2025-01-14 20:54:40|2033.36|2021.86|2034.22|2022.72|2034.37|2022.87|2033.26|2021.76|24
1736888090000|2025-01-14 20:54:50|2034.23|2022.73|2034.09|2022.59|2034.26|2022.76|2033.94|2022.44|23
1736888100000|2025-01-14 20:55:00|2034.04|2022.54|2033.67|2022.17|2034.04|2022.54|2033.1|2021.6|24
1736888110000|2025-01-14 20:55:10|2033.6|2022.1|2033.51|2022.01|2033.68|2022.18|2033.29|2021.79|29
1736888120000|2025-01-14 20:55:20|2033.31|2021.81|2033.42|2021.92|2033.56|2022.06|2032.93|2021.43|22
1736888130000|2025-01-14 20:55:30|2033.31|2021.81|2032.99|2021.49|2033.53|2022.03|2032.9|2021.4|29
1736888140000|2025-01-14 20:55:40|2032.94|2021.44|2032.86|2021.36|2033.28|2021.78|2032.76|2021.26|29
1736888150000|2025-01-14 20:55:50|2032.97|2021.47|2032.93|2021.43|2032.99|2021.49|2032.82|2021.32|18
1736888160000|2025-01-14 20:56:00|2033.04|2021.54|2033.92|2022.42|2033.92|2022.42|2032.98|2021.48|24
1736888170000|2025-01-14 20:56:10|2034.28|2022.78|2033.12|2021.62|2034.28|2022.78|2032.84|2021.34|28
1736888180000|2025-01-14 20:56:20|2033.32|2021.82|2033.25|2021.75|2033.39|2021.89|2033.12|2021.62|21
1736888190000|2025-01-14 20:56:30|2033.2|2021.7|2033.76|2022.26|2033.78|2022.28|2033.2|2021.7|19
1736888200000|2025-01-14 20:56:40|2033.81|2022.31|2033.54|2022.04|2033.9|2022.4|2033.2|2021.7|33
1736888210000|2025-01-14 20:56:50|2033.56|2022.06|2033.78|2022.28|2033.87|2022.37|2033.47|2021.97|17
1736888220000|2025-01-14 20:57:00|2033.79|2022.29|2033.95|2022.45|2033.95|2022.45|2033.78|2022.28|8
1736888250000|2025-01-14 20:57:30|2034.35|2022.85|2034.16|2022.66|2034.35|2022.85|2034.1|2022.6|5
1736888260000|2025-01-14 20:57:40|2034.19|2022.69|2034.18|2022.68|2034.21|2022.71|2034.01|2022.51|22
1736888270000|2025-01-14 20:57:50|2034.13|2022.63|2033.99|2022.49|2034.29|2022.79|2033.89|2022.39|20
1736888280000|2025-01-14 20:58:00|2033.84|2022.34|2033.81|2022.31|2033.84|2022.34|2033.74|2022.24|11
1736888290000|2025-01-14 20:58:10|2033.82|2022.32|2033.77|2022.27|2033.82|2022.32|2033.64|2022.14|20
1736888300000|2025-01-14 20:58:20|2033.76|2022.26|2033.77|2022.27|2033.83|2022.33|2033.69|2022.19|18
1736888310000|2025-01-14 20:58:30|2033.72|2022.22|2033.38|2021.88|2033.74|2022.24|2033.18|2021.68|20
1736888320000|2025-01-14 20:58:40|2033.44|2021.94|2033.29|2021.79|2033.44|2021.94|2033.18|2021.68|19
1736888330000|2025-01-14 20:58:50|2033.33|2021.83|2034.02|2022.52|2034.18|2022.68|2033.33|2021.83|25
1736888340000|2025-01-14 20:59:00|2034.05|2022.55|2034.35|2022.85|2034.35|2022.85|2033.92|2022.42|16
1736888350000|2025-01-14 20:59:10|2034.46|2022.96|2034.58|2023.08|2034.58|2023.08|2034.46|2022.96|2
1736888360000|2025-01-14 20:59:20|2034.61|2023.11|2034.63|2023.13|2034.63|2023.13|2034.61|2023.11|2
1736888370000|2025-01-14 20:59:30|2034.69|2023.19|2035.1|2023.6|2035.1|2023.6|2034.69|2023.19|4
1736888380000|2025-01-14 20:59:40|2036.61|2025.11|2037.13|2025.63|2037.13|2025.63|2036.61|2025.11|2
1736888390000|2025-01-14 20:59:50|2037|2025.5|2035.92|2024.42|2037.15|2025.65|2035.92|2024.42|23
1736888400000|2025-01-14 21:00:00|2036.13|2024.63|2037.02|2025.52|2037.02|2025.52|2035.85|2024.35|17
1736888410000|2025-01-14 21:00:10|2037.25|2025.75|2037.25|2025.75|2037.25|2025.75|2037.01|2025.51|14
1736888420000|2025-01-14 21:00:20|2037.12|2025.62|2037.08|2025.58|2037.13|2025.63|2036.92|2025.42|17
1736888430000|2025-01-14 21:00:30|2037.03|2025.53|2035.43|2023.93|2037.03|2025.53|2035.24|2023.74|26
1736888440000|2025-01-14 21:00:40|2035.53|2024.03|2035.47|2023.97|2036.05|2024.55|2035.47|2023.97|25
1736888450000|2025-01-14 21:00:50|2035.68|2024.18|2034.65|2023.15|2036.1|2024.6|2034.21|2022.71|21
1736888460000|2025-01-14 21:01:00|2033.98|2022.48|2033.4|2021.9|2033.98|2022.48|2033.3|2021.8|26
1736888470000|2025-01-14 21:01:10|2033.35|2021.85|2033.25|2021.75|2033.68|2022.18|2033.17|2021.67|24
1736888480000|2025-01-14 21:01:20|2033.24|2021.74|2033.07|2021.57|2033.55|2022.05|2033.07|2021.57|13
1736888490000|2025-01-14 21:01:30|2033.2|2021.7|2033.07|2021.57|2033.26|2021.76|2033.07|2021.57|5
1736888520000|2025-01-14 21:02:00|2033.16|2021.66|2033.36|2021.86|2033.36|2021.86|2033.07|2021.57|12
1736888530000|2025-01-14 21:02:10|2033.38|2021.88|2033.27|2021.77|2033.68|2022.18|2033.24|2021.74|28
1736888540000|2025-01-14 21:02:20|2033.15|2021.65|2033.07|2021.57|2033.15|2021.65|2033.07|2021.57|8
1736888550000|2025-01-14 21:02:30|2033.22|2021.72|2033.08|2021.58|2033.22|2021.72|2033.07|2021.57|13
1736888560000|2025-01-14 21:02:40|2033.45|2021.95|2033.79|2022.29|2033.79|2022.29|2033.45|2021.95|6
1736888570000|2025-01-14 21:02:50|2033.67|2022.17|2033.72|2022.22|2033.72|2022.22|2033.67|2022.17|2
1736888580000|2025-01-14 21:03:00|2033.77|2022.27|2033.79|2022.29|2033.79|2022.29|2033.77|2022.27|2
1736888590000|2025-01-14 21:03:10|2033.77|2022.27|2033.48|2021.98|2033.77|2022.27|2033.46|2021.96|10
1736888600000|2025-01-14 21:03:20|2033.46|2021.96|2033.07|2021.57|2033.46|2021.96|2033.07|2021.57|10
1736888640000|2025-01-14 21:04:00|2033.26|2021.76|2033.07|2021.57|2033.26|2021.76|2033.07|2021.57|3
1736888650000|2025-01-14 21:04:10|2033.19|2021.69|2033.68|2022.18|2033.68|2022.18|2033.14|2021.64|11
1736888660000|2025-01-14 21:04:20|2033.74|2022.24|2036.75|2025.25|2036.75|2025.25|2033.74|2022.24|7
1736888670000|2025-01-14 21:04:30|2036.86|2025.36|2037.79|2026.29|2037.79|2026.29|2036.86|2025.36|6
1736888680000|2025-01-14 21:04:40|2037.69|2026.19|2036.75|2025.25|2037.69|2026.19|2036.75|2025.25|9
1736888690000|2025-01-14 21:04:50|2036.24|2024.74|2036.14|2024.64|2036.62|2025.12|2036.14|2024.64|17
1736888700000|2025-01-14 21:05:00|2036.12|2024.62|2036.05|2024.55|2036.23|2024.73|2035.93|2024.43|30
1736888710000|2025-01-14 21:05:10|2036.15|2024.65|2035.33|2023.83|2036.15|2024.65|2035.3|2023.8|28
1736888720000|2025-01-14 21:05:20|2035.04|2023.54|2034.1|2022.6|2035.04|2023.54|2033.78|2022.28|25
1736888730000|2025-01-14 21:05:30|2034.15|2022.65|2034.71|2023.21|2034.72|2023.22|2034.09|2022.59|31
1736888740000|2025-01-14 21:05:40|2034.67|2023.17|2034.54|2023.04|2034.92|2023.42|2034.39|2022.89|22
1736888750000|2025-01-14 21:05:50|2034.64|2023.14|2035.14|2023.64|2035.22|2023.72|2034.62|2023.12|21
1736888760000|2025-01-14 21:06:00|2035.48|2023.98|2035.71|2024.21|2035.71|2024.21|2035.48|2023.98|13
1736888770000|2025-01-14 21:06:10|2035.99|2024.49|2036.04|2024.54|2036.04|2024.54|2035.99|2024.49|2
1736888780000|2025-01-14 21:06:20|2036.07|2024.57|2036.26|2024.76|2036.26|2024.76|2036.07|2024.57|15
1736888820000|2025-01-14 21:07:00|2036.69|2025.19|2038.21|2026.71|2038.21|2026.71|2036.69|2025.19|10
1736888830000|2025-01-14 21:07:10|2038.42|2026.92|2038.63|2027.13|2038.63|2027.13|2038.42|2026.92|2
1736888860000|2025-01-14 21:07:40|2038.69|2027.19|2039.4|2027.9|2039.4|2027.9|2038.69|2027.19|3
1736888870000|2025-01-14 21:07:50|2040.89|2029.39|2040.89|2029.39|2040.89|2029.39|2040.89|2029.39|1
1736888880000|2025-01-14 21:08:00|2040.73|2029.23|2039.93|2028.43|2040.73|2029.23|2039.93|2028.43|16
1736888890000|2025-01-14 21:08:10|2040.13|2028.63|2040.73|2029.23|2040.73|2029.23|2040|2028.5|24
1736888900000|2025-01-14 21:08:20|2040.78|2029.28|2040.84|2029.34|2040.89|2029.39|2040.78|2029.28|8
1736888910000|2025-01-14 21:08:30|2040.86|2029.36|2040.89|2029.39|2040.89|2029.39|2040.84|2029.34|6
1736888940000|2025-01-14 21:09:00|2040.86|2029.36|2040.77|2029.27|2040.89|2029.39|2040.25|2028.75|12
1736888950000|2025-01-14 21:09:10|2040.83|2029.33|2040.89|2029.39|2040.89|2029.39|2040.81|2029.31|8
1736888990000|2025-01-14 21:09:50|2041.79|2030.29|2041.26|2029.76|2042.15|2030.65|2041.26|2029.76|6
1736889000000|2025-01-14 21:10:00|2041.15|2029.65|2040.4|2028.9|2041.51|2030.01|2040.4|2028.9|14
1736889010000|2025-01-14 21:10:10|2040.35|2028.85|2040.13|2028.63|2040.35|2028.85|2040.13|2028.63|4
1736889020000|2025-01-14 21:10:20|2039.72|2028.22|2038.95|2027.45|2039.72|2028.22|2038.95|2027.45|20
1736889030000|2025-01-14 21:10:30|2038.98|2027.48|2037.75|2026.25|2038.98|2027.48|2037.75|2026.25|15
1736889080000|2025-01-14 21:11:20|2037.8|2026.3|2037.78|2026.28|2037.81|2026.31|2037.78|2026.28|3
1736889090000|2025-01-14 21:11:30|2037.93|2026.43|2037.75|2026.25|2037.93|2026.43|2037.75|2026.25|4
1736889100000|2025-01-14 21:11:40|2037.78|2026.28|2038.33|2026.83|2038.43|2026.93|2037.75|2026.25|22
1736889110000|2025-01-14 21:11:50|2038.44|2026.94|2038.24|2026.74|2038.7|2027.2|2038.2|2026.7|22
1736889120000|2025-01-14 21:12:00|2038.2|2026.7|2037.75|2026.25|2038.39|2026.89|2037.75|2026.25|12
1736889140000|2025-01-14 21:12:20|2037.97|2026.47|2038.33|2026.83|2038.53|2027.03|2037.81|2026.31|25
1736889150000|2025-01-14 21:12:30|2038.32|2026.82|2038.15|2026.65|2038.33|2026.83|2038.12|2026.62|6
1736889160000|2025-01-14 21:12:40|2038.1|2026.6|2037.75|2026.25|2038.1|2026.6|2037.75|2026.25|5
1736889220000|2025-01-14 21:13:40|2036.94|2025.44|2036.13|2024.63|2036.94|2025.44|2036.13|2024.63|2
1736889230000|2025-01-14 21:13:50|2035.71|2024.21|2035.43|2023.93|2035.71|2024.21|2035.43|2023.93|4
1736889240000|2025-01-14 21:14:00|2035.42|2023.92|2035.65|2024.15|2035.73|2024.23|2035.39|2023.89|24
1736889250000|2025-01-14 21:14:10|2035.99|2024.49|2036.72|2025.22|2036.81|2025.31|2035.91|2024.41|32
1736889260000|2025-01-14 21:14:20|2036.73|2025.23|2037.14|2025.64|2037.14|2025.64|2036.62|2025.12|19
1736889270000|2025-01-14 21:14:30|2037.12|2025.62|2037.12|2025.62|2037.12|2025.62|2037.07|2025.57|6
1736889280000|2025-01-14 21:14:40|2036.89|2025.39|2037.02|2025.52|2037.12|2025.62|2036.89|2025.39|13
1736889290000|2025-01-14 21:14:50|2037|2025.5|2037.17|2025.67|2037.25|2025.75|2036.97|2025.47|13
1736889300000|2025-01-14 21:15:00|2037.18|2025.68|2036.64|2025.14|2037.19|2025.69|2036.5|2025|9
1736889310000|2025-01-14 21:15:10|2036.68|2025.18|2037.27|2025.77|2037.27|2025.77|2036.68|2025.18|6
1736889340000|2025-01-14 21:15:40|2037.05|2025.55|2037.05|2025.55|2037.07|2025.57|2036.9|2025.4|10
1736889350000|2025-01-14 21:15:50|2037.02|2025.52|2037.06|2025.56|2037.12|2025.62|2037.02|2025.52|16
1736889360000|2025-01-14 21:16:00|2037.08|2025.58|2036.12|2024.62|2037.08|2025.58|2036.12|2024.62|22
1736889370000|2025-01-14 21:16:10|2036.13|2024.63|2036.05|2024.55|2036.36|2024.86|2035.39|2023.89|21
1736889380000|2025-01-14 21:16:20|2036.13|2024.63|2037.22|2025.72|2037.22|2025.72|2036.13|2024.63|22
1736889390000|2025-01-14 21:16:30|2037.25|2025.75|2037.27|2025.77|2037.27|2025.77|2037.25|2025.75|2
1736889400000|2025-01-14 21:16:40|2037.76|2026.26|2038.24|2026.74|2038.24|2026.74|2037.76|2026.26|2
1736889410000|2025-01-14 21:16:50|2038.54|2027.04|2038.84|2027.34|2038.84|2027.34|2038.54|2027.04|2
1736889430000|2025-01-14 21:17:10|2038.87|2027.37|2039.93|2028.43|2039.93|2028.43|2038.87|2027.37|2
1736889460000|2025-01-14 21:17:40|2040.34|2028.84|2041.75|2030.25|2041.86|2030.36|2040.34|2028.84|4
1736889480000|2025-01-14 21:18:00|2041.9|2030.4|2041.9|2030.4|2041.9|2030.4|2041.9|2030.4|1
1736889490000|2025-01-14 21:18:10|2041.81|2030.31|2041.87|2030.37|2042.03|2030.53|2041.81|2030.31|20
1736889500000|2025-01-14 21:18:20|2041.86|2030.36|2041.86|2030.36|2041.94|2030.44|2041.75|2030.25|7
1736889510000|2025-01-14 21:18:30|2041.82|2030.32|2041.96|2030.46|2041.96|2030.46|2041.75|2030.25|5
1736889520000|2025-01-14 21:18:40|2041.98|2030.48|2041.78|2030.28|2042.18|2030.68|2041.75|2030.25|12
1736889530000|2025-01-14 21:18:50|2041.75|2030.25|2041.88|2030.38|2042.03|2030.53|2041.75|2030.25|5
1736889540000|2025-01-14 21:19:00|2041.75|2030.25|2041.85|2030.35|2041.94|2030.44|2041.75|2030.25|4
1736889550000|2025-01-14 21:19:10|2042.1|2030.6|2042.38|2030.88|2042.43|2030.93|2042.05|2030.55|21
1736889560000|2025-01-14 21:19:20|2042.34|2030.84|2042.3|2030.8|2042.41|2030.91|2042.14|2030.64|21
1736889570000|2025-01-14 21:19:30|2042.31|2030.81|2042.38|2030.88|2042.44|2030.94|2042.31|2030.81|17
1736889580000|2025-01-14 21:19:40|2042.31|2030.81|2042.47|2030.97|2042.49|2030.99|2042.31|2030.81|21
1736889590000|2025-01-14 21:19:50|2042.49|2030.99|2042.49|2030.99|2042.49|2030.99|2042.49|2030.99|1
1736889600000|2025-01-14 21:20:00|2042.37|2030.87|2042.41|2030.91|2042.49|2030.99|2042.36|2030.86|31
1736889610000|2025-01-14 21:20:10|2042.49|2030.99|2042.49|2030.99|2042.49|2030.99|2042.48|2030.98|3
1736889620000|2025-01-14 21:20:20|2042.45|2030.95|2042.49|2030.99|2042.49|2030.99|2042.45|2030.95|2
1736889640000|2025-01-14 21:20:40|2042.45|2030.95|2042.49|2030.99|2042.49|2030.99|2042.45|2030.95|3
1736889650000|2025-01-14 21:20:50|2043.43|2031.93|2043.35|2031.85|2043.43|2031.93|2043.35|2031.85|2
1736889660000|2025-01-14 21:21:00|2043.45|2031.95|2043.61|2032.11|2043.61|2032.11|2043.43|2031.93|11
1736889670000|2025-01-14 21:21:10|2043.57|2032.07|2043.48|2031.98|2043.57|2032.07|2043.48|2031.98|3
1736889680000|2025-01-14 21:21:20|2043.55|2032.05|2043.48|2031.98|2043.61|2032.11|2043.48|2031.98|14
1736889690000|2025-01-14 21:21:30|2043.49|2031.99|2043.61|2032.11|2043.61|2032.11|2043.33|2031.83|11
1736889720000|2025-01-14 21:22:00|2043.58|2032.08|2043.47|2031.97|2043.58|2032.08|2043.47|2031.97|6
1736889730000|2025-01-14 21:22:10|2043.3|2031.8|2043.61|2032.11|2043.61|2032.11|2043.3|2031.8|13
1736889750000|2025-01-14 21:22:30|2043.59|2032.09|2043.11|2031.61|2043.59|2032.09|2043.08|2031.58|11
1736889760000|2025-01-14 21:22:40|2043.33|2031.83|2043.3|2031.8|2043.43|2031.93|2043.1|2031.6|10
1736889770000|2025-01-14 21:22:50|2043.62|2032.12|2041.14|2029.64|2043.62|2032.12|2041.14|2029.64|27
1736889780000|2025-01-14 21:23:00|2041.13|2029.63|2040.35|2028.85|2041.45|2029.95|2040.24|2028.74|21
1736889790000|2025-01-14 21:23:10|2040.4|2028.9|2040.46|2028.96|2040.73|2029.23|2040.32|2028.82|20
1736889800000|2025-01-14 21:23:20|2040.5|2029|2040.46|2028.96|2040.78|2029.28|2040.43|2028.93|24
1736889810000|2025-01-14 21:23:30|2040.48|2028.98|2040.51|2029.01|2041.3|2029.8|2040.39|2028.89|23
1736889820000|2025-01-14 21:23:40|2040.49|2028.99|2040.75|2029.25|2040.9|2029.4|2040.36|2028.86|24
1736889830000|2025-01-14 21:23:50|2040.77|2029.27|2040.68|2029.18|2040.82|2029.32|2040.57|2029.07|16
1736889840000|2025-01-14 21:24:00|2040.76|2029.26|2041.7|2030.2|2041.82|2030.32|2040.72|2029.22|16
1736889850000|2025-01-14 21:24:10|2041.67|2030.17|2041.49|2029.99|2041.67|2030.17|2041.22|2029.72|11
1736889860000|2025-01-14 21:24:20|2041.52|2030.02|2041.64|2030.14|2041.77|2030.27|2041.52|2030.02|10
1736889870000|2025-01-14 21:24:30|2041.63|2030.13|2041.77|2030.27|2041.78|2030.28|2041.63|2030.13|5
1736889880000|2025-01-14 21:24:40|2041.84|2030.34|2042.41|2030.91|2042.47|2030.97|2041.84|2030.34|7
1736889890000|2025-01-14 21:24:50|2042.42|2030.92|2041.88|2030.38|2042.42|2030.92|2041.88|2030.38|8
1736889900000|2025-01-14 21:25:00|2041.93|2030.43|2042.05|2030.55|2042.39|2030.89|2041.93|2030.43|16
1736889910000|2025-01-14 21:25:10|2041.99|2030.49|2042.49|2030.99|2042.54|2031.04|2041.42|2029.92|15
1736889920000|2025-01-14 21:25:20|2042.39|2030.89|2042.66|2031.16|2042.66|2031.16|2042.29|2030.79|13
1736889930000|2025-01-14 21:25:30|2042.53|2031.03|2041.62|2030.12|2042.97|2031.47|2041.52|2030.02|19
1736889940000|2025-01-14 21:25:40|2041.74|2030.24|2041.48|2029.98|2041.74|2030.24|2041.43|2029.93|19
1736889950000|2025-01-14 21:25:50|2041.42|2029.92|2040.65|2029.15|2041.46|2029.96|2040.65|2029.15|28
1736889960000|2025-01-14 21:26:00|2040.57|2029.07|2040.65|2029.15|2040.8|2029.3|2040.57|2029.07|24
1736889970000|2025-01-14 21:26:10|2040.67|2029.17|2040.58|2029.08|2040.85|2029.35|2040.57|2029.07|29
1736889980000|2025-01-14 21:26:20|2040.02|2028.52|2039.47|2027.97|2040.02|2028.52|2039.36|2027.86|23
1736889990000|2025-01-14 21:26:30|2039.43|2027.93|2039.66|2028.16|2039.87|2028.37|2039.39|2027.89|30
1736890000000|2025-01-14 21:26:40|2039.73|2028.23|2039.57|2028.07|2039.93|2028.43|2039.41|2027.91|30
1736890010000|2025-01-14 21:26:50|2039.53|2028.03|2039.5|2028|2039.99|2028.49|2039.48|2027.98|29
1736890020000|2025-01-14 21:27:00|2039.45|2027.95|2038.53|2027.03|2039.45|2027.95|2038.53|2027.03|14
1736890030000|2025-01-14 21:27:10|2038.49|2026.99|2038.29|2026.79|2038.49|2026.99|2038.18|2026.68|17
1736890040000|2025-01-14 21:27:20|2038.36|2026.86|2037.77|2026.27|2038.36|2026.86|2037.32|2025.82|22
1736890050000|2025-01-14 21:27:30|2037.76|2026.26|2038.57|2027.07|2038.61|2027.11|2037.74|2026.24|15
1736890060000|2025-01-14 21:27:40|2038.58|2027.08|2038.65|2027.15|2038.79|2027.29|2038.58|2027.08|14
1736890070000|2025-01-14 21:27:50|2038.53|2027.03|2038.57|2027.07|2038.58|2027.08|2038.41|2026.91|7
1736890080000|2025-01-14 21:28:00|2038.52|2027.02|2039.16|2027.66|2039.79|2028.29|2038.52|2027.02|15
1736890090000|2025-01-14 21:28:10|2039.2|2027.7|2040.1|2028.6|2040.1|2028.6|2039.2|2027.7|21
1736890100000|2025-01-14 21:28:20|2040.06|2028.56|2040.39|2028.89|2040.53|2029.03|2040.05|2028.55|18
1736890110000|2025-01-14 21:28:30|2040.3|2028.8|2040.31|2028.81|2040.31|2028.81|2040.02|2028.52|24
1736890120000|2025-01-14 21:28:40|2040.25|2028.75|2040.1|2028.6|2040.31|2028.81|2040.1|2028.6|16
1736890130000|2025-01-14 21:28:50|2040.15|2028.65|2040.47|2028.97|2040.48|2028.98|2040.11|2028.61|22
1736890140000|2025-01-14 21:29:00|2040.59|2029.09|2040.96|2029.46|2040.96|2029.46|2040.39|2028.89|17
1736890160000|2025-01-14 21:29:20|2040.94|2029.44|2040.94|2029.44|2040.94|2029.44|2040.94|2029.44|1
1736890170000|2025-01-14 21:29:30|2040.86|2029.36|2040.96|2029.46|2040.96|2029.46|2040.86|2029.36|6
1736890180000|2025-01-14 21:29:40|2040.87|2029.37|2040.95|2029.45|2040.96|2029.46|2040.82|2029.32|23
1736890190000|2025-01-14 21:29:50|2040.79|2029.29|2040.34|2028.84|2040.79|2029.29|2040.34|2028.84|10
1736890200000|2025-01-14 21:30:00|2040.33|2028.83|2040.68|2029.18|2040.68|2029.18|2040.1|2028.6|20
1736890210000|2025-01-14 21:30:10|2040.64|2029.14|2040.29|2028.79|2040.64|2029.14|2040.29|2028.79|9
1736890220000|2025-01-14 21:30:20|2040.2|2028.7|2040.1|2028.6|2040.2|2028.7|2040.1|2028.6|2
1736890240000|2025-01-14 21:30:40|2039.05|2027.55|2037.36|2025.86|2039.05|2027.55|2037.36|2025.86|7
1736890250000|2025-01-14 21:30:50|2037.34|2025.84|2037.39|2025.89|2037.57|2026.07|2037.32|2025.82|20
1736890260000|2025-01-14 21:31:00|2037.34|2025.84|2036.57|2025.07|2037.84|2026.34|2036.57|2025.07|18
1736890270000|2025-01-14 21:31:10|2036.68|2025.18|2037.22|2025.72|2037.66|2026.16|2036.47|2024.97|19
1736890280000|2025-01-14 21:31:20|2037.21|2025.71|2037.66|2026.16|2037.68|2026.18|2036.65|2025.15|16
1736890290000|2025-01-14 21:31:30|2037.71|2026.21|2037.69|2026.19|2037.79|2026.29|2037.53|2026.03|19
1736890300000|2025-01-14 21:31:40|2037.67|2026.17|2037.32|2025.82|2037.79|2026.29|2037.32|2025.82|22
1736890310000|2025-01-14 21:31:50|2037.38|2025.88|2037.28|2025.78|2037.43|2025.93|2037.14|2025.64|23
1736890320000|2025-01-14 21:32:00|2037.35|2025.85|2036.63|2025.13|2037.77|2026.27|2036.63|2025.13|27
1736890330000|2025-01-14 21:32:10|2036.72|2025.22|2037.78|2026.28|2037.78|2026.28|2036.72|2025.22|21
1736890340000|2025-01-14 21:32:20|2037.81|2026.31|2037.71|2026.21|2038.81|2027.31|2037.71|2026.21|30
1736890350000|2025-01-14 21:32:30|2037.64|2026.14|2036.43|2024.93|2037.64|2026.14|2036.43|2024.93|13
1736890410000|2025-01-14 21:33:30|2036.6|2025.1|2036.43|2024.93|2036.61|2025.11|2036.43|2024.93|7
1736890450000|2025-01-14 21:34:10|2036.1|2024.6|2036.17|2024.67|2036.17|2024.67|2036.1|2024.6|2
1736890460000|2025-01-14 21:34:20|2036.51|2025.01|2036.59|2025.09|2036.69|2025.19|2036.42|2024.92|20
1736890470000|2025-01-14 21:34:30|2036.5|2025|2037.1|2025.6|2037.1|2025.6|2036.5|2025|12
1736890480000|2025-01-14 21:34:40|2037.09|2025.59|2037.1|2025.6|2037.1|2025.6|2037.09|2025.59|2
1736890490000|2025-01-14 21:34:50|2037.65|2026.15|2037.99|2026.49|2038.19|2026.69|2037.65|2026.15|5
1736890500000|2025-01-14 21:35:00|2038|2026.5|2038.19|2026.69|2038.19|2026.69|2037.71|2026.21|25
1736890560000|2025-01-14 21:36:00|2037.49|2025.99|2036.15|2024.65|2037.49|2025.99|2035.76|2024.26|10
1736890570000|2025-01-14 21:36:10|2036.1|2024.6|2035.86|2024.36|2036.1|2024.6|2035.85|2024.35|21
1736890580000|2025-01-14 21:36:20|2035.85|2024.35|2035.42|2023.92|2036.1|2024.6|2035.42|2023.92|17
1736890590000|2025-01-14 21:36:30|2035.01|2023.51|2034.4|2022.9|2035.01|2023.51|2034.36|2022.86|26
1736890600000|2025-01-14 21:36:40|2034.41|2022.91|2033.68|2022.18|2034.7|2023.2|2033.6|2022.1|29
1736890610000|2025-01-14 21:36:50|2033.67|2022.17|2033.92|2022.42|2034.06|2022.56|2033.66|2022.16|10
1736890620000|2025-01-14 21:37:00|2034.03|2022.53|2034.02|2022.52|2034.04|2022.54|2034.02|2022.52|4
1736890630000|2025-01-14 21:37:10|2034.12|2022.62|2034.49|2022.99|2034.87|2023.37|2033.7|2022.2|21
1736890640000|2025-01-14 21:37:20|2034.54|2023.04|2034.17|2022.67|2034.88|2023.38|2033.82|2022.32|21
1736890650000|2025-01-14 21:37:30|2034.23|2022.73|2034.94|2023.44|2034.94|2023.44|2034.23|2022.73|6
1736890660000|2025-01-14 21:37:40|2034.89|2023.39|2034.89|2023.39|2034.91|2023.41|2034.89|2023.39|6
1736890670000|2025-01-14 21:37:50|2034.9|2023.4|2035.08|2023.58|2035.08|2023.58|2034.9|2023.4|2
1736890700000|2025-01-14 21:38:20|2035.05|2023.55|2034.69|2023.19|2035.06|2023.56|2034.69|2023.19|7
1736890710000|2025-01-14 21:38:30|2034.43|2022.93|2034.87|2023.37|2034.9|2023.4|2034.41|2022.91|24
1736890720000|2025-01-14 21:38:40|2034.82|2023.32|2034.46|2022.96|2035.08|2023.58|2034.46|2022.96|22
1736890730000|2025-01-14 21:38:50|2034.48|2022.98|2034.46|2022.96|2034.48|2022.98|2034.06|2022.56|25
1736890740000|2025-01-14 21:39:00|2034.42|2022.92|2034.15|2022.65|2034.42|2022.92|2034.09|2022.59|18
1736890750000|2025-01-14 21:39:10|2034.14|2022.64|2033.22|2021.72|2034.17|2022.67|2033.22|2021.72|15
1736890760000|2025-01-14 21:39:20|2033.21|2021.71|2033.53|2022.03|2033.58|2022.08|2033.16|2021.66|17
1736890770000|2025-01-14 21:39:30|2033.5|2022|2033.16|2021.66|2033.5|2022|2033.11|2021.61|17
1736890780000|2025-01-14 21:39:40|2033.15|2021.65|2033.07|2021.57|2033.15|2021.65|2033.07|2021.57|2
1736890800000|2025-01-14 21:40:00|2032.92|2021.42|2031.73|2020.23|2032.92|2021.42|2031.73|2020.23|4
1736890810000|2025-01-14 21:40:10|2032.02|2020.52|2031.73|2020.23|2032.05|2020.55|2031.73|2020.23|15
1736890890000|2025-01-14 21:41:30|2031.74|2020.24|2031.73|2020.23|2031.74|2020.24|2031.73|2020.23|2
1736890960000|2025-01-14 21:42:40|2031.25|2019.75|2030.78|2019.28|2031.25|2019.75|2030.78|2019.28|2
1736891000000|2025-01-14 21:43:20|2030.86|2019.36|2031.03|2019.53|2031.03|2019.53|2030.86|2019.36|3
1736891010000|2025-01-14 21:43:30|2031.08|2019.58|2030.78|2019.28|2031.08|2019.58|2030.78|2019.28|3
1736891020000|2025-01-14 21:43:40|2030|2018.5|2029.31|2017.81|2030|2018.5|2029.31|2017.81|2
1736891030000|2025-01-14 21:43:50|2029.3|2017.8|2027.82|2016.32|2029.3|2017.8|2027.82|2016.32|16
1736891040000|2025-01-14 21:44:00|2027.81|2016.31|2027.62|2016.12|2028.01|2016.51|2027.52|2016.02|18
1736891050000|2025-01-14 21:44:10|2027.86|2016.36|2027.86|2016.36|2028|2016.5|2027.7|2016.2|19
1736891060000|2025-01-14 21:44:20|2027.87|2016.37|2027.85|2016.35|2027.89|2016.39|2027.69|2016.19|13
1736891070000|2025-01-14 21:44:30|2027.95|2016.45|2029.06|2017.56|2029.06|2017.56|2027.95|2016.45|16
1736891080000|2025-01-14 21:44:40|2029.11|2017.61|2028.86|2017.36|2029.15|2017.65|2028.73|2017.23|17
1736891090000|2025-01-14 21:44:50|2028.93|2017.43|2029.12|2017.62|2029.13|2017.63|2028.91|2017.41|21
1736891100000|2025-01-14 21:45:00|2029.22|2017.72|2029.46|2017.96|2030|2018.5|2029.22|2017.72|20
1736891110000|2025-01-14 21:45:10|2029.41|2017.91|2030.04|2018.54|2030.13|2018.63|2029.41|2017.91|17
1736891120000|2025-01-14 21:45:20|2030.08|2018.58|2029.3|2017.8|2030.11|2018.61|2028.86|2017.36|19
1736891130000|2025-01-14 21:45:30|2029.37|2017.87|2029.86|2018.36|2029.88|2018.38|2029.34|2017.84|15
1736891140000|2025-01-14 21:45:40|2030|2018.5|2028.97|2017.47|2030.12|2018.62|2028.97|2017.47|24
1736891150000|2025-01-14 21:45:50|2028.99|2017.49|2028.02|2016.52|2029.2|2017.7|2028.02|2016.52|23
1736891160000|2025-01-14 21:46:00|2028.03|2016.53|2029|2017.5|2029|2017.5|2028.03|2016.53|24
1736891170000|2025-01-14 21:46:10|2029.11|2017.61|2028.74|2017.24|2029.29|2017.79|2028.74|2017.24|14
1736891180000|2025-01-14 21:46:20|2028.73|2017.23|2028.15|2016.65|2028.73|2017.23|2028.1|2016.6|14
1736891190000|2025-01-14 21:46:30|2028.29|2016.79|2027.98|2016.48|2028.29|2016.79|2027.73|2016.23|27
1736891200000|2025-01-14 21:46:40|2027.97|2016.47|2028.07|2016.57|2028.1|2016.6|2027.97|2016.47|7
1736891210000|2025-01-14 21:46:50|2028.21|2016.71|2028.85|2017.35|2028.89|2017.39|2028.21|2016.71|17
1736891220000|2025-01-14 21:47:00|2028.96|2017.46|2029.02|2017.52|2029.92|2018.42|2028.91|2017.41|24
1736891230000|2025-01-14 21:47:10|2028.88|2017.38|2029.34|2017.84|2029.34|2017.84|2028.73|2017.23|22
1736891240000|2025-01-14 21:47:20|2029.19|2017.69|2028.54|2017.04|2029.26|2017.76|2028.47|2016.97|26
1736891250000|2025-01-14 21:47:30|2028.44|2016.94|2027.53|2016.03|2028.54|2017.04|2027.5|2016|21
1736891260000|2025-01-14 21:47:40|2027.54|2016.04|2026.93|2015.43|2027.54|2016.04|2026.71|2015.21|16
1736891270000|2025-01-14 21:47:50|2026.66|2015.16|2026.88|2015.38|2027.06|2015.56|2026.66|2015.16|13
1736891280000|2025-01-14 21:48:00|2026.87|2015.37|2027.04|2015.54|2027.04|2015.54|2026.75|2015.25|12
1736891290000|2025-01-14 21:48:10|2027.01|2015.51|2027.59|2016.09|2027.66|2016.16|2026.73|2015.23|13
1736891300000|2025-01-14 21:48:20|2027.56|2016.06|2027.51|2016.01|2027.68|2016.18|2027.48|2015.98|22
1736891310000|2025-01-14 21:48:30|2027.16|2015.66|2027.04|2015.54|2027.24|2015.74|2027.04|2015.54|11
1736891320000|2025-01-14 21:48:40|2027|2015.5|2026.78|2015.28|2027.04|2015.54|2026.78|2015.28|5
1736891330000|2025-01-14 21:48:50|2026.86|2015.36|2026.77|2015.27|2026.86|2015.36|2026.77|2015.27|5
1736891340000|2025-01-14 21:49:00|2026.82|2015.32|2026.91|2015.41|2027|2015.5|2026.82|2015.32|16
1736891350000|2025-01-14 21:49:10|2027|2015.5|2026.97|2015.47|2027|2015.5|2026.97|2015.47|4
1736891360000|2025-01-14 21:49:20|2027|2015.5|2026.96|2015.46|2027.18|2015.68|2026.96|2015.46|9
1736891370000|2025-01-14 21:49:30|2027.01|2015.51|2027.09|2015.59|2027.09|2015.59|2026.75|2015.25|17
1736891380000|2025-01-14 21:49:40|2027.14|2015.64|2027.26|2015.76|2027.27|2015.77|2026.93|2015.43|7
1736891390000|2025-01-14 21:49:50|2027.24|2015.74|2027.24|2015.74|2027.25|2015.75|2027.2|2015.7|12
1736891400000|2025-01-14 21:50:00|2027.26|2015.76|2027.65|2016.15|2027.97|2016.47|2027.24|2015.74|26
1736891410000|2025-01-14 21:50:10|2027.31|2015.81|2027.88|2016.38|2027.92|2016.42|2027.31|2015.81|18
1736891420000|2025-01-14 21:50:20|2027.93|2016.43|2027.95|2016.45|2027.95|2016.45|2027.74|2016.24|17
1736891430000|2025-01-14 21:50:30|2027.97|2016.47|2027.93|2016.43|2027.97|2016.47|2027.92|2016.42|7
1736891440000|2025-01-14 21:50:40|2027.94|2016.44|2027.82|2016.32|2027.96|2016.46|2027.81|2016.31|8
1736891450000|2025-01-14 21:50:50|2027.92|2016.42|2027.93|2016.43|2027.93|2016.43|2027.92|2016.42|2
1736891460000|2025-01-14 21:51:00|2027.97|2016.47|2027.78|2016.28|2027.97|2016.47|2027.55|2016.05|12
1736891470000|2025-01-14 21:51:10|2027.88|2016.38|2027.89|2016.39|2027.97|2016.47|2027.88|2016.38|7
1736891480000|2025-01-14 21:51:20|2027.9|2016.4|2027.97|2016.47|2027.97|2016.47|2027.9|2016.4|6
1736891500000|2025-01-14 21:51:40|2027.91|2016.41|2027.58|2016.08|2027.92|2016.42|2027.47|2015.97|16
1736891510000|2025-01-14 21:51:50|2027.57|2016.07|2027.55|2016.05|2027.62|2016.12|2027.53|2016.03|11
1736891520000|2025-01-14 21:52:00|2027.58|2016.08|2027.72|2016.22|2027.79|2016.29|2027.58|2016.08|17
1736891530000|2025-01-14 21:52:10|2027.6|2016.1|2027.3|2015.8|2027.6|2016.1|2027.3|2015.8|4
1736891590000|2025-01-14 21:53:10|2027.33|2015.83|2027.37|2015.87|2027.38|2015.88|2027.33|2015.83|3
1736891600000|2025-01-14 21:53:20|2027.36|2015.86|2027.73|2016.23|2027.8|2016.3|2027.36|2015.86|11
1736891610000|2025-01-14 21:53:30|2027.75|2016.25|2027.97|2016.47|2027.97|2016.47|2027.74|2016.24|14
1736891650000|2025-01-14 21:54:10|2027.98|2016.48|2029.1|2017.6|2029.1|2017.6|2027.98|2016.48|2
1736891680000|2025-01-14 21:54:40|2029.19|2017.69|2029.28|2017.78|2029.28|2017.78|2029.19|2017.69|2
1736891710000|2025-01-14 21:55:10|2029.18|2017.68|2029.28|2017.78|2029.28|2017.78|2029.18|2017.68|3
1736891720000|2025-01-14 21:55:20|2029.22|2017.72|2029.22|2017.72|2029.22|2017.72|2029.22|2017.72|1
1736891730000|2025-01-14 21:55:30|2029.27|2017.77|2029.03|2017.53|2029.28|2017.78|2029.03|2017.53|10
1736891740000|2025-01-14 21:55:40|2029.08|2017.58|2029.18|2017.68|2029.22|2017.72|2028.61|2017.11|17
1736891750000|2025-01-14 21:55:50|2029.17|2017.67|2029.1|2017.6|2029.17|2017.67|2029.07|2017.57|11
1736891760000|2025-01-14 21:56:00|2028.63|2017.13|2028.83|2017.33|2028.86|2017.36|2028.18|2016.68|27
1736891770000|2025-01-14 21:56:10|2028.8|2017.3|2028.88|2017.38|2028.97|2017.47|2028.55|2017.05|18
1736891780000|2025-01-14 21:56:20|2028.89|2017.39|2029.28|2017.78|2029.28|2017.78|2028.89|2017.39|5
1736891820000|2025-01-14 21:57:00|2029.32|2017.82|2029.37|2017.87|2029.37|2017.87|2029.32|2017.82|2
1736891930000|2025-01-14 21:58:50|2029.4|2017.9|2030.67|2019.17|2030.67|2019.17|2029.4|2017.9|5
1736891940000|2025-01-14 21:59:00|2030.55|2019.05|2030.56|2019.06|2030.56|2019.06|2030.55|2019.05|6
1736891950000|2025-01-14 21:59:10|2030.57|2019.07|2030.67|2019.17|2030.67|2019.17|2030.57|2019.07|6
1736891980000|2025-01-14 21:59:40|2030.87|2019.37|2031.06|2019.56|2031.06|2019.56|2030.87|2019.37|2
1736892000000|2025-01-14 22:00:00|2031.17|2019.67|2032.43|2020.93|2032.43|2020.93|2031.17|2019.67|7
1736892010000|2025-01-14 22:00:10|2032.49|2020.99|2034.94|2023.44|2035.44|2023.94|2032.49|2020.99|19
1736892020000|2025-01-14 22:00:20|2034.71|2023.21|2032.39|2020.89|2034.71|2023.21|2032.35|2020.85|20
1736892030000|2025-01-14 22:00:30|2032.36|2020.86|2032.02|2020.52|2032.46|2020.96|2032.01|2020.51|15
1736892040000|2025-01-14 22:00:40|2032.09|2020.59|2032.35|2020.85|2032.45|2020.95|2032.09|2020.59|14
1736892050000|2025-01-14 22:00:50|2032.2|2020.7|2032.1|2020.6|2032.23|2020.73|2032.1|2020.6|18
1736892060000|2025-01-14 22:01:00|2032.07|2020.57|2032.65|2021.15|2032.65|2021.15|2032.07|2020.57|14
1736892070000|2025-01-14 22:01:10|2032.81|2021.31|2032.99|2021.49|2033.16|2021.66|2032.73|2021.23|16
1736892080000|2025-01-14 22:01:20|2032.98|2021.48|2032.5|2021|2033|2021.5|2032.45|2020.95|24
1736892090000|2025-01-14 22:01:30|2032.56|2021.06|2032.68|2021.18|2032.7|2021.2|2031.83|2020.33|22
1736892100000|2025-01-14 22:01:40|2032.69|2021.19|2033.58|2022.08|2033.7|2022.2|2032.69|2021.19|18
1736892110000|2025-01-14 22:01:50|2033.53|2022.03|2033.54|2022.04|2033.79|2022.29|2033.39|2021.89|29
1736892120000|2025-01-14 22:02:00|2033.14|2021.64|2033.23|2021.73|2033.29|2021.79|2033.03|2021.53|19
1736892130000|2025-01-14 22:02:10|2033.26|2021.76|2033.39|2021.89|2033.47|2021.97|2033.23|2021.73|14
1736892140000|2025-01-14 22:02:20|2033.5|2022|2034.4|2022.9|2034.4|2022.9|2033.49|2021.99|17
1736892170000|2025-01-14 22:02:50|2034.19|2022.69|2034.4|2022.9|2034.4|2022.9|2034.19|2022.69|5
1736892180000|2025-01-14 22:03:00|2034.29|2022.79|2034.33|2022.83|2034.33|2022.83|2034.29|2022.79|3
1736892190000|2025-01-14 22:03:10|2034.31|2022.81|2033.55|2022.05|2034.32|2022.82|2033.34|2021.84|26
1736892200000|2025-01-14 22:03:20|2033.6|2022.1|2034.21|2022.71|2034.21|2022.71|2033.53|2022.03|13
1736892210000|2025-01-14 22:03:30|2034.19|2022.69|2033.81|2022.31|2034.19|2022.69|2033.32|2021.82|20
1736892220000|2025-01-14 22:03:40|2033.84|2022.34|2034.4|2022.9|2034.4|2022.9|2033.76|2022.26|19
1736892230000|2025-01-14 22:03:50|2034.37|2022.87|2034.4|2022.9|2034.4|2022.9|2034.37|2022.87|6
1736892260000|2025-01-14 22:04:20|2034.58|2023.08|2035.55|2024.05|2035.55|2024.05|2034.58|2023.08|7
1736892330000|2025-01-14 22:05:30|2035.31|2023.81|2035.4|2023.9|2035.47|2023.97|2035.26|2023.76|14
1736892340000|2025-01-14 22:05:40|2035.41|2023.91|2035.39|2023.89|2035.41|2023.91|2035.18|2023.68|23
1736892350000|2025-01-14 22:05:50|2035.34|2023.84|2035.23|2023.73|2035.39|2023.89|2035.23|2023.73|6
1736892370000|2025-01-14 22:06:10|2035.39|2023.89|2035.39|2023.89|2035.39|2023.89|2035.39|2023.89|1
1736892380000|2025-01-14 22:06:20|2035.28|2023.78|2035.23|2023.73|2035.28|2023.78|2035.23|2023.73|2
1736892410000|2025-01-14 22:06:50|2034.69|2023.19|2034.69|2023.19|2034.69|2023.19|2034.69|2023.19|1
1736892420000|2025-01-14 22:07:00|2034.16|2022.66|2034.16|2022.66|2034.16|2022.66|2034.16|2022.66|1
1736892430000|2025-01-14 22:07:10|2033.95|2022.45|2033.75|2022.25|2033.95|2022.45|2033.75|2022.25|2
1736892440000|2025-01-14 22:07:20|2033.93|2022.43|2034.09|2022.59|2034.09|2022.59|2033.92|2022.42|6
1736892450000|2025-01-14 22:07:30|2034.19|2022.69|2033.75|2022.25|2034.19|2022.69|2033.75|2022.25|16
1736892470000|2025-01-14 22:07:50|2033.79|2022.29|2033.75|2022.25|2033.79|2022.29|2033.75|2022.25|7
1736892530000|2025-01-14 22:08:50|2033.78|2022.28|2033.92|2022.42|2033.94|2022.44|2033.78|2022.28|10
1736892540000|2025-01-14 22:09:00|2033.9|2022.4|2034.59|2023.09|2034.59|2023.09|2033.87|2022.37|19
1736892550000|2025-01-14 22:09:10|2034.75|2023.25|2035.21|2023.71|2035.21|2023.71|2034.55|2023.05|16
1736892590000|2025-01-14 22:09:50|2035.33|2023.83|2035.55|2024.05|2035.55|2024.05|2035.33|2023.83|3
1736892600000|2025-01-14 22:10:00|2035.86|2024.36|2036.16|2024.66|2036.16|2024.66|2035.86|2024.36|2
1736892650000|2025-01-14 22:10:50|2036.07|2024.57|2036.16|2024.66|2036.16|2024.66|2036.07|2024.57|3
1736892670000|2025-01-14 22:11:10|2036.27|2024.77|2036.98|2025.48|2036.98|2025.48|2036.27|2024.77|4
1736892680000|2025-01-14 22:11:20|2037.13|2025.63|2037.18|2025.68|2037.18|2025.68|2037.13|2025.63|2
1736892690000|2025-01-14 22:11:30|2037.45|2025.95|2038.13|2026.63|2038.53|2027.03|2037.45|2025.95|6
1736892700000|2025-01-14 22:11:40|2037.95|2026.45|2037.58|2026.08|2038.11|2026.61|2037.46|2025.96|31
1736892710000|2025-01-14 22:11:50|2037.55|2026.05|2037.55|2026.05|2037.72|2026.22|2037.42|2025.92|20
1736892720000|2025-01-14 22:12:00|2037.54|2026.04|2037.27|2025.77|2037.6|2026.1|2037.27|2025.77|16
1736892730000|2025-01-14 22:12:10|2037.22|2025.72|2037.22|2025.72|2037.42|2025.92|2037.22|2025.72|9
1736892740000|2025-01-14 22:12:20|2036.55|2025.05|2036.6|2025.1|2036.68|2025.18|2036.55|2025.05|16
1736892750000|2025-01-14 22:12:30|2036.58|2025.08|2036.46|2024.96|2036.8|2025.3|2036.46|2024.96|9
1736892760000|2025-01-14 22:12:40|2036.18|2024.68|2036.28|2024.78|2036.67|2025.17|2036.01|2024.51|16
1736892770000|2025-01-14 22:12:50|2036.24|2024.74|2036.36|2024.86|2036.37|2024.87|2036.2|2024.7|10
1736892780000|2025-01-14 22:13:00|2036.34|2024.84|2036.35|2024.85|2036.55|2025.05|2036.22|2024.72|18
1736892790000|2025-01-14 22:13:10|2036.4|2024.9|2036.47|2024.97|2036.55|2025.05|2036.31|2024.81|12
1736892800000|2025-01-14 22:13:20|2036.42|2024.92|2035.69|2024.19|2036.42|2024.92|2035.69|2024.19|7
1736892810000|2025-01-14 22:13:30|2035.67|2024.17|2035.74|2024.24|2035.85|2024.35|2035.67|2024.17|20
1736892820000|2025-01-14 22:13:40|2035.78|2024.28|2035.42|2023.92|2035.81|2024.31|2035.42|2023.92|22
1736892830000|2025-01-14 22:13:50|2035.38|2023.88|2035.56|2024.06|2035.59|2024.09|2035.34|2023.84|23
1736892840000|2025-01-14 22:14:00|2035.47|2023.97|2035.61|2024.11|2035.67|2024.17|2035.47|2023.97|20
1736892850000|2025-01-14 22:14:10|2035.67|2024.17|2035.76|2024.26|2035.83|2024.33|2035.47|2023.97|22
1736892860000|2025-01-14 22:14:20|2035.77|2024.27|2035.56|2024.06|2035.77|2024.27|2035.48|2023.98|17
1736892870000|2025-01-14 22:14:30|2035.5|2024|2035.65|2024.15|2035.66|2024.16|2035.43|2023.93|20
1736892880000|2025-01-14 22:14:40|2035.59|2024.09|2035.58|2024.08|2035.65|2024.15|2035.46|2023.96|16
1736892890000|2025-01-14 22:14:50|2035.57|2024.07|2035.72|2024.22|2035.75|2024.25|2035.46|2023.96|14
1736892900000|2025-01-14 22:15:00|2035.8|2024.3|2034.27|2022.77|2035.8|2024.3|2034.27|2022.77|23
1736892910000|2025-01-14 22:15:10|2034.31|2022.81|2033.59|2022.09|2034.45|2022.95|2033.54|2022.04|27
1736892920000|2025-01-14 22:15:20|2033.61|2022.11|2033.15|2021.65|2033.61|2022.11|2033.1|2021.6|19
1736892930000|2025-01-14 22:15:30|2033.2|2021.7|2033.45|2021.95|2033.45|2021.95|2033.2|2021.7|12
1736892940000|2025-01-14 22:15:40|2033.46|2021.96|2033.32|2021.82|2033.54|2022.04|2033.29|2021.79|22
1736892950000|2025-01-14 22:15:50|2033.41|2021.91|2033.56|2022.06|2033.73|2022.23|2033.36|2021.86|16
1736892960000|2025-01-14 22:16:00|2033.61|2022.11|2033.4|2021.9|2033.61|2022.11|2033.36|2021.86|16
1736892970000|2025-01-14 22:16:10|2033.51|2022.01|2033.56|2022.06|2033.56|2022.06|2033.46|2021.96|4
1736892980000|2025-01-14 22:16:20|2033.66|2022.16|2033.67|2022.17|2033.67|2022.17|2033.62|2022.12|3
1736892990000|2025-01-14 22:16:30|2033.75|2022.25|2034.83|2023.33|2034.91|2023.41|2033.7|2022.2|23
1736893000000|2025-01-14 22:16:40|2034.89|2023.39|2034.7|2023.2|2034.89|2023.39|2034.62|2023.12|24
1736893010000|2025-01-14 22:16:50|2034.66|2023.16|2033.69|2022.19|2034.67|2023.17|2033.63|2022.13|24
1736893020000|2025-01-14 22:17:00|2033.63|2022.13|2033.81|2022.31|2033.82|2022.32|2033.63|2022.13|11
1736893030000|2025-01-14 22:17:10|2033.8|2022.3|2033.32|2021.82|2033.82|2022.32|2033.3|2021.8|25
1736893040000|2025-01-14 22:17:20|2033.36|2021.86|2033.45|2021.95|2033.66|2022.16|2033.34|2021.84|20
1736893050000|2025-01-14 22:17:30|2033.35|2021.85|2033.45|2021.95|2033.55|2022.05|2033.34|2021.84|26
1736893060000|2025-01-14 22:17:40|2033.47|2021.97|2032.91|2021.41|2033.47|2021.97|2032.87|2021.37|19
1736893070000|2025-01-14 22:17:50|2033|2021.5|2033.25|2021.75|2033.69|2022.19|2033|2021.5|22
1736893080000|2025-01-14 22:18:00|2033.35|2021.85|2033.55|2022.05|2033.57|2022.07|2033.27|2021.77|15
1736893090000|2025-01-14 22:18:10|2033.53|2022.03|2033.53|2022.03|2033.54|2022.04|2033.53|2022.03|3
1736893100000|2025-01-14 22:18:20|2033.62|2022.12|2034.52|2023.02|2034.52|2023.02|2033.62|2022.12|9
1736893110000|2025-01-14 22:18:30|2034.61|2023.11|2034.92|2023.42|2034.92|2023.42|2034.61|2023.11|6
1736893240000|2025-01-14 22:20:40|2035.01|2023.51|2035.11|2023.61|2035.11|2023.61|2035.01|2023.51|2
1736893250000|2025-01-14 22:20:50|2035.31|2023.81|2036.42|2024.92|2036.42|2024.92|2035.31|2023.81|4
1736893290000|2025-01-14 22:21:30|2036.83|2025.33|2037.1|2025.6|2037.14|2025.64|2036.83|2025.33|8
1736893300000|2025-01-14 22:21:40|2037.13|2025.63|2036.46|2024.96|2037.13|2025.63|2036.46|2024.96|8
1736893310000|2025-01-14 22:21:50|2036.36|2024.86|2036.32|2024.82|2036.4|2024.9|2036.22|2024.72|11
1736893320000|2025-01-14 22:22:00|2036.34|2024.84|2035.16|2023.66|2036.34|2024.84|2035.1|2023.6|19
1736893330000|2025-01-14 22:22:10|2035.07|2023.57|2034.92|2023.42|2035.07|2023.57|2034.92|2023.42|8
1736893340000|2025-01-14 22:22:20|2034.96|2023.46|2035.09|2023.59|2035.09|2023.59|2034.96|2023.46|6
1736893350000|2025-01-14 22:22:30|2035.08|2023.58|2035.13|2023.63|2035.13|2023.63|2035.08|2023.58|12
1736893360000|2025-01-14 22:22:40|2035.12|2023.62|2035.06|2023.56|2035.12|2023.62|2035.06|2023.56|2
1736893370000|2025-01-14 22:22:50|2035.12|2023.62|2035.03|2023.53|2035.12|2023.62|2035.03|2023.53|4
1736893380000|2025-01-14 22:23:00|2035.02|2023.52|2035.02|2023.52|2035.02|2023.52|2035.02|2023.52|1
1736893390000|2025-01-14 22:23:10|2035|2023.5|2034.98|2023.48|2035|2023.5|2034.98|2023.48|3
1736893400000|2025-01-14 22:23:20|2034.97|2023.47|2034.96|2023.46|2034.97|2023.47|2034.96|2023.46|2
1736893420000|2025-01-14 22:23:40|2034.97|2023.47|2035.13|2023.63|2035.14|2023.64|2034.96|2023.46|4
1736893430000|2025-01-14 22:23:50|2035.14|2023.64|2035.11|2023.61|2035.14|2023.64|2035.11|2023.61|7
1736893440000|2025-01-14 22:24:00|2035.17|2023.67|2035.85|2024.35|2035.85|2024.35|2035.17|2023.67|8
1736893450000|2025-01-14 22:24:10|2035.9|2024.4|2035.9|2024.4|2035.9|2024.4|2035.9|2024.4|1
1736893460000|2025-01-14 22:24:20|2035.91|2024.41|2036.2|2024.7|2036.22|2024.72|2035.91|2024.41|5
1736893470000|2025-01-14 22:24:30|2036.19|2024.69|2036.38|2024.88|2036.38|2024.88|2036.18|2024.68|4
1736893480000|2025-01-14 22:24:40|2036.43|2024.93|2036.39|2024.89|2036.43|2024.93|2036.38|2024.88|3
1736893490000|2025-01-14 22:24:50|2036.37|2024.87|2036.49|2024.99|2036.49|2024.99|2036.37|2024.87|5
1736893550000|2025-01-14 22:25:50|2037.02|2025.52|2037.55|2026.05|2037.55|2026.05|2037.02|2025.52|2
1736893590000|2025-01-14 22:26:30|2037.58|2026.08|2037.61|2026.11|2037.61|2026.11|2037.58|2026.08|2
1736893630000|2025-01-14 22:27:10|2037.63|2026.13|2037.63|2026.13|2037.63|2026.13|2037.63|2026.13|1
1736893640000|2025-01-14 22:27:20|2038.06|2026.56|2038.58|2027.08|2038.58|2027.08|2038.06|2026.56|8
1736893650000|2025-01-14 22:27:30|2038.81|2027.31|2039.1|2027.6|2039.1|2027.6|2038.81|2027.31|3
1736893660000|2025-01-14 22:27:40|2039.2|2027.7|2040.96|2029.46|2040.96|2029.46|2039.2|2027.7|8
1736893670000|2025-01-14 22:27:50|2040.99|2029.49|2041.04|2029.54|2041.04|2029.54|2040.99|2029.49|3
1736893680000|2025-01-14 22:28:00|2041.15|2029.65|2041.26|2029.76|2041.26|2029.76|2041.15|2029.65|2
1736893700000|2025-01-14 22:28:20|2041.28|2029.78|2041.43|2029.93|2041.43|2029.93|2041.28|2029.78|2
1736893750000|2025-01-14 22:29:10|2041.82|2030.32|2043.2|2031.7|2043.2|2031.7|2041.82|2030.32|4
1736893870000|2025-01-14 22:31:10|2042.32|2030.82|2041.8|2030.3|2042.32|2030.82|2041.8|2030.3|7
1736893880000|2025-01-14 22:31:20|2041.76|2030.26|2041.43|2029.93|2041.76|2030.26|2041.43|2029.93|8
1736893890000|2025-01-14 22:31:30|2041.45|2029.95|2041.54|2030.04|2041.6|2030.1|2041.45|2029.95|5
1736893910000|2025-01-14 22:31:50|2041.61|2030.11|2041.55|2030.05|2041.61|2030.11|2041.55|2030.05|4
1736893920000|2025-01-14 22:32:00|2041.64|2030.14|2041.8|2030.3|2041.82|2030.32|2041.64|2030.14|6
1736893930000|2025-01-14 22:32:10|2041.88|2030.38|2042.11|2030.61|2042.11|2030.61|2041.88|2030.38|14
1736893940000|2025-01-14 22:32:20|2042.04|2030.54|2042.41|2030.91|2042.41|2030.91|2042.04|2030.54|7
1736893950000|2025-01-14 22:32:30|2042.83|2031.33|2042.85|2031.35|2042.85|2031.35|2042.75|2031.25|5
1736893960000|2025-01-14 22:32:40|2042.82|2031.32|2042.72|2031.22|2042.82|2031.32|2042.72|2031.22|5
1736893970000|2025-01-14 22:32:50|2042.7|2031.2|2042.7|2031.2|2042.7|2031.2|2042.7|2031.2|1
1736893980000|2025-01-14 22:33:00|2042.07|2030.57|2041.24|2029.74|2042.07|2030.57|2041.24|2029.74|11
1736893990000|2025-01-14 22:33:10|2041.23|2029.73|2042.2|2030.7|2042.21|2030.71|2040.94|2029.44|16
1736894000000|2025-01-14 22:33:20|2042.23|2030.73|2042.41|2030.91|2042.41|2030.91|2042.2|2030.7|8
1736894010000|2025-01-14 22:33:30|2042.8|2031.3|2042.77|2031.27|2042.8|2031.3|2042.77|2031.27|2
1736894020000|2025-01-14 22:33:40|2042.74|2031.24|2042.7|2031.2|2042.74|2031.24|2042.7|2031.2|2
1736894030000|2025-01-14 22:33:50|2042.21|2030.71|2041.5|2030|2042.21|2030.71|2041.47|2029.97|8
1736894040000|2025-01-14 22:34:00|2041.53|2030.03|2041.42|2029.92|2041.64|2030.14|2041.42|2029.92|9
1736894050000|2025-01-14 22:34:10|2041.43|2029.93|2041.61|2030.11|2041.68|2030.18|2041.4|2029.9|10
1736894060000|2025-01-14 22:34:20|2041.64|2030.14|2041.64|2030.14|2041.66|2030.16|2041.64|2030.14|4
1736894070000|2025-01-14 22:34:30|2041.62|2030.12|2041.76|2030.26|2041.76|2030.26|2041.62|2030.12|4
1736894080000|2025-01-14 22:34:40|2041.73|2030.23|2041.65|2030.15|2041.73|2030.23|2041.3|2029.8|4
1736894090000|2025-01-14 22:34:50|2041.64|2030.14|2041.33|2029.83|2041.64|2030.14|2041.33|2029.83|9
1736894100000|2025-01-14 22:35:00|2041.3|2029.8|2041.12|2029.62|2041.3|2029.8|2041.11|2029.61|10
1736894120000|2025-01-14 22:35:20|2041.5|2030|2041.59|2030.09|2041.59|2030.09|2041.5|2030|2
1736894130000|2025-01-14 22:35:30|2041.61|2030.11|2041.67|2030.17|2041.67|2030.17|2041.61|2030.11|3
1736894140000|2025-01-14 22:35:40|2041.7|2030.2|2041.93|2030.43|2042|2030.5|2041.7|2030.2|9
1736894150000|2025-01-14 22:35:50|2042|2030.5|2041.88|2030.38|2042.1|2030.6|2041.88|2030.38|11
1736894160000|2025-01-14 22:36:00|2041.85|2030.35|2041.99|2030.49|2042.03|2030.53|2041.85|2030.35|10
1736894170000|2025-01-14 22:36:10|2042.03|2030.53|2042.04|2030.54|2042.04|2030.54|2042.03|2030.53|2
1736894180000|2025-01-14 22:36:20|2042|2030.5|2041.94|2030.44|2042|2030.5|2041.93|2030.43|5
1736894190000|2025-01-14 22:36:30|2041.89|2030.39|2042.06|2030.56|2042.06|2030.56|2041.89|2030.39|8
1736894200000|2025-01-14 22:36:40|2042.09|2030.59|2041.97|2030.47|2042.09|2030.59|2041.97|2030.47|3
1736894210000|2025-01-14 22:36:50|2042|2030.5|2042.44|2030.94|2042.44|2030.94|2041.63|2030.13|9
1736894220000|2025-01-14 22:37:00|2042.45|2030.95|2042.7|2031.2|2042.7|2031.2|2042.33|2030.83|14
1736894250000|2025-01-14 22:37:30|2043.2|2031.7|2043.3|2031.8|2043.3|2031.8|2043.2|2031.7|4
1736894260000|2025-01-14 22:37:40|2043.36|2031.86|2043.52|2032.02|2043.52|2032.02|2043.33|2031.83|8
1736894270000|2025-01-14 22:37:50|2043.54|2032.04|2043.56|2032.06|2043.56|2032.06|2043.54|2032.04|2
1736894280000|2025-01-14 22:38:00|2043.59|2032.09|2043.71|2032.21|2043.71|2032.21|2043.59|2032.09|5
1736894340000|2025-01-14 22:39:00|2044.48|2032.98|2044.61|2033.11|2044.61|2033.11|2044.48|2032.98|6
1736894350000|2025-01-14 22:39:10|2044.62|2033.12|2044.84|2033.34|2044.84|2033.34|2044.37|2032.87|9
1736894360000|2025-01-14 22:39:20|2044.81|2033.31|2044.75|2033.25|2044.81|2033.31|2044.53|2033.03|4
1736894370000|2025-01-14 22:39:30|2044.79|2033.29|2045.39|2033.89|2045.39|2033.89|2044.79|2033.29|5
1736894410000|2025-01-14 22:40:10|2045.64|2034.14|2045.89|2034.39|2045.89|2034.39|2045.64|2034.14|5
1736894450000|2025-01-14 22:40:50|2046.07|2034.57|2046.26|2034.76|2046.26|2034.76|2046.07|2034.57|2
1736894460000|2025-01-14 22:41:00|2046.41|2034.91|2046.57|2035.07|2046.57|2035.07|2046.41|2034.91|3
1736894470000|2025-01-14 22:41:10|2046.54|2035.04|2046.28|2034.78|2046.54|2035.04|2046.28|2034.78|2
1736894480000|2025-01-14 22:41:20|2046.29|2034.79|2046.29|2034.79|2046.29|2034.79|2046.29|2034.79|1
1736894490000|2025-01-14 22:41:30|2046.3|2034.8|2046.31|2034.81|2046.31|2034.81|2046.3|2034.8|2
1736894500000|2025-01-14 22:41:40|2046.32|2034.82|2046.32|2034.82|2046.32|2034.82|2046.32|2034.82|1
1736894520000|2025-01-14 22:42:00|2046.19|2034.69|2046.01|2034.51|2046.19|2034.69|2045.95|2034.45|8
1736894530000|2025-01-14 22:42:10|2046.11|2034.61|2046.44|2034.94|2046.44|2034.94|2046.11|2034.61|5
1736894540000|2025-01-14 22:42:20|2046.57|2035.07|2046.57|2035.07|2046.57|2035.07|2046.57|2035.07|1
1736894590000|2025-01-14 22:43:10|2046.63|2035.13|2046.69|2035.19|2046.69|2035.19|2046.63|2035.13|2
1736894820000|2025-01-14 22:47:00|2047.07|2035.57|2046.83|2035.33|2047.09|2035.59|2046.83|2035.33|4
1736894830000|2025-01-14 22:47:10|2046.84|2035.34|2047.57|2036.07|2047.57|2036.07|2046.84|2035.34|10
1736894840000|2025-01-14 22:47:20|2047.49|2035.99|2047.56|2036.06|2047.56|2036.06|2047.49|2035.99|3
1736894850000|2025-01-14 22:47:30|2047.96|2036.46|2048.2|2036.7|2048.2|2036.7|2047.96|2036.46|11
1736894870000|2025-01-14 22:47:50|2048.21|2036.71|2048.24|2036.74|2048.24|2036.74|2048.21|2036.71|2
1736894880000|2025-01-14 22:48:00|2048.25|2036.75|2048.27|2036.77|2048.27|2036.77|2048.2|2036.7|11
1736894890000|2025-01-14 22:48:10|2048.28|2036.78|2048.34|2036.84|2048.34|2036.84|2048.2|2036.7|8
1736894900000|2025-01-14 22:48:20|2048.37|2036.87|2048.42|2036.92|2048.42|2036.92|2048.37|2036.87|6
1736894910000|2025-01-14 22:48:30|2048.45|2036.95|2048.47|2036.97|2048.47|2036.97|2048.45|2036.95|2
1736894930000|2025-01-14 22:48:50|2048.95|2037.45|2049.43|2037.93|2049.43|2037.93|2048.95|2037.45|4
1736895060000|2025-01-14 22:51:00|2049.46|2037.96|2049.46|2037.96|2049.46|2037.96|2049.46|2037.96|1
1736895070000|2025-01-14 22:51:10|2049.43|2037.93|2049.43|2037.93|2049.43|2037.93|2049.43|2037.93|1
1736895110000|2025-01-14 22:51:50|2049.46|2037.96|2049.45|2037.95|2049.46|2037.96|2049.45|2037.95|2
1736895120000|2025-01-14 22:52:00|2049.43|2037.93|2049.43|2037.93|2049.43|2037.93|2049.43|2037.93|1
1736895150000|2025-01-14 22:52:30|2049.45|2037.95|2049.46|2037.96|2049.46|2037.96|2049.45|2037.95|2
1736895160000|2025-01-14 22:52:40|2049.52|2038.02|2050.89|2039.39|2050.89|2039.39|2049.52|2038.02|6
1736895170000|2025-01-14 22:52:50|2050.9|2039.4|2050.95|2039.45|2050.98|2039.48|2050.52|2039.02|11
1736895180000|2025-01-14 22:53:00|2050.96|2039.46|2051.05|2039.55|2051.05|2039.55|2050.89|2039.39|10
1736895190000|2025-01-14 22:53:10|2051.08|2039.58|2051.21|2039.71|2051.21|2039.71|2050.84|2039.34|7
1736895200000|2025-01-14 22:53:20|2051.24|2039.74|2051.39|2039.89|2051.39|2039.89|2051.24|2039.74|8
1736895310000|2025-01-14 22:55:10|2051.42|2039.92|2051.42|2039.92|2051.42|2039.92|2051.42|2039.92|1
1736895320000|2025-01-14 22:55:20|2051.53|2040.03|2052.02|2040.52|2052.02|2040.52|2051.53|2040.03|4
1736895340000|2025-01-14 22:55:40|2052.17|2040.67|2052.37|2040.87|2052.37|2040.87|2052.17|2040.67|3
1736895380000|2025-01-14 22:56:20|2052.45|2040.95|2052.53|2041.03|2052.53|2041.03|2052.45|2040.95|2
1736895440000|2025-01-14 22:57:20|2052.56|2041.06|2052.6|2041.1|2052.6|2041.1|2052.56|2041.06|2
1736895460000|2025-01-14 22:57:40|2052.59|2041.09|2052.28|2040.78|2052.59|2041.09|2052.28|2040.78|6
1736895470000|2025-01-14 22:57:50|2052.25|2040.75|2052.31|2040.81|2052.31|2040.81|2052.12|2040.62|11
1736895480000|2025-01-14 22:58:00|2052.28|2040.78|2052.09|2040.59|2052.28|2040.78|2052.09|2040.59|8
1736895490000|2025-01-14 22:58:10|2052.07|2040.57|2052.02|2040.52|2052.07|2040.57|2052.02|2040.52|3
1736895530000|2025-01-14 22:58:50|2052.09|2040.59|2052.6|2041.1|2052.6|2041.1|2052.09|2040.59|5
1736895540000|2025-01-14 22:59:00|2052.28|2040.78|2051.43|2039.93|2052.28|2040.78|2051.43|2039.93|12
1736895550000|2025-01-14 22:59:10|2051.41|2039.91|2050.82|2039.32|2051.41|2039.91|2050.81|2039.31|9
1736895560000|2025-01-14 22:59:20|2050.83|2039.33|2051.52|2040.02|2051.52|2040.02|2050.72|2039.22|12
1736895570000|2025-01-14 22:59:30|2051.49|2039.99|2052.09|2040.59|2052.09|2040.59|2051.41|2039.91|12
1736895580000|2025-01-14 22:59:40|2052.1|2040.6|2051.96|2040.46|2052.22|2040.72|2051.94|2040.44|7
1736895590000|2025-01-14 22:59:50|2051.9|2040.4|2051.34|2039.84|2051.9|2040.4|2051.33|2039.83|12
1736895600000|2025-01-14 23:00:00|2051.31|2039.81|2051.44|2039.94|2051.44|2039.94|2051|2039.5|19
1736895610000|2025-01-14 23:00:10|2051.49|2039.99|2051.84|2040.34|2051.9|2040.4|2051.16|2039.66|9
1736895620000|2025-01-14 23:00:20|2051.78|2040.28|2051.44|2039.94|2051.78|2040.28|2051.44|2039.94|13
1736895630000|2025-01-14 23:00:30|2051.41|2039.91|2051.31|2039.81|2051.41|2039.91|2051.31|2039.81|4
1736895660000|2025-01-14 23:01:00|2050.9|2039.4|2050.49|2038.99|2050.9|2039.4|2050.49|2038.99|2
1736895700000|2025-01-14 23:01:40|2050.9|2039.4|2050.87|2039.37|2050.9|2039.4|2050.87|2039.37|4
1736895710000|2025-01-14 23:01:50|2051.03|2039.53|2050.49|2038.99|2051.08|2039.58|2050.49|2038.99|7
1736895720000|2025-01-14 23:02:00|2050.65|2039.15|2049.96|2038.46|2050.65|2039.15|2049.96|2038.46|6
1736895730000|2025-01-14 23:02:10|2049.85|2038.35|2049.65|2038.15|2049.96|2038.46|2049.59|2038.09|11
1736895740000|2025-01-14 23:02:20|2049.62|2038.12|2049.43|2037.93|2049.62|2038.12|2049.43|2037.93|6
1736895750000|2025-01-14 23:02:30|2048.29|2036.79|2047.13|2035.63|2048.29|2036.79|2047.13|2035.63|10
1736895760000|2025-01-14 23:02:40|2047.12|2035.62|2047.04|2035.54|2047.12|2035.62|2047.04|2035.54|5
1736895770000|2025-01-14 23:02:50|2047.01|2035.51|2046.86|2035.36|2047.01|2035.51|2046.86|2035.36|9
1736895780000|2025-01-14 23:03:00|2046.84|2035.34|2047.65|2036.15|2047.65|2036.15|2046.84|2035.34|6
1736895790000|2025-01-14 23:03:10|2047.62|2036.12|2047.46|2035.96|2047.95|2036.45|2047.46|2035.96|16
1736895800000|2025-01-14 23:03:20|2047.43|2035.93|2047.59|2036.09|2047.59|2036.09|2047.43|2035.93|7
1736895810000|2025-01-14 23:03:30|2047.62|2036.12|2047.26|2035.76|2047.68|2036.18|2047.25|2035.75|13
1736895820000|2025-01-14 23:03:40|2047.25|2035.75|2047.1|2035.6|2047.33|2035.83|2047.1|2035.6|10
1736895830000|2025-01-14 23:03:50|2047.07|2035.57|2047.35|2035.85|2047.35|2035.85|2046.9|2035.4|9
1736895840000|2025-01-14 23:04:00|2047.36|2035.86|2049.88|2038.38|2050.4|2038.9|2047.36|2035.86|17
1736895850000|2025-01-14 23:04:10|2049.85|2038.35|2050.14|2038.64|2050.24|2038.74|2049.69|2038.19|14
1736895860000|2025-01-14 23:04:20|2050.15|2038.65|2049.61|2038.11|2050.28|2038.78|2049.5|2038|14
1736895870000|2025-01-14 23:04:30|2049.72|2038.22|2050.47|2038.97|2050.47|2038.97|2049.72|2038.22|13
1736895880000|2025-01-14 23:04:40|2050.48|2038.98|2050.45|2038.95|2050.48|2038.98|2050.31|2038.81|6
1736895890000|2025-01-14 23:04:50|2050.46|2038.96|2050.34|2038.84|2050.49|2038.99|2049.97|2038.47|11
1736895900000|2025-01-14 23:05:00|2050.33|2038.83|2050.39|2038.89|2050.77|2039.27|2050.33|2038.83|9
1736895910000|2025-01-14 23:05:10|2050.38|2038.88|2050.42|2038.92|2050.51|2039.01|2050.34|2038.84|11
1736895920000|2025-01-14 23:05:20|2050.58|2039.08|2050.42|2038.92|2050.64|2039.14|2050.39|2038.89|12
1736895930000|2025-01-14 23:05:30|2050.6|2039.1|2050.59|2039.09|2050.73|2039.23|2050.47|2038.97|9
1736895940000|2025-01-14 23:05:40|2050.58|2039.08|2050.49|2038.99|2050.58|2039.08|2050.49|2038.99|4
1736895950000|2025-01-14 23:05:50|2050.46|2038.96|2050.43|2038.93|2050.46|2038.96|2050.43|2038.93|3
1736895970000|2025-01-14 23:06:10|2050.45|2038.95|2050.45|2038.95|2050.45|2038.95|2050.45|2038.95|1
1736895980000|2025-01-14 23:06:20|2050.53|2039.03|2050.43|2038.93|2050.53|2039.03|2050.43|2038.93|4
1736895990000|2025-01-14 23:06:30|2050.07|2038.57|2048.14|2036.64|2050.07|2038.57|2048.14|2036.64|11
1736896000000|2025-01-14 23:06:40|2047.88|2036.38|2047.6|2036.1|2047.88|2036.38|2047.57|2036.07|14
1736896010000|2025-01-14 23:06:50|2047.56|2036.06|2047.42|2035.92|2047.68|2036.18|2047.42|2035.92|8
1736896020000|2025-01-14 23:07:00|2047.39|2035.89|2047.87|2036.37|2047.87|2036.37|2047.24|2035.74|13
1736896030000|2025-01-14 23:07:10|2047.86|2036.36|2047.87|2036.37|2047.87|2036.37|2047.83|2036.33|5
1736896040000|2025-01-14 23:07:20|2047.86|2036.36|2048.03|2036.53|2048.03|2036.53|2047.66|2036.16|10
1736896050000|2025-01-14 23:07:30|2048.04|2036.54|2049.17|2037.67|2049.29|2037.79|2048.04|2036.54|15
1736896060000|2025-01-14 23:07:40|2049.25|2037.75|2049.06|2037.56|2049.25|2037.75|2049.02|2037.52|9
1736896070000|2025-01-14 23:07:50|2049.07|2037.57|2049|2037.5|2049.11|2037.61|2048.97|2037.47|5
1736896080000|2025-01-14 23:08:00|2049.04|2037.54|2048.79|2037.29|2049.24|2037.74|2048.79|2037.29|10
1736896090000|2025-01-14 23:08:10|2048.77|2037.27|2048.71|2037.21|2048.77|2037.27|2048.71|2037.21|3
1736896100000|2025-01-14 23:08:20|2048.78|2037.28|2048.65|2037.15|2048.78|2037.28|2048.64|2037.14|6
1736896110000|2025-01-14 23:08:30|2048.57|2037.07|2048.4|2036.9|2048.57|2037.07|2048.4|2036.9|7
1736896120000|2025-01-14 23:08:40|2047.7|2036.2|2047.34|2035.84|2047.7|2036.2|2047.34|2035.84|3
1736896130000|2025-01-14 23:08:50|2047.3|2035.8|2046.98|2035.48|2047.3|2035.8|2046.98|2035.48|9
1736896140000|2025-01-14 23:09:00|2047.01|2035.51|2047.09|2035.59|2047.1|2035.6|2047.01|2035.51|4
1736896150000|2025-01-14 23:09:10|2047.08|2035.58|2047.08|2035.58|2047.08|2035.58|2047.08|2035.58|1
1736896160000|2025-01-14 23:09:20|2047.07|2035.57|2047.06|2035.56|2047.07|2035.57|2047.06|2035.56|2
1736896170000|2025-01-14 23:09:30|2047.05|2035.55|2047.32|2035.82|2047.33|2035.83|2047.05|2035.55|3
1736896180000|2025-01-14 23:09:40|2047.31|2035.81|2047.28|2035.78|2047.31|2035.81|2047.28|2035.78|4
1736896190000|2025-01-14 23:09:50|2047.27|2035.77|2047.24|2035.74|2047.27|2035.77|2047.24|2035.74|4
1736896200000|2025-01-14 23:10:00|2047.23|2035.73|2047.22|2035.72|2047.23|2035.73|2047.22|2035.72|2
1736896210000|2025-01-14 23:10:10|2047.25|2035.75|2047.53|2036.03|2047.53|2036.03|2047.25|2035.75|3
1736896220000|2025-01-14 23:10:20|2047.64|2036.14|2048.35|2036.85|2048.39|2036.89|2047.6|2036.1|10
1736896230000|2025-01-14 23:10:30|2048.39|2036.89|2048.07|2036.57|2048.46|2036.96|2048.07|2036.57|9
1736896240000|2025-01-14 23:10:40|2048|2036.5|2047.45|2035.95|2048.15|2036.65|2047.45|2035.95|8
1736896250000|2025-01-14 23:10:50|2047.44|2035.94|2047.31|2035.81|2047.44|2035.94|2047.31|2035.81|6
1736896260000|2025-01-14 23:11:00|2047.3|2035.8|2047.28|2035.78|2047.3|2035.8|2047.28|2035.78|3
1736896270000|2025-01-14 23:11:10|2047.27|2035.77|2047.98|2036.48|2047.98|2036.48|2047.26|2035.76|11
1736896280000|2025-01-14 23:11:20|2048.02|2036.52|2048.35|2036.85|2048.35|2036.85|2048.02|2036.52|10
1736896290000|2025-01-14 23:11:30|2048.39|2036.89|2048.53|2037.03|2048.53|2037.03|2048.39|2036.89|4
1736896310000|2025-01-14 23:11:50|2049.45|2037.95|2049.18|2037.68|2049.64|2038.14|2049.18|2037.68|4
1736896320000|2025-01-14 23:12:00|2049.06|2037.56|2048.09|2036.59|2049.1|2037.6|2048.09|2036.59|14
1736896330000|2025-01-14 23:12:10|2048.13|2036.63|2048.14|2036.64|2048.2|2036.7|2048.13|2036.63|6
1736896340000|2025-01-14 23:12:20|2048.13|2036.63|2048.1|2036.6|2048.13|2036.63|2048.1|2036.6|4
1736896350000|2025-01-14 23:12:30|2048.09|2036.59|2047.41|2035.91|2048.09|2036.59|2047.41|2035.91|4
1736896360000|2025-01-14 23:12:40|2047.4|2035.9|2047.39|2035.89|2047.4|2035.9|2047.39|2035.89|2
1736896370000|2025-01-14 23:12:50|2047.38|2035.88|2046.98|2035.48|2047.38|2035.88|2046.98|2035.48|4
1736896390000|2025-01-14 23:13:10|2046.87|2035.37|2045.7|2034.2|2046.87|2035.37|2045.7|2034.2|13
1736896400000|2025-01-14 23:13:20|2045.69|2034.19|2045.61|2034.11|2045.69|2034.19|2045.61|2034.11|7
1736896410000|2025-01-14 23:13:30|2045.6|2034.1|2045.58|2034.08|2045.6|2034.1|2045.58|2034.08|3
1736896420000|2025-01-14 23:13:40|2045.57|2034.07|2045.54|2034.04|2045.57|2034.07|2045.54|2034.04|3
1736896430000|2025-01-14 23:13:50|2045.53|2034.03|2045.52|2034.02|2045.53|2034.03|2045.52|2034.02|2
1736896440000|2025-01-14 23:14:00|2045.56|2034.06|2045.51|2034.01|2045.62|2034.12|2045.51|2034.01|6
1736896450000|2025-01-14 23:14:10|2045.53|2034.03|2045.71|2034.21|2045.75|2034.25|2045.53|2034.03|7
1736896460000|2025-01-14 23:14:20|2045.66|2034.16|2045.7|2034.2|2045.86|2034.36|2045.66|2034.16|10
1736896470000|2025-01-14 23:14:30|2045.61|2034.11|2045.04|2033.54|2045.61|2034.11|2045.02|2033.52|6
1736896480000|2025-01-14 23:14:40|2045.03|2033.53|2044.96|2033.46|2045.03|2033.53|2044.96|2033.46|5
1736896490000|2025-01-14 23:14:50|2044.95|2033.45|2045.31|2033.81|2045.31|2033.81|2044.93|2033.43|5
1736896500000|2025-01-14 23:15:00|2045.34|2033.84|2045.39|2033.89|2045.46|2033.96|2045.32|2033.82|9
1736896510000|2025-01-14 23:15:10|2045.4|2033.9|2045.7|2034.2|2045.7|2034.2|2045.39|2033.89|5
1736896520000|2025-01-14 23:15:20|2045.74|2034.24|2046.22|2034.72|2046.22|2034.72|2045.74|2034.24|11
1736896530000|2025-01-14 23:15:30|2046.26|2034.76|2046.1|2034.6|2046.34|2034.84|2046.06|2034.56|8
1736896540000|2025-01-14 23:15:40|2046.14|2034.64|2046.1|2034.6|2046.14|2034.64|2046.1|2034.6|3
1736896550000|2025-01-14 23:15:50|2046.14|2034.64|2046.14|2034.64|2046.14|2034.64|2046.14|2034.64|1
1736896560000|2025-01-14 23:16:00|2046.18|2034.68|2046.1|2034.6|2046.26|2034.76|2046.1|2034.6|7
1736896570000|2025-01-14 23:16:10|2046.09|2034.59|2046.1|2034.6|2046.1|2034.6|2046.09|2034.59|2
1736896580000|2025-01-14 23:16:20|2046.14|2034.64|2046.1|2034.6|2046.14|2034.64|2046.1|2034.6|2
1736896600000|2025-01-14 23:16:40|2046.09|2034.59|2046.09|2034.59|2046.09|2034.59|2046.09|2034.59|1
1736896610000|2025-01-14 23:16:50|2046.06|2034.56|2046.06|2034.56|2046.06|2034.56|2046.06|2034.56|1
1736896620000|2025-01-14 23:17:00|2046.05|2034.55|2046.05|2034.55|2046.05|2034.55|2046.05|2034.55|1
1736896630000|2025-01-14 23:17:10|2045.85|2034.35|2045.85|2034.35|2045.85|2034.35|2045.85|2034.35|1
1736896640000|2025-01-14 23:17:20|2045.86|2034.36|2045.86|2034.36|2045.86|2034.36|2045.86|2034.36|1
1736896650000|2025-01-14 23:17:30|2045.85|2034.35|2045.85|2034.35|2045.85|2034.35|2045.85|2034.35|1
1736896660000|2025-01-14 23:17:40|2046.1|2034.6|2046.1|2034.6|2046.1|2034.6|2046.1|2034.6|1
1736896670000|2025-01-14 23:17:50|2046.09|2034.59|2045.85|2034.35|2046.09|2034.59|2045.85|2034.35|2
1736896730000|2025-01-14 23:18:50|2045.86|2034.36|2046.02|2034.52|2046.04|2034.54|2045.86|2034.36|7
1736896740000|2025-01-14 23:19:00|2046.1|2034.6|2046.16|2034.66|2046.19|2034.69|2046.1|2034.6|7
1736896750000|2025-01-14 23:19:10|2046.19|2034.69|2046.35|2034.85|2046.35|2034.85|2046.19|2034.69|8
1736896780000|2025-01-14 23:19:40|2046.58|2035.08|2046.81|2035.31|2046.81|2035.31|2046.58|2035.08|2
1736896810000|2025-01-14 23:20:10|2046.67|2035.17|2046.48|2034.98|2046.67|2035.17|2046.41|2034.91|6
1736896820000|2025-01-14 23:20:20|2046.49|2034.99|2046.8|2035.3|2046.8|2035.3|2046.49|2034.99|10
1736896830000|2025-01-14 23:20:30|2046.81|2035.31|2046.81|2035.31|2046.81|2035.31|2046.81|2035.31|1
1736897050000|2025-01-14 23:24:10|2046.32|2034.82|2045.85|2034.35|2046.32|2034.82|2045.85|2034.35|8
1736897060000|2025-01-14 23:24:20|2045.84|2034.34|2045.83|2034.33|2045.84|2034.34|2045.83|2034.33|2
1736897140000|2025-01-14 23:25:40|2044.81|2033.31|2044.55|2033.05|2044.81|2033.31|2044.55|2033.05|13
1736897150000|2025-01-14 23:25:50|2044.48|2032.98|2043.53|2032.03|2044.48|2032.98|2043.47|2031.97|13
1736897160000|2025-01-14 23:26:00|2043.52|2032.02|2043.65|2032.15|2043.65|2032.15|2043.51|2032.01|6
1736897170000|2025-01-14 23:26:10|2043.69|2032.19|2043.61|2032.11|2043.69|2032.19|2043.61|2032.11|5
1736897180000|2025-01-14 23:26:20|2043.6|2032.1|2043.58|2032.08|2043.6|2032.1|2043.58|2032.08|3
1736897190000|2025-01-14 23:26:30|2043.57|2032.07|2043.4|2031.9|2043.57|2032.07|2043.4|2031.9|4
1736897200000|2025-01-14 23:26:40|2043.39|2031.89|2043.32|2031.82|2043.39|2031.89|2043.32|2031.82|5
1736897210000|2025-01-14 23:26:50|2043.31|2031.81|2043.29|2031.79|2043.31|2031.81|2043.29|2031.79|3
1736897220000|2025-01-14 23:27:00|2043.28|2031.78|2043.34|2031.84|2043.42|2031.92|2043.27|2031.77|8
1736897230000|2025-01-14 23:27:10|2043.3|2031.8|2043.23|2031.73|2043.3|2031.8|2043.22|2031.72|9
1736897240000|2025-01-14 23:27:20|2043.27|2031.77|2043.09|2031.59|2043.27|2031.77|2043.09|2031.59|6
1736897250000|2025-01-14 23:27:30|2043.08|2031.58|2042.95|2031.45|2043.08|2031.58|2042.95|2031.45|4
1736897260000|2025-01-14 23:27:40|2042.94|2031.44|2042.92|2031.42|2042.94|2031.44|2042.92|2031.42|3
1736897270000|2025-01-14 23:27:50|2042.29|2030.79|2041.24|2029.74|2042.29|2030.79|2041.24|2029.74|14
1736897280000|2025-01-14 23:28:00|2041.28|2029.78|2041.22|2029.72|2041.32|2029.82|2041.22|2029.72|6
1736897290000|2025-01-14 23:28:10|2041.21|2029.71|2041.18|2029.68|2041.21|2029.71|2041.18|2029.68|4
1736897300000|2025-01-14 23:28:20|2041.06|2029.56|2041.28|2029.78|2041.28|2029.78|2041.06|2029.56|9
1736897310000|2025-01-14 23:28:30|2041.32|2029.82|2040.82|2029.32|2041.32|2029.82|2040.82|2029.32|8
1736897320000|2025-01-14 23:28:40|2040.74|2029.24|2040.71|2029.21|2040.74|2029.24|2040.71|2029.21|4
1736897330000|2025-01-14 23:28:50|2040.7|2029.2|2040.82|2029.32|2040.82|2029.32|2040.69|2029.19|5
1736897340000|2025-01-14 23:29:00|2040.86|2029.36|2041.02|2029.52|2041.02|2029.52|2040.77|2029.27|10
1736897350000|2025-01-14 23:29:10|2041.06|2029.56|2041.06|2029.56|2041.11|2029.61|2041.06|2029.56|5
1736897360000|2025-01-14 23:29:20|2041.02|2029.52|2040.93|2029.43|2041.02|2029.52|2040.93|2029.43|5
1736897370000|2025-01-14 23:29:30|2040.94|2029.44|2040.94|2029.44|2040.95|2029.45|2040.94|2029.44|3
1736897380000|2025-01-14 23:29:40|2040.93|2029.43|2040.76|2029.26|2040.93|2029.43|2040.76|2029.26|4
1736897390000|2025-01-14 23:29:50|2040.8|2029.3|2040.56|2029.06|2040.96|2029.46|2040.52|2029.02|9
1736897400000|2025-01-14 23:30:00|2040.51|2029.01|2040.5|2029|2040.63|2029.13|2040.46|2028.96|14
1736897410000|2025-01-14 23:30:10|2040.6|2029.1|2040.83|2029.33|2040.83|2029.33|2040.55|2029.05|13
1736897420000|2025-01-14 23:30:20|2040.87|2029.37|2040.85|2029.35|2041|2029.5|2040.71|2029.21|11
1736897430000|2025-01-14 23:30:30|2040.89|2029.39|2040.78|2029.28|2040.93|2029.43|2040.78|2029.28|5
1736897440000|2025-01-14 23:30:40|2040.63|2029.13|2040.31|2028.81|2040.63|2029.13|2040.31|2028.81|7
1736897450000|2025-01-14 23:30:50|2040.35|2028.85|2040.26|2028.76|2040.42|2028.92|2040.22|2028.72|11
1736897460000|2025-01-14 23:31:00|2040.25|2028.75|2040.4|2028.9|2040.45|2028.95|2040.25|2028.75|12
1736897470000|2025-01-14 23:31:10|2040.39|2028.89|2040.79|2029.29|2040.79|2029.29|2040.39|2028.89|11
1736897480000|2025-01-14 23:31:20|2040.8|2029.3|2041.18|2029.68|2041.18|2029.68|2040.8|2029.3|11
1736897490000|2025-01-14 23:31:30|2041.22|2029.72|2041.42|2029.92|2041.42|2029.92|2041.22|2029.72|6
1736897500000|2025-01-14 23:31:40|2041.43|2029.93|2041.53|2030.03|2041.53|2030.03|2041.43|2029.93|3
1736897510000|2025-01-14 23:31:50|2041.57|2030.07|2042.08|2030.58|2042.08|2030.58|2041.57|2030.07|7
1736897520000|2025-01-14 23:32:00|2042.21|2030.71|2042.42|2030.92|2042.42|2030.92|2042.21|2030.71|2
1736897550000|2025-01-14 23:32:30|2042.33|2030.83|2042.39|2030.89|2042.39|2030.89|2042.33|2030.83|3
1736897560000|2025-01-14 23:32:40|2042.37|2030.87|2042.37|2030.87|2042.38|2030.88|2042.37|2030.87|3
1736897570000|2025-01-14 23:32:50|2042.3|2030.8|2041.98|2030.48|2042.3|2030.8|2041.97|2030.47|5
1736897580000|2025-01-14 23:33:00|2041.94|2030.44|2041.85|2030.35|2041.94|2030.44|2041.85|2030.35|7
1736897590000|2025-01-14 23:33:10|2041.84|2030.34|2041.44|2029.94|2041.84|2030.34|2041.44|2029.94|13
1736897650000|2025-01-14 23:34:10|2041.26|2029.76|2040.75|2029.25|2041.26|2029.76|2040.75|2029.25|6
1736897670000|2025-01-14 23:34:30|2039.7|2028.2|2039.2|2027.7|2039.7|2028.2|2039.2|2027.7|9
1736897680000|2025-01-14 23:34:40|2039.19|2027.69|2039.15|2027.65|2039.22|2027.72|2039.15|2027.65|10
1736897690000|2025-01-14 23:34:50|2039.14|2027.64|2039.13|2027.63|2039.23|2027.73|2039.13|2027.63|8
1736897700000|2025-01-14 23:35:00|2039.17|2027.67|2039.17|2027.67|2039.17|2027.67|2039.17|2027.67|1
1736897710000|2025-01-14 23:35:10|2039.12|2027.62|2038.33|2026.83|2039.12|2027.62|2038.28|2026.78|10
1736897720000|2025-01-14 23:35:20|2038.37|2026.87|2037.94|2026.44|2038.37|2026.87|2037.94|2026.44|8
1736897730000|2025-01-14 23:35:30|2037.98|2026.48|2038.2|2026.7|2038.21|2026.71|2037.98|2026.48|9
1736897740000|2025-01-14 23:35:40|2038.21|2026.71|2038.94|2027.44|2038.94|2027.44|2038.21|2026.71|12
1736897750000|2025-01-14 23:35:50|2038.98|2027.48|2038.4|2026.9|2039.02|2027.52|2038.4|2026.9|11
1736897760000|2025-01-14 23:36:00|2038.39|2026.89|2038.03|2026.53|2038.39|2026.89|2037.98|2026.48|6
1736897770000|2025-01-14 23:36:10|2038.07|2026.57|2037.85|2026.35|2038.07|2026.57|2037.85|2026.35|11
1736897780000|2025-01-14 23:36:20|2037.89|2026.39|2037.56|2026.06|2037.89|2026.39|2037.56|2026.06|7
1736897790000|2025-01-14 23:36:30|2036.94|2025.44|2036.82|2025.32|2037.08|2025.58|2036.82|2025.32|8
1736897800000|2025-01-14 23:36:40|2036.86|2025.36|2036.32|2024.82|2036.88|2025.38|2036.28|2024.78|11
1736897810000|2025-01-14 23:36:50|2036.36|2024.86|2036.43|2024.93|2036.44|2024.94|2036.36|2024.86|8
1736897820000|2025-01-14 23:37:00|2036.47|2024.97|2036.7|2025.2|2036.73|2025.23|2036.45|2024.95|7
1736897830000|2025-01-14 23:37:10|2036.74|2025.24|2036.76|2025.26|2036.76|2025.26|2036.68|2025.18|6
1736897840000|2025-01-14 23:37:20|2036.36|2024.86|2036.27|2024.77|2036.36|2024.86|2036.19|2024.69|7
1736897850000|2025-01-14 23:37:30|2036.26|2024.76|2036.22|2024.72|2036.29|2024.79|2036.22|2024.72|4
1736897860000|2025-01-14 23:37:40|2036.21|2024.71|2036.05|2024.55|2036.21|2024.71|2036.01|2024.51|3
1736897870000|2025-01-14 23:37:50|2036.04|2024.54|2035.63|2024.13|2036.04|2024.54|2035.63|2024.13|13
1736897880000|2025-01-14 23:38:00|2035.67|2024.17|2035.78|2024.28|2035.78|2024.28|2035.66|2024.16|6
1736897890000|2025-01-14 23:38:10|2035.74|2024.24|2035.53|2024.03|2035.74|2024.24|2035.53|2024.03|10
1736897900000|2025-01-14 23:38:20|2035.57|2024.07|2035.8|2024.3|2035.8|2024.3|2035.57|2024.07|5
1736897910000|2025-01-14 23:38:30|2035.84|2024.34|2035.62|2024.12|2035.84|2024.34|2035.58|2024.08|7
1736897920000|2025-01-14 23:38:40|2035.73|2024.23|2036.43|2024.93|2036.43|2024.93|2035.73|2024.23|6
1736897930000|2025-01-14 23:38:50|2036.42|2024.92|2036.21|2024.71|2036.42|2024.92|2036.21|2024.71|3
1736897940000|2025-01-14 23:39:00|2036.2|2024.7|2036.62|2025.12|2036.62|2025.12|2036.2|2024.7|7
1736897950000|2025-01-14 23:39:10|2036.37|2024.87|2036.05|2024.55|2036.37|2024.87|2036.05|2024.55|7
1736897960000|2025-01-14 23:39:20|2036.04|2024.54|2035.52|2024.02|2036.04|2024.54|2035.52|2024.02|10
1736897970000|2025-01-14 23:39:30|2035.47|2023.97|2035.26|2023.76|2035.47|2023.97|2035.26|2023.76|9
1736897980000|2025-01-14 23:39:40|2035.22|2023.72|2034.91|2023.41|2035.22|2023.72|2034.91|2023.41|10
1736897990000|2025-01-14 23:39:50|2034.9|2023.4|2034.89|2023.39|2034.9|2023.4|2034.89|2023.39|2
1736898030000|2025-01-14 23:40:30|2035.12|2023.62|2035.19|2023.69|2035.19|2023.69|2035.12|2023.62|3
1736898040000|2025-01-14 23:40:40|2035.27|2023.77|2035.24|2023.74|2035.4|2023.9|2035.24|2023.74|4
1736898050000|2025-01-14 23:40:50|2035.25|2023.75|2035.46|2023.96|2035.46|2023.96|2035.25|2023.75|8
1736898080000|2025-01-14 23:41:20|2035.36|2023.86|2035.46|2023.96|2035.46|2023.96|2035.36|2023.86|7
1736898110000|2025-01-14 23:41:50|2035.35|2023.85|2035.46|2023.96|2035.46|2023.96|2035.35|2023.85|4
1736898120000|2025-01-14 23:42:00|2035.43|2023.93|2035.44|2023.94|2035.46|2023.96|2035.43|2023.93|4
1736898130000|2025-01-14 23:42:10|2035.43|2023.93|2035.45|2023.95|2035.45|2023.95|2035.43|2023.93|2
1736898150000|2025-01-14 23:42:30|2035.46|2023.96|2035.45|2023.95|2035.46|2023.96|2035.45|2023.95|2
1736898200000|2025-01-14 23:43:20|2035.46|2023.96|2035.46|2023.96|2035.46|2023.96|2035.46|2023.96|1
1736898210000|2025-01-14 23:43:30|2035.63|2024.13|2035.81|2024.31|2035.81|2024.31|2035.63|2024.13|2
1736898220000|2025-01-14 23:43:40|2036.31|2024.81|2037.5|2026|2037.5|2026|2036.31|2024.81|3
1736898240000|2025-01-14 23:44:00|2037.56|2026.06|2037.78|2026.28|2037.78|2026.28|2037.56|2026.06|3
1736898270000|2025-01-14 23:44:30|2037.82|2026.32|2037.9|2026.4|2038.2|2026.7|2037.8|2026.3|6
1736898280000|2025-01-14 23:44:40|2037.82|2026.32|2037.82|2026.32|2037.82|2026.32|2037.82|2026.32|1
1736898290000|2025-01-14 23:44:50|2037.71|2026.21|2037.38|2025.88|2037.71|2026.21|2037.32|2025.82|10
1736898300000|2025-01-14 23:45:00|2037.34|2025.84|2037.3|2025.8|2037.38|2025.88|2037.29|2025.79|7
1736898310000|2025-01-14 23:45:10|2037.45|2025.95|2036.88|2025.38|2037.45|2025.95|2036.85|2025.35|5
1736898320000|2025-01-14 23:45:20|2036.89|2025.39|2037.57|2026.07|2037.57|2026.07|2036.89|2025.39|6
1736898330000|2025-01-14 23:45:30|2037.58|2026.08|2037.62|2026.12|2037.62|2026.12|2037.58|2026.08|5
1736898340000|2025-01-14 23:45:40|2037.63|2026.13|2037.69|2026.19|2037.7|2026.2|2037.63|2026.13|5
1736898350000|2025-01-14 23:45:50|2037.68|2026.18|2037.86|2026.36|2037.86|2026.36|2037.68|2026.18|5
1736898360000|2025-01-14 23:46:00|2037.87|2026.37|2038.2|2026.7|2038.2|2026.7|2037.87|2026.37|6
1736898410000|2025-01-14 23:46:50|2038.1|2026.6|2038.1|2026.6|2038.1|2026.6|2038.1|2026.6|1
1736898430000|2025-01-14 23:47:10|2038.35|2026.85|2038.35|2026.85|2038.35|2026.85|2038.31|2026.81|3
1736898440000|2025-01-14 23:47:20|2038.34|2026.84|2038.02|2026.52|2038.38|2026.88|2038.02|2026.52|8
1736898450000|2025-01-14 23:47:30|2038.01|2026.51|2038.01|2026.51|2038.01|2026.51|2038.01|2026.51|1
1736898470000|2025-01-14 23:47:50|2038.02|2026.52|2038.16|2026.66|2038.16|2026.66|2038.01|2026.51|8
1736898480000|2025-01-14 23:48:00|2038.09|2026.59|2038.01|2026.51|2038.09|2026.59|2038.01|2026.51|2
1736898500000|2025-01-14 23:48:20|2037.13|2025.63|2036.45|2024.95|2037.13|2025.63|2036.42|2024.92|6
1736898510000|2025-01-14 23:48:30|2036.44|2024.94|2036.34|2024.84|2036.44|2024.94|2036.34|2024.84|5
1736898520000|2025-01-14 23:48:40|2036.32|2024.82|2035.51|2024.01|2036.32|2024.82|2035.31|2023.81|10
1736898530000|2025-01-14 23:48:50|2035.55|2024.05|2035.04|2023.54|2035.55|2024.05|2035.04|2023.54|13
1736898540000|2025-01-14 23:49:00|2035|2023.5|2034.95|2023.45|2035.11|2023.61|2034.93|2023.43|7
1736898550000|2025-01-14 23:49:10|2034.91|2023.41|2035.04|2023.54|2035.07|2023.57|2034.89|2023.39|5
1736898560000|2025-01-14 23:49:20|2035|2023.5|2034.93|2023.43|2035|2023.5|2034.93|2023.43|3
1736898570000|2025-01-14 23:49:30|2034.89|2023.39|2035.04|2023.54|2035.04|2023.54|2034.89|2023.39|2
1736898580000|2025-01-14 23:49:40|2035.17|2023.67|2035.09|2023.59|2035.17|2023.67|2035.09|2023.59|5
1736898590000|2025-01-14 23:49:50|2035.06|2023.56|2034.98|2023.48|2035.06|2023.56|2034.98|2023.48|5
1736898600000|2025-01-14 23:50:00|2034.89|2023.39|2034.75|2023.25|2034.89|2023.39|2034.75|2023.25|3
1736898640000|2025-01-14 23:50:40|2034.76|2023.26|2035.45|2023.95|2035.52|2024.02|2034.76|2023.26|10
1736898650000|2025-01-14 23:50:50|2035.41|2023.91|2034.89|2023.39|2035.42|2023.92|2034.89|2023.39|11
1736898660000|2025-01-14 23:51:00|2034.86|2023.36|2034.75|2023.25|2034.86|2023.36|2034.75|2023.25|4
1736898680000|2025-01-14 23:51:20|2033.67|2022.17|2034.54|2023.04|2034.54|2023.04|2033.67|2022.17|8
1736898690000|2025-01-14 23:51:30|2034.53|2023.03|2034.23|2022.73|2034.53|2023.03|2034.18|2022.68|10
1736898700000|2025-01-14 23:51:40|2034.19|2022.69|2034.06|2022.56|2034.19|2022.69|2034.06|2022.56|6
1736898710000|2025-01-14 23:51:50|2034.05|2022.55|2034.29|2022.79|2034.3|2022.8|2034.05|2022.55|6
1736898720000|2025-01-14 23:52:00|2034.3|2022.8|2034.81|2023.31|2034.87|2023.37|2034.3|2022.8|13
1736898730000|2025-01-14 23:52:10|2034.85|2023.35|2035.1|2023.6|2035.1|2023.6|2034.67|2023.17|11
1736898740000|2025-01-14 23:52:20|2035.06|2023.56|2035.03|2023.53|2035.07|2023.57|2035.03|2023.53|4
1736898750000|2025-01-14 23:52:30|2035.05|2023.55|2036.09|2024.59|2036.09|2024.59|2035.05|2023.55|14
1736898760000|2025-01-14 23:52:40|2036.12|2024.62|2036.39|2024.89|2036.39|2024.89|2036.12|2024.62|6
1736898780000|2025-01-14 23:53:00|2036.26|2024.76|2036.16|2024.66|2036.32|2024.82|2036.16|2024.66|4
1736898800000|2025-01-14 23:53:20|2036.17|2024.67|2036.17|2024.67|2036.17|2024.67|2036.12|2024.62|3
1736898820000|2025-01-14 23:53:40|2035.97|2024.47|2035.8|2024.3|2035.97|2024.47|2035.72|2024.22|4
1736898830000|2025-01-14 23:53:50|2035.72|2024.22|2035.76|2024.26|2035.8|2024.3|2035.58|2024.08|13
1736898840000|2025-01-14 23:54:00|2035.63|2024.13|2036.09|2024.59|2036.09|2024.59|2035.55|2024.05|8
1736898850000|2025-01-14 23:54:10|2036.07|2024.57|2036.16|2024.66|2036.19|2024.69|2036.07|2024.57|8
1736898870000|2025-01-14 23:54:30|2036.14|2024.64|2035.83|2024.33|2036.14|2024.64|2035.83|2024.33|5
1736898880000|2025-01-14 23:54:40|2035.79|2024.29|2035.79|2024.29|2035.79|2024.29|2035.72|2024.22|10
1736898890000|2025-01-14 23:54:50|2035.82|2024.32|2036.07|2024.57|2036.07|2024.57|2035.82|2024.32|4
1736898900000|2025-01-14 23:55:00|2036.11|2024.61|2036.34|2024.84|2036.34|2024.84|2036.11|2024.61|6
1736898910000|2025-01-14 23:55:10|2036.38|2024.88|2036.39|2024.89|2036.39|2024.89|2036.38|2024.88|2
1736898950000|2025-01-14 23:55:50|2036.29|2024.79|2036.29|2024.79|2036.29|2024.79|2036.29|2024.79|1
1736898960000|2025-01-14 23:56:00|2036.3|2024.8|2036.3|2024.8|2036.3|2024.8|2036.3|2024.8|1
1736898970000|2025-01-14 23:56:10|2036.14|2024.64|2036.15|2024.65|2036.15|2024.65|2036.14|2024.64|2
1736898990000|2025-01-14 23:56:30|2036.17|2024.67|2036.17|2024.67|2036.17|2024.67|2036.17|2024.67|1
1736899000000|2025-01-14 23:56:40|2036.14|2024.64|2036.18|2024.68|2036.18|2024.68|2036.14|2024.64|2
1736899020000|2025-01-14 23:57:00|2036.14|2024.64|2035.8|2024.3|2036.14|2024.64|2035.8|2024.3|7
1736899030000|2025-01-14 23:57:10|2035.85|2024.35|2036.05|2024.55|2036.05|2024.55|2035.85|2024.35|6
1736899040000|2025-01-14 23:57:20|2036.02|2024.52|2036.01|2024.51|2036.06|2024.56|2035.96|2024.46|5
1736899050000|2025-01-14 23:57:30|2035.98|2024.48|2035.98|2024.48|2036.01|2024.51|2035.94|2024.44|4
1736899060000|2025-01-14 23:57:40|2036.01|2024.51|2035.91|2024.41|2036.05|2024.55|2035.91|2024.41|9
1736899070000|2025-01-14 23:57:50|2035.87|2024.37|2035.87|2024.37|2035.94|2024.44|2035.86|2024.36|4
1736899080000|2025-01-14 23:58:00|2035.9|2024.4|2036.05|2024.55|2036.05|2024.55|2035.89|2024.39|6
1736899090000|2025-01-14 23:58:10|2036.12|2024.62|2036.13|2024.63|2036.13|2024.63|2036.11|2024.61|3
1736899100000|2025-01-14 23:58:20|2036.14|2024.64|2036.14|2024.64|2036.14|2024.64|2036.13|2024.63|3
1736899110000|2025-01-14 23:58:30|2036.13|2024.63|2035.95|2024.45|2036.14|2024.64|2035.95|2024.45|4
1736899120000|2025-01-14 23:58:40|2035.99|2024.49|2036.12|2024.62|2036.13|2024.63|2035.99|2024.49|6
1736899130000|2025-01-14 23:58:50|2036.09|2024.59|2035.91|2024.41|2036.09|2024.59|2035.91|2024.41|6
1736899140000|2025-01-14 23:59:00|2035.86|2024.36|2036.13|2024.63|2036.13|2024.63|2035.86|2024.36|7
1736899150000|2025-01-14 23:59:10|2036.12|2024.62|2036.13|2024.63|2036.13|2024.63|2036.12|2024.62|2
1736899160000|2025-01-14 23:59:20|2036.15|2024.65|2036.19|2024.69|2036.19|2024.69|2036.15|2024.65|2
1736899170000|2025-01-14 23:59:30|2036.2|2024.7|2036.39|2024.89|2036.39|2024.89|2036.2|2024.7|4
1736899180000|2025-01-14 23:59:40|2036.28|2024.78|2036.38|2024.88|2036.38|2024.88|2036.28|2024.78|5
1736899190000|2025-01-14 23:59:50|2036.39|2024.89|2036.39|2024.89|2036.39|2024.89|2036.39|2024.89|1
1736899200000|2025-01-15 00:00:00|2036.88|2025.38|2037.38|2025.88|2037.38|2025.88|2036.88|2025.38|3
1736899210000|2025-01-15 00:00:10|2037.42|2025.92|2039.84|2028.34|2039.84|2028.34|2037.42|2025.92|17
1736899220000|2025-01-15 00:00:20|2040.02|2028.52|2041.5|2030|2041.5|2030|2040.02|2028.52|15
1736899230000|2025-01-15 00:00:30|2041.43|2029.93|2041.12|2029.62|2041.43|2029.93|2041.11|2029.61|6
1736899240000|2025-01-15 00:00:40|2041.11|2029.61|2039.14|2027.64|2041.11|2029.61|2039.14|2027.64|13
1736899250000|2025-01-15 00:00:50|2039.1|2027.6|2039.55|2028.05|2039.55|2028.05|2039.1|2027.6|4
1736899260000|2025-01-15 00:01:00|2039.47|2027.97|2040.63|2029.13|2040.63|2029.13|2038.76|2027.26|15
1736899270000|2025-01-15 00:01:10|2040.79|2029.29|2040.75|2029.25|2041.05|2029.55|2040.75|2029.25|11
1736899280000|2025-01-15 00:01:20|2040.61|2029.11|2039.93|2028.43|2040.61|2029.11|2039.93|2028.43|18
1736899290000|2025-01-15 00:01:30|2039.9|2028.4|2040.59|2029.09|2040.59|2029.09|2039.89|2028.39|8
1736899300000|2025-01-15 00:01:40|2040.62|2029.12|2039.16|2027.66|2040.62|2029.12|2038.99|2027.49|15
1736899310000|2025-01-15 00:01:50|2039.19|2027.69|2038.91|2027.41|2039.28|2027.78|2038.91|2027.41|11
1736899320000|2025-01-15 00:02:00|2038.9|2027.4|2038.75|2027.25|2038.9|2027.4|2038.75|2027.25|7
1736899330000|2025-01-15 00:02:10|2039.34|2027.84|2039.49|2027.99|2039.49|2027.99|2038.82|2027.32|16
1736899340000|2025-01-15 00:02:20|2039.53|2028.03|2038.92|2027.42|2039.78|2028.28|2038.92|2027.42|18
1736899350000|2025-01-15 00:02:30|2038.88|2027.38|2038.71|2027.21|2038.88|2027.38|2038.57|2027.07|9
1736899360000|2025-01-15 00:02:40|2038.67|2027.17|2038.32|2026.82|2038.75|2027.25|2038.32|2026.82|17
1736899370000|2025-01-15 00:02:50|2038.28|2026.78|2038.3|2026.8|2038.74|2027.24|2038.2|2026.7|13
1736899380000|2025-01-15 00:03:00|2038.29|2026.79|2038.29|2026.79|2038.85|2027.35|2038.29|2026.79|9
1736899390000|2025-01-15 00:03:10|2038.24|2026.74|2038.75|2027.25|2038.81|2027.31|2038.09|2026.59|14
1736899400000|2025-01-15 00:03:20|2038.69|2027.19|2038.54|2027.04|2038.74|2027.24|2038.36|2026.86|17
1736899410000|2025-01-15 00:03:30|2038.58|2027.08|2038.53|2027.03|2038.66|2027.16|2038.53|2027.03|7
1736899420000|2025-01-15 00:03:40|2038.49|2026.99|2038.06|2026.56|2038.49|2026.99|2038.06|2026.56|12
1736899440000|2025-01-15 00:04:00|2037.03|2025.53|2036.51|2025.01|2037.03|2025.53|2036.32|2024.82|3
1736899450000|2025-01-15 00:04:10|2036.55|2025.05|2036.48|2024.98|2036.6|2025.1|2036.48|2024.98|7
1736899460000|2025-01-15 00:04:20|2036.44|2024.94|2036.46|2024.96|2036.75|2025.25|2036.44|2024.94|10
1736899470000|2025-01-15 00:04:30|2036.42|2024.92|2035.64|2024.14|2036.42|2024.92|2035.64|2024.14|10
1736899480000|2025-01-15 00:04:40|2035.65|2024.15|2035.37|2023.87|2035.65|2024.15|2035.32|2023.82|11
1736899490000|2025-01-15 00:04:50|2035.38|2023.88|2035.46|2023.96|2035.46|2023.96|2035.37|2023.87|3
1736899500000|2025-01-15 00:05:00|2035.3|2023.8|2035.27|2023.77|2035.32|2023.82|2035.06|2023.56|10
1736899510000|2025-01-15 00:05:10|2035.35|2023.85|2034.28|2022.78|2035.38|2023.88|2034.08|2022.58|21
1736899520000|2025-01-15 00:05:20|2034.32|2022.82|2035.38|2023.88|2035.38|2023.88|2034.11|2022.61|16
1736899530000|2025-01-15 00:05:30|2035.34|2023.84|2035.55|2024.05|2035.79|2024.29|2035.34|2023.84|10
1736899540000|2025-01-15 00:05:40|2035.56|2024.06|2034.86|2023.36|2035.61|2024.11|2034.78|2023.28|17
1736899550000|2025-01-15 00:05:50|2034.91|2023.41|2035.66|2024.16|2035.69|2024.19|2034.91|2023.41|12
1736899560000|2025-01-15 00:06:00|2035.67|2024.17|2035.74|2024.24|2035.75|2024.25|2035.67|2024.17|6
1736899570000|2025-01-15 00:06:10|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|2035.75|2024.25|1
1736899580000|2025-01-15 00:06:20|2035.7|2024.2|2035.37|2023.87|2035.7|2024.2|2035.34|2023.84|8
1736899590000|2025-01-15 00:06:30|2035.36|2023.86|2034.84|2023.34|2035.38|2023.88|2034.84|2023.34|9
1736899600000|2025-01-15 00:06:40|2034.72|2023.22|2033.81|2022.31|2034.75|2023.25|2033.76|2022.26|13
1736899610000|2025-01-15 00:06:50|2034.02|2022.52|2034.7|2023.2|2034.7|2023.2|2033.89|2022.39|14
1736899620000|2025-01-15 00:07:00|2034.45|2022.95|2034.67|2023.17|2034.67|2023.17|2034.04|2022.54|15
1736899630000|2025-01-15 00:07:10|2034.71|2023.21|2035.59|2024.09|2035.59|2024.09|2034.1|2022.6|16
1736899640000|2025-01-15 00:07:20|2035.74|2024.24|2036.88|2025.38|2036.88|2025.38|2035.7|2024.2|10
1736899650000|2025-01-15 00:07:30|2037.78|2026.28|2038.57|2027.07|2038.57|2027.07|2037.78|2026.28|14
1736899660000|2025-01-15 00:07:40|2038.37|2026.87|2037.28|2025.78|2038.43|2026.93|2037.1|2025.6|20
1736899670000|2025-01-15 00:07:50|2037.57|2026.07|2037.13|2025.63|2037.83|2026.33|2036.93|2025.43|16
1736899680000|2025-01-15 00:08:00|2037.18|2025.68|2038.45|2026.95|2038.45|2026.95|2037.18|2025.68|13
1736899690000|2025-01-15 00:08:10|2038.5|2027|2038.69|2027.19|2038.69|2027.19|2038.5|2027|8
1736899720000|2025-01-15 00:08:40|2039.32|2027.82|2041.8|2030.3|2041.8|2030.3|2039.32|2027.82|8
1736899750000|2025-01-15 00:09:10|2041.6|2030.1|2040.61|2029.11|2041.6|2030.1|2040.24|2028.74|21
1736899760000|2025-01-15 00:09:20|2040.78|2029.28|2041.21|2029.71|2041.24|2029.74|2040.34|2028.84|23
1736899770000|2025-01-15 00:09:30|2041.16|2029.66|2040.57|2029.07|2041.17|2029.67|2040.57|2029.07|16
1736899780000|2025-01-15 00:09:40|2040.47|2028.97|2037.93|2026.43|2040.47|2028.97|2037.92|2026.42|29
1736899790000|2025-01-15 00:09:50|2038.03|2026.53|2037.97|2026.47|2038.19|2026.69|2037.76|2026.26|22
1736899800000|2025-01-15 00:10:00|2038.01|2026.51|2038.38|2026.88|2038.56|2027.06|2037.81|2026.31|24
1736899810000|2025-01-15 00:10:10|2038.48|2026.98|2038.82|2027.32|2038.84|2027.34|2037.82|2026.32|24
1736899820000|2025-01-15 00:10:20|2038.72|2027.22|2038.14|2026.64|2038.81|2027.31|2037.64|2026.14|20
1736899830000|2025-01-15 00:10:30|2038.05|2026.55|2037.64|2026.14|2038.08|2026.58|2037.64|2026.14|10
1736899860000|2025-01-15 00:11:00|2036.67|2025.17|2035.84|2024.34|2036.67|2025.17|2035.84|2024.34|2
1736899870000|2025-01-15 00:11:10|2035.88|2024.38|2034.85|2023.35|2036.18|2024.68|2034.85|2023.35|27
1736899880000|2025-01-15 00:11:20|2034.91|2023.41|2036.74|2025.24|2036.74|2025.24|2034.09|2022.59|29
1736899890000|2025-01-15 00:11:30|2036.79|2025.29|2037.06|2025.56|2037.06|2025.56|2036.79|2025.29|8
1736899900000|2025-01-15 00:11:40|2036.97|2025.47|2037.06|2025.56|2037.06|2025.56|2036.97|2025.47|8
1736899920000|2025-01-15 00:12:00|2037.59|2026.09|2037.7|2026.2|2038.12|2026.62|2037.59|2026.09|5
1736899930000|2025-01-15 00:12:10|2037.53|2026.03|2038.12|2026.62|2038.12|2026.62|2037.48|2025.98|6
1736899950000|2025-01-15 00:12:30|2038.34|2026.84|2040.16|2028.66|2040.16|2028.66|2038.34|2026.84|5
1736899960000|2025-01-15 00:12:40|2039.96|2028.46|2040.16|2028.66|2040.16|2028.66|2039.96|2028.46|11
1736899980000|2025-01-15 00:13:00|2040.37|2028.87|2040.58|2029.08|2040.58|2029.08|2040.37|2028.87|2
1736899990000|2025-01-15 00:13:10|2040.38|2028.88|2040.58|2029.08|2040.58|2029.08|2040.37|2028.87|11
1736900000000|2025-01-15 00:13:20|2041.19|2029.69|2041.8|2030.3|2041.8|2030.3|2041.19|2029.69|3
1736900040000|2025-01-15 00:14:00|2041.96|2030.46|2042.02|2030.52|2042.02|2030.52|2041.96|2030.46|2
1736900060000|2025-01-15 00:14:20|2041.94|2030.44|2041.23|2029.73|2042.02|2030.52|2041.19|2029.69|23
1736900070000|2025-01-15 00:14:30|2041.32|2029.82|2041.27|2029.77|2041.38|2029.88|2040.85|2029.35|27
1736900080000|2025-01-15 00:14:40|2041.3|2029.8|2040.52|2029.02|2041.35|2029.85|2040.52|2029.02|23
1736900090000|2025-01-15 00:14:50|2040.73|2029.23|2041.94|2030.44|2042.02|2030.52|2040.73|2029.23|20
1736900100000|2025-01-15 00:15:00|2041.93|2030.43|2041.53|2030.03|2041.97|2030.47|2041.04|2029.54|25
1736900110000|2025-01-15 00:15:10|2041.6|2030.1|2042.02|2030.52|2042.02|2030.52|2041.6|2030.1|7
1736900120000|2025-01-15 00:15:20|2042.39|2030.89|2043.03|2031.53|2043.03|2031.53|2042.39|2030.89|5
1736900130000|2025-01-15 00:15:30|2043.24|2031.74|2043.46|2031.96|2043.46|2031.96|2043.24|2031.74|5
1736900140000|2025-01-15 00:15:40|2043.5|2032|2044.68|2033.18|2044.68|2033.18|2043.5|2032|4
1736900150000|2025-01-15 00:15:50|2044.69|2033.19|2044.75|2033.25|2044.75|2033.25|2044.69|2033.19|3
1736900170000|2025-01-15 00:16:10|2044.34|2032.84|2044.34|2032.84|2044.34|2032.84|2044.34|2032.84|1
1736900180000|2025-01-15 00:16:20|2044.28|2032.78|2044.72|2033.22|2044.72|2033.22|2044.21|2032.71|14
1736900190000|2025-01-15 00:16:30|2044.75|2033.25|2044.75|2033.25|2044.75|2033.25|2044.75|2033.25|1
1736900200000|2025-01-15 00:16:40|2044.82|2033.32|2044.77|2033.27|2044.9|2033.4|2044.75|2033.25|12
1736900210000|2025-01-15 00:16:50|2044.79|2033.29|2044.8|2033.3|2044.8|2033.3|2044.79|2033.29|2
1736900220000|2025-01-15 00:17:00|2044.83|2033.33|2045|2033.5|2045.1|2033.6|2044.8|2033.3|10
1736900230000|2025-01-15 00:17:10|2044.96|2033.46|2045|2033.5|2045.1|2033.6|2044.96|2033.46|11
1736900240000|2025-01-15 00:17:20|2044.99|2033.49|2043.34|2031.84|2045|2033.5|2043.22|2031.72|28
1736900250000|2025-01-15 00:17:30|2043.3|2031.8|2042.11|2030.61|2043.36|2031.86|2042.09|2030.59|27
1736900260000|2025-01-15 00:17:40|2042.08|2030.58|2040.69|2029.19|2042.08|2030.58|2040.21|2028.71|16
1736900270000|2025-01-15 00:17:50|2040.62|2029.12|2040.67|2029.17|2040.68|2029.18|2040.04|2028.54|26
1736900280000|2025-01-15 00:18:00|2040.47|2028.97|2041.39|2029.89|2041.58|2030.08|2040.47|2028.97|17
1736900290000|2025-01-15 00:18:10|2041.34|2029.84|2041.23|2029.73|2041.34|2029.84|2040.82|2029.32|22
1736900300000|2025-01-15 00:18:20|2041.27|2029.77|2041.06|2029.56|2041.34|2029.84|2040.82|2029.32|21
1736900310000|2025-01-15 00:18:30|2041.14|2029.64|2040.82|2029.32|2041.2|2029.7|2040.82|2029.32|12
1736900320000|2025-01-15 00:18:40|2041.21|2029.71|2041.22|2029.72|2041.36|2029.86|2041.12|2029.62|5
1736900330000|2025-01-15 00:18:50|2041.8|2030.3|2042.2|2030.7|2042.2|2030.7|2041.35|2029.85|27
1736900340000|2025-01-15 00:19:00|2042.3|2030.8|2042.52|2031.02|2042.64|2031.14|2042.3|2030.8|14
1736900350000|2025-01-15 00:19:10|2042.47|2030.97|2042.6|2031.1|2042.6|2031.1|2042.38|2030.88|16
1736900360000|2025-01-15 00:19:20|2042.62|2031.12|2042.64|2031.14|2042.64|2031.14|2042.62|2031.12|2
1736900380000|2025-01-15 00:19:40|2042.62|2031.12|2042.25|2030.75|2042.62|2031.12|2042.25|2030.75|24
1736900390000|2025-01-15 00:19:50|2042.3|2030.8|2042.44|2030.94|2042.48|2030.98|2042.3|2030.8|13
1736900400000|2025-01-15 00:20:00|2042.41|2030.91|2042.25|2030.75|2042.44|2030.94|2042.25|2030.75|21
1736900410000|2025-01-15 00:20:10|2042.45|2030.95|2042.64|2031.14|2042.64|2031.14|2042.33|2030.83|15
1736900420000|2025-01-15 00:20:20|2042.94|2031.44|2043.24|2031.74|2043.24|2031.74|2042.94|2031.44|10
1736900430000|2025-01-15 00:20:30|2043.05|2031.55|2043.17|2031.67|2043.24|2031.74|2042.54|2031.04|27
1736900440000|2025-01-15 00:20:40|2043.24|2031.74|2042.53|2031.03|2043.24|2031.74|2042.49|2030.99|26
1736900450000|2025-01-15 00:20:50|2042.69|2031.19|2043.64|2032.14|2043.83|2032.33|2042.69|2031.19|26
1736900460000|2025-01-15 00:21:00|2043.34|2031.84|2042.9|2031.4|2043.39|2031.89|2042.53|2031.03|24
1736900470000|2025-01-15 00:21:10|2042.63|2031.13|2042.38|2030.88|2042.63|2031.13|2042.25|2030.75|12
1736900480000|2025-01-15 00:21:20|2042.34|2030.84|2043.42|2031.92|2043.44|2031.94|2042.25|2030.75|20
1736900490000|2025-01-15 00:21:30|2043.06|2031.56|2042.51|2031.01|2043.06|2031.56|2042.4|2030.9|19
1736900500000|2025-01-15 00:21:40|2042.52|2031.02|2043.41|2031.91|2043.41|2031.91|2042.48|2030.98|17
1736900510000|2025-01-15 00:21:50|2043.46|2031.96|2045.1|2033.6|2045.1|2033.6|2043.46|2031.96|16
1736900530000|2025-01-15 00:22:10|2044.94|2033.44|2044.94|2033.44|2044.98|2033.48|2044.94|2033.44|4
1736900540000|2025-01-15 00:22:20|2044.93|2033.43|2045.1|2033.6|2045.1|2033.6|2044.93|2033.43|18
1736900550000|2025-01-15 00:22:30|2045.16|2033.66|2045.64|2034.14|2045.64|2034.14|2045.16|2033.66|2
1736900560000|2025-01-15 00:22:40|2045.81|2034.31|2045.97|2034.47|2045.97|2034.47|2045.81|2034.31|2
1736900570000|2025-01-15 00:22:50|2046.2|2034.7|2046.43|2034.93|2046.43|2034.93|2046.2|2034.7|2
1736900590000|2025-01-15 00:23:10|2046.49|2034.99|2047.54|2036.04|2047.54|2036.04|2046.49|2034.99|5
1736900600000|2025-01-15 00:23:20|2047.61|2036.11|2047.95|2036.45|2047.95|2036.45|2047.61|2036.11|4
1736900610000|2025-01-15 00:23:30|2047.96|2036.46|2048.25|2036.75|2048.52|2037.02|2047.96|2036.46|8
1736900620000|2025-01-15 00:23:40|2048.31|2036.81|2048.23|2036.73|2048.36|2036.86|2047.75|2036.25|21
1736900630000|2025-01-15 00:23:50|2048.33|2036.83|2048.43|2036.93|2048.47|2036.97|2048.22|2036.72|23
1736900640000|2025-01-15 00:24:00|2048.29|2036.79|2048.48|2036.98|2048.48|2036.98|2048.24|2036.74|19
1736900650000|2025-01-15 00:24:10|2048.52|2037.02|2048.52|2037.02|2048.52|2037.02|2048.42|2036.92|4
1736900690000|2025-01-15 00:24:50|2048.64|2037.14|2048.76|2037.26|2048.76|2037.26|2048.64|2037.14|2
1736900710000|2025-01-15 00:25:10|2049.24|2037.74|2050.36|2038.86|2050.36|2038.86|2049.24|2037.74|4
1736900720000|2025-01-15 00:25:20|2050.39|2038.89|2051.71|2040.21|2051.71|2040.21|2050.39|2038.89|7
1736900730000|2025-01-15 00:25:30|2051.87|2040.37|2052.58|2041.08|2052.58|2041.08|2051.87|2040.37|4
1736900740000|2025-01-15 00:25:40|2052.54|2041.04|2052.58|2041.08|2052.58|2041.08|2052.48|2040.98|5
1736900750000|2025-01-15 00:25:50|2052.5|2041|2052.28|2040.78|2052.55|2041.05|2052.2|2040.7|7
1736900760000|2025-01-15 00:26:00|2052.3|2040.8|2051.3|2039.8|2052.3|2040.8|2051.13|2039.63|20
1736900770000|2025-01-15 00:26:10|2051.28|2039.78|2052.58|2041.08|2052.58|2041.08|2051.22|2039.72|17
1736900830000|2025-01-15 00:27:10|2052.59|2041.09|2052.6|2041.1|2052.6|2041.1|2052.59|2041.09|2
1736900850000|2025-01-15 00:27:30|2052.92|2041.42|2053.1|2041.6|2053.23|2041.73|2052.92|2041.42|4
1736900860000|2025-01-15 00:27:40|2052.9|2041.4|2051.64|2040.14|2052.9|2041.4|2051.1|2039.6|15
1736900870000|2025-01-15 00:27:50|2051.43|2039.93|2051.67|2040.17|2051.86|2040.36|2051.15|2039.65|22
1736900880000|2025-01-15 00:28:00|2051.62|2040.12|2048.89|2037.39|2051.62|2040.12|2048.89|2037.39|16
1736900890000|2025-01-15 00:28:10|2048.57|2037.07|2048.65|2037.15|2048.65|2037.15|2048.13|2036.63|33
1736900900000|2025-01-15 00:28:20|2048.63|2037.13|2049.02|2037.52|2049.63|2038.13|2048.61|2037.11|24
1736900910000|2025-01-15 00:28:30|2048.86|2037.36|2048.83|2037.33|2049.53|2038.03|2048.82|2037.32|19
1736900960000|2025-01-15 00:29:20|2048.31|2036.81|2047.79|2036.29|2048.31|2036.81|2047.79|2036.29|2
1736900980000|2025-01-15 00:29:40|2048.03|2036.53|2048.28|2036.78|2048.35|2036.85|2047.8|2036.3|18
1736900990000|2025-01-15 00:29:50|2048.24|2036.74|2048.48|2036.98|2048.48|2036.98|2047.95|2036.45|23
1736901000000|2025-01-15 00:30:00|2048.61|2037.11|2047.79|2036.29|2048.75|2037.25|2047.79|2036.29|11
1736901020000|2025-01-15 00:30:20|2047.9|2036.4|2048.72|2037.22|2048.75|2037.25|2047.9|2036.4|17
1736901030000|2025-01-15 00:30:30|2048.73|2037.23|2048.75|2037.25|2048.75|2037.25|2048.43|2036.93|17
1736901040000|2025-01-15 00:30:40|2048.99|2037.49|2049.81|2038.31|2049.81|2038.31|2048.99|2037.49|4
1736901060000|2025-01-15 00:31:00|2049.93|2038.43|2052.07|2040.57|2052.4|2040.9|2049.93|2038.43|18
1736901070000|2025-01-15 00:31:10|2051.69|2040.19|2051.27|2039.77|2051.69|2040.19|2051.13|2039.63|19
1736901080000|2025-01-15 00:31:20|2051.22|2039.72|2051.49|2039.99|2051.49|2039.99|2051.1|2039.6|13
1736901090000|2025-01-15 00:31:30|2051.52|2040.02|2051.1|2039.6|2051.52|2040.02|2051.1|2039.6|5
1736901100000|2025-01-15 00:31:40|2051.18|2039.68|2051.5|2040|2052.41|2040.91|2051.18|2039.68|23
1736901110000|2025-01-15 00:31:50|2051.71|2040.21|2051.8|2040.3|2052.16|2040.66|2051.49|2039.99|24
1736901120000|2025-01-15 00:32:00|2051.38|2039.88|2048.71|2037.21|2051.95|2040.45|2048.71|2037.21|27
1736901130000|2025-01-15 00:32:10|2048.88|2037.38|2049.16|2037.66|2049.49|2037.99|2048.73|2037.23|31
1736901140000|2025-01-15 00:32:20|2048.8|2037.3|2048.82|2037.32|2049.27|2037.77|2048.02|2036.52|25
1736901150000|2025-01-15 00:32:30|2049.07|2037.57|2049.01|2037.51|2049.07|2037.57|2048.21|2036.71|25
1736901160000|2025-01-15 00:32:40|2048.91|2037.41|2048.91|2037.41|2048.91|2037.41|2048.25|2036.75|26
1736901170000|2025-01-15 00:32:50|2048.95|2037.45|2048.46|2036.96|2048.95|2037.45|2048.18|2036.68|23
1736901180000|2025-01-15 00:33:00|2048.43|2036.93|2047.79|2036.29|2048.43|2036.93|2047.79|2036.29|18
1736901200000|2025-01-15 00:33:20|2047.66|2036.16|2047.54|2036.04|2047.66|2036.16|2047.54|2036.04|2
1736901250000|2025-01-15 00:34:10|2046.51|2035.01|2045.86|2034.36|2046.51|2035.01|2045.52|2034.02|22
1736901260000|2025-01-15 00:34:20|2046.04|2034.54|2044.62|2033.12|2046.04|2034.54|2044.6|2033.1|17
1736901270000|2025-01-15 00:34:30|2044.59|2033.09|2044.05|2032.55|2044.97|2033.47|2043.91|2032.41|26
1736901280000|2025-01-15 00:34:40|2044.13|2032.63|2043.34|2031.84|2044.61|2033.11|2043.26|2031.76|24
1736901290000|2025-01-15 00:34:50|2043.03|2031.53|2042.25|2030.75|2043.03|2031.53|2042.25|2030.75|18
1736901300000|2025-01-15 00:35:00|2040.94|2029.44|2039.21|2027.71|2040.94|2029.44|2039.21|2027.71|13
1736901310000|2025-01-15 00:35:10|2039.16|2027.66|2039.01|2027.51|2039.16|2027.66|2038.85|2027.35|23
1736901320000|2025-01-15 00:35:20|2039.27|2027.77|2038.94|2027.44|2039.88|2028.38|2038.9|2027.4|23
1736901330000|2025-01-15 00:35:30|2038.98|2027.48|2036.49|2024.99|2038.98|2027.48|2036.33|2024.83|26
1736901340000|2025-01-15 00:35:40|2036.66|2025.16|2035.74|2024.24|2036.73|2025.23|2035.25|2023.75|32
1736901350000|2025-01-15 00:35:50|2035.63|2024.13|2035.67|2024.17|2035.9|2024.4|2035.22|2023.72|27
1736901360000|2025-01-15 00:36:00|2035.66|2024.16|2036.44|2024.94|2036.47|2024.97|2035.56|2024.06|22
1736901370000|2025-01-15 00:36:10|2036.39|2024.89|2035.57|2024.07|2036.39|2024.89|2035.53|2024.03|26
1736901380000|2025-01-15 00:36:20|2035.55|2024.05|2035.45|2023.95|2036.08|2024.58|2035.45|2023.95|24
1736901390000|2025-01-15 00:36:30|2034.71|2023.21|2034.36|2022.86|2034.73|2023.23|2034.36|2022.86|21
1736901400000|2025-01-15 00:36:40|2034.37|2022.87|2033.19|2021.69|2034.96|2023.46|2033.03|2021.53|32
1736901410000|2025-01-15 00:36:50|2033.4|2021.9|2033.12|2021.62|2033.4|2021.9|2033.02|2021.52|24
1736901420000|2025-01-15 00:37:00|2033.04|2021.54|2033.6|2022.1|2033.99|2022.49|2032.91|2021.41|22
1736901430000|2025-01-15 00:37:10|2033.51|2022.01|2033.86|2022.36|2034.81|2023.31|2033.43|2021.93|22
1736901440000|2025-01-15 00:37:20|2034.02|2022.52|2033.11|2021.61|2034.12|2022.62|2032.99|2021.49|29
1736901450000|2025-01-15 00:37:30|2033.05|2021.55|2033.28|2021.78|2033.57|2022.07|2033.01|2021.51|25
1736901460000|2025-01-15 00:37:40|2033.27|2021.77|2033.52|2022.02|2033.6|2022.1|2033.27|2021.77|22
1736901470000|2025-01-15 00:37:50|2033.49|2021.99|2034.82|2023.32|2034.9|2023.4|2033.49|2021.99|29
1736901480000|2025-01-15 00:38:00|2034.93|2023.43|2035.2|2023.7|2035.2|2023.7|2034.93|2023.43|11
1736901490000|2025-01-15 00:38:10|2035.52|2024.02|2035.52|2024.02|2035.52|2024.02|2035.52|2024.02|1
1736901500000|2025-01-15 00:38:20|2036.85|2025.35|2036.8|2025.3|2036.92|2025.42|2036.49|2024.99|6
1736901510000|2025-01-15 00:38:30|2036.71|2025.21|2035.67|2024.17|2036.71|2025.21|2035.67|2024.17|23
1736901520000|2025-01-15 00:38:40|2035.62|2024.12|2035.68|2024.18|2035.8|2024.3|2035.55|2024.05|26
1736901530000|2025-01-15 00:38:50|2035.64|2024.14|2035.52|2024.02|2035.64|2024.14|2035.52|2024.02|2
1736901540000|2025-01-15 00:39:00|2035.84|2024.34|2035.98|2024.48|2036.41|2024.91|2035.66|2024.16|26
1736901550000|2025-01-15 00:39:10|2036.16|2024.66|2036.26|2024.76|2036.88|2025.38|2036.16|2024.66|17
1736901560000|2025-01-15 00:39:20|2036.42|2024.92|2035.73|2024.23|2036.42|2024.92|2035.52|2024.02|24
1736901570000|2025-01-15 00:39:30|2035.78|2024.28|2035.96|2024.46|2036.24|2024.74|2035.74|2024.24|23
1736901580000|2025-01-15 00:39:40|2035.91|2024.41|2035.59|2024.09|2036.04|2024.54|2035.57|2024.07|20
1736901590000|2025-01-15 00:39:50|2035.63|2024.13|2036.48|2024.98|2036.48|2024.98|2035.63|2024.13|19
1736901600000|2025-01-15 00:40:00|2036.53|2025.03|2036.76|2025.26|2036.89|2025.39|2036.41|2024.91|15
1736901610000|2025-01-15 00:40:10|2036.72|2025.22|2036.45|2024.95|2036.91|2025.41|2036.45|2024.95|19
1736901620000|2025-01-15 00:40:20|2036.12|2024.62|2035.63|2024.13|2036.2|2024.7|2035.63|2024.13|23
1736901630000|2025-01-15 00:40:30|2035.56|2024.06|2035.24|2023.74|2035.71|2024.21|2035.06|2023.56|24
1736901640000|2025-01-15 00:40:40|2035.21|2023.71|2035.45|2023.95|2035.84|2024.34|2034.98|2023.48|18
1736901650000|2025-01-15 00:40:50|2035.41|2023.91|2035.23|2023.73|2035.78|2024.28|2034.28|2022.78|30
1736901660000|2025-01-15 00:41:00|2035.14|2023.64|2032.89|2021.39|2035.14|2023.64|2032.86|2021.36|20
1736901670000|2025-01-15 00:41:10|2032.93|2021.43|2032.85|2021.35|2033.02|2021.52|2032.66|2021.16|26
1736901680000|2025-01-15 00:41:20|2032.82|2021.32|2032.74|2021.24|2033.47|2021.97|2032.74|2021.24|31
1736901690000|2025-01-15 00:41:30|2032.75|2021.25|2032.8|2021.3|2032.92|2021.42|2032.66|2021.16|19
1736901700000|2025-01-15 00:41:40|2032.78|2021.28|2032.66|2021.16|2032.81|2021.31|2032.66|2021.16|11
1736901730000|2025-01-15 00:42:10|2032.75|2021.25|2032.79|2021.29|2033.27|2021.77|2032.74|2021.24|16
1736901740000|2025-01-15 00:42:20|2032.82|2021.32|2032.94|2021.44|2033.4|2021.9|2032.75|2021.25|22
1736901750000|2025-01-15 00:42:30|2033.15|2021.65|2032.96|2021.46|2033.25|2021.75|2032.86|2021.36|17
1736901760000|2025-01-15 00:42:40|2033.29|2021.79|2033.63|2022.13|2033.63|2022.13|2033.29|2021.79|4
1736901780000|2025-01-15 00:43:00|2033.98|2022.48|2034.33|2022.83|2034.33|2022.83|2033.98|2022.48|2
1736901790000|2025-01-15 00:43:10|2034.12|2022.62|2034.28|2022.78|2034.33|2022.83|2034.12|2022.62|11
1736901800000|2025-01-15 00:43:20|2034.33|2022.83|2034.33|2022.83|2034.33|2022.83|2034.33|2022.83|1
1736901810000|2025-01-15 00:43:30|2035.14|2023.64|2036.48|2024.98|2036.48|2024.98|2035.14|2023.64|6
1736901830000|2025-01-15 00:43:50|2036.39|2024.89|2036.18|2024.68|2036.48|2024.98|2036.1|2024.6|27
1736901840000|2025-01-15 00:44:00|2036.17|2024.67|2035.42|2023.92|2036.46|2024.96|2035.29|2023.79|30
1736901850000|2025-01-15 00:44:10|2035.41|2023.91|2035.32|2023.82|2035.56|2024.06|2035.25|2023.75|22
1736901860000|2025-01-15 00:44:20|2035.39|2023.89|2035.63|2024.13|2036.13|2024.63|2035.36|2023.86|22
1736901870000|2025-01-15 00:44:30|2035.62|2024.12|2035.27|2023.77|2035.62|2024.12|2035.22|2023.72|28
1736901880000|2025-01-15 00:44:40|2035.33|2023.83|2036.48|2024.98|2036.48|2024.98|2035.33|2023.83|21
1736901890000|2025-01-15 00:44:50|2036.71|2025.21|2036.94|2025.44|2036.94|2025.44|2036.71|2025.21|2
1736901900000|2025-01-15 00:45:00|2036.85|2025.35|2036.74|2025.24|2036.85|2025.35|2036.5|2025|11
1736901910000|2025-01-15 00:45:10|2036.85|2025.35|2036.14|2024.64|2036.85|2025.35|2036.14|2024.64|14
1736901920000|2025-01-15 00:45:20|2035.95|2024.45|2034.64|2023.14|2036.28|2024.78|2034.64|2023.14|18
1736901930000|2025-01-15 00:45:30|2034.57|2023.07|2034.35|2022.85|2034.57|2023.07|2034.33|2022.83|16
1736901940000|2025-01-15 00:45:40|2034.33|2022.83|2034.42|2022.92|2034.45|2022.95|2034.33|2022.83|12
1736901950000|2025-01-15 00:45:50|2034.41|2022.91|2034.33|2022.83|2034.41|2022.91|2034.33|2022.83|6
1736901960000|2025-01-15 00:46:00|2034.36|2022.86|2034.36|2022.86|2034.36|2022.86|2034.36|2022.86|1
1736901970000|2025-01-15 00:46:10|2034.35|2022.85|2034.84|2023.34|2034.89|2023.39|2034.33|2022.83|20
1736901980000|2025-01-15 00:46:20|2034.73|2023.23|2034.73|2023.23|2035.45|2023.95|2034.73|2023.23|15
1736901990000|2025-01-15 00:46:30|2034.72|2023.22|2035.29|2023.79|2035.52|2024.02|2034.72|2023.22|30
1736902000000|2025-01-15 00:46:40|2035.22|2023.72|2034.7|2023.2|2035.78|2024.28|2034.45|2022.95|29
1736902010000|2025-01-15 00:46:50|2034.72|2023.22|2034.92|2023.42|2035.46|2023.96|2034.63|2023.13|24
1736902020000|2025-01-15 00:47:00|2034.97|2023.47|2035.67|2024.17|2035.82|2024.32|2034.97|2023.47|17
1736902030000|2025-01-15 00:47:10|2035.72|2024.22|2035.82|2024.32|2035.82|2024.32|2035.72|2024.22|2
1736902040000|2025-01-15 00:47:20|2036.38|2024.88|2036.94|2025.44|2036.94|2025.44|2036.38|2024.88|4
1736902070000|2025-01-15 00:47:50|2037.02|2025.52|2037.1|2025.6|2037.1|2025.6|2037.02|2025.52|2
1736902110000|2025-01-15 00:48:30|2037.2|2025.7|2037.55|2026.05|2037.55|2026.05|2037.2|2025.7|2
1736902120000|2025-01-15 00:48:40|2037.64|2026.14|2038.32|2026.82|2038.32|2026.82|2037.64|2026.14|2
1736902140000|2025-01-15 00:49:00|2038.34|2026.84|2040.59|2029.09|2040.59|2029.09|2038.34|2026.84|10
1736902150000|2025-01-15 00:49:10|2040.74|2029.24|2040.9|2029.4|2040.9|2029.4|2040.74|2029.24|2
1736902160000|2025-01-15 00:49:20|2040.98|2029.48|2041.07|2029.57|2041.07|2029.57|2040.98|2029.48|2
1736902200000|2025-01-15 00:50:00|2041.05|2029.55|2040.84|2029.34|2041.05|2029.55|2040.24|2028.74|9
1736902210000|2025-01-15 00:50:10|2040.89|2029.39|2040.79|2029.29|2040.9|2029.4|2040.67|2029.17|19
1736902220000|2025-01-15 00:50:20|2040.69|2029.19|2040.48|2028.98|2040.94|2029.44|2040.37|2028.87|13
1736902230000|2025-01-15 00:50:30|2040.27|2028.77|2040.84|2029.34|2040.84|2029.34|2039.82|2028.32|27
1736902240000|2025-01-15 00:50:40|2040.89|2029.39|2041.07|2029.57|2041.07|2029.57|2040.85|2029.35|11
1736902250000|2025-01-15 00:50:50|2040.97|2029.47|2041.07|2029.57|2041.07|2029.57|2040.97|2029.47|10
1736902260000|2025-01-15 00:51:00|2041.11|2029.61|2041.85|2030.35|2041.85|2030.35|2041.11|2029.61|3
1736902270000|2025-01-15 00:51:10|2042.07|2030.57|2041.83|2030.33|2042.07|2030.57|2041.8|2030.3|7
1736902280000|2025-01-15 00:51:20|2041.58|2030.08|2041.32|2029.82|2041.78|2030.28|2041.32|2029.82|12
1736902290000|2025-01-15 00:51:30|2041.36|2029.86|2040.43|2028.93|2041.36|2029.86|2040.43|2028.93|11
1736902300000|2025-01-15 00:51:40|2040.41|2028.91|2040.28|2028.78|2040.46|2028.96|2039.68|2028.18|21
1736902310000|2025-01-15 00:51:50|2040.23|2028.73|2039.91|2028.41|2040.68|2029.18|2039.85|2028.35|21
1736902320000|2025-01-15 00:52:00|2039.86|2028.36|2039.79|2028.29|2040.43|2028.93|2039.25|2027.75|27
1736902330000|2025-01-15 00:52:10|2039.81|2028.31|2038.64|2027.14|2039.94|2028.44|2038.54|2027.04|25
1736902340000|2025-01-15 00:52:20|2038.63|2027.13|2038.96|2027.46|2039.01|2027.51|2038.49|2026.99|23
1736902350000|2025-01-15 00:52:30|2038.83|2027.33|2037.49|2025.99|2038.83|2027.33|2037.36|2025.86|31
1736902360000|2025-01-15 00:52:40|2037.44|2025.94|2037.16|2025.66|2037.8|2026.3|2036.79|2025.29|27
1736902370000|2025-01-15 00:52:50|2037.58|2026.08|2037.56|2026.06|2037.58|2026.08|2037.33|2025.83|10
1736902380000|2025-01-15 00:53:00|2037.74|2026.24|2037.09|2025.59|2037.98|2026.48|2037.09|2025.59|27
1736902390000|2025-01-15 00:53:10|2037.24|2025.74|2037.06|2025.56|2037.24|2025.74|2037.03|2025.53|14
1736902400000|2025-01-15 00:53:20|2037.07|2025.57|2036.98|2025.48|2037.07|2025.57|2036.98|2025.48|3
1736902420000|2025-01-15 00:53:40|2037.1|2025.6|2037.2|2025.7|2037.27|2025.77|2037.1|2025.6|10
1736902430000|2025-01-15 00:53:50|2037.25|2025.75|2037.36|2025.86|2037.36|2025.86|2037.14|2025.64|17
1736902440000|2025-01-15 00:54:00|2037.26|2025.76|2037.22|2025.72|2037.32|2025.82|2037.08|2025.58|17
1736902450000|2025-01-15 00:54:10|2037.21|2025.71|2037.09|2025.59|2037.79|2026.29|2037.04|2025.54|17
1736902460000|2025-01-15 00:54:20|2036.98|2025.48|2037.11|2025.61|2037.24|2025.74|2036.98|2025.48|16
1736902470000|2025-01-15 00:54:30|2037.08|2025.58|2037.19|2025.69|2037.64|2026.14|2037.08|2025.58|15
1736902480000|2025-01-15 00:54:40|2037.22|2025.72|2037.16|2025.66|2037.24|2025.74|2037.11|2025.61|14
1736902490000|2025-01-15 00:54:50|2037.14|2025.64|2036.98|2025.48|2037.15|2025.65|2036.98|2025.48|5
1736902500000|2025-01-15 00:55:00|2036.99|2025.49|2036.98|2025.48|2037.12|2025.62|2036.98|2025.48|7
1736902510000|2025-01-15 00:55:10|2037.18|2025.68|2037.61|2026.11|2037.73|2026.23|2037.06|2025.56|15
1736902520000|2025-01-15 00:55:20|2037.58|2026.08|2038.11|2026.61|2038.11|2026.61|2037.44|2025.94|20
1736902530000|2025-01-15 00:55:30|2038.2|2026.7|2038.42|2026.92|2038.42|2026.92|2038.03|2026.53|13
1736902540000|2025-01-15 00:55:40|2038.53|2027.03|2038.53|2027.03|2038.53|2027.03|2038.53|2027.03|1
1736902560000|2025-01-15 00:56:00|2038.44|2026.94|2038.34|2026.84|2038.44|2026.94|2038.26|2026.76|14
1736902570000|2025-01-15 00:56:10|2038.35|2026.85|2038.34|2026.84|2038.43|2026.93|2038.29|2026.79|13
1736902580000|2025-01-15 00:56:20|2038.35|2026.85|2037.79|2026.29|2038.42|2026.92|2037.76|2026.26|16
1736902590000|2025-01-15 00:56:30|2037.84|2026.34|2037.55|2026.05|2038.1|2026.6|2037.55|2026.05|12
1736902600000|2025-01-15 00:56:40|2037.54|2026.04|2037.53|2026.03|2037.84|2026.34|2037.48|2025.98|19
1736902610000|2025-01-15 00:56:50|2037.5|2026|2037.19|2025.69|2037.6|2026.1|2037.1|2025.6|20
1736902620000|2025-01-15 00:57:00|2037.17|2025.67|2036.99|2025.49|2037.17|2025.67|2036.98|2025.48|17
1736902630000|2025-01-15 00:57:10|2037.19|2025.69|2037.07|2025.57|2037.19|2025.69|2036.99|2025.49|14
1736902640000|2025-01-15 00:57:20|2037.08|2025.58|2037.16|2025.66|2037.36|2025.86|2036.98|2025.48|9
1736902650000|2025-01-15 00:57:30|2037.13|2025.63|2036.98|2025.48|2037.13|2025.63|2036.98|2025.48|12
1736902660000|2025-01-15 00:57:40|2037.01|2025.51|2037.03|2025.53|2037.11|2025.61|2037.01|2025.51|9
1736902670000|2025-01-15 00:57:50|2037.02|2025.52|2037.62|2026.12|2037.62|2026.12|2036.98|2025.48|8
1736902680000|2025-01-15 00:58:00|2037.67|2026.17|2038.16|2026.66|2038.16|2026.66|2037.66|2026.16|10
1736902690000|2025-01-15 00:58:10|2038.12|2026.62|2037.55|2026.05|2038.12|2026.62|2037.44|2025.94|20
1736902700000|2025-01-15 00:58:20|2037.37|2025.87|2037.62|2026.12|2037.62|2026.12|2037.35|2025.85|17
1736902710000|2025-01-15 00:58:30|2037.58|2026.08|2037.06|2025.56|2037.59|2026.09|2037.06|2025.56|11
1736902720000|2025-01-15 00:58:40|2037.05|2025.55|2036.98|2025.48|2037.05|2025.55|2036.98|2025.48|6
1736902730000|2025-01-15 00:58:50|2037.04|2025.54|2037.28|2025.78|2037.28|2025.78|2037.04|2025.54|2
1736902740000|2025-01-15 00:59:00|2037.23|2025.73|2036.98|2025.48|2037.25|2025.75|2036.98|2025.48|6
1736902750000|2025-01-15 00:59:10|2037.2|2025.7|2037.48|2025.98|2037.57|2026.07|2037.2|2025.7|7
1736902760000|2025-01-15 00:59:20|2037.54|2026.04|2036.98|2025.48|2037.54|2026.04|2036.98|2025.48|11
1736902800000|2025-01-15 01:00:00|2036.87|2025.37|2033.34|2021.84|2036.87|2025.37|2033.29|2021.79|24
1736902810000|2025-01-15 01:00:10|2033.54|2022.04|2032.78|2021.28|2033.54|2022.04|2032.73|2021.23|21
1736902820000|2025-01-15 01:00:20|2032.75|2021.25|2032.76|2021.26|2033.03|2021.53|2032.72|2021.22|21
1736902830000|2025-01-15 01:00:30|2032.96|2021.46|2033.45|2021.95|2033.52|2022.02|2032.83|2021.33|17
1736902840000|2025-01-15 01:00:40|2033.5|2022|2033.64|2022.14|2033.64|2022.14|2033.25|2021.75|14
1736902850000|2025-01-15 01:00:50|2033.59|2022.09|2033.48|2021.98|2033.59|2022.09|2032.66|2021.16|16
1736902860000|2025-01-15 01:01:00|2033.41|2021.91|2033.31|2021.81|2033.56|2022.06|2033.16|2021.66|25
1736902870000|2025-01-15 01:01:10|2033.15|2021.65|2033.99|2022.49|2033.99|2022.49|2033.04|2021.54|21
1736902880000|2025-01-15 01:01:20|2034.04|2022.54|2034.2|2022.7|2034.2|2022.7|2034.04|2022.54|5
1736902890000|2025-01-15 01:01:30|2034.29|2022.79|2035.31|2023.81|2035.31|2023.81|2034.29|2022.79|5
1736902910000|2025-01-15 01:01:50|2035.35|2023.85|2036.57|2025.07|2036.57|2025.07|2035.35|2023.85|4
1736902920000|2025-01-15 01:02:00|2037.47|2025.97|2038.37|2026.87|2038.37|2026.87|2037.47|2025.97|5
1736902940000|2025-01-15 01:02:20|2038.32|2026.82|2037.65|2026.15|2038.32|2026.82|2037.33|2025.83|29
1736902950000|2025-01-15 01:02:30|2037.64|2026.14|2038.37|2026.87|2038.37|2026.87|2037.42|2025.92|16
1736902960000|2025-01-15 01:02:40|2038.35|2026.85|2038.61|2027.11|2038.61|2027.11|2038.35|2026.85|4
1736902980000|2025-01-15 01:03:00|2038.65|2027.15|2039.01|2027.51|2039.01|2027.51|2038.65|2027.15|2
1736903010000|2025-01-15 01:03:30|2038.89|2027.39|2038.24|2026.74|2039.01|2027.51|2038.24|2026.74|20
1736903020000|2025-01-15 01:03:40|2037.76|2026.26|2036.11|2024.61|2037.98|2026.48|2036.08|2024.58|25
1736903030000|2025-01-15 01:03:50|2035.41|2023.91|2034.49|2022.99|2035.41|2023.91|2034.49|2022.99|21
1736903040000|2025-01-15 01:04:00|2034.37|2022.87|2034.96|2023.46|2035|2023.5|2034.26|2022.76|21
1736903050000|2025-01-15 01:04:10|2034.93|2023.43|2034.73|2023.23|2034.93|2023.43|2034.64|2023.14|10
1736903060000|2025-01-15 01:04:20|2035.27|2023.77|2034.44|2022.94|2035.58|2024.08|2034.3|2022.8|23
1736903070000|2025-01-15 01:04:30|2034.43|2022.93|2034.3|2022.8|2034.43|2022.93|2034.3|2022.8|3
1736903090000|2025-01-15 01:04:50|2034.39|2022.89|2034.37|2022.87|2034.39|2022.89|2034.37|2022.87|3
1736903100000|2025-01-15 01:05:00|2034.46|2022.96|2035.07|2023.57|2035.07|2023.57|2034.46|2022.96|7
1736903110000|2025-01-15 01:05:10|2035.52|2024.02|2035.24|2023.74|2035.71|2024.21|2034.3|2022.8|26
1736903120000|2025-01-15 01:05:20|2035.12|2023.62|2035.26|2023.76|2035.32|2023.82|2035.09|2023.59|22
1736903130000|2025-01-15 01:05:30|2035.31|2023.81|2035.4|2023.9|2035.4|2023.9|2035.09|2023.59|15
1736903140000|2025-01-15 01:05:40|2035.35|2023.85|2035.35|2023.85|2035.36|2023.86|2035.35|2023.85|3
1736903150000|2025-01-15 01:05:50|2035.4|2023.9|2035.4|2023.9|2035.4|2023.9|2035.4|2023.9|1
1736903160000|2025-01-15 01:06:00|2035.09|2023.59|2035.02|2023.52|2035.15|2023.65|2034.87|2023.37|13
1736903170000|2025-01-15 01:06:10|2035.04|2023.54|2035.27|2023.77|2035.4|2023.9|2035.02|2023.52|9
1736903180000|2025-01-15 01:06:20|2035.32|2023.82|2035.07|2023.57|2035.32|2023.82|2035.07|2023.57|16
1736903190000|2025-01-15 01:06:30|2035.02|2023.52|2035.04|2023.54|2035.12|2023.62|2034.79|2023.29|20
1736903200000|2025-01-15 01:06:40|2035.01|2023.51|2035.4|2023.9|2035.4|2023.9|2034.75|2023.25|17
1736903210000|2025-01-15 01:06:50|2035.25|2023.75|2035.32|2023.82|2035.4|2023.9|2035.25|2023.75|7
1736903220000|2025-01-15 01:07:00|2035.38|2023.88|2034.97|2023.47|2035.4|2023.9|2034.97|2023.47|10
1736903230000|2025-01-15 01:07:10|2035.02|2023.52|2035.29|2023.79|2035.29|2023.79|2034.79|2023.29|17
1736903240000|2025-01-15 01:07:20|2035.34|2023.84|2035.29|2023.79|2035.4|2023.9|2035.24|2023.74|7
1736903250000|2025-01-15 01:07:30|2035.24|2023.74|2035.22|2023.72|2035.35|2023.85|2035.08|2023.58|19
1736903260000|2025-01-15 01:07:40|2035.33|2023.83|2035.31|2023.81|2035.34|2023.84|2034.83|2023.33|19
1736903270000|2025-01-15 01:07:50|2035.4|2023.9|2035|2023.5|2035.4|2023.9|2035|2023.5|18
1736903280000|2025-01-15 01:08:00|2035.13|2023.63|2034.9|2023.4|2035.16|2023.66|2034.76|2023.26|18
1736903290000|2025-01-15 01:08:10|2034.86|2023.36|2034.93|2023.43|2034.96|2023.46|2034.75|2023.25|13
1736903300000|2025-01-15 01:08:20|2034.82|2023.32|2035.01|2023.51|2035.03|2023.53|2034.82|2023.32|16
1736903310000|2025-01-15 01:08:30|2034.99|2023.49|2034.98|2023.48|2035.02|2023.52|2034.91|2023.41|14
1736903320000|2025-01-15 01:08:40|2034.95|2023.45|2035.22|2023.72|2035.3|2023.8|2034.88|2023.38|22
1736903330000|2025-01-15 01:08:50|2035.36|2023.86|2035.4|2023.9|2035.4|2023.9|2035.36|2023.86|2
1736903370000|2025-01-15 01:09:30|2035.68|2024.18|2036.22|2024.72|2036.22|2024.72|2035.68|2024.18|3
1736903380000|2025-01-15 01:09:40|2036.34|2024.84|2036.45|2024.95|2036.45|2024.95|2036.34|2024.84|2
1736903390000|2025-01-15 01:09:50|2036.97|2025.47|2036.69|2025.19|2036.97|2025.47|2036.64|2025.14|7
1736903400000|2025-01-15 01:10:00|2036.8|2025.3|2036.46|2024.96|2036.8|2025.3|2036.25|2024.75|15
1736903410000|2025-01-15 01:10:10|2036.41|2024.91|2036.6|2025.1|2036.96|2025.46|2036.23|2024.73|20
1736903420000|2025-01-15 01:10:20|2036.55|2025.05|2036.97|2025.47|2036.97|2025.47|2036.49|2024.99|10
1736903430000|2025-01-15 01:10:30|2037.08|2025.58|2037.18|2025.68|2037.18|2025.68|2037.08|2025.58|2
1736903450000|2025-01-15 01:10:50|2037.09|2025.59|2037.18|2025.68|2037.18|2025.68|2037.09|2025.59|5
1736903460000|2025-01-15 01:11:00|2037.07|2025.57|2036.68|2025.18|2037.13|2025.63|2036.48|2024.98|16
1736903470000|2025-01-15 01:11:10|2036.62|2025.12|2036.53|2025.03|2036.9|2025.4|2036.53|2025.03|14
1736903480000|2025-01-15 01:11:20|2036.52|2025.02|2036.22|2024.72|2036.81|2025.31|2036.22|2024.72|24
1736903490000|2025-01-15 01:11:30|2035.81|2024.31|2035.4|2023.9|2035.81|2024.31|2035.4|2023.9|3
1736903510000|2025-01-15 01:11:50|2035.08|2023.58|2033.16|2021.66|2035.08|2023.58|2033.16|2021.66|14
1736903520000|2025-01-15 01:12:00|2033.23|2021.73|2032.9|2021.4|2033.23|2021.73|2032.66|2021.16|16
1736903530000|2025-01-15 01:12:10|2032.94|2021.44|2032.8|2021.3|2033.27|2021.77|2032.66|2021.16|19
1736903540000|2025-01-15 01:12:20|2032.79|2021.29|2032.88|2021.38|2032.92|2021.42|2032.75|2021.25|16
1736903550000|2025-01-15 01:12:30|2032.86|2021.36|2033.36|2021.86|2033.48|2021.98|2032.86|2021.36|15
1736903560000|2025-01-15 01:12:40|2033.37|2021.87|2033.14|2021.64|2033.61|2022.11|2033.14|2021.64|20
1736903570000|2025-01-15 01:12:50|2032.93|2021.43|2032.66|2021.16|2032.93|2021.43|2032.66|2021.16|14
1736903580000|2025-01-15 01:13:00|2032.67|2021.17|2032.66|2021.16|2033.34|2021.84|2032.66|2021.16|20
1736903600000|2025-01-15 01:13:20|2031.49|2019.99|2030.8|2019.3|2031.49|2019.99|2030.66|2019.16|3
1736903610000|2025-01-15 01:13:30|2030.95|2019.45|2030.86|2019.36|2030.95|2019.45|2030.34|2018.84|16
1736903620000|2025-01-15 01:13:40|2030.7|2019.2|2030.34|2018.84|2030.82|2019.32|2030.34|2018.84|21
1736903630000|2025-01-15 01:13:50|2030.32|2018.82|2029.5|2018|2030.38|2018.88|2029.5|2018|22
1736903640000|2025-01-15 01:14:00|2029.49|2017.99|2029.7|2018.2|2029.85|2018.35|2029.45|2017.95|19
1736903650000|2025-01-15 01:14:10|2029.76|2018.26|2030.17|2018.67|2030.36|2018.86|2029.76|2018.26|24
1736903660000|2025-01-15 01:14:20|2030.2|2018.7|2029.41|2017.91|2030.32|2018.82|2029.41|2017.91|13
1736903670000|2025-01-15 01:14:30|2029.54|2018.04|2029.58|2018.08|2029.77|2018.27|2029.54|2018.04|18
1736903680000|2025-01-15 01:14:40|2029.65|2018.15|2029.46|2017.96|2029.65|2018.15|2029.46|2017.96|15
1736903690000|2025-01-15 01:14:50|2029.66|2018.16|2029.36|2017.86|2029.66|2018.16|2029.36|2017.86|11
1736903710000|2025-01-15 01:15:10|2029.32|2017.82|2028.25|2016.75|2029.32|2017.82|2028.25|2016.75|2
1736903720000|2025-01-15 01:15:20|2027.93|2016.43|2027.61|2016.11|2027.93|2016.43|2027.61|2016.11|2
1736903770000|2025-01-15 01:16:10|2027.7|2016.2|2027.96|2016.46|2028.03|2016.53|2027.7|2016.2|10
1736903780000|2025-01-15 01:16:20|2027.94|2016.44|2028.34|2016.84|2028.36|2016.86|2027.94|2016.44|11
1736903790000|2025-01-15 01:16:30|2028.43|2016.93|2029.06|2017.56|2029.06|2017.56|2028.43|2016.93|13
1736903800000|2025-01-15 01:16:40|2029.49|2017.99|2029.91|2018.41|2029.91|2018.41|2029.49|2017.99|2
1736903810000|2025-01-15 01:16:50|2030.48|2018.98|2030.87|2019.37|2030.87|2019.37|2030.48|2018.98|8
1736903820000|2025-01-15 01:17:00|2030.93|2019.43|2031.06|2019.56|2031.06|2019.56|2030.93|2019.43|4
1736903830000|2025-01-15 01:17:10|2031.02|2019.52|2031.01|2019.51|2031.02|2019.52|2031.01|2019.51|2
1736903840000|2025-01-15 01:17:20|2031.06|2019.56|2030.36|2018.86|2031.06|2019.56|2030.31|2018.81|22
1736903850000|2025-01-15 01:17:30|2030.37|2018.87|2028.6|2017.1|2030.42|2018.92|2028.53|2017.03|26
1736903860000|2025-01-15 01:17:40|2028.73|2017.23|2029.07|2017.57|2029.07|2017.57|2028.57|2017.07|14
1736903870000|2025-01-15 01:17:50|2029.04|2017.54|2028.75|2017.25|2029.11|2017.61|2028.4|2016.9|14
1736903880000|2025-01-15 01:18:00|2029.24|2017.74|2028.3|2016.8|2029.55|2018.05|2028.17|2016.67|21
1736903890000|2025-01-15 01:18:10|2028.25|2016.75|2028.28|2016.78|2028.46|2016.96|2028.25|2016.75|9
1736903900000|2025-01-15 01:18:20|2028.33|2016.83|2029.29|2017.79|2029.29|2017.79|2028.33|2016.83|18
1736903910000|2025-01-15 01:18:30|2029.19|2017.69|2028.92|2017.42|2029.26|2017.76|2028.51|2017.01|20
1736903920000|2025-01-15 01:18:40|2028.91|2017.41|2029.72|2018.22|2029.72|2018.22|2028.58|2017.08|18
1736903930000|2025-01-15 01:18:50|2029.84|2018.34|2028.51|2017.01|2030|2018.5|2028.45|2016.95|24
1736903940000|2025-01-15 01:19:00|2028.52|2017.02|2028.34|2016.84|2028.6|2017.1|2028.19|2016.69|18
1736903950000|2025-01-15 01:19:10|2028.09|2016.59|2028.29|2016.79|2028.38|2016.88|2027.85|2016.35|23
1736903960000|2025-01-15 01:19:20|2028.28|2016.78|2027.84|2016.34|2028.28|2016.78|2027.63|2016.13|13
1736903970000|2025-01-15 01:19:30|2027.83|2016.33|2027.66|2016.16|2027.83|2016.33|2027.66|2016.16|5
1736903980000|2025-01-15 01:19:40|2027.67|2016.17|2027.66|2016.16|2027.67|2016.17|2027.64|2016.14|5
1736903990000|2025-01-15 01:19:50|2027.64|2016.14|2027.63|2016.13|2027.64|2016.14|2027.63|2016.13|2
1736904000000|2025-01-15 01:20:00|2027.66|2016.16|2028.31|2016.81|2028.31|2016.81|2027.66|2016.16|6
1736904010000|2025-01-15 01:20:10|2028.42|2016.92|2027.87|2016.37|2028.52|2017.02|2027.7|2016.2|24
1736904020000|2025-01-15 01:20:20|2027.88|2016.38|2027.63|2016.13|2027.89|2016.39|2027.63|2016.13|20
1736904030000|2025-01-15 01:20:30|2027.96|2016.46|2028.72|2017.22|2028.72|2017.22|2027.96|2016.46|14
1736904040000|2025-01-15 01:20:40|2028.82|2017.32|2028.82|2017.32|2028.82|2017.32|2028.53|2017.03|10
1736904060000|2025-01-15 01:21:00|2029.31|2017.81|2029.81|2018.31|2029.81|2018.31|2029.31|2017.81|5
1736904080000|2025-01-15 01:21:20|2029.75|2018.25|2029.41|2017.91|2029.76|2018.26|2029.28|2017.78|10
1736904090000|2025-01-15 01:21:30|2029.46|2017.96|2029.17|2017.67|2029.51|2018.01|2029.04|2017.54|18
1736904100000|2025-01-15 01:21:40|2029.08|2017.58|2029.81|2018.31|2029.81|2018.31|2029.07|2017.57|17
1736904120000|2025-01-15 01:22:00|2029.98|2018.48|2030.15|2018.65|2030.15|2018.65|2029.98|2018.48|2
1736904130000|2025-01-15 01:22:10|2030.16|2018.66|2030.9|2019.4|2030.9|2019.4|2030.16|2018.66|4
1736904140000|2025-01-15 01:22:20|2030.98|2019.48|2032.2|2020.7|2032.2|2020.7|2030.98|2019.48|6
1736904190000|2025-01-15 01:23:10|2032.1|2020.6|2032.2|2020.7|2032.2|2020.7|2032.1|2020.6|14
1736904200000|2025-01-15 01:23:20|2032.17|2020.67|2031.98|2020.48|2032.17|2020.67|2031.97|2020.47|7
1736904210000|2025-01-15 01:23:30|2031.99|2020.49|2031.99|2020.49|2032.2|2020.7|2031.99|2020.49|5
1736904220000|2025-01-15 01:23:40|2032|2020.5|2032.2|2020.7|2032.2|2020.7|2032|2020.5|5
1736904230000|2025-01-15 01:23:50|2032.17|2020.67|2032.2|2020.7|2032.2|2020.7|2032.17|2020.67|2
1736904240000|2025-01-15 01:24:00|2032.17|2020.67|2032.02|2020.52|2032.18|2020.68|2032.01|2020.51|8
1736904250000|2025-01-15 01:24:10|2032.12|2020.62|2032.2|2020.7|2032.2|2020.7|2032.12|2020.62|3
1736904260000|2025-01-15 01:24:20|2032.21|2020.71|2032.39|2020.89|2032.39|2020.89|2032.21|2020.71|2
1736904270000|2025-01-15 01:24:30|2032.67|2021.17|2033.24|2021.74|2033.24|2021.74|2032.67|2021.17|4
1736904290000|2025-01-15 01:24:50|2033.33|2021.83|2033.41|2021.91|2033.41|2021.91|2033.33|2021.83|2
1736904300000|2025-01-15 01:25:00|2033.72|2022.22|2035.29|2023.79|2035.29|2023.79|2033.72|2022.22|7
1736904310000|2025-01-15 01:25:10|2035.93|2024.43|2036.17|2024.67|2036.18|2024.68|2035.93|2024.43|3
1736904320000|2025-01-15 01:25:20|2036.22|2024.72|2036.68|2025.18|2036.69|2025.19|2035.74|2024.24|24
1736904330000|2025-01-15 01:25:30|2036.63|2025.13|2037.13|2025.63|2037.13|2025.63|2036.63|2025.13|6
1736904340000|2025-01-15 01:25:40|2037.52|2026.02|2037.92|2026.42|2037.92|2026.42|2037.52|2026.02|2
1736904360000|2025-01-15 01:26:00|2038.01|2026.51|2038.36|2026.86|2038.36|2026.86|2038.01|2026.51|4
1736904370000|2025-01-15 01:26:10|2038.5|2027|2040.67|2029.17|2040.81|2029.31|2038.5|2027|7
1736904380000|2025-01-15 01:26:20|2040.07|2028.57|2039.25|2027.75|2040.07|2028.57|2039.01|2027.51|23
1736904390000|2025-01-15 01:26:30|2039.13|2027.63|2040.15|2028.65|2040.15|2028.65|2038.42|2026.92|30
1736904400000|2025-01-15 01:26:40|2040.14|2028.64|2040.28|2028.78|2040.49|2028.99|2039.83|2028.33|25
1736904410000|2025-01-15 01:26:50|2040.23|2028.73|2041.1|2029.6|2041.1|2029.6|2040.23|2028.73|12
1736904420000|2025-01-15 01:27:00|2041.15|2029.65|2041.18|2029.68|2041.65|2030.15|2041.15|2029.65|17
1736904430000|2025-01-15 01:27:10|2041.24|2029.74|2041.03|2029.53|2041.52|2030.02|2040.81|2029.31|14
1736904440000|2025-01-15 01:27:20|2041.12|2029.62|2041.3|2029.8|2041.45|2029.95|2041.02|2029.52|20
1736904450000|2025-01-15 01:27:30|2041.31|2029.81|2039.68|2028.18|2041.38|2029.88|2039.66|2028.16|23
1736904460000|2025-01-15 01:27:40|2039.67|2028.17|2040.37|2028.87|2040.37|2028.87|2039.6|2028.1|18
1736904470000|2025-01-15 01:27:50|2040.42|2028.92|2039.07|2027.57|2040.94|2029.44|2039.07|2027.57|22
1736904480000|2025-01-15 01:28:00|2039.02|2027.52|2041.41|2029.91|2041.41|2029.91|2039.02|2027.52|26
1736904490000|2025-01-15 01:28:10|2041.22|2029.72|2040.13|2028.63|2041.22|2029.72|2039.82|2028.32|25
1736904500000|2025-01-15 01:28:20|2040.18|2028.68|2041.1|2029.6|2041.37|2029.87|2040.16|2028.66|21
1736904510000|2025-01-15 01:28:30|2041.11|2029.61|2040.3|2028.8|2041.11|2029.61|2040|2028.5|24
1736904520000|2025-01-15 01:28:40|2040.37|2028.87|2041.14|2029.64|2041.39|2029.89|2040.3|2028.8|23
1736904530000|2025-01-15 01:28:50|2041.1|2029.6|2038.91|2027.41|2041.1|2029.6|2038.91|2027.41|21
1736904540000|2025-01-15 01:29:00|2039.34|2027.84|2039.37|2027.87|2039.38|2027.88|2038.91|2027.41|22
1736904550000|2025-01-15 01:29:10|2039.27|2027.77|2039.19|2027.69|2039.59|2028.09|2039.14|2027.64|23
1736904560000|2025-01-15 01:29:20|2039.14|2027.64|2039.53|2028.03|2039.69|2028.19|2038.9|2027.4|27
1736904570000|2025-01-15 01:29:30|2039.52|2028.02|2040.48|2028.98|2040.48|2028.98|2039.19|2027.69|21
1736904580000|2025-01-15 01:29:40|2040.53|2029.03|2040.56|2029.06|2040.83|2029.33|2040.25|2028.75|14
1736904590000|2025-01-15 01:29:50|2040.51|2029.01|2041.17|2029.67|2041.23|2029.73|2040.45|2028.95|25
1736904600000|2025-01-15 01:30:00|2041.24|2029.74|2040.04|2028.54|2041.24|2029.74|2040.04|2028.54|11
1736904610000|2025-01-15 01:30:10|2040.47|2028.97|2041.01|2029.51|2041.26|2029.76|2040.47|2028.97|23
1736904620000|2025-01-15 01:30:20|2040.93|2029.43|2040.04|2028.54|2040.93|2029.43|2040.04|2028.54|24
1736904640000|2025-01-15 01:30:40|2039.83|2028.33|2039.63|2028.13|2039.83|2028.33|2039.63|2028.13|2
1736904660000|2025-01-15 01:31:00|2038.77|2027.27|2039.51|2028.01|2039.51|2028.01|2036.59|2025.09|23
1736904670000|2025-01-15 01:31:10|2039.21|2027.71|2040.01|2028.51|2040.01|2028.51|2038.94|2027.44|26
1736904690000|2025-01-15 01:31:30|2040.7|2029.2|2041.11|2029.61|2041.21|2029.71|2040.52|2029.02|21
1736904700000|2025-01-15 01:31:40|2041.01|2029.51|2041.39|2029.89|2041.39|2029.89|2041.01|2029.51|24
1736904710000|2025-01-15 01:31:50|2041.35|2029.85|2041.24|2029.74|2041.39|2029.89|2040.69|2029.19|10
1736904720000|2025-01-15 01:32:00|2041.34|2029.84|2043.27|2031.77|2043.27|2031.77|2041.15|2029.65|16
1736904730000|2025-01-15 01:32:10|2042.95|2031.45|2043.27|2031.77|2043.27|2031.77|2042.95|2031.45|4
1736904740000|2025-01-15 01:32:20|2043.26|2031.76|2043.27|2031.77|2043.27|2031.77|2042.58|2031.08|10
1736904750000|2025-01-15 01:32:30|2043.23|2031.73|2043.27|2031.77|2043.27|2031.77|2042.78|2031.28|11
1736904760000|2025-01-15 01:32:40|2043.37|2031.87|2045.44|2033.94|2045.44|2033.94|2043.37|2031.87|8
1736904770000|2025-01-15 01:32:50|2045.36|2033.86|2044.59|2033.09|2045.36|2033.86|2044.59|2033.09|8
1736904780000|2025-01-15 01:33:00|2044.39|2032.89|2047.25|2035.75|2047.25|2035.75|2044.39|2032.89|23
1736904790000|2025-01-15 01:33:10|2047.27|2035.77|2048.08|2036.58|2048.08|2036.58|2047.27|2035.77|7
1736904800000|2025-01-15 01:33:20|2048.47|2036.97|2049.15|2037.65|2049.15|2037.65|2048.47|2036.97|4
1736904810000|2025-01-15 01:33:30|2049.26|2037.76|2050.62|2039.12|2050.62|2039.12|2049.26|2037.76|5
1736904820000|2025-01-15 01:33:40|2050.64|2039.14|2052.14|2040.64|2052.26|2040.76|2050.64|2039.14|17
1736904830000|2025-01-15 01:33:50|2052.2|2040.7|2052.26|2040.76|2053|2041.5|2052.11|2040.61|25
1736904840000|2025-01-15 01:34:00|2052.32|2040.82|2053.73|2042.23|2054.08|2042.58|2052.32|2040.82|22
1736904850000|2025-01-15 01:34:10|2053.68|2042.18|2053.72|2042.22|2053.91|2042.41|2052.84|2041.34|28
1736904860000|2025-01-15 01:34:20|2053.71|2042.21|2054.03|2042.53|2054.23|2042.73|2053.71|2042.21|22
1736904870000|2025-01-15 01:34:30|2054.14|2042.64|2054.19|2042.69|2054.23|2042.73|2054.02|2042.52|23
1736904880000|2025-01-15 01:34:40|2054.23|2042.73|2054.9|2043.4|2054.9|2043.4|2054.23|2042.73|5
1736904890000|2025-01-15 01:34:50|2054.83|2043.33|2054.63|2043.13|2054.88|2043.38|2054.4|2042.9|28
1736904900000|2025-01-15 01:35:00|2054.56|2043.06|2054.9|2043.4|2054.9|2043.4|2054.33|2042.83|25
1736904910000|2025-01-15 01:35:10|2054.88|2043.38|2055.75|2044.25|2055.75|2044.25|2054.81|2043.31|8
1736904920000|2025-01-15 01:35:20|2055.83|2044.33|2055.92|2044.42|2055.92|2044.42|2055.83|2044.33|2
1736904930000|2025-01-15 01:35:30|2055.83|2044.33|2055.92|2044.42|2055.92|2044.42|2055.61|2044.11|19
1736904940000|2025-01-15 01:35:40|2055.94|2044.44|2057.54|2046.04|2057.8|2046.3|2055.94|2044.44|29
1736904950000|2025-01-15 01:35:50|2057.49|2045.99|2057.8|2046.3|2057.8|2046.3|2057.49|2045.99|9
1736904960000|2025-01-15 01:36:00|2057.87|2046.37|2059.46|2047.96|2059.53|2048.03|2057.87|2046.37|7
1736904970000|2025-01-15 01:36:10|2059.53|2048.03|2059.53|2048.03|2059.53|2048.03|2059.46|2047.96|14
1736904990000|2025-01-15 01:36:30|2059.88|2048.38|2060.53|2049.03|2060.53|2049.03|2059.88|2048.38|7
1736905000000|2025-01-15 01:36:40|2060.38|2048.88|2060.53|2049.03|2060.53|2049.03|2060.38|2048.88|4
1736905010000|2025-01-15 01:36:50|2060.48|2048.98|2060.49|2048.99|2060.53|2049.03|2060.48|2048.98|11
1736905020000|2025-01-15 01:37:00|2060.35|2048.85|2060.53|2049.03|2060.53|2049.03|2059.93|2048.43|15
1736905040000|2025-01-15 01:37:20|2060.32|2048.82|2060.45|2048.95|2060.53|2049.03|2059.98|2048.48|13
1736905050000|2025-01-15 01:37:30|2060.43|2048.93|2060.41|2048.91|2060.53|2049.03|2059.33|2047.83|24
1736905060000|2025-01-15 01:37:40|2060.46|2048.96|2060.53|2049.03|2060.53|2049.03|2060.46|2048.96|3
1736905070000|2025-01-15 01:37:50|2060.67|2049.17|2062.95|2051.45|2062.95|2051.45|2060.67|2049.17|6
1736905080000|2025-01-15 01:38:00|2063|2051.5|2059.36|2047.86|2063.84|2052.34|2058.86|2047.36|26
1736905090000|2025-01-15 01:38:10|2059.37|2047.87|2060.14|2048.64|2061.42|2049.92|2059.37|2047.87|24
1736905100000|2025-01-15 01:38:20|2059.97|2048.47|2058.8|2047.3|2060.09|2048.59|2057.93|2046.43|31
1736905110000|2025-01-15 01:38:30|2058.77|2047.27|2057.57|2046.07|2058.77|2047.27|2057.57|2046.07|22
1736905120000|2025-01-15 01:38:40|2057.83|2046.33|2059.33|2047.83|2059.33|2047.83|2057.36|2045.86|23
1736905130000|2025-01-15 01:38:50|2059.34|2047.84|2059.38|2047.88|2059.38|2047.88|2059.34|2047.84|15
1736905140000|2025-01-15 01:39:00|2059.37|2047.87|2059.86|2048.36|2059.86|2048.36|2058.61|2047.11|22
1736905150000|2025-01-15 01:39:10|2059.83|2048.33|2060.26|2048.76|2060.26|2048.76|2059.35|2047.85|13
1736905160000|2025-01-15 01:39:20|2060.42|2048.92|2060.58|2049.08|2060.58|2049.08|2060.42|2048.92|2
1736905170000|2025-01-15 01:39:30|2060.94|2049.44|2061.29|2049.79|2061.29|2049.79|2060.94|2049.44|2
1736905180000|2025-01-15 01:39:40|2061|2049.5|2059.03|2047.53|2061|2049.5|2059.03|2047.53|18
1736905190000|2025-01-15 01:39:50|2058.98|2047.48|2056.84|2045.34|2058.98|2047.48|2056.84|2045.34|24
1736905200000|2025-01-15 01:40:00|2056.79|2045.29|2057.75|2046.25|2058.03|2046.53|2055.47|2043.97|35
1736905210000|2025-01-15 01:40:10|2057.85|2046.35|2058.3|2046.8|2058.39|2046.89|2057.67|2046.17|21
1736905220000|2025-01-15 01:40:20|2058.15|2046.65|2058.8|2047.3|2058.8|2047.3|2058.11|2046.61|22
1736905230000|2025-01-15 01:40:30|2059.46|2047.96|2059.94|2048.44|2060.13|2048.63|2059.46|2047.96|23
1736905240000|2025-01-15 01:40:40|2060.04|2048.54|2059.67|2048.17|2060.13|2048.63|2059.65|2048.15|19
1736905250000|2025-01-15 01:40:50|2059.89|2048.39|2059.55|2048.05|2060.13|2048.63|2059.5|2048|24
1736905260000|2025-01-15 01:41:00|2059.69|2048.19|2057.88|2046.38|2059.69|2048.19|2057.88|2046.38|35
1736905270000|2025-01-15 01:41:10|2057.84|2046.34|2058.26|2046.76|2058.31|2046.81|2057.29|2045.79|22
1736905280000|2025-01-15 01:41:20|2058.2|2046.7|2059.8|2048.3|2059.8|2048.3|2057.63|2046.13|24
1736905290000|2025-01-15 01:41:30|2059.83|2048.33|2060.13|2048.63|2060.13|2048.63|2059.83|2048.33|6
1736905300000|2025-01-15 01:41:40|2060.05|2048.55|2061.29|2049.79|2061.29|2049.79|2060|2048.5|10
1736905310000|2025-01-15 01:41:50|2061.85|2050.35|2063.77|2052.27|2063.77|2052.27|2061.85|2050.35|7
1736905320000|2025-01-15 01:42:00|2063.72|2052.22|2063|2051.5|2063.72|2052.22|2062.14|2050.64|31
1736905330000|2025-01-15 01:42:10|2063.1|2051.6|2063.77|2052.27|2063.77|2052.27|2062.9|2051.4|23
1736905350000|2025-01-15 01:42:30|2063.81|2052.31|2063.84|2052.34|2063.84|2052.34|2063.81|2052.31|2
1736905370000|2025-01-15 01:42:50|2063.81|2052.31|2063.84|2052.34|2063.84|2052.34|2063.81|2052.31|3
1736905380000|2025-01-15 01:43:00|2063.81|2052.31|2065.72|2054.22|2065.72|2054.22|2063.77|2052.27|12
1736905390000|2025-01-15 01:43:10|2065.62|2054.12|2065.66|2054.16|2065.72|2054.22|2065.5|2054|20
1736905400000|2025-01-15 01:43:20|2065.7|2054.2|2065.66|2054.16|2065.72|2054.22|2065.54|2054.04|17
1736905410000|2025-01-15 01:43:30|2065.64|2054.14|2065.72|2054.22|2065.72|2054.22|2065.57|2054.07|10
1736905420000|2025-01-15 01:43:40|2065.63|2054.13|2065.67|2054.17|2065.67|2054.17|2065.63|2054.13|2
1736905430000|2025-01-15 01:43:50|2065.68|2054.18|2066.65|2055.15|2066.65|2055.15|2065.67|2054.17|13
1736905440000|2025-01-15 01:44:00|2066.95|2055.45|2067.51|2056.01|2067.51|2056.01|2066.95|2055.45|6
1736905450000|2025-01-15 01:44:10|2067.45|2055.95|2067.4|2055.9|2067.51|2056.01|2067.31|2055.81|13
1736905460000|2025-01-15 01:44:20|2067.41|2055.91|2067.51|2056.01|2067.51|2056.01|2066.9|2055.4|22
1736905470000|2025-01-15 01:44:30|2067.46|2055.96|2066.57|2055.07|2067.46|2055.96|2066.54|2055.04|24
1736905480000|2025-01-15 01:44:40|2066.52|2055.02|2066.28|2054.78|2066.64|2055.14|2066.28|2054.78|16
1736905490000|2025-01-15 01:44:50|2066.12|2054.62|2066.33|2054.83|2066.81|2055.31|2066.11|2054.61|22
1736905500000|2025-01-15 01:45:00|2066.82|2055.32|2066.36|2054.86|2067.99|2056.49|2066.16|2054.66|26
1736905510000|2025-01-15 01:45:10|2066.47|2054.97|2066.37|2054.87|2067.37|2055.87|2066.16|2054.66|27
1736905520000|2025-01-15 01:45:20|2066.42|2054.92|2067.32|2055.82|2067.82|2056.32|2066.35|2054.85|30
1736905530000|2025-01-15 01:45:30|2067.28|2055.78|2066.72|2055.22|2067.72|2056.22|2066.3|2054.8|28
1736905540000|2025-01-15 01:45:40|2066.68|2055.18|2067.3|2055.8|2067.32|2055.82|2066.19|2054.69|19
1736905550000|2025-01-15 01:45:50|2067.2|2055.7|2066.63|2055.13|2067.25|2055.75|2066.29|2054.79|24
1736905560000|2025-01-15 01:46:00|2066.68|2055.18|2067.99|2056.49|2067.99|2056.49|2066.57|2055.07|18
1736905580000|2025-01-15 01:46:20|2068.68|2057.18|2069.03|2057.53|2069.44|2057.94|2068.67|2057.17|28
1736905590000|2025-01-15 01:46:30|2068.96|2057.46|2068.9|2057.4|2069.13|2057.63|2068.52|2057.02|29
1736905600000|2025-01-15 01:46:40|2068.87|2057.37|2069.43|2057.93|2069.85|2058.35|2068.22|2056.72|18
1736905610000|2025-01-15 01:46:50|2069.42|2057.92|2068.29|2056.79|2069.42|2057.92|2068.25|2056.75|31
1736905620000|2025-01-15 01:47:00|2068.34|2056.84|2067.08|2055.58|2069|2057.5|2067.08|2055.58|27
1736905630000|2025-01-15 01:47:10|2067.03|2055.53|2065.91|2054.41|2067.46|2055.96|2065.73|2054.23|19
1736905640000|2025-01-15 01:47:20|2065.86|2054.36|2063.77|2052.27|2065.86|2054.36|2063.77|2052.27|9
1736905650000|2025-01-15 01:47:30|2063.83|2052.33|2064.49|2052.99|2064.58|2053.08|2063.77|2052.27|10
1736905660000|2025-01-15 01:47:40|2064.54|2053.04|2063.88|2052.38|2064.54|2053.04|2063.88|2052.38|29
1736905670000|2025-01-15 01:47:50|2063.77|2052.27|2062.63|2051.13|2063.77|2052.27|2062.28|2050.78|9
1736905680000|2025-01-15 01:48:00|2062.57|2051.07|2061.2|2049.7|2062.57|2051.07|2060.13|2048.63|29
1736905690000|2025-01-15 01:48:10|2061.25|2049.75|2061.45|2049.95|2061.45|2049.95|2060.53|2049.03|21
1736905700000|2025-01-15 01:48:20|2061.42|2049.92|2061.82|2050.32|2061.94|2050.44|2061.42|2049.92|15
1736905710000|2025-01-15 01:48:30|2061.86|2050.36|2061.62|2050.12|2062.89|2051.39|2061.62|2050.12|21
1736905720000|2025-01-15 01:48:40|2061.63|2050.13|2058.59|2047.09|2061.63|2050.13|2058.58|2047.08|28
1736905730000|2025-01-15 01:48:50|2058.58|2047.08|2057.62|2046.12|2058.58|2047.08|2057.62|2046.12|25
1736905740000|2025-01-15 01:49:00|2057.67|2046.17|2058.41|2046.91|2059.16|2047.66|2057.67|2046.17|20
1736905750000|2025-01-15 01:49:10|2058.43|2046.93|2057.91|2046.41|2058.74|2047.24|2057.58|2046.08|26
1736905760000|2025-01-15 01:49:20|2057.96|2046.46|2056.77|2045.27|2057.96|2046.46|2056.77|2045.27|22
1736905770000|2025-01-15 01:49:30|2056.94|2045.44|2055.85|2044.35|2057.47|2045.97|2055.75|2044.25|28
1736905780000|2025-01-15 01:49:40|2055.54|2044.04|2055.48|2043.98|2055.6|2044.1|2054.64|2043.14|18
1736905790000|2025-01-15 01:49:50|2055.53|2044.03|2055.99|2044.49|2056.1|2044.6|2055.52|2044.02|15
1736905800000|2025-01-15 01:50:00|2056.14|2044.64|2056.21|2044.71|2057.01|2045.51|2056.06|2044.56|17
1736905810000|2025-01-15 01:50:10|2056.2|2044.7|2055.98|2044.48|2056.2|2044.7|2055.98|2044.48|7
1736905820000|2025-01-15 01:50:20|2055.18|2043.68|2054.07|2042.57|2055.18|2043.68|2053.81|2042.31|11
1736905830000|2025-01-15 01:50:30|2054.17|2042.67|2053.03|2041.53|2054.17|2042.67|2053.03|2041.53|24
1736905840000|2025-01-15 01:50:40|2052.62|2041.12|2050.17|2038.67|2052.62|2041.12|2050.07|2038.57|27
1736905850000|2025-01-15 01:50:50|2050.16|2038.66|2048.97|2037.47|2050.16|2038.66|2048.97|2037.47|15
1736905860000|2025-01-15 01:51:00|2049.08|2037.58|2049.56|2038.06|2050.24|2038.74|2049.08|2037.58|17
1736905870000|2025-01-15 01:51:10|2049.51|2038.01|2050.24|2038.74|2050.24|2038.74|2049.31|2037.81|17
1736905880000|2025-01-15 01:51:20|2050.12|2038.62|2051.88|2040.38|2052.1|2040.6|2050.06|2038.56|15
1736905890000|2025-01-15 01:51:30|2051.98|2040.48|2050.64|2039.14|2051.98|2040.48|2050.64|2039.14|22
1736905900000|2025-01-15 01:51:40|2050.24|2038.74|2050.93|2039.43|2051.67|2040.17|2049.84|2038.34|24
1736905910000|2025-01-15 01:51:50|2050.56|2039.06|2049.88|2038.38|2050.56|2039.06|2049.88|2038.38|19
1736905920000|2025-01-15 01:52:00|2049.52|2038.02|2050.49|2038.99|2050.55|2039.05|2049.45|2037.95|28
1736905930000|2025-01-15 01:52:10|2050.47|2038.97|2048.86|2037.36|2050.47|2038.97|2048.76|2037.26|17
1736905940000|2025-01-15 01:52:20|2048.85|2037.35|2049|2037.5|2049.18|2037.68|2048.63|2037.13|17
1736905950000|2025-01-15 01:52:30|2048.99|2037.49|2051.66|2040.16|2051.66|2040.16|2048.99|2037.49|26
1736905960000|2025-01-15 01:52:40|2051.71|2040.21|2051.56|2040.06|2051.98|2040.48|2051.34|2039.84|23
1736905970000|2025-01-15 01:52:50|2051.5|2040|2050.13|2038.63|2051.5|2040|2050.13|2038.63|21
1736905980000|2025-01-15 01:53:00|2050.23|2038.73|2049.53|2038.03|2050.77|2039.27|2049.42|2037.92|31
1736905990000|2025-01-15 01:53:10|2049.52|2038.02|2051.39|2039.89|2051.47|2039.97|2049.42|2037.92|22
1736906000000|2025-01-15 01:53:20|2051.41|2039.91|2051.89|2040.39|2051.92|2040.42|2051.38|2039.88|25
1736906010000|2025-01-15 01:53:30|2051.87|2040.37|2052.26|2040.76|2052.26|2040.76|2051.57|2040.07|26
1736906020000|2025-01-15 01:53:40|2052.16|2040.66|2052.5|2041|2052.5|2041|2052.16|2040.66|11
1736906040000|2025-01-15 01:54:00|2053.01|2041.51|2055.6|2044.1|2055.6|2044.1|2053.01|2041.51|11
1736906050000|2025-01-15 01:54:10|2055.8|2044.3|2056.61|2045.11|2056.61|2045.11|2055.8|2044.3|20
1736906060000|2025-01-15 01:54:20|2056.87|2045.37|2057.26|2045.76|2057.26|2045.76|2056.7|2045.2|22
1736906070000|2025-01-15 01:54:30|2057.1|2045.6|2057.26|2045.76|2057.26|2045.76|2057.03|2045.53|15
1736906080000|2025-01-15 01:54:40|2057.33|2045.83|2058.26|2046.76|2058.26|2046.76|2057.33|2045.83|3
1736906090000|2025-01-15 01:54:50|2058.88|2047.38|2059.95|2048.45|2060|2048.5|2058.88|2047.38|6
1736906100000|2025-01-15 01:55:00|2060.02|2048.52|2060.29|2048.79|2060.29|2048.79|2060.01|2048.51|6
1736906110000|2025-01-15 01:55:10|2060.63|2049.13|2061.81|2050.31|2061.81|2050.31|2060.63|2049.13|6
1736906120000|2025-01-15 01:55:20|2062.29|2050.79|2062.78|2051.28|2062.78|2051.28|2062.29|2050.79|2
1736906130000|2025-01-15 01:55:30|2063.08|2051.58|2063.37|2051.87|2063.37|2051.87|2063.08|2051.58|2
1736906140000|2025-01-15 01:55:40|2063.69|2052.19|2064.01|2052.51|2064.01|2052.51|2063.69|2052.19|2
1736906160000|2025-01-15 01:56:00|2064.14|2052.64|2066.07|2054.57|2067.04|2055.54|2064.14|2052.64|17
1736906170000|2025-01-15 01:56:10|2065.75|2054.25|2062.63|2051.13|2065.76|2054.26|2062.4|2050.9|30
1736906180000|2025-01-15 01:56:20|2062.61|2051.11|2063.97|2052.47|2064.19|2052.69|2062.3|2050.8|33
1736906190000|2025-01-15 01:56:30|2063.86|2052.36|2063.84|2052.34|2064.13|2052.63|2063.67|2052.17|24
1736906200000|2025-01-15 01:56:40|2063.79|2052.29|2061.25|2049.75|2063.79|2052.29|2061.25|2049.75|27
1736906210000|2025-01-15 01:56:50|2061.19|2049.69|2060.54|2049.04|2061.34|2049.84|2060.5|2049|19
1736906220000|2025-01-15 01:57:00|2060.56|2049.06|2058.62|2047.12|2060.56|2049.06|2058.52|2047.02|25
1736906230000|2025-01-15 01:57:10|2058.59|2047.09|2059.26|2047.76|2059.31|2047.81|2058.3|2046.8|22
1736906240000|2025-01-15 01:57:20|2059.31|2047.81|2059.52|2048.02|2059.96|2048.46|2059.03|2047.53|21
1736906250000|2025-01-15 01:57:30|2059.34|2047.84|2058.61|2047.11|2059.56|2048.06|2058.44|2046.94|20
1736906260000|2025-01-15 01:57:40|2058.6|2047.1|2058.77|2047.27|2059.64|2048.14|2058.48|2046.98|24
1736906270000|2025-01-15 01:57:50|2058.99|2047.49|2060.03|2048.53|2060.03|2048.53|2058.66|2047.16|24
1736906280000|2025-01-15 01:58:00|2060.41|2048.91|2059.65|2048.15|2060.93|2049.43|2059.65|2048.15|24
1736906290000|2025-01-15 01:58:10|2059.7|2048.2|2059.23|2047.73|2059.89|2048.39|2059.11|2047.61|22
1736906300000|2025-01-15 01:58:20|2059.33|2047.83|2058.83|2047.33|2059.88|2048.38|2058.66|2047.16|27
1736906310000|2025-01-15 01:58:30|2058.91|2047.41|2059.2|2047.7|2059.24|2047.74|2058.66|2047.16|28
1736906320000|2025-01-15 01:58:40|2059.18|2047.68|2058.87|2047.37|2059.21|2047.71|2058.56|2047.06|29
1736906330000|2025-01-15 01:58:50|2059.39|2047.89|2058.97|2047.47|2059.39|2047.89|2058.97|2047.47|14
1736906340000|2025-01-15 01:59:00|2059.13|2047.63|2057.72|2046.22|2059.13|2047.63|2057.51|2046.01|23
1736906350000|2025-01-15 01:59:10|2057.74|2046.24|2055.15|2043.65|2057.74|2046.24|2054.99|2043.49|27
1736906360000|2025-01-15 01:59:20|2055.14|2043.64|2054.94|2043.44|2055.14|2043.64|2054.94|2043.44|12
1736906370000|2025-01-15 01:59:30|2054.02|2042.52|2053.76|2042.26|2054.02|2042.52|2053.6|2042.1|9
1736906380000|2025-01-15 01:59:40|2053.75|2042.25|2052.37|2040.87|2053.86|2042.36|2052.37|2040.87|21
1736906390000|2025-01-15 01:59:50|2052.4|2040.9|2052.58|2041.08|2052.58|2041.08|2052.03|2040.53|16
1736906400000|2025-01-15 02:00:00|2052.59|2041.09|2053.68|2042.18|2053.74|2042.24|2052.59|2041.09|26
1736906410000|2025-01-15 02:00:10|2053.63|2042.13|2051.81|2040.31|2054.32|2042.82|2051.81|2040.31|23
1736906420000|2025-01-15 02:00:20|2051.7|2040.2|2051.32|2039.82|2052.51|2041.01|2051.01|2039.51|26
1736906430000|2025-01-15 02:00:30|2051.37|2039.87|2050.87|2039.37|2051.52|2040.02|2050.87|2039.37|17
1736906440000|2025-01-15 02:00:40|2050.92|2039.42|2051|2039.5|2051.09|2039.59|2050.55|2039.05|11
1736906450000|2025-01-15 02:00:50|2051.16|2039.66|2051|2039.5|2051.22|2039.72|2051|2039.5|7
1736906460000|2025-01-15 02:01:00|2051.01|2039.51|2054.29|2042.79|2054.38|2042.88|2051|2039.5|14
1736906470000|2025-01-15 02:01:10|2054.26|2042.76|2052.7|2041.2|2054.38|2042.88|2052.7|2041.2|9
1736906480000|2025-01-15 02:01:20|2052.71|2041.21|2054.38|2042.88|2054.38|2042.88|2052.71|2041.21|21
1736906490000|2025-01-15 02:01:30|2054.7|2043.2|2056.45|2044.95|2056.45|2044.95|2054.7|2043.2|4
1736906500000|2025-01-15 02:01:40|2056.3|2044.8|2056.3|2044.8|2056.3|2044.8|2056.3|2044.8|1
1736906510000|2025-01-15 02:01:50|2056.17|2044.67|2055.54|2044.04|2056.27|2044.77|2055.35|2043.85|25
1736906520000|2025-01-15 02:02:00|2055.44|2043.94|2055.1|2043.6|2055.44|2043.94|2053.41|2041.91|34
1736906530000|2025-01-15 02:02:10|2055.2|2043.7|2055.05|2043.55|2055.64|2044.14|2054.67|2043.17|24
1736906540000|2025-01-15 02:02:20|2055.53|2044.03|2055.65|2044.15|2055.65|2044.15|2055.15|2043.65|22
1736906550000|2025-01-15 02:02:30|2055.55|2044.05|2057.59|2046.09|2057.59|2046.09|2055.55|2044.05|14
1736906560000|2025-01-15 02:02:40|2057.56|2046.06|2057.59|2046.09|2057.59|2046.09|2057.36|2045.86|6
1736906570000|2025-01-15 02:02:50|2057.57|2046.07|2058.21|2046.71|2058.21|2046.71|2057.38|2045.88|7
1736906580000|2025-01-15 02:03:00|2058.55|2047.05|2060.45|2048.95|2060.72|2049.22|2058.55|2047.05|8
1736906590000|2025-01-15 02:03:10|2060.43|2048.93|2058.17|2046.67|2060.43|2048.93|2057.55|2046.05|25
1736906600000|2025-01-15 02:03:20|2058.24|2046.74|2060.72|2049.22|2060.72|2049.22|2058.19|2046.69|10
1736906610000|2025-01-15 02:03:30|2060.86|2049.36|2062.1|2050.6|2062.1|2050.6|2060.86|2049.36|7
1736906620000|2025-01-15 02:03:40|2062.21|2050.71|2062.92|2051.42|2063.26|2051.76|2062.21|2050.71|5
1736906630000|2025-01-15 02:03:50|2062.99|2051.49|2066.27|2054.77|2066.27|2054.77|2062.94|2051.44|18
1736906640000|2025-01-15 02:04:00|2066.33|2054.83|2070.75|2059.25|2070.75|2059.25|2066.33|2054.83|18
1736906650000|2025-01-15 02:04:10|2070.73|2059.23|2068|2056.5|2070.73|2059.23|2068|2056.5|31
1736906660000|2025-01-15 02:04:20|2067.67|2056.17|2068.7|2057.2|2069.37|2057.87|2066.89|2055.39|33
1736906670000|2025-01-15 02:04:30|2068.49|2056.99|2067.51|2056.01|2070.09|2058.59|2067.51|2056.01|28
1736906680000|2025-01-15 02:04:40|2067.36|2055.86|2066.63|2055.13|2067.36|2055.86|2065.61|2054.11|37
1736906690000|2025-01-15 02:04:50|2066.79|2055.29|2067.37|2055.87|2067.4|2055.9|2066.34|2054.84|33
1736906700000|2025-01-15 02:05:00|2067.42|2055.92|2067.5|2056|2067.5|2056|2066.87|2055.37|16
1736906710000|2025-01-15 02:05:10|2067.83|2056.33|2070.75|2059.25|2070.75|2059.25|2067.83|2056.33|13
1736906730000|2025-01-15 02:05:30|2071.25|2059.75|2072.58|2061.08|2072.9|2061.4|2071.25|2059.75|15
1736906740000|2025-01-15 02:05:40|2072.19|2060.69|2071.87|2060.37|2072.46|2060.96|2070.33|2058.83|32
1736906750000|2025-01-15 02:05:50|2071.93|2060.43|2071.7|2060.2|2072.34|2060.84|2071.43|2059.93|32
1736906760000|2025-01-15 02:06:00|2071.83|2060.33|2070.34|2058.84|2072.91|2061.41|2070.07|2058.57|35
1736906770000|2025-01-15 02:06:10|2070.45|2058.95|2071.33|2059.83|2071.43|2059.93|2070.45|2058.95|29
1736906780000|2025-01-15 02:06:20|2071.14|2059.64|2071.82|2060.32|2072.17|2060.67|2071.14|2059.64|26
1736906790000|2025-01-15 02:06:30|2071.97|2060.47|2072.27|2060.77|2072.27|2060.77|2071.97|2060.47|6
1736906800000|2025-01-15 02:06:40|2072.22|2060.72|2072.27|2060.77|2072.27|2060.77|2072.14|2060.64|4
1736906820000|2025-01-15 02:07:00|2072.41|2060.91|2072.56|2061.06|2072.56|2061.06|2072.41|2060.91|2
1736906830000|2025-01-15 02:07:10|2072.47|2060.97|2072.41|2060.91|2072.56|2061.06|2072.41|2060.91|7
1736906840000|2025-01-15 02:07:20|2072.39|2060.89|2072.41|2060.91|2072.41|2060.91|2072.27|2060.77|7
1736906850000|2025-01-15 02:07:30|2072.37|2060.87|2069.22|2057.72|2072.41|2060.91|2069.22|2057.72|10
1736906860000|2025-01-15 02:07:40|2068.63|2057.13|2065.77|2054.27|2068.63|2057.13|2065.73|2054.23|23
1736906870000|2025-01-15 02:07:50|2065.9|2054.4|2067.16|2055.66|2067.4|2055.9|2065.87|2054.37|33
1736906880000|2025-01-15 02:08:00|2067.27|2055.77|2066.54|2055.04|2068.78|2057.28|2066.54|2055.04|35
1736906890000|2025-01-15 02:08:10|2066.39|2054.89|2066.31|2054.81|2067.48|2055.98|2066.28|2054.78|32
1736906900000|2025-01-15 02:08:20|2065.85|2054.35|2062.88|2051.38|2065.85|2054.35|2062.87|2051.37|35
1736906910000|2025-01-15 02:08:30|2062.84|2051.34|2062.79|2051.29|2063.67|2052.17|2062.56|2051.06|29
1736906920000|2025-01-15 02:08:40|2062.74|2051.24|2063.31|2051.81|2063.31|2051.81|2061.96|2050.46|33
1736906930000|2025-01-15 02:08:50|2063.21|2051.71|2064.07|2052.57|2064.29|2052.79|2063.01|2051.51|31
1736906940000|2025-01-15 02:09:00|2064.18|2052.68|2066.38|2054.88|2066.96|2055.46|2064.06|2052.56|23
1736906950000|2025-01-15 02:09:10|2066.2|2054.7|2065.57|2054.07|2066.31|2054.81|2065.57|2054.07|25
1736906960000|2025-01-15 02:09:20|2065.97|2054.47|2062.62|2051.12|2065.97|2054.47|2062.27|2050.77|31
1736906970000|2025-01-15 02:09:30|2062.57|2051.07|2062.36|2050.86|2062.57|2051.07|2061.67|2050.17|30
1736906980000|2025-01-15 02:09:40|2062.41|2050.91|2063.23|2051.73|2063.23|2051.73|2062.17|2050.67|21
1736906990000|2025-01-15 02:09:50|2063.22|2051.72|2062.72|2051.22|2063.22|2051.72|2062.34|2050.84|24
1736907000000|2025-01-15 02:10:00|2062.73|2051.23|2061.84|2050.34|2063.19|2051.69|2061.84|2050.34|12
1736907010000|2025-01-15 02:10:10|2060.75|2049.25|2059.42|2047.92|2060.75|2049.25|2059.3|2047.8|13
1736907020000|2025-01-15 02:10:20|2059.43|2047.93|2058.37|2046.87|2061.15|2049.65|2058.37|2046.87|28
1736907030000|2025-01-15 02:10:30|2057.68|2046.18|2057.86|2046.36|2059.45|2047.95|2057.54|2046.04|31
1736907040000|2025-01-15 02:10:40|2057.87|2046.37|2056.74|2045.24|2058.45|2046.95|2056.59|2045.09|30
1736907050000|2025-01-15 02:10:50|2056.58|2045.08|2056.48|2044.98|2057.62|2046.12|2056.35|2044.85|31
1736907060000|2025-01-15 02:11:00|2056.47|2044.97|2056.5|2045|2057.2|2045.7|2056.15|2044.65|31
1736907070000|2025-01-15 02:11:10|2056.47|2044.97|2056.31|2044.81|2056.83|2045.33|2056.14|2044.64|28
1736907080000|2025-01-15 02:11:20|2056.36|2044.86|2056.02|2044.52|2056.51|2045.01|2056.02|2044.52|23
1736907110000|2025-01-15 02:11:50|2055.27|2043.77|2053.82|2042.32|2055.27|2043.77|2052.28|2040.78|23
1736907120000|2025-01-15 02:12:00|2053.8|2042.3|2055|2043.5|2055.15|2043.65|2053.43|2041.93|30
1736907130000|2025-01-15 02:12:10|2054.54|2043.04|2054.17|2042.67|2054.54|2043.04|2053.56|2042.06|25
1736907140000|2025-01-15 02:12:20|2054.22|2042.72|2054.97|2043.47|2055.24|2043.74|2054.2|2042.7|28
1736907150000|2025-01-15 02:12:30|2054.92|2043.42|2054.4|2042.9|2055.51|2044.01|2054.4|2042.9|25
1736907160000|2025-01-15 02:12:40|2054.41|2042.91|2054.63|2043.13|2055|2043.5|2054.04|2042.54|25
1736907170000|2025-01-15 02:12:50|2054.58|2043.08|2054.37|2042.87|2054.58|2043.08|2054.37|2042.87|9
1736907180000|2025-01-15 02:13:00|2054.42|2042.92|2055.51|2044.01|2055.51|2044.01|2054.42|2042.92|16
1736907190000|2025-01-15 02:13:10|2055.45|2043.95|2055.38|2043.88|2055.45|2043.95|2055.36|2043.86|4
1736907200000|2025-01-15 02:13:20|2055.29|2043.79|2055.51|2044.01|2055.51|2044.01|2054.73|2043.23|15
1736907210000|2025-01-15 02:13:30|2055.32|2043.82|2054.56|2043.06|2055.51|2044.01|2054.56|2043.06|18
1736907220000|2025-01-15 02:13:40|2054.52|2043.02|2054.74|2043.24|2055.43|2043.93|2054.52|2043.02|21
1736907230000|2025-01-15 02:13:50|2054.69|2043.19|2055.51|2044.01|2055.51|2044.01|2054.59|2043.09|13
1736907240000|2025-01-15 02:14:00|2055.79|2044.29|2057.92|2046.42|2057.92|2046.42|2055.79|2044.29|8
1736907250000|2025-01-15 02:14:10|2058.94|2047.44|2058.94|2047.44|2058.94|2047.44|2058.94|2047.44|1
1736907270000|2025-01-15 02:14:30|2059.8|2048.3|2060.43|2048.93|2060.44|2048.94|2059.62|2048.12|23
1736907280000|2025-01-15 02:14:40|2060.37|2048.87|2059.71|2048.21|2060.43|2048.93|2059.35|2047.85|19
1736907290000|2025-01-15 02:14:50|2059.76|2048.26|2058.69|2047.19|2059.76|2048.26|2058.39|2046.89|14
1736907300000|2025-01-15 02:15:00|2058.56|2047.06|2058.6|2047.1|2059.53|2048.03|2058.42|2046.92|22
1736907310000|2025-01-15 02:15:10|2058.74|2047.24|2058.29|2046.79|2059.53|2048.03|2058.26|2046.76|29
1736907320000|2025-01-15 02:15:20|2057.72|2046.22|2055.61|2044.11|2057.72|2046.22|2055.52|2044.02|26
1736907330000|2025-01-15 02:15:30|2055.66|2044.16|2055.89|2044.39|2056.47|2044.97|2055.66|2044.16|26
1736907340000|2025-01-15 02:15:40|2055.94|2044.44|2056.42|2044.92|2057.02|2045.52|2055.94|2044.44|30
1736907350000|2025-01-15 02:15:50|2056.44|2044.94|2056.1|2044.6|2056.53|2045.03|2055.96|2044.46|23
1736907360000|2025-01-15 02:16:00|2056.15|2044.65|2054.9|2043.4|2057.34|2045.84|2054.9|2043.4|27
1736907370000|2025-01-15 02:16:10|2054.69|2043.19|2055.4|2043.9|2055.7|2044.2|2053.79|2042.29|28
1736907380000|2025-01-15 02:16:20|2055.55|2044.05|2055.22|2043.72|2056.75|2045.25|2055.22|2043.72|22
1736907390000|2025-01-15 02:16:30|2055.38|2043.88|2055.27|2043.77|2055.61|2044.11|2055.04|2043.54|25
1736907400000|2025-01-15 02:16:40|2055.66|2044.16|2055.22|2043.72|2056.36|2044.86|2055.16|2043.66|23
1736907410000|2025-01-15 02:16:50|2055.13|2043.63|2054.96|2043.46|2055.17|2043.67|2054.93|2043.43|9
1736907420000|2025-01-15 02:17:00|2054.97|2043.47|2056.24|2044.74|2056.35|2044.85|2054.97|2043.47|32
1736907430000|2025-01-15 02:17:10|2056.19|2044.69|2056.58|2045.08|2056.58|2045.08|2055.04|2043.54|32
1736907440000|2025-01-15 02:17:20|2056.75|2045.25|2059.14|2047.64|2059.57|2048.07|2056.75|2045.25|13
1736907450000|2025-01-15 02:17:30|2059.15|2047.65|2059.47|2047.97|2060.38|2048.88|2058.63|2047.13|34
1736907460000|2025-01-15 02:17:40|2059.15|2047.65|2057.56|2046.06|2059.15|2047.65|2057.56|2046.06|26
1736907470000|2025-01-15 02:17:50|2057.25|2045.75|2057.77|2046.27|2057.78|2046.28|2057.09|2045.59|34
1736907480000|2025-01-15 02:18:00|2057.66|2046.16|2056.81|2045.31|2058.37|2046.87|2056.67|2045.17|24
1736907490000|2025-01-15 02:18:10|2056.71|2045.21|2056.1|2044.6|2056.73|2045.23|2055.8|2044.3|34
1736907500000|2025-01-15 02:18:20|2055.9|2044.4|2056.46|2044.96|2056.83|2045.33|2055.55|2044.05|28
1736907510000|2025-01-15 02:18:30|2056.36|2044.86|2057.24|2045.74|2057.31|2045.81|2056.09|2044.59|33
1736907520000|2025-01-15 02:18:40|2057.05|2045.55|2056.08|2044.58|2057.27|2045.77|2056.08|2044.58|33
1736907530000|2025-01-15 02:18:50|2056.05|2044.55|2056.51|2045.01|2056.51|2045.01|2055.25|2043.75|26
1736907540000|2025-01-15 02:19:00|2056.41|2044.91|2055.81|2044.31|2056.41|2044.91|2055.05|2043.55|24
1736907550000|2025-01-15 02:19:10|2055.6|2044.1|2056.64|2045.14|2056.78|2045.28|2055.03|2043.53|24
1736907560000|2025-01-15 02:19:20|2056.65|2045.15|2057.31|2045.81|2057.44|2045.94|2056.6|2045.1|25
1736907570000|2025-01-15 02:19:30|2057.23|2045.73|2057.31|2045.81|2057.51|2046.01|2057.12|2045.62|29
1736907580000|2025-01-15 02:19:40|2057.24|2045.74|2056.67|2045.17|2057.26|2045.76|2056.59|2045.09|29
1736907590000|2025-01-15 02:19:50|2056.72|2045.22|2056.22|2044.72|2056.72|2045.22|2056.14|2044.64|29
1736907600000|2025-01-15 02:20:00|2056.24|2044.74|2055.41|2043.91|2056.91|2045.41|2054.98|2043.48|30
1736907610000|2025-01-15 02:20:10|2055.43|2043.93|2054.9|2043.4|2056.63|2045.13|2054.9|2043.4|30
1736907620000|2025-01-15 02:20:20|2054.98|2043.48|2056.89|2045.39|2056.89|2045.39|2054.73|2043.23|20
1736907630000|2025-01-15 02:20:30|2056.84|2045.34|2056.89|2045.39|2056.89|2045.39|2056.5|2045|17
1736907640000|2025-01-15 02:20:40|2056.84|2045.34|2056.8|2045.3|2056.89|2045.39|2056.75|2045.25|12
1736907650000|2025-01-15 02:20:50|2056.82|2045.32|2056.51|2045.01|2056.89|2045.39|2056.35|2044.85|20
1736907660000|2025-01-15 02:21:00|2056.56|2045.06|2055.52|2044.02|2056.89|2045.39|2055.52|2044.02|30
1736907670000|2025-01-15 02:21:10|2055.41|2043.91|2053.99|2042.49|2055.41|2043.91|2053.99|2042.49|25
1736907680000|2025-01-15 02:21:20|2054.04|2042.54|2053.07|2041.57|2054.61|2043.11|2053.07|2041.57|31
1736907690000|2025-01-15 02:21:30|2052.98|2041.48|2051.73|2040.23|2052.98|2041.48|2051.73|2040.23|24
1736907700000|2025-01-15 02:21:40|2051.78|2040.28|2051.99|2040.49|2052.46|2040.96|2051.73|2040.23|28
1736907710000|2025-01-15 02:21:50|2051.94|2040.44|2051.73|2040.23|2051.94|2040.44|2051.73|2040.23|6
1736907720000|2025-01-15 02:22:00|2051.9|2040.4|2051.73|2040.23|2051.9|2040.4|2051.73|2040.23|5
1736907730000|2025-01-15 02:22:10|2052|2040.5|2051.73|2040.23|2052|2040.5|2051.73|2040.23|3
1736907740000|2025-01-15 02:22:20|2050.66|2039.16|2049.83|2038.33|2050.66|2039.16|2049.83|2038.33|4
1736907750000|2025-01-15 02:22:30|2049.72|2038.22|2050.16|2038.66|2050.44|2038.94|2049.31|2037.81|30
1736907760000|2025-01-15 02:22:40|2050.54|2039.04|2050.12|2038.62|2050.86|2039.36|2049.97|2038.47|28
1736907770000|2025-01-15 02:22:50|2050.02|2038.52|2049.33|2037.83|2050.02|2038.52|2049.33|2037.83|20
1736907780000|2025-01-15 02:23:00|2049.47|2037.97|2050.17|2038.67|2050.17|2038.67|2049.33|2037.83|30
1736907790000|2025-01-15 02:23:10|2050.22|2038.72|2049.88|2038.38|2050.62|2039.12|2049.43|2037.93|33
1736907800000|2025-01-15 02:23:20|2050.07|2038.57|2051.18|2039.68|2051.34|2039.84|2049.97|2038.47|30
1736907810000|2025-01-15 02:23:30|2051.2|2039.7|2050.24|2038.74|2051.24|2039.74|2050.16|2038.66|25
1736907820000|2025-01-15 02:23:40|2050.14|2038.64|2049.79|2038.29|2050.83|2039.33|2049.79|2038.29|28
1736907830000|2025-01-15 02:23:50|2050.04|2038.54|2049.82|2038.32|2050.27|2038.77|2049.64|2038.14|31
1736907840000|2025-01-15 02:24:00|2049.77|2038.27|2050.78|2039.28|2051.16|2039.66|2049.73|2038.23|26
1736907850000|2025-01-15 02:24:10|2050.8|2039.3|2050.7|2039.2|2050.91|2039.41|2050.63|2039.13|21
1736907860000|2025-01-15 02:24:20|2051.06|2039.56|2050.59|2039.09|2051.37|2039.87|2050.59|2039.09|19
1736907870000|2025-01-15 02:24:30|2050.64|2039.14|2050.51|2039.01|2051.12|2039.62|2050.39|2038.89|23
1736907880000|2025-01-15 02:24:40|2050.46|2038.96|2050.48|2038.98|2050.69|2039.19|2049.99|2038.49|18
1736907890000|2025-01-15 02:24:50|2050.57|2039.07|2049.27|2037.77|2050.72|2039.22|2049.27|2037.77|15
1736907900000|2025-01-15 02:25:00|2049.32|2037.82|2048.71|2037.21|2050.29|2038.79|2048.71|2037.21|22
1736907910000|2025-01-15 02:25:10|2048.56|2037.06|2046.33|2034.83|2048.56|2037.06|2046.27|2034.77|14
1736907920000|2025-01-15 02:25:20|2046.32|2034.82|2046.11|2034.61|2046.9|2035.4|2045.95|2034.45|18
1736907930000|2025-01-15 02:25:30|2046.15|2034.65|2045.92|2034.42|2046.19|2034.69|2045.65|2034.15|23
1736907940000|2025-01-15 02:25:40|2045.88|2034.38|2046.48|2034.98|2046.63|2035.13|2045.87|2034.37|16
1736907950000|2025-01-15 02:25:50|2046.43|2034.93|2046.74|2035.24|2046.79|2035.29|2046.17|2034.67|25
1736907960000|2025-01-15 02:26:00|2046.69|2035.19|2046.48|2034.98|2046.69|2035.19|2046.07|2034.57|14
1736907970000|2025-01-15 02:26:10|2046.39|2034.89|2046.95|2035.45|2047.05|2035.55|2046.39|2034.89|29
1736907980000|2025-01-15 02:26:20|2046.96|2035.46|2048.16|2036.66|2048.16|2036.66|2046.95|2035.45|11
1736907990000|2025-01-15 02:26:30|2048.13|2036.63|2048.16|2036.66|2048.16|2036.66|2048.07|2036.57|10
1736908020000|2025-01-15 02:27:00|2048.49|2036.99|2050.85|2039.35|2050.9|2039.4|2048.49|2036.99|10
1736908030000|2025-01-15 02:27:10|2050.77|2039.27|2050.4|2038.9|2050.89|2039.39|2050.4|2038.9|11
1736908040000|2025-01-15 02:27:20|2049.35|2037.85|2049.39|2037.89|2049.39|2037.89|2048.76|2037.26|26
1736908050000|2025-01-15 02:27:30|2049.52|2038.02|2049.9|2038.4|2050.18|2038.68|2049.32|2037.82|23
1736908060000|2025-01-15 02:27:40|2049.95|2038.45|2049.21|2037.71|2049.95|2038.45|2049.21|2037.71|23
1736908070000|2025-01-15 02:27:50|2049.26|2037.76|2048.96|2037.46|2050.02|2038.52|2048.96|2037.46|25
1736908080000|2025-01-15 02:28:00|2048.95|2037.45|2050.24|2038.74|2050.24|2038.74|2048.73|2037.23|26
1736908090000|2025-01-15 02:28:10|2050.19|2038.69|2049.1|2037.6|2050.19|2038.69|2049.1|2037.6|21
1736908100000|2025-01-15 02:28:20|2049.15|2037.65|2047.79|2036.29|2049.15|2037.65|2047.4|2035.9|28
1736908110000|2025-01-15 02:28:30|2047.85|2036.35|2048.15|2036.65|2048.35|2036.85|2047.81|2036.31|34
1736908120000|2025-01-15 02:28:40|2048.23|2036.73|2048.03|2036.53|2048.25|2036.75|2048.03|2036.53|25
1736908130000|2025-01-15 02:28:50|2048.06|2036.56|2048.9|2037.4|2049.03|2037.53|2048|2036.5|32
1736908140000|2025-01-15 02:29:00|2048.89|2037.39|2048.53|2037.03|2049.7|2038.2|2048.53|2037.03|27
1736908150000|2025-01-15 02:29:10|2048.45|2036.95|2048.76|2037.26|2048.82|2037.32|2048.26|2036.76|18
1736908160000|2025-01-15 02:29:20|2047.94|2036.44|2047.11|2035.61|2047.94|2036.44|2047.11|2035.61|10
1736908170000|2025-01-15 02:29:30|2047.51|2036.01|2047.43|2035.93|2047.51|2036.01|2047.24|2035.74|14
1736908180000|2025-01-15 02:29:40|2047.44|2035.94|2047.11|2035.61|2047.74|2036.24|2047.11|2035.61|18
1736908200000|2025-01-15 02:30:00|2046.96|2035.46|2045.54|2034.04|2046.96|2035.46|2045.54|2034.04|6
1736908230000|2025-01-15 02:30:30|2044.07|2032.57|2043.11|2031.61|2044.07|2032.57|2043.11|2031.61|12
1736908240000|2025-01-15 02:30:40|2042.51|2031.01|2042.52|2031.02|2042.63|2031.13|2042.4|2030.9|17
1736908250000|2025-01-15 02:30:50|2042.78|2031.28|2043.49|2031.99|2043.59|2032.09|2042.78|2031.28|16
1736908260000|2025-01-15 02:31:00|2043.59|2032.09|2042.51|2031.01|2044.41|2032.91|2042.25|2030.75|26
1736908270000|2025-01-15 02:31:10|2042.46|2030.96|2042.14|2030.64|2042.46|2030.96|2042|2030.5|19
1736908280000|2025-01-15 02:31:20|2042.09|2030.59|2042.36|2030.86|2042.36|2030.86|2041.92|2030.42|18
1736908290000|2025-01-15 02:31:30|2042.28|2030.78|2042.83|2031.33|2043.63|2032.13|2042.28|2030.78|30
1736908300000|2025-01-15 02:31:40|2042.73|2031.23|2041.92|2030.42|2042.83|2031.33|2041.92|2030.42|21
1736908320000|2025-01-15 02:32:00|2042.15|2030.65|2044.11|2032.61|2044.47|2032.97|2042.15|2030.65|17
1736908330000|2025-01-15 02:32:10|2044.01|2032.51|2043.38|2031.88|2044.01|2032.51|2043.38|2031.88|18
1736908340000|2025-01-15 02:32:20|2042.69|2031.19|2042.89|2031.39|2043.46|2031.96|2042.46|2030.96|30
1736908350000|2025-01-15 02:32:30|2042.82|2031.32|2042.41|2030.91|2042.85|2031.35|2042.18|2030.68|24
1736908360000|2025-01-15 02:32:40|2042.29|2030.79|2042.29|2030.79|2042.47|2030.97|2042.1|2030.6|23
1736908370000|2025-01-15 02:32:50|2042.24|2030.74|2042.21|2030.71|2042.51|2031.01|2042.21|2030.71|14
1736908380000|2025-01-15 02:33:00|2042.46|2030.96|2043.47|2031.97|2043.47|2031.97|2042.23|2030.73|22
1736908390000|2025-01-15 02:33:10|2043.42|2031.92|2042.48|2030.98|2043.42|2031.92|2042.21|2030.71|17
1736908400000|2025-01-15 02:33:20|2042.43|2030.93|2042.21|2030.71|2043.3|2031.8|2042.21|2030.71|13
1736908420000|2025-01-15 02:33:40|2042.62|2031.12|2043.41|2031.91|2043.64|2032.14|2042.49|2030.99|25
1736908430000|2025-01-15 02:33:50|2043.46|2031.96|2042.21|2030.71|2043.46|2031.96|2042.21|2030.71|25
1736908450000|2025-01-15 02:34:10|2042.07|2030.57|2039.51|2028.01|2042.07|2030.57|2039.49|2027.99|23
1736908460000|2025-01-15 02:34:20|2039.29|2027.79|2039.66|2028.16|2039.75|2028.25|2039.29|2027.79|31
1736908470000|2025-01-15 02:34:30|2039.9|2028.4|2040.33|2028.83|2040.53|2029.03|2039.88|2028.38|31
1736908480000|2025-01-15 02:34:40|2040.43|2028.93|2042.18|2030.68|2042.28|2030.78|2040.43|2028.93|10
1736908490000|2025-01-15 02:34:50|2042.26|2030.76|2042.9|2031.4|2042.9|2031.4|2042.26|2030.76|33
1736908500000|2025-01-15 02:35:00|2042.86|2031.36|2044.04|2032.54|2044.04|2032.54|2042.5|2031|29
1736908510000|2025-01-15 02:35:10|2044.49|2032.99|2043.57|2032.07|2044.95|2033.45|2043.57|2032.07|22
1736908520000|2025-01-15 02:35:20|2043.6|2032.1|2043.04|2031.54|2043.72|2032.22|2042.5|2031|35
1736908530000|2025-01-15 02:35:30|2042.86|2031.36|2041.15|2029.65|2043.19|2031.69|2040.85|2029.35|30
1736908540000|2025-01-15 02:35:40|2041.05|2029.55|2040.68|2029.18|2041.05|2029.55|2040.42|2028.92|32
1736908550000|2025-01-15 02:35:50|2040.6|2029.1|2040.26|2028.76|2040.6|2029.1|2040.19|2028.69|25
1736908560000|2025-01-15 02:36:00|2040.22|2028.72|2039.08|2027.58|2040.39|2028.89|2039.08|2027.58|17
1736908570000|2025-01-15 02:36:10|2039.13|2027.63|2039.98|2028.48|2040.18|2028.68|2039.08|2027.58|18
1736908580000|2025-01-15 02:36:20|2040.03|2028.53|2040.41|2028.91|2040.41|2028.91|2040.03|2028.53|4
1736908590000|2025-01-15 02:36:30|2041.56|2030.06|2041.31|2029.81|2042.77|2031.27|2041.31|2029.81|25
1736908600000|2025-01-15 02:36:40|2040.9|2029.4|2040.53|2029.03|2040.99|2029.49|2039.54|2028.04|28
1736908610000|2025-01-15 02:36:50|2040.54|2029.04|2039.49|2027.99|2040.69|2029.19|2039.49|2027.99|24
1736908620000|2025-01-15 02:37:00|2039.44|2027.94|2039.21|2027.71|2039.44|2027.94|2039.16|2027.66|18
1736908630000|2025-01-15 02:37:10|2039.1|2027.6|2039.28|2027.78|2039.34|2027.84|2039.08|2027.58|20
1736908640000|2025-01-15 02:37:20|2039.34|2027.84|2040.27|2028.77|2040.67|2029.17|2039.34|2027.84|30
1736908650000|2025-01-15 02:37:30|2040.32|2028.82|2041.8|2030.3|2042.13|2030.63|2039.81|2028.31|30
1736908660000|2025-01-15 02:37:40|2041.85|2030.35|2040.96|2029.46|2042.84|2031.34|2040.96|2029.46|30
1736908670000|2025-01-15 02:37:50|2041.17|2029.67|2042.9|2031.4|2042.9|2031.4|2041.17|2029.67|29
1736908680000|2025-01-15 02:38:00|2043.05|2031.55|2044.08|2032.58|2044.08|2032.58|2043.05|2031.55|12
1736908690000|2025-01-15 02:38:10|2043.87|2032.37|2044.08|2032.58|2044.08|2032.58|2043.87|2032.37|4
1736908700000|2025-01-15 02:38:20|2044.51|2033.01|2044.95|2033.45|2044.95|2033.45|2044.51|2033.01|2
1736908710000|2025-01-15 02:38:30|2044.85|2033.35|2043.85|2032.35|2044.86|2033.36|2042.98|2031.48|23
1736908720000|2025-01-15 02:38:40|2044.39|2032.89|2044.95|2033.45|2044.95|2033.45|2044.36|2032.86|12
1736908730000|2025-01-15 02:38:50|2044.77|2033.27|2044.34|2032.84|2044.85|2033.35|2043.47|2031.97|31
1736908740000|2025-01-15 02:39:00|2044.29|2032.79|2044.62|2033.12|2044.62|2033.12|2042.58|2031.08|33
1736908750000|2025-01-15 02:39:10|2044.4|2032.9|2044.77|2033.27|2044.77|2033.27|2044.2|2032.7|26
1736908760000|2025-01-15 02:39:20|2044.78|2033.28|2043.98|2032.48|2044.83|2033.33|2043.45|2031.95|26
1736908770000|2025-01-15 02:39:30|2044.14|2032.64|2044.93|2033.43|2044.95|2033.45|2044.14|2032.64|14
1736908780000|2025-01-15 02:39:40|2044.95|2033.45|2044.95|2033.45|2044.95|2033.45|2044.95|2033.45|1
1736908790000|2025-01-15 02:39:50|2044.93|2033.43|2044.95|2033.45|2044.95|2033.45|2044.85|2033.35|5
1736908800000|2025-01-15 02:40:00|2044.86|2033.36|2044.65|2033.15|2044.86|2033.36|2044.58|2033.08|5
1736908810000|2025-01-15 02:40:10|2044.59|2033.09|2044.95|2033.45|2044.95|2033.45|2044.59|2033.09|18
1736908820000|2025-01-15 02:40:20|2044.87|2033.37|2044.92|2033.42|2044.95|2033.45|2044.25|2032.75|21
1736908830000|2025-01-15 02:40:30|2044.95|2033.45|2044.76|2033.26|2044.95|2033.45|2044.38|2032.88|29
1736908840000|2025-01-15 02:40:40|2044.75|2033.25|2044.95|2033.45|2044.95|2033.45|2044.49|2032.99|21
1736908850000|2025-01-15 02:40:50|2044.86|2033.36|2044.95|2033.45|2044.95|2033.45|2044.86|2033.36|3
1736908860000|2025-01-15 02:41:00|2044.85|2033.35|2043.56|2032.06|2044.85|2033.35|2043.38|2031.88|25
1736908870000|2025-01-15 02:41:10|2043.81|2032.31|2043.96|2032.46|2044.56|2033.06|2043.47|2031.97|33
1736908880000|2025-01-15 02:41:20|2043.73|2032.23|2043.61|2032.11|2044.65|2033.15|2043.48|2031.98|37
1736908890000|2025-01-15 02:41:30|2043.63|2032.13|2044.88|2033.38|2044.95|2033.45|2043.54|2032.04|22
1736908900000|2025-01-15 02:41:40|2044.92|2033.42|2044.3|2032.8|2044.95|2033.45|2044.2|2032.7|27
1736908910000|2025-01-15 02:41:50|2044.25|2032.75|2043.82|2032.32|2044.35|2032.85|2043.52|2032.02|29
1736908920000|2025-01-15 02:42:00|2043.73|2032.23|2043.59|2032.09|2044.13|2032.63|2043.46|2031.96|25
1736908930000|2025-01-15 02:42:10|2043.54|2032.04|2042.4|2030.9|2043.93|2032.43|2042.4|2030.9|28
1736908940000|2025-01-15 02:42:20|2042.44|2030.94|2043.55|2032.05|2043.6|2032.1|2042.38|2030.88|27
1736908950000|2025-01-15 02:42:30|2043.5|2032|2043.53|2032.03|2044.32|2032.82|2043.26|2031.76|29
1736908960000|2025-01-15 02:42:40|2043.58|2032.08|2042.69|2031.19|2043.58|2032.08|2042.59|2031.09|20
1736908970000|2025-01-15 02:42:50|2043.31|2031.81|2043.59|2032.09|2043.76|2032.26|2043.29|2031.79|20
1736908980000|2025-01-15 02:43:00|2043.7|2032.2|2044.32|2032.82|2044.34|2032.84|2043.17|2031.67|27
1736908990000|2025-01-15 02:43:10|2044.27|2032.77|2044.43|2032.93|2044.43|2032.93|2043.86|2032.36|19
1736909000000|2025-01-15 02:43:20|2044.42|2032.92|2044.97|2033.47|2045.02|2033.52|2044.42|2032.92|16
1736909010000|2025-01-15 02:43:30|2045.02|2033.52|2044.9|2033.4|2045.02|2033.52|2044.62|2033.12|14
1736909020000|2025-01-15 02:43:40|2044.79|2033.29|2045.04|2033.54|2045.09|2033.59|2044.41|2032.91|20
1736909030000|2025-01-15 02:43:50|2044.98|2033.48|2044.17|2032.67|2045.08|2033.58|2043.93|2032.43|25
1736909040000|2025-01-15 02:44:00|2044.2|2032.7|2044.02|2032.52|2044.77|2033.27|2043.87|2032.37|31
1736909050000|2025-01-15 02:44:10|2044.01|2032.51|2043.92|2032.42|2044.61|2033.11|2043.79|2032.29|25
1736909060000|2025-01-15 02:44:20|2043.98|2032.48|2044.27|2032.77|2044.35|2032.85|2043.88|2032.38|29
1736909070000|2025-01-15 02:44:30|2044.2|2032.7|2044.46|2032.96|2044.46|2032.96|2043.4|2031.9|25
1736909080000|2025-01-15 02:44:40|2044.35|2032.85|2043.78|2032.28|2044.38|2032.88|2043.66|2032.16|25
1736909090000|2025-01-15 02:44:50|2043.48|2031.98|2043.24|2031.74|2043.5|2032|2043.15|2031.65|23
1736909100000|2025-01-15 02:45:00|2043.2|2031.7|2043.09|2031.59|2043.46|2031.96|2042.94|2031.44|25
1736909110000|2025-01-15 02:45:10|2042.99|2031.49|2042.92|2031.42|2043.24|2031.74|2042.92|2031.42|14
1736909120000|2025-01-15 02:45:20|2043.04|2031.54|2042.92|2031.42|2043.39|2031.89|2042.92|2031.42|15
1736909130000|2025-01-15 02:45:30|2042.55|2031.05|2041.27|2029.77|2042.55|2031.05|2041.27|2029.77|4
1736909140000|2025-01-15 02:45:40|2041.22|2029.72|2042.32|2030.82|2042.32|2030.82|2040.84|2029.34|25
1736909150000|2025-01-15 02:45:50|2042.26|2030.76|2042.3|2030.8|2042.63|2031.13|2042.1|2030.6|29
1736909160000|2025-01-15 02:46:00|2042.25|2030.75|2043.18|2031.68|2043.18|2031.68|2042.21|2030.71|21
1736909170000|2025-01-15 02:46:10|2043.28|2031.78|2043.83|2032.33|2044.6|2033.1|2043.28|2031.78|19
1736909180000|2025-01-15 02:46:20|2044.03|2032.53|2043.62|2032.12|2044.34|2032.84|2043.26|2031.76|26
1736909190000|2025-01-15 02:46:30|2043.35|2031.85|2044.58|2033.08|2044.58|2033.08|2042.73|2031.23|29
1736909200000|2025-01-15 02:46:40|2044.43|2032.93|2043.35|2031.85|2044.51|2033.01|2043.35|2031.85|20
1736909210000|2025-01-15 02:46:50|2043.37|2031.87|2043.24|2031.74|2043.48|2031.98|2043.04|2031.54|29
1736909220000|2025-01-15 02:47:00|2043.26|2031.76|2044.51|2033.01|2044.88|2033.38|2043.26|2031.76|34
1736909230000|2025-01-15 02:47:10|2044.73|2033.23|2045.01|2033.51|2045.1|2033.6|2044.73|2033.23|28
1736909240000|2025-01-15 02:47:20|2044.99|2033.49|2045.47|2033.97|2045.47|2033.97|2044.82|2033.32|16
1736909250000|2025-01-15 02:47:30|2045.68|2034.18|2046.7|2035.2|2046.7|2035.2|2045.68|2034.18|4
1736909260000|2025-01-15 02:47:40|2046.91|2035.41|2049.31|2037.81|2049.31|2037.81|2046.91|2035.41|15
1736909270000|2025-01-15 02:47:50|2049.55|2038.05|2051.02|2039.52|2051.02|2039.52|2049.55|2038.05|6
1736909280000|2025-01-15 02:48:00|2051.19|2039.69|2051.76|2040.26|2052.04|2040.54|2051.19|2039.69|19
1736909290000|2025-01-15 02:48:10|2051.52|2040.02|2051.71|2040.21|2051.8|2040.3|2051.38|2039.88|21
1736909300000|2025-01-15 02:48:20|2051.76|2040.26|2052.46|2040.96|2052.67|2041.17|2051.69|2040.19|22
1736909310000|2025-01-15 02:48:30|2052.56|2041.06|2052.91|2041.41|2052.91|2041.41|2051.78|2040.28|24
1736909320000|2025-01-15 02:48:40|2052.95|2041.45|2052.99|2041.49|2052.99|2041.49|2052.79|2041.29|7
1736909330000|2025-01-15 02:48:50|2052.87|2041.37|2052.99|2041.49|2052.99|2041.49|2052.87|2041.37|3
1736909340000|2025-01-15 02:49:00|2053|2041.5|2054.31|2042.81|2054.97|2043.47|2053|2041.5|13
1736909350000|2025-01-15 02:49:10|2054.62|2043.12|2051.94|2040.44|2054.62|2043.12|2051.89|2040.39|23
1736909360000|2025-01-15 02:49:20|2051.96|2040.46|2051.69|2040.19|2051.96|2040.46|2051.69|2040.19|17
1736909380000|2025-01-15 02:49:40|2051.83|2040.33|2052.35|2040.85|2052.35|2040.85|2051.79|2040.29|13
1736909390000|2025-01-15 02:49:50|2052.47|2040.97|2052.08|2040.58|2052.57|2041.07|2052.08|2040.58|19
1736909400000|2025-01-15 02:50:00|2052.17|2040.67|2052.35|2040.85|2052.51|2041.01|2051.98|2040.48|29
1736909410000|2025-01-15 02:50:10|2052.34|2040.84|2052.35|2040.85|2052.35|2040.85|2051.69|2040.19|32
1736909420000|2025-01-15 02:50:20|2052.31|2040.81|2052.61|2041.11|2052.61|2041.11|2052.2|2040.7|11
1736909430000|2025-01-15 02:50:30|2052.71|2041.21|2052.95|2041.45|2052.95|2041.45|2052.71|2041.21|10
1736909450000|2025-01-15 02:50:50|2053.43|2041.93|2053.91|2042.41|2053.91|2042.41|2053.43|2041.93|2
1736909460000|2025-01-15 02:51:00|2053.8|2042.3|2053.91|2042.41|2053.91|2042.41|2053.75|2042.25|5
1736909470000|2025-01-15 02:51:10|2053.54|2042.04|2053.45|2041.95|2053.54|2042.04|2053.39|2041.89|7
1736909480000|2025-01-15 02:51:20|2053.44|2041.94|2052.32|2040.82|2053.51|2042.01|2052.28|2040.78|15
1736909490000|2025-01-15 02:51:30|2051.84|2040.34|2051.39|2039.89|2051.84|2040.34|2051.25|2039.75|5
1736909500000|2025-01-15 02:51:40|2051.49|2039.99|2051.46|2039.96|2051.53|2040.03|2050.75|2039.25|18
1736909510000|2025-01-15 02:51:50|2051.43|2039.93|2051.18|2039.68|2051.43|2039.93|2050.56|2039.06|22
1736909520000|2025-01-15 02:52:00|2051.24|2039.74|2049.62|2038.12|2051.84|2040.34|2049.47|2037.97|22
1736909530000|2025-01-15 02:52:10|2049.57|2038.07|2048.42|2036.92|2049.63|2038.13|2048.4|2036.9|21
1736909540000|2025-01-15 02:52:20|2048.34|2036.84|2047.66|2036.16|2048.43|2036.93|2047.65|2036.15|21
1736909550000|2025-01-15 02:52:30|2047.72|2036.22|2047.64|2036.14|2047.98|2036.48|2047.3|2035.8|24
1736909560000|2025-01-15 02:52:40|2047.66|2036.16|2050.89|2039.39|2051.26|2039.76|2047.64|2036.14|18
1736909570000|2025-01-15 02:52:50|2050.97|2039.47|2051.19|2039.69|2051.56|2040.06|2050.86|2039.36|35
1736909580000|2025-01-15 02:53:00|2051.14|2039.64|2050.87|2039.37|2051.19|2039.69|2050.61|2039.11|29
1736909590000|2025-01-15 02:53:10|2051.06|2039.56|2052.19|2040.69|2052.29|2040.79|2051|2039.5|23
1736909600000|2025-01-15 02:53:20|2052.29|2040.79|2052.37|2040.87|2052.37|2040.87|2052.19|2040.69|13
1736909610000|2025-01-15 02:53:30|2053.14|2041.64|2053.91|2042.41|2053.91|2042.41|2053.14|2041.64|5
1736909620000|2025-01-15 02:53:40|2053.75|2042.25|2054.38|2042.88|2054.43|2042.93|2053.75|2042.25|14
1736909630000|2025-01-15 02:53:50|2054.49|2042.99|2054.68|2043.18|2054.72|2043.22|2054.14|2042.64|17
1736909640000|2025-01-15 02:54:00|2054.32|2042.82|2054.91|2043.41|2055.34|2043.84|2054.32|2042.82|16
1736909650000|2025-01-15 02:54:10|2055.3|2043.8|2055.74|2044.24|2055.77|2044.27|2054.51|2043.01|17
1736909660000|2025-01-15 02:54:20|2055.53|2044.03|2054.29|2042.79|2055.53|2044.03|2054.11|2042.61|27
1736909670000|2025-01-15 02:54:30|2054.23|2042.73|2053.65|2042.15|2054.76|2043.26|2053.61|2042.11|22
1736909680000|2025-01-15 02:54:40|2053.67|2042.17|2052.12|2040.62|2053.67|2042.17|2052.12|2040.62|26
1736909690000|2025-01-15 02:54:50|2052.23|2040.73|2052.32|2040.82|2052.32|2040.82|2052.21|2040.71|8
1736909700000|2025-01-15 02:55:00|2052.27|2040.77|2052.12|2040.62|2052.32|2040.82|2052.12|2040.62|7
1736909710000|2025-01-15 02:55:10|2052.13|2040.63|2052.42|2040.92|2052.47|2040.97|2052.12|2040.62|15
1736909720000|2025-01-15 02:55:20|2052.4|2040.9|2052.69|2041.19|2052.69|2041.19|2052.37|2040.87|8
1736909730000|2025-01-15 02:55:30|2052.67|2041.17|2052.43|2040.93|2052.67|2041.17|2052.33|2040.83|19
1736909740000|2025-01-15 02:55:40|2052.33|2040.83|2052.12|2040.62|2052.44|2040.94|2052.12|2040.62|15
1736909780000|2025-01-15 02:56:20|2051.4|2039.9|2050.94|2039.44|2051.4|2039.9|2050.83|2039.33|16
1736909790000|2025-01-15 02:56:30|2050.92|2039.42|2051.44|2039.94|2051.71|2040.21|2050.91|2039.41|27
1736909800000|2025-01-15 02:56:40|2051.57|2040.07|2052.36|2040.86|2052.56|2041.06|2051.13|2039.63|27
1736909810000|2025-01-15 02:56:50|2052.35|2040.85|2052.61|2041.11|2052.69|2041.19|2052.15|2040.65|25
1736909820000|2025-01-15 02:57:00|2052.5|2041|2052.69|2041.19|2052.69|2041.19|2052.5|2041|9
1736909830000|2025-01-15 02:57:10|2052.68|2041.18|2052.69|2041.19|2052.69|2041.19|2052.56|2041.06|13
1736909840000|2025-01-15 02:57:20|2052.74|2041.24|2053.29|2041.79|2053.29|2041.79|2052.74|2041.24|2
1736909860000|2025-01-15 02:57:40|2053.15|2041.65|2053.12|2041.62|2053.23|2041.73|2053.12|2041.62|6
1736909870000|2025-01-15 02:57:50|2053.09|2041.59|2053.29|2041.79|2053.29|2041.79|2053.05|2041.55|15
1736909910000|2025-01-15 02:58:30|2052.97|2041.47|2052.65|2041.15|2052.97|2041.47|2052.65|2041.15|3
1736909970000|2025-01-15 02:59:30|2051.65|2040.15|2048.52|2037.02|2051.65|2040.15|2048.5|2037|6
1736909980000|2025-01-15 02:59:40|2048.19|2036.69|2046.09|2034.59|2048.19|2036.69|2046.08|2034.58|23
1736909990000|2025-01-15 02:59:50|2046|2034.5|2044.23|2032.73|2046|2034.5|2044.23|2032.73|34
1736910000000|2025-01-15 03:00:00|2044.25|2032.75|2044.78|2033.28|2044.78|2033.28|2043.48|2031.98|23
1736910010000|2025-01-15 03:00:10|2044.76|2033.26|2044.26|2032.76|2044.76|2033.26|2043.65|2032.15|21
1736910020000|2025-01-15 03:00:20|2044.21|2032.71|2045.41|2033.91|2045.41|2033.91|2043.9|2032.4|24
1736910030000|2025-01-15 03:00:30|2045.46|2033.96|2048.14|2036.64|2048.24|2036.74|2045.46|2033.96|19
1736910040000|2025-01-15 03:00:40|2048.19|2036.69|2047.58|2036.08|2048.24|2036.74|2046.45|2034.95|30
1736910050000|2025-01-15 03:00:50|2047.65|2036.15|2047.31|2035.81|2048.27|2036.77|2047.04|2035.54|27
1736910060000|2025-01-15 03:01:00|2047.32|2035.82|2047.24|2035.74|2048.02|2036.52|2046.4|2034.9|32
1736910070000|2025-01-15 03:01:10|2046.71|2035.21|2047.93|2036.43|2047.93|2036.43|2046.71|2035.21|21
1736910080000|2025-01-15 03:01:20|2048.04|2036.54|2047.88|2036.38|2048.04|2036.54|2047.79|2036.29|20
1736910090000|2025-01-15 03:01:30|2047.79|2036.29|2047.79|2036.29|2048.03|2036.53|2046.92|2035.42|33
1736910100000|2025-01-15 03:01:40|2047.89|2036.39|2046.81|2035.31|2048.01|2036.51|2046.74|2035.24|30
1736910110000|2025-01-15 03:01:50|2046.91|2035.41|2047.95|2036.45|2048.07|2036.57|2046.74|2035.24|29
1736910120000|2025-01-15 03:02:00|2047.93|2036.43|2045.01|2033.51|2047.98|2036.48|2044.95|2033.45|22
1736910130000|2025-01-15 03:02:10|2044.84|2033.34|2043.97|2032.47|2045.1|2033.6|2043.83|2032.33|31
1736910140000|2025-01-15 03:02:20|2044.01|2032.51|2044.96|2033.46|2045.64|2034.14|2044.01|2032.51|26
1736910150000|2025-01-15 03:02:30|2044.62|2033.12|2044.93|2033.43|2045.35|2033.85|2044.37|2032.87|31
1736910160000|2025-01-15 03:02:40|2044.92|2033.42|2044.29|2032.79|2045.34|2033.84|2044.16|2032.66|21
1736910170000|2025-01-15 03:02:50|2043.88|2032.38|2043.37|2031.87|2043.88|2032.38|2042.52|2031.02|21
1736910180000|2025-01-15 03:03:00|2043.23|2031.73|2045.59|2034.09|2045.64|2034.14|2043.18|2031.68|22
1736910190000|2025-01-15 03:03:10|2045.54|2034.04|2045.03|2033.53|2045.54|2034.04|2044.63|2033.13|26
1736910200000|2025-01-15 03:03:20|2044.96|2033.46|2046.14|2034.64|2046.36|2034.86|2044.96|2033.46|20
1736910210000|2025-01-15 03:03:30|2046.02|2034.52|2044.99|2033.49|2046.02|2034.52|2044.99|2033.49|29
1736910220000|2025-01-15 03:03:40|2045.01|2033.51|2043.44|2031.94|2045.35|2033.85|2043.44|2031.94|28
1736910230000|2025-01-15 03:03:50|2043.49|2031.99|2043.31|2031.81|2043.97|2032.47|2043.21|2031.71|29
1736910240000|2025-01-15 03:04:00|2043.3|2031.8|2042.28|2030.78|2043.65|2032.15|2042.28|2030.78|22
1736910250000|2025-01-15 03:04:10|2042.25|2030.75|2041.37|2029.87|2042.25|2030.75|2041.33|2029.83|27
1736910260000|2025-01-15 03:04:20|2041.4|2029.9|2041.18|2029.68|2042.34|2030.84|2041.18|2029.68|23
1736910270000|2025-01-15 03:04:30|2040.86|2029.36|2041.11|2029.61|2041.26|2029.76|2040.86|2029.36|25
1736910280000|2025-01-15 03:04:40|2040.98|2029.48|2042.11|2030.61|2042.11|2030.61|2040.84|2029.34|27
1736910290000|2025-01-15 03:04:50|2042.47|2030.97|2041.91|2030.41|2042.57|2031.07|2041.91|2030.41|29
1736910300000|2025-01-15 03:05:00|2041.89|2030.39|2040.55|2029.05|2042.36|2030.86|2040.55|2029.05|17
1736910310000|2025-01-15 03:05:10|2039.81|2028.31|2039.08|2027.58|2039.81|2028.31|2039.08|2027.58|4
1736910320000|2025-01-15 03:05:20|2038.97|2027.47|2036.94|2025.44|2038.97|2027.47|2036.94|2025.44|7
1736910330000|2025-01-15 03:05:30|2036.65|2025.15|2036.37|2024.87|2036.65|2025.15|2036.37|2024.87|2
1736910340000|2025-01-15 03:05:40|2036.04|2024.54|2036.04|2024.54|2036.04|2024.54|2036.04|2024.54|1
1736910350000|2025-01-15 03:05:50|2035.71|2024.21|2034.37|2022.87|2036.1|2024.6|2033.96|2022.46|28
1736910360000|2025-01-15 03:06:00|2034.39|2022.89|2034.79|2023.29|2035.48|2023.98|2034.29|2022.79|18
1736910370000|2025-01-15 03:06:10|2034.62|2023.12|2036.37|2024.87|2036.37|2024.87|2034.58|2023.08|16
1736910390000|2025-01-15 03:06:30|2037.38|2025.88|2039.11|2027.61|2039.11|2027.61|2037.38|2025.88|10
1736910400000|2025-01-15 03:06:40|2039.1|2027.6|2039.58|2028.08|2039.58|2028.08|2039.08|2027.58|8
1736910410000|2025-01-15 03:06:50|2039.72|2028.22|2039.81|2028.31|2040.75|2029.25|2039.72|2028.22|8
1736910420000|2025-01-15 03:07:00|2039.9|2028.4|2040.75|2029.25|2040.75|2029.25|2039.9|2028.4|6
1736910440000|2025-01-15 03:07:20|2041.85|2030.35|2041.66|2030.16|2042.81|2031.31|2041.66|2030.16|20
1736910450000|2025-01-15 03:07:30|2041.65|2030.15|2042.76|2031.26|2042.81|2031.31|2041.65|2030.15|25
1736910460000|2025-01-15 03:07:40|2042.81|2031.31|2042.88|2031.38|2042.94|2031.44|2042.77|2031.27|22
1736910470000|2025-01-15 03:07:50|2042.85|2031.35|2041.75|2030.25|2042.85|2031.35|2041.63|2030.13|28
1736910480000|2025-01-15 03:08:00|2041.82|2030.32|2041.61|2030.11|2042.12|2030.62|2041.29|2029.79|27
1736910490000|2025-01-15 03:08:10|2041.81|2030.31|2041.09|2029.59|2041.81|2030.31|2040.78|2029.28|23
1736910500000|2025-01-15 03:08:20|2041.14|2029.64|2042.93|2031.43|2042.93|2031.43|2041.09|2029.59|21
1736910510000|2025-01-15 03:08:30|2042.92|2031.42|2042.33|2030.83|2042.92|2031.42|2042.33|2030.83|17
1736910520000|2025-01-15 03:08:40|2042.21|2030.71|2042.18|2030.68|2042.21|2030.71|2042.18|2030.68|3
1736910540000|2025-01-15 03:09:00|2042.25|2030.75|2042.18|2030.68|2042.34|2030.84|2042.18|2030.68|5
1736910570000|2025-01-15 03:09:30|2042.46|2030.96|2042.7|2031.2|2042.76|2031.26|2042.46|2030.96|8
1736910580000|2025-01-15 03:09:40|2042.69|2031.19|2042.55|2031.05|2042.69|2031.19|2042.45|2030.95|17
1736910590000|2025-01-15 03:09:50|2042.54|2031.04|2043.22|2031.72|2043.22|2031.72|2042.54|2031.04|10
1736910610000|2025-01-15 03:10:10|2043.19|2031.69|2042.96|2031.46|2043.19|2031.69|2042.64|2031.14|15
1736910620000|2025-01-15 03:10:20|2043.05|2031.55|2043.62|2032.12|2043.62|2032.12|2043.05|2031.55|5
1736910640000|2025-01-15 03:10:40|2043.72|2032.22|2046.36|2034.86|2046.36|2034.86|2043.72|2032.22|9
1736910650000|2025-01-15 03:10:50|2046.58|2035.08|2048.16|2036.66|2048.16|2036.66|2046.58|2035.08|10
1736910660000|2025-01-15 03:11:00|2048.19|2036.69|2049.03|2037.53|2049.03|2037.53|2048.19|2036.69|4
1736910680000|2025-01-15 03:11:20|2048.95|2037.45|2049.03|2037.53|2049.03|2037.53|2048.82|2037.32|10
1736910690000|2025-01-15 03:11:30|2049|2037.5|2048.14|2036.64|2049.03|2037.53|2048.11|2036.61|26
1736910700000|2025-01-15 03:11:40|2048.1|2036.6|2049.03|2037.53|2049.03|2037.53|2047.99|2036.49|20
1736910710000|2025-01-15 03:11:50|2049.01|2037.51|2049.03|2037.53|2049.03|2037.53|2048.84|2037.34|22
1736910740000|2025-01-15 03:12:20|2049.02|2037.52|2049.03|2037.53|2049.03|2037.53|2048.78|2037.28|5
1736910750000|2025-01-15 03:12:30|2049.5|2038|2049.96|2038.46|2049.96|2038.46|2049.5|2038|2
1736910760000|2025-01-15 03:12:40|2049.89|2038.39|2048.96|2037.46|2049.96|2038.46|2048.96|2037.46|23
1736910770000|2025-01-15 03:12:50|2048.91|2037.41|2048.64|2037.14|2048.99|2037.49|2048.2|2036.7|31
1736910780000|2025-01-15 03:13:00|2048.63|2037.13|2048.48|2036.98|2048.87|2037.37|2047.67|2036.17|23
1736910790000|2025-01-15 03:13:10|2048.61|2037.11|2047.22|2035.72|2048.61|2037.11|2047.22|2035.72|18
1736910800000|2025-01-15 03:13:20|2047.17|2035.67|2046.57|2035.07|2047.17|2035.67|2046.26|2034.76|21
1736910810000|2025-01-15 03:13:30|2046.59|2035.09|2046.56|2035.06|2047.05|2035.55|2046.56|2035.06|22
1736910820000|2025-01-15 03:13:40|2046.55|2035.05|2046.64|2035.14|2047.32|2035.82|2046.5|2035|20
1736910830000|2025-01-15 03:13:50|2046.73|2035.23|2047.52|2036.02|2047.72|2036.22|2046.65|2035.15|30
1736910840000|2025-01-15 03:14:00|2047.39|2035.89|2047.55|2036.05|2047.62|2036.12|2046.5|2035|31
1736910850000|2025-01-15 03:14:10|2047.45|2035.95|2047.67|2036.17|2047.76|2036.26|2047.32|2035.82|13
1736910860000|2025-01-15 03:14:20|2047.86|2036.36|2048.17|2036.67|2048.17|2036.67|2047.82|2036.32|21
1736910870000|2025-01-15 03:14:30|2048.13|2036.63|2047.85|2036.35|2048.17|2036.67|2047.85|2036.35|10
1736910880000|2025-01-15 03:14:40|2047.79|2036.29|2047.75|2036.25|2047.92|2036.42|2047.75|2036.25|6
1736910890000|2025-01-15 03:14:50|2047.92|2036.42|2048.32|2036.82|2048.45|2036.95|2047.8|2036.3|21
1736910900000|2025-01-15 03:15:00|2048.33|2036.83|2048.42|2036.92|2048.5|2037|2048.16|2036.66|14
1736910910000|2025-01-15 03:15:10|2048.43|2036.93|2048.95|2037.45|2048.95|2037.45|2048.29|2036.79|14
1736910930000|2025-01-15 03:15:30|2048.84|2037.34|2048.64|2037.14|2048.84|2037.34|2048.64|2037.14|2
1736910940000|2025-01-15 03:15:40|2048.68|2037.18|2048.69|2037.19|2048.83|2037.33|2048.63|2037.13|24
1736910950000|2025-01-15 03:15:50|2048.85|2037.35|2048.23|2036.73|2049.01|2037.51|2048.23|2036.73|21
1736910960000|2025-01-15 03:16:00|2048.33|2036.83|2048.75|2037.25|2049.28|2037.78|2047.98|2036.48|33
1736910970000|2025-01-15 03:16:10|2048.99|2037.49|2049.06|2037.56|2049.61|2038.11|2048.96|2037.46|25
1736910980000|2025-01-15 03:16:20|2049.08|2037.58|2049.72|2038.22|2049.81|2038.31|2048.93|2037.43|24
1736910990000|2025-01-15 03:16:30|2049.73|2038.23|2049.83|2038.33|2049.83|2038.33|2049.68|2038.18|15
1736911000000|2025-01-15 03:16:40|2049.7|2038.2|2049.83|2038.33|2049.83|2038.33|2049.66|2038.16|25
1736911020000|2025-01-15 03:17:00|2049.89|2038.39|2051.04|2039.54|2051.04|2039.54|2049.89|2038.39|5
1736911030000|2025-01-15 03:17:10|2050.94|2039.44|2049.77|2038.27|2050.94|2039.44|2049.77|2038.27|20
1736911040000|2025-01-15 03:17:20|2049.85|2038.35|2049.3|2037.8|2050.31|2038.81|2049.15|2037.65|26
1736911050000|2025-01-15 03:17:30|2049.36|2037.86|2048.08|2036.58|2049.36|2037.86|2048.05|2036.55|17
1736911060000|2025-01-15 03:17:40|2048.04|2036.54|2048.67|2037.17|2048.82|2037.32|2048.04|2036.54|24
1736911070000|2025-01-15 03:17:50|2048.57|2037.07|2048.85|2037.35|2049.08|2037.58|2048.57|2037.07|22
1736911080000|2025-01-15 03:18:00|2048.68|2037.18|2046.91|2035.41|2048.68|2037.18|2046.84|2035.34|28
1736911090000|2025-01-15 03:18:10|2046.84|2035.34|2046.1|2034.6|2046.84|2035.34|2045.98|2034.48|24
1736911100000|2025-01-15 03:18:20|2046.05|2034.55|2045.23|2033.73|2046.05|2034.55|2044.97|2033.47|24
1736911110000|2025-01-15 03:18:30|2045.73|2034.23|2045.04|2033.54|2045.87|2034.37|2044.86|2033.36|31
1736911120000|2025-01-15 03:18:40|2044.56|2033.06|2042.39|2030.89|2044.56|2033.06|2042.31|2030.81|24
1736911130000|2025-01-15 03:18:50|2042.37|2030.87|2042.47|2030.97|2042.63|2031.13|2042.37|2030.87|19
1736911140000|2025-01-15 03:19:00|2042.42|2030.92|2041.59|2030.09|2042.42|2030.92|2041.55|2030.05|26
1736911150000|2025-01-15 03:19:10|2041.61|2030.11|2041.35|2029.85|2041.95|2030.45|2040.99|2029.49|26
1736911160000|2025-01-15 03:19:20|2041.3|2029.8|2041.13|2029.63|2041.35|2029.85|2040.74|2029.24|28
1736911170000|2025-01-15 03:19:30|2041.18|2029.68|2040.47|2028.97|2041.44|2029.94|2040.4|2028.9|22
1736911180000|2025-01-15 03:19:40|2040.46|2028.96|2040.63|2029.13|2040.67|2029.17|2040.4|2028.9|22
1736911190000|2025-01-15 03:19:50|2040.73|2029.23|2039.92|2028.42|2040.98|2029.48|2039.86|2028.36|23
1736911200000|2025-01-15 03:20:00|2039.88|2028.38|2038.09|2026.59|2039.93|2028.43|2038.09|2026.59|28
1736911210000|2025-01-15 03:20:10|2038.07|2026.57|2038.3|2026.8|2038.3|2026.8|2038.02|2026.52|18
1736911220000|2025-01-15 03:20:20|2038.25|2026.75|2037.94|2026.44|2038.53|2027.03|2037.88|2026.38|26
1736911230000|2025-01-15 03:20:30|2037.95|2026.45|2037.9|2026.4|2038.05|2026.55|2037.58|2026.08|14
1736911240000|2025-01-15 03:20:40|2038.42|2026.92|2037.07|2025.57|2038.42|2026.92|2037.07|2025.57|25
1736911250000|2025-01-15 03:20:50|2036.65|2025.15|2036.71|2025.21|2036.73|2025.23|2036.21|2024.71|25
1736911260000|2025-01-15 03:21:00|2036.5|2025|2037.49|2025.99|2037.66|2026.16|2036.5|2025|27
1736911270000|2025-01-15 03:21:10|2037.46|2025.96|2036.57|2025.07|2037.52|2026.02|2036.51|2025.01|22
1736911280000|2025-01-15 03:21:20|2036.53|2025.03|2036.62|2025.12|2036.62|2025.12|2036.44|2024.94|16
1736911290000|2025-01-15 03:21:30|2036.53|2025.03|2036.58|2025.08|2037.23|2025.73|2036.4|2024.9|18
1736911300000|2025-01-15 03:21:40|2036.49|2024.99|2036.01|2024.51|2036.74|2025.24|2035.97|2024.47|26
1736911310000|2025-01-15 03:21:50|2035.94|2024.44|2036.7|2025.2|2036.7|2025.2|2035.5|2024|19
1736911320000|2025-01-15 03:22:00|2036.75|2025.25|2036.08|2024.58|2036.82|2025.32|2036.08|2024.58|21
1736911330000|2025-01-15 03:22:10|2036.03|2024.53|2036.53|2025.03|2036.53|2025.03|2036.03|2024.53|11
1736911340000|2025-01-15 03:22:20|2036.67|2025.17|2037.76|2026.26|2037.81|2026.31|2036.66|2025.16|19
1736911350000|2025-01-15 03:22:30|2037.75|2026.25|2037.86|2026.36|2037.86|2026.36|2037.63|2026.13|6
1736911370000|2025-01-15 03:22:50|2038.69|2027.19|2039.36|2027.86|2039.69|2028.19|2038.69|2027.19|19
1736911380000|2025-01-15 03:23:00|2039.46|2027.96|2039.69|2028.19|2039.69|2028.19|2039.24|2027.74|18
1736911410000|2025-01-15 03:23:30|2040.61|2029.11|2041.54|2030.04|2041.54|2030.04|2040.61|2029.11|6
1736911440000|2025-01-15 03:24:00|2041.73|2030.23|2041.73|2030.23|2041.73|2030.23|2041.73|2030.23|1
1736911450000|2025-01-15 03:24:10|2041.91|2030.41|2041.91|2030.41|2041.91|2030.41|2041.72|2030.22|13
1736911460000|2025-01-15 03:24:20|2041.93|2030.43|2043.5|2032|2043.56|2032.06|2041.93|2030.43|9
1736911470000|2025-01-15 03:24:30|2043.56|2032.06|2043.53|2032.03|2043.56|2032.06|2043.15|2031.65|16
1736911480000|2025-01-15 03:24:40|2043.56|2032.06|2043.35|2031.85|2043.56|2032.06|2043.28|2031.78|6
1736911490000|2025-01-15 03:24:50|2043.36|2031.86|2042.19|2030.69|2043.37|2031.87|2042.19|2030.69|11
1736911500000|2025-01-15 03:25:00|2042.85|2031.35|2043.2|2031.7|2043.34|2031.84|2042.84|2031.34|21
1736911510000|2025-01-15 03:25:10|2042.97|2031.47|2042.39|2030.89|2043.13|2031.63|2042.12|2030.62|19
1736911520000|2025-01-15 03:25:20|2042.5|2031|2043.27|2031.77|2043.27|2031.77|2042.45|2030.95|25
1736911530000|2025-01-15 03:25:30|2043.32|2031.82|2043.56|2032.06|2043.56|2032.06|2042.35|2030.85|20
1736911540000|2025-01-15 03:25:40|2043.55|2032.05|2043.56|2032.06|2043.56|2032.06|2042.58|2031.08|26
1736911550000|2025-01-15 03:25:50|2043.41|2031.91|2043.56|2032.06|2043.56|2032.06|2043.41|2031.91|3
1736911560000|2025-01-15 03:26:00|2043.53|2032.03|2043.45|2031.95|2043.53|2032.03|2043.45|2031.95|3
1736911570000|2025-01-15 03:26:10|2043.38|2031.88|2042.38|2030.88|2043.47|2031.97|2042.38|2030.88|24
1736911580000|2025-01-15 03:26:20|2042.3|2030.8|2042.07|2030.57|2042.3|2030.8|2042.01|2030.51|16
1736911590000|2025-01-15 03:26:30|2042.03|2030.53|2042.83|2031.33|2042.86|2031.36|2041.89|2030.39|22
1736911600000|2025-01-15 03:26:40|2042.88|2031.38|2043.03|2031.53|2043.23|2031.73|2042.73|2031.23|13
1736911610000|2025-01-15 03:26:50|2043.02|2031.52|2042.04|2030.54|2043.02|2031.52|2041.97|2030.47|22
1736911620000|2025-01-15 03:27:00|2042.03|2030.53|2041.54|2030.04|2042.03|2030.53|2041.54|2030.04|10
1736911650000|2025-01-15 03:27:30|2041.58|2030.08|2041.54|2030.04|2041.58|2030.08|2041.54|2030.04|6
1736911660000|2025-01-15 03:27:40|2041.57|2030.07|2041.56|2030.06|2041.57|2030.07|2041.54|2030.04|10
1736911670000|2025-01-15 03:27:50|2041.54|2030.04|2041.54|2030.04|2041.54|2030.04|2041.54|2030.04|1
1736911680000|2025-01-15 03:28:00|2040.73|2029.23|2040.03|2028.53|2040.73|2029.23|2039.94|2028.44|16
1736911690000|2025-01-15 03:28:10|2040.02|2028.52|2040.13|2028.63|2040.44|2028.94|2039.98|2028.48|14
1736911700000|2025-01-15 03:28:20|2040.29|2028.79|2039.55|2028.05|2040.51|2029.01|2039.55|2028.05|19
1736911710000|2025-01-15 03:28:30|2039.53|2028.03|2039.99|2028.49|2039.99|2028.49|2039.46|2027.96|15
1736911720000|2025-01-15 03:28:40|2040.31|2028.81|2039.73|2028.23|2040.71|2029.21|2039.49|2027.99|18
1736911730000|2025-01-15 03:28:50|2039.78|2028.28|2040.02|2028.52|2040.02|2028.52|2039.78|2028.28|14
1736911740000|2025-01-15 03:29:00|2040.58|2029.08|2040.68|2029.18|2041.05|2029.55|2040.55|2029.05|17
1736911750000|2025-01-15 03:29:10|2040.67|2029.17|2041.56|2030.06|2041.65|2030.15|2040.67|2029.17|30
1736911760000|2025-01-15 03:29:20|2041.51|2030.01|2041.77|2030.27|2041.77|2030.27|2041.45|2029.95|15
1736911770000|2025-01-15 03:29:30|2041.8|2030.3|2041.99|2030.49|2042.08|2030.58|2041.71|2030.21|14
1736911780000|2025-01-15 03:29:40|2042|2030.5|2042.06|2030.56|2042.06|2030.56|2041.91|2030.41|9
1736911790000|2025-01-15 03:29:50|2042.28|2030.78|2041.95|2030.45|2042.28|2030.78|2041.93|2030.43|13
1736911800000|2025-01-15 03:30:00|2041.96|2030.46|2043.21|2031.71|2043.21|2031.71|2041.96|2030.46|19
1736911810000|2025-01-15 03:30:10|2043.56|2032.06|2043.73|2032.23|2043.73|2032.23|2043.56|2032.06|2
1736911820000|2025-01-15 03:30:20|2044.33|2032.83|2042.72|2031.22|2044.76|2033.26|2042.72|2031.22|16
1736911830000|2025-01-15 03:30:30|2042.75|2031.25|2043.74|2032.24|2043.74|2032.24|2042.68|2031.18|9
1736911840000|2025-01-15 03:30:40|2043.58|2032.08|2043.08|2031.58|2043.58|2032.08|2042.99|2031.49|27
1736911850000|2025-01-15 03:30:50|2043.16|2031.66|2044.45|2032.95|2044.7|2033.2|2043.16|2031.66|20
1736911860000|2025-01-15 03:31:00|2044.5|2033|2044.76|2033.26|2044.76|2033.26|2044.5|2033|3
1736911880000|2025-01-15 03:31:20|2044.94|2033.44|2044.73|2033.23|2044.94|2033.44|2044.73|2033.23|4
1736911890000|2025-01-15 03:31:30|2044.69|2033.19|2044.94|2033.44|2044.94|2033.44|2044.69|2033.19|17
1736911900000|2025-01-15 03:31:40|2044.8|2033.3|2044.91|2033.41|2044.94|2033.44|2044.8|2033.3|6
1736911910000|2025-01-15 03:31:50|2044.86|2033.36|2044.77|2033.27|2044.86|2033.36|2043.29|2031.79|26
1736911920000|2025-01-15 03:32:00|2044.94|2033.44|2044.94|2033.44|2044.94|2033.44|2044.77|2033.27|9
1736911940000|2025-01-15 03:32:20|2045.36|2033.86|2045.79|2034.29|2045.79|2034.29|2045.36|2033.86|2
1736911950000|2025-01-15 03:32:30|2045.83|2034.33|2046.77|2035.27|2046.77|2035.27|2045.83|2034.33|4
1736911960000|2025-01-15 03:32:40|2047.06|2035.56|2049.03|2037.53|2049.74|2038.24|2047.06|2035.56|19
1736911970000|2025-01-15 03:32:50|2049.15|2037.65|2048.52|2037.02|2049.5|2038|2048.32|2036.82|30
1736911980000|2025-01-15 03:33:00|2048.4|2036.9|2047.47|2035.97|2048.4|2036.9|2047.47|2035.97|21
1736911990000|2025-01-15 03:33:10|2047.48|2035.98|2047.18|2035.68|2047.48|2035.98|2046.72|2035.22|16
1736912000000|2025-01-15 03:33:20|2047.65|2036.15|2047.18|2035.68|2048.56|2037.06|2047.18|2035.68|28
1736912010000|2025-01-15 03:33:30|2047.12|2035.62|2046.59|2035.09|2047.19|2035.69|2046.51|2035.01|21
1736912020000|2025-01-15 03:33:40|2046.63|2035.13|2048.1|2036.6|2048.1|2036.6|2046.63|2035.13|18
1736912030000|2025-01-15 03:33:50|2047.94|2036.44|2047.04|2035.54|2047.94|2036.44|2047.04|2035.54|13
1736912040000|2025-01-15 03:34:00|2046.99|2035.49|2046.6|2035.1|2047.21|2035.71|2046.6|2035.1|15
1736912050000|2025-01-15 03:34:10|2046.65|2035.15|2047.24|2035.74|2047.38|2035.88|2046.65|2035.15|25
1736912060000|2025-01-15 03:34:20|2047.29|2035.79|2047.13|2035.63|2047.29|2035.79|2046.82|2035.32|24
1736912070000|2025-01-15 03:34:30|2047.07|2035.57|2046.8|2035.3|2047.07|2035.57|2046.8|2035.3|5
1736912110000|2025-01-15 03:35:10|2045.63|2034.13|2044.59|2033.09|2045.63|2034.13|2044.49|2032.99|12
1736912120000|2025-01-15 03:35:20|2044.49|2032.99|2044.21|2032.71|2044.49|2032.99|2043.96|2032.46|20
1736912130000|2025-01-15 03:35:30|2044.06|2032.56|2045.62|2034.12|2045.62|2034.12|2044.06|2032.56|17
1736912140000|2025-01-15 03:35:40|2045.73|2034.23|2045.56|2034.06|2045.78|2034.28|2045.39|2033.89|16
1736912150000|2025-01-15 03:35:50|2045.57|2034.07|2045.73|2034.23|2045.73|2034.23|2045.57|2034.07|11
1736912160000|2025-01-15 03:36:00|2045.68|2034.18|2045.78|2034.28|2045.78|2034.28|2045.55|2034.05|8
1736912180000|2025-01-15 03:36:20|2045.6|2034.1|2045.52|2034.02|2045.78|2034.28|2045.31|2033.81|18
1736912190000|2025-01-15 03:36:30|2045.47|2033.97|2045.33|2033.83|2045.61|2034.11|2045.3|2033.8|18
1736912200000|2025-01-15 03:36:40|2045.22|2033.72|2044.32|2032.82|2045.22|2033.72|2044.16|2032.66|20
1736912210000|2025-01-15 03:36:50|2044.17|2032.67|2044.48|2032.98|2044.48|2032.98|2044.17|2032.67|15
1736912220000|2025-01-15 03:37:00|2044.98|2033.48|2045.54|2034.04|2045.54|2034.04|2044.98|2033.48|7
1736912230000|2025-01-15 03:37:10|2045.57|2034.07|2045.66|2034.16|2045.78|2034.28|2045.57|2034.07|10
1736912240000|2025-01-15 03:37:20|2045.7|2034.2|2045.78|2034.28|2045.78|2034.28|2045.7|2034.2|4
1736912250000|2025-01-15 03:37:30|2045.92|2034.42|2046.05|2034.55|2046.05|2034.55|2045.92|2034.42|2
1736912270000|2025-01-15 03:37:50|2046.57|2035.07|2047.09|2035.59|2047.09|2035.59|2046.57|2035.07|2
1736912280000|2025-01-15 03:38:00|2047.19|2035.69|2047.29|2035.79|2047.29|2035.79|2047.19|2035.69|2
1736912310000|2025-01-15 03:38:30|2047.19|2035.69|2047.19|2035.69|2047.2|2035.7|2047.19|2035.69|3
1736912320000|2025-01-15 03:38:40|2047.07|2035.57|2047.15|2035.65|2047.2|2035.7|2047.07|2035.57|15
1736912330000|2025-01-15 03:38:50|2047.06|2035.56|2047.18|2035.68|2047.22|2035.72|2046.87|2035.37|24
1736912340000|2025-01-15 03:39:00|2047.23|2035.73|2046.46|2034.96|2047.29|2035.79|2046.29|2034.79|21
1736912350000|2025-01-15 03:39:10|2046.18|2034.68|2045.6|2034.1|2046.34|2034.84|2045.6|2034.1|19
1736912360000|2025-01-15 03:39:20|2045.59|2034.09|2044.75|2033.25|2045.73|2034.23|2044.75|2033.25|12
1736912390000|2025-01-15 03:39:50|2046.65|2035.15|2046.67|2035.17|2046.75|2035.25|2046.65|2035.15|6
1736912400000|2025-01-15 03:40:00|2046.72|2035.22|2046.65|2035.15|2046.75|2035.25|2046.65|2035.15|4
1736912410000|2025-01-15 03:40:10|2046.62|2035.12|2046.54|2035.04|2046.62|2035.12|2046.54|2035.04|3
1736912420000|2025-01-15 03:40:20|2045.65|2034.15|2045.65|2034.15|2045.65|2034.15|2045.65|2034.15|1
1736912430000|2025-01-15 03:40:30|2045.54|2034.04|2045.99|2034.49|2046.13|2034.63|2045.02|2033.52|22
1736912440000|2025-01-15 03:40:40|2045.75|2034.25|2045.6|2034.1|2045.75|2034.25|2045.53|2034.03|19
1736912450000|2025-01-15 03:40:50|2045.62|2034.12|2045.68|2034.18|2045.75|2034.25|2045.54|2034.04|10
1736912460000|2025-01-15 03:41:00|2045.73|2034.23|2046.47|2034.97|2046.47|2034.97|2045.66|2034.16|18
1736912470000|2025-01-15 03:41:10|2046.42|2034.92|2046.28|2034.78|2046.48|2034.98|2046.28|2034.78|10
1736912480000|2025-01-15 03:41:20|2046.2|2034.7|2045.21|2033.71|2046.2|2034.7|2045.21|2033.71|24
1736912490000|2025-01-15 03:41:30|2045.17|2033.67|2044.75|2033.25|2045.17|2033.67|2044.75|2033.25|14
1736912570000|2025-01-15 03:42:50|2044.92|2033.42|2044.79|2033.29|2044.92|2033.42|2044.79|2033.29|4
1736912580000|2025-01-15 03:43:00|2044.75|2033.25|2042.04|2030.54|2044.75|2033.25|2042.04|2030.54|10
1736912590000|2025-01-15 03:43:10|2041.83|2030.33|2042.29|2030.79|2042.29|2030.79|2041.83|2030.33|18
1736912600000|2025-01-15 03:43:20|2042.12|2030.62|2041.61|2030.11|2042.23|2030.73|2041.39|2029.89|11
1736912610000|2025-01-15 03:43:30|2041.56|2030.06|2041.5|2030|2041.75|2030.25|2041.33|2029.83|24
1736912620000|2025-01-15 03:43:40|2041.6|2030.1|2041.64|2030.14|2041.72|2030.22|2041.5|2030|13
1736912630000|2025-01-15 03:43:50|2041.56|2030.06|2041.67|2030.17|2042.43|2030.93|2041.56|2030.06|16
1736912640000|2025-01-15 03:44:00|2041.63|2030.13|2041|2029.5|2041.63|2030.13|2041|2029.5|19
1736912650000|2025-01-15 03:44:10|2040.93|2029.43|2041.42|2029.92|2041.42|2029.92|2040.89|2029.39|16
1736912660000|2025-01-15 03:44:20|2041.23|2029.73|2041.81|2030.31|2041.83|2030.33|2041.23|2029.73|19
1736912670000|2025-01-15 03:44:30|2041.96|2030.46|2041.53|2030.03|2041.96|2030.46|2041.49|2029.99|20
1736912680000|2025-01-15 03:44:40|2041.72|2030.22|2041.55|2030.05|2041.91|2030.41|2041.53|2030.03|16
1736912690000|2025-01-15 03:44:50|2041.76|2030.26|2041.83|2030.33|2041.84|2030.34|2041.74|2030.24|9
1736912700000|2025-01-15 03:45:00|2041.82|2030.32|2042.59|2031.09|2043.1|2031.6|2041.82|2030.32|23
1736912710000|2025-01-15 03:45:10|2042.58|2031.08|2042.07|2030.57|2042.84|2031.34|2042.07|2030.57|17
1736912720000|2025-01-15 03:45:20|2042.19|2030.69|2042.05|2030.55|2042.57|2031.07|2042.05|2030.55|17
1736912730000|2025-01-15 03:45:30|2042.02|2030.52|2041.63|2030.13|2042.02|2030.52|2041.63|2030.13|15
1736912740000|2025-01-15 03:45:40|2041.19|2029.69|2040.8|2029.3|2041.19|2029.69|2040.79|2029.29|10
1736912750000|2025-01-15 03:45:50|2040.79|2029.29|2040.75|2029.25|2040.79|2029.29|2040.75|2029.25|2
1736912760000|2025-01-15 03:46:00|2039.89|2028.39|2039.03|2027.53|2039.89|2028.39|2039.03|2027.53|6
1736912770000|2025-01-15 03:46:10|2039.42|2027.92|2039.33|2027.83|2039.61|2028.11|2039.22|2027.72|11
1736912780000|2025-01-15 03:46:20|2039.31|2027.81|2039.78|2028.28|2039.78|2028.28|2039.05|2027.55|20
1736912790000|2025-01-15 03:46:30|2039.83|2028.33|2039.59|2028.09|2039.87|2028.37|2039.45|2027.95|25
1736912800000|2025-01-15 03:46:40|2039.76|2028.26|2040.59|2029.09|2040.6|2029.1|2039.76|2028.26|20
1736912810000|2025-01-15 03:46:50|2040.71|2029.21|2039.03|2027.53|2040.71|2029.21|2039.03|2027.53|13
1736912820000|2025-01-15 03:47:00|2039.07|2027.57|2039.03|2027.53|2039.07|2027.57|2039.03|2027.53|3
1736912870000|2025-01-15 03:47:50|2039.17|2027.67|2039.15|2027.65|2039.3|2027.8|2039.15|2027.65|10
1736912880000|2025-01-15 03:48:00|2039.18|2027.68|2039.65|2028.15|2039.82|2028.32|2039.18|2027.68|16
1736912890000|2025-01-15 03:48:10|2039.57|2028.07|2039.03|2027.53|2039.62|2028.12|2039.03|2027.53|11
1736912900000|2025-01-15 03:48:20|2039.39|2027.89|2039.44|2027.94|2039.44|2027.94|2039.39|2027.89|2
1736912910000|2025-01-15 03:48:30|2039.38|2027.88|2039.05|2027.55|2039.43|2027.93|2039.05|2027.55|11
1736912920000|2025-01-15 03:48:40|2039.03|2027.53|2039.03|2027.53|2039.37|2027.87|2039.03|2027.53|6
1736912930000|2025-01-15 03:48:50|2039.31|2027.81|2039.3|2027.8|2039.36|2027.86|2039.3|2027.8|7
1736912940000|2025-01-15 03:49:00|2039.33|2027.83|2040.38|2028.88|2040.53|2029.03|2039.33|2027.83|17
1736912950000|2025-01-15 03:49:10|2040.37|2028.87|2040.43|2028.93|2040.9|2029.4|2040.37|2028.87|15
1736912960000|2025-01-15 03:49:20|2040.38|2028.88|2040.28|2028.78|2040.65|2029.15|2040.09|2028.59|11
1736912970000|2025-01-15 03:49:30|2040.33|2028.83|2040.25|2028.75|2040.47|2028.97|2040.04|2028.54|22
1736912980000|2025-01-15 03:49:40|2040.2|2028.7|2040.63|2029.13|2040.71|2029.21|2040.2|2028.7|17
1736912990000|2025-01-15 03:49:50|2040.68|2029.18|2040.84|2029.34|2040.84|2029.34|2040.51|2029.01|8
1736913000000|2025-01-15 03:50:00|2040.9|2029.4|2040.9|2029.4|2040.9|2029.4|2040.9|2029.4|1
1736913010000|2025-01-15 03:50:10|2040.88|2029.38|2040.9|2029.4|2040.9|2029.4|2040.84|2029.34|3
1736913040000|2025-01-15 03:50:40|2041.02|2029.52|2041.12|2029.62|2041.12|2029.62|2041.02|2029.52|2
1736913050000|2025-01-15 03:50:50|2041.13|2029.63|2041.13|2029.63|2041.13|2029.63|2041.13|2029.63|1
1736913060000|2025-01-15 03:51:00|2041.37|2029.87|2041.37|2029.87|2041.37|2029.87|2041.37|2029.87|1
1736913070000|2025-01-15 03:51:10|2041.73|2030.23|2042.09|2030.59|2042.09|2030.59|2041.73|2030.23|2
1736913090000|2025-01-15 03:51:30|2042.13|2030.63|2045.13|2033.63|2045.13|2033.63|2042.13|2030.63|8
1736913120000|2025-01-15 03:52:00|2044.59|2033.09|2044.97|2033.47|2044.97|2033.47|2044.49|2032.99|9
1736913130000|2025-01-15 03:52:10|2045.03|2033.53|2044.91|2033.41|2045.08|2033.58|2044.82|2033.32|13
1736913140000|2025-01-15 03:52:20|2044.96|2033.46|2044.68|2033.18|2045.07|2033.57|2044.42|2032.92|15
1736913150000|2025-01-15 03:52:30|2044.58|2033.08|2043.57|2032.07|2044.58|2033.08|2043.52|2032.02|25
1736913160000|2025-01-15 03:52:40|2043.76|2032.26|2043.75|2032.25|2043.78|2032.28|2043.52|2032.02|14
1736913170000|2025-01-15 03:52:50|2043.84|2032.34|2044.44|2032.94|2044.64|2033.14|2043.83|2032.33|23
1736913180000|2025-01-15 03:53:00|2044.4|2032.9|2042.84|2031.34|2044.4|2032.9|2042.74|2031.24|25
1736913190000|2025-01-15 03:53:10|2042.89|2031.39|2043.83|2032.33|2043.83|2032.33|2042.83|2031.33|22
1736913200000|2025-01-15 03:53:20|2044.26|2032.76|2044.44|2032.94|2044.69|2033.19|2044.2|2032.7|20
1736913210000|2025-01-15 03:53:30|2044.49|2032.99|2044.4|2032.9|2044.53|2033.03|2044.07|2032.57|20
1736913220000|2025-01-15 03:53:40|2044.41|2032.91|2043.72|2032.22|2044.41|2032.91|2043.65|2032.15|17
1736913230000|2025-01-15 03:53:50|2043.77|2032.27|2044.81|2033.31|2044.86|2033.36|2043.72|2032.22|28
1736913240000|2025-01-15 03:54:00|2044.62|2033.12|2044.14|2032.64|2044.62|2033.12|2044.09|2032.59|15
1736913250000|2025-01-15 03:54:10|2044.58|2033.08|2044.58|2033.08|2045.12|2033.62|2044.47|2032.97|16
1736913260000|2025-01-15 03:54:20|2044.57|2033.07|2044.34|2032.84|2044.89|2033.39|2044.34|2032.84|19
1736913270000|2025-01-15 03:54:30|2044.24|2032.74|2043.97|2032.47|2044.24|2032.74|2043.97|2032.47|11
1736913280000|2025-01-15 03:54:40|2044.08|2032.58|2043.84|2032.34|2044.13|2032.63|2043.84|2032.34|13
1736913290000|2025-01-15 03:54:50|2043.83|2032.33|2044.67|2033.17|2044.67|2033.17|2043.81|2032.31|11
1736913300000|2025-01-15 03:55:00|2044.66|2033.16|2044.91|2033.41|2044.91|2033.41|2044.56|2033.06|13
1736913310000|2025-01-15 03:55:10|2044.89|2033.39|2044.91|2033.41|2045.1|2033.6|2044.82|2033.32|14
1736913320000|2025-01-15 03:55:20|2044.96|2033.46|2044.91|2033.41|2045.01|2033.51|2044.85|2033.35|13
1736913330000|2025-01-15 03:55:30|2044.88|2033.38|2044.98|2033.48|2045.02|2033.52|2044.88|2033.38|17
1736913340000|2025-01-15 03:55:40|2045.13|2033.63|2045.13|2033.63|2045.13|2033.63|2045.13|2033.63|1
1736913390000|2025-01-15 03:56:30|2045.18|2033.68|2045.29|2033.79|2045.29|2033.79|2045.18|2033.68|3
1736913410000|2025-01-15 03:56:50|2045.59|2034.09|2045.9|2034.4|2045.9|2034.4|2045.59|2034.09|2
1736913420000|2025-01-15 03:57:00|2045.98|2034.48|2049.17|2037.67|2049.4|2037.9|2045.98|2034.48|19
1736913430000|2025-01-15 03:57:10|2049.19|2037.69|2048.41|2036.91|2049.36|2037.86|2048.41|2036.91|19
1736913440000|2025-01-15 03:57:20|2048.46|2036.96|2047.85|2036.35|2048.46|2036.96|2047.83|2036.33|23
1736913450000|2025-01-15 03:57:30|2047.9|2036.4|2047.15|2035.65|2047.9|2036.4|2046.48|2034.98|24
1736913460000|2025-01-15 03:57:40|2047.12|2035.62|2046.37|2034.87|2047.29|2035.79|2046.37|2034.87|16
1736913470000|2025-01-15 03:57:50|2046.42|2034.92|2046.87|2035.37|2047.01|2035.51|2046.42|2034.92|18
1736913480000|2025-01-15 03:58:00|2046.82|2035.32|2046.58|2035.08|2046.82|2035.32|2046.4|2034.9|19
1736913490000|2025-01-15 03:58:10|2046.89|2035.39|2047.36|2035.86|2047.58|2036.08|2046.89|2035.39|19
1736913500000|2025-01-15 03:58:20|2047.27|2035.77|2048.04|2036.54|2048.04|2036.54|2047.22|2035.72|22
1736913510000|2025-01-15 03:58:30|2048.14|2036.64|2048.44|2036.94|2048.44|2036.94|2048.14|2036.64|19
1736913540000|2025-01-15 03:59:00|2048.47|2036.97|2049.08|2037.58|2049.08|2037.58|2048.47|2036.97|2
1736913550000|2025-01-15 03:59:10|2049.64|2038.14|2050.21|2038.71|2050.21|2038.71|2049.64|2038.14|2
1736913600000|2025-01-15 04:00:00|2050.56|2039.06|2052.64|2041.14|2052.64|2041.14|2050.56|2039.06|10
1736913610000|2025-01-15 04:00:10|2052.85|2041.35|2057.27|2045.77|2058.53|2047.03|2052.85|2041.35|26
1736913620000|2025-01-15 04:00:20|2056.5|2045|2055.57|2044.07|2056.96|2045.46|2055.38|2043.88|32
1736913630000|2025-01-15 04:00:30|2055.41|2043.91|2057.05|2045.55|2057.1|2045.6|2055.23|2043.73|25
1736913640000|2025-01-15 04:00:40|2057.11|2045.61|2057.03|2045.53|2057.78|2046.28|2056.77|2045.27|24
1736913650000|2025-01-15 04:00:50|2056.98|2045.48|2057.71|2046.21|2057.78|2046.28|2056.95|2045.45|17
1736913660000|2025-01-15 04:01:00|2057.72|2046.22|2059.45|2047.95|2059.45|2047.95|2057.72|2046.22|18
1736913670000|2025-01-15 04:01:10|2059.56|2048.06|2057|2045.5|2059.93|2048.43|2056.25|2044.75|29
1736913680000|2025-01-15 04:01:20|2057.09|2045.59|2059.66|2048.16|2059.66|2048.16|2057.09|2045.59|29
1736913690000|2025-01-15 04:01:30|2059.92|2048.42|2060.75|2049.25|2060.75|2049.25|2059.26|2047.76|22
1736913700000|2025-01-15 04:01:40|2060.74|2049.24|2059.53|2048.03|2060.74|2049.24|2058.66|2047.16|31
1736913710000|2025-01-15 04:01:50|2059.14|2047.64|2059.02|2047.52|2059.66|2048.16|2057.75|2046.25|32
1736913720000|2025-01-15 04:02:00|2059.07|2047.57|2059.72|2048.22|2060.01|2048.51|2058.87|2047.37|31
1736913730000|2025-01-15 04:02:10|2059.06|2047.56|2059.17|2047.67|2060.28|2048.78|2059.04|2047.54|38
1736913740000|2025-01-15 04:02:20|2059.54|2048.04|2058.39|2046.89|2059.59|2048.09|2058.37|2046.87|35
1736913750000|2025-01-15 04:02:30|2058.44|2046.94|2057.45|2045.95|2058.44|2046.94|2057.23|2045.73|25
1736913760000|2025-01-15 04:02:40|2057.34|2045.84|2056.61|2045.11|2057.34|2045.84|2055.71|2044.21|33
1736913770000|2025-01-15 04:02:50|2056.81|2045.31|2056.94|2045.44|2057.02|2045.52|2056.09|2044.59|28
1736913780000|2025-01-15 04:03:00|2057|2045.5|2054.66|2043.16|2057|2045.5|2054.66|2043.16|28
1736913790000|2025-01-15 04:03:10|2054.81|2043.31|2053.95|2042.45|2054.81|2043.31|2053.91|2042.41|29
1736913800000|2025-01-15 04:03:20|2054.15|2042.65|2054.03|2042.53|2054.51|2043.01|2053.95|2042.45|28
1736913810000|2025-01-15 04:03:30|2054.02|2042.52|2054.18|2042.68|2054.22|2042.72|2053.42|2041.92|19
1736913820000|2025-01-15 04:03:40|2054.07|2042.57|2054.92|2043.42|2054.92|2043.42|2053.78|2042.28|19
1736913830000|2025-01-15 04:03:50|2054.97|2043.47|2056.19|2044.69|2056.19|2044.69|2054.97|2043.47|19
1736913840000|2025-01-15 04:04:00|2055.87|2044.37|2054.29|2042.79|2056.08|2044.58|2053.77|2042.27|24
1736913850000|2025-01-15 04:04:10|2054.69|2043.19|2052.5|2041|2054.69|2043.19|2052.5|2041|27
1736913860000|2025-01-15 04:04:20|2052.65|2041.15|2051.79|2040.29|2052.65|2041.15|2051.19|2039.69|19
1736913870000|2025-01-15 04:04:30|2051.89|2040.39|2052.53|2041.03|2052.53|2041.03|2051.53|2040.03|35
1736913880000|2025-01-15 04:04:40|2052.4|2040.9|2053.53|2042.03|2053.54|2042.04|2052.4|2040.9|28
1736913890000|2025-01-15 04:04:50|2053.37|2041.87|2052.69|2041.19|2053.54|2042.04|2052.03|2040.53|32
1736913900000|2025-01-15 04:05:00|2052.59|2041.09|2050.96|2039.46|2053.13|2041.63|2050.65|2039.15|30
1736913910000|2025-01-15 04:05:10|2050.86|2039.36|2050.08|2038.58|2051.08|2039.58|2049.65|2038.15|29
1736913920000|2025-01-15 04:05:20|2050.27|2038.77|2049.36|2037.86|2050.27|2038.77|2049.33|2037.83|31
1736913930000|2025-01-15 04:05:30|2049.35|2037.85|2049.45|2037.95|2050.18|2038.68|2049.17|2037.67|28
1736913940000|2025-01-15 04:05:40|2049.4|2037.9|2050.94|2039.44|2050.94|2039.44|2049.35|2037.85|17
1736913950000|2025-01-15 04:05:50|2051|2039.5|2051.11|2039.61|2051.11|2039.61|2051|2039.5|4
1736913960000|2025-01-15 04:06:00|2052.08|2040.58|2053.05|2041.55|2053.06|2041.56|2052.08|2040.58|8
1736913970000|2025-01-15 04:06:10|2053.06|2041.56|2053.06|2041.56|2053.06|2041.56|2053.06|2041.56|1
1736913980000|2025-01-15 04:06:20|2053.05|2041.55|2052.83|2041.33|2053.06|2041.56|2052.83|2041.33|13
1736913990000|2025-01-15 04:06:30|2052.72|2041.22|2053.01|2041.51|2053.06|2041.56|2052.56|2041.06|16
1736914000000|2025-01-15 04:06:40|2052.97|2041.47|2052.15|2040.65|2053.06|2041.56|2052.15|2040.65|16
1736914010000|2025-01-15 04:06:50|2052.09|2040.59|2051.36|2039.86|2052.09|2040.59|2051.11|2039.61|28
1736914020000|2025-01-15 04:07:00|2051.29|2039.79|2051.3|2039.8|2052.1|2040.6|2051.14|2039.64|27
1736914030000|2025-01-15 04:07:10|2051.29|2039.79|2050.98|2039.48|2051.29|2039.79|2050.98|2039.48|6
1736914050000|2025-01-15 04:07:30|2050.08|2038.58|2049.44|2037.94|2050.08|2038.58|2049.27|2037.77|9
1736914060000|2025-01-15 04:07:40|2049.34|2037.84|2046.95|2035.45|2049.34|2037.84|2046.81|2035.31|19
1736914070000|2025-01-15 04:07:50|2046.8|2035.3|2046.68|2035.18|2046.99|2035.49|2046.66|2035.16|25
1736914080000|2025-01-15 04:08:00|2046.69|2035.19|2046.62|2035.12|2046.71|2035.21|2045.62|2034.12|23
1736914090000|2025-01-15 04:08:10|2046.43|2034.93|2045.13|2033.63|2046.53|2035.03|2044.98|2033.48|27
1736914100000|2025-01-15 04:08:20|2045.18|2033.68|2044.63|2033.13|2045.18|2033.68|2044.63|2033.13|28
1736914110000|2025-01-15 04:08:30|2044.79|2033.29|2044.92|2033.42|2045.85|2034.35|2044.79|2033.29|27
1736914120000|2025-01-15 04:08:40|2044.88|2033.38|2045.19|2033.69|2045.23|2033.73|2044.71|2033.21|25
1736914130000|2025-01-15 04:08:50|2045.14|2033.64|2045.76|2034.26|2045.79|2034.29|2045.07|2033.57|25
1736914140000|2025-01-15 04:09:00|2045.78|2034.28|2045.65|2034.15|2045.93|2034.43|2045.55|2034.05|18
1736914150000|2025-01-15 04:09:10|2045.49|2033.99|2045.52|2034.02|2045.57|2034.07|2045.33|2033.83|15
1736914160000|2025-01-15 04:09:20|2045.57|2034.07|2045.62|2034.12|2045.94|2034.44|2045.27|2033.77|11
1736914170000|2025-01-15 04:09:30|2045.4|2033.9|2045.94|2034.44|2045.94|2034.44|2045.4|2033.9|11
1736914180000|2025-01-15 04:09:40|2045.92|2034.42|2045.94|2034.44|2045.94|2034.44|2045.81|2034.31|9
1736914190000|2025-01-15 04:09:50|2046.21|2034.71|2046.49|2034.99|2046.49|2034.99|2046.21|2034.71|2
1736914200000|2025-01-15 04:10:00|2046.46|2034.96|2047.2|2035.7|2047.2|2035.7|2046.39|2034.89|5
1736914220000|2025-01-15 04:10:20|2047.14|2035.64|2047.08|2035.58|2047.2|2035.7|2046.99|2035.49|7
1736914230000|2025-01-15 04:10:30|2047.14|2035.64|2046.05|2034.55|2047.14|2035.64|2045.68|2034.18|25
1736914240000|2025-01-15 04:10:40|2046.12|2034.62|2045.97|2034.47|2046.38|2034.88|2045.97|2034.47|11
1736914270000|2025-01-15 04:11:10|2045.36|2033.86|2043.71|2032.21|2045.36|2033.86|2043.62|2032.12|20
1736914280000|2025-01-15 04:11:20|2043.7|2032.2|2044.07|2032.57|2044.36|2032.86|2043.66|2032.16|15
1736914290000|2025-01-15 04:11:30|2044.12|2032.62|2043.82|2032.32|2044.87|2033.37|2043.82|2032.32|19
1736914300000|2025-01-15 04:11:40|2043.81|2032.31|2043.41|2031.91|2043.81|2032.31|2043.24|2031.74|26
1736914310000|2025-01-15 04:11:50|2043.71|2032.21|2043|2031.5|2043.74|2032.24|2043|2031.5|17
1736914320000|2025-01-15 04:12:00|2042.99|2031.49|2041.32|2029.82|2042.99|2031.49|2041.13|2029.63|22
1736914330000|2025-01-15 04:12:10|2041.21|2029.71|2043.36|2031.86|2043.36|2031.86|2041.13|2029.63|17
1736914340000|2025-01-15 04:12:20|2044.13|2032.63|2044.06|2032.56|2044.27|2032.77|2043.93|2032.43|22
1736914350000|2025-01-15 04:12:30|2044.03|2032.53|2042.6|2031.1|2044.26|2032.76|2042.5|2031|19
1736914360000|2025-01-15 04:12:40|2042.64|2031.14|2042.8|2031.3|2042.92|2031.42|2042.3|2030.8|24
1736914370000|2025-01-15 04:12:50|2042.81|2031.31|2042.62|2031.12|2043.36|2031.86|2042.36|2030.86|16
1736914380000|2025-01-15 04:13:00|2042.57|2031.07|2042.73|2031.23|2043.06|2031.56|2042.3|2030.8|20
1736914390000|2025-01-15 04:13:10|2042.79|2031.29|2043.21|2031.71|2043.21|2031.71|2042.78|2031.28|16
1736914400000|2025-01-15 04:13:20|2043.23|2031.73|2044.53|2033.03|2044.67|2033.17|2043.23|2031.73|18
1736914410000|2025-01-15 04:13:30|2044.48|2032.98|2043.54|2032.04|2044.48|2032.98|2043.26|2031.76|31
1736914420000|2025-01-15 04:13:40|2043.41|2031.91|2042.46|2030.96|2043.41|2031.91|2042.25|2030.75|26
1736914430000|2025-01-15 04:13:50|2042.41|2030.91|2042.28|2030.78|2042.78|2031.28|2042.28|2030.78|28
1736914440000|2025-01-15 04:14:00|2042.44|2030.94|2041.75|2030.25|2042.44|2030.94|2041.75|2030.25|19
1736914470000|2025-01-15 04:14:30|2041.81|2030.31|2041.75|2030.25|2041.81|2030.31|2041.75|2030.25|3
1736914500000|2025-01-15 04:15:00|2042.02|2030.52|2041.9|2030.4|2042.26|2030.76|2041.9|2030.4|7
1736914510000|2025-01-15 04:15:10|2041.93|2030.43|2041.75|2030.25|2041.93|2030.43|2041.75|2030.25|11
1736914530000|2025-01-15 04:15:30|2040.86|2029.36|2040.12|2028.62|2040.86|2029.36|2040.12|2028.62|5
1736914540000|2025-01-15 04:15:40|2040.1|2028.6|2040.05|2028.55|2040.58|2029.08|2040.05|2028.55|18
1736914550000|2025-01-15 04:15:50|2040.07|2028.57|2040.07|2028.57|2040.11|2028.61|2040|2028.5|5
1736914560000|2025-01-15 04:16:00|2040.1|2028.6|2039.31|2027.81|2040.1|2028.6|2039.31|2027.81|16
1736914570000|2025-01-15 04:16:10|2039.45|2027.95|2039.15|2027.65|2039.6|2028.1|2039.05|2027.55|17
1736914580000|2025-01-15 04:16:20|2039.05|2027.55|2039.06|2027.56|2039.15|2027.65|2039.03|2027.53|7
1736914590000|2025-01-15 04:16:30|2039.03|2027.53|2039.15|2027.65|2039.15|2027.65|2039.03|2027.53|4
1736914600000|2025-01-15 04:16:40|2039.14|2027.64|2039.03|2027.53|2039.14|2027.64|2039.03|2027.53|5
1736914630000|2025-01-15 04:17:10|2039.3|2027.8|2039.12|2027.62|2039.64|2028.14|2039.12|2027.62|16
1736914640000|2025-01-15 04:17:20|2039.09|2027.59|2038.3|2026.8|2039.09|2027.59|2038.3|2026.8|8
1736914650000|2025-01-15 04:17:30|2037.23|2025.73|2037.34|2025.84|2037.34|2025.84|2036.33|2024.83|21
1736914660000|2025-01-15 04:17:40|2037.29|2025.79|2037.06|2025.56|2037.29|2025.79|2036.83|2025.33|21
1736914670000|2025-01-15 04:17:50|2036.89|2025.39|2036.73|2025.23|2036.89|2025.39|2036.5|2025|24
1736914680000|2025-01-15 04:18:00|2036.59|2025.09|2036.65|2025.15|2036.74|2025.24|2036.31|2024.81|15
1736914690000|2025-01-15 04:18:10|2036.75|2025.25|2037.68|2026.18|2037.68|2026.18|2036.75|2025.25|4
1736914700000|2025-01-15 04:18:20|2038.31|2026.81|2038.73|2027.23|2038.95|2027.45|2038.31|2026.81|10
1736914710000|2025-01-15 04:18:30|2038.75|2027.25|2036.58|2025.08|2038.82|2027.32|2036.39|2024.89|22
1736914720000|2025-01-15 04:18:40|2036.61|2025.11|2036.24|2024.74|2036.86|2025.36|2036.24|2024.74|13
1736914730000|2025-01-15 04:18:50|2036.39|2024.89|2036.49|2024.99|2036.63|2025.13|2036.18|2024.68|12
1736914740000|2025-01-15 04:19:00|2036.53|2025.03|2036.33|2024.83|2036.74|2025.24|2036.1|2024.6|16
1736914750000|2025-01-15 04:19:10|2036.35|2024.85|2035.91|2024.41|2036.35|2024.85|2035.45|2023.95|16
1736914760000|2025-01-15 04:19:20|2035.97|2024.47|2035.57|2024.07|2035.97|2024.47|2035.45|2023.95|22
1736914770000|2025-01-15 04:19:30|2035.49|2023.99|2035.62|2024.12|2035.65|2024.15|2035.21|2023.71|24
1736914780000|2025-01-15 04:19:40|2035.57|2024.07|2035.12|2023.62|2035.61|2024.11|2035.08|2023.58|24
1736914790000|2025-01-15 04:19:50|2035.23|2023.73|2035.46|2023.96|2035.77|2024.27|2034.68|2023.18|23
1736914800000|2025-01-15 04:20:00|2035.36|2023.86|2036.42|2024.92|2036.42|2024.92|2035.36|2023.86|26
1736914810000|2025-01-15 04:20:10|2036.47|2024.97|2036.63|2025.13|2036.7|2025.2|2036.47|2024.97|30
1736914820000|2025-01-15 04:20:20|2036.53|2025.03|2036.73|2025.23|2036.73|2025.23|2036.53|2025.03|20
1736914830000|2025-01-15 04:20:30|2036.71|2025.21|2036.35|2024.85|2036.73|2025.23|2036.35|2024.85|13
1736914840000|2025-01-15 04:20:40|2036.58|2025.08|2036.33|2024.83|2036.58|2025.08|2035.85|2024.35|27
1736914850000|2025-01-15 04:20:50|2036.38|2024.88|2036.48|2024.98|2036.66|2025.16|2035.89|2024.39|24
1736914860000|2025-01-15 04:21:00|2036.23|2024.73|2036.73|2025.23|2036.73|2025.23|2036.23|2024.73|6
1736914880000|2025-01-15 04:21:20|2036.46|2024.96|2036.59|2025.09|2036.59|2025.09|2036.46|2024.96|2
1736914890000|2025-01-15 04:21:30|2036.64|2025.14|2036.73|2025.23|2036.73|2025.23|2036.59|2025.09|10
1736914900000|2025-01-15 04:21:40|2036.94|2025.44|2038.16|2026.66|2038.16|2026.66|2036.94|2025.44|8
1736914920000|2025-01-15 04:22:00|2038.09|2026.59|2037.63|2026.13|2038.11|2026.61|2037.29|2025.79|19
1736914930000|2025-01-15 04:22:10|2037.58|2026.08|2038.13|2026.63|2038.16|2026.66|2037.51|2026.01|16
1736914940000|2025-01-15 04:22:20|2038.16|2026.66|2038.16|2026.66|2038.16|2026.66|2038|2026.5|8
1736914950000|2025-01-15 04:22:30|2037.97|2026.47|2038.07|2026.57|2038.07|2026.57|2037.68|2026.18|12
1736914960000|2025-01-15 04:22:40|2038.16|2026.66|2038.14|2026.64|2038.16|2026.66|2038.03|2026.53|15
1736914970000|2025-01-15 04:22:50|2038|2026.5|2038.16|2026.66|2038.16|2026.66|2037.97|2026.47|16
1736914980000|2025-01-15 04:23:00|2038.01|2026.51|2036.68|2025.18|2038.16|2026.66|2036.68|2025.18|24
1736914990000|2025-01-15 04:23:10|2036.62|2025.12|2037.43|2025.93|2037.49|2025.99|2036.61|2025.11|17
1736915000000|2025-01-15 04:23:20|2037.48|2025.98|2037.83|2026.33|2038.1|2026.6|2037.43|2025.93|20
1736915010000|2025-01-15 04:23:30|2037.54|2026.04|2038.02|2026.52|2038.16|2026.66|2037.36|2025.86|25
1736915020000|2025-01-15 04:23:40|2037.77|2026.27|2038.16|2026.66|2038.16|2026.66|2037.69|2026.19|19
1736915030000|2025-01-15 04:23:50|2038.12|2026.62|2038.16|2026.66|2038.16|2026.66|2038.12|2026.62|4
1736915050000|2025-01-15 04:24:10|2037.96|2026.46|2038.16|2026.66|2038.16|2026.66|2037.95|2026.45|4
1736915080000|2025-01-15 04:24:40|2037.96|2026.46|2037.96|2026.46|2038.03|2026.53|2037.96|2026.46|5
1736915090000|2025-01-15 04:24:50|2038|2026.5|2037.93|2026.43|2038|2026.5|2037.93|2026.43|13
1736915100000|2025-01-15 04:25:00|2037.95|2026.45|2038.01|2026.51|2038.16|2026.66|2037.93|2026.43|10
1736915110000|2025-01-15 04:25:10|2038.03|2026.53|2038.16|2026.66|2038.16|2026.66|2038.03|2026.53|8
1736915120000|2025-01-15 04:25:20|2038.13|2026.63|2037.94|2026.44|2038.16|2026.66|2037.94|2026.44|21
1736915130000|2025-01-15 04:25:30|2037.54|2026.04|2037.73|2026.23|2037.94|2026.44|2037.54|2026.04|23
1736915140000|2025-01-15 04:25:40|2037.91|2026.41|2038.16|2026.66|2038.16|2026.66|2037.91|2026.41|11
1736915180000|2025-01-15 04:26:20|2038.55|2027.05|2039.38|2027.88|2039.38|2027.88|2038.55|2027.05|4
1736915200000|2025-01-15 04:26:40|2039.48|2027.98|2040.06|2028.56|2040.06|2028.56|2039.48|2027.98|5
1736915210000|2025-01-15 04:26:50|2040.08|2028.58|2041.01|2029.51|2041.01|2029.51|2040.08|2028.58|6
1736915220000|2025-01-15 04:27:00|2040.91|2029.41|2040.91|2029.41|2040.91|2029.41|2040.91|2029.41|1
1736915230000|2025-01-15 04:27:10|2040.69|2029.19|2040.95|2029.45|2041.01|2029.51|2040.56|2029.06|14
1736915240000|2025-01-15 04:27:20|2040.92|2029.42|2041.01|2029.51|2041.01|2029.51|2040.9|2029.4|6
1736915260000|2025-01-15 04:27:40|2040.91|2029.41|2041.01|2029.51|2041.01|2029.51|2040.89|2029.39|3
1736915270000|2025-01-15 04:27:50|2041.17|2029.67|2041.83|2030.33|2041.83|2030.33|2041.17|2029.67|4
1736915310000|2025-01-15 04:28:30|2041.74|2030.24|2042.13|2030.63|2042.42|2030.92|2041.74|2030.24|19
1736915320000|2025-01-15 04:28:40|2041.94|2030.44|2041.53|2030.03|2042.06|2030.56|2041.53|2030.03|24
1736915330000|2025-01-15 04:28:50|2041.55|2030.05|2041.51|2030.01|2041.55|2030.05|2041.42|2029.92|11
1736915340000|2025-01-15 04:29:00|2041.42|2029.92|2041.05|2029.55|2041.51|2030.01|2040.89|2029.39|23
1736915350000|2025-01-15 04:29:10|2040.95|2029.45|2040.72|2029.22|2040.95|2029.45|2040.42|2028.92|25
1736915360000|2025-01-15 04:29:20|2040.62|2029.12|2040.59|2029.09|2040.81|2029.31|2040.47|2028.97|18
1736915370000|2025-01-15 04:29:30|2040.58|2029.08|2040.14|2028.64|2040.59|2029.09|2039.66|2028.16|18
1736915380000|2025-01-15 04:29:40|2040.04|2028.54|2040.16|2028.66|2040.16|2028.66|2039.83|2028.33|21
1736915390000|2025-01-15 04:29:50|2040.52|2029.02|2040.45|2028.95|2040.57|2029.07|2040.4|2028.9|9
1736915400000|2025-01-15 04:30:00|2040.36|2028.86|2040.23|2028.73|2040.36|2028.86|2039.77|2028.27|22
1736915410000|2025-01-15 04:30:10|2040.28|2028.78|2040.08|2028.58|2040.79|2029.29|2039.76|2028.26|25
1736915420000|2025-01-15 04:30:20|2040.07|2028.57|2039.41|2027.91|2040.16|2028.66|2039.34|2027.84|23
1736915430000|2025-01-15 04:30:30|2039.23|2027.73|2038.54|2027.04|2039.23|2027.73|2038.54|2027.04|14
1736915440000|2025-01-15 04:30:40|2038.16|2026.66|2038.83|2027.33|2039.29|2027.79|2038.16|2026.66|21
1736915450000|2025-01-15 04:30:50|2038.78|2027.28|2038.87|2027.37|2038.87|2027.37|2038.47|2026.97|14
1736915460000|2025-01-15 04:31:00|2038.76|2027.26|2038.3|2026.8|2038.87|2027.37|2038.3|2026.8|28
1736915470000|2025-01-15 04:31:10|2038.43|2026.93|2038.22|2026.72|2038.43|2026.93|2038.22|2026.72|6
1736915490000|2025-01-15 04:31:30|2038.23|2026.73|2039.25|2027.75|2039.25|2027.75|2038.22|2026.72|6
1736915500000|2025-01-15 04:31:40|2039.29|2027.79|2038.57|2027.07|2039.39|2027.89|2038.48|2026.98|14
1736915510000|2025-01-15 04:31:50|2038.71|2027.21|2039.05|2027.55|2039.07|2027.57|2038.65|2027.15|26
1736915520000|2025-01-15 04:32:00|2039.04|2027.54|2038.55|2027.05|2039.04|2027.54|2038.27|2026.77|24
1736915530000|2025-01-15 04:32:10|2038.58|2027.08|2039.39|2027.89|2039.39|2027.89|2038.58|2027.08|18
1736915540000|2025-01-15 04:32:20|2039.36|2027.86|2038.91|2027.41|2039.36|2027.86|2038.87|2027.37|15
1736915550000|2025-01-15 04:32:30|2038.79|2027.29|2039.21|2027.71|2039.3|2027.8|2038.73|2027.23|29
1736915560000|2025-01-15 04:32:40|2039.06|2027.56|2039.39|2027.89|2039.39|2027.89|2038.89|2027.39|11
1736915580000|2025-01-15 04:33:00|2039.79|2028.29|2040.19|2028.69|2040.19|2028.69|2039.79|2028.29|2
1736915590000|2025-01-15 04:33:10|2040.1|2028.6|2040.19|2028.69|2040.19|2028.69|2039.97|2028.47|8
1736915600000|2025-01-15 04:33:20|2041|2029.5|2041.19|2029.69|2041.34|2029.84|2041|2029.5|3
1736915610000|2025-01-15 04:33:30|2041.06|2029.56|2039.88|2028.38|2041.06|2029.56|2039.54|2028.04|21
1736915620000|2025-01-15 04:33:40|2039.68|2028.18|2040.65|2029.15|2040.65|2029.15|2039.68|2028.18|15
1736915630000|2025-01-15 04:33:50|2040.71|2029.21|2041.2|2029.7|2041.2|2029.7|2040.71|2029.21|19
1736915640000|2025-01-15 04:34:00|2041.23|2029.73|2041.29|2029.79|2041.4|2029.9|2041.19|2029.69|13
1736915650000|2025-01-15 04:34:10|2041.3|2029.8|2041.41|2029.91|2041.41|2029.91|2041.2|2029.7|5
1736915710000|2025-01-15 04:35:10|2041.83|2030.33|2042.91|2031.41|2042.91|2031.41|2041.83|2030.33|6
1736915720000|2025-01-15 04:35:20|2042.97|2031.47|2043.04|2031.54|2043.04|2031.54|2042.97|2031.47|2
1736915730000|2025-01-15 04:35:30|2043.05|2031.55|2043.07|2031.57|2043.07|2031.57|2043.05|2031.55|2
1736915740000|2025-01-15 04:35:40|2043.15|2031.65|2044.14|2032.64|2044.14|2032.64|2043.15|2031.65|6
1736915750000|2025-01-15 04:35:50|2044.16|2032.66|2044.42|2032.92|2044.42|2032.92|2044.16|2032.66|5
1736915760000|2025-01-15 04:36:00|2044.46|2032.96|2044.46|2032.96|2044.5|2033|2044.46|2032.96|4
1736915770000|2025-01-15 04:36:10|2044.45|2032.95|2044.48|2032.98|2044.49|2032.99|2044.42|2032.92|6
1736915780000|2025-01-15 04:36:20|2044.47|2032.97|2044.47|2032.97|2044.47|2032.97|2044.47|2032.97|1
1736915790000|2025-01-15 04:36:30|2044.46|2032.96|2044.52|2033.02|2044.52|2033.02|2044.46|2032.96|7
1736915800000|2025-01-15 04:36:40|2044.53|2033.03|2044.5|2033|2044.54|2033.04|2044.49|2032.99|7
1736915810000|2025-01-15 04:36:50|2044.49|2032.99|2044.42|2032.92|2044.49|2032.99|2044.42|2032.92|2
1736915820000|2025-01-15 04:37:00|2044.49|2032.99|2044.62|2033.12|2044.62|2033.12|2044.49|2032.99|5
1736915830000|2025-01-15 04:37:10|2044.52|2033.02|2044.52|2033.02|2044.52|2033.02|2044.52|2033.02|1
1736915840000|2025-01-15 04:37:20|2044.51|2033.01|2044.46|2032.96|2044.51|2033.01|2044.46|2032.96|6
1736915850000|2025-01-15 04:37:30|2044.45|2032.95|2042.67|2031.17|2044.45|2032.95|2042.56|2031.06|18
1736915860000|2025-01-15 04:37:40|2042.72|2031.22|2042.98|2031.48|2042.98|2031.48|2042.6|2031.1|21
1736915870000|2025-01-15 04:37:50|2042.97|2031.47|2042.62|2031.12|2043.14|2031.64|2042.62|2031.12|19
1736915880000|2025-01-15 04:38:00|2042.63|2031.13|2042.84|2031.34|2043.22|2031.72|2042.63|2031.13|22
1736915890000|2025-01-15 04:38:10|2042.98|2031.48|2043.41|2031.91|2043.41|2031.91|2042.98|2031.48|13
1736915900000|2025-01-15 04:38:20|2043.6|2032.1|2043.61|2032.11|2043.61|2032.11|2043.6|2032.1|2
1736915910000|2025-01-15 04:38:30|2044.11|2032.61|2043.45|2031.95|2044.26|2032.76|2043.23|2031.73|16
1736915920000|2025-01-15 04:38:40|2043.41|2031.91|2044.37|2032.87|2044.4|2032.9|2043.24|2031.74|16
1736915930000|2025-01-15 04:38:50|2044.43|2032.93|2043.88|2032.38|2044.43|2032.93|2043.86|2032.36|15
1736915940000|2025-01-15 04:39:00|2043.93|2032.43|2044.17|2032.67|2044.22|2032.72|2043.93|2032.43|13
1736915950000|2025-01-15 04:39:10|2044.22|2032.72|2043.9|2032.4|2044.22|2032.72|2043.38|2031.88|10
1736915960000|2025-01-15 04:39:20|2044.26|2032.76|2043.32|2031.82|2044.27|2032.77|2043.32|2031.82|15
1736915970000|2025-01-15 04:39:30|2043.31|2031.81|2042.76|2031.26|2043.31|2031.81|2042.76|2031.26|6
1736915980000|2025-01-15 04:39:40|2042.58|2031.08|2042.47|2030.97|2042.58|2031.08|2041.92|2030.42|21
1736915990000|2025-01-15 04:39:50|2042.52|2031.02|2042.7|2031.2|2042.75|2031.25|2042.47|2030.97|16
1736916000000|2025-01-15 04:40:00|2042.69|2031.19|2041.54|2030.04|2042.7|2031.2|2041.54|2030.04|12
1736916010000|2025-01-15 04:40:10|2041.53|2030.03|2041.52|2030.02|2041.64|2030.14|2041.5|2030|14
1736916020000|2025-01-15 04:40:20|2041.53|2030.03|2042.44|2030.94|2042.44|2030.94|2041.52|2030.02|14
1736916030000|2025-01-15 04:40:30|2042.41|2030.91|2042.57|2031.07|2042.95|2031.45|2042.22|2030.72|19
1736916040000|2025-01-15 04:40:40|2042.86|2031.36|2042.39|2030.89|2042.86|2031.36|2042.28|2030.78|16
1736916050000|2025-01-15 04:40:50|2042.41|2030.91|2042.42|2030.92|2042.69|2031.19|2042.41|2030.91|10
1736916060000|2025-01-15 04:41:00|2042.34|2030.84|2041.83|2030.33|2042.34|2030.84|2041.83|2030.33|5
1736916070000|2025-01-15 04:41:10|2041.7|2030.2|2040.84|2029.34|2041.7|2030.2|2040.84|2029.34|17
1736916080000|2025-01-15 04:41:20|2040.89|2029.39|2040.8|2029.3|2041.08|2029.58|2040.8|2029.3|12
1736916090000|2025-01-15 04:41:30|2040.91|2029.41|2040.72|2029.22|2040.91|2029.41|2040.72|2029.22|4
1736916100000|2025-01-15 04:41:40|2040.71|2029.21|2040.24|2028.74|2040.71|2029.21|2040.24|2028.74|7
1736916110000|2025-01-15 04:41:50|2040.25|2028.75|2040.41|2028.91|2040.41|2028.91|2040.21|2028.71|10
1736916120000|2025-01-15 04:42:00|2040.54|2029.04|2039.91|2028.41|2040.68|2029.18|2039.81|2028.31|16
1736916130000|2025-01-15 04:42:10|2039.81|2028.31|2039.46|2027.96|2039.91|2028.41|2039.36|2027.86|13
1736916140000|2025-01-15 04:42:20|2039.36|2027.86|2039.27|2027.77|2039.68|2028.18|2039.08|2027.58|21
1736916150000|2025-01-15 04:42:30|2039.1|2027.6|2038.83|2027.33|2039.1|2027.6|2038.62|2027.12|15
1736916160000|2025-01-15 04:42:40|2038.79|2027.29|2038.43|2026.93|2038.79|2027.29|2038.4|2026.9|14
1736916170000|2025-01-15 04:42:50|2038.44|2026.94|2038.43|2026.93|2038.54|2027.04|2038.33|2026.83|13
1736916180000|2025-01-15 04:43:00|2038.21|2026.71|2038.19|2026.69|2038.52|2027.02|2037.96|2026.46|16
1736916190000|2025-01-15 04:43:10|2038.17|2026.67|2037.27|2025.77|2038.17|2026.67|2037.27|2025.77|10
1736916200000|2025-01-15 04:43:20|2037.25|2025.75|2037.67|2026.17|2037.68|2026.18|2037.25|2025.75|12
1736916210000|2025-01-15 04:43:30|2037.57|2026.07|2036.9|2025.4|2037.57|2026.07|2036.9|2025.4|18
1736916220000|2025-01-15 04:43:40|2036.63|2025.13|2035.78|2024.28|2036.63|2025.13|2035.68|2024.18|15
1736916230000|2025-01-15 04:43:50|2035.83|2024.33|2035.97|2024.47|2036.07|2024.57|2035.82|2024.32|18
1736916240000|2025-01-15 04:44:00|2035.79|2024.29|2035.61|2024.11|2036.07|2024.57|2035.61|2024.11|22
1736916250000|2025-01-15 04:44:10|2035.51|2024.01|2036.03|2024.53|2036.25|2024.75|2035.51|2024.01|17
1736916260000|2025-01-15 04:44:20|2036.19|2024.69|2037.22|2025.72|2037.22|2025.72|2036.07|2024.57|25
1736916270000|2025-01-15 04:44:30|2037.23|2025.73|2037.83|2026.33|2037.88|2026.38|2037.22|2025.72|13
1736916280000|2025-01-15 04:44:40|2037.68|2026.18|2037.94|2026.44|2038.09|2026.59|2037.68|2026.18|13
1736916290000|2025-01-15 04:44:50|2037.99|2026.49|2038.26|2026.76|2038.26|2026.76|2037.75|2026.25|22
1736916300000|2025-01-15 04:45:00|2038.31|2026.81|2038.11|2026.61|2038.49|2026.99|2037.56|2026.06|23
1736916310000|2025-01-15 04:45:10|2038.1|2026.6|2038.97|2027.47|2039.04|2027.54|2038.03|2026.53|15
1736916320000|2025-01-15 04:45:20|2038.98|2027.48|2038.26|2026.76|2039.03|2027.53|2038.26|2026.76|15
1736916330000|2025-01-15 04:45:30|2038.27|2026.77|2038.85|2027.35|2038.89|2027.39|2038.19|2026.69|15
1736916340000|2025-01-15 04:45:40|2038.46|2026.96|2038.38|2026.88|2038.84|2027.34|2038.29|2026.79|17
1736916350000|2025-01-15 04:45:50|2038.28|2026.78|2037.93|2026.43|2038.28|2026.78|2037.74|2026.24|14
1736916360000|2025-01-15 04:46:00|2038.03|2026.53|2038.04|2026.54|2038.17|2026.67|2037.87|2026.37|13
1736916370000|2025-01-15 04:46:10|2037.63|2026.13|2038.05|2026.55|2038.1|2026.6|2037.63|2026.13|21
1736916380000|2025-01-15 04:46:20|2038.04|2026.54|2038.93|2027.43|2039.01|2027.51|2038.04|2026.54|20
1736916390000|2025-01-15 04:46:30|2038.92|2027.42|2038.93|2027.43|2039.04|2027.54|2038.88|2027.38|13
1736916400000|2025-01-15 04:46:40|2038.81|2027.31|2038.16|2026.66|2038.85|2027.35|2038.11|2026.61|11
1736916410000|2025-01-15 04:46:50|2038.13|2026.63|2037.75|2026.25|2038.16|2026.66|2037.51|2026.01|16
1736916420000|2025-01-15 04:47:00|2037.8|2026.3|2036.41|2024.91|2038.01|2026.51|2036.41|2024.91|20
1736916430000|2025-01-15 04:47:10|2036.51|2025.01|2036.65|2025.15|2036.65|2025.15|2036.5|2025|9
1736916440000|2025-01-15 04:47:20|2036.61|2025.11|2036.29|2024.79|2036.61|2025.11|2036.29|2024.79|5
1736916450000|2025-01-15 04:47:30|2036.39|2024.89|2036.35|2024.85|2036.39|2024.89|2036.19|2024.69|18
1736916460000|2025-01-15 04:47:40|2036.14|2024.64|2035.99|2024.49|2036.15|2024.65|2035.59|2024.09|14
1736916470000|2025-01-15 04:47:50|2036.12|2024.62|2036.2|2024.7|2036.2|2024.7|2036.11|2024.61|10
1736916480000|2025-01-15 04:48:00|2036.23|2024.73|2036.45|2024.95|2036.47|2024.97|2036.19|2024.69|23
1736916490000|2025-01-15 04:48:10|2036.56|2025.06|2037.64|2026.14|2037.64|2026.14|2036.46|2024.96|22
1736916500000|2025-01-15 04:48:20|2037.59|2026.09|2037.21|2025.71|2037.71|2026.21|2037.18|2025.68|21
1736916510000|2025-01-15 04:48:30|2037.24|2025.74|2037.53|2026.03|2037.56|2026.06|2036.95|2025.45|15
1736916520000|2025-01-15 04:48:40|2037.56|2026.06|2037.18|2025.68|2037.56|2026.06|2037.12|2025.62|19
1736916530000|2025-01-15 04:48:50|2037.17|2025.67|2037.31|2025.81|2037.54|2026.04|2037.17|2025.67|17
1736916540000|2025-01-15 04:49:00|2037.33|2025.83|2036.29|2024.79|2037.4|2025.9|2035.81|2024.31|22
1736916550000|2025-01-15 04:49:10|2036.28|2024.78|2035.65|2024.15|2036.32|2024.82|2035.5|2024|18
1736916560000|2025-01-15 04:49:20|2035.73|2024.23|2036.25|2024.75|2036.34|2024.84|2035.73|2024.23|27
1736916570000|2025-01-15 04:49:30|2036.26|2024.76|2036.35|2024.85|2036.5|2025|2036.14|2024.64|18
1736916580000|2025-01-15 04:49:40|2036.34|2024.84|2035.78|2024.28|2036.36|2024.86|2035.77|2024.27|13
1736916590000|2025-01-15 04:49:50|2035.97|2024.47|2036.07|2024.57|2036.13|2024.63|2035.96|2024.46|12
1736916600000|2025-01-15 04:50:00|2036.4|2024.9|2036.48|2024.98|2036.54|2025.04|2036.13|2024.63|27
1736916610000|2025-01-15 04:50:10|2036.53|2025.03|2036.8|2025.3|2037.22|2025.72|2036.35|2024.85|25
1736916620000|2025-01-15 04:50:20|2036.77|2025.27|2037.52|2026.02|2037.52|2026.02|2036.45|2024.95|16
1736916630000|2025-01-15 04:50:30|2037.5|2026|2037.61|2026.11|2037.75|2026.25|2037.5|2026|14
1736916640000|2025-01-15 04:50:40|2037.72|2026.22|2037.28|2025.78|2037.75|2026.25|2037.25|2025.75|15
1736916650000|2025-01-15 04:50:50|2037.52|2026.02|2037.63|2026.13|2037.68|2026.18|2037.35|2025.85|21
1736916660000|2025-01-15 04:51:00|2037.65|2026.15|2037.71|2026.21|2037.71|2026.21|2037.26|2025.76|21
1736916670000|2025-01-15 04:51:10|2037.74|2026.24|2037.74|2026.24|2037.74|2026.24|2037.74|2026.24|1
1736916680000|2025-01-15 04:51:20|2037.75|2026.25|2037.66|2026.16|2037.75|2026.25|2037.49|2025.99|14
1736916690000|2025-01-15 04:51:30|2037.69|2026.19|2037.75|2026.25|2037.75|2026.25|2037.69|2026.19|4
1736916700000|2025-01-15 04:51:40|2037.92|2026.42|2038.19|2026.69|2038.19|2026.69|2037.92|2026.42|3
1736916710000|2025-01-15 04:51:50|2038.2|2026.7|2039.12|2027.62|2039.12|2027.62|2038.2|2026.7|6
1736916730000|2025-01-15 04:52:10|2039.15|2027.65|2040.47|2028.97|2040.87|2029.37|2039.15|2027.65|6
1736916740000|2025-01-15 04:52:20|2040.44|2028.94|2039.57|2028.07|2040.84|2029.34|2039.39|2027.89|25
1736916750000|2025-01-15 04:52:30|2040.07|2028.57|2040.18|2028.68|2040.27|2028.77|2039.91|2028.41|25
1736916760000|2025-01-15 04:52:40|2040.22|2028.72|2040.63|2029.13|2040.63|2029.13|2040.06|2028.56|20
1736916770000|2025-01-15 04:52:50|2040.58|2029.08|2040.87|2029.37|2040.87|2029.37|2040.58|2029.08|4
1736916780000|2025-01-15 04:53:00|2040.77|2029.27|2040.87|2029.37|2040.87|2029.37|2040.72|2029.22|15
1736916800000|2025-01-15 04:53:20|2040.92|2029.42|2040.96|2029.46|2040.96|2029.46|2040.92|2029.42|2
1736916850000|2025-01-15 04:54:10|2040.92|2029.42|2040.96|2029.46|2040.96|2029.46|2040.92|2029.42|5
1736916900000|2025-01-15 04:55:00|2041.18|2029.68|2041.9|2030.4|2041.9|2030.4|2041.18|2029.68|3
1736916950000|2025-01-15 04:55:50|2042.7|2031.2|2043.14|2031.64|2043.36|2031.86|2042.7|2031.2|7
1736916960000|2025-01-15 04:56:00|2043.25|2031.75|2043.51|2032.01|2043.52|2032.02|2043.17|2031.67|12
1736916970000|2025-01-15 04:56:10|2043.54|2032.04|2043.9|2032.4|2044.08|2032.58|2043.54|2032.04|16
1736916980000|2025-01-15 04:56:20|2044.05|2032.55|2043.07|2031.57|2044.05|2032.55|2043.07|2031.57|6
1736916990000|2025-01-15 04:56:30|2042.97|2031.47|2042.43|2030.93|2043.29|2031.79|2042.39|2030.89|21
1736917000000|2025-01-15 04:56:40|2042.52|2031.02|2042.27|2030.77|2043.49|2031.99|2042.18|2030.68|19
1736917010000|2025-01-15 04:56:50|2042.4|2030.9|2042.24|2030.74|2042.4|2030.9|2042.24|2030.74|14
1736917020000|2025-01-15 04:57:00|2042.23|2030.73|2042.21|2030.71|2042.23|2030.73|2042.21|2030.71|3
1736917030000|2025-01-15 04:57:10|2042.2|2030.7|2042.47|2030.97|2042.58|2031.08|2042.19|2030.69|10
1736917040000|2025-01-15 04:57:20|2042.41|2030.91|2041.75|2030.25|2042.43|2030.93|2041.73|2030.23|16
1736917050000|2025-01-15 04:57:30|2041.61|2030.11|2042.26|2030.76|2042.27|2030.77|2041.47|2029.97|12
1736917060000|2025-01-15 04:57:40|2042.31|2030.81|2042.15|2030.65|2042.36|2030.86|2042.15|2030.65|5
1736917070000|2025-01-15 04:57:50|2042.13|2030.63|2041.49|2029.99|2042.13|2030.63|2041.49|2029.99|12
1736917080000|2025-01-15 04:58:00|2041.48|2029.98|2041.48|2029.98|2041.48|2029.98|2041.48|2029.98|1
1736917090000|2025-01-15 04:58:10|2041.38|2029.88|2041.73|2030.23|2041.73|2030.23|2041.31|2029.81|11
1736917100000|2025-01-15 04:58:20|2041.58|2030.08|2041.73|2030.23|2041.73|2030.23|2041.54|2030.04|11
1736917110000|2025-01-15 04:58:30|2041.78|2030.28|2042.34|2030.84|2042.39|2030.89|2041.78|2030.28|14
1736917120000|2025-01-15 04:58:40|2042.19|2030.69|2041.81|2030.31|2042.19|2030.69|2041.61|2030.11|10
1736917130000|2025-01-15 04:58:50|2041.92|2030.42|2041.88|2030.38|2041.92|2030.42|2041.81|2030.31|4
1736917140000|2025-01-15 04:59:00|2041.87|2030.37|2042.04|2030.54|2042.11|2030.61|2041.87|2030.37|13
1736917150000|2025-01-15 04:59:10|2041.92|2030.42|2041.89|2030.39|2041.92|2030.42|2041.89|2030.39|4
1736917160000|2025-01-15 04:59:20|2041.88|2030.38|2041.75|2030.25|2041.88|2030.38|2041.75|2030.25|2
1736917170000|2025-01-15 04:59:30|2041.74|2030.24|2041.46|2029.96|2041.74|2030.24|2041.44|2029.94|6
1736917180000|2025-01-15 04:59:40|2041.72|2030.22|2041.3|2029.8|2041.99|2030.49|2041.3|2029.8|14
1736917190000|2025-01-15 04:59:50|2041.4|2029.9|2040.87|2029.37|2041.4|2029.9|2040.87|2029.37|5
1736917200000|2025-01-15 05:00:00|2040.77|2029.27|2040.75|2029.25|2040.87|2029.37|2040.75|2029.25|5
1736917240000|2025-01-15 05:00:40|2039.85|2028.35|2039.53|2028.03|2039.85|2028.35|2039.53|2028.03|9
1736917250000|2025-01-15 05:00:50|2038.53|2027.03|2038.79|2027.29|2038.95|2027.45|2038.53|2027.03|11
1736917260000|2025-01-15 05:01:00|2038.77|2027.27|2038.13|2026.63|2038.77|2027.27|2038.13|2026.63|11
1736917270000|2025-01-15 05:01:10|2038.03|2026.53|2038.21|2026.71|2038.29|2026.79|2038.03|2026.53|17
1736917280000|2025-01-15 05:01:20|2038.26|2026.76|2038.81|2027.31|2038.84|2027.34|2038.26|2026.76|12
1736917290000|2025-01-15 05:01:30|2038.84|2027.34|2038.51|2027.01|2038.99|2027.49|2038.51|2027.01|9
1736917300000|2025-01-15 05:01:40|2038.4|2026.9|2036.58|2025.08|2038.4|2026.9|2036.5|2025|11
1736917310000|2025-01-15 05:01:50|2036.6|2025.1|2036.64|2025.14|2036.74|2025.24|2036.58|2025.08|15
1736917320000|2025-01-15 05:02:00|2036.58|2025.08|2036.64|2025.14|2037.04|2025.54|2036.58|2025.08|21
1736917330000|2025-01-15 05:02:10|2036.53|2025.03|2037.24|2025.74|2037.24|2025.74|2036.53|2025.03|15
1736917340000|2025-01-15 05:02:20|2037.29|2025.79|2038.34|2026.84|2038.34|2026.84|2037.29|2025.79|17
1736917360000|2025-01-15 05:02:40|2039.19|2027.69|2040.53|2029.03|2040.53|2029.03|2039.19|2027.69|9
1736917370000|2025-01-15 05:02:50|2040.42|2028.92|2040.64|2029.14|2040.68|2029.18|2040.42|2028.92|21
1736917380000|2025-01-15 05:03:00|2040.68|2029.18|2041.11|2029.61|2041.11|2029.61|2040.68|2029.18|5
1736917390000|2025-01-15 05:03:10|2041.09|2029.59|2040.78|2029.28|2041.09|2029.59|2040.72|2029.22|8
1736917400000|2025-01-15 05:03:20|2040.83|2029.33|2040.37|2028.87|2040.87|2029.37|2040.35|2028.85|14
1736917410000|2025-01-15 05:03:30|2040.27|2028.77|2039.19|2027.69|2040.37|2028.87|2039.19|2027.69|12
1736917420000|2025-01-15 05:03:40|2039.24|2027.74|2038.85|2027.35|2039.24|2027.74|2038.59|2027.09|12
1736917430000|2025-01-15 05:03:50|2038.84|2027.34|2038.86|2027.36|2038.97|2027.47|2038.7|2027.2|8
1736917440000|2025-01-15 05:04:00|2038.92|2027.42|2038.86|2027.36|2039.46|2027.96|2038.64|2027.14|14
1736917450000|2025-01-15 05:04:10|2038.85|2027.35|2038.87|2027.37|2038.87|2027.37|2038.54|2027.04|6
1736917460000|2025-01-15 05:04:20|2038.93|2027.43|2039.51|2028.01|2039.58|2028.08|2038.93|2027.43|20
1736917470000|2025-01-15 05:04:30|2039.47|2027.97|2039.02|2027.52|2039.47|2027.97|2038.88|2027.38|15
1736917480000|2025-01-15 05:04:40|2039.07|2027.57|2038.99|2027.49|2039.16|2027.66|2038.99|2027.49|19
1736917490000|2025-01-15 05:04:50|2039|2027.5|2038.68|2027.18|2039|2027.5|2038.61|2027.11|18
1736917500000|2025-01-15 05:05:00|2038.65|2027.15|2038.6|2027.1|2038.76|2027.26|2038.46|2026.96|22
1736917510000|2025-01-15 05:05:10|2038.65|2027.15|2037.79|2026.29|2039.21|2027.71|2037.78|2026.28|24
1736917520000|2025-01-15 05:05:20|2037.68|2026.18|2037.54|2026.04|2037.7|2026.2|2037.36|2025.86|17
1736917530000|2025-01-15 05:05:30|2037.49|2025.99|2035.73|2024.23|2037.49|2025.99|2035.61|2024.11|23
1736917540000|2025-01-15 05:05:40|2035.98|2024.48|2036.01|2024.51|2036.31|2024.81|2035.87|2024.37|16
1736917550000|2025-01-15 05:05:50|2035.92|2024.42|2035.75|2024.25|2035.92|2024.42|2035.75|2024.25|5
1736917560000|2025-01-15 05:06:00|2035.8|2024.3|2036.38|2024.88|2036.6|2025.1|2035.8|2024.3|22
1736917570000|2025-01-15 05:06:10|2036.28|2024.78|2036.33|2024.83|2036.39|2024.89|2035.95|2024.45|15
1736917580000|2025-01-15 05:06:20|2036.28|2024.78|2037.38|2025.88|2037.38|2025.88|2036.28|2024.78|16
1736917590000|2025-01-15 05:06:30|2037.4|2025.9|2037.34|2025.84|2037.55|2026.05|2037.19|2025.69|9
1736917600000|2025-01-15 05:06:40|2037.29|2025.79|2036.65|2025.15|2037.5|2026|2036.65|2025.15|18
1736917610000|2025-01-15 05:06:50|2036.8|2025.3|2036.3|2024.8|2037.33|2025.83|2036.3|2024.8|13
1736917620000|2025-01-15 05:07:00|2036.22|2024.72|2036.48|2024.98|2036.48|2024.98|2035.94|2024.44|13
1736917630000|2025-01-15 05:07:10|2036.55|2025.05|2035.56|2024.06|2036.55|2025.05|2035.53|2024.03|21
1736917640000|2025-01-15 05:07:20|2035.61|2024.11|2035.36|2023.86|2035.67|2024.17|2035.36|2023.86|27
1736917650000|2025-01-15 05:07:30|2034.96|2023.46|2034.32|2022.82|2035|2023.5|2034.32|2022.82|24
1736917660000|2025-01-15 05:07:40|2034.19|2022.69|2033.9|2022.4|2034.38|2022.88|2033.63|2022.13|29
1736917670000|2025-01-15 05:07:50|2033.87|2022.37|2034.12|2022.62|2034.43|2022.93|2033.82|2022.32|17
1736917680000|2025-01-15 05:08:00|2034.02|2022.52|2034.19|2022.69|2034.58|2023.08|2033.86|2022.36|29
1736917690000|2025-01-15 05:08:10|2034.14|2022.64|2034.51|2023.01|2034.51|2023.01|2033.63|2022.13|29
1736917700000|2025-01-15 05:08:20|2034.55|2023.05|2035.82|2024.32|2035.86|2024.36|2034.34|2022.84|17
1736917710000|2025-01-15 05:08:30|2036.14|2024.64|2034.66|2023.16|2036.35|2024.85|2034.66|2023.16|26
1736917720000|2025-01-15 05:08:40|2034.48|2022.98|2034.47|2022.97|2034.61|2023.11|2034.28|2022.78|23
1736917730000|2025-01-15 05:08:50|2034.57|2023.07|2033.91|2022.41|2034.57|2023.07|2033.91|2022.41|25
1736917740000|2025-01-15 05:09:00|2034.01|2022.51|2033.44|2021.94|2034.01|2022.51|2033.44|2021.94|15
1736917750000|2025-01-15 05:09:10|2033.57|2022.07|2033.54|2022.04|2033.75|2022.25|2033.54|2022.04|11
1736917760000|2025-01-15 05:09:20|2033.53|2022.03|2033.25|2021.75|2033.55|2022.05|2033.25|2021.75|14
1736917770000|2025-01-15 05:09:30|2033.29|2021.79|2032.05|2020.55|2033.66|2022.16|2032.05|2020.55|14
1736917780000|2025-01-15 05:09:40|2032.15|2020.65|2032|2020.5|2032.32|2020.82|2031.93|2020.43|18
1736917790000|2025-01-15 05:09:50|2031.96|2020.46|2032.88|2021.38|2032.88|2021.38|2031.96|2020.46|15
1736917800000|2025-01-15 05:10:00|2032.93|2021.43|2032.34|2020.84|2033|2021.5|2032.34|2020.84|24
1736917810000|2025-01-15 05:10:10|2032.42|2020.92|2031.89|2020.39|2032.77|2021.27|2031.86|2020.36|26
1736917820000|2025-01-15 05:10:20|2031.84|2020.34|2032.03|2020.53|2032.05|2020.55|2031.84|2020.34|20
1736917830000|2025-01-15 05:10:30|2032.08|2020.58|2031.79|2020.29|2032.4|2020.9|2031.74|2020.24|26
1736917840000|2025-01-15 05:10:40|2031.78|2020.28|2031.83|2020.33|2031.83|2020.33|2031.18|2019.68|31
1736917850000|2025-01-15 05:10:50|2031.88|2020.38|2032.16|2020.66|2032.16|2020.66|2031.8|2020.3|14
1736917860000|2025-01-15 05:11:00|2032.75|2021.25|2033.21|2021.71|2033.34|2021.84|2032.51|2021.01|27
1736917870000|2025-01-15 05:11:10|2033|2021.5|2032.5|2021|2033|2021.5|2032.5|2021|27
1736917880000|2025-01-15 05:11:20|2031.89|2020.39|2031.29|2019.79|2031.89|2020.39|2030.93|2019.43|21
1736917890000|2025-01-15 05:11:30|2031.26|2019.76|2031.89|2020.39|2031.91|2020.41|2031.15|2019.65|23
1736917900000|2025-01-15 05:11:40|2032|2020.5|2031.28|2019.78|2032|2020.5|2031.28|2019.78|33
1736917910000|2025-01-15 05:11:50|2030.69|2019.19|2030.62|2019.12|2030.85|2019.35|2030.38|2018.88|22
1736917920000|2025-01-15 05:12:00|2030.61|2019.11|2030.38|2018.88|2030.61|2019.11|2030.2|2018.7|27
1736917930000|2025-01-15 05:12:10|2030.36|2018.86|2030.61|2019.11|2030.94|2019.44|2030.26|2018.76|16
1736917940000|2025-01-15 05:12:20|2030.86|2019.36|2031.49|2019.99|2031.53|2020.03|2030.86|2019.36|22
1736917950000|2025-01-15 05:12:30|2031.56|2020.06|2032.29|2020.79|2032.32|2020.82|2031.44|2019.94|23
1736917960000|2025-01-15 05:12:40|2032.24|2020.74|2032.71|2021.21|2032.76|2021.26|2032.05|2020.55|24
1736917970000|2025-01-15 05:12:50|2032.57|2021.07|2032.19|2020.69|2032.57|2021.07|2032.11|2020.61|12
1736917980000|2025-01-15 05:13:00|2032.34|2020.84|2033.34|2021.84|2033.34|2021.84|2032.34|2020.84|12
1736917990000|2025-01-15 05:13:10|2033.21|2021.71|2033.19|2021.69|2033.22|2021.72|2033.03|2021.53|13
1736918000000|2025-01-15 05:13:20|2033.2|2021.7|2033.34|2021.84|2033.34|2021.84|2033.09|2021.59|16
1736918030000|2025-01-15 05:13:50|2033.66|2022.16|2033.98|2022.48|2033.98|2022.48|2033.66|2022.16|2
1736918040000|2025-01-15 05:14:00|2034.1|2022.6|2034.21|2022.71|2034.21|2022.71|2034.1|2022.6|2
1736918050000|2025-01-15 05:14:10|2034.41|2022.91|2035.54|2024.04|2035.54|2024.04|2034.41|2022.91|4
1736918060000|2025-01-15 05:14:20|2035.43|2023.93|2035.11|2023.61|2035.54|2024.04|2035.11|2023.61|6
1736918070000|2025-01-15 05:14:30|2035.2|2023.7|2035.46|2023.96|2035.46|2023.96|2035.2|2023.7|18
1736918080000|2025-01-15 05:14:40|2035.47|2023.97|2035.46|2023.96|2035.54|2024.04|2035.46|2023.96|9
1736918090000|2025-01-15 05:14:50|2035.3|2023.8|2035.07|2023.57|2035.35|2023.85|2034.92|2023.42|27
1736918100000|2025-01-15 05:15:00|2035.14|2023.64|2034.97|2023.47|2035.36|2023.86|2034.95|2023.45|27
1736918110000|2025-01-15 05:15:10|2034.93|2023.43|2034.74|2023.24|2034.93|2023.43|2034.57|2023.07|19
1736918120000|2025-01-15 05:15:20|2034.73|2023.23|2034.51|2023.01|2035.24|2023.74|2034.51|2023.01|15
1736918130000|2025-01-15 05:15:30|2034.46|2022.96|2034.26|2022.76|2034.46|2022.96|2034.13|2022.63|19
1736918140000|2025-01-15 05:15:40|2034.21|2022.71|2033.08|2021.58|2034.21|2022.71|2032.92|2021.42|33
1736918150000|2025-01-15 05:15:50|2033.07|2021.57|2033.11|2021.61|2033.11|2021.61|2032.5|2021|13
1736918160000|2025-01-15 05:16:00|2033.06|2021.56|2033.44|2021.94|2033.46|2021.96|2032.44|2020.94|20
1736918170000|2025-01-15 05:16:10|2033.43|2021.93|2034.04|2022.54|2034.04|2022.54|2033.43|2021.93|11
1736918180000|2025-01-15 05:16:20|2033.93|2022.43|2034.05|2022.55|2034.29|2022.79|2033.71|2022.21|16
1736918190000|2025-01-15 05:16:30|2034|2022.5|2033.51|2022.01|2034|2022.5|2033.51|2022.01|23
1736918200000|2025-01-15 05:16:40|2033.62|2022.12|2033.39|2021.89|2033.62|2022.12|2032.9|2021.4|29
1736918210000|2025-01-15 05:16:50|2033.38|2021.88|2033.09|2021.59|2033.41|2021.91|2032.94|2021.44|24
1736918220000|2025-01-15 05:17:00|2033.1|2021.6|2033.28|2021.78|2033.28|2021.78|2033.1|2021.6|20
1736918230000|2025-01-15 05:17:10|2033.29|2021.79|2033.94|2022.44|2034.08|2022.58|2033.29|2021.79|26
1736918240000|2025-01-15 05:17:20|2033.82|2022.32|2033.76|2022.26|2033.87|2022.37|2033.44|2021.94|12
1736918280000|2025-01-15 05:18:00|2033.96|2022.46|2034.08|2022.58|2034.28|2022.78|2033.9|2022.4|17
1736918290000|2025-01-15 05:18:10|2034.05|2022.55|2033.76|2022.26|2034.05|2022.55|2033.76|2022.26|14
1736918300000|2025-01-15 05:18:20|2033.26|2021.76|2032.77|2021.27|2033.26|2021.76|2032.77|2021.27|3
1736918320000|2025-01-15 05:18:40|2032.85|2021.35|2033.03|2021.53|2033.03|2021.53|2032.85|2021.35|5
1736918330000|2025-01-15 05:18:50|2033.38|2021.88|2033.25|2021.75|2033.47|2021.97|2033.08|2021.58|16
1736918340000|2025-01-15 05:19:00|2033.24|2021.74|2032.77|2021.27|2033.24|2021.74|2032.77|2021.27|13
1736918350000|2025-01-15 05:19:10|2032.84|2021.34|2034.03|2022.53|2034.03|2022.53|2032.79|2021.29|15
1736918360000|2025-01-15 05:19:20|2034.06|2022.56|2033.44|2021.94|2034.18|2022.68|2033.39|2021.89|15
1736918370000|2025-01-15 05:19:30|2033.43|2021.93|2033.4|2021.9|2033.5|2022|2033.16|2021.66|14
1736918380000|2025-01-15 05:19:40|2033.37|2021.87|2033.15|2021.65|2033.62|2022.12|2033.15|2021.65|22
1736918390000|2025-01-15 05:19:50|2033.16|2021.66|2033.47|2021.97|2033.93|2022.43|2033.13|2021.63|27
1736918400000|2025-01-15 05:20:00|2033.44|2021.94|2034.18|2022.68|2034.18|2022.68|2033.44|2021.94|6
1736918450000|2025-01-15 05:20:50|2034.5|2023|2035.16|2023.66|2035.16|2023.66|2034.5|2023|4
1736918460000|2025-01-15 05:21:00|2035.24|2023.74|2035.94|2024.44|2035.94|2024.44|2035.24|2023.74|7
1736918480000|2025-01-15 05:21:20|2035.8|2024.3|2035.93|2024.43|2035.93|2024.43|2035.8|2024.3|6
1736918490000|2025-01-15 05:21:30|2035.94|2024.44|2035.94|2024.44|2035.94|2024.44|2035.94|2024.44|1
1736918520000|2025-01-15 05:22:00|2036.19|2024.69|2037.42|2025.92|2037.42|2025.92|2036.19|2024.69|6
1736918580000|2025-01-15 05:23:00|2037.47|2025.97|2037.74|2026.24|2037.74|2026.24|2037.47|2025.97|2
1736918590000|2025-01-15 05:23:10|2038.09|2026.59|2039.33|2027.83|2039.33|2027.83|2038.09|2026.59|5
1736918610000|2025-01-15 05:23:30|2039.2|2027.7|2039.21|2027.71|2039.21|2027.71|2039.09|2027.59|11
1736918620000|2025-01-15 05:23:40|2039.16|2027.66|2039.33|2027.83|2039.33|2027.83|2039.16|2027.66|5
1736918630000|2025-01-15 05:23:50|2039.32|2027.82|2039.19|2027.69|2039.33|2027.83|2039.19|2027.69|8
1736918640000|2025-01-15 05:24:00|2039.2|2027.7|2039.25|2027.75|2039.25|2027.75|2039.07|2027.57|16
1736918650000|2025-01-15 05:24:10|2039.2|2027.7|2039.07|2027.57|2039.21|2027.71|2038.89|2027.39|21
1736918660000|2025-01-15 05:24:20|2039.08|2027.58|2038.8|2027.3|2039.12|2027.62|2038.73|2027.23|23
1736918670000|2025-01-15 05:24:30|2038.92|2027.42|2038.77|2027.27|2039.01|2027.51|2038.28|2026.78|25
1736918680000|2025-01-15 05:24:40|2038.81|2027.31|2038.35|2026.85|2038.81|2027.31|2038.3|2026.8|14
1736918690000|2025-01-15 05:24:50|2038.36|2026.86|2038.1|2026.6|2038.53|2027.03|2038.06|2026.56|15
1736918700000|2025-01-15 05:25:00|2038.23|2026.73|2038.03|2026.53|2038.63|2027.13|2037.96|2026.46|28
1736918710000|2025-01-15 05:25:10|2038.04|2026.54|2038.63|2027.13|2038.65|2027.15|2038.04|2026.54|14
1736918720000|2025-01-15 05:25:20|2038.6|2027.1|2038.26|2026.76|2038.64|2027.14|2038.13|2026.63|17
1736918730000|2025-01-15 05:25:30|2038.18|2026.68|2037.55|2026.05|2038.27|2026.77|2037.55|2026.05|27
1736918740000|2025-01-15 05:25:40|2037.54|2026.04|2037.75|2026.25|2037.81|2026.31|2037.52|2026.02|17
1736918750000|2025-01-15 05:25:50|2037.78|2026.28|2038.17|2026.67|2038.27|2026.77|2037.78|2026.28|21
1736918760000|2025-01-15 05:26:00|2038.23|2026.73|2038.24|2026.74|2038.6|2027.1|2037.95|2026.45|31
1736918770000|2025-01-15 05:26:10|2038.22|2026.72|2038.58|2027.08|2038.58|2027.08|2038.07|2026.57|31
1736918780000|2025-01-15 05:26:20|2038.55|2027.05|2038.67|2027.17|2038.67|2027.17|2038.54|2027.04|21
1736918790000|2025-01-15 05:26:30|2038.72|2027.22|2039.12|2027.62|2039.12|2027.62|2038.1|2026.6|32
1736918800000|2025-01-15 05:26:40|2039.08|2027.58|2039.13|2027.63|2039.15|2027.65|2038.68|2027.18|25
1736918810000|2025-01-15 05:26:50|2039.15|2027.65|2039.55|2028.05|2039.76|2028.26|2039.15|2027.65|26
1736918820000|2025-01-15 05:27:00|2039.44|2027.94|2039.83|2028.33|2039.89|2028.39|2039.39|2027.89|26
1736918830000|2025-01-15 05:27:10|2039.82|2028.32|2040.07|2028.57|2040.09|2028.59|2039.38|2027.88|19
1736918840000|2025-01-15 05:27:20|2040.09|2028.59|2040.39|2028.89|2040.39|2028.89|2040.07|2028.57|7
1736918850000|2025-01-15 05:27:30|2040.4|2028.9|2040.4|2028.9|2040.58|2029.08|2040.04|2028.54|23
1736918860000|2025-01-15 05:27:40|2040.43|2028.93|2040.79|2029.29|2040.87|2029.37|2040.43|2028.93|17
1736918870000|2025-01-15 05:27:50|2040.81|2029.31|2040.64|2029.14|2040.82|2029.32|2040.59|2029.09|8
1736918880000|2025-01-15 05:28:00|2040.65|2029.15|2041.07|2029.57|2041.07|2029.57|2040.65|2029.15|10
1736918910000|2025-01-15 05:28:30|2041.09|2029.59|2042.08|2030.58|2042.08|2030.58|2041.09|2029.59|4
1736918920000|2025-01-15 05:28:40|2042.97|2031.47|2043.49|2031.99|2043.61|2032.11|2042.97|2031.47|13
1736918930000|2025-01-15 05:28:50|2043.58|2032.08|2043.54|2032.04|2043.58|2032.08|2043.49|2031.99|16
1736918940000|2025-01-15 05:29:00|2043.31|2031.81|2043.46|2031.96|2043.57|2032.07|2043.31|2031.81|21
1736918950000|2025-01-15 05:29:10|2043.47|2031.97|2044.51|2033.01|2044.65|2033.15|2043.44|2031.94|24
1736918960000|2025-01-15 05:29:20|2044.5|2033|2044.76|2033.26|2044.76|2033.26|2044.22|2032.72|25
1736918970000|2025-01-15 05:29:30|2044.77|2033.27|2044.42|2032.92|2044.77|2033.27|2044.42|2032.92|15
1736918980000|2025-01-15 05:29:40|2044.44|2032.94|2044.13|2032.63|2044.5|2033|2044.13|2032.63|27
1736918990000|2025-01-15 05:29:50|2044.14|2032.64|2042.41|2030.91|2044.14|2032.64|2042.27|2030.77|18
1736919000000|2025-01-15 05:30:00|2042.29|2030.79|2041.25|2029.75|2042.43|2030.93|2041.17|2029.67|26
1736919010000|2025-01-15 05:30:10|2041.21|2029.71|2042.03|2030.53|2042.19|2030.69|2041.21|2029.71|17
1736919020000|2025-01-15 05:30:20|2041.98|2030.48|2041.26|2029.76|2041.98|2030.48|2041.14|2029.64|16
1736919030000|2025-01-15 05:30:30|2041.27|2029.77|2041.16|2029.66|2041.54|2030.04|2041.02|2029.52|20
1736919040000|2025-01-15 05:30:40|2041.1|2029.6|2040.54|2029.04|2041.15|2029.65|2040.54|2029.04|11
1736919060000|2025-01-15 05:31:00|2041.5|2030|2041.94|2030.44|2041.94|2030.44|2041.5|2030|2
1736919070000|2025-01-15 05:31:10|2042|2030.5|2042.07|2030.57|2042.13|2030.63|2041.79|2030.29|23
1736919080000|2025-01-15 05:31:20|2042.05|2030.55|2041.25|2029.75|2042.05|2030.55|2040.85|2029.35|20
1736919090000|2025-01-15 05:31:30|2041.1|2029.6|2040.78|2029.28|2041.31|2029.81|2040.58|2029.08|26
1736919100000|2025-01-15 05:31:40|2040.77|2029.27|2041.18|2029.68|2041.25|2029.75|2040.66|2029.16|20
1736919110000|2025-01-15 05:31:50|2041.13|2029.63|2040.87|2029.37|2041.16|2029.66|2040.87|2029.37|18
1736919120000|2025-01-15 05:32:00|2040.99|2029.49|2041.53|2030.03|2041.66|2030.16|2040.99|2029.49|24
1736919130000|2025-01-15 05:32:10|2041.46|2029.96|2042.64|2031.14|2042.68|2031.18|2041.4|2029.9|22
1736919140000|2025-01-15 05:32:20|2042.69|2031.19|2043.09|2031.59|2043.09|2031.59|2042.64|2031.14|11
1736919150000|2025-01-15 05:32:30|2043.14|2031.64|2043.42|2031.92|2043.42|2031.92|2043.14|2031.64|4
1736919160000|2025-01-15 05:32:40|2043.46|2031.96|2044.49|2032.99|2044.49|2032.99|2043.46|2031.96|4
1736919220000|2025-01-15 05:33:40|2044.62|2033.12|2045.69|2034.19|2045.69|2034.19|2044.62|2033.12|2
1736919290000|2025-01-15 05:34:50|2046.12|2034.62|2046.1|2034.6|2046.2|2034.7|2046.09|2034.59|9
1736919300000|2025-01-15 05:35:00|2046.01|2034.51|2045.85|2034.35|2046.01|2034.51|2045.85|2034.35|5
1736919310000|2025-01-15 05:35:10|2046.19|2034.69|2046.4|2034.9|2046.41|2034.91|2046.19|2034.69|15
1736919320000|2025-01-15 05:35:20|2046.24|2034.74|2045.42|2033.92|2046.24|2034.74|2045.37|2033.87|12
1736919330000|2025-01-15 05:35:30|2045.51|2034.01|2046.48|2034.98|2046.48|2034.98|2045.51|2034.01|20
1736919340000|2025-01-15 05:35:40|2046.5|2035|2045.88|2034.38|2046.53|2035.03|2045.88|2034.38|18
1736919350000|2025-01-15 05:35:50|2045.87|2034.37|2046.1|2034.6|2046.1|2034.6|2045.76|2034.26|10
1736919360000|2025-01-15 05:36:00|2046.05|2034.55|2046.35|2034.85|2046.4|2034.9|2046|2034.5|13
1736919370000|2025-01-15 05:36:10|2046.59|2035.09|2046.59|2035.09|2046.59|2035.09|2046.59|2035.09|1
1736919410000|2025-01-15 05:36:50|2046.62|2035.12|2046.78|2035.28|2046.78|2035.28|2046.62|2035.12|4
1736919430000|2025-01-15 05:37:10|2047.12|2035.62|2048.22|2036.72|2048.22|2036.72|2047.12|2035.62|4
1736919440000|2025-01-15 05:37:20|2048.25|2036.75|2048.25|2036.75|2048.25|2036.75|2048.25|2036.75|1
1736919450000|2025-01-15 05:37:30|2048.35|2036.85|2048.45|2036.95|2048.45|2036.95|2048.35|2036.85|3
1736919480000|2025-01-15 05:38:00|2049.54|2038.04|2050.75|2039.25|2050.75|2039.25|2049.54|2038.04|5
1736919600000|2025-01-15 05:40:00|2050.86|2039.36|2050.91|2039.41|2050.98|2039.48|2050.86|2039.36|8
1736919610000|2025-01-15 05:40:10|2050.89|2039.39|2050.75|2039.25|2050.93|2039.43|2050.75|2039.25|6
1736919630000|2025-01-15 05:40:30|2049.92|2038.42|2049.09|2037.59|2049.92|2038.42|2049.09|2037.59|5
1736919650000|2025-01-15 05:40:50|2048.77|2037.27|2048.45|2036.95|2048.77|2037.27|2048.45|2036.95|8
1736919670000|2025-01-15 05:41:10|2047.6|2036.1|2046.83|2035.33|2047.6|2036.1|2046.83|2035.33|6
1736919680000|2025-01-15 05:41:20|2046.8|2035.3|2046.25|2034.75|2046.8|2035.3|2046.22|2034.72|15
1736919690000|2025-01-15 05:41:30|2046.24|2034.74|2046.21|2034.71|2046.24|2034.74|2046.21|2034.71|6
1736919700000|2025-01-15 05:41:40|2046.1|2034.6|2045.28|2033.78|2046.16|2034.66|2045.28|2033.78|12
1736919710000|2025-01-15 05:41:50|2045.37|2033.87|2045.61|2034.11|2045.67|2034.17|2045.19|2033.69|20
1736919720000|2025-01-15 05:42:00|2045.44|2033.94|2046.29|2034.79|2046.29|2034.79|2045.29|2033.79|14
1736919730000|2025-01-15 05:42:10|2046.34|2034.84|2046.75|2035.25|2046.75|2035.25|2046.27|2034.77|11
1736919740000|2025-01-15 05:42:20|2046.73|2035.23|2046.75|2035.25|2046.75|2035.25|2046.73|2035.23|2
1736919770000|2025-01-15 05:42:50|2046.71|2035.21|2046.62|2035.12|2046.71|2035.21|2046.62|2035.12|2
1736919780000|2025-01-15 05:43:00|2046.27|2034.77|2046.75|2035.25|2046.75|2035.25|2046.25|2034.75|9
1736919850000|2025-01-15 05:44:10|2047.45|2035.95|2048.32|2036.82|2048.32|2036.82|2047.45|2035.95|4
1736919860000|2025-01-15 05:44:20|2048.72|2037.22|2049.12|2037.62|2049.12|2037.62|2048.72|2037.22|11
1736919870000|2025-01-15 05:44:30|2049.05|2037.55|2049.04|2037.54|2049.05|2037.55|2048.99|2037.49|5
1736919880000|2025-01-15 05:44:40|2048.91|2037.41|2049.04|2037.54|2049.04|2037.54|2048.91|2037.41|14
1736919890000|2025-01-15 05:44:50|2049.12|2037.62|2049.12|2037.62|2049.12|2037.62|2049.12|2037.62|1
1736919930000|2025-01-15 05:45:30|2050.07|2038.57|2050.88|2039.38|2050.88|2039.38|2050.07|2038.57|13
1736919940000|2025-01-15 05:45:40|2050.94|2039.44|2051.03|2039.53|2051.03|2039.53|2050.94|2039.44|6
1736919960000|2025-01-15 05:46:00|2051.13|2039.63|2051.35|2039.85|2051.35|2039.85|2051.13|2039.63|4
1736919970000|2025-01-15 05:46:10|2052|2040.5|2052.65|2041.15|2052.65|2041.15|2052|2040.5|3
1736919990000|2025-01-15 05:46:30|2052.61|2041.11|2051.58|2040.08|2052.61|2041.11|2050.97|2039.47|22
1736920000000|2025-01-15 05:46:40|2051.53|2040.03|2051.59|2040.09|2051.78|2040.28|2051.5|2040|17
1736920010000|2025-01-15 05:46:50|2051.57|2040.07|2051.49|2039.99|2051.66|2040.16|2051.49|2039.99|7
1736920020000|2025-01-15 05:47:00|2051.3|2039.8|2051.08|2039.58|2051.31|2039.81|2051.08|2039.58|6
1736920030000|2025-01-15 05:47:10|2051.13|2039.63|2051.56|2040.06|2051.86|2040.36|2051.13|2039.63|14
1736920040000|2025-01-15 05:47:20|2051.57|2040.07|2052.06|2040.56|2052.11|2040.61|2051.48|2039.98|13
1736920050000|2025-01-15 05:47:30|2052.16|2040.66|2051.49|2039.99|2052.2|2040.7|2051.1|2039.6|17
1736920060000|2025-01-15 05:47:40|2051.37|2039.87|2051.31|2039.81|2052.18|2040.68|2050.96|2039.46|25
1736920070000|2025-01-15 05:47:50|2051.11|2039.61|2051.14|2039.64|2051.29|2039.79|2051.11|2039.61|13
1736920080000|2025-01-15 05:48:00|2051.19|2039.69|2052.16|2040.66|2052.25|2040.75|2051.19|2039.69|22
1736920090000|2025-01-15 05:48:10|2052.21|2040.71|2052.39|2040.89|2052.5|2041|2052.21|2040.71|14
1736920100000|2025-01-15 05:48:20|2052.34|2040.84|2052.6|2041.1|2052.6|2041.1|2052.34|2040.84|14
1736920110000|2025-01-15 05:48:30|2052.57|2041.07|2052.65|2041.15|2052.65|2041.15|2052.51|2041.01|6
1736920120000|2025-01-15 05:48:40|2052.48|2040.98|2052.65|2041.15|2052.65|2041.15|2052.48|2040.98|3
1736920140000|2025-01-15 05:49:00|2052.62|2041.12|2052.62|2041.12|2052.62|2041.12|2052.62|2041.12|1
1736920150000|2025-01-15 05:49:10|2052.64|2041.14|2053.29|2041.79|2053.29|2041.79|2052.64|2041.14|6
1736920180000|2025-01-15 05:49:40|2053.23|2041.73|2052.7|2041.2|2053.23|2041.73|2052.7|2041.2|7
1736920190000|2025-01-15 05:49:50|2052.69|2041.19|2052.58|2041.08|2052.69|2041.19|2052.55|2041.05|6
1736920200000|2025-01-15 05:50:00|2052.94|2041.44|2053.29|2041.79|2053.29|2041.79|2052.94|2041.44|2
1736920240000|2025-01-15 05:50:40|2053.18|2041.68|2052.55|2041.05|2053.18|2041.68|2052.55|2041.05|8
1736920250000|2025-01-15 05:50:50|2052.56|2041.06|2052.78|2041.28|2052.97|2041.47|2052.56|2041.06|11
1736920260000|2025-01-15 05:51:00|2052.57|2041.07|2052.77|2041.27|2052.77|2041.27|2052.53|2041.03|13
1736920270000|2025-01-15 05:51:10|2052.76|2041.26|2052.31|2040.81|2052.76|2041.26|2052.31|2040.81|5
1736920290000|2025-01-15 05:51:30|2052.38|2040.88|2052.31|2040.81|2052.43|2040.93|2052.31|2040.81|5
1736920310000|2025-01-15 05:51:50|2051.44|2039.94|2050.56|2039.06|2051.44|2039.94|2050.56|2039.06|2
1736920320000|2025-01-15 05:52:00|2050.72|2039.22|2050.7|2039.2|2051.22|2039.72|2050.68|2039.18|21
1736920330000|2025-01-15 05:52:10|2050.69|2039.19|2050.93|2039.43|2051.23|2039.73|2050.62|2039.12|18
1736920340000|2025-01-15 05:52:20|2050.87|2039.37|2051.32|2039.82|2051.45|2039.95|2050.87|2039.37|17
1736920350000|2025-01-15 05:52:30|2051.47|2039.97|2051.59|2040.09|2051.59|2040.09|2051.42|2039.92|7
1736920360000|2025-01-15 05:52:40|2051.61|2040.11|2052.44|2040.94|2052.55|2041.05|2051.61|2040.11|17
1736920370000|2025-01-15 05:52:50|2052.47|2040.97|2052.35|2040.85|2052.74|2041.24|2052.25|2040.75|23
1736920380000|2025-01-15 05:53:00|2052.34|2040.84|2052.47|2040.97|2052.6|2041.1|2052.28|2040.78|15
1736920390000|2025-01-15 05:53:10|2052.34|2040.84|2052.25|2040.75|2052.34|2040.84|2052.16|2040.66|9
1736920400000|2025-01-15 05:53:20|2052.27|2040.77|2052.27|2040.77|2052.59|2041.09|2052.27|2040.77|13
1736920410000|2025-01-15 05:53:30|2052.22|2040.72|2052.08|2040.58|2052.29|2040.79|2052.08|2040.58|8
1736920420000|2025-01-15 05:53:40|2052.18|2040.68|2052.39|2040.89|2052.42|2040.92|2052.04|2040.54|15
1736920430000|2025-01-15 05:53:50|2052.33|2040.83|2053.35|2041.85|2053.35|2041.85|2052.33|2040.83|18
1736920440000|2025-01-15 05:54:00|2053.26|2041.76|2053.4|2041.9|2053.4|2041.9|2053.2|2041.7|16
1736920450000|2025-01-15 05:54:10|2053.41|2041.91|2053.43|2041.93|2053.43|2041.93|2053.26|2041.76|11
1736920460000|2025-01-15 05:54:20|2053.52|2042.02|2053.26|2041.76|2053.6|2042.1|2053.26|2041.76|11
1736920470000|2025-01-15 05:54:30|2053.31|2041.81|2052.66|2041.16|2053.35|2041.85|2052.57|2041.07|13
1736920480000|2025-01-15 05:54:40|2052.68|2041.18|2052.87|2041.37|2053.07|2041.57|2052.68|2041.18|10
1736920490000|2025-01-15 05:54:50|2053.06|2041.56|2053.14|2041.64|2053.24|2041.74|2053.01|2041.51|8
1736920500000|2025-01-15 05:55:00|2053.24|2041.74|2053.54|2042.04|2053.59|2042.09|2053.24|2041.74|16
1736920510000|2025-01-15 05:55:10|2053.56|2042.06|2053.56|2042.06|2053.6|2042.1|2053.54|2042.04|9
1736920520000|2025-01-15 05:55:20|2053.55|2042.05|2053.12|2041.62|2053.55|2042.05|2052.84|2041.34|17
1736920530000|2025-01-15 05:55:30|2053.06|2041.56|2053.12|2041.62|2053.27|2041.77|2053|2041.5|7
1736920540000|2025-01-15 05:55:40|2053.07|2041.57|2053.25|2041.75|2053.27|2041.77|2053.06|2041.56|7
1736920550000|2025-01-15 05:55:50|2053.2|2041.7|2052.71|2041.21|2053.2|2041.7|2052.61|2041.11|10
1736920560000|2025-01-15 05:56:00|2052.73|2041.23|2053.59|2042.09|2053.59|2042.09|2052.73|2041.23|13
1736920570000|2025-01-15 05:56:10|2053.53|2042.03|2053.54|2042.04|2053.6|2042.1|2053.53|2042.03|9
1736920590000|2025-01-15 05:56:30|2053.53|2042.03|2053.46|2041.96|2053.54|2042.04|2053.4|2041.9|10
1736920600000|2025-01-15 05:56:40|2053.45|2041.95|2053.37|2041.87|2053.45|2041.95|2053.07|2041.57|20
1736920610000|2025-01-15 05:56:50|2053.32|2041.82|2053.2|2041.7|2053.39|2041.89|2053.2|2041.7|14
1736920620000|2025-01-15 05:57:00|2053.21|2041.71|2053.32|2041.82|2053.33|2041.83|2053.12|2041.62|12
1736920630000|2025-01-15 05:57:10|2053.34|2041.84|2052.61|2041.11|2053.48|2041.98|2052.61|2041.11|7
1736920640000|2025-01-15 05:57:20|2052.56|2041.06|2051.75|2040.25|2052.56|2041.06|2051.75|2040.25|12
1736920650000|2025-01-15 05:57:30|2051.81|2040.31|2051.75|2040.25|2051.81|2040.31|2051.75|2040.25|3
1736920670000|2025-01-15 05:57:50|2050.96|2039.46|2050.18|2038.68|2050.96|2039.46|2050.17|2038.67|5
1736920680000|2025-01-15 05:58:00|2050.17|2038.67|2050.43|2038.93|2050.43|2038.93|2050.17|2038.67|14
1736920690000|2025-01-15 05:58:10|2050.42|2038.92|2050.3|2038.8|2050.43|2038.93|2050.3|2038.8|6
1736920700000|2025-01-15 05:58:20|2050.24|2038.74|2049.91|2038.41|2050.24|2038.74|2049.91|2038.41|10
1736920710000|2025-01-15 05:58:30|2049.54|2038.04|2049.19|2037.69|2049.54|2038.04|2049.17|2037.67|6
1736920720000|2025-01-15 05:58:40|2049.17|2037.67|2049.29|2037.79|2049.29|2037.79|2049.17|2037.67|5
1736920730000|2025-01-15 05:58:50|2049.25|2037.75|2049.38|2037.88|2049.78|2038.28|2049.25|2037.75|19
1736920740000|2025-01-15 05:59:00|2049.23|2037.73|2049.34|2037.84|2049.34|2037.84|2049.18|2037.68|6
1736920750000|2025-01-15 05:59:10|2049.63|2038.13|2050.07|2038.57|2050.49|2038.99|2049.63|2038.13|20
1736920760000|2025-01-15 05:59:20|2049.96|2038.46|2050.08|2038.58|2050.1|2038.6|2049.96|2038.46|8
1736920770000|2025-01-15 05:59:30|2050.02|2038.52|2050.02|2038.52|2050.05|2038.55|2049.91|2038.41|12
1736920780000|2025-01-15 05:59:40|2050.03|2038.53|2050.02|2038.52|2050.05|2038.55|2050.02|2038.52|3
1736920790000|2025-01-15 05:59:50|2050.03|2038.53|2050.03|2038.53|2050.04|2038.54|2050.02|2038.52|7
1736920800000|2025-01-15 06:00:00|2050.04|2038.54|2050.25|2038.75|2050.97|2039.47|2050.04|2038.54|19
1736920810000|2025-01-15 06:00:10|2050.6|2039.1|2050.66|2039.16|2051.16|2039.66|2050.55|2039.05|20
1736920820000|2025-01-15 06:00:20|2050.67|2039.17|2049.3|2037.8|2050.67|2039.17|2049.3|2037.8|18
1736920830000|2025-01-15 06:00:30|2049.33|2037.83|2049.89|2038.39|2049.89|2038.39|2049.33|2037.83|22
1736920840000|2025-01-15 06:00:40|2049.93|2038.43|2049.88|2038.38|2049.93|2038.43|2049.78|2038.28|6
1736920850000|2025-01-15 06:00:50|2049.91|2038.41|2049.98|2038.48|2050.15|2038.65|2049.91|2038.41|13
1736920860000|2025-01-15 06:01:00|2049.97|2038.47|2049.13|2037.63|2049.97|2038.47|2049.08|2037.58|13
1736920870000|2025-01-15 06:01:10|2049.29|2037.79|2049.76|2038.26|2049.79|2038.29|2049.13|2037.63|16
1736920880000|2025-01-15 06:01:20|2049.82|2038.32|2050.04|2038.54|2050.39|2038.89|2049.82|2038.32|12
1736920890000|2025-01-15 06:01:30|2049.88|2038.38|2049.19|2037.69|2049.88|2038.38|2049.15|2037.65|15
1736920900000|2025-01-15 06:01:40|2049.14|2037.64|2049.08|2037.58|2049.14|2037.64|2049.08|2037.58|3
1736920910000|2025-01-15 06:01:50|2049.14|2037.64|2049.16|2037.66|2049.19|2037.69|2049.14|2037.64|3
1736920920000|2025-01-15 06:02:00|2049.15|2037.65|2049.3|2037.8|2049.48|2037.98|2049.09|2037.59|19
1736920930000|2025-01-15 06:02:10|2049.25|2037.75|2049.08|2037.58|2049.27|2037.77|2049.08|2037.58|9
1736920950000|2025-01-15 06:02:30|2049.22|2037.72|2048.87|2037.37|2049.22|2037.72|2048.87|2037.37|10
1736920960000|2025-01-15 06:02:40|2048.85|2037.35|2048.96|2037.46|2049|2037.5|2048.81|2037.31|18
1736920970000|2025-01-15 06:02:50|2048.95|2037.45|2049.3|2037.8|2049.42|2037.92|2048.62|2037.12|20
1736920980000|2025-01-15 06:03:00|2049.25|2037.75|2049.11|2037.61|2049.32|2037.82|2048.86|2037.36|20
1736920990000|2025-01-15 06:03:10|2049.1|2037.6|2048.81|2037.31|2049.1|2037.6|2048.81|2037.31|9
1736921000000|2025-01-15 06:03:20|2048.99|2037.49|2048.92|2037.42|2048.99|2037.49|2048.81|2037.31|10
1736921010000|2025-01-15 06:03:30|2048.89|2037.39|2048.81|2037.31|2048.89|2037.39|2048.81|2037.31|2
1736921030000|2025-01-15 06:03:50|2048.84|2037.34|2049.38|2037.88|2049.58|2038.08|2048.84|2037.34|14
1736921040000|2025-01-15 06:04:00|2049.32|2037.82|2049.22|2037.72|2049.47|2037.97|2049|2037.5|22
1736921050000|2025-01-15 06:04:10|2049.24|2037.74|2048.99|2037.49|2049.26|2037.76|2048.91|2037.41|19
1736921060000|2025-01-15 06:04:20|2048.95|2037.45|2048.86|2037.36|2048.95|2037.45|2048.86|2037.36|6
1736921100000|2025-01-15 06:05:00|2048.02|2036.52|2047.19|2035.69|2048.02|2036.52|2047.19|2035.69|7
1736921110000|2025-01-15 06:05:10|2047.24|2035.74|2047.19|2035.69|2047.25|2035.75|2047.19|2035.69|12
1736921120000|2025-01-15 06:05:20|2046.65|2035.15|2046.31|2034.81|2046.65|2035.15|2045.95|2034.45|18
1736921130000|2025-01-15 06:05:30|2046.74|2035.24|2046|2034.5|2046.74|2035.24|2045.99|2034.49|20
1736921140000|2025-01-15 06:05:40|2045.98|2034.48|2046.89|2035.39|2047.09|2035.59|2045.97|2034.47|21
1736921150000|2025-01-15 06:05:50|2046.86|2035.36|2046.68|2035.18|2046.86|2035.36|2046.23|2034.73|28
1736921160000|2025-01-15 06:06:00|2046.63|2035.13|2045.57|2034.07|2046.73|2035.23|2045.56|2034.06|22
1736921170000|2025-01-15 06:06:10|2045.56|2034.06|2044.61|2033.11|2045.56|2034.06|2044.61|2033.11|14
1736921180000|2025-01-15 06:06:20|2044.66|2033.16|2044.91|2033.41|2045.8|2034.3|2044.6|2033.1|25
1736921190000|2025-01-15 06:06:30|2044.94|2033.44|2044.28|2032.78|2044.94|2033.44|2044.28|2032.78|21
1736921200000|2025-01-15 06:06:40|2044.38|2032.88|2044.08|2032.58|2044.38|2032.88|2043.99|2032.49|25
1736921210000|2025-01-15 06:06:50|2044.05|2032.55|2044.69|2033.19|2044.69|2033.19|2044.01|2032.51|12
1736921220000|2025-01-15 06:07:00|2044.64|2033.14|2044.43|2032.93|2044.69|2033.19|2044.43|2032.93|11
1736921230000|2025-01-15 06:07:10|2044.27|2032.77|2044.03|2032.53|2044.44|2032.94|2044.02|2032.52|20
1736921240000|2025-01-15 06:07:20|2044|2032.5|2044.73|2033.23|2044.76|2033.26|2044|2032.5|22
1736921250000|2025-01-15 06:07:30|2044.82|2033.32|2044.53|2033.03|2044.9|2033.4|2044.53|2033.03|28
1736921260000|2025-01-15 06:07:40|2044.58|2033.08|2045.06|2033.56|2045.1|2033.6|2044.53|2033.03|26
1736921270000|2025-01-15 06:07:50|2045.05|2033.55|2044.61|2033.11|2045.13|2033.63|2044.61|2033.11|21
1736921280000|2025-01-15 06:08:00|2044.57|2033.07|2043.69|2032.19|2044.57|2033.07|2043.47|2031.97|29
1736921290000|2025-01-15 06:08:10|2043.53|2032.03|2043.64|2032.14|2043.67|2032.17|2043.48|2031.98|23
1736921300000|2025-01-15 06:08:20|2043.59|2032.09|2043.57|2032.07|2043.92|2032.42|2043.54|2032.04|22
1736921310000|2025-01-15 06:08:30|2043.43|2031.93|2043.28|2031.78|2043.43|2031.93|2043.25|2031.75|16
1736921320000|2025-01-15 06:08:40|2043.24|2031.74|2042.65|2031.15|2043.25|2031.75|2042.65|2031.15|10
1736921330000|2025-01-15 06:08:50|2042.63|2031.13|2042.58|2031.08|2042.63|2031.13|2042.58|2031.08|5
1736921350000|2025-01-15 06:09:10|2042.6|2031.1|2042.58|2031.08|2042.79|2031.29|2042.58|2031.08|14
1736921360000|2025-01-15 06:09:20|2042.68|2031.18|2042.59|2031.09|2042.68|2031.18|2042.59|2031.09|4
1736921370000|2025-01-15 06:09:30|2042.58|2031.08|2042.58|2031.08|2042.58|2031.08|2042.58|2031.08|1
1736921390000|2025-01-15 06:09:50|2042.67|2031.17|2042.72|2031.22|2042.84|2031.34|2042.67|2031.17|7
1736921400000|2025-01-15 06:10:00|2042.71|2031.21|2042.58|2031.08|2042.71|2031.21|2042.58|2031.08|5
1736921410000|2025-01-15 06:10:10|2042.67|2031.17|2043.11|2031.61|2043.15|2031.65|2042.67|2031.17|10
1736921420000|2025-01-15 06:10:20|2043.1|2031.6|2042.58|2031.08|2043.1|2031.6|2042.58|2031.08|14
1736921440000|2025-01-15 06:10:40|2042.61|2031.11|2043.36|2031.86|2043.36|2031.86|2042.61|2031.11|22
1736921450000|2025-01-15 06:10:50|2043.25|2031.75|2043.09|2031.59|2043.25|2031.75|2043.06|2031.56|15
1736921460000|2025-01-15 06:11:00|2043.07|2031.57|2043.02|2031.52|2043.1|2031.6|2043|2031.5|10
1736921470000|2025-01-15 06:11:10|2043.03|2031.53|2043.22|2031.72|2043.33|2031.83|2042.94|2031.44|15
1736921480000|2025-01-15 06:11:20|2043.26|2031.76|2043.36|2031.86|2043.36|2031.86|2043.22|2031.72|13
1736921530000|2025-01-15 06:12:10|2044.28|2032.78|2044.52|2033.02|2044.53|2033.03|2044.28|2032.78|3
1736921540000|2025-01-15 06:12:20|2044.42|2032.92|2044.1|2032.6|2044.73|2033.23|2044.1|2032.6|16
1736921550000|2025-01-15 06:12:30|2044.09|2032.59|2044.42|2032.92|2044.42|2032.92|2043.82|2032.32|11
1736921560000|2025-01-15 06:12:40|2044.52|2033.02|2044.52|2033.02|2044.57|2033.07|2044.52|2033.02|9
1736921570000|2025-01-15 06:12:50|2044.54|2033.04|2044.41|2032.91|2044.68|2033.18|2044.41|2032.91|9
1736921580000|2025-01-15 06:13:00|2044.28|2032.78|2044.59|2033.09|2044.71|2033.21|2044.28|2032.78|15
1736921590000|2025-01-15 06:13:10|2044.19|2032.69|2044.54|2033.04|2044.57|2033.07|2044.14|2032.64|16
1736921600000|2025-01-15 06:13:20|2044.5|2033|2044.41|2032.91|2044.62|2033.12|2044.41|2032.91|14
1736921610000|2025-01-15 06:13:30|2044.35|2032.85|2043.91|2032.41|2044.35|2032.85|2043.83|2032.33|22
1736921620000|2025-01-15 06:13:40|2044.12|2032.62|2044.01|2032.51|2044.18|2032.68|2043.83|2032.33|23
1736921630000|2025-01-15 06:13:50|2043.96|2032.46|2044.23|2032.73|2044.64|2033.14|2043.96|2032.46|17
1736921640000|2025-01-15 06:14:00|2044.26|2032.76|2043.54|2032.04|2044.5|2033|2043.54|2032.04|19
1736921650000|2025-01-15 06:14:10|2043.49|2031.99|2043.36|2031.86|2043.49|2031.99|2043.36|2031.86|8
1736921660000|2025-01-15 06:14:20|2043.37|2031.87|2044.84|2033.34|2044.85|2033.35|2043.37|2031.87|19
1736921670000|2025-01-15 06:14:30|2044.79|2033.29|2044.94|2033.44|2044.94|2033.44|2044.39|2032.89|19
1736921680000|2025-01-15 06:14:40|2044.78|2033.28|2045.14|2033.64|2045.35|2033.85|2044.77|2033.27|30
1736921690000|2025-01-15 06:14:50|2045.16|2033.66|2044.47|2032.97|2045.16|2033.66|2044.42|2032.92|25
1736921700000|2025-01-15 06:15:00|2044.46|2032.96|2044.43|2032.93|2045.39|2033.89|2044.43|2032.93|19
1736921710000|2025-01-15 06:15:10|2044.3|2032.8|2044.85|2033.35|2044.85|2033.35|2044.3|2032.8|15
1736921720000|2025-01-15 06:15:20|2044.75|2033.25|2045.06|2033.56|2045.15|2033.65|2044.71|2033.21|22
1736921730000|2025-01-15 06:15:30|2045.16|2033.66|2045.71|2034.21|2045.71|2034.21|2045.16|2033.66|14
1736921760000|2025-01-15 06:16:00|2047.11|2035.61|2047.85|2036.35|2047.85|2036.35|2047.11|2035.61|9
1736921770000|2025-01-15 06:16:10|2047.82|2036.32|2047.6|2036.1|2047.82|2036.32|2047.54|2036.04|15
1736921780000|2025-01-15 06:16:20|2047.57|2036.07|2047.57|2036.07|2047.88|2036.38|2047.57|2036.07|11
1736921790000|2025-01-15 06:16:30|2047.56|2036.06|2047.94|2036.44|2048|2036.5|2047.18|2035.68|18
1736921800000|2025-01-15 06:16:40|2047.87|2036.37|2047.3|2035.8|2048.42|2036.92|2047.3|2035.8|20
1736921810000|2025-01-15 06:16:50|2047.25|2035.75|2047.62|2036.12|2047.62|2036.12|2047.17|2035.67|22
1736921820000|2025-01-15 06:17:00|2047.68|2036.18|2048.48|2036.98|2048.48|2036.98|2047.54|2036.04|21
1736921830000|2025-01-15 06:17:10|2048.46|2036.96|2048.56|2037.06|2048.68|2037.18|2048.46|2036.96|17
1736921840000|2025-01-15 06:17:20|2048.53|2037.03|2047.84|2036.34|2048.59|2037.09|2047.7|2036.2|18
1736921850000|2025-01-15 06:17:30|2047.85|2036.35|2048.55|2037.05|2048.64|2037.14|2047.79|2036.29|23
1736921860000|2025-01-15 06:17:40|2048.62|2037.12|2047.75|2036.25|2048.81|2037.31|2047.7|2036.2|27
1736921870000|2025-01-15 06:17:50|2047.72|2036.22|2046.95|2035.45|2047.91|2036.41|2046.95|2035.45|20
1736921880000|2025-01-15 06:18:00|2046.99|2035.49|2046.79|2035.29|2047.36|2035.86|2046.79|2035.29|18
1736921890000|2025-01-15 06:18:10|2046.8|2035.3|2044.57|2033.07|2046.85|2035.35|2044.57|2033.07|22
1736921900000|2025-01-15 06:18:20|2044.62|2033.12|2044.85|2033.35|2044.85|2033.35|2044.26|2032.76|15
1736921910000|2025-01-15 06:18:30|2044.82|2033.32|2044.04|2032.54|2044.84|2033.34|2044.04|2032.54|16
1736921920000|2025-01-15 06:18:40|2043.96|2032.46|2044.18|2032.68|2044.45|2032.95|2043.95|2032.45|14
1736921930000|2025-01-15 06:18:50|2044.01|2032.51|2043.69|2032.19|2044.01|2032.51|2043.68|2032.18|15
1736921940000|2025-01-15 06:19:00|2043.67|2032.17|2043.36|2031.86|2043.89|2032.39|2043.36|2031.86|18
1736921980000|2025-01-15 06:19:40|2043.44|2031.94|2043.44|2031.94|2043.44|2031.94|2043.44|2031.94|1
1736921990000|2025-01-15 06:19:50|2043.43|2031.93|2043.36|2031.86|2043.44|2031.94|2043.36|2031.86|7
1736922000000|2025-01-15 06:20:00|2043.38|2031.88|2043.57|2032.07|2043.59|2032.09|2043.36|2031.86|16
1736922010000|2025-01-15 06:20:10|2043.56|2032.06|2043.36|2031.86|2043.57|2032.07|2043.36|2031.86|7
1736922020000|2025-01-15 06:20:20|2043.46|2031.96|2043.45|2031.95|2043.46|2031.96|2043.45|2031.95|2
1736922030000|2025-01-15 06:20:30|2043.42|2031.92|2043.36|2031.86|2043.42|2031.92|2043.36|2031.86|5
1736922090000|2025-01-15 06:21:30|2042.79|2031.29|2041.51|2030.01|2042.79|2031.29|2041.51|2030.01|6
1736922100000|2025-01-15 06:21:40|2041.5|2030|2041.89|2030.39|2041.89|2030.39|2041.46|2029.96|18
1736922110000|2025-01-15 06:21:50|2041.94|2030.44|2042.07|2030.57|2042.56|2031.06|2041.88|2030.38|16
1736922120000|2025-01-15 06:22:00|2042.08|2030.58|2042.87|2031.37|2042.99|2031.49|2042.08|2030.58|13
1736922130000|2025-01-15 06:22:10|2042.72|2031.22|2043.2|2031.7|2043.52|2032.02|2042.38|2030.88|19
1736922140000|2025-01-15 06:22:20|2043.21|2031.71|2043.13|2031.63|2043.26|2031.76|2043.13|2031.63|8
1736922150000|2025-01-15 06:22:30|2043.09|2031.59|2043.83|2032.33|2043.98|2032.48|2043.09|2031.59|23
1736922160000|2025-01-15 06:22:40|2043.72|2032.22|2043.36|2031.86|2043.79|2032.29|2043.29|2031.79|28
1736922170000|2025-01-15 06:22:50|2043.31|2031.81|2043.09|2031.59|2043.31|2031.81|2043.08|2031.58|15
1736922180000|2025-01-15 06:23:00|2043.12|2031.62|2043.9|2032.4|2043.9|2032.4|2043.08|2031.58|19
1736922190000|2025-01-15 06:23:10|2043.91|2032.41|2044.03|2032.53|2044.3|2032.8|2043.91|2032.41|26
1736922200000|2025-01-15 06:23:20|2044.02|2032.52|2044.47|2032.97|2044.47|2032.97|2044.02|2032.52|14
1736922210000|2025-01-15 06:23:30|2044.46|2032.96|2044.45|2032.95|2044.47|2032.97|2044.38|2032.88|6
1736922220000|2025-01-15 06:23:40|2044.47|2032.97|2044.36|2032.86|2044.47|2032.97|2044.32|2032.82|25
1736922230000|2025-01-15 06:23:50|2044.35|2032.85|2044.28|2032.78|2044.35|2032.85|2044.28|2032.78|10
1736922240000|2025-01-15 06:24:00|2044.36|2032.86|2044.36|2032.86|2044.36|2032.86|2044.36|2032.86|1
1736922250000|2025-01-15 06:24:10|2044.37|2032.87|2043.87|2032.37|2044.39|2032.89|2043.87|2032.37|12
1736922260000|2025-01-15 06:24:20|2043.76|2032.26|2043.45|2031.95|2043.76|2032.26|2043.29|2031.79|11
1736922270000|2025-01-15 06:24:30|2043.39|2031.89|2043.46|2031.96|2043.5|2032|2043.22|2031.72|12
1736922280000|2025-01-15 06:24:40|2043.45|2031.95|2043.73|2032.23|2043.79|2032.29|2043.34|2031.84|11
1736922290000|2025-01-15 06:24:50|2043.67|2032.17|2043.42|2031.92|2043.67|2032.17|2043.36|2031.86|11
1736922300000|2025-01-15 06:25:00|2043.31|2031.81|2043.45|2031.95|2043.57|2032.07|2043.31|2031.81|10
1736922310000|2025-01-15 06:25:10|2043.44|2031.94|2043.31|2031.81|2043.44|2031.94|2043.31|2031.81|5
1736922320000|2025-01-15 06:25:20|2043.49|2031.99|2043.4|2031.9|2043.49|2031.99|2043.4|2031.9|4
1736922330000|2025-01-15 06:25:30|2043.39|2031.89|2043.41|2031.91|2043.42|2031.92|2043.39|2031.89|5
1736922340000|2025-01-15 06:25:40|2043.42|2031.92|2043.31|2031.81|2043.97|2032.47|2043.31|2031.81|14
1736922410000|2025-01-15 06:26:50|2043.18|2031.68|2043.05|2031.55|2043.18|2031.68|2043.05|2031.55|3
1736922500000|2025-01-15 06:28:20|2042.67|2031.17|2042.6|2031.1|2042.67|2031.17|2042.44|2030.94|7
1736922510000|2025-01-15 06:28:30|2042.7|2031.2|2042.39|2030.89|2042.8|2031.3|2042.39|2030.89|27
1736922520000|2025-01-15 06:28:40|2042.36|2030.86|2041.36|2029.86|2042.36|2030.86|2041.36|2029.86|18
1736922530000|2025-01-15 06:28:50|2041.26|2029.76|2041.22|2029.72|2041.31|2029.81|2041.21|2029.71|8
1736922540000|2025-01-15 06:29:00|2041.23|2029.73|2041.17|2029.67|2041.47|2029.97|2041.17|2029.67|7
1736922550000|2025-01-15 06:29:10|2041.14|2029.64|2041.49|2029.99|2041.6|2030.1|2041.14|2029.64|16
1736922560000|2025-01-15 06:29:20|2041.48|2029.98|2040.71|2029.21|2041.48|2029.98|2040.71|2029.21|13
1736922570000|2025-01-15 06:29:30|2040.61|2029.11|2040.63|2029.13|2040.63|2029.13|2040.3|2028.8|24
1736922580000|2025-01-15 06:29:40|2040.62|2029.12|2040.47|2028.97|2040.69|2029.19|2040.38|2028.88|24
1736922590000|2025-01-15 06:29:50|2040.44|2028.94|2040.36|2028.86|2040.48|2028.98|2040.24|2028.74|14
1736922600000|2025-01-15 06:30:00|2040.41|2028.91|2040.42|2028.92|2040.53|2029.03|2040.2|2028.7|20
1736922610000|2025-01-15 06:30:10|2040.44|2028.94|2040.75|2029.25|2040.75|2029.25|2040.41|2028.91|16
1736922630000|2025-01-15 06:30:30|2041.33|2029.83|2041.91|2030.41|2041.91|2030.41|2041.33|2029.83|2
1736922640000|2025-01-15 06:30:40|2041.89|2030.39|2041.91|2030.41|2041.91|2030.41|2041.89|2030.39|3
1736922660000|2025-01-15 06:31:00|2041.78|2030.28|2041.78|2030.28|2041.78|2030.28|2041.78|2030.28|1
1736922670000|2025-01-15 06:31:10|2041.79|2030.29|2041.76|2030.26|2041.87|2030.37|2041.53|2030.03|13
1736922680000|2025-01-15 06:31:20|2041.78|2030.28|2041.69|2030.19|2041.79|2030.29|2041.47|2029.97|17
1736922690000|2025-01-15 06:31:30|2041.66|2030.16|2041.34|2029.84|2041.7|2030.2|2041.34|2029.84|13
1736922700000|2025-01-15 06:31:40|2041.4|2029.9|2040.59|2029.09|2041.41|2029.91|2040.53|2029.03|14
1736922710000|2025-01-15 06:31:50|2040.58|2029.08|2040.69|2029.19|2040.7|2029.2|2040.52|2029.02|14
1736922720000|2025-01-15 06:32:00|2040.68|2029.18|2040.59|2029.09|2041.14|2029.64|2040.39|2028.89|27
1736922730000|2025-01-15 06:32:10|2040.65|2029.15|2040.2|2028.7|2040.65|2029.15|2040.2|2028.7|11
1736922740000|2025-01-15 06:32:20|2040.22|2028.72|2040.2|2028.7|2040.22|2028.72|2040.2|2028.7|2
1736922770000|2025-01-15 06:32:50|2040.5|2029|2040.37|2028.87|2040.68|2029.18|2040.37|2028.87|14
1736922780000|2025-01-15 06:33:00|2040.38|2028.88|2040.44|2028.94|2040.73|2029.23|2040.26|2028.76|12
1736922790000|2025-01-15 06:33:10|2040.47|2028.97|2040.36|2028.86|2040.56|2029.06|2040.2|2028.7|17
1736922800000|2025-01-15 06:33:20|2040.42|2028.92|2040.41|2028.91|2040.59|2029.09|2040.4|2028.9|15
1736922810000|2025-01-15 06:33:30|2040.56|2029.06|2040.12|2028.62|2040.56|2029.06|2040.02|2028.52|13
1736922820000|2025-01-15 06:33:40|2040.13|2028.63|2040.18|2028.68|2040.18|2028.68|2040.1|2028.6|21
1736922830000|2025-01-15 06:33:50|2040.11|2028.61|2039.05|2027.55|2040.14|2028.64|2039.04|2027.54|19
1736922840000|2025-01-15 06:34:00|2039.04|2027.54|2039.41|2027.91|2039.44|2027.94|2038.93|2027.43|26
1736922850000|2025-01-15 06:34:10|2039.4|2027.9|2039.46|2027.96|2039.48|2027.98|2039.4|2027.9|13
1736922860000|2025-01-15 06:34:20|2039.43|2027.93|2038.7|2027.2|2039.43|2027.93|2038.65|2027.15|19
1736922870000|2025-01-15 06:34:30|2038.88|2027.38|2039.19|2027.69|2039.19|2027.69|2038.74|2027.24|23
1736922880000|2025-01-15 06:34:40|2039.35|2027.85|2040.52|2029.02|2040.56|2029.06|2039.32|2027.82|31
1736922890000|2025-01-15 06:34:50|2040.57|2029.07|2040.65|2029.15|2040.74|2029.24|2040.5|2029|22
1736922900000|2025-01-15 06:35:00|2040.52|2029.02|2040.05|2028.55|2040.61|2029.11|2039.87|2028.37|22
1736922910000|2025-01-15 06:35:10|2040.08|2028.58|2041.4|2029.9|2041.46|2029.96|2039.99|2028.49|18
1736922920000|2025-01-15 06:35:20|2041.3|2029.8|2040.91|2029.41|2041.3|2029.8|2040.88|2029.38|10
1736922930000|2025-01-15 06:35:30|2041.03|2029.53|2040.4|2028.9|2041.28|2029.78|2040.4|2028.9|22
1736922940000|2025-01-15 06:35:40|2040.24|2028.74|2039.94|2028.44|2040.24|2028.74|2039.88|2028.38|5
1736922950000|2025-01-15 06:35:50|2039.9|2028.4|2040.35|2028.85|2040.53|2029.03|2039.72|2028.22|21
1736922960000|2025-01-15 06:36:00|2040.39|2028.89|2041.67|2030.17|2041.67|2030.17|2040.21|2028.71|24
1736922970000|2025-01-15 06:36:10|2041.77|2030.27|2041.91|2030.41|2041.91|2030.41|2041.77|2030.27|5
1736922980000|2025-01-15 06:36:20|2041.85|2030.35|2041.91|2030.41|2041.91|2030.41|2041.85|2030.35|4
1736922990000|2025-01-15 06:36:30|2041.94|2030.44|2042.17|2030.67|2042.17|2030.67|2041.94|2030.44|2
1736923090000|2025-01-15 06:38:10|2042.21|2030.71|2042.96|2031.46|2042.96|2031.46|2042.21|2030.71|4
1736923100000|2025-01-15 06:38:20|2043.01|2031.51|2043.05|2031.55|2043.05|2031.55|2043.01|2031.51|2
1736923230000|2025-01-15 06:40:30|2043.06|2031.56|2043.07|2031.57|2043.07|2031.57|2043.06|2031.56|2
1736923250000|2025-01-15 06:40:50|2043.17|2031.67|2044.98|2033.48|2044.98|2033.48|2043.17|2031.67|9
1736923260000|2025-01-15 06:41:00|2045.45|2033.95|2045.92|2034.42|2045.92|2034.42|2045.45|2033.95|2
1736923270000|2025-01-15 06:41:10|2046.12|2034.62|2046.39|2034.89|2046.39|2034.89|2046.12|2034.62|4
1736923280000|2025-01-15 06:41:20|2046.41|2034.91|2047.15|2035.65|2047.15|2035.65|2046.41|2034.91|4
1736923310000|2025-01-15 06:41:50|2047.08|2035.58|2047.08|2035.58|2047.08|2035.58|2047.08|2035.58|1
1736923320000|2025-01-15 06:42:00|2047.15|2035.65|2047.15|2035.65|2047.15|2035.65|2047.15|2035.65|1
1736923370000|2025-01-15 06:42:50|2047.07|2035.57|2047.15|2035.65|2047.15|2035.65|2047.07|2035.57|3
1736923380000|2025-01-15 06:43:00|2047.12|2035.62|2047.07|2035.57|2047.12|2035.62|2047.07|2035.57|3
1736923390000|2025-01-15 06:43:10|2047.1|2035.6|2047.14|2035.64|2047.15|2035.65|2047.07|2035.57|9
1736923400000|2025-01-15 06:43:20|2047.15|2035.65|2047.12|2035.62|2047.15|2035.65|2047.09|2035.59|3
1736923410000|2025-01-15 06:43:30|2047.15|2035.65|2046.97|2035.47|2047.15|2035.65|2046.91|2035.41|5
1736923420000|2025-01-15 06:43:40|2046.98|2035.48|2047.15|2035.65|2047.15|2035.65|2046.95|2035.45|15
1736923430000|2025-01-15 06:43:50|2046.95|2035.45|2047.15|2035.65|2047.15|2035.65|2046.95|2035.45|2
1736923440000|2025-01-15 06:44:00|2047.13|2035.63|2046.6|2035.1|2047.13|2035.63|2046.52|2035.02|22
1736923450000|2025-01-15 06:44:10|2046.55|2035.05|2046.47|2034.97|2046.61|2035.11|2046.45|2034.95|14
1736923460000|2025-01-15 06:44:20|2046.43|2034.93|2046.82|2035.32|2046.82|2035.32|2046.24|2034.74|15
1736923470000|2025-01-15 06:44:30|2046.89|2035.39|2046.86|2035.36|2046.89|2035.39|2046.85|2035.35|3
1736923480000|2025-01-15 06:44:40|2046.89|2035.39|2046.99|2035.49|2047.05|2035.55|2046.89|2035.39|11
1736923490000|2025-01-15 06:44:50|2047|2035.5|2046.98|2035.48|2047.01|2035.51|2046.98|2035.48|12
1736923500000|2025-01-15 06:45:00|2046.92|2035.42|2047.06|2035.56|2047.12|2035.62|2046.92|2035.42|14
1736923510000|2025-01-15 06:45:10|2047.04|2035.54|2047.11|2035.61|2047.11|2035.61|2046.92|2035.42|10
1736923520000|2025-01-15 06:45:20|2046.95|2035.45|2046.3|2034.8|2046.95|2035.45|2045.69|2034.19|24
1736923530000|2025-01-15 06:45:30|2046.27|2034.77|2046.54|2035.04|2046.61|2035.11|2046.16|2034.66|13
1736923540000|2025-01-15 06:45:40|2046.75|2035.25|2047.05|2035.55|2047.05|2035.55|2046.75|2035.25|11
1736923550000|2025-01-15 06:45:50|2047.1|2035.6|2047.15|2035.65|2047.15|2035.65|2047.1|2035.6|3
1736923560000|2025-01-15 06:46:00|2047.65|2036.15|2048.15|2036.65|2048.15|2036.65|2047.65|2036.15|2
1736923570000|2025-01-15 06:46:10|2048|2036.5|2047.13|2035.63|2048|2036.5|2047.13|2035.63|10
1736923580000|2025-01-15 06:46:20|2047.08|2035.58|2047.15|2035.65|2047.19|2035.69|2046.6|2035.1|16
1736923590000|2025-01-15 06:46:30|2047.01|2035.51|2046.85|2035.35|2047.01|2035.51|2046.71|2035.21|20
1736923600000|2025-01-15 06:46:40|2046.84|2035.34|2046.44|2034.94|2047.05|2035.55|2046.44|2034.94|27
1736923610000|2025-01-15 06:46:50|2046.33|2034.83|2045.91|2034.41|2046.36|2034.86|2045.89|2034.39|24
1736923620000|2025-01-15 06:47:00|2045.9|2034.4|2046.01|2034.51|2046.04|2034.54|2045.22|2033.72|30
1736923630000|2025-01-15 06:47:10|2046.04|2034.54|2046.39|2034.89|2046.39|2034.89|2045.98|2034.48|23
1736923640000|2025-01-15 06:47:20|2046.44|2034.94|2046.89|2035.39|2046.9|2035.4|2046.37|2034.87|17
1736923650000|2025-01-15 06:47:30|2046.83|2035.33|2046.97|2035.47|2047.12|2035.62|2046.82|2035.32|25
1736923660000|2025-01-15 06:47:40|2046.95|2035.45|2046.52|2035.02|2047.07|2035.57|2046.5|2035|19
1736923670000|2025-01-15 06:47:50|2046.53|2035.03|2047.13|2035.63|2047.24|2035.74|2046.52|2035.02|21
1736923680000|2025-01-15 06:48:00|2047.08|2035.58|2046.69|2035.19|2047.08|2035.58|2046.69|2035.19|17
1736923690000|2025-01-15 06:48:10|2046.7|2035.2|2046.92|2035.42|2046.92|2035.42|2046.69|2035.19|16
1736923700000|2025-01-15 06:48:20|2046.85|2035.35|2046.95|2035.45|2047.06|2035.56|2046.84|2035.34|12
1736923710000|2025-01-15 06:48:30|2046.99|2035.49|2047.12|2035.62|2047.17|2035.67|2046.93|2035.43|14
1736923720000|2025-01-15 06:48:40|2047.17|2035.67|2046.88|2035.38|2047.24|2035.74|2046.88|2035.38|8
1736923730000|2025-01-15 06:48:50|2046.92|2035.42|2047.2|2035.7|2047.21|2035.71|2046.92|2035.42|11
1736923740000|2025-01-15 06:49:00|2047.24|2035.74|2047.24|2035.74|2047.24|2035.74|2047.24|2035.74|1
1736923760000|2025-01-15 06:49:20|2048.15|2036.65|2048.15|2036.65|2048.15|2036.65|2048.15|2036.65|1
1736923780000|2025-01-15 06:49:40|2048.22|2036.72|2048.3|2036.8|2048.3|2036.8|2048.22|2036.72|2
1736923800000|2025-01-15 06:50:00|2048.81|2037.31|2049.33|2037.83|2049.33|2037.83|2048.81|2037.31|2
1736923810000|2025-01-15 06:50:10|2049.53|2038.03|2050.19|2038.69|2050.19|2038.69|2049.53|2038.03|2
1736923820000|2025-01-15 06:50:20|2050.23|2038.73|2050.48|2038.98|2050.48|2038.98|2050.23|2038.73|4
1736923830000|2025-01-15 06:50:30|2051.09|2039.59|2051.7|2040.2|2051.7|2040.2|2051.09|2039.59|3
1736923840000|2025-01-15 06:50:40|2052.58|2041.08|2053.47|2041.97|2053.47|2041.97|2052.58|2041.08|11
1736923860000|2025-01-15 06:51:00|2053.59|2042.09|2053.85|2042.35|2053.85|2042.35|2053.59|2042.09|10
1736923870000|2025-01-15 06:51:10|2053.82|2042.32|2053.6|2042.1|2053.82|2042.32|2053.6|2042.1|3
1736923880000|2025-01-15 06:51:20|2053.65|2042.15|2053.59|2042.09|2053.74|2042.24|2053.59|2042.09|15
1736923890000|2025-01-15 06:51:30|2053.6|2042.1|2053.87|2042.37|2053.87|2042.37|2053.58|2042.08|11
1736923920000|2025-01-15 06:52:00|2054.02|2042.52|2055.28|2043.78|2055.28|2043.78|2054.02|2042.52|2
1736923970000|2025-01-15 06:52:50|2055.52|2044.02|2055.75|2044.25|2055.75|2044.25|2055.52|2044.02|2
1736923990000|2025-01-15 06:53:10|2055.54|2044.04|2055.6|2044.1|2055.75|2044.25|2055.53|2044.03|20
1736924000000|2025-01-15 06:53:20|2055.66|2044.16|2055.75|2044.25|2055.75|2044.25|2055.66|2044.16|2
1736924010000|2025-01-15 06:53:30|2055.73|2044.23|2055.75|2044.25|2055.75|2044.25|2055.73|2044.23|5
1736924020000|2025-01-15 06:53:40|2055.74|2044.24|2055.75|2044.25|2055.75|2044.25|2055.74|2044.24|6
1736924080000|2025-01-15 06:54:40|2057.01|2045.51|2057.2|2045.7|2057.24|2045.74|2057.01|2045.51|9
1736924090000|2025-01-15 06:54:50|2057.25|2045.75|2057.15|2045.65|2057.26|2045.76|2057.15|2045.65|6
1736924100000|2025-01-15 06:55:00|2057.14|2045.64|2056.75|2045.25|2057.21|2045.71|2056.75|2045.25|11
1736924310000|2025-01-15 06:58:30|2056.13|2044.63|2056.05|2044.55|2056.13|2044.63|2055.73|2044.23|9
1736924320000|2025-01-15 06:58:40|2056.13|2044.63|2056.45|2044.95|2056.57|2045.07|2056.1|2044.6|17
1736924330000|2025-01-15 06:58:50|2056.52|2045.02|2056.34|2044.84|2056.52|2045.02|2056.34|2044.84|4
1736924340000|2025-01-15 06:59:00|2056.5|2045|2056.71|2045.21|2056.97|2045.47|2056.5|2045|17
1736924350000|2025-01-15 06:59:10|2056.68|2045.18|2057.75|2046.25|2057.75|2046.25|2056.5|2045|7
1736924360000|2025-01-15 06:59:20|2057.79|2046.29|2057.84|2046.34|2057.84|2046.34|2057.79|2046.29|5
1736924370000|2025-01-15 06:59:30|2057.81|2046.31|2057.81|2046.31|2057.81|2046.31|2057.81|2046.31|1
1736924380000|2025-01-15 06:59:40|2057.8|2046.3|2057.75|2046.25|2057.8|2046.3|2057.75|2046.25|3
1736924400000|2025-01-15 07:00:00|2057.88|2046.38|2058.62|2047.12|2058.62|2047.12|2057.88|2046.38|5
1736924450000|2025-01-15 07:00:50|2058.6|2047.1|2058.62|2047.12|2058.62|2047.12|2058.57|2047.07|4
1736924460000|2025-01-15 07:01:00|2058.6|2047.1|2058.57|2047.07|2058.6|2047.1|2058.57|2047.07|3
1736924470000|2025-01-15 07:01:10|2058.59|2047.09|2058.62|2047.12|2058.62|2047.12|2058.29|2046.79|12
1736924480000|2025-01-15 07:01:20|2058.63|2047.13|2058.63|2047.13|2058.63|2047.13|2058.63|2047.13|1
1736924530000|2025-01-15 07:02:10|2058.76|2047.26|2058.77|2047.27|2058.77|2047.27|2058.76|2047.26|2
1736924560000|2025-01-15 07:02:40|2058.87|2047.37|2059.81|2048.31|2059.81|2048.31|2058.87|2047.37|2
1736924580000|2025-01-15 07:03:00|2060.1|2048.6|2060.75|2049.25|2060.75|2049.25|2060.1|2048.6|4
1736924590000|2025-01-15 07:03:10|2061|2049.5|2061.26|2049.76|2061.26|2049.76|2061|2049.5|2
1736924650000|2025-01-15 07:04:10|2061.44|2049.94|2061.63|2050.13|2061.63|2050.13|2061.44|2049.94|2
1736924670000|2025-01-15 07:04:30|2061.46|2049.96|2061.41|2049.91|2061.46|2049.96|2061.2|2049.7|7
1736924680000|2025-01-15 07:04:40|2061.36|2049.86|2060.17|2048.67|2061.36|2049.86|2060.16|2048.66|18
1736924690000|2025-01-15 07:04:50|2060.32|2048.82|2059.65|2048.15|2060.49|2048.99|2059.65|2048.15|17
1736924700000|2025-01-15 07:05:00|2059.69|2048.19|2059.31|2047.81|2059.77|2048.27|2059.31|2047.81|24
1736924710000|2025-01-15 07:05:10|2059.32|2047.82|2059.47|2047.97|2060.24|2048.74|2059.32|2047.82|15
1736924720000|2025-01-15 07:05:20|2059.42|2047.92|2059.75|2048.25|2059.75|2048.25|2059.42|2047.92|16
1736924730000|2025-01-15 07:05:30|2060.26|2048.76|2060.37|2048.87|2060.47|2048.97|2060.26|2048.76|9
1736924740000|2025-01-15 07:05:40|2060.42|2048.92|2060.29|2048.79|2060.45|2048.95|2060.13|2048.63|12
1736924750000|2025-01-15 07:05:50|2060.32|2048.82|2061.2|2049.7|2061.36|2049.86|2060.32|2048.82|17
1736924760000|2025-01-15 07:06:00|2061.28|2049.78|2062.01|2050.51|2062.01|2050.51|2061.23|2049.73|14
1736924770000|2025-01-15 07:06:10|2061.8|2050.3|2062.02|2050.52|2062.02|2050.52|2061.74|2050.24|10
1736924780000|2025-01-15 07:06:20|2061.99|2050.49|2061.97|2050.47|2062|2050.5|2061.89|2050.39|15
1736924790000|2025-01-15 07:06:30|2061.91|2050.41|2061.98|2050.48|2062.02|2050.52|2061.87|2050.37|6
1736924800000|2025-01-15 07:06:40|2061.99|2050.49|2062.11|2050.61|2062.11|2050.61|2061.99|2050.49|4
1736924810000|2025-01-15 07:06:50|2062.12|2050.62|2062.87|2051.37|2062.87|2051.37|2062.12|2050.62|5
1736924820000|2025-01-15 07:07:00|2063.03|2051.53|2063.74|2052.24|2063.74|2052.24|2063.03|2051.53|4
1736924840000|2025-01-15 07:07:20|2063.77|2052.27|2063.7|2052.2|2063.77|2052.27|2063.5|2052|9
1736924850000|2025-01-15 07:07:30|2063.71|2052.21|2063.35|2051.85|2063.75|2052.25|2063.35|2051.85|18
1736924860000|2025-01-15 07:07:40|2063.27|2051.77|2062.05|2050.55|2063.27|2051.77|2061.98|2050.48|21
1736924870000|2025-01-15 07:07:50|2062.09|2050.59|2063.27|2051.77|2063.37|2051.87|2062.09|2050.59|21
1736924880000|2025-01-15 07:08:00|2063.34|2051.84|2063.36|2051.86|2063.77|2052.27|2063.34|2051.84|11
1736924890000|2025-01-15 07:08:10|2063.08|2051.58|2063.39|2051.89|2063.39|2051.89|2062.82|2051.32|18
1736924900000|2025-01-15 07:08:20|2063.41|2051.91|2063.65|2052.15|2063.71|2052.21|2063.22|2051.72|20
1736924910000|2025-01-15 07:08:30|2063.6|2052.1|2063.77|2052.27|2063.77|2052.27|2063.6|2052.1|3
1736924940000|2025-01-15 07:09:00|2063.86|2052.36|2063.96|2052.46|2063.96|2052.46|2063.86|2052.36|2
1736925000000|2025-01-15 07:10:00|2064|2052.5|2064.14|2052.64|2064.14|2052.64|2064|2052.5|3
1736925010000|2025-01-15 07:10:10|2064.2|2052.7|2064.26|2052.76|2064.26|2052.76|2064.2|2052.7|2
1736925020000|2025-01-15 07:10:20|2065.02|2053.52|2065.02|2053.52|2065.02|2053.52|2065.02|2053.52|1
1736925100000|2025-01-15 07:11:40|2064.56|2053.06|2064.23|2052.73|2064.56|2053.06|2064.03|2052.53|5
1736925110000|2025-01-15 07:11:50|2064.16|2052.66|2064.12|2052.62|2064.35|2052.85|2064.07|2052.57|17
1736925120000|2025-01-15 07:12:00|2064.15|2052.65|2064.75|2053.25|2064.75|2053.25|2064.15|2052.65|13
1736925130000|2025-01-15 07:12:10|2064.55|2053.05|2064.04|2052.54|2064.62|2053.12|2063.96|2052.46|16
1736925140000|2025-01-15 07:12:20|2064.03|2052.53|2063.65|2052.15|2064.03|2052.53|2063.65|2052.15|6
1736925150000|2025-01-15 07:12:30|2063.33|2051.83|2063.07|2051.57|2063.39|2051.89|2063.07|2051.57|10
1736925160000|2025-01-15 07:12:40|2062.94|2051.44|2063.06|2051.56|2063.22|2051.72|2062.89|2051.39|11
1736925170000|2025-01-15 07:12:50|2063.01|2051.51|2063.18|2051.68|2063.18|2051.68|2063|2051.5|9
1736925180000|2025-01-15 07:13:00|2063.26|2051.76|2064.04|2052.54|2064.2|2052.7|2063.26|2051.76|19
1736925190000|2025-01-15 07:13:10|2064.05|2052.55|2064.12|2052.62|2064.12|2052.62|2063.76|2052.26|7
1736925200000|2025-01-15 07:13:20|2064.15|2052.65|2063.86|2052.36|2064.15|2052.65|2063.86|2052.36|10
1736925210000|2025-01-15 07:13:30|2063.75|2052.25|2063.74|2052.24|2063.85|2052.35|2063.66|2052.16|9
1736925220000|2025-01-15 07:13:40|2063.69|2052.19|2063.66|2052.16|2063.69|2052.19|2063.66|2052.16|2
1736925270000|2025-01-15 07:14:30|2064.11|2052.61|2064.3|2052.8|2064.31|2052.81|2063.97|2052.47|8
1736925280000|2025-01-15 07:14:40|2064.28|2052.78|2064.11|2052.61|2064.32|2052.82|2063.9|2052.4|10
1736925290000|2025-01-15 07:14:50|2064.17|2052.67|2064.17|2052.67|2064.17|2052.67|2064.16|2052.66|3
1736925300000|2025-01-15 07:15:00|2064.28|2052.78|2065.02|2053.52|2065.02|2053.52|2064.28|2052.78|7
1736925340000|2025-01-15 07:15:40|2065.14|2053.64|2066.17|2054.67|2066.17|2054.67|2065.14|2053.64|4
1736925370000|2025-01-15 07:16:10|2066.2|2054.7|2067.08|2055.58|2067.08|2055.58|2066.2|2054.7|4
1736925400000|2025-01-15 07:16:40|2067.24|2055.74|2067.39|2055.89|2067.39|2055.89|2067.24|2055.74|2
1736925420000|2025-01-15 07:17:00|2067.43|2055.93|2067.6|2056.1|2067.6|2056.1|2067.43|2055.93|3
1736925430000|2025-01-15 07:17:10|2067.74|2056.24|2067.88|2056.38|2067.88|2056.38|2067.74|2056.24|2
1736925440000|2025-01-15 07:17:20|2067.89|2056.39|2068.83|2057.33|2068.83|2057.33|2067.89|2056.39|5
1736925460000|2025-01-15 07:17:40|2069.17|2057.67|2069.5|2058|2069.5|2058|2069.17|2057.67|2
1736925470000|2025-01-15 07:17:50|2070.4|2058.9|2071.2|2059.7|2071.24|2059.74|2070.4|2058.9|8
1736925480000|2025-01-15 07:18:00|2071.21|2059.71|2071.33|2059.83|2071.33|2059.83|2071.21|2059.71|8
1736925500000|2025-01-15 07:18:20|2071.4|2059.9|2072.51|2061.01|2072.51|2061.01|2071.4|2059.9|4
1736925520000|2025-01-15 07:18:40|2072.56|2061.06|2075.62|2064.12|2075.62|2064.12|2072.56|2061.06|3
1736925530000|2025-01-15 07:18:50|2075.72|2064.22|2075.64|2064.14|2075.75|2064.25|2075.59|2064.09|8
1736925540000|2025-01-15 07:19:00|2075.65|2064.15|2075.75|2064.25|2075.75|2064.25|2075.49|2063.99|15
1736925560000|2025-01-15 07:19:20|2075.41|2063.91|2077.75|2066.25|2077.77|2066.27|2075.36|2063.86|15
1736925600000|2025-01-15 07:20:00|2077.77|2066.27|2077.77|2066.27|2077.78|2066.28|2077.77|2066.27|5
1736925610000|2025-01-15 07:20:10|2077.76|2066.26|2077.75|2066.25|2077.76|2066.26|2077.75|2066.25|2
1736925620000|2025-01-15 07:20:20|2077.08|2065.58|2075.99|2064.49|2077.08|2065.58|2075.99|2064.49|2
1736925630000|2025-01-15 07:20:30|2075.88|2064.38|2076.79|2065.29|2076.79|2065.29|2074.93|2063.43|22
1736925640000|2025-01-15 07:20:40|2077.02|2065.52|2077.23|2065.73|2077.51|2066.01|2077.02|2065.52|17
1736925650000|2025-01-15 07:20:50|2077.18|2065.68|2076.69|2065.19|2077.18|2065.68|2076.69|2065.19|9
1736925660000|2025-01-15 07:21:00|2076.63|2065.13|2077.66|2066.16|2077.72|2066.22|2076.57|2065.07|18
1736925670000|2025-01-15 07:21:10|2077.67|2066.17|2077.79|2066.29|2077.79|2066.29|2077.67|2066.17|10
1736925710000|2025-01-15 07:21:50|2078.09|2066.59|2078.32|2066.82|2078.32|2066.82|2078.09|2066.59|6
1736925740000|2025-01-15 07:22:20|2078.36|2066.86|2078.97|2067.47|2078.97|2067.47|2078.36|2066.86|4
1736925750000|2025-01-15 07:22:30|2079.46|2067.96|2079.81|2068.31|2079.95|2068.45|2079.46|2067.96|10
1736925760000|2025-01-15 07:22:40|2079.8|2068.3|2079.36|2067.86|2079.83|2068.33|2079.32|2067.82|23
1736925770000|2025-01-15 07:22:50|2079.3|2067.8|2079.95|2068.45|2079.95|2068.45|2079.3|2067.8|17
1736925780000|2025-01-15 07:23:00|2080.32|2068.82|2080.65|2069.15|2080.69|2069.19|2080.32|2068.82|11
1736925790000|2025-01-15 07:23:10|2080.64|2069.14|2080.09|2068.59|2080.64|2069.14|2080.09|2068.59|11
1736925800000|2025-01-15 07:23:20|2080.12|2068.62|2079.5|2068|2080.35|2068.85|2079.5|2068|13
1736925810000|2025-01-15 07:23:30|2079.17|2067.67|2079.21|2067.71|2079.21|2067.71|2078.98|2067.48|12
1736925820000|2025-01-15 07:23:40|2079.28|2067.78|2079.16|2067.66|2079.28|2067.78|2078.8|2067.3|16
1736925830000|2025-01-15 07:23:50|2079.29|2067.79|2079.32|2067.82|2080.03|2068.53|2079.29|2067.79|18
1736925840000|2025-01-15 07:24:00|2079.31|2067.81|2077.79|2066.29|2079.31|2067.81|2077.79|2066.29|15
1736925960000|2025-01-15 07:26:00|2077.9|2066.4|2077.95|2066.45|2078|2066.5|2077.9|2066.4|7
1736925970000|2025-01-15 07:26:10|2077.92|2066.42|2077.79|2066.29|2077.92|2066.42|2077.79|2066.29|11
1736926030000|2025-01-15 07:27:10|2077.06|2065.56|2076.33|2064.83|2077.06|2065.56|2076.33|2064.83|2
1736926040000|2025-01-15 07:27:20|2076.55|2065.05|2076.55|2065.05|2076.55|2065.05|2076.55|2065.05|1
1736926050000|2025-01-15 07:27:30|2076.64|2065.14|2077|2065.5|2077|2065.5|2076.41|2064.91|13
1736926060000|2025-01-15 07:27:40|2077.29|2065.79|2076.96|2065.46|2077.33|2065.83|2076.88|2065.38|21
1736926070000|2025-01-15 07:27:50|2076.97|2065.47|2076.95|2065.45|2076.97|2065.47|2076.9|2065.4|10
1736926080000|2025-01-15 07:28:00|2076.91|2065.41|2077.08|2065.58|2077.08|2065.58|2076.79|2065.29|8
1736926090000|2025-01-15 07:28:10|2077.06|2065.56|2077.06|2065.56|2077.06|2065.56|2077.06|2065.56|1
1736926100000|2025-01-15 07:28:20|2077.08|2065.58|2079.09|2067.59|2079.09|2067.59|2077.08|2065.58|8
1736926110000|2025-01-15 07:28:30|2079.62|2068.12|2080.17|2068.67|2080.17|2068.67|2079.62|2068.12|4
1736926120000|2025-01-15 07:28:40|2080.43|2068.93|2081.39|2069.89|2081.39|2069.89|2080.43|2068.93|7
1736926150000|2025-01-15 07:29:10|2081.28|2069.78|2081.39|2069.89|2081.39|2069.89|2081.28|2069.78|6
1736926160000|2025-01-15 07:29:20|2081.57|2070.07|2081.75|2070.25|2081.75|2070.25|2081.57|2070.07|2
1736926170000|2025-01-15 07:29:30|2081.9|2070.4|2082.88|2071.38|2082.88|2071.38|2081.9|2070.4|8
1736926200000|2025-01-15 07:30:00|2082.78|2071.28|2082.88|2071.38|2082.88|2071.38|2082.53|2071.03|5
1736926220000|2025-01-15 07:30:20|2082.71|2071.21|2082.88|2071.38|2082.88|2071.38|2082.69|2071.19|5
1736926230000|2025-01-15 07:30:30|2082.72|2071.22|2082.88|2071.38|2082.88|2071.38|2082.72|2071.22|3
1736926240000|2025-01-15 07:30:40|2082.8|2071.3|2082.88|2071.38|2082.88|2071.38|2082.8|2071.3|7
1736926250000|2025-01-15 07:30:50|2082.8|2071.3|2082.5|2071|2082.8|2071.3|2082.5|2071|7
1736926260000|2025-01-15 07:31:00|2081.27|2069.77|2080.74|2069.24|2081.27|2069.77|2080.51|2069.01|4
1736926270000|2025-01-15 07:31:10|2080.55|2069.05|2080.18|2068.68|2080.6|2069.1|2080.17|2068.67|17
1736926280000|2025-01-15 07:31:20|2080.17|2068.67|2080.07|2068.57|2080.3|2068.8|2080.07|2068.57|10
1736926290000|2025-01-15 07:31:30|2080.02|2068.52|2077.51|2066.01|2080.02|2068.52|2077.51|2066.01|24
1736926300000|2025-01-15 07:31:40|2077.45|2065.95|2076.65|2065.15|2077.45|2065.95|2076.63|2065.13|22
1736926310000|2025-01-15 07:31:50|2076.66|2065.16|2076.53|2065.03|2076.75|2065.25|2076.44|2064.94|17
1736926320000|2025-01-15 07:32:00|2076.48|2064.98|2076.74|2065.24|2076.74|2065.24|2076.4|2064.9|9
1736926330000|2025-01-15 07:32:10|2076.66|2065.16|2076.69|2065.19|2076.7|2065.2|2076.66|2065.16|3
1736926340000|2025-01-15 07:32:20|2076.68|2065.18|2076.4|2064.9|2076.69|2065.19|2076.37|2064.87|14
1736926350000|2025-01-15 07:32:30|2076.39|2064.89|2076.23|2064.73|2076.43|2064.93|2076.18|2064.68|16
1736926360000|2025-01-15 07:32:40|2076.22|2064.72|2076.35|2064.85|2076.39|2064.89|2075.92|2064.42|20
1736926370000|2025-01-15 07:32:50|2076.4|2064.9|2076.45|2064.95|2076.52|2065.02|2076.32|2064.82|7
1736926380000|2025-01-15 07:33:00|2076.36|2064.86|2076.57|2065.07|2076.57|2065.07|2076.36|2064.86|8
1736926390000|2025-01-15 07:33:10|2076.52|2065.02|2076.37|2064.87|2076.61|2065.11|2076.37|2064.87|15
1736926400000|2025-01-15 07:33:20|2075.93|2064.43|2076.6|2065.1|2076.6|2065.1|2075.92|2064.42|15
1736926410000|2025-01-15 07:33:30|2076.68|2065.18|2076.67|2065.17|2076.74|2065.24|2076.64|2065.14|7
1736926420000|2025-01-15 07:33:40|2076.68|2065.18|2076.69|2065.19|2076.74|2065.24|2076.68|2065.18|5
1736926430000|2025-01-15 07:33:50|2076.7|2065.2|2076.74|2065.24|2076.74|2065.24|2076.7|2065.2|4
1736926440000|2025-01-15 07:34:00|2077.58|2066.08|2078.28|2066.78|2078.28|2066.78|2077.58|2066.08|2
1736926450000|2025-01-15 07:34:10|2078.3|2066.8|2078.16|2066.66|2078.3|2066.8|2078.16|2066.66|11
1736926460000|2025-01-15 07:34:20|2078.17|2066.67|2078.31|2066.81|2078.31|2066.81|2078.17|2066.67|12
1736926470000|2025-01-15 07:34:30|2078.34|2066.84|2078.42|2066.92|2078.42|2066.92|2078.2|2066.7|10
1736926480000|2025-01-15 07:34:40|2077.97|2066.47|2077.75|2066.25|2078.15|2066.65|2077.75|2066.25|8
1736926490000|2025-01-15 07:34:50|2077.25|2065.75|2076.56|2065.06|2077.25|2065.75|2076.54|2065.04|15
1736926500000|2025-01-15 07:35:00|2076.52|2065.02|2077.06|2065.56|2077.28|2065.78|2076.52|2065.02|18
1736926510000|2025-01-15 07:35:10|2077.1|2065.6|2076.69|2065.19|2077.75|2066.25|2076.65|2065.15|18
1736926520000|2025-01-15 07:35:20|2076.45|2064.95|2076.9|2065.4|2077.07|2065.57|2076.42|2064.92|23
1736926530000|2025-01-15 07:35:30|2077.05|2065.55|2076.95|2065.45|2077.07|2065.57|2076.95|2065.45|5
1736926540000|2025-01-15 07:35:40|2076.92|2065.42|2077.15|2065.65|2077.16|2065.66|2076.69|2065.19|9
1736926550000|2025-01-15 07:35:50|2077.16|2065.66|2077.37|2065.87|2077.37|2065.87|2077.16|2065.66|4
1736926560000|2025-01-15 07:36:00|2077.38|2065.88|2077.38|2065.88|2077.38|2065.88|2077.37|2065.87|3
1736926570000|2025-01-15 07:36:10|2077.43|2065.93|2077.32|2065.82|2077.46|2065.96|2077.32|2065.82|7
1736926580000|2025-01-15 07:36:20|2077.29|2065.79|2076.44|2064.94|2077.29|2065.79|2076.44|2064.94|11
1736926590000|2025-01-15 07:36:30|2076.37|2064.87|2076.37|2064.87|2076.37|2064.87|2076.32|2064.82|9
1736926600000|2025-01-15 07:36:40|2076.39|2064.89|2077.43|2065.93|2077.54|2066.04|2076.32|2064.82|15
1736926610000|2025-01-15 07:36:50|2077.42|2065.92|2077.69|2066.19|2077.73|2066.23|2077.41|2065.91|17
1736926620000|2025-01-15 07:37:00|2077.71|2066.21|2077.46|2065.96|2077.71|2066.21|2077.46|2065.96|9
1736926630000|2025-01-15 07:37:10|2077.45|2065.95|2077.59|2066.09|2077.65|2066.15|2077.24|2065.74|21
1736926640000|2025-01-15 07:37:20|2077.55|2066.05|2077.89|2066.39|2077.89|2066.39|2077.53|2066.03|7
1736926680000|2025-01-15 07:38:00|2077.77|2066.27|2077.64|2066.14|2077.77|2066.27|2077.64|2066.14|5
1736926690000|2025-01-15 07:38:10|2077.54|2066.04|2077.38|2065.88|2077.54|2066.04|2077.29|2065.79|7
1736926700000|2025-01-15 07:38:20|2077.77|2066.27|2077.89|2066.39|2077.89|2066.39|2077.64|2066.14|10
1736926740000|2025-01-15 07:39:00|2078.15|2066.65|2079.95|2068.45|2079.95|2068.45|2078.15|2066.65|5
1736926750000|2025-01-15 07:39:10|2079.84|2068.34|2079.87|2068.37|2079.87|2068.37|2079.81|2068.31|3
1736926760000|2025-01-15 07:39:20|2079.82|2068.32|2079.69|2068.19|2079.95|2068.45|2079.69|2068.19|14
1736926770000|2025-01-15 07:39:30|2079.68|2068.18|2079.27|2067.77|2079.68|2068.18|2079.26|2067.76|11
1736926780000|2025-01-15 07:39:40|2079.31|2067.81|2079.22|2067.72|2079.33|2067.83|2079.2|2067.7|13
1736926790000|2025-01-15 07:39:50|2079.27|2067.77|2079.29|2067.79|2079.29|2067.79|2079.13|2067.63|8
1736926800000|2025-01-15 07:40:00|2079.28|2067.78|2079.21|2067.71|2079.28|2067.78|2079.06|2067.56|10
1736926810000|2025-01-15 07:40:10|2079.2|2067.7|2079.25|2067.75|2079.26|2067.76|2079.15|2067.65|8
1736926820000|2025-01-15 07:40:20|2079.24|2067.74|2079.66|2068.16|2079.66|2068.16|2079.24|2067.74|15
1736926830000|2025-01-15 07:40:30|2079.8|2068.3|2079.36|2067.86|2079.8|2068.3|2079.36|2067.86|8
1736926840000|2025-01-15 07:40:40|2079.34|2067.84|2078.92|2067.42|2079.34|2067.84|2078.92|2067.42|10
1736926850000|2025-01-15 07:40:50|2078.95|2067.45|2079.15|2067.65|2079.39|2067.89|2078.95|2067.45|18
1736926860000|2025-01-15 07:41:00|2079.05|2067.55|2079.48|2067.98|2079.68|2068.18|2079.01|2067.51|10
1736926870000|2025-01-15 07:41:10|2079.37|2067.87|2079.63|2068.13|2079.72|2068.22|2079.3|2067.8|15
1736926880000|2025-01-15 07:41:20|2079.62|2068.12|2081|2069.5|2081.05|2069.55|2079.4|2067.9|21
1736926890000|2025-01-15 07:41:30|2080.95|2069.45|2081.87|2070.37|2081.99|2070.49|2080.94|2069.44|22
1736926900000|2025-01-15 07:41:40|2082.08|2070.58|2082.1|2070.6|2082.1|2070.6|2082.07|2070.57|5
1736926910000|2025-01-15 07:41:50|2082.93|2071.43|2083.77|2072.27|2083.77|2072.27|2082.93|2071.43|2
1736926930000|2025-01-15 07:42:10|2083.69|2072.19|2084.13|2072.63|2084.13|2072.63|2083.69|2072.19|17
1736926940000|2025-01-15 07:42:20|2084.05|2072.55|2085.64|2074.14|2085.64|2074.14|2084.05|2072.55|16
1736926990000|2025-01-15 07:43:10|2085.48|2073.98|2084.96|2073.46|2085.48|2073.98|2084.91|2073.41|8
1736927000000|2025-01-15 07:43:20|2084.93|2073.43|2084.98|2073.48|2085.22|2073.72|2084.93|2073.43|17
1736927010000|2025-01-15 07:43:30|2084.92|2073.42|2084.9|2073.4|2084.92|2073.42|2084.86|2073.36|6
1736927020000|2025-01-15 07:43:40|2084.87|2073.37|2084.94|2073.44|2085|2073.5|2084.87|2073.37|8
1736927030000|2025-01-15 07:43:50|2084.91|2073.41|2085.61|2074.11|2085.64|2074.14|2084.88|2073.38|10
1736927040000|2025-01-15 07:44:00|2085.62|2074.12|2085.25|2073.75|2085.62|2074.12|2085.25|2073.75|8
1736927050000|2025-01-15 07:44:10|2085.24|2073.74|2084.61|2073.11|2085.25|2073.75|2084.6|2073.1|13
1736927060000|2025-01-15 07:44:20|2084.65|2073.15|2085.56|2074.06|2085.63|2074.13|2084.65|2073.15|18
1736927070000|2025-01-15 07:44:30|2085.54|2074.04|2084.99|2073.49|2085.64|2074.14|2084.97|2073.47|16
1736927080000|2025-01-15 07:44:40|2084.93|2073.43|2085.05|2073.55|2085.29|2073.79|2084.86|2073.36|17
1736927090000|2025-01-15 07:44:50|2084.98|2073.48|2084.5|2073|2084.98|2073.48|2084.5|2073|18
1736927100000|2025-01-15 07:45:00|2084.47|2072.97|2083.89|2072.39|2084.47|2072.97|2083.8|2072.3|18
1736927110000|2025-01-15 07:45:10|2083.88|2072.38|2083.19|2071.69|2083.88|2072.38|2083.19|2071.69|12
1736927120000|2025-01-15 07:45:20|2083.13|2071.63|2082.8|2071.3|2083.13|2071.63|2082.8|2071.3|15
1736927130000|2025-01-15 07:45:30|2082.81|2071.31|2083.98|2072.48|2084.01|2072.51|2082.81|2071.31|16
1736927140000|2025-01-15 07:45:40|2084.03|2072.53|2084.78|2073.28|2084.78|2073.28|2084.03|2072.53|18
1736927150000|2025-01-15 07:45:50|2084.93|2073.43|2084.24|2072.74|2084.93|2073.43|2084.24|2072.74|13
1736927160000|2025-01-15 07:46:00|2084.18|2072.68|2083.73|2072.23|2084.26|2072.76|2083.73|2072.23|9
1736927170000|2025-01-15 07:46:10|2083.72|2072.22|2083.71|2072.21|2083.72|2072.22|2083.71|2072.21|2
1736927180000|2025-01-15 07:46:20|2083.7|2072.2|2083.69|2072.19|2083.7|2072.2|2083.69|2072.19|2
1736927190000|2025-01-15 07:46:30|2083.68|2072.18|2082.23|2070.73|2083.68|2072.18|2082.23|2070.73|6
1736927200000|2025-01-15 07:46:40|2082.22|2070.72|2081.85|2070.35|2082.22|2070.72|2081.85|2070.35|3
1736927210000|2025-01-15 07:46:50|2081.64|2070.14|2081.86|2070.36|2081.89|2070.39|2081.62|2070.12|15
1736927220000|2025-01-15 07:47:00|2081.71|2070.21|2081.82|2070.32|2081.82|2070.32|2081.71|2070.21|2
1736927230000|2025-01-15 07:47:10|2081.81|2070.31|2082.93|2071.43|2082.93|2071.43|2081.81|2070.31|19
1736927240000|2025-01-15 07:47:20|2082.88|2071.38|2083.02|2071.52|2083.02|2071.52|2082.77|2071.27|12
1736927250000|2025-01-15 07:47:30|2083.96|2072.46|2085.09|2073.59|2085.09|2073.59|2083.96|2072.46|7
1736927260000|2025-01-15 07:47:40|2085.14|2073.64|2084.41|2072.91|2085.14|2073.64|2084.41|2072.91|13
1736927270000|2025-01-15 07:47:50|2083.26|2071.76|2081.38|2069.88|2083.26|2071.76|2081.17|2069.67|14
1736927280000|2025-01-15 07:48:00|2081.39|2069.89|2080.87|2069.37|2081.39|2069.89|2080.87|2069.37|8
1736927290000|2025-01-15 07:48:10|2080.9|2069.4|2081.48|2069.98|2081.75|2070.25|2080.9|2069.4|16
1736927300000|2025-01-15 07:48:20|2081.47|2069.97|2081.18|2069.68|2081.51|2070.01|2081.14|2069.64|21
1736927310000|2025-01-15 07:48:30|2081.28|2069.78|2081.78|2070.28|2081.78|2070.28|2081.18|2069.68|14
1736927320000|2025-01-15 07:48:40|2081.83|2070.33|2082.04|2070.54|2082.09|2070.59|2081.83|2070.33|17
1736927330000|2025-01-15 07:48:50|2082.07|2070.57|2082.34|2070.84|2082.34|2070.84|2082.07|2070.57|4
1736927350000|2025-01-15 07:49:10|2082.56|2071.06|2085.27|2073.77|2085.27|2073.77|2082.56|2071.06|7
1736927360000|2025-01-15 07:49:20|2085.14|2073.64|2084.91|2073.41|2085.14|2073.64|2084.85|2073.35|11
1736927370000|2025-01-15 07:49:30|2084.89|2073.39|2085.12|2073.62|2085.17|2073.67|2084.21|2072.71|14
1736927380000|2025-01-15 07:49:40|2085.1|2073.6|2084.57|2073.07|2085.1|2073.6|2084.47|2072.97|19
1736927390000|2025-01-15 07:49:50|2084.83|2073.33|2084.88|2073.38|2085.01|2073.51|2084.63|2073.13|12
1736927400000|2025-01-15 07:50:00|2084.89|2073.39|2085.64|2074.14|2085.64|2074.14|2084.89|2073.39|12
1736927410000|2025-01-15 07:50:10|2086.13|2074.63|2086.42|2074.92|2086.42|2074.92|2086.13|2074.63|2
1736927420000|2025-01-15 07:50:20|2086.37|2074.87|2086.67|2075.17|2086.72|2075.22|2086.34|2074.84|25
1736927430000|2025-01-15 07:50:30|2086.55|2075.05|2085.06|2073.56|2086.63|2075.13|2084.95|2073.45|26
1736927440000|2025-01-15 07:50:40|2084.85|2073.35|2084.77|2073.27|2084.88|2073.38|2084.77|2073.27|6
1736927450000|2025-01-15 07:50:50|2084.82|2073.32|2085.38|2073.88|2085.52|2074.02|2084.82|2073.32|8
1736927460000|2025-01-15 07:51:00|2085.28|2073.78|2084.03|2072.53|2085.76|2074.26|2084.03|2072.53|14
1736927470000|2025-01-15 07:51:10|2083.92|2072.42|2082.43|2070.93|2083.92|2072.42|2082.27|2070.77|19
1736927480000|2025-01-15 07:51:20|2082.48|2070.98|2081.77|2070.27|2082.56|2071.06|2081.75|2070.25|11
1736927490000|2025-01-15 07:51:30|2081.87|2070.37|2081.89|2070.39|2081.89|2070.39|2081.44|2069.94|15
1736927500000|2025-01-15 07:51:40|2081.88|2070.38|2081.93|2070.43|2081.96|2070.46|2081.88|2070.38|5
1736927510000|2025-01-15 07:51:50|2081.92|2070.42|2080.54|2069.04|2081.93|2070.43|2080.54|2069.04|14
1736927520000|2025-01-15 07:52:00|2080.64|2069.14|2080.44|2068.94|2080.77|2069.27|2080.42|2068.92|15
1736927530000|2025-01-15 07:52:10|2080.5|2069|2081.92|2070.42|2082.39|2070.89|2080.5|2069|25
1736927540000|2025-01-15 07:52:20|2080.28|2068.78|2079.65|2068.15|2080.8|2069.3|2079.49|2067.99|25
1736927550000|2025-01-15 07:52:30|2079.57|2068.07|2079.6|2068.1|2079.94|2068.44|2079.17|2067.67|21
1736927560000|2025-01-15 07:52:40|2079.65|2068.15|2079.63|2068.13|2079.8|2068.3|2079.1|2067.6|15
1736927570000|2025-01-15 07:52:50|2079.85|2068.35|2079.01|2067.51|2079.85|2068.35|2078.85|2067.35|25
1736927580000|2025-01-15 07:53:00|2079.06|2067.56|2079.01|2067.51|2079.88|2068.38|2078.86|2067.36|24
1736927590000|2025-01-15 07:53:10|2078.96|2067.46|2078.1|2066.6|2079.1|2067.6|2078.1|2066.6|20
1736927600000|2025-01-15 07:53:20|2078.2|2066.7|2077.61|2066.11|2078.25|2066.75|2077.6|2066.1|17
1736927610000|2025-01-15 07:53:30|2077.6|2066.1|2077.1|2065.6|2077.65|2066.15|2077.1|2065.6|12
1736927620000|2025-01-15 07:53:40|2077.09|2065.59|2075.92|2064.42|2077.09|2065.59|2075.91|2064.41|9
1736927630000|2025-01-15 07:53:50|2075.98|2064.48|2076.06|2064.56|2076.09|2064.59|2075.78|2064.28|15
1736927640000|2025-01-15 07:54:00|2075.77|2064.27|2074.84|2063.34|2075.91|2064.41|2074.84|2063.34|17
1736927650000|2025-01-15 07:54:10|2074.68|2063.18|2073.78|2062.28|2074.68|2063.18|2073.67|2062.17|13
1736927660000|2025-01-15 07:54:20|2073.77|2062.27|2073|2061.5|2073.82|2062.32|2072.95|2061.45|9
1736927670000|2025-01-15 07:54:30|2073.06|2061.56|2073.09|2061.59|2073.11|2061.61|2072.93|2061.43|11
1736927680000|2025-01-15 07:54:40|2073.1|2061.6|2074.3|2062.8|2074.3|2062.8|2073.1|2061.6|10
1736927690000|2025-01-15 07:54:50|2074.7|2063.2|2074.99|2063.49|2075.72|2064.22|2074.69|2063.19|22
1736927700000|2025-01-15 07:55:00|2075.04|2063.54|2074.74|2063.24|2076.09|2064.59|2074.48|2062.98|26
1736927710000|2025-01-15 07:55:10|2074.75|2063.25|2076.19|2064.69|2076.19|2064.69|2074.75|2063.25|15
1736927720000|2025-01-15 07:55:20|2076.22|2064.72|2076.04|2064.54|2076.22|2064.72|2075.71|2064.21|14
1736927730000|2025-01-15 07:55:30|2076.09|2064.59|2075.99|2064.49|2076.12|2064.62|2075.71|2064.21|17
1736927740000|2025-01-15 07:55:40|2075.96|2064.46|2075.47|2063.97|2076.05|2064.55|2075.47|2063.97|20
1736927750000|2025-01-15 07:55:50|2075.57|2064.07|2075.77|2064.27|2075.82|2064.32|2075.4|2063.9|7
1736927760000|2025-01-15 07:56:00|2075.82|2064.32|2076.21|2064.71|2076.22|2064.72|2075.77|2064.27|14
1736927770000|2025-01-15 07:56:10|2076.22|2064.72|2076.22|2064.72|2076.22|2064.72|2076.15|2064.65|5
1736927820000|2025-01-15 07:57:00|2075.1|2063.6|2073.85|2062.35|2075.1|2063.6|2073.85|2062.35|17
1736927830000|2025-01-15 07:57:10|2073.9|2062.4|2073.86|2062.36|2073.9|2062.4|2073.03|2061.53|18
1736927840000|2025-01-15 07:57:20|2073.91|2062.41|2074.08|2062.58|2074.86|2063.36|2073.91|2062.41|23
1736927850000|2025-01-15 07:57:30|2074.13|2062.63|2074.24|2062.74|2074.85|2063.35|2074.13|2062.63|19
1736927860000|2025-01-15 07:57:40|2074.33|2062.83|2073.16|2061.66|2074.33|2062.83|2073.13|2061.63|17
1736927870000|2025-01-15 07:57:50|2073.44|2061.94|2073.56|2062.06|2073.56|2062.06|2073.44|2061.94|4
1736927880000|2025-01-15 07:58:00|2073.72|2062.22|2073.95|2062.45|2074.14|2062.64|2073.72|2062.22|18
1736927890000|2025-01-15 07:58:10|2073.9|2062.4|2073.66|2062.16|2073.92|2062.42|2073.65|2062.15|16
1736927900000|2025-01-15 07:58:20|2073.67|2062.17|2073.68|2062.18|2073.72|2062.22|2073.66|2062.16|7
1736927910000|2025-01-15 07:58:30|2073.73|2062.23|2073|2061.5|2073.73|2062.23|2073|2061.5|11
1736927920000|2025-01-15 07:58:40|2073.05|2061.55|2073.2|2061.7|2073.2|2061.7|2073.04|2061.54|8
1736927930000|2025-01-15 07:58:50|2073.15|2061.65|2073.25|2061.75|2073.25|2061.75|2073.15|2061.65|3
1736927970000|2025-01-15 07:59:30|2074.25|2062.75|2076.42|2064.92|2076.77|2065.27|2074.25|2062.75|25
1736927980000|2025-01-15 07:59:40|2076.32|2064.82|2076.99|2065.49|2076.99|2065.49|2075.88|2064.38|23
1736927990000|2025-01-15 07:59:50|2076.89|2065.39|2077.73|2066.23|2077.8|2066.3|2076.83|2065.33|23
1736928000000|2025-01-15 08:00:00|2077.87|2066.37|2078.51|2067.01|2078.51|2067.01|2077.87|2066.37|14
1736928010000|2025-01-15 08:00:10|2079.42|2067.92|2081.82|2070.32|2081.97|2070.47|2079.42|2067.92|23
1736928020000|2025-01-15 08:00:20|2081.72|2070.22|2081.51|2070.01|2082.02|2070.52|2080.76|2069.26|20
1736928030000|2025-01-15 08:00:30|2081.46|2069.96|2078.53|2067.03|2081.46|2069.96|2078.53|2067.03|23
1736928040000|2025-01-15 08:00:40|2078.51|2067.01|2076.63|2065.13|2078.51|2067.01|2076.32|2064.82|25
1736928050000|2025-01-15 08:00:50|2076.77|2065.27|2078.01|2066.51|2078.18|2066.68|2076.77|2065.27|19
1736928060000|2025-01-15 08:01:00|2077.51|2066.01|2078.64|2067.14|2078.64|2067.14|2077.51|2066.01|11
1736928070000|2025-01-15 08:01:10|2078.42|2066.92|2081.3|2069.8|2081.35|2069.85|2078.42|2066.92|17
1736928080000|2025-01-15 08:01:20|2081.35|2069.85|2081.16|2069.66|2081.89|2070.39|2081.15|2069.65|22
1736928090000|2025-01-15 08:01:30|2080.94|2069.44|2079.68|2068.18|2081.47|2069.97|2079.68|2068.18|29
1736928100000|2025-01-15 08:01:40|2079.69|2068.19|2081|2069.5|2081.1|2069.6|2079.61|2068.11|17
1736928110000|2025-01-15 08:01:50|2081.05|2069.55|2080.99|2069.49|2081.16|2069.66|2080.72|2069.22|18
1736928120000|2025-01-15 08:02:00|2080.89|2069.39|2081.27|2069.77|2081.35|2069.85|2080.89|2069.39|20
1736928130000|2025-01-15 08:02:10|2081.32|2069.82|2081.89|2070.39|2081.89|2070.39|2081.15|2069.65|12
1736928160000|2025-01-15 08:02:40|2081.82|2070.32|2081.89|2070.39|2081.89|2070.39|2081.82|2070.32|3
1736928170000|2025-01-15 08:02:50|2081.85|2070.35|2081.89|2070.39|2081.89|2070.39|2081.43|2069.93|21
1736928180000|2025-01-15 08:03:00|2082.49|2070.99|2083.1|2071.6|2083.1|2071.6|2082.49|2070.99|4
1736928190000|2025-01-15 08:03:10|2083.09|2071.59|2082.81|2071.31|2083.1|2071.6|2082.81|2071.31|8
1736928200000|2025-01-15 08:03:20|2082.79|2071.29|2083.1|2071.6|2083.1|2071.6|2082.79|2071.29|10
1736928230000|2025-01-15 08:03:50|2082.89|2071.39|2082.88|2071.38|2082.9|2071.4|2082.88|2071.38|5
1736928240000|2025-01-15 08:04:00|2082.94|2071.44|2083.77|2072.27|2083.96|2072.46|2082.86|2071.36|27
1736928250000|2025-01-15 08:04:10|2083.79|2072.29|2082.54|2071.04|2083.79|2072.29|2082.54|2071.04|21
1736928260000|2025-01-15 08:04:20|2082.18|2070.68|2082.19|2070.69|2082.69|2071.19|2082.08|2070.58|18
1736928270000|2025-01-15 08:04:30|2082.3|2070.8|2081.18|2069.68|2082.3|2070.8|2080.67|2069.17|16
1736928280000|2025-01-15 08:04:40|2081.4|2069.9|2082.61|2071.11|2082.93|2071.43|2081.4|2069.9|24
1736928290000|2025-01-15 08:04:50|2082.6|2071.1|2082.45|2070.95|2082.66|2071.16|2082.38|2070.88|13
1736928300000|2025-01-15 08:05:00|2082.52|2071.02|2078.72|2067.22|2082.65|2071.15|2078.72|2067.22|31
1736928310000|2025-01-15 08:05:10|2078.21|2066.71|2077.81|2066.31|2078.72|2067.22|2077.65|2066.15|27
1736928320000|2025-01-15 08:05:20|2077.9|2066.4|2078.37|2066.87|2078.83|2067.33|2077.74|2066.24|24
1736928330000|2025-01-15 08:05:30|2077.96|2066.46|2076.29|2064.79|2078.57|2067.07|2075.62|2064.12|27
1736928340000|2025-01-15 08:05:40|2076.54|2065.04|2077.27|2065.77|2077.38|2065.88|2076.34|2064.84|17
1736928350000|2025-01-15 08:05:50|2077.37|2065.87|2077.52|2066.02|2077.65|2066.15|2077.27|2065.77|14
1736928360000|2025-01-15 08:06:00|2077.48|2065.98|2075.7|2064.2|2077.51|2066.01|2075.7|2064.2|22
1736928370000|2025-01-15 08:06:10|2075.58|2064.08|2075.42|2063.92|2075.7|2064.2|2075.32|2063.82|14
1736928380000|2025-01-15 08:06:20|2075.47|2063.97|2074.73|2063.23|2075.47|2063.97|2074.58|2063.08|13
1736928390000|2025-01-15 08:06:30|2074.8|2063.3|2074.52|2063.02|2074.8|2063.3|2074.47|2062.97|9
1736928400000|2025-01-15 08:06:40|2074.63|2063.13|2075.75|2064.25|2075.9|2064.4|2074.63|2063.13|15
1736928410000|2025-01-15 08:06:50|2075.9|2064.4|2074.47|2062.97|2075.9|2064.4|2074.44|2062.94|15
1736928420000|2025-01-15 08:07:00|2074.37|2062.87|2073.08|2061.58|2074.6|2063.1|2073.08|2061.58|22
1736928430000|2025-01-15 08:07:10|2073.39|2061.89|2072.87|2061.37|2073.75|2062.25|2072.66|2061.16|18
1736928440000|2025-01-15 08:07:20|2072.97|2061.47|2074.37|2062.87|2074.37|2062.87|2072.97|2061.47|11
1736928450000|2025-01-15 08:07:30|2074.69|2063.19|2074.15|2062.65|2074.84|2063.34|2074.14|2062.64|14
1736928460000|2025-01-15 08:07:40|2074.13|2062.63|2073.83|2062.33|2074.25|2062.75|2073.83|2062.33|15
1736928470000|2025-01-15 08:07:50|2073.9|2062.4|2073.12|2061.62|2073.9|2062.4|2072.91|2061.41|16
1736928480000|2025-01-15 08:08:00|2072.91|2061.41|2072.85|2061.35|2073.02|2061.52|2072.7|2061.2|17
1736928490000|2025-01-15 08:08:10|2072.7|2061.2|2073.09|2061.59|2073.28|2061.78|2072.43|2060.93|18
1736928500000|2025-01-15 08:08:20|2073.19|2061.69|2073.07|2061.57|2073.24|2061.74|2072.97|2061.47|15
1736928510000|2025-01-15 08:08:30|2073.17|2061.67|2073.24|2061.74|2073.28|2061.78|2073.06|2061.56|12
1736928520000|2025-01-15 08:08:40|2073.4|2061.9|2073.67|2062.17|2073.81|2062.31|2073.4|2061.9|18
1736928530000|2025-01-15 08:08:50|2073.73|2062.23|2073.94|2062.44|2074.01|2062.51|2073.71|2062.21|13
1736928540000|2025-01-15 08:09:00|2073.99|2062.49|2074.43|2062.93|2074.43|2062.93|2073.65|2062.15|12
1736928550000|2025-01-15 08:09:10|2074.46|2062.96|2074.46|2062.96|2074.46|2062.96|2074.46|2062.96|1
1736928570000|2025-01-15 08:09:30|2074.97|2063.47|2075.49|2063.99|2075.49|2063.99|2074.97|2063.47|2
1736928590000|2025-01-15 08:09:50|2075.44|2063.94|2075.44|2063.94|2075.44|2063.94|2075.44|2063.94|1
1736928600000|2025-01-15 08:10:00|2075.12|2063.62|2074.92|2063.42|2075.18|2063.68|2074.92|2063.42|13
1736928610000|2025-01-15 08:10:10|2075.02|2063.52|2075.24|2063.74|2075.49|2063.99|2074.97|2063.47|19
1736928620000|2025-01-15 08:10:20|2075.3|2063.8|2075.49|2063.99|2075.49|2063.99|2075.3|2063.8|3
1736928660000|2025-01-15 08:11:00|2075.6|2064.1|2076.56|2065.06|2076.56|2065.06|2075.6|2064.1|4
1736928670000|2025-01-15 08:11:10|2076.97|2065.47|2079.1|2067.6|2079.1|2067.6|2076.97|2065.47|6
1736928750000|2025-01-15 08:12:30|2080.09|2068.59|2081.29|2069.79|2081.33|2069.83|2080.09|2068.59|8
1736928760000|2025-01-15 08:12:40|2081.3|2069.8|2081.09|2069.59|2081.33|2069.83|2081.09|2069.59|7
1736928770000|2025-01-15 08:12:50|2080.95|2069.45|2080.89|2069.39|2080.95|2069.45|2080.89|2069.39|5
1736928780000|2025-01-15 08:13:00|2080.9|2069.4|2080.89|2069.39|2081.33|2069.83|2080.89|2069.39|20
1736928790000|2025-01-15 08:13:10|2081|2069.5|2081.33|2069.83|2081.33|2069.83|2080.92|2069.42|14
1736928920000|2025-01-15 08:15:20|2081.54|2070.04|2082.33|2070.83|2082.33|2070.83|2081.54|2070.04|2
1736928940000|2025-01-15 08:15:40|2082.05|2070.55|2081.42|2069.92|2082.05|2070.55|2081.36|2069.86|13
1736928950000|2025-01-15 08:15:50|2081.38|2069.88|2081.7|2070.2|2081.7|2070.2|2081.27|2069.77|18
1736928960000|2025-01-15 08:16:00|2081.75|2070.25|2081.56|2070.06|2082.09|2070.59|2081.51|2070.01|16
1736928970000|2025-01-15 08:16:10|2081.51|2070.01|2081.66|2070.16|2081.72|2070.22|2081.51|2070.01|10
1736928980000|2025-01-15 08:16:20|2081.76|2070.26|2082.33|2070.83|2082.33|2070.83|2081.7|2070.2|12
1736928990000|2025-01-15 08:16:30|2081.72|2070.22|2081.09|2069.59|2081.72|2070.22|2081.09|2069.59|10
1736929020000|2025-01-15 08:17:00|2080.15|2068.65|2078.86|2067.36|2080.15|2068.65|2078.35|2066.85|19
1736929030000|2025-01-15 08:17:10|2078.97|2067.47|2079.09|2067.59|2079.43|2067.93|2078.31|2066.81|23
1736929040000|2025-01-15 08:17:20|2079.15|2067.65|2080.69|2069.19|2080.69|2069.19|2079.09|2067.59|21
1736929050000|2025-01-15 08:17:30|2080.94|2069.44|2081.2|2069.7|2081.2|2069.7|2080.94|2069.44|6
1736929060000|2025-01-15 08:17:40|2081.18|2069.68|2081.18|2069.68|2081.18|2069.68|2081.18|2069.68|1
1736929070000|2025-01-15 08:17:50|2081.2|2069.7|2081.17|2069.67|2081.2|2069.7|2081.17|2069.67|5
1736929080000|2025-01-15 08:18:00|2080.81|2069.31|2081.01|2069.51|2081.18|2069.68|2080.4|2068.9|21
1736929090000|2025-01-15 08:18:10|2081.04|2069.54|2081.2|2069.7|2081.2|2069.7|2080.63|2069.13|21
1736929100000|2025-01-15 08:18:20|2081.47|2069.97|2082.33|2070.83|2082.33|2070.83|2081.47|2069.97|4
1736929110000|2025-01-15 08:18:30|2082.5|2071|2087.15|2075.65|2087.49|2075.99|2082.5|2071|19
1736929120000|2025-01-15 08:18:40|2087.17|2075.67|2088.04|2076.54|2088.04|2076.54|2087.13|2075.63|9
1736929130000|2025-01-15 08:18:50|2087.85|2076.35|2087.93|2076.43|2087.97|2076.47|2087.85|2076.35|7
1736929140000|2025-01-15 08:19:00|2087.98|2076.48|2085.74|2074.24|2087.98|2076.48|2085.74|2074.24|29
1736929150000|2025-01-15 08:19:10|2085.71|2074.21|2086.33|2074.83|2086.43|2074.93|2085.59|2074.09|20
1736929160000|2025-01-15 08:19:20|2086.34|2074.84|2086.32|2074.82|2086.54|2075.04|2086.25|2074.75|18
1736929170000|2025-01-15 08:19:30|2086.5|2075|2085.83|2074.33|2086.5|2075|2085.75|2074.25|20
1736929180000|2025-01-15 08:19:40|2085.73|2074.23|2085.73|2074.23|2086.11|2074.61|2085.57|2074.07|20
1736929190000|2025-01-15 08:19:50|2085.74|2074.24|2086.02|2074.52|2086.26|2074.76|2085.74|2074.24|20
1736929200000|2025-01-15 08:20:00|2086.03|2074.53|2085.88|2074.38|2086.86|2075.36|2085.88|2074.38|24
1736929210000|2025-01-15 08:20:10|2085.85|2074.35|2085.63|2074.13|2086.81|2075.31|2085.63|2074.13|30
1736929220000|2025-01-15 08:20:20|2085.72|2074.22|2085.77|2074.27|2085.84|2074.34|2085.71|2074.21|18
1736929230000|2025-01-15 08:20:30|2086.28|2074.78|2087.39|2075.89|2087.55|2076.05|2086.28|2074.78|26
1736929240000|2025-01-15 08:20:40|2087.32|2075.82|2087.51|2076.01|2087.61|2076.11|2087.32|2075.82|24
1736929250000|2025-01-15 08:20:50|2087.61|2076.11|2086.5|2075|2087.61|2076.11|2086.49|2074.99|26
1736929260000|2025-01-15 08:21:00|2086.49|2074.99|2086.85|2075.35|2086.85|2075.35|2086.49|2074.99|11
1736929270000|2025-01-15 08:21:10|2086.8|2075.3|2087.86|2076.36|2087.86|2076.36|2086.79|2075.29|9
1736929310000|2025-01-15 08:21:50|2087.74|2076.24|2087.26|2075.76|2087.86|2076.36|2087.22|2075.72|7
1736929320000|2025-01-15 08:22:00|2087.31|2075.81|2087.46|2075.96|2087.46|2075.96|2086.16|2074.66|21
1736929330000|2025-01-15 08:22:10|2087.36|2075.86|2086.65|2075.15|2087.36|2075.86|2086.25|2074.75|15
1736929340000|2025-01-15 08:22:20|2086.64|2075.14|2086.72|2075.22|2087.23|2075.73|2086.41|2074.91|19
1736929350000|2025-01-15 08:22:30|2086.7|2075.2|2087.67|2076.17|2087.86|2076.36|2086.69|2075.19|24
1736929360000|2025-01-15 08:22:40|2087.8|2076.3|2087.86|2076.36|2087.86|2076.36|2087.73|2076.23|5
1736929370000|2025-01-15 08:22:50|2087.76|2076.26|2087.8|2076.3|2087.83|2076.33|2087.76|2076.26|6
1736929380000|2025-01-15 08:23:00|2087.82|2076.32|2086.12|2074.62|2087.82|2076.32|2086.11|2074.61|23
1736929390000|2025-01-15 08:23:10|2085.56|2074.06|2085.44|2073.94|2085.57|2074.07|2085.36|2073.86|10
1736929400000|2025-01-15 08:23:20|2085.43|2073.93|2085.43|2073.93|2086.1|2074.6|2085.43|2073.93|11
1736929410000|2025-01-15 08:23:30|2085.32|2073.82|2085.48|2073.98|2085.48|2073.98|2084.54|2073.04|18
1736929420000|2025-01-15 08:23:40|2085.37|2073.87|2085.17|2073.67|2085.37|2073.87|2084.67|2073.17|17
1736929430000|2025-01-15 08:23:50|2085.1|2073.6|2084.5|2073|2085.93|2074.43|2084.43|2072.93|27
1736929440000|2025-01-15 08:24:00|2084.61|2073.11|2086.22|2074.72|2086.22|2074.72|2084.61|2073.11|23
1736929450000|2025-01-15 08:24:10|2085.9|2074.4|2086.74|2075.24|2087.16|2075.66|2085.9|2074.4|17
1736929460000|2025-01-15 08:24:20|2086.84|2075.34|2086.98|2075.48|2087.82|2076.32|2086.84|2075.34|21
1736929470000|2025-01-15 08:24:30|2087.08|2075.58|2086.78|2075.28|2087.52|2076.02|2086.78|2075.28|19
1736929480000|2025-01-15 08:24:40|2086.82|2075.32|2086.21|2074.71|2086.82|2075.32|2085.86|2074.36|18
1736929490000|2025-01-15 08:24:50|2086.11|2074.61|2085.86|2074.36|2086.11|2074.61|2085.55|2074.05|12
1736929500000|2025-01-15 08:25:00|2085.76|2074.26|2087.86|2076.36|2087.86|2076.36|2085.76|2074.26|27
1736929510000|2025-01-15 08:25:10|2087.85|2076.35|2087.86|2076.36|2087.86|2076.36|2087.85|2076.35|2
1736929520000|2025-01-15 08:25:20|2087.96|2076.46|2089.5|2078|2089.5|2078|2087.96|2076.46|12
1736929540000|2025-01-15 08:25:40|2089.97|2078.47|2090.44|2078.94|2090.44|2078.94|2089.97|2078.47|2
1736929560000|2025-01-15 08:26:00|2090.35|2078.85|2090.44|2078.94|2090.44|2078.94|2090.35|2078.85|2
1736929580000|2025-01-15 08:26:20|2090.54|2079.04|2091.26|2079.76|2091.26|2079.76|2090.54|2079.04|2
1736929590000|2025-01-15 08:26:30|2092.03|2080.53|2092.65|2081.15|2092.71|2081.21|2092.03|2080.53|12
1736929600000|2025-01-15 08:26:40|2092.57|2081.07|2093.15|2081.65|2093.15|2081.65|2092.57|2081.07|28
1736929610000|2025-01-15 08:26:50|2093.18|2081.68|2093.02|2081.52|2093.3|2081.8|2093.02|2081.52|23
1736929620000|2025-01-15 08:27:00|2092.97|2081.47|2092.74|2081.24|2092.97|2081.47|2091.53|2080.03|20
1736929630000|2025-01-15 08:27:10|2092.9|2081.4|2093.36|2081.86|2093.36|2081.86|2092.47|2080.97|20
1736929640000|2025-01-15 08:27:20|2093.3|2081.8|2093.08|2081.58|2093.31|2081.81|2093.08|2081.58|13
1736929650000|2025-01-15 08:27:30|2093.12|2081.62|2093.64|2082.14|2093.64|2082.14|2093.08|2081.58|12
1736929660000|2025-01-15 08:27:40|2093.97|2082.47|2094.29|2082.79|2094.29|2082.79|2093.97|2082.47|2
1736929670000|2025-01-15 08:27:50|2094.45|2082.95|2095.07|2083.57|2095.07|2083.57|2094.45|2082.95|4
1736929680000|2025-01-15 08:28:00|2094.85|2083.35|2094.16|2082.66|2095.19|2083.69|2094.16|2082.66|17
1736929690000|2025-01-15 08:28:10|2094.25|2082.75|2094.2|2082.7|2094.47|2082.97|2093.57|2082.07|19
1736929700000|2025-01-15 08:28:20|2094.24|2082.74|2094.99|2083.49|2095.02|2083.52|2094.24|2082.74|18
1736929710000|2025-01-15 08:28:30|2095.14|2083.64|2095.19|2083.69|2095.19|2083.69|2095.08|2083.58|3
1736929740000|2025-01-15 08:29:00|2095.3|2083.8|2096.92|2085.42|2096.92|2085.42|2095.3|2083.8|6
1736929760000|2025-01-15 08:29:20|2096.79|2085.29|2096.92|2085.42|2096.92|2085.42|2096.76|2085.26|8
1736929770000|2025-01-15 08:29:30|2096.88|2085.38|2096.79|2085.29|2096.88|2085.38|2095.38|2083.88|26
1736929780000|2025-01-15 08:29:40|2096.8|2085.3|2096.92|2085.42|2096.92|2085.42|2096.79|2085.29|10
1736929790000|2025-01-15 08:29:50|2097.37|2085.87|2097.37|2085.87|2097.37|2085.87|2097.37|2085.87|1
1736929800000|2025-01-15 08:30:00|2097.68|2086.18|2097.31|2085.81|2097.82|2086.32|2097.31|2085.81|20
1736929810000|2025-01-15 08:30:10|2097.2|2085.7|2097.64|2086.14|2097.68|2086.18|2097.2|2085.7|23
1736929820000|2025-01-15 08:30:20|2097.67|2086.17|2097.05|2085.55|2097.67|2086.17|2097.05|2085.55|11
1736929830000|2025-01-15 08:30:30|2097|2085.5|2093.65|2082.15|2097|2085.5|2093.65|2082.15|15
1736929840000|2025-01-15 08:30:40|2093.44|2081.94|2093.27|2081.77|2093.44|2081.94|2092.92|2081.42|16
1736929850000|2025-01-15 08:30:50|2093.32|2081.82|2092.54|2081.04|2093.32|2081.82|2092.5|2081|18
1736929860000|2025-01-15 08:31:00|2092.49|2080.99|2092.54|2081.04|2092.54|2081.04|2091.69|2080.19|20
1736929870000|2025-01-15 08:31:10|2092.39|2080.89|2093.25|2081.75|2093.25|2081.75|2091.74|2080.24|19
1736929880000|2025-01-15 08:31:20|2093.24|2081.74|2094.84|2083.34|2094.84|2083.34|2093.24|2081.74|23
1736929890000|2025-01-15 08:31:30|2094.76|2083.26|2093.3|2081.8|2094.76|2083.26|2093.3|2081.8|17
1736929900000|2025-01-15 08:31:40|2093.24|2081.74|2093.19|2081.69|2093.4|2081.9|2092.5|2081|19
1736929910000|2025-01-15 08:31:50|2093.4|2081.9|2095.48|2083.98|2095.48|2083.98|2093.4|2081.9|17
1736929930000|2025-01-15 08:32:10|2096.35|2084.85|2096.49|2084.99|2097.53|2086.03|2096.35|2084.85|18
1736929940000|2025-01-15 08:32:20|2096.43|2084.93|2097.07|2085.57|2097.53|2086.03|2096.22|2084.72|23
1736929950000|2025-01-15 08:32:30|2097.19|2085.69|2097.46|2085.96|2097.59|2086.09|2096.59|2085.09|17
1736929960000|2025-01-15 08:32:40|2097.49|2085.99|2098.58|2087.08|2098.58|2087.08|2097.49|2085.99|6
1736929970000|2025-01-15 08:32:50|2098.41|2086.91|2098.86|2087.36|2098.94|2087.44|2098.41|2086.91|5
1736929980000|2025-01-15 08:33:00|2098.88|2087.38|2098.82|2087.32|2098.97|2087.47|2098.56|2087.06|17
1736929990000|2025-01-15 08:33:10|2098.8|2087.3|2098.76|2087.26|2098.83|2087.33|2098.53|2087.03|20
1736930000000|2025-01-15 08:33:20|2098.77|2087.27|2098.82|2087.32|2098.88|2087.38|2098.62|2087.12|29
1736930010000|2025-01-15 08:33:30|2098.76|2087.26|2098.55|2087.05|2098.83|2087.33|2098.55|2087.05|16
1736930020000|2025-01-15 08:33:40|2098.46|2086.96|2097.34|2085.84|2098.57|2087.07|2097.34|2085.84|17
1736930030000|2025-01-15 08:33:50|2097.23|2085.73|2098.25|2086.75|2098.3|2086.8|2096.59|2085.09|21
1736930040000|2025-01-15 08:34:00|2098.2|2086.7|2097.52|2086.02|2098.28|2086.78|2097.52|2086.02|21
1736930050000|2025-01-15 08:34:10|2097.37|2085.87|2098.42|2086.92|2098.47|2086.97|2097.24|2085.74|22
1736930060000|2025-01-15 08:34:20|2098.45|2086.95|2099.04|2087.54|2099.04|2087.54|2098.45|2086.95|14
1736930070000|2025-01-15 08:34:30|2098.87|2087.37|2099.04|2087.54|2099.04|2087.54|2098.87|2087.37|9
1736930090000|2025-01-15 08:34:50|2099.21|2087.71|2099.59|2088.09|2099.59|2088.09|2099.21|2087.71|2
1736930100000|2025-01-15 08:35:00|2099.58|2088.08|2099.59|2088.09|2099.59|2088.09|2099.45|2087.95|6
1736930110000|2025-01-15 08:35:10|2099.75|2088.25|2100.25|2088.75|2100.25|2088.75|2099.75|2088.25|4
1736930130000|2025-01-15 08:35:30|2100.27|2088.77|2100.28|2088.78|2100.28|2088.78|2100.27|2088.77|2
1736930140000|2025-01-15 08:35:40|2100.42|2088.92|2100.56|2089.06|2100.56|2089.06|2100.42|2088.92|2
1736930160000|2025-01-15 08:36:00|2100.41|2088.91|2100.29|2088.79|2100.41|2088.91|2098.88|2087.38|21
1736930170000|2025-01-15 08:36:10|2100.3|2088.8|2100.56|2089.06|2100.56|2089.06|2100.25|2088.75|12
1736930180000|2025-01-15 08:36:20|2100.79|2089.29|2102.07|2090.57|2102.07|2090.57|2100.79|2089.29|6
1736930190000|2025-01-15 08:36:30|2102.39|2090.89|2102.07|2090.57|2102.39|2090.89|2102.07|2090.57|6
1736930230000|2025-01-15 08:37:10|2101.2|2089.7|2099.48|2087.98|2101.2|2089.7|2099.48|2087.98|13
1736930240000|2025-01-15 08:37:20|2099.47|2087.97|2095.96|2084.46|2099.48|2087.98|2095.96|2084.46|22
1736930250000|2025-01-15 08:37:30|2095.95|2084.45|2094|2082.5|2095.95|2084.45|2093.87|2082.37|12
1736930260000|2025-01-15 08:37:40|2093.89|2082.39|2094.7|2083.2|2094.7|2083.2|2093.89|2082.39|17
1736930270000|2025-01-15 08:37:50|2094.76|2083.26|2095.26|2083.76|2095.26|2083.76|2094.76|2083.26|4
1736930280000|2025-01-15 08:38:00|2095.25|2083.75|2095.07|2083.57|2095.79|2084.29|2094.88|2083.38|16
1736930290000|2025-01-15 08:38:10|2094.91|2083.41|2094.27|2082.77|2094.91|2083.41|2094.27|2082.77|17
1736930300000|2025-01-15 08:38:20|2094.26|2082.76|2094.58|2083.08|2094.58|2083.08|2093.84|2082.34|17
1736930310000|2025-01-15 08:38:30|2094.68|2083.18|2094.31|2082.81|2094.68|2083.18|2094.3|2082.8|13
1736930320000|2025-01-15 08:38:40|2094.3|2082.8|2094.3|2082.8|2094.33|2082.83|2094.3|2082.8|5
1736930330000|2025-01-15 08:38:50|2094.29|2082.79|2094.17|2082.67|2094.31|2082.81|2093.56|2082.06|21
1736930340000|2025-01-15 08:39:00|2094.06|2082.56|2094.78|2083.28|2094.82|2083.32|2094.06|2082.56|8
1736930350000|2025-01-15 08:39:10|2094.71|2083.21|2094.35|2082.85|2094.81|2083.31|2094.35|2082.85|13
1736930360000|2025-01-15 08:39:20|2094.37|2082.87|2094.58|2083.08|2094.64|2083.14|2094.28|2082.78|14
1736930370000|2025-01-15 08:39:30|2094.53|2083.03|2094.24|2082.74|2094.56|2083.06|2094.17|2082.67|7
1736930380000|2025-01-15 08:39:40|2094.15|2082.65|2094.49|2082.99|2094.62|2083.12|2094.13|2082.63|13
1736930390000|2025-01-15 08:39:50|2094.59|2083.09|2093.72|2082.22|2094.59|2083.09|2093.59|2082.09|12
1736930400000|2025-01-15 08:40:00|2093.69|2082.19|2091.07|2079.57|2093.72|2082.22|2091.07|2079.57|22
1736930410000|2025-01-15 08:40:10|2091.06|2079.56|2090.58|2079.08|2091.06|2079.56|2090.58|2079.08|11
1736930420000|2025-01-15 08:40:20|2090.57|2079.07|2088.89|2077.39|2090.57|2079.07|2088.89|2077.39|16
1736930430000|2025-01-15 08:40:30|2088.87|2077.37|2087.1|2075.6|2088.87|2077.37|2087.1|2075.6|17
1736930440000|2025-01-15 08:40:40|2086.99|2075.49|2086.7|2075.2|2086.99|2075.49|2086.41|2074.91|14
1736930450000|2025-01-15 08:40:50|2086.69|2075.19|2086.74|2075.24|2086.74|2075.24|2086.48|2074.98|10
1736930460000|2025-01-15 08:41:00|2086.76|2075.26|2087.88|2076.38|2088|2076.5|2086.76|2075.26|16
1736930470000|2025-01-15 08:41:10|2087.89|2076.39|2087.19|2075.69|2088.29|2076.79|2087.19|2075.69|13
1736930480000|2025-01-15 08:41:20|2087.12|2075.62|2086.78|2075.28|2087.12|2075.62|2086.11|2074.61|17
1736930490000|2025-01-15 08:41:30|2086.67|2075.17|2086.39|2074.89|2086.89|2075.39|2086.39|2074.89|15
1736930500000|2025-01-15 08:41:40|2086.4|2074.9|2085.99|2074.49|2086.4|2074.9|2085.64|2074.14|11
1736930510000|2025-01-15 08:41:50|2085.81|2074.31|2085.82|2074.32|2085.92|2074.42|2085.62|2074.12|10
1736930520000|2025-01-15 08:42:00|2085.72|2074.22|2085.26|2073.76|2085.94|2074.44|2085.26|2073.76|10
1736930530000|2025-01-15 08:42:10|2085.25|2073.75|2085.97|2074.47|2086.07|2074.57|2085.15|2073.65|12
1736930540000|2025-01-15 08:42:20|2085.92|2074.42|2084.76|2073.26|2085.92|2074.42|2084.69|2073.19|16
1736930550000|2025-01-15 08:42:30|2084.89|2073.39|2084.6|2073.1|2085.25|2073.75|2084.44|2072.94|14
1736930560000|2025-01-15 08:42:40|2084.55|2073.05|2083.52|2072.02|2084.55|2073.05|2083.51|2072.01|19
1736930570000|2025-01-15 08:42:50|2083.51|2072.01|2083.77|2072.27|2083.77|2072.27|2083.34|2071.84|9
1736930580000|2025-01-15 08:43:00|2083.86|2072.36|2084.12|2072.62|2084.12|2072.62|2083.86|2072.36|2
1736930590000|2025-01-15 08:43:10|2084.17|2072.67|2082.46|2070.96|2084.17|2072.67|2082.32|2070.82|20
1736930600000|2025-01-15 08:43:20|2082.56|2071.06|2083.07|2071.57|2083.12|2071.62|2082.56|2071.06|8
1736930610000|2025-01-15 08:43:30|2083.12|2071.62|2083.23|2071.73|2083.23|2071.73|2082.86|2071.36|9
1736930620000|2025-01-15 08:43:40|2083.22|2071.72|2082.33|2070.83|2083.22|2071.72|2082.25|2070.75|9
1736930630000|2025-01-15 08:43:50|2082.3|2070.8|2082.23|2070.73|2082.33|2070.83|2082.18|2070.68|11
1736930640000|2025-01-15 08:44:00|2082.47|2070.97|2082.73|2071.23|2083.01|2071.51|2082.47|2070.97|7
1736930650000|2025-01-15 08:44:10|2082.79|2071.29|2083.82|2072.32|2083.82|2072.32|2082.79|2071.29|9
1736930680000|2025-01-15 08:44:40|2083.7|2072.2|2083.7|2072.2|2083.7|2072.2|2083.7|2072.2|1
1736930690000|2025-01-15 08:44:50|2083.62|2072.12|2083.63|2072.13|2083.66|2072.16|2083.62|2072.12|4
1736930700000|2025-01-15 08:45:00|2083.62|2072.12|2082.15|2070.65|2083.62|2072.12|2082.15|2070.65|16
1736930710000|2025-01-15 08:45:10|2082.1|2070.6|2082|2070.5|2082.1|2070.6|2082|2070.5|3
1736930720000|2025-01-15 08:45:20|2082.17|2070.67|2082.82|2071.32|2083.06|2071.56|2082.09|2070.59|15
1736930730000|2025-01-15 08:45:30|2082.77|2071.27|2083.04|2071.54|2083.09|2071.59|2082.77|2071.27|10
1736930740000|2025-01-15 08:45:40|2083.07|2071.57|2083.45|2071.95|2083.45|2071.95|2082.82|2071.32|18
1736930750000|2025-01-15 08:45:50|2083.56|2072.06|2083.79|2072.29|2083.79|2072.29|2083.54|2072.04|11
1736930760000|2025-01-15 08:46:00|2083.74|2072.24|2083.51|2072.01|2083.78|2072.28|2083.49|2071.99|12
1736930770000|2025-01-15 08:46:10|2083.44|2071.94|2083.27|2071.77|2083.44|2071.94|2082.77|2071.27|25
1736930780000|2025-01-15 08:46:20|2083.22|2071.72|2083.2|2071.7|2083.29|2071.79|2082.95|2071.45|13
1736930790000|2025-01-15 08:46:30|2083.35|2071.85|2082|2070.5|2083.35|2071.85|2082|2070.5|14
1736930800000|2025-01-15 08:46:40|2081.87|2070.37|2080.92|2069.42|2081.87|2070.37|2080.8|2069.3|10
1736930810000|2025-01-15 08:46:50|2081.03|2069.53|2080.75|2069.25|2081.03|2069.53|2080.75|2069.25|6
1736930820000|2025-01-15 08:47:00|2080.05|2068.55|2079.02|2067.52|2080.05|2068.55|2079.02|2067.52|3
1736930830000|2025-01-15 08:47:10|2078.35|2066.85|2077.22|2065.72|2078.35|2066.85|2077.19|2065.69|11
1736930840000|2025-01-15 08:47:20|2077.27|2065.77|2078.58|2067.08|2078.58|2067.08|2077.27|2065.77|17
1736930850000|2025-01-15 08:47:30|2078.55|2067.05|2078.58|2067.08|2078.58|2067.08|2078.52|2067.02|10
1736930860000|2025-01-15 08:47:40|2078.89|2067.39|2079.2|2067.7|2079.2|2067.7|2078.89|2067.39|2
1736930880000|2025-01-15 08:48:00|2079.28|2067.78|2079.36|2067.86|2079.36|2067.86|2079.28|2067.78|2
1736930900000|2025-01-15 08:48:20|2079.26|2067.76|2079.33|2067.83|2079.33|2067.83|2079.13|2067.63|7
1736930910000|2025-01-15 08:48:30|2079.28|2067.78|2078.69|2067.19|2079.35|2067.85|2078.64|2067.14|18
1736930920000|2025-01-15 08:48:40|2078.49|2066.99|2077.19|2065.69|2078.69|2067.19|2077.14|2065.64|21
1736930930000|2025-01-15 08:48:50|2077.18|2065.68|2077.45|2065.95|2077.67|2066.17|2077.18|2065.68|12
1736930940000|2025-01-15 08:49:00|2077.55|2066.05|2077.12|2065.62|2077.6|2066.1|2077.07|2065.57|13
1736930950000|2025-01-15 08:49:10|2077.07|2065.57|2078.74|2067.24|2079.06|2067.56|2077.07|2065.57|19
1736930960000|2025-01-15 08:49:20|2078.69|2067.19|2078.16|2066.66|2078.69|2067.19|2077.83|2066.33|13
1736930970000|2025-01-15 08:49:30|2077.92|2066.42|2076.81|2065.31|2077.92|2066.42|2076.81|2065.31|19
1736930990000|2025-01-15 08:49:50|2076.46|2064.96|2076.46|2064.96|2076.46|2064.96|2076.46|2064.96|1
1736931000000|2025-01-15 08:50:00|2075.42|2063.92|2074.48|2062.98|2075.42|2063.92|2074.47|2062.97|20
1736931010000|2025-01-15 08:50:10|2074.47|2062.97|2074.26|2062.76|2074.48|2062.98|2074.26|2062.76|14
1736931020000|2025-01-15 08:50:20|2074.2|2062.7|2074.21|2062.71|2074.21|2062.71|2074.15|2062.65|4
1736931030000|2025-01-15 08:50:30|2074.31|2062.81|2074.37|2062.87|2074.94|2063.44|2074.2|2062.7|13
1736931040000|2025-01-15 08:50:40|2074.53|2063.03|2075.03|2063.53|2075.03|2063.53|2074.39|2062.89|11
1736931050000|2025-01-15 08:50:50|2074.82|2063.32|2074.82|2063.32|2075.06|2063.56|2074.72|2063.22|12
1736931060000|2025-01-15 08:51:00|2075.01|2063.51|2075.15|2063.65|2075.76|2064.26|2075.01|2063.51|15
1736931070000|2025-01-15 08:51:10|2075.14|2063.64|2074.87|2063.37|2075.23|2063.73|2074.77|2063.27|15
1736931080000|2025-01-15 08:51:20|2074.82|2063.32|2074.29|2062.79|2075.22|2063.72|2074.29|2062.79|22
1736931090000|2025-01-15 08:51:30|2074.24|2062.74|2074.32|2062.82|2074.34|2062.84|2074.24|2062.74|8
1736931100000|2025-01-15 08:51:40|2074.44|2062.94|2075.35|2063.85|2075.37|2063.87|2074.44|2062.94|17
1736931110000|2025-01-15 08:51:50|2075.34|2063.84|2075.08|2063.58|2075.41|2063.91|2074.94|2063.44|21
1736931120000|2025-01-15 08:52:00|2075.18|2063.68|2075.76|2064.26|2075.76|2064.26|2075.18|2063.68|14
1736931130000|2025-01-15 08:52:10|2075.74|2064.24|2074.92|2063.42|2075.76|2064.26|2074.91|2063.41|18
1736931140000|2025-01-15 08:52:20|2075.02|2063.52|2074.36|2062.86|2075.02|2063.52|2074.36|2062.86|19
1736931150000|2025-01-15 08:52:30|2074.4|2062.9|2074.66|2063.16|2075.15|2063.65|2074.4|2062.9|17
1736931160000|2025-01-15 08:52:40|2074.56|2063.06|2074.54|2063.04|2074.69|2063.19|2074.38|2062.88|23
1736931170000|2025-01-15 08:52:50|2074.58|2063.08|2074.41|2062.91|2074.58|2063.08|2074.41|2062.91|12
1736931180000|2025-01-15 08:53:00|2074.39|2062.89|2074.15|2062.65|2074.4|2062.9|2074.15|2062.65|9
1736931190000|2025-01-15 08:53:10|2074.2|2062.7|2074.09|2062.59|2074.52|2063.02|2074.06|2062.56|14
1736931200000|2025-01-15 08:53:20|2074.08|2062.58|2074.31|2062.81|2074.42|2062.92|2074.08|2062.58|7
1736931210000|2025-01-15 08:53:30|2074.29|2062.79|2074.03|2062.53|2074.29|2062.79|2074.03|2062.53|5
1736931220000|2025-01-15 08:53:40|2074.12|2062.62|2074.11|2062.61|2074.13|2062.63|2074.1|2062.6|6
1736931230000|2025-01-15 08:53:50|2074.15|2062.65|2074.03|2062.53|2074.15|2062.65|2074.03|2062.53|4
1736931290000|2025-01-15 08:54:50|2074.2|2062.7|2074.22|2062.72|2074.22|2062.72|2074.2|2062.7|2
1736931300000|2025-01-15 08:55:00|2074.25|2062.75|2074.16|2062.66|2074.25|2062.75|2074.16|2062.66|7
1736931310000|2025-01-15 08:55:10|2074.03|2062.53|2074.03|2062.53|2074.03|2062.53|2074.03|2062.53|1
1736931320000|2025-01-15 08:55:20|2073.38|2061.88|2072.38|2060.88|2073.38|2061.88|2072.38|2060.88|9
1736931330000|2025-01-15 08:55:30|2072.34|2060.84|2072.99|2061.49|2073.11|2061.61|2072.34|2060.84|11
1736931340000|2025-01-15 08:55:40|2072.94|2061.44|2073.39|2061.89|2074.4|2062.9|2072.63|2061.13|24
1736931350000|2025-01-15 08:55:50|2073.34|2061.84|2074.18|2062.68|2074.28|2062.78|2073.16|2061.66|23
1736931360000|2025-01-15 08:56:00|2074.17|2062.67|2073.32|2061.82|2074.18|2062.68|2073.13|2061.63|19
1736931370000|2025-01-15 08:56:10|2073.39|2061.89|2073.64|2062.14|2074.12|2062.62|2073.36|2061.86|17
1736931380000|2025-01-15 08:56:20|2073.65|2062.15|2073.96|2062.46|2074.09|2062.59|2073.65|2062.15|16
1736931390000|2025-01-15 08:56:30|2073.92|2062.42|2073.84|2062.34|2073.96|2062.46|2073.75|2062.25|15
1736931400000|2025-01-15 08:56:40|2073.79|2062.29|2073.81|2062.31|2074.17|2062.67|2073.37|2061.87|20
1736931410000|2025-01-15 08:56:50|2073.76|2062.26|2074.05|2062.55|2074.05|2062.55|2073.12|2061.62|12
1736931420000|2025-01-15 08:57:00|2074|2062.5|2073.99|2062.49|2074|2062.5|2073.58|2062.08|15
1736931430000|2025-01-15 08:57:10|2073.9|2062.4|2073.68|2062.18|2073.9|2062.4|2073.63|2062.13|11
1736931440000|2025-01-15 08:57:20|2073.71|2062.21|2074.01|2062.51|2074.03|2062.53|2073.71|2062.21|8
1736931450000|2025-01-15 08:57:30|2074|2062.5|2073.79|2062.29|2074|2062.5|2073.16|2061.66|12
1736931460000|2025-01-15 08:57:40|2073.83|2062.33|2073.22|2061.72|2073.83|2062.33|2073.21|2061.71|20
1736931470000|2025-01-15 08:57:50|2073.21|2061.71|2073.16|2061.66|2073.26|2061.76|2073.12|2061.62|8
1736931480000|2025-01-15 08:58:00|2073.17|2061.67|2073.18|2061.68|2073.18|2061.68|2073.13|2061.63|5
1736931490000|2025-01-15 08:58:10|2073.72|2062.22|2073.87|2062.37|2073.87|2062.37|2073.4|2061.9|12
1736931500000|2025-01-15 08:58:20|2073.94|2062.44|2073.69|2062.19|2074.07|2062.57|2073.49|2061.99|17
1736931510000|2025-01-15 08:58:30|2073.6|2062.1|2073.93|2062.43|2074.48|2062.98|2073.6|2062.1|12
1736931520000|2025-01-15 08:58:40|2073.88|2062.38|2073.09|2061.59|2074.01|2062.51|2073.09|2061.59|13
1736931530000|2025-01-15 08:58:50|2073.06|2061.56|2073.54|2062.04|2074.09|2062.59|2073.02|2061.52|21
1736931540000|2025-01-15 08:59:00|2073.38|2061.88|2073.35|2061.85|2073.63|2062.13|2072.96|2061.46|16
1736931550000|2025-01-15 08:59:10|2073.5|2062|2073.1|2061.6|2073.5|2062|2073.1|2061.6|24
1736931560000|2025-01-15 08:59:20|2073.12|2061.62|2072.69|2061.19|2073.12|2061.62|2072.34|2060.84|20
1736931570000|2025-01-15 08:59:30|2072.64|2061.14|2072.36|2060.86|2072.64|2061.14|2072.2|2060.7|13
1736931580000|2025-01-15 08:59:40|2072.41|2060.91|2072.1|2060.6|2072.41|2060.91|2072.02|2060.52|17
1736931590000|2025-01-15 08:59:50|2072.17|2060.67|2072.08|2060.58|2072.82|2061.32|2072.08|2060.58|10
1736931600000|2025-01-15 09:00:00|2072.13|2060.63|2073.72|2062.22|2073.95|2062.45|2072.13|2060.63|21
1736931610000|2025-01-15 09:00:10|2073.77|2062.27|2072.8|2061.3|2073.77|2062.27|2072.09|2060.59|26
1736931620000|2025-01-15 09:00:20|2072.81|2061.31|2074.14|2062.64|2074.16|2062.66|2072.81|2061.31|17
1736931630000|2025-01-15 09:00:30|2074.15|2062.65|2073.81|2062.31|2074.6|2063.1|2073.81|2062.31|26
1736931640000|2025-01-15 09:00:40|2073.76|2062.26|2073.67|2062.17|2073.96|2062.46|2073.65|2062.15|16
1736931650000|2025-01-15 09:00:50|2073.77|2062.27|2074.52|2063.02|2074.63|2063.13|2073.77|2062.27|11
1736931660000|2025-01-15 09:01:00|2074.41|2062.91|2073.72|2062.22|2074.41|2062.91|2073.54|2062.04|15
1736931670000|2025-01-15 09:01:10|2073.52|2062.02|2074.34|2062.84|2074.45|2062.95|2073.52|2062.02|17
1736931680000|2025-01-15 09:01:20|2074.39|2062.89|2074.35|2062.85|2074.63|2063.13|2074.26|2062.76|14
1736931690000|2025-01-15 09:01:30|2074.38|2062.88|2073.59|2062.09|2074.43|2062.93|2073.54|2062.04|24
1736931700000|2025-01-15 09:01:40|2073.64|2062.14|2072.41|2060.91|2073.87|2062.37|2072.41|2060.91|26
1736931710000|2025-01-15 09:01:50|2072.09|2060.59|2071.83|2060.33|2072.22|2060.72|2071.83|2060.33|16
1736931720000|2025-01-15 09:02:00|2071.87|2060.37|2071.53|2060.03|2072.17|2060.67|2071.53|2060.03|15
1736931730000|2025-01-15 09:02:10|2070.62|2059.12|2069.22|2057.72|2070.62|2059.12|2069.22|2057.72|15
1736931740000|2025-01-15 09:02:20|2069.27|2057.77|2069.78|2058.28|2069.78|2058.28|2068.42|2056.92|32
1736931750000|2025-01-15 09:02:30|2070.11|2058.61|2069.25|2057.75|2070.27|2058.77|2068.94|2057.44|30
1736931760000|2025-01-15 09:02:40|2069.29|2057.79|2068.42|2056.92|2069.29|2057.79|2068.21|2056.71|31
1736931770000|2025-01-15 09:02:50|2068.41|2056.91|2068.38|2056.88|2069.18|2057.68|2068.36|2056.86|24
1736931780000|2025-01-15 09:03:00|2068.04|2056.54|2067.65|2056.15|2068.37|2056.87|2067.32|2055.82|18
1736931790000|2025-01-15 09:03:10|2067.7|2056.2|2068.01|2056.51|2068.82|2057.32|2067.63|2056.13|22
1736931800000|2025-01-15 09:03:20|2068.1|2056.6|2068.7|2057.2|2068.75|2057.25|2067.83|2056.33|21
1736931810000|2025-01-15 09:03:30|2068.75|2057.25|2070.42|2058.92|2070.42|2058.92|2068.75|2057.25|12
1736931820000|2025-01-15 09:03:40|2070.6|2059.1|2070.73|2059.23|2070.84|2059.34|2070.6|2059.1|9
1736931830000|2025-01-15 09:03:50|2070.78|2059.28|2070.96|2059.46|2070.96|2059.46|2070.72|2059.22|22
1736931840000|2025-01-15 09:04:00|2070.89|2059.39|2070.7|2059.2|2071.52|2060.02|2070.65|2059.15|23
1736931850000|2025-01-15 09:04:10|2070.65|2059.15|2070.22|2058.72|2070.79|2059.29|2069.69|2058.19|18
1736931860000|2025-01-15 09:04:20|2070.17|2058.67|2069.67|2058.17|2070.18|2058.68|2069.61|2058.11|16
1736931870000|2025-01-15 09:04:30|2069.73|2058.23|2067.76|2056.26|2069.81|2058.31|2067.76|2056.26|30
1736931880000|2025-01-15 09:04:40|2067.48|2055.98|2067.13|2055.63|2067.72|2056.22|2067.12|2055.62|12
1736931890000|2025-01-15 09:04:50|2067.27|2055.77|2068.08|2056.58|2068.19|2056.69|2067.24|2055.74|19
1736931900000|2025-01-15 09:05:00|2067.88|2056.38|2065.12|2053.62|2067.88|2056.38|2064.97|2053.47|19
1736931910000|2025-01-15 09:05:10|2065.09|2053.59|2064.66|2053.16|2065.14|2053.64|2064.14|2052.64|27
1736931920000|2025-01-15 09:05:20|2064.79|2053.29|2065.15|2053.65|2065.89|2054.39|2064.54|2053.04|25
1736931930000|2025-01-15 09:05:30|2064.87|2053.37|2063.99|2052.49|2065.06|2053.56|2063.89|2052.39|26
1736931940000|2025-01-15 09:05:40|2063.89|2052.39|2063.84|2052.34|2064.32|2052.82|2063.75|2052.25|28
1736931950000|2025-01-15 09:05:50|2063.93|2052.43|2063.97|2052.47|2064.02|2052.52|2063.85|2052.35|13
1736931960000|2025-01-15 09:06:00|2063.82|2052.32|2064.02|2052.52|2064.02|2052.52|2063.82|2052.32|4
1736931970000|2025-01-15 09:06:10|2064.73|2053.23|2066.6|2055.1|2066.61|2055.11|2064.73|2053.23|8
1736931980000|2025-01-15 09:06:20|2067.17|2055.67|2067.38|2055.88|2067.38|2055.88|2067.08|2055.58|18
1736931990000|2025-01-15 09:06:30|2067.43|2055.93|2068.43|2056.93|2068.55|2057.05|2067.43|2055.93|23
1736932000000|2025-01-15 09:06:40|2068.11|2056.61|2067.59|2056.09|2068.56|2057.06|2067.31|2055.81|24
1736932010000|2025-01-15 09:06:50|2067.64|2056.14|2066.63|2055.13|2067.76|2056.26|2066.58|2055.08|20
1736932020000|2025-01-15 09:07:00|2066.58|2055.08|2065.45|2053.95|2066.7|2055.2|2065.25|2053.75|24
1736932030000|2025-01-15 09:07:10|2065.56|2054.06|2065.96|2054.46|2066.21|2054.71|2065.54|2054.04|14
1736932040000|2025-01-15 09:07:20|2066.07|2054.57|2066.35|2054.85|2066.72|2055.22|2066.07|2054.57|16
1736932050000|2025-01-15 09:07:30|2066.16|2054.66|2065.37|2053.87|2066.48|2054.98|2065.2|2053.7|29
1736932060000|2025-01-15 09:07:40|2065.19|2053.69|2065.38|2053.88|2066.08|2054.58|2065.19|2053.69|34
1736932070000|2025-01-15 09:07:50|2065.26|2053.76|2065.63|2054.13|2066.89|2055.39|2065.26|2053.76|33
1736932080000|2025-01-15 09:08:00|2065.55|2054.05|2065.97|2054.47|2066.65|2055.15|2065.55|2054.05|29
1736932090000|2025-01-15 09:08:10|2065.99|2054.49|2065.79|2054.29|2066.13|2054.63|2065.43|2053.93|29
1736932100000|2025-01-15 09:08:20|2065.84|2054.34|2065.98|2054.48|2066.14|2054.64|2065.33|2053.83|31
1736932110000|2025-01-15 09:08:30|2065.91|2054.41|2066.05|2054.55|2066.09|2054.59|2065.89|2054.39|31
1736932120000|2025-01-15 09:08:40|2066.08|2054.58|2066.42|2054.92|2066.93|2055.43|2065.89|2054.39|26
1736932130000|2025-01-15 09:08:50|2066.76|2055.26|2067.28|2055.78|2067.28|2055.78|2066.41|2054.91|23
1736932140000|2025-01-15 09:09:00|2067.15|2055.65|2067.28|2055.78|2067.28|2055.78|2067.15|2055.65|7
1736932160000|2025-01-15 09:09:20|2067.58|2056.08|2067.89|2056.39|2067.89|2056.39|2067.58|2056.08|2
1736932170000|2025-01-15 09:09:30|2068.09|2056.59|2068.3|2056.8|2068.3|2056.8|2068.09|2056.59|2
1736932190000|2025-01-15 09:09:50|2068.16|2056.66|2067.27|2055.77|2068.21|2056.71|2067.22|2055.72|14
1736932200000|2025-01-15 09:10:00|2067.29|2055.79|2068.07|2056.57|2068.2|2056.7|2067.29|2055.79|28
1736932210000|2025-01-15 09:10:10|2068.06|2056.56|2067.74|2056.24|2068.26|2056.76|2067.74|2056.24|15
1736932220000|2025-01-15 09:10:20|2067.79|2056.29|2067.54|2056.04|2067.98|2056.48|2066.72|2055.22|24
1736932230000|2025-01-15 09:10:30|2067.59|2056.09|2067.78|2056.28|2067.83|2056.33|2067.43|2055.93|27
1736932240000|2025-01-15 09:10:40|2067.79|2056.29|2068.3|2056.8|2068.3|2056.8|2067.67|2056.17|11
1736932250000|2025-01-15 09:10:50|2068.2|2056.7|2068.25|2056.75|2068.28|2056.78|2068.12|2056.62|11
1736932260000|2025-01-15 09:11:00|2068.29|2056.79|2070.01|2058.51|2070.01|2058.51|2068.18|2056.68|29
1736932270000|2025-01-15 09:11:10|2070.51|2059.01|2071.25|2059.75|2071.38|2059.88|2070.51|2059.01|12
1736932280000|2025-01-15 09:11:20|2071.31|2059.81|2071.38|2059.88|2071.38|2059.88|2071.31|2059.81|2
1736932290000|2025-01-15 09:11:30|2071.25|2059.75|2071.24|2059.74|2071.38|2059.88|2071.01|2059.51|15
1736932300000|2025-01-15 09:11:40|2071.29|2059.79|2071.37|2059.87|2071.38|2059.88|2071.19|2059.69|8
1736932310000|2025-01-15 09:11:50|2071.3|2059.8|2071.29|2059.79|2071.38|2059.88|2071.17|2059.67|8
1736932320000|2025-01-15 09:12:00|2071.28|2059.78|2071.01|2059.51|2071.28|2059.78|2070.81|2059.31|12
1736932330000|2025-01-15 09:12:10|2071|2059.5|2071.31|2059.81|2071.36|2059.86|2071|2059.5|4
1736932340000|2025-01-15 09:12:20|2071.26|2059.76|2070.79|2059.29|2071.27|2059.77|2070.16|2058.66|28
1736932350000|2025-01-15 09:12:30|2070.9|2059.4|2071.38|2059.88|2071.38|2059.88|2070.9|2059.4|4
1736932370000|2025-01-15 09:12:50|2071.37|2059.87|2069.8|2058.3|2071.38|2059.88|2069.8|2058.3|25
1736932380000|2025-01-15 09:13:00|2069.82|2058.32|2069.87|2058.37|2070.23|2058.73|2069.82|2058.32|20
1736932390000|2025-01-15 09:13:10|2069.76|2058.26|2069.35|2057.85|2069.76|2058.26|2069.12|2057.62|23
1736932400000|2025-01-15 09:13:20|2069.33|2057.83|2068.91|2057.41|2069.85|2058.35|2068.91|2057.41|18
1736932410000|2025-01-15 09:13:30|2068.88|2057.38|2068.27|2056.77|2069.12|2057.62|2068.08|2056.58|25
1736932420000|2025-01-15 09:13:40|2068.24|2056.74|2068.24|2056.74|2068.28|2056.78|2068.08|2056.58|16
1736932430000|2025-01-15 09:13:50|2068.13|2056.63|2068.51|2057.01|2068.51|2057.01|2068.06|2056.56|14
1736932440000|2025-01-15 09:14:00|2068.75|2057.25|2067.49|2055.99|2069.65|2058.15|2067.49|2055.99|28
1736932450000|2025-01-15 09:14:10|2067.36|2055.86|2067.79|2056.29|2067.82|2056.32|2067.05|2055.55|29
1736932460000|2025-01-15 09:14:20|2067.8|2056.3|2067.25|2055.75|2067.94|2056.44|2067.05|2055.55|29
1736932470000|2025-01-15 09:14:30|2067.15|2055.65|2068.03|2056.53|2068.13|2056.63|2067.11|2055.61|22
1736932480000|2025-01-15 09:14:40|2068.08|2056.58|2067.98|2056.48|2068.08|2056.58|2067.78|2056.28|26
1736932490000|2025-01-15 09:14:50|2067.82|2056.32|2067.55|2056.05|2067.95|2056.45|2067.42|2055.92|25
1736932500000|2025-01-15 09:15:00|2067.44|2055.94|2069.29|2057.79|2069.29|2057.79|2067.34|2055.84|17
1736932510000|2025-01-15 09:15:10|2069.41|2057.91|2069.65|2058.15|2069.65|2058.15|2069.41|2057.91|3
1736932520000|2025-01-15 09:15:20|2069.77|2058.27|2069.9|2058.4|2069.9|2058.4|2069.77|2058.27|2
1736932530000|2025-01-15 09:15:30|2069.88|2058.38|2069.42|2057.92|2069.88|2058.38|2069.37|2057.87|9
1736932540000|2025-01-15 09:15:40|2069.44|2057.94|2069.9|2058.4|2069.9|2058.4|2069.44|2057.94|8
1736932570000|2025-01-15 09:16:10|2070.64|2059.14|2071.09|2059.59|2071.38|2059.88|2070.64|2059.14|5
1736932580000|2025-01-15 09:16:20|2071.07|2059.57|2070.99|2059.49|2071.15|2059.65|2070.6|2059.1|22
1736932590000|2025-01-15 09:16:30|2070.9|2059.4|2070.53|2059.03|2070.96|2059.46|2070.28|2058.78|30
1736932600000|2025-01-15 09:16:40|2070.49|2058.99|2068.94|2057.44|2070.54|2059.04|2068.94|2057.44|26
1736932610000|2025-01-15 09:16:50|2068.92|2057.42|2068.63|2057.13|2068.92|2057.42|2068.63|2057.13|11
1736932630000|2025-01-15 09:17:10|2068.7|2057.2|2068.92|2057.42|2069.43|2057.93|2068.7|2057.2|25
1736932640000|2025-01-15 09:17:20|2068.87|2057.37|2068.63|2057.13|2068.87|2057.37|2068.63|2057.13|5
1736932650000|2025-01-15 09:17:30|2068.66|2057.16|2068.81|2057.31|2068.86|2057.36|2068.66|2057.16|11
1736932660000|2025-01-15 09:17:40|2068.83|2057.33|2069.54|2058.04|2069.61|2058.11|2068.83|2057.33|19
1736932670000|2025-01-15 09:17:50|2069.39|2057.89|2069.6|2058.1|2069.61|2058.11|2069.39|2057.89|19
1736932680000|2025-01-15 09:18:00|2069.61|2058.11|2069.5|2058|2069.61|2058.11|2069.5|2058|10
1736932690000|2025-01-15 09:18:10|2069.51|2058.01|2069.45|2057.95|2069.61|2058.11|2069.45|2057.95|14
1736932700000|2025-01-15 09:18:20|2069.39|2057.89|2067.71|2056.21|2069.39|2057.89|2067.67|2056.17|24
1736932710000|2025-01-15 09:18:30|2067.65|2056.15|2067.68|2056.18|2067.86|2056.36|2067.48|2055.98|24
1736932720000|2025-01-15 09:18:40|2067.85|2056.35|2068.01|2056.51|2068.01|2056.51|2067.64|2056.14|18
1736932730000|2025-01-15 09:18:50|2067.96|2056.46|2067.91|2056.41|2068.01|2056.51|2067.85|2056.35|14
1736932740000|2025-01-15 09:19:00|2067.92|2056.42|2068.61|2057.11|2068.61|2057.11|2067.6|2056.1|23
1736932750000|2025-01-15 09:19:10|2068.45|2056.95|2068.08|2056.58|2068.5|2057|2067.52|2056.02|22
1736932760000|2025-01-15 09:19:20|2068.13|2056.63|2067.72|2056.22|2068.39|2056.89|2067.67|2056.17|18
1736932770000|2025-01-15 09:19:30|2067.77|2056.27|2067.83|2056.33|2068.3|2056.8|2067.58|2056.08|28
1736932780000|2025-01-15 09:19:40|2067.86|2056.36|2067.77|2056.27|2068.28|2056.78|2067.71|2056.21|33
1736932790000|2025-01-15 09:19:50|2067.82|2056.32|2067.8|2056.3|2067.9|2056.4|2067.6|2056.1|24
1736932800000|2025-01-15 09:20:00|2067.7|2056.2|2068|2056.5|2068|2056.5|2066.86|2055.36|34
1736932810000|2025-01-15 09:20:10|2067.75|2056.25|2066.98|2055.48|2068.01|2056.51|2066.94|2055.44|24
1736932820000|2025-01-15 09:20:20|2067.1|2055.6|2067.58|2056.08|2067.96|2056.46|2067.1|2055.6|28
1736932830000|2025-01-15 09:20:30|2067.9|2056.4|2067.5|2056|2068.05|2056.55|2067.5|2056|28
1736932840000|2025-01-15 09:20:40|2067.51|2056.01|2067.15|2055.65|2068.05|2056.55|2066.73|2055.23|32
1736932850000|2025-01-15 09:20:50|2067.07|2055.57|2067.49|2055.99|2067.74|2056.24|2066.37|2054.87|31
1736932860000|2025-01-15 09:21:00|2067.59|2056.09|2066.21|2054.71|2067.59|2056.09|2065.75|2054.25|29
1736932870000|2025-01-15 09:21:10|2066.24|2054.74|2065.99|2054.49|2066.26|2054.76|2065.87|2054.37|28
1736932880000|2025-01-15 09:21:20|2066.1|2054.6|2065.85|2054.35|2066.25|2054.75|2065.82|2054.32|24
1736932890000|2025-01-15 09:21:30|2065.75|2054.25|2066.93|2055.43|2066.93|2055.43|2065.75|2054.25|21
1736932900000|2025-01-15 09:21:40|2066.96|2055.46|2066|2054.5|2067.59|2056.09|2066|2054.5|29
1736932910000|2025-01-15 09:21:50|2065.99|2054.49|2066.64|2055.14|2066.64|2055.14|2065.61|2054.11|20
1736932920000|2025-01-15 09:22:00|2066.74|2055.24|2066.67|2055.17|2068.04|2056.54|2066.65|2055.15|24
1736932930000|2025-01-15 09:22:10|2066.53|2055.03|2065.59|2054.09|2066.53|2055.03|2065.43|2053.93|17
1736932940000|2025-01-15 09:22:20|2065.63|2054.13|2067.3|2055.8|2067.3|2055.8|2065.63|2054.13|20
1736932950000|2025-01-15 09:22:30|2067.33|2055.83|2067.3|2055.8|2067.79|2056.29|2066.86|2055.36|22
1736932960000|2025-01-15 09:22:40|2067.7|2056.2|2067.78|2056.28|2068.27|2056.77|2067.62|2056.12|31
1736932970000|2025-01-15 09:22:50|2067.99|2056.49|2067.58|2056.08|2067.99|2056.49|2066.96|2055.46|25
1736932980000|2025-01-15 09:23:00|2067.68|2056.18|2067.17|2055.67|2067.85|2056.35|2066.86|2055.36|28
1736932990000|2025-01-15 09:23:10|2067.22|2055.72|2065.95|2054.45|2067.33|2055.83|2065.95|2054.45|24
1736933000000|2025-01-15 09:23:20|2066.05|2054.55|2065.26|2053.76|2066.05|2054.55|2065.12|2053.62|22
1736933010000|2025-01-15 09:23:30|2065.29|2053.79|2065.31|2053.81|2066.14|2054.64|2065.09|2053.59|31
1736933020000|2025-01-15 09:23:40|2065.18|2053.68|2065.02|2053.52|2065.28|2053.78|2065.01|2053.51|21
1736933030000|2025-01-15 09:23:50|2064.98|2053.48|2065.4|2053.9|2065.4|2053.9|2064.76|2053.26|18
1736933040000|2025-01-15 09:24:00|2065.41|2053.91|2063.89|2052.39|2065.41|2053.91|2063.42|2051.92|23
1736933050000|2025-01-15 09:24:10|2064|2052.5|2064.41|2052.91|2064.43|2052.93|2063.94|2052.44|24
1736933060000|2025-01-15 09:24:20|2064.38|2052.88|2063.26|2051.76|2064.38|2052.88|2063.26|2051.76|28
1736933070000|2025-01-15 09:24:30|2063.27|2051.77|2062.11|2050.61|2063.43|2051.93|2061.75|2050.25|22
1736933080000|2025-01-15 09:24:40|2061.97|2050.47|2061.61|2050.11|2062.2|2050.7|2061.61|2050.11|14
1736933090000|2025-01-15 09:24:50|2061.68|2050.18|2060.99|2049.49|2061.81|2050.31|2060.99|2049.49|25
1736933100000|2025-01-15 09:25:00|2061.03|2049.53|2059.83|2048.33|2061.03|2049.53|2059.62|2048.12|27
1736933110000|2025-01-15 09:25:10|2059.74|2048.24|2059.86|2048.36|2059.94|2048.44|2059.36|2047.86|23
1736933120000|2025-01-15 09:25:20|2059.81|2048.31|2058.93|2047.43|2059.81|2048.31|2058.91|2047.41|20
1736933130000|2025-01-15 09:25:30|2058.98|2047.48|2058.56|2047.06|2058.98|2047.48|2058.56|2047.06|13
1736933140000|2025-01-15 09:25:40|2058.63|2047.13|2058.56|2047.06|2058.89|2047.39|2058.56|2047.06|4
1736933170000|2025-01-15 09:26:10|2058.53|2047.03|2057.75|2046.25|2058.53|2047.03|2057.75|2046.25|2
1736933200000|2025-01-15 09:26:40|2058.4|2046.9|2058.97|2047.47|2059.02|2047.52|2058.4|2046.9|6
1736933210000|2025-01-15 09:26:50|2059|2047.5|2058.95|2047.45|2059.14|2047.64|2058.79|2047.29|28
1736933220000|2025-01-15 09:27:00|2058.94|2047.44|2057.75|2046.25|2058.95|2047.45|2057.75|2046.25|19
1736933250000|2025-01-15 09:27:30|2057.12|2045.62|2056.34|2044.84|2057.12|2045.62|2055.75|2044.25|13
1736933260000|2025-01-15 09:27:40|2056.29|2044.79|2055.44|2043.94|2056.29|2044.79|2055.14|2043.64|19
1736933270000|2025-01-15 09:27:50|2055.41|2043.91|2055.84|2044.34|2055.88|2044.38|2055.36|2043.86|16
1736933280000|2025-01-15 09:28:00|2055.73|2044.23|2055.7|2044.2|2055.92|2044.42|2055.59|2044.09|26
1736933290000|2025-01-15 09:28:10|2055.8|2044.3|2056.23|2044.73|2056.23|2044.73|2055.76|2044.26|14
1736933300000|2025-01-15 09:28:20|2056.24|2044.74|2055.91|2044.41|2056.39|2044.89|2055.76|2044.26|25
1736933310000|2025-01-15 09:28:30|2056.06|2044.56|2055.53|2044.03|2056.16|2044.66|2055.37|2043.87|19
1736933320000|2025-01-15 09:28:40|2055.58|2044.08|2055.51|2044.01|2055.9|2044.4|2055.35|2043.85|34
1736933330000|2025-01-15 09:28:50|2055.45|2043.95|2055.23|2043.73|2055.45|2043.95|2054.8|2043.3|30
1736933340000|2025-01-15 09:29:00|2055.19|2043.69|2054.57|2043.07|2056.52|2045.02|2054.34|2042.84|31
1736933350000|2025-01-15 09:29:10|2054.6|2043.1|2054.24|2042.74|2054.6|2043.1|2054.24|2042.74|14
1736933360000|2025-01-15 09:29:20|2054.41|2042.91|2054.24|2042.74|2054.41|2042.91|2054.24|2042.74|2
1736933370000|2025-01-15 09:29:30|2054.41|2042.91|2054.33|2042.83|2054.44|2042.94|2054.33|2042.83|12
1736933380000|2025-01-15 09:29:40|2054.38|2042.88|2053.66|2042.16|2054.84|2043.34|2053.66|2042.16|27
1736933390000|2025-01-15 09:29:50|2053.63|2042.13|2053.37|2041.87|2053.63|2042.13|2053.37|2041.87|9
1736933400000|2025-01-15 09:30:00|2052.3|2040.8|2052.51|2041.01|2053.06|2041.56|2052.04|2040.54|21
1736933410000|2025-01-15 09:30:10|2053.08|2041.58|2053.46|2041.96|2053.8|2042.3|2053.08|2041.58|12
1736933420000|2025-01-15 09:30:20|2053.48|2041.98|2052.49|2040.99|2054.09|2042.59|2052.49|2040.99|25
1736933430000|2025-01-15 09:30:30|2052.59|2041.09|2052.54|2041.04|2052.6|2041.1|2052.35|2040.85|12
1736933440000|2025-01-15 09:30:40|2052.53|2041.03|2052.69|2041.19|2052.74|2041.24|2052.19|2040.69|17
1736933450000|2025-01-15 09:30:50|2052.74|2041.24|2053.58|2042.08|2053.63|2042.13|2052.08|2040.58|28
1736933460000|2025-01-15 09:31:00|2053.63|2042.13|2052.4|2040.9|2053.86|2042.36|2052.32|2040.82|23
1736933470000|2025-01-15 09:31:10|2052.51|2041.01|2053.31|2041.81|2053.31|2041.81|2052.4|2040.9|23
1736933480000|2025-01-15 09:31:20|2053.3|2041.8|2053.76|2042.26|2053.76|2042.26|2053.15|2041.65|17
1736933490000|2025-01-15 09:31:30|2053.82|2042.32|2054.27|2042.77|2054.6|2043.1|2053.63|2042.13|25
1736933500000|2025-01-15 09:31:40|2054.33|2042.83|2054.12|2042.62|2054.59|2043.09|2053.61|2042.11|30
1736933510000|2025-01-15 09:31:50|2054.07|2042.57|2052.78|2041.28|2054.07|2042.57|2052.75|2041.25|26
1736933520000|2025-01-15 09:32:00|2052.73|2041.23|2054.66|2043.16|2054.66|2043.16|2052.73|2041.23|19
1736933550000|2025-01-15 09:32:30|2055.09|2043.59|2054.94|2043.44|2055.52|2044.02|2054.94|2043.44|4
1736933560000|2025-01-15 09:32:40|2054.89|2043.39|2054.82|2043.32|2055.11|2043.61|2054.6|2043.1|29
1736933570000|2025-01-15 09:32:50|2054.81|2043.31|2054.58|2043.08|2054.82|2043.32|2054.12|2042.62|28
1736933580000|2025-01-15 09:33:00|2054.63|2043.13|2054.76|2043.26|2055.09|2043.59|2054|2042.5|30
1736933590000|2025-01-15 09:33:10|2054.77|2043.27|2054.96|2043.46|2055.45|2043.95|2054.71|2043.21|23
1736933600000|2025-01-15 09:33:20|2054.95|2043.45|2054.55|2043.05|2055.2|2043.7|2054.55|2043.05|34
1736933610000|2025-01-15 09:33:30|2054.5|2043|2053.86|2042.36|2054.5|2043|2053.62|2042.12|23
1736933620000|2025-01-15 09:33:40|2053.91|2042.41|2053.04|2041.54|2054.44|2042.94|2053.04|2041.54|28
1736933630000|2025-01-15 09:33:50|2052.99|2041.49|2053.62|2042.12|2053.71|2042.21|2052.91|2041.41|26
1736933640000|2025-01-15 09:34:00|2053.66|2042.16|2053.77|2042.27|2053.9|2042.4|2053.08|2041.58|25
1736933650000|2025-01-15 09:34:10|2053.2|2041.7|2053.92|2042.42|2054.07|2042.57|2053.14|2041.64|25
1736933660000|2025-01-15 09:34:20|2054.15|2042.65|2054.24|2042.74|2054.77|2043.27|2053.98|2042.48|22
1736933670000|2025-01-15 09:34:30|2054.19|2042.69|2054.03|2042.53|2054.19|2042.69|2052.84|2041.34|32
1736933680000|2025-01-15 09:34:40|2054.02|2042.52|2055.52|2044.02|2055.52|2044.02|2053.94|2042.44|29
1736933690000|2025-01-15 09:34:50|2055.43|2043.93|2055.52|2044.02|2055.52|2044.02|2055.43|2043.93|2
1736933700000|2025-01-15 09:35:00|2055.43|2043.93|2054.3|2042.8|2055.43|2043.93|2053.87|2042.37|29
1736933710000|2025-01-15 09:35:10|2054.4|2042.9|2055.52|2044.02|2055.52|2044.02|2054.4|2042.9|15
1736933750000|2025-01-15 09:35:50|2055.46|2043.96|2055.3|2043.8|2055.46|2043.96|2055.26|2043.76|9
1736933760000|2025-01-15 09:36:00|2055.29|2043.79|2055.05|2043.55|2055.41|2043.91|2054.86|2043.36|23
1736933770000|2025-01-15 09:36:10|2054.91|2043.41|2055.11|2043.61|2055.14|2043.64|2053.79|2042.29|35
1736933780000|2025-01-15 09:36:20|2055.14|2043.64|2053.78|2042.28|2055.15|2043.65|2053.78|2042.28|26
1736933790000|2025-01-15 09:36:30|2053.76|2042.26|2053.74|2042.24|2053.94|2042.44|2053.61|2042.11|26
1736933800000|2025-01-15 09:36:40|2053.75|2042.25|2053.73|2042.23|2053.81|2042.31|2053.41|2041.91|27
1736933810000|2025-01-15 09:36:50|2053.7|2042.2|2053.8|2042.3|2054.6|2043.1|2053.65|2042.15|25
1736933820000|2025-01-15 09:37:00|2053.81|2042.31|2053.54|2042.04|2054.05|2042.55|2053.54|2042.04|23
1736933830000|2025-01-15 09:37:10|2053.55|2042.05|2053.44|2041.94|2054.18|2042.68|2053.44|2041.94|22
1736933840000|2025-01-15 09:37:20|2053.43|2041.93|2052.86|2041.36|2053.49|2041.99|2052.72|2041.22|20
1736933850000|2025-01-15 09:37:30|2052.92|2041.42|2052.7|2041.2|2053.07|2041.57|2052.52|2041.02|22
1736933860000|2025-01-15 09:37:40|2052.51|2041.01|2050.46|2038.96|2052.51|2041.01|2050.34|2038.84|25
1736933870000|2025-01-15 09:37:50|2050.41|2038.91|2050.34|2038.84|2050.59|2039.09|2050.34|2038.84|10
1736933880000|2025-01-15 09:38:00|2050.31|2038.81|2049.56|2038.06|2050.31|2038.81|2049.56|2038.06|8
1736933890000|2025-01-15 09:38:10|2048.99|2037.49|2048.41|2036.91|2048.99|2037.49|2048.41|2036.91|11
1736933900000|2025-01-15 09:38:20|2048.59|2037.09|2048.72|2037.22|2048.77|2037.27|2048.41|2036.91|15
1736933910000|2025-01-15 09:38:30|2048.74|2037.24|2048.41|2036.91|2048.79|2037.29|2048.41|2036.91|19
1736933920000|2025-01-15 09:38:40|2048.76|2037.26|2048.58|2037.08|2048.76|2037.26|2048.57|2037.07|12
1736933930000|2025-01-15 09:38:50|2048.71|2037.21|2048.41|2036.91|2048.71|2037.21|2048.41|2036.91|4
1736933950000|2025-01-15 09:39:10|2048.44|2036.94|2048.41|2036.91|2048.5|2037|2048.41|2036.91|4
1736933960000|2025-01-15 09:39:20|2048.5|2037|2048.41|2036.91|2048.5|2037|2048.41|2036.91|4
1736933980000|2025-01-15 09:39:40|2048.15|2036.65|2047.9|2036.4|2048.15|2036.65|2047.9|2036.4|2
1736934000000|2025-01-15 09:40:00|2048.13|2036.63|2048.6|2037.1|2048.6|2037.1|2048.09|2036.59|17
1736934010000|2025-01-15 09:40:10|2048.53|2037.03|2048.57|2037.07|2048.6|2037.1|2048.53|2037.03|14
1736934020000|2025-01-15 09:40:20|2048.6|2037.1|2048.6|2037.1|2048.6|2037.1|2048.6|2037.1|1
1736934030000|2025-01-15 09:40:30|2048.58|2037.08|2047.24|2035.74|2048.58|2037.08|2047.24|2035.74|11
1736934040000|2025-01-15 09:40:40|2047.13|2035.63|2046.68|2035.18|2047.13|2035.63|2046.68|2035.18|11
1736934050000|2025-01-15 09:40:50|2046.7|2035.2|2046.93|2035.43|2046.97|2035.47|2046.7|2035.2|13
1736934060000|2025-01-15 09:41:00|2046.98|2035.48|2046.99|2035.49|2047.39|2035.89|2046.78|2035.28|25
1736934070000|2025-01-15 09:41:10|2046.97|2035.47|2047.27|2035.77|2047.28|2035.78|2046.84|2035.34|22
1736934080000|2025-01-15 09:41:20|2047.29|2035.79|2047.6|2036.1|2048.25|2036.75|2046.92|2035.42|29
1736934090000|2025-01-15 09:41:30|2047.42|2035.92|2047.75|2036.25|2047.77|2036.27|2047.38|2035.88|14
1736934250000|2025-01-15 09:44:10|2047.17|2035.67|2046.68|2035.18|2047.17|2035.67|2046.68|2035.18|2
1736934270000|2025-01-15 09:44:30|2045.76|2034.26|2045.25|2033.75|2045.76|2034.26|2044.69|2033.19|10
1736934280000|2025-01-15 09:44:40|2044.99|2033.49|2045.4|2033.9|2045.4|2033.9|2044.99|2033.49|22
1736934290000|2025-01-15 09:44:50|2045.51|2034.01|2046.33|2034.83|2046.33|2034.83|2045.51|2034.01|15
1736934300000|2025-01-15 09:45:00|2046.23|2034.73|2046.01|2034.51|2046.23|2034.73|2045.28|2033.78|18
1736934320000|2025-01-15 09:45:20|2046.21|2034.71|2046.4|2034.9|2046.4|2034.9|2046.21|2034.71|2
1736934330000|2025-01-15 09:45:30|2047.08|2035.58|2047.05|2035.55|2047.75|2036.25|2047.05|2035.55|7
1736934340000|2025-01-15 09:45:40|2046.99|2035.49|2047.47|2035.97|2047.66|2036.16|2046.99|2035.49|22
1736934350000|2025-01-15 09:45:50|2047.42|2035.92|2046.98|2035.48|2047.62|2036.12|2046.61|2035.11|22
1736934360000|2025-01-15 09:46:00|2047.21|2035.71|2046.94|2035.44|2047.75|2036.25|2046.94|2035.44|23
1736934370000|2025-01-15 09:46:10|2046.95|2035.45|2047.27|2035.77|2047.75|2036.25|2046.95|2035.45|25
1736934380000|2025-01-15 09:46:20|2047.3|2035.8|2046.78|2035.28|2047.3|2035.8|2046.78|2035.28|16
1736934390000|2025-01-15 09:46:30|2046.4|2034.9|2046.01|2034.51|2046.4|2034.9|2046.01|2034.51|7
1736934400000|2025-01-15 09:46:40|2044.81|2033.31|2043.71|2032.21|2044.81|2033.31|2043.64|2032.14|26
1736934410000|2025-01-15 09:46:50|2043.65|2032.15|2043.51|2032.01|2043.86|2032.36|2043.45|2031.95|19
1736934420000|2025-01-15 09:47:00|2043.45|2031.95|2043.45|2031.95|2043.45|2031.95|2043.45|2031.95|1
1736934430000|2025-01-15 09:47:10|2042.33|2030.83|2041.42|2029.92|2042.33|2030.83|2041.32|2029.82|7
1736934440000|2025-01-15 09:47:20|2041.64|2030.14|2041.37|2029.87|2042.17|2030.67|2041.23|2029.73|27
1736934450000|2025-01-15 09:47:30|2041.54|2030.04|2041.53|2030.03|2042.39|2030.89|2041.36|2029.86|27
1736934460000|2025-01-15 09:47:40|2041.47|2029.97|2040.09|2028.59|2041.52|2030.02|2040|2028.5|29
1736934470000|2025-01-15 09:47:50|2039.84|2028.34|2038.47|2026.97|2040.48|2028.98|2038.47|2026.97|35
1736934480000|2025-01-15 09:48:00|2038.52|2027.02|2038.69|2027.19|2039.85|2028.35|2038.52|2027.02|32
1736934490000|2025-01-15 09:48:10|2038.74|2027.24|2039.11|2027.61|2039.23|2027.73|2038.74|2027.24|24
1736934500000|2025-01-15 09:48:20|2039.21|2027.71|2039.69|2028.19|2040|2028.5|2039.08|2027.58|29
1736934510000|2025-01-15 09:48:30|2039.78|2028.28|2038.82|2027.32|2040.01|2028.51|2038.82|2027.32|27
1736934520000|2025-01-15 09:48:40|2038.81|2027.31|2040.02|2028.52|2040.02|2028.52|2038.81|2027.31|22
1736934530000|2025-01-15 09:48:50|2039.92|2028.42|2038.58|2027.08|2039.92|2028.42|2038.44|2026.94|22
1736934540000|2025-01-15 09:49:00|2038.59|2027.09|2039.84|2028.34|2039.87|2028.37|2038.59|2027.09|24
1736934550000|2025-01-15 09:49:10|2039.82|2028.32|2039.62|2028.12|2040.13|2028.63|2039.62|2028.12|18
1736934560000|2025-01-15 09:49:20|2039.66|2028.16|2040.2|2028.7|2040.2|2028.7|2039.66|2028.16|12
1736934570000|2025-01-15 09:49:30|2040.32|2028.82|2040.7|2029.2|2040.91|2029.41|2040.2|2028.7|23
1736934580000|2025-01-15 09:49:40|2040.67|2029.17|2039.75|2028.25|2040.72|2029.22|2039.75|2028.25|22
1736934600000|2025-01-15 09:50:00|2039.69|2028.19|2037.16|2025.66|2039.69|2028.19|2037.16|2025.66|6
1736934610000|2025-01-15 09:50:10|2037.33|2025.83|2037.16|2025.66|2037.33|2025.83|2037.16|2025.66|9
1736934620000|2025-01-15 09:50:20|2037.3|2025.8|2036.86|2025.36|2037.94|2026.44|2036.86|2025.36|25
1736934630000|2025-01-15 09:50:30|2036.81|2025.31|2037.33|2025.83|2037.52|2026.02|2036.81|2025.31|33
1736934640000|2025-01-15 09:50:40|2037.38|2025.88|2036.69|2025.19|2038.03|2026.53|2036.69|2025.19|30
1736934650000|2025-01-15 09:50:50|2036.72|2025.22|2035.85|2024.35|2036.72|2025.22|2035.85|2024.35|14
1736934660000|2025-01-15 09:51:00|2035.88|2024.38|2036.37|2024.87|2036.42|2024.92|2035.88|2024.38|18
1736934670000|2025-01-15 09:51:10|2036.39|2024.89|2035.85|2024.35|2036.39|2024.89|2035.85|2024.35|20
1736934680000|2025-01-15 09:51:20|2035.28|2023.78|2033.68|2022.18|2035.28|2023.78|2033.35|2021.85|11
1736934690000|2025-01-15 09:51:30|2033.79|2022.29|2033.88|2022.38|2034.16|2022.66|2033.62|2022.12|26
1736934700000|2025-01-15 09:51:40|2033.82|2022.32|2033.53|2022.03|2033.93|2022.43|2033.42|2021.92|25
1736934710000|2025-01-15 09:51:50|2033.58|2022.08|2034.91|2023.41|2035.05|2023.55|2033.58|2022.08|24
1736934720000|2025-01-15 09:52:00|2034.86|2023.36|2035.34|2023.84|2035.47|2023.97|2034.85|2023.35|13
1736934730000|2025-01-15 09:52:10|2035.25|2023.75|2033.78|2022.28|2035.29|2023.79|2033.55|2022.05|25
1736934740000|2025-01-15 09:52:20|2033.83|2022.33|2034.14|2022.64|2034.18|2022.68|2033.25|2021.75|21
1736934750000|2025-01-15 09:52:30|2034.25|2022.75|2033.7|2022.2|2034.46|2022.96|2033.51|2022.01|24
1736934760000|2025-01-15 09:52:40|2033.6|2022.1|2032.95|2021.45|2034|2022.5|2032.85|2021.35|27
1736934770000|2025-01-15 09:52:50|2032.89|2021.39|2032.74|2021.24|2032.89|2021.39|2032.66|2021.16|8
1736934780000|2025-01-15 09:53:00|2032.66|2021.16|2033.63|2022.13|2033.63|2022.13|2032.66|2021.16|6
1736934790000|2025-01-15 09:53:10|2034.11|2022.61|2034.62|2023.12|2034.71|2023.21|2033.8|2022.3|17
1736934800000|2025-01-15 09:53:20|2034.64|2023.14|2035.37|2023.87|2035.37|2023.87|2034.52|2023.02|22
1736934810000|2025-01-15 09:53:30|2036.47|2024.97|2036.47|2024.97|2036.47|2024.97|2036.47|2024.97|1
1736934840000|2025-01-15 09:54:00|2036.41|2024.91|2035.62|2024.12|2036.41|2024.91|2035.12|2023.62|28
1736934850000|2025-01-15 09:54:10|2035.43|2023.93|2035.19|2023.69|2035.66|2024.16|2034.82|2023.32|32
1736934860000|2025-01-15 09:54:20|2035.3|2023.8|2034.88|2023.38|2035.59|2024.09|2034.72|2023.22|27
1736934870000|2025-01-15 09:54:30|2034.87|2023.37|2035.41|2023.91|2035.81|2024.31|2034.62|2023.12|31
1736934880000|2025-01-15 09:54:40|2035.29|2023.79|2034.56|2023.06|2035.74|2024.24|2034.48|2022.98|24
1736934890000|2025-01-15 09:54:50|2034.62|2023.12|2034.49|2022.99|2034.89|2023.39|2034.17|2022.67|25
1736934900000|2025-01-15 09:55:00|2034.38|2022.88|2033.99|2022.49|2035.06|2023.56|2033.99|2022.49|28
1736934910000|2025-01-15 09:55:10|2034.04|2022.54|2034.65|2023.15|2034.65|2023.15|2033.92|2022.42|28
1736934920000|2025-01-15 09:55:20|2034.6|2023.1|2033.75|2022.25|2034.96|2023.46|2033.75|2022.25|28
1736934930000|2025-01-15 09:55:30|2033.98|2022.48|2033.99|2022.49|2034.25|2022.75|2033.75|2022.25|19
1736934940000|2025-01-15 09:55:40|2034|2022.5|2033.75|2022.25|2034.07|2022.57|2033.75|2022.25|11
1736934950000|2025-01-15 09:55:50|2033.89|2022.39|2033.92|2022.42|2033.92|2022.42|2033.88|2022.38|4
1736934960000|2025-01-15 09:56:00|2033.87|2022.37|2033.75|2022.25|2034|2022.5|2033.75|2022.25|18
1736934970000|2025-01-15 09:56:10|2033.21|2021.71|2032.66|2021.16|2033.21|2021.71|2032.66|2021.16|8
1736934980000|2025-01-15 09:56:20|2032.69|2021.19|2032.72|2021.22|2033.15|2021.65|2032.66|2021.16|21
1736934990000|2025-01-15 09:56:30|2032.71|2021.21|2032.71|2021.21|2032.95|2021.45|2032.66|2021.16|19
1736935000000|2025-01-15 09:56:40|2032.68|2021.18|2032.66|2021.16|2033.05|2021.55|2032.66|2021.16|19
1736935010000|2025-01-15 09:56:50|2032.68|2021.18|2033.39|2021.89|2033.39|2021.89|2032.66|2021.16|19
1736935020000|2025-01-15 09:57:00|2033.54|2022.04|2033.6|2022.1|2033.6|2022.1|2033.33|2021.83|17
1736935040000|2025-01-15 09:57:20|2033.59|2022.09|2033.6|2022.1|2033.6|2022.1|2033.43|2021.93|8
1736935050000|2025-01-15 09:57:30|2033.58|2022.08|2033.55|2022.05|2033.58|2022.08|2033.49|2021.99|5
1736935060000|2025-01-15 09:57:40|2033.6|2022.1|2033.6|2022.1|2033.6|2022.1|2033.6|2022.1|1
1736935080000|2025-01-15 09:58:00|2033.55|2022.05|2034.44|2022.94|2034.44|2022.94|2033.55|2022.05|3
1736935090000|2025-01-15 09:58:10|2034.81|2023.31|2036.05|2024.55|2036.05|2024.55|2034.81|2023.31|6
1736935120000|2025-01-15 09:58:40|2035.97|2024.47|2035.97|2024.47|2035.97|2024.47|2035.97|2024.47|1
1736935130000|2025-01-15 09:58:50|2035.96|2024.46|2035.38|2023.88|2035.96|2024.46|2035.38|2023.88|16
1736935140000|2025-01-15 09:59:00|2035.39|2023.89|2035.75|2024.25|2035.87|2024.37|2035.02|2023.52|22
1736935150000|2025-01-15 09:59:10|2035.8|2024.3|2035.84|2024.34|2035.89|2024.39|2035.64|2024.14|21
1736935160000|2025-01-15 09:59:20|2035.89|2024.39|2036.05|2024.55|2036.05|2024.55|2035.87|2024.37|11
1736935190000|2025-01-15 09:59:50|2036.03|2024.53|2035.66|2024.16|2036.05|2024.55|2035.64|2024.14|8
1736935200000|2025-01-15 10:00:00|2035.61|2024.11|2036.05|2024.55|2036.05|2024.55|2035.46|2023.96|14
1736935210000|2025-01-15 10:00:10|2035.91|2024.41|2036.47|2024.97|2036.47|2024.97|2035.91|2024.41|7
1736935220000|2025-01-15 10:00:20|2037.08|2025.58|2038.23|2026.73|2038.23|2026.73|2037.08|2025.58|12
1736935230000|2025-01-15 10:00:30|2038.32|2026.82|2038.32|2026.82|2038.32|2026.82|2038.32|2026.82|1
1736935240000|2025-01-15 10:00:40|2038.4|2026.9|2038.49|2026.99|2038.49|2026.99|2038.4|2026.9|2
1736935260000|2025-01-15 10:01:00|2038.6|2027.1|2039.08|2027.58|2039.08|2027.58|2038.6|2027.1|5
1736935270000|2025-01-15 10:01:10|2039.67|2028.17|2040.5|2029|2040.5|2029|2039.67|2028.17|4
1736935280000|2025-01-15 10:01:20|2040.97|2029.47|2041.45|2029.95|2041.45|2029.95|2040.97|2029.47|9
1736935290000|2025-01-15 10:01:30|2041.68|2030.18|2040.63|2029.13|2041.68|2030.18|2040.19|2028.69|22
1736935300000|2025-01-15 10:01:40|2040.58|2029.08|2039.85|2028.35|2041.08|2029.58|2039.85|2028.35|20
1736935310000|2025-01-15 10:01:50|2039.93|2028.43|2038.49|2026.99|2040|2028.5|2038.49|2026.99|17
1736935320000|2025-01-15 10:02:00|2037.07|2025.57|2037.69|2026.19|2037.81|2026.31|2036.33|2024.83|20
1736935330000|2025-01-15 10:02:10|2037.74|2026.24|2037.85|2026.35|2037.85|2026.35|2037.6|2026.1|13
1736935340000|2025-01-15 10:02:20|2038.17|2026.67|2040|2028.5|2040|2028.5|2038.17|2026.67|13
1736935350000|2025-01-15 10:02:30|2039.67|2028.17|2039.42|2027.92|2039.72|2028.22|2038.39|2026.89|20
1736935360000|2025-01-15 10:02:40|2039.47|2027.97|2039.41|2027.91|2040|2028.5|2039.31|2027.81|16
1736935370000|2025-01-15 10:02:50|2039.4|2027.9|2038.87|2027.37|2039.79|2028.29|2038.76|2027.26|27
1736935380000|2025-01-15 10:03:00|2038.82|2027.32|2039.86|2028.36|2039.87|2028.37|2038.82|2027.32|22
1736935390000|2025-01-15 10:03:10|2039.87|2028.37|2039.81|2028.31|2040.82|2029.32|2039.57|2028.07|16
1736935400000|2025-01-15 10:03:20|2039.91|2028.41|2039.36|2027.86|2039.91|2028.41|2038.31|2026.81|23
1736935410000|2025-01-15 10:03:30|2039.34|2027.84|2039.32|2027.82|2039.81|2028.31|2039.32|2027.82|23
1736935420000|2025-01-15 10:03:40|2039.33|2027.83|2038.61|2027.11|2039.72|2028.22|2038.58|2027.08|24
1736935430000|2025-01-15 10:03:50|2038.6|2027.1|2038.56|2027.06|2038.81|2027.31|2038.4|2026.9|25
1736935440000|2025-01-15 10:04:00|2038.61|2027.11|2039.74|2028.24|2040.05|2028.55|2038.56|2027.06|29
1736935450000|2025-01-15 10:04:10|2039.76|2028.26|2040.8|2029.3|2040.8|2029.3|2039.29|2027.79|24
1736935460000|2025-01-15 10:04:20|2040.82|2029.32|2041.64|2030.14|2041.64|2030.14|2040.82|2029.32|3
1736935470000|2025-01-15 10:04:30|2041.52|2030.02|2041.34|2029.84|2041.54|2030.04|2041.21|2029.71|22
1736935480000|2025-01-15 10:04:40|2041.64|2030.14|2041.64|2030.14|2041.64|2030.14|2041.64|2030.14|1
1736935490000|2025-01-15 10:04:50|2041.36|2029.86|2041.25|2029.75|2041.36|2029.86|2041.01|2029.51|24
1736935500000|2025-01-15 10:05:00|2041.3|2029.8|2041.64|2030.14|2041.64|2030.14|2041.24|2029.74|9
1736935510000|2025-01-15 10:05:10|2041.36|2029.86|2040.93|2029.43|2041.36|2029.86|2040.92|2029.42|6
1736935520000|2025-01-15 10:05:20|2041.03|2029.53|2041.5|2030|2041.5|2030|2041.03|2029.53|22
1736935530000|2025-01-15 10:05:30|2041.46|2029.96|2041.64|2030.14|2041.64|2030.14|2041.39|2029.89|14
1736935540000|2025-01-15 10:05:40|2041.79|2030.29|2042.25|2030.75|2042.25|2030.75|2041.79|2030.29|3
1736935550000|2025-01-15 10:05:50|2042.32|2030.82|2042.5|2031|2042.5|2031|2042.32|2030.82|3
1736935560000|2025-01-15 10:06:00|2042.83|2031.33|2043.48|2031.98|2043.48|2031.98|2042.83|2031.33|4
1736935570000|2025-01-15 10:06:10|2043.67|2032.17|2045.71|2034.21|2045.86|2034.36|2043.67|2032.17|18
1736935580000|2025-01-15 10:06:20|2045.73|2034.23|2046.31|2034.81|2046.36|2034.86|2045.42|2033.92|28
1736935590000|2025-01-15 10:06:30|2046.32|2034.82|2045.21|2033.71|2046.32|2034.82|2044.76|2033.26|29
1736935600000|2025-01-15 10:06:40|2045.25|2033.75|2045.19|2033.69|2045.43|2033.93|2045.06|2033.56|20
1736935610000|2025-01-15 10:06:50|2045.24|2033.74|2044.66|2033.16|2045.32|2033.82|2043.96|2032.46|22
1736935620000|2025-01-15 10:07:00|2045.18|2033.68|2046.06|2034.56|2046.31|2034.81|2044.99|2033.49|24
1736935630000|2025-01-15 10:07:10|2046.01|2034.51|2045.85|2034.35|2046.38|2034.88|2045.85|2034.35|21
1736935640000|2025-01-15 10:07:20|2045.75|2034.25|2044.84|2033.34|2045.91|2034.41|2044.02|2032.52|24
1736935650000|2025-01-15 10:07:30|2044.82|2033.32|2046.03|2034.53|2046.14|2034.64|2044.63|2033.13|27
1736935660000|2025-01-15 10:07:40|2045.95|2034.45|2045.96|2034.46|2045.96|2034.46|2045.22|2033.72|22
1736935670000|2025-01-15 10:07:50|2045.91|2034.41|2046.25|2034.75|2046.25|2034.75|2045.61|2034.11|18
1736935680000|2025-01-15 10:08:00|2046.3|2034.8|2045.68|2034.18|2046.3|2034.8|2045.68|2034.18|20
1736935690000|2025-01-15 10:08:10|2045.69|2034.19|2044.99|2033.49|2045.76|2034.26|2044.91|2033.41|28
1736935700000|2025-01-15 10:08:20|2045.01|2033.51|2046|2034.5|2046.12|2034.62|2045.01|2033.51|30
1736935710000|2025-01-15 10:08:30|2046.01|2034.51|2046.53|2035.03|2046.53|2035.03|2046|2034.5|13
1736935720000|2025-01-15 10:08:40|2046.48|2034.98|2046.53|2035.03|2046.53|2035.03|2046.48|2034.98|6
1736935740000|2025-01-15 10:09:00|2046.48|2034.98|2045.88|2034.38|2046.48|2034.98|2045.88|2034.38|14
1736935750000|2025-01-15 10:09:10|2045.93|2034.43|2046.39|2034.89|2046.39|2034.89|2045.93|2034.43|18
1736935760000|2025-01-15 10:09:20|2046.42|2034.92|2046.48|2034.98|2046.53|2035.03|2046.42|2034.92|4
1736935770000|2025-01-15 10:09:30|2046.51|2035.01|2046.53|2035.03|2046.53|2035.03|2046.51|2035.01|2
1736935780000|2025-01-15 10:09:40|2046.46|2034.96|2046.04|2034.54|2046.46|2034.96|2046.04|2034.54|4
1736935790000|2025-01-15 10:09:50|2046.06|2034.56|2045.31|2033.81|2046.17|2034.67|2045.2|2033.7|20
1736935800000|2025-01-15 10:10:00|2045.32|2033.82|2045.97|2034.47|2046.09|2034.59|2045.32|2033.82|23
1736935810000|2025-01-15 10:10:10|2045.94|2034.44|2045.66|2034.16|2046|2034.5|2045.65|2034.15|12
1736935820000|2025-01-15 10:10:20|2045.46|2033.96|2044.36|2032.86|2045.46|2033.96|2044.36|2032.86|17
1736935830000|2025-01-15 10:10:30|2044.3|2032.8|2044.7|2033.2|2044.75|2033.25|2044.08|2032.58|14
1736935840000|2025-01-15 10:10:40|2044.71|2033.21|2045.71|2034.21|2045.71|2034.21|2044.71|2033.21|15
1736935850000|2025-01-15 10:10:50|2045.84|2034.34|2045.49|2033.99|2045.88|2034.38|2045.49|2033.99|10
1736935860000|2025-01-15 10:11:00|2045.48|2033.98|2045.26|2033.76|2045.52|2034.02|2045.09|2033.59|13
1736935870000|2025-01-15 10:11:10|2045.23|2033.73|2045|2033.5|2045.62|2034.12|2045|2033.5|10
1736935900000|2025-01-15 10:11:40|2044.9|2033.4|2042.22|2030.72|2044.9|2033.4|2042.22|2030.72|15
1736935910000|2025-01-15 10:11:50|2042|2030.5|2043.04|2031.54|2043.04|2031.54|2041.72|2030.22|20
1736935920000|2025-01-15 10:12:00|2043.25|2031.75|2043.71|2032.21|2043.81|2032.31|2043.19|2031.69|14
1736935930000|2025-01-15 10:12:10|2043.76|2032.26|2043.81|2032.31|2043.81|2032.31|2043.24|2031.74|13
1736935940000|2025-01-15 10:12:20|2043.79|2032.29|2043.78|2032.28|2043.8|2032.3|2043.67|2032.17|9
1736935950000|2025-01-15 10:12:30|2043.81|2032.31|2043.78|2032.28|2043.81|2032.31|2043.17|2031.67|15
1736935960000|2025-01-15 10:12:40|2043.81|2032.31|2043.81|2032.31|2043.81|2032.31|2043.81|2032.31|1
1736935970000|2025-01-15 10:12:50|2043.78|2032.28|2043.79|2032.29|2043.81|2032.31|2043.78|2032.28|4
1736935980000|2025-01-15 10:13:00|2043.81|2032.31|2044.44|2032.94|2044.63|2033.13|2043.81|2032.31|18
1736935990000|2025-01-15 10:13:10|2044.52|2033.02|2044.89|2033.39|2044.99|2033.49|2044.52|2033.02|24
1736936000000|2025-01-15 10:13:20|2044.8|2033.3|2044.54|2033.04|2044.88|2033.38|2044.41|2032.91|15
1736936010000|2025-01-15 10:13:30|2044.47|2032.97|2044.86|2033.36|2044.9|2033.4|2044.42|2032.92|12
1736936020000|2025-01-15 10:13:40|2044.87|2033.37|2045.01|2033.51|2045.01|2033.51|2044.87|2033.37|5
1736936060000|2025-01-15 10:14:20|2044.99|2033.49|2044.73|2033.23|2044.99|2033.49|2044.73|2033.23|13
1736936070000|2025-01-15 10:14:30|2044.78|2033.28|2044.81|2033.31|2044.9|2033.4|2044.78|2033.28|14
1736936080000|2025-01-15 10:14:40|2044.8|2033.3|2044.69|2033.19|2044.87|2033.37|2044.69|2033.19|11
1736936090000|2025-01-15 10:14:50|2044.39|2032.89|2044.59|2033.09|2044.92|2033.42|2044.28|2032.78|22
1736936100000|2025-01-15 10:15:00|2044.46|2032.96|2043.75|2032.25|2044.46|2032.96|2043.4|2031.9|27
1736936110000|2025-01-15 10:15:10|2043.49|2031.99|2043.38|2031.88|2044.13|2032.63|2043.38|2031.88|21
1736936120000|2025-01-15 10:15:20|2043.33|2031.83|2043.76|2032.26|2044|2032.5|2042.92|2031.42|26
1736936130000|2025-01-15 10:15:30|2043.85|2032.35|2042.79|2031.29|2043.87|2032.37|2042.43|2030.93|25
1736936140000|2025-01-15 10:15:40|2042.84|2031.34|2042.48|2030.98|2043.11|2031.61|2042.4|2030.9|17
1736936150000|2025-01-15 10:15:50|2042.56|2031.06|2042.41|2030.91|2042.61|2031.11|2042.34|2030.84|19
1736936160000|2025-01-15 10:16:00|2042.51|2031.01|2042.39|2030.89|2042.84|2031.34|2042.34|2030.84|23
1736936170000|2025-01-15 10:16:10|2042.43|2030.93|2042.8|2031.3|2043.07|2031.57|2042.43|2030.93|19
1736936180000|2025-01-15 10:16:20|2042.74|2031.24|2043.75|2032.25|2044.12|2032.62|2042.74|2031.24|22
1736936190000|2025-01-15 10:16:30|2043.79|2032.29|2045.01|2033.51|2045.01|2033.51|2043.7|2032.2|19
1736936200000|2025-01-15 10:16:40|2044.9|2033.4|2045.01|2033.51|2045.01|2033.51|2044.9|2033.4|6
1736936240000|2025-01-15 10:17:20|2044.87|2033.37|2044.14|2032.64|2044.96|2033.46|2044.14|2032.64|14
1736936250000|2025-01-15 10:17:30|2044.12|2032.62|2043.84|2032.34|2044.21|2032.71|2043.84|2032.34|17
1736936260000|2025-01-15 10:17:40|2043.79|2032.29|2043.17|2031.67|2043.8|2032.3|2043.17|2031.67|11
1736936270000|2025-01-15 10:17:50|2043.12|2031.62|2042.56|2031.06|2043.31|2031.81|2042.56|2031.06|11
1736936280000|2025-01-15 10:18:00|2042.57|2031.07|2042.5|2031|2042.67|2031.17|2042.5|2031|6
1736936290000|2025-01-15 10:18:10|2042.39|2030.89|2040.44|2028.94|2042.39|2030.89|2040.12|2028.62|18
1736936300000|2025-01-15 10:18:20|2040.34|2028.84|2039.96|2028.46|2040.34|2028.84|2039.86|2028.36|9
1736936310000|2025-01-15 10:18:30|2039.55|2028.05|2040.14|2028.64|2040.14|2028.64|2039.5|2028|19
1736936320000|2025-01-15 10:18:40|2040.27|2028.77|2040.87|2029.37|2041.06|2029.56|2040.2|2028.7|24
1736936330000|2025-01-15 10:18:50|2040.81|2029.31|2040.97|2029.47|2041|2029.5|2040.76|2029.26|19
1736936340000|2025-01-15 10:19:00|2040.88|2029.38|2040.35|2028.85|2041.53|2030.03|2040.27|2028.77|27
1736936350000|2025-01-15 10:19:10|2040.33|2028.83|2041.44|2029.94|2041.49|2029.99|2040.18|2028.68|24
1736936360000|2025-01-15 10:19:20|2041.47|2029.97|2041.77|2030.27|2041.82|2030.32|2041.44|2029.94|17
1736936370000|2025-01-15 10:19:30|2041.82|2030.32|2041.05|2029.55|2042.13|2030.63|2040.92|2029.42|32
1736936380000|2025-01-15 10:19:40|2041.15|2029.65|2040.5|2029|2041.15|2029.65|2040.38|2028.88|20
1736936390000|2025-01-15 10:19:50|2040.68|2029.18|2040.54|2029.04|2040.7|2029.2|2040.15|2028.65|22
1736936400000|2025-01-15 10:20:00|2040.46|2028.96|2041.03|2029.53|2041.62|2030.12|2040.46|2028.96|27
1736936410000|2025-01-15 10:20:10|2041.02|2029.52|2042.1|2030.6|2042.1|2030.6|2040.96|2029.46|25
1736936420000|2025-01-15 10:20:20|2042.11|2030.61|2042.2|2030.7|2042.32|2030.82|2041.96|2030.46|18
1736936430000|2025-01-15 10:20:30|2042.15|2030.65|2042.24|2030.74|2042.3|2030.8|2042.05|2030.55|15
1736936440000|2025-01-15 10:20:40|2042.32|2030.82|2042.32|2030.82|2042.32|2030.82|2042.07|2030.57|10
1736936450000|2025-01-15 10:20:50|2042.47|2030.97|2042.8|2031.3|2042.8|2031.3|2042.47|2030.97|4
1736936460000|2025-01-15 10:21:00|2042.93|2031.43|2044.18|2032.68|2044.18|2032.68|2042.93|2031.43|5
1736936500000|2025-01-15 10:21:40|2044.28|2032.78|2046.17|2034.67|2046.17|2034.67|2044.28|2032.78|9
1736936510000|2025-01-15 10:21:50|2046.32|2034.82|2046.32|2034.82|2046.32|2034.82|2046.32|2034.82|1
1736936520000|2025-01-15 10:22:00|2046.61|2035.11|2048.18|2036.68|2048.23|2036.73|2046.61|2035.11|13
1736936530000|2025-01-15 10:22:10|2048.19|2036.69|2048.19|2036.69|2048.19|2036.69|2048.17|2036.67|3
1736936540000|2025-01-15 10:22:20|2048.23|2036.73|2047.97|2036.47|2048.23|2036.73|2047.97|2036.47|7
1736936550000|2025-01-15 10:22:30|2047.98|2036.48|2048.2|2036.7|2048.2|2036.7|2047.98|2036.48|13
1736936560000|2025-01-15 10:22:40|2048.21|2036.71|2048.2|2036.7|2048.23|2036.73|2048.11|2036.61|12
1736936570000|2025-01-15 10:22:50|2048.23|2036.73|2048.23|2036.73|2048.23|2036.73|2048.12|2036.62|5
1736936580000|2025-01-15 10:23:00|2048.4|2036.9|2048.57|2037.07|2048.57|2037.07|2048.4|2036.9|2
1736936620000|2025-01-15 10:23:40|2048.74|2037.24|2048.97|2037.47|2048.97|2037.47|2048.74|2037.24|4
1736936680000|2025-01-15 10:24:40|2049.13|2037.63|2049.29|2037.79|2049.29|2037.79|2049.13|2037.63|2
1736936710000|2025-01-15 10:25:10|2049.72|2038.22|2050.16|2038.66|2050.16|2038.66|2049.72|2038.22|2
1736936740000|2025-01-15 10:25:40|2049.65|2038.15|2050.06|2038.56|2050.06|2038.56|2049.6|2038.1|13
1736936750000|2025-01-15 10:25:50|2050.16|2038.66|2050.16|2038.66|2050.16|2038.66|2050.16|2038.66|1
1736936760000|2025-01-15 10:26:00|2049.99|2038.49|2050.16|2038.66|2050.16|2038.66|2049.99|2038.49|7
1736936900000|2025-01-15 10:28:20|2048.92|2037.42|2048.01|2036.51|2048.92|2037.42|2048|2036.5|10
1736936910000|2025-01-15 10:28:30|2048.04|2036.54|2047.35|2035.85|2048.47|2036.97|2046.97|2035.47|24
1736936920000|2025-01-15 10:28:40|2047.33|2035.83|2047.56|2036.06|2047.58|2036.08|2047.1|2035.6|16
1736936930000|2025-01-15 10:28:50|2047.47|2035.97|2047.5|2036|2047.53|2036.03|2047.47|2035.97|10
1736936940000|2025-01-15 10:29:00|2047.49|2035.99|2048.09|2036.59|2048.14|2036.64|2046.98|2035.48|16
1736936950000|2025-01-15 10:29:10|2048.14|2036.64|2048.3|2036.8|2048.44|2036.94|2048.03|2036.53|16
1736936960000|2025-01-15 10:29:20|2048.36|2036.86|2048.6|2037.1|2048.6|2037.1|2048.35|2036.85|10
1736936970000|2025-01-15 10:29:30|2048.59|2037.09|2048.6|2037.1|2048.6|2037.1|2048.59|2037.09|4
1736936990000|2025-01-15 10:29:50|2048.59|2037.09|2048.6|2037.1|2048.6|2037.1|2048.59|2037.09|2
1736937020000|2025-01-15 10:30:20|2048.59|2037.09|2048.24|2036.74|2048.6|2037.1|2048.17|2036.67|9
1736937030000|2025-01-15 10:30:30|2048.25|2036.75|2047.37|2035.87|2048.26|2036.76|2047.27|2035.77|28
1736937040000|2025-01-15 10:30:40|2047.27|2035.77|2046.99|2035.49|2047.88|2036.38|2046.91|2035.41|28
1736937050000|2025-01-15 10:30:50|2047.04|2035.54|2047.8|2036.3|2047.86|2036.36|2047.04|2035.54|19
1736937060000|2025-01-15 10:31:00|2047.75|2036.25|2048.08|2036.58|2048.2|2036.7|2047.55|2036.05|23
1736937070000|2025-01-15 10:31:10|2048.18|2036.68|2048.14|2036.64|2048.25|2036.75|2048.03|2036.53|14
1736937080000|2025-01-15 10:31:20|2048.15|2036.65|2048.49|2036.99|2048.49|2036.99|2048.07|2036.57|20
1736937090000|2025-01-15 10:31:30|2048.54|2037.04|2048.17|2036.67|2048.6|2037.1|2048.06|2036.56|12
1736937100000|2025-01-15 10:31:40|2048.23|2036.73|2047.89|2036.39|2048.31|2036.81|2047.89|2036.39|10
1736937140000|2025-01-15 10:32:20|2048.25|2036.75|2048.6|2037.1|2048.6|2037.1|2048.25|2036.75|2
1736937180000|2025-01-15 10:33:00|2048.56|2037.06|2048.31|2036.81|2048.56|2037.06|2048.24|2036.74|3
1736937190000|2025-01-15 10:33:10|2048.24|2036.74|2048.06|2036.56|2048.24|2036.74|2048.06|2036.56|8
1736937200000|2025-01-15 10:33:20|2048.16|2036.66|2048.2|2036.7|2048.39|2036.89|2048.08|2036.58|15
1736937210000|2025-01-15 10:33:30|2048.21|2036.71|2048.83|2037.33|2048.83|2037.33|2048.21|2036.71|4
1736937230000|2025-01-15 10:33:50|2049.49|2037.99|2050.16|2038.66|2050.16|2038.66|2049.49|2037.99|2
1736937240000|2025-01-15 10:34:00|2050.08|2038.58|2049.68|2038.18|2050.08|2038.58|2049.66|2038.16|8
1736937250000|2025-01-15 10:34:10|2049.69|2038.19|2049.69|2038.19|2049.69|2038.19|2049.69|2038.19|1
1736937260000|2025-01-15 10:34:20|2049.68|2038.18|2049.8|2038.3|2049.8|2038.3|2049.68|2038.18|3
1736937270000|2025-01-15 10:34:30|2049.69|2038.19|2049.97|2038.47|2050.02|2038.52|2049.69|2038.19|14
1736937280000|2025-01-15 10:34:40|2049.92|2038.42|2049.45|2037.95|2049.92|2038.42|2049.45|2037.95|7
1736937290000|2025-01-15 10:34:50|2049.65|2038.15|2049.33|2037.83|2049.65|2038.15|2049.33|2037.83|11
1736937300000|2025-01-15 10:35:00|2049.32|2037.82|2049.84|2038.34|2049.86|2038.36|2049.01|2037.51|20
1736937310000|2025-01-15 10:35:10|2049.78|2038.28|2050.02|2038.52|2050.02|2038.52|2049.78|2038.28|12
1736937320000|2025-01-15 10:35:20|2050.03|2038.53|2050.23|2038.73|2050.23|2038.73|2050.03|2038.53|5
1736937330000|2025-01-15 10:35:30|2050.15|2038.65|2049.73|2038.23|2050.15|2038.65|2049.71|2038.21|9
1736937340000|2025-01-15 10:35:40|2049.66|2038.16|2049.1|2037.6|2049.66|2038.16|2049.1|2037.6|13
1736937350000|2025-01-15 10:35:50|2048.75|2037.25|2047.92|2036.42|2048.75|2037.25|2047.89|2036.39|14
1736937360000|2025-01-15 10:36:00|2048.04|2036.54|2048.07|2036.57|2048.19|2036.69|2047.87|2036.37|12
1736937370000|2025-01-15 10:36:10|2048.12|2036.62|2048.94|2037.44|2049.11|2037.61|2048.12|2036.62|17
1736937380000|2025-01-15 10:36:20|2048.92|2037.42|2048.26|2036.76|2048.92|2037.42|2048.26|2036.76|13
1736937390000|2025-01-15 10:36:30|2048.48|2036.98|2048.51|2037.01|2048.51|2037.01|2048.41|2036.91|10
1736937400000|2025-01-15 10:36:40|2048.88|2037.38|2049.85|2038.35|2049.85|2038.35|2048.88|2037.38|12
1736937410000|2025-01-15 10:36:50|2049.84|2038.34|2049.59|2038.09|2049.84|2038.34|2049.45|2037.95|9
1736937420000|2025-01-15 10:37:00|2049.6|2038.1|2049.7|2038.2|2049.84|2038.34|2049.6|2038.1|20
1736937430000|2025-01-15 10:37:10|2049.73|2038.23|2049.81|2038.31|2049.85|2038.35|2049.7|2038.2|9
1736937440000|2025-01-15 10:37:20|2049.83|2038.33|2049.51|2038.01|2049.83|2038.33|2049.4|2037.9|10
1736937450000|2025-01-15 10:37:30|2049.47|2037.97|2048.53|2037.03|2049.48|2037.98|2048.42|2036.92|20
1736937460000|2025-01-15 10:37:40|2048.56|2037.06|2048.31|2036.81|2048.76|2037.26|2048.31|2036.81|16
1736937470000|2025-01-15 10:37:50|2048.29|2036.79|2048.46|2036.96|2048.46|2036.96|2048.21|2036.71|15
1736937480000|2025-01-15 10:38:00|2048.51|2037.01|2049.85|2038.35|2049.85|2038.35|2048.51|2037.01|10
1736937510000|2025-01-15 10:38:30|2049.75|2038.25|2049.76|2038.26|2049.76|2038.26|2049.75|2038.25|4
1736937520000|2025-01-15 10:38:40|2049.78|2038.28|2049.81|2038.31|2049.81|2038.31|2049.78|2038.28|6
1736937530000|2025-01-15 10:38:50|2049.7|2038.2|2048.79|2037.29|2049.7|2038.2|2048.69|2037.19|11
1736937540000|2025-01-15 10:39:00|2048.74|2037.24|2048.59|2037.09|2049.19|2037.69|2048.45|2036.95|18
1736937550000|2025-01-15 10:39:10|2048.58|2037.08|2049.6|2038.1|2049.63|2038.13|2048.58|2037.08|14
1736937560000|2025-01-15 10:39:20|2049.58|2038.08|2049.58|2038.08|2049.63|2038.13|2049.53|2038.03|9
1736937570000|2025-01-15 10:39:30|2049.65|2038.15|2049.85|2038.35|2049.85|2038.35|2049.65|2038.15|8
1736937610000|2025-01-15 10:40:10|2049.82|2038.32|2049.84|2038.34|2049.84|2038.34|2049.73|2038.23|8
1736937620000|2025-01-15 10:40:20|2049.45|2037.95|2049.21|2037.71|2049.45|2037.95|2049.21|2037.71|8
1736937630000|2025-01-15 10:40:30|2049.16|2037.66|2048.18|2036.68|2049.16|2037.66|2048.13|2036.63|16
1736937640000|2025-01-15 10:40:40|2048.08|2036.58|2048.31|2036.81|2048.41|2036.91|2047.95|2036.45|22
1736937650000|2025-01-15 10:40:50|2048.36|2036.86|2048.18|2036.68|2048.36|2036.86|2048.09|2036.59|13
1736937660000|2025-01-15 10:41:00|2048.13|2036.63|2046.7|2035.2|2048.18|2036.68|2046.65|2035.15|28
1736937670000|2025-01-15 10:41:10|2046.66|2035.16|2046.01|2034.51|2046.66|2035.16|2046.01|2034.51|11
1736937680000|2025-01-15 10:41:20|2045.99|2034.49|2046.48|2034.98|2046.88|2035.38|2045.96|2034.46|24
1736937690000|2025-01-15 10:41:30|2046.47|2034.97|2046.06|2034.56|2046.47|2034.97|2045.99|2034.49|20
1736937700000|2025-01-15 10:41:40|2046.05|2034.55|2044.01|2032.51|2046.05|2034.55|2044.01|2032.51|5
1736937710000|2025-01-15 10:41:50|2043.53|2032.03|2043.3|2031.8|2043.6|2032.1|2043.21|2031.71|21
1736937720000|2025-01-15 10:42:00|2043.57|2032.07|2044.27|2032.77|2044.5|2033|2043.57|2032.07|20
1736937730000|2025-01-15 10:42:10|2044.2|2032.7|2043.31|2031.81|2044.81|2033.31|2043.31|2031.81|23
1736937740000|2025-01-15 10:42:20|2043.32|2031.82|2042.72|2031.22|2043.86|2032.36|2042.72|2031.22|18
1736937750000|2025-01-15 10:42:30|2042.75|2031.25|2042.32|2030.82|2042.96|2031.46|2042.32|2030.82|24
1736937760000|2025-01-15 10:42:40|2042.45|2030.95|2042.53|2031.03|2042.74|2031.24|2042.43|2030.93|19
1736937770000|2025-01-15 10:42:50|2042.56|2031.06|2043.35|2031.85|2043.41|2031.91|2042.56|2031.06|22
1736937780000|2025-01-15 10:43:00|2043.34|2031.84|2042.32|2030.82|2043.34|2031.84|2042.32|2030.82|23
1736937790000|2025-01-15 10:43:10|2042.35|2030.85|2043.37|2031.87|2043.64|2032.14|2042.35|2030.85|18
1736937800000|2025-01-15 10:43:20|2043.31|2031.81|2043.47|2031.97|2043.47|2031.97|2043.26|2031.76|16
1736937810000|2025-01-15 10:43:30|2043.53|2032.03|2043.19|2031.69|2043.98|2032.48|2042.7|2031.2|29
1736937820000|2025-01-15 10:43:40|2043.14|2031.64|2042.83|2031.33|2043.26|2031.76|2042.57|2031.07|20
1736937830000|2025-01-15 10:43:50|2042.88|2031.38|2043.27|2031.77|2043.33|2031.83|2042.78|2031.28|18
1736937840000|2025-01-15 10:44:00|2043.26|2031.76|2043.07|2031.57|2043.39|2031.89|2042.94|2031.44|21
1736937850000|2025-01-15 10:44:10|2043.12|2031.62|2042.81|2031.31|2043.21|2031.71|2042.69|2031.19|15
1736937860000|2025-01-15 10:44:20|2042.74|2031.24|2042.9|2031.4|2043|2031.5|2042.7|2031.2|18
1736937870000|2025-01-15 10:44:30|2042.91|2031.41|2043.37|2031.87|2043.77|2032.27|2042.91|2031.41|19
1736937880000|2025-01-15 10:44:40|2043.39|2031.89|2043.55|2032.05|2043.72|2032.22|2043.39|2031.89|19
1736937890000|2025-01-15 10:44:50|2043.41|2031.91|2043.68|2032.18|2043.68|2032.18|2043.41|2031.91|10
1736937900000|2025-01-15 10:45:00|2043.71|2032.21|2043.62|2032.12|2043.84|2032.34|2043.57|2032.07|18
1736937910000|2025-01-15 10:45:10|2043.49|2031.99|2043.32|2031.82|2043.62|2032.12|2043.09|2031.59|22
1736937920000|2025-01-15 10:45:20|2043.12|2031.62|2042.71|2031.21|2043.49|2031.99|2042.71|2031.21|17
1736937930000|2025-01-15 10:45:30|2042.73|2031.23|2042.82|2031.32|2043.25|2031.75|2042.73|2031.23|23
1736937940000|2025-01-15 10:45:40|2042.8|2031.3|2042.76|2031.26|2042.88|2031.38|2042.61|2031.11|20
1736937950000|2025-01-15 10:45:50|2042.86|2031.36|2042.74|2031.24|2043.35|2031.85|2042.56|2031.06|16
1736937960000|2025-01-15 10:46:00|2042.81|2031.31|2043.46|2031.96|2043.57|2032.07|2042.72|2031.22|23
1736937970000|2025-01-15 10:46:10|2043.01|2031.51|2042.32|2030.82|2043.27|2031.77|2042.28|2030.78|19
1736937980000|2025-01-15 10:46:20|2042.3|2030.8|2042.34|2030.84|2042.77|2031.27|2042.13|2030.63|24
1736937990000|2025-01-15 10:46:30|2042.33|2030.83|2042.29|2030.79|2042.37|2030.87|2042.14|2030.64|12
1736938000000|2025-01-15 10:46:40|2042.34|2030.84|2043.49|2031.99|2043.61|2032.11|2042.34|2030.84|18
1736938010000|2025-01-15 10:46:50|2043.51|2032.01|2043.38|2031.88|2043.56|2032.06|2043.27|2031.77|17
1736938020000|2025-01-15 10:47:00|2043.37|2031.87|2042.74|2031.24|2043.37|2031.87|2042.74|2031.24|13
1736938030000|2025-01-15 10:47:10|2042.79|2031.29|2042.6|2031.1|2043.51|2032.01|2042.59|2031.09|25
1736938040000|2025-01-15 10:47:20|2042.7|2031.2|2043.53|2032.03|2043.67|2032.17|2042.63|2031.13|21
1736938050000|2025-01-15 10:47:30|2043.54|2032.04|2043.79|2032.29|2043.79|2032.29|2043.33|2031.83|9
1736938060000|2025-01-15 10:47:40|2043.78|2032.28|2043.25|2031.75|2043.78|2032.28|2043.25|2031.75|19
1736938070000|2025-01-15 10:47:50|2043.19|2031.69|2043.91|2032.41|2043.92|2032.42|2043|2031.5|25
1736938080000|2025-01-15 10:48:00|2043.9|2032.4|2044.04|2032.54|2044.04|2032.54|2043.9|2032.4|13
1736938090000|2025-01-15 10:48:10|2044.05|2032.55|2043.96|2032.46|2044.05|2032.55|2043.93|2032.43|12
1736938100000|2025-01-15 10:48:20|2044|2032.5|2044.05|2032.55|2044.05|2032.55|2043.99|2032.49|6
1736938140000|2025-01-15 10:49:00|2044.34|2032.84|2046.48|2034.98|2046.6|2035.1|2044.34|2032.84|6
1736938150000|2025-01-15 10:49:10|2046.54|2035.04|2046.61|2035.11|2046.72|2035.22|2046.52|2035.02|15
1736938160000|2025-01-15 10:49:20|2046.47|2034.97|2046.05|2034.55|2046.53|2035.03|2046.05|2034.55|14
1736938170000|2025-01-15 10:49:30|2045.15|2033.65|2044.55|2033.05|2045.15|2033.65|2044.35|2032.85|25
1736938180000|2025-01-15 10:49:40|2044.56|2033.06|2044.11|2032.61|2044.63|2033.13|2043.94|2032.44|23
1736938190000|2025-01-15 10:49:50|2044.19|2032.69|2044.24|2032.74|2044.24|2032.74|2043.95|2032.45|18
1736938200000|2025-01-15 10:50:00|2044.08|2032.58|2043.6|2032.1|2044.36|2032.86|2043.54|2032.04|27
1736938210000|2025-01-15 10:50:10|2043.62|2032.12|2043.05|2031.55|2043.74|2032.24|2042.98|2031.48|23
1736938220000|2025-01-15 10:50:20|2043.16|2031.66|2043.28|2031.78|2043.31|2031.81|2043.04|2031.54|14
1736938230000|2025-01-15 10:50:30|2043.29|2031.79|2043.34|2031.84|2043.67|2032.17|2043.17|2031.67|20
1736938240000|2025-01-15 10:50:40|2043.24|2031.74|2043.18|2031.68|2043.27|2031.77|2043.06|2031.56|10
1736938250000|2025-01-15 10:50:50|2043.2|2031.7|2043.34|2031.84|2043.65|2032.15|2043.2|2031.7|19
1736938260000|2025-01-15 10:51:00|2043.2|2031.7|2041.34|2029.84|2043.25|2031.75|2041.34|2029.84|16
1736938270000|2025-01-15 10:51:10|2041.37|2029.87|2041.17|2029.67|2041.75|2030.25|2041.06|2029.56|24
1736938280000|2025-01-15 10:51:20|2041.19|2029.69|2041.05|2029.55|2041.41|2029.91|2040.9|2029.4|25
1736938290000|2025-01-15 10:51:30|2041|2029.5|2041.28|2029.78|2041.36|2029.86|2041|2029.5|20
1736938300000|2025-01-15 10:51:40|2041.31|2029.81|2042.02|2030.52|2042.14|2030.64|2041.31|2029.81|24
1736938310000|2025-01-15 10:51:50|2042.03|2030.53|2042.24|2030.74|2042.25|2030.75|2042.03|2030.53|13
1736938320000|2025-01-15 10:52:00|2041.99|2030.49|2042.44|2030.94|2042.48|2030.98|2041.92|2030.42|15
1736938330000|2025-01-15 10:52:10|2042.46|2030.96|2042.56|2031.06|2042.56|2031.06|2042.46|2030.96|10
1736938340000|2025-01-15 10:52:20|2042.54|2031.04|2042.56|2031.06|2042.56|2031.06|2042.54|2031.04|3
1736938370000|2025-01-15 10:52:50|2042.55|2031.05|2042.56|2031.06|2042.56|2031.06|2042.55|2031.05|2
1736938420000|2025-01-15 10:53:40|2043|2031.5|2043|2031.5|2043.11|2031.61|2043|2031.5|4
1736938430000|2025-01-15 10:53:50|2042.96|2031.46|2043.34|2031.84|2043.34|2031.84|2042.96|2031.46|13
1736938440000|2025-01-15 10:54:00|2043.37|2031.87|2043.04|2031.54|2043.43|2031.93|2043.04|2031.54|14
1736938450000|2025-01-15 10:54:10|2042.99|2031.49|2042.26|2030.76|2043.15|2031.65|2042.26|2030.76|16
1736938460000|2025-01-15 10:54:20|2042.51|2031.01|2042.15|2030.65|2042.58|2031.08|2042.15|2030.65|14
1736938470000|2025-01-15 10:54:30|2042.08|2030.58|2042.21|2030.71|2042.21|2030.71|2041.8|2030.3|18
1736938480000|2025-01-15 10:54:40|2042.16|2030.66|2041.36|2029.86|2042.16|2030.66|2041.36|2029.86|9
1736938490000|2025-01-15 10:54:50|2041.26|2029.76|2042.02|2030.52|2042.08|2030.58|2041.26|2029.76|24
1736938500000|2025-01-15 10:55:00|2041.93|2030.43|2042.01|2030.51|2042.01|2030.51|2041.39|2029.89|27
1736938510000|2025-01-15 10:55:10|2042.04|2030.54|2043.16|2031.66|2043.16|2031.66|2042.04|2030.54|14
1736938520000|2025-01-15 10:55:20|2043.17|2031.67|2043.08|2031.58|2043.17|2031.67|2042.34|2030.84|17
1736938530000|2025-01-15 10:55:30|2042.98|2031.48|2042.15|2030.65|2042.98|2031.48|2042.15|2030.65|9
1736938540000|2025-01-15 10:55:40|2042.18|2030.68|2043.02|2031.52|2043.22|2031.72|2042.18|2030.68|19
1736938550000|2025-01-15 10:55:50|2042.91|2031.41|2042.87|2031.37|2043.05|2031.55|2042.62|2031.12|13
1736938560000|2025-01-15 10:56:00|2042.88|2031.38|2043.27|2031.77|2043.27|2031.77|2042.88|2031.38|21
1736938570000|2025-01-15 10:56:10|2043.25|2031.75|2042.4|2030.9|2043.25|2031.75|2042.3|2030.8|18
1736938580000|2025-01-15 10:56:20|2042.25|2030.75|2041.15|2029.65|2042.25|2030.75|2040.96|2029.46|17
1736938590000|2025-01-15 10:56:30|2041.02|2029.52|2041.2|2029.7|2041.26|2029.76|2040.55|2029.05|15
1736938600000|2025-01-15 10:56:40|2041.15|2029.65|2041.15|2029.65|2041.31|2029.81|2041.04|2029.54|13
1736938610000|2025-01-15 10:56:50|2041.1|2029.6|2039.63|2028.13|2041.1|2029.6|2039.63|2028.13|15
1736938620000|2025-01-15 10:57:00|2039.58|2028.08|2040.12|2028.62|2040.47|2028.97|2039.38|2027.88|15
1736938630000|2025-01-15 10:57:10|2040.17|2028.67|2039.85|2028.35|2040.17|2028.67|2039.8|2028.3|20
1736938640000|2025-01-15 10:57:20|2039.8|2028.3|2039.42|2027.92|2039.85|2028.35|2039.37|2027.87|14
1736938650000|2025-01-15 10:57:30|2039.37|2027.87|2039.24|2027.74|2039.42|2027.92|2038.68|2027.18|16
1736938660000|2025-01-15 10:57:40|2039.19|2027.69|2039.92|2028.42|2039.92|2028.42|2039.19|2027.69|19
1736938670000|2025-01-15 10:57:50|2039.72|2028.22|2041.02|2029.52|2041.02|2029.52|2039.49|2027.99|19
1736938680000|2025-01-15 10:58:00|2041.03|2029.53|2041.11|2029.61|2041.11|2029.61|2041.03|2029.53|7
1736938700000|2025-01-15 10:58:20|2041.69|2030.19|2042.12|2030.62|2042.12|2030.62|2041.69|2030.19|5
1736938710000|2025-01-15 10:58:30|2042.89|2031.39|2042.97|2031.47|2043.08|2031.58|2042.86|2031.36|20
1736938720000|2025-01-15 10:58:40|2042.98|2031.48|2043.04|2031.54|2043.1|2031.6|2042.93|2031.43|10
1736938730000|2025-01-15 10:58:50|2042.99|2031.49|2042.59|2031.09|2042.99|2031.49|2042.58|2031.08|8
1736938740000|2025-01-15 10:59:00|2042.65|2031.15|2042.99|2031.49|2043.09|2031.59|2042.6|2031.1|17
1736938750000|2025-01-15 10:59:10|2043.04|2031.54|2043.16|2031.66|2043.37|2031.87|2043.04|2031.54|8
1736938760000|2025-01-15 10:59:20|2043.28|2031.78|2043.24|2031.74|2043.37|2031.87|2043.23|2031.73|7
1736938770000|2025-01-15 10:59:30|2043.28|2031.78|2042.57|2031.07|2043.28|2031.78|2042.27|2030.77|16
1736938780000|2025-01-15 10:59:40|2042.49|2030.99|2042.95|2031.45|2043.04|2031.54|2041.98|2030.48|16
1736938790000|2025-01-15 10:59:50|2043.02|2031.52|2043|2031.5|2043.05|2031.55|2042.86|2031.36|7
1736938800000|2025-01-15 11:00:00|2042.95|2031.45|2043.29|2031.79|2043.32|2031.82|2042.59|2031.09|24
1736938810000|2025-01-15 11:00:10|2043.22|2031.72|2043.47|2031.97|2043.53|2032.03|2043.21|2031.71|14
1736938820000|2025-01-15 11:00:20|2043.4|2031.9|2043.52|2032.02|2043.52|2032.02|2042.67|2031.17|19
1736938830000|2025-01-15 11:00:30|2043.53|2032.03|2043.25|2031.75|2043.53|2032.03|2043.25|2031.75|9
1736938840000|2025-01-15 11:00:40|2043.26|2031.76|2042.56|2031.06|2043.35|2031.85|2042.45|2030.95|17
1736938850000|2025-01-15 11:00:50|2042.4|2030.9|2041.98|2030.48|2042.65|2031.15|2041.98|2030.48|13
1736938860000|2025-01-15 11:01:00|2041.58|2030.08|2040.57|2029.07|2041.68|2030.18|2040.46|2028.96|25
1736938870000|2025-01-15 11:01:10|2040.36|2028.86|2039.71|2028.21|2040.36|2028.86|2039.5|2028|10
1736938880000|2025-01-15 11:01:20|2039.79|2028.29|2039.22|2027.72|2040.04|2028.54|2039.14|2027.64|20
1736938890000|2025-01-15 11:01:30|2039.27|2027.77|2038.59|2027.09|2039.55|2028.05|2038.49|2026.99|26
1736938900000|2025-01-15 11:01:40|2038.64|2027.14|2038.57|2027.07|2038.69|2027.19|2038.32|2026.82|19
1736938910000|2025-01-15 11:01:50|2038.54|2027.04|2037.71|2026.21|2038.54|2027.04|2037.47|2025.97|18
1736938920000|2025-01-15 11:02:00|2037.58|2026.08|2037.09|2025.59|2037.83|2026.33|2037.01|2025.51|27
1736938930000|2025-01-15 11:02:10|2037.16|2025.66|2037.73|2026.23|2037.79|2026.29|2037.16|2025.66|28
1736938940000|2025-01-15 11:02:20|2037.8|2026.3|2037.27|2025.77|2037.81|2026.31|2037.06|2025.56|30
1736938950000|2025-01-15 11:02:30|2037.23|2025.73|2037.24|2025.74|2037.41|2025.91|2037.03|2025.53|22
1736938960000|2025-01-15 11:02:40|2037.21|2025.71|2036.27|2024.77|2037.28|2025.78|2035.91|2024.41|26
1736938970000|2025-01-15 11:02:50|2036.26|2024.76|2035.95|2024.45|2036.26|2024.76|2035.88|2024.38|19
1736938980000|2025-01-15 11:03:00|2036.05|2024.55|2036.39|2024.89|2036.39|2024.89|2035.78|2024.28|19
1736938990000|2025-01-15 11:03:10|2036.69|2025.19|2036.48|2024.98|2036.81|2025.31|2036.41|2024.91|18
1736939000000|2025-01-15 11:03:20|2036.53|2025.03|2037.01|2025.51|2037.01|2025.51|2036.44|2024.94|26
1736939010000|2025-01-15 11:03:30|2037|2025.5|2037.52|2026.02|2037.63|2026.13|2036.88|2025.38|22
1736939020000|2025-01-15 11:03:40|2037.15|2025.65|2036.8|2025.3|2037.49|2025.99|2036.51|2025.01|17
1736939030000|2025-01-15 11:03:50|2037.19|2025.69|2037.55|2026.05|2037.6|2026.1|2037.17|2025.67|17
1736939040000|2025-01-15 11:04:00|2037.61|2026.11|2035.99|2024.49|2037.71|2026.21|2035.97|2024.47|17
1736939050000|2025-01-15 11:04:10|2036.02|2024.52|2035.19|2023.69|2036.25|2024.75|2035.19|2023.69|20
1736939060000|2025-01-15 11:04:20|2035.14|2023.64|2035.43|2023.93|2035.43|2023.93|2035.08|2023.58|18
1736939070000|2025-01-15 11:04:30|2035.48|2023.98|2035.72|2024.22|2035.83|2024.33|2035.04|2023.54|26
1736939080000|2025-01-15 11:04:40|2035.53|2024.03|2035.65|2024.15|2035.66|2024.16|2035.31|2023.81|17
1736939090000|2025-01-15 11:04:50|2035.7|2024.2|2035.68|2024.18|2035.73|2024.23|2035.42|2023.92|20
1736939100000|2025-01-15 11:05:00|2035.62|2024.12|2036.86|2025.36|2036.86|2025.36|2035.57|2024.07|11
1736939120000|2025-01-15 11:05:20|2036.82|2025.32|2036.86|2025.36|2036.86|2025.36|2036.29|2024.79|10
1736939170000|2025-01-15 11:06:10|2036.78|2025.28|2036.86|2025.36|2036.86|2025.36|2036.78|2025.28|6
1736939180000|2025-01-15 11:06:20|2036.66|2025.16|2036.36|2024.86|2036.66|2025.16|2036.36|2024.86|10
1736939190000|2025-01-15 11:06:30|2036.41|2024.91|2035.38|2023.88|2036.52|2025.02|2035.12|2023.62|16
1736939200000|2025-01-15 11:06:40|2035.15|2023.65|2035.13|2023.63|2035.32|2023.82|2035.03|2023.53|11
1736939210000|2025-01-15 11:06:50|2035.12|2023.62|2034.9|2023.4|2035.12|2023.62|2034.85|2023.35|5
1736939220000|2025-01-15 11:07:00|2035.11|2023.61|2035.02|2023.52|2035.26|2023.76|2034.86|2023.36|16
1736939230000|2025-01-15 11:07:10|2035.03|2023.53|2034.89|2023.39|2035.46|2023.96|2034.78|2023.28|17
1736939240000|2025-01-15 11:07:20|2034.84|2023.34|2034.75|2023.25|2034.94|2023.44|2034.75|2023.25|11
1736939250000|2025-01-15 11:07:30|2033.71|2022.21|2032.66|2021.16|2033.71|2022.21|2032.66|2021.16|2
1736939260000|2025-01-15 11:07:40|2032.82|2021.32|2032.8|2021.3|2032.9|2021.4|2032.76|2021.26|10
1736939270000|2025-01-15 11:07:50|2032.37|2020.87|2031.14|2019.64|2032.63|2021.13|2031.14|2019.64|23
1736939280000|2025-01-15 11:08:00|2031.19|2019.69|2031.45|2019.95|2031.83|2020.33|2030.77|2019.27|28
1736939290000|2025-01-15 11:08:10|2031.51|2020.01|2031.02|2019.52|2031.61|2020.11|2031.02|2019.52|16
1736939300000|2025-01-15 11:08:20|2031.03|2019.53|2030.84|2019.34|2031.03|2019.53|2030.79|2019.29|9
1736939310000|2025-01-15 11:08:30|2030.79|2019.29|2030.75|2019.25|2030.84|2019.34|2030.75|2019.25|16
1736939340000|2025-01-15 11:09:00|2030.37|2018.87|2024.95|2013.45|2030.37|2018.87|2024.84|2013.34|21
1736939350000|2025-01-15 11:09:10|2024.24|2012.74|2025.16|2013.66|2025.16|2013.66|2024.03|2012.53|29
1736939360000|2025-01-15 11:09:20|2025.19|2013.69|2026.39|2014.89|2026.39|2014.89|2025.19|2013.69|26
1736939370000|2025-01-15 11:09:30|2026.34|2014.84|2025.41|2013.91|2026.34|2014.84|2025.25|2013.75|17
1736939380000|2025-01-15 11:09:40|2025.51|2014.01|2025.4|2013.9|2025.61|2014.11|2025.25|2013.75|18
1736939390000|2025-01-15 11:09:50|2025.35|2013.85|2024.91|2013.41|2025.39|2013.89|2024.32|2012.82|19
1736939400000|2025-01-15 11:10:00|2024.74|2013.24|2026.36|2014.86|2026.37|2014.87|2024.74|2013.24|26
1736939410000|2025-01-15 11:10:10|2026.21|2014.71|2026.97|2015.47|2026.97|2015.47|2025.24|2013.74|22
1736939420000|2025-01-15 11:10:20|2027.07|2015.57|2027.53|2016.03|2028.56|2017.06|2027.07|2015.57|22
1736939430000|2025-01-15 11:10:30|2027.63|2016.13|2026.8|2015.3|2028.04|2016.54|2026.8|2015.3|30
1736939440000|2025-01-15 11:10:40|2026.47|2014.97|2028.77|2017.27|2028.77|2017.27|2026.37|2014.87|26
1736939450000|2025-01-15 11:10:50|2028.82|2017.32|2028.29|2016.79|2029.09|2017.59|2028.29|2016.79|21
1736939460000|2025-01-15 11:11:00|2028.35|2016.85|2029.63|2018.13|2029.63|2018.13|2028.29|2016.79|12
1736939470000|2025-01-15 11:11:10|2029.56|2018.06|2029.63|2018.13|2029.63|2018.13|2029.56|2018.06|3
1736939480000|2025-01-15 11:11:20|2030.76|2019.26|2031.25|2019.75|2031.4|2019.9|2030.76|2019.26|18
1736939490000|2025-01-15 11:11:30|2031.47|2019.97|2029.17|2017.67|2031.67|2020.17|2029.17|2017.67|18
1736939500000|2025-01-15 11:11:40|2029.02|2017.52|2029.24|2017.74|2029.24|2017.74|2028.32|2016.82|20
1736939510000|2025-01-15 11:11:50|2029.19|2017.69|2028.48|2016.98|2029.22|2017.72|2027.95|2016.45|25
1736939520000|2025-01-15 11:12:00|2028.15|2016.65|2028.31|2016.81|2029.13|2017.63|2027.9|2016.4|22
1736939530000|2025-01-15 11:12:10|2028.2|2016.7|2027.02|2015.52|2028.41|2016.91|2027.02|2015.52|26
1736939540000|2025-01-15 11:12:20|2027.12|2015.62|2028.54|2017.04|2028.54|2017.04|2027.12|2015.62|28
1736939550000|2025-01-15 11:12:30|2028.4|2016.9|2027.6|2016.1|2028.4|2016.9|2027.06|2015.56|19
1736939560000|2025-01-15 11:12:40|2027.55|2016.05|2028.51|2017.01|2028.51|2017.01|2027.55|2016.05|20
1736939570000|2025-01-15 11:12:50|2028.56|2017.06|2028.27|2016.77|2028.88|2017.38|2028.09|2016.59|32
1736939580000|2025-01-15 11:13:00|2028.22|2016.72|2029.7|2018.2|2029.79|2018.29|2028.22|2016.72|25
1736939590000|2025-01-15 11:13:10|2029.25|2017.75|2028.29|2016.79|2029.38|2017.88|2028.2|2016.7|20
1736939600000|2025-01-15 11:13:20|2028.33|2016.83|2029.23|2017.73|2029.39|2017.89|2028.33|2016.83|15
1736939610000|2025-01-15 11:13:30|2029.27|2017.77|2028.27|2016.77|2029.34|2017.84|2028.15|2016.65|20
1736939620000|2025-01-15 11:13:40|2028.3|2016.8|2028.43|2016.93|2028.89|2017.39|2027.68|2016.18|26
1736939630000|2025-01-15 11:13:50|2028.44|2016.94|2028.24|2016.74|2028.49|2016.99|2028.21|2016.71|18
1736939640000|2025-01-15 11:14:00|2028.43|2016.93|2029.31|2017.81|2030.05|2018.55|2028.43|2016.93|18
1736939650000|2025-01-15 11:14:10|2029.32|2017.82|2029.79|2018.29|2029.88|2018.38|2029.27|2017.77|22
1736939660000|2025-01-15 11:14:20|2029.69|2018.19|2030.11|2018.61|2030.22|2018.72|2029.28|2017.78|18
1736939670000|2025-01-15 11:14:30|2030.06|2018.56|2029.8|2018.3|2030.07|2018.57|2029.69|2018.19|12
1736939680000|2025-01-15 11:14:40|2029.91|2018.41|2030.22|2018.72|2030.22|2018.72|2029.91|2018.41|4
1736939700000|2025-01-15 11:15:00|2029.76|2018.26|2030.22|2018.72|2030.22|2018.72|2029.76|2018.26|7
1736939720000|2025-01-15 11:15:20|2030.41|2018.91|2030.6|2019.1|2030.6|2019.1|2030.41|2018.91|2
1736939740000|2025-01-15 11:15:40|2030.47|2018.97|2030.23|2018.73|2030.6|2019.1|2030.18|2018.68|18
1736939750000|2025-01-15 11:15:50|2030.04|2018.54|2029.24|2017.74|2030.21|2018.71|2028.97|2017.47|28
1736939760000|2025-01-15 11:16:00|2029.29|2017.79|2027.84|2016.34|2029.94|2018.44|2027.84|2016.34|24
1736939770000|2025-01-15 11:16:10|2027.74|2016.24|2027.28|2015.78|2028.35|2016.85|2027.23|2015.73|27
1736939780000|2025-01-15 11:16:20|2027.18|2015.68|2024.76|2013.26|2027.18|2015.68|2023.75|2012.25|31
1736939790000|2025-01-15 11:16:30|2024.66|2013.16|2024.05|2012.55|2024.9|2013.4|2023.03|2011.53|21
1736939800000|2025-01-15 11:16:40|2024.03|2012.53|2022.41|2010.91|2024.6|2013.1|2022.41|2010.91|26
1736939810000|2025-01-15 11:16:50|2022.52|2011.02|2022.57|2011.07|2022.63|2011.13|2022.5|2011|7
1736939820000|2025-01-15 11:17:00|2022.52|2011.02|2022.63|2011.13|2022.63|2011.13|2022.52|2011.02|4
1736939830000|2025-01-15 11:17:10|2024|2012.5|2024.4|2012.9|2024.95|2013.45|2024|2012.5|14
1736939840000|2025-01-15 11:17:20|2024.3|2012.8|2025.56|2014.06|2025.57|2014.07|2023.76|2012.26|26
1736939850000|2025-01-15 11:17:30|2025.38|2013.88|2024.23|2012.73|2025.39|2013.89|2024.06|2012.56|19
1736939860000|2025-01-15 11:17:40|2024.27|2012.77|2023.36|2011.86|2024.5|2013|2023.36|2011.86|28
1736939870000|2025-01-15 11:17:50|2023.41|2011.91|2022.64|2011.14|2023.97|2012.47|2022.64|2011.14|21
1736939880000|2025-01-15 11:18:00|2022.43|2010.93|2022.41|2010.91|2022.43|2010.93|2022.41|2010.91|2
1736939890000|2025-01-15 11:18:10|2022.43|2010.93|2020.54|2009.04|2022.43|2010.93|2020.02|2008.52|11
1736939900000|2025-01-15 11:18:20|2020.4|2008.9|2020.7|2009.2|2020.76|2009.26|2019.92|2008.42|25
1736939910000|2025-01-15 11:18:30|2020.76|2009.26|2019.67|2008.17|2021|2009.5|2019.67|2008.17|29
1736939920000|2025-01-15 11:18:40|2019.62|2008.12|2019.59|2008.09|2019.7|2008.2|2019.22|2007.72|25
1736939930000|2025-01-15 11:18:50|2019.54|2008.04|2019.73|2008.23|2020.64|2009.14|2019.11|2007.61|33
1736939940000|2025-01-15 11:19:00|2019.68|2008.18|2019.22|2007.72|2020.08|2008.58|2019.16|2007.66|30
1736939950000|2025-01-15 11:19:10|2019.11|2007.61|2019.79|2008.29|2020.4|2008.9|2019.11|2007.61|24
1736939960000|2025-01-15 11:19:20|2019.7|2008.2|2020.28|2008.78|2020.57|2009.07|2019.11|2007.61|29
1736939970000|2025-01-15 11:19:30|2020.13|2008.63|2020.62|2009.12|2020.62|2009.12|2019.49|2007.99|28
1736939980000|2025-01-15 11:19:40|2020.47|2008.97|2020.45|2008.95|2020.8|2009.3|2020.31|2008.81|24
1736939990000|2025-01-15 11:19:50|2020.61|2009.11|2019.6|2008.1|2021.3|2009.8|2019.6|2008.1|30
1736940000000|2025-01-15 11:20:00|2019.44|2007.94|2019.46|2007.96|2020.85|2009.35|2019.29|2007.79|30
1736940010000|2025-01-15 11:20:10|2019.51|2008.01|2020.16|2008.66|2020.26|2008.76|2019.08|2007.58|22
1736940020000|2025-01-15 11:20:20|2020.38|2008.88|2020.6|2009.1|2020.6|2009.1|2020.38|2008.88|6
1736940040000|2025-01-15 11:20:40|2020.54|2009.04|2019.93|2008.43|2020.54|2009.04|2019.93|2008.43|27
1736940050000|2025-01-15 11:20:50|2019.9|2008.4|2020.6|2009.1|2020.6|2009.1|2019.9|2008.4|24
1736940060000|2025-01-15 11:21:00|2021.11|2009.61|2022.15|2010.65|2022.15|2010.65|2021.11|2009.61|4
1736940070000|2025-01-15 11:21:10|2023.43|2011.93|2024.15|2012.65|2024.55|2013.05|2023.43|2011.93|19
1736940080000|2025-01-15 11:21:20|2024.05|2012.55|2022.98|2011.48|2024.41|2012.91|2022.75|2011.25|22
1736940090000|2025-01-15 11:21:30|2023.03|2011.53|2022.43|2010.93|2023.75|2012.25|2022.43|2010.93|20
1736940100000|2025-01-15 11:21:40|2022.22|2010.72|2021.17|2009.67|2022.46|2010.96|2020.85|2009.35|24
1736940110000|2025-01-15 11:21:50|2021.22|2009.72|2021.76|2010.26|2021.98|2010.48|2021.15|2009.65|22
1736940120000|2025-01-15 11:22:00|2021.64|2010.14|2022.53|2011.03|2022.86|2011.36|2021.64|2010.14|20
1736940130000|2025-01-15 11:22:10|2022.6|2011.1|2021.51|2010.01|2022.6|2011.1|2021.41|2009.91|24
1736940140000|2025-01-15 11:22:20|2021.5|2010|2019.9|2008.4|2021.68|2010.18|2019.9|2008.4|23
1736940150000|2025-01-15 11:22:30|2020|2008.5|2020|2008.5|2020.52|2009.02|2019.96|2008.46|13
1736940160000|2025-01-15 11:22:40|2020.26|2008.76|2019.91|2008.41|2020.26|2008.76|2019.9|2008.4|22
1736940170000|2025-01-15 11:22:50|2020.08|2008.58|2020.23|2008.73|2020.23|2008.73|2019.9|2008.4|18
1736940180000|2025-01-15 11:23:00|2020.12|2008.62|2019.08|2007.58|2020.38|2008.88|2019.08|2007.58|11
1736940190000|2025-01-15 11:23:10|2019.29|2007.79|2019.52|2008.02|2019.72|2008.22|2019.23|2007.73|16
1736940200000|2025-01-15 11:23:20|2019.22|2007.72|2019.08|2007.58|2019.22|2007.72|2019.08|2007.58|6
1736940210000|2025-01-15 11:23:30|2019.1|2007.6|2019.39|2007.89|2019.44|2007.94|2019.08|2007.58|26
1736940220000|2025-01-15 11:23:40|2019.42|2007.92|2019.73|2008.23|2019.98|2008.48|2019.12|2007.62|22
1736940230000|2025-01-15 11:23:50|2019.63|2008.13|2019.91|2008.41|2019.91|2008.41|2019.12|2007.62|21
1736940240000|2025-01-15 11:24:00|2019.92|2008.42|2021.08|2009.58|2021.08|2009.58|2019.92|2008.42|8
1736940250000|2025-01-15 11:24:10|2020.88|2009.38|2019.6|2008.1|2020.9|2009.4|2019.55|2008.05|11
1736940260000|2025-01-15 11:24:20|2019.55|2008.05|2019.08|2007.58|2019.75|2008.25|2019.08|2007.58|17
1736940270000|2025-01-15 11:24:30|2018.92|2007.42|2016.97|2005.47|2018.92|2007.42|2016.93|2005.43|6
1736940280000|2025-01-15 11:24:40|2016.93|2005.43|2016.92|2005.42|2017.12|2005.62|2016.5|2005|17
1736940290000|2025-01-15 11:24:50|2016.97|2005.47|2016.24|2004.74|2016.97|2005.47|2016.24|2004.74|18
1736940300000|2025-01-15 11:25:00|2016.35|2004.85|2016.24|2004.74|2016.88|2005.38|2016.24|2004.74|22
1736940310000|2025-01-15 11:25:10|2016.26|2004.76|2016.27|2004.77|2016.27|2004.77|2016.24|2004.74|15
1736940320000|2025-01-15 11:25:20|2016.25|2004.75|2016.27|2004.77|2016.27|2004.77|2016.25|2004.75|5
1736940330000|2025-01-15 11:25:30|2016.77|2005.27|2016.91|2005.41|2016.91|2005.41|2016.29|2004.79|21
1736940340000|2025-01-15 11:25:40|2016.96|2005.46|2017.27|2005.77|2017.45|2005.95|2016.96|2005.46|24
1736940350000|2025-01-15 11:25:50|2017.24|2005.74|2016.61|2005.11|2017.24|2005.74|2016.39|2004.89|32
1736940360000|2025-01-15 11:26:00|2016.58|2005.08|2016.49|2004.99|2016.96|2005.46|2016.24|2004.74|22
1736940370000|2025-01-15 11:26:10|2016.44|2004.94|2017.32|2005.82|2017.36|2005.86|2016.43|2004.93|29
1736940380000|2025-01-15 11:26:20|2016.94|2005.44|2016.47|2004.97|2017.15|2005.65|2016.24|2004.74|28
1736940390000|2025-01-15 11:26:30|2016.42|2004.92|2017.3|2005.8|2017.3|2005.8|2016.42|2004.92|24
1736940400000|2025-01-15 11:26:40|2017.35|2005.85|2017.51|2006.01|2017.51|2006.01|2017.25|2005.75|11
1736940420000|2025-01-15 11:27:00|2017.48|2005.98|2017.51|2006.01|2017.51|2006.01|2017.1|2005.6|14
1736940450000|2025-01-15 11:27:30|2017.63|2006.13|2018.76|2007.26|2018.76|2007.26|2017.63|2006.13|3
1736940480000|2025-01-15 11:28:00|2018.92|2007.42|2019.08|2007.58|2019.08|2007.58|2018.92|2007.42|2
1736940490000|2025-01-15 11:28:10|2020.04|2008.54|2020.63|2009.13|2021|2009.5|2020.04|2008.54|11
1736940500000|2025-01-15 11:28:20|2020.48|2008.98|2020.63|2009.13|2021|2009.5|2020.48|2008.98|21
1736940510000|2025-01-15 11:28:30|2020.53|2009.03|2020.18|2008.68|2020.53|2009.03|2020.18|2008.68|5
1736940550000|2025-01-15 11:29:10|2019.27|2007.77|2016.54|2005.04|2019.27|2007.77|2016.42|2004.92|19
1736940560000|2025-01-15 11:29:20|2016.68|2005.18|2017.13|2005.63|2017.21|2005.71|2016.53|2005.03|19
1736940570000|2025-01-15 11:29:30|2017.19|2005.69|2017.76|2006.26|2017.76|2006.26|2017.19|2005.69|12
1736940600000|2025-01-15 11:30:00|2018.25|2006.75|2020.68|2009.18|2020.68|2009.18|2018.25|2006.75|17
1736940610000|2025-01-15 11:30:10|2020.72|2009.22|2020.76|2009.26|2020.76|2009.26|2020.72|2009.22|2
1736940630000|2025-01-15 11:30:30|2020.87|2009.37|2022.06|2010.56|2022.06|2010.56|2020.87|2009.37|4
1736940640000|2025-01-15 11:30:40|2022.05|2010.55|2021.07|2009.57|2022.06|2010.56|2021.07|2009.57|10
1736940650000|2025-01-15 11:30:50|2021.18|2009.68|2020.96|2009.46|2021.18|2009.68|2020.26|2008.76|18
1736940660000|2025-01-15 11:31:00|2020.64|2009.14|2020.79|2009.29|2021.02|2009.52|2020.41|2008.91|24
1736940670000|2025-01-15 11:31:10|2021.01|2009.51|2021.31|2009.81|2022.06|2010.56|2021|2009.5|27
1736940680000|2025-01-15 11:31:20|2021.3|2009.8|2022.06|2010.56|2022.06|2010.56|2021.27|2009.77|15
1736940700000|2025-01-15 11:31:40|2022.16|2010.66|2022.25|2010.75|2022.25|2010.75|2022.16|2010.66|2
1736940710000|2025-01-15 11:31:50|2023.11|2011.61|2023.32|2011.82|2023.32|2011.82|2022.98|2011.48|9
1736940720000|2025-01-15 11:32:00|2023.27|2011.77|2023.33|2011.83|2023.33|2011.83|2022.97|2011.47|13
1736940730000|2025-01-15 11:32:10|2023.09|2011.59|2021.41|2009.91|2023.09|2011.59|2021.08|2009.58|26
1736940740000|2025-01-15 11:32:20|2021.36|2009.86|2019.08|2007.58|2021.45|2009.95|2019.02|2007.52|21
1736940750000|2025-01-15 11:32:30|2019.18|2007.68|2018.33|2006.83|2019.68|2008.18|2018.26|2006.76|27
1736940760000|2025-01-15 11:32:40|2018.28|2006.78|2017.64|2006.14|2018.37|2006.87|2017.32|2005.82|32
1736940770000|2025-01-15 11:32:50|2017.54|2006.04|2017.25|2005.75|2018.12|2006.62|2017.14|2005.64|29
1736940780000|2025-01-15 11:33:00|2017.27|2005.77|2017.04|2005.54|2017.58|2006.08|2016.75|2005.25|18
1736940790000|2025-01-15 11:33:10|2017.09|2005.59|2017.14|2005.64|2017.65|2006.15|2017.09|2005.59|22
1736940800000|2025-01-15 11:33:20|2017.04|2005.54|2016.75|2005.25|2017.04|2005.54|2016.75|2005.25|5
1736940840000|2025-01-15 11:34:00|2017.3|2005.8|2017.76|2006.26|2017.84|2006.34|2017.3|2005.8|5
1736940850000|2025-01-15 11:34:10|2017.59|2006.09|2017.84|2006.34|2017.84|2006.34|2017.59|2006.09|11
1736940860000|2025-01-15 11:34:20|2017.97|2006.47|2019.17|2007.67|2019.17|2007.67|2017.97|2006.47|4
1736940870000|2025-01-15 11:34:30|2020.03|2008.53|2020.95|2009.45|2020.95|2009.45|2020.03|2008.53|6
1736940880000|2025-01-15 11:34:40|2021.71|2010.21|2022.53|2011.03|2022.53|2011.03|2021.71|2010.21|9
1736940890000|2025-01-15 11:34:50|2022.45|2010.95|2022.53|2011.03|2022.53|2011.03|2022.44|2010.94|3
1736940920000|2025-01-15 11:35:20|2022.49|2010.99|2022.4|2010.9|2022.49|2010.99|2022.28|2010.78|9
1736940930000|2025-01-15 11:35:30|2022.39|2010.89|2020.6|2009.1|2022.45|2010.95|2020.53|2009.03|22
1736940940000|2025-01-15 11:35:40|2021.19|2009.69|2022.53|2011.03|2022.53|2011.03|2021.19|2009.69|14
1736940960000|2025-01-15 11:36:00|2022.93|2011.43|2023.33|2011.83|2023.33|2011.83|2022.93|2011.43|2
1736940970000|2025-01-15 11:36:10|2023.8|2012.3|2024.67|2013.17|2024.67|2013.17|2023.8|2012.3|4
1736940990000|2025-01-15 11:36:30|2024.73|2013.23|2027.67|2016.17|2027.74|2016.24|2024.73|2013.23|17
1736941000000|2025-01-15 11:36:40|2027.73|2016.23|2028.51|2017.01|2028.51|2017.01|2027.73|2016.23|8
1736941010000|2025-01-15 11:36:50|2028.47|2016.97|2028.75|2017.25|2028.81|2017.31|2028.47|2016.97|17
1736941020000|2025-01-15 11:37:00|2028.71|2017.21|2027.49|2015.99|2028.71|2017.21|2027.42|2015.92|20
1736941030000|2025-01-15 11:37:10|2027.54|2016.04|2029.47|2017.97|2029.55|2018.05|2027.54|2016.04|22
1736941040000|2025-01-15 11:37:20|2029.49|2017.99|2029.58|2018.08|2029.58|2018.08|2029.17|2017.67|20
1736941050000|2025-01-15 11:37:30|2029.5|2018|2028.91|2017.41|2029.58|2018.08|2028.77|2017.27|20
1736941060000|2025-01-15 11:37:40|2028.61|2017.11|2029.58|2018.08|2029.58|2018.08|2028.55|2017.05|18
1736941070000|2025-01-15 11:37:50|2029.4|2017.9|2029.31|2017.81|2029.4|2017.9|2029.28|2017.78|7
1736941080000|2025-01-15 11:38:00|2029.23|2017.73|2028.77|2017.27|2029.24|2017.74|2028.42|2016.92|27
1736941090000|2025-01-15 11:38:10|2029.23|2017.73|2029.24|2017.74|2029.37|2017.87|2027.83|2016.33|31
1736941100000|2025-01-15 11:38:20|2029.4|2017.9|2029.22|2017.72|2029.58|2018.08|2029.22|2017.72|10
1736941110000|2025-01-15 11:38:30|2029.24|2017.74|2029.58|2018.08|2029.58|2018.08|2029.24|2017.74|9
1736941130000|2025-01-15 11:38:50|2029.44|2017.94|2029.58|2018.08|2029.58|2018.08|2029.44|2017.94|8
1736941160000|2025-01-15 11:39:20|2029.31|2017.81|2028.27|2016.77|2029.31|2017.81|2028.25|2016.75|17
1736941170000|2025-01-15 11:39:30|2028.32|2016.82|2028.02|2016.52|2028.32|2016.82|2027.84|2016.34|21
1736941180000|2025-01-15 11:39:40|2027.97|2016.47|2029.32|2017.82|2029.32|2017.82|2027.97|2016.47|22
1736941190000|2025-01-15 11:39:50|2029.42|2017.92|2029.23|2017.73|2029.42|2017.92|2029.07|2017.57|12
1736941200000|2025-01-15 11:40:00|2029.13|2017.63|2029.25|2017.75|2029.58|2018.08|2028.61|2017.11|20
1736941210000|2025-01-15 11:40:10|2028.98|2017.48|2028.05|2016.55|2028.98|2017.48|2027.92|2016.42|20
1736941220000|2025-01-15 11:40:20|2028.07|2016.57|2027.9|2016.4|2028.4|2016.9|2027.88|2016.38|19
1736941230000|2025-01-15 11:40:30|2027.96|2016.46|2028.08|2016.58|2028.64|2017.14|2027.96|2016.46|28
1736941240000|2025-01-15 11:40:40|2028.27|2016.77|2027.91|2016.41|2028.38|2016.88|2027.78|2016.28|21
1736941250000|2025-01-15 11:40:50|2027.92|2016.42|2027.74|2016.24|2027.92|2016.42|2027.74|2016.24|9
1736941260000|2025-01-15 11:41:00|2027.76|2016.26|2027.74|2016.24|2027.84|2016.34|2027.74|2016.24|6
1736941280000|2025-01-15 11:41:20|2027.78|2016.28|2027.78|2016.28|2027.78|2016.28|2027.78|2016.28|1
1736941290000|2025-01-15 11:41:30|2027.74|2016.24|2027.74|2016.24|2027.74|2016.24|2027.74|2016.24|1
1736941330000|2025-01-15 11:42:10|2027.79|2016.29|2027.81|2016.31|2027.81|2016.31|2027.76|2016.26|4
1736941340000|2025-01-15 11:42:20|2027.8|2016.3|2027.74|2016.24|2027.8|2016.3|2027.74|2016.24|4
1736941350000|2025-01-15 11:42:30|2027.79|2016.29|2027.8|2016.3|2027.8|2016.3|2027.77|2016.27|3
1736941360000|2025-01-15 11:42:40|2027.82|2016.32|2027.84|2016.34|2027.87|2016.37|2027.82|2016.32|5
1736941370000|2025-01-15 11:42:50|2027.87|2016.37|2027.87|2016.37|2027.87|2016.37|2027.86|2016.36|5
1736941390000|2025-01-15 11:43:10|2028.16|2016.66|2028.45|2016.95|2028.45|2016.95|2028.16|2016.66|2
1736941420000|2025-01-15 11:43:40|2029.01|2017.51|2029.58|2018.08|2029.58|2018.08|2029.01|2017.51|2
1736941440000|2025-01-15 11:44:00|2029.32|2017.82|2027.97|2016.47|2029.32|2017.82|2027.96|2016.46|24
1736941450000|2025-01-15 11:44:10|2027.98|2016.48|2029.1|2017.6|2029.1|2017.6|2027.98|2016.48|20
1736941460000|2025-01-15 11:44:20|2029.36|2017.86|2028.21|2016.71|2029.4|2017.9|2028.16|2016.66|21
1736941470000|2025-01-15 11:44:30|2028.29|2016.79|2028.42|2016.92|2028.42|2016.92|2028|2016.5|23
1736941480000|2025-01-15 11:44:40|2028.5|2017|2028.51|2017.01|2029.19|2017.69|2028.45|2016.95|22
1736941490000|2025-01-15 11:44:50|2028.41|2016.91|2028.53|2017.03|2029.09|2017.59|2028.41|2016.91|15
1736941500000|2025-01-15 11:45:00|2028.38|2016.88|2027.92|2016.42|2028.38|2016.88|2027.92|2016.42|8
1736941510000|2025-01-15 11:45:10|2027.97|2016.47|2027.74|2016.24|2028.65|2017.15|2027.74|2016.24|17
1736941520000|2025-01-15 11:45:20|2027.82|2016.32|2028.14|2016.64|2028.34|2016.84|2027.82|2016.32|12
1736941530000|2025-01-15 11:45:30|2028.15|2016.65|2028.53|2017.03|2028.53|2017.03|2028.14|2016.64|10
1736941540000|2025-01-15 11:45:40|2029.06|2017.56|2029.58|2018.08|2029.58|2018.08|2029.06|2017.56|3
1736941560000|2025-01-15 11:46:00|2029.6|2018.1|2029.79|2018.29|2029.79|2018.29|2029.6|2018.1|4
1736941570000|2025-01-15 11:46:10|2030.17|2018.67|2030.63|2019.13|2030.63|2019.13|2030.17|2018.67|5
1736941580000|2025-01-15 11:46:20|2030.88|2019.38|2031.8|2020.3|2031.8|2020.3|2030.88|2019.38|4
1736941590000|2025-01-15 11:46:30|2031.82|2020.32|2033.49|2021.99|2033.49|2021.99|2031.82|2020.32|3
1736941620000|2025-01-15 11:47:00|2033.14|2021.64|2032.88|2021.38|2033.3|2021.8|2032.82|2021.32|9
1736941630000|2025-01-15 11:47:10|2032.89|2021.39|2033.49|2021.99|2033.49|2021.99|2032.78|2021.28|16
1736941640000|2025-01-15 11:47:20|2033.66|2022.16|2033.83|2022.33|2033.83|2022.33|2033.66|2022.16|2
1736941650000|2025-01-15 11:47:30|2034.69|2023.19|2035.32|2023.82|2035.43|2023.93|2034.69|2023.19|24
1736941660000|2025-01-15 11:47:40|2035.4|2023.9|2035.56|2024.06|2035.79|2024.29|2035.14|2023.64|24
1736941670000|2025-01-15 11:47:50|2035.61|2024.11|2035.95|2024.45|2036.06|2024.56|2035.44|2023.94|22
1736941680000|2025-01-15 11:48:00|2035.94|2024.44|2034.63|2023.13|2035.94|2024.44|2034.43|2022.93|19
1736941690000|2025-01-15 11:48:10|2034.6|2023.1|2033.52|2022.02|2035.03|2023.53|2033.15|2021.65|25
1736941700000|2025-01-15 11:48:20|2033.5|2022|2033.4|2021.9|2033.7|2022.2|2033.17|2021.67|20
1736941710000|2025-01-15 11:48:30|2033.41|2021.91|2032.88|2021.38|2033.41|2021.91|2032.74|2021.24|21
1736941720000|2025-01-15 11:48:40|2033.1|2021.6|2033.3|2021.8|2033.36|2021.86|2033.06|2021.56|20
1736941730000|2025-01-15 11:48:50|2033.29|2021.79|2033.5|2022|2033.62|2022.12|2033.09|2021.59|22
1736941740000|2025-01-15 11:49:00|2033.51|2022.01|2033.49|2021.99|2033.63|2022.13|2032.68|2021.18|25
1736941750000|2025-01-15 11:49:10|2033.54|2022.04|2033.32|2021.82|2033.83|2022.33|2033.22|2021.72|19
1736941760000|2025-01-15 11:49:20|2033.27|2021.77|2033.68|2022.18|2033.72|2022.22|2033.27|2021.77|10
1736941770000|2025-01-15 11:49:30|2033.85|2022.35|2034.48|2022.98|2034.5|2023|2033.21|2021.71|19
1736941780000|2025-01-15 11:49:40|2034.58|2023.08|2034.29|2022.79|2034.58|2023.08|2034.18|2022.68|12
1736941790000|2025-01-15 11:49:50|2034.35|2022.85|2034.43|2022.93|2034.54|2023.04|2034.2|2022.7|10
1736941800000|2025-01-15 11:50:00|2034.51|2023.01|2034.56|2023.06|2034.56|2023.06|2033.3|2021.8|31
1736941810000|2025-01-15 11:50:10|2034.58|2023.08|2034.74|2023.24|2034.74|2023.24|2034.57|2023.07|6
1736941830000|2025-01-15 11:50:30|2034.92|2023.42|2035.09|2023.59|2035.09|2023.59|2034.92|2023.42|2
1736941870000|2025-01-15 11:51:10|2034.91|2023.41|2034.34|2022.84|2034.94|2023.44|2034.14|2022.64|18
1736941880000|2025-01-15 11:51:20|2034.25|2022.75|2033.13|2021.63|2034.25|2022.75|2033.09|2021.59|23
1736941890000|2025-01-15 11:51:30|2033.17|2021.67|2032.17|2020.67|2033.21|2021.71|2032.17|2020.67|21
1736941900000|2025-01-15 11:51:40|2031.88|2020.38|2032.47|2020.97|2032.56|2021.06|2031.78|2020.28|22
1736941910000|2025-01-15 11:51:50|2032.43|2020.93|2032.08|2020.58|2032.43|2020.93|2031.75|2020.25|20
1736941920000|2025-01-15 11:52:00|2032.13|2020.63|2032.32|2020.82|2032.32|2020.82|2032.01|2020.51|13
1736941930000|2025-01-15 11:52:10|2032.27|2020.77|2032.31|2020.81|2032.62|2021.12|2031.55|2020.05|23
1736941940000|2025-01-15 11:52:20|2032.36|2020.86|2033.32|2021.82|2033.32|2021.82|2032.36|2020.86|20
1736941950000|2025-01-15 11:52:30|2033.16|2021.66|2033.26|2021.76|2033.53|2022.03|2033|2021.5|26
1736941960000|2025-01-15 11:52:40|2033.38|2021.88|2033.74|2022.24|2033.74|2022.24|2033.27|2021.77|22
1736941970000|2025-01-15 11:52:50|2033.77|2022.27|2033.71|2022.21|2033.77|2022.27|2033.33|2021.83|8
1736941980000|2025-01-15 11:53:00|2033.77|2022.27|2033.77|2022.27|2033.77|2022.27|2033.77|2022.27|1
1736941990000|2025-01-15 11:53:10|2033.59|2022.09|2033.29|2021.79|2033.77|2022.27|2032.9|2021.4|17
1736942000000|2025-01-15 11:53:20|2033.24|2021.74|2033.35|2021.85|2033.47|2021.97|2033.24|2021.74|12
1736942010000|2025-01-15 11:53:30|2033.36|2021.86|2033.36|2021.86|2033.38|2021.88|2033.36|2021.86|3
1736942020000|2025-01-15 11:53:40|2033.23|2021.73|2033|2021.5|2033.23|2021.73|2032.83|2021.33|12
1736942030000|2025-01-15 11:53:50|2032.85|2021.35|2032.7|2021.2|2032.86|2021.36|2032.69|2021.19|10
1736942040000|2025-01-15 11:54:00|2032.66|2021.16|2032.82|2021.32|2033.16|2021.66|2032.54|2021.04|22
1736942050000|2025-01-15 11:54:10|2032.72|2021.22|2033.71|2022.21|2033.75|2022.25|2032.67|2021.17|17
1736942060000|2025-01-15 11:54:20|2033.73|2022.23|2033.39|2021.89|2033.74|2022.24|2033.38|2021.88|7
1736942070000|2025-01-15 11:54:30|2033.08|2021.58|2032.71|2021.21|2033.08|2021.58|2032.56|2021.06|13
1736942080000|2025-01-15 11:54:40|2032.7|2021.2|2032.54|2021.04|2032.8|2021.3|2032.49|2020.99|18
1736942090000|2025-01-15 11:54:50|2032.65|2021.15|2032.69|2021.19|2032.73|2021.23|2032.57|2021.07|11
1736942100000|2025-01-15 11:55:00|2032.73|2021.23|2033.26|2021.76|2033.28|2021.78|2032.63|2021.13|20
1736942110000|2025-01-15 11:55:10|2033.27|2021.77|2033.26|2021.76|2033.46|2021.96|2033.22|2021.72|16
1736942120000|2025-01-15 11:55:20|2033.33|2021.83|2033.66|2022.16|2033.75|2022.25|2033.29|2021.79|21
1736942130000|2025-01-15 11:55:30|2033.71|2022.21|2033.07|2021.57|2033.75|2022.25|2032.96|2021.46|18
1736942140000|2025-01-15 11:55:40|2033.02|2021.52|2033.7|2022.2|2033.7|2022.2|2033.02|2021.52|14
1736942150000|2025-01-15 11:55:50|2033.65|2022.15|2034.61|2023.11|2034.61|2023.11|2033.65|2022.15|10
1736942160000|2025-01-15 11:56:00|2034.36|2022.86|2034.61|2023.11|2034.61|2023.11|2034.36|2022.86|3
1736942180000|2025-01-15 11:56:20|2034.54|2023.04|2034.29|2022.79|2034.54|2023.04|2034.26|2022.76|12
1736942190000|2025-01-15 11:56:30|2034.12|2022.62|2033.32|2021.82|2034.16|2022.66|2033.29|2021.79|13
1736942200000|2025-01-15 11:56:40|2033.35|2021.85|2033.15|2021.65|2033.44|2021.94|2033.12|2021.62|15
1736942210000|2025-01-15 11:56:50|2033.1|2021.6|2033.13|2021.63|2033.13|2021.63|2033.06|2021.56|7
1736942220000|2025-01-15 11:57:00|2033.11|2021.61|2032.41|2020.91|2033.11|2021.61|2032.08|2020.58|15
1736942230000|2025-01-15 11:57:10|2032.36|2020.86|2032.95|2021.45|2033.07|2021.57|2032.36|2020.86|13
1736942240000|2025-01-15 11:57:20|2032.98|2021.48|2033.12|2021.62|2033.12|2021.62|2032.95|2021.45|9
1736942250000|2025-01-15 11:57:30|2033.15|2021.65|2032.97|2021.47|2033.15|2021.65|2032.35|2020.85|15
1736942260000|2025-01-15 11:57:40|2032.99|2021.49|2033.04|2021.54|2033.2|2021.7|2032.73|2021.23|17
1736942270000|2025-01-15 11:57:50|2033.37|2021.87|2033.25|2021.75|2033.39|2021.89|2032.95|2021.45|20
1736942280000|2025-01-15 11:58:00|2033.15|2021.65|2033.97|2022.47|2034.16|2022.66|2033.06|2021.56|23
1736942290000|2025-01-15 11:58:10|2033.89|2022.39|2033.97|2022.47|2034.13|2022.63|2033.89|2022.39|16
1736942300000|2025-01-15 11:58:20|2033.98|2022.48|2034.26|2022.76|2034.26|2022.76|2033.98|2022.48|11
1736942310000|2025-01-15 11:58:30|2034.22|2022.72|2034.45|2022.95|2034.45|2022.95|2034.22|2022.72|8
1736942340000|2025-01-15 11:59:00|2034.5|2023|2035.87|2024.37|2035.87|2024.37|2034.5|2023|7
1736942350000|2025-01-15 11:59:10|2035.9|2024.4|2035.92|2024.42|2035.92|2024.42|2035.9|2024.4|2
1736942370000|2025-01-15 11:59:30|2036.11|2024.61|2036.29|2024.79|2036.29|2024.79|2036.11|2024.61|2
1736942380000|2025-01-15 11:59:40|2036.43|2024.93|2036.57|2025.07|2036.57|2025.07|2036.43|2024.93|2
1736942400000|2025-01-15 12:00:00|2036.89|2025.39|2038.06|2026.56|2038.06|2026.56|2036.89|2025.39|2
1736942410000|2025-01-15 12:00:10|2038.37|2026.87|2038.81|2027.31|2038.81|2027.31|2038.37|2026.87|3
1736942420000|2025-01-15 12:00:20|2038.96|2027.46|2041.54|2030.04|2041.54|2030.04|2038.96|2027.46|12
1736942430000|2025-01-15 12:00:30|2041.67|2030.17|2040.78|2029.28|2041.87|2030.37|2040.46|2028.96|21
1736942440000|2025-01-15 12:00:40|2040.73|2029.23|2039.89|2028.39|2040.77|2029.27|2039.89|2028.39|21
1736942450000|2025-01-15 12:00:50|2039.92|2028.42|2038.27|2026.77|2039.92|2028.42|2038.26|2026.76|21
1736942460000|2025-01-15 12:01:00|2038.21|2026.71|2036.95|2025.45|2038.44|2026.94|2036.93|2025.43|22
1736942470000|2025-01-15 12:01:10|2037|2025.5|2036.57|2025.07|2037.3|2025.8|2036.57|2025.07|17
1736942480000|2025-01-15 12:01:20|2036.43|2024.93|2035.15|2023.65|2036.43|2024.93|2035.06|2023.56|23
1736942490000|2025-01-15 12:01:30|2035.14|2023.64|2035.2|2023.7|2035.34|2023.84|2034.85|2023.35|20
1736942500000|2025-01-15 12:01:40|2035.22|2023.72|2034.94|2023.44|2035.64|2024.14|2034.94|2023.44|23
1736942510000|2025-01-15 12:01:50|2034.96|2023.46|2035.19|2023.69|2035.6|2024.1|2034.66|2023.16|23
1736942520000|2025-01-15 12:02:00|2035.24|2023.74|2034.43|2022.93|2035.44|2023.94|2034.26|2022.76|21
1736942530000|2025-01-15 12:02:10|2034.51|2023.01|2033.61|2022.11|2034.56|2023.06|2033.61|2022.11|17
1736942540000|2025-01-15 12:02:20|2033.55|2022.05|2033.37|2021.87|2033.66|2022.16|2033.37|2021.87|19
1736942550000|2025-01-15 12:02:30|2033.25|2021.75|2032.23|2020.73|2033.36|2021.86|2032.18|2020.68|20
1736942560000|2025-01-15 12:02:40|2032.18|2020.68|2032.22|2020.72|2032.34|2020.84|2032.15|2020.65|17
1736942570000|2025-01-15 12:02:50|2032.25|2020.75|2032.21|2020.71|2032.53|2021.03|2032.21|2020.71|19
1736942580000|2025-01-15 12:03:00|2032.26|2020.76|2031.64|2020.14|2032.39|2020.89|2031.33|2019.83|20
1736942590000|2025-01-15 12:03:10|2031.53|2020.03|2032.02|2020.52|2032.19|2020.69|2031.53|2020.03|17
1736942600000|2025-01-15 12:03:20|2032.05|2020.55|2031.91|2020.41|2032.14|2020.64|2031.91|2020.41|8
1736942610000|2025-01-15 12:03:30|2031.6|2020.1|2030.93|2019.43|2031.6|2020.1|2030.78|2019.28|15
1736942620000|2025-01-15 12:03:40|2030.79|2019.29|2029.85|2018.35|2030.79|2019.29|2029.85|2018.35|16
1736942630000|2025-01-15 12:03:50|2029.59|2018.09|2028.64|2017.14|2029.59|2018.09|2028.37|2016.87|19
1736942640000|2025-01-15 12:04:00|2028.84|2017.34|2027.92|2016.42|2029.23|2017.73|2027.77|2016.27|24
1736942650000|2025-01-15 12:04:10|2027.87|2016.37|2029.26|2017.76|2029.49|2017.99|2027.87|2016.37|26
1736942660000|2025-01-15 12:04:20|2029.34|2017.84|2028.19|2016.69|2029.34|2017.84|2027.96|2016.46|19
1736942670000|2025-01-15 12:04:30|2028.22|2016.72|2028.27|2016.77|2028.71|2017.21|2028.22|2016.72|23
1736942680000|2025-01-15 12:04:40|2028.32|2016.82|2028.64|2017.14|2028.69|2017.19|2028.26|2016.76|17
1736942690000|2025-01-15 12:04:50|2028.7|2017.2|2029.45|2017.95|2029.7|2018.2|2028.38|2016.88|23
1736942700000|2025-01-15 12:05:00|2029.48|2017.98|2030.63|2019.13|2031.22|2019.72|2029.48|2017.98|25
1736942710000|2025-01-15 12:05:10|2030.68|2019.18|2029.95|2018.45|2030.68|2019.18|2029.6|2018.1|25
1736942720000|2025-01-15 12:05:20|2029.72|2018.22|2028.7|2017.2|2029.72|2018.22|2028.39|2016.89|22
1736942730000|2025-01-15 12:05:30|2028.76|2017.26|2029.73|2018.23|2029.73|2018.23|2028.74|2017.24|20
1736942740000|2025-01-15 12:05:40|2029.76|2018.26|2031.37|2019.87|2031.38|2019.88|2029.76|2018.26|17
1736942750000|2025-01-15 12:05:50|2031.33|2019.83|2031.28|2019.78|2031.33|2019.83|2031.16|2019.66|10
1736942760000|2025-01-15 12:06:00|2031.36|2019.86|2031.49|2019.99|2031.75|2020.25|2031.31|2019.81|19
1736942770000|2025-01-15 12:06:10|2031.68|2020.18|2031.77|2020.27|2031.77|2020.27|2031.65|2020.15|11
1736942780000|2025-01-15 12:06:20|2031.72|2020.22|2031.76|2020.26|2031.76|2020.26|2031.67|2020.17|4
1736942790000|2025-01-15 12:06:30|2031.77|2020.27|2033.12|2021.62|2033.12|2021.62|2031.77|2020.27|7
1736942800000|2025-01-15 12:06:40|2032.95|2021.45|2032.11|2020.61|2032.95|2021.45|2031.83|2020.33|20
1736942810000|2025-01-15 12:06:50|2032.18|2020.68|2031.68|2020.18|2032.18|2020.68|2031.68|2020.18|14
1736942820000|2025-01-15 12:07:00|2031.8|2020.3|2031.74|2020.24|2031.8|2020.3|2031.74|2020.24|2
1736942830000|2025-01-15 12:07:10|2031.71|2020.21|2032.19|2020.69|2032.22|2020.72|2031.68|2020.18|17
1736942840000|2025-01-15 12:07:20|2032.24|2020.74|2033.12|2021.62|2033.12|2021.62|2032.24|2020.74|25
1736942850000|2025-01-15 12:07:30|2033.34|2021.84|2033.56|2022.06|2033.56|2022.06|2033.34|2021.84|3
1736942860000|2025-01-15 12:07:40|2033.63|2022.13|2033.7|2022.2|2033.7|2022.2|2033.63|2022.13|2
1736942870000|2025-01-15 12:07:50|2033.63|2022.13|2033.63|2022.13|2033.63|2022.13|2033.63|2022.13|1
1736942880000|2025-01-15 12:08:00|2033.59|2022.09|2031.77|2020.27|2033.59|2022.09|2031.77|2020.27|22
1736942890000|2025-01-15 12:08:10|2031.82|2020.32|2032.64|2021.14|2032.64|2021.14|2031.8|2020.3|27
1736942900000|2025-01-15 12:08:20|2032.69|2021.19|2032.12|2020.62|2032.7|2021.2|2032.02|2020.52|16
1736942910000|2025-01-15 12:08:30|2032.07|2020.57|2032.2|2020.7|2032.48|2020.98|2032.07|2020.57|9
1736942920000|2025-01-15 12:08:40|2032.15|2020.65|2031.9|2020.4|2032.15|2020.65|2031.86|2020.36|12
1736942930000|2025-01-15 12:08:50|2032.11|2020.61|2031.68|2020.18|2032.26|2020.76|2031.68|2020.18|11
1736942940000|2025-01-15 12:09:00|2030.67|2019.17|2029.56|2018.06|2030.67|2019.17|2029.56|2018.06|3
1736942950000|2025-01-15 12:09:10|2029.48|2017.98|2028.81|2017.31|2029.71|2018.21|2028.79|2017.29|18
1736942960000|2025-01-15 12:09:20|2028.94|2017.44|2029.51|2018.01|2029.74|2018.24|2028.94|2017.44|26
1736942970000|2025-01-15 12:09:30|2029.56|2018.06|2030.35|2018.85|2030.37|2018.87|2029.56|2018.06|18
1736942980000|2025-01-15 12:09:40|2030.21|2018.71|2030.27|2018.77|2030.28|2018.78|2029.79|2018.29|14
1736942990000|2025-01-15 12:09:50|2030.34|2018.84|2030.51|2019.01|2030.77|2019.27|2030.34|2018.84|16
1736943000000|2025-01-15 12:10:00|2030.56|2019.06|2028.5|2017|2030.58|2019.08|2028.5|2017|18
1736943010000|2025-01-15 12:10:10|2028.45|2016.95|2028.79|2017.29|2028.79|2017.29|2027.79|2016.29|22
1736943020000|2025-01-15 12:10:20|2028.94|2017.44|2029.57|2018.07|2029.61|2018.11|2028.82|2017.32|28
1736943030000|2025-01-15 12:10:30|2029.28|2017.78|2027.77|2016.27|2029.28|2017.78|2027.77|2016.27|32
1736943040000|2025-01-15 12:10:40|2027.74|2016.24|2027.74|2016.24|2027.77|2016.27|2027.74|2016.24|5
1736943050000|2025-01-15 12:10:50|2027.77|2016.27|2027.74|2016.24|2027.77|2016.27|2027.74|2016.24|2
1736943060000|2025-01-15 12:11:00|2027.77|2016.27|2028.45|2016.95|2028.45|2016.95|2027.74|2016.24|14
1736943070000|2025-01-15 12:11:10|2028.25|2016.75|2028.34|2016.84|2028.39|2016.89|2027.94|2016.44|24
1736943080000|2025-01-15 12:11:20|2028.25|2016.75|2028.82|2017.32|2029.48|2017.98|2028.09|2016.59|23
1736943090000|2025-01-15 12:11:30|2028.51|2017.01|2028.98|2017.48|2029.35|2017.85|2028.51|2017.01|21
1736943100000|2025-01-15 12:11:40|2028.92|2017.42|2028.83|2017.33|2028.95|2017.45|2028.75|2017.25|18
1736943110000|2025-01-15 12:11:50|2028.84|2017.34|2028.11|2016.61|2028.84|2017.34|2028.11|2016.61|20
1736943120000|2025-01-15 12:12:00|2028.15|2016.65|2028.12|2016.62|2028.75|2017.25|2028.09|2016.59|27
1736943130000|2025-01-15 12:12:10|2028.17|2016.67|2028.5|2017|2028.74|2017.24|2028.17|2016.67|15
1736943140000|2025-01-15 12:12:20|2028.51|2017.01|2027.97|2016.47|2028.52|2017.02|2027.88|2016.38|16
1736943150000|2025-01-15 12:12:30|2027.95|2016.45|2029.2|2017.7|2029.29|2017.79|2027.95|2016.45|19
1736943160000|2025-01-15 12:12:40|2029.19|2017.69|2029.57|2018.07|2029.57|2018.07|2028.38|2016.88|20
1736943170000|2025-01-15 12:12:50|2029.62|2018.12|2029.68|2018.18|2029.76|2018.26|2029.17|2017.67|20
1736943180000|2025-01-15 12:13:00|2029.6|2018.1|2029.33|2017.83|2029.79|2018.29|2029.23|2017.73|20
1736943190000|2025-01-15 12:13:10|2029.34|2017.84|2029.43|2017.93|2029.51|2018.01|2029.34|2017.84|15
1736943200000|2025-01-15 12:13:20|2029.42|2017.92|2028.48|2016.98|2029.43|2017.93|2028.48|2016.98|19
1736943210000|2025-01-15 12:13:30|2028.37|2016.87|2028.3|2016.8|2028.37|2016.87|2028.12|2016.62|20
1736943220000|2025-01-15 12:13:40|2028.24|2016.74|2029.07|2017.57|2029.1|2017.6|2028.19|2016.69|20
1736943230000|2025-01-15 12:13:50|2029.1|2017.6|2028.82|2017.32|2029.51|2018.01|2028.44|2016.94|21
1736943240000|2025-01-15 12:14:00|2028.84|2017.34|2028.4|2016.9|2029.34|2017.84|2028.4|2016.9|21
1736943250000|2025-01-15 12:14:10|2028.35|2016.85|2028.41|2016.91|2028.69|2017.19|2028.17|2016.67|26
1736943260000|2025-01-15 12:14:20|2028.35|2016.85|2028.32|2016.82|2028.49|2016.99|2028.04|2016.54|17
1736943270000|2025-01-15 12:14:30|2028.35|2016.85|2028.82|2017.32|2028.84|2017.34|2028.34|2016.84|20
1736943280000|2025-01-15 12:14:40|2028.79|2017.29|2028.23|2016.73|2028.79|2017.29|2028.14|2016.64|21
1736943290000|2025-01-15 12:14:50|2028.18|2016.68|2028.61|2017.11|2028.73|2017.23|2028.14|2016.64|20
1736943300000|2025-01-15 12:15:00|2028.65|2017.15|2029.56|2018.06|2029.56|2018.06|2028.62|2017.12|22
1736943310000|2025-01-15 12:15:10|2029.43|2017.93|2030.07|2018.57|2030.08|2018.58|2029.32|2017.82|20
1736943320000|2025-01-15 12:15:20|2030.06|2018.56|2029.05|2017.55|2030.06|2018.56|2028.75|2017.25|20
1736943330000|2025-01-15 12:15:30|2028.84|2017.34|2027.74|2016.24|2028.84|2017.34|2027.74|2016.24|15
1736943350000|2025-01-15 12:15:50|2027.24|2015.74|2025.53|2014.03|2027.24|2015.74|2025.02|2013.52|6
1736943360000|2025-01-15 12:16:00|2025.54|2014.04|2026.49|2014.99|2026.51|2015.01|2025.54|2014.04|24
1736943370000|2025-01-15 12:16:10|2026.32|2014.82|2027.74|2016.24|2027.74|2016.24|2026.29|2014.79|28
1736943380000|2025-01-15 12:16:20|2027.58|2016.08|2027.16|2015.66|2027.58|2016.08|2026.86|2015.36|14
1736943390000|2025-01-15 12:16:30|2027.2|2015.7|2027.74|2016.24|2027.74|2016.24|2027.2|2015.7|7
1736943420000|2025-01-15 12:17:00|2027.45|2015.95|2026.83|2015.33|2027.45|2015.95|2026.73|2015.23|9
1736943430000|2025-01-15 12:17:10|2026.85|2015.35|2026.97|2015.47|2027.42|2015.92|2026.78|2015.28|23
1736943440000|2025-01-15 12:17:20|2026.76|2015.26|2027.38|2015.88|2027.38|2015.88|2025.88|2014.38|29
1736943450000|2025-01-15 12:17:30|2027.42|2015.92|2027.14|2015.64|2027.55|2016.05|2026.96|2015.46|22
1736943460000|2025-01-15 12:17:40|2027.25|2015.75|2027.43|2015.93|2027.74|2016.24|2027.25|2015.75|12
1736943470000|2025-01-15 12:17:50|2027.38|2015.88|2027.57|2016.07|2027.57|2016.07|2027.35|2015.85|17
1736943480000|2025-01-15 12:18:00|2027.62|2016.12|2027.74|2016.24|2027.74|2016.24|2027.62|2016.12|5
1736943500000|2025-01-15 12:18:20|2027.63|2016.13|2027.05|2015.55|2027.63|2016.13|2027.05|2015.55|8
1736943510000|2025-01-15 12:18:30|2027|2015.5|2027.25|2015.75|2027.46|2015.96|2026.89|2015.39|19
1736943520000|2025-01-15 12:18:40|2027.26|2015.76|2026.98|2015.48|2027.33|2015.83|2026.88|2015.38|18
1736943530000|2025-01-15 12:18:50|2026.86|2015.36|2026.21|2014.71|2026.86|2015.36|2026.12|2014.62|11
1736943540000|2025-01-15 12:19:00|2026.26|2014.76|2027.47|2015.97|2027.47|2015.97|2026.21|2014.71|24
1736943550000|2025-01-15 12:19:10|2027.49|2015.99|2027.42|2015.92|2027.56|2016.06|2027.37|2015.87|12
1736943560000|2025-01-15 12:19:20|2027.43|2015.93|2027.54|2016.04|2027.74|2016.24|2027.37|2015.87|13
1736943570000|2025-01-15 12:19:30|2027.49|2015.99|2027.09|2015.59|2027.58|2016.08|2027.09|2015.59|17
1736943580000|2025-01-15 12:19:40|2027.05|2015.55|2027.31|2015.81|2027.32|2015.82|2026.64|2015.14|18
1736943590000|2025-01-15 12:19:50|2027.34|2015.84|2027.66|2016.16|2027.68|2016.18|2026.94|2015.44|20
1736943600000|2025-01-15 12:20:00|2027.49|2015.99|2027.74|2016.24|2027.74|2016.24|2027.43|2015.93|15
1736943610000|2025-01-15 12:20:10|2027.68|2016.18|2027.74|2016.24|2027.74|2016.24|2027.62|2016.12|14
1736943620000|2025-01-15 12:20:20|2028|2016.5|2028.94|2017.44|2028.94|2017.44|2028|2016.5|4
1736943660000|2025-01-15 12:21:00|2028.89|2017.39|2028.35|2016.85|2028.89|2017.39|2028.16|2016.66|11
1736943670000|2025-01-15 12:21:10|2028.3|2016.8|2027.53|2016.03|2028.39|2016.89|2027.48|2015.98|22
1736943680000|2025-01-15 12:21:20|2027.48|2015.98|2027.55|2016.05|2028.01|2016.51|2026.99|2015.49|25
1736943690000|2025-01-15 12:21:30|2027.53|2016.03|2028.16|2016.66|2028.71|2017.21|2027.53|2016.03|24
1736943700000|2025-01-15 12:21:40|2028.11|2016.61|2027.98|2016.48|2028.17|2016.67|2027.68|2016.18|18
1736943710000|2025-01-15 12:21:50|2027.99|2016.49|2028.83|2017.33|2028.88|2017.38|2027.84|2016.34|14
1736943720000|2025-01-15 12:22:00|2028.85|2017.35|2028.7|2017.2|2028.89|2017.39|2028.68|2017.18|13
1736943730000|2025-01-15 12:22:10|2028.71|2017.21|2025.95|2014.45|2028.72|2017.22|2025.92|2014.42|25
1736943740000|2025-01-15 12:22:20|2025.85|2014.35|2024.08|2012.58|2025.85|2014.35|2023.58|2012.08|25
1736943750000|2025-01-15 12:22:30|2023.99|2012.49|2024.68|2013.18|2024.7|2013.2|2023.56|2012.06|24
1736943760000|2025-01-15 12:22:40|2024.62|2013.12|2025.2|2013.7|2025.2|2013.7|2024.62|2013.12|24
1736943770000|2025-01-15 12:22:50|2025.23|2013.73|2024.71|2013.21|2025.45|2013.95|2024.71|2013.21|24
1736943780000|2025-01-15 12:23:00|2024.8|2013.3|2026.26|2014.76|2026.39|2014.89|2024.72|2013.22|24
1736943790000|2025-01-15 12:23:10|2026.24|2014.74|2025.76|2014.26|2026.51|2015.01|2025.76|2014.26|20
1736943800000|2025-01-15 12:23:20|2025.91|2014.41|2025.63|2014.13|2026.39|2014.89|2025.63|2014.13|16
1736943810000|2025-01-15 12:23:30|2025.22|2013.72|2024.22|2012.72|2025.22|2013.72|2024.09|2012.59|28
1736943820000|2025-01-15 12:23:40|2024.17|2012.67|2024.13|2012.63|2024.38|2012.88|2023.57|2012.07|17
1736943830000|2025-01-15 12:23:50|2024.23|2012.73|2025.07|2013.57|2025.17|2013.67|2023.94|2012.44|16
1736943840000|2025-01-15 12:24:00|2025.02|2013.52|2026.83|2015.33|2026.95|2015.45|2024.87|2013.37|27
1736943850000|2025-01-15 12:24:10|2026.74|2015.24|2026.8|2015.3|2026.8|2015.3|2026.08|2014.58|12
1736943860000|2025-01-15 12:24:20|2026.75|2015.25|2025.87|2014.37|2026.75|2015.25|2025.83|2014.33|19
1736943870000|2025-01-15 12:24:30|2025.77|2014.27|2025.31|2013.81|2025.77|2014.27|2025.26|2013.76|16
1736943880000|2025-01-15 12:24:40|2025.26|2013.76|2026.46|2014.96|2026.51|2015.01|2024.93|2013.43|29
1736943890000|2025-01-15 12:24:50|2026.52|2015.02|2027.93|2016.43|2027.98|2016.48|2026.52|2015.02|25
1736943900000|2025-01-15 12:25:00|2027.83|2016.33|2025.77|2014.27|2027.89|2016.39|2025.77|2014.27|24
1736943910000|2025-01-15 12:25:10|2025.82|2014.32|2026.05|2014.55|2026.17|2014.67|2025.73|2014.23|26
1736943920000|2025-01-15 12:25:20|2025.94|2014.44|2026.16|2014.66|2026.23|2014.73|2025.91|2014.41|20
1736943930000|2025-01-15 12:25:30|2026.01|2014.51|2025.09|2013.59|2026.22|2014.72|2025.09|2013.59|27
1736943940000|2025-01-15 12:25:40|2025.13|2013.63|2024.72|2013.22|2025.18|2013.68|2024.72|2013.22|22
1736943950000|2025-01-15 12:25:50|2024.76|2013.26|2024.02|2012.52|2024.79|2013.29|2024.02|2012.52|18
1736943960000|2025-01-15 12:26:00|2024.07|2012.57|2024.29|2012.79|2024.31|2012.81|2024.02|2012.52|20
1736943970000|2025-01-15 12:26:10|2024.31|2012.81|2023.63|2012.13|2024.31|2012.81|2023.63|2012.13|24
1736943980000|2025-01-15 12:26:20|2023.39|2011.89|2023.6|2012.1|2023.6|2012.1|2023.28|2011.78|14
1736943990000|2025-01-15 12:26:30|2023.62|2012.12|2023.52|2012.02|2024.13|2012.63|2023.49|2011.99|17
1736944000000|2025-01-15 12:26:40|2023.5|2012|2023.01|2011.51|2023.78|2012.28|2022.99|2011.49|20
1736944010000|2025-01-15 12:26:50|2022.98|2011.48|2023.38|2011.88|2023.48|2011.98|2022.95|2011.45|20
1736944020000|2025-01-15 12:27:00|2023.43|2011.93|2023.96|2012.46|2024.39|2012.89|2023.43|2011.93|27
1736944030000|2025-01-15 12:27:10|2023.95|2012.45|2024.84|2013.34|2024.84|2013.34|2023.3|2011.8|20
1736944040000|2025-01-15 12:27:20|2024.8|2013.3|2023.88|2012.38|2024.87|2013.37|2023.88|2012.38|21
1736944050000|2025-01-15 12:27:30|2023.92|2012.42|2023.45|2011.95|2024|2012.5|2023.45|2011.95|20
1736944060000|2025-01-15 12:27:40|2023.29|2011.79|2022.58|2011.08|2023.29|2011.79|2022.33|2010.83|20
1736944070000|2025-01-15 12:27:50|2022.54|2011.04|2022.24|2010.74|2022.82|2011.32|2022.22|2010.72|21
1736944080000|2025-01-15 12:28:00|2022.23|2010.73|2021.58|2010.08|2022.23|2010.73|2021.53|2010.03|15
1736944090000|2025-01-15 12:28:10|2021.54|2010.04|2021.54|2010.04|2022.04|2010.54|2021.52|2010.02|18
1736944100000|2025-01-15 12:28:20|2021.5|2010|2021.38|2009.88|2021.77|2010.27|2021.34|2009.84|14
1736944110000|2025-01-15 12:28:30|2021.44|2009.94|2021.3|2009.8|2021.44|2009.94|2021.28|2009.78|20
1736944120000|2025-01-15 12:28:40|2021.32|2009.82|2020.42|2008.92|2021.32|2009.82|2020.39|2008.89|25
1736944130000|2025-01-15 12:28:50|2020.35|2008.85|2020.21|2008.71|2021.43|2009.93|2020.19|2008.69|30
1736944140000|2025-01-15 12:29:00|2020.24|2008.74|2020.15|2008.65|2020.53|2009.03|2020.13|2008.63|23
1736944150000|2025-01-15 12:29:10|2020.1|2008.6|2020.49|2008.99|2020.49|2008.99|2019.97|2008.47|24
1736944160000|2025-01-15 12:29:20|2020.51|2009.01|2020.51|2009.01|2020.77|2009.27|2020.42|2008.92|23
1736944170000|2025-01-15 12:29:30|2020.56|2009.06|2022.28|2010.78|2022.28|2010.78|2020.48|2008.98|29
1736944200000|2025-01-15 12:30:00|2022.81|2011.31|2023.22|2011.72|2023.34|2011.84|2022.81|2011.31|3
1736944210000|2025-01-15 12:30:10|2023.16|2011.66|2023.34|2011.84|2023.34|2011.84|2023.16|2011.66|5
1736944230000|2025-01-15 12:30:30|2023.35|2011.85|2026.01|2014.51|2026.01|2014.51|2023.35|2011.85|17
1736944240000|2025-01-15 12:30:40|2025.96|2014.46|2025.91|2014.41|2026.05|2014.55|2025.34|2013.84|16
1736944250000|2025-01-15 12:30:50|2025.96|2014.46|2025.45|2013.95|2026.12|2014.62|2025.31|2013.81|23
1736944260000|2025-01-15 12:31:00|2025.71|2014.21|2025.74|2014.24|2026.02|2014.52|2025.71|2014.21|19
1736944270000|2025-01-15 12:31:10|2025.6|2014.1|2025|2013.5|2025.94|2014.44|2025|2013.5|20
1736944280000|2025-01-15 12:31:20|2024.95|2013.45|2024.02|2012.52|2025|2013.5|2024|2012.5|22
1736944290000|2025-01-15 12:31:30|2024.05|2012.55|2025.41|2013.91|2025.41|2013.91|2024.05|2012.55|27
1736944320000|2025-01-15 12:32:00|2025.8|2014.3|2026.19|2014.69|2026.19|2014.69|2025.8|2014.3|2
1736944330000|2025-01-15 12:32:10|2027.16|2015.66|2027.74|2016.24|2027.84|2016.34|2027.16|2015.66|9
1736944340000|2025-01-15 12:32:20|2027.58|2016.08|2028.94|2017.44|2028.94|2017.44|2027.42|2015.92|23
1736944350000|2025-01-15 12:32:30|2028.89|2017.39|2028.71|2017.21|2028.94|2017.44|2028.15|2016.65|16
1736944360000|2025-01-15 12:32:40|2028.74|2017.24|2028.94|2017.44|2028.94|2017.44|2028.74|2017.24|11
1736944370000|2025-01-15 12:32:50|2028.81|2017.31|2028.79|2017.29|2028.85|2017.35|2028.58|2017.08|17
1736944380000|2025-01-15 12:33:00|2028.83|2017.33|2028.87|2017.37|2028.94|2017.44|2028.62|2017.12|23
1736944390000|2025-01-15 12:33:10|2028.82|2017.32|2028.53|2017.03|2028.86|2017.36|2028.53|2017.03|12
1736944400000|2025-01-15 12:33:20|2028.3|2016.8|2028.84|2017.34|2028.84|2017.34|2028.29|2016.79|17
1736944410000|2025-01-15 12:33:30|2028.89|2017.39|2029.04|2017.54|2029.04|2017.54|2028.89|2017.39|5
1736944460000|2025-01-15 12:34:20|2029.06|2017.56|2029.1|2017.6|2029.1|2017.6|2029.06|2017.56|2
1736944480000|2025-01-15 12:34:40|2029.2|2017.7|2029.31|2017.81|2029.31|2017.81|2029.2|2017.7|2
1736944490000|2025-01-15 12:34:50|2029.16|2017.66|2029.08|2017.58|2029.16|2017.66|2028.74|2017.24|18
1736944500000|2025-01-15 12:35:00|2029.07|2017.57|2029.31|2017.81|2029.31|2017.81|2028.66|2017.16|13
1736944510000|2025-01-15 12:35:10|2029.15|2017.65|2029.08|2017.58|2029.15|2017.65|2028.79|2017.29|4
1736944520000|2025-01-15 12:35:20|2029.11|2017.61|2029.09|2017.59|2029.16|2017.66|2028.54|2017.04|15
1736944530000|2025-01-15 12:35:30|2029.14|2017.64|2029.31|2017.81|2029.31|2017.81|2029.02|2017.52|8
1736944540000|2025-01-15 12:35:40|2029.1|2017.6|2029.04|2017.54|2029.25|2017.75|2028.93|2017.43|14
1736944550000|2025-01-15 12:35:50|2029.05|2017.55|2028.99|2017.49|2029.31|2017.81|2028.85|2017.35|24
1736944560000|2025-01-15 12:36:00|2028.96|2017.46|2029.31|2017.81|2029.31|2017.81|2028.9|2017.4|11
1736944580000|2025-01-15 12:36:20|2029.66|2018.16|2030.23|2018.73|2030.23|2018.73|2029.66|2018.16|9
1736944590000|2025-01-15 12:36:30|2030.48|2018.98|2030.73|2019.23|2030.73|2019.23|2030.48|2018.98|2
1736944600000|2025-01-15 12:36:40|2030.91|2019.41|2031.22|2019.72|2031.22|2019.72|2030.91|2019.41|4
1736944610000|2025-01-15 12:36:50|2031.17|2019.67|2030.94|2019.44|2031.18|2019.68|2030.94|2019.44|6
1736944620000|2025-01-15 12:37:00|2030.89|2019.39|2030.32|2018.82|2030.95|2019.45|2030.16|2018.66|18
1736944630000|2025-01-15 12:37:10|2030.27|2018.77|2031.06|2019.56|2031.06|2019.56|2030.18|2018.68|21
1736944640000|2025-01-15 12:37:20|2031.12|2019.62|2031.22|2019.72|2031.22|2019.72|2031.08|2019.58|4
1736944660000|2025-01-15 12:37:40|2031.35|2019.85|2031.48|2019.98|2031.48|2019.98|2031.35|2019.85|2
1736944700000|2025-01-15 12:38:20|2031.49|2019.99|2031.49|2019.99|2031.49|2019.99|2031.49|2019.99|1
1736944710000|2025-01-15 12:38:30|2031.48|2019.98|2031.49|2019.99|2031.49|2019.99|2031.38|2019.88|7
1736944720000|2025-01-15 12:38:40|2031.62|2020.12|2032.06|2020.56|2032.06|2020.56|2031.62|2020.12|3
1736944750000|2025-01-15 12:39:10|2032.11|2020.61|2032.86|2021.36|2032.86|2021.36|2032.11|2020.61|4
1736944760000|2025-01-15 12:39:20|2032.98|2021.48|2033.69|2022.19|2033.69|2022.19|2032.98|2021.48|3
1736944780000|2025-01-15 12:39:40|2034.07|2022.57|2034.44|2022.94|2034.44|2022.94|2034.07|2022.57|2
1736944800000|2025-01-15 12:40:00|2034.57|2023.07|2036.25|2024.75|2036.25|2024.75|2034.57|2023.07|8
1736944810000|2025-01-15 12:40:10|2035.99|2024.49|2035.64|2024.14|2036.25|2024.75|2035.59|2024.09|15
1736944820000|2025-01-15 12:40:20|2035.65|2024.15|2035.57|2024.07|2035.67|2024.17|2035.51|2024.01|23
1736944830000|2025-01-15 12:40:30|2035.56|2024.06|2035.97|2024.47|2035.98|2024.48|2035.05|2023.55|23
1736944840000|2025-01-15 12:40:40|2035.99|2024.49|2036.25|2024.75|2036.25|2024.75|2035.99|2024.49|3
1736944850000|2025-01-15 12:40:50|2037.36|2025.86|2037.87|2026.37|2038.08|2026.58|2037.36|2025.86|10
1736944860000|2025-01-15 12:41:00|2037.75|2026.25|2037.85|2026.35|2038.27|2026.77|2037.58|2026.08|27
1736944870000|2025-01-15 12:41:10|2038.05|2026.55|2040.72|2029.22|2040.72|2029.22|2038.05|2026.55|10
1736944880000|2025-01-15 12:41:20|2041.4|2029.9|2040.52|2029.02|2041.44|2029.94|2040.52|2029.02|18
1736944890000|2025-01-15 12:41:30|2040.53|2029.03|2040.97|2029.47|2040.97|2029.47|2039.99|2028.49|23
1736944900000|2025-01-15 12:41:40|2040.94|2029.44|2039.9|2028.4|2040.98|2029.48|2039.9|2028.4|26
1736944910000|2025-01-15 12:41:50|2039.87|2028.37|2040.02|2028.52|2040.02|2028.52|2039.06|2027.56|22
1736944920000|2025-01-15 12:42:00|2039.88|2028.38|2038.1|2026.6|2039.88|2028.38|2038.09|2026.59|22
1736944930000|2025-01-15 12:42:10|2037.99|2026.49|2037.47|2025.97|2038.02|2026.52|2037.43|2025.93|19
1736944940000|2025-01-15 12:42:20|2037.29|2025.79|2037.84|2026.34|2037.86|2026.36|2036.75|2025.25|24
1736944950000|2025-01-15 12:42:30|2037.8|2026.3|2037.82|2026.32|2038.09|2026.59|2037.62|2026.12|23
1736944960000|2025-01-15 12:42:40|2037.95|2026.45|2038.01|2026.51|2038.16|2026.66|2037.16|2025.66|22
1736944970000|2025-01-15 12:42:50|2037.91|2026.41|2036.71|2025.21|2037.99|2026.49|2036.71|2025.21|13
1736944980000|2025-01-15 12:43:00|2036.72|2025.22|2036.59|2025.09|2036.75|2025.25|2036.59|2025.09|9
1736944990000|2025-01-15 12:43:10|2036.6|2025.1|2036.75|2025.25|2036.75|2025.25|2036.6|2025.1|3
1736945010000|2025-01-15 12:43:30|2037.55|2026.05|2038.83|2027.33|2039.11|2027.61|2037.55|2026.05|19
1736945020000|2025-01-15 12:43:40|2038.93|2027.43|2038.52|2027.02|2039.18|2027.68|2038.52|2027.02|21
1736945030000|2025-01-15 12:43:50|2038.46|2026.96|2038.55|2027.05|2038.99|2027.49|2038.46|2026.96|24
1736945040000|2025-01-15 12:44:00|2038.51|2027.01|2037.52|2026.02|2038.51|2027.01|2037.52|2026.02|13
1736945050000|2025-01-15 12:44:10|2037.69|2026.19|2039.13|2027.63|2039.18|2027.68|2037.56|2026.06|27
1736945060000|2025-01-15 12:44:20|2039.14|2027.64|2039.16|2027.66|2039.5|2028|2039.13|2027.63|13
1736945070000|2025-01-15 12:44:30|2039.11|2027.61|2038.93|2027.43|2039.45|2027.95|2038.93|2027.43|7
1736945080000|2025-01-15 12:44:40|2038.98|2027.48|2038.48|2026.98|2038.98|2027.48|2038.48|2026.98|11
1736945090000|2025-01-15 12:44:50|2038.5|2027|2038.25|2026.75|2038.68|2027.18|2038.2|2026.7|13
1736945100000|2025-01-15 12:45:00|2038.2|2026.7|2037.69|2026.19|2038.2|2026.7|2037.69|2026.19|18
1736945110000|2025-01-15 12:45:10|2037.54|2026.04|2037.49|2025.99|2037.97|2026.47|2036.82|2025.32|24
1736945120000|2025-01-15 12:45:20|2037.55|2026.05|2035.65|2024.15|2037.55|2026.05|2035.21|2023.71|15
1736945130000|2025-01-15 12:45:30|2035.61|2024.11|2034.32|2022.82|2035.61|2024.11|2034.32|2022.82|28
1736945140000|2025-01-15 12:45:40|2034.25|2022.75|2033.67|2022.17|2034.25|2022.75|2033.66|2022.16|23
1736945150000|2025-01-15 12:45:50|2033.72|2022.22|2033.65|2022.15|2034.18|2022.68|2033.2|2021.7|23
1736945160000|2025-01-15 12:46:00|2033.77|2022.27|2033.86|2022.36|2034.85|2023.35|2033.77|2022.27|31
1736945170000|2025-01-15 12:46:10|2033.79|2022.29|2032.56|2021.06|2033.79|2022.29|2032.52|2021.02|21
1736945180000|2025-01-15 12:46:20|2032.51|2021.01|2032.26|2020.76|2032.91|2021.41|2032.19|2020.69|23
1736945190000|2025-01-15 12:46:30|2032.23|2020.73|2032.68|2021.18|2033.06|2021.56|2032.23|2020.73|25
1736945200000|2025-01-15 12:46:40|2032.73|2021.23|2031.55|2020.05|2032.8|2021.3|2031.4|2019.9|28
1736945210000|2025-01-15 12:46:50|2031.51|2020.01|2031.71|2020.21|2031.71|2020.21|2031.02|2019.52|24
1736945220000|2025-01-15 12:47:00|2031.74|2020.24|2030.26|2018.76|2031.8|2020.3|2030.18|2018.68|19
1736945230000|2025-01-15 12:47:10|2030.48|2018.98|2029.86|2018.36|2030.59|2019.09|2029.74|2018.24|27
1736945240000|2025-01-15 12:47:20|2029.79|2018.29|2029.47|2017.97|2029.82|2018.32|2029.24|2017.74|32
1736945250000|2025-01-15 12:47:30|2029.52|2018.02|2029.98|2018.48|2029.98|2018.48|2029.11|2017.61|22
1736945260000|2025-01-15 12:47:40|2029.99|2018.49|2029.8|2018.3|2030.12|2018.62|2029.75|2018.25|20
1736945270000|2025-01-15 12:47:50|2029.81|2018.31|2029.67|2018.17|2030|2018.5|2029.67|2018.17|19
1736945280000|2025-01-15 12:48:00|2029.77|2018.27|2028.17|2016.67|2029.78|2018.28|2028.17|2016.67|22
1736945290000|2025-01-15 12:48:10|2028.09|2016.59|2027.8|2016.3|2028.35|2016.85|2027.7|2016.2|21
1736945300000|2025-01-15 12:48:20|2027.82|2016.32|2026.08|2014.58|2027.82|2016.32|2026.08|2014.58|27
1736945310000|2025-01-15 12:48:30|2025.96|2014.46|2028.11|2016.61|2028.11|2016.61|2025.96|2014.46|28
1736945320000|2025-01-15 12:48:40|2028.16|2016.66|2028.26|2016.76|2028.3|2016.8|2027.96|2016.46|17
1736945330000|2025-01-15 12:48:50|2028.27|2016.77|2028.33|2016.83|2028.33|2016.83|2028.26|2016.76|8
1736945340000|2025-01-15 12:49:00|2028.32|2016.82|2027.02|2015.52|2028.32|2016.82|2026.95|2015.45|21
1736945350000|2025-01-15 12:49:10|2027.07|2015.57|2028.05|2016.55|2028.06|2016.56|2027.07|2015.57|22
1736945360000|2025-01-15 12:49:20|2028.06|2016.56|2027.27|2015.77|2028.06|2016.56|2027.22|2015.72|18
1736945370000|2025-01-15 12:49:30|2027.28|2015.78|2027.12|2015.62|2027.28|2015.78|2027.04|2015.54|13
1736945380000|2025-01-15 12:49:40|2027.17|2015.67|2027.08|2015.58|2027.19|2015.69|2027.08|2015.58|9
1736945390000|2025-01-15 12:49:50|2027.03|2015.53|2026.97|2015.47|2027.03|2015.53|2026.4|2014.9|18
1736945400000|2025-01-15 12:50:00|2027.01|2015.51|2027.58|2016.08|2027.72|2016.22|2027.01|2015.51|20
1736945410000|2025-01-15 12:50:10|2027.53|2016.03|2027.04|2015.54|2027.72|2016.22|2026.97|2015.47|24
1736945420000|2025-01-15 12:50:20|2027.02|2015.52|2027.5|2016|2027.5|2016|2026.97|2015.47|12
1736945430000|2025-01-15 12:50:30|2027.57|2016.07|2026.95|2015.45|2027.63|2016.13|2026.94|2015.44|21
1736945440000|2025-01-15 12:50:40|2026.98|2015.48|2027.21|2015.71|2027.39|2015.89|2026.98|2015.48|17
1736945450000|2025-01-15 12:50:50|2027.22|2015.72|2027.27|2015.77|2027.27|2015.77|2027.03|2015.53|13
1736945460000|2025-01-15 12:51:00|2027.35|2015.85|2027.91|2016.41|2027.98|2016.48|2027.35|2015.85|19
1736945470000|2025-01-15 12:51:10|2027.86|2016.36|2027.32|2015.82|2027.86|2016.36|2027.25|2015.75|9
1736945480000|2025-01-15 12:51:20|2027.2|2015.7|2026.33|2014.83|2027.2|2015.7|2026.19|2014.69|17
1736945490000|2025-01-15 12:51:30|2026.28|2014.78|2026.25|2014.75|2026.62|2015.12|2026.19|2014.69|20
1736945500000|2025-01-15 12:51:40|2026.4|2014.9|2026.16|2014.66|2026.54|2015.04|2026.16|2014.66|18
1736945510000|2025-01-15 12:51:50|2025.98|2014.48|2026.45|2014.95|2026.48|2014.98|2025.98|2014.48|12
1736945520000|2025-01-15 12:52:00|2026.49|2014.99|2026.09|2014.59|2027.02|2015.52|2026.06|2014.56|21
1736945530000|2025-01-15 12:52:10|2026.1|2014.6|2026.44|2014.94|2026.53|2015.03|2026.1|2014.6|13
1736945540000|2025-01-15 12:52:20|2026.38|2014.88|2025.94|2014.44|2026.38|2014.88|2025.85|2014.35|11
1736945550000|2025-01-15 12:52:30|2025.87|2014.37|2025.98|2014.48|2025.98|2014.48|2025.87|2014.37|5
1736945560000|2025-01-15 12:52:40|2026.03|2014.53|2025.94|2014.44|2026.11|2014.61|2025.94|2014.44|6
1736945570000|2025-01-15 12:52:50|2025.96|2014.46|2026.11|2014.61|2026.11|2014.61|2025.94|2014.44|11
1736945580000|2025-01-15 12:53:00|2025.99|2014.49|2025.99|2014.49|2025.99|2014.49|2025.99|2014.49|1
1736945590000|2025-01-15 12:53:10|2025.89|2014.39|2026.11|2014.61|2026.11|2014.61|2025.75|2014.25|19
1736945600000|2025-01-15 12:53:20|2026.1|2014.6|2025.92|2014.42|2026.11|2014.61|2025.89|2014.39|11
1736945610000|2025-01-15 12:53:30|2025.93|2014.43|2025.99|2014.49|2026.01|2014.51|2025.92|2014.42|9
1736945620000|2025-01-15 12:53:40|2025.89|2014.39|2025.91|2014.41|2025.96|2014.46|2025.86|2014.36|9
1736945630000|2025-01-15 12:53:50|2025.92|2014.42|2025.93|2014.43|2025.93|2014.43|2025.91|2014.41|8
1736945640000|2025-01-15 12:54:00|2025.94|2014.44|2026.07|2014.57|2026.07|2014.57|2025.94|2014.44|10
1736945650000|2025-01-15 12:54:10|2026.11|2014.61|2026.07|2014.57|2026.11|2014.61|2026.07|2014.57|2
1736945660000|2025-01-15 12:54:20|2026.08|2014.58|2026.01|2014.51|2026.08|2014.58|2026|2014.5|13
1736945670000|2025-01-15 12:54:30|2026.03|2014.53|2025.95|2014.45|2026.03|2014.53|2025.75|2014.25|14
1736945680000|2025-01-15 12:54:40|2026.01|2014.51|2025.98|2014.48|2026.07|2014.57|2025.96|2014.46|10
1736945690000|2025-01-15 12:54:50|2026.03|2014.53|2026.11|2014.61|2026.11|2014.61|2026.03|2014.53|3
1736945700000|2025-01-15 12:55:00|2026.03|2014.53|2025.76|2014.26|2026.03|2014.53|2025.72|2014.22|8
1736945710000|2025-01-15 12:55:10|2025.32|2013.82|2025.57|2014.07|2025.57|2014.07|2025.08|2013.58|15
1736945720000|2025-01-15 12:55:20|2025.59|2014.09|2025.59|2014.09|2025.59|2014.09|2025.59|2014.09|1
1736945780000|2025-01-15 12:56:20|2025.57|2014.07|2024.92|2013.42|2025.57|2014.07|2024.92|2013.42|11
1736945790000|2025-01-15 12:56:30|2024.91|2013.41|2025.03|2013.53|2025.04|2013.54|2024.67|2013.17|16
1736945800000|2025-01-15 12:56:40|2024.9|2013.4|2024.88|2013.38|2024.95|2013.45|2024.66|2013.16|12
1736945810000|2025-01-15 12:56:50|2024.91|2013.41|2024.95|2013.45|2025.01|2013.51|2024.72|2013.22|22
1736945820000|2025-01-15 12:57:00|2024.92|2013.42|2025.25|2013.75|2025.25|2013.75|2024.92|2013.42|4
1736945840000|2025-01-15 12:57:20|2025.13|2013.63|2024.72|2013.22|2025.13|2013.63|2024.69|2013.19|7
1736945850000|2025-01-15 12:57:30|2024.73|2013.23|2024.2|2012.7|2024.73|2013.23|2024.06|2012.56|6
1736945860000|2025-01-15 12:57:40|2024.21|2012.71|2023.87|2012.37|2024.21|2012.71|2023.87|2012.37|7
1736945870000|2025-01-15 12:57:50|2023.78|2012.28|2023.83|2012.33|2023.88|2012.38|2023.66|2012.16|13
1736945880000|2025-01-15 12:58:00|2023.84|2012.34|2023.6|2012.1|2023.84|2012.34|2023.35|2011.85|15
1736945890000|2025-01-15 12:58:10|2023.61|2012.11|2023.83|2012.33|2023.95|2012.45|2023.61|2012.11|11
1736945900000|2025-01-15 12:58:20|2023.85|2012.35|2023.86|2012.36|2023.89|2012.39|2023.85|2012.35|6
1736945910000|2025-01-15 12:58:30|2023.93|2012.43|2023.94|2012.44|2023.94|2012.44|2023.88|2012.38|6
1736945920000|2025-01-15 12:58:40|2023.95|2012.45|2024|2012.5|2024|2012.5|2023.94|2012.44|4
1736945940000|2025-01-15 12:59:00|2023.95|2012.45|2023.91|2012.41|2023.95|2012.45|2023.76|2012.26|12
1736945950000|2025-01-15 12:59:10|2023.92|2012.42|2024|2012.5|2024|2012.5|2023.83|2012.33|11
1736945960000|2025-01-15 12:59:20|2023.87|2012.37|2023.6|2012.1|2023.87|2012.37|2023.44|2011.94|13
1736945970000|2025-01-15 12:59:30|2023.55|2012.05|2023.91|2012.41|2023.92|2012.42|2023.55|2012.05|8
1736945980000|2025-01-15 12:59:40|2023.86|2012.36|2023.91|2012.41|2023.91|2012.41|2023.86|2012.36|2
1736945990000|2025-01-15 12:59:50|2023.92|2012.42|2023.87|2012.37|2024|2012.5|2023.87|2012.37|8
1736946000000|2025-01-15 13:00:00|2023.78|2012.28|2023.99|2012.49|2023.99|2012.49|2023.11|2011.61|15
1736946010000|2025-01-15 13:00:10|2023.92|2012.42|2024.99|2013.49|2025.04|2013.54|2023.92|2012.42|6
1736946020000|2025-01-15 13:00:20|2024.94|2013.44|2025.04|2013.54|2025.04|2013.54|2024.94|2013.44|4
1736946050000|2025-01-15 13:00:50|2024.92|2013.42|2025.04|2013.54|2025.04|2013.54|2024.82|2013.32|8
1736946070000|2025-01-15 13:01:10|2025.14|2013.64|2025.65|2014.15|2025.65|2014.15|2025.14|2013.64|6
1736946080000|2025-01-15 13:01:20|2026.25|2014.75|2027.33|2015.83|2027.33|2015.83|2026.25|2014.75|3
1736946090000|2025-01-15 13:01:30|2027.67|2016.17|2028|2016.5|2028|2016.5|2027.67|2016.17|2
1736946100000|2025-01-15 13:01:40|2028.04|2016.54|2028.41|2016.91|2028.41|2016.91|2028.04|2016.54|4
1736946110000|2025-01-15 13:01:50|2028.55|2017.05|2028.69|2017.19|2028.69|2017.19|2028.55|2017.05|2
1736946120000|2025-01-15 13:02:00|2028.74|2017.24|2030.56|2019.06|2030.56|2019.06|2028.74|2017.24|6
1736946130000|2025-01-15 13:02:10|2030.58|2019.08|2030.61|2019.11|2030.61|2019.11|2030.58|2019.08|3
1736946180000|2025-01-15 13:03:00|2030.74|2019.24|2031.71|2020.21|2031.71|2020.21|2030.74|2019.24|11
1736946190000|2025-01-15 13:03:10|2031.76|2020.26|2033.19|2021.69|2033.43|2021.93|2031.72|2020.22|13
1736946200000|2025-01-15 13:03:20|2033.16|2021.66|2032.9|2021.4|2033.16|2021.66|2032.89|2021.39|6
1736946210000|2025-01-15 13:03:30|2032.74|2021.24|2032.63|2021.13|2032.98|2021.48|2032.62|2021.12|8
1736946220000|2025-01-15 13:03:40|2032.6|2021.1|2032.25|2020.75|2032.6|2021.1|2032.09|2020.59|23
1736946230000|2025-01-15 13:03:50|2032.22|2020.72|2032.68|2021.18|2032.84|2021.34|2032.2|2020.7|13
1736946240000|2025-01-15 13:04:00|2032.67|2021.17|2033.54|2022.04|2033.54|2022.04|2032.57|2021.07|28
1736946250000|2025-01-15 13:04:10|2033.59|2022.09|2032.93|2021.43|2033.63|2022.13|2032.88|2021.38|14
1736946260000|2025-01-15 13:04:20|2033.09|2021.59|2032.81|2021.31|2033.63|2022.13|2032.81|2021.31|18
1736946270000|2025-01-15 13:04:30|2032.78|2021.28|2032.61|2021.11|2032.78|2021.28|2032.32|2020.82|14
1736946280000|2025-01-15 13:04:40|2032.66|2021.16|2032.7|2021.2|2032.72|2021.22|2032.53|2021.03|14
1736946290000|2025-01-15 13:04:50|2032.65|2021.15|2032.87|2021.37|2032.92|2021.42|2032.65|2021.15|18
1736946300000|2025-01-15 13:05:00|2032.77|2021.27|2031.32|2019.82|2032.77|2021.27|2031.32|2019.82|20
1736946310000|2025-01-15 13:05:10|2031.31|2019.81|2031.27|2019.77|2031.35|2019.85|2030.99|2019.49|24
1736946320000|2025-01-15 13:05:20|2031.24|2019.74|2031.08|2019.58|2031.31|2019.81|2030.69|2019.19|17
1736946330000|2025-01-15 13:05:30|2031.01|2019.51|2029.87|2018.37|2031.01|2019.51|2029.86|2018.36|14
1736946340000|2025-01-15 13:05:40|2029.91|2018.41|2029.92|2018.42|2030.16|2018.66|2029.87|2018.37|13
1736946350000|2025-01-15 13:05:50|2029.93|2018.43|2029.69|2018.19|2030|2018.5|2029.67|2018.17|18
1736946360000|2025-01-15 13:06:00|2029.95|2018.45|2028.88|2017.38|2029.99|2018.49|2028.75|2017.25|25
1736946370000|2025-01-15 13:06:10|2029.16|2017.66|2028.84|2017.34|2029.3|2017.8|2028.84|2017.34|16
1736946380000|2025-01-15 13:06:20|2028.78|2017.28|2027.76|2016.26|2028.78|2017.28|2027.76|2016.26|18
1736946390000|2025-01-15 13:06:30|2027.83|2016.33|2028.91|2017.41|2028.99|2017.49|2027.83|2016.33|23
1736946400000|2025-01-15 13:06:40|2028.98|2017.48|2029.88|2018.38|2030.11|2018.61|2028.98|2017.48|19
1736946410000|2025-01-15 13:06:50|2029.91|2018.41|2030.64|2019.14|2030.64|2019.14|2029.89|2018.39|12
1736946420000|2025-01-15 13:07:00|2030.65|2019.15|2030.55|2019.05|2030.75|2019.25|2030.07|2018.57|23
1736946430000|2025-01-15 13:07:10|2030.56|2019.06|2030.24|2018.74|2030.56|2019.06|2030.05|2018.55|18
1736946440000|2025-01-15 13:07:20|2030.15|2018.65|2030.54|2019.04|2030.6|2019.1|2029.73|2018.23|24
1736946450000|2025-01-15 13:07:30|2030.55|2019.05|2029.8|2018.3|2030.55|2019.05|2029.8|2018.3|11
1736946460000|2025-01-15 13:07:40|2029.85|2018.35|2029.93|2018.43|2030.03|2018.53|2028.94|2017.44|21
1736946470000|2025-01-15 13:07:50|2029.98|2018.48|2030.16|2018.66|2030.3|2018.8|2029.98|2018.48|14
1736946480000|2025-01-15 13:08:00|2030.17|2018.67|2030.22|2018.72|2030.38|2018.88|2030.17|2018.67|7
1736946490000|2025-01-15 13:08:10|2030.21|2018.71|2030.72|2019.22|2030.76|2019.26|2030.21|2018.71|15
1736946500000|2025-01-15 13:08:20|2030.7|2019.2|2030.23|2018.73|2030.72|2019.22|2030.23|2018.73|9
1736946510000|2025-01-15 13:08:30|2030.24|2018.74|2030.74|2019.24|2030.74|2019.24|2030.24|2018.74|6
1736946520000|2025-01-15 13:08:40|2030.72|2019.22|2030.16|2018.66|2030.72|2019.22|2030.16|2018.66|10
1736946530000|2025-01-15 13:08:50|2030.17|2018.67|2030.3|2018.8|2030.3|2018.8|2030.17|2018.67|5
1736946540000|2025-01-15 13:09:00|2030.19|2018.69|2028.33|2016.83|2030.19|2018.69|2028.33|2016.83|13
1736946550000|2025-01-15 13:09:10|2028.18|2016.68|2027.96|2016.46|2028.19|2016.69|2027.96|2016.46|12
1736946560000|2025-01-15 13:09:20|2027.83|2016.33|2029.01|2017.51|2029.06|2017.56|2027.82|2016.32|17
1736946570000|2025-01-15 13:09:30|2029.05|2017.55|2029.81|2018.31|2029.81|2018.31|2029.05|2017.55|26
1736946580000|2025-01-15 13:09:40|2029.83|2018.33|2029.83|2018.33|2029.83|2018.33|2029.83|2018.33|1
1736946600000|2025-01-15 13:10:00|2029.74|2018.24|2029.67|2018.17|2029.74|2018.24|2029.65|2018.15|3
1736946610000|2025-01-15 13:10:10|2029.66|2018.16|2029.66|2018.16|2029.67|2018.17|2029.66|2018.16|5
1736946620000|2025-01-15 13:10:20|2029.67|2018.17|2029.26|2017.76|2029.79|2018.29|2029.26|2017.76|12
1736946630000|2025-01-15 13:10:30|2029.08|2017.58|2029.46|2017.96|2029.66|2018.16|2029.01|2017.51|18
1736946640000|2025-01-15 13:10:40|2029.57|2018.07|2029.83|2018.33|2029.83|2018.33|2029.57|2018.07|5
1736946650000|2025-01-15 13:10:50|2030.79|2019.29|2030.79|2019.29|2030.79|2019.29|2030.79|2019.29|1
1736946660000|2025-01-15 13:11:00|2030.68|2019.18|2029.76|2018.26|2030.68|2019.18|2029.76|2018.26|15
1736946670000|2025-01-15 13:11:10|2029.9|2018.4|2030.54|2019.04|2030.74|2019.24|2029.78|2018.28|18
1736946680000|2025-01-15 13:11:20|2030.55|2019.05|2029.49|2017.99|2030.55|2019.05|2029.49|2017.99|11
1736946690000|2025-01-15 13:11:30|2029.57|2018.07|2029.65|2018.15|2029.67|2018.17|2029.55|2018.05|10
1736946700000|2025-01-15 13:11:40|2029.61|2018.11|2029.49|2017.99|2029.61|2018.11|2029.49|2017.99|6
1736946710000|2025-01-15 13:11:50|2029.53|2018.03|2029.65|2018.15|2029.66|2018.16|2029.53|2018.03|6
1736946720000|2025-01-15 13:12:00|2029.6|2018.1|2029.49|2017.99|2029.6|2018.1|2029.49|2017.99|5
1736946730000|2025-01-15 13:12:10|2029.51|2018.01|2030.02|2018.52|2030.02|2018.52|2029.51|2018.01|9
1736946740000|2025-01-15 13:12:20|2030.11|2018.61|2030.24|2018.74|2030.28|2018.78|2030.07|2018.57|20
1736946750000|2025-01-15 13:12:30|2030.28|2018.78|2030.68|2019.18|2030.71|2019.21|2030.28|2018.78|14
1736946760000|2025-01-15 13:12:40|2030.7|2019.2|2030.76|2019.26|2030.76|2019.26|2030.7|2019.2|9
1736946770000|2025-01-15 13:12:50|2030.77|2019.27|2030.67|2019.17|2030.79|2019.29|2030.64|2019.14|8
1736946780000|2025-01-15 13:13:00|2030.28|2018.78|2030.02|2018.52|2030.38|2018.88|2029.79|2018.29|19
1736946790000|2025-01-15 13:13:10|2030.07|2018.57|2030.72|2019.22|2030.75|2019.25|2030.07|2018.57|22
1736946800000|2025-01-15 13:13:20|2030.75|2019.25|2030.68|2019.18|2030.79|2019.29|2030.68|2019.18|4
1736946810000|2025-01-15 13:13:30|2030.7|2019.2|2030.76|2019.26|2030.76|2019.26|2030.68|2019.18|9
1736946820000|2025-01-15 13:13:40|2030.74|2019.24|2030.56|2019.06|2030.79|2019.29|2030.56|2019.06|10
1736946830000|2025-01-15 13:13:50|2030.57|2019.07|2030.85|2019.35|2030.98|2019.48|2030.57|2019.07|7
1736946840000|2025-01-15 13:14:00|2030.8|2019.3|2031|2019.5|2031.18|2019.68|2030.8|2019.3|17
1736946850000|2025-01-15 13:14:10|2031.01|2019.51|2030.68|2019.18|2031.02|2019.52|2030.66|2019.16|12
1736946860000|2025-01-15 13:14:20|2030.57|2019.07|2030.56|2019.06|2030.57|2019.07|2030.56|2019.06|2
1736946900000|2025-01-15 13:15:00|2030.02|2018.52|2027.75|2016.25|2030.02|2018.52|2027.75|2016.25|5
1736946910000|2025-01-15 13:15:10|2027.27|2015.77|2024.97|2013.47|2027.27|2015.77|2024.62|2013.12|16
1736946920000|2025-01-15 13:15:20|2025.25|2013.75|2024.82|2013.32|2026.03|2014.53|2024.82|2013.32|17
1736946930000|2025-01-15 13:15:30|2024.77|2013.27|2024.1|2012.6|2024.79|2013.29|2024.1|2012.6|16
1736946940000|2025-01-15 13:15:40|2024.12|2012.62|2023.5|2012|2024.12|2012.62|2023.45|2011.95|15
1736946950000|2025-01-15 13:15:50|2023.59|2012.09|2024.49|2012.99|2024.56|2013.06|2023.41|2011.91|20
1736946960000|2025-01-15 13:16:00|2024.55|2013.05|2023.92|2012.42|2025.13|2013.63|2023.92|2012.42|25
1736946970000|2025-01-15 13:16:10|2023.79|2012.29|2022.79|2011.29|2024.33|2012.83|2022.66|2011.16|24
1736946980000|2025-01-15 13:16:20|2022.91|2011.41|2025.35|2013.85|2025.48|2013.98|2022.61|2011.11|27
1736946990000|2025-01-15 13:16:30|2025.32|2013.82|2025.36|2013.86|2025.49|2013.99|2025.29|2013.79|24
1736947000000|2025-01-15 13:16:40|2025.44|2013.94|2025.72|2014.22|2025.72|2014.22|2025.35|2013.85|6
1736947020000|2025-01-15 13:17:00|2026.39|2014.89|2027.06|2015.56|2027.06|2015.56|2026.39|2014.89|3
1736947030000|2025-01-15 13:17:10|2026.43|2014.93|2026.19|2014.69|2026.43|2014.93|2026.15|2014.65|11
1736947040000|2025-01-15 13:17:20|2026.09|2014.59|2026.31|2014.81|2026.44|2014.94|2025.78|2014.28|27
1736947050000|2025-01-15 13:17:30|2026.23|2014.73|2026.06|2014.56|2026.36|2014.86|2025.19|2013.69|25
1736947060000|2025-01-15 13:17:40|2025.87|2014.37|2024.42|2012.92|2025.97|2014.47|2024.07|2012.57|21
1736947070000|2025-01-15 13:17:50|2024.47|2012.97|2025.3|2013.8|2025.3|2013.8|2024.47|2012.97|17
1736947080000|2025-01-15 13:18:00|2025.32|2013.82|2026.21|2014.71|2026.25|2014.75|2025.16|2013.66|19
1736947090000|2025-01-15 13:18:10|2025.92|2014.42|2026.62|2015.12|2026.72|2015.22|2025.72|2014.22|22
1736947100000|2025-01-15 13:18:20|2026.77|2015.27|2026.28|2014.78|2026.81|2015.31|2025.93|2014.43|21
1736947110000|2025-01-15 13:18:30|2026.29|2014.79|2026.84|2015.34|2026.84|2015.34|2026.27|2014.77|16
1736947130000|2025-01-15 13:18:50|2026.94|2015.44|2029.29|2017.79|2029.29|2017.79|2026.94|2015.44|6
1736947140000|2025-01-15 13:19:00|2029.35|2017.85|2029.89|2018.39|2029.89|2018.39|2029.35|2017.85|20
1736947150000|2025-01-15 13:19:10|2029.61|2018.11|2029.78|2018.28|2029.78|2018.28|2029.02|2017.52|19
1736947160000|2025-01-15 13:19:20|2029.81|2018.31|2030.57|2019.07|2030.94|2019.44|2029.81|2018.31|25
1736947170000|2025-01-15 13:19:30|2030.62|2019.12|2029.29|2017.79|2030.68|2019.18|2029.25|2017.75|22
1736947180000|2025-01-15 13:19:40|2029.2|2017.7|2029.4|2017.9|2029.45|2017.95|2029.15|2017.65|21
1736947190000|2025-01-15 13:19:50|2029.35|2017.85|2029.22|2017.72|2029.42|2017.92|2029.15|2017.65|25
1736947200000|2025-01-15 13:20:00|2029.26|2017.76|2031.23|2019.73|2031.23|2019.73|2029.26|2017.76|16
1736947220000|2025-01-15 13:20:20|2031.32|2019.82|2031.99|2020.49|2031.99|2020.49|2031.32|2019.82|2
1736947230000|2025-01-15 13:20:30|2031.9|2020.4|2031.99|2020.49|2031.99|2020.49|2031.89|2020.39|12
1736947240000|2025-01-15 13:20:40|2032|2020.5|2032.01|2020.51|2032.01|2020.51|2032|2020.5|2
1736947250000|2025-01-15 13:20:50|2032.08|2020.58|2032.14|2020.64|2032.14|2020.64|2032.08|2020.58|2
1736947270000|2025-01-15 13:21:10|2032.01|2020.51|2032.14|2020.64|2032.14|2020.64|2032|2020.5|12
1736947290000|2025-01-15 13:21:30|2032.01|2020.51|2031.76|2020.26|2032.07|2020.57|2031.39|2019.89|11
1736947300000|2025-01-15 13:21:40|2031.86|2020.36|2031.83|2020.33|2032.06|2020.56|2031.42|2019.92|20
1736947310000|2025-01-15 13:21:50|2031.9|2020.4|2032.45|2020.95|2032.45|2020.95|2031.9|2020.4|18
1736947320000|2025-01-15 13:22:00|2032.5|2021|2033.46|2021.96|2033.78|2022.28|2032.5|2021|26
1736947330000|2025-01-15 13:22:10|2033.41|2021.91|2033.24|2021.74|2033.47|2021.97|2033.2|2021.7|12
1736947340000|2025-01-15 13:22:20|2033.3|2021.8|2033.05|2021.55|2033.3|2021.8|2032.48|2020.98|17
1736947350000|2025-01-15 13:22:30|2032.99|2021.49|2033.16|2021.66|2033.29|2021.79|2032.73|2021.23|21
1736947360000|2025-01-15 13:22:40|2033.04|2021.54|2033.1|2021.6|2033.13|2021.63|2032.86|2021.36|13
1736947370000|2025-01-15 13:22:50|2033.05|2021.55|2032.48|2020.98|2033.05|2021.55|2032.13|2020.63|21
1736947380000|2025-01-15 13:23:00|2032.45|2020.95|2033.06|2021.56|2033.22|2021.72|2032.21|2020.71|23
1736947390000|2025-01-15 13:23:10|2033.25|2021.75|2033.21|2021.71|2033.6|2022.1|2032.85|2021.35|27
1736947400000|2025-01-15 13:23:20|2033.12|2021.62|2033.92|2022.42|2033.92|2022.42|2033.1|2021.6|23
1736947410000|2025-01-15 13:23:30|2033.91|2022.41|2034.17|2022.67|2034.17|2022.67|2033.8|2022.3|12
1736947420000|2025-01-15 13:23:40|2034.21|2022.71|2035.92|2024.42|2035.92|2024.42|2034.21|2022.71|2
1736947440000|2025-01-15 13:24:00|2036.85|2025.35|2037.79|2026.29|2037.79|2026.29|2036.85|2025.35|11
1736947450000|2025-01-15 13:24:10|2037.71|2026.21|2037.61|2026.11|2037.71|2026.21|2037.2|2025.7|18
1736947460000|2025-01-15 13:24:20|2037.63|2026.13|2037.27|2025.77|2037.63|2026.13|2037.23|2025.73|19
1736947470000|2025-01-15 13:24:30|2037.32|2025.82|2037.43|2025.93|2037.71|2026.21|2037.31|2025.81|18
1736947480000|2025-01-15 13:24:40|2037.39|2025.89|2038.19|2026.69|2038.24|2026.74|2037.25|2025.75|15
1736947490000|2025-01-15 13:24:50|2038.29|2026.79|2038.67|2027.17|2039.01|2027.51|2038.26|2026.76|22
1736947500000|2025-01-15 13:25:00|2038.72|2027.22|2039.2|2027.7|2039.2|2027.7|2038.72|2027.22|8
1736947540000|2025-01-15 13:25:40|2040.15|2028.65|2040.49|2028.99|2041.08|2029.58|2040.15|2028.65|17
1736947550000|2025-01-15 13:25:50|2040.3|2028.8|2039.34|2027.84|2040.3|2028.8|2039.26|2027.76|14
1736947560000|2025-01-15 13:26:00|2039.39|2027.89|2039.98|2028.48|2040.23|2028.73|2039.34|2027.84|23
1736947570000|2025-01-15 13:26:10|2039.99|2028.49|2040.01|2028.51|2040.19|2028.69|2039.64|2028.14|26
1736947580000|2025-01-15 13:26:20|2040.07|2028.57|2040.49|2028.99|2040.51|2029.01|2040.07|2028.57|19
1736947590000|2025-01-15 13:26:30|2040.51|2029.01|2041.43|2029.93|2041.43|2029.93|2040.51|2029.01|2
1736947610000|2025-01-15 13:26:50|2041.74|2030.24|2042.18|2030.68|2042.18|2030.68|2041.74|2030.24|4
1736947620000|2025-01-15 13:27:00|2042.36|2030.86|2045.87|2034.37|2045.87|2034.37|2042.36|2030.86|14
1736947630000|2025-01-15 13:27:10|2046.16|2034.66|2046.44|2034.94|2046.44|2034.94|2046.15|2034.65|6
1736947640000|2025-01-15 13:27:20|2046.39|2034.89|2044.12|2032.62|2046.39|2034.89|2044.12|2032.62|15
1736947650000|2025-01-15 13:27:30|2044.07|2032.57|2045.11|2033.61|2045.27|2033.77|2044.05|2032.55|28
1736947660000|2025-01-15 13:27:40|2045.12|2033.62|2045.97|2034.47|2045.98|2034.48|2044.63|2033.13|26
1736947670000|2025-01-15 13:27:50|2046.01|2034.51|2045.92|2034.42|2046.06|2034.56|2044.42|2032.92|29
1736947680000|2025-01-15 13:28:00|2046.08|2034.58|2045.63|2034.13|2046.4|2034.9|2044.73|2033.23|30
1736947690000|2025-01-15 13:28:10|2045.58|2034.08|2046.13|2034.63|2046.44|2034.94|2045.08|2033.58|25
1736947700000|2025-01-15 13:28:20|2046.29|2034.79|2046.44|2034.94|2046.44|2034.94|2046.29|2034.79|13
1736947710000|2025-01-15 13:28:30|2046.81|2035.31|2046.81|2035.31|2047.04|2035.54|2046.81|2035.31|18
1736947720000|2025-01-15 13:28:40|2046.68|2035.18|2046.7|2035.2|2046.91|2035.41|2046.63|2035.13|11
1736947730000|2025-01-15 13:28:50|2046.65|2035.15|2043.51|2032.01|2046.65|2035.15|2043.2|2031.7|28
1736947740000|2025-01-15 13:29:00|2043.36|2031.86|2043.96|2032.46|2043.96|2032.46|2043.14|2031.64|22
1736947750000|2025-01-15 13:29:10|2044.01|2032.51|2043.17|2031.67|2044.01|2032.51|2042.38|2030.88|26
1736947760000|2025-01-15 13:29:20|2043.13|2031.63|2042.94|2031.44|2043.15|2031.65|2042.38|2030.88|18
1736947770000|2025-01-15 13:29:30|2043.04|2031.54|2043.91|2032.41|2043.91|2032.41|2042.94|2031.44|20
1736947780000|2025-01-15 13:29:40|2043.6|2032.1|2043.75|2032.25|2043.77|2032.27|2043.02|2031.52|25
1736947800000|2025-01-15 13:30:00|2043.77|2032.27|2047.54|2042.77|2049.88|2042.77|2043.77|2032.27|19
1736947810000|2025-01-15 13:30:10|2053.36|2049.05|2076.35|2065.5|2076.35|2065.5|2053.36|2049.05|32
1736947820000|2025-01-15 13:30:20|2076.55|2069.35|2088.62|2077.12|2089.09|2077.59|2076.55|2069.35|31
1736947830000|2025-01-15 13:30:30|2089.1|2077.6|2077.21|2072.21|2098.52|2087.02|2077.21|2067.82|39
1736947840000|2025-01-15 13:30:40|2081.47|2072.32|2085.8|2079.23|2095.38|2087.71|2081.47|2072.32|36
1736947850000|2025-01-15 13:30:50|2085.7|2078.81|2088.86|2083.49|2089.41|2083.49|2074.22|2067.1|37
1736947860000|2025-01-15 13:31:00|2087.22|2083.05|2093.58|2082.08|2096.54|2085.04|2086.89|2079.04|33
1736947870000|2025-01-15 13:31:10|2089.09|2084.74|2086.36|2074.86|2092.41|2084.74|2085.46|2073.96|29
1736947880000|2025-01-15 13:31:20|2086.35|2074.85|2090.57|2079.07|2090.88|2082.52|2085.82|2074.32|30
1736947890000|2025-01-15 13:31:30|2091.22|2079.72|2086.75|2075.25|2091.22|2079.72|2086.28|2074.78|30
1736947900000|2025-01-15 13:31:40|2086.39|2074.89|2090.67|2079.17|2090.68|2082.1|2085.72|2074.22|27
1736947910000|2025-01-15 13:31:50|2091.58|2080.08|2090.25|2078.75|2091.58|2081.31|2084.68|2075.92|30
1736947920000|2025-01-15 13:32:00|2090.26|2078.76|2092.94|2081.44|2094.73|2083.23|2089.1|2077.6|31
1736947930000|2025-01-15 13:32:10|2093.19|2081.69|2096.47|2084.97|2096.93|2087.78|2091.53|2080.03|34
1736947940000|2025-01-15 13:32:20|2096.62|2085.12|2103.22|2091.72|2103.22|2096.11|2096.62|2085.12|29
1736947950000|2025-01-15 13:32:30|2103.63|2092.13|2106.39|2094.89|2107.26|2095.76|2103.25|2091.75|38
1736947960000|2025-01-15 13:32:40|2106.36|2094.86|2108.18|2096.68|2108.23|2096.73|2099.95|2090.79|29
1736947970000|2025-01-15 13:32:50|2108.44|2096.94|2110.06|2098.56|2111.84|2100.34|2108.23|2096.73|34
1736947980000|2025-01-15 13:33:00|2110.02|2098.52|2111.3|2099.8|2111.3|2099.8|2108.95|2097.45|34
1736947990000|2025-01-15 13:33:10|2111.09|2099.59|2115.34|2103.84|2115.45|2104.54|2109|2099.59|31
1736948000000|2025-01-15 13:33:20|2115.4|2103.9|2111.21|2099.71|2115.54|2104.04|2110.93|2099.43|18
1736948010000|2025-01-15 13:33:30|2111.22|2099.72|2117.55|2106.05|2117.55|2106.05|2111.22|2099.72|27
1736948020000|2025-01-15 13:33:40|2117.58|2106.08|2119.81|2108.31|2119.98|2108.48|2117.53|2106.03|27
1736948030000|2025-01-15 13:33:50|2119.92|2108.42|2121.82|2110.32|2122.17|2110.67|2119.92|2108.42|26
1736948040000|2025-01-15 13:34:00|2120.89|2109.39|2119.81|2108.31|2120.89|2111.37|2113.68|2103.99|37
1736948050000|2025-01-15 13:34:10|2120.5|2109|2121.55|2110.05|2122.37|2110.87|2120.5|2109|36
1736948060000|2025-01-15 13:34:20|2121.3|2109.8|2127.57|2116.07|2127.61|2116.11|2121.21|2109.71|33
1736948070000|2025-01-15 13:34:30|2127.67|2116.17|2127.88|2116.38|2128.21|2116.71|2126.77|2115.27|29
1736948080000|2025-01-15 13:34:40|2127.76|2116.26|2123.25|2111.75|2127.76|2116.26|2117.14|2108.03|30
1736948090000|2025-01-15 13:34:50|2123.35|2111.85|2123.19|2111.69|2123.4|2111.9|2121.99|2110.49|22
1736948100000|2025-01-15 13:35:00|2122.55|2111.05|2115.77|2104.27|2122.76|2111.26|2115.66|2104.16|29
1736948110000|2025-01-15 13:35:10|2115.76|2104.26|2107.29|2095.79|2115.76|2104.26|2107.26|2095.76|30
1736948120000|2025-01-15 13:35:20|2106.71|2095.21|2102.69|2091.19|2106.71|2095.21|2098.01|2086.51|26
1736948130000|2025-01-15 13:35:30|2104.41|2092.91|2108.61|2097.11|2112.94|2103.24|2104.41|2092.91|35
1736948140000|2025-01-15 13:35:40|2108.68|2097.18|2106.93|2095.43|2108.68|2098.82|2102.97|2092.04|34
1736948150000|2025-01-15 13:35:50|2106.88|2095.38|2113.01|2101.51|2113.02|2103.93|2106.88|2095.38|32
1736948160000|2025-01-15 13:36:00|2113.07|2101.57|2118.22|2106.72|2119.15|2107.65|2111.27|2101.51|34
1736948170000|2025-01-15 13:36:10|2117.79|2106.29|2112.52|2101.02|2117.79|2107.81|2112.09|2101.02|37
1736948180000|2025-01-15 13:36:20|2112.55|2101.05|2111.57|2100.07|2113.59|2102.09|2110.41|2098.91|33
1736948190000|2025-01-15 13:36:30|2110.75|2099.25|2113.06|2101.56|2113.06|2101.56|2110.75|2099.25|37
1736948200000|2025-01-15 13:36:40|2113.11|2101.61|2112.03|2100.53|2113.81|2103.47|2108.1|2097.82|28
1736948210000|2025-01-15 13:36:50|2111.86|2100.36|2105.94|2094.44|2111.86|2100.36|2105.94|2094.44|33
1736948220000|2025-01-15 13:37:00|2105.89|2094.39|2103.52|2092.02|2106.18|2094.68|2101.71|2090.21|34
1736948230000|2025-01-15 13:37:10|2103.57|2092.07|2101.71|2090.21|2103.57|2092.07|2101.62|2090.12|30
1736948240000|2025-01-15 13:37:20|2101.41|2089.91|2099.58|2088.08|2101.41|2089.91|2099.21|2087.71|36
1736948250000|2025-01-15 13:37:30|2099.37|2087.87|2108.37|2096.87|2108.37|2096.87|2099.3|2087.8|34
1736948260000|2025-01-15 13:37:40|2108.48|2096.98|2107.82|2096.32|2110.38|2098.88|2107.6|2096.1|29
1736948270000|2025-01-15 13:37:50|2107.9|2096.4|2110.21|2098.71|2110.21|2098.71|2107.9|2096.4|32
1736948280000|2025-01-15 13:38:00|2110.16|2098.66|2111.79|2100.29|2115.3|2103.8|2110.16|2098.66|36
1736948290000|2025-01-15 13:38:10|2111.53|2100.03|2111.07|2099.57|2113.62|2102.12|2109.67|2098.17|32
1736948300000|2025-01-15 13:38:20|2110.92|2099.42|2110.81|2099.31|2112.06|2100.56|2109.93|2098.43|28
1736948310000|2025-01-15 13:38:30|2111.57|2100.07|2105.38|2093.88|2111.57|2100.07|2105.38|2093.88|38
1736948320000|2025-01-15 13:38:40|2104.91|2093.41|2102.8|2091.3|2106.84|2095.34|2102.51|2091.01|33
1736948330000|2025-01-15 13:38:50|2103.28|2091.78|2103.83|2092.33|2103.84|2092.34|2101|2089.5|22
1736948340000|2025-01-15 13:39:00|2101.01|2097.01|2100.31|2088.81|2105.69|2097.01|2100.31|2088.81|29
1736948350000|2025-01-15 13:39:10|2100.58|2089.08|2098.25|2086.75|2101.1|2089.6|2098.16|2086.66|30
1736948360000|2025-01-15 13:39:20|2098.27|2086.77|2100.59|2089.09|2101.91|2090.41|2098.16|2086.66|22
1736948370000|2025-01-15 13:39:30|2100.54|2089.04|2100.54|2089.04|2101.27|2089.77|2099.58|2088.08|27
1736948380000|2025-01-15 13:39:40|2100.83|2089.33|2104.13|2092.63|2105.38|2093.88|2100.82|2089.32|25
1736948390000|2025-01-15 13:39:50|2105.13|2093.63|2106.55|2095.05|2107.14|2095.64|2104.29|2092.79|26
1736948400000|2025-01-15 13:40:00|2106.45|2094.95|2109.7|2098.2|2109.7|2098.2|2105.38|2093.88|25
1736948410000|2025-01-15 13:40:10|2109.72|2098.22|2108.27|2096.77|2110.2|2098.7|2107.19|2095.69|24
1736948420000|2025-01-15 13:40:20|2108.5|2097|2103.2|2091.7|2109.12|2097.62|2103.2|2091.7|29
1736948430000|2025-01-15 13:40:30|2102.74|2091.24|2102.75|2091.25|2103.12|2091.62|2101.91|2090.41|24
1736948440000|2025-01-15 13:40:40|2102.9|2091.4|2100.99|2089.49|2102.9|2091.4|2100.72|2089.22|31
1736948450000|2025-01-15 13:40:50|2100.98|2089.48|2100.72|2089.22|2102.22|2090.72|2100.43|2088.93|28
1736948460000|2025-01-15 13:41:00|2100.73|2089.23|2100.23|2088.73|2101.55|2090.05|2097.97|2086.47|34
1736948470000|2025-01-15 13:41:10|2100.44|2088.94|2100.49|2088.99|2100.49|2088.99|2098.4|2086.9|30
1736948480000|2025-01-15 13:41:20|2100.56|2089.06|2102.97|2091.47|2104.44|2092.94|2100.56|2089.06|32
1736948490000|2025-01-15 13:41:30|2102.7|2091.2|2103.83|2092.33|2103.83|2092.33|2102.3|2090.8|22
1736948500000|2025-01-15 13:41:40|2103.82|2092.32|2102.53|2091.03|2103.82|2092.32|2102.42|2090.92|29
1736948510000|2025-01-15 13:41:50|2102.51|2091.01|2099.82|2088.32|2102.64|2091.14|2099.76|2088.26|37
1736948520000|2025-01-15 13:42:00|2099.71|2088.21|2097.08|2085.58|2099.71|2088.21|2097.08|2085.58|27
1736948530000|2025-01-15 13:42:10|2097.1|2085.6|2096.94|2085.44|2097.35|2085.85|2096.91|2085.41|27
1736948540000|2025-01-15 13:42:20|2096.92|2085.42|2101.64|2090.14|2101.67|2090.17|2096.92|2085.42|32
1736948550000|2025-01-15 13:42:30|2101.53|2090.03|2100.71|2089.21|2101.64|2090.14|2100.23|2088.73|31
1736948560000|2025-01-15 13:42:40|2100.61|2089.11|2100.73|2089.23|2100.9|2089.4|2100.15|2088.65|19
1736948570000|2025-01-15 13:42:50|2100.54|2089.04|2098.21|2086.71|2100.66|2089.16|2098.11|2086.61|19
1736948580000|2025-01-15 13:43:00|2098.22|2086.72|2095.49|2083.99|2098.45|2086.95|2095.18|2083.68|19
1736948590000|2025-01-15 13:43:10|2095.54|2084.04|2095.48|2083.98|2095.54|2084.04|2095.48|2083.98|3
1736948600000|2025-01-15 13:43:20|2095.46|2083.96|2100.96|2089.46|2101.08|2089.58|2095.46|2083.96|17
1736948610000|2025-01-15 13:43:30|2100.93|2089.43|2101.92|2090.42|2101.92|2090.42|2100.68|2089.18|20
1736948620000|2025-01-15 13:43:40|2101.96|2090.46|2105.04|2093.54|2105.04|2093.54|2101.96|2090.46|9
1736948630000|2025-01-15 13:43:50|2105.68|2094.18|2104.71|2093.21|2106.31|2094.81|2104.6|2093.1|11
1736948640000|2025-01-15 13:44:00|2105.23|2093.73|2105.8|2094.3|2106.3|2094.8|2105.23|2093.73|28
1736948650000|2025-01-15 13:44:10|2106.03|2094.53|2106.3|2094.8|2106.31|2094.81|2105.53|2094.03|25
1736948660000|2025-01-15 13:44:20|2106.03|2094.53|2106.31|2094.81|2106.31|2094.81|2105.45|2093.95|24
1736948670000|2025-01-15 13:44:30|2107.1|2095.6|2106.3|2094.8|2107.31|2095.81|2105.51|2094.01|26
1736948680000|2025-01-15 13:44:40|2105.97|2094.47|2104.09|2092.59|2106.18|2094.68|2103.97|2092.47|23
1736948690000|2025-01-15 13:44:50|2104.1|2092.6|2105.44|2093.94|2105.44|2093.94|2104.09|2092.59|15
1736948700000|2025-01-15 13:45:00|2105.12|2093.62|2107.94|2096.44|2107.94|2096.44|2105.12|2093.62|18
1736948710000|2025-01-15 13:45:10|2109.53|2098.03|2110.33|2098.83|2111.06|2099.56|2107.04|2095.54|34
1736948720000|2025-01-15 13:45:20|2110.23|2098.73|2111.59|2100.09|2111.59|2100.09|2109.02|2097.52|22
1736948730000|2025-01-15 13:45:30|2112.04|2100.54|2112.1|2100.6|2112.44|2100.94|2111.84|2100.34|22
1736948740000|2025-01-15 13:45:40|2112.09|2100.59|2110.4|2098.9|2112.14|2100.64|2110.04|2098.54|22
1736948750000|2025-01-15 13:45:50|2110.51|2099.01|2111.46|2099.96|2111.58|2100.08|2110.51|2099.01|17
1736948760000|2025-01-15 13:46:00|2111.51|2100.01|2114.3|2102.8|2114.3|2102.8|2111.51|2100.01|22
1736948770000|2025-01-15 13:46:10|2114.75|2103.25|2115.07|2103.57|2115.07|2103.57|2114.25|2102.75|15
1736948780000|2025-01-15 13:46:20|2115.08|2103.58|2115.61|2104.11|2116.56|2105.06|2115.08|2103.58|24
1736948790000|2025-01-15 13:46:30|2115.07|2103.57|2115.84|2104.34|2116.19|2104.69|2115.02|2103.52|25
1736948800000|2025-01-15 13:46:40|2115.9|2104.4|2114.17|2102.67|2116.01|2104.51|2113.03|2101.53|32
1736948810000|2025-01-15 13:46:50|2114.5|2103|2115.21|2103.71|2115.46|2103.96|2114.2|2102.7|29
1736948820000|2025-01-15 13:47:00|2115.16|2103.66|2116.25|2104.75|2116.25|2104.75|2113.89|2102.39|24
1736948830000|2025-01-15 13:47:10|2116.24|2104.74|2116.88|2105.38|2117.04|2105.54|2115.93|2104.43|20
1736948840000|2025-01-15 13:47:20|2116.55|2105.05|2114.76|2103.26|2116.79|2105.29|2114.19|2102.69|22
1736948850000|2025-01-15 13:47:30|2115.43|2103.93|2114.44|2102.94|2115.63|2104.13|2114.26|2102.76|28
1736948860000|2025-01-15 13:47:40|2114.57|2103.07|2116.34|2104.84|2116.35|2104.85|2114.57|2103.07|30
1736948870000|2025-01-15 13:47:50|2116.39|2104.89|2117.39|2105.89|2117.39|2105.89|2116.15|2104.65|24
1736948880000|2025-01-15 13:48:00|2117.43|2105.93|2118.24|2106.74|2119.84|2108.34|2117.43|2105.93|23
1736948890000|2025-01-15 13:48:10|2118.34|2106.84|2118.84|2107.34|2118.84|2107.34|2118.34|2106.84|12
1736948900000|2025-01-15 13:48:20|2119.19|2107.69|2119.19|2107.69|2119.19|2107.69|2119.19|2107.69|1
1736948910000|2025-01-15 13:48:30|2119.55|2108.05|2119.55|2108.05|2119.55|2108.05|2119.55|2108.05|1
1736948920000|2025-01-15 13:48:40|2120.81|2109.31|2120.94|2109.44|2121.11|2109.61|2120.81|2109.31|14
1736948930000|2025-01-15 13:48:50|2121.24|2109.74|2124|2112.5|2124.36|2112.86|2121.13|2109.63|13
1736948940000|2025-01-15 13:49:00|2123.95|2112.45|2124.3|2112.8|2124.8|2113.3|2123.09|2111.59|29
1736948950000|2025-01-15 13:49:10|2124.51|2113.01|2124.6|2113.1|2124.6|2113.1|2124.08|2112.58|25
1736948960000|2025-01-15 13:49:20|2124.61|2113.11|2126.11|2114.61|2126.21|2114.71|2124.37|2112.87|20
1736948970000|2025-01-15 13:49:30|2126.01|2114.51|2125.9|2114.4|2126.61|2115.11|2125.9|2114.4|33
1736948980000|2025-01-15 13:49:40|2126.13|2114.63|2126.35|2114.85|2126.4|2114.9|2126.11|2114.61|17
1736948990000|2025-01-15 13:49:50|2126.16|2114.66|2125.78|2114.28|2126.4|2114.9|2125.54|2114.04|29
1736949000000|2025-01-15 13:50:00|2125.83|2114.33|2127.14|2115.64|2127.14|2115.64|2125.83|2114.33|17
1736949010000|2025-01-15 13:50:10|2127.19|2115.69|2129.77|2118.27|2130.99|2119.49|2127.19|2115.69|18
1736949020000|2025-01-15 13:50:20|2129.71|2118.21|2130.4|2118.9|2131.14|2119.64|2129.69|2118.19|26
1736949030000|2025-01-15 13:50:30|2130.29|2118.79|2126.48|2114.98|2130.29|2118.79|2126.03|2114.53|38
1736949040000|2025-01-15 13:50:40|2126.36|2114.86|2126.23|2114.73|2127.73|2116.23|2126.15|2114.65|35
1736949050000|2025-01-15 13:50:50|2126.13|2114.63|2128.1|2116.6|2128.3|2116.8|2126.11|2114.61|31
1736949060000|2025-01-15 13:51:00|2128.19|2116.69|2128.44|2116.94|2128.85|2117.35|2126.09|2114.59|26
1736949070000|2025-01-15 13:51:10|2128.69|2117.19|2128.34|2116.84|2128.91|2117.41|2127.56|2116.06|27
1736949080000|2025-01-15 13:51:20|2128.39|2116.89|2125.37|2113.87|2128.6|2117.1|2125.37|2113.87|26
1736949090000|2025-01-15 13:51:30|2124.5|2113|2123.62|2112.12|2124.5|2113|2123.62|2112.12|10
1736949100000|2025-01-15 13:51:40|2122.35|2110.85|2123.71|2112.21|2124.14|2112.64|2121.88|2110.38|25
1736949110000|2025-01-15 13:51:50|2123.67|2112.17|2123.52|2112.02|2124.74|2113.24|2123.52|2112.02|31
1736949120000|2025-01-15 13:52:00|2123.47|2111.97|2120.22|2108.72|2123.73|2112.23|2119.5|2108|31
1736949130000|2025-01-15 13:52:10|2120.16|2108.66|2120.45|2108.95|2120.45|2108.95|2119.19|2107.69|31
1736949140000|2025-01-15 13:52:20|2120.56|2109.06|2124.03|2112.53|2124.03|2112.53|2120.56|2109.06|18
1736949150000|2025-01-15 13:52:30|2123.86|2112.36|2123.06|2111.56|2124.01|2112.51|2123.06|2111.56|21
1736949160000|2025-01-15 13:52:40|2122.44|2110.94|2121.81|2110.31|2122.58|2111.08|2121.49|2109.99|36
1736949170000|2025-01-15 13:52:50|2121.79|2110.29|2120.6|2109.1|2121.79|2110.29|2119.76|2108.26|31
1736949180000|2025-01-15 13:53:00|2120.65|2109.15|2119.24|2107.74|2120.78|2109.28|2119.24|2107.74|33
1736949190000|2025-01-15 13:53:10|2119.22|2107.72|2120.38|2108.88|2121.12|2109.62|2119|2107.5|23
1736949200000|2025-01-15 13:53:20|2120.49|2108.99|2119.16|2107.66|2120.88|2109.38|2119.07|2107.57|28
1736949210000|2025-01-15 13:53:30|2119.1|2107.6|2115.7|2104.2|2119.1|2107.6|2115.22|2103.72|21
1736949220000|2025-01-15 13:53:40|2115.89|2104.39|2117.06|2105.56|2117.29|2105.79|2115.31|2103.81|20
1736949230000|2025-01-15 13:53:50|2117.07|2105.57|2116.46|2104.96|2117.29|2105.79|2116.4|2104.9|22
1736949240000|2025-01-15 13:54:00|2116.6|2105.1|2117.73|2106.23|2118.08|2106.58|2116.6|2105.1|21
1736949250000|2025-01-15 13:54:10|2117.84|2106.34|2118.42|2106.92|2118.64|2107.14|2116.72|2105.22|24
1736949260000|2025-01-15 13:54:20|2118.47|2106.97|2116.86|2105.36|2118.48|2106.98|2116.43|2104.93|21
1736949270000|2025-01-15 13:54:30|2117.35|2105.85|2117.32|2105.82|2118.12|2106.62|2117.27|2105.77|15
1736949280000|2025-01-15 13:54:40|2117.33|2105.83|2116.95|2105.45|2118.32|2106.82|2116.82|2105.32|23
1736949290000|2025-01-15 13:54:50|2116.84|2105.34|2118.32|2106.82|2118.33|2106.83|2116.83|2105.33|19
1736949300000|2025-01-15 13:55:00|2118.47|2106.97|2120.75|2109.25|2120.75|2109.25|2118.47|2106.97|18
1736949310000|2025-01-15 13:55:10|2120.94|2109.44|2122.66|2111.16|2122.68|2111.18|2120.94|2109.44|20
1736949320000|2025-01-15 13:55:20|2122.32|2110.82|2125.22|2113.72|2125.75|2114.25|2122.32|2110.82|28
1736949330000|2025-01-15 13:55:30|2125.34|2113.84|2125.26|2113.76|2125.44|2113.94|2123.54|2112.04|24
1736949340000|2025-01-15 13:55:40|2125.37|2113.87|2124.23|2112.73|2125.62|2114.12|2124.23|2112.73|25
1736949350000|2025-01-15 13:55:50|2124.09|2112.59|2125.27|2113.77|2125.61|2114.11|2124.09|2112.59|25
1736949360000|2025-01-15 13:56:00|2125.29|2113.79|2125.72|2114.22|2125.72|2114.22|2125.29|2113.79|17
1736949370000|2025-01-15 13:56:10|2125.63|2114.13|2125.72|2114.22|2125.72|2114.22|2125.63|2114.13|2
1736949380000|2025-01-15 13:56:20|2125.78|2114.28|2127.84|2116.34|2127.84|2116.34|2125.78|2114.28|18
1736949390000|2025-01-15 13:56:30|2127.83|2116.33|2127.84|2116.34|2127.84|2116.34|2127.01|2115.51|27
1736949400000|2025-01-15 13:56:40|2127.69|2116.19|2127.84|2116.34|2127.84|2116.34|2127.68|2116.18|4
1736949420000|2025-01-15 13:57:00|2128.98|2117.48|2129.91|2118.41|2129.91|2118.41|2128.98|2117.48|4
1736949430000|2025-01-15 13:57:10|2128.88|2117.38|2127.18|2115.68|2128.88|2117.38|2126.61|2115.11|17
1736949440000|2025-01-15 13:57:20|2127.28|2115.78|2127.48|2115.98|2128.06|2116.56|2127.28|2115.78|15
1736949450000|2025-01-15 13:57:30|2127.32|2115.82|2128.53|2117.03|2128.53|2117.03|2127.32|2115.82|17
1736949460000|2025-01-15 13:57:40|2128.57|2117.07|2129.19|2117.69|2129.46|2117.96|2128.53|2117.03|21
1736949470000|2025-01-15 13:57:50|2129.13|2117.63|2129.58|2118.08|2129.58|2118.08|2128.92|2117.42|19
1736949480000|2025-01-15 13:58:00|2129.69|2118.19|2129.64|2118.14|2129.86|2118.36|2129.53|2118.03|10
1736949490000|2025-01-15 13:58:10|2129.51|2118.01|2128.83|2117.33|2129.51|2118.01|2127.57|2116.07|22
1736949500000|2025-01-15 13:58:20|2128.62|2117.12|2129.13|2117.63|2129.13|2117.63|2128.58|2117.08|23
1736949510000|2025-01-15 13:58:30|2129.18|2117.68|2129.74|2118.24|2129.9|2118.4|2129.18|2117.68|22
1736949520000|2025-01-15 13:58:40|2129.56|2118.06|2129.63|2118.13|2129.72|2118.22|2128.8|2117.3|32
1736949530000|2025-01-15 13:58:50|2129.7|2118.2|2129.85|2118.35|2129.9|2118.4|2129.63|2118.13|16
1736949540000|2025-01-15 13:59:00|2129.9|2118.4|2129.9|2118.4|2129.9|2118.4|2129.73|2118.23|6
1736949560000|2025-01-15 13:59:20|2130.98|2119.48|2131.08|2119.58|2131.14|2119.64|2130.98|2119.48|20
1736949570000|2025-01-15 13:59:30|2131.14|2119.64|2131.03|2119.53|2131.14|2119.64|2130.98|2119.48|6
1736949580000|2025-01-15 13:59:40|2131.14|2119.64|2131.14|2119.64|2131.14|2119.64|2131.14|2119.64|1
1736949600000|2025-01-15 14:00:00|2131.19|2119.69|2134.06|2122.56|2134.62|2123.12|2131.19|2119.69|10
1736949610000|2025-01-15 14:00:10|2134.12|2122.62|2135.66|2124.16|2135.66|2124.16|2133.34|2121.84|29
1736949620000|2025-01-15 14:00:20|2136.62|2125.12|2135.56|2124.06|2137.79|2126.29|2133.92|2122.42|31
1736949630000|2025-01-15 14:00:30|2135.66|2124.16|2136.76|2125.26|2136.88|2125.38|2135.04|2123.54|31
1736949640000|2025-01-15 14:00:40|2136.81|2125.31|2136.89|2125.39|2136.89|2125.39|2136.65|2125.15|13
1736949650000|2025-01-15 14:00:50|2137.49|2125.99|2139|2127.5|2139|2127.5|2137.49|2125.99|9
1736949660000|2025-01-15 14:01:00|2138.9|2127.4|2134.56|2123.06|2138.99|2127.49|2133.99|2122.49|25
1736949670000|2025-01-15 14:01:10|2134.5|2123|2138.68|2127.18|2138.87|2127.37|2134.4|2122.9|34
1736949680000|2025-01-15 14:01:20|2138.38|2126.88|2139.6|2128.1|2139.6|2128.1|2138.38|2126.88|20
1736949690000|2025-01-15 14:01:30|2139.84|2128.34|2140.1|2128.6|2141.06|2129.56|2139.29|2127.79|32
1736949700000|2025-01-15 14:01:40|2139.87|2128.37|2139.3|2127.8|2140.35|2128.85|2138.77|2127.27|33
1736949710000|2025-01-15 14:01:50|2139.25|2127.75|2140.12|2128.62|2140.14|2128.64|2139.09|2127.59|28
1736949720000|2025-01-15 14:02:00|2140.13|2128.63|2140.52|2129.02|2140.77|2129.27|2138.61|2127.11|35
1736949730000|2025-01-15 14:02:10|2140.64|2129.14|2143.1|2131.6|2143.68|2132.18|2140.64|2129.14|32
1736949740000|2025-01-15 14:02:20|2142.89|2131.39|2141.62|2130.12|2143.55|2132.05|2140.73|2129.23|26
1736949750000|2025-01-15 14:02:30|2142.16|2130.66|2144.75|2133.25|2144.84|2133.34|2142.16|2130.66|7
1736949760000|2025-01-15 14:02:40|2143.47|2131.97|2142.82|2131.32|2143.47|2131.97|2141.91|2130.41|25
1736949770000|2025-01-15 14:02:50|2142.49|2130.99|2143.86|2132.36|2143.92|2132.42|2142.06|2130.56|21
1736949780000|2025-01-15 14:03:00|2143.81|2132.31|2140.19|2128.69|2143.81|2132.31|2140.02|2128.52|28
1736949790000|2025-01-15 14:03:10|2139.98|2128.48|2136.86|2125.36|2139.98|2128.48|2136.86|2125.36|33
1736949800000|2025-01-15 14:03:20|2136.81|2125.31|2132.09|2120.59|2136.81|2125.31|2132.09|2120.59|29
1736949810000|2025-01-15 14:03:30|2131.63|2120.13|2128.39|2116.89|2131.64|2120.14|2128.39|2116.89|32
1736949820000|2025-01-15 14:03:40|2128.92|2117.42|2128.22|2116.72|2129.72|2118.22|2127.78|2116.28|27
1736949830000|2025-01-15 14:03:50|2128.17|2116.67|2129.13|2117.63|2129.22|2117.72|2128.06|2116.56|29
1736949840000|2025-01-15 14:04:00|2129.24|2117.74|2131.92|2120.42|2131.92|2120.42|2126.54|2115.04|36
1736949850000|2025-01-15 14:04:10|2132.03|2120.53|2134.68|2123.18|2136.1|2124.6|2131.97|2120.47|34
1736949860000|2025-01-15 14:04:20|2134.95|2123.45|2133.56|2122.06|2136.53|2125.03|2133.33|2121.83|28
1736949870000|2025-01-15 14:04:30|2134.47|2122.97|2137.98|2126.48|2138.99|2127.49|2134.47|2122.97|32
1736949880000|2025-01-15 14:04:40|2138.5|2127|2141.04|2129.54|2141.36|2129.86|2137.96|2126.46|20
1736949890000|2025-01-15 14:04:50|2141.31|2129.81|2142.61|2131.11|2142.61|2131.11|2141.31|2129.81|22
1736949900000|2025-01-15 14:05:00|2142.48|2130.98|2138.11|2126.61|2142.48|2130.98|2138.11|2126.61|32
1736949910000|2025-01-15 14:05:10|2138.04|2126.54|2136.49|2124.99|2138.67|2127.17|2136.49|2124.99|37
1736949920000|2025-01-15 14:05:20|2136.26|2124.76|2140.5|2129|2140.84|2129.34|2135.77|2124.27|34
1736949930000|2025-01-15 14:05:30|2140.44|2128.94|2140.73|2129.23|2141.97|2130.47|2140.33|2128.83|31
1736949940000|2025-01-15 14:05:40|2141.81|2130.31|2145.02|2133.52|2145.06|2133.56|2141.81|2130.31|30
1736949950000|2025-01-15 14:05:50|2145.26|2133.76|2145.58|2134.08|2145.58|2134.08|2144.95|2133.45|24
1736949960000|2025-01-15 14:06:00|2145.85|2134.35|2146.48|2134.98|2146.48|2134.98|2145.62|2134.12|27
1736949970000|2025-01-15 14:06:10|2146.75|2135.25|2152.02|2140.52|2152.02|2140.52|2146.75|2135.25|16
1736949980000|2025-01-15 14:06:20|2152.89|2141.39|2151.74|2140.24|2153.09|2141.59|2151.73|2140.23|10
1736949990000|2025-01-15 14:06:30|2152.07|2140.57|2152.55|2141.05|2152.99|2141.49|2152.07|2140.57|18
1736950000000|2025-01-15 14:06:40|2152.4|2140.9|2151.17|2139.67|2152.41|2140.91|2151.17|2139.67|15
1736950010000|2025-01-15 14:06:50|2150.35|2138.85|2145.7|2134.2|2150.35|2138.85|2145.7|2134.2|26
1736950020000|2025-01-15 14:07:00|2145.65|2134.15|2143.88|2132.38|2145.65|2134.15|2143.05|2131.55|33
1736950030000|2025-01-15 14:07:10|2144.18|2132.68|2147.73|2136.23|2148.1|2136.6|2144.18|2132.68|20
1736950040000|2025-01-15 14:07:20|2148|2136.5|2147.22|2135.72|2148.56|2137.06|2145.87|2134.37|30
1736950050000|2025-01-15 14:07:30|2147.12|2135.62|2146.29|2134.79|2147.12|2135.62|2144.62|2133.12|31
1736950060000|2025-01-15 14:07:40|2146.33|2134.83|2143.46|2131.96|2146.33|2134.83|2143.12|2131.62|30
1736950070000|2025-01-15 14:07:50|2143.54|2132.04|2142.6|2131.1|2143.71|2132.21|2142.49|2130.99|31
1736950080000|2025-01-15 14:08:00|2142.49|2130.99|2147.25|2135.75|2147.27|2135.77|2142.49|2130.99|28
1736950090000|2025-01-15 14:08:10|2147.02|2135.52|2149.79|2138.29|2151.55|2140.05|2147.02|2135.52|31
1736950100000|2025-01-15 14:08:20|2150.37|2138.87|2151.93|2140.43|2151.93|2140.43|2150.37|2138.87|21
1736950110000|2025-01-15 14:08:30|2152.34|2140.84|2152.72|2141.22|2153.33|2141.83|2152.34|2140.84|24
1736950120000|2025-01-15 14:08:40|2152.61|2141.11|2152.87|2141.37|2152.87|2141.37|2150.88|2139.38|24
1736950130000|2025-01-15 14:08:50|2152.98|2141.48|2153.75|2142.25|2153.75|2142.25|2152.98|2141.48|4
1736950140000|2025-01-15 14:09:00|2154.21|2142.71|2155.75|2144.25|2155.75|2144.25|2154.21|2142.71|2
1736950150000|2025-01-15 14:09:10|2157.2|2145.7|2157.5|2146|2158.26|2146.76|2157.2|2145.7|7
1736950160000|2025-01-15 14:09:20|2157.97|2146.47|2157.96|2146.46|2158.32|2146.82|2157.88|2146.38|23
1736950170000|2025-01-15 14:09:30|2158.11|2146.61|2159.62|2148.12|2159.62|2148.12|2158.11|2146.61|18
1736950180000|2025-01-15 14:09:40|2159.66|2148.16|2158.71|2147.21|2160.7|2149.2|2158.71|2147.21|15
1736950190000|2025-01-15 14:09:50|2158.48|2146.98|2153.7|2142.2|2158.48|2146.98|2153.7|2142.2|29
1736950200000|2025-01-15 14:10:00|2153.77|2142.27|2146.95|2135.45|2154.1|2142.6|2146.95|2135.45|35
1736950210000|2025-01-15 14:10:10|2146.19|2134.69|2147.48|2135.98|2148.79|2137.29|2146.02|2134.52|30
1736950220000|2025-01-15 14:10:20|2148.26|2136.76|2148.29|2136.79|2148.66|2137.16|2147|2135.5|33
1736950230000|2025-01-15 14:10:30|2147.99|2136.49|2148.63|2137.13|2149.07|2137.57|2146.48|2134.98|29
1736950240000|2025-01-15 14:10:40|2148.69|2137.19|2148.09|2136.59|2150.13|2138.63|2148.09|2136.59|21
1736950250000|2025-01-15 14:10:50|2147.97|2136.47|2146.46|2134.96|2147.97|2136.47|2146.24|2134.74|26
1736950260000|2025-01-15 14:11:00|2146.39|2134.89|2148.38|2136.88|2149.98|2138.48|2146.28|2134.78|31
1736950270000|2025-01-15 14:11:10|2148.28|2136.78|2148.29|2136.79|2148.56|2137.06|2147.36|2135.86|28
1736950280000|2025-01-15 14:11:20|2148.41|2136.91|2147.89|2136.39|2148.51|2137.01|2147.56|2136.06|30
1736950290000|2025-01-15 14:11:30|2148.07|2136.57|2148.54|2137.04|2150.16|2138.66|2148.07|2136.57|28
1736950300000|2025-01-15 14:11:40|2148.28|2136.78|2146.33|2134.83|2148.28|2136.78|2144.86|2133.36|26
1736950310000|2025-01-15 14:11:50|2146.44|2134.94|2143.76|2132.26|2146.44|2134.94|2143.68|2132.18|27
1736950320000|2025-01-15 14:12:00|2143.8|2132.3|2144.75|2133.25|2144.75|2133.25|2142.87|2131.37|28
1736950330000|2025-01-15 14:12:10|2144.7|2133.2|2142.97|2131.47|2144.81|2133.31|2142.97|2131.47|17
1736950340000|2025-01-15 14:12:20|2143.33|2131.83|2143.1|2131.6|2143.91|2132.41|2142.88|2131.38|32
1736950350000|2025-01-15 14:12:30|2143.16|2131.66|2144.12|2132.62|2144.12|2132.62|2142.67|2131.17|19
1736950360000|2025-01-15 14:12:40|2144.08|2132.58|2142.49|2130.99|2144.13|2132.63|2142.49|2130.99|25
1736950370000|2025-01-15 14:12:50|2142.22|2130.72|2137.96|2126.46|2142.22|2130.72|2137.96|2126.46|23
1736950380000|2025-01-15 14:13:00|2137.78|2126.28|2135.16|2123.66|2137.78|2126.28|2134.52|2123.02|9
1736950390000|2025-01-15 14:13:10|2135.21|2123.71|2135.26|2123.76|2136.32|2124.82|2134.89|2123.39|23
1736950400000|2025-01-15 14:13:20|2135.21|2123.71|2135.02|2123.52|2135.3|2123.8|2133.33|2121.83|35
1736950410000|2025-01-15 14:13:30|2135.08|2123.58|2133.55|2122.05|2136.9|2125.4|2132.43|2120.93|25
1736950420000|2025-01-15 14:13:40|2133.49|2121.99|2132.94|2121.44|2134.82|2123.32|2132.94|2121.44|31
1736950430000|2025-01-15 14:13:50|2132.44|2120.94|2135.48|2123.98|2135.48|2123.98|2132.44|2120.94|14
1736950440000|2025-01-15 14:14:00|2135.41|2123.91|2133.19|2121.69|2135.41|2123.91|2133.13|2121.63|17
1736950450000|2025-01-15 14:14:10|2133.24|2121.74|2131.82|2120.32|2133.51|2122.01|2131.82|2120.32|32
1736950460000|2025-01-15 14:14:20|2131.64|2120.14|2131.29|2119.79|2131.91|2120.41|2131.1|2119.6|27
1736950470000|2025-01-15 14:14:30|2131.63|2120.13|2131.23|2119.73|2132.98|2121.48|2131.23|2119.73|28
1736950480000|2025-01-15 14:14:40|2131.17|2119.67|2134.04|2122.54|2134.04|2122.54|2131.1|2119.6|25
1736950490000|2025-01-15 14:14:50|2134.09|2122.59|2136.44|2124.94|2136.91|2125.41|2134.09|2122.59|24
1736950500000|2025-01-15 14:15:00|2136.33|2124.83|2138.16|2126.66|2138.81|2127.31|2135.76|2124.26|29
1736950510000|2025-01-15 14:15:10|2137.89|2126.39|2136.77|2125.27|2138.22|2126.72|2136.03|2124.53|31
1736950520000|2025-01-15 14:15:20|2136.71|2125.21|2136.17|2124.67|2137.87|2126.37|2135.85|2124.35|33
1736950530000|2025-01-15 14:15:30|2136.12|2124.62|2135.94|2124.44|2136.55|2125.05|2135.94|2124.44|16
1736950540000|2025-01-15 14:15:40|2135.93|2124.43|2132.86|2121.36|2135.93|2124.43|2132.86|2121.36|18
1736950550000|2025-01-15 14:15:50|2132.78|2121.28|2131.38|2119.88|2132.84|2121.34|2131.33|2119.83|28
1736950560000|2025-01-15 14:16:00|2131.37|2119.87|2127.83|2116.33|2131.37|2119.87|2127.58|2116.08|18
1736950570000|2025-01-15 14:16:10|2128.4|2116.9|2127.58|2116.08|2128.53|2117.03|2127.58|2116.08|25
1736950580000|2025-01-15 14:16:20|2127.6|2116.1|2126.46|2114.96|2127.63|2116.13|2125.88|2114.38|26
1736950590000|2025-01-15 14:16:30|2126.39|2114.89|2125.74|2114.24|2126.39|2114.89|2125.72|2114.22|21
1736950600000|2025-01-15 14:16:40|2125.72|2114.22|2121.62|2110.12|2125.81|2114.31|2121.62|2110.12|27
1736950610000|2025-01-15 14:16:50|2121.22|2109.72|2120.08|2108.58|2121.22|2109.72|2120.08|2108.58|17
1736950620000|2025-01-15 14:17:00|2120.18|2108.68|2122.86|2111.36|2122.86|2111.36|2120.18|2108.68|28
1736950630000|2025-01-15 14:17:10|2122.56|2111.06|2120.11|2108.61|2122.61|2111.11|2120.11|2108.61|32
1736950640000|2025-01-15 14:17:20|2120.12|2108.62|2120.08|2108.58|2120.12|2108.62|2120.08|2108.58|3
1736950660000|2025-01-15 14:17:40|2118.8|2107.3|2118.78|2107.28|2119.16|2107.66|2118.21|2106.71|19
1736950670000|2025-01-15 14:17:50|2118.45|2106.95|2118.95|2107.45|2121.08|2109.58|2118.45|2106.95|31
1736950680000|2025-01-15 14:18:00|2119.11|2107.61|2115.76|2104.26|2119.77|2108.27|2115.76|2104.26|34
1736950690000|2025-01-15 14:18:10|2115.88|2104.38|2116.03|2104.53|2117.53|2106.03|2115.82|2104.32|32
1736950700000|2025-01-15 14:18:20|2116.02|2104.52|2116.12|2104.62|2118.13|2106.63|2115.7|2104.2|37
1736950710000|2025-01-15 14:18:30|2116.11|2104.61|2119.75|2108.25|2119.75|2108.25|2116.06|2104.56|20
1736950720000|2025-01-15 14:18:40|2120|2108.5|2123.13|2111.63|2123.16|2111.66|2120|2108.5|30
1736950730000|2025-01-15 14:18:50|2123.11|2111.61|2121.32|2109.82|2123.14|2111.64|2120.88|2109.38|31
1736950740000|2025-01-15 14:19:00|2121.39|2109.89|2121.56|2110.06|2122.36|2110.86|2119.99|2108.49|31
1736950750000|2025-01-15 14:19:10|2121.25|2109.75|2123.34|2111.84|2123.45|2111.95|2121.19|2109.69|22
1736950760000|2025-01-15 14:19:20|2122.97|2111.47|2122.79|2111.29|2122.97|2111.47|2121.84|2110.34|32
1736950770000|2025-01-15 14:19:30|2122.73|2111.23|2125.26|2113.76|2125.89|2114.39|2121.73|2110.23|27
1736950780000|2025-01-15 14:19:40|2125.42|2113.92|2123.21|2111.71|2125.87|2114.37|2123.21|2111.71|30
1736950790000|2025-01-15 14:19:50|2123.16|2111.66|2123.14|2111.64|2123.54|2112.04|2122.75|2111.25|17
1736950800000|2025-01-15 14:20:00|2123.15|2111.65|2124.42|2112.92|2124.42|2112.92|2123.15|2111.65|16
1736950810000|2025-01-15 14:20:10|2124.48|2112.98|2129.63|2118.13|2130.51|2119.01|2124.2|2112.7|23
1736950820000|2025-01-15 14:20:20|2129.54|2118.04|2129.25|2117.75|2132|2120.5|2128.79|2117.29|35
1736950830000|2025-01-15 14:20:30|2128.9|2117.4|2131.79|2120.29|2131.79|2120.29|2128.9|2117.4|33
1736950840000|2025-01-15 14:20:40|2132|2120.5|2131.9|2120.4|2132.3|2120.8|2130.28|2118.78|33
1736950850000|2025-01-15 14:20:50|2132.21|2120.71|2130.49|2118.99|2132.21|2120.71|2130.26|2118.76|30
1736950860000|2025-01-15 14:21:00|2130.57|2119.07|2131.72|2120.22|2132.87|2121.37|2130.35|2118.85|31
1736950870000|2025-01-15 14:21:10|2131.74|2120.24|2130.39|2118.89|2131.74|2120.24|2129.36|2117.86|26
1736950880000|2025-01-15 14:21:20|2130.5|2119|2128.62|2117.12|2130.67|2119.17|2128.57|2117.07|35
1736950890000|2025-01-15 14:21:30|2128.93|2117.43|2127.54|2116.04|2129.42|2117.92|2127.38|2115.88|32
1736950900000|2025-01-15 14:21:40|2127.81|2116.31|2129.28|2117.78|2129.67|2118.17|2127.81|2116.31|30
1736950910000|2025-01-15 14:21:50|2129.22|2117.72|2128.06|2116.56|2129.76|2118.26|2127.76|2116.26|29
1736950920000|2025-01-15 14:22:00|2128.16|2116.66|2128.8|2117.3|2129.32|2117.82|2128.16|2116.66|26
1736950930000|2025-01-15 14:22:10|2128.66|2117.16|2127.33|2115.83|2128.85|2117.35|2127.33|2115.83|32
1736950940000|2025-01-15 14:22:20|2127.23|2115.73|2126.7|2115.2|2127.7|2116.2|2126.59|2115.09|32
1736950950000|2025-01-15 14:22:30|2126.49|2114.99|2128.52|2117.02|2128.52|2117.02|2126.38|2114.88|27
1736950960000|2025-01-15 14:22:40|2128.33|2116.83|2128.41|2116.91|2129.14|2117.64|2127.36|2115.86|33
1736950970000|2025-01-15 14:22:50|2128.36|2116.86|2128.35|2116.85|2128.85|2117.35|2127.75|2116.25|29
1736950980000|2025-01-15 14:23:00|2128.44|2116.94|2126.24|2114.74|2128.44|2116.94|2125.48|2113.98|33
1736950990000|2025-01-15 14:23:10|2126.19|2114.69|2124.88|2113.38|2126.56|2115.06|2124.88|2113.38|35
1736951000000|2025-01-15 14:23:20|2124.83|2113.33|2125.18|2113.68|2125.18|2113.68|2123.91|2112.41|35
1736951010000|2025-01-15 14:23:30|2125.96|2114.46|2124.67|2113.17|2126.12|2114.62|2124.66|2113.16|28
1736951020000|2025-01-15 14:23:40|2124.68|2113.18|2127.7|2116.2|2127.7|2116.2|2124.09|2112.59|27
1736951030000|2025-01-15 14:23:50|2127.75|2116.25|2128.12|2116.62|2128.99|2117.49|2127.75|2116.25|32
1736951040000|2025-01-15 14:24:00|2128.22|2116.72|2128.9|2117.4|2129.41|2117.91|2128.08|2116.58|31
1736951050000|2025-01-15 14:24:10|2128.84|2117.34|2128.92|2117.42|2129.11|2117.61|2128.16|2116.66|31
1736951060000|2025-01-15 14:24:20|2128.87|2117.37|2129.3|2117.8|2129.46|2117.96|2128.29|2116.79|32
1736951070000|2025-01-15 14:24:30|2129.45|2117.95|2130.38|2118.88|2130.38|2118.88|2129.08|2117.58|25
1736951080000|2025-01-15 14:24:40|2130.59|2119.09|2130.79|2119.29|2130.79|2119.29|2130.59|2119.09|2
1736951110000|2025-01-15 14:25:10|2129.43|2117.93|2130.6|2119.1|2130.6|2119.1|2129.02|2117.52|15
1736951120000|2025-01-15 14:25:20|2130.56|2119.06|2130.44|2118.94|2131.51|2120.01|2130.44|2118.94|16
1736951130000|2025-01-15 14:25:30|2130.12|2118.62|2131.3|2119.8|2131.3|2119.8|2129.88|2118.38|33
1736951140000|2025-01-15 14:25:40|2131.48|2119.98|2131.51|2120.01|2131.51|2120.01|2131.48|2119.98|2
1736951160000|2025-01-15 14:26:00|2131.48|2119.98|2130.55|2119.05|2131.51|2120.01|2130.55|2119.05|9
1736951170000|2025-01-15 14:26:10|2130.5|2119|2130.6|2119.1|2131.06|2119.56|2130.27|2118.77|34
1736951180000|2025-01-15 14:26:20|2130.48|2118.98|2130.68|2119.18|2131.49|2119.99|2129.85|2118.35|29
1736951190000|2025-01-15 14:26:30|2130.46|2118.96|2129.08|2117.58|2130.93|2119.43|2129.08|2117.58|32
1736951200000|2025-01-15 14:26:40|2128.9|2117.4|2126.96|2115.46|2129.25|2117.75|2126.91|2115.41|33
1736951210000|2025-01-15 14:26:50|2127.23|2115.73|2126.52|2115.02|2127.27|2115.77|2126.52|2115.02|29
1736951220000|2025-01-15 14:27:00|2126.2|2114.7|2123.18|2111.68|2126.2|2114.7|2123.06|2111.56|26
1736951230000|2025-01-15 14:27:10|2123.16|2111.66|2123.65|2112.15|2124.61|2113.11|2122.9|2111.4|34
1736951240000|2025-01-15 14:27:20|2123.74|2112.24|2123.46|2111.96|2124.22|2112.72|2123.02|2111.52|30
1736951250000|2025-01-15 14:27:30|2123.43|2111.93|2123.07|2111.57|2123.45|2111.95|2122.75|2111.25|27
1736951260000|2025-01-15 14:27:40|2123.02|2111.52|2122.75|2111.25|2123.02|2111.52|2122.75|2111.25|5
1736951270000|2025-01-15 14:27:50|2122.05|2110.55|2120.86|2109.36|2122.05|2110.55|2120.81|2109.31|10
1736951280000|2025-01-15 14:28:00|2120.87|2109.37|2121.15|2109.65|2121.61|2110.11|2120.68|2109.18|26
1736951290000|2025-01-15 14:28:10|2121.41|2109.91|2119.95|2108.45|2121.41|2109.91|2119.9|2108.4|20
1736951300000|2025-01-15 14:28:20|2120.03|2108.53|2120.05|2108.55|2120.17|2108.67|2119.68|2108.18|24
1736951310000|2025-01-15 14:28:30|2120.15|2108.65|2121.04|2109.54|2121.04|2109.54|2119.96|2108.46|25
1736951320000|2025-01-15 14:28:40|2121.26|2109.76|2122.27|2110.77|2122.27|2110.77|2121.11|2109.61|20
1736951330000|2025-01-15 14:28:50|2121.38|2109.88|2120.91|2109.41|2121.38|2109.88|2120.62|2109.12|10
1736951340000|2025-01-15 14:29:00|2120.86|2109.36|2121.05|2109.55|2121.18|2109.68|2120.37|2108.87|29
1736951350000|2025-01-15 14:29:10|2121.09|2109.59|2122.27|2110.77|2122.27|2110.77|2121.09|2109.59|21
1736951360000|2025-01-15 14:29:20|2123.21|2111.71|2122.84|2111.34|2124.15|2112.65|2122.82|2111.32|21
1736951370000|2025-01-15 14:29:30|2122.94|2111.44|2124.12|2112.62|2124.15|2112.65|2122.94|2111.44|28
1736951380000|2025-01-15 14:29:40|2124.03|2112.53|2122.69|2111.19|2124.15|2112.65|2122.57|2111.07|18
1736951390000|2025-01-15 14:29:50|2122.63|2111.13|2121.27|2109.77|2122.89|2111.39|2121.27|2109.77|22
1736951400000|2025-01-15 14:30:00|2121.33|2109.83|2121.64|2110.14|2122.71|2111.21|2120.79|2109.29|35
1736951410000|2025-01-15 14:30:10|2121.71|2110.21|2122.22|2110.72|2122.52|2111.02|2121.55|2110.05|34
1736951420000|2025-01-15 14:30:20|2122.29|2110.79|2123.85|2112.35|2123.85|2112.35|2122.1|2110.6|25
1736951430000|2025-01-15 14:30:30|2123.91|2112.41|2123.13|2111.63|2124.11|2112.61|2122.58|2111.08|33
1736951440000|2025-01-15 14:30:40|2123.1|2111.6|2121.74|2110.24|2123.34|2111.84|2121.74|2110.24|31
1736951450000|2025-01-15 14:30:50|2121.4|2109.9|2120.84|2109.34|2121.4|2109.9|2119.7|2108.2|31
1736951460000|2025-01-15 14:31:00|2120.85|2109.35|2119.91|2108.41|2121.68|2110.18|2119.27|2107.77|38
1736951470000|2025-01-15 14:31:10|2120.11|2108.61|2122.93|2111.43|2122.93|2111.43|2120.11|2108.61|31
1736951480000|2025-01-15 14:31:20|2123.04|2111.54|2123.5|2112|2123.5|2112|2123.04|2111.54|12
1736951490000|2025-01-15 14:31:30|2123.37|2111.87|2123.15|2111.65|2123.37|2111.87|2122.77|2111.27|22
1736951500000|2025-01-15 14:31:40|2123.36|2111.86|2125.23|2113.73|2125.23|2113.73|2123.36|2111.86|12
1736951510000|2025-01-15 14:31:50|2125.26|2113.76|2126.15|2114.65|2126.15|2114.65|2125.26|2113.76|7
1736951520000|2025-01-15 14:32:00|2126.36|2114.86|2126.15|2114.65|2127.73|2116.23|2126.15|2114.65|20
1736951530000|2025-01-15 14:32:10|2126.16|2114.66|2128.47|2116.97|2128.47|2116.97|2126.16|2114.66|29
1736951540000|2025-01-15 14:32:20|2128.55|2117.05|2129.35|2117.85|2129.38|2117.88|2128.55|2117.05|22
1736951550000|2025-01-15 14:32:30|2129.38|2117.88|2129.38|2117.88|2129.38|2117.88|2129.32|2117.82|13
1736951560000|2025-01-15 14:32:40|2130.77|2119.27|2132.32|2120.82|2132.32|2120.82|2130.77|2119.27|6
1736951570000|2025-01-15 14:32:50|2132.02|2120.52|2129.38|2117.88|2132.02|2120.52|2129.38|2117.88|20
1736951580000|2025-01-15 14:33:00|2129.4|2117.9|2130.25|2118.75|2130.81|2119.31|2129.4|2117.9|26
1736951590000|2025-01-15 14:33:10|2130.31|2118.81|2130.68|2119.18|2132.06|2120.56|2130.31|2118.81|35
1736951600000|2025-01-15 14:33:20|2130.63|2119.13|2130.51|2119.01|2131.53|2120.03|2130.51|2119.01|17
1736951610000|2025-01-15 14:33:30|2129.33|2117.83|2129.07|2117.57|2129.33|2117.83|2128.53|2117.03|10
1736951620000|2025-01-15 14:33:40|2129.33|2117.83|2127.78|2116.28|2129.33|2117.83|2127.78|2116.28|33
1736951630000|2025-01-15 14:33:50|2127.45|2115.95|2126.52|2115.02|2127.45|2115.95|2125.39|2113.89|32
1736951640000|2025-01-15 14:34:00|2126.63|2115.13|2127.52|2116.02|2127.57|2116.07|2126.4|2114.9|27
1736951650000|2025-01-15 14:34:10|2127.42|2115.92|2125.95|2114.45|2127.67|2116.17|2125.65|2114.15|19
1736951660000|2025-01-15 14:34:20|2125.97|2114.47|2123.91|2112.41|2126.08|2114.58|2123.74|2112.24|25
1736951670000|2025-01-15 14:34:30|2124.18|2112.68|2122.75|2111.25|2124.44|2112.94|2122.75|2111.25|27
1736951680000|2025-01-15 14:34:40|2122.8|2111.3|2122.96|2111.46|2123.79|2112.29|2122.75|2111.25|22
1736951690000|2025-01-15 14:34:50|2122.85|2111.35|2122.8|2111.3|2122.85|2111.35|2122.75|2111.25|3
1736951700000|2025-01-15 14:35:00|2122.85|2111.35|2125.55|2114.05|2125.65|2114.15|2122.85|2111.35|23
1736951710000|2025-01-15 14:35:10|2125.66|2114.16|2125.79|2114.29|2125.79|2114.29|2123.3|2111.8|34
1736951720000|2025-01-15 14:35:20|2126.01|2114.51|2125.62|2114.12|2126.24|2114.74|2125.62|2114.12|29
1736951730000|2025-01-15 14:35:30|2125.46|2113.96|2124.91|2113.41|2125.93|2114.43|2124.82|2113.32|31
1736951740000|2025-01-15 14:35:40|2124.87|2113.37|2122.97|2111.47|2125.67|2114.17|2122.97|2111.47|24
1736951750000|2025-01-15 14:35:50|2122.89|2111.39|2120.2|2108.7|2122.89|2111.39|2119.87|2108.37|9
1736951760000|2025-01-15 14:36:00|2120.25|2108.75|2119.57|2108.07|2120.63|2109.13|2119.57|2108.07|29
1736951770000|2025-01-15 14:36:10|2119.64|2108.14|2118.99|2107.49|2119.83|2108.33|2118.52|2107.02|32
1736951780000|2025-01-15 14:36:20|2118.89|2107.39|2117.92|2106.42|2119.05|2107.55|2117.92|2106.42|31
1736951790000|2025-01-15 14:36:30|2117.81|2106.31|2120.83|2109.33|2120.83|2109.33|2117.81|2106.31|16
1736951800000|2025-01-15 14:36:40|2120.91|2109.41|2123.47|2111.97|2123.47|2111.97|2120.91|2109.41|6
1736951810000|2025-01-15 14:36:50|2124.23|2112.73|2122.53|2111.03|2124.23|2112.73|2122.49|2110.99|24
1736951820000|2025-01-15 14:37:00|2122.51|2111.01|2120.73|2109.23|2123.6|2112.1|2120.73|2109.23|18
1736951830000|2025-01-15 14:37:10|2120.1|2108.6|2118.04|2106.54|2120.36|2108.86|2117.7|2106.2|33
1736951840000|2025-01-15 14:37:20|2118.45|2106.95|2117.55|2106.05|2118.66|2107.16|2117.55|2106.05|22
1736951850000|2025-01-15 14:37:30|2117.54|2106.04|2120.56|2109.06|2120.56|2109.06|2117.01|2105.51|20
1736951860000|2025-01-15 14:37:40|2121.03|2109.53|2117.78|2106.28|2121.03|2109.53|2117.78|2106.28|30
1736951870000|2025-01-15 14:37:50|2117.87|2106.37|2116.18|2104.68|2117.87|2106.37|2115.72|2104.22|31
1736951880000|2025-01-15 14:38:00|2116.03|2104.53|2116.23|2104.73|2116.3|2104.8|2115.13|2103.63|19
1736951890000|2025-01-15 14:38:10|2116.08|2104.58|2117.02|2105.52|2117.63|2106.13|2115.6|2104.1|26
1736951900000|2025-01-15 14:38:20|2116.9|2105.4|2116.91|2105.41|2117.6|2106.1|2116.65|2105.15|31
1736951910000|2025-01-15 14:38:30|2117.35|2105.85|2118.83|2107.33|2118.83|2107.33|2117.27|2105.77|32
1736951920000|2025-01-15 14:38:40|2118.97|2107.47|2118.74|2107.24|2119.23|2107.73|2117.87|2106.37|26
1736951930000|2025-01-15 14:38:50|2118.69|2107.19|2119.43|2107.93|2119.64|2108.14|2118.69|2107.19|26
1736951940000|2025-01-15 14:39:00|2119.41|2107.91|2123.22|2111.72|2124.41|2112.91|2119.41|2107.91|31
1736951950000|2025-01-15 14:39:10|2123.65|2112.15|2123.15|2111.65|2123.65|2112.15|2121.94|2110.44|30
1736951960000|2025-01-15 14:39:20|2123.16|2111.66|2123.01|2111.51|2123.9|2112.4|2123.01|2111.51|29
1736951970000|2025-01-15 14:39:30|2122.76|2111.26|2121.27|2109.77|2122.76|2111.26|2120.79|2109.29|30
1736951980000|2025-01-15 14:39:40|2121.38|2109.88|2121.42|2109.92|2122.11|2110.61|2120.44|2108.94|34
1736951990000|2025-01-15 14:39:50|2121.48|2109.98|2121.54|2110.04|2121.8|2110.3|2120.39|2108.89|24
1736952000000|2025-01-15 14:40:00|2121.8|2110.3|2122.41|2110.91|2123.18|2111.68|2121.8|2110.3|16
1736952010000|2025-01-15 14:40:10|2122.28|2110.78|2122.11|2110.61|2123.8|2112.3|2122.11|2110.61|25
1736952020000|2025-01-15 14:40:20|2122.57|2111.07|2123.05|2111.55|2123.07|2111.57|2121.48|2109.98|24
1736952030000|2025-01-15 14:40:30|2123.1|2111.6|2123.09|2111.59|2123.25|2111.75|2122.71|2111.21|23
1736952040000|2025-01-15 14:40:40|2123.04|2111.54|2122.63|2111.13|2123.49|2111.99|2122.44|2110.94|28
1736952050000|2025-01-15 14:40:50|2122.6|2111.1|2121.98|2110.48|2122.6|2111.1|2121.61|2110.11|16
1736952060000|2025-01-15 14:41:00|2121.88|2110.38|2118.54|2107.04|2121.88|2110.38|2118.45|2106.95|32
1736952070000|2025-01-15 14:41:10|2118.65|2107.15|2118.58|2107.08|2118.76|2107.26|2117.57|2106.07|27
1736952080000|2025-01-15 14:41:20|2118.69|2107.19|2117.94|2106.44|2119.83|2108.33|2117.94|2106.44|31
1736952090000|2025-01-15 14:41:30|2117.88|2106.38|2120.03|2108.53|2120.03|2108.53|2117.83|2106.33|30
1736952100000|2025-01-15 14:41:40|2120.13|2108.63|2120.19|2108.69|2121.18|2109.68|2118.92|2107.42|26
1736952110000|2025-01-15 14:41:50|2120.42|2108.92|2120.99|2109.49|2121.04|2109.54|2120.42|2108.92|17
1736952120000|2025-01-15 14:42:00|2120.98|2109.48|2121.13|2109.63|2122.26|2110.76|2120.98|2109.48|24
1736952130000|2025-01-15 14:42:10|2121.08|2109.58|2119.95|2108.45|2121.08|2109.58|2119.84|2108.34|13
1736952140000|2025-01-15 14:42:20|2119.97|2108.47|2119.7|2108.2|2120.4|2108.9|2119.46|2107.96|19
1736952150000|2025-01-15 14:42:30|2119.96|2108.46|2122.31|2110.81|2122.31|2110.81|2119.96|2108.46|19
1736952160000|2025-01-15 14:42:40|2122.77|2111.27|2124.08|2112.58|2124.09|2112.59|2122.77|2111.27|20
1736952170000|2025-01-15 14:42:50|2124.03|2112.53|2122.9|2111.4|2124.03|2112.53|2122.7|2111.2|20
1736952180000|2025-01-15 14:43:00|2122.86|2111.36|2124.22|2112.72|2124.22|2112.72|2122.37|2110.87|31
1736952190000|2025-01-15 14:43:10|2124.17|2112.67|2124.31|2112.81|2124.31|2112.81|2124.17|2112.67|11
1736952200000|2025-01-15 14:43:20|2124.67|2113.17|2125.91|2114.41|2125.91|2114.41|2124.67|2113.17|4
1736952210000|2025-01-15 14:43:30|2126.12|2114.62|2125.95|2114.45|2126.33|2114.83|2125.95|2114.45|12
1736952220000|2025-01-15 14:43:40|2125.82|2114.32|2126.33|2114.83|2126.33|2114.83|2125.57|2114.07|17
1736952230000|2025-01-15 14:43:50|2126.89|2115.39|2128.08|2116.58|2128.08|2116.58|2126.89|2115.39|6
1736952240000|2025-01-15 14:44:00|2128.19|2116.69|2130.8|2119.3|2130.8|2119.3|2128.19|2116.69|11
1736952260000|2025-01-15 14:44:20|2130.67|2119.17|2130.41|2118.91|2130.71|2119.21|2130.26|2118.76|10
1736952270000|2025-01-15 14:44:30|2130.47|2118.97|2130.8|2119.3|2130.8|2119.3|2130.42|2118.92|15
1736952290000|2025-01-15 14:44:50|2130.64|2119.14|2129.93|2118.43|2130.64|2119.14|2129.5|2118|22
1736952300000|2025-01-15 14:45:00|2129.94|2118.44|2130.28|2118.78|2130.47|2118.97|2129.25|2117.75|29
1736952310000|2025-01-15 14:45:10|2130.17|2118.67|2130.29|2118.79|2130.37|2118.87|2129.31|2117.81|28
1736952320000|2025-01-15 14:45:20|2130.4|2118.9|2130.74|2119.24|2130.8|2119.3|2130.4|2118.9|11
1736952330000|2025-01-15 14:45:30|2130.79|2119.29|2130.8|2119.3|2130.8|2119.3|2130.3|2118.8|13
1736952340000|2025-01-15 14:45:40|2131.2|2119.7|2133.31|2121.81|2133.31|2121.81|2131.2|2119.7|7
1736952350000|2025-01-15 14:45:50|2133|2121.5|2133.31|2121.81|2133.31|2121.81|2133|2121.5|8
1736952360000|2025-01-15 14:46:00|2132.82|2121.32|2133.25|2121.75|2133.31|2121.81|2132.59|2121.09|21
1736952370000|2025-01-15 14:46:10|2133.17|2121.67|2131.91|2120.41|2133.26|2121.76|2131.7|2120.2|27
1736952380000|2025-01-15 14:46:20|2131.86|2120.36|2132.79|2121.29|2133.18|2121.68|2131.86|2120.36|25
1736952390000|2025-01-15 14:46:30|2132.66|2121.16|2132.19|2120.69|2133.29|2121.79|2132.19|2120.69|21
1736952400000|2025-01-15 14:46:40|2131.5|2120|2131.23|2119.73|2131.57|2120.07|2131.19|2119.69|12
1736952410000|2025-01-15 14:46:50|2131.28|2119.78|2131.94|2120.44|2132.39|2120.89|2131.23|2119.73|24
1736952420000|2025-01-15 14:47:00|2131.89|2120.39|2134.84|2123.34|2134.84|2123.34|2131.84|2120.34|15
1736952430000|2025-01-15 14:47:10|2134.69|2123.19|2134.84|2123.34|2134.84|2123.34|2134.35|2122.85|17
1736952440000|2025-01-15 14:47:20|2134.74|2123.24|2136.34|2124.84|2136.34|2124.84|2134.74|2123.24|11
1736952450000|2025-01-15 14:47:30|2136.45|2124.95|2139.49|2127.99|2139.54|2128.04|2136.45|2124.95|13
1736952460000|2025-01-15 14:47:40|2139.54|2128.04|2140.2|2128.7|2140.2|2128.7|2139.54|2128.04|5
1736952470000|2025-01-15 14:47:50|2139.99|2128.49|2138.36|2126.86|2139.99|2128.49|2138.27|2126.77|29
1736952480000|2025-01-15 14:48:00|2138.33|2126.83|2138.59|2127.09|2139.92|2128.42|2138.16|2126.66|26
1736952490000|2025-01-15 14:48:10|2138.43|2126.93|2137.46|2125.96|2138.56|2127.06|2136.3|2124.8|32
1736952500000|2025-01-15 14:48:20|2137.34|2125.84|2136.98|2125.48|2138.66|2127.16|2136.94|2125.44|32
1736952510000|2025-01-15 14:48:30|2136.74|2125.24|2136.57|2125.07|2137.74|2126.24|2136.08|2124.58|37
1736952520000|2025-01-15 14:48:40|2136.69|2125.19|2135.89|2124.39|2136.79|2125.29|2134.71|2123.21|25
1736952530000|2025-01-15 14:48:50|2136.12|2124.62|2137.79|2126.29|2137.79|2126.29|2135.45|2123.95|34
1736952540000|2025-01-15 14:49:00|2137.74|2126.24|2139.79|2128.29|2139.79|2128.29|2137.74|2126.24|28
1736952550000|2025-01-15 14:49:10|2139.82|2128.32|2139.89|2128.39|2140.02|2128.52|2139.47|2127.97|14
1736952560000|2025-01-15 14:49:20|2139.95|2128.45|2139.87|2128.37|2139.95|2128.45|2139.12|2127.62|19
1736952570000|2025-01-15 14:49:30|2139.88|2128.38|2140.02|2128.52|2140.02|2128.52|2139.88|2128.38|5
1736952600000|2025-01-15 14:50:00|2139.54|2128.04|2139.06|2127.56|2139.54|2128.04|2139.06|2127.56|2
1736952610000|2025-01-15 14:50:10|2137.85|2126.35|2135.73|2124.23|2137.85|2126.35|2134.48|2122.98|32
1736952620000|2025-01-15 14:50:20|2135.97|2124.47|2136.81|2125.31|2137.22|2125.72|2135.75|2124.25|36
1736952630000|2025-01-15 14:50:30|2136.61|2125.11|2138.57|2127.07|2138.97|2127.47|2136.56|2125.06|29
1736952640000|2025-01-15 14:50:40|2138.38|2126.88|2139.2|2127.7|2139.2|2127.7|2137.08|2125.58|28
1736952650000|2025-01-15 14:50:50|2139.39|2127.89|2140.02|2128.52|2140.02|2128.52|2138.75|2127.25|26
1736952660000|2025-01-15 14:51:00|2140.44|2128.94|2142.05|2130.55|2142.05|2130.55|2140.44|2128.94|7
1736952690000|2025-01-15 14:51:30|2142.4|2130.9|2142.65|2131.15|2142.75|2131.25|2142.4|2130.9|6
1736952700000|2025-01-15 14:51:40|2142.75|2131.25|2142.75|2131.25|2142.75|2131.25|2142.53|2131.03|7
1736952720000|2025-01-15 14:52:00|2143.1|2131.6|2143.09|2131.59|2143.44|2131.94|2143.09|2131.59|8
1736952730000|2025-01-15 14:52:10|2142.99|2131.49|2143.24|2131.74|2143.24|2131.74|2142.6|2131.1|13
1736952740000|2025-01-15 14:52:20|2143.36|2131.86|2144.63|2133.13|2144.86|2133.36|2143.33|2131.83|14
1736952750000|2025-01-15 14:52:30|2144.8|2133.3|2145.81|2134.31|2145.98|2134.48|2144.74|2133.24|15
1736952760000|2025-01-15 14:52:40|2145.64|2134.14|2145.59|2134.09|2145.98|2134.48|2145.51|2134.01|27
1736952770000|2025-01-15 14:52:50|2145.73|2134.23|2145.6|2134.1|2145.95|2134.45|2145.6|2134.1|14
1736952780000|2025-01-15 14:53:00|2145.68|2134.18|2143.79|2132.29|2145.76|2134.26|2143.78|2132.28|14
1736952790000|2025-01-15 14:53:10|2143.95|2132.45|2143.81|2132.31|2145.13|2133.63|2143.43|2131.93|32
1736952800000|2025-01-15 14:53:20|2143.74|2132.24|2145.84|2134.34|2145.86|2134.36|2143.74|2132.24|29
1736952810000|2025-01-15 14:53:30|2145.85|2134.35|2145.98|2134.48|2145.98|2134.48|2145.43|2133.93|16
1736952840000|2025-01-15 14:54:00|2146.43|2134.93|2147.17|2135.67|2147.17|2135.67|2146.43|2134.93|3
1736952860000|2025-01-15 14:54:20|2147.66|2136.16|2148.15|2136.65|2148.15|2136.65|2147.66|2136.16|12
1736952870000|2025-01-15 14:54:30|2147.96|2136.46|2147.92|2136.42|2148.15|2136.65|2147.67|2136.17|20
1736952880000|2025-01-15 14:54:40|2147.93|2136.43|2147.74|2136.24|2147.93|2136.43|2147.46|2135.96|19
1736952890000|2025-01-15 14:54:50|2147.78|2136.28|2147.6|2136.1|2148.1|2136.6|2147.6|2136.1|16
1736952900000|2025-01-15 14:55:00|2147.64|2136.14|2146.56|2135.06|2147.84|2136.34|2146.56|2135.06|16
1736952910000|2025-01-15 14:55:10|2146.5|2135|2145.89|2134.39|2146.5|2135|2144.79|2133.29|20
1736952920000|2025-01-15 14:55:20|2145.85|2134.35|2146.51|2135.01|2146.91|2135.41|2144.99|2133.49|28
1736952930000|2025-01-15 14:55:30|2146.19|2134.69|2147.11|2135.61|2147.43|2135.93|2146.07|2134.57|30
1736952940000|2025-01-15 14:55:40|2146.91|2135.41|2147.56|2136.06|2147.56|2136.06|2146.33|2134.83|25
1736952950000|2025-01-15 14:55:50|2147.41|2135.91|2148.04|2136.54|2148.04|2136.54|2147.4|2135.9|15
1736952960000|2025-01-15 14:56:00|2148.03|2136.53|2149.66|2138.16|2149.66|2138.16|2148.03|2136.53|13
1736952970000|2025-01-15 14:56:10|2149.4|2137.9|2149.66|2138.16|2149.66|2138.16|2149.38|2137.88|15
1736952980000|2025-01-15 14:56:20|2149.89|2138.39|2150.12|2138.62|2150.12|2138.62|2149.89|2138.39|2
1736952990000|2025-01-15 14:56:30|2150.21|2138.71|2151.18|2139.68|2151.18|2139.68|2150.21|2138.71|4
1736953000000|2025-01-15 14:56:40|2151.05|2139.55|2150.93|2139.43|2151.18|2139.68|2150.87|2139.37|15
1736953010000|2025-01-15 14:56:50|2150.94|2139.44|2154.18|2142.68|2154.18|2142.68|2150.94|2139.44|24
1736953020000|2025-01-15 14:57:00|2153.87|2142.37|2154.18|2142.68|2154.18|2142.68|2153.02|2141.52|16
1736953030000|2025-01-15 14:57:10|2154.94|2143.44|2155.69|2144.19|2155.69|2144.19|2154.94|2143.44|6
1736953040000|2025-01-15 14:57:20|2155.72|2144.22|2155.75|2144.25|2155.75|2144.25|2155.72|2144.22|2
1736953050000|2025-01-15 14:57:30|2155.72|2144.22|2157.73|2146.23|2157.73|2146.23|2155.71|2144.21|8
1736953090000|2025-01-15 14:58:10|2157.27|2145.77|2157.96|2146.46|2157.96|2146.46|2155.3|2143.8|28
1736953100000|2025-01-15 14:58:20|2158.01|2146.51|2159.66|2148.16|2159.84|2148.34|2158.01|2146.51|17
1736953110000|2025-01-15 14:58:30|2159.64|2148.14|2159.61|2148.11|2159.84|2148.34|2159.52|2148.02|27
1736953120000|2025-01-15 14:58:40|2159.69|2148.19|2161.2|2149.7|2161.26|2149.76|2159.65|2148.15|24
1736953130000|2025-01-15 14:58:50|2161.26|2149.76|2161.29|2149.79|2161.34|2149.84|2161.16|2149.66|11
1736953140000|2025-01-15 14:59:00|2161.37|2149.87|2161.38|2149.88|2161.49|2149.99|2161.16|2149.66|21
1736953150000|2025-01-15 14:59:10|2161.41|2149.91|2162.6|2151.1|2162.6|2151.1|2161.38|2149.88|11
1736953160000|2025-01-15 14:59:20|2162.69|2151.19|2164.41|2152.91|2164.75|2153.25|2162.69|2151.19|18
1736953170000|2025-01-15 14:59:30|2164.34|2152.84|2165.88|2154.38|2165.96|2154.46|2164.34|2152.84|21
1736953180000|2025-01-15 14:59:40|2165.82|2154.32|2165.78|2154.28|2166.14|2154.64|2165.75|2154.25|21
1736953190000|2025-01-15 14:59:50|2165.75|2154.25|2166.55|2155.05|2166.89|2155.39|2165.75|2154.25|21
1736953200000|2025-01-15 15:00:00|2166.72|2155.22|2167.56|2156.06|2167.56|2156.06|2166.58|2155.08|31
1736953210000|2025-01-15 15:00:10|2167.63|2156.13|2168.19|2156.69|2168.5|2157|2166.07|2154.57|33
1736953220000|2025-01-15 15:00:20|2168.2|2156.7|2168.7|2157.2|2168.7|2157.2|2168.2|2156.7|14
1736953230000|2025-01-15 15:00:30|2168.8|2157.3|2168.9|2157.4|2168.9|2157.4|2168.74|2157.24|9
1736953240000|2025-01-15 15:00:40|2169|2157.5|2171.7|2160.2|2171.7|2160.2|2169|2157.5|9
1736953250000|2025-01-15 15:00:50|2171.3|2159.8|2171.84|2160.34|2172|2160.5|2171.17|2159.67|25
1736953260000|2025-01-15 15:01:00|2172|2160.5|2171.99|2160.49|2172.33|2160.83|2171.68|2160.18|25
1736953270000|2025-01-15 15:01:10|2172.11|2160.61|2168.15|2156.65|2172.35|2160.85|2168.15|2156.65|27
1736953280000|2025-01-15 15:01:20|2168.16|2156.66|2172.09|2160.59|2172.22|2160.72|2168.16|2156.66|25
1736953290000|2025-01-15 15:01:30|2172.25|2160.75|2170.28|2158.78|2173.76|2162.26|2170.28|2158.78|30
1736953300000|2025-01-15 15:01:40|2169.41|2157.91|2168.8|2157.3|2169.87|2158.37|2168.3|2156.8|29
1736953310000|2025-01-15 15:01:50|2168.62|2157.12|2168.55|2157.05|2169.45|2157.95|2168.42|2156.92|28
1736953320000|2025-01-15 15:02:00|2168.57|2157.07|2168.15|2156.65|2169.66|2158.16|2168.15|2156.65|32
1736953330000|2025-01-15 15:02:10|2166.52|2155.02|2162.77|2151.27|2166.52|2155.02|2162.77|2151.27|28
1736953340000|2025-01-15 15:02:20|2162.89|2151.39|2164.5|2153|2165|2153.5|2162.89|2151.39|38
1736953350000|2025-01-15 15:02:30|2164.49|2152.99|2162.36|2150.86|2164.77|2153.27|2162.23|2150.73|29
1736953360000|2025-01-15 15:02:40|2162.19|2150.69|2162.12|2150.62|2162.62|2151.12|2161.6|2150.1|30
1736953370000|2025-01-15 15:02:50|2162.29|2150.79|2163.76|2152.26|2164.07|2152.57|2162.04|2150.54|26
1736953380000|2025-01-15 15:03:00|2163.62|2152.12|2165.37|2153.87|2165.38|2153.88|2162.86|2151.36|32
1736953390000|2025-01-15 15:03:10|2165.32|2153.82|2167.28|2155.78|2167.28|2155.78|2164.8|2153.3|15
1736953400000|2025-01-15 15:03:20|2167.23|2155.73|2168.03|2156.53|2168.85|2157.35|2167.12|2155.62|27
1736953410000|2025-01-15 15:03:30|2167.75|2156.25|2168.03|2156.53|2168.61|2157.11|2167.6|2156.1|25
1736953420000|2025-01-15 15:03:40|2168.09|2156.59|2169.61|2158.11|2169.61|2158.11|2168.09|2156.59|26
1736953430000|2025-01-15 15:03:50|2170.35|2158.85|2169.69|2158.19|2170.39|2158.89|2169.64|2158.14|12
1736953440000|2025-01-15 15:04:00|2169.64|2158.14|2166.55|2155.05|2169.64|2158.14|2166.55|2155.05|31
1736953450000|2025-01-15 15:04:10|2166.36|2154.86|2166.37|2154.87|2168.43|2156.93|2166.23|2154.73|24
1736953460000|2025-01-15 15:04:20|2166.7|2155.2|2169.52|2158.02|2169.58|2158.08|2166.68|2155.18|26
1736953470000|2025-01-15 15:04:30|2169.51|2158.01|2170.76|2159.26|2171.05|2159.55|2168.88|2157.38|23
1736953480000|2025-01-15 15:04:40|2170.46|2158.96|2169.67|2158.17|2171.24|2159.74|2169.67|2158.17|26
1736953490000|2025-01-15 15:04:50|2169.66|2158.16|2169.37|2157.87|2171.14|2159.64|2169.32|2157.82|31
1736953500000|2025-01-15 15:05:00|2169|2157.5|2170.77|2159.27|2170.86|2159.36|2169|2157.5|23
1736953510000|2025-01-15 15:05:10|2171.08|2159.58|2171.24|2159.74|2171.24|2159.74|2171.08|2159.58|9
1736953520000|2025-01-15 15:05:20|2171.22|2159.72|2166.66|2155.16|2171.22|2159.72|2166.66|2155.16|17
1736953530000|2025-01-15 15:05:30|2166.78|2155.28|2167.48|2155.98|2169.28|2157.78|2166.78|2155.28|35
1736953540000|2025-01-15 15:05:40|2167.34|2155.84|2165.65|2154.15|2167.87|2156.37|2165.53|2154.03|30
1736953550000|2025-01-15 15:05:50|2165.88|2154.38|2165.22|2153.72|2167.17|2155.67|2164.93|2153.43|35
1736953560000|2025-01-15 15:06:00|2165.61|2154.11|2163.33|2151.83|2165.87|2154.37|2163.33|2151.83|26
1736953570000|2025-01-15 15:06:10|2163.44|2151.94|2161.29|2149.79|2163.44|2151.94|2161.29|2149.79|10
1736953580000|2025-01-15 15:06:20|2161.22|2149.72|2159.15|2147.65|2161.22|2149.72|2157.82|2146.32|29
1736953590000|2025-01-15 15:06:30|2159.1|2147.6|2158.93|2147.43|2159.8|2148.3|2157.53|2146.03|32
1736953600000|2025-01-15 15:06:40|2159.32|2147.82|2158.93|2147.43|2160.4|2148.9|2158.93|2147.43|30
1736953610000|2025-01-15 15:06:50|2158.39|2146.89|2156.7|2145.2|2158.39|2146.89|2156.38|2144.88|29
1736953620000|2025-01-15 15:07:00|2156.45|2144.95|2155.9|2144.4|2156.75|2145.25|2155.52|2144.02|34
1736953630000|2025-01-15 15:07:10|2156|2144.5|2158.49|2146.99|2159.67|2148.17|2156|2144.5|24
1736953640000|2025-01-15 15:07:20|2158.85|2147.35|2157.59|2146.09|2159.48|2147.98|2157.59|2146.09|33
1736953650000|2025-01-15 15:07:30|2157.56|2146.06|2155.81|2144.31|2157.56|2146.06|2155.81|2144.31|29
1736953660000|2025-01-15 15:07:40|2155.84|2144.34|2153.7|2142.2|2155.92|2144.42|2153.7|2142.2|23
1736953670000|2025-01-15 15:07:50|2153.65|2142.15|2154.63|2143.13|2154.63|2143.13|2153.16|2141.66|29
1736953680000|2025-01-15 15:08:00|2154.73|2143.23|2154.27|2142.77|2157.09|2145.59|2154.08|2142.58|36
1736953690000|2025-01-15 15:08:10|2154.1|2142.6|2154.42|2142.92|2154.79|2143.29|2153.82|2142.32|32
1736953700000|2025-01-15 15:08:20|2154.67|2143.17|2154.88|2143.38|2155.01|2143.51|2154.09|2142.59|33
1736953710000|2025-01-15 15:08:30|2154.92|2143.42|2155.77|2144.27|2155.77|2144.27|2154.37|2142.87|29
1736953720000|2025-01-15 15:08:40|2156|2144.5|2160.4|2148.9|2160.4|2148.9|2156|2144.5|17
1736953750000|2025-01-15 15:09:10|2159.04|2147.54|2157.74|2146.24|2159.04|2147.54|2157.44|2145.94|21
1736953760000|2025-01-15 15:09:20|2157.59|2146.09|2155.55|2144.05|2157.75|2146.25|2155.43|2143.93|32
1736953770000|2025-01-15 15:09:30|2155.49|2143.99|2155.15|2143.65|2156.11|2144.61|2154.53|2143.03|31
1736953780000|2025-01-15 15:09:40|2155.19|2143.69|2154.12|2142.62|2155.56|2144.06|2154.07|2142.57|29
1736953790000|2025-01-15 15:09:50|2154.07|2142.57|2153.56|2142.06|2154.29|2142.79|2153.52|2142.02|22
1736953800000|2025-01-15 15:10:00|2153.87|2142.37|2152.25|2140.75|2153.87|2142.37|2152.25|2140.75|10
1736953810000|2025-01-15 15:10:10|2151.88|2140.38|2150.25|2138.75|2151.88|2140.38|2149.53|2138.03|15
1736953820000|2025-01-15 15:10:20|2149.81|2138.31|2151.5|2140|2151.5|2140|2148.95|2137.45|33
1736953830000|2025-01-15 15:10:30|2151.51|2140.01|2157.66|2146.16|2157.66|2146.16|2151.26|2139.76|21
1736953840000|2025-01-15 15:10:40|2157.8|2146.3|2158.73|2147.23|2160.07|2148.57|2157.52|2146.02|32
1736953850000|2025-01-15 15:10:50|2158.9|2147.4|2160.12|2148.62|2160.12|2148.62|2158.19|2146.69|31
1736953860000|2025-01-15 15:11:00|2160.36|2148.86|2160.36|2148.86|2160.4|2148.9|2159.46|2147.96|27
1736953870000|2025-01-15 15:11:10|2160.26|2148.76|2160.12|2148.62|2160.26|2148.76|2160.12|2148.62|9
1736953880000|2025-01-15 15:11:20|2160.24|2148.74|2160.3|2148.8|2160.3|2148.8|2160.12|2148.62|19
1736953890000|2025-01-15 15:11:30|2160.36|2148.86|2160.78|2149.28|2161|2149.5|2160.36|2148.86|24
1736953900000|2025-01-15 15:11:40|2161.06|2149.56|2161.77|2150.27|2162.12|2150.62|2160.44|2148.94|37
1736953910000|2025-01-15 15:11:50|2161.71|2150.21|2160.83|2149.33|2161.88|2150.38|2160.55|2149.05|31
1736953920000|2025-01-15 15:12:00|2160.7|2149.2|2159.81|2148.31|2160.98|2149.48|2157.28|2145.78|29
1736953930000|2025-01-15 15:12:10|2159.58|2148.08|2162.36|2150.86|2163.06|2151.56|2159.38|2147.88|30
1736953940000|2025-01-15 15:12:20|2162.47|2150.97|2162.96|2151.46|2163.39|2151.89|2162.04|2150.54|31
1736953950000|2025-01-15 15:12:30|2162.85|2151.35|2165.75|2154.25|2165.75|2154.25|2162.78|2151.28|13
1736953960000|2025-01-15 15:12:40|2165.33|2153.83|2164.5|2153|2165.75|2154.25|2164.5|2153|23
1736953970000|2025-01-15 15:12:50|2164.46|2152.96|2162.73|2151.23|2164.46|2152.96|2162.73|2151.23|17
1736953980000|2025-01-15 15:13:00|2162.83|2151.33|2165.75|2154.25|2165.75|2154.25|2162.54|2151.04|29
1736954030000|2025-01-15 15:13:50|2165.73|2154.23|2165.35|2153.85|2165.73|2154.23|2164.92|2153.42|18
1736954040000|2025-01-15 15:14:00|2165.57|2154.07|2162.11|2150.61|2165.57|2154.07|2161.84|2150.34|35
1736954050000|2025-01-15 15:14:10|2162.08|2150.58|2161.58|2150.08|2163.24|2151.74|2160.88|2149.38|39
1736954060000|2025-01-15 15:14:20|2161.6|2150.1|2163.44|2151.94|2163.44|2151.94|2161.6|2150.1|25
1736954070000|2025-01-15 15:14:30|2163.5|2152|2165.2|2153.7|2165.2|2153.7|2163.5|2152|9
1736954080000|2025-01-15 15:14:40|2165.07|2153.57|2163.44|2151.94|2165.07|2153.57|2163.11|2151.61|18
1736954090000|2025-01-15 15:14:50|2163.41|2151.91|2162.53|2151.03|2164.11|2152.61|2162.48|2150.98|35
1736954100000|2025-01-15 15:15:00|2162.52|2151.02|2163.92|2152.42|2164.61|2153.11|2160.86|2149.36|31
1736954110000|2025-01-15 15:15:10|2162.72|2151.22|2165.09|2153.59|2165.2|2153.7|2161.97|2150.47|24
1736954120000|2025-01-15 15:15:20|2165.1|2153.6|2166.94|2155.44|2167.22|2155.72|2165.09|2153.59|34
1736954130000|2025-01-15 15:15:30|2166.97|2155.47|2167.14|2155.64|2167.31|2155.81|2166.66|2155.16|24
1736954140000|2025-01-15 15:15:40|2167.16|2155.66|2169.62|2158.12|2169.62|2158.12|2167.16|2155.66|25
1736954150000|2025-01-15 15:15:50|2169.41|2157.91|2173.69|2162.19|2173.69|2162.19|2169.19|2157.69|19
1736954160000|2025-01-15 15:16:00|2173.72|2162.22|2173.72|2162.22|2173.72|2162.22|2173.72|2162.22|1
1736954170000|2025-01-15 15:16:10|2173.43|2161.93|2169.85|2158.35|2173.43|2161.93|2169.3|2157.8|32
1736954180000|2025-01-15 15:16:20|2170.41|2158.91|2169.22|2157.72|2171.59|2160.09|2168.69|2157.19|31
1736954190000|2025-01-15 15:16:30|2169.34|2157.84|2168.69|2157.19|2170.64|2159.14|2168.44|2156.94|33
1736954200000|2025-01-15 15:16:40|2168.84|2157.34|2168.79|2157.29|2171.01|2159.51|2168.74|2157.24|33
1736954210000|2025-01-15 15:16:50|2168.9|2157.4|2170.05|2158.55|2171.04|2159.54|2168.88|2157.38|20
1736954220000|2025-01-15 15:17:00|2169.39|2157.89|2166.09|2154.59|2169.39|2157.89|2166.09|2154.59|28
1736954230000|2025-01-15 15:17:10|2166.19|2154.69|2170.05|2158.55|2170.05|2158.55|2164.69|2153.19|40
1736954240000|2025-01-15 15:17:20|2170.15|2158.65|2169.7|2158.2|2170.36|2158.86|2169.58|2158.08|29
1736954250000|2025-01-15 15:17:30|2169.59|2158.09|2170.14|2158.64|2170.47|2158.97|2169.59|2158.09|37
1736954260000|2025-01-15 15:17:40|2169.99|2158.49|2171.88|2160.38|2171.88|2160.38|2169.94|2158.44|21
1736954270000|2025-01-15 15:17:50|2171.84|2160.34|2171.82|2160.32|2171.88|2160.38|2171.73|2160.23|20
1736954280000|2025-01-15 15:18:00|2171.85|2160.35|2167.6|2156.1|2171.85|2160.35|2167.6|2156.1|23
1736954290000|2025-01-15 15:18:10|2167.74|2156.24|2163.97|2152.47|2167.74|2156.24|2163.88|2152.38|31
1736954300000|2025-01-15 15:18:20|2163.84|2152.34|2162.39|2150.89|2164.19|2152.69|2162.33|2150.83|39
1736954310000|2025-01-15 15:18:30|2162.71|2151.21|2164.26|2152.76|2164.26|2152.76|2162.71|2151.21|27
1736954320000|2025-01-15 15:18:40|2164.65|2153.15|2167.42|2155.92|2167.57|2156.07|2164.6|2153.1|15
1736954330000|2025-01-15 15:18:50|2167.48|2155.98|2167.16|2155.66|2167.54|2156.04|2166.25|2154.75|25
1736954340000|2025-01-15 15:19:00|2167.71|2156.21|2163.44|2151.94|2167.98|2156.48|2163.44|2151.94|34
1736954350000|2025-01-15 15:19:10|2163.2|2151.7|2162.26|2150.76|2163.63|2152.13|2162.26|2150.76|28
1736954360000|2025-01-15 15:19:20|2162.31|2150.81|2162.65|2151.15|2163.23|2151.73|2162.26|2150.76|19
1736954370000|2025-01-15 15:19:30|2162.49|2150.99|2162.26|2150.76|2163.18|2151.68|2162.26|2150.76|28
1736954380000|2025-01-15 15:19:40|2162.46|2150.96|2162.26|2150.76|2162.46|2150.96|2162.26|2150.76|5
1736954390000|2025-01-15 15:19:50|2160.42|2148.92|2158.25|2146.75|2160.42|2148.92|2158.09|2146.59|18
1736954400000|2025-01-15 15:20:00|2158.31|2146.81|2156.36|2144.86|2159.06|2147.56|2156.36|2144.86|33
1736954410000|2025-01-15 15:20:10|2155.6|2144.1|2154.13|2142.63|2155.6|2144.1|2153.92|2142.42|20
1736954420000|2025-01-15 15:20:20|2154.14|2142.64|2156.66|2145.16|2156.78|2145.28|2154.14|2142.64|26
1736954430000|2025-01-15 15:20:30|2156.61|2145.11|2157.08|2145.58|2159.42|2147.92|2156.05|2144.55|21
1736954440000|2025-01-15 15:20:40|2156.98|2145.48|2157.96|2146.46|2158.79|2147.29|2156.55|2145.05|38
1736954450000|2025-01-15 15:20:50|2157.85|2146.35|2157.6|2146.1|2158.66|2147.16|2157.32|2145.82|37
1736954460000|2025-01-15 15:21:00|2157.64|2146.14|2159.71|2148.21|2159.71|2148.21|2156.83|2145.33|31
1736954470000|2025-01-15 15:21:10|2159.86|2148.36|2163.19|2151.69|2163.8|2152.3|2159.86|2148.36|34
1736954480000|2025-01-15 15:21:20|2163.35|2151.85|2164.05|2152.55|2164.22|2152.72|2162.8|2151.3|35
1736954490000|2025-01-15 15:21:30|2164|2152.5|2163.94|2152.44|2164.22|2152.72|2163.94|2152.44|21
1736954500000|2025-01-15 15:21:40|2164.13|2152.63|2164.16|2152.66|2164.22|2152.72|2164.03|2152.53|18
1736954510000|2025-01-15 15:21:50|2164.14|2152.64|2164.22|2152.72|2164.22|2152.72|2164.14|2152.64|6
1736954520000|2025-01-15 15:22:00|2165.27|2153.77|2166.24|2154.74|2166.24|2154.74|2165.22|2153.72|22
1736954530000|2025-01-15 15:22:10|2166.26|2154.76|2167|2155.5|2167|2155.5|2166.26|2154.76|9
1736954540000|2025-01-15 15:22:20|2166.14|2154.64|2164.17|2152.67|2166.14|2154.64|2164.17|2152.67|16
1736954550000|2025-01-15 15:22:30|2164.11|2152.61|2161.68|2150.18|2164.11|2152.61|2161.36|2149.86|33
1736954560000|2025-01-15 15:22:40|2161.52|2150.02|2160.14|2148.64|2161.74|2150.24|2159.99|2148.49|32
1736954570000|2025-01-15 15:22:50|2160.25|2148.75|2159.03|2147.53|2160.25|2148.75|2158.65|2147.15|31
1736954580000|2025-01-15 15:23:00|2159.25|2147.75|2159.5|2148|2160.48|2148.98|2158.57|2147.07|37
1736954590000|2025-01-15 15:23:10|2159.51|2148.01|2159.81|2148.31|2159.95|2148.45|2159.21|2147.71|34
1736954600000|2025-01-15 15:23:20|2159.85|2148.35|2159.88|2148.38|2159.98|2148.48|2159.75|2148.25|12
1736954610000|2025-01-15 15:23:30|2159.84|2148.34|2159.96|2148.46|2159.97|2148.47|2159.84|2148.34|21
1736954620000|2025-01-15 15:23:40|2159.88|2148.38|2160.56|2149.06|2160.56|2149.06|2159.84|2148.34|17
1736954640000|2025-01-15 15:24:00|2160.83|2149.33|2163.31|2151.81|2165.19|2153.69|2160.83|2149.33|31
1736954650000|2025-01-15 15:24:10|2163.01|2151.51|2165.38|2153.88|2165.85|2154.35|2162.9|2151.4|27
1736954660000|2025-01-15 15:24:20|2165.27|2153.77|2165.95|2154.45|2165.95|2154.45|2164.92|2153.42|16
1736954670000|2025-01-15 15:24:30|2166.37|2154.87|2171.08|2159.58|2171.88|2160.38|2166.37|2154.87|17
1736954680000|2025-01-15 15:24:40|2171.03|2159.53|2176.69|2165.19|2176.69|2165.19|2170.99|2159.49|18
1736954690000|2025-01-15 15:24:50|2176.5|2165|2174.22|2162.72|2176.5|2165|2174.1|2162.6|30
1736954700000|2025-01-15 15:25:00|2174.44|2162.94|2173.68|2162.18|2175.29|2163.79|2173.68|2162.18|28
1736954710000|2025-01-15 15:25:10|2172.09|2160.59|2170.59|2159.09|2172.09|2160.59|2170.22|2158.72|30
1736954720000|2025-01-15 15:25:20|2170.7|2159.2|2168.22|2156.72|2171.15|2159.65|2168.22|2156.72|31
1736954730000|2025-01-15 15:25:30|2167.89|2156.39|2168|2156.5|2168.13|2156.63|2167.31|2155.81|24
1736954740000|2025-01-15 15:25:40|2167.84|2156.34|2167.85|2156.35|2168.44|2156.94|2167.67|2156.17|29
1736954750000|2025-01-15 15:25:50|2167.84|2156.34|2167.73|2156.23|2167.91|2156.41|2166.42|2154.92|27
1736954760000|2025-01-15 15:26:00|2167.62|2156.12|2166.93|2155.43|2167.62|2156.12|2166.27|2154.77|30
1736954770000|2025-01-15 15:26:10|2166.92|2155.42|2167.05|2155.55|2167.44|2155.94|2166.38|2154.88|27
1736954780000|2025-01-15 15:26:20|2167.41|2155.91|2168.08|2156.58|2168.19|2156.69|2167.08|2155.58|19
1736954790000|2025-01-15 15:26:30|2168.15|2156.65|2166.89|2155.39|2168.16|2156.66|2166.89|2155.39|29
1736954800000|2025-01-15 15:26:40|2166.94|2155.44|2167.7|2156.2|2168.19|2156.69|2166.94|2155.44|31
1736954810000|2025-01-15 15:26:50|2167.76|2156.26|2167.08|2155.58|2167.96|2156.46|2166.97|2155.47|27
1736954820000|2025-01-15 15:27:00|2167.02|2155.52|2167.75|2156.25|2167.75|2156.25|2166.09|2154.59|28
1736954830000|2025-01-15 15:27:10|2167.96|2156.46|2166.31|2154.81|2167.96|2156.46|2166.31|2154.81|26
1736954840000|2025-01-15 15:27:20|2166.25|2154.75|2166.97|2155.47|2166.97|2155.47|2166.25|2154.75|24
1736954850000|2025-01-15 15:27:30|2166.91|2155.41|2168.19|2156.69|2168.19|2156.69|2166.91|2155.41|15
1736954860000|2025-01-15 15:27:40|2168.72|2157.22|2171.31|2159.81|2171.31|2159.81|2168.72|2157.22|13
1736954870000|2025-01-15 15:27:50|2171.85|2160.35|2171.75|2160.25|2172.09|2160.59|2171.7|2160.2|20
1736954880000|2025-01-15 15:28:00|2171.76|2160.26|2169.12|2157.62|2172.3|2160.8|2169.07|2157.57|22
1736954890000|2025-01-15 15:28:10|2169.09|2157.59|2168.82|2157.32|2169.47|2157.97|2168.37|2156.87|28
1736954900000|2025-01-15 15:28:20|2168.8|2157.3|2168.99|2157.49|2169.27|2157.77|2168.73|2157.23|25
1736954910000|2025-01-15 15:28:30|2169.02|2157.52|2169.54|2158.04|2169.69|2158.19|2168.99|2157.49|28
1736954920000|2025-01-15 15:28:40|2169.66|2158.16|2170.43|2158.93|2170.45|2158.95|2169.18|2157.68|26
1736954930000|2025-01-15 15:28:50|2170.37|2158.87|2171.18|2159.68|2171.22|2159.72|2170.33|2158.83|25
1736954940000|2025-01-15 15:29:00|2171.23|2159.73|2171.27|2159.77|2171.27|2159.77|2171.19|2159.69|9
1736954950000|2025-01-15 15:29:10|2171.25|2159.75|2172.55|2161.05|2172.55|2161.05|2170.6|2159.1|18
1736954960000|2025-01-15 15:29:20|2173.17|2161.67|2174.56|2163.06|2175.19|2163.69|2173.17|2161.67|28
1736954970000|2025-01-15 15:29:30|2174.86|2163.36|2175.06|2163.56|2175.57|2164.07|2174.42|2162.92|23
1736954980000|2025-01-15 15:29:40|2175.05|2163.55|2174.97|2163.47|2175.57|2164.07|2174.72|2163.22|28
1736954990000|2025-01-15 15:29:50|2175.08|2163.58|2175.48|2163.98|2175.57|2164.07|2174.84|2163.34|30
1736955000000|2025-01-15 15:30:00|2175.54|2164.04|2168.76|2157.26|2175.54|2164.04|2168.76|2157.26|39
1736955010000|2025-01-15 15:30:10|2168.93|2157.43|2168.1|2156.6|2172.23|2160.73|2166.98|2155.48|35
1736955020000|2025-01-15 15:30:20|2168.09|2156.59|2167.46|2155.96|2169.47|2157.97|2167.42|2155.92|29
1736955030000|2025-01-15 15:30:30|2167.45|2155.95|2165.13|2153.63|2167.93|2156.43|2164.48|2152.98|31
1736955040000|2025-01-15 15:30:40|2165.34|2153.84|2165.08|2153.58|2165.57|2154.07|2164.32|2152.82|30
1736955050000|2025-01-15 15:30:50|2165.13|2153.63|2167.48|2155.98|2167.48|2155.98|2165.07|2153.57|24
1736955060000|2025-01-15 15:31:00|2167.55|2156.05|2165.71|2154.21|2167.58|2156.08|2164.73|2153.23|30
1736955070000|2025-01-15 15:31:10|2166.2|2154.7|2166.64|2155.14|2167|2155.5|2165.09|2153.59|37
1736955080000|2025-01-15 15:31:20|2166.21|2154.71|2168.21|2156.71|2169.26|2157.76|2166.21|2154.71|30
1736955090000|2025-01-15 15:31:30|2169.09|2157.59|2169.46|2157.96|2169.85|2158.35|2168.3|2156.8|36
1736955100000|2025-01-15 15:31:40|2169.47|2157.97|2169.9|2158.4|2170.15|2158.65|2168.97|2157.47|21
1736955110000|2025-01-15 15:31:50|2169.91|2158.41|2171.56|2160.06|2171.56|2160.06|2169.91|2158.41|33
1736955120000|2025-01-15 15:32:00|2171.44|2159.94|2168.59|2157.09|2171.44|2159.94|2168.28|2156.78|34
1736955130000|2025-01-15 15:32:10|2168.5|2157|2169.83|2158.33|2170.76|2159.26|2168.28|2156.78|32
1736955140000|2025-01-15 15:32:20|2170.47|2158.97|2172.88|2161.38|2172.88|2161.38|2170.18|2158.68|26
1736955150000|2025-01-15 15:32:30|2173.04|2161.54|2170.9|2159.4|2173.63|2162.13|2170.35|2158.85|26
1736955160000|2025-01-15 15:32:40|2170.64|2159.14|2172.51|2161.01|2172.51|2161.01|2170.53|2159.03|37
1736955170000|2025-01-15 15:32:50|2173.01|2161.51|2172.37|2160.87|2173.06|2161.56|2171.74|2160.24|35
1736955180000|2025-01-15 15:33:00|2172.56|2161.06|2171.65|2160.15|2172.56|2161.06|2170.5|2159|28
1736955190000|2025-01-15 15:33:10|2171.27|2159.77|2169.72|2158.22|2171.32|2159.82|2168.6|2157.1|35
1736955200000|2025-01-15 15:33:20|2170|2158.5|2170.21|2158.71|2170.32|2158.82|2169.56|2158.06|27
1736955210000|2025-01-15 15:33:30|2171.08|2159.58|2172.64|2161.14|2174.16|2162.66|2171.08|2159.58|29
1736955220000|2025-01-15 15:33:40|2172.31|2160.81|2172.59|2161.09|2173.52|2162.02|2172.31|2160.81|22
1736955230000|2025-01-15 15:33:50|2171.55|2160.05|2170.74|2159.24|2171.55|2160.05|2170.19|2158.69|19
1736955240000|2025-01-15 15:34:00|2170.65|2159.15|2175.89|2164.39|2175.89|2164.39|2170.65|2159.15|25
1736955250000|2025-01-15 15:34:10|2176.11|2164.61|2174.56|2163.06|2176.11|2164.61|2174.56|2163.06|30
1736955260000|2025-01-15 15:34:20|2174.61|2163.11|2174.98|2163.48|2176.09|2164.59|2174.61|2163.11|29
1736955270000|2025-01-15 15:34:30|2174.83|2163.33|2175.1|2163.6|2175.1|2163.6|2172.52|2161.02|31
1736955280000|2025-01-15 15:34:40|2175.06|2163.56|2174.05|2162.55|2175.06|2163.56|2173.42|2161.92|29
1736955290000|2025-01-15 15:34:50|2173.94|2162.44|2174.16|2162.66|2174.45|2162.95|2172.66|2161.16|27
1736955300000|2025-01-15 15:35:00|2174.46|2162.96|2176.21|2164.71|2176.21|2164.71|2174.46|2162.96|17
1736955310000|2025-01-15 15:35:10|2176.19|2164.69|2177.48|2165.98|2177.48|2165.98|2175.86|2164.36|18
1736955320000|2025-01-15 15:35:20|2177.23|2165.73|2175.54|2164.04|2177.48|2165.98|2175.26|2163.76|30
1736955330000|2025-01-15 15:35:30|2175.38|2163.88|2173.2|2161.7|2176.34|2164.84|2173.13|2161.63|32
1736955340000|2025-01-15 15:35:40|2173.14|2161.64|2173.06|2161.56|2173.58|2162.08|2172.91|2161.41|23
1736955350000|2025-01-15 15:35:50|2173.24|2161.74|2169.39|2157.89|2173.24|2161.74|2169.23|2157.73|31
1736955360000|2025-01-15 15:36:00|2169.44|2157.94|2169.57|2158.07|2170.27|2158.77|2169.44|2157.94|29
1736955370000|2025-01-15 15:36:10|2169.51|2158.01|2168.81|2157.31|2169.86|2158.36|2168.81|2157.31|13
1736955380000|2025-01-15 15:36:20|2168.75|2157.25|2170.25|2158.75|2170.65|2159.15|2168.75|2157.25|28
1736955390000|2025-01-15 15:36:30|2170.14|2158.64|2169.8|2158.3|2170.84|2159.34|2169.8|2158.3|32
1736955400000|2025-01-15 15:36:40|2170.14|2158.64|2169.78|2158.28|2170.46|2158.96|2169.78|2158.28|17
1736955410000|2025-01-15 15:36:50|2169.9|2158.4|2168.97|2157.47|2170.3|2158.8|2168.75|2157.25|26
1736955420000|2025-01-15 15:37:00|2168.64|2157.14|2170.58|2159.08|2170.95|2159.45|2168.57|2157.07|23
1736955430000|2025-01-15 15:37:10|2170.25|2158.75|2171.53|2160.03|2171.53|2160.03|2170.22|2158.72|24
1736955440000|2025-01-15 15:37:20|2171.48|2159.98|2171.53|2160.03|2171.53|2160.03|2171.43|2159.93|3
1736955450000|2025-01-15 15:37:30|2172.64|2161.14|2174.16|2162.66|2174.91|2163.41|2172.64|2161.14|15
1736955460000|2025-01-15 15:37:40|2173.98|2162.48|2174.88|2163.38|2175.24|2163.74|2173.98|2162.48|23
1736955470000|2025-01-15 15:37:50|2174.93|2163.43|2175.19|2163.69|2175.24|2163.74|2174.2|2162.7|24
1736955480000|2025-01-15 15:38:00|2175.24|2163.74|2177.48|2165.98|2177.48|2165.98|2175.09|2163.59|17
1736955490000|2025-01-15 15:38:10|2177.44|2165.94|2177.92|2166.42|2177.92|2166.42|2177.44|2165.94|14
1736955500000|2025-01-15 15:38:20|2177.87|2166.37|2179.79|2168.29|2179.81|2168.31|2177.72|2166.22|26
1736955510000|2025-01-15 15:38:30|2179.81|2168.31|2179.81|2168.31|2179.81|2168.31|2179.79|2168.29|5
1736955520000|2025-01-15 15:38:40|2179.79|2168.29|2179.78|2168.28|2179.79|2168.29|2179.78|2168.28|2
1736955530000|2025-01-15 15:38:50|2179.4|2167.9|2179.26|2167.76|2179.66|2168.16|2179.15|2167.65|17
1736955540000|2025-01-15 15:39:00|2179.32|2167.82|2180.93|2169.43|2181.14|2169.64|2179.32|2167.82|21
1736955550000|2025-01-15 15:39:10|2179.89|2168.39|2179.06|2167.56|2179.89|2168.39|2179.04|2167.54|9
1736955560000|2025-01-15 15:39:20|2179.05|2167.55|2179.26|2167.76|2179.26|2167.76|2179|2167.5|15
1736955570000|2025-01-15 15:39:30|2179.92|2168.42|2178.85|2167.35|2180.31|2168.81|2178.85|2167.35|19
1736955580000|2025-01-15 15:39:40|2178.86|2167.36|2176.57|2165.07|2179.6|2168.1|2176.57|2165.07|16
1736955590000|2025-01-15 15:39:50|2176.58|2165.08|2174.01|2162.51|2176.63|2165.13|2174.01|2162.51|27
1736955600000|2025-01-15 15:40:00|2173.65|2162.15|2172.38|2160.88|2173.65|2162.15|2171.27|2159.77|31
1736955610000|2025-01-15 15:40:10|2172.02|2160.52|2171.12|2159.62|2172.44|2160.94|2171.12|2159.62|29
1736955620000|2025-01-15 15:40:20|2171.17|2159.67|2171.29|2159.79|2172.75|2161.25|2171.06|2159.56|36
1736955630000|2025-01-15 15:40:30|2171.15|2159.65|2170.09|2158.59|2171.29|2159.79|2169.44|2157.94|29
1736955640000|2025-01-15 15:40:40|2170.1|2158.6|2170.63|2159.13|2171.66|2160.16|2170.1|2158.6|31
1736955650000|2025-01-15 15:40:50|2170.5|2159|2170.14|2158.64|2171.42|2159.92|2170.14|2158.64|23
1736955660000|2025-01-15 15:41:00|2170.25|2158.75|2171.79|2160.29|2171.79|2160.29|2170.25|2158.75|22
1736955670000|2025-01-15 15:41:10|2171.81|2160.31|2170.48|2158.98|2171.81|2160.31|2170.04|2158.54|24
1736955680000|2025-01-15 15:41:20|2170.43|2158.93|2169.77|2158.27|2170.43|2158.93|2169.77|2158.27|10
1736955690000|2025-01-15 15:41:30|2169.48|2157.98|2171.23|2159.73|2171.45|2159.95|2169.43|2157.93|24
1736955700000|2025-01-15 15:41:40|2171.15|2159.65|2172.14|2160.64|2172.68|2161.18|2171.15|2159.65|20
1736955710000|2025-01-15 15:41:50|2172.03|2160.53|2170.92|2159.42|2172.03|2160.53|2170.58|2159.08|14
1736955720000|2025-01-15 15:42:00|2170.97|2159.47|2172.4|2160.9|2172.45|2160.95|2170.59|2159.09|35
1736955730000|2025-01-15 15:42:10|2172.59|2161.09|2173.34|2161.84|2173.34|2161.84|2172.15|2160.65|25
1736955740000|2025-01-15 15:42:20|2173.17|2161.67|2173.03|2161.53|2173.17|2161.67|2173.01|2161.51|9
1736955750000|2025-01-15 15:42:30|2172.97|2161.47|2173.34|2161.84|2173.34|2161.84|2172.76|2161.26|13
1736955760000|2025-01-15 15:42:40|2173.67|2162.17|2173.6|2162.1|2173.97|2162.47|2173.6|2162.1|11
1736955770000|2025-01-15 15:42:50|2173.65|2162.15|2173.89|2162.39|2173.89|2162.39|2173.14|2161.64|23
1736955780000|2025-01-15 15:43:00|2173.94|2162.44|2174.01|2162.51|2174.01|2162.51|2173.94|2162.44|2
1736955790000|2025-01-15 15:43:10|2173.89|2162.39|2174.01|2162.51|2174.01|2162.51|2173.73|2162.23|14
1736955800000|2025-01-15 15:43:20|2174.19|2162.69|2174.38|2162.88|2174.38|2162.88|2174.19|2162.69|2
1736955810000|2025-01-15 15:43:30|2175.75|2164.25|2175.75|2164.25|2175.75|2164.25|2175.75|2164.25|1
1736955850000|2025-01-15 15:44:10|2176.18|2164.68|2176.56|2165.06|2176.61|2165.11|2176.18|2164.68|3
1736955860000|2025-01-15 15:44:20|2176.55|2165.05|2176.55|2165.05|2176.59|2165.09|2176.53|2165.03|9
1736955870000|2025-01-15 15:44:30|2176.51|2165.01|2175.75|2164.25|2176.51|2165.01|2175.75|2164.25|2
1736955900000|2025-01-15 15:45:00|2175.76|2164.26|2177.86|2166.36|2178.08|2166.58|2175.76|2164.26|22
1736955910000|2025-01-15 15:45:10|2177.85|2166.35|2178.21|2166.71|2178.21|2166.71|2177.5|2166|21
1736955920000|2025-01-15 15:45:20|2178.32|2166.82|2179.27|2167.77|2179.27|2167.77|2178.32|2166.82|6
1736955930000|2025-01-15 15:45:30|2179.25|2167.75|2177.92|2166.42|2179.27|2167.77|2177.92|2166.42|22
1736955940000|2025-01-15 15:45:40|2178.09|2166.59|2179.67|2168.17|2179.83|2168.33|2178.09|2166.59|22
1736955950000|2025-01-15 15:45:50|2179.51|2168.01|2179.53|2168.03|2179.89|2168.39|2178.81|2167.31|20
1736955960000|2025-01-15 15:46:00|2179.71|2168.21|2177.37|2165.87|2179.71|2168.21|2175.42|2163.92|32
1736955970000|2025-01-15 15:46:10|2177.26|2165.76|2178.01|2166.51|2178.6|2167.1|2177.05|2165.55|23
1736955980000|2025-01-15 15:46:20|2177.95|2166.45|2174.55|2163.05|2177.95|2166.45|2174.55|2163.05|21
1736955990000|2025-01-15 15:46:30|2174.5|2163|2174.39|2162.89|2175.09|2163.59|2173.74|2162.24|39
1736956000000|2025-01-15 15:46:40|2174.27|2162.77|2175.7|2164.2|2175.7|2164.2|2173.46|2161.96|28
1736956010000|2025-01-15 15:46:50|2175.84|2164.34|2175.35|2163.85|2175.85|2164.35|2174.8|2163.3|27
1736956020000|2025-01-15 15:47:00|2175.34|2163.84|2172.79|2161.29|2175.34|2163.84|2172.49|2160.99|30
1736956030000|2025-01-15 15:47:10|2172.89|2161.39|2171.56|2160.06|2173.7|2162.2|2171.44|2159.94|30
1736956040000|2025-01-15 15:47:20|2171.45|2159.95|2169.47|2157.97|2171.45|2159.95|2168.78|2157.28|26
1736956050000|2025-01-15 15:47:30|2169.73|2158.23|2169.61|2158.11|2170.41|2158.91|2169.25|2157.75|30
1736956060000|2025-01-15 15:47:40|2169.64|2158.14|2169.26|2157.76|2169.87|2158.37|2169.26|2157.76|12
1736956070000|2025-01-15 15:47:50|2169.56|2158.06|2169.36|2157.86|2169.72|2158.22|2169.26|2157.76|24
1736956080000|2025-01-15 15:48:00|2169.46|2157.96|2170.91|2159.41|2170.91|2159.41|2169.46|2157.96|22
1736956090000|2025-01-15 15:48:10|2171.18|2159.68|2172.25|2160.75|2172.25|2160.75|2171.18|2159.68|21
1736956110000|2025-01-15 15:48:30|2171.96|2160.46|2172.24|2160.74|2172.24|2160.74|2171.44|2159.94|20
1736956120000|2025-01-15 15:48:40|2172.25|2160.75|2173.19|2161.69|2173.19|2161.69|2171.9|2160.4|16
1736956130000|2025-01-15 15:48:50|2173.64|2162.14|2173.71|2162.21|2173.76|2162.26|2173.47|2161.97|11
1736956140000|2025-01-15 15:49:00|2172.76|2161.26|2172.69|2161.19|2173.36|2161.86|2172.65|2161.15|19
1736956150000|2025-01-15 15:49:10|2173.1|2161.6|2173.12|2161.62|2173.56|2162.06|2172.97|2161.47|20
1736956160000|2025-01-15 15:49:20|2173.06|2161.56|2172.24|2160.74|2173.06|2161.56|2172.23|2160.73|12
1736956170000|2025-01-15 15:49:30|2172.23|2160.73|2170.81|2159.31|2172.24|2160.74|2170.48|2158.98|11
1736956180000|2025-01-15 15:49:40|2170.87|2159.37|2174.02|2162.52|2174.06|2162.56|2170.87|2159.37|29
1736956190000|2025-01-15 15:49:50|2174.03|2162.53|2173.15|2161.65|2174.08|2162.58|2173.03|2161.53|27
1736956200000|2025-01-15 15:50:00|2173.11|2161.61|2172.94|2161.44|2174.15|2162.65|2172.94|2161.44|29
1736956210000|2025-01-15 15:50:10|2173.34|2161.84|2171.73|2160.23|2173.34|2161.84|2171.63|2160.13|25
1736956220000|2025-01-15 15:50:20|2171.8|2160.3|2172.69|2161.19|2172.85|2161.35|2171.15|2159.65|22
1736956230000|2025-01-15 15:50:30|2171.48|2159.98|2170.34|2158.84|2171.48|2159.98|2169.8|2158.3|27
1736956240000|2025-01-15 15:50:40|2170.42|2158.92|2170.98|2159.48|2170.98|2159.48|2170.42|2158.92|16
1736956250000|2025-01-15 15:50:50|2171.52|2160.02|2172.29|2160.79|2172.29|2160.79|2171.52|2160.02|20
1736956260000|2025-01-15 15:51:00|2172.07|2160.57|2170.89|2159.39|2172.07|2160.57|2170.72|2159.22|10
1736956270000|2025-01-15 15:51:10|2170.78|2159.28|2170.26|2158.76|2170.85|2159.35|2170.26|2158.76|18
1736956280000|2025-01-15 15:51:20|2169.85|2158.35|2167.55|2156.05|2169.85|2158.35|2167.55|2156.05|12
1736956290000|2025-01-15 15:51:30|2167.6|2156.1|2167.19|2155.69|2167.75|2156.25|2166.72|2155.22|26
1736956300000|2025-01-15 15:51:40|2167.18|2155.68|2167.09|2155.59|2167.31|2155.81|2167.09|2155.59|14
1736956310000|2025-01-15 15:51:50|2167.1|2155.6|2166.73|2155.23|2167.3|2155.8|2166.34|2154.84|14
1736956320000|2025-01-15 15:52:00|2166.56|2155.06|2167.05|2155.55|2167.4|2155.9|2166.56|2155.06|24
1736956330000|2025-01-15 15:52:10|2167.06|2155.56|2165.61|2154.11|2167.38|2155.88|2165.47|2153.97|24
1736956340000|2025-01-15 15:52:20|2165.47|2153.97|2165.47|2153.97|2165.65|2154.15|2165.47|2153.97|9
1736956350000|2025-01-15 15:52:30|2165.58|2154.08|2165.6|2154.1|2165.61|2154.11|2165.47|2153.97|5
1736956360000|2025-01-15 15:52:40|2165.54|2154.04|2166.2|2154.7|2166.2|2154.7|2163.7|2152.2|26
1736956370000|2025-01-15 15:52:50|2166.34|2154.84|2166.37|2154.87|2166.37|2154.87|2166.34|2154.84|2
1736956380000|2025-01-15 15:53:00|2166.58|2155.08|2168.73|2157.23|2168.73|2157.23|2166.58|2155.08|8
1736956390000|2025-01-15 15:53:10|2168.6|2157.1|2168.5|2157|2168.6|2157.1|2168.24|2156.74|20
1736956400000|2025-01-15 15:53:20|2168.39|2156.89|2168.21|2156.71|2168.73|2157.23|2168.21|2156.71|28
1736956410000|2025-01-15 15:53:30|2168.25|2156.75|2168.66|2157.16|2168.66|2157.16|2168.03|2156.53|25
1736956420000|2025-01-15 15:53:40|2168.48|2156.98|2169.18|2157.68|2169.18|2157.68|2168.43|2156.93|28
1736956430000|2025-01-15 15:53:50|2169.23|2157.73|2169.27|2157.77|2169.29|2157.79|2169.02|2157.52|16
1736956440000|2025-01-15 15:54:00|2169.29|2157.79|2169.29|2157.79|2169.29|2157.79|2169.29|2157.79|1
1736956460000|2025-01-15 15:54:20|2169.99|2158.49|2170.14|2158.64|2170.69|2159.19|2169.99|2158.49|23
1736956470000|2025-01-15 15:54:30|2170.09|2158.59|2169.69|2158.19|2170.15|2158.65|2169.64|2158.14|16
1736956480000|2025-01-15 15:54:40|2169.64|2158.14|2170.1|2158.6|2170.16|2158.66|2169.47|2157.97|17
1736956490000|2025-01-15 15:54:50|2170.11|2158.61|2169.6|2158.1|2170.2|2158.7|2169.6|2158.1|19
1736956500000|2025-01-15 15:55:00|2169.32|2157.82|2169.68|2158.18|2170.01|2158.51|2169.32|2157.82|27
1736956510000|2025-01-15 15:55:10|2169.91|2158.41|2170.69|2159.19|2170.69|2159.19|2169.91|2158.41|14
1736956530000|2025-01-15 15:55:30|2170.71|2159.21|2170.85|2159.35|2170.85|2159.35|2170.71|2159.21|2
1736956540000|2025-01-15 15:55:40|2171.19|2159.69|2171.53|2160.03|2171.53|2160.03|2171.19|2159.69|2
1736956550000|2025-01-15 15:55:50|2172.04|2160.54|2172.56|2161.06|2172.56|2161.06|2172.04|2160.54|5
1736956560000|2025-01-15 15:56:00|2172.92|2161.42|2173.52|2162.02|2173.52|2162.02|2172.92|2161.42|13
1736956580000|2025-01-15 15:56:20|2172.08|2160.58|2172.08|2160.58|2172.08|2160.58|2172.08|2160.58|1
1736956590000|2025-01-15 15:56:30|2171.5|2160|2170.76|2159.26|2171.5|2160|2169.9|2158.4|30
1736956600000|2025-01-15 15:56:40|2170.7|2159.2|2171.32|2159.82|2171.35|2159.85|2170.7|2159.2|29
1736956610000|2025-01-15 15:56:50|2170.95|2159.45|2171.86|2160.36|2171.87|2160.37|2170.95|2159.45|27
1736956620000|2025-01-15 15:57:00|2171.87|2160.37|2172.27|2160.77|2172.47|2160.97|2171.86|2160.36|18
1736956630000|2025-01-15 15:57:10|2172.05|2160.55|2172.09|2160.59|2172.14|2160.64|2171.96|2160.46|17
1736956640000|2025-01-15 15:57:20|2171.96|2160.46|2173.25|2161.75|2173.25|2161.75|2171.96|2160.46|12
1736956650000|2025-01-15 15:57:30|2173.3|2161.8|2172.76|2161.26|2173.3|2161.8|2172.75|2161.25|13
1736956660000|2025-01-15 15:57:40|2172.75|2161.25|2171.85|2160.35|2172.75|2161.25|2171.85|2160.35|7
1736956670000|2025-01-15 15:57:50|2172.3|2160.8|2172.61|2161.11|2172.9|2161.4|2172.3|2160.8|18
1736956680000|2025-01-15 15:58:00|2172.71|2161.21|2171.94|2160.44|2172.71|2161.21|2171.89|2160.39|19
1736956690000|2025-01-15 15:58:10|2171.88|2160.38|2169.98|2158.48|2171.88|2160.38|2169.98|2158.48|18
1736956700000|2025-01-15 15:58:20|2170.11|2158.61|2169.5|2158|2170.17|2158.67|2169.35|2157.85|28
1736956710000|2025-01-15 15:58:30|2169.54|2158.04|2168.46|2156.96|2169.59|2158.09|2168.23|2156.73|30
1736956720000|2025-01-15 15:58:40|2168.29|2156.79|2168.06|2156.56|2168.55|2157.05|2167.6|2156.1|31
1736956730000|2025-01-15 15:58:50|2168.19|2156.69|2169.7|2158.2|2169.7|2158.2|2167.54|2156.04|32
1736956740000|2025-01-15 15:59:00|2169.59|2158.09|2168.76|2157.26|2169.75|2158.25|2168.69|2157.19|29
1736956750000|2025-01-15 15:59:10|2168.7|2157.2|2168.18|2156.68|2168.81|2157.31|2168|2156.5|25
1736956760000|2025-01-15 15:59:20|2168.29|2156.79|2168.15|2156.65|2168.29|2156.79|2168.04|2156.54|14
1736956770000|2025-01-15 15:59:30|2168.16|2156.66|2167.99|2156.49|2168.16|2156.66|2167.99|2156.49|5
1736956790000|2025-01-15 15:59:50|2166.83|2155.33|2166.28|2154.78|2166.83|2155.33|2166.04|2154.54|15
1736956800000|2025-01-15 16:00:00|2166.23|2154.73|2167.67|2156.17|2167.67|2156.17|2166.22|2154.72|19
1736956810000|2025-01-15 16:00:10|2167.68|2156.18|2170.75|2159.25|2170.75|2159.25|2167.68|2156.18|13
1736956830000|2025-01-15 16:00:30|2170.97|2159.47|2173.12|2161.62|2173.12|2161.62|2170.97|2159.47|4
1736956840000|2025-01-15 16:00:40|2172.99|2161.49|2173.52|2162.02|2173.52|2162.02|2172.99|2161.49|6
1736956850000|2025-01-15 16:00:50|2173.43|2161.93|2173.38|2161.88|2173.48|2161.98|2173.08|2161.58|18
1736956860000|2025-01-15 16:01:00|2172.92|2161.42|2167.56|2156.06|2173.16|2161.66|2167.56|2156.06|33
1736956870000|2025-01-15 16:01:10|2167.43|2155.93|2169.04|2157.54|2169.04|2157.54|2166.42|2154.92|25
1736956880000|2025-01-15 16:01:20|2169.09|2157.59|2169.75|2158.25|2170|2158.5|2169.09|2157.59|13
1736956890000|2025-01-15 16:01:30|2169.32|2157.82|2169.75|2158.25|2169.75|2158.25|2169.32|2157.82|12
1736956900000|2025-01-15 16:01:40|2169.4|2157.9|2169.75|2158.25|2169.75|2158.25|2169.4|2157.9|7
1736956920000|2025-01-15 16:02:00|2170.6|2159.1|2171.29|2159.79|2171.29|2159.79|2170.6|2159.1|2
1736956930000|2025-01-15 16:02:10|2171.24|2159.74|2170.31|2158.81|2171.24|2159.74|2170.31|2158.81|28
1736956940000|2025-01-15 16:02:20|2170.2|2158.7|2171.29|2159.79|2171.29|2159.79|2169.55|2158.05|28
1736956950000|2025-01-15 16:02:30|2171.77|2160.27|2171.77|2160.27|2171.77|2160.27|2171.77|2160.27|1
1736956960000|2025-01-15 16:02:40|2172.24|2160.74|2173.52|2162.02|2173.52|2162.02|2172.24|2160.74|4
1736956980000|2025-01-15 16:03:00|2173.53|2162.03|2173.54|2162.04|2173.54|2162.04|2173.53|2162.03|2
1736957010000|2025-01-15 16:03:30|2173.57|2162.07|2173.88|2162.38|2173.88|2162.38|2173.57|2162.07|3
1736957040000|2025-01-15 16:04:00|2174.06|2162.56|2174.24|2162.74|2174.24|2162.74|2173.09|2161.59|14
1736957050000|2025-01-15 16:04:10|2174.27|2162.77|2175.07|2163.57|2175.07|2163.57|2174.27|2162.77|6
1736957060000|2025-01-15 16:04:20|2175.19|2163.69|2179.46|2167.96|2179.46|2167.96|2175.19|2163.69|17
1736957070000|2025-01-15 16:04:30|2179.7|2168.2|2179.49|2167.99|2179.7|2168.2|2178.09|2166.59|20
1736957080000|2025-01-15 16:04:40|2179.45|2167.95|2179.23|2167.73|2179.67|2168.17|2179.01|2167.51|22
1736957090000|2025-01-15 16:04:50|2179.18|2167.68|2180.06|2168.56|2180.06|2168.56|2179.12|2167.62|21
1736957100000|2025-01-15 16:05:00|2180.05|2168.55|2182.29|2170.79|2182.32|2170.82|2179.81|2168.31|31
1736957110000|2025-01-15 16:05:10|2182.11|2170.61|2182.14|2170.64|2182.45|2170.95|2181.72|2170.22|28
1736957120000|2025-01-15 16:05:20|2182.12|2170.62|2182.49|2170.99|2183.26|2171.76|2182.03|2170.53|32
1736957130000|2025-01-15 16:05:30|2182.17|2170.67|2182.86|2171.36|2183.29|2171.79|2182.17|2170.67|32
1736957140000|2025-01-15 16:05:40|2182.81|2171.31|2183.86|2172.36|2183.86|2172.36|2182.75|2171.25|27
1736957150000|2025-01-15 16:05:50|2183.85|2172.35|2185.25|2173.75|2185.25|2173.75|2183.62|2172.12|32
1736957160000|2025-01-15 16:06:00|2185.24|2173.74|2185.55|2174.05|2185.55|2174.05|2185.18|2173.68|14
1736957170000|2025-01-15 16:06:10|2187.05|2175.55|2188.57|2177.07|2188.61|2177.11|2187.05|2175.55|13
1736957180000|2025-01-15 16:06:20|2188.61|2177.11|2187.54|2176.04|2188.61|2177.11|2187.11|2175.61|20
1736957190000|2025-01-15 16:06:30|2187.71|2176.21|2188.53|2177.03|2188.53|2177.03|2186.94|2175.44|31
1736957200000|2025-01-15 16:06:40|2188.49|2176.99|2187.79|2176.29|2188.6|2177.1|2187.79|2176.29|18
1736957210000|2025-01-15 16:06:50|2187.85|2176.35|2187.62|2176.12|2188.23|2176.73|2187.62|2176.12|24
1736957220000|2025-01-15 16:07:00|2187.5|2176|2183.21|2171.71|2187.5|2176|2183.08|2171.58|37
1736957230000|2025-01-15 16:07:10|2183.57|2172.07|2183|2171.5|2183.73|2172.23|2182.82|2171.32|25
1736957240000|2025-01-15 16:07:20|2183.18|2171.68|2183.39|2171.89|2183.55|2172.05|2182.96|2171.46|21
1736957250000|2025-01-15 16:07:30|2183.22|2171.72|2184.09|2172.59|2184.74|2173.24|2183.22|2171.72|28
1736957260000|2025-01-15 16:07:40|2184.21|2172.71|2184.82|2173.32|2184.96|2173.46|2183.71|2172.21|30
1736957270000|2025-01-15 16:07:50|2184.74|2173.24|2184.38|2172.88|2184.74|2173.24|2184.16|2172.66|16
1736957280000|2025-01-15 16:08:00|2184.27|2172.77|2178.6|2167.1|2184.46|2172.96|2178.6|2167.1|24
1736957290000|2025-01-15 16:08:10|2178.65|2167.15|2178.58|2167.08|2180.45|2168.95|2178.52|2167.02|26
1736957300000|2025-01-15 16:08:20|2178.53|2167.03|2177.95|2166.45|2178.53|2167.03|2176.39|2164.89|31
1736957310000|2025-01-15 16:08:30|2178|2166.5|2177.73|2166.23|2179.08|2167.58|2177.45|2165.95|30
1736957320000|2025-01-15 16:08:40|2178.08|2166.58|2175.5|2164|2178.38|2166.88|2175.5|2164|29
1736957330000|2025-01-15 16:08:50|2175.88|2164.38|2178.59|2167.09|2178.59|2167.09|2175.88|2164.38|33
1736957340000|2025-01-15 16:09:00|2178.38|2166.88|2178|2166.5|2178.77|2167.27|2177.83|2166.33|30
1736957350000|2025-01-15 16:09:10|2177.84|2166.34|2177.12|2165.62|2178.1|2166.6|2175.88|2164.38|30
1736957360000|2025-01-15 16:09:20|2176.52|2165.02|2179.02|2167.52|2179.02|2167.52|2176.25|2164.75|29
1736957370000|2025-01-15 16:09:30|2180.08|2168.58|2180.74|2169.24|2180.77|2169.27|2179.17|2167.67|28
1736957380000|2025-01-15 16:09:40|2180.81|2169.31|2182.55|2171.05|2182.68|2171.18|2180.63|2169.13|23
1736957390000|2025-01-15 16:09:50|2182.44|2170.94|2182.94|2171.44|2183.02|2171.52|2182.44|2170.94|18
1736957400000|2025-01-15 16:10:00|2182.95|2171.45|2182.78|2171.28|2183.74|2172.24|2182.78|2171.28|30
1736957410000|2025-01-15 16:10:10|2182.83|2171.33|2183.34|2171.84|2183.65|2172.15|2182.83|2171.33|28
1736957420000|2025-01-15 16:10:20|2183.26|2171.76|2183.32|2171.82|2183.7|2172.2|2183.2|2171.7|19
1736957430000|2025-01-15 16:10:30|2183.33|2171.83|2182.88|2171.38|2183.38|2171.88|2182.58|2171.08|24
1736957440000|2025-01-15 16:10:40|2183.05|2171.55|2184.27|2172.77|2184.43|2172.93|2182.86|2171.36|23
1736957450000|2025-01-15 16:10:50|2184.09|2172.59|2184.05|2172.55|2184.67|2173.17|2183.23|2171.73|26
1736957460000|2025-01-15 16:11:00|2184|2172.5|2186.71|2175.21|2186.71|2175.21|2183.26|2171.76|25
1736957470000|2025-01-15 16:11:10|2186.9|2175.4|2187.63|2176.13|2187.75|2176.25|2186.9|2175.4|21
1736957480000|2025-01-15 16:11:20|2187.74|2176.24|2187.39|2175.89|2187.75|2176.25|2187.39|2175.89|11
1736957490000|2025-01-15 16:11:30|2186.56|2175.06|2186.9|2175.4|2186.96|2175.46|2186.3|2174.8|19
1736957500000|2025-01-15 16:11:40|2186.89|2175.39|2187.35|2175.85|2187.51|2176.01|2186.78|2175.28|21
1736957510000|2025-01-15 16:11:50|2187.25|2175.75|2187.25|2175.75|2187.71|2176.21|2187.08|2175.58|23
1736957520000|2025-01-15 16:12:00|2187.14|2175.64|2185.97|2174.47|2187.56|2176.06|2185.97|2174.47|26
1736957530000|2025-01-15 16:12:10|2185.99|2174.49|2185.05|2173.55|2186.27|2174.77|2184.98|2173.48|26
1736957540000|2025-01-15 16:12:20|2185.06|2173.56|2185.58|2174.08|2185.69|2174.19|2184.93|2173.43|20
1736957550000|2025-01-15 16:12:30|2185.64|2174.14|2185.05|2173.55|2185.75|2174.25|2185.05|2173.55|17
1736957560000|2025-01-15 16:12:40|2185.11|2173.61|2185.53|2174.03|2185.53|2174.03|2185.11|2173.61|17
1736957570000|2025-01-15 16:12:50|2185.59|2174.09|2185.95|2174.45|2185.95|2174.45|2185.59|2174.09|11
1736957580000|2025-01-15 16:13:00|2185.91|2174.41|2185.87|2174.37|2185.95|2174.45|2185.87|2174.37|11
1736957590000|2025-01-15 16:13:10|2185.81|2174.31|2185.87|2174.37|2185.87|2174.37|2185.81|2174.31|6
1736957600000|2025-01-15 16:13:20|2185.79|2174.29|2185.91|2174.41|2185.91|2174.41|2185.79|2174.29|13
1736957610000|2025-01-15 16:13:30|2185.95|2174.45|2185.95|2174.45|2185.95|2174.45|2185.83|2174.33|10
1736957620000|2025-01-15 16:13:40|2185.85|2174.35|2185.84|2174.34|2185.87|2174.37|2185.75|2174.25|15
1736957630000|2025-01-15 16:13:50|2185.79|2174.29|2185.85|2174.35|2185.85|2174.35|2185.75|2174.25|5
1736957640000|2025-01-15 16:14:00|2185.84|2174.34|2185.75|2174.25|2185.85|2174.35|2185.75|2174.25|6
1736957670000|2025-01-15 16:14:30|2185.84|2174.34|2185.84|2174.34|2185.92|2174.42|2185.84|2174.34|11
1736957680000|2025-01-15 16:14:40|2185.85|2174.35|2185.75|2174.25|2185.85|2174.35|2185.75|2174.25|5
1736957710000|2025-01-15 16:15:10|2184.81|2173.31|2183.89|2172.39|2184.81|2173.31|2183.88|2172.38|3
1736957720000|2025-01-15 16:15:20|2183.88|2172.38|2185.42|2173.92|2185.61|2174.11|2183.87|2172.37|26
1736957730000|2025-01-15 16:15:30|2185.4|2173.9|2185.81|2174.31|2185.81|2174.31|2185.26|2173.76|21
1736957740000|2025-01-15 16:15:40|2185.7|2174.2|2187.04|2175.54|2187.04|2175.54|2185.7|2174.2|12
1736957760000|2025-01-15 16:16:00|2187.03|2175.53|2186.83|2175.33|2187.03|2175.53|2186.68|2175.18|9
1736957770000|2025-01-15 16:16:10|2186.82|2175.32|2183.27|2171.77|2186.82|2175.32|2182.94|2171.44|16
1736957780000|2025-01-15 16:16:20|2183.54|2172.04|2183.3|2171.8|2184.86|2173.36|2183.3|2171.8|32
1736957790000|2025-01-15 16:16:30|2183.14|2171.64|2181.31|2169.81|2183.14|2171.64|2181.31|2169.81|28
1736957800000|2025-01-15 16:16:40|2181.5|2170|2183.06|2171.56|2183.31|2171.81|2181.5|2170|34
1736957810000|2025-01-15 16:16:50|2182.84|2171.34|2182.97|2171.47|2183.11|2171.61|2182.64|2171.14|24
1736957820000|2025-01-15 16:17:00|2182.78|2171.28|2183.78|2172.28|2185.02|2173.52|2182.67|2171.17|28
1736957830000|2025-01-15 16:17:10|2183.84|2172.34|2182.29|2170.79|2183.84|2172.34|2181.86|2170.36|31
1736957840000|2025-01-15 16:17:20|2182.28|2170.78|2181.3|2169.8|2182.4|2170.9|2181.24|2169.74|22
1736957850000|2025-01-15 16:17:30|2181.29|2169.79|2179.49|2167.99|2181.29|2169.79|2179.41|2167.91|31
1736957860000|2025-01-15 16:17:40|2179.55|2168.05|2180.45|2168.95|2180.56|2169.06|2178.83|2167.33|31
1736957870000|2025-01-15 16:17:50|2180.67|2169.17|2183.18|2171.68|2183.18|2171.68|2180.67|2169.17|28
1736957880000|2025-01-15 16:18:00|2183.21|2171.71|2185.1|2173.6|2185.13|2173.63|2183.21|2171.71|7
1736957890000|2025-01-15 16:18:10|2185.09|2173.59|2184.37|2172.87|2185.1|2173.6|2184.22|2172.72|28
1736957900000|2025-01-15 16:18:20|2184.1|2172.6|2182.77|2171.27|2184.1|2172.6|2182.12|2170.62|26
1736957910000|2025-01-15 16:18:30|2182.75|2171.25|2183.48|2171.98|2183.84|2172.34|2182.46|2170.96|24
1736957920000|2025-01-15 16:18:40|2183.53|2172.03|2183.81|2172.31|2183.81|2172.31|2183.29|2171.79|23
1736957930000|2025-01-15 16:18:50|2183.84|2172.34|2186.7|2175.2|2186.7|2175.2|2183.84|2172.34|11
1736957940000|2025-01-15 16:19:00|2186.87|2175.37|2187.04|2175.54|2187.04|2175.54|2186.87|2175.37|2
1736957950000|2025-01-15 16:19:10|2186.95|2175.45|2187.94|2176.44|2187.94|2176.44|2186.87|2175.37|18
1736957960000|2025-01-15 16:19:20|2187.97|2176.47|2187.99|2176.49|2189.39|2177.89|2187.97|2176.47|26
1736957970000|2025-01-15 16:19:30|2187.52|2176.02|2183.67|2172.17|2187.66|2176.16|2182.61|2171.11|35
1736957980000|2025-01-15 16:19:40|2183.72|2172.22|2184.12|2172.62|2184.44|2172.94|2183.28|2171.78|33
1736957990000|2025-01-15 16:19:50|2184.13|2172.63|2183.16|2171.66|2184.79|2173.29|2183.16|2171.66|26
1736958000000|2025-01-15 16:20:00|2182.86|2171.36|2179.23|2167.73|2183.04|2171.54|2179.13|2167.63|36
1736958010000|2025-01-15 16:20:10|2179.24|2167.74|2177.16|2165.66|2180.57|2169.07|2177.16|2165.66|35
1736958020000|2025-01-15 16:20:20|2176.91|2165.41|2176.8|2165.3|2178.18|2166.68|2176.07|2164.57|28
1736958030000|2025-01-15 16:20:30|2176.79|2165.29|2176.7|2165.2|2177.84|2166.34|2176.68|2165.18|27
1736958040000|2025-01-15 16:20:40|2176.52|2165.02|2178.35|2166.85|2178.35|2166.85|2176.09|2164.59|34
1736958050000|2025-01-15 16:20:50|2178.46|2166.96|2177.55|2166.05|2178.67|2167.17|2177.39|2165.89|32
1736958060000|2025-01-15 16:21:00|2177.67|2166.17|2177.82|2166.32|2178.98|2167.48|2177.67|2166.17|18
1736958070000|2025-01-15 16:21:10|2177.61|2166.11|2174.84|2163.34|2177.61|2166.11|2174.84|2163.34|28
1736958080000|2025-01-15 16:21:20|2174.7|2163.2|2175.39|2163.89|2175.39|2163.89|2174.7|2163.2|19
1736958090000|2025-01-15 16:21:30|2175.94|2164.44|2177.58|2166.08|2177.9|2166.4|2175.88|2164.38|24
1736958100000|2025-01-15 16:21:40|2177.36|2165.86|2178.98|2167.48|2178.98|2167.48|2176.53|2165.03|25
1736958110000|2025-01-15 16:21:50|2178.94|2167.44|2178.98|2167.48|2178.98|2167.48|2178.65|2167.15|8
1736958130000|2025-01-15 16:22:10|2179.61|2168.11|2183.67|2172.17|2183.67|2172.17|2179.61|2168.11|20
1736958140000|2025-01-15 16:22:20|2183.48|2171.98|2183.63|2172.13|2184.37|2172.87|2183.45|2171.95|30
1736958150000|2025-01-15 16:22:30|2183.93|2172.43|2181.28|2169.78|2184.15|2172.65|2181.04|2169.54|30
1736958160000|2025-01-15 16:22:40|2181.27|2169.77|2181.51|2170.01|2181.51|2170.01|2181.04|2169.54|16
1736958170000|2025-01-15 16:22:50|2182.79|2171.29|2184.64|2173.14|2184.64|2173.14|2182.79|2171.29|16
1736958180000|2025-01-15 16:23:00|2184.54|2173.04|2185.8|2174.3|2185.8|2174.3|2184.42|2172.92|12
1736958200000|2025-01-15 16:23:20|2185.91|2174.41|2186.16|2174.66|2186.16|2174.66|2185.91|2174.41|3
1736958210000|2025-01-15 16:23:30|2186.18|2174.68|2186.44|2174.94|2187.41|2175.91|2186.18|2174.68|12
1736958220000|2025-01-15 16:23:40|2186.54|2175.04|2187.41|2175.91|2187.41|2175.91|2186.37|2174.87|25
1736958240000|2025-01-15 16:24:00|2186.79|2175.29|2186.18|2174.68|2186.79|2175.29|2186.18|2174.68|4
1736958250000|2025-01-15 16:24:10|2186.16|2174.66|2186.42|2174.92|2186.84|2175.34|2186.16|2174.66|33
1736958260000|2025-01-15 16:24:20|2186.39|2174.89|2186.16|2174.66|2186.42|2174.92|2186.16|2174.66|11
1736958270000|2025-01-15 16:24:30|2185.98|2174.48|2183.86|2172.36|2185.98|2174.48|2183.73|2172.23|5
1736958280000|2025-01-15 16:24:40|2183.82|2172.32|2182.84|2171.34|2183.86|2172.36|2182.84|2171.34|24
1736958290000|2025-01-15 16:24:50|2182.91|2171.41|2183.77|2172.27|2183.82|2172.32|2182.91|2171.41|25
1736958300000|2025-01-15 16:25:00|2183.5|2172|2183.43|2171.93|2183.67|2172.17|2183.12|2171.62|28
1736958310000|2025-01-15 16:25:10|2183.44|2171.94|2184.16|2172.66|2184.16|2172.66|2183.4|2171.9|30
1736958320000|2025-01-15 16:25:20|2184.26|2172.76|2184.37|2172.87|2184.37|2172.87|2183.84|2172.34|10
1736958330000|2025-01-15 16:25:30|2184.23|2172.73|2184.92|2173.42|2184.92|2173.42|2184.23|2172.73|6
1736958390000|2025-01-15 16:26:30|2185.15|2173.65|2187.91|2176.41|2187.91|2176.41|2185.15|2173.65|13
1736958400000|2025-01-15 16:26:40|2188.19|2176.69|2188.47|2176.97|2188.47|2176.97|2188.19|2176.69|2
1736958410000|2025-01-15 16:26:50|2188.63|2177.13|2188.63|2177.13|2188.78|2177.28|2188.63|2177.13|3
1736958420000|2025-01-15 16:27:00|2188.62|2177.12|2188.47|2176.97|2188.62|2177.12|2188.47|2176.97|12
1736958430000|2025-01-15 16:27:10|2188.48|2176.98|2188.78|2177.28|2188.78|2177.28|2188.48|2176.98|15
1736958440000|2025-01-15 16:27:20|2188.77|2177.27|2188.78|2177.28|2188.78|2177.28|2188.77|2177.27|4
1736958550000|2025-01-15 16:29:10|2189.44|2177.94|2186.94|2175.44|2190.1|2178.6|2186.77|2175.27|16
1736958560000|2025-01-15 16:29:20|2186.89|2175.39|2186.35|2174.85|2186.93|2175.43|2186.34|2174.84|20
1736958570000|2025-01-15 16:29:30|2186.31|2174.81|2186.14|2174.64|2186.4|2174.9|2186.14|2174.64|13
1736958590000|2025-01-15 16:29:50|2186.27|2174.77|2186.38|2174.88|2186.38|2174.88|2186.21|2174.71|6
1736958600000|2025-01-15 16:30:00|2186.28|2174.78|2185.98|2174.48|2186.28|2174.78|2184.89|2173.39|24
1736958610000|2025-01-15 16:30:10|2186.03|2174.53|2185.88|2174.38|2186.2|2174.7|2185.84|2174.34|10
1736958620000|2025-01-15 16:30:20|2185.13|2173.63|2184.52|2173.02|2185.13|2173.63|2184.48|2172.98|8
1736958630000|2025-01-15 16:30:30|2184.58|2173.08|2183.25|2171.75|2184.58|2173.08|2183.25|2171.75|29
1736958640000|2025-01-15 16:30:40|2183.29|2171.79|2181.29|2169.79|2183.29|2171.79|2181.29|2169.79|26
1736958650000|2025-01-15 16:30:50|2180.21|2168.71|2180.51|2169.01|2180.73|2169.23|2179.49|2167.99|18
1736958660000|2025-01-15 16:31:00|2179.9|2168.4|2179.55|2168.05|2180.62|2169.12|2179.39|2167.89|28
1736958670000|2025-01-15 16:31:10|2179.62|2168.12|2176.78|2165.28|2179.62|2168.12|2176.62|2165.12|30
1736958680000|2025-01-15 16:31:20|2176.72|2165.22|2176.35|2164.85|2177.21|2165.71|2176.07|2164.57|22
1736958690000|2025-01-15 16:31:30|2176.37|2164.87|2174.97|2163.47|2176.75|2165.25|2174.97|2163.47|28
1736958700000|2025-01-15 16:31:40|2174.93|2163.43|2174.63|2163.13|2174.96|2163.46|2174.63|2163.13|18
1736958720000|2025-01-15 16:32:00|2173.14|2161.64|2173.14|2161.64|2173.14|2161.64|2173.14|2161.64|1
1736958730000|2025-01-15 16:32:10|2172.02|2160.52|2171.03|2159.53|2172.02|2160.52|2170.78|2159.28|12
1736958740000|2025-01-15 16:32:20|2170.98|2159.48|2170.67|2159.17|2171.1|2159.6|2170.67|2159.17|23
1736958750000|2025-01-15 16:32:30|2170.61|2159.11|2169.74|2158.24|2170.61|2159.11|2169.08|2157.58|24
1736958760000|2025-01-15 16:32:40|2169.73|2158.23|2169.08|2157.58|2169.73|2158.23|2169.08|2157.58|19
1736958780000|2025-01-15 16:33:00|2168.29|2156.79|2168.4|2156.9|2168.73|2157.23|2168.29|2156.79|7
1736958790000|2025-01-15 16:33:10|2168.07|2156.57|2167.59|2156.09|2168.18|2156.68|2167.59|2156.09|28
1736958800000|2025-01-15 16:33:20|2167.63|2156.13|2169.04|2157.54|2169.05|2157.55|2167.62|2156.12|25
1736958810000|2025-01-15 16:33:30|2169.22|2157.72|2169.82|2158.32|2169.82|2158.32|2168.43|2156.93|27
1736958820000|2025-01-15 16:33:40|2170.09|2158.59|2169.4|2157.9|2170.44|2158.94|2167.58|2156.08|29
1736958830000|2025-01-15 16:33:50|2169.51|2158.01|2169.27|2157.77|2169.51|2158.01|2168.87|2157.37|26
1736958840000|2025-01-15 16:34:00|2169.34|2157.84|2168.68|2157.18|2169.35|2157.85|2168.65|2157.15|20
1736958850000|2025-01-15 16:34:10|2168.66|2157.16|2168.94|2157.44|2168.94|2157.44|2168.15|2156.65|11
1736958860000|2025-01-15 16:34:20|2168.83|2157.33|2167.53|2156.03|2168.83|2157.33|2167.49|2155.99|13
1736958870000|2025-01-15 16:34:30|2167.44|2155.94|2167.01|2155.51|2167.78|2156.28|2166.59|2155.09|33
1736958880000|2025-01-15 16:34:40|2167.14|2155.64|2167.04|2155.54|2167.96|2156.46|2166.99|2155.49|33
1736958890000|2025-01-15 16:34:50|2167.11|2155.61|2166.6|2155.1|2167.31|2155.81|2166.42|2154.92|28
1736958900000|2025-01-15 16:35:00|2166.78|2155.28|2165.1|2153.6|2167.15|2155.65|2163.88|2152.38|26
1736958910000|2025-01-15 16:35:10|2165.3|2153.8|2166.33|2154.83|2166.77|2155.27|2165.19|2153.69|32
1736958920000|2025-01-15 16:35:20|2166.27|2154.77|2163.56|2152.06|2166.35|2154.85|2163.53|2152.03|28
1736958930000|2025-01-15 16:35:30|2163.51|2152.01|2164.33|2152.83|2165.13|2153.63|2162.71|2151.21|31
1736958940000|2025-01-15 16:35:40|2164.05|2152.55|2162.7|2151.2|2164.22|2152.72|2162.7|2151.2|28
1736958950000|2025-01-15 16:35:50|2162.71|2151.21|2162.99|2151.49|2164.4|2152.9|2162.71|2151.21|32
1736958960000|2025-01-15 16:36:00|2162.98|2151.48|2163.36|2151.86|2163.36|2151.86|2162.93|2151.43|23
1736958970000|2025-01-15 16:36:10|2163.46|2151.96|2165.04|2153.54|2165.25|2153.75|2163.46|2151.96|24
1736958980000|2025-01-15 16:36:20|2165.03|2153.53|2165.64|2154.14|2165.69|2154.19|2164.71|2153.21|22
1736958990000|2025-01-15 16:36:30|2165.59|2154.09|2165.92|2154.42|2166.85|2155.35|2165|2153.5|28
1736959000000|2025-01-15 16:36:40|2165.26|2153.76|2166.2|2154.7|2166.38|2154.88|2165.26|2153.76|22
1736959010000|2025-01-15 16:36:50|2166.14|2154.64|2164.49|2152.99|2166.2|2154.7|2164.22|2152.72|18
1736959020000|2025-01-15 16:37:00|2164.64|2153.14|2164.5|2153|2164.64|2153.14|2163.76|2152.26|20
1736959030000|2025-01-15 16:37:10|2164.54|2153.04|2163.23|2151.73|2164.59|2153.09|2163.18|2151.68|19
1736959040000|2025-01-15 16:37:20|2163.44|2151.94|2163.45|2151.95|2164.18|2152.68|2163.42|2151.92|19
1736959050000|2025-01-15 16:37:30|2163.51|2152.01|2163.42|2151.92|2163.62|2152.12|2163.42|2151.92|25
1736959060000|2025-01-15 16:37:40|2162.59|2151.09|2162.13|2150.63|2162.59|2151.09|2162.13|2150.63|4
1736959070000|2025-01-15 16:37:50|2162.3|2150.8|2162.82|2151.32|2162.82|2151.32|2162.05|2150.55|24
1736959080000|2025-01-15 16:38:00|2162.81|2151.31|2163.35|2151.85|2163.42|2151.92|2162.59|2151.09|20
1736959090000|2025-01-15 16:38:10|2163.38|2151.88|2165.29|2153.79|2165.29|2153.79|2163.38|2151.88|8
1736959100000|2025-01-15 16:38:20|2165.84|2154.34|2166.39|2154.89|2166.39|2154.89|2165.84|2154.34|2
1736959120000|2025-01-15 16:38:40|2166.8|2155.3|2167.73|2156.23|2168.7|2157.2|2166.8|2155.3|26
1736959130000|2025-01-15 16:38:50|2167.86|2156.36|2167.28|2155.78|2167.86|2156.36|2167.22|2155.72|22
1736959140000|2025-01-15 16:39:00|2167.27|2155.77|2168.06|2156.56|2168.44|2156.94|2167.27|2155.77|19
1736959150000|2025-01-15 16:39:10|2168.13|2156.63|2169.24|2157.74|2169.24|2157.74|2168.13|2156.63|17
1736959160000|2025-01-15 16:39:20|2169.28|2157.78|2169.28|2157.78|2169.28|2157.78|2169.28|2157.78|1
1736959170000|2025-01-15 16:39:30|2169.16|2157.66|2168.39|2156.89|2169.16|2157.66|2168.39|2156.89|6
1736959180000|2025-01-15 16:39:40|2168.29|2156.79|2168.4|2156.9|2168.52|2157.02|2168.18|2156.68|21
1736959190000|2025-01-15 16:39:50|2168.51|2157.01|2169.17|2157.67|2169.17|2157.67|2168.46|2156.96|23
1736959200000|2025-01-15 16:40:00|2169.19|2157.69|2168.69|2157.19|2169.26|2157.76|2168.14|2156.64|18
1736959210000|2025-01-15 16:40:10|2168.77|2157.27|2168.8|2157.3|2168.94|2157.44|2168.25|2156.75|22
1736959220000|2025-01-15 16:40:20|2168.91|2157.41|2167.94|2156.44|2168.91|2157.41|2167.94|2156.44|13
1736959230000|2025-01-15 16:40:30|2167.88|2156.38|2167.25|2155.75|2167.93|2156.43|2167.25|2155.75|16
1736959240000|2025-01-15 16:40:40|2167.2|2155.7|2167.03|2155.53|2167.25|2155.75|2166.67|2155.17|11
1736959250000|2025-01-15 16:40:50|2166.98|2155.48|2166.97|2155.47|2167.03|2155.53|2166.9|2155.4|19
1736959260000|2025-01-15 16:41:00|2167.31|2155.81|2167.19|2155.69|2167.35|2155.85|2166.94|2155.44|23
1736959270000|2025-01-15 16:41:10|2167.08|2155.58|2165.59|2154.09|2167.08|2155.58|2165.52|2154.02|10
1736959280000|2025-01-15 16:41:20|2165.41|2153.91|2165.75|2154.25|2165.75|2154.25|2165.41|2153.91|9
1736959290000|2025-01-15 16:41:30|2165.74|2154.24|2165.44|2153.94|2165.74|2154.24|2165.23|2153.73|11
1736959300000|2025-01-15 16:41:40|2165.45|2153.95|2165.47|2153.97|2165.51|2154.01|2165.42|2153.92|16
1736959310000|2025-01-15 16:41:50|2165.51|2154.01|2165.5|2154|2165.73|2154.23|2165.43|2153.93|22
1736959320000|2025-01-15 16:42:00|2165.53|2154.03|2165.14|2153.64|2165.53|2154.03|2164.55|2153.05|27
1736959330000|2025-01-15 16:42:10|2165.11|2153.61|2165.05|2153.55|2165.32|2153.82|2164.85|2153.35|18
1736959340000|2025-01-15 16:42:20|2164.89|2153.39|2165.24|2153.74|2165.24|2153.74|2164.64|2153.14|9
1736959350000|2025-01-15 16:42:30|2165.29|2153.79|2165.44|2153.94|2166.15|2154.65|2165.19|2153.69|14
1736959360000|2025-01-15 16:42:40|2165.43|2153.93|2164.85|2153.35|2165.43|2153.93|2164.79|2153.29|15
1736959370000|2025-01-15 16:42:50|2164.86|2153.36|2166.39|2154.89|2166.44|2154.94|2164.86|2153.36|16
1736959380000|2025-01-15 16:43:00|2166.43|2154.93|2167|2155.5|2167.07|2155.57|2166.43|2154.93|17
1736959390000|2025-01-15 16:43:10|2167.02|2155.52|2166.59|2155.09|2167.02|2155.52|2166.56|2155.06|14
1736959400000|2025-01-15 16:43:20|2166.47|2154.97|2167.12|2155.62|2167.13|2155.63|2166.28|2154.78|23
1736959410000|2025-01-15 16:43:30|2167.11|2155.61|2167.15|2155.65|2167.15|2155.65|2167.09|2155.59|6
1736959420000|2025-01-15 16:43:40|2167.42|2155.92|2167.32|2155.82|2167.42|2155.92|2167.32|2155.82|4
1736959430000|2025-01-15 16:43:50|2167.39|2155.89|2167.39|2155.89|2167.64|2156.14|2167.38|2155.88|11
1736959440000|2025-01-15 16:44:00|2167.4|2155.9|2166.09|2154.59|2167.69|2156.19|2166.09|2154.59|16
1736959450000|2025-01-15 16:44:10|2165.87|2154.37|2164.83|2153.33|2165.87|2154.37|2164.76|2153.26|13
1736959460000|2025-01-15 16:44:20|2164.89|2153.39|2164.9|2153.4|2165.03|2153.53|2164.79|2153.29|20
1736959470000|2025-01-15 16:44:30|2164.91|2153.41|2163.52|2152.02|2164.96|2153.46|2163.22|2151.72|17
1736959480000|2025-01-15 16:44:40|2163.41|2151.91|2163.55|2152.05|2163.55|2152.05|2163.08|2151.58|22
1736959490000|2025-01-15 16:44:50|2163.59|2152.09|2164.55|2153.05|2164.86|2153.36|2163.59|2152.09|25
1736959500000|2025-01-15 16:45:00|2164.5|2153|2166.35|2154.85|2166.61|2155.11|2164.12|2152.62|26
1736959510000|2025-01-15 16:45:10|2166.3|2154.8|2165.82|2154.32|2166.31|2154.81|2164.96|2153.46|24
1736959520000|2025-01-15 16:45:20|2165.83|2154.33|2164.93|2153.43|2165.83|2154.33|2164.25|2152.75|17
1736959530000|2025-01-15 16:45:30|2164.94|2153.44|2163.98|2152.48|2164.94|2153.44|2163.78|2152.28|20
1736959540000|2025-01-15 16:45:40|2163.53|2152.03|2163.95|2152.45|2163.95|2152.45|2163.25|2151.75|13
1736959550000|2025-01-15 16:45:50|2163.94|2152.44|2164|2152.5|2164.03|2152.53|2163.9|2152.4|19
1736959560000|2025-01-15 16:46:00|2164.03|2152.53|2162.87|2151.37|2164.03|2152.53|2162.87|2151.37|19
1736959570000|2025-01-15 16:46:10|2162.89|2151.39|2162.87|2151.37|2163.07|2151.57|2162.87|2151.37|13
1736959590000|2025-01-15 16:46:30|2162.17|2150.67|2161.47|2149.97|2162.17|2150.67|2161.47|2149.97|2
1736959600000|2025-01-15 16:46:40|2161.55|2150.05|2161.67|2150.17|2161.78|2150.28|2161.52|2150.02|11
1736959610000|2025-01-15 16:46:50|2161.6|2150.1|2161.19|2149.69|2161.66|2150.16|2161.19|2149.69|15
1736959620000|2025-01-15 16:47:00|2161.3|2149.8|2161.85|2150.35|2161.96|2150.46|2161.24|2149.74|24
1736959630000|2025-01-15 16:47:10|2161.8|2150.3|2161.49|2149.99|2161.88|2150.38|2161.49|2149.99|16
1736959640000|2025-01-15 16:47:20|2161.61|2150.11|2162.95|2151.45|2163.38|2151.88|2161.55|2150.05|25
1736959650000|2025-01-15 16:47:30|2162.89|2151.39|2161.34|2149.84|2163.35|2151.85|2161.34|2149.84|23
1736959660000|2025-01-15 16:47:40|2161.4|2149.9|2162.46|2150.96|2162.74|2151.24|2161.38|2149.88|22
1736959670000|2025-01-15 16:47:50|2162.57|2151.07|2162.36|2150.86|2163.01|2151.51|2162.16|2150.66|25
1736959680000|2025-01-15 16:48:00|2162.35|2150.85|2162.04|2150.54|2163.71|2152.21|2162.04|2150.54|21
1736959690000|2025-01-15 16:48:10|2162.15|2150.65|2162.62|2151.12|2162.62|2151.12|2161.84|2150.34|21
1736959700000|2025-01-15 16:48:20|2162.73|2151.23|2162.76|2151.26|2162.76|2151.26|2162.73|2151.23|2
1736959710000|2025-01-15 16:48:30|2162.66|2151.16|2162.48|2150.98|2162.66|2151.16|2161.67|2150.17|21
1736959720000|2025-01-15 16:48:40|2162.56|2151.06|2161.67|2150.17|2162.6|2151.1|2161.67|2150.17|12
1736959740000|2025-01-15 16:49:00|2161.76|2150.26|2162.01|2150.51|2162.1|2150.6|2161.72|2150.22|10
1736959750000|2025-01-15 16:49:10|2161.97|2150.47|2161.12|2149.62|2161.97|2150.47|2161.12|2149.62|11
1736959770000|2025-01-15 16:49:30|2161.2|2149.7|2161.12|2149.62|2161.2|2149.7|2161.12|2149.62|2
1736959780000|2025-01-15 16:49:40|2161.17|2149.67|2162.33|2150.83|2162.41|2150.91|2161.12|2149.62|21
1736959790000|2025-01-15 16:49:50|2162.35|2150.85|2162.45|2150.95|2162.55|2151.05|2162.21|2150.71|22
1736959800000|2025-01-15 16:50:00|2162.32|2150.82|2162.51|2151.01|2162.64|2151.14|2162.26|2150.76|30
1736959810000|2025-01-15 16:50:10|2162.62|2151.12|2162.71|2151.21|2162.71|2151.21|2162.02|2150.52|17
1736959820000|2025-01-15 16:50:20|2162.68|2151.18|2162.71|2151.21|2162.71|2151.21|2162.68|2151.18|2
1736959830000|2025-01-15 16:50:30|2162.68|2151.18|2162.71|2151.21|2162.71|2151.21|2162.68|2151.18|7
1736959840000|2025-01-15 16:50:40|2162.7|2151.2|2162.7|2151.2|2162.7|2151.2|2162.7|2151.2|1
1736959850000|2025-01-15 16:50:50|2162.69|2151.19|2161.5|2150|2162.7|2151.2|2161.5|2150|16
1736959860000|2025-01-15 16:51:00|2161.53|2150.03|2161.12|2149.62|2161.55|2150.05|2161.12|2149.62|6
1736959880000|2025-01-15 16:51:20|2161.25|2149.75|2161.5|2150|2161.5|2150|2161.25|2149.75|6
1736959890000|2025-01-15 16:51:30|2161.39|2149.89|2162.03|2150.53|2162.03|2150.53|2161.39|2149.89|17
1736959900000|2025-01-15 16:51:40|2162.04|2150.54|2162.43|2150.93|2162.52|2151.02|2162|2150.5|11
1736959910000|2025-01-15 16:51:50|2162.51|2151.01|2162.43|2150.93|2162.52|2151.02|2162.43|2150.93|5
1736959920000|2025-01-15 16:52:00|2161.78|2150.28|2161.12|2149.62|2161.78|2150.28|2161.12|2149.62|2
1736959930000|2025-01-15 16:52:10|2160.65|2149.15|2158.83|2147.33|2160.65|2149.15|2158.83|2147.33|6
1736959940000|2025-01-15 16:52:20|2158.07|2146.57|2157.77|2146.27|2158.07|2146.57|2157.41|2145.91|31
1736959950000|2025-01-15 16:52:30|2157.66|2146.16|2158.83|2147.33|2158.93|2147.43|2157.27|2145.77|30
1736959960000|2025-01-15 16:52:40|2158.89|2147.39|2159.52|2148.02|2159.52|2148.02|2158.64|2147.14|16
1736959970000|2025-01-15 16:52:50|2159.29|2147.79|2158.88|2147.38|2159.3|2147.8|2158.61|2147.11|20
1736959980000|2025-01-15 16:53:00|2158.83|2147.33|2159.52|2148.02|2159.52|2148.02|2158.27|2146.77|21
1736960000000|2025-01-15 16:53:20|2159.21|2147.71|2155.51|2144.01|2159.21|2147.71|2155.51|2144.01|21
1736960010000|2025-01-15 16:53:30|2155.32|2143.82|2154.42|2142.92|2155.32|2143.82|2154.42|2142.92|21
1736960020000|2025-01-15 16:53:40|2154.48|2142.98|2154.42|2142.92|2154.48|2142.98|2154.42|2142.92|3
1736960030000|2025-01-15 16:53:50|2154.48|2142.98|2154.52|2143.02|2154.54|2143.04|2154.42|2142.92|11
1736960040000|2025-01-15 16:54:00|2154.53|2143.03|2154.95|2143.45|2155.52|2144.02|2154.53|2143.03|23
1736960050000|2025-01-15 16:54:10|2154.73|2143.23|2155.35|2143.85|2155.35|2143.85|2154.59|2143.09|22
1736960060000|2025-01-15 16:54:20|2155.24|2143.74|2155.1|2143.6|2155.92|2144.42|2154.79|2143.29|31
1736960070000|2025-01-15 16:54:30|2155|2143.5|2155.78|2144.28|2155.85|2144.35|2155|2143.5|24
1736960080000|2025-01-15 16:54:40|2155.83|2144.33|2155.63|2144.13|2155.96|2144.46|2155.58|2144.08|16
1736960090000|2025-01-15 16:54:50|2155.6|2144.1|2155.81|2144.31|2155.89|2144.39|2155.6|2144.1|17
1736960100000|2025-01-15 16:55:00|2155.75|2144.25|2155.72|2144.22|2155.85|2144.35|2155.46|2143.96|21
1736960110000|2025-01-15 16:55:10|2155.67|2144.17|2155.77|2144.27|2155.77|2144.27|2155.46|2143.96|16
1736960120000|2025-01-15 16:55:20|2155.73|2144.23|2155.87|2144.37|2155.91|2144.41|2155.63|2144.13|21
1736960130000|2025-01-15 16:55:30|2155.77|2144.27|2155.79|2144.29|2155.85|2144.35|2155.59|2144.09|20
1736960140000|2025-01-15 16:55:40|2155.8|2144.3|2154.68|2143.18|2155.81|2144.31|2154.68|2143.18|8
1736960160000|2025-01-15 16:56:00|2153.75|2142.25|2153.75|2142.25|2153.75|2142.25|2153.75|2142.25|1
1736960170000|2025-01-15 16:56:10|2153.85|2142.35|2154.02|2142.52|2154.14|2142.64|2153.75|2142.25|12
1736960180000|2025-01-15 16:56:20|2154.01|2142.51|2153.75|2142.25|2154.1|2142.6|2153.75|2142.25|14
1736960210000|2025-01-15 16:56:50|2153.87|2142.37|2152.97|2141.47|2153.91|2142.41|2152.97|2141.47|9
1736960220000|2025-01-15 16:57:00|2153.08|2141.58|2153.11|2141.61|2153.11|2141.61|2152.99|2141.49|8
1736960230000|2025-01-15 16:57:10|2153.23|2141.73|2153.11|2141.61|2153.68|2142.18|2152.97|2141.47|22
1736960240000|2025-01-15 16:57:20|2153.09|2141.59|2153.1|2141.6|2153.22|2141.72|2152.97|2141.47|12
1736960250000|2025-01-15 16:57:30|2153.09|2141.59|2152.97|2141.47|2153.45|2141.95|2152.97|2141.47|15
1736960260000|2025-01-15 16:57:40|2153.04|2141.54|2153.09|2141.59|2153.14|2141.64|2152.97|2141.47|10
1736960270000|2025-01-15 16:57:50|2153.07|2141.57|2152.99|2141.49|2153.07|2141.57|2152.97|2141.47|10
1736960280000|2025-01-15 16:58:00|2153.04|2141.54|2153.12|2141.62|2153.61|2142.11|2152.97|2141.47|23
1736960290000|2025-01-15 16:58:10|2153.17|2141.67|2152.97|2141.47|2153.17|2141.67|2152.97|2141.47|17
1736960300000|2025-01-15 16:58:20|2153.04|2141.54|2153.57|2142.07|2153.58|2142.08|2153.04|2141.54|18
1736960310000|2025-01-15 16:58:30|2153.62|2142.12|2153.28|2141.78|2153.66|2142.16|2153.22|2141.72|14
1736960320000|2025-01-15 16:58:40|2153.26|2141.76|2153.1|2141.6|2153.33|2141.83|2152.99|2141.49|17
1736960330000|2025-01-15 16:58:50|2153.09|2141.59|2152.97|2141.47|2153.09|2141.59|2152.97|2141.47|6
1736960340000|2025-01-15 16:59:00|2152.61|2141.11|2149.98|2138.48|2152.61|2141.11|2149.98|2138.48|11
1736960350000|2025-01-15 16:59:10|2149.82|2138.32|2148.71|2137.21|2149.82|2138.32|2147.09|2135.59|38
1736960360000|2025-01-15 16:59:20|2148.58|2137.08|2148.84|2137.34|2149.18|2137.68|2148.52|2137.02|26
1736960370000|2025-01-15 16:59:30|2148.74|2137.24|2149.36|2137.86|2149.68|2138.18|2148.74|2137.24|25
1736960380000|2025-01-15 16:59:40|2149.41|2137.91|2148.99|2137.49|2149.43|2137.93|2148.99|2137.49|14
1736960390000|2025-01-15 16:59:50|2149.1|2137.6|2149.06|2137.56|2149.1|2137.6|2149.02|2137.52|19
1736960400000|2025-01-15 17:00:00|2149.05|2137.55|2149.28|2137.78|2150.06|2138.56|2148.8|2137.3|34
1736960410000|2025-01-15 17:00:10|2149.11|2137.61|2150.21|2138.71|2150.39|2138.89|2148.63|2137.13|23
1736960420000|2025-01-15 17:00:20|2150.3|2138.8|2150.26|2138.76|2150.3|2138.8|2150.21|2138.71|5
1736960430000|2025-01-15 17:00:30|2150.21|2138.71|2150.39|2138.89|2150.39|2138.89|2150.21|2138.71|6
1736960450000|2025-01-15 17:00:50|2149.28|2137.78|2145.53|2134.03|2149.28|2137.78|2145.25|2133.75|21
1736960460000|2025-01-15 17:01:00|2145.72|2134.22|2145.5|2134|2146.66|2135.16|2145.11|2133.61|33
1736960470000|2025-01-15 17:01:10|2145.83|2134.33|2145.36|2133.86|2146.33|2134.83|2145.3|2133.8|27
1736960480000|2025-01-15 17:01:20|2145.58|2134.08|2145.6|2134.1|2145.73|2134.23|2144.97|2133.47|23
1736960490000|2025-01-15 17:01:30|2145.69|2134.19|2148.66|2137.16|2148.72|2137.22|2145.37|2133.87|27
1736960500000|2025-01-15 17:01:40|2148.99|2137.49|2150.23|2138.73|2150.38|2138.88|2148.99|2137.49|26
1736960510000|2025-01-15 17:01:50|2150.21|2138.71|2150.14|2138.64|2150.21|2138.71|2149.83|2138.33|27
1736960520000|2025-01-15 17:02:00|2150.15|2138.65|2150.39|2138.89|2150.39|2138.89|2149.8|2138.3|23
1736960550000|2025-01-15 17:02:30|2150.8|2139.3|2151.2|2139.7|2151.2|2139.7|2150.8|2139.3|2
1736960570000|2025-01-15 17:02:50|2152.11|2140.61|2152.58|2141.08|2153|2141.5|2152.11|2140.61|8
1736960580000|2025-01-15 17:03:00|2152.56|2141.06|2151.84|2140.34|2152.72|2141.22|2151.53|2140.03|20
1736960590000|2025-01-15 17:03:10|2151.9|2140.4|2151.27|2139.77|2152.69|2141.19|2151.27|2139.77|27
1736960600000|2025-01-15 17:03:20|2151.26|2139.76|2151.21|2139.71|2151.26|2139.76|2151.21|2139.71|2
1736960610000|2025-01-15 17:03:30|2149.55|2138.05|2149.55|2138.05|2149.55|2138.05|2149.55|2138.05|1
1736960620000|2025-01-15 17:03:40|2149.27|2137.77|2148.83|2137.33|2149.27|2137.77|2148.77|2137.27|13
1736960630000|2025-01-15 17:03:50|2148.89|2137.39|2149.12|2137.62|2149.12|2137.62|2148.89|2137.39|14
1736960640000|2025-01-15 17:04:00|2149.09|2137.59|2148.95|2137.45|2149.09|2137.59|2148.77|2137.27|7
1736960650000|2025-01-15 17:04:10|2148.99|2137.49|2148.94|2137.44|2149.12|2137.62|2148.94|2137.44|19
1736960660000|2025-01-15 17:04:20|2148.95|2137.45|2150.92|2139.42|2151.08|2139.58|2148.81|2137.31|22
1736960670000|2025-01-15 17:04:30|2150.99|2139.49|2152.05|2140.55|2152.05|2140.55|2150.75|2139.25|28
1736960680000|2025-01-15 17:04:40|2152.09|2140.59|2151.95|2140.45|2152.15|2140.65|2151.57|2140.07|27
1736960690000|2025-01-15 17:04:50|2151.94|2140.44|2152.02|2140.52|2152.11|2140.61|2151.58|2140.08|26
1736960700000|2025-01-15 17:05:00|2151.9|2140.4|2150.41|2138.91|2152.02|2140.52|2149.61|2138.11|27
1736960710000|2025-01-15 17:05:10|2150.19|2138.69|2151.07|2139.57|2151.5|2140|2150|2138.5|31
1736960720000|2025-01-15 17:05:20|2151.13|2139.63|2150.55|2139.05|2151.57|2140.07|2150.55|2139.05|30
1736960730000|2025-01-15 17:05:30|2150.49|2138.99|2151.95|2140.45|2151.95|2140.45|2150.45|2138.95|26
1736960740000|2025-01-15 17:05:40|2151.78|2140.28|2151.98|2140.48|2152.17|2140.67|2151.58|2140.08|21
1736960750000|2025-01-15 17:05:50|2152.04|2140.54|2151.99|2140.49|2152.17|2140.67|2151.93|2140.43|10
1736960760000|2025-01-15 17:06:00|2152|2140.5|2150.71|2139.21|2152|2140.5|2150.65|2139.15|27
1736960770000|2025-01-15 17:06:10|2150.7|2139.2|2150.75|2139.25|2150.8|2139.3|2150.58|2139.08|27
1736960780000|2025-01-15 17:06:20|2150.69|2139.19|2150.53|2139.03|2151.04|2139.54|2150.48|2138.98|23
1736960790000|2025-01-15 17:06:30|2150.47|2138.97|2151.65|2140.15|2151.65|2140.15|2150.45|2138.95|20
1736960800000|2025-01-15 17:06:40|2151.79|2140.29|2152.99|2141.49|2152.99|2141.49|2151.79|2140.29|10
1736960810000|2025-01-15 17:06:50|2152.89|2141.39|2152.15|2140.65|2152.91|2141.41|2152.15|2140.65|11
1736960820000|2025-01-15 17:07:00|2152.17|2140.67|2152.39|2140.89|2152.99|2141.49|2152.09|2140.59|26
1736960830000|2025-01-15 17:07:10|2152.36|2140.86|2150.54|2139.04|2152.52|2141.02|2150.49|2138.99|20
1736960840000|2025-01-15 17:07:20|2150.53|2139.03|2150.45|2138.95|2150.57|2139.07|2150.45|2138.95|8
1736960850000|2025-01-15 17:07:30|2149.61|2138.11|2149.33|2137.83|2149.61|2138.11|2148.77|2137.27|9
1736960860000|2025-01-15 17:07:40|2149.29|2137.79|2149.42|2137.92|2149.97|2138.47|2149.14|2137.64|22
1736960870000|2025-01-15 17:07:50|2149.52|2138.02|2149.18|2137.68|2149.52|2138.02|2149.18|2137.68|14
1736960880000|2025-01-15 17:08:00|2149.13|2137.63|2148.77|2137.27|2149.68|2138.18|2148.77|2137.27|27
1736960890000|2025-01-15 17:08:10|2148.79|2137.29|2149.24|2137.74|2149.5|2138|2148.79|2137.29|29
1736960900000|2025-01-15 17:08:20|2149.19|2137.69|2148.67|2137.17|2149.19|2137.69|2148.08|2136.58|24
1736960910000|2025-01-15 17:08:30|2148.66|2137.16|2145.71|2134.21|2148.66|2137.16|2145.71|2134.21|32
1736960920000|2025-01-15 17:08:40|2145.04|2133.54|2146.43|2134.93|2147.12|2135.62|2145.04|2133.54|30
1736960930000|2025-01-15 17:08:50|2146.78|2135.28|2148.88|2137.38|2149.31|2137.81|2146.78|2135.28|31
1736960940000|2025-01-15 17:09:00|2149.17|2137.67|2148.04|2136.54|2149.51|2138.01|2148.04|2136.54|27
1736960950000|2025-01-15 17:09:10|2148.09|2136.59|2148.49|2136.99|2148.51|2137.01|2147.74|2136.24|30
1736960960000|2025-01-15 17:09:20|2148.44|2136.94|2148.32|2136.82|2148.99|2137.49|2148.32|2136.82|18
1736960970000|2025-01-15 17:09:30|2148.37|2136.87|2149.76|2138.26|2149.76|2138.26|2148.37|2136.87|23
1736960980000|2025-01-15 17:09:40|2149.45|2137.95|2150.57|2139.07|2150.57|2139.07|2149.35|2137.85|16
1736960990000|2025-01-15 17:09:50|2150.63|2139.13|2150.93|2139.43|2150.93|2139.43|2150.63|2139.13|4
1736961000000|2025-01-15 17:10:00|2150.92|2139.42|2151.12|2139.62|2151.12|2139.62|2150.92|2139.42|12
1736961010000|2025-01-15 17:10:10|2152.06|2140.56|2152.99|2141.49|2152.99|2141.49|2152.06|2140.56|8
1736961030000|2025-01-15 17:10:30|2152.53|2141.03|2151.99|2140.49|2152.53|2141.03|2151.91|2140.41|7
1736961040000|2025-01-15 17:10:40|2151.86|2140.36|2151.7|2140.2|2152.15|2140.65|2151.51|2140.01|19
1736961050000|2025-01-15 17:10:50|2151.25|2139.75|2150.3|2138.8|2151.67|2140.17|2150.13|2138.63|30
1736961060000|2025-01-15 17:11:00|2150.29|2138.79|2149.3|2137.8|2150.43|2138.93|2148.97|2137.47|23
1736961070000|2025-01-15 17:11:10|2149.34|2137.84|2150.88|2139.38|2151.24|2139.74|2149.34|2137.84|28
1736961080000|2025-01-15 17:11:20|2150.94|2139.44|2150.31|2138.81|2150.94|2139.44|2149.45|2137.95|28
1736961090000|2025-01-15 17:11:30|2150.26|2138.76|2150.73|2139.23|2150.76|2139.26|2149.4|2137.9|28
1736961100000|2025-01-15 17:11:40|2150.71|2139.21|2150.12|2138.62|2150.71|2139.21|2149.65|2138.15|28
1736961110000|2025-01-15 17:11:50|2150.35|2138.85|2151.21|2139.71|2151.21|2139.71|2150.35|2138.85|19
1736961120000|2025-01-15 17:12:00|2152.1|2140.6|2152.99|2141.49|2152.99|2141.49|2152.1|2140.6|2
1736961130000|2025-01-15 17:12:10|2152.82|2141.32|2152.9|2141.4|2152.99|2141.49|2152.82|2141.32|16
1736961140000|2025-01-15 17:12:20|2152.91|2141.41|2152.6|2141.1|2152.92|2141.42|2152.6|2141.1|15
1736961150000|2025-01-15 17:12:30|2152.3|2140.8|2152.75|2141.25|2152.75|2141.25|2152.3|2140.8|4
1736961190000|2025-01-15 17:13:10|2153.04|2141.54|2153.33|2141.83|2153.33|2141.83|2153.04|2141.54|3
1736961240000|2025-01-15 17:14:00|2153.42|2141.92|2153.51|2142.01|2153.51|2142.01|2153.42|2141.92|2
1736961250000|2025-01-15 17:14:10|2153.65|2142.15|2153.65|2142.15|2153.65|2142.15|2153.65|2142.15|1
1736961260000|2025-01-15 17:14:20|2153.71|2142.21|2153.8|2142.3|2153.8|2142.3|2153.67|2142.17|10
1736961270000|2025-01-15 17:14:30|2154.44|2142.94|2154.31|2142.81|2154.44|2142.94|2153.98|2142.48|16
1736961280000|2025-01-15 17:14:40|2154.18|2142.68|2154.32|2142.82|2154.6|2143.1|2154.18|2142.68|17
1736961290000|2025-01-15 17:14:50|2154.33|2142.83|2154.33|2142.83|2154.33|2142.83|2154.33|2142.83|1
1736961300000|2025-01-15 17:15:00|2154.38|2142.88|2154.45|2142.95|2154.79|2143.29|2154.33|2142.83|14
1736961310000|2025-01-15 17:15:10|2154.46|2142.96|2154.75|2143.25|2154.95|2143.45|2154.46|2142.96|13
1736961330000|2025-01-15 17:15:30|2153.57|2142.07|2153.47|2141.97|2153.57|2142.07|2152.44|2140.94|16
1736961340000|2025-01-15 17:15:40|2153.46|2141.96|2152.68|2141.18|2153.46|2141.96|2152.39|2140.89|27
1736961350000|2025-01-15 17:15:50|2152.69|2141.19|2152.41|2140.91|2152.69|2141.19|2152.11|2140.61|27
1736961360000|2025-01-15 17:16:00|2152.38|2140.88|2152.02|2140.52|2152.75|2141.25|2151.42|2139.92|26
1736961370000|2025-01-15 17:16:10|2152|2140.5|2151.61|2140.11|2152.33|2140.83|2151.6|2140.1|26
1736961380000|2025-01-15 17:16:20|2152.35|2140.85|2152.11|2140.61|2153.67|2142.17|2152.1|2140.6|20
1736961390000|2025-01-15 17:16:30|2152|2140.5|2152.41|2140.91|2152.53|2141.03|2151.99|2140.49|19
1736961400000|2025-01-15 17:16:40|2152.46|2140.96|2153.13|2141.63|2153.13|2141.63|2152.46|2140.96|8
1736961410000|2025-01-15 17:16:50|2153.06|2141.56|2152.68|2141.18|2153.45|2141.95|2152.68|2141.18|18
1736961420000|2025-01-15 17:17:00|2152.59|2141.09|2151.32|2139.82|2152.59|2141.09|2151.17|2139.67|23
1736961430000|2025-01-15 17:17:10|2151.33|2139.83|2150.55|2139.05|2151.52|2140.02|2150.55|2139.05|18
1736961440000|2025-01-15 17:17:20|2150.17|2138.67|2148.29|2136.79|2150.17|2138.67|2148.23|2136.73|23
1736961450000|2025-01-15 17:17:30|2148.23|2136.73|2148.83|2137.33|2149.3|2137.8|2147.59|2136.09|23
1736961460000|2025-01-15 17:17:40|2148.92|2137.42|2149.91|2138.41|2150.33|2138.83|2148.92|2137.42|22
1736961470000|2025-01-15 17:17:50|2149.85|2138.35|2148.07|2136.57|2149.85|2138.35|2148.07|2136.57|23
1736961480000|2025-01-15 17:18:00|2148.08|2136.58|2149.31|2137.81|2149.31|2137.81|2147.9|2136.4|23
1736961490000|2025-01-15 17:18:10|2149.69|2138.19|2148.89|2137.39|2149.69|2138.19|2148.89|2137.39|17
1736961500000|2025-01-15 17:18:20|2148.54|2137.04|2147.68|2136.18|2148.54|2137.04|2147.18|2135.68|21
1736961510000|2025-01-15 17:18:30|2147.72|2136.22|2147.23|2135.73|2148.52|2137.02|2147.09|2135.59|23
1736961520000|2025-01-15 17:18:40|2147.13|2135.63|2147.96|2136.46|2148.06|2136.56|2147.13|2135.63|23
1736961530000|2025-01-15 17:18:50|2147.99|2136.49|2148.18|2136.68|2148.64|2137.14|2147.99|2136.49|20
1736961540000|2025-01-15 17:19:00|2148.07|2136.57|2147.33|2135.83|2148.67|2137.17|2147.33|2135.83|17
1736961550000|2025-01-15 17:19:10|2147.13|2135.63|2146.82|2135.32|2147.13|2135.63|2146.4|2134.9|28
1736961560000|2025-01-15 17:19:20|2146.88|2135.38|2148.29|2136.79|2148.29|2136.79|2146.8|2135.3|27
1736961570000|2025-01-15 17:19:30|2148.25|2136.75|2148.07|2136.57|2148.34|2136.84|2148.07|2136.57|8
1736961580000|2025-01-15 17:19:40|2148.02|2136.52|2147.97|2136.47|2148.02|2136.52|2147.97|2136.47|2
1736961610000|2025-01-15 17:20:10|2148.36|2136.86|2147.82|2136.32|2148.48|2136.98|2147.82|2136.32|12
1736961620000|2025-01-15 17:20:20|2147.84|2136.34|2147.88|2136.38|2148.32|2136.82|2147.84|2136.34|18
1736961630000|2025-01-15 17:20:30|2147.93|2136.43|2148.74|2137.24|2148.75|2137.25|2147.83|2136.33|22
1736961640000|2025-01-15 17:20:40|2148.75|2137.25|2148.29|2136.79|2148.75|2137.25|2148.17|2136.67|25
1736961650000|2025-01-15 17:20:50|2148.23|2136.73|2148.07|2136.57|2148.28|2136.78|2148.07|2136.57|7
1736961660000|2025-01-15 17:21:00|2148.05|2136.55|2147.93|2136.43|2148.25|2136.75|2147.83|2136.33|15
1736961670000|2025-01-15 17:21:10|2148.09|2136.59|2148.51|2137.01|2148.64|2137.14|2148.09|2136.59|24
1736961680000|2025-01-15 17:21:20|2148.52|2137.02|2148.14|2136.64|2148.66|2137.16|2148.09|2136.59|24
1736961690000|2025-01-15 17:21:30|2148.09|2136.59|2148.54|2137.04|2148.64|2137.14|2147.91|2136.41|21
1736961700000|2025-01-15 17:21:40|2148.45|2136.95|2146.48|2134.98|2148.45|2136.95|2146.25|2134.75|24
1736961710000|2025-01-15 17:21:50|2146.75|2135.25|2144.74|2133.24|2146.91|2135.41|2144.74|2133.24|24
1736961720000|2025-01-15 17:22:00|2144.72|2133.22|2143.93|2132.43|2144.72|2133.22|2143.93|2132.43|7
1736961740000|2025-01-15 17:22:20|2143.79|2132.29|2143.16|2131.66|2143.79|2132.29|2143.16|2131.66|3
1736961750000|2025-01-15 17:22:30|2142.48|2130.98|2142.04|2130.54|2142.48|2130.98|2142.04|2130.54|3
1736961760000|2025-01-15 17:22:40|2141.84|2130.34|2141.64|2130.14|2141.84|2130.34|2140.81|2129.31|8
1736961770000|2025-01-15 17:22:50|2141.38|2129.88|2141.54|2130.04|2141.62|2130.12|2141.12|2129.62|26
1736961780000|2025-01-15 17:23:00|2141.47|2129.97|2140.94|2129.44|2142.18|2130.68|2140.94|2129.44|22
1736961790000|2025-01-15 17:23:10|2140.91|2129.41|2141.01|2129.51|2141.35|2129.85|2140.81|2129.31|17
1736961800000|2025-01-15 17:23:20|2141.35|2129.85|2141.59|2130.09|2142.11|2130.61|2141.14|2129.64|21
1736961810000|2025-01-15 17:23:30|2141.71|2130.21|2141.79|2130.29|2141.97|2130.47|2141.4|2129.9|28
1736961820000|2025-01-15 17:23:40|2141.74|2130.24|2140.98|2129.48|2141.76|2130.26|2140.98|2129.48|21
1736961830000|2025-01-15 17:23:50|2140.81|2129.31|2140.75|2129.25|2140.81|2129.31|2140.75|2129.25|3
1736961850000|2025-01-15 17:24:10|2140.78|2129.28|2141.91|2130.41|2141.91|2130.41|2140.78|2129.28|11
1736961860000|2025-01-15 17:24:20|2141.99|2130.49|2142.44|2130.94|2142.5|2131|2141.99|2130.49|22
1736961870000|2025-01-15 17:24:30|2142.55|2131.05|2141.91|2130.41|2142.55|2131.05|2141.61|2130.11|20
1736961880000|2025-01-15 17:24:40|2141.95|2130.45|2142.85|2131.35|2143.08|2131.58|2141.85|2130.35|22
1736961890000|2025-01-15 17:24:50|2142.83|2131.33|2142.88|2131.38|2142.88|2131.38|2142.29|2130.79|26
1736961900000|2025-01-15 17:25:00|2142.94|2131.44|2143.11|2131.61|2143.11|2131.61|2142.94|2131.44|7
1736961920000|2025-01-15 17:25:20|2143.07|2131.57|2142.86|2131.36|2143.11|2131.61|2142.67|2131.17|15
1736961930000|2025-01-15 17:25:30|2142.84|2131.34|2141.85|2130.35|2142.96|2131.46|2141.71|2130.21|25
1736961940000|2025-01-15 17:25:40|2141.7|2130.2|2141.67|2130.17|2141.72|2130.22|2141.53|2130.03|13
1736961950000|2025-01-15 17:25:50|2141.66|2130.16|2141.57|2130.07|2141.69|2130.19|2141.41|2129.91|14
1736961960000|2025-01-15 17:26:00|2141.46|2129.96|2142.64|2131.14|2142.72|2131.22|2141.41|2129.91|15
1736961970000|2025-01-15 17:26:10|2142.46|2130.96|2142.85|2131.35|2142.86|2131.36|2142.46|2130.96|9
1736961980000|2025-01-15 17:26:20|2142.74|2131.24|2143.11|2131.61|2143.11|2131.61|2142.6|2131.1|18
1736962000000|2025-01-15 17:26:40|2143.14|2131.64|2144.95|2133.45|2144.95|2133.45|2143.14|2131.64|10
1736962020000|2025-01-15 17:27:00|2145.02|2133.52|2147.9|2136.4|2148.07|2136.57|2145.02|2133.52|14
1736962030000|2025-01-15 17:27:10|2147.75|2136.25|2147.77|2136.27|2148.21|2136.71|2147.63|2136.13|21
1736962040000|2025-01-15 17:27:20|2147.67|2136.17|2146.67|2135.17|2147.67|2136.17|2146.67|2135.17|14
1736962050000|2025-01-15 17:27:30|2146.68|2135.18|2146.67|2135.17|2146.91|2135.41|2146.67|2135.17|17
1736962070000|2025-01-15 17:27:50|2145.77|2134.27|2145.12|2133.62|2145.77|2134.27|2144.42|2132.92|10
1736962080000|2025-01-15 17:28:00|2145.22|2133.72|2145.17|2133.67|2145.71|2134.21|2144.11|2132.61|26
1736962090000|2025-01-15 17:28:10|2144.99|2133.49|2145.51|2134.01|2145.71|2134.21|2144.81|2133.31|26
1736962100000|2025-01-15 17:28:20|2145.6|2134.1|2145.43|2133.93|2145.76|2134.26|2145.21|2133.71|28
1736962110000|2025-01-15 17:28:30|2145.48|2133.98|2146.1|2134.6|2146.26|2134.76|2145.48|2133.98|12
1736962120000|2025-01-15 17:28:40|2146.28|2134.78|2146.29|2134.79|2146.54|2135.04|2146.12|2134.62|25
1736962130000|2025-01-15 17:28:50|2146.33|2134.83|2146.18|2134.68|2146.62|2135.12|2146.18|2134.68|18
1736962140000|2025-01-15 17:29:00|2145.93|2134.43|2144.52|2133.02|2145.93|2134.43|2144.15|2132.65|31
1736962150000|2025-01-15 17:29:10|2144.38|2132.88|2145.79|2134.29|2145.96|2134.46|2144.3|2132.8|31
1736962160000|2025-01-15 17:29:20|2145.77|2134.27|2145.74|2134.24|2146.2|2134.7|2145.72|2134.22|21
1736962170000|2025-01-15 17:29:30|2145.8|2134.3|2145.16|2133.66|2146.03|2134.53|2145.16|2133.66|20
1736962180000|2025-01-15 17:29:40|2145.04|2133.54|2144.48|2132.98|2145.04|2133.54|2144.47|2132.97|16
1736962190000|2025-01-15 17:29:50|2144.41|2132.91|2144.91|2133.41|2144.93|2133.43|2144.41|2132.91|20
1736962200000|2025-01-15 17:30:00|2145.14|2133.64|2144.21|2132.71|2146.03|2134.53|2144.19|2132.69|23
1736962210000|2025-01-15 17:30:10|2143.93|2132.43|2143.2|2131.7|2143.97|2132.47|2142.9|2131.4|28
1736962220000|2025-01-15 17:30:20|2143.21|2131.71|2143.21|2131.71|2144.04|2132.54|2143.21|2131.71|25
1736962230000|2025-01-15 17:30:30|2143.41|2131.91|2144.21|2132.71|2145.03|2133.53|2143.36|2131.86|26
1736962240000|2025-01-15 17:30:40|2144.16|2132.66|2143.36|2131.86|2144.16|2132.66|2143.36|2131.86|20
1736962250000|2025-01-15 17:30:50|2143.31|2131.81|2141.16|2129.66|2143.47|2131.97|2141.16|2129.66|26
1736962260000|2025-01-15 17:31:00|2141.05|2129.55|2142.54|2131.04|2142.54|2131.04|2141.05|2129.55|25
1736962270000|2025-01-15 17:31:10|2142.57|2131.07|2143.46|2131.96|2143.46|2131.96|2142.35|2130.85|32
1736962280000|2025-01-15 17:31:20|2143.42|2131.92|2143.58|2132.08|2144.56|2133.06|2143.42|2131.92|28
1736962290000|2025-01-15 17:31:30|2143.59|2132.09|2144.75|2133.25|2144.75|2133.25|2143.59|2132.09|21
1736962300000|2025-01-15 17:31:40|2144.92|2133.42|2147.94|2136.44|2148.16|2136.66|2144.92|2133.42|27
1736962310000|2025-01-15 17:31:50|2147.95|2136.45|2148.31|2136.81|2148.33|2136.83|2147.86|2136.36|30
1736962320000|2025-01-15 17:32:00|2148.33|2136.83|2151.34|2139.84|2152.07|2140.57|2148.33|2136.83|28
1736962330000|2025-01-15 17:32:10|2151.4|2139.9|2150.9|2139.4|2151.7|2140.2|2150.84|2139.34|30
1736962340000|2025-01-15 17:32:20|2150.96|2139.46|2150.79|2139.29|2151.29|2139.79|2150.79|2139.29|26
1736962350000|2025-01-15 17:32:30|2150.59|2139.09|2150.73|2139.23|2151.5|2140|2148.97|2137.47|34
1736962360000|2025-01-15 17:32:40|2150.75|2139.25|2151.19|2139.69|2151.42|2139.92|2150.38|2138.88|29
1736962370000|2025-01-15 17:32:50|2151.36|2139.86|2151.47|2139.97|2151.49|2139.99|2151.22|2139.72|18
1736962380000|2025-01-15 17:33:00|2151.41|2139.91|2151.25|2139.75|2151.57|2140.07|2150.8|2139.3|31
1736962390000|2025-01-15 17:33:10|2151.24|2139.74|2152.55|2141.05|2152.55|2141.05|2151.14|2139.64|25
1736962420000|2025-01-15 17:33:40|2152.49|2140.99|2152.38|2140.88|2152.49|2140.99|2152.27|2140.77|11
1736962430000|2025-01-15 17:33:50|2152.33|2140.83|2152.29|2140.79|2152.41|2140.91|2151.66|2140.16|24
1736962440000|2025-01-15 17:34:00|2152.27|2140.77|2150.94|2139.44|2152.55|2141.05|2150.94|2139.44|32
1736962450000|2025-01-15 17:34:10|2150.96|2139.46|2151.18|2139.68|2151.18|2139.68|2150.44|2138.94|24
1736962460000|2025-01-15 17:34:20|2150.41|2138.91|2150.38|2138.88|2150.78|2139.28|2150.27|2138.77|16
1736962470000|2025-01-15 17:34:30|2150.25|2138.75|2150.39|2138.89|2150.57|2139.07|2149.43|2137.93|22
1736962480000|2025-01-15 17:34:40|2150.42|2138.92|2149.5|2138|2150.43|2138.93|2149.13|2137.63|19
1736962490000|2025-01-15 17:34:50|2149.56|2138.06|2149.92|2138.42|2150.39|2138.89|2149.56|2138.06|25
1736962500000|2025-01-15 17:35:00|2149.51|2138.01|2150.36|2138.86|2150.47|2138.97|2149.51|2138.01|25
1736962510000|2025-01-15 17:35:10|2150.41|2138.91|2150.38|2138.88|2150.41|2138.91|2149.64|2138.14|27
1736962520000|2025-01-15 17:35:20|2149.99|2138.49|2149.98|2138.48|2150.1|2138.6|2149.82|2138.32|17
1736962530000|2025-01-15 17:35:30|2149.99|2138.49|2150.86|2139.36|2151.21|2139.71|2149.98|2138.48|18
1736962540000|2025-01-15 17:35:40|2150.88|2139.38|2151.02|2139.52|2151.7|2140.2|2150.88|2139.38|23
1736962550000|2025-01-15 17:35:50|2151.07|2139.57|2149.99|2138.49|2151.07|2139.57|2149.93|2138.43|24
1736962560000|2025-01-15 17:36:00|2149.97|2138.47|2150.96|2139.46|2151.29|2139.79|2149.97|2138.47|25
1736962570000|2025-01-15 17:36:10|2150.94|2139.44|2152|2140.5|2152|2140.5|2150.88|2139.38|22
1736962580000|2025-01-15 17:36:20|2152.04|2140.54|2151.62|2140.12|2152.27|2140.77|2151.62|2140.12|17
1736962590000|2025-01-15 17:36:30|2151.57|2140.07|2149.9|2138.4|2151.57|2140.07|2149.8|2138.3|28
1736962600000|2025-01-15 17:36:40|2149.86|2138.36|2150.03|2138.53|2150.19|2138.69|2149.62|2138.12|29
1736962610000|2025-01-15 17:36:50|2150.08|2138.58|2150.3|2138.8|2150.39|2138.89|2149.83|2138.33|24
1736962620000|2025-01-15 17:37:00|2150.35|2138.85|2150.71|2139.21|2150.87|2139.37|2150.34|2138.84|27
1736962630000|2025-01-15 17:37:10|2150.72|2139.22|2150.5|2139|2150.91|2139.41|2150.5|2139|19
1736962640000|2025-01-15 17:37:20|2150.02|2138.52|2150.12|2138.62|2150.18|2138.68|2149.69|2138.19|22
1736962650000|2025-01-15 17:37:30|2150.08|2138.58|2149.81|2138.31|2150.12|2138.62|2149.73|2138.23|24
1736962660000|2025-01-15 17:37:40|2149.76|2138.26|2149.61|2138.11|2149.92|2138.42|2149.61|2138.11|9
1736962670000|2025-01-15 17:37:50|2148.87|2137.37|2147.05|2135.55|2148.87|2137.37|2147.01|2135.51|10
1736962680000|2025-01-15 17:38:00|2146.99|2135.49|2146.47|2134.97|2147.35|2135.85|2146.47|2134.97|22
1736962690000|2025-01-15 17:38:10|2146.45|2134.95|2147.34|2135.84|2147.41|2135.91|2146.4|2134.9|13
1736962700000|2025-01-15 17:38:20|2146.88|2135.38|2146.97|2135.47|2147.05|2135.55|2146.59|2135.09|26
1736962710000|2025-01-15 17:38:30|2147.05|2135.55|2146.81|2135.31|2147.33|2135.83|2146.76|2135.26|18
1736962720000|2025-01-15 17:38:40|2146.82|2135.32|2146.65|2135.15|2147|2135.5|2146.21|2134.71|26
1736962730000|2025-01-15 17:38:50|2146.64|2135.14|2146.36|2134.86|2147.25|2135.75|2146.31|2134.81|22
1736962740000|2025-01-15 17:39:00|2146.43|2134.93|2145.79|2134.29|2146.48|2134.98|2145.62|2134.12|32
1736962750000|2025-01-15 17:39:10|2145.84|2134.34|2145.21|2133.71|2145.95|2134.45|2145.21|2133.71|25
1736962760000|2025-01-15 17:39:20|2144.71|2133.21|2143.72|2132.22|2144.71|2133.21|2143.6|2132.1|19
1736962770000|2025-01-15 17:39:30|2143.93|2132.43|2144.72|2133.22|2144.79|2133.29|2143.93|2132.43|29
1736962780000|2025-01-15 17:39:40|2144.77|2133.27|2144.9|2133.4|2145.63|2134.13|2144.77|2133.27|22
1736962790000|2025-01-15 17:39:50|2144.95|2133.45|2145.11|2133.61|2145.18|2133.68|2144.81|2133.31|22
1736962800000|2025-01-15 17:40:00|2145.15|2133.65|2145.21|2133.71|2145.21|2133.71|2144.11|2132.61|23
1736962810000|2025-01-15 17:40:10|2145.18|2133.68|2144.59|2133.09|2146.03|2134.53|2144.59|2133.09|22
1736962820000|2025-01-15 17:40:20|2144.21|2132.71|2144.27|2132.77|2144.52|2133.02|2144.21|2132.71|12
1736962830000|2025-01-15 17:40:30|2144.22|2132.72|2144.67|2133.17|2145.4|2133.9|2144.22|2132.72|24
1736962840000|2025-01-15 17:40:40|2144.75|2133.25|2144.54|2133.04|2144.78|2133.28|2144.06|2132.56|20
1736962850000|2025-01-15 17:40:50|2144.62|2133.12|2145.05|2133.55|2145.15|2133.65|2144.51|2133.01|19
1736962860000|2025-01-15 17:41:00|2144.76|2133.26|2145.65|2134.15|2145.79|2134.29|2144.32|2132.82|23
1736962870000|2025-01-15 17:41:10|2145.52|2134.02|2145.41|2133.91|2145.79|2134.29|2145.36|2133.86|19
1736962880000|2025-01-15 17:41:20|2145.4|2133.9|2145.74|2134.24|2145.77|2134.27|2144.92|2133.42|15
1736962890000|2025-01-15 17:41:30|2145.79|2134.29|2145.91|2134.41|2145.91|2134.41|2145.79|2134.29|2
1736962910000|2025-01-15 17:41:50|2145.74|2134.24|2145.45|2133.95|2145.82|2134.32|2144.94|2133.44|18
1736962920000|2025-01-15 17:42:00|2145.37|2133.87|2145.36|2133.86|2145.41|2133.91|2145.28|2133.78|11
1736962930000|2025-01-15 17:42:10|2145.35|2133.85|2144.99|2133.49|2145.5|2134|2144.93|2133.43|19
1736962940000|2025-01-15 17:42:20|2145.04|2133.54|2145.33|2133.83|2145.62|2134.12|2144.7|2133.2|25
1736962950000|2025-01-15 17:42:30|2145.43|2133.93|2145.91|2134.41|2145.91|2134.41|2145.33|2133.83|12
1736962960000|2025-01-15 17:42:40|2145.99|2134.49|2147.47|2135.97|2147.47|2135.97|2145.99|2134.49|5
1736963090000|2025-01-15 17:44:50|2147.71|2136.21|2147.95|2136.45|2147.95|2136.45|2147.71|2136.21|2
1736963100000|2025-01-15 17:45:00|2148.06|2136.56|2149.17|2137.67|2149.17|2137.67|2148.06|2136.56|4
1736963140000|2025-01-15 17:45:40|2149.24|2137.74|2149.54|2138.04|2149.54|2138.04|2149.24|2137.74|4
1736963170000|2025-01-15 17:46:10|2148.65|2137.15|2148.27|2136.77|2148.65|2137.15|2147.99|2136.49|20
1736963180000|2025-01-15 17:46:20|2148.22|2136.72|2147.98|2136.48|2148.22|2136.72|2147.94|2136.44|15
1736963190000|2025-01-15 17:46:30|2147.89|2136.39|2147.11|2135.61|2148.22|2136.72|2147.11|2135.61|17
1736963200000|2025-01-15 17:46:40|2146.59|2135.09|2145.98|2134.48|2146.96|2135.46|2145.96|2134.46|28
1736963210000|2025-01-15 17:46:50|2145.99|2134.49|2146.01|2134.51|2146.27|2134.77|2145.92|2134.42|25
1736963220000|2025-01-15 17:47:00|2146.06|2134.56|2146.72|2135.22|2146.72|2135.22|2145.79|2134.29|13
1736963230000|2025-01-15 17:47:10|2146.34|2134.84|2145.79|2134.29|2146.88|2135.38|2145.79|2134.29|23
1736963240000|2025-01-15 17:47:20|2145.82|2134.32|2145.79|2134.29|2145.87|2134.37|2145.79|2134.29|10
1736963250000|2025-01-15 17:47:30|2146.02|2134.52|2146.25|2134.75|2146.74|2135.24|2146.02|2134.52|14
1736963260000|2025-01-15 17:47:40|2146.34|2134.84|2145.05|2133.55|2146.86|2135.36|2145.05|2133.55|30
1736963270000|2025-01-15 17:47:50|2144.27|2132.77|2143.91|2132.41|2144.27|2132.77|2143.83|2132.33|13
1736963280000|2025-01-15 17:48:00|2143.82|2132.32|2143.58|2132.08|2143.82|2132.32|2143.58|2132.08|5
1736963310000|2025-01-15 17:48:30|2142.6|2131.1|2141.61|2130.11|2142.6|2131.1|2141.61|2130.11|7
1736963320000|2025-01-15 17:48:40|2140.7|2129.2|2140.98|2129.48|2140.98|2129.48|2140.26|2128.76|21
1736963330000|2025-01-15 17:48:50|2141.03|2129.53|2141.53|2130.03|2141.6|2130.1|2141.03|2129.53|6
1736963340000|2025-01-15 17:49:00|2141.59|2130.09|2141.43|2129.93|2141.63|2130.13|2141.43|2129.93|4
1736963350000|2025-01-15 17:49:10|2141.42|2129.92|2141.02|2129.52|2141.63|2130.13|2140.9|2129.4|26
1736963360000|2025-01-15 17:49:20|2141.07|2129.57|2141.24|2129.74|2141.24|2129.74|2141.05|2129.55|12
1736963370000|2025-01-15 17:49:30|2141.2|2129.7|2141.46|2129.96|2141.46|2129.96|2141|2129.5|15
1736963380000|2025-01-15 17:49:40|2141.39|2129.89|2141.63|2130.13|2141.63|2130.13|2141.39|2129.89|11
1736963400000|2025-01-15 17:50:00|2141.55|2130.05|2141.62|2130.12|2141.63|2130.13|2141.55|2130.05|10
1736963410000|2025-01-15 17:50:10|2141.63|2130.13|2141.63|2130.13|2141.63|2130.13|2141.62|2130.12|3
1736963420000|2025-01-15 17:50:20|2141.62|2130.12|2141.63|2130.13|2141.63|2130.13|2141.58|2130.08|3
1736963430000|2025-01-15 17:50:30|2141.55|2130.05|2139.98|2128.48|2141.55|2130.05|2139.98|2128.48|28
1736963440000|2025-01-15 17:50:40|2139.8|2128.3|2139.51|2128.01|2139.96|2128.46|2139.51|2128.01|10
1736963460000|2025-01-15 17:51:00|2138.57|2127.07|2138.23|2126.73|2138.57|2127.07|2138.17|2126.67|21
1736963470000|2025-01-15 17:51:10|2138.29|2126.79|2138.23|2126.73|2138.32|2126.82|2137.78|2126.28|20
1736963480000|2025-01-15 17:51:20|2138.1|2126.6|2138|2126.5|2138.45|2126.95|2137.85|2126.35|23
1736963490000|2025-01-15 17:51:30|2137.95|2126.45|2137.73|2126.23|2138.56|2127.06|2137.61|2126.11|27
1736963500000|2025-01-15 17:51:40|2138.04|2126.54|2137.31|2125.81|2138.1|2126.6|2137|2125.5|16
1736963510000|2025-01-15 17:51:50|2137.25|2125.75|2136.44|2124.94|2137.25|2125.75|2136.12|2124.62|10
1736963520000|2025-01-15 17:52:00|2136.38|2124.88|2136.73|2125.23|2137.36|2125.86|2136.38|2124.88|23
1736963530000|2025-01-15 17:52:10|2136.78|2125.28|2136.82|2125.32|2137|2125.5|2136.73|2125.23|11
1736963540000|2025-01-15 17:52:20|2136.88|2125.38|2136.11|2124.61|2136.88|2125.38|2136.05|2124.55|25
1736963550000|2025-01-15 17:52:30|2136.38|2124.88|2136.85|2125.35|2137.77|2126.27|2136.36|2124.86|28
1736963560000|2025-01-15 17:52:40|2136.83|2125.33|2138.02|2126.52|2138.11|2126.61|2135.95|2124.45|26
1736963570000|2025-01-15 17:52:50|2137.96|2126.46|2137.39|2125.89|2137.96|2126.46|2137.19|2125.69|21
1736963580000|2025-01-15 17:53:00|2137.34|2125.84|2136.82|2125.32|2137.48|2125.98|2136.4|2124.9|27
1736963590000|2025-01-15 17:53:10|2136.75|2125.25|2136.64|2125.14|2137.22|2125.72|2135.82|2124.32|29
1736963600000|2025-01-15 17:53:20|2136.68|2125.18|2136.69|2125.19|2137.16|2125.66|2136.59|2125.09|21
1736963610000|2025-01-15 17:53:30|2136.86|2125.36|2136.44|2124.94|2136.91|2125.41|2136.35|2124.85|18
1736963620000|2025-01-15 17:53:40|2136.35|2124.85|2135.8|2124.3|2136.41|2124.91|2135.8|2124.3|7
1736963630000|2025-01-15 17:53:50|2136.28|2124.78|2136.91|2125.41|2136.93|2125.43|2136.28|2124.78|21
1736963640000|2025-01-15 17:54:00|2136.83|2125.33|2136.04|2124.54|2137.05|2125.55|2136.02|2124.52|33
1736963650000|2025-01-15 17:54:10|2135.93|2124.43|2135.04|2123.54|2136.01|2124.51|2134.11|2122.61|25
1736963660000|2025-01-15 17:54:20|2134.76|2123.26|2134.84|2123.34|2135.01|2123.51|2134.35|2122.85|25
1736963670000|2025-01-15 17:54:30|2134.89|2123.39|2134.82|2123.32|2134.96|2123.46|2134.25|2122.75|24
1736963680000|2025-01-15 17:54:40|2134.87|2123.37|2136.13|2124.63|2136.19|2124.69|2134.72|2123.22|19
1736963690000|2025-01-15 17:54:50|2136.18|2124.68|2135.65|2124.15|2136.36|2124.86|2134.97|2123.47|25
1736963700000|2025-01-15 17:55:00|2135.66|2124.16|2137.69|2126.19|2137.69|2126.19|2135.66|2124.16|27
1736963710000|2025-01-15 17:55:10|2137.86|2126.36|2136.15|2124.65|2137.86|2126.36|2136.15|2124.65|27
1736963720000|2025-01-15 17:55:20|2136.17|2124.67|2133.99|2122.49|2136.17|2124.67|2133.99|2122.49|25
1736963730000|2025-01-15 17:55:30|2134.19|2122.69|2134.82|2123.32|2134.92|2123.42|2134.19|2122.69|24
1736963740000|2025-01-15 17:55:40|2134.89|2123.39|2134.22|2122.72|2135.14|2123.64|2134.22|2122.72|25
1736963750000|2025-01-15 17:55:50|2134.29|2122.79|2134.65|2123.15|2134.77|2123.27|2134.29|2122.79|23
1736963760000|2025-01-15 17:56:00|2133.77|2122.27|2131.93|2120.43|2133.77|2122.27|2131.35|2119.85|22
1736963770000|2025-01-15 17:56:10|2131.86|2120.36|2132.12|2120.62|2132.27|2120.77|2131.67|2120.17|27
1736963780000|2025-01-15 17:56:20|2132.13|2120.63|2132.78|2121.28|2133.03|2121.53|2131.97|2120.47|28
1736963790000|2025-01-15 17:56:30|2132.67|2121.17|2133.36|2121.86|2133.36|2121.86|2132.23|2120.73|25
1736963800000|2025-01-15 17:56:40|2133.32|2121.82|2132.48|2120.98|2133.51|2122.01|2132.35|2120.85|24
1736963810000|2025-01-15 17:56:50|2132.55|2121.05|2132.49|2120.99|2132.59|2121.09|2131.27|2119.77|26
1736963820000|2025-01-15 17:57:00|2132.38|2120.88|2132.84|2121.34|2132.98|2121.48|2131.74|2120.24|23
1736963830000|2025-01-15 17:57:10|2133.04|2121.54|2133.38|2121.88|2133.9|2122.4|2133.02|2121.52|28
1736963840000|2025-01-15 17:57:20|2133.44|2121.94|2131.97|2120.47|2133.44|2121.94|2131.86|2120.36|19
1736963850000|2025-01-15 17:57:30|2131.92|2120.42|2133.14|2121.64|2133.46|2121.96|2131.89|2120.39|27
1736963860000|2025-01-15 17:57:40|2133.19|2121.69|2132.08|2120.58|2133.47|2121.97|2132.08|2120.58|28
1736963870000|2025-01-15 17:57:50|2131.99|2120.49|2131.59|2120.09|2132.24|2120.74|2131.51|2120.01|30
1736963880000|2025-01-15 17:58:00|2131.66|2120.16|2133.57|2122.07|2133.77|2122.27|2131.39|2119.89|34
1736963890000|2025-01-15 17:58:10|2133.66|2122.16|2133.35|2121.85|2133.89|2122.39|2133.06|2121.56|28
1736963900000|2025-01-15 17:58:20|2133.51|2122.01|2133.73|2122.23|2134.06|2122.56|2133.16|2121.66|23
1736963910000|2025-01-15 17:58:30|2133.67|2122.17|2133.41|2121.91|2133.92|2122.42|2133.18|2121.68|25
1736963920000|2025-01-15 17:58:40|2133.3|2121.8|2133.18|2121.68|2133.79|2122.29|2133.18|2121.68|18
1736963930000|2025-01-15 17:58:50|2133.14|2121.64|2132.78|2121.28|2133.14|2121.64|2132.74|2121.24|15
1736963940000|2025-01-15 17:59:00|2132.77|2121.27|2132.75|2121.25|2132.88|2121.38|2131.74|2120.24|25
1736963950000|2025-01-15 17:59:10|2132.8|2121.3|2131.84|2120.34|2132.9|2121.4|2131.47|2119.97|29
1736963960000|2025-01-15 17:59:20|2132.05|2120.55|2132.64|2121.14|2132.9|2121.4|2131.6|2120.1|27
1736963970000|2025-01-15 17:59:30|2132.6|2121.1|2132.49|2120.99|2132.69|2121.19|2132.24|2120.74|22
1736963980000|2025-01-15 17:59:40|2132.54|2121.04|2132.09|2120.59|2133.04|2121.54|2131.98|2120.48|29
1736963990000|2025-01-15 17:59:50|2132.15|2120.65|2131.93|2120.43|2132.15|2120.65|2131.9|2120.4|24
1736964000000|2025-01-15 18:00:00|2131.96|2120.46|2134.05|2122.55|2134.05|2122.55|2131.96|2120.46|31
1736964010000|2025-01-15 18:00:10|2134.06|2122.56|2135.49|2123.99|2135.78|2124.28|2134.06|2122.56|20
1736964020000|2025-01-15 18:00:20|2135.55|2124.05|2134.55|2123.05|2135.78|2124.28|2134.37|2122.87|27
1736964030000|2025-01-15 18:00:30|2134.69|2123.19|2135.48|2123.98|2135.61|2124.11|2134.69|2123.19|18
1736964040000|2025-01-15 18:00:40|2135.52|2124.02|2135.23|2123.73|2135.66|2124.16|2134.35|2122.85|32
1736964050000|2025-01-15 18:00:50|2135.47|2123.97|2135.17|2123.67|2135.47|2123.97|2134.7|2123.2|23
1736964060000|2025-01-15 18:01:00|2135.36|2123.86|2136.74|2125.24|2136.74|2125.24|2135.01|2123.51|28
1736964070000|2025-01-15 18:01:10|2136.53|2125.03|2136.25|2124.75|2136.66|2125.16|2136.01|2124.51|20
1736964080000|2025-01-15 18:01:20|2136.46|2124.96|2136.38|2124.88|2136.46|2124.96|2135.27|2123.77|27
1736964090000|2025-01-15 18:01:30|2136.62|2125.12|2136.79|2125.29|2136.99|2125.49|2136.52|2125.02|26
1736964100000|2025-01-15 18:01:40|2136.74|2125.24|2137.06|2125.56|2137.06|2125.56|2136.22|2124.72|30
1736964110000|2025-01-15 18:01:50|2137.12|2125.62|2136.96|2125.46|2137.12|2125.62|2136.48|2124.98|9
1736964120000|2025-01-15 18:02:00|2137.14|2125.64|2136.62|2125.12|2137.26|2125.76|2136.04|2124.54|23
1736964150000|2025-01-15 18:02:30|2136.95|2125.45|2137.63|2126.13|2137.63|2126.13|2136.95|2125.45|4
1736964170000|2025-01-15 18:02:50|2137.71|2126.21|2137.79|2126.29|2137.79|2126.29|2137.71|2126.21|2
1736964180000|2025-01-15 18:03:00|2137.95|2126.45|2138.16|2126.66|2138.16|2126.66|2137.95|2126.45|4
1736964190000|2025-01-15 18:03:10|2138.28|2126.78|2139.03|2127.53|2139.03|2127.53|2138.28|2126.78|4
1736964200000|2025-01-15 18:03:20|2138.94|2127.44|2138.94|2127.44|2138.94|2127.44|2138.94|2127.44|1
1736964210000|2025-01-15 18:03:30|2138.85|2127.35|2138.89|2127.39|2138.94|2127.44|2138.82|2127.32|14
1736964220000|2025-01-15 18:03:40|2138.95|2127.45|2139.03|2127.53|2139.03|2127.53|2138.95|2127.45|6
1736964230000|2025-01-15 18:03:50|2139.24|2127.74|2139.24|2127.74|2139.24|2127.74|2139.24|2127.74|1
1736964240000|2025-01-15 18:04:00|2139.35|2127.85|2139.45|2127.95|2139.45|2127.95|2139.35|2127.85|2
1736964250000|2025-01-15 18:04:10|2139.24|2127.74|2139.03|2127.53|2139.3|2127.8|2139.03|2127.53|7
1736964260000|2025-01-15 18:04:20|2137.61|2126.11|2137.23|2125.73|2137.61|2126.11|2135.81|2124.31|28
1736964270000|2025-01-15 18:04:30|2137.39|2125.89|2137.55|2126.05|2137.55|2126.05|2137.07|2125.57|20
1736964280000|2025-01-15 18:04:40|2137.86|2126.36|2139.03|2127.53|2139.03|2127.53|2137.86|2126.36|20
1736964290000|2025-01-15 18:04:50|2139.24|2127.74|2139.83|2128.33|2139.83|2128.33|2139.24|2127.74|3
1736964300000|2025-01-15 18:05:00|2140.21|2128.71|2141.63|2130.13|2141.63|2130.13|2140.21|2128.71|6
1736964310000|2025-01-15 18:05:10|2141.7|2130.2|2142.63|2131.13|2142.63|2131.13|2141.7|2130.2|4
1736964330000|2025-01-15 18:05:30|2143.62|2132.12|2145.17|2133.67|2145.34|2133.84|2143.62|2132.12|18
1736964340000|2025-01-15 18:05:40|2144.99|2133.49|2145.07|2133.57|2145.36|2133.86|2144.83|2133.33|17
1736964350000|2025-01-15 18:05:50|2145.01|2133.51|2143.82|2132.32|2145.01|2133.51|2143.82|2132.32|11
1736964360000|2025-01-15 18:06:00|2143.25|2131.75|2142.31|2130.81|2143.5|2132|2142.31|2130.81|17
1736964370000|2025-01-15 18:06:10|2142.25|2130.75|2142.23|2130.73|2142.41|2130.91|2142.17|2130.67|13
1736964380000|2025-01-15 18:06:20|2142.24|2130.74|2144.09|2132.59|2144.09|2132.59|2142.23|2130.73|23
1736964390000|2025-01-15 18:06:30|2144.04|2132.54|2143.89|2132.39|2144.12|2132.62|2143.84|2132.34|14
1736964400000|2025-01-15 18:06:40|2143.93|2132.43|2143.88|2132.38|2143.93|2132.43|2143.88|2132.38|2
1736964410000|2025-01-15 18:06:50|2143.83|2132.33|2143.17|2131.67|2143.83|2132.33|2143.03|2131.53|15
1736964420000|2025-01-15 18:07:00|2143.12|2131.62|2143.79|2132.29|2143.79|2132.29|2142.96|2131.46|19
1736964430000|2025-01-15 18:07:10|2143.74|2132.24|2142.11|2130.61|2143.74|2132.24|2142.11|2130.61|16
1736964440000|2025-01-15 18:07:20|2142.03|2130.53|2142.01|2130.51|2142.17|2130.67|2141.79|2130.29|25
1736964450000|2025-01-15 18:07:30|2141.99|2130.49|2141.93|2130.43|2142.03|2130.53|2141.68|2130.18|17
1736964460000|2025-01-15 18:07:40|2141.53|2130.03|2141.37|2129.87|2141.88|2130.38|2141.09|2129.59|19
1736964470000|2025-01-15 18:07:50|2141.39|2129.89|2141.29|2129.79|2141.52|2130.02|2141.27|2129.77|14
1736964480000|2025-01-15 18:08:00|2141.34|2129.84|2142.41|2130.91|2142.43|2130.93|2141.3|2129.8|22
1736964490000|2025-01-15 18:08:10|2142.47|2130.97|2142.85|2131.35|2143.13|2131.63|2142.45|2130.95|17
1736964500000|2025-01-15 18:08:20|2143.05|2131.55|2142.72|2131.22|2143.22|2131.72|2142.72|2131.22|19
1736964510000|2025-01-15 18:08:30|2142.69|2131.19|2143.15|2131.65|2143.17|2131.67|2142.65|2131.15|16
1736964520000|2025-01-15 18:08:40|2143.07|2131.57|2140.82|2129.32|2143.07|2131.57|2140.82|2129.32|23
1736964530000|2025-01-15 18:08:50|2140.8|2129.3|2140.74|2129.24|2140.8|2129.3|2139.73|2128.23|19
1736964540000|2025-01-15 18:09:00|2140.79|2129.29|2141.79|2130.29|2141.85|2130.35|2140.79|2129.29|23
1736964550000|2025-01-15 18:09:10|2141.5|2130|2141.86|2130.36|2141.91|2130.41|2141.43|2129.93|23
1736964560000|2025-01-15 18:09:20|2141.85|2130.35|2141.03|2129.53|2141.95|2130.45|2141.03|2129.53|16
1736964570000|2025-01-15 18:09:30|2141.18|2129.68|2141.56|2130.06|2141.56|2130.06|2140.86|2129.36|16
1736964580000|2025-01-15 18:09:40|2141.5|2130|2141.53|2130.03|2141.56|2130.06|2141.48|2129.98|11
1736964590000|2025-01-15 18:09:50|2141.48|2129.98|2142.08|2130.58|2142.15|2130.65|2141.48|2129.98|15
1736964600000|2025-01-15 18:10:00|2141.9|2130.4|2141.71|2130.21|2142.19|2130.69|2141.53|2130.03|22
1736964610000|2025-01-15 18:10:10|2141.72|2130.22|2141.32|2129.82|2141.9|2130.4|2141.32|2129.82|11
1736964630000|2025-01-15 18:10:30|2141.42|2129.92|2141.38|2129.88|2141.42|2129.92|2141.38|2129.88|2
1736964640000|2025-01-15 18:10:40|2141.42|2129.92|2141.51|2130.01|2141.52|2130.02|2141.4|2129.9|13
1736964650000|2025-01-15 18:10:50|2141.71|2130.21|2142.49|2130.99|2142.54|2131.04|2141.47|2129.97|18
1736964660000|2025-01-15 18:11:00|2142.54|2131.04|2142.9|2131.4|2142.9|2131.4|2142.48|2130.98|16
1736964670000|2025-01-15 18:11:10|2142.69|2131.19|2142.07|2130.57|2142.7|2131.2|2142.07|2130.57|17
1736964680000|2025-01-15 18:11:20|2142.13|2130.63|2142.21|2130.71|2142.26|2130.76|2141.84|2130.34|16
1736964690000|2025-01-15 18:11:30|2142.16|2130.66|2142.11|2130.61|2142.48|2130.98|2142.05|2130.55|22
1736964700000|2025-01-15 18:11:40|2142.25|2130.75|2142.07|2130.57|2142.34|2130.84|2141.71|2130.21|21
1736964710000|2025-01-15 18:11:50|2142.23|2130.73|2141.57|2130.07|2142.23|2130.73|2141.38|2129.88|17
1736964720000|2025-01-15 18:12:00|2141.5|2130|2141.41|2129.91|2141.57|2130.07|2141.34|2129.84|15
1736964730000|2025-01-15 18:12:10|2141.36|2129.86|2141.07|2129.57|2141.49|2129.99|2141.07|2129.57|11
1736964740000|2025-01-15 18:12:20|2141.12|2129.62|2141.89|2130.39|2142.2|2130.7|2141.12|2129.62|23
1736964750000|2025-01-15 18:12:30|2141.95|2130.45|2142.9|2131.4|2142.9|2131.4|2141.95|2130.45|20
1736964760000|2025-01-15 18:12:40|2142.89|2131.39|2142.9|2131.4|2142.9|2131.4|2142.75|2131.25|9
1736964780000|2025-01-15 18:13:00|2142.89|2131.39|2142.9|2131.4|2142.9|2131.4|2142.89|2131.39|2
1736964800000|2025-01-15 18:13:20|2142.89|2131.39|2142.72|2131.22|2142.89|2131.39|2142.71|2131.21|11
1736964810000|2025-01-15 18:13:30|2142.79|2131.29|2142.9|2131.4|2142.9|2131.4|2142.79|2131.29|5
1736964820000|2025-01-15 18:13:40|2142.89|2131.39|2142.82|2131.32|2142.9|2131.4|2142.72|2131.22|14
1736964830000|2025-01-15 18:13:50|2142.86|2131.36|2142.84|2131.34|2142.88|2131.38|2142.8|2131.3|6
1736964840000|2025-01-15 18:14:00|2142.72|2131.22|2142.9|2131.4|2142.9|2131.4|2142.72|2131.22|8
1736964890000|2025-01-15 18:14:50|2143.03|2131.53|2143.15|2131.65|2143.15|2131.65|2143.03|2131.53|2
1736964900000|2025-01-15 18:15:00|2143.21|2131.71|2144.03|2132.53|2144.03|2132.53|2143.21|2131.71|2
1736964910000|2025-01-15 18:15:10|2144.23|2132.73|2144.7|2133.2|2144.7|2133.2|2144.23|2132.73|4
1736964920000|2025-01-15 18:15:20|2145.49|2133.99|2147.04|2135.54|2147.04|2135.54|2145.49|2133.99|7
1736964930000|2025-01-15 18:15:30|2147.08|2135.58|2148.19|2136.69|2148.19|2136.69|2147.08|2135.58|5
1736964940000|2025-01-15 18:15:40|2149.04|2137.54|2148.39|2136.89|2149.17|2137.67|2148.21|2136.71|12
1736964950000|2025-01-15 18:15:50|2148.63|2137.13|2149.87|2138.37|2149.96|2138.46|2148.55|2137.05|16
1736964960000|2025-01-15 18:16:00|2149.88|2138.38|2149.06|2137.56|2149.88|2138.38|2148.98|2137.48|12
1736964970000|2025-01-15 18:16:10|2149.05|2137.55|2148.34|2136.84|2149.05|2137.55|2148.34|2136.84|5
1736964980000|2025-01-15 18:16:20|2148.28|2136.78|2149.24|2137.74|2149.34|2137.84|2148.28|2136.78|20
1736964990000|2025-01-15 18:16:30|2149.27|2137.77|2149.91|2138.41|2149.97|2138.47|2149.11|2137.61|15
1736965000000|2025-01-15 18:16:40|2149.92|2138.42|2150.5|2139|2150.5|2139|2149.77|2138.27|15
1736965010000|2025-01-15 18:16:50|2150.37|2138.87|2150.38|2138.88|2150.38|2138.88|2150.37|2138.87|2
1736965020000|2025-01-15 18:17:00|2150.41|2138.91|2150.5|2139|2150.5|2139|2150.41|2138.91|3
1736965040000|2025-01-15 18:17:20|2150.88|2139.38|2150.86|2139.36|2151.06|2139.56|2150.86|2139.36|8
1736965050000|2025-01-15 18:17:30|2151|2139.5|2151.26|2139.76|2151.26|2139.76|2150.83|2139.33|15
1736965130000|2025-01-15 18:18:50|2151.32|2139.82|2151.43|2139.93|2151.43|2139.93|2151.32|2139.82|4
1736965140000|2025-01-15 18:19:00|2151.52|2140.02|2151.6|2140.1|2151.6|2140.1|2151.52|2140.02|2
1736965150000|2025-01-15 18:19:10|2151.57|2140.07|2151.57|2140.07|2151.57|2140.07|2151.43|2139.93|3
1736965160000|2025-01-15 18:19:20|2151.56|2140.06|2151.38|2139.88|2151.57|2140.07|2151.37|2139.87|8
1736965170000|2025-01-15 18:19:30|2151.41|2139.91|2151.38|2139.88|2151.41|2139.91|2151.32|2139.82|4
1736965180000|2025-01-15 18:19:40|2151.49|2139.99|2151.6|2140.1|2151.6|2140.1|2151.45|2139.95|7
1736965190000|2025-01-15 18:19:50|2151.91|2140.41|2152.22|2140.72|2152.22|2140.72|2151.91|2140.41|2
1736965200000|2025-01-15 18:20:00|2152.31|2140.81|2152.68|2141.18|2152.68|2141.18|2152.31|2140.81|2
1736965210000|2025-01-15 18:20:10|2152.96|2141.46|2154.32|2142.82|2154.32|2142.82|2152.96|2141.46|4
1736965220000|2025-01-15 18:20:20|2154.04|2142.54|2153.73|2142.23|2154.04|2142.54|2153.73|2142.23|7
1736965230000|2025-01-15 18:20:30|2153.84|2142.34|2153.95|2142.45|2154.04|2142.54|2153.71|2142.21|14
1736965240000|2025-01-15 18:20:40|2153.86|2142.36|2153.21|2141.71|2153.87|2142.37|2153.02|2141.52|14
1736965250000|2025-01-15 18:20:50|2153.16|2141.66|2153.02|2141.52|2153.16|2141.66|2153.02|2141.52|5
1736965300000|2025-01-15 18:21:40|2153.12|2141.62|2153.29|2141.79|2153.29|2141.79|2153.12|2141.62|2
1736965310000|2025-01-15 18:21:50|2153.35|2141.85|2153.49|2141.99|2153.57|2142.07|2153.15|2141.65|22
1736965320000|2025-01-15 18:22:00|2153.5|2142|2153.8|2142.3|2153.81|2142.31|2153.5|2142|7
1736965330000|2025-01-15 18:22:10|2153.81|2142.31|2154.28|2142.78|2154.28|2142.78|2153.8|2142.3|11
1736965340000|2025-01-15 18:22:20|2154.29|2142.79|2154.3|2142.8|2154.34|2142.84|2154.02|2142.52|12
1736965350000|2025-01-15 18:22:30|2154.28|2142.78|2153.89|2142.39|2154.28|2142.78|2153.8|2142.3|11
1736965360000|2025-01-15 18:22:40|2153.84|2142.34|2153.65|2142.15|2153.84|2142.34|2153.65|2142.15|6
1736965370000|2025-01-15 18:22:50|2153.64|2142.14|2153.93|2142.43|2153.99|2142.49|2153.64|2142.14|6
1736965380000|2025-01-15 18:23:00|2153.95|2142.45|2154.76|2143.26|2154.76|2143.26|2153.82|2142.32|21
1736965410000|2025-01-15 18:23:30|2154.91|2143.41|2155.97|2144.47|2155.97|2144.47|2154.91|2143.41|6
1736965430000|2025-01-15 18:23:50|2156.06|2144.56|2156.41|2144.91|2156.41|2144.91|2156.06|2144.56|5
1736965450000|2025-01-15 18:24:10|2156.5|2145|2156.58|2145.08|2156.58|2145.08|2156.5|2145|2
1736965460000|2025-01-15 18:24:20|2156.78|2145.28|2156.98|2145.48|2156.98|2145.48|2156.78|2145.28|2
1736965540000|2025-01-15 18:25:40|2156.99|2145.49|2156.81|2145.31|2156.99|2145.49|2156.81|2145.31|4
1736965550000|2025-01-15 18:25:50|2156.75|2145.25|2156.88|2145.38|2156.89|2145.39|2156.75|2145.25|5
1736965560000|2025-01-15 18:26:00|2156.82|2145.32|2156.53|2145.03|2156.92|2145.42|2155.92|2144.42|12
1736965570000|2025-01-15 18:26:10|2156.64|2145.14|2157.03|2145.53|2157.03|2145.53|2156.6|2145.1|9
1736965650000|2025-01-15 18:27:30|2157.46|2145.96|2157.46|2145.96|2157.46|2145.96|2157.46|2145.96|1
1736965660000|2025-01-15 18:27:40|2157.89|2146.39|2157.89|2146.39|2157.89|2146.39|2157.89|2146.39|1
1736965750000|2025-01-15 18:29:10|2157.96|2146.46|2158.25|2146.75|2158.25|2146.75|2157.96|2146.46|4
1736965780000|2025-01-15 18:29:40|2158.27|2146.77|2158.95|2147.45|2158.95|2147.45|2158.27|2146.77|6
1736965810000|2025-01-15 18:30:10|2159.08|2147.58|2159.2|2147.7|2159.2|2147.7|2159.08|2147.58|2
1736965820000|2025-01-15 18:30:20|2159.58|2148.08|2160.14|2148.64|2160.3|2148.8|2159.58|2148.08|11
1736965830000|2025-01-15 18:30:30|2160.17|2148.67|2159.8|2148.3|2160.24|2148.74|2159.8|2148.3|15
1736965860000|2025-01-15 18:31:00|2158.82|2147.32|2158.33|2146.83|2158.82|2147.32|2157.73|2146.23|17
1736965870000|2025-01-15 18:31:10|2158.39|2146.89|2158.05|2146.55|2158.55|2147.05|2158.04|2146.54|18
1736965880000|2025-01-15 18:31:20|2157.95|2146.45|2157.34|2145.84|2157.95|2146.45|2157.34|2145.84|5
1736965890000|2025-01-15 18:31:30|2157.37|2145.87|2157.99|2146.49|2158.38|2146.88|2157.35|2145.85|22
1736965900000|2025-01-15 18:31:40|2157.93|2146.43|2158.06|2146.56|2158.27|2146.77|2157.89|2146.39|16
1736965910000|2025-01-15 18:31:50|2158.15|2146.65|2157.92|2146.42|2158.5|2147|2157.92|2146.42|25
1736965920000|2025-01-15 18:32:00|2157.89|2146.39|2157.51|2146.01|2157.94|2146.44|2157.42|2145.92|21
1736965930000|2025-01-15 18:32:10|2157.52|2146.02|2158.68|2147.18|2158.99|2147.49|2157.52|2146.02|29
1736965940000|2025-01-15 18:32:20|2158.69|2147.19|2158.91|2147.41|2159|2147.5|2158.64|2147.14|19
1736965950000|2025-01-15 18:32:30|2158.75|2147.25|2158.17|2146.67|2158.8|2147.3|2158.03|2146.53|19
1736965960000|2025-01-15 18:32:40|2158.09|2146.59|2158.32|2146.82|2158.43|2146.93|2157.87|2146.37|15
1736965970000|2025-01-15 18:32:50|2158.35|2146.85|2157.51|2146.01|2158.35|2146.85|2157.4|2145.9|20
1736965980000|2025-01-15 18:33:00|2157.57|2146.07|2157.7|2146.2|2157.7|2146.2|2157.39|2145.89|18
1736965990000|2025-01-15 18:33:10|2157.75|2146.25|2157.83|2146.33|2157.89|2146.39|2157.71|2146.21|21
1736966000000|2025-01-15 18:33:20|2157.86|2146.36|2157.86|2146.36|2157.86|2146.36|2157.73|2146.23|11
1736966010000|2025-01-15 18:33:30|2157.87|2146.37|2157.76|2146.26|2157.87|2146.37|2157.16|2145.66|10
1736966020000|2025-01-15 18:33:40|2157.79|2146.29|2157.89|2146.39|2157.89|2146.39|2157.79|2146.29|11
1736966090000|2025-01-15 18:34:50|2158.68|2147.18|2159.8|2148.3|2159.8|2148.3|2158.68|2147.18|4
1736966100000|2025-01-15 18:35:00|2159.64|2148.14|2159.48|2147.98|2159.64|2148.14|2159.48|2147.98|3
1736966110000|2025-01-15 18:35:10|2159.5|2148|2159.8|2148.3|2159.8|2148.3|2159.5|2148|13
1736966120000|2025-01-15 18:35:20|2159.71|2148.21|2160|2148.5|2160|2148.5|2159.7|2148.2|11
1736966200000|2025-01-15 18:36:40|2159.03|2147.53|2157.9|2146.4|2159.03|2147.53|2157.9|2146.4|10
1736966210000|2025-01-15 18:36:50|2157.98|2146.48|2158.52|2147.02|2158.54|2147.04|2157.93|2146.43|15
1736966220000|2025-01-15 18:37:00|2158.34|2146.84|2158|2146.5|2158.38|2146.88|2157.9|2146.4|19
1736966230000|2025-01-15 18:37:10|2157.92|2146.42|2158.02|2146.52|2158.22|2146.72|2157.43|2145.93|22
1736966240000|2025-01-15 18:37:20|2158.3|2146.8|2158.46|2146.96|2158.74|2147.24|2158.3|2146.8|10
1736966250000|2025-01-15 18:37:30|2158.57|2147.07|2158.72|2147.22|2159.1|2147.6|2158.56|2147.06|18
1736966260000|2025-01-15 18:37:40|2158.71|2147.21|2158.56|2147.06|2158.71|2147.21|2158.56|2147.06|4
1736966270000|2025-01-15 18:37:50|2158.6|2147.1|2158.6|2147.1|2158.6|2147.1|2158.56|2147.06|5
1736966280000|2025-01-15 18:38:00|2158.57|2147.07|2158.56|2147.06|2158.57|2147.07|2158.56|2147.06|2
1736966290000|2025-01-15 18:38:10|2158.6|2147.1|2158.6|2147.1|2158.6|2147.1|2158.6|2147.1|1
1736966300000|2025-01-15 18:38:20|2158.56|2147.06|2158.56|2147.06|2158.56|2147.06|2158.56|2147.06|1
1736966400000|2025-01-15 18:40:00|2157.8|2146.3|2157.03|2145.53|2157.8|2146.3|2157.03|2145.53|2
1736966430000|2025-01-15 18:40:30|2157.08|2145.58|2157.72|2146.22|2157.82|2146.32|2157.07|2145.57|22
1736966440000|2025-01-15 18:40:40|2157.77|2146.27|2157.69|2146.19|2157.99|2146.49|2157.44|2145.94|14
1736966450000|2025-01-15 18:40:50|2157.75|2146.25|2158.34|2146.84|2158.34|2146.84|2157.75|2146.25|7
1736966470000|2025-01-15 18:41:10|2158.18|2146.68|2158.34|2146.84|2158.34|2146.84|2158.05|2146.55|11
1736966490000|2025-01-15 18:41:30|2158.14|2146.64|2158.28|2146.78|2158.28|2146.78|2158.14|2146.64|14
1736966500000|2025-01-15 18:41:40|2158.24|2146.74|2158.1|2146.6|2158.34|2146.84|2158.1|2146.6|14
1736966510000|2025-01-15 18:41:50|2158|2146.5|2158.14|2146.64|2158.21|2146.71|2157.73|2146.23|23
1736966520000|2025-01-15 18:42:00|2158.06|2146.56|2158.34|2146.84|2158.34|2146.84|2158.06|2146.56|17
1736966550000|2025-01-15 18:42:30|2158.45|2146.95|2159.65|2148.15|2159.65|2148.15|2158.45|2146.95|4
1736966620000|2025-01-15 18:43:40|2159.8|2148.3|2160.02|2148.52|2160.02|2148.52|2159.74|2148.24|9
1736966640000|2025-01-15 18:44:00|2160.07|2148.57|2161.64|2150.14|2161.64|2150.14|2160.07|2148.57|9
1736966650000|2025-01-15 18:44:10|2161.72|2150.22|2161.96|2150.46|2161.96|2150.46|2161.72|2150.22|2
1736966720000|2025-01-15 18:45:20|2162.1|2150.6|2161.99|2150.49|2162.1|2150.6|2161.92|2150.42|11
1736966730000|2025-01-15 18:45:30|2162.02|2150.52|2162.05|2150.55|2162.14|2150.64|2161.97|2150.47|10
1736966740000|2025-01-15 18:45:40|2162.06|2150.56|2162.14|2150.64|2162.14|2150.64|2162.06|2150.56|6
1736966750000|2025-01-15 18:45:50|2162.27|2150.77|2162.39|2150.89|2162.39|2150.89|2162.27|2150.77|2
1736966760000|2025-01-15 18:46:00|2162.57|2151.07|2162.99|2151.49|2162.99|2151.49|2162.57|2151.07|4
1736966770000|2025-01-15 18:46:10|2164.06|2152.56|2165.15|2153.65|2165.17|2153.67|2164.02|2152.52|19
1736966780000|2025-01-15 18:46:20|2165.18|2153.68|2164.48|2152.98|2165.18|2153.68|2164.07|2152.57|23
1736966790000|2025-01-15 18:46:30|2164.4|2152.9|2165.19|2153.69|2165.19|2153.69|2164.28|2152.78|15
1736966800000|2025-01-15 18:46:40|2165.2|2153.7|2165.13|2153.63|2165.22|2153.72|2164.97|2153.47|11
1736966810000|2025-01-15 18:46:50|2165.15|2153.65|2164.96|2153.46|2165.19|2153.69|2164.77|2153.27|12
1736966820000|2025-01-15 18:47:00|2165.06|2153.56|2164.74|2153.24|2165.31|2153.81|2164.74|2153.24|16
1736966830000|2025-01-15 18:47:10|2164.63|2153.13|2164.64|2153.14|2164.69|2153.19|2164.49|2152.99|12
1736966840000|2025-01-15 18:47:20|2164.61|2153.11|2164.63|2153.13|2164.77|2153.27|2164.52|2153.02|13
1736966850000|2025-01-15 18:47:30|2164.59|2153.09|2164.46|2152.96|2164.59|2153.09|2164.46|2152.96|4
1736966870000|2025-01-15 18:47:50|2164.48|2152.98|2164.57|2153.07|2164.57|2153.07|2164.48|2152.98|2
1736966880000|2025-01-15 18:48:00|2164.56|2153.06|2166.03|2154.53|2166.03|2154.53|2164.49|2152.99|18
1736966890000|2025-01-15 18:48:10|2165.93|2154.43|2165.82|2154.32|2165.93|2154.43|2165.75|2154.25|8
1736966940000|2025-01-15 18:49:00|2165.93|2154.43|2166.03|2154.53|2166.03|2154.53|2165.93|2154.43|2
1736966960000|2025-01-15 18:49:20|2166.29|2154.79|2166.56|2155.06|2166.56|2155.06|2166.29|2154.79|2
1736966990000|2025-01-15 18:49:50|2166.64|2155.14|2166.72|2155.22|2166.72|2155.22|2166.64|2155.14|2
1736967000000|2025-01-15 18:50:00|2167.01|2155.51|2167.36|2155.86|2167.36|2155.86|2167.01|2155.51|3
1736967010000|2025-01-15 18:50:10|2167.42|2155.92|2170.44|2158.94|2170.44|2158.94|2167.42|2155.92|13
1736967060000|2025-01-15 18:51:00|2169.42|2157.92|2169.42|2157.92|2169.42|2157.92|2169.42|2157.92|1
1736967070000|2025-01-15 18:51:10|2169.22|2157.72|2167.17|2155.67|2169.22|2157.72|2167.17|2155.67|14
1736967080000|2025-01-15 18:51:20|2167|2155.5|2167.48|2155.98|2167.53|2156.03|2167|2155.5|22
1736967090000|2025-01-15 18:51:30|2167.65|2156.15|2167.42|2155.92|2168.29|2156.79|2167.34|2155.84|13
1736967100000|2025-01-15 18:51:40|2167.44|2155.94|2168.1|2156.6|2168.3|2156.8|2167.41|2155.91|17
1736967110000|2025-01-15 18:51:50|2168.04|2156.54|2168.31|2156.81|2168.45|2156.95|2167.65|2156.15|9
1736967120000|2025-01-15 18:52:00|2168.36|2156.86|2169.17|2157.67|2169.47|2157.97|2168.36|2156.86|25
1736967130000|2025-01-15 18:52:10|2168.86|2157.36|2168.65|2157.15|2168.94|2157.44|2168.6|2157.1|17
1736967140000|2025-01-15 18:52:20|2168.6|2157.1|2168.92|2157.42|2169.25|2157.75|2168.6|2157.1|14
1736967150000|2025-01-15 18:52:30|2168.58|2157.08|2168.75|2157.25|2168.82|2157.32|2168.53|2157.03|11
1736967160000|2025-01-15 18:52:40|2168.99|2157.49|2168.47|2156.97|2168.99|2157.49|2168.47|2156.97|7
1736967170000|2025-01-15 18:52:50|2168.11|2156.61|2167.82|2156.32|2168.11|2156.61|2167.75|2156.25|6
1736967180000|2025-01-15 18:53:00|2167.83|2156.33|2167.75|2156.25|2167.83|2156.33|2167.75|2156.25|4
1736967210000|2025-01-15 18:53:30|2167.83|2156.33|2167.75|2156.25|2167.84|2156.34|2167.75|2156.25|6
1736967220000|2025-01-15 18:53:40|2167.84|2156.34|2169.06|2157.56|2169.29|2157.79|2167.83|2156.33|25
1736967230000|2025-01-15 18:53:50|2169.07|2157.57|2168.55|2157.05|2169.07|2157.57|2168.44|2156.94|13
1736967240000|2025-01-15 18:54:00|2168.5|2157|2167.89|2156.39|2168.5|2157|2167.89|2156.39|9
1736967250000|2025-01-15 18:54:10|2167.84|2156.34|2167.75|2156.25|2167.84|2156.34|2167.75|2156.25|6
1736967270000|2025-01-15 18:54:30|2166.48|2154.98|2167.47|2155.97|2167.47|2155.97|2165.64|2154.14|20
1736967280000|2025-01-15 18:54:40|2167.36|2155.86|2167.31|2155.81|2167.47|2155.97|2167.09|2155.59|14
1736967290000|2025-01-15 18:54:50|2167.21|2155.71|2167.18|2155.68|2167.23|2155.73|2166.89|2155.39|21
1736967300000|2025-01-15 18:55:00|2167.19|2155.69|2166.99|2155.49|2167.75|2156.25|2166.99|2155.49|11
1736967310000|2025-01-15 18:55:10|2166.94|2155.44|2167.05|2155.55|2167.08|2155.58|2166.63|2155.13|20
1736967320000|2025-01-15 18:55:20|2167.11|2155.61|2167.13|2155.63|2167.13|2155.63|2166.65|2155.15|17
1736967330000|2025-01-15 18:55:30|2167.16|2155.66|2167.57|2156.07|2167.62|2156.12|2167.16|2155.66|19
1736967340000|2025-01-15 18:55:40|2167.49|2155.99|2167.4|2155.9|2167.54|2156.04|2166.94|2155.44|19
1736967350000|2025-01-15 18:55:50|2167.43|2155.93|2167.21|2155.71|2167.47|2155.97|2167.21|2155.71|9
1736967360000|2025-01-15 18:56:00|2167.22|2155.72|2168.49|2156.99|2168.49|2156.99|2167.22|2155.72|21
1736967370000|2025-01-15 18:56:10|2168.61|2157.11|2168.61|2157.11|2168.61|2157.11|2168.61|2157.11|1
1736967430000|2025-01-15 18:57:10|2167.41|2155.91|2166.96|2155.46|2167.41|2155.91|2166.56|2155.06|11
1736967440000|2025-01-15 18:57:20|2167.09|2155.59|2167.34|2155.84|2167.38|2155.88|2167.09|2155.59|9
1736967450000|2025-01-15 18:57:30|2167.35|2155.85|2168.28|2156.78|2168.28|2156.78|2167.35|2155.85|15
1736967460000|2025-01-15 18:57:40|2168.29|2156.79|2168.3|2156.8|2168.42|2156.92|2168.19|2156.69|15
1736967470000|2025-01-15 18:57:50|2168.25|2156.75|2168.45|2156.95|2168.48|2156.98|2168.25|2156.75|18
1736967480000|2025-01-15 18:58:00|2168.46|2156.96|2168.24|2156.74|2168.61|2157.11|2168.24|2156.74|14
1736967490000|2025-01-15 18:58:10|2168.29|2156.79|2168.53|2157.03|2168.53|2157.03|2168.25|2156.75|17
1736967500000|2025-01-15 18:58:20|2168.61|2157.11|2168.61|2157.11|2168.61|2157.11|2168.61|2157.11|1
1736967770000|2025-01-15 19:02:50|2168.64|2157.14|2168.64|2157.14|2168.67|2157.17|2168.64|2157.14|3
1736967780000|2025-01-15 19:03:00|2168.62|2157.12|2168.61|2157.11|2168.64|2157.14|2168.61|2157.11|10
1736967790000|2025-01-15 19:03:10|2168.64|2157.14|2168.64|2157.14|2168.64|2157.14|2168.61|2157.11|5
1736967800000|2025-01-15 19:03:20|2168.67|2157.17|2169.56|2158.06|2169.56|2158.06|2168.67|2157.17|7
1736967840000|2025-01-15 19:04:00|2169.36|2157.86|2168.68|2157.18|2169.36|2157.86|2168.68|2157.18|11
1736967850000|2025-01-15 19:04:10|2168.74|2157.24|2168.74|2157.24|2168.78|2157.28|2168.61|2157.11|12
1736967860000|2025-01-15 19:04:20|2168.79|2157.29|2168.61|2157.11|2169.03|2157.53|2168.61|2157.11|16
1736967880000|2025-01-15 19:04:40|2168.63|2157.13|2168.61|2157.11|2168.83|2157.33|2168.61|2157.11|14
1736967920000|2025-01-15 19:05:20|2167.96|2156.46|2167.03|2155.53|2167.96|2156.46|2166.45|2154.95|17
1736967930000|2025-01-15 19:05:30|2166.58|2155.08|2165.94|2154.44|2166.58|2155.08|2165.44|2153.94|14
1736967940000|2025-01-15 19:05:40|2165.79|2154.29|2165.5|2154|2165.92|2154.42|2165|2153.5|22
1736967950000|2025-01-15 19:05:50|2165.64|2154.14|2165.37|2153.87|2165.8|2154.3|2165.24|2153.74|17
1736967960000|2025-01-15 19:06:00|2165.38|2153.88|2167.64|2156.14|2167.64|2156.14|2165.38|2153.88|22
1736967970000|2025-01-15 19:06:10|2167.74|2156.24|2167.62|2156.12|2167.85|2156.35|2167.54|2156.04|20
1736967980000|2025-01-15 19:06:20|2167.61|2156.11|2168.65|2157.15|2168.65|2157.15|2166.98|2155.48|20
1736967990000|2025-01-15 19:06:30|2168.39|2156.89|2168.51|2157.01|2168.74|2157.24|2168.14|2156.64|23
1736968000000|2025-01-15 19:06:40|2168.37|2156.87|2168.27|2156.77|2168.81|2157.31|2168.27|2156.77|24
1736968010000|2025-01-15 19:06:50|2168.54|2157.04|2168.46|2156.96|2169.06|2157.56|2168.31|2156.81|17
1736968020000|2025-01-15 19:07:00|2168.48|2156.98|2168.31|2156.81|2168.56|2157.06|2167.44|2155.94|28
1736968030000|2025-01-15 19:07:10|2168.19|2156.69|2167.63|2156.13|2168.22|2156.72|2167.47|2155.97|15
1736968040000|2025-01-15 19:07:20|2167.62|2156.12|2167.39|2155.89|2167.68|2156.18|2167.39|2155.89|3
1736968060000|2025-01-15 19:07:40|2167.72|2156.22|2168.05|2156.55|2168.05|2156.55|2167.72|2156.22|2
1736968070000|2025-01-15 19:07:50|2167.92|2156.42|2168.05|2156.55|2168.05|2156.55|2167.92|2156.42|7
1736968080000|2025-01-15 19:08:00|2168.04|2156.54|2167.89|2156.39|2168.04|2156.54|2167.68|2156.18|17
1736968090000|2025-01-15 19:08:10|2167.75|2156.25|2166.58|2155.08|2167.75|2156.25|2166.58|2155.08|20
1736968100000|2025-01-15 19:08:20|2166.69|2155.19|2166.53|2155.03|2166.74|2155.24|2166.53|2155.03|13
1736968110000|2025-01-15 19:08:30|2166.48|2154.98|2166.66|2155.16|2167.48|2155.98|2166.48|2154.98|33
1736968120000|2025-01-15 19:08:40|2166.61|2155.11|2166.72|2155.22|2166.84|2155.34|2165.9|2154.4|18
1736968130000|2025-01-15 19:08:50|2166.58|2155.08|2166.98|2155.48|2167.03|2155.53|2166.33|2154.83|16
1736968140000|2025-01-15 19:09:00|2166.64|2155.14|2165.85|2154.35|2166.64|2155.14|2165.85|2154.35|13
1736968150000|2025-01-15 19:09:10|2165.77|2154.27|2165.75|2154.25|2165.77|2154.27|2165.75|2154.25|2
1736968160000|2025-01-15 19:09:20|2164.8|2153.3|2163.96|2152.46|2164.8|2153.3|2163.96|2152.46|3
1736968170000|2025-01-15 19:09:30|2163.6|2152.1|2164.38|2152.88|2164.54|2153.04|2163.38|2151.88|27
1736968180000|2025-01-15 19:09:40|2164.47|2152.97|2164.37|2152.87|2164.47|2152.97|2164.19|2152.69|6
1736968190000|2025-01-15 19:09:50|2164.39|2152.89|2164.32|2152.82|2164.47|2152.97|2163.42|2151.92|29
1736968200000|2025-01-15 19:10:00|2164.38|2152.88|2164.01|2152.51|2165.25|2153.75|2164.01|2152.51|23
1736968210000|2025-01-15 19:10:10|2163.8|2152.3|2163.75|2152.25|2163.91|2152.41|2163.36|2151.86|15
1736968220000|2025-01-15 19:10:20|2163.88|2152.38|2164.03|2152.53|2164.09|2152.59|2163.59|2152.09|17
1736968230000|2025-01-15 19:10:30|2163.98|2152.48|2164.39|2152.89|2164.53|2153.03|2163.98|2152.48|14
1736968240000|2025-01-15 19:10:40|2164.4|2152.9|2164.4|2152.9|2164.6|2153.1|2164.33|2152.83|19
1736968250000|2025-01-15 19:10:50|2164.54|2153.04|2164.26|2152.76|2164.54|2153.04|2164.16|2152.66|7
1736968260000|2025-01-15 19:11:00|2164.25|2152.75|2165.04|2153.54|2165.29|2153.79|2164.25|2152.75|17
1736968270000|2025-01-15 19:11:10|2165.09|2153.59|2164.7|2153.2|2165.38|2153.88|2164.7|2153.2|15
1736968280000|2025-01-15 19:11:20|2164.56|2153.06|2163.32|2151.82|2164.56|2153.06|2163.32|2151.82|10
1736968290000|2025-01-15 19:11:30|2163.27|2151.77|2162.39|2150.89|2163.27|2151.77|2162.39|2150.89|27
1736968300000|2025-01-15 19:11:40|2162.42|2150.92|2162.56|2151.06|2162.69|2151.19|2162.35|2150.85|21
1736968310000|2025-01-15 19:11:50|2162.63|2151.13|2162.97|2151.47|2163.29|2151.79|2162.63|2151.13|14
1736968320000|2025-01-15 19:12:00|2162.91|2151.41|2161.48|2149.98|2163.03|2151.53|2161.42|2149.92|17
1736968330000|2025-01-15 19:12:10|2161.49|2149.99|2161.94|2150.44|2161.99|2150.49|2161.49|2149.99|15
1736968340000|2025-01-15 19:12:20|2162.06|2150.56|2162.47|2150.97|2162.47|2150.97|2162.06|2150.56|14
1736968360000|2025-01-15 19:12:40|2162.28|2150.78|2162.31|2150.81|2162.31|2150.81|2162.27|2150.77|6
1736968370000|2025-01-15 19:12:50|2162.32|2150.82|2162.47|2150.97|2162.47|2150.97|2162.32|2150.82|5
1736968390000|2025-01-15 19:13:10|2163.74|2152.24|2164.72|2153.22|2164.75|2153.25|2163.74|2152.24|13
1736968400000|2025-01-15 19:13:20|2164.74|2153.24|2165.82|2154.32|2165.82|2154.32|2164.74|2153.24|19
1736968440000|2025-01-15 19:14:00|2165.81|2154.31|2165.25|2153.75|2165.81|2154.31|2165.2|2153.7|25
1736968450000|2025-01-15 19:14:10|2165.2|2153.7|2165.73|2154.23|2165.73|2154.23|2165.18|2153.68|21
1736968460000|2025-01-15 19:14:20|2165.74|2154.24|2165.57|2154.07|2165.74|2154.24|2165.49|2153.99|6
1736968470000|2025-01-15 19:14:30|2165.59|2154.09|2165.82|2154.32|2165.82|2154.32|2165.59|2154.09|6
1736968480000|2025-01-15 19:14:40|2165.65|2154.15|2165.45|2153.95|2165.65|2154.15|2165.28|2153.78|7
1736968490000|2025-01-15 19:14:50|2165.44|2153.94|2165.81|2154.31|2165.81|2154.31|2165.42|2153.92|20
1736968500000|2025-01-15 19:15:00|2165.79|2154.29|2165.82|2154.32|2165.82|2154.32|2165.79|2154.29|3
1736968510000|2025-01-15 19:15:10|2166.62|2155.12|2166.95|2155.45|2166.99|2155.49|2166.62|2155.12|7
1736968520000|2025-01-15 19:15:20|2166.98|2155.48|2167.02|2155.52|2167.15|2155.65|2166.94|2155.44|14
1736968530000|2025-01-15 19:15:30|2167.03|2155.53|2167.25|2155.75|2167.31|2155.81|2166.97|2155.47|12
1736968540000|2025-01-15 19:15:40|2167.2|2155.7|2167.22|2155.72|2167.34|2155.84|2167.15|2155.65|9
1736968550000|2025-01-15 19:15:50|2167.35|2155.85|2167.18|2155.68|2167.54|2156.04|2167.18|2155.68|11
1736968560000|2025-01-15 19:16:00|2167.29|2155.79|2166.65|2155.15|2167.29|2155.79|2166.65|2155.15|8
1736968570000|2025-01-15 19:16:10|2166.51|2155.01|2167|2155.5|2167.11|2155.61|2166.23|2154.73|17
1736968580000|2025-01-15 19:16:20|2167.03|2155.53|2167.4|2155.9|2167.54|2156.04|2167.03|2155.53|16
1736968590000|2025-01-15 19:16:30|2167.41|2155.91|2167.54|2156.04|2167.54|2156.04|2167.4|2155.9|8
1736968600000|2025-01-15 19:16:40|2167.45|2155.95|2167.15|2155.65|2167.54|2156.04|2167.1|2155.6|10
1736968610000|2025-01-15 19:16:50|2167.09|2155.59|2167.19|2155.69|2167.19|2155.69|2166.78|2155.28|14
1736968620000|2025-01-15 19:17:00|2166.94|2155.44|2166.95|2155.45|2167.08|2155.58|2166.89|2155.39|15
1736968630000|2025-01-15 19:17:10|2166.96|2155.46|2167.07|2155.57|2167.22|2155.72|2166.96|2155.46|13
1736968640000|2025-01-15 19:17:20|2167.08|2155.58|2167.08|2155.58|2167.08|2155.58|2167.08|2155.58|1
1736968650000|2025-01-15 19:17:30|2167.03|2155.53|2166.55|2155.05|2167.03|2155.53|2166.35|2154.85|12
1736968660000|2025-01-15 19:17:40|2166.24|2154.74|2165.8|2154.3|2166.24|2154.74|2165.39|2153.89|15
1736968670000|2025-01-15 19:17:50|2165.81|2154.31|2165.83|2154.33|2166.14|2154.64|2165.81|2154.31|21
1736968680000|2025-01-15 19:18:00|2165.77|2154.27|2166.1|2154.6|2166.36|2154.86|2165.68|2154.18|14
1736968690000|2025-01-15 19:18:10|2166.11|2154.61|2165.87|2154.37|2166.11|2154.61|2165.62|2154.12|14
1736968700000|2025-01-15 19:18:20|2165.82|2154.32|2165.9|2154.4|2165.9|2154.4|2165.78|2154.28|9
1736968710000|2025-01-15 19:18:30|2165.88|2154.38|2165.79|2154.29|2165.88|2154.38|2165.78|2154.28|7
1736968720000|2025-01-15 19:18:40|2165.74|2154.24|2166.12|2154.62|2166.27|2154.77|2165.7|2154.2|18
1736968730000|2025-01-15 19:18:50|2166.18|2154.68|2167.39|2155.89|2167.48|2155.98|2166.18|2154.68|19
1736968740000|2025-01-15 19:19:00|2167.36|2155.86|2167.54|2156.04|2167.54|2156.04|2167.3|2155.8|16
1736968760000|2025-01-15 19:19:20|2167.55|2156.05|2168.22|2156.72|2168.22|2156.72|2167.55|2156.05|2
1736968770000|2025-01-15 19:19:30|2168.31|2156.81|2169.26|2157.76|2169.26|2157.76|2168.31|2156.81|7
1736968910000|2025-01-15 19:21:50|2168.89|2157.39|2167.88|2156.38|2168.89|2157.39|2167.88|2156.38|9
1736968920000|2025-01-15 19:22:00|2167.92|2156.42|2166.15|2154.65|2167.95|2156.45|2166.15|2154.65|21
1736968930000|2025-01-15 19:22:10|2166.14|2154.64|2165.89|2154.39|2166.41|2154.91|2165.84|2154.34|23
1736968940000|2025-01-15 19:22:20|2165.96|2154.46|2166.33|2154.83|2166.33|2154.83|2165.9|2154.4|4
1736968950000|2025-01-15 19:22:30|2166.28|2154.78|2165.98|2154.48|2166.31|2154.81|2165.98|2154.48|7
1736968960000|2025-01-15 19:22:40|2165.85|2154.35|2166.32|2154.82|2166.45|2154.95|2165.85|2154.35|21
1736968970000|2025-01-15 19:22:50|2166.26|2154.76|2166.26|2154.76|2166.36|2154.86|2165.92|2154.42|18
1736968980000|2025-01-15 19:23:00|2166.24|2154.74|2166.46|2154.96|2166.79|2155.29|2166.24|2154.74|15
1736968990000|2025-01-15 19:23:10|2165.98|2154.48|2165.92|2154.42|2165.98|2154.48|2165.6|2154.1|9
1736969000000|2025-01-15 19:23:20|2165.95|2154.45|2165.87|2154.37|2166.16|2154.66|2165.85|2154.35|15
1736969010000|2025-01-15 19:23:30|2165.95|2154.45|2166.26|2154.76|2166.5|2155|2165.95|2154.45|13
1736969020000|2025-01-15 19:23:40|2166.15|2154.65|2166.2|2154.7|2166.2|2154.7|2166.03|2154.53|12
1736969030000|2025-01-15 19:23:50|2166.21|2154.71|2166.78|2155.28|2166.8|2155.3|2166.21|2154.71|18
1736969040000|2025-01-15 19:24:00|2166.86|2155.36|2166.92|2155.42|2167|2155.5|2166.79|2155.29|16
1736969050000|2025-01-15 19:24:10|2166.96|2155.46|2166.66|2155.16|2166.96|2155.46|2166.66|2155.16|10
1736969070000|2025-01-15 19:24:30|2166.71|2155.21|2166.72|2155.22|2166.76|2155.26|2166.71|2155.21|6
1736969080000|2025-01-15 19:24:40|2166.74|2155.24|2166.74|2155.24|2166.76|2155.26|2166.74|2155.24|5
1736969090000|2025-01-15 19:24:50|2166.75|2155.25|2166.76|2155.26|2166.76|2155.26|2166.75|2155.25|2
1736969100000|2025-01-15 19:25:00|2166.72|2155.22|2167.06|2155.56|2167.09|2155.59|2166.72|2155.22|14
1736969110000|2025-01-15 19:25:10|2167.17|2155.67|2166.94|2155.44|2167.17|2155.67|2166.92|2155.42|8
1736969120000|2025-01-15 19:25:20|2167.01|2155.51|2167.53|2156.03|2167.66|2156.16|2167.01|2155.51|12
1736969130000|2025-01-15 19:25:30|2167.65|2156.15|2167.48|2155.98|2167.65|2156.15|2167.48|2155.98|7
1736969140000|2025-01-15 19:25:40|2167.59|2156.09|2168.32|2156.82|2168.32|2156.82|2167.56|2156.06|18
1736969280000|2025-01-15 19:28:00|2168.78|2157.28|2169.26|2157.76|2169.26|2157.76|2168.78|2157.28|4
1736969290000|2025-01-15 19:28:10|2169.28|2157.78|2169.3|2157.8|2169.3|2157.8|2169.28|2157.78|2
1736969300000|2025-01-15 19:28:20|2169.35|2157.85|2170.43|2158.93|2170.43|2158.93|2169.35|2157.85|5
1736969320000|2025-01-15 19:28:40|2170.76|2159.26|2171.3|2159.8|2171.3|2159.8|2170.76|2159.26|3
1736969360000|2025-01-15 19:29:20|2171.65|2160.15|2172|2160.5|2172|2160.5|2171.65|2160.15|6
1736969370000|2025-01-15 19:29:30|2171.93|2160.43|2169.03|2157.53|2171.93|2160.43|2168.69|2157.19|8
1736969380000|2025-01-15 19:29:40|2169.08|2157.58|2169.41|2157.91|2169.52|2158.02|2169.08|2157.58|19
1736969390000|2025-01-15 19:29:50|2169.46|2157.96|2169.08|2157.58|2169.46|2157.96|2169.08|2157.58|15
1736969460000|2025-01-15 19:31:00|2169.41|2157.91|2170.12|2158.62|2170.12|2158.62|2169.41|2157.91|7
1736969470000|2025-01-15 19:31:10|2170.34|2158.84|2170.14|2158.64|2170.56|2159.06|2170.14|2158.64|7
1736969480000|2025-01-15 19:31:20|2169.98|2158.48|2170.6|2159.1|2170.6|2159.1|2169.92|2158.42|14
1736969490000|2025-01-15 19:31:30|2170.34|2158.84|2170.1|2158.6|2170.34|2158.84|2170.1|2158.6|7
1736969500000|2025-01-15 19:31:40|2170.15|2158.65|2169.96|2158.46|2170.15|2158.65|2169.96|2158.46|9
1736969510000|2025-01-15 19:31:50|2170.13|2158.63|2169.96|2158.46|2170.13|2158.63|2169.96|2158.46|7
1736969530000|2025-01-15 19:32:10|2169.52|2158.02|2169.08|2157.58|2169.52|2158.02|2169.08|2157.58|2
1736969540000|2025-01-15 19:32:20|2169.33|2157.83|2169.7|2158.2|2170.04|2158.54|2169.29|2157.79|18
1736969550000|2025-01-15 19:32:30|2169.84|2158.34|2169.51|2158.01|2170.05|2158.55|2169.44|2157.94|23
1736969560000|2025-01-15 19:32:40|2169.47|2157.97|2170.28|2158.78|2170.28|2158.78|2169.47|2157.97|18
1736969570000|2025-01-15 19:32:50|2170.55|2159.05|2170.48|2158.98|2170.6|2159.1|2170.3|2158.8|11
1736969580000|2025-01-15 19:33:00|2170.47|2158.97|2170.6|2159.1|2170.6|2159.1|2170.47|2158.97|4
1736969600000|2025-01-15 19:33:20|2170.84|2159.34|2171.15|2159.65|2171.15|2159.65|2170.84|2159.34|2
1736969620000|2025-01-15 19:33:40|2171.28|2159.78|2172.45|2160.95|2172.45|2160.95|2171.28|2159.78|5
1736969630000|2025-01-15 19:33:50|2172.56|2161.06|2173.71|2162.21|2173.71|2162.21|2172.56|2161.06|2
1736969640000|2025-01-15 19:34:00|2173.72|2162.22|2173.72|2162.22|2173.72|2162.22|2173.72|2162.22|1
1736969660000|2025-01-15 19:34:20|2173.84|2162.34|2174.89|2163.39|2174.89|2163.39|2173.84|2162.34|6
1736969670000|2025-01-15 19:34:30|2174.95|2163.45|2175.45|2163.95|2175.45|2163.95|2174.95|2163.45|2
1736969700000|2025-01-15 19:35:00|2175.35|2163.85|2175.45|2163.95|2175.45|2163.95|2175.09|2163.59|17
1736969710000|2025-01-15 19:35:10|2175.52|2164.02|2177.75|2166.25|2177.8|2166.3|2175.52|2164.02|17
1736969720000|2025-01-15 19:35:20|2177.74|2166.24|2177|2165.5|2177.74|2166.24|2176.87|2165.37|14
1736969730000|2025-01-15 19:35:30|2177.01|2165.51|2177.11|2165.61|2177.18|2165.68|2176.98|2165.48|19
1736969740000|2025-01-15 19:35:40|2177.12|2165.62|2176.96|2165.46|2177.16|2165.66|2176.22|2164.72|27
1736969750000|2025-01-15 19:35:50|2177.45|2165.95|2176.81|2165.31|2177.82|2166.32|2176.81|2165.31|15
1736969760000|2025-01-15 19:36:00|2176.8|2165.3|2176.35|2164.85|2176.8|2165.3|2176.03|2164.53|17
1736969770000|2025-01-15 19:36:10|2176.36|2164.86|2177.82|2166.32|2177.82|2166.32|2176.36|2164.86|20
1736969780000|2025-01-15 19:36:20|2177.88|2166.38|2177.92|2166.42|2177.92|2166.42|2177.88|2166.38|3
1736969790000|2025-01-15 19:36:30|2178.11|2166.61|2178.86|2167.36|2178.86|2167.36|2178.11|2166.61|6
1736969800000|2025-01-15 19:36:40|2178.71|2167.21|2178.88|2167.38|2178.9|2167.4|2178.71|2167.21|4
1736969810000|2025-01-15 19:36:50|2178.89|2167.39|2178.9|2167.4|2178.9|2167.4|2178.42|2166.92|11
1736969820000|2025-01-15 19:37:00|2178.86|2167.36|2178.12|2166.62|2178.88|2167.38|2178.03|2166.53|21
1736969830000|2025-01-15 19:37:10|2178.28|2166.78|2178.52|2167.02|2178.78|2167.28|2178.17|2166.67|19
1736969840000|2025-01-15 19:37:20|2178.49|2166.99|2179.15|2167.65|2179.35|2167.85|2178.22|2166.72|24
1736969850000|2025-01-15 19:37:30|2179.06|2167.56|2179.24|2167.74|2179.25|2167.75|2178.2|2166.7|26
1736969860000|2025-01-15 19:37:40|2179.25|2167.75|2179.2|2167.7|2179.41|2167.91|2179.17|2167.67|13
1736969870000|2025-01-15 19:37:50|2179.23|2167.73|2179.2|2167.7|2179.31|2167.81|2179.18|2167.68|17
1736969880000|2025-01-15 19:38:00|2179.19|2167.69|2179.43|2167.93|2179.43|2167.93|2179.19|2167.69|14
1736969890000|2025-01-15 19:38:10|2179.46|2167.96|2180.75|2169.25|2180.75|2169.25|2179.46|2167.96|2
1736969930000|2025-01-15 19:38:50|2180.65|2169.15|2180.67|2169.17|2180.67|2169.17|2180.65|2169.15|5
1736969940000|2025-01-15 19:39:00|2180.7|2169.2|2181.08|2169.58|2181.21|2169.71|2180.7|2169.2|4
1736969950000|2025-01-15 19:39:10|2179.6|2168.1|2177.21|2165.71|2179.6|2168.1|2177.21|2165.71|15
1736969960000|2025-01-15 19:39:20|2177.26|2165.76|2178.05|2166.55|2178.19|2166.69|2177.26|2165.76|13
1736969970000|2025-01-15 19:39:30|2178|2166.5|2178.03|2166.53|2178.1|2166.6|2178|2166.5|6
1736969980000|2025-01-15 19:39:40|2178.09|2166.59|2177.96|2166.46|2178.1|2166.6|2177.93|2166.43|9
1736969990000|2025-01-15 19:39:50|2177.98|2166.48|2177.83|2166.33|2177.99|2166.49|2177.45|2165.95|11
1736970000000|2025-01-15 19:40:00|2177.88|2166.38|2175.88|2164.38|2177.88|2166.38|2175.86|2164.36|19
1736970010000|2025-01-15 19:40:10|2176.03|2164.53|2174.74|2163.24|2177.2|2165.7|2174.74|2163.24|23
1736970020000|2025-01-15 19:40:20|2174.69|2163.19|2173.83|2162.33|2174.69|2163.19|2173.57|2162.07|19
1736970030000|2025-01-15 19:40:30|2173.74|2162.24|2173.21|2161.71|2173.74|2162.24|2173.21|2161.71|20
1736970040000|2025-01-15 19:40:40|2173.23|2161.73|2174.22|2162.72|2174.22|2162.72|2173.23|2161.73|22
1736970050000|2025-01-15 19:40:50|2174.19|2162.69|2174.71|2163.21|2174.71|2163.21|2174.19|2162.69|5
1736970060000|2025-01-15 19:41:00|2174.43|2162.93|2175|2163.5|2175|2163.5|2174.43|2162.93|7
1736970070000|2025-01-15 19:41:10|2174.78|2163.28|2175.33|2163.83|2175.38|2163.88|2174.78|2163.28|20
1736970080000|2025-01-15 19:41:20|2175.37|2163.87|2176.38|2164.88|2176.42|2164.92|2175.34|2163.84|24
1736970090000|2025-01-15 19:41:30|2176.32|2164.82|2177.25|2165.75|2177.3|2165.8|2176.32|2164.82|22
1736970100000|2025-01-15 19:41:40|2177.26|2165.76|2177.23|2165.73|2177.33|2165.83|2177.23|2165.73|14
1736970110000|2025-01-15 19:41:50|2177.2|2165.7|2177.32|2165.82|2177.33|2165.83|2177.15|2165.65|8
1736970120000|2025-01-15 19:42:00|2177.33|2165.83|2177.46|2165.96|2177.46|2165.96|2177.33|2165.83|4
1736970140000|2025-01-15 19:42:20|2177.38|2165.88|2176.72|2165.22|2177.38|2165.88|2176.36|2164.86|21
1736970150000|2025-01-15 19:42:30|2176.76|2165.26|2176.07|2164.57|2176.76|2165.26|2176.07|2164.57|11
1736970160000|2025-01-15 19:42:40|2176.08|2164.58|2176.53|2165.03|2177.46|2165.96|2176.08|2164.58|15
1736970170000|2025-01-15 19:42:50|2176.48|2164.98|2176.29|2164.79|2176.48|2164.98|2176.07|2164.57|10
1736970180000|2025-01-15 19:43:00|2176.24|2164.74|2176.07|2164.57|2176.24|2164.74|2176.07|2164.57|3
1736970200000|2025-01-15 19:43:20|2176.22|2164.72|2176.5|2165|2176.57|2165.07|2176.17|2164.67|10
1736970210000|2025-01-15 19:43:30|2176.39|2164.89|2177.46|2165.96|2177.46|2165.96|2176.2|2164.7|25
1736970230000|2025-01-15 19:43:50|2177.61|2166.11|2177.61|2166.11|2177.64|2166.14|2177.6|2166.1|6
1736970240000|2025-01-15 19:44:00|2177.62|2166.12|2177.75|2166.25|2177.75|2166.25|2177.62|2166.12|2
1736970260000|2025-01-15 19:44:20|2177.61|2166.11|2177.65|2166.15|2177.72|2166.22|2177.61|2166.11|8
1736970270000|2025-01-15 19:44:30|2177.66|2166.16|2177.7|2166.2|2177.72|2166.22|2177.66|2166.16|5
1736970280000|2025-01-15 19:44:40|2177.66|2166.16|2177.24|2165.74|2177.7|2166.2|2177.07|2165.57|16
1736970290000|2025-01-15 19:44:50|2177.19|2165.69|2176.15|2164.65|2177.52|2166.02|2176.11|2164.61|23
1736970300000|2025-01-15 19:45:00|2176.64|2165.14|2176.07|2164.57|2176.78|2165.28|2176.07|2164.57|9
1736970310000|2025-01-15 19:45:10|2176.32|2164.82|2176.47|2164.97|2176.51|2165.01|2176.07|2164.57|17
1736970320000|2025-01-15 19:45:20|2176.44|2164.94|2176.53|2165.03|2176.62|2165.12|2176.2|2164.7|24
1736970330000|2025-01-15 19:45:30|2176.63|2165.13|2177.5|2166|2177.55|2166.05|2176.63|2165.13|19
1736970340000|2025-01-15 19:45:40|2177.51|2166.01|2176.94|2165.44|2177.57|2166.07|2176.94|2165.44|18
1736970350000|2025-01-15 19:45:50|2177.13|2165.63|2177.75|2166.25|2177.75|2166.25|2177.13|2165.63|9
1736970360000|2025-01-15 19:46:00|2177.61|2166.11|2177.05|2165.55|2177.61|2166.11|2176.08|2164.58|17
1736970370000|2025-01-15 19:46:10|2176.85|2165.35|2177.18|2165.68|2177.19|2165.69|2176.08|2164.58|18
1736970380000|2025-01-15 19:46:20|2177.21|2165.71|2177.75|2166.25|2177.75|2166.25|2177.21|2165.71|2
1736970390000|2025-01-15 19:46:30|2177.68|2166.18|2176.74|2165.24|2177.68|2166.18|2176.74|2165.24|11
1736970400000|2025-01-15 19:46:40|2176.73|2165.23|2176.61|2165.11|2176.73|2165.23|2176.38|2164.88|11
1736970410000|2025-01-15 19:46:50|2176.64|2165.14|2176.98|2165.48|2177.1|2165.6|2176.64|2165.14|18
1736970420000|2025-01-15 19:47:00|2177.06|2165.56|2177.25|2165.75|2177.42|2165.92|2177.06|2165.56|9
1736970430000|2025-01-15 19:47:10|2177.3|2165.8|2177.73|2166.23|2177.73|2166.23|2177.3|2165.8|11
1736970440000|2025-01-15 19:47:20|2177.75|2166.25|2176.29|2164.79|2177.75|2166.25|2176.27|2164.77|13
1736970450000|2025-01-15 19:47:30|2176.3|2164.8|2176.23|2164.73|2176.3|2164.8|2176.07|2164.57|15
1736970460000|2025-01-15 19:47:40|2176.28|2164.78|2176.47|2164.97|2176.49|2164.99|2176.22|2164.72|15
1736970470000|2025-01-15 19:47:50|2176.46|2164.96|2176.4|2164.9|2176.6|2165.1|2176.38|2164.88|12
1736970480000|2025-01-15 19:48:00|2176.55|2165.05|2177.37|2165.87|2177.37|2165.87|2176.55|2165.05|14
1736970490000|2025-01-15 19:48:10|2177.39|2165.89|2179.37|2167.87|2179.37|2167.87|2177.39|2165.89|7
1736970500000|2025-01-15 19:48:20|2179.23|2167.73|2176.29|2164.79|2179.23|2167.73|2176.2|2164.7|9
1736970510000|2025-01-15 19:48:30|2176.31|2164.81|2176.07|2164.57|2176.34|2164.84|2176.07|2164.57|9
1736970520000|2025-01-15 19:48:40|2176.16|2164.66|2178.27|2166.77|2178.27|2166.77|2176.16|2164.66|14
1736970530000|2025-01-15 19:48:50|2177.18|2165.68|2177.23|2165.73|2177.26|2165.76|2177.15|2165.65|6
1736970540000|2025-01-15 19:49:00|2177.26|2165.76|2177.33|2165.83|2177.42|2165.92|2177.26|2165.76|4
1736970550000|2025-01-15 19:49:10|2177.29|2165.79|2176.38|2164.88|2177.29|2165.79|2176.3|2164.8|16
1736970560000|2025-01-15 19:49:20|2176.32|2164.82|2176.93|2165.43|2176.93|2165.43|2176.17|2164.67|13
1736970570000|2025-01-15 19:49:30|2176.99|2165.49|2178.19|2166.69|2178.19|2166.69|2176.99|2165.49|14
1736970580000|2025-01-15 19:49:40|2178.25|2166.75|2176.98|2165.48|2178.26|2166.76|2176.66|2165.16|19
1736970590000|2025-01-15 19:49:50|2177.03|2165.53|2177.25|2165.75|2177.25|2165.75|2177.03|2165.53|11
1736970600000|2025-01-15 19:50:00|2177.48|2165.98|2176.66|2165.16|2177.59|2166.09|2176.61|2165.11|19
1736970610000|2025-01-15 19:50:10|2176.61|2165.11|2176.13|2164.63|2176.61|2165.11|2176.13|2164.63|24
1736970620000|2025-01-15 19:50:20|2176.14|2164.64|2176.24|2164.74|2176.41|2164.91|2176.08|2164.58|17
1736970630000|2025-01-15 19:50:30|2176.25|2164.75|2176.16|2164.66|2176.25|2164.75|2176.09|2164.59|14
1736970640000|2025-01-15 19:50:40|2176.1|2164.6|2178.3|2166.8|2178.3|2166.8|2176.07|2164.57|12
1736970650000|2025-01-15 19:50:50|2178.27|2166.77|2178.91|2167.41|2178.91|2167.41|2178|2166.5|23
1736970660000|2025-01-15 19:51:00|2178.88|2167.38|2179.37|2167.87|2179.37|2167.87|2178.88|2167.38|9
1736970670000|2025-01-15 19:51:10|2180.35|2168.85|2181.11|2169.61|2181.34|2169.84|2180.35|2168.85|15
1736970680000|2025-01-15 19:51:20|2181|2169.5|2180.07|2168.57|2181|2169.5|2180.07|2168.57|26
1736970690000|2025-01-15 19:51:30|2180.16|2168.66|2176.64|2165.14|2180.64|2169.14|2176.64|2165.14|25
1736970700000|2025-01-15 19:51:40|2176.35|2164.85|2176.89|2165.39|2177|2165.5|2176.17|2164.67|21
1736970710000|2025-01-15 19:51:50|2176.86|2165.36|2176.18|2164.68|2176.87|2165.37|2176.15|2164.65|20
1736970720000|2025-01-15 19:52:00|2176.17|2164.67|2176.97|2165.47|2177.07|2165.57|2176.17|2164.67|20
1736970730000|2025-01-15 19:52:10|2176.91|2165.41|2177.07|2165.57|2177.07|2165.57|2176.91|2165.41|12
1736970740000|2025-01-15 19:52:20|2177.08|2165.58|2177.11|2165.61|2177.15|2165.65|2176.71|2165.21|13
1736970750000|2025-01-15 19:52:30|2177.17|2165.67|2177.11|2165.61|2177.2|2165.7|2177|2165.5|11
1736970760000|2025-01-15 19:52:40|2176.9|2165.4|2176.71|2165.21|2176.95|2165.45|2176.58|2165.08|23
1736970770000|2025-01-15 19:52:50|2176.68|2165.18|2177.21|2165.71|2177.21|2165.71|2176.63|2165.13|9
1736970790000|2025-01-15 19:53:10|2177.11|2165.61|2176.07|2164.57|2177.21|2165.71|2176.07|2164.57|6
1736970800000|2025-01-15 19:53:20|2176.11|2164.61|2176.07|2164.57|2176.11|2164.61|2176.07|2164.57|3
1736970870000|2025-01-15 19:54:30|2175.15|2163.65|2174.11|2162.61|2175.15|2163.65|2174.11|2162.61|2
1736970880000|2025-01-15 19:54:40|2174.21|2162.71|2173.21|2161.71|2174.27|2162.77|2173.16|2161.66|10
1736970890000|2025-01-15 19:54:50|2173.16|2161.66|2173.1|2161.6|2173.38|2161.88|2173.05|2161.55|22
1736970900000|2025-01-15 19:55:00|2173.15|2161.65|2172.35|2160.85|2173.2|2161.7|2172.29|2160.79|20
1736970910000|2025-01-15 19:55:10|2172.33|2160.83|2169.96|2158.46|2172.33|2160.83|2169.56|2158.06|27
1736970920000|2025-01-15 19:55:20|2170.19|2158.69|2170.12|2158.62|2170.31|2158.81|2169.19|2157.69|17
1736970930000|2025-01-15 19:55:30|2170.13|2158.63|2170.32|2158.82|2170.33|2158.83|2170.13|2158.63|14
1736970940000|2025-01-15 19:55:40|2170.33|2158.83|2170.18|2158.68|2170.33|2158.83|2170.07|2158.57|18
1736970950000|2025-01-15 19:55:50|2169.88|2158.38|2170.25|2158.75|2170.27|2158.77|2169.88|2158.38|16
1736970960000|2025-01-15 19:56:00|2170.22|2158.72|2170.66|2159.16|2170.66|2159.16|2170.13|2158.63|15
1736970970000|2025-01-15 19:56:10|2170.94|2159.44|2172.37|2160.87|2172.37|2160.87|2170.94|2159.44|24
1736970980000|2025-01-15 19:56:20|2172.42|2160.92|2172.2|2160.7|2172.97|2161.47|2171.99|2160.49|17
1736970990000|2025-01-15 19:56:30|2172.24|2160.74|2171.63|2160.13|2172.24|2160.74|2171.63|2160.13|16
1736971000000|2025-01-15 19:56:40|2171.28|2159.78|2171.07|2159.57|2171.28|2159.78|2170.9|2159.4|17
1736971010000|2025-01-15 19:56:50|2171.08|2159.58|2172.11|2160.61|2172.11|2160.61|2170.75|2159.25|18
1736971020000|2025-01-15 19:57:00|2172.13|2160.63|2172.01|2160.51|2172.48|2160.98|2171.81|2160.31|27
1736971030000|2025-01-15 19:57:10|2172.04|2160.54|2172.62|2161.12|2172.62|2161.12|2171.58|2160.08|14
1736971040000|2025-01-15 19:57:20|2172.58|2161.08|2172.08|2160.58|2173.85|2162.35|2172.08|2160.58|10
1736971050000|2025-01-15 19:57:30|2172.27|2160.77|2172.84|2161.34|2172.84|2161.34|2172.14|2160.64|15
1736971060000|2025-01-15 19:57:40|2172.9|2161.4|2172.38|2160.88|2172.9|2161.4|2172.07|2160.57|16
1736971070000|2025-01-15 19:57:50|2172.33|2160.83|2173.15|2161.65|2173.77|2162.27|2172.1|2160.6|35
1736971080000|2025-01-15 19:58:00|2173.11|2161.61|2172.64|2161.14|2174.1|2162.6|2172.44|2160.94|22
1736971090000|2025-01-15 19:58:10|2172.75|2161.25|2173.26|2161.76|2173.29|2161.79|2172.75|2161.25|15
1736971100000|2025-01-15 19:58:20|2173.16|2161.66|2172.85|2161.35|2173.25|2161.75|2172.53|2161.03|19
1736971110000|2025-01-15 19:58:30|2172.9|2161.4|2173.44|2161.94|2174.26|2162.76|2172.89|2161.39|27
1736971120000|2025-01-15 19:58:40|2173.59|2162.09|2173.42|2161.92|2174.18|2162.68|2173.42|2161.92|10
1736971130000|2025-01-15 19:58:50|2173.38|2161.88|2172.25|2160.75|2173.38|2161.88|2172.19|2160.69|25
1736971140000|2025-01-15 19:59:00|2172.31|2160.81|2170.93|2159.43|2172.62|2161.12|2170.83|2159.33|24
1736971150000|2025-01-15 19:59:10|2170.9|2159.4|2170.23|2158.73|2170.91|2159.41|2170.11|2158.61|19
1736971160000|2025-01-15 19:59:20|2170.28|2158.78|2168.3|2156.8|2170.44|2158.94|2168.3|2156.8|24
1736971170000|2025-01-15 19:59:30|2168.25|2156.75|2167.43|2155.93|2168.25|2156.75|2167.37|2155.87|24
1736971180000|2025-01-15 19:59:40|2167.4|2155.9|2167.89|2156.39|2167.89|2156.39|2167.37|2155.87|14
1736971190000|2025-01-15 19:59:50|2167.87|2156.37|2167.37|2155.87|2168.2|2156.7|2167.37|2155.87|11
1736971210000|2025-01-15 20:00:10|2167.48|2155.98|2168.04|2156.54|2168.04|2156.54|2167.48|2155.98|5
1736971220000|2025-01-15 20:00:20|2168.12|2156.62|2168.24|2156.74|2168.55|2157.05|2168.12|2156.62|16
1736971230000|2025-01-15 20:00:30|2168.25|2156.75|2171.28|2159.78|2171.6|2160.1|2168.25|2156.75|23
1736971240000|2025-01-15 20:00:40|2170.74|2159.24|2171.26|2159.76|2171.26|2159.76|2170.63|2159.13|21
1736971250000|2025-01-15 20:00:50|2171.23|2159.73|2171.14|2159.64|2171.38|2159.88|2171.05|2159.55|20
1736971260000|2025-01-15 20:01:00|2171.17|2159.67|2173.72|2162.22|2174.1|2162.6|2171.17|2159.67|24
1736971270000|2025-01-15 20:01:10|2173.8|2162.3|2174.49|2162.99|2174.49|2162.99|2173.7|2162.2|22
1736971280000|2025-01-15 20:01:20|2174.44|2162.94|2173.68|2162.18|2174.44|2162.94|2173.68|2162.18|2
1736971290000|2025-01-15 20:01:30|2173.5|2162|2174.05|2162.55|2174.32|2162.82|2173.5|2162|22
1736971300000|2025-01-15 20:01:40|2174.01|2162.51|2174.12|2162.62|2174.27|2162.77|2173.96|2162.46|22
1736971310000|2025-01-15 20:01:50|2174.1|2162.6|2174.51|2163.01|2174.63|2163.13|2174.1|2162.6|16
1736971320000|2025-01-15 20:02:00|2174.49|2162.99|2174.49|2162.99|2174.58|2163.08|2174.48|2162.98|11
1736971330000|2025-01-15 20:02:10|2174.46|2162.96|2174.16|2162.66|2174.47|2162.97|2174.16|2162.66|20
1736971340000|2025-01-15 20:02:20|2174.1|2162.6|2173.19|2161.69|2174.15|2162.65|2173.13|2161.63|18
1736971350000|2025-01-15 20:02:30|2173.24|2161.74|2173.19|2161.69|2174.13|2162.63|2173.16|2161.66|22
1736971360000|2025-01-15 20:02:40|2173.16|2161.66|2174.42|2162.92|2174.42|2162.92|2173.15|2161.65|18
1736971370000|2025-01-15 20:02:50|2174.31|2162.81|2174.35|2162.85|2174.38|2162.88|2174.17|2162.67|20
1736971380000|2025-01-15 20:03:00|2174.36|2162.86|2173.66|2162.16|2174.36|2162.86|2173.66|2162.16|24
1736971390000|2025-01-15 20:03:10|2173.69|2162.19|2174.54|2163.04|2174.59|2163.09|2173.69|2162.19|16
1736971400000|2025-01-15 20:03:20|2174.55|2163.05|2174.69|2163.19|2174.96|2163.46|2173.98|2162.48|21
1736971410000|2025-01-15 20:03:30|2174.59|2163.09|2174.13|2162.63|2174.87|2163.37|2173.76|2162.26|21
1736971420000|2025-01-15 20:03:40|2174.23|2162.73|2173.05|2161.55|2174.23|2162.73|2173|2161.5|18
1736971430000|2025-01-15 20:03:50|2173.03|2161.53|2173.41|2161.91|2173.46|2161.96|2173.03|2161.53|14
1736971440000|2025-01-15 20:04:00|2173.28|2161.78|2172.19|2160.69|2173.68|2162.18|2172.19|2160.69|25
1736971450000|2025-01-15 20:04:10|2172.24|2160.74|2171.54|2160.04|2172.24|2160.74|2170.83|2159.33|25
1736971460000|2025-01-15 20:04:20|2171.43|2159.93|2170.92|2159.42|2171.5|2160|2170.17|2158.67|26
1736971470000|2025-01-15 20:04:30|2170.94|2159.44|2167.96|2156.46|2170.94|2159.44|2167.96|2156.46|33
1736971480000|2025-01-15 20:04:40|2167.94|2156.44|2167.67|2156.17|2168.06|2156.56|2167.62|2156.12|25
1736971490000|2025-01-15 20:04:50|2167.66|2156.16|2168.29|2156.79|2168.32|2156.82|2167.52|2156.02|21
1736971500000|2025-01-15 20:05:00|2168.25|2156.75|2168.43|2156.93|2168.52|2157.02|2167.69|2156.19|34
1736971510000|2025-01-15 20:05:10|2168.37|2156.87|2168.05|2156.55|2168.58|2157.08|2167.72|2156.22|25
1736971520000|2025-01-15 20:05:20|2168.22|2156.72|2168.11|2156.61|2169.06|2157.56|2168.11|2156.61|19
1736971530000|2025-01-15 20:05:30|2168.08|2156.58|2168.77|2157.27|2168.77|2157.27|2167.99|2156.49|29
1736971540000|2025-01-15 20:05:40|2169.13|2157.63|2170|2158.5|2170.08|2158.58|2168.76|2157.26|30
1736971550000|2025-01-15 20:05:50|2169.94|2158.44|2169.63|2158.13|2169.94|2158.44|2169.38|2157.88|16
1736971560000|2025-01-15 20:06:00|2169.62|2158.12|2169.07|2157.57|2169.94|2158.44|2168.61|2157.11|24
1736971570000|2025-01-15 20:06:10|2169.08|2157.58|2169.42|2157.92|2169.47|2157.97|2168.44|2156.94|29
1736971580000|2025-01-15 20:06:20|2169.52|2158.02|2171.48|2159.98|2171.48|2159.98|2169.52|2158.02|22
1736971590000|2025-01-15 20:06:30|2171.49|2159.99|2172.08|2160.58|2172.4|2160.9|2171.49|2159.99|27
1736971600000|2025-01-15 20:06:40|2172.11|2160.61|2172.5|2161|2172.54|2161.04|2171.74|2160.24|23
1736971610000|2025-01-15 20:06:50|2172.45|2160.95|2172.03|2160.53|2172.45|2160.95|2171.42|2159.92|27
1736971620000|2025-01-15 20:07:00|2172.04|2160.54|2174.41|2162.91|2174.42|2162.92|2172.04|2160.54|30
1736971630000|2025-01-15 20:07:10|2174.33|2162.83|2173.97|2162.47|2174.33|2162.83|2173.54|2162.04|27
1736971640000|2025-01-15 20:07:20|2174.02|2162.52|2175.02|2163.52|2175.02|2163.52|2173.52|2162.02|22
1736971650000|2025-01-15 20:07:30|2174.93|2163.43|2174.84|2163.34|2175.1|2163.6|2174.83|2163.33|12
1736971660000|2025-01-15 20:07:40|2174.78|2163.28|2172.74|2161.24|2174.78|2163.28|2172.14|2160.64|19
1736971670000|2025-01-15 20:07:50|2172.68|2161.18|2171.67|2160.17|2172.72|2161.22|2171.43|2159.93|30
1736971680000|2025-01-15 20:08:00|2171.71|2160.21|2172.54|2161.04|2172.63|2161.13|2171.71|2160.21|28
1736971690000|2025-01-15 20:08:10|2172.53|2161.03|2172.36|2160.86|2172.53|2161.03|2171.55|2160.05|30
1736971700000|2025-01-15 20:08:20|2172.35|2160.85|2172.78|2161.28|2172.78|2161.28|2171.8|2160.3|30
1736971710000|2025-01-15 20:08:30|2172.81|2161.31|2172.33|2160.83|2173.06|2161.56|2172.33|2160.83|23
1736971720000|2025-01-15 20:08:40|2172.29|2160.79|2173.02|2161.52|2173.12|2161.62|2172.07|2160.57|23
1736971730000|2025-01-15 20:08:50|2172.97|2161.47|2173.6|2162.1|2173.78|2162.28|2172.97|2161.47|16
1736971740000|2025-01-15 20:09:00|2173.62|2162.12|2173.78|2162.28|2173.78|2162.28|2173.62|2162.12|8
1736971750000|2025-01-15 20:09:10|2173.77|2162.27|2173.78|2162.28|2173.78|2162.28|2173.7|2162.2|6
1736971790000|2025-01-15 20:09:50|2174.14|2162.64|2174.5|2163|2174.5|2163|2174.14|2162.64|2
1736971800000|2025-01-15 20:10:00|2174.27|2162.77|2174.36|2162.86|2174.36|2162.86|2174.27|2162.77|4
1736971810000|2025-01-15 20:10:10|2174.37|2162.87|2174.33|2162.83|2174.49|2162.99|2173.8|2162.3|20
1736971820000|2025-01-15 20:10:20|2174.44|2162.94|2174.5|2163|2174.5|2163|2174.44|2162.94|5
1736971830000|2025-01-15 20:10:30|2174.73|2163.23|2174.79|2163.29|2174.95|2163.45|2174.68|2163.18|6
1736971840000|2025-01-15 20:10:40|2174.77|2163.27|2173.98|2162.48|2174.87|2163.37|2173.73|2162.23|20
1736971850000|2025-01-15 20:10:50|2173.97|2162.47|2173.95|2162.45|2174.04|2162.54|2173.88|2162.38|15
1736971860000|2025-01-15 20:11:00|2173.76|2162.26|2175.43|2163.93|2175.43|2163.93|2173.76|2162.26|9
1736971870000|2025-01-15 20:11:10|2175.61|2164.11|2175.79|2164.29|2175.79|2164.29|2175.61|2164.11|2
1736971880000|2025-01-15 20:11:20|2175.68|2164.18|2174.99|2163.49|2175.75|2164.25|2174.86|2163.36|11
1736971890000|2025-01-15 20:11:30|2175.05|2163.55|2175.2|2163.7|2175.4|2163.9|2175|2163.5|19
1736971900000|2025-01-15 20:11:40|2175.14|2163.64|2175.79|2164.29|2175.79|2164.29|2175.09|2163.59|8
1736971910000|2025-01-15 20:11:50|2175.88|2164.38|2176.59|2165.09|2176.59|2165.09|2175.88|2164.38|5
1736971940000|2025-01-15 20:12:20|2176.8|2165.3|2178.02|2166.52|2178.02|2166.52|2176.8|2165.3|6
1736971950000|2025-01-15 20:12:30|2177.91|2166.41|2177.9|2166.4|2178|2166.5|2177.9|2166.4|9
1736971960000|2025-01-15 20:12:40|2177.96|2166.46|2177.57|2166.07|2178.02|2166.52|2177.3|2165.8|9
1736971970000|2025-01-15 20:12:50|2177.77|2166.27|2180.28|2168.78|2180.28|2168.78|2177.77|2166.27|11
1736971980000|2025-01-15 20:13:00|2180.31|2168.81|2180.49|2168.99|2180.63|2169.13|2180.31|2168.81|17
1736971990000|2025-01-15 20:13:10|2180.43|2168.93|2179.83|2168.33|2180.43|2168.93|2179.22|2167.72|14
1736972000000|2025-01-15 20:13:20|2179.77|2168.27|2180.39|2168.89|2180.42|2168.92|2179.77|2168.27|17
1736972010000|2025-01-15 20:13:30|2180.41|2168.91|2180.02|2168.52|2180.49|2168.99|2179.59|2168.09|16
1736972020000|2025-01-15 20:13:40|2180.03|2168.53|2180|2168.5|2180.28|2168.78|2179.95|2168.45|21
1736972030000|2025-01-15 20:13:50|2180.06|2168.56|2180.5|2169|2180.54|2169.04|2180.06|2168.56|16
1736972040000|2025-01-15 20:14:00|2180.32|2168.82|2178.99|2167.49|2180.36|2168.86|2178.99|2167.49|21
1736972050000|2025-01-15 20:14:10|2178.98|2167.48|2179.53|2168.03|2179.72|2168.22|2178.93|2167.43|26
1736972060000|2025-01-15 20:14:20|2179.42|2167.92|2179.02|2167.52|2179.42|2167.92|2178.85|2167.35|18
1736972070000|2025-01-15 20:14:30|2179|2167.5|2178.64|2167.14|2179|2167.5|2178.64|2167.14|8
1736972080000|2025-01-15 20:14:40|2178.65|2167.15|2178.75|2167.25|2178.82|2167.32|2178.64|2167.14|7
1736972090000|2025-01-15 20:14:50|2178.73|2167.23|2179.23|2167.73|2179.54|2168.04|2178.68|2167.18|22
1736972100000|2025-01-15 20:15:00|2179.21|2167.71|2179.41|2167.91|2179.86|2168.36|2179.21|2167.71|22
1736972110000|2025-01-15 20:15:10|2179.52|2168.02|2179.62|2168.12|2179.87|2168.37|2179.52|2168.02|12
1736972120000|2025-01-15 20:15:20|2179.72|2168.22|2179.82|2168.32|2179.82|2168.32|2179.55|2168.05|14
1736972130000|2025-01-15 20:15:30|2179.87|2168.37|2179.82|2168.32|2179.87|2168.37|2179.82|2168.32|10
1736972140000|2025-01-15 20:15:40|2179.83|2168.33|2179.87|2168.37|2179.87|2168.37|2179.83|2168.33|6
1736972150000|2025-01-15 20:15:50|2179.84|2168.34|2179.87|2168.37|2179.87|2168.37|2179.71|2168.21|6
1736972160000|2025-01-15 20:16:00|2179.76|2168.26|2179.87|2168.37|2179.87|2168.37|2179.76|2168.26|3
1736972170000|2025-01-15 20:16:10|2179.93|2168.43|2181.21|2169.71|2181.21|2169.71|2179.93|2168.43|4
1736972180000|2025-01-15 20:16:20|2181.22|2169.72|2181.48|2169.98|2181.85|2170.35|2181.22|2169.72|5
1736972190000|2025-01-15 20:16:30|2181.36|2169.86|2180.47|2168.97|2181.56|2170.06|2180.46|2168.96|14
1736972200000|2025-01-15 20:16:40|2180.54|2169.04|2179.87|2168.37|2181.11|2169.61|2179.87|2168.37|21
1736972220000|2025-01-15 20:17:00|2179.25|2167.75|2176.45|2164.95|2179.25|2167.75|2176.45|2164.95|8
1736972230000|2025-01-15 20:17:10|2176.34|2164.84|2176.2|2164.7|2176.78|2165.28|2176.14|2164.64|24
1736972240000|2025-01-15 20:17:20|2176.21|2164.71|2177.65|2166.15|2177.65|2166.15|2176.21|2164.71|19
1736972250000|2025-01-15 20:17:30|2177.54|2166.04|2178.64|2167.14|2178.64|2167.14|2177.41|2165.91|22
1736972260000|2025-01-15 20:17:40|2179.27|2167.77|2179.62|2168.12|2179.9|2168.4|2179.27|2167.77|6
1736972270000|2025-01-15 20:17:50|2179.69|2168.19|2178.73|2167.23|2179.69|2168.19|2178.73|2167.23|9
1736972280000|2025-01-15 20:18:00|2178.69|2167.19|2177.33|2165.83|2178.69|2167.19|2177|2165.5|18
1736972290000|2025-01-15 20:18:10|2177.28|2165.78|2179.05|2167.55|2179.09|2167.59|2177.28|2165.78|26
1736972300000|2025-01-15 20:18:20|2179.19|2167.69|2179.71|2168.21|2179.79|2168.29|2179.13|2167.63|19
1736972310000|2025-01-15 20:18:30|2179.77|2168.27|2179.9|2168.4|2179.9|2168.4|2179.77|2168.27|4
1736972320000|2025-01-15 20:18:40|2180.19|2168.69|2181.02|2169.52|2181.02|2169.52|2180.19|2168.69|4
1736972330000|2025-01-15 20:18:50|2181.43|2169.93|2181.85|2170.35|2181.85|2170.35|2181.43|2169.93|5
1736972340000|2025-01-15 20:19:00|2181.78|2170.28|2181.77|2170.27|2181.8|2170.3|2181.77|2170.27|4
1736972350000|2025-01-15 20:19:10|2181.78|2170.28|2181.85|2170.35|2181.85|2170.35|2181.72|2170.22|7
1736972360000|2025-01-15 20:19:20|2181.89|2170.39|2182.5|2171|2182.5|2171|2181.89|2170.39|4
1736972370000|2025-01-15 20:19:30|2183.01|2171.51|2183.44|2171.94|2183.46|2171.96|2182.86|2171.36|12
1736972380000|2025-01-15 20:19:40|2183.38|2171.88|2183.09|2171.59|2183.5|2172|2183.09|2171.59|14
1736972390000|2025-01-15 20:19:50|2182.99|2171.49|2183.24|2171.74|2183.66|2172.16|2182.84|2171.34|25
1736972400000|2025-01-15 20:20:00|2183.21|2171.71|2183.76|2172.26|2183.84|2172.34|2183.21|2171.71|14
1736972410000|2025-01-15 20:20:10|2183.75|2172.25|2184.42|2172.92|2184.49|2172.99|2183.69|2172.19|12
1736972420000|2025-01-15 20:20:20|2184.48|2172.98|2184.48|2172.98|2184.49|2172.99|2184.41|2172.91|13
1736972430000|2025-01-15 20:20:30|2184.49|2172.99|2184.34|2172.84|2184.49|2172.99|2183.26|2171.76|15
1736972440000|2025-01-15 20:20:40|2184.35|2172.85|2184.49|2172.99|2184.49|2172.99|2184.24|2172.74|14
1736972450000|2025-01-15 20:20:50|2184.82|2173.32|2184.67|2173.17|2184.88|2173.38|2184.22|2172.72|15
1736972460000|2025-01-15 20:21:00|2184.85|2173.35|2184.84|2173.34|2184.94|2173.44|2184.34|2172.84|21
1736972470000|2025-01-15 20:21:10|2184.88|2173.38|2185.12|2173.62|2185.12|2173.62|2184.88|2173.38|9
1736972480000|2025-01-15 20:21:20|2185.37|2173.87|2185.61|2174.11|2185.61|2174.11|2185.37|2173.87|2
1736972490000|2025-01-15 20:21:30|2185.79|2174.29|2186.71|2175.21|2186.71|2175.21|2185.79|2174.29|3
1736972540000|2025-01-15 20:22:20|2187.06|2175.56|2187.75|2176.25|2187.75|2176.25|2187.06|2175.56|3
1736972550000|2025-01-15 20:22:30|2187.92|2176.42|2188.73|2177.23|2188.73|2177.23|2187.92|2176.42|7
1736972570000|2025-01-15 20:22:50|2188.6|2177.1|2188.64|2177.14|2188.64|2177.14|2188.47|2176.97|7
1736972580000|2025-01-15 20:23:00|2188.58|2177.08|2188.37|2176.87|2188.58|2177.08|2188.13|2176.63|18
1736972590000|2025-01-15 20:23:10|2188.35|2176.85|2186.71|2175.21|2188.37|2176.87|2186.71|2175.21|16
1736972600000|2025-01-15 20:23:20|2186.88|2175.38|2186.96|2175.46|2187.06|2175.56|2186.86|2175.36|8
1736972610000|2025-01-15 20:23:30|2186.97|2175.47|2187.09|2175.59|2187.49|2175.99|2186.96|2175.46|19
1736972620000|2025-01-15 20:23:40|2186.98|2175.48|2186.71|2175.21|2187.23|2175.73|2186.71|2175.21|9
1736972690000|2025-01-15 20:24:50|2187|2175.5|2186.93|2175.43|2187|2175.5|2186.83|2175.33|7
1736972700000|2025-01-15 20:25:00|2186.75|2175.25|2186.71|2175.21|2186.94|2175.44|2186.71|2175.21|7
1736972770000|2025-01-15 20:26:10|2185.73|2174.23|2184.59|2173.09|2185.73|2174.23|2184.59|2173.09|8
1736972780000|2025-01-15 20:26:20|2184.72|2173.22|2184.72|2173.22|2184.72|2173.22|2184.66|2173.16|3
1736972790000|2025-01-15 20:26:30|2184.66|2173.16|2183.12|2171.62|2184.75|2173.25|2183.09|2171.59|15
1736972800000|2025-01-15 20:26:40|2182.97|2171.47|2182.92|2171.42|2182.97|2171.47|2182.92|2171.42|3
1736972820000|2025-01-15 20:27:00|2182|2170.5|2181.3|2169.8|2182|2170.5|2181.08|2169.58|16
1736972830000|2025-01-15 20:27:10|2181.35|2169.85|2181.78|2170.28|2181.89|2170.39|2181.13|2169.63|17
1736972840000|2025-01-15 20:27:20|2181.82|2170.32|2182.75|2171.25|2182.75|2171.25|2181.35|2169.85|18
1736972850000|2025-01-15 20:27:30|2182.78|2171.28|2182.67|2171.17|2182.83|2171.33|2182.22|2170.72|23
1736972860000|2025-01-15 20:27:40|2182.86|2171.36|2182.97|2171.47|2182.97|2171.47|2182.86|2171.36|3
1736972870000|2025-01-15 20:27:50|2182.84|2171.34|2182.84|2171.34|2182.84|2171.34|2182.84|2171.34|1
1736972880000|2025-01-15 20:28:00|2182.83|2171.33|2182.02|2170.52|2182.84|2171.34|2181.89|2170.39|23
1736972890000|2025-01-15 20:28:10|2181.99|2170.49|2182.62|2171.12|2182.7|2171.2|2181.98|2170.48|23
1736972900000|2025-01-15 20:28:20|2182.5|2171|2181.74|2170.24|2182.5|2171|2181.74|2170.24|16
1736972910000|2025-01-15 20:28:30|2181.62|2170.12|2178.74|2167.24|2181.62|2170.12|2178.74|2167.24|25
1736972920000|2025-01-15 20:28:40|2178.6|2167.1|2178.46|2166.96|2178.6|2167.1|2178.46|2166.96|2
1736972980000|2025-01-15 20:29:40|2178.11|2166.61|2175.83|2164.33|2178.11|2166.61|2175.75|2164.25|10
1736972990000|2025-01-15 20:29:50|2175.85|2164.35|2176.24|2164.74|2177.05|2165.55|2175.84|2164.34|20
1736973000000|2025-01-15 20:30:00|2176.23|2164.73|2171.99|2160.49|2176.23|2164.73|2171.91|2160.41|15
1736973010000|2025-01-15 20:30:10|2172.1|2160.6|2172.47|2160.97|2172.83|2161.33|2171.14|2159.64|24
1736973020000|2025-01-15 20:30:20|2172.32|2160.82|2172.54|2161.04|2173|2161.5|2172.29|2160.79|23
1736973030000|2025-01-15 20:30:30|2172.49|2160.99|2171.05|2159.55|2172.49|2160.99|2171.05|2159.55|26
1736973040000|2025-01-15 20:30:40|2170.94|2159.44|2170.16|2158.66|2170.97|2159.47|2170.07|2158.57|24
1736973050000|2025-01-15 20:30:50|2170.06|2158.56|2169.01|2157.51|2170.11|2158.61|2168.71|2157.21|23
1736973060000|2025-01-15 20:31:00|2169.04|2157.54|2171.01|2159.51|2171.36|2159.86|2168.99|2157.49|30
1736973070000|2025-01-15 20:31:10|2170.87|2159.37|2171.75|2160.25|2172.01|2160.51|2170.27|2158.77|18
1736973080000|2025-01-15 20:31:20|2171.85|2160.35|2173.03|2161.53|2173.29|2161.79|2171.85|2160.35|21
1736973090000|2025-01-15 20:31:30|2172.88|2161.38|2172.1|2160.6|2173.32|2161.82|2172.1|2160.6|21
1736973100000|2025-01-15 20:31:40|2172.24|2160.74|2172.84|2161.34|2172.93|2161.43|2172.17|2160.67|32
1736973110000|2025-01-15 20:31:50|2172.82|2161.32|2172.83|2161.33|2173.15|2161.65|2172.58|2161.08|28
1736973120000|2025-01-15 20:32:00|2172.85|2161.35|2176.78|2165.28|2176.8|2165.3|2172.79|2161.29|21
1736973130000|2025-01-15 20:32:10|2176.83|2165.33|2177.22|2165.72|2177.22|2165.72|2176.83|2165.33|14
1736973140000|2025-01-15 20:32:20|2177.19|2165.69|2177.22|2165.72|2177.22|2165.72|2176.72|2165.22|9
1736973150000|2025-01-15 20:32:30|2177.03|2165.53|2177.22|2165.72|2177.22|2165.72|2177.03|2165.53|8
1736973160000|2025-01-15 20:32:40|2177.1|2165.6|2177.22|2165.72|2177.22|2165.72|2177.1|2165.6|6
1736973170000|2025-01-15 20:32:50|2177.15|2165.65|2177.22|2165.72|2177.22|2165.72|2177.15|2165.65|2
1736973190000|2025-01-15 20:33:10|2178.15|2166.65|2178.15|2166.65|2178.15|2166.65|2178.15|2166.65|1
1736973200000|2025-01-15 20:33:20|2178.02|2166.52|2177.65|2166.15|2178.15|2166.65|2177.64|2166.14|20
1736973210000|2025-01-15 20:33:30|2177.71|2166.21|2177.47|2165.97|2177.79|2166.29|2177.39|2165.89|14
1736973220000|2025-01-15 20:33:40|2177.48|2165.98|2178.15|2166.65|2178.15|2166.65|2177.48|2165.98|7
1736973250000|2025-01-15 20:34:10|2178.76|2167.26|2179.37|2167.87|2179.37|2167.87|2178.76|2167.26|2
1736973270000|2025-01-15 20:34:30|2180.32|2168.82|2179.81|2168.31|2180.34|2168.84|2179.81|2168.31|10
1736973280000|2025-01-15 20:34:40|2179.71|2168.21|2179.65|2168.15|2179.71|2168.21|2179.61|2168.11|6
1736973290000|2025-01-15 20:34:50|2179.59|2168.09|2178.85|2167.35|2179.59|2168.09|2178.85|2167.35|6
1736973300000|2025-01-15 20:35:00|2178.91|2167.41|2180.95|2169.45|2181.17|2169.67|2178.91|2167.41|29
1736973310000|2025-01-15 20:35:10|2181.13|2169.63|2180.45|2168.95|2181.13|2169.63|2179.8|2168.3|21
1736973320000|2025-01-15 20:35:20|2180.46|2168.96|2181.11|2169.61|2181.11|2169.61|2180.46|2168.96|17
1736973330000|2025-01-15 20:35:30|2180.69|2169.19|2179.1|2167.6|2180.78|2169.28|2178.81|2167.31|23
1736973340000|2025-01-15 20:35:40|2179.05|2167.55|2178.15|2166.65|2179.05|2167.55|2178.15|2166.65|15
1736973350000|2025-01-15 20:35:50|2178.17|2166.67|2177.8|2166.3|2178.18|2166.68|2177.74|2166.24|8
1736973360000|2025-01-15 20:36:00|2177.78|2166.28|2176.68|2165.18|2177.78|2166.28|2175.95|2164.45|28
1736973370000|2025-01-15 20:36:10|2176.62|2165.12|2176.9|2165.4|2177.01|2165.51|2176.37|2164.87|24
1736973380000|2025-01-15 20:36:20|2177.07|2165.57|2176.1|2164.6|2177.18|2165.68|2176.1|2164.6|23
1736973390000|2025-01-15 20:36:30|2176.04|2164.54|2176.57|2165.07|2176.69|2165.19|2176.04|2164.54|23
1736973400000|2025-01-15 20:36:40|2176.52|2165.02|2175.93|2164.43|2176.52|2165.02|2175.93|2164.43|16
1736973410000|2025-01-15 20:36:50|2175.91|2164.41|2176.06|2164.56|2176.11|2164.61|2175.91|2164.41|9
1736973420000|2025-01-15 20:37:00|2176.12|2164.62|2176.25|2164.75|2176.41|2164.91|2175.94|2164.44|17
1736973430000|2025-01-15 20:37:10|2176.19|2164.69|2177.68|2166.18|2177.68|2166.18|2176.19|2164.69|28
1736973440000|2025-01-15 20:37:20|2177.71|2166.21|2176.72|2165.22|2177.71|2166.21|2176.59|2165.09|12
1736973450000|2025-01-15 20:37:30|2176.66|2165.16|2176.42|2164.92|2177.56|2166.06|2176.42|2164.92|18
1736973460000|2025-01-15 20:37:40|2176.37|2164.87|2176.69|2165.19|2177.2|2165.7|2176.37|2164.87|21
1736973470000|2025-01-15 20:37:50|2176.72|2165.22|2177.57|2166.07|2177.57|2166.07|2176.72|2165.22|23
1736973480000|2025-01-15 20:38:00|2177.48|2165.98|2176.69|2165.19|2177.64|2166.14|2176.57|2165.07|21
1736973490000|2025-01-15 20:38:10|2176.58|2165.08|2177.07|2165.57|2177.44|2165.94|2176.48|2164.98|29
1736973500000|2025-01-15 20:38:20|2177.02|2165.52|2177.55|2166.05|2177.55|2166.05|2176.9|2165.4|12
1736973510000|2025-01-15 20:38:30|2177.6|2166.1|2176.84|2165.34|2177.6|2166.1|2176.57|2165.07|15
1736973520000|2025-01-15 20:38:40|2176.74|2165.24|2176.9|2165.4|2177.09|2165.59|2176.74|2165.24|29
1736973530000|2025-01-15 20:38:50|2176.81|2165.31|2176.97|2165.47|2177.53|2166.03|2176.73|2165.23|18
1736973540000|2025-01-15 20:39:00|2176.96|2165.46|2176|2164.5|2177.4|2165.9|2175.95|2164.45|17
1736973550000|2025-01-15 20:39:10|2176.01|2164.51|2175.91|2164.41|2176.2|2164.7|2175.91|2164.41|13
1736973560000|2025-01-15 20:39:20|2175.11|2163.61|2174.4|2162.9|2175.11|2163.61|2174.4|2162.9|4
1736973570000|2025-01-15 20:39:30|2174.25|2162.75|2174.43|2162.93|2174.43|2162.93|2173.75|2162.25|21
1736973580000|2025-01-15 20:39:40|2174.58|2163.08|2174.77|2163.27|2175.12|2163.62|2174.58|2163.08|30
1736973590000|2025-01-15 20:39:50|2174.68|2163.18|2174.33|2162.83|2175.01|2163.51|2174.33|2162.83|26
1736973600000|2025-01-15 20:40:00|2174.05|2162.55|2173.33|2161.83|2174.05|2162.55|2173.26|2161.76|22
1736973610000|2025-01-15 20:40:10|2173.39|2161.89|2173.79|2162.29|2173.88|2162.38|2173.26|2161.76|25
1736973620000|2025-01-15 20:40:20|2173.71|2162.21|2173.69|2162.19|2174.51|2163.01|2173.64|2162.14|28
1736973630000|2025-01-15 20:40:30|2173.72|2162.22|2171.75|2160.25|2173.72|2162.22|2171.75|2160.25|12
1736973660000|2025-01-15 20:41:00|2170.61|2159.11|2169.17|2157.67|2170.61|2159.11|2168.85|2157.35|17
1736973670000|2025-01-15 20:41:10|2169.19|2157.69|2169.89|2158.39|2170.11|2158.61|2169.19|2157.69|18
1736973680000|2025-01-15 20:41:20|2169.88|2158.38|2170.12|2158.62|2170.29|2158.79|2169.65|2158.15|24
1736973690000|2025-01-15 20:41:30|2170.13|2158.63|2170.14|2158.64|2170.85|2159.35|2170.06|2158.56|29
1736973700000|2025-01-15 20:41:40|2169.32|2157.82|2168.85|2157.35|2169.65|2158.15|2168.85|2157.35|24
1736973710000|2025-01-15 20:41:50|2168.9|2157.4|2168.23|2156.73|2168.9|2157.4|2168.17|2156.67|20
1736973720000|2025-01-15 20:42:00|2167.79|2156.29|2167.33|2155.83|2167.91|2156.41|2166.84|2155.34|24
1736973730000|2025-01-15 20:42:10|2167.22|2155.72|2167.79|2156.29|2167.9|2156.4|2166.74|2155.24|24
1736973740000|2025-01-15 20:42:20|2167.77|2156.27|2168.13|2156.63|2168.13|2156.63|2167.55|2156.05|21
1736973750000|2025-01-15 20:42:30|2168.38|2156.88|2168.45|2156.95|2168.45|2156.95|2168.13|2156.63|23
1736973760000|2025-01-15 20:42:40|2168.47|2156.97|2169.65|2158.15|2169.65|2158.15|2168.25|2156.75|19
1736973770000|2025-01-15 20:42:50|2169.6|2158.1|2168.42|2156.92|2169.6|2158.1|2168.26|2156.76|29
1736973780000|2025-01-15 20:43:00|2168.38|2156.88|2166.91|2155.41|2168.38|2156.88|2166.88|2155.38|21
1736973790000|2025-01-15 20:43:10|2166.88|2155.38|2167.6|2156.1|2168.04|2156.54|2166.83|2155.33|24
1736973800000|2025-01-15 20:43:20|2167.55|2156.05|2167.26|2155.76|2167.55|2156.05|2166.98|2155.48|24
1736973810000|2025-01-15 20:43:30|2167.15|2155.65|2166.83|2155.33|2167.15|2155.65|2165.79|2154.29|29
1736973820000|2025-01-15 20:43:40|2166.85|2155.35|2166.54|2155.04|2166.94|2155.44|2166.49|2154.99|19
1736973830000|2025-01-15 20:43:50|2166.87|2155.37|2166.77|2155.27|2166.99|2155.49|2166.56|2155.06|22
1736973840000|2025-01-15 20:44:00|2166.49|2154.99|2167.56|2156.06|2167.69|2156.19|2166.26|2154.76|26
1736973850000|2025-01-15 20:44:10|2167.55|2156.05|2169.61|2158.11|2169.61|2158.11|2167.55|2156.05|19
1736973860000|2025-01-15 20:44:20|2169.56|2158.06|2169.58|2158.08|2169.8|2158.3|2169.46|2157.96|18
1736973870000|2025-01-15 20:44:30|2169.59|2158.09|2169.66|2158.16|2169.69|2158.19|2168.93|2157.43|23
1736973880000|2025-01-15 20:44:40|2169.61|2158.11|2168.63|2157.13|2169.68|2158.18|2168.48|2156.98|22
1736973890000|2025-01-15 20:44:50|2168.65|2157.15|2169.87|2158.37|2170.4|2158.9|2168.62|2157.12|28
1736973900000|2025-01-15 20:45:00|2169.83|2158.33|2171.52|2160.02|2171.7|2160.2|2169.7|2158.2|25
1736973910000|2025-01-15 20:45:10|2171.36|2159.86|2171.34|2159.84|2171.91|2160.41|2171.34|2159.84|23
1736973920000|2025-01-15 20:45:20|2171.14|2159.64|2170.71|2159.21|2171.14|2159.64|2170.61|2159.11|14
1736973930000|2025-01-15 20:45:30|2170.56|2159.06|2170.06|2158.56|2170.7|2159.2|2169.47|2157.97|25
1736973940000|2025-01-15 20:45:40|2170.15|2158.65|2170.2|2158.7|2170.2|2158.7|2169.88|2158.38|19
1736973950000|2025-01-15 20:45:50|2170.97|2159.47|2171.29|2159.79|2171.29|2159.79|2170.97|2159.47|2
1736973960000|2025-01-15 20:46:00|2171.34|2159.84|2172.14|2160.64|2172.14|2160.64|2171.28|2159.78|18
1736973970000|2025-01-15 20:46:10|2172.01|2160.51|2172.14|2160.64|2172.14|2160.64|2171.93|2160.43|12
1736973980000|2025-01-15 20:46:20|2171.99|2160.49|2171.37|2159.87|2171.99|2160.49|2171.13|2159.63|17
1736973990000|2025-01-15 20:46:30|2171.44|2159.94|2170.16|2158.66|2171.45|2159.95|2170.09|2158.59|26
1736974000000|2025-01-15 20:46:40|2170.17|2158.67|2171.11|2159.61|2171.13|2159.63|2170.14|2158.64|26
1736974010000|2025-01-15 20:46:50|2171.14|2159.64|2170.8|2159.3|2171.14|2159.64|2170.55|2159.05|18
1736974020000|2025-01-15 20:47:00|2170.75|2159.25|2170.18|2158.68|2170.83|2159.33|2170.16|2158.66|24
1736974030000|2025-01-15 20:47:10|2170.16|2158.66|2168.33|2156.83|2170.16|2158.66|2168.33|2156.83|4
1736974040000|2025-01-15 20:47:20|2168.3|2156.8|2167.56|2156.06|2168.33|2156.83|2167.54|2156.04|28
1736974050000|2025-01-15 20:47:30|2167.52|2156.02|2167.51|2156.01|2167.6|2156.1|2167.51|2156.01|15
1736974060000|2025-01-15 20:47:40|2167.57|2156.07|2167.78|2156.28|2168.05|2156.55|2167.52|2156.02|21
1736974070000|2025-01-15 20:47:50|2167.73|2156.23|2167.76|2156.26|2167.99|2156.49|2167.57|2156.07|23
1736974080000|2025-01-15 20:48:00|2167.71|2156.21|2167.1|2155.6|2167.71|2156.21|2167.06|2155.56|30
1736974090000|2025-01-15 20:48:10|2167.02|2155.52|2165.19|2153.69|2167.02|2155.52|2165.19|2153.69|22
1736974100000|2025-01-15 20:48:20|2165.13|2153.63|2165.34|2153.84|2165.48|2153.98|2165.13|2153.63|26
1736974110000|2025-01-15 20:48:30|2165.46|2153.96|2166.32|2154.82|2166.47|2154.97|2165.46|2153.96|28
1736974120000|2025-01-15 20:48:40|2166.15|2154.65|2165.19|2153.69|2166.2|2154.7|2165.19|2153.69|24
1736974130000|2025-01-15 20:48:50|2165.13|2153.63|2164.64|2153.14|2165.25|2153.75|2164.53|2153.03|19
1736974140000|2025-01-15 20:49:00|2164.52|2153.02|2163.66|2152.16|2164.52|2153.02|2163.52|2152.02|21
1736974150000|2025-01-15 20:49:10|2163.52|2152.02|2163.91|2152.41|2164.05|2152.55|2163.37|2151.87|15
1736974160000|2025-01-15 20:49:20|2164.05|2152.55|2164.13|2152.63|2164.41|2152.91|2164.05|2152.55|13
1736974170000|2025-01-15 20:49:30|2164.19|2152.69|2163.72|2152.22|2164.21|2152.71|2163.72|2152.22|15
1736974180000|2025-01-15 20:49:40|2163.61|2152.11|2164.45|2152.95|2164.45|2152.95|2163.56|2152.06|6
1736974190000|2025-01-15 20:49:50|2164.32|2152.82|2164.45|2152.95|2164.45|2152.95|2164.32|2152.82|2
1736974200000|2025-01-15 20:50:00|2164.35|2152.85|2164.3|2152.8|2164.35|2152.85|2163.48|2151.98|25
1736974210000|2025-01-15 20:50:10|2164.17|2152.67|2164.45|2152.95|2164.45|2152.95|2164.13|2152.63|23
1736974220000|2025-01-15 20:50:20|2164.37|2152.87|2163.94|2152.44|2164.45|2152.95|2163.94|2152.44|8
1736974230000|2025-01-15 20:50:30|2163.86|2152.36|2163.54|2152.04|2163.91|2152.41|2163.37|2151.87|18
1736974240000|2025-01-15 20:50:40|2163.57|2152.07|2164.21|2152.71|2164.45|2152.95|2163.56|2152.06|22
1736974250000|2025-01-15 20:50:50|2164.28|2152.78|2163.48|2151.98|2164.29|2152.79|2163.48|2151.98|15
1736974260000|2025-01-15 20:51:00|2163.45|2151.95|2163.91|2152.41|2163.91|2152.41|2163.37|2151.87|13
1736974270000|2025-01-15 20:51:10|2163.96|2152.46|2164.45|2152.95|2164.45|2152.95|2163.88|2152.38|14
1736974280000|2025-01-15 20:51:20|2165.42|2153.92|2165.21|2153.71|2165.99|2154.49|2165.21|2153.71|23
1736974290000|2025-01-15 20:51:30|2165.11|2153.61|2165.29|2153.79|2165.66|2154.16|2165|2153.5|24
1736974300000|2025-01-15 20:51:40|2165.46|2153.96|2166.41|2154.91|2166.41|2154.91|2165.46|2153.96|13
1736974310000|2025-01-15 20:51:50|2166.55|2155.05|2166.86|2155.36|2166.86|2155.36|2166.55|2155.05|3
1736974320000|2025-01-15 20:52:00|2167.52|2156.02|2168.09|2156.59|2168.18|2156.68|2167.52|2156.02|6
1736974330000|2025-01-15 20:52:10|2168.14|2156.64|2168.18|2156.68|2168.18|2156.68|2168.14|2156.64|3
1736974340000|2025-01-15 20:52:20|2168.4|2156.9|2168.62|2157.12|2168.62|2157.12|2168.4|2156.9|10
1736974350000|2025-01-15 20:52:30|2168.93|2157.43|2169.25|2157.75|2169.25|2157.75|2168.93|2157.43|2
1736974360000|2025-01-15 20:52:40|2169.12|2157.62|2168.77|2157.27|2169.12|2157.62|2168.65|2157.15|12
1736974370000|2025-01-15 20:52:50|2168.71|2157.21|2168.39|2156.89|2168.71|2157.21|2168.39|2156.89|12
1736974380000|2025-01-15 20:53:00|2168.33|2156.83|2168.67|2157.17|2168.67|2157.17|2167.9|2156.4|33
1736974390000|2025-01-15 20:53:10|2168.66|2157.16|2169.25|2157.75|2169.25|2157.75|2168.66|2157.16|13
1736974420000|2025-01-15 20:53:40|2169.36|2157.86|2171.6|2160.1|2171.6|2160.1|2169.36|2157.86|10
1736974440000|2025-01-15 20:54:00|2171.87|2160.37|2172.01|2160.51|2172.14|2160.64|2171.87|2160.37|3
1736974450000|2025-01-15 20:54:10|2171.91|2160.41|2170.62|2159.12|2171.91|2160.41|2170.26|2158.76|21
1736974460000|2025-01-15 20:54:20|2170.67|2159.17|2171.1|2159.6|2171.1|2159.6|2170.61|2159.11|21
1736974470000|2025-01-15 20:54:30|2171.06|2159.56|2171.69|2160.19|2171.69|2160.19|2170.54|2159.04|27
1736974480000|2025-01-15 20:54:40|2172.06|2160.56|2171.89|2160.39|2172.51|2161.01|2171.67|2160.17|23
1736974490000|2025-01-15 20:54:50|2171.71|2160.21|2171.4|2159.9|2171.89|2160.39|2171.4|2159.9|17
1736974500000|2025-01-15 20:55:00|2170.86|2159.36|2170.45|2158.95|2171.63|2160.13|2170.45|2158.95|25
1736974510000|2025-01-15 20:55:10|2170.51|2159.01|2170.31|2158.81|2170.61|2159.11|2169.77|2158.27|20
1736974520000|2025-01-15 20:55:20|2170.36|2158.86|2169.51|2158.01|2171.07|2159.57|2169.44|2157.94|30
1736974530000|2025-01-15 20:55:30|2169.56|2158.06|2168.46|2156.96|2169.56|2158.06|2168.46|2156.96|31
1736974540000|2025-01-15 20:55:40|2168.25|2156.75|2168.55|2157.05|2169.11|2157.61|2168.18|2156.68|28
1736974550000|2025-01-15 20:55:50|2168.44|2156.94|2169.66|2158.16|2169.78|2158.28|2168.44|2156.94|22
1736974560000|2025-01-15 20:56:00|2169.65|2158.15|2169.49|2157.99|2169.85|2158.35|2169.14|2157.64|25
1736974570000|2025-01-15 20:56:10|2169.43|2157.93|2169.96|2158.46|2170.09|2158.59|2169.43|2157.93|20
1736974580000|2025-01-15 20:56:20|2169.99|2158.49|2170.67|2159.17|2170.82|2159.32|2169.77|2158.27|25
1736974590000|2025-01-15 20:56:30|2170.71|2159.21|2171.22|2159.72|2171.72|2160.22|2170.71|2159.21|16
1736974600000|2025-01-15 20:56:40|2170.94|2159.44|2171.05|2159.55|2171.4|2159.9|2170.71|2159.21|27
1736974610000|2025-01-15 20:56:50|2171.01|2159.51|2170.55|2159.05|2171.17|2159.67|2170.49|2158.99|21
1736974620000|2025-01-15 20:57:00|2170.57|2159.07|2170.64|2159.14|2170.97|2159.47|2170.57|2159.07|15
1736974630000|2025-01-15 20:57:10|2170.66|2159.16|2170.75|2159.25|2171.2|2159.7|2170.66|2159.16|22
1736974640000|2025-01-15 20:57:20|2170.76|2159.26|2170.81|2159.31|2171.2|2159.7|2170.59|2159.09|28
1736974650000|2025-01-15 20:57:30|2170.64|2159.14|2170.9|2159.4|2170.9|2159.4|2170.32|2158.82|16
1736974660000|2025-01-15 20:57:40|2170.85|2159.35|2170.47|2158.97|2170.9|2159.4|2170.45|2158.95|12
1736974670000|2025-01-15 20:57:50|2170.34|2158.84|2170.27|2158.77|2170.34|2158.84|2170.27|2158.77|3
1736974680000|2025-01-15 20:58:00|2170.21|2158.71|2169.15|2157.65|2170.21|2158.71|2168.32|2156.82|12
1736974690000|2025-01-15 20:58:10|2169.05|2157.55|2168.78|2157.28|2169.18|2157.68|2168.75|2157.25|20
1736974700000|2025-01-15 20:58:20|2168.91|2157.41|2169.05|2157.55|2169.05|2157.55|2168.76|2157.26|18
1736974710000|2025-01-15 20:58:30|2169.06|2157.56|2169.87|2158.37|2169.88|2158.38|2169.06|2157.56|17
1736974720000|2025-01-15 20:58:40|2169.88|2158.38|2169.41|2157.91|2169.98|2158.48|2169.19|2157.69|20
1736974730000|2025-01-15 20:58:50|2169.49|2157.99|2168.94|2157.44|2169.49|2157.99|2168.65|2157.15|20
1736974740000|2025-01-15 20:59:00|2168.81|2157.31|2169.87|2158.37|2170.05|2158.55|2168.78|2157.28|31
1736974750000|2025-01-15 20:59:10|2170.01|2158.51|2170.26|2158.76|2170.72|2159.22|2169.69|2158.19|33
1736974760000|2025-01-15 20:59:20|2170.3|2158.8|2171.33|2159.83|2171.76|2160.26|2170.19|2158.69|33
1736974770000|2025-01-15 20:59:30|2171.39|2159.89|2171.1|2159.6|2171.39|2159.89|2170.8|2159.3|27
1736974780000|2025-01-15 20:59:40|2171.41|2159.91|2171.54|2160.04|2171.72|2160.22|2170.58|2159.08|30
1736974790000|2025-01-15 20:59:50|2171.64|2160.14|2170.78|2159.28|2171.82|2160.32|2170.71|2159.21|24
1736974800000|2025-01-15 21:00:00|2170.73|2159.23|2172.28|2160.78|2172.28|2160.78|2170.62|2159.12|27
1736974810000|2025-01-15 21:00:10|2172.39|2160.89|2172.41|2160.91|2172.41|2160.91|2172.15|2160.65|5
1736974880000|2025-01-15 21:01:20|2172.36|2160.86|2172.35|2160.85|2172.36|2160.86|2172.19|2160.69|6
1736974890000|2025-01-15 21:01:30|2172.4|2160.9|2172.41|2160.91|2172.41|2160.91|2172.4|2160.9|2
1736974900000|2025-01-15 21:01:40|2172.63|2161.13|2174.09|2162.59|2174.09|2162.59|2172.63|2161.13|5
1736974910000|2025-01-15 21:01:50|2174.1|2162.6|2174.1|2162.6|2174.1|2162.6|2174.1|2162.6|1
1736974920000|2025-01-15 21:02:00|2174.42|2162.92|2174.75|2163.25|2174.75|2163.25|2174.42|2162.92|2
1736974930000|2025-01-15 21:02:10|2174.83|2163.33|2174.91|2163.41|2174.91|2163.41|2174.83|2163.33|2
1736974940000|2025-01-15 21:02:20|2174.93|2163.43|2175.53|2164.03|2175.53|2164.03|2174.93|2163.43|6
1736974970000|2025-01-15 21:02:50|2175.43|2163.93|2175.55|2164.05|2175.91|2164.41|2175.37|2163.87|16
1736974980000|2025-01-15 21:03:00|2175.71|2164.21|2175.54|2164.04|2175.71|2164.21|2175.33|2163.83|16
1736974990000|2025-01-15 21:03:10|2175.55|2164.05|2175.32|2163.82|2175.55|2164.05|2175.32|2163.82|7
1736975000000|2025-01-15 21:03:20|2175.58|2164.08|2175.54|2164.04|2175.66|2164.16|2175.54|2164.04|5
1736975010000|2025-01-15 21:03:30|2175.6|2164.1|2175.84|2164.34|2175.89|2164.39|2175.6|2164.1|17
1736975020000|2025-01-15 21:03:40|2175.85|2164.35|2175.87|2164.37|2175.87|2164.37|2175.67|2164.17|10
1736975030000|2025-01-15 21:03:50|2175.92|2164.42|2176.36|2164.86|2176.45|2164.95|2175.92|2164.42|7
1736975040000|2025-01-15 21:04:00|2176.29|2164.79|2176.21|2164.71|2176.43|2164.93|2176.17|2164.67|14
1736975050000|2025-01-15 21:04:10|2176.17|2164.67|2176.01|2164.51|2176.2|2164.7|2175.96|2164.46|10
1736975060000|2025-01-15 21:04:20|2176.06|2164.56|2175.48|2163.98|2176.58|2165.08|2175.48|2163.98|15
1736975070000|2025-01-15 21:04:30|2175.47|2163.97|2175.32|2163.82|2175.47|2163.97|2175.32|2163.82|4
1736975080000|2025-01-15 21:04:40|2175.03|2163.53|2172.86|2161.36|2175.03|2163.53|2172.86|2161.36|6
1736975090000|2025-01-15 21:04:50|2173.12|2161.62|2173.14|2161.64|2173.32|2161.82|2173.12|2161.62|6
1736975100000|2025-01-15 21:05:00|2173.18|2161.68|2173.51|2162.01|2173.97|2162.47|2173.18|2161.68|18
1736975110000|2025-01-15 21:05:10|2173.49|2161.99|2172.92|2161.42|2173.49|2161.99|2172.55|2161.05|12
1736975120000|2025-01-15 21:05:20|2172.97|2161.47|2172.28|2160.78|2173.33|2161.83|2172.25|2160.75|23
1736975130000|2025-01-15 21:05:30|2172.25|2160.75|2173.48|2161.98|2173.65|2162.15|2172.25|2160.75|22
1736975140000|2025-01-15 21:05:40|2173.42|2161.92|2173.39|2161.89|2174.02|2162.52|2173.08|2161.58|22
1736975150000|2025-01-15 21:05:50|2173.34|2161.84|2173.45|2161.95|2173.45|2161.95|2173.27|2161.77|11
1736975160000|2025-01-15 21:06:00|2173.44|2161.94|2170.79|2159.29|2173.44|2161.94|2170.79|2159.29|19
1736975170000|2025-01-15 21:06:10|2170.65|2159.15|2170.52|2159.02|2170.65|2159.15|2170.48|2158.98|10
1736975180000|2025-01-15 21:06:20|2170.51|2159.01|2170.4|2158.9|2170.51|2159.01|2170.4|2158.9|6
1736975210000|2025-01-15 21:06:50|2170.5|2159|2170.57|2159.07|2170.57|2159.07|2170.5|2159|2
1736975220000|2025-01-15 21:07:00|2170.58|2159.08|2170.4|2158.9|2170.58|2159.08|2170.4|2158.9|12
1736975230000|2025-01-15 21:07:10|2170.45|2158.95|2170.75|2159.25|2170.75|2159.25|2170.4|2158.9|12
1736975240000|2025-01-15 21:07:20|2170.7|2159.2|2170.75|2159.25|2170.75|2159.25|2170.7|2159.2|4
1736975250000|2025-01-15 21:07:30|2170.72|2159.22|2170.73|2159.23|2170.74|2159.24|2170.72|2159.22|3
1736975290000|2025-01-15 21:08:10|2170.75|2159.25|2170.74|2159.24|2170.75|2159.25|2170.74|2159.24|2
1736975300000|2025-01-15 21:08:20|2170.75|2159.25|2170.73|2159.23|2170.75|2159.25|2170.73|2159.23|5
1736975310000|2025-01-15 21:08:30|2170.74|2159.24|2170.75|2159.25|2170.75|2159.25|2170.74|2159.24|2
1736975320000|2025-01-15 21:08:40|2170.74|2159.24|2170.74|2159.24|2170.74|2159.24|2170.74|2159.24|1
1736975330000|2025-01-15 21:08:50|2170.73|2159.23|2170.73|2159.23|2170.74|2159.24|2170.73|2159.23|3
1736975350000|2025-01-15 21:09:10|2170.74|2159.24|2170.73|2159.23|2170.74|2159.24|2170.73|2159.23|4
1736975360000|2025-01-15 21:09:20|2170.74|2159.24|2170.74|2159.24|2170.75|2159.25|2170.73|2159.23|5
1736975370000|2025-01-15 21:09:30|2170.73|2159.23|2170.75|2159.25|2170.75|2159.25|2170.73|2159.23|3
1736975410000|2025-01-15 21:10:10|2171.51|2160.01|2171.51|2160.01|2171.51|2160.01|2171.51|2160.01|1
1736975440000|2025-01-15 21:10:40|2171.38|2159.88|2171.51|2160.01|2171.51|2160.01|2171.09|2159.59|14
1736975480000|2025-01-15 21:11:20|2171.99|2160.49|2172.48|2160.98|2172.48|2160.98|2171.99|2160.49|2
1736975520000|2025-01-15 21:12:00|2173.36|2161.86|2174.32|2162.82|2174.32|2162.82|2173.36|2161.86|2
1736975530000|2025-01-15 21:12:10|2174.51|2163.01|2176.89|2165.39|2177.02|2165.52|2174.51|2163.01|8
1736975540000|2025-01-15 21:12:20|2176.95|2165.45|2176.82|2165.32|2176.99|2165.49|2176.6|2165.1|21
1736975550000|2025-01-15 21:12:30|2176.88|2165.38|2176.54|2165.04|2176.91|2165.41|2176.54|2165.04|17
1736975560000|2025-01-15 21:12:40|2176.55|2165.05|2176.07|2164.57|2176.55|2165.05|2176.07|2164.57|9
1736975570000|2025-01-15 21:12:50|2176.01|2164.51|2175.44|2163.94|2176.06|2164.56|2175.41|2163.91|19
1736975580000|2025-01-15 21:13:00|2175.39|2163.89|2175.36|2163.86|2175.56|2164.06|2175.14|2163.64|20
1736975590000|2025-01-15 21:13:10|2175.35|2163.85|2175.23|2163.73|2175.35|2163.85|2175.23|2163.73|8
1736975600000|2025-01-15 21:13:20|2175.28|2163.78|2175.11|2163.61|2175.32|2163.82|2175.11|2163.61|9
1736975610000|2025-01-15 21:13:30|2175.15|2163.65|2176.38|2164.88|2176.47|2164.97|2175.11|2163.61|21
1736975620000|2025-01-15 21:13:40|2176.36|2164.86|2176.29|2164.79|2176.36|2164.86|2176.25|2164.75|4
1736975630000|2025-01-15 21:13:50|2176.34|2164.84|2176.84|2165.34|2176.85|2165.35|2176.34|2164.84|16
1736975640000|2025-01-15 21:14:00|2176.57|2165.07|2177.09|2165.59|2177.09|2165.59|2176.55|2165.05|13
1736975680000|2025-01-15 21:14:40|2177.16|2165.66|2177.95|2166.45|2177.95|2166.45|2177.16|2165.66|4
1736975710000|2025-01-15 21:15:10|2178.04|2166.54|2178.13|2166.63|2178.13|2166.63|2178.04|2166.54|2
1736975720000|2025-01-15 21:15:20|2178.16|2166.66|2179.39|2167.89|2179.39|2167.89|2178.16|2166.66|7
1736975760000|2025-01-15 21:16:00|2179.32|2167.82|2179.32|2167.82|2179.38|2167.88|2179.31|2167.81|5
1736975770000|2025-01-15 21:16:10|2179.26|2167.76|2179.31|2167.81|2179.31|2167.81|2179.25|2167.75|13
1736975780000|2025-01-15 21:16:20|2179.32|2167.82|2179.26|2167.76|2179.34|2167.84|2179.26|2167.76|4
1736975790000|2025-01-15 21:16:30|2179.32|2167.82|2180.39|2168.89|2180.39|2168.89|2179.32|2167.82|6
1736975800000|2025-01-15 21:16:40|2180.5|2169|2180.75|2169.25|2180.75|2169.25|2180.5|2169|8
1736975810000|2025-01-15 21:16:50|2180.73|2169.23|2180.15|2168.65|2180.73|2169.23|2179.8|2168.3|21
1736975820000|2025-01-15 21:17:00|2179.96|2168.46|2179.41|2167.91|2180.23|2168.73|2179.36|2167.86|23
1736975830000|2025-01-15 21:17:10|2179.46|2167.96|2180.64|2169.14|2180.66|2169.16|2179.39|2167.89|20
1736975840000|2025-01-15 21:17:20|2180.62|2169.12|2179.25|2167.75|2180.62|2169.12|2179.25|2167.75|16
1736975870000|2025-01-15 21:17:50|2179.37|2167.87|2179.25|2167.75|2179.37|2167.87|2179.25|2167.75|4
1736975890000|2025-01-15 21:18:10|2178.65|2167.15|2178.04|2166.54|2178.65|2167.15|2178.04|2166.54|2
1736975900000|2025-01-15 21:18:20|2177.19|2165.69|2178.3|2166.8|2178.31|2166.81|2176.83|2165.33|16
1736975910000|2025-01-15 21:18:30|2178.29|2166.79|2178.68|2167.18|2178.95|2167.45|2178.29|2166.79|21
1736975920000|2025-01-15 21:18:40|2178.57|2167.07|2177.71|2166.21|2178.57|2167.07|2177.34|2165.84|26
1736975930000|2025-01-15 21:18:50|2177.68|2166.18|2177.1|2165.6|2177.68|2166.18|2176.88|2165.38|21
1736975940000|2025-01-15 21:19:00|2177.16|2165.66|2178.83|2167.33|2178.83|2167.33|2177.16|2165.66|15
1736975950000|2025-01-15 21:19:10|2178.85|2167.35|2177.99|2166.49|2178.85|2167.35|2177.97|2166.47|7
1736975960000|2025-01-15 21:19:20|2177.66|2166.16|2177.02|2165.52|2177.66|2166.16|2176.91|2165.41|18
1736975970000|2025-01-15 21:19:30|2176.99|2165.49|2176.65|2165.15|2177.14|2165.64|2176.6|2165.1|16
1736975980000|2025-01-15 21:19:40|2176.55|2165.05|2176.71|2165.21|2176.71|2165.21|2176.5|2165|12
1736975990000|2025-01-15 21:19:50|2176.66|2165.16|2178.07|2166.57|2178.07|2166.57|2176.55|2165.05|23
1736976000000|2025-01-15 21:20:00|2178.09|2166.59|2178.34|2166.84|2178.8|2167.3|2178.07|2166.57|20
1736976010000|2025-01-15 21:20:10|2178.35|2166.85|2179.02|2167.52|2179.02|2167.52|2178.34|2166.84|18
1736976020000|2025-01-15 21:20:20|2179.55|2168.05|2179.71|2168.21|2179.75|2168.25|2179.55|2168.05|6
1736976030000|2025-01-15 21:20:30|2179.72|2168.22|2179.45|2167.95|2179.75|2168.25|2179.45|2167.95|11
1736976040000|2025-01-15 21:20:40|2179.48|2167.98|2177.13|2165.63|2179.5|2168|2177.13|2165.63|27
1736976050000|2025-01-15 21:20:50|2177.1|2165.6|2176.86|2165.36|2177.1|2165.6|2176.85|2165.35|12
1736976060000|2025-01-15 21:21:00|2176.92|2165.42|2177.49|2165.99|2178.22|2166.72|2176.92|2165.42|26
1736976070000|2025-01-15 21:21:10|2177.54|2166.04|2177.77|2166.27|2178.21|2166.71|2177.48|2165.98|26
1736976080000|2025-01-15 21:21:20|2177.48|2165.98|2176.59|2165.09|2178.15|2166.65|2176.59|2165.09|20
1736976090000|2025-01-15 21:21:30|2176.62|2165.12|2176.5|2165|2176.62|2165.12|2176.37|2164.87|21
1736976100000|2025-01-15 21:21:40|2176.48|2164.98|2175.51|2164.01|2176.48|2164.98|2175.42|2163.92|9
1736976110000|2025-01-15 21:21:50|2175.64|2164.14|2176.29|2164.79|2176.59|2165.09|2175.64|2164.14|22
1736976120000|2025-01-15 21:22:00|2176.38|2164.88|2177.26|2165.76|2177.65|2166.15|2176.32|2164.82|22
1736976130000|2025-01-15 21:22:10|2177.32|2165.82|2177.65|2166.15|2177.65|2166.15|2177.32|2165.82|4
1736976140000|2025-01-15 21:22:20|2177.57|2166.07|2177.55|2166.05|2177.65|2166.15|2177.35|2165.85|11
1736976150000|2025-01-15 21:22:30|2177.62|2166.12|2177.22|2165.72|2177.63|2166.13|2177.16|2165.66|18
1736976160000|2025-01-15 21:22:40|2177.16|2165.66|2177|2165.5|2177.16|2165.66|2176.88|2165.38|18
1736976170000|2025-01-15 21:22:50|2176.98|2165.48|2177.39|2165.89|2177.58|2166.08|2176.98|2165.48|10
1736976180000|2025-01-15 21:23:00|2177.03|2165.53|2175.9|2164.4|2177.15|2165.65|2175.9|2164.4|12
1736976190000|2025-01-15 21:23:10|2175.86|2164.36|2175.41|2163.91|2175.86|2164.36|2175.38|2163.88|19
1736976200000|2025-01-15 21:23:20|2175.4|2163.9|2175.11|2163.61|2175.4|2163.9|2175.11|2163.61|15
1736976210000|2025-01-15 21:23:30|2174.02|2162.52|2172.48|2160.98|2174.02|2162.52|2172.48|2160.98|9
1736976220000|2025-01-15 21:23:40|2172.42|2160.92|2172.33|2160.83|2172.56|2161.06|2171.9|2160.4|20
1736976230000|2025-01-15 21:23:50|2172.44|2160.94|2172.88|2161.38|2173.21|2161.71|2172.3|2160.8|25
1736976240000|2025-01-15 21:24:00|2172.93|2161.43|2173.49|2161.99|2173.76|2162.26|2172.9|2161.4|30
1736976250000|2025-01-15 21:24:10|2173.32|2161.82|2172.55|2161.05|2173.39|2161.89|2172.55|2161.05|22
1736976260000|2025-01-15 21:24:20|2172.56|2161.06|2171.96|2160.46|2172.56|2161.06|2171.96|2160.46|14
1736976270000|2025-01-15 21:24:30|2171.56|2160.06|2171.86|2160.36|2172.12|2160.62|2171.38|2159.88|18
1736976280000|2025-01-15 21:24:40|2171.91|2160.41|2172.74|2161.24|2172.89|2161.39|2171.91|2160.41|7
1736976290000|2025-01-15 21:24:50|2172.8|2161.3|2172.37|2160.87|2172.8|2161.3|2172.22|2160.72|11
1736976300000|2025-01-15 21:25:00|2172.83|2161.33|2172.73|2161.23|2172.84|2161.34|2172.49|2160.99|19
1736976310000|2025-01-15 21:25:10|2172.97|2161.47|2172.2|2160.7|2173.04|2161.54|2172.16|2160.66|20
1736976320000|2025-01-15 21:25:20|2172.21|2160.71|2172.5|2161|2172.61|2161.11|2171.57|2160.07|21
1736976330000|2025-01-15 21:25:30|2172.48|2160.98|2172.45|2160.95|2172.66|2161.16|2172.32|2160.82|17
1736976340000|2025-01-15 21:25:40|2172.46|2160.96|2172.4|2160.9|2172.8|2161.3|2172.35|2160.85|18
1736976350000|2025-01-15 21:25:50|2172.37|2160.87|2171.64|2160.14|2172.37|2160.87|2171.56|2160.06|18
1736976360000|2025-01-15 21:26:00|2171.65|2160.15|2171.5|2160|2171.98|2160.48|2171.45|2159.95|27
1736976370000|2025-01-15 21:26:10|2171.4|2159.9|2171.37|2159.87|2171.4|2159.9|2170.79|2159.29|19
1736976380000|2025-01-15 21:26:20|2171.44|2159.94|2172.21|2160.71|2172.21|2160.71|2171.44|2159.94|20
1736976390000|2025-01-15 21:26:30|2172.31|2160.81|2172.87|2161.37|2172.91|2161.41|2172.31|2160.81|22
1736976400000|2025-01-15 21:26:40|2172.93|2161.43|2174.01|2162.51|2174.01|2162.51|2172.93|2161.43|16
1736976410000|2025-01-15 21:26:50|2173.98|2162.48|2173.33|2161.83|2173.98|2162.48|2172.99|2161.49|27
1736976420000|2025-01-15 21:27:00|2173.25|2161.75|2173.27|2161.77|2173.47|2161.97|2173.22|2161.72|14
1736976430000|2025-01-15 21:27:10|2173.32|2161.82|2173.4|2161.9|2173.4|2161.9|2172.86|2161.36|14
1736976440000|2025-01-15 21:27:20|2173.28|2161.78|2174.46|2162.96|2174.46|2162.96|2173.28|2161.78|22
1736976450000|2025-01-15 21:27:30|2174.71|2163.21|2175.22|2163.72|2175.22|2163.72|2174.6|2163.1|24
1736976460000|2025-01-15 21:27:40|2175.21|2163.71|2175|2163.5|2175.29|2163.79|2174.72|2163.22|22
1736976470000|2025-01-15 21:27:50|2175.1|2163.6|2174.94|2163.44|2175.3|2163.8|2174.94|2163.44|17
1736976480000|2025-01-15 21:28:00|2174.89|2163.39|2175.02|2163.52|2175.15|2163.65|2174.89|2163.39|18
1736976490000|2025-01-15 21:28:10|2175.12|2163.62|2175.17|2163.67|2175.43|2163.93|2174.97|2163.47|17
1736976500000|2025-01-15 21:28:20|2175.37|2163.87|2174.83|2163.33|2175.37|2163.87|2174.47|2162.97|25
1736976510000|2025-01-15 21:28:30|2174.91|2163.41|2174.78|2163.28|2175.11|2163.61|2174.65|2163.15|16
1736976520000|2025-01-15 21:28:40|2174.83|2163.33|2175.57|2164.07|2175.58|2164.08|2174.83|2163.33|20
1736976530000|2025-01-15 21:28:50|2175.54|2164.04|2174.64|2163.14|2175.54|2164.04|2174.61|2163.11|16
1736976540000|2025-01-15 21:29:00|2174.65|2163.15|2175.34|2163.84|2175.57|2164.07|2174.65|2163.15|12
1736976550000|2025-01-15 21:29:10|2175.25|2163.75|2175.03|2163.53|2175.25|2163.75|2174.85|2163.35|14
1736976560000|2025-01-15 21:29:20|2174.92|2163.42|2174.82|2163.32|2175.05|2163.55|2174.65|2163.15|14
1736976570000|2025-01-15 21:29:30|2174.81|2163.31|2174.99|2163.49|2174.99|2163.49|2174.48|2162.98|10
1736976580000|2025-01-15 21:29:40|2174.88|2163.38|2174.88|2163.38|2174.88|2163.38|2174.88|2163.38|1
1736976590000|2025-01-15 21:29:50|2174.94|2163.44|2174.95|2163.45|2174.99|2163.49|2174.88|2163.38|9
1736976600000|2025-01-15 21:30:00|2174.96|2163.46|2174.99|2163.49|2174.99|2163.49|2174.68|2163.18|11
1736976610000|2025-01-15 21:30:10|2174.98|2163.48|2174.83|2163.33|2174.99|2163.49|2174.82|2163.32|14
1736976620000|2025-01-15 21:30:20|2174.84|2163.34|2174.77|2163.27|2175.07|2163.57|2174.5|2163|15
1736976630000|2025-01-15 21:30:30|2174.78|2163.28|2175.1|2163.6|2175.36|2163.86|2174.7|2163.2|21
1736976640000|2025-01-15 21:30:40|2175.07|2163.57|2174.93|2163.43|2175.07|2163.57|2174.48|2162.98|21
1736976650000|2025-01-15 21:30:50|2174.87|2163.37|2174.68|2163.18|2174.94|2163.44|2174.27|2162.77|15
1736976660000|2025-01-15 21:31:00|2174.84|2163.34|2174.42|2162.92|2174.85|2163.35|2173.92|2162.42|19
1736976670000|2025-01-15 21:31:10|2174.72|2163.22|2174.01|2162.51|2175.36|2163.86|2173.51|2162.01|25
1736976680000|2025-01-15 21:31:20|2174.13|2162.63|2173.3|2161.8|2174.29|2162.79|2173.17|2161.67|19
1736976690000|2025-01-15 21:31:30|2173.34|2161.84|2173.33|2161.83|2173.44|2161.94|2173.21|2161.71|20
1736976700000|2025-01-15 21:31:40|2173.36|2161.86|2171.83|2160.33|2173.47|2161.97|2171.83|2160.33|23
1736976710000|2025-01-15 21:31:50|2171.85|2160.35|2172.38|2160.88|2172.61|2161.11|2171.79|2160.29|20
1736976720000|2025-01-15 21:32:00|2172.41|2160.91|2172.45|2160.95|2172.54|2161.04|2172.08|2160.58|27
1736976730000|2025-01-15 21:32:10|2172.58|2161.08|2174.6|2163.1|2174.72|2163.22|2172.47|2160.97|29
1736976740000|2025-01-15 21:32:20|2174.54|2163.04|2174.22|2162.72|2175.01|2163.51|2174.22|2162.72|22
1736976750000|2025-01-15 21:32:30|2174.26|2162.76|2174.02|2162.52|2174.4|2162.9|2174.02|2162.52|20
1736976840000|2025-01-15 21:34:00|2174.16|2162.66|2174.02|2162.52|2174.32|2162.82|2174.02|2162.52|9
1736976900000|2025-01-15 21:35:00|2174.1|2162.6|2174.61|2163.11|2174.61|2163.11|2174.1|2162.6|14
1736976910000|2025-01-15 21:35:10|2174.75|2163.25|2174.04|2162.54|2174.78|2163.28|2174.02|2162.52|21
1736976920000|2025-01-15 21:35:20|2174.26|2162.76|2174.86|2163.36|2174.95|2163.45|2174.25|2162.75|22
1736976930000|2025-01-15 21:35:30|2174.8|2163.3|2174.98|2163.48|2174.98|2163.48|2174.8|2163.3|19
1736976940000|2025-01-15 21:35:40|2175.09|2163.59|2174.08|2162.58|2175.09|2163.59|2174.08|2162.58|21
1736976950000|2025-01-15 21:35:50|2174.07|2162.57|2174.21|2162.71|2174.3|2162.8|2174.07|2162.57|5
1736976960000|2025-01-15 21:36:00|2174.22|2162.72|2174.06|2162.56|2174.79|2163.29|2174.06|2162.56|19
1736976970000|2025-01-15 21:36:10|2174.19|2162.69|2174.02|2162.52|2174.19|2162.69|2174.02|2162.52|4
1736976980000|2025-01-15 21:36:20|2174.2|2162.7|2174.19|2162.69|2174.26|2162.76|2174.17|2162.67|5
1736976990000|2025-01-15 21:36:30|2174.23|2162.73|2174.02|2162.52|2174.25|2162.75|2174.02|2162.52|10
1736977010000|2025-01-15 21:36:50|2174.15|2162.65|2174.09|2162.59|2174.18|2162.68|2174.09|2162.59|6
1736977020000|2025-01-15 21:37:00|2174.02|2162.52|2174.02|2162.52|2174.02|2162.52|2174.02|2162.52|1
1736977050000|2025-01-15 21:37:30|2174.17|2162.67|2174.22|2162.72|2174.33|2162.83|2174.17|2162.67|16
1736977060000|2025-01-15 21:37:40|2174.21|2162.71|2174.18|2162.68|2174.22|2162.72|2174.08|2162.58|12
1736977070000|2025-01-15 21:37:50|2174.87|2163.37|2174.36|2162.86|2174.87|2163.37|2174.36|2162.86|15
1736977090000|2025-01-15 21:38:10|2174.6|2163.1|2174.39|2162.89|2174.61|2163.11|2174.36|2162.86|10
1736977100000|2025-01-15 21:38:20|2174.36|2162.86|2174.36|2162.86|2174.36|2162.86|2174.36|2162.86|1
1736977110000|2025-01-15 21:38:30|2174.61|2163.11|2174.49|2162.99|2174.84|2163.34|2174.39|2162.89|10
1736977120000|2025-01-15 21:38:40|2174.38|2162.88|2174.59|2163.09|2174.72|2163.22|2174.38|2162.88|20
1736977130000|2025-01-15 21:38:50|2174.62|2163.12|2174.36|2162.86|2174.62|2163.12|2174.36|2162.86|8
1736977140000|2025-01-15 21:39:00|2174.46|2162.96|2174.58|2163.08|2174.68|2163.18|2174.46|2162.96|22
1736977150000|2025-01-15 21:39:10|2174.57|2163.07|2174.69|2163.19|2174.69|2163.19|2174.49|2162.99|13
1736977160000|2025-01-15 21:39:20|2174.66|2163.16|2174.44|2162.94|2174.82|2163.32|2174.38|2162.88|15
1736977170000|2025-01-15 21:39:30|2174.43|2162.93|2174.38|2162.88|2174.44|2162.94|2174.38|2162.88|6
1736977180000|2025-01-15 21:39:40|2174.37|2162.87|2174.36|2162.86|2174.64|2163.14|2174.36|2162.86|8
1736977210000|2025-01-15 21:40:10|2174.19|2162.69|2172.07|2160.57|2174.19|2162.69|2172.07|2160.57|4
1736977220000|2025-01-15 21:40:20|2171.88|2160.38|2172.01|2160.51|2172.05|2160.55|2171.85|2160.35|12
1736977230000|2025-01-15 21:40:30|2172.12|2160.62|2171.63|2160.13|2172.17|2160.67|2171.63|2160.13|12
1736977240000|2025-01-15 21:40:40|2171.62|2160.12|2171.61|2160.11|2171.62|2160.12|2171.61|2160.11|2
1736977260000|2025-01-15 21:41:00|2171.7|2160.2|2171.76|2160.26|2171.77|2160.27|2171.69|2160.19|8
1736977270000|2025-01-15 21:41:10|2171.62|2160.12|2171.27|2159.77|2171.62|2160.12|2171.17|2159.67|7
1736977280000|2025-01-15 21:41:20|2171.39|2159.89|2171.5|2160|2171.5|2160|2171.39|2159.89|2
1736977290000|2025-01-15 21:41:30|2171.55|2160.05|2171.52|2160.02|2171.55|2160.05|2171.5|2160|3
1736977300000|2025-01-15 21:41:40|2171.53|2160.03|2171.05|2159.55|2171.58|2160.08|2170.84|2159.34|22
1736977310000|2025-01-15 21:41:50|2171.06|2159.56|2170.98|2159.48|2171.11|2159.61|2170.94|2159.44|12
1736977320000|2025-01-15 21:42:00|2171.12|2159.62|2171.04|2159.54|2171.28|2159.78|2171|2159.5|14
1736977330000|2025-01-15 21:42:10|2170.93|2159.43|2171.06|2159.56|2171.06|2159.56|2170.89|2159.39|10
1736977340000|2025-01-15 21:42:20|2171.07|2159.57|2170.79|2159.29|2171.11|2159.61|2170.79|2159.29|12
1736977350000|2025-01-15 21:42:30|2170.73|2159.23|2170.4|2158.9|2170.73|2159.23|2170.4|2158.9|5
1736977430000|2025-01-15 21:43:50|2170.45|2158.95|2170.5|2159|2171.04|2159.54|2170.45|2158.95|18
1736977440000|2025-01-15 21:44:00|2170.45|2158.95|2170.4|2158.9|2170.45|2158.95|2170.4|2158.9|2
1736977460000|2025-01-15 21:44:20|2170.45|2158.95|2170.53|2159.03|2170.62|2159.12|2170.45|2158.95|7
1736977470000|2025-01-15 21:44:30|2170.46|2158.96|2170.4|2158.9|2170.46|2158.96|2170.4|2158.9|2
1736977480000|2025-01-15 21:44:40|2170.07|2158.57|2169.75|2158.25|2170.07|2158.57|2169.75|2158.25|3
1736977490000|2025-01-15 21:44:50|2169.27|2157.77|2168.45|2156.95|2169.27|2157.77|2168.15|2156.65|8
1736977500000|2025-01-15 21:45:00|2168.4|2156.9|2168.54|2157.04|2168.54|2157.04|2167.92|2156.42|15
1736977510000|2025-01-15 21:45:10|2168.46|2156.96|2170.22|2158.72|2170.23|2158.73|2168.46|2156.96|8
1736977520000|2025-01-15 21:45:20|2170.23|2158.73|2169.83|2158.33|2170.23|2158.73|2169.59|2158.09|17
1736977530000|2025-01-15 21:45:30|2169.82|2158.32|2170.91|2159.41|2170.91|2159.41|2169.82|2158.32|18
1736977540000|2025-01-15 21:45:40|2170.97|2159.47|2170.77|2159.27|2171.09|2159.59|2170.6|2159.1|14
1736977550000|2025-01-15 21:45:50|2170.76|2159.26|2171.2|2159.7|2171.2|2159.7|2170.76|2159.26|16
1736977560000|2025-01-15 21:46:00|2171.24|2159.74|2171.17|2159.67|2171.44|2159.94|2171.14|2159.64|22
1736977570000|2025-01-15 21:46:10|2171.18|2159.68|2171.61|2160.11|2171.61|2160.11|2171.18|2159.68|14
1736977580000|2025-01-15 21:46:20|2174.16|2162.66|2173.64|2162.14|2174.16|2162.66|2173.64|2162.14|12
1736977590000|2025-01-15 21:46:30|2173.29|2161.79|2173.59|2162.09|2173.59|2162.09|2172.49|2160.99|29
1736977600000|2025-01-15 21:46:40|2173.55|2162.05|2173.13|2161.63|2173.77|2162.27|2173.02|2161.52|18
1736977610000|2025-01-15 21:46:50|2172.84|2161.34|2172.53|2161.03|2172.84|2161.34|2171.89|2160.39|23
1736977620000|2025-01-15 21:47:00|2172.66|2161.16|2172.66|2161.16|2172.66|2161.16|2172.66|2161.16|1
1736978450000|2025-01-15 22:00:50|2173.03|2161.53|2173.3|2161.8|2173.3|2161.8|2172.92|2161.42|6
1736978460000|2025-01-15 22:01:00|2173.73|2162.23|2171.44|2159.94|2174.68|2163.18|2171.22|2159.72|12
1736978470000|2025-01-15 22:01:10|2171.43|2159.93|2171.16|2159.66|2171.43|2159.93|2171.13|2159.63|8
1736978480000|2025-01-15 22:01:20|2171.32|2159.82|2171.35|2159.85|2171.47|2159.97|2171.22|2159.72|6
1736978490000|2025-01-15 22:01:30|2171.3|2159.8|2171.83|2160.33|2171.97|2160.47|2171.3|2159.8|11
1736978500000|2025-01-15 22:01:40|2171.93|2160.43|2171.5|2160|2172.49|2160.99|2171.5|2160|15
1736978510000|2025-01-15 22:01:50|2171.55|2160.05|2172.11|2160.61|2172.47|2160.97|2171.55|2160.05|16
1736978520000|2025-01-15 22:02:00|2171.83|2160.33|2172.12|2160.62|2172.34|2160.84|2171.39|2159.89|14
1736978530000|2025-01-15 22:02:10|2171.92|2160.42|2171.26|2159.76|2171.93|2160.43|2171.26|2159.76|11
1736978540000|2025-01-15 22:02:20|2171.16|2159.66|2171.03|2159.53|2171.16|2159.66|2171.03|2159.53|4
1736978550000|2025-01-15 22:02:30|2171.05|2159.55|2171.05|2159.55|2171.05|2159.55|2171.03|2159.53|3
1736978560000|2025-01-15 22:02:40|2171.41|2159.91|2171.71|2160.21|2171.76|2160.26|2171.03|2159.53|13
1736978570000|2025-01-15 22:02:50|2171.76|2160.26|2171.76|2160.26|2171.87|2160.37|2171.71|2160.21|10
1736978580000|2025-01-15 22:03:00|2171.86|2160.36|2173.27|2161.77|2173.27|2161.77|2171.86|2160.36|13
1736978590000|2025-01-15 22:03:10|2173.06|2161.56|2173.08|2161.58|2173.08|2161.58|2173.05|2161.55|7
1736978600000|2025-01-15 22:03:20|2173.25|2161.75|2173.05|2161.55|2173.27|2161.77|2173.02|2161.52|13
1736978610000|2025-01-15 22:03:30|2173.04|2161.54|2173.06|2161.56|2173.2|2161.7|2173|2161.5|9
1736978620000|2025-01-15 22:03:40|2173.03|2161.53|2173.06|2161.56|2173.25|2161.75|2173.03|2161.53|9
1736978630000|2025-01-15 22:03:50|2173.07|2161.57|2173.12|2161.62|2173.12|2161.62|2173.07|2161.57|6
1736978640000|2025-01-15 22:04:00|2173.13|2161.63|2172.95|2161.45|2173.24|2161.74|2172.95|2161.45|7
1736978650000|2025-01-15 22:04:10|2172.9|2161.4|2172.88|2161.38|2172.99|2161.49|2172.88|2161.38|4
1736978660000|2025-01-15 22:04:20|2172.85|2161.35|2172.85|2161.35|2172.85|2161.35|2172.85|2161.35|1
1736978670000|2025-01-15 22:04:30|2173.06|2161.56|2172.93|2161.43|2173.06|2161.56|2172.93|2161.43|8
1736978680000|2025-01-15 22:04:40|2172.88|2161.38|2173.26|2161.76|2173.27|2161.77|2172.85|2161.35|12
1736978690000|2025-01-15 22:04:50|2173.15|2161.65|2172.92|2161.42|2173.15|2161.65|2172.85|2161.35|9
1736978700000|2025-01-15 22:05:00|2172.86|2161.36|2172.85|2161.35|2172.86|2161.36|2172.85|2161.35|2
1736978720000|2025-01-15 22:05:20|2172.86|2161.36|2172.85|2161.35|2172.86|2161.36|2172.85|2161.35|2
1736978730000|2025-01-15 22:05:30|2172.86|2161.36|2172.85|2161.35|2172.86|2161.36|2172.85|2161.35|2
1736978740000|2025-01-15 22:05:40|2172.96|2161.46|2173.01|2161.51|2173.02|2161.52|2172.85|2161.35|10
1736978750000|2025-01-15 22:05:50|2173.02|2161.52|2173.01|2161.51|2173.02|2161.52|2172.99|2161.49|13
1736978760000|2025-01-15 22:06:00|2173.02|2161.52|2172.85|2161.35|2173.02|2161.52|2172.85|2161.35|5
1736978820000|2025-01-15 22:07:00|2172.94|2161.44|2173.04|2161.54|2173.04|2161.54|2172.93|2161.43|5
1736978830000|2025-01-15 22:07:10|2173.09|2161.59|2173.11|2161.61|2173.18|2161.68|2173.09|2161.59|5
1736978840000|2025-01-15 22:07:20|2173.16|2161.66|2173.01|2161.51|2173.16|2161.66|2173|2161.5|11
1736978850000|2025-01-15 22:07:30|2173|2161.5|2173|2161.5|2173.01|2161.51|2172.83|2161.33|14
1736978860000|2025-01-15 22:07:40|2172.89|2161.39|2172.83|2161.33|2172.89|2161.39|2172.83|2161.33|2
1736978870000|2025-01-15 22:07:50|2173.01|2161.51|2172.83|2161.33|2173.01|2161.51|2172.83|2161.33|6
1736978880000|2025-01-15 22:08:00|2172.86|2161.36|2172.83|2161.33|2172.93|2161.43|2172.83|2161.33|4
1736978890000|2025-01-15 22:08:10|2171.93|2160.43|2171.03|2159.53|2171.93|2160.43|2171.03|2159.53|2
1736978900000|2025-01-15 22:08:20|2171.25|2159.75|2171.25|2159.75|2171.25|2159.75|2171.25|2159.75|1
1736978910000|2025-01-15 22:08:30|2171.04|2159.54|2171.39|2159.89|2171.44|2159.94|2171.03|2159.53|15
1736978920000|2025-01-15 22:08:40|2171.17|2159.67|2171.17|2159.67|2171.29|2159.79|2171.13|2159.63|7
1736978930000|2025-01-15 22:08:50|2171.31|2159.81|2171.94|2160.44|2171.94|2160.44|2171.3|2159.8|15
1736978940000|2025-01-15 22:09:00|2171.91|2160.41|2171.59|2160.09|2171.91|2160.41|2171.44|2159.94|19
1736978950000|2025-01-15 22:09:10|2171.6|2160.1|2171.03|2159.53|2171.6|2160.1|2171.03|2159.53|16
1736979030000|2025-01-15 22:10:30|2169.84|2158.34|2168.8|2157.3|2169.84|2158.34|2168.74|2157.24|11
1736979040000|2025-01-15 22:10:40|2168.65|2157.15|2168.78|2157.28|2168.83|2157.33|2168.65|2157.15|10
1736979050000|2025-01-15 22:10:50|2168.77|2157.27|2168.18|2156.68|2168.85|2157.35|2168.18|2156.68|15
1736979060000|2025-01-15 22:11:00|2168.24|2156.74|2168.77|2157.27|2168.77|2157.27|2168.13|2156.63|12
1736979070000|2025-01-15 22:11:10|2168.82|2157.32|2168.76|2157.26|2169.09|2157.59|2168.76|2157.26|20
1736979080000|2025-01-15 22:11:20|2168.81|2157.31|2168.76|2157.26|2168.87|2157.37|2168.63|2157.13|6
1736979100000|2025-01-15 22:11:40|2168.66|2157.16|2168.76|2157.26|2168.76|2157.26|2168.66|2157.16|6
1736979110000|2025-01-15 22:11:50|2168.71|2157.21|2168.76|2157.26|2168.76|2157.26|2168.71|2157.21|3
1736979120000|2025-01-15 22:12:00|2168.72|2157.22|2168.34|2156.84|2168.75|2157.25|2168.27|2156.77|11
1736979130000|2025-01-15 22:12:10|2168.29|2156.79|2168.7|2157.2|2168.74|2157.24|2168.22|2156.72|16
1736979140000|2025-01-15 22:12:20|2168.71|2157.21|2168.75|2157.25|2168.76|2157.26|2168.49|2156.99|10
1736979150000|2025-01-15 22:12:30|2168.67|2157.17|2167.98|2156.48|2168.67|2157.17|2167.7|2156.2|21
1736979160000|2025-01-15 22:12:40|2167.99|2156.49|2167.79|2156.29|2168.03|2156.53|2167.79|2156.29|11
1736979170000|2025-01-15 22:12:50|2167.74|2156.24|2167.47|2155.97|2167.74|2156.24|2167.47|2155.97|6
1736979180000|2025-01-15 22:13:00|2167.52|2156.02|2167.03|2155.53|2167.52|2156.02|2167.02|2155.52|11
1736979190000|2025-01-15 22:13:10|2166.97|2155.47|2165.55|2154.05|2167.03|2155.53|2165.55|2154.05|27
1736979200000|2025-01-15 22:13:20|2165.49|2153.99|2166.08|2154.58|2166.08|2154.58|2165.44|2153.94|14
1736979210000|2025-01-15 22:13:30|2166.13|2154.63|2166.1|2154.6|2166.13|2154.63|2166.02|2154.52|13
1736979220000|2025-01-15 22:13:40|2166.12|2154.62|2166.29|2154.79|2166.29|2154.79|2166.12|2154.62|5
1736979260000|2025-01-15 22:14:20|2166.94|2155.44|2167.06|2155.56|2167.06|2155.56|2166.94|2155.44|2
1736979270000|2025-01-15 22:14:30|2167.01|2155.51|2167.53|2156.03|2167.53|2156.03|2167.01|2155.51|13
1736979280000|2025-01-15 22:14:40|2167.64|2156.14|2167.71|2156.21|2167.71|2156.21|2167.64|2156.14|6
1736979290000|2025-01-15 22:14:50|2167.77|2156.27|2167.78|2156.28|2167.78|2156.28|2167.77|2156.27|4
1736979300000|2025-01-15 22:15:00|2168.04|2156.54|2168.85|2157.35|2168.85|2157.35|2168.04|2156.54|6
1736979310000|2025-01-15 22:15:10|2169.01|2157.51|2169.16|2157.66|2169.16|2157.66|2169.01|2157.51|2
1736979320000|2025-01-15 22:15:20|2169.01|2157.51|2168.92|2157.42|2169.06|2157.56|2168.85|2157.35|6
1736979330000|2025-01-15 22:15:30|2168.88|2157.38|2169.16|2157.66|2169.16|2157.66|2168.87|2157.37|14
1736979340000|2025-01-15 22:15:40|2169.08|2157.58|2169.16|2157.66|2169.16|2157.66|2169.08|2157.58|5
1736979350000|2025-01-15 22:15:50|2169.12|2157.62|2169.16|2157.66|2169.16|2157.66|2169.12|2157.62|7
1736979360000|2025-01-15 22:16:00|2169.04|2157.54|2167.88|2156.38|2169.04|2157.54|2167.88|2156.38|11
1736979370000|2025-01-15 22:16:10|2168.07|2156.57|2168.89|2157.39|2168.89|2157.39|2167.96|2156.46|11
1736979380000|2025-01-15 22:16:20|2168.94|2157.44|2169.16|2157.66|2169.16|2157.66|2168.94|2157.44|6
1736979390000|2025-01-15 22:16:30|2169.13|2157.63|2169.14|2157.64|2169.14|2157.64|2169.13|2157.63|2
1736979400000|2025-01-15 22:16:40|2169.16|2157.66|2168.94|2157.44|2169.16|2157.66|2168.72|2157.22|13
1736979410000|2025-01-15 22:16:50|2168.89|2157.39|2168.95|2157.45|2168.97|2157.47|2168.88|2157.38|11
1736979420000|2025-01-15 22:17:00|2168.96|2157.46|2168.4|2156.9|2168.99|2157.49|2168.4|2156.9|13
1736979430000|2025-01-15 22:17:10|2168.25|2156.75|2166.89|2155.39|2168.25|2156.75|2166.76|2155.26|16
1736979440000|2025-01-15 22:17:20|2166.93|2155.43|2167.92|2156.42|2167.97|2156.47|2166.93|2155.43|14
1736979450000|2025-01-15 22:17:30|2167.97|2156.47|2167.44|2155.94|2167.97|2156.47|2167.44|2155.94|10
1736979460000|2025-01-15 22:17:40|2167.49|2155.99|2167.92|2156.42|2167.93|2156.43|2167.49|2155.99|8
1736979470000|2025-01-15 22:17:50|2167.94|2156.44|2167.98|2156.48|2168.08|2156.58|2167.92|2156.42|12
1736979480000|2025-01-15 22:18:00|2167.99|2156.49|2168.49|2156.99|2168.49|2156.99|2167.99|2156.49|13
1736979490000|2025-01-15 22:18:10|2168.54|2157.04|2168.8|2157.3|2168.9|2157.4|2168.54|2157.04|11
1736979500000|2025-01-15 22:18:20|2168.82|2157.32|2168.9|2157.4|2168.9|2157.4|2168.82|2157.32|7
1736979510000|2025-01-15 22:18:30|2169.4|2157.9|2170.93|2159.43|2170.93|2159.43|2169.4|2157.9|5
1736979520000|2025-01-15 22:18:40|2170.94|2159.44|2172.01|2160.51|2172.01|2160.51|2170.94|2159.44|5
1736979530000|2025-01-15 22:18:50|2172.02|2160.52|2173.18|2161.68|2173.18|2161.68|2172.02|2160.52|2
1736979560000|2025-01-15 22:19:20|2173.57|2162.07|2173.96|2162.46|2173.96|2162.46|2173.57|2162.07|2
1736979570000|2025-01-15 22:19:30|2174.05|2162.55|2174.26|2162.76|2174.26|2162.76|2174.05|2162.55|2
1736979580000|2025-01-15 22:19:40|2174.29|2162.79|2175.25|2163.75|2175.25|2163.75|2174.29|2162.79|4
1736979590000|2025-01-15 22:19:50|2174.99|2163.49|2174.97|2163.47|2175.05|2163.55|2174.97|2163.47|8
1736979600000|2025-01-15 22:20:00|2175|2163.5|2174.98|2163.48|2175.01|2163.51|2174.62|2163.12|11
1736979610000|2025-01-15 22:20:10|2175|2163.5|2175.07|2163.57|2175.08|2163.58|2174.63|2163.13|11
1736979620000|2025-01-15 22:20:20|2175.1|2163.6|2174.81|2163.31|2175.18|2163.68|2174.8|2163.3|13
1736979630000|2025-01-15 22:20:30|2174.8|2163.3|2174.8|2163.3|2174.8|2163.3|2174.8|2163.3|1
1736979640000|2025-01-15 22:20:40|2174.72|2163.22|2174.34|2162.84|2174.72|2163.22|2174.33|2162.83|3
1736979650000|2025-01-15 22:20:50|2174.35|2162.85|2174.03|2162.53|2174.36|2162.86|2174.03|2162.53|9
1736979660000|2025-01-15 22:21:00|2174.05|2162.55|2174.03|2162.53|2174.05|2162.55|2174.03|2162.53|4
1736979680000|2025-01-15 22:21:20|2174.08|2162.58|2174.24|2162.74|2174.24|2162.74|2174.08|2162.58|5
1736979690000|2025-01-15 22:21:30|2174.13|2162.63|2174.01|2162.51|2174.13|2162.63|2174.01|2162.51|5
1736979710000|2025-01-15 22:21:50|2174|2162.5|2173.99|2162.49|2174|2162.5|2173.99|2162.49|2
1736979720000|2025-01-15 22:22:00|2173.59|2162.09|2173.58|2162.08|2173.59|2162.09|2173.58|2162.08|2
1736979730000|2025-01-15 22:22:10|2173.56|2162.06|2173.18|2161.68|2173.56|2162.06|2173.18|2161.68|4
1736979750000|2025-01-15 22:22:30|2172.11|2160.61|2171.55|2160.05|2172.11|2160.61|2171.55|2160.05|3
1736979760000|2025-01-15 22:22:40|2171.54|2160.04|2171.51|2160.01|2171.54|2160.04|2171.51|2160.01|6
1736979770000|2025-01-15 22:22:50|2171.5|2160|2171.44|2159.94|2171.5|2160|2171.44|2159.94|4
1736979780000|2025-01-15 22:23:00|2171.43|2159.93|2171.42|2159.92|2171.48|2159.98|2171.42|2159.92|6
1736979790000|2025-01-15 22:23:10|2171.47|2159.97|2171.67|2160.17|2171.67|2160.17|2171.41|2159.91|7
1736979800000|2025-01-15 22:23:20|2171.72|2160.22|2171.69|2160.19|2171.72|2160.22|2171.67|2160.17|3
1736979810000|2025-01-15 22:23:30|2171.74|2160.24|2172.14|2160.64|2172.14|2160.64|2171.74|2160.24|9
1736979820000|2025-01-15 22:23:40|2172.11|2160.61|2172.09|2160.59|2172.11|2160.61|2172|2160.5|8
1736979830000|2025-01-15 22:23:50|2172.14|2160.64|2172.14|2160.64|2172.14|2160.64|2172.14|2160.64|1
1736979870000|2025-01-15 22:24:30|2172.19|2160.69|2172.23|2160.73|2172.23|2160.73|2172.19|2160.69|2
1736979880000|2025-01-15 22:24:40|2172.72|2161.22|2173.18|2161.68|2173.18|2161.68|2172.72|2161.22|2
1736979890000|2025-01-15 22:24:50|2173.61|2162.11|2175.72|2164.22|2175.72|2164.22|2173.61|2162.11|5
1736979900000|2025-01-15 22:25:00|2175.56|2164.06|2175.39|2163.89|2175.56|2164.06|2175.39|2163.89|5
1736979910000|2025-01-15 22:25:10|2175.4|2163.9|2175.39|2163.89|2175.4|2163.9|2175.39|2163.89|2
1736979930000|2025-01-15 22:25:30|2175.4|2163.9|2175.4|2163.9|2175.4|2163.9|2175.4|2163.9|1
1736979940000|2025-01-15 22:25:40|2175.39|2163.89|2175.39|2163.89|2175.39|2163.89|2175.39|2163.89|1
1736979950000|2025-01-15 22:25:50|2175.4|2163.9|2175.4|2163.9|2175.4|2163.9|2175.4|2163.9|1
1736979960000|2025-01-15 22:26:00|2175.46|2163.96|2175.5|2164|2175.5|2164|2175.46|2163.96|3
1736979970000|2025-01-15 22:26:10|2175.48|2163.98|2175.46|2163.96|2175.5|2164|2175.4|2163.9|8
1736979980000|2025-01-15 22:26:20|2175.45|2163.95|2175.45|2163.95|2175.45|2163.95|2175.45|2163.95|1
1736979990000|2025-01-15 22:26:30|2175.41|2163.91|2175.4|2163.9|2175.41|2163.91|2175.39|2163.89|3
1736980000000|2025-01-15 22:26:40|2175.39|2163.89|2174.64|2163.14|2175.39|2163.89|2174.57|2163.07|3
1736980010000|2025-01-15 22:26:50|2174.57|2163.07|2174.58|2163.08|2174.58|2163.08|2174.57|2163.07|2
1736980020000|2025-01-15 22:27:00|2174.59|2163.09|2174.59|2163.09|2174.59|2163.09|2174.59|2163.09|1
1736980030000|2025-01-15 22:27:10|2174.6|2163.1|2174.6|2163.1|2174.6|2163.1|2174.6|2163.1|1
1736980050000|2025-01-15 22:27:30|2174.61|2163.11|2174.57|2163.07|2174.61|2163.11|2174.57|2163.07|2
1736980060000|2025-01-15 22:27:40|2174.58|2163.08|2174.58|2163.08|2174.58|2163.08|2174.58|2163.08|1
1736980070000|2025-01-15 22:27:50|2174.59|2163.09|2174.58|2163.08|2174.59|2163.09|2174.58|2163.08|2
1736980080000|2025-01-15 22:28:00|2174.59|2163.09|2174.77|2163.27|2174.79|2163.29|2174.59|2163.09|6
1736980090000|2025-01-15 22:28:10|2174.76|2163.26|2174.76|2163.26|2174.76|2163.26|2174.76|2163.26|1
1736980100000|2025-01-15 22:28:20|2174.74|2163.24|2174.74|2163.24|2174.74|2163.24|2174.74|2163.24|1
1736980110000|2025-01-15 22:28:30|2174.75|2163.25|2174.86|2163.36|2174.86|2163.36|2174.75|2163.25|3
1736980120000|2025-01-15 22:28:40|2174.87|2163.37|2174.86|2163.36|2174.87|2163.37|2174.86|2163.36|2
1736980130000|2025-01-15 22:28:50|2174.85|2163.35|2174.85|2163.35|2174.85|2163.35|2174.85|2163.35|1
1736980140000|2025-01-15 22:29:00|2174.84|2163.34|2174.84|2163.34|2174.84|2163.34|2174.84|2163.34|1
1736980150000|2025-01-15 22:29:10|2174.83|2163.33|2174.83|2163.33|2174.83|2163.33|2174.83|2163.33|1
1736980160000|2025-01-15 22:29:20|2174.82|2163.32|2174.82|2163.32|2174.82|2163.32|2174.82|2163.32|1
1736980170000|2025-01-15 22:29:30|2174.9|2163.4|2174.9|2163.4|2174.9|2163.4|2174.9|2163.4|1
1736980180000|2025-01-15 22:29:40|2174.89|2163.39|2174.89|2163.39|2174.9|2163.4|2174.89|2163.39|3
1736980190000|2025-01-15 22:29:50|2174.88|2163.38|2174.88|2163.38|2174.88|2163.38|2174.88|2163.38|1
1736980200000|2025-01-15 22:30:00|2174.87|2163.37|2174.87|2163.37|2174.87|2163.37|2174.87|2163.37|1
1736980210000|2025-01-15 22:30:10|2174.46|2162.96|2174.46|2162.96|2174.46|2162.96|2174.46|2162.96|1
1736980220000|2025-01-15 22:30:20|2174.48|2162.98|2175.35|2163.85|2175.35|2163.85|2174.48|2162.98|7
1736980230000|2025-01-15 22:30:30|2175.36|2163.86|2175.5|2164|2175.5|2164|2175.36|2163.86|8
1736980240000|2025-01-15 22:30:40|2175.51|2164.01|2175.53|2164.03|2175.53|2164.03|2175.51|2164.01|3
1736980250000|2025-01-15 22:30:50|2175.55|2164.05|2175.7|2164.2|2175.71|2164.21|2175.55|2164.05|7
1736980260000|2025-01-15 22:31:00|2175.72|2164.22|2175.72|2164.22|2175.72|2164.22|2175.72|2164.22|1
1736980270000|2025-01-15 22:31:10|2175.63|2164.13|2175.58|2164.08|2175.64|2164.14|2175.58|2164.08|5
1736980280000|2025-01-15 22:31:20|2175.59|2164.09|2175.61|2164.11|2175.61|2164.11|2175.59|2164.09|3
1736980290000|2025-01-15 22:31:30|2175.67|2164.17|2176.2|2164.7|2176.2|2164.7|2175.67|2164.17|10
1736980310000|2025-01-15 22:31:50|2176.53|2165.03|2177.03|2165.53|2177.03|2165.53|2176.53|2165.03|2
1736980320000|2025-01-15 22:32:00|2177.16|2165.66|2179.22|2167.72|2179.22|2167.72|2177.16|2165.66|11
1736980330000|2025-01-15 22:32:10|2179.23|2167.73|2180.95|2169.45|2180.95|2169.45|2179.23|2167.73|15
1736980340000|2025-01-15 22:32:20|2181|2169.5|2181.11|2169.61|2181.11|2169.61|2181|2169.5|5
1736980350000|2025-01-15 22:32:30|2181.05|2169.55|2181.12|2169.62|2181.12|2169.62|2181.05|2169.55|2
1736980360000|2025-01-15 22:32:40|2181.13|2169.63|2181.67|2170.17|2181.67|2170.17|2181.13|2169.63|8
1736980370000|2025-01-15 22:32:50|2181.68|2170.18|2181.68|2170.18|2181.68|2170.18|2181.67|2170.17|3
1736980380000|2025-01-15 22:33:00|2181.69|2170.19|2181.71|2170.21|2181.71|2170.21|2181.69|2170.19|3
1736980390000|2025-01-15 22:33:10|2181.72|2170.22|2182.34|2170.84|2182.34|2170.84|2181.72|2170.22|16
1736980400000|2025-01-15 22:33:20|2182.37|2170.87|2182.37|2170.87|2182.37|2170.87|2182.37|2170.87|1
1736980440000|2025-01-15 22:34:00|2182.34|2170.84|2182.12|2170.62|2182.34|2170.84|2182.11|2170.61|6
1736980450000|2025-01-15 22:34:10|2182.21|2170.71|2182.28|2170.78|2182.34|2170.84|2181.45|2169.95|10
1736980460000|2025-01-15 22:34:20|2182.26|2170.76|2181.92|2170.42|2182.27|2170.77|2181.78|2170.28|6
1736980470000|2025-01-15 22:34:30|2181.78|2170.28|2181.46|2169.96|2181.78|2170.28|2181.46|2169.96|3
1736980480000|2025-01-15 22:34:40|2181.57|2170.07|2181.56|2170.06|2181.57|2170.07|2181.56|2170.06|2
1736980490000|2025-01-15 22:34:50|2181.57|2170.07|2181.46|2169.96|2181.57|2170.07|2181.46|2169.96|3
1736980500000|2025-01-15 22:35:00|2180.31|2168.81|2179.65|2168.15|2180.31|2168.81|2179.65|2168.15|3
1736980510000|2025-01-15 22:35:10|2179.51|2168.01|2177.85|2166.35|2179.51|2168.01|2177.8|2166.3|13
1736980520000|2025-01-15 22:35:20|2177.86|2166.36|2178.72|2167.22|2178.72|2167.22|2177.86|2166.36|10
1736980530000|2025-01-15 22:35:30|2178.74|2167.24|2177.74|2166.24|2178.74|2167.24|2177.74|2166.24|12
1736980540000|2025-01-15 22:35:40|2177.76|2166.26|2177.92|2166.42|2177.92|2166.42|2177.76|2166.26|6
1736980550000|2025-01-15 22:35:50|2177.33|2165.83|2177.12|2165.62|2177.33|2165.83|2177.12|2165.62|4
1736980570000|2025-01-15 22:36:10|2176.79|2165.29|2176.21|2164.71|2176.79|2165.29|2176.21|2164.71|3
1736980580000|2025-01-15 22:36:20|2175.58|2164.08|2175.76|2164.26|2175.76|2164.26|2175.58|2164.08|5
1736980590000|2025-01-15 22:36:30|2175.57|2164.07|2175.77|2164.27|2175.81|2164.31|2175.57|2164.07|7
1736980600000|2025-01-15 22:36:40|2175.83|2164.33|2175.83|2164.33|2175.98|2164.48|2175.83|2164.33|4
1736980610000|2025-01-15 22:36:50|2175.76|2164.26|2175.78|2164.28|2175.78|2164.28|2175.44|2163.94|8
1736980620000|2025-01-15 22:37:00|2175.7|2164.2|2175.56|2164.06|2175.78|2164.28|2175.52|2164.02|7
1736980630000|2025-01-15 22:37:10|2175.51|2164.01|2175.58|2164.08|2175.58|2164.08|2175.37|2163.87|7
1736980640000|2025-01-15 22:37:20|2175.48|2163.98|2176.04|2164.54|2176.04|2164.54|2175.48|2163.98|15
1736980650000|2025-01-15 22:37:30|2176.05|2164.55|2176.11|2164.61|2176.11|2164.61|2176.05|2164.55|3
1736980660000|2025-01-15 22:37:40|2176.12|2164.62|2176.12|2164.62|2176.12|2164.62|2176.11|2164.61|3
1736980670000|2025-01-15 22:37:50|2176.15|2164.65|2176.16|2164.66|2176.16|2164.66|2176.15|2164.65|2
1736980680000|2025-01-15 22:38:00|2176.2|2164.7|2176.27|2164.77|2176.29|2164.79|2176.16|2164.66|10
1736980690000|2025-01-15 22:38:10|2176.24|2164.74|2176.31|2164.81|2176.37|2164.87|2176.24|2164.74|7
1736980700000|2025-01-15 22:38:20|2176.6|2165.1|2176.97|2165.47|2177.03|2165.53|2176.59|2165.09|10
1736980710000|2025-01-15 22:38:30|2176.99|2165.49|2176.99|2165.49|2176.99|2165.49|2176.99|2165.49|1
1736980720000|2025-01-15 22:38:40|2177.01|2165.51|2177.01|2165.51|2177.01|2165.51|2177.01|2165.51|1
1736980730000|2025-01-15 22:38:50|2177.03|2165.53|2177.15|2165.65|2177.19|2165.69|2177.03|2165.53|8
1736980740000|2025-01-15 22:39:00|2177.16|2165.66|2177.52|2166.02|2177.52|2166.02|2177.16|2165.66|7
1736980750000|2025-01-15 22:39:10|2177.57|2166.07|2177.6|2166.1|2177.6|2166.1|2177.57|2166.07|3
1736980850000|2025-01-15 22:40:50|2177.74|2166.24|2178.35|2166.85|2178.35|2166.85|2177.74|2166.24|4
1736980860000|2025-01-15 22:41:00|2178.63|2167.13|2179.24|2167.74|2179.24|2167.74|2178.63|2167.13|4
1736980880000|2025-01-15 22:41:20|2179.35|2167.85|2179.47|2167.97|2179.47|2167.97|2179.35|2167.85|2
1736980890000|2025-01-15 22:41:30|2179.57|2168.07|2180.37|2168.87|2180.37|2168.87|2179.57|2168.07|3
1736980900000|2025-01-15 22:41:40|2180.64|2169.14|2181.05|2169.55|2181.05|2169.55|2180.64|2169.14|5
1736980950000|2025-01-15 22:42:30|2181.76|2170.26|2182.07|2170.57|2182.07|2170.57|2181.76|2170.26|2
1736980960000|2025-01-15 22:42:40|2182.13|2170.63|2183.03|2171.53|2183.03|2171.53|2182.13|2170.63|12
1736980970000|2025-01-15 22:42:50|2183.08|2171.58|2183.94|2172.44|2184.18|2172.68|2182.98|2171.48|9
1736980980000|2025-01-15 22:43:00|2183.95|2172.45|2184.58|2173.08|2184.58|2173.08|2183.6|2172.1|15
1736980990000|2025-01-15 22:43:10|2184.59|2173.09|2184.18|2172.68|2184.66|2173.16|2184.18|2172.68|6
1736981000000|2025-01-15 22:43:20|2184.19|2172.69|2185.24|2173.74|2185.24|2173.74|2184.19|2172.69|12
1736981010000|2025-01-15 22:43:30|2185.25|2173.75|2185.34|2173.84|2185.34|2173.84|2185.25|2173.75|7
1736981020000|2025-01-15 22:43:40|2185.35|2173.85|2185.38|2173.88|2185.38|2173.88|2185.35|2173.85|4
1736981030000|2025-01-15 22:43:50|2185.44|2173.94|2185.49|2173.99|2185.49|2173.99|2185.44|2173.94|6
1736981040000|2025-01-15 22:44:00|2185.5|2174|2185.36|2173.86|2185.5|2174|2185.35|2173.85|4
1736981050000|2025-01-15 22:44:10|2185.44|2173.94|2185.45|2173.95|2185.45|2173.95|2185.44|2173.94|2
1736981060000|2025-01-15 22:44:20|2185.44|2173.94|2185.45|2173.95|2185.45|2173.95|2185.44|2173.94|2
1736981080000|2025-01-15 22:44:40|2185.46|2173.96|2185.44|2173.94|2185.46|2173.96|2185.44|2173.94|2
1736981090000|2025-01-15 22:44:50|2185.45|2173.95|2185.45|2173.95|2185.45|2173.95|2185.45|2173.95|1
1736981100000|2025-01-15 22:45:00|2185.44|2173.94|2185.44|2173.94|2185.44|2173.94|2185.44|2173.94|1
1736981110000|2025-01-15 22:45:10|2185.39|2173.89|2185.39|2173.89|2185.39|2173.89|2185.39|2173.89|1
1736981120000|2025-01-15 22:45:20|2185.38|2173.88|2185.39|2173.89|2185.39|2173.89|2185.38|2173.88|2
1736981130000|2025-01-15 22:45:30|2185.44|2173.94|2185.44|2173.94|2185.44|2173.94|2185.44|2173.94|1
1736981150000|2025-01-15 22:45:50|2185.42|2173.92|2185.3|2173.8|2185.42|2173.92|2185.3|2173.8|4
1736981160000|2025-01-15 22:46:00|2185.05|2173.55|2184.98|2173.48|2185.08|2173.58|2184.96|2173.46|7
1736981170000|2025-01-15 22:46:10|2184.97|2173.47|2184.74|2173.24|2184.97|2173.47|2184.74|2173.24|4
1736981180000|2025-01-15 22:46:20|2184.91|2173.41|2184.81|2173.31|2184.91|2173.41|2184.81|2173.31|3
1736981190000|2025-01-15 22:46:30|2184.76|2173.26|2185.42|2173.92|2185.42|2173.92|2184.76|2173.26|7
1736981200000|2025-01-15 22:46:40|2185.43|2173.93|2185.75|2174.25|2185.75|2174.25|2185.43|2173.93|7
1736981220000|2025-01-15 22:47:00|2185.65|2174.15|2185.66|2174.16|2185.66|2174.16|2185.65|2174.15|2
1736981240000|2025-01-15 22:47:20|2185.72|2174.22|2185.75|2174.25|2185.75|2174.25|2185.72|2174.22|4
1736981340000|2025-01-15 22:49:00|2185.55|2174.05|2185.55|2174.05|2185.55|2174.05|2185.54|2174.04|3
1736981350000|2025-01-15 22:49:10|2185.54|2174.04|2185.55|2174.05|2185.55|2174.05|2185.54|2174.04|2
1736981360000|2025-01-15 22:49:20|2185.54|2174.04|2185.54|2174.04|2185.54|2174.04|2185.53|2174.03|3
1736981380000|2025-01-15 22:49:40|2185.39|2173.89|2185.39|2173.89|2185.39|2173.89|2185.39|2173.89|1
1736981390000|2025-01-15 22:49:50|2185.36|2173.86|2185.21|2173.71|2185.36|2173.86|2185.21|2173.71|3
1736981400000|2025-01-15 22:50:00|2185|2173.5|2184.89|2173.39|2185|2173.5|2184.89|2173.39|6
1736981410000|2025-01-15 22:50:10|2182.86|2171.36|2182.13|2170.63|2182.93|2171.43|2182.13|2170.63|16
1736981420000|2025-01-15 22:50:20|2182.14|2170.64|2181.77|2170.27|2182.14|2170.64|2181.77|2170.27|7
1736981430000|2025-01-15 22:50:30|2182.19|2170.69|2182.04|2170.54|2182.19|2170.69|2182.04|2170.54|6
1736981440000|2025-01-15 22:50:40|2182.02|2170.52|2182.02|2170.52|2182.02|2170.52|2182.02|2170.52|1
1736981460000|2025-01-15 22:51:00|2180.84|2169.34|2180.36|2168.86|2180.84|2169.34|2180.36|2168.86|9
1736981470000|2025-01-15 22:51:10|2180.31|2168.81|2181.55|2170.05|2181.55|2170.05|2180.31|2168.81|6
1736981480000|2025-01-15 22:51:20|2181.6|2170.1|2181.61|2170.11|2181.74|2170.24|2181.59|2170.09|10
1736981490000|2025-01-15 22:51:30|2181.65|2170.15|2181.63|2170.13|2181.66|2170.16|2181.61|2170.11|6
1736981500000|2025-01-15 22:51:40|2181.64|2170.14|2181.69|2170.19|2181.69|2170.19|2181.64|2170.14|3
1736981510000|2025-01-15 22:51:50|2181.7|2170.2|2181.7|2170.2|2181.71|2170.21|2181.69|2170.19|5
1736981520000|2025-01-15 22:52:00|2181.71|2170.21|2182.67|2171.17|2182.67|2171.17|2181.7|2170.2|10
1736981530000|2025-01-15 22:52:10|2182.7|2171.2|2182.77|2171.27|2182.77|2171.27|2182.7|2171.2|5
1736981540000|2025-01-15 22:52:20|2182.76|2171.26|2182.7|2171.2|2182.76|2171.26|2182.67|2171.17|3
1736981550000|2025-01-15 22:52:30|2182.71|2171.21|2182.86|2171.36|2182.86|2171.36|2182.71|2171.21|6
1736981560000|2025-01-15 22:52:40|2182.87|2171.37|2182.97|2171.47|2182.97|2171.47|2182.87|2171.37|3
1736981580000|2025-01-15 22:53:00|2182.99|2171.49|2183.01|2171.51|2183.01|2171.51|2182.99|2171.49|2
1736981610000|2025-01-15 22:53:30|2183.06|2171.56|2183.27|2171.77|2183.27|2171.77|2183.06|2171.56|4
1736981630000|2025-01-15 22:53:50|2183.85|2172.35|2184.43|2172.93|2184.43|2172.93|2183.85|2172.35|2
1736981710000|2025-01-15 22:55:10|2185.09|2173.59|2185.75|2174.25|2185.75|2174.25|2185.09|2173.59|4
1736981720000|2025-01-15 22:55:20|2185.76|2174.26|2185.89|2174.39|2185.89|2174.39|2185.76|2174.26|3
1736981730000|2025-01-15 22:55:30|2186.28|2174.78|2186.88|2175.38|2186.88|2175.38|2186.28|2174.78|4
1736981740000|2025-01-15 22:55:40|2187.48|2175.98|2188.09|2176.59|2188.09|2176.59|2187.48|2175.98|4
1736981790000|2025-01-15 22:56:30|2188.08|2176.58|2188.07|2176.57|2188.08|2176.58|2187.22|2175.72|8
1736981860000|2025-01-15 22:57:40|2188.08|2176.58|2188.07|2176.57|2188.08|2176.58|2188.07|2176.57|2
1736981940000|2025-01-15 22:59:00|2187.27|2175.77|2186.48|2174.98|2187.27|2175.77|2186.48|2174.98|2
1736981950000|2025-01-15 22:59:10|2186.59|2175.09|2186.6|2175.1|2186.67|2175.17|2186.59|2175.09|3
1736981960000|2025-01-15 22:59:20|2186.7|2175.2|2187.17|2175.67|2187.23|2175.73|2186.7|2175.2|6
1736981970000|2025-01-15 22:59:30|2187.16|2175.66|2187.13|2175.63|2187.16|2175.66|2187.13|2175.63|4
1736981980000|2025-01-15 22:59:40|2187.12|2175.62|2187.31|2175.81|2187.36|2175.86|2187.12|2175.62|7
1736981990000|2025-01-15 22:59:50|2187.48|2175.98|2188.09|2176.59|2188.09|2176.59|2187.48|2175.98|7
1736982000000|2025-01-15 23:00:00|2188.17|2176.67|2188.24|2176.74|2188.24|2176.74|2188.17|2176.67|2
1736982050000|2025-01-15 23:00:50|2188.27|2176.77|2188.27|2176.77|2188.27|2176.77|2188.27|2176.77|1
1736982060000|2025-01-15 23:01:00|2188.3|2176.8|2188.3|2176.8|2188.3|2176.8|2188.3|2176.8|1
1736982080000|2025-01-15 23:01:20|2188.37|2176.87|2188.99|2177.49|2188.99|2177.49|2188.37|2176.87|4
1736982090000|2025-01-15 23:01:30|2189.08|2177.58|2189.17|2177.67|2189.17|2177.67|2189.08|2177.58|2
1736982100000|2025-01-15 23:01:40|2189.06|2177.56|2188.6|2177.1|2189.06|2177.56|2188.6|2177.1|3
1736982110000|2025-01-15 23:01:50|2188.61|2177.11|2188.6|2177.1|2188.62|2177.12|2188.6|2177.1|4
1736982120000|2025-01-15 23:02:00|2188.55|2177.05|2186.92|2175.42|2188.55|2177.05|2186.92|2175.42|11
1736982130000|2025-01-15 23:02:10|2186.87|2175.37|2186.7|2175.2|2187.11|2175.61|2186.7|2175.2|16
1736982140000|2025-01-15 23:02:20|2186.66|2175.16|2186.32|2174.82|2186.66|2175.16|2185.91|2174.41|13
1736982150000|2025-01-15 23:02:30|2186.26|2174.76|2185.84|2174.34|2186.27|2174.77|2185.64|2174.14|16
1736982160000|2025-01-15 23:02:40|2185.83|2174.33|2185.37|2173.87|2185.83|2174.33|2185.37|2173.87|9
1736982170000|2025-01-15 23:02:50|2185.38|2173.88|2185.35|2173.85|2185.38|2173.88|2185.35|2173.85|2
1736982180000|2025-01-15 23:03:00|2185.37|2173.87|2187.49|2175.99|2187.76|2176.26|2185.37|2173.87|16
1736982190000|2025-01-15 23:03:10|2186.78|2175.28|2185.24|2173.74|2186.83|2175.33|2185.24|2173.74|13
1736982200000|2025-01-15 23:03:20|2185.14|2173.64|2185.89|2174.39|2185.89|2174.39|2185.14|2173.64|17
1736982210000|2025-01-15 23:03:30|2185.99|2174.49|2187.37|2175.87|2187.69|2176.19|2185.99|2174.49|22
1736982220000|2025-01-15 23:03:40|2186.56|2175.06|2185.26|2173.76|2186.6|2175.1|2185.26|2173.76|15
1736982230000|2025-01-15 23:03:50|2185.22|2173.72|2186.81|2175.31|2186.81|2175.31|2185.08|2173.58|10
1736982240000|2025-01-15 23:04:00|2186.82|2175.32|2188.91|2177.41|2188.91|2177.41|2186.82|2175.32|20
1736982250000|2025-01-15 23:04:10|2188.92|2177.42|2189.08|2177.58|2189.13|2177.63|2188.92|2177.42|7
1736982260000|2025-01-15 23:04:20|2189.02|2177.52|2189.01|2177.51|2189.02|2177.52|2188.49|2176.99|13
1736982270000|2025-01-15 23:04:30|2189.02|2177.52|2190.36|2178.86|2190.5|2179|2189.02|2177.52|16
1736982280000|2025-01-15 23:04:40|2190.3|2178.8|2190.31|2178.81|2190.36|2178.86|2190.3|2178.8|5
1736982290000|2025-01-15 23:04:50|2190.32|2178.82|2190.54|2179.04|2190.54|2179.04|2190.31|2178.81|10
1736982300000|2025-01-15 23:05:00|2191.48|2179.98|2191.57|2180.07|2191.76|2180.26|2191.07|2179.57|21
1736982310000|2025-01-15 23:05:10|2191.56|2180.06|2191.72|2180.22|2191.73|2180.23|2191.56|2180.06|7
1736982320000|2025-01-15 23:05:20|2191.71|2180.21|2190.49|2178.99|2191.76|2180.26|2190.38|2178.88|13
1736982330000|2025-01-15 23:05:30|2190.84|2179.34|2190.98|2179.48|2191.38|2179.88|2190.84|2179.34|17
1736982340000|2025-01-15 23:05:40|2191.4|2179.9|2192.48|2180.98|2192.48|2180.98|2191.4|2179.9|9
1736982350000|2025-01-15 23:05:50|2192.43|2180.93|2192.34|2180.84|2192.43|2180.93|2192.34|2180.84|5
1736982360000|2025-01-15 23:06:00|2192.35|2180.85|2192.34|2180.84|2192.35|2180.85|2192.34|2180.84|2
1736982370000|2025-01-15 23:06:10|2191.96|2180.46|2191.52|2180.02|2191.97|2180.47|2191.25|2179.75|17
1736982380000|2025-01-15 23:06:20|2191.62|2180.12|2192.27|2180.77|2192.32|2180.82|2191.62|2180.12|13
1736982390000|2025-01-15 23:06:30|2192.33|2180.83|2192.48|2180.98|2192.48|2180.98|2192.33|2180.83|6
1736982400000|2025-01-15 23:06:40|2192.33|2180.83|2192.2|2180.7|2192.48|2180.98|2192.2|2180.7|13
1736982410000|2025-01-15 23:06:50|2192.21|2180.71|2192.28|2180.78|2192.28|2180.78|2192.21|2180.71|6
1736982420000|2025-01-15 23:07:00|2192.33|2180.83|2191.49|2179.99|2192.38|2180.88|2191.43|2179.93|13
1736982430000|2025-01-15 23:07:10|2191.59|2180.09|2190.96|2179.46|2191.78|2180.28|2190.95|2179.45|19
1736982440000|2025-01-15 23:07:20|2190.95|2179.45|2191.1|2179.6|2191.1|2179.6|2190.84|2179.34|10
1736982450000|2025-01-15 23:07:30|2191.15|2179.65|2191.83|2180.33|2191.87|2180.37|2191.05|2179.55|20
1736982460000|2025-01-15 23:07:40|2191.93|2180.43|2192.45|2180.95|2192.45|2180.95|2191.53|2180.03|11
1736982470000|2025-01-15 23:07:50|2192.48|2180.98|2192.15|2180.65|2192.48|2180.98|2192.14|2180.64|5
1736982480000|2025-01-15 23:08:00|2192.14|2180.64|2191.71|2180.21|2192.14|2180.64|2191.5|2180|8
1736982490000|2025-01-15 23:08:10|2191.81|2180.31|2191.48|2179.98|2191.99|2180.49|2191.48|2179.98|16
1736982500000|2025-01-15 23:08:20|2191.47|2179.97|2190.98|2179.48|2191.47|2179.97|2190.9|2179.4|11
1736982510000|2025-01-15 23:08:30|2191.41|2179.91|2192.48|2180.98|2192.48|2180.98|2191.41|2179.91|7
1736982520000|2025-01-15 23:08:40|2192.51|2181.01|2192.81|2181.31|2192.81|2181.31|2192.51|2181.01|4
1736982530000|2025-01-15 23:08:50|2192.95|2181.45|2192.95|2181.45|2192.95|2181.45|2192.95|2181.45|1
1736982550000|2025-01-15 23:09:10|2193.07|2181.57|2193.18|2181.68|2193.18|2181.68|2193.07|2181.57|2
1736982560000|2025-01-15 23:09:20|2193.51|2182.01|2193.69|2182.19|2193.87|2182.37|2193.51|2182.01|13
1736982570000|2025-01-15 23:09:30|2193.74|2182.24|2194.03|2182.53|2194.04|2182.54|2193.73|2182.23|4
1736982580000|2025-01-15 23:09:40|2194|2182.5|2193.88|2182.38|2194|2182.5|2193.88|2182.38|7
1736982590000|2025-01-15 23:09:50|2193.85|2182.35|2193.85|2182.35|2193.85|2182.35|2193.85|2182.35|1
1736982600000|2025-01-15 23:10:00|2193.75|2182.25|2191.89|2180.39|2193.75|2182.25|2191.89|2180.39|12
1736982610000|2025-01-15 23:10:10|2191.78|2180.28|2192.94|2181.44|2192.94|2181.44|2191.57|2180.07|15
1736982620000|2025-01-15 23:10:20|2192.99|2181.49|2191.56|2180.06|2193.32|2181.82|2191.56|2180.06|15
1736982630000|2025-01-15 23:10:30|2191.44|2179.94|2190.55|2179.05|2191.44|2179.94|2190.55|2179.05|12
1736982640000|2025-01-15 23:10:40|2190.26|2178.76|2191.33|2179.83|2191.33|2179.83|2190.26|2178.76|16
1736982650000|2025-01-15 23:10:50|2191.38|2179.88|2191.4|2179.9|2192.14|2180.64|2191.38|2179.88|13
1736982660000|2025-01-15 23:11:00|2191.43|2179.93|2190.95|2179.45|2191.43|2179.93|2190.83|2179.33|13
1736982670000|2025-01-15 23:11:10|2191|2179.5|2191.9|2180.4|2191.9|2180.4|2190.93|2179.43|14
1736982680000|2025-01-15 23:11:20|2191.91|2180.41|2192.22|2180.72|2192.22|2180.72|2191.61|2180.11|11
1736982690000|2025-01-15 23:11:30|2192.11|2180.61|2191.48|2179.98|2192.11|2180.61|2191.48|2179.98|7
1736982700000|2025-01-15 23:11:40|2191.96|2180.46|2193.2|2181.7|2193.2|2181.7|2191.96|2180.46|13
1736982710000|2025-01-15 23:11:50|2193.25|2181.75|2193.06|2181.56|2193.25|2181.75|2193.04|2181.54|8
1736982720000|2025-01-15 23:12:00|2193.02|2181.52|2193.11|2181.61|2193.16|2181.66|2192.95|2181.45|9
1736982730000|2025-01-15 23:12:10|2193.12|2181.62|2193.33|2181.83|2193.33|2181.83|2193.12|2181.62|6
1736982750000|2025-01-15 23:12:30|2194.04|2182.54|2194.1|2182.6|2194.39|2182.89|2194.04|2182.54|5
1736982760000|2025-01-15 23:12:40|2194.11|2182.61|2194.37|2182.87|2194.37|2182.87|2193.7|2182.2|13
1736982770000|2025-01-15 23:12:50|2194.2|2182.7|2194.47|2182.97|2194.47|2182.97|2194.16|2182.66|13
1736982780000|2025-01-15 23:13:00|2194.41|2182.91|2193.86|2182.36|2194.41|2182.91|2193.86|2182.36|5
1736982790000|2025-01-15 23:13:10|2193.8|2182.3|2194.43|2182.93|2194.43|2182.93|2193.48|2181.98|14
1736982800000|2025-01-15 23:13:20|2194.49|2182.99|2194.43|2182.93|2194.55|2183.05|2194.33|2182.83|12
1736982810000|2025-01-15 23:13:30|2194.38|2182.88|2194.75|2183.25|2194.75|2183.25|2194.33|2182.83|4
1736982820000|2025-01-15 23:13:40|2195.15|2183.65|2195.75|2184.25|2195.75|2184.25|2195.15|2183.65|2
1736982840000|2025-01-15 23:14:00|2195.57|2184.07|2195.02|2183.52|2195.57|2184.07|2194.91|2183.41|13
1736982850000|2025-01-15 23:14:10|2194.94|2183.44|2195.31|2183.81|2195.34|2183.84|2194.48|2182.98|16
1736982860000|2025-01-15 23:14:20|2195.3|2183.8|2194.73|2183.23|2195.3|2183.8|2194.73|2183.23|6
1736982870000|2025-01-15 23:14:30|2195.01|2183.51|2195.72|2184.22|2195.75|2184.25|2194.96|2183.46|14
1736982880000|2025-01-15 23:14:40|2195.46|2183.96|2195.15|2183.65|2195.49|2183.99|2194.65|2183.15|15
1736982890000|2025-01-15 23:14:50|2195.14|2183.64|2195.09|2183.59|2195.14|2183.64|2194.71|2183.21|10
1736982900000|2025-01-15 23:15:00|2194.9|2183.4|2195.75|2184.25|2195.75|2184.25|2194.9|2183.4|15
1736982910000|2025-01-15 23:15:10|2195.95|2184.45|2196.14|2184.64|2196.14|2184.64|2195.95|2184.45|2
1736982930000|2025-01-15 23:15:30|2196.36|2184.86|2196.6|2185.1|2196.6|2185.1|2196.36|2184.86|3
1736982940000|2025-01-15 23:15:40|2197.81|2186.31|2197.81|2186.31|2197.81|2186.31|2197.81|2186.31|1
1736983000000|2025-01-15 23:16:40|2196.48|2184.98|2197.81|2186.31|2197.81|2186.31|2196.48|2184.98|8
1736983010000|2025-01-15 23:16:50|2197.72|2186.22|2197.81|2186.31|2197.81|2186.31|2197.72|2186.22|4
1736983020000|2025-01-15 23:17:00|2198.5|2187|2199.09|2187.59|2199.18|2187.68|2198.5|2187|4
1736983030000|2025-01-15 23:17:10|2199.1|2187.6|2199.05|2187.55|2199.18|2187.68|2199.04|2187.54|10
1736983040000|2025-01-15 23:17:20|2199.06|2187.56|2199.13|2187.63|2199.13|2187.63|2199.06|2187.56|7
1736983050000|2025-01-15 23:17:30|2199.1|2187.6|2199.53|2188.03|2199.53|2188.03|2199.01|2187.51|10
1736983060000|2025-01-15 23:17:40|2199.52|2188.02|2199.55|2188.05|2199.55|2188.05|2199.52|2188.02|6
1736983070000|2025-01-15 23:17:50|2199.25|2187.75|2197.86|2186.36|2199.25|2187.75|2196.95|2185.45|11
1736983080000|2025-01-15 23:18:00|2197.87|2186.37|2192.98|2181.48|2197.87|2186.37|2192.98|2181.48|19
1736983090000|2025-01-15 23:18:10|2192.77|2181.27|2194.69|2183.19|2194.69|2183.19|2192.77|2181.27|17
1736983100000|2025-01-15 23:18:20|2194.64|2183.14|2195.74|2184.24|2195.74|2184.24|2194.64|2183.14|13
1736983110000|2025-01-15 23:18:30|2195.96|2184.46|2195.37|2183.87|2197.61|2186.11|2195.37|2183.87|26
1736983120000|2025-01-15 23:18:40|2195.32|2183.82|2195.12|2183.62|2195.32|2183.82|2194.74|2183.24|15
1736983130000|2025-01-15 23:18:50|2195.13|2183.63|2196.26|2184.76|2196.32|2184.82|2195.13|2183.63|14
1736983140000|2025-01-15 23:19:00|2196.15|2184.65|2196.55|2185.05|2197.49|2185.99|2196.15|2184.65|16
1736983150000|2025-01-15 23:19:10|2196.45|2184.95|2197.06|2185.56|2197.49|2185.99|2196.34|2184.84|17
1736983160000|2025-01-15 23:19:20|2197.3|2185.8|2198.62|2187.12|2198.69|2187.19|2197.3|2185.8|19
1736983170000|2025-01-15 23:19:30|2198.83|2187.33|2199.22|2187.72|2199.22|2187.72|2198.56|2187.06|16
1736983180000|2025-01-15 23:19:40|2199.23|2187.73|2199.47|2187.97|2199.47|2187.97|2199.23|2187.73|14
1736983190000|2025-01-15 23:19:50|2199.53|2188.03|2198.92|2187.42|2199.53|2188.03|2198.81|2187.31|10
1736983200000|2025-01-15 23:20:00|2198.93|2187.43|2199.21|2187.71|2199.21|2187.71|2198.71|2187.21|12
1736983210000|2025-01-15 23:20:10|2199.26|2187.76|2199.6|2188.1|2199.6|2188.1|2199.26|2187.76|10
1736983250000|2025-01-15 23:20:50|2199.59|2188.09|2199.48|2187.98|2199.59|2188.09|2199.36|2187.86|5
1736983260000|2025-01-15 23:21:00|2199.44|2187.94|2199.36|2187.86|2199.44|2187.94|2199.36|2187.86|3
1736983270000|2025-01-15 23:21:10|2197.75|2186.25|2197.49|2185.99|2197.75|2186.25|2196.49|2184.99|13
1736983280000|2025-01-15 23:21:20|2197.44|2185.94|2196.04|2184.54|2197.84|2186.34|2196.04|2184.54|16
1736983290000|2025-01-15 23:21:30|2196.64|2185.14|2196.62|2185.12|2196.87|2185.37|2196.58|2185.08|16
1736983300000|2025-01-15 23:21:40|2196.57|2185.07|2196.35|2184.85|2196.57|2185.07|2196.18|2184.68|7
1736983310000|2025-01-15 23:21:50|2196.63|2185.13|2197.32|2185.82|2197.48|2185.98|2196.41|2184.91|13
1736983320000|2025-01-15 23:22:00|2197.34|2185.84|2199.04|2187.54|2199.04|2187.54|2197.34|2185.84|13
1736983330000|2025-01-15 23:22:10|2199.14|2187.64|2197.95|2186.45|2199.2|2187.7|2197.95|2186.45|15
1736983340000|2025-01-15 23:22:20|2198.24|2186.74|2199.15|2187.65|2199.15|2187.65|2197.89|2186.39|13
1736983350000|2025-01-15 23:22:30|2199.14|2187.64|2199.5|2188|2199.5|2188|2199.14|2187.64|12
1736983360000|2025-01-15 23:22:40|2199.51|2188.01|2199.6|2188.1|2199.6|2188.1|2199.51|2188.01|8
1736983390000|2025-01-15 23:23:10|2199.69|2188.19|2199.69|2188.19|2199.69|2188.19|2199.69|2188.19|1
1736983410000|2025-01-15 23:23:30|2199.72|2188.22|2202.84|2191.34|2202.84|2191.34|2199.72|2188.22|10
1736983420000|2025-01-15 23:23:40|2202.08|2190.58|2201.57|2190.07|2202.08|2190.58|2201.57|2190.07|10
1736983430000|2025-01-15 23:23:50|2201.13|2189.63|2201.34|2189.84|2202.05|2190.55|2201.08|2189.58|17
1736983440000|2025-01-15 23:24:00|2201.35|2189.85|2201.12|2189.62|2201.35|2189.85|2200.43|2188.93|15
1736983450000|2025-01-15 23:24:10|2201.06|2189.56|2200.17|2188.67|2201.06|2189.56|2199.99|2188.49|16
1736983460000|2025-01-15 23:24:20|2200.3|2188.8|2201.05|2189.55|2201.19|2189.69|2200.3|2188.8|17
1736983470000|2025-01-15 23:24:30|2201|2189.5|2202.7|2191.2|2202.7|2191.2|2200.94|2189.44|23
1736983480000|2025-01-15 23:24:40|2202.69|2191.19|2202.78|2191.28|2202.78|2191.28|2202.67|2191.17|11
1736983490000|2025-01-15 23:24:50|2202.79|2191.29|2202.79|2191.29|2202.83|2191.33|2202.69|2191.19|14
1736983500000|2025-01-15 23:25:00|2202.8|2191.3|2202.72|2191.22|2202.81|2191.31|2202.63|2191.13|14
1736983510000|2025-01-15 23:25:10|2202.78|2191.28|2202.94|2191.44|2202.94|2191.44|2202.78|2191.28|5
1736983560000|2025-01-15 23:26:00|2203.38|2191.88|2203.75|2192.25|2203.75|2192.25|2203.3|2191.8|13
1736983570000|2025-01-15 23:26:10|2203.74|2192.24|2203.83|2192.33|2203.86|2192.36|2203.74|2192.24|13
1736983580000|2025-01-15 23:26:20|2203.8|2192.3|2202.94|2191.44|2203.8|2192.3|2202.94|2191.44|6
1736983590000|2025-01-15 23:26:30|2203|2191.5|2203.56|2192.06|2203.57|2192.07|2203|2191.5|13
1736983600000|2025-01-15 23:26:40|2203.62|2192.12|2203.62|2192.12|2203.83|2192.33|2203.39|2191.89|9
1736983610000|2025-01-15 23:26:50|2203.51|2192.01|2204.77|2193.27|2205.03|2193.53|2203.5|2192|19
1736983620000|2025-01-15 23:27:00|2204.55|2193.05|2204.18|2192.68|2204.55|2193.05|2204.05|2192.55|15
1736983630000|2025-01-15 23:27:10|2204.2|2192.7|2204.36|2192.86|2204.36|2192.86|2203.93|2192.43|13
1736983640000|2025-01-15 23:27:20|2204.3|2192.8|2204.11|2192.61|2204.3|2192.8|2203.89|2192.39|10
1736983650000|2025-01-15 23:27:30|2204.07|2192.57|2205.14|2193.64|2205.14|2193.64|2204.06|2192.56|21
1736983660000|2025-01-15 23:27:40|2205.13|2193.63|2204.67|2193.17|2205.21|2193.71|2204.44|2192.94|11
1736983670000|2025-01-15 23:27:50|2204.61|2193.11|2204.61|2193.11|2204.75|2193.25|2204.55|2193.05|10
1736983680000|2025-01-15 23:28:00|2204.75|2193.25|2205.36|2193.86|2205.36|2193.86|2204.46|2192.96|17
1736983690000|2025-01-15 23:28:10|2205.37|2193.87|2205.29|2193.79|2205.37|2193.87|2205.17|2193.67|8
1736983700000|2025-01-15 23:28:20|2205.37|2193.87|2205.18|2193.68|2205.37|2193.87|2205.18|2193.68|7
1736983710000|2025-01-15 23:28:30|2205.19|2193.69|2205.75|2194.25|2205.75|2194.25|2204.82|2193.32|12
1736983730000|2025-01-15 23:28:50|2205.72|2194.22|2205.75|2194.25|2205.75|2194.25|2205.61|2194.11|9
1736983740000|2025-01-15 23:29:00|2205.72|2194.22|2206.69|2195.19|2206.69|2195.19|2205.72|2194.22|9
1736983750000|2025-01-15 23:29:10|2206.47|2194.97|2207.4|2195.9|2207.42|2195.92|2206.47|2194.97|9
1736983760000|2025-01-15 23:29:20|2207.34|2195.84|2207.43|2195.93|2207.81|2196.31|2207.33|2195.83|14
1736983770000|2025-01-15 23:29:30|2207.32|2195.82|2209.15|2197.65|2209.15|2197.65|2207.31|2195.81|21
1736983780000|2025-01-15 23:29:40|2209.16|2197.66|2210.74|2199.24|2210.74|2199.24|2209.12|2197.62|14
1736983790000|2025-01-15 23:29:50|2210.75|2199.25|2212.03|2200.53|2212.04|2200.54|2210.73|2199.23|6
1736983800000|2025-01-15 23:30:00|2211.03|2199.53|2208.2|2196.7|2211.03|2199.53|2208.09|2196.59|26
1736983810000|2025-01-15 23:30:10|2208.14|2196.64|2209.06|2197.56|2209.22|2197.72|2207.31|2195.81|27
1736983820000|2025-01-15 23:30:20|2208.97|2197.47|2207.93|2196.43|2208.97|2197.47|2207.87|2196.37|17
1736983830000|2025-01-15 23:30:30|2207.66|2196.16|2206.66|2195.16|2207.66|2196.16|2206.66|2195.16|16
1736983840000|2025-01-15 23:30:40|2206.61|2195.11|2206.38|2194.88|2206.61|2195.11|2206.11|2194.61|16
1736983850000|2025-01-15 23:30:50|2206.24|2194.74|2207.9|2196.4|2207.9|2196.4|2205.5|2194|23
1736983860000|2025-01-15 23:31:00|2207.83|2196.33|2206.46|2194.96|2207.83|2196.33|2206.43|2194.93|18
1736983870000|2025-01-15 23:31:10|2206.38|2194.88|2205|2193.5|2206.38|2194.88|2205|2193.5|19
1736983880000|2025-01-15 23:31:20|2204.98|2193.48|2205.2|2193.7|2205.2|2193.7|2204.98|2193.48|14
1736983890000|2025-01-15 23:31:30|2205.12|2193.62|2204.67|2193.17|2205.13|2193.63|2204.61|2193.11|18
1736983900000|2025-01-15 23:31:40|2204.78|2193.28|2204.94|2193.44|2204.94|2193.44|2204.39|2192.89|24
1736983910000|2025-01-15 23:31:50|2204.99|2193.49|2204.55|2193.05|2204.99|2193.49|2204.55|2193.05|23
1736983920000|2025-01-15 23:32:00|2204.5|2193|2205.2|2193.7|2205.2|2193.7|2204.45|2192.95|7
1736983930000|2025-01-15 23:32:10|2205.48|2193.98|2209.31|2197.81|2209.57|2198.07|2205.48|2193.98|16
1736983940000|2025-01-15 23:32:20|2209.25|2197.75|2209.39|2197.89|2209.47|2197.97|2208.29|2196.79|15
1736983950000|2025-01-15 23:32:30|2209.33|2197.83|2209.6|2198.1|2209.6|2198.1|2208.36|2196.86|23
1736983960000|2025-01-15 23:32:40|2209.59|2198.09|2209.26|2197.76|2209.59|2198.09|2209.21|2197.71|18
1736983970000|2025-01-15 23:32:50|2209.44|2197.94|2207.26|2195.76|2209.44|2197.94|2207.24|2195.74|24
1736983980000|2025-01-15 23:33:00|2207.2|2195.7|2205.35|2193.85|2207.2|2195.7|2205.35|2193.85|29
1736983990000|2025-01-15 23:33:10|2205.08|2193.58|2204.51|2193.01|2205.08|2193.58|2204.46|2192.96|22
1736984000000|2025-01-15 23:33:20|2204.54|2193.04|2205.58|2194.08|2206.33|2194.83|2204.54|2193.04|19
1736984010000|2025-01-15 23:33:30|2205.48|2193.98|2206.28|2194.78|2206.44|2194.94|2204.97|2193.47|11
1736984020000|2025-01-15 23:33:40|2206.17|2194.67|2205.09|2193.59|2206.17|2194.67|2205.08|2193.58|9
1736984030000|2025-01-15 23:33:50|2205.03|2193.53|2204.6|2193.1|2205.13|2193.63|2204.48|2192.98|20
1736984040000|2025-01-15 23:34:00|2204.74|2193.24|2205.77|2194.27|2205.9|2194.4|2204.62|2193.12|25
1736984050000|2025-01-15 23:34:10|2205.71|2194.21|2205.66|2194.16|2205.71|2194.21|2205.22|2193.72|22
1736984060000|2025-01-15 23:34:20|2205.84|2194.34|2205.73|2194.23|2206.32|2194.82|2205.67|2194.17|17
1736984070000|2025-01-15 23:34:30|2205.79|2194.29|2205.87|2194.37|2206.39|2194.89|2205.79|2194.29|15
1736984080000|2025-01-15 23:34:40|2205.71|2194.21|2206.67|2195.17|2206.67|2195.17|2205.71|2194.21|18
1736984090000|2025-01-15 23:34:50|2206.56|2195.06|2206.76|2195.26|2206.91|2195.41|2206.45|2194.95|18
1736984100000|2025-01-15 23:35:00|2206.81|2195.31|2207.49|2195.99|2207.6|2196.1|2206.63|2195.13|21
1736984110000|2025-01-15 23:35:10|2207.9|2196.4|2208.57|2197.07|2208.63|2197.13|2207.84|2196.34|18
1736984120000|2025-01-15 23:35:20|2208.73|2197.23|2209.5|2198|2209.99|2198.49|2208.73|2197.23|26
1736984130000|2025-01-15 23:35:30|2209.45|2197.95|2209.5|2198|2209.83|2198.33|2209.02|2197.52|22
1736984140000|2025-01-15 23:35:40|2209.44|2197.94|2210.16|2198.66|2210.16|2198.66|2209.25|2197.75|21
1736984150000|2025-01-15 23:35:50|2210.1|2198.6|2210.72|2199.22|2211.04|2199.54|2210.1|2198.6|25
1736984160000|2025-01-15 23:36:00|2210.67|2199.17|2209.78|2198.28|2210.67|2199.17|2209.72|2198.22|14
1736984170000|2025-01-15 23:36:10|2209.72|2198.22|2209.24|2197.74|2210.04|2198.54|2209.24|2197.74|23
1736984180000|2025-01-15 23:36:20|2209.34|2197.84|2208.76|2197.26|2209.56|2198.06|2208.76|2197.26|24
1736984190000|2025-01-15 23:36:30|2208.69|2197.19|2208.88|2197.38|2208.97|2197.47|2208.68|2197.18|18
1736984200000|2025-01-15 23:36:40|2210.1|2198.6|2210.55|2199.05|2210.71|2199.21|2210.1|2198.6|17
1736984210000|2025-01-15 23:36:50|2210.71|2199.21|2210.79|2199.29|2210.99|2199.49|2210.69|2199.19|15
1736984220000|2025-01-15 23:37:00|2210.85|2199.35|2212.56|2201.06|2212.56|2201.06|2210.85|2199.35|22
1736984230000|2025-01-15 23:37:10|2212.48|2200.98|2212.48|2200.98|2212.48|2200.98|2212.47|2200.97|3
1736984240000|2025-01-15 23:37:20|2212.58|2201.08|2213.31|2201.81|2213.31|2201.81|2212.56|2201.06|16
1736984250000|2025-01-15 23:37:30|2213.25|2201.75|2215|2203.5|2215|2203.5|2213.18|2201.68|18
1736984260000|2025-01-15 23:37:40|2214.94|2203.44|2214.41|2202.91|2214.94|2203.44|2213.83|2202.33|22
1736984270000|2025-01-15 23:37:50|2214.34|2202.84|2213.81|2202.31|2214.34|2202.84|2213.66|2202.16|22
1736984280000|2025-01-15 23:38:00|2213.77|2202.27|2213.96|2202.46|2214.01|2202.51|2213.35|2201.85|16
1736984290000|2025-01-15 23:38:10|2213.9|2202.4|2214.96|2203.46|2214.97|2203.47|2213.32|2201.82|13
1736984300000|2025-01-15 23:38:20|2214.95|2203.45|2214.95|2203.45|2214.95|2203.45|2214.95|2203.45|1
1736984330000|2025-01-15 23:38:50|2214.96|2203.46|2214.95|2203.45|2214.96|2203.46|2214.95|2203.45|2
1736984350000|2025-01-15 23:39:10|2215.03|2203.53|2215.38|2203.88|2215.38|2203.88|2215.03|2203.53|6
1736984360000|2025-01-15 23:39:20|2215.39|2203.89|2215.18|2203.68|2215.39|2203.89|2215.18|2203.68|5
1736984370000|2025-01-15 23:39:30|2215.3|2203.8|2215.14|2203.64|2215.3|2203.8|2215.09|2203.59|11
1736984380000|2025-01-15 23:39:40|2215.13|2203.63|2215.14|2203.64|2215.17|2203.67|2214.95|2203.45|11
1736984390000|2025-01-15 23:39:50|2215.16|2203.66|2215.28|2203.78|2215.28|2203.78|2215.15|2203.65|5
1736984400000|2025-01-15 23:40:00|2215.23|2203.73|2215.05|2203.55|2215.31|2203.81|2215.05|2203.55|14
1736984410000|2025-01-15 23:40:10|2215|2203.5|2214.95|2203.45|2215|2203.5|2214.95|2203.45|2
1736984420000|2025-01-15 23:40:20|2215|2203.5|2215.15|2203.65|2215.17|2203.67|2215|2203.5|7
1736984430000|2025-01-15 23:40:30|2215.14|2203.64|2215.3|2203.8|2215.3|2203.8|2214.97|2203.47|12
1736984440000|2025-01-15 23:40:40|2215.19|2203.69|2215.1|2203.6|2215.2|2203.7|2215.1|2203.6|11
1736984450000|2025-01-15 23:40:50|2215.11|2203.61|2215.17|2203.67|2215.25|2203.75|2215.1|2203.6|9
1736984460000|2025-01-15 23:41:00|2215.16|2203.66|2214.95|2203.45|2215.16|2203.66|2214.95|2203.45|7
1736984480000|2025-01-15 23:41:20|2215.06|2203.56|2215.14|2203.64|2215.19|2203.69|2215.04|2203.54|16
1736984490000|2025-01-15 23:41:30|2215.13|2203.63|2214.96|2203.46|2215.13|2203.63|2214.96|2203.46|14
1736984500000|2025-01-15 23:41:40|2214.95|2203.45|2214.95|2203.45|2214.95|2203.45|2214.95|2203.45|1
1736984520000|2025-01-15 23:42:00|2215.17|2203.67|2215.5|2204|2215.64|2204.14|2215.17|2203.67|8
1736984530000|2025-01-15 23:42:10|2215.29|2203.79|2214.95|2203.45|2215.29|2203.79|2214.95|2203.45|10
1736984550000|2025-01-15 23:42:30|2215.21|2203.71|2215.64|2204.14|2215.64|2204.14|2215.21|2203.71|9
1736984560000|2025-01-15 23:42:40|2215.57|2204.07|2215.21|2203.71|2215.57|2204.07|2215.18|2203.68|12
1736984570000|2025-01-15 23:42:50|2215.23|2203.73|2215.64|2204.14|2215.64|2204.14|2215.23|2203.73|10
1736984580000|2025-01-15 23:43:00|2215.66|2204.16|2215.78|2204.28|2215.78|2204.28|2215.66|2204.16|2
1736984590000|2025-01-15 23:43:10|2215.83|2204.33|2217.66|2206.16|2217.66|2206.16|2215.83|2204.33|7
1736984600000|2025-01-15 23:43:20|2217.67|2206.17|2217.74|2206.24|2218.06|2206.56|2217.67|2206.17|17
1736984610000|2025-01-15 23:43:30|2217.61|2206.11|2216.86|2205.36|2217.77|2206.27|2216.65|2205.15|18
1736984620000|2025-01-15 23:43:40|2217.4|2205.9|2217.78|2206.28|2218.13|2206.63|2217.4|2205.9|16
1736984630000|2025-01-15 23:43:50|2217.77|2206.27|2217.75|2206.25|2218.1|2206.6|2217.6|2206.1|13
1736984640000|2025-01-15 23:44:00|2218.69|2207.19|2218.6|2207.1|2218.91|2207.41|2218.41|2206.91|15
1736984650000|2025-01-15 23:44:10|2218.48|2206.98|2218.56|2207.06|2218.65|2207.15|2218.45|2206.95|11
1736984660000|2025-01-15 23:44:20|2218.64|2207.14|2219.14|2207.64|2219.25|2207.75|2218.64|2207.14|21
1736984670000|2025-01-15 23:44:30|2219.17|2207.67|2219.52|2208.02|2219.53|2208.03|2219.16|2207.66|7
1736984680000|2025-01-15 23:44:40|2219.51|2208.01|2219.19|2207.69|2219.51|2208.01|2219.19|2207.69|13
1736984690000|2025-01-15 23:44:50|2219.18|2207.68|2218.76|2207.26|2219.19|2207.69|2218.61|2207.11|12
1736984700000|2025-01-15 23:45:00|2218.71|2207.21|2218.78|2207.28|2219.5|2208|2218.48|2206.98|15
1736984710000|2025-01-15 23:45:10|2218.73|2207.23|2218.71|2207.21|2219.79|2208.29|2218.56|2207.06|21
1736984720000|2025-01-15 23:45:20|2218.65|2207.15|2219.79|2208.29|2219.79|2208.29|2218.6|2207.1|22
1736984730000|2025-01-15 23:45:30|2219.83|2208.33|2219.44|2207.94|2219.83|2208.33|2219.33|2207.83|16
1736984740000|2025-01-15 23:45:40|2219.38|2207.88|2219.62|2208.12|2219.87|2208.37|2218.57|2207.07|23
1736984750000|2025-01-15 23:45:50|2219.57|2208.07|2219.92|2208.42|2219.93|2208.43|2219.57|2208.07|10
1736984760000|2025-01-15 23:46:00|2219.93|2208.43|2219.84|2208.34|2219.93|2208.43|2219.65|2208.15|18
1736984770000|2025-01-15 23:46:10|2219.71|2208.21|2220.05|2208.55|2220.08|2208.58|2219.67|2208.17|15
1736984780000|2025-01-15 23:46:20|2220.04|2208.54|2218.72|2207.22|2220.04|2208.54|2218.56|2207.06|22
1736984790000|2025-01-15 23:46:30|2218.73|2207.23|2218.74|2207.24|2219.21|2207.71|2218.58|2207.08|15
1736984800000|2025-01-15 23:46:40|2218.69|2207.19|2218.67|2207.17|2218.73|2207.23|2218.45|2206.95|14
1736984810000|2025-01-15 23:46:50|2218.61|2207.11|2219.84|2208.34|2220.08|2208.58|2218.61|2207.11|26
1736984820000|2025-01-15 23:47:00|2219.86|2208.36|2219.76|2208.26|2220.08|2208.58|2219.53|2208.03|18
1736984830000|2025-01-15 23:47:10|2219.78|2208.28|2219.52|2208.02|2219.83|2208.33|2219.52|2208.02|17
1736984840000|2025-01-15 23:47:20|2219.37|2207.87|2219.74|2208.24|2219.78|2208.28|2219.37|2207.87|17
1736984850000|2025-01-15 23:47:30|2219.58|2208.08|2219.19|2207.69|2219.58|2208.08|2218.4|2206.9|19
1736984860000|2025-01-15 23:47:40|2219.07|2207.57|2219.75|2208.25|2219.75|2208.25|2218.91|2207.41|19
1736984870000|2025-01-15 23:47:50|2219.73|2208.23|2219.65|2208.15|2219.74|2208.24|2219.63|2208.13|18
1736984880000|2025-01-15 23:48:00|2219.66|2208.16|2219.51|2208.01|2219.66|2208.16|2219.5|2208|6
1736984910000|2025-01-15 23:48:30|2219.77|2208.27|2219.61|2208.11|2219.87|2208.37|2219.51|2208.01|18
1736984920000|2025-01-15 23:48:40|2219.6|2208.1|2219.51|2208.01|2219.6|2208.1|2219.51|2208.01|7
1736984930000|2025-01-15 23:48:50|2219.52|2208.02|2219.51|2208.01|2219.53|2208.03|2219.51|2208.01|3
1736984970000|2025-01-15 23:49:30|2218.48|2206.98|2218.36|2206.86|2218.57|2207.07|2217.73|2206.23|16
1736984980000|2025-01-15 23:49:40|2218.53|2207.03|2218.83|2207.33|2218.9|2207.4|2218.53|2207.03|9
1736984990000|2025-01-15 23:49:50|2218.82|2207.32|2218.57|2207.07|2218.82|2207.32|2218.57|2207.07|12
1736985000000|2025-01-15 23:50:00|2218.58|2207.08|2219.28|2207.78|2219.28|2207.78|2218.57|2207.07|11
1736985010000|2025-01-15 23:50:10|2219.26|2207.76|2218.85|2207.35|2219.26|2207.76|2218.73|2207.23|17
1736985020000|2025-01-15 23:50:20|2218.84|2207.34|2217.96|2206.46|2218.96|2207.46|2217.96|2206.46|12
1736985030000|2025-01-15 23:50:30|2218.07|2206.57|2216.26|2204.76|2218.07|2206.57|2216.26|2204.76|17
1736985040000|2025-01-15 23:50:40|2216.15|2204.65|2215.8|2204.3|2216.15|2204.65|2215.56|2204.06|12
1736985050000|2025-01-15 23:50:50|2215.81|2204.31|2215.86|2204.36|2216.28|2204.78|2215.81|2204.31|14
1736985060000|2025-01-15 23:51:00|2215.75|2204.25|2214.96|2203.46|2215.75|2204.25|2214.96|2203.46|14
1736985070000|2025-01-15 23:51:10|2214.97|2203.47|2214.97|2203.47|2214.97|2203.47|2214.96|2203.46|5
1736985110000|2025-01-15 23:51:50|2215.73|2204.23|2216.49|2204.99|2216.49|2204.99|2215.73|2204.23|2
1736985120000|2025-01-15 23:52:00|2217.62|2206.12|2218.95|2207.45|2219.06|2207.56|2217.62|2206.12|17
1736985130000|2025-01-15 23:52:10|2218.94|2207.44|2218.96|2207.46|2219.05|2207.55|2218.71|2207.21|13
1736985140000|2025-01-15 23:52:20|2218.92|2207.42|2218.74|2207.24|2218.92|2207.42|2218.74|2207.24|2
1736985150000|2025-01-15 23:52:30|2218.92|2207.42|2218.79|2207.29|2218.92|2207.42|2218.79|2207.29|5
1736985160000|2025-01-15 23:52:40|2218.78|2207.28|2218.74|2207.24|2218.78|2207.28|2218.74|2207.24|5
1736985170000|2025-01-15 23:52:50|2218.84|2207.34|2219.05|2207.55|2219.11|2207.61|2218.82|2207.32|9
1736985180000|2025-01-15 23:53:00|2219.06|2207.56|2219.12|2207.62|2219.12|2207.62|2219.04|2207.54|16
1736985190000|2025-01-15 23:53:10|2219.17|2207.67|2219.85|2208.35|2219.88|2208.38|2219.17|2207.67|15
1736985200000|2025-01-15 23:53:20|2220.02|2208.52|2219.42|2207.92|2220.08|2208.58|2219.42|2207.92|13
1736985210000|2025-01-15 23:53:30|2219.28|2207.78|2219.54|2208.04|2219.77|2208.27|2219.28|2207.78|14
1736985220000|2025-01-15 23:53:40|2219.44|2207.94|2219.27|2207.77|2219.45|2207.95|2219.15|2207.65|11
1736985230000|2025-01-15 23:53:50|2219.26|2207.76|2219.21|2207.71|2219.27|2207.77|2218.98|2207.48|12
1736985240000|2025-01-15 23:54:00|2219.13|2207.63|2219.44|2207.94|2219.47|2207.97|2219.13|2207.63|7
1736985250000|2025-01-15 23:54:10|2219.56|2208.06|2219.56|2208.06|2219.56|2208.06|2219.56|2208.06|1
1736985260000|2025-01-15 23:54:20|2219.51|2208.01|2219.35|2207.85|2219.53|2208.03|2219.35|2207.85|8
1736985270000|2025-01-15 23:54:30|2219.34|2207.84|2219.31|2207.81|2219.41|2207.91|2219.04|2207.54|13
1736985280000|2025-01-15 23:54:40|2219.16|2207.66|2218.89|2207.39|2219.26|2207.76|2218.8|2207.3|8
1736985290000|2025-01-15 23:54:50|2218.78|2207.28|2218.74|2207.24|2218.78|2207.28|2218.74|2207.24|2
1736985300000|2025-01-15 23:55:00|2218.89|2207.39|2219.56|2208.06|2219.56|2208.06|2218.89|2207.39|8
1736985310000|2025-01-15 23:55:10|2219.82|2208.32|2220.05|2208.55|2220.08|2208.58|2219.82|2208.32|3
1736985320000|2025-01-15 23:55:20|2219.84|2208.34|2219.86|2208.36|2219.95|2208.45|2219.84|2208.34|4
1736985330000|2025-01-15 23:55:30|2219.84|2208.34|2219.67|2208.17|2219.86|2208.36|2219.62|2208.12|5
1736985340000|2025-01-15 23:55:40|2219.73|2208.23|2219.15|2207.65|2219.73|2208.23|2219.15|2207.65|15
1736985350000|2025-01-15 23:55:50|2219.04|2207.54|2219.82|2208.32|2219.82|2208.32|2218.82|2207.32|10
1736985360000|2025-01-15 23:56:00|2219.93|2208.43|2219.72|2208.22|2219.96|2208.46|2219.4|2207.9|13
1736985370000|2025-01-15 23:56:10|2219.64|2208.14|2219.19|2207.69|2219.64|2208.14|2219.15|2207.65|12
1736985380000|2025-01-15 23:56:20|2219.59|2208.09|2219.25|2207.75|2219.62|2208.12|2219.25|2207.75|16
1736985400000|2025-01-15 23:56:40|2219|2207.5|2218.74|2207.24|2219|2207.5|2218.74|2207.24|3
1736985410000|2025-01-15 23:56:50|2217.42|2205.92|2216.8|2205.3|2217.42|2205.92|2216.56|2205.06|8
1736985420000|2025-01-15 23:57:00|2216.92|2205.42|2217.06|2205.56|2217.06|2205.56|2216.67|2205.17|7
1736985430000|2025-01-15 23:57:10|2217.15|2205.65|2217.04|2205.54|2217.15|2205.65|2217.04|2205.54|3
1736985440000|2025-01-15 23:57:20|2217.21|2205.71|2218.15|2206.65|2218.46|2206.96|2217.15|2205.65|18
1736985450000|2025-01-15 23:57:30|2218.17|2206.67|2217.25|2205.75|2218.28|2206.78|2217.24|2205.74|12
1736985460000|2025-01-15 23:57:40|2217.24|2205.74|2217.32|2205.82|2217.4|2205.9|2217.22|2205.72|13
1736985470000|2025-01-15 23:57:50|2217.23|2205.73|2217.87|2206.37|2217.91|2206.41|2216.54|2205.04|17
1736985480000|2025-01-15 23:58:00|2218.63|2207.13|2217.78|2206.28|2218.85|2207.35|2217.73|2206.23|14
1736985490000|2025-01-15 23:58:10|2217.29|2205.79|2215.95|2204.45|2217.3|2205.8|2215.95|2204.45|13
1736985500000|2025-01-15 23:58:20|2216.07|2204.57|2216.02|2204.52|2216.15|2204.65|2215.92|2204.42|13
1736985510000|2025-01-15 23:58:30|2216.01|2204.51|2217.58|2206.08|2217.68|2206.18|2216.01|2204.51|11
1736985520000|2025-01-15 23:58:40|2217.57|2206.07|2217.32|2205.82|2217.58|2206.08|2217.21|2205.71|7
1736985530000|2025-01-15 23:58:50|2217.43|2205.93|2217.38|2205.88|2217.56|2206.06|2217.32|2205.82|11
1736985540000|2025-01-15 23:59:00|2217.39|2205.89|2218.25|2206.75|2218.36|2206.86|2217.33|2205.83|21
1736985550000|2025-01-15 23:59:10|2218.13|2206.63|2217.85|2206.35|2218.36|2206.86|2217.85|2206.35|10
1736985560000|2025-01-15 23:59:20|2217.51|2206.01|2217.46|2205.96|2217.59|2206.09|2217.37|2205.87|6
1736985570000|2025-01-15 23:59:30|2217.28|2205.78|2216.17|2204.67|2217.38|2205.88|2216.16|2204.66|12
1736985580000|2025-01-15 23:59:40|2216.28|2204.78|2215.99|2204.49|2216.39|2204.89|2215.93|2204.43|7
1736985590000|2025-01-15 23:59:50|2215.98|2204.48|2215.47|2203.97|2215.98|2204.48|2215.42|2203.92|5
1736985600000|2025-01-16 00:00:00|2215.46|2203.96|2215.69|2204.19|2215.69|2204.19|2215.46|2203.96|5
1736985610000|2025-01-16 00:00:10|2216|2204.5|2216.75|2205.25|2217.03|2205.53|2216|2204.5|8
1736985620000|2025-01-16 00:00:20|2216.8|2205.3|2217.79|2206.29|2218.03|2206.53|2216.75|2205.25|14
1736985630000|2025-01-16 00:00:30|2217.74|2206.24|2216.88|2205.38|2217.8|2206.3|2216.38|2204.88|16
1736985640000|2025-01-16 00:00:40|2216.77|2205.27|2215.09|2203.59|2216.77|2205.27|2215.07|2203.57|20
1736985650000|2025-01-16 00:00:50|2215.08|2203.58|2215.09|2203.59|2215.14|2203.64|2215.05|2203.55|16
1736985660000|2025-01-16 00:01:00|2215.17|2203.67|2215.16|2203.66|2215.19|2203.69|2215.03|2203.53|12
1736985670000|2025-01-16 00:01:10|2215.15|2203.65|2212.84|2201.34|2215.15|2203.65|2212.7|2201.2|19
1736985680000|2025-01-16 00:01:20|2212.59|2201.09|2212.6|2201.1|2212.6|2201.1|2212.56|2201.06|9
1736985690000|2025-01-16 00:01:30|2212.64|2201.14|2216.56|2205.06|2217.32|2205.82|2212.64|2201.14|18
1736985700000|2025-01-16 00:01:40|2216.75|2205.25|2218.43|2206.93|2218.43|2206.93|2216.57|2205.07|26
1736985710000|2025-01-16 00:01:50|2218.31|2206.81|2217.79|2206.29|2218.31|2206.81|2217.45|2205.95|20
1736985720000|2025-01-16 00:02:00|2217.86|2206.36|2219.78|2208.28|2219.78|2208.28|2217.86|2206.36|19
1736985730000|2025-01-16 00:02:10|2219.62|2208.12|2219.78|2208.28|2219.78|2208.28|2219.62|2208.12|3
1736985740000|2025-01-16 00:02:20|2220|2208.5|2219.75|2208.25|2220.75|2209.25|2218.71|2207.21|20
1736985750000|2025-01-16 00:02:30|2219.76|2208.26|2220.32|2208.82|2220.58|2209.08|2219.19|2207.69|20
1736985760000|2025-01-16 00:02:40|2220.38|2208.88|2217.28|2205.78|2220.38|2208.88|2217.17|2205.67|26
1736985770000|2025-01-16 00:02:50|2217.17|2205.67|2216.76|2205.26|2217.17|2205.67|2216.62|2205.12|18
1736985780000|2025-01-16 00:03:00|2216.75|2205.25|2218.01|2206.51|2218.06|2206.56|2216.08|2204.58|32
1736985790000|2025-01-16 00:03:10|2217.97|2206.47|2216.76|2205.26|2218.14|2206.64|2216.7|2205.2|26
1736985800000|2025-01-16 00:03:20|2216.56|2205.06|2216.76|2205.26|2217.58|2206.08|2216.56|2205.06|21
1736985810000|2025-01-16 00:03:30|2216.65|2205.15|2213.91|2202.41|2216.65|2205.15|2213.91|2202.41|25
1736985820000|2025-01-16 00:03:40|2213.18|2201.68|2212.43|2200.93|2213.18|2201.68|2212.43|2200.93|16
1736985830000|2025-01-16 00:03:50|2212.42|2200.92|2209.29|2197.79|2212.42|2200.92|2209.07|2197.57|20
1736985840000|2025-01-16 00:04:00|2209.14|2197.64|2207.29|2195.79|2209.22|2197.72|2207.29|2195.79|19
1736985850000|2025-01-16 00:04:10|2207.34|2195.84|2206.98|2195.48|2209.23|2197.73|2206.82|2195.32|32
1736985860000|2025-01-16 00:04:20|2206.87|2195.37|2204.88|2193.38|2206.87|2195.37|2204.53|2193.03|19
1736985870000|2025-01-16 00:04:30|2204.93|2193.43|2210.51|2199.01|2210.51|2199.01|2204.93|2193.43|32
1736985880000|2025-01-16 00:04:40|2210.7|2199.2|2207.52|2196.02|2210.95|2199.45|2207.52|2196.02|27
1736985890000|2025-01-16 00:04:50|2207.03|2195.53|2205.44|2193.94|2207.86|2196.36|2204.93|2193.43|24
1736985900000|2025-01-16 00:05:00|2205.57|2194.07|2207.79|2196.29|2207.79|2196.29|2204.93|2193.43|30
1736985910000|2025-01-16 00:05:10|2208.1|2196.6|2209.25|2197.75|2210.31|2198.81|2207.84|2196.34|24
1736985920000|2025-01-16 00:05:20|2209.19|2197.69|2211.64|2200.14|2211.7|2200.2|2208.44|2196.94|23
1736985930000|2025-01-16 00:05:30|2211.75|2200.25|2211.51|2200.01|2212.56|2201.06|2211.51|2200.01|12
1736985940000|2025-01-16 00:05:40|2211.45|2199.95|2212.93|2201.43|2213.46|2201.96|2211.45|2199.95|14
1736985950000|2025-01-16 00:05:50|2213.04|2201.54|2211.28|2199.78|2213.04|2201.54|2210.68|2199.18|18
1736985960000|2025-01-16 00:06:00|2211.78|2200.28|2207.7|2196.2|2211.99|2200.49|2207.7|2196.2|24
1736985970000|2025-01-16 00:06:10|2207.83|2196.33|2207.26|2195.76|2208.37|2196.87|2207.26|2195.76|17
1736985980000|2025-01-16 00:06:20|2207.15|2195.65|2204.02|2192.52|2207.2|2195.7|2203.92|2192.42|26
1736985990000|2025-01-16 00:06:30|2203.84|2192.34|2207.07|2195.57|2207.07|2195.57|2203.44|2191.94|19
1736986000000|2025-01-16 00:06:40|2206.9|2195.4|2206.47|2194.97|2206.9|2195.4|2205.78|2194.28|19
1736986010000|2025-01-16 00:06:50|2206.44|2194.94|2205.4|2193.9|2206.89|2195.39|2205.4|2193.9|23
1736986020000|2025-01-16 00:07:00|2205.19|2193.69|2201.5|2190|2205.57|2194.07|2201.5|2190|19
1736986030000|2025-01-16 00:07:10|2201.89|2190.39|2200.78|2189.28|2201.89|2190.39|2200.78|2189.28|13
1736986040000|2025-01-16 00:07:20|2199.75|2188.25|2199.31|2187.81|2200.12|2188.62|2198.76|2187.26|24
1736986050000|2025-01-16 00:07:30|2199.3|2187.8|2197.44|2185.94|2199.3|2187.8|2197.36|2185.86|22
1736986060000|2025-01-16 00:07:40|2197.72|2186.22|2200.43|2188.93|2200.43|2188.93|2197.41|2185.91|23
1736986070000|2025-01-16 00:07:50|2200.54|2189.04|2200.01|2188.51|2201.29|2189.79|2200.01|2188.51|23
1736986080000|2025-01-16 00:08:00|2200.12|2188.62|2198.05|2186.55|2200.12|2188.62|2198.05|2186.55|20
1736986090000|2025-01-16 00:08:10|2197.78|2186.28|2197.37|2185.87|2198|2186.5|2197.26|2185.76|19
1736986100000|2025-01-16 00:08:20|2197.26|2185.76|2198.41|2186.91|2198.41|2186.91|2197.04|2185.54|18
1736986110000|2025-01-16 00:08:30|2198.64|2187.14|2198.07|2186.57|2199.03|2187.53|2197.86|2186.36|17
1736986120000|2025-01-16 00:08:40|2198.13|2186.63|2196.84|2185.34|2198.13|2186.63|2196.84|2185.34|14
1736986130000|2025-01-16 00:08:50|2196.95|2185.45|2196.15|2184.65|2196.95|2185.45|2196.15|2184.65|12
1736986140000|2025-01-16 00:09:00|2196.16|2184.66|2196.21|2184.71|2196.85|2185.35|2196.14|2184.64|13
1736986150000|2025-01-16 00:09:10|2196.14|2184.64|2195.25|2183.75|2196.14|2184.64|2195.25|2183.75|10
1736986160000|2025-01-16 00:09:20|2195.35|2183.85|2196.43|2184.93|2196.43|2184.93|2195.35|2183.85|13
1736986170000|2025-01-16 00:09:30|2196.41|2184.91|2195.27|2183.77|2196.72|2185.22|2195.25|2183.75|19
1736986180000|2025-01-16 00:09:40|2195.26|2183.76|2193.49|2181.99|2195.26|2183.76|2193.49|2181.99|12
1736986190000|2025-01-16 00:09:50|2193.42|2181.92|2194.87|2183.37|2194.87|2183.37|2193.32|2181.82|17
1736986200000|2025-01-16 00:10:00|2194.78|2183.28|2193.3|2181.8|2194.83|2183.33|2193.24|2181.74|22
1736986210000|2025-01-16 00:10:10|2193.26|2181.76|2193.69|2182.19|2193.69|2182.19|2193.2|2181.7|10
1736986220000|2025-01-16 00:10:20|2193.68|2182.18|2193.51|2182.01|2193.82|2182.32|2193.29|2181.79|19
1736986230000|2025-01-16 00:10:30|2193.62|2182.12|2193.24|2181.74|2193.73|2182.23|2192.98|2181.48|17
1736986240000|2025-01-16 00:10:40|2193.19|2181.69|2198.05|2186.55|2198.05|2186.55|2193.09|2181.59|25
1736986250000|2025-01-16 00:10:50|2198.04|2186.54|2197.84|2186.34|2198.21|2186.71|2197.83|2186.33|15
1736986260000|2025-01-16 00:11:00|2197.89|2186.39|2198.23|2186.73|2198.23|2186.73|2196.98|2185.48|17
1736986270000|2025-01-16 00:11:10|2198.04|2186.54|2197.15|2185.65|2198.04|2186.54|2196.87|2185.37|22
1736986280000|2025-01-16 00:11:20|2197.14|2185.64|2195.64|2184.14|2197.14|2185.64|2195.56|2184.06|21
1736986290000|2025-01-16 00:11:30|2195.76|2184.26|2195.45|2183.95|2195.99|2184.49|2195.33|2183.83|20
1736986300000|2025-01-16 00:11:40|2195.56|2184.06|2195.05|2183.55|2196.47|2184.97|2195.05|2183.55|16
1736986310000|2025-01-16 00:11:50|2195|2183.5|2195|2183.5|2195|2183.5|2195|2183.5|1
1736986320000|2025-01-16 00:12:00|2193.95|2182.45|2193.01|2181.51|2194.2|2182.7|2192.97|2181.47|21
1736986330000|2025-01-16 00:12:10|2192.97|2181.47|2192.9|2181.4|2193.02|2181.52|2192.88|2181.38|19
1736986340000|2025-01-16 00:12:20|2192.89|2181.39|2194.31|2182.81|2194.31|2182.81|2192.89|2181.39|20
1736986350000|2025-01-16 00:12:30|2194.42|2182.92|2196.7|2185.2|2196.75|2185.25|2194.42|2182.92|12
1736986360000|2025-01-16 00:12:40|2196.69|2185.19|2195.61|2184.11|2196.69|2185.19|2195.5|2184|24
1736986370000|2025-01-16 00:12:50|2195.66|2184.16|2195.96|2184.46|2196.01|2184.51|2195.53|2184.03|12
1736986380000|2025-01-16 00:13:00|2196.01|2184.51|2196.33|2184.83|2196.94|2185.44|2195.69|2184.19|30
1736986390000|2025-01-16 00:13:10|2196.34|2184.84|2198.23|2186.73|2198.23|2186.73|2196.34|2184.84|15
1736986410000|2025-01-16 00:13:30|2199.39|2187.89|2198.44|2186.94|2200.16|2188.66|2198.44|2186.94|20
1736986420000|2025-01-16 00:13:40|2198.22|2186.72|2198.89|2187.39|2198.89|2187.39|2198.22|2186.72|15
1736986430000|2025-01-16 00:13:50|2198.99|2187.49|2197.21|2185.71|2198.99|2187.49|2197.21|2185.71|20
1736986440000|2025-01-16 00:14:00|2197.16|2185.66|2195.01|2183.51|2197.5|2186|2194.9|2183.4|22
1736986450000|2025-01-16 00:14:10|2194.98|2183.48|2194.45|2182.95|2194.98|2183.48|2194.34|2182.84|18
1736986460000|2025-01-16 00:14:20|2194.95|2183.45|2194.75|2183.25|2195.09|2183.59|2194.71|2183.21|19
1736986470000|2025-01-16 00:14:30|2194.7|2183.2|2193.87|2182.37|2194.7|2183.2|2193.8|2182.3|10
1736986480000|2025-01-16 00:14:40|2194.05|2182.55|2193.4|2181.9|2194.19|2182.69|2193.4|2181.9|19
1736986490000|2025-01-16 00:14:50|2193.36|2181.86|2193.36|2181.86|2193.36|2181.86|2193.36|2181.86|1
1736986500000|2025-01-16 00:15:00|2193.49|2181.99|2193.36|2181.86|2193.57|2182.07|2193.36|2181.86|12
1736986510000|2025-01-16 00:15:10|2193.01|2181.51|2190.83|2179.33|2193.01|2181.51|2190.83|2179.33|6
1736986520000|2025-01-16 00:15:20|2190.53|2179.03|2188.37|2176.87|2190.53|2179.03|2187.56|2176.06|23
1736986530000|2025-01-16 00:15:30|2188.31|2176.81|2187.31|2175.81|2188.36|2176.86|2187.31|2175.81|18
1736986540000|2025-01-16 00:15:40|2187.29|2175.79|2187.37|2175.87|2187.38|2175.88|2187.18|2175.68|22
1736986550000|2025-01-16 00:15:50|2187.36|2175.86|2187.19|2175.69|2187.36|2175.86|2187.19|2175.69|8
1736986560000|2025-01-16 00:16:00|2187.18|2175.68|2184.43|2172.93|2187.18|2175.68|2184.19|2172.69|20
1736986570000|2025-01-16 00:16:10|2184.95|2173.45|2185.16|2173.66|2185.69|2174.19|2184.62|2173.12|22
1736986580000|2025-01-16 00:16:20|2185.28|2173.78|2184.84|2173.34|2185.28|2173.78|2184.6|2173.1|14
1736986590000|2025-01-16 00:16:30|2184.95|2173.45|2188.63|2177.13|2189.27|2177.77|2184.84|2173.34|27
1736986600000|2025-01-16 00:16:40|2188.6|2177.1|2188.36|2176.86|2188.84|2177.34|2188.27|2176.77|20
1736986610000|2025-01-16 00:16:50|2188.42|2176.92|2187.1|2175.6|2189.28|2177.78|2187.1|2175.6|28
1736986620000|2025-01-16 00:17:00|2187.05|2175.55|2184.81|2173.31|2187.05|2175.55|2184.74|2173.24|21
1736986630000|2025-01-16 00:17:10|2184.64|2173.14|2186.59|2175.09|2186.91|2175.41|2184.57|2173.07|13
1736986640000|2025-01-16 00:17:20|2186.54|2175.04|2186.04|2174.54|2186.66|2175.16|2185.88|2174.38|15
1736986650000|2025-01-16 00:17:30|2185.38|2173.88|2183.72|2172.22|2185.38|2173.88|2183.69|2172.19|26
1736986660000|2025-01-16 00:17:40|2183.77|2172.27|2184.51|2173.01|2184.69|2173.19|2183.77|2172.27|15
1736986670000|2025-01-16 00:17:50|2184.46|2172.96|2182.68|2171.18|2184.46|2172.96|2182.66|2171.16|21
1736986680000|2025-01-16 00:18:00|2182.67|2171.17|2182.7|2171.2|2182.82|2171.32|2182.51|2171.01|16
1736986690000|2025-01-16 00:18:10|2182.69|2171.19|2180.32|2168.82|2182.73|2171.23|2180.32|2168.82|18
1736986700000|2025-01-16 00:18:20|2180.15|2168.65|2180|2168.5|2180.38|2168.88|2180|2168.5|8
1736986720000|2025-01-16 00:18:40|2179.93|2168.43|2178.85|2167.35|2179.93|2168.43|2178.85|2167.35|4
1736986730000|2025-01-16 00:18:50|2177.47|2165.97|2177.87|2166.37|2177.9|2166.4|2177.42|2165.92|11
1736986740000|2025-01-16 00:19:00|2177.8|2166.3|2178.16|2166.66|2178.16|2166.66|2177.08|2165.58|16
1736986750000|2025-01-16 00:19:10|2178.38|2166.88|2179.44|2167.94|2180.23|2168.73|2178.38|2166.88|26
1736986760000|2025-01-16 00:19:20|2179.13|2167.63|2180.75|2169.25|2180.75|2169.25|2179.08|2167.58|16
1736986770000|2025-01-16 00:19:30|2182.03|2170.53|2182.79|2171.29|2182.9|2171.4|2182.03|2170.53|19
1736986780000|2025-01-16 00:19:40|2182.83|2171.33|2183.31|2171.81|2183.31|2171.81|2181.88|2170.38|19
1736986790000|2025-01-16 00:19:50|2183.19|2171.69|2183.25|2171.75|2183.25|2171.75|2182.54|2171.04|12
1736986800000|2025-01-16 00:20:00|2183.01|2171.51|2188.04|2176.54|2188.04|2176.54|2183.01|2171.51|23
1736986810000|2025-01-16 00:20:10|2188.05|2176.55|2186.7|2175.2|2190.12|2178.62|2186.7|2175.2|27
1736986820000|2025-01-16 00:20:20|2186.26|2174.76|2184.39|2172.89|2186.41|2174.91|2184.34|2172.84|30
1736986830000|2025-01-16 00:20:30|2184.4|2172.9|2184.61|2173.11|2185.35|2173.85|2184.4|2172.9|18
1736986840000|2025-01-16 00:20:40|2184.72|2173.22|2183.37|2171.87|2185.34|2173.84|2183.37|2171.87|27
1736986850000|2025-01-16 00:20:50|2183.03|2171.53|2184.11|2172.61|2184.2|2172.7|2182.97|2171.47|18
1736986860000|2025-01-16 00:21:00|2184.16|2172.66|2181.62|2170.12|2184.31|2172.81|2181.62|2170.12|31
1736986870000|2025-01-16 00:21:10|2181.27|2169.77|2180.9|2169.4|2182|2170.5|2180.68|2169.18|27
1736986880000|2025-01-16 00:21:20|2180.89|2169.39|2179.1|2167.6|2180.89|2169.39|2178.9|2167.4|30
1736986890000|2025-01-16 00:21:30|2179.05|2167.55|2180.02|2168.52|2180.02|2168.52|2178.87|2167.37|21
1736986900000|2025-01-16 00:21:40|2180.01|2168.51|2178.75|2167.25|2180.01|2168.51|2178.75|2167.25|22
1736986930000|2025-01-16 00:22:10|2177.53|2166.03|2177.52|2166.02|2177.53|2166.03|2176.75|2165.25|14
1736986940000|2025-01-16 00:22:20|2177.57|2166.07|2176.77|2165.27|2177.62|2166.12|2176.38|2164.88|14
1736986950000|2025-01-16 00:22:30|2176.3|2164.8|2175.75|2164.25|2176.38|2164.88|2175.7|2164.2|14
1736986960000|2025-01-16 00:22:40|2175.86|2164.36|2175.63|2164.13|2175.86|2164.36|2175.5|2164|12
1736986970000|2025-01-16 00:22:50|2175.62|2164.12|2175.66|2164.16|2175.67|2164.17|2175.61|2164.11|6
1736986980000|2025-01-16 00:23:00|2175.72|2164.22|2178.04|2166.54|2178.09|2166.59|2175.72|2164.22|9
1736986990000|2025-01-16 00:23:10|2178.09|2166.59|2178.36|2166.86|2178.75|2167.25|2178.09|2166.59|11
1736987000000|2025-01-16 00:23:20|2178.47|2166.97|2178.75|2167.25|2178.75|2167.25|2178.25|2166.75|7
1736987020000|2025-01-16 00:23:40|2179.79|2168.29|2182.39|2170.89|2182.39|2170.89|2179.79|2168.29|10
1736987030000|2025-01-16 00:23:50|2182.66|2171.16|2182.94|2171.44|2183.11|2171.61|2182.25|2170.75|27
1736987040000|2025-01-16 00:24:00|2182.93|2171.43|2181.78|2170.28|2182.93|2171.43|2181.78|2170.28|26
1736987060000|2025-01-16 00:24:20|2181.67|2170.17|2181.61|2170.11|2181.71|2170.21|2181.61|2170.11|4
1736987070000|2025-01-16 00:24:30|2181.66|2170.16|2181.75|2170.25|2181.75|2170.25|2181.29|2169.79|13
1736987080000|2025-01-16 00:24:40|2181.78|2170.28|2183.36|2171.86|2184.07|2172.57|2181.78|2170.28|9
1736987090000|2025-01-16 00:24:50|2183.35|2171.85|2184|2172.5|2184.05|2172.55|2183.27|2171.77|19
1736987100000|2025-01-16 00:25:00|2183.97|2172.47|2184.09|2172.59|2184.28|2172.78|2183.83|2172.33|22
1736987110000|2025-01-16 00:25:10|2184.1|2172.6|2185.15|2173.65|2185.15|2173.65|2184.09|2172.59|27
1736987120000|2025-01-16 00:25:20|2184.93|2173.43|2185.1|2173.6|2185.4|2173.9|2184.51|2173.01|29
1736987130000|2025-01-16 00:25:30|2185.04|2173.54|2186.72|2175.22|2186.72|2175.22|2185.04|2173.54|22
1736987140000|2025-01-16 00:25:40|2186.77|2175.27|2186.86|2175.36|2187.63|2176.13|2186.46|2174.96|22
1736987150000|2025-01-16 00:25:50|2186.81|2175.31|2186.11|2174.61|2186.81|2175.31|2185.97|2174.47|24
1736987160000|2025-01-16 00:26:00|2185.98|2174.48|2184.33|2172.83|2186.46|2174.96|2184.33|2172.83|25
1736987170000|2025-01-16 00:26:10|2183.89|2172.39|2183.83|2172.33|2184.1|2172.6|2183.44|2171.94|18
1736987180000|2025-01-16 00:26:20|2183.78|2172.28|2182.37|2170.87|2184.1|2172.6|2182.37|2170.87|21
1736987190000|2025-01-16 00:26:30|2182.42|2170.92|2182.98|2171.48|2182.98|2171.48|2182.17|2170.67|22
1736987200000|2025-01-16 00:26:40|2183.39|2171.89|2183.76|2172.26|2183.76|2172.26|2183.33|2171.83|16
1736987210000|2025-01-16 00:26:50|2183.75|2172.25|2185.57|2174.07|2185.57|2174.07|2183.75|2172.25|27
1736987220000|2025-01-16 00:27:00|2185.51|2174.01|2183.43|2171.93|2185.51|2174.01|2183.22|2171.72|30
1736987230000|2025-01-16 00:27:10|2183.38|2171.88|2182.45|2170.95|2184.18|2172.68|2182.45|2170.95|28
1736987240000|2025-01-16 00:27:20|2182.41|2170.91|2182.27|2170.77|2182.44|2170.94|2181.86|2170.36|25
1736987250000|2025-01-16 00:27:30|2182.4|2170.9|2183.24|2171.74|2183.24|2171.74|2182.24|2170.74|18
1736987260000|2025-01-16 00:27:40|2183.19|2171.69|2180.97|2169.47|2183.19|2171.69|2180.97|2169.47|20
1736987270000|2025-01-16 00:27:50|2180.67|2169.17|2179.87|2168.37|2180.67|2169.17|2179.04|2167.54|30
1736987280000|2025-01-16 00:28:00|2180.04|2168.54|2180.16|2168.66|2180.24|2168.74|2180.04|2168.54|9
1736987290000|2025-01-16 00:28:10|2180.21|2168.71|2179.29|2167.79|2181.24|2169.74|2179.24|2167.74|25
1736987300000|2025-01-16 00:28:20|2179.24|2167.74|2178.34|2166.84|2179.28|2167.78|2178.27|2166.77|25
1736987310000|2025-01-16 00:28:30|2178.29|2166.79|2178.09|2166.59|2178.62|2167.12|2178.08|2166.58|28
1736987320000|2025-01-16 00:28:40|2178.08|2166.58|2176.86|2165.36|2178.08|2166.58|2176.86|2165.36|23
1736987330000|2025-01-16 00:28:50|2176.68|2165.18|2177.15|2165.65|2177.2|2165.7|2176.58|2165.08|23
1736987340000|2025-01-16 00:29:00|2177.21|2165.71|2176.98|2165.48|2177.28|2165.78|2176.57|2165.07|15
1736987350000|2025-01-16 00:29:10|2176.97|2165.47|2176.49|2164.99|2177.07|2165.57|2176.43|2164.93|18
1736987360000|2025-01-16 00:29:20|2176.6|2165.1|2176.51|2165.01|2176.6|2165.1|2176.12|2164.62|24
1736987370000|2025-01-16 00:29:30|2176.56|2165.06|2177.44|2165.94|2177.44|2165.94|2176.56|2165.06|11
1736987380000|2025-01-16 00:29:40|2177.14|2165.64|2177.45|2165.95|2177.45|2165.95|2177.13|2165.63|10
1736987390000|2025-01-16 00:29:50|2177.5|2166|2177.32|2165.82|2177.87|2166.37|2177.32|2165.82|21
1736987400000|2025-01-16 00:30:00|2177.15|2165.65|2180.4|2168.9|2180.4|2168.9|2177.15|2165.65|30
1736987410000|2025-01-16 00:30:10|2180.46|2168.96|2179.65|2168.15|2181.61|2170.11|2179.65|2168.15|28
1736987420000|2025-01-16 00:30:20|2179.39|2167.89|2179|2167.5|2179.48|2167.98|2178.46|2166.96|23
1736987430000|2025-01-16 00:30:30|2179.19|2167.69|2177.14|2165.64|2180.29|2168.79|2177.14|2165.64|26
1736987440000|2025-01-16 00:30:40|2176.65|2165.15|2175.71|2164.21|2176.65|2165.15|2175.67|2164.17|17
1736987450000|2025-01-16 00:30:50|2175.76|2164.26|2175.87|2164.37|2176.26|2164.76|2175.7|2164.2|23
1736987460000|2025-01-16 00:31:00|2175.75|2164.25|2175.45|2163.95|2175.77|2164.27|2175.45|2163.95|15
1736987470000|2025-01-16 00:31:10|2175.57|2164.07|2175.45|2163.95|2175.57|2164.07|2175.45|2163.95|2
1736987480000|2025-01-16 00:31:20|2175.55|2164.05|2175.45|2163.95|2175.74|2164.24|2175.45|2163.95|9
1736987490000|2025-01-16 00:31:30|2175.59|2164.09|2175.3|2163.8|2175.59|2164.09|2175.3|2163.8|9
1736987500000|2025-01-16 00:31:40|2174.47|2162.97|2171.36|2159.86|2174.47|2162.97|2171.36|2159.86|12
1736987510000|2025-01-16 00:31:50|2171.42|2159.92|2172.29|2160.79|2172.31|2160.81|2171.37|2159.87|9
1736987520000|2025-01-16 00:32:00|2172.34|2160.84|2171.36|2159.86|2173.71|2162.21|2171.36|2159.86|29
1736987550000|2025-01-16 00:32:30|2171.42|2159.92|2171.87|2160.37|2171.87|2160.37|2171.4|2159.9|20
1736987560000|2025-01-16 00:32:40|2171.83|2160.33|2177.3|2165.8|2177.42|2165.92|2171.83|2160.33|33
1736987570000|2025-01-16 00:32:50|2177.36|2165.86|2177.2|2165.7|2177.39|2165.89|2177.03|2165.53|22
1736987580000|2025-01-16 00:33:00|2177.18|2165.68|2176.25|2164.75|2177.18|2165.68|2175.85|2164.35|21
1736987590000|2025-01-16 00:33:10|2176.36|2164.86|2175.35|2163.85|2176.36|2164.86|2174.39|2162.89|23
1736987600000|2025-01-16 00:33:20|2175.29|2163.79|2174.99|2163.49|2176.04|2164.54|2174.73|2163.23|23
1736987610000|2025-01-16 00:33:30|2174.97|2163.47|2174.9|2163.4|2174.97|2163.47|2173.94|2162.44|26
1736987620000|2025-01-16 00:33:40|2175.01|2163.51|2174.71|2163.21|2175.06|2163.56|2174.07|2162.57|20
1736987630000|2025-01-16 00:33:50|2174.77|2163.27|2173|2161.5|2175.17|2163.67|2172.89|2161.39|30
1736987640000|2025-01-16 00:34:00|2172.84|2161.34|2171.54|2160.04|2172.89|2161.39|2171.53|2160.03|27
1736987650000|2025-01-16 00:34:10|2171.52|2160.02|2172.11|2160.61|2172.24|2160.74|2171.52|2160.02|22
1736987660000|2025-01-16 00:34:20|2172.09|2160.59|2172.16|2160.66|2173.25|2161.75|2172.09|2160.59|22
1736987670000|2025-01-16 00:34:30|2172.21|2160.71|2171.74|2160.24|2172.28|2160.78|2171.57|2160.07|28
1736987680000|2025-01-16 00:34:40|2171.79|2160.29|2171.36|2159.86|2172.21|2160.71|2171.36|2159.86|23
1736987690000|2025-01-16 00:34:50|2170.54|2159.04|2169.72|2158.22|2170.54|2159.04|2169.72|2158.22|5
1736987700000|2025-01-16 00:35:00|2169.77|2158.27|2169.72|2158.22|2169.77|2158.27|2169.72|2158.22|4
1736987710000|2025-01-16 00:35:10|2169.87|2158.37|2168.59|2157.09|2169.99|2158.49|2168.59|2157.09|9
1736987740000|2025-01-16 00:35:40|2168.58|2157.08|2166.65|2155.15|2168.58|2157.08|2166.47|2154.97|14
1736987750000|2025-01-16 00:35:50|2166.59|2155.09|2165.82|2154.32|2166.59|2155.09|2165.82|2154.32|20
1736987760000|2025-01-16 00:36:00|2165.48|2153.98|2163.5|2152|2165.48|2153.98|2163.5|2152|16
1736987770000|2025-01-16 00:36:10|2163.44|2151.94|2162.6|2151.1|2164.09|2152.59|2162.6|2151.1|28
1736987790000|2025-01-16 00:36:30|2162.77|2151.27|2163.03|2151.53|2164.28|2152.78|2162.77|2151.27|32
1736987800000|2025-01-16 00:36:40|2162.98|2151.48|2162.28|2150.78|2162.98|2151.48|2162.28|2150.78|9
1736987810000|2025-01-16 00:36:50|2162.25|2150.75|2158.66|2147.16|2162.25|2150.75|2158.66|2147.16|24
1736987820000|2025-01-16 00:37:00|2158.63|2147.13|2163.82|2152.32|2164.28|2152.78|2158.63|2147.13|30
1736987830000|2025-01-16 00:37:10|2163.66|2152.16|2164.09|2152.59|2164.14|2152.64|2162.14|2150.64|34
1736987840000|2025-01-16 00:37:20|2163.71|2152.21|2159.77|2148.27|2163.71|2152.21|2159.77|2148.27|31
1736987850000|2025-01-16 00:37:30|2159.48|2147.98|2160.07|2148.57|2160.07|2148.57|2158.06|2146.56|32
1736987860000|2025-01-16 00:37:40|2160.73|2149.23|2159.56|2148.06|2161.09|2149.59|2159.56|2148.06|25
1736987870000|2025-01-16 00:37:50|2159.51|2148.01|2158.45|2146.95|2159.55|2148.05|2158.4|2146.9|17
1736987880000|2025-01-16 00:38:00|2158.5|2147|2157.97|2146.47|2159.52|2148.02|2157.63|2146.13|25
1736987890000|2025-01-16 00:38:10|2157.92|2146.42|2157.7|2146.2|2158.88|2147.38|2157.33|2145.83|26
1736987900000|2025-01-16 00:38:20|2157.78|2146.28|2157.57|2146.07|2158.01|2146.51|2157.51|2146.01|22
1736987910000|2025-01-16 00:38:30|2157.54|2146.04|2155.84|2144.34|2157.57|2146.07|2155.84|2144.34|22
1736987920000|2025-01-16 00:38:40|2155.73|2144.23|2154.53|2143.03|2155.73|2144.23|2153.99|2142.49|20
1736987930000|2025-01-16 00:38:50|2154.54|2143.04|2153.5|2142|2154.65|2143.15|2152.42|2140.92|25
1736987940000|2025-01-16 00:39:00|2153.45|2141.95|2154.31|2142.81|2154.51|2143.01|2153.45|2141.95|28
1736987950000|2025-01-16 00:39:10|2154.29|2142.79|2153.99|2142.49|2154.75|2143.25|2153.99|2142.49|21
1736987960000|2025-01-16 00:39:20|2153.94|2142.44|2152.76|2141.26|2153.94|2142.44|2152.68|2141.18|28
1736987970000|2025-01-16 00:39:30|2152.56|2141.06|2152.53|2141.03|2153.51|2142.01|2152.44|2140.94|31
1736987980000|2025-01-16 00:39:40|2152.51|2141.01|2153.01|2141.51|2153.07|2141.57|2152.51|2141.01|26
1736987990000|2025-01-16 00:39:50|2152.96|2141.46|2153.79|2142.29|2154.18|2142.68|2152.43|2140.93|28
1736988000000|2025-01-16 00:40:00|2153.99|2142.49|2153.03|2141.53|2154.12|2142.62|2152.87|2141.37|24
1736988010000|2025-01-16 00:40:10|2153.07|2141.57|2154.75|2143.25|2154.75|2143.25|2153.07|2141.57|17
1736988030000|2025-01-16 00:40:30|2157.12|2145.62|2157.07|2145.57|2157.67|2146.17|2157.07|2145.57|17
1736988040000|2025-01-16 00:40:40|2157.05|2145.55|2158.4|2146.9|2158.4|2146.9|2157.05|2145.55|16
1736988050000|2025-01-16 00:40:50|2159.4|2147.9|2159.94|2148.44|2160.16|2148.66|2159.4|2147.9|4
1736988060000|2025-01-16 00:41:00|2159.89|2148.39|2163.56|2152.06|2163.66|2152.16|2159.88|2148.38|31
1736988070000|2025-01-16 00:41:10|2163.61|2152.11|2163.39|2151.89|2164.54|2153.04|2162.53|2151.03|31
1736988080000|2025-01-16 00:41:20|2163.33|2151.83|2165.27|2153.77|2165.27|2153.77|2163.23|2151.73|26
1736988090000|2025-01-16 00:41:30|2165.33|2153.83|2162.24|2150.74|2165.33|2153.83|2162.24|2150.74|34
1736988100000|2025-01-16 00:41:40|2162.19|2150.69|2162.4|2150.9|2162.4|2150.9|2161.7|2150.2|25
1736988110000|2025-01-16 00:41:50|2162.46|2150.96|2162.52|2151.02|2163.69|2152.19|2162.46|2150.96|25
1736988120000|2025-01-16 00:42:00|2162.63|2151.13|2162.21|2150.71|2162.82|2151.32|2161.55|2150.05|26
1736988130000|2025-01-16 00:42:10|2162.01|2150.51|2161.36|2149.86|2162.01|2150.51|2161.06|2149.56|27
1736988140000|2025-01-16 00:42:20|2161.3|2149.8|2160.9|2149.4|2162.19|2150.69|2160.84|2149.34|23
1736988150000|2025-01-16 00:42:30|2160.98|2149.48|2160.29|2148.79|2161.95|2150.45|2160.25|2148.75|30
1736988160000|2025-01-16 00:42:40|2160.66|2149.16|2160.99|2149.49|2161.36|2149.86|2160.64|2149.14|13
1736988170000|2025-01-16 00:42:50|2160.83|2149.33|2160.74|2149.24|2161.34|2149.84|2160.74|2149.24|17
1736988180000|2025-01-16 00:43:00|2160.79|2149.29|2158.89|2147.39|2161.05|2149.55|2158.83|2147.33|11
1736988190000|2025-01-16 00:43:10|2159.21|2147.71|2160.16|2148.66|2160.16|2148.66|2158.95|2147.45|25
1736988200000|2025-01-16 00:43:20|2160.32|2148.82|2159.63|2148.13|2160.53|2149.03|2159.41|2147.91|19
1736988210000|2025-01-16 00:43:30|2159.73|2148.23|2160.52|2149.02|2160.52|2149.02|2159.28|2147.78|19
1736988220000|2025-01-16 00:43:40|2160.83|2149.33|2160.84|2149.34|2160.84|2149.34|2160.83|2149.33|4
1736988230000|2025-01-16 00:43:50|2160.83|2149.33|2159.79|2148.29|2160.84|2149.34|2159.79|2148.29|18
1736988240000|2025-01-16 00:44:00|2159.58|2148.08|2160.84|2149.34|2160.84|2149.34|2159.2|2147.7|22
1736988250000|2025-01-16 00:44:10|2161.72|2150.22|2163.76|2152.26|2163.92|2152.42|2161.72|2150.22|17
1736988260000|2025-01-16 00:44:20|2163.77|2152.27|2164.08|2152.58|2164.23|2152.73|2163.66|2152.16|24
1736988270000|2025-01-16 00:44:30|2164.01|2152.51|2164.27|2152.77|2164.27|2152.77|2163.32|2151.82|28
1736988280000|2025-01-16 00:44:40|2164.89|2153.39|2165.99|2154.49|2165.99|2154.49|2164.83|2153.33|25
1736988300000|2025-01-16 00:45:00|2165.9|2154.4|2165.99|2154.49|2165.99|2154.49|2164.11|2152.61|28
1736988310000|2025-01-16 00:45:10|2165.67|2154.17|2168.6|2157.1|2168.87|2157.37|2165.67|2154.17|15
1736988320000|2025-01-16 00:45:20|2168.73|2157.23|2168.24|2156.74|2168.97|2157.47|2167.62|2156.12|32
1736988330000|2025-01-16 00:45:30|2168.13|2156.63|2168.66|2157.16|2169.14|2157.64|2167.91|2156.41|29
1736988340000|2025-01-16 00:45:40|2168.72|2157.22|2168.6|2157.1|2170.47|2158.97|2168.6|2157.1|26
1736988350000|2025-01-16 00:45:50|2168.5|2157|2167.39|2155.89|2168.5|2157|2167.39|2155.89|27
1736988360000|2025-01-16 00:46:00|2167.14|2155.64|2168.49|2156.99|2168.99|2157.49|2166.93|2155.43|29
1736988370000|2025-01-16 00:46:10|2168.48|2156.98|2166.78|2155.28|2168.55|2157.05|2166.78|2155.28|26
1736988380000|2025-01-16 00:46:20|2166.73|2155.23|2165.72|2154.22|2166.94|2155.44|2165.72|2154.22|29
1736988390000|2025-01-16 00:46:30|2165.67|2154.17|2165.98|2154.48|2165.98|2154.48|2165.08|2153.58|24
1736988400000|2025-01-16 00:46:40|2166.64|2155.14|2165.26|2153.76|2166.64|2155.14|2164.98|2153.48|23
1736988410000|2025-01-16 00:46:50|2165.24|2153.74|2167.14|2155.64|2167.14|2155.64|2165.24|2153.74|20
1736988420000|2025-01-16 00:47:00|2167.96|2156.46|2168.99|2157.49|2169.02|2157.52|2167.94|2156.44|23
1736988430000|2025-01-16 00:47:10|2168.84|2157.34|2171.26|2159.76|2171.26|2159.76|2168.61|2157.11|29
1736988440000|2025-01-16 00:47:20|2171.38|2159.88|2169.02|2157.52|2171.45|2159.95|2168.92|2157.42|30
1736988450000|2025-01-16 00:47:30|2168.98|2157.48|2170.78|2159.28|2170.9|2159.4|2168.97|2157.47|23
1736988460000|2025-01-16 00:47:40|2170.89|2159.39|2170.26|2158.76|2170.89|2159.39|2169.11|2157.61|26
1736988470000|2025-01-16 00:47:50|2170.15|2158.65|2168.8|2157.3|2170.15|2158.65|2168.62|2157.12|25
1736988480000|2025-01-16 00:48:00|2168.87|2157.37|2170.53|2159.03|2170.53|2159.03|2168.11|2156.61|29
1736988490000|2025-01-16 00:48:10|2170.59|2159.09|2171.12|2159.62|2171.56|2160.06|2170.59|2159.09|28
1736988500000|2025-01-16 00:48:20|2171.19|2159.69|2171.91|2160.41|2172.54|2161.04|2171.11|2159.61|24
1736988510000|2025-01-16 00:48:30|2172.34|2160.84|2173.38|2161.88|2173.58|2162.08|2172.34|2160.84|15
1736988520000|2025-01-16 00:48:40|2173.36|2161.86|2173.42|2161.92|2173.48|2161.98|2172.82|2161.32|30
1736988530000|2025-01-16 00:48:50|2173.48|2161.98|2173.69|2162.19|2173.69|2162.19|2173.48|2161.98|12
1736988540000|2025-01-16 00:49:00|2173.74|2162.24|2173.73|2162.23|2173.86|2162.36|2173.47|2161.97|18
1736988550000|2025-01-16 00:49:10|2173.69|2162.19|2173.86|2162.36|2173.86|2162.36|2173.58|2162.08|8
1736988560000|2025-01-16 00:49:20|2174.23|2162.73|2175.65|2164.15|2175.65|2164.15|2174.23|2162.73|4
1736988570000|2025-01-16 00:49:30|2175.5|2164|2175.74|2164.24|2175.77|2164.27|2175.18|2163.68|16
1736988580000|2025-01-16 00:49:40|2175.77|2164.27|2175.51|2164.01|2175.77|2164.27|2174.73|2163.23|25
1736988590000|2025-01-16 00:49:50|2175.52|2164.02|2174.78|2163.28|2175.52|2164.02|2174.78|2163.28|24
1736988600000|2025-01-16 00:50:00|2174.72|2163.22|2175.03|2163.53|2175.7|2164.2|2174.67|2163.17|16
1736988610000|2025-01-16 00:50:10|2175.21|2163.71|2175.43|2163.93|2175.68|2164.18|2175.21|2163.71|18
1736988620000|2025-01-16 00:50:20|2175.6|2164.1|2176.58|2165.08|2176.61|2165.11|2175.6|2164.1|17
1736988630000|2025-01-16 00:50:30|2176.66|2165.16|2176.86|2165.36|2177.71|2166.21|2176.66|2165.16|19
1736988640000|2025-01-16 00:50:40|2176.87|2165.37|2177.13|2165.63|2177.89|2166.39|2176.85|2165.35|19
1736988650000|2025-01-16 00:50:50|2177.22|2165.72|2177.26|2165.76|2177.91|2166.41|2176.88|2165.38|24
1736988660000|2025-01-16 00:51:00|2177.2|2165.7|2177.29|2165.79|2177.79|2166.29|2176.9|2165.4|28
1736988670000|2025-01-16 00:51:10|2177.57|2166.07|2177.72|2166.22|2177.74|2166.24|2177.55|2166.05|11
1736988680000|2025-01-16 00:51:20|2177.74|2166.24|2177.81|2166.31|2178.08|2166.58|2177.7|2166.2|23
1736988690000|2025-01-16 00:51:30|2177.76|2166.26|2177.11|2165.61|2177.82|2166.32|2176.56|2165.06|20
1736988700000|2025-01-16 00:51:40|2177.23|2165.73|2177.28|2165.78|2177.32|2165.82|2176.73|2165.23|25
1736988710000|2025-01-16 00:51:50|2177.22|2165.72|2176.56|2165.06|2177.22|2165.72|2176.56|2165.06|18
1736988720000|2025-01-16 00:52:00|2175.29|2163.79|2173.29|2161.79|2175.29|2163.79|2173.29|2161.79|19
1736988730000|2025-01-16 00:52:10|2172.99|2161.49|2171.72|2160.22|2173.21|2161.71|2171.72|2160.22|32
1736988740000|2025-01-16 00:52:20|2171.83|2160.33|2173.59|2162.09|2173.59|2162.09|2171.83|2160.33|27
1736988750000|2025-01-16 00:52:30|2173.66|2162.16|2173.35|2161.85|2174.22|2162.72|2172.67|2161.17|29
1736988760000|2025-01-16 00:52:40|2173.31|2161.81|2172.57|2161.07|2173.31|2161.81|2172.31|2160.81|21
1736988770000|2025-01-16 00:52:50|2172.83|2161.33|2173.07|2161.57|2173.07|2161.57|2172.51|2161.01|13
1736988780000|2025-01-16 00:53:00|2173.29|2161.79|2172.6|2161.1|2173.74|2162.24|2172.17|2160.67|18
1736988790000|2025-01-16 00:53:10|2172.51|2161.01|2172.79|2161.29|2173.18|2161.68|2171.88|2160.38|26
1736988800000|2025-01-16 00:53:20|2172.74|2161.24|2172.81|2161.31|2172.87|2161.37|2171.58|2160.08|23
1736988810000|2025-01-16 00:53:30|2172.8|2161.3|2172.53|2161.03|2173.28|2161.78|2172.51|2161.01|22
1736988820000|2025-01-16 00:53:40|2172.58|2161.08|2172.55|2161.05|2172.72|2161.22|2172.12|2160.62|22
1736988830000|2025-01-16 00:53:50|2172.72|2161.22|2173.44|2161.94|2173.44|2161.94|2172.62|2161.12|22
1736988840000|2025-01-16 00:54:00|2173.39|2161.89|2173.18|2161.68|2173.39|2161.89|2172.92|2161.42|10
1736988850000|2025-01-16 00:54:10|2173.34|2161.84|2172.92|2161.42|2173.34|2161.84|2172.64|2161.14|14
1736988860000|2025-01-16 00:54:20|2172.41|2160.91|2172.11|2160.61|2172.41|2160.91|2171.99|2160.49|6
1736988870000|2025-01-16 00:54:30|2172.22|2160.72|2173.07|2161.57|2173.25|2161.75|2172.11|2160.61|9
1736988880000|2025-01-16 00:54:40|2173.14|2161.64|2173.53|2162.03|2173.54|2162.04|2172.75|2161.25|15
1736988890000|2025-01-16 00:54:50|2173.63|2162.13|2173.82|2162.32|2173.82|2162.32|2173.2|2161.7|22
1736988900000|2025-01-16 00:55:00|2173.81|2162.31|2173.67|2162.17|2173.81|2162.31|2173.31|2161.81|27
1736988910000|2025-01-16 00:55:10|2173.5|2162|2173.67|2162.17|2173.85|2162.35|2173.47|2161.97|29
1736988920000|2025-01-16 00:55:20|2173.75|2162.25|2173.23|2161.73|2173.78|2162.28|2173.18|2161.68|20
1736988930000|2025-01-16 00:55:30|2173.22|2161.72|2173.06|2161.56|2173.25|2161.75|2173.06|2161.56|11
1736988940000|2025-01-16 00:55:40|2173.17|2161.67|2173.59|2162.09|2173.6|2162.1|2173.17|2161.67|16
1736988950000|2025-01-16 00:55:50|2173.66|2162.16|2173.06|2161.56|2173.71|2162.21|2173.06|2161.56|19
1736988960000|2025-01-16 00:56:00|2173.15|2161.65|2173.14|2161.64|2173.15|2161.65|2173.09|2161.59|3
1736988970000|2025-01-16 00:56:10|2173.13|2161.63|2173.79|2162.29|2174.53|2163.03|2173.13|2161.63|26
1736988980000|2025-01-16 00:56:20|2173.96|2162.46|2174.44|2162.94|2175.16|2163.66|2173.96|2162.46|17
1736988990000|2025-01-16 00:56:30|2174.43|2162.93|2174.73|2163.23|2174.89|2163.39|2174.43|2162.93|16
1736989000000|2025-01-16 00:56:40|2174.72|2163.22|2173.59|2162.09|2174.72|2163.22|2173.59|2162.09|17
1736989010000|2025-01-16 00:56:50|2173.63|2162.13|2173.52|2162.02|2173.63|2162.13|2173.27|2161.77|19
1736989020000|2025-01-16 00:57:00|2173.58|2162.08|2173.49|2161.99|2173.58|2162.08|2173.06|2161.56|18
1736989030000|2025-01-16 00:57:10|2173.44|2161.94|2173.06|2161.56|2173.44|2161.94|2173.06|2161.56|9
1736989070000|2025-01-16 00:57:50|2173.13|2161.63|2173.06|2161.56|2173.59|2162.09|2173.06|2161.56|10
1736989080000|2025-01-16 00:58:00|2173.12|2161.62|2173.06|2161.56|2173.57|2162.07|2173.06|2161.56|11
1736989110000|2025-01-16 00:58:30|2173.26|2161.76|2173.5|2162|2173.61|2162.11|2173.26|2161.76|8
1736989120000|2025-01-16 00:58:40|2173.39|2161.89|2173.06|2161.56|2173.39|2161.89|2173.06|2161.56|6
1736989130000|2025-01-16 00:58:50|2173.08|2161.58|2173.54|2162.04|2173.56|2162.06|2173.08|2161.58|8
1736989140000|2025-01-16 00:59:00|2173.49|2161.99|2173.13|2161.63|2173.51|2162.01|2173.06|2161.56|15
1736989150000|2025-01-16 00:59:10|2173.16|2161.66|2173.06|2161.56|2173.83|2162.33|2173.06|2161.56|23
1736989170000|2025-01-16 00:59:30|2173.57|2162.07|2173.39|2161.89|2173.63|2162.13|2173.37|2161.87|14
1736989180000|2025-01-16 00:59:40|2173.42|2161.92|2171.29|2159.79|2173.42|2161.92|2171.22|2159.72|18
1736989190000|2025-01-16 00:59:50|2171.14|2159.64|2168.98|2157.48|2171.18|2159.68|2168.9|2157.4|34
1736989200000|2025-01-16 01:00:00|2169.08|2157.58|2172.89|2161.39|2172.89|2161.39|2169.08|2157.58|33
1736989210000|2025-01-16 01:00:10|2172.94|2161.44|2174.86|2163.36|2174.86|2163.36|2172.94|2161.44|30
1736989220000|2025-01-16 01:00:20|2174.7|2163.2|2174.86|2163.36|2174.86|2163.36|2173.96|2162.46|19
1736989230000|2025-01-16 01:00:30|2175.12|2163.62|2177.97|2166.47|2177.97|2166.47|2175.12|2163.62|31
1736989240000|2025-01-16 01:00:40|2177.99|2166.49|2176.95|2165.45|2178.22|2166.72|2176.82|2165.32|22
1736989250000|2025-01-16 01:00:50|2176.96|2165.46|2175.21|2163.71|2176.96|2165.46|2174.21|2162.71|23
1736989260000|2025-01-16 01:01:00|2175.32|2163.82|2176.56|2165.06|2176.56|2165.06|2175.32|2163.82|23
1736989270000|2025-01-16 01:01:10|2176.7|2165.2|2175.68|2164.18|2177|2165.5|2175.68|2164.18|31
1736989280000|2025-01-16 01:01:20|2175.55|2164.05|2177.51|2166.01|2177.51|2166.01|2175.55|2164.05|22
1736989290000|2025-01-16 01:01:30|2177.83|2166.33|2179.29|2167.79|2179.29|2167.79|2177.82|2166.32|14
1736989300000|2025-01-16 01:01:40|2179.35|2167.85|2179.32|2167.82|2179.68|2168.18|2178.39|2166.89|24
1736989310000|2025-01-16 01:01:50|2179.38|2167.88|2179.81|2168.31|2179.81|2168.31|2179.38|2167.88|13
1736989320000|2025-01-16 01:02:00|2179.78|2168.28|2179.81|2168.31|2179.81|2168.31|2179.78|2168.28|2
1736989330000|2025-01-16 01:02:10|2180.75|2169.25|2181.22|2169.72|2181.52|2170.02|2180.75|2169.25|4
1736989340000|2025-01-16 01:02:20|2181.17|2169.67|2178.88|2167.38|2181.23|2169.73|2178.88|2167.38|26
1736989350000|2025-01-16 01:02:30|2179.12|2167.62|2177.91|2166.41|2179.89|2168.39|2177.91|2166.41|22
1736989360000|2025-01-16 01:02:40|2178.33|2166.83|2178.78|2167.28|2178.89|2167.39|2178.33|2166.83|22
1736989370000|2025-01-16 01:02:50|2178.83|2167.33|2181.43|2169.93|2181.43|2169.93|2178.57|2167.07|17
1736989380000|2025-01-16 01:03:00|2181.75|2170.25|2181.62|2170.12|2182.31|2170.81|2181.29|2169.79|31
1736989390000|2025-01-16 01:03:10|2181.68|2170.18|2182.84|2171.34|2182.84|2171.34|2181.64|2170.14|21
1736989400000|2025-01-16 01:03:20|2182.78|2171.28|2182.63|2171.13|2183.03|2171.53|2182.58|2171.08|27
1736989410000|2025-01-16 01:03:30|2182.57|2171.07|2183.29|2171.79|2183.36|2171.86|2182.52|2171.02|25
1736989420000|2025-01-16 01:03:40|2183.35|2171.85|2183.77|2172.27|2183.77|2172.27|2182.77|2171.27|21
1736989430000|2025-01-16 01:03:50|2183.71|2172.21|2183.84|2172.34|2183.84|2172.34|2183.6|2172.1|19
1736989440000|2025-01-16 01:04:00|2183.81|2172.31|2183.81|2172.31|2183.81|2172.31|2183.81|2172.31|1
1736989450000|2025-01-16 01:04:10|2183.74|2172.24|2183.81|2172.31|2183.84|2172.34|2183.53|2172.03|11
1736989460000|2025-01-16 01:04:20|2183.8|2172.3|2183.4|2171.9|2183.8|2172.3|2182.83|2171.33|17
1736989470000|2025-01-16 01:04:30|2183.38|2171.88|2183.7|2172.2|2183.7|2172.2|2183.31|2171.81|22
1736989480000|2025-01-16 01:04:40|2183.66|2172.16|2183.47|2171.97|2183.68|2172.18|2183.47|2171.97|16
1736989490000|2025-01-16 01:04:50|2183.42|2171.92|2183.84|2172.34|2183.84|2172.34|2183.41|2171.91|19
1736989500000|2025-01-16 01:05:00|2184.16|2172.66|2184.49|2172.99|2184.49|2172.99|2184.16|2172.66|2
1736989510000|2025-01-16 01:05:10|2185.12|2173.62|2187.32|2175.82|2187.32|2175.82|2185.12|2173.62|4
1736989520000|2025-01-16 01:05:20|2187.38|2175.88|2187.42|2175.92|2187.42|2175.92|2187.38|2175.88|6
1736989530000|2025-01-16 01:05:30|2187.38|2175.88|2187.33|2175.83|2187.38|2175.88|2187.32|2175.82|10
1736989540000|2025-01-16 01:05:40|2187.39|2175.89|2187.42|2175.92|2187.42|2175.92|2187.39|2175.89|2
1736989560000|2025-01-16 01:06:00|2188.11|2176.61|2188.79|2177.29|2188.79|2177.29|2188.11|2176.61|2
1736989570000|2025-01-16 01:06:10|2189.28|2177.78|2189.77|2178.27|2189.77|2178.27|2189.28|2177.78|6
1736989580000|2025-01-16 01:06:20|2189.76|2178.26|2189.56|2178.06|2189.76|2178.26|2189.31|2177.81|8
1736989590000|2025-01-16 01:06:30|2189.5|2178|2188.8|2177.3|2189.53|2178.03|2188.8|2177.3|11
1736989600000|2025-01-16 01:06:40|2187.41|2175.91|2185.99|2174.49|2187.41|2175.91|2185.99|2174.49|10
1736989610000|2025-01-16 01:06:50|2186.05|2174.55|2184.24|2172.74|2186.54|2175.04|2183.54|2172.04|28
1736989620000|2025-01-16 01:07:00|2184.43|2172.93|2184.91|2173.41|2184.91|2173.41|2184.33|2172.83|21
1736989630000|2025-01-16 01:07:10|2185.43|2173.93|2186.18|2174.68|2186.18|2174.68|2185.39|2173.89|18
1736989640000|2025-01-16 01:07:20|2186.24|2174.74|2187.3|2175.8|2187.42|2175.92|2186.11|2174.61|15
1736989650000|2025-01-16 01:07:30|2187.43|2175.93|2187.82|2176.32|2187.92|2176.42|2187.43|2175.93|22
1736989660000|2025-01-16 01:07:40|2187.78|2176.28|2188.57|2177.07|2188.84|2177.34|2187.45|2175.95|24
1736989670000|2025-01-16 01:07:50|2188.6|2177.1|2190.03|2178.53|2190.03|2178.53|2188.6|2177.1|21
1736989680000|2025-01-16 01:08:00|2189.97|2178.47|2190.29|2178.79|2190.3|2178.8|2189.62|2178.12|24
1736989690000|2025-01-16 01:08:10|2190.3|2178.8|2190.62|2179.12|2190.62|2179.12|2190.3|2178.8|10
1736989700000|2025-01-16 01:08:20|2190.6|2179.1|2189.05|2177.55|2190.6|2179.1|2188.98|2177.48|22
1736989710000|2025-01-16 01:08:30|2188.69|2177.19|2187.82|2176.32|2188.69|2177.19|2187.3|2175.8|20
1736989720000|2025-01-16 01:08:40|2187.87|2176.37|2188.48|2176.98|2188.48|2176.98|2187.87|2176.37|16
1736989730000|2025-01-16 01:08:50|2188.49|2176.99|2189.51|2178.01|2189.51|2178.01|2188.49|2176.99|16
1736989740000|2025-01-16 01:09:00|2189.48|2177.98|2188.31|2176.81|2189.48|2177.98|2187.76|2176.26|27
1736989750000|2025-01-16 01:09:10|2188.29|2176.79|2188.99|2177.49|2189.01|2177.51|2187.98|2176.48|27
1736989760000|2025-01-16 01:09:20|2188.94|2177.44|2188.8|2177.3|2189.08|2177.58|2188.73|2177.23|25
1736989770000|2025-01-16 01:09:30|2188.69|2177.19|2188.48|2176.98|2189.03|2177.53|2188.48|2176.98|16
1736989780000|2025-01-16 01:09:40|2188.43|2176.93|2188.22|2176.72|2188.5|2177|2187.53|2176.03|19
1736989790000|2025-01-16 01:09:50|2188.14|2176.64|2188.79|2177.29|2189|2177.5|2187.57|2176.07|22
1736989800000|2025-01-16 01:10:00|2188.57|2177.07|2188.76|2177.26|2188.95|2177.45|2187.8|2176.3|23
1736989810000|2025-01-16 01:10:10|2188.7|2177.2|2189.27|2177.77|2189.54|2178.04|2188.7|2177.2|19
1736989820000|2025-01-16 01:10:20|2189.46|2177.96|2190.43|2178.93|2190.43|2178.93|2189.41|2177.91|25
1736989830000|2025-01-16 01:10:30|2190.48|2178.98|2190.62|2179.12|2190.62|2179.12|2190.28|2178.78|15
1736989840000|2025-01-16 01:10:40|2191.31|2179.81|2191.04|2179.54|2191.62|2180.12|2190.94|2179.44|14
1736989850000|2025-01-16 01:10:50|2191.19|2179.69|2191.66|2180.16|2191.73|2180.23|2191.05|2179.55|24
1736989860000|2025-01-16 01:11:00|2191.7|2180.2|2190.38|2178.88|2191.7|2180.2|2190.13|2178.63|15
1736989870000|2025-01-16 01:11:10|2190.36|2178.86|2191.22|2179.72|2191.82|2180.32|2190.09|2178.59|20
1736989880000|2025-01-16 01:11:20|2191.11|2179.61|2190.17|2178.67|2191.11|2179.61|2190.11|2178.61|19
1736989890000|2025-01-16 01:11:30|2190.14|2178.64|2190.28|2178.78|2190.39|2178.89|2189.38|2177.88|30
1736989900000|2025-01-16 01:11:40|2190.33|2178.83|2190.57|2179.07|2190.64|2179.14|2190.21|2178.71|23
1736989910000|2025-01-16 01:11:50|2190.62|2179.12|2189.69|2178.19|2190.62|2179.12|2189.69|2178.19|17
1736989920000|2025-01-16 01:12:00|2189.64|2178.14|2185.46|2173.96|2189.64|2178.14|2185.41|2173.91|33
1736989930000|2025-01-16 01:12:10|2185.3|2173.8|2185.38|2173.88|2185.92|2174.42|2184.87|2173.37|17
1736989940000|2025-01-16 01:12:20|2185.33|2173.83|2184.45|2172.95|2185.37|2173.87|2184.45|2172.95|22
1736989950000|2025-01-16 01:12:30|2184.36|2172.86|2183.86|2172.36|2184.76|2173.26|2183.74|2172.24|28
1736989960000|2025-01-16 01:12:40|2183.83|2172.33|2184.35|2172.85|2184.62|2173.12|2183.78|2172.28|20
1736989970000|2025-01-16 01:12:50|2184.25|2172.75|2183.12|2171.62|2184.3|2172.8|2183.12|2171.62|18
1736989980000|2025-01-16 01:13:00|2183.18|2171.68|2183.03|2171.53|2183.49|2171.99|2182.52|2171.02|22
1736989990000|2025-01-16 01:13:10|2182.92|2171.42|2182.14|2170.64|2183.17|2171.67|2182.14|2170.64|29
1736990000000|2025-01-16 01:13:20|2182.08|2170.58|2182.83|2171.33|2182.83|2171.33|2181.74|2170.24|23
1736990010000|2025-01-16 01:13:30|2182.88|2171.38|2182.89|2171.39|2183.42|2171.92|2182.7|2171.2|22
1736990020000|2025-01-16 01:13:40|2182.9|2171.4|2183.87|2172.37|2183.92|2172.42|2182.9|2171.4|18
1736990030000|2025-01-16 01:13:50|2183.8|2172.3|2184.65|2173.15|2184.74|2173.24|2183.8|2172.3|26
1736990040000|2025-01-16 01:14:00|2184.6|2173.1|2185.58|2174.08|2185.63|2174.13|2183.96|2172.46|28
1736990050000|2025-01-16 01:14:10|2185.69|2174.19|2186.38|2174.88|2186.38|2174.88|2185.6|2174.1|13
1736990060000|2025-01-16 01:14:20|2186.35|2174.85|2186.54|2175.04|2186.69|2175.19|2186.33|2174.83|16
1736990070000|2025-01-16 01:14:30|2186.14|2174.64|2186.2|2174.7|2186.53|2175.03|2186.03|2174.53|17
1736990080000|2025-01-16 01:14:40|2186.31|2174.81|2187.16|2175.66|2187.16|2175.66|2186.31|2174.81|23
1736990090000|2025-01-16 01:14:50|2187.21|2175.71|2187.32|2175.82|2187.46|2175.96|2187.21|2175.71|16
1736990100000|2025-01-16 01:15:00|2187.26|2175.76|2186.91|2175.41|2187.36|2175.86|2186.91|2175.41|15
1736990110000|2025-01-16 01:15:10|2185.91|2174.41|2185.96|2174.46|2185.96|2174.46|2184.75|2173.25|17
1736990120000|2025-01-16 01:15:20|2185.91|2174.41|2188.61|2177.11|2188.61|2177.11|2185.91|2174.41|30
1736990130000|2025-01-16 01:15:30|2188.85|2177.35|2189.58|2178.08|2189.59|2178.09|2188.85|2177.35|24
1736990140000|2025-01-16 01:15:40|2189.63|2178.13|2189.96|2178.46|2190.14|2178.64|2189.47|2177.97|24
1736990150000|2025-01-16 01:15:50|2189.91|2178.41|2189.56|2178.06|2189.91|2178.41|2189.11|2177.61|23
1736990160000|2025-01-16 01:16:00|2189.45|2177.95|2189.88|2178.38|2189.88|2178.38|2188.51|2177.01|28
1736990170000|2025-01-16 01:16:10|2189.93|2178.43|2187.42|2175.92|2189.99|2178.49|2187.18|2175.68|26
1736990180000|2025-01-16 01:16:20|2187.28|2175.78|2186.69|2175.19|2187.28|2175.78|2186.48|2174.98|19
1736990190000|2025-01-16 01:16:30|2186.68|2175.18|2184.98|2173.48|2186.73|2175.23|2184.98|2173.48|27
1736990200000|2025-01-16 01:16:40|2185.03|2173.53|2184.16|2172.66|2185.63|2174.13|2183.85|2172.35|22
1736990210000|2025-01-16 01:16:50|2184.11|2172.61|2183.72|2172.22|2184.16|2172.66|2183.6|2172.1|29
1736990220000|2025-01-16 01:17:00|2183.5|2172|2182.63|2171.13|2183.5|2172|2182.5|2171|23
1736990230000|2025-01-16 01:17:10|2182.67|2171.17|2181.15|2169.65|2182.68|2171.18|2181.09|2169.59|20
1736990240000|2025-01-16 01:17:20|2181.16|2169.66|2181.63|2170.13|2181.63|2170.13|2180.83|2169.33|21
1736990250000|2025-01-16 01:17:30|2181.75|2170.25|2181.72|2170.22|2182.4|2170.9|2181.65|2170.15|25
1736990260000|2025-01-16 01:17:40|2181.67|2170.17|2181.54|2170.04|2181.91|2170.41|2181.34|2169.84|23
1736990270000|2025-01-16 01:17:50|2181.49|2169.99|2182.47|2170.97|2182.47|2170.97|2181.23|2169.73|23
1736990280000|2025-01-16 01:18:00|2182.56|2171.06|2181.09|2169.59|2182.73|2171.23|2180.93|2169.43|16
1736990290000|2025-01-16 01:18:10|2180.95|2169.45|2180.75|2169.25|2180.95|2169.45|2180.75|2169.25|13
1736990300000|2025-01-16 01:18:20|2179.7|2168.2|2178.89|2167.39|2179.7|2168.2|2178.89|2167.39|7
1736990310000|2025-01-16 01:18:30|2178.81|2167.31|2178.84|2167.34|2178.84|2167.34|2178.65|2167.15|9
1736990320000|2025-01-16 01:18:40|2179.79|2168.29|2179.65|2168.15|2179.79|2168.29|2179.24|2167.74|22
1736990330000|2025-01-16 01:18:50|2179.59|2168.09|2181.62|2170.12|2181.62|2170.12|2179.22|2167.72|27
1736990340000|2025-01-16 01:19:00|2181.63|2170.13|2182.19|2170.69|2182.19|2170.69|2180.55|2169.05|23
1736990350000|2025-01-16 01:19:10|2182.18|2170.68|2181.7|2170.2|2182.32|2170.82|2181.58|2170.08|21
1736990360000|2025-01-16 01:19:20|2181.75|2170.25|2183.17|2171.67|2183.18|2171.68|2181.75|2170.25|20
1736990370000|2025-01-16 01:19:30|2183.14|2171.64|2182.94|2171.44|2183.15|2171.65|2182.52|2171.02|16
1736990380000|2025-01-16 01:19:40|2182.95|2171.45|2183.05|2171.55|2183.18|2171.68|2182.91|2171.41|25
1736990390000|2025-01-16 01:19:50|2182.93|2171.43|2182.68|2171.18|2183.06|2171.56|2182.22|2170.72|24
1736990400000|2025-01-16 01:20:00|2182.72|2171.22|2180.64|2169.14|2182.83|2171.33|2180.64|2169.14|29
1736990410000|2025-01-16 01:20:10|2180.75|2169.25|2181.33|2169.83|2181.45|2169.95|2180.43|2168.93|25
1736990420000|2025-01-16 01:20:20|2181.37|2169.87|2181.83|2170.33|2181.92|2170.42|2180.66|2169.16|28
1736990430000|2025-01-16 01:20:30|2181.82|2170.32|2181.42|2169.92|2181.82|2170.32|2181.01|2169.51|23
1736990440000|2025-01-16 01:20:40|2181.38|2169.88|2177.57|2166.07|2181.38|2169.88|2177.57|2166.07|30
1736990450000|2025-01-16 01:20:50|2177.53|2166.03|2176.35|2164.85|2177.53|2166.03|2176.33|2164.83|21
1736990460000|2025-01-16 01:21:00|2176.46|2164.96|2177.83|2166.33|2177.83|2166.33|2176.21|2164.71|23
1736990470000|2025-01-16 01:21:10|2177.67|2166.17|2180.04|2168.54|2180.04|2168.54|2177.67|2166.17|32
1736990480000|2025-01-16 01:21:20|2180.28|2168.78|2180.77|2169.27|2180.77|2169.27|2180.09|2168.59|24
1736990490000|2025-01-16 01:21:30|2180.8|2169.3|2179.2|2167.7|2180.8|2169.3|2179.11|2167.61|24
1736990500000|2025-01-16 01:21:40|2179.28|2167.78|2179.34|2167.84|2179.56|2168.06|2178.6|2167.1|25
1736990510000|2025-01-16 01:21:50|2179.43|2167.93|2179.28|2167.78|2179.49|2167.99|2178.59|2167.09|25
1736990520000|2025-01-16 01:22:00|2179.27|2167.77|2178.83|2167.33|2179.32|2167.82|2178.68|2167.18|28
1736990530000|2025-01-16 01:22:10|2178.84|2167.34|2177.37|2165.87|2179.27|2167.77|2177.22|2165.72|25
1736990540000|2025-01-16 01:22:20|2177.41|2165.91|2177.2|2165.7|2177.41|2165.91|2176.5|2165|24
1736990550000|2025-01-16 01:22:30|2177.08|2165.58|2177.74|2166.24|2177.74|2166.24|2176.14|2164.64|23
1736990560000|2025-01-16 01:22:40|2177.83|2166.33|2180.58|2169.08|2180.58|2169.08|2177.74|2166.24|24
1736990570000|2025-01-16 01:22:50|2180.61|2169.11|2181.65|2170.15|2181.94|2170.44|2180.61|2169.11|23
1736990580000|2025-01-16 01:23:00|2181.69|2170.19|2182.78|2171.28|2183.22|2171.72|2181.64|2170.14|24
1736990590000|2025-01-16 01:23:10|2182.74|2171.24|2183.78|2172.28|2183.78|2172.28|2182.44|2170.94|15
1736990600000|2025-01-16 01:23:20|2183.79|2172.29|2184.36|2172.86|2184.81|2173.31|2183.79|2172.29|21
1736990610000|2025-01-16 01:23:30|2184.3|2172.8|2184.67|2173.17|2184.83|2173.33|2184.23|2172.73|20
1736990620000|2025-01-16 01:23:40|2184.61|2173.11|2183.7|2172.2|2184.61|2173.11|2183.7|2172.2|18
1736990630000|2025-01-16 01:23:50|2183.31|2171.81|2183.54|2172.04|2183.67|2172.17|2183.31|2171.81|21
1736990640000|2025-01-16 01:24:00|2183.57|2172.07|2185.03|2173.53|2185.03|2173.53|2183.01|2171.51|19
1736990650000|2025-01-16 01:24:10|2185.14|2173.64|2185.74|2174.24|2185.74|2174.24|2185.14|2173.64|11
1736990660000|2025-01-16 01:24:20|2185.88|2174.38|2187.72|2176.22|2187.72|2176.22|2185.72|2174.22|10
1736990670000|2025-01-16 01:24:30|2187.95|2176.45|2187.52|2176.02|2187.97|2176.47|2187.24|2175.74|15
1736990680000|2025-01-16 01:24:40|2187.48|2175.98|2187.24|2175.74|2187.57|2176.07|2187.13|2175.63|13
1736990690000|2025-01-16 01:24:50|2187.35|2175.85|2187.39|2175.89|2187.49|2175.99|2187.3|2175.8|12
1736990700000|2025-01-16 01:25:00|2187.45|2175.95|2188.02|2176.52|2188.23|2176.73|2187.45|2175.95|24
1736990710000|2025-01-16 01:25:10|2187.96|2176.46|2187.08|2175.58|2187.96|2176.46|2187.08|2175.58|18
1736990720000|2025-01-16 01:25:20|2187.14|2175.64|2186.75|2175.25|2188.55|2177.05|2186.56|2175.06|31
1736990730000|2025-01-16 01:25:30|2186.9|2175.4|2187.24|2175.74|2187.52|2176.02|2186.9|2175.4|16
1736990740000|2025-01-16 01:25:40|2187.18|2175.68|2187.19|2175.69|2187.39|2175.89|2186.42|2174.92|17
1736990750000|2025-01-16 01:25:50|2187.15|2175.65|2187.33|2175.83|2187.33|2175.83|2187.04|2175.54|22
1736990760000|2025-01-16 01:26:00|2187.32|2175.82|2186.88|2175.38|2187.32|2175.82|2186.36|2174.86|24
1736990770000|2025-01-16 01:26:10|2186.87|2175.37|2186.38|2174.88|2187.35|2175.85|2186.3|2174.8|25
1736990780000|2025-01-16 01:26:20|2186.37|2174.87|2186.4|2174.9|2186.54|2175.04|2186.15|2174.65|18
1736990790000|2025-01-16 01:26:30|2186.42|2174.92|2186.28|2174.78|2186.57|2175.07|2186.28|2174.78|23
1736990800000|2025-01-16 01:26:40|2186.23|2174.73|2185.76|2174.26|2186.43|2174.93|2185.72|2174.22|12
1736990810000|2025-01-16 01:26:50|2185.81|2174.31|2186.21|2174.71|2186.28|2174.78|2185.81|2174.31|11
1736990820000|2025-01-16 01:27:00|2186.06|2174.56|2186.06|2174.56|2186.1|2174.6|2185.33|2173.83|21
1736990830000|2025-01-16 01:27:10|2186.12|2174.62|2187|2175.5|2187.61|2176.11|2186.12|2174.62|19
1736990840000|2025-01-16 01:27:20|2187.23|2175.73|2187.13|2175.63|2187.5|2176|2186.75|2175.25|13
1736990850000|2025-01-16 01:27:30|2187.08|2175.58|2186.68|2175.18|2187.08|2175.58|2186.65|2175.15|13
1736990860000|2025-01-16 01:27:40|2187.06|2175.56|2189.08|2177.58|2189.79|2178.29|2187.06|2175.56|15
1736990870000|2025-01-16 01:27:50|2189.14|2177.64|2188.86|2177.36|2189.14|2177.64|2188.64|2177.14|19
1736990880000|2025-01-16 01:28:00|2188.81|2177.31|2189.66|2178.16|2189.66|2178.16|2188.57|2177.07|17
1736990890000|2025-01-16 01:28:10|2189.71|2178.21|2190.47|2178.97|2190.5|2179|2189.71|2178.21|10
1736990900000|2025-01-16 01:28:20|2190.52|2179.02|2189.95|2178.45|2190.62|2179.12|2189.84|2178.34|19
1736990910000|2025-01-16 01:28:30|2189.9|2178.4|2190.01|2178.51|2190.02|2178.52|2189.82|2178.32|18
1736990920000|2025-01-16 01:28:40|2189.96|2178.46|2189.94|2178.44|2190.21|2178.71|2189.79|2178.29|17
1736990930000|2025-01-16 01:28:50|2189.99|2178.49|2190.4|2178.9|2190.46|2178.96|2189.63|2178.13|17
1736990940000|2025-01-16 01:29:00|2190.35|2178.85|2190.48|2178.98|2191.07|2179.57|2189.99|2178.49|17
1736990950000|2025-01-16 01:29:10|2190.54|2179.04|2190.58|2179.08|2191.25|2179.75|2190.51|2179.01|20
1736990960000|2025-01-16 01:29:20|2190.64|2179.14|2192.27|2180.77|2192.28|2180.78|2190.64|2179.14|18
1736990970000|2025-01-16 01:29:30|2192.28|2180.78|2192.82|2181.32|2192.84|2181.34|2192.27|2180.77|22
1736990980000|2025-01-16 01:29:40|2192.87|2181.37|2193.08|2181.58|2193.11|2181.61|2192.87|2181.37|11
1736990990000|2025-01-16 01:29:50|2193.06|2181.56|2192.56|2181.06|2193.06|2181.56|2192.39|2180.89|18
1736991000000|2025-01-16 01:30:00|2192.5|2181|2190.78|2179.28|2192.5|2181|2190.71|2179.21|25
1736991010000|2025-01-16 01:30:10|2190.72|2179.22|2188.78|2177.28|2190.87|2179.37|2188.78|2177.28|28
1736991020000|2025-01-16 01:30:20|2188.72|2177.22|2188.19|2176.69|2188.72|2177.22|2188.11|2176.61|26
1736991030000|2025-01-16 01:30:30|2188.11|2176.61|2187.83|2176.33|2188.11|2176.61|2187.61|2176.11|18
1736991040000|2025-01-16 01:30:40|2187.99|2176.49|2187.85|2176.35|2188.24|2176.74|2187.85|2176.35|8
1736991050000|2025-01-16 01:30:50|2187.84|2176.34|2187.36|2175.86|2188.42|2176.92|2187.36|2175.86|22
1736991060000|2025-01-16 01:31:00|2187.4|2175.9|2186.53|2175.03|2187.54|2176.04|2186.18|2174.68|23
1736991070000|2025-01-16 01:31:10|2186.42|2174.92|2185.31|2173.81|2186.42|2174.92|2185.31|2173.81|16
1736991080000|2025-01-16 01:31:20|2184.18|2172.68|2184.18|2172.68|2184.18|2172.68|2184.18|2172.68|1
1736991090000|2025-01-16 01:31:30|2183.32|2171.82|2182.34|2170.84|2183.82|2172.32|2182.34|2170.84|28
1736991100000|2025-01-16 01:31:40|2182.24|2170.74|2182.43|2170.93|2182.89|2171.39|2182.24|2170.74|22
1736991110000|2025-01-16 01:31:50|2182.49|2170.99|2181.86|2170.36|2182.59|2171.09|2181.6|2170.1|29
1736991120000|2025-01-16 01:32:00|2181.85|2170.35|2181.36|2169.86|2182.24|2170.74|2181.12|2169.62|24
1736991130000|2025-01-16 01:32:10|2181.07|2169.57|2181.32|2169.82|2181.53|2170.03|2180.43|2168.93|30
1736991140000|2025-01-16 01:32:20|2181.26|2169.76|2183.11|2171.61|2183.11|2171.61|2180.66|2169.16|16
1736991150000|2025-01-16 01:32:30|2183.16|2171.66|2181.13|2169.63|2183.16|2171.66|2181.13|2169.63|21
1736991160000|2025-01-16 01:32:40|2181.08|2169.58|2182.31|2170.81|2182.31|2170.81|2180.97|2169.47|24
1736991170000|2025-01-16 01:32:50|2182.32|2170.82|2183.94|2172.44|2184.07|2172.57|2182.3|2170.8|31
1736991180000|2025-01-16 01:33:00|2183.97|2172.47|2183.95|2172.45|2184.21|2172.71|2183.68|2172.18|22
1736991190000|2025-01-16 01:33:10|2184.04|2172.54|2184.17|2172.67|2184.17|2172.67|2183.87|2172.37|20
1736991200000|2025-01-16 01:33:20|2184.06|2172.56|2182.4|2170.9|2184.08|2172.58|2182.4|2170.9|26
1736991210000|2025-01-16 01:33:30|2182.35|2170.85|2183.01|2171.51|2183.15|2171.65|2182.27|2170.77|16
1736991220000|2025-01-16 01:33:40|2182.96|2171.46|2183.82|2172.32|2184.15|2172.65|2182.96|2171.46|21
1736991230000|2025-01-16 01:33:50|2183.87|2172.37|2183.8|2172.3|2183.95|2172.45|2183.32|2171.82|27
1736991240000|2025-01-16 01:34:00|2183.56|2172.06|2185.47|2173.97|2185.6|2174.1|2183.56|2172.06|23
1736991250000|2025-01-16 01:34:10|2185.53|2174.03|2184.98|2173.48|2185.75|2174.25|2184.93|2173.43|17
1736991260000|2025-01-16 01:34:20|2184.99|2173.49|2183.32|2171.82|2184.99|2173.49|2183.28|2171.78|29
1736991270000|2025-01-16 01:34:30|2183.34|2171.84|2183.58|2172.08|2184.17|2172.67|2183.34|2171.84|21
1736991280000|2025-01-16 01:34:40|2183.54|2172.04|2183.85|2172.35|2184.11|2172.61|2183.31|2171.81|17
1736991290000|2025-01-16 01:34:50|2183.8|2172.3|2182.82|2171.32|2183.92|2172.42|2182.24|2170.74|22
1736991300000|2025-01-16 01:35:00|2182.97|2171.47|2182.43|2170.93|2183.02|2171.52|2181.76|2170.26|20
1736991310000|2025-01-16 01:35:10|2182.48|2170.98|2183.28|2171.78|2183.29|2171.79|2182.48|2170.98|18
1736991320000|2025-01-16 01:35:20|2183.21|2171.71|2182.34|2170.84|2183.27|2171.77|2182.19|2170.69|26
1736991330000|2025-01-16 01:35:30|2182.33|2170.83|2184.1|2172.6|2184.1|2172.6|2182.33|2170.83|13
1736991340000|2025-01-16 01:35:40|2184.08|2172.58|2184.45|2172.95|2184.48|2172.98|2183.97|2172.47|27
1736991350000|2025-01-16 01:35:50|2184.4|2172.9|2183.93|2172.43|2184.53|2173.03|2183.45|2171.95|29
1736991360000|2025-01-16 01:36:00|2184.03|2172.53|2185.75|2174.25|2185.75|2174.25|2184.03|2172.53|21
1736991370000|2025-01-16 01:36:10|2186.74|2175.24|2187.47|2175.97|2187.59|2176.09|2186.74|2175.24|12
1736991380000|2025-01-16 01:36:20|2187.49|2175.99|2184.93|2173.43|2187.49|2175.99|2184.81|2173.31|24
1736991390000|2025-01-16 01:36:30|2184.92|2173.42|2184.76|2173.26|2185.09|2173.59|2184.47|2172.97|26
1736991400000|2025-01-16 01:36:40|2184.87|2173.37|2185.61|2174.11|2185.65|2174.15|2184.87|2173.37|21
1736991410000|2025-01-16 01:36:50|2185.62|2174.12|2185.75|2174.25|2186.67|2175.17|2185.52|2174.02|22
1736991420000|2025-01-16 01:37:00|2185.38|2173.88|2184.53|2173.03|2185.42|2173.92|2184.28|2172.78|31
1736991430000|2025-01-16 01:37:10|2184.54|2173.04|2184.07|2172.57|2185.04|2173.54|2184.07|2172.57|21
1736991440000|2025-01-16 01:37:20|2183.99|2172.49|2183.8|2172.3|2184.03|2172.53|2183.8|2172.3|7
1736991450000|2025-01-16 01:37:30|2183.82|2172.32|2185.58|2174.08|2185.58|2174.08|2183.82|2172.32|16
1736991460000|2025-01-16 01:37:40|2185.64|2174.14|2186.68|2175.18|2186.86|2175.36|2185.64|2174.14|22
1736991470000|2025-01-16 01:37:50|2186.71|2175.21|2185.9|2174.4|2186.76|2175.26|2185.9|2174.4|29
1736991480000|2025-01-16 01:38:00|2186.01|2174.51|2185.92|2174.42|2186.24|2174.74|2185.62|2174.12|14
1736991490000|2025-01-16 01:38:10|2185.75|2174.25|2187.08|2175.58|2187.08|2175.58|2185.59|2174.09|22
1736991500000|2025-01-16 01:38:20|2187.14|2175.64|2187.07|2175.57|2187.14|2175.64|2186.73|2175.23|19
1736991510000|2025-01-16 01:38:30|2187.11|2175.61|2187.87|2176.37|2188.25|2176.75|2187.11|2175.61|27
1736991520000|2025-01-16 01:38:40|2187.84|2176.34|2188.22|2176.72|2188.27|2176.77|2187.8|2176.3|13
1736991530000|2025-01-16 01:38:50|2188.16|2176.66|2188.12|2176.62|2189.09|2177.59|2187.35|2175.85|26
1736991540000|2025-01-16 01:39:00|2188.18|2176.68|2191.12|2179.62|2191.12|2179.62|2188.18|2176.68|27
1736991550000|2025-01-16 01:39:10|2191.3|2179.8|2189.83|2178.33|2191.79|2180.29|2189.83|2178.33|27
1736991560000|2025-01-16 01:39:20|2189.77|2178.27|2190.39|2178.89|2190.47|2178.97|2189.5|2178|18
1736991570000|2025-01-16 01:39:30|2190.37|2178.87|2191.3|2179.8|2191.3|2179.8|2190.32|2178.82|20
1736991580000|2025-01-16 01:39:40|2191.6|2180.1|2191.34|2179.84|2191.81|2180.31|2190.98|2179.48|25
1736991590000|2025-01-16 01:39:50|2191.3|2179.8|2191.58|2180.08|2192.07|2180.57|2191.25|2179.75|23
1736991600000|2025-01-16 01:40:00|2191.34|2179.84|2188.67|2177.17|2191.83|2180.33|2188.67|2177.17|31
1736991610000|2025-01-16 01:40:10|2188.78|2177.28|2189.13|2177.63|2189.13|2177.63|2187.74|2176.24|27
1736991620000|2025-01-16 01:40:20|2189.11|2177.61|2189.18|2177.68|2189.72|2178.22|2189.02|2177.52|31
1736991630000|2025-01-16 01:40:30|2189.23|2177.73|2189.99|2178.49|2190.11|2178.61|2189.08|2177.58|19
1736991640000|2025-01-16 01:40:40|2189.94|2178.44|2189.6|2178.1|2190.07|2178.57|2189.6|2178.1|18
1736991650000|2025-01-16 01:40:50|2189.71|2178.21|2190.53|2179.03|2190.53|2179.03|2189.71|2178.21|22
1736991660000|2025-01-16 01:41:00|2190.62|2179.12|2189.18|2177.68|2190.62|2179.12|2188.39|2176.89|26
1736991670000|2025-01-16 01:41:10|2189.28|2177.78|2189.06|2177.56|2189.28|2177.78|2188.38|2176.88|25
1736991680000|2025-01-16 01:41:20|2189.11|2177.61|2188.72|2177.22|2189.57|2178.07|2188.72|2177.22|18
1736991690000|2025-01-16 01:41:30|2188.65|2177.15|2188.37|2176.87|2189.26|2177.76|2188.34|2176.84|18
1736991700000|2025-01-16 01:41:40|2188.47|2176.97|2187.26|2175.76|2188.54|2177.04|2187.04|2175.54|21
1736991710000|2025-01-16 01:41:50|2187.21|2175.71|2187.59|2176.09|2187.66|2176.16|2187.04|2175.54|22
1736991720000|2025-01-16 01:42:00|2187.21|2175.71|2185.49|2173.99|2187.21|2175.71|2184.99|2173.49|26
1736991730000|2025-01-16 01:42:10|2185.46|2173.96|2184.93|2173.43|2185.52|2174.02|2184.73|2173.23|23
1736991740000|2025-01-16 01:42:20|2185.29|2173.79|2184.65|2173.15|2185.29|2173.79|2184.32|2172.82|30
1736991750000|2025-01-16 01:42:30|2184.71|2173.21|2184.29|2172.79|2184.97|2173.47|2184.29|2172.79|21
1736991760000|2025-01-16 01:42:40|2184.24|2172.74|2184.54|2173.04|2184.65|2173.15|2184.07|2172.57|18
1736991770000|2025-01-16 01:42:50|2184.53|2173.03|2184.19|2172.69|2184.65|2173.15|2184.19|2172.69|19
1736991780000|2025-01-16 01:43:00|2184.13|2172.63|2184.56|2173.06|2184.76|2173.26|2184.1|2172.6|19
1736991790000|2025-01-16 01:43:10|2184.5|2173|2185.47|2173.97|2185.47|2173.97|2184.39|2172.89|18
1736991800000|2025-01-16 01:43:20|2185.62|2174.12|2185.4|2173.9|2185.62|2174.12|2185.4|2173.9|15
1736991810000|2025-01-16 01:43:30|2185.28|2173.78|2185.58|2174.08|2185.68|2174.18|2184.93|2173.43|24
1736991820000|2025-01-16 01:43:40|2185.64|2174.14|2185.49|2173.99|2185.8|2174.3|2185.43|2173.93|17
1736991830000|2025-01-16 01:43:50|2185.45|2173.95|2184.83|2173.33|2185.45|2173.95|2184.48|2172.98|14
1736991840000|2025-01-16 01:44:00|2184.89|2173.39|2185.11|2173.61|2185.11|2173.61|2184.89|2173.39|3
1736991850000|2025-01-16 01:44:10|2186.09|2174.59|2186.48|2174.98|2186.5|2175|2186.09|2174.59|21
1736991860000|2025-01-16 01:44:20|2186.5|2175|2185.69|2174.19|2186.5|2175|2185.53|2174.03|14
1736991870000|2025-01-16 01:44:30|2185.74|2174.24|2186.69|2175.19|2186.73|2175.23|2185.74|2174.24|17
1736991880000|2025-01-16 01:44:40|2186.78|2175.28|2187.09|2175.59|2187.09|2175.59|2186.56|2175.06|15
1736991890000|2025-01-16 01:44:50|2187.24|2175.74|2186.76|2175.26|2187.37|2175.87|2186.69|2175.19|21
1736991900000|2025-01-16 01:45:00|2186.81|2175.31|2188.73|2177.23|2188.73|2177.23|2186.81|2175.31|16
1736991910000|2025-01-16 01:45:10|2188.75|2177.25|2188.75|2177.25|2188.75|2177.25|2188.75|2177.25|1
1736991920000|2025-01-16 01:45:20|2188.73|2177.23|2188.67|2177.17|2188.73|2177.23|2188.67|2177.17|2
1736991930000|2025-01-16 01:45:30|2188.52|2177.02|2188.61|2177.11|2188.7|2177.2|2187.91|2176.41|15
1736991940000|2025-01-16 01:45:40|2188.67|2177.17|2188.63|2177.13|2188.75|2177.25|2188.55|2177.05|8
1736991950000|2025-01-16 01:45:50|2188.68|2177.18|2188.75|2177.25|2188.75|2177.25|2188.37|2176.87|14
1736991960000|2025-01-16 01:46:00|2188.74|2177.24|2188.43|2176.93|2188.75|2177.25|2188.38|2176.88|13
1736991970000|2025-01-16 01:46:10|2188.47|2176.97|2188.75|2177.25|2188.75|2177.25|2188.47|2176.97|7
1736991980000|2025-01-16 01:46:20|2188.39|2176.89|2188.56|2177.06|2188.72|2177.22|2188.39|2176.89|10
1736991990000|2025-01-16 01:46:30|2188.57|2177.07|2188.75|2177.25|2188.75|2177.25|2188.57|2177.07|3
1736992000000|2025-01-16 01:46:40|2189.92|2178.42|2191.28|2179.78|2191.79|2180.29|2189.92|2178.42|9
1736992010000|2025-01-16 01:46:50|2191.17|2179.67|2189.6|2178.1|2191.21|2179.71|2189.6|2178.1|22
1736992020000|2025-01-16 01:47:00|2189.5|2178|2188.64|2177.14|2189.55|2178.05|2188.64|2177.14|25
1736992030000|2025-01-16 01:47:10|2188.69|2177.19|2187.57|2176.07|2188.69|2177.19|2187.31|2175.81|22
1736992040000|2025-01-16 01:47:20|2187.59|2176.09|2187.53|2176.03|2187.73|2176.23|2187.26|2175.76|19
1736992050000|2025-01-16 01:47:30|2187.59|2176.09|2187.22|2175.72|2187.86|2176.36|2187.22|2175.72|28
1736992060000|2025-01-16 01:47:40|2187.27|2175.77|2187.08|2175.58|2187.28|2175.78|2187.03|2175.53|19
1736992070000|2025-01-16 01:47:50|2187.19|2175.69|2187.73|2176.23|2187.73|2176.23|2187.13|2175.63|23
1736992080000|2025-01-16 01:48:00|2187.68|2176.18|2188|2176.5|2188.24|2176.74|2187.15|2175.65|18
1736992090000|2025-01-16 01:48:10|2187.8|2176.3|2186.55|2175.05|2187.8|2176.3|2186.37|2174.87|23
1736992100000|2025-01-16 01:48:20|2186.65|2175.15|2188.36|2176.86|2188.42|2176.92|2186.65|2175.15|27
1736992110000|2025-01-16 01:48:30|2188.4|2176.9|2187.37|2175.87|2188.4|2176.9|2187.37|2175.87|19
1736992120000|2025-01-16 01:48:40|2187.31|2175.81|2188.4|2176.9|2188.54|2177.04|2187.27|2175.77|20
1736992130000|2025-01-16 01:48:50|2188.59|2177.09|2189.27|2177.77|2190.18|2178.68|2188.59|2177.09|22
1736992140000|2025-01-16 01:49:00|2189.22|2177.72|2189.87|2178.37|2189.87|2178.37|2189.18|2177.68|22
1736992150000|2025-01-16 01:49:10|2190.07|2178.57|2191.12|2179.62|2191.12|2179.62|2190.07|2178.57|25
1736992160000|2025-01-16 01:49:20|2191.17|2179.67|2190.86|2179.36|2191.6|2180.1|2190.86|2179.36|19
1736992170000|2025-01-16 01:49:30|2190.71|2179.21|2189.93|2178.43|2190.71|2179.21|2189.87|2178.37|13
1736992180000|2025-01-16 01:49:40|2189.99|2178.49|2191.2|2179.7|2191.2|2179.7|2189.99|2178.49|15
1736992190000|2025-01-16 01:49:50|2191.36|2179.86|2192.99|2181.49|2193|2181.5|2191.36|2179.86|24
1736992200000|2025-01-16 01:50:00|2193|2181.5|2193.22|2181.72|2193.22|2181.72|2192.41|2180.91|17
1736992210000|2025-01-16 01:50:10|2193.28|2181.78|2193.3|2181.8|2193.3|2181.8|2193.22|2181.72|5
1736992220000|2025-01-16 01:50:20|2193.27|2181.77|2192.98|2181.48|2193.27|2181.77|2192.94|2181.44|12
1736992230000|2025-01-16 01:50:30|2192.99|2181.49|2193.3|2181.8|2193.3|2181.8|2192.98|2181.48|8
1736992250000|2025-01-16 01:50:50|2193.05|2181.55|2192.44|2180.94|2193.05|2181.55|2192.29|2180.79|24
1736992260000|2025-01-16 01:51:00|2192.35|2180.85|2191.36|2179.86|2192.35|2180.85|2191.12|2179.62|24
1736992270000|2025-01-16 01:51:10|2191.03|2179.53|2191.08|2179.58|2191.28|2179.78|2190.83|2179.33|19
1736992280000|2025-01-16 01:51:20|2191.22|2179.72|2191.51|2180.01|2191.51|2180.01|2191.16|2179.66|20
1736992290000|2025-01-16 01:51:30|2191.5|2180|2190.71|2179.21|2192.25|2180.75|2190.15|2178.65|27
1736992300000|2025-01-16 01:51:40|2190.81|2179.31|2192.27|2180.77|2192.32|2180.82|2190.81|2179.31|21
1736992310000|2025-01-16 01:51:50|2192.32|2180.82|2192.56|2181.06|2192.61|2181.11|2192.21|2180.71|16
1736992320000|2025-01-16 01:52:00|2192.5|2181|2193.3|2181.8|2193.3|2181.8|2192.38|2180.88|16
1736992350000|2025-01-16 01:52:30|2194.15|2182.65|2195.3|2183.8|2195.3|2183.8|2194.15|2182.65|9
1736992360000|2025-01-16 01:52:40|2195.26|2183.76|2195.26|2183.76|2195.32|2183.82|2195.26|2183.76|9
1736992370000|2025-01-16 01:52:50|2195.25|2183.75|2195.31|2183.81|2195.31|2183.81|2195.01|2183.51|13
1736992380000|2025-01-16 01:53:00|2195.32|2183.82|2195.32|2183.82|2195.32|2183.82|2195.07|2183.57|9
1736992420000|2025-01-16 01:53:40|2195.92|2184.42|2195.92|2184.42|2195.92|2184.42|2195.92|2184.42|1
1736992520000|2025-01-16 01:55:20|2196.03|2184.53|2197.81|2186.31|2197.81|2186.31|2196.03|2184.53|5
1736992550000|2025-01-16 01:55:50|2198.47|2186.97|2199.13|2187.63|2199.13|2187.63|2198.47|2186.97|2
1736992560000|2025-01-16 01:56:00|2198.96|2187.46|2198.26|2186.76|2198.96|2187.46|2198.26|2186.76|13
1736992570000|2025-01-16 01:56:10|2198.28|2186.78|2198.57|2187.07|2198.59|2187.09|2198.28|2186.78|15
1736992580000|2025-01-16 01:56:20|2198.68|2187.18|2198.75|2187.25|2198.75|2187.25|2198.63|2187.13|3
1736992600000|2025-01-16 01:56:40|2198.45|2186.95|2198.34|2186.84|2198.45|2186.95|2198.34|2186.84|5
1736992610000|2025-01-16 01:56:50|2198.28|2186.78|2196.26|2184.76|2198.34|2186.84|2196.26|2184.76|17
1736992620000|2025-01-16 01:57:00|2196.23|2184.73|2195.92|2184.42|2196.28|2184.78|2195.92|2184.42|16
1736992650000|2025-01-16 01:57:30|2196.02|2184.52|2196.01|2184.51|2196.02|2184.52|2196.01|2184.51|2
1736992660000|2025-01-16 01:57:40|2195.95|2184.45|2195.92|2184.42|2195.95|2184.45|2195.92|2184.42|2
1736992670000|2025-01-16 01:57:50|2195.95|2184.45|2196.01|2184.51|2196.02|2184.52|2195.92|2184.42|13
1736992680000|2025-01-16 01:58:00|2195.92|2184.42|2196.05|2184.55|2196.06|2184.56|2195.92|2184.42|19
1736992690000|2025-01-16 01:58:10|2196.06|2184.56|2198.26|2186.76|2198.26|2186.76|2196.05|2184.55|16
1736992700000|2025-01-16 01:58:20|2198.21|2186.71|2197.65|2186.15|2198.26|2186.76|2197.65|2186.15|9
1736992710000|2025-01-16 01:58:30|2197.61|2186.11|2197.44|2185.94|2197.61|2186.11|2197.44|2185.94|5
1736992720000|2025-01-16 01:58:40|2197.4|2185.9|2197.32|2185.82|2197.65|2186.15|2197.32|2185.82|14
1736992730000|2025-01-16 01:58:50|2197.08|2185.58|2196.86|2185.36|2197.08|2185.58|2196.6|2185.1|7
1736992740000|2025-01-16 01:59:00|2196.76|2185.26|2195.92|2184.42|2196.76|2185.26|2195.92|2184.42|10
1736992750000|2025-01-16 01:59:10|2196|2184.5|2196.41|2184.91|2196.41|2184.91|2196|2184.5|6
1736992760000|2025-01-16 01:59:20|2196.36|2184.86|2195.92|2184.42|2196.52|2185.02|2195.92|2184.42|14
1736992780000|2025-01-16 01:59:40|2195.47|2183.97|2195.29|2183.79|2195.47|2183.97|2195.29|2183.79|2
1736992790000|2025-01-16 01:59:50|2195.44|2183.94|2195.32|2183.82|2195.56|2184.06|2195.09|2183.59|20
1736992800000|2025-01-16 02:00:00|2195.27|2183.77|2193.06|2181.56|2195.27|2183.77|2192.88|2181.38|23
1736992810000|2025-01-16 02:00:10|2192.82|2181.32|2193.34|2181.84|2194.29|2182.79|2192.77|2181.27|29
1736992820000|2025-01-16 02:00:20|2193.28|2181.78|2191.24|2179.74|2193.28|2181.78|2190.99|2179.49|23
1736992830000|2025-01-16 02:00:30|2191.16|2179.66|2190.58|2179.08|2191.22|2179.72|2190.38|2178.88|25
1736992840000|2025-01-16 02:00:40|2190.92|2179.42|2191.85|2180.35|2191.85|2180.35|2190.71|2179.21|28
1736992850000|2025-01-16 02:00:50|2192.04|2180.54|2191.12|2179.62|2192.48|2180.98|2191.12|2179.62|18
1736992860000|2025-01-16 02:01:00|2190.63|2179.13|2189.04|2177.54|2190.63|2179.13|2188.59|2177.09|26
1736992870000|2025-01-16 02:01:10|2189.02|2177.52|2191.09|2179.59|2191.09|2179.59|2188.47|2176.97|23
1736992880000|2025-01-16 02:01:20|2191.03|2179.53|2190.86|2179.36|2191.03|2179.53|2190.7|2179.2|24
1736992890000|2025-01-16 02:01:30|2190.79|2179.29|2190.47|2178.97|2190.79|2179.29|2189.71|2178.21|19
1736992900000|2025-01-16 02:01:40|2190.34|2178.84|2190.09|2178.59|2190.62|2179.12|2189.49|2177.99|20
1736992910000|2025-01-16 02:01:50|2190.03|2178.53|2189.81|2178.31|2190.06|2178.56|2189.15|2177.65|13
1736992920000|2025-01-16 02:02:00|2189.75|2178.25|2190|2178.5|2190.03|2178.53|2189.7|2178.2|21
1736992930000|2025-01-16 02:02:10|2189.98|2178.48|2189.05|2177.55|2190.15|2178.65|2188.95|2177.45|25
1736992940000|2025-01-16 02:02:20|2189|2177.5|2188.43|2176.93|2189|2177.5|2187.49|2175.99|23
1736992950000|2025-01-16 02:02:30|2188.42|2176.92|2188.35|2176.85|2189.28|2177.78|2188.24|2176.74|22
1736992960000|2025-01-16 02:02:40|2188.29|2176.79|2187.06|2175.56|2188.29|2176.79|2187.06|2175.56|20
1736992970000|2025-01-16 02:02:50|2186.96|2175.46|2187.29|2175.79|2187.53|2176.03|2186.94|2175.44|22
1736992980000|2025-01-16 02:03:00|2187.23|2175.73|2186.37|2174.87|2187.23|2175.73|2186.21|2174.71|31
1736992990000|2025-01-16 02:03:10|2186.34|2174.84|2184.38|2172.88|2186.34|2174.84|2184.34|2172.84|19
1736993000000|2025-01-16 02:03:20|2184.44|2172.94|2183.8|2172.3|2184.68|2173.18|2183.8|2172.3|21
1736993010000|2025-01-16 02:03:30|2183.83|2172.33|2184.06|2172.56|2184.22|2172.72|2183.83|2172.33|19
1736993020000|2025-01-16 02:03:40|2184.12|2172.62|2183.99|2172.49|2184.24|2172.74|2183.86|2172.36|14
1736993030000|2025-01-16 02:03:50|2183.92|2172.42|2182.05|2170.55|2183.92|2172.42|2182.05|2170.55|23
1736993040000|2025-01-16 02:04:00|2182.11|2170.61|2185.28|2173.78|2185.28|2173.78|2182.11|2170.61|24
1736993050000|2025-01-16 02:04:10|2185.34|2173.84|2185.87|2174.37|2186.08|2174.58|2185.25|2173.75|29
1736993060000|2025-01-16 02:04:20|2185.82|2174.32|2185.92|2174.42|2185.92|2174.42|2184.8|2173.3|24
1736993070000|2025-01-16 02:04:30|2186.01|2174.51|2187.34|2175.84|2187.77|2176.27|2185.99|2174.49|22
1736993080000|2025-01-16 02:04:40|2187.28|2175.78|2188.01|2176.51|2188.3|2176.8|2187.28|2175.78|22
1736993090000|2025-01-16 02:04:50|2188.06|2176.56|2187.82|2176.32|2188.36|2176.86|2187.78|2176.28|24
1736993100000|2025-01-16 02:05:00|2187.9|2176.4|2188.67|2177.17|2189.44|2177.94|2187.18|2175.68|28
1736993110000|2025-01-16 02:05:10|2188.84|2177.34|2187.78|2176.28|2188.86|2177.36|2187.53|2176.03|29
1736993120000|2025-01-16 02:05:20|2187.72|2176.22|2187.56|2176.06|2188.04|2176.54|2187.39|2175.89|29
1736993130000|2025-01-16 02:05:30|2187.52|2176.02|2189.55|2178.05|2189.61|2178.11|2187.52|2176.02|28
1736993140000|2025-01-16 02:05:40|2189.57|2178.07|2189.2|2177.7|2190.01|2178.51|2189.17|2177.67|21
1736993150000|2025-01-16 02:05:50|2188.98|2177.48|2190.17|2178.67|2190.24|2178.74|2188.98|2177.48|21
1736993160000|2025-01-16 02:06:00|2190.24|2178.74|2190.35|2178.85|2190.35|2178.85|2190.07|2178.57|20
1736993170000|2025-01-16 02:06:10|2191.1|2179.6|2190.45|2178.95|2191.41|2179.91|2190.38|2178.88|21
1736993180000|2025-01-16 02:06:20|2190.4|2178.9|2190.16|2178.66|2190.78|2179.28|2189.33|2177.83|24
1736993190000|2025-01-16 02:06:30|2189.58|2178.08|2190.89|2179.39|2190.92|2179.42|2189.58|2178.08|28
1736993200000|2025-01-16 02:06:40|2190.94|2179.44|2191.08|2179.58|2191.31|2179.81|2190.59|2179.09|30
1736993210000|2025-01-16 02:06:50|2191.12|2179.62|2190.57|2179.07|2191.16|2179.66|2190.45|2178.95|20
1736993220000|2025-01-16 02:07:00|2190.54|2179.04|2190.09|2178.59|2190.78|2179.28|2190.09|2178.59|28
1736993230000|2025-01-16 02:07:10|2190.07|2178.57|2190.57|2179.07|2190.72|2179.22|2189.92|2178.42|23
1736993240000|2025-01-16 02:07:20|2190.74|2179.24|2190.48|2178.98|2190.86|2179.36|2190.48|2178.98|19
1736993250000|2025-01-16 02:07:30|2190.21|2178.71|2190.61|2179.11|2190.61|2179.11|2189.33|2177.83|23
1736993260000|2025-01-16 02:07:40|2190.57|2179.07|2190.51|2179.01|2190.57|2179.07|2190.37|2178.87|21
1736993270000|2025-01-16 02:07:50|2190.57|2179.07|2190.25|2178.75|2190.86|2179.36|2190.19|2178.69|20
1736993280000|2025-01-16 02:08:00|2190.19|2178.69|2189.55|2178.05|2190.26|2178.76|2189.55|2178.05|21
1736993290000|2025-01-16 02:08:10|2189.19|2177.69|2189.44|2177.94|2189.76|2178.26|2189.16|2177.66|25
1736993300000|2025-01-16 02:08:20|2189.49|2177.99|2190.49|2178.99|2190.49|2178.99|2189.49|2177.99|22
1736993310000|2025-01-16 02:08:30|2190.73|2179.23|2190.34|2178.84|2190.75|2179.25|2190.28|2178.78|15
1736993320000|2025-01-16 02:08:40|2190.14|2178.64|2189.76|2178.26|2190.14|2178.64|2189.54|2178.04|21
1736993330000|2025-01-16 02:08:50|2190.19|2178.69|2189.76|2178.26|2190.19|2178.69|2189.37|2177.87|21
1736993340000|2025-01-16 02:09:00|2189.77|2178.27|2189.46|2177.96|2190|2178.5|2189.46|2177.96|23
1736993350000|2025-01-16 02:09:10|2189.1|2177.6|2188.4|2176.9|2189.38|2177.88|2188.4|2176.9|26
1736993360000|2025-01-16 02:09:20|2188.46|2176.96|2188.24|2176.74|2188.95|2177.45|2187.57|2176.07|30
1736993370000|2025-01-16 02:09:30|2188.48|2176.98|2188.78|2177.28|2188.78|2177.28|2188.48|2176.98|24
1736993380000|2025-01-16 02:09:40|2188.84|2177.34|2190.01|2178.51|2190.01|2178.51|2188.55|2177.05|24
1736993390000|2025-01-16 02:09:50|2190.25|2178.75|2189.82|2178.32|2190.25|2178.75|2189.49|2177.99|20
1736993400000|2025-01-16 02:10:00|2189.88|2178.38|2190.14|2178.64|2190.14|2178.64|2189.7|2178.2|13
1736993410000|2025-01-16 02:10:10|2190.44|2178.94|2190.14|2178.64|2190.75|2179.25|2190.14|2178.64|16
1736993420000|2025-01-16 02:10:20|2189.79|2178.29|2190.22|2178.72|2190.53|2179.03|2189.76|2178.26|30
1736993430000|2025-01-16 02:10:30|2190.27|2178.77|2189.33|2177.83|2190.27|2178.77|2189.25|2177.75|19
1736993440000|2025-01-16 02:10:40|2189.19|2177.69|2188.67|2177.17|2189.25|2177.75|2188.67|2177.17|23
1736993450000|2025-01-16 02:10:50|2188.62|2177.12|2189.42|2177.92|2189.47|2177.97|2188.15|2176.65|29
1736993460000|2025-01-16 02:11:00|2189.38|2177.88|2186.76|2175.26|2189.38|2177.88|2186.75|2175.25|31
1736993470000|2025-01-16 02:11:10|2186.69|2175.19|2187.48|2175.98|2188.16|2176.66|2186.53|2175.03|27
1736993480000|2025-01-16 02:11:20|2187.53|2176.03|2186.39|2174.89|2187.65|2176.15|2186.39|2174.89|25
1736993490000|2025-01-16 02:11:30|2186.46|2174.96|2187.13|2175.63|2187.13|2175.63|2186.45|2174.95|17
1736993500000|2025-01-16 02:11:40|2187.43|2175.93|2188.17|2176.67|2188.17|2176.67|2187.37|2175.87|19
1736993510000|2025-01-16 02:11:50|2188.01|2176.51|2186.74|2175.24|2188.01|2176.51|2186.65|2175.15|22
1736993520000|2025-01-16 02:12:00|2186.69|2175.19|2187.12|2175.62|2187.12|2175.62|2185.91|2174.41|20
1736993540000|2025-01-16 02:12:20|2187.96|2176.46|2188.58|2177.08|2189.22|2177.72|2187.96|2176.46|8
1736993550000|2025-01-16 02:12:30|2188.33|2176.83|2188.38|2176.88|2188.44|2176.94|2188.15|2176.65|17
1736993560000|2025-01-16 02:12:40|2188.4|2176.9|2188.42|2176.92|2188.46|2176.96|2188.26|2176.76|20
1736993570000|2025-01-16 02:12:50|2188.47|2176.97|2187.5|2176|2188.47|2176.97|2187.23|2175.73|15
1736993580000|2025-01-16 02:13:00|2187.37|2175.87|2188.15|2176.65|2188.18|2176.68|2187.32|2175.82|15
1736993590000|2025-01-16 02:13:10|2188.14|2176.64|2188.14|2176.64|2188.17|2176.67|2188.14|2176.64|7
1736993620000|2025-01-16 02:13:40|2188.47|2176.97|2189.1|2177.6|2189.29|2177.79|2188.47|2176.97|6
1736993630000|2025-01-16 02:13:50|2189.11|2177.61|2189.95|2178.45|2190.1|2178.6|2189.05|2177.55|23
1736993640000|2025-01-16 02:14:00|2189.94|2178.44|2189.82|2178.32|2189.94|2178.44|2189.54|2178.04|19
1736993650000|2025-01-16 02:14:10|2189.81|2178.31|2188.51|2177.01|2189.81|2178.31|2188.51|2177.01|19
1736993660000|2025-01-16 02:14:20|2188.56|2177.06|2188.35|2176.85|2188.56|2177.06|2188.3|2176.8|15
1736993670000|2025-01-16 02:14:30|2188.41|2176.91|2188.14|2176.64|2188.41|2176.91|2188.14|2176.64|3
1736993690000|2025-01-16 02:14:50|2188.22|2176.72|2188.16|2176.66|2188.22|2176.72|2188.14|2176.64|9
1736993700000|2025-01-16 02:15:00|2188.14|2176.64|2185.04|2173.54|2188.14|2176.64|2185.04|2173.54|18
1736993710000|2025-01-16 02:15:10|2185.05|2173.55|2184.42|2172.92|2185.56|2174.06|2184.19|2172.69|24
1736993720000|2025-01-16 02:15:20|2184.71|2173.21|2186.94|2175.44|2186.94|2175.44|2184.71|2173.21|24
1736993730000|2025-01-16 02:15:30|2187.05|2175.55|2186.64|2175.14|2187.05|2175.55|2186.38|2174.88|26
1736993740000|2025-01-16 02:15:40|2186.59|2175.09|2186.72|2175.22|2186.72|2175.22|2186.28|2174.78|20
1736993750000|2025-01-16 02:15:50|2186.78|2175.28|2187.49|2175.99|2187.7|2176.2|2186.74|2175.24|24
1736993760000|2025-01-16 02:16:00|2187.46|2175.96|2185.71|2174.21|2187.46|2175.96|2185.43|2173.93|28
1736993770000|2025-01-16 02:16:10|2185.66|2174.16|2185.1|2173.6|2185.72|2174.22|2184.48|2172.98|29
1736993780000|2025-01-16 02:16:20|2184.96|2173.46|2185.41|2173.91|2185.85|2174.35|2184.85|2173.35|24
1736993790000|2025-01-16 02:16:30|2185.49|2173.99|2184.46|2172.96|2186.07|2174.57|2184.3|2172.8|24
1736993800000|2025-01-16 02:16:40|2184.52|2173.02|2185.61|2174.11|2185.66|2174.16|2184.52|2173.02|24
1736993810000|2025-01-16 02:16:50|2185.66|2174.16|2185.53|2174.03|2185.77|2174.27|2185.53|2174.03|20
1736993820000|2025-01-16 02:17:00|2184.82|2173.32|2185.15|2173.65|2185.2|2173.7|2184.19|2172.69|28
1736993830000|2025-01-16 02:17:10|2185.14|2173.64|2185.37|2173.87|2185.66|2174.16|2184.82|2173.32|29
1736993840000|2025-01-16 02:17:20|2184.54|2173.04|2183.51|2172.01|2184.6|2173.1|2183.24|2171.74|28
1736993850000|2025-01-16 02:17:30|2183.57|2172.07|2182.4|2170.9|2183.57|2172.07|2182.19|2170.69|25
1736993860000|2025-01-16 02:17:40|2182.58|2171.08|2182.75|2171.25|2182.99|2171.49|2182.58|2171.08|22
1736993870000|2025-01-16 02:17:50|2182.74|2171.24|2182.69|2171.19|2182.76|2171.26|2182.42|2170.92|20
1736993880000|2025-01-16 02:18:00|2181.58|2170.08|2180.77|2169.27|2181.58|2170.08|2180.68|2169.18|3
1736993890000|2025-01-16 02:18:10|2180.56|2169.06|2182.17|2170.67|2182.37|2170.87|2180.56|2169.06|29
1736993900000|2025-01-16 02:18:20|2182.28|2170.78|2183.24|2171.74|2183.28|2171.78|2182.17|2170.67|31
1736993910000|2025-01-16 02:18:30|2183.22|2171.72|2183.21|2171.71|2183.25|2171.75|2182.89|2171.39|27
1736993920000|2025-01-16 02:18:40|2183.05|2171.55|2182.77|2171.27|2183.28|2171.78|2182.53|2171.03|29
1736993930000|2025-01-16 02:18:50|2182.83|2171.33|2181.67|2170.17|2182.86|2171.36|2181.62|2170.12|26
1736993940000|2025-01-16 02:19:00|2181.62|2170.12|2180.07|2168.57|2181.62|2170.12|2179.86|2168.36|23
1736993950000|2025-01-16 02:19:10|2180.3|2168.8|2179.07|2167.57|2180.55|2169.05|2178.9|2167.4|29
1736993960000|2025-01-16 02:19:20|2179.12|2167.62|2179.53|2168.03|2179.8|2168.3|2178.86|2167.36|24
1736993970000|2025-01-16 02:19:30|2179.48|2167.98|2179.85|2168.35|2179.85|2168.35|2179.06|2167.56|17
1736993980000|2025-01-16 02:19:40|2179.9|2168.4|2180.07|2168.57|2180.17|2168.67|2179.9|2168.4|12
1736993990000|2025-01-16 02:19:50|2180.05|2168.55|2180.77|2169.27|2180.77|2169.27|2180.02|2168.52|18
1736994000000|2025-01-16 02:20:00|2180.71|2169.21|2179.86|2168.36|2180.72|2169.22|2179.73|2168.23|14
1736994010000|2025-01-16 02:20:10|2179.84|2168.34|2180.78|2169.28|2180.78|2169.28|2179.84|2168.34|11
1736994020000|2025-01-16 02:20:20|2180.62|2169.12|2180.78|2169.28|2180.78|2169.28|2180.62|2169.12|4
1736994050000|2025-01-16 02:20:50|2180.54|2169.04|2180.78|2169.28|2180.78|2169.28|2180.54|2169.04|4
1736994080000|2025-01-16 02:21:20|2182.08|2170.58|2182.08|2170.58|2182.08|2170.58|2182.08|2170.58|1
1736994090000|2025-01-16 02:21:30|2182.89|2171.39|2183.19|2171.69|2183.19|2171.69|2182.89|2171.39|10
1736994100000|2025-01-16 02:21:40|2183.25|2171.75|2183.37|2171.87|2183.49|2171.99|2183.04|2171.54|17
1736994110000|2025-01-16 02:21:50|2183.32|2171.82|2183.52|2172.02|2184.08|2172.58|2183.32|2171.82|19
1736994120000|2025-01-16 02:22:00|2183.57|2172.07|2182.65|2171.15|2183.57|2172.07|2182.02|2170.52|27
1736994130000|2025-01-16 02:22:10|2182.6|2171.1|2182.96|2171.46|2183.55|2172.05|2182.6|2171.1|26
1736994140000|2025-01-16 02:22:20|2182.54|2171.04|2182.58|2171.08|2182.69|2171.19|2182.46|2170.96|20
1736994150000|2025-01-16 02:22:30|2182.63|2171.13|2180.7|2169.2|2182.63|2171.13|2180.21|2168.71|26
1736994160000|2025-01-16 02:22:40|2180.59|2169.09|2180.06|2168.56|2180.65|2169.15|2179.87|2168.37|19
1736994170000|2025-01-16 02:22:50|2180.07|2168.57|2180.6|2169.1|2181.37|2169.87|2180.05|2168.55|24
1736994180000|2025-01-16 02:23:00|2180.85|2169.35|2179.75|2168.25|2180.87|2169.37|2179.75|2168.25|27
1736994190000|2025-01-16 02:23:10|2179.88|2168.38|2180.17|2168.67|2180.34|2168.84|2179.88|2168.38|12
1736994200000|2025-01-16 02:23:20|2180.11|2168.61|2180.45|2168.95|2180.51|2169.01|2179.99|2168.49|19
1736994210000|2025-01-16 02:23:30|2180.36|2168.86|2180.98|2169.48|2180.98|2169.48|2180.31|2168.81|19
1736994220000|2025-01-16 02:23:40|2180.99|2169.49|2181.15|2169.65|2181.17|2169.67|2180.99|2169.49|11
1736994230000|2025-01-16 02:23:50|2181.17|2169.67|2181.17|2169.67|2181.17|2169.67|2181.07|2169.57|13
1736994240000|2025-01-16 02:24:00|2181.98|2170.48|2182.47|2170.97|2182.75|2171.25|2181.98|2170.48|6
1736994250000|2025-01-16 02:24:10|2182.48|2170.98|2183.83|2172.33|2183.83|2172.33|2182.37|2170.87|18
1736994260000|2025-01-16 02:24:20|2183.88|2172.38|2183.75|2172.25|2183.95|2172.45|2183.46|2171.96|14
1736994270000|2025-01-16 02:24:30|2183.76|2172.26|2184.25|2172.75|2184.38|2172.88|2183.7|2172.2|19
1736994280000|2025-01-16 02:24:40|2183.58|2172.08|2183.4|2171.9|2183.65|2172.15|2183.03|2171.53|21
1736994290000|2025-01-16 02:24:50|2183.69|2172.19|2183.56|2172.06|2184.32|2172.82|2183.29|2171.79|21
1736994300000|2025-01-16 02:25:00|2183.49|2171.99|2182.55|2171.05|2183.49|2171.99|2182.18|2170.68|27
1736994310000|2025-01-16 02:25:10|2182.46|2170.96|2181.53|2170.03|2182.55|2171.05|2180.49|2168.99|28
1736994320000|2025-01-16 02:25:20|2181.22|2169.72|2180.55|2169.05|2181.27|2169.77|2180.34|2168.84|18
1736994330000|2025-01-16 02:25:30|2180.61|2169.11|2179.75|2168.25|2180.66|2169.16|2179.75|2168.25|15
1736994350000|2025-01-16 02:25:50|2179.87|2168.37|2179.85|2168.35|2179.87|2168.37|2179.8|2168.3|4
1736994360000|2025-01-16 02:26:00|2179.86|2168.36|2181.19|2169.69|2181.19|2169.69|2179.86|2168.36|18
1736994370000|2025-01-16 02:26:10|2181.23|2169.73|2181.56|2170.06|2181.57|2170.07|2180.9|2169.4|24
1736994380000|2025-01-16 02:26:20|2181.62|2170.12|2181.8|2170.3|2182.33|2170.83|2181.45|2169.95|19
1736994390000|2025-01-16 02:26:30|2181.83|2170.33|2181.08|2169.58|2181.95|2170.45|2181.07|2169.57|25
1736994400000|2025-01-16 02:26:40|2181.09|2169.59|2182|2170.5|2182.3|2170.8|2181.09|2169.59|21
1736994410000|2025-01-16 02:26:50|2181.8|2170.3|2181.33|2169.83|2182|2170.5|2181.33|2169.83|21
1736994420000|2025-01-16 02:27:00|2181.38|2169.88|2180.93|2169.43|2181.48|2169.98|2180.56|2169.06|29
1736994430000|2025-01-16 02:27:10|2180.82|2169.32|2180.37|2168.87|2180.82|2169.32|2180.11|2168.61|21
1736994440000|2025-01-16 02:27:20|2180.38|2168.88|2181.32|2169.82|2181.32|2169.82|2180.36|2168.86|26
1736994450000|2025-01-16 02:27:30|2181.37|2169.87|2180.34|2168.84|2181.43|2169.93|2180.34|2168.84|16
1736994460000|2025-01-16 02:27:40|2180.29|2168.79|2179.75|2168.25|2180.29|2168.79|2179.75|2168.25|7
1736994470000|2025-01-16 02:27:50|2179.83|2168.33|2179.85|2168.35|2179.96|2168.46|2179.82|2168.32|11
1736994480000|2025-01-16 02:28:00|2179.87|2168.37|2179.81|2168.31|2180.03|2168.53|2179.79|2168.29|18
1736994490000|2025-01-16 02:28:10|2179.77|2168.27|2179.75|2168.25|2179.77|2168.27|2179.75|2168.25|2
1736994500000|2025-01-16 02:28:20|2179.77|2168.27|2179.75|2168.25|2179.82|2168.32|2179.75|2168.25|4
1736994520000|2025-01-16 02:28:40|2179.1|2167.6|2178.72|2167.22|2179.1|2167.6|2178.45|2166.95|6
1736994530000|2025-01-16 02:28:50|2178.67|2167.17|2178.79|2167.29|2178.79|2167.29|2178.5|2167|21
1736994540000|2025-01-16 02:29:00|2178.76|2167.26|2179.4|2167.9|2179.44|2167.94|2178.45|2166.95|24
1736994550000|2025-01-16 02:29:10|2179.09|2167.59|2179.15|2167.65|2179.46|2167.96|2178.71|2167.21|21
1736994560000|2025-01-16 02:29:20|2179.09|2167.59|2179.59|2168.09|2179.6|2168.1|2179.09|2167.59|22
1736994570000|2025-01-16 02:29:30|2179.53|2168.03|2179.89|2168.39|2179.89|2168.39|2179.53|2168.03|6
1736994600000|2025-01-16 02:30:00|2180.84|2169.34|2184.18|2172.68|2184.26|2172.76|2180.84|2169.34|25
1736994610000|2025-01-16 02:30:10|2184.11|2172.61|2183.76|2172.26|2184.79|2173.29|2183.59|2172.09|24
1736994620000|2025-01-16 02:30:20|2183.73|2172.23|2182.67|2171.17|2183.82|2172.32|2182.59|2171.09|24
1736994630000|2025-01-16 02:30:30|2182.66|2171.16|2182.9|2171.4|2182.9|2171.4|2181.55|2170.05|22
1736994640000|2025-01-16 02:30:40|2182.64|2171.14|2182.78|2171.28|2182.9|2171.4|2182.63|2171.13|22
1736994650000|2025-01-16 02:30:50|2182.77|2171.27|2182.55|2171.05|2182.88|2171.38|2182.37|2170.87|14
1736994660000|2025-01-16 02:31:00|2182.86|2171.36|2184.22|2172.72|2184.22|2172.72|2182.46|2170.96|21
1736994670000|2025-01-16 02:31:10|2184.23|2172.73|2184.49|2172.99|2184.49|2172.99|2183.36|2171.86|26
1736994680000|2025-01-16 02:31:20|2184.55|2173.05|2184.73|2173.23|2184.84|2173.34|2184.54|2173.04|10
1736994690000|2025-01-16 02:31:30|2184.71|2173.21|2184.48|2172.98|2185.46|2173.96|2184.44|2172.94|26
1736994700000|2025-01-16 02:31:40|2184.47|2172.97|2184.52|2173.02|2185.47|2173.97|2184.46|2172.96|32
1736994710000|2025-01-16 02:31:50|2184.57|2173.07|2184.36|2172.86|2184.57|2173.07|2184.32|2172.82|15
1736994720000|2025-01-16 02:32:00|2184.42|2172.92|2184.36|2172.86|2184.42|2172.92|2184.16|2172.66|26
1736994730000|2025-01-16 02:32:10|2184.31|2172.81|2184.14|2172.64|2185.04|2173.54|2183.77|2172.27|20
1736994740000|2025-01-16 02:32:20|2184.09|2172.59|2184.65|2173.15|2184.65|2173.15|2183.92|2172.42|20
1736994750000|2025-01-16 02:32:30|2184.66|2173.16|2184.78|2173.28|2185.32|2173.82|2184.66|2173.16|17
1736994760000|2025-01-16 02:32:40|2184.84|2173.34|2184.66|2173.16|2185.24|2173.74|2184.6|2173.1|16
1736994770000|2025-01-16 02:32:50|2184.93|2173.43|2185.43|2173.93|2185.55|2174.05|2184.93|2173.43|17
1736994780000|2025-01-16 02:33:00|2185.48|2173.98|2185.61|2174.11|2185.61|2174.11|2185.04|2173.54|17
1736994790000|2025-01-16 02:33:10|2185.66|2174.16|2185.69|2174.19|2185.72|2174.22|2185.46|2173.96|13
1736994800000|2025-01-16 02:33:20|2185.72|2174.22|2185.72|2174.22|2185.72|2174.22|2185.72|2174.22|1
1736994840000|2025-01-16 02:34:00|2186.66|2175.16|2187.46|2175.96|2187.6|2176.1|2186.66|2175.16|18
1736994850000|2025-01-16 02:34:10|2187.44|2175.94|2187.47|2175.97|2187.6|2176.1|2187.41|2175.91|9
1736994860000|2025-01-16 02:34:20|2187.35|2175.85|2186.9|2175.4|2187.45|2175.95|2186.85|2175.35|16
1736994870000|2025-01-16 02:34:30|2186.98|2175.48|2186.8|2175.3|2187.04|2175.54|2186.75|2175.25|20
1736994880000|2025-01-16 02:34:40|2186.78|2175.28|2186.93|2175.43|2186.93|2175.43|2186.75|2175.25|9
1736994890000|2025-01-16 02:34:50|2187.02|2175.52|2187.12|2175.62|2187.19|2175.69|2186.99|2175.49|11
1736994900000|2025-01-16 02:35:00|2187.11|2175.61|2187.47|2175.97|2187.6|2176.1|2186.97|2175.47|25
1736994910000|2025-01-16 02:35:10|2187.48|2175.98|2187.69|2176.19|2187.84|2176.34|2187.35|2175.85|25
1736994920000|2025-01-16 02:35:20|2187.58|2176.08|2186.75|2175.25|2187.7|2176.2|2186.75|2175.25|18
1736994930000|2025-01-16 02:35:30|2186.98|2175.48|2186.88|2175.38|2186.98|2175.48|2186.75|2175.25|9
1736994940000|2025-01-16 02:35:40|2186.96|2175.46|2186.75|2175.25|2186.96|2175.46|2186.75|2175.25|4
1736994960000|2025-01-16 02:36:00|2185.96|2174.46|2185.16|2173.66|2185.96|2174.46|2185.16|2173.66|2
1736994970000|2025-01-16 02:36:10|2185.21|2173.71|2186.36|2174.86|2186.46|2174.96|2185.21|2173.71|13
1736994980000|2025-01-16 02:36:20|2186.39|2174.89|2185.41|2173.91|2186.49|2174.99|2185.29|2173.79|20
1736994990000|2025-01-16 02:36:30|2185.43|2173.93|2184.57|2173.07|2185.43|2173.93|2184.48|2172.98|24
1736995000000|2025-01-16 02:36:40|2184.58|2173.08|2185.22|2173.72|2185.66|2174.16|2184.58|2173.08|22
1736995010000|2025-01-16 02:36:50|2185.28|2173.78|2186.51|2175.01|2186.51|2175.01|2185.22|2173.72|31
1736995020000|2025-01-16 02:37:00|2186.55|2175.05|2185.83|2174.33|2186.56|2175.06|2185.58|2174.08|25
1736995030000|2025-01-16 02:37:10|2185.89|2174.39|2185.58|2174.08|2185.89|2174.39|2185.51|2174.01|15
1736995040000|2025-01-16 02:37:20|2185.54|2174.04|2184.82|2173.32|2185.54|2174.04|2184.66|2173.16|17
1736995050000|2025-01-16 02:37:30|2184.93|2173.43|2184.73|2173.23|2184.93|2173.43|2184.36|2172.86|14
1736995060000|2025-01-16 02:37:40|2184.65|2173.15|2180.5|2169|2184.67|2173.17|2180.42|2168.92|31
1736995070000|2025-01-16 02:37:50|2180.77|2169.27|2181.34|2169.84|2181.34|2169.84|2180.77|2169.27|12
1736995080000|2025-01-16 02:38:00|2181.28|2169.78|2179.45|2167.95|2181.3|2169.8|2179.45|2167.95|24
1736995090000|2025-01-16 02:38:10|2179.34|2167.84|2178.82|2167.32|2179.34|2167.84|2178.71|2167.21|22
1736995100000|2025-01-16 02:38:20|2178.9|2167.4|2179.38|2167.88|2179.38|2167.88|2178.87|2167.37|16
1736995110000|2025-01-16 02:38:30|2179.16|2167.66|2180.69|2169.19|2180.69|2169.19|2179.16|2167.66|23
1736995120000|2025-01-16 02:38:40|2180.79|2169.29|2180.57|2169.07|2180.85|2169.35|2180.57|2169.07|7
1736995130000|2025-01-16 02:38:50|2180.62|2169.12|2180.89|2169.39|2180.89|2169.39|2180.62|2169.12|8
1736995140000|2025-01-16 02:39:00|2180.72|2169.22|2179.65|2168.15|2180.72|2169.22|2179.58|2168.08|12
1736995150000|2025-01-16 02:39:10|2179.55|2168.05|2179.83|2168.33|2179.84|2168.34|2178.99|2167.49|20
1736995160000|2025-01-16 02:39:20|2179.55|2168.05|2179.43|2167.93|2179.82|2168.32|2178.91|2167.41|18
1736995170000|2025-01-16 02:39:30|2179.47|2167.97|2179.73|2168.23|2179.74|2168.24|2179.43|2167.93|12
1736995180000|2025-01-16 02:39:40|2179.78|2168.28|2180.63|2169.13|2180.63|2169.13|2179.78|2168.28|11
1736995190000|2025-01-16 02:39:50|2180.62|2169.12|2179.53|2168.03|2180.63|2169.13|2179.53|2168.03|13
1736995200000|2025-01-16 02:40:00|2179.18|2167.68|2179.62|2168.12|2179.62|2168.12|2178.84|2167.34|23
1736995210000|2025-01-16 02:40:10|2179.77|2168.27|2180.89|2169.39|2180.89|2169.39|2179.77|2168.27|8
1736995220000|2025-01-16 02:40:20|2180.78|2169.28|2180.35|2168.85|2180.8|2169.3|2180.35|2168.85|12
1736995230000|2025-01-16 02:40:30|2180.37|2168.87|2179.49|2167.99|2180.7|2169.2|2179.49|2167.99|19
1736995240000|2025-01-16 02:40:40|2179.53|2168.03|2179.05|2167.55|2179.53|2168.03|2178.77|2167.27|21
1736995250000|2025-01-16 02:40:50|2179.06|2167.56|2179.62|2168.12|2179.62|2168.12|2179.01|2167.51|19
1736995260000|2025-01-16 02:41:00|2179.6|2168.1|2179.79|2168.29|2179.84|2168.34|2178.87|2167.37|26
1736995270000|2025-01-16 02:41:10|2179.77|2168.27|2179.96|2168.46|2179.96|2168.46|2179.09|2167.59|18
1736995280000|2025-01-16 02:41:20|2180.01|2168.51|2179.89|2168.39|2180.01|2168.51|2179.75|2168.25|28
1736995290000|2025-01-16 02:41:30|2179.66|2168.16|2180.49|2168.99|2180.49|2168.99|2179.66|2168.16|20
1736995300000|2025-01-16 02:41:40|2180.55|2169.05|2180.72|2169.22|2180.73|2169.23|2180.48|2168.98|14
1736995310000|2025-01-16 02:41:50|2180.6|2169.1|2180.21|2168.71|2180.69|2169.19|2179.07|2167.57|23
1736995320000|2025-01-16 02:42:00|2180.36|2168.86|2180.79|2169.29|2180.83|2169.33|2180.36|2168.86|7
1736995330000|2025-01-16 02:42:10|2180.66|2169.16|2180.15|2168.65|2180.72|2169.22|2180.03|2168.53|23
1736995340000|2025-01-16 02:42:20|2180.3|2168.8|2179.66|2168.16|2180.36|2168.86|2179.65|2168.15|20
1736995350000|2025-01-16 02:42:30|2179.72|2168.22|2178.5|2167|2179.72|2168.22|2178.5|2167|16
1736995360000|2025-01-16 02:42:40|2178.55|2167.05|2178.45|2166.95|2178.59|2167.09|2178.45|2166.95|7
1736995370000|2025-01-16 02:42:50|2178.54|2167.04|2178.45|2166.95|2178.68|2167.18|2178.45|2166.95|4
1736995380000|2025-01-16 02:43:00|2178.52|2167.02|2178.51|2167.01|2178.57|2167.07|2178.45|2166.95|7
1736995390000|2025-01-16 02:43:10|2178.52|2167.02|2178.95|2167.45|2179.13|2167.63|2178.52|2167.02|12
1736995400000|2025-01-16 02:43:20|2178.9|2167.4|2178.79|2167.29|2179.11|2167.61|2178.65|2167.15|21
1736995410000|2025-01-16 02:43:30|2178.75|2167.25|2178.45|2166.95|2178.86|2167.36|2178.45|2166.95|26
1736995420000|2025-01-16 02:43:40|2178.69|2167.19|2178.45|2166.95|2178.69|2167.19|2178.45|2166.95|2
1736995450000|2025-01-16 02:44:10|2178.8|2167.3|2179.16|2167.66|2179.16|2167.66|2178.8|2167.3|2
1736995460000|2025-01-16 02:44:20|2179.06|2167.56|2178.55|2167.05|2179.06|2167.56|2178.55|2167.05|11
1736995470000|2025-01-16 02:44:30|2178.54|2167.04|2178.86|2167.36|2178.86|2167.36|2178.48|2166.98|14
1736995480000|2025-01-16 02:44:40|2178.91|2167.41|2179.03|2167.53|2179.03|2167.53|2178.9|2167.4|14
1736995490000|2025-01-16 02:44:50|2179.05|2167.55|2179.16|2167.66|2179.16|2167.66|2179.03|2167.53|6
1736995500000|2025-01-16 02:45:00|2179.1|2167.6|2178.8|2167.3|2179.1|2167.6|2178.6|2167.1|16
1736995510000|2025-01-16 02:45:10|2178.78|2167.28|2178.95|2167.45|2179.08|2167.58|2178.6|2167.1|18
1736995520000|2025-01-16 02:45:20|2178.87|2167.37|2178.62|2167.12|2178.89|2167.39|2178.62|2167.12|18
1736995530000|2025-01-16 02:45:30|2178.56|2167.06|2178.45|2166.95|2178.56|2167.06|2178.45|2166.95|4
1736995550000|2025-01-16 02:45:50|2178.23|2166.73|2176.6|2165.1|2178.23|2166.73|2176.6|2165.1|14
1736995560000|2025-01-16 02:46:00|2176.61|2165.11|2174.08|2162.58|2176.61|2165.11|2173.9|2162.4|23
1736995570000|2025-01-16 02:46:10|2174.03|2162.53|2174.22|2162.72|2174.65|2163.15|2174.03|2162.53|29
1736995580000|2025-01-16 02:46:20|2174.21|2162.71|2174.08|2162.58|2174.43|2162.93|2173.92|2162.42|18
1736995590000|2025-01-16 02:46:30|2174.07|2162.57|2174.71|2163.21|2174.77|2163.27|2173.95|2162.45|25
1736995600000|2025-01-16 02:46:40|2174.77|2163.27|2174.5|2163|2174.85|2163.35|2174.36|2162.86|19
1736995610000|2025-01-16 02:46:50|2174.55|2163.05|2176.17|2164.67|2176.32|2164.82|2174.55|2163.05|10
1736995620000|2025-01-16 02:47:00|2176.19|2164.69|2176.8|2165.3|2177.01|2165.51|2176.19|2164.69|26
1736995630000|2025-01-16 02:47:10|2176.82|2165.32|2175.52|2164.02|2176.88|2165.38|2175.46|2163.96|27
1736995640000|2025-01-16 02:47:20|2175.49|2163.99|2174.8|2163.3|2175.77|2164.27|2174.55|2163.05|26
1736995650000|2025-01-16 02:47:30|2174.85|2163.35|2175.63|2164.13|2175.63|2164.13|2174.57|2163.07|22
1736995660000|2025-01-16 02:47:40|2175.61|2164.11|2175.52|2164.02|2175.68|2164.18|2174.65|2163.15|27
1736995670000|2025-01-16 02:47:50|2175.51|2164.01|2175.77|2164.27|2176.1|2164.6|2175.43|2163.93|26
1736995680000|2025-01-16 02:48:00|2175.83|2164.33|2175.33|2163.83|2176.07|2164.57|2175.32|2163.82|27
1736995690000|2025-01-16 02:48:10|2175.32|2163.82|2176.82|2165.32|2176.82|2165.32|2175.32|2163.82|20
1736995700000|2025-01-16 02:48:20|2176.83|2165.33|2175.42|2163.92|2176.83|2165.33|2175.42|2163.92|26
1736995710000|2025-01-16 02:48:30|2175.48|2163.98|2176.09|2164.59|2176.09|2164.59|2175.48|2163.98|11
1736995730000|2025-01-16 02:48:50|2176.03|2164.53|2176.03|2164.53|2176.09|2164.59|2176.03|2164.53|3
1736995740000|2025-01-16 02:49:00|2176.04|2164.54|2176.09|2164.59|2176.09|2164.59|2176.04|2164.54|3
1736995750000|2025-01-16 02:49:10|2176.03|2164.53|2176.09|2164.59|2176.09|2164.59|2175.87|2164.37|10
1736995760000|2025-01-16 02:49:20|2176.08|2164.58|2175.24|2163.74|2176.08|2164.58|2175.24|2163.74|25
1736995770000|2025-01-16 02:49:30|2175.25|2163.75|2176.09|2164.59|2176.09|2164.59|2175.25|2163.75|10
1736995800000|2025-01-16 02:50:00|2176.03|2164.53|2175.95|2164.45|2176.08|2164.58|2175.71|2164.21|16
1736995810000|2025-01-16 02:50:10|2175.96|2164.46|2176.09|2164.59|2176.09|2164.59|2175.93|2164.43|18
1736995820000|2025-01-16 02:50:20|2175.81|2164.31|2175.93|2164.43|2175.93|2164.43|2175.81|2164.31|11
1736995830000|2025-01-16 02:50:30|2175.87|2164.37|2175.9|2164.4|2175.94|2164.44|2174.07|2162.57|23
1736995840000|2025-01-16 02:50:40|2175.95|2164.45|2175.99|2164.49|2176.05|2164.55|2175.71|2164.21|19
1736995850000|2025-01-16 02:50:50|2176.01|2164.51|2176.09|2164.59|2176.09|2164.59|2175.99|2164.49|5
1736995860000|2025-01-16 02:51:00|2177.04|2165.54|2178.32|2166.82|2178.69|2167.19|2177.04|2165.54|16
1736995870000|2025-01-16 02:51:10|2178.31|2166.81|2178.14|2166.64|2179.21|2167.71|2178.05|2166.55|29
1736995880000|2025-01-16 02:51:20|2178.94|2167.44|2179.21|2167.71|2179.49|2167.99|2178.94|2167.44|23
1736995890000|2025-01-16 02:51:30|2179.24|2167.74|2179.06|2167.56|2179.98|2168.48|2179.06|2167.56|26
1736995900000|2025-01-16 02:51:40|2179.03|2167.53|2179.42|2167.92|2179.51|2168.01|2178.92|2167.42|26
1736995910000|2025-01-16 02:51:50|2179.32|2167.82|2179.65|2168.15|2179.65|2168.15|2179.2|2167.7|9
1736995920000|2025-01-16 02:52:00|2179.8|2168.3|2180.47|2168.97|2180.59|2169.09|2179.8|2168.3|25
1736995930000|2025-01-16 02:52:10|2180.42|2168.92|2180.01|2168.51|2180.47|2168.97|2179.98|2168.48|30
1736995940000|2025-01-16 02:52:20|2179.96|2168.46|2179.89|2168.39|2180.01|2168.51|2179.89|2168.39|7
1736995980000|2025-01-16 02:53:00|2180.09|2168.59|2179.89|2168.39|2180.09|2168.59|2179.89|2168.39|6
1736995990000|2025-01-16 02:53:10|2179.98|2168.48|2179.89|2168.39|2180.18|2168.68|2179.89|2168.39|8
1736996000000|2025-01-16 02:53:20|2179.92|2168.42|2179.89|2168.39|2180.06|2168.56|2179.89|2168.39|6
1736996010000|2025-01-16 02:53:30|2178.83|2167.33|2177.79|2166.29|2178.83|2167.33|2177.77|2166.27|11
1736996020000|2025-01-16 02:53:40|2177.77|2166.27|2176.29|2164.79|2177.77|2166.27|2176.03|2164.53|21
1736996030000|2025-01-16 02:53:50|2176.37|2164.87|2176.56|2165.06|2176.64|2165.14|2176.37|2164.87|18
1736996040000|2025-01-16 02:54:00|2176.62|2165.12|2176.23|2164.73|2177.46|2165.96|2176.23|2164.73|24
1736996050000|2025-01-16 02:54:10|2176.28|2164.78|2175.97|2164.47|2176.34|2164.84|2175.65|2164.15|21
1736996060000|2025-01-16 02:54:20|2175.91|2164.41|2175.89|2164.39|2176.13|2164.63|2175.11|2163.61|22
1736996070000|2025-01-16 02:54:30|2176.13|2164.63|2175.31|2163.81|2176.19|2164.69|2175.17|2163.67|23
1736996080000|2025-01-16 02:54:40|2175.41|2163.91|2177.15|2165.65|2177.15|2165.65|2175.41|2163.91|21
1736996090000|2025-01-16 02:54:50|2177.17|2165.67|2178.02|2166.52|2178.02|2166.52|2177.05|2165.55|22
1736996100000|2025-01-16 02:55:00|2177.87|2166.37|2177.77|2166.27|2177.98|2166.48|2177|2165.5|30
1736996110000|2025-01-16 02:55:10|2177.78|2166.28|2178.87|2167.37|2178.87|2167.37|2177.78|2166.28|27
1736996120000|2025-01-16 02:55:20|2178.89|2167.39|2177.03|2165.53|2178.89|2167.39|2176.84|2165.34|31
1736996130000|2025-01-16 02:55:30|2176.98|2165.48|2176.69|2165.19|2177.07|2165.57|2176.08|2164.58|27
1736996140000|2025-01-16 02:55:40|2176.57|2165.07|2174.91|2163.41|2176.57|2165.07|2174.85|2163.35|23
1736996150000|2025-01-16 02:55:50|2174.96|2163.46|2175.44|2163.94|2175.44|2163.94|2174.96|2163.46|10
1736996160000|2025-01-16 02:56:00|2175.49|2163.99|2176.77|2165.27|2176.77|2165.27|2175.49|2163.99|20
1736996170000|2025-01-16 02:56:10|2176.82|2165.32|2176.44|2164.94|2176.82|2165.32|2175.71|2164.21|26
1736996180000|2025-01-16 02:56:20|2176.4|2164.9|2176.48|2164.98|2176.77|2165.27|2176.24|2164.74|20
1736996190000|2025-01-16 02:56:30|2176.46|2164.96|2176.65|2165.15|2177.2|2165.7|2176.34|2164.84|22
1736996200000|2025-01-16 02:56:40|2176.62|2165.12|2177.36|2165.86|2177.36|2165.86|2176.62|2165.12|20
1736996210000|2025-01-16 02:56:50|2177.33|2165.83|2176.93|2165.43|2177.52|2166.02|2176.74|2165.24|21
1736996220000|2025-01-16 02:57:00|2177.04|2165.54|2177.74|2166.24|2177.74|2166.24|2177.02|2165.52|11
1736996230000|2025-01-16 02:57:10|2177.38|2165.88|2178.54|2167.04|2178.54|2167.04|2177.38|2165.88|13
1736996240000|2025-01-16 02:57:20|2178.45|2166.95|2178.92|2167.42|2178.92|2167.42|2178.29|2166.79|19
1736996250000|2025-01-16 02:57:30|2178.95|2167.45|2179.15|2167.65|2179.17|2167.67|2178.72|2167.22|14
1736996260000|2025-01-16 02:57:40|2179.26|2167.76|2179.21|2167.71|2179.6|2168.1|2179.2|2167.7|12
1736996270000|2025-01-16 02:57:50|2179.16|2167.66|2179.06|2167.56|2179.16|2167.66|2179.06|2167.56|3
1736996280000|2025-01-16 02:58:00|2179.72|2168.22|2179.81|2168.31|2179.87|2168.37|2179.72|2168.22|4
1736996290000|2025-01-16 02:58:10|2179.84|2168.34|2181.99|2170.49|2182.16|2170.66|2179.84|2168.34|15
1736996300000|2025-01-16 02:58:20|2181.93|2170.43|2181.3|2169.8|2181.93|2170.43|2181.16|2169.66|17
1736996310000|2025-01-16 02:58:30|2181.58|2170.08|2181.44|2169.94|2181.63|2170.13|2181.13|2169.63|27
1736996320000|2025-01-16 02:58:40|2181.7|2170.2|2181.47|2169.97|2181.75|2170.25|2181.19|2169.69|23
1736996330000|2025-01-16 02:58:50|2181.41|2169.91|2180.88|2169.38|2181.44|2169.94|2180.88|2169.38|29
1736996340000|2025-01-16 02:59:00|2180.86|2169.36|2180.38|2168.88|2181|2169.5|2179.8|2168.3|19
1736996350000|2025-01-16 02:59:10|2180.33|2168.83|2180.52|2169.02|2180.61|2169.11|2180.27|2168.77|15
1736996360000|2025-01-16 02:59:20|2180.55|2169.05|2180.87|2169.37|2180.87|2169.37|2180.22|2168.72|8
1736996370000|2025-01-16 02:59:30|2180.86|2169.36|2180.66|2169.16|2180.86|2169.36|2180.66|2169.16|4
1736996380000|2025-01-16 02:59:40|2180.58|2169.08|2180.77|2169.27|2180.77|2169.27|2180.58|2169.08|7
1736996390000|2025-01-16 02:59:50|2180.72|2169.22|2180.53|2169.03|2180.72|2169.22|2180.52|2169.02|11
1736996400000|2025-01-16 03:00:00|2180.56|2169.06|2180.87|2169.37|2180.87|2169.37|2180.53|2169.03|12
1736996430000|2025-01-16 03:00:30|2181.63|2170.13|2181.63|2170.13|2181.63|2170.13|2181.63|2170.13|1
1736996440000|2025-01-16 03:00:40|2181.59|2170.09|2181.49|2169.99|2181.59|2170.09|2181.49|2169.99|2
1736996450000|2025-01-16 03:00:50|2181.44|2169.94|2181.05|2169.55|2181.44|2169.94|2180.68|2169.18|24
1736996460000|2025-01-16 03:01:00|2180.99|2169.49|2179.86|2168.36|2181.06|2169.56|2179.77|2168.27|27
1736996470000|2025-01-16 03:01:10|2179.8|2168.3|2180.49|2168.99|2180.53|2169.03|2179.8|2168.3|21
1736996480000|2025-01-16 03:01:20|2180.5|2169|2180.59|2169.09|2180.63|2169.13|2180.12|2168.62|24
1736996490000|2025-01-16 03:01:30|2180.44|2168.94|2180.81|2169.31|2180.98|2169.48|2180.43|2168.93|21
1736996500000|2025-01-16 03:01:40|2180.32|2168.82|2181.14|2169.64|2181.24|2169.74|2180.23|2168.73|22
1736996510000|2025-01-16 03:01:50|2181.15|2169.65|2181.51|2170.01|2181.63|2170.13|2180.9|2169.4|17
1736996520000|2025-01-16 03:02:00|2181.55|2170.05|2183.84|2172.34|2183.84|2172.34|2181.52|2170.02|7
1736996530000|2025-01-16 03:02:10|2183.64|2172.14|2183.34|2171.84|2183.64|2172.14|2183.19|2171.69|19
1736996540000|2025-01-16 03:02:20|2183.3|2171.8|2183.07|2171.57|2183.68|2172.18|2182.55|2171.05|27
1736996550000|2025-01-16 03:02:30|2183.16|2171.66|2185|2173.5|2185.05|2173.55|2183.01|2171.51|26
1736996560000|2025-01-16 03:02:40|2185.44|2173.94|2184.1|2172.6|2185.44|2173.94|2183.97|2172.47|20
1736996570000|2025-01-16 03:02:50|2184.06|2172.56|2184.16|2172.66|2184.32|2172.82|2184|2172.5|17
1736996580000|2025-01-16 03:03:00|2184.12|2172.62|2184.8|2173.3|2185.09|2173.59|2184.12|2172.62|20
1736996590000|2025-01-16 03:03:10|2184.56|2173.06|2184.32|2172.82|2185.27|2173.77|2184.25|2172.75|25
1736996600000|2025-01-16 03:03:20|2184.27|2172.77|2183.37|2171.87|2184.27|2172.77|2183.15|2171.65|24
1736996610000|2025-01-16 03:03:30|2183.42|2171.92|2181.71|2170.21|2183.65|2172.15|2181.71|2170.21|21
1736996620000|2025-01-16 03:03:40|2181.68|2170.18|2181.31|2169.81|2181.8|2170.3|2180.83|2169.33|25
1736996630000|2025-01-16 03:03:50|2181.34|2169.84|2180.6|2169.1|2181.44|2169.94|2180.36|2168.86|24
1736996640000|2025-01-16 03:04:00|2180.56|2169.06|2180.53|2169.03|2180.6|2169.1|2180.01|2168.51|16
1736996650000|2025-01-16 03:04:10|2180.52|2169.02|2180.66|2169.16|2180.66|2169.16|2180.36|2168.86|21
1736996660000|2025-01-16 03:04:20|2180.79|2169.29|2180.05|2168.55|2180.79|2169.29|2179.83|2168.33|11
1736996670000|2025-01-16 03:04:30|2179.99|2168.49|2180.79|2169.29|2180.79|2169.29|2179.93|2168.43|17
1736996700000|2025-01-16 03:05:00|2180.43|2168.93|2180.79|2169.29|2180.79|2169.29|2180.21|2168.71|10
1736996720000|2025-01-16 03:05:20|2181.2|2169.7|2181.6|2170.1|2181.6|2170.1|2181.2|2169.7|2
1736996760000|2025-01-16 03:06:00|2181.48|2169.98|2181.6|2170.1|2181.6|2170.1|2181.21|2169.71|10
1736996780000|2025-01-16 03:06:20|2182.28|2170.78|2184.74|2173.24|2184.87|2173.37|2182.28|2170.78|5
1736996790000|2025-01-16 03:06:30|2184.57|2173.07|2184.07|2172.57|2185.27|2173.77|2184.07|2172.57|20
1736996800000|2025-01-16 03:06:40|2183.45|2171.95|2183.63|2172.13|2183.72|2172.22|2183.24|2171.74|21
1736996810000|2025-01-16 03:06:50|2183.68|2172.18|2183.27|2171.77|2183.69|2172.19|2183.27|2171.77|20
1736996820000|2025-01-16 03:07:00|2183.21|2171.71|2183.13|2171.63|2183.78|2172.28|2182.85|2171.35|21
1736996830000|2025-01-16 03:07:10|2183.32|2171.82|2182.07|2170.57|2183.5|2172|2182.07|2170.57|23
1736996840000|2025-01-16 03:07:20|2182.12|2170.62|2181.3|2169.8|2182.34|2170.84|2181.3|2169.8|21
1736996850000|2025-01-16 03:07:30|2181.01|2169.51|2181.3|2169.8|2182.13|2170.63|2181.01|2169.51|30
1736996860000|2025-01-16 03:07:40|2181.42|2169.92|2181.03|2169.53|2181.46|2169.96|2180.93|2169.43|20
1736996870000|2025-01-16 03:07:50|2180.93|2169.43|2180.71|2169.21|2180.93|2169.43|2180.22|2168.72|16
1736996880000|2025-01-16 03:08:00|2180.76|2169.26|2180.61|2169.11|2180.76|2169.26|2180.29|2168.79|24
1736996890000|2025-01-16 03:08:10|2180.63|2169.13|2180.77|2169.27|2181.1|2169.6|2180.31|2168.81|22
1736996900000|2025-01-16 03:08:20|2180.74|2169.24|2181.63|2170.13|2181.63|2170.13|2180.41|2168.91|25
1736996910000|2025-01-16 03:08:30|2181.61|2170.11|2181.92|2170.42|2182.05|2170.55|2181.4|2169.9|18
1736996920000|2025-01-16 03:08:40|2181.87|2170.37|2182.51|2171.01|2182.54|2171.04|2181.87|2170.37|13
1736996930000|2025-01-16 03:08:50|2182.52|2171.02|2183.43|2171.93|2183.54|2172.04|2182.39|2170.89|18
1736996940000|2025-01-16 03:09:00|2183.26|2171.76|2183.73|2172.23|2183.73|2172.23|2182.25|2170.75|11
1736996950000|2025-01-16 03:09:10|2183.65|2172.15|2183.48|2171.98|2183.65|2172.15|2183.42|2171.92|10
1736996960000|2025-01-16 03:09:20|2183.5|2172|2183.49|2171.99|2183.73|2172.23|2183.38|2171.88|17
1736996970000|2025-01-16 03:09:30|2183.53|2172.03|2183.71|2172.21|2183.71|2172.21|2183.53|2172.03|8
1736997000000|2025-01-16 03:10:00|2183.72|2172.22|2186.26|2174.76|2186.41|2174.91|2183.72|2172.22|16
1736997010000|2025-01-16 03:10:10|2186.25|2174.75|2185.78|2174.28|2186.26|2174.76|2185.78|2174.28|10
1736997020000|2025-01-16 03:10:20|2185.69|2174.19|2185.25|2173.75|2185.92|2174.42|2185.25|2173.75|16
1736997030000|2025-01-16 03:10:30|2185.29|2173.79|2185.2|2173.7|2185.65|2174.15|2185.2|2173.7|9
1736997040000|2025-01-16 03:10:40|2185.23|2173.73|2185.04|2173.54|2185.66|2174.16|2185.04|2173.54|18
1736997050000|2025-01-16 03:10:50|2185.1|2173.6|2185.6|2174.1|2185.75|2174.25|2185.1|2173.6|25
1736997060000|2025-01-16 03:11:00|2185.61|2174.11|2186.7|2175.2|2186.9|2175.4|2185.56|2174.06|21
1736997070000|2025-01-16 03:11:10|2186.59|2175.09|2185.85|2174.35|2186.64|2175.14|2185.81|2174.31|16
1736997080000|2025-01-16 03:11:20|2185.41|2173.91|2188.18|2176.68|2188.26|2176.76|2185.41|2173.91|33
1736997090000|2025-01-16 03:11:30|2188.13|2176.63|2188.43|2176.93|2188.48|2176.98|2188.07|2176.57|14
1736997100000|2025-01-16 03:11:40|2188.42|2176.92|2188.41|2176.91|2188.49|2176.99|2188.12|2176.62|11
1736997110000|2025-01-16 03:11:50|2188.47|2176.97|2188.23|2176.73|2188.47|2176.97|2188.21|2176.71|9
1736997120000|2025-01-16 03:12:00|2188.21|2176.71|2187.54|2176.04|2188.21|2176.71|2187.3|2175.8|12
1736997130000|2025-01-16 03:12:10|2187.77|2176.27|2187.07|2175.57|2187.77|2176.27|2187.07|2175.57|11
1736997140000|2025-01-16 03:12:20|2187.12|2175.62|2187.15|2175.65|2187.4|2175.9|2186.98|2175.48|18
1736997150000|2025-01-16 03:12:30|2187.21|2175.71|2188.47|2176.97|2188.47|2176.97|2187.21|2175.71|21
1736997160000|2025-01-16 03:12:40|2188.49|2176.99|2188.43|2176.93|2188.49|2176.99|2188.43|2176.93|10
1736997170000|2025-01-16 03:12:50|2188.49|2176.99|2188.43|2176.93|2188.49|2176.99|2188.43|2176.93|7
1736997180000|2025-01-16 03:13:00|2188.47|2176.97|2188.23|2176.73|2188.47|2176.97|2188.23|2176.73|6
1736997190000|2025-01-16 03:13:10|2188.09|2176.59|2188.12|2176.62|2188.12|2176.62|2187.94|2176.44|14
1736997200000|2025-01-16 03:13:20|2188.16|2176.66|2186.19|2174.69|2188.23|2176.73|2185.53|2174.03|22
1736997210000|2025-01-16 03:13:30|2186.24|2174.74|2186.84|2175.34|2186.91|2175.41|2186.24|2174.74|18
1736997220000|2025-01-16 03:13:40|2186.78|2175.28|2185.32|2173.82|2186.85|2175.35|2185.32|2173.82|21
1736997230000|2025-01-16 03:13:50|2184.98|2173.48|2183.94|2172.44|2185.07|2173.57|2183.94|2172.44|22
1736997240000|2025-01-16 03:14:00|2183.99|2172.49|2184.37|2172.87|2184.43|2172.93|2183.88|2172.38|21
1736997250000|2025-01-16 03:14:10|2184.29|2172.79|2184.7|2173.2|2184.76|2173.26|2184.29|2172.79|17
1736997260000|2025-01-16 03:14:20|2184.62|2173.12|2184.09|2172.59|2184.73|2173.23|2184.09|2172.59|16
1736997270000|2025-01-16 03:14:30|2184.1|2172.6|2184.25|2172.75|2184.28|2172.78|2184.09|2172.59|16
1736997280000|2025-01-16 03:14:40|2184.22|2172.72|2183.25|2171.75|2184.42|2172.92|2183.25|2171.75|20
1736997290000|2025-01-16 03:14:50|2183.13|2171.63|2183.86|2172.36|2183.92|2172.42|2183.13|2171.63|15
1736997300000|2025-01-16 03:15:00|2183.81|2172.31|2182.21|2170.71|2183.81|2172.31|2182.16|2170.66|21
1736997310000|2025-01-16 03:15:10|2182.27|2170.77|2182.06|2170.56|2182.7|2171.2|2182.04|2170.54|15
1736997320000|2025-01-16 03:15:20|2181.98|2170.48|2181.22|2169.72|2182|2170.5|2181.17|2169.67|22
1736997330000|2025-01-16 03:15:30|2181.25|2169.75|2180.09|2168.59|2181.33|2169.83|2180.09|2168.59|20
1736997340000|2025-01-16 03:15:40|2180.03|2168.53|2180.38|2168.88|2180.53|2169.03|2180.03|2168.53|25
1736997350000|2025-01-16 03:15:50|2180.37|2168.87|2180.33|2168.83|2180.76|2169.26|2180.33|2168.83|18
1736997360000|2025-01-16 03:16:00|2180.28|2168.78|2179.31|2167.81|2180.33|2168.83|2179.31|2167.81|21
1736997370000|2025-01-16 03:16:10|2179.28|2167.78|2180.41|2168.91|2180.41|2168.91|2178.91|2167.41|18
1736997380000|2025-01-16 03:16:20|2180.36|2168.86|2180.37|2168.87|2180.43|2168.93|2180.16|2168.66|16
1736997390000|2025-01-16 03:16:30|2180.36|2168.86|2181.41|2169.91|2181.44|2169.94|2180.36|2168.86|17
1736997400000|2025-01-16 03:16:40|2181.4|2169.9|2181.3|2169.8|2181.5|2170|2181.14|2169.64|20
1736997410000|2025-01-16 03:16:50|2181.37|2169.87|2181.76|2170.26|2181.76|2170.26|2181.23|2169.73|13
1736997420000|2025-01-16 03:17:00|2181.91|2170.41|2180.32|2168.82|2181.96|2170.46|2180.27|2168.77|25
1736997430000|2025-01-16 03:17:10|2180.43|2168.93|2181.29|2169.79|2181.43|2169.93|2180.43|2168.93|25
1736997440000|2025-01-16 03:17:20|2181.28|2169.78|2181.42|2169.92|2181.63|2170.13|2181.26|2169.76|25
1736997450000|2025-01-16 03:17:30|2181.31|2169.81|2181.35|2169.85|2181.4|2169.9|2181.08|2169.58|24
1736997460000|2025-01-16 03:17:40|2181.43|2169.93|2182.39|2170.89|2182.39|2170.89|2181.28|2169.78|22
1736997470000|2025-01-16 03:17:50|2182.44|2170.94|2182.39|2170.89|2182.62|2171.12|2182.39|2170.89|20
1736997480000|2025-01-16 03:18:00|2182.4|2170.9|2183.01|2171.51|2183.62|2172.12|2181.86|2170.36|17
1736997490000|2025-01-16 03:18:10|2183.06|2171.56|2182.8|2171.3|2183.06|2171.56|2182.29|2170.79|18
1736997500000|2025-01-16 03:18:20|2182.86|2171.36|2180.26|2168.76|2182.86|2171.36|2180.2|2168.7|22
1736997510000|2025-01-16 03:18:30|2180.2|2168.7|2179.93|2168.43|2180.36|2168.86|2179.91|2168.41|23
1736997520000|2025-01-16 03:18:40|2179.89|2168.39|2179.19|2167.69|2179.89|2168.39|2179.19|2167.69|14
1736997530000|2025-01-16 03:18:50|2179.23|2167.73|2178.28|2166.78|2179.23|2167.73|2178.22|2166.72|21
1736997540000|2025-01-16 03:19:00|2178.22|2166.72|2177.58|2166.08|2178.22|2166.72|2176.95|2165.45|29
1736997550000|2025-01-16 03:19:10|2177.64|2166.14|2176.94|2165.44|2177.75|2166.25|2176.94|2165.44|19
1736997560000|2025-01-16 03:19:20|2176.63|2165.13|2176.77|2165.27|2176.77|2165.27|2176.11|2164.61|25
1736997570000|2025-01-16 03:19:30|2176.93|2165.43|2176.46|2164.96|2177|2165.5|2176.39|2164.89|20
1736997580000|2025-01-16 03:19:40|2176.59|2165.09|2176.43|2164.93|2176.6|2165.1|2175.93|2164.43|22
1736997590000|2025-01-16 03:19:50|2176.44|2164.94|2176.14|2164.64|2176.44|2164.94|2175.52|2164.02|26
1736997600000|2025-01-16 03:20:00|2176.26|2164.76|2175.58|2164.08|2176.38|2164.88|2175.48|2163.98|26
1736997610000|2025-01-16 03:20:10|2175.7|2164.2|2176.52|2165.02|2176.65|2165.15|2175.69|2164.19|30
1736997620000|2025-01-16 03:20:20|2176.34|2164.84|2176.07|2164.57|2176.34|2164.84|2175.89|2164.39|24
1736997630000|2025-01-16 03:20:30|2176.03|2164.53|2175.77|2164.27|2176.03|2164.53|2175.77|2164.27|14
1736997640000|2025-01-16 03:20:40|2175.75|2164.25|2176.86|2165.36|2176.86|2165.36|2175.75|2164.25|16
1736997650000|2025-01-16 03:20:50|2176.91|2165.41|2176.46|2164.96|2176.91|2165.41|2176.37|2164.87|18
1736997660000|2025-01-16 03:21:00|2176.48|2164.98|2177.05|2165.55|2177.05|2165.55|2176.48|2164.98|7
1736997670000|2025-01-16 03:21:10|2177.07|2165.57|2178.77|2167.27|2178.94|2167.44|2177.07|2165.57|17
1736997680000|2025-01-16 03:21:20|2178.76|2167.26|2178.31|2166.81|2178.76|2167.26|2178.28|2166.78|18
1736997690000|2025-01-16 03:21:30|2178.21|2166.71|2178.45|2166.95|2178.54|2167.04|2178.21|2166.71|11
1736997700000|2025-01-16 03:21:40|2178.46|2166.96|2178.5|2167|2178.85|2167.35|2178.19|2166.69|20
1736997710000|2025-01-16 03:21:50|2178.45|2166.95|2177.43|2165.93|2178.49|2166.99|2177.28|2165.78|18
1736997720000|2025-01-16 03:22:00|2177.39|2165.89|2178.36|2166.86|2179.04|2167.54|2177.39|2165.89|23
1736997730000|2025-01-16 03:22:10|2178.35|2166.85|2177.24|2165.74|2178.35|2166.85|2177.18|2165.68|20
1736997740000|2025-01-16 03:22:20|2177.14|2165.64|2176.46|2164.96|2177.46|2165.96|2176.37|2164.87|30
1736997750000|2025-01-16 03:22:30|2176.35|2164.85|2176.2|2164.7|2176.48|2164.98|2176.13|2164.63|17
1736997760000|2025-01-16 03:22:40|2176.16|2164.66|2175.99|2164.49|2176.46|2164.96|2175.99|2164.49|18
1736997770000|2025-01-16 03:22:50|2176|2164.5|2176.11|2164.61|2176.11|2164.61|2175.99|2164.49|9
1736997780000|2025-01-16 03:23:00|2176.13|2164.63|2176.99|2165.49|2177.25|2165.75|2176.04|2164.54|25
1736997790000|2025-01-16 03:23:10|2177.01|2165.51|2177.18|2165.68|2177.32|2165.82|2176.97|2165.47|23
1736997800000|2025-01-16 03:23:20|2177.19|2165.69|2177.08|2165.58|2177.2|2165.7|2176.97|2165.47|20
1736997810000|2025-01-16 03:23:30|2177.04|2165.54|2176|2164.5|2177.04|2165.54|2175.97|2164.47|27
1736997820000|2025-01-16 03:23:40|2175.99|2164.49|2175.75|2164.25|2175.99|2164.49|2175.75|2164.25|2
1736997830000|2025-01-16 03:23:50|2174.7|2163.2|2173.69|2162.19|2174.7|2163.2|2173.67|2162.17|13
1736997840000|2025-01-16 03:24:00|2173.65|2162.15|2173.81|2162.31|2174.26|2162.76|2173.64|2162.14|14
1736997850000|2025-01-16 03:24:10|2173.94|2162.44|2174.44|2162.94|2174.46|2162.96|2173.9|2162.4|17
1736997860000|2025-01-16 03:24:20|2174.57|2163.07|2174.65|2163.15|2174.65|2163.15|2174.35|2162.85|9
1736997870000|2025-01-16 03:24:30|2174.7|2163.2|2173.64|2162.14|2174.74|2163.24|2173.64|2162.14|10
1736997880000|2025-01-16 03:24:40|2173.84|2162.34|2173.73|2162.23|2173.84|2162.34|2173.73|2162.23|6
1736997890000|2025-01-16 03:24:50|2173.72|2162.22|2173.65|2162.15|2173.72|2162.22|2173.65|2162.15|3
1736997900000|2025-01-16 03:25:00|2173.64|2162.14|2173.66|2162.16|2173.66|2162.16|2173.64|2162.14|7
1736997920000|2025-01-16 03:25:20|2173.65|2162.15|2173.65|2162.15|2173.66|2162.16|2173.64|2162.14|5
1736997930000|2025-01-16 03:25:30|2173.66|2162.16|2173.65|2162.15|2173.66|2162.16|2173.65|2162.15|4
1736997940000|2025-01-16 03:25:40|2173.64|2162.14|2173.47|2161.97|2173.64|2162.14|2173.25|2161.75|5
1736997950000|2025-01-16 03:25:50|2173.42|2161.92|2172.92|2161.42|2173.42|2161.92|2172.89|2161.39|12
1736997960000|2025-01-16 03:26:00|2172.97|2161.47|2173.66|2162.16|2173.66|2162.16|2172.94|2161.44|9
1736997970000|2025-01-16 03:26:10|2173.56|2162.06|2173.12|2161.62|2173.56|2162.06|2172.74|2161.24|5
1736997980000|2025-01-16 03:26:20|2173.11|2161.61|2173.15|2161.65|2173.35|2161.85|2173.03|2161.53|13
1736997990000|2025-01-16 03:26:30|2173.06|2161.56|2173.15|2161.65|2173.29|2161.79|2172.94|2161.44|15
1736998000000|2025-01-16 03:26:40|2173.11|2161.61|2173.3|2161.8|2173.3|2161.8|2172.76|2161.26|16
1736998010000|2025-01-16 03:26:50|2173.32|2161.82|2173.3|2161.8|2173.32|2161.82|2172.92|2161.42|18
1736998020000|2025-01-16 03:27:00|2173.24|2161.74|2173.26|2161.76|2173.56|2162.06|2173.02|2161.52|12
1736998030000|2025-01-16 03:27:10|2173.45|2161.95|2173.27|2161.77|2173.45|2161.95|2173.11|2161.61|11
1736998040000|2025-01-16 03:27:20|2173.26|2161.76|2173.63|2162.13|2173.66|2162.16|2173.25|2161.75|10
1736998050000|2025-01-16 03:27:30|2173.66|2162.16|2173.66|2162.16|2173.66|2162.16|2173.6|2162.1|5
1736998060000|2025-01-16 03:27:40|2173.6|2162.1|2173.46|2161.96|2173.66|2162.16|2173.46|2161.96|7
1736998070000|2025-01-16 03:27:50|2173.47|2161.97|2173.89|2162.39|2174.29|2162.79|2173.47|2161.97|20
1736998080000|2025-01-16 03:28:00|2173.94|2162.44|2173|2161.5|2173.94|2162.44|2172.7|2161.2|23
1736998090000|2025-01-16 03:28:10|2172.89|2161.39|2173.29|2161.79|2173.29|2161.79|2172.88|2161.38|16
1736998100000|2025-01-16 03:28:20|2173.18|2161.68|2173.32|2161.82|2173.32|2161.82|2173.16|2161.66|7
1736998110000|2025-01-16 03:28:30|2173.27|2161.77|2173.81|2162.31|2173.88|2162.38|2173.26|2161.76|18
1736998120000|2025-01-16 03:28:40|2173.82|2162.32|2173.66|2162.16|2173.86|2162.36|2173.6|2162.1|15
1736998130000|2025-01-16 03:28:50|2173.62|2162.12|2173.54|2162.04|2173.62|2162.12|2173.2|2161.7|16
1736998140000|2025-01-16 03:29:00|2173.89|2162.39|2174.12|2162.62|2174.31|2162.81|2173.89|2162.39|10
1736998150000|2025-01-16 03:29:10|2174.27|2162.77|2173.62|2162.12|2174.29|2162.79|2173.55|2162.05|14
1736998160000|2025-01-16 03:29:20|2173.6|2162.1|2172.36|2160.86|2173.6|2162.1|2172.36|2160.86|19
1736998170000|2025-01-16 03:29:30|2172.33|2160.83|2172.34|2160.84|2172.39|2160.89|2172.17|2160.67|12
1736998180000|2025-01-16 03:29:40|2172.43|2160.93|2172.2|2160.7|2172.56|2161.06|2172.2|2160.7|22
1736998190000|2025-01-16 03:29:50|2172.23|2160.73|2172.19|2160.69|2172.23|2160.73|2172.16|2160.66|13
1736998200000|2025-01-16 03:30:00|2172.16|2160.66|2171.37|2159.87|2172.33|2160.83|2171.18|2159.68|24
1736998210000|2025-01-16 03:30:10|2170.91|2159.41|2169.08|2157.58|2170.91|2159.41|2169.08|2157.58|20
1736998220000|2025-01-16 03:30:20|2167.91|2156.41|2166.4|2154.9|2167.91|2156.41|2166.4|2154.9|27
1736998230000|2025-01-16 03:30:30|2166.35|2154.85|2166.6|2155.1|2166.6|2155.1|2166.17|2154.67|19
1736998240000|2025-01-16 03:30:40|2166.65|2155.15|2168.05|2156.55|2168.38|2156.88|2166.64|2155.14|27
1736998250000|2025-01-16 03:30:50|2168.04|2156.54|2167.05|2155.55|2168.14|2156.64|2167.05|2155.55|23
1736998260000|2025-01-16 03:31:00|2167.01|2155.51|2168.14|2156.64|2168.14|2156.64|2166.94|2155.44|27
1736998270000|2025-01-16 03:31:10|2168.22|2156.72|2168.1|2156.6|2169|2157.5|2168.1|2156.6|27
1736998280000|2025-01-16 03:31:20|2167.94|2156.44|2168.04|2156.54|2168.13|2156.63|2166.89|2155.39|26
1736998290000|2025-01-16 03:31:30|2168.03|2156.53|2166.37|2154.87|2168.03|2156.53|2166.37|2154.87|22
1736998300000|2025-01-16 03:31:40|2166.26|2154.76|2165.89|2154.39|2166.43|2154.93|2165.61|2154.11|23
1736998310000|2025-01-16 03:31:50|2166.15|2154.65|2166.36|2154.86|2166.7|2155.2|2166.03|2154.53|20
1736998320000|2025-01-16 03:32:00|2166.38|2154.88|2165.26|2153.76|2166.51|2155.01|2165.25|2153.75|11
1736998330000|2025-01-16 03:32:10|2164.83|2153.33|2164.89|2153.39|2165.28|2153.78|2164.81|2153.31|18
1736998340000|2025-01-16 03:32:20|2164.86|2153.36|2164.46|2152.96|2164.86|2153.36|2164.46|2152.96|13
1736998350000|2025-01-16 03:32:30|2164.37|2152.87|2164.33|2152.83|2164.37|2152.87|2164.08|2152.58|10
1736998360000|2025-01-16 03:32:40|2164.51|2153.01|2164.04|2152.54|2164.53|2153.03|2164.04|2152.54|20
1736998380000|2025-01-16 03:33:00|2163.48|2151.98|2162.92|2151.42|2163.48|2151.98|2162.92|2151.42|2
1736998400000|2025-01-16 03:33:20|2162.02|2150.52|2161.12|2149.62|2162.02|2150.52|2161.12|2149.62|15
1736998420000|2025-01-16 03:33:40|2161.26|2149.76|2161.17|2149.67|2161.39|2149.89|2161.17|2149.67|11
1736998430000|2025-01-16 03:33:50|2161.13|2149.63|2161.12|2149.62|2161.37|2149.87|2161.12|2149.62|14
1736998440000|2025-01-16 03:34:00|2161.19|2149.69|2161.22|2149.72|2161.22|2149.72|2161.19|2149.69|2
1736998450000|2025-01-16 03:34:10|2161.16|2149.66|2160.81|2149.31|2161.16|2149.66|2160.36|2148.86|17
1736998460000|2025-01-16 03:34:20|2160.76|2149.26|2160.51|2149.01|2160.76|2149.26|2160.47|2148.97|18
1736998470000|2025-01-16 03:34:30|2160.65|2149.15|2162.25|2150.75|2162.25|2150.75|2160.65|2149.15|6
1736998480000|2025-01-16 03:34:40|2162.36|2150.86|2163.16|2151.66|2163.16|2151.66|2162.36|2150.86|15
1736998500000|2025-01-16 03:35:00|2163.09|2151.59|2163.16|2151.66|2163.16|2151.66|2162.84|2151.34|7
1736998510000|2025-01-16 03:35:10|2163.14|2151.64|2162.85|2151.35|2163.14|2151.64|2162.59|2151.09|18
1736998520000|2025-01-16 03:35:20|2162.9|2151.4|2162.11|2150.61|2163.16|2151.66|2161.92|2150.42|16
1736998530000|2025-01-16 03:35:30|2162.14|2150.64|2161.77|2150.27|2162.39|2150.89|2160.99|2149.49|20
1736998540000|2025-01-16 03:35:40|2161.93|2150.43|2161.49|2149.99|2162.08|2150.58|2161.49|2149.99|22
1736998550000|2025-01-16 03:35:50|2161.28|2149.78|2161.65|2150.15|2161.79|2150.29|2161.28|2149.78|23
1736998560000|2025-01-16 03:36:00|2161.71|2150.21|2163.16|2151.66|2163.16|2151.66|2161.71|2150.21|6
1736998570000|2025-01-16 03:36:10|2163.89|2152.39|2163.2|2151.7|2164.32|2152.82|2162.98|2151.48|22
1736998580000|2025-01-16 03:36:20|2163.15|2151.65|2163.07|2151.57|2163.63|2152.13|2162.98|2151.48|19
1736998590000|2025-01-16 03:36:30|2163.08|2151.58|2161.93|2150.43|2163.63|2152.13|2161.87|2150.37|24
1736998600000|2025-01-16 03:36:40|2161.88|2150.38|2162.13|2150.63|2162.26|2150.76|2161.83|2150.33|18
1736998610000|2025-01-16 03:36:50|2162.14|2150.64|2160.77|2149.27|2162.14|2150.64|2160.7|2149.2|23
1736998620000|2025-01-16 03:37:00|2160.7|2149.2|2160.31|2148.81|2160.7|2149.2|2160.31|2148.81|15
1736998630000|2025-01-16 03:37:10|2160.18|2148.68|2160.18|2148.68|2160.31|2148.81|2160.18|2148.68|3
1736998640000|2025-01-16 03:37:20|2159.59|2148.09|2159|2147.5|2159.59|2148.09|2159|2147.5|3
1736998650000|2025-01-16 03:37:30|2159.33|2147.83|2159.38|2147.88|2159.38|2147.88|2159.26|2147.76|5
1736998660000|2025-01-16 03:37:40|2159.32|2147.82|2159.32|2147.82|2159.33|2147.83|2159|2147.5|14
1736998670000|2025-01-16 03:37:50|2159.28|2147.78|2159.24|2147.74|2159.28|2147.78|2159.15|2147.65|10
1736998680000|2025-01-16 03:38:00|2159.33|2147.83|2161.22|2149.72|2161.22|2149.72|2159.29|2147.79|16
1736998690000|2025-01-16 03:38:10|2161.42|2149.92|2161.25|2149.75|2161.42|2149.92|2160.55|2149.05|16
1736998700000|2025-01-16 03:38:20|2160.97|2149.47|2162.04|2150.54|2162.04|2150.54|2160.82|2149.32|15
1736998710000|2025-01-16 03:38:30|2162.1|2150.6|2163.47|2151.97|2163.47|2151.97|2162.1|2150.6|14
1736998720000|2025-01-16 03:38:40|2163.61|2152.11|2164.38|2152.88|2164.38|2152.88|2163.61|2152.11|14
1736998730000|2025-01-16 03:38:50|2164.49|2152.99|2163.91|2152.41|2164.54|2153.04|2163.87|2152.37|14
1736998740000|2025-01-16 03:39:00|2163.98|2152.48|2165|2153.5|2165.12|2153.62|2163.98|2152.48|13
1736998750000|2025-01-16 03:39:10|2165.12|2153.62|2165.79|2154.29|2165.79|2154.29|2165.12|2153.62|10
1736998760000|2025-01-16 03:39:20|2165.61|2154.11|2165.81|2154.31|2165.81|2154.31|2165.47|2153.97|12
1736998770000|2025-01-16 03:39:30|2165.7|2154.2|2166.02|2154.52|2166.02|2154.52|2165.63|2154.13|8
1736998780000|2025-01-16 03:39:40|2167.1|2155.6|2165.98|2154.48|2167.92|2156.42|2165.98|2154.48|25
1736998790000|2025-01-16 03:39:50|2165.94|2154.44|2164.87|2153.37|2166.05|2154.55|2164.75|2153.25|13
1736998800000|2025-01-16 03:40:00|2164.98|2153.48|2164.42|2152.92|2165.03|2153.53|2164.26|2152.76|21
1736998810000|2025-01-16 03:40:10|2164.43|2152.93|2165.27|2153.77|2165.68|2154.18|2164.43|2152.93|19
1736998820000|2025-01-16 03:40:20|2165.49|2153.99|2164.92|2153.42|2165.49|2153.99|2164.85|2153.35|22
1736998830000|2025-01-16 03:40:30|2164.88|2153.38|2164.99|2153.49|2165.09|2153.59|2164.74|2153.24|13
1736998840000|2025-01-16 03:40:40|2165.29|2153.79|2163.01|2151.51|2165.35|2153.85|2163.01|2151.51|18
1736998850000|2025-01-16 03:40:50|2163|2151.5|2163.94|2152.44|2164.02|2152.52|2163|2151.5|16
1736998860000|2025-01-16 03:41:00|2163.83|2152.33|2164.82|2153.32|2165.18|2153.68|2163.66|2152.16|24
1736998870000|2025-01-16 03:41:10|2164.77|2153.27|2165.07|2153.57|2165.07|2153.57|2163.72|2152.22|26
1736998880000|2025-01-16 03:41:20|2165.11|2153.61|2166.25|2154.75|2166.25|2154.75|2165.11|2153.61|14
1736998890000|2025-01-16 03:41:30|2166.24|2154.74|2165.76|2154.26|2166.35|2154.85|2165.76|2154.26|14
1736998900000|2025-01-16 03:41:40|2165.7|2154.2|2167.04|2155.54|2167.04|2155.54|2165.49|2153.99|20
1736998910000|2025-01-16 03:41:50|2167.03|2155.53|2167.73|2156.23|2167.75|2156.25|2167.03|2155.53|13
1736998920000|2025-01-16 03:42:00|2167.78|2156.28|2168.23|2156.73|2168.26|2156.76|2167.64|2156.14|18
1736998930000|2025-01-16 03:42:10|2168.13|2156.63|2168.52|2157.02|2168.77|2157.27|2168.03|2156.53|21
1736998940000|2025-01-16 03:42:20|2168.63|2157.13|2168.86|2157.36|2169.26|2157.76|2168.63|2157.13|21
1736998950000|2025-01-16 03:42:30|2168.85|2157.35|2168.53|2157.03|2168.87|2157.37|2168.53|2157.03|13
1736998960000|2025-01-16 03:42:40|2168.42|2156.92|2168.23|2156.73|2168.42|2156.92|2167.87|2156.37|14
1736998970000|2025-01-16 03:42:50|2168.43|2156.93|2167.46|2155.96|2168.8|2157.3|2167.41|2155.91|12
1736998980000|2025-01-16 03:43:00|2167.42|2155.92|2167.09|2155.59|2168.12|2156.62|2167.09|2155.59|19
1736998990000|2025-01-16 03:43:10|2167.08|2155.58|2167.24|2155.74|2167.35|2155.85|2166.34|2154.84|20
1736999000000|2025-01-16 03:43:20|2167.2|2155.7|2167.86|2156.36|2167.86|2156.36|2166.89|2155.39|14
1736999010000|2025-01-16 03:43:30|2167.91|2156.41|2168.06|2156.56|2168.31|2156.81|2167.91|2156.41|12
1736999020000|2025-01-16 03:43:40|2168.2|2156.7|2168.48|2156.98|2168.48|2156.98|2168.19|2156.69|8
1736999030000|2025-01-16 03:43:50|2168.72|2157.22|2168.9|2157.4|2168.95|2157.45|2168.71|2157.21|7
1736999040000|2025-01-16 03:44:00|2169.02|2157.52|2170.05|2158.55|2170.05|2158.55|2168.88|2157.38|15
1736999050000|2025-01-16 03:44:10|2170.1|2158.6|2171.08|2159.58|2171.19|2159.69|2170.01|2158.51|18
1736999060000|2025-01-16 03:44:20|2171.13|2159.63|2170.35|2158.85|2171.13|2159.63|2170.33|2158.83|22
1736999070000|2025-01-16 03:44:30|2170.41|2158.91|2171.04|2159.54|2171.21|2159.71|2170.41|2158.91|15
1736999080000|2025-01-16 03:44:40|2171|2159.5|2171.08|2159.58|2171.09|2159.59|2170.98|2159.48|9
1736999090000|2025-01-16 03:44:50|2171.13|2159.63|2170.96|2159.46|2171.16|2159.66|2170.85|2159.35|14
1736999100000|2025-01-16 03:45:00|2170.99|2159.49|2171.09|2159.59|2171.09|2159.59|2170.76|2159.26|9
1736999110000|2025-01-16 03:45:10|2171.06|2159.56|2170.98|2159.48|2171.09|2159.59|2170.98|2159.48|3
1736999120000|2025-01-16 03:45:20|2170.81|2159.31|2170.89|2159.39|2171.09|2159.59|2170.81|2159.31|10
1736999130000|2025-01-16 03:45:30|2170.95|2159.45|2171.09|2159.59|2171.09|2159.59|2170.76|2159.26|10
1736999170000|2025-01-16 03:46:10|2171.19|2159.69|2171.29|2159.79|2171.29|2159.79|2171.19|2159.69|2
1736999190000|2025-01-16 03:46:30|2171.93|2160.43|2172.57|2161.07|2172.57|2161.07|2171.93|2160.43|2
1736999200000|2025-01-16 03:46:40|2172.47|2160.97|2171.7|2160.2|2172.49|2160.99|2171.61|2160.11|14
1736999210000|2025-01-16 03:46:50|2171.64|2160.14|2171.68|2160.18|2172.15|2160.65|2171.56|2160.06|18
1736999220000|2025-01-16 03:47:00|2171.63|2160.13|2171.31|2159.81|2171.63|2160.13|2170.73|2159.23|28
1736999230000|2025-01-16 03:47:10|2171.26|2159.76|2172.01|2160.51|2172.12|2160.62|2171.26|2159.76|24
1736999240000|2025-01-16 03:47:20|2172.05|2160.55|2171.28|2159.78|2172.14|2160.64|2171.28|2159.78|18
1736999250000|2025-01-16 03:47:30|2171.34|2159.84|2171.86|2160.36|2172.38|2160.88|2171.34|2159.84|25
1736999260000|2025-01-16 03:47:40|2171.81|2160.31|2170.85|2159.35|2171.92|2160.42|2170.82|2159.32|20
1736999270000|2025-01-16 03:47:50|2170.8|2159.3|2171.05|2159.55|2171.19|2159.69|2170.76|2159.26|22
1736999280000|2025-01-16 03:48:00|2170.77|2159.27|2169.9|2158.4|2170.85|2159.35|2169.79|2158.29|20
1736999290000|2025-01-16 03:48:10|2169.92|2158.42|2169.21|2157.71|2169.92|2158.42|2169.03|2157.53|12
1736999300000|2025-01-16 03:48:20|2169.31|2157.81|2169.91|2158.41|2169.94|2158.44|2169.23|2157.73|12
1736999310000|2025-01-16 03:48:30|2169.88|2158.38|2169.02|2157.52|2169.88|2158.38|2168.95|2157.45|18
1736999320000|2025-01-16 03:48:40|2169.01|2157.51|2169.03|2157.53|2169.03|2157.53|2167.77|2156.27|22
1736999330000|2025-01-16 03:48:50|2169.02|2157.52|2168.87|2157.37|2169.02|2157.52|2168.72|2157.22|6
1736999340000|2025-01-16 03:49:00|2168.86|2157.36|2168.88|2157.38|2169.28|2157.78|2168.68|2157.18|16
1736999350000|2025-01-16 03:49:10|2168.99|2157.49|2167.76|2156.26|2169.25|2157.75|2167.65|2156.15|26
1736999360000|2025-01-16 03:49:20|2167.82|2156.32|2168.16|2156.66|2168.34|2156.84|2167.82|2156.32|18
1736999370000|2025-01-16 03:49:30|2168.15|2156.65|2167.14|2155.64|2168.15|2156.65|2167.1|2155.6|17
1736999380000|2025-01-16 03:49:40|2167.15|2155.65|2167.2|2155.7|2167.49|2155.99|2166.7|2155.2|23
1736999390000|2025-01-16 03:49:50|2167.26|2155.76|2167.44|2155.94|2167.57|2156.07|2167.26|2155.76|8
1736999400000|2025-01-16 03:50:00|2167.48|2155.98|2166.24|2154.74|2167.48|2155.98|2166.24|2154.74|18
1736999410000|2025-01-16 03:50:10|2166.23|2154.73|2166.98|2155.48|2166.98|2155.48|2165.88|2154.38|23
1736999420000|2025-01-16 03:50:20|2166.92|2155.42|2166.68|2155.18|2167.02|2155.52|2166.66|2155.16|13
1736999430000|2025-01-16 03:50:30|2166.59|2155.09|2166.15|2154.65|2166.59|2155.09|2165.78|2154.28|23
1736999440000|2025-01-16 03:50:40|2166.21|2154.71|2166.36|2154.86|2166.36|2154.86|2166.19|2154.69|17
1736999450000|2025-01-16 03:50:50|2166.56|2155.06|2166.38|2154.88|2166.73|2155.23|2166.33|2154.83|20
1736999460000|2025-01-16 03:51:00|2166.43|2154.93|2165.45|2153.95|2166.48|2154.98|2164.93|2153.43|24
1736999470000|2025-01-16 03:51:10|2164.99|2153.49|2162.66|2151.16|2165.21|2153.71|2162.43|2150.93|20
1736999480000|2025-01-16 03:51:20|2162.75|2151.25|2162.87|2151.37|2162.87|2151.37|2162.75|2151.25|7
1736999490000|2025-01-16 03:51:30|2162.92|2151.42|2162.62|2151.12|2163.51|2152.01|2162.56|2151.06|14
1736999500000|2025-01-16 03:51:40|2162.58|2151.08|2163.03|2151.53|2163.03|2151.53|2162.58|2151.08|11
1736999510000|2025-01-16 03:51:50|2163.08|2151.58|2162.97|2151.47|2163.15|2151.65|2162.48|2150.98|21
1736999520000|2025-01-16 03:52:00|2163.02|2151.52|2162.85|2151.35|2163.11|2151.61|2162.66|2151.16|22
1736999530000|2025-01-16 03:52:10|2162.96|2151.46|2163|2151.5|2163.86|2152.36|2162.96|2151.46|20
1736999540000|2025-01-16 03:52:20|2162.95|2151.45|2163.16|2151.66|2163.22|2151.72|2162.63|2151.13|13
1736999550000|2025-01-16 03:52:30|2163.22|2151.72|2163.26|2151.76|2163.31|2151.81|2162.9|2151.4|13
1736999560000|2025-01-16 03:52:40|2163.43|2151.93|2164.21|2152.71|2164.21|2152.71|2163.37|2151.87|8
1736999570000|2025-01-16 03:52:50|2164.25|2152.75|2165.02|2153.52|2165.07|2153.57|2164.25|2152.75|18
1736999580000|2025-01-16 03:53:00|2165|2153.5|2163.14|2151.64|2165.17|2153.67|2162.95|2151.45|18
1736999590000|2025-01-16 03:53:10|2163.2|2151.7|2162.53|2151.03|2163.26|2151.76|2162.48|2150.98|14
1736999600000|2025-01-16 03:53:20|2162.4|2150.9|2162.08|2150.58|2162.45|2150.95|2161.92|2150.42|19
1736999610000|2025-01-16 03:53:30|2162.02|2150.52|2162.06|2150.56|2162.09|2150.59|2161.97|2150.47|12
1736999620000|2025-01-16 03:53:40|2162.14|2150.64|2163.61|2152.11|2163.61|2152.11|2162.14|2150.64|16
1736999630000|2025-01-16 03:53:50|2163.78|2152.28|2163.95|2152.45|2163.96|2152.46|2163.76|2152.26|13
1736999640000|2025-01-16 03:54:00|2163.89|2152.39|2164.47|2152.97|2164.47|2152.97|2163.65|2152.15|15
1736999650000|2025-01-16 03:54:10|2164.74|2153.24|2163.44|2151.94|2164.77|2153.27|2163.31|2151.81|12
1736999660000|2025-01-16 03:54:20|2163.69|2152.19|2163.65|2152.15|2164.27|2152.77|2163.64|2152.14|14
1736999670000|2025-01-16 03:54:30|2163.82|2152.32|2163.15|2151.65|2163.82|2152.32|2162.77|2151.27|10
1736999680000|2025-01-16 03:54:40|2163.3|2151.8|2164.27|2152.77|2164.32|2152.82|2163.3|2151.8|13
1736999690000|2025-01-16 03:54:50|2164.61|2153.11|2162.94|2151.44|2164.7|2153.2|2162.7|2151.2|16
1736999700000|2025-01-16 03:55:00|2163|2151.5|2163.01|2151.51|2163.23|2151.73|2161.63|2150.13|27
1736999710000|2025-01-16 03:55:10|2163.29|2151.79|2163.29|2151.79|2163.38|2151.88|2163.01|2151.51|15
1736999720000|2025-01-16 03:55:20|2163.3|2151.8|2163.53|2152.03|2163.53|2152.03|2163.3|2151.8|3
1736999750000|2025-01-16 03:55:50|2164.22|2152.72|2166.39|2154.89|2166.39|2154.89|2164.22|2152.72|11
1736999760000|2025-01-16 03:56:00|2166.34|2154.84|2165.82|2154.32|2166.76|2155.26|2165.82|2154.32|15
1736999770000|2025-01-16 03:56:10|2165.68|2154.18|2165.96|2154.46|2166.01|2154.51|2164.86|2153.36|16
1736999780000|2025-01-16 03:56:20|2166.02|2154.52|2165.63|2154.13|2166.09|2154.59|2165.63|2154.13|13
1736999790000|2025-01-16 03:56:30|2165.6|2154.1|2165.24|2153.74|2165.6|2154.1|2164.96|2153.46|16
1736999800000|2025-01-16 03:56:40|2165.26|2153.76|2165|2153.5|2165.28|2153.78|2164.77|2153.27|19
1736999810000|2025-01-16 03:56:50|2165.05|2153.55|2164.13|2152.63|2165.16|2153.66|2164.08|2152.58|13
1736999820000|2025-01-16 03:57:00|2163.99|2152.49|2163.92|2152.42|2164.13|2152.63|2163.8|2152.3|13
1736999830000|2025-01-16 03:57:10|2163.89|2152.39|2164.28|2152.78|2164.3|2152.8|2163.89|2152.39|16
1736999840000|2025-01-16 03:57:20|2164.23|2152.73|2164|2152.5|2164.96|2153.46|2164|2152.5|17
1736999850000|2025-01-16 03:57:30|2163.96|2152.46|2164.13|2152.63|2164.2|2152.7|2163.96|2152.46|10
1736999860000|2025-01-16 03:57:40|2164.03|2152.53|2165.8|2154.3|2166.42|2154.92|2163.99|2152.49|14
1736999870000|2025-01-16 03:57:50|2166.01|2154.51|2165.99|2154.49|2166.04|2154.54|2165.88|2154.38|10
1736999880000|2025-01-16 03:58:00|2165.84|2154.34|2166.07|2154.57|2166.07|2154.57|2165.62|2154.12|17
1736999890000|2025-01-16 03:58:10|2166.02|2154.52|2166.07|2154.57|2166.62|2155.12|2165.81|2154.31|17
1736999900000|2025-01-16 03:58:20|2166.01|2154.51|2165.38|2153.88|2166.08|2154.58|2165.38|2153.88|17
1736999910000|2025-01-16 03:58:30|2165.39|2153.89|2165.66|2154.16|2165.66|2154.16|2165.37|2153.87|14
1736999920000|2025-01-16 03:58:40|2165.61|2154.11|2166.24|2154.74|2166.6|2155.1|2165.5|2154|21
1736999930000|2025-01-16 03:58:50|2166.09|2154.59|2166.38|2154.88|2166.38|2154.88|2166|2154.5|16
1736999940000|2025-01-16 03:59:00|2166.32|2154.82|2166.33|2154.83|2166.38|2154.88|2166.31|2154.81|13
1736999950000|2025-01-16 03:59:10|2166.58|2155.08|2166.34|2154.84|2166.58|2155.08|2166.34|2154.84|11
1736999960000|2025-01-16 03:59:20|2166.39|2154.89|2165.48|2153.98|2166.49|2154.99|2165.48|2153.98|17
1736999970000|2025-01-16 03:59:30|2165.55|2154.05|2165.46|2153.96|2165.65|2154.15|2165.26|2153.76|14
1736999980000|2025-01-16 03:59:40|2165.43|2153.93|2165.41|2153.91|2165.54|2154.04|2165.41|2153.91|13
1736999990000|2025-01-16 03:59:50|2165.45|2153.95|2165.49|2153.99|2165.68|2154.18|2165.36|2153.86|22
1737000000000|2025-01-16 04:00:00|2165.5|2154|2166.32|2154.82|2166.37|2154.87|2165.5|2154|17
1737000010000|2025-01-16 04:00:10|2166.28|2154.78|2167.32|2155.82|2167.32|2155.82|2166.28|2154.78|15
1737000020000|2025-01-16 04:00:20|2168.28|2156.78|2168.35|2156.85|2168.79|2157.29|2168.28|2156.78|14
1737000030000|2025-01-16 04:00:30|2168.48|2156.98|2168.67|2157.17|2168.77|2157.27|2168.28|2156.78|22
1737000040000|2025-01-16 04:00:40|2168.59|2157.09|2168.74|2157.24|2168.74|2157.24|2168.59|2157.09|9
1737000050000|2025-01-16 04:00:50|2168.62|2157.12|2168.66|2157.16|2168.89|2157.39|2168.62|2157.12|9
1737000060000|2025-01-16 04:01:00|2168.63|2157.13|2171.29|2159.79|2171.29|2159.79|2168.31|2156.81|16
1737000070000|2025-01-16 04:01:10|2171.48|2159.98|2171.38|2159.88|2171.93|2160.43|2171.37|2159.87|24
1737000080000|2025-01-16 04:01:20|2171.43|2159.93|2171.51|2160.01|2171.71|2160.21|2171.3|2159.8|21
1737000090000|2025-01-16 04:01:30|2171.45|2159.95|2168.5|2157|2171.62|2160.12|2168.4|2156.9|25
1737000100000|2025-01-16 04:01:40|2168.46|2156.96|2168.97|2157.47|2168.97|2157.47|2168.46|2156.96|19
1737000110000|2025-01-16 04:01:50|2169.02|2157.52|2169.17|2157.67|2169.72|2158.22|2169.02|2157.52|12
1737000120000|2025-01-16 04:02:00|2169.4|2157.9|2169.96|2158.46|2169.98|2158.48|2168.54|2157.04|24
1737000130000|2025-01-16 04:02:10|2169.98|2158.48|2170.01|2158.51|2170.68|2159.18|2169.89|2158.39|23
1737000140000|2025-01-16 04:02:20|2170.04|2158.54|2169.48|2157.98|2170.04|2158.54|2169.42|2157.92|18
1737000150000|2025-01-16 04:02:30|2169.47|2157.97|2170.14|2158.64|2170.23|2158.73|2169.47|2157.97|16
1737000160000|2025-01-16 04:02:40|2169.97|2158.47|2167.89|2156.39|2169.97|2158.47|2167.89|2156.39|23
1737000170000|2025-01-16 04:02:50|2167.94|2156.44|2168.74|2157.24|2168.89|2157.39|2167.94|2156.44|14
1737000180000|2025-01-16 04:03:00|2168.9|2157.4|2169.96|2158.46|2170.1|2158.6|2168.83|2157.33|27
1737000190000|2025-01-16 04:03:10|2170.05|2158.55|2169.47|2157.97|2170.13|2158.63|2169.2|2157.7|24
1737000200000|2025-01-16 04:03:20|2169.46|2157.96|2168.88|2157.38|2169.65|2158.15|2168.46|2156.96|20
1737000210000|2025-01-16 04:03:30|2168.85|2157.35|2166.23|2154.73|2169.07|2157.57|2166.03|2154.53|24
1737000220000|2025-01-16 04:03:40|2166.21|2154.71|2166.4|2154.9|2166.7|2155.2|2166.21|2154.71|20
1737000230000|2025-01-16 04:03:50|2166.2|2154.7|2166.06|2154.56|2166.2|2154.7|2165.79|2154.29|11
1737000240000|2025-01-16 04:04:00|2166.12|2154.62|2166.35|2154.85|2166.35|2154.85|2166.12|2154.62|6
1737000250000|2025-01-16 04:04:10|2165.88|2154.38|2165.92|2154.42|2165.92|2154.42|2165.64|2154.14|6
1737000260000|2025-01-16 04:04:20|2165.98|2154.48|2166.15|2154.65|2166.37|2154.87|2165.83|2154.33|13
1737000270000|2025-01-16 04:04:30|2166|2154.5|2166.36|2154.86|2166.79|2155.29|2165.93|2154.43|17
1737000280000|2025-01-16 04:04:40|2166.56|2155.06|2166.63|2155.13|2166.7|2155.2|2165.69|2154.19|20
1737000290000|2025-01-16 04:04:50|2166.51|2155.01|2166.75|2155.25|2166.86|2155.36|2166.3|2154.8|20
1737000300000|2025-01-16 04:05:00|2166.67|2155.17|2165.95|2154.45|2166.72|2155.22|2165.84|2154.34|18
1737000310000|2025-01-16 04:05:10|2165.91|2154.41|2166.62|2155.12|2166.73|2155.23|2165.66|2154.16|14
1737000320000|2025-01-16 04:05:20|2166.67|2155.17|2166.75|2155.25|2167.13|2155.63|2166.55|2155.05|21
1737000330000|2025-01-16 04:05:30|2166.66|2155.16|2166.71|2155.21|2166.91|2155.41|2166.65|2155.15|17
1737000340000|2025-01-16 04:05:40|2166.76|2155.26|2167.39|2155.89|2167.86|2156.36|2166.63|2155.13|19
1737000350000|2025-01-16 04:05:50|2167.4|2155.9|2166.95|2155.45|2167.4|2155.9|2166.77|2155.27|18
1737000360000|2025-01-16 04:06:00|2166.84|2155.34|2166.91|2155.41|2167.25|2155.75|2166.55|2155.05|21
1737000370000|2025-01-16 04:06:10|2166.78|2155.28|2166.6|2155.1|2166.78|2155.28|2166.49|2154.99|15
1737000380000|2025-01-16 04:06:20|2166.65|2155.15|2165.62|2154.12|2166.86|2155.36|2165.54|2154.04|18
1737000390000|2025-01-16 04:06:30|2165.7|2154.2|2165.59|2154.09|2165.7|2154.2|2165.52|2154.02|14
1737000400000|2025-01-16 04:06:40|2165.77|2154.27|2167.47|2155.97|2167.47|2155.97|2165.73|2154.23|21
1737000410000|2025-01-16 04:06:50|2167.48|2155.98|2166.99|2155.49|2167.75|2156.25|2166.7|2155.2|13
1737000420000|2025-01-16 04:07:00|2166.94|2155.44|2166.49|2154.99|2166.96|2155.46|2166.45|2154.95|23
1737000430000|2025-01-16 04:07:10|2166.38|2154.88|2166.25|2154.75|2166.48|2154.98|2165.76|2154.26|11
1737000440000|2025-01-16 04:07:20|2166.4|2154.9|2167.7|2156.2|2167.74|2156.24|2166.4|2154.9|11
1737000450000|2025-01-16 04:07:30|2167.8|2156.3|2167.76|2156.26|2167.8|2156.3|2167.43|2155.93|16
1737000460000|2025-01-16 04:07:40|2167.54|2156.04|2165.73|2154.23|2167.57|2156.07|2165.73|2154.23|28
1737000470000|2025-01-16 04:07:50|2165.68|2154.18|2165.67|2154.17|2165.71|2154.21|2165.61|2154.11|15
1737000480000|2025-01-16 04:08:00|2165.72|2154.22|2164.86|2153.36|2165.74|2154.24|2164.86|2153.36|23
1737000490000|2025-01-16 04:08:10|2164.81|2153.31|2165.52|2154.02|2165.86|2154.36|2164.81|2153.31|22
1737000500000|2025-01-16 04:08:20|2165.46|2153.96|2165.76|2154.26|2165.81|2154.31|2165.05|2153.55|13
1737000510000|2025-01-16 04:08:30|2165.7|2154.2|2165.16|2153.66|2165.7|2154.2|2165.16|2153.66|14
1737000520000|2025-01-16 04:08:40|2165.1|2153.6|2165.03|2153.53|2165.16|2153.66|2164.92|2153.42|14
1737000530000|2025-01-16 04:08:50|2165.02|2153.52|2165.55|2154.05|2165.8|2154.3|2164.97|2153.47|14
1737000540000|2025-01-16 04:09:00|2165.61|2154.11|2165.47|2153.97|2165.83|2154.33|2165.26|2153.76|20
1737000550000|2025-01-16 04:09:10|2165.53|2154.03|2166.67|2155.17|2166.89|2155.39|2165.53|2154.03|22
1737000560000|2025-01-16 04:09:20|2166.63|2155.13|2166.8|2155.3|2166.86|2155.36|2166.3|2154.8|23
1737000570000|2025-01-16 04:09:30|2166.71|2155.21|2167.16|2155.66|2167.62|2156.12|2166.71|2155.21|26
1737000580000|2025-01-16 04:09:40|2167.1|2155.6|2167.15|2155.65|2167.23|2155.73|2167|2155.5|16
1737000590000|2025-01-16 04:09:50|2167.14|2155.64|2168.06|2156.56|2168.06|2156.56|2167.08|2155.58|18
1737000600000|2025-01-16 04:10:00|2169.23|2157.73|2170.79|2159.29|2171.28|2159.78|2169.23|2157.73|16
1737000610000|2025-01-16 04:10:10|2170.82|2159.32|2170.56|2159.06|2170.82|2159.32|2170.32|2158.82|15
1737000620000|2025-01-16 04:10:20|2170.57|2159.07|2170.35|2158.85|2170.93|2159.43|2170.35|2158.85|18
1737000630000|2025-01-16 04:10:30|2170.34|2158.84|2170.3|2158.8|2170.63|2159.13|2170.3|2158.8|16
1737000640000|2025-01-16 04:10:40|2170.17|2158.67|2170.37|2158.87|2170.42|2158.92|2170.17|2158.67|13
1737000650000|2025-01-16 04:10:50|2170.43|2158.93|2170.5|2159|2170.5|2159|2170.38|2158.88|6
1737000720000|2025-01-16 04:12:00|2170.31|2158.81|2170.15|2158.65|2170.31|2158.81|2170.15|2158.65|4
1737000730000|2025-01-16 04:12:10|2170.2|2158.7|2170.21|2158.71|2170.35|2158.85|2170.04|2158.54|18
1737000740000|2025-01-16 04:12:20|2170.23|2158.73|2170.5|2159|2170.5|2159|2170.23|2158.73|12
1737000800000|2025-01-16 04:13:20|2171.58|2160.08|2172.26|2160.76|2172.31|2160.81|2171.58|2160.08|8
1737000810000|2025-01-16 04:13:30|2172.23|2160.73|2171.52|2160.02|2172.23|2160.73|2171.52|2160.02|9
1737000820000|2025-01-16 04:13:40|2171.54|2160.04|2172.48|2160.98|2172.72|2161.22|2171.54|2160.04|15
1737000830000|2025-01-16 04:13:50|2172.44|2160.94|2172.67|2161.17|2172.67|2161.17|2172.07|2160.57|15
1737000840000|2025-01-16 04:14:00|2172.68|2161.18|2172.2|2160.7|2172.73|2161.23|2172.19|2160.69|12
1737000850000|2025-01-16 04:14:10|2172.14|2160.64|2171.68|2160.18|2172.14|2160.64|2171.68|2160.18|12
1737000860000|2025-01-16 04:14:20|2171.69|2160.19|2171.77|2160.27|2171.77|2160.27|2171.57|2160.07|11
1737000870000|2025-01-16 04:14:30|2171.76|2160.26|2171.58|2160.08|2171.76|2160.26|2171.5|2160|11
1737000880000|2025-01-16 04:14:40|2171.56|2160.06|2171.61|2160.11|2171.98|2160.48|2171.5|2160|21
1737000890000|2025-01-16 04:14:50|2171.56|2160.06|2171.4|2159.9|2171.56|2160.06|2171.33|2159.83|11
1737000900000|2025-01-16 04:15:00|2171.48|2159.98|2171.25|2159.75|2171.52|2160.02|2171.25|2159.75|14
1737000910000|2025-01-16 04:15:10|2171.27|2159.77|2171.78|2160.28|2171.82|2160.32|2170.99|2159.49|13
1737000920000|2025-01-16 04:15:20|2171.56|2160.06|2171.4|2159.9|2171.69|2160.19|2171.39|2159.89|13
1737000930000|2025-01-16 04:15:30|2171.39|2159.89|2171.19|2159.69|2171.39|2159.89|2171.19|2159.69|15
1737000940000|2025-01-16 04:15:40|2170.66|2159.16|2170.44|2158.94|2170.82|2159.32|2170.38|2158.88|13
1737000950000|2025-01-16 04:15:50|2170.38|2158.88|2170.25|2158.75|2170.47|2158.97|2170.12|2158.62|16
1737000960000|2025-01-16 04:16:00|2170.21|2158.71|2171.53|2160.03|2171.64|2160.14|2170.21|2158.71|26
1737000970000|2025-01-16 04:16:10|2171.57|2160.07|2171.61|2160.11|2171.67|2160.17|2171.29|2159.79|20
1737000980000|2025-01-16 04:16:20|2171.41|2159.91|2171.09|2159.59|2171.43|2159.93|2171.08|2159.58|14
1737000990000|2025-01-16 04:16:30|2171.1|2159.6|2171.77|2160.27|2171.77|2160.27|2171.1|2159.6|10
1737001000000|2025-01-16 04:16:40|2171.78|2160.28|2172.37|2160.87|2172.66|2161.16|2171.58|2160.08|20
1737001010000|2025-01-16 04:16:50|2172.29|2160.79|2172.16|2160.66|2172.29|2160.79|2172.07|2160.57|12
1737001020000|2025-01-16 04:17:00|2172.22|2160.72|2172.54|2161.04|2172.54|2161.04|2172.12|2160.62|18
1737001030000|2025-01-16 04:17:10|2172.42|2160.92|2172.58|2161.08|2173.11|2161.61|2172.42|2160.92|17
1737001040000|2025-01-16 04:17:20|2172.53|2161.03|2173.12|2161.62|2173.12|2161.62|2172.47|2160.97|12
1737001050000|2025-01-16 04:17:30|2173.16|2161.66|2173.06|2161.56|2173.16|2161.66|2173.04|2161.54|10
1737001060000|2025-01-16 04:17:40|2173.05|2161.55|2172.74|2161.24|2173.06|2161.56|2172.5|2161|11
1737001070000|2025-01-16 04:17:50|2172.79|2161.29|2172.15|2160.65|2172.79|2161.29|2172.04|2160.54|15
1737001080000|2025-01-16 04:18:00|2172.17|2160.67|2171.86|2160.36|2172.27|2160.77|2171.2|2159.7|17
1737001090000|2025-01-16 04:18:10|2171.94|2160.44|2171.03|2159.53|2171.95|2160.45|2170.85|2159.35|16
1737001100000|2025-01-16 04:18:20|2170.96|2159.46|2170.68|2159.18|2170.96|2159.46|2170.46|2158.96|15
1737001110000|2025-01-16 04:18:30|2170.62|2159.12|2170.68|2159.18|2170.74|2159.24|2170.57|2159.07|9
1737001120000|2025-01-16 04:18:40|2170.63|2159.13|2170.63|2159.13|2170.63|2159.13|2170.55|2159.05|7
1737001130000|2025-01-16 04:18:50|2171.36|2159.86|2170.88|2159.38|2171.6|2160.1|2170.76|2159.26|19
1737001140000|2025-01-16 04:19:00|2170.83|2159.33|2172.21|2160.71|2172.43|2160.93|2170.65|2159.15|23
1737001150000|2025-01-16 04:19:10|2172.16|2160.66|2172.61|2161.11|2172.61|2161.11|2172.16|2160.66|10
1737001160000|2025-01-16 04:19:20|2172.6|2161.1|2171.46|2159.96|2172.61|2161.11|2171.46|2159.96|14
1737001170000|2025-01-16 04:19:30|2171.4|2159.9|2171.26|2159.76|2171.4|2159.9|2171.26|2159.76|5
1737001180000|2025-01-16 04:19:40|2171.31|2159.81|2170.63|2159.13|2171.31|2159.81|2170.58|2159.08|18
1737001190000|2025-01-16 04:19:50|2170.6|2159.1|2170.7|2159.2|2170.7|2159.2|2170.5|2159|9
1737001200000|2025-01-16 04:20:00|2170.64|2159.14|2169.48|2157.98|2170.64|2159.14|2169.4|2157.9|23
1737001210000|2025-01-16 04:20:10|2169.44|2157.94|2169.86|2158.36|2169.97|2158.47|2169.42|2157.92|16
1737001220000|2025-01-16 04:20:20|2169.69|2158.19|2170.31|2158.81|2170.31|2158.81|2169.58|2158.08|17
1737001230000|2025-01-16 04:20:30|2169.69|2158.19|2169.78|2158.28|2169.78|2158.28|2169.51|2158.01|20
1737001240000|2025-01-16 04:20:40|2170.26|2158.76|2170.53|2159.03|2170.57|2159.07|2170.26|2158.76|10
1737001250000|2025-01-16 04:20:50|2170.66|2159.16|2170.94|2159.44|2170.95|2159.45|2170.66|2159.16|17
1737001260000|2025-01-16 04:21:00|2170.89|2159.39|2170.39|2158.89|2170.89|2159.39|2170.39|2158.89|11
1737001270000|2025-01-16 04:21:10|2170.31|2158.81|2170.35|2158.85|2170.4|2158.9|2169.53|2158.03|18
1737001280000|2025-01-16 04:21:20|2170.36|2158.86|2169.48|2157.98|2170.52|2159.02|2169.48|2157.98|18
1737001290000|2025-01-16 04:21:30|2169.43|2157.93|2169.78|2158.28|2169.78|2158.28|2169.31|2157.81|13
1737001300000|2025-01-16 04:21:40|2170.14|2158.64|2170.4|2158.9|2170.61|2159.11|2170.14|2158.64|9
1737001310000|2025-01-16 04:21:50|2170.38|2158.88|2169.79|2158.29|2170.38|2158.88|2169.77|2158.27|13
1737001320000|2025-01-16 04:22:00|2169.71|2158.21|2168.81|2157.31|2169.71|2158.21|2168.7|2157.2|18
1737001330000|2025-01-16 04:22:10|2168.8|2157.3|2169.16|2157.66|2169.66|2158.16|2168.75|2157.25|18
1737001340000|2025-01-16 04:22:20|2168.88|2157.38|2167.66|2156.16|2168.88|2157.38|2166.98|2155.48|20
1737001350000|2025-01-16 04:22:30|2167.68|2156.18|2167.29|2155.79|2167.68|2156.18|2167.04|2155.54|11
1737001360000|2025-01-16 04:22:40|2167.4|2155.9|2167.77|2156.27|2167.92|2156.42|2167.4|2155.9|8
1737001370000|2025-01-16 04:22:50|2167.85|2156.35|2167.58|2156.08|2167.91|2156.41|2167.56|2156.06|14
1737001380000|2025-01-16 04:23:00|2167.56|2156.06|2167.15|2155.65|2167.69|2156.19|2167.14|2155.64|13
1737001390000|2025-01-16 04:23:10|2167.2|2155.7|2168.04|2156.54|2168.09|2156.59|2167.15|2155.65|9
1737001400000|2025-01-16 04:23:20|2168.03|2156.53|2167.5|2156|2168.03|2156.53|2167.23|2155.73|13
1737001410000|2025-01-16 04:23:30|2167.73|2156.23|2167.57|2156.07|2167.78|2156.28|2167.37|2155.87|15
1737001420000|2025-01-16 04:23:40|2167.45|2155.95|2167.75|2156.25|2167.85|2156.35|2167.45|2155.95|12
1737001430000|2025-01-16 04:23:50|2167.6|2156.1|2166.97|2155.47|2167.6|2156.1|2166.97|2155.47|16
1737001440000|2025-01-16 04:24:00|2166.98|2155.48|2166.55|2155.05|2166.98|2155.48|2166.26|2154.76|16
1737001450000|2025-01-16 04:24:10|2166.56|2155.06|2166.52|2155.02|2166.64|2155.14|2166.5|2155|13
1737001460000|2025-01-16 04:24:20|2166.58|2155.08|2165.58|2154.08|2166.6|2155.1|2165.54|2154.04|15
1737001470000|2025-01-16 04:24:30|2165.47|2153.97|2165.56|2154.06|2165.64|2154.14|2165.37|2153.87|16
1737001480000|2025-01-16 04:24:40|2165.52|2154.02|2164.47|2152.97|2165.52|2154.02|2164.34|2152.84|25
1737001490000|2025-01-16 04:24:50|2164.43|2152.93|2164.57|2153.07|2164.85|2153.35|2164.43|2152.93|25
1737001500000|2025-01-16 04:25:00|2164.56|2153.06|2165|2153.5|2165|2153.5|2164.32|2152.82|15
1737001510000|2025-01-16 04:25:10|2165.3|2153.8|2163.94|2152.44|2165.3|2153.8|2163.94|2152.44|18
1737001520000|2025-01-16 04:25:20|2164|2152.5|2163.86|2152.36|2164|2152.5|2163.78|2152.28|14
1737001530000|2025-01-16 04:25:30|2163.85|2152.35|2163.57|2152.07|2163.85|2152.35|2163.57|2152.07|10
1737001610000|2025-01-16 04:26:50|2164.46|2152.96|2164.3|2152.8|2165.13|2153.63|2164.1|2152.6|9
1737001620000|2025-01-16 04:27:00|2164.31|2152.81|2164.47|2152.97|2164.55|2153.05|2164.31|2152.81|11
1737001630000|2025-01-16 04:27:10|2164.49|2152.99|2164.49|2152.99|2164.49|2152.99|2164.38|2152.88|14
1737001640000|2025-01-16 04:27:20|2164.55|2153.05|2164.71|2153.21|2164.71|2153.21|2164.27|2152.77|16
1737001650000|2025-01-16 04:27:30|2164.76|2153.26|2164.92|2153.42|2164.92|2153.42|2164.62|2153.12|14
1737001660000|2025-01-16 04:27:40|2165.04|2153.54|2165.87|2154.37|2165.87|2154.37|2165.04|2153.54|12
1737001670000|2025-01-16 04:27:50|2165.83|2154.33|2165.63|2154.13|2165.83|2154.33|2165.53|2154.03|14
1737001680000|2025-01-16 04:28:00|2165.6|2154.1|2165.39|2153.89|2165.6|2154.1|2165.13|2153.63|14
1737001690000|2025-01-16 04:28:10|2165.43|2153.93|2165.35|2153.85|2165.76|2154.26|2165.21|2153.71|18
1737001700000|2025-01-16 04:28:20|2165.33|2153.83|2165.36|2153.86|2165.79|2154.29|2165.26|2153.76|16
1737001710000|2025-01-16 04:28:30|2165.35|2153.85|2165.45|2153.95|2165.45|2153.95|2165.04|2153.54|16
1737001720000|2025-01-16 04:28:40|2165.5|2154|2166.72|2155.22|2166.72|2155.22|2165.5|2154|19
1737001730000|2025-01-16 04:28:50|2166.71|2155.21|2166.63|2155.13|2166.81|2155.31|2166.59|2155.09|18
1737001740000|2025-01-16 04:29:00|2166.75|2155.25|2166.17|2154.67|2166.81|2155.31|2166.1|2154.6|16
1737001750000|2025-01-16 04:29:10|2166.16|2154.66|2166.16|2154.66|2166.18|2154.68|2166.15|2154.65|7
1737001760000|2025-01-16 04:29:20|2166.19|2154.69|2166.22|2154.72|2166.22|2154.72|2165.95|2154.45|20
1737001770000|2025-01-16 04:29:30|2166.27|2154.77|2165.55|2154.05|2166.27|2154.77|2165.55|2154.05|15
1737001780000|2025-01-16 04:29:40|2165.99|2154.49|2165.83|2154.33|2165.99|2154.49|2165.39|2153.89|17
1737001790000|2025-01-16 04:29:50|2165.91|2154.41|2165.89|2154.39|2166.04|2154.54|2165.89|2154.39|8
1737001800000|2025-01-16 04:30:00|2165.9|2154.4|2166.53|2155.03|2166.86|2155.36|2165.85|2154.35|21
1737001810000|2025-01-16 04:30:10|2166.48|2154.98|2168.15|2156.65|2168.2|2156.7|2166.28|2154.78|21
1737001820000|2025-01-16 04:30:20|2168.03|2156.53|2167.95|2156.45|2168.04|2156.54|2167.88|2156.38|21
1737001830000|2025-01-16 04:30:30|2167.97|2156.47|2167.87|2156.37|2167.97|2156.47|2167.49|2155.99|13
1737001840000|2025-01-16 04:30:40|2167.92|2156.42|2168.06|2156.56|2168.08|2156.58|2167.82|2156.32|16
1737001850000|2025-01-16 04:30:50|2168.65|2157.15|2167.96|2156.46|2168.73|2157.23|2167.94|2156.44|11
1737001860000|2025-01-16 04:31:00|2167.91|2156.41|2166.5|2155|2167.91|2156.41|2166.28|2154.78|25
1737001870000|2025-01-16 04:31:10|2166.65|2155.15|2166.38|2154.88|2166.65|2155.15|2166.19|2154.69|20
1737001880000|2025-01-16 04:31:20|2166.29|2154.79|2165.72|2154.22|2166.29|2154.79|2165.67|2154.17|21
1737001890000|2025-01-16 04:31:30|2165.66|2154.16|2165.29|2153.79|2165.66|2154.16|2165.18|2153.68|16
1737001900000|2025-01-16 04:31:40|2165.33|2153.83|2165.71|2154.21|2165.83|2154.33|2164.81|2153.31|21
1737001910000|2025-01-16 04:31:50|2165.63|2154.13|2165.08|2153.58|2165.63|2154.13|2165.06|2153.56|16
1737001920000|2025-01-16 04:32:00|2165.43|2153.93|2164.94|2153.44|2165.43|2153.93|2164.94|2153.44|13
1737001930000|2025-01-16 04:32:10|2164.93|2153.43|2164.67|2153.17|2164.96|2153.46|2164.5|2153|23
1737001940000|2025-01-16 04:32:20|2164.59|2153.09|2163.86|2152.36|2164.59|2153.09|2163.84|2152.34|15
1737001950000|2025-01-16 04:32:30|2163.99|2152.49|2163.76|2152.26|2164.08|2152.58|2163.76|2152.26|16
1737001960000|2025-01-16 04:32:40|2163.74|2152.24|2164.06|2152.56|2164.13|2152.63|2163.74|2152.24|13
1737001970000|2025-01-16 04:32:50|2164.03|2152.53|2164.04|2152.54|2164.11|2152.61|2164.03|2152.53|8
1737001980000|2025-01-16 04:33:00|2164.07|2152.57|2164.92|2153.42|2164.92|2153.42|2164.07|2152.57|11
1737001990000|2025-01-16 04:33:10|2164.98|2153.48|2165.67|2154.17|2165.67|2154.17|2164.98|2153.48|10
1737002000000|2025-01-16 04:33:20|2165.69|2154.19|2165.65|2154.15|2165.7|2154.2|2165.55|2154.05|12
1737002010000|2025-01-16 04:33:30|2165.68|2154.18|2165.88|2154.38|2166.54|2155.04|2165.64|2154.14|18
1737002020000|2025-01-16 04:33:40|2165.93|2154.43|2165.99|2154.49|2166|2154.5|2165.75|2154.25|13
1737002030000|2025-01-16 04:33:50|2165.98|2154.48|2166.12|2154.62|2166.17|2154.67|2165.98|2154.48|10
1737002040000|2025-01-16 04:34:00|2166.23|2154.73|2166.22|2154.72|2166.33|2154.83|2166.21|2154.71|14
1737002050000|2025-01-16 04:34:10|2166.23|2154.73|2166.36|2154.86|2166.4|2154.9|2166.2|2154.7|14
1737002060000|2025-01-16 04:34:20|2166.38|2154.88|2166.67|2155.17|2166.67|2155.17|2166.38|2154.88|13
1737002070000|2025-01-16 04:34:30|2166.62|2155.12|2166.88|2155.38|2166.88|2155.38|2166.55|2155.05|13
1737002080000|2025-01-16 04:34:40|2166.9|2155.4|2167.15|2155.65|2167.23|2155.73|2166.9|2155.4|9
1737002090000|2025-01-16 04:34:50|2167.14|2155.64|2167.08|2155.58|2167.15|2155.65|2167.03|2155.53|5
1737002100000|2025-01-16 04:35:00|2166.59|2155.09|2166.14|2154.64|2166.66|2155.16|2166.08|2154.58|18
1737002110000|2025-01-16 04:35:10|2166.13|2154.63|2166.54|2155.04|2166.66|2155.16|2166|2154.5|20
1737002120000|2025-01-16 04:35:20|2166.57|2155.07|2166.48|2154.98|2166.58|2155.08|2166.48|2154.98|10
1737002130000|2025-01-16 04:35:30|2166.49|2154.99|2167.01|2155.51|2167.24|2155.74|2166.49|2154.99|12
1737002140000|2025-01-16 04:35:40|2166.9|2155.4|2167|2155.5|2167.06|2155.56|2166.89|2155.39|12
1737002150000|2025-01-16 04:35:50|2167.04|2155.54|2167.53|2156.03|2167.53|2156.03|2167.04|2155.54|18
1737002160000|2025-01-16 04:36:00|2167.51|2156.01|2168.06|2156.56|2168.34|2156.84|2167.51|2156.01|20
1737002170000|2025-01-16 04:36:10|2168.33|2156.83|2168.34|2156.84|2168.7|2157.2|2168.08|2156.58|21
1737002180000|2025-01-16 04:36:20|2168.33|2156.83|2167.74|2156.24|2168.33|2156.83|2167.74|2156.24|16
1737002190000|2025-01-16 04:36:30|2167.76|2156.26|2168.84|2157.34|2168.84|2157.34|2167.76|2156.26|15
1737002200000|2025-01-16 04:36:40|2168.79|2157.29|2168.94|2157.44|2168.97|2157.47|2168.79|2157.29|12
1737002210000|2025-01-16 04:36:50|2168.95|2157.45|2168.44|2156.94|2168.95|2157.45|2168.44|2156.94|14
1737002220000|2025-01-16 04:37:00|2168.5|2157|2168.77|2157.27|2168.77|2157.27|2168.44|2156.94|14
1737002230000|2025-01-16 04:37:10|2168.72|2157.22|2168.91|2157.41|2168.98|2157.48|2168.66|2157.16|12
1737002240000|2025-01-16 04:37:20|2168.96|2157.46|2168.98|2157.48|2168.98|2157.48|2168.91|2157.41|5
1737002250000|2025-01-16 04:37:30|2168.83|2157.33|2168.98|2157.48|2168.98|2157.48|2168.83|2157.33|4
1737002310000|2025-01-16 04:38:30|2168.77|2157.27|2168.88|2157.38|2168.88|2157.38|2168.77|2157.27|3
1737002320000|2025-01-16 04:38:40|2168.93|2157.43|2168.98|2157.48|2168.98|2157.48|2168.93|2157.43|3
1737002330000|2025-01-16 04:38:50|2168.83|2157.33|2168.98|2157.48|2168.98|2157.48|2168.83|2157.33|7
1737002360000|2025-01-16 04:39:20|2170.1|2158.6|2169.89|2158.39|2170.96|2159.46|2169.76|2158.26|11
1737002370000|2025-01-16 04:39:30|2169.69|2158.19|2169.87|2158.37|2169.99|2158.49|2169.69|2158.19|17
1737002380000|2025-01-16 04:39:40|2169.95|2158.45|2170.64|2159.14|2170.64|2159.14|2169.95|2158.45|7
1737002390000|2025-01-16 04:39:50|2170.69|2159.19|2170.48|2158.98|2170.69|2159.19|2170.38|2158.88|15
1737002400000|2025-01-16 04:40:00|2170.43|2158.93|2169.46|2157.96|2170.58|2159.08|2169.46|2157.96|21
1737002410000|2025-01-16 04:40:10|2169.6|2158.1|2170|2158.5|2170|2158.5|2169.01|2157.51|21
1737002420000|2025-01-16 04:40:20|2169.94|2158.44|2169.57|2158.07|2169.96|2158.46|2169|2157.5|21
1737002430000|2025-01-16 04:40:30|2169.59|2158.09|2169.26|2157.76|2169.81|2158.31|2169.15|2157.65|18
1737002440000|2025-01-16 04:40:40|2169.2|2157.7|2168.33|2156.83|2169.2|2157.7|2168.33|2156.83|22
1737002450000|2025-01-16 04:40:50|2168.28|2156.78|2168.37|2156.87|2168.37|2156.87|2168.28|2156.78|5
1737002460000|2025-01-16 04:41:00|2168.44|2156.94|2168.22|2156.72|2168.76|2157.26|2167.84|2156.34|21
1737002470000|2025-01-16 04:41:10|2168.23|2156.73|2168.72|2157.22|2169.08|2157.58|2168.23|2156.73|12
1737002490000|2025-01-16 04:41:30|2168.73|2157.23|2168.73|2157.23|2168.73|2157.23|2168.73|2157.23|1
1737002500000|2025-01-16 04:41:40|2168.72|2157.22|2168.73|2157.23|2168.73|2157.23|2168.6|2157.1|4
1737002590000|2025-01-16 04:43:10|2170.5|2159|2170.5|2159|2170.5|2159|2170.5|2159|1
1737002610000|2025-01-16 04:43:30|2170.63|2159.13|2170.76|2159.26|2170.76|2159.26|2170.63|2159.13|2
1737002650000|2025-01-16 04:44:10|2170.65|2159.15|2170.74|2159.24|2170.74|2159.24|2170.65|2159.15|4
1737002660000|2025-01-16 04:44:20|2170.76|2159.26|2170.75|2159.25|2170.76|2159.26|2170.7|2159.2|5
1737002670000|2025-01-16 04:44:30|2170.67|2159.17|2170.76|2159.26|2170.76|2159.26|2170.47|2158.97|4
1737002690000|2025-01-16 04:44:50|2170.67|2159.17|2170.67|2159.17|2170.67|2159.17|2170.65|2159.15|6
1737002700000|2025-01-16 04:45:00|2170.66|2159.16|2169.73|2158.23|2170.66|2159.16|2169.73|2158.23|17
1737002710000|2025-01-16 04:45:10|2169.68|2158.18|2169.96|2158.46|2170.09|2158.59|2169.68|2158.18|11
1737002720000|2025-01-16 04:45:20|2169.73|2158.23|2169.32|2157.82|2169.77|2158.27|2169.32|2157.82|15
1737002730000|2025-01-16 04:45:30|2169.28|2157.78|2168.27|2156.77|2169.28|2157.78|2168.27|2156.77|21
1737002740000|2025-01-16 04:45:40|2168.32|2156.82|2167.89|2156.39|2168.32|2156.82|2167.82|2156.32|14
1737002750000|2025-01-16 04:45:50|2167.88|2156.38|2168.89|2157.39|2168.89|2157.39|2167.88|2156.38|22
1737002760000|2025-01-16 04:46:00|2168.94|2157.44|2168.52|2157.02|2169.08|2157.58|2168.26|2156.76|16
1737002770000|2025-01-16 04:46:10|2168.51|2157.01|2168.34|2156.84|2168.51|2157.01|2168.31|2156.81|15
1737002780000|2025-01-16 04:46:20|2168.28|2156.78|2167.7|2156.2|2168.28|2156.78|2167.7|2156.2|19
1737002790000|2025-01-16 04:46:30|2167.74|2156.24|2167.57|2156.07|2167.74|2156.24|2167.51|2156.01|12
1737002800000|2025-01-16 04:46:40|2167.41|2155.91|2166.91|2155.41|2167.45|2155.95|2166.9|2155.4|13
1737002810000|2025-01-16 04:46:50|2166.67|2155.17|2166.54|2155.04|2166.67|2155.17|2166.4|2154.9|11
1737002820000|2025-01-16 04:47:00|2166.45|2154.95|2166.27|2154.77|2166.45|2154.95|2166.18|2154.68|11
1737002830000|2025-01-16 04:47:10|2166.54|2155.04|2166.71|2155.21|2167.04|2155.54|2166.54|2155.04|18
1737002840000|2025-01-16 04:47:20|2166.67|2155.17|2167.02|2155.52|2167.02|2155.52|2166.61|2155.11|13
1737002850000|2025-01-16 04:47:30|2167.04|2155.54|2167.42|2155.92|2167.53|2156.03|2166.91|2155.41|16
1737002860000|2025-01-16 04:47:40|2167.37|2155.87|2167.75|2156.25|2167.75|2156.25|2167.37|2155.87|18
1737002870000|2025-01-16 04:47:50|2167.54|2156.04|2167.26|2155.76|2167.54|2156.04|2167.26|2155.76|7
1737002880000|2025-01-16 04:48:00|2167.21|2155.71|2167.75|2156.25|2167.75|2156.25|2167.21|2155.71|10
1737002920000|2025-01-16 04:48:40|2168.37|2156.87|2168.37|2156.87|2168.37|2156.87|2168.37|2156.87|1
1737002960000|2025-01-16 04:49:20|2169.04|2157.54|2169.7|2158.2|2169.7|2158.2|2169.04|2157.54|2
1737002970000|2025-01-16 04:49:30|2169.61|2158.11|2169.59|2158.09|2169.7|2158.2|2169.53|2158.03|12
1737002980000|2025-01-16 04:49:40|2169.33|2157.83|2169.4|2157.9|2169.4|2157.9|2169.32|2157.82|4
1737002990000|2025-01-16 04:49:50|2169.41|2157.91|2169.45|2157.95|2169.56|2158.06|2169.36|2157.86|12
1737003000000|2025-01-16 04:50:00|2169.46|2157.96|2169.81|2158.31|2169.92|2158.42|2169.42|2157.92|13
1737003010000|2025-01-16 04:50:10|2169.87|2158.37|2170.71|2159.21|2170.71|2159.21|2169.64|2158.14|20
1737003020000|2025-01-16 04:50:20|2170.72|2159.22|2170.61|2159.11|2170.72|2159.22|2170.59|2159.09|5
1737003030000|2025-01-16 04:50:30|2170.59|2159.09|2170.7|2159.2|2170.7|2159.2|2170.59|2159.09|8
1737003040000|2025-01-16 04:50:40|2170.73|2159.23|2170.76|2159.26|2170.76|2159.26|2170.73|2159.23|2
1737003150000|2025-01-16 04:52:30|2170.62|2159.12|2170.5|2159|2170.62|2159.12|2170.46|2158.96|8
1737003160000|2025-01-16 04:52:40|2170.51|2159.01|2170.66|2159.16|2170.66|2159.16|2170.51|2159.01|9
1737003170000|2025-01-16 04:52:50|2170.68|2159.18|2170.27|2158.77|2170.68|2159.18|2169.91|2158.41|14
1737003180000|2025-01-16 04:53:00|2170.26|2158.76|2170.7|2159.2|2170.75|2159.25|2170.21|2158.71|15
1737003190000|2025-01-16 04:53:10|2170.71|2159.21|2170.76|2159.26|2170.76|2159.26|2170.7|2159.2|4
1737003240000|2025-01-16 04:54:00|2171.41|2159.91|2172.01|2160.51|2172.01|2160.51|2171.41|2159.91|3
1737003250000|2025-01-16 04:54:10|2172.03|2160.53|2172.06|2160.56|2172.06|2160.56|2172.01|2160.51|9
1737003270000|2025-01-16 04:54:30|2172.59|2161.09|2172.74|2161.24|2172.75|2161.25|2172.43|2160.93|12
1737003280000|2025-01-16 04:54:40|2172.75|2161.25|2172.98|2161.48|2172.98|2161.48|2172.68|2161.18|12
1737003290000|2025-01-16 04:54:50|2172.92|2161.42|2172.69|2161.19|2172.92|2161.42|2172.69|2161.19|6
1737003300000|2025-01-16 04:55:00|2172.64|2161.14|2172.96|2161.46|2172.96|2161.46|2172.24|2160.74|17
1737003310000|2025-01-16 04:55:10|2172.95|2161.45|2173.59|2162.09|2173.59|2162.09|2172.95|2161.45|14
1737003320000|2025-01-16 04:55:20|2173.81|2162.31|2174.72|2163.22|2174.72|2163.22|2173.6|2162.1|14
1737003330000|2025-01-16 04:55:30|2175.04|2163.54|2175.45|2163.95|2175.45|2163.95|2175.04|2163.54|13
1737003340000|2025-01-16 04:55:40|2175.46|2163.96|2175.46|2163.96|2175.46|2163.96|2175.46|2163.96|1
1737003350000|2025-01-16 04:55:50|2175.34|2163.84|2174.65|2163.15|2175.34|2163.84|2174.65|2163.15|14
1737003360000|2025-01-16 04:56:00|2174.5|2163|2173.8|2162.3|2174.5|2163|2173.8|2162.3|14
1737003370000|2025-01-16 04:56:10|2173.75|2162.25|2173.49|2161.99|2173.75|2162.25|2173.42|2161.92|7
1737003380000|2025-01-16 04:56:20|2173.51|2162.01|2173.63|2162.13|2174.07|2162.57|2173.51|2162.01|16
1737003390000|2025-01-16 04:56:30|2173.61|2162.11|2173.44|2161.94|2173.61|2162.11|2173.44|2161.94|4
1737003400000|2025-01-16 04:56:40|2173.45|2161.95|2173.44|2161.94|2173.45|2161.95|2173.39|2161.89|4
1737003410000|2025-01-16 04:56:50|2173.43|2161.93|2173.44|2161.94|2173.44|2161.94|2173.43|2161.93|2
1737003420000|2025-01-16 04:57:00|2173.46|2161.96|2173.6|2162.1|2173.6|2162.1|2173.46|2161.96|6
1737003480000|2025-01-16 04:58:00|2174.67|2163.17|2175.42|2163.92|2175.56|2164.06|2174.67|2163.17|6
1737003500000|2025-01-16 04:58:20|2175.52|2164.02|2175.49|2163.99|2175.52|2164.02|2175.32|2163.82|4
1737003510000|2025-01-16 04:58:30|2175.64|2164.14|2175.59|2164.09|2175.64|2164.14|2175.46|2163.96|15
1737003520000|2025-01-16 04:58:40|2175.6|2164.1|2175.72|2164.22|2175.75|2164.25|2175.48|2163.98|18
1737003530000|2025-01-16 04:58:50|2175.74|2164.24|2175.75|2164.25|2175.75|2164.25|2175.74|2164.24|2
1737003540000|2025-01-16 04:59:00|2175.55|2164.05|2175.75|2164.25|2175.75|2164.25|2175.55|2164.05|7
1737003600000|2025-01-16 05:00:00|2175.72|2164.22|2175.6|2164.1|2175.72|2164.22|2175.6|2164.1|4
1737003610000|2025-01-16 05:00:10|2175.51|2164.01|2175|2163.5|2175.51|2164.01|2174.89|2163.39|16
1737003620000|2025-01-16 05:00:20|2175.02|2163.52|2175.28|2163.78|2175.36|2163.86|2174.87|2163.37|16
1737003630000|2025-01-16 05:00:30|2175.34|2163.84|2175.58|2164.08|2175.63|2164.13|2175.34|2163.84|10
1737003640000|2025-01-16 05:00:40|2175.59|2164.09|2175.58|2164.08|2175.59|2164.09|2175.51|2164.01|5
1737003650000|2025-01-16 05:00:50|2175.63|2164.13|2175.18|2163.68|2175.63|2164.13|2175.18|2163.68|4
1737003660000|2025-01-16 05:01:00|2175.12|2163.62|2175.05|2163.55|2175.12|2163.62|2175.05|2163.55|3
1737003790000|2025-01-16 05:03:10|2175.4|2163.9|2176.5|2165|2176.5|2165|2175.4|2163.9|4
1737003800000|2025-01-16 05:03:20|2177.23|2165.73|2177.25|2165.75|2177.25|2165.75|2177.23|2165.73|2
1737003810000|2025-01-16 05:03:30|2177.65|2166.15|2177.91|2166.41|2177.91|2166.41|2177.65|2166.15|2
1737003820000|2025-01-16 05:03:40|2177.94|2166.44|2177.78|2166.28|2177.94|2166.44|2177.77|2166.27|4
1737003830000|2025-01-16 05:03:50|2177.84|2166.34|2177.78|2166.28|2177.84|2166.34|2177.78|2166.28|2
1737003840000|2025-01-16 05:04:00|2177.79|2166.29|2178.04|2166.54|2178.04|2166.54|2177.67|2166.17|13
1737003850000|2025-01-16 05:04:10|2177.98|2166.48|2177.75|2166.25|2177.98|2166.48|2177.74|2166.24|4
1737003860000|2025-01-16 05:04:20|2177.69|2166.19|2177.96|2166.46|2178.02|2166.52|2177.58|2166.08|9
1737003870000|2025-01-16 05:04:30|2177.8|2166.3|2177.64|2166.14|2177.8|2166.3|2177.64|2166.14|4
1737003880000|2025-01-16 05:04:40|2177.65|2166.15|2177.65|2166.15|2177.7|2166.2|2177.65|2166.15|3
1737003890000|2025-01-16 05:04:50|2177.48|2165.98|2177.7|2166.2|2177.71|2166.21|2177.23|2165.73|7
1737003900000|2025-01-16 05:05:00|2177.71|2166.21|2178.12|2166.62|2178.13|2166.63|2177.71|2166.21|15
1737003910000|2025-01-16 05:05:10|2178.17|2166.67|2178.16|2166.66|2178.17|2166.67|2177.98|2166.48|10
1737003920000|2025-01-16 05:05:20|2178.15|2166.65|2177.9|2166.4|2178.21|2166.71|2177.12|2165.62|22
1737003930000|2025-01-16 05:05:30|2178.12|2166.62|2178.15|2166.65|2178.24|2166.74|2178.12|2166.62|7
1737003940000|2025-01-16 05:05:40|2178.17|2166.67|2179.7|2168.2|2179.75|2168.25|2178.16|2166.66|14
1737003950000|2025-01-16 05:05:50|2179.57|2168.07|2178.39|2166.89|2179.57|2168.07|2178.39|2166.89|13
1737003960000|2025-01-16 05:06:00|2178.4|2166.9|2178.4|2166.9|2178.4|2166.9|2178.4|2166.9|1
1737003970000|2025-01-16 05:06:10|2178.29|2166.79|2177.7|2166.2|2178.29|2166.79|2177.7|2166.2|8
1737003980000|2025-01-16 05:06:20|2177.65|2166.15|2177.23|2165.73|2177.65|2166.15|2177.23|2165.73|7
1737003990000|2025-01-16 05:06:30|2176.87|2165.37|2175.36|2163.86|2176.87|2165.37|2175.36|2163.86|12
1737004000000|2025-01-16 05:06:40|2175.41|2163.91|2176.06|2164.56|2176.12|2164.62|2175.41|2163.91|15
1737004010000|2025-01-16 05:06:50|2176.08|2164.58|2175.9|2164.4|2176.09|2164.59|2175.83|2164.33|7
1737004020000|2025-01-16 05:07:00|2176.06|2164.56|2175.59|2164.09|2176.22|2164.72|2175.42|2163.92|22
1737004030000|2025-01-16 05:07:10|2175.63|2164.13|2175.9|2164.4|2175.9|2164.4|2175.63|2164.13|6
1737004040000|2025-01-16 05:07:20|2175.77|2164.27|2175.74|2164.24|2175.86|2164.36|2175.64|2164.14|10
1737004050000|2025-01-16 05:07:30|2175.75|2164.25|2175.86|2164.36|2175.86|2164.36|2175.62|2164.12|12
1737004060000|2025-01-16 05:07:40|2175.87|2164.37|2175.75|2164.25|2175.9|2164.4|2175.69|2164.19|9
1737004070000|2025-01-16 05:07:50|2175.76|2164.26|2175.75|2164.25|2175.8|2164.3|2175.7|2164.2|10
1737004080000|2025-01-16 05:08:00|2175.74|2164.24|2175.9|2164.4|2175.9|2164.4|2175.74|2164.24|10
1737004130000|2025-01-16 05:08:50|2175.75|2164.25|2175.79|2164.29|2175.8|2164.3|2175.75|2164.25|4
1737004140000|2025-01-16 05:09:00|2175.61|2164.11|2175.69|2164.19|2175.7|2164.2|2175.61|2164.11|7
1737004150000|2025-01-16 05:09:10|2175.6|2164.1|2175.9|2164.4|2175.9|2164.4|2175.6|2164.1|11
1737004160000|2025-01-16 05:09:20|2176.1|2164.6|2179.1|2167.6|2179.1|2167.6|2176.1|2164.6|3
1737004170000|2025-01-16 05:09:30|2178.93|2167.43|2178.85|2167.35|2178.98|2167.48|2178.84|2167.34|6
1737004180000|2025-01-16 05:09:40|2178.8|2167.3|2179.01|2167.51|2179.05|2167.55|2178.8|2167.3|7
1737004190000|2025-01-16 05:09:50|2179.1|2167.6|2179.8|2168.3|2179.81|2168.31|2179.1|2167.6|10
1737004200000|2025-01-16 05:10:00|2179.67|2168.17|2178.82|2167.32|2179.67|2168.17|2178.82|2167.32|12
1737004210000|2025-01-16 05:10:10|2178.86|2167.36|2179.21|2167.71|2179.3|2167.8|2178.86|2167.36|11
1737004220000|2025-01-16 05:10:20|2179.16|2167.66|2178.9|2167.4|2179.16|2167.66|2178.9|2167.4|6
1737004230000|2025-01-16 05:10:30|2178.63|2167.13|2178.5|2167|2178.63|2167.13|2178.5|2167|3
1737004240000|2025-01-16 05:10:40|2178.43|2166.93|2177.92|2166.42|2178.43|2166.93|2177.85|2166.35|12
1737004250000|2025-01-16 05:10:50|2177.8|2166.3|2176.82|2165.32|2177.8|2166.3|2176.7|2165.2|20
1737004260000|2025-01-16 05:11:00|2176.69|2165.19|2175.76|2164.26|2176.72|2165.22|2175.76|2164.26|15
1737004270000|2025-01-16 05:11:10|2175.87|2164.37|2175.87|2164.37|2176.04|2164.54|2175.87|2164.37|7
1737004280000|2025-01-16 05:11:20|2176.01|2164.51|2175.98|2164.48|2176.02|2164.52|2175.8|2164.3|10
1737004290000|2025-01-16 05:11:30|2175.96|2164.46|2175.83|2164.33|2175.96|2164.46|2175.82|2164.32|8
1737004300000|2025-01-16 05:11:40|2175.87|2164.37|2176.04|2164.54|2176.04|2164.54|2175.83|2164.33|8
1737004310000|2025-01-16 05:11:50|2176.02|2164.52|2176.08|2164.58|2176.21|2164.71|2175.96|2164.46|10
1737004320000|2025-01-16 05:12:00|2176.12|2164.62|2175.86|2164.36|2176.34|2164.84|2175.61|2164.11|19
1737004330000|2025-01-16 05:12:10|2175.82|2164.32|2175.74|2164.24|2176.12|2164.62|2175.74|2164.24|8
1737004340000|2025-01-16 05:12:20|2175.68|2164.18|2175.68|2164.18|2175.68|2164.18|2175.67|2164.17|3
1737004350000|2025-01-16 05:12:30|2175.64|2164.14|2175.76|2164.26|2175.76|2164.26|2175.64|2164.14|7
1737004360000|2025-01-16 05:12:40|2175.73|2164.23|2175.68|2164.18|2175.73|2164.23|2175.64|2164.14|9
1737004370000|2025-01-16 05:12:50|2175.69|2164.19|2175.64|2164.14|2175.73|2164.23|2175.64|2164.14|6
1737004380000|2025-01-16 05:13:00|2175.65|2164.15|2175.64|2164.14|2175.92|2164.42|2175.64|2164.14|14
1737004390000|2025-01-16 05:13:10|2175.67|2164.17|2175.75|2164.25|2175.78|2164.28|2175.66|2164.16|10
1737004400000|2025-01-16 05:13:20|2175.65|2164.15|2175.59|2164.09|2175.65|2164.15|2175.37|2163.87|11
1737004410000|2025-01-16 05:13:30|2175.46|2163.96|2175.37|2163.87|2175.5|2164|2175.37|2163.87|5
1737004420000|2025-01-16 05:13:40|2175.38|2163.88|2175.45|2163.95|2175.45|2163.95|2175.26|2163.76|11
1737004430000|2025-01-16 05:13:50|2175.47|2163.97|2175.43|2163.93|2175.48|2163.98|2175.37|2163.87|10
1737004440000|2025-01-16 05:14:00|2175.44|2163.94|2175.47|2163.97|2175.56|2164.06|2175.35|2163.85|7
1737004450000|2025-01-16 05:14:10|2175.48|2163.98|2175.51|2164.01|2175.51|2164.01|2175.48|2163.98|4
1737004460000|2025-01-16 05:14:20|2175.53|2164.03|2175.72|2164.22|2175.87|2164.37|2175.51|2164.01|14
1737004470000|2025-01-16 05:14:30|2175.73|2164.23|2175.89|2164.39|2175.89|2164.39|2175.73|2164.23|12
1737004480000|2025-01-16 05:14:40|2175.92|2164.42|2175.92|2164.42|2175.92|2164.42|2175.92|2164.42|1
1737004490000|2025-01-16 05:14:50|2175.84|2164.34|2175.69|2164.19|2175.84|2164.34|2175.61|2164.11|7
1737004500000|2025-01-16 05:15:00|2175.7|2164.2|2175.65|2164.15|2175.92|2164.42|2175.58|2164.08|9
1737004510000|2025-01-16 05:15:10|2175.66|2164.16|2175.48|2163.98|2175.67|2164.17|2175.16|2163.66|14
1737004520000|2025-01-16 05:15:20|2175.43|2163.93|2175.05|2163.55|2175.45|2163.95|2175.05|2163.55|9
1737004670000|2025-01-16 05:17:50|2174.32|2162.82|2173.59|2162.09|2174.32|2162.82|2173.59|2162.09|5
1737004690000|2025-01-16 05:18:10|2172.74|2161.24|2170.12|2158.62|2172.74|2161.24|2170.12|2158.62|14
1737004700000|2025-01-16 05:18:20|2169.98|2158.48|2170.08|2158.58|2170.09|2158.59|2169.81|2158.31|11
1737004710000|2025-01-16 05:18:30|2170.03|2158.53|2169.81|2158.31|2170.03|2158.53|2169.81|2158.31|10
1737004720000|2025-01-16 05:18:40|2169.84|2158.34|2169.84|2158.34|2169.84|2158.34|2169.84|2158.34|1
1737004730000|2025-01-16 05:18:50|2169.91|2158.41|2169.98|2158.48|2170.01|2158.51|2169.91|2158.41|11
1737004740000|2025-01-16 05:19:00|2170|2158.5|2171.51|2160.01|2171.51|2160.01|2170|2158.5|14
1737004750000|2025-01-16 05:19:10|2171.56|2160.06|2171.36|2159.86|2172.04|2160.54|2171.31|2159.81|16
1737004760000|2025-01-16 05:19:20|2171.11|2159.61|2172.08|2160.58|2172.09|2160.59|2171.07|2159.57|17
1737004770000|2025-01-16 05:19:30|2172.09|2160.59|2171.88|2160.38|2172.09|2160.59|2171.66|2160.16|15
1737004780000|2025-01-16 05:19:40|2172.01|2160.51|2172.14|2160.64|2172.24|2160.74|2171.99|2160.49|13
1737004790000|2025-01-16 05:19:50|2172.05|2160.55|2172.29|2160.79|2172.29|2160.79|2172.04|2160.54|13
1737004800000|2025-01-16 05:20:00|2172.26|2160.76|2172.58|2161.08|2172.58|2161.08|2172.09|2160.59|12
1737004810000|2025-01-16 05:20:10|2172.64|2161.14|2172.99|2161.49|2173.74|2162.24|2172.64|2161.14|17
1737004820000|2025-01-16 05:20:20|2172.94|2161.44|2172.58|2161.08|2172.94|2161.44|2171.86|2160.36|17
1737004830000|2025-01-16 05:20:30|2172.61|2161.11|2173.95|2162.45|2173.96|2162.46|2172.61|2161.11|15
1737004840000|2025-01-16 05:20:40|2173.96|2162.46|2174.2|2162.7|2174.33|2162.83|2173.96|2162.46|17
1737004850000|2025-01-16 05:20:50|2174.17|2162.67|2174.71|2163.21|2174.76|2163.26|2174.12|2162.62|20
1737004860000|2025-01-16 05:21:00|2174.67|2163.17|2175.05|2163.55|2175.05|2163.55|2174.55|2163.05|16
1737004870000|2025-01-16 05:21:10|2175.59|2164.09|2175.15|2163.65|2175.77|2164.27|2175.15|2163.65|6
1737004880000|2025-01-16 05:21:20|2175.08|2163.58|2174.01|2162.51|2175.18|2163.68|2174|2162.5|19
1737004890000|2025-01-16 05:21:30|2173.99|2162.49|2174.79|2163.29|2174.89|2163.39|2173.99|2162.49|22
1737004900000|2025-01-16 05:21:40|2174.78|2163.28|2174.25|2162.75|2174.88|2163.38|2173.96|2162.46|23
1737004910000|2025-01-16 05:21:50|2174.2|2162.7|2173.96|2162.46|2174.28|2162.78|2173.82|2162.32|19
1737004920000|2025-01-16 05:22:00|2174.18|2162.68|2175.94|2164.44|2175.99|2164.49|2174.13|2162.63|27
1737004930000|2025-01-16 05:22:10|2175.99|2164.49|2176.01|2164.51|2176.07|2164.57|2175.85|2164.35|17
1737004940000|2025-01-16 05:22:20|2176.13|2164.63|2175.63|2164.13|2176.24|2164.74|2175.63|2164.13|14
1737004950000|2025-01-16 05:22:30|2175.64|2164.14|2175.68|2164.18|2175.72|2164.22|2175.64|2164.14|11
1737004960000|2025-01-16 05:22:40|2175.73|2164.23|2175.77|2164.27|2175.88|2164.38|2175.36|2163.86|15
1737004970000|2025-01-16 05:22:50|2175.71|2164.21|2175.96|2164.46|2176.01|2164.51|2175.71|2164.21|14
1737004980000|2025-01-16 05:23:00|2175.97|2164.47|2176.16|2164.66|2176.16|2164.66|2175.97|2164.47|3
1737005030000|2025-01-16 05:23:50|2176.03|2164.53|2176.14|2164.64|2176.14|2164.64|2176.03|2164.53|9
1737005040000|2025-01-16 05:24:00|2176.16|2164.66|2176.16|2164.66|2176.16|2164.66|2176.14|2164.64|4
1737005050000|2025-01-16 05:24:10|2176.84|2165.34|2178.02|2166.52|2178.15|2166.65|2176.84|2165.34|5
1737005060000|2025-01-16 05:24:20|2177.91|2166.41|2178.09|2166.59|2178.28|2166.78|2177.8|2166.3|12
1737005070000|2025-01-16 05:24:30|2178.14|2166.64|2178.03|2166.53|2178.34|2166.84|2178.03|2166.53|23
1737005080000|2025-01-16 05:24:40|2178|2166.5|2178.31|2166.81|2178.31|2166.81|2177.94|2166.44|18
1737005090000|2025-01-16 05:24:50|2178.27|2166.77|2178.21|2166.71|2178.27|2166.77|2178.15|2166.65|6
1737005100000|2025-01-16 05:25:00|2178.24|2166.74|2178.92|2167.42|2179.81|2168.31|2178.24|2166.74|15
1737005110000|2025-01-16 05:25:10|2178.89|2167.39|2179.51|2168.01|2179.51|2168.01|2178.83|2167.33|15
1737005120000|2025-01-16 05:25:20|2179.55|2168.05|2179.81|2168.31|2179.81|2168.31|2179.4|2167.9|13
1737005160000|2025-01-16 05:26:00|2179.8|2168.3|2178.74|2167.24|2179.8|2168.3|2178.74|2167.24|12
1737005170000|2025-01-16 05:26:10|2178.79|2167.29|2178.51|2167.01|2178.83|2167.33|2178.51|2167.01|9
1737005180000|2025-01-16 05:26:20|2178.55|2167.05|2178.5|2167|2178.57|2167.07|2178.4|2166.9|9
1737005190000|2025-01-16 05:26:30|2178.56|2167.06|2178.21|2166.71|2178.56|2167.06|2177.93|2166.43|14
1737005200000|2025-01-16 05:26:40|2178.01|2166.51|2178.03|2166.53|2178.08|2166.58|2177.84|2166.34|14
1737005210000|2025-01-16 05:26:50|2178.13|2166.63|2178.88|2167.38|2178.91|2167.41|2178.13|2166.63|11
1737005220000|2025-01-16 05:27:00|2178.8|2167.3|2178.9|2167.4|2179.02|2167.52|2178.74|2167.24|10
1737005230000|2025-01-16 05:27:10|2178.93|2167.43|2179.1|2167.6|2179.11|2167.61|2178.7|2167.2|19
1737005240000|2025-01-16 05:27:20|2179.09|2167.59|2179.08|2167.58|2179.1|2167.6|2178.84|2167.34|14
1737005250000|2025-01-16 05:27:30|2179.23|2167.73|2179.14|2167.64|2179.25|2167.75|2179.02|2167.52|13
1737005260000|2025-01-16 05:27:40|2178.94|2167.44|2178.97|2167.47|2179.06|2167.56|2178.75|2167.25|20
1737005270000|2025-01-16 05:27:50|2178.98|2167.48|2179.27|2167.77|2179.27|2167.77|2178.97|2167.47|6
1737005300000|2025-01-16 05:28:20|2179.54|2168.04|2180.58|2169.08|2180.58|2169.08|2179.54|2168.04|4
1737005310000|2025-01-16 05:28:30|2180.6|2169.1|2180.81|2169.31|2180.85|2169.35|2180.6|2169.1|8
1737005320000|2025-01-16 05:28:40|2180.75|2169.25|2181.05|2169.55|2181.07|2169.57|2180.75|2169.25|11
1737005330000|2025-01-16 05:28:50|2180.99|2169.49|2181.03|2169.53|2181.03|2169.53|2180.99|2169.49|6
1737005340000|2025-01-16 05:29:00|2181.07|2169.57|2180.91|2169.41|2181.07|2169.57|2180.67|2169.17|13
1737005350000|2025-01-16 05:29:10|2180.88|2169.38|2180.65|2169.15|2180.88|2169.38|2180.65|2169.15|6
1737005360000|2025-01-16 05:29:20|2180.68|2169.18|2180.45|2168.95|2180.79|2169.29|2180.45|2168.95|9
1737005370000|2025-01-16 05:29:30|2180.44|2168.94|2180.42|2168.92|2180.44|2168.94|2180.38|2168.88|7
1737005380000|2025-01-16 05:29:40|2180.41|2168.91|2180.42|2168.92|2180.42|2168.92|2180.41|2168.91|2
1737005390000|2025-01-16 05:29:50|2180.44|2168.94|2180.61|2169.11|2180.65|2169.15|2180.44|2168.94|8
1737005400000|2025-01-16 05:30:00|2180.72|2169.22|2181.62|2170.12|2181.62|2170.12|2180.62|2169.12|20
1737005410000|2025-01-16 05:30:10|2181.41|2169.91|2180.69|2169.19|2181.41|2169.91|2180.37|2168.87|21
1737005420000|2025-01-16 05:30:20|2180.65|2169.15|2179.69|2168.19|2180.65|2169.15|2179.69|2168.19|19
1737005430000|2025-01-16 05:30:30|2179.6|2168.1|2180.21|2168.71|2180.25|2168.75|2179.42|2167.92|19
1737005440000|2025-01-16 05:30:40|2180.2|2168.7|2179.92|2168.42|2180.2|2168.7|2179.85|2168.35|6
1737005450000|2025-01-16 05:30:50|2179.78|2168.28|2180.78|2169.28|2180.78|2169.28|2179.64|2168.14|17
1737005460000|2025-01-16 05:31:00|2180.76|2169.26|2180.65|2169.15|2180.89|2169.39|2180.54|2169.04|18
1737005470000|2025-01-16 05:31:10|2180.71|2169.21|2180.54|2169.04|2180.98|2169.48|2180.54|2169.04|18
1737005480000|2025-01-16 05:31:20|2180.6|2169.1|2181.43|2169.93|2181.55|2170.05|2180.55|2169.05|21
1737005490000|2025-01-16 05:31:30|2181.31|2169.81|2180.94|2169.44|2181.31|2169.81|2180.94|2169.44|10
1737005500000|2025-01-16 05:31:40|2180.98|2169.48|2181.27|2169.77|2181.39|2169.89|2180.98|2169.48|16
1737005510000|2025-01-16 05:31:50|2181.14|2169.64|2180.52|2169.02|2181.14|2169.64|2180.52|2169.02|10
1737005520000|2025-01-16 05:32:00|2180.48|2168.98|2179.59|2168.09|2180.48|2168.98|2179.46|2167.96|15
1737005530000|2025-01-16 05:32:10|2179.63|2168.13|2179.97|2168.47|2180.25|2168.75|2179.63|2168.13|14
1737005540000|2025-01-16 05:32:20|2179.93|2168.43|2179.42|2167.92|2179.93|2168.43|2179.4|2167.9|10
1737005550000|2025-01-16 05:32:30|2179.47|2167.97|2179.51|2168.01|2179.62|2168.12|2179.44|2167.94|12
1737005560000|2025-01-16 05:32:40|2179.45|2167.95|2179.45|2167.95|2179.68|2168.18|2179.34|2167.84|11
1737005570000|2025-01-16 05:32:50|2179.4|2167.9|2179.4|2167.9|2179.48|2167.98|2179.4|2167.9|6
1737005580000|2025-01-16 05:33:00|2179.39|2167.89|2179.02|2167.52|2179.39|2167.89|2178.73|2167.23|18
1737005590000|2025-01-16 05:33:10|2178.97|2167.47|2178.32|2166.82|2178.97|2167.47|2178.25|2166.75|14
1737005600000|2025-01-16 05:33:20|2178.27|2166.77|2178.36|2166.86|2178.37|2166.87|2178.27|2166.77|5
1737005610000|2025-01-16 05:33:30|2178.33|2166.83|2178.87|2167.37|2178.88|2167.38|2178.28|2166.78|11
1737005620000|2025-01-16 05:33:40|2178.91|2167.41|2179.23|2167.73|2179.23|2167.73|2178.87|2167.37|8
1737005640000|2025-01-16 05:34:00|2179.51|2168.01|2179.8|2168.3|2179.8|2168.3|2179.51|2168.01|2
1737005650000|2025-01-16 05:34:10|2180.57|2169.07|2181.33|2169.83|2181.33|2169.83|2180.57|2169.07|2
1737005660000|2025-01-16 05:34:20|2181.54|2170.04|2181.75|2170.25|2181.75|2170.25|2181.54|2170.04|2
1737005670000|2025-01-16 05:34:30|2181.66|2170.16|2181.55|2170.05|2181.66|2170.16|2181.54|2170.04|9
1737005680000|2025-01-16 05:34:40|2181.56|2170.06|2181.25|2169.75|2181.57|2170.07|2181.25|2169.75|11
1737005690000|2025-01-16 05:34:50|2180.98|2169.48|2181|2169.5|2181.3|2169.8|2180.84|2169.34|22
1737005700000|2025-01-16 05:35:00|2180.96|2169.46|2178.7|2167.2|2180.96|2169.46|2178.7|2167.2|22
1737005710000|2025-01-16 05:35:10|2178.54|2167.04|2179.34|2167.84|2179.34|2167.84|2178.48|2166.98|16
1737005720000|2025-01-16 05:35:20|2179.29|2167.79|2179|2167.5|2179.52|2168.02|2178.99|2167.49|21
1737005730000|2025-01-16 05:35:30|2179.1|2167.6|2178.72|2167.22|2179.46|2167.96|2178.65|2167.15|25
1737005740000|2025-01-16 05:35:40|2178.7|2167.2|2178.04|2166.54|2178.7|2167.2|2178.04|2166.54|14
1737005750000|2025-01-16 05:35:50|2178.09|2166.59|2177.61|2166.11|2178.16|2166.66|2177.61|2166.11|14
1737005760000|2025-01-16 05:36:00|2177.88|2166.38|2178.81|2167.31|2178.81|2167.31|2177.88|2166.38|16
1737005770000|2025-01-16 05:36:10|2178.86|2167.36|2177.83|2166.33|2178.92|2167.42|2177.83|2166.33|20
1737005780000|2025-01-16 05:36:20|2178.04|2166.54|2178.6|2167.1|2178.73|2167.23|2178.04|2166.54|19
1737005790000|2025-01-16 05:36:30|2178.5|2167|2178.04|2166.54|2178.5|2167|2178.04|2166.54|14
1737005800000|2025-01-16 05:36:40|2177.96|2166.46|2177.87|2166.37|2177.96|2166.46|2177.8|2166.3|7
1737005810000|2025-01-16 05:36:50|2178.16|2166.66|2177.67|2166.17|2178.42|2166.92|2177.54|2166.04|14
1737005820000|2025-01-16 05:37:00|2177.73|2166.23|2178.28|2166.78|2178.69|2167.19|2177.73|2166.23|20
1737005830000|2025-01-16 05:37:10|2178.17|2166.67|2178.57|2167.07|2178.59|2167.09|2177.83|2166.33|18
1737005840000|2025-01-16 05:37:20|2178.61|2167.11|2179.06|2167.56|2179.13|2167.63|2178.61|2167.11|16
1737005850000|2025-01-16 05:37:30|2179.04|2167.54|2179.53|2168.03|2179.68|2168.18|2179.04|2167.54|14
1737005860000|2025-01-16 05:37:40|2179.28|2167.78|2180.33|2168.83|2180.33|2168.83|2179.28|2167.78|19
1737005870000|2025-01-16 05:37:50|2180.37|2168.87|2180.54|2169.04|2180.54|2169.04|2179.83|2168.33|23
1737005880000|2025-01-16 05:38:00|2180.48|2168.98|2179.8|2168.3|2180.56|2169.06|2179.76|2168.26|19
1737005890000|2025-01-16 05:38:10|2179.81|2168.31|2180.44|2168.94|2180.44|2168.94|2179.66|2168.16|26
1737005900000|2025-01-16 05:38:20|2180.26|2168.76|2180.59|2169.09|2180.59|2169.09|2180.14|2168.64|19
1737005910000|2025-01-16 05:38:30|2180.58|2169.08|2180.46|2168.96|2180.59|2169.09|2180.41|2168.91|9
1737005920000|2025-01-16 05:38:40|2180.45|2168.95|2179.87|2168.37|2180.65|2169.15|2179.76|2168.26|17
1737005930000|2025-01-16 05:38:50|2179.9|2168.4|2179.24|2167.74|2179.9|2168.4|2178.85|2167.35|17
1737005940000|2025-01-16 05:39:00|2179.23|2167.73|2178.78|2167.28|2179.23|2167.73|2178.76|2167.26|21
1737005950000|2025-01-16 05:39:10|2178.81|2167.31|2179.99|2168.49|2179.99|2168.49|2178.74|2167.24|25
1737005960000|2025-01-16 05:39:20|2180|2168.5|2179.79|2168.29|2180.05|2168.55|2179.69|2168.19|19
1737005970000|2025-01-16 05:39:30|2179.93|2168.43|2179.74|2168.24|2179.99|2168.49|2179.74|2168.24|19
1737005980000|2025-01-16 05:39:40|2179.79|2168.29|2179.51|2168.01|2180.05|2168.55|2179.51|2168.01|16
1737005990000|2025-01-16 05:39:50|2179.4|2167.9|2179|2167.5|2179.4|2167.9|2178.84|2167.34|16
1737006000000|2025-01-16 05:40:00|2178.95|2167.45|2179.18|2167.68|2179.36|2167.86|2178.95|2167.45|20
1737006010000|2025-01-16 05:40:10|2179.27|2167.77|2179.9|2168.4|2179.99|2168.49|2179.06|2167.56|21
1737006020000|2025-01-16 05:40:20|2179.94|2168.44|2178.86|2167.36|2179.99|2168.49|2178.79|2167.29|18
1737006030000|2025-01-16 05:40:30|2178.91|2167.41|2177.78|2166.28|2178.94|2167.44|2177.75|2166.25|16
1737006040000|2025-01-16 05:40:40|2177.76|2166.26|2177.53|2166.03|2177.76|2166.26|2177.18|2165.68|16
1737006050000|2025-01-16 05:40:50|2177.49|2165.99|2177.41|2165.91|2177.49|2165.99|2176.91|2165.41|25
1737006060000|2025-01-16 05:41:00|2177.45|2165.95|2177.96|2166.46|2177.98|2166.48|2177.45|2165.95|16
1737006070000|2025-01-16 05:41:10|2178|2166.5|2177.99|2166.49|2178.07|2166.57|2177.87|2166.37|15
1737006080000|2025-01-16 05:41:20|2177.91|2166.41|2178.03|2166.53|2178.19|2166.69|2177.91|2166.41|16
1737006090000|2025-01-16 05:41:30|2178.06|2166.56|2177.84|2166.34|2178.29|2166.79|2177.84|2166.34|13
1737006100000|2025-01-16 05:41:40|2177.86|2166.36|2179.18|2167.68|2179.19|2167.69|2177.84|2166.34|18
1737006110000|2025-01-16 05:41:50|2179.19|2167.69|2179.34|2167.84|2179.46|2167.96|2179.07|2167.57|11
1737006120000|2025-01-16 05:42:00|2179.07|2167.57|2177.45|2165.95|2179.07|2167.57|2177.43|2165.93|20
1737006130000|2025-01-16 05:42:10|2177.48|2165.98|2177.19|2165.69|2177.65|2166.15|2177.19|2165.69|9
1737006140000|2025-01-16 05:42:20|2177.15|2165.65|2176.86|2165.36|2177.15|2165.65|2176.86|2165.36|12
1737006150000|2025-01-16 05:42:30|2176.82|2165.32|2176.9|2165.4|2176.91|2165.41|2176.77|2165.27|13
1737006160000|2025-01-16 05:42:40|2176.84|2165.34|2176.46|2164.96|2176.84|2165.34|2176.46|2164.96|7
1737006170000|2025-01-16 05:42:50|2176.41|2164.91|2175.86|2164.36|2176.72|2165.22|2175.76|2164.26|14
1737006180000|2025-01-16 05:43:00|2175.8|2164.3|2176.19|2164.69|2176.24|2164.74|2175.8|2164.3|9
1737006190000|2025-01-16 05:43:10|2176.2|2164.7|2176.09|2164.59|2176.21|2164.71|2175.95|2164.45|13
1737006200000|2025-01-16 05:43:20|2176.08|2164.58|2176.11|2164.61|2176.14|2164.64|2176.08|2164.58|11
1737006210000|2025-01-16 05:43:30|2176.08|2164.58|2176.08|2164.58|2176.1|2164.6|2176.04|2164.54|10
1737006220000|2025-01-16 05:43:40|2176.1|2164.6|2176.24|2164.74|2176.24|2164.74|2176.08|2164.58|8
1737006270000|2025-01-16 05:44:30|2176.69|2165.19|2177.03|2165.53|2177.03|2165.53|2176.69|2165.19|3
1737006280000|2025-01-16 05:44:40|2177|2165.5|2177.09|2165.59|2177.09|2165.59|2176.84|2165.34|11
1737006290000|2025-01-16 05:44:50|2177.14|2165.64|2177.36|2165.86|2177.46|2165.96|2177.14|2165.64|13
1737006300000|2025-01-16 05:45:00|2177.33|2165.83|2178.22|2166.72|2178.22|2166.72|2177.28|2165.78|17
1737006310000|2025-01-16 05:45:10|2178.32|2166.82|2178.81|2167.31|2178.86|2167.36|2178.32|2166.82|19
1737006320000|2025-01-16 05:45:20|2178.71|2167.21|2179.06|2167.56|2179.06|2167.56|2177.96|2166.46|15
1737006330000|2025-01-16 05:45:30|2179.26|2167.76|2178.95|2167.45|2179.26|2167.76|2178.95|2167.45|7
1737006340000|2025-01-16 05:45:40|2178.84|2167.34|2178.93|2167.43|2179.07|2167.57|2178.84|2167.34|7
1737006350000|2025-01-16 05:45:50|2178.78|2167.28|2178.07|2166.57|2178.78|2167.28|2177.98|2166.48|14
1737006360000|2025-01-16 05:46:00|2178.04|2166.54|2177.68|2166.18|2178.52|2167.02|2177.68|2166.18|18
1737006370000|2025-01-16 05:46:10|2177.73|2166.23|2178.01|2166.51|2178.35|2166.85|2177.73|2166.23|15
1737006380000|2025-01-16 05:46:20|2178.06|2166.56|2178.33|2166.83|2178.84|2167.34|2178.06|2166.56|22
1737006390000|2025-01-16 05:46:30|2178.18|2166.68|2177.78|2166.28|2178.18|2166.68|2177.74|2166.24|15
1737006400000|2025-01-16 05:46:40|2177.83|2166.33|2178.22|2166.72|2178.27|2166.77|2177.83|2166.33|14
1737006410000|2025-01-16 05:46:50|2178.21|2166.71|2178.79|2167.29|2178.99|2167.49|2178.2|2166.7|20
1737006420000|2025-01-16 05:47:00|2178.84|2167.34|2180.55|2169.05|2180.55|2169.05|2178.84|2167.34|19
1737006430000|2025-01-16 05:47:10|2180.6|2169.1|2181.01|2169.51|2181.01|2169.51|2180.55|2169.05|12
1737006440000|2025-01-16 05:47:20|2181.06|2169.56|2181.06|2169.56|2181.07|2169.57|2181.06|2169.56|7
1737006450000|2025-01-16 05:47:30|2181.11|2169.61|2181.14|2169.64|2181.18|2169.68|2181.05|2169.55|14
1737006460000|2025-01-16 05:47:40|2180.99|2169.49|2180.66|2169.16|2180.99|2169.49|2180.66|2169.16|7
1737006470000|2025-01-16 05:47:50|2180.72|2169.22|2180.1|2168.6|2180.8|2169.3|2180.1|2168.6|19
1737006480000|2025-01-16 05:48:00|2180.2|2168.7|2180.07|2168.57|2180.55|2169.05|2180.07|2168.57|13
1737006490000|2025-01-16 05:48:10|2180.06|2168.56|2180.03|2168.53|2180.21|2168.71|2180.01|2168.51|15
1737006500000|2025-01-16 05:48:20|2179.98|2168.48|2179.76|2168.26|2180.02|2168.52|2179.75|2168.25|15
1737006510000|2025-01-16 05:48:30|2179.73|2168.23|2179.94|2168.44|2179.98|2168.48|2179.73|2168.23|15
1737006520000|2025-01-16 05:48:40|2179.96|2168.46|2179.75|2168.25|2179.96|2168.46|2179.71|2168.21|16
1737006530000|2025-01-16 05:48:50|2179.76|2168.26|2179.91|2168.41|2179.98|2168.48|2179.75|2168.25|10
1737006540000|2025-01-16 05:49:00|2179.73|2168.23|2179.77|2168.27|2179.8|2168.3|2179.7|2168.2|7
1737006550000|2025-01-16 05:49:10|2179.87|2168.37|2179.97|2168.47|2179.98|2168.48|2179.87|2168.37|6
1737006560000|2025-01-16 05:49:20|2179.75|2168.25|2179.79|2168.29|2179.81|2168.31|2179.75|2168.25|13
1737006570000|2025-01-16 05:49:30|2179.78|2168.28|2179.46|2167.96|2179.8|2168.3|2179.46|2167.96|14
1737006580000|2025-01-16 05:49:40|2179.59|2168.09|2179.02|2167.52|2179.59|2168.09|2178.96|2167.46|14
1737006590000|2025-01-16 05:49:50|2179.08|2167.58|2178.59|2167.09|2179.08|2167.58|2178.59|2167.09|13
1737006600000|2025-01-16 05:50:00|2178.32|2166.82|2178.11|2166.61|2178.32|2166.82|2177.66|2166.16|17
1737006610000|2025-01-16 05:50:10|2178.35|2166.85|2178.86|2167.36|2178.86|2167.36|2178.26|2166.76|16
1737006620000|2025-01-16 05:50:20|2178.81|2167.31|2179.46|2167.96|2179.51|2168.01|2178.7|2167.2|22
1737006630000|2025-01-16 05:50:30|2179.45|2167.95|2179.62|2168.12|2179.68|2168.18|2179.38|2167.88|14
1737006640000|2025-01-16 05:50:40|2179.68|2168.18|2179.06|2167.56|2179.68|2168.18|2178.52|2167.02|19
1737006650000|2025-01-16 05:50:50|2179.01|2167.51|2178.73|2167.23|2179.07|2167.57|2178.61|2167.11|10
1737006660000|2025-01-16 05:51:00|2178.88|2167.38|2178.13|2166.63|2179.02|2167.52|2178.12|2166.62|18
1737006670000|2025-01-16 05:51:10|2178.12|2166.62|2177.5|2166|2178.24|2166.74|2177.5|2166|16
1737006680000|2025-01-16 05:51:20|2177.55|2166.05|2177.58|2166.08|2177.64|2166.14|2177.3|2165.8|18
1737006690000|2025-01-16 05:51:30|2177.6|2166.1|2177.49|2165.99|2177.79|2166.29|2177.43|2165.93|12
1737006700000|2025-01-16 05:51:40|2177.54|2166.04|2177.13|2165.63|2177.54|2166.04|2176.98|2165.48|20
1737006710000|2025-01-16 05:51:50|2177.15|2165.65|2177.01|2165.51|2177.26|2165.76|2177.01|2165.51|13
1737006720000|2025-01-16 05:52:00|2176.96|2165.46|2177.8|2166.3|2177.86|2166.36|2176.72|2165.22|14
1737006730000|2025-01-16 05:52:10|2177.59|2166.09|2176.93|2165.43|2177.59|2166.09|2176.74|2165.24|17
1737006740000|2025-01-16 05:52:20|2177.04|2165.54|2177.03|2165.53|2177.21|2165.71|2177|2165.5|16
1737006750000|2025-01-16 05:52:30|2176.98|2165.48|2176.84|2165.34|2176.98|2165.48|2176.46|2164.96|17
1737006760000|2025-01-16 05:52:40|2176.75|2165.25|2176.74|2165.24|2176.99|2165.49|2176.72|2165.22|16
1737006770000|2025-01-16 05:52:50|2176.73|2165.23|2176.8|2165.3|2176.8|2165.3|2176.73|2165.23|4
1737006780000|2025-01-16 05:53:00|2176.77|2165.27|2177.17|2165.67|2177.18|2165.68|2176.74|2165.24|12
1737006790000|2025-01-16 05:53:10|2177.11|2165.61|2175.87|2164.37|2177.12|2165.62|2175.82|2164.32|18
1737006800000|2025-01-16 05:53:20|2175.88|2164.38|2175.79|2164.29|2176.03|2164.53|2175.76|2164.26|15
1737006810000|2025-01-16 05:53:30|2175.82|2164.32|2174.83|2163.33|2175.82|2164.32|2174.73|2163.23|18
1737006820000|2025-01-16 05:53:40|2174.88|2163.38|2174.82|2163.32|2174.96|2163.46|2174.74|2163.24|15
1737006830000|2025-01-16 05:53:50|2174.76|2163.26|2174.89|2163.39|2174.93|2163.43|2174.76|2163.26|6
1737006840000|2025-01-16 05:54:00|2174.94|2163.44|2174.47|2162.97|2174.94|2163.44|2174.47|2162.97|12
1737006850000|2025-01-16 05:54:10|2174.41|2162.91|2174.3|2162.8|2174.47|2162.97|2174.26|2162.76|13
1737006860000|2025-01-16 05:54:20|2174.31|2162.81|2173.9|2162.4|2174.36|2162.86|2173.8|2162.3|14
1737006870000|2025-01-16 05:54:30|2173.82|2162.32|2171.97|2160.47|2173.85|2162.35|2171.97|2160.47|19
1737006880000|2025-01-16 05:54:40|2171.91|2160.41|2171.54|2160.04|2171.91|2160.41|2171.54|2160.04|16
1737006890000|2025-01-16 05:54:50|2171.53|2160.03|2171.41|2159.91|2171.53|2160.03|2171.41|2159.91|7
1737006900000|2025-01-16 05:55:00|2171.53|2160.03|2171.34|2159.84|2171.53|2160.03|2171.34|2159.84|8
1737006910000|2025-01-16 05:55:10|2171.36|2159.86|2171.65|2160.15|2171.65|2160.15|2171.36|2159.86|4
1737006920000|2025-01-16 05:55:20|2171.59|2160.09|2172.05|2160.55|2172.05|2160.55|2171.59|2160.09|12
1737006930000|2025-01-16 05:55:30|2172.74|2161.24|2172.46|2160.96|2172.74|2161.24|2172.46|2160.96|7
1737006940000|2025-01-16 05:55:40|2172.51|2161.01|2172.21|2160.71|2172.56|2161.06|2171.9|2160.4|21
1737006950000|2025-01-16 05:55:50|2172.2|2160.7|2171.34|2159.84|2172.2|2160.7|2171.34|2159.84|7
1737006960000|2025-01-16 05:56:00|2169.46|2157.96|2169.57|2158.07|2169.57|2158.07|2169.46|2157.96|2
1737006970000|2025-01-16 05:56:10|2169.56|2158.06|2169.15|2157.65|2169.62|2158.12|2169.15|2157.65|11
1737006980000|2025-01-16 05:56:20|2169.21|2157.71|2169.18|2157.68|2169.23|2157.73|2169.16|2157.66|6
1737006990000|2025-01-16 05:56:30|2169.15|2157.65|2169.09|2157.59|2169.21|2157.71|2168.98|2157.48|6
1737007000000|2025-01-16 05:56:40|2169.11|2157.61|2169.09|2157.59|2169.11|2157.61|2169.09|2157.59|2
1737007020000|2025-01-16 05:57:00|2169.14|2157.64|2169.35|2157.85|2169.48|2157.98|2169.14|2157.64|11
1737007030000|2025-01-16 05:57:10|2169.19|2157.69|2168.58|2157.08|2169.25|2157.75|2168.53|2157.03|18
1737007040000|2025-01-16 05:57:20|2168.63|2157.13|2168.75|2157.25|2168.84|2157.34|2168.63|2157.13|7
1737007050000|2025-01-16 05:57:30|2168.67|2157.17|2169.16|2157.66|2169.44|2157.94|2168.67|2157.17|13
1737007060000|2025-01-16 05:57:40|2169.15|2157.65|2169.46|2157.96|2169.46|2157.96|2169.05|2157.55|11
1737007070000|2025-01-16 05:57:50|2169.41|2157.91|2169.56|2158.06|2169.56|2158.06|2169.41|2157.91|4
1737007080000|2025-01-16 05:58:00|2169.89|2158.39|2169.63|2158.13|2169.89|2158.39|2169.63|2158.13|6
1737007090000|2025-01-16 05:58:10|2169.61|2158.11|2169.31|2157.81|2169.61|2158.11|2169.07|2157.57|12
1737007100000|2025-01-16 05:58:20|2169.26|2157.76|2168.86|2157.36|2169.26|2157.76|2168.86|2157.36|13
1737007110000|2025-01-16 05:58:30|2168.91|2157.41|2168.93|2157.43|2168.95|2157.45|2168.9|2157.4|7
1737007120000|2025-01-16 05:58:40|2168.94|2157.44|2168.9|2157.4|2168.99|2157.49|2168.84|2157.34|10
1737007130000|2025-01-16 05:58:50|2168.95|2157.45|2169.01|2157.51|2169.01|2157.51|2168.95|2157.45|5
1737007140000|2025-01-16 05:59:00|2168.96|2157.46|2168.5|2157|2169.09|2157.59|2168.48|2156.98|10
1737007150000|2025-01-16 05:59:10|2168.48|2156.98|2168.24|2156.74|2168.48|2156.98|2168.24|2156.74|9
1737007160000|2025-01-16 05:59:20|2168.23|2156.73|2168.12|2156.62|2168.25|2156.75|2168.12|2156.62|10
1737007170000|2025-01-16 05:59:30|2168.11|2156.61|2167.1|2155.6|2168.11|2156.61|2166.91|2155.41|20
1737007180000|2025-01-16 05:59:40|2167.16|2155.66|2167.03|2155.53|2167.21|2155.71|2167.03|2155.53|10
1737007190000|2025-01-16 05:59:50|2166.61|2155.11|2166.74|2155.24|2166.82|2155.32|2166.61|2155.11|9
1737007200000|2025-01-16 06:00:00|2166.87|2155.37|2166.98|2155.48|2167.31|2155.81|2166.86|2155.36|12
1737007210000|2025-01-16 06:00:10|2167.03|2155.53|2166.63|2155.13|2167.04|2155.54|2166.63|2155.13|22
1737007220000|2025-01-16 06:00:20|2166.62|2155.12|2166.63|2155.13|2166.63|2155.13|2166.47|2154.97|11
1737007230000|2025-01-16 06:00:30|2166.52|2155.02|2166.07|2154.57|2166.58|2155.08|2166.01|2154.51|11
1737007240000|2025-01-16 06:00:40|2166.05|2154.55|2166.09|2154.59|2166.27|2154.77|2165.94|2154.44|11
1737007250000|2025-01-16 06:00:50|2165.98|2154.48|2165.99|2154.49|2166.02|2154.52|2165.98|2154.48|3
1737007260000|2025-01-16 06:01:00|2165.96|2154.46|2165.29|2153.79|2165.96|2154.46|2165.29|2153.79|12
1737007310000|2025-01-16 06:01:50|2165.28|2153.78|2165.26|2153.76|2165.28|2153.78|2165.26|2153.76|2
1737007320000|2025-01-16 06:02:00|2164.21|2152.71|2163.15|2151.65|2164.21|2152.71|2163.15|2151.65|5
1737007330000|2025-01-16 06:02:10|2163.26|2151.76|2163.35|2151.85|2163.36|2151.86|2163.26|2151.76|5
1737007340000|2025-01-16 06:02:20|2163.34|2151.84|2163.66|2152.16|2163.66|2152.16|2163.33|2151.83|11
1737007350000|2025-01-16 06:02:30|2164.12|2152.62|2164.48|2152.98|2164.48|2152.98|2164.12|2152.62|15
1737007360000|2025-01-16 06:02:40|2164.5|2153|2165.42|2153.92|2165.42|2153.92|2164.5|2153|7
1737007370000|2025-01-16 06:02:50|2165.56|2154.06|2165.95|2154.45|2165.95|2154.45|2165.44|2153.94|12
1737007380000|2025-01-16 06:03:00|2165.99|2154.49|2167.7|2156.2|2167.71|2156.21|2165.99|2154.49|16
1737007390000|2025-01-16 06:03:10|2167.46|2155.96|2167.51|2156.01|2167.51|2156.01|2166.92|2155.42|17
1737007400000|2025-01-16 06:03:20|2167.54|2156.04|2167.63|2156.13|2167.82|2156.32|2167.45|2155.95|10
1737007410000|2025-01-16 06:03:30|2167.65|2156.15|2167.85|2156.35|2167.85|2156.35|2167.57|2156.07|9
1737007420000|2025-01-16 06:03:40|2167.9|2156.4|2168.36|2156.86|2168.36|2156.86|2167.9|2156.4|8
1737007430000|2025-01-16 06:03:50|2168.29|2156.79|2168.33|2156.83|2168.53|2157.03|2168.28|2156.78|12
1737007440000|2025-01-16 06:04:00|2168.49|2156.99|2168.29|2156.79|2168.55|2157.05|2168.08|2156.58|8
1737007450000|2025-01-16 06:04:10|2168.27|2156.77|2167.74|2156.24|2168.27|2156.77|2167.64|2156.14|19
1737007460000|2025-01-16 06:04:20|2167.86|2156.36|2167.32|2155.82|2167.86|2156.36|2167.32|2155.82|10
1737007470000|2025-01-16 06:04:30|2167.37|2155.87|2167.42|2155.92|2167.42|2155.92|2167.37|2155.87|2
1737007480000|2025-01-16 06:04:40|2167.47|2155.97|2166.95|2155.45|2167.47|2155.97|2166.89|2155.39|13
1737007490000|2025-01-16 06:04:50|2167|2155.5|2167.97|2156.47|2167.97|2156.47|2167|2155.5|9
1737007500000|2025-01-16 06:05:00|2168.02|2156.52|2168.63|2157.13|2168.63|2157.13|2168.02|2156.52|9
1737007630000|2025-01-16 06:07:10|2168.55|2157.05|2168.63|2157.13|2168.63|2157.13|2168.55|2157.05|3
1737007670000|2025-01-16 06:07:50|2169.39|2157.89|2170.1|2158.6|2170.1|2158.6|2169.39|2157.89|5
1737007680000|2025-01-16 06:08:00|2169.99|2158.49|2171.02|2159.52|2171.54|2160.04|2169.99|2158.49|18
1737007690000|2025-01-16 06:08:10|2171.12|2159.62|2170.91|2159.41|2171.17|2159.67|2170.72|2159.22|23
1737007700000|2025-01-16 06:08:20|2170.86|2159.36|2170.77|2159.27|2171.02|2159.52|2170.77|2159.27|11
1737007710000|2025-01-16 06:08:30|2170.63|2159.13|2170.14|2158.64|2170.72|2159.22|2170|2158.5|15
1737007720000|2025-01-16 06:08:40|2170.33|2158.83|2171.34|2159.84|2171.35|2159.85|2170.33|2158.83|14
1737007730000|2025-01-16 06:08:50|2171.35|2159.85|2169.95|2158.45|2171.35|2159.85|2169.78|2158.28|24
1737007740000|2025-01-16 06:09:00|2169.89|2158.39|2168.21|2156.71|2169.89|2158.39|2168.07|2156.57|25
1737007750000|2025-01-16 06:09:10|2168.15|2156.65|2167.66|2156.16|2168.15|2156.65|2167.53|2156.03|20
1737007760000|2025-01-16 06:09:20|2167.64|2156.14|2166.29|2154.79|2167.64|2156.14|2166.21|2154.71|22
1737007770000|2025-01-16 06:09:30|2166.34|2154.84|2166.66|2155.16|2166.97|2155.47|2166.3|2154.8|13
1737007780000|2025-01-16 06:09:40|2166.65|2155.15|2166.92|2155.42|2166.92|2155.42|2166.65|2155.15|11
1737007790000|2025-01-16 06:09:50|2166.57|2155.07|2167.19|2155.69|2167.19|2155.69|2166.57|2155.07|9
1737007800000|2025-01-16 06:10:00|2167.5|2156|2167.28|2155.78|2167.71|2156.21|2167.28|2155.78|14
1737007810000|2025-01-16 06:10:10|2167.34|2155.84|2167.73|2156.23|2167.73|2156.23|2167.32|2155.82|13
1737007820000|2025-01-16 06:10:20|2167.87|2156.37|2167.93|2156.43|2167.97|2156.47|2167.87|2156.37|10
1737007830000|2025-01-16 06:10:30|2167.92|2156.42|2167.97|2156.47|2167.97|2156.47|2167.84|2156.34|5
1737007860000|2025-01-16 06:11:00|2168.62|2157.12|2169.27|2157.77|2169.27|2157.77|2168.62|2157.12|2
1737007970000|2025-01-16 06:12:50|2169.16|2157.66|2169.25|2157.75|2169.27|2157.77|2169.16|2157.66|6
1737007980000|2025-01-16 06:13:00|2169.57|2158.07|2169.42|2157.92|2169.57|2158.07|2168.93|2157.43|10
1737007990000|2025-01-16 06:13:10|2169.47|2157.97|2170.14|2158.64|2170.14|2158.64|2169.47|2157.97|6
1737008000000|2025-01-16 06:13:20|2170.12|2158.62|2169.55|2158.05|2170.2|2158.7|2169.46|2157.96|14
1737008010000|2025-01-16 06:13:30|2169.67|2158.17|2169.56|2158.06|2169.67|2158.17|2169.31|2157.81|19
1737008020000|2025-01-16 06:13:40|2169.65|2158.15|2169.9|2158.4|2169.9|2158.4|2169.59|2158.09|11
1737008030000|2025-01-16 06:13:50|2170.14|2158.64|2170.75|2159.25|2170.75|2159.25|2170.14|2158.64|6
1737008100000|2025-01-16 06:15:00|2171.83|2160.33|2171.75|2160.25|2172.81|2161.31|2171.75|2160.25|15
1737008110000|2025-01-16 06:15:10|2171.8|2160.3|2170.92|2159.42|2171.85|2160.35|2170.92|2159.42|21
1737008120000|2025-01-16 06:15:20|2170.89|2159.39|2170.88|2159.38|2170.89|2159.39|2170.84|2159.34|12
1737008130000|2025-01-16 06:15:30|2170.87|2159.37|2171.74|2160.24|2171.74|2160.24|2170.87|2159.37|16
1737008140000|2025-01-16 06:15:40|2171.68|2160.18|2171.47|2159.97|2171.99|2160.49|2171.47|2159.97|17
1737008150000|2025-01-16 06:15:50|2171.33|2159.83|2171.14|2159.64|2171.39|2159.89|2171.08|2159.58|9
1737008160000|2025-01-16 06:16:00|2171.19|2159.69|2171.1|2159.6|2171.7|2160.2|2170.95|2159.45|23
1737008170000|2025-01-16 06:16:10|2171.04|2159.54|2170.75|2159.25|2171.04|2159.54|2170.75|2159.25|12
1737008180000|2025-01-16 06:16:20|2170.79|2159.29|2170.87|2159.37|2170.88|2159.38|2170.79|2159.29|3
1737008190000|2025-01-16 06:16:30|2170.85|2159.35|2170.75|2159.25|2170.85|2159.35|2170.75|2159.25|5
1737008200000|2025-01-16 06:16:40|2169.75|2158.25|2168.75|2157.25|2169.75|2158.25|2168.75|2157.25|4
1737008220000|2025-01-16 06:17:00|2168.83|2157.33|2169.08|2157.58|2169.08|2157.58|2168.83|2157.33|3
1737008230000|2025-01-16 06:17:10|2169.1|2157.6|2168.88|2157.38|2169.1|2157.6|2168.87|2157.37|13
1737008240000|2025-01-16 06:17:20|2168.85|2157.35|2168.75|2157.25|2168.85|2157.35|2168.75|2157.25|2
1737008250000|2025-01-16 06:17:30|2168.89|2157.39|2168.89|2157.39|2168.95|2157.45|2168.89|2157.39|6
1737008260000|2025-01-16 06:17:40|2169.03|2157.53|2168.99|2157.49|2169.03|2157.53|2168.96|2157.46|8
1737008270000|2025-01-16 06:17:50|2168.97|2157.47|2168.75|2157.25|2168.97|2157.47|2168.75|2157.25|6
1737008340000|2025-01-16 06:19:00|2168.25|2156.75|2167.97|2156.47|2168.25|2156.75|2167.97|2156.47|2
1737008480000|2025-01-16 06:21:20|2169.05|2157.55|2169.89|2158.39|2170.04|2158.54|2169.05|2157.55|9
1737008490000|2025-01-16 06:21:30|2169.21|2157.71|2168.75|2157.25|2169.59|2158.09|2168.73|2157.23|21
1737008500000|2025-01-16 06:21:40|2168.69|2157.19|2168.8|2157.3|2169|2157.5|2168.65|2157.15|12
1737008510000|2025-01-16 06:21:50|2168.74|2157.24|2168.34|2156.84|2168.78|2157.28|2168.23|2156.73|16
1737008520000|2025-01-16 06:22:00|2168.33|2156.83|2170.44|2158.94|2170.44|2158.94|2168.33|2156.83|17
1737008530000|2025-01-16 06:22:10|2170.6|2159.1|2171.05|2159.55|2171.05|2159.55|2170.44|2158.94|15
1737008540000|2025-01-16 06:22:20|2170.99|2159.49|2171.59|2160.09|2171.59|2160.09|2170.99|2159.49|23
1737008550000|2025-01-16 06:22:30|2171.46|2159.96|2170.89|2159.39|2171.46|2159.96|2170.72|2159.22|20
1737008560000|2025-01-16 06:22:40|2171.03|2159.53|2171.75|2160.25|2171.75|2160.25|2171.03|2159.53|17
1737008570000|2025-01-16 06:22:50|2171.76|2160.26|2170.83|2159.33|2172.04|2160.54|2170.76|2159.26|11
1737008580000|2025-01-16 06:23:00|2170.76|2159.26|2169.42|2157.92|2170.76|2159.26|2169.32|2157.82|18
1737008590000|2025-01-16 06:23:10|2169.25|2157.75|2168.99|2157.49|2169.25|2157.75|2168.98|2157.48|10
1737008600000|2025-01-16 06:23:20|2168.98|2157.48|2169.15|2157.65|2169.15|2157.65|2168.98|2157.48|12
1737008610000|2025-01-16 06:23:30|2169.14|2157.64|2169.88|2158.38|2169.88|2158.38|2169.14|2157.64|15
1737008620000|2025-01-16 06:23:40|2169.92|2158.42|2169.54|2158.04|2170.03|2158.53|2169.54|2158.04|13
1737008630000|2025-01-16 06:23:50|2169.4|2157.9|2168.75|2157.25|2169.63|2158.13|2168.71|2157.21|15
1737008640000|2025-01-16 06:24:00|2168.78|2157.28|2168.58|2157.08|2168.82|2157.32|2168.5|2157|15
1737008650000|2025-01-16 06:24:10|2168.65|2157.15|2168.71|2157.21|2168.71|2157.21|2168.62|2157.12|7
1737008660000|2025-01-16 06:24:20|2168.72|2157.22|2168.84|2157.34|2168.84|2157.34|2168.72|2157.22|8
1737008670000|2025-01-16 06:24:30|2168.89|2157.39|2169.27|2157.77|2169.27|2157.77|2168.89|2157.39|6
1737008680000|2025-01-16 06:24:40|2169.02|2157.52|2168.07|2156.57|2169.05|2157.55|2168.07|2156.57|13
1737008690000|2025-01-16 06:24:50|2168.24|2156.74|2168.16|2156.66|2168.24|2156.74|2168.14|2156.64|14
1737008700000|2025-01-16 06:25:00|2168.14|2156.64|2168.15|2156.65|2168.16|2156.66|2168.13|2156.63|9
1737008710000|2025-01-16 06:25:10|2168.16|2156.66|2168.08|2156.58|2168.16|2156.66|2167.97|2156.47|13
1737008720000|2025-01-16 06:25:20|2168.07|2156.57|2167.99|2156.49|2168.07|2156.57|2167.98|2156.48|11
1737008730000|2025-01-16 06:25:30|2168.03|2156.53|2167.59|2156.09|2168.09|2156.59|2166.91|2155.41|21
1737008740000|2025-01-16 06:25:40|2167.64|2156.14|2167.53|2156.03|2167.64|2156.14|2167.08|2155.58|20
1737008750000|2025-01-16 06:25:50|2167.58|2156.08|2168.34|2156.84|2168.34|2156.84|2167.58|2156.08|12
1737008780000|2025-01-16 06:26:20|2168.8|2157.3|2169.27|2157.77|2169.27|2157.77|2168.8|2157.3|2
1737008790000|2025-01-16 06:26:30|2169.1|2157.6|2168.4|2156.9|2169.1|2157.6|2168.21|2156.71|20
1737008800000|2025-01-16 06:26:40|2168.36|2156.86|2169.27|2157.77|2169.27|2157.77|2168.36|2156.86|5
1737008870000|2025-01-16 06:27:50|2169.08|2157.58|2169.11|2157.61|2169.11|2157.61|2168.75|2157.25|6
1737008880000|2025-01-16 06:28:00|2169.12|2157.62|2169.27|2157.77|2169.27|2157.77|2168.72|2157.22|14
1737008890000|2025-01-16 06:28:10|2169.23|2157.73|2169.55|2158.05|2169.55|2158.05|2169.12|2157.62|5
1737008900000|2025-01-16 06:28:20|2169.6|2158.1|2170.88|2159.38|2170.98|2159.48|2169.57|2158.07|24
1737008910000|2025-01-16 06:28:30|2170.94|2159.44|2171.21|2159.71|2171.95|2160.45|2170.63|2159.13|27
1737008920000|2025-01-16 06:28:40|2171.25|2159.75|2171.77|2160.27|2171.96|2160.46|2171.25|2159.75|9
1737008930000|2025-01-16 06:28:50|2171.81|2160.31|2172.1|2160.6|2172.45|2160.95|2171.81|2160.31|21
1737008940000|2025-01-16 06:29:00|2172.11|2160.61|2172.26|2160.76|2172.26|2160.76|2171.84|2160.34|23
1737008950000|2025-01-16 06:29:10|2172.36|2160.86|2172.43|2160.93|2172.49|2160.99|2172.26|2160.76|27
1737008960000|2025-01-16 06:29:20|2172.42|2160.92|2172.9|2161.4|2172.9|2161.4|2172.33|2160.83|17
1737008970000|2025-01-16 06:29:30|2172.78|2161.28|2172.74|2161.24|2172.81|2161.31|2172.74|2161.24|6
1737008980000|2025-01-16 06:29:40|2172.75|2161.25|2172.9|2161.4|2172.9|2161.4|2172.75|2161.25|4
1737009010000|2025-01-16 06:30:10|2173.88|2162.38|2175.24|2163.74|2175.35|2163.85|2173.88|2162.38|26
1737009020000|2025-01-16 06:30:20|2175.25|2163.75|2174.87|2163.37|2176.27|2164.77|2174.81|2163.31|25
1737009030000|2025-01-16 06:30:30|2174.82|2163.32|2174.91|2163.41|2175.78|2164.28|2174.66|2163.16|19
1737009040000|2025-01-16 06:30:40|2174.84|2163.34|2175.04|2163.54|2175.37|2163.87|2174.72|2163.22|21
1737009050000|2025-01-16 06:30:50|2174.99|2163.49|2175.62|2164.12|2175.62|2164.12|2174.94|2163.44|20
1737009060000|2025-01-16 06:31:00|2176.31|2164.81|2175.44|2163.94|2176.48|2164.98|2175.3|2163.8|15
1737009070000|2025-01-16 06:31:10|2175.42|2163.92|2174.37|2162.87|2175.42|2163.92|2174.33|2162.83|23
1737009080000|2025-01-16 06:31:20|2174.34|2162.84|2174.03|2162.53|2174.39|2162.89|2172.9|2161.4|29
1737009090000|2025-01-16 06:31:30|2174.24|2162.74|2177.59|2166.09|2177.59|2166.09|2174.24|2162.74|29
1737009100000|2025-01-16 06:31:40|2177.81|2166.31|2176.72|2165.22|2177.95|2166.45|2176.25|2164.75|27
1737009110000|2025-01-16 06:31:50|2176.82|2165.32|2175.28|2163.78|2177.11|2165.61|2175.28|2163.78|20
1737009120000|2025-01-16 06:32:00|2175.24|2163.74|2175.23|2163.73|2175.7|2164.2|2175.14|2163.64|18
1737009130000|2025-01-16 06:32:10|2175.27|2163.77|2175.95|2164.45|2176.27|2164.77|2175.22|2163.72|22
1737009140000|2025-01-16 06:32:20|2175.89|2164.39|2175.1|2163.6|2175.89|2164.39|2175.08|2163.58|16
1737009150000|2025-01-16 06:32:30|2175.2|2163.7|2175.18|2163.68|2175.44|2163.94|2175.18|2163.68|21
1737009160000|2025-01-16 06:32:40|2175.07|2163.57|2174.4|2162.9|2175.07|2163.57|2174.27|2162.77|14
1737009170000|2025-01-16 06:32:50|2174.46|2162.96|2174.82|2163.32|2174.87|2163.37|2174.19|2162.69|23
1737009180000|2025-01-16 06:33:00|2174.87|2163.37|2174.08|2162.58|2174.87|2163.37|2173.96|2162.46|19
1737009190000|2025-01-16 06:33:10|2174.16|2162.66|2173.18|2161.68|2174.16|2162.66|2173.18|2161.68|18
1737009200000|2025-01-16 06:33:20|2173.19|2161.69|2173.25|2161.75|2174.25|2162.75|2173.19|2161.69|26
1737009210000|2025-01-16 06:33:30|2173.3|2161.8|2174.06|2162.56|2174.11|2162.61|2173.3|2161.8|20
1737009220000|2025-01-16 06:33:40|2174.02|2162.52|2173.51|2162.01|2174.05|2162.55|2173.25|2161.75|26
1737009230000|2025-01-16 06:33:50|2173.95|2162.45|2173.71|2162.21|2174.4|2162.9|2173.71|2162.21|22
1737009240000|2025-01-16 06:34:00|2173.7|2162.2|2173.2|2161.7|2173.7|2162.2|2173.01|2161.51|19
1737009250000|2025-01-16 06:34:10|2173.17|2161.67|2172.82|2161.32|2173.25|2161.75|2172.82|2161.32|14
1737009260000|2025-01-16 06:34:20|2172.78|2161.28|2173.1|2161.6|2173.14|2161.64|2172.72|2161.22|21
1737009270000|2025-01-16 06:34:30|2173.21|2161.71|2173.19|2161.69|2173.93|2162.43|2173.19|2161.69|24
1737009280000|2025-01-16 06:34:40|2173.25|2161.75|2173.4|2161.9|2173.56|2162.06|2173.25|2161.75|19
1737009290000|2025-01-16 06:34:50|2173.41|2161.91|2173.01|2161.51|2173.67|2162.17|2172.97|2161.47|16
1737009300000|2025-01-16 06:35:00|2173.04|2161.54|2173.99|2162.49|2174.37|2162.87|2173.01|2161.51|22
1737009310000|2025-01-16 06:35:10|2173.94|2162.44|2173.29|2161.79|2173.94|2162.44|2173.15|2161.65|22
1737009320000|2025-01-16 06:35:20|2173.28|2161.78|2173.19|2161.69|2173.65|2162.15|2173.14|2161.64|20
1737009330000|2025-01-16 06:35:30|2173.27|2161.77|2173.12|2161.62|2173.27|2161.77|2173.03|2161.53|13
1737009340000|2025-01-16 06:35:40|2173.14|2161.64|2174.1|2162.6|2174.12|2162.62|2173.14|2161.64|16
1737009350000|2025-01-16 06:35:50|2174.74|2163.24|2174.89|2163.39|2175.33|2163.83|2174.73|2163.23|18
1737009360000|2025-01-16 06:36:00|2174.91|2163.41|2177.9|2166.4|2177.9|2166.4|2174.77|2163.27|29
1737009370000|2025-01-16 06:36:10|2177.93|2166.43|2176.69|2165.19|2178.13|2166.63|2176.63|2165.13|26
1737009380000|2025-01-16 06:36:20|2176.84|2165.34|2177.12|2165.62|2177.48|2165.98|2176.84|2165.34|22
1737009390000|2025-01-16 06:36:30|2177.05|2165.55|2176.11|2164.61|2177.17|2165.67|2176.11|2164.61|22
1737009400000|2025-01-16 06:36:40|2175.91|2164.41|2177.23|2165.73|2177.31|2165.81|2175.91|2164.41|19
1737009410000|2025-01-16 06:36:50|2177.28|2165.78|2178.24|2166.74|2178.24|2166.74|2177.28|2165.78|20
1737009420000|2025-01-16 06:37:00|2178.29|2166.79|2179.37|2167.87|2179.4|2167.9|2178.29|2166.79|22
1737009430000|2025-01-16 06:37:10|2179.36|2167.86|2178.75|2167.25|2179.36|2167.86|2178.65|2167.15|18
1737009440000|2025-01-16 06:37:20|2179|2167.5|2176.8|2165.3|2179.05|2167.55|2176.8|2165.3|24
1737009450000|2025-01-16 06:37:30|2176.96|2165.46|2176.84|2165.34|2176.96|2165.46|2176.6|2165.1|18
1737009460000|2025-01-16 06:37:40|2176.96|2165.46|2176.97|2165.47|2176.97|2165.47|2176.57|2165.07|17
1737009470000|2025-01-16 06:37:50|2177.03|2165.53|2176.82|2165.32|2177.11|2165.61|2176.08|2164.58|20
1737009480000|2025-01-16 06:38:00|2176.96|2165.46|2176.12|2164.62|2176.96|2165.46|2176.07|2164.57|17
1737009490000|2025-01-16 06:38:10|2176.07|2164.57|2176.78|2165.28|2177.01|2165.51|2176.07|2164.57|18
1737009500000|2025-01-16 06:38:20|2176.5|2165|2175.89|2164.39|2176.5|2165|2175.83|2164.33|14
1737009510000|2025-01-16 06:38:30|2175.88|2164.38|2175.88|2164.38|2175.99|2164.49|2175.65|2164.15|20
1737009520000|2025-01-16 06:38:40|2176.06|2164.56|2176.03|2164.53|2176.07|2164.57|2175.75|2164.25|9
1737009530000|2025-01-16 06:38:50|2175.98|2164.48|2176.12|2164.62|2176.23|2164.73|2175.85|2164.35|19
1737009540000|2025-01-16 06:39:00|2176.13|2164.63|2178.67|2167.17|2178.67|2167.17|2176.13|2164.63|24
1737009550000|2025-01-16 06:39:10|2178.84|2167.34|2178.16|2166.66|2178.9|2167.4|2178.07|2166.57|22
1737009560000|2025-01-16 06:39:20|2178.23|2166.73|2178.19|2166.69|2178.82|2167.32|2178.16|2166.66|27
1737009570000|2025-01-16 06:39:30|2178.23|2166.73|2180.72|2169.22|2180.98|2169.48|2178.23|2166.73|27
1737009580000|2025-01-16 06:39:40|2180.71|2169.21|2179.72|2168.22|2180.71|2169.21|2179.72|2168.22|27
1737009590000|2025-01-16 06:39:50|2179.75|2168.25|2179.97|2168.47|2180.27|2168.77|2179.72|2168.22|20
1737009600000|2025-01-16 06:40:00|2179.75|2168.25|2178.99|2167.49|2179.99|2168.49|2178.64|2167.14|23
1737009610000|2025-01-16 06:40:10|2178.95|2167.45|2178.71|2167.21|2179.06|2167.56|2178.67|2167.17|23
1737009620000|2025-01-16 06:40:20|2178.78|2167.28|2178.66|2167.16|2179.06|2167.56|2178.55|2167.05|16
1737009630000|2025-01-16 06:40:30|2178.64|2167.14|2179.06|2167.56|2179.06|2167.56|2178.64|2167.14|6
1737009640000|2025-01-16 06:40:40|2178.95|2167.45|2178.84|2167.34|2179.06|2167.56|2178.76|2167.26|22
1737009650000|2025-01-16 06:40:50|2178.95|2167.45|2178.54|2167.04|2178.99|2167.49|2178.46|2166.96|14
1737009660000|2025-01-16 06:41:00|2178.55|2167.05|2178.72|2167.22|2178.88|2167.38|2178.51|2167.01|20
1737009670000|2025-01-16 06:41:10|2178.58|2167.08|2178.83|2167.33|2178.96|2167.46|2178.44|2166.94|16
1737009680000|2025-01-16 06:41:20|2178.84|2167.34|2178.8|2167.3|2178.91|2167.41|2178.78|2167.28|14
1737009690000|2025-01-16 06:41:30|2178.85|2167.35|2179.06|2167.56|2179.06|2167.56|2178.85|2167.35|4
1737009700000|2025-01-16 06:41:40|2178.85|2167.35|2178.69|2167.19|2178.85|2167.35|2178.67|2167.17|10
1737009710000|2025-01-16 06:41:50|2178.74|2167.24|2178.8|2167.3|2178.95|2167.45|2178.51|2167.01|23
1737009720000|2025-01-16 06:42:00|2178.76|2167.26|2178.28|2166.78|2178.82|2167.32|2178.17|2166.67|16
1737009730000|2025-01-16 06:42:10|2178.31|2166.81|2178.28|2166.78|2178.32|2166.82|2177.89|2166.39|22
1737009740000|2025-01-16 06:42:20|2178.29|2166.79|2177.64|2166.14|2178.48|2166.98|2177.64|2166.14|21
1737009750000|2025-01-16 06:42:30|2177.58|2166.08|2177.55|2166.05|2177.62|2166.12|2177.51|2166.01|9
1737009760000|2025-01-16 06:42:40|2177.6|2166.1|2177.55|2166.05|2177.68|2166.18|2177.51|2166.01|13
1737009770000|2025-01-16 06:42:50|2177.44|2165.94|2178.09|2166.59|2178.09|2166.59|2177.14|2165.64|26
1737009780000|2025-01-16 06:43:00|2178.1|2166.6|2177.61|2166.11|2178.58|2167.08|2177.61|2166.11|20
1737009790000|2025-01-16 06:43:10|2177.37|2165.87|2177.11|2165.61|2177.37|2165.87|2176.84|2165.34|14
1737009800000|2025-01-16 06:43:20|2177.06|2165.56|2176.14|2164.64|2177.06|2165.56|2176.14|2164.64|14
1737009810000|2025-01-16 06:43:30|2176.31|2164.81|2177.19|2165.69|2177.19|2165.69|2176.31|2164.81|20
1737009820000|2025-01-16 06:43:40|2177.2|2165.7|2177.53|2166.03|2177.53|2166.03|2177.2|2165.7|8
1737009830000|2025-01-16 06:43:50|2177.63|2166.13|2177.32|2165.82|2178.06|2166.56|2177.02|2165.52|11
1737009840000|2025-01-16 06:44:00|2177.37|2165.87|2176.96|2165.46|2177.37|2165.87|2176.75|2165.25|17
1737009850000|2025-01-16 06:44:10|2176.86|2165.36|2176.76|2165.26|2176.86|2165.36|2176.75|2165.25|7
1737009860000|2025-01-16 06:44:20|2176.77|2165.27|2176.79|2165.29|2177.18|2165.68|2176.76|2165.26|17
1737009870000|2025-01-16 06:44:30|2176.74|2165.24|2176.42|2164.92|2176.75|2165.25|2176.38|2164.88|13
1737009880000|2025-01-16 06:44:40|2176.43|2164.93|2177.22|2165.72|2177.3|2165.8|2176.39|2164.89|15
1737009890000|2025-01-16 06:44:50|2177.17|2165.67|2176.94|2165.44|2177.22|2165.72|2176.94|2165.44|16
1737009900000|2025-01-16 06:45:00|2176.88|2165.38|2177.03|2165.53|2177.09|2165.59|2176.77|2165.27|14
1737009910000|2025-01-16 06:45:10|2177.09|2165.59|2176.88|2165.38|2177.09|2165.59|2176.57|2165.07|15
1737009920000|2025-01-16 06:45:20|2176.87|2165.37|2176.97|2165.47|2176.97|2165.47|2176.65|2165.15|16
1737009930000|2025-01-16 06:45:30|2177.02|2165.52|2176.91|2165.41|2177.28|2165.78|2176.79|2165.29|16
1737009940000|2025-01-16 06:45:40|2176.28|2164.78|2173.51|2162.01|2176.28|2164.78|2173.43|2161.93|29
1737009950000|2025-01-16 06:45:50|2173.6|2162.1|2173.89|2162.39|2173.94|2162.44|2173.36|2161.86|27
1737009960000|2025-01-16 06:46:00|2174.01|2162.51|2173.38|2161.88|2174.11|2162.61|2173.34|2161.84|22
1737009970000|2025-01-16 06:46:10|2173.3|2161.8|2173.25|2161.75|2173.4|2161.9|2172.86|2161.36|18
1737009980000|2025-01-16 06:46:20|2173.3|2161.8|2173.11|2161.61|2173.32|2161.82|2172.86|2161.36|18
1737009990000|2025-01-16 06:46:30|2173.12|2161.62|2173.1|2161.6|2173.82|2162.32|2173.1|2161.6|17
1737010000000|2025-01-16 06:46:40|2173.15|2161.65|2172.72|2161.22|2173.16|2161.66|2172.66|2161.16|10
1737010010000|2025-01-16 06:46:50|2172.57|2161.07|2173.18|2161.68|2173.18|2161.68|2172.52|2161.02|20
1737010020000|2025-01-16 06:47:00|2173.24|2161.74|2173.72|2162.22|2173.77|2162.27|2173.24|2161.74|21
1737010030000|2025-01-16 06:47:10|2173.59|2162.09|2173.33|2161.83|2173.6|2162.1|2173|2161.5|16
1737010040000|2025-01-16 06:47:20|2173.52|2162.02|2173.35|2161.85|2173.61|2162.11|2173.3|2161.8|20
1737010050000|2025-01-16 06:47:30|2173.29|2161.79|2175.21|2163.71|2175.22|2163.72|2173.23|2161.73|18
1737010060000|2025-01-16 06:47:40|2174.99|2163.49|2176.17|2164.67|2176.28|2164.78|2174.94|2163.44|17
1737010070000|2025-01-16 06:47:50|2175.95|2164.45|2175.88|2164.38|2175.98|2164.48|2175.51|2164.01|15
1737010080000|2025-01-16 06:48:00|2175.89|2164.39|2175.37|2163.87|2175.89|2164.39|2175.32|2163.82|18
1737010090000|2025-01-16 06:48:10|2175.13|2163.63|2175.58|2164.08|2175.58|2164.08|2175.02|2163.52|10
1737010100000|2025-01-16 06:48:20|2175.83|2164.33|2176.03|2164.53|2176.28|2164.78|2175.83|2164.33|14
1737010110000|2025-01-16 06:48:30|2176.09|2164.59|2175.85|2164.35|2176.2|2164.7|2175.55|2164.05|24
1737010120000|2025-01-16 06:48:40|2175.88|2164.38|2176.18|2164.68|2176.28|2164.78|2175.88|2164.38|14
1737010130000|2025-01-16 06:48:50|2176.2|2164.7|2176.12|2164.62|2176.23|2164.73|2175.81|2164.31|19
1737010140000|2025-01-16 06:49:00|2175.99|2164.49|2176.2|2164.7|2176.2|2164.7|2175.97|2164.47|20
1737010150000|2025-01-16 06:49:10|2176.15|2164.65|2175.41|2163.91|2176.15|2164.65|2175.39|2163.89|26
1737010160000|2025-01-16 06:49:20|2175.08|2163.58|2175.98|2164.48|2176|2164.5|2174.92|2163.42|15
1737010170000|2025-01-16 06:49:30|2176|2164.5|2176.2|2164.7|2176.21|2164.71|2175.76|2164.26|18
1737010180000|2025-01-16 06:49:40|2175.98|2164.48|2175.58|2164.08|2175.98|2164.48|2175.54|2164.04|13
1737010190000|2025-01-16 06:49:50|2175.57|2164.07|2176.35|2164.85|2176.37|2164.87|2175.57|2164.07|17
1737010200000|2025-01-16 06:50:00|2176.38|2164.88|2176.31|2164.81|2176.56|2165.06|2176.31|2164.81|12
1737010210000|2025-01-16 06:50:10|2176.37|2164.87|2177.08|2165.58|2177.08|2165.58|2176.31|2164.81|25
1737010220000|2025-01-16 06:50:20|2177.06|2165.56|2177.31|2165.81|2177.31|2165.81|2177|2165.5|9
1737010230000|2025-01-16 06:50:30|2177.27|2165.77|2177.31|2165.81|2177.31|2165.81|2177.27|2165.77|3
1737010240000|2025-01-16 06:50:40|2177.28|2165.78|2177.31|2165.81|2177.31|2165.81|2177.28|2165.78|3
1737010260000|2025-01-16 06:51:00|2178.28|2166.78|2179.53|2168.03|2180.2|2168.7|2178.28|2166.78|18
1737010270000|2025-01-16 06:51:10|2179.65|2168.15|2179.97|2168.47|2180.39|2168.89|2179.65|2168.15|20
1737010280000|2025-01-16 06:51:20|2179.8|2168.3|2179.69|2168.19|2179.99|2168.49|2179.69|2168.19|16
1737010290000|2025-01-16 06:51:30|2179.67|2168.17|2180.57|2169.07|2180.61|2169.11|2179.64|2168.14|17
1737010300000|2025-01-16 06:51:40|2180.58|2169.08|2181.08|2169.58|2181.12|2169.62|2180.58|2169.08|14
1737010310000|2025-01-16 06:51:50|2181.07|2169.57|2181.34|2169.84|2181.49|2169.99|2180.74|2169.24|15
1737010320000|2025-01-16 06:52:00|2181.36|2169.86|2181.05|2169.55|2181.52|2170.02|2181.05|2169.55|17
1737010330000|2025-01-16 06:52:10|2181|2169.5|2180.53|2169.03|2181|2169.5|2180.21|2168.71|12
1737010340000|2025-01-16 06:52:20|2180.63|2169.13|2181.11|2169.61|2181.13|2169.63|2180.6|2169.1|15
1737010350000|2025-01-16 06:52:30|2181.19|2169.69|2180.61|2169.11|2181.42|2169.92|2180.61|2169.11|14
1737010360000|2025-01-16 06:52:40|2180.6|2169.1|2180.65|2169.15|2180.98|2169.48|2180.48|2168.98|20
1737010370000|2025-01-16 06:52:50|2180.54|2169.04|2180.42|2168.92|2180.54|2169.04|2180.31|2168.81|9
1737010380000|2025-01-16 06:53:00|2180.38|2168.88|2179.63|2168.13|2180.38|2168.88|2179.63|2168.13|16
1737010390000|2025-01-16 06:53:10|2179.57|2168.07|2179.74|2168.24|2180.01|2168.51|2179.46|2167.96|17
1737010400000|2025-01-16 06:53:20|2179.71|2168.21|2179.88|2168.38|2179.88|2168.38|2179.66|2168.16|11
1737010410000|2025-01-16 06:53:30|2179.94|2168.44|2180.76|2169.26|2180.76|2169.26|2179.94|2168.44|7
1737010420000|2025-01-16 06:53:40|2180.68|2169.18|2181.07|2169.57|2181.07|2169.57|2180.68|2169.18|10
1737010430000|2025-01-16 06:53:50|2181.06|2169.56|2181|2169.5|2181.26|2169.76|2180.92|2169.42|14
1737010440000|2025-01-16 06:54:00|2181.33|2169.83|2180.88|2169.38|2181.33|2169.83|2180.62|2169.12|15
1737010450000|2025-01-16 06:54:10|2180.95|2169.45|2180.33|2168.83|2180.95|2169.45|2180.21|2168.71|19
1737010460000|2025-01-16 06:54:20|2180.38|2168.88|2180.29|2168.79|2180.49|2168.99|2180.24|2168.74|12
1737010470000|2025-01-16 06:54:30|2180.21|2168.71|2180.13|2168.63|2180.33|2168.83|2180.13|2168.63|13
1737010480000|2025-01-16 06:54:40|2180.08|2168.58|2179.19|2167.69|2180.08|2168.58|2179.04|2167.54|18
1737010490000|2025-01-16 06:54:50|2179.24|2167.74|2178.94|2167.44|2179.24|2167.74|2178.84|2167.34|16
1737010500000|2025-01-16 06:55:00|2179.06|2167.56|2179.16|2167.66|2179.22|2167.72|2178.68|2167.18|17
1737010510000|2025-01-16 06:55:10|2178.99|2167.49|2178.4|2166.9|2178.99|2167.49|2178.06|2166.56|15
1737010520000|2025-01-16 06:55:20|2178.46|2166.96|2178.24|2166.74|2178.46|2166.96|2178.13|2166.63|12
1737010530000|2025-01-16 06:55:30|2178.22|2166.72|2178.19|2166.69|2178.27|2166.77|2178.19|2166.69|8
1737010540000|2025-01-16 06:55:40|2178.18|2166.68|2178.02|2166.52|2178.18|2166.68|2178.02|2166.52|8
1737010550000|2025-01-16 06:55:50|2178.01|2166.51|2178.07|2166.57|2178.74|2167.24|2178.01|2166.51|16
1737010560000|2025-01-16 06:56:00|2178.12|2166.62|2178.42|2166.92|2178.42|2166.92|2178.12|2166.62|11
1737010570000|2025-01-16 06:56:10|2178.22|2166.72|2178.01|2166.51|2178.28|2166.78|2177.93|2166.43|11
1737010580000|2025-01-16 06:56:20|2178.06|2166.56|2178.09|2166.59|2178.09|2166.59|2177.78|2166.28|11
1737010590000|2025-01-16 06:56:30|2178.35|2166.85|2178.04|2166.54|2178.36|2166.86|2178|2166.5|11
1737010600000|2025-01-16 06:56:40|2178.02|2166.52|2177.69|2166.19|2178.05|2166.55|2177.67|2166.17|13
1737010610000|2025-01-16 06:56:50|2177.62|2166.12|2177.94|2166.44|2178.15|2166.65|2177.62|2166.12|15
1737010620000|2025-01-16 06:57:00|2178.02|2166.52|2178.25|2166.75|2178.3|2166.8|2177.94|2166.44|12
1737010630000|2025-01-16 06:57:10|2178.3|2166.8|2178.02|2166.52|2178.3|2166.8|2178.02|2166.52|6
1737010640000|2025-01-16 06:57:20|2178.01|2166.51|2178.23|2166.73|2178.34|2166.84|2178.01|2166.51|10
1737010650000|2025-01-16 06:57:30|2178.17|2166.67|2179.49|2167.99|2179.49|2167.99|2178.02|2166.52|13
1737010660000|2025-01-16 06:57:40|2179.48|2167.98|2179.15|2167.65|2179.48|2167.98|2179.06|2167.56|13
1737010670000|2025-01-16 06:57:50|2179.2|2167.7|2179.89|2168.39|2180.04|2168.54|2179.2|2167.7|14
1737010680000|2025-01-16 06:58:00|2179.85|2168.35|2179.96|2168.46|2180.11|2168.61|2179.64|2168.14|15
1737010690000|2025-01-16 06:58:10|2179.66|2168.16|2179.81|2168.31|2179.81|2168.31|2179.42|2167.92|13
1737010700000|2025-01-16 06:58:20|2179.8|2168.3|2180.03|2168.53|2180.03|2168.53|2179.57|2168.07|13
1737010710000|2025-01-16 06:58:30|2180.21|2168.71|2180.15|2168.65|2180.32|2168.82|2179.81|2168.31|13
1737010720000|2025-01-16 06:58:40|2180.1|2168.6|2180.12|2168.62|2180.3|2168.8|2179.94|2168.44|18
1737010730000|2025-01-16 06:58:50|2180.29|2168.79|2181.46|2169.96|2181.56|2170.06|2180.28|2168.78|11
1737010740000|2025-01-16 06:59:00|2181.51|2170.01|2181.75|2170.25|2181.75|2170.25|2181.51|2170.01|3
1737010750000|2025-01-16 06:59:10|2181.74|2170.24|2181.66|2170.16|2181.74|2170.24|2181.48|2169.98|11
1737010760000|2025-01-16 06:59:20|2181.48|2169.98|2181.64|2170.14|2181.64|2170.14|2181.48|2169.98|13
1737010770000|2025-01-16 06:59:30|2181.62|2170.12|2181.47|2169.97|2181.66|2170.16|2181.42|2169.92|14
1737010780000|2025-01-16 06:59:40|2181.53|2170.03|2181.85|2170.35|2181.9|2170.4|2181.53|2170.03|9
1737010790000|2025-01-16 06:59:50|2181.89|2170.39|2182.3|2170.8|2182.44|2170.94|2181.89|2170.39|20
1737010800000|2025-01-16 07:00:00|2182.32|2170.82|2182.45|2170.95|2182.45|2170.95|2182.09|2170.59|15
1737010810000|2025-01-16 07:00:10|2182.48|2170.98|2181.96|2170.46|2183.36|2171.86|2181.89|2170.39|26
1737010820000|2025-01-16 07:00:20|2181.89|2170.39|2183.92|2172.42|2183.92|2172.42|2181.84|2170.34|25
1737010830000|2025-01-16 07:00:30|2183.9|2172.4|2183.35|2171.85|2183.9|2172.4|2183.35|2171.85|20
1737010840000|2025-01-16 07:00:40|2183.1|2171.6|2182.35|2170.85|2183.19|2171.69|2182.12|2170.62|23
1737010850000|2025-01-16 07:00:50|2182.62|2171.12|2181.34|2169.84|2182.9|2171.4|2181.33|2169.83|21
1737010860000|2025-01-16 07:01:00|2181.23|2169.73|2180.94|2169.44|2181.23|2169.73|2180.94|2169.44|18
1737010870000|2025-01-16 07:01:10|2180.91|2169.41|2181|2169.5|2181.05|2169.55|2180.91|2169.41|21
1737010880000|2025-01-16 07:01:20|2180.99|2169.49|2180.93|2169.43|2181.07|2169.57|2180.93|2169.43|13
1737010890000|2025-01-16 07:01:30|2180.98|2169.48|2180.99|2169.49|2181.04|2169.54|2180.93|2169.43|10
1737010900000|2025-01-16 07:01:40|2181.04|2169.54|2181.25|2169.75|2181.25|2169.75|2180.78|2169.28|11
1737010910000|2025-01-16 07:01:50|2180.92|2169.42|2180.72|2169.22|2181.2|2169.7|2180.72|2169.22|11
1737010920000|2025-01-16 07:02:00|2180.75|2169.25|2181.19|2169.69|2181.19|2169.69|2180.67|2169.17|18
1737010930000|2025-01-16 07:02:10|2181.25|2169.75|2181.62|2170.12|2181.75|2170.25|2181.25|2169.75|13
1737010940000|2025-01-16 07:02:20|2181.58|2170.08|2181.75|2170.25|2181.75|2170.25|2181.58|2170.08|6
1737010950000|2025-01-16 07:02:30|2181.73|2170.23|2181.75|2170.25|2181.75|2170.25|2181.64|2170.14|5
1737010980000|2025-01-16 07:03:00|2182.27|2170.77|2183.96|2172.46|2184.94|2173.44|2182.27|2170.77|15
1737010990000|2025-01-16 07:03:10|2183.91|2172.41|2183.16|2171.66|2183.91|2172.41|2183|2171.5|15
1737011000000|2025-01-16 07:03:20|2183.22|2171.72|2183.33|2171.83|2183.42|2171.92|2183.05|2171.55|13
1737011010000|2025-01-16 07:03:30|2183.39|2171.89|2184.13|2172.63|2184.13|2172.63|2183.39|2171.89|11
1737011020000|2025-01-16 07:03:40|2184.17|2172.67|2184.07|2172.57|2184.17|2172.67|2184.06|2172.56|13
1737011030000|2025-01-16 07:03:50|2184.1|2172.6|2184.75|2173.25|2184.75|2173.25|2184.05|2172.55|15
1737011040000|2025-01-16 07:04:00|2185.48|2173.98|2185.58|2174.08|2185.75|2174.25|2185.48|2173.98|14
1737011050000|2025-01-16 07:04:10|2185.67|2174.17|2185.75|2174.25|2185.75|2174.25|2185.53|2174.03|5
1737011090000|2025-01-16 07:04:50|2185.56|2174.06|2185.62|2174.12|2185.71|2174.21|2185.56|2174.06|15
1737011100000|2025-01-16 07:05:00|2185.61|2174.11|2185.75|2174.25|2185.75|2174.25|2185.61|2174.11|4
1737011110000|2025-01-16 07:05:10|2186.59|2175.09|2187.34|2175.84|2187.41|2175.91|2186.59|2175.09|5
1737011120000|2025-01-16 07:05:20|2187.77|2176.27|2187.56|2176.06|2187.77|2176.27|2187.51|2176.01|13
1737011130000|2025-01-16 07:05:30|2187.47|2175.97|2187.74|2176.24|2187.74|2176.24|2187.02|2175.52|25
1737011140000|2025-01-16 07:05:40|2187.67|2176.17|2187.15|2175.65|2187.84|2176.34|2187.15|2175.65|18
1737011150000|2025-01-16 07:05:50|2187.09|2175.59|2186.78|2175.28|2187.09|2175.59|2186.67|2175.17|11
1737011160000|2025-01-16 07:06:00|2186.83|2175.33|2187.82|2176.32|2188.19|2176.69|2186.83|2175.33|13
1737011170000|2025-01-16 07:06:10|2187.74|2176.24|2186.84|2175.34|2187.74|2176.24|2186.67|2175.17|11
1737011180000|2025-01-16 07:06:20|2186.86|2175.36|2185.46|2173.96|2186.86|2175.36|2185.46|2173.96|22
1737011190000|2025-01-16 07:06:30|2184.99|2173.49|2185.09|2173.59|2185.13|2173.63|2183.93|2172.43|25
1737011200000|2025-01-16 07:06:40|2185|2173.5|2186.19|2174.69|2186.19|2174.69|2184.73|2173.23|15
1737011210000|2025-01-16 07:06:50|2186.24|2174.74|2185.81|2174.31|2186.37|2174.87|2185.81|2174.31|15
1737011220000|2025-01-16 07:07:00|2185.86|2174.36|2184.75|2173.25|2186.24|2174.74|2184.69|2173.19|28
1737011230000|2025-01-16 07:07:10|2184.64|2173.14|2184.62|2173.12|2185.14|2173.64|2184.59|2173.09|21
1737011240000|2025-01-16 07:07:20|2184.52|2173.02|2184.14|2172.64|2184.52|2173.02|2184.11|2172.61|19
1737011250000|2025-01-16 07:07:30|2184.06|2172.56|2182.77|2171.27|2184.06|2172.56|2182.65|2171.15|23
1737011260000|2025-01-16 07:07:40|2182.74|2171.24|2183.83|2172.33|2183.88|2172.38|2182.74|2171.24|17
1737011270000|2025-01-16 07:07:50|2183.77|2172.27|2184.13|2172.63|2184.17|2172.67|2183.59|2172.09|15
1737011280000|2025-01-16 07:08:00|2184.28|2172.78|2184.22|2172.72|2184.28|2172.78|2183.95|2172.45|20
1737011290000|2025-01-16 07:08:10|2184.21|2172.71|2184.04|2172.54|2184.26|2172.76|2183.95|2172.45|17
1737011300000|2025-01-16 07:08:20|2184.08|2172.58|2183.06|2171.56|2184.13|2172.63|2182.83|2171.33|17
1737011310000|2025-01-16 07:08:30|2183.05|2171.55|2183|2171.5|2183.31|2171.81|2183|2171.5|14
1737011320000|2025-01-16 07:08:40|2183.03|2171.53|2183.66|2172.16|2183.66|2172.16|2182.85|2171.35|17
1737011330000|2025-01-16 07:08:50|2183.69|2172.19|2183.79|2172.29|2183.83|2172.33|2183.59|2172.09|16
1737011340000|2025-01-16 07:09:00|2183.82|2172.32|2184.06|2172.56|2184.36|2172.86|2183.82|2172.32|18
1737011350000|2025-01-16 07:09:10|2183.83|2172.33|2183.8|2172.3|2184.27|2172.77|2183.74|2172.24|17
1737011360000|2025-01-16 07:09:20|2184.32|2172.82|2185.06|2173.56|2185.06|2173.56|2184.32|2172.82|14
1737011370000|2025-01-16 07:09:30|2185.11|2173.61|2184.18|2172.68|2185.17|2173.67|2183.8|2172.3|20
1737011380000|2025-01-16 07:09:40|2184.05|2172.55|2185.17|2173.67|2185.18|2173.68|2184.05|2172.55|13
1737011390000|2025-01-16 07:09:50|2185.18|2173.68|2185.28|2173.78|2185.37|2173.87|2185.11|2173.61|16
1737011400000|2025-01-16 07:10:00|2185.26|2173.76|2185.58|2174.08|2185.96|2174.46|2185.26|2173.76|22
1737011410000|2025-01-16 07:10:10|2185.59|2174.09|2185.93|2174.43|2185.99|2174.49|2185.59|2174.09|12
1737011420000|2025-01-16 07:10:20|2185.81|2174.31|2185.73|2174.23|2185.87|2174.37|2185.73|2174.23|9
1737011430000|2025-01-16 07:10:30|2185.68|2174.18|2184.21|2172.71|2185.68|2174.18|2184.21|2172.71|12
1737011440000|2025-01-16 07:10:40|2184.12|2172.62|2184.56|2173.06|2184.57|2173.07|2184.08|2172.58|15
1737011450000|2025-01-16 07:10:50|2184.5|2173|2184.73|2173.23|2184.73|2173.23|2184.47|2172.97|10
1737011460000|2025-01-16 07:11:00|2184.79|2173.29|2185.05|2173.55|2185.15|2173.65|2184.79|2173.29|13
1737011470000|2025-01-16 07:11:10|2185.03|2173.53|2185.04|2173.54|2185.16|2173.66|2185.03|2173.53|15
1737011480000|2025-01-16 07:11:20|2185.11|2173.61|2184.99|2173.49|2185.11|2173.61|2184.81|2173.31|13
1737011490000|2025-01-16 07:11:30|2184.9|2173.4|2183.84|2172.34|2184.9|2173.4|2183.84|2172.34|11
1737011500000|2025-01-16 07:11:40|2183.79|2172.29|2183.82|2172.32|2183.83|2172.33|2183.73|2172.23|6
1737011510000|2025-01-16 07:11:50|2183.81|2172.31|2183.78|2172.28|2183.81|2172.31|2183.74|2172.24|4
1737011520000|2025-01-16 07:12:00|2183.77|2172.27|2183.74|2172.24|2183.77|2172.27|2183.73|2172.23|6
1737011530000|2025-01-16 07:12:10|2184.14|2172.64|2184.01|2172.51|2184.15|2172.65|2184.01|2172.51|5
1737011540000|2025-01-16 07:12:20|2183.97|2172.47|2184.92|2173.42|2184.97|2173.47|2183.97|2172.47|15
1737011550000|2025-01-16 07:12:30|2184.9|2173.4|2185.23|2173.73|2185.23|2173.73|2184.9|2173.4|12
1737011580000|2025-01-16 07:13:00|2185.32|2173.82|2187.67|2176.17|2187.76|2176.26|2185.32|2173.82|9
1737011590000|2025-01-16 07:13:10|2187.73|2176.23|2187.76|2176.26|2187.76|2176.26|2187.3|2175.8|14
1737011600000|2025-01-16 07:13:20|2187.79|2176.29|2188.07|2176.57|2188.07|2176.57|2187.79|2176.29|15
1737011610000|2025-01-16 07:13:30|2188.05|2176.55|2188|2176.5|2188.1|2176.6|2188|2176.5|13
1737011620000|2025-01-16 07:13:40|2188.05|2176.55|2187.89|2176.39|2188.1|2176.6|2187.89|2176.39|17
1737011630000|2025-01-16 07:13:50|2187.95|2176.45|2188.16|2176.66|2188.22|2176.72|2187.92|2176.42|16
1737011640000|2025-01-16 07:14:00|2188.17|2176.67|2188.49|2176.99|2188.49|2176.99|2188.16|2176.66|11
1737011670000|2025-01-16 07:14:30|2188.44|2176.94|2188.33|2176.83|2188.46|2176.96|2187.9|2176.4|12
1737011680000|2025-01-16 07:14:40|2188.34|2176.84|2187.83|2176.33|2188.34|2176.84|2187.83|2176.33|15
1737011690000|2025-01-16 07:14:50|2187.79|2176.29|2187.62|2176.12|2187.79|2176.29|2186.94|2175.44|16
1737011700000|2025-01-16 07:15:00|2187.79|2176.29|2187.22|2175.72|2187.79|2176.29|2187.18|2175.68|19
1737011710000|2025-01-16 07:15:10|2187.28|2175.78|2188.79|2177.29|2188.79|2177.29|2187.28|2175.78|16
1737011720000|2025-01-16 07:15:20|2189.85|2178.35|2190.18|2178.68|2190.24|2178.74|2189.85|2178.35|17
1737011730000|2025-01-16 07:15:30|2190.17|2178.67|2189.21|2177.71|2190.17|2178.67|2189.04|2177.54|25
1737011740000|2025-01-16 07:15:40|2189.01|2177.51|2188.88|2177.38|2189.09|2177.59|2188.86|2177.36|6
1737011750000|2025-01-16 07:15:50|2188.99|2177.49|2188.56|2177.06|2188.99|2177.49|2188.38|2176.88|15
1737011760000|2025-01-16 07:16:00|2188.6|2177.1|2188.97|2177.47|2189.19|2177.69|2188.6|2177.1|20
1737011770000|2025-01-16 07:16:10|2189.04|2177.54|2188.71|2177.21|2189.04|2177.54|2188.65|2177.15|10
1737011780000|2025-01-16 07:16:20|2188.76|2177.26|2189.04|2177.54|2189.32|2177.82|2188.7|2177.2|15
1737011790000|2025-01-16 07:16:30|2189.07|2177.57|2188.87|2177.37|2189.07|2177.57|2188.73|2177.23|14
1737011800000|2025-01-16 07:16:40|2188.47|2176.97|2188.01|2176.51|2188.49|2176.99|2187.88|2176.38|14
1737011810000|2025-01-16 07:16:50|2188.07|2176.57|2187.34|2175.84|2188.07|2176.57|2187.3|2175.8|16
1737011820000|2025-01-16 07:17:00|2187.29|2175.79|2185.87|2174.37|2187.43|2175.93|2185.87|2174.37|15
1737011830000|2025-01-16 07:17:10|2185.89|2174.39|2185.44|2173.94|2185.98|2174.48|2185.17|2173.67|21
1737011840000|2025-01-16 07:17:20|2185.43|2173.93|2185.75|2174.25|2185.93|2174.43|2185.27|2173.77|16
1737011850000|2025-01-16 07:17:30|2185.76|2174.26|2185.97|2174.47|2186|2174.5|2185.6|2174.1|15
1737011860000|2025-01-16 07:17:40|2185.86|2174.36|2185.68|2174.18|2186.33|2174.83|2185.67|2174.17|14
1737011870000|2025-01-16 07:17:50|2185.9|2174.4|2186.06|2174.56|2186.06|2174.56|2185.67|2174.17|14
1737011880000|2025-01-16 07:18:00|2186.27|2174.77|2185.64|2174.14|2186.27|2174.77|2185.64|2174.14|13
1737011890000|2025-01-16 07:18:10|2185.7|2174.2|2185.95|2174.45|2185.97|2174.47|2185.63|2174.13|10
1737011900000|2025-01-16 07:18:20|2185.83|2174.33|2186.02|2174.52|2186.06|2174.56|2185.74|2174.24|13
1737011910000|2025-01-16 07:18:30|2186.01|2174.51|2185.29|2173.79|2186.01|2174.51|2184.91|2173.41|13
1737011920000|2025-01-16 07:18:40|2185.2|2173.7|2185.16|2173.66|2185.26|2173.76|2184.65|2173.15|15
1737011930000|2025-01-16 07:18:50|2185.05|2173.55|2185.31|2173.81|2185.36|2173.86|2184.91|2173.41|9
1737011940000|2025-01-16 07:19:00|2185.36|2173.86|2184.97|2173.47|2185.36|2173.86|2184.91|2173.41|12
1737011950000|2025-01-16 07:19:10|2184.96|2173.46|2183.82|2172.32|2184.96|2173.46|2183.82|2172.32|15
1737011960000|2025-01-16 07:19:20|2183.75|2172.25|2183.74|2172.24|2183.75|2172.25|2183.74|2172.24|2
1737011970000|2025-01-16 07:19:30|2183.73|2172.23|2183.73|2172.23|2183.73|2172.23|2183.73|2172.23|1
1737011990000|2025-01-16 07:19:50|2184.05|2172.55|2184.18|2172.68|2184.79|2173.29|2184.01|2172.51|15
1737012000000|2025-01-16 07:20:00|2184.23|2172.73|2183.8|2172.3|2184.23|2172.73|2183.8|2172.3|9
1737012010000|2025-01-16 07:20:10|2183.75|2172.25|2183.9|2172.4|2183.9|2172.4|2183.75|2172.25|3
1737012020000|2025-01-16 07:20:20|2183.98|2172.48|2184.01|2172.51|2184.18|2172.68|2183.96|2172.46|14
1737012030000|2025-01-16 07:20:30|2183.9|2172.4|2184.01|2172.51|2184.01|2172.51|2183.9|2172.4|2
1737012040000|2025-01-16 07:20:40|2184|2172.5|2184.02|2172.52|2184.3|2172.8|2184|2172.5|10
1737012050000|2025-01-16 07:20:50|2184.01|2172.51|2184.12|2172.62|2184.29|2172.79|2183.89|2172.39|11
1737012060000|2025-01-16 07:21:00|2183.98|2172.48|2183.81|2172.31|2183.98|2172.48|2183.81|2172.31|2
1737012070000|2025-01-16 07:21:10|2183.82|2172.32|2184.54|2173.04|2184.55|2173.05|2183.82|2172.32|9
1737012080000|2025-01-16 07:21:20|2184.51|2173.01|2184.51|2173.01|2184.54|2173.04|2184.51|2173.01|3
1737012090000|2025-01-16 07:21:30|2184.38|2172.88|2184.31|2172.81|2184.69|2173.19|2184.31|2172.81|16
1737012100000|2025-01-16 07:21:40|2184.27|2172.77|2184.09|2172.59|2184.27|2172.77|2184.09|2172.59|3
1737012110000|2025-01-16 07:21:50|2184.15|2172.65|2184.29|2172.79|2184.76|2173.26|2184.15|2172.65|9
1737012120000|2025-01-16 07:22:00|2184.11|2172.61|2184.07|2172.57|2184.3|2172.8|2184.07|2172.57|12
1737012130000|2025-01-16 07:22:10|2184.13|2172.63|2184.49|2172.99|2184.49|2172.99|2184.13|2172.63|5
1737012150000|2025-01-16 07:22:30|2184.4|2172.9|2184.11|2172.61|2184.42|2172.92|2184.11|2172.61|12
1737012160000|2025-01-16 07:22:40|2184.16|2172.66|2184.22|2172.72|2184.38|2172.88|2184.12|2172.62|12
1737012170000|2025-01-16 07:22:50|2184.23|2172.73|2184.49|2172.99|2184.49|2172.99|2184.23|2172.73|3
1737012180000|2025-01-16 07:23:00|2184.46|2172.96|2184.17|2172.67|2184.46|2172.96|2184.12|2172.62|6
1737012190000|2025-01-16 07:23:10|2184.21|2172.71|2184.49|2172.99|2184.49|2172.99|2184.21|2172.71|3
1737012200000|2025-01-16 07:23:20|2184.87|2173.37|2184.87|2173.37|2184.87|2173.37|2184.87|2173.37|1
1737012300000|2025-01-16 07:25:00|2184.78|2173.28|2184.41|2172.91|2184.78|2173.28|2184.05|2172.55|18
1737012310000|2025-01-16 07:25:10|2184.53|2173.03|2184.17|2172.67|2184.58|2173.08|2184.07|2172.57|15
1737012320000|2025-01-16 07:25:20|2184.27|2172.77|2184.84|2173.34|2184.85|2173.35|2184.27|2172.77|14
1737012330000|2025-01-16 07:25:30|2184.9|2173.4|2184.13|2172.63|2184.9|2173.4|2184.13|2172.63|8
1737012340000|2025-01-16 07:25:40|2183.97|2172.47|2183.75|2172.25|2183.97|2172.47|2183.75|2172.25|3
1737012350000|2025-01-16 07:25:50|2183.74|2172.24|2183.73|2172.23|2183.74|2172.24|2183.73|2172.23|2
1737012370000|2025-01-16 07:26:10|2182.25|2170.75|2181.18|2169.68|2182.25|2170.75|2181.16|2169.66|11
1737012380000|2025-01-16 07:26:20|2181.24|2169.74|2181.09|2169.59|2181.39|2169.89|2180.98|2169.48|9
1737012390000|2025-01-16 07:26:30|2181.26|2169.76|2181.33|2169.83|2181.55|2170.05|2181.26|2169.76|7
1737012400000|2025-01-16 07:26:40|2180.71|2169.21|2180.54|2169.04|2180.73|2169.23|2180.5|2169|13
1737012410000|2025-01-16 07:26:50|2180.51|2169.01|2180.47|2168.97|2180.64|2169.14|2180.47|2168.97|9
1737012420000|2025-01-16 07:27:00|2180.36|2168.86|2180.67|2169.17|2180.75|2169.25|2179.93|2168.43|12
1737012430000|2025-01-16 07:27:10|2180.65|2169.15|2180.56|2169.06|2180.65|2169.15|2180.55|2169.05|4
1737012440000|2025-01-16 07:27:20|2180.55|2169.05|2179.84|2168.34|2180.56|2169.06|2179.79|2168.29|18
1737012450000|2025-01-16 07:27:30|2179.83|2168.33|2179.63|2168.13|2179.94|2168.44|2179.6|2168.1|10
1737012460000|2025-01-16 07:27:40|2179.68|2168.18|2179.82|2168.32|2179.91|2168.41|2179.6|2168.1|12
1737012470000|2025-01-16 07:27:50|2179.83|2168.33|2179.74|2168.24|2179.88|2168.38|2179.67|2168.17|15
1737012480000|2025-01-16 07:28:00|2179.79|2168.29|2179.76|2168.26|2179.88|2168.38|2179.76|2168.26|11
1737012490000|2025-01-16 07:28:10|2179.75|2168.25|2179.88|2168.38|2180.06|2168.56|2179.75|2168.25|17
1737012500000|2025-01-16 07:28:20|2179.82|2168.32|2179.89|2168.39|2179.98|2168.48|2179.82|2168.32|8
1737012510000|2025-01-16 07:28:30|2179.86|2168.36|2180.07|2168.57|2180.07|2168.57|2179.58|2168.08|15
1737012520000|2025-01-16 07:28:40|2180.11|2168.61|2180.08|2168.58|2180.51|2169.01|2179.83|2168.33|21
1737012530000|2025-01-16 07:28:50|2180.07|2168.57|2180.5|2169|2180.51|2169.01|2179.83|2168.33|13
1737012540000|2025-01-16 07:29:00|2180.28|2168.78|2180.23|2168.73|2180.39|2168.89|2180.23|2168.73|15
1737012550000|2025-01-16 07:29:10|2180.22|2168.72|2180.75|2169.25|2180.75|2169.25|2180.22|2168.72|6
1737012580000|2025-01-16 07:29:40|2181.31|2169.81|2181.86|2170.36|2181.86|2170.36|2181.31|2169.81|2
1737012600000|2025-01-16 07:30:00|2182.67|2171.17|2184.49|2172.99|2184.49|2172.99|2182.67|2171.17|6
1737012620000|2025-01-16 07:30:20|2184.39|2172.89|2184.27|2172.77|2184.39|2172.89|2184.25|2172.75|5
1737012630000|2025-01-16 07:30:30|2184.25|2172.75|2184.25|2172.75|2184.26|2172.76|2183.91|2172.41|15
1737012640000|2025-01-16 07:30:40|2184.04|2172.54|2184|2172.5|2184.21|2172.71|2183.94|2172.44|13
1737012650000|2025-01-16 07:30:50|2184.06|2172.56|2183.69|2172.19|2184.45|2172.95|2183.59|2172.09|11
1737012660000|2025-01-16 07:31:00|2183.65|2172.15|2182.67|2171.17|2183.7|2172.2|2182.57|2171.07|25
1737012670000|2025-01-16 07:31:10|2182.69|2171.19|2181.89|2170.39|2182.87|2171.37|2181.88|2170.38|22
1737012680000|2025-01-16 07:31:20|2181.94|2170.44|2182.28|2170.78|2182.28|2170.78|2181.9|2170.4|21
1737012690000|2025-01-16 07:31:30|2182.35|2170.85|2182.6|2171.1|2182.65|2171.15|2182.29|2170.79|17
1737012700000|2025-01-16 07:31:40|2182.59|2171.09|2181.05|2169.55|2182.59|2171.09|2180.95|2169.45|20
1737012710000|2025-01-16 07:31:50|2181.01|2169.51|2180.83|2169.33|2181.08|2169.58|2180.64|2169.14|16
1737012720000|2025-01-16 07:32:00|2180.8|2169.3|2180.51|2169.01|2180.8|2169.3|2180.43|2168.93|15
1737012730000|2025-01-16 07:32:10|2180.55|2169.05|2179.72|2168.22|2180.6|2169.1|2179.72|2168.22|18
1737012740000|2025-01-16 07:32:20|2179.77|2168.27|2180.26|2168.76|2180.31|2168.81|2179.77|2168.27|14
1737012750000|2025-01-16 07:32:30|2180.25|2168.75|2180.06|2168.56|2180.27|2168.77|2180.06|2168.56|12
1737012760000|2025-01-16 07:32:40|2180.11|2168.61|2179.93|2168.43|2180.58|2169.08|2179.89|2168.39|14
1737012770000|2025-01-16 07:32:50|2180.01|2168.51|2179.88|2168.38|2180.08|2168.58|2179.83|2168.33|16
1737012780000|2025-01-16 07:33:00|2179.94|2168.44|2180.03|2168.53|2180.44|2168.94|2179.79|2168.29|16
1737012790000|2025-01-16 07:33:10|2179.98|2168.48|2180.76|2169.26|2180.76|2169.26|2179.91|2168.41|11
1737012810000|2025-01-16 07:33:30|2181.04|2169.54|2181.33|2169.83|2181.33|2169.83|2181.04|2169.54|2
1737012850000|2025-01-16 07:34:10|2182.44|2170.94|2184.3|2172.8|2184.3|2172.8|2182.44|2170.94|10
1737012860000|2025-01-16 07:34:20|2184.31|2172.81|2186.59|2175.09|2186.59|2175.09|2184.31|2172.81|10
1737012870000|2025-01-16 07:34:30|2186.56|2175.06|2186.1|2174.6|2186.56|2175.06|2185.88|2174.38|15
1737012880000|2025-01-16 07:34:40|2185.99|2174.49|2186.06|2174.56|2186.1|2174.6|2185.84|2174.34|16
1737012890000|2025-01-16 07:34:50|2186.12|2174.62|2185.93|2174.43|2186.31|2174.81|2185.93|2174.43|7
1737012900000|2025-01-16 07:35:00|2185.82|2174.32|2185.18|2173.68|2185.82|2174.32|2185.07|2173.57|12
1737012910000|2025-01-16 07:35:10|2185.12|2173.62|2184.2|2172.7|2185.12|2173.62|2184.19|2172.69|19
1737012920000|2025-01-16 07:35:20|2184.14|2172.64|2184.29|2172.79|2184.29|2172.79|2183.95|2172.45|15
1737012930000|2025-01-16 07:35:30|2184.24|2172.74|2184.06|2172.56|2184.24|2172.74|2183.95|2172.45|14
1737012940000|2025-01-16 07:35:40|2183.97|2172.47|2184.7|2173.2|2184.71|2173.21|2183.94|2172.44|15
1737012950000|2025-01-16 07:35:50|2184.69|2173.19|2182.64|2171.14|2184.69|2173.19|2182.11|2170.61|18
1737012960000|2025-01-16 07:36:00|2182.7|2171.2|2182.2|2170.7|2183.04|2171.54|2182.15|2170.65|20
1737012970000|2025-01-16 07:36:10|2182.19|2170.69|2181.99|2170.49|2182.21|2170.71|2181.99|2170.49|12
1737012980000|2025-01-16 07:36:20|2181.95|2170.45|2181.73|2170.23|2181.95|2170.45|2181.68|2170.18|13
1737012990000|2025-01-16 07:36:30|2181.59|2170.09|2180.2|2168.7|2181.59|2170.09|2179.86|2168.36|18
1737013000000|2025-01-16 07:36:40|2180.43|2168.93|2180.04|2168.54|2180.43|2168.93|2180.04|2168.54|9
1737013010000|2025-01-16 07:36:50|2180.02|2168.52|2180.13|2168.63|2180.19|2168.69|2180.02|2168.52|14
1737013020000|2025-01-16 07:37:00|2180.36|2168.86|2179.77|2168.27|2180.36|2168.86|2179.7|2168.2|24
1737013030000|2025-01-16 07:37:10|2179.76|2168.26|2180.27|2168.77|2180.33|2168.83|2179.7|2168.2|14
1737013040000|2025-01-16 07:37:20|2180.28|2168.78|2180.39|2168.89|2180.39|2168.89|2180.28|2168.78|2
1737013050000|2025-01-16 07:37:30|2180.27|2168.77|2180.39|2168.89|2180.39|2168.89|2180.24|2168.74|9
1737013070000|2025-01-16 07:37:50|2180.86|2169.36|2180.97|2169.47|2181.03|2169.53|2180.8|2169.3|11
1737013080000|2025-01-16 07:38:00|2180.91|2169.41|2180.41|2168.91|2181.02|2169.52|2180.3|2168.8|14
1737013090000|2025-01-16 07:38:10|2180.47|2168.97|2180.3|2168.8|2180.51|2169.01|2180.17|2168.67|15
1737013100000|2025-01-16 07:38:20|2180.24|2168.74|2181.06|2169.56|2181.06|2169.56|2180.23|2168.73|17
1737013110000|2025-01-16 07:38:30|2181.12|2169.62|2180.16|2168.66|2181.12|2169.62|2180.16|2168.66|21
1737013120000|2025-01-16 07:38:40|2180.12|2168.62|2179.85|2168.35|2180.15|2168.65|2179.7|2168.2|11
1737013130000|2025-01-16 07:38:50|2179.84|2168.34|2180.8|2169.3|2180.85|2169.35|2179.84|2168.34|19
1737013140000|2025-01-16 07:39:00|2180.73|2169.23|2181.06|2169.56|2181.49|2169.99|2180.73|2169.23|23
1737013150000|2025-01-16 07:39:10|2181.05|2169.55|2181.94|2170.44|2181.94|2170.44|2180.99|2169.49|13
1737013160000|2025-01-16 07:39:20|2181.95|2170.45|2181.27|2169.77|2181.95|2170.45|2181.24|2169.74|18
1737013170000|2025-01-16 07:39:30|2181.25|2169.75|2181.14|2169.64|2181.4|2169.9|2181.14|2169.64|5
1737013180000|2025-01-16 07:39:40|2180.99|2169.49|2181.02|2169.52|2181.02|2169.52|2180.85|2169.35|10
1737013190000|2025-01-16 07:39:50|2180.99|2169.49|2180.98|2169.48|2180.99|2169.49|2180.92|2169.42|6
1737013200000|2025-01-16 07:40:00|2181.04|2169.54|2181.04|2169.54|2181.04|2169.54|2181.04|2169.54|1
1737013210000|2025-01-16 07:40:10|2181.1|2169.6|2180.49|2168.99|2181.61|2170.11|2180.4|2168.9|14
1737013220000|2025-01-16 07:40:20|2180.48|2168.98|2180.03|2168.53|2180.48|2168.98|2180.03|2168.53|10
1737013230000|2025-01-16 07:40:30|2180.06|2168.56|2180.74|2169.24|2180.74|2169.24|2179.84|2168.34|18
1737013240000|2025-01-16 07:40:40|2180.69|2169.19|2180.29|2168.79|2180.69|2169.19|2180.04|2168.54|17
1737013250000|2025-01-16 07:40:50|2180.3|2168.8|2180.29|2168.79|2180.73|2169.23|2180.24|2168.74|15
1737013260000|2025-01-16 07:41:00|2180.46|2168.96|2180.43|2168.93|2180.56|2169.06|2180.32|2168.82|12
1737013270000|2025-01-16 07:41:10|2180.44|2168.94|2180.01|2168.51|2180.49|2168.99|2180.01|2168.51|13
1737013280000|2025-01-16 07:41:20|2180.06|2168.56|2180.81|2169.31|2180.81|2169.31|2179.91|2168.41|16
1737013290000|2025-01-16 07:41:30|2180.86|2169.36|2180.44|2168.94|2180.86|2169.36|2180.39|2168.89|8
1737013300000|2025-01-16 07:41:40|2180.42|2168.92|2180.49|2168.99|2180.49|2168.99|2180.19|2168.69|10
1737013310000|2025-01-16 07:41:50|2180.71|2169.21|2180.84|2169.34|2181.06|2169.56|2180.71|2169.21|12
1737013320000|2025-01-16 07:42:00|2180.78|2169.28|2180.7|2169.2|2181.21|2169.71|2180.63|2169.13|18
1737013330000|2025-01-16 07:42:10|2180.75|2169.25|2180.36|2168.86|2180.78|2169.28|2180.19|2168.69|15
1737013340000|2025-01-16 07:42:20|2180.35|2168.85|2180.54|2169.04|2180.57|2169.07|2180.28|2168.78|15
1737013350000|2025-01-16 07:42:30|2180.52|2169.02|2180.5|2169|2180.52|2169.02|2180.48|2168.98|7
1737013360000|2025-01-16 07:42:40|2180.52|2169.02|2180.58|2169.08|2180.63|2169.13|2180.52|2169.02|6
1737013370000|2025-01-16 07:42:50|2180.63|2169.13|2180.66|2169.16|2180.71|2169.21|2180.63|2169.13|4
1737013380000|2025-01-16 07:43:00|2180.65|2169.15|2180.66|2169.16|2180.68|2169.18|2180.56|2169.06|10
1737013390000|2025-01-16 07:43:10|2180.64|2169.14|2180.64|2169.14|2180.66|2169.16|2180.62|2169.12|8
1737013400000|2025-01-16 07:43:20|2180.65|2169.15|2180.65|2169.15|2180.66|2169.16|2180.64|2169.14|11
1737013410000|2025-01-16 07:43:30|2180.71|2169.21|2180.6|2169.1|2180.71|2169.21|2180.56|2169.06|6
1737013420000|2025-01-16 07:43:40|2180.61|2169.11|2180.61|2169.11|2180.66|2169.16|2180.56|2169.06|10
1737013430000|2025-01-16 07:43:50|2180.67|2169.17|2179.94|2168.44|2180.71|2169.21|2179.94|2168.44|14
1737013440000|2025-01-16 07:44:00|2179.89|2168.39|2179.7|2168.2|2179.89|2168.39|2179.7|2168.2|4
1737013450000|2025-01-16 07:44:10|2179.72|2168.22|2180.29|2168.79|2180.41|2168.91|2179.72|2168.22|10
1737013460000|2025-01-16 07:44:20|2180.35|2168.85|2180.5|2169|2180.51|2169.01|2180.29|2168.79|11
1737013470000|2025-01-16 07:44:30|2180.62|2169.12|2180.61|2169.11|2180.71|2169.21|2180.5|2169|7
1737013480000|2025-01-16 07:44:40|2180.62|2169.12|2180.62|2169.12|2180.68|2169.18|2180.56|2169.06|10
1737013490000|2025-01-16 07:44:50|2180.68|2169.18|2180.71|2169.21|2180.71|2169.21|2180.68|2169.18|2
1737013520000|2025-01-16 07:45:20|2180.2|2168.7|2179.74|2168.24|2180.2|2168.7|2179.72|2168.22|6
1737013530000|2025-01-16 07:45:30|2179.88|2168.38|2179.96|2168.46|2180.06|2168.56|2179.88|2168.38|7
1737013540000|2025-01-16 07:45:40|2179.88|2168.38|2179.7|2168.2|2179.93|2168.43|2179.7|2168.2|6
1737013550000|2025-01-16 07:45:50|2179.73|2168.23|2180.19|2168.69|2180.34|2168.84|2179.73|2168.23|9
1737013560000|2025-01-16 07:46:00|2180.24|2168.74|2179.79|2168.29|2180.24|2168.74|2179.7|2168.2|13
1737013570000|2025-01-16 07:46:10|2179.71|2168.21|2179.82|2168.32|2179.82|2168.32|2179.7|2168.2|11
1737013580000|2025-01-16 07:46:20|2179.81|2168.31|2179.7|2168.2|2180.05|2168.55|2179.7|2168.2|7
1737013620000|2025-01-16 07:47:00|2178.73|2167.23|2178.07|2166.57|2178.73|2167.23|2177.98|2166.48|4
1737013630000|2025-01-16 07:47:10|2178.05|2166.55|2178.12|2166.62|2178.36|2166.86|2178.02|2166.52|11
1737013640000|2025-01-16 07:47:20|2177.99|2166.49|2178.07|2166.57|2178.12|2166.62|2177.98|2166.48|10
1737013650000|2025-01-16 07:47:30|2178.08|2166.58|2177.48|2165.98|2178.12|2166.62|2177.28|2165.78|9
1737013660000|2025-01-16 07:47:40|2177.65|2166.15|2177.73|2166.23|2177.73|2166.23|2177.56|2166.06|7
1737013670000|2025-01-16 07:47:50|2177.61|2166.11|2177.76|2166.26|2177.76|2166.26|2177.59|2166.09|8
1737013680000|2025-01-16 07:48:00|2178.12|2166.62|2178.47|2166.97|2178.47|2166.97|2178.12|2166.62|2
1737013700000|2025-01-16 07:48:20|2178.46|2166.96|2178.35|2166.85|2178.46|2166.96|2178.15|2166.65|9
1737013710000|2025-01-16 07:48:30|2178.4|2166.9|2178.22|2166.72|2178.46|2166.96|2178.19|2166.69|8
1737013720000|2025-01-16 07:48:40|2178.27|2166.77|2178.04|2166.54|2178.34|2166.84|2177.87|2166.37|11
1737013730000|2025-01-16 07:48:50|2178.05|2166.55|2178.08|2166.58|2178.21|2166.71|2177.98|2166.48|12
1737013740000|2025-01-16 07:49:00|2177.77|2166.27|2177.41|2165.91|2177.83|2166.33|2177.41|2165.91|23
1737013750000|2025-01-16 07:49:10|2177.46|2165.96|2177.45|2165.95|2177.46|2165.96|2177.45|2165.95|2
1737013760000|2025-01-16 07:49:20|2177.51|2166.01|2177.61|2166.11|2177.74|2166.24|2177.48|2165.98|8
1737013770000|2025-01-16 07:49:30|2177.66|2166.16|2177.89|2166.39|2177.89|2166.39|2177.66|2166.16|4
1737013780000|2025-01-16 07:49:40|2178.01|2166.51|2177.57|2166.07|2178.01|2166.51|2177.51|2166.01|19
1737013790000|2025-01-16 07:49:50|2177.56|2166.06|2177.56|2166.06|2177.58|2166.08|2177.55|2166.05|5
1737013800000|2025-01-16 07:50:00|2177.58|2166.08|2178.18|2166.68|2178.18|2166.68|2177.56|2166.06|7
1737013810000|2025-01-16 07:50:10|2178.29|2166.79|2177.91|2166.41|2178.36|2166.86|2177.83|2166.33|16
1737013820000|2025-01-16 07:50:20|2178.22|2166.72|2178.23|2166.73|2178.45|2166.95|2178.22|2166.72|7
1737013830000|2025-01-16 07:50:30|2178.28|2166.78|2178.44|2166.94|2178.44|2166.94|2178.28|2166.78|4
1737013840000|2025-01-16 07:50:40|2178.4|2166.9|2178.47|2166.97|2178.47|2166.97|2178.4|2166.9|3
1737013850000|2025-01-16 07:50:50|2178.46|2166.96|2178.28|2166.78|2178.46|2166.96|2178.23|2166.73|3
1737013860000|2025-01-16 07:51:00|2178.23|2166.73|2178.24|2166.74|2178.47|2166.97|2178.14|2166.64|10
1737013870000|2025-01-16 07:51:10|2178.3|2166.8|2178.11|2166.61|2178.41|2166.91|2178.1|2166.6|14
1737013880000|2025-01-16 07:51:20|2178.08|2166.58|2177.96|2166.46|2178.08|2166.58|2177.96|2166.46|10
1737013890000|2025-01-16 07:51:30|2177.75|2166.25|2177.75|2166.25|2177.88|2166.38|2177.75|2166.25|4
1737013900000|2025-01-16 07:51:40|2177.83|2166.33|2177.75|2166.25|2177.83|2166.33|2177.75|2166.25|8
1737013930000|2025-01-16 07:52:10|2177.87|2166.37|2177.98|2166.48|2178.11|2166.61|2177.87|2166.37|11
1737013940000|2025-01-16 07:52:20|2177.99|2166.49|2177.75|2166.25|2178.03|2166.53|2177.75|2166.25|10
1737014170000|2025-01-16 07:56:10|2178.51|2167.01|2179.26|2167.76|2179.26|2167.76|2178.51|2167.01|3
1737014180000|2025-01-16 07:56:20|2179.68|2168.18|2179.61|2168.11|2179.77|2168.27|2179.56|2168.06|5
1737014190000|2025-01-16 07:56:30|2179.66|2168.16|2179.43|2167.93|2179.92|2168.42|2179.43|2167.93|12
1737014200000|2025-01-16 07:56:40|2179.49|2167.99|2179.85|2168.35|2179.91|2168.41|2179.49|2167.99|9
1737014210000|2025-01-16 07:56:50|2179.91|2168.41|2179.22|2167.72|2180.07|2168.57|2179.04|2167.54|18
1737014220000|2025-01-16 07:57:00|2179.12|2167.62|2178.64|2167.14|2179.16|2167.66|2178.64|2167.14|15
1737014230000|2025-01-16 07:57:10|2178.65|2167.15|2178.97|2167.47|2178.97|2167.47|2178.24|2166.74|18
1737014240000|2025-01-16 07:57:20|2179.07|2167.57|2179.08|2167.58|2179.28|2167.78|2179.03|2167.53|13
1737014250000|2025-01-16 07:57:30|2179.14|2167.64|2179.18|2167.68|2179.29|2167.79|2179.14|2167.64|8
1737014260000|2025-01-16 07:57:40|2179.27|2167.77|2179.09|2167.59|2179.33|2167.83|2179.01|2167.51|15
1737014270000|2025-01-16 07:57:50|2179.1|2167.6|2179.13|2167.63|2179.15|2167.65|2179.1|2167.6|9
1737014280000|2025-01-16 07:58:00|2179.14|2167.64|2179.12|2167.62|2179.33|2167.83|2179.12|2167.62|10
1737014290000|2025-01-16 07:58:10|2179.02|2167.52|2179.08|2167.58|2179.08|2167.58|2178.96|2167.46|9
1737014300000|2025-01-16 07:58:20|2179.06|2167.56|2178.9|2167.4|2179.1|2167.6|2178.85|2167.35|7
1737014310000|2025-01-16 07:58:30|2178.88|2167.38|2179.2|2167.7|2179.2|2167.7|2178.81|2167.31|9
1737014320000|2025-01-16 07:58:40|2179.18|2167.68|2179.36|2167.86|2179.36|2167.86|2179.18|2167.68|3
1737014370000|2025-01-16 07:59:30|2179.42|2167.92|2179.48|2167.98|2179.48|2167.98|2179.42|2167.92|2
1737014430000|2025-01-16 08:00:30|2180.13|2168.63|2181.75|2170.25|2181.75|2170.25|2180.13|2168.63|2
1737014480000|2025-01-16 08:01:20|2187.29|2175.79|2186.92|2175.42|2187.39|2175.89|2186.86|2175.36|16
1737014490000|2025-01-16 08:01:30|2186.84|2175.34|2185.57|2174.07|2186.84|2175.34|2185.15|2173.65|19
1737014500000|2025-01-16 08:01:40|2185.61|2174.11|2186.73|2175.23|2186.73|2175.23|2185.61|2174.11|23
1737014510000|2025-01-16 08:01:50|2186.87|2175.37|2186.33|2174.83|2186.87|2175.37|2186.19|2174.69|23
1737014520000|2025-01-16 08:02:00|2186.18|2174.68|2186.45|2174.95|2186.63|2175.13|2185.69|2174.19|21
1737014530000|2025-01-16 08:02:10|2186.54|2175.04|2186.99|2175.49|2187.04|2175.54|2186.54|2175.04|14
1737014540000|2025-01-16 08:02:20|2187.04|2175.54|2186.91|2175.41|2187.42|2175.92|2186.91|2175.41|18
1737014550000|2025-01-16 08:02:30|2186.94|2175.44|2186.46|2174.96|2186.94|2175.44|2186.27|2174.77|23
1737014560000|2025-01-16 08:02:40|2186.29|2174.79|2184.84|2173.34|2186.43|2174.93|2184.84|2173.34|21
1737014570000|2025-01-16 08:02:50|2184.79|2173.29|2184.93|2173.43|2185.42|2173.92|2184.27|2172.77|23
1737014580000|2025-01-16 08:03:00|2184.98|2173.48|2185.01|2173.51|2185.01|2173.51|2184.54|2173.04|18
1737014590000|2025-01-16 08:03:10|2184.98|2173.48|2185.63|2174.13|2185.63|2174.13|2184.98|2173.48|11
1737014600000|2025-01-16 08:03:20|2185.57|2174.07|2185.63|2174.13|2185.63|2174.13|2185.05|2173.55|9
1737014610000|2025-01-16 08:03:30|2185.47|2173.97|2185.63|2174.13|2185.63|2174.13|2185.37|2173.87|10
1737014620000|2025-01-16 08:03:40|2185.54|2174.04|2185.57|2174.07|2185.59|2174.09|2185.35|2173.85|14
1737014630000|2025-01-16 08:03:50|2185.63|2174.13|2185.63|2174.13|2185.63|2174.13|2185.63|2174.13|1
1737014640000|2025-01-16 08:04:00|2185.57|2174.07|2184.82|2173.32|2185.57|2174.07|2184.76|2173.26|14
1737014650000|2025-01-16 08:04:10|2184.73|2173.23|2184.98|2173.48|2185.17|2173.67|2184.56|2173.06|25
1737014660000|2025-01-16 08:04:20|2184.89|2173.39|2184.56|2173.06|2184.89|2173.39|2183.94|2172.44|21
1737014670000|2025-01-16 08:04:30|2184.45|2172.95|2184.69|2173.19|2184.97|2173.47|2184.32|2172.82|18
1737014680000|2025-01-16 08:04:40|2184.55|2173.05|2185.63|2174.13|2185.63|2174.13|2184.52|2173.02|12
1737014690000|2025-01-16 08:04:50|2185.36|2173.86|2185.53|2174.03|2185.53|2174.03|2185.35|2173.85|7
1737014700000|2025-01-16 08:05:00|2185.47|2173.97|2184.74|2173.24|2185.47|2173.97|2184.56|2173.06|23
1737014710000|2025-01-16 08:05:10|2184.6|2173.1|2184.1|2172.6|2185.14|2173.64|2183.99|2172.49|23
1737014720000|2025-01-16 08:05:20|2184.09|2172.59|2182.8|2171.3|2184.09|2172.59|2182.8|2171.3|26
1737014730000|2025-01-16 08:05:30|2182.74|2171.24|2182.94|2171.44|2183.06|2171.56|2182.74|2171.24|13
1737014740000|2025-01-16 08:05:40|2182.93|2171.43|2182.68|2171.18|2183.05|2171.55|2182.58|2171.08|23
1737014750000|2025-01-16 08:05:50|2182.67|2171.17|2183.03|2171.53|2183.41|2171.91|2182.67|2171.17|17
1737014760000|2025-01-16 08:06:00|2183|2171.5|2183.25|2171.75|2183.37|2171.87|2182.82|2171.32|27
1737014770000|2025-01-16 08:06:10|2183.18|2171.68|2183.71|2172.21|2183.88|2172.38|2183.18|2171.68|13
1737014780000|2025-01-16 08:06:20|2183.64|2172.14|2183.93|2172.43|2184.4|2172.9|2183.52|2172.02|25
1737014790000|2025-01-16 08:06:30|2183.87|2172.37|2182.84|2171.34|2184.03|2172.53|2182.52|2171.02|23
1737014800000|2025-01-16 08:06:40|2182.89|2171.39|2183.65|2172.15|2183.96|2172.46|2182.89|2171.39|19
1737014810000|2025-01-16 08:06:50|2183.55|2172.05|2182.31|2170.81|2183.71|2172.21|2182.15|2170.65|18
1737014820000|2025-01-16 08:07:00|2182.36|2170.86|2183.13|2171.63|2183.19|2171.69|2182.36|2170.86|18
1737014830000|2025-01-16 08:07:10|2183.02|2171.52|2181.68|2170.18|2183.03|2171.53|2181.64|2170.14|15
1737014840000|2025-01-16 08:07:20|2181.69|2170.19|2181.62|2170.12|2181.8|2170.3|2181.5|2170|14
1737014850000|2025-01-16 08:07:30|2181.56|2170.06|2181.81|2170.31|2181.93|2170.43|2181.56|2170.06|16
1737014860000|2025-01-16 08:07:40|2181.71|2170.21|2181.95|2170.45|2181.95|2170.45|2180.97|2169.47|17
1737014870000|2025-01-16 08:07:50|2182|2170.5|2181.89|2170.39|2182.06|2170.56|2181.82|2170.32|10
1737014880000|2025-01-16 08:08:00|2181.83|2170.33|2182.06|2170.56|2182.06|2170.56|2181.83|2170.33|5
1737014940000|2025-01-16 08:09:00|2181.94|2170.44|2181.45|2169.95|2181.94|2170.44|2181.45|2169.95|6
1737014950000|2025-01-16 08:09:10|2181.5|2170|2181.41|2169.91|2181.64|2170.14|2181.17|2169.67|26
1737014960000|2025-01-16 08:09:20|2181.3|2169.8|2180.99|2169.49|2181.31|2169.81|2180.94|2169.44|15
1737014970000|2025-01-16 08:09:30|2180.94|2169.44|2180.82|2169.32|2180.94|2169.44|2180.59|2169.09|14
1737014980000|2025-01-16 08:09:40|2180.79|2169.29|2181.26|2169.76|2181.29|2169.79|2180.77|2169.27|11
1737014990000|2025-01-16 08:09:50|2181.32|2169.82|2181.51|2170.01|2181.95|2170.45|2181.32|2169.82|18
1737015000000|2025-01-16 08:10:00|2181.55|2170.05|2182.01|2170.51|2182.04|2170.54|2181.55|2170.05|16
1737015010000|2025-01-16 08:10:10|2181.99|2170.49|2182.06|2170.56|2182.06|2170.56|2181.99|2170.49|2
1737015030000|2025-01-16 08:10:30|2181.9|2170.4|2180.43|2168.93|2181.9|2170.4|2180.43|2168.93|16
1737015040000|2025-01-16 08:10:40|2180.44|2168.94|2180.67|2169.17|2180.75|2169.25|2180.29|2168.79|24
1737015050000|2025-01-16 08:10:50|2180.63|2169.13|2180.52|2169.02|2181.2|2169.7|2180.46|2168.96|28
1737015060000|2025-01-16 08:11:00|2180.57|2169.07|2180.37|2168.87|2180.6|2169.1|2179.68|2168.18|21
1737015070000|2025-01-16 08:11:10|2180.33|2168.83|2180.27|2168.77|2180.44|2168.94|2180.16|2168.66|19
1737015080000|2025-01-16 08:11:20|2180.26|2168.76|2180.78|2169.28|2180.88|2169.38|2180.21|2168.71|15
1737015090000|2025-01-16 08:11:30|2180.72|2169.22|2181.57|2170.07|2181.57|2170.07|2180.72|2169.22|12
1737015100000|2025-01-16 08:11:40|2181.15|2169.65|2181.97|2170.47|2182.08|2170.58|2181.15|2169.65|10
1737015110000|2025-01-16 08:11:50|2181.93|2170.43|2181.57|2170.07|2182.05|2170.55|2181.57|2170.07|20
1737015120000|2025-01-16 08:12:00|2181.52|2170.02|2181.82|2170.32|2182.16|2170.66|2181.52|2170.02|23
1737015130000|2025-01-16 08:12:10|2181.81|2170.31|2181.54|2170.04|2181.82|2170.32|2181.08|2169.58|17
1737015140000|2025-01-16 08:12:20|2181.52|2170.02|2182.12|2170.62|2182.32|2170.82|2181.42|2169.92|20
1737015150000|2025-01-16 08:12:30|2182.11|2170.61|2182|2170.5|2182.65|2171.15|2182|2170.5|21
1737015160000|2025-01-16 08:12:40|2181.96|2170.46|2182.74|2171.24|2182.74|2171.24|2181.92|2170.42|19
1737015170000|2025-01-16 08:12:50|2182.75|2171.25|2182.48|2170.98|2182.75|2171.25|2182.42|2170.92|14
1737015180000|2025-01-16 08:13:00|2182.52|2171.02|2182.84|2171.34|2182.84|2171.34|2182.52|2171.02|17
1737015190000|2025-01-16 08:13:10|2182.82|2171.32|2182.81|2171.31|2182.82|2171.32|2182.5|2171|7
1737015200000|2025-01-16 08:13:20|2182.8|2171.3|2182.05|2170.55|2182.8|2171.3|2182.05|2170.55|10
1737015210000|2025-01-16 08:13:30|2182.11|2170.61|2181.34|2169.84|2182.11|2170.61|2181.34|2169.84|17
1737015220000|2025-01-16 08:13:40|2181.28|2169.78|2181.21|2169.71|2181.29|2169.79|2180.91|2169.41|15
1737015230000|2025-01-16 08:13:50|2181.34|2169.84|2181.14|2169.64|2181.34|2169.84|2180.93|2169.43|16
1737015240000|2025-01-16 08:14:00|2181.09|2169.59|2180.05|2168.55|2181.09|2169.59|2180.05|2168.55|22
1737015250000|2025-01-16 08:14:10|2180.04|2168.54|2180.4|2168.9|2180.4|2168.9|2179.91|2168.41|19
1737015260000|2025-01-16 08:14:20|2180.38|2168.88|2180.51|2169.01|2180.53|2169.03|2180.32|2168.82|11
1737015270000|2025-01-16 08:14:30|2180.53|2169.03|2180.48|2168.98|2180.6|2169.1|2180.2|2168.7|19
1737015280000|2025-01-16 08:14:40|2180.44|2168.94|2180.66|2169.16|2180.66|2169.16|2180.12|2168.62|11
1737015290000|2025-01-16 08:14:50|2180.58|2169.08|2181.82|2170.32|2181.84|2170.34|2180.5|2169|13
1737015300000|2025-01-16 08:15:00|2181.83|2170.33|2182.81|2171.31|2182.81|2171.31|2181.59|2170.09|15
1737015310000|2025-01-16 08:15:10|2182.82|2171.32|2182.93|2171.43|2182.93|2171.43|2182.81|2171.31|9
1737015320000|2025-01-16 08:15:20|2182.87|2171.37|2182.75|2171.25|2182.87|2171.37|2182.7|2171.2|5
1737015330000|2025-01-16 08:15:30|2182.76|2171.26|2184.63|2173.13|2185.24|2173.74|2182.76|2171.26|23
1737015340000|2025-01-16 08:15:40|2184.64|2173.14|2184.67|2173.17|2184.88|2173.38|2184.41|2172.91|16
1737015350000|2025-01-16 08:15:50|2184.55|2173.05|2184.85|2173.35|2184.85|2173.35|2184.29|2172.79|19
1737015360000|2025-01-16 08:16:00|2184.94|2173.44|2186.03|2174.53|2186.03|2174.53|2184.77|2173.27|22
1737015370000|2025-01-16 08:16:10|2185.64|2174.14|2185.88|2174.38|2185.93|2174.43|2185.36|2173.86|17
1737015380000|2025-01-16 08:16:20|2185.77|2174.27|2184.72|2173.22|2185.77|2174.27|2184.5|2173|22
1737015390000|2025-01-16 08:16:30|2184.77|2173.27|2186.13|2174.63|2186.13|2174.63|2184.77|2173.27|13
1737015400000|2025-01-16 08:16:40|2186.14|2174.64|2185.78|2174.28|2186.14|2174.64|2185.67|2174.17|11
1737015410000|2025-01-16 08:16:50|2185.84|2174.34|2185.01|2173.51|2185.84|2174.34|2184.99|2173.49|12
1737015420000|2025-01-16 08:17:00|2184.98|2173.48|2182.88|2171.38|2185.01|2173.51|2182.83|2171.33|21
1737015430000|2025-01-16 08:17:10|2182.81|2171.31|2181.5|2170|2182.86|2171.36|2181.08|2169.58|18
1737015440000|2025-01-16 08:17:20|2181.39|2169.89|2181.26|2169.76|2181.5|2170|2181.26|2169.76|14
1737015450000|2025-01-16 08:17:30|2181.32|2169.82|2180.44|2168.94|2181.43|2169.93|2180.18|2168.68|18
1737015460000|2025-01-16 08:17:40|2180.37|2168.87|2179.75|2168.25|2180.43|2168.93|2179.75|2168.25|14
1737015510000|2025-01-16 08:18:30|2179.22|2167.72|2178.73|2167.23|2179.22|2167.72|2178.73|2167.23|2
1737015520000|2025-01-16 08:18:40|2178.07|2166.57|2177.78|2166.28|2178.07|2166.57|2177.78|2166.28|19
1737015530000|2025-01-16 08:18:50|2177.74|2166.24|2177.46|2165.96|2177.74|2166.24|2177.44|2165.94|10
1737015540000|2025-01-16 08:19:00|2177.44|2165.94|2175.93|2164.43|2177.44|2165.94|2175.92|2164.42|17
1737015550000|2025-01-16 08:19:10|2175.91|2164.41|2176.83|2165.33|2176.89|2165.39|2175.91|2164.41|14
1737015560000|2025-01-16 08:19:20|2176.24|2164.74|2175.75|2164.25|2176.24|2164.74|2175.75|2164.25|18
1737015570000|2025-01-16 08:19:30|2175.46|2163.96|2175.16|2163.66|2175.46|2163.96|2175.16|2163.66|2
1737015580000|2025-01-16 08:19:40|2173.02|2161.52|2173.83|2162.33|2173.83|2162.33|2173.02|2161.52|17
1737015590000|2025-01-16 08:19:50|2173.87|2162.37|2174.95|2163.45|2175.48|2163.98|2173.87|2162.37|20
1737015600000|2025-01-16 08:20:00|2174.9|2163.4|2172.95|2161.45|2174.9|2163.4|2172.95|2161.45|28
1737015610000|2025-01-16 08:20:10|2172.94|2161.44|2171.26|2159.76|2172.94|2161.44|2170.89|2159.39|28
1737015620000|2025-01-16 08:20:20|2171.2|2159.7|2170.1|2158.6|2171.2|2159.7|2170.05|2158.55|27
1737015630000|2025-01-16 08:20:30|2170.11|2158.61|2169.58|2158.08|2170.4|2158.9|2169.57|2158.07|18
1737015640000|2025-01-16 08:20:40|2169.69|2158.19|2170.09|2158.59|2170.45|2158.95|2169.69|2158.19|19
1737015650000|2025-01-16 08:20:50|2170.27|2158.77|2170.73|2159.23|2170.73|2159.23|2170.03|2158.53|22
1737015660000|2025-01-16 08:21:00|2170.74|2159.24|2169.29|2157.79|2170.79|2159.29|2169.29|2157.79|22
1737015670000|2025-01-16 08:21:10|2169.28|2157.78|2170.09|2158.59|2170.09|2158.59|2169.14|2157.64|10
1737015680000|2025-01-16 08:21:20|2170.23|2158.73|2170.18|2158.68|2170.7|2159.2|2170.16|2158.66|19
1737015690000|2025-01-16 08:21:30|2170.23|2158.73|2173.46|2161.96|2174.01|2162.51|2170.23|2158.73|23
1737015700000|2025-01-16 08:21:40|2173.32|2161.82|2172.8|2161.3|2173.37|2161.87|2172.8|2161.3|21
1737015710000|2025-01-16 08:21:50|2172.49|2160.99|2172.01|2160.51|2172.49|2160.99|2171.83|2160.33|20
1737015720000|2025-01-16 08:22:00|2172|2160.5|2171.75|2160.25|2173.31|2161.81|2171.55|2160.05|24
1737015730000|2025-01-16 08:22:10|2171.69|2160.19|2169.65|2158.15|2171.74|2160.24|2169.6|2158.1|26
1737015740000|2025-01-16 08:22:20|2169.62|2158.12|2169.08|2157.58|2169.62|2158.12|2169.08|2157.58|8
1737015750000|2025-01-16 08:22:30|2169.26|2157.76|2169.29|2157.79|2169.31|2157.81|2169.26|2157.76|6
1737015760000|2025-01-16 08:22:40|2169.13|2157.63|2169.08|2157.58|2169.13|2157.63|2169.08|2157.58|3
1737015820000|2025-01-16 08:23:40|2168.09|2156.59|2167.48|2155.98|2168.09|2156.59|2167.25|2155.75|16
1737015830000|2025-01-16 08:23:50|2167.46|2155.96|2166.35|2154.85|2167.46|2155.96|2166.3|2154.8|17
1737015840000|2025-01-16 08:24:00|2166.8|2155.3|2167.09|2155.59|2167.3|2155.8|2166.45|2154.95|21
1737015850000|2025-01-16 08:24:10|2167.2|2155.7|2166.85|2155.35|2167.39|2155.89|2166.85|2155.35|16
1737015860000|2025-01-16 08:24:20|2166.91|2155.41|2166.84|2155.34|2167.2|2155.7|2166.84|2155.34|13
1737015870000|2025-01-16 08:24:30|2166.76|2155.26|2167.15|2155.65|2167.15|2155.65|2166.5|2155|19
1737015880000|2025-01-16 08:24:40|2167.04|2155.54|2166.28|2154.78|2167.04|2155.54|2165.95|2154.45|21
1737015890000|2025-01-16 08:24:50|2166.1|2154.6|2165.42|2153.92|2166.15|2154.65|2165.4|2153.9|17
1737015900000|2025-01-16 08:25:00|2165.53|2154.03|2166.88|2155.38|2166.88|2155.38|2165.22|2153.72|14
1737015910000|2025-01-16 08:25:10|2167.2|2155.7|2168.32|2156.82|2168.84|2157.34|2167.2|2155.7|20
1737015920000|2025-01-16 08:25:20|2168.36|2156.86|2168.3|2156.8|2168.75|2157.25|2168.27|2156.77|14
1737015930000|2025-01-16 08:25:30|2168.31|2156.81|2168.37|2156.87|2168.41|2156.91|2167.73|2156.23|13
1737015940000|2025-01-16 08:25:40|2168.47|2156.97|2170.07|2158.57|2170.07|2158.57|2168.47|2156.97|22
1737015950000|2025-01-16 08:25:50|2169.98|2158.48|2170.19|2158.69|2170.5|2159|2169.98|2158.48|19
1737015960000|2025-01-16 08:26:00|2169.54|2158.04|2169.3|2157.8|2169.54|2158.04|2167.99|2156.49|25
1737015970000|2025-01-16 08:26:10|2169.29|2157.79|2169.7|2158.2|2169.7|2158.2|2168.85|2157.35|29
1737015980000|2025-01-16 08:26:20|2169.8|2158.3|2169.16|2157.66|2170.01|2158.51|2169.09|2157.59|23
1737015990000|2025-01-16 08:26:30|2169.13|2157.63|2170.34|2158.84|2170.53|2159.03|2169.13|2157.63|25
1737016000000|2025-01-16 08:26:40|2170.01|2158.51|2170.01|2158.51|2170.12|2158.62|2169.9|2158.4|16
1737016010000|2025-01-16 08:26:50|2169.97|2158.47|2170.42|2158.92|2170.42|2158.92|2169.95|2158.45|16
1737016020000|2025-01-16 08:27:00|2170.53|2159.03|2170.35|2158.85|2171.21|2159.71|2170.24|2158.74|17
1737016030000|2025-01-16 08:27:10|2170.34|2158.84|2170.16|2158.66|2170.51|2159.01|2170.16|2158.66|16
1737016040000|2025-01-16 08:27:20|2170.22|2158.72|2170.18|2158.68|2170.51|2159.01|2170.1|2158.6|17
1737016050000|2025-01-16 08:27:30|2170.3|2158.8|2170.17|2158.67|2170.63|2159.13|2170.16|2158.66|11
1737016060000|2025-01-16 08:27:40|2170.11|2158.61|2169.83|2158.33|2170.2|2158.7|2168.89|2157.39|20
1737016070000|2025-01-16 08:27:50|2169.77|2158.27|2170.47|2158.97|2170.47|2158.97|2169.64|2158.14|15
1737016080000|2025-01-16 08:28:00|2170.48|2158.98|2170.04|2158.54|2171.16|2159.66|2169.96|2158.46|22
1737016090000|2025-01-16 08:28:10|2170.05|2158.55|2170.45|2158.95|2170.45|2158.95|2170.05|2158.55|11
1737016100000|2025-01-16 08:28:20|2170.4|2158.9|2169.94|2158.44|2170.45|2158.95|2169.91|2158.41|12
1737016110000|2025-01-16 08:28:30|2169.88|2158.38|2169.72|2158.22|2170.19|2158.69|2169.67|2158.17|17
1737016120000|2025-01-16 08:28:40|2169.78|2158.28|2170.07|2158.57|2170.15|2158.65|2169.78|2158.28|14
1737016130000|2025-01-16 08:28:50|2170.01|2158.51|2169.61|2158.11|2170.07|2158.57|2169.5|2158|15
1737016140000|2025-01-16 08:29:00|2169.66|2158.16|2170.25|2158.75|2170.25|2158.75|2169.66|2158.16|10
1737016150000|2025-01-16 08:29:10|2170.14|2158.64|2170.05|2158.55|2170.25|2158.75|2170.04|2158.54|10
1737016160000|2025-01-16 08:29:20|2170.1|2158.6|2170.25|2158.75|2170.25|2158.75|2170.1|2158.6|4
1737016170000|2025-01-16 08:29:30|2170.01|2158.51|2170.15|2158.65|2170.22|2158.72|2169.93|2158.43|8
1737016180000|2025-01-16 08:29:40|2170.2|2158.7|2169.37|2157.87|2170.2|2158.7|2169.22|2157.72|23
1737016190000|2025-01-16 08:29:50|2169.48|2157.98|2170.04|2158.54|2170.23|2158.73|2169.48|2157.98|12
1737016200000|2025-01-16 08:30:00|2170.09|2158.59|2168.17|2156.67|2170.21|2158.71|2168.1|2156.6|27
1737016210000|2025-01-16 08:30:10|2168.24|2156.74|2169.75|2158.25|2169.75|2158.25|2168.24|2156.74|23
1737016220000|2025-01-16 08:30:20|2169.84|2158.34|2170.25|2158.75|2170.25|2158.75|2169.84|2158.34|7
1737016230000|2025-01-16 08:30:30|2169.88|2158.38|2170.25|2158.75|2170.25|2158.75|2169.88|2158.38|2
1737016270000|2025-01-16 08:31:10|2170.02|2158.52|2170.25|2158.75|2170.25|2158.75|2170.02|2158.52|7
1737016280000|2025-01-16 08:31:20|2170.09|2158.59|2170.01|2158.51|2170.14|2158.64|2169.76|2158.26|7
1737016290000|2025-01-16 08:31:30|2170.13|2158.63|2169.53|2158.03|2170.2|2158.7|2169.23|2157.73|23
1737016300000|2025-01-16 08:31:40|2169.56|2158.06|2169.69|2158.19|2169.88|2158.38|2169.43|2157.93|22
1737016310000|2025-01-16 08:31:50|2169.57|2158.07|2168.13|2156.63|2169.57|2158.07|2167.97|2156.47|16
1737016320000|2025-01-16 08:32:00|2168.24|2156.74|2166.51|2155.01|2168.24|2156.74|2166.34|2154.84|26
1737016330000|2025-01-16 08:32:10|2166.43|2154.93|2165.17|2153.67|2166.51|2155.01|2165.13|2153.63|22
1737016340000|2025-01-16 08:32:20|2165.5|2154|2165.13|2153.63|2165.5|2154|2165.13|2153.63|13
1737016360000|2025-01-16 08:32:40|2164.38|2152.88|2163.05|2151.55|2164.38|2152.88|2163.05|2151.55|12
1737016370000|2025-01-16 08:32:50|2162.92|2151.42|2162.92|2151.42|2162.92|2151.42|2162.92|2151.42|1
1737016380000|2025-01-16 08:33:00|2163.18|2151.68|2163.34|2151.84|2163.45|2151.95|2162.92|2151.42|16
1737016390000|2025-01-16 08:33:10|2163.29|2151.79|2162.92|2151.42|2163.29|2151.79|2162.92|2151.42|3
1737016400000|2025-01-16 08:33:20|2161.52|2150.02|2161.12|2149.62|2161.52|2150.02|2161.12|2149.62|7
1737016410000|2025-01-16 08:33:30|2161.31|2149.81|2161.46|2149.96|2161.53|2150.03|2161.31|2149.81|13
1737016420000|2025-01-16 08:33:40|2161.42|2149.92|2161.17|2149.67|2161.42|2149.92|2161.14|2149.64|20
1737016430000|2025-01-16 08:33:50|2161.16|2149.66|2161.42|2149.92|2162.46|2150.96|2161.12|2149.62|20
1737016440000|2025-01-16 08:34:00|2161.38|2149.88|2161.12|2149.62|2161.53|2150.03|2161.12|2149.62|22
1737016450000|2025-01-16 08:34:10|2161.32|2149.82|2162.08|2150.58|2162.12|2150.62|2161.32|2149.82|11
1737016460000|2025-01-16 08:34:20|2162.19|2150.69|2161.6|2150.1|2163.12|2151.62|2161.6|2150.1|18
1737016470000|2025-01-16 08:34:30|2161.55|2150.05|2162.71|2151.21|2162.71|2151.21|2161.4|2149.9|23
1737016480000|2025-01-16 08:34:40|2162.82|2151.32|2161.71|2150.21|2163.4|2151.9|2161.66|2150.16|21
1737016490000|2025-01-16 08:34:50|2161.76|2150.26|2162.01|2150.51|2162.58|2151.08|2161.64|2150.14|20
1737016500000|2025-01-16 08:35:00|2162.02|2150.52|2162.34|2150.84|2162.38|2150.88|2161.99|2150.49|19
1737016510000|2025-01-16 08:35:10|2162.14|2150.64|2162.07|2150.57|2162.58|2151.08|2162.07|2150.57|15
1737016520000|2025-01-16 08:35:20|2162.09|2150.59|2163.26|2151.76|2163.36|2151.86|2162.09|2150.59|25
1737016530000|2025-01-16 08:35:30|2163.36|2151.86|2162.85|2151.35|2163.47|2151.97|2162.24|2150.74|23
1737016540000|2025-01-16 08:35:40|2162.68|2151.18|2161.52|2150.02|2162.7|2151.2|2161.46|2149.96|19
1737016550000|2025-01-16 08:35:50|2161.85|2150.35|2161.68|2150.18|2162.77|2151.27|2161.52|2150.02|29
1737016560000|2025-01-16 08:36:00|2161.69|2150.19|2163.55|2152.05|2163.67|2152.17|2161.69|2150.19|26
1737016570000|2025-01-16 08:36:10|2163.52|2152.02|2163.16|2151.66|2163.74|2152.24|2162.33|2150.83|27
1737016580000|2025-01-16 08:36:20|2163.19|2151.69|2163.46|2151.96|2163.68|2152.18|2162.53|2151.03|25
1737016590000|2025-01-16 08:36:30|2163.3|2151.8|2163.09|2151.59|2163.46|2151.96|2162.57|2151.07|22
1737016600000|2025-01-16 08:36:40|2163.2|2151.7|2163.61|2152.11|2163.81|2152.31|2163.2|2151.7|9
1737016610000|2025-01-16 08:36:50|2163.79|2152.29|2164.19|2152.69|2164.2|2152.7|2163.6|2152.1|11
1737016620000|2025-01-16 08:37:00|2164.18|2152.68|2163.46|2151.96|2164.9|2153.4|2163.46|2151.96|30
1737016630000|2025-01-16 08:37:10|2163.22|2151.72|2162.87|2151.37|2164.32|2152.82|2162.64|2151.14|27
1737016640000|2025-01-16 08:37:20|2162.93|2151.43|2163.21|2151.71|2163.39|2151.89|2162.7|2151.2|19
1737016650000|2025-01-16 08:37:30|2163.17|2151.67|2161.84|2150.34|2163.23|2151.73|2161.84|2150.34|24
1737016660000|2025-01-16 08:37:40|2161.73|2150.23|2161.59|2150.09|2161.73|2150.23|2161.54|2150.04|17
1737016670000|2025-01-16 08:37:50|2161.55|2150.05|2161.64|2150.14|2161.97|2150.47|2161.38|2149.88|19
1737016680000|2025-01-16 08:38:00|2161.65|2150.15|2162.32|2150.82|2162.34|2150.84|2161.64|2150.14|18
1737016690000|2025-01-16 08:38:10|2162.31|2150.81|2161.59|2150.09|2162.31|2150.81|2161.52|2150.02|18
1737016700000|2025-01-16 08:38:20|2161.52|2150.02|2162.04|2150.54|2162.04|2150.54|2161.52|2150.02|7
1737016710000|2025-01-16 08:38:30|2161.97|2150.47|2161.55|2150.05|2162.09|2150.59|2161.12|2149.62|20
1737016720000|2025-01-16 08:38:40|2161.61|2150.11|2162.02|2150.52|2162.02|2150.52|2161.58|2150.08|15
1737016730000|2025-01-16 08:38:50|2162.08|2150.58|2162.44|2150.94|2162.52|2151.02|2162|2150.5|17
1737016740000|2025-01-16 08:39:00|2162.53|2151.03|2161.12|2149.62|2162.53|2151.03|2161.12|2149.62|21
1737016750000|2025-01-16 08:39:10|2161.43|2149.93|2161.28|2149.78|2161.43|2149.93|2161.13|2149.63|14
1737016760000|2025-01-16 08:39:20|2161.27|2149.77|2162.24|2150.74|2162.24|2150.74|2161.03|2149.53|21
1737016770000|2025-01-16 08:39:30|2162.3|2150.8|2163.46|2151.96|2163.46|2151.96|2162.3|2150.8|7
1737016780000|2025-01-16 08:39:40|2163.43|2151.93|2164.2|2152.7|2164.2|2152.7|2163.21|2151.71|13
1737016790000|2025-01-16 08:39:50|2164.43|2152.93|2164.1|2152.6|2164.44|2152.94|2163.88|2152.38|15
1737016800000|2025-01-16 08:40:00|2164.08|2152.58|2162.6|2151.1|2164.08|2152.58|2162.48|2150.98|19
1737016810000|2025-01-16 08:40:10|2162.58|2151.08|2161.51|2150.01|2162.58|2151.08|2161.39|2149.89|14
1737016820000|2025-01-16 08:40:20|2161.57|2150.07|2161.58|2150.08|2162.06|2150.56|2161.44|2149.94|15
1737016830000|2025-01-16 08:40:30|2161.66|2150.16|2161.62|2150.12|2161.68|2150.18|2161.45|2149.95|9
1737016840000|2025-01-16 08:40:40|2161.54|2150.04|2160.18|2148.68|2161.56|2150.06|2160.18|2148.68|15
1737016850000|2025-01-16 08:40:50|2160.32|2148.82|2160.18|2148.68|2160.32|2148.82|2160.18|2148.68|6
1737016860000|2025-01-16 08:41:00|2159.59|2148.09|2158.25|2146.75|2159.59|2148.09|2158.25|2146.75|14
1737016890000|2025-01-16 08:41:30|2157.62|2146.12|2157.18|2145.68|2157.62|2146.12|2156.99|2145.49|5
1737016900000|2025-01-16 08:41:40|2157.1|2145.6|2156.99|2145.49|2157.12|2145.62|2156.99|2145.49|7
1737016910000|2025-01-16 08:41:50|2156.2|2144.7|2153.93|2142.43|2156.2|2144.7|2153.26|2141.76|30
1737016920000|2025-01-16 08:42:00|2153.9|2142.4|2156.24|2144.74|2156.24|2144.74|2153.9|2142.4|21
1737016930000|2025-01-16 08:42:10|2156.13|2144.63|2156|2144.5|2156.25|2144.75|2155.99|2144.49|19
1737016940000|2025-01-16 08:42:20|2156.11|2144.61|2155.35|2143.85|2156.11|2144.61|2155.19|2143.69|22
1737016950000|2025-01-16 08:42:30|2155.18|2143.68|2154.47|2142.97|2155.18|2143.68|2154.29|2142.79|26
1737016960000|2025-01-16 08:42:40|2154.42|2142.92|2154.75|2143.25|2155.35|2143.85|2154.41|2142.91|27
1737016970000|2025-01-16 08:42:50|2154.7|2143.2|2153.71|2142.21|2155.25|2143.75|2153.71|2142.21|24
1737016980000|2025-01-16 08:43:00|2153.62|2142.12|2152.41|2140.91|2153.73|2142.23|2152.11|2140.61|24
1737016990000|2025-01-16 08:43:10|2152.63|2141.13|2151.51|2140.01|2152.87|2141.37|2151.51|2140.01|13
1737017010000|2025-01-16 08:43:30|2151.41|2139.91|2149.75|2138.25|2151.41|2139.91|2149.63|2138.13|8
1737017020000|2025-01-16 08:43:40|2149.99|2138.49|2149.1|2137.6|2149.99|2138.49|2148.61|2137.11|17
1737017030000|2025-01-16 08:43:50|2149.09|2137.59|2149.32|2137.82|2149.44|2137.94|2148.48|2136.98|19
1737017040000|2025-01-16 08:44:00|2149.4|2137.9|2155.08|2143.58|2155.08|2143.58|2149.4|2137.9|24
1737017050000|2025-01-16 08:44:10|2155.17|2143.67|2152.43|2140.93|2155.3|2143.8|2152.43|2140.93|23
1737017060000|2025-01-16 08:44:20|2152.42|2140.92|2152.24|2140.74|2153.21|2141.71|2152.24|2140.74|16
1737017070000|2025-01-16 08:44:30|2152.26|2140.76|2151.98|2140.48|2152.37|2140.87|2151.2|2139.7|22
1737017080000|2025-01-16 08:44:40|2151.96|2140.46|2151.37|2139.87|2152.3|2140.8|2151.37|2139.87|20
1737017090000|2025-01-16 08:44:50|2151.36|2139.86|2150.44|2138.94|2151.47|2139.97|2149.92|2138.42|22
1737017100000|2025-01-16 08:45:00|2150.4|2138.9|2150.63|2139.13|2151.95|2140.45|2150.14|2138.64|28
1737017110000|2025-01-16 08:45:10|2150.84|2139.34|2151.72|2140.22|2151.77|2140.27|2150.72|2139.22|18
1737017120000|2025-01-16 08:45:20|2151.76|2140.26|2152.97|2141.47|2153.45|2141.95|2151.6|2140.1|28
1737017130000|2025-01-16 08:45:30|2153|2141.5|2150.66|2139.16|2153.03|2141.53|2150.14|2138.64|30
1737017140000|2025-01-16 08:45:40|2150.89|2139.39|2150.96|2139.46|2152.27|2140.77|2150.49|2138.99|30
1737017150000|2025-01-16 08:45:50|2151.05|2139.55|2150.94|2139.44|2151.39|2139.89|2150.21|2138.71|23
1737017160000|2025-01-16 08:46:00|2150.51|2139.01|2150.5|2139|2151.11|2139.61|2150.01|2138.51|22
1737017170000|2025-01-16 08:46:10|2150.14|2138.64|2150.49|2138.99|2150.8|2139.3|2150.03|2138.53|25
1737017180000|2025-01-16 08:46:20|2150.55|2139.05|2150.26|2138.76|2152.28|2140.78|2150.26|2138.76|25
1737017190000|2025-01-16 08:46:30|2150.2|2138.7|2151.13|2139.63|2151.13|2139.63|2149.94|2138.44|19
1737017200000|2025-01-16 08:46:40|2151.38|2139.88|2151.98|2140.48|2152.32|2140.82|2151.38|2139.88|20
1737017210000|2025-01-16 08:46:50|2152|2140.5|2154.33|2142.83|2154.58|2143.08|2151.85|2140.35|27
1737017220000|2025-01-16 08:47:00|2154.3|2142.8|2154.69|2143.19|2155.39|2143.89|2154.3|2142.8|23
1737017230000|2025-01-16 08:47:10|2154.73|2143.23|2152.64|2141.14|2154.73|2143.23|2152.64|2141.14|23
1737017240000|2025-01-16 08:47:20|2152.7|2141.2|2150.61|2139.11|2152.77|2141.27|2150.61|2139.11|21
1737017250000|2025-01-16 08:47:30|2149.51|2138.01|2145.45|2133.95|2149.78|2138.28|2144.3|2132.8|28
1737017260000|2025-01-16 08:47:40|2145.51|2134.01|2146.36|2134.86|2147.48|2135.98|2145.51|2134.01|27
1737017270000|2025-01-16 08:47:50|2146.42|2134.92|2145.78|2134.28|2146.96|2135.46|2145.42|2133.92|34
1737017280000|2025-01-16 08:48:00|2145.73|2134.23|2145.72|2134.22|2146.59|2135.09|2144.75|2133.25|32
1737017290000|2025-01-16 08:48:10|2146.05|2134.55|2144.33|2132.83|2146.05|2134.55|2144.24|2132.74|31
1737017300000|2025-01-16 08:48:20|2144.42|2132.92|2144.19|2132.69|2144.43|2132.93|2143.93|2132.43|22
1737017310000|2025-01-16 08:48:30|2144.14|2132.64|2142.39|2130.89|2144.14|2132.64|2142|2130.5|28
1737017320000|2025-01-16 08:48:40|2142.26|2130.76|2142.35|2130.85|2142.43|2130.93|2141.86|2130.36|25
1737017330000|2025-01-16 08:48:50|2142.29|2130.79|2140.66|2129.16|2142.29|2130.79|2140.66|2129.16|27
1737017340000|2025-01-16 08:49:00|2141.43|2129.93|2141.96|2130.46|2142.94|2131.44|2141.43|2129.93|32
1737017350000|2025-01-16 08:49:10|2142.11|2130.61|2142.43|2130.93|2142.83|2131.33|2141.36|2129.86|32
1737017360000|2025-01-16 08:49:20|2142.54|2131.04|2141.4|2129.9|2142.54|2131.04|2141.26|2129.76|28
1737017370000|2025-01-16 08:49:30|2141.21|2129.71|2139.73|2128.23|2141.21|2129.71|2139.49|2127.99|24
1737017380000|2025-01-16 08:49:40|2139.53|2128.03|2139.22|2127.72|2139.53|2128.03|2139.2|2127.7|17
1737017390000|2025-01-16 08:49:50|2139.23|2127.73|2138.14|2126.64|2139.23|2127.73|2138.14|2126.64|17
1737017400000|2025-01-16 08:50:00|2138.18|2126.68|2138.64|2127.14|2138.75|2127.25|2138.07|2126.57|23
1737017410000|2025-01-16 08:50:10|2138.75|2127.25|2140.15|2128.65|2142.84|2131.34|2138.75|2127.25|31
1737017420000|2025-01-16 08:50:20|2140.1|2128.6|2138.29|2126.79|2140.1|2128.6|2138.07|2126.57|25
1737017430000|2025-01-16 08:50:30|2138.63|2127.13|2137.36|2125.86|2139.09|2127.59|2137.36|2125.86|21
1737017440000|2025-01-16 08:50:40|2137.15|2125.65|2137.39|2125.89|2137.59|2126.09|2137.15|2125.65|23
1737017450000|2025-01-16 08:50:50|2137.34|2125.84|2137.38|2125.88|2137.52|2126.02|2137.14|2125.64|27
1737017460000|2025-01-16 08:51:00|2137.52|2126.02|2136.89|2125.39|2140.39|2128.89|2136.89|2125.39|30
1737017470000|2025-01-16 08:51:10|2136.87|2125.37|2138.63|2127.13|2138.63|2127.13|2136.85|2125.35|24
1737017480000|2025-01-16 08:51:20|2138.74|2127.24|2138.45|2126.95|2139.27|2127.77|2138.18|2126.68|32
1737017490000|2025-01-16 08:51:30|2138.39|2126.89|2137.3|2125.8|2138.39|2126.89|2137.24|2125.74|25
1737017500000|2025-01-16 08:51:40|2137.24|2125.74|2137.28|2125.78|2137.46|2125.96|2137.01|2125.51|25
1737017510000|2025-01-16 08:51:50|2137.23|2125.73|2137.48|2125.98|2138.28|2126.78|2137.03|2125.53|20
1737017520000|2025-01-16 08:52:00|2137.43|2125.93|2137.93|2126.43|2138.06|2126.56|2136.85|2125.35|18
1737017530000|2025-01-16 08:52:10|2138.04|2126.54|2137.15|2125.65|2138.78|2127.28|2137|2125.5|34
1737017540000|2025-01-16 08:52:20|2137.11|2125.61|2136.6|2125.1|2137.15|2125.65|2136.27|2124.77|26
1737017550000|2025-01-16 08:52:30|2136.53|2125.03|2136.45|2124.95|2136.6|2125.1|2136.32|2124.82|23
1737017560000|2025-01-16 08:52:40|2136.42|2124.92|2136.12|2124.62|2137.04|2125.54|2136.12|2124.62|26
1737017570000|2025-01-16 08:52:50|2136.11|2124.61|2136.08|2124.58|2136.52|2125.02|2136.08|2124.58|17
1737017580000|2025-01-16 08:53:00|2136.09|2124.59|2137.9|2126.4|2138.08|2126.58|2136.09|2124.59|27
1737017590000|2025-01-16 08:53:10|2138|2126.5|2137.06|2125.56|2138.04|2126.54|2136.76|2125.26|22
1737017600000|2025-01-16 08:53:20|2136.9|2125.4|2139.92|2128.42|2139.92|2128.42|2136.75|2125.25|25
1737017610000|2025-01-16 08:53:30|2140.06|2128.56|2144.64|2133.14|2144.64|2133.14|2140.06|2128.56|32
1737017620000|2025-01-16 08:53:40|2144.7|2133.2|2144.96|2133.46|2145.08|2133.58|2144.53|2133.03|22
1737017630000|2025-01-16 08:53:50|2144.69|2133.19|2143.29|2131.79|2144.69|2133.19|2142.85|2131.35|20
1737017640000|2025-01-16 08:54:00|2143.76|2132.26|2143.16|2131.66|2144.88|2133.38|2143.16|2131.66|27
1737017650000|2025-01-16 08:54:10|2143.17|2131.67|2143.64|2132.14|2143.64|2132.14|2142.35|2130.85|24
1737017660000|2025-01-16 08:54:20|2143.75|2132.25|2141.18|2129.68|2143.75|2132.25|2141.08|2129.58|30
1737017670000|2025-01-16 08:54:30|2141.36|2129.86|2141.19|2129.69|2141.38|2129.88|2140.9|2129.4|16
1737017680000|2025-01-16 08:54:40|2141.6|2130.1|2141.91|2130.41|2142.29|2130.79|2141.55|2130.05|16
1737017690000|2025-01-16 08:54:50|2142.13|2130.63|2141.53|2130.03|2142.44|2130.94|2141.48|2129.98|24
1737017700000|2025-01-16 08:55:00|2141.64|2130.14|2141.29|2129.79|2141.64|2130.14|2140.5|2129|22
1737017710000|2025-01-16 08:55:10|2141.05|2129.55|2142.66|2131.16|2142.69|2131.19|2140.91|2129.41|27
1737017720000|2025-01-16 08:55:20|2143.44|2131.94|2143.29|2131.79|2143.55|2132.05|2142.38|2130.88|29
1737017730000|2025-01-16 08:55:30|2143.3|2131.8|2145.44|2133.94|2145.44|2133.94|2143.21|2131.71|21
1737017740000|2025-01-16 08:55:40|2145.55|2134.05|2145.8|2134.3|2146.33|2134.83|2145.55|2134.05|20
1737017750000|2025-01-16 08:55:50|2145.74|2134.24|2146.33|2134.83|2146.33|2134.83|2144.72|2133.22|26
1737017760000|2025-01-16 08:56:00|2146.44|2134.94|2144.2|2132.7|2146.49|2134.99|2144.09|2132.59|30
1737017770000|2025-01-16 08:56:10|2144.3|2132.8|2145.52|2134.02|2145.52|2134.02|2144.3|2132.8|16
1737017780000|2025-01-16 08:56:20|2145.16|2133.66|2146.6|2135.1|2146.61|2135.11|2145.16|2133.66|24
1737017790000|2025-01-16 08:56:30|2146.48|2134.98|2147.5|2136|2148.02|2136.52|2146.25|2134.75|18
1737017800000|2025-01-16 08:56:40|2147.62|2136.12|2148.12|2136.62|2148.23|2136.73|2147.09|2135.59|17
1737017810000|2025-01-16 08:56:50|2148.13|2136.63|2147.95|2136.45|2148.23|2136.73|2146.84|2135.34|24
1737017820000|2025-01-16 08:57:00|2148|2136.5|2149.29|2137.79|2149.47|2137.97|2147.1|2135.6|26
1737017830000|2025-01-16 08:57:10|2149.28|2137.78|2150.82|2139.32|2150.82|2139.32|2149.28|2137.78|20
1737017840000|2025-01-16 08:57:20|2150.83|2139.33|2150.79|2139.29|2151.01|2139.51|2150.55|2139.05|15
1737017850000|2025-01-16 08:57:30|2150.58|2139.08|2149.57|2138.07|2150.83|2139.33|2149.57|2138.07|20
1737017860000|2025-01-16 08:57:40|2149.68|2138.18|2148.51|2137.01|2149.76|2138.26|2148.1|2136.6|18
1737017870000|2025-01-16 08:57:50|2148.61|2137.11|2149.63|2138.13|2149.68|2138.18|2148.61|2137.11|9
1737017880000|2025-01-16 08:58:00|2149.68|2138.18|2149.76|2138.26|2150.27|2138.77|2149.6|2138.1|18
1737017890000|2025-01-16 08:58:10|2149.45|2137.95|2146.26|2134.76|2149.89|2138.39|2145.92|2134.42|25
1737017900000|2025-01-16 08:58:20|2146.44|2134.94|2147.23|2135.73|2147.35|2135.85|2146.21|2134.71|18
1737017910000|2025-01-16 08:58:30|2147.39|2135.89|2147.18|2135.68|2147.89|2136.39|2146.73|2135.23|18
1737017920000|2025-01-16 08:58:40|2147.34|2135.84|2146.47|2134.97|2147.42|2135.92|2146.38|2134.88|23
1737017930000|2025-01-16 08:58:50|2146.56|2135.06|2147.14|2135.64|2147.14|2135.64|2146.47|2134.97|16
1737017940000|2025-01-16 08:59:00|2147.13|2135.63|2145.88|2134.38|2147.19|2135.69|2145.4|2133.9|23
1737017950000|2025-01-16 08:59:10|2146.04|2134.54|2146.11|2134.61|2146.67|2135.17|2146.04|2134.54|14
1737017960000|2025-01-16 08:59:20|2146.05|2134.55|2144.9|2133.4|2146.36|2134.86|2144.68|2133.18|23
1737017970000|2025-01-16 08:59:30|2145.07|2133.57|2145.54|2134.04|2145.54|2134.04|2144.77|2133.27|14
1737017980000|2025-01-16 08:59:40|2146.57|2135.07|2146.49|2134.99|2146.64|2135.14|2146.14|2134.64|14
1737017990000|2025-01-16 08:59:50|2146.76|2135.26|2145.43|2133.93|2146.82|2135.32|2145.03|2133.53|22
1737018000000|2025-01-16 09:00:00|2145.63|2134.13|2147.93|2136.43|2148.09|2136.59|2145.63|2134.13|35
1737018010000|2025-01-16 09:00:10|2148.14|2136.64|2149.79|2138.29|2149.8|2138.3|2146.96|2135.46|29
1737018020000|2025-01-16 09:00:20|2150|2138.5|2150.19|2138.69|2150.79|2139.29|2149.87|2138.37|22
1737018030000|2025-01-16 09:00:30|2147.81|2136.31|2145.65|2134.15|2147.81|2136.31|2145.48|2133.98|31
1737018040000|2025-01-16 09:00:40|2145.59|2134.09|2144.87|2133.37|2145.82|2134.32|2144.81|2133.31|26
1737018050000|2025-01-16 09:00:50|2144.79|2133.29|2145.2|2133.7|2145.24|2133.74|2144.54|2133.04|16
1737018060000|2025-01-16 09:01:00|2145.04|2133.54|2143.78|2132.28|2145.91|2134.41|2142.63|2131.13|34
1737018070000|2025-01-16 09:01:10|2144.02|2132.52|2144.95|2133.45|2145.31|2133.81|2143.76|2132.26|20
1737018080000|2025-01-16 09:01:20|2144.9|2133.4|2147.16|2135.66|2147.34|2135.84|2144.9|2133.4|23
1737018090000|2025-01-16 09:01:30|2147.38|2135.88|2148.63|2137.13|2148.71|2137.21|2147.16|2135.66|20
1737018100000|2025-01-16 09:01:40|2148.98|2137.48|2148.85|2137.35|2149.98|2138.48|2148.85|2137.35|22
1737018110000|2025-01-16 09:01:50|2147.47|2135.97|2146.63|2135.13|2147.47|2135.97|2146.12|2134.62|25
1737018120000|2025-01-16 09:02:00|2146.74|2135.24|2146.06|2134.56|2147.03|2135.53|2145.19|2133.69|31
1737018130000|2025-01-16 09:02:10|2146.12|2134.62|2144.74|2133.24|2146.71|2135.21|2144.74|2133.24|29
1737018140000|2025-01-16 09:02:20|2145|2133.5|2143.66|2132.16|2145.65|2134.15|2143.39|2131.89|15
1737018150000|2025-01-16 09:02:30|2143.93|2132.43|2142.47|2130.97|2144.65|2133.15|2142.23|2130.73|31
1737018160000|2025-01-16 09:02:40|2142.37|2130.87|2141.3|2129.8|2142.37|2130.87|2141.27|2129.77|28
1737018170000|2025-01-16 09:02:50|2140.86|2129.36|2140.22|2128.72|2140.86|2129.36|2139.79|2128.29|23
1737018180000|2025-01-16 09:03:00|2140.06|2128.56|2138.96|2127.46|2140.18|2128.68|2138.9|2127.4|30
1737018190000|2025-01-16 09:03:10|2139.06|2127.56|2140.44|2128.94|2140.7|2129.2|2139.06|2127.56|24
1737018200000|2025-01-16 09:03:20|2140.11|2128.61|2138.26|2126.76|2141.3|2129.8|2138.26|2126.76|28
1737018210000|2025-01-16 09:03:30|2138.14|2126.64|2138.46|2126.96|2139.92|2128.42|2137.79|2126.29|26
1737018220000|2025-01-16 09:03:40|2138.29|2126.79|2136.97|2125.47|2138.29|2126.79|2136.79|2125.29|29
1737018230000|2025-01-16 09:03:50|2137.09|2125.59|2137.63|2126.13|2139.26|2127.76|2137.05|2125.55|31
1737018240000|2025-01-16 09:04:00|2137.93|2126.43|2136.97|2125.47|2138.09|2126.59|2136.9|2125.4|31
1737018250000|2025-01-16 09:04:10|2136.96|2125.46|2136.76|2125.26|2137.04|2125.54|2136.71|2125.21|18
1737018260000|2025-01-16 09:04:20|2136.99|2125.49|2136.92|2125.42|2137.65|2126.15|2136.92|2125.42|25
1737018270000|2025-01-16 09:04:30|2137.03|2125.53|2137.79|2126.29|2138.1|2126.6|2137.03|2125.53|17
1737018280000|2025-01-16 09:04:40|2137.74|2126.24|2137.19|2125.69|2137.74|2126.24|2137.08|2125.58|24
1737018290000|2025-01-16 09:04:50|2137.91|2126.41|2139.02|2127.52|2139.48|2127.98|2137.91|2126.41|28
1737018300000|2025-01-16 09:05:00|2138.86|2127.36|2143.12|2131.62|2143.12|2131.62|2138.79|2127.29|33
1737018310000|2025-01-16 09:05:10|2143.28|2131.78|2142.86|2131.36|2143.86|2132.36|2142.64|2131.14|29
1737018320000|2025-01-16 09:05:20|2142.85|2131.35|2142.8|2131.3|2144.38|2132.88|2142.38|2130.88|27
1737018330000|2025-01-16 09:05:30|2142.51|2131.01|2142.43|2130.93|2143.63|2132.13|2141.78|2130.28|26
1737018340000|2025-01-16 09:05:40|2142.41|2130.91|2141.79|2130.29|2142.42|2130.92|2141.7|2130.2|28
1737018350000|2025-01-16 09:05:50|2141.76|2130.26|2140.41|2128.91|2141.81|2130.31|2140.24|2128.74|25
1737018360000|2025-01-16 09:06:00|2140.42|2128.92|2139.79|2128.29|2140.57|2129.07|2139.51|2128.01|31
1737018370000|2025-01-16 09:06:10|2139.75|2128.25|2139.46|2127.96|2139.97|2128.47|2139.1|2127.6|32
1737018380000|2025-01-16 09:06:20|2138.98|2127.48|2138.35|2126.85|2138.98|2127.48|2138.11|2126.61|20
1737018390000|2025-01-16 09:06:30|2138.39|2126.89|2138.83|2127.33|2138.83|2127.33|2137.61|2126.11|22
1737018400000|2025-01-16 09:06:40|2138.46|2126.96|2138.7|2127.2|2138.75|2127.25|2138.3|2126.8|24
1737018410000|2025-01-16 09:06:50|2138.64|2127.14|2138.8|2127.3|2138.82|2127.32|2138.36|2126.86|24
1737018420000|2025-01-16 09:07:00|2138.81|2127.31|2140.29|2128.79|2140.58|2129.08|2138.81|2127.31|24
1737018430000|2025-01-16 09:07:10|2140.35|2128.85|2138.98|2127.48|2140.35|2128.85|2138.63|2127.13|28
1737018440000|2025-01-16 09:07:20|2139.03|2127.53|2139.14|2127.64|2139.53|2128.03|2138.89|2127.39|24
1737018450000|2025-01-16 09:07:30|2139.19|2127.69|2138.12|2126.62|2139.73|2128.23|2137.81|2126.31|29
1737018460000|2025-01-16 09:07:40|2138.21|2126.71|2137.5|2126|2138.33|2126.83|2137.5|2126|25
1737018470000|2025-01-16 09:07:50|2137.55|2126.05|2137.55|2126.05|2137.89|2126.39|2137.43|2125.93|20
1737018480000|2025-01-16 09:08:00|2137.54|2126.04|2138.58|2127.08|2138.64|2127.14|2136.82|2125.32|27
1737018490000|2025-01-16 09:08:10|2138.14|2126.64|2137.97|2126.47|2138.97|2127.47|2137.91|2126.41|24
1737018500000|2025-01-16 09:08:20|2138.14|2126.64|2140.61|2129.11|2140.61|2129.11|2138.14|2126.64|24
1737018510000|2025-01-16 09:08:30|2140.92|2129.42|2141.84|2130.34|2141.85|2130.35|2140.66|2129.16|24
1737018520000|2025-01-16 09:08:40|2142.05|2130.55|2144|2132.5|2144.67|2133.17|2142.05|2130.55|30
1737018530000|2025-01-16 09:08:50|2144.46|2132.96|2143.63|2132.13|2144.7|2133.2|2143.32|2131.82|30
1737018540000|2025-01-16 09:09:00|2143.46|2131.96|2145.04|2133.54|2145.83|2134.33|2142.74|2131.24|33
1737018550000|2025-01-16 09:09:10|2144.98|2133.48|2144.91|2133.41|2145.12|2133.62|2144.12|2132.62|30
1737018560000|2025-01-16 09:09:20|2144.89|2133.39|2145.04|2133.54|2145.38|2133.88|2143.95|2132.45|20
1737018570000|2025-01-16 09:09:30|2145.17|2133.67|2144.72|2133.22|2145.36|2133.86|2144.49|2132.99|24
1737018580000|2025-01-16 09:09:40|2144.71|2133.21|2144.76|2133.26|2144.83|2133.33|2143.88|2132.38|25
1737018590000|2025-01-16 09:09:50|2144.82|2133.32|2144.53|2133.03|2145.64|2134.14|2144.36|2132.86|21
1737018600000|2025-01-16 09:10:00|2144.09|2132.59|2146.33|2134.83|2146.42|2134.92|2144.09|2132.59|25
1737018610000|2025-01-16 09:10:10|2146.39|2134.89|2146.72|2135.22|2147.44|2135.94|2146.39|2134.89|19
1737018620000|2025-01-16 09:10:20|2146.68|2135.18|2145.35|2133.85|2146.68|2135.18|2145.2|2133.7|24
1737018630000|2025-01-16 09:10:30|2145.41|2133.91|2145.82|2134.32|2146.19|2134.69|2145.41|2133.91|28
1737018640000|2025-01-16 09:10:40|2145.76|2134.26|2145.77|2134.27|2145.91|2134.41|2145.6|2134.1|23
1737018650000|2025-01-16 09:10:50|2145.88|2134.38|2145.67|2134.17|2146.14|2134.64|2145.23|2133.73|25
1737018660000|2025-01-16 09:11:00|2145.49|2133.99|2146.89|2135.39|2146.89|2135.39|2145.47|2133.97|26
1737018670000|2025-01-16 09:11:10|2147|2135.5|2146.07|2134.57|2147.05|2135.55|2145.97|2134.47|22
1737018680000|2025-01-16 09:11:20|2146.06|2134.56|2146.43|2134.93|2146.69|2135.19|2145.82|2134.32|25
1737018690000|2025-01-16 09:11:30|2146.37|2134.87|2146.12|2134.62|2146.37|2134.87|2145.6|2134.1|21
1737018700000|2025-01-16 09:11:40|2146.17|2134.67|2145.82|2134.32|2146.28|2134.78|2145.14|2133.64|20
1737018710000|2025-01-16 09:11:50|2146.11|2134.61|2146.27|2134.77|2146.61|2135.11|2145.76|2134.26|24
1737018720000|2025-01-16 09:12:00|2146.36|2134.86|2146.78|2135.28|2146.78|2135.28|2146.34|2134.84|20
1737018730000|2025-01-16 09:12:10|2146.77|2135.27|2145.53|2134.03|2146.77|2135.27|2145.53|2134.03|21
1737018740000|2025-01-16 09:12:20|2145.24|2133.74|2146|2134.5|2146.06|2134.56|2145.24|2133.74|14
1737018750000|2025-01-16 09:12:30|2146.06|2134.56|2145.78|2134.28|2146.06|2134.56|2145.59|2134.09|14
1737018760000|2025-01-16 09:12:40|2145.32|2133.82|2145.23|2133.73|2145.61|2134.11|2144.99|2133.49|17
1737018770000|2025-01-16 09:12:50|2145.18|2133.68|2144.75|2133.25|2145.24|2133.74|2144.73|2133.23|10
1737018780000|2025-01-16 09:13:00|2145.01|2133.51|2143.54|2132.04|2145.65|2134.15|2143.38|2131.88|24
1737018790000|2025-01-16 09:13:10|2143.68|2132.18|2143.68|2132.18|2143.81|2132.31|2143.47|2131.97|12
1737018800000|2025-01-16 09:13:20|2143.64|2132.14|2143.7|2132.2|2143.7|2132.2|2142.86|2131.36|16
1737018810000|2025-01-16 09:13:30|2143.71|2132.21|2144.54|2133.04|2144.54|2133.04|2143.71|2132.21|10
1737018820000|2025-01-16 09:13:40|2144.6|2133.1|2144.27|2132.77|2144.78|2133.28|2144.23|2132.73|19
1737018830000|2025-01-16 09:13:50|2144.11|2132.61|2144.24|2132.74|2144.28|2132.78|2143.99|2132.49|22
1737018840000|2025-01-16 09:14:00|2144.23|2132.73|2143.98|2132.48|2144.23|2132.73|2143.96|2132.46|15
1737018850000|2025-01-16 09:14:10|2144|2132.5|2144.86|2133.36|2145|2133.5|2144|2132.5|16
1737018860000|2025-01-16 09:14:20|2144.92|2133.42|2144.62|2133.12|2145.55|2134.05|2143.79|2132.29|17
1737018870000|2025-01-16 09:14:30|2144.74|2133.24|2145.71|2134.21|2145.86|2134.36|2144.74|2133.24|21
1737018880000|2025-01-16 09:14:40|2145.79|2134.29|2145.99|2134.49|2146.04|2134.54|2145.76|2134.26|18
1737018890000|2025-01-16 09:14:50|2145.67|2134.17|2145.73|2134.23|2146.07|2134.57|2145.62|2134.12|24
1737018900000|2025-01-16 09:15:00|2145.56|2134.06|2144.98|2133.48|2145.56|2134.06|2144.28|2132.78|28
1737018910000|2025-01-16 09:15:10|2145.02|2133.52|2146.66|2135.16|2146.82|2135.32|2145.02|2133.52|21
1737018920000|2025-01-16 09:15:20|2146.72|2135.22|2149.07|2137.57|2149.07|2137.57|2146.72|2135.22|23
1737018930000|2025-01-16 09:15:30|2149.12|2137.62|2149.61|2138.11|2149.64|2138.14|2149.12|2137.62|23
1737018940000|2025-01-16 09:15:40|2149.33|2137.83|2150.46|2138.96|2150.52|2139.02|2148.98|2137.48|22
1737018950000|2025-01-16 09:15:50|2150.45|2138.95|2151.51|2140.01|2151.51|2140.01|2149.51|2138.01|23
1737018960000|2025-01-16 09:16:00|2151.37|2139.87|2148.64|2137.14|2151.5|2140|2148.58|2137.08|28
1737018970000|2025-01-16 09:16:10|2148.26|2136.76|2148.37|2136.87|2148.64|2137.14|2147.8|2136.3|26
1737018980000|2025-01-16 09:16:20|2148.32|2136.82|2146.92|2135.42|2148.32|2136.82|2146.92|2135.42|24
1737018990000|2025-01-16 09:16:30|2146.78|2135.28|2146.81|2135.31|2146.81|2135.31|2146.31|2134.81|22
1737019000000|2025-01-16 09:16:40|2147.52|2136.02|2149.02|2137.52|2149.04|2137.54|2147.38|2135.88|17
1737019010000|2025-01-16 09:16:50|2149.01|2137.51|2148.97|2137.47|2149.01|2137.51|2148.89|2137.39|14
1737019020000|2025-01-16 09:17:00|2148.89|2137.39|2148.88|2137.38|2149.13|2137.63|2148.74|2137.24|17
1737019030000|2025-01-16 09:17:10|2148.57|2137.07|2147.48|2135.98|2148.67|2137.17|2147.48|2135.98|26
1737019040000|2025-01-16 09:17:20|2147.49|2135.99|2146.95|2135.45|2147.75|2136.25|2146.26|2134.76|25
1737019050000|2025-01-16 09:17:30|2146.98|2135.48|2147.83|2136.33|2147.83|2136.33|2146.9|2135.4|20
1737019060000|2025-01-16 09:17:40|2147.84|2136.34|2148.39|2136.89|2148.48|2136.98|2147.52|2136.02|28
1737019070000|2025-01-16 09:17:50|2148.54|2137.04|2149.22|2137.72|2149.31|2137.81|2148.36|2136.86|20
1737019080000|2025-01-16 09:18:00|2149.13|2137.63|2148.4|2136.9|2149.13|2137.63|2148.32|2136.82|24
1737019090000|2025-01-16 09:18:10|2148.46|2136.96|2146.69|2135.19|2148.46|2136.96|2146.68|2135.18|30
1737019100000|2025-01-16 09:18:20|2146.8|2135.3|2147.46|2135.96|2147.46|2135.96|2146.56|2135.06|28
1737019110000|2025-01-16 09:18:30|2147.28|2135.78|2146.54|2135.04|2147.28|2135.78|2146.54|2135.04|32
1737019120000|2025-01-16 09:18:40|2146.48|2134.98|2148.61|2137.11|2148.78|2137.28|2146.05|2134.55|29
1737019130000|2025-01-16 09:18:50|2148.66|2137.16|2148.24|2136.74|2148.66|2137.16|2146.6|2135.1|24
1737019140000|2025-01-16 09:19:00|2148.08|2136.58|2146.86|2135.36|2148.08|2136.58|2146.56|2135.06|28
1737019150000|2025-01-16 09:19:10|2146.82|2135.32|2147.44|2135.94|2147.5|2136|2146.69|2135.19|29
1737019160000|2025-01-16 09:19:20|2147.6|2136.1|2147.04|2135.54|2147.64|2136.14|2146.75|2135.25|21
1737019170000|2025-01-16 09:19:30|2147.24|2135.74|2148.16|2136.66|2149.42|2137.92|2147.24|2135.74|31
1737019180000|2025-01-16 09:19:40|2148.19|2136.69|2147.34|2135.84|2148.21|2136.71|2147.27|2135.77|26
1737019190000|2025-01-16 09:19:50|2147.44|2135.94|2147.19|2135.69|2147.55|2136.05|2147.14|2135.64|23
1737019200000|2025-01-16 09:20:00|2147.14|2135.64|2147.45|2135.95|2147.73|2136.23|2146.75|2135.25|21
1737019210000|2025-01-16 09:20:10|2148.11|2136.61|2147.39|2135.89|2148.43|2136.93|2147.19|2135.69|27
1737019220000|2025-01-16 09:20:20|2147.53|2136.03|2146.69|2135.19|2148.46|2136.96|2146.46|2134.96|32
1737019230000|2025-01-16 09:20:30|2146.68|2135.18|2147.5|2136|2148.1|2136.6|2146.68|2135.18|26
1737019240000|2025-01-16 09:20:40|2147.56|2136.06|2146.68|2135.18|2148.38|2136.88|2146.41|2134.91|26
1737019250000|2025-01-16 09:20:50|2146.48|2134.98|2144.46|2132.96|2146.48|2134.98|2144.46|2132.96|26
1737019260000|2025-01-16 09:21:00|2144.47|2132.97|2145.75|2134.25|2145.84|2134.34|2144.47|2132.97|22
1737019270000|2025-01-16 09:21:10|2145.79|2134.29|2144.93|2133.43|2145.79|2134.29|2144.79|2133.29|20
1737019280000|2025-01-16 09:21:20|2144.99|2133.49|2145.69|2134.19|2145.69|2134.19|2144.86|2133.36|25
1737019290000|2025-01-16 09:21:30|2145.32|2133.82|2145.98|2134.48|2146.33|2134.83|2145.22|2133.72|27
1737019300000|2025-01-16 09:21:40|2145.99|2134.49|2145.96|2134.46|2145.99|2134.49|2145.37|2133.87|19
1737019310000|2025-01-16 09:21:50|2145.83|2134.33|2144.79|2133.29|2146.18|2134.68|2144.79|2133.29|22
1737019320000|2025-01-16 09:22:00|2144.84|2133.34|2146.13|2134.63|2146.13|2134.63|2143.38|2131.88|32
1737019330000|2025-01-16 09:22:10|2146.23|2134.73|2145.67|2134.17|2146.23|2134.73|2145.45|2133.95|25
1737019340000|2025-01-16 09:22:20|2145.63|2134.13|2145.37|2133.87|2145.67|2134.17|2144.68|2133.18|24
1737019350000|2025-01-16 09:22:30|2145.34|2133.84|2143.34|2131.84|2145.34|2133.84|2143.23|2131.73|29
1737019360000|2025-01-16 09:22:40|2143.4|2131.9|2143.49|2131.99|2143.88|2132.38|2143.37|2131.87|28
1737019370000|2025-01-16 09:22:50|2143.44|2131.94|2143.39|2131.89|2143.74|2132.24|2143.39|2131.89|23
1737019380000|2025-01-16 09:23:00|2143.24|2131.74|2142.51|2131.01|2143.32|2131.82|2142.36|2130.86|24
1737019390000|2025-01-16 09:23:10|2142.46|2130.96|2143.28|2131.78|2143.32|2131.82|2142.43|2130.93|20
1737019400000|2025-01-16 09:23:20|2143.25|2131.75|2144.26|2132.76|2144.26|2132.76|2143.04|2131.54|21
1737019410000|2025-01-16 09:23:30|2144.21|2132.71|2143.66|2132.16|2144.58|2133.08|2143.41|2131.91|23
1737019420000|2025-01-16 09:23:40|2143.72|2132.22|2143.19|2131.69|2143.79|2132.29|2143.08|2131.58|26
1737019430000|2025-01-16 09:23:50|2143.18|2131.68|2143.54|2132.04|2143.54|2132.04|2143.17|2131.67|10
1737019440000|2025-01-16 09:24:00|2144.18|2132.68|2144.61|2133.11|2145.22|2133.72|2144.18|2132.68|21
1737019450000|2025-01-16 09:24:10|2144.49|2132.99|2144.57|2133.07|2144.74|2133.24|2144.15|2132.65|24
1737019460000|2025-01-16 09:24:20|2144.54|2133.04|2145.61|2134.11|2145.61|2134.11|2144.54|2133.04|18
1737019470000|2025-01-16 09:24:30|2145.54|2134.04|2146.36|2134.86|2146.59|2135.09|2145.47|2133.97|18
1737019480000|2025-01-16 09:24:40|2146.31|2134.81|2146.88|2135.38|2146.88|2135.38|2146.21|2134.71|19
1737019490000|2025-01-16 09:24:50|2146.93|2135.43|2147.4|2135.9|2147.47|2135.97|2146.93|2135.43|15
1737019500000|2025-01-16 09:25:00|2147.28|2135.78|2150.23|2138.73|2150.23|2138.73|2147.25|2135.75|27
1737019510000|2025-01-16 09:25:10|2150.29|2138.79|2150.34|2138.84|2150.55|2139.05|2149.9|2138.4|31
1737019520000|2025-01-16 09:25:20|2150.41|2138.91|2150.69|2139.19|2151.15|2139.65|2150.41|2138.91|24
1737019530000|2025-01-16 09:25:30|2150.74|2139.24|2150.47|2138.97|2151.07|2139.57|2150.47|2138.97|27
1737019540000|2025-01-16 09:25:40|2150.29|2138.79|2149.78|2138.28|2150.44|2138.94|2149.36|2137.86|27
1737019550000|2025-01-16 09:25:50|2149.7|2138.2|2149.9|2138.4|2149.94|2138.44|2149.7|2138.2|14
1737019560000|2025-01-16 09:26:00|2149.89|2138.39|2148.45|2136.95|2149.89|2138.39|2148.35|2136.85|24
1737019570000|2025-01-16 09:26:10|2148.38|2136.88|2150.09|2138.59|2150.09|2138.59|2148.14|2136.64|24
1737019580000|2025-01-16 09:26:20|2150.15|2138.65|2150.27|2138.77|2150.27|2138.77|2149.65|2138.15|21
1737019590000|2025-01-16 09:26:30|2150.32|2138.82|2151.19|2139.69|2151.28|2139.78|2150.26|2138.76|12
1737019600000|2025-01-16 09:26:40|2151.21|2139.71|2151.45|2139.95|2151.9|2140.4|2151.19|2139.69|19
1737019610000|2025-01-16 09:26:50|2151.42|2139.92|2152.54|2141.04|2152.57|2141.07|2151.39|2139.89|16
1737019620000|2025-01-16 09:27:00|2152.57|2141.07|2153.28|2141.78|2153.8|2142.3|2152.57|2141.07|28
1737019630000|2025-01-16 09:27:10|2153.32|2141.82|2153.65|2142.15|2153.67|2142.17|2153.1|2141.6|21
1737019640000|2025-01-16 09:27:20|2153.67|2142.17|2154.78|2143.28|2154.78|2143.28|2153.62|2142.12|26
1737019650000|2025-01-16 09:27:30|2154.45|2142.95|2154.31|2142.81|2154.62|2143.12|2154.15|2142.65|26
1737019660000|2025-01-16 09:27:40|2154.28|2142.78|2154.32|2142.82|2154.36|2142.86|2154.19|2142.69|12
1737019670000|2025-01-16 09:27:50|2154.25|2142.75|2154.21|2142.71|2154.3|2142.8|2154.1|2142.6|18
1737019680000|2025-01-16 09:28:00|2154.22|2142.72|2153.28|2141.78|2154.32|2142.82|2153.28|2141.78|19
1737019690000|2025-01-16 09:28:10|2153.33|2141.83|2153.4|2141.9|2153.44|2141.94|2153.18|2141.68|22
1737019700000|2025-01-16 09:28:20|2153.56|2142.06|2152.21|2140.71|2153.56|2142.06|2152.21|2140.71|25
1737019710000|2025-01-16 09:28:30|2152.15|2140.65|2153.56|2142.06|2153.79|2142.29|2152.15|2140.65|27
1737019720000|2025-01-16 09:28:40|2153.54|2142.04|2153.01|2141.51|2153.64|2142.14|2152.99|2141.49|25
1737019730000|2025-01-16 09:28:50|2153.04|2141.54|2152.88|2141.38|2153.25|2141.75|2152.88|2141.38|25
1737019740000|2025-01-16 09:29:00|2152.85|2141.35|2151.87|2140.37|2153.05|2141.55|2151.79|2140.29|25
1737019750000|2025-01-16 09:29:10|2152.33|2140.83|2152.19|2140.69|2153.14|2141.64|2152.17|2140.67|19
1737019760000|2025-01-16 09:29:20|2152.14|2140.64|2152.22|2140.72|2152.9|2141.4|2152.14|2140.64|24
1737019770000|2025-01-16 09:29:30|2152.18|2140.68|2152.08|2140.58|2153.17|2141.67|2151.62|2140.12|22
1737019780000|2025-01-16 09:29:40|2152.18|2140.68|2152.31|2140.81|2152.81|2141.31|2152.13|2140.63|18
1737019790000|2025-01-16 09:29:50|2152.2|2140.7|2152.45|2140.95|2152.66|2141.16|2152.2|2140.7|16
1737019800000|2025-01-16 09:30:00|2152.5|2141|2152.64|2141.14|2152.64|2141.14|2151.92|2140.42|21
1737019810000|2025-01-16 09:30:10|2152.63|2141.13|2152.12|2140.62|2152.63|2141.13|2152.12|2140.62|17
1737019820000|2025-01-16 09:30:20|2152.05|2140.55|2149.82|2138.32|2152.05|2140.55|2149.52|2138.02|24
1737019830000|2025-01-16 09:30:30|2149.76|2138.26|2149.78|2138.28|2149.78|2138.28|2149.29|2137.79|20
1737019840000|2025-01-16 09:30:40|2149.56|2138.06|2150.11|2138.61|2150.17|2138.67|2149.42|2137.92|26
1737019850000|2025-01-16 09:30:50|2150.02|2138.52|2150.3|2138.8|2150.3|2138.8|2149.97|2138.47|20
1737019860000|2025-01-16 09:31:00|2150.53|2139.03|2150.49|2138.99|2152.33|2140.83|2150.19|2138.69|20
1737019870000|2025-01-16 09:31:10|2150.55|2139.05|2149.93|2138.43|2150.55|2139.05|2149.93|2138.43|21
1737019880000|2025-01-16 09:31:20|2148.87|2137.37|2147.66|2136.16|2148.87|2137.37|2147.66|2136.16|4
1737019890000|2025-01-16 09:31:30|2147.5|2136|2145.79|2134.29|2147.5|2136|2145.59|2134.09|28
1737019900000|2025-01-16 09:31:40|2145.87|2134.37|2146.32|2134.82|2147.29|2135.79|2145.74|2134.24|24
1737019910000|2025-01-16 09:31:50|2146.6|2135.1|2146.87|2135.37|2147.53|2136.03|2146.6|2135.1|20
1737019920000|2025-01-16 09:32:00|2146.82|2135.32|2146.57|2135.07|2146.88|2135.38|2146.17|2134.67|22
1737019930000|2025-01-16 09:32:10|2146.49|2134.99|2145.98|2134.48|2146.82|2135.32|2145.98|2134.48|27
1737019940000|2025-01-16 09:32:20|2145.39|2133.89|2146.23|2134.73|2146.26|2134.76|2145.39|2133.89|26
1737019950000|2025-01-16 09:32:30|2146.21|2134.71|2146.13|2134.63|2147.13|2135.63|2146.08|2134.58|30
1737019960000|2025-01-16 09:32:40|2146.26|2134.76|2146.6|2135.1|2146.6|2135.1|2146.12|2134.62|24
1737019970000|2025-01-16 09:32:50|2146.55|2135.05|2147.65|2136.15|2147.65|2136.15|2146.26|2134.76|16
1737019980000|2025-01-16 09:33:00|2147.54|2136.04|2149.01|2137.51|2149.26|2137.76|2147.54|2136.04|27
1737019990000|2025-01-16 09:33:10|2149.08|2137.58|2150.27|2138.77|2150.33|2138.83|2148.75|2137.25|22
1737020000000|2025-01-16 09:33:20|2150.17|2138.67|2151.31|2139.81|2151.6|2140.1|2150.03|2138.53|31
1737020010000|2025-01-16 09:33:30|2151.21|2139.71|2150.27|2138.77|2151.22|2139.72|2150.27|2138.77|18
1737020020000|2025-01-16 09:33:40|2150.24|2138.74|2149.81|2138.31|2150.24|2138.74|2149.6|2138.1|18
1737020030000|2025-01-16 09:33:50|2149.79|2138.29|2149.32|2137.82|2149.79|2138.29|2149.16|2137.66|20
1737020040000|2025-01-16 09:34:00|2149.51|2138.01|2150.07|2138.57|2150.35|2138.85|2149.51|2138.01|22
1737020050000|2025-01-16 09:34:10|2149.39|2137.89|2149.53|2138.03|2150.02|2138.52|2149.35|2137.85|28
1737020060000|2025-01-16 09:34:20|2149.5|2138|2149.18|2137.68|2149.61|2138.11|2148.65|2137.15|24
1737020070000|2025-01-16 09:34:30|2149.19|2137.69|2149.66|2138.16|2149.66|2138.16|2149.18|2137.68|11
1737020080000|2025-01-16 09:34:40|2149.71|2138.21|2149.57|2138.07|2149.91|2138.41|2149.57|2138.07|10
1737020090000|2025-01-16 09:34:50|2149.62|2138.12|2149.91|2138.41|2149.91|2138.41|2149.62|2138.12|9
1737020100000|2025-01-16 09:35:00|2149.9|2138.4|2149.91|2138.41|2149.91|2138.41|2149.63|2138.13|16
1737020120000|2025-01-16 09:35:20|2149.83|2138.33|2149.75|2138.25|2149.83|2138.33|2149.74|2138.24|4
1737020130000|2025-01-16 09:35:30|2149.76|2138.26|2149.91|2138.41|2149.91|2138.41|2149.76|2138.26|3
1737020150000|2025-01-16 09:35:50|2151.18|2139.68|2152.04|2140.54|2152.27|2140.77|2151.18|2139.68|13
1737020160000|2025-01-16 09:36:00|2151.85|2140.35|2152.22|2140.72|2152.22|2140.72|2151.13|2139.63|28
1737020170000|2025-01-16 09:36:10|2152.33|2140.83|2153.35|2141.85|2153.38|2141.88|2152.25|2140.75|17
1737020180000|2025-01-16 09:36:20|2153.14|2141.64|2153.75|2142.25|2153.75|2142.25|2152.98|2141.48|11
1737020190000|2025-01-16 09:36:30|2153.73|2142.23|2153.57|2142.07|2153.73|2142.23|2153.52|2142.02|7
1737020200000|2025-01-16 09:36:40|2153.69|2142.19|2155.27|2143.77|2155.27|2143.77|2153.69|2142.19|8
1737020210000|2025-01-16 09:36:50|2155.22|2143.72|2155.13|2143.63|2155.31|2143.81|2154.88|2143.38|26
1737020220000|2025-01-16 09:37:00|2155.19|2143.69|2155.71|2144.21|2155.71|2144.21|2154.88|2143.38|22
1737020230000|2025-01-16 09:37:10|2155.93|2144.43|2156.25|2144.75|2156.25|2144.75|2155.93|2144.43|8
1737020240000|2025-01-16 09:37:20|2156.09|2144.59|2156.25|2144.75|2156.25|2144.75|2156.09|2144.59|4
1737020260000|2025-01-16 09:37:40|2157.25|2145.75|2158.29|2146.79|2158.33|2146.83|2157.25|2145.75|6
1737020270000|2025-01-16 09:37:50|2158.3|2146.8|2158.33|2146.83|2158.33|2146.83|2158.29|2146.79|5
1737020300000|2025-01-16 09:38:20|2158.29|2146.79|2157.57|2146.07|2158.33|2146.83|2157.36|2145.86|13
1737020310000|2025-01-16 09:38:30|2157.64|2146.14|2156.88|2145.38|2157.64|2146.14|2156.46|2144.96|20
1737020320000|2025-01-16 09:38:40|2156.89|2145.39|2158.26|2146.76|2158.31|2146.81|2156.66|2145.16|23
1737020330000|2025-01-16 09:38:50|2158.18|2146.68|2158.18|2146.68|2158.2|2146.7|2158.04|2146.54|18
1737020340000|2025-01-16 09:39:00|2158.29|2146.79|2157.7|2146.2|2158.33|2146.83|2157.7|2146.2|15
1737020350000|2025-01-16 09:39:10|2157.75|2146.25|2158.11|2146.61|2158.11|2146.61|2157.67|2146.17|17
1737020360000|2025-01-16 09:39:20|2158.22|2146.72|2158.33|2146.83|2158.33|2146.83|2158.22|2146.72|3
1737020390000|2025-01-16 09:39:50|2158.22|2146.72|2158.07|2146.57|2158.33|2146.83|2158.06|2146.56|10
1737020400000|2025-01-16 09:40:00|2158.08|2146.58|2158.16|2146.66|2158.31|2146.81|2157.73|2146.23|16
1737020410000|2025-01-16 09:40:10|2158.38|2146.88|2159|2147.5|2159|2147.5|2158.38|2146.88|9
1737020420000|2025-01-16 09:40:20|2159.06|2147.56|2158.95|2147.45|2159.55|2148.05|2158.87|2147.37|24
1737020430000|2025-01-16 09:40:30|2159.6|2148.1|2159.18|2147.68|2159.92|2148.42|2159.09|2147.59|18
1737020440000|2025-01-16 09:40:40|2159.23|2147.73|2160.47|2148.97|2160.49|2148.99|2159.23|2147.73|28
1737020450000|2025-01-16 09:40:50|2160.53|2149.03|2160.34|2148.84|2160.67|2149.17|2160.13|2148.63|21
1737020460000|2025-01-16 09:41:00|2160.31|2148.81|2159.62|2148.12|2160.31|2148.81|2159.6|2148.1|15
1737020470000|2025-01-16 09:41:10|2159.61|2148.11|2158.15|2146.65|2159.61|2148.11|2158.15|2146.65|16
1737020480000|2025-01-16 09:41:20|2158.14|2146.64|2157.97|2146.47|2158.15|2146.65|2157.49|2145.99|17
1737020490000|2025-01-16 09:41:30|2157.91|2146.41|2158.61|2147.11|2158.61|2147.11|2157.64|2146.14|18
1737020500000|2025-01-16 09:41:40|2158.67|2147.17|2158.29|2146.79|2158.67|2147.17|2158.24|2146.74|20
1737020510000|2025-01-16 09:41:50|2158.18|2146.68|2160.33|2148.83|2160.5|2149|2158.18|2146.68|24
1737020520000|2025-01-16 09:42:00|2160.32|2148.82|2160.42|2148.92|2160.49|2148.99|2160.13|2148.63|19
1737020530000|2025-01-16 09:42:10|2160.41|2148.91|2159.37|2147.87|2160.41|2148.91|2159.37|2147.87|16
1737020540000|2025-01-16 09:42:20|2159.42|2147.92|2159.25|2147.75|2159.43|2147.93|2159.19|2147.69|18
1737020550000|2025-01-16 09:42:30|2159.23|2147.73|2157.04|2145.54|2159.35|2147.85|2157.04|2145.54|24
1737020560000|2025-01-16 09:42:40|2156.75|2145.25|2157.25|2145.75|2157.32|2145.82|2156.31|2144.81|25
1737020570000|2025-01-16 09:42:50|2157.31|2145.81|2157.77|2146.27|2158.26|2146.76|2157.26|2145.76|15
1737020580000|2025-01-16 09:43:00|2157.71|2146.21|2157.8|2146.3|2158.09|2146.59|2157.52|2146.02|22
1737020590000|2025-01-16 09:43:10|2158.34|2146.84|2160.38|2148.88|2160.39|2148.89|2158.34|2146.84|19
1737020600000|2025-01-16 09:43:20|2160.44|2148.94|2160.3|2148.8|2160.57|2149.07|2160.3|2148.8|13
1737020610000|2025-01-16 09:43:30|2160.25|2148.75|2160.31|2148.81|2160.4|2148.9|2160.21|2148.71|16
1737020620000|2025-01-16 09:43:40|2160.5|2149|2160.75|2149.25|2160.75|2149.25|2160.44|2148.94|11
1737020700000|2025-01-16 09:45:00|2160.93|2149.43|2161.96|2150.46|2161.96|2150.46|2160.93|2149.43|4
1737020730000|2025-01-16 09:45:30|2162.47|2150.97|2162.99|2151.49|2162.99|2151.49|2162.47|2150.97|2
1737020740000|2025-01-16 09:45:40|2163.55|2152.05|2164.12|2152.62|2164.12|2152.62|2163.55|2152.05|2
1737020750000|2025-01-16 09:45:50|2164.63|2153.13|2165.22|2153.72|2165.22|2153.72|2164.63|2153.13|11
1737020760000|2025-01-16 09:46:00|2165.75|2154.25|2165.75|2154.25|2165.75|2154.25|2165.75|2154.25|1
1737020770000|2025-01-16 09:46:10|2165.76|2154.26|2165.88|2154.38|2165.96|2154.46|2165.76|2154.26|12
1737020780000|2025-01-16 09:46:20|2165.89|2154.39|2166.08|2154.58|2166.08|2154.58|2165.87|2154.37|8
1737020790000|2025-01-16 09:46:30|2166.14|2154.64|2168.1|2156.6|2168.39|2156.89|2166.14|2154.64|22
1737020800000|2025-01-16 09:46:40|2168.09|2156.59|2168.9|2157.4|2168.9|2157.4|2168.09|2156.59|15
1737020820000|2025-01-16 09:47:00|2168.62|2157.12|2168.79|2157.29|2168.89|2157.39|2168.61|2157.11|10
1737020830000|2025-01-16 09:47:10|2168.63|2157.13|2168.74|2157.24|2168.74|2157.24|2168.61|2157.11|12
1737020840000|2025-01-16 09:47:20|2168.9|2157.4|2168.8|2157.3|2168.9|2157.4|2168.8|2157.3|5
1737020850000|2025-01-16 09:47:30|2168.83|2157.33|2170.06|2158.56|2170.12|2158.62|2168.83|2157.33|17
1737020860000|2025-01-16 09:47:40|2170.09|2158.59|2170.2|2158.7|2170.2|2158.7|2170.08|2158.58|6
1737020870000|2025-01-16 09:47:50|2170.08|2158.58|2170.27|2158.77|2170.27|2158.77|2170.08|2158.58|7
1737020880000|2025-01-16 09:48:00|2170.25|2158.75|2170.27|2158.77|2170.27|2158.77|2170.25|2158.75|3
1737020890000|2025-01-16 09:48:10|2170.25|2158.75|2170.27|2158.77|2170.27|2158.77|2170.25|2158.75|3
1737020900000|2025-01-16 09:48:20|2171.4|2159.9|2170.56|2159.06|2171.4|2159.9|2170.56|2159.06|11
1737020910000|2025-01-16 09:48:30|2170.52|2159.02|2171.45|2159.95|2171.45|2159.95|2170.17|2158.67|18
1737020920000|2025-01-16 09:48:40|2171.69|2160.19|2173.24|2161.74|2173.24|2161.74|2171.69|2160.19|11
1737020930000|2025-01-16 09:48:50|2173.21|2161.71|2172.54|2161.04|2173.21|2161.71|2172.54|2161.04|10
1737020940000|2025-01-16 09:49:00|2172.49|2160.99|2173.58|2162.08|2173.58|2162.08|2172.49|2160.99|16
1737020950000|2025-01-16 09:49:10|2173.65|2162.15|2174.74|2163.24|2174.74|2163.24|2173.65|2162.15|4
1737020980000|2025-01-16 09:49:40|2174.9|2163.4|2175.07|2163.57|2175.07|2163.57|2174.9|2163.4|2
1737021000000|2025-01-16 09:50:00|2174.98|2163.48|2174.85|2163.35|2175|2163.5|2174.85|2163.35|9
1737021010000|2025-01-16 09:50:10|2174.91|2163.41|2174.2|2162.7|2175.07|2163.57|2174.2|2162.7|16
1737021020000|2025-01-16 09:50:20|2174.15|2162.65|2173.28|2161.78|2174.19|2162.69|2173.28|2161.78|20
1737021030000|2025-01-16 09:50:30|2173.12|2161.62|2174.36|2162.86|2174.36|2162.86|2173.12|2161.62|19
1737021040000|2025-01-16 09:50:40|2174.33|2162.83|2174.72|2163.22|2174.72|2163.22|2174.19|2162.69|15
1737021050000|2025-01-16 09:50:50|2174.76|2163.26|2175.07|2163.57|2175.07|2163.57|2174.76|2163.26|9
1737021070000|2025-01-16 09:51:10|2176.1|2164.6|2177.54|2166.04|2177.62|2166.12|2176.1|2164.6|11
1737021080000|2025-01-16 09:51:20|2177.72|2166.22|2177.58|2166.08|2178.02|2166.52|2177.11|2165.61|22
1737021090000|2025-01-16 09:51:30|2177.64|2166.14|2177.34|2165.84|2177.64|2166.14|2177.25|2165.75|11
1737021100000|2025-01-16 09:51:40|2177.28|2165.78|2178.03|2166.53|2178.03|2166.53|2176.8|2165.3|16
1737021110000|2025-01-16 09:51:50|2178.02|2166.52|2177.96|2166.46|2178.02|2166.52|2177.8|2166.3|6
1737021120000|2025-01-16 09:52:00|2177.85|2166.35|2178.57|2167.07|2178.57|2167.07|2177.31|2165.81|14
1737021130000|2025-01-16 09:52:10|2178.46|2166.96|2178.27|2166.77|2178.68|2167.18|2178.13|2166.63|21
1737021140000|2025-01-16 09:52:20|2178.16|2166.66|2179.19|2167.69|2179.4|2167.9|2178.16|2166.66|14
1737021150000|2025-01-16 09:52:30|2179.23|2167.73|2179.07|2167.57|2179.58|2168.08|2179.07|2167.57|19
1737021160000|2025-01-16 09:52:40|2179.01|2167.51|2179.21|2167.71|2179.21|2167.71|2178.78|2167.28|14
1737021170000|2025-01-16 09:52:50|2179.39|2167.89|2179.3|2167.8|2179.46|2167.96|2179.25|2167.75|11
1737021180000|2025-01-16 09:53:00|2179.34|2167.84|2179.62|2168.12|2179.74|2168.24|2178.65|2167.15|20
1737021190000|2025-01-16 09:53:10|2179.67|2168.17|2179.51|2168.01|2179.86|2168.36|2179.48|2167.98|19
1737021200000|2025-01-16 09:53:20|2179.46|2167.96|2180.04|2168.54|2180.37|2168.87|2179.39|2167.89|21
1737021210000|2025-01-16 09:53:30|2180.22|2168.72|2179.73|2168.23|2180.22|2168.72|2179.37|2167.87|17
1737021220000|2025-01-16 09:53:40|2179.68|2168.18|2179.71|2168.21|2179.75|2168.25|2179.63|2168.13|9
1737021230000|2025-01-16 09:53:50|2179.66|2168.16|2179.65|2168.15|2179.72|2168.22|2179.64|2168.14|17
1737021240000|2025-01-16 09:54:00|2179.64|2168.14|2179.75|2168.25|2179.75|2168.25|2179.64|2168.14|7
1737021260000|2025-01-16 09:54:20|2179.64|2168.14|2179.71|2168.21|2179.75|2168.25|2179.64|2168.14|7
1737021270000|2025-01-16 09:54:30|2179.56|2168.06|2179.58|2168.08|2179.61|2168.11|2179.56|2168.06|11
1737021280000|2025-01-16 09:54:40|2179.59|2168.09|2179.38|2167.88|2179.59|2168.09|2179.19|2167.69|15
1737021290000|2025-01-16 09:54:50|2179.34|2167.84|2178.19|2166.69|2179.34|2167.84|2178.19|2166.69|22
1737021300000|2025-01-16 09:55:00|2178.35|2166.85|2176.35|2164.85|2178.35|2166.85|2176.35|2164.85|23
1737021310000|2025-01-16 09:55:10|2176.34|2164.84|2176.31|2164.81|2176.45|2164.95|2176.22|2164.72|11
1737021320000|2025-01-16 09:55:20|2176.32|2164.82|2176.19|2164.69|2176.54|2165.04|2176.19|2164.69|8
1737021330000|2025-01-16 09:55:30|2175.87|2164.37|2176.67|2165.17|2176.67|2165.17|2175.81|2164.31|12
1737021340000|2025-01-16 09:55:40|2176.51|2165.01|2178.64|2167.14|2178.76|2167.26|2176.3|2164.8|15
1737021350000|2025-01-16 09:55:50|2178.58|2167.08|2178.67|2167.17|2178.67|2167.17|2178.03|2166.53|14
1737021360000|2025-01-16 09:56:00|2178.63|2167.13|2180.96|2169.46|2181.08|2169.58|2177.87|2166.37|19
1737021370000|2025-01-16 09:56:10|2181.02|2169.52|2180.86|2169.36|2181.02|2169.52|2180.22|2168.72|17
1737021380000|2025-01-16 09:56:20|2180.45|2168.95|2179.54|2168.04|2180.45|2168.95|2179.53|2168.03|20
1737021390000|2025-01-16 09:56:30|2179.53|2168.03|2179.66|2168.16|2179.66|2168.16|2179.51|2168.01|7
1737021400000|2025-01-16 09:56:40|2179.61|2168.11|2178.56|2167.06|2179.61|2168.11|2178.56|2167.06|7
1737021410000|2025-01-16 09:56:50|2178.62|2167.12|2178.57|2167.07|2178.62|2167.12|2178.2|2166.7|14
1737021420000|2025-01-16 09:57:00|2178.45|2166.95|2177.57|2166.07|2178.69|2167.19|2177.57|2166.07|17
1737021430000|2025-01-16 09:57:10|2177.51|2166.01|2177.17|2165.67|2177.56|2166.06|2176.84|2165.34|17
1737021440000|2025-01-16 09:57:20|2177.15|2165.65|2175.69|2164.19|2177.15|2165.65|2175.55|2164.05|20
1737021450000|2025-01-16 09:57:30|2175.81|2164.31|2175.85|2164.35|2176.58|2165.08|2175.41|2163.91|15
1737021460000|2025-01-16 09:57:40|2175.65|2164.15|2176.35|2164.85|2176.41|2164.91|2175.6|2164.1|16
1737021470000|2025-01-16 09:57:50|2176.32|2164.82|2176.39|2164.89|2176.4|2164.9|2176.31|2164.81|9
1737021480000|2025-01-16 09:58:00|2176.38|2164.88|2177.76|2166.26|2177.87|2166.37|2176.38|2164.88|19
1737021490000|2025-01-16 09:58:10|2177.71|2166.21|2179.17|2167.67|2179.45|2167.95|2177.66|2166.16|20
1737021500000|2025-01-16 09:58:20|2179.32|2167.82|2179|2167.5|2179.38|2167.88|2178.98|2167.48|13
1737021510000|2025-01-16 09:58:30|2178.45|2166.95|2178.66|2167.16|2178.67|2167.17|2178.32|2166.82|19
1737021520000|2025-01-16 09:58:40|2178.55|2167.05|2179.35|2167.85|2179.68|2168.18|2178.55|2167.05|13
1737021530000|2025-01-16 09:58:50|2179.3|2167.8|2179.34|2167.84|2179.52|2168.02|2179.24|2167.74|14
1737021540000|2025-01-16 09:59:00|2179.32|2167.82|2179.2|2167.7|2179.32|2167.82|2178.93|2167.43|16
1737021550000|2025-01-16 09:59:10|2179.26|2167.76|2179.23|2167.73|2179.79|2168.29|2179.23|2167.73|19
1737021560000|2025-01-16 09:59:20|2179.18|2167.68|2178.56|2167.06|2179.18|2167.68|2178.3|2166.8|18
1737021570000|2025-01-16 09:59:30|2178.67|2167.17|2180.01|2168.51|2180.01|2168.51|2178.23|2166.73|24
1737021580000|2025-01-16 09:59:40|2179.84|2168.34|2180.64|2169.14|2180.64|2169.14|2179.74|2168.24|17
1737021590000|2025-01-16 09:59:50|2180.58|2169.08|2180.89|2169.39|2180.89|2169.39|2180.47|2168.97|20
1737021600000|2025-01-16 10:00:00|2181|2169.5|2181.34|2169.84|2181.34|2169.84|2181|2169.5|8
1737021610000|2025-01-16 10:00:10|2181.3|2169.8|2181.2|2169.7|2181.34|2169.84|2181.11|2169.61|11
1737021620000|2025-01-16 10:00:20|2181.25|2169.75|2181.2|2169.7|2181.34|2169.84|2181.2|2169.7|9
1737021630000|2025-01-16 10:00:30|2181.15|2169.65|2181.05|2169.55|2181.15|2169.65|2181.05|2169.55|15
1737021640000|2025-01-16 10:00:40|2181.07|2169.57|2180.52|2169.02|2181.25|2169.75|2180.18|2168.68|23
1737021650000|2025-01-16 10:00:50|2180.66|2169.16|2180|2168.5|2180.9|2169.4|2180|2168.5|20
1737021660000|2025-01-16 10:01:00|2179.27|2167.77|2179.63|2168.13|2179.63|2168.13|2177.56|2166.06|28
1737021670000|2025-01-16 10:01:10|2179.35|2167.85|2180.03|2168.53|2180.23|2168.73|2179.14|2167.64|23
1737021680000|2025-01-16 10:01:20|2179.97|2168.47|2179.94|2168.44|2180.09|2168.59|2179.94|2168.44|8
1737021690000|2025-01-16 10:01:30|2179.92|2168.42|2177.79|2166.29|2179.92|2168.42|2177.79|2166.29|21
1737021700000|2025-01-16 10:01:40|2177.74|2166.24|2178.6|2167.1|2178.6|2167.1|2177|2165.5|20
1737021710000|2025-01-16 10:01:50|2178.47|2166.97|2178.33|2166.83|2179.05|2167.55|2178.04|2166.54|18
1737021720000|2025-01-16 10:02:00|2178.41|2166.91|2178.23|2166.73|2178.81|2167.31|2178.1|2166.6|29
1737021730000|2025-01-16 10:02:10|2178.41|2166.91|2177.34|2165.84|2178.41|2166.91|2177.01|2165.51|24
1737021740000|2025-01-16 10:02:20|2177.29|2165.79|2179.05|2167.55|2179.58|2168.08|2177.03|2165.53|20
1737021750000|2025-01-16 10:02:30|2178.98|2167.48|2177.44|2165.94|2178.98|2167.48|2177.44|2165.94|27
1737021760000|2025-01-16 10:02:40|2177.54|2166.04|2177.72|2166.22|2177.73|2166.23|2176.42|2164.92|24
1737021770000|2025-01-16 10:02:50|2177.7|2166.2|2176.91|2165.41|2177.7|2166.2|2176.4|2164.9|16
1737021780000|2025-01-16 10:03:00|2177.07|2165.57|2178.24|2166.74|2178.62|2167.12|2177.07|2165.57|24
1737021790000|2025-01-16 10:03:10|2178.29|2166.79|2179.77|2168.27|2179.77|2168.27|2178.28|2166.78|14
1737021800000|2025-01-16 10:03:20|2179.76|2168.26|2179.39|2167.89|2179.76|2168.26|2179.05|2167.55|21
1737021810000|2025-01-16 10:03:30|2179.34|2167.84|2176.54|2165.04|2179.4|2167.9|2176.43|2164.93|24
1737021820000|2025-01-16 10:03:40|2176.53|2165.03|2175.48|2163.98|2176.53|2165.03|2175.39|2163.89|15
1737021830000|2025-01-16 10:03:50|2177.17|2165.67|2178.86|2167.36|2178.97|2167.47|2177.17|2165.67|16
1737021840000|2025-01-16 10:04:00|2178.81|2167.31|2178.99|2167.49|2178.99|2167.49|2177.38|2165.88|21
1737021850000|2025-01-16 10:04:10|2179.12|2167.62|2179.4|2167.9|2179.59|2168.09|2178.89|2167.39|19
1737021860000|2025-01-16 10:04:20|2179.48|2167.98|2179.69|2168.19|2179.82|2168.32|2179.41|2167.91|17
1737021870000|2025-01-16 10:04:30|2179.66|2168.16|2180.51|2169.01|2180.51|2169.01|2179.55|2168.05|19
1737021880000|2025-01-16 10:04:40|2180.8|2169.3|2179.97|2168.47|2180.8|2169.3|2179.65|2168.15|24
1737021890000|2025-01-16 10:04:50|2179.92|2168.42|2179.07|2167.57|2180|2168.5|2179|2167.5|23
1737021900000|2025-01-16 10:05:00|2179.01|2167.51|2178.29|2166.79|2179.12|2167.62|2178.22|2166.72|18
1737021910000|2025-01-16 10:05:10|2178.25|2166.75|2180.09|2168.59|2180.3|2168.8|2178.25|2166.75|24
1737021920000|2025-01-16 10:05:20|2180.55|2169.05|2180.4|2168.9|2180.73|2169.23|2180.27|2168.77|19
1737021930000|2025-01-16 10:05:30|2180.39|2168.89|2179.38|2167.88|2180.39|2168.89|2179.38|2167.88|22
1737021940000|2025-01-16 10:05:40|2179.36|2167.86|2180.19|2168.69|2180.36|2168.86|2179.36|2167.86|23
1737021950000|2025-01-16 10:05:50|2180.01|2168.51|2179.75|2168.25|2180.02|2168.52|2179.68|2168.18|17
1737021960000|2025-01-16 10:06:00|2180.37|2168.87|2180.98|2169.48|2180.98|2169.48|2180.37|2168.87|4
1737022000000|2025-01-16 10:06:40|2180.93|2169.43|2179.42|2167.92|2180.93|2169.43|2179.36|2167.86|8
1737022010000|2025-01-16 10:06:50|2179.41|2167.91|2180.08|2168.58|2180.31|2168.81|2179.29|2167.79|16
1737022020000|2025-01-16 10:07:00|2180.35|2168.85|2179.15|2167.65|2180.35|2168.85|2179|2167.5|20
1737022030000|2025-01-16 10:07:10|2179.19|2167.69|2178.36|2166.86|2179.41|2167.91|2178.27|2166.77|32
1737022040000|2025-01-16 10:07:20|2178.41|2166.91|2179.71|2168.21|2179.71|2168.21|2178.3|2166.8|20
1737022050000|2025-01-16 10:07:30|2179.65|2168.15|2180.5|2169|2180.7|2169.2|2179.22|2167.72|20
1737022060000|2025-01-16 10:07:40|2180.49|2168.99|2180.89|2169.39|2180.89|2169.39|2180.49|2168.99|4
1737022070000|2025-01-16 10:07:50|2180.78|2169.28|2180.89|2169.39|2180.89|2169.39|2180.78|2169.28|3
1737022140000|2025-01-16 10:09:00|2182.15|2170.65|2182.45|2170.95|2182.7|2171.2|2182.15|2170.65|11
1737022150000|2025-01-16 10:09:10|2182.47|2170.97|2183.51|2172.01|2183.51|2172.01|2182.23|2170.73|16
1737022160000|2025-01-16 10:09:20|2183.46|2171.96|2183.33|2171.83|2183.46|2171.96|2183.33|2171.83|2
1737022170000|2025-01-16 10:09:30|2183.34|2171.84|2183.51|2172.01|2183.51|2172.01|2183.33|2171.83|9
1737022180000|2025-01-16 10:09:40|2183.67|2172.17|2185.69|2174.19|2185.69|2174.19|2183.67|2172.17|4
1737022190000|2025-01-16 10:09:50|2185.68|2174.18|2186.15|2174.65|2186.18|2174.68|2185.63|2174.13|14
1737022200000|2025-01-16 10:10:00|2186.12|2174.62|2185.7|2174.2|2186.16|2174.66|2185.64|2174.14|19
1737022210000|2025-01-16 10:10:10|2185.65|2174.15|2184.65|2173.15|2185.65|2174.15|2184.54|2173.04|21
1737022220000|2025-01-16 10:10:20|2184.61|2173.11|2184.69|2173.19|2185.2|2173.7|2184.61|2173.11|19
1737022230000|2025-01-16 10:10:30|2184.64|2173.14|2182.71|2171.21|2184.64|2173.14|2182.33|2170.83|29
1737022240000|2025-01-16 10:10:40|2182.51|2171.01|2182.74|2171.24|2182.89|2171.39|2182.35|2170.85|21
1737022250000|2025-01-16 10:10:50|2182.5|2171|2182.61|2171.11|2182.85|2171.35|2182.5|2171|18
1737022260000|2025-01-16 10:11:00|2182.6|2171.1|2185.06|2173.56|2185.06|2173.56|2182.59|2171.09|25
1737022270000|2025-01-16 10:11:10|2185.09|2173.59|2186.93|2175.43|2186.93|2175.43|2184.9|2173.4|27
1737022280000|2025-01-16 10:11:20|2186.81|2175.31|2187.04|2175.54|2187.09|2175.59|2186.64|2175.14|17
1737022290000|2025-01-16 10:11:30|2187.03|2175.53|2185.82|2174.32|2187.03|2175.53|2185.68|2174.18|22
1737022300000|2025-01-16 10:11:40|2185.81|2174.31|2187.71|2176.21|2187.71|2176.21|2185.67|2174.17|16
1737022310000|2025-01-16 10:11:50|2187.75|2176.25|2187.5|2176|2187.75|2176.25|2187.26|2175.76|12
1737022320000|2025-01-16 10:12:00|2187.45|2175.95|2186.38|2174.88|2187.45|2175.95|2185.8|2174.3|21
1737022330000|2025-01-16 10:12:10|2186.44|2174.94|2187.46|2175.96|2187.62|2176.12|2186.39|2174.89|16
1737022340000|2025-01-16 10:12:20|2187.41|2175.91|2187.54|2176.04|2188.03|2176.53|2187.41|2175.91|12
1737022350000|2025-01-16 10:12:30|2187.39|2175.89|2187.42|2175.92|2187.57|2176.07|2187.24|2175.74|10
1737022360000|2025-01-16 10:12:40|2187.36|2175.86|2186.68|2175.18|2187.36|2175.86|2186.62|2175.12|10
1737022370000|2025-01-16 10:12:50|2186.67|2175.17|2185.86|2174.36|2186.91|2175.41|2185.39|2173.89|24
1737022380000|2025-01-16 10:13:00|2185.94|2174.44|2187.62|2176.12|2187.82|2176.32|2185.94|2174.44|19
1737022390000|2025-01-16 10:13:10|2187.57|2176.07|2187.51|2176.01|2187.88|2176.38|2187.51|2176.01|13
1737022400000|2025-01-16 10:13:20|2187.55|2176.05|2187.84|2176.34|2187.99|2176.49|2187.55|2176.05|14
1737022410000|2025-01-16 10:13:30|2187.87|2176.37|2188.04|2176.54|2188.04|2176.54|2187.87|2176.37|12
1737022420000|2025-01-16 10:13:40|2187.98|2176.48|2188.26|2176.76|2188.49|2176.99|2187.79|2176.29|16
1737022430000|2025-01-16 10:13:50|2188.18|2176.68|2187.98|2176.48|2188.18|2176.68|2187.84|2176.34|9
1737022440000|2025-01-16 10:14:00|2187.92|2176.42|2188.08|2176.58|2188.08|2176.58|2187.54|2176.04|13
1737022450000|2025-01-16 10:14:10|2188.27|2176.77|2187.69|2176.19|2188.4|2176.9|2187.69|2176.19|8
1737022470000|2025-01-16 10:14:30|2186.73|2175.23|2186.54|2175.04|2186.84|2175.34|2186.35|2174.85|14
1737022480000|2025-01-16 10:14:40|2186.55|2175.05|2188.49|2176.99|2188.49|2176.99|2186.45|2174.95|12
1737022490000|2025-01-16 10:14:50|2188.15|2176.65|2188.34|2176.84|2188.34|2176.84|2188.15|2176.65|7
1737022500000|2025-01-16 10:15:00|2188.31|2176.81|2188.49|2176.99|2188.49|2176.99|2188.31|2176.81|4
1737022560000|2025-01-16 10:16:00|2188.43|2176.93|2188.49|2176.99|2188.49|2176.99|2188.43|2176.93|5
1737022630000|2025-01-16 10:17:10|2188.37|2176.87|2186.76|2175.26|2188.37|2176.87|2186.59|2175.09|18
1737022640000|2025-01-16 10:17:20|2186.65|2175.15|2186.96|2175.46|2187.02|2175.52|2186.65|2175.15|19
1737022650000|2025-01-16 10:17:30|2186.93|2175.43|2186.72|2175.22|2187.27|2175.77|2186.72|2175.22|20
1737022660000|2025-01-16 10:17:40|2185.71|2174.21|2184.04|2172.54|2185.71|2174.21|2184.04|2172.54|13
1737022670000|2025-01-16 10:17:50|2183.68|2172.18|2182.95|2171.45|2184.13|2172.63|2182.95|2171.45|18
1737022680000|2025-01-16 10:18:00|2182.94|2171.44|2182.99|2171.49|2182.99|2171.49|2182.4|2170.9|25
1737022690000|2025-01-16 10:18:10|2182.98|2171.48|2181.1|2169.6|2182.98|2171.48|2181.1|2169.6|23
1737022700000|2025-01-16 10:18:20|2180.88|2169.38|2181.02|2169.52|2181.32|2169.82|2180.68|2169.18|22
1737022710000|2025-01-16 10:18:30|2181.04|2169.54|2181.67|2170.17|2181.67|2170.17|2180.99|2169.49|16
1737022720000|2025-01-16 10:18:40|2181.92|2170.42|2182.07|2170.57|2182.2|2170.7|2181.78|2170.28|22
1737022730000|2025-01-16 10:18:50|2182.05|2170.55|2182.94|2171.44|2182.98|2171.48|2181.53|2170.03|24
1737022740000|2025-01-16 10:19:00|2182.93|2171.43|2182.99|2171.49|2182.99|2171.49|2182.81|2171.31|11
1737022750000|2025-01-16 10:19:10|2183.13|2171.63|2186.79|2175.29|2186.79|2175.29|2183.13|2171.63|7
1737022830000|2025-01-16 10:20:30|2186.6|2175.1|2186.36|2174.86|2186.68|2175.18|2186.27|2174.77|9
1737022840000|2025-01-16 10:20:40|2186.57|2175.07|2186.55|2175.05|2186.57|2175.07|2186.41|2174.91|11
1737022850000|2025-01-16 10:20:50|2186.56|2175.06|2186.79|2175.29|2186.79|2175.29|2186.56|2175.06|7
1737022870000|2025-01-16 10:21:10|2186.77|2175.27|2186.61|2175.11|2186.79|2175.29|2186.61|2175.11|8
1737022880000|2025-01-16 10:21:20|2186.67|2175.17|2186.54|2175.04|2186.76|2175.26|2186.43|2174.93|9
1737022890000|2025-01-16 10:21:30|2186.51|2175.01|2186.54|2175.04|2186.79|2175.29|2186.46|2174.96|11
1737022900000|2025-01-16 10:21:40|2186.55|2175.05|2186.65|2175.15|2186.71|2175.21|2186.35|2174.85|12
1737022910000|2025-01-16 10:21:50|2186.64|2175.14|2186.36|2174.86|2186.64|2175.14|2186.31|2174.81|14
1737022920000|2025-01-16 10:22:00|2186.37|2174.87|2186.79|2175.29|2186.79|2175.29|2186.36|2174.86|9
1737022940000|2025-01-16 10:22:20|2186.7|2175.2|2186.79|2175.29|2186.79|2175.29|2186.7|2175.2|4
1737022950000|2025-01-16 10:22:30|2186.78|2175.28|2186.64|2175.14|2186.78|2175.28|2186.46|2174.96|17
1737022960000|2025-01-16 10:22:40|2186.65|2175.15|2186.79|2175.29|2186.79|2175.29|2186.65|2175.15|8
1737022970000|2025-01-16 10:22:50|2186.58|2175.08|2186.64|2175.14|2186.66|2175.16|2186.58|2175.08|3
1737022980000|2025-01-16 10:23:00|2186.66|2175.16|2186.79|2175.29|2186.79|2175.29|2186.27|2174.77|13
1737023000000|2025-01-16 10:23:20|2187.27|2175.77|2187.75|2176.25|2187.75|2176.25|2187.27|2175.77|2
1737023030000|2025-01-16 10:23:50|2188.12|2176.62|2188.41|2176.91|2188.49|2176.99|2188.12|2176.62|4
1737023040000|2025-01-16 10:24:00|2188.45|2176.95|2188.49|2176.99|2188.49|2176.99|2188.45|2176.95|2
1737023050000|2025-01-16 10:24:10|2188.55|2177.05|2190.72|2179.22|2190.72|2179.22|2188.55|2177.05|5
1737023060000|2025-01-16 10:24:20|2190.81|2179.31|2190.81|2179.31|2190.81|2179.31|2190.81|2179.31|1
1737023090000|2025-01-16 10:24:50|2190.69|2179.19|2190.81|2179.31|2190.81|2179.31|2190.69|2179.19|2
1737023140000|2025-01-16 10:25:40|2190.85|2179.35|2191.84|2180.34|2191.84|2180.34|2190.85|2179.35|2
1737023180000|2025-01-16 10:26:20|2192.74|2181.24|2192.74|2181.24|2192.74|2181.24|2192.74|2181.24|1
1737023210000|2025-01-16 10:26:50|2192.75|2181.25|2192.76|2181.26|2192.76|2181.26|2192.75|2181.25|2
1737023250000|2025-01-16 10:27:30|2192.86|2181.36|2192.95|2181.45|2192.95|2181.45|2192.86|2181.36|2
1737023260000|2025-01-16 10:27:40|2193.75|2182.25|2194.27|2182.77|2194.28|2182.78|2193.75|2182.25|3
1737023270000|2025-01-16 10:27:50|2194.23|2182.73|2194.21|2182.71|2194.27|2182.77|2194.15|2182.65|13
1737023280000|2025-01-16 10:28:00|2194.2|2182.7|2193.59|2182.09|2194.21|2182.71|2193.59|2182.09|12
1737023290000|2025-01-16 10:28:10|2193.6|2182.1|2193.92|2182.42|2194.31|2182.81|2193.54|2182.04|12
1737023300000|2025-01-16 10:28:20|2193.86|2182.36|2194.2|2182.7|2194.21|2182.71|2193.7|2182.2|12
1737023310000|2025-01-16 10:28:30|2194.19|2182.69|2194.37|2182.87|2194.37|2182.87|2194.19|2182.69|6
1737023320000|2025-01-16 10:28:40|2194.01|2182.51|2194.2|2182.7|2194.27|2182.77|2194.01|2182.51|9
1737023330000|2025-01-16 10:28:50|2194.18|2182.68|2195.32|2183.82|2195.32|2183.82|2194.11|2182.61|11
1737023340000|2025-01-16 10:29:00|2195.62|2184.12|2195.92|2184.42|2195.92|2184.42|2195.62|2184.12|2
1737023350000|2025-01-16 10:29:10|2197.12|2185.62|2198.32|2186.82|2198.33|2186.83|2197.12|2185.62|9
1737023400000|2025-01-16 10:30:00|2197.32|2185.82|2195.42|2183.92|2197.32|2185.82|2195.42|2183.92|12
1737023410000|2025-01-16 10:30:10|2195.36|2183.86|2194.15|2182.65|2195.36|2183.86|2193.99|2182.49|13
1737023420000|2025-01-16 10:30:20|2194.22|2182.72|2194.12|2182.62|2194.22|2182.72|2194.07|2182.57|7
1737023430000|2025-01-16 10:30:30|2194.11|2182.61|2196.78|2185.28|2197.18|2185.68|2194.1|2182.6|15
1737023440000|2025-01-16 10:30:40|2196.83|2185.33|2197.13|2185.63|2197.93|2186.43|2196.83|2185.33|19
1737023450000|2025-01-16 10:30:50|2197.04|2185.54|2197.81|2186.31|2197.81|2186.31|2196.74|2185.24|16
1737023460000|2025-01-16 10:31:00|2197.66|2186.16|2198.27|2186.77|2198.41|2186.91|2197.63|2186.13|19
1737023470000|2025-01-16 10:31:10|2198.26|2186.76|2198.13|2186.63|2198.26|2186.76|2198.02|2186.52|11
1737023480000|2025-01-16 10:31:20|2198.12|2186.62|2198.56|2187.06|2198.57|2187.07|2198.1|2186.6|12
1737023490000|2025-01-16 10:31:30|2198.45|2186.95|2198.34|2186.84|2198.45|2186.95|2198.3|2186.8|12
1737023500000|2025-01-16 10:31:40|2198.47|2186.97|2197.76|2186.26|2198.47|2186.97|2197.76|2186.26|8
1737023510000|2025-01-16 10:31:50|2197.81|2186.31|2197.46|2185.96|2197.98|2186.48|2197.33|2185.83|20
1737023520000|2025-01-16 10:32:00|2197.41|2185.91|2196.18|2184.68|2197.41|2185.91|2196.01|2184.51|16
1737023530000|2025-01-16 10:32:10|2196.29|2184.79|2197.99|2186.49|2197.99|2186.49|2196.29|2184.79|18
1737023540000|2025-01-16 10:32:20|2197.91|2186.41|2197.47|2185.97|2197.99|2186.49|2197.47|2185.97|18
1737023550000|2025-01-16 10:32:30|2197.48|2185.98|2198.14|2186.64|2198.14|2186.64|2197.14|2185.64|17
1737023560000|2025-01-16 10:32:40|2198.25|2186.75|2198.18|2186.68|2198.25|2186.75|2197.97|2186.47|6
1737023570000|2025-01-16 10:32:50|2198.12|2186.62|2198.4|2186.9|2198.48|2186.98|2197.88|2186.38|19
1737023580000|2025-01-16 10:33:00|2198.22|2186.72|2197.41|2185.91|2198.22|2186.72|2197.41|2185.91|15
1737023590000|2025-01-16 10:33:10|2197.4|2185.9|2195.79|2184.29|2197.4|2185.9|2195.43|2183.93|22
1737023600000|2025-01-16 10:33:20|2195.59|2184.09|2195.44|2183.94|2195.71|2184.21|2195.26|2183.76|19
1737023610000|2025-01-16 10:33:30|2195.38|2183.88|2195.98|2184.48|2195.98|2184.48|2195.38|2183.88|6
1737023620000|2025-01-16 10:33:40|2196.28|2184.78|2196.58|2185.08|2196.58|2185.08|2196.28|2184.78|2
1737023650000|2025-01-16 10:34:10|2196.34|2184.84|2196.52|2185.02|2196.52|2185.02|2196.2|2184.7|12
1737023660000|2025-01-16 10:34:20|2196.58|2185.08|2196.58|2185.08|2196.58|2185.08|2196.58|2185.08|1
1737023670000|2025-01-16 10:34:30|2196.54|2185.04|2196.58|2185.08|2196.58|2185.08|2196.52|2185.02|4
1737023680000|2025-01-16 10:34:40|2196.53|2185.03|2196.52|2185.02|2196.58|2185.08|2196.52|2185.02|4
1737023690000|2025-01-16 10:34:50|2196.53|2185.03|2196.58|2185.08|2196.58|2185.08|2196.53|2185.03|2
1737023710000|2025-01-16 10:35:10|2196.57|2185.07|2196.58|2185.08|2196.58|2185.08|2196.52|2185.02|6
1737023720000|2025-01-16 10:35:20|2196.52|2185.02|2196.52|2185.02|2196.52|2185.02|2196.51|2185.01|7
1737023730000|2025-01-16 10:35:30|2196.51|2185.01|2196.58|2185.08|2196.58|2185.08|2196.51|2185.01|8
1737023740000|2025-01-16 10:35:40|2196.56|2185.06|2196.58|2185.08|2196.58|2185.08|2196.56|2185.06|2
1737023760000|2025-01-16 10:36:00|2197.88|2186.38|2198.43|2186.93|2198.9|2187.4|2197.88|2186.38|17
1737023770000|2025-01-16 10:36:10|2198.45|2186.95|2198.43|2186.93|2198.51|2187.01|2198.43|2186.93|10
1737023780000|2025-01-16 10:36:20|2198.75|2187.25|2198.9|2187.4|2199.02|2187.52|2198.75|2187.25|9
1737023790000|2025-01-16 10:36:30|2198.88|2187.38|2199.07|2187.57|2199.07|2187.57|2198.66|2187.16|12
1737023800000|2025-01-16 10:36:40|2198.98|2187.48|2199.18|2187.68|2199.18|2187.68|2198.98|2187.48|6
1737023820000|2025-01-16 10:37:00|2199.28|2187.78|2199.39|2187.89|2199.39|2187.89|2199.28|2187.78|2
1737023830000|2025-01-16 10:37:10|2199.86|2188.36|2199.45|2187.95|2200.03|2188.53|2199.33|2187.83|15
1737023840000|2025-01-16 10:37:20|2199.44|2187.94|2199.68|2188.18|2199.79|2188.29|2199.39|2187.89|14
1737023850000|2025-01-16 10:37:30|2199.69|2188.19|2199.69|2188.19|2199.69|2188.19|2199.68|2188.18|7
1737023860000|2025-01-16 10:37:40|2199.68|2188.18|2200.39|2188.89|2200.58|2189.08|2199.68|2188.18|19
1737023870000|2025-01-16 10:37:50|2200.38|2188.88|2200.59|2189.09|2200.61|2189.11|2200.38|2188.88|15
1737023880000|2025-01-16 10:38:00|2200.41|2188.91|2200.79|2189.29|2200.79|2189.29|2200.41|2188.91|5
1737023890000|2025-01-16 10:38:10|2200.57|2189.07|2200.39|2188.89|2200.64|2189.14|2200.16|2188.66|13
1737023900000|2025-01-16 10:38:20|2200.38|2188.88|2200.7|2189.2|2200.77|2189.27|2200.22|2188.72|13
1737023910000|2025-01-16 10:38:30|2200.72|2189.22|2200.77|2189.27|2200.77|2189.27|2200.7|2189.2|9
1737023920000|2025-01-16 10:38:40|2200.7|2189.2|2200.63|2189.13|2200.7|2189.2|2200.63|2189.13|2
1737023930000|2025-01-16 10:38:50|2200.64|2189.14|2200.77|2189.27|2200.77|2189.27|2200.5|2189|13
1737023940000|2025-01-16 10:39:00|2200.69|2189.19|2199.35|2187.85|2200.69|2189.19|2199.34|2187.84|14
1737023950000|2025-01-16 10:39:10|2199.29|2187.79|2198.14|2186.64|2199.29|2187.79|2197.94|2186.44|23
1737023960000|2025-01-16 10:39:20|2198.1|2186.6|2199.2|2187.7|2199.43|2187.93|2197.95|2186.45|17
1737023970000|2025-01-16 10:39:30|2199.26|2187.76|2200.6|2189.1|2200.77|2189.27|2199.26|2187.76|19
1737023980000|2025-01-16 10:39:40|2200.59|2189.09|2200.77|2189.27|2200.77|2189.27|2200.58|2189.08|8
1737023990000|2025-01-16 10:39:50|2200.7|2189.2|2200.37|2188.87|2200.7|2189.2|2200.33|2188.83|12
1737024000000|2025-01-16 10:40:00|2200.45|2188.95|2200.44|2188.94|2200.63|2189.13|2200.16|2188.66|20
1737024010000|2025-01-16 10:40:10|2200.39|2188.89|2200.29|2188.79|2200.41|2188.91|2200.17|2188.67|12
1737024020000|2025-01-16 10:40:20|2200.66|2189.16|2200.55|2189.05|2200.68|2189.18|2200.55|2189.05|14
1737024030000|2025-01-16 10:40:30|2200.54|2189.04|2200.38|2188.88|2200.55|2189.05|2200.37|2188.87|10
1737024040000|2025-01-16 10:40:40|2200.43|2188.93|2200.34|2188.84|2200.43|2188.93|2200.09|2188.59|22
1737024050000|2025-01-16 10:40:50|2200.42|2188.92|2199.23|2187.73|2200.55|2189.05|2199.23|2187.73|22
1737024060000|2025-01-16 10:41:00|2199.18|2187.68|2199.12|2187.62|2199.24|2187.74|2199.06|2187.56|16
1737024070000|2025-01-16 10:41:10|2199.11|2187.61|2198.51|2187.01|2199.12|2187.62|2197.53|2186.03|30
1737024080000|2025-01-16 10:41:20|2198.36|2186.86|2198.32|2186.82|2198.58|2187.08|2197.89|2186.39|20
1737024090000|2025-01-16 10:41:30|2198.35|2186.85|2197.29|2185.79|2198.46|2186.96|2197.29|2185.79|15
1737024100000|2025-01-16 10:41:40|2197.23|2185.73|2200.25|2188.75|2200.77|2189.27|2197.23|2185.73|14
1737024110000|2025-01-16 10:41:50|2200.21|2188.71|2200.65|2189.15|2200.65|2189.15|2200.1|2188.6|16
1737024120000|2025-01-16 10:42:00|2200.58|2189.08|2200.77|2189.27|2200.77|2189.27|2200.43|2188.93|11
1737024130000|2025-01-16 10:42:10|2200.76|2189.26|2200.79|2189.29|2200.79|2189.29|2200.51|2189.01|8
1737024150000|2025-01-16 10:42:30|2200.78|2189.28|2200.79|2189.29|2200.79|2189.29|2200.61|2189.11|6
1737024180000|2025-01-16 10:43:00|2201.14|2189.64|2203.3|2191.8|2203.3|2191.8|2201.14|2189.64|4
1737024240000|2025-01-16 10:44:00|2203.02|2191.52|2201.68|2190.18|2203.02|2191.52|2201.68|2190.18|8
1737024250000|2025-01-16 10:44:10|2201.62|2190.12|2200.79|2189.29|2202.27|2190.77|2200.52|2189.02|22
1737024260000|2025-01-16 10:44:20|2200.81|2189.31|2199.84|2188.34|2200.82|2189.32|2199.73|2188.23|24
1737024270000|2025-01-16 10:44:30|2199.89|2188.39|2199.13|2187.63|2199.91|2188.41|2199.13|2187.63|22
1737024280000|2025-01-16 10:44:40|2199.12|2187.62|2204.18|2192.68|2204.52|2193.02|2199.07|2187.57|18
1737024290000|2025-01-16 10:44:50|2204.22|2192.72|2204.82|2193.32|2204.82|2193.32|2204.22|2192.72|7
1737024300000|2025-01-16 10:45:00|2204.81|2193.31|2204.83|2193.33|2204.9|2193.4|2204.81|2193.31|10
1737024310000|2025-01-16 10:45:10|2205.82|2194.32|2205.75|2194.25|2205.9|2194.4|2205.75|2194.25|5
1737024320000|2025-01-16 10:45:20|2204.79|2193.29|2203.32|2191.82|2204.79|2193.29|2203.32|2191.82|21
1737024330000|2025-01-16 10:45:30|2203.26|2191.76|2205.42|2193.92|2205.73|2194.23|2203.2|2191.7|17
1737024340000|2025-01-16 10:45:40|2205.43|2193.93|2203.23|2191.73|2205.43|2193.93|2203.23|2191.73|20
1737024350000|2025-01-16 10:45:50|2203.17|2191.67|2203.06|2191.56|2203.17|2191.67|2203.06|2191.56|5
1737024360000|2025-01-16 10:46:00|2203.01|2191.51|2204.21|2192.71|2204.55|2193.05|2202.82|2191.32|18
1737024370000|2025-01-16 10:46:10|2204.1|2192.6|2205.06|2193.56|2205.11|2193.61|2203.71|2192.21|16
1737024380000|2025-01-16 10:46:20|2205.01|2193.51|2205.92|2194.42|2205.95|2194.45|2205.01|2193.51|16
1737024390000|2025-01-16 10:46:30|2205.97|2194.47|2206.21|2194.71|2206.21|2194.71|2205.97|2194.47|14
1737024400000|2025-01-16 10:46:40|2206.2|2194.7|2206.13|2194.63|2206.2|2194.7|2206.12|2194.62|5
1737024410000|2025-01-16 10:46:50|2206.14|2194.64|2206.21|2194.71|2206.21|2194.71|2206.14|2194.64|2
1737024420000|2025-01-16 10:47:00|2206.54|2195.04|2207.74|2196.24|2207.74|2196.24|2206.54|2195.04|7
1737024440000|2025-01-16 10:47:20|2207.57|2196.07|2207.28|2195.78|2207.57|2196.07|2207.28|2195.78|2
1737024450000|2025-01-16 10:47:30|2207.34|2195.84|2207.74|2196.24|2207.74|2196.24|2207.11|2195.61|10
1737024460000|2025-01-16 10:47:40|2208.1|2196.6|2208.45|2196.95|2208.45|2196.95|2208.1|2196.6|2
1737024470000|2025-01-16 10:47:50|2208.79|2197.29|2209.17|2197.67|2209.17|2197.67|2208.79|2197.29|3
1737024480000|2025-01-16 10:48:00|2209.18|2197.68|2209.79|2198.29|2210.38|2198.88|2209.18|2197.68|8
1737024490000|2025-01-16 10:48:10|2209.73|2198.23|2210.53|2199.03|2210.53|2199.03|2209.4|2197.9|16
1737024500000|2025-01-16 10:48:20|2210.58|2199.08|2210.59|2199.09|2210.75|2199.25|2210.54|2199.04|13
1737024510000|2025-01-16 10:48:30|2210.65|2199.15|2210.75|2199.25|2210.75|2199.25|2210.65|2199.15|5
1737024520000|2025-01-16 10:48:40|2210.74|2199.24|2210.74|2199.24|2210.74|2199.24|2210.74|2199.24|1
1737024530000|2025-01-16 10:48:50|2210.75|2199.25|2210.74|2199.24|2210.75|2199.25|2210.74|2199.24|2
1737024550000|2025-01-16 10:49:10|2209.8|2198.3|2209.19|2197.69|2209.8|2198.3|2209.11|2197.61|11
1737024560000|2025-01-16 10:49:20|2209.21|2197.71|2210.75|2199.25|2210.75|2199.25|2209.05|2197.55|6
1737024570000|2025-01-16 10:49:30|2210.9|2199.4|2211.44|2199.94|2211.44|2199.94|2210.9|2199.4|3
1737024580000|2025-01-16 10:49:40|2211.85|2200.35|2211.85|2200.35|2211.85|2200.35|2211.85|2200.35|1
1737024600000|2025-01-16 10:50:00|2211.89|2200.39|2213.46|2201.96|2213.46|2201.96|2211.89|2200.39|4
1737024610000|2025-01-16 10:50:10|2213.49|2201.99|2214.21|2202.71|2214.21|2202.71|2213.49|2201.99|4
1737024620000|2025-01-16 10:50:20|2214.45|2202.95|2216.29|2204.79|2216.29|2204.79|2214.45|2202.95|4
1737024640000|2025-01-16 10:50:40|2217.13|2205.63|2217.96|2206.46|2217.96|2206.46|2217.13|2205.63|2
1737024650000|2025-01-16 10:50:50|2217.99|2206.49|2218.03|2206.53|2218.03|2206.53|2217.99|2206.49|2
1737024660000|2025-01-16 10:51:00|2217.99|2206.49|2216.31|2204.81|2217.99|2206.49|2216.31|2204.81|10
1737024670000|2025-01-16 10:51:10|2216.25|2204.75|2216.09|2204.59|2216.25|2204.75|2215.47|2203.97|20
1737024680000|2025-01-16 10:51:20|2216.1|2204.6|2216.41|2204.91|2216.41|2204.91|2215.94|2204.44|18
1737024690000|2025-01-16 10:51:30|2216.37|2204.87|2216.18|2204.68|2216.37|2204.87|2216.18|2204.68|12
1737024700000|2025-01-16 10:51:40|2215.94|2204.44|2214.18|2202.68|2216.06|2204.56|2214.18|2202.68|16
1737024710000|2025-01-16 10:51:50|2214.6|2203.1|2218.03|2206.53|2218.03|2206.53|2214.51|2203.01|9
1737024720000|2025-01-16 10:52:00|2217.94|2206.44|2221.87|2210.37|2221.92|2210.42|2217.83|2206.33|11
1737024730000|2025-01-16 10:52:10|2221.88|2210.38|2222.63|2211.13|2223.29|2211.79|2221.87|2210.37|23
1737024740000|2025-01-16 10:52:20|2222.52|2211.02|2222.24|2210.74|2222.52|2211.02|2222.24|2210.74|6
1737024750000|2025-01-16 10:52:30|2222.25|2210.75|2220.04|2208.54|2222.41|2210.91|2219.59|2208.09|13
1737024760000|2025-01-16 10:52:40|2219.87|2208.37|2220.97|2209.47|2221.13|2209.63|2219.57|2208.07|24
1737024770000|2025-01-16 10:52:50|2220.91|2209.41|2220.31|2208.81|2221.03|2209.53|2220.31|2208.81|9
1737024780000|2025-01-16 10:53:00|2220.09|2208.59|2222|2210.5|2222.01|2210.51|2219.8|2208.3|18
1737024790000|2025-01-16 10:53:10|2222.01|2210.51|2217.84|2206.34|2222.01|2210.51|2217.45|2205.95|13
1737024800000|2025-01-16 10:53:20|2217.78|2206.28|2217.93|2206.43|2217.93|2206.43|2217.27|2205.77|15
1737024810000|2025-01-16 10:53:30|2217.88|2206.38|2216.17|2204.67|2217.9|2206.4|2215.73|2204.23|18
1737024820000|2025-01-16 10:53:40|2216.28|2204.78|2216.13|2204.63|2216.43|2204.93|2215.35|2203.85|23
1737024830000|2025-01-16 10:53:50|2216.43|2204.93|2215.78|2204.28|2216.6|2205.1|2215.73|2204.23|13
1737024840000|2025-01-16 10:54:00|2215.72|2204.22|2215.38|2203.88|2215.72|2204.22|2213.85|2202.35|20
1737024850000|2025-01-16 10:54:10|2219.99|2208.49|2222.25|2210.75|2222.48|2210.98|2219.99|2208.49|19
1737024860000|2025-01-16 10:54:20|2222.27|2210.77|2221.15|2209.65|2222.35|2210.85|2221.15|2209.65|17
1737024870000|2025-01-16 10:54:30|2221.1|2209.6|2221.98|2210.48|2222.1|2210.6|2220.81|2209.31|20
1737024880000|2025-01-16 10:54:40|2221.63|2210.13|2221.5|2210|2221.63|2210.13|2221.49|2209.99|3
1737024890000|2025-01-16 10:54:50|2221.89|2210.39|2221.56|2210.06|2221.89|2210.39|2221.56|2210.06|12
1737024900000|2025-01-16 10:55:00|2221.52|2210.02|2220.82|2209.32|2221.52|2210.02|2220.82|2209.32|13
1737024910000|2025-01-16 10:55:10|2220.76|2209.26|2220.61|2209.11|2220.76|2209.26|2219.25|2207.75|24
1737024920000|2025-01-16 10:55:20|2220.46|2208.96|2220.1|2208.6|2220.46|2208.96|2220.1|2208.6|12
1737024930000|2025-01-16 10:55:30|2220.16|2208.66|2219.84|2208.34|2220.16|2208.66|2219.47|2207.97|16
1737024940000|2025-01-16 10:55:40|2219.75|2208.25|2219.85|2208.35|2219.96|2208.46|2219.5|2208|15
1737024950000|2025-01-16 10:55:50|2219.73|2208.23|2219.66|2208.16|2219.78|2208.28|2219.6|2208.1|13
1737024960000|2025-01-16 10:56:00|2219.61|2208.11|2220.56|2209.06|2220.65|2209.15|2219.61|2208.11|19
1737024970000|2025-01-16 10:56:10|2220.48|2208.98|2220.42|2208.92|2221.29|2209.79|2220.42|2208.92|16
1737024980000|2025-01-16 10:56:20|2220.12|2208.62|2220.11|2208.61|2220.42|2208.92|2219.72|2208.22|19
1737024990000|2025-01-16 10:56:30|2220.12|2208.62|2220.07|2208.57|2220.31|2208.81|2219.78|2208.28|18
1737025000000|2025-01-16 10:56:40|2220.02|2208.52|2221.75|2210.25|2221.75|2210.25|2220.02|2208.52|23
1737025010000|2025-01-16 10:56:50|2221.77|2210.27|2222.17|2210.67|2222.17|2210.67|2221.74|2210.24|11
1737025030000|2025-01-16 10:57:10|2223.16|2211.66|2223.27|2211.77|2223.48|2211.98|2223.16|2211.66|20
1737025040000|2025-01-16 10:57:20|2223.23|2211.73|2223.24|2211.74|2223.24|2211.74|2222.99|2211.49|25
1737025050000|2025-01-16 10:57:30|2223.31|2211.81|2223.68|2212.18|2223.69|2212.19|2223.19|2211.69|18
1737025060000|2025-01-16 10:57:40|2223.64|2212.14|2223.71|2212.21|2223.8|2212.3|2223.58|2212.08|15
1737025070000|2025-01-16 10:57:50|2223.66|2212.16|2223.91|2212.41|2224.04|2212.54|2223.66|2212.16|13
1737025080000|2025-01-16 10:58:00|2223.77|2212.27|2224.02|2212.52|2224.07|2212.57|2223.77|2212.27|17
1737025090000|2025-01-16 10:58:10|2223.99|2212.49|2223.24|2211.74|2223.99|2212.49|2223|2211.5|16
1737025100000|2025-01-16 10:58:20|2223.29|2211.79|2222.57|2211.07|2223.29|2211.79|2222.04|2210.54|15
1737025110000|2025-01-16 10:58:30|2222.58|2211.08|2221.52|2210.02|2222.58|2211.08|2221.51|2210.01|13
1737025120000|2025-01-16 10:58:40|2221.45|2209.95|2220.42|2208.92|2221.48|2209.98|2220.31|2208.81|20
1737025130000|2025-01-16 10:58:50|2220.37|2208.87|2220.03|2208.53|2221.02|2209.52|2220.03|2208.53|24
1737025140000|2025-01-16 10:59:00|2220.04|2208.54|2219.85|2208.35|2220.04|2208.54|2219.5|2208|14
1737025150000|2025-01-16 10:59:10|2220.21|2208.71|2221.78|2210.28|2221.78|2210.28|2220.2|2208.7|25
1737025160000|2025-01-16 10:59:20|2221.72|2210.22|2220.71|2209.21|2221.73|2210.23|2220.71|2209.21|6
1737025170000|2025-01-16 10:59:30|2220.72|2209.22|2220.31|2208.81|2220.72|2209.22|2220.18|2208.68|19
1737025180000|2025-01-16 10:59:40|2220.45|2208.95|2220.85|2209.35|2220.87|2209.37|2220.27|2208.77|18
1737025190000|2025-01-16 10:59:50|2220.84|2209.34|2220.49|2208.99|2220.84|2209.34|2220.32|2208.82|12
1737025200000|2025-01-16 11:00:00|2220.48|2208.98|2219.36|2207.86|2221.03|2209.53|2219.33|2207.83|27
1737025210000|2025-01-16 11:00:10|2219.3|2207.8|2218.42|2206.92|2219.58|2208.08|2218.19|2206.69|23
1737025220000|2025-01-16 11:00:20|2218.47|2206.97|2217.36|2205.86|2218.47|2206.97|2217.29|2205.79|11
1737025230000|2025-01-16 11:00:30|2217.35|2205.85|2215.39|2203.89|2217.35|2205.85|2215.39|2203.89|23
1737025240000|2025-01-16 11:00:40|2215.37|2203.87|2215.05|2203.55|2215.98|2204.48|2214.96|2203.46|23
1737025250000|2025-01-16 11:00:50|2215.04|2203.54|2212.34|2200.84|2215.24|2203.74|2212.34|2200.84|30
1737025260000|2025-01-16 11:01:00|2212.23|2200.73|2210.51|2199.01|2212.23|2200.73|2210.51|2199.01|23
1737025270000|2025-01-16 11:01:10|2210.37|2198.87|2210.05|2198.55|2210.87|2199.37|2209.96|2198.46|19
1737025280000|2025-01-16 11:01:20|2210.01|2198.51|2209.35|2197.85|2210.93|2199.43|2209.35|2197.85|18
1737025290000|2025-01-16 11:01:30|2208.82|2197.32|2207.11|2195.61|2208.82|2197.32|2207.05|2195.55|22
1737025300000|2025-01-16 11:01:40|2207.1|2195.6|2207.98|2196.48|2208.15|2196.65|2207.08|2195.58|17
1737025310000|2025-01-16 11:01:50|2208.24|2196.74|2211.04|2199.54|2211.15|2199.65|2208.24|2196.74|28
1737025320000|2025-01-16 11:02:00|2210.94|2199.44|2207.74|2196.24|2210.94|2199.44|2207.69|2196.19|22
1737025330000|2025-01-16 11:02:10|2207.91|2196.41|2207.92|2196.42|2207.98|2196.48|2207.66|2196.16|11
1737025340000|2025-01-16 11:02:20|2207.93|2196.43|2207.18|2195.68|2207.93|2196.43|2207.18|2195.68|10
1737025350000|2025-01-16 11:02:30|2207.17|2195.67|2205.28|2193.78|2207.17|2195.67|2205.21|2193.71|17
1737025360000|2025-01-16 11:02:40|2205.39|2193.89|2206.05|2194.55|2206.13|2194.63|2205.39|2193.89|7
1737025370000|2025-01-16 11:02:50|2206.16|2194.66|2205.73|2194.23|2206.16|2194.66|2205.47|2193.97|17
1737025380000|2025-01-16 11:03:00|2205.84|2194.34|2204.98|2193.48|2205.89|2194.39|2204.45|2192.95|24
1737025390000|2025-01-16 11:03:10|2204.96|2193.46|2205.3|2193.8|2205.72|2194.22|2204.96|2193.46|17
1737025400000|2025-01-16 11:03:20|2205.42|2193.92|2203.17|2191.67|2205.58|2194.08|2203.02|2191.52|23
1737025410000|2025-01-16 11:03:30|2203.48|2191.98|2204.05|2192.55|2204.17|2192.67|2203.48|2191.98|12
1737025420000|2025-01-16 11:03:40|2204.01|2192.51|2204.07|2192.57|2204.07|2192.57|2204.01|2192.51|3
1737025430000|2025-01-16 11:03:50|2204.08|2192.58|2205.05|2193.55|2205.12|2193.62|2204.08|2192.58|19
1737025440000|2025-01-16 11:04:00|2205.04|2193.54|2202.58|2191.08|2205.05|2193.55|2201.82|2190.32|25
1737025450000|2025-01-16 11:04:10|2202.57|2191.07|2201.65|2190.15|2202.91|2191.41|2201.65|2190.15|15
1737025460000|2025-01-16 11:04:20|2201.66|2190.16|2201.78|2190.28|2202.06|2190.56|2201.57|2190.07|16
1737025470000|2025-01-16 11:04:30|2201.83|2190.33|2201.32|2189.82|2201.95|2190.45|2201.32|2189.82|15
1737025480000|2025-01-16 11:04:40|2201.31|2189.81|2201.48|2189.98|2201.48|2189.98|2200.52|2189.02|19
1737025490000|2025-01-16 11:04:50|2201.54|2190.04|2199.4|2187.9|2201.54|2190.04|2199.4|2187.9|17
1737025500000|2025-01-16 11:05:00|2199.64|2188.14|2199.19|2187.69|2199.64|2188.14|2199.09|2187.59|11
1737025510000|2025-01-16 11:05:10|2199.15|2187.65|2197.22|2185.72|2199.15|2187.65|2197.13|2185.63|24
1737025520000|2025-01-16 11:05:20|2197.21|2185.71|2196.88|2185.38|2198.03|2186.53|2196.64|2185.14|19
1737025530000|2025-01-16 11:05:30|2196.84|2185.34|2196.89|2185.39|2196.89|2185.39|2196.84|2185.34|4
1737025540000|2025-01-16 11:05:40|2196.88|2185.38|2196.71|2185.21|2196.89|2185.39|2196.61|2185.11|7
1737025550000|2025-01-16 11:05:50|2196.77|2185.27|2196.69|2185.19|2196.89|2185.39|2196.64|2185.14|14
1737025560000|2025-01-16 11:06:00|2196.7|2185.2|2197.55|2186.05|2198.24|2186.74|2196.7|2185.2|21
1737025570000|2025-01-16 11:06:10|2197.5|2186|2197.54|2186.04|2197.89|2186.39|2196.3|2184.8|24
1737025580000|2025-01-16 11:06:20|2197.48|2185.98|2196.36|2184.86|2197.48|2185.98|2196.12|2184.62|20
1737025590000|2025-01-16 11:06:30|2196.35|2184.85|2196.28|2184.78|2196.38|2184.88|2196.28|2184.78|19
1737025600000|2025-01-16 11:06:40|2196.33|2184.83|2196.02|2184.52|2196.33|2184.83|2196.01|2184.51|13
1737025610000|2025-01-16 11:06:50|2196.01|2184.51|2194|2182.5|2196.01|2184.51|2193.65|2182.15|13
1737025620000|2025-01-16 11:07:00|2193.95|2182.45|2194.35|2182.85|2194.46|2182.96|2193.95|2182.45|17
1737025630000|2025-01-16 11:07:10|2194.46|2182.96|2194.02|2182.52|2195.5|2184|2194.02|2182.52|24
1737025640000|2025-01-16 11:07:20|2193.99|2182.49|2192.92|2181.42|2194.02|2182.52|2192.92|2181.42|12
1737025650000|2025-01-16 11:07:30|2191.1|2179.6|2188.63|2177.13|2191.1|2179.6|2187.49|2175.99|22
1737025660000|2025-01-16 11:07:40|2188.79|2177.29|2188.78|2177.28|2188.96|2177.46|2188.68|2177.18|14
1737025670000|2025-01-16 11:07:50|2188.87|2177.37|2188.75|2177.25|2188.87|2177.37|2188.5|2177|12
1737025680000|2025-01-16 11:08:00|2188.79|2177.29|2186.06|2174.56|2188.79|2177.29|2185.37|2173.87|16
1737025690000|2025-01-16 11:08:10|2186|2174.5|2187.74|2176.24|2187.89|2176.39|2185.47|2173.97|30
1737025700000|2025-01-16 11:08:20|2187.89|2176.39|2186.69|2175.19|2188.12|2176.62|2186.63|2175.13|22
1737025710000|2025-01-16 11:08:30|2186.47|2174.97|2187.02|2175.52|2187.55|2176.05|2186.42|2174.92|19
1737025720000|2025-01-16 11:08:40|2187.13|2175.63|2187.06|2175.56|2187.23|2175.73|2186.98|2175.48|23
1737025730000|2025-01-16 11:08:50|2187.07|2175.57|2187.2|2175.7|2187.82|2176.32|2186.91|2175.41|21
1737025740000|2025-01-16 11:09:00|2187.25|2175.75|2187.57|2176.07|2187.6|2176.1|2186.75|2175.25|22
1737025750000|2025-01-16 11:09:10|2188.49|2176.99|2189.93|2178.43|2190.19|2178.69|2187.64|2176.14|30
1737025760000|2025-01-16 11:09:20|2189.97|2178.47|2194.25|2182.75|2194.25|2182.75|2189.86|2178.36|35
1737025770000|2025-01-16 11:09:30|2194.48|2182.98|2196.33|2184.83|2196.33|2184.83|2194.19|2182.69|35
1737025780000|2025-01-16 11:09:40|2196.3|2184.8|2195.33|2183.83|2197.12|2185.62|2195.24|2183.74|29
1737025790000|2025-01-16 11:09:50|2195.22|2183.72|2197.29|2185.79|2197.29|2185.79|2194.33|2182.83|30
1737025800000|2025-01-16 11:10:00|2197.46|2185.96|2196.65|2185.15|2198.46|2186.96|2196.65|2185.15|31
1737025810000|2025-01-16 11:10:10|2196.47|2184.97|2199.08|2187.58|2199.09|2187.59|2195.97|2184.47|32
1737025820000|2025-01-16 11:10:20|2199.07|2187.57|2196.65|2185.15|2199.08|2187.58|2196.65|2185.15|27
1737025830000|2025-01-16 11:10:30|2196.54|2185.04|2195.83|2184.33|2196.64|2185.14|2194.55|2183.05|34
1737025840000|2025-01-16 11:10:40|2195.58|2184.08|2197.02|2185.52|2198.06|2186.56|2195.52|2184.02|26
1737025850000|2025-01-16 11:10:50|2197.13|2185.63|2198.25|2186.75|2198.6|2187.1|2195.67|2184.17|30
1737025860000|2025-01-16 11:11:00|2198.31|2186.81|2201.37|2189.87|2201.37|2189.87|2198.01|2186.51|34
1737025870000|2025-01-16 11:11:10|2201.62|2190.12|2203.34|2191.84|2203.62|2192.12|2201.26|2189.76|28
1737025880000|2025-01-16 11:11:20|2203.36|2191.86|2203.03|2191.53|2203.62|2192.12|2203.03|2191.53|11
1737025890000|2025-01-16 11:11:30|2203.08|2191.58|2204.04|2192.54|2204.39|2192.89|2202.76|2191.26|27
1737025900000|2025-01-16 11:11:40|2204.15|2192.65|2204.7|2193.2|2205.44|2193.94|2203.92|2192.42|32
1737025910000|2025-01-16 11:11:50|2204.59|2193.09|2204.73|2193.23|2204.8|2193.3|2203.92|2192.42|24
1737025920000|2025-01-16 11:12:00|2204.62|2193.12|2205.47|2193.97|2205.47|2193.97|2203.46|2191.96|31
1737025930000|2025-01-16 11:12:10|2205.36|2193.86|2205.4|2193.9|2205.47|2193.97|2204.88|2193.38|22
1737025940000|2025-01-16 11:12:20|2205.43|2193.93|2205.75|2194.25|2205.75|2194.25|2205.43|2193.93|5
1737025950000|2025-01-16 11:12:30|2206.31|2194.81|2209.09|2197.59|2209.53|2198.03|2206.31|2194.81|19
1737025960000|2025-01-16 11:12:40|2208.94|2197.44|2209.67|2198.17|2211.23|2199.73|2208.41|2196.91|34
1737025970000|2025-01-16 11:12:50|2209.62|2198.12|2209.7|2198.2|2210.31|2198.81|2208.34|2196.84|32
1737025980000|2025-01-16 11:13:00|2210.41|2198.91|2212.25|2200.75|2212.25|2200.75|2208.22|2196.72|36
1737025990000|2025-01-16 11:13:10|2212.36|2200.86|2212.99|2201.49|2212.99|2201.49|2211.77|2200.27|33
1737026000000|2025-01-16 11:13:20|2213.05|2201.55|2215.72|2204.22|2215.72|2204.22|2213.01|2201.51|19
1737026010000|2025-01-16 11:13:30|2215.77|2204.27|2215.97|2204.47|2215.97|2204.47|2215.31|2203.81|20
1737026020000|2025-01-16 11:13:40|2215.71|2204.21|2215.91|2204.41|2215.96|2204.46|2215.71|2204.21|11
1737026030000|2025-01-16 11:13:50|2215.78|2204.28|2217.15|2205.65|2217.15|2205.65|2215.65|2204.15|10
1737026040000|2025-01-16 11:14:00|2216.87|2205.37|2216.87|2205.37|2216.87|2205.37|2216.87|2205.37|1
1737026050000|2025-01-16 11:14:10|2217.04|2205.54|2215.8|2204.3|2217.04|2205.54|2215.21|2203.71|35
1737026060000|2025-01-16 11:14:20|2215.75|2204.25|2213.12|2201.62|2215.75|2204.25|2212.92|2201.42|30
1737026070000|2025-01-16 11:14:30|2212.87|2201.37|2213.79|2202.29|2215.08|2203.58|2212.82|2201.32|35
1737026080000|2025-01-16 11:14:40|2213.56|2202.06|2212.21|2200.71|2213.68|2202.18|2211.89|2200.39|36
1737026090000|2025-01-16 11:14:50|2212.73|2201.23|2212.5|2201|2214.08|2202.58|2212.27|2200.77|29
1737026100000|2025-01-16 11:15:00|2212.73|2201.23|2213.02|2201.52|2214.34|2202.84|2212.45|2200.95|33
1737026110000|2025-01-16 11:15:10|2212.64|2201.14|2209.53|2198.03|2212.92|2201.42|2209.28|2197.78|34
1737026120000|2025-01-16 11:15:20|2209.68|2198.18|2208.77|2197.27|2210.11|2198.61|2208.77|2197.27|31
1737026130000|2025-01-16 11:15:30|2208.58|2197.08|2207.26|2195.76|2208.84|2197.34|2206.95|2195.45|29
1737026140000|2025-01-16 11:15:40|2206.93|2195.43|2204.67|2193.17|2206.93|2195.43|2204.15|2192.65|35
1737026150000|2025-01-16 11:15:50|2204.57|2193.07|2204.19|2192.69|2205.31|2193.81|2204.19|2192.69|28
1737026160000|2025-01-16 11:16:00|2203.82|2192.32|2202.35|2190.85|2205.77|2194.27|2202.35|2190.85|35
1737026170000|2025-01-16 11:16:10|2200.68|2189.18|2202.02|2190.52|2202.36|2190.86|2200.6|2189.1|20
1737026180000|2025-01-16 11:16:20|2202.07|2190.57|2201.37|2189.87|2202.07|2190.57|2200.67|2189.17|30
1737026190000|2025-01-16 11:16:30|2201.31|2189.81|2199.29|2187.79|2201.31|2189.81|2199.29|2187.79|32
1737026200000|2025-01-16 11:16:40|2199.28|2187.78|2196.01|2184.51|2199.28|2187.78|2196.01|2184.51|35
1737026210000|2025-01-16 11:16:50|2195.96|2184.46|2197.01|2185.51|2197.01|2185.51|2192.7|2181.2|32
1737026220000|2025-01-16 11:17:00|2197.41|2185.91|2195.68|2184.18|2197.5|2186|2194.18|2182.68|33
1737026230000|2025-01-16 11:17:10|2195.71|2184.21|2192.91|2181.41|2195.75|2184.25|2192.91|2181.41|31
1737026240000|2025-01-16 11:17:20|2192.97|2181.47|2195.03|2183.53|2195.03|2183.53|2192.97|2181.47|34
1737026250000|2025-01-16 11:17:30|2194.97|2183.47|2194.8|2183.3|2195|2183.5|2193.72|2182.22|28
1737026260000|2025-01-16 11:17:40|2194.63|2183.13|2191.64|2180.14|2194.63|2183.13|2189.81|2178.31|35
1737026270000|2025-01-16 11:17:50|2191.69|2180.19|2191|2179.5|2192.3|2180.8|2190.08|2178.58|35
1737026280000|2025-01-16 11:18:00|2191.41|2179.91|2196.21|2184.71|2196.77|2185.27|2191.41|2179.91|38
1737026290000|2025-01-16 11:18:10|2196.25|2184.75|2195.5|2184|2196.42|2184.92|2194.26|2182.76|36
1737026300000|2025-01-16 11:18:20|2195.56|2184.06|2193.77|2182.27|2195.56|2184.06|2193.74|2182.24|30
1737026310000|2025-01-16 11:18:30|2193.71|2182.21|2193.51|2182.01|2193.71|2182.21|2193.51|2182.01|5
1737026320000|2025-01-16 11:18:40|2192.16|2180.66|2190.2|2178.7|2192.16|2180.66|2190.09|2178.59|8
1737026330000|2025-01-16 11:18:50|2189.6|2178.1|2188.42|2176.92|2189.84|2178.34|2188.17|2176.67|25
1737026340000|2025-01-16 11:19:00|2188.55|2177.05|2189.39|2177.89|2190.11|2178.61|2187.85|2176.35|30
1737026350000|2025-01-16 11:19:10|2189.06|2177.56|2187.36|2175.86|2189.3|2177.8|2186.8|2175.3|28
1737026360000|2025-01-16 11:19:20|2187.31|2175.81|2187.92|2176.42|2188.3|2176.8|2187.31|2175.81|32
1737026370000|2025-01-16 11:19:30|2187.87|2176.37|2185.75|2174.25|2188.92|2177.42|2185.75|2174.25|25
1737026380000|2025-01-16 11:19:40|2185.8|2174.3|2187.25|2175.75|2187.43|2175.93|2185.8|2174.3|31
1737026390000|2025-01-16 11:19:50|2187.09|2175.59|2187.02|2175.52|2187.26|2175.76|2185.97|2174.47|27
1737026400000|2025-01-16 11:20:00|2186.67|2175.17|2189.56|2178.06|2189.56|2178.06|2185.88|2174.38|31
1737026410000|2025-01-16 11:20:10|2189.71|2178.21|2192.16|2180.66|2192.18|2180.68|2189.71|2178.21|32
1737026420000|2025-01-16 11:20:20|2192.8|2181.3|2191.36|2179.86|2192.8|2181.3|2191.25|2179.75|36
1737026430000|2025-01-16 11:20:30|2191.22|2179.72|2193.21|2181.71|2193.74|2182.24|2191.22|2179.72|29
1737026440000|2025-01-16 11:20:40|2193.23|2181.73|2193.83|2182.33|2194.9|2183.4|2193.23|2181.73|35
1737026450000|2025-01-16 11:20:50|2193.87|2182.37|2192.42|2180.92|2194.82|2183.32|2192.26|2180.76|27
1737026460000|2025-01-16 11:21:00|2192.26|2180.76|2192.91|2181.41|2194.1|2182.6|2192|2180.5|33
1737026470000|2025-01-16 11:21:10|2193.01|2181.51|2193.17|2181.67|2194.11|2182.61|2191.58|2180.08|30
1737026480000|2025-01-16 11:21:20|2193.22|2181.72|2196.53|2185.03|2196.53|2185.03|2193.17|2181.67|29
1737026490000|2025-01-16 11:21:30|2196.47|2184.97|2196.94|2185.44|2197.4|2185.9|2195.16|2183.66|28
1737026500000|2025-01-16 11:21:40|2197.05|2185.55|2198.02|2186.52|2198.02|2186.52|2196.87|2185.37|31
1737026510000|2025-01-16 11:21:50|2198.07|2186.57|2198.38|2186.88|2199.99|2188.49|2197.89|2186.39|32
1737026520000|2025-01-16 11:22:00|2198.27|2186.77|2195.97|2184.47|2198.27|2186.77|2195.77|2184.27|31
1737026530000|2025-01-16 11:22:10|2196.18|2184.68|2195.17|2183.67|2196.73|2185.23|2194.79|2183.29|33
1737026540000|2025-01-16 11:22:20|2195.45|2183.95|2197.4|2185.9|2197.97|2186.47|2195.4|2183.9|30
1737026550000|2025-01-16 11:22:30|2197.46|2185.96|2199.11|2187.61|2199.22|2187.72|2197.07|2185.57|31
1737026560000|2025-01-16 11:22:40|2198.71|2187.21|2199.6|2188.1|2199.6|2188.1|2196.85|2185.35|32
1737026570000|2025-01-16 11:22:50|2199.58|2188.08|2199.69|2188.19|2200.37|2188.87|2199.05|2187.55|30
1737026580000|2025-01-16 11:23:00|2199.92|2188.42|2198.71|2187.21|2199.92|2188.42|2198.69|2187.19|30
1737026590000|2025-01-16 11:23:10|2198.63|2187.13|2197.95|2186.45|2198.63|2187.13|2197.95|2186.45|24
1737026600000|2025-01-16 11:23:20|2198.09|2186.59|2197.75|2186.25|2198.09|2186.59|2197.75|2186.25|13
1737026610000|2025-01-16 11:23:30|2197.77|2186.27|2195.07|2183.57|2197.82|2186.32|2195.07|2183.57|12
1737026620000|2025-01-16 11:23:40|2194.97|2183.47|2195.36|2183.86|2195.36|2183.86|2194.64|2183.14|28
1737026630000|2025-01-16 11:23:50|2195.32|2183.82|2194.44|2182.94|2195.75|2184.25|2194.32|2182.82|28
1737026640000|2025-01-16 11:24:00|2194.52|2183.02|2192.61|2181.11|2194.72|2183.22|2192.61|2181.11|30
1737026650000|2025-01-16 11:24:10|2192.67|2181.17|2193.08|2181.58|2193.08|2181.58|2191.61|2180.11|24
1737026660000|2025-01-16 11:24:20|2193.13|2181.63|2193.75|2182.25|2194.19|2182.69|2193.08|2181.58|26
1737026670000|2025-01-16 11:24:30|2193.69|2182.19|2193.87|2182.37|2194.84|2183.34|2193.36|2181.86|20
1737026680000|2025-01-16 11:24:40|2193.81|2182.31|2193.95|2182.45|2194.49|2182.99|2193.57|2182.07|27
1737026690000|2025-01-16 11:24:50|2194|2182.5|2192.88|2181.38|2194|2182.5|2192.88|2181.38|17
1737026700000|2025-01-16 11:25:00|2193.05|2181.55|2192.88|2181.38|2193.08|2181.58|2192.88|2181.38|4
1737026710000|2025-01-16 11:25:10|2191.65|2180.15|2190.31|2178.81|2191.65|2180.15|2190.06|2178.56|25
1737026720000|2025-01-16 11:25:20|2190.36|2178.86|2191.89|2180.39|2191.98|2180.48|2190.27|2178.77|31
1737026730000|2025-01-16 11:25:30|2191.78|2180.28|2190.77|2179.27|2191.94|2180.44|2190.72|2179.22|26
1737026740000|2025-01-16 11:25:40|2190.83|2179.33|2190.89|2179.39|2191.27|2179.77|2189.67|2178.17|32
1737026750000|2025-01-16 11:25:50|2190.88|2179.38|2191.95|2180.45|2192.75|2181.25|2190.88|2179.38|26
1737026760000|2025-01-16 11:26:00|2192.2|2180.7|2191.67|2180.17|2192.2|2180.7|2191.03|2179.53|26
1737026770000|2025-01-16 11:26:10|2191.61|2180.11|2192.84|2181.34|2193.27|2181.77|2191.08|2179.58|33
1737026780000|2025-01-16 11:26:20|2192.72|2181.22|2192.63|2181.13|2192.85|2181.35|2191.73|2180.23|24
1737026790000|2025-01-16 11:26:30|2192.45|2180.95|2194.05|2182.55|2194.18|2182.68|2192.45|2180.95|27
1737026800000|2025-01-16 11:26:40|2194.11|2182.61|2193.27|2181.77|2194.11|2182.61|2192.67|2181.17|26
1737026810000|2025-01-16 11:26:50|2193.1|2181.6|2194.51|2183.01|2194.51|2183.01|2192.62|2181.12|27
1737026820000|2025-01-16 11:27:00|2194.53|2183.03|2199.7|2188.2|2199.81|2188.31|2194.53|2183.03|25
1737026830000|2025-01-16 11:27:10|2199.69|2188.19|2199.8|2188.3|2199.93|2188.43|2198.75|2187.25|27
1737026840000|2025-01-16 11:27:20|2199.6|2188.1|2201.14|2189.64|2201.3|2189.8|2199.32|2187.82|27
1737026850000|2025-01-16 11:27:30|2201.25|2189.75|2199.2|2187.7|2202.04|2190.54|2199.11|2187.61|24
1737026860000|2025-01-16 11:27:40|2199.36|2187.86|2200.67|2189.17|2200.67|2189.17|2199.02|2187.52|31
1737026870000|2025-01-16 11:27:50|2200.65|2189.15|2199.68|2188.18|2200.89|2189.39|2199.68|2188.18|27
1737026880000|2025-01-16 11:28:00|2199.49|2187.99|2198.67|2187.17|2199.49|2187.99|2198.36|2186.86|31
1737026890000|2025-01-16 11:28:10|2198.85|2187.35|2200.81|2189.31|2200.81|2189.31|2198.56|2187.06|30
1737026900000|2025-01-16 11:28:20|2200.94|2189.44|2199.9|2188.4|2201.88|2190.38|2199.3|2187.8|31
1737026910000|2025-01-16 11:28:30|2200.01|2188.51|2201.11|2189.61|2201.63|2190.13|2199.97|2188.47|29
1737026920000|2025-01-16 11:28:40|2201.06|2189.56|2200.51|2189.01|2201.11|2189.61|2200.46|2188.96|26
1737026930000|2025-01-16 11:28:50|2200.26|2188.76|2198.43|2186.93|2200.35|2188.85|2198.31|2186.81|21
1737026940000|2025-01-16 11:29:00|2198.63|2187.13|2196.99|2185.49|2199.07|2187.57|2196.88|2185.38|31
1737026950000|2025-01-16 11:29:10|2196.93|2185.43|2196.4|2184.9|2197.49|2185.99|2196.4|2184.9|33
1737026960000|2025-01-16 11:29:20|2196.35|2184.85|2196.37|2184.87|2196.6|2185.1|2196.24|2184.74|19
1737026970000|2025-01-16 11:29:30|2196.43|2184.93|2197.96|2186.46|2198.26|2186.76|2196.43|2184.93|32
1737026980000|2025-01-16 11:29:40|2198.01|2186.51|2197.94|2186.44|2198.22|2186.72|2197.72|2186.22|15
1737026990000|2025-01-16 11:29:50|2198.01|2186.51|2197.39|2185.89|2198.01|2186.51|2197.29|2185.79|20
1737027000000|2025-01-16 11:30:00|2197.44|2185.94|2196.27|2184.77|2197.51|2186.01|2195.82|2184.32|33
1737027010000|2025-01-16 11:30:10|2196.33|2184.83|2196.82|2185.32|2197.16|2185.66|2195.94|2184.44|25
1737027020000|2025-01-16 11:30:20|2196.83|2185.33|2197.07|2185.57|2197.89|2186.39|2195.9|2184.4|31
1737027030000|2025-01-16 11:30:30|2197.01|2185.51|2196.78|2185.28|2197.9|2186.4|2196.72|2185.22|30
1737027040000|2025-01-16 11:30:40|2196.67|2185.17|2195.86|2184.36|2196.67|2185.17|2195.47|2183.97|22
1737027050000|2025-01-16 11:30:50|2196.07|2184.57|2196.68|2185.18|2197.07|2185.57|2196.07|2184.57|25
1737027060000|2025-01-16 11:31:00|2196.63|2185.13|2198.2|2186.7|2198.3|2186.8|2196.63|2185.13|24
1737027070000|2025-01-16 11:31:10|2198.25|2186.75|2197.48|2185.98|2198.42|2186.92|2197.42|2185.92|30
1737027080000|2025-01-16 11:31:20|2197.53|2186.03|2199.58|2188.08|2200.01|2188.51|2196.96|2185.46|32
1737027090000|2025-01-16 11:31:30|2199.63|2188.13|2198.69|2187.19|2199.63|2188.13|2197.51|2186.01|36
1737027100000|2025-01-16 11:31:40|2198.43|2186.93|2197.84|2186.34|2198.43|2186.93|2197.42|2185.92|33
1737027110000|2025-01-16 11:31:50|2197.88|2186.38|2197.24|2185.74|2198.08|2186.58|2196.81|2185.31|27
1737027120000|2025-01-16 11:32:00|2196.95|2185.45|2196.77|2185.27|2196.95|2185.45|2196|2184.5|27
1737027130000|2025-01-16 11:32:10|2196.78|2185.28|2198.91|2187.41|2198.93|2187.43|2196.65|2185.15|35
1737027140000|2025-01-16 11:32:20|2199.38|2187.88|2200.19|2188.69|2201.42|2189.92|2199.03|2187.53|29
1737027150000|2025-01-16 11:32:30|2200.08|2188.58|2200.93|2189.43|2201.02|2189.52|2199.5|2188|31
1737027160000|2025-01-16 11:32:40|2200.85|2189.35|2202.49|2190.99|2202.49|2190.99|2200.47|2188.97|27
1737027170000|2025-01-16 11:32:50|2202.88|2191.38|2203.02|2191.52|2203.16|2191.66|2202.48|2190.98|26
1737027180000|2025-01-16 11:33:00|2203.61|2192.11|2205.07|2193.57|2205.23|2193.73|2203.33|2191.83|32
1737027190000|2025-01-16 11:33:10|2205.06|2193.56|2206.33|2194.83|2206.33|2194.83|2204.96|2193.46|19
1737027200000|2025-01-16 11:33:20|2206.35|2194.85|2205.39|2193.89|2206.71|2195.21|2205.39|2193.89|24
1737027210000|2025-01-16 11:33:30|2204.83|2193.33|2202.44|2190.94|2204.83|2193.33|2202.22|2190.72|23
1737027220000|2025-01-16 11:33:40|2202.58|2191.08|2203.99|2192.49|2204.4|2192.9|2202.58|2191.08|28
1737027230000|2025-01-16 11:33:50|2203.97|2192.47|2205.06|2193.56|2205.06|2193.56|2203.24|2191.74|23
1737027240000|2025-01-16 11:34:00|2204.95|2193.45|2204.99|2193.49|2205.59|2194.09|2204.42|2192.92|24
1737027250000|2025-01-16 11:34:10|2205.04|2193.54|2206.4|2194.9|2206.66|2195.16|2205.04|2193.54|20
1737027260000|2025-01-16 11:34:20|2206.36|2194.86|2206.87|2195.37|2206.87|2195.37|2206.32|2194.82|16
1737027270000|2025-01-16 11:34:30|2206.84|2195.34|2206.75|2195.25|2206.87|2195.37|2206.58|2195.08|12
1737027280000|2025-01-16 11:34:40|2206.86|2195.36|2206.76|2195.26|2206.87|2195.37|2206.72|2195.22|15
1737027290000|2025-01-16 11:34:50|2206.78|2195.28|2206.31|2194.81|2206.81|2195.31|2206.31|2194.81|14
1737027300000|2025-01-16 11:35:00|2206.2|2194.7|2206.05|2194.55|2206.87|2195.37|2205.86|2194.36|22
1737027310000|2025-01-16 11:35:10|2206.17|2194.67|2206.31|2194.81|2206.37|2194.87|2206.12|2194.62|8
1737027320000|2025-01-16 11:35:20|2206.6|2195.1|2206.17|2194.67|2206.6|2195.1|2206.17|2194.67|3
1737027330000|2025-01-16 11:35:30|2206.21|2194.71|2204.44|2192.94|2206.51|2195.01|2204.44|2192.94|24
1737027340000|2025-01-16 11:35:40|2204.4|2192.9|2202.7|2191.2|2204.4|2192.9|2202.7|2191.2|26
1737027350000|2025-01-16 11:35:50|2202.71|2191.21|2203.72|2192.22|2203.72|2192.22|2202.71|2191.21|19
1737027360000|2025-01-16 11:36:00|2203.64|2192.14|2203.3|2191.8|2203.95|2192.45|2202.33|2190.83|29
1737027370000|2025-01-16 11:36:10|2203.29|2191.79|2201.83|2190.33|2203.46|2191.96|2201.63|2190.13|24
1737027380000|2025-01-16 11:36:20|2201.99|2190.49|2201.33|2189.83|2202.62|2191.12|2201.33|2189.83|28
1737027390000|2025-01-16 11:36:30|2201.01|2189.51|2199.87|2188.37|2201.57|2190.07|2199.87|2188.37|32
1737027400000|2025-01-16 11:36:40|2199.79|2188.29|2199.11|2187.61|2200.21|2188.71|2198.95|2187.45|30
1737027410000|2025-01-16 11:36:50|2198.93|2187.43|2198.65|2187.15|2199.26|2187.76|2198.65|2187.15|17
1737027420000|2025-01-16 11:37:00|2197.61|2186.11|2195.75|2184.25|2197.61|2186.11|2195.75|2184.25|14
1737027430000|2025-01-16 11:37:10|2195.93|2184.43|2196.11|2184.61|2196.28|2184.78|2195.75|2184.25|19
1737027440000|2025-01-16 11:37:20|2196.08|2184.58|2198.07|2186.57|2198.36|2186.86|2196.05|2184.55|30
1737027450000|2025-01-16 11:37:30|2198.03|2186.53|2198.84|2187.34|2199.11|2187.61|2197.23|2185.73|35
1737027460000|2025-01-16 11:37:40|2198.89|2187.39|2196.95|2185.45|2199.14|2187.64|2196.75|2185.25|27
1737027470000|2025-01-16 11:37:50|2196.87|2185.37|2196.45|2184.95|2196.96|2185.46|2196.34|2184.84|16
1737027480000|2025-01-16 11:38:00|2196.68|2185.18|2196.36|2184.86|2196.78|2185.28|2196.29|2184.79|18
1737027490000|2025-01-16 11:38:10|2196.72|2185.22|2196.56|2185.06|2196.8|2185.3|2196.15|2184.65|18
1737027500000|2025-01-16 11:38:20|2196.6|2185.1|2196.12|2184.62|2197.09|2185.59|2196.12|2184.62|17
1737027510000|2025-01-16 11:38:30|2196.13|2184.63|2196.93|2185.43|2197.68|2186.18|2195.94|2184.44|18
1737027520000|2025-01-16 11:38:40|2196.56|2185.06|2196.78|2185.28|2197.02|2185.52|2196.38|2184.88|23
1737027530000|2025-01-16 11:38:50|2196.77|2185.27|2197.11|2185.61|2197.69|2186.19|2196.77|2185.27|23
1737027540000|2025-01-16 11:39:00|2197.07|2185.57|2195.99|2184.49|2197.07|2185.57|2195.99|2184.49|26
1737027550000|2025-01-16 11:39:10|2195.77|2184.27|2196.05|2184.55|2196.12|2184.62|2195.75|2184.25|15
1737027560000|2025-01-16 11:39:20|2196.1|2184.6|2198.43|2186.93|2198.59|2187.09|2196.1|2184.6|30
1737027570000|2025-01-16 11:39:30|2198.38|2186.88|2198.62|2187.12|2198.79|2187.29|2197.98|2186.48|22
1737027580000|2025-01-16 11:39:40|2198.55|2187.05|2197.78|2186.28|2198.81|2187.31|2197.78|2186.28|22
1737027590000|2025-01-16 11:39:50|2197.98|2186.48|2195.75|2184.25|2197.98|2186.48|2195.75|2184.25|12
1737027600000|2025-01-16 11:40:00|2195.93|2184.43|2196.68|2185.18|2197.15|2185.65|2195.81|2184.31|28
1737027610000|2025-01-16 11:40:10|2196.57|2185.07|2196.06|2184.56|2197.37|2185.87|2195.94|2184.44|26
1737027620000|2025-01-16 11:40:20|2195.95|2184.45|2195.91|2184.41|2196.64|2185.14|2195.75|2184.25|31
1737027630000|2025-01-16 11:40:30|2195.96|2184.46|2196.36|2184.86|2196.65|2185.15|2195.95|2184.45|28
1737027640000|2025-01-16 11:40:40|2196.11|2184.61|2196.12|2184.62|2196.48|2184.98|2195.94|2184.44|31
1737027650000|2025-01-16 11:40:50|2196.11|2184.61|2196.85|2185.35|2197.27|2185.77|2195.95|2184.45|21
1737027660000|2025-01-16 11:41:00|2196.8|2185.3|2196.04|2184.54|2196.95|2185.45|2196.04|2184.54|19
1737027670000|2025-01-16 11:41:10|2196.08|2184.58|2195.95|2184.45|2196.25|2184.75|2195.9|2184.4|20
1737027680000|2025-01-16 11:41:20|2196.18|2184.68|2196.93|2185.43|2197.77|2186.27|2195.89|2184.39|34
1737027690000|2025-01-16 11:41:30|2196.86|2185.36|2196.04|2184.54|2197.45|2185.95|2196.04|2184.54|33
1737027700000|2025-01-16 11:41:40|2195.85|2184.35|2197.75|2186.25|2197.75|2186.25|2195.85|2184.35|23
1737027710000|2025-01-16 11:41:50|2197.7|2186.2|2198.17|2186.67|2198.36|2186.86|2197.61|2186.11|21
1737187200000|2025-01-18 08:00:00|2388.58|2377.08|2387.03|2375.53|2388.58|2377.08|2387.03|2375.53|19
1737187210000|2025-01-18 08:00:10|2386.98|2375.48|2386.6|2375.1|2387.04|2375.54|2386.46|2374.96|24
1737187220000|2025-01-18 08:00:20|2386.65|2375.15|2385.14|2373.64|2386.85|2375.35|2385.02|2373.52|26
1737187230000|2025-01-18 08:00:30|2385.2|2373.7|2384.11|2372.61|2385.21|2373.71|2383.71|2372.21|29
1737187240000|2025-01-18 08:00:40|2384.4|2372.9|2383.38|2371.88|2384.43|2372.93|2383.38|2371.88|21
1737187250000|2025-01-18 08:00:50|2383.41|2371.91|2383.2|2371.7|2383.43|2371.93|2383.19|2371.69|19
1737187260000|2025-01-18 08:01:00|2383.68|2372.18|2382.67|2371.17|2384.75|2373.25|2382.67|2371.17|32
1737187270000|2025-01-18 08:01:10|2382.65|2371.15|2381.05|2369.55|2382.65|2371.15|2380.4|2368.9|28
1737187280000|2025-01-18 08:01:20|2381.06|2369.56|2381.34|2369.84|2381.52|2370.02|2381.06|2369.56|27
1737187290000|2025-01-18 08:01:30|2381.37|2369.87|2380.91|2369.41|2381.38|2369.88|2380.82|2369.32|24
1737187300000|2025-01-18 08:01:40|2380.9|2369.4|2380.24|2368.74|2380.92|2369.42|2380.19|2368.69|27
1737187310000|2025-01-18 08:01:50|2380.31|2368.81|2380.17|2368.67|2380.35|2368.85|2380.17|2368.67|10
1737187320000|2025-01-18 08:02:00|2380.18|2368.68|2379.81|2368.31|2380.18|2368.68|2378.03|2366.53|27
1737187330000|2025-01-18 08:02:10|2380.18|2368.68|2380.33|2368.83|2381.45|2369.95|2380|2368.5|26
1737187340000|2025-01-18 08:02:20|2380.29|2368.79|2378.8|2367.3|2380.76|2369.26|2378.73|2367.23|29
1737187350000|2025-01-18 08:02:30|2378.7|2367.2|2378.41|2366.91|2378.7|2367.2|2377.69|2366.19|26
1737187360000|2025-01-18 08:02:40|2378.2|2366.7|2377.1|2365.6|2378.2|2366.7|2376.89|2365.39|25
1737187370000|2025-01-18 08:02:50|2377.09|2365.59|2377.5|2366|2378.19|2366.69|2376.72|2365.22|23
1737187380000|2025-01-18 08:03:00|2377.52|2366.02|2377.46|2365.96|2378.46|2366.96|2377.46|2365.96|24
1737187390000|2025-01-18 08:03:10|2377.47|2365.97|2376.23|2364.73|2377.49|2365.99|2376.23|2364.73|23
1737187400000|2025-01-18 08:03:20|2376.24|2364.74|2376.2|2364.7|2376.41|2364.91|2376.15|2364.65|21
1737187410000|2025-01-18 08:03:30|2376.22|2364.72|2374.78|2363.28|2376.98|2365.48|2374.78|2363.28|31
1737187420000|2025-01-18 08:03:40|2374.91|2363.41|2374.4|2362.9|2374.91|2363.41|2373.29|2361.79|26
1737187430000|2025-01-18 08:03:50|2374.71|2363.21|2373.81|2362.31|2374.92|2363.42|2373.74|2362.24|27
1737187440000|2025-01-18 08:04:00|2373.8|2362.3|2372.73|2361.23|2373.94|2362.44|2372.73|2361.23|34
1737187450000|2025-01-18 08:04:10|2372.61|2361.11|2371.76|2360.26|2372.99|2361.49|2371.74|2360.24|22
1737187460000|2025-01-18 08:04:20|2371.42|2359.92|2370.1|2358.6|2371.42|2359.92|2369.78|2358.28|30
1737187470000|2025-01-18 08:04:30|2370.16|2358.66|2369.74|2358.24|2370.54|2359.04|2369.74|2358.24|28
1737187480000|2025-01-18 08:04:40|2369.73|2358.23|2367.13|2355.63|2369.79|2358.29|2367.13|2355.63|28
1737187490000|2025-01-18 08:04:50|2367.08|2355.58|2366.94|2355.44|2367.37|2355.87|2366.45|2354.95|27
1737187500000|2025-01-18 08:05:00|2367|2355.5|2369.87|2358.37|2370.63|2359.13|2366.83|2355.33|38
1737187510000|2025-01-18 08:05:10|2369.85|2358.35|2372.85|2361.35|2373.89|2362.39|2369.85|2358.35|36
1737187520000|2025-01-18 08:05:20|2372.75|2361.25|2371.36|2359.86|2372.75|2361.25|2371.1|2359.6|32
1737187530000|2025-01-18 08:05:30|2371.35|2359.85|2369.2|2357.7|2371.35|2359.85|2369.2|2357.7|32
1737187540000|2025-01-18 08:05:40|2369.24|2357.74|2366.32|2354.82|2369.24|2357.74|2366.25|2354.75|37
1737187550000|2025-01-18 08:05:50|2366.34|2354.84|2366.48|2354.98|2367.77|2356.27|2366.34|2354.84|34
1737187560000|2025-01-18 08:06:00|2366.44|2354.94|2371.49|2359.99|2371.49|2359.99|2366.17|2354.67|34
1737187570000|2025-01-18 08:06:10|2371.61|2360.11|2372.54|2361.04|2372.83|2361.33|2370.53|2359.03|38
1737187580000|2025-01-18 08:06:20|2372.56|2361.06|2371.93|2360.43|2372.86|2361.36|2371.55|2360.05|29
1737187590000|2025-01-18 08:06:30|2371.94|2360.44|2373.37|2361.87|2373.37|2361.87|2371.84|2360.34|30
1737187600000|2025-01-18 08:06:40|2373.4|2361.9|2369.98|2358.48|2373.53|2362.03|2369.93|2358.43|33
1737187610000|2025-01-18 08:06:50|2369.85|2358.35|2368.09|2356.59|2370.17|2358.67|2368.09|2356.59|31
1737187620000|2025-01-18 08:07:00|2368.1|2356.6|2366.23|2354.73|2368.1|2356.6|2366.22|2354.72|27
1737187630000|2025-01-18 08:07:10|2366.25|2354.75|2366.66|2355.16|2366.96|2355.46|2366.25|2354.75|32
1737187640000|2025-01-18 08:07:20|2366.42|2354.92|2365.34|2353.84|2366.43|2354.93|2365.25|2353.75|30
1737187650000|2025-01-18 08:07:30|2365.53|2354.03|2365.8|2354.3|2366.15|2354.65|2365.42|2353.92|18
1737187660000|2025-01-18 08:07:40|2365.78|2354.28|2365.35|2353.85|2365.78|2354.28|2365.22|2353.72|24
1737187670000|2025-01-18 08:07:50|2365.34|2353.84|2365.22|2353.72|2365.34|2353.84|2364.44|2352.94|29
1737187680000|2025-01-18 08:08:00|2365.23|2353.73|2363.93|2352.43|2365.3|2353.8|2362.7|2351.2|33
1737187690000|2025-01-18 08:08:10|2363.99|2352.49|2365.45|2353.95|2365.63|2354.13|2363.95|2352.45|23
1737187700000|2025-01-18 08:08:20|2365.42|2353.92|2363.23|2351.73|2365.42|2353.92|2362.89|2351.39|34
1737187710000|2025-01-18 08:08:30|2363.1|2351.6|2361.4|2349.9|2363.34|2351.84|2361.4|2349.9|38
1737187720000|2025-01-18 08:08:40|2360.86|2349.36|2358.15|2346.65|2360.93|2349.43|2357.07|2345.57|36
1737187730000|2025-01-18 08:08:50|2358.02|2346.52|2359.04|2347.54|2359.92|2348.42|2358.02|2346.52|35
1737187740000|2025-01-18 08:09:00|2359.22|2347.72|2358.56|2347.06|2359.25|2347.75|2358.12|2346.62|32
1737187750000|2025-01-18 08:09:10|2359.13|2347.63|2357.62|2346.12|2359.78|2348.28|2357.62|2346.12|29
1737187760000|2025-01-18 08:09:20|2357.92|2346.42|2358.02|2346.52|2359.41|2347.91|2357.86|2346.36|35
1737187770000|2025-01-18 08:09:30|2357.99|2346.49|2363.24|2351.74|2364.62|2353.12|2357.41|2345.91|38
1737187780000|2025-01-18 08:09:40|2362.73|2351.23|2360.26|2348.76|2362.99|2351.49|2360.26|2348.76|29
1737187790000|2025-01-18 08:09:50|2360.34|2348.84|2359.82|2348.32|2360.94|2349.44|2359.74|2348.24|24
1737187800000|2025-01-18 08:10:00|2359.81|2348.31|2357.56|2346.06|2359.81|2348.31|2356.62|2345.12|39
1737187810000|2025-01-18 08:10:10|2357.59|2346.09|2359.91|2348.41|2359.91|2348.41|2357.55|2346.05|32
1737187820000|2025-01-18 08:10:20|2359.95|2348.45|2364.01|2352.51|2364.32|2352.82|2359.9|2348.4|33
1737187830000|2025-01-18 08:10:30|2364.28|2352.78|2365.76|2354.26|2365.76|2354.26|2363.98|2352.48|26
1737187840000|2025-01-18 08:10:40|2365.85|2354.35|2365.33|2353.83|2367.84|2356.34|2365.33|2353.83|34
1737187850000|2025-01-18 08:10:50|2365.26|2353.76|2363.58|2352.08|2365.26|2353.76|2362.13|2350.63|32
1737187860000|2025-01-18 08:11:00|2363.7|2352.2|2367.37|2355.87|2367.96|2356.46|2363.7|2352.2|34
1737187870000|2025-01-18 08:11:10|2367.26|2355.76|2370.86|2359.36|2370.91|2359.41|2367.26|2355.76|37
1737187880000|2025-01-18 08:11:20|2371.4|2359.9|2372.29|2360.79|2372.29|2360.79|2369.44|2357.94|40
1737187890000|2025-01-18 08:11:30|2371.97|2360.47|2374.69|2363.19|2374.72|2363.22|2371.97|2360.47|38
1737187900000|2025-01-18 08:11:40|2374.7|2363.2|2374.59|2363.09|2375.04|2363.54|2372.1|2360.6|38
1737187910000|2025-01-18 08:11:50|2374.56|2363.06|2376.44|2364.94|2377.23|2365.73|2374.56|2363.06|36
1737187920000|2025-01-18 08:12:00|2376.45|2364.95|2377.31|2365.81|2378.93|2367.43|2376.25|2364.75|31
1737187930000|2025-01-18 08:12:10|2377.61|2366.11|2378.93|2367.43|2379.14|2367.64|2377.61|2366.11|36
1737187940000|2025-01-18 08:12:20|2379.03|2367.53|2380.55|2369.05|2380.55|2369.05|2379.03|2367.53|34
1737187950000|2025-01-18 08:12:30|2380.51|2369.01|2381.08|2369.58|2381.2|2369.7|2379.95|2368.45|30
1737187960000|2025-01-18 08:12:40|2380.96|2369.46|2376.93|2365.43|2381.1|2369.6|2376.41|2364.91|34
1737187970000|2025-01-18 08:12:50|2376.95|2365.45|2378.55|2367.05|2378.55|2367.05|2376.94|2365.44|23
1737187980000|2025-01-18 08:13:00|2378.43|2366.93|2376.92|2365.42|2378.69|2367.19|2376.69|2365.19|34
1737187990000|2025-01-18 08:13:10|2376.96|2365.46|2376.97|2365.47|2377.13|2365.63|2375.99|2364.49|31
1737188000000|2025-01-18 08:13:20|2377.3|2365.8|2382.57|2371.07|2382.57|2371.07|2377.28|2365.78|33
1737188010000|2025-01-18 08:13:30|2382.58|2371.08|2383.03|2371.53|2383.03|2371.53|2382.04|2370.54|22
1737188020000|2025-01-18 08:13:40|2383.12|2371.62|2385.12|2373.62|2385.12|2373.62|2382.95|2371.45|25
1737188030000|2025-01-18 08:13:50|2384.95|2373.45|2383.97|2372.47|2384.95|2373.45|2383.81|2372.31|22
1737188040000|2025-01-18 08:14:00|2383.93|2372.43|2379.82|2368.32|2384.91|2373.41|2378.93|2367.43|33
1737188050000|2025-01-18 08:14:10|2379.81|2368.31|2380.63|2369.13|2380.63|2369.13|2379.81|2368.31|22
1737188060000|2025-01-18 08:14:20|2380.23|2368.73|2383.02|2371.52|2383.42|2371.92|2380.23|2368.73|25
1737188070000|2025-01-18 08:14:30|2383.01|2371.51|2382.94|2371.44|2383.41|2371.91|2381.99|2370.49|24
1737188080000|2025-01-18 08:14:40|2383.18|2371.68|2383.49|2371.99|2383.96|2372.46|2383.18|2371.68|18
1737188090000|2025-01-18 08:14:50|2383.64|2372.14|2384.14|2372.64|2384.35|2372.85|2382.99|2371.49|25
1737188100000|2025-01-18 08:15:00|2384.15|2372.65|2385.89|2374.39|2386.17|2374.67|2383.6|2372.1|25
1737188110000|2025-01-18 08:15:10|2385.97|2374.47|2386.94|2375.44|2386.94|2375.44|2384.1|2372.6|31
1737188120000|2025-01-18 08:15:20|2386.99|2375.49|2389.86|2378.36|2389.89|2378.39|2386.99|2375.49|37
1737188130000|2025-01-18 08:15:30|2389.88|2378.38|2386.37|2374.87|2389.95|2378.45|2386.37|2374.87|35
1737188140000|2025-01-18 08:15:40|2386.51|2375.01|2386.75|2375.25|2387.38|2375.88|2386.42|2374.92|30
1737188150000|2025-01-18 08:15:50|2386.68|2375.18|2385.79|2374.29|2386.68|2375.18|2385.79|2374.29|27
1737188160000|2025-01-18 08:16:00|2385.41|2373.91|2386.5|2375|2386.5|2375|2385.14|2373.64|32
1737188170000|2025-01-18 08:16:10|2386.59|2375.09|2388.18|2376.68|2388.18|2376.68|2386.55|2375.05|32
1737188180000|2025-01-18 08:16:20|2388.19|2376.69|2385.85|2374.35|2388.19|2376.69|2385.58|2374.08|23
1737188190000|2025-01-18 08:16:30|2385.84|2374.34|2386.28|2374.78|2386.28|2374.78|2384.19|2372.69|34
1737188200000|2025-01-18 08:16:40|2386.35|2374.85|2389.2|2377.7|2389.42|2377.92|2386.35|2374.85|30
1737188210000|2025-01-18 08:16:50|2389.54|2378.04|2389.8|2378.3|2390.1|2378.6|2388.95|2377.45|26
1737188220000|2025-01-18 08:17:00|2389.91|2378.41|2387.26|2375.76|2390.12|2378.62|2387.25|2375.75|33
1737188230000|2025-01-18 08:17:10|2387.3|2375.8|2387.97|2376.47|2388.14|2376.64|2387.05|2375.55|35
1737188240000|2025-01-18 08:17:20|2387.78|2376.28|2387.3|2375.8|2387.78|2376.28|2387.07|2375.57|24
1737188250000|2025-01-18 08:17:30|2387.13|2375.63|2384.86|2373.36|2387.13|2375.63|2384.86|2373.36|33
1737188260000|2025-01-18 08:17:40|2385.07|2373.57|2385.02|2373.52|2385.22|2373.72|2384.36|2372.86|32
1737188270000|2025-01-18 08:17:50|2385.01|2373.51|2382.93|2371.43|2385.02|2373.52|2382.93|2371.43|23
1737188280000|2025-01-18 08:18:00|2382.78|2371.28|2378.24|2366.74|2382.79|2371.29|2378.24|2366.74|36
1737188290000|2025-01-18 08:18:10|2378.3|2366.8|2379.46|2367.96|2381|2369.5|2378.21|2366.71|33
1737188300000|2025-01-18 08:18:20|2379.47|2367.97|2379.39|2367.89|2379.9|2368.4|2379.15|2367.65|26
1737188310000|2025-01-18 08:18:30|2379.38|2367.88|2379.29|2367.79|2379.67|2368.17|2378.51|2367.01|32
1737188320000|2025-01-18 08:18:40|2379.51|2368.01|2378.08|2366.58|2380.01|2368.51|2378.08|2366.58|32
1737188330000|2025-01-18 08:18:50|2378.09|2366.59|2376.36|2364.86|2378.65|2367.15|2376.36|2364.86|31
1737188340000|2025-01-18 08:19:00|2376.35|2364.85|2376.03|2364.53|2377.81|2366.31|2374.71|2363.21|33
1737188350000|2025-01-18 08:19:10|2375.94|2364.44|2375.97|2364.47|2376.93|2365.43|2375.13|2363.63|27
1737188360000|2025-01-18 08:19:20|2375.88|2364.38|2375.52|2364.02|2375.91|2364.41|2375.41|2363.91|26
1737188370000|2025-01-18 08:19:30|2375.47|2363.97|2373.22|2361.72|2375.47|2363.97|2373.22|2361.72|30
1737188380000|2025-01-18 08:19:40|2373.21|2361.71|2374.02|2362.52|2374.39|2362.89|2373.21|2361.71|30
1737188390000|2025-01-18 08:19:50|2374.03|2362.53|2373.82|2362.32|2375.02|2363.52|2373.67|2362.17|28
1737188400000|2025-01-18 08:20:00|2373.81|2362.31|2371.7|2360.2|2373.97|2362.47|2371.7|2360.2|35
1737188410000|2025-01-18 08:20:10|2371.82|2360.32|2370.65|2359.15|2372.03|2360.53|2370.54|2359.04|24
1737188420000|2025-01-18 08:20:20|2370.54|2359.04|2368.85|2357.35|2370.54|2359.04|2368.58|2357.08|29
1737188430000|2025-01-18 08:20:30|2368.49|2356.99|2366.2|2354.7|2368.92|2357.42|2366.2|2354.7|32
1737188440000|2025-01-18 08:20:40|2366.23|2354.73|2366.13|2354.63|2366.33|2354.83|2366.13|2354.63|17
1737188450000|2025-01-18 08:20:50|2366.18|2354.68|2367.39|2355.89|2367.73|2356.23|2366.17|2354.67|29
1737188460000|2025-01-18 08:21:00|2367.44|2355.94|2370.1|2358.6|2370.82|2359.32|2367.44|2355.94|36
1737188470000|2025-01-18 08:21:10|2370.21|2358.71|2370.93|2359.43|2372.03|2360.53|2370.15|2358.65|29
1737188480000|2025-01-18 08:21:20|2370.9|2359.4|2369.11|2357.61|2370.9|2359.4|2368.99|2357.49|31
1737188490000|2025-01-18 08:21:30|2369.1|2357.6|2372.06|2360.56|2372.86|2361.36|2368.99|2357.49|28
1737188500000|2025-01-18 08:21:40|2371.79|2360.29|2367.42|2355.92|2371.89|2360.39|2367.3|2355.8|37
1737188510000|2025-01-18 08:21:50|2367.6|2356.1|2367.74|2356.24|2368.66|2357.16|2367.56|2356.06|28
1737188520000|2025-01-18 08:22:00|2367.65|2356.15|2369.85|2358.35|2369.97|2358.47|2367.04|2355.54|32
1737188530000|2025-01-18 08:22:10|2369.93|2358.43|2370.82|2359.32|2371.05|2359.55|2369.93|2358.43|29
1737188540000|2025-01-18 08:22:20|2370.75|2359.25|2368.96|2357.46|2370.75|2359.25|2368.02|2356.52|35
1737188550000|2025-01-18 08:22:30|2368.92|2357.42|2368.85|2357.35|2369.01|2357.51|2367.86|2356.36|37
1737188560000|2025-01-18 08:22:40|2368.91|2357.41|2368.78|2357.28|2369.92|2358.42|2368.69|2357.19|26
1737188570000|2025-01-18 08:22:50|2368.76|2357.26|2369.54|2358.04|2369.6|2358.1|2367.86|2356.36|26
1737188580000|2025-01-18 08:23:00|2369.63|2358.13|2369.06|2357.56|2369.68|2358.18|2368.72|2357.22|31
1737188590000|2025-01-18 08:23:10|2369.61|2358.11|2369.64|2358.14|2370.21|2358.71|2368.05|2356.55|35
1737188600000|2025-01-18 08:23:20|2369.43|2357.93|2370.75|2359.25|2370.75|2359.25|2368.24|2356.74|35
1737188610000|2025-01-18 08:23:30|2370.82|2359.32|2371.1|2359.6|2371.97|2360.47|2370.72|2359.22|32
1737188620000|2025-01-18 08:23:40|2370.97|2359.47|2368.25|2356.75|2370.97|2359.47|2368.25|2356.75|34
1737188630000|2025-01-18 08:23:50|2368.03|2356.53|2366.84|2355.34|2368.19|2356.69|2366.03|2354.53|30
1737188640000|2025-01-18 08:24:00|2366.81|2355.31|2370.03|2358.53|2370.7|2359.2|2366.81|2355.31|33
1737188650000|2025-01-18 08:24:10|2370.04|2358.54|2368.85|2357.35|2370.04|2358.54|2368.51|2357.01|33
1737188660000|2025-01-18 08:24:20|2368.9|2357.4|2372|2360.5|2372.8|2361.3|2368.56|2357.06|36
1737188670000|2025-01-18 08:24:30|2371.85|2360.35|2372.74|2361.24|2373.03|2361.53|2371.85|2360.35|29
1737188680000|2025-01-18 08:24:40|2372.82|2361.32|2377.31|2365.81|2377.77|2366.27|2372.82|2361.32|35
1737188690000|2025-01-18 08:24:50|2377.07|2365.57|2377.33|2365.83|2377.82|2366.32|2376.88|2365.38|29
1737188700000|2025-01-18 08:25:00|2377.86|2366.36|2380.34|2368.84|2380.34|2368.84|2377.27|2365.77|33
1737188710000|2025-01-18 08:25:10|2380.71|2369.21|2377.86|2366.36|2381.02|2369.52|2377.86|2366.36|32
1737188720000|2025-01-18 08:25:20|2377.82|2366.32|2381.62|2370.12|2381.97|2370.47|2377.09|2365.59|38
1737188730000|2025-01-18 08:25:30|2381.74|2370.24|2383.39|2371.89|2383.39|2371.89|2380.76|2369.26|30
1737188740000|2025-01-18 08:25:40|2382.87|2371.37|2383.36|2371.86|2383.45|2371.95|2382.54|2371.04|29
1737188750000|2025-01-18 08:25:50|2383.46|2371.96|2385.1|2373.6|2385.1|2373.6|2383.46|2371.96|30
1737188760000|2025-01-18 08:26:00|2385.09|2373.59|2382.7|2371.2|2385.39|2373.89|2382.45|2370.95|32
1737188770000|2025-01-18 08:26:10|2382.45|2370.95|2383.36|2371.86|2383.85|2372.35|2382.31|2370.81|32
1737188780000|2025-01-18 08:26:20|2383.97|2372.47|2384.9|2373.4|2385.04|2373.54|2383.97|2372.47|35
1737188790000|2025-01-18 08:26:30|2384.8|2373.3|2385.04|2373.54|2385.04|2373.54|2383.87|2372.37|28
1737188800000|2025-01-18 08:26:40|2385.12|2373.62|2386.19|2374.69|2387.02|2375.52|2385.12|2373.62|23
1737188810000|2025-01-18 08:26:50|2385.97|2374.47|2386.55|2375.05|2386.63|2375.13|2385.87|2374.37|28
1737188820000|2025-01-18 08:27:00|2386.68|2375.18|2386.28|2374.78|2386.72|2375.22|2384.94|2373.44|22
1737188830000|2025-01-18 08:27:10|2386.4|2374.9|2386.67|2375.17|2386.67|2375.17|2385.94|2374.44|29
1737188840000|2025-01-18 08:27:20|2386.68|2375.18|2387.74|2376.24|2387.88|2376.38|2386.63|2375.13|27
1737188850000|2025-01-18 08:27:30|2388.06|2376.56|2389.46|2377.96|2389.64|2378.14|2387.84|2376.34|29
1737188860000|2025-01-18 08:27:40|2389.47|2377.97|2390.94|2379.44|2391.34|2379.84|2389.16|2377.66|31
1737188870000|2025-01-18 08:27:50|2391.03|2379.53|2391.12|2379.62|2391.38|2379.88|2390.68|2379.18|31
1737188880000|2025-01-18 08:28:00|2391.13|2379.63|2392.81|2381.31|2393.1|2381.6|2391.12|2379.62|25
1737188890000|2025-01-18 08:28:10|2393.01|2381.51|2389|2377.5|2393.01|2381.51|2389|2377.5|39
1737188900000|2025-01-18 08:28:20|2388.92|2377.42|2390.87|2379.37|2391|2379.5|2388.82|2377.32|26
1737188910000|2025-01-18 08:28:30|2390.95|2379.45|2391.22|2379.72|2391.26|2379.76|2389.84|2378.34|27
1737188920000|2025-01-18 08:28:40|2391.7|2380.2|2391.62|2380.12|2392.34|2380.84|2391.56|2380.06|24
1737188930000|2025-01-18 08:28:50|2391.71|2380.21|2392.37|2380.87|2392.39|2380.89|2391.71|2380.21|24
1737188940000|2025-01-18 08:29:00|2392.47|2380.97|2392.1|2380.6|2393.25|2381.75|2391.9|2380.4|32
1737188950000|2025-01-18 08:29:10|2392.17|2380.67|2394.92|2383.42|2394.97|2383.47|2392.17|2380.67|30
1737188960000|2025-01-18 08:29:20|2394.98|2383.48|2397.6|2386.1|2397.93|2386.43|2394.98|2383.48|22
1737188970000|2025-01-18 08:29:30|2397.73|2386.23|2397.06|2385.56|2397.73|2386.23|2396.95|2385.45|18
1737188980000|2025-01-18 08:29:40|2397.05|2385.55|2398.01|2386.51|2398.01|2386.51|2396.8|2385.3|24
1737188990000|2025-01-18 08:29:50|2398.11|2386.61|2399.05|2387.55|2399.09|2387.59|2397.83|2386.33|27
1737189000000|2025-01-18 08:30:00|2399.38|2387.88|2399.08|2387.58|2399.4|2387.9|2398.71|2387.21|30
1737189010000|2025-01-18 08:30:10|2399.17|2387.67|2400.08|2388.58|2401.03|2389.53|2399.14|2387.64|26
1737189020000|2025-01-18 08:30:20|2400.15|2388.65|2398.81|2387.31|2400.22|2388.72|2398.24|2386.74|30
1737189030000|2025-01-18 08:30:30|2398.83|2387.33|2399.23|2387.73|2399.23|2387.73|2398.13|2386.63|27
1737189040000|2025-01-18 08:30:40|2399.22|2387.72|2401.01|2389.51|2401.01|2389.51|2399.22|2387.72|25
1737189050000|2025-01-18 08:30:50|2400.97|2389.47|2402.7|2391.2|2402.7|2391.2|2400.97|2389.47|32
1737189060000|2025-01-18 08:31:00|2402.6|2391.1|2401.96|2390.46|2402.97|2391.47|2401.96|2390.46|32
1737189070000|2025-01-18 08:31:10|2402.3|2390.8|2402.72|2391.22|2402.98|2391.48|2401.86|2390.36|33
1737189080000|2025-01-18 08:31:20|2402.73|2391.23|2402.99|2391.49|2403.09|2391.59|2402.47|2390.97|20
1737189090000|2025-01-18 08:31:30|2402.71|2391.21|2402.2|2390.7|2403.05|2391.55|2402.2|2390.7|33
1737189100000|2025-01-18 08:31:40|2401.98|2390.48|2400.13|2388.63|2402.57|2391.07|2400.02|2388.52|32
1737189110000|2025-01-18 08:31:50|2400.16|2388.66|2401.74|2390.24|2401.75|2390.25|2400.04|2388.54|32
1737189120000|2025-01-18 08:32:00|2401.75|2390.25|2401.94|2390.44|2401.96|2390.46|2400.79|2389.29|34
1737189130000|2025-01-18 08:32:10|2401.96|2390.46|2401.9|2390.4|2401.97|2390.47|2400.75|2389.25|34
1737189140000|2025-01-18 08:32:20|2401.89|2390.39|2401.76|2390.26|2402.14|2390.64|2401.06|2389.56|24
1737189150000|2025-01-18 08:32:30|2402.06|2390.56|2400.79|2389.29|2402.63|2391.13|2400.79|2389.29|31
1737189160000|2025-01-18 08:32:40|2400.25|2388.75|2399.11|2387.61|2400.75|2389.25|2399.1|2387.6|32
1737189170000|2025-01-18 08:32:50|2399.12|2387.62|2397.96|2386.46|2399.13|2387.63|2397.96|2386.46|31
1737189180000|2025-01-18 08:33:00|2397.99|2386.49|2394.94|2383.44|2398.32|2386.82|2394.44|2382.94|32
1737189190000|2025-01-18 08:33:10|2394.47|2382.97|2394.81|2383.31|2394.89|2383.39|2394.05|2382.55|30
1737189200000|2025-01-18 08:33:20|2394.43|2382.93|2395.93|2384.43|2395.93|2384.43|2392.57|2381.07|31
1737189210000|2025-01-18 08:33:30|2395.98|2384.48|2399.33|2387.83|2399.33|2387.83|2395.98|2384.48|25
1737189220000|2025-01-18 08:33:40|2399.39|2387.89|2402.1|2390.6|2402.1|2390.6|2399.09|2387.59|30
1737189230000|2025-01-18 08:33:50|2402.59|2391.09|2403.78|2392.28|2403.9|2392.4|2402.18|2390.68|30
1737189240000|2025-01-18 08:34:00|2403.52|2392.02|2405.78|2394.28|2405.9|2394.4|2403.52|2392.02|27
1737189250000|2025-01-18 08:34:10|2405.74|2394.24|2407.25|2395.75|2407.56|2396.06|2405.05|2393.55|33
1737189260000|2025-01-18 08:34:20|2407.11|2395.61|2404.04|2392.54|2407.17|2395.67|2404.04|2392.54|33
1737189270000|2025-01-18 08:34:30|2403.94|2392.44|2406.98|2395.48|2406.98|2395.48|2403.94|2392.44|31
1737189280000|2025-01-18 08:34:40|2406.61|2395.11|2401.79|2390.29|2406.61|2395.11|2401.65|2390.15|31
1737189290000|2025-01-18 08:34:50|2401.8|2390.3|2401.45|2389.95|2402.1|2390.6|2401.06|2389.56|32
1737189300000|2025-01-18 08:35:00|2401.79|2390.29|2404.81|2393.31|2404.91|2393.41|2400.98|2389.48|35
1737189310000|2025-01-18 08:35:10|2404.75|2393.25|2406.51|2395.01|2406.51|2395.01|2404.14|2392.64|30
1737189320000|2025-01-18 08:35:20|2406.55|2395.05|2406.35|2394.85|2406.68|2395.18|2405.98|2394.48|25
1737189330000|2025-01-18 08:35:30|2406.09|2394.59|2406.08|2394.58|2406.51|2395.01|2405.94|2394.44|20
1737189340000|2025-01-18 08:35:40|2405.98|2394.48|2409.62|2398.12|2409.62|2398.12|2405.96|2394.46|31
1737189350000|2025-01-18 08:35:50|2409.69|2398.19|2410.94|2399.44|2411.31|2399.81|2409.69|2398.19|28
1737189360000|2025-01-18 08:36:00|2410.15|2398.65|2409.01|2397.51|2410.15|2398.65|2408.21|2396.71|36
1737189370000|2025-01-18 08:36:10|2408.95|2397.45|2409.21|2397.71|2410.39|2398.89|2408.95|2397.45|28
1737189380000|2025-01-18 08:36:20|2409.56|2398.06|2410.17|2398.67|2410.17|2398.67|2408.87|2397.37|30
1737189390000|2025-01-18 08:36:30|2410.18|2398.68|2412.08|2400.58|2412.12|2400.62|2410.18|2398.68|26
1737189400000|2025-01-18 08:36:40|2412.09|2400.59|2409.86|2398.36|2412.09|2400.59|2409.19|2397.69|35
1737189410000|2025-01-18 08:36:50|2409.69|2398.19|2408.59|2397.09|2411.41|2399.91|2408.59|2397.09|33
1737189420000|2025-01-18 08:37:00|2409.13|2397.63|2411.63|2400.13|2411.73|2400.23|2409.03|2397.53|29
1737189430000|2025-01-18 08:37:10|2411.65|2400.15|2411.87|2400.37|2412.72|2401.22|2411.27|2399.77|29
1737189440000|2025-01-18 08:37:20|2411.64|2400.14|2414.01|2402.51|2414.14|2402.64|2411.59|2400.09|36
1737189450000|2025-01-18 08:37:30|2414|2402.5|2414.95|2403.45|2414.95|2403.45|2413.93|2402.43|14
1737189460000|2025-01-18 08:37:40|2415|2403.5|2415.71|2404.21|2415.71|2404.21|2414.57|2403.07|28
1737189470000|2025-01-18 08:37:50|2415.96|2404.46|2415.89|2404.39|2416.46|2404.96|2415.08|2403.58|22
1737189480000|2025-01-18 08:38:00|2415.88|2404.38|2416.57|2405.07|2416.9|2405.4|2415.87|2404.37|27
1737189490000|2025-01-18 08:38:10|2416.54|2405.04|2419.86|2408.36|2419.86|2408.36|2416.53|2405.03|26
1737189500000|2025-01-18 08:38:20|2420.04|2408.54|2421.88|2410.38|2421.88|2410.38|2420.04|2408.54|28
1737189510000|2025-01-18 08:38:30|2421.93|2410.43|2426.02|2414.52|2426.23|2414.73|2421.93|2410.43|32
1737189520000|2025-01-18 08:38:40|2426.04|2414.54|2426.57|2415.07|2427.04|2415.54|2426.04|2414.54|20
1737189530000|2025-01-18 08:38:50|2426.6|2415.1|2425.3|2413.8|2426.78|2415.28|2425.08|2413.58|31
1737189540000|2025-01-18 08:39:00|2425.6|2414.1|2422.96|2411.46|2425.6|2414.1|2422.25|2410.75|32
1737189550000|2025-01-18 08:39:10|2422.91|2411.41|2422.63|2411.13|2422.95|2411.45|2420.97|2409.47|36
1737189560000|2025-01-18 08:39:20|2422.58|2411.08|2424.85|2413.35|2425.57|2414.07|2422.58|2411.08|33
1737189570000|2025-01-18 08:39:30|2424.71|2413.21|2424.03|2412.53|2424.97|2413.47|2423.93|2412.43|26
1737189580000|2025-01-18 08:39:40|2424.04|2412.54|2425.32|2413.82|2425.67|2414.17|2424.04|2412.54|21
1737189590000|2025-01-18 08:39:50|2425.4|2413.9|2427.4|2415.9|2427.4|2415.9|2425.4|2413.9|32
1737189600000|2025-01-18 08:40:00|2427.5|2416|2424.79|2413.29|2427.6|2416.1|2424.78|2413.28|33
1737189610000|2025-01-18 08:40:10|2424.1|2412.6|2429.4|2417.9|2429.4|2417.9|2423.54|2412.04|34
1737189620000|2025-01-18 08:40:20|2428.89|2417.39|2429.98|2418.48|2430.46|2418.96|2428.72|2417.22|38
1737189630000|2025-01-18 08:40:30|2430.1|2418.6|2431.6|2420.1|2431.83|2420.33|2429.96|2418.46|29
1737189640000|2025-01-18 08:40:40|2431.61|2420.11|2430.51|2419.01|2431.9|2420.4|2430.3|2418.8|29
1737189650000|2025-01-18 08:40:50|2430.6|2419.1|2430.73|2419.23|2431.17|2419.67|2430.12|2418.62|28
1737189660000|2025-01-18 08:41:00|2430.74|2419.24|2430.03|2418.53|2432.07|2420.57|2430.01|2418.51|21
1737189670000|2025-01-18 08:41:10|2430.22|2418.72|2429.97|2418.47|2431.07|2419.57|2429.97|2418.47|26
1737189680000|2025-01-18 08:41:20|2429.54|2418.04|2429.65|2418.15|2429.87|2418.37|2427.37|2415.87|29
1737189690000|2025-01-18 08:41:30|2429.63|2418.13|2432.26|2420.76|2432.26|2420.76|2428.57|2417.07|32
1737189700000|2025-01-18 08:41:40|2432.15|2420.65|2433.27|2421.77|2433.47|2421.97|2432.07|2420.57|31
1737189710000|2025-01-18 08:41:50|2433.41|2421.91|2434.49|2422.99|2434.52|2423.02|2433.41|2421.91|28
1737189720000|2025-01-18 08:42:00|2433.99|2422.49|2433.11|2421.61|2433.99|2422.49|2431.1|2419.6|33
1737189730000|2025-01-18 08:42:10|2432.71|2421.21|2434.68|2423.18|2434.89|2423.39|2431.82|2420.32|33
1737189740000|2025-01-18 08:42:20|2434.2|2422.7|2436.09|2424.59|2436.33|2424.83|2433.78|2422.28|26
1737189750000|2025-01-18 08:42:30|2435.98|2424.48|2436.94|2425.44|2436.95|2425.45|2435.98|2424.48|22
1737189760000|2025-01-18 08:42:40|2436.39|2424.89|2437.95|2426.45|2437.95|2426.45|2435.07|2423.57|28
1737189770000|2025-01-18 08:42:50|2437.97|2426.47|2438.9|2427.4|2439.05|2427.55|2437.58|2426.08|29
1737189780000|2025-01-18 08:43:00|2439.2|2427.7|2437.54|2426.04|2440.27|2428.77|2437.08|2425.58|31
1737189790000|2025-01-18 08:43:10|2437.82|2426.32|2441.4|2429.9|2441.4|2429.9|2437.81|2426.31|25
1737189800000|2025-01-18 08:43:20|2441.83|2430.33|2439.49|2427.99|2442.4|2430.9|2439.36|2427.86|26
1737189810000|2025-01-18 08:43:30|2439.43|2427.93|2439.31|2427.81|2440.24|2428.74|2439.28|2427.78|20
1737189820000|2025-01-18 08:43:40|2439.33|2427.83|2441.03|2429.53|2441.03|2429.53|2438.83|2427.33|25
1737189830000|2025-01-18 08:43:50|2441.35|2429.85|2441.5|2430|2442|2430.5|2441.35|2429.85|25
1737189840000|2025-01-18 08:44:00|2441.45|2429.95|2441.27|2429.77|2441.81|2430.31|2439.26|2427.76|31
1737189850000|2025-01-18 08:44:10|2441.3|2429.8|2441.1|2429.6|2441.94|2430.44|2439.99|2428.49|33
1737189860000|2025-01-18 08:44:20|2441.34|2429.84|2442.47|2430.97|2442.52|2431.02|2441.34|2429.84|21
1737189870000|2025-01-18 08:44:30|2443.02|2431.52|2441.25|2429.75|2443.02|2431.52|2441.25|2429.75|28
1737189880000|2025-01-18 08:44:40|2441.27|2429.77|2445.22|2433.72|2445.38|2433.88|2441.27|2429.77|37
1737189890000|2025-01-18 08:44:50|2445.1|2433.6|2444.04|2432.54|2445.66|2434.16|2442.13|2430.63|32
1737189900000|2025-01-18 08:45:00|2444.49|2432.99|2442.76|2431.26|2445.43|2433.93|2441.98|2430.48|31
1737189910000|2025-01-18 08:45:10|2443.23|2431.73|2439.77|2428.27|2443.57|2432.07|2439.77|2428.27|32
1737189920000|2025-01-18 08:45:20|2439.65|2428.15|2436.82|2425.32|2439.65|2428.15|2435.75|2424.25|29
1737189930000|2025-01-18 08:45:30|2436.83|2425.33|2435.03|2423.53|2436.91|2425.41|2434.94|2423.44|26
1737189940000|2025-01-18 08:45:40|2435.02|2423.52|2433.77|2422.27|2435.02|2423.52|2433.54|2422.04|25
1737189950000|2025-01-18 08:45:50|2433.54|2422.04|2431.7|2420.2|2433.54|2422.04|2431.7|2420.2|20
1737189960000|2025-01-18 08:46:00|2431.89|2420.39|2432.01|2420.51|2432.96|2421.46|2430.08|2418.58|36
1737189970000|2025-01-18 08:46:10|2431.32|2419.82|2432.72|2421.22|2433.08|2421.58|2431.01|2419.51|26
1737189980000|2025-01-18 08:46:20|2432.71|2421.21|2432.78|2421.28|2432.82|2421.32|2432.42|2420.92|20
1737189990000|2025-01-18 08:46:30|2432.81|2421.31|2433.36|2421.86|2433.36|2421.86|2432.03|2420.53|28
1737190000000|2025-01-18 08:46:40|2433.24|2421.74|2432.91|2421.41|2433.38|2421.88|2431.97|2420.47|28
1737190010000|2025-01-18 08:46:50|2432.8|2421.3|2435.88|2424.38|2435.98|2424.48|2432.58|2421.08|28
1737190020000|2025-01-18 08:47:00|2435.87|2424.37|2433.93|2422.43|2435.98|2424.48|2433.83|2422.33|34
1737190030000|2025-01-18 08:47:10|2433.97|2422.47|2431.12|2419.62|2434.04|2422.54|2431.09|2419.59|25
1737190040000|2025-01-18 08:47:20|2431.2|2419.7|2434.07|2422.57|2434.25|2422.75|2431.2|2419.7|27
1737190050000|2025-01-18 08:47:30|2434.12|2422.62|2434|2422.5|2434.2|2422.7|2433.57|2422.07|23
1737190060000|2025-01-18 08:47:40|2433.96|2422.46|2433.81|2422.31|2434.39|2422.89|2433.44|2421.94|24
1737190070000|2025-01-18 08:47:50|2433.93|2422.43|2434.36|2422.86|2434.6|2423.1|2433.91|2422.41|20
1737190080000|2025-01-18 08:48:00|2434.35|2422.85|2433.99|2422.49|2434.35|2422.85|2432.5|2421|34
1737190090000|2025-01-18 08:48:10|2433.93|2422.43|2434.92|2423.42|2436|2424.5|2432.99|2421.49|35
1737190100000|2025-01-18 08:48:20|2434.96|2423.46|2434.93|2423.43|2434.96|2423.46|2434.3|2422.8|16
1737190110000|2025-01-18 08:48:30|2435.13|2423.63|2435.72|2424.22|2435.9|2424.4|2435.07|2423.57|27
1737190120000|2025-01-18 08:48:40|2435.4|2423.9|2437.91|2426.41|2437.91|2426.41|2433.89|2422.39|36
1737190130000|2025-01-18 08:48:50|2438|2426.5|2437.02|2425.52|2438|2426.5|2436.92|2425.42|15
1737190140000|2025-01-18 08:49:00|2437.03|2425.53|2440.09|2428.59|2440.88|2429.38|2434.13|2422.63|37
1737190150000|2025-01-18 08:49:10|2440.96|2429.46|2441.49|2429.99|2441.49|2429.99|2439.93|2428.43|35
1737190160000|2025-01-18 08:49:20|2441.59|2430.09|2440.04|2428.54|2442.81|2431.31|2440.04|2428.54|29
1737190170000|2025-01-18 08:49:30|2439.72|2428.22|2437.82|2426.32|2439.79|2428.29|2437.17|2425.67|34
1737190180000|2025-01-18 08:49:40|2437.68|2426.18|2439|2427.5|2439|2427.5|2436.92|2425.42|21
1737190190000|2025-01-18 08:49:50|2438.95|2427.45|2438.92|2427.42|2439.35|2427.85|2438.76|2427.26|30
1737190200000|2025-01-18 08:50:00|2438.77|2427.27|2438.04|2426.54|2441.03|2429.53|2438.04|2426.54|31
1737190210000|2025-01-18 08:50:10|2438.03|2426.53|2438.79|2427.29|2439.99|2428.49|2438.03|2426.53|28
1737190220000|2025-01-18 08:50:20|2438.75|2427.25|2439.94|2428.44|2440.31|2428.81|2437.76|2426.26|34
1737190230000|2025-01-18 08:50:30|2440.07|2428.57|2436.44|2424.94|2440.07|2428.57|2436.44|2424.94|34
1737190240000|2025-01-18 08:50:40|2436.5|2425|2435.29|2423.79|2436.59|2425.09|2435.1|2423.6|24
1737190250000|2025-01-18 08:50:50|2435.79|2424.29|2437.34|2425.84|2437.35|2425.85|2435.79|2424.29|25
1737190260000|2025-01-18 08:51:00|2437.33|2425.83|2435.39|2423.89|2437.89|2426.39|2434.78|2423.28|24
1737190270000|2025-01-18 08:51:10|2435.43|2423.93|2436|2424.5|2436.92|2425.42|2434.73|2423.23|29
1737190280000|2025-01-18 08:51:20|2435.92|2424.42|2438.05|2426.55|2438.46|2426.96|2435.92|2424.42|32
1737190290000|2025-01-18 08:51:30|2438.13|2426.63|2437.69|2426.19|2438.13|2426.63|2437.49|2425.99|27
1737190300000|2025-01-18 08:51:40|2437.68|2426.18|2436.37|2424.87|2437.68|2426.18|2434.96|2423.46|34
1737190310000|2025-01-18 08:51:50|2436.4|2424.9|2437.9|2426.4|2437.91|2426.41|2435.7|2424.2|29
1737190320000|2025-01-18 08:52:00|2437.91|2426.41|2438.88|2427.38|2438.88|2427.38|2437.9|2426.4|22
1737190330000|2025-01-18 08:52:10|2438.84|2427.34|2439.07|2427.57|2439.42|2427.92|2438.52|2427.02|18
1737190340000|2025-01-18 08:52:20|2438.91|2427.41|2439.53|2428.03|2440.03|2428.53|2437.9|2426.4|22
1737190350000|2025-01-18 08:52:30|2439.64|2428.14|2440.8|2429.3|2441.02|2429.52|2439.64|2428.14|17
1737190360000|2025-01-18 08:52:40|2440.79|2429.29|2440.99|2429.49|2441.39|2429.89|2440.7|2429.2|28
1737190370000|2025-01-18 08:52:50|2440.98|2429.48|2442|2430.5|2442|2430.5|2440.55|2429.05|27
1737190380000|2025-01-18 08:53:00|2442.01|2430.51|2442.43|2430.93|2442.9|2431.4|2441.45|2429.95|32
1737190390000|2025-01-18 08:53:10|2442.57|2431.07|2439.11|2427.61|2443.08|2431.58|2439.11|2427.61|32
1737190400000|2025-01-18 08:53:20|2439.12|2427.62|2444.63|2433.13|2444.63|2433.13|2439.12|2427.62|29
1737190410000|2025-01-18 08:53:30|2444.6|2433.1|2444.31|2432.81|2444.6|2433.1|2442.9|2431.4|30
1737190420000|2025-01-18 08:53:40|2444.26|2432.76|2444.33|2432.83|2444.52|2433.02|2444.06|2432.56|29
1737190430000|2025-01-18 08:53:50|2444.42|2432.92|2447.75|2436.25|2447.75|2436.25|2444.4|2432.9|28
1737190440000|2025-01-18 08:54:00|2447.69|2436.19|2447.77|2436.27|2447.89|2436.39|2446.39|2434.89|31
1737190450000|2025-01-18 08:54:10|2447.94|2436.44|2447.98|2436.48|2448.04|2436.54|2447.65|2436.15|15
1737190460000|2025-01-18 08:54:20|2448.53|2437.03|2452.47|2440.97|2452.58|2441.08|2448.53|2437.03|39
1737190470000|2025-01-18 08:54:30|2452.51|2441.01|2454.59|2443.09|2454.74|2443.24|2452.46|2440.96|36
1737190480000|2025-01-18 08:54:40|2454.52|2443.02|2455.3|2443.8|2455.3|2443.8|2453.54|2442.04|26
1737190490000|2025-01-18 08:54:50|2455.43|2443.93|2452.24|2440.74|2455.93|2444.43|2451.53|2440.03|34
1737190500000|2025-01-18 08:55:00|2452.25|2440.75|2448.68|2437.18|2452.93|2441.43|2448.68|2437.18|36
1737190510000|2025-01-18 08:55:10|2448.19|2436.69|2450.09|2438.59|2450.1|2438.6|2447.82|2436.32|29
1737190520000|2025-01-18 08:55:20|2450.1|2438.6|2450.02|2438.52|2450.52|2439.02|2449.49|2437.99|30
1737190530000|2025-01-18 08:55:30|2450.13|2438.63|2450.72|2439.22|2450.72|2439.22|2449.08|2437.58|26
1737190540000|2025-01-18 08:55:40|2450.77|2439.27|2450.49|2438.99|2451.39|2439.89|2450|2438.5|22
1737190550000|2025-01-18 08:55:50|2450.55|2439.05|2450.17|2438.67|2451.63|2440.13|2450.17|2438.67|35
1737190560000|2025-01-18 08:56:00|2450.13|2438.63|2450.44|2438.94|2451.37|2439.87|2450.07|2438.57|34
1737190570000|2025-01-18 08:56:10|2450.37|2438.87|2450.66|2439.16|2450.69|2439.19|2450.23|2438.73|27
1737190580000|2025-01-18 08:56:20|2450.7|2439.2|2452.76|2441.26|2452.91|2441.41|2450.19|2438.69|25
1737190590000|2025-01-18 08:56:30|2452.65|2441.15|2453.59|2442.09|2453.59|2442.09|2452.5|2441|28
1737190600000|2025-01-18 08:56:40|2454.23|2442.73|2454.94|2443.44|2455.65|2444.15|2454.23|2442.73|22
1737190610000|2025-01-18 08:56:50|2454.89|2443.39|2456.73|2445.23|2457.72|2446.22|2454.89|2443.39|22
1737190620000|2025-01-18 08:57:00|2456.72|2445.22|2453.02|2441.52|2456.72|2445.22|2452.99|2441.49|33
1737190630000|2025-01-18 08:57:10|2453.18|2441.68|2453.86|2442.36|2455.07|2443.57|2452.6|2441.1|33
1737190640000|2025-01-18 08:57:20|2453.99|2442.49|2453.31|2441.81|2454.46|2442.96|2453.29|2441.79|29
1737190650000|2025-01-18 08:57:30|2453.32|2441.82|2450.18|2438.68|2453.52|2442.02|2450.18|2438.68|30
1737190660000|2025-01-18 08:57:40|2450.2|2438.7|2451.39|2439.89|2451.39|2439.89|2450.19|2438.69|23
1737190670000|2025-01-18 08:57:50|2451.74|2440.24|2452.09|2440.59|2452.37|2440.87|2451.39|2439.89|22
1737190680000|2025-01-18 08:58:00|2452.04|2440.54|2451.59|2440.09|2452.05|2440.55|2451.21|2439.71|24
1737190690000|2025-01-18 08:58:10|2451.56|2440.06|2451.47|2439.97|2452.8|2441.3|2451.47|2439.97|30
1737190700000|2025-01-18 08:58:20|2451.51|2440.01|2451.58|2440.08|2452.65|2441.15|2451.45|2439.95|30
1737190710000|2025-01-18 08:58:30|2451.5|2440|2451.37|2439.87|2451.5|2440|2451.11|2439.61|19
1737190720000|2025-01-18 08:58:40|2451.34|2439.84|2451.5|2440|2451.63|2440.13|2451.34|2439.84|18
1737190730000|2025-01-18 08:58:50|2451.51|2440.01|2452.04|2440.54|2452.08|2440.58|2451.45|2439.95|30
1737190740000|2025-01-18 08:59:00|2452.12|2440.62|2449.73|2438.23|2452.26|2440.76|2449.65|2438.15|32
1737190750000|2025-01-18 08:59:10|2449.71|2438.21|2451.6|2440.1|2451.6|2440.1|2448.93|2437.43|26
1737190760000|2025-01-18 08:59:20|2451.66|2440.16|2450.61|2439.11|2451.66|2440.16|2450.49|2438.99|30
1737190770000|2025-01-18 08:59:30|2450.55|2439.05|2451.82|2440.32|2451.86|2440.36|2450.55|2439.05|18
1737190780000|2025-01-18 08:59:40|2451.85|2440.35|2453.75|2442.25|2454.16|2442.66|2451.49|2439.99|30
1737190790000|2025-01-18 08:59:50|2453.74|2442.24|2454.64|2443.14|2454.8|2443.3|2453.67|2442.17|24
1737190800000|2025-01-18 09:00:00|2454.69|2443.19|2452.17|2440.67|2454.99|2443.49|2451.05|2439.55|36
1737190810000|2025-01-18 09:00:10|2452.19|2440.69|2455.79|2444.29|2455.79|2444.29|2451.99|2440.49|31
1737190820000|2025-01-18 09:00:20|2455.64|2444.14|2456.86|2445.36|2456.92|2445.42|2455.64|2444.14|30
1737190830000|2025-01-18 09:00:30|2457.22|2445.72|2456.34|2444.84|2458.25|2446.75|2456.33|2444.83|21
1737190840000|2025-01-18 09:00:40|2456.6|2445.1|2459.31|2447.81|2459.66|2448.16|2456.31|2444.81|35
1737190850000|2025-01-18 09:00:50|2459.36|2447.86|2458.58|2447.08|2459.54|2448.04|2458.58|2447.08|26
1737190860000|2025-01-18 09:01:00|2458.36|2446.86|2460.85|2449.35|2461.05|2449.55|2458.12|2446.62|30
1737190870000|2025-01-18 09:01:10|2460.9|2449.4|2462.02|2450.52|2462.02|2450.52|2460.82|2449.32|24
1737190880000|2025-01-18 09:01:20|2462.23|2450.73|2457.64|2446.14|2462.72|2451.22|2457.64|2446.14|35
1737190890000|2025-01-18 09:01:30|2457.63|2446.13|2457.91|2446.41|2459.43|2447.93|2457.62|2446.12|28
1737190900000|2025-01-18 09:01:40|2458|2446.5|2458.05|2446.55|2458.57|2447.07|2457.95|2446.45|25
1737190910000|2025-01-18 09:01:50|2457.93|2446.43|2458.04|2446.54|2458.04|2446.54|2457.77|2446.27|22
1737190920000|2025-01-18 09:02:00|2458.12|2446.62|2461.21|2449.71|2461.22|2449.72|2457.5|2446|33
1737190930000|2025-01-18 09:02:10|2461.03|2449.53|2464.67|2453.17|2464.7|2453.2|2461.03|2449.53|29
1737190940000|2025-01-18 09:02:20|2464.66|2453.16|2466.98|2455.48|2466.99|2455.49|2464.65|2453.15|25
1737190950000|2025-01-18 09:02:30|2466.99|2455.49|2466.03|2454.53|2467.03|2455.53|2465.09|2453.59|29
1737190960000|2025-01-18 09:02:40|2466.09|2454.59|2462.67|2451.17|2467.06|2455.56|2462.67|2451.17|36
1737190970000|2025-01-18 09:02:50|2462.56|2451.06|2462.91|2451.41|2463.19|2451.69|2460.74|2449.24|33
1737190980000|2025-01-18 09:03:00|2462.92|2451.42|2461.53|2450.03|2464.02|2452.52|2460.82|2449.32|34
1737190990000|2025-01-18 09:03:10|2461.51|2450.01|2462.78|2451.28|2463.58|2452.08|2461.51|2450.01|31
1737191000000|2025-01-18 09:03:20|2463.06|2451.56|2465|2453.5|2465.03|2453.53|2462.87|2451.37|36
1737191010000|2025-01-18 09:03:30|2465.07|2453.57|2461.04|2449.54|2465.07|2453.57|2461.04|2449.54|36
1737191020000|2025-01-18 09:03:40|2461.14|2449.64|2456.18|2444.68|2461.14|2449.64|2456.18|2444.68|40
1737191030000|2025-01-18 09:03:50|2455.94|2444.44|2456.69|2445.19|2456.69|2445.19|2454.32|2442.82|36
1737191040000|2025-01-18 09:04:00|2456.75|2445.25|2453.78|2442.28|2456.93|2445.43|2453.78|2442.28|39
1737191050000|2025-01-18 09:04:10|2453.7|2442.2|2450.18|2438.68|2454.92|2443.42|2449.79|2438.29|38
1737191060000|2025-01-18 09:04:20|2450.19|2438.69|2451.93|2440.43|2451.93|2440.43|2449.1|2437.6|32
1737191070000|2025-01-18 09:04:30|2451.77|2440.27|2451.46|2439.96|2452.42|2440.92|2450.22|2438.72|29
1737191080000|2025-01-18 09:04:40|2451.32|2439.82|2452.13|2440.63|2452.25|2440.75|2451|2439.5|32
1737191090000|2025-01-18 09:04:50|2452.14|2440.64|2452.11|2440.61|2452.14|2440.64|2451.03|2439.53|28
1737191100000|2025-01-18 09:05:00|2451.59|2440.09|2449.26|2437.76|2452.86|2441.36|2449.26|2437.76|34
1737191110000|2025-01-18 09:05:10|2449.2|2437.7|2450.01|2438.51|2450.25|2438.75|2448.54|2437.04|38
1737191120000|2025-01-18 09:05:20|2450.04|2438.54|2451.27|2439.77|2451.27|2439.77|2449.28|2437.78|28
1737191130000|2025-01-18 09:05:30|2451.59|2440.09|2450.96|2439.46|2452.03|2440.53|2450.93|2439.43|19
1737191140000|2025-01-18 09:05:40|2450.95|2439.45|2451.04|2439.54|2452.12|2440.62|2450.95|2439.45|20
1737191150000|2025-01-18 09:05:50|2451.05|2439.55|2448.23|2436.73|2451.05|2439.55|2448.23|2436.73|26
1737191160000|2025-01-18 09:06:00|2448.22|2436.72|2448.05|2436.55|2448.22|2436.72|2447.86|2436.36|20
1737191170000|2025-01-18 09:06:10|2448.04|2436.54|2446.57|2435.07|2448.04|2436.54|2446.25|2434.75|29
1737191180000|2025-01-18 09:06:20|2446.63|2435.13|2445.25|2433.75|2446.73|2435.23|2445.19|2433.69|34
1737191190000|2025-01-18 09:06:30|2445.2|2433.7|2445.02|2433.52|2445.2|2433.7|2445.02|2433.52|16
1737191200000|2025-01-18 09:06:40|2445.03|2433.53|2446.16|2434.66|2446.16|2434.66|2444.47|2432.97|27
1737191210000|2025-01-18 09:06:50|2446.07|2434.57|2445.91|2434.41|2446.12|2434.62|2445.77|2434.27|18
1737191220000|2025-01-18 09:07:00|2445.84|2434.34|2442.75|2431.25|2445.84|2434.34|2442.45|2430.95|30
1737191230000|2025-01-18 09:07:10|2442.62|2431.12|2441.24|2429.74|2442.75|2431.25|2441.2|2429.7|26
1737191240000|2025-01-18 09:07:20|2441.25|2429.75|2441.52|2430.02|2442.86|2431.36|2441.25|2429.75|24
1737191250000|2025-01-18 09:07:30|2441.49|2429.99|2441.58|2430.08|2441.65|2430.15|2439.73|2428.23|29
1737191260000|2025-01-18 09:07:40|2441.65|2430.15|2438.17|2426.67|2441.94|2430.44|2438.17|2426.67|29
1737191270000|2025-01-18 09:07:50|2438.54|2427.04|2438.79|2427.29|2439.03|2427.53|2438.43|2426.93|18
1737191280000|2025-01-18 09:08:00|2438.26|2426.76|2439.05|2427.55|2439.93|2428.43|2438.26|2426.76|20
1737191290000|2025-01-18 09:08:10|2438.76|2427.26|2437.3|2425.8|2438.76|2427.26|2437.1|2425.6|33
1737191300000|2025-01-18 09:08:20|2437.78|2426.28|2439.17|2427.67|2439.84|2428.34|2437.58|2426.08|29
1737191310000|2025-01-18 09:08:30|2438.7|2427.2|2437.58|2426.08|2438.78|2427.28|2437.15|2425.65|30
1737191320000|2025-01-18 09:08:40|2437.3|2425.8|2437.93|2426.43|2437.94|2426.44|2437.17|2425.67|18
1737191330000|2025-01-18 09:08:50|2437.65|2426.15|2437|2425.5|2438.28|2426.78|2436.99|2425.49|28
1737191340000|2025-01-18 09:09:00|2437.34|2425.84|2437.43|2425.93|2437.66|2426.16|2437.05|2425.55|20
1737191350000|2025-01-18 09:09:10|2437.42|2425.92|2435.62|2424.12|2437.42|2425.92|2435.28|2423.78|24
1737191360000|2025-01-18 09:09:20|2435.72|2424.22|2433.11|2421.61|2435.72|2424.22|2433.03|2421.53|33
1737191370000|2025-01-18 09:09:30|2432.84|2421.34|2435.76|2424.26|2435.76|2424.26|2432.77|2421.27|28
1737191380000|2025-01-18 09:09:40|2435.85|2424.35|2435.74|2424.24|2435.97|2424.47|2433.12|2421.62|30
1737191390000|2025-01-18 09:09:50|2435.54|2424.04|2437.2|2425.7|2437.2|2425.7|2435.46|2423.96|23
1737191400000|2025-01-18 09:10:00|2437.37|2425.87|2435.4|2423.9|2437.38|2425.88|2434.88|2423.38|30
1737191410000|2025-01-18 09:10:10|2435.55|2424.05|2433.11|2421.61|2435.83|2424.33|2433.05|2421.55|28
1737191420000|2025-01-18 09:10:20|2433.1|2421.6|2434.13|2422.63|2435.81|2424.31|2433.1|2421.6|27
1737191430000|2025-01-18 09:10:30|2434.1|2422.6|2434.08|2422.58|2434.12|2422.62|2434.08|2422.58|11
1737191440000|2025-01-18 09:10:40|2433.91|2422.41|2435.03|2423.53|2436.07|2424.57|2433|2421.5|31
1737191450000|2025-01-18 09:10:50|2435.01|2423.51|2436.22|2424.72|2436.22|2424.72|2435.01|2423.51|20
1737191460000|2025-01-18 09:11:00|2436.38|2424.88|2434.99|2423.49|2437.04|2425.54|2434.42|2422.92|26
1737191470000|2025-01-18 09:11:10|2435.01|2423.51|2433.2|2421.7|2435.01|2423.51|2433.19|2421.69|21
1737191480000|2025-01-18 09:11:20|2433.19|2421.69|2433.03|2421.53|2433.19|2421.69|2432.68|2421.18|19
1737191490000|2025-01-18 09:11:30|2433.02|2421.52|2433.63|2422.13|2433.88|2422.38|2432.91|2421.41|22
1737191500000|2025-01-18 09:11:40|2434.06|2422.56|2435.7|2424.2|2435.9|2424.4|2434.06|2422.56|33
1737191510000|2025-01-18 09:11:50|2435.72|2424.22|2436.51|2425.01|2436.93|2425.43|2435.72|2424.22|24
1737191520000|2025-01-18 09:12:00|2436.92|2425.42|2434.8|2423.3|2437.03|2425.53|2434.8|2423.3|23
1737191530000|2025-01-18 09:12:10|2434.83|2423.33|2433.5|2422|2434.83|2423.33|2433.37|2421.87|20
1737191540000|2025-01-18 09:12:20|2433.58|2422.08|2433.12|2421.62|2433.58|2422.08|2433.12|2421.62|14
1737191550000|2025-01-18 09:12:30|2433.03|2421.53|2433.19|2421.69|2433.32|2421.82|2432.65|2421.15|21
1737191560000|2025-01-18 09:12:40|2433.18|2421.68|2433.58|2422.08|2433.62|2422.12|2433.18|2421.68|10
1737191570000|2025-01-18 09:12:50|2433.54|2422.04|2435.64|2424.14|2436.07|2424.57|2433.54|2422.04|23
1737191580000|2025-01-18 09:13:00|2435.59|2424.09|2434.42|2422.92|2435.59|2424.09|2434.02|2422.52|29
1737191590000|2025-01-18 09:13:10|2434.88|2423.38|2433.61|2422.11|2434.94|2423.44|2433.6|2422.1|24
1737191600000|2025-01-18 09:13:20|2433.69|2422.19|2435.77|2424.27|2435.79|2424.29|2433.69|2422.19|21
1737191610000|2025-01-18 09:13:30|2435.7|2424.2|2435.83|2424.33|2436.18|2424.68|2435.48|2423.98|12
1737191620000|2025-01-18 09:13:40|2435.82|2424.32|2435.97|2424.47|2436.35|2424.85|2435.6|2424.1|24
1737191630000|2025-01-18 09:13:50|2436.19|2424.69|2438.58|2427.08|2438.58|2427.08|2436.07|2424.57|25
1737191640000|2025-01-18 09:14:00|2438.23|2426.73|2436.07|2424.57|2438.23|2426.73|2436.07|2424.57|33
1737191650000|2025-01-18 09:14:10|2436.06|2424.56|2436.09|2424.59|2436.43|2424.93|2434.8|2423.3|26
1737191660000|2025-01-18 09:14:20|2435.67|2424.17|2436.69|2425.19|2436.92|2425.42|2435.44|2423.94|24
1737191670000|2025-01-18 09:14:30|2436.5|2425|2438.5|2427|2438.55|2427.05|2436.5|2425|23
1737191680000|2025-01-18 09:14:40|2438.49|2426.99|2436.64|2425.14|2438.53|2427.03|2436.28|2424.78|26
1737191690000|2025-01-18 09:14:50|2436.56|2425.06|2436.22|2424.72|2436.66|2425.16|2436.04|2424.54|17
1737191700000|2025-01-18 09:15:00|2436.31|2424.81|2438.29|2426.79|2439.26|2427.76|2436.31|2424.81|33
1737191710000|2025-01-18 09:15:10|2438.82|2427.32|2437.9|2426.4|2439.33|2427.83|2437.77|2426.27|34
1737191720000|2025-01-18 09:15:20|2438.01|2426.51|2436.18|2424.68|2438.34|2426.84|2436.15|2424.65|33
1737191730000|2025-01-18 09:15:30|2436.17|2424.67|2435.55|2424.05|2436.92|2425.42|2435.36|2423.86|31
1737191740000|2025-01-18 09:15:40|2435.72|2424.22|2435.85|2424.35|2436.4|2424.9|2435.64|2424.14|18
1737191750000|2025-01-18 09:15:50|2435.97|2424.47|2434.09|2422.59|2435.98|2424.48|2434.09|2422.59|23
1737191760000|2025-01-18 09:16:00|2434.14|2422.64|2436.91|2425.41|2437.4|2425.9|2434.14|2422.64|34
1737191770000|2025-01-18 09:16:10|2436.9|2425.4|2436.34|2424.84|2437.35|2425.85|2436.28|2424.78|31
1737191780000|2025-01-18 09:16:20|2436.35|2424.85|2438.15|2426.65|2438.15|2426.65|2435.75|2424.25|28
1737191790000|2025-01-18 09:16:30|2438.16|2426.66|2437.53|2426.03|2439.76|2428.26|2437.46|2425.96|31
1737191800000|2025-01-18 09:16:40|2437.46|2425.96|2436.2|2424.7|2437.9|2426.4|2436.04|2424.54|31
1737191810000|2025-01-18 09:16:50|2435.81|2424.31|2437.42|2425.92|2437.42|2425.92|2435.18|2423.68|27
1737191820000|2025-01-18 09:17:00|2437.18|2425.68|2435.27|2423.77|2437.43|2425.93|2435.11|2423.61|35
1737191830000|2025-01-18 09:17:10|2435.45|2423.95|2436.79|2425.29|2436.79|2425.29|2435.09|2423.59|31
1737191840000|2025-01-18 09:17:20|2436.95|2425.45|2437.41|2425.91|2437.5|2426|2436.81|2425.31|32
1737191850000|2025-01-18 09:17:30|2437.42|2425.92|2437.03|2425.53|2437.42|2425.92|2436.83|2425.33|24
1737191860000|2025-01-18 09:17:40|2437.02|2425.52|2435.76|2424.26|2437.34|2425.84|2435.76|2424.26|27
1737191870000|2025-01-18 09:17:50|2435.77|2424.27|2434.88|2423.38|2436.05|2424.55|2434.88|2423.38|22
1737191880000|2025-01-18 09:18:00|2434.69|2423.19|2434.41|2422.91|2435.03|2423.53|2433.91|2422.41|30
1737191890000|2025-01-18 09:18:10|2434.95|2423.45|2434.47|2422.97|2435.23|2423.73|2433.9|2422.4|31
1737191900000|2025-01-18 09:18:20|2434.55|2423.05|2437.57|2426.07|2437.57|2426.07|2434.48|2422.98|24
1737191910000|2025-01-18 09:18:30|2437.92|2426.42|2436.25|2424.75|2437.92|2426.42|2436.22|2424.72|27
1737191920000|2025-01-18 09:18:40|2436.26|2424.76|2438.83|2427.33|2439|2427.5|2436.25|2424.75|28
1737191930000|2025-01-18 09:18:50|2438.84|2427.34|2440.19|2428.69|2440.68|2429.18|2438.84|2427.34|30
1737191940000|2025-01-18 09:19:00|2440.11|2428.61|2439.96|2428.46|2440.22|2428.72|2438.57|2427.07|33
1737191950000|2025-01-18 09:19:10|2439.86|2428.36|2440.05|2428.55|2440.2|2428.7|2439.46|2427.96|25
1737191960000|2025-01-18 09:19:20|2440.18|2428.68|2439.49|2427.99|2440.29|2428.79|2438.22|2426.72|30
1737191970000|2025-01-18 09:19:30|2439.79|2428.29|2441.56|2430.06|2441.59|2430.09|2439.79|2428.29|32
1737191980000|2025-01-18 09:19:40|2441.57|2430.07|2440.51|2429.01|2441.64|2430.14|2440.38|2428.88|26
1737191990000|2025-01-18 09:19:50|2440.68|2429.18|2442.05|2430.55|2442.1|2430.6|2440.34|2428.84|29
1737192000000|2025-01-18 09:20:00|2442.02|2430.52|2439.84|2428.34|2442.02|2430.52|2439.84|2428.34|34
1737192010000|2025-01-18 09:20:10|2438.84|2427.34|2439.62|2428.12|2439.62|2428.12|2438.76|2427.26|34
1737192020000|2025-01-18 09:20:20|2439.88|2428.38|2442.82|2431.32|2443.03|2431.53|2439.87|2428.37|34
1737192030000|2025-01-18 09:20:30|2442.78|2431.28|2443.97|2432.47|2444.78|2433.28|2442.14|2430.64|32
1737192040000|2025-01-18 09:20:40|2443.87|2432.37|2443.35|2431.85|2443.95|2432.45|2442.5|2431|34
1737192050000|2025-01-18 09:20:50|2443.43|2431.93|2445.55|2434.05|2445.82|2434.32|2443.43|2431.93|30
1737192060000|2025-01-18 09:21:00|2445.3|2433.8|2441.18|2429.68|2445.54|2434.04|2440.54|2429.04|37
1737192070000|2025-01-18 09:21:10|2441.22|2429.72|2439.28|2427.78|2441.22|2429.72|2439.28|2427.78|32
1737192080000|2025-01-18 09:21:20|2439.35|2427.85|2437.52|2426.02|2439.38|2427.88|2437.27|2425.77|25
1737192090000|2025-01-18 09:21:30|2437.51|2426.01|2437.55|2426.05|2438|2426.5|2437.13|2425.63|25
1737192100000|2025-01-18 09:21:40|2437.04|2425.54|2434.92|2423.42|2437.04|2425.54|2434.63|2423.13|34
1737192110000|2025-01-18 09:21:50|2434.82|2423.32|2435.2|2423.7|2435.65|2424.15|2434.82|2423.32|23
1737192120000|2025-01-18 09:22:00|2435.39|2423.89|2433.2|2421.7|2435.46|2423.96|2433.2|2421.7|26
1737192130000|2025-01-18 09:22:10|2432.9|2421.4|2434.76|2423.26|2435.58|2424.08|2432.9|2421.4|31
1737192140000|2025-01-18 09:22:20|2434.74|2423.24|2434.82|2423.32|2434.98|2423.48|2434.73|2423.23|15
1737192150000|2025-01-18 09:22:30|2434.9|2423.4|2433.9|2422.4|2434.9|2423.4|2433.47|2421.97|26
1737192160000|2025-01-18 09:22:40|2433.98|2422.48|2434.7|2423.2|2434.74|2423.24|2433.98|2422.48|17
1737192170000|2025-01-18 09:22:50|2434.59|2423.09|2432.79|2421.29|2434.59|2423.09|2432.3|2420.8|35
1737192180000|2025-01-18 09:23:00|2432.73|2421.23|2429.53|2418.03|2432.91|2421.41|2429.33|2417.83|34
1737192190000|2025-01-18 09:23:10|2429.51|2418.01|2426.57|2415.07|2429.51|2418.01|2426.53|2415.03|36
1737192200000|2025-01-18 09:23:20|2426.64|2415.14|2430.17|2418.67|2430.18|2418.68|2426.47|2414.97|36
1737192210000|2025-01-18 09:23:30|2430.18|2418.68|2426.6|2415.1|2430.54|2419.04|2426.57|2415.07|35
1737192220000|2025-01-18 09:23:40|2426.55|2415.05|2424.96|2413.46|2426.85|2415.35|2424.24|2412.74|36
1737192230000|2025-01-18 09:23:50|2424.97|2413.47|2424.26|2412.76|2424.97|2413.47|2423.63|2412.13|30
1737192240000|2025-01-18 09:24:00|2424.78|2413.28|2425.64|2414.14|2426.79|2415.29|2424.76|2413.26|29
1737192250000|2025-01-18 09:24:10|2425.51|2414.01|2425.08|2413.58|2425.73|2414.23|2425.02|2413.52|23
1737192260000|2025-01-18 09:24:20|2425.09|2413.59|2424.11|2412.61|2425.09|2413.59|2424.11|2412.61|32
1737192270000|2025-01-18 09:24:30|2424.1|2412.6|2424.14|2412.64|2424.74|2413.24|2423.97|2412.47|19
1737192280000|2025-01-18 09:24:40|2424.93|2413.43|2424.2|2412.7|2425.31|2413.81|2424.05|2412.55|30
1737192290000|2025-01-18 09:24:50|2424.19|2412.69|2424|2412.5|2424.37|2412.87|2423.54|2412.04|29
1737192300000|2025-01-18 09:25:00|2424.12|2412.62|2427.24|2415.74|2427.24|2415.74|2424|2412.5|31
1737192310000|2025-01-18 09:25:10|2427.23|2415.73|2428.63|2417.13|2428.63|2417.13|2426.98|2415.48|31
1737192320000|2025-01-18 09:25:20|2429.07|2417.57|2431.05|2419.55|2431.07|2419.57|2429.07|2417.57|23
1737192330000|2025-01-18 09:25:30|2431|2419.5|2431.15|2419.65|2432.18|2420.68|2431|2419.5|16
1737192340000|2025-01-18 09:25:40|2430.83|2419.33|2429.09|2417.59|2430.83|2419.33|2429.01|2417.51|26
1737192350000|2025-01-18 09:25:50|2429.12|2417.62|2429.59|2418.09|2429.59|2418.09|2428.84|2417.34|21
1737192360000|2025-01-18 09:26:00|2429.55|2418.05|2435.44|2423.94|2435.97|2424.47|2429.54|2418.04|29
1737192370000|2025-01-18 09:26:10|2435.24|2423.74|2439.46|2427.96|2439.46|2427.96|2433.13|2421.63|34
1737192380000|2025-01-18 09:26:20|2440.03|2428.53|2439.55|2428.05|2440.36|2428.86|2438.16|2426.66|26
1737192390000|2025-01-18 09:26:30|2439.71|2428.21|2439.55|2428.05|2440.59|2429.09|2439.26|2427.76|24
1737192400000|2025-01-18 09:26:40|2439.42|2427.92|2437.29|2425.79|2439.42|2427.92|2436.6|2425.1|33
1737192410000|2025-01-18 09:26:50|2437.46|2425.96|2437.98|2426.48|2437.98|2426.48|2437.01|2425.51|33
1737192420000|2025-01-18 09:27:00|2438.22|2426.72|2437.03|2425.53|2438.93|2427.43|2435.91|2424.41|34
1737192430000|2025-01-18 09:27:10|2437.04|2425.54|2434.83|2423.33|2437.69|2426.19|2434.76|2423.26|36
1737192440000|2025-01-18 09:27:20|2434.9|2423.4|2434.86|2423.36|2434.99|2423.49|2434.8|2423.3|22
1737192450000|2025-01-18 09:27:30|2434.71|2423.21|2433.26|2421.76|2434.71|2423.21|2432.15|2420.65|31
1737192460000|2025-01-18 09:27:40|2433.13|2421.63|2431.83|2420.33|2433.18|2421.68|2431.77|2420.27|18
1737192470000|2025-01-18 09:27:50|2431.82|2420.32|2431.01|2419.51|2431.85|2420.35|2430.75|2419.25|21
1737192480000|2025-01-18 09:28:00|2431.08|2419.58|2432.51|2421.01|2432.56|2421.06|2431.08|2419.58|29
1737192490000|2025-01-18 09:28:10|2432.6|2421.1|2434|2422.5|2434|2422.5|2432.6|2421.1|22
1737192500000|2025-01-18 09:28:20|2434.24|2422.74|2435.74|2424.24|2436.08|2424.58|2434.24|2422.74|25
1737192510000|2025-01-18 09:28:30|2435.75|2424.25|2436.12|2424.62|2436.12|2424.62|2435.71|2424.21|13
1737192520000|2025-01-18 09:28:40|2436.1|2424.6|2435.74|2424.24|2436.1|2424.6|2435.6|2424.1|16
1737192530000|2025-01-18 09:28:50|2435.72|2424.22|2435.99|2424.49|2435.99|2424.49|2433.92|2422.42|28
1737192540000|2025-01-18 09:29:00|2435.88|2424.38|2436.67|2425.17|2436.85|2425.35|2435.77|2424.27|15
1737192550000|2025-01-18 09:29:10|2436.58|2425.08|2436.54|2425.04|2436.58|2425.08|2435.83|2424.33|23
1737192560000|2025-01-18 09:29:20|2436.88|2425.38|2436.95|2425.45|2437.08|2425.58|2436.85|2425.35|17
1737192570000|2025-01-18 09:29:30|2436.89|2425.39|2436.44|2424.94|2437.04|2425.54|2436.36|2424.86|15
1737192580000|2025-01-18 09:29:40|2436.65|2425.15|2435.46|2423.96|2436.65|2425.15|2435.35|2423.85|19
1737192590000|2025-01-18 09:29:50|2435.54|2424.04|2434.87|2423.37|2435.94|2424.44|2434.87|2423.37|13
1737192600000|2025-01-18 09:30:00|2435.14|2423.64|2433.58|2422.08|2435.14|2423.64|2433.17|2421.67|36
1737192610000|2025-01-18 09:30:10|2433.35|2421.85|2432.01|2420.51|2433.64|2422.14|2431.86|2420.36|28
1737192620000|2025-01-18 09:30:20|2432|2420.5|2431.8|2420.3|2433.67|2422.17|2431.78|2420.28|29
1737192630000|2025-01-18 09:30:30|2431.73|2420.23|2431.2|2419.7|2431.99|2420.49|2431.14|2419.64|29
1737192640000|2025-01-18 09:30:40|2431.15|2419.65|2428.87|2417.37|2431.21|2419.71|2428.4|2416.9|28
1737192650000|2025-01-18 09:30:50|2428.88|2417.38|2429.65|2418.15|2430.12|2418.62|2428.71|2417.21|28
1737192660000|2025-01-18 09:31:00|2429.83|2418.33|2427.18|2415.68|2429.83|2418.33|2427.09|2415.59|29
1737192670000|2025-01-18 09:31:10|2427.19|2415.69|2428.75|2417.25|2428.76|2417.26|2427.19|2415.69|27
1737192680000|2025-01-18 09:31:20|2428.76|2417.26|2429.03|2417.53|2429.69|2418.19|2428.67|2417.17|28
1737192690000|2025-01-18 09:31:30|2429.05|2417.55|2429.67|2418.17|2429.76|2418.26|2428.87|2417.37|27
1737192700000|2025-01-18 09:31:40|2429.48|2417.98|2429.75|2418.25|2429.76|2418.26|2428.84|2417.34|28
1737192710000|2025-01-18 09:31:50|2429.78|2418.28|2428.86|2417.36|2429.78|2418.28|2428.75|2417.25|19
1737192720000|2025-01-18 09:32:00|2428.9|2417.4|2426.62|2415.12|2429.53|2418.03|2426.54|2415.04|33
1737192730000|2025-01-18 09:32:10|2426.56|2415.06|2425.08|2413.58|2426.84|2415.34|2424.9|2413.4|31
1737192740000|2025-01-18 09:32:20|2424.92|2413.42|2424.3|2412.8|2424.92|2413.42|2422.84|2411.34|26
1737192750000|2025-01-18 09:32:30|2424.27|2412.77|2423.34|2411.84|2424.59|2413.09|2422|2410.5|24
1737192760000|2025-01-18 09:32:40|2423.38|2411.88|2423.13|2411.63|2423.72|2412.22|2423.07|2411.57|19
1737192770000|2025-01-18 09:32:50|2423.12|2411.62|2422.2|2410.7|2423.17|2411.67|2422.17|2410.67|28
1737192780000|2025-01-18 09:33:00|2422.19|2410.69|2422.18|2410.68|2422.68|2411.18|2422.04|2410.54|27
1737192790000|2025-01-18 09:33:10|2421.92|2410.42|2422.29|2410.79|2422.93|2411.43|2421.53|2410.03|29
1737192800000|2025-01-18 09:33:20|2422.26|2410.76|2423.59|2412.09|2423.59|2412.09|2422.05|2410.55|27
1737192810000|2025-01-18 09:33:30|2423.57|2412.07|2423.09|2411.59|2423.62|2412.12|2422.95|2411.45|29
1737192820000|2025-01-18 09:33:40|2423.07|2411.57|2425.4|2413.9|2425.49|2413.99|2423.06|2411.56|25
1737192830000|2025-01-18 09:33:50|2425.56|2414.06|2426.43|2414.93|2426.57|2415.07|2425.05|2413.55|28
1737192840000|2025-01-18 09:34:00|2426.57|2415.07|2424.84|2413.34|2426.76|2415.26|2424.69|2413.19|30
1737192850000|2025-01-18 09:34:10|2424.83|2413.33|2423.55|2412.05|2424.95|2413.45|2423.5|2412|23
1737192860000|2025-01-18 09:34:20|2423.59|2412.09|2422.6|2411.1|2423.68|2412.18|2421.5|2410|34
1737192870000|2025-01-18 09:34:30|2422.51|2411.01|2420.39|2408.89|2422.6|2411.1|2420.39|2408.89|29
1737192880000|2025-01-18 09:34:40|2420.4|2408.9|2421.51|2410.01|2421.78|2410.28|2420.4|2408.9|28
1737192890000|2025-01-18 09:34:50|2421.54|2410.04|2423.43|2411.93|2423.51|2412.01|2421.51|2410.01|19
1737192900000|2025-01-18 09:35:00|2423.33|2411.83|2423.34|2411.84|2424.54|2413.04|2422.78|2411.28|30
1737192910000|2025-01-18 09:35:10|2423.33|2411.83|2425.73|2414.23|2425.84|2414.34|2423.33|2411.83|35
1737192920000|2025-01-18 09:35:20|2425.82|2414.32|2425.55|2414.05|2425.82|2414.32|2424.96|2413.46|26
1737192930000|2025-01-18 09:35:30|2425.51|2414.01|2427.04|2415.54|2427.08|2415.58|2425.51|2414.01|17
1737192940000|2025-01-18 09:35:40|2427|2415.5|2427.32|2415.82|2427.52|2416.02|2426.81|2415.31|31
1737192950000|2025-01-18 09:35:50|2427.35|2415.85|2429|2417.5|2429.01|2417.51|2427.22|2415.72|29
1737192960000|2025-01-18 09:36:00|2428.79|2417.29|2425.74|2414.24|2428.79|2417.29|2425.74|2414.24|28
1737192970000|2025-01-18 09:36:10|2425.58|2414.08|2425.92|2414.42|2425.92|2414.42|2425.08|2413.58|24
1737192980000|2025-01-18 09:36:20|2425.74|2414.24|2425.7|2414.2|2426.74|2415.24|2425.7|2414.2|27
1737192990000|2025-01-18 09:36:30|2425.77|2414.27|2426.71|2415.21|2427.09|2415.59|2425.77|2414.27|27
1737193000000|2025-01-18 09:36:40|2426.65|2415.15|2428.91|2417.41|2429.08|2417.58|2426.54|2415.04|30
1737193010000|2025-01-18 09:36:50|2428.89|2417.39|2428.23|2416.73|2428.93|2417.43|2428.23|2416.73|28
1737193020000|2025-01-18 09:37:00|2428.24|2416.74|2428.19|2416.69|2429|2417.5|2428.06|2416.56|22
1737193030000|2025-01-18 09:37:10|2428.28|2416.78|2427.03|2415.53|2428.82|2417.32|2427.01|2415.51|34
1737193040000|2025-01-18 09:37:20|2426.99|2415.49|2426.16|2414.66|2427.11|2415.61|2425.96|2414.46|32
1737193050000|2025-01-18 09:37:30|2426.1|2414.6|2426.38|2414.88|2426.84|2415.34|2426.1|2414.6|24
1737193060000|2025-01-18 09:37:40|2426.39|2414.89|2429.48|2417.98|2429.49|2417.99|2426.36|2414.86|33
1737193070000|2025-01-18 09:37:50|2429.69|2418.19|2430.92|2419.42|2431.02|2419.52|2429.11|2417.61|27
1737193080000|2025-01-18 09:38:00|2431.31|2419.81|2429.37|2417.87|2431.31|2419.81|2429.11|2417.61|28
1737193090000|2025-01-18 09:38:10|2429.36|2417.86|2428.64|2417.14|2429.37|2417.87|2428.52|2417.02|28
1737193100000|2025-01-18 09:38:20|2428.65|2417.15|2427.62|2416.12|2429.23|2417.73|2427.62|2416.12|31
1737193110000|2025-01-18 09:38:30|2427.6|2416.1|2425.16|2413.66|2427.6|2416.1|2425.16|2413.66|31
1737193120000|2025-01-18 09:38:40|2425.11|2413.61|2424.76|2413.26|2425.78|2414.28|2424.02|2412.52|29
1737193130000|2025-01-18 09:38:50|2424.66|2413.16|2423.88|2412.38|2424.9|2413.4|2423.88|2412.38|23
1737193140000|2025-01-18 09:39:00|2423.71|2412.21|2422.79|2411.29|2424.16|2412.66|2422.65|2411.15|23
1737193150000|2025-01-18 09:39:10|2422.63|2411.13|2422.24|2410.74|2423|2411.5|2421.9|2410.4|25
1737193160000|2025-01-18 09:39:20|2422.08|2410.58|2419.55|2408.05|2422.49|2410.99|2419.18|2407.68|34
1737193170000|2025-01-18 09:39:30|2419.57|2408.07|2420.05|2408.55|2420.17|2408.67|2418.81|2407.31|29
1737193180000|2025-01-18 09:39:40|2419.96|2408.46|2420.07|2408.57|2420.28|2408.78|2419.73|2408.23|26
1737193190000|2025-01-18 09:39:50|2420.05|2408.55|2420.08|2408.58|2420.28|2408.78|2419.8|2408.3|25
1737193200000|2025-01-18 09:40:00|2420.07|2408.57|2419.94|2408.44|2420.84|2409.34|2419.93|2408.43|26
1737193210000|2025-01-18 09:40:10|2420.14|2408.64|2420.26|2408.76|2420.91|2409.41|2419.81|2408.31|28
1737193220000|2025-01-18 09:40:20|2420.35|2408.85|2418.87|2407.37|2420.9|2409.4|2418.87|2407.37|28
1737193230000|2025-01-18 09:40:30|2418.83|2407.33|2419.05|2407.55|2419.08|2407.58|2418.79|2407.29|19
1737193240000|2025-01-18 09:40:40|2419.04|2407.54|2417.08|2405.58|2419.05|2407.55|2416.87|2405.37|22
1737193250000|2025-01-18 09:40:50|2417.17|2405.67|2417.74|2406.24|2418.6|2407.1|2417.17|2405.67|26
1737193260000|2025-01-18 09:41:00|2417.68|2406.18|2418.66|2407.16|2419.02|2407.52|2416.99|2405.49|31
1737193270000|2025-01-18 09:41:10|2418.92|2407.42|2420.02|2408.52|2420.02|2408.52|2418.65|2407.15|17
1737193280000|2025-01-18 09:41:20|2419.87|2408.37|2419.32|2407.82|2420.02|2408.52|2419.25|2407.75|22
1737193290000|2025-01-18 09:41:30|2419.31|2407.81|2419.12|2407.62|2419.51|2408.01|2418.29|2406.79|30
1737193300000|2025-01-18 09:41:40|2419.03|2407.53|2419.11|2407.61|2419.12|2407.62|2418.88|2407.38|26
1737193310000|2025-01-18 09:41:50|2419.1|2407.6|2420.97|2409.47|2420.97|2409.47|2419.1|2407.6|19
1737193320000|2025-01-18 09:42:00|2420.83|2409.33|2419.14|2407.64|2420.83|2409.33|2419.09|2407.59|16
1737193330000|2025-01-18 09:42:10|2419.05|2407.55|2418.78|2407.28|2419.05|2407.55|2418.69|2407.19|18
1737193340000|2025-01-18 09:42:20|2418.84|2407.34|2417.92|2406.42|2418.84|2407.34|2417.01|2405.51|26
1737193350000|2025-01-18 09:42:30|2417.93|2406.43|2416.89|2405.39|2418.03|2406.53|2416.63|2405.13|24
1737193360000|2025-01-18 09:42:40|2417.01|2405.51|2418.06|2406.56|2418.11|2406.61|2417.01|2405.51|12
1737193370000|2025-01-18 09:42:50|2417.2|2405.7|2413.2|2401.7|2417.2|2405.7|2413.11|2401.61|33
1737193380000|2025-01-18 09:43:00|2413.13|2401.63|2414.01|2402.51|2414.12|2402.62|2413.13|2401.63|32
1737193390000|2025-01-18 09:43:10|2413.98|2402.48|2414|2402.5|2414.01|2402.51|2413.67|2402.17|27
1737193400000|2025-01-18 09:43:20|2413.93|2402.43|2414.87|2403.37|2414.87|2403.37|2413.81|2402.31|17
1737193410000|2025-01-18 09:43:30|2414.97|2403.47|2414.81|2403.31|2415.26|2403.76|2414.21|2402.71|21
1737193420000|2025-01-18 09:43:40|2414.98|2403.48|2414.85|2403.35|2416.34|2404.84|2414.85|2403.35|31
1737193430000|2025-01-18 09:43:50|2415.01|2403.51|2414.93|2403.43|2415.62|2404.12|2414.81|2403.31|30
1737193440000|2025-01-18 09:44:00|2415.02|2403.52|2414.91|2403.41|2415.43|2403.93|2414.88|2403.38|14
1737193450000|2025-01-18 09:44:10|2413.99|2402.49|2413.78|2402.28|2413.99|2402.49|2413.39|2401.89|26
1737193460000|2025-01-18 09:44:20|2413.77|2402.27|2417.1|2405.6|2417.1|2405.6|2413.71|2402.21|34
1737193470000|2025-01-18 09:44:30|2417.13|2405.63|2418.03|2406.53|2418.06|2406.56|2416.5|2405|33
1737193480000|2025-01-18 09:44:40|2417.87|2406.37|2418.87|2407.37|2418.88|2407.38|2417.3|2405.8|31
1737193490000|2025-01-18 09:44:50|2418.91|2407.41|2420.22|2408.72|2420.25|2408.75|2418.86|2407.36|31
1737193500000|2025-01-18 09:45:00|2419.93|2408.43|2419.99|2408.49|2420.91|2409.41|2419.65|2408.15|28
1737193510000|2025-01-18 09:45:10|2419.97|2408.47|2419.73|2408.23|2420.03|2408.53|2419.73|2408.23|28
1737193520000|2025-01-18 09:45:20|2419.93|2408.43|2418.51|2407.01|2420|2408.5|2418.26|2406.76|30
1737193530000|2025-01-18 09:45:30|2418.5|2407|2418.75|2407.25|2418.75|2407.25|2418.17|2406.67|34
1737193540000|2025-01-18 09:45:40|2418.72|2407.22|2417.51|2406.01|2418.75|2407.25|2417.18|2405.68|27
1737193550000|2025-01-18 09:45:50|2417.64|2406.14|2415|2403.5|2417.69|2406.19|2414.99|2403.49|28
1737193560000|2025-01-18 09:46:00|2415.15|2403.65|2415.02|2403.52|2415.8|2404.3|2414.84|2403.34|39
1737193570000|2025-01-18 09:46:10|2415.01|2403.51|2416.13|2404.63|2416.13|2404.63|2414.76|2403.26|34
1737193580000|2025-01-18 09:46:20|2416.17|2404.67|2417.83|2406.33|2417.98|2406.48|2416.17|2404.67|29
1737193590000|2025-01-18 09:46:30|2417.9|2406.4|2416.89|2405.39|2417.97|2406.47|2416.79|2405.29|29
1737193600000|2025-01-18 09:46:40|2416.95|2405.45|2414.97|2403.47|2417.01|2405.51|2414.94|2403.44|29
1737193610000|2025-01-18 09:46:50|2414.96|2403.46|2415.57|2404.07|2415.65|2404.15|2414.78|2403.28|30
1737193620000|2025-01-18 09:47:00|2415.63|2404.13|2414.86|2403.36|2416.03|2404.53|2414.06|2402.56|31
1737193630000|2025-01-18 09:47:10|2414.87|2403.37|2417.14|2405.64|2417.14|2405.64|2414.76|2403.26|33
1737193640000|2025-01-18 09:47:20|2417.3|2405.8|2419.04|2407.54|2419.9|2408.4|2417.08|2405.58|26
1737193650000|2025-01-18 09:47:30|2419|2407.5|2420.04|2408.54|2420.04|2408.54|2417.93|2406.43|22
1737193660000|2025-01-18 09:47:40|2419.96|2408.46|2419.01|2407.51|2419.96|2408.46|2418.7|2407.2|28
1737193670000|2025-01-18 09:47:50|2419|2407.5|2418.8|2407.3|2419.78|2408.28|2418.8|2407.3|23
1737193680000|2025-01-18 09:48:00|2418.81|2407.31|2418.22|2406.72|2418.92|2407.42|2417.2|2405.7|32
1737193690000|2025-01-18 09:48:10|2418.2|2406.7|2418.22|2406.72|2418.77|2407.27|2417.94|2406.44|27
1737193700000|2025-01-18 09:48:20|2418.21|2406.71|2420.76|2409.26|2420.88|2409.38|2418.21|2406.71|34
1737193710000|2025-01-18 09:48:30|2420.83|2409.33|2419.87|2408.37|2421.2|2409.7|2419.73|2408.23|23
1737193720000|2025-01-18 09:48:40|2419.53|2408.03|2419.6|2408.1|2419.72|2408.22|2418.98|2407.48|26
1737193730000|2025-01-18 09:48:50|2419.65|2408.15|2420.95|2409.45|2421.06|2409.56|2419.65|2408.15|25
1737193740000|2025-01-18 09:49:00|2420.9|2409.4|2418.46|2406.96|2421.2|2409.7|2418.46|2406.96|28
1737193750000|2025-01-18 09:49:10|2418.27|2406.77|2420.92|2409.42|2420.96|2409.46|2417.9|2406.4|27
1737193760000|2025-01-18 09:49:20|2420.81|2409.31|2423.89|2412.39|2423.98|2412.48|2420.81|2409.31|33
1737193770000|2025-01-18 09:49:30|2423.97|2412.47|2424.56|2413.06|2424.93|2413.43|2423.87|2412.37|22
1737193780000|2025-01-18 09:49:40|2424.74|2413.24|2426.17|2414.67|2426.17|2414.67|2424.74|2413.24|20
1737193790000|2025-01-18 09:49:50|2426.67|2415.17|2428.11|2416.61|2428.49|2416.99|2426.67|2415.17|34
1737193800000|2025-01-18 09:50:00|2428.1|2416.6|2427.07|2415.57|2428.47|2416.97|2427.03|2415.53|33
1737193810000|2025-01-18 09:50:10|2427.03|2415.53|2428.85|2417.35|2429.1|2417.6|2427.03|2415.53|25
1737193820000|2025-01-18 09:50:20|2429.11|2417.61|2429.86|2418.36|2430.07|2418.57|2429.11|2417.61|29
1737193830000|2025-01-18 09:50:30|2429.72|2418.22|2427.05|2415.55|2429.72|2418.22|2427.05|2415.55|33
1737193840000|2025-01-18 09:50:40|2427.13|2415.63|2426.21|2414.71|2427.79|2416.29|2424.99|2413.49|31
1737193850000|2025-01-18 09:50:50|2426.18|2414.68|2427.25|2415.75|2427.25|2415.75|2425.76|2414.26|30
1737193860000|2025-01-18 09:51:00|2427.2|2415.7|2430.03|2418.53|2430.22|2418.72|2426.99|2415.49|32
1737193870000|2025-01-18 09:51:10|2430.01|2418.51|2430.74|2419.24|2430.81|2419.31|2429.8|2418.3|31
1737193880000|2025-01-18 09:51:20|2430.85|2419.35|2429|2417.5|2433.7|2422.2|2426.97|2415.47|35
1737193890000|2025-01-18 09:51:30|2428.97|2417.47|2428.85|2417.35|2428.99|2417.49|2428.04|2416.54|25
1737193900000|2025-01-18 09:51:40|2428.94|2417.44|2432.05|2420.55|2432.3|2420.8|2428.94|2417.44|36
1737193910000|2025-01-18 09:51:50|2432.06|2420.56|2431.92|2420.42|2432.06|2420.56|2431.21|2419.71|28
1737193920000|2025-01-18 09:52:00|2432.06|2420.56|2432.12|2420.62|2432.12|2420.62|2430.84|2419.34|36
1737193930000|2025-01-18 09:52:10|2432.13|2420.63|2433.53|2422.03|2433.86|2422.36|2432.08|2420.58|30
1737193940000|2025-01-18 09:52:20|2433.51|2422.01|2432.95|2421.45|2433.55|2422.05|2432.76|2421.26|28
1737193950000|2025-01-18 09:52:30|2432.96|2421.46|2430.97|2419.47|2433.03|2421.53|2430.85|2419.35|27
1737193960000|2025-01-18 09:52:40|2430.95|2419.45|2429.12|2417.62|2431.02|2419.52|2428.95|2417.45|34
1737193970000|2025-01-18 09:52:50|2429.4|2417.9|2429.65|2418.15|2429.99|2418.49|2429.03|2417.53|21
1737193980000|2025-01-18 09:53:00|2429.93|2418.43|2428.94|2417.44|2429.98|2418.48|2428.94|2417.44|20
1737193990000|2025-01-18 09:53:10|2428.84|2417.34|2428.03|2416.53|2428.96|2417.46|2427.88|2416.38|30
1737194000000|2025-01-18 09:53:20|2427.99|2416.49|2428.04|2416.54|2428.18|2416.68|2427.32|2415.82|21
1737194010000|2025-01-18 09:53:30|2428.06|2416.56|2427.87|2416.37|2428.32|2416.82|2427.69|2416.19|21
1737194020000|2025-01-18 09:53:40|2427.94|2416.44|2428.37|2416.87|2428.37|2416.87|2426.68|2415.18|19
1737194030000|2025-01-18 09:53:50|2428.45|2416.95|2430.09|2418.59|2430.79|2419.29|2428.38|2416.88|33
1737194040000|2025-01-18 09:54:00|2430.25|2418.75|2432.39|2420.89|2432.4|2420.9|2430.25|2418.75|34
1737194050000|2025-01-18 09:54:10|2432.32|2420.82|2432.9|2421.4|2432.96|2421.46|2431.49|2419.99|37
1737194060000|2025-01-18 09:54:20|2432.93|2421.43|2433.14|2421.64|2433.92|2422.42|2432.49|2420.99|36
1737194070000|2025-01-18 09:54:30|2433.2|2421.7|2430.44|2418.94|2433.23|2421.73|2430.36|2418.86|33
1737194080000|2025-01-18 09:54:40|2430.27|2418.77|2429.92|2418.42|2430.4|2418.9|2429.74|2418.24|20
1737194090000|2025-01-18 09:54:50|2429.86|2418.36|2428.9|2417.4|2429.87|2418.37|2428.82|2417.32|18
1737194100000|2025-01-18 09:55:00|2428.84|2417.34|2430.49|2418.99|2430.82|2419.32|2428.78|2417.28|35
1737194110000|2025-01-18 09:55:10|2430.48|2418.98|2430.88|2419.38|2430.88|2419.38|2429.75|2418.25|30
1737194120000|2025-01-18 09:55:20|2430.82|2419.32|2428.83|2417.33|2430.82|2419.32|2428.83|2417.33|25
1737194130000|2025-01-18 09:55:30|2428.75|2417.25|2426.21|2414.71|2428.75|2417.25|2426.17|2414.67|23
1737194140000|2025-01-18 09:55:40|2426.22|2414.72|2426.57|2415.07|2426.99|2415.49|2426.18|2414.68|31
1737194150000|2025-01-18 09:55:50|2426.56|2415.06|2424.99|2413.49|2426.56|2415.06|2424.99|2413.49|18
1737194160000|2025-01-18 09:56:00|2424.97|2413.47|2424.72|2413.22|2425.12|2413.62|2424.32|2412.82|26
1737194170000|2025-01-18 09:56:10|2424.76|2413.26|2426.72|2415.22|2427.22|2415.72|2424.74|2413.24|31
1737194180000|2025-01-18 09:56:20|2426.88|2415.38|2427.08|2415.58|2427.19|2415.69|2426.25|2414.75|23
1737194190000|2025-01-18 09:56:30|2427.22|2415.72|2427.34|2415.84|2428.04|2416.54|2427.21|2415.71|31
1737194200000|2025-01-18 09:56:40|2427.48|2415.98|2426.79|2415.29|2427.48|2415.98|2426.73|2415.23|25
1737194210000|2025-01-18 09:56:50|2426.84|2415.34|2424.89|2413.39|2426.84|2415.34|2424.89|2413.39|21
1737194220000|2025-01-18 09:57:00|2424.99|2413.49|2426.34|2414.84|2426.51|2415.01|2424.48|2412.98|33
1737194230000|2025-01-18 09:57:10|2426.36|2414.86|2425.37|2413.87|2426.37|2414.87|2425.31|2413.81|28
1737194240000|2025-01-18 09:57:20|2425.32|2413.82|2424.85|2413.35|2425.39|2413.89|2424.7|2413.2|27
1737194250000|2025-01-18 09:57:30|2424.82|2413.32|2424.55|2413.05|2424.82|2413.32|2424.55|2413.05|9
1737194260000|2025-01-18 09:57:40|2424.58|2413.08|2424.54|2413.04|2424.72|2413.22|2424.02|2412.52|24
1737194270000|2025-01-18 09:57:50|2424.56|2413.06|2423.22|2411.72|2424.62|2413.12|2422.4|2410.9|31
1737194280000|2025-01-18 09:58:00|2423.45|2411.95|2423.7|2412.2|2423.75|2412.25|2423.2|2411.7|23
1737194290000|2025-01-18 09:58:10|2423.66|2412.16|2423.47|2411.97|2423.76|2412.26|2423.21|2411.71|23
1737194300000|2025-01-18 09:58:20|2423.33|2411.83|2424.36|2412.86|2424.68|2413.18|2423.28|2411.78|25
1737194310000|2025-01-18 09:58:30|2424.31|2412.81|2424.5|2413|2424.68|2413.18|2423.75|2412.25|30
1737194320000|2025-01-18 09:58:40|2424.67|2413.17|2425.54|2414.04|2425.71|2414.21|2424.32|2412.82|30
1737194330000|2025-01-18 09:58:50|2425.67|2414.17|2425.68|2414.18|2425.68|2414.18|2425.5|2414|22
1737194340000|2025-01-18 09:59:00|2425.63|2414.13|2424.14|2412.64|2425.63|2414.13|2424.02|2412.52|28
1737194350000|2025-01-18 09:59:10|2424.16|2412.66|2424.14|2412.64|2424.37|2412.87|2423.79|2412.29|26
1737194360000|2025-01-18 09:59:20|2423.98|2412.48|2423.17|2411.67|2424.29|2412.79|2423.17|2411.67|22
1737194370000|2025-01-18 09:59:30|2423.33|2411.83|2424.09|2412.59|2424.18|2412.68|2423.33|2411.83|23
1737194380000|2025-01-18 09:59:40|2424.02|2412.52|2425.82|2414.32|2426.09|2414.59|2423.97|2412.47|32
1737194390000|2025-01-18 09:59:50|2425.78|2414.28|2426.76|2415.26|2426.76|2415.26|2425.76|2414.26|24
1737194400000|2025-01-18 10:00:00|2426.72|2415.22|2426.87|2415.37|2427.85|2416.35|2426.58|2415.08|28
1737194410000|2025-01-18 10:00:10|2426.89|2415.39|2426.81|2415.31|2427.06|2415.56|2425.76|2414.26|33
1737194420000|2025-01-18 10:00:20|2426.65|2415.15|2426.74|2415.24|2427.71|2416.21|2426.65|2415.15|16
1737194430000|2025-01-18 10:00:30|2426.78|2415.28|2426.97|2415.47|2427.03|2415.53|2425.81|2414.31|33
1737194440000|2025-01-18 10:00:40|2427.33|2415.83|2426.64|2415.14|2428.01|2416.51|2426.64|2415.14|22
1737194450000|2025-01-18 10:00:50|2426.76|2415.26|2426.92|2415.42|2426.92|2415.42|2425.75|2414.25|15
1737194460000|2025-01-18 10:01:00|2426.86|2415.36|2423.21|2411.71|2426.86|2415.36|2422.98|2411.48|34
1737194470000|2025-01-18 10:01:10|2423.12|2411.62|2423.33|2411.83|2423.33|2411.83|2422.51|2411.01|35
1737194480000|2025-01-18 10:01:20|2423.66|2412.16|2422.81|2411.31|2423.66|2412.16|2422.31|2410.81|25
1737194490000|2025-01-18 10:01:30|2422.97|2411.47|2422.89|2411.39|2422.97|2411.47|2421.98|2410.48|31
1737194500000|2025-01-18 10:01:40|2422.93|2411.43|2423.04|2411.54|2423.92|2412.42|2422.83|2411.33|29
1737194510000|2025-01-18 10:01:50|2423.07|2411.57|2422.85|2411.35|2423.18|2411.68|2422.66|2411.16|29
1737194520000|2025-01-18 10:02:00|2422.88|2411.38|2422.54|2411.04|2422.97|2411.47|2422.43|2410.93|23
1737194530000|2025-01-18 10:02:10|2421.97|2410.47|2423.92|2412.42|2423.92|2412.42|2421.87|2410.37|20
1737194540000|2025-01-18 10:02:20|2423.9|2412.4|2424.11|2412.61|2424.59|2413.09|2423.69|2412.19|27
1737194550000|2025-01-18 10:02:30|2424.58|2413.08|2425.34|2413.84|2425.84|2414.34|2424.58|2413.08|35
1737194560000|2025-01-18 10:02:40|2425.35|2413.85|2427.35|2415.85|2427.35|2415.85|2425.31|2413.81|30
1737194570000|2025-01-18 10:02:50|2427.33|2415.83|2428.91|2417.41|2428.91|2417.41|2426.55|2415.05|35
1737194580000|2025-01-18 10:03:00|2428.85|2417.35|2431.4|2419.9|2431.4|2419.9|2428.74|2417.24|30
1737194590000|2025-01-18 10:03:10|2431.48|2419.98|2431.94|2420.44|2431.94|2420.44|2430.71|2419.21|35
1737194600000|2025-01-18 10:03:20|2432.12|2420.62|2430.09|2418.59|2432.74|2421.24|2429.77|2418.27|35
1737194610000|2025-01-18 10:03:30|2430|2418.5|2428.38|2416.88|2430|2418.5|2428.02|2416.52|33
1737194620000|2025-01-18 10:03:40|2428.32|2416.82|2427.37|2415.87|2428.32|2416.82|2427.37|2415.87|30
1737194630000|2025-01-18 10:03:50|2427.31|2415.81|2426.51|2415.01|2427.35|2415.85|2425.92|2414.42|35
1737194640000|2025-01-18 10:04:00|2426.54|2415.04|2426.36|2414.86|2426.91|2415.41|2426.29|2414.79|27
1737194650000|2025-01-18 10:04:10|2426.31|2414.81|2425.41|2413.91|2426.31|2414.81|2424.54|2413.04|35
1737194660000|2025-01-18 10:04:20|2425.47|2413.97|2427.81|2416.31|2427.85|2416.35|2425.27|2413.77|34
1737194670000|2025-01-18 10:04:30|2427.96|2416.46|2428.81|2417.31|2428.89|2417.39|2427.96|2416.46|22
1737194680000|2025-01-18 10:04:40|2428.89|2417.39|2428.73|2417.23|2428.89|2417.39|2428.29|2416.79|27
1737194690000|2025-01-18 10:04:50|2428.94|2417.44|2428.53|2417.03|2428.94|2417.44|2428.35|2416.85|29
1737194700000|2025-01-18 10:05:00|2428.71|2417.21|2428.9|2417.4|2429.74|2418.24|2428.61|2417.11|29
1737194710000|2025-01-18 10:05:10|2428.93|2417.43|2426.74|2415.24|2428.93|2417.43|2425.85|2414.35|33
1737194720000|2025-01-18 10:05:20|2426.6|2415.1|2425.36|2413.86|2426.6|2415.1|2425.33|2413.83|30
1737194730000|2025-01-18 10:05:30|2425.33|2413.83|2423.8|2412.3|2425.5|2414|2423.75|2412.25|28
1737194740000|2025-01-18 10:05:40|2423.84|2412.34|2421.8|2410.3|2423.84|2412.34|2421.19|2409.69|30
1737194750000|2025-01-18 10:05:50|2421.88|2410.38|2420.73|2409.23|2421.88|2410.38|2420.71|2409.21|27
1737194760000|2025-01-18 10:06:00|2420.86|2409.36|2420.22|2408.72|2422.06|2410.56|2419.91|2408.41|34
1737194770000|2025-01-18 10:06:10|2420.26|2408.76|2419.71|2408.21|2420.26|2408.76|2419.46|2407.96|21
1737194780000|2025-01-18 10:06:20|2419.57|2408.07|2420.88|2409.38|2420.95|2409.45|2419.57|2408.07|21
1737194790000|2025-01-18 10:06:30|2420.87|2409.37|2422.15|2410.65|2422.15|2410.65|2420.7|2409.2|31
1737194800000|2025-01-18 10:06:40|2422.43|2410.93|2423.49|2411.99|2423.64|2412.14|2422.38|2410.88|31
1737194810000|2025-01-18 10:06:50|2423.85|2412.35|2422.83|2411.33|2423.85|2412.35|2422.38|2410.88|23
1737194820000|2025-01-18 10:07:00|2422.79|2411.29|2420.34|2408.84|2422.79|2411.29|2419.73|2408.23|35
1737194830000|2025-01-18 10:07:10|2420.18|2408.68|2419.14|2407.64|2420.19|2408.69|2419.14|2407.64|22
1737194840000|2025-01-18 10:07:20|2419.27|2407.77|2419.75|2408.25|2419.83|2408.33|2418.93|2407.43|25
1737194850000|2025-01-18 10:07:30|2419.76|2408.26|2423.88|2412.38|2423.88|2412.38|2419.76|2408.26|30
1737194860000|2025-01-18 10:07:40|2423.84|2412.34|2423.9|2412.4|2423.9|2412.4|2422.95|2411.45|30
1737194870000|2025-01-18 10:07:50|2423.87|2412.37|2423.01|2411.51|2423.95|2412.45|2422.97|2411.47|32
1737194880000|2025-01-18 10:08:00|2422.76|2411.26|2425.17|2413.67|2425.23|2413.73|2422.36|2410.86|35
1737194890000|2025-01-18 10:08:10|2425.88|2414.38|2425.05|2413.55|2426.38|2414.88|2425.05|2413.55|27
1737194900000|2025-01-18 10:08:20|2425.4|2413.9|2422.01|2410.51|2425.56|2414.06|2421.96|2410.46|32
1737194910000|2025-01-18 10:08:30|2422.07|2410.57|2423.27|2411.77|2423.27|2411.77|2421.97|2410.47|21
1737194920000|2025-01-18 10:08:40|2423.33|2411.83|2422.71|2411.21|2423.63|2412.13|2422.37|2410.87|24
1737194930000|2025-01-18 10:08:50|2422.36|2410.86|2424.06|2412.56|2424.08|2412.58|2422.36|2410.86|19
1737194940000|2025-01-18 10:09:00|2424.05|2412.55|2427.38|2415.88|2427.38|2415.88|2424.05|2412.55|30
1737194950000|2025-01-18 10:09:10|2427.36|2415.86|2425.72|2414.22|2427.36|2415.86|2425.36|2413.86|26
1737194960000|2025-01-18 10:09:20|2425.67|2414.17|2424.27|2412.77|2425.73|2414.23|2423.8|2412.3|35
1737194970000|2025-01-18 10:09:30|2424.29|2412.79|2423.36|2411.86|2424.39|2412.89|2423.1|2411.6|35
1737194980000|2025-01-18 10:09:40|2423.47|2411.97|2423.53|2412.03|2423.87|2412.37|2423.36|2411.86|31
1737194990000|2025-01-18 10:09:50|2423.64|2412.14|2420.38|2408.88|2423.81|2412.31|2420.27|2408.77|34
1737195000000|2025-01-18 10:10:00|2420.19|2408.69|2422.14|2410.64|2422.31|2410.81|2420.19|2408.69|32
1737195010000|2025-01-18 10:10:10|2422.1|2410.6|2420.1|2408.6|2422.37|2410.87|2420.1|2408.6|22
1737195020000|2025-01-18 10:10:20|2420.05|2408.55|2418.71|2407.21|2420.05|2408.55|2418.54|2407.04|34
1737195030000|2025-01-18 10:10:30|2418.64|2407.14|2418.03|2406.53|2418.64|2407.14|2417.6|2406.1|26
1737195040000|2025-01-18 10:10:40|2417.98|2406.48|2416.67|2405.17|2418.06|2406.56|2415.77|2404.27|36
1737195050000|2025-01-18 10:10:50|2416.68|2405.18|2415.95|2404.45|2418.23|2406.73|2415.87|2404.37|35
1737195060000|2025-01-18 10:11:00|2416.11|2404.61|2413.85|2402.35|2416.85|2405.35|2413.84|2402.34|35
1737195070000|2025-01-18 10:11:10|2413.83|2402.33|2411.82|2400.32|2414.1|2402.6|2411.48|2399.98|33
1737195080000|2025-01-18 10:11:20|2411.83|2400.33|2412.32|2400.82|2413.82|2402.32|2411.83|2400.33|35
1737195090000|2025-01-18 10:11:30|2412.45|2400.95|2411.55|2400.05|2412.59|2401.09|2411.55|2400.05|23
1737195100000|2025-01-18 10:11:40|2411.61|2400.11|2411.7|2400.2|2411.72|2400.22|2409.63|2398.13|31
1737195110000|2025-01-18 10:11:50|2411.35|2399.85|2411.14|2399.64|2411.35|2399.85|2410.34|2398.84|37
1737195120000|2025-01-18 10:12:00|2411.21|2399.71|2410.67|2399.17|2411.78|2400.28|2409.93|2398.43|37
1737195130000|2025-01-18 10:12:10|2410.64|2399.14|2408.87|2397.37|2410.67|2399.17|2408.72|2397.22|33
1737195140000|2025-01-18 10:12:20|2409.02|2397.52|2409.82|2398.32|2410.35|2398.85|2409.02|2397.52|27
1737195150000|2025-01-18 10:12:30|2410|2398.5|2409.05|2397.55|2410|2398.5|2408.99|2397.49|26
1737195160000|2025-01-18 10:12:40|2409.06|2397.56|2409.86|2398.36|2409.86|2398.36|2408.74|2397.24|29
1737195170000|2025-01-18 10:12:50|2410.07|2398.57|2414.27|2402.77|2415.04|2403.54|2409.39|2397.89|39
1737195180000|2025-01-18 10:13:00|2414.5|2403|2412.51|2401.01|2415.17|2403.67|2412.43|2400.93|32
1737195190000|2025-01-18 10:13:10|2412.44|2400.94|2411.77|2400.27|2412.81|2401.31|2411.69|2400.19|33
1737195200000|2025-01-18 10:13:20|2411.86|2400.36|2410.07|2398.57|2411.86|2400.36|2409.86|2398.36|34
1737195210000|2025-01-18 10:13:30|2410.11|2398.61|2408.93|2397.43|2410.13|2398.63|2408.93|2397.43|33
1737195220000|2025-01-18 10:13:40|2408.89|2397.39|2407.87|2396.37|2408.99|2397.49|2407.72|2396.22|22
1737195230000|2025-01-18 10:13:50|2407.91|2396.41|2403.94|2392.44|2408.11|2396.61|2403.94|2392.44|35
1737195240000|2025-01-18 10:14:00|2403.76|2392.26|2406.06|2394.56|2408.04|2396.54|2403.76|2392.26|38
1737195250000|2025-01-18 10:14:10|2405.93|2394.43|2406.93|2395.43|2406.93|2395.43|2405.34|2393.84|36
1737195260000|2025-01-18 10:14:20|2407.13|2395.63|2406.85|2395.35|2409.71|2398.21|2406.48|2394.98|38
1737195270000|2025-01-18 10:14:30|2406.89|2395.39|2404.77|2393.27|2407.28|2395.78|2404.47|2392.97|36
1737195280000|2025-01-18 10:14:40|2404.86|2393.36|2405.83|2394.33|2405.83|2394.33|2404.86|2393.36|37
1737195290000|2025-01-18 10:14:50|2405.76|2394.26|2405.8|2394.3|2406.37|2394.87|2405.62|2394.12|22
1737195300000|2025-01-18 10:15:00|2406.13|2394.63|2406.84|2395.34|2406.92|2395.42|2404.24|2392.74|37
1737195310000|2025-01-18 10:15:10|2407.08|2395.58|2406.29|2394.79|2408.55|2397.05|2405.18|2393.68|38
1737195320000|2025-01-18 10:15:20|2406.24|2394.74|2406.44|2394.94|2407.63|2396.13|2406.2|2394.7|38
1737195330000|2025-01-18 10:15:30|2406.39|2394.89|2410.09|2398.59|2411.13|2399.63|2405.75|2394.25|40
1737195340000|2025-01-18 10:15:40|2410.12|2398.62|2410.88|2399.38|2411.78|2400.28|2409.79|2398.29|38
1737195350000|2025-01-18 10:15:50|2410.7|2399.2|2408.89|2397.39|2411.02|2399.52|2408.82|2397.32|39
1737195360000|2025-01-18 10:16:00|2408.96|2397.46|2409.11|2397.61|2410.08|2398.58|2408.77|2397.27|33
1737195370000|2025-01-18 10:16:10|2409.25|2397.75|2410.31|2398.81|2411.62|2400.12|2409.25|2397.75|36
1737195380000|2025-01-18 10:16:20|2410.49|2398.99|2411.16|2399.66|2411.61|2400.11|2410.33|2398.83|36
1737195390000|2025-01-18 10:16:30|2410.93|2399.43|2410|2398.5|2411.39|2399.89|2409.99|2398.49|29
1737195400000|2025-01-18 10:16:40|2409.59|2398.09|2406.87|2395.37|2409.59|2398.09|2406|2394.5|35
1737195410000|2025-01-18 10:16:50|2406.81|2395.31|2409.71|2398.21|2409.71|2398.21|2406.81|2395.31|29
1737195420000|2025-01-18 10:17:00|2409.35|2397.85|2408.03|2396.53|2409.35|2397.85|2407.08|2395.58|36
1737195430000|2025-01-18 10:17:10|2408|2396.5|2409.63|2398.13|2409.65|2398.15|2407.09|2395.59|39
1737195440000|2025-01-18 10:17:20|2409.64|2398.14|2409.64|2398.14|2409.83|2398.33|2408.07|2396.57|27
1737195450000|2025-01-18 10:17:30|2409.65|2398.15|2411.48|2399.98|2411.48|2399.98|2408.73|2397.23|37
1737195460000|2025-01-18 10:17:40|2411.47|2399.97|2408.88|2397.38|2411.75|2400.25|2408.52|2397.02|36
1737195470000|2025-01-18 10:17:50|2408.76|2397.26|2409.16|2397.66|2410.19|2398.69|2408.76|2397.26|35
1737195480000|2025-01-18 10:18:00|2409.12|2397.62|2412.87|2401.37|2412.87|2401.37|2409.02|2397.52|37
1737195490000|2025-01-18 10:18:10|2412.92|2401.42|2410.97|2399.47|2413.29|2401.79|2410.94|2399.44|36
1737195500000|2025-01-18 10:18:20|2411.13|2399.63|2411.44|2399.94|2411.44|2399.94|2409.94|2398.44|34
1737195510000|2025-01-18 10:18:30|2411.34|2399.84|2412.29|2400.79|2414.11|2402.61|2411.34|2399.84|37
1737195520000|2025-01-18 10:18:40|2411.85|2400.35|2412.04|2400.54|2412.07|2400.57|2411.75|2400.25|31
1737195530000|2025-01-18 10:18:50|2411.98|2400.48|2409.92|2398.42|2411.98|2400.48|2409.7|2398.2|29
1737195540000|2025-01-18 10:19:00|2409.73|2398.23|2406.92|2395.42|2409.82|2398.32|2406.73|2395.23|36
1737195550000|2025-01-18 10:19:10|2406.86|2395.36|2407.32|2395.82|2407.5|2396|2406.67|2395.17|35
1737195560000|2025-01-18 10:19:20|2407.31|2395.81|2407.37|2395.87|2407.89|2396.39|2405.5|2394|36
1737195570000|2025-01-18 10:19:30|2407.4|2395.9|2405.81|2394.31|2407.46|2395.96|2405.57|2394.07|37
1737195580000|2025-01-18 10:19:40|2405.79|2394.29|2405.76|2394.26|2405.91|2394.41|2404.74|2393.24|28
1737195590000|2025-01-18 10:19:50|2405.84|2394.34|2405.62|2394.12|2405.88|2394.38|2405.48|2393.98|23
1737195600000|2025-01-18 10:20:00|2405.64|2394.14|2402.74|2391.24|2405.81|2394.31|2402.74|2391.24|36
1737195610000|2025-01-18 10:20:10|2402.49|2390.99|2401.69|2390.19|2403.22|2391.72|2401.54|2390.04|36
1737195620000|2025-01-18 10:20:20|2401.88|2390.38|2400.9|2389.4|2402.35|2390.85|2400.82|2389.32|30
1737195630000|2025-01-18 10:20:30|2400.82|2389.32|2402.16|2390.66|2402.72|2391.22|2400.78|2389.28|33
1737195640000|2025-01-18 10:20:40|2402.17|2390.67|2400.78|2389.28|2402.42|2390.92|2400.76|2389.26|30
1737195650000|2025-01-18 10:20:50|2400.73|2389.23|2400.81|2389.31|2400.86|2389.36|2400.73|2389.23|25
1737195660000|2025-01-18 10:21:00|2400.74|2389.24|2399.78|2388.28|2400.74|2389.24|2399.7|2388.2|33
1737195670000|2025-01-18 10:21:10|2399.79|2388.29|2399.01|2387.51|2399.79|2388.29|2398.79|2387.29|34
1737195680000|2025-01-18 10:21:20|2398.98|2387.48|2398.11|2386.61|2398.98|2387.48|2397.69|2386.19|23
1737195690000|2025-01-18 10:21:30|2398.08|2386.58|2399.58|2388.08|2399.89|2388.39|2398.08|2386.58|34
1737195700000|2025-01-18 10:21:40|2399.51|2388.01|2400.85|2389.35|2401.23|2389.73|2399.51|2388.01|34
1737195710000|2025-01-18 10:21:50|2401|2389.5|2400.84|2389.34|2401.12|2389.62|2399.97|2388.47|31
1737195720000|2025-01-18 10:22:00|2400.85|2389.35|2401.9|2390.4|2402.96|2391.46|2400.75|2389.25|35
1737195730000|2025-01-18 10:22:10|2401.99|2390.49|2400.86|2389.36|2402.35|2390.85|2400.2|2388.7|29
1737195740000|2025-01-18 10:22:20|2400.85|2389.35|2397.88|2386.38|2400.85|2389.35|2397.84|2386.34|37
1737195750000|2025-01-18 10:22:30|2397.92|2386.42|2397.59|2386.09|2398.08|2386.58|2397.31|2385.81|31
1737195760000|2025-01-18 10:22:40|2397.61|2386.11|2399.31|2387.81|2399.31|2387.81|2397.59|2386.09|15
1737195770000|2025-01-18 10:22:50|2399.47|2387.97|2400.75|2389.25|2401.86|2390.36|2399.47|2387.97|34
1737195780000|2025-01-18 10:23:00|2400.47|2388.97|2401.77|2390.27|2401.93|2390.43|2400.04|2388.54|38
1737195790000|2025-01-18 10:23:10|2401.73|2390.23|2403.24|2391.74|2403.34|2391.84|2401.28|2389.78|33
1737195800000|2025-01-18 10:23:20|2403.21|2391.71|2406.34|2394.84|2406.61|2395.11|2403.08|2391.58|37
1737195810000|2025-01-18 10:23:30|2406.38|2394.88|2407.54|2396.04|2407.58|2396.08|2405.87|2394.37|35
1737195820000|2025-01-18 10:23:40|2407.03|2395.53|2407.54|2396.04|2407.72|2396.22|2406.29|2394.79|37
1737195830000|2025-01-18 10:23:50|2407.4|2395.9|2407.64|2396.14|2407.64|2396.14|2406.54|2395.04|33
1737195840000|2025-01-18 10:24:00|2407.74|2396.24|2406.03|2394.53|2407.74|2396.24|2405.07|2393.57|34
1737195850000|2025-01-18 10:24:10|2406.02|2394.52|2406.87|2395.37|2407.84|2396.34|2406.02|2394.52|31
1737195860000|2025-01-18 10:24:20|2406.93|2395.43|2406.6|2395.1|2407.84|2396.34|2406.2|2394.7|35
1737195870000|2025-01-18 10:24:30|2406.53|2395.03|2404.91|2393.41|2406.53|2395.03|2404.88|2393.38|24
1737195880000|2025-01-18 10:24:40|2404.85|2393.35|2405.12|2393.62|2405.14|2393.64|2403.86|2392.36|21
1737195890000|2025-01-18 10:24:50|2405.34|2393.84|2406.1|2394.6|2406.1|2394.6|2405.34|2393.84|17
1737195900000|2025-01-18 10:25:00|2406.07|2394.57|2406.58|2395.08|2406.58|2395.08|2404.53|2393.03|33
1737195910000|2025-01-18 10:25:10|2406.59|2395.09|2410.06|2398.56|2410.52|2399.02|2406.59|2395.09|37
1737195920000|2025-01-18 10:25:20|2410.05|2398.55|2410.48|2398.98|2410.69|2399.19|2409.9|2398.4|29
1737195930000|2025-01-18 10:25:30|2410.46|2398.96|2412.11|2400.61|2412.11|2400.61|2409.94|2398.44|36
1737195940000|2025-01-18 10:25:40|2412.18|2400.68|2412.68|2401.18|2413.49|2401.99|2411.53|2400.03|33
1737195950000|2025-01-18 10:25:50|2412.74|2401.24|2413.59|2402.09|2413.91|2402.41|2411.19|2399.69|38
1737195960000|2025-01-18 10:26:00|2413.6|2402.1|2416.34|2404.84|2416.34|2404.84|2413.58|2402.08|39
1737195970000|2025-01-18 10:26:10|2416.13|2404.63|2411.91|2400.41|2416.23|2404.73|2411.85|2400.35|37
1737195980000|2025-01-18 10:26:20|2411.85|2400.35|2410.01|2398.51|2412.21|2400.71|2410.01|2398.51|31
1737195990000|2025-01-18 10:26:30|2410.11|2398.61|2410.19|2398.69|2412.16|2400.66|2409.86|2398.36|34
1737196000000|2025-01-18 10:26:40|2410.21|2398.71|2409.03|2397.53|2410.59|2399.09|2408.73|2397.23|31
1737196010000|2025-01-18 10:26:50|2409.06|2397.56|2408.5|2397|2409.18|2397.68|2408.09|2396.59|31
1737196020000|2025-01-18 10:27:00|2408.8|2397.3|2408.83|2397.33|2409.23|2397.73|2408.35|2396.85|33
1737196030000|2025-01-18 10:27:10|2408.67|2397.17|2407.96|2396.46|2408.83|2397.33|2407.5|2396|34
1737196040000|2025-01-18 10:27:20|2408.01|2396.51|2408.18|2396.68|2408.33|2396.83|2407.66|2396.16|28
1737196050000|2025-01-18 10:27:30|2408.17|2396.67|2408.18|2396.68|2409.04|2397.54|2407.56|2396.06|30
1737196060000|2025-01-18 10:27:40|2408.2|2396.7|2407.22|2395.72|2408.59|2397.09|2406.87|2395.37|34
1737196070000|2025-01-18 10:27:50|2407.21|2395.71|2407.04|2395.54|2407.21|2395.71|2406.78|2395.28|28
1737196080000|2025-01-18 10:28:00|2406.97|2395.47|2403.2|2391.7|2406.97|2395.47|2403.13|2391.63|35
1737196090000|2025-01-18 10:28:10|2403.02|2391.52|2400.98|2389.48|2403.09|2391.59|2400.98|2389.48|34
1737196100000|2025-01-18 10:28:20|2400.89|2389.39|2399.98|2388.48|2400.89|2389.39|2399.86|2388.36|21
1737196110000|2025-01-18 10:28:30|2399.97|2388.47|2397.85|2386.35|2400.3|2388.8|2397.69|2386.19|29
1737196120000|2025-01-18 10:28:40|2398.11|2386.61|2399.28|2387.78|2399.36|2387.86|2398.11|2386.61|28
1737196130000|2025-01-18 10:28:50|2399.39|2387.89|2402.35|2390.85|2402.73|2391.23|2399.39|2387.89|35
1737196140000|2025-01-18 10:29:00|2402.36|2390.86|2401.62|2390.12|2403.56|2392.06|2401.49|2389.99|35
1737196150000|2025-01-18 10:29:10|2401.67|2390.17|2400.57|2389.07|2402.03|2390.53|2400.57|2389.07|31
1737196160000|2025-01-18 10:29:20|2400.8|2389.3|2401.49|2389.99|2401.49|2389.99|2400.65|2389.15|26
1737196170000|2025-01-18 10:29:30|2401.42|2389.92|2400.18|2388.68|2402.3|2390.8|2400.11|2388.61|30
1737196180000|2025-01-18 10:29:40|2400.36|2388.86|2400.22|2388.72|2401.36|2389.86|2400.06|2388.56|28
1737196190000|2025-01-18 10:29:50|2400.24|2388.74|2403.9|2392.4|2404.91|2393.41|2400.24|2388.74|33
1737196200000|2025-01-18 10:30:00|2403.78|2392.28|2402.52|2391.02|2405.42|2393.92|2402.12|2390.62|37
1737196210000|2025-01-18 10:30:10|2402.36|2390.86|2401.37|2389.87|2402.36|2390.86|2400.12|2388.62|36
1737196220000|2025-01-18 10:30:20|2401.4|2389.9|2402.08|2390.58|2403|2391.5|2401.24|2389.74|34
1737196230000|2025-01-18 10:30:30|2401.61|2390.11|2399.37|2387.87|2402.11|2390.61|2399.37|2387.87|34
1737196240000|2025-01-18 10:30:40|2399.34|2387.84|2400.62|2389.12|2400.62|2389.12|2397.83|2386.33|37
1737196250000|2025-01-18 10:30:50|2400.74|2389.24|2400.38|2388.88|2401.97|2390.47|2400.38|2388.88|29
1737196260000|2025-01-18 10:31:00|2400.34|2388.84|2399.69|2388.19|2400.34|2388.84|2398.23|2386.73|37
1737196270000|2025-01-18 10:31:10|2399.73|2388.23|2400.12|2388.62|2400.15|2388.65|2399.06|2387.56|34
1737196280000|2025-01-18 10:31:20|2400.08|2388.58|2398.73|2387.23|2400.24|2388.74|2398.73|2387.23|34
1737196290000|2025-01-18 10:31:30|2398.76|2387.26|2396.64|2385.14|2398.76|2387.26|2396.54|2385.04|34
1737196300000|2025-01-18 10:31:40|2396.59|2385.09|2395.87|2384.37|2396.69|2385.19|2395.21|2383.71|34
1737196310000|2025-01-18 10:31:50|2396.17|2384.67|2395.59|2384.09|2396.29|2384.79|2395.45|2383.95|30
1737196320000|2025-01-18 10:32:00|2395.55|2384.05|2399.23|2387.73|2399.38|2387.88|2394.86|2383.36|36
1737196330000|2025-01-18 10:32:10|2399.66|2388.16|2400.35|2388.85|2400.92|2389.42|2399.66|2388.16|35
1737196340000|2025-01-18 10:32:20|2400.1|2388.6|2400.04|2388.54|2400.8|2389.3|2399.57|2388.07|38
1737196350000|2025-01-18 10:32:30|2400.1|2388.6|2400.09|2388.59|2401.14|2389.64|2399.55|2388.05|21
1737196360000|2025-01-18 10:32:40|2400.21|2388.71|2401.55|2390.05|2401.55|2390.05|2400.18|2388.68|30
1737196370000|2025-01-18 10:32:50|2401.53|2390.03|2399|2387.5|2401.54|2390.04|2398.68|2387.18|36
1737196380000|2025-01-18 10:33:00|2399.01|2387.51|2401.06|2389.56|2401.3|2389.8|2398.59|2387.09|36
1737196390000|2025-01-18 10:33:10|2401.08|2389.58|2397.51|2386.01|2401.08|2389.58|2397.35|2385.85|32
1737196400000|2025-01-18 10:33:20|2397.53|2386.03|2396.95|2385.45|2398.1|2386.6|2396.95|2385.45|33
1737196410000|2025-01-18 10:33:30|2396.9|2385.4|2395|2383.5|2397.17|2385.67|2394.96|2383.46|33
1737196420000|2025-01-18 10:33:40|2395.01|2383.51|2394.12|2382.62|2395.09|2383.59|2393.25|2381.75|37
1737196430000|2025-01-18 10:33:50|2394.14|2382.64|2394.71|2383.21|2395.91|2384.41|2393.9|2382.4|37
1737196440000|2025-01-18 10:34:00|2394.96|2383.46|2395.04|2383.54|2395.04|2383.54|2393.5|2382|33
1737196450000|2025-01-18 10:34:10|2395.01|2383.51|2398.63|2387.13|2399.09|2387.59|2395.01|2383.51|34
1737196460000|2025-01-18 10:34:20|2398.8|2387.3|2396.84|2385.34|2398.81|2387.31|2396.11|2384.61|35
1737196470000|2025-01-18 10:34:30|2396.87|2385.37|2397.17|2385.67|2397.55|2386.05|2396.7|2385.2|33
1737196480000|2025-01-18 10:34:40|2397.18|2385.68|2402.05|2390.55|2402.05|2390.55|2397.18|2385.68|36
1737196490000|2025-01-18 10:34:50|2401.94|2390.44|2403.73|2392.23|2403.95|2392.45|2401.94|2390.44|24
1737196500000|2025-01-18 10:35:00|2403.78|2392.28|2399.13|2387.63|2403.78|2392.28|2399.11|2387.61|39
1737196510000|2025-01-18 10:35:10|2399.06|2387.56|2398.77|2387.27|2399.25|2387.75|2398|2386.5|33
1737196520000|2025-01-18 10:35:20|2398.88|2387.38|2405.06|2393.56|2405.2|2393.7|2398.88|2387.38|35
1737196530000|2025-01-18 10:35:30|2405.17|2393.67|2399.35|2387.85|2405.17|2393.67|2399.35|2387.85|35
1737196540000|2025-01-18 10:35:40|2399.57|2388.07|2400.31|2388.81|2401.2|2389.7|2399.54|2388.04|31
1737196550000|2025-01-18 10:35:50|2400.83|2389.33|2399.51|2388.01|2402.56|2391.06|2399.47|2387.97|37
1737196560000|2025-01-18 10:36:00|2399.54|2388.04|2399.06|2387.56|2400.99|2389.49|2398.3|2386.8|38
1737196570000|2025-01-18 10:36:10|2398.99|2387.49|2397.1|2385.6|2399.42|2387.92|2397.05|2385.55|36
1737196580000|2025-01-18 10:36:20|2397.11|2385.61|2394.61|2383.11|2397.25|2385.75|2394.27|2382.77|38
1737196590000|2025-01-18 10:36:30|2394.72|2383.22|2394.91|2383.41|2395|2383.5|2394.72|2383.22|28
1737196600000|2025-01-18 10:36:40|2394.75|2383.25|2394.07|2382.57|2394.97|2383.47|2393.88|2382.38|30
1737196610000|2025-01-18 10:36:50|2394.04|2382.54|2393.37|2381.87|2394.22|2382.72|2393.37|2381.87|25
1737196620000|2025-01-18 10:37:00|2392.95|2381.45|2396.4|2384.9|2397.06|2385.56|2392.53|2381.03|37
1737196630000|2025-01-18 10:37:10|2396.33|2384.83|2397.2|2385.7|2398.03|2386.53|2395.92|2384.42|33
1737196640000|2025-01-18 10:37:20|2397.07|2385.57|2395.68|2384.18|2397.14|2385.64|2394.72|2383.22|36
1737196650000|2025-01-18 10:37:30|2395.2|2383.7|2392.84|2381.34|2395.43|2383.93|2392.8|2381.3|33
1737196660000|2025-01-18 10:37:40|2392.9|2381.4|2391.25|2379.75|2392.9|2381.4|2391.25|2379.75|27
1737196670000|2025-01-18 10:37:50|2391.31|2379.81|2389.94|2378.44|2392.46|2380.96|2389.8|2378.3|34
1737196680000|2025-01-18 10:38:00|2389.96|2378.46|2389.17|2377.67|2390.17|2378.67|2388.7|2377.2|38
1737196690000|2025-01-18 10:38:10|2389.15|2377.65|2389.1|2377.6|2389.28|2377.78|2388.05|2376.55|34
1737196700000|2025-01-18 10:38:20|2389.93|2378.43|2388.68|2377.18|2390.02|2378.52|2388.6|2377.1|38
1737196710000|2025-01-18 10:38:30|2388.83|2377.33|2388.9|2377.4|2389.59|2378.09|2388.67|2377.17|34
1737196720000|2025-01-18 10:38:40|2388.85|2377.35|2387.85|2376.35|2389.25|2377.75|2387.85|2376.35|34
1737196730000|2025-01-18 10:38:50|2387.67|2376.17|2387.74|2376.24|2388.57|2377.07|2387.63|2376.13|28
1737196740000|2025-01-18 10:39:00|2387.83|2376.33|2388.1|2376.6|2388.22|2376.72|2387.15|2375.65|36
1737196750000|2025-01-18 10:39:10|2388.22|2376.72|2385.88|2374.38|2388.33|2376.83|2385.82|2374.32|37
1737196760000|2025-01-18 10:39:20|2386.02|2374.52|2386.2|2374.7|2386.2|2374.7|2384.96|2373.46|35
1737196770000|2025-01-18 10:39:30|2386.18|2374.68|2383.97|2372.47|2386.18|2374.68|2383.63|2372.13|36
1737196780000|2025-01-18 10:39:40|2383.88|2372.38|2383.69|2372.19|2384.75|2373.25|2383.69|2372.19|33
1737196790000|2025-01-18 10:39:50|2383.76|2372.26|2382.33|2370.83|2383.83|2372.33|2381.92|2370.42|32
1737196800000|2025-01-18 10:40:00|2382.06|2370.56|2380.9|2369.4|2382.18|2370.68|2379.23|2367.73|38
1737196810000|2025-01-18 10:40:10|2380.82|2369.32|2380.81|2369.31|2381.76|2370.26|2379.93|2368.43|39
1737196820000|2025-01-18 10:40:20|2380.79|2369.29|2381.48|2369.98|2382.13|2370.63|2379.94|2368.44|39
1737196830000|2025-01-18 10:40:30|2381.73|2370.23|2379.91|2368.41|2381.73|2370.23|2379.49|2367.99|36
1737196840000|2025-01-18 10:40:40|2379.84|2368.34|2383.37|2371.87|2384.17|2372.67|2379.84|2368.34|35
1737196850000|2025-01-18 10:40:50|2382.83|2371.33|2379.94|2368.44|2382.83|2371.33|2379.71|2368.21|31
1737196860000|2025-01-18 10:41:00|2380.05|2368.55|2377.05|2365.55|2380.88|2369.38|2377.05|2365.55|38
1737196870000|2025-01-18 10:41:10|2377.11|2365.61|2380.34|2368.84|2380.45|2368.95|2377.11|2365.61|38
1737196880000|2025-01-18 10:41:20|2380.74|2369.24|2383.23|2371.73|2383.4|2371.9|2380.74|2369.24|36
1737196890000|2025-01-18 10:41:30|2383.21|2371.71|2381.11|2369.61|2383.21|2371.71|2380.5|2369|31
1737196900000|2025-01-18 10:41:40|2381.16|2369.66|2381.4|2369.9|2382.86|2371.36|2381.15|2369.65|38
1737196910000|2025-01-18 10:41:50|2381.62|2370.12|2381.87|2370.37|2382.8|2371.3|2381.18|2369.68|29
1737196920000|2025-01-18 10:42:00|2382.02|2370.52|2387.03|2375.53|2387.15|2375.65|2382.02|2370.52|33
1737196930000|2025-01-18 10:42:10|2387.05|2375.55|2388.14|2376.64|2388.53|2377.03|2385.18|2373.68|38
1737196940000|2025-01-18 10:42:20|2388.24|2376.74|2390.16|2378.66|2390.2|2378.7|2388.07|2376.57|37
1737196950000|2025-01-18 10:42:30|2390.02|2378.52|2388.18|2376.68|2390.17|2378.67|2388|2376.5|37
1737196960000|2025-01-18 10:42:40|2388.21|2376.71|2390.13|2378.63|2390.17|2378.67|2388.08|2376.58|32
1737196970000|2025-01-18 10:42:50|2389.8|2378.3|2390.49|2378.99|2391|2379.5|2388.81|2377.31|34
1737196980000|2025-01-18 10:43:00|2390.46|2378.96|2387.55|2376.05|2391.09|2379.59|2387.55|2376.05|36
1737196990000|2025-01-18 10:43:10|2387.78|2376.28|2387.73|2376.23|2389.54|2378.04|2387.55|2376.05|32
1737197000000|2025-01-18 10:43:20|2387.7|2376.2|2388.87|2377.37|2389.61|2378.11|2387.7|2376.2|40
1737197010000|2025-01-18 10:43:30|2388.92|2377.42|2390.18|2378.68|2390.5|2379|2388.75|2377.25|39
1737197020000|2025-01-18 10:43:40|2390.21|2378.71|2390.24|2378.74|2391.19|2379.69|2390|2378.5|39
1737197030000|2025-01-18 10:43:50|2390.06|2378.56|2388.99|2377.49|2390.08|2378.58|2387.91|2376.41|38
1737197040000|2025-01-18 10:44:00|2388.72|2377.22|2389.53|2378.03|2390.5|2379|2388.51|2377.01|38
1737197050000|2025-01-18 10:44:10|2389.42|2377.92|2389.98|2378.48|2390.48|2378.98|2389.37|2377.87|34
1737197060000|2025-01-18 10:44:20|2390.06|2378.56|2391.95|2380.45|2392.02|2380.52|2390.06|2378.56|32
1737197070000|2025-01-18 10:44:30|2392.12|2380.62|2389.03|2377.53|2392.12|2380.62|2388.96|2377.46|37
1737197080000|2025-01-18 10:44:40|2389.04|2377.54|2388.99|2377.49|2389.98|2378.48|2387.96|2376.46|38
1737197090000|2025-01-18 10:44:50|2388.93|2377.43|2389.18|2377.68|2390.37|2378.87|2388.93|2377.43|30
1737197100000|2025-01-18 10:45:00|2389.05|2377.55|2386.31|2374.81|2389.05|2377.55|2385.49|2373.99|37
1737197110000|2025-01-18 10:45:10|2386.32|2374.82|2387.64|2376.14|2388.81|2377.31|2386.32|2374.82|32
1737197120000|2025-01-18 10:45:20|2387.58|2376.08|2383.98|2372.48|2387.58|2376.08|2383.79|2372.29|38
1737197130000|2025-01-18 10:45:30|2384.19|2372.69|2382.89|2371.39|2384.55|2373.05|2382.89|2371.39|35
1737197140000|2025-01-18 10:45:40|2382.8|2371.3|2382.78|2371.28|2383.54|2372.04|2382.15|2370.65|29
1737197150000|2025-01-18 10:45:50|2382.77|2371.27|2383.6|2372.1|2383.71|2372.21|2382.54|2371.04|28
1737197160000|2025-01-18 10:46:00|2383.71|2372.21|2381.26|2369.76|2383.71|2372.21|2380.67|2369.17|38
1737197170000|2025-01-18 10:46:10|2381.19|2369.69|2382.28|2370.78|2382.28|2370.78|2380.06|2368.56|37
1737197180000|2025-01-18 10:46:20|2382.08|2370.58|2380.36|2368.86|2382.38|2370.88|2380.09|2368.59|30
1737197190000|2025-01-18 10:46:30|2380.38|2368.88|2381.17|2369.67|2381.17|2369.67|2379.22|2367.72|38
1737197200000|2025-01-18 10:46:40|2381.49|2369.99|2381.31|2369.81|2381.49|2369.99|2380.44|2368.94|36
1737197210000|2025-01-18 10:46:50|2381.48|2369.98|2380.59|2369.09|2382.51|2371.01|2380.33|2368.83|35
1737197220000|2025-01-18 10:47:00|2380.77|2369.27|2382.36|2370.86|2383.29|2371.79|2380.04|2368.54|36
1737197230000|2025-01-18 10:47:10|2382.37|2370.87|2385.12|2373.62|2385.12|2373.62|2382.37|2370.87|35
1737197240000|2025-01-18 10:47:20|2385.08|2373.58|2385.58|2374.08|2385.58|2374.08|2384.22|2372.72|28
1737197250000|2025-01-18 10:47:30|2385.67|2374.17|2388.18|2376.68|2388.8|2377.3|2384.96|2373.46|38
1737197260000|2025-01-18 10:47:40|2388.1|2376.6|2385.53|2374.03|2388.16|2376.66|2385.32|2373.82|38
1737197270000|2025-01-18 10:47:50|2385.36|2373.86|2387.5|2376|2388.17|2376.67|2385.36|2373.86|38
1737197280000|2025-01-18 10:48:00|2387.3|2375.8|2388.73|2377.23|2389.06|2377.56|2386.26|2374.76|37
1737197290000|2025-01-18 10:48:10|2388.9|2377.4|2391.06|2379.56|2391.17|2379.67|2388.39|2376.89|38
1737197300000|2025-01-18 10:48:20|2391.16|2379.66|2392.33|2380.83|2392.33|2380.83|2391.06|2379.56|31
1737197310000|2025-01-18 10:48:30|2392.34|2380.84|2394.37|2382.87|2394.37|2382.87|2390.49|2378.99|40
1737197320000|2025-01-18 10:48:40|2394.39|2382.89|2393.63|2382.13|2395|2383.5|2391.48|2379.98|30
1737197330000|2025-01-18 10:48:50|2393.46|2381.96|2396.54|2385.04|2396.83|2385.33|2393.46|2381.96|36
1737197340000|2025-01-18 10:49:00|2396.27|2384.77|2397.4|2385.9|2397.4|2385.9|2395.45|2383.95|35
1737197350000|2025-01-18 10:49:10|2397.68|2386.18|2397.8|2386.3|2398.3|2386.8|2395.99|2384.49|33
1737197360000|2025-01-18 10:49:20|2397.5|2386|2397.96|2386.46|2397.96|2386.46|2394.94|2383.44|34
1737197370000|2025-01-18 10:49:30|2398.04|2386.54|2397.82|2386.32|2398.3|2386.8|2397.82|2386.32|31
1737197380000|2025-01-18 10:49:40|2397.88|2386.38|2399.83|2388.33|2400.38|2388.88|2397.72|2386.22|40
1737197390000|2025-01-18 10:49:50|2399.95|2388.45|2402.41|2390.91|2403.11|2391.61|2399.82|2388.32|37
1737197400000|2025-01-18 10:50:00|2402.56|2391.06|2403.79|2392.29|2404.27|2392.77|2402.23|2390.73|32
1737197410000|2025-01-18 10:50:10|2403.94|2392.44|2407.06|2395.56|2407.06|2395.56|2403.94|2392.44|31
1737197420000|2025-01-18 10:50:20|2407.05|2395.55|2406.86|2395.36|2408.34|2396.84|2406.22|2394.72|37
1737197430000|2025-01-18 10:50:30|2406.77|2395.27|2407.39|2395.89|2407.62|2396.12|2406.37|2394.87|31
1737197440000|2025-01-18 10:50:40|2407.34|2395.84|2407.12|2395.62|2407.76|2396.26|2406.93|2395.43|35
1737197450000|2025-01-18 10:50:50|2407.06|2395.56|2411.7|2400.2|2411.71|2400.21|2407.01|2395.51|33
1737197460000|2025-01-18 10:51:00|2411.71|2400.21|2411.62|2400.12|2412.29|2400.79|2410.98|2399.48|36
1737197470000|2025-01-18 10:51:10|2411.65|2400.15|2409.87|2398.37|2411.99|2400.49|2409.49|2397.99|34
1737197480000|2025-01-18 10:51:20|2410.01|2398.51|2411.24|2399.74|2411.8|2400.3|2410.01|2398.51|31
1737197490000|2025-01-18 10:51:30|2411.59|2400.09|2411.09|2399.59|2412.21|2400.71|2411.09|2399.59|31
1737197500000|2025-01-18 10:51:40|2411.16|2399.66|2409.02|2397.52|2411.16|2399.66|2408.52|2397.02|32
1737197510000|2025-01-18 10:51:50|2408.48|2396.98|2407.4|2395.9|2408.48|2396.98|2407.06|2395.56|33
1737197520000|2025-01-18 10:52:00|2407.76|2396.26|2408.43|2396.93|2408.43|2396.93|2406.78|2395.28|35
1737197530000|2025-01-18 10:52:10|2408.56|2397.06|2408.58|2397.08|2408.61|2397.11|2407.73|2396.23|27
1737197540000|2025-01-18 10:52:20|2408.59|2397.09|2407.84|2396.34|2409.18|2397.68|2407.84|2396.34|36
1737197550000|2025-01-18 10:52:30|2407.85|2396.35|2405.89|2394.39|2407.85|2396.35|2404.86|2393.36|27
1737197560000|2025-01-18 10:52:40|2405.79|2394.29|2408.12|2396.62|2408.22|2396.72|2405.79|2394.29|34
1737197570000|2025-01-18 10:52:50|2408.18|2396.68|2408.03|2396.53|2408.55|2397.05|2407.95|2396.45|14
1737197580000|2025-01-18 10:53:00|2408.14|2396.64|2406.94|2395.44|2408.14|2396.64|2406.76|2395.26|33
1737197590000|2025-01-18 10:53:10|2407|2395.5|2409.06|2397.56|2409.06|2397.56|2406.88|2395.38|38
1737197600000|2025-01-18 10:53:20|2409.22|2397.72|2408.93|2397.43|2409.22|2397.72|2408.83|2397.33|21
1737197610000|2025-01-18 10:53:30|2409.06|2397.56|2407.67|2396.17|2409.06|2397.56|2407.03|2395.53|31
1737197620000|2025-01-18 10:53:40|2407.76|2396.26|2409.51|2398.01|2410.09|2398.59|2407.46|2395.96|33
1737197630000|2025-01-18 10:53:50|2409.73|2398.23|2411.23|2399.73|2411.49|2399.99|2409.73|2398.23|27
1737197640000|2025-01-18 10:54:00|2411.21|2399.71|2410.11|2398.61|2411.22|2399.72|2409.6|2398.1|30
1737197650000|2025-01-18 10:54:10|2410.57|2399.07|2414.12|2402.62|2414.12|2402.62|2410.57|2399.07|34
1737197660000|2025-01-18 10:54:20|2413.96|2402.46|2412.9|2401.4|2414.15|2402.65|2412.74|2401.24|33
1737197670000|2025-01-18 10:54:30|2413.12|2401.62|2413.03|2401.53|2413.12|2401.62|2410.08|2398.58|39
1737197680000|2025-01-18 10:54:40|2413.1|2401.6|2413.5|2402|2413.88|2402.38|2413.04|2401.54|27
1737197690000|2025-01-18 10:54:50|2412.99|2401.49|2414.18|2402.68|2414.18|2402.68|2412.55|2401.05|37
1737197700000|2025-01-18 10:55:00|2414.38|2402.88|2415.76|2404.26|2415.82|2404.32|2414.38|2402.88|28
1737197710000|2025-01-18 10:55:10|2415.99|2404.49|2416.97|2405.47|2416.97|2405.47|2415.83|2404.33|32
1737197720000|2025-01-18 10:55:20|2417.81|2406.31|2416.36|2404.86|2417.81|2406.31|2415.99|2404.49|36
1737197730000|2025-01-18 10:55:30|2416.35|2404.85|2418.21|2406.71|2418.41|2406.91|2415.97|2404.47|34
1737197740000|2025-01-18 10:55:40|2418.35|2406.85|2419|2407.5|2419|2407.5|2417.93|2406.43|31
1737197750000|2025-01-18 10:55:50|2418.87|2407.37|2418.8|2407.3|2419.25|2407.75|2418.49|2406.99|36
1737197760000|2025-01-18 10:56:00|2418.76|2407.26|2416.84|2405.34|2418.89|2407.39|2416.32|2404.82|38
1737197770000|2025-01-18 10:56:10|2416.83|2405.33|2416.37|2404.87|2416.92|2405.42|2415.68|2404.18|34
1737197780000|2025-01-18 10:56:20|2416.39|2404.89|2415.31|2403.81|2417.02|2405.52|2415.18|2403.68|29
1737197790000|2025-01-18 10:56:30|2415.33|2403.83|2415.1|2403.6|2415.6|2404.1|2414.94|2403.44|24
1737197800000|2025-01-18 10:56:40|2415.13|2403.63|2415.68|2404.18|2415.8|2404.3|2415.09|2403.59|28
1737197810000|2025-01-18 10:56:50|2415.69|2404.19|2416.96|2405.46|2416.96|2405.46|2415.69|2404.19|24
1737197820000|2025-01-18 10:57:00|2416.89|2405.39|2418|2406.5|2418.09|2406.59|2416.89|2405.39|33
1737197830000|2025-01-18 10:57:10|2418.16|2406.66|2420.4|2408.9|2420.4|2408.9|2418.11|2406.61|32
1737197840000|2025-01-18 10:57:20|2420.42|2408.92|2415.73|2404.23|2420.45|2408.95|2415.3|2403.8|37
1737197850000|2025-01-18 10:57:30|2415.95|2404.45|2413.34|2401.84|2416.08|2404.58|2413.19|2401.69|34
1737197860000|2025-01-18 10:57:40|2413.63|2402.13|2415.04|2403.54|2415.15|2403.65|2413.31|2401.81|30
1737197870000|2025-01-18 10:57:50|2415.02|2403.52|2414.97|2403.47|2415.09|2403.59|2413.8|2402.3|35
1737197880000|2025-01-18 10:58:00|2414.52|2403.02|2414.68|2403.18|2416.17|2404.67|2414.5|2403|34
1737197890000|2025-01-18 10:58:10|2414.16|2402.66|2414.59|2403.09|2415.1|2403.6|2413.57|2402.07|34
1737197900000|2025-01-18 10:58:20|2414.35|2402.85|2415.06|2403.56|2415.1|2403.6|2413.54|2402.04|31
1737197910000|2025-01-18 10:58:30|2415.05|2403.55|2415.2|2403.7|2415.67|2404.17|2415.03|2403.53|28
1737197920000|2025-01-18 10:58:40|2415.16|2403.66|2411.8|2400.3|2415.16|2403.66|2411.25|2399.75|37
1737197930000|2025-01-18 10:58:50|2411.88|2400.38|2410.96|2399.46|2411.94|2400.44|2410.68|2399.18|28
1737197940000|2025-01-18 10:59:00|2410.84|2399.34|2410.61|2399.11|2410.91|2399.41|2409.34|2397.84|35
1737197950000|2025-01-18 10:59:10|2410.7|2399.2|2409.81|2398.31|2411.07|2399.57|2409.71|2398.21|31
1737197960000|2025-01-18 10:59:20|2409.71|2398.21|2408.43|2396.93|2409.71|2398.21|2407.77|2396.27|29
1737197970000|2025-01-18 10:59:30|2407.93|2396.43|2406.42|2394.92|2408.01|2396.51|2405.69|2394.19|30
1737197980000|2025-01-18 10:59:40|2406.2|2394.7|2405.9|2394.4|2406.42|2394.92|2405.74|2394.24|32
1737197990000|2025-01-18 10:59:50|2405.81|2394.31|2405.76|2394.26|2406.01|2394.51|2405.38|2393.88|29
1737198000000|2025-01-18 11:00:00|2405.68|2394.18|2403.1|2391.6|2405.71|2394.21|2402.84|2391.34|29
1737198010000|2025-01-18 11:00:10|2403.13|2391.63|2403.56|2392.06|2403.68|2392.18|2402.62|2391.12|38
1737198020000|2025-01-18 11:00:20|2403.4|2391.9|2402.24|2390.74|2403.57|2392.07|2402.24|2390.74|28
1737198030000|2025-01-18 11:00:30|2402.25|2390.75|2400.84|2389.34|2402.39|2390.89|2400.75|2389.25|31
1737198040000|2025-01-18 11:00:40|2400.79|2389.29|2405.53|2394.03|2405.53|2394.03|2400.62|2389.12|29
1737198050000|2025-01-18 11:00:50|2405.59|2394.09|2405.99|2394.49|2406.02|2394.52|2405.06|2393.56|28
1737198060000|2025-01-18 11:01:00|2405.93|2394.43|2403.77|2392.27|2406.07|2394.57|2402.75|2391.25|39
1737198070000|2025-01-18 11:01:10|2403.41|2391.91|2405.2|2393.7|2405.2|2393.7|2401.78|2390.28|37
1737198080000|2025-01-18 11:01:20|2405.09|2393.59|2403.75|2392.25|2405.17|2393.67|2403.75|2392.25|34
1737198090000|2025-01-18 11:01:30|2403.74|2392.24|2402.64|2391.14|2403.9|2392.4|2402.02|2390.52|27
1737198100000|2025-01-18 11:01:40|2402.56|2391.06|2403.78|2392.28|2405.04|2393.54|2402.35|2390.85|34
1737198110000|2025-01-18 11:01:50|2403.95|2392.45|2404.34|2392.84|2404.34|2392.84|2403.18|2391.68|35
1737198120000|2025-01-18 11:02:00|2404.57|2393.07|2405.13|2393.63|2405.81|2394.31|2404.34|2392.84|37
1737198130000|2025-01-18 11:02:10|2405.35|2393.85|2404.63|2393.13|2405.35|2393.85|2403.46|2391.96|35
1737198140000|2025-01-18 11:02:20|2404.62|2393.12|2405.13|2393.63|2405.16|2393.66|2403.96|2392.46|29
1737198150000|2025-01-18 11:02:30|2405.16|2393.66|2403.37|2391.87|2405.31|2393.81|2403.24|2391.74|37
1737198160000|2025-01-18 11:02:40|2403.4|2391.9|2404.81|2393.31|2404.81|2393.31|2403.35|2391.85|32
1737198170000|2025-01-18 11:02:50|2404.74|2393.24|2404.97|2393.47|2405.73|2394.23|2404.52|2393.02|33
1737198180000|2025-01-18 11:03:00|2405.11|2393.61|2405.24|2393.74|2407.14|2395.64|2405.11|2393.61|34
1737198190000|2025-01-18 11:03:10|2405.9|2394.4|2405.58|2394.08|2405.93|2394.43|2404.8|2393.3|29
1737198200000|2025-01-18 11:03:20|2405.81|2394.31|2406.11|2394.61|2406.74|2395.24|2405.73|2394.23|20
1737198210000|2025-01-18 11:03:30|2406.07|2394.57|2404.9|2393.4|2406.07|2394.57|2404.9|2393.4|23
1737198220000|2025-01-18 11:03:40|2404.68|2393.18|2404.48|2392.98|2405.07|2393.57|2404.12|2392.62|30
1737198230000|2025-01-18 11:03:50|2405.03|2393.53|2405.09|2393.59|2406.02|2394.52|2404.84|2393.34|29
1737198240000|2025-01-18 11:04:00|2405.1|2393.6|2403.48|2391.98|2405.19|2393.69|2403.42|2391.92|32
1737198250000|2025-01-18 11:04:10|2403.24|2391.74|2404.03|2392.53|2404.03|2392.53|2403.2|2391.7|27
1737198260000|2025-01-18 11:04:20|2404.32|2392.82|2407.21|2395.71|2407.21|2395.71|2404.13|2392.63|29
1737198270000|2025-01-18 11:04:30|2407.32|2395.82|2408.08|2396.58|2409.05|2397.55|2407.25|2395.75|30
1737198280000|2025-01-18 11:04:40|2408.02|2396.52|2407.36|2395.86|2408.07|2396.57|2406.73|2395.23|34
1737198290000|2025-01-18 11:04:50|2407.37|2395.87|2406.17|2394.67|2407.4|2395.9|2406.17|2394.67|30
1737198300000|2025-01-18 11:05:00|2406.16|2394.66|2402.34|2390.84|2406.16|2394.66|2401.86|2390.36|35
1737198310000|2025-01-18 11:05:10|2402.51|2391.01|2401.2|2389.7|2402.68|2391.18|2401.17|2389.67|29
1737198320000|2025-01-18 11:05:20|2401.17|2389.67|2401.12|2389.62|2401.62|2390.12|2399.09|2387.59|32
1737198330000|2025-01-18 11:05:30|2401.06|2389.56|2399.05|2387.55|2401.06|2389.56|2399.05|2387.55|35
1737198340000|2025-01-18 11:05:40|2398.96|2387.46|2402.87|2391.37|2402.87|2391.37|2398.6|2387.1|32
1737198350000|2025-01-18 11:05:50|2402.79|2391.29|2404.7|2393.2|2404.79|2393.29|2402.79|2391.29|35
1737198360000|2025-01-18 11:06:00|2404.32|2392.82|2404.4|2392.9|2404.75|2393.25|2403.64|2392.14|29
1737198370000|2025-01-18 11:06:10|2404.54|2393.04|2402.66|2391.16|2404.61|2393.11|2402.58|2391.08|32
1737198380000|2025-01-18 11:06:20|2402.69|2391.19|2401.03|2389.53|2402.69|2391.19|2401.01|2389.51|27
1737198390000|2025-01-18 11:06:30|2400.99|2389.49|2397.95|2386.45|2400.99|2389.49|2397.95|2386.45|37
1737198400000|2025-01-18 11:06:40|2397.79|2386.29|2395.64|2384.14|2398.02|2386.52|2395.64|2384.14|27
1737198410000|2025-01-18 11:06:50|2395.67|2384.17|2396.02|2384.52|2396.69|2385.19|2395.2|2383.7|36
1737198420000|2025-01-18 11:07:00|2395.96|2384.46|2394.12|2382.62|2396.07|2384.57|2394.12|2382.62|34
1737198430000|2025-01-18 11:07:10|2394.07|2382.57|2392.05|2380.55|2394.07|2382.57|2391.8|2380.3|30
1737198440000|2025-01-18 11:07:20|2392|2380.5|2394.53|2383.03|2394.53|2383.03|2391.97|2380.47|35
1737198450000|2025-01-18 11:07:30|2394.46|2382.96|2392.31|2380.81|2394.46|2382.96|2392.31|2380.81|32
1737198460000|2025-01-18 11:07:40|2392.13|2380.63|2391.8|2380.3|2392.13|2380.63|2391.62|2380.12|23
1737198470000|2025-01-18 11:07:50|2391.85|2380.35|2392.4|2380.9|2392.72|2381.22|2391.85|2380.35|17
1737198480000|2025-01-18 11:08:00|2392.37|2380.87|2392.95|2381.45|2393.42|2381.92|2392.26|2380.76|32
1737198490000|2025-01-18 11:08:10|2392.98|2381.48|2393.54|2382.04|2393.93|2382.43|2392.73|2381.23|37
1737198500000|2025-01-18 11:08:20|2393.71|2382.21|2393.85|2382.35|2394.11|2382.61|2393.54|2382.04|28
1737198510000|2025-01-18 11:08:30|2394.07|2382.57|2395.34|2383.84|2396.44|2384.94|2394.07|2382.57|36
1737198520000|2025-01-18 11:08:40|2394.88|2383.38|2392.61|2381.11|2395.15|2383.65|2392.41|2380.91|34
1737198530000|2025-01-18 11:08:50|2392.58|2381.08|2393.42|2381.92|2393.52|2382.02|2392.55|2381.05|28
1737198540000|2025-01-18 11:09:00|2393.45|2381.95|2394.49|2382.99|2394.96|2383.46|2393.41|2381.91|33
1737198550000|2025-01-18 11:09:10|2394.37|2382.87|2395.64|2384.14|2395.94|2384.44|2394.16|2382.66|34
1737198560000|2025-01-18 11:09:20|2395.81|2384.31|2397.52|2386.02|2397.57|2386.07|2395.47|2383.97|26
1737198570000|2025-01-18 11:09:30|2397.31|2385.81|2398.09|2386.59|2398.09|2386.59|2397.25|2385.75|26
1737198580000|2025-01-18 11:09:40|2398.17|2386.67|2399.72|2388.22|2399.72|2388.22|2398.16|2386.66|31
1737198590000|2025-01-18 11:09:50|2399.67|2388.17|2400.6|2389.1|2400.79|2389.29|2399.65|2388.15|22
1737198600000|2025-01-18 11:10:00|2400.46|2388.96|2397.66|2386.16|2400.53|2389.03|2397.54|2386.04|35
1737198610000|2025-01-18 11:10:10|2397.6|2386.1|2397.62|2386.12|2398.81|2387.31|2397.51|2386.01|32
1737198620000|2025-01-18 11:10:20|2397.63|2386.13|2396.6|2385.1|2398.55|2387.05|2396.55|2385.05|28
1737198630000|2025-01-18 11:10:30|2396.58|2385.08|2397.38|2385.88|2397.42|2385.92|2396.11|2384.61|26
1737198640000|2025-01-18 11:10:40|2397.36|2385.86|2396.59|2385.09|2397.9|2386.4|2396.48|2384.98|33
1737198650000|2025-01-18 11:10:50|2396.49|2384.99|2398.45|2386.95|2398.46|2386.96|2395.73|2384.23|37
1737198660000|2025-01-18 11:11:00|2398.47|2386.97|2398.53|2387.03|2398.65|2387.15|2398.04|2386.54|20
1737198670000|2025-01-18 11:11:10|2398.56|2387.06|2399.19|2387.69|2399.21|2387.71|2397.39|2385.89|31
1737198680000|2025-01-18 11:11:20|2398.96|2387.46|2398.4|2386.9|2399.36|2387.86|2398.35|2386.85|34
1737198690000|2025-01-18 11:11:30|2398.38|2386.88|2399.46|2387.96|2399.46|2387.96|2398.28|2386.78|30
1737198700000|2025-01-18 11:11:40|2399.4|2387.9|2402.2|2390.7|2402.3|2390.8|2399.4|2387.9|29
1737198710000|2025-01-18 11:11:50|2402.19|2390.69|2400.52|2389.02|2402.19|2390.69|2400.09|2388.59|22
1737198720000|2025-01-18 11:12:00|2400.64|2389.14|2398.95|2387.45|2400.64|2389.14|2398.95|2387.45|34
1737198730000|2025-01-18 11:12:10|2398.86|2387.36|2398.98|2387.48|2398.98|2387.48|2398.37|2386.87|28
1737198740000|2025-01-18 11:12:20|2399.02|2387.52|2399.42|2387.92|2399.8|2388.3|2399.02|2387.52|23
1737198750000|2025-01-18 11:12:30|2399.48|2387.98|2400.18|2388.68|2400.18|2388.68|2399.41|2387.91|30
1737198760000|2025-01-18 11:12:40|2400.32|2388.82|2402.24|2390.74|2402.39|2390.89|2400.32|2388.82|29
1737198770000|2025-01-18 11:12:50|2402.16|2390.66|2402.39|2390.89|2402.41|2390.91|2401.47|2389.97|30
1737198780000|2025-01-18 11:13:00|2402.29|2390.79|2403.24|2391.74|2403.33|2391.83|2402.13|2390.63|33
1737198790000|2025-01-18 11:13:10|2403.23|2391.73|2405.1|2393.6|2405.21|2393.71|2403.23|2391.73|37
1737198800000|2025-01-18 11:13:20|2405.15|2393.65|2404.89|2393.39|2405.71|2394.21|2404.84|2393.34|32
1737198810000|2025-01-18 11:13:30|2404.88|2393.38|2405.3|2393.8|2405.3|2393.8|2404.32|2392.82|30
1737198820000|2025-01-18 11:13:40|2405.32|2393.82|2402.37|2390.87|2405.33|2393.83|2402.29|2390.79|34
1737198830000|2025-01-18 11:13:50|2402.43|2390.93|2401.59|2390.09|2402.43|2390.93|2401.46|2389.96|27
1737198840000|2025-01-18 11:14:00|2401.58|2390.08|2401.6|2390.1|2402.54|2391.04|2401.4|2389.9|33
1737198850000|2025-01-18 11:14:10|2401.52|2390.02|2399.55|2388.05|2401.52|2390.02|2399.5|2388|33
1737198860000|2025-01-18 11:14:20|2399.68|2388.18|2399.46|2387.96|2400.01|2388.51|2399.39|2387.89|24
1737198870000|2025-01-18 11:14:30|2399.51|2388.01|2398.34|2386.84|2399.51|2388.01|2398.34|2386.84|31
1737198880000|2025-01-18 11:14:40|2398.25|2386.75|2398.37|2386.87|2398.46|2386.96|2397.39|2385.89|26
1737198890000|2025-01-18 11:14:50|2398.4|2386.9|2398.59|2387.09|2398.7|2387.2|2397.57|2386.07|32
1737198900000|2025-01-18 11:15:00|2398.61|2387.11|2399.82|2388.32|2400.5|2389|2398.37|2386.87|33
1737198910000|2025-01-18 11:15:10|2399.95|2388.45|2400.45|2388.95|2400.55|2389.05|2399.95|2388.45|34
1737198920000|2025-01-18 11:15:20|2400.48|2388.98|2400.46|2388.96|2400.48|2388.98|2399.45|2387.95|31
1737198930000|2025-01-18 11:15:30|2400.39|2388.89|2400.48|2388.98|2400.86|2389.36|2400.22|2388.72|34
1737198940000|2025-01-18 11:15:40|2400.46|2388.96|2399.79|2388.29|2400.56|2389.06|2399.48|2387.98|32
1737198950000|2025-01-18 11:15:50|2399.88|2388.38|2400.96|2389.46|2401.85|2390.35|2399.79|2388.29|33
1737198960000|2025-01-18 11:16:00|2401.06|2389.56|2400.46|2388.96|2401.21|2389.71|2400.46|2388.96|33
1737198970000|2025-01-18 11:16:10|2400.48|2388.98|2401.53|2390.03|2401.92|2390.42|2400.29|2388.79|34
1737198980000|2025-01-18 11:16:20|2401.59|2390.09|2399.07|2387.57|2402.02|2390.52|2399.07|2387.57|28
1737198990000|2025-01-18 11:16:30|2399.09|2387.59|2398.96|2387.46|2400.95|2389.45|2398.96|2387.46|36
1737199000000|2025-01-18 11:16:40|2398.77|2387.27|2397.69|2386.19|2398.77|2387.27|2397.68|2386.18|31
1737199010000|2025-01-18 11:16:50|2397.79|2386.29|2398.65|2387.15|2398.94|2387.44|2397.79|2386.29|31
1737199020000|2025-01-18 11:17:00|2398.63|2387.13|2398.62|2387.12|2399.01|2387.51|2398.49|2386.99|27
1737199030000|2025-01-18 11:17:10|2398.56|2387.06|2400.44|2388.94|2400.6|2389.1|2398.5|2387|33
1737199040000|2025-01-18 11:17:20|2400.98|2389.48|2401.7|2390.2|2401.7|2390.2|2400.06|2388.56|30
1737199050000|2025-01-18 11:17:30|2402.78|2391.28|2404.93|2393.43|2405.27|2393.77|2402.65|2391.15|31
1737199060000|2025-01-18 11:17:40|2404.99|2393.49|2405.81|2394.31|2406.05|2394.55|2404.86|2393.36|24
1737199070000|2025-01-18 11:17:50|2405.84|2394.34|2407.74|2396.24|2407.94|2396.44|2405.65|2394.15|35
1737199080000|2025-01-18 11:18:00|2407.87|2396.37|2406.47|2394.97|2408.04|2396.54|2406.45|2394.95|35
1737199090000|2025-01-18 11:18:10|2406.63|2395.13|2407.16|2395.66|2407.16|2395.66|2405.1|2393.6|32
1737199100000|2025-01-18 11:18:20|2407.03|2395.53|2405.61|2394.11|2407.1|2395.6|2405.53|2394.03|35
1737199110000|2025-01-18 11:18:30|2405.95|2394.45|2405.88|2394.38|2406.26|2394.76|2405.32|2393.82|37
1737199120000|2025-01-18 11:18:40|2405.86|2394.36|2404.71|2393.21|2405.86|2394.36|2404.37|2392.87|31
1737199130000|2025-01-18 11:18:50|2404.85|2393.35|2404.82|2393.32|2405.11|2393.61|2403.68|2392.18|30
1737199140000|2025-01-18 11:19:00|2404.98|2393.48|2404.66|2393.16|2405.19|2393.69|2404.44|2392.94|34
1737199150000|2025-01-18 11:19:10|2404.49|2392.99|2404.07|2392.57|2404.49|2392.99|2403.71|2392.21|26
1737199160000|2025-01-18 11:19:20|2404|2392.5|2403.17|2391.67|2404.51|2393.01|2403.17|2391.67|32
1737199170000|2025-01-18 11:19:30|2403.16|2391.66|2403.32|2391.82|2404.23|2392.73|2403.15|2391.65|30
1737199180000|2025-01-18 11:19:40|2403.55|2392.05|2404.28|2392.78|2404.28|2392.78|2403.18|2391.68|32
1737199190000|2025-01-18 11:19:50|2404.24|2392.74|2405.28|2393.78|2405.82|2394.32|2404.24|2392.74|35
1737199200000|2025-01-18 11:20:00|2405.29|2393.79|2404.04|2392.54|2406.09|2394.59|2403.79|2392.29|35
1737199210000|2025-01-18 11:20:10|2403.99|2392.49|2403.86|2392.36|2403.99|2392.49|2403.27|2391.77|28
1737199220000|2025-01-18 11:20:20|2403.81|2392.31|2403.76|2392.26|2404.63|2393.13|2403.53|2392.03|32
1737199230000|2025-01-18 11:20:30|2403.77|2392.27|2403.82|2392.32|2403.93|2392.43|2403.5|2392|30
1737199240000|2025-01-18 11:20:40|2403.81|2392.31|2405.03|2393.53|2405.09|2393.59|2403.37|2391.87|27
1737199250000|2025-01-18 11:20:50|2405.04|2393.54|2405.85|2394.35|2406.14|2394.64|2404.75|2393.25|32
1737199260000|2025-01-18 11:21:00|2405|2393.5|2405.01|2393.51|2405.64|2394.14|2404.65|2393.15|33
1737199270000|2025-01-18 11:21:10|2405.02|2393.52|2407.86|2396.36|2407.9|2396.4|2405.02|2393.52|35
1737199280000|2025-01-18 11:21:20|2407.81|2396.31|2405.78|2394.28|2407.86|2396.36|2405.78|2394.28|24
1737199290000|2025-01-18 11:21:30|2405.76|2394.26|2405.43|2393.93|2406.13|2394.63|2405.43|2393.93|30
1737199300000|2025-01-18 11:21:40|2405.7|2394.2|2407.69|2396.19|2407.87|2396.37|2405.21|2393.71|32
1737199310000|2025-01-18 11:21:50|2407.76|2396.26|2408.49|2396.99|2408.49|2396.99|2407.69|2396.19|21
1737199320000|2025-01-18 11:22:00|2408.48|2396.98|2410.85|2399.35|2410.92|2399.42|2408.48|2396.98|32
1737199330000|2025-01-18 11:22:10|2410.91|2399.41|2410.32|2398.82|2410.91|2399.41|2410.04|2398.54|25
1737199340000|2025-01-18 11:22:20|2410.3|2398.8|2410.96|2399.46|2411.11|2399.61|2410.29|2398.79|28
1737199350000|2025-01-18 11:22:30|2410.82|2399.32|2412.12|2400.62|2412.14|2400.64|2410.75|2399.25|26
1737199360000|2025-01-18 11:22:40|2412.14|2400.64|2410.56|2399.06|2412.14|2400.64|2410.54|2399.04|26
1737199370000|2025-01-18 11:22:50|2410.6|2399.1|2410.56|2399.06|2410.73|2399.23|2410.34|2398.84|30
1737199380000|2025-01-18 11:23:00|2410.54|2399.04|2408.98|2397.48|2410.54|2399.04|2408.03|2396.53|31
1737199390000|2025-01-18 11:23:10|2408.81|2397.31|2409.4|2397.9|2409.48|2397.98|2408.57|2397.07|23
1737199400000|2025-01-18 11:23:20|2409.41|2397.91|2409.4|2397.9|2409.73|2398.23|2409.05|2397.55|20
1737199410000|2025-01-18 11:23:30|2409.39|2397.89|2409.68|2398.18|2410.07|2398.57|2409.18|2397.68|23
1737199420000|2025-01-18 11:23:40|2409.66|2398.16|2409.81|2398.31|2410.06|2398.56|2409.35|2397.85|33
1737199430000|2025-01-18 11:23:50|2410.11|2398.61|2412.35|2400.85|2412.69|2401.19|2410.03|2398.53|35
1737199440000|2025-01-18 11:24:00|2412.38|2400.88|2413|2401.5|2413|2401.5|2411.51|2400.01|32
1737199450000|2025-01-18 11:24:10|2412.85|2401.35|2414.46|2402.96|2414.46|2402.96|2412.39|2400.89|27
1737199460000|2025-01-18 11:24:20|2414.15|2402.65|2414.61|2403.11|2414.7|2403.2|2413.95|2402.45|34
1737199470000|2025-01-18 11:24:30|2414.74|2403.24|2415.26|2403.76|2416.44|2404.94|2414.29|2402.79|30
1737199480000|2025-01-18 11:24:40|2415.15|2403.65|2416.99|2405.49|2416.99|2405.49|2415.12|2403.62|33
1737199490000|2025-01-18 11:24:50|2417.13|2405.63|2417.89|2406.39|2418.21|2406.71|2417.13|2405.63|28
1737199500000|2025-01-18 11:25:00|2417.88|2406.38|2419.31|2407.81|2419.77|2408.27|2417.84|2406.34|37
1737199510000|2025-01-18 11:25:10|2419.83|2408.33|2424.01|2412.51|2424.05|2412.55|2419.69|2408.19|39
1737199520000|2025-01-18 11:25:20|2423.97|2412.47|2424.96|2413.46|2425.38|2413.88|2423.44|2411.94|34
1737199530000|2025-01-18 11:25:30|2424.93|2413.43|2423.21|2411.71|2425.03|2413.53|2423.05|2411.55|37
1737199540000|2025-01-18 11:25:40|2423.57|2412.07|2424.15|2412.65|2425.04|2413.54|2423.57|2412.07|38
1737199550000|2025-01-18 11:25:50|2424.24|2412.74|2425.22|2413.72|2425.23|2413.73|2424.24|2412.74|29
1737199560000|2025-01-18 11:26:00|2425.12|2413.62|2424.56|2413.06|2425.12|2413.62|2423.72|2412.22|35
1737199570000|2025-01-18 11:26:10|2424.71|2413.21|2421.6|2410.1|2424.95|2413.45|2421.6|2410.1|37
1737199580000|2025-01-18 11:26:20|2421.01|2409.51|2421.97|2410.47|2421.97|2410.47|2420.07|2408.57|36
1737199590000|2025-01-18 11:26:30|2422.17|2410.67|2422.7|2411.2|2423.03|2411.53|2422.04|2410.54|24
1737199600000|2025-01-18 11:26:40|2422.68|2411.18|2423.17|2411.67|2423.18|2411.68|2421.94|2410.44|33
1737199610000|2025-01-18 11:26:50|2423.18|2411.68|2424.72|2413.22|2425.02|2413.52|2422.56|2411.06|32
1737199620000|2025-01-18 11:27:00|2424.23|2412.73|2423.7|2412.2|2424.23|2412.73|2423.49|2411.99|17
1737199630000|2025-01-18 11:27:10|2422.48|2410.98|2422.38|2410.88|2423.06|2411.56|2422|2410.5|36
1737199640000|2025-01-18 11:27:20|2422.4|2410.9|2423.65|2412.15|2423.71|2412.21|2422.37|2410.87|25
1737199650000|2025-01-18 11:27:30|2423.61|2412.11|2422.29|2410.79|2423.61|2412.11|2421.91|2410.41|31
1737199660000|2025-01-18 11:27:40|2422.27|2410.77|2421.09|2409.59|2422.27|2410.77|2421.09|2409.59|39
1737199670000|2025-01-18 11:27:50|2421.04|2409.54|2422.11|2410.61|2422.12|2410.62|2420.53|2409.03|34
1737199680000|2025-01-18 11:28:00|2422.1|2410.6|2422.53|2411.03|2424.14|2412.64|2422.05|2410.55|36
1737199690000|2025-01-18 11:28:10|2422.31|2410.81|2423.23|2411.73|2423.72|2412.22|2422.17|2410.67|34
1737199700000|2025-01-18 11:28:20|2423.35|2411.85|2424.04|2412.54|2424.17|2412.67|2422.93|2411.43|28
1737199710000|2025-01-18 11:28:30|2423.97|2412.47|2425.41|2413.91|2425.75|2414.25|2423.95|2412.45|29
1737199720000|2025-01-18 11:28:40|2425.22|2413.72|2423.33|2411.83|2425.22|2413.72|2423.21|2411.71|36
1737199730000|2025-01-18 11:28:50|2422.97|2411.47|2425.95|2414.45|2425.98|2414.48|2422.97|2411.47|27
1737199740000|2025-01-18 11:29:00|2425.9|2414.4|2426.56|2415.06|2426.63|2415.13|2425.9|2414.4|25
1737199750000|2025-01-18 11:29:10|2426.6|2415.1|2427.96|2416.46|2427.96|2416.46|2426.38|2414.88|28
1737199760000|2025-01-18 11:29:20|2428.08|2416.58|2429.24|2417.74|2429.24|2417.74|2428.08|2416.58|28
1737199770000|2025-01-18 11:29:30|2429.25|2417.75|2429.56|2418.06|2429.56|2418.06|2429.11|2417.61|22
1737199780000|2025-01-18 11:29:40|2429.45|2417.95|2429.88|2418.38|2430.15|2418.65|2429.45|2417.95|22
1737199790000|2025-01-18 11:29:50|2429.87|2418.37|2430.08|2418.58|2430.23|2418.73|2428.91|2417.41|32
1737199800000|2025-01-18 11:30:00|2430.01|2418.51|2424.48|2412.98|2430.01|2418.51|2424.35|2412.85|36
1737199810000|2025-01-18 11:30:10|2424.43|2412.93|2422.1|2410.6|2424.91|2413.41|2422.01|2410.51|35
1737199820000|2025-01-18 11:30:20|2422.11|2410.61|2423.09|2411.59|2423.1|2411.6|2421.81|2410.31|29
1737199830000|2025-01-18 11:30:30|2423.08|2411.58|2421.91|2410.41|2423.68|2412.18|2421.91|2410.41|27
1737199840000|2025-01-18 11:30:40|2421.88|2410.38|2420.12|2408.62|2422.18|2410.68|2419.88|2408.38|31
1737199850000|2025-01-18 11:30:50|2420.03|2408.53|2420.92|2409.42|2421.04|2409.54|2419.99|2408.49|25
1737199860000|2025-01-18 11:31:00|2420.93|2409.43|2419.84|2408.34|2421.11|2409.61|2419.84|2408.34|27
1737199870000|2025-01-18 11:31:10|2419.93|2408.43|2419.08|2407.58|2419.93|2408.43|2418.72|2407.22|29
1737199880000|2025-01-18 11:31:20|2419.2|2407.7|2420.13|2408.63|2420.13|2408.63|2418.92|2407.42|30
1737199890000|2025-01-18 11:31:30|2420.14|2408.64|2418.89|2407.39|2420.72|2409.22|2418.89|2407.39|37
1737199900000|2025-01-18 11:31:40|2418.92|2407.42|2418.18|2406.68|2418.95|2407.45|2418.18|2406.68|29
1737199910000|2025-01-18 11:31:50|2418.1|2406.6|2417.76|2406.26|2418.1|2406.6|2416.79|2405.29|28
1737199920000|2025-01-18 11:32:00|2417.31|2405.81|2417.16|2405.66|2417.31|2405.81|2417.02|2405.52|32
1737199930000|2025-01-18 11:32:10|2417.15|2405.65|2416.21|2404.71|2417.15|2405.65|2416.2|2404.7|30
1737199940000|2025-01-18 11:32:20|2416.2|2404.7|2416.86|2405.36|2416.92|2405.42|2416.19|2404.69|21
1737199950000|2025-01-18 11:32:30|2416.91|2405.41|2418.65|2407.15|2418.65|2407.15|2416.85|2405.35|27
1737199960000|2025-01-18 11:32:40|2418.6|2407.1|2419.56|2408.06|2419.56|2408.06|2417.91|2406.41|27
1737199970000|2025-01-18 11:32:50|2419.69|2408.19|2418.68|2407.18|2419.85|2408.35|2418.33|2406.83|30
1737199980000|2025-01-18 11:33:00|2418.63|2407.13|2419.11|2407.61|2419.11|2407.61|2417.8|2406.3|34
1737199990000|2025-01-18 11:33:10|2418.98|2407.48|2418.89|2407.39|2419.03|2407.53|2418.28|2406.78|32
1737200000000|2025-01-18 11:33:20|2418.77|2407.27|2420.62|2409.12|2420.62|2409.12|2418.77|2407.27|23
1737200010000|2025-01-18 11:33:30|2420.58|2409.08|2420.8|2409.3|2422.25|2410.75|2420.58|2409.08|32
1737200020000|2025-01-18 11:33:40|2420.82|2409.32|2420.54|2409.04|2420.82|2409.32|2419.26|2407.76|32
1737200030000|2025-01-18 11:33:50|2420.49|2408.99|2421.46|2409.96|2421.8|2410.3|2420.29|2408.79|28
1737200040000|2025-01-18 11:34:00|2421.63|2410.13|2420.12|2408.62|2421.63|2410.13|2419.95|2408.45|36
1737200050000|2025-01-18 11:34:10|2420.09|2408.59|2420.39|2408.89|2420.4|2408.9|2419.99|2408.49|22
1737200060000|2025-01-18 11:34:20|2420.4|2408.9|2420.73|2409.23|2420.77|2409.27|2420.22|2408.72|23
1737200070000|2025-01-18 11:34:30|2420.72|2409.22|2419.63|2408.13|2420.72|2409.22|2419.3|2407.8|25
1737200080000|2025-01-18 11:34:40|2419.64|2408.14|2420.27|2408.77|2420.27|2408.77|2418.77|2407.27|36
1737200090000|2025-01-18 11:34:50|2420.26|2408.76|2418.9|2407.4|2420.63|2409.13|2418.63|2407.13|30
1737200100000|2025-01-18 11:35:00|2419.08|2407.58|2420.79|2409.29|2421.07|2409.57|2419.08|2407.58|25
1737200110000|2025-01-18 11:35:10|2420.77|2409.27|2420.79|2409.29|2420.93|2409.43|2420.72|2409.22|23
1737200120000|2025-01-18 11:35:20|2420.69|2409.19|2417.47|2405.97|2420.69|2409.19|2417.45|2405.95|37
1737200130000|2025-01-18 11:35:30|2417.13|2405.63|2417.54|2406.04|2418.43|2406.93|2417.13|2405.63|27
1737200140000|2025-01-18 11:35:40|2417.73|2406.23|2416.91|2405.41|2417.81|2406.31|2416.85|2405.35|26
1737200150000|2025-01-18 11:35:50|2417.01|2405.51|2416.53|2405.03|2417.01|2405.51|2416.34|2404.84|28
1737200160000|2025-01-18 11:36:00|2416.5|2405|2417.35|2405.85|2417.35|2405.85|2416.46|2404.96|32
1737200170000|2025-01-18 11:36:10|2417.18|2405.68|2419.08|2407.58|2419.12|2407.62|2417.03|2405.53|36
1737200180000|2025-01-18 11:36:20|2419.11|2407.61|2417.79|2406.29|2419.11|2407.61|2416.76|2405.26|31
1737200190000|2025-01-18 11:36:30|2417.92|2406.42|2420.22|2408.72|2420.37|2408.87|2417.92|2406.42|35
1737200200000|2025-01-18 11:36:40|2420.21|2408.71|2421.71|2410.21|2421.72|2410.22|2419.95|2408.45|29
1737200210000|2025-01-18 11:36:50|2421.74|2410.24|2421.7|2410.2|2421.77|2410.27|2421.04|2409.54|26
1737200220000|2025-01-18 11:37:00|2421.74|2410.24|2423.03|2411.53|2423.03|2411.53|2421.68|2410.18|29
1737200230000|2025-01-18 11:37:10|2423.04|2411.54|2423.03|2411.53|2423.12|2411.62|2422.72|2411.22|28
1737200240000|2025-01-18 11:37:20|2423.12|2411.62|2424.89|2413.39|2425.18|2413.68|2423.12|2411.62|30
1737200250000|2025-01-18 11:37:30|2424.84|2413.34|2424.84|2413.34|2425.07|2413.57|2424.69|2413.19|28
1737200260000|2025-01-18 11:37:40|2424.77|2413.27|2424.03|2412.53|2426.01|2414.51|2424.03|2412.53|33
1737200270000|2025-01-18 11:37:50|2424.07|2412.57|2425.65|2414.15|2425.65|2414.15|2423.78|2412.28|26
1737200280000|2025-01-18 11:38:00|2425.75|2414.25|2424.04|2412.54|2425.75|2414.25|2423.87|2412.37|30
1737200290000|2025-01-18 11:38:10|2424.05|2412.55|2424.73|2413.23|2424.96|2413.46|2424.05|2412.55|28
1737200300000|2025-01-18 11:38:20|2424.67|2413.17|2424.09|2412.59|2424.67|2413.17|2423.48|2411.98|25
1737200310000|2025-01-18 11:38:30|2424.08|2412.58|2423.84|2412.34|2424.94|2413.44|2423.59|2412.09|33
1737200320000|2025-01-18 11:38:40|2423.8|2412.3|2426.06|2414.56|2426.06|2414.56|2423.8|2412.3|27
1737200330000|2025-01-18 11:38:50|2426.24|2414.74|2427.92|2416.42|2428.09|2416.59|2426.11|2414.61|26
1737200340000|2025-01-18 11:39:00|2427.9|2416.4|2425.73|2414.23|2428.92|2417.42|2425.73|2414.23|32
1737200350000|2025-01-18 11:39:10|2425.74|2414.24|2426.86|2415.36|2427.54|2416.04|2425.37|2413.87|36
1737200360000|2025-01-18 11:39:20|2426.85|2415.35|2427.17|2415.67|2427.17|2415.67|2426.17|2414.67|23
1737200370000|2025-01-18 11:39:30|2427.16|2415.66|2428.07|2416.57|2428.08|2416.58|2427.16|2415.66|23
1737200380000|2025-01-18 11:39:40|2427.95|2416.45|2428.57|2417.07|2429.08|2417.58|2427.79|2416.29|19
1737200390000|2025-01-18 11:39:50|2428.69|2417.19|2429.5|2418|2429.68|2418.18|2428.64|2417.14|32
1737200400000|2025-01-18 11:40:00|2429.43|2417.93|2427.31|2415.81|2429.43|2417.93|2426.46|2414.96|32
1737200410000|2025-01-18 11:40:10|2427.29|2415.79|2424.63|2413.13|2427.33|2415.83|2424.63|2413.13|33
1737200420000|2025-01-18 11:40:20|2424.66|2413.16|2425.63|2414.13|2425.89|2414.39|2424.07|2412.57|27
1737200430000|2025-01-18 11:40:30|2425.64|2414.14|2426.57|2415.07|2426.57|2415.07|2425.39|2413.89|27
1737200440000|2025-01-18 11:40:40|2426.63|2415.13|2427.64|2416.14|2427.64|2416.14|2426.37|2414.87|33
1737200450000|2025-01-18 11:40:50|2427.62|2416.12|2427.79|2416.29|2427.89|2416.39|2426.43|2414.93|29
1737200460000|2025-01-18 11:41:00|2427.9|2416.4|2425.13|2413.63|2427.9|2416.4|2425.13|2413.63|27
1737200470000|2025-01-18 11:41:10|2424.97|2413.47|2424.89|2413.39|2425.08|2413.58|2424.51|2413.01|27
1737200480000|2025-01-18 11:41:20|2424.67|2413.17|2426.84|2415.34|2426.84|2415.34|2423.68|2412.18|34
1737200490000|2025-01-18 11:41:30|2427.57|2416.07|2429.63|2418.13|2429.63|2418.13|2426.7|2415.2|33
1737200500000|2025-01-18 11:41:40|2429.83|2418.33|2432.03|2420.53|2432.11|2420.61|2429.31|2417.81|37
1737200510000|2025-01-18 11:41:50|2432.04|2420.54|2431.18|2419.68|2432.04|2420.54|2431.11|2419.61|32
1737200520000|2025-01-18 11:42:00|2431.17|2419.67|2429.41|2417.91|2431.88|2420.38|2429.13|2417.63|35
1737200530000|2025-01-18 11:42:10|2429.47|2417.97|2430.78|2419.28|2431.08|2419.58|2429.47|2417.97|29
1737200540000|2025-01-18 11:42:20|2430.91|2419.41|2432.06|2420.56|2432.1|2420.6|2430.76|2419.26|30
1737200550000|2025-01-18 11:42:30|2432.07|2420.57|2432.88|2421.38|2432.88|2421.38|2431.66|2420.16|31
1737200560000|2025-01-18 11:42:40|2432.84|2421.34|2433.02|2421.52|2433.02|2421.52|2432.59|2421.09|25
1737200570000|2025-01-18 11:42:50|2433|2421.5|2432.57|2421.07|2433|2421.5|2432.18|2420.68|29
1737200580000|2025-01-18 11:43:00|2432.77|2421.27|2433.76|2422.26|2433.76|2422.26|2432.69|2421.19|30
1737200590000|2025-01-18 11:43:10|2433.68|2422.18|2433.93|2422.43|2434.2|2422.7|2433.62|2422.12|28
1737200600000|2025-01-18 11:43:20|2433.96|2422.46|2433.47|2421.97|2433.96|2422.46|2433.45|2421.95|26
1737200610000|2025-01-18 11:43:30|2433.65|2422.15|2433.54|2422.04|2433.72|2422.22|2431.74|2420.24|31
1737200620000|2025-01-18 11:43:40|2433.48|2421.98|2434.08|2422.58|2434.34|2422.84|2433.46|2421.96|32
1737200630000|2025-01-18 11:43:50|2434.07|2422.57|2435.78|2424.28|2435.78|2424.28|2433.99|2422.49|32
1737200640000|2025-01-18 11:44:00|2436.16|2424.66|2437.84|2426.34|2437.84|2426.34|2436.04|2424.54|36
1737200650000|2025-01-18 11:44:10|2437.87|2426.37|2440.97|2429.47|2441.26|2429.76|2437.87|2426.37|37
1737200660000|2025-01-18 11:44:20|2441.02|2429.52|2438.03|2426.53|2441.02|2429.52|2438.03|2426.53|36
1737200670000|2025-01-18 11:44:30|2438.13|2426.63|2439.55|2428.05|2440.03|2428.53|2438.13|2426.63|36
1737200680000|2025-01-18 11:44:40|2439.71|2428.21|2439.27|2427.77|2439.71|2428.21|2437.94|2426.44|33
1737200690000|2025-01-18 11:44:50|2439.32|2427.82|2438.83|2427.33|2439.32|2427.82|2437.99|2426.49|35
1737200700000|2025-01-18 11:45:00|2438.86|2427.36|2433.01|2421.51|2438.86|2427.36|2432.65|2421.15|37
1737200710000|2025-01-18 11:45:10|2432.8|2421.3|2432.56|2421.06|2433|2421.5|2431.97|2420.47|36
1737200720000|2025-01-18 11:45:20|2432.77|2421.27|2433.63|2422.13|2433.63|2422.13|2432.34|2420.84|36
1737200730000|2025-01-18 11:45:30|2433.99|2422.49|2436.46|2424.96|2436.7|2425.2|2433.99|2422.49|33
1737200740000|2025-01-18 11:45:40|2436.48|2424.98|2438.82|2427.32|2439.81|2428.31|2436.48|2424.98|40
1737200750000|2025-01-18 11:45:50|2438.77|2427.27|2437.65|2426.15|2439|2427.5|2437.58|2426.08|32
1737200760000|2025-01-18 11:46:00|2437.63|2426.13|2433.48|2421.98|2437.65|2426.15|2433.38|2421.88|35
1737200770000|2025-01-18 11:46:10|2433.44|2421.94|2433.71|2422.21|2434.26|2422.76|2432.38|2420.88|39
1737200780000|2025-01-18 11:46:20|2433.98|2422.48|2433.78|2422.28|2434.46|2422.96|2433.71|2422.21|35
1737200790000|2025-01-18 11:46:30|2433.8|2422.3|2434.78|2423.28|2435|2423.5|2432.84|2421.34|36
1737200800000|2025-01-18 11:46:40|2434.77|2423.27|2433.95|2422.45|2435.12|2423.62|2433.6|2422.1|38
1737200810000|2025-01-18 11:46:50|2433.82|2422.32|2435.77|2424.27|2435.93|2424.43|2433.03|2421.53|32
1737200820000|2025-01-18 11:47:00|2436.18|2424.68|2435.05|2423.55|2436.99|2425.49|2434.32|2422.82|36
1737200830000|2025-01-18 11:47:10|2435.09|2423.59|2436.13|2424.63|2436.31|2424.81|2434.43|2422.93|36
1737200840000|2025-01-18 11:47:20|2436.06|2424.56|2436.16|2424.66|2436.45|2424.95|2434.64|2423.14|37
1737200850000|2025-01-18 11:47:30|2436.15|2424.65|2437.95|2426.45|2437.95|2426.45|2435.87|2424.37|30
1737200860000|2025-01-18 11:47:40|2437.76|2426.26|2437.9|2426.4|2438.83|2427.33|2437.32|2425.82|34
1737200870000|2025-01-18 11:47:50|2437.93|2426.43|2436.07|2424.57|2437.96|2426.46|2435.68|2424.18|33
1737200880000|2025-01-18 11:48:00|2435.92|2424.42|2437.1|2425.6|2437.1|2425.6|2435.6|2424.1|35
1737200890000|2025-01-18 11:48:10|2437.2|2425.7|2436.95|2425.45|2437.49|2425.99|2436.8|2425.3|36
1737200900000|2025-01-18 11:48:20|2436.91|2425.41|2435.97|2424.47|2437.64|2426.14|2435.97|2424.47|29
1737200910000|2025-01-18 11:48:30|2435.75|2424.25|2436.19|2424.69|2436.96|2425.46|2435.62|2424.12|29
1737200920000|2025-01-18 11:48:40|2436.34|2424.84|2435.74|2424.24|2436.71|2425.21|2435.74|2424.24|29
1737200930000|2025-01-18 11:48:50|2435.78|2424.28|2435.79|2424.29|2435.83|2424.33|2435.69|2424.19|28
1737200940000|2025-01-18 11:49:00|2435.82|2424.32|2436.12|2424.62|2436.53|2425.03|2435.68|2424.18|36
1737200950000|2025-01-18 11:49:10|2436.34|2424.84|2435.67|2424.17|2436.92|2425.42|2435.26|2423.76|30
1737200960000|2025-01-18 11:49:20|2435.83|2424.33|2435.27|2423.77|2435.85|2424.35|2434.35|2422.85|23
1737200970000|2025-01-18 11:49:30|2435.26|2423.76|2435.9|2424.4|2435.93|2424.43|2435.26|2423.76|35
1737200980000|2025-01-18 11:49:40|2436.33|2424.83|2436.57|2425.07|2436.85|2425.35|2435.97|2424.47|29
1737200990000|2025-01-18 11:49:50|2436.55|2425.05|2438.18|2426.68|2438.4|2426.9|2436.41|2424.91|34
1737201000000|2025-01-18 11:50:00|2438.17|2426.67|2437.65|2426.15|2439.7|2428.2|2437.13|2425.63|37
1737201010000|2025-01-18 11:50:10|2437.71|2426.21|2436.7|2425.2|2438.04|2426.54|2436.63|2425.13|36
1737201020000|2025-01-18 11:50:20|2436.69|2425.19|2439.5|2428|2440.12|2428.62|2436.54|2425.04|37
1737201030000|2025-01-18 11:50:30|2439.49|2427.99|2440.95|2429.45|2441.24|2429.74|2439.49|2427.99|32
1737201040000|2025-01-18 11:50:40|2441.04|2429.54|2441.7|2430.2|2441.77|2430.27|2441|2429.5|17
1737201050000|2025-01-18 11:50:50|2441.46|2429.96|2442.8|2431.3|2442.87|2431.37|2441.02|2429.52|30
1737201060000|2025-01-18 11:51:00|2442.82|2431.32|2438.16|2426.66|2442.82|2431.32|2438.16|2426.66|39
1737201070000|2025-01-18 11:51:10|2438.19|2426.69|2441.48|2429.98|2441.64|2430.14|2438.18|2426.68|36
1737201080000|2025-01-18 11:51:20|2441.65|2430.15|2440.63|2429.13|2442.42|2430.92|2440.42|2428.92|34
1737201090000|2025-01-18 11:51:30|2441.02|2429.52|2441.9|2430.4|2441.9|2430.4|2440.64|2429.14|38
1737201100000|2025-01-18 11:51:40|2441.91|2430.41|2444.77|2433.27|2444.77|2433.27|2441.79|2430.29|30
1737201110000|2025-01-18 11:51:50|2444.81|2433.31|2445.57|2434.07|2445.7|2434.2|2444.81|2433.31|29
1737201120000|2025-01-18 11:52:00|2445.79|2434.29|2441.07|2429.57|2445.88|2434.38|2441|2429.5|38
1737201130000|2025-01-18 11:52:10|2441.41|2429.91|2443.94|2432.44|2443.94|2432.44|2441.09|2429.59|29
1737201140000|2025-01-18 11:52:20|2444.33|2432.83|2443.32|2431.82|2444.87|2433.37|2443.32|2431.82|32
1737201150000|2025-01-18 11:52:30|2443.33|2431.83|2444.54|2433.04|2444.54|2433.04|2443.14|2431.64|28
1737201160000|2025-01-18 11:52:40|2444.88|2433.38|2445.6|2434.1|2445.81|2434.31|2444.82|2433.32|33
1737201170000|2025-01-18 11:52:50|2445.65|2434.15|2447.47|2435.97|2447.47|2435.97|2445.64|2434.14|33
1737201180000|2025-01-18 11:53:00|2447.46|2435.96|2446.58|2435.08|2447.51|2436.01|2446.38|2434.88|31
1737201190000|2025-01-18 11:53:10|2446.51|2435.01|2446.79|2435.29|2447.4|2435.9|2446.29|2434.79|36
1737201200000|2025-01-18 11:53:20|2446.81|2435.31|2447.75|2436.25|2447.84|2436.34|2446.79|2435.29|26
1737201210000|2025-01-18 11:53:30|2447.73|2436.23|2447.45|2435.95|2447.94|2436.44|2447.45|2435.95|14
1737201220000|2025-01-18 11:53:40|2447.51|2436.01|2445.63|2434.13|2447.51|2436.01|2445.43|2433.93|32
1737201230000|2025-01-18 11:53:50|2445.64|2434.14|2443.64|2432.14|2445.66|2434.16|2443.17|2431.67|32
1737201240000|2025-01-18 11:54:00|2443.48|2431.98|2442.68|2431.18|2443.82|2432.32|2442.47|2430.97|33
1737201250000|2025-01-18 11:54:10|2442.66|2431.16|2444.41|2432.91|2444.66|2433.16|2442.66|2431.16|31
1737201260000|2025-01-18 11:54:20|2444.43|2432.93|2444.52|2433.02|2445.16|2433.66|2444.43|2432.93|29
1737201270000|2025-01-18 11:54:30|2444.55|2433.05|2443.71|2432.21|2444.55|2433.05|2443.34|2431.84|30
1737201280000|2025-01-18 11:54:40|2443.62|2432.12|2444.77|2433.27|2444.77|2433.27|2443.46|2431.96|29
1737201290000|2025-01-18 11:54:50|2444.65|2433.15|2444.73|2433.23|2444.93|2433.43|2444.57|2433.07|28
1737201300000|2025-01-18 11:55:00|2444.85|2433.35|2446.8|2435.3|2446.8|2435.3|2444.85|2433.35|34
1737201310000|2025-01-18 11:55:10|2446.9|2435.4|2447.28|2435.78|2447.69|2436.19|2446.36|2434.86|31
1737201320000|2025-01-18 11:55:20|2447.34|2435.84|2448.8|2437.3|2448.87|2437.37|2447.28|2435.78|19
1737201330000|2025-01-18 11:55:30|2448.79|2437.29|2450.23|2438.73|2450.23|2438.73|2448.76|2437.26|23
1737201340000|2025-01-18 11:55:40|2450.29|2438.79|2450.72|2439.22|2450.72|2439.22|2450.14|2438.64|15
1737201350000|2025-01-18 11:55:50|2450.61|2439.11|2451.08|2439.58|2451.26|2439.76|2450.61|2439.11|16
1737201360000|2025-01-18 11:56:00|2451.01|2439.51|2450.74|2439.24|2451.18|2439.68|2450.73|2439.23|22
1737201370000|2025-01-18 11:56:10|2450.71|2439.21|2452.52|2441.02|2452.73|2441.23|2450.71|2439.21|24
1737201380000|2025-01-18 11:56:20|2452.84|2441.34|2451.47|2439.97|2453.73|2442.23|2451.47|2439.97|28
1737201390000|2025-01-18 11:56:30|2450.97|2439.47|2452.77|2441.27|2452.99|2441.49|2450.78|2439.28|28
1737201400000|2025-01-18 11:56:40|2452.56|2441.06|2453.42|2441.92|2453.7|2442.2|2452.56|2441.06|20
1737201410000|2025-01-18 11:56:50|2453.61|2442.11|2453|2441.5|2453.61|2442.11|2452.96|2441.46|29
1737201420000|2025-01-18 11:57:00|2452.97|2441.47|2453.68|2442.18|2453.79|2442.29|2452.9|2441.4|27
1737201430000|2025-01-18 11:57:10|2453.67|2442.17|2454.94|2443.44|2455.11|2443.61|2453.67|2442.17|28
1737201440000|2025-01-18 11:57:20|2454.78|2443.28|2456.4|2444.9|2457.32|2445.82|2454.78|2443.28|33
1737201450000|2025-01-18 11:57:30|2455.94|2444.44|2457.93|2446.43|2457.94|2446.44|2455.94|2444.44|36
1737201460000|2025-01-18 11:57:40|2457.96|2446.46|2459.15|2447.65|2459.54|2448.04|2457.67|2446.17|32
1737201470000|2025-01-18 11:57:50|2459.07|2447.57|2458.78|2447.28|2459.48|2447.98|2458.64|2447.14|34
1737201480000|2025-01-18 11:58:00|2458.75|2447.25|2457.21|2445.71|2458.86|2447.36|2457.05|2445.55|29
1737201490000|2025-01-18 11:58:10|2457.24|2445.74|2455.81|2444.31|2457.89|2446.39|2455.17|2443.67|35
1737201500000|2025-01-18 11:58:20|2455.82|2444.32|2452.56|2441.06|2456.76|2445.26|2452.56|2441.06|34
1737201510000|2025-01-18 11:58:30|2452.08|2440.58|2450.66|2439.16|2452.08|2440.58|2450.1|2438.6|35
1737201520000|2025-01-18 11:58:40|2450.49|2438.99|2448.24|2436.74|2450.66|2439.16|2448.13|2436.63|38
1737201530000|2025-01-18 11:58:50|2448.2|2436.7|2447.63|2436.13|2448.82|2437.32|2447.33|2435.83|34
1737201540000|2025-01-18 11:59:00|2447.62|2436.12|2446|2434.5|2447.93|2436.43|2445.81|2434.31|33
1737201550000|2025-01-18 11:59:10|2445.94|2434.44|2448.9|2437.4|2449.07|2437.57|2445.88|2434.38|34
1737201560000|2025-01-18 11:59:20|2448.97|2437.47|2449.15|2437.65|2449.55|2438.05|2448.82|2437.32|34
1737201570000|2025-01-18 11:59:30|2449.26|2437.76|2449.3|2437.8|2449.86|2438.36|2449.01|2437.51|16
1737201580000|2025-01-18 11:59:40|2449.66|2438.16|2448.96|2437.46|2449.66|2438.16|2448.64|2437.14|26
1737201590000|2025-01-18 11:59:50|2448.8|2437.3|2448.22|2436.72|2448.95|2437.45|2448.04|2436.54|33
1737201600000|2025-01-18 12:00:00|2448.23|2436.73|2445.41|2433.91|2448.52|2437.02|2444.88|2433.38|33
1737201610000|2025-01-18 12:00:10|2445.6|2434.1|2443.51|2432.01|2446|2434.5|2442.84|2431.34|37
1737201620000|2025-01-18 12:00:20|2443.21|2431.71|2442.41|2430.91|2443.21|2431.71|2442.41|2430.91|30
1737201630000|2025-01-18 12:00:30|2442.15|2430.65|2440.83|2429.33|2443.73|2432.23|2440.81|2429.31|33
1737201640000|2025-01-18 12:00:40|2440.65|2429.15|2443.85|2432.35|2443.95|2432.45|2440.35|2428.85|36
1737201650000|2025-01-18 12:00:50|2443.89|2432.39|2441.96|2430.46|2443.89|2432.39|2441.86|2430.36|30
1737201660000|2025-01-18 12:01:00|2441.95|2430.45|2438.81|2427.31|2441.95|2430.45|2438.24|2426.74|37
1737201670000|2025-01-18 12:01:10|2438.27|2426.77|2438.01|2426.51|2438.27|2426.77|2437.79|2426.29|33
1737201680000|2025-01-18 12:01:20|2437.09|2425.59|2438.76|2427.26|2438.84|2427.34|2436.82|2425.32|33
1737201690000|2025-01-18 12:01:30|2438.69|2427.19|2437.47|2425.97|2438.69|2427.19|2437.44|2425.94|32
1737201700000|2025-01-18 12:01:40|2437.49|2425.99|2438.74|2427.24|2438.91|2427.41|2437.47|2425.97|29
1737201710000|2025-01-18 12:01:50|2438.73|2427.23|2437.28|2425.78|2440.08|2428.58|2437.28|2425.78|32
1737201720000|2025-01-18 12:02:00|2437.09|2425.59|2440.38|2428.88|2440.38|2428.88|2436.05|2424.55|38
1737201730000|2025-01-18 12:02:10|2441.16|2429.66|2440.9|2429.4|2441.91|2430.41|2440.88|2429.38|35
1737201740000|2025-01-18 12:02:20|2440.86|2429.36|2440.87|2429.37|2440.89|2429.39|2440.68|2429.18|22
1737201750000|2025-01-18 12:02:30|2440.84|2429.34|2439.64|2428.14|2441.78|2430.28|2439.63|2428.13|31
1737201760000|2025-01-18 12:02:40|2439.16|2427.66|2439.86|2428.36|2440.03|2428.53|2438.87|2427.37|31
1737201770000|2025-01-18 12:02:50|2439.78|2428.28|2441.19|2429.69|2441.7|2430.2|2439.71|2428.21|25
1737201780000|2025-01-18 12:03:00|2441.68|2430.18|2442.94|2431.44|2443.96|2432.46|2441.62|2430.12|35
1737201790000|2025-01-18 12:03:10|2442.89|2431.39|2442.44|2430.94|2443.08|2431.58|2442.04|2430.54|33
1737201800000|2025-01-18 12:03:20|2443.04|2431.54|2441.18|2429.68|2443.1|2431.6|2441.18|2429.68|28
1737201810000|2025-01-18 12:03:30|2441.11|2429.61|2441.95|2430.45|2442.3|2430.8|2441.1|2429.6|27
1737201820000|2025-01-18 12:03:40|2441.94|2430.44|2444.89|2433.39|2445.17|2433.67|2440.98|2429.48|38
1737201830000|2025-01-18 12:03:50|2444.92|2433.42|2445.09|2433.59|2447.11|2435.61|2444.89|2433.39|35
1737201840000|2025-01-18 12:04:00|2445.55|2434.05|2445.95|2434.45|2445.95|2434.45|2444.87|2433.37|36
1737201850000|2025-01-18 12:04:10|2445.91|2434.41|2445.26|2433.76|2445.91|2434.41|2443.87|2432.37|34
1737201860000|2025-01-18 12:04:20|2445.24|2433.74|2445.8|2434.3|2445.84|2434.34|2444.88|2433.38|29
1737201870000|2025-01-18 12:04:30|2445.81|2434.31|2445.03|2433.53|2445.81|2434.31|2444.32|2432.82|26
1737201880000|2025-01-18 12:04:40|2445.2|2433.7|2445.93|2434.43|2447.99|2436.49|2445.2|2433.7|36
1737201890000|2025-01-18 12:04:50|2445.92|2434.42|2448.24|2436.74|2448.24|2436.74|2445.89|2434.39|36
1737201900000|2025-01-18 12:05:00|2448.67|2437.17|2446.94|2435.44|2448.67|2437.17|2446.94|2435.44|31
1737201910000|2025-01-18 12:05:10|2447.01|2435.51|2448.53|2437.03|2448.53|2437.03|2446.84|2435.34|29
1737201920000|2025-01-18 12:05:20|2448.5|2437|2446.15|2434.65|2448.92|2437.42|2446.07|2434.57|31
1737201930000|2025-01-18 12:05:30|2446|2434.5|2445.87|2434.37|2446|2434.5|2445.18|2433.68|29
1737201940000|2025-01-18 12:05:40|2445.88|2434.38|2446.71|2435.21|2446.71|2435.21|2445.03|2433.53|21
1737201950000|2025-01-18 12:05:50|2446.7|2435.2|2445.18|2433.68|2446.7|2435.2|2445.11|2433.61|30
1737201960000|2025-01-18 12:06:00|2445.23|2433.73|2446.24|2434.74|2446.24|2434.74|2445.09|2433.59|24
1737201970000|2025-01-18 12:06:10|2446.64|2435.14|2445.84|2434.34|2446.85|2435.35|2445.66|2434.16|26
1737201980000|2025-01-18 12:06:20|2445.92|2434.42|2445.62|2434.12|2446.03|2434.53|2445.62|2434.12|25
1737201990000|2025-01-18 12:06:30|2444.99|2433.49|2443.27|2431.77|2445.92|2434.42|2443.18|2431.68|30
1737202000000|2025-01-18 12:06:40|2444.04|2432.54|2445.29|2433.79|2445.29|2433.79|2443.76|2432.26|29
1737202010000|2025-01-18 12:06:50|2446.04|2434.54|2446.07|2434.57|2446.69|2435.19|2445.86|2434.36|26
1737202020000|2025-01-18 12:07:00|2446.08|2434.58|2446.45|2434.95|2446.72|2435.22|2445.09|2433.59|31
1737202030000|2025-01-18 12:07:10|2446.07|2434.57|2447.23|2435.73|2448.52|2437.02|2445.97|2434.47|27
1737202040000|2025-01-18 12:07:20|2446.97|2435.47|2445.89|2434.39|2446.97|2435.47|2445.09|2433.59|21
1737202050000|2025-01-18 12:07:30|2445.9|2434.4|2444.81|2433.31|2445.9|2434.4|2444.11|2432.61|24
1737202060000|2025-01-18 12:07:40|2444.91|2433.41|2444.93|2433.43|2445.03|2433.53|2444.81|2433.31|21
1737202070000|2025-01-18 12:07:50|2444.9|2433.4|2444.85|2433.35|2445.23|2433.73|2444.67|2433.17|25
1737202080000|2025-01-18 12:08:00|2444.84|2433.34|2443.11|2431.61|2445|2433.5|2441.99|2430.49|32
1737202090000|2025-01-18 12:08:10|2443.13|2431.63|2442.03|2430.53|2443.17|2431.67|2440.74|2429.24|36
1737202100000|2025-01-18 12:08:20|2442.1|2430.6|2444.01|2432.51|2444.1|2432.6|2441.94|2430.44|33
1737202110000|2025-01-18 12:08:30|2444.05|2432.55|2443.87|2432.37|2444.06|2432.56|2443.79|2432.29|22
1737202120000|2025-01-18 12:08:40|2443.88|2432.38|2444.26|2432.76|2444.26|2432.76|2443.69|2432.19|22
1737202130000|2025-01-18 12:08:50|2444.36|2432.86|2445.7|2434.2|2445.98|2434.48|2444.36|2432.86|27
1737202140000|2025-01-18 12:09:00|2445.73|2434.23|2442.94|2431.44|2445.79|2434.29|2442.94|2431.44|27
1737202150000|2025-01-18 12:09:10|2443.14|2431.64|2440.55|2429.05|2443.18|2431.68|2440.15|2428.65|28
1737202160000|2025-01-18 12:09:20|2440.71|2429.21|2441.65|2430.15|2442.8|2431.3|2440.71|2429.21|34
1737202170000|2025-01-18 12:09:30|2441.53|2430.03|2441.42|2429.92|2441.85|2430.35|2440.9|2429.4|29
1737202180000|2025-01-18 12:09:40|2441.59|2430.09|2442.61|2431.11|2443.01|2431.51|2441.31|2429.81|31
1737202190000|2025-01-18 12:09:50|2442.8|2431.3|2442.84|2431.34|2442.96|2431.46|2442.35|2430.85|29
1737202200000|2025-01-18 12:10:00|2442.7|2431.2|2443.12|2431.62|2444.13|2432.63|2442.35|2430.85|38
1737202210000|2025-01-18 12:10:10|2443.11|2431.61|2444.02|2432.52|2444.18|2432.68|2443.11|2431.61|33
1737202220000|2025-01-18 12:10:20|2443.94|2432.44|2445.71|2434.21|2445.96|2434.46|2443.94|2432.44|33
1737202230000|2025-01-18 12:10:30|2445.86|2434.36|2445.95|2434.45|2446.18|2434.68|2445.75|2434.25|28
1737202240000|2025-01-18 12:10:40|2445.94|2434.44|2445.74|2434.24|2446|2434.5|2445.57|2434.07|29
1737202250000|2025-01-18 12:10:50|2445.77|2434.27|2449.23|2437.73|2449.23|2437.73|2445.71|2434.21|30
1737202260000|2025-01-18 12:11:00|2449.34|2437.84|2448.79|2437.29|2449.34|2437.84|2448.27|2436.77|23
1737202270000|2025-01-18 12:11:10|2448.65|2437.15|2446.1|2434.6|2449.33|2437.83|2445.95|2434.45|31
1737202280000|2025-01-18 12:11:20|2446.11|2434.61|2444.02|2432.52|2446.11|2434.61|2443.84|2432.34|36
1737202290000|2025-01-18 12:11:30|2443.96|2432.46|2444.19|2432.69|2444.65|2433.15|2443.08|2431.58|35
1737202300000|2025-01-18 12:11:40|2444.24|2432.74|2444.71|2433.21|2445.98|2434.48|2444.24|2432.74|28
1737202310000|2025-01-18 12:11:50|2444.81|2433.31|2444.23|2432.73|2444.99|2433.49|2443.98|2432.48|27
1737202320000|2025-01-18 12:12:00|2444.22|2432.72|2448.09|2436.59|2448.09|2436.59|2444.22|2432.72|33
1737202330000|2025-01-18 12:12:10|2447.92|2436.42|2447.79|2436.29|2448.07|2436.57|2447.38|2435.88|30
1737202340000|2025-01-18 12:12:20|2447.64|2436.14|2448.07|2436.57|2448.66|2437.16|2447.09|2435.59|28
1737202350000|2025-01-18 12:12:30|2448|2436.5|2446.95|2435.45|2448.03|2436.53|2446.11|2434.61|27
1737202360000|2025-01-18 12:12:40|2446.91|2435.41|2446.63|2435.13|2446.96|2435.46|2446.08|2434.58|30
1737202370000|2025-01-18 12:12:50|2446.9|2435.4|2444.84|2433.34|2446.9|2435.4|2444.84|2433.34|31
1737202380000|2025-01-18 12:13:00|2444.85|2433.35|2443.97|2432.47|2444.85|2433.35|2442.9|2431.4|32
1737202390000|2025-01-18 12:13:10|2443.91|2432.41|2441.89|2430.39|2443.91|2432.41|2441.71|2430.21|32
1737202400000|2025-01-18 12:13:20|2441.79|2430.29|2441.98|2430.48|2441.98|2430.48|2440.9|2429.4|32
1737202410000|2025-01-18 12:13:30|2441.96|2430.46|2443.69|2432.19|2443.83|2432.33|2441.96|2430.46|29
1737202420000|2025-01-18 12:13:40|2443.68|2432.18|2442.48|2430.98|2443.85|2432.35|2442.44|2430.94|26
1737202430000|2025-01-18 12:13:50|2442.5|2431|2441.47|2429.97|2442.52|2431.02|2441.41|2429.91|29
1737202440000|2025-01-18 12:14:00|2441.51|2430.01|2441.51|2430.01|2441.7|2430.2|2441.36|2429.86|28
1737202450000|2025-01-18 12:14:10|2441.66|2430.16|2442.22|2430.72|2442.22|2430.72|2440.93|2429.43|29
1737202460000|2025-01-18 12:14:20|2442.19|2430.69|2441.36|2429.86|2442.21|2430.71|2441.32|2429.82|18
1737202470000|2025-01-18 12:14:30|2441.37|2429.87|2440.44|2428.94|2441.75|2430.25|2440.4|2428.9|29
1737202480000|2025-01-18 12:14:40|2440.45|2428.95|2440.45|2428.95|2440.62|2429.12|2440.24|2428.74|29
1737202490000|2025-01-18 12:14:50|2440.41|2428.91|2439.8|2428.3|2440.54|2429.04|2439.8|2428.3|22
1737202500000|2025-01-18 12:15:00|2439.81|2428.31|2442.04|2430.54|2442.04|2430.54|2439.75|2428.25|35
1737202510000|2025-01-18 12:15:10|2442.24|2430.74|2442.37|2430.87|2442.79|2431.29|2442.24|2430.74|32
1737202520000|2025-01-18 12:15:20|2442.4|2430.9|2441.82|2430.32|2442.91|2431.41|2441.79|2430.29|30
1737202530000|2025-01-18 12:15:30|2441.72|2430.22|2440.58|2429.08|2441.72|2430.22|2440.57|2429.07|27
1737202540000|2025-01-18 12:15:40|2440.6|2429.1|2440.75|2429.25|2440.79|2429.29|2440.54|2429.04|24
1737202550000|2025-01-18 12:15:50|2440.38|2428.88|2440.11|2428.61|2440.63|2429.13|2439.97|2428.47|33
1737202560000|2025-01-18 12:16:00|2440.09|2428.59|2437.8|2426.3|2440.73|2429.23|2437.8|2426.3|35
1737202570000|2025-01-18 12:16:10|2437.92|2426.42|2435.85|2424.35|2438.83|2427.33|2435.79|2424.29|29
1737202580000|2025-01-18 12:16:20|2435.83|2424.33|2431.46|2419.96|2435.83|2424.33|2431.36|2419.86|33
1737202590000|2025-01-18 12:16:30|2431.43|2419.93|2433.39|2421.89|2433.55|2422.05|2431.01|2419.51|33
1737202600000|2025-01-18 12:16:40|2433.57|2422.07|2434.61|2423.11|2435.1|2423.6|2432.82|2421.32|28
1737202610000|2025-01-18 12:16:50|2434.57|2423.07|2435.83|2424.33|2436.01|2424.51|2434.57|2423.07|25
1737202620000|2025-01-18 12:17:00|2435.81|2424.31|2435.48|2423.98|2436.14|2424.64|2435.11|2423.61|28
1737202630000|2025-01-18 12:17:10|2435.42|2423.92|2434.06|2422.56|2435.55|2424.05|2433.51|2422.01|36
1737202640000|2025-01-18 12:17:20|2433.83|2422.33|2434.48|2422.98|2434.91|2423.41|2433.83|2422.33|35
1737202650000|2025-01-18 12:17:30|2434.58|2423.08|2436.13|2424.63|2436.13|2424.63|2434.47|2422.97|29
1737202660000|2025-01-18 12:17:40|2436.33|2424.83|2434.77|2423.27|2437|2425.5|2434.39|2422.89|29
1737202670000|2025-01-18 12:17:50|2434.78|2423.28|2435.21|2423.71|2435.3|2423.8|2434.72|2423.22|25
1737202680000|2025-01-18 12:18:00|2435.34|2423.84|2433.84|2422.34|2435.67|2424.17|2433.34|2421.84|35
1737202690000|2025-01-18 12:18:10|2433.85|2422.35|2433.53|2422.03|2433.87|2422.37|2433.35|2421.85|27
1737202700000|2025-01-18 12:18:20|2433.88|2422.38|2433.93|2422.43|2433.97|2422.47|2433.5|2422|23
1737202710000|2025-01-18 12:18:30|2433.92|2422.42|2434.74|2423.24|2434.91|2423.41|2433.92|2422.42|20
1737202720000|2025-01-18 12:18:40|2434.89|2423.39|2433.46|2421.96|2434.89|2423.39|2433.46|2421.96|22
1737202730000|2025-01-18 12:18:50|2433.5|2422|2433.84|2422.34|2434.01|2422.51|2433.46|2421.96|21
1737202740000|2025-01-18 12:19:00|2433.76|2422.26|2432.63|2421.13|2433.81|2422.31|2432.52|2421.02|25
1737202750000|2025-01-18 12:19:10|2432.7|2421.2|2432.65|2421.15|2433.9|2422.4|2432.65|2421.15|35
1737202760000|2025-01-18 12:19:20|2432.17|2420.67|2432.39|2420.89|2432.39|2420.89|2431.56|2420.06|32
1737202770000|2025-01-18 12:19:30|2432.05|2420.55|2433.46|2421.96|2433.82|2422.32|2431.85|2420.35|19
1737202780000|2025-01-18 12:19:40|2433.5|2422|2433.84|2422.34|2433.97|2422.47|2433.04|2421.54|32
1737202790000|2025-01-18 12:19:50|2433.93|2422.43|2435.98|2424.48|2435.98|2424.48|2433.9|2422.4|26
1737202800000|2025-01-18 12:20:00|2436.04|2424.54|2433.92|2422.42|2436.58|2425.08|2433.84|2422.34|30
1737202810000|2025-01-18 12:20:10|2433.94|2422.44|2431.77|2420.27|2433.94|2422.44|2431.1|2419.6|34
1737202820000|2025-01-18 12:20:20|2431.85|2420.35|2429.13|2417.63|2432.75|2421.25|2429.13|2417.63|32
1737202830000|2025-01-18 12:20:30|2429.12|2417.62|2430.8|2419.3|2430.84|2419.34|2429.02|2417.52|31
1737202840000|2025-01-18 12:20:40|2430.81|2419.31|2432.84|2421.34|2432.84|2421.34|2430.81|2419.31|26
1737202850000|2025-01-18 12:20:50|2432.78|2421.28|2432.76|2421.26|2433.53|2422.03|2432.69|2421.19|31
1737202860000|2025-01-18 12:21:00|2432.79|2421.29|2428.85|2417.35|2432.79|2421.29|2428.69|2417.19|29
1737202870000|2025-01-18 12:21:10|2428.74|2417.24|2428.32|2416.82|2428.93|2417.43|2428.32|2416.82|28
1737202880000|2025-01-18 12:21:20|2428.23|2416.73|2428.76|2417.26|2428.94|2417.44|2428.22|2416.72|24
1737202890000|2025-01-18 12:21:30|2428.72|2417.22|2432.96|2421.46|2432.96|2421.46|2428.72|2417.22|35
1737202900000|2025-01-18 12:21:40|2432.95|2421.45|2430.13|2418.63|2433.11|2421.61|2430.03|2418.53|35
1737202910000|2025-01-18 12:21:50|2430.14|2418.64|2429.29|2417.79|2430.14|2418.64|2428.72|2417.22|32
1737202920000|2025-01-18 12:22:00|2429.3|2417.8|2429.08|2417.58|2429.86|2418.36|2429.01|2417.51|17
1737202930000|2025-01-18 12:22:10|2429.11|2417.61|2428.18|2416.68|2429.11|2417.61|2427.92|2416.42|32
1737202940000|2025-01-18 12:22:20|2428.19|2416.69|2428.73|2417.23|2429.08|2417.58|2428.19|2416.69|30
1737202950000|2025-01-18 12:22:30|2428.79|2417.29|2429.18|2417.68|2429.32|2417.82|2428.73|2417.23|22
1737202960000|2025-01-18 12:22:40|2429.17|2417.67|2426.76|2415.26|2429.22|2417.72|2426.71|2415.21|22
1737202970000|2025-01-18 12:22:50|2426.74|2415.24|2427.94|2416.44|2428.07|2416.57|2426.66|2415.16|24
1737202980000|2025-01-18 12:23:00|2428.47|2416.97|2428.95|2417.45|2430.11|2418.61|2428.47|2416.97|27
1737202990000|2025-01-18 12:23:10|2428.92|2417.42|2429.05|2417.55|2429.05|2417.55|2428.81|2417.31|23
1737203000000|2025-01-18 12:23:20|2429.04|2417.54|2429.23|2417.73|2430.04|2418.54|2429.04|2417.54|17
1737203010000|2025-01-18 12:23:30|2429.22|2417.72|2428.33|2416.83|2429.88|2418.38|2428.33|2416.83|21
1737203020000|2025-01-18 12:23:40|2428.34|2416.84|2428.22|2416.72|2428.34|2416.84|2428.22|2416.72|11
1737203030000|2025-01-18 12:23:50|2428.26|2416.76|2429.31|2417.81|2429.31|2417.81|2428.26|2416.76|21
1737203040000|2025-01-18 12:24:00|2429.3|2417.8|2430.05|2418.55|2430.97|2419.47|2429.2|2417.7|26
1737203050000|2025-01-18 12:24:10|2430.04|2418.54|2428.19|2416.69|2430.05|2418.55|2428.19|2416.69|23
1737203060000|2025-01-18 12:24:20|2428.26|2416.76|2428.85|2417.35|2429.03|2417.53|2428.23|2416.73|19
1737203070000|2025-01-18 12:24:30|2428.84|2417.34|2428.72|2417.22|2429.77|2418.27|2428.69|2417.19|26
1737203080000|2025-01-18 12:24:40|2428.69|2417.19|2428.91|2417.41|2428.91|2417.41|2428.17|2416.67|18
1737203090000|2025-01-18 12:24:50|2428.92|2417.42|2428.15|2416.65|2428.96|2417.46|2428.15|2416.65|22
1737203100000|2025-01-18 12:25:00|2428.08|2416.58|2427.06|2415.56|2428.22|2416.72|2427.06|2415.56|28
1737203110000|2025-01-18 12:25:10|2426.96|2415.46|2427.35|2415.85|2427.4|2415.9|2426.11|2414.61|25
1737203120000|2025-01-18 12:25:20|2427.69|2416.19|2425.46|2413.96|2427.69|2416.19|2425.46|2413.96|28
1737203130000|2025-01-18 12:25:30|2425.08|2413.58|2423.64|2412.14|2425.08|2413.58|2423.25|2411.75|36
1737203140000|2025-01-18 12:25:40|2423.63|2412.13|2424.06|2412.56|2424.06|2412.56|2423.47|2411.97|15
1737203150000|2025-01-18 12:25:50|2424.02|2412.52|2422.83|2411.33|2424.02|2412.52|2422.77|2411.27|22
1737203160000|2025-01-18 12:26:00|2422.91|2411.41|2422.67|2411.17|2422.97|2411.47|2422.67|2411.17|18
1737203170000|2025-01-18 12:26:10|2422.72|2411.22|2420.82|2409.32|2422.72|2411.22|2420.82|2409.32|29
1737203180000|2025-01-18 12:26:20|2420.34|2408.84|2419.03|2407.53|2420.58|2409.08|2419.03|2407.53|27
1737203190000|2025-01-18 12:26:30|2419.06|2407.56|2419.8|2408.3|2419.83|2408.33|2419.06|2407.56|9
1737203200000|2025-01-18 12:26:40|2419|2407.5|2421.45|2409.95|2421.52|2410.02|2418.76|2407.26|31
1737203210000|2025-01-18 12:26:50|2421.47|2409.97|2421.01|2409.51|2421.47|2409.97|2420.31|2408.81|22
1737203220000|2025-01-18 12:27:00|2421.16|2409.66|2418.38|2406.88|2421.19|2409.69|2418.3|2406.8|22
1737203230000|2025-01-18 12:27:10|2418.39|2406.89|2418.11|2406.61|2419.84|2408.34|2418.08|2406.58|22
1737203240000|2025-01-18 12:27:20|2417.83|2406.33|2417.33|2405.83|2418.1|2406.6|2417.33|2405.83|22
1737203250000|2025-01-18 12:27:30|2417.34|2405.84|2416.42|2404.92|2417.49|2405.99|2416.24|2404.74|20
1737203260000|2025-01-18 12:27:40|2416.41|2404.91|2416.21|2404.71|2416.46|2404.96|2415.21|2403.71|33
1737203270000|2025-01-18 12:27:50|2416.27|2404.77|2415.32|2403.82|2416.31|2404.81|2415.3|2403.8|34
1737203280000|2025-01-18 12:28:00|2415.3|2403.8|2414.19|2402.69|2415.37|2403.87|2414.18|2402.68|29
1737203290000|2025-01-18 12:28:10|2414.08|2402.58|2415.15|2403.65|2415.21|2403.71|2413.21|2401.71|30
1737203300000|2025-01-18 12:28:20|2415.12|2403.62|2413.35|2401.85|2415.12|2403.62|2413.35|2401.85|32
1737203310000|2025-01-18 12:28:30|2413.36|2401.86|2413.3|2401.8|2413.36|2401.86|2412.88|2401.38|27
1737203320000|2025-01-18 12:28:40|2413.31|2401.81|2414.07|2402.57|2414.09|2402.59|2413.21|2401.71|20
1737203330000|2025-01-18 12:28:50|2414.05|2402.55|2414.32|2402.82|2414.32|2402.82|2413.92|2402.42|26
1737203340000|2025-01-18 12:29:00|2414.3|2402.8|2416.24|2404.74|2416.89|2405.39|2414.3|2402.8|34
1737203350000|2025-01-18 12:29:10|2416.22|2404.72|2416.14|2404.64|2416.84|2405.34|2416.01|2404.51|24
1737203360000|2025-01-18 12:29:20|2416.08|2404.58|2414.27|2402.77|2416.21|2404.71|2414.27|2402.77|26
1737203370000|2025-01-18 12:29:30|2414.21|2402.71|2414.04|2402.54|2414.26|2402.76|2413.83|2402.33|28
1737203380000|2025-01-18 12:29:40|2414.08|2402.58|2414.12|2402.62|2414.22|2402.72|2414.04|2402.54|23
1737203390000|2025-01-18 12:29:50|2413.9|2402.4|2413.11|2401.61|2413.96|2402.46|2412.9|2401.4|28
1737203400000|2025-01-18 12:30:00|2413.07|2401.57|2413.1|2401.6|2413.24|2401.74|2413.07|2401.57|18
1737203410000|2025-01-18 12:30:10|2413.06|2401.56|2415.02|2403.52|2415.02|2403.52|2413.04|2401.54|28
1737203420000|2025-01-18 12:30:20|2414.93|2403.43|2413.99|2402.49|2415.02|2403.52|2413.99|2402.49|33
1737203430000|2025-01-18 12:30:30|2414.02|2402.52|2414.98|2403.48|2415.85|2404.35|2414.02|2402.52|35
1737203440000|2025-01-18 12:30:40|2415.01|2403.51|2414.71|2403.21|2415.35|2403.85|2414.71|2403.21|28
1737203450000|2025-01-18 12:30:50|2414.68|2403.18|2415.18|2403.68|2415.85|2404.35|2414.67|2403.17|31
1737203460000|2025-01-18 12:31:00|2415.19|2403.69|2415.04|2403.54|2416.33|2404.83|2415.04|2403.54|27
1737203470000|2025-01-18 12:31:10|2415.11|2403.61|2415.72|2404.22|2415.72|2404.22|2413.96|2402.46|29
1737203480000|2025-01-18 12:31:20|2416|2404.5|2416.22|2404.72|2416.26|2404.76|2415.21|2403.71|26
1737203490000|2025-01-18 12:31:30|2416.21|2404.71|2414.38|2402.88|2416.22|2404.72|2414.38|2402.88|19
1737203500000|2025-01-18 12:31:40|2414.42|2402.92|2412.78|2401.28|2414.45|2402.95|2412.78|2401.28|31
1737203510000|2025-01-18 12:31:50|2412.89|2401.39|2412.84|2401.34|2413.22|2401.72|2412.79|2401.29|19
1737203520000|2025-01-18 12:32:00|2412.94|2401.44|2413.2|2401.7|2414.46|2402.96|2412.92|2401.42|26
1737203530000|2025-01-18 12:32:10|2413.19|2401.69|2413.02|2401.52|2413.19|2401.69|2412.42|2400.92|30
1737203540000|2025-01-18 12:32:20|2413.11|2401.61|2412.17|2400.67|2413.11|2401.61|2411.21|2399.71|26
1737203550000|2025-01-18 12:32:30|2412.1|2400.6|2411.23|2399.73|2412.19|2400.69|2411.18|2399.68|19
1737203560000|2025-01-18 12:32:40|2411.16|2399.66|2411.77|2400.27|2411.89|2400.39|2411.14|2399.64|12
1737203570000|2025-01-18 12:32:50|2411.83|2400.33|2411.66|2400.16|2411.83|2400.33|2411.21|2399.71|13
1737203580000|2025-01-18 12:33:00|2411.74|2400.24|2410.83|2399.33|2411.74|2400.24|2410.78|2399.28|23
1737203590000|2025-01-18 12:33:10|2410.79|2399.29|2409.1|2397.6|2410.86|2399.36|2409.09|2397.59|35
1737203600000|2025-01-18 12:33:20|2409.21|2397.71|2407.98|2396.48|2409.56|2398.06|2407.88|2396.38|32
1737203610000|2025-01-18 12:33:30|2407.69|2396.19|2407.22|2395.72|2408.08|2396.58|2407.22|2395.72|33
1737203620000|2025-01-18 12:33:40|2407.23|2395.73|2409.06|2397.56|2409.06|2397.56|2407.2|2395.7|29
1737203630000|2025-01-18 12:33:50|2409.04|2397.54|2407.37|2395.87|2409.04|2397.54|2407.26|2395.76|31
1737203640000|2025-01-18 12:34:00|2407.35|2395.85|2405.74|2394.24|2407.35|2395.85|2405.22|2393.72|35
1737203650000|2025-01-18 12:34:10|2405.51|2394.01|2406.1|2394.6|2406.37|2394.87|2405.22|2393.72|30
1737203660000|2025-01-18 12:34:20|2406.17|2394.67|2406.9|2395.4|2406.94|2395.44|2405.2|2393.7|31
1737203670000|2025-01-18 12:34:30|2406.95|2395.45|2406.92|2395.42|2407.14|2395.64|2406.41|2394.91|33
1737203680000|2025-01-18 12:34:40|2406.83|2395.33|2405.31|2393.81|2406.83|2395.33|2405.15|2393.65|30
1737203690000|2025-01-18 12:34:50|2405.34|2393.84|2402.2|2390.7|2405.34|2393.84|2402.2|2390.7|34
1737203700000|2025-01-18 12:35:00|2402.34|2390.84|2402.67|2391.17|2402.67|2391.17|2401.55|2390.05|35
1737203710000|2025-01-18 12:35:10|2402.27|2390.77|2404.79|2393.29|2405.45|2393.95|2402.09|2390.59|32
1737203720000|2025-01-18 12:35:20|2404.94|2393.44|2403.34|2391.84|2405.78|2394.28|2403.33|2391.83|37
1737203730000|2025-01-18 12:35:30|2403.35|2391.85|2405.48|2393.98|2405.48|2393.98|2403.25|2391.75|35
1737203740000|2025-01-18 12:35:40|2405.09|2393.59|2402.32|2390.82|2405.19|2393.69|2402.12|2390.62|32
1737203750000|2025-01-18 12:35:50|2402.41|2390.91|2402.84|2391.34|2403.08|2391.58|2402.41|2390.91|20
1737203760000|2025-01-18 12:36:00|2402.86|2391.36|2403.22|2391.72|2403.81|2392.31|2402.77|2391.27|24
1737203770000|2025-01-18 12:36:10|2403.21|2391.71|2402.21|2390.71|2403.22|2391.72|2402.08|2390.58|35
1737203780000|2025-01-18 12:36:20|2402.12|2390.62|2401.73|2390.23|2402.51|2391.01|2401.66|2390.16|33
1737203790000|2025-01-18 12:36:30|2401.71|2390.21|2402.82|2391.32|2402.82|2391.32|2401.62|2390.12|24
1737203800000|2025-01-18 12:36:40|2402.71|2391.21|2403.04|2391.54|2403.89|2392.39|2402.71|2391.21|30
1737203810000|2025-01-18 12:36:50|2402.67|2391.17|2401.66|2390.16|2402.67|2391.17|2401.46|2389.96|32
1737203820000|2025-01-18 12:37:00|2401.64|2390.14|2400.98|2389.48|2401.67|2390.17|2400.78|2389.28|27
1737203830000|2025-01-18 12:37:10|2401.16|2389.66|2400.22|2388.72|2401.16|2389.66|2399.68|2388.18|30
1737203840000|2025-01-18 12:37:20|2400.2|2388.7|2400.22|2388.72|2400.82|2389.32|2399.78|2388.28|28
1737203850000|2025-01-18 12:37:30|2400.19|2388.69|2400.95|2389.45|2401.31|2389.81|2400.19|2388.69|29
1737203860000|2025-01-18 12:37:40|2400.99|2389.49|2404.79|2393.29|2404.79|2393.29|2400.99|2389.49|26
1737203870000|2025-01-18 12:37:50|2404.86|2393.36|2405.61|2394.11|2405.93|2394.43|2404.86|2393.36|34
1737203880000|2025-01-18 12:38:00|2405.55|2394.05|2404.82|2393.32|2405.68|2394.18|2404.73|2393.23|35
1737203890000|2025-01-18 12:38:10|2404.74|2393.24|2403.07|2391.57|2404.85|2393.35|2403.07|2391.57|35
1737203900000|2025-01-18 12:38:20|2403.11|2391.61|2403.59|2392.09|2403.59|2392.09|2403.1|2391.6|16
1737203910000|2025-01-18 12:38:30|2403.52|2392.02|2402.84|2391.34|2403.57|2392.07|2402.64|2391.14|22
1737203920000|2025-01-18 12:38:40|2402.76|2391.26|2401.27|2389.77|2402.79|2391.29|2401.24|2389.74|29
1737203930000|2025-01-18 12:38:50|2401.29|2389.79|2402.21|2390.71|2403.02|2391.52|2401.28|2389.78|30
1737203940000|2025-01-18 12:39:00|2402.18|2390.68|2400.88|2389.38|2402.18|2390.68|2400.36|2388.86|32
1737203950000|2025-01-18 12:39:10|2401.03|2389.53|2400.21|2388.71|2401.14|2389.64|2400.07|2388.57|25
1737203960000|2025-01-18 12:39:20|2400.15|2388.65|2400.36|2388.86|2400.88|2389.38|2400.1|2388.6|22
1737203970000|2025-01-18 12:39:30|2400.4|2388.9|2400.38|2388.88|2400.45|2388.95|2399.35|2387.85|32
1737203980000|2025-01-18 12:39:40|2400.39|2388.89|2401.53|2390.03|2401.79|2390.29|2400.38|2388.88|25
1737203990000|2025-01-18 12:39:50|2401.39|2389.89|2402.98|2391.48|2403.01|2391.51|2401.39|2389.89|27
1737204000000|2025-01-18 12:40:00|2403.03|2391.53|2405.5|2394|2405.5|2394|2403.03|2391.53|32
1737204010000|2025-01-18 12:40:10|2405.85|2394.35|2407.63|2396.13|2407.75|2396.25|2405.85|2394.35|28
1737204020000|2025-01-18 12:40:20|2407.75|2396.25|2408.65|2397.15|2409.78|2398.28|2407.52|2396.02|35
1737204030000|2025-01-18 12:40:30|2408.67|2397.17|2409.45|2397.95|2409.45|2397.95|2408.57|2397.07|34
1737204040000|2025-01-18 12:40:40|2409.36|2397.86|2409.53|2398.03|2409.55|2398.05|2408.95|2397.45|28
1737204050000|2025-01-18 12:40:50|2409.51|2398.01|2407.47|2395.97|2409.53|2398.03|2407.47|2395.97|32
1737204060000|2025-01-18 12:41:00|2407.53|2396.03|2407.67|2396.17|2409.94|2398.44|2407.16|2395.66|35
1737204070000|2025-01-18 12:41:10|2407.81|2396.31|2407.8|2396.3|2407.95|2396.45|2407.23|2395.73|34
1737204080000|2025-01-18 12:41:20|2407.95|2396.45|2406.54|2395.04|2407.95|2396.45|2406.43|2394.93|32
1737204090000|2025-01-18 12:41:30|2406.51|2395.01|2405.8|2394.3|2406.51|2395.01|2405.16|2393.66|23
1737204100000|2025-01-18 12:41:40|2405.83|2394.33|2405.43|2393.93|2406.08|2394.58|2405.43|2393.93|24
1737204110000|2025-01-18 12:41:50|2405.5|2394|2406.83|2395.33|2406.92|2395.42|2405.5|2394|29
1737204120000|2025-01-18 12:42:00|2406.97|2395.47|2405.79|2394.29|2407.28|2395.78|2405.76|2394.26|25
1737204130000|2025-01-18 12:42:10|2405.88|2394.38|2405.98|2394.48|2405.98|2394.48|2405.79|2394.29|16
1737204140000|2025-01-18 12:42:20|2405.79|2394.29|2405.73|2394.23|2405.98|2394.48|2405.49|2393.99|26
1737204150000|2025-01-18 12:42:30|2405.74|2394.24|2405.03|2393.53|2405.82|2394.32|2404.81|2393.31|21
1737204160000|2025-01-18 12:42:40|2405.04|2393.54|2405.55|2394.05|2405.55|2394.05|2405.03|2393.53|10
1737204170000|2025-01-18 12:42:50|2405.67|2394.17|2405.67|2394.17|2406.54|2395.04|2405.64|2394.14|30
1737204180000|2025-01-18 12:43:00|2405.69|2394.19|2404.72|2393.22|2405.69|2394.19|2404.28|2392.78|32
1737204190000|2025-01-18 12:43:10|2404.74|2393.24|2405.22|2393.72|2406.47|2394.97|2404.74|2393.24|29
1737204200000|2025-01-18 12:43:20|2405.19|2393.69|2404.91|2393.41|2405.76|2394.26|2404.91|2393.41|27
1737204210000|2025-01-18 12:43:30|2404.87|2393.37|2404.7|2393.2|2404.88|2393.38|2404.12|2392.62|18
1737204220000|2025-01-18 12:43:40|2404.71|2393.21|2404.71|2393.21|2404.71|2393.21|2404.71|2393.21|1
1737204230000|2025-01-18 12:43:50|2404.3|2392.8|2405.97|2394.47|2406|2394.5|2404.3|2392.8|18
1737204240000|2025-01-18 12:44:00|2405.98|2394.48|2407.4|2395.9|2407.4|2395.9|2405.98|2394.48|19
1737204250000|2025-01-18 12:44:10|2407.36|2395.86|2406.54|2395.04|2407.36|2395.86|2406.35|2394.85|17
1737204260000|2025-01-18 12:44:20|2406.53|2395.03|2405.75|2394.25|2406.53|2395.03|2404.49|2392.99|32
1737204270000|2025-01-18 12:44:30|2405.73|2394.23|2405.42|2393.92|2405.83|2394.33|2405.42|2393.92|10
1737204280000|2025-01-18 12:44:40|2405.6|2394.1|2405.6|2394.1|2405.6|2394.1|2405.6|2394.1|1
1737204290000|2025-01-18 12:44:50|2405.27|2393.77|2404.16|2392.66|2405.31|2393.81|2403.94|2392.44|27
1737204300000|2025-01-18 12:45:00|2404.13|2392.63|2404.76|2393.26|2404.82|2393.32|2403.71|2392.21|23
1737204310000|2025-01-18 12:45:10|2404.42|2392.92|2404.72|2393.22|2404.82|2393.32|2403.43|2391.93|33
1737204320000|2025-01-18 12:45:20|2404.53|2393.03|2404.62|2393.12|2405.87|2394.37|2404.28|2392.78|34
1737204330000|2025-01-18 12:45:30|2404.51|2393.01|2404.78|2393.28|2404.78|2393.28|2403.47|2391.97|27
1737204340000|2025-01-18 12:45:40|2404.73|2393.23|2406.06|2394.56|2406.06|2394.56|2404.65|2393.15|21
1737204350000|2025-01-18 12:45:50|2406.1|2394.6|2406.86|2395.36|2407.05|2395.55|2406.1|2394.6|30
1737204360000|2025-01-18 12:46:00|2406.9|2395.4|2406.42|2394.92|2407.24|2395.74|2406.42|2394.92|24
1737204370000|2025-01-18 12:46:10|2406.29|2394.79|2406.88|2395.38|2406.94|2395.44|2405.62|2394.12|35
1737204380000|2025-01-18 12:46:20|2406.71|2395.21|2404.94|2393.44|2406.71|2395.21|2404.6|2393.1|28
1737204390000|2025-01-18 12:46:30|2404.91|2393.41|2402.61|2391.11|2404.91|2393.41|2402.61|2391.11|26
1737204400000|2025-01-18 12:46:40|2402.67|2391.17|2402.7|2391.2|2403.41|2391.91|2402.67|2391.17|15
1737204410000|2025-01-18 12:46:50|2402.39|2390.89|2401.79|2390.29|2402.66|2391.16|2401.51|2390.01|27
1737204420000|2025-01-18 12:47:00|2401.43|2389.93|2401.88|2390.38|2401.91|2390.41|2401.2|2389.7|28
1737204430000|2025-01-18 12:47:10|2401.87|2390.37|2404.73|2393.23|2404.79|2393.29|2401.72|2390.22|28
1737204440000|2025-01-18 12:47:20|2404.75|2393.25|2404.38|2392.88|2404.79|2393.29|2403.8|2392.3|30
1737204450000|2025-01-18 12:47:30|2404.3|2392.8|2402.65|2391.15|2404.34|2392.84|2402.65|2391.15|32
1737204460000|2025-01-18 12:47:40|2402.4|2390.9|2404.17|2392.67|2404.17|2392.67|2402.4|2390.9|29
1737204470000|2025-01-18 12:47:50|2404.16|2392.66|2403.36|2391.86|2404.87|2393.37|2403.36|2391.86|27
1737204480000|2025-01-18 12:48:00|2403.46|2391.96|2404.49|2392.99|2405.05|2393.55|2403.46|2391.96|32
1737204490000|2025-01-18 12:48:10|2404.32|2392.82|2406.56|2395.06|2406.56|2395.06|2404.32|2392.82|36
1737204500000|2025-01-18 12:48:20|2406.81|2395.31|2408.2|2396.7|2408.2|2396.7|2406.81|2395.31|26
1737204510000|2025-01-18 12:48:30|2408.27|2396.77|2406.32|2394.82|2408.31|2396.81|2406.31|2394.81|20
1737204520000|2025-01-18 12:48:40|2406.49|2394.99|2406.82|2395.32|2407.73|2396.23|2406.49|2394.99|17
1737204530000|2025-01-18 12:48:50|2406.61|2395.11|2407.39|2395.89|2408.24|2396.74|2406.61|2395.11|24
1737204540000|2025-01-18 12:49:00|2407.29|2395.79|2405.83|2394.33|2407.29|2395.79|2405.3|2393.8|27
1737204550000|2025-01-18 12:49:10|2406.09|2394.59|2407.58|2396.08|2407.71|2396.21|2406.09|2394.59|30
1737204560000|2025-01-18 12:49:20|2407.7|2396.2|2405.53|2394.03|2407.7|2396.2|2405.53|2394.03|32
1737204570000|2025-01-18 12:49:30|2405.57|2394.07|2405.5|2394|2405.72|2394.22|2405.01|2393.51|33
1737204580000|2025-01-18 12:49:40|2405.45|2393.95|2405.07|2393.57|2405.68|2394.18|2404.97|2393.47|23
1737204590000|2025-01-18 12:49:50|2405.03|2393.53|2405.72|2394.22|2406.39|2394.89|2405.03|2393.53|31
1737204600000|2025-01-18 12:50:00|2405.8|2394.3|2408.09|2396.59|2408.19|2396.69|2405.8|2394.3|32
1737204610000|2025-01-18 12:50:10|2408.29|2396.79|2408.91|2397.41|2409.02|2397.52|2408.26|2396.76|36
1737204620000|2025-01-18 12:50:20|2409.07|2397.57|2410.71|2399.21|2411.35|2399.85|2409.03|2397.53|34
1737204630000|2025-01-18 12:50:30|2410.57|2399.07|2407.7|2396.2|2410.68|2399.18|2407.7|2396.2|31
1737204640000|2025-01-18 12:50:40|2407.75|2396.25|2409.75|2398.25|2409.75|2398.25|2407.69|2396.19|30
1737204650000|2025-01-18 12:50:50|2409.74|2398.24|2408.84|2397.34|2409.94|2398.44|2408.11|2396.61|23
1737204660000|2025-01-18 12:51:00|2408.86|2397.36|2409.73|2398.23|2409.76|2398.26|2407.63|2396.13|35
1737204670000|2025-01-18 12:51:10|2409.82|2398.32|2410.04|2398.54|2410.06|2398.56|2408.32|2396.82|27
1737204680000|2025-01-18 12:51:20|2410.08|2398.58|2409.06|2397.56|2410.08|2398.58|2408.74|2397.24|32
1737204690000|2025-01-18 12:51:30|2409.07|2397.57|2408.56|2397.06|2409.07|2397.57|2408.56|2397.06|25
1737204700000|2025-01-18 12:51:40|2408.08|2396.58|2408.85|2397.35|2409.18|2397.68|2408.08|2396.58|23
1737204710000|2025-01-18 12:51:50|2408.91|2397.41|2408.85|2397.35|2408.96|2397.46|2408.77|2397.27|12
1737204720000|2025-01-18 12:52:00|2408.89|2397.39|2409.21|2397.71|2410.67|2399.17|2408.89|2397.39|28
1737204730000|2025-01-18 12:52:10|2409.19|2397.69|2407.88|2396.38|2409.19|2397.69|2407.78|2396.28|23
1737204740000|2025-01-18 12:52:20|2407.71|2396.21|2407.75|2396.25|2407.81|2396.31|2407.53|2396.03|19
1737204750000|2025-01-18 12:52:30|2407.8|2396.3|2407.52|2396.02|2407.8|2396.3|2407.34|2395.84|5
1737204760000|2025-01-18 12:52:40|2407.63|2396.13|2407.75|2396.25|2408.05|2396.55|2407.61|2396.11|13
1737204770000|2025-01-18 12:52:50|2407.78|2396.28|2409.78|2398.28|2409.78|2398.28|2407.78|2396.28|17
1737204780000|2025-01-18 12:53:00|2409.81|2398.31|2410.83|2399.33|2410.88|2399.38|2409.7|2398.2|22
1737204790000|2025-01-18 12:53:10|2410.76|2399.26|2411.66|2400.16|2412.15|2400.65|2410.76|2399.26|29
1737204800000|2025-01-18 12:53:20|2411.64|2400.14|2410.9|2399.4|2411.64|2400.14|2410.81|2399.31|24
1737204810000|2025-01-18 12:53:30|2410.87|2399.37|2410.81|2399.31|2411.18|2399.68|2410.67|2399.17|31
1737204820000|2025-01-18 12:53:40|2410.54|2399.04|2409.24|2397.74|2410.69|2399.19|2409.01|2397.51|25
1737204830000|2025-01-18 12:53:50|2409.72|2398.22|2409.87|2398.37|2410.04|2398.54|2409.72|2398.22|7
1737204840000|2025-01-18 12:54:00|2409.93|2398.43|2408.68|2397.18|2409.97|2398.47|2408.68|2397.18|28
1737204850000|2025-01-18 12:54:10|2408.79|2397.29|2408.34|2396.84|2408.79|2397.29|2407.85|2396.35|29
1737204860000|2025-01-18 12:54:20|2408.31|2396.81|2408.11|2396.61|2408.34|2396.84|2407.89|2396.39|24
1737204870000|2025-01-18 12:54:30|2407.98|2396.48|2407.9|2396.4|2408.17|2396.67|2407.74|2396.24|17
1737204880000|2025-01-18 12:54:40|2407.88|2396.38|2407.69|2396.19|2408.17|2396.67|2407.64|2396.14|23
1737204890000|2025-01-18 12:54:50|2407.57|2396.07|2406.55|2395.05|2407.57|2396.07|2406.55|2395.05|27
1737204900000|2025-01-18 12:55:00|2406.74|2395.24|2407.12|2395.62|2407.12|2395.62|2406.52|2395.02|28
1737204910000|2025-01-18 12:55:10|2407.13|2395.63|2406.65|2395.15|2407.77|2396.27|2406.65|2395.15|17
1737204920000|2025-01-18 12:55:20|2406.81|2395.31|2405.97|2394.47|2406.81|2395.31|2405.63|2394.13|31
1737204930000|2025-01-18 12:55:30|2405.74|2394.24|2407.16|2395.66|2407.16|2395.66|2405.49|2393.99|30
1737204940000|2025-01-18 12:55:40|2407.1|2395.6|2407.35|2395.85|2407.35|2395.85|2406.76|2395.26|24
1737204950000|2025-01-18 12:55:50|2407.89|2396.39|2407.87|2396.37|2407.93|2396.43|2407.82|2396.32|26
1737204960000|2025-01-18 12:56:00|2408.04|2396.54|2406.75|2395.25|2408.04|2396.54|2406.09|2394.59|25
1737204970000|2025-01-18 12:56:10|2406.8|2395.3|2406.18|2394.68|2406.8|2395.3|2405.88|2394.38|15
1737204980000|2025-01-18 12:56:20|2406.24|2394.74|2408.84|2397.34|2408.84|2397.34|2406.24|2394.74|24
1737204990000|2025-01-18 12:56:30|2409.02|2397.52|2409.71|2398.21|2409.71|2398.21|2408.77|2397.27|20
1737205000000|2025-01-18 12:56:40|2409.54|2398.04|2409.98|2398.48|2410.11|2398.61|2409.54|2398.04|20
1737205010000|2025-01-18 12:56:50|2410.01|2398.51|2409.83|2398.33|2410.69|2399.19|2409.83|2398.33|17
1737205020000|2025-01-18 12:57:00|2409.89|2398.39|2409.83|2398.33|2410.81|2399.31|2409.83|2398.33|22
1737205030000|2025-01-18 12:57:10|2409.88|2398.38|2409.82|2398.32|2410.75|2399.25|2409.64|2398.14|21
1737205040000|2025-01-18 12:57:20|2409.86|2398.36|2409.92|2398.42|2409.92|2398.42|2409.58|2398.08|23
1737205050000|2025-01-18 12:57:30|2409.8|2398.3|2409.07|2397.57|2409.81|2398.31|2408.88|2397.38|15
1737205060000|2025-01-18 12:57:40|2409.01|2397.51|2408.75|2397.25|2409.07|2397.57|2408.73|2397.23|6
1737205070000|2025-01-18 12:57:50|2408.07|2396.57|2408.15|2396.65|2408.33|2396.83|2407.93|2396.43|17
1737205080000|2025-01-18 12:58:00|2408.16|2396.66|2408.33|2396.83|2408.34|2396.84|2407.86|2396.36|12
1737205090000|2025-01-18 12:58:10|2408.34|2396.84|2408.74|2397.24|2408.74|2397.24|2408.34|2396.84|17
1737205100000|2025-01-18 12:58:20|2408.73|2397.23|2408.62|2397.12|2408.73|2397.23|2408.62|2397.12|20
1737205110000|2025-01-18 12:58:30|2408.63|2397.13|2409.34|2397.84|2409.64|2398.14|2408.59|2397.09|27
1737205120000|2025-01-18 12:58:40|2409.39|2397.89|2409.17|2397.67|2409.75|2398.25|2408.79|2397.29|28
1737205130000|2025-01-18 12:58:50|2409.2|2397.7|2407.01|2395.51|2409.26|2397.76|2406.86|2395.36|29
1737205140000|2025-01-18 12:59:00|2407.08|2395.58|2408.51|2397.01|2408.65|2397.15|2407.08|2395.58|22
1737205150000|2025-01-18 12:59:10|2408.56|2397.06|2408.91|2397.41|2409.07|2397.57|2408.51|2397.01|24
1737205160000|2025-01-18 12:59:20|2408.96|2397.46|2407.83|2396.33|2408.96|2397.46|2407.64|2396.14|19
1737205170000|2025-01-18 12:59:30|2407.64|2396.14|2407.52|2396.02|2407.8|2396.3|2407.37|2395.87|21
1737205180000|2025-01-18 12:59:40|2407.49|2395.99|2406.77|2395.27|2407.52|2396.02|2406.67|2395.17|21
1737205190000|2025-01-18 12:59:50|2406.76|2395.26|2407.74|2396.24|2408.05|2396.55|2406.76|2395.26|29
1737205200000|2025-01-18 13:00:00|2407.91|2396.41|2410.25|2398.75|2410.25|2398.75|2407.22|2395.72|31
1737205210000|2025-01-18 13:00:10|2410.56|2399.06|2410.97|2399.47|2411.11|2399.61|2409.64|2398.14|30
1737205220000|2025-01-18 13:00:20|2411.09|2399.59|2409.9|2398.4|2411.09|2399.59|2409.67|2398.17|33
1737205230000|2025-01-18 13:00:30|2409.2|2397.7|2407.83|2396.33|2409.39|2397.89|2407.8|2396.3|30
1737205240000|2025-01-18 13:00:40|2407.8|2396.3|2408.01|2396.51|2408.2|2396.7|2407.42|2395.92|26
1737205250000|2025-01-18 13:00:50|2408.04|2396.54|2410.15|2398.65|2410.23|2398.73|2408.01|2396.51|28
1737205260000|2025-01-18 13:01:00|2410.14|2398.64|2410.6|2399.1|2410.94|2399.44|2409.91|2398.41|24
1737205270000|2025-01-18 13:01:10|2411.03|2399.53|2414.85|2403.35|2414.85|2403.35|2411.03|2399.53|33
1737205280000|2025-01-18 13:01:20|2414.73|2403.23|2415.83|2404.33|2415.98|2404.48|2414.73|2403.23|31
1737205290000|2025-01-18 13:01:30|2415.79|2404.29|2417.81|2406.31|2417.81|2406.31|2415.44|2403.94|29
1737205300000|2025-01-18 13:01:40|2417.77|2406.27|2417.45|2405.95|2417.77|2406.27|2416.58|2405.08|38
1737205310000|2025-01-18 13:01:50|2417.17|2405.67|2419.7|2408.2|2419.82|2408.32|2416.74|2405.24|34
1737205320000|2025-01-18 13:02:00|2419.66|2408.16|2417.68|2406.18|2421.05|2409.55|2417.62|2406.12|37
1737205330000|2025-01-18 13:02:10|2417.18|2405.68|2416.88|2405.38|2418.81|2407.31|2416.54|2405.04|30
1737205340000|2025-01-18 13:02:20|2416.86|2405.36|2416.53|2405.03|2417.31|2405.81|2415.85|2404.35|25
1737205350000|2025-01-18 13:02:30|2416.54|2405.04|2426.13|2414.63|2426.13|2414.63|2416.52|2405.02|26
1737205360000|2025-01-18 13:02:40|2425.83|2414.33|2428.02|2416.52|2428.27|2416.77|2425.74|2414.24|38
1737205370000|2025-01-18 13:02:50|2428|2416.5|2425.92|2414.42|2428|2416.5|2425.41|2413.91|35
1737205380000|2025-01-18 13:03:00|2425.81|2414.31|2426.53|2415.03|2427.56|2416.06|2425.76|2414.26|38
1737205390000|2025-01-18 13:03:10|2426.54|2415.04|2425.09|2413.59|2426.66|2415.16|2425.09|2413.59|34
1737205400000|2025-01-18 13:03:20|2425.2|2413.7|2423.82|2412.32|2425.52|2414.02|2423.82|2412.32|31
1737205410000|2025-01-18 13:03:30|2423.81|2412.31|2422.66|2411.16|2423.81|2412.31|2422.56|2411.06|27
1737205420000|2025-01-18 13:03:40|2422.84|2411.34|2422.73|2411.23|2424.23|2412.73|2422.23|2410.73|33
1737205430000|2025-01-18 13:03:50|2422.88|2411.38|2422.13|2410.63|2422.88|2411.38|2422.04|2410.54|24
1737205440000|2025-01-18 13:04:00|2422.11|2410.61|2422.01|2410.51|2423.55|2412.05|2421.68|2410.18|27
1737205450000|2025-01-18 13:04:10|2422.02|2410.52|2422.37|2410.87|2422.38|2410.88|2421.39|2409.89|26
1737205460000|2025-01-18 13:04:20|2422.22|2410.72|2420.7|2409.2|2422.31|2410.81|2420.59|2409.09|29
1737205470000|2025-01-18 13:04:30|2420.69|2409.19|2420.53|2409.03|2420.91|2409.41|2420.53|2409.03|20
1737205480000|2025-01-18 13:04:40|2420.52|2409.02|2418.3|2406.8|2420.52|2409.02|2418.08|2406.58|30
1737205490000|2025-01-18 13:04:50|2418.24|2406.74|2417.14|2405.64|2418.24|2406.74|2416.82|2405.32|29
1737205500000|2025-01-18 13:05:00|2417.16|2405.66|2415.61|2404.11|2417.16|2405.66|2415.37|2403.87|25
1737205510000|2025-01-18 13:05:10|2415.49|2403.99|2415.13|2403.63|2416.53|2405.03|2414.91|2403.41|35
1737205520000|2025-01-18 13:05:20|2415.1|2403.6|2414.6|2403.1|2415.37|2403.87|2414.49|2402.99|26
1737205530000|2025-01-18 13:05:30|2414.69|2403.19|2412.51|2401.01|2414.69|2403.19|2412.31|2400.81|28
1737205540000|2025-01-18 13:05:40|2412.49|2400.99|2411.44|2399.94|2412.51|2401.01|2410.36|2398.86|38
1737205550000|2025-01-18 13:05:50|2411.35|2399.85|2410.42|2398.92|2411.37|2399.87|2409.44|2397.94|36
1737205560000|2025-01-18 13:06:00|2410.43|2398.93|2409.42|2397.92|2410.63|2399.13|2408.33|2396.83|36
1737205570000|2025-01-18 13:06:10|2409.39|2397.89|2409.41|2397.91|2409.69|2398.19|2408.66|2397.16|34
1737205580000|2025-01-18 13:06:20|2409.52|2398.02|2409.41|2397.91|2410.45|2398.95|2408.87|2397.37|38
1737205590000|2025-01-18 13:06:30|2409.1|2397.6|2412.08|2400.58|2412.42|2400.92|2407.74|2396.24|38
1737205600000|2025-01-18 13:06:40|2411.52|2400.02|2411.89|2400.39|2411.92|2400.42|2410.89|2399.39|32
1737205610000|2025-01-18 13:06:50|2411.85|2400.35|2407|2395.5|2411.85|2400.35|2406.96|2395.46|35
1737205620000|2025-01-18 13:07:00|2406.96|2395.46|2408.49|2396.99|2408.76|2397.26|2406.53|2395.03|36
1737205630000|2025-01-18 13:07:10|2408.37|2396.87|2409.63|2398.13|2409.74|2398.24|2408.37|2396.87|31
1737205640000|2025-01-18 13:07:20|2409.67|2398.17|2411.42|2399.92|2411.74|2400.24|2409.63|2398.13|31
1737205650000|2025-01-18 13:07:30|2411.36|2399.86|2408.97|2397.47|2411.36|2399.86|2408.97|2397.47|31
1737205660000|2025-01-18 13:07:40|2408.87|2397.37|2408.61|2397.11|2408.87|2397.37|2408.01|2396.51|32
1737205670000|2025-01-18 13:07:50|2408.48|2396.98|2408.4|2396.9|2408.99|2397.49|2408.27|2396.77|26
1737205680000|2025-01-18 13:08:00|2408.34|2396.84|2406.63|2395.13|2408.42|2396.92|2406.63|2395.13|35
1737205690000|2025-01-18 13:08:10|2406.61|2395.11|2405.32|2393.82|2407|2395.5|2405.23|2393.73|32
1737205700000|2025-01-18 13:08:20|2405.28|2393.78|2404.78|2393.28|2406.45|2394.95|2404.78|2393.28|33
1737205710000|2025-01-18 13:08:30|2404.65|2393.15|2404.96|2393.46|2404.96|2393.46|2404.44|2392.94|26
1737205720000|2025-01-18 13:08:40|2404.93|2393.43|2405.66|2394.16|2405.71|2394.21|2404.85|2393.35|33
1737205730000|2025-01-18 13:08:50|2405.49|2393.99|2406.54|2395.04|2406.54|2395.04|2405.49|2393.99|30
1737205740000|2025-01-18 13:09:00|2406.96|2395.46|2405.26|2393.76|2407.35|2395.85|2405.26|2393.76|33
1737205750000|2025-01-18 13:09:10|2405.3|2393.8|2404.85|2393.35|2406.35|2394.85|2404.67|2393.17|27
1737205760000|2025-01-18 13:09:20|2404.75|2393.25|2405.05|2393.55|2405.26|2393.76|2404.75|2393.25|26
1737205770000|2025-01-18 13:09:30|2405.15|2393.65|2404.49|2392.99|2405.15|2393.65|2404.46|2392.96|24
1737205780000|2025-01-18 13:09:40|2404.52|2393.02|2405.85|2394.35|2407.55|2396.05|2404.49|2392.99|31
1737205790000|2025-01-18 13:09:50|2406.05|2394.55|2406.76|2395.26|2406.76|2395.26|2405.32|2393.82|29
1737205800000|2025-01-18 13:10:00|2407|2395.5|2410.63|2399.13|2410.63|2399.13|2407|2395.5|36
1737205810000|2025-01-18 13:10:10|2411.07|2399.57|2414.71|2403.21|2414.71|2403.21|2411.07|2399.57|38
1737205820000|2025-01-18 13:10:20|2414.83|2403.33|2413.17|2401.67|2415.55|2404.05|2412.84|2401.34|35
1737205830000|2025-01-18 13:10:30|2413.14|2401.64|2414.42|2402.92|2415.44|2403.94|2413.14|2401.64|32
1737205840000|2025-01-18 13:10:40|2414.64|2403.14|2416.13|2404.63|2416.14|2404.64|2414.28|2402.78|27
1737205850000|2025-01-18 13:10:50|2416.06|2404.56|2417.09|2405.59|2417.09|2405.59|2415.6|2404.1|29
1737205860000|2025-01-18 13:11:00|2417.12|2405.62|2422.14|2410.64|2422.44|2410.94|2417.12|2405.62|33
1737205870000|2025-01-18 13:11:10|2422.17|2410.67|2421.24|2409.74|2422.41|2410.91|2420.99|2409.49|34
1737205880000|2025-01-18 13:11:20|2421.25|2409.75|2421.38|2409.88|2422.52|2411.02|2421.19|2409.69|30
1737205890000|2025-01-18 13:11:30|2421.32|2409.82|2422.64|2411.14|2422.64|2411.14|2421.23|2409.73|29
1737205900000|2025-01-18 13:11:40|2422.63|2411.13|2422.02|2410.52|2422.8|2411.3|2421.2|2409.7|26
1737205910000|2025-01-18 13:11:50|2422.07|2410.57|2419.55|2408.05|2422.07|2410.57|2419.5|2408|33
1737205920000|2025-01-18 13:12:00|2419.22|2407.72|2417.76|2406.26|2419.31|2407.81|2417.43|2405.93|33
1737205930000|2025-01-18 13:12:10|2417.47|2405.97|2418.17|2406.67|2418.17|2406.67|2417.42|2405.92|30
1737205940000|2025-01-18 13:12:20|2418.23|2406.73|2419.15|2407.65|2419.18|2407.68|2418.23|2406.73|24
1737205950000|2025-01-18 13:12:30|2419.01|2407.51|2421.83|2410.33|2421.83|2410.33|2418.95|2407.45|33
1737205960000|2025-01-18 13:12:40|2421.92|2410.42|2421.91|2410.41|2422.81|2411.31|2421.9|2410.4|34
1737205970000|2025-01-18 13:12:50|2421.99|2410.49|2422.22|2410.72|2422.27|2410.77|2421.91|2410.41|20
1737205980000|2025-01-18 13:13:00|2422.23|2410.73|2421.33|2409.83|2422.23|2410.73|2421.01|2409.51|27
1737205990000|2025-01-18 13:13:10|2421.29|2409.79|2422.16|2410.66|2422.16|2410.66|2421.26|2409.76|29
1737206000000|2025-01-18 13:13:20|2422.23|2410.73|2421.6|2410.1|2422.24|2410.74|2421.17|2409.67|28
1737206010000|2025-01-18 13:13:30|2421.58|2410.08|2422.05|2410.55|2422.05|2410.55|2420.44|2408.94|26
1737206020000|2025-01-18 13:13:40|2422|2410.5|2421.55|2410.05|2422.2|2410.7|2421.52|2410.02|21
1737206030000|2025-01-18 13:13:50|2421.45|2409.95|2421.29|2409.79|2421.95|2410.45|2421.03|2409.53|31
1737206040000|2025-01-18 13:14:00|2421.26|2409.76|2420.52|2409.02|2421.58|2410.08|2420.39|2408.89|27
1737206050000|2025-01-18 13:14:10|2420.55|2409.05|2421.36|2409.86|2421.54|2410.04|2420.44|2408.94|32
1737206060000|2025-01-18 13:14:20|2421.39|2409.89|2422.12|2410.62|2422.12|2410.62|2420.82|2409.32|20
1737206070000|2025-01-18 13:14:30|2422.13|2410.63|2421.57|2410.07|2422.84|2411.34|2421.57|2410.07|27
1737206080000|2025-01-18 13:14:40|2421.6|2410.1|2422.96|2411.46|2422.96|2411.46|2421.57|2410.07|26
1737206090000|2025-01-18 13:14:50|2422.97|2411.47|2424.27|2412.77|2424.27|2412.77|2422.97|2411.47|28
1737206100000|2025-01-18 13:15:00|2425.09|2413.59|2427.06|2415.56|2427.09|2415.59|2425.09|2413.59|33
1737206110000|2025-01-18 13:15:10|2427.09|2415.59|2425.1|2413.6|2427.09|2415.59|2425.1|2413.6|27
1737206120000|2025-01-18 13:15:20|2424.93|2413.43|2424.87|2413.37|2425.58|2414.08|2424.84|2413.34|26
1737206130000|2025-01-18 13:15:30|2424.9|2413.4|2421.88|2410.38|2425.08|2413.58|2421.62|2410.12|30
1737206140000|2025-01-18 13:15:40|2421.76|2410.26|2421.98|2410.48|2421.98|2410.48|2420.85|2409.35|34
1737206150000|2025-01-18 13:15:50|2421.58|2410.08|2420.97|2409.47|2421.58|2410.08|2420.75|2409.25|32
1737206160000|2025-01-18 13:16:00|2420.96|2409.46|2419.15|2407.65|2421.1|2409.6|2419.08|2407.58|31
1737206170000|2025-01-18 13:16:10|2419.1|2407.6|2420.49|2408.99|2420.51|2409.01|2419.1|2407.6|34
1737206180000|2025-01-18 13:16:20|2420.43|2408.93|2420.4|2408.9|2420.6|2409.1|2419.97|2408.47|34
1737206190000|2025-01-18 13:16:30|2420.34|2408.84|2420.08|2408.58|2420.5|2409|2420.08|2408.58|34
1737206200000|2025-01-18 13:16:40|2419.86|2408.36|2419.51|2408.01|2419.89|2408.39|2419.23|2407.73|36
1737206210000|2025-01-18 13:16:50|2419.54|2408.04|2419.55|2408.05|2419.78|2408.28|2419.31|2407.81|29
1737206220000|2025-01-18 13:17:00|2419.39|2407.89|2421.17|2409.67|2421.34|2409.84|2419.31|2407.81|28
1737206230000|2025-01-18 13:17:10|2421.18|2409.68|2423.04|2411.54|2423.49|2411.99|2421.18|2409.68|27
1737206240000|2025-01-18 13:17:20|2423.09|2411.59|2425.13|2413.63|2425.19|2413.69|2423.05|2411.55|34
1737206250000|2025-01-18 13:17:30|2425.1|2413.6|2424.38|2412.88|2425.1|2413.6|2424.26|2412.76|24
1737206260000|2025-01-18 13:17:40|2424.27|2412.77|2422.92|2411.42|2424.41|2412.91|2422.29|2410.79|33
1737206270000|2025-01-18 13:17:50|2422.85|2411.35|2423.05|2411.55|2423.17|2411.67|2422.68|2411.18|27
1737206280000|2025-01-18 13:18:00|2423.09|2411.59|2424.49|2412.99|2424.9|2413.4|2423.09|2411.59|33
1737206290000|2025-01-18 13:18:10|2424.53|2413.03|2426.26|2414.76|2426.27|2414.77|2424.49|2412.99|22
1737206300000|2025-01-18 13:18:20|2426.39|2414.89|2425.49|2413.99|2426.49|2414.99|2425.29|2413.79|28
1737206310000|2025-01-18 13:18:30|2425.78|2414.28|2425.51|2414.01|2426.23|2414.73|2425.41|2413.91|21
1737206320000|2025-01-18 13:18:40|2425.52|2414.02|2426.96|2415.46|2427|2415.5|2425.51|2414.01|27
1737206330000|2025-01-18 13:18:50|2427|2415.5|2426.6|2415.1|2427.24|2415.74|2426.6|2415.1|26
1737206340000|2025-01-18 13:19:00|2426.58|2415.08|2426.99|2415.49|2427.14|2415.64|2425.5|2414|34
1737206350000|2025-01-18 13:19:10|2427.07|2415.57|2426.54|2415.04|2427.07|2415.57|2426.24|2414.74|30
1737206360000|2025-01-18 13:19:20|2426.52|2415.02|2427.35|2415.85|2427.66|2416.16|2426.32|2414.82|29
1737206370000|2025-01-18 13:19:30|2427.4|2415.9|2427.63|2416.13|2427.75|2416.25|2427.02|2415.52|25
1737206380000|2025-01-18 13:19:40|2427.53|2416.03|2425.86|2414.36|2427.55|2416.05|2425.76|2414.26|27
1737206390000|2025-01-18 13:19:50|2425.78|2414.28|2424.68|2413.18|2425.87|2414.37|2424.37|2412.87|27
1737206400000|2025-01-18 13:20:00|2424.65|2413.15|2424.46|2412.96|2425.9|2414.4|2424.38|2412.88|33
1737206410000|2025-01-18 13:20:10|2424.4|2412.9|2423.28|2411.78|2424.4|2412.9|2423.26|2411.76|30
1737206420000|2025-01-18 13:20:20|2423.26|2411.76|2424.77|2413.27|2424.77|2413.27|2423.23|2411.73|28
1737206430000|2025-01-18 13:20:30|2425.08|2413.58|2425.29|2413.79|2425.29|2413.79|2424.35|2412.85|22
1737206440000|2025-01-18 13:20:40|2425.32|2413.82|2425.61|2414.11|2426.26|2414.76|2425.18|2413.68|31
1737206450000|2025-01-18 13:20:50|2425.6|2414.1|2425.49|2413.99|2425.79|2414.29|2425|2413.5|24
1737206460000|2025-01-18 13:21:00|2425.56|2414.06|2425.21|2413.71|2426|2414.5|2425.12|2413.62|29
1737206470000|2025-01-18 13:21:10|2425.22|2413.72|2426.22|2414.72|2426.61|2415.11|2425.22|2413.72|28
1737206480000|2025-01-18 13:21:20|2426.25|2414.75|2425.75|2414.25|2426.57|2415.07|2425.53|2414.03|30
1737206490000|2025-01-18 13:21:30|2425.77|2414.27|2423.74|2412.24|2426.08|2414.58|2423.61|2412.11|34
1737206500000|2025-01-18 13:21:40|2423.52|2412.02|2424.03|2412.53|2424.04|2412.54|2422.86|2411.36|23
1737206510000|2025-01-18 13:21:50|2424.04|2412.54|2422.75|2411.25|2424.04|2412.54|2422.75|2411.25|17
1737206520000|2025-01-18 13:22:00|2422.79|2411.29|2423.29|2411.79|2423.31|2411.81|2422.79|2411.29|9
1737206530000|2025-01-18 13:22:10|2423.3|2411.8|2424.22|2412.72|2424.23|2412.73|2423.26|2411.76|21
1737206540000|2025-01-18 13:22:20|2424.2|2412.7|2424.26|2412.76|2424.61|2413.11|2423.74|2412.24|20
1737206550000|2025-01-18 13:22:30|2424.3|2412.8|2424.2|2412.7|2424.83|2413.33|2424.2|2412.7|27
1737206560000|2025-01-18 13:22:40|2424.22|2412.72|2422.91|2411.41|2424.22|2412.72|2422.91|2411.41|29
1737206570000|2025-01-18 13:22:50|2422.94|2411.44|2420.72|2409.22|2423.04|2411.54|2420.53|2409.03|24
1737206580000|2025-01-18 13:23:00|2420.7|2409.2|2419.16|2407.66|2420.77|2409.27|2418.71|2407.21|29
1737206590000|2025-01-18 13:23:10|2419.18|2407.68|2419.02|2407.52|2419.85|2408.35|2419.02|2407.52|11
1737206600000|2025-01-18 13:23:20|2418.79|2407.29|2419.17|2407.67|2419.18|2407.68|2418.79|2407.29|16
1737206610000|2025-01-18 13:23:30|2419.18|2407.68|2418.78|2407.28|2419.18|2407.68|2418.74|2407.24|11
1737206620000|2025-01-18 13:23:40|2418.73|2407.23|2418.9|2407.4|2418.98|2407.48|2418.65|2407.15|14
1737206630000|2025-01-18 13:23:50|2418.98|2407.48|2420.16|2408.66|2420.16|2408.66|2418.7|2407.2|20
1737206640000|2025-01-18 13:24:00|2420.14|2408.64|2418.11|2406.61|2420.55|2409.05|2417.84|2406.34|26
1737206650000|2025-01-18 13:24:10|2418.1|2406.6|2417.59|2406.09|2418.1|2406.6|2417.39|2405.89|19
1737206660000|2025-01-18 13:24:20|2417.44|2405.94|2417.01|2405.51|2417.69|2406.19|2416.16|2404.66|25
1737206670000|2025-01-18 13:24:30|2416.89|2405.39|2416.73|2405.23|2417.01|2405.51|2416.4|2404.9|15
1737206680000|2025-01-18 13:24:40|2416.94|2405.44|2416.72|2405.22|2417.16|2405.66|2416.72|2405.22|27
1737206690000|2025-01-18 13:24:50|2416.71|2405.21|2417.54|2406.04|2418.08|2406.58|2416.71|2405.21|21
1737206700000|2025-01-18 13:25:00|2417.55|2406.05|2419.82|2408.32|2419.82|2408.32|2416.74|2405.24|31
1737206710000|2025-01-18 13:25:10|2419.76|2408.26|2419.03|2407.53|2419.95|2408.45|2418.14|2406.64|28
1737206720000|2025-01-18 13:25:20|2418.99|2407.49|2419.95|2408.45|2419.95|2408.45|2418.95|2407.45|20
1737206730000|2025-01-18 13:25:30|2419.91|2408.41|2420.98|2409.48|2421.04|2409.54|2419.4|2407.9|26
1737206740000|2025-01-18 13:25:40|2420.67|2409.17|2421.86|2410.36|2421.96|2410.46|2420.35|2408.85|32
1737206750000|2025-01-18 13:25:50|2421.9|2410.4|2420.91|2409.41|2422.87|2411.37|2420.73|2409.23|34
1737206760000|2025-01-18 13:26:00|2420.51|2409.01|2420.82|2409.32|2421.8|2410.3|2420.51|2409.01|20
1737206770000|2025-01-18 13:26:10|2420.83|2409.33|2419.86|2408.36|2420.88|2409.38|2419.73|2408.23|24
1737206780000|2025-01-18 13:26:20|2419.9|2408.4|2418.86|2407.36|2419.9|2408.4|2418.56|2407.06|19
1737206790000|2025-01-18 13:26:30|2418.87|2407.37|2418.93|2407.43|2419.46|2407.96|2418.85|2407.35|21
1737206800000|2025-01-18 13:26:40|2418.95|2407.45|2418.86|2407.36|2419.16|2407.66|2418.64|2407.14|8
1737206810000|2025-01-18 13:26:50|2418.87|2407.37|2419.2|2407.7|2419.25|2407.75|2418.87|2407.37|13
1737206820000|2025-01-18 13:27:00|2419.23|2407.73|2418.96|2407.46|2419.75|2408.25|2418.55|2407.05|23
1737206830000|2025-01-18 13:27:10|2418.82|2407.32|2418.81|2407.31|2418.88|2407.38|2418.69|2407.19|19
1737206840000|2025-01-18 13:27:20|2418.8|2407.3|2420.09|2408.59|2420.09|2408.59|2418.8|2407.3|26
1737206850000|2025-01-18 13:27:30|2420.07|2408.57|2421.07|2409.57|2421.07|2409.57|2419.91|2408.41|21
1737206860000|2025-01-18 13:27:40|2421.05|2409.55|2421.75|2410.25|2422.06|2410.56|2420.65|2409.15|32
1737206870000|2025-01-18 13:27:50|2421.73|2410.23|2420.15|2408.65|2421.98|2410.48|2420.02|2408.52|24
1737206880000|2025-01-18 13:28:00|2420.14|2408.64|2420.65|2409.15|2420.74|2409.24|2420.12|2408.62|16
1737206890000|2025-01-18 13:28:10|2420.63|2409.13|2419.2|2407.7|2420.63|2409.13|2419.2|2407.7|28
1737206900000|2025-01-18 13:28:20|2418.8|2407.3|2419.21|2407.71|2419.21|2407.71|2418.8|2407.3|23
1737206910000|2025-01-18 13:28:30|2419.16|2407.66|2419.69|2408.19|2419.69|2408.19|2419.16|2407.66|9
1737206920000|2025-01-18 13:28:40|2419.74|2408.24|2419.32|2407.82|2420|2408.5|2419.29|2407.79|23
1737206930000|2025-01-18 13:28:50|2419.26|2407.76|2419.24|2407.74|2419.27|2407.77|2419.21|2407.71|6
1737206940000|2025-01-18 13:29:00|2419.23|2407.73|2419.29|2407.79|2419.44|2407.94|2418.73|2407.23|23
1737206950000|2025-01-18 13:29:10|2419.5|2408|2420.95|2409.45|2421.14|2409.64|2419.5|2408|24
1737206960000|2025-01-18 13:29:20|2420.87|2409.37|2418.74|2407.24|2420.87|2409.37|2418.74|2407.24|28
1737206970000|2025-01-18 13:29:30|2418.94|2407.44|2419.71|2408.21|2419.96|2408.46|2418.94|2407.44|23
1737206980000|2025-01-18 13:29:40|2420.06|2408.56|2419.07|2407.57|2420.13|2408.63|2419.01|2407.51|21
1737206990000|2025-01-18 13:29:50|2419.19|2407.69|2420|2408.5|2420.03|2408.53|2419.14|2407.64|19
1737207000000|2025-01-18 13:30:00|2420.04|2408.54|2419.43|2407.93|2420.64|2409.14|2419.23|2407.73|28
1737207010000|2025-01-18 13:30:10|2419.37|2407.87|2420.73|2409.23|2420.73|2409.23|2419.12|2407.62|31
1737207020000|2025-01-18 13:30:20|2420.42|2408.92|2420.66|2409.16|2420.74|2409.24|2419.47|2407.97|26
1737207030000|2025-01-18 13:30:30|2420.33|2408.83|2419.4|2407.9|2420.39|2408.89|2418.85|2407.35|31
1737207040000|2025-01-18 13:30:40|2419.46|2407.96|2421.26|2409.76|2421.29|2409.79|2419.38|2407.88|31
1737207050000|2025-01-18 13:30:50|2421.28|2409.78|2422.22|2410.72|2422.26|2410.76|2421.28|2409.78|29
1737207060000|2025-01-18 13:31:00|2422.21|2410.71|2419.58|2408.08|2422.56|2411.06|2419.52|2408.02|35
1737207070000|2025-01-18 13:31:10|2419.63|2408.13|2418.83|2407.33|2420.08|2408.58|2418.47|2406.97|32
1737207080000|2025-01-18 13:31:20|2419.07|2407.57|2420.09|2408.59|2420.09|2408.59|2418.32|2406.82|24
1737207090000|2025-01-18 13:31:30|2420.13|2408.63|2421.18|2409.68|2421.28|2409.78|2420.13|2408.63|29
1737207100000|2025-01-18 13:31:40|2421.23|2409.73|2423.04|2411.54|2423.17|2411.67|2421.23|2409.73|34
1737207110000|2025-01-18 13:31:50|2423.03|2411.53|2423.62|2412.12|2424.12|2412.62|2423.03|2411.53|27
1737207120000|2025-01-18 13:32:00|2423.58|2412.08|2434.76|2423.26|2434.76|2423.26|2423.22|2411.72|36
1737207130000|2025-01-18 13:32:10|2434.85|2423.35|2432.28|2420.78|2436.7|2425.2|2428.59|2417.09|39
1737207140000|2025-01-18 13:32:20|2432.22|2420.72|2431.43|2419.93|2433.26|2421.76|2430.85|2419.35|39
1737207150000|2025-01-18 13:32:30|2431.11|2419.61|2430.08|2418.58|2431.11|2419.61|2429.26|2417.76|38
1737207160000|2025-01-18 13:32:40|2429.99|2418.49|2432.03|2420.53|2432.03|2420.53|2429.99|2418.49|37
1737207170000|2025-01-18 13:32:50|2432.06|2420.56|2431.51|2420.01|2432.23|2420.73|2431.46|2419.96|34
1737207180000|2025-01-18 13:33:00|2431.56|2420.06|2431.97|2420.47|2432.7|2421.2|2430.49|2418.99|38
1737207190000|2025-01-18 13:33:10|2431.94|2420.44|2432.56|2421.06|2433.28|2421.78|2431.47|2419.97|32
1737207200000|2025-01-18 13:33:20|2432.57|2421.07|2434.2|2422.7|2435.06|2423.56|2432.3|2420.8|29
1737207210000|2025-01-18 13:33:30|2434.3|2422.8|2433.81|2422.31|2435.03|2423.53|2433.62|2422.12|35
1737207220000|2025-01-18 13:33:40|2433.8|2422.3|2433.26|2421.76|2434.17|2422.67|2433.21|2421.71|35
1737207230000|2025-01-18 13:33:50|2433.3|2421.8|2434.03|2422.53|2434.35|2422.85|2432.08|2420.58|36
1737207240000|2025-01-18 13:34:00|2433.98|2422.48|2433.14|2421.64|2433.98|2422.48|2432.2|2420.7|37
1737207250000|2025-01-18 13:34:10|2433.23|2421.73|2434.05|2422.55|2435.15|2423.65|2433.23|2421.73|35
1737207260000|2025-01-18 13:34:20|2433.95|2422.45|2433.26|2421.76|2433.99|2422.49|2432.96|2421.46|32
1737207270000|2025-01-18 13:34:30|2433.46|2421.96|2435.12|2423.62|2435.21|2423.71|2433.46|2421.96|32
1737207280000|2025-01-18 13:34:40|2435.14|2423.64|2435.33|2423.83|2435.52|2424.02|2434.08|2422.58|31
1737207290000|2025-01-18 13:34:50|2435.4|2423.9|2435.62|2424.12|2435.62|2424.12|2434.89|2423.39|30
1737207300000|2025-01-18 13:35:00|2435.61|2424.11|2436.15|2424.65|2437.74|2426.24|2435.61|2424.11|33
1737207310000|2025-01-18 13:35:10|2436.08|2424.58|2436.3|2424.8|2436.45|2424.95|2434.63|2423.13|38
1737207320000|2025-01-18 13:35:20|2436.45|2424.95|2436.94|2425.44|2437.9|2426.4|2436.3|2424.8|35
1737207330000|2025-01-18 13:35:30|2436.45|2424.95|2435.5|2424|2436.45|2424.95|2434.12|2422.62|34
1737207340000|2025-01-18 13:35:40|2435.62|2424.12|2435.87|2424.37|2435.87|2424.37|2434|2422.5|33
1737207350000|2025-01-18 13:35:50|2435.83|2424.33|2435.93|2424.43|2436.96|2425.46|2435.62|2424.12|30
1737207360000|2025-01-18 13:36:00|2435.98|2424.48|2438.71|2427.21|2438.71|2427.21|2435.92|2424.42|35
1737207370000|2025-01-18 13:36:10|2438.63|2427.13|2437.08|2425.58|2438.64|2427.14|2436.59|2425.09|39
1737207380000|2025-01-18 13:36:20|2437.17|2425.67|2438.72|2427.22|2438.84|2427.34|2437.17|2425.67|32
1737207390000|2025-01-18 13:36:30|2438.73|2427.23|2440.18|2428.68|2440.3|2428.8|2438.73|2427.23|27
1737207400000|2025-01-18 13:36:40|2440.25|2428.75|2438.87|2427.37|2440.29|2428.79|2438.46|2426.96|32
1737207410000|2025-01-18 13:36:50|2438.96|2427.46|2438.04|2426.54|2438.96|2427.46|2437.03|2425.53|32
1737207420000|2025-01-18 13:37:00|2438.12|2426.62|2438.62|2427.12|2439.08|2427.58|2436.96|2425.46|35
1737207430000|2025-01-18 13:37:10|2438.74|2427.24|2438.98|2427.48|2439.28|2427.78|2438.66|2427.16|32
1737207440000|2025-01-18 13:37:20|2439.03|2427.53|2440.81|2429.31|2440.81|2429.31|2438.01|2426.51|34
1737207450000|2025-01-18 13:37:30|2440.64|2429.14|2441.09|2429.59|2441.14|2429.64|2440.34|2428.84|28
1737207460000|2025-01-18 13:37:40|2440.86|2429.36|2441.39|2429.89|2441.52|2430.02|2440.86|2429.36|27
1737207470000|2025-01-18 13:37:50|2441.54|2430.04|2441.2|2429.7|2441.85|2430.35|2441.09|2429.59|31
1737207480000|2025-01-18 13:38:00|2441.08|2429.58|2440.82|2429.32|2441.21|2429.71|2440.63|2429.13|26
1737207490000|2025-01-18 13:38:10|2441.01|2429.51|2441.28|2429.78|2441.82|2430.32|2440.95|2429.45|28
1737207500000|2025-01-18 13:38:20|2441.27|2429.77|2443.77|2432.27|2443.82|2432.32|2441.27|2429.77|26
1737207510000|2025-01-18 13:38:30|2443.76|2432.26|2442.23|2430.73|2444.41|2432.91|2442.23|2430.73|28
1737207520000|2025-01-18 13:38:40|2442.17|2430.67|2440.9|2429.4|2442.2|2430.7|2440.64|2429.14|38
1737207530000|2025-01-18 13:38:50|2440.86|2429.36|2440.23|2428.73|2440.86|2429.36|2439.19|2427.69|30
1737207540000|2025-01-18 13:39:00|2440.35|2428.85|2439.54|2428.04|2440.35|2428.85|2439.08|2427.58|32
1737207550000|2025-01-18 13:39:10|2439.18|2427.68|2438.79|2427.29|2439.18|2427.68|2438.13|2426.63|31
1737207560000|2025-01-18 13:39:20|2438.48|2426.98|2440.56|2429.06|2440.87|2429.37|2438.38|2426.88|34
1737207570000|2025-01-18 13:39:30|2440.55|2429.05|2442.59|2431.09|2442.59|2431.09|2439.58|2428.08|37
1737207580000|2025-01-18 13:39:40|2442.43|2430.93|2441.54|2430.04|2443.17|2431.67|2441.54|2430.04|35
1737207590000|2025-01-18 13:39:50|2441.46|2429.96|2440.2|2428.7|2442.13|2430.63|2439.9|2428.4|31
1737207600000|2025-01-18 13:40:00|2439.96|2428.46|2439.47|2427.97|2440.06|2428.56|2438.58|2427.08|34
1737207610000|2025-01-18 13:40:10|2439.51|2428.01|2438.7|2427.2|2439.56|2428.06|2438.22|2426.72|34
1737207620000|2025-01-18 13:40:20|2438.71|2427.21|2441.09|2429.59|2442.02|2430.52|2438.53|2427.03|36
1737207630000|2025-01-18 13:40:30|2441.16|2429.66|2444.05|2432.55|2444.2|2432.7|2441.16|2429.66|32
1737207640000|2025-01-18 13:40:40|2444.04|2432.54|2445.72|2434.22|2445.9|2434.4|2443.11|2431.61|35
1737207650000|2025-01-18 13:40:50|2445.84|2434.34|2446.09|2434.59|2446.09|2434.59|2444.92|2433.42|26
1737207660000|2025-01-18 13:41:00|2446.08|2434.58|2446.16|2434.66|2447.04|2435.54|2444.79|2433.29|35
1737207670000|2025-01-18 13:41:10|2446.17|2434.67|2444.06|2432.56|2446.23|2434.73|2443.79|2432.29|36
1737207680000|2025-01-18 13:41:20|2444.05|2432.55|2444.06|2432.56|2444.07|2432.57|2444.02|2432.52|8
1737207690000|2025-01-18 13:41:30|2444.07|2432.57|2442.25|2430.75|2444.07|2432.57|2442.12|2430.62|24
1737207700000|2025-01-18 13:41:40|2442.07|2430.57|2441.98|2430.48|2442.07|2430.57|2441.05|2429.55|29
1737207710000|2025-01-18 13:41:50|2442.01|2430.51|2443.02|2431.52|2443.02|2431.52|2442.01|2430.51|20
1737207720000|2025-01-18 13:42:00|2442.98|2431.48|2445.22|2433.72|2445.26|2433.76|2442.83|2431.33|26
1737207730000|2025-01-18 13:42:10|2445.18|2433.68|2444.11|2432.61|2445.18|2433.68|2443.71|2432.21|32
1737207740000|2025-01-18 13:42:20|2444.36|2432.86|2443.75|2432.25|2444.89|2433.39|2443.51|2432.01|25
1737207750000|2025-01-18 13:42:30|2443.48|2431.98|2447.03|2435.53|2447.06|2435.56|2443.48|2431.98|33
1737207760000|2025-01-18 13:42:40|2447.12|2435.62|2446.88|2435.38|2447.49|2435.99|2446.49|2434.99|27
1737207770000|2025-01-18 13:42:50|2446.89|2435.39|2447.17|2435.67|2447.17|2435.67|2446.64|2435.14|27
1737207780000|2025-01-18 13:43:00|2447.19|2435.69|2447.89|2436.39|2448.47|2436.97|2447.19|2435.69|33
1737207790000|2025-01-18 13:43:10|2447.78|2436.28|2448.12|2436.62|2448.56|2437.06|2447.73|2436.23|27
1737207800000|2025-01-18 13:43:20|2448.32|2436.82|2445.74|2434.24|2448.32|2436.82|2445.42|2433.92|32
1737207810000|2025-01-18 13:43:30|2445.91|2434.41|2446.85|2435.35|2446.94|2435.44|2445.91|2434.41|24
1737207820000|2025-01-18 13:43:40|2446.86|2435.36|2447.78|2436.28|2447.78|2436.28|2445.44|2433.94|34
1737207830000|2025-01-18 13:43:50|2447.68|2436.18|2447.3|2435.8|2447.72|2436.22|2447.29|2435.79|28
1737207840000|2025-01-18 13:44:00|2447.32|2435.82|2448.72|2437.22|2448.84|2437.34|2447.32|2435.82|24
1737207850000|2025-01-18 13:44:10|2448.71|2437.21|2447.58|2436.08|2448.8|2437.3|2447.57|2436.07|25
1737207860000|2025-01-18 13:44:20|2447.61|2436.11|2448.99|2437.49|2448.99|2437.49|2447.61|2436.11|21
1737207870000|2025-01-18 13:44:30|2448.98|2437.48|2449.38|2437.88|2449.38|2437.88|2448.42|2436.92|24
1737207880000|2025-01-18 13:44:40|2449.52|2438.02|2449.49|2437.99|2450.47|2438.97|2448.55|2437.05|28
1737207890000|2025-01-18 13:44:50|2449.52|2438.02|2450.47|2438.97|2450.6|2439.1|2449.52|2438.02|25
1737207900000|2025-01-18 13:45:00|2450.6|2439.1|2448.42|2436.92|2450.65|2439.15|2448.42|2436.92|24
1737207910000|2025-01-18 13:45:10|2448.44|2436.94|2450.63|2439.13|2450.72|2439.22|2448.19|2436.69|30
1737207920000|2025-01-18 13:45:20|2450.64|2439.14|2452.87|2441.37|2452.87|2441.37|2450.62|2439.12|19
1737207930000|2025-01-18 13:45:30|2452.79|2441.29|2453.87|2442.37|2453.87|2442.37|2452.55|2441.05|13
1737207940000|2025-01-18 13:45:40|2453.88|2442.38|2452.45|2440.95|2454.2|2442.7|2452.45|2440.95|31
1737207950000|2025-01-18 13:45:50|2452.14|2440.64|2454|2442.5|2454.09|2442.59|2451.31|2439.81|34
1737207960000|2025-01-18 13:46:00|2454.09|2442.59|2454.65|2443.15|2455.02|2443.52|2454.05|2442.55|19
1737207970000|2025-01-18 13:46:10|2454.82|2443.32|2455.08|2443.58|2455.18|2443.68|2454.82|2443.32|11
1737207980000|2025-01-18 13:46:20|2455.52|2444.02|2456.44|2444.94|2456.55|2445.05|2455.49|2443.99|39
1737207990000|2025-01-18 13:46:30|2456.35|2444.85|2454.86|2443.36|2456.52|2445.02|2454.39|2442.89|35
1737208000000|2025-01-18 13:46:40|2454.85|2443.35|2457.03|2445.53|2457.04|2445.54|2454.85|2443.35|35
1737208010000|2025-01-18 13:46:50|2456.98|2445.48|2457.05|2445.55|2457.1|2445.6|2456.98|2445.48|4
1737208020000|2025-01-18 13:47:00|2456.94|2445.44|2456.37|2444.87|2457.06|2445.56|2456.11|2444.61|30
1737208030000|2025-01-18 13:47:10|2456.02|2444.52|2456.4|2444.9|2456.9|2445.4|2455.6|2444.1|35
1737208040000|2025-01-18 13:47:20|2456.28|2444.78|2455.7|2444.2|2457.42|2445.92|2455.58|2444.08|36
1737208050000|2025-01-18 13:47:30|2455.99|2444.49|2456.86|2445.36|2457.43|2445.93|2455.99|2444.49|34
1737208060000|2025-01-18 13:47:40|2456.61|2445.11|2456.55|2445.05|2456.74|2445.24|2456.02|2444.52|32
1737208070000|2025-01-18 13:47:50|2456.45|2444.95|2456.65|2445.15|2456.93|2445.43|2456.23|2444.73|35
1737208080000|2025-01-18 13:48:00|2456.75|2445.25|2456.99|2445.49|2457.13|2445.63|2455.5|2444|38
1737208090000|2025-01-18 13:48:10|2457.04|2445.54|2454.95|2443.45|2457.24|2445.74|2454.95|2443.45|23
1737208100000|2025-01-18 13:48:20|2454.91|2443.41|2454.95|2443.45|2455.02|2443.52|2454.8|2443.3|15
1737208110000|2025-01-18 13:48:30|2455.15|2443.65|2455.16|2443.66|2455.81|2444.31|2455.15|2443.65|30
1737208120000|2025-01-18 13:48:40|2454.91|2443.41|2455.08|2443.58|2455.11|2443.61|2454.82|2443.32|24
1737208130000|2025-01-18 13:48:50|2455.04|2443.54|2455.31|2443.81|2455.31|2443.81|2454.95|2443.45|22
1737208140000|2025-01-18 13:49:00|2455.49|2443.99|2456.83|2445.33|2456.98|2445.48|2455.25|2443.75|36
1737208150000|2025-01-18 13:49:10|2456.99|2445.49|2457.39|2445.89|2457.5|2446|2456.72|2445.22|31
1737208160000|2025-01-18 13:49:20|2457.37|2445.87|2455.96|2444.46|2457.39|2445.89|2455.42|2443.92|30
1737208170000|2025-01-18 13:49:30|2455.97|2444.47|2454.98|2443.48|2455.97|2444.47|2454.7|2443.2|31
1737208180000|2025-01-18 13:49:40|2454.91|2443.41|2451.5|2440|2454.91|2443.41|2451.5|2440|27
1737208190000|2025-01-18 13:49:50|2451.32|2439.82|2449.22|2437.72|2451.32|2439.82|2449.13|2437.63|33
1737208200000|2025-01-18 13:50:00|2449.13|2437.63|2447.19|2435.69|2449.27|2437.77|2447.06|2435.56|32
1737208210000|2025-01-18 13:50:10|2447.2|2435.7|2445.27|2433.77|2447.2|2435.7|2445.2|2433.7|31
1737208220000|2025-01-18 13:50:20|2444.87|2433.37|2444.64|2433.14|2445.09|2433.59|2443.57|2432.07|36
1737208230000|2025-01-18 13:50:30|2444.57|2433.07|2443.21|2431.71|2444.95|2433.45|2442.62|2431.12|33
1737208240000|2025-01-18 13:50:40|2443.42|2431.92|2445.12|2433.62|2445.12|2433.62|2443.18|2431.68|32
1737208250000|2025-01-18 13:50:50|2445.18|2433.68|2444.82|2433.32|2445.19|2433.69|2443.55|2432.05|30
1737208260000|2025-01-18 13:51:00|2444.83|2433.33|2443.97|2432.47|2444.92|2433.42|2443.79|2432.29|22
1737208270000|2025-01-18 13:51:10|2443.94|2432.44|2444.5|2433|2444.76|2433.26|2443.42|2431.92|19
1737208280000|2025-01-18 13:51:20|2444.35|2432.85|2443.22|2431.72|2444.36|2432.86|2443.22|2431.72|17
1737208290000|2025-01-18 13:51:30|2443.23|2431.73|2444.87|2433.37|2444.87|2433.37|2442.98|2431.48|19
1737208300000|2025-01-18 13:51:40|2444.9|2433.4|2444.79|2433.29|2445.16|2433.66|2444.16|2432.66|26
1737208310000|2025-01-18 13:51:50|2444.45|2432.95|2442.69|2431.19|2444.45|2432.95|2442.5|2431|31
1737208320000|2025-01-18 13:52:00|2442.68|2431.18|2442.58|2431.08|2442.99|2431.49|2442.16|2430.66|34
1737208330000|2025-01-18 13:52:10|2442.54|2431.04|2440.52|2429.02|2442.57|2431.07|2440.4|2428.9|31
1737208340000|2025-01-18 13:52:20|2440.61|2429.11|2440.47|2428.97|2440.61|2429.11|2440.08|2428.58|18
1737208350000|2025-01-18 13:52:30|2440.78|2429.28|2441.09|2429.59|2441.89|2430.39|2440.52|2429.02|24
1737208360000|2025-01-18 13:52:40|2441.58|2430.08|2442.49|2430.99|2442.94|2431.44|2441.58|2430.08|33
1737208370000|2025-01-18 13:52:50|2442.44|2430.94|2443.31|2431.81|2443.45|2431.95|2442.36|2430.86|28
1737208380000|2025-01-18 13:53:00|2443.27|2431.77|2443.39|2431.89|2444.34|2432.84|2443.27|2431.77|28
1737208390000|2025-01-18 13:53:10|2443.41|2431.91|2444.03|2432.53|2444.43|2432.93|2443.41|2431.91|31
1737208400000|2025-01-18 13:53:20|2444.06|2432.56|2446.46|2434.96|2446.53|2435.03|2443.99|2432.49|33
1737208410000|2025-01-18 13:53:30|2446.48|2434.98|2446.32|2434.82|2446.52|2435.02|2446.12|2434.62|19
1737208420000|2025-01-18 13:53:40|2446.34|2434.84|2447.66|2436.16|2448.11|2436.61|2445.47|2433.97|31
1737208430000|2025-01-18 13:53:50|2447.63|2436.13|2444.9|2433.4|2447.63|2436.13|2444.9|2433.4|28
1737208440000|2025-01-18 13:54:00|2444.87|2433.37|2446.13|2434.63|2446.28|2434.78|2444.56|2433.06|21
1737208450000|2025-01-18 13:54:10|2445.72|2434.22|2445.82|2434.32|2446.03|2434.53|2445.71|2434.21|20
1737208460000|2025-01-18 13:54:20|2445.83|2434.33|2445.82|2434.32|2445.93|2434.43|2445.71|2434.21|24
1737208470000|2025-01-18 13:54:30|2446.01|2434.51|2447.3|2435.8|2447.7|2436.2|2446.01|2434.51|26
1737208480000|2025-01-18 13:54:40|2447.26|2435.76|2447.97|2436.47|2448.01|2436.51|2446.94|2435.44|28
1737208490000|2025-01-18 13:54:50|2447.81|2436.31|2446.36|2434.86|2447.82|2436.32|2446.29|2434.79|30
1737208500000|2025-01-18 13:55:00|2446.31|2434.81|2445.49|2433.99|2446.31|2434.81|2445.29|2433.79|32
1737208510000|2025-01-18 13:55:10|2445.41|2433.91|2445.7|2434.2|2445.87|2434.37|2445.35|2433.85|30
1737208520000|2025-01-18 13:55:20|2445.71|2434.21|2445.57|2434.07|2445.71|2434.21|2445.54|2434.04|23
1737208530000|2025-01-18 13:55:30|2445.59|2434.09|2446.41|2434.91|2446.41|2434.91|2445.59|2434.09|27
1737208540000|2025-01-18 13:55:40|2446.6|2435.1|2449|2437.5|2449|2437.5|2446.6|2435.1|26
1737208550000|2025-01-18 13:55:50|2449.19|2437.69|2451.25|2439.75|2451.25|2439.75|2448.94|2437.44|22
1737208560000|2025-01-18 13:56:00|2451.39|2439.89|2453.84|2442.34|2453.84|2442.34|2451.39|2439.89|30
1737208570000|2025-01-18 13:56:10|2453.82|2442.32|2453.05|2441.55|2454.74|2443.24|2452.88|2441.38|37
1737208580000|2025-01-18 13:56:20|2452.82|2441.32|2451.24|2439.74|2452.82|2441.32|2451.05|2439.55|31
1737208590000|2025-01-18 13:56:30|2451.31|2439.81|2450.55|2439.05|2451.42|2439.92|2450.3|2438.8|34
1737208600000|2025-01-18 13:56:40|2450.56|2439.06|2452.12|2440.62|2452.12|2440.62|2450.17|2438.67|25
1737208610000|2025-01-18 13:56:50|2452.34|2440.84|2455.85|2444.35|2455.85|2444.35|2452.34|2440.84|28
1737208620000|2025-01-18 13:57:00|2456.27|2444.77|2458.47|2446.97|2458.47|2446.97|2456.27|2444.77|30
1737208630000|2025-01-18 13:57:10|2458.61|2447.11|2458.56|2447.06|2458.62|2447.12|2457.86|2446.36|28
1737208640000|2025-01-18 13:57:20|2458.59|2447.09|2461.71|2450.21|2461.71|2450.21|2458.59|2447.09|25
1737208650000|2025-01-18 13:57:30|2462.81|2451.31|2465.35|2453.85|2465.62|2454.12|2462.81|2451.31|36
1737208660000|2025-01-18 13:57:40|2465.45|2453.95|2467.05|2455.55|2467.11|2455.61|2465.26|2453.76|34
1737208670000|2025-01-18 13:57:50|2467.06|2455.56|2467.36|2455.86|2467.71|2456.21|2466.93|2455.43|32
1737208680000|2025-01-18 13:58:00|2467.41|2455.91|2466.16|2454.66|2468.52|2457.02|2466.13|2454.63|34
1737208690000|2025-01-18 13:58:10|2466.15|2454.65|2467.31|2455.81|2467.35|2455.85|2465.78|2454.28|37
1737208700000|2025-01-18 13:58:20|2467.32|2455.82|2468.21|2456.71|2469.07|2457.57|2467.32|2455.82|31
1737208710000|2025-01-18 13:58:30|2468.3|2456.8|2469.03|2457.53|2469.03|2457.53|2468.28|2456.78|28
1737208720000|2025-01-18 13:58:40|2469.07|2457.57|2469.51|2458.01|2469.55|2458.05|2469.07|2457.57|33
1737208730000|2025-01-18 13:58:50|2469.48|2457.98|2472.49|2460.99|2472.58|2461.08|2469.41|2457.91|35
1737208740000|2025-01-18 13:59:00|2472.67|2461.17|2474.12|2462.62|2474.44|2462.94|2472.32|2460.82|38
1737208750000|2025-01-18 13:59:10|2474.32|2462.82|2474.21|2462.71|2474.73|2463.23|2473.63|2462.13|37
1737208760000|2025-01-18 13:59:20|2474.19|2462.69|2474.54|2463.04|2475.01|2463.51|2474.19|2462.69|33
1737208770000|2025-01-18 13:59:30|2474.51|2463.01|2476.66|2465.16|2476.66|2465.16|2474.41|2462.91|29
1737208780000|2025-01-18 13:59:40|2477.06|2465.56|2477.55|2466.05|2477.89|2466.39|2476.66|2465.16|33
1737208790000|2025-01-18 13:59:50|2477.69|2466.19|2480.16|2468.66|2480.26|2468.76|2477.69|2466.19|36
1737208800000|2025-01-18 14:00:00|2480.2|2468.7|2477.29|2465.79|2482.27|2470.77|2477.24|2465.74|39
1737208810000|2025-01-18 14:00:10|2477.32|2465.82|2476.34|2464.84|2477.8|2466.3|2476.11|2464.61|36
1737208820000|2025-01-18 14:00:20|2476.63|2465.13|2483.75|2472.25|2483.81|2472.31|2476.63|2465.13|36
1737208830000|2025-01-18 14:00:30|2483.77|2472.27|2483.84|2472.34|2484.04|2472.54|2483.71|2472.21|31
1737208840000|2025-01-18 14:00:40|2483.95|2472.45|2488.89|2477.39|2488.89|2477.39|2483.93|2472.43|35
1737208850000|2025-01-18 14:00:50|2488.95|2477.45|2484.68|2473.18|2488.99|2477.49|2484.41|2472.91|36
1737208860000|2025-01-18 14:01:00|2484.15|2472.65|2479.74|2468.24|2486.35|2474.85|2479.74|2468.24|38
1737208870000|2025-01-18 14:01:10|2478.33|2466.83|2481.33|2469.83|2481.33|2469.83|2477.68|2466.18|36
1737208880000|2025-01-18 14:01:20|2481.69|2470.19|2486.23|2474.73|2486.23|2474.73|2481.69|2470.19|37
1737208890000|2025-01-18 14:01:30|2486.92|2475.42|2484.84|2473.34|2487.85|2476.35|2484.84|2473.34|35
1737208900000|2025-01-18 14:01:40|2484.83|2473.33|2485.1|2473.6|2485.68|2474.18|2482.94|2471.44|35
1737208910000|2025-01-18 14:01:50|2485.07|2473.57|2487.87|2476.37|2487.87|2476.37|2485.07|2473.57|34
1737208920000|2025-01-18 14:02:00|2487.89|2476.39|2488.51|2477.01|2488.51|2477.01|2486.11|2474.61|35
1737208930000|2025-01-18 14:02:10|2488.76|2477.26|2486.01|2474.51|2489.03|2477.53|2486.01|2474.51|34
1737208940000|2025-01-18 14:02:20|2486|2474.5|2484.94|2473.44|2486|2474.5|2482.89|2471.39|38
1737208950000|2025-01-18 14:02:30|2485|2473.5|2482.73|2471.23|2485.02|2473.52|2481.87|2470.37|34
1737208960000|2025-01-18 14:02:40|2482.77|2471.27|2479.12|2467.62|2482.9|2471.4|2479.12|2467.62|34
1737208970000|2025-01-18 14:02:50|2478.97|2467.47|2481.03|2469.53|2481.03|2469.53|2478.34|2466.84|39
1737208980000|2025-01-18 14:03:00|2481|2469.5|2478.41|2466.91|2481|2469.5|2477.77|2466.27|32
1737208990000|2025-01-18 14:03:10|2478.4|2466.9|2471.97|2460.47|2478.43|2466.93|2471.65|2460.15|36
1737209000000|2025-01-18 14:03:20|2472.04|2460.54|2469.67|2458.17|2473.09|2461.59|2469.48|2457.98|32
1737209010000|2025-01-18 14:03:30|2469.37|2457.87|2467.92|2456.42|2470.32|2458.82|2467.92|2456.42|30
1737209020000|2025-01-18 14:03:40|2467.85|2456.35|2467.87|2456.37|2468.08|2456.58|2467.04|2455.54|25
1737209030000|2025-01-18 14:03:50|2467.96|2456.46|2470.38|2458.88|2470.54|2459.04|2467.83|2456.33|37
1737209040000|2025-01-18 14:04:00|2470.9|2459.4|2471.32|2459.82|2471.97|2460.47|2470.4|2458.9|35
1737209050000|2025-01-18 14:04:10|2471.18|2459.68|2467.53|2456.03|2471.18|2459.68|2467.27|2455.77|31
1737209060000|2025-01-18 14:04:20|2468.16|2456.66|2468.07|2456.57|2469.36|2457.86|2467.45|2455.95|37
1737209070000|2025-01-18 14:04:30|2467.99|2456.49|2467.5|2456|2468.23|2456.73|2467.46|2455.96|27
1737209080000|2025-01-18 14:04:40|2467.48|2455.98|2468.57|2457.07|2468.78|2457.28|2467.19|2455.69|34
1737209090000|2025-01-18 14:04:50|2468.35|2456.85|2471.68|2460.18|2472.05|2460.55|2467.8|2456.3|34
1737209100000|2025-01-18 14:05:00|2471.4|2459.9|2469.03|2457.53|2471.4|2459.9|2468.46|2456.96|36
1737209110000|2025-01-18 14:05:10|2468.88|2457.38|2467.57|2456.07|2469.47|2457.97|2467.32|2455.82|40
1737209120000|2025-01-18 14:05:20|2467.7|2456.2|2468.25|2456.75|2469.41|2457.91|2467.68|2456.18|34
1737209130000|2025-01-18 14:05:30|2468.19|2456.69|2467.57|2456.07|2468.19|2456.69|2467.16|2455.66|29
1737209140000|2025-01-18 14:05:40|2467.2|2455.7|2467.49|2455.99|2467.87|2456.37|2467.14|2455.64|31
1737209150000|2025-01-18 14:05:50|2467.52|2456.02|2466.2|2454.7|2467.87|2456.37|2466.18|2454.68|26
1737209160000|2025-01-18 14:06:00|2466.06|2454.56|2467.64|2456.14|2467.77|2456.27|2466.06|2454.56|24
1737209170000|2025-01-18 14:06:10|2467.54|2456.04|2466.88|2455.38|2467.68|2456.18|2466.81|2455.31|38
1737209180000|2025-01-18 14:06:20|2466.86|2455.36|2467.38|2455.88|2468.19|2456.69|2466.86|2455.36|36
1737209190000|2025-01-18 14:06:30|2467.46|2455.96|2465.96|2454.46|2467.51|2456.01|2465.96|2454.46|33
1737209200000|2025-01-18 14:06:40|2465.98|2454.48|2463.87|2452.37|2466.01|2454.51|2463.46|2451.96|34
1737209210000|2025-01-18 14:06:50|2463.9|2452.4|2468.72|2457.22|2468.72|2457.22|2463.9|2452.4|36
1737209220000|2025-01-18 14:07:00|2468.73|2457.23|2468.42|2456.92|2470.52|2459.02|2468.34|2456.84|38
1737209230000|2025-01-18 14:07:10|2468.38|2456.88|2464.37|2452.87|2468.38|2456.88|2464.37|2452.87|36
1737209240000|2025-01-18 14:07:20|2464.22|2452.72|2465.88|2454.38|2465.96|2454.46|2464.12|2452.62|33
1737209250000|2025-01-18 14:07:30|2465.9|2454.4|2460.83|2449.33|2465.93|2454.43|2460.83|2449.33|38
1737209260000|2025-01-18 14:07:40|2460.58|2449.08|2460.54|2449.04|2461.5|2450|2460.36|2448.86|35
1737209270000|2025-01-18 14:07:50|2460.56|2449.06|2459.3|2447.8|2460.94|2449.44|2459.17|2447.67|36
1737209280000|2025-01-18 14:08:00|2459.21|2447.71|2457.91|2446.41|2459.21|2447.71|2457.1|2445.6|37
1737209290000|2025-01-18 14:08:10|2457.87|2446.37|2459.37|2447.87|2459.37|2447.87|2456.67|2445.17|36
1737209300000|2025-01-18 14:08:20|2459.52|2448.02|2456.89|2445.39|2459.78|2448.28|2456.68|2445.18|31
1737209310000|2025-01-18 14:08:30|2456.94|2445.44|2455.11|2443.61|2457.28|2445.78|2455.01|2443.51|31
1737209320000|2025-01-18 14:08:40|2455.06|2443.56|2454.5|2443|2455.06|2443.56|2454|2442.5|34
1737209330000|2025-01-18 14:08:50|2454.59|2443.09|2454.58|2443.08|2455.25|2443.75|2453.76|2442.26|30
1737209340000|2025-01-18 14:09:00|2454.55|2443.05|2452.45|2440.95|2454.65|2443.15|2452.45|2440.95|36
1737209350000|2025-01-18 14:09:10|2452.49|2440.99|2453.47|2441.97|2453.58|2442.08|2452.49|2440.99|37
1737209360000|2025-01-18 14:09:20|2453.5|2442|2454.16|2442.66|2455.59|2444.09|2453.5|2442|38
1737209370000|2025-01-18 14:09:30|2453.95|2442.45|2458.64|2447.14|2459.34|2447.84|2453.66|2442.16|37
1737209380000|2025-01-18 14:09:40|2458.59|2447.09|2458.83|2447.33|2458.94|2447.44|2458.35|2446.85|36
1737209390000|2025-01-18 14:09:50|2458.75|2447.25|2456.32|2444.82|2458.83|2447.33|2456.09|2444.59|31
1737209400000|2025-01-18 14:10:00|2456.27|2444.77|2453.74|2442.24|2456.53|2445.03|2453.23|2441.73|39
1737209410000|2025-01-18 14:10:10|2454.03|2442.53|2453.5|2442|2454.04|2442.54|2453.05|2441.55|36
1737209420000|2025-01-18 14:10:20|2453.57|2442.07|2452.95|2441.45|2453.86|2442.36|2452.83|2441.33|32
1737209430000|2025-01-18 14:10:30|2452.62|2441.12|2452.51|2441.01|2452.62|2441.12|2451.84|2440.34|33
1737209440000|2025-01-18 14:10:40|2452.56|2441.06|2453.59|2442.09|2453.83|2442.33|2452.34|2440.84|33
1737209450000|2025-01-18 14:10:50|2453.73|2442.23|2456.8|2445.3|2457.09|2445.59|2453.3|2441.8|30
1737209460000|2025-01-18 14:11:00|2456.64|2445.14|2455.15|2443.65|2456.64|2445.14|2454.46|2442.96|28
1737209470000|2025-01-18 14:11:10|2455.12|2443.62|2452.71|2441.21|2455.15|2443.65|2452.71|2441.21|24
1737209480000|2025-01-18 14:11:20|2452.62|2441.12|2452.18|2440.68|2453.29|2441.79|2452.18|2440.68|33
1737209490000|2025-01-18 14:11:30|2452.19|2440.69|2453.13|2441.63|2453.62|2442.12|2452.18|2440.68|36
1737209500000|2025-01-18 14:11:40|2452.84|2441.34|2452.4|2440.9|2453.08|2441.58|2452.16|2440.66|30
1737209510000|2025-01-18 14:11:50|2452.35|2440.85|2453.05|2441.55|2454.22|2442.72|2452.27|2440.77|34
1737209520000|2025-01-18 14:12:00|2452.85|2441.35|2453.15|2441.65|2453.21|2441.71|2452.68|2441.18|22
1737209530000|2025-01-18 14:12:10|2453.17|2441.67|2452.77|2441.27|2453.17|2441.67|2452.56|2441.06|23
1737209540000|2025-01-18 14:12:20|2453.08|2441.58|2455.16|2443.66|2455.88|2444.38|2453.08|2441.58|32
1737209550000|2025-01-18 14:12:30|2455.12|2443.62|2453.79|2442.29|2455.12|2443.62|2453.52|2442.02|33
1737209560000|2025-01-18 14:12:40|2453.9|2442.4|2453.14|2441.64|2453.9|2442.4|2452.66|2441.16|28
1737209570000|2025-01-18 14:12:50|2453.05|2441.55|2453.22|2441.72|2454.16|2442.66|2452.78|2441.28|29
1737209580000|2025-01-18 14:13:00|2453.17|2441.67|2452.17|2440.67|2453.2|2441.7|2452.08|2440.58|32
1737209590000|2025-01-18 14:13:10|2452.16|2440.66|2451.99|2440.49|2453.22|2441.72|2451.99|2440.49|29
1737209600000|2025-01-18 14:13:20|2452|2440.5|2450.22|2438.72|2452|2440.5|2450.08|2438.58|32
1737209610000|2025-01-18 14:13:30|2450.21|2438.71|2452.01|2440.51|2452.01|2440.51|2449.47|2437.97|27
1737209620000|2025-01-18 14:13:40|2452.05|2440.55|2448.17|2436.67|2452.22|2440.72|2448.1|2436.6|36
1737209630000|2025-01-18 14:13:50|2448.15|2436.65|2448.24|2436.74|2448.3|2436.8|2448.14|2436.64|23
1737209640000|2025-01-18 14:14:00|2448.15|2436.65|2447.22|2435.72|2448.25|2436.75|2447.22|2435.72|30
1737209650000|2025-01-18 14:14:10|2447.1|2435.6|2447.33|2435.83|2448.01|2436.51|2447.02|2435.52|34
1737209660000|2025-01-18 14:14:20|2447.34|2435.84|2449.68|2438.18|2449.89|2438.39|2447.34|2435.84|33
1737209670000|2025-01-18 14:14:30|2449.54|2438.04|2449.17|2437.67|2449.65|2438.15|2449.07|2437.57|25
1737209680000|2025-01-18 14:14:40|2449.14|2437.64|2449.2|2437.7|2449.26|2437.76|2449.14|2437.64|19
1737209690000|2025-01-18 14:14:50|2449.21|2437.71|2449.31|2437.81|2450.29|2438.79|2449.2|2437.7|25
1737209700000|2025-01-18 14:15:00|2449.34|2437.84|2449.44|2437.94|2449.44|2437.94|2448.04|2436.54|29
1737209710000|2025-01-18 14:15:10|2449.87|2438.37|2449.25|2437.75|2449.87|2438.37|2449|2437.5|27
1737209720000|2025-01-18 14:15:20|2449.4|2437.9|2451.12|2439.62|2451.92|2440.42|2449.4|2437.9|30
1737209730000|2025-01-18 14:15:30|2450.78|2439.28|2449.46|2437.96|2451.12|2439.62|2449.01|2437.51|36
1737209740000|2025-01-18 14:15:40|2449.75|2438.25|2449.98|2438.48|2451.27|2439.77|2449.75|2438.25|33
1737209750000|2025-01-18 14:15:50|2449.72|2438.22|2451.02|2439.52|2451.23|2439.73|2449.62|2438.12|32
1737209760000|2025-01-18 14:16:00|2451.05|2439.55|2448.42|2436.92|2451.09|2439.59|2448.31|2436.81|33
1737209770000|2025-01-18 14:16:10|2448.44|2436.94|2446.32|2434.82|2448.44|2436.94|2446.32|2434.82|30
1737209780000|2025-01-18 14:16:20|2446.3|2434.8|2446.35|2434.85|2447.22|2435.72|2446.26|2434.76|29
1737209790000|2025-01-18 14:16:30|2446.33|2434.83|2446.21|2434.71|2446.33|2434.83|2445.51|2434.01|33
1737209800000|2025-01-18 14:16:40|2446.16|2434.66|2444.65|2433.15|2446.16|2434.66|2444.15|2432.65|31
1737209810000|2025-01-18 14:16:50|2445.15|2433.65|2446.17|2434.67|2446.25|2434.75|2445.15|2433.65|33
1737209820000|2025-01-18 14:17:00|2446.14|2434.64|2451.13|2439.63|2451.35|2439.85|2445.46|2433.96|36
1737209830000|2025-01-18 14:17:10|2451.15|2439.65|2453.07|2441.57|2453.07|2441.57|2451.15|2439.65|36
1737209840000|2025-01-18 14:17:20|2453.16|2441.66|2451.98|2440.48|2453.67|2442.17|2451.98|2440.48|37
1737209850000|2025-01-18 14:17:30|2451.88|2440.38|2450.4|2438.9|2451.88|2440.38|2450.35|2438.85|32
1737209860000|2025-01-18 14:17:40|2450.35|2438.85|2450.42|2438.92|2450.42|2438.92|2449.86|2438.36|28
1737209870000|2025-01-18 14:17:50|2450.81|2439.31|2452.03|2440.53|2452.35|2440.85|2450.81|2439.31|36
1737209880000|2025-01-18 14:18:00|2452.07|2440.57|2450.11|2438.61|2452.29|2440.79|2449.2|2437.7|34
1737209890000|2025-01-18 14:18:10|2450.09|2438.59|2450.33|2438.83|2451.06|2439.56|2450.08|2438.58|29
1737209900000|2025-01-18 14:18:20|2451.03|2439.53|2451.6|2440.1|2451.6|2440.1|2450.83|2439.33|32
1737209910000|2025-01-18 14:18:30|2452.02|2440.52|2451.02|2439.52|2452.08|2440.58|2450.74|2439.24|20
1737209920000|2025-01-18 14:18:40|2451.08|2439.58|2451.9|2440.4|2452.26|2440.76|2451.08|2439.58|31
1737209930000|2025-01-18 14:18:50|2452.03|2440.53|2450.98|2439.48|2452.26|2440.76|2450.63|2439.13|33
1737209940000|2025-01-18 14:19:00|2450.9|2439.4|2451.95|2440.45|2452.08|2440.58|2450.86|2439.36|33
1737209950000|2025-01-18 14:19:10|2451.78|2440.28|2451.94|2440.44|2452.46|2440.96|2450.91|2439.41|30
1737209960000|2025-01-18 14:19:20|2451.86|2440.36|2452.22|2440.72|2453.65|2442.15|2451.49|2439.99|27
1737209970000|2025-01-18 14:19:30|2452.86|2441.36|2452.28|2440.78|2452.9|2441.4|2452.15|2440.65|24
1737209980000|2025-01-18 14:19:40|2452.3|2440.8|2454.13|2442.63|2454.16|2442.66|2451.92|2440.42|31
1737209990000|2025-01-18 14:19:50|2454.17|2442.67|2454.52|2443.02|2454.7|2443.2|2454.13|2442.63|30
1737210000000|2025-01-18 14:20:00|2455.01|2443.51|2455.21|2443.71|2455.32|2443.82|2454.39|2442.89|28
1737210010000|2025-01-18 14:20:10|2455.22|2443.72|2457.26|2445.76|2457.58|2446.08|2455.22|2443.72|27
1737210020000|2025-01-18 14:20:20|2457.17|2445.67|2458.99|2447.49|2460.19|2448.69|2457.17|2445.67|34
1737210030000|2025-01-18 14:20:30|2459.1|2447.6|2457.36|2445.86|2459.28|2447.78|2457.01|2445.51|33
1737210040000|2025-01-18 14:20:40|2457.33|2445.83|2457.15|2445.65|2457.72|2446.22|2456.83|2445.33|31
1737210050000|2025-01-18 14:20:50|2457.16|2445.66|2457.23|2445.73|2457.23|2445.73|2457.12|2445.62|16
1737210060000|2025-01-18 14:21:00|2457.22|2445.72|2456.92|2445.42|2458|2446.5|2456.91|2445.41|31
1737210070000|2025-01-18 14:21:10|2456.94|2445.44|2455.07|2443.57|2456.94|2445.44|2454.17|2442.67|37
1737210080000|2025-01-18 14:21:20|2455.08|2443.58|2454.31|2442.81|2455.17|2443.67|2454.3|2442.8|32
1737210090000|2025-01-18 14:21:30|2454.35|2442.85|2452.94|2441.44|2454.35|2442.85|2452.94|2441.44|26
1737210100000|2025-01-18 14:21:40|2452.95|2441.45|2453.16|2441.66|2453.25|2441.75|2452.61|2441.11|25
1737210110000|2025-01-18 14:21:50|2453.11|2441.61|2453.55|2442.05|2453.55|2442.05|2452.57|2441.07|33
1737210120000|2025-01-18 14:22:00|2453.61|2442.11|2452.9|2441.4|2454.07|2442.57|2452.79|2441.29|30
1737210130000|2025-01-18 14:22:10|2452.79|2441.29|2451.28|2439.78|2452.9|2441.4|2451.19|2439.69|33
1737210140000|2025-01-18 14:22:20|2451.19|2439.69|2451.17|2439.67|2451.21|2439.71|2450.79|2439.29|23
1737210150000|2025-01-18 14:22:30|2451.23|2439.73|2452.07|2440.57|2452.86|2441.36|2451.23|2439.73|23
1737210160000|2025-01-18 14:22:40|2452.06|2440.56|2453.08|2441.58|2453.11|2441.61|2452|2440.5|26
1737210170000|2025-01-18 14:22:50|2453.18|2441.68|2454.61|2443.11|2454.94|2443.44|2453.18|2441.68|29
1737210180000|2025-01-18 14:23:00|2454.53|2443.03|2455.57|2444.07|2455.57|2444.07|2454.15|2442.65|29
1737210190000|2025-01-18 14:23:10|2455.56|2444.06|2454.16|2442.66|2456.09|2444.59|2454.06|2442.56|36
1737210200000|2025-01-18 14:23:20|2454.14|2442.64|2455.13|2443.63|2455.92|2444.42|2454.14|2442.64|29
1737210210000|2025-01-18 14:23:30|2455.03|2443.53|2457.98|2446.48|2458.24|2446.74|2455.03|2443.53|33
1737210220000|2025-01-18 14:23:40|2457.97|2446.47|2458.14|2446.64|2458.22|2446.72|2457.97|2446.47|23
1737210230000|2025-01-18 14:23:50|2458.11|2446.61|2458.16|2446.66|2458.95|2447.45|2457.39|2445.89|35
1737210240000|2025-01-18 14:24:00|2458.22|2446.72|2459.1|2447.6|2459.58|2448.08|2458.05|2446.55|36
1737210250000|2025-01-18 14:24:10|2459.31|2447.81|2457.36|2445.86|2459.49|2447.99|2457.36|2445.86|34
1737210260000|2025-01-18 14:24:20|2457.39|2445.89|2456.49|2444.99|2458.01|2446.51|2455.04|2443.54|38
1737210270000|2025-01-18 14:24:30|2456.61|2445.11|2456.66|2445.16|2457.09|2445.59|2456.51|2445.01|29
1737210280000|2025-01-18 14:24:40|2456.48|2444.98|2455.73|2444.23|2456.57|2445.07|2455.73|2444.23|34
1737210290000|2025-01-18 14:24:50|2455.54|2444.04|2456.46|2444.96|2456.46|2444.96|2455.07|2443.57|33
1737210300000|2025-01-18 14:25:00|2456.39|2444.89|2453.81|2442.31|2457.04|2445.54|2453.65|2442.15|38
1737210310000|2025-01-18 14:25:10|2453.51|2442.01|2452.05|2440.55|2453.51|2442.01|2452.05|2440.55|30
1737210320000|2025-01-18 14:25:20|2452.11|2440.61|2451.9|2440.4|2452.2|2440.7|2451.31|2439.81|31
1737210330000|2025-01-18 14:25:30|2451.81|2440.31|2451.77|2440.27|2451.82|2440.32|2450.99|2439.49|30
1737210340000|2025-01-18 14:25:40|2451.76|2440.26|2447.77|2436.27|2451.76|2440.26|2447.66|2436.16|33
1737210350000|2025-01-18 14:25:50|2447.46|2435.96|2446.91|2435.41|2447.46|2435.96|2446.19|2434.69|34
1737210360000|2025-01-18 14:26:00|2447.43|2435.93|2448.52|2437.02|2448.73|2437.23|2447.22|2435.72|33
1737210370000|2025-01-18 14:26:10|2448.6|2437.1|2447.35|2435.85|2448.6|2437.1|2447.35|2435.85|27
1737210380000|2025-01-18 14:26:20|2447.36|2435.86|2445.77|2434.27|2447.41|2435.91|2445.76|2434.26|31
1737210390000|2025-01-18 14:26:30|2445.65|2434.15|2445.02|2433.52|2445.65|2434.15|2443.99|2432.49|37
1737210400000|2025-01-18 14:26:40|2445.23|2433.73|2444.51|2433.01|2445.23|2433.73|2444.34|2432.84|32
1737210410000|2025-01-18 14:26:50|2444.54|2433.04|2447.94|2436.44|2448.82|2437.32|2444.54|2433.04|38
1737210420000|2025-01-18 14:27:00|2447.98|2436.48|2448.51|2437.01|2449.07|2437.57|2447.94|2436.44|36
1737210430000|2025-01-18 14:27:10|2448.48|2436.98|2446.74|2435.24|2448.49|2436.99|2446.74|2435.24|31
1737210440000|2025-01-18 14:27:20|2446.82|2435.32|2446.72|2435.22|2446.99|2435.49|2446.71|2435.21|13
1737210450000|2025-01-18 14:27:30|2446.19|2434.69|2447.05|2435.55|2447.2|2435.7|2446.05|2434.55|29
1737210460000|2025-01-18 14:27:40|2447.17|2435.67|2447.75|2436.25|2447.75|2436.25|2447.17|2435.67|24
1737210470000|2025-01-18 14:27:50|2447.98|2436.48|2446.95|2435.45|2447.98|2436.48|2446.95|2435.45|22
1737210480000|2025-01-18 14:28:00|2446.67|2435.17|2446.31|2434.81|2446.78|2435.28|2445.85|2434.35|25
1737210490000|2025-01-18 14:28:10|2446.32|2434.82|2442.5|2431|2446.32|2434.82|2442.03|2430.53|29
1737210500000|2025-01-18 14:28:20|2442.49|2430.99|2442.18|2430.68|2442.63|2431.13|2442.18|2430.68|22
1737210510000|2025-01-18 14:28:30|2442.01|2430.51|2442.41|2430.91|2442.54|2431.04|2441.84|2430.34|18
1737210520000|2025-01-18 14:28:40|2442.3|2430.8|2443.3|2431.8|2443.41|2431.91|2442.25|2430.75|15
1737210530000|2025-01-18 14:28:50|2443.28|2431.78|2444.03|2432.53|2444.23|2432.73|2443.28|2431.78|27
1737210540000|2025-01-18 14:29:00|2444.02|2432.52|2443.81|2432.31|2444.02|2432.52|2443.73|2432.23|22
1737210550000|2025-01-18 14:29:10|2443.83|2432.33|2443.2|2431.7|2443.88|2432.38|2443.18|2431.68|29
1737210560000|2025-01-18 14:29:20|2443.13|2431.63|2443.16|2431.66|2443.71|2432.21|2442.82|2431.32|28
1737210570000|2025-01-18 14:29:30|2443.11|2431.61|2442.82|2431.32|2443.18|2431.68|2442.82|2431.32|19
1737210580000|2025-01-18 14:29:40|2442.9|2431.4|2442.86|2431.36|2442.9|2431.4|2442.82|2431.32|16
1737210590000|2025-01-18 14:29:50|2442.82|2431.32|2442.65|2431.15|2442.93|2431.43|2442.3|2430.8|26
1737210600000|2025-01-18 14:30:00|2442.69|2431.19|2441.67|2430.17|2442.74|2431.24|2441.67|2430.17|27
1737210610000|2025-01-18 14:30:10|2441.45|2429.95|2441.25|2429.75|2441.82|2430.32|2441.19|2429.69|28
1737210620000|2025-01-18 14:30:20|2441.21|2429.71|2440.16|2428.66|2441.25|2429.75|2440.16|2428.66|21
1737210630000|2025-01-18 14:30:30|2440.17|2428.67|2441.47|2429.97|2441.47|2429.97|2440.16|2428.66|24
1737210640000|2025-01-18 14:30:40|2441.39|2429.89|2443.06|2431.56|2443.6|2432.1|2441.39|2429.89|24
1737210650000|2025-01-18 14:30:50|2443.07|2431.57|2443.41|2431.91|2443.41|2431.91|2442.97|2431.47|20
1737210660000|2025-01-18 14:31:00|2443.6|2432.1|2441.89|2430.39|2444.23|2432.73|2441.89|2430.39|35
1737210670000|2025-01-18 14:31:10|2442|2430.5|2441.19|2429.69|2442.04|2430.54|2440.97|2429.47|32
1737210680000|2025-01-18 14:31:20|2441.18|2429.68|2438.96|2427.46|2441.18|2429.68|2438.96|2427.46|16
1737210690000|2025-01-18 14:31:30|2439.13|2427.63|2438.16|2426.66|2439.13|2427.63|2438.16|2426.66|28
1737210700000|2025-01-18 14:31:40|2438.15|2426.65|2437.31|2425.81|2438.45|2426.95|2437.22|2425.72|17
1737210710000|2025-01-18 14:31:50|2437.38|2425.88|2437.1|2425.6|2438.23|2426.73|2437.06|2425.56|25
1737210720000|2025-01-18 14:32:00|2437.11|2425.61|2438.64|2427.14|2438.74|2427.24|2437.11|2425.61|31
1737210730000|2025-01-18 14:32:10|2439.34|2427.84|2440.16|2428.66|2440.25|2428.75|2439.34|2427.84|26
1737210740000|2025-01-18 14:32:20|2440.24|2428.74|2439.19|2427.69|2440.69|2429.19|2439.08|2427.58|33
1737210750000|2025-01-18 14:32:30|2439.18|2427.68|2439.05|2427.55|2440.05|2428.55|2439.05|2427.55|24
1737210760000|2025-01-18 14:32:40|2438.88|2427.38|2437.3|2425.8|2439.06|2427.56|2437.2|2425.7|32
1737210770000|2025-01-18 14:32:50|2437.32|2425.82|2438.7|2427.2|2438.81|2427.31|2436.69|2425.19|32
1737210780000|2025-01-18 14:33:00|2438.71|2427.21|2436.75|2425.25|2438.95|2427.45|2436.51|2425.01|33
1737210790000|2025-01-18 14:33:10|2436.08|2424.58|2434.63|2423.13|2436.08|2424.58|2434.32|2422.82|33
1737210800000|2025-01-18 14:33:20|2434.45|2422.95|2434.98|2423.48|2434.98|2423.48|2434.33|2422.83|26
1737210810000|2025-01-18 14:33:30|2434.97|2423.47|2432.85|2421.35|2435.15|2423.65|2431.82|2420.32|33
1737210820000|2025-01-18 14:33:40|2432.81|2421.31|2432.64|2421.14|2432.82|2421.32|2431.14|2419.64|34
1737210830000|2025-01-18 14:33:50|2432.67|2421.17|2431.67|2420.17|2432.67|2421.17|2431.49|2419.99|30
1737210840000|2025-01-18 14:34:00|2431.71|2420.21|2434.48|2422.98|2434.94|2423.44|2431.63|2420.13|31
1737210850000|2025-01-18 14:34:10|2434.44|2422.94|2432.3|2420.8|2435.9|2424.4|2432.3|2420.8|36
1737210860000|2025-01-18 14:34:20|2432.2|2420.7|2431.74|2420.24|2432.42|2420.92|2431.42|2419.92|28
1737210870000|2025-01-18 14:34:30|2431.71|2420.21|2433.93|2422.43|2434.14|2422.64|2431.61|2420.11|25
1737210880000|2025-01-18 14:34:40|2433.84|2422.34|2429.17|2417.67|2433.84|2422.34|2429.1|2417.6|35
1737210890000|2025-01-18 14:34:50|2429.18|2417.68|2429.74|2418.24|2430.02|2418.52|2428.95|2417.45|34
1737210900000|2025-01-18 14:35:00|2429.63|2418.13|2427.41|2415.91|2429.97|2418.47|2427.41|2415.91|32
1737210910000|2025-01-18 14:35:10|2427.42|2415.92|2426.39|2414.89|2427.46|2415.96|2426.39|2414.89|35
1737210920000|2025-01-18 14:35:20|2426.4|2414.9|2424.66|2413.16|2426.4|2414.9|2423.42|2411.92|32
1737210930000|2025-01-18 14:35:30|2424.56|2413.06|2424.06|2412.56|2424.72|2413.22|2423.49|2411.99|33
1737210940000|2025-01-18 14:35:40|2423.99|2412.49|2424.54|2413.04|2424.83|2413.33|2423.65|2412.15|32
1737210950000|2025-01-18 14:35:50|2424.6|2413.1|2424.32|2412.82|2425.55|2414.05|2423.89|2412.39|35
1737210960000|2025-01-18 14:36:00|2424.35|2412.85|2425.21|2413.71|2426.08|2414.58|2424.35|2412.85|32
1737210970000|2025-01-18 14:36:10|2425.08|2413.58|2423.37|2411.87|2425.08|2413.58|2423.02|2411.52|34
1737210980000|2025-01-18 14:36:20|2423.44|2411.94|2425.5|2414|2425.63|2414.13|2423.44|2411.94|29
1737210990000|2025-01-18 14:36:30|2425.4|2413.9|2426.67|2415.17|2426.67|2415.17|2425.06|2413.56|32
1737211000000|2025-01-18 14:36:40|2426.65|2415.15|2424.59|2413.09|2427.58|2416.08|2424.53|2413.03|35
1737211010000|2025-01-18 14:36:50|2424.6|2413.1|2425.03|2413.53|2425.47|2413.97|2423.94|2412.44|32
1737211020000|2025-01-18 14:37:00|2425.02|2413.52|2424.57|2413.07|2425.95|2414.45|2423.37|2411.87|33
1737211030000|2025-01-18 14:37:10|2424.65|2413.15|2424.41|2412.91|2425.5|2414|2424.41|2412.91|31
1737211040000|2025-01-18 14:37:20|2424.5|2413|2424.9|2413.4|2425.67|2414.17|2424.42|2412.92|21
1737211050000|2025-01-18 14:37:30|2424.54|2413.04|2424.65|2413.15|2425.42|2413.92|2424|2412.5|31
1737211060000|2025-01-18 14:37:40|2424.64|2413.14|2428.73|2417.23|2428.73|2417.23|2424.64|2413.14|33
1737211070000|2025-01-18 14:37:50|2428.61|2417.11|2426.48|2414.98|2428.77|2417.27|2426.48|2414.98|30
1737211080000|2025-01-18 14:38:00|2426.41|2414.91|2428.88|2417.38|2429.23|2417.73|2426.21|2414.71|34
1737211090000|2025-01-18 14:38:10|2428.87|2417.37|2429.93|2418.43|2431.05|2419.55|2428.72|2417.22|36
1737211100000|2025-01-18 14:38:20|2429.87|2418.37|2428.74|2417.24|2429.87|2418.37|2428.48|2416.98|27
1737211110000|2025-01-18 14:38:30|2429.01|2417.51|2430.29|2418.79|2430.77|2419.27|2429.01|2417.51|30
1737211120000|2025-01-18 14:38:40|2430.44|2418.94|2429.53|2418.03|2430.98|2419.48|2429.53|2418.03|31
1737211130000|2025-01-18 14:38:50|2429.38|2417.88|2429.01|2417.51|2429.45|2417.95|2426.81|2415.31|32
1737211140000|2025-01-18 14:39:00|2428.75|2417.25|2423.99|2412.49|2428.75|2417.25|2423.86|2412.36|36
1737211150000|2025-01-18 14:39:10|2423.82|2412.32|2423.15|2411.65|2424.17|2412.67|2423.08|2411.58|30
1737211160000|2025-01-18 14:39:20|2422.71|2411.21|2422.99|2411.49|2423.38|2411.88|2421.86|2410.36|34
1737211170000|2025-01-18 14:39:30|2423.13|2411.63|2424.18|2412.68|2424.28|2412.78|2423.13|2411.63|27
1737211180000|2025-01-18 14:39:40|2424.2|2412.7|2426.61|2415.11|2426.82|2415.32|2424.18|2412.68|29
1737211190000|2025-01-18 14:39:50|2426.6|2415.1|2426.87|2415.37|2427.09|2415.59|2426.6|2415.1|29
1737211200000|2025-01-18 14:40:00|2426.85|2415.35|2426.59|2415.09|2426.89|2415.39|2425.59|2414.09|29
1737211210000|2025-01-18 14:40:10|2426.54|2415.04|2428.38|2416.88|2428.79|2417.29|2426.19|2414.69|31
1737211220000|2025-01-18 14:40:20|2428.31|2416.81|2426.51|2415.01|2428.82|2417.32|2426.44|2414.94|33
1737211230000|2025-01-18 14:40:30|2426.69|2415.19|2425.48|2413.98|2427.06|2415.56|2425.48|2413.98|32
1737211240000|2025-01-18 14:40:40|2425.54|2414.04|2427.1|2415.6|2427.5|2416|2425.11|2413.61|36
1737211250000|2025-01-18 14:40:50|2427.27|2415.77|2426.89|2415.39|2427.72|2416.22|2426.26|2414.76|30
1737211260000|2025-01-18 14:41:00|2426.82|2415.32|2431.44|2419.94|2431.44|2419.94|2426.2|2414.7|38
1737211270000|2025-01-18 14:41:10|2431.42|2419.92|2430.84|2419.34|2432.2|2420.7|2430.84|2419.34|28
1737211280000|2025-01-18 14:41:20|2430.31|2418.81|2428.22|2416.72|2430.31|2418.81|2428.22|2416.72|17
1737211290000|2025-01-18 14:41:30|2428.24|2416.74|2428.22|2416.72|2428.69|2417.19|2428.01|2416.51|23
1737211300000|2025-01-18 14:41:40|2428.32|2416.82|2430.94|2419.44|2430.98|2419.48|2428.25|2416.75|23
1737211310000|2025-01-18 14:41:50|2430.87|2419.37|2429.58|2418.08|2431|2419.5|2429.55|2418.05|22
1737211320000|2025-01-18 14:42:00|2429.61|2418.11|2431.22|2419.72|2431.24|2419.74|2429.61|2418.11|25
1737211330000|2025-01-18 14:42:10|2431.26|2419.76|2429.74|2418.24|2431.92|2420.42|2429.74|2418.24|30
1737211340000|2025-01-18 14:42:20|2429.63|2418.13|2430.1|2418.6|2430.43|2418.93|2429.52|2418.02|24
1737211350000|2025-01-18 14:42:30|2430.09|2418.59|2431.14|2419.64|2431.14|2419.64|2430.09|2418.59|14
1737211360000|2025-01-18 14:42:40|2431.04|2419.54|2431.18|2419.68|2431.44|2419.94|2431.01|2419.51|17
1737211370000|2025-01-18 14:42:50|2430.76|2419.26|2432.19|2420.69|2432.19|2420.69|2429.98|2418.48|22
1737211380000|2025-01-18 14:43:00|2432.03|2420.53|2429.17|2417.67|2432.03|2420.53|2429.17|2417.67|26
1737211390000|2025-01-18 14:43:10|2429.15|2417.65|2428.14|2416.64|2429.15|2417.65|2428.09|2416.59|25
1737211400000|2025-01-18 14:43:20|2428.13|2416.63|2427.18|2415.68|2428.15|2416.65|2426.43|2414.93|23
1737211410000|2025-01-18 14:43:30|2427.19|2415.69|2428.73|2417.23|2428.73|2417.23|2427.16|2415.66|27
1737211420000|2025-01-18 14:43:40|2428.74|2417.24|2429.21|2417.71|2429.25|2417.75|2428.74|2417.24|17
1737211430000|2025-01-18 14:43:50|2429.2|2417.7|2427.73|2416.23|2429.2|2417.7|2427.73|2416.23|23
1737211440000|2025-01-18 14:44:00|2427.85|2416.35|2426.11|2414.61|2427.85|2416.35|2426.05|2414.55|33
1737211450000|2025-01-18 14:44:10|2426.07|2414.57|2427.7|2416.2|2428.07|2416.57|2426.07|2414.57|32
1737211460000|2025-01-18 14:44:20|2427.81|2416.31|2428.23|2416.73|2428.29|2416.79|2427.73|2416.23|20
1737211470000|2025-01-18 14:44:30|2428.18|2416.68|2426.86|2415.36|2428.18|2416.68|2426.7|2415.2|21
1737211480000|2025-01-18 14:44:40|2426.76|2415.26|2426.58|2415.08|2426.83|2415.33|2426.5|2415|20
1737211490000|2025-01-18 14:44:50|2426.62|2415.12|2426.75|2415.25|2427.16|2415.66|2426.05|2414.55|24
1737211500000|2025-01-18 14:45:00|2426.82|2415.32|2426.11|2414.61|2426.82|2415.32|2424.9|2413.4|31
1737211510000|2025-01-18 14:45:10|2426.17|2414.67|2428.22|2416.72|2428.3|2416.8|2426.17|2414.67|32
1737211520000|2025-01-18 14:45:20|2428.23|2416.73|2429.47|2417.97|2429.99|2418.49|2428.23|2416.73|29
1737211530000|2025-01-18 14:45:30|2429.38|2417.88|2427.71|2416.21|2429.38|2417.88|2427.63|2416.13|32
1737211540000|2025-01-18 14:45:40|2427.8|2416.3|2428.89|2417.39|2428.89|2417.39|2427.17|2415.67|27
1737211550000|2025-01-18 14:45:50|2428.9|2417.4|2429.8|2418.3|2429.8|2418.3|2428.9|2417.4|33
1737211560000|2025-01-18 14:46:00|2430.05|2418.55|2431.3|2419.8|2431.34|2419.84|2429.18|2417.68|28
1737211570000|2025-01-18 14:46:10|2431.32|2419.82|2433.29|2421.79|2433.29|2421.79|2431.31|2419.81|28
1737211580000|2025-01-18 14:46:20|2433.3|2421.8|2432.95|2421.45|2434.03|2422.53|2432.21|2420.71|35
1737211590000|2025-01-18 14:46:30|2432.83|2421.33|2433.09|2421.59|2433.25|2421.75|2432.52|2421.02|32
1737211600000|2025-01-18 14:46:40|2432.99|2421.49|2432.19|2420.69|2433.16|2421.66|2432.19|2420.69|26
1737211610000|2025-01-18 14:46:50|2432.18|2420.68|2432.13|2420.63|2432.23|2420.73|2432.06|2420.56|19
1737211620000|2025-01-18 14:47:00|2432.15|2420.65|2436.09|2424.59|2436.09|2424.59|2432.14|2420.64|26
1737211630000|2025-01-18 14:47:10|2436.16|2424.66|2435|2423.5|2436.81|2425.31|2435|2423.5|31
1737211640000|2025-01-18 14:47:20|2435.1|2423.6|2434.99|2423.49|2435.1|2423.6|2434.6|2423.1|22
1737211650000|2025-01-18 14:47:30|2435.01|2423.51|2437.27|2425.77|2437.34|2425.84|2435.01|2423.51|33
1737211660000|2025-01-18 14:47:40|2437.26|2425.76|2436.24|2424.74|2437.26|2425.76|2436.23|2424.73|30
1737211670000|2025-01-18 14:47:50|2436.23|2424.73|2437.22|2425.72|2437.6|2426.1|2436.23|2424.73|22
1737211680000|2025-01-18 14:48:00|2437.31|2425.81|2436.18|2424.68|2437.33|2425.83|2436.07|2424.57|31
1737211690000|2025-01-18 14:48:10|2436.12|2424.62|2435.87|2424.37|2436.85|2425.35|2435.82|2424.32|34
1737211700000|2025-01-18 14:48:20|2435.76|2424.26|2434.38|2422.88|2435.83|2424.33|2434.35|2422.85|26
1737211710000|2025-01-18 14:48:30|2434.49|2422.99|2434.11|2422.61|2434.49|2422.99|2433.66|2422.16|25
1737211720000|2025-01-18 14:48:40|2434.02|2422.52|2433.02|2421.52|2434.04|2422.54|2432.64|2421.14|31
1737211730000|2025-01-18 14:48:50|2433.01|2421.51|2433.4|2421.9|2433.79|2422.29|2432.85|2421.35|14
1737211740000|2025-01-18 14:49:00|2433.39|2421.89|2435.68|2424.18|2435.68|2424.18|2433.39|2421.89|27
1737211750000|2025-01-18 14:49:10|2435.7|2424.2|2435.02|2423.52|2435.7|2424.2|2434.91|2423.41|30
1737211760000|2025-01-18 14:49:20|2435.12|2423.62|2436.03|2424.53|2436.03|2424.53|2434.48|2422.98|30
1737211770000|2025-01-18 14:49:30|2435.98|2424.48|2437.75|2426.25|2437.95|2426.45|2435.54|2424.04|36
1737211780000|2025-01-18 14:49:40|2437.41|2425.91|2436.73|2425.23|2437.45|2425.95|2435.78|2424.28|35
1737211790000|2025-01-18 14:49:50|2436.71|2425.21|2435.85|2424.35|2436.71|2425.21|2435.79|2424.29|32
1737211800000|2025-01-18 14:50:00|2435.92|2424.42|2433.75|2422.25|2435.92|2424.42|2433.75|2422.25|26
1737211810000|2025-01-18 14:50:10|2433.77|2422.27|2433.97|2422.47|2435.12|2423.62|2433.71|2422.21|29
1737211820000|2025-01-18 14:50:20|2433.86|2422.36|2432.77|2421.27|2433.86|2422.36|2432.77|2421.27|27
1737211830000|2025-01-18 14:50:30|2432.73|2421.23|2432.75|2421.25|2432.88|2421.38|2432.13|2420.63|17
1737211840000|2025-01-18 14:50:40|2432.66|2421.16|2431.22|2419.72|2432.66|2421.16|2430.63|2419.13|24
1737211850000|2025-01-18 14:50:50|2430.82|2419.32|2429.56|2418.06|2431.01|2419.51|2429.38|2417.88|22
1737211860000|2025-01-18 14:51:00|2429.72|2418.22|2429.78|2418.28|2430.17|2418.67|2429.62|2418.12|23
1737211870000|2025-01-18 14:51:10|2430.01|2418.51|2428.67|2417.17|2430.02|2418.52|2428.22|2416.72|23
1737211880000|2025-01-18 14:51:20|2428.76|2417.26|2431.08|2419.58|2431.18|2419.68|2428.74|2417.24|28
1737211890000|2025-01-18 14:51:30|2431.02|2419.52|2429.64|2418.14|2431.02|2419.52|2428.99|2417.49|27
1737211900000|2025-01-18 14:51:40|2429.79|2418.29|2429.12|2417.62|2429.86|2418.36|2429.12|2417.62|23
1737211910000|2025-01-18 14:51:50|2429.23|2417.73|2429.67|2418.17|2429.81|2418.31|2429.23|2417.73|18
1737211920000|2025-01-18 14:52:00|2429.72|2418.22|2429.96|2418.46|2429.99|2418.49|2428.91|2417.41|28
1737211930000|2025-01-18 14:52:10|2429.73|2418.23|2427.73|2416.23|2429.78|2418.28|2427.38|2415.88|25
1737211940000|2025-01-18 14:52:20|2427.72|2416.22|2428.1|2416.6|2428.1|2416.6|2427.62|2416.12|18
1737211950000|2025-01-18 14:52:30|2428.07|2416.57|2426.85|2415.35|2428.12|2416.62|2426.77|2415.27|31
1737211960000|2025-01-18 14:52:40|2426.86|2415.36|2426.79|2415.29|2426.94|2415.44|2426.79|2415.29|26
1737211970000|2025-01-18 14:52:50|2426.75|2415.25|2426.77|2415.27|2426.86|2415.36|2426.75|2415.25|9
1737211980000|2025-01-18 14:53:00|2427.03|2415.53|2428.03|2416.53|2428.03|2416.53|2426.92|2415.42|21
1737211990000|2025-01-18 14:53:10|2427.97|2416.47|2425.56|2414.06|2428.03|2416.53|2425.35|2413.85|18
1737212000000|2025-01-18 14:53:20|2425.77|2414.27|2425.79|2414.29|2427.08|2415.58|2425.75|2414.25|28
1737212010000|2025-01-18 14:53:30|2425.7|2414.2|2423.49|2411.99|2425.7|2414.2|2423.49|2411.99|27
1737212020000|2025-01-18 14:53:40|2423.5|2412|2422.82|2411.32|2423.71|2412.21|2422.6|2411.1|27
1737212030000|2025-01-18 14:53:50|2422.76|2411.26|2421.52|2410.02|2423.55|2412.05|2421.24|2409.74|32
1737212040000|2025-01-18 14:54:00|2421.53|2410.03|2421.25|2409.75|2421.77|2410.27|2421.2|2409.7|23
1737212050000|2025-01-18 14:54:10|2421.26|2409.76|2421.68|2410.18|2421.68|2410.18|2420.81|2409.31|27
1737212060000|2025-01-18 14:54:20|2421.66|2410.16|2422.99|2411.49|2422.99|2411.49|2421.64|2410.14|23
1737212070000|2025-01-18 14:54:30|2423.02|2411.52|2423.69|2412.19|2423.69|2412.19|2422.99|2411.49|19
1737212080000|2025-01-18 14:54:40|2424.08|2412.58|2427|2415.5|2427.15|2415.65|2424.08|2412.58|34
1737212090000|2025-01-18 14:54:50|2427.08|2415.58|2428.04|2416.54|2428.06|2416.56|2426.4|2414.9|30
1737212100000|2025-01-18 14:55:00|2428.44|2416.94|2427.58|2416.08|2429|2417.5|2427.58|2416.08|34
1737212110000|2025-01-18 14:55:10|2427.88|2416.38|2426.07|2414.57|2427.9|2416.4|2426.07|2414.57|27
1737212120000|2025-01-18 14:55:20|2426.11|2414.61|2425.64|2414.14|2426.22|2414.72|2425.64|2414.14|19
1737212130000|2025-01-18 14:55:30|2425.38|2413.88|2425.76|2414.26|2426.53|2415.03|2424.3|2412.8|35
1737212140000|2025-01-18 14:55:40|2425.64|2414.14|2424.12|2412.62|2425.64|2414.14|2424.1|2412.6|25
1737212150000|2025-01-18 14:55:50|2424.16|2412.66|2424.83|2413.33|2424.83|2413.33|2424.16|2412.66|23
1737212160000|2025-01-18 14:56:00|2424.84|2413.34|2420|2408.5|2425.13|2413.63|2420|2408.5|32
1737212170000|2025-01-18 14:56:10|2420.07|2408.57|2420.37|2408.87|2420.65|2409.15|2419.04|2407.54|31
1737212180000|2025-01-18 14:56:20|2420.8|2409.3|2419.1|2407.6|2421.64|2410.14|2419.1|2407.6|36
1737212190000|2025-01-18 14:56:30|2419.29|2407.79|2418.49|2406.99|2419.83|2408.33|2418.38|2406.88|35
1737212200000|2025-01-18 14:56:40|2418.41|2406.91|2417.29|2405.79|2418.48|2406.98|2417.29|2405.79|36
1737212210000|2025-01-18 14:56:50|2417.38|2405.88|2418.14|2406.64|2418.14|2406.64|2417.38|2405.88|37
1737212220000|2025-01-18 14:57:00|2418.15|2406.65|2419.91|2408.41|2419.91|2408.41|2418.15|2406.65|28
1737212230000|2025-01-18 14:57:10|2420.27|2408.77|2421.19|2409.69|2421.26|2409.76|2420.27|2408.77|21
1737212240000|2025-01-18 14:57:20|2421.24|2409.74|2422.41|2410.91|2422.5|2411|2421.24|2409.74|26
1737212250000|2025-01-18 14:57:30|2422.38|2410.88|2423.34|2411.84|2423.44|2411.94|2422.38|2410.88|31
1737212260000|2025-01-18 14:57:40|2423.39|2411.89|2421.71|2410.21|2423.44|2411.94|2421.65|2410.15|29
1737212270000|2025-01-18 14:57:50|2421.65|2410.15|2422|2410.5|2422.55|2411.05|2421.65|2410.15|28
1737212280000|2025-01-18 14:58:00|2421.99|2410.49|2421.9|2410.4|2422.26|2410.76|2421.66|2410.16|31
1737212290000|2025-01-18 14:58:10|2421.98|2410.48|2422.19|2410.69|2422.26|2410.76|2421.96|2410.46|31
1737212300000|2025-01-18 14:58:20|2422.14|2410.64|2422.18|2410.68|2422.6|2411.1|2421.9|2410.4|26
1737212310000|2025-01-18 14:58:30|2422.05|2410.55|2421.91|2410.41|2422.7|2411.2|2421.89|2410.39|26
1737212320000|2025-01-18 14:58:40|2421.97|2410.47|2421.9|2410.4|2422.17|2410.67|2421.77|2410.27|26
1737212330000|2025-01-18 14:58:50|2421.88|2410.38|2420.32|2408.82|2421.93|2410.43|2420.25|2408.75|28
1737212340000|2025-01-18 14:59:00|2420.35|2408.85|2421.53|2410.03|2421.57|2410.07|2419.9|2408.4|32
1737212350000|2025-01-18 14:59:10|2421.79|2410.29|2421.44|2409.94|2423|2411.5|2421.4|2409.9|33
1737212360000|2025-01-18 14:59:20|2421.54|2410.04|2422.55|2411.05|2422.58|2411.08|2421.34|2409.84|29
1737212370000|2025-01-18 14:59:30|2422.53|2411.03|2421.68|2410.18|2422.53|2411.03|2421.4|2409.9|28
1737212380000|2025-01-18 14:59:40|2422.05|2410.55|2421.72|2410.22|2422.17|2410.67|2421.72|2410.22|26
1737212390000|2025-01-18 14:59:50|2421.77|2410.27|2423.09|2411.59|2423.12|2411.62|2421.44|2409.94|29
1737212400000|2025-01-18 15:00:00|2423.12|2411.62|2423.63|2412.13|2423.69|2412.19|2423.02|2411.52|30
1737212410000|2025-01-18 15:00:10|2423.57|2412.07|2423.92|2412.42|2424.09|2412.59|2423.33|2411.83|26
1737212420000|2025-01-18 15:00:20|2423.77|2412.27|2424.84|2413.34|2424.96|2413.46|2423.49|2411.99|25
1737212430000|2025-01-18 15:00:30|2425.09|2413.59|2426.3|2414.8|2426.3|2414.8|2425.09|2413.59|30
1737212440000|2025-01-18 15:00:40|2426.29|2414.79|2424.48|2412.98|2426.58|2415.08|2424.48|2412.98|31
1737212450000|2025-01-18 15:00:50|2424.43|2412.93|2423.84|2412.34|2424.43|2412.93|2423.13|2411.63|29
1737212460000|2025-01-18 15:01:00|2423.89|2412.39|2420.45|2408.95|2423.89|2412.39|2419.89|2408.39|34
1737212470000|2025-01-18 15:01:10|2420.38|2408.88|2421.83|2410.33|2422.53|2411.03|2420.26|2408.76|33
1737212480000|2025-01-18 15:01:20|2421.84|2410.34|2421.06|2409.56|2421.84|2410.34|2420.61|2409.11|18
1737212490000|2025-01-18 15:01:30|2421.08|2409.58|2418.87|2407.37|2421.08|2409.58|2418.85|2407.35|28
1737212500000|2025-01-18 15:01:40|2418.84|2407.34|2417.22|2405.72|2418.84|2407.34|2417.22|2405.72|34
1737212510000|2025-01-18 15:01:50|2417.05|2405.55|2416.34|2404.84|2417.76|2406.26|2416.34|2404.84|28
1737212520000|2025-01-18 15:02:00|2416.36|2404.86|2418.06|2406.56|2418.12|2406.62|2416.36|2404.86|27
1737212530000|2025-01-18 15:02:10|2418.04|2406.54|2419.03|2407.53|2419.03|2407.53|2417|2405.5|25
1737212540000|2025-01-18 15:02:20|2419.08|2407.58|2416.97|2405.47|2419.46|2407.96|2416.85|2405.35|30
1737212550000|2025-01-18 15:02:30|2416.96|2405.46|2417.42|2405.92|2418.65|2407.15|2416.95|2405.45|33
1737212560000|2025-01-18 15:02:40|2417.4|2405.9|2410.1|2398.6|2417.4|2405.9|2410.08|2398.58|34
1737212570000|2025-01-18 15:02:50|2409.9|2398.4|2409.96|2398.46|2410.69|2399.19|2408.88|2397.38|34
1737212580000|2025-01-18 15:03:00|2409.95|2398.45|2411.38|2399.88|2411.73|2400.23|2409.91|2398.41|32
1737212590000|2025-01-18 15:03:10|2411.44|2399.94|2411.12|2399.62|2411.56|2400.06|2410.12|2398.62|31
1737212600000|2025-01-18 15:03:20|2411.03|2399.53|2409.96|2398.46|2411.03|2399.53|2409.45|2397.95|34
1737212610000|2025-01-18 15:03:30|2410.09|2398.59|2411.21|2399.71|2411.74|2400.24|2410.09|2398.59|33
1737212620000|2025-01-18 15:03:40|2411.34|2399.84|2411.65|2400.15|2413.03|2401.53|2411.23|2399.73|38
1737212630000|2025-01-18 15:03:50|2412.04|2400.54|2411.44|2399.94|2412.15|2400.65|2411.3|2399.8|24
1737212640000|2025-01-18 15:04:00|2411.45|2399.95|2412|2400.5|2412|2400.5|2410.81|2399.31|35
1737212650000|2025-01-18 15:04:10|2411.77|2400.27|2414.24|2402.74|2414.24|2402.74|2411.77|2400.27|32
1737212660000|2025-01-18 15:04:20|2413.75|2402.25|2412.82|2401.32|2413.79|2402.29|2412.1|2400.6|35
1737212670000|2025-01-18 15:04:30|2412.83|2401.33|2412.8|2401.3|2412.95|2401.45|2412.65|2401.15|20
1737212680000|2025-01-18 15:04:40|2412.77|2401.27|2409.82|2398.32|2412.77|2401.27|2409.82|2398.32|31
1737212690000|2025-01-18 15:04:50|2410.05|2398.55|2410.95|2399.45|2411.12|2399.62|2409.59|2398.09|33
1737212700000|2025-01-18 15:05:00|2410.83|2399.33|2410.13|2398.63|2410.83|2399.33|2409.11|2397.61|35
1737212710000|2025-01-18 15:05:10|2410.17|2398.67|2412.9|2401.4|2413.03|2401.53|2410.17|2398.67|36
1737212720000|2025-01-18 15:05:20|2413.03|2401.53|2413.93|2402.43|2413.93|2402.43|2413.02|2401.52|32
1737212730000|2025-01-18 15:05:30|2413.99|2402.49|2417.07|2405.57|2417.07|2405.57|2413.99|2402.49|37
1737212740000|2025-01-18 15:05:40|2417.03|2405.53|2417|2405.5|2417.22|2405.72|2416.97|2405.47|26
1737212750000|2025-01-18 15:05:50|2417.05|2405.55|2417.46|2405.96|2417.79|2406.29|2416.99|2405.49|21
1737212760000|2025-01-18 15:06:00|2417.47|2405.97|2417.62|2406.12|2418.49|2406.99|2417.14|2405.64|37
1737212770000|2025-01-18 15:06:10|2417.47|2405.97|2420.73|2409.23|2420.73|2409.23|2417.43|2405.93|35
1737212780000|2025-01-18 15:06:20|2420.95|2409.45|2420.85|2409.35|2421.03|2409.53|2420.25|2408.75|35
1737212790000|2025-01-18 15:06:30|2420.71|2409.21|2421.11|2409.61|2421.22|2409.72|2420.67|2409.17|28
1737212800000|2025-01-18 15:06:40|2421.1|2409.6|2417.6|2406.1|2421.17|2409.67|2417.6|2406.1|36
1737212810000|2025-01-18 15:06:50|2417.58|2406.08|2417.19|2405.69|2417.58|2406.08|2416.94|2405.44|36
1737212820000|2025-01-18 15:07:00|2417.16|2405.66|2416.36|2404.86|2417.6|2406.1|2416.36|2404.86|35
1737212830000|2025-01-18 15:07:10|2416.45|2404.95|2416.08|2404.58|2416.69|2405.19|2415.74|2404.24|29
1737212840000|2025-01-18 15:07:20|2416.11|2404.61|2414.6|2403.1|2416.99|2405.49|2414.6|2403.1|35
1737212850000|2025-01-18 15:07:30|2414.59|2403.09|2413.22|2401.72|2414.59|2403.09|2413.01|2401.51|28
1737212860000|2025-01-18 15:07:40|2413.23|2401.73|2412.72|2401.22|2413.23|2401.73|2412.03|2400.53|21
1737212870000|2025-01-18 15:07:50|2412.76|2401.26|2412.95|2401.45|2413.21|2401.71|2412.76|2401.26|9
1737212880000|2025-01-18 15:08:00|2412.94|2401.44|2413.45|2401.95|2413.88|2402.38|2411.49|2399.99|38
1737212890000|2025-01-18 15:08:10|2413.71|2402.21|2414.8|2403.3|2414.83|2403.33|2413.71|2402.21|37
1737212900000|2025-01-18 15:08:20|2414.88|2403.38|2414.19|2402.69|2414.88|2403.38|2414.04|2402.54|32
1737212910000|2025-01-18 15:08:30|2414.2|2402.7|2416.1|2404.6|2416.83|2405.33|2414.2|2402.7|29
1737212920000|2025-01-18 15:08:40|2415.53|2404.03|2417.85|2406.35|2417.85|2406.35|2415.49|2403.99|35
1737212930000|2025-01-18 15:08:50|2418.08|2406.58|2420.34|2408.84|2420.67|2409.17|2418.08|2406.58|34
1737212940000|2025-01-18 15:09:00|2420.83|2409.33|2420.7|2409.2|2421.17|2409.67|2420.09|2408.59|30
1737212950000|2025-01-18 15:09:10|2420.52|2409.02|2419.58|2408.08|2421.22|2409.72|2419.51|2408.01|35
1737212960000|2025-01-18 15:09:20|2419.55|2408.05|2416.84|2405.34|2419.57|2408.07|2416.83|2405.33|34
1737212970000|2025-01-18 15:09:30|2416.93|2405.43|2416.77|2405.27|2417.51|2406.01|2416.23|2404.73|27
1737212980000|2025-01-18 15:09:40|2416.75|2405.25|2415.62|2404.12|2416.83|2405.33|2415.42|2403.92|32
1737212990000|2025-01-18 15:09:50|2415.63|2404.13|2415.13|2403.63|2415.95|2404.45|2415.1|2403.6|24
1737213000000|2025-01-18 15:10:00|2414.91|2403.41|2413.98|2402.48|2414.91|2403.41|2413.77|2402.27|30
1737213010000|2025-01-18 15:10:10|2414.1|2402.6|2414.17|2402.67|2414.28|2402.78|2412.83|2401.33|35
1737213020000|2025-01-18 15:10:20|2414.29|2402.79|2415.15|2403.65|2415.74|2404.24|2414.25|2402.75|29
1737213030000|2025-01-18 15:10:30|2415.13|2403.63|2415.36|2403.86|2415.56|2404.06|2415.13|2403.63|26
1737213040000|2025-01-18 15:10:40|2415.4|2403.9|2417.18|2405.68|2417.24|2405.74|2415.36|2403.86|23
1737213050000|2025-01-18 15:10:50|2417.15|2405.65|2416.44|2404.94|2417.22|2405.72|2415.99|2404.49|29
1737213060000|2025-01-18 15:11:00|2416.7|2405.2|2416.04|2404.54|2416.92|2405.42|2416.01|2404.51|29
1737213070000|2025-01-18 15:11:10|2416.01|2404.51|2416.69|2405.19|2416.74|2405.24|2416.01|2404.51|31
1737213080000|2025-01-18 15:11:20|2416.8|2405.3|2418.03|2406.53|2418.15|2406.65|2416.8|2405.3|31
1737213090000|2025-01-18 15:11:30|2418.08|2406.58|2420.04|2408.54|2420.22|2408.72|2418.08|2406.58|31
1737213100000|2025-01-18 15:11:40|2420.08|2408.58|2420.85|2409.35|2420.85|2409.35|2419.91|2408.41|28
1737213110000|2025-01-18 15:11:50|2420.87|2409.37|2419.28|2407.78|2421.16|2409.66|2419.23|2407.73|35
1737213120000|2025-01-18 15:12:00|2419.23|2407.73|2418.55|2407.05|2419.23|2407.73|2418.14|2406.64|36
1737213130000|2025-01-18 15:12:10|2418.52|2407.02|2420.81|2409.31|2420.89|2409.39|2418.52|2407.02|29
1737213140000|2025-01-18 15:12:20|2420.82|2409.32|2421.49|2409.99|2422.46|2410.96|2420.39|2408.89|30
1737213150000|2025-01-18 15:12:30|2421.11|2409.61|2420.19|2408.69|2421.18|2409.68|2419.87|2408.37|31
1737213160000|2025-01-18 15:12:40|2420.18|2408.68|2419.77|2408.27|2420.23|2408.73|2419.73|2408.23|27
1737213170000|2025-01-18 15:12:50|2419.89|2408.39|2419.74|2408.24|2420.26|2408.76|2419.48|2407.98|33
1737213180000|2025-01-18 15:13:00|2419.85|2408.35|2422.11|2410.61|2422.14|2410.64|2419.42|2407.92|31
1737213190000|2025-01-18 15:13:10|2421.8|2410.3|2422.45|2410.95|2422.45|2410.95|2421.27|2409.77|36
1737213200000|2025-01-18 15:13:20|2422.75|2411.25|2422.12|2410.62|2422.75|2411.25|2422.12|2410.62|30
1737213210000|2025-01-18 15:13:30|2422.05|2410.55|2422.08|2410.58|2422.14|2410.64|2421.73|2410.23|31
1737213220000|2025-01-18 15:13:40|2422.13|2410.63|2422.21|2410.71|2422.8|2411.3|2422.07|2410.57|33
1737213230000|2025-01-18 15:13:50|2421.66|2410.16|2422.31|2410.81|2422.57|2411.07|2421.66|2410.16|28
1737213240000|2025-01-18 15:14:00|2422.32|2410.82|2422.39|2410.89|2422.55|2411.05|2421.78|2410.28|26
1737213250000|2025-01-18 15:14:10|2422.42|2410.92|2423.51|2412.01|2423.72|2412.22|2422.37|2410.87|31
1737213260000|2025-01-18 15:14:20|2423.72|2412.22|2423.87|2412.37|2425.04|2413.54|2423.72|2412.22|35
1737213270000|2025-01-18 15:14:30|2423.57|2412.07|2424.4|2412.9|2424.61|2413.11|2422.53|2411.03|31
1737213280000|2025-01-18 15:14:40|2424.21|2412.71|2424.65|2413.15|2424.87|2413.37|2424.13|2412.63|29
1737213290000|2025-01-18 15:14:50|2424.51|2413.01|2424.11|2412.61|2424.51|2413.01|2424.11|2412.61|31
1737213300000|2025-01-18 15:15:00|2424.13|2412.63|2424.54|2413.04|2424.6|2413.1|2424.1|2412.6|32
1737213310000|2025-01-18 15:15:10|2424.76|2413.26|2426.18|2414.68|2426.18|2414.68|2424.63|2413.13|28
1737213320000|2025-01-18 15:15:20|2426.22|2414.72|2426.18|2414.68|2427.02|2415.52|2426.16|2414.66|33
1737213330000|2025-01-18 15:15:30|2426.19|2414.69|2425.89|2414.39|2426.77|2415.27|2425.68|2414.18|32
1737213340000|2025-01-18 15:15:40|2425.86|2414.36|2425.14|2413.64|2425.86|2414.36|2425.04|2413.54|37
1737213350000|2025-01-18 15:15:50|2424.66|2413.16|2424.94|2413.44|2425.05|2413.55|2424.43|2412.93|24
1737213360000|2025-01-18 15:16:00|2425.05|2413.55|2427.07|2415.57|2427.09|2415.59|2425.05|2413.55|24
1737213370000|2025-01-18 15:16:10|2426.92|2415.42|2426.27|2414.77|2427.08|2415.58|2426.2|2414.7|30
1737213380000|2025-01-18 15:16:20|2426.37|2414.87|2428.76|2417.26|2429.02|2417.52|2426.24|2414.74|33
1737213390000|2025-01-18 15:16:30|2428.9|2417.4|2429.05|2417.55|2429.14|2417.64|2428.29|2416.79|30
1737213400000|2025-01-18 15:16:40|2429.04|2417.54|2428.78|2417.28|2429.04|2417.54|2428.78|2417.28|10
1737213410000|2025-01-18 15:16:50|2428.8|2417.3|2428.8|2417.3|2428.82|2417.32|2428.72|2417.22|11
1737213420000|2025-01-18 15:17:00|2428.72|2417.22|2432.32|2420.82|2432.72|2421.22|2428.72|2417.22|32
1737213430000|2025-01-18 15:17:10|2432.47|2420.97|2431.85|2420.35|2432.71|2421.21|2431.4|2419.9|36
1737213440000|2025-01-18 15:17:20|2431.56|2420.06|2432.61|2421.11|2432.82|2421.32|2431.42|2419.92|31
1737213450000|2025-01-18 15:17:30|2432.25|2420.75|2431.03|2419.53|2432.25|2420.75|2429.53|2418.03|32
1737213460000|2025-01-18 15:17:40|2430.98|2419.48|2431.26|2419.76|2431.74|2420.24|2430|2418.5|29
1737213470000|2025-01-18 15:17:50|2431.38|2419.88|2431.09|2419.59|2431.93|2420.43|2431.09|2419.59|25
1737213480000|2025-01-18 15:18:00|2431.06|2419.56|2432.41|2420.91|2432.51|2421.01|2430.75|2419.25|33
1737213490000|2025-01-18 15:18:10|2432.42|2420.92|2433.91|2422.41|2435.95|2424.45|2432.42|2420.92|34
1737213500000|2025-01-18 15:18:20|2433.94|2422.44|2433.8|2422.3|2434.39|2422.89|2433.42|2421.92|34
1737213510000|2025-01-18 15:18:30|2433.86|2422.36|2434.42|2422.92|2436.44|2424.94|2433.81|2422.31|36
1737213520000|2025-01-18 15:18:40|2434.41|2422.91|2432.54|2421.04|2434.53|2423.03|2432.54|2421.04|30
1737213530000|2025-01-18 15:18:50|2432.44|2420.94|2433.37|2421.87|2433.43|2421.93|2432.34|2420.84|25
1737213540000|2025-01-18 15:19:00|2433.39|2421.89|2432.26|2420.76|2433.73|2422.23|2432.04|2420.54|34
1737213550000|2025-01-18 15:19:10|2432.28|2420.78|2429.07|2417.57|2432.28|2420.78|2428.98|2417.48|36
1737213560000|2025-01-18 15:19:20|2428.55|2417.05|2429.37|2417.87|2429.63|2418.13|2428.5|2417|29
1737213570000|2025-01-18 15:19:30|2429.71|2418.21|2433.08|2421.58|2433.08|2421.58|2429.7|2418.2|34
1737213580000|2025-01-18 15:19:40|2433.17|2421.67|2437.18|2425.68|2437.18|2425.68|2433.17|2421.67|34
1737213590000|2025-01-18 15:19:50|2437.38|2425.88|2438.8|2427.3|2438.8|2427.3|2437.17|2425.67|38
1737213600000|2025-01-18 15:20:00|2438.81|2427.31|2444.77|2433.27|2444.79|2433.29|2438.47|2426.97|36
1737213610000|2025-01-18 15:20:10|2444.76|2433.26|2449.2|2437.7|2449.2|2437.7|2444.76|2433.26|40
1737213620000|2025-01-18 15:20:20|2448.98|2437.48|2449.49|2437.99|2451.73|2440.23|2448.98|2437.48|39
1737213630000|2025-01-18 15:20:30|2449.12|2437.62|2452.33|2440.83|2452.57|2441.07|2448.77|2437.27|38
1737213640000|2025-01-18 15:20:40|2451.98|2440.48|2447.14|2435.64|2452.87|2441.37|2446.41|2434.91|39
1737213650000|2025-01-18 15:20:50|2447.22|2435.72|2446.39|2434.89|2447.28|2435.78|2446.39|2434.89|32
1737213660000|2025-01-18 15:21:00|2446.28|2434.78|2446.03|2434.53|2446.28|2434.78|2442.48|2430.98|40
1737213670000|2025-01-18 15:21:10|2445.87|2434.37|2446.77|2435.27|2447.05|2435.55|2445.76|2434.26|37
1737213680000|2025-01-18 15:21:20|2446.94|2435.44|2442.83|2431.33|2446.96|2435.46|2442.83|2431.33|38
1737213690000|2025-01-18 15:21:30|2442.85|2431.35|2443.77|2432.27|2443.87|2432.37|2440.43|2428.93|39
1737213700000|2025-01-18 15:21:40|2443.61|2432.11|2442.55|2431.05|2443.61|2432.11|2442.27|2430.77|34
1737213710000|2025-01-18 15:21:50|2442.46|2430.96|2442.41|2430.91|2444.2|2432.7|2442.15|2430.65|36
1737213720000|2025-01-18 15:22:00|2442.36|2430.86|2440.14|2428.64|2442.38|2430.88|2439.55|2428.05|39
1737213730000|2025-01-18 15:22:10|2440.07|2428.57|2436.99|2425.49|2440.07|2428.57|2436.99|2425.49|37
1737213740000|2025-01-18 15:22:20|2436.95|2425.45|2436.17|2424.67|2436.95|2425.45|2435.18|2423.68|32
1737213750000|2025-01-18 15:22:30|2436.1|2424.6|2439.1|2427.6|2439.15|2427.65|2436.1|2424.6|37
1737213760000|2025-01-18 15:22:40|2439.37|2427.87|2439.42|2427.92|2440.83|2429.33|2439.37|2427.87|36
1737213770000|2025-01-18 15:22:50|2438.99|2427.49|2437.66|2426.16|2439.13|2427.63|2437.59|2426.09|35
1737213780000|2025-01-18 15:23:00|2437.5|2426|2437.22|2425.72|2437.88|2426.38|2436.88|2425.38|36
1737213790000|2025-01-18 15:23:10|2436.74|2425.24|2437.57|2426.07|2438.04|2426.54|2436.21|2424.71|37
1737213800000|2025-01-18 15:23:20|2437.66|2426.16|2435.61|2424.11|2437.7|2426.2|2435.57|2424.07|39
1737213810000|2025-01-18 15:23:30|2435.58|2424.08|2433.09|2421.59|2435.64|2424.14|2432.97|2421.47|35
1737213820000|2025-01-18 15:23:40|2433.1|2421.6|2432.54|2421.04|2433.85|2422.35|2432.5|2421|34
1737213830000|2025-01-18 15:23:50|2432.58|2421.08|2432.63|2421.13|2434.81|2423.31|2432.25|2420.75|36
1737213840000|2025-01-18 15:24:00|2432.6|2421.1|2432.79|2421.29|2433.11|2421.61|2431.64|2420.14|33
1737213850000|2025-01-18 15:24:10|2432.91|2421.41|2434.8|2423.3|2435.18|2423.68|2432.79|2421.29|36
1737213860000|2025-01-18 15:24:20|2434.74|2423.24|2436.12|2424.62|2436.24|2424.74|2434.59|2423.09|35
1737213870000|2025-01-18 15:24:30|2436.15|2424.65|2433.74|2422.24|2436.15|2424.65|2433.74|2422.24|37
1737213880000|2025-01-18 15:24:40|2433.96|2422.46|2435.83|2424.33|2436.29|2424.79|2433.14|2421.64|36
1737213890000|2025-01-18 15:24:50|2435.74|2424.24|2435.4|2423.9|2435.92|2424.42|2435.34|2423.84|35
1737213900000|2025-01-18 15:25:00|2435.77|2424.27|2438.22|2426.72|2438.33|2426.83|2435.65|2424.15|35
1737213910000|2025-01-18 15:25:10|2438.19|2426.69|2438.18|2426.68|2438.78|2427.28|2437.31|2425.81|36
1737213920000|2025-01-18 15:25:20|2438.17|2426.67|2438.19|2426.69|2438.21|2426.71|2438|2426.5|28
1737213930000|2025-01-18 15:25:30|2438.2|2426.7|2440.18|2428.68|2441.01|2429.51|2438.18|2426.68|36
1737213940000|2025-01-18 15:25:40|2440.21|2428.71|2439.96|2428.46|2440.26|2428.76|2439.43|2427.93|36
1737213950000|2025-01-18 15:25:50|2439.91|2428.41|2439.16|2427.66|2440.08|2428.58|2439.16|2427.66|35
1737213960000|2025-01-18 15:26:00|2439.22|2427.72|2439.45|2427.95|2440.15|2428.65|2438.73|2427.23|27
1737213970000|2025-01-18 15:26:10|2439.4|2427.9|2440.67|2429.17|2441.34|2429.84|2439.25|2427.75|32
1737213980000|2025-01-18 15:26:20|2440.31|2428.81|2443.09|2431.59|2443.24|2431.74|2440.23|2428.73|30
1737213990000|2025-01-18 15:26:30|2442.76|2431.26|2441.29|2429.79|2442.76|2431.26|2441.12|2429.62|33
1737214000000|2025-01-18 15:26:40|2441.23|2429.73|2439.78|2428.28|2441.24|2429.74|2439.47|2427.97|34
1737214010000|2025-01-18 15:26:50|2439.79|2428.29|2441.7|2430.2|2441.7|2430.2|2439.78|2428.28|31
1737214020000|2025-01-18 15:27:00|2442.05|2430.55|2442.86|2431.36|2442.87|2431.37|2442.05|2430.55|36
1737214030000|2025-01-18 15:27:10|2443.14|2431.64|2441.72|2430.22|2443.26|2431.76|2441.34|2429.84|33
1737214040000|2025-01-18 15:27:20|2441.32|2429.82|2442.65|2431.15|2442.72|2431.22|2441.19|2429.69|33
1737214050000|2025-01-18 15:27:30|2442.46|2430.96|2440.23|2428.73|2442.46|2430.96|2439.99|2428.49|34
1737214060000|2025-01-18 15:27:40|2440.22|2428.72|2440.57|2429.07|2440.57|2429.07|2439.34|2427.84|34
1737214070000|2025-01-18 15:27:50|2440.78|2429.28|2440.96|2429.46|2441.63|2430.13|2439.84|2428.34|35
1737214080000|2025-01-18 15:28:00|2441.09|2429.59|2441.49|2429.99|2442.15|2430.65|2440.91|2429.41|34
1737214090000|2025-01-18 15:28:10|2441.47|2429.97|2441.17|2429.67|2442.17|2430.67|2441.09|2429.59|33
1737214100000|2025-01-18 15:28:20|2441.18|2429.68|2440.55|2429.05|2441.45|2429.95|2439.97|2428.47|29
1737214110000|2025-01-18 15:28:30|2440.57|2429.07|2439.16|2427.66|2440.57|2429.07|2439.13|2427.63|30
1737214120000|2025-01-18 15:28:40|2439.22|2427.72|2439.46|2427.96|2439.51|2428.01|2439.22|2427.72|12
1737214130000|2025-01-18 15:28:50|2439.55|2428.05|2444.13|2432.63|2444.2|2432.7|2439.55|2428.05|34
1737214140000|2025-01-18 15:29:00|2444.17|2432.67|2439.16|2427.66|2444.84|2433.34|2439.16|2427.66|36
1737214150000|2025-01-18 15:29:10|2438.84|2427.34|2438.68|2427.18|2439.25|2427.75|2438.31|2426.81|31
1737214160000|2025-01-18 15:29:20|2438.69|2427.19|2437.38|2425.88|2439.04|2427.54|2437.38|2425.88|27
1737214170000|2025-01-18 15:29:30|2437.39|2425.89|2436.58|2425.08|2437.57|2426.07|2436.55|2425.05|23
1737214180000|2025-01-18 15:29:40|2436.63|2425.13|2435.49|2423.99|2436.63|2425.13|2435.27|2423.77|29
1737214190000|2025-01-18 15:29:50|2435.36|2423.86|2435.36|2423.86|2435.57|2424.07|2435.27|2423.77|31
1737214200000|2025-01-18 15:30:00|2434.69|2423.19|2436.46|2424.96|2436.5|2425|2433.81|2422.31|34
1737214210000|2025-01-18 15:30:10|2436.5|2425|2435.46|2423.96|2437.18|2425.68|2435.41|2423.91|36
1737214220000|2025-01-18 15:30:20|2435.41|2423.91|2436.53|2425.03|2436.53|2425.03|2434.78|2423.28|40
1737214230000|2025-01-18 15:30:30|2436.51|2425.01|2433.78|2422.28|2436.9|2425.4|2433.66|2422.16|37
1737214240000|2025-01-18 15:30:40|2433.56|2422.06|2435.09|2423.59|2435.12|2423.62|2433.33|2421.83|39
1737214250000|2025-01-18 15:30:50|2434.9|2423.4|2435.2|2423.7|2435.24|2423.74|2434.78|2423.28|28
1737214260000|2025-01-18 15:31:00|2435.24|2423.74|2433.94|2422.44|2435.37|2423.87|2433.03|2421.53|40
1737214270000|2025-01-18 15:31:10|2433.91|2422.41|2435.77|2424.27|2435.77|2424.27|2433.83|2422.33|33
1737214280000|2025-01-18 15:31:20|2435.57|2424.07|2436.26|2424.76|2436.51|2425.01|2434.94|2423.44|29
1737214290000|2025-01-18 15:31:30|2436.1|2424.6|2434.41|2422.91|2436.1|2424.6|2434.15|2422.65|31
1737214300000|2025-01-18 15:31:40|2434.2|2422.7|2433.53|2422.03|2434.63|2423.13|2433.04|2421.54|34
1737214310000|2025-01-18 15:31:50|2433.31|2421.81|2432.5|2421|2433.31|2421.81|2432.47|2420.97|19
1737214320000|2025-01-18 15:32:00|2432.55|2421.05|2433.03|2421.53|2434.06|2422.56|2432.13|2420.63|34
1737214330000|2025-01-18 15:32:10|2433.11|2421.61|2433.31|2421.81|2434.45|2422.95|2433.02|2421.52|36
1737214340000|2025-01-18 15:32:20|2433.26|2421.76|2434.05|2422.55|2434.19|2422.69|2432.32|2420.82|32
1737214350000|2025-01-18 15:32:30|2433.9|2422.4|2435.58|2424.08|2435.58|2424.08|2432.92|2421.42|38
1737214360000|2025-01-18 15:32:40|2436.14|2424.64|2436.32|2424.82|2437.21|2425.71|2436|2424.5|35
1737214370000|2025-01-18 15:32:50|2436.25|2424.75|2435.92|2424.42|2436.32|2424.82|2435.22|2423.72|34
1737214380000|2025-01-18 15:33:00|2435.76|2424.26|2438.08|2426.58|2438.7|2427.2|2435.76|2424.26|36
1737214390000|2025-01-18 15:33:10|2438.03|2426.53|2435.4|2423.9|2438.03|2426.53|2435.38|2423.88|35
1737214400000|2025-01-18 15:33:20|2435.39|2423.89|2438.29|2426.79|2438.29|2426.79|2435.39|2423.89|32
1737214410000|2025-01-18 15:33:30|2438.19|2426.69|2441.07|2429.57|2441.19|2429.69|2438.19|2426.69|31
1737214420000|2025-01-18 15:33:40|2441.11|2429.61|2441.7|2430.2|2442.22|2430.72|2439.48|2427.98|36
1737214430000|2025-01-18 15:33:50|2441.31|2429.81|2443.56|2432.06|2444.3|2432.8|2441.31|2429.81|31
1737214440000|2025-01-18 15:34:00|2443.05|2431.55|2443.25|2431.75|2443.26|2431.76|2441.6|2430.1|36
1737214450000|2025-01-18 15:34:10|2443.33|2431.83|2443.19|2431.69|2443.57|2432.07|2441.49|2429.99|36
1737214460000|2025-01-18 15:34:20|2443.22|2431.72|2442.69|2431.19|2443.23|2431.73|2442.24|2430.74|36
1737214470000|2025-01-18 15:34:30|2442.71|2431.21|2441.8|2430.3|2442.73|2431.23|2441.73|2430.23|36
1737214480000|2025-01-18 15:34:40|2441.79|2430.29|2441.83|2430.33|2443.11|2431.61|2441.56|2430.06|35
1737214490000|2025-01-18 15:34:50|2442.03|2430.53|2443.38|2431.88|2444.09|2432.59|2441.82|2430.32|33
1737214500000|2025-01-18 15:35:00|2443.53|2432.03|2442.94|2431.44|2445.19|2433.69|2442.6|2431.1|34
1737214510000|2025-01-18 15:35:10|2443.4|2431.9|2446.6|2435.1|2446.62|2435.12|2442.7|2431.2|40
1737214520000|2025-01-18 15:35:20|2446.59|2435.09|2447.58|2436.08|2448.37|2436.87|2446.52|2435.02|28
1737214530000|2025-01-18 15:35:30|2447.56|2436.06|2447.26|2435.76|2449.35|2437.85|2447.06|2435.56|31
1737214540000|2025-01-18 15:35:40|2447.4|2435.9|2448.96|2437.46|2449.27|2437.77|2447.38|2435.88|35
1737214550000|2025-01-18 15:35:50|2448.65|2437.15|2449.19|2437.69|2449.22|2437.72|2448.17|2436.67|35
1737214560000|2025-01-18 15:36:00|2448.42|2436.92|2447.44|2435.94|2449.7|2438.2|2447.38|2435.88|35
1737214570000|2025-01-18 15:36:10|2447.31|2435.81|2447.03|2435.53|2447.66|2436.16|2446.09|2434.59|37
1737214580000|2025-01-18 15:36:20|2446.83|2435.33|2449.36|2437.86|2449.41|2437.91|2446.26|2434.76|37
1737214590000|2025-01-18 15:36:30|2449.64|2438.14|2448.68|2437.18|2451.64|2440.14|2448.59|2437.09|32
1737214600000|2025-01-18 15:36:40|2448.14|2436.64|2449.63|2438.13|2449.63|2438.13|2447.36|2435.86|35
1737214610000|2025-01-18 15:36:50|2449.52|2438.02|2449.94|2438.44|2450.53|2439.03|2448.33|2436.83|36
1737214620000|2025-01-18 15:37:00|2449.42|2437.92|2449.47|2437.97|2449.56|2438.06|2448.53|2437.03|36
1737214630000|2025-01-18 15:37:10|2449.58|2438.08|2450.76|2439.26|2452.41|2440.91|2449.44|2437.94|31
1737214640000|2025-01-18 15:37:20|2450.68|2439.18|2451.42|2439.92|2451.42|2439.92|2449.35|2437.85|36
1737214650000|2025-01-18 15:37:30|2451.44|2439.94|2449.51|2438.01|2451.44|2439.94|2449.3|2437.8|33
1737214660000|2025-01-18 15:37:40|2449.34|2437.84|2451.26|2439.76|2451.27|2439.77|2449.09|2437.59|34
1737214670000|2025-01-18 15:37:50|2451.19|2439.69|2450.73|2439.23|2451.45|2439.95|2450.73|2439.23|29
1737214680000|2025-01-18 15:38:00|2450.74|2439.24|2447.66|2436.16|2450.74|2439.24|2447.58|2436.08|37
1737214690000|2025-01-18 15:38:10|2447.81|2436.31|2447.14|2435.64|2448.28|2436.78|2446.83|2435.33|30
1737214700000|2025-01-18 15:38:20|2446.91|2435.41|2446.57|2435.07|2447.14|2435.64|2446.57|2435.07|19
1737214710000|2025-01-18 15:38:30|2446.58|2435.08|2445.66|2434.16|2446.58|2435.08|2445.62|2434.12|31
1737214720000|2025-01-18 15:38:40|2445.49|2433.99|2445.99|2434.49|2447.48|2435.98|2445.43|2433.93|34
1737214730000|2025-01-18 15:38:50|2445.96|2434.46|2443.46|2431.96|2446.02|2434.52|2443.36|2431.86|33
1737214740000|2025-01-18 15:39:00|2443.56|2432.06|2444.51|2433.01|2444.74|2433.24|2443.4|2431.9|35
1737214750000|2025-01-18 15:39:10|2444.52|2433.02|2441.9|2430.4|2444.52|2433.02|2441.64|2430.14|33
1737214760000|2025-01-18 15:39:20|2441.88|2430.38|2443.48|2431.98|2443.88|2432.38|2441.88|2430.38|30
1737214770000|2025-01-18 15:39:30|2443.44|2431.94|2443.41|2431.91|2443.52|2432.02|2442.84|2431.34|33
1737214780000|2025-01-18 15:39:40|2443.39|2431.89|2441.32|2429.82|2443.39|2431.89|2441.32|2429.82|35
1737214790000|2025-01-18 15:39:50|2441.31|2429.81|2438.86|2427.36|2441.31|2429.81|2438.78|2427.28|32
1737214800000|2025-01-18 15:40:00|2438.84|2427.34|2439.19|2427.69|2439.47|2427.97|2437.94|2426.44|36
1737214810000|2025-01-18 15:40:10|2439.37|2427.87|2439.18|2427.68|2440.74|2429.24|2439.18|2427.68|36
1737214820000|2025-01-18 15:40:20|2438.82|2427.32|2437.89|2426.39|2438.82|2427.32|2437.46|2425.96|36
1737214830000|2025-01-18 15:40:30|2437.86|2426.36|2438.52|2427.02|2438.53|2427.03|2437.51|2426.01|32
1737214840000|2025-01-18 15:40:40|2438.96|2427.46|2436.89|2425.39|2439.39|2427.89|2436.44|2424.94|36
1737214850000|2025-01-18 15:40:50|2436.96|2425.46|2436.36|2424.86|2437.44|2425.94|2435.82|2424.32|35
1737214860000|2025-01-18 15:41:00|2436.49|2424.99|2436.39|2424.89|2436.49|2424.99|2435.42|2423.92|35
1737214870000|2025-01-18 15:41:10|2436.44|2424.94|2436.62|2425.12|2437.59|2426.09|2436.35|2424.85|33
1737214880000|2025-01-18 15:41:20|2436.57|2425.07|2436.31|2424.81|2436.81|2425.31|2436.08|2424.58|30
1737214890000|2025-01-18 15:41:30|2436.29|2424.79|2438.62|2427.12|2438.62|2427.12|2436.29|2424.79|23
1737214900000|2025-01-18 15:41:40|2438.65|2427.15|2441.5|2430|2441.5|2430|2438.45|2426.95|36
1737214910000|2025-01-18 15:41:50|2441.59|2430.09|2440.53|2429.03|2441.65|2430.15|2439.89|2428.39|37
1737214920000|2025-01-18 15:42:00|2440.05|2428.55|2437.63|2426.13|2440.49|2428.99|2437.63|2426.13|34
1737214930000|2025-01-18 15:42:10|2437|2425.5|2436.82|2425.32|2437.8|2426.3|2436.18|2424.68|39
1737214940000|2025-01-18 15:42:20|2436.79|2425.29|2435.16|2423.66|2436.79|2425.29|2435.16|2423.66|35
1737214950000|2025-01-18 15:42:30|2435.06|2423.56|2434.53|2423.03|2435.86|2424.36|2434.36|2422.86|38
1737214960000|2025-01-18 15:42:40|2434.47|2422.97|2435.15|2423.65|2436.21|2424.71|2434.19|2422.69|37
1737214970000|2025-01-18 15:42:50|2435.18|2423.68|2435.11|2423.61|2435.62|2424.12|2434.83|2423.33|29
1737214980000|2025-01-18 15:43:00|2435.05|2423.55|2433.52|2422.02|2435.61|2424.11|2433.52|2422.02|34
1737214990000|2025-01-18 15:43:10|2433.65|2422.15|2435.12|2423.62|2436.11|2424.61|2433.65|2422.15|37
1737215000000|2025-01-18 15:43:20|2434.99|2423.49|2436.79|2425.29|2436.8|2425.3|2434.83|2423.33|30
1737215010000|2025-01-18 15:43:30|2436.74|2425.24|2435.01|2423.51|2436.74|2425.24|2434.56|2423.06|34
1737215020000|2025-01-18 15:43:40|2434.99|2423.49|2433.86|2422.36|2435.01|2423.51|2433.86|2422.36|34
1737215030000|2025-01-18 15:43:50|2433.94|2422.44|2433.72|2422.22|2434.7|2423.2|2433.71|2422.21|32
1737215040000|2025-01-18 15:44:00|2433.73|2422.23|2434.47|2422.97|2434.65|2423.15|2433.73|2422.23|36
1737215050000|2025-01-18 15:44:10|2434.54|2423.04|2433.56|2422.06|2434.54|2423.04|2432.94|2421.44|33
1737215060000|2025-01-18 15:44:20|2433.61|2422.11|2433.23|2421.73|2433.61|2422.11|2433.14|2421.64|34
1737215070000|2025-01-18 15:44:30|2433.21|2421.71|2434.34|2422.84|2434.34|2422.84|2433|2421.5|37
1737215080000|2025-01-18 15:44:40|2434.33|2422.83|2435.74|2424.24|2435.9|2424.4|2434.33|2422.83|32
1737215090000|2025-01-18 15:44:50|2435.69|2424.19|2436.03|2424.53|2436.25|2424.75|2435.69|2424.19|22
1737215100000|2025-01-18 15:45:00|2435.89|2424.39|2437.55|2426.05|2437.67|2426.17|2435.89|2424.39|30
1737215110000|2025-01-18 15:45:10|2437.51|2426.01|2436.01|2424.51|2437.51|2426.01|2433.99|2422.49|36
1737215120000|2025-01-18 15:45:20|2435.8|2424.3|2434.55|2423.05|2436.19|2424.69|2433.8|2422.3|38
1737215130000|2025-01-18 15:45:30|2434.61|2423.11|2432.87|2421.37|2435.55|2424.05|2432.74|2421.24|34
1737215140000|2025-01-18 15:45:40|2432.84|2421.34|2432.28|2420.78|2432.85|2421.35|2431.4|2419.9|29
1737215150000|2025-01-18 15:45:50|2432.35|2420.85|2435.84|2424.34|2435.84|2424.34|2432.35|2420.85|34
1737215160000|2025-01-18 15:46:00|2436.14|2424.64|2437.62|2426.12|2437.9|2426.4|2436.14|2424.64|37
1737215170000|2025-01-18 15:46:10|2437.4|2425.9|2438.66|2427.16|2439.61|2428.11|2437.4|2425.9|30
1737215180000|2025-01-18 15:46:20|2438.73|2427.23|2439.97|2428.47|2439.97|2428.47|2438.67|2427.17|36
1737215190000|2025-01-18 15:46:30|2439.63|2428.13|2438.82|2427.32|2441.33|2429.83|2438.72|2427.22|36
1737215200000|2025-01-18 15:46:40|2438.92|2427.42|2439.46|2427.96|2440.29|2428.79|2438.5|2427|39
1737215210000|2025-01-18 15:46:50|2440.34|2428.84|2440.63|2429.13|2440.71|2429.21|2438.87|2427.37|33
1737215220000|2025-01-18 15:47:00|2440.53|2429.03|2439.06|2427.56|2440.67|2429.17|2438.74|2427.24|37
1737215230000|2025-01-18 15:47:10|2439.01|2427.51|2438.55|2427.05|2439.01|2427.51|2437.55|2426.05|36
1737215240000|2025-01-18 15:47:20|2438.57|2427.07|2438.4|2426.9|2439.63|2428.13|2437.96|2426.46|32
1737215250000|2025-01-18 15:47:30|2438.25|2426.75|2437.38|2425.88|2438.4|2426.9|2437.15|2425.65|36
1737215260000|2025-01-18 15:47:40|2437.7|2426.2|2434.67|2423.17|2437.7|2426.2|2434.67|2423.17|31
1737215270000|2025-01-18 15:47:50|2434.31|2422.81|2433.1|2421.6|2434.31|2422.81|2432.89|2421.39|37
1737215280000|2025-01-18 15:48:00|2433.05|2421.55|2432.08|2420.58|2433.3|2421.8|2431.98|2420.48|30
1737215290000|2025-01-18 15:48:10|2431.85|2420.35|2432.18|2420.68|2432.41|2420.91|2431.49|2419.99|34
1737215300000|2025-01-18 15:48:20|2432.21|2420.71|2433.61|2422.11|2433.66|2422.16|2432.21|2420.71|33
1737215310000|2025-01-18 15:48:30|2433.47|2421.97|2430.83|2419.33|2433.47|2421.97|2430.82|2419.32|32
1737215320000|2025-01-18 15:48:40|2430.8|2419.3|2429.87|2418.37|2430.87|2419.37|2429.75|2418.25|32
1737215330000|2025-01-18 15:48:50|2429.97|2418.47|2431.98|2420.48|2432.24|2420.74|2429.97|2418.47|38
1737215340000|2025-01-18 15:49:00|2431.92|2420.42|2431.41|2419.91|2433.2|2421.7|2431|2419.5|40
1737215350000|2025-01-18 15:49:10|2431.52|2420.02|2430.37|2418.87|2432.03|2420.53|2430.33|2418.83|33
1737215360000|2025-01-18 15:49:20|2430.42|2418.92|2432.12|2420.62|2432.17|2420.67|2430.31|2418.81|34
1737215370000|2025-01-18 15:49:30|2432.19|2420.69|2433.23|2421.73|2435.07|2423.57|2432.06|2420.56|39
1737215380000|2025-01-18 15:49:40|2433.22|2421.72|2433.7|2422.2|2434.31|2422.81|2432.82|2421.32|36
1737215390000|2025-01-18 15:49:50|2433.74|2422.24|2434.71|2423.21|2434.71|2423.21|2433.22|2421.72|35
1737215400000|2025-01-18 15:50:00|2434.7|2423.2|2432.87|2421.37|2436.52|2425.02|2432.06|2420.56|39
1737215410000|2025-01-18 15:50:10|2433.01|2421.51|2430.33|2418.83|2433.37|2421.87|2430.21|2418.71|35
1737215420000|2025-01-18 15:50:20|2430.2|2418.7|2431.4|2419.9|2432.19|2420.69|2430.17|2418.67|37
1737215430000|2025-01-18 15:50:30|2431.43|2419.93|2428.52|2417.02|2431.43|2419.93|2427.98|2416.48|37
1737215440000|2025-01-18 15:50:40|2428.91|2417.41|2430.69|2419.19|2430.74|2419.24|2428.48|2416.98|40
1737215450000|2025-01-18 15:50:50|2430.45|2418.95|2429.2|2417.7|2430.45|2418.95|2429.13|2417.63|33
1737215460000|2025-01-18 15:51:00|2429.14|2417.64|2428.98|2417.48|2429.9|2418.4|2428.36|2416.86|37
1737215470000|2025-01-18 15:51:10|2428.92|2417.42|2426.49|2414.99|2429.46|2417.96|2426.49|2414.99|33
1737215480000|2025-01-18 15:51:20|2426.55|2415.05|2429.96|2418.46|2429.96|2418.46|2426.36|2414.86|39
1737215490000|2025-01-18 15:51:30|2429.64|2418.14|2428.08|2416.58|2429.86|2418.36|2427.87|2416.37|36
1737215500000|2025-01-18 15:51:40|2427.76|2416.26|2425.44|2413.94|2427.76|2416.26|2425.44|2413.94|38
1737215510000|2025-01-18 15:51:50|2425.45|2413.95|2425.78|2414.28|2426.11|2414.61|2424.63|2413.13|37
1737215520000|2025-01-18 15:52:00|2425.41|2413.91|2425.99|2414.49|2426.1|2414.6|2424.83|2413.33|35
1737215530000|2025-01-18 15:52:10|2425.79|2414.29|2428.01|2416.51|2428.01|2416.51|2425.01|2413.51|33
1737215540000|2025-01-18 15:52:20|2427.73|2416.23|2426.64|2415.14|2429.37|2417.87|2426.5|2415|36
1737215550000|2025-01-18 15:52:30|2426.66|2415.16|2428.12|2416.62|2428.12|2416.62|2425.51|2414.01|34
1737215560000|2025-01-18 15:52:40|2427.57|2416.07|2425.65|2414.15|2427.57|2416.07|2425.27|2413.77|39
1737215570000|2025-01-18 15:52:50|2425.7|2414.2|2424.2|2412.7|2425.7|2414.2|2424.13|2412.63|35
1737215580000|2025-01-18 15:53:00|2424.3|2412.8|2423|2411.5|2424.3|2412.8|2423|2411.5|32
1737215590000|2025-01-18 15:53:10|2423.12|2411.62|2420.71|2409.21|2423.12|2411.62|2419.73|2408.23|35
1737215600000|2025-01-18 15:53:20|2420.84|2409.34|2423.69|2412.19|2424.32|2412.82|2420.84|2409.34|35
1737215610000|2025-01-18 15:53:30|2423.71|2412.21|2422.42|2410.92|2424.74|2413.24|2422.42|2410.92|37
1737215620000|2025-01-18 15:53:40|2422.59|2411.09|2422.38|2410.88|2423.6|2412.1|2422.34|2410.84|30
1737215630000|2025-01-18 15:53:50|2422.35|2410.85|2425.47|2413.97|2425.47|2413.97|2422.35|2410.85|35
1737215640000|2025-01-18 15:54:00|2425.45|2413.95|2429.43|2417.93|2429.43|2417.93|2425.42|2413.92|38
1737215650000|2025-01-18 15:54:10|2429.4|2417.9|2428.55|2417.05|2430.57|2419.07|2428.5|2417|34
1737215660000|2025-01-18 15:54:20|2428.48|2416.98|2428.6|2417.1|2429.5|2418|2428.33|2416.83|37
1737215670000|2025-01-18 15:54:30|2428.63|2417.13|2430.27|2418.77|2430.34|2418.84|2428.39|2416.89|29
1737215680000|2025-01-18 15:54:40|2430.29|2418.79|2428.99|2417.49|2430.76|2419.26|2428.63|2417.13|36
1737215690000|2025-01-18 15:54:50|2429.09|2417.59|2428.51|2417.01|2429.16|2417.66|2428.37|2416.87|34
1737215700000|2025-01-18 15:55:00|2428.42|2416.92|2426.23|2414.73|2428.54|2417.04|2426.23|2414.73|38
1737215710000|2025-01-18 15:55:10|2426.12|2414.62|2427.48|2415.98|2428.02|2416.52|2425.84|2414.34|37
1737215720000|2025-01-18 15:55:20|2427.47|2415.97|2427.36|2415.86|2427.49|2415.99|2425.55|2414.05|34
1737215730000|2025-01-18 15:55:30|2427.38|2415.88|2424.36|2412.86|2427.42|2415.92|2424.36|2412.86|38
1737215740000|2025-01-18 15:55:40|2424.42|2412.92|2424.87|2413.37|2425.68|2414.18|2424.36|2412.86|34
1737215750000|2025-01-18 15:55:50|2424.95|2413.45|2424.57|2413.07|2425.15|2413.65|2424|2412.5|30
1737215760000|2025-01-18 15:56:00|2424.55|2413.05|2424.14|2412.64|2425.24|2413.74|2423.96|2412.46|25
1737215770000|2025-01-18 15:56:10|2424.04|2412.54|2422.72|2411.22|2424.04|2412.54|2422.71|2411.21|32
1737215780000|2025-01-18 15:56:20|2422.73|2411.23|2422.69|2411.19|2423.52|2412.02|2422.56|2411.06|28
1737215790000|2025-01-18 15:56:30|2422.63|2411.13|2421.53|2410.03|2423.54|2412.04|2421.53|2410.03|35
1737215800000|2025-01-18 15:56:40|2421.6|2410.1|2420.87|2409.37|2421.86|2410.36|2420.75|2409.25|38
1737215810000|2025-01-18 15:56:50|2420.68|2409.18|2421.41|2409.91|2421.73|2410.23|2420.48|2408.98|35
1737215820000|2025-01-18 15:57:00|2421.64|2410.14|2420.74|2409.24|2422.65|2411.15|2420.74|2409.24|34
1737215830000|2025-01-18 15:57:10|2420.78|2409.28|2419.77|2408.27|2421.08|2409.58|2419.77|2408.27|29
1737215840000|2025-01-18 15:57:20|2419.73|2408.23|2419.78|2408.28|2420.21|2408.71|2419.47|2407.97|23
1737215850000|2025-01-18 15:57:30|2419.87|2408.37|2420.26|2408.76|2420.48|2408.98|2419.76|2408.26|19
1737215860000|2025-01-18 15:57:40|2420.3|2408.8|2418.76|2407.26|2420.3|2408.8|2418.76|2407.26|31
1737215870000|2025-01-18 15:57:50|2418.75|2407.25|2417.11|2405.61|2419.13|2407.63|2417.11|2405.61|33
1737215880000|2025-01-18 15:58:00|2417.15|2405.65|2414.92|2403.42|2417.15|2405.65|2414.67|2403.17|39
1737215890000|2025-01-18 15:58:10|2414.86|2403.36|2414.88|2403.38|2415.33|2403.83|2414.29|2402.79|32
1737215900000|2025-01-18 15:58:20|2414.95|2403.45|2415.4|2403.9|2415.84|2404.34|2414.65|2403.15|39
1737215910000|2025-01-18 15:58:30|2415.48|2403.98|2415.9|2404.4|2416.05|2404.55|2414.69|2403.19|37
1737215920000|2025-01-18 15:58:40|2415.65|2404.15|2415.51|2404.01|2415.92|2404.42|2415.48|2403.98|29
1737215930000|2025-01-18 15:58:50|2415.48|2403.98|2415.53|2404.03|2415.96|2404.46|2414.72|2403.22|29
1737215940000|2025-01-18 15:59:00|2415.46|2403.96|2416.05|2404.55|2416.26|2404.76|2415.2|2403.7|23
1737215950000|2025-01-18 15:59:10|2416.02|2404.52|2415.81|2404.31|2417.18|2405.68|2415.75|2404.25|25
1737215960000|2025-01-18 15:59:20|2415.78|2404.28|2414.73|2403.23|2415.78|2404.28|2414.72|2403.22|27
1737215970000|2025-01-18 15:59:30|2414.81|2403.31|2413.1|2401.6|2414.81|2403.31|2413.07|2401.57|32
1737215980000|2025-01-18 15:59:40|2413.17|2401.67|2412.8|2401.3|2413.68|2402.18|2412.43|2400.93|33
1737215990000|2025-01-18 15:59:50|2412.83|2401.33|2412.48|2400.98|2412.97|2401.47|2412.33|2400.83|34
1737216000000|2025-01-18 16:00:00|2412.57|2401.07|2417.73|2406.23|2417.73|2406.23|2412.57|2401.07|39
1737216010000|2025-01-18 16:00:10|2417.47|2405.97|2414.97|2403.47|2417.64|2406.14|2414.49|2402.99|40
1737216020000|2025-01-18 16:00:20|2414.6|2403.1|2413.49|2401.99|2414.69|2403.19|2413.39|2401.89|36
1737216030000|2025-01-18 16:00:30|2413.55|2402.05|2414.45|2402.95|2415.57|2404.07|2413.55|2402.05|37
1737216040000|2025-01-18 16:00:40|2414.29|2402.79|2413.4|2401.9|2414.34|2402.84|2412.66|2401.16|36
1737216050000|2025-01-18 16:00:50|2413.55|2402.05|2414.55|2403.05|2416.33|2404.83|2413.41|2401.91|39
1737216060000|2025-01-18 16:01:00|2414.54|2403.04|2414.84|2403.34|2415.86|2404.36|2413.9|2402.4|38
1737216070000|2025-01-18 16:01:10|2414.82|2403.32|2415.62|2404.12|2415.62|2404.12|2414.34|2402.84|38
1737216080000|2025-01-18 16:01:20|2415.79|2404.29|2416.47|2404.97|2416.6|2405.1|2415.18|2403.68|34
1737216090000|2025-01-18 16:01:30|2416.4|2404.9|2417.44|2405.94|2417.44|2405.94|2415.32|2403.82|38
1737216100000|2025-01-18 16:01:40|2417.49|2405.99|2415.58|2404.08|2418.15|2406.65|2415.41|2403.91|38
1737216110000|2025-01-18 16:01:50|2415.35|2403.85|2412.8|2401.3|2415.41|2403.91|2412.75|2401.25|37
1737216120000|2025-01-18 16:02:00|2412.66|2401.16|2411.43|2399.93|2413.52|2402.02|2411.43|2399.93|40
1737216130000|2025-01-18 16:02:10|2411.49|2399.99|2408.66|2397.16|2411.49|2399.99|2407.65|2396.15|37
1737216140000|2025-01-18 16:02:20|2408.74|2397.24|2408.86|2397.36|2409.79|2398.29|2408.57|2397.07|37
1737216150000|2025-01-18 16:02:30|2408.92|2397.42|2407.61|2396.11|2409.51|2398.01|2407.43|2395.93|38
1737216160000|2025-01-18 16:02:40|2407.44|2395.94|2405.88|2394.38|2407.44|2395.94|2405.51|2394.01|34
1737216170000|2025-01-18 16:02:50|2406.14|2394.64|2405.25|2393.75|2406.14|2394.64|2404.45|2392.95|38
1737216180000|2025-01-18 16:03:00|2405.24|2393.74|2404.09|2392.59|2405.24|2393.74|2403.68|2392.18|37
1737216190000|2025-01-18 16:03:10|2404.45|2392.95|2403.44|2391.94|2405.46|2393.96|2402.98|2391.48|39
1737216200000|2025-01-18 16:03:20|2403.43|2391.93|2401.41|2389.91|2403.44|2391.94|2401.41|2389.91|34
1737216210000|2025-01-18 16:03:30|2400.46|2388.96|2400.82|2389.32|2401.01|2389.51|2399.98|2388.48|38
1737216220000|2025-01-18 16:03:40|2401.05|2389.55|2408.6|2397.1|2408.77|2397.27|2401.05|2389.55|39
1737216230000|2025-01-18 16:03:50|2408.59|2397.09|2408.85|2397.35|2409.24|2397.74|2407.73|2396.23|34
1737216240000|2025-01-18 16:04:00|2408.83|2397.33|2408.91|2397.41|2409.93|2398.43|2407.93|2396.43|39
1737216250000|2025-01-18 16:04:10|2408.94|2397.44|2410.11|2398.61|2411.35|2399.85|2408.94|2397.44|37
1737216260000|2025-01-18 16:04:20|2410.6|2399.1|2411.49|2399.99|2411.86|2400.36|2407.55|2396.05|38
1737216270000|2025-01-18 16:04:30|2411.59|2400.09|2409.08|2397.58|2412.72|2401.22|2408.72|2397.22|39
1737216280000|2025-01-18 16:04:40|2409.26|2397.76|2406.66|2395.16|2410|2398.5|2406.66|2395.16|35
1737216290000|2025-01-18 16:04:50|2406.65|2395.15|2405.77|2394.27|2406.81|2395.31|2404.64|2393.14|38
1737216300000|2025-01-18 16:05:00|2405.92|2394.42|2406.51|2395.01|2407.15|2395.65|2404.34|2392.84|39
1737216310000|2025-01-18 16:05:10|2406.08|2394.58|2408.59|2397.09|2408.89|2397.39|2405.55|2394.05|39
1737216320000|2025-01-18 16:05:20|2408.9|2397.4|2408.51|2397.01|2409.12|2397.62|2408.09|2396.59|38
1737216330000|2025-01-18 16:05:30|2408.68|2397.18|2406.94|2395.44|2408.68|2397.18|2405.49|2393.99|37
1737216340000|2025-01-18 16:05:40|2407.18|2395.68|2406.32|2394.82|2407.4|2395.9|2405.22|2393.72|39
1737216350000|2025-01-18 16:05:50|2406.36|2394.86|2405.26|2393.76|2406.82|2395.32|2404.96|2393.46|36
1737216360000|2025-01-18 16:06:00|2405.55|2394.05|2406.98|2395.48|2407.01|2395.51|2405.03|2393.53|38
1737216370000|2025-01-18 16:06:10|2406.76|2395.26|2407.11|2395.61|2407.11|2395.61|2405.42|2393.92|37
1737216380000|2025-01-18 16:06:20|2407.01|2395.51|2405.65|2394.15|2408.6|2397.1|2405.01|2393.51|38
1737216390000|2025-01-18 16:06:30|2405.51|2394.01|2405.6|2394.1|2407.07|2395.57|2404.3|2392.8|37
1737216400000|2025-01-18 16:06:40|2405.32|2393.82|2404.46|2392.96|2405.54|2394.04|2402.98|2391.48|37
1737216410000|2025-01-18 16:06:50|2404.89|2393.39|2402.96|2391.46|2406.2|2394.7|2402.69|2391.19|39
1737216420000|2025-01-18 16:07:00|2403.41|2391.91|2400.53|2389.03|2403.41|2391.91|2400.3|2388.8|39
1737216430000|2025-01-18 16:07:10|2400.77|2389.27|2399.27|2387.77|2400.84|2389.34|2399.27|2387.77|39
1737216440000|2025-01-18 16:07:20|2399.23|2387.73|2398.02|2386.52|2399.69|2388.19|2397.29|2385.79|40
1737216450000|2025-01-18 16:07:30|2398.07|2386.57|2395.59|2384.09|2398.7|2387.2|2395.55|2384.05|36
1737216460000|2025-01-18 16:07:40|2395.35|2383.85|2394.04|2382.54|2395.78|2384.28|2393.39|2381.89|38
1737216470000|2025-01-18 16:07:50|2394.06|2382.56|2394.33|2382.83|2395.63|2384.13|2394.06|2382.56|37
1737216480000|2025-01-18 16:08:00|2394.93|2383.43|2393.47|2381.97|2395.78|2384.28|2393.47|2381.97|39
1737216490000|2025-01-18 16:08:10|2393.54|2382.04|2395.04|2383.54|2395.8|2384.3|2393.08|2381.58|38
1737216500000|2025-01-18 16:08:20|2394.83|2383.33|2392.73|2381.23|2394.83|2383.33|2391.83|2380.33|40
1737216510000|2025-01-18 16:08:30|2392.75|2381.25|2391.8|2380.3|2392.75|2381.25|2391.66|2380.16|36
1737216520000|2025-01-18 16:08:40|2391.83|2380.33|2395.03|2383.53|2395.03|2383.53|2391.72|2380.22|37
1737216530000|2025-01-18 16:08:50|2395.02|2383.52|2396.1|2384.6|2399.43|2387.93|2395.02|2383.52|37
1737216540000|2025-01-18 16:09:00|2396.07|2384.57|2397|2385.5|2399.16|2387.66|2395.74|2384.24|39
1737216550000|2025-01-18 16:09:10|2396.64|2385.14|2395.88|2384.38|2397.17|2385.67|2394.43|2382.93|40
1737216560000|2025-01-18 16:09:20|2396.45|2384.95|2394.75|2383.25|2396.45|2384.95|2393.53|2382.03|40
1737216570000|2025-01-18 16:09:30|2394.92|2383.42|2395.7|2384.2|2396.28|2384.78|2394.56|2383.06|38
1737216580000|2025-01-18 16:09:40|2395.69|2384.19|2390.37|2378.87|2395.94|2384.44|2390.33|2378.83|38
1737216590000|2025-01-18 16:09:50|2390.32|2378.82|2388.14|2376.64|2390.32|2378.82|2386.07|2374.57|38
1737216600000|2025-01-18 16:10:00|2388.22|2376.72|2385.57|2374.07|2389.08|2377.58|2385.57|2374.07|38
1737216610000|2025-01-18 16:10:10|2385.62|2374.12|2385.32|2373.82|2386.71|2375.21|2384.47|2372.97|40
1737216620000|2025-01-18 16:10:20|2385.38|2373.88|2386.78|2375.28|2386.78|2375.28|2383.4|2371.9|39
1737216630000|2025-01-18 16:10:30|2386.88|2375.38|2385.87|2374.37|2388.73|2377.23|2385.21|2373.71|40
1737216640000|2025-01-18 16:10:40|2385.99|2374.49|2384.49|2372.99|2386.92|2375.42|2383.71|2372.21|37
1737216650000|2025-01-18 16:10:50|2384.7|2373.2|2386.27|2374.77|2386.91|2375.41|2383.88|2372.38|36
1737216660000|2025-01-18 16:11:00|2386.36|2374.86|2384.37|2372.87|2386.72|2375.22|2383.63|2372.13|38
1737216670000|2025-01-18 16:11:10|2384.1|2372.6|2386.11|2374.61|2386.11|2374.61|2383.05|2371.55|37
1737216680000|2025-01-18 16:11:20|2386.73|2375.23|2389.99|2378.49|2390.91|2379.41|2386.73|2375.23|39
1737216690000|2025-01-18 16:11:30|2389.97|2378.47|2388.77|2377.27|2390.13|2378.63|2387.97|2376.47|38
1737216700000|2025-01-18 16:11:40|2388.67|2377.17|2389.42|2377.92|2392.08|2380.58|2388.67|2377.17|38
1737216710000|2025-01-18 16:11:50|2389.24|2377.74|2386.56|2375.06|2389.41|2377.91|2386.31|2374.81|38
1737216720000|2025-01-18 16:12:00|2386.86|2375.36|2384.6|2373.1|2387.85|2376.35|2384.6|2373.1|35
1737216730000|2025-01-18 16:12:10|2384.24|2372.74|2384.33|2372.83|2385.47|2373.97|2383.6|2372.1|34
1737216740000|2025-01-18 16:12:20|2384.47|2372.97|2382.08|2370.58|2385.31|2373.81|2381.85|2370.35|40
1737216750000|2025-01-18 16:12:30|2382.15|2370.65|2383.13|2371.63|2383.13|2371.63|2381.17|2369.67|39
1737216760000|2025-01-18 16:12:40|2383.63|2372.13|2384.73|2373.23|2385.05|2373.55|2383.56|2372.06|38
1737216770000|2025-01-18 16:12:50|2384.78|2373.28|2386|2374.5|2386.89|2375.39|2384.78|2373.28|34
1737216780000|2025-01-18 16:13:00|2385.98|2374.48|2384.53|2373.03|2386.05|2374.55|2383.94|2372.44|40
1737216790000|2025-01-18 16:13:10|2384.36|2372.86|2386.49|2374.99|2386.69|2375.19|2383.72|2372.22|39
1737216800000|2025-01-18 16:13:20|2386.52|2375.02|2387.62|2376.12|2387.62|2376.12|2384.9|2373.4|38
1737216810000|2025-01-18 16:13:30|2387.98|2376.48|2388.57|2377.07|2388.97|2377.47|2387.75|2376.25|38
1737216820000|2025-01-18 16:13:40|2388.63|2377.13|2388.74|2377.24|2389.57|2378.07|2388.63|2377.13|38
1737216830000|2025-01-18 16:13:50|2388.6|2377.1|2385.13|2373.63|2388.6|2377.1|2384.68|2373.18|38
1737216840000|2025-01-18 16:14:00|2385.14|2373.64|2382.98|2371.48|2385.67|2374.17|2382.98|2371.48|37
1737216850000|2025-01-18 16:14:10|2383.04|2371.54|2389.34|2377.84|2389.42|2377.92|2383.04|2371.54|38
1737216860000|2025-01-18 16:14:20|2389.32|2377.82|2392.89|2381.39|2393.25|2381.75|2389.32|2377.82|39
1737216870000|2025-01-18 16:14:30|2392.7|2381.2|2391.64|2380.14|2393.34|2381.84|2391.6|2380.1|36
1737216880000|2025-01-18 16:14:40|2391.77|2380.27|2390.9|2379.4|2392.92|2381.42|2390.78|2379.28|38
1737216890000|2025-01-18 16:14:50|2390.81|2379.31|2390.85|2379.35|2391.55|2380.05|2390.38|2378.88|39
1737216900000|2025-01-18 16:15:00|2390.78|2379.28|2389.12|2377.62|2390.93|2379.43|2387.51|2376.01|36
1737216910000|2025-01-18 16:15:10|2389.03|2377.53|2390.54|2379.04|2390.68|2379.18|2388.62|2377.12|38
1737216920000|2025-01-18 16:15:20|2390.7|2379.2|2388.14|2376.64|2390.98|2379.48|2388.14|2376.64|39
1737216930000|2025-01-18 16:15:30|2388.24|2376.74|2389.74|2378.24|2389.99|2378.49|2388.21|2376.71|37
1737216940000|2025-01-18 16:15:40|2389.27|2377.77|2388.66|2377.16|2389.36|2377.86|2388.11|2376.61|40
1737216950000|2025-01-18 16:15:50|2388.82|2377.32|2388.48|2376.98|2389.8|2378.3|2388.44|2376.94|40
1737216960000|2025-01-18 16:16:00|2388.51|2377.01|2387.14|2375.64|2388.91|2377.41|2387.14|2375.64|37
1737216970000|2025-01-18 16:16:10|2387.02|2375.52|2382.6|2371.1|2387.05|2375.55|2382.38|2370.88|39
1737216980000|2025-01-18 16:16:20|2382.61|2371.11|2383.15|2371.65|2383.68|2372.18|2382.46|2370.96|38
1737216990000|2025-01-18 16:16:30|2383.31|2371.81|2382.91|2371.41|2384.53|2373.03|2382.91|2371.41|37
1737217000000|2025-01-18 16:16:40|2382.56|2371.06|2382.32|2370.82|2383.75|2372.25|2382.18|2370.68|38
1737217010000|2025-01-18 16:16:50|2381.37|2369.87|2380.66|2369.16|2382.35|2370.85|2380.65|2369.15|38
1737217020000|2025-01-18 16:17:00|2380.62|2369.12|2375.97|2364.47|2380.63|2369.13|2374.39|2362.89|39
1737217030000|2025-01-18 16:17:10|2376.05|2364.55|2374.37|2362.87|2376.21|2364.71|2374.04|2362.54|39
1737217040000|2025-01-18 16:17:20|2374.44|2362.94|2373.35|2361.85|2374.59|2363.09|2372.67|2361.17|37
1737217050000|2025-01-18 16:17:30|2373.15|2361.65|2374.52|2363.02|2376.46|2364.96|2373.06|2361.56|39
1737217060000|2025-01-18 16:17:40|2374.55|2363.05|2376.6|2365.1|2378.32|2366.82|2374.55|2363.05|36
1737217070000|2025-01-18 16:17:50|2376.59|2365.09|2376.58|2365.08|2377.49|2365.99|2374.38|2362.88|39
1737217080000|2025-01-18 16:18:00|2376.69|2365.19|2376.82|2365.32|2377.95|2366.45|2375.62|2364.12|37
1737217090000|2025-01-18 16:18:10|2376.71|2365.21|2376.65|2365.15|2377.65|2366.15|2376.2|2364.7|37
1737217100000|2025-01-18 16:18:20|2376.68|2365.18|2375.25|2363.75|2376.73|2365.23|2374.83|2363.33|39
1737217110000|2025-01-18 16:18:30|2375.37|2363.87|2374.43|2362.93|2376.27|2364.77|2374.43|2362.93|38
1737217120000|2025-01-18 16:18:40|2374.64|2363.14|2375.31|2363.81|2376.71|2365.21|2374.58|2363.08|38
1737217130000|2025-01-18 16:18:50|2374.73|2363.23|2371.43|2359.93|2374.73|2363.23|2371.43|2359.93|38
1737217140000|2025-01-18 16:19:00|2371.4|2359.9|2374.14|2362.64|2374.14|2362.64|2370.73|2359.23|37
1737217150000|2025-01-18 16:19:10|2373.92|2362.42|2371.58|2360.08|2374.18|2362.68|2370.98|2359.48|38
1737217160000|2025-01-18 16:19:20|2371.13|2359.63|2373.4|2361.9|2373.57|2362.07|2370.93|2359.43|37
1737217170000|2025-01-18 16:19:30|2373.33|2361.83|2382.42|2370.92|2382.42|2370.92|2371.81|2360.31|39
1737217180000|2025-01-18 16:19:40|2382.28|2370.78|2382.67|2371.17|2384.62|2373.12|2381.85|2370.35|40
1737217190000|2025-01-18 16:19:50|2382.5|2371|2382.02|2370.52|2384.54|2373.04|2381.86|2370.36|36
1737217200000|2025-01-18 16:20:00|2381.97|2370.47|2381.16|2369.66|2383.98|2372.48|2381.16|2369.66|38
1737217210000|2025-01-18 16:20:10|2381.11|2369.61|2378|2366.5|2382.42|2370.92|2377.94|2366.44|40
1737217220000|2025-01-18 16:20:20|2377.99|2366.49|2377.05|2365.55|2378.29|2366.79|2376.42|2364.92|40
1737217230000|2025-01-18 16:20:30|2376.68|2365.18|2377.58|2366.08|2377.58|2366.08|2375.65|2364.15|40
1737217240000|2025-01-18 16:20:40|2377.46|2365.96|2376.31|2364.81|2377.46|2365.96|2373.77|2362.27|38
1737217250000|2025-01-18 16:20:50|2376.4|2364.9|2379.89|2368.39|2379.89|2368.39|2376.39|2364.89|38
1737217260000|2025-01-18 16:21:00|2380.44|2368.94|2385.42|2373.92|2385.52|2374.02|2380.44|2368.94|40
1737217270000|2025-01-18 16:21:10|2385.51|2374.01|2387.67|2376.17|2387.67|2376.17|2385.51|2374.01|40
1737217280000|2025-01-18 16:21:20|2388.16|2376.66|2388.95|2377.45|2390.57|2379.07|2388.16|2376.66|40
1737217290000|2025-01-18 16:21:30|2389.43|2377.93|2390.9|2379.4|2391.37|2379.87|2389.37|2377.87|36
1737217300000|2025-01-18 16:21:40|2391.69|2380.19|2391.21|2379.71|2392.92|2381.42|2391.15|2379.65|39
1737217310000|2025-01-18 16:21:50|2391.29|2379.79|2392.52|2381.02|2392.77|2381.27|2389.57|2378.07|39
1737217320000|2025-01-18 16:22:00|2392.63|2381.13|2396.11|2384.61|2397.04|2385.54|2392.53|2381.03|37
1737217330000|2025-01-18 16:22:10|2396.13|2384.63|2395.69|2384.19|2396.63|2385.13|2393.64|2382.14|40
1737217340000|2025-01-18 16:22:20|2395.79|2384.29|2397.83|2386.33|2398.34|2386.84|2395.69|2384.19|38
1737217350000|2025-01-18 16:22:30|2397.73|2386.23|2396.34|2384.84|2397.96|2386.46|2393.56|2382.06|38
1737217360000|2025-01-18 16:22:40|2396.46|2384.96|2399.2|2387.7|2399.46|2387.96|2396.46|2384.96|39
1737217370000|2025-01-18 16:22:50|2399.21|2387.71|2395.58|2384.08|2399.96|2388.46|2395.51|2384.01|38
1737217380000|2025-01-18 16:23:00|2395.63|2384.13|2400.02|2388.52|2400.02|2388.52|2395.55|2384.05|38
1737217390000|2025-01-18 16:23:10|2400.09|2388.59|2399.31|2387.81|2400.3|2388.8|2398.22|2386.72|39
1737217400000|2025-01-18 16:23:20|2399.35|2387.85|2399.56|2388.06|2400.04|2388.54|2399.26|2387.76|38
1737217410000|2025-01-18 16:23:30|2399.79|2388.29|2402.1|2390.6|2402.27|2390.77|2398.89|2387.39|37
1737217420000|2025-01-18 16:23:40|2401.79|2390.29|2400.3|2388.8|2401.79|2390.29|2398.73|2387.23|40
1737217430000|2025-01-18 16:23:50|2400.23|2388.73|2401.99|2390.49|2401.99|2390.49|2399.72|2388.22|37
1737217440000|2025-01-18 16:24:00|2402.16|2390.66|2398.02|2386.52|2402.62|2391.12|2397.45|2385.95|37
1737217450000|2025-01-18 16:24:10|2398.04|2386.54|2397.13|2385.63|2398.6|2387.1|2397.13|2385.63|35
1737217460000|2025-01-18 16:24:20|2397.25|2385.75|2397.95|2386.45|2398.28|2386.78|2397.22|2385.72|39
1737217470000|2025-01-18 16:24:30|2398.16|2386.66|2398.92|2387.42|2398.92|2387.42|2397.56|2386.06|37
1737217480000|2025-01-18 16:24:40|2399.01|2387.51|2397.83|2386.33|2401.53|2390.03|2397.37|2385.87|39
1737217490000|2025-01-18 16:24:50|2397.95|2386.45|2398.69|2387.19|2399.56|2388.06|2397.95|2386.45|38
1737217500000|2025-01-18 16:25:00|2398.72|2387.22|2399.87|2388.37|2399.9|2388.4|2398.55|2387.05|38
1737217510000|2025-01-18 16:25:10|2400|2388.5|2398.49|2386.99|2400|2388.5|2395.97|2384.47|38
1737217520000|2025-01-18 16:25:20|2398.64|2387.14|2398.68|2387.18|2399.65|2388.15|2398.4|2386.9|31
1737217530000|2025-01-18 16:25:30|2398.73|2387.23|2398.07|2386.57|2398.78|2387.28|2397.67|2386.17|38
1737217540000|2025-01-18 16:25:40|2398.01|2386.51|2400.66|2389.16|2400.98|2389.48|2397.87|2386.37|36
1737217550000|2025-01-18 16:25:50|2400.62|2389.12|2400.66|2389.16|2401.55|2390.05|2400.43|2388.93|37
1737217560000|2025-01-18 16:26:00|2400.63|2389.13|2398.2|2386.7|2400.66|2389.16|2397.98|2386.48|36
1737217570000|2025-01-18 16:26:10|2398.48|2386.98|2398.05|2386.55|2398.82|2387.32|2397.63|2386.13|37
1737217580000|2025-01-18 16:26:20|2398.34|2386.84|2399.8|2388.3|2399.9|2388.4|2398.34|2386.84|27
1737217590000|2025-01-18 16:26:30|2399.73|2388.23|2397.83|2386.33|2400.37|2388.87|2396.72|2385.22|38
1737217600000|2025-01-18 16:26:40|2397.81|2386.31|2399.61|2388.11|2399.61|2388.11|2397.76|2386.26|33
1737217610000|2025-01-18 16:26:50|2399.64|2388.14|2401.54|2390.04|2401.54|2390.04|2399.56|2388.06|29
1737217620000|2025-01-18 16:27:00|2401.56|2390.06|2401.39|2389.89|2401.82|2390.32|2400.48|2388.98|38
1737217630000|2025-01-18 16:27:10|2401.5|2390|2399.71|2388.21|2401.5|2390|2399.44|2387.94|33
1737217640000|2025-01-18 16:27:20|2399.68|2388.18|2399.82|2388.32|2400.49|2388.99|2398.82|2387.32|36
1737217650000|2025-01-18 16:27:30|2399.8|2388.3|2398.02|2386.52|2400.73|2389.23|2397.83|2386.33|36
1737217660000|2025-01-18 16:27:40|2398.04|2386.54|2397.22|2385.72|2398.04|2386.54|2396.74|2385.24|36
1737217670000|2025-01-18 16:27:50|2397.16|2385.66|2397.48|2385.98|2397.83|2386.33|2396.44|2384.94|34
1737217680000|2025-01-18 16:28:00|2397.47|2385.97|2398.43|2386.93|2398.53|2387.03|2397.19|2385.69|38
1737217690000|2025-01-18 16:28:10|2398.26|2386.76|2396.1|2384.6|2398.26|2386.76|2395.99|2384.49|34
1737217700000|2025-01-18 16:28:20|2396.08|2384.58|2397.86|2386.36|2397.95|2386.45|2396.08|2384.58|32
1737217710000|2025-01-18 16:28:30|2397.84|2386.34|2400.29|2388.79|2400.38|2388.88|2397.78|2386.28|38
1737217720000|2025-01-18 16:28:40|2400.47|2388.97|2401.08|2389.58|2401.08|2389.58|2399.84|2388.34|31
1737217730000|2025-01-18 16:28:50|2401.17|2389.67|2401.3|2389.8|2401.85|2390.35|2401.17|2389.67|36
1737217740000|2025-01-18 16:29:00|2401.33|2389.83|2400.63|2389.13|2401.33|2389.83|2400.34|2388.84|33
1737217750000|2025-01-18 16:29:10|2400.44|2388.94|2396.8|2385.3|2400.44|2388.94|2396.73|2385.23|38
1737217760000|2025-01-18 16:29:20|2396.83|2385.33|2398.4|2386.9|2398.45|2386.95|2396.83|2385.33|30
1737217770000|2025-01-18 16:29:30|2398.41|2386.91|2397.68|2386.18|2398.41|2386.91|2397.56|2386.06|31
1737217780000|2025-01-18 16:29:40|2397.74|2386.24|2398.11|2386.61|2398.44|2386.94|2397.59|2386.09|32
1737217790000|2025-01-18 16:29:50|2398.35|2386.85|2398.7|2387.2|2399.61|2388.11|2398.19|2386.69|38
1737217800000|2025-01-18 16:30:00|2398.69|2387.19|2399.88|2388.38|2399.99|2388.49|2398.57|2387.07|37
1737217810000|2025-01-18 16:30:10|2399.82|2388.32|2397.62|2386.12|2399.85|2388.35|2396.83|2385.33|38
1737217820000|2025-01-18 16:30:20|2397.64|2386.14|2399.3|2387.8|2399.3|2387.8|2397.5|2386|33
1737217830000|2025-01-18 16:30:30|2399.53|2388.03|2402.3|2390.8|2402.3|2390.8|2399.53|2388.03|39
1737217840000|2025-01-18 16:30:40|2401.98|2390.48|2402.06|2390.56|2402.75|2391.25|2401.55|2390.05|35
1737217850000|2025-01-18 16:30:50|2402.03|2390.53|2402.23|2390.73|2402.82|2391.32|2401.93|2390.43|34
1737217860000|2025-01-18 16:31:00|2402.32|2390.82|2405.8|2394.3|2406.13|2394.63|2402.31|2390.81|39
1737217870000|2025-01-18 16:31:10|2405.95|2394.45|2406.66|2395.16|2406.76|2395.26|2405.34|2393.84|33
1737217880000|2025-01-18 16:31:20|2406.76|2395.26|2406.49|2394.99|2407.48|2395.98|2406.43|2394.93|28
1737217890000|2025-01-18 16:31:30|2406.43|2394.93|2409.09|2397.59|2409.09|2397.59|2405.48|2393.98|36
1737217900000|2025-01-18 16:31:40|2408.84|2397.34|2409.35|2397.85|2409.35|2397.85|2408.35|2396.85|28
1737217910000|2025-01-18 16:31:50|2409.31|2397.81|2410.41|2398.91|2410.53|2399.03|2409.31|2397.81|27
1737217920000|2025-01-18 16:32:00|2410.44|2398.94|2410.2|2398.7|2410.6|2399.1|2409.5|2398|35
1737217930000|2025-01-18 16:32:10|2410.18|2398.68|2411.48|2399.98|2411.48|2399.98|2409.78|2398.28|32
1737217940000|2025-01-18 16:32:20|2411.66|2400.16|2411.19|2399.69|2412.76|2401.26|2411.19|2399.69|34
1737217950000|2025-01-18 16:32:30|2411.26|2399.76|2410.19|2398.69|2411.26|2399.76|2410.15|2398.65|27
1737217960000|2025-01-18 16:32:40|2410.22|2398.72|2412.16|2400.66|2412.16|2400.66|2410.21|2398.71|29
1737217970000|2025-01-18 16:32:50|2412.17|2400.67|2410.59|2399.09|2412.59|2401.09|2410.34|2398.84|37
1737217980000|2025-01-18 16:33:00|2410.61|2399.11|2410.24|2398.74|2411.51|2400.01|2410.18|2398.68|36
1737217990000|2025-01-18 16:33:10|2410.26|2398.76|2412.71|2401.21|2412.72|2401.22|2410.24|2398.74|35
1737218000000|2025-01-18 16:33:20|2412.75|2401.25|2414.09|2402.59|2415.84|2404.34|2412.55|2401.05|37
1737218010000|2025-01-18 16:33:30|2414.25|2402.75|2415.93|2404.43|2415.93|2404.43|2413.9|2402.4|35
1737218020000|2025-01-18 16:33:40|2416.06|2404.56|2416.88|2405.38|2418.29|2406.79|2415.98|2404.48|35
1737218030000|2025-01-18 16:33:50|2416.6|2405.1|2416.69|2405.19|2416.81|2405.31|2416.39|2404.89|35
1737218040000|2025-01-18 16:34:00|2416.68|2405.18|2418.03|2406.53|2418.37|2406.87|2416.64|2405.14|34
1737218050000|2025-01-18 16:34:10|2418.05|2406.55|2414.87|2403.37|2418.05|2406.55|2414.8|2403.3|37
1737218060000|2025-01-18 16:34:20|2414.97|2403.47|2414.8|2403.3|2415.53|2404.03|2413.55|2402.05|33
1737218070000|2025-01-18 16:34:30|2414.78|2403.28|2416.64|2405.14|2416.8|2405.3|2414.52|2403.02|33
1737218080000|2025-01-18 16:34:40|2416.68|2405.18|2416.31|2404.81|2417.01|2405.51|2416.31|2404.81|36
1737218090000|2025-01-18 16:34:50|2416.1|2404.6|2414.95|2403.45|2416.13|2404.63|2414.95|2403.45|33
1737218100000|2025-01-18 16:35:00|2414.94|2403.44|2412.65|2401.15|2415.09|2403.59|2412.65|2401.15|28
1737218110000|2025-01-18 16:35:10|2412.6|2401.1|2409.08|2397.58|2412.6|2401.1|2408.89|2397.39|37
1737218120000|2025-01-18 16:35:20|2408.74|2397.24|2406.36|2394.86|2408.96|2397.46|2405.51|2394.01|31
1737218130000|2025-01-18 16:35:30|2406.54|2395.04|2407.88|2396.38|2408.12|2396.62|2406.45|2394.95|36
1737218140000|2025-01-18 16:35:40|2407.85|2396.35|2405.68|2394.18|2407.86|2396.36|2405.25|2393.75|37
1737218150000|2025-01-18 16:35:50|2405.99|2394.49|2404.07|2392.57|2406.39|2394.89|2404.07|2392.57|33
1737218160000|2025-01-18 16:36:00|2404.16|2392.66|2403.75|2392.25|2404.18|2392.68|2403.08|2391.58|37
1737218170000|2025-01-18 16:36:10|2403.84|2392.34|2399.32|2387.82|2403.93|2392.43|2399.17|2387.67|37
1737218180000|2025-01-18 16:36:20|2399.29|2387.79|2398.97|2387.47|2399.93|2388.43|2397.14|2385.64|36
1737218190000|2025-01-18 16:36:30|2399.01|2387.51|2399.28|2387.78|2400.05|2388.55|2399.01|2387.51|35
1737218200000|2025-01-18 16:36:40|2399.19|2387.69|2398.83|2387.33|2399.21|2387.71|2398.19|2386.69|36
1737218210000|2025-01-18 16:36:50|2398.84|2387.34|2400.2|2388.7|2400.23|2388.73|2398.7|2387.2|28
1737218220000|2025-01-18 16:37:00|2400.18|2388.68|2399|2387.5|2401.79|2390.29|2398.92|2387.42|39
1737218230000|2025-01-18 16:37:10|2398.97|2387.47|2397.74|2386.24|2398.97|2387.47|2397.47|2385.97|30
1737218240000|2025-01-18 16:37:20|2397.68|2386.18|2398.85|2387.35|2398.85|2387.35|2397.67|2386.17|37
1737218250000|2025-01-18 16:37:30|2398.95|2387.45|2398.18|2386.68|2399.17|2387.67|2397.08|2385.58|34
1737218260000|2025-01-18 16:37:40|2398.16|2386.66|2397.19|2385.69|2398.19|2386.69|2396.8|2385.3|26
1737218270000|2025-01-18 16:37:50|2397.15|2385.65|2397.25|2385.75|2398.19|2386.69|2397.15|2385.65|34
1737218280000|2025-01-18 16:38:00|2397.3|2385.8|2396.16|2384.66|2397.5|2386|2395.86|2384.36|34
1737218290000|2025-01-18 16:38:10|2396.14|2384.64|2393.09|2381.59|2396.24|2384.74|2393.09|2381.59|35
1737218300000|2025-01-18 16:38:20|2392.81|2381.31|2391.37|2379.87|2392.86|2381.36|2389.38|2377.88|40
1737218310000|2025-01-18 16:38:30|2391.72|2380.22|2391.38|2379.88|2392.13|2380.63|2391.03|2379.53|39
1737218320000|2025-01-18 16:38:40|2391.49|2379.99|2391.09|2379.59|2391.94|2380.44|2390.96|2379.46|37
1737218330000|2025-01-18 16:38:50|2391.05|2379.55|2390.76|2379.26|2391.93|2380.43|2390.07|2378.57|36
1737218340000|2025-01-18 16:39:00|2390.81|2379.31|2390.51|2379.01|2392.83|2381.33|2390.51|2379.01|39
1737218350000|2025-01-18 16:39:10|2389.82|2378.32|2387.04|2375.54|2389.82|2378.32|2387.04|2375.54|35
1737218360000|2025-01-18 16:39:20|2387.02|2375.52|2383.71|2372.21|2387.02|2375.52|2383.62|2372.12|35
1737218370000|2025-01-18 16:39:30|2383.9|2372.4|2381.99|2370.49|2385.06|2373.56|2381.79|2370.29|37
1737218380000|2025-01-18 16:39:40|2381.95|2370.45|2381.9|2370.4|2382.37|2370.87|2381.78|2370.28|34
1737218390000|2025-01-18 16:39:50|2381.85|2370.35|2381.61|2370.11|2382.33|2370.83|2381.24|2369.74|36
1737218400000|2025-01-18 16:40:00|2381.66|2370.16|2377.95|2366.45|2381.66|2370.16|2377.95|2366.45|37
1737218410000|2025-01-18 16:40:10|2378.06|2366.56|2379.87|2368.37|2380.8|2369.3|2377.8|2366.3|35
1737218420000|2025-01-18 16:40:20|2380.06|2368.56|2386.89|2375.39|2386.89|2375.39|2378.94|2367.44|39
1737218430000|2025-01-18 16:40:30|2386.94|2375.44|2385.59|2374.09|2386.94|2375.44|2385.14|2373.64|40
1737218440000|2025-01-18 16:40:40|2385.64|2374.14|2383.01|2371.51|2385.75|2374.25|2381.67|2370.17|40
1737218450000|2025-01-18 16:40:50|2383.04|2371.54|2384.19|2372.69|2384.19|2372.69|2382.6|2371.1|35
1737218460000|2025-01-18 16:41:00|2384.52|2373.02|2385.32|2373.82|2386.2|2374.7|2383.74|2372.24|37
1737218470000|2025-01-18 16:41:10|2385.42|2373.92|2384.89|2373.39|2385.53|2374.03|2383.16|2371.66|34
1737218480000|2025-01-18 16:41:20|2385.04|2373.54|2383.05|2371.55|2385.04|2373.54|2382.68|2371.18|39
1737218490000|2025-01-18 16:41:30|2383.32|2371.82|2383.58|2372.08|2383.58|2372.08|2381.63|2370.13|37
1737218500000|2025-01-18 16:41:40|2383.51|2372.01|2385.7|2374.2|2385.82|2374.32|2383.48|2371.98|37
1737218510000|2025-01-18 16:41:50|2385.84|2374.34|2386.37|2374.87|2386.48|2374.98|2385.22|2373.72|31
1737218520000|2025-01-18 16:42:00|2386.35|2374.85|2386.38|2374.88|2386.65|2375.15|2385.51|2374.01|32
1737218530000|2025-01-18 16:42:10|2386.36|2374.86|2386.52|2375.02|2386.65|2375.15|2385.27|2373.77|35
1737218540000|2025-01-18 16:42:20|2386.23|2374.73|2387.14|2375.64|2387.77|2376.27|2386.12|2374.62|39
1737218550000|2025-01-18 16:42:30|2387.12|2375.62|2388.79|2377.29|2388.91|2377.41|2387.06|2375.56|40
1737218560000|2025-01-18 16:42:40|2389.04|2377.54|2385.93|2374.43|2389.46|2377.96|2385.9|2374.4|38
1737218570000|2025-01-18 16:42:50|2386.12|2374.62|2385.79|2374.29|2386.6|2375.1|2385.61|2374.11|39
1737218580000|2025-01-18 16:43:00|2385.86|2374.36|2387.45|2375.95|2389.76|2378.26|2385.86|2374.36|39
1737218590000|2025-01-18 16:43:10|2387.37|2375.87|2385.84|2374.34|2387.79|2376.29|2385.74|2374.24|40
1737218600000|2025-01-18 16:43:20|2385.67|2374.17|2385.27|2373.77|2385.72|2374.22|2384.24|2372.74|34
1737218610000|2025-01-18 16:43:30|2385.51|2374.01|2385.52|2374.02|2386.49|2374.99|2385.44|2373.94|38
1737218620000|2025-01-18 16:43:40|2385.62|2374.12|2385.12|2373.62|2387.13|2375.63|2384.76|2373.26|40
1737218630000|2025-01-18 16:43:50|2385.9|2374.4|2384.37|2372.87|2386.1|2374.6|2383.29|2371.79|37
1737218640000|2025-01-18 16:44:00|2384.48|2372.98|2383.12|2371.62|2384.48|2372.98|2382.23|2370.73|37
1737218650000|2025-01-18 16:44:10|2383.41|2371.91|2385.07|2373.57|2385.07|2373.57|2382.34|2370.84|37
1737218660000|2025-01-18 16:44:20|2385.31|2373.81|2385.98|2374.48|2386.01|2374.51|2384.03|2372.53|40
1737218670000|2025-01-18 16:44:30|2386.09|2374.59|2385.63|2374.13|2386.36|2374.86|2384.6|2373.1|36
1737218680000|2025-01-18 16:44:40|2385.77|2374.27|2381.9|2370.4|2385.77|2374.27|2381.9|2370.4|33
1737218690000|2025-01-18 16:44:50|2381.69|2370.19|2382.66|2371.16|2382.66|2371.16|2381.05|2369.55|34
1737218700000|2025-01-18 16:45:00|2382.67|2371.17|2384.17|2372.67|2385.07|2373.57|2382.67|2371.17|38
1737218710000|2025-01-18 16:45:10|2384.81|2373.31|2382.14|2370.64|2385.62|2374.12|2382.14|2370.64|40
1737218720000|2025-01-18 16:45:20|2382.15|2370.65|2384.84|2373.34|2384.91|2373.41|2382.15|2370.65|39
1737218730000|2025-01-18 16:45:30|2384.95|2373.45|2386.82|2375.32|2387.44|2375.94|2384.95|2373.45|37
1737218740000|2025-01-18 16:45:40|2386.89|2375.39|2389.78|2378.28|2389.78|2378.28|2386.5|2375|37
1737218750000|2025-01-18 16:45:50|2389.77|2378.27|2386.7|2375.2|2390.5|2379|2386.63|2375.13|38
1737218760000|2025-01-18 16:46:00|2386.68|2375.18|2387.54|2376.04|2388.04|2376.54|2385.09|2373.59|37
1737218770000|2025-01-18 16:46:10|2387.58|2376.08|2387.17|2375.67|2387.96|2376.46|2386.5|2375|38
1737218780000|2025-01-18 16:46:20|2387.63|2376.13|2385.22|2373.72|2388.14|2376.64|2384.81|2373.31|39
1737218790000|2025-01-18 16:46:30|2385.41|2373.91|2382.97|2371.47|2385.54|2374.04|2382.97|2371.47|39
1737218800000|2025-01-18 16:46:40|2382.8|2371.3|2384.92|2373.42|2385.04|2373.54|2382.33|2370.83|36
1737218810000|2025-01-18 16:46:50|2384.91|2373.41|2383.06|2371.56|2385.19|2373.69|2382.84|2371.34|34
1737218820000|2025-01-18 16:47:00|2383.07|2371.57|2381.66|2370.16|2383.09|2371.59|2380.96|2369.46|35
1737218830000|2025-01-18 16:47:10|2381.27|2369.77|2381.51|2370.01|2382.72|2371.22|2381.24|2369.74|34
1737218840000|2025-01-18 16:47:20|2381.57|2370.07|2381.48|2369.98|2382.52|2371.02|2380.69|2369.19|35
1737218850000|2025-01-18 16:47:30|2381.54|2370.04|2382.87|2371.37|2383.01|2371.51|2381.54|2370.04|34
1737218860000|2025-01-18 16:47:40|2382.63|2371.13|2380|2368.5|2382.63|2371.13|2379.91|2368.41|32
1737218870000|2025-01-18 16:47:50|2380.19|2368.69|2380.11|2368.61|2380.82|2369.32|2379.02|2367.52|38
1737218880000|2025-01-18 16:48:00|2380.12|2368.62|2383.32|2371.82|2383.32|2371.82|2380.1|2368.6|38
1737218890000|2025-01-18 16:48:10|2383.45|2371.95|2382.29|2370.79|2383.45|2371.95|2380.99|2369.49|38
1737218900000|2025-01-18 16:48:20|2382.57|2371.07|2382.93|2371.43|2383.93|2372.43|2382.44|2370.94|33
1737218910000|2025-01-18 16:48:30|2382.98|2371.48|2379.12|2367.62|2382.98|2371.48|2378.84|2367.34|37
1737218920000|2025-01-18 16:48:40|2379.1|2367.6|2378.92|2367.42|2379.1|2367.6|2378.82|2367.32|28
1737218930000|2025-01-18 16:48:50|2378.94|2367.44|2378.72|2367.22|2379.06|2367.56|2378.68|2367.18|36
1737218940000|2025-01-18 16:49:00|2378.68|2367.18|2375.8|2364.3|2378.9|2367.4|2375.8|2364.3|32
1737218950000|2025-01-18 16:49:10|2376.05|2364.55|2376.22|2364.72|2378.17|2366.67|2373.96|2362.46|39
1737218960000|2025-01-18 16:49:20|2375.98|2364.48|2373.89|2362.39|2375.98|2364.48|2373.82|2362.32|37
1737218970000|2025-01-18 16:49:30|2373.97|2362.47|2373.67|2362.17|2375.04|2363.54|2373.62|2362.12|37
1737218980000|2025-01-18 16:49:40|2373.63|2362.13|2372.61|2361.11|2373.63|2362.13|2371.69|2360.19|31
1737218990000|2025-01-18 16:49:50|2372.75|2361.25|2371.6|2360.1|2372.75|2361.25|2371.05|2359.55|31
1737219000000|2025-01-18 16:50:00|2371.52|2360.02|2373.11|2361.61|2373.22|2361.72|2371.02|2359.52|30
1737219010000|2025-01-18 16:50:10|2373.12|2361.62|2375.11|2363.61|2376.01|2364.51|2373.12|2361.62|36
1737219020000|2025-01-18 16:50:20|2375.13|2363.63|2376.12|2364.62|2377.71|2366.21|2375.13|2363.63|32
1737219030000|2025-01-18 16:50:30|2376.45|2364.95|2373.37|2361.87|2376.52|2365.02|2373.37|2361.87|35
1737219040000|2025-01-18 16:50:40|2373.21|2361.71|2372.49|2360.99|2374.07|2362.57|2372.28|2360.78|36
1737219050000|2025-01-18 16:50:50|2372.56|2361.06|2371.66|2360.16|2372.74|2361.24|2371.39|2359.89|34
1737219060000|2025-01-18 16:51:00|2371.82|2360.32|2374.91|2363.41|2374.91|2363.41|2371.45|2359.95|38
1737219070000|2025-01-18 16:51:10|2374.27|2362.77|2372.56|2361.06|2374.43|2362.93|2372.45|2360.95|35
1737219080000|2025-01-18 16:51:20|2372.59|2361.09|2370.54|2359.04|2372.59|2361.09|2370.22|2358.72|37
1737219090000|2025-01-18 16:51:30|2370.47|2358.97|2370.8|2359.3|2370.92|2359.42|2369.99|2358.49|36
1737219100000|2025-01-18 16:51:40|2370.72|2359.22|2370.85|2359.35|2370.89|2359.39|2369.95|2358.45|36
1737219110000|2025-01-18 16:51:50|2370.65|2359.15|2371.13|2359.63|2371.13|2359.63|2370.36|2358.86|30
1737219120000|2025-01-18 16:52:00|2371.12|2359.62|2373.96|2362.46|2374.57|2363.07|2371.12|2359.62|39
1737219130000|2025-01-18 16:52:10|2374|2362.5|2372.47|2360.97|2374|2362.5|2372.47|2360.97|35
1737219140000|2025-01-18 16:52:20|2372.22|2360.72|2368.36|2356.86|2372.22|2360.72|2368.35|2356.85|38
1737219150000|2025-01-18 16:52:30|2368.64|2357.14|2369.1|2357.6|2369.5|2358|2368.2|2356.7|35
1737219160000|2025-01-18 16:52:40|2369.14|2357.64|2369.01|2357.51|2369.14|2357.64|2368.47|2356.97|35
1737219170000|2025-01-18 16:52:50|2368.92|2357.42|2368.87|2357.37|2368.92|2357.42|2367.91|2356.41|37
1737219180000|2025-01-18 16:53:00|2368.81|2357.31|2369.78|2358.28|2370.02|2358.52|2368.24|2356.74|39
1737219190000|2025-01-18 16:53:10|2369.77|2358.27|2369.06|2357.56|2369.83|2358.33|2368.3|2356.8|36
1737219200000|2025-01-18 16:53:20|2368.6|2357.1|2369.31|2357.81|2369.71|2358.21|2367.86|2356.36|35
1737219210000|2025-01-18 16:53:30|2369.34|2357.84|2367.24|2355.74|2369.51|2358.01|2366.84|2355.34|38
1737219220000|2025-01-18 16:53:40|2367.21|2355.71|2367.06|2355.56|2368.95|2357.45|2367.06|2355.56|38
1737219230000|2025-01-18 16:53:50|2366.93|2355.43|2367.05|2355.55|2367.18|2355.68|2366.71|2355.21|33
1737219240000|2025-01-18 16:54:00|2367.08|2355.58|2364.58|2353.08|2367.14|2355.64|2364.58|2353.08|39
1737219250000|2025-01-18 16:54:10|2364.43|2352.93|2363.32|2351.82|2364.81|2353.31|2363.32|2351.82|39
1737219260000|2025-01-18 16:54:20|2363.24|2351.74|2363.28|2351.78|2363.36|2351.86|2362.8|2351.3|38
1737219270000|2025-01-18 16:54:30|2363.37|2351.87|2365.77|2354.27|2366.04|2354.54|2363.37|2351.87|36
1737219280000|2025-01-18 16:54:40|2365.73|2354.23|2363.28|2351.78|2365.77|2354.27|2363.21|2351.71|33
1737219290000|2025-01-18 16:54:50|2363.27|2351.77|2363.12|2351.62|2363.35|2351.85|2362.32|2350.82|37
1737219300000|2025-01-18 16:55:00|2363.15|2351.65|2366.3|2354.8|2366.87|2355.37|2362.69|2351.19|37
1737219310000|2025-01-18 16:55:10|2365.92|2354.42|2369.4|2357.9|2369.56|2358.06|2365.73|2354.23|38
1737219320000|2025-01-18 16:55:20|2369.78|2358.28|2371.79|2360.29|2372.39|2360.89|2369.78|2358.28|40
1737219330000|2025-01-18 16:55:30|2371.85|2360.35|2369.01|2357.51|2371.85|2360.35|2368.32|2356.82|40
1737219340000|2025-01-18 16:55:40|2369.03|2357.53|2366.41|2354.91|2369.03|2357.53|2366.13|2354.63|38
1737219350000|2025-01-18 16:55:50|2366.54|2355.04|2368.73|2357.23|2369.04|2357.54|2366.34|2354.84|37
1737219360000|2025-01-18 16:56:00|2368.65|2357.15|2365.53|2354.03|2369.36|2357.86|2365.08|2353.58|36
1737219370000|2025-01-18 16:56:10|2365.59|2354.09|2368|2356.5|2368.34|2356.84|2365.57|2354.07|38
1737219380000|2025-01-18 16:56:20|2367.65|2356.15|2366.49|2354.99|2367.65|2356.15|2366.29|2354.79|38
1737219390000|2025-01-18 16:56:30|2366.53|2355.03|2366.79|2355.29|2367.81|2356.31|2366.28|2354.78|35
1737219400000|2025-01-18 16:56:40|2366.71|2355.21|2367.43|2355.93|2367.54|2356.04|2366.53|2355.03|28
1737219410000|2025-01-18 16:56:50|2367.37|2355.87|2366.69|2355.19|2367.75|2356.25|2366.47|2354.97|38
1737219420000|2025-01-18 16:57:00|2366.39|2354.89|2364.34|2352.84|2366.39|2354.89|2363.71|2352.21|39
1737219430000|2025-01-18 16:57:10|2364.2|2352.7|2363.87|2352.37|2364.7|2353.2|2363.56|2352.06|35
1737219440000|2025-01-18 16:57:20|2363.97|2352.47|2364.92|2353.42|2364.92|2353.42|2363.67|2352.17|33
1737219450000|2025-01-18 16:57:30|2364.94|2353.44|2361.62|2350.12|2364.94|2353.44|2361.62|2350.12|33
1737219460000|2025-01-18 16:57:40|2361.59|2350.09|2359.52|2348.02|2361.67|2350.17|2359.43|2347.93|35
1737219470000|2025-01-18 16:57:50|2359.58|2348.08|2360.8|2349.3|2361.25|2349.75|2359.07|2347.57|32
1737219480000|2025-01-18 16:58:00|2360.76|2349.26|2359.34|2347.84|2360.97|2349.47|2358.7|2347.2|40
1737219490000|2025-01-18 16:58:10|2359.42|2347.92|2359.05|2347.55|2360|2348.5|2359.05|2347.55|35
1737219500000|2025-01-18 16:58:20|2359.08|2347.58|2359.66|2348.16|2359.98|2348.48|2358.63|2347.13|37
1737219510000|2025-01-18 16:58:30|2359.39|2347.89|2359.77|2348.27|2359.77|2348.27|2358.64|2347.14|32
1737219520000|2025-01-18 16:58:40|2360.25|2348.75|2360.08|2348.58|2360.87|2349.37|2360|2348.5|36
1737219530000|2025-01-18 16:58:50|2360.06|2348.56|2360.36|2348.86|2360.52|2349.02|2360.06|2348.56|36
1737219540000|2025-01-18 16:59:00|2360.25|2348.75|2358.79|2347.29|2360.31|2348.81|2358.03|2346.53|38
1737219550000|2025-01-18 16:59:10|2358.72|2347.22|2356.65|2345.15|2358.78|2347.28|2356.65|2345.15|33
1737219560000|2025-01-18 16:59:20|2356.62|2345.12|2353.97|2342.47|2356.69|2345.19|2353.59|2342.09|36
1737219570000|2025-01-18 16:59:30|2353.85|2342.35|2353.44|2341.94|2353.97|2342.47|2353.14|2341.64|35
1737219580000|2025-01-18 16:59:40|2353.34|2341.84|2353.49|2341.99|2353.9|2342.4|2353.34|2341.84|36
1737219590000|2025-01-18 16:59:50|2353.52|2342.02|2353.45|2341.95|2353.78|2342.28|2353.4|2341.9|30
1737219600000|2025-01-18 17:00:00|2353.23|2341.73|2357.14|2345.64|2357.14|2345.64|2353.19|2341.69|39
1737219610000|2025-01-18 17:00:10|2357.78|2346.28|2356.15|2344.65|2357.87|2346.37|2355.73|2344.23|40
1737219620000|2025-01-18 17:00:20|2356.3|2344.8|2356.69|2345.19|2356.89|2345.39|2356.08|2344.58|27
1737219630000|2025-01-18 17:00:30|2356.65|2345.15|2358.9|2347.4|2358.9|2347.4|2356.61|2345.11|32
1737219640000|2025-01-18 17:00:40|2358.93|2347.43|2358.45|2346.95|2359.49|2347.99|2357.76|2346.26|35
1737219650000|2025-01-18 17:00:50|2358.41|2346.91|2355.48|2343.98|2358.41|2346.91|2355.48|2343.98|37
1737219660000|2025-01-18 17:01:00|2355.45|2343.95|2354.88|2343.38|2355.94|2344.44|2352.72|2341.22|39
1737219670000|2025-01-18 17:01:10|2354.96|2343.46|2357.69|2346.19|2357.69|2346.19|2354.96|2343.46|40
1737219680000|2025-01-18 17:01:20|2357.65|2346.15|2361.06|2349.56|2361.06|2349.56|2357.65|2346.15|37
1737219690000|2025-01-18 17:01:30|2361.03|2349.53|2361.31|2349.81|2361.41|2349.91|2359.63|2348.13|36
1737219700000|2025-01-18 17:01:40|2361.03|2349.53|2362.6|2351.1|2362.75|2351.25|2360.58|2349.08|33
1737219710000|2025-01-18 17:01:50|2362.9|2351.4|2363.73|2352.23|2365.12|2353.62|2362.9|2351.4|36
1737219720000|2025-01-18 17:02:00|2363.53|2352.03|2365.33|2353.83|2365.33|2353.83|2362.2|2350.7|40
1737219730000|2025-01-18 17:02:10|2365.32|2353.82|2367.17|2355.67|2367.43|2355.93|2363.85|2352.35|37
1737219740000|2025-01-18 17:02:20|2367.38|2355.88|2364.82|2353.32|2367.38|2355.88|2364.29|2352.79|39
1737219750000|2025-01-18 17:02:30|2364.54|2353.04|2367.7|2356.2|2367.7|2356.2|2364.51|2353.01|38
1737219760000|2025-01-18 17:02:40|2367.58|2356.08|2368.36|2356.86|2368.5|2357|2367.37|2355.87|38
1737219770000|2025-01-18 17:02:50|2368.38|2356.88|2368.14|2356.64|2368.69|2357.19|2367.91|2356.41|35
1737219780000|2025-01-18 17:03:00|2368.12|2356.62|2369.57|2358.07|2370.35|2358.85|2367.97|2356.47|35
1737219790000|2025-01-18 17:03:10|2369.59|2358.09|2370.05|2358.55|2370.05|2358.55|2368.4|2356.9|37
1737219800000|2025-01-18 17:03:20|2370.09|2358.59|2367.07|2355.57|2371.01|2359.51|2366.52|2355.02|37
1737219810000|2025-01-18 17:03:30|2367.06|2355.56|2368.3|2356.8|2368.66|2357.16|2367.04|2355.54|35
1737219820000|2025-01-18 17:03:40|2368.4|2356.9|2366.11|2354.61|2368.53|2357.03|2365.77|2354.27|34
1737219830000|2025-01-18 17:03:50|2367.41|2355.91|2369.23|2357.73|2369.61|2358.11|2367.41|2355.91|35
1737219840000|2025-01-18 17:04:00|2369.36|2357.86|2370.65|2359.15|2370.65|2359.15|2368.45|2356.95|37
1737219850000|2025-01-18 17:04:10|2371.01|2359.51|2371.56|2360.06|2371.75|2360.25|2371.01|2359.51|31
1737219860000|2025-01-18 17:04:20|2371.53|2360.03|2371.89|2360.39|2371.89|2360.39|2370.61|2359.11|35
1737219870000|2025-01-18 17:04:30|2371.82|2360.32|2372.48|2360.98|2372.48|2360.98|2371.26|2359.76|25
1737219880000|2025-01-18 17:04:40|2372.45|2360.95|2374.14|2362.64|2374.87|2363.37|2372.45|2360.95|32
1737219890000|2025-01-18 17:04:50|2373.77|2362.27|2373.59|2362.09|2374.13|2362.63|2371.98|2360.48|37
1737219900000|2025-01-18 17:05:00|2373.52|2362.02|2374.3|2362.8|2374.62|2363.12|2372.93|2361.43|38
1737219910000|2025-01-18 17:05:10|2374.34|2362.84|2373.73|2362.23|2374.52|2363.02|2372.77|2361.27|31
1737219920000|2025-01-18 17:05:20|2373.69|2362.19|2372.84|2361.34|2373.7|2362.2|2372.46|2360.96|33
1737219930000|2025-01-18 17:05:30|2372.83|2361.33|2373.27|2361.77|2373.54|2362.04|2372.83|2361.33|31
1737219940000|2025-01-18 17:05:40|2373.25|2361.75|2372.21|2360.71|2373.3|2361.8|2370.92|2359.42|33
1737219950000|2025-01-18 17:05:50|2372.24|2360.74|2372.57|2361.07|2372.63|2361.13|2372.21|2360.71|31
1737219960000|2025-01-18 17:06:00|2372.56|2361.06|2377.28|2365.78|2377.28|2365.78|2372.56|2361.06|31
1737219970000|2025-01-18 17:06:10|2377.62|2366.12|2378.68|2367.18|2378.89|2367.39|2377.62|2366.12|34
1737219980000|2025-01-18 17:06:20|2378.52|2367.02|2377.45|2365.95|2378.52|2367.02|2377.06|2365.56|36
1737219990000|2025-01-18 17:06:30|2377.15|2365.65|2375.6|2364.1|2378.35|2366.85|2375.6|2364.1|31
1737220000000|2025-01-18 17:06:40|2375.52|2364.02|2374.63|2363.13|2375.71|2364.21|2374.63|2363.13|35
1737220010000|2025-01-18 17:06:50|2374.53|2363.03|2374.96|2363.46|2374.99|2363.49|2374.25|2362.75|32
1737220020000|2025-01-18 17:07:00|2374.93|2363.43|2373.39|2361.89|2376.21|2364.71|2373.2|2361.7|36
1737220030000|2025-01-18 17:07:10|2373.36|2361.86|2375.22|2363.72|2375.33|2363.83|2373.36|2361.86|32
1737220040000|2025-01-18 17:07:20|2375.2|2363.7|2374.64|2363.14|2375.22|2363.72|2374.2|2362.7|35
1737220050000|2025-01-18 17:07:30|2374.63|2363.13|2374.52|2363.02|2375.09|2363.59|2373.75|2362.25|33
1737220060000|2025-01-18 17:07:40|2374.54|2363.04|2376.07|2364.57|2376.95|2365.45|2374.54|2363.04|27
1737220070000|2025-01-18 17:07:50|2376|2364.5|2374.81|2363.31|2376|2364.5|2374.59|2363.09|35
1737220080000|2025-01-18 17:08:00|2374.9|2363.4|2377.44|2365.94|2377.51|2366.01|2374.73|2363.23|31
1737220090000|2025-01-18 17:08:10|2377.36|2365.86|2374.03|2362.53|2377.39|2365.89|2374.03|2362.53|34
1737220100000|2025-01-18 17:08:20|2373.79|2362.29|2369.54|2358.04|2373.79|2362.29|2369.53|2358.03|37
1737220110000|2025-01-18 17:08:30|2369.46|2357.96|2366.74|2355.24|2370.4|2358.9|2366.72|2355.22|35
1737220120000|2025-01-18 17:08:40|2366.99|2355.49|2365.86|2354.36|2366.99|2355.49|2365.22|2353.72|34
1737220130000|2025-01-18 17:08:50|2365.83|2354.33|2365.84|2354.34|2367.43|2355.93|2365.63|2354.13|33
1737220140000|2025-01-18 17:09:00|2365.91|2354.41|2365.83|2354.33|2366.57|2355.07|2364.43|2352.93|33
1737220150000|2025-01-18 17:09:10|2365.95|2354.45|2361.89|2350.39|2365.95|2354.45|2361.89|2350.39|35
1737220160000|2025-01-18 17:09:20|2361.61|2350.11|2360.97|2349.47|2361.61|2350.11|2360.8|2349.3|34
1737220170000|2025-01-18 17:09:30|2360.98|2349.48|2362.27|2350.77|2362.9|2351.4|2360.64|2349.14|36
1737220180000|2025-01-18 17:09:40|2362.29|2350.79|2360.02|2348.52|2362.58|2351.08|2359.91|2348.41|38
1737220190000|2025-01-18 17:09:50|2359.88|2348.38|2359.8|2348.3|2359.88|2348.38|2358.23|2346.73|34
1737220200000|2025-01-18 17:10:00|2359.85|2348.35|2361.45|2349.95|2361.45|2349.95|2359.32|2347.82|36
1737220210000|2025-01-18 17:10:10|2361.78|2350.28|2364.14|2352.64|2364.14|2352.64|2360.96|2349.46|32
1737220220000|2025-01-18 17:10:20|2364.16|2352.66|2363.62|2352.12|2364.16|2352.66|2361.11|2349.61|37
1737220230000|2025-01-18 17:10:30|2363.7|2352.2|2359.91|2348.41|2365.59|2354.09|2359.91|2348.41|37
1737220240000|2025-01-18 17:10:40|2360.02|2348.52|2361|2349.5|2361.15|2349.65|2360.02|2348.52|38
1737220250000|2025-01-18 17:10:50|2360.91|2349.41|2360.14|2348.64|2361.79|2350.29|2360.14|2348.64|35
1737220260000|2025-01-18 17:11:00|2360.28|2348.78|2362.1|2350.6|2362.16|2350.66|2360.25|2348.75|31
1737220270000|2025-01-18 17:11:10|2362.14|2350.64|2366.23|2354.73|2366.23|2354.73|2362.14|2350.64|37
1737220280000|2025-01-18 17:11:20|2366.2|2354.7|2366.46|2354.96|2367|2355.5|2365.88|2354.38|36
1737220290000|2025-01-18 17:11:30|2366.72|2355.22|2369.02|2357.52|2369.08|2357.58|2366.72|2355.22|32
1737220300000|2025-01-18 17:11:40|2368.89|2357.39|2367.22|2355.72|2368.89|2357.39|2366.99|2355.49|31
1737220310000|2025-01-18 17:11:50|2367.21|2355.71|2369.07|2357.57|2369.07|2357.57|2367.12|2355.62|33
1737220320000|2025-01-18 17:12:00|2369.13|2357.63|2369.21|2357.71|2369.77|2358.27|2368.94|2357.44|36
1737220330000|2025-01-18 17:12:10|2369.19|2357.69|2370.79|2359.29|2370.79|2359.29|2369.19|2357.69|34
1737220340000|2025-01-18 17:12:20|2370.75|2359.25|2371.56|2360.06|2371.56|2360.06|2369.98|2358.48|36
1737220350000|2025-01-18 17:12:30|2371.58|2360.08|2369.07|2357.57|2371.58|2360.08|2368.66|2357.16|36
1737220360000|2025-01-18 17:12:40|2368.98|2357.48|2368.88|2357.38|2369.13|2357.63|2368.35|2356.85|28
1737220370000|2025-01-18 17:12:50|2369.09|2357.59|2369.7|2358.2|2369.94|2358.44|2368.93|2357.43|34
1737220380000|2025-01-18 17:13:00|2369.69|2358.19|2370.11|2358.61|2370.99|2359.49|2369.63|2358.13|38
1737220390000|2025-01-18 17:13:10|2370.1|2358.6|2374.08|2362.58|2374.1|2362.6|2369.96|2358.46|38
1737220400000|2025-01-18 17:13:20|2374.07|2362.57|2373.86|2362.36|2374.8|2363.3|2373.29|2361.79|36
1737220410000|2025-01-18 17:13:30|2373.64|2362.14|2374.2|2362.7|2374.2|2362.7|2372.73|2361.23|32
1737220420000|2025-01-18 17:13:40|2374.16|2362.66|2375.68|2364.18|2375.68|2364.18|2374.16|2362.66|28
1737220430000|2025-01-18 17:13:50|2375.69|2364.19|2374.24|2362.74|2376.14|2364.64|2374.2|2362.7|35
1737220440000|2025-01-18 17:14:00|2374.25|2362.75|2376.78|2365.28|2376.98|2365.48|2373.7|2362.2|35
1737220450000|2025-01-18 17:14:10|2376.88|2365.38|2377.3|2365.8|2377.56|2366.06|2376.75|2365.25|35
1737220460000|2025-01-18 17:14:20|2377.14|2365.64|2376.06|2364.56|2377.14|2365.64|2375.35|2363.85|34
1737220470000|2025-01-18 17:14:30|2376.07|2364.57|2375.95|2364.45|2376.41|2364.91|2375.61|2364.11|29
1737220480000|2025-01-18 17:14:40|2376.03|2364.53|2376.78|2365.28|2376.78|2365.28|2375.62|2364.12|34
1737220490000|2025-01-18 17:14:50|2376.74|2365.24|2376.26|2364.76|2376.88|2365.38|2376.07|2364.57|36
1737220500000|2025-01-18 17:15:00|2376.24|2364.74|2373.87|2362.37|2376.26|2364.76|2371.85|2360.35|40
1737220510000|2025-01-18 17:15:10|2373.83|2362.33|2374.98|2363.48|2375.02|2363.52|2373.15|2361.65|35
1737220520000|2025-01-18 17:15:20|2375|2363.5|2375.67|2364.17|2376.25|2364.75|2375|2363.5|35
1737220530000|2025-01-18 17:15:30|2375.19|2363.69|2375.77|2364.27|2375.82|2364.32|2374.85|2363.35|37
1737220540000|2025-01-18 17:15:40|2376.13|2364.63|2377.22|2365.72|2377.84|2366.34|2376.13|2364.63|37
1737220550000|2025-01-18 17:15:50|2377.24|2365.74|2375.87|2364.37|2377.26|2365.76|2375.63|2364.13|33
1737220560000|2025-01-18 17:16:00|2376.09|2364.59|2371.47|2359.97|2376.99|2365.49|2371.44|2359.94|40
1737220570000|2025-01-18 17:16:10|2371.4|2359.9|2368.99|2357.49|2371.6|2360.1|2368.5|2357|37
1737220580000|2025-01-18 17:16:20|2369.2|2357.7|2369.11|2357.61|2369.77|2358.27|2368.2|2356.7|38
1737220590000|2025-01-18 17:16:30|2369.19|2357.69|2372.14|2360.64|2372.14|2360.64|2369.19|2357.69|36
1737220600000|2025-01-18 17:16:40|2372.11|2360.61|2375.89|2364.39|2375.95|2364.45|2372.11|2360.61|31
1737220610000|2025-01-18 17:16:50|2375.75|2364.25|2376.06|2364.56|2376.37|2364.87|2375.26|2363.76|30
1737220620000|2025-01-18 17:17:00|2375.92|2364.42|2375.88|2364.38|2376.23|2364.73|2374.87|2363.37|39
1737220630000|2025-01-18 17:17:10|2375.9|2364.4|2379.13|2367.63|2379.18|2367.68|2375.9|2364.4|35
1737220640000|2025-01-18 17:17:20|2379.48|2367.98|2381.82|2370.32|2382.03|2370.53|2378.96|2367.46|36
1737220650000|2025-01-18 17:17:30|2381.81|2370.31|2382.38|2370.88|2383.12|2371.62|2381.25|2369.75|35
1737220660000|2025-01-18 17:17:40|2382.39|2370.89|2381.7|2370.2|2382.39|2370.89|2381.33|2369.83|37
1737220670000|2025-01-18 17:17:50|2381.75|2370.25|2382.19|2370.69|2382.19|2370.69|2381.18|2369.68|32
1737220680000|2025-01-18 17:18:00|2382.17|2370.67|2382.08|2370.58|2383.73|2372.23|2380.97|2369.47|35
1737220690000|2025-01-18 17:18:10|2382.06|2370.56|2380.68|2369.18|2382.06|2370.56|2380.68|2369.18|36
1737220700000|2025-01-18 17:18:20|2380.26|2368.76|2376.69|2365.19|2380.26|2368.76|2376.65|2365.15|38
1737220710000|2025-01-18 17:18:30|2376.68|2365.18|2375.97|2364.47|2376.99|2365.49|2375.97|2364.47|30
1737220720000|2025-01-18 17:18:40|2375.94|2364.44|2373.68|2362.18|2375.94|2364.44|2373.54|2362.04|39
1737220730000|2025-01-18 17:18:50|2373.65|2362.15|2374.89|2363.39|2375.51|2364.01|2373.51|2362.01|35
1737220740000|2025-01-18 17:19:00|2374.66|2363.16|2378.63|2367.13|2378.68|2367.18|2374.66|2363.16|35
1737220750000|2025-01-18 17:19:10|2378.74|2367.24|2378.65|2367.15|2378.84|2367.34|2378.36|2366.86|30
1737220760000|2025-01-18 17:19:20|2378.44|2366.94|2378.67|2367.17|2379.3|2367.8|2378.16|2366.66|32
1737220770000|2025-01-18 17:19:30|2378.71|2367.21|2381.87|2370.37|2382.16|2370.66|2378.71|2367.21|36
1737220780000|2025-01-18 17:19:40|2381.84|2370.34|2384.53|2373.03|2384.53|2373.03|2381.59|2370.09|32
1737220790000|2025-01-18 17:19:50|2384.55|2373.05|2384.08|2372.58|2384.55|2373.05|2383.64|2372.14|36
1737220800000|2025-01-18 17:20:00|2384.11|2372.61|2382.64|2371.14|2384.81|2373.31|2382.44|2370.94|36
1737220810000|2025-01-18 17:20:10|2382.57|2371.07|2379.82|2368.32|2382.57|2371.07|2379.8|2368.3|37
1737220820000|2025-01-18 17:20:20|2379.95|2368.45|2377.6|2366.1|2380.16|2368.66|2377.22|2365.72|39
1737220830000|2025-01-18 17:20:30|2377.66|2366.16|2379.42|2367.92|2379.52|2368.02|2377.62|2366.12|38
1737220840000|2025-01-18 17:20:40|2379.37|2367.87|2377.15|2365.65|2379.37|2367.87|2376.82|2365.32|38
1737220850000|2025-01-18 17:20:50|2377.63|2366.13|2374.65|2363.15|2377.63|2366.13|2374.65|2363.15|35
1737220860000|2025-01-18 17:21:00|2374.62|2363.12|2370.75|2359.25|2374.62|2363.12|2370.55|2359.05|39
1737220870000|2025-01-18 17:21:10|2370.59|2359.09|2371.81|2360.31|2372.69|2361.19|2369.83|2358.33|40
1737220880000|2025-01-18 17:21:20|2371.88|2360.38|2373.79|2362.29|2373.79|2362.29|2371.17|2359.67|35
1737220890000|2025-01-18 17:21:30|2373.82|2362.32|2373.89|2362.39|2375.17|2363.67|2373.32|2361.82|36
1737220900000|2025-01-18 17:21:40|2374.27|2362.77|2374.64|2363.14|2375.57|2364.07|2374.21|2362.71|33
1737220910000|2025-01-18 17:21:50|2374.65|2363.15|2376.39|2364.89|2377.43|2365.93|2374.45|2362.95|37
1737220920000|2025-01-18 17:22:00|2376.48|2364.98|2377.61|2366.11|2377.77|2366.27|2376.48|2364.98|33
1737220930000|2025-01-18 17:22:10|2377.81|2366.31|2378.1|2366.6|2378.58|2367.08|2377.16|2365.66|39
1737220940000|2025-01-18 17:22:20|2378.09|2366.59|2376.7|2365.2|2378.58|2367.08|2376.7|2365.2|39
1737220950000|2025-01-18 17:22:30|2376.98|2365.48|2376.88|2365.38|2377.97|2366.47|2376.85|2365.35|35
1737220960000|2025-01-18 17:22:40|2376.86|2365.36|2376.47|2364.97|2377.13|2365.63|2376.17|2364.67|31
1737220970000|2025-01-18 17:22:50|2376.39|2364.89|2375.98|2364.48|2376.86|2365.36|2375.35|2363.85|36
1737220980000|2025-01-18 17:23:00|2375.91|2364.41|2378.18|2366.68|2378.18|2366.68|2375.85|2364.35|36
1737220990000|2025-01-18 17:23:10|2378.17|2366.67|2376.78|2365.28|2378.17|2366.67|2376.65|2365.15|31
1737221000000|2025-01-18 17:23:20|2376.96|2365.46|2377.35|2365.85|2377.9|2366.4|2376.25|2364.75|27
1737221010000|2025-01-18 17:23:30|2377.84|2366.34|2376.07|2364.57|2378.18|2366.68|2375.88|2364.38|29
1737221020000|2025-01-18 17:23:40|2375.91|2364.41|2375.38|2363.88|2376.17|2364.67|2374.98|2363.48|34
1737221030000|2025-01-18 17:23:50|2375.31|2363.81|2375.81|2364.31|2377.12|2365.62|2375.07|2363.57|38
1737221040000|2025-01-18 17:24:00|2375.92|2364.42|2375.34|2363.84|2376.97|2365.47|2375.01|2363.51|39
1737221050000|2025-01-18 17:24:10|2375.13|2363.63|2375.11|2363.61|2375.7|2364.2|2374.02|2362.52|39
1737221060000|2025-01-18 17:24:20|2374.68|2363.18|2372.86|2361.36|2374.99|2363.49|2372.86|2361.36|32
1737221070000|2025-01-18 17:24:30|2372.44|2360.94|2371.72|2360.22|2372.44|2360.94|2371.62|2360.12|26
1737221080000|2025-01-18 17:24:40|2371.7|2360.2|2371.03|2359.53|2371.82|2360.32|2370.1|2358.6|38
1737221090000|2025-01-18 17:24:50|2371.13|2359.63|2371.76|2360.26|2371.98|2360.48|2370.85|2359.35|35
1737221100000|2025-01-18 17:25:00|2371.84|2360.34|2369.95|2358.45|2372.13|2360.63|2368.77|2357.27|39
1737221110000|2025-01-18 17:25:10|2369.96|2358.46|2368.03|2356.53|2369.96|2358.46|2367.92|2356.42|28
1737221120000|2025-01-18 17:25:20|2367.98|2356.48|2366.97|2355.47|2368.03|2356.53|2366.92|2355.42|37
1737221130000|2025-01-18 17:25:30|2367.04|2355.54|2367.67|2356.17|2367.87|2356.37|2366.77|2355.27|38
1737221140000|2025-01-18 17:25:40|2367.66|2356.16|2369.6|2358.1|2369.6|2358.1|2367.66|2356.16|32
1737221150000|2025-01-18 17:25:50|2369.56|2358.06|2370.17|2358.67|2371.5|2360|2369.48|2357.98|37
1737221160000|2025-01-18 17:26:00|2370.08|2358.58|2369.54|2358.04|2371.09|2359.59|2369.22|2357.72|38
1737221170000|2025-01-18 17:26:10|2369.87|2358.37|2371.51|2360.01|2371.64|2360.14|2369.87|2358.37|33
1737221180000|2025-01-18 17:26:20|2371.49|2359.99|2373.43|2361.93|2374.01|2362.51|2371.48|2359.98|34
1737221190000|2025-01-18 17:26:30|2373.45|2361.95|2376.2|2364.7|2376.2|2364.7|2373.45|2361.95|34
1737221200000|2025-01-18 17:26:40|2376.22|2364.72|2376.63|2365.13|2376.9|2365.4|2376.15|2364.65|33
1737221210000|2025-01-18 17:26:50|2377.05|2365.55|2378.82|2367.32|2378.82|2367.32|2377.03|2365.53|29
1737221220000|2025-01-18 17:27:00|2378.94|2367.44|2380.65|2369.15|2380.77|2369.27|2378.06|2366.56|29
1737221230000|2025-01-18 17:27:10|2380.66|2369.16|2382.13|2370.63|2382.78|2371.28|2380.65|2369.15|34
1737221240000|2025-01-18 17:27:20|2382.04|2370.54|2379.75|2368.25|2382.04|2370.54|2376.97|2365.47|39
1737221250000|2025-01-18 17:27:30|2379.91|2368.41|2379.69|2368.19|2380.31|2368.81|2378.07|2366.57|37
1737221260000|2025-01-18 17:27:40|2379.7|2368.2|2379.37|2367.87|2379.79|2368.29|2379.09|2367.59|38
1737221270000|2025-01-18 17:27:50|2379.29|2367.79|2380.2|2368.7|2380.69|2369.19|2379.18|2367.68|36
1737221280000|2025-01-18 17:28:00|2380.19|2368.69|2378.09|2366.59|2380.66|2369.16|2378.03|2366.53|35
1737221290000|2025-01-18 17:28:10|2378.07|2366.57|2376.77|2365.27|2378.07|2366.57|2375.89|2364.39|34
1737221300000|2025-01-18 17:28:20|2376.76|2365.26|2376.27|2364.77|2377.09|2365.59|2376.23|2364.73|33
1737221310000|2025-01-18 17:28:30|2376.28|2364.78|2374.86|2363.36|2376.3|2364.8|2374.79|2363.29|31
1737221320000|2025-01-18 17:28:40|2374.95|2363.45|2374.31|2362.81|2375.82|2364.32|2374.17|2362.67|31
1737221330000|2025-01-18 17:28:50|2374.41|2362.91|2374.98|2363.48|2374.98|2363.48|2374.41|2362.91|31
1737221340000|2025-01-18 17:29:00|2374.97|2363.47|2374.2|2362.7|2375.08|2363.58|2374.13|2362.63|37
1737221350000|2025-01-18 17:29:10|2374.23|2362.73|2375.88|2364.38|2375.88|2364.38|2374.23|2362.73|32
1737221360000|2025-01-18 17:29:20|2375.86|2364.36|2375.84|2364.34|2376.21|2364.71|2375.77|2364.27|22
1737221370000|2025-01-18 17:29:30|2375.87|2364.37|2375.61|2364.11|2375.87|2364.37|2375.28|2363.78|26
1737221380000|2025-01-18 17:29:40|2375.66|2364.16|2375.68|2364.18|2375.8|2364.3|2375.66|2364.16|10
1737221390000|2025-01-18 17:29:50|2376.17|2364.67|2375.86|2364.36|2376.93|2365.43|2375.86|2364.36|28
1737221400000|2025-01-18 17:30:00|2376.18|2364.68|2376.04|2364.54|2376.69|2365.19|2374.73|2363.23|36
1737221410000|2025-01-18 17:30:10|2375.88|2364.38|2373.81|2362.31|2375.88|2364.38|2373.81|2362.31|31
1737221420000|2025-01-18 17:30:20|2373.79|2362.29|2373.47|2361.97|2373.98|2362.48|2373.34|2361.84|37
1737221430000|2025-01-18 17:30:30|2373.44|2361.94|2371.1|2359.6|2373.44|2361.94|2370.78|2359.28|37
1737221440000|2025-01-18 17:30:40|2371.23|2359.73|2374.63|2363.13|2375.64|2364.14|2371.23|2359.73|38
1737221450000|2025-01-18 17:30:50|2374.58|2363.08|2377.64|2366.14|2377.64|2366.14|2374.44|2362.94|34
1737221460000|2025-01-18 17:31:00|2377.55|2366.05|2378.09|2366.59|2380.02|2368.52|2377.55|2366.05|39
1737221470000|2025-01-18 17:31:10|2378.1|2366.6|2379.88|2368.38|2380.68|2369.18|2378.01|2366.51|37
1737221480000|2025-01-18 17:31:20|2379.98|2368.48|2379.97|2368.47|2380.2|2368.7|2379.41|2367.91|35
1737221490000|2025-01-18 17:31:30|2379.76|2368.26|2381.68|2370.18|2382.11|2370.61|2379.76|2368.26|38
1737221500000|2025-01-18 17:31:40|2381.69|2370.19|2379.63|2368.13|2381.87|2370.37|2378.82|2367.32|36
1737221510000|2025-01-18 17:31:50|2379.65|2368.15|2381.1|2369.6|2381.85|2370.35|2379.65|2368.15|37
1737221520000|2025-01-18 17:32:00|2381.13|2369.63|2380.1|2368.6|2381.62|2370.12|2379.7|2368.2|39
1737221530000|2025-01-18 17:32:10|2379.94|2368.44|2380.75|2369.25|2381.24|2369.74|2379.94|2368.44|39
1737221540000|2025-01-18 17:32:20|2380.65|2369.15|2377.95|2366.45|2380.73|2369.23|2375.74|2364.24|38
1737221550000|2025-01-18 17:32:30|2377.77|2366.27|2380.53|2369.03|2380.53|2369.03|2377.77|2366.27|37
1737221560000|2025-01-18 17:32:40|2380.07|2368.57|2379.96|2368.46|2381.18|2369.68|2379.67|2368.17|38
1737221570000|2025-01-18 17:32:50|2380.13|2368.63|2379.02|2367.52|2381.13|2369.63|2378.51|2367.01|34
1737221580000|2025-01-18 17:33:00|2379.01|2367.51|2382.29|2370.79|2382.29|2370.79|2379|2367.5|34
1737221590000|2025-01-18 17:33:10|2382.63|2371.13|2386.04|2374.54|2386.04|2374.54|2382.63|2371.13|37
1737221600000|2025-01-18 17:33:20|2386.07|2374.57|2386.13|2374.63|2386.68|2375.18|2385.19|2373.69|34
1737221610000|2025-01-18 17:33:30|2386.27|2374.77|2386.99|2375.49|2387.04|2375.54|2386.22|2374.72|35
1737221620000|2025-01-18 17:33:40|2387.01|2375.51|2387.18|2375.68|2387.76|2376.26|2387.01|2375.51|33
1737221630000|2025-01-18 17:33:50|2386.76|2375.26|2386.15|2374.65|2387.04|2375.54|2386.06|2374.56|34
1737221640000|2025-01-18 17:34:00|2386.16|2374.66|2385.18|2373.68|2386.29|2374.79|2385.18|2373.68|36
1737221650000|2025-01-18 17:34:10|2385.19|2373.69|2386.8|2375.3|2386.8|2375.3|2384.87|2373.37|37
1737221660000|2025-01-18 17:34:20|2386.77|2375.27|2387.13|2375.63|2388.21|2376.71|2386.77|2375.27|33
1737221670000|2025-01-18 17:34:30|2387.06|2375.56|2384.64|2373.14|2387.06|2375.56|2384.57|2373.07|32
1737221680000|2025-01-18 17:34:40|2384.61|2373.11|2384.13|2372.63|2384.64|2373.14|2383.93|2372.43|28
1737221690000|2025-01-18 17:34:50|2384.85|2373.35|2383.78|2372.28|2384.85|2373.35|2383.11|2371.61|32
1737221700000|2025-01-18 17:35:00|2383.53|2372.03|2381.14|2369.64|2383.53|2372.03|2380.94|2369.44|37
1737221710000|2025-01-18 17:35:10|2381.12|2369.62|2381.16|2369.66|2382.07|2370.57|2381.12|2369.62|35
1737221720000|2025-01-18 17:35:20|2381.25|2369.75|2384.63|2373.13|2384.77|2373.27|2381.21|2369.71|38
1737221730000|2025-01-18 17:35:30|2384.43|2372.93|2385.5|2374|2385.87|2374.37|2383.97|2372.47|36
1737221740000|2025-01-18 17:35:40|2385.48|2373.98|2386.28|2374.78|2386.32|2374.82|2385.48|2373.98|31
1737221750000|2025-01-18 17:35:50|2386.04|2374.54|2386.59|2375.09|2386.98|2375.48|2386.04|2374.54|35
1737221760000|2025-01-18 17:36:00|2386.5|2375|2384.73|2373.23|2386.6|2375.1|2384.73|2373.23|33
1737221770000|2025-01-18 17:36:10|2384.53|2373.03|2385.18|2373.68|2385.99|2374.49|2384.53|2373.03|32
1737221780000|2025-01-18 17:36:20|2385.19|2373.69|2381.2|2369.7|2385.22|2373.72|2381.18|2369.68|33
1737221790000|2025-01-18 17:36:30|2381.22|2369.72|2380.98|2369.48|2381.64|2370.14|2380.56|2369.06|30
1737221800000|2025-01-18 17:36:40|2380.89|2369.39|2381.1|2369.6|2382.77|2371.27|2380.82|2369.32|36
1737221810000|2025-01-18 17:36:50|2381.2|2369.7|2381.27|2369.77|2381.34|2369.84|2379.9|2368.4|36
1737221820000|2025-01-18 17:37:00|2381.08|2369.58|2378.92|2367.42|2381.08|2369.58|2378.76|2367.26|35
1737221830000|2025-01-18 17:37:10|2378.86|2367.36|2379.05|2367.55|2379.23|2367.73|2378.3|2366.8|34
1737221840000|2025-01-18 17:37:20|2379.09|2367.59|2378.8|2367.3|2379.2|2367.7|2378.08|2366.58|31
1737221850000|2025-01-18 17:37:30|2378.81|2367.31|2379.17|2367.67|2379.23|2367.73|2378.71|2367.21|28
1737221860000|2025-01-18 17:37:40|2379.16|2367.66|2380.26|2368.76|2380.7|2369.2|2379.12|2367.62|33
1737221870000|2025-01-18 17:37:50|2380.24|2368.74|2385.28|2373.78|2385.28|2373.78|2380.24|2368.74|35
1737221880000|2025-01-18 17:38:00|2385.43|2373.93|2385.66|2374.16|2386.38|2374.88|2384.21|2372.71|38
1737221890000|2025-01-18 17:38:10|2385.71|2374.21|2382.84|2371.34|2385.71|2374.21|2382.83|2371.33|37
1737221900000|2025-01-18 17:38:20|2383.01|2371.51|2381.28|2369.78|2383.01|2371.51|2381.28|2369.78|31
1737221910000|2025-01-18 17:38:30|2381.27|2369.77|2380.87|2369.37|2381.27|2369.77|2379.93|2368.43|32
1737221920000|2025-01-18 17:38:40|2380.86|2369.36|2379.39|2367.89|2381.27|2369.77|2378.92|2367.42|31
1737221930000|2025-01-18 17:38:50|2379.44|2367.94|2378.43|2366.93|2380.09|2368.59|2378.41|2366.91|31
1737221940000|2025-01-18 17:39:00|2378.38|2366.88|2376.62|2365.12|2378.39|2366.89|2376.62|2365.12|36
1737221950000|2025-01-18 17:39:10|2376.65|2365.15|2378.1|2366.6|2378.21|2366.71|2376.2|2364.7|27
1737221960000|2025-01-18 17:39:20|2378.11|2366.61|2380.95|2369.45|2380.95|2369.45|2378.11|2366.61|35
1737221970000|2025-01-18 17:39:30|2381.07|2369.57|2382.86|2371.36|2382.86|2371.36|2380.71|2369.21|33
1737221980000|2025-01-18 17:39:40|2382.77|2371.27|2384.16|2372.66|2384.29|2372.79|2382.26|2370.76|32
1737221990000|2025-01-18 17:39:50|2384.15|2372.65|2385.88|2374.38|2386.31|2374.81|2382.66|2371.16|35
1737222000000|2025-01-18 17:40:00|2385.9|2374.4|2382.29|2370.79|2386.02|2374.52|2382.21|2370.71|35
1737222010000|2025-01-18 17:40:10|2382.27|2370.77|2380.16|2368.66|2382.27|2370.77|2380.16|2368.66|35
1737222020000|2025-01-18 17:40:20|2380.1|2368.6|2380.05|2368.55|2380.16|2368.66|2379.1|2367.6|32
1737222030000|2025-01-18 17:40:30|2380.04|2368.54|2379.76|2368.26|2380.04|2368.54|2378.75|2367.25|30
1737222040000|2025-01-18 17:40:40|2379.73|2368.23|2378.02|2366.52|2379.74|2368.24|2377.9|2366.4|35
1737222050000|2025-01-18 17:40:50|2378.21|2366.71|2377.74|2366.24|2378.22|2366.72|2377.13|2365.63|34
1737222060000|2025-01-18 17:41:00|2377.73|2366.23|2379.23|2367.73|2379.23|2367.73|2377.19|2365.69|32
1737222070000|2025-01-18 17:41:10|2379.21|2367.71|2378.18|2366.68|2379.81|2368.31|2378.12|2366.62|36
1737222080000|2025-01-18 17:41:20|2378.21|2366.71|2377.7|2366.2|2378.21|2366.71|2376.35|2364.85|29
1737222090000|2025-01-18 17:41:30|2377.62|2366.12|2380.04|2368.54|2380.12|2368.62|2376.86|2365.36|28
1737222100000|2025-01-18 17:41:40|2379.98|2368.48|2380.08|2368.58|2380.14|2368.64|2379.67|2368.17|24
1737222110000|2025-01-18 17:41:50|2380.06|2368.56|2381.94|2370.44|2381.95|2370.45|2380.06|2368.56|29
1737222120000|2025-01-18 17:42:00|2382|2370.5|2381.2|2369.7|2382|2370.5|2381.14|2369.64|35
1737222130000|2025-01-18 17:42:10|2381.19|2369.69|2379.73|2368.23|2381.72|2370.22|2379.69|2368.19|34
1737222140000|2025-01-18 17:42:20|2379.7|2368.2|2377.75|2366.25|2379.7|2368.2|2377.64|2366.14|34
1737222150000|2025-01-18 17:42:30|2377.59|2366.09|2377.71|2366.21|2378.08|2366.58|2376.85|2365.35|37
1737222160000|2025-01-18 17:42:40|2377.51|2366.01|2375.67|2364.17|2377.51|2366.01|2374.7|2363.2|38
1737222170000|2025-01-18 17:42:50|2375.66|2364.16|2376.19|2364.69|2376.23|2364.73|2375.51|2364.01|35
1737222180000|2025-01-18 17:43:00|2376.21|2364.71|2378.09|2366.59|2378.09|2366.59|2375.37|2363.87|35
1737222190000|2025-01-18 17:43:10|2378.18|2366.68|2370.94|2359.44|2378.18|2366.68|2370.94|2359.44|39
1737222200000|2025-01-18 17:43:20|2370.89|2359.39|2371.83|2360.33|2371.9|2360.4|2369.52|2358.02|37
1737222210000|2025-01-18 17:43:30|2372.09|2360.59|2372.82|2361.32|2373.06|2361.56|2371.9|2360.4|37
1737222220000|2025-01-18 17:43:40|2373.02|2361.52|2375.08|2363.58|2375.08|2363.58|2372.92|2361.42|36
1737222230000|2025-01-18 17:43:50|2375.27|2363.77|2374.61|2363.11|2375.28|2363.78|2374.09|2362.59|32
1737222240000|2025-01-18 17:44:00|2374.6|2363.1|2370.72|2359.22|2374.85|2363.35|2370.72|2359.22|37
1737222250000|2025-01-18 17:44:10|2370.66|2359.16|2370.17|2358.67|2371.18|2359.68|2370.17|2358.67|30
1737222260000|2025-01-18 17:44:20|2370.18|2358.68|2370.63|2359.13|2371.14|2359.64|2370.18|2358.68|32
1737222270000|2025-01-18 17:44:30|2370.64|2359.14|2372.67|2361.17|2372.72|2361.22|2370.64|2359.14|31
1737222280000|2025-01-18 17:44:40|2372.52|2361.02|2372.06|2360.56|2373.6|2362.1|2372.06|2360.56|35
1737222290000|2025-01-18 17:44:50|2372.18|2360.68|2372.95|2361.45|2372.95|2361.45|2371.39|2359.89|34
1737222300000|2025-01-18 17:45:00|2373.02|2361.52|2374.75|2363.25|2375.01|2363.51|2373.02|2361.52|34
1737222310000|2025-01-18 17:45:10|2374.76|2363.26|2376.95|2365.45|2377.1|2365.6|2374.73|2363.23|36
1737222320000|2025-01-18 17:45:20|2376.92|2365.42|2375.93|2364.43|2377.01|2365.51|2375.93|2364.43|34
1737222330000|2025-01-18 17:45:30|2376.02|2364.52|2377.99|2366.49|2378.05|2366.55|2376.02|2364.52|33
1737222340000|2025-01-18 17:45:40|2377.39|2365.89|2375.29|2363.79|2377.39|2365.89|2375.13|2363.63|37
1737222350000|2025-01-18 17:45:50|2375.43|2363.93|2374.59|2363.09|2375.47|2363.97|2373.17|2361.67|36
1737222360000|2025-01-18 17:46:00|2374.96|2363.46|2374.48|2362.98|2375.09|2363.59|2373.77|2362.27|37
1737222370000|2025-01-18 17:46:10|2374.4|2362.9|2374.02|2362.52|2374.63|2363.13|2373.62|2362.12|37
1737222380000|2025-01-18 17:46:20|2374.04|2362.54|2374.21|2362.71|2374.86|2363.36|2372.88|2361.38|36
1737222390000|2025-01-18 17:46:30|2374.3|2362.8|2373.55|2362.05|2374.66|2363.16|2373.55|2362.05|35
1737222400000|2025-01-18 17:46:40|2373.32|2361.82|2376.95|2365.45|2377.01|2365.51|2373.09|2361.59|35
1737222410000|2025-01-18 17:46:50|2376.97|2365.47|2377.35|2365.85|2377.9|2366.4|2376.63|2365.13|32
1737222420000|2025-01-18 17:47:00|2377.27|2365.77|2381.06|2369.56|2381.6|2370.1|2377.24|2365.74|37
1737222430000|2025-01-18 17:47:10|2380.96|2369.46|2382.05|2370.55|2382.05|2370.55|2380.88|2369.38|35
1737222440000|2025-01-18 17:47:20|2382.07|2370.57|2382.05|2370.55|2382.07|2370.57|2380.09|2368.59|35
1737222450000|2025-01-18 17:47:30|2382.01|2370.51|2380.88|2369.38|2382.02|2370.52|2380.18|2368.68|37
1737222460000|2025-01-18 17:47:40|2381.07|2369.57|2383.88|2372.38|2383.88|2372.38|2380.95|2369.45|37
1737222470000|2025-01-18 17:47:50|2384.28|2372.78|2384.35|2372.85|2386.04|2374.54|2384.28|2372.78|36
1737222480000|2025-01-18 17:48:00|2384.36|2372.86|2382.9|2371.4|2385.98|2374.48|2382.8|2371.3|40
1737222490000|2025-01-18 17:48:10|2382.88|2371.38|2382.64|2371.14|2383.61|2372.11|2382.64|2371.14|35
1737222500000|2025-01-18 17:48:20|2382.39|2370.89|2382.82|2371.32|2382.97|2371.47|2381.96|2370.46|35
1737222510000|2025-01-18 17:48:30|2382.79|2371.29|2384.08|2372.58|2384.3|2372.8|2382.79|2371.29|35
1737222520000|2025-01-18 17:48:40|2383.92|2372.42|2383.24|2371.74|2384.05|2372.55|2382.02|2370.52|38
1737222530000|2025-01-18 17:48:50|2383.22|2371.72|2385.12|2373.62|2385.12|2373.62|2383.21|2371.71|34
1737222540000|2025-01-18 17:49:00|2385.13|2373.63|2386.17|2374.67|2386.44|2374.94|2385.11|2373.61|35
1737222550000|2025-01-18 17:49:10|2386.15|2374.65|2387.31|2375.81|2387.31|2375.81|2385.83|2374.33|32
1737222560000|2025-01-18 17:49:20|2387.71|2376.21|2385.93|2374.43|2387.83|2376.33|2384.94|2373.44|36
1737222570000|2025-01-18 17:49:30|2385.98|2374.48|2387.19|2375.69|2387.66|2376.16|2385.51|2374.01|36
1737222580000|2025-01-18 17:49:40|2387.09|2375.59|2386.5|2375|2387.66|2376.16|2386.42|2374.92|31
1737222590000|2025-01-18 17:49:50|2386.48|2374.98|2383.73|2372.23|2386.69|2375.19|2383.61|2372.11|39
1737222600000|2025-01-18 17:50:00|2383.83|2372.33|2381.65|2370.15|2384.04|2372.54|2381.65|2370.15|35
1737222610000|2025-01-18 17:50:10|2381.21|2369.71|2381.49|2369.99|2381.8|2370.3|2381.18|2369.68|37
1737222620000|2025-01-18 17:50:20|2381.3|2369.8|2383.92|2372.42|2383.93|2372.43|2380.97|2369.47|26
1737222630000|2025-01-18 17:50:30|2383.98|2372.48|2382.32|2370.82|2383.98|2372.48|2382.15|2370.65|33
1737222640000|2025-01-18 17:50:40|2382.2|2370.7|2381.49|2369.99|2382.67|2371.17|2381.49|2369.99|32
1737222650000|2025-01-18 17:50:50|2381.47|2369.97|2380.99|2369.49|2382.01|2370.51|2380.99|2369.49|30
1737222660000|2025-01-18 17:51:00|2380.7|2369.2|2383.5|2372|2383.67|2372.17|2380.7|2369.2|32
1737222670000|2025-01-18 17:51:10|2383.44|2371.94|2384.04|2372.54|2384.62|2373.12|2383.44|2371.94|38
1737222680000|2025-01-18 17:51:20|2383.98|2372.48|2383.32|2371.82|2384.07|2372.57|2382.71|2371.21|36
1737222690000|2025-01-18 17:51:30|2383.25|2371.75|2382.98|2371.48|2384.46|2372.96|2382.98|2371.48|39
1737222700000|2025-01-18 17:51:40|2382.19|2370.69|2378.12|2366.62|2382.2|2370.7|2378.12|2366.62|40
1737222710000|2025-01-18 17:51:50|2378.05|2366.55|2378.32|2366.82|2378.78|2367.28|2378.05|2366.55|31
1737222720000|2025-01-18 17:52:00|2378.87|2367.37|2380.78|2369.28|2380.86|2369.36|2378.52|2367.02|37
1737222730000|2025-01-18 17:52:10|2380.89|2369.39|2380.29|2368.79|2380.89|2369.39|2378.9|2367.4|38
1737222740000|2025-01-18 17:52:20|2380.6|2369.1|2378.57|2367.07|2380.6|2369.1|2378.57|2367.07|33
1737222750000|2025-01-18 17:52:30|2378.53|2367.03|2377.77|2366.27|2378.61|2367.11|2376.74|2365.24|33
1737222760000|2025-01-18 17:52:40|2377.8|2366.3|2379.24|2367.74|2379.24|2367.74|2377.79|2366.29|32
1737222770000|2025-01-18 17:52:50|2379.53|2368.03|2378.02|2366.52|2379.58|2368.08|2377.81|2366.31|30
1737222780000|2025-01-18 17:53:00|2378.1|2366.6|2376.77|2365.27|2378.12|2366.62|2376.11|2364.61|36
1737222790000|2025-01-18 17:53:10|2376.52|2365.02|2376.13|2364.63|2377.1|2365.6|2376.13|2364.63|35
1737222800000|2025-01-18 17:53:20|2375.84|2364.34|2375.93|2364.43|2376.79|2365.29|2375.18|2363.68|37
1737222810000|2025-01-18 17:53:30|2376|2364.5|2375.32|2363.82|2376.2|2364.7|2375.27|2363.77|26
1737222820000|2025-01-18 17:53:40|2375.22|2363.72|2375.21|2363.71|2375.25|2363.75|2374.89|2363.39|25
1737222830000|2025-01-18 17:53:50|2375.4|2363.9|2376.05|2364.55|2376.05|2364.55|2375.4|2363.9|30
1737222840000|2025-01-18 17:54:00|2375.99|2364.49|2376.36|2364.86|2377.12|2365.62|2375.79|2364.29|34
1737222850000|2025-01-18 17:54:10|2376.68|2365.18|2376.32|2364.82|2376.75|2365.25|2375.74|2364.24|28
1737222860000|2025-01-18 17:54:20|2376.39|2364.89|2376.29|2364.79|2377.04|2365.54|2376.25|2364.75|28
1737222870000|2025-01-18 17:54:30|2376.1|2364.6|2374.19|2362.69|2376.1|2364.6|2374.06|2362.56|26
1737222880000|2025-01-18 17:54:40|2374.15|2362.65|2374.37|2362.87|2374.58|2363.08|2374.15|2362.65|25
1737222890000|2025-01-18 17:54:50|2374.39|2362.89|2374.89|2363.39|2375.24|2363.74|2374.39|2362.89|28
1737222900000|2025-01-18 17:55:00|2374.75|2363.25|2375.98|2364.48|2375.98|2364.48|2374.57|2363.07|33
1737222910000|2025-01-18 17:55:10|2375.97|2364.47|2375.17|2363.67|2376.06|2364.56|2375|2363.5|24
1737222920000|2025-01-18 17:55:20|2375.2|2363.7|2377.33|2365.83|2377.33|2365.83|2375.2|2363.7|23
1737222930000|2025-01-18 17:55:30|2377.38|2365.88|2380.54|2369.04|2380.54|2369.04|2377.38|2365.88|34
1737222940000|2025-01-18 17:55:40|2380.49|2368.99|2379.57|2368.07|2380.57|2369.07|2379.5|2368|29
1737222950000|2025-01-18 17:55:50|2379.6|2368.1|2379.57|2368.07|2380.61|2369.11|2379.57|2368.07|29
1737222960000|2025-01-18 17:56:00|2379.18|2367.68|2379.32|2367.82|2379.72|2368.22|2378.57|2367.07|35
1737222970000|2025-01-18 17:56:10|2379.3|2367.8|2379.75|2368.25|2380.69|2369.19|2379.3|2367.8|37
1737222980000|2025-01-18 17:56:20|2379.82|2368.32|2378.97|2367.47|2379.87|2368.37|2378.57|2367.07|35
1737222990000|2025-01-18 17:56:30|2378.98|2367.48|2378.38|2366.88|2378.98|2367.48|2377.43|2365.93|34
1737223000000|2025-01-18 17:56:40|2378.78|2367.28|2380.58|2369.08|2380.8|2369.3|2378.43|2366.93|32
1737223010000|2025-01-18 17:56:50|2380.63|2369.13|2379.3|2367.8|2380.63|2369.13|2379.27|2367.77|34
1737223020000|2025-01-18 17:57:00|2379.29|2367.79|2374.41|2362.91|2379.49|2367.99|2374.37|2362.87|34
1737223030000|2025-01-18 17:57:10|2374.39|2362.89|2374.7|2363.2|2376.02|2364.52|2374.39|2362.89|31
1737223040000|2025-01-18 17:57:20|2374.61|2363.11|2374.83|2363.33|2374.83|2363.33|2373.84|2362.34|29
1737223050000|2025-01-18 17:57:30|2374.82|2363.32|2374.75|2363.25|2374.84|2363.34|2374.69|2363.19|13
1737223060000|2025-01-18 17:57:40|2374.72|2363.22|2373.76|2362.26|2374.75|2363.25|2373.32|2361.82|24
1737223070000|2025-01-18 17:57:50|2373.79|2362.29|2374.68|2363.18|2374.68|2363.18|2373.66|2362.16|24
1737223080000|2025-01-18 17:58:00|2374.63|2363.13|2372.66|2361.16|2374.67|2363.17|2372.58|2361.08|33
1737223090000|2025-01-18 17:58:10|2372.63|2361.13|2372.72|2361.22|2372.85|2361.35|2372.54|2361.04|33
1737223100000|2025-01-18 17:58:20|2372.74|2361.24|2372.52|2361.02|2372.93|2361.43|2372.52|2361.02|28
1737223110000|2025-01-18 17:58:30|2372.39|2360.89|2366.6|2355.1|2372.39|2360.89|2366.51|2355.01|38
1737223120000|2025-01-18 17:58:40|2366.64|2355.14|2367.54|2356.04|2368.12|2356.62|2366.35|2354.85|38
1737223130000|2025-01-18 17:58:50|2367.49|2355.99|2367.04|2355.54|2367.61|2356.11|2366.7|2355.2|31
1737223140000|2025-01-18 17:59:00|2367|2355.5|2367.09|2355.59|2367.21|2355.71|2366.62|2355.12|38
1737223150000|2025-01-18 17:59:10|2367.06|2355.56|2366.91|2355.41|2367.18|2355.68|2366.38|2354.88|37
1737223160000|2025-01-18 17:59:20|2366.88|2355.38|2366.84|2355.34|2366.89|2355.39|2366.37|2354.87|30
1737223170000|2025-01-18 17:59:30|2367.01|2355.51|2366.58|2355.08|2367.21|2355.71|2366.46|2354.96|35
1737223180000|2025-01-18 17:59:40|2366.57|2355.07|2366.8|2355.3|2366.94|2355.44|2365.88|2354.38|27
1737223190000|2025-01-18 17:59:50|2366.87|2355.37|2363.67|2352.17|2366.89|2355.39|2363.67|2352.17|36
1737223200000|2025-01-18 18:00:00|2363.83|2352.33|2365.17|2353.67|2365.17|2353.67|2363.49|2351.99|37
1737223210000|2025-01-18 18:00:10|2365.16|2353.66|2366.09|2354.59|2366.16|2354.66|2365.16|2353.66|33
1737223220000|2025-01-18 18:00:20|2366.04|2354.54|2365.56|2354.06|2366.04|2354.54|2364.26|2352.76|36
1737223230000|2025-01-18 18:00:30|2365.71|2354.21|2367.09|2355.59|2367.85|2356.35|2365.71|2354.21|35
1737223240000|2025-01-18 18:00:40|2367.14|2355.64|2368.97|2357.47|2368.99|2357.49|2367.14|2355.64|38
1737223250000|2025-01-18 18:00:50|2368.96|2357.46|2368.75|2357.25|2369.73|2358.23|2368.75|2357.25|36
1737223260000|2025-01-18 18:01:00|2368.76|2357.26|2367.68|2356.18|2368.9|2357.4|2367.2|2355.7|36
1737223270000|2025-01-18 18:01:10|2368.13|2356.63|2368.76|2357.26|2369.26|2357.76|2368.13|2356.63|37
1737223280000|2025-01-18 18:01:20|2368.98|2357.48|2369.03|2357.53|2369.34|2357.84|2368.64|2357.14|32
1737223290000|2025-01-18 18:01:30|2369|2357.5|2370.83|2359.33|2370.83|2359.33|2368.32|2356.82|38
1737223300000|2025-01-18 18:01:40|2370.71|2359.21|2372.76|2361.26|2372.76|2361.26|2370.71|2359.21|28
1737223310000|2025-01-18 18:01:50|2372.79|2361.29|2371.75|2360.25|2373.02|2361.52|2371.37|2359.87|32
1737223320000|2025-01-18 18:02:00|2371.6|2360.1|2373.61|2362.11|2373.67|2362.17|2371.4|2359.9|40
1737223330000|2025-01-18 18:02:10|2373.42|2361.92|2374.65|2363.15|2374.98|2363.48|2372.99|2361.49|37
1737223340000|2025-01-18 18:02:20|2374.62|2363.12|2372.4|2360.9|2374.73|2363.23|2372.38|2360.88|33
1737223350000|2025-01-18 18:02:30|2372.42|2360.92|2372.37|2360.87|2373.16|2361.66|2372.01|2360.51|38
1737223360000|2025-01-18 18:02:40|2372.4|2360.9|2376.51|2365.01|2376.51|2365.01|2372.4|2360.9|37
1737223370000|2025-01-18 18:02:50|2376.53|2365.03|2374.21|2362.71|2376.6|2365.1|2374.14|2362.64|30
1737223380000|2025-01-18 18:03:00|2374.41|2362.91|2375.7|2364.2|2375.79|2364.29|2374.3|2362.8|36
1737223390000|2025-01-18 18:03:10|2375.98|2364.48|2375.54|2364.04|2376.14|2364.64|2375.54|2364.04|34
1737223400000|2025-01-18 18:03:20|2375.16|2363.66|2377.21|2365.71|2377.37|2365.87|2375.16|2363.66|22
1737223410000|2025-01-18 18:03:30|2377.25|2365.75|2376.23|2364.73|2377.65|2366.15|2376.19|2364.69|28
1737223420000|2025-01-18 18:03:40|2376.3|2364.8|2375.21|2363.71|2376.31|2364.81|2374.91|2363.41|30
1737223430000|2025-01-18 18:03:50|2375.19|2363.69|2375.2|2363.7|2375.21|2363.71|2373.89|2362.39|33
1737223440000|2025-01-18 18:04:00|2375.34|2363.84|2375.75|2364.25|2375.94|2364.44|2375.3|2363.8|33
1737223450000|2025-01-18 18:04:10|2375.95|2364.45|2377.14|2365.64|2377.14|2365.64|2375.71|2364.21|32
1737223460000|2025-01-18 18:04:20|2377.24|2365.74|2377.28|2365.78|2378.15|2366.65|2377.06|2365.56|35
1737223470000|2025-01-18 18:04:30|2377.29|2365.79|2376.12|2364.62|2377.78|2366.28|2376.03|2364.53|34
1737223480000|2025-01-18 18:04:40|2376.21|2364.71|2377.21|2365.71|2377.52|2366.02|2376.11|2364.61|33
1737223490000|2025-01-18 18:04:50|2377.18|2365.68|2377.67|2366.17|2378.02|2366.52|2377.18|2365.68|31
1737223500000|2025-01-18 18:05:00|2377.59|2366.09|2379.13|2367.63|2379.14|2367.64|2377.43|2365.93|33
1737223510000|2025-01-18 18:05:10|2379.21|2367.71|2378.23|2366.73|2379.94|2368.44|2378.23|2366.73|34
1737223520000|2025-01-18 18:05:20|2378.56|2367.06|2378.57|2367.07|2378.9|2367.4|2378.1|2366.6|33
1737223530000|2025-01-18 18:05:30|2378.56|2367.06|2379.68|2368.18|2379.68|2368.18|2378.19|2366.69|36
1737223540000|2025-01-18 18:05:40|2379.84|2368.34|2378.63|2367.13|2380.53|2369.03|2378.42|2366.92|38
1737223550000|2025-01-18 18:05:50|2378.6|2367.1|2378.16|2366.66|2378.64|2367.14|2377.91|2366.41|25
1737223560000|2025-01-18 18:06:00|2378.12|2366.62|2379.1|2367.6|2379.7|2368.2|2378.12|2366.62|37
1737223570000|2025-01-18 18:06:10|2379.12|2367.62|2373.84|2362.34|2379.5|2368|2372.57|2361.07|40
1737223580000|2025-01-18 18:06:20|2373.74|2362.24|2372.64|2361.14|2373.74|2362.24|2372.47|2360.97|30
1737223590000|2025-01-18 18:06:30|2372.72|2361.22|2371.86|2360.36|2372.72|2361.22|2371.21|2359.71|34
1737223600000|2025-01-18 18:06:40|2371.64|2360.14|2370.2|2358.7|2371.64|2360.14|2370.01|2358.51|32
1737223610000|2025-01-18 18:06:50|2370.24|2358.74|2372.13|2360.63|2372.69|2361.19|2370.24|2358.74|36
1737223620000|2025-01-18 18:07:00|2372.16|2360.66|2372.9|2361.4|2372.99|2361.49|2371.53|2360.03|37
1737223630000|2025-01-18 18:07:10|2372.84|2361.34|2372.07|2360.57|2372.84|2361.34|2371.68|2360.18|35
1737223640000|2025-01-18 18:07:20|2372.25|2360.75|2370.82|2359.32|2372.87|2361.37|2370.82|2359.32|30
1737223650000|2025-01-18 18:07:30|2370.8|2359.3|2371.72|2360.22|2371.72|2360.22|2370.39|2358.89|33
1737223660000|2025-01-18 18:07:40|2371.75|2360.25|2368.33|2356.83|2371.79|2360.29|2368.07|2356.57|34
1737223670000|2025-01-18 18:07:50|2368.32|2356.82|2369.61|2358.11|2369.61|2358.11|2368.08|2356.58|26
1737223680000|2025-01-18 18:08:00|2369.57|2358.07|2370.14|2358.64|2370.87|2359.37|2369.57|2358.07|36
1737223690000|2025-01-18 18:08:10|2370.16|2358.66|2368.25|2356.75|2370.17|2358.67|2368.22|2356.72|35
1737223700000|2025-01-18 18:08:20|2368.24|2356.74|2365.84|2354.34|2368.24|2356.74|2365.84|2354.34|29
1737223710000|2025-01-18 18:08:30|2365.94|2354.44|2365.98|2354.48|2366.02|2354.52|2365.07|2353.57|27
1737223720000|2025-01-18 18:08:40|2366.03|2354.53|2366.7|2355.2|2366.81|2355.31|2366.03|2354.53|31
1737223730000|2025-01-18 18:08:50|2366.67|2355.17|2365.71|2354.21|2366.74|2355.24|2365.71|2354.21|28
1737223740000|2025-01-18 18:09:00|2365.47|2353.97|2365.58|2354.08|2365.69|2354.19|2364.92|2353.42|32
1737223750000|2025-01-18 18:09:10|2365.64|2354.14|2362.15|2350.65|2365.64|2354.14|2362.15|2350.65|39
1737223760000|2025-01-18 18:09:20|2361.86|2350.36|2358.91|2347.41|2361.86|2350.36|2358.91|2347.41|37
1737223770000|2025-01-18 18:09:30|2358.92|2347.42|2359.46|2347.96|2361.09|2349.59|2358.92|2347.42|34
1737223780000|2025-01-18 18:09:40|2359.52|2348.02|2362.35|2350.85|2362.54|2351.04|2359.52|2348.02|38
1737223790000|2025-01-18 18:09:50|2362.42|2350.92|2364.55|2353.05|2364.55|2353.05|2362.06|2350.56|34
1737223800000|2025-01-18 18:10:00|2364.48|2352.98|2364.19|2352.69|2365.2|2353.7|2364.15|2352.65|35
1737223810000|2025-01-18 18:10:10|2364.24|2352.74|2367.69|2356.19|2367.69|2356.19|2364.07|2352.57|34
1737223820000|2025-01-18 18:10:20|2367.46|2355.96|2364.88|2353.38|2367.52|2356.02|2364.22|2352.72|38
1737223830000|2025-01-18 18:10:30|2364.9|2353.4|2361.94|2350.44|2364.9|2353.4|2361.15|2349.65|39
1737223840000|2025-01-18 18:10:40|2362.1|2350.6|2361.97|2350.47|2362.55|2351.05|2361.37|2349.87|34
1737223850000|2025-01-18 18:10:50|2361.92|2350.42|2361.42|2349.92|2362.13|2350.63|2361.37|2349.87|31
1737223860000|2025-01-18 18:11:00|2361.51|2350.01|2359.73|2348.23|2361.56|2350.06|2359.66|2348.16|34
1737223870000|2025-01-18 18:11:10|2359.84|2348.34|2360.13|2348.63|2360.95|2349.45|2359.84|2348.34|28
1737223880000|2025-01-18 18:11:20|2360.17|2348.67|2361.16|2349.66|2362.06|2350.56|2360.17|2348.67|32
1737223890000|2025-01-18 18:11:30|2361.15|2349.65|2361|2349.5|2361.16|2349.66|2360.9|2349.4|26
1737223900000|2025-01-18 18:11:40|2361.07|2349.57|2361.17|2349.67|2361.17|2349.67|2360.36|2348.86|33
1737223910000|2025-01-18 18:11:50|2361.09|2349.59|2363.98|2352.48|2364.03|2352.53|2361.09|2349.59|32
1737223920000|2025-01-18 18:12:00|2364.05|2352.55|2362.97|2351.47|2364.16|2352.66|2362.94|2351.44|35
1737223930000|2025-01-18 18:12:10|2362.94|2351.44|2359.21|2347.71|2362.94|2351.44|2359.15|2347.65|32
1737223940000|2025-01-18 18:12:20|2359.23|2347.73|2360.17|2348.67|2360.2|2348.7|2359.23|2347.73|26
1737223950000|2025-01-18 18:12:30|2360.18|2348.68|2360.73|2349.23|2361.08|2349.58|2360.15|2348.65|29
1737223960000|2025-01-18 18:12:40|2360.72|2349.22|2360.33|2348.83|2360.9|2349.4|2360.29|2348.79|18
1737223970000|2025-01-18 18:12:50|2360.31|2348.81|2359.75|2348.25|2360.39|2348.89|2359.32|2347.82|29
1737223980000|2025-01-18 18:13:00|2359.86|2348.36|2363.14|2351.64|2363.14|2351.64|2359.63|2348.13|33
1737223990000|2025-01-18 18:13:10|2363.12|2351.62|2363.32|2351.82|2363.32|2351.82|2363.03|2351.53|30
1737224000000|2025-01-18 18:13:20|2363.69|2352.19|2363.55|2352.05|2364.02|2352.52|2363.23|2351.73|30
1737224010000|2025-01-18 18:13:30|2363.63|2352.13|2363.56|2352.06|2363.69|2352.19|2363.19|2351.69|28
1737224020000|2025-01-18 18:13:40|2363.6|2352.1|2365.74|2354.24|2365.87|2354.37|2363.6|2352.1|30
1737224030000|2025-01-18 18:13:50|2365.71|2354.21|2367.16|2355.66|2367.82|2356.32|2365.71|2354.21|31
1737224040000|2025-01-18 18:14:00|2367.13|2355.63|2368.8|2357.3|2368.8|2357.3|2366.21|2354.71|32
1737224050000|2025-01-18 18:14:10|2368.84|2357.34|2367.81|2356.31|2368.84|2357.34|2367.68|2356.18|30
1737224060000|2025-01-18 18:14:20|2367.54|2356.04|2366.9|2355.4|2367.58|2356.08|2366.74|2355.24|30
1737224070000|2025-01-18 18:14:30|2366.8|2355.3|2368.71|2357.21|2368.89|2357.39|2366.65|2355.15|30
1737224080000|2025-01-18 18:14:40|2368.8|2357.3|2370.05|2358.55|2370.05|2358.55|2368.74|2357.24|33
1737224090000|2025-01-18 18:14:50|2370.01|2358.51|2370.17|2358.67|2370.57|2359.07|2369.88|2358.38|28
1737224100000|2025-01-18 18:15:00|2370.21|2358.71|2370.66|2359.16|2370.66|2359.16|2369.42|2357.92|32
1737224110000|2025-01-18 18:15:10|2370.69|2359.19|2369.68|2358.18|2370.89|2359.39|2369.07|2357.57|30
1737224120000|2025-01-18 18:15:20|2369.19|2357.69|2369.62|2358.12|2370.74|2359.24|2369.02|2357.52|32
1737224130000|2025-01-18 18:15:30|2369.74|2358.24|2370.99|2359.49|2371.07|2359.57|2369.49|2357.99|35
1737224140000|2025-01-18 18:15:40|2371.07|2359.57|2371.45|2359.95|2372.44|2360.94|2371.07|2359.57|32
1737224150000|2025-01-18 18:15:50|2371.64|2360.14|2369.56|2358.06|2371.64|2360.14|2369.56|2358.06|32
1737224160000|2025-01-18 18:16:00|2369.63|2358.13|2369.52|2358.02|2370.07|2358.57|2369.47|2357.97|35
1737224170000|2025-01-18 18:16:10|2369.23|2357.73|2367.51|2356.01|2369.29|2357.79|2367.48|2355.98|33
1737224180000|2025-01-18 18:16:20|2367.6|2356.1|2367.07|2355.57|2367.64|2356.14|2367.07|2355.57|30
1737224190000|2025-01-18 18:16:30|2367.04|2355.54|2367.1|2355.6|2367.1|2355.6|2366.04|2354.54|31
1737224200000|2025-01-18 18:16:40|2367.11|2355.61|2367.02|2355.52|2367.75|2356.25|2366.88|2355.38|33
1737224210000|2025-01-18 18:16:50|2367.11|2355.61|2365.83|2354.33|2367.11|2355.61|2365.63|2354.13|35
1737224220000|2025-01-18 18:17:00|2365.7|2354.2|2362.74|2351.24|2366.3|2354.8|2362.74|2351.24|38
1737224230000|2025-01-18 18:17:10|2362.59|2351.09|2362.71|2351.21|2362.86|2351.36|2362.19|2350.69|32
1737224240000|2025-01-18 18:17:20|2362.77|2351.27|2362.5|2351|2363.66|2352.16|2362.44|2350.94|32
1737224250000|2025-01-18 18:17:30|2362.46|2350.96|2359.75|2348.25|2362.46|2350.96|2359.62|2348.12|34
1737224260000|2025-01-18 18:17:40|2359.79|2348.29|2358.45|2346.95|2360.91|2349.41|2358.45|2346.95|36
1737224270000|2025-01-18 18:17:50|2358.49|2346.99|2358.65|2347.15|2358.85|2347.35|2358.27|2346.77|27
1737224280000|2025-01-18 18:18:00|2358.61|2347.11|2360.93|2349.43|2361.05|2349.55|2358.61|2347.11|33
1737224290000|2025-01-18 18:18:10|2360.8|2349.3|2358.73|2347.23|2360.8|2349.3|2358.01|2346.51|35
1737224300000|2025-01-18 18:18:20|2358.76|2347.26|2358.1|2346.6|2358.85|2347.35|2357.91|2346.41|35
1737224310000|2025-01-18 18:18:30|2358.08|2346.58|2357.3|2345.8|2358.08|2346.58|2357.29|2345.79|26
1737224320000|2025-01-18 18:18:40|2357.21|2345.71|2357.23|2345.73|2357.29|2345.79|2357.06|2345.56|31
1737224330000|2025-01-18 18:18:50|2357.21|2345.71|2351.82|2340.32|2357.33|2345.83|2351.82|2340.32|33
1737224340000|2025-01-18 18:19:00|2352.02|2340.52|2350.13|2338.63|2352.09|2340.59|2350.13|2338.63|40
1737224350000|2025-01-18 18:19:10|2350.05|2338.55|2353.03|2341.53|2353.38|2341.88|2350.05|2338.55|36
1737224360000|2025-01-18 18:19:20|2353.02|2341.52|2350.08|2338.58|2353.02|2341.52|2350.08|2338.58|36
1737224370000|2025-01-18 18:19:30|2347.8|2336.3|2345.74|2334.24|2347.8|2336.3|2345.22|2333.72|32
1737224380000|2025-01-18 18:19:40|2345.85|2334.35|2345.53|2334.03|2345.95|2334.45|2344.78|2333.28|31
1737224390000|2025-01-18 18:19:50|2345.6|2334.1|2345.14|2333.64|2346.26|2334.76|2345.02|2333.52|29
1737224400000|2025-01-18 18:20:00|2345.12|2333.62|2345.12|2333.62|2345.14|2333.64|2344.28|2332.78|32
1737224410000|2025-01-18 18:20:10|2345.36|2333.86|2344.93|2333.43|2345.63|2334.13|2344.43|2332.93|32
1737224420000|2025-01-18 18:20:20|2344.67|2333.17|2344.23|2332.73|2345.3|2333.8|2344.08|2332.58|29
1737224430000|2025-01-18 18:20:30|2344.27|2332.77|2343.49|2331.99|2344.27|2332.77|2343.49|2331.99|34
1737224440000|2025-01-18 18:20:40|2343.42|2331.92|2345.06|2333.56|2345.06|2333.56|2343.41|2331.91|36
1737224450000|2025-01-18 18:20:50|2345.2|2333.7|2343.96|2332.46|2345.2|2333.7|2343.37|2331.87|36
1737224460000|2025-01-18 18:21:00|2344.05|2332.55|2345.99|2334.49|2346.09|2334.59|2343.89|2332.39|32
1737224470000|2025-01-18 18:21:10|2345.62|2334.12|2346.8|2335.3|2346.8|2335.3|2345.08|2333.58|24
1737224480000|2025-01-18 18:21:20|2346.77|2335.27|2349.99|2338.49|2350.02|2338.52|2345.81|2334.31|37
1737224490000|2025-01-18 18:21:30|2349.98|2338.48|2353.29|2341.79|2353.29|2341.79|2349.98|2338.48|33
1737224500000|2025-01-18 18:21:40|2353.44|2341.94|2355.2|2343.7|2355.92|2344.42|2353.44|2341.94|32
1737224510000|2025-01-18 18:21:50|2354.92|2343.42|2354.69|2343.19|2354.92|2343.42|2353.43|2341.93|38
1737224520000|2025-01-18 18:22:00|2354.6|2343.1|2356.05|2344.55|2356.05|2344.55|2354.33|2342.83|36
1737224530000|2025-01-18 18:22:10|2356.08|2344.58|2356.07|2344.57|2356.14|2344.64|2355.37|2343.87|27
1737224540000|2025-01-18 18:22:20|2356.08|2344.58|2356.32|2344.82|2357.17|2345.67|2356.07|2344.57|33
1737224550000|2025-01-18 18:22:30|2356.33|2344.83|2356.48|2344.98|2357.2|2345.7|2356.15|2344.65|32
1737224560000|2025-01-18 18:22:40|2356.45|2344.95|2355.33|2343.83|2356.57|2345.07|2355.24|2343.74|36
1737224570000|2025-01-18 18:22:50|2355.3|2343.8|2355.31|2343.81|2355.34|2343.84|2355.14|2343.64|27
1737224580000|2025-01-18 18:23:00|2355.3|2343.8|2356.99|2345.49|2357.27|2345.77|2355.24|2343.74|36
1737224590000|2025-01-18 18:23:10|2356.92|2345.42|2356.04|2344.54|2356.98|2345.48|2355.21|2343.71|34
1737224600000|2025-01-18 18:23:20|2356.05|2344.55|2356.62|2345.12|2356.71|2345.21|2356.05|2344.55|25
1737224610000|2025-01-18 18:23:30|2356.24|2344.74|2357.16|2345.66|2357.16|2345.66|2356.06|2344.56|29
1737224620000|2025-01-18 18:23:40|2357.13|2345.63|2356.28|2344.78|2357.25|2345.75|2356.07|2344.57|35
1737224630000|2025-01-18 18:23:50|2356.32|2344.82|2357.92|2346.42|2357.92|2346.42|2356.3|2344.8|34
1737224640000|2025-01-18 18:24:00|2358.12|2346.62|2360.17|2348.67|2360.39|2348.89|2358.12|2346.62|25
1737224650000|2025-01-18 18:24:10|2360.19|2348.69|2362.07|2350.57|2362.14|2350.64|2360.14|2348.64|22
1737224660000|2025-01-18 18:24:20|2362.1|2350.6|2362.31|2350.81|2362.31|2350.81|2361.55|2350.05|25
1737224670000|2025-01-18 18:24:30|2362.39|2350.89|2364.87|2353.37|2364.87|2353.37|2362.39|2350.89|38
1737224680000|2025-01-18 18:24:40|2364.81|2353.31|2363.14|2351.64|2365.33|2353.83|2363.07|2351.57|34
1737224690000|2025-01-18 18:24:50|2363.12|2351.62|2362.31|2350.81|2363.23|2351.73|2362.26|2350.76|33
1737224700000|2025-01-18 18:25:00|2362.35|2350.85|2363.26|2351.76|2363.28|2351.78|2362.29|2350.79|26
1737224710000|2025-01-18 18:25:10|2363.3|2351.8|2366.28|2354.78|2366.28|2354.78|2363.3|2351.8|34
1737224720000|2025-01-18 18:25:20|2366.23|2354.73|2366.14|2354.64|2366.23|2354.73|2365.91|2354.41|23
1737224730000|2025-01-18 18:25:30|2366.19|2354.69|2366.21|2354.71|2366.86|2355.36|2365.91|2354.41|30
1737224740000|2025-01-18 18:25:40|2366.09|2354.59|2367.19|2355.69|2367.25|2355.75|2364.94|2353.44|38
1737224750000|2025-01-18 18:25:50|2367.71|2356.21|2369.02|2357.52|2369.87|2358.37|2367.71|2356.21|34
1737224760000|2025-01-18 18:26:00|2369.05|2357.55|2369.87|2358.37|2369.87|2358.37|2368.37|2356.87|30
1737224770000|2025-01-18 18:26:10|2369.86|2358.36|2372.64|2361.14|2372.83|2361.33|2369.86|2358.36|27
1737224780000|2025-01-18 18:26:20|2372.63|2361.13|2372.59|2361.09|2372.8|2361.3|2372.13|2360.63|28
1737224790000|2025-01-18 18:26:30|2372.64|2361.14|2372.21|2360.71|2372.71|2361.21|2371.89|2360.39|30
1737224800000|2025-01-18 18:26:40|2372.2|2360.7|2372.18|2360.68|2372.21|2360.71|2372.13|2360.63|29
1737224810000|2025-01-18 18:26:50|2372.17|2360.67|2373.64|2362.14|2374.04|2362.54|2372.17|2360.67|30
1737224820000|2025-01-18 18:27:00|2373.82|2362.32|2372.36|2360.86|2374.16|2362.66|2372.19|2360.69|36
1737224830000|2025-01-18 18:27:10|2372.43|2360.93|2375.68|2364.18|2376.34|2364.84|2372.43|2360.93|34
1737224840000|2025-01-18 18:27:20|2375.25|2363.75|2376.14|2364.64|2376.14|2364.64|2374.87|2363.37|37
1737224850000|2025-01-18 18:27:30|2376.15|2364.65|2376.96|2365.46|2377.1|2365.6|2376.15|2364.65|21
1737224860000|2025-01-18 18:27:40|2377.17|2365.67|2377.46|2365.96|2378.03|2366.53|2376.19|2364.69|36
1737224870000|2025-01-18 18:27:50|2377.39|2365.89|2378.94|2367.44|2378.94|2367.44|2377.12|2365.62|34
1737224880000|2025-01-18 18:28:00|2378.87|2367.37|2377.72|2366.22|2379.08|2367.58|2377.66|2366.16|34
1737224890000|2025-01-18 18:28:10|2377.78|2366.28|2377.85|2366.35|2377.85|2366.35|2377.32|2365.82|28
1737224900000|2025-01-18 18:28:20|2377.86|2366.36|2378.03|2366.53|2378.15|2366.65|2377.79|2366.29|31
1737224910000|2025-01-18 18:28:30|2377.94|2366.44|2378.13|2366.63|2378.21|2366.71|2377.94|2366.44|26
1737224920000|2025-01-18 18:28:40|2378.04|2366.54|2378.71|2367.21|2378.72|2367.22|2377.24|2365.74|35
1737224930000|2025-01-18 18:28:50|2378.61|2367.11|2380.47|2368.97|2380.47|2368.97|2378.22|2366.72|37
1737224940000|2025-01-18 18:29:00|2380.69|2369.19|2379.01|2367.51|2380.84|2369.34|2378.83|2367.33|24
1737224950000|2025-01-18 18:29:10|2378.72|2367.22|2380.06|2368.56|2380.15|2368.65|2377.8|2366.3|38
1737224960000|2025-01-18 18:29:20|2380.01|2368.51|2379.89|2368.39|2380.59|2369.09|2379.89|2368.39|27
1737224970000|2025-01-18 18:29:30|2379.92|2368.42|2374.67|2363.17|2379.97|2368.47|2374.33|2362.83|35
1737224980000|2025-01-18 18:29:40|2374.91|2363.41|2375.12|2363.62|2375.51|2364.01|2374.12|2362.62|39
1737224990000|2025-01-18 18:29:50|2375.08|2363.58|2374.49|2362.99|2375.44|2363.94|2374.18|2362.68|40
1737225000000|2025-01-18 18:30:00|2374.89|2363.39|2374.96|2363.46|2375.58|2364.08|2374.25|2362.75|40
1737225010000|2025-01-18 18:30:10|2374.72|2363.22|2375.74|2364.24|2377.18|2365.68|2374.53|2363.03|40
1737225020000|2025-01-18 18:30:20|2374.56|2363.06|2374.75|2363.25|2375.52|2364.02|2374.19|2362.69|40
1737225030000|2025-01-18 18:30:30|2374.65|2363.15|2375.37|2363.87|2375.89|2364.39|2373.69|2362.19|39
1737225040000|2025-01-18 18:30:40|2375.44|2363.94|2378.59|2367.09|2378.59|2367.09|2374.77|2363.27|35
1737225050000|2025-01-18 18:30:50|2378.55|2367.05|2378.6|2367.1|2379.01|2367.51|2378.39|2366.89|30
1737225060000|2025-01-18 18:31:00|2378.4|2366.9|2378.04|2366.54|2378.43|2366.93|2377.64|2366.14|30
1737225070000|2025-01-18 18:31:10|2377.99|2366.49|2377.56|2366.06|2378.04|2366.54|2377.5|2366|28
1737225080000|2025-01-18 18:31:20|2377.55|2366.05|2377.45|2365.95|2377.67|2366.17|2377|2365.5|33
1737225090000|2025-01-18 18:31:30|2377.12|2365.62|2379.4|2367.9|2379.4|2367.9|2377.12|2365.62|33
1737225100000|2025-01-18 18:31:40|2379.38|2367.88|2378.16|2366.66|2379.61|2368.11|2377.7|2366.2|33
1737225110000|2025-01-18 18:31:50|2378.41|2366.91|2378.17|2366.67|2378.53|2367.03|2378.17|2366.67|29
1737225120000|2025-01-18 18:32:00|2378.18|2366.68|2378.85|2367.35|2378.89|2367.39|2377.02|2365.52|36
1737225130000|2025-01-18 18:32:10|2378.74|2367.24|2379.55|2368.05|2379.55|2368.05|2378.73|2367.23|31
1737225140000|2025-01-18 18:32:20|2379.63|2368.13|2381.97|2370.47|2382.28|2370.78|2378.97|2367.47|37
1737225150000|2025-01-18 18:32:30|2381.95|2370.45|2379.03|2367.53|2381.95|2370.45|2378.85|2367.35|39
1737225160000|2025-01-18 18:32:40|2378.99|2367.49|2380.18|2368.68|2380.18|2368.68|2378.12|2366.62|33
1737225170000|2025-01-18 18:32:50|2380.21|2368.71|2381.15|2369.65|2381.22|2369.72|2380.18|2368.68|33
1737225180000|2025-01-18 18:33:00|2381.25|2369.75|2380.98|2369.48|2381.25|2369.75|2380.71|2369.21|32
1737225190000|2025-01-18 18:33:10|2380.91|2369.41|2381.41|2369.91|2381.41|2369.91|2379.91|2368.41|32
1737225200000|2025-01-18 18:33:20|2381.43|2369.93|2382.74|2371.24|2382.77|2371.27|2381.43|2369.93|31
1737225210000|2025-01-18 18:33:30|2382.66|2371.16|2382.74|2371.24|2383.66|2372.16|2382.51|2371.01|25
1737225220000|2025-01-18 18:33:40|2382.7|2371.2|2383.93|2372.43|2383.93|2372.43|2382.16|2370.66|23
1737225230000|2025-01-18 18:33:50|2383.79|2372.29|2381.24|2369.74|2383.97|2372.47|2381.24|2369.74|36
1737225240000|2025-01-18 18:34:00|2381.34|2369.84|2380.29|2368.79|2381.34|2369.84|2379.03|2367.53|38
1737225250000|2025-01-18 18:34:10|2380.2|2368.7|2379.05|2367.55|2380.9|2369.4|2379.05|2367.55|37
1737225260000|2025-01-18 18:34:20|2379.16|2367.66|2378.09|2366.59|2379.16|2367.66|2378.07|2366.57|33
1737225270000|2025-01-18 18:34:30|2378.13|2366.63|2377.91|2366.41|2378.75|2367.25|2377.23|2365.73|34
1737225280000|2025-01-18 18:34:40|2377.94|2366.44|2377.28|2365.78|2377.98|2366.48|2377.28|2365.78|30
1737225290000|2025-01-18 18:34:50|2377.3|2365.8|2376.52|2365.02|2377.33|2365.83|2376.35|2364.85|35
1737225300000|2025-01-18 18:35:00|2376.43|2364.93|2374.51|2363.01|2376.43|2364.93|2374.51|2363.01|33
1737225310000|2025-01-18 18:35:10|2374.52|2363.02|2375.73|2364.23|2375.81|2364.31|2374.24|2362.74|36
1737225320000|2025-01-18 18:35:20|2375.92|2364.42|2378.98|2367.48|2378.98|2367.48|2375.87|2364.37|37
1737225330000|2025-01-18 18:35:30|2379.02|2367.52|2380.01|2368.51|2380.08|2368.58|2378.17|2366.67|35
1737225340000|2025-01-18 18:35:40|2379.98|2368.48|2379.33|2367.83|2380.11|2368.61|2379.33|2367.83|23
1737225350000|2025-01-18 18:35:50|2379.38|2367.88|2380.19|2368.69|2380.29|2368.79|2379.08|2367.58|33
1737225360000|2025-01-18 18:36:00|2380.18|2368.68|2381.06|2369.56|2381.14|2369.64|2380.1|2368.6|28
1737225370000|2025-01-18 18:36:10|2381.08|2369.58|2379.69|2368.19|2381.13|2369.63|2379.69|2368.19|29
1737225380000|2025-01-18 18:36:20|2379.61|2368.11|2379.39|2367.89|2380.27|2368.77|2379.26|2367.76|27
1737225390000|2025-01-18 18:36:30|2379.35|2367.85|2381.96|2370.46|2381.96|2370.46|2379.35|2367.85|29
1737225400000|2025-01-18 18:36:40|2382.13|2370.63|2380.93|2369.43|2382.59|2371.09|2380.93|2369.43|27
1737225410000|2025-01-18 18:36:50|2380.97|2369.47|2379.3|2367.8|2381.23|2369.73|2379.05|2367.55|35
1737225420000|2025-01-18 18:37:00|2379.29|2367.79|2381.12|2369.62|2381.12|2369.62|2379.17|2367.67|30
1737225430000|2025-01-18 18:37:10|2381.04|2369.54|2380.52|2369.02|2381.19|2369.69|2380.52|2369.02|24
1737225440000|2025-01-18 18:37:20|2380.53|2369.03|2382.61|2371.11|2382.61|2371.11|2380.53|2369.03|33
1737225450000|2025-01-18 18:37:30|2382.87|2371.37|2383.76|2372.26|2383.82|2372.32|2382.87|2371.37|23
1737225460000|2025-01-18 18:37:40|2383.71|2372.21|2383.99|2372.49|2384.65|2373.15|2383.16|2371.66|26
1737225470000|2025-01-18 18:37:50|2383.98|2372.48|2383.97|2372.47|2383.99|2372.49|2383.33|2371.83|27
1737225480000|2025-01-18 18:38:00|2384|2372.5|2384.61|2373.11|2384.65|2373.15|2383.96|2372.46|37
1737225490000|2025-01-18 18:38:10|2384.65|2373.15|2386.98|2375.48|2386.98|2375.48|2384.65|2373.15|26
1737225500000|2025-01-18 18:38:20|2386.92|2375.42|2385.22|2373.72|2386.98|2375.48|2385.22|2373.72|24
1737225510000|2025-01-18 18:38:30|2385.07|2373.57|2384.57|2373.07|2385.21|2373.71|2384.39|2372.89|34
1737225520000|2025-01-18 18:38:40|2384.55|2373.05|2385.82|2374.32|2386.03|2374.53|2384.51|2373.01|33
1737225530000|2025-01-18 18:38:50|2385.71|2374.21|2384.88|2373.38|2385.85|2374.35|2384.65|2373.15|29
1737225540000|2025-01-18 18:39:00|2384.86|2373.36|2385.1|2373.6|2385.23|2373.73|2384.66|2373.16|30
1737225550000|2025-01-18 18:39:10|2385.06|2373.56|2386.66|2375.16|2386.87|2375.37|2384.72|2373.22|35
1737225560000|2025-01-18 18:39:20|2386.68|2375.18|2387.18|2375.68|2387.18|2375.68|2386.65|2375.15|22
1737225570000|2025-01-18 18:39:30|2387.17|2375.67|2385.57|2374.07|2387.17|2375.67|2384.91|2373.41|33
1737225580000|2025-01-18 18:39:40|2385.55|2374.05|2384.13|2372.63|2385.55|2374.05|2383.98|2372.48|31
1737225590000|2025-01-18 18:39:50|2384.22|2372.72|2384.24|2372.74|2384.91|2373.41|2384.19|2372.69|29
1737225600000|2025-01-18 18:40:00|2384.3|2372.8|2385.53|2374.03|2386.05|2374.55|2384.3|2372.8|31
1737225610000|2025-01-18 18:40:10|2385.51|2374.01|2385.77|2374.27|2385.77|2374.27|2384.93|2373.43|29
1737225620000|2025-01-18 18:40:20|2385.56|2374.06|2385.99|2374.49|2386.05|2374.55|2385.07|2373.57|26
1737225630000|2025-01-18 18:40:30|2385.87|2374.37|2388.19|2376.69|2388.19|2376.69|2384.68|2373.18|34
1737225640000|2025-01-18 18:40:40|2388.24|2376.74|2388.65|2377.15|2388.65|2377.15|2387.67|2376.17|26
1737225650000|2025-01-18 18:40:50|2388.69|2377.19|2391.12|2379.62|2391.12|2379.62|2388.69|2377.19|21
1737225660000|2025-01-18 18:41:00|2391.13|2379.63|2391.22|2379.72|2391.28|2379.78|2390.99|2379.49|24
1737225670000|2025-01-18 18:41:10|2391.3|2379.8|2391.98|2380.48|2391.99|2380.49|2391|2379.5|29
1737225680000|2025-01-18 18:41:20|2391.93|2380.43|2392.15|2380.65|2392.22|2380.72|2391.93|2380.43|20
1737225690000|2025-01-18 18:41:30|2392|2380.5|2392.18|2380.68|2392.18|2380.68|2391.37|2379.87|28
1737225700000|2025-01-18 18:41:40|2392.15|2380.65|2392.28|2380.78|2392.31|2380.81|2391.19|2379.69|32
1737225710000|2025-01-18 18:41:50|2392.25|2380.75|2392.69|2381.19|2392.86|2381.36|2392.24|2380.74|19
1737225720000|2025-01-18 18:42:00|2392.68|2381.18|2392.2|2380.7|2392.71|2381.21|2391.31|2379.81|29
1737225730000|2025-01-18 18:42:10|2392.21|2380.71|2392.23|2380.73|2392.36|2380.86|2392.2|2380.7|23
1737225740000|2025-01-18 18:42:20|2392.15|2380.65|2392.28|2380.78|2392.28|2380.78|2391.68|2380.18|34
1737225750000|2025-01-18 18:42:30|2392.62|2381.12|2395.18|2383.68|2395.18|2383.68|2392.62|2381.12|27
1737225760000|2025-01-18 18:42:40|2395.2|2383.7|2395.9|2384.4|2396.98|2385.48|2395.2|2383.7|26
1737225770000|2025-01-18 18:42:50|2395.84|2384.34|2393.17|2381.67|2395.84|2384.34|2393.17|2381.67|32
1737225780000|2025-01-18 18:43:00|2393.24|2381.74|2392.2|2380.7|2393.27|2381.77|2392.14|2380.64|30
1737225790000|2025-01-18 18:43:10|2392.19|2380.69|2392.18|2380.68|2392.29|2380.79|2391.63|2380.13|23
1737225800000|2025-01-18 18:43:20|2392.17|2380.67|2386.09|2374.59|2392.27|2380.77|2386.09|2374.59|28
1737225810000|2025-01-18 18:43:30|2386.2|2374.7|2385.63|2374.13|2387.79|2376.29|2385.39|2373.89|31
1737225820000|2025-01-18 18:43:40|2385.77|2374.27|2386.28|2374.78|2387.18|2375.68|2385.72|2374.22|36
1737225830000|2025-01-18 18:43:50|2386.26|2374.76|2385.51|2374.01|2386.44|2374.94|2385.31|2373.81|34
1737225840000|2025-01-18 18:44:00|2385.41|2373.91|2386.21|2374.71|2386.22|2374.72|2384.92|2373.42|30
1737225850000|2025-01-18 18:44:10|2386.31|2374.81|2386.88|2375.38|2386.99|2375.49|2386.23|2374.73|32
1737225860000|2025-01-18 18:44:20|2386.85|2375.35|2387.28|2375.78|2387.71|2376.21|2386.3|2374.8|31
1737225870000|2025-01-18 18:44:30|2387.29|2375.79|2386.34|2374.84|2387.29|2375.79|2386.3|2374.8|19
1737225880000|2025-01-18 18:44:40|2386.32|2374.82|2387.27|2375.77|2387.32|2375.82|2386.27|2374.77|22
1737225890000|2025-01-18 18:44:50|2387.35|2375.85|2387.37|2375.87|2387.37|2375.87|2387.12|2375.62|25
1737225900000|2025-01-18 18:45:00|2387.33|2375.83|2386.96|2375.46|2388.28|2376.78|2386.71|2375.21|32
1737225910000|2025-01-18 18:45:10|2386.87|2375.37|2386.33|2374.83|2387.12|2375.62|2386.29|2374.79|22
1737225920000|2025-01-18 18:45:20|2386.26|2374.76|2385.24|2373.74|2386.33|2374.83|2385.24|2373.74|19
1737225930000|2025-01-18 18:45:30|2385.23|2373.73|2386.07|2374.57|2386.26|2374.76|2385.23|2373.73|23
1737225940000|2025-01-18 18:45:40|2386.06|2374.56|2383.34|2371.84|2386.07|2374.57|2383.31|2371.81|28
1737225950000|2025-01-18 18:45:50|2383.43|2371.93|2380.86|2369.36|2383.43|2371.93|2380.86|2369.36|29
1737225960000|2025-01-18 18:46:00|2380.8|2369.3|2383.17|2371.67|2383.17|2371.67|2380.7|2369.2|26
1737225970000|2025-01-18 18:46:10|2383.19|2371.69|2382.85|2371.35|2383.19|2371.69|2381.74|2370.24|25
1737225980000|2025-01-18 18:46:20|2382.97|2371.47|2384.48|2372.98|2385.19|2373.69|2382.97|2371.47|31
1737225990000|2025-01-18 18:46:30|2384.29|2372.79|2384.8|2373.3|2385.08|2373.58|2384.15|2372.65|34
1737226000000|2025-01-18 18:46:40|2384.4|2372.9|2386.33|2374.83|2386.84|2375.34|2384.4|2372.9|32
1737226010000|2025-01-18 18:46:50|2386.31|2374.81|2383.03|2371.53|2386.35|2374.85|2383.03|2371.53|35
1737226020000|2025-01-18 18:47:00|2383|2371.5|2384.44|2372.94|2384.44|2372.94|2382.29|2370.79|36
1737226030000|2025-01-18 18:47:10|2385.23|2373.73|2386.04|2374.54|2386.1|2374.6|2385.21|2373.71|27
1737226040000|2025-01-18 18:47:20|2385.8|2374.3|2385.57|2374.07|2385.9|2374.4|2384.82|2373.32|35
1737226050000|2025-01-18 18:47:30|2386.08|2374.58|2385.43|2373.93|2386.18|2374.68|2384.44|2372.94|36
1737226060000|2025-01-18 18:47:40|2386.03|2374.53|2386.14|2374.64|2386.14|2374.64|2384.91|2373.41|29
1737226070000|2025-01-18 18:47:50|2386.24|2374.74|2386.33|2374.83|2386.96|2375.46|2386.21|2374.71|25
1737226080000|2025-01-18 18:48:00|2386.25|2374.75|2384|2372.5|2386.32|2374.82|2383.67|2372.17|33
1737226090000|2025-01-18 18:48:10|2384.01|2372.51|2382.13|2370.63|2384.16|2372.66|2381.85|2370.35|36
1737226100000|2025-01-18 18:48:20|2382.16|2370.66|2381.16|2369.66|2382.16|2370.66|2381.16|2369.66|31
1737226110000|2025-01-18 18:48:30|2381.09|2369.59|2380.8|2369.3|2381.71|2370.21|2380.8|2369.3|19
1737226120000|2025-01-18 18:48:40|2380.82|2369.32|2381.03|2369.53|2381.03|2369.53|2379.89|2368.39|36
1737226130000|2025-01-18 18:48:50|2381.11|2369.61|2382.55|2371.05|2382.85|2371.35|2381.11|2369.61|31
1737226140000|2025-01-18 18:49:00|2382.28|2370.78|2381.06|2369.56|2382.28|2370.78|2380.48|2368.98|35
1737226150000|2025-01-18 18:49:10|2381.08|2369.58|2380.14|2368.64|2381.08|2369.58|2379.69|2368.19|30
1737226160000|2025-01-18 18:49:20|2380.15|2368.65|2381.25|2369.75|2381.55|2370.05|2380.14|2368.64|26
1737226170000|2025-01-18 18:49:30|2381.31|2369.81|2381.8|2370.3|2381.8|2370.3|2381|2369.5|26
1737226180000|2025-01-18 18:49:40|2381.9|2370.4|2383.89|2372.39|2383.89|2372.39|2381.9|2370.4|29
1737226190000|2025-01-18 18:49:50|2384|2372.5|2385.33|2373.83|2385.39|2373.89|2384|2372.5|29
1737226200000|2025-01-18 18:50:00|2385.3|2373.8|2386.05|2374.55|2386.15|2374.65|2385.3|2373.8|24
1737226210000|2025-01-18 18:50:10|2386.04|2374.54|2387.14|2375.64|2387.14|2375.64|2386|2374.5|30
1737226220000|2025-01-18 18:50:20|2387.16|2375.66|2386.06|2374.56|2387.53|2376.03|2386.06|2374.56|33
1737226230000|2025-01-18 18:50:30|2386.13|2374.63|2385.18|2373.68|2386.24|2374.74|2384.81|2373.31|27
1737226240000|2025-01-18 18:50:40|2385.17|2373.67|2384.76|2373.26|2385.77|2374.27|2384.7|2373.2|30
1737226250000|2025-01-18 18:50:50|2384.83|2373.33|2384.18|2372.68|2384.93|2373.43|2383.26|2371.76|35
1737226260000|2025-01-18 18:51:00|2384.14|2372.64|2383.19|2371.69|2384.16|2372.66|2383.05|2371.55|31
1737226270000|2025-01-18 18:51:10|2383.16|2371.66|2380.26|2368.76|2383.16|2371.66|2379.85|2368.35|37
1737226280000|2025-01-18 18:51:20|2380.56|2369.06|2379.18|2367.68|2380.56|2369.06|2378.83|2367.33|40
1737226290000|2025-01-18 18:51:30|2379.1|2367.6|2379.51|2368.01|2379.85|2368.35|2379.1|2367.6|30
1737226300000|2025-01-18 18:51:40|2379.54|2368.04|2377.28|2365.78|2379.73|2368.23|2377.18|2365.68|34
1737226310000|2025-01-18 18:51:50|2377.27|2365.77|2377.07|2365.57|2377.4|2365.9|2377.07|2365.57|26
1737226320000|2025-01-18 18:52:00|2377.09|2365.59|2377.92|2366.42|2378.02|2366.52|2377.03|2365.53|28
1737226330000|2025-01-18 18:52:10|2377.95|2366.45|2377.51|2366.01|2378.17|2366.67|2377.47|2365.97|31
1737226340000|2025-01-18 18:52:20|2377.54|2366.04|2376.65|2365.15|2377.61|2366.11|2376.65|2365.15|29
1737226350000|2025-01-18 18:52:30|2376.48|2364.98|2375.18|2363.68|2376.48|2364.98|2375.15|2363.65|32
1737226360000|2025-01-18 18:52:40|2375.12|2363.62|2375.21|2363.71|2375.21|2363.71|2373.22|2361.72|37
1737226370000|2025-01-18 18:52:50|2375.2|2363.7|2375.89|2364.39|2375.98|2364.48|2374.83|2363.33|33
1737226380000|2025-01-18 18:53:00|2375.96|2364.46|2375.2|2363.7|2376.1|2364.6|2375.08|2363.58|32
1737226390000|2025-01-18 18:53:10|2375.18|2363.68|2375.01|2363.51|2375.21|2363.71|2374.37|2362.87|30
1737226400000|2025-01-18 18:53:20|2375.15|2363.65|2372.19|2360.69|2375.19|2363.69|2372.14|2360.64|32
1737226410000|2025-01-18 18:53:30|2372.17|2360.67|2371.16|2359.66|2372.23|2360.73|2370.86|2359.36|34
1737226420000|2025-01-18 18:53:40|2371.13|2359.63|2370.93|2359.43|2371.47|2359.97|2370.58|2359.08|31
1737226430000|2025-01-18 18:53:50|2371|2359.5|2370.63|2359.13|2371.7|2360.2|2370.49|2358.99|36
1737226440000|2025-01-18 18:54:00|2370.57|2359.07|2368.23|2356.73|2370.61|2359.11|2368.23|2356.73|29
1737226450000|2025-01-18 18:54:10|2368.22|2356.72|2368.42|2356.92|2368.42|2356.92|2367.69|2356.19|35
1737226460000|2025-01-18 18:54:20|2368.88|2357.38|2367.89|2356.39|2369.13|2357.63|2367.89|2356.39|30
1737226470000|2025-01-18 18:54:30|2368.02|2356.52|2367.29|2355.79|2368.18|2356.68|2367.29|2355.79|27
1737226480000|2025-01-18 18:54:40|2367.27|2355.77|2366.27|2354.77|2367.32|2355.82|2366.22|2354.72|19
1737226490000|2025-01-18 18:54:50|2366.23|2354.73|2366.01|2354.51|2366.84|2355.34|2365.72|2354.22|34
1737226500000|2025-01-18 18:55:00|2366.14|2354.64|2366.35|2354.85|2366.37|2354.87|2365.63|2354.13|35
1737226510000|2025-01-18 18:55:10|2366.67|2355.17|2367.07|2355.57|2367.15|2355.65|2366.49|2354.99|30
1737226520000|2025-01-18 18:55:20|2367.06|2355.56|2365.19|2353.69|2367.06|2355.56|2364.94|2353.44|33
1737226530000|2025-01-18 18:55:30|2365.24|2353.74|2368.21|2356.71|2368.21|2356.71|2365.1|2353.6|37
1737226540000|2025-01-18 18:55:40|2368.24|2356.74|2365.88|2354.38|2369.23|2357.73|2365.86|2354.36|39
1737226550000|2025-01-18 18:55:50|2365.94|2354.44|2364.46|2352.96|2366|2354.5|2364.43|2352.93|32
1737226560000|2025-01-18 18:56:00|2364.42|2352.92|2364.23|2352.73|2365.23|2353.73|2364.15|2352.65|30
1737226570000|2025-01-18 18:56:10|2364.25|2352.75|2365.51|2354.01|2366.31|2354.81|2364.25|2352.75|36
1737226580000|2025-01-18 18:56:20|2365.21|2353.71|2364.12|2352.62|2365.21|2353.71|2364.09|2352.59|13
1737226590000|2025-01-18 18:56:30|2364.1|2352.6|2365.17|2353.67|2365.17|2353.67|2364.1|2352.6|25
1737226600000|2025-01-18 18:56:40|2365.19|2353.69|2367.14|2355.64|2367.22|2355.72|2365.13|2353.63|32
1737226610000|2025-01-18 18:56:50|2367.17|2355.67|2367.65|2356.15|2367.75|2356.25|2366.98|2355.48|28
1737226620000|2025-01-18 18:57:00|2367.41|2355.91|2368.32|2356.82|2369.37|2357.87|2367.41|2355.91|32
1737226630000|2025-01-18 18:57:10|2368.39|2356.89|2369.35|2357.85|2370.22|2358.72|2368.27|2356.77|36
1737226640000|2025-01-18 18:57:20|2369.34|2357.84|2372.12|2360.62|2372.12|2360.62|2369.28|2357.78|32
1737226650000|2025-01-18 18:57:30|2372.01|2360.51|2372.16|2360.66|2372.41|2360.91|2371.27|2359.77|31
1737226660000|2025-01-18 18:57:40|2372.19|2360.69|2371.35|2359.85|2372.38|2360.88|2370.34|2358.84|38
1737226670000|2025-01-18 18:57:50|2371.3|2359.8|2369.23|2357.73|2371.35|2359.85|2369.21|2357.71|33
1737226680000|2025-01-18 18:58:00|2369.3|2357.8|2369.34|2357.84|2369.34|2357.84|2368.15|2356.65|34
1737226690000|2025-01-18 18:58:10|2369.29|2357.79|2369.19|2357.69|2369.29|2357.79|2368.18|2356.68|33
1737226700000|2025-01-18 18:58:20|2369.23|2357.73|2369.02|2357.52|2369.32|2357.82|2368.39|2356.89|33
1737226710000|2025-01-18 18:58:30|2368.98|2357.48|2370.32|2358.82|2370.32|2358.82|2368.37|2356.87|22
1737226720000|2025-01-18 18:58:40|2370.42|2358.92|2370.12|2358.62|2371.3|2359.8|2370.12|2358.62|35
1737226730000|2025-01-18 18:58:50|2370.06|2358.56|2369.26|2357.76|2370.06|2358.56|2369.16|2357.66|34
1737226740000|2025-01-18 18:59:00|2369.28|2357.78|2369.22|2357.72|2370.18|2358.68|2369.22|2357.72|28
1737226750000|2025-01-18 18:59:10|2369.24|2357.74|2368.32|2356.82|2369.35|2357.85|2368.18|2356.68|30
1737226760000|2025-01-18 18:59:20|2368.27|2356.77|2369.47|2357.97|2369.47|2357.97|2368.2|2356.7|25
1737226770000|2025-01-18 18:59:30|2369.41|2357.91|2369.38|2357.88|2370.07|2358.57|2369.3|2357.8|28
1737226780000|2025-01-18 18:59:40|2369.41|2357.91|2369.67|2358.17|2370.1|2358.6|2369.39|2357.89|26
1737226790000|2025-01-18 18:59:50|2369.37|2357.87|2369.32|2357.82|2369.41|2357.91|2369.25|2357.75|28
1737226800000|2025-01-18 19:00:00|2369.24|2357.74|2371.24|2359.74|2371.48|2359.98|2369.08|2357.58|35
1737226810000|2025-01-18 19:00:10|2371.31|2359.81|2372.09|2360.59|2372.33|2360.83|2371.29|2359.79|34
1737226820000|2025-01-18 19:00:20|2371.82|2360.32|2371.27|2359.77|2372.33|2360.83|2371.27|2359.77|36
1737226830000|2025-01-18 19:00:30|2371.3|2359.8|2370.28|2358.78|2372.26|2360.76|2370.17|2358.67|29
1737226840000|2025-01-18 19:00:40|2370.27|2358.77|2372.91|2361.41|2372.95|2361.45|2370.27|2358.77|32
1737226850000|2025-01-18 19:00:50|2372.9|2361.4|2373.26|2361.76|2374.33|2362.83|2372.81|2361.31|33
1737226860000|2025-01-18 19:01:00|2373.4|2361.9|2376.12|2364.62|2376.23|2364.73|2373.36|2361.86|29
1737226870000|2025-01-18 19:01:10|2375.28|2363.78|2375.4|2363.9|2375.42|2363.92|2374.39|2362.89|34
1737226880000|2025-01-18 19:01:20|2375.96|2364.46|2375.85|2364.35|2376.24|2364.74|2375.85|2364.35|22
1737226890000|2025-01-18 19:01:30|2375.83|2364.33|2372.82|2361.32|2375.98|2364.48|2372.81|2361.31|35
1737226900000|2025-01-18 19:01:40|2372.3|2360.8|2370.75|2359.25|2372.38|2360.88|2370.18|2358.68|31
1737226910000|2025-01-18 19:01:50|2370.81|2359.31|2370.06|2358.56|2370.94|2359.44|2369.93|2358.43|29
1737226920000|2025-01-18 19:02:00|2370.05|2358.55|2369.44|2357.94|2370.32|2358.82|2369.33|2357.83|33
1737226930000|2025-01-18 19:02:10|2369.42|2357.92|2368.29|2356.79|2369.45|2357.95|2368.14|2356.64|32
1737226940000|2025-01-18 19:02:20|2368.26|2356.76|2367.69|2356.19|2368.29|2356.79|2367.36|2355.86|35
1737226950000|2025-01-18 19:02:30|2367.65|2356.15|2366.36|2354.86|2367.65|2356.15|2366.36|2354.86|29
1737226960000|2025-01-18 19:02:40|2366.39|2354.89|2366.36|2354.86|2366.41|2354.91|2366.32|2354.82|21
1737226970000|2025-01-18 19:02:50|2366.4|2354.9|2367.24|2355.74|2367.24|2355.74|2366.34|2354.84|29
1737226980000|2025-01-18 19:03:00|2367.2|2355.7|2366.51|2355.01|2367.3|2355.8|2366.24|2354.74|33
1737226990000|2025-01-18 19:03:10|2366.46|2354.96|2367.86|2356.36|2367.86|2356.36|2366.46|2354.96|31
1737227000000|2025-01-18 19:03:20|2367.8|2356.3|2367.21|2355.71|2368.32|2356.82|2367.2|2355.7|28
1737227010000|2025-01-18 19:03:30|2367.28|2355.78|2367.13|2355.63|2367.33|2355.83|2366.21|2354.71|33
1737227020000|2025-01-18 19:03:40|2367.06|2355.56|2368.25|2356.75|2369.45|2357.95|2367.06|2355.56|31
1737227030000|2025-01-18 19:03:50|2368.23|2356.73|2367.36|2355.86|2368.23|2356.73|2367.35|2355.85|34
1737227040000|2025-01-18 19:04:00|2367.39|2355.89|2367.24|2355.74|2367.39|2355.89|2366.05|2354.55|36
1737227050000|2025-01-18 19:04:10|2367.28|2355.78|2368.19|2356.69|2368.19|2356.69|2367.12|2355.62|31
1737227060000|2025-01-18 19:04:20|2368.47|2356.97|2367.22|2355.72|2369.39|2357.89|2367.22|2355.72|30
1737227070000|2025-01-18 19:04:30|2367.24|2355.74|2366.33|2354.83|2368.26|2356.76|2366.33|2354.83|33
1737227080000|2025-01-18 19:04:40|2366.45|2354.95|2368.17|2356.67|2368.3|2356.8|2366.45|2354.95|31
1737227090000|2025-01-18 19:04:50|2368.16|2356.66|2366.98|2355.48|2368.29|2356.79|2366.38|2354.88|34
1737227100000|2025-01-18 19:05:00|2366.95|2355.45|2369.28|2357.78|2369.64|2358.14|2366.92|2355.42|33
1737227110000|2025-01-18 19:05:10|2369.07|2357.57|2369.37|2357.87|2370.23|2358.73|2368.8|2357.3|35
1737227120000|2025-01-18 19:05:20|2369.36|2357.86|2369.49|2357.99|2370.29|2358.79|2369.27|2357.77|28
1737227130000|2025-01-18 19:05:30|2369.25|2357.75|2367.23|2355.73|2369.37|2357.87|2367.07|2355.57|35
1737227140000|2025-01-18 19:05:40|2367.21|2355.71|2367.98|2356.48|2368.33|2356.83|2366.92|2355.42|33
1737227150000|2025-01-18 19:05:50|2367.76|2356.26|2369.42|2357.92|2369.48|2357.98|2367.39|2355.89|31
1737227160000|2025-01-18 19:06:00|2369.57|2358.07|2370.35|2358.85|2370.35|2358.85|2369.07|2357.57|35
1737227170000|2025-01-18 19:06:10|2370.43|2358.93|2370.36|2358.86|2371.32|2359.82|2369.62|2358.12|35
1737227180000|2025-01-18 19:06:20|2370.34|2358.84|2370.35|2358.85|2370.45|2358.95|2370.15|2358.65|32
1737227190000|2025-01-18 19:06:30|2370.37|2358.87|2372.26|2360.76|2372.29|2360.79|2370.37|2358.87|34
1737227200000|2025-01-18 19:06:40|2372.27|2360.77|2373.09|2361.59|2373.13|2361.63|2372.15|2360.65|34
1737227210000|2025-01-18 19:06:50|2372.91|2361.41|2374.23|2362.73|2374.23|2362.73|2372.25|2360.75|33
1737227220000|2025-01-18 19:07:00|2374.14|2362.64|2374.27|2362.77|2376.24|2364.74|2374.14|2362.64|37
1737227230000|2025-01-18 19:07:10|2374.3|2362.8|2372.98|2361.48|2374.42|2362.92|2372.79|2361.29|30
1737227240000|2025-01-18 19:07:20|2372.77|2361.27|2370.37|2358.87|2372.77|2361.27|2368.64|2357.14|37
1737227250000|2025-01-18 19:07:30|2370.34|2358.84|2370.98|2359.48|2371.84|2360.34|2370.3|2358.8|32
1737227260000|2025-01-18 19:07:40|2370.83|2359.33|2372.43|2360.93|2372.92|2361.42|2370.83|2359.33|26
1737227270000|2025-01-18 19:07:50|2372.45|2360.95|2372.47|2360.97|2373|2361.5|2371.48|2359.98|35
1737227280000|2025-01-18 19:08:00|2372.56|2361.06|2373.88|2362.38|2373.88|2362.38|2372.13|2360.63|36
1737227290000|2025-01-18 19:08:10|2373.86|2362.36|2384.09|2372.59|2384.21|2372.71|2373.2|2361.7|37
1737227300000|2025-01-18 19:08:20|2383.93|2372.43|2381.99|2370.49|2383.93|2372.43|2381.76|2370.26|35
1737227310000|2025-01-18 19:08:30|2382.02|2370.52|2377.87|2366.37|2382.13|2370.63|2377.19|2365.69|36
1737227320000|2025-01-18 19:08:40|2377.73|2366.23|2379.32|2367.82|2379.4|2367.9|2377.15|2365.65|40
1737227330000|2025-01-18 19:08:50|2379.38|2367.88|2381.32|2369.82|2382.31|2370.81|2379.32|2367.82|29
1737227340000|2025-01-18 19:09:00|2381.37|2369.87|2380.3|2368.8|2381.5|2370|2380.25|2368.75|27
1737227350000|2025-01-18 19:09:10|2380.35|2368.85|2380.72|2369.22|2382.31|2370.81|2380.35|2368.85|33
1737227360000|2025-01-18 19:09:20|2380.56|2369.06|2377.65|2366.15|2380.56|2369.06|2377.65|2366.15|34
1737227370000|2025-01-18 19:09:30|2377.3|2365.8|2377.3|2365.8|2377.53|2366.03|2377|2365.5|25
1737227380000|2025-01-18 19:09:40|2377.32|2365.82|2376.26|2364.76|2377.32|2365.82|2376.26|2364.76|13
1737227390000|2025-01-18 19:09:50|2375.99|2364.49|2375.1|2363.6|2375.99|2364.49|2374.99|2363.49|33
1737227400000|2025-01-18 19:10:00|2374.94|2363.44|2374.34|2362.84|2374.94|2363.44|2373.9|2362.4|34
1737227410000|2025-01-18 19:10:10|2374.3|2362.8|2376.41|2364.91|2377.33|2365.83|2374.27|2362.77|34
1737227420000|2025-01-18 19:10:20|2376.38|2364.88|2377.34|2365.84|2377.34|2365.84|2376.28|2364.78|35
1737227430000|2025-01-18 19:10:30|2377.46|2365.96|2377.35|2365.85|2378.14|2366.64|2377.33|2365.83|30
1737227440000|2025-01-18 19:10:40|2377.33|2365.83|2379.1|2367.6|2379.29|2367.79|2376.88|2365.38|39
1737227450000|2025-01-18 19:10:50|2379.05|2367.55|2377.1|2365.6|2379.05|2367.55|2377.1|2365.6|32
1737227460000|2025-01-18 19:11:00|2376.73|2365.23|2377.08|2365.58|2377.34|2365.84|2376.1|2364.6|35
1737227470000|2025-01-18 19:11:10|2376.84|2365.34|2377.31|2365.81|2377.45|2365.95|2376.84|2365.34|35
1737227480000|2025-01-18 19:11:20|2377.29|2365.79|2377.18|2365.68|2378.33|2366.83|2377.07|2365.57|38
1737227490000|2025-01-18 19:11:30|2377.23|2365.73|2376.33|2364.83|2377.28|2365.78|2376.31|2364.81|31
1737227500000|2025-01-18 19:11:40|2376.38|2364.88|2377.34|2365.84|2377.34|2365.84|2376.09|2364.59|29
1737227510000|2025-01-18 19:11:50|2377.32|2365.82|2377.94|2366.44|2378.28|2366.78|2377.32|2365.82|26
1737227520000|2025-01-18 19:12:00|2378.03|2366.53|2379.23|2367.73|2379.28|2367.78|2377.9|2366.4|30
1737227530000|2025-01-18 19:12:10|2379.29|2367.79|2382.07|2370.57|2382.07|2370.57|2379.26|2367.76|35
1737227540000|2025-01-18 19:12:20|2382.11|2370.61|2383.4|2371.9|2383.48|2371.98|2382.04|2370.54|34
1737227550000|2025-01-18 19:12:30|2383.32|2371.82|2381.89|2370.39|2383.89|2372.39|2380.78|2369.28|39
1737227560000|2025-01-18 19:12:40|2382|2370.5|2379.92|2368.42|2382.11|2370.61|2379.92|2368.42|33
1737227570000|2025-01-18 19:12:50|2379.88|2368.38|2377.75|2366.25|2379.92|2368.42|2377.75|2366.25|36
1737227580000|2025-01-18 19:13:00|2377.71|2366.21|2377.65|2366.15|2378.19|2366.69|2377.6|2366.1|33
1737227590000|2025-01-18 19:13:10|2377.57|2366.07|2375|2363.5|2377.99|2366.49|2375|2363.5|33
1737227600000|2025-01-18 19:13:20|2374.98|2363.48|2376.18|2364.68|2376.28|2364.78|2374.98|2363.48|31
1737227610000|2025-01-18 19:13:30|2376.25|2364.75|2377.13|2365.63|2377.2|2365.7|2376.25|2364.75|31
1737227620000|2025-01-18 19:13:40|2377.12|2365.62|2378.11|2366.61|2378.11|2366.61|2376.89|2365.39|32
1737227630000|2025-01-18 19:13:50|2378.1|2366.6|2378.91|2367.41|2378.97|2367.47|2377.91|2366.41|23
1737227640000|2025-01-18 19:14:00|2378.83|2367.33|2378.43|2366.93|2379.92|2368.42|2378.41|2366.91|37
1737227650000|2025-01-18 19:14:10|2378.28|2366.78|2376.97|2365.47|2378.28|2366.78|2376.86|2365.36|32
1737227660000|2025-01-18 19:14:20|2376.96|2365.46|2378.38|2366.88|2378.38|2366.88|2376.08|2364.58|36
1737227670000|2025-01-18 19:14:30|2378.78|2367.28|2379.66|2368.16|2380.3|2368.8|2378.64|2367.14|30
1737227680000|2025-01-18 19:14:40|2379.64|2368.14|2381.22|2369.72|2381.22|2369.72|2379.07|2367.57|33
1737227690000|2025-01-18 19:14:50|2381.45|2369.95|2382.73|2371.23|2383.01|2371.51|2380.4|2368.9|26
1737227700000|2025-01-18 19:15:00|2382.6|2371.1|2385.22|2373.72|2385.22|2373.72|2382.53|2371.03|31
1737227710000|2025-01-18 19:15:10|2385.84|2374.34|2387.82|2376.32|2387.82|2376.32|2385.81|2374.31|34
1737227720000|2025-01-18 19:15:20|2387.83|2376.33|2386.91|2375.41|2387.9|2376.4|2386.91|2375.41|35
1737227730000|2025-01-18 19:15:30|2386.6|2375.1|2385.17|2373.67|2386.98|2375.48|2385.01|2373.51|37
1737227740000|2025-01-18 19:15:40|2385.11|2373.61|2385.3|2373.8|2385.39|2373.89|2384.99|2373.49|35
1737227750000|2025-01-18 19:15:50|2385.32|2373.82|2385.08|2373.58|2385.34|2373.84|2384.94|2373.44|32
1737227760000|2025-01-18 19:16:00|2385.15|2373.65|2387.27|2375.77|2387.28|2375.78|2384.23|2372.73|31
1737227770000|2025-01-18 19:16:10|2387.31|2375.81|2390.28|2378.78|2390.28|2378.78|2387.31|2375.81|28
1737227780000|2025-01-18 19:16:20|2390.23|2378.73|2392.13|2380.63|2392.13|2380.63|2390.06|2378.56|26
1737227790000|2025-01-18 19:16:30|2392.18|2380.68|2392.4|2380.9|2392.41|2380.91|2391.82|2380.32|28
1737227800000|2025-01-18 19:16:40|2392.28|2380.78|2390.45|2378.95|2392.31|2380.81|2390.33|2378.83|28
1737227810000|2025-01-18 19:16:50|2390.48|2378.98|2390.15|2378.65|2390.48|2378.98|2390.03|2378.53|28
1737227820000|2025-01-18 19:17:00|2390.25|2378.75|2390.36|2378.86|2390.86|2379.36|2390.22|2378.72|33
1737227830000|2025-01-18 19:17:10|2390.35|2378.85|2393.99|2382.49|2393.99|2382.49|2390.31|2378.81|25
1737227840000|2025-01-18 19:17:20|2394.03|2382.53|2393.33|2381.83|2394.12|2382.62|2393.33|2381.83|13
1737227850000|2025-01-18 19:17:30|2393.34|2381.84|2393.45|2381.95|2394.11|2382.61|2393.34|2381.84|15
1737227860000|2025-01-18 19:17:40|2393.43|2381.93|2393.34|2381.84|2393.43|2381.93|2393.26|2381.76|18
1737227870000|2025-01-18 19:17:50|2393.28|2381.78|2394.13|2382.63|2394.21|2382.71|2392.88|2381.38|27
1737227880000|2025-01-18 19:18:00|2394.25|2382.75|2395.08|2383.58|2395.34|2383.84|2394.09|2382.59|34
1737227890000|2025-01-18 19:18:10|2394.92|2383.42|2396.01|2384.51|2396.01|2384.51|2394.92|2383.42|18
1737227900000|2025-01-18 19:18:20|2396.04|2384.54|2395.76|2384.26|2396.14|2384.64|2395.76|2384.26|20
1737227910000|2025-01-18 19:18:30|2395.69|2384.19|2396.72|2385.22|2396.77|2385.27|2395.32|2383.82|15
1737227920000|2025-01-18 19:18:40|2396.89|2385.39|2396.8|2385.3|2397.04|2385.54|2396.2|2384.7|16
1737227930000|2025-01-18 19:18:50|2397|2385.5|2399.14|2387.64|2399.27|2387.77|2397|2385.5|24
1737227940000|2025-01-18 19:19:00|2398.94|2387.44|2398.15|2386.65|2399.27|2387.77|2398.15|2386.65|27
1737227950000|2025-01-18 19:19:10|2398.16|2386.66|2397.86|2386.36|2398.18|2386.68|2397.72|2386.22|27
1737227960000|2025-01-18 19:19:20|2397.67|2386.17|2397.16|2385.66|2397.67|2386.17|2397.03|2385.53|29
1737227970000|2025-01-18 19:19:30|2397.13|2385.63|2396.42|2384.92|2397.31|2385.81|2396.39|2384.89|35
1737227980000|2025-01-18 19:19:40|2396.44|2384.94|2396.89|2385.39|2397.11|2385.61|2396.37|2384.87|26
1737227990000|2025-01-18 19:19:50|2396.91|2385.41|2395.19|2383.69|2396.94|2385.44|2395.19|2383.69|27
1737228000000|2025-01-18 19:20:00|2395.17|2383.67|2394.93|2383.43|2395.33|2383.83|2394.25|2382.75|28
1737228010000|2025-01-18 19:20:10|2394.99|2383.49|2395.99|2384.49|2396.01|2384.51|2394.99|2383.49|20
1737228020000|2025-01-18 19:20:20|2395.96|2384.46|2394.44|2382.94|2395.96|2384.46|2394.29|2382.79|34
1737228030000|2025-01-18 19:20:30|2394.51|2383.01|2395.34|2383.84|2395.35|2383.85|2394.1|2382.6|30
1737228040000|2025-01-18 19:20:40|2395.78|2384.28|2395.9|2384.4|2397.92|2386.42|2394.42|2382.92|34
1737228050000|2025-01-18 19:20:50|2395.91|2384.41|2393.97|2382.47|2395.97|2384.47|2393.24|2381.74|28
1737228060000|2025-01-18 19:21:00|2393.98|2382.48|2394.34|2382.84|2395.24|2383.74|2393.98|2382.48|34
1737228070000|2025-01-18 19:21:10|2393.92|2382.42|2395.87|2384.37|2395.89|2384.39|2393.67|2382.17|31
1737228080000|2025-01-18 19:21:20|2395.93|2384.43|2395.95|2384.45|2396.04|2384.54|2394.99|2383.49|35
1737228090000|2025-01-18 19:21:30|2395.92|2384.42|2397.26|2385.76|2397.26|2385.76|2394.18|2382.68|36
1737228100000|2025-01-18 19:21:40|2397.76|2386.26|2395.12|2383.62|2399.09|2387.59|2395.12|2383.62|36
1737228110000|2025-01-18 19:21:50|2395.16|2383.66|2396.19|2384.69|2396.64|2385.14|2395.16|2383.66|37
1737228120000|2025-01-18 19:22:00|2396.27|2384.77|2395.48|2383.98|2396.4|2384.9|2394.33|2382.83|34
1737228130000|2025-01-18 19:22:10|2396.05|2384.55|2394.29|2382.79|2396.37|2384.87|2394.29|2382.79|31
1737228140000|2025-01-18 19:22:20|2394.32|2382.82|2395.98|2384.48|2395.98|2384.48|2394.17|2382.67|33
1737228150000|2025-01-18 19:22:30|2396.18|2384.68|2393.7|2382.2|2396.18|2384.68|2393.69|2382.19|28
1737228160000|2025-01-18 19:22:40|2393.67|2382.17|2392.27|2380.77|2393.72|2382.22|2392.24|2380.74|34
1737228170000|2025-01-18 19:22:50|2392.25|2380.75|2394.08|2382.58|2394.13|2382.63|2392.25|2380.75|26
1737228180000|2025-01-18 19:23:00|2394.06|2382.56|2392.65|2381.15|2394.06|2382.56|2391.97|2380.47|36
1737228190000|2025-01-18 19:23:10|2392.53|2381.03|2391.59|2380.09|2392.53|2381.03|2391.09|2379.59|33
1737228200000|2025-01-18 19:23:20|2392.21|2380.71|2392.25|2380.75|2392.25|2380.75|2392.11|2380.61|29
1737228210000|2025-01-18 19:23:30|2392.27|2380.77|2391.18|2379.68|2392.31|2380.81|2391.13|2379.63|26
1737228220000|2025-01-18 19:23:40|2391.06|2379.56|2391.52|2380.02|2391.52|2380.02|2390.94|2379.44|32
1737228230000|2025-01-18 19:23:50|2391.67|2380.17|2390.31|2378.81|2392.16|2380.66|2390.31|2378.81|31
1737228240000|2025-01-18 19:24:00|2390.32|2378.82|2388.9|2377.4|2390.33|2378.83|2388.71|2377.21|35
1737228250000|2025-01-18 19:24:10|2388.96|2377.46|2387.32|2375.82|2389.04|2377.54|2387.18|2375.68|35
1737228260000|2025-01-18 19:24:20|2387.36|2375.86|2387.3|2375.8|2388.13|2376.63|2387.3|2375.8|23
1737228270000|2025-01-18 19:24:30|2387.33|2375.83|2387.38|2375.88|2388.3|2376.8|2387.31|2375.81|18
1737228280000|2025-01-18 19:24:40|2387.42|2375.92|2387.27|2375.77|2387.42|2375.92|2387.17|2375.67|30
1737228290000|2025-01-18 19:24:50|2387.28|2375.78|2388.98|2377.48|2388.98|2377.48|2387.28|2375.78|18
1737228300000|2025-01-18 19:25:00|2389.03|2377.53|2389.39|2377.89|2389.39|2377.89|2388.1|2376.6|28
1737228310000|2025-01-18 19:25:10|2389.46|2377.96|2390.99|2379.49|2390.99|2379.49|2389.4|2377.9|29
1737228320000|2025-01-18 19:25:20|2390.96|2379.46|2390.87|2379.37|2390.98|2379.48|2390.65|2379.15|24
1737228330000|2025-01-18 19:25:30|2390.84|2379.34|2389.68|2378.18|2390.84|2379.34|2389.68|2378.18|25
1737228340000|2025-01-18 19:25:40|2389.32|2377.82|2386.89|2375.39|2389.32|2377.82|2386.79|2375.29|30
1737228350000|2025-01-18 19:25:50|2387|2375.5|2386.11|2374.61|2387.12|2375.62|2386.08|2374.58|21
1737228360000|2025-01-18 19:26:00|2386.05|2374.55|2386.16|2374.66|2386.16|2374.66|2385.83|2374.33|20
1737228370000|2025-01-18 19:26:10|2386.18|2374.68|2386.15|2374.65|2386.34|2374.84|2386.11|2374.61|21
1737228380000|2025-01-18 19:26:20|2386.14|2374.64|2385.03|2373.53|2386.14|2374.64|2384.89|2373.39|27
1737228390000|2025-01-18 19:26:30|2385.02|2373.52|2383.21|2371.71|2385.08|2373.58|2383.19|2371.69|30
1737228400000|2025-01-18 19:26:40|2383.22|2371.72|2384.09|2372.59|2384.22|2372.72|2383.2|2371.7|30
1737228410000|2025-01-18 19:26:50|2384.11|2372.61|2383.36|2371.86|2384.11|2372.61|2383.16|2371.66|27
1737228420000|2025-01-18 19:27:00|2383.4|2371.9|2384.17|2372.67|2384.2|2372.7|2383.38|2371.88|21
1737228430000|2025-01-18 19:27:10|2383.95|2372.45|2384.15|2372.65|2384.17|2372.67|2383.95|2372.45|13
1737228440000|2025-01-18 19:27:20|2384.17|2372.67|2385.1|2373.6|2385.1|2373.6|2384.14|2372.64|20
1737228450000|2025-01-18 19:27:30|2385.13|2373.63|2385.91|2374.41|2385.97|2374.47|2385.08|2373.58|24
1737228460000|2025-01-18 19:27:40|2385.84|2374.34|2386|2374.5|2386.04|2374.54|2385.83|2374.33|14
1737228470000|2025-01-18 19:27:50|2386.04|2374.54|2384.35|2372.85|2386.04|2374.54|2384.3|2372.8|17
1737228480000|2025-01-18 19:28:00|2384.32|2372.82|2385|2373.5|2385|2373.5|2384.03|2372.53|23
1737228490000|2025-01-18 19:28:10|2385.01|2373.51|2383.31|2371.81|2385.2|2373.7|2383.25|2371.75|28
1737228500000|2025-01-18 19:28:20|2383.3|2371.8|2382.25|2370.75|2383.3|2371.8|2382.06|2370.56|29
1737228510000|2025-01-18 19:28:30|2382.26|2370.76|2381.93|2370.43|2383.27|2371.77|2381.93|2370.43|32
1737228520000|2025-01-18 19:28:40|2381.89|2370.39|2382.35|2370.85|2382.35|2370.85|2381.17|2369.67|26
1737228530000|2025-01-18 19:28:50|2382.36|2370.86|2382.19|2370.69|2382.36|2370.86|2381.88|2370.38|22
1737228540000|2025-01-18 19:29:00|2382.17|2370.67|2386.18|2374.68|2386.27|2374.77|2382.17|2370.67|33
1737228550000|2025-01-18 19:29:10|2386.19|2374.69|2387.39|2375.89|2387.54|2376.04|2386.02|2374.52|33
1737228560000|2025-01-18 19:29:20|2387.38|2375.88|2386.93|2375.43|2388.25|2376.75|2386.93|2375.43|29
1737228570000|2025-01-18 19:29:30|2387.02|2375.52|2385.35|2373.85|2387.02|2375.52|2385.34|2373.84|29
1737228580000|2025-01-18 19:29:40|2385.33|2373.83|2385.14|2373.64|2386.13|2374.63|2385.14|2373.64|19
1737228590000|2025-01-18 19:29:50|2384.99|2373.49|2384.29|2372.79|2384.99|2373.49|2383.52|2372.02|25
1737228600000|2025-01-18 19:30:00|2384.43|2372.93|2387.14|2375.64|2387.22|2375.72|2384.43|2372.93|27
1737228610000|2025-01-18 19:30:10|2387.16|2375.66|2387.3|2375.8|2387.3|2375.8|2386.33|2374.83|33
1737228620000|2025-01-18 19:30:20|2387.39|2375.89|2388.04|2376.54|2388.1|2376.6|2387.36|2375.86|33
1737228630000|2025-01-18 19:30:30|2388.23|2376.73|2391.2|2379.7|2391.22|2379.72|2388.2|2376.7|31
1737228640000|2025-01-18 19:30:40|2391.22|2379.72|2391.2|2379.7|2391.22|2379.72|2390.26|2378.76|30
1737228650000|2025-01-18 19:30:50|2391.17|2379.67|2390.08|2378.58|2391.32|2379.82|2390.08|2378.58|28
1737228660000|2025-01-18 19:31:00|2390.05|2378.55|2393.13|2381.63|2393.15|2381.65|2389.17|2377.67|37
1737228670000|2025-01-18 19:31:10|2393.2|2381.7|2392.59|2381.09|2393.56|2382.06|2392.11|2380.61|37
1737228680000|2025-01-18 19:31:20|2392.55|2381.05|2391.11|2379.61|2392.77|2381.27|2391.09|2379.59|29
1737228690000|2025-01-18 19:31:30|2391.1|2379.6|2390.35|2378.85|2391.11|2379.61|2390.06|2378.56|30
1737228700000|2025-01-18 19:31:40|2390.34|2378.84|2390.68|2379.18|2391.24|2379.74|2390.33|2378.83|16
1737228710000|2025-01-18 19:31:50|2390.58|2379.08|2390.17|2378.67|2391.23|2379.73|2390.14|2378.64|31
1737228720000|2025-01-18 19:32:00|2390.18|2378.68|2392.2|2380.7|2392.2|2380.7|2390.17|2378.67|27
1737228730000|2025-01-18 19:32:10|2392.24|2380.74|2393.13|2381.63|2393.29|2381.79|2392.24|2380.74|33
1737228740000|2025-01-18 19:32:20|2393.21|2381.71|2392.99|2381.49|2394.21|2382.71|2392.95|2381.45|33
1737228750000|2025-01-18 19:32:30|2393.01|2381.51|2393.97|2382.47|2393.97|2382.47|2392.6|2381.1|30
1737228760000|2025-01-18 19:32:40|2393.98|2382.48|2394.12|2382.62|2394.21|2382.71|2393.98|2382.48|30
1737228770000|2025-01-18 19:32:50|2394.15|2382.65|2393.03|2381.53|2394.15|2382.65|2392.92|2381.42|29
1737228780000|2025-01-18 19:33:00|2392.93|2381.43|2393.17|2381.67|2394.01|2382.51|2392.91|2381.41|32
1737228790000|2025-01-18 19:33:10|2393.16|2381.66|2392.85|2381.35|2393.48|2381.98|2392.63|2381.13|34
1737228800000|2025-01-18 19:33:20|2392.64|2381.14|2393.02|2381.52|2393.02|2381.52|2391.91|2380.41|30
1737228810000|2025-01-18 19:33:30|2393.05|2381.55|2391.99|2380.49|2393.17|2381.67|2391.94|2380.44|26
1737228820000|2025-01-18 19:33:40|2392.01|2380.51|2390.6|2379.1|2392.01|2380.51|2390.51|2379.01|28
1737228830000|2025-01-18 19:33:50|2390.57|2379.07|2390.88|2379.38|2390.99|2379.49|2390.47|2378.97|24
1737228840000|2025-01-18 19:34:00|2390.87|2379.37|2392.8|2381.3|2392.97|2381.47|2390.84|2379.34|32
1737228850000|2025-01-18 19:34:10|2393.05|2381.55|2393.13|2381.63|2393.2|2381.7|2392.81|2381.31|23
1737228860000|2025-01-18 19:34:20|2393.1|2381.6|2393.7|2382.2|2393.82|2382.32|2393.1|2381.6|21
1737228870000|2025-01-18 19:34:30|2393.51|2382.01|2392.15|2380.65|2393.51|2382.01|2391.89|2380.39|25
1737228880000|2025-01-18 19:34:40|2392.16|2380.66|2391.06|2379.56|2392.18|2380.68|2391.04|2379.54|26
1737228890000|2025-01-18 19:34:50|2391.1|2379.6|2391.1|2379.6|2391.2|2379.7|2390.82|2379.32|24
1737228900000|2025-01-18 19:35:00|2391.13|2379.63|2390.68|2379.18|2392.15|2380.65|2390.43|2378.93|31
1737228910000|2025-01-18 19:35:10|2390.75|2379.25|2391.06|2379.56|2391.79|2380.29|2390.74|2379.24|33
1737228920000|2025-01-18 19:35:20|2391|2379.5|2390.96|2379.46|2391.03|2379.53|2390|2378.5|32
1737228930000|2025-01-18 19:35:30|2391.03|2379.53|2391.87|2380.37|2391.92|2380.42|2391.03|2379.53|32
1737228940000|2025-01-18 19:35:40|2391.75|2380.25|2390.56|2379.06|2391.75|2380.25|2390.56|2379.06|23
1737228950000|2025-01-18 19:35:50|2390.31|2378.81|2386.82|2375.32|2390.35|2378.85|2386.4|2374.9|36
1737228960000|2025-01-18 19:36:00|2386.95|2375.45|2388.81|2377.31|2388.98|2377.48|2386.95|2375.45|36
1737228970000|2025-01-18 19:36:10|2388.64|2377.14|2389.78|2378.28|2390.81|2379.31|2388.64|2377.14|33
1737228980000|2025-01-18 19:36:20|2389.95|2378.45|2390.44|2378.94|2390.44|2378.94|2389.41|2377.91|24
1737228990000|2025-01-18 19:36:30|2390.55|2379.05|2392.24|2380.74|2392.27|2380.77|2390.55|2379.05|26
1737229000000|2025-01-18 19:36:40|2392.06|2380.56|2392.67|2381.17|2392.95|2381.45|2391.48|2379.98|25
1737229010000|2025-01-18 19:36:50|2392.84|2381.34|2392.04|2380.54|2392.84|2381.34|2392|2380.5|24
1737229020000|2025-01-18 19:37:00|2392.11|2380.61|2393.93|2382.43|2394.87|2383.37|2392.11|2380.61|33
1737229030000|2025-01-18 19:37:10|2393.91|2382.41|2392.73|2381.23|2393.98|2382.48|2392.73|2381.23|30
1737229040000|2025-01-18 19:37:20|2392.79|2381.29|2392.84|2381.34|2393.69|2382.19|2392.19|2380.69|36
1737229050000|2025-01-18 19:37:30|2392.87|2381.37|2394.18|2382.68|2394.2|2382.7|2392.87|2381.37|24
1737229060000|2025-01-18 19:37:40|2394.2|2382.7|2394.41|2382.91|2394.57|2383.07|2394.09|2382.59|28
1737229070000|2025-01-18 19:37:50|2394.45|2382.95|2394.42|2382.92|2394.47|2382.97|2394.41|2382.91|12
1737229080000|2025-01-18 19:38:00|2394.43|2382.93|2397.13|2385.63|2397.18|2385.68|2394.43|2382.93|23
1737229090000|2025-01-18 19:38:10|2397.18|2385.68|2396.77|2385.27|2398|2386.5|2396.51|2385.01|31
1737229100000|2025-01-18 19:38:20|2396.84|2385.34|2397.24|2385.74|2397.25|2385.75|2396.7|2385.2|25
1737229110000|2025-01-18 19:38:30|2397.19|2385.69|2397.84|2386.34|2397.9|2386.4|2396.99|2385.49|26
1737229120000|2025-01-18 19:38:40|2397.78|2386.28|2397.13|2385.63|2397.97|2386.47|2396.88|2385.38|28
1737229130000|2025-01-18 19:38:50|2397.12|2385.62|2397.64|2386.14|2397.72|2386.22|2397.12|2385.62|25
1737229140000|2025-01-18 19:39:00|2397.58|2386.08|2397.17|2385.67|2397.65|2386.15|2396.95|2385.45|31
1737229150000|2025-01-18 19:39:10|2397.18|2385.68|2395.08|2383.58|2397.18|2385.68|2395.06|2383.56|31
1737229160000|2025-01-18 19:39:20|2395.1|2383.6|2395.1|2383.6|2395.2|2383.7|2395.06|2383.56|14
1737229170000|2025-01-18 19:39:30|2395.07|2383.57|2395.13|2383.63|2395.92|2384.42|2394.99|2383.49|21
1737229180000|2025-01-18 19:39:40|2395.2|2383.7|2394.21|2382.71|2395.2|2383.7|2393.95|2382.45|25
1737229190000|2025-01-18 19:39:50|2394.77|2383.27|2397.64|2386.14|2397.78|2386.28|2394.77|2383.27|21
1737229200000|2025-01-18 19:40:00|2397.79|2386.29|2397.15|2385.65|2397.95|2386.45|2397.13|2385.63|32
1737229210000|2025-01-18 19:40:10|2397.2|2385.7|2398.71|2387.21|2399.02|2387.52|2397.2|2385.7|24
1737229220000|2025-01-18 19:40:20|2398.79|2387.29|2398.85|2387.35|2398.93|2387.43|2397.91|2386.41|26
1737229230000|2025-01-18 19:40:30|2398.84|2387.34|2397.27|2385.77|2398.84|2387.34|2397.23|2385.73|24
1737229240000|2025-01-18 19:40:40|2397.23|2385.73|2397.28|2385.78|2397.99|2386.49|2397.22|2385.72|29
1737229250000|2025-01-18 19:40:50|2397.24|2385.74|2396.44|2384.94|2397.99|2386.49|2396.44|2384.94|28
1737229260000|2025-01-18 19:41:00|2396.51|2385.01|2395.95|2384.45|2396.96|2385.46|2395.94|2384.44|27
1737229270000|2025-01-18 19:41:10|2395.92|2384.42|2397.24|2385.74|2397.24|2385.74|2395.87|2384.37|29
1737229280000|2025-01-18 19:41:20|2397.22|2385.72|2397.01|2385.51|2397.28|2385.78|2396.95|2385.45|24
1737229290000|2025-01-18 19:41:30|2397.06|2385.56|2393.82|2382.32|2397.06|2385.56|2393.74|2382.24|30
1737229300000|2025-01-18 19:41:40|2393.96|2382.46|2393.99|2382.49|2394.13|2382.63|2393.67|2382.17|29
1737229310000|2025-01-18 19:41:50|2394.04|2382.54|2392.99|2381.49|2394.18|2382.68|2392.53|2381.03|32
1737229320000|2025-01-18 19:42:00|2392.93|2381.43|2392.75|2381.25|2393.82|2382.32|2392.7|2381.2|34
1737229330000|2025-01-18 19:42:10|2392.74|2381.24|2394.03|2382.53|2394.12|2382.62|2392.7|2381.2|35
1737229340000|2025-01-18 19:42:20|2394.13|2382.63|2395.41|2383.91|2395.41|2383.91|2394.13|2382.63|32
1737229350000|2025-01-18 19:42:30|2395.48|2383.98|2395.23|2383.73|2396.18|2384.68|2395.23|2383.73|28
1737229360000|2025-01-18 19:42:40|2395.2|2383.7|2396.25|2384.75|2396.25|2384.75|2395.14|2383.64|37
1737229370000|2025-01-18 19:42:50|2396.06|2384.56|2395.91|2384.41|2396.18|2384.68|2395.65|2384.15|31
1737229380000|2025-01-18 19:43:00|2395.76|2384.26|2395.18|2383.68|2395.93|2384.43|2394.99|2383.49|26
1737229390000|2025-01-18 19:43:10|2395.19|2383.69|2396.12|2384.62|2396.17|2384.67|2395.19|2383.69|22
1737229400000|2025-01-18 19:43:20|2396.08|2384.58|2398.72|2387.22|2398.81|2387.31|2396.08|2384.58|25
1737229410000|2025-01-18 19:43:30|2398.63|2387.13|2397.01|2385.51|2398.63|2387.13|2397.01|2385.51|28
1737229420000|2025-01-18 19:43:40|2397.02|2385.52|2398.82|2387.32|2398.82|2387.32|2396.97|2385.47|31
1737229430000|2025-01-18 19:43:50|2398.79|2387.29|2398.85|2387.35|2398.85|2387.35|2398.34|2386.84|14
1737229440000|2025-01-18 19:44:00|2398.77|2387.27|2397.89|2386.39|2399.25|2387.75|2397.89|2386.39|28
1737229450000|2025-01-18 19:44:10|2397.88|2386.38|2398.66|2387.16|2399.02|2387.52|2397.66|2386.16|32
1737229460000|2025-01-18 19:44:20|2398.78|2387.28|2398.62|2387.12|2398.88|2387.38|2398.5|2387|22
1737229470000|2025-01-18 19:44:30|2398.65|2387.15|2397.96|2386.46|2398.65|2387.15|2397.73|2386.23|18
1737229480000|2025-01-18 19:44:40|2397.94|2386.44|2398.62|2387.12|2398.75|2387.25|2397.61|2386.11|25
1737229490000|2025-01-18 19:44:50|2398.59|2387.09|2400.25|2388.75|2400.25|2388.75|2398.59|2387.09|27
1737229500000|2025-01-18 19:45:00|2400.31|2388.81|2400.97|2389.47|2401.2|2389.7|2400.31|2388.81|27
1737229510000|2025-01-18 19:45:10|2401.05|2389.55|2399.13|2387.63|2401.87|2390.37|2398.99|2387.49|32
1737229520000|2025-01-18 19:45:20|2399.14|2387.64|2399.15|2387.65|2399.78|2388.28|2399.06|2387.56|22
1737229530000|2025-01-18 19:45:30|2399.26|2387.76|2394.9|2383.4|2400.03|2388.53|2394.76|2383.26|39
1737229540000|2025-01-18 19:45:40|2394.85|2383.35|2397.51|2386.01|2397.64|2386.14|2394.85|2383.35|37
1737229550000|2025-01-18 19:45:50|2397.65|2386.15|2396.88|2385.38|2397.65|2386.15|2396.88|2385.38|26
1737229560000|2025-01-18 19:46:00|2396.96|2385.46|2397.04|2385.54|2397.11|2385.61|2396.51|2385.01|38
1737229570000|2025-01-18 19:46:10|2396.82|2385.32|2396.03|2384.53|2397.12|2385.62|2395.87|2384.37|34
1737229580000|2025-01-18 19:46:20|2395.85|2384.35|2398.12|2386.62|2398.15|2386.65|2395.74|2384.24|28
1737229590000|2025-01-18 19:46:30|2398.18|2386.68|2397.64|2386.14|2398.22|2386.72|2397.45|2385.95|27
1737229600000|2025-01-18 19:46:40|2397.61|2386.11|2398.18|2386.68|2398.21|2386.71|2397.61|2386.11|31
1737229610000|2025-01-18 19:46:50|2398.17|2386.67|2400.08|2388.58|2400.11|2388.61|2398.14|2386.64|31
1737229620000|2025-01-18 19:47:00|2400.22|2388.72|2401.11|2389.61|2401.39|2389.89|2400.2|2388.7|31
1737229630000|2025-01-18 19:47:10|2401.03|2389.53|2402.05|2390.55|2402.05|2390.55|2400.94|2389.44|26
1737229640000|2025-01-18 19:47:20|2402.02|2390.52|2402.13|2390.63|2402.44|2390.94|2401.95|2390.45|31
1737229650000|2025-01-18 19:47:30|2402.18|2390.68|2400.03|2388.53|2402.2|2390.7|2399.6|2388.1|33
1737229660000|2025-01-18 19:47:40|2400.05|2388.55|2398.13|2386.63|2400.13|2388.63|2397.96|2386.46|27
1737229670000|2025-01-18 19:47:50|2398.12|2386.62|2397|2385.5|2398.13|2386.63|2396.95|2385.45|28
1737229680000|2025-01-18 19:48:00|2396.95|2385.45|2396.74|2385.24|2397.8|2386.3|2396.69|2385.19|33
1737229690000|2025-01-18 19:48:10|2396.73|2385.23|2398.19|2386.69|2398.19|2386.69|2396.73|2385.23|29
1737229700000|2025-01-18 19:48:20|2398.18|2386.68|2396.96|2385.46|2398.26|2386.76|2396.89|2385.39|27
1737229710000|2025-01-18 19:48:30|2396.93|2385.43|2397.12|2385.62|2397.9|2386.4|2396.72|2385.22|33
1737229720000|2025-01-18 19:48:40|2397.14|2385.64|2398.35|2386.85|2398.41|2386.91|2397.14|2385.64|28
1737229730000|2025-01-18 19:48:50|2398.34|2386.84|2399.01|2387.51|2399.16|2387.66|2397.95|2386.45|32
1737229740000|2025-01-18 19:49:00|2399.47|2387.97|2398.75|2387.25|2400.76|2389.26|2398.63|2387.13|34
1737229750000|2025-01-18 19:49:10|2398.69|2387.19|2398.94|2387.44|2399.2|2387.7|2398.63|2387.13|32
1737229760000|2025-01-18 19:49:20|2399.02|2387.52|2398.79|2387.29|2399.04|2387.54|2398.6|2387.1|25
1737229770000|2025-01-18 19:49:30|2398.71|2387.21|2398.59|2387.09|2398.77|2387.27|2397.9|2386.4|30
1737229780000|2025-01-18 19:49:40|2398.67|2387.17|2398.73|2387.23|2399.25|2387.75|2398.67|2387.17|27
1737229790000|2025-01-18 19:49:50|2398.61|2387.11|2397.28|2385.78|2398.78|2387.28|2397.28|2385.78|22
1737229800000|2025-01-18 19:50:00|2397.47|2385.97|2395.1|2383.6|2397.64|2386.14|2395.02|2383.52|29
1737229810000|2025-01-18 19:50:10|2395.31|2383.81|2394.32|2382.82|2395.31|2383.81|2394.03|2382.53|29
1737229820000|2025-01-18 19:50:20|2394.11|2382.61|2394.9|2383.4|2395.12|2383.62|2394.11|2382.61|32
1737229830000|2025-01-18 19:50:30|2395.25|2383.75|2395.09|2383.59|2395.63|2384.13|2394.2|2382.7|34
1737229840000|2025-01-18 19:50:40|2395.26|2383.76|2396.29|2384.79|2396.29|2384.79|2395|2383.5|35
1737229850000|2025-01-18 19:50:50|2396.27|2384.77|2397.7|2386.2|2397.81|2386.31|2396.27|2384.77|35
1737229860000|2025-01-18 19:51:00|2397.67|2386.17|2399.26|2387.76|2399.26|2387.76|2397.08|2385.58|33
1737229870000|2025-01-18 19:51:10|2399.03|2387.53|2401.6|2390.1|2401.71|2390.21|2399|2387.5|36
1737229880000|2025-01-18 19:51:20|2401.56|2390.06|2403.16|2391.66|2403.18|2391.68|2401.56|2390.06|29
1737229890000|2025-01-18 19:51:30|2403.12|2391.62|2402.16|2390.66|2403.2|2391.7|2401.94|2390.44|33
1737229900000|2025-01-18 19:51:40|2402.14|2390.64|2402.35|2390.85|2402.38|2390.88|2401.98|2390.48|30
1737229910000|2025-01-18 19:51:50|2402.34|2390.84|2402.58|2391.08|2403.16|2391.66|2402.34|2390.84|26
1737229920000|2025-01-18 19:52:00|2402.55|2391.05|2402.98|2391.48|2403.08|2391.58|2402.55|2391.05|31
1737229930000|2025-01-18 19:52:10|2402.97|2391.47|2402.91|2391.41|2403.25|2391.75|2402.91|2391.41|27
1737229940000|2025-01-18 19:52:20|2402.98|2391.48|2403.22|2391.72|2403.39|2391.89|2402.98|2391.48|20
1737229950000|2025-01-18 19:52:30|2403.15|2391.65|2403.2|2391.7|2403.37|2391.87|2403.15|2391.65|20
1737229960000|2025-01-18 19:52:40|2403.25|2391.75|2402.35|2390.85|2403.25|2391.75|2402.18|2390.68|20
1737229970000|2025-01-18 19:52:50|2402.36|2390.86|2401.22|2389.72|2402.36|2390.86|2401.11|2389.61|28
1737229980000|2025-01-18 19:53:00|2401.21|2389.71|2401.32|2389.82|2401.36|2389.86|2400.93|2389.43|30
1737229990000|2025-01-18 19:53:10|2401.34|2389.84|2401.85|2390.35|2402.26|2390.76|2401.31|2389.81|25
1737230000000|2025-01-18 19:53:20|2402.11|2390.61|2402.11|2390.61|2402.18|2390.68|2402.11|2390.61|9
1737230010000|2025-01-18 19:53:30|2402.13|2390.63|2402.29|2390.79|2402.72|2391.22|2402.11|2390.61|25
1737230020000|2025-01-18 19:53:40|2402.42|2390.92|2401.41|2389.91|2402.99|2391.49|2401.17|2389.67|31
1737230030000|2025-01-18 19:53:50|2401.42|2389.92|2402.62|2391.12|2402.99|2391.49|2401.42|2389.92|29
1737230040000|2025-01-18 19:54:00|2402.61|2391.11|2400|2388.5|2402.61|2391.11|2399.69|2388.19|31
1737230050000|2025-01-18 19:54:10|2399.9|2388.4|2400.24|2388.74|2400.27|2388.77|2399.74|2388.24|28
1737230060000|2025-01-18 19:54:20|2400.23|2388.73|2400.84|2389.34|2401.11|2389.61|2400.17|2388.67|20
1737230070000|2025-01-18 19:54:30|2400.81|2389.31|2401.92|2390.42|2401.92|2390.42|2400.24|2388.74|29
1737230080000|2025-01-18 19:54:40|2401.97|2390.47|2402.73|2391.23|2403.24|2391.74|2401.97|2390.47|22
1737230090000|2025-01-18 19:54:50|2402.77|2391.27|2401.15|2389.65|2402.91|2391.41|2401.15|2389.65|23
1737230100000|2025-01-18 19:55:00|2401.06|2389.56|2402.19|2390.69|2403.18|2391.68|2400.94|2389.44|35
1737230110000|2025-01-18 19:55:10|2402.15|2390.65|2402.22|2390.72|2402.27|2390.77|2402.13|2390.63|21
1737230120000|2025-01-18 19:55:20|2402.2|2390.7|2402.67|2391.17|2403.03|2391.53|2402.2|2390.7|17
1737230130000|2025-01-18 19:55:30|2402.64|2391.14|2401.98|2390.48|2402.67|2391.17|2401.79|2390.29|25
1737230140000|2025-01-18 19:55:40|2402.01|2390.51|2398.85|2387.35|2402.06|2390.56|2398.85|2387.35|31
1737230150000|2025-01-18 19:55:50|2398.74|2387.24|2397.91|2386.41|2398.74|2387.24|2397.84|2386.34|31
1737230160000|2025-01-18 19:56:00|2397.84|2386.34|2396.95|2385.45|2397.97|2386.47|2396.84|2385.34|21
1737230170000|2025-01-18 19:56:10|2396.97|2385.47|2398.06|2386.56|2398.06|2386.56|2396.92|2385.42|34
1737230180000|2025-01-18 19:56:20|2398.09|2386.59|2397.82|2386.32|2399.11|2387.61|2397.82|2386.32|34
1737230190000|2025-01-18 19:56:30|2397.83|2386.33|2396.79|2385.29|2397.83|2386.33|2396.48|2384.98|21
1737230200000|2025-01-18 19:56:40|2396.94|2385.44|2397.97|2386.47|2398.02|2386.52|2396.49|2384.99|27
1737230210000|2025-01-18 19:56:50|2397.96|2386.46|2397.05|2385.55|2397.99|2386.49|2396.84|2385.34|28
1737230220000|2025-01-18 19:57:00|2397.06|2385.56|2397.24|2385.74|2397.5|2386|2395.9|2384.4|36
1737230230000|2025-01-18 19:57:10|2397.22|2385.72|2397.2|2385.7|2397.4|2385.9|2397.07|2385.57|28
1737230240000|2025-01-18 19:57:20|2397.22|2385.72|2396.79|2385.29|2397.24|2385.74|2396.64|2385.14|16
1737230250000|2025-01-18 19:57:30|2396.72|2385.22|2397.36|2385.86|2397.38|2385.88|2396.68|2385.18|25
1737230260000|2025-01-18 19:57:40|2397.38|2385.88|2398.26|2386.76|2398.32|2386.82|2397.36|2385.86|23
1737230270000|2025-01-18 19:57:50|2398.28|2386.78|2399.03|2387.53|2399.1|2387.6|2398.26|2386.76|21
1737230280000|2025-01-18 19:58:00|2399.13|2387.63|2399.25|2387.75|2399.28|2387.78|2398.76|2387.26|25
1737230290000|2025-01-18 19:58:10|2399.28|2387.78|2398.95|2387.45|2399.36|2387.86|2398.68|2387.18|27
1737230300000|2025-01-18 19:58:20|2398.98|2387.48|2400.23|2388.73|2400.3|2388.8|2398.98|2387.48|25
1737230310000|2025-01-18 19:58:30|2400.22|2388.72|2400.22|2388.72|2400.22|2388.72|2400.05|2388.55|19
1737230320000|2025-01-18 19:58:40|2400.2|2388.7|2400|2388.5|2400.2|2388.7|2398.75|2387.25|29
1737230330000|2025-01-18 19:58:50|2399.89|2388.39|2398.7|2387.2|2400.03|2388.53|2398.7|2387.2|26
1737230340000|2025-01-18 19:59:00|2398.8|2387.3|2399.25|2387.75|2399.25|2387.75|2397.95|2386.45|27
1737230350000|2025-01-18 19:59:10|2399.24|2387.74|2401.42|2389.92|2401.47|2389.97|2399.24|2387.74|32
1737230360000|2025-01-18 19:59:20|2401.24|2389.74|2402.24|2390.74|2402.24|2390.74|2400.97|2389.47|30
1737230370000|2025-01-18 19:59:30|2402.26|2390.76|2403.31|2391.81|2403.31|2391.81|2402.24|2390.74|30
1737230380000|2025-01-18 19:59:40|2403.29|2391.79|2402.02|2390.52|2403.29|2391.79|2402.02|2390.52|24
1737230390000|2025-01-18 19:59:50|2401.95|2390.45|2403.18|2391.68|2403.18|2391.68|2401.81|2390.31|24
1737230400000|2025-01-18 20:00:00|2403.2|2391.7|2404.24|2392.74|2405.06|2393.56|2403.2|2391.7|33
1737230410000|2025-01-18 20:00:10|2404.15|2392.65|2401.81|2390.31|2404.15|2392.65|2401.81|2390.31|34
1737230420000|2025-01-18 20:00:20|2401.97|2390.47|2403.46|2391.96|2403.46|2391.96|2401.87|2390.37|31
1737230430000|2025-01-18 20:00:30|2403.54|2392.04|2403.1|2391.6|2403.86|2392.36|2402.92|2391.42|29
1737230440000|2025-01-18 20:00:40|2403.03|2391.53|2403.39|2391.89|2404.18|2392.68|2403.03|2391.53|33
1737230450000|2025-01-18 20:00:50|2403.37|2391.87|2401.86|2390.36|2403.37|2391.87|2401.86|2390.36|28
1737230460000|2025-01-18 20:01:00|2401.68|2390.18|2401.12|2389.62|2401.68|2390.18|2400.98|2389.48|25
1737230470000|2025-01-18 20:01:10|2401.09|2389.59|2402.28|2390.78|2402.4|2390.9|2401.08|2389.58|27
1737230480000|2025-01-18 20:01:20|2402.3|2390.8|2401.05|2389.55|2402.36|2390.86|2400.88|2389.38|30
1737230490000|2025-01-18 20:01:30|2401.13|2389.63|2397.03|2385.53|2401.13|2389.63|2397|2385.5|33
1737230500000|2025-01-18 20:01:40|2397.01|2385.51|2396.23|2384.73|2397.03|2385.53|2396.16|2384.66|34
1737230510000|2025-01-18 20:01:50|2396.02|2384.52|2395.06|2383.56|2396.02|2384.52|2394.96|2383.46|26
1737230520000|2025-01-18 20:02:00|2395.08|2383.58|2390.74|2379.24|2395.08|2383.58|2390.74|2379.24|28
1737230530000|2025-01-18 20:02:10|2390.76|2379.26|2391.74|2380.24|2392.2|2380.7|2390.76|2379.26|36
1737230540000|2025-01-18 20:02:20|2391.75|2380.25|2390.91|2379.41|2391.79|2380.29|2390.91|2379.41|30
1737230550000|2025-01-18 20:02:30|2390.88|2379.38|2391.33|2379.83|2391.33|2379.83|2390.79|2379.29|20
1737230560000|2025-01-18 20:02:40|2391.34|2379.84|2391.97|2380.47|2392.27|2380.77|2391.34|2379.84|21
1737230570000|2025-01-18 20:02:50|2391.98|2380.48|2391.64|2380.14|2392|2380.5|2391.43|2379.93|28
1737230580000|2025-01-18 20:03:00|2391.66|2380.16|2391.31|2379.81|2392.12|2380.62|2391.27|2379.77|29
1737230590000|2025-01-18 20:03:10|2391.45|2379.95|2391.96|2380.46|2392.36|2380.86|2391.39|2379.89|25
1737230600000|2025-01-18 20:03:20|2391.9|2380.4|2390.19|2378.69|2392.17|2380.67|2390.18|2378.68|27
1737230610000|2025-01-18 20:03:30|2390.23|2378.73|2390.8|2379.3|2392.26|2380.76|2390.23|2378.73|36
1737230620000|2025-01-18 20:03:40|2390.91|2379.41|2390.82|2379.32|2391.33|2379.83|2390.75|2379.25|22
1737230630000|2025-01-18 20:03:50|2390.77|2379.27|2390.33|2378.83|2390.77|2379.27|2390.05|2378.55|18
1737230640000|2025-01-18 20:04:00|2390.35|2378.85|2392.03|2380.53|2392.35|2380.85|2390.35|2378.85|35
1737230650000|2025-01-18 20:04:10|2392.14|2380.64|2391.37|2379.87|2392.16|2380.66|2391.37|2379.87|33
1737230660000|2025-01-18 20:04:20|2391.4|2379.9|2390.3|2378.8|2391.4|2379.9|2390.27|2378.77|17
1737230670000|2025-01-18 20:04:30|2390.29|2378.79|2390.34|2378.84|2390.39|2378.89|2390.29|2378.79|10
1737230680000|2025-01-18 20:04:40|2390.32|2378.82|2390.33|2378.83|2390.34|2378.84|2390.12|2378.62|21
1737230690000|2025-01-18 20:04:50|2390.31|2378.81|2390.29|2378.79|2390.39|2378.89|2390.23|2378.73|16
1737230700000|2025-01-18 20:05:00|2390.35|2378.85|2391.79|2380.29|2392.16|2380.66|2390.31|2378.81|30
1737230710000|2025-01-18 20:05:10|2391.92|2380.42|2392.01|2380.51|2392.19|2380.69|2391.63|2380.13|29
1737230720000|2025-01-18 20:05:20|2392.03|2380.53|2391.84|2380.34|2392.08|2380.58|2391.8|2380.3|13
1737230730000|2025-01-18 20:05:30|2391.87|2380.37|2390.64|2379.14|2391.98|2380.48|2390.64|2379.14|30
1737230740000|2025-01-18 20:05:40|2390.67|2379.17|2388.26|2376.76|2390.85|2379.35|2388.26|2376.76|31
1737230750000|2025-01-18 20:05:50|2388.4|2376.9|2388.38|2376.88|2389.08|2377.58|2388.25|2376.75|21
1737230760000|2025-01-18 20:06:00|2388.46|2376.96|2388.15|2376.65|2388.49|2376.99|2388.15|2376.65|23
1737230770000|2025-01-18 20:06:10|2388.18|2376.68|2386.38|2374.88|2388.2|2376.7|2386.38|2374.88|21
1737230780000|2025-01-18 20:06:20|2386.56|2375.06|2386.17|2374.67|2387.26|2375.76|2386.17|2374.67|30
1737230790000|2025-01-18 20:06:30|2386.15|2374.65|2386.37|2374.87|2386.37|2374.87|2385.84|2374.34|25
1737230800000|2025-01-18 20:06:40|2386.39|2374.89|2385.35|2373.85|2386.39|2374.89|2385.33|2373.83|28
1737230810000|2025-01-18 20:06:50|2385.31|2373.81|2386.47|2374.97|2386.47|2374.97|2385.31|2373.81|22
1737230820000|2025-01-18 20:07:00|2386.45|2374.95|2387.5|2376|2387.5|2376|2386.42|2374.92|22
1737230830000|2025-01-18 20:07:10|2388.01|2376.51|2389.08|2377.58|2389.08|2377.58|2387.97|2376.47|24
1737230840000|2025-01-18 20:07:20|2389.1|2377.6|2387.18|2375.68|2389.22|2377.72|2387.13|2375.63|36
1737230850000|2025-01-18 20:07:30|2387.16|2375.66|2387.14|2375.64|2387.89|2376.39|2386.99|2375.49|22
1737230860000|2025-01-18 20:07:40|2386.97|2375.47|2386.98|2375.48|2387.22|2375.72|2386.89|2375.39|29
1737230870000|2025-01-18 20:07:50|2387.02|2375.52|2386.99|2375.49|2387.23|2375.73|2386.99|2375.49|21
1737230880000|2025-01-18 20:08:00|2387.01|2375.51|2385.78|2374.28|2387.22|2375.72|2385.78|2374.28|30
1737230890000|2025-01-18 20:08:10|2385.6|2374.1|2384.99|2373.49|2385.62|2374.12|2384.98|2373.48|22
1737230900000|2025-01-18 20:08:20|2384.98|2373.48|2384.12|2372.62|2384.98|2373.48|2383.59|2372.09|31
1737230910000|2025-01-18 20:08:30|2384.09|2372.59|2385.2|2373.7|2385.24|2373.74|2383.97|2372.47|27
1737230920000|2025-01-18 20:08:40|2385.28|2373.78|2384.33|2372.83|2385.31|2373.81|2384.13|2372.63|26
1737230930000|2025-01-18 20:08:50|2384.36|2372.86|2384.75|2373.25|2385.84|2374.34|2384.33|2372.83|31
1737230940000|2025-01-18 20:09:00|2384.71|2373.21|2384.76|2373.26|2384.76|2373.26|2384.59|2373.09|17
1737230950000|2025-01-18 20:09:10|2384.74|2373.24|2383.03|2371.53|2384.79|2373.29|2383.03|2371.53|29
1737230960000|2025-01-18 20:09:20|2383.08|2371.58|2380.8|2369.3|2383.08|2371.58|2380.62|2369.12|26
1737230970000|2025-01-18 20:09:30|2380.81|2369.31|2382.2|2370.7|2382.22|2370.72|2380.81|2369.31|23
1737230980000|2025-01-18 20:09:40|2382.66|2371.16|2384.25|2372.75|2384.25|2372.75|2382.66|2371.16|27
1737230990000|2025-01-18 20:09:50|2384.84|2373.34|2384.12|2372.62|2384.93|2373.43|2384.11|2372.61|29
1737231000000|2025-01-18 20:10:00|2384.14|2372.64|2383.01|2371.51|2384.14|2372.64|2383.01|2371.51|24
1737231010000|2025-01-18 20:10:10|2383.03|2371.53|2382.82|2371.32|2383.03|2371.53|2382.82|2371.32|18
1737231020000|2025-01-18 20:10:20|2382.85|2371.35|2382.07|2370.57|2382.88|2371.38|2382.07|2370.57|11
1737231030000|2025-01-18 20:10:30|2382.06|2370.56|2383.79|2372.29|2383.79|2372.29|2382.06|2370.56|22
1737231040000|2025-01-18 20:10:40|2384.05|2372.55|2384|2372.5|2384.37|2372.87|2383.95|2372.45|27
1737231050000|2025-01-18 20:10:50|2384.1|2372.6|2382.68|2371.18|2384.1|2372.6|2382.68|2371.18|25
1737231060000|2025-01-18 20:11:00|2382.57|2371.07|2382.79|2371.29|2382.87|2371.37|2381.65|2370.15|34
1737231070000|2025-01-18 20:11:10|2382.71|2371.21|2381.18|2369.68|2382.77|2371.27|2381.18|2369.68|28
1737231080000|2025-01-18 20:11:20|2381.19|2369.69|2381.32|2369.82|2381.55|2370.05|2381.16|2369.66|15
1737231090000|2025-01-18 20:11:30|2381.3|2369.8|2380.39|2368.89|2381.3|2369.8|2380.38|2368.88|15
1737231100000|2025-01-18 20:11:40|2380.41|2368.91|2379.99|2368.49|2380.41|2368.91|2379.17|2367.67|25
1737231110000|2025-01-18 20:11:50|2379.95|2368.45|2380.81|2369.31|2381.15|2369.65|2379.95|2368.45|24
1737231120000|2025-01-18 20:12:00|2380.94|2369.44|2381.79|2370.29|2381.83|2370.33|2380.85|2369.35|25
1737231130000|2025-01-18 20:12:10|2381.8|2370.3|2379.29|2367.79|2381.83|2370.33|2379.1|2367.6|30
1737231140000|2025-01-18 20:12:20|2379.09|2367.59|2379.33|2367.83|2379.33|2367.83|2378.94|2367.44|23
1737231150000|2025-01-18 20:12:30|2379.38|2367.88|2378.66|2367.16|2379.38|2367.88|2378.57|2367.07|26
1737231160000|2025-01-18 20:12:40|2378.71|2367.21|2379.62|2368.12|2379.62|2368.12|2378.66|2367.16|20
1737231170000|2025-01-18 20:12:50|2379.61|2368.11|2380.09|2368.59|2380.14|2368.64|2379.57|2368.07|29
1737231180000|2025-01-18 20:13:00|2380.11|2368.61|2380.75|2369.25|2382.21|2370.71|2380.11|2368.61|34
1737231190000|2025-01-18 20:13:10|2380.78|2369.28|2381.07|2369.57|2381.1|2369.6|2380.7|2369.2|28
1737231200000|2025-01-18 20:13:20|2381.09|2369.59|2379.2|2367.7|2381.12|2369.62|2379.2|2367.7|29
1737231210000|2025-01-18 20:13:30|2379.19|2367.69|2378.95|2367.45|2379.25|2367.75|2378.95|2367.45|16
1737231220000|2025-01-18 20:13:40|2379.06|2367.56|2378.33|2366.83|2379.06|2367.56|2378.32|2366.82|12
1737231230000|2025-01-18 20:13:50|2378.26|2366.76|2377.94|2366.44|2378.29|2366.79|2377.78|2366.28|15
1737231240000|2025-01-18 20:14:00|2377.95|2366.45|2376.94|2365.44|2378.12|2366.62|2376.69|2365.19|26
1737231250000|2025-01-18 20:14:10|2376.62|2365.12|2377.01|2365.51|2377.07|2365.57|2376.61|2365.11|24
1737231260000|2025-01-18 20:14:20|2377.02|2365.52|2377|2365.5|2377.11|2365.61|2376.95|2365.45|19
1737231270000|2025-01-18 20:14:30|2376.96|2365.46|2377.1|2365.6|2377.16|2365.66|2376.77|2365.27|20
1737231280000|2025-01-18 20:14:40|2377.16|2365.66|2378.28|2366.78|2378.35|2366.85|2377.15|2365.65|26
1737231290000|2025-01-18 20:14:50|2378.31|2366.81|2379.38|2367.88|2379.38|2367.88|2378.25|2366.75|24
1737231300000|2025-01-18 20:15:00|2379.19|2367.69|2378.25|2366.75|2379.19|2367.69|2378.2|2366.7|35
1737231310000|2025-01-18 20:15:10|2378.35|2366.85|2377.91|2366.41|2378.35|2366.85|2377.34|2365.84|23
1737231320000|2025-01-18 20:15:20|2377.36|2365.86|2377.07|2365.57|2377.36|2365.86|2376.92|2365.42|23
1737231330000|2025-01-18 20:15:30|2377.1|2365.6|2376.1|2364.6|2377.21|2365.71|2375.99|2364.49|26
1737231340000|2025-01-18 20:15:40|2376.04|2364.54|2376.07|2364.57|2376.09|2364.59|2375.42|2363.92|28
1737231350000|2025-01-18 20:15:50|2376.15|2364.65|2376.12|2364.62|2376.29|2364.79|2376.09|2364.59|16
1737231360000|2025-01-18 20:16:00|2376.26|2364.76|2379.11|2367.61|2379.21|2367.71|2376.26|2364.76|27
1737231370000|2025-01-18 20:16:10|2379.12|2367.62|2376.88|2365.38|2379.12|2367.62|2376.81|2365.31|34
1737231380000|2025-01-18 20:16:20|2376.77|2365.27|2376.19|2364.69|2376.77|2365.27|2376.08|2364.58|30
1737231390000|2025-01-18 20:16:30|2376.2|2364.7|2374.85|2363.35|2376.56|2365.06|2374.62|2363.12|32
1737231400000|2025-01-18 20:16:40|2374.82|2363.32|2374.23|2362.73|2374.9|2363.4|2374.23|2362.73|26
1737231410000|2025-01-18 20:16:50|2374.2|2362.7|2374.21|2362.71|2374.68|2363.18|2374.17|2362.67|29
1737231420000|2025-01-18 20:17:00|2374.19|2362.69|2371.96|2360.46|2374.2|2362.7|2371.96|2360.46|25
1737231430000|2025-01-18 20:17:10|2372.03|2360.53|2374.22|2362.72|2374.22|2362.72|2372.03|2360.53|29
1737231440000|2025-01-18 20:17:20|2374.23|2362.73|2374.32|2362.82|2375.2|2363.7|2374.16|2362.66|27
1737231450000|2025-01-18 20:17:30|2374.3|2362.8|2374.08|2362.58|2374.33|2362.83|2373.58|2362.08|27
1737231460000|2025-01-18 20:17:40|2374.37|2362.87|2375.56|2364.06|2376.05|2364.55|2374.36|2362.86|34
1737231470000|2025-01-18 20:17:50|2375.63|2364.13|2374.63|2363.13|2375.75|2364.25|2374.1|2362.6|30
1737231480000|2025-01-18 20:18:00|2374.59|2363.09|2374.36|2362.86|2375.26|2363.76|2374.03|2362.53|28
1737231490000|2025-01-18 20:18:10|2373.84|2362.34|2373.59|2362.09|2374.34|2362.84|2372.98|2361.48|32
1737231500000|2025-01-18 20:18:20|2373.48|2361.98|2373.13|2361.63|2373.59|2362.09|2372.7|2361.2|20
1737231510000|2025-01-18 20:18:30|2373.06|2361.56|2372.12|2360.62|2373.32|2361.82|2372.12|2360.62|27
1737231520000|2025-01-18 20:18:40|2372.06|2360.56|2370.68|2359.18|2372.06|2360.56|2370.34|2358.84|32
1737231530000|2025-01-18 20:18:50|2370.69|2359.19|2371.64|2360.14|2372.86|2361.36|2370.68|2359.18|34
1737231540000|2025-01-18 20:19:00|2371.68|2360.18|2370.71|2359.21|2371.68|2360.18|2370.55|2359.05|26
1737231550000|2025-01-18 20:19:10|2370.67|2359.17|2370.62|2359.12|2370.74|2359.24|2370.08|2358.58|29
1737231560000|2025-01-18 20:19:20|2370.78|2359.28|2373.11|2361.61|2373.11|2361.61|2370.78|2359.28|30
1737231570000|2025-01-18 20:19:30|2373.39|2361.89|2374.1|2362.6|2374.1|2362.6|2372.89|2361.39|28
1737231580000|2025-01-18 20:19:40|2374.25|2362.75|2373.92|2362.42|2374.56|2363.06|2372.88|2361.38|32
1737231590000|2025-01-18 20:19:50|2373.94|2362.44|2375.34|2363.84|2375.48|2363.98|2373.59|2362.09|31
1737231600000|2025-01-18 20:20:00|2375.41|2363.91|2374.21|2362.71|2375.65|2364.15|2374.2|2362.7|31
1737231610000|2025-01-18 20:20:10|2374.23|2362.73|2374.99|2363.49|2375.24|2363.74|2374.09|2362.59|32
1737231620000|2025-01-18 20:20:20|2375.1|2363.6|2374.72|2363.22|2375.19|2363.69|2373.86|2362.36|33
1737231630000|2025-01-18 20:20:30|2374.68|2363.18|2374.85|2363.35|2375|2363.5|2373.93|2362.43|23
1737231640000|2025-01-18 20:20:40|2374.86|2363.36|2374.67|2363.17|2374.96|2363.46|2374.62|2363.12|25
1737231650000|2025-01-18 20:20:50|2374.66|2363.16|2373.18|2361.68|2374.82|2363.32|2373.18|2361.68|29
1737231660000|2025-01-18 20:21:00|2373.09|2361.59|2372.36|2360.86|2373.72|2362.22|2372.11|2360.61|32
1737231670000|2025-01-18 20:21:10|2372.37|2360.87|2371.93|2360.43|2372.37|2360.87|2371.79|2360.29|21
1737231680000|2025-01-18 20:21:20|2370.8|2359.3|2370.68|2359.18|2372.22|2360.72|2370.57|2359.07|34
1737231690000|2025-01-18 20:21:30|2370.69|2359.19|2370.02|2358.52|2370.75|2359.25|2369.99|2358.49|23
1737231700000|2025-01-18 20:21:40|2369.99|2358.49|2370.01|2358.51|2370.1|2358.6|2369.99|2358.49|8
1737231710000|2025-01-18 20:21:50|2370.02|2358.52|2368.82|2357.32|2370.02|2358.52|2368.8|2357.3|8
1737231720000|2025-01-18 20:22:00|2368.85|2357.35|2369.61|2358.11|2369.71|2358.21|2368.8|2357.3|19
1737231730000|2025-01-18 20:22:10|2369.63|2358.13|2370.65|2359.15|2371.97|2360.47|2369.61|2358.11|25
1737231740000|2025-01-18 20:22:20|2370.54|2359.04|2369.48|2357.98|2370.54|2359.04|2369.08|2357.58|33
1737231750000|2025-01-18 20:22:30|2369.52|2358.02|2372.88|2361.38|2372.88|2361.38|2369.48|2357.98|31
1737231760000|2025-01-18 20:22:40|2373.07|2361.57|2372.2|2360.7|2373.26|2361.76|2372.18|2360.68|25
1737231770000|2025-01-18 20:22:50|2372.22|2360.72|2372.12|2360.62|2372.22|2360.72|2371.56|2360.06|28
1737231780000|2025-01-18 20:23:00|2372.21|2360.71|2370.77|2359.27|2372.24|2360.74|2370.77|2359.27|30
1737231790000|2025-01-18 20:23:10|2370.84|2359.34|2370.22|2358.72|2370.84|2359.34|2369.82|2358.32|21
1737231800000|2025-01-18 20:23:20|2370.25|2358.75|2371.72|2360.22|2371.96|2360.46|2370.25|2358.75|20
1737231810000|2025-01-18 20:23:30|2371.69|2360.19|2371.77|2360.27|2372.04|2360.54|2371.01|2359.51|26
1737231820000|2025-01-18 20:23:40|2371.67|2360.17|2373.07|2361.57|2373.07|2361.57|2371.64|2360.14|25
1737231830000|2025-01-18 20:23:50|2373.14|2361.64|2372.66|2361.16|2373.32|2361.82|2372.64|2361.14|25
1737231840000|2025-01-18 20:24:00|2372.63|2361.13|2370.96|2359.46|2372.7|2361.2|2370.94|2359.44|30
1737231850000|2025-01-18 20:24:10|2370.87|2359.37|2369.46|2357.96|2370.96|2359.46|2369.44|2357.94|28
1737231860000|2025-01-18 20:24:20|2369.49|2357.99|2369.42|2357.92|2369.49|2357.99|2369.36|2357.86|17
1737231870000|2025-01-18 20:24:30|2369.36|2357.86|2371.3|2359.8|2371.3|2359.8|2369.36|2357.86|24
1737231880000|2025-01-18 20:24:40|2371.33|2359.83|2370.88|2359.38|2371.9|2360.4|2370.85|2359.35|25
1737231890000|2025-01-18 20:24:50|2370.86|2359.36|2370.76|2359.26|2371.22|2359.72|2370.7|2359.2|16
1737231900000|2025-01-18 20:25:00|2370.73|2359.23|2371.3|2359.8|2371.35|2359.85|2370.37|2358.87|25
1737231910000|2025-01-18 20:25:10|2371.03|2359.53|2369.79|2358.29|2371.19|2359.69|2369.64|2358.14|26
1737231920000|2025-01-18 20:25:20|2369.78|2358.28|2369.32|2357.82|2370.08|2358.58|2369.32|2357.82|22
1737231930000|2025-01-18 20:25:30|2369.29|2357.79|2369.15|2357.65|2369.29|2357.79|2369.15|2357.65|3
1737231940000|2025-01-18 20:25:40|2368.91|2357.41|2369.07|2357.57|2369.13|2357.63|2368.4|2356.9|25
1737231950000|2025-01-18 20:25:50|2369.02|2357.52|2363.91|2352.41|2369.02|2357.52|2362.37|2350.87|35
1737231960000|2025-01-18 20:26:00|2363.73|2352.23|2363.68|2352.18|2363.79|2352.29|2362.9|2351.4|32
1737231970000|2025-01-18 20:26:10|2363.51|2352.01|2363.22|2351.72|2363.9|2352.4|2362.64|2351.14|37
1737231980000|2025-01-18 20:26:20|2363.19|2351.69|2364.25|2352.75|2364.26|2352.76|2363.19|2351.69|32
1737231990000|2025-01-18 20:26:30|2364.7|2353.2|2362.87|2351.37|2364.76|2353.26|2362.66|2351.16|29
1737232000000|2025-01-18 20:26:40|2362.79|2351.29|2362.64|2351.14|2363.16|2351.66|2362.16|2350.66|30
1737232010000|2025-01-18 20:26:50|2362.78|2351.28|2360.85|2349.35|2362.84|2351.34|2360.79|2349.29|28
1737232020000|2025-01-18 20:27:00|2360.87|2349.37|2361.57|2350.07|2361.85|2350.35|2360.79|2349.29|31
1737232030000|2025-01-18 20:27:10|2361.52|2350.02|2360.47|2348.97|2361.52|2350.02|2360.47|2348.97|24
1737232040000|2025-01-18 20:27:20|2360.32|2348.82|2359.9|2348.4|2360.32|2348.82|2359.67|2348.17|25
1737232050000|2025-01-18 20:27:30|2359.57|2348.07|2360.17|2348.67|2360.17|2348.67|2359.57|2348.07|16
1737232060000|2025-01-18 20:27:40|2360.13|2348.63|2359.85|2348.35|2360.84|2349.34|2359.71|2348.21|30
1737232070000|2025-01-18 20:27:50|2359.98|2348.48|2360.27|2348.77|2360.89|2349.39|2359.98|2348.48|26
1737232080000|2025-01-18 20:28:00|2360.31|2348.81|2360.33|2348.83|2360.33|2348.83|2359.71|2348.21|31
1737232090000|2025-01-18 20:28:10|2360.56|2349.06|2359.64|2348.14|2362.08|2350.58|2359.64|2348.14|36
1737232100000|2025-01-18 20:28:20|2359.65|2348.15|2360.84|2349.34|2360.84|2349.34|2359.65|2348.15|31
1737232110000|2025-01-18 20:28:30|2360.88|2349.38|2362.74|2351.24|2362.92|2351.42|2360.88|2349.38|34
1737232120000|2025-01-18 20:28:40|2362.66|2351.16|2363.09|2351.59|2363.98|2352.48|2362.66|2351.16|32
1737232130000|2025-01-18 20:28:50|2363.07|2351.57|2363.04|2351.54|2363.24|2351.74|2363.01|2351.51|21
1737232140000|2025-01-18 20:29:00|2363.05|2351.55|2364.92|2353.42|2365.15|2353.65|2363.01|2351.51|28
1737232150000|2025-01-18 20:29:10|2364.74|2353.24|2365.51|2354.01|2365.6|2354.1|2364.74|2353.24|28
1737232160000|2025-01-18 20:29:20|2365.52|2354.02|2365.04|2353.54|2365.6|2354.1|2364.92|2353.42|27
1737232170000|2025-01-18 20:29:30|2365.05|2353.55|2365.71|2354.21|2365.71|2354.21|2364.63|2353.13|29
1737232180000|2025-01-18 20:29:40|2365.78|2354.28|2368.91|2357.41|2368.91|2357.41|2365.7|2354.2|33
1737232190000|2025-01-18 20:29:50|2369|2357.5|2367.02|2355.52|2369|2357.5|2366.96|2355.46|33
1737232200000|2025-01-18 20:30:00|2367.07|2355.57|2369.06|2357.56|2370|2358.5|2366.6|2355.1|33
1737232210000|2025-01-18 20:30:10|2369.68|2358.18|2368.57|2357.07|2370.31|2358.81|2368.57|2357.07|32
1737232220000|2025-01-18 20:30:20|2368.56|2357.06|2370.88|2359.38|2371.01|2359.51|2368.26|2356.76|31
1737232230000|2025-01-18 20:30:30|2370.89|2359.39|2372.6|2361.1|2372.72|2361.22|2370.89|2359.39|33
1737232240000|2025-01-18 20:30:40|2372.72|2361.22|2374.1|2362.6|2375.42|2363.92|2372.72|2361.22|31
1737232250000|2025-01-18 20:30:50|2373.84|2362.34|2374.13|2362.63|2374.13|2362.63|2373.63|2362.13|28
1737232260000|2025-01-18 20:31:00|2374.2|2362.7|2377.08|2365.58|2377.16|2365.66|2374.13|2362.63|34
1737232270000|2025-01-18 20:31:10|2377.16|2365.66|2377.79|2366.29|2377.79|2366.29|2376.72|2365.22|30
1737232280000|2025-01-18 20:31:20|2377.9|2366.4|2378.04|2366.54|2378.21|2366.71|2377.14|2365.64|34
1737232290000|2025-01-18 20:31:30|2378.06|2366.56|2378.7|2367.2|2378.92|2367.42|2378.06|2366.56|26
1737232300000|2025-01-18 20:31:40|2378.47|2366.97|2376.85|2365.35|2378.62|2367.12|2376.85|2365.35|24
1737232310000|2025-01-18 20:31:50|2376.68|2365.18|2377.18|2365.68|2378.25|2366.75|2376.68|2365.18|27
1737232320000|2025-01-18 20:32:00|2377.21|2365.71|2377.9|2366.4|2378.12|2366.62|2377.21|2365.71|33
1737232330000|2025-01-18 20:32:10|2378.16|2366.66|2378.28|2366.78|2379.08|2367.58|2378.02|2366.52|29
1737232340000|2025-01-18 20:32:20|2378.32|2366.82|2378.22|2366.72|2379.04|2367.54|2377.92|2366.42|35
1737232350000|2025-01-18 20:32:30|2378.28|2366.78|2379.15|2367.65|2379.56|2368.06|2378.03|2366.53|31
1737232360000|2025-01-18 20:32:40|2379.13|2367.63|2379.07|2367.57|2379.23|2367.73|2378.97|2367.47|22
1737232370000|2025-01-18 20:32:50|2379.09|2367.59|2379.57|2368.07|2379.94|2368.44|2378.76|2367.26|27
1737232380000|2025-01-18 20:33:00|2379.78|2368.28|2376.96|2365.46|2379.82|2368.32|2376.96|2365.46|26
1737232390000|2025-01-18 20:33:10|2376.97|2365.47|2377.9|2366.4|2377.94|2366.44|2376.97|2365.47|26
1737232400000|2025-01-18 20:33:20|2377.94|2366.44|2378.77|2367.27|2379.27|2367.77|2377.94|2366.44|32
1737232410000|2025-01-18 20:33:30|2378.7|2367.2|2378.67|2367.17|2378.95|2367.45|2378.58|2367.08|25
1737232420000|2025-01-18 20:33:40|2378.69|2367.19|2379.35|2367.85|2380.06|2368.56|2378.69|2367.19|28
1737232430000|2025-01-18 20:33:50|2379.32|2367.82|2379.9|2368.4|2379.97|2368.47|2379.32|2367.82|9
1737232440000|2025-01-18 20:34:00|2380.09|2368.59|2380|2368.5|2380.22|2368.72|2379.02|2367.52|25
1737232450000|2025-01-18 20:34:10|2379.72|2368.22|2379.85|2368.35|2380.11|2368.61|2379.62|2368.12|28
1737232460000|2025-01-18 20:34:20|2379.89|2368.39|2378.97|2367.47|2379.96|2368.46|2378.92|2367.42|23
1737232470000|2025-01-18 20:34:30|2379.03|2367.53|2380.21|2368.71|2380.21|2368.71|2378.84|2367.34|24
1737232480000|2025-01-18 20:34:40|2380.22|2368.72|2380.91|2369.41|2381.25|2369.75|2380.22|2368.72|26
1737232490000|2025-01-18 20:34:50|2380.92|2369.42|2381.59|2370.09|2381.82|2370.32|2380.92|2369.42|23
1737232500000|2025-01-18 20:35:00|2381.53|2370.03|2380.7|2369.2|2381.53|2370.03|2379.83|2368.33|28
1737232510000|2025-01-18 20:35:10|2380.71|2369.21|2382.64|2371.14|2382.67|2371.17|2380.71|2369.21|28
1737232520000|2025-01-18 20:35:20|2382.62|2371.12|2383.63|2372.13|2383.64|2372.14|2382.62|2371.12|17
1737232530000|2025-01-18 20:35:30|2383.71|2372.21|2383.23|2371.73|2383.97|2372.47|2383.03|2371.53|30
1737232540000|2025-01-18 20:35:40|2383.26|2371.76|2383.22|2371.72|2383.35|2371.85|2383.15|2371.65|24
1737232550000|2025-01-18 20:35:50|2383.05|2371.55|2382.61|2371.11|2383.25|2371.75|2382.46|2370.96|22
1737232560000|2025-01-18 20:36:00|2382.53|2371.03|2381.85|2370.35|2382.55|2371.05|2381.72|2370.22|25
1737232570000|2025-01-18 20:36:10|2381.88|2370.38|2381.37|2369.87|2382.09|2370.59|2381.16|2369.66|26
1737232580000|2025-01-18 20:36:20|2381.33|2369.83|2380.88|2369.38|2381.36|2369.86|2380.81|2369.31|26
1737232590000|2025-01-18 20:36:30|2380.9|2369.4|2381.21|2369.71|2381.22|2369.72|2380.9|2369.4|17
1737232600000|2025-01-18 20:36:40|2381.2|2369.7|2381.64|2370.14|2381.89|2370.39|2380.96|2369.46|24
1737232610000|2025-01-18 20:36:50|2381.81|2370.31|2381.6|2370.1|2381.95|2370.45|2381.6|2370.1|23
1737232620000|2025-01-18 20:37:00|2381.55|2370.05|2376.13|2364.63|2381.55|2370.05|2375.87|2364.37|34
1737232630000|2025-01-18 20:37:10|2376.16|2364.66|2375.53|2364.03|2376.54|2365.04|2375.53|2364.03|29
1737232640000|2025-01-18 20:37:20|2375.59|2364.09|2375.89|2364.39|2376.16|2364.66|2375.57|2364.07|30
1737232650000|2025-01-18 20:37:30|2375.94|2364.44|2376.19|2364.69|2376.59|2365.09|2375.24|2363.74|35
1737232660000|2025-01-18 20:37:40|2376.22|2364.72|2375.7|2364.2|2376.22|2364.72|2375.59|2364.09|26
1737232670000|2025-01-18 20:37:50|2375.63|2364.13|2375.71|2364.21|2375.86|2364.36|2375.55|2364.05|28
1737232680000|2025-01-18 20:38:00|2375.75|2364.25|2377.11|2365.61|2377.11|2365.61|2375.75|2364.25|26
1737232690000|2025-01-18 20:38:10|2377.12|2365.62|2378.1|2366.6|2378.45|2366.95|2377.12|2365.62|31
1737232700000|2025-01-18 20:38:20|2378.16|2366.66|2378.61|2367.11|2378.86|2367.36|2377.9|2366.4|30
1737232710000|2025-01-18 20:38:30|2378.97|2367.47|2380.1|2368.6|2380.1|2368.6|2378.95|2367.45|29
1737232720000|2025-01-18 20:38:40|2380.15|2368.65|2380.51|2369.01|2381.01|2369.51|2380.13|2368.63|29
1737232730000|2025-01-18 20:38:50|2380.48|2368.98|2380.64|2369.14|2381.14|2369.64|2379.71|2368.21|26
1737232740000|2025-01-18 20:39:00|2380.67|2369.17|2380.92|2369.42|2382.06|2370.56|2380.67|2369.17|26
1737232750000|2025-01-18 20:39:10|2380.66|2369.16|2381.7|2370.2|2381.85|2370.35|2380.63|2369.13|35
1737232760000|2025-01-18 20:39:20|2381.67|2370.17|2380.58|2369.08|2381.72|2370.22|2380.58|2369.08|24
1737232770000|2025-01-18 20:39:30|2380.43|2368.93|2378.78|2367.28|2380.43|2368.93|2378.76|2367.26|28
1737232780000|2025-01-18 20:39:40|2378.8|2367.3|2378.1|2366.6|2378.94|2367.44|2378.1|2366.6|25
1737232790000|2025-01-18 20:39:50|2378.05|2366.55|2378.8|2367.3|2378.8|2367.3|2377.68|2366.18|20
1737232800000|2025-01-18 20:40:00|2378.84|2367.34|2378|2366.5|2378.84|2367.34|2377.73|2366.23|33
1737232810000|2025-01-18 20:40:10|2377.96|2366.46|2378.02|2366.52|2378.05|2366.55|2377.42|2365.92|27
1737232820000|2025-01-18 20:40:20|2378.06|2366.56|2377.76|2366.26|2378.96|2367.46|2377.57|2366.07|20
1737232830000|2025-01-18 20:40:30|2377.79|2366.29|2378.35|2366.85|2378.89|2367.39|2377.79|2366.29|24
1737232840000|2025-01-18 20:40:40|2378.38|2366.88|2380.23|2368.73|2380.23|2368.73|2378.38|2366.88|31
1737232850000|2025-01-18 20:40:50|2380.25|2368.75|2381.8|2370.3|2381.96|2370.46|2380.23|2368.73|34
1737232860000|2025-01-18 20:41:00|2381.79|2370.29|2381.56|2370.06|2381.92|2370.42|2381.52|2370.02|23
1737232870000|2025-01-18 20:41:10|2381.6|2370.1|2381.24|2369.74|2381.89|2370.39|2380.82|2369.32|32
1737232880000|2025-01-18 20:41:20|2381.23|2369.73|2378.82|2367.32|2381.23|2369.73|2378.82|2367.32|33
1737232890000|2025-01-18 20:41:30|2378.83|2367.33|2378.87|2367.37|2379.35|2367.85|2378.36|2366.86|27
1737232900000|2025-01-18 20:41:40|2378.89|2367.39|2379.82|2368.32|2379.82|2368.32|2378.36|2366.86|20
1737232910000|2025-01-18 20:41:50|2379.84|2368.34|2379.73|2368.23|2379.84|2368.34|2379.55|2368.05|21
1737232920000|2025-01-18 20:42:00|2379.74|2368.24|2377.31|2365.81|2379.74|2368.24|2377.22|2365.72|30
1737232930000|2025-01-18 20:42:10|2377.22|2365.72|2378.96|2367.46|2379.07|2367.57|2377.13|2365.63|24
1737232940000|2025-01-18 20:42:20|2378.84|2367.34|2378.98|2367.48|2379.13|2367.63|2378.29|2366.79|30
1737232950000|2025-01-18 20:42:30|2378.9|2367.4|2378.15|2366.65|2378.98|2367.48|2377.7|2366.2|27
1737232960000|2025-01-18 20:42:40|2378.17|2366.67|2378.79|2367.29|2378.89|2367.39|2378.17|2366.67|21
1737232970000|2025-01-18 20:42:50|2378.81|2367.31|2379.83|2368.33|2380.17|2368.67|2378.81|2367.31|23
1737232980000|2025-01-18 20:43:00|2379.73|2368.23|2378.29|2366.79|2379.73|2368.23|2378.18|2366.68|27
1737232990000|2025-01-18 20:43:10|2378.26|2366.76|2376.94|2365.44|2378.29|2366.79|2376.7|2365.2|33
1737233000000|2025-01-18 20:43:20|2376.96|2365.46|2376.75|2365.25|2376.96|2365.46|2376.5|2365|22
1737233010000|2025-01-18 20:43:30|2376.85|2365.35|2378.05|2366.55|2378.23|2366.73|2376.85|2365.35|22
1737233020000|2025-01-18 20:43:40|2378.09|2366.59|2377.07|2365.57|2378.09|2366.59|2376.74|2365.24|30
1737233030000|2025-01-18 20:43:50|2377.13|2365.63|2377.15|2365.65|2377.16|2365.66|2376.3|2364.8|29
1737233040000|2025-01-18 20:44:00|2377.16|2365.66|2376.51|2365.01|2377.59|2366.09|2376.51|2365.01|30
1737233050000|2025-01-18 20:44:10|2376.44|2364.94|2374.14|2362.64|2376.81|2365.31|2374.03|2362.53|35
1737233060000|2025-01-18 20:44:20|2374.13|2362.63|2375.64|2364.14|2375.75|2364.25|2373.87|2362.37|31
1737233070000|2025-01-18 20:44:30|2375.59|2364.09|2374.2|2362.7|2375.59|2364.09|2374.2|2362.7|28
1737233080000|2025-01-18 20:44:40|2373.99|2362.49|2374.67|2363.17|2374.79|2363.29|2373.61|2362.11|29
1737233090000|2025-01-18 20:44:50|2374.4|2362.9|2374.84|2363.34|2375.18|2363.68|2374.4|2362.9|29
1737233100000|2025-01-18 20:45:00|2374.86|2363.36|2376.18|2364.68|2376.25|2364.75|2374.4|2362.9|34
1737233110000|2025-01-18 20:45:10|2376.23|2364.73|2374.88|2363.38|2376.24|2364.74|2374.87|2363.37|27
1737233120000|2025-01-18 20:45:20|2374.86|2363.36|2374.71|2363.21|2375.18|2363.68|2374.64|2363.14|31
1737233130000|2025-01-18 20:45:30|2374.82|2363.32|2374.83|2363.33|2374.95|2363.45|2373.82|2362.32|33
1737233140000|2025-01-18 20:45:40|2374.85|2363.35|2374.93|2363.43|2375.18|2363.68|2373.83|2362.33|38
1737233150000|2025-01-18 20:45:50|2375.01|2363.51|2374.73|2363.23|2375.03|2363.53|2374.56|2363.06|32
1737233160000|2025-01-18 20:46:00|2374.66|2363.16|2372.81|2361.31|2374.66|2363.16|2372.81|2361.31|29
1737233170000|2025-01-18 20:46:10|2372.52|2361.02|2369.1|2357.6|2372.52|2361.02|2368.59|2357.09|33
1737233180000|2025-01-18 20:46:20|2369.12|2357.62|2366.86|2355.36|2369.12|2357.62|2366.79|2355.29|32
1737233190000|2025-01-18 20:46:30|2366.79|2355.29|2366.93|2355.43|2367.08|2355.58|2366.24|2354.74|31
1737233200000|2025-01-18 20:46:40|2367.13|2355.63|2366.26|2354.76|2367.68|2356.18|2365.73|2354.23|28
1737233210000|2025-01-18 20:46:50|2366.24|2354.74|2365.67|2354.17|2367.17|2355.67|2365.03|2353.53|39
1737233220000|2025-01-18 20:47:00|2365.64|2354.14|2365.61|2354.11|2366.32|2354.82|2365.49|2353.99|31
1737233230000|2025-01-18 20:47:10|2365.59|2354.09|2366.59|2355.09|2366.64|2355.14|2365.59|2354.09|29
1737233240000|2025-01-18 20:47:20|2366.53|2355.03|2365.74|2354.24|2366.57|2355.07|2364.88|2353.38|28
1737233250000|2025-01-18 20:47:30|2365.71|2354.21|2364.76|2353.26|2365.99|2354.49|2364.61|2353.11|30
1737233260000|2025-01-18 20:47:40|2364.7|2353.2|2365.13|2353.63|2365.13|2353.63|2364.52|2353.02|31
1737233270000|2025-01-18 20:47:50|2365.59|2354.09|2364.05|2352.55|2365.65|2354.15|2363.99|2352.49|32
1737233280000|2025-01-18 20:48:00|2363.61|2352.11|2366.58|2355.08|2367.14|2355.64|2363.58|2352.08|38
1737233290000|2025-01-18 20:48:10|2366.59|2355.09|2366.73|2355.23|2366.79|2355.29|2366.42|2354.92|32
1737233300000|2025-01-18 20:48:20|2366.65|2355.15|2364.14|2352.64|2366.65|2355.15|2363.88|2352.38|33
1737233310000|2025-01-18 20:48:30|2364.13|2352.63|2364.68|2353.18|2364.73|2353.23|2364.13|2352.63|27
1737233320000|2025-01-18 20:48:40|2364.61|2353.11|2364.6|2353.1|2365.11|2353.61|2364.51|2353.01|31
1737233330000|2025-01-18 20:48:50|2364.65|2353.15|2364.03|2352.53|2364.65|2353.15|2364.03|2352.53|26
1737233340000|2025-01-18 20:49:00|2364.08|2352.58|2363.34|2351.84|2364.13|2352.63|2362.72|2351.22|31
1737233350000|2025-01-18 20:49:10|2363.36|2351.86|2364.13|2352.63|2364.2|2352.7|2362.86|2351.36|30
1737233360000|2025-01-18 20:49:20|2364.22|2352.72|2365.86|2354.36|2365.88|2354.38|2364.15|2352.65|31
1737233370000|2025-01-18 20:49:30|2366.01|2354.51|2366.97|2355.47|2368.02|2356.52|2366.01|2354.51|32
1737233380000|2025-01-18 20:49:40|2367.03|2355.53|2368.13|2356.63|2368.15|2356.65|2366.32|2354.82|23
1737233390000|2025-01-18 20:49:50|2367.86|2356.36|2368.28|2356.78|2368.67|2357.17|2367.36|2355.86|29
1737233400000|2025-01-18 20:50:00|2368.35|2356.85|2370.75|2359.25|2370.81|2359.31|2368.35|2356.85|35
1737233410000|2025-01-18 20:50:10|2370.92|2359.42|2372|2360.5|2372.22|2360.72|2370.92|2359.42|38
1737233420000|2025-01-18 20:50:20|2372.11|2360.61|2371.92|2360.42|2372.67|2361.17|2371.8|2360.3|33
1737233430000|2025-01-18 20:50:30|2372.31|2360.81|2372.83|2361.33|2373.96|2362.46|2372.31|2360.81|29
1737233440000|2025-01-18 20:50:40|2373.06|2361.56|2373.97|2362.47|2374.15|2362.65|2373.06|2361.56|35
1737233450000|2025-01-18 20:50:50|2374.03|2362.53|2373.6|2362.1|2374.1|2362.6|2373.57|2362.07|29
1737233460000|2025-01-18 20:51:00|2373.77|2362.27|2372.7|2361.2|2374.31|2362.81|2372.65|2361.15|32
1737233470000|2025-01-18 20:51:10|2372.71|2361.21|2373.21|2361.71|2373.21|2361.71|2372.71|2361.21|27
1737233480000|2025-01-18 20:51:20|2373.18|2361.68|2373.03|2361.53|2373.21|2361.71|2372.93|2361.43|30
1737233490000|2025-01-18 20:51:30|2373.01|2361.51|2374.19|2362.69|2374.19|2362.69|2373.01|2361.51|28
1737233500000|2025-01-18 20:51:40|2374.17|2362.67|2373.12|2361.62|2374.22|2362.72|2372.95|2361.45|26
1737233510000|2025-01-18 20:51:50|2373.28|2361.78|2374|2362.5|2374.16|2362.66|2373.28|2361.78|31
1737233520000|2025-01-18 20:52:00|2373.91|2362.41|2372.72|2361.22|2374.24|2362.74|2372.68|2361.18|31
1737233530000|2025-01-18 20:52:10|2372.73|2361.23|2371.95|2360.45|2372.75|2361.25|2371.83|2360.33|31
1737233540000|2025-01-18 20:52:20|2371.93|2360.43|2369.69|2358.19|2371.95|2360.45|2369.69|2358.19|32
1737233550000|2025-01-18 20:52:30|2369.67|2358.17|2369.42|2357.92|2370.04|2358.54|2369.38|2357.88|31
1737233560000|2025-01-18 20:52:40|2369.47|2357.97|2367.56|2356.06|2369.57|2358.07|2366.84|2355.34|35
1737233570000|2025-01-18 20:52:50|2367.67|2356.17|2367.41|2355.91|2367.67|2356.17|2366.64|2355.14|28
1737233580000|2025-01-18 20:53:00|2367.4|2355.9|2366.37|2354.87|2367.48|2355.98|2366.37|2354.87|24
1737233590000|2025-01-18 20:53:10|2366.14|2354.64|2366.27|2354.77|2366.3|2354.8|2365.8|2354.3|33
1737233600000|2025-01-18 20:53:20|2366.29|2354.79|2366.89|2355.39|2366.89|2355.39|2366.29|2354.79|30
1737233610000|2025-01-18 20:53:30|2366.83|2355.33|2366.31|2354.81|2366.89|2355.39|2366.11|2354.61|24
1737233620000|2025-01-18 20:53:40|2366.25|2354.75|2366.67|2355.17|2366.79|2355.29|2366.22|2354.72|27
1737233630000|2025-01-18 20:53:50|2366.71|2355.21|2365.92|2354.42|2366.71|2355.21|2365.9|2354.4|17
1737233640000|2025-01-18 20:54:00|2365.96|2354.46|2365.28|2353.78|2365.96|2354.46|2365.11|2353.61|24
1737233650000|2025-01-18 20:54:10|2365.24|2353.74|2364|2352.5|2365.33|2353.83|2363.88|2352.38|30
1737233660000|2025-01-18 20:54:20|2363.9|2352.4|2363.8|2352.3|2363.97|2352.47|2363.28|2351.78|25
1737233670000|2025-01-18 20:54:30|2363.89|2352.39|2363.88|2352.38|2365.18|2353.68|2363.88|2352.38|23
1737233680000|2025-01-18 20:54:40|2364.05|2352.55|2363.84|2352.34|2364.11|2352.61|2363.8|2352.3|24
1737233690000|2025-01-18 20:54:50|2363.86|2352.36|2363.91|2352.41|2363.96|2352.46|2363.69|2352.19|27
1737233700000|2025-01-18 20:55:00|2363.87|2352.37|2367.18|2355.68|2367.23|2355.73|2363.71|2352.21|38
1737233710000|2025-01-18 20:55:10|2367.29|2355.79|2364.62|2353.12|2367.29|2355.79|2364.62|2353.12|35
1737233720000|2025-01-18 20:55:20|2364.4|2352.9|2366.03|2354.53|2366.18|2354.68|2363.76|2352.26|32
1737233730000|2025-01-18 20:55:30|2366.07|2354.57|2364.72|2353.22|2366.1|2354.6|2364|2352.5|35
1737233740000|2025-01-18 20:55:40|2364.81|2353.31|2364.29|2352.79|2365.38|2353.88|2364.01|2352.51|32
1737233750000|2025-01-18 20:55:50|2364.3|2352.8|2363.95|2352.45|2364.65|2353.15|2363.93|2352.43|28
1737233760000|2025-01-18 20:56:00|2363.93|2352.43|2361.87|2350.37|2363.93|2352.43|2361.64|2350.14|26
1737233770000|2025-01-18 20:56:10|2361.88|2350.38|2362.61|2351.11|2362.61|2351.11|2360.9|2349.4|29
1737233780000|2025-01-18 20:56:20|2362.6|2351.1|2363.18|2351.68|2363.23|2351.73|2362.09|2350.59|28
1737233790000|2025-01-18 20:56:30|2363.2|2351.7|2363.42|2351.92|2363.46|2351.96|2363.18|2351.68|31
1737233800000|2025-01-18 20:56:40|2363.46|2351.96|2364.62|2353.12|2365|2353.5|2363.46|2351.96|33
1737233810000|2025-01-18 20:56:50|2364.67|2353.17|2364.35|2352.85|2364.94|2353.44|2364.13|2352.63|30
1737233820000|2025-01-18 20:57:00|2364.4|2352.9|2365.76|2354.26|2365.88|2354.38|2364.4|2352.9|31
1737233830000|2025-01-18 20:57:10|2365.75|2354.25|2365.7|2354.2|2366.03|2354.53|2364.55|2353.05|36
1737233840000|2025-01-18 20:57:20|2365.67|2354.17|2366.31|2354.81|2367.25|2355.75|2365.67|2354.17|33
1737233850000|2025-01-18 20:57:30|2366.32|2354.82|2367.47|2355.97|2367.47|2355.97|2366.23|2354.73|31
1737233860000|2025-01-18 20:57:40|2367.48|2355.98|2366.79|2355.29|2367.8|2356.3|2366.76|2355.26|29
1737233870000|2025-01-18 20:57:50|2366.8|2355.3|2367.75|2356.25|2368|2356.5|2366.76|2355.26|33
1737233880000|2025-01-18 20:58:00|2367.71|2356.21|2366.26|2354.76|2367.98|2356.48|2366.11|2354.61|31
1737233890000|2025-01-18 20:58:10|2366.34|2354.84|2366.18|2354.68|2366.36|2354.86|2365.52|2354.02|31
1737233900000|2025-01-18 20:58:20|2366.24|2354.74|2366.74|2355.24|2366.91|2355.41|2366.24|2354.74|21
1737233910000|2025-01-18 20:58:30|2366.83|2355.33|2367.14|2355.64|2367.58|2356.08|2366.83|2355.33|25
1737233920000|2025-01-18 20:58:40|2367.15|2355.65|2368.78|2357.28|2368.84|2357.34|2367.12|2355.62|30
1737233930000|2025-01-18 20:58:50|2368.81|2357.31|2369.44|2357.94|2369.87|2358.37|2368.81|2357.31|30
1737233940000|2025-01-18 20:59:00|2369.09|2357.59|2370.26|2358.76|2370.27|2358.77|2368.8|2357.3|31
1737233950000|2025-01-18 20:59:10|2370.27|2358.77|2371.76|2360.26|2371.76|2360.26|2370.26|2358.76|23
1737233960000|2025-01-18 20:59:20|2371.59|2360.09|2370.66|2359.16|2371.63|2360.13|2370.42|2358.92|35
1737233970000|2025-01-18 20:59:30|2370.67|2359.17|2372.01|2360.51|2372.08|2360.58|2370.6|2359.1|28
1737233980000|2025-01-18 20:59:40|2372.08|2360.58|2371.76|2360.26|2372.24|2360.74|2371.43|2359.93|23
1737233990000|2025-01-18 20:59:50|2371.73|2360.23|2371.04|2359.54|2372.02|2360.52|2370.96|2359.46|25
1737234000000|2025-01-18 21:00:00|2371.12|2359.62|2371.34|2359.84|2372.18|2360.68|2370.91|2359.41|33
1737234010000|2025-01-18 21:00:10|2371.35|2359.85|2373.34|2361.84|2373.88|2362.38|2371.35|2359.85|33
1737234020000|2025-01-18 21:00:20|2373.35|2361.85|2373.08|2361.58|2373.35|2361.85|2372.64|2361.14|30
1737234030000|2025-01-18 21:00:30|2373.21|2361.71|2374.77|2363.27|2375.09|2363.59|2373.21|2361.71|27
1737234040000|2025-01-18 21:00:40|2375.06|2363.56|2376.02|2364.52|2376.14|2364.64|2374.87|2363.37|28
1737234050000|2025-01-18 21:00:50|2375.95|2364.45|2376.13|2364.63|2376.69|2365.19|2375.95|2364.45|24
1737234060000|2025-01-18 21:01:00|2376.03|2364.53|2377.84|2366.34|2378.23|2366.73|2375.8|2364.3|33
1737234070000|2025-01-18 21:01:10|2377.81|2366.31|2374.59|2363.09|2378.01|2366.51|2374.59|2363.09|36
1737234080000|2025-01-18 21:01:20|2374.21|2362.71|2372.59|2361.09|2374.21|2362.71|2372.46|2360.96|25
1737234090000|2025-01-18 21:01:30|2372.58|2361.08|2371.21|2359.71|2372.58|2361.08|2371.02|2359.52|24
1737234100000|2025-01-18 21:01:40|2371.25|2359.75|2370.38|2358.88|2371.72|2360.22|2370.38|2358.88|32
1737234110000|2025-01-18 21:01:50|2370.23|2358.73|2368.73|2357.23|2370.23|2358.73|2368.61|2357.11|33
1737234120000|2025-01-18 21:02:00|2368.86|2357.36|2369.38|2357.88|2369.38|2357.88|2367.93|2356.43|29
1737234130000|2025-01-18 21:02:10|2369.37|2357.87|2369.54|2358.04|2370.26|2358.76|2369.05|2357.55|31
1737234140000|2025-01-18 21:02:20|2369.5|2358|2368.36|2356.86|2369.74|2358.24|2368.24|2356.74|28
1737234150000|2025-01-18 21:02:30|2368.82|2357.32|2369.66|2358.16|2369.67|2358.17|2368.82|2357.32|28
1737234160000|2025-01-18 21:02:40|2369.69|2358.19|2372.13|2360.63|2372.7|2361.2|2369.69|2358.19|30
1737234170000|2025-01-18 21:02:50|2372.03|2360.53|2373.35|2361.85|2373.36|2361.86|2371.98|2360.48|26
1737234180000|2025-01-18 21:03:00|2373.49|2361.99|2371.05|2359.55|2373.61|2362.11|2371.05|2359.55|30
1737234190000|2025-01-18 21:03:10|2370.97|2359.47|2370.1|2358.6|2370.97|2359.47|2369.74|2358.24|35
1737234200000|2025-01-18 21:03:20|2369.84|2358.34|2368.43|2356.93|2369.84|2358.34|2368.27|2356.77|32
1737234210000|2025-01-18 21:03:30|2368.4|2356.9|2368.06|2356.56|2369.01|2357.51|2368.04|2356.54|28
1737234220000|2025-01-18 21:03:40|2368|2356.5|2369.15|2357.65|2369.21|2357.71|2367.91|2356.41|35
1737234230000|2025-01-18 21:03:50|2369.19|2357.69|2370.03|2358.53|2371|2359.5|2369.15|2357.65|31
1737234240000|2025-01-18 21:04:00|2370.13|2358.63|2370.35|2358.85|2371.14|2359.64|2370.05|2358.55|37
1737234250000|2025-01-18 21:04:10|2370.31|2358.81|2372.73|2361.23|2373.05|2361.55|2370.31|2358.81|34
1737234260000|2025-01-18 21:04:20|2372.38|2360.88|2371.44|2359.94|2372.38|2360.88|2370.76|2359.26|23
1737234270000|2025-01-18 21:04:30|2371.47|2359.97|2371.93|2360.43|2372.96|2361.46|2371.44|2359.94|26
1737234280000|2025-01-18 21:04:40|2371.83|2360.33|2373.77|2362.27|2373.77|2362.27|2371.63|2360.13|28
1737234290000|2025-01-18 21:04:50|2373.85|2362.35|2373.2|2361.7|2374.1|2362.6|2372.99|2361.49|36
1737234300000|2025-01-18 21:05:00|2373.18|2361.68|2371.05|2359.55|2373.85|2362.35|2370.74|2359.24|34
1737234310000|2025-01-18 21:05:10|2371.03|2359.53|2373.82|2362.32|2373.94|2362.44|2371.03|2359.53|34
1737234320000|2025-01-18 21:05:20|2373.78|2362.28|2373.89|2362.39|2374.93|2363.43|2373.77|2362.27|34
1737234330000|2025-01-18 21:05:30|2374.01|2362.51|2375.77|2364.27|2375.77|2364.27|2373.95|2362.45|38
1737234340000|2025-01-18 21:05:40|2375.87|2364.37|2376.03|2364.53|2376.03|2364.53|2375.75|2364.25|27
1737234350000|2025-01-18 21:05:50|2375.98|2364.48|2375.86|2364.36|2376.06|2364.56|2375.75|2364.25|25
1737234360000|2025-01-18 21:06:00|2375.75|2364.25|2376.43|2364.93|2376.44|2364.94|2375.75|2364.25|30
1737234370000|2025-01-18 21:06:10|2376.47|2364.97|2375.35|2363.85|2376.47|2364.97|2375.35|2363.85|26
1737234380000|2025-01-18 21:06:20|2375.09|2363.59|2375.15|2363.65|2375.76|2364.26|2374.93|2363.43|29
1737234390000|2025-01-18 21:06:30|2375.18|2363.68|2373.65|2362.15|2375.18|2363.68|2373.65|2362.15|26
1737234400000|2025-01-18 21:06:40|2373.77|2362.27|2374.82|2363.32|2374.9|2363.4|2373.64|2362.14|24
1737234410000|2025-01-18 21:06:50|2374.8|2363.3|2376.63|2365.13|2376.64|2365.14|2374.8|2363.3|29
1737234420000|2025-01-18 21:07:00|2376.62|2365.12|2375.6|2364.1|2376.73|2365.23|2375.49|2363.99|29
1737234430000|2025-01-18 21:07:10|2375.64|2364.14|2378.08|2366.58|2378.48|2366.98|2375.6|2364.1|33
1737234440000|2025-01-18 21:07:20|2378.09|2366.59|2376.75|2365.25|2378.43|2366.93|2376.63|2365.13|28
1737234450000|2025-01-18 21:07:30|2376.63|2365.13|2376.71|2365.21|2376.8|2365.3|2376.51|2365.01|27
1737234460000|2025-01-18 21:07:40|2376.6|2365.1|2377.04|2365.54|2377.04|2365.54|2376.31|2364.81|32
1737234470000|2025-01-18 21:07:50|2377.13|2365.63|2377.9|2366.4|2378.11|2366.61|2376.88|2365.38|32
1737234480000|2025-01-18 21:08:00|2377.64|2366.14|2376.6|2365.1|2379.35|2367.85|2376.6|2365.1|33
1737234490000|2025-01-18 21:08:10|2376.61|2365.11|2378.39|2366.89|2378.67|2367.17|2376.61|2365.11|31
1737234500000|2025-01-18 21:08:20|2378.4|2366.9|2378.03|2366.53|2378.4|2366.9|2377.97|2366.47|27
1737234510000|2025-01-18 21:08:30|2378.04|2366.54|2377.21|2365.71|2378.04|2366.54|2377.21|2365.71|20
1737234520000|2025-01-18 21:08:40|2376.91|2365.41|2376.72|2365.22|2377.01|2365.51|2376.72|2365.22|22
1737234530000|2025-01-18 21:08:50|2376.77|2365.27|2377.93|2366.43|2378.13|2366.63|2376.69|2365.19|33
1737234540000|2025-01-18 21:09:00|2377.77|2366.27|2379.76|2368.26|2379.77|2368.27|2377.4|2365.9|37
1737234550000|2025-01-18 21:09:10|2379.81|2368.31|2380.47|2368.97|2380.75|2369.25|2379.81|2368.31|29
1737234560000|2025-01-18 21:09:20|2380.4|2368.9|2379.02|2367.52|2380.4|2368.9|2378.82|2367.32|24
1737234570000|2025-01-18 21:09:30|2378.96|2367.46|2379.55|2368.05|2379.57|2368.07|2378.94|2367.44|18
1737234580000|2025-01-18 21:09:40|2379.74|2368.24|2378.75|2367.25|2379.86|2368.36|2378.54|2367.04|29
1737234590000|2025-01-18 21:09:50|2378.72|2367.22|2378.19|2366.69|2378.72|2367.22|2377.98|2366.48|28
1737234600000|2025-01-18 21:10:00|2378.36|2366.86|2378.37|2366.87|2379.34|2367.84|2378.36|2366.86|26
1737234610000|2025-01-18 21:10:10|2378.43|2366.93|2377.41|2365.91|2378.59|2367.09|2377.38|2365.88|23
1737234620000|2025-01-18 21:10:20|2377.52|2366.02|2378.22|2366.72|2378.23|2366.73|2377.52|2366.02|25
1737234630000|2025-01-18 21:10:30|2378.18|2366.68|2378.64|2367.14|2378.65|2367.15|2378.13|2366.63|29
1737234640000|2025-01-18 21:10:40|2378.79|2367.29|2379.75|2368.25|2379.94|2368.44|2378.78|2367.28|29
1737234650000|2025-01-18 21:10:50|2379.88|2368.38|2380.69|2369.19|2380.89|2369.39|2379.88|2368.38|23
1737234660000|2025-01-18 21:11:00|2380.7|2369.2|2380.96|2369.46|2381|2369.5|2379.87|2368.37|28
1737234670000|2025-01-18 21:11:10|2381.02|2369.52|2381.46|2369.96|2381.87|2370.37|2381.02|2369.52|27
1737234680000|2025-01-18 21:11:20|2381.43|2369.93|2380.01|2368.51|2381.5|2370|2380.01|2368.51|29
1737234690000|2025-01-18 21:11:30|2379.94|2368.44|2378.98|2367.48|2380.05|2368.55|2378.92|2367.42|23
1737234700000|2025-01-18 21:11:40|2378.96|2367.46|2378.08|2366.58|2379.05|2367.55|2378.08|2366.58|23
1737234710000|2025-01-18 21:11:50|2377.97|2366.47|2377.95|2366.45|2378.04|2366.54|2377.9|2366.4|15
1737234720000|2025-01-18 21:12:00|2378.01|2366.51|2378.07|2366.57|2378.84|2367.34|2377.58|2366.08|24
1737234730000|2025-01-18 21:12:10|2378.3|2366.8|2378.72|2367.22|2378.95|2367.45|2377.92|2366.42|32
1737234740000|2025-01-18 21:12:20|2378.67|2367.17|2379.13|2367.63|2379.18|2367.68|2378.59|2367.09|24
1737234750000|2025-01-18 21:12:30|2379.11|2367.61|2379.08|2367.58|2379.25|2367.75|2378.88|2367.38|29
1737234760000|2025-01-18 21:12:40|2379.01|2367.51|2379.08|2367.58|2379.13|2367.63|2378.61|2367.11|29
1737234770000|2025-01-18 21:12:50|2379.13|2367.63|2379.88|2368.38|2379.88|2368.38|2379.11|2367.61|22
1737234780000|2025-01-18 21:13:00|2379.91|2368.41|2379.8|2368.3|2380.08|2368.58|2379.46|2367.96|29
1737234790000|2025-01-18 21:13:10|2380.05|2368.55|2381.03|2369.53|2381.03|2369.53|2380.05|2368.55|24
1737234800000|2025-01-18 21:13:20|2380.94|2369.44|2379.93|2368.43|2381.01|2369.51|2379.63|2368.13|20
1737234810000|2025-01-18 21:13:30|2379.89|2368.39|2378.57|2367.07|2379.89|2368.39|2377.96|2366.46|27
1737234820000|2025-01-18 21:13:40|2378.38|2366.88|2378.65|2367.15|2378.65|2367.15|2378.33|2366.83|27
1737234830000|2025-01-18 21:13:50|2378.67|2367.17|2379.77|2368.27|2379.78|2368.28|2378.67|2367.17|25
1737234840000|2025-01-18 21:14:00|2379.78|2368.28|2379.97|2368.47|2380.08|2368.58|2379.74|2368.24|24
1737234850000|2025-01-18 21:14:10|2380.08|2368.58|2379.9|2368.4|2380.49|2368.99|2379.54|2368.04|33
1737234860000|2025-01-18 21:14:20|2379.89|2368.39|2380.48|2368.98|2380.64|2369.14|2379.53|2368.03|24
1737234870000|2025-01-18 21:14:30|2380.64|2369.14|2380.91|2369.41|2381.22|2369.72|2380.42|2368.92|20
1737234880000|2025-01-18 21:14:40|2380.94|2369.44|2381.03|2369.53|2381.05|2369.55|2380.94|2369.44|17
1737234890000|2025-01-18 21:14:50|2380.94|2369.44|2381.05|2369.55|2381.13|2369.63|2380.73|2369.23|16
1737234900000|2025-01-18 21:15:00|2381.03|2369.53|2383.09|2371.59|2383.09|2371.59|2381.03|2369.53|28
1737234910000|2025-01-18 21:15:10|2383.04|2371.54|2382.03|2370.53|2383.06|2371.56|2381.79|2370.29|31
1737234920000|2025-01-18 21:15:20|2382.01|2370.51|2381.86|2370.36|2382.02|2370.52|2381.54|2370.04|26
1737234930000|2025-01-18 21:15:30|2381.85|2370.35|2383.18|2371.68|2383.18|2371.68|2381.85|2370.35|27
1737234940000|2025-01-18 21:15:40|2383.61|2372.11|2385.25|2373.75|2385.3|2373.8|2383.52|2372.02|24
1737234950000|2025-01-18 21:15:50|2385.4|2373.9|2385.76|2374.26|2386.02|2374.52|2385.4|2373.9|22
1737234960000|2025-01-18 21:16:00|2385.8|2374.3|2386.58|2375.08|2386.77|2375.27|2385.8|2374.3|27
1737234970000|2025-01-18 21:16:10|2386.64|2375.14|2386.23|2374.73|2386.67|2375.17|2386.02|2374.52|21
1737234980000|2025-01-18 21:16:20|2386.17|2374.67|2383.81|2372.31|2386.17|2374.67|2383.81|2372.31|30
1737234990000|2025-01-18 21:16:30|2383.83|2372.33|2386.13|2374.63|2386.13|2374.63|2383.71|2372.21|32
1737235000000|2025-01-18 21:16:40|2386.17|2374.67|2387.04|2375.54|2387.04|2375.54|2386.17|2374.67|18
1737235010000|2025-01-18 21:16:50|2387.02|2375.52|2387.83|2376.33|2387.89|2376.39|2387.02|2375.52|23
1737235020000|2025-01-18 21:17:00|2387.89|2376.39|2386.82|2375.32|2387.89|2376.39|2386.82|2375.32|27
1737235030000|2025-01-18 21:17:10|2386.79|2375.29|2388.04|2376.54|2388.12|2376.62|2386.79|2375.29|19
1737235040000|2025-01-18 21:17:20|2387.97|2376.47|2387.01|2375.51|2388.09|2376.59|2387.01|2375.51|26
1737235050000|2025-01-18 21:17:30|2386.9|2375.4|2387.75|2376.25|2387.75|2376.25|2386.63|2375.13|31
1737235060000|2025-01-18 21:17:40|2387.79|2376.29|2388.17|2376.67|2388.17|2376.67|2387.62|2376.12|11
1737235070000|2025-01-18 21:17:50|2388.56|2377.06|2388.24|2376.74|2388.56|2377.06|2387.62|2376.12|26
1737235080000|2025-01-18 21:18:00|2388.22|2376.72|2387.94|2376.44|2388.22|2376.72|2387.72|2376.22|26
1737235090000|2025-01-18 21:18:10|2387.92|2376.42|2386.42|2374.92|2387.99|2376.49|2385.8|2374.3|32
1737235100000|2025-01-18 21:18:20|2386.4|2374.9|2385.49|2373.99|2386.62|2375.12|2385.4|2373.9|24
1737235110000|2025-01-18 21:18:30|2385.52|2374.02|2382.85|2371.35|2385.52|2374.02|2382.63|2371.13|24
1737235120000|2025-01-18 21:18:40|2382.93|2371.43|2383.98|2372.48|2383.99|2372.49|2382.93|2371.43|21
1737235130000|2025-01-18 21:18:50|2383.94|2372.44|2384.8|2373.3|2384.82|2373.32|2383.94|2372.44|19
1737235140000|2025-01-18 21:19:00|2384.77|2373.27|2384.23|2372.73|2384.82|2373.32|2383.07|2371.57|33
1737235150000|2025-01-18 21:19:10|2384.25|2372.75|2381.82|2370.32|2384.25|2372.75|2381.82|2370.32|29
1737235160000|2025-01-18 21:19:20|2381.83|2370.33|2382.05|2370.55|2382.19|2370.69|2381.42|2369.92|36
1737235170000|2025-01-18 21:19:30|2382.15|2370.65|2382.03|2370.53|2382.15|2370.65|2381.96|2370.46|14
1737235180000|2025-01-18 21:19:40|2381.96|2370.46|2384.08|2372.58|2384.08|2372.58|2381.96|2370.46|19
1737235190000|2025-01-18 21:19:50|2384.07|2372.57|2384.17|2372.67|2384.24|2372.74|2384|2372.5|13
1737235200000|2025-01-18 21:20:00|2384.19|2372.69|2386.72|2375.22|2386.78|2375.28|2384.16|2372.66|30
1737235210000|2025-01-18 21:20:10|2386.69|2375.19|2380.97|2369.47|2386.69|2375.19|2380.85|2369.35|30
1737235220000|2025-01-18 21:20:20|2381.04|2369.54|2382.12|2370.62|2382.18|2370.68|2381.04|2369.54|19
1737235230000|2025-01-18 21:20:30|2382.13|2370.63|2382|2370.5|2382.13|2370.63|2381.8|2370.3|21
1737235240000|2025-01-18 21:20:40|2382.03|2370.53|2381.96|2370.46|2382.67|2371.17|2381.71|2370.21|23
1737235250000|2025-01-18 21:20:50|2382.03|2370.53|2381.65|2370.15|2382.03|2370.53|2381.21|2369.71|25
1737235260000|2025-01-18 21:21:00|2381.61|2370.11|2382.57|2371.07|2382.6|2371.1|2381.22|2369.72|26
1737235270000|2025-01-18 21:21:10|2382.58|2371.08|2382.54|2371.04|2383.24|2371.74|2382.54|2371.04|22
1737235280000|2025-01-18 21:21:20|2382.34|2370.84|2381.99|2370.49|2382.34|2370.84|2380.54|2369.04|32
1737235290000|2025-01-18 21:21:30|2381.96|2370.46|2381.91|2370.41|2381.97|2370.47|2381.74|2370.24|22
1737235300000|2025-01-18 21:21:40|2381.84|2370.34|2385.28|2373.78|2385.28|2373.78|2381.84|2370.34|31
1737235310000|2025-01-18 21:21:50|2386.73|2375.23|2383.73|2372.23|2387.14|2375.64|2383.4|2371.9|37
1737235320000|2025-01-18 21:22:00|2383.69|2372.19|2383.08|2371.58|2383.8|2372.3|2382.63|2371.13|33
1737235330000|2025-01-18 21:22:10|2382.96|2371.46|2382.99|2371.49|2383.18|2371.68|2382.82|2371.32|29
1737235340000|2025-01-18 21:22:20|2382.96|2371.46|2382.46|2370.96|2383.01|2371.51|2382.08|2370.58|22
1737235350000|2025-01-18 21:22:30|2383.05|2371.55|2383.26|2371.76|2383.29|2371.79|2382.8|2371.3|30
1737235360000|2025-01-18 21:22:40|2383.31|2371.81|2382.88|2371.38|2384.73|2373.23|2382.59|2371.09|34
1737235370000|2025-01-18 21:22:50|2382.85|2371.35|2381.92|2370.42|2382.85|2371.35|2381.92|2370.42|21
1737235380000|2025-01-18 21:23:00|2381.73|2370.23|2382|2370.5|2382.14|2370.64|2381.73|2370.23|17
1737235390000|2025-01-18 21:23:10|2381.99|2370.49|2380.55|2369.05|2382|2370.5|2380.28|2368.78|22
1737235400000|2025-01-18 21:23:20|2380.56|2369.06|2380.11|2368.61|2380.71|2369.21|2379.71|2368.21|24
1737235410000|2025-01-18 21:23:30|2380.09|2368.59|2381.45|2369.95|2381.62|2370.12|2380.09|2368.59|21
1737235420000|2025-01-18 21:23:40|2381.19|2369.69|2379.72|2368.22|2381.19|2369.69|2379.72|2368.22|25
1737235430000|2025-01-18 21:23:50|2379.75|2368.25|2380.05|2368.55|2380.14|2368.64|2379.75|2368.25|26
1737235440000|2025-01-18 21:24:00|2380.06|2368.56|2379.21|2367.71|2380.06|2368.56|2378.88|2367.38|26
1737235450000|2025-01-18 21:24:10|2379.13|2367.63|2378.59|2367.09|2379.16|2367.66|2377.96|2366.46|25
1737235460000|2025-01-18 21:24:20|2378.71|2367.21|2377.92|2366.42|2378.71|2367.21|2377.89|2366.39|19
1737235470000|2025-01-18 21:24:30|2377.96|2366.46|2377.94|2366.44|2377.96|2366.46|2377.2|2365.7|23
1737235480000|2025-01-18 21:24:40|2377.95|2366.45|2377.88|2366.38|2378.1|2366.6|2377.45|2365.95|30
1737235490000|2025-01-18 21:24:50|2377.86|2366.36|2378.35|2366.85|2378.35|2366.85|2377.7|2366.2|24
1737235500000|2025-01-18 21:25:00|2378.7|2367.2|2379.53|2368.03|2379.59|2368.09|2378.66|2367.16|35
1737235510000|2025-01-18 21:25:10|2379.4|2367.9|2379.75|2368.25|2380.1|2368.6|2378.77|2367.27|36
1737235520000|2025-01-18 21:25:20|2379.78|2368.28|2379.79|2368.29|2380.61|2369.11|2379.66|2368.16|15
1737235530000|2025-01-18 21:25:30|2379.78|2368.28|2377.75|2366.25|2379.83|2368.33|2377.75|2366.25|30
1737235540000|2025-01-18 21:25:40|2377.78|2366.28|2377.27|2365.77|2377.78|2366.28|2376.62|2365.12|31
1737235550000|2025-01-18 21:25:50|2377.43|2365.93|2378.55|2367.05|2378.6|2367.1|2377.43|2365.93|29
1737235560000|2025-01-18 21:26:00|2378.59|2367.09|2379.32|2367.82|2379.81|2368.31|2378.59|2367.09|27
1737235570000|2025-01-18 21:26:10|2378.74|2367.24|2378.97|2367.47|2378.99|2367.49|2378.01|2366.51|28
1737235580000|2025-01-18 21:26:20|2379.16|2367.66|2380.79|2369.29|2381.01|2369.51|2379.12|2367.62|23
1737235590000|2025-01-18 21:26:30|2381|2369.5|2381.69|2370.19|2381.83|2370.33|2380.93|2369.43|26
1737235600000|2025-01-18 21:26:40|2381.47|2369.97|2381.82|2370.32|2381.82|2370.32|2380.55|2369.05|30
1737235610000|2025-01-18 21:26:50|2381.79|2370.29|2380.49|2368.99|2381.79|2370.29|2380.4|2368.9|29
1737235620000|2025-01-18 21:27:00|2380.66|2369.16|2382.38|2370.88|2382.38|2370.88|2380.4|2368.9|25
1737235630000|2025-01-18 21:27:10|2382.67|2371.17|2382.09|2370.59|2382.75|2371.25|2381.29|2369.79|35
1737235640000|2025-01-18 21:27:20|2382.22|2370.72|2383.51|2372.01|2383.51|2372.01|2382.22|2370.72|31
1737235650000|2025-01-18 21:27:30|2383.46|2371.96|2384.01|2372.51|2384.09|2372.59|2383.44|2371.94|10
1737235660000|2025-01-18 21:27:40|2383.12|2371.62|2381.95|2370.45|2383.14|2371.64|2381.64|2370.14|32
1737235670000|2025-01-18 21:27:50|2381.98|2370.48|2382.42|2370.92|2382.78|2371.28|2381.95|2370.45|29
1737235680000|2025-01-18 21:28:00|2382.39|2370.89|2381.01|2369.51|2382.39|2370.89|2381.01|2369.51|33
1737235690000|2025-01-18 21:28:10|2381.11|2369.61|2380.8|2369.3|2381.13|2369.63|2380.8|2369.3|26
1737235700000|2025-01-18 21:28:20|2381|2369.5|2380.57|2369.07|2381|2369.5|2379.95|2368.45|20
1737235710000|2025-01-18 21:28:30|2380.64|2369.14|2380.8|2369.3|2380.8|2369.3|2380.57|2369.07|20
1737235720000|2025-01-18 21:28:40|2381.03|2369.53|2381.26|2369.76|2381.29|2369.79|2381|2369.5|24
1737235730000|2025-01-18 21:28:50|2381.12|2369.62|2381.26|2369.76|2381.34|2369.84|2380.98|2369.48|25
1737235740000|2025-01-18 21:29:00|2381.24|2369.74|2381.88|2370.38|2382.1|2370.6|2380.85|2369.35|27
1737235750000|2025-01-18 21:29:10|2381.97|2370.47|2382.66|2371.16|2382.93|2371.43|2381.92|2370.42|22
1737235760000|2025-01-18 21:29:20|2382.2|2370.7|2381.74|2370.24|2382.2|2370.7|2381.35|2369.85|28
1737235770000|2025-01-18 21:29:30|2381.9|2370.4|2382.66|2371.16|2382.82|2371.32|2381.68|2370.18|20
1737235780000|2025-01-18 21:29:40|2382.68|2371.18|2383|2371.5|2383|2371.5|2381.9|2370.4|23
1737235790000|2025-01-18 21:29:50|2383.07|2371.57|2383.07|2371.57|2383.07|2371.57|2382.64|2371.14|25
1737235800000|2025-01-18 21:30:00|2383.12|2371.62|2378.33|2366.83|2383.12|2371.62|2378.33|2366.83|37
1737235810000|2025-01-18 21:30:10|2378.37|2366.87|2378.75|2367.25|2378.97|2367.47|2377.91|2366.41|34
1737235820000|2025-01-18 21:30:20|2378.77|2367.27|2378.77|2367.27|2378.93|2367.43|2378.7|2367.2|20
1737235830000|2025-01-18 21:30:30|2378.73|2367.23|2377.34|2365.84|2378.74|2367.24|2376.97|2365.47|26
1737235840000|2025-01-18 21:30:40|2377.38|2365.88|2377.03|2365.53|2377.82|2366.32|2376.93|2365.43|34
1737235850000|2025-01-18 21:30:50|2376.85|2365.35|2376.97|2365.47|2376.97|2365.47|2376.27|2364.77|26
1737235860000|2025-01-18 21:31:00|2376.95|2365.45|2374.41|2362.91|2377.09|2365.59|2374.11|2362.61|27
1737235870000|2025-01-18 21:31:10|2374.39|2362.89|2374.01|2362.51|2374.67|2363.17|2373.87|2362.37|22
1737235880000|2025-01-18 21:31:20|2374.09|2362.59|2373.08|2361.58|2374.31|2362.81|2373.08|2361.58|21
1737235890000|2025-01-18 21:31:30|2373.09|2361.59|2372.23|2360.73|2373.09|2361.59|2372.21|2360.71|26
1737235900000|2025-01-18 21:31:40|2372.3|2360.8|2372.26|2360.76|2372.37|2360.87|2372.25|2360.75|6
1737235910000|2025-01-18 21:31:50|2372.23|2360.73|2372.05|2360.55|2372.23|2360.73|2371.58|2360.08|15
1737235920000|2025-01-18 21:32:00|2371.91|2360.41|2369.69|2358.19|2371.91|2360.41|2369.69|2358.19|20
1737235930000|2025-01-18 21:32:10|2369.3|2357.8|2369.3|2357.8|2369.41|2357.91|2369.3|2357.8|4
1737235940000|2025-01-18 21:32:20|2369.42|2357.92|2370.97|2359.47|2370.97|2359.47|2369.3|2357.8|13
1737235950000|2025-01-18 21:32:30|2371.02|2359.52|2371.58|2360.08|2371.86|2360.36|2371.02|2359.52|15
1737235960000|2025-01-18 21:32:40|2371.84|2360.34|2372.65|2361.15|2372.96|2361.46|2371.84|2360.34|15
1737235970000|2025-01-18 21:32:50|2372.61|2361.11|2371.36|2359.86|2372.61|2361.11|2371.36|2359.86|20
1737235980000|2025-01-18 21:33:00|2371.39|2359.89|2369.43|2357.93|2371.39|2359.89|2368.96|2357.46|25
1737235990000|2025-01-18 21:33:10|2369.45|2357.95|2369.2|2357.7|2369.64|2358.14|2369.2|2357.7|8
1737236000000|2025-01-18 21:33:20|2369.22|2357.72|2368.07|2356.57|2369.22|2357.72|2368.05|2356.55|16
1737236010000|2025-01-18 21:33:30|2368.08|2356.58|2367.76|2356.26|2368.08|2356.58|2367.53|2356.03|10
1737236020000|2025-01-18 21:33:40|2367.68|2356.18|2366.96|2355.46|2367.69|2356.19|2366.96|2355.46|8
1737236030000|2025-01-18 21:33:50|2366.97|2355.47|2367.76|2356.26|2368.21|2356.71|2366.97|2355.47|20
1737236040000|2025-01-18 21:34:00|2367.77|2356.27|2367.87|2356.37|2368.03|2356.53|2367.08|2355.58|24
1737236050000|2025-01-18 21:34:10|2367.9|2356.4|2369.51|2358.01|2369.54|2358.04|2367.87|2356.37|23
1737236060000|2025-01-18 21:34:20|2369.75|2358.25|2369.68|2358.18|2370.33|2358.83|2369.68|2358.18|25
1737236070000|2025-01-18 21:34:30|2369.65|2358.15|2369.11|2357.61|2369.65|2358.15|2369.06|2357.56|24
1737236080000|2025-01-18 21:34:40|2369.12|2357.62|2370.27|2358.77|2370.27|2358.77|2369.11|2357.61|21
1737236090000|2025-01-18 21:34:50|2370.25|2358.75|2371.25|2359.75|2371.26|2359.76|2370.24|2358.74|21
1737236100000|2025-01-18 21:35:00|2371.28|2359.78|2370.84|2359.34|2371.55|2360.05|2370.68|2359.18|23
1737236110000|2025-01-18 21:35:10|2370.93|2359.43|2372.52|2361.02|2372.52|2361.02|2370.93|2359.43|27
1737236120000|2025-01-18 21:35:20|2372.35|2360.85|2372.09|2360.59|2372.39|2360.89|2371.45|2359.95|24
1737236130000|2025-01-18 21:35:30|2372.13|2360.63|2371.7|2360.2|2372.49|2360.99|2371.65|2360.15|22
1737236140000|2025-01-18 21:35:40|2371.84|2360.34|2373.92|2362.42|2373.92|2362.42|2371.84|2360.34|21
1737236150000|2025-01-18 21:35:50|2373.95|2362.45|2373.58|2362.08|2374.45|2362.95|2373.22|2361.72|35
1737236160000|2025-01-18 21:36:00|2373.59|2362.09|2371.94|2360.44|2373.95|2362.45|2371.94|2360.44|27
1737236170000|2025-01-18 21:36:10|2371.97|2360.47|2371.31|2359.81|2372.47|2360.97|2371.31|2359.81|27
1737236180000|2025-01-18 21:36:20|2371.2|2359.7|2370.72|2359.22|2372.39|2360.89|2370.59|2359.09|33
1737236190000|2025-01-18 21:36:30|2370.7|2359.2|2372.6|2361.1|2372.6|2361.1|2370.7|2359.2|26
1737236200000|2025-01-18 21:36:40|2372.56|2361.06|2372.78|2361.28|2372.88|2361.38|2372.05|2360.55|25
1737236210000|2025-01-18 21:36:50|2372.77|2361.27|2372.77|2361.27|2372.77|2361.27|2372.77|2361.27|1
1737236220000|2025-01-18 21:37:00|2372.75|2361.25|2374.22|2362.72|2374.27|2362.77|2372.75|2361.25|19
1737236230000|2025-01-18 21:37:10|2374.25|2362.75|2374.3|2362.8|2375.3|2363.8|2374.06|2362.56|27
1737236240000|2025-01-18 21:37:20|2374.31|2362.81|2372.92|2361.42|2375.17|2363.67|2372.75|2361.25|26
1737236250000|2025-01-18 21:37:30|2372.89|2361.39|2372.95|2361.45|2373.1|2361.6|2372.68|2361.18|19
1737236260000|2025-01-18 21:37:40|2372.99|2361.49|2372.55|2361.05|2373.23|2361.73|2372.55|2361.05|25
1737236270000|2025-01-18 21:37:50|2372.52|2361.02|2371.67|2360.17|2372.71|2361.21|2371.61|2360.11|23
1737236280000|2025-01-18 21:38:00|2371.71|2360.21|2373.23|2361.73|2373.23|2361.73|2371.59|2360.09|26
1737236290000|2025-01-18 21:38:10|2373.21|2361.71|2373.66|2362.16|2374.01|2362.51|2373.06|2361.56|30
1737236300000|2025-01-18 21:38:20|2373.67|2362.17|2374.28|2362.78|2374.28|2362.78|2373.55|2362.05|32
1737236310000|2025-01-18 21:38:30|2374.26|2362.76|2374.57|2363.07|2375.12|2363.62|2374.21|2362.71|27
1737236320000|2025-01-18 21:38:40|2374.59|2363.09|2374.65|2363.15|2374.71|2363.21|2373.65|2362.15|28
1737236330000|2025-01-18 21:38:50|2374.69|2363.19|2375.12|2363.62|2375.23|2363.73|2374.65|2363.15|25
1737236340000|2025-01-18 21:39:00|2375.09|2363.59|2375.02|2363.52|2375.16|2363.66|2373.89|2362.39|36
1737236350000|2025-01-18 21:39:10|2375.03|2363.53|2375.04|2363.54|2375.06|2363.56|2374.85|2363.35|16
1737236360000|2025-01-18 21:39:20|2375.11|2363.61|2375.15|2363.65|2376.2|2364.7|2374.41|2362.91|27
1737236370000|2025-01-18 21:39:30|2374.77|2363.27|2374.76|2363.26|2376|2364.5|2374.4|2362.9|27
1737236380000|2025-01-18 21:39:40|2374.65|2363.15|2376.05|2364.55|2376.19|2364.69|2374.43|2362.93|27
1737236390000|2025-01-18 21:39:50|2376.03|2364.53|2375.49|2363.99|2376.03|2364.53|2375.38|2363.88|16
1737236400000|2025-01-18 21:40:00|2375.62|2364.12|2375.11|2363.61|2375.63|2364.13|2374.46|2362.96|28
1737236410000|2025-01-18 21:40:10|2375.05|2363.55|2374.93|2363.43|2375.64|2364.14|2374.71|2363.21|31
1737236420000|2025-01-18 21:40:20|2374.74|2363.24|2374.79|2363.29|2375.16|2363.66|2374.7|2363.2|17
1737236430000|2025-01-18 21:40:30|2374.89|2363.39|2376.67|2365.17|2376.78|2365.28|2374.89|2363.39|20
1737236440000|2025-01-18 21:40:40|2376.61|2365.11|2376.96|2365.46|2377.87|2366.37|2376.61|2365.11|28
1737236450000|2025-01-18 21:40:50|2376.98|2365.48|2376.96|2365.46|2377.1|2365.6|2376.71|2365.21|21
1737236460000|2025-01-18 21:41:00|2377.06|2365.56|2374.66|2363.16|2377.1|2365.6|2374.52|2363.02|35
1737236470000|2025-01-18 21:41:10|2374.75|2363.25|2374.2|2362.7|2375.04|2363.54|2374.2|2362.7|22
1737236480000|2025-01-18 21:41:20|2374.22|2362.72|2374.26|2362.76|2374.28|2362.78|2374.15|2362.65|10
1737236490000|2025-01-18 21:41:30|2374.21|2362.71|2374.25|2362.75|2375.02|2363.52|2374.14|2362.64|21
1737236500000|2025-01-18 21:41:40|2374.27|2362.77|2374.98|2363.48|2374.98|2363.48|2374.27|2362.77|17
1737236510000|2025-01-18 21:41:50|2375.13|2363.63|2376.11|2364.61|2376.13|2364.63|2375.12|2363.62|20
1737236520000|2025-01-18 21:42:00|2375.96|2364.46|2374.05|2362.55|2376.08|2364.58|2374.05|2362.55|27
1737236530000|2025-01-18 21:42:10|2374.08|2362.58|2374.1|2362.6|2374.81|2363.31|2374.08|2362.58|29
1737236540000|2025-01-18 21:42:20|2374.05|2362.55|2374.2|2362.7|2374.2|2362.7|2373.89|2362.39|23
1737236550000|2025-01-18 21:42:30|2374.47|2362.97|2376.23|2364.73|2376.23|2364.73|2374.47|2362.97|23
1737236560000|2025-01-18 21:42:40|2376.17|2364.67|2374.67|2363.17|2376.19|2364.69|2374.6|2363.1|24
1737236570000|2025-01-18 21:42:50|2374.62|2363.12|2374.91|2363.41|2375.11|2363.61|2374.62|2363.12|24
1737236580000|2025-01-18 21:43:00|2374.93|2363.43|2373.89|2362.39|2374.93|2363.43|2373.76|2362.26|26
1737236590000|2025-01-18 21:43:10|2373.92|2362.42|2372.33|2360.83|2373.92|2362.42|2372.27|2360.77|30
1737236600000|2025-01-18 21:43:20|2372.35|2360.85|2373.99|2362.49|2374|2362.5|2372.35|2360.85|19
1737236610000|2025-01-18 21:43:30|2374.08|2362.58|2375.08|2363.58|2375.09|2363.59|2374.08|2362.58|21
1737236620000|2025-01-18 21:43:40|2375.16|2363.66|2374.24|2362.74|2375.22|2363.72|2374.22|2362.72|32
1737236630000|2025-01-18 21:43:50|2374.16|2362.66|2374.29|2362.79|2374.29|2362.79|2374.1|2362.6|22
1737236640000|2025-01-18 21:44:00|2374.28|2362.78|2374.84|2363.34|2374.96|2363.46|2374.12|2362.62|23
1737236650000|2025-01-18 21:44:10|2374.35|2362.85|2374.19|2362.69|2374.98|2363.48|2374.13|2362.63|24
1737236660000|2025-01-18 21:44:20|2374.21|2362.71|2373.06|2361.56|2374.21|2362.71|2372.94|2361.44|30
1737236670000|2025-01-18 21:44:30|2373.14|2361.64|2374.09|2362.59|2374.09|2362.59|2373.14|2361.64|26
1737236680000|2025-01-18 21:44:40|2374.06|2362.56|2373.17|2361.67|2374.09|2362.59|2373.14|2361.64|25
1737236690000|2025-01-18 21:44:50|2373.22|2361.72|2373.09|2361.59|2373.84|2362.34|2373.02|2361.52|28
1737236700000|2025-01-18 21:45:00|2373.13|2361.63|2373.11|2361.61|2373.18|2361.68|2372.23|2360.73|35
1737236710000|2025-01-18 21:45:10|2373.08|2361.58|2373.03|2361.53|2373.19|2361.69|2372.31|2360.81|27
1737236720000|2025-01-18 21:45:20|2373.01|2361.51|2372.85|2361.35|2373.08|2361.58|2372.55|2361.05|28
1737236730000|2025-01-18 21:45:30|2372.66|2361.16|2371.4|2359.9|2372.66|2361.16|2371.4|2359.9|29
1737236740000|2025-01-18 21:45:40|2371.55|2360.05|2370.27|2358.77|2371.55|2360.05|2369.68|2358.18|24
1737236750000|2025-01-18 21:45:50|2370.32|2358.82|2370.62|2359.12|2370.8|2359.3|2369.94|2358.44|30
1737236760000|2025-01-18 21:46:00|2370.65|2359.15|2369.41|2357.91|2370.81|2359.31|2369.3|2357.8|32
1737236770000|2025-01-18 21:46:10|2369.3|2357.8|2370.12|2358.62|2370.12|2358.62|2368.64|2357.14|35
1737236780000|2025-01-18 21:46:20|2370.2|2358.7|2370.39|2358.89|2370.91|2359.41|2369.57|2358.07|37
1737236790000|2025-01-18 21:46:30|2370.85|2359.35|2371.34|2359.84|2371.34|2359.84|2370.65|2359.15|24
1737236800000|2025-01-18 21:46:40|2371.45|2359.95|2373.07|2361.57|2373.14|2361.64|2371.45|2359.95|29
1737236810000|2025-01-18 21:46:50|2373.28|2361.78|2372.74|2361.24|2373.61|2362.11|2372.66|2361.16|31
1737236820000|2025-01-18 21:47:00|2372.71|2361.21|2373.84|2362.34|2374.61|2363.11|2372.62|2361.12|37
1737236830000|2025-01-18 21:47:10|2373.88|2362.38|2372.58|2361.08|2373.88|2362.38|2372.44|2360.94|32
1737236840000|2025-01-18 21:47:20|2372.37|2360.87|2372.67|2361.17|2372.99|2361.49|2371.9|2360.4|29
1737236850000|2025-01-18 21:47:30|2372.53|2361.03|2372.83|2361.33|2373.07|2361.57|2372.53|2361.03|26
1737236860000|2025-01-18 21:47:40|2372.8|2361.3|2372.31|2360.81|2372.88|2361.38|2372.06|2360.56|24
1737236870000|2025-01-18 21:47:50|2372.29|2360.79|2372.18|2360.68|2372.32|2360.82|2372.18|2360.68|17
1737236880000|2025-01-18 21:48:00|2372.29|2360.79|2372.96|2361.46|2373.09|2361.59|2372.06|2360.56|33
1737236890000|2025-01-18 21:48:10|2373.09|2361.59|2372.93|2361.43|2373.77|2362.27|2372.93|2361.43|28
1737236900000|2025-01-18 21:48:20|2372.97|2361.47|2371.89|2360.39|2373.02|2361.52|2371.55|2360.05|31
1737236910000|2025-01-18 21:48:30|2371.91|2360.41|2370.66|2359.16|2371.97|2360.47|2370.6|2359.1|26
1737236920000|2025-01-18 21:48:40|2370.59|2359.09|2370.86|2359.36|2370.94|2359.44|2370.58|2359.08|22
1737236930000|2025-01-18 21:48:50|2371|2359.5|2371.16|2359.66|2371.3|2359.8|2370.75|2359.25|26
1737236940000|2025-01-18 21:49:00|2371.14|2359.64|2372.91|2361.41|2372.95|2361.45|2371.14|2359.64|29
1737236950000|2025-01-18 21:49:10|2372.93|2361.43|2371.64|2360.14|2372.93|2361.43|2371.6|2360.1|27
1737236960000|2025-01-18 21:49:20|2371.63|2360.13|2371.61|2360.11|2372.19|2360.69|2371.4|2359.9|24
1737236970000|2025-01-18 21:49:30|2371.62|2360.12|2372.32|2360.82|2372.93|2361.43|2371.61|2360.11|25
1737236980000|2025-01-18 21:49:40|2372.29|2360.79|2373.18|2361.68|2373.28|2361.78|2372.29|2360.79|20
1737236990000|2025-01-18 21:49:50|2373.15|2361.65|2374.13|2362.63|2374.16|2362.66|2373.15|2361.65|20
1737237000000|2025-01-18 21:50:00|2373.98|2362.48|2374.45|2362.95|2374.45|2362.95|2373.58|2362.08|32
1737237010000|2025-01-18 21:50:10|2374.77|2363.27|2374.19|2362.69|2374.77|2363.27|2374.19|2362.69|25
1737237020000|2025-01-18 21:50:20|2374.17|2362.67|2373.77|2362.27|2374.73|2363.23|2373.77|2362.27|33
1737237030000|2025-01-18 21:50:30|2373.84|2362.34|2374.08|2362.58|2374.8|2363.3|2373.84|2362.34|23
1737237040000|2025-01-18 21:50:40|2374.04|2362.54|2373.26|2361.76|2374.11|2362.61|2373.12|2361.62|25
1737237050000|2025-01-18 21:50:50|2373.16|2361.66|2373.23|2361.73|2373.42|2361.92|2372.85|2361.35|25
1737237060000|2025-01-18 21:51:00|2373.18|2361.68|2373.91|2362.41|2373.99|2362.49|2373.04|2361.54|25
1737237070000|2025-01-18 21:51:10|2373.95|2362.45|2371.75|2360.25|2374.04|2362.54|2371.67|2360.17|32
1737237080000|2025-01-18 21:51:20|2371.72|2360.22|2370.66|2359.16|2371.72|2360.22|2370.63|2359.13|25
1737237090000|2025-01-18 21:51:30|2370.71|2359.21|2370.95|2359.45|2371.1|2359.6|2370.63|2359.13|25
1737237100000|2025-01-18 21:51:40|2371.1|2359.6|2372.64|2361.14|2373.03|2361.53|2371.1|2359.6|26
1737237110000|2025-01-18 21:51:50|2372.61|2361.11|2372.59|2361.09|2372.91|2361.41|2372.55|2361.05|31
1737237120000|2025-01-18 21:52:00|2372.57|2361.07|2372.72|2361.22|2372.95|2361.45|2372.18|2360.68|30
1737237130000|2025-01-18 21:52:10|2372.76|2361.26|2373.08|2361.58|2373.09|2361.59|2372.32|2360.82|29
1737237140000|2025-01-18 21:52:20|2373.09|2361.59|2371.74|2360.24|2373.11|2361.61|2371.74|2360.24|27
1737237150000|2025-01-18 21:52:30|2371.7|2360.2|2372.14|2360.64|2372.14|2360.64|2371.66|2360.16|25
1737237160000|2025-01-18 21:52:40|2372.19|2360.69|2372.65|2361.15|2372.79|2361.29|2372.19|2360.69|15
1737237170000|2025-01-18 21:52:50|2372.76|2361.26|2373.18|2361.68|2373.18|2361.68|2372.54|2361.04|20
1737237180000|2025-01-18 21:53:00|2373.78|2362.28|2375.15|2363.65|2375.19|2363.69|2373.59|2362.09|33
1737237190000|2025-01-18 21:53:10|2375.12|2363.62|2373.91|2362.41|2375.12|2363.62|2373.53|2362.03|31
1737237200000|2025-01-18 21:53:20|2373.99|2362.49|2373.96|2362.46|2375.05|2363.55|2373.93|2362.43|28
1737237210000|2025-01-18 21:53:30|2374.01|2362.51|2374.06|2362.56|2374.08|2362.58|2373.88|2362.38|15
1737237220000|2025-01-18 21:53:40|2373.99|2362.49|2373.94|2362.44|2374.06|2362.56|2373.87|2362.37|8
1737237230000|2025-01-18 21:53:50|2373.98|2362.48|2373.06|2361.56|2373.98|2362.48|2373.06|2361.56|23
1737237240000|2025-01-18 21:54:00|2372.98|2361.48|2372.2|2360.7|2372.98|2361.48|2372.03|2360.53|27
1737237250000|2025-01-18 21:54:10|2371.87|2360.37|2371.65|2360.15|2371.87|2360.37|2371.54|2360.04|25
1737237260000|2025-01-18 21:54:20|2371.57|2360.07|2371.75|2360.25|2372.22|2360.72|2371.57|2360.07|22
1737237270000|2025-01-18 21:54:30|2371.91|2360.41|2371.88|2360.38|2372.01|2360.51|2371.69|2360.19|18
1737237280000|2025-01-18 21:54:40|2371.91|2360.41|2371.26|2359.76|2371.91|2360.41|2371|2359.5|25
1737237290000|2025-01-18 21:54:50|2371.23|2359.73|2370.68|2359.18|2371.27|2359.77|2370.61|2359.11|24
1737237300000|2025-01-18 21:55:00|2370.36|2358.86|2367.17|2355.67|2370.48|2358.98|2367.17|2355.67|29
1737237310000|2025-01-18 21:55:10|2366.83|2355.33|2367.29|2355.79|2367.29|2355.79|2366.83|2355.33|31
1737237320000|2025-01-18 21:55:20|2367.26|2355.76|2366.79|2355.29|2367.27|2355.77|2366.79|2355.29|30
1737237330000|2025-01-18 21:55:30|2366.81|2355.31|2366.76|2355.26|2366.85|2355.35|2366.71|2355.21|25
1737237340000|2025-01-18 21:55:40|2366.74|2355.24|2366.98|2355.48|2367.01|2355.51|2366.74|2355.24|15
1737237350000|2025-01-18 21:55:50|2366.95|2355.45|2366.25|2354.75|2366.95|2355.45|2366.25|2354.75|19
1737237360000|2025-01-18 21:56:00|2366.26|2354.76|2365.7|2354.2|2366.26|2354.76|2365.65|2354.15|32
1737237370000|2025-01-18 21:56:10|2365.78|2354.28|2366.31|2354.81|2366.33|2354.83|2365.76|2354.26|24
1737237380000|2025-01-18 21:56:20|2366.27|2354.77|2365.38|2353.88|2366.27|2354.77|2365.34|2353.84|24
1737237390000|2025-01-18 21:56:30|2365.36|2353.86|2364.61|2353.11|2365.65|2354.15|2364.61|2353.11|26
1737237400000|2025-01-18 21:56:40|2364.49|2352.99|2363.93|2352.43|2364.53|2353.03|2363.93|2352.43|23
1737237410000|2025-01-18 21:56:50|2363.92|2352.42|2363.6|2352.1|2363.96|2352.46|2363.6|2352.1|20
1737237420000|2025-01-18 21:57:00|2363.66|2352.16|2364.56|2353.06|2364.64|2353.14|2363.66|2352.16|26
1737237430000|2025-01-18 21:57:10|2364.85|2353.35|2364.84|2353.34|2364.88|2353.38|2364.68|2353.18|19
1737237440000|2025-01-18 21:57:20|2364.82|2353.32|2364.7|2353.2|2364.82|2353.32|2364.49|2352.99|18
1737237450000|2025-01-18 21:57:30|2364.87|2353.37|2364.77|2353.27|2365.16|2353.66|2364.52|2353.02|26
1737237460000|2025-01-18 21:57:40|2364.7|2353.2|2365.16|2353.66|2365.2|2353.7|2364.7|2353.2|22
1737237470000|2025-01-18 21:57:50|2365.18|2353.68|2364.49|2352.99|2365.21|2353.71|2364.49|2352.99|14
1737237480000|2025-01-18 21:58:00|2364.62|2353.12|2364.5|2353|2365.18|2353.68|2364.44|2352.94|30
1737237490000|2025-01-18 21:58:10|2364.52|2353.02|2364.39|2352.89|2364.57|2353.07|2364.2|2352.7|31
1737237500000|2025-01-18 21:58:20|2364.4|2352.9|2364.96|2353.46|2364.98|2353.48|2364.28|2352.78|25
1737237510000|2025-01-18 21:58:30|2364.97|2353.47|2365.95|2354.45|2366.02|2354.52|2364.97|2353.47|28
1737237520000|2025-01-18 21:58:40|2365.92|2354.42|2366.85|2355.35|2367.05|2355.55|2365.89|2354.39|23
1737237530000|2025-01-18 21:58:50|2366.6|2355.1|2366.64|2355.14|2366.9|2355.4|2366.41|2354.91|25
1737237540000|2025-01-18 21:59:00|2366.69|2355.19|2367.78|2356.28|2367.9|2356.4|2366.64|2355.14|29
1737237550000|2025-01-18 21:59:10|2367.81|2356.31|2367.71|2356.21|2367.85|2356.35|2367.54|2356.04|28
1737237560000|2025-01-18 21:59:20|2367.77|2356.27|2368.95|2357.45|2368.95|2357.45|2367.75|2356.25|13
1737237570000|2025-01-18 21:59:30|2369.01|2357.51|2370.18|2358.68|2370.18|2358.68|2368.85|2357.35|26
1737237580000|2025-01-18 21:59:40|2370.2|2358.7|2370.35|2358.85|2370.63|2359.13|2370.16|2358.66|26
1737237590000|2025-01-18 21:59:50|2370.37|2358.87|2369.15|2357.65|2370.47|2358.97|2369.07|2357.57|22
1737237600000|2025-01-18 22:00:00|2369.19|2357.69|2370.18|2358.68|2370.21|2358.71|2368.5|2357|37
1737237610000|2025-01-18 22:00:10|2370.21|2358.71|2371.24|2359.74|2371.63|2360.13|2370.18|2358.68|33
1737237620000|2025-01-18 22:00:20|2371.26|2359.76|2370.52|2359.02|2371.55|2360.05|2370.44|2358.94|22
1737237630000|2025-01-18 22:00:30|2370.59|2359.09|2369.85|2358.35|2370.71|2359.21|2369.81|2358.31|29
1737237640000|2025-01-18 22:00:40|2369.92|2358.42|2369.52|2358.02|2369.96|2358.46|2369.45|2357.95|27
1737237650000|2025-01-18 22:00:50|2369.34|2357.84|2371.12|2359.62|2371.12|2359.62|2369.32|2357.82|26
1737237660000|2025-01-18 22:01:00|2371.15|2359.65|2373.12|2361.62|2373.16|2361.66|2371.14|2359.64|29
1737237670000|2025-01-18 22:01:10|2373.17|2361.67|2371.58|2360.08|2373.29|2361.79|2371.58|2360.08|33
1737237680000|2025-01-18 22:01:20|2371.31|2359.81|2369.41|2357.91|2371.31|2359.81|2369.37|2357.87|29
1737237690000|2025-01-18 22:01:30|2369.43|2357.93|2371.45|2359.95|2371.65|2360.15|2369.43|2357.93|32
1737237700000|2025-01-18 22:01:40|2371.36|2359.86|2373.07|2361.57|2373.25|2361.75|2371.36|2359.86|33
1737237710000|2025-01-18 22:01:50|2373.03|2361.53|2371.82|2360.32|2373.03|2361.53|2371.63|2360.13|28
1737237720000|2025-01-18 22:02:00|2372|2360.5|2373.84|2362.34|2373.98|2362.48|2372|2360.5|34
1737237730000|2025-01-18 22:02:10|2373.81|2362.31|2373.41|2361.91|2374.83|2363.33|2373.37|2361.87|35
1737237740000|2025-01-18 22:02:20|2373.43|2361.93|2373.59|2362.09|2373.59|2362.09|2372.83|2361.33|34
1737237750000|2025-01-18 22:02:30|2373.56|2362.06|2374.59|2363.09|2374.59|2363.09|2373.56|2362.06|29
1737237760000|2025-01-18 22:02:40|2374.61|2363.11|2372.82|2361.32|2374.61|2363.11|2372.64|2361.14|29
1737237770000|2025-01-18 22:02:50|2372.87|2361.37|2372.96|2361.46|2373.43|2361.93|2372.51|2361.01|24
1737237780000|2025-01-18 22:03:00|2372.95|2361.45|2372.75|2361.25|2373.51|2362.01|2372.7|2361.2|24
1737237790000|2025-01-18 22:03:10|2373.15|2361.65|2374.12|2362.62|2374.47|2362.97|2373.15|2361.65|29
1737237800000|2025-01-18 22:03:20|2374|2362.5|2374.62|2363.12|2374.66|2363.16|2373.85|2362.35|23
1737237810000|2025-01-18 22:03:30|2374.71|2363.21|2371.95|2360.45|2374.83|2363.33|2371.69|2360.19|27
1737237820000|2025-01-18 22:03:40|2371.93|2360.43|2372.01|2360.51|2372.28|2360.78|2371.93|2360.43|26
1737237830000|2025-01-18 22:03:50|2372.17|2360.67|2372.41|2360.91|2372.49|2360.99|2371.67|2360.17|31
1737237840000|2025-01-18 22:04:00|2372.46|2360.96|2372.16|2360.66|2373.02|2361.52|2371.49|2359.99|28
1737237850000|2025-01-18 22:04:10|2372.13|2360.63|2373.01|2361.51|2373.04|2361.54|2371.89|2360.39|26
1737237860000|2025-01-18 22:04:20|2373.04|2361.54|2373|2361.5|2373.42|2361.92|2372.88|2361.38|20
1737237870000|2025-01-18 22:04:30|2373.05|2361.55|2370.38|2358.88|2373.05|2361.55|2370.37|2358.87|29
1737237880000|2025-01-18 22:04:40|2370.36|2358.86|2369.85|2358.35|2370.39|2358.89|2369.85|2358.35|26
1737237890000|2025-01-18 22:04:50|2369.74|2358.24|2370.99|2359.49|2371.09|2359.59|2369.42|2357.92|24
1737237900000|2025-01-18 22:05:00|2371.06|2359.56|2373.61|2362.11|2373.61|2362.11|2371.05|2359.55|32
1737237910000|2025-01-18 22:05:10|2373.59|2362.09|2373.12|2361.62|2373.59|2362.09|2372.78|2361.28|24
1737237920000|2025-01-18 22:05:20|2373.15|2361.65|2374.49|2362.99|2374.6|2363.1|2373.12|2361.62|26
1737237930000|2025-01-18 22:05:30|2374.52|2363.02|2375.44|2363.94|2375.44|2363.94|2374.52|2363.02|23
1737237940000|2025-01-18 22:05:40|2375.4|2363.9|2374.73|2363.23|2375.4|2363.9|2374.65|2363.15|19
1737237950000|2025-01-18 22:05:50|2374.81|2363.31|2375.39|2363.89|2375.53|2364.03|2374.79|2363.29|27
1737237960000|2025-01-18 22:06:00|2375.5|2364|2376.51|2365.01|2376.51|2365.01|2375.5|2364|23
1737237970000|2025-01-18 22:06:10|2377.2|2365.7|2377.69|2366.19|2377.77|2366.27|2377.2|2365.7|21
1737237980000|2025-01-18 22:06:20|2377.65|2366.15|2375.53|2364.03|2377.65|2366.15|2375.34|2363.84|27
1737237990000|2025-01-18 22:06:30|2375.24|2363.74|2374.4|2362.9|2375.24|2363.74|2374.4|2362.9|23
1737238000000|2025-01-18 22:06:40|2374.37|2362.87|2375.18|2363.68|2375.18|2363.68|2373.87|2362.37|26
1737238010000|2025-01-18 22:06:50|2375.15|2363.65|2376.28|2364.78|2376.28|2364.78|2375.15|2363.65|17
1737238020000|2025-01-18 22:07:00|2376.32|2364.82|2377.17|2365.67|2377.17|2365.67|2376.32|2364.82|20
1737238030000|2025-01-18 22:07:10|2377.14|2365.64|2377.26|2365.76|2377.26|2365.76|2376.82|2365.32|19
1737238040000|2025-01-18 22:07:20|2377.23|2365.73|2378.27|2366.77|2378.27|2366.77|2377.23|2365.73|12
1737238050000|2025-01-18 22:07:30|2378.28|2366.78|2378.33|2366.83|2378.34|2366.84|2378.25|2366.75|6
1737238060000|2025-01-18 22:07:40|2378.23|2366.73|2377.96|2366.46|2378.38|2366.88|2377.83|2366.33|10
1737238070000|2025-01-18 22:07:50|2378.17|2366.67|2379.07|2367.57|2379.07|2367.57|2378.17|2366.67|9
1737238080000|2025-01-18 22:08:00|2379.11|2367.61|2380.13|2368.63|2380.13|2368.63|2379.11|2367.61|11
1737238090000|2025-01-18 22:08:10|2380.1|2368.6|2380.13|2368.63|2380.13|2368.63|2380.1|2368.6|2
1737238100000|2025-01-18 22:08:20|2380.11|2368.61|2380.27|2368.77|2380.35|2368.85|2380.11|2368.61|7
1737238110000|2025-01-18 22:08:30|2380.07|2368.57|2380.27|2368.77|2380.27|2368.77|2380.07|2368.57|10
1737238120000|2025-01-18 22:08:40|2380.28|2368.78|2380.26|2368.76|2380.32|2368.82|2380.2|2368.7|13
1737238130000|2025-01-18 22:08:50|2380.32|2368.82|2380.46|2368.96|2380.46|2368.96|2380.26|2368.76|8
1737238140000|2025-01-18 22:09:00|2380.47|2368.97|2381.08|2369.58|2381.08|2369.58|2380.47|2368.97|5
1737238150000|2025-01-18 22:09:10|2381.28|2369.78|2381.85|2370.35|2381.96|2370.46|2381.26|2369.76|13
1737238160000|2025-01-18 22:09:20|2381.89|2370.39|2381.79|2370.29|2381.89|2370.39|2381.34|2369.84|11
1737238170000|2025-01-18 22:09:30|2381.88|2370.38|2381.88|2370.38|2381.9|2370.4|2381.82|2370.32|6
1737238180000|2025-01-18 22:09:40|2382.02|2370.52|2382.85|2371.35|2382.85|2371.35|2382.02|2370.52|10
1737238190000|2025-01-18 22:09:50|2382.64|2371.14|2384.48|2372.98|2384.48|2372.98|2382.64|2371.14|7
1737238200000|2025-01-18 22:10:00|2384.61|2373.11|2384.28|2372.78|2385.15|2373.65|2384.28|2372.78|12
1737238210000|2025-01-18 22:10:10|2384.21|2372.71|2385.21|2373.71|2385.23|2373.73|2384.2|2372.7|17
1737238220000|2025-01-18 22:10:20|2385.17|2373.67|2384.28|2372.78|2385.17|2373.67|2384.28|2372.78|11
1737238230000|2025-01-18 22:10:30|2384.14|2372.64|2383.18|2371.68|2384.14|2372.64|2383.18|2371.68|12
1737238240000|2025-01-18 22:10:40|2383.2|2371.7|2383.09|2371.59|2383.23|2371.73|2383.09|2371.59|5
1737238250000|2025-01-18 22:10:50|2383.07|2371.57|2382.36|2370.86|2383.07|2371.57|2382.35|2370.85|4
1737238260000|2025-01-18 22:11:00|2382.34|2370.84|2381.44|2369.94|2382.34|2370.84|2381.44|2369.94|14
1737238270000|2025-01-18 22:11:10|2381.48|2369.98|2382.19|2370.69|2382.19|2370.69|2381.4|2369.9|12
1737238280000|2025-01-18 22:11:20|2382.16|2370.66|2382.89|2371.39|2382.89|2371.39|2382.15|2370.65|16
1737238290000|2025-01-18 22:11:30|2382.92|2371.42|2382.88|2371.38|2383.15|2371.65|2382.88|2371.38|8
1737238300000|2025-01-18 22:11:40|2382.85|2371.35|2382.17|2370.67|2382.85|2371.35|2382.17|2370.67|13
1737238310000|2025-01-18 22:11:50|2382.2|2370.7|2382.26|2370.76|2382.34|2370.84|2382.2|2370.7|8
1737238320000|2025-01-18 22:12:00|2382.29|2370.79|2382.91|2371.41|2382.91|2371.41|2382.29|2370.79|14
1737238330000|2025-01-18 22:12:10|2382.86|2371.36|2383.3|2371.8|2383.3|2371.8|2382.25|2370.75|16
1737238340000|2025-01-18 22:12:20|2383.26|2371.76|2382.95|2371.45|2383.26|2371.76|2382.95|2371.45|5
1737238350000|2025-01-18 22:12:30|2382.9|2371.4|2382.85|2371.35|2382.9|2371.4|2382.18|2370.68|8
1737238360000|2025-01-18 22:12:40|2382.86|2371.36|2383.38|2371.88|2383.38|2371.88|2382.86|2371.36|11
1737238370000|2025-01-18 22:12:50|2383.63|2372.13|2383.77|2372.27|2383.77|2372.27|2383.63|2372.13|4
1737238380000|2025-01-18 22:13:00|2384.12|2372.62|2385.23|2373.73|2385.28|2373.78|2384.12|2372.62|20
1737238390000|2025-01-18 22:13:10|2385.22|2373.72|2386.69|2375.19|2386.69|2375.19|2384.83|2373.33|11
1737238400000|2025-01-18 22:13:20|2386.43|2374.93|2385.96|2374.46|2386.59|2375.09|2385.87|2374.37|9
1737238410000|2025-01-18 22:13:30|2386.01|2374.51|2386.52|2375.02|2386.52|2375.02|2385.95|2374.45|8
1737238420000|2025-01-18 22:13:40|2386.61|2375.11|2386.11|2374.61|2387.01|2375.51|2386.11|2374.61|16
1737238430000|2025-01-18 22:13:50|2386.18|2374.68|2386.11|2374.61|2386.18|2374.68|2386.11|2374.61|2
1737238440000|2025-01-18 22:14:00|2386.04|2374.54|2389.16|2377.66|2389.16|2377.66|2386.04|2374.54|28
1737238450000|2025-01-18 22:14:10|2389.13|2377.63|2393.19|2381.69|2393.19|2381.69|2389.13|2377.63|21
1737238460000|2025-01-18 22:14:20|2393.24|2381.74|2393.35|2381.85|2393.35|2381.85|2393.22|2381.72|7
1737238470000|2025-01-18 22:14:30|2393.34|2381.84|2396.37|2384.87|2397.06|2385.56|2393.34|2381.84|24
1737238480000|2025-01-18 22:14:40|2396.34|2384.84|2397.25|2385.75|2397.25|2385.75|2396.34|2384.84|19
1737238490000|2025-01-18 22:14:50|2397.31|2385.81|2398.36|2386.86|2398.36|2386.86|2397.25|2385.75|15
1737238500000|2025-01-18 22:15:00|2398.48|2386.98|2397.01|2385.51|2399.38|2387.88|2396.91|2385.41|27
1737238510000|2025-01-18 22:15:10|2397.06|2385.56|2394.35|2382.85|2397.1|2385.6|2394.34|2382.84|28
1737238520000|2025-01-18 22:15:20|2394.36|2382.86|2394.13|2382.63|2394.36|2382.86|2394.01|2382.51|15
1737238530000|2025-01-18 22:15:30|2394.16|2382.66|2392.16|2380.66|2394.16|2382.66|2392.16|2380.66|16
1737238540000|2025-01-18 22:15:40|2392.15|2380.65|2391.36|2379.86|2392.16|2380.66|2391.35|2379.85|14
1737238550000|2025-01-18 22:15:50|2391.34|2379.84|2392.94|2381.44|2393.15|2381.65|2391.34|2379.84|17
1737238560000|2025-01-18 22:16:00|2392.92|2381.42|2393.97|2382.47|2393.97|2382.47|2392.81|2381.31|23
1737238570000|2025-01-18 22:16:10|2393.92|2382.42|2393.17|2381.67|2393.92|2382.42|2393.17|2381.67|27
1737238580000|2025-01-18 22:16:20|2393.03|2381.53|2393.05|2381.55|2393.07|2381.57|2392.39|2380.89|18
1737238590000|2025-01-18 22:16:30|2393.22|2381.72|2393.19|2381.69|2393.22|2381.72|2392.94|2381.44|19
1737238600000|2025-01-18 22:16:40|2393.25|2381.75|2391.78|2380.28|2393.82|2382.32|2391.78|2380.28|24
1737238610000|2025-01-18 22:16:50|2391.81|2380.31|2392.05|2380.55|2392.05|2380.55|2391.31|2379.81|18
1737238620000|2025-01-18 22:17:00|2392.12|2380.62|2390.4|2378.9|2392.12|2380.62|2390.39|2378.89|28
1737238630000|2025-01-18 22:17:10|2390.39|2378.89|2390.88|2379.38|2390.9|2379.4|2390.15|2378.65|21
1737238640000|2025-01-18 22:17:20|2390.92|2379.42|2391.19|2379.69|2391.3|2379.8|2390.46|2378.96|25
1737238650000|2025-01-18 22:17:30|2391.21|2379.71|2390.99|2379.49|2391.62|2380.12|2390.69|2379.19|20
1737238660000|2025-01-18 22:17:40|2390.97|2379.47|2391.11|2379.61|2391.18|2379.68|2390.97|2379.47|11
1737238680000|2025-01-18 22:18:00|2391.18|2379.68|2390.23|2378.73|2391.18|2379.68|2390.23|2378.73|20
1737238690000|2025-01-18 22:18:10|2390.25|2378.75|2394|2382.5|2394.05|2382.55|2390.25|2378.75|32
1737238700000|2025-01-18 22:18:20|2393.96|2382.46|2392.99|2381.49|2393.96|2382.46|2392.63|2381.13|27
1737238710000|2025-01-18 22:18:30|2393.07|2381.57|2393.42|2381.92|2393.42|2381.92|2392.9|2381.4|14
1737238720000|2025-01-18 22:18:40|2394|2382.5|2393.21|2381.71|2394|2382.5|2392.25|2380.75|27
1737238730000|2025-01-18 22:18:50|2393.19|2381.69|2393.12|2381.62|2393.21|2381.71|2392.81|2381.31|18
1737238740000|2025-01-18 22:19:00|2392.12|2380.62|2389.57|2378.07|2392.12|2380.62|2389.54|2378.04|26
1737238750000|2025-01-18 22:19:10|2389.33|2377.83|2388.97|2377.47|2389.37|2377.87|2388.93|2377.43|22
1737238760000|2025-01-18 22:19:20|2388.94|2377.44|2389.86|2378.36|2389.89|2378.39|2388.71|2377.21|15
1737238770000|2025-01-18 22:19:30|2390|2378.5|2391.24|2379.74|2391.24|2379.74|2389.92|2378.42|22
1737238780000|2025-01-18 22:19:40|2391.28|2379.78|2392.16|2380.66|2392.2|2380.7|2391.28|2379.78|21
1737238790000|2025-01-18 22:19:50|2392.06|2380.56|2391.68|2380.18|2392.18|2380.68|2391.6|2380.1|21
1737238800000|2025-01-18 22:20:00|2391.66|2380.16|2391.96|2380.46|2392.02|2380.52|2391.61|2380.11|19
1737238810000|2025-01-18 22:20:10|2391.93|2380.43|2391.39|2379.89|2392.05|2380.55|2391.38|2379.88|19
1737238820000|2025-01-18 22:20:20|2391.4|2379.9|2391.28|2379.78|2391.79|2380.29|2391.23|2379.73|20
1737238830000|2025-01-18 22:20:30|2391.35|2379.85|2391.42|2379.92|2391.45|2379.95|2391.34|2379.84|8
1737238840000|2025-01-18 22:20:40|2391.34|2379.84|2392.02|2380.52|2392.31|2380.81|2391.34|2379.84|16
1737238850000|2025-01-18 22:20:50|2392|2380.5|2390.63|2379.13|2392.02|2380.52|2390.63|2379.13|23
1737238860000|2025-01-18 22:21:00|2390.66|2379.16|2390.08|2378.58|2390.66|2379.16|2390.01|2378.51|25
1737238870000|2025-01-18 22:21:10|2390.01|2378.51|2390.08|2378.58|2390.08|2378.58|2390.01|2378.51|8
1737238880000|2025-01-18 22:21:20|2390.13|2378.63|2390.21|2378.71|2390.21|2378.71|2390.13|2378.63|5
1737238890000|2025-01-18 22:21:30|2390.53|2379.03|2391.64|2380.14|2392.02|2380.52|2390.53|2379.03|25
1737238900000|2025-01-18 22:21:40|2391.65|2380.15|2392.36|2380.86|2392.39|2380.89|2391.58|2380.08|25
1737238910000|2025-01-18 22:21:50|2392.37|2380.87|2392.35|2380.85|2392.37|2380.87|2392.3|2380.8|7
1737238920000|2025-01-18 22:22:00|2392.31|2380.81|2391.88|2380.38|2392.31|2380.81|2391.8|2380.3|24
1737238930000|2025-01-18 22:22:10|2391.8|2380.3|2392.01|2380.51|2392.02|2380.52|2391.8|2380.3|12
1737238940000|2025-01-18 22:22:20|2392|2380.5|2391.93|2380.43|2392.01|2380.51|2391.87|2380.37|9
1737238950000|2025-01-18 22:22:30|2391.89|2380.39|2392|2380.5|2392|2380.5|2391.89|2380.39|8
1737238960000|2025-01-18 22:22:40|2392.04|2380.54|2392.07|2380.57|2392.07|2380.57|2392.04|2380.54|2
1737238970000|2025-01-18 22:22:50|2392.01|2380.51|2391.84|2380.34|2392.01|2380.51|2391.49|2379.99|8
1737238980000|2025-01-18 22:23:00|2391.82|2380.32|2390.11|2378.61|2391.84|2380.34|2390.06|2378.56|17
1737238990000|2025-01-18 22:23:10|2390.08|2378.58|2389.28|2377.78|2390.12|2378.62|2389.24|2377.74|16
1737239000000|2025-01-18 22:23:20|2389.31|2377.81|2389.19|2377.69|2389.39|2377.89|2389.19|2377.69|10
1737239010000|2025-01-18 22:23:30|2389.2|2377.7|2388.28|2376.78|2389.22|2377.72|2388.23|2376.73|12
1737239020000|2025-01-18 22:23:40|2388.27|2376.77|2388.74|2377.24|2388.74|2377.24|2388.22|2376.72|16
1737239030000|2025-01-18 22:23:50|2388.86|2377.36|2389.8|2378.3|2389.94|2378.44|2388.86|2377.36|25
1737239040000|2025-01-18 22:24:00|2389.89|2378.39|2391.2|2379.7|2391.2|2379.7|2389.82|2378.32|23
1737239050000|2025-01-18 22:24:10|2391.11|2379.61|2391.28|2379.78|2391.38|2379.88|2391.11|2379.61|21
1737239060000|2025-01-18 22:24:20|2391.31|2379.81|2391.63|2380.13|2391.72|2380.22|2391.27|2379.77|16
1737239070000|2025-01-18 22:24:30|2391.58|2380.08|2391.74|2380.24|2391.74|2380.24|2391.46|2379.96|14
1737239080000|2025-01-18 22:24:40|2391.8|2380.3|2391.91|2380.41|2391.96|2380.46|2391.8|2380.3|7
1737239090000|2025-01-18 22:24:50|2391.64|2380.14|2391.71|2380.21|2391.92|2380.42|2391.64|2380.14|8
1737239100000|2025-01-18 22:25:00|2391.92|2380.42|2390.75|2379.25|2391.92|2380.42|2390.75|2379.25|18
1737239110000|2025-01-18 22:25:10|2390.76|2379.26|2391.18|2379.68|2391.18|2379.68|2390.76|2379.26|17
1737239120000|2025-01-18 22:25:20|2391.21|2379.71|2391.43|2379.93|2391.49|2379.99|2391.2|2379.7|19
1737239130000|2025-01-18 22:25:30|2391.47|2379.97|2391.52|2380.02|2391.52|2380.02|2391.47|2379.97|5
1737239140000|2025-01-18 22:25:40|2391.48|2379.98|2391.13|2379.63|2391.51|2380.01|2391.1|2379.6|13
1737239150000|2025-01-18 22:25:50|2391.17|2379.67|2391.54|2380.04|2391.54|2380.04|2391.17|2379.67|7
1737239160000|2025-01-18 22:26:00|2391.52|2380.02|2392.92|2381.42|2392.92|2381.42|2391.52|2380.02|15
1737239170000|2025-01-18 22:26:10|2392.81|2381.31|2395.2|2383.7|2395.21|2383.71|2392.81|2381.31|22
1737239180000|2025-01-18 22:26:20|2395.23|2383.73|2396.18|2384.68|2396.34|2384.84|2395.23|2383.73|17
1737239190000|2025-01-18 22:26:30|2396.17|2384.67|2396.23|2384.73|2396.25|2384.75|2396.16|2384.66|7
1737239200000|2025-01-18 22:26:40|2396.16|2384.66|2396.83|2385.33|2396.99|2385.49|2396.16|2384.66|18
1737239210000|2025-01-18 22:26:50|2396.81|2385.31|2396.27|2384.77|2396.86|2385.36|2396.26|2384.76|12
1737239220000|2025-01-18 22:27:00|2396.26|2384.76|2396.06|2384.56|2396.26|2384.76|2395.82|2384.32|19
1737239230000|2025-01-18 22:27:10|2395.99|2384.49|2394.27|2382.77|2396.13|2384.63|2394.27|2382.77|22
1737239240000|2025-01-18 22:27:20|2394.22|2382.72|2394.04|2382.54|2394.25|2382.75|2393.99|2382.49|14
1737239250000|2025-01-18 22:27:30|2394.11|2382.61|2394.27|2382.77|2394.27|2382.77|2394.11|2382.61|6
1737239260000|2025-01-18 22:27:40|2394.28|2382.78|2394.3|2382.8|2394.3|2382.8|2394.21|2382.71|9
1737239270000|2025-01-18 22:27:50|2394.25|2382.75|2394.26|2382.76|2394.3|2382.8|2394.22|2382.72|8
1737239280000|2025-01-18 22:28:00|2394.27|2382.77|2394.24|2382.74|2394.41|2382.91|2394.24|2382.74|3
1737239290000|2025-01-18 22:28:10|2395.08|2383.58|2395.75|2384.25|2395.79|2384.29|2395.08|2383.58|12
1737239300000|2025-01-18 22:28:20|2395.73|2384.23|2395.98|2384.48|2396.04|2384.54|2395.73|2384.23|9
1737239310000|2025-01-18 22:28:30|2395.5|2384|2394.7|2383.2|2395.5|2384|2394.44|2382.94|18
1737239320000|2025-01-18 22:28:40|2394.67|2383.17|2394.79|2383.29|2394.79|2383.29|2394.67|2383.17|14
1737239330000|2025-01-18 22:28:50|2394.81|2383.31|2394.83|2383.33|2394.91|2383.41|2394.81|2383.31|20
1737239340000|2025-01-18 22:29:00|2394.9|2383.4|2394.94|2383.44|2394.94|2383.44|2394.78|2383.28|6
1737239350000|2025-01-18 22:29:10|2394.78|2383.28|2394.89|2383.39|2394.94|2383.44|2394.76|2383.26|21
1737239370000|2025-01-18 22:29:30|2394.85|2383.35|2395.23|2383.73|2395.29|2383.79|2394.85|2383.35|19
1737239380000|2025-01-18 22:29:40|2395.22|2383.72|2395.7|2384.2|2395.81|2384.31|2395.22|2383.72|20
1737239390000|2025-01-18 22:29:50|2395.86|2384.36|2396.81|2385.31|2396.81|2385.31|2395.86|2384.36|17
1737239400000|2025-01-18 22:30:00|2396.74|2385.24|2399.27|2387.77|2399.27|2387.77|2396.74|2385.24|28
1737239410000|2025-01-18 22:30:10|2399.26|2387.76|2399.87|2388.37|2399.87|2388.37|2399.24|2387.74|20
1737239420000|2025-01-18 22:30:20|2399.92|2388.42|2400.59|2389.09|2400.59|2389.09|2399.91|2388.41|20
1737239430000|2025-01-18 22:30:30|2400.6|2389.1|2400.97|2389.47|2400.97|2389.47|2400.6|2389.1|7
1737239440000|2025-01-18 22:30:40|2401.04|2389.54|2400.67|2389.17|2401.04|2389.54|2400.27|2388.77|11
1737239450000|2025-01-18 22:30:50|2400.68|2389.18|2400.64|2389.14|2400.78|2389.28|2400.5|2389|15
1737239460000|2025-01-18 22:31:00|2400.59|2389.09|2400.68|2389.18|2400.78|2389.28|2400.59|2389.09|16
1737239470000|2025-01-18 22:31:10|2400.63|2389.13|2399.97|2388.47|2400.68|2389.18|2399.88|2388.38|15
1737239480000|2025-01-18 22:31:20|2400.04|2388.54|2400.79|2389.29|2400.99|2389.49|2400.02|2388.52|23
1737239490000|2025-01-18 22:31:30|2400.71|2389.21|2400.37|2388.87|2400.79|2389.29|2400.36|2388.86|9
1737239500000|2025-01-18 22:31:40|2400.39|2388.89|2400.67|2389.17|2400.67|2389.17|2400.36|2388.86|11
1737239510000|2025-01-18 22:31:50|2400.35|2388.85|2400.16|2388.66|2400.35|2388.85|2399.84|2388.34|19
1737239520000|2025-01-18 22:32:00|2400.21|2388.71|2400.24|2388.74|2400.24|2388.74|2400.16|2388.66|6
1737239530000|2025-01-18 22:32:10|2400.21|2388.71|2400.24|2388.74|2400.24|2388.74|2400.17|2388.67|6
1737239540000|2025-01-18 22:32:20|2400.21|2388.71|2401.02|2389.52|2401.02|2389.52|2400.21|2388.71|9
1737239550000|2025-01-18 22:32:30|2401.07|2389.57|2401.07|2389.57|2401.07|2389.57|2401.04|2389.54|3
1737239570000|2025-01-18 22:32:50|2401.11|2389.61|2401.11|2389.61|2401.11|2389.61|2401.11|2389.61|1
1737239580000|2025-01-18 22:33:00|2401.14|2389.64|2401.56|2390.06|2401.59|2390.09|2401.13|2389.63|10
1737239590000|2025-01-18 22:33:10|2401.55|2390.05|2401.75|2390.25|2401.75|2390.25|2401.55|2390.05|4
1737239600000|2025-01-18 22:33:20|2402.01|2390.51|2402.15|2390.65|2402.15|2390.65|2402.01|2390.51|12
1737239610000|2025-01-18 22:33:30|2402.17|2390.67|2401.82|2390.32|2402.17|2390.67|2401.77|2390.27|11
1737239620000|2025-01-18 22:33:40|2401.81|2390.31|2401.71|2390.21|2401.91|2390.41|2401.62|2390.12|13
1737239630000|2025-01-18 22:33:50|2401.68|2390.18|2401.07|2389.57|2401.7|2390.2|2401.03|2389.53|20
1737239640000|2025-01-18 22:34:00|2401.03|2389.53|2399.58|2388.08|2401.04|2389.54|2399.58|2388.08|23
1737239650000|2025-01-18 22:34:10|2399.69|2388.19|2399.94|2388.44|2400.02|2388.52|2399.5|2388|21
1737239660000|2025-01-18 22:34:20|2399.79|2388.29|2398.73|2387.23|2399.79|2388.29|2398.63|2387.13|30
1737239670000|2025-01-18 22:34:30|2398.66|2387.16|2397.55|2386.05|2398.78|2387.28|2397.55|2386.05|26
1737239680000|2025-01-18 22:34:40|2397.5|2386|2397.08|2385.58|2397.5|2386|2396.61|2385.11|19
1737239690000|2025-01-18 22:34:50|2397.07|2385.57|2397.24|2385.74|2397.24|2385.74|2396.8|2385.3|11
1737239700000|2025-01-18 22:35:00|2397.23|2385.73|2397.9|2386.4|2397.91|2386.41|2397.04|2385.54|29
1737239710000|2025-01-18 22:35:10|2397.85|2386.35|2396.36|2384.86|2397.9|2386.4|2396.36|2384.86|24
1737239720000|2025-01-18 22:35:20|2396.35|2384.85|2396.28|2384.78|2396.42|2384.92|2396.27|2384.77|15
1737239730000|2025-01-18 22:35:30|2396.29|2384.79|2395.73|2384.23|2396.29|2384.79|2395.7|2384.2|9
1737239740000|2025-01-18 22:35:40|2395.65|2384.15|2395.13|2383.63|2395.65|2384.15|2395.06|2383.56|12
1737239750000|2025-01-18 22:35:50|2395.05|2383.55|2395.71|2384.21|2395.71|2384.21|2394.99|2383.49|16
1737239760000|2025-01-18 22:36:00|2395.86|2384.36|2397.06|2385.56|2397.09|2385.59|2395.86|2384.36|18
1737239770000|2025-01-18 22:36:10|2397.09|2385.59|2397.09|2385.59|2397.09|2385.59|2397.06|2385.56|16
1737239780000|2025-01-18 22:36:20|2397.11|2385.61|2396.91|2385.41|2397.11|2385.61|2396.89|2385.39|13
1737239790000|2025-01-18 22:36:30|2396.88|2385.38|2396.3|2384.8|2396.97|2385.47|2396.3|2384.8|21
1737239800000|2025-01-18 22:36:40|2396.24|2384.74|2394.85|2383.35|2396.24|2384.74|2394.74|2383.24|20
1737239810000|2025-01-18 22:36:50|2394.9|2383.4|2394.07|2382.57|2394.9|2383.4|2394.07|2382.57|19
1737239820000|2025-01-18 22:37:00|2394.17|2382.67|2394.1|2382.6|2394.2|2382.7|2394.1|2382.6|13
1737239830000|2025-01-18 22:37:10|2394.07|2382.57|2394.21|2382.71|2394.22|2382.72|2394.07|2382.57|15
1737239840000|2025-01-18 22:37:20|2394.23|2382.73|2394.29|2382.79|2394.32|2382.82|2394.23|2382.73|8
1737239850000|2025-01-18 22:37:30|2394.3|2382.8|2393.99|2382.49|2394.3|2382.8|2393.79|2382.29|22
1737239860000|2025-01-18 22:37:40|2394.03|2382.53|2397.14|2385.64|2397.14|2385.64|2394|2382.5|13
1737239870000|2025-01-18 22:37:50|2397.16|2385.66|2398.99|2387.49|2398.99|2387.49|2397.16|2385.66|25
1737239880000|2025-01-18 22:38:00|2399.02|2387.52|2398.11|2386.61|2399.08|2387.58|2398.09|2386.59|17
1737239890000|2025-01-18 22:38:10|2398.12|2386.62|2399.94|2388.44|2399.99|2388.49|2398.09|2386.59|25
1737239900000|2025-01-18 22:38:20|2399.95|2388.45|2400.26|2388.76|2400.42|2388.92|2399.95|2388.45|21
1737239910000|2025-01-18 22:38:30|2400.24|2388.74|2400.52|2389.02|2400.55|2389.05|2400.2|2388.7|16
1737239920000|2025-01-18 22:38:40|2400.53|2389.03|2398.62|2387.12|2400.65|2389.15|2398.62|2387.12|17
1737239930000|2025-01-18 22:38:50|2398.65|2387.15|2399.11|2387.61|2399.12|2387.62|2398.65|2387.15|20
1737239940000|2025-01-18 22:39:00|2399.12|2387.62|2398.45|2386.95|2399.12|2387.62|2398.39|2386.89|28
1737239950000|2025-01-18 22:39:10|2398.43|2386.93|2396.95|2385.45|2398.57|2387.07|2396.95|2385.45|21
1737239960000|2025-01-18 22:39:20|2396.96|2385.46|2396.69|2385.19|2396.98|2385.48|2396.69|2385.19|20
1737239970000|2025-01-18 22:39:30|2396.62|2385.12|2395.72|2384.22|2396.62|2385.12|2395.72|2384.22|19
1737239980000|2025-01-18 22:39:40|2395.73|2384.23|2395.96|2384.46|2395.96|2384.46|2395.65|2384.15|14
1737239990000|2025-01-18 22:39:50|2395.94|2384.44|2396.04|2384.54|2396.04|2384.54|2395.94|2384.44|2
1737240000000|2025-01-18 22:40:00|2396|2384.5|2396.01|2384.51|2396.09|2384.59|2395.4|2383.9|29
1737240010000|2025-01-18 22:40:10|2396|2384.5|2395.8|2384.3|2396.03|2384.53|2395.8|2384.3|16
1737240020000|2025-01-18 22:40:20|2395.77|2384.27|2395.93|2384.43|2395.95|2384.45|2395.77|2384.27|7
1737240030000|2025-01-18 22:40:30|2395.85|2384.35|2395.89|2384.39|2395.9|2384.4|2395.85|2384.35|6
1737240040000|2025-01-18 22:40:40|2395.9|2384.4|2395.92|2384.42|2395.92|2384.42|2395.89|2384.39|9
1737240050000|2025-01-18 22:40:50|2395.87|2384.37|2395.98|2384.48|2395.98|2384.48|2395.87|2384.37|7
1737240060000|2025-01-18 22:41:00|2396.14|2384.64|2395.69|2384.19|2396.14|2384.64|2395.58|2384.08|19
1737240070000|2025-01-18 22:41:10|2395.84|2384.34|2396.06|2384.56|2396.06|2384.56|2395.84|2384.34|11
1737240080000|2025-01-18 22:41:20|2395.98|2384.48|2396.06|2384.56|2396.06|2384.56|2395.98|2384.48|2
1737240090000|2025-01-18 22:41:30|2395.98|2384.48|2396|2384.5|2396.06|2384.56|2395.92|2384.42|10
1737240100000|2025-01-18 22:41:40|2395.92|2384.42|2394.91|2383.41|2395.92|2384.42|2394.91|2383.41|17
1737240110000|2025-01-18 22:41:50|2394.9|2383.4|2395.02|2383.52|2395.02|2383.52|2394.8|2383.3|8
1737240120000|2025-01-18 22:42:00|2394.94|2383.44|2394.9|2383.4|2394.97|2383.47|2394.9|2383.4|3
1737240130000|2025-01-18 22:42:10|2394.97|2383.47|2395.65|2384.15|2395.69|2384.19|2394.97|2383.47|13
1737240140000|2025-01-18 22:42:20|2395.69|2384.19|2396.01|2384.51|2396.13|2384.63|2395.66|2384.16|20
1737240150000|2025-01-18 22:42:30|2395.99|2384.49|2396.01|2384.51|2396.08|2384.58|2395.95|2384.45|14
1737240160000|2025-01-18 22:42:40|2395.78|2384.28|2395.48|2383.98|2395.78|2384.28|2395.44|2383.94|3
1737240170000|2025-01-18 22:42:50|2395.58|2384.08|2395.63|2384.13|2395.66|2384.16|2395.49|2383.99|19
1737240180000|2025-01-18 22:43:00|2395.74|2384.24|2395.81|2384.31|2395.92|2384.42|2395.74|2384.24|9
1737240190000|2025-01-18 22:43:10|2395.67|2384.17|2395.69|2384.19|2395.69|2384.19|2395.62|2384.12|4
1737240200000|2025-01-18 22:43:20|2395.65|2384.15|2395.85|2384.35|2395.85|2384.35|2395.52|2384.02|8
1737240220000|2025-01-18 22:43:40|2395.81|2384.31|2396.18|2384.68|2396.18|2384.68|2395.68|2384.18|6
1737240230000|2025-01-18 22:43:50|2396.17|2384.67|2396.09|2384.59|2396.18|2384.68|2396.06|2384.56|15
1737240240000|2025-01-18 22:44:00|2396.11|2384.61|2395.86|2384.36|2396.12|2384.62|2395.69|2384.19|21
1737240250000|2025-01-18 22:44:10|2395.89|2384.39|2394.51|2383.01|2395.89|2384.39|2394.48|2382.98|23
1737240260000|2025-01-18 22:44:20|2394.54|2383.04|2393.92|2382.42|2394.54|2383.04|2393.92|2382.42|10
1737240270000|2025-01-18 22:44:30|2393.67|2382.17|2393.24|2381.74|2393.67|2382.17|2393.18|2381.68|22
1737240280000|2025-01-18 22:44:40|2393.26|2381.76|2392.95|2381.45|2393.32|2381.82|2392.92|2381.42|15
1737240290000|2025-01-18 22:44:50|2392.92|2381.42|2392.78|2381.28|2392.95|2381.45|2392.7|2381.2|14
1737240300000|2025-01-18 22:45:00|2392.55|2381.05|2392.65|2381.15|2392.68|2381.18|2392.5|2381|6
1737240310000|2025-01-18 22:45:10|2392.68|2381.18|2392.32|2380.82|2392.68|2381.18|2392.25|2380.75|9
1737240320000|2025-01-18 22:45:20|2392.23|2380.73|2392.25|2380.75|2392.42|2380.92|2392.23|2380.73|11
1737240330000|2025-01-18 22:45:30|2392.27|2380.77|2392.19|2380.69|2392.27|2380.77|2392.19|2380.69|2
1737240340000|2025-01-18 22:45:40|2392.16|2380.66|2392.64|2381.14|2392.69|2381.19|2392.13|2380.63|15
1737240350000|2025-01-18 22:45:50|2392.6|2381.1|2392.8|2381.3|2392.92|2381.42|2392.6|2381.1|10
1737240360000|2025-01-18 22:46:00|2392.77|2381.27|2392.72|2381.22|2392.79|2381.29|2392.72|2381.22|10
1737240370000|2025-01-18 22:46:10|2392.68|2381.18|2392.38|2380.88|2392.72|2381.22|2392.37|2380.87|21
1737240380000|2025-01-18 22:46:20|2392.36|2380.86|2392.35|2380.85|2392.44|2380.94|2392.34|2380.84|10
1737240400000|2025-01-18 22:46:40|2392.3|2380.8|2392.02|2380.52|2392.3|2380.8|2391.88|2380.38|7
1737240410000|2025-01-18 22:46:50|2391.92|2380.42|2391.26|2379.76|2391.95|2380.45|2391.22|2379.72|12
1737240420000|2025-01-18 22:47:00|2391.25|2379.75|2391.22|2379.72|2391.31|2379.81|2391.22|2379.72|14
1737240430000|2025-01-18 22:47:10|2391.3|2379.8|2391.3|2379.8|2391.3|2379.8|2391.29|2379.79|7
1737240440000|2025-01-18 22:47:20|2391.29|2379.79|2391.01|2379.51|2391.3|2379.8|2391|2379.5|13
1737240450000|2025-01-18 22:47:30|2390.99|2379.49|2390.51|2379.01|2391.01|2379.51|2390.41|2378.91|14
1737240460000|2025-01-18 22:47:40|2390.54|2379.04|2390.98|2379.48|2391.05|2379.55|2390.28|2378.78|13
1737240470000|2025-01-18 22:47:50|2391.02|2379.52|2391.31|2379.81|2391.31|2379.81|2391.02|2379.52|10
1737240480000|2025-01-18 22:48:00|2391.75|2380.25|2391.9|2380.4|2391.91|2380.41|2391.69|2380.19|11
1737240490000|2025-01-18 22:48:10|2391.85|2380.35|2391.82|2380.32|2391.92|2380.42|2391.82|2380.32|4
1737240500000|2025-01-18 22:48:20|2391.67|2380.17|2391.53|2380.03|2391.83|2380.33|2391.53|2380.03|12
1737240510000|2025-01-18 22:48:30|2391.57|2380.07|2391.57|2380.07|2391.63|2380.13|2391.53|2380.03|13
1737240520000|2025-01-18 22:48:40|2391.53|2380.03|2391.5|2380|2391.55|2380.05|2391.41|2379.91|7
1737240530000|2025-01-18 22:48:50|2391.55|2380.05|2391.75|2380.25|2391.75|2380.25|2391.5|2380|12
1737240540000|2025-01-18 22:49:00|2392.01|2380.51|2392.9|2381.4|2392.9|2381.4|2392.01|2380.51|16
1737240550000|2025-01-18 22:49:10|2392.84|2381.34|2392.85|2381.35|2392.9|2381.4|2392.84|2381.34|7
1737240560000|2025-01-18 22:49:20|2392.92|2381.42|2392.92|2381.42|2392.92|2381.42|2392.92|2381.42|1
1737240570000|2025-01-18 22:49:30|2392.95|2381.45|2392.97|2381.47|2392.97|2381.47|2392.95|2381.45|2
1737240580000|2025-01-18 22:49:40|2392.95|2381.45|2393.18|2381.68|2393.18|2381.68|2392.82|2381.32|5
1737240590000|2025-01-18 22:49:50|2393.3|2381.8|2393.3|2381.8|2393.3|2381.8|2393.3|2381.8|1
1737240600000|2025-01-18 22:50:00|2393.31|2381.81|2390.7|2379.2|2393.31|2381.81|2390.7|2379.2|21
1737240610000|2025-01-18 22:50:10|2390.74|2379.24|2390.68|2379.18|2390.9|2379.4|2390.58|2379.08|19
1737240620000|2025-01-18 22:50:20|2390.69|2379.19|2390.71|2379.21|2390.85|2379.35|2390.63|2379.13|13
1737240630000|2025-01-18 22:50:30|2390.72|2379.22|2390.75|2379.25|2390.79|2379.29|2390.62|2379.12|6
1737240640000|2025-01-18 22:50:40|2390.47|2378.97|2390.38|2378.88|2390.47|2378.97|2390.3|2378.8|18
1737240650000|2025-01-18 22:50:50|2390.34|2378.84|2390.35|2378.85|2390.35|2378.85|2390.22|2378.72|6
1737240660000|2025-01-18 22:51:00|2390.37|2378.87|2390.33|2378.83|2390.39|2378.89|2390.31|2378.81|9
1737240680000|2025-01-18 22:51:20|2390.37|2378.87|2390.38|2378.88|2390.4|2378.9|2390.36|2378.86|17
1737240690000|2025-01-18 22:51:30|2390.39|2378.89|2390.37|2378.87|2390.4|2378.9|2390.34|2378.84|8
1737240700000|2025-01-18 22:51:40|2390.38|2378.88|2390.37|2378.87|2390.44|2378.94|2390.34|2378.84|5
1737240710000|2025-01-18 22:51:50|2390.33|2378.83|2390.42|2378.92|2390.53|2379.03|2390.33|2378.83|14
1737240720000|2025-01-18 22:52:00|2390.38|2378.88|2390.42|2378.92|2390.45|2378.95|2390.38|2378.88|4
1737240730000|2025-01-18 22:52:10|2390.47|2378.97|2390.47|2378.97|2390.47|2378.97|2390.42|2378.92|5
1737240740000|2025-01-18 22:52:20|2390.42|2378.92|2390.85|2379.35|2390.85|2379.35|2390.42|2378.92|11
1737240750000|2025-01-18 22:52:30|2390.86|2379.36|2390.92|2379.42|2390.92|2379.42|2390.86|2379.36|2
1737240770000|2025-01-18 22:52:50|2390.9|2379.4|2390.85|2379.35|2390.9|2379.4|2390.85|2379.35|2
1737240780000|2025-01-18 22:53:00|2390.9|2379.4|2390.92|2379.42|2390.92|2379.42|2390.85|2379.35|8
1737240790000|2025-01-18 22:53:10|2390.89|2379.39|2390.7|2379.2|2390.89|2379.39|2390.69|2379.19|6
1737240800000|2025-01-18 22:53:20|2390.57|2379.07|2390.6|2379.1|2390.64|2379.14|2390.57|2379.07|4
1737240830000|2025-01-18 22:53:50|2390.64|2379.14|2390.6|2379.1|2390.64|2379.14|2390.6|2379.1|2
1737240840000|2025-01-18 22:54:00|2391.02|2379.52|2391.2|2379.7|2391.2|2379.7|2391.02|2379.52|11
1737240850000|2025-01-18 22:54:10|2391.16|2379.66|2391.16|2379.66|2391.16|2379.66|2391.16|2379.66|1
1737240860000|2025-01-18 22:54:20|2391.14|2379.64|2391.2|2379.7|2391.2|2379.7|2391.14|2379.64|3
1737240880000|2025-01-18 22:54:40|2391.16|2379.66|2391.65|2380.15|2391.65|2380.15|2391.16|2379.66|9
1737240890000|2025-01-18 22:54:50|2391.68|2380.18|2392.14|2380.64|2392.17|2380.67|2391.68|2380.18|16
1737240900000|2025-01-18 22:55:00|2392.16|2380.66|2392.64|2381.14|2392.8|2381.3|2392.16|2380.66|17
1737240910000|2025-01-18 22:55:10|2392.5|2381|2390.21|2378.71|2392.5|2381|2390.21|2378.71|23
1737240920000|2025-01-18 22:55:20|2390.19|2378.69|2387.79|2376.29|2390.19|2378.69|2387.79|2376.29|23
1737240930000|2025-01-18 22:55:30|2387.85|2376.35|2387.06|2375.56|2387.85|2376.35|2387.06|2375.56|16
1737240940000|2025-01-18 22:55:40|2387.09|2375.59|2386.74|2375.24|2387.09|2375.59|2386.69|2375.19|17
1737240950000|2025-01-18 22:55:50|2386.73|2375.23|2386.8|2375.3|2386.81|2375.31|2386.73|2375.23|7
1737240960000|2025-01-18 22:56:00|2386.79|2375.29|2386.12|2374.62|2386.79|2375.29|2386.11|2374.61|22
1737240970000|2025-01-18 22:56:10|2386.11|2374.61|2385.59|2374.09|2386.11|2374.61|2385.12|2373.62|22
1737240980000|2025-01-18 22:56:20|2385.61|2374.11|2385.61|2374.11|2385.62|2374.12|2385.51|2374.01|8
1737240990000|2025-01-18 22:56:30|2385.55|2374.05|2384.62|2373.12|2385.57|2374.07|2384.62|2373.12|16
1737241000000|2025-01-18 22:56:40|2384.65|2373.15|2384.26|2372.76|2384.65|2373.15|2384.17|2372.67|22
1737241010000|2025-01-18 22:56:50|2384.22|2372.72|2383.78|2372.28|2384.22|2372.72|2383.55|2372.05|20
1737241020000|2025-01-18 22:57:00|2383.71|2372.21|2383.64|2372.14|2383.78|2372.28|2383.64|2372.14|10
1737241030000|2025-01-18 22:57:10|2383.63|2372.13|2383.67|2372.17|2383.67|2372.17|2383.57|2372.07|11
1737241040000|2025-01-18 22:57:20|2383.64|2372.14|2383.63|2372.13|2383.67|2372.17|2383.56|2372.06|13
1737241050000|2025-01-18 22:57:30|2383.6|2372.1|2383.54|2372.04|2383.6|2372.1|2383.51|2372.01|6
1737241060000|2025-01-18 22:57:40|2383.55|2372.05|2383.61|2372.11|2383.61|2372.11|2383.55|2372.05|3
1737241080000|2025-01-18 22:58:00|2383.76|2372.26|2383.76|2372.26|2383.76|2372.26|2383.76|2372.26|1
1737241090000|2025-01-18 22:58:10|2383.72|2372.22|2383.76|2372.26|2383.76|2372.26|2383.72|2372.22|2
1737241100000|2025-01-18 22:58:20|2383.72|2372.22|2383.61|2372.11|2383.72|2372.22|2383.57|2372.07|3
1737241120000|2025-01-18 22:58:40|2383.57|2372.07|2383.41|2371.91|2383.64|2372.14|2383.36|2371.86|9
1737241130000|2025-01-18 22:58:50|2383.38|2371.88|2382.71|2371.21|2383.39|2371.89|2382.67|2371.17|12
1737241140000|2025-01-18 22:59:00|2382.82|2371.32|2383.06|2371.56|2383.06|2371.56|2382.71|2371.21|16
1737241150000|2025-01-18 22:59:10|2383.1|2371.6|2383.08|2371.58|2383.12|2371.62|2383.07|2371.57|10
1737241160000|2025-01-18 22:59:20|2383.14|2371.64|2382.78|2371.28|2383.14|2371.64|2382.72|2371.22|11
1737241170000|2025-01-18 22:59:30|2382.66|2371.16|2382.85|2371.35|2382.85|2371.35|2382.66|2371.16|5
1737241180000|2025-01-18 22:59:40|2382.74|2371.24|2383.09|2371.59|2383.09|2371.59|2382.74|2371.24|6
1737241190000|2025-01-18 22:59:50|2383.08|2371.58|2383.13|2371.63|2383.19|2371.69|2383.08|2371.58|17
1737241200000|2025-01-18 23:00:00|2383.15|2371.65|2383.22|2371.72|2383.73|2372.23|2383.13|2371.63|22
1737241210000|2025-01-18 23:00:10|2383.18|2371.68|2383.29|2371.79|2383.29|2371.79|2382.95|2371.45|15
1737241220000|2025-01-18 23:00:20|2383.27|2371.77|2383.06|2371.56|2383.27|2371.77|2383.03|2371.53|7
1737241230000|2025-01-18 23:00:30|2383.08|2371.58|2381.85|2370.35|2383.08|2371.58|2381.75|2370.25|13
1737241240000|2025-01-18 23:00:40|2381.8|2370.3|2381.74|2370.24|2381.8|2370.3|2381.74|2370.24|4
1737241250000|2025-01-18 23:00:50|2382.01|2370.51|2382.27|2370.77|2382.27|2370.77|2382.01|2370.51|13
1737241260000|2025-01-18 23:01:00|2382.26|2370.76|2381.62|2370.12|2382.27|2370.77|2381.28|2369.78|20
1737241270000|2025-01-18 23:01:10|2381.69|2370.19|2382.16|2370.66|2382.17|2370.67|2381.69|2370.19|13
1737241280000|2025-01-18 23:01:20|2382.15|2370.65|2382.27|2370.77|2382.27|2370.77|2382.07|2370.57|15
1737241290000|2025-01-18 23:01:30|2382.26|2370.76|2382.07|2370.57|2382.93|2371.43|2382.07|2370.57|18
1737241300000|2025-01-18 23:01:40|2381.93|2370.43|2381.98|2370.48|2382.05|2370.55|2381.93|2370.43|13
1737241310000|2025-01-18 23:01:50|2382.04|2370.54|2381.98|2370.48|2382.04|2370.54|2381.9|2370.4|22
1737241320000|2025-01-18 23:02:00|2382.01|2370.51|2383.09|2371.59|2383.17|2371.67|2382.01|2370.51|24
1737241330000|2025-01-18 23:02:10|2383.07|2371.57|2382.18|2370.68|2383.09|2371.59|2382.14|2370.64|19
1737241340000|2025-01-18 23:02:20|2382.24|2370.74|2382.36|2370.86|2383.15|2371.65|2382.24|2370.74|13
1737241350000|2025-01-18 23:02:30|2382.39|2370.89|2383.16|2371.66|2383.16|2371.66|2382.36|2370.86|10
1737241360000|2025-01-18 23:02:40|2383.17|2371.67|2384.32|2372.82|2384.32|2372.82|2383.17|2371.67|14
1737241370000|2025-01-18 23:02:50|2384.3|2372.8|2384.34|2372.84|2384.36|2372.86|2384.25|2372.75|16
1737241380000|2025-01-18 23:03:00|2384.32|2372.82|2384.3|2372.8|2384.32|2372.82|2384.27|2372.77|18
1737241390000|2025-01-18 23:03:10|2384.31|2372.81|2384.28|2372.78|2384.32|2372.82|2384.28|2372.78|7
1737241400000|2025-01-18 23:03:20|2384.31|2372.81|2383.21|2371.71|2384.32|2372.82|2383.21|2371.71|18
1737241410000|2025-01-18 23:03:30|2383.97|2372.47|2383.79|2372.29|2384.14|2372.64|2383.75|2372.25|9
1737241420000|2025-01-18 23:03:40|2383.82|2372.32|2383.76|2372.26|2383.82|2372.32|2383.71|2372.21|8
1737241430000|2025-01-18 23:03:50|2383.72|2372.22|2382.83|2371.33|2383.72|2372.22|2382.8|2371.3|9
1737241440000|2025-01-18 23:04:00|2382.84|2371.34|2382.82|2371.32|2382.92|2371.42|2382.73|2371.23|14
1737241450000|2025-01-18 23:04:10|2382.77|2371.27|2382.77|2371.27|2382.82|2371.32|2382.77|2371.27|12
1737241460000|2025-01-18 23:04:20|2382.67|2371.17|2382.24|2370.74|2382.92|2371.42|2382.21|2370.71|17
1737241470000|2025-01-18 23:04:30|2382.34|2370.84|2382.61|2371.11|2383.06|2371.56|2382.32|2370.82|20
1737241480000|2025-01-18 23:04:40|2382.83|2371.33|2379.43|2367.93|2382.83|2371.33|2379.43|2367.93|25
1737241490000|2025-01-18 23:04:50|2378.74|2367.24|2378.67|2367.17|2379.07|2367.57|2378.36|2366.86|29
1737241500000|2025-01-18 23:05:00|2378.75|2367.25|2380.14|2368.64|2380.16|2368.66|2378.66|2367.16|29
1737241510000|2025-01-18 23:05:10|2380.16|2368.66|2381.86|2370.36|2381.88|2370.38|2380.11|2368.61|33
1737241520000|2025-01-18 23:05:20|2381.88|2370.38|2383.12|2371.62|2383.15|2371.65|2381.86|2370.36|24
1737241530000|2025-01-18 23:05:30|2383.2|2371.7|2384.95|2373.45|2385.53|2374.03|2383.2|2371.7|22
1737241540000|2025-01-18 23:05:40|2384.91|2373.41|2383.6|2372.1|2385.08|2373.58|2383.6|2372.1|30
1737241550000|2025-01-18 23:05:50|2383.37|2371.87|2383.23|2371.73|2383.37|2371.87|2383.03|2371.53|18
1737241560000|2025-01-18 23:06:00|2383.22|2371.72|2381.35|2369.85|2383.24|2371.74|2381.12|2369.62|28
1737241570000|2025-01-18 23:06:10|2381.72|2370.22|2381.91|2370.41|2381.98|2370.48|2381.05|2369.55|26
1737241580000|2025-01-18 23:06:20|2381.93|2370.43|2381.05|2369.55|2381.93|2370.43|2381.05|2369.55|24
1737241590000|2025-01-18 23:06:30|2381.06|2369.56|2380.97|2369.47|2381.15|2369.65|2380.97|2369.47|17
1737241600000|2025-01-18 23:06:40|2380.82|2369.32|2380.92|2369.42|2380.94|2369.44|2380.65|2369.15|17
1737241610000|2025-01-18 23:06:50|2380.94|2369.44|2380.17|2368.67|2381.35|2369.85|2380.17|2368.67|24
1737241620000|2025-01-18 23:07:00|2380.34|2368.84|2380.58|2369.08|2381.18|2369.68|2380.33|2368.83|30
1737241630000|2025-01-18 23:07:10|2380.62|2369.12|2380.02|2368.52|2380.62|2369.12|2379.98|2368.48|31
1737241640000|2025-01-18 23:07:20|2379.87|2368.37|2379.74|2368.24|2380.1|2368.6|2379.72|2368.22|27
1737241650000|2025-01-18 23:07:30|2379.78|2368.28|2379.99|2368.49|2379.99|2368.49|2379.7|2368.2|6
1737241660000|2025-01-18 23:07:40|2379.81|2368.31|2378.9|2367.4|2379.81|2368.31|2378.81|2367.31|14
1737241670000|2025-01-18 23:07:50|2378.93|2367.43|2379|2367.5|2379.12|2367.62|2378.91|2367.41|26
1737241680000|2025-01-18 23:08:00|2378.97|2367.47|2378.95|2367.45|2379.07|2367.57|2378.78|2367.28|19
1737241690000|2025-01-18 23:08:10|2378.96|2367.46|2378.99|2367.49|2379.56|2368.06|2378.9|2367.4|14
1737241700000|2025-01-18 23:08:20|2378.96|2367.46|2379.2|2367.7|2379.2|2367.7|2378.96|2367.46|24
1737241710000|2025-01-18 23:08:30|2379.15|2367.65|2379.37|2367.87|2379.52|2368.02|2379.13|2367.63|23
1737241720000|2025-01-18 23:08:40|2379.41|2367.91|2379.64|2368.14|2379.64|2368.14|2378.95|2367.45|29
1737241730000|2025-01-18 23:08:50|2379.62|2368.12|2380.76|2369.26|2380.76|2369.26|2379.62|2368.12|19
1737241740000|2025-01-18 23:09:00|2380.73|2369.23|2383.51|2372.01|2383.51|2372.01|2380.73|2369.23|29
1737241750000|2025-01-18 23:09:10|2383.54|2372.04|2383.88|2372.38|2384.01|2372.51|2383.16|2371.66|26
1737241760000|2025-01-18 23:09:20|2383.78|2372.28|2383.87|2372.37|2383.87|2372.37|2383.78|2372.28|16
1737241770000|2025-01-18 23:09:30|2383.85|2372.35|2384.28|2372.78|2384.28|2372.78|2383.85|2372.35|13
1737241780000|2025-01-18 23:09:40|2384.32|2372.82|2384.44|2372.94|2384.78|2373.28|2384.32|2372.82|21
1737241790000|2025-01-18 23:09:50|2384.51|2373.01|2383.12|2371.62|2384.61|2373.11|2383.12|2371.62|25
1737241800000|2025-01-18 23:10:00|2383.09|2371.59|2381.02|2369.52|2383.09|2371.59|2379.66|2368.16|30
1737241810000|2025-01-18 23:10:10|2381.01|2369.51|2381.2|2369.7|2381.22|2369.72|2381.01|2369.51|25
1737241820000|2025-01-18 23:10:20|2381.21|2369.71|2381.57|2370.07|2381.57|2370.07|2381.21|2369.71|20
1737241830000|2025-01-18 23:10:30|2381.6|2370.1|2381.94|2370.44|2382.08|2370.58|2381.5|2370|11
1737241840000|2025-01-18 23:10:40|2382.07|2370.57|2381.59|2370.09|2382.07|2370.57|2381.56|2370.06|8
1737241850000|2025-01-18 23:10:50|2381.6|2370.1|2381.63|2370.13|2381.73|2370.23|2381.6|2370.1|10
1737241860000|2025-01-18 23:11:00|2381.64|2370.14|2382.95|2371.45|2382.95|2371.45|2381.64|2370.14|14
1737241870000|2025-01-18 23:11:10|2382.92|2371.42|2383.14|2371.64|2383.84|2372.34|2382.92|2371.42|18
1737241880000|2025-01-18 23:11:20|2382.99|2371.49|2383.7|2372.2|2383.95|2372.45|2382.94|2371.44|22
1737241890000|2025-01-18 23:11:30|2383.67|2372.17|2382.17|2370.67|2383.7|2372.2|2382.02|2370.52|18
1737241900000|2025-01-18 23:11:40|2382.16|2370.66|2382.05|2370.55|2382.16|2370.66|2382.04|2370.54|6
1737241910000|2025-01-18 23:11:50|2382.02|2370.52|2382.07|2370.57|2382.08|2370.58|2381.98|2370.48|8
1737241920000|2025-01-18 23:12:00|2382.04|2370.54|2383.01|2371.51|2383.04|2371.54|2382.04|2370.54|10
1737241930000|2025-01-18 23:12:10|2383.03|2371.53|2382.87|2371.37|2383.04|2371.54|2382.53|2371.03|26
1737241940000|2025-01-18 23:12:20|2382.79|2371.29|2382.75|2371.25|2382.82|2371.32|2382.6|2371.1|14
1737241950000|2025-01-18 23:12:30|2382.74|2371.24|2381.98|2370.48|2382.81|2371.31|2381.91|2370.41|18
1737241960000|2025-01-18 23:12:40|2382.01|2370.51|2380.71|2369.21|2382.09|2370.59|2380.7|2369.2|21
1737241970000|2025-01-18 23:12:50|2380.7|2369.2|2379.92|2368.42|2380.7|2369.2|2379.52|2368.02|23
1737241980000|2025-01-18 23:13:00|2379.9|2368.4|2380.03|2368.53|2380.06|2368.56|2379.71|2368.21|12
1737241990000|2025-01-18 23:13:10|2380.09|2368.59|2380.18|2368.68|2380.32|2368.82|2380.04|2368.54|18
1737242000000|2025-01-18 23:13:20|2380.17|2368.67|2381.31|2369.81|2381.33|2369.83|2380.17|2368.67|19
1737242010000|2025-01-18 23:13:30|2381.33|2369.83|2381.96|2370.46|2382.01|2370.51|2381.33|2369.83|15
1737242020000|2025-01-18 23:13:40|2382.01|2370.51|2382.27|2370.77|2382.28|2370.78|2381.98|2370.48|18
1737242030000|2025-01-18 23:13:50|2382.3|2370.8|2381.28|2369.78|2382.31|2370.81|2381.24|2369.74|23
1737242040000|2025-01-18 23:14:00|2381.27|2369.77|2381.88|2370.38|2382.19|2370.69|2381|2369.5|22
1737242050000|2025-01-18 23:14:10|2381.87|2370.37|2382.04|2370.54|2382.04|2370.54|2381.71|2370.21|19
1737242060000|2025-01-18 23:14:20|2381.97|2370.47|2381.91|2370.41|2382.09|2370.59|2381.77|2370.27|20
1737242070000|2025-01-18 23:14:30|2381.88|2370.38|2383.03|2371.53|2383.03|2371.53|2381.88|2370.38|26
1737242080000|2025-01-18 23:14:40|2383.04|2371.54|2382.62|2371.12|2383.05|2371.55|2382.51|2371.01|26
1737242090000|2025-01-18 23:14:50|2382.58|2371.08|2381.79|2370.29|2382.6|2371.1|2381.75|2370.25|20
1737242100000|2025-01-18 23:15:00|2381.78|2370.28|2381.11|2369.61|2382.14|2370.64|2381.11|2369.61|26
1737242110000|2025-01-18 23:15:10|2381.12|2369.62|2380.41|2368.91|2381.12|2369.62|2380.29|2368.79|24
1737242120000|2025-01-18 23:15:20|2380.38|2368.88|2380.41|2368.91|2380.41|2368.91|2380.07|2368.57|22
1737242130000|2025-01-18 23:15:30|2380.72|2369.22|2379.65|2368.15|2380.72|2369.22|2379.64|2368.14|23
1737242140000|2025-01-18 23:15:40|2379.69|2368.19|2380.78|2369.28|2380.78|2369.28|2379.69|2368.19|25
1737242150000|2025-01-18 23:15:50|2380.77|2369.27|2381.87|2370.37|2382.01|2370.51|2380.77|2369.27|18
1737242160000|2025-01-18 23:16:00|2381.84|2370.34|2382.82|2371.32|2382.85|2371.35|2381.84|2370.34|19
1737242170000|2025-01-18 23:16:10|2382.83|2371.33|2386.65|2375.15|2388.78|2377.28|2382.82|2371.32|33
1737242180000|2025-01-18 23:16:20|2386.51|2375.01|2385.67|2374.17|2386.66|2375.16|2385.57|2374.07|31
1737242190000|2025-01-18 23:16:30|2385.64|2374.14|2385.96|2374.46|2386.61|2375.11|2385.48|2373.98|29
1737242200000|2025-01-18 23:16:40|2385.73|2374.23|2388.02|2376.52|2388.2|2376.7|2385.32|2373.82|33
1737242210000|2025-01-18 23:16:50|2387.99|2376.49|2388.16|2376.66|2388.16|2376.66|2387.45|2375.95|32
1737242220000|2025-01-18 23:17:00|2388.32|2376.82|2389.01|2377.51|2389.1|2377.6|2388.32|2376.82|30
1737242230000|2025-01-18 23:17:10|2389|2377.5|2389.62|2378.12|2389.62|2378.12|2388.69|2377.19|27
1737242240000|2025-01-18 23:17:20|2389.56|2378.06|2389.51|2378.01|2389.62|2378.12|2388.83|2377.33|29
1737242250000|2025-01-18 23:17:30|2389.57|2378.07|2390.09|2378.59|2390.09|2378.59|2389.19|2377.69|24
1737242260000|2025-01-18 23:17:40|2390.1|2378.6|2390.47|2378.97|2390.8|2379.3|2389.95|2378.45|28
1737242270000|2025-01-18 23:17:50|2390.07|2378.57|2390.09|2378.59|2390.25|2378.75|2389.86|2378.36|29
1737242280000|2025-01-18 23:18:00|2390.06|2378.56|2389.71|2378.21|2390.06|2378.56|2389.71|2378.21|22
1737242290000|2025-01-18 23:18:10|2389.66|2378.16|2390.99|2379.49|2391.1|2379.6|2389.66|2378.16|26
1737242300000|2025-01-18 23:18:20|2390.77|2379.27|2390.7|2379.2|2390.77|2379.27|2390.34|2378.84|30
1737242310000|2025-01-18 23:18:30|2390.85|2379.35|2390.47|2378.97|2390.99|2379.49|2390.33|2378.83|28
1737242320000|2025-01-18 23:18:40|2390.56|2379.06|2390.91|2379.41|2390.95|2379.45|2390.44|2378.94|25
1737242330000|2025-01-18 23:18:50|2390.93|2379.43|2391.17|2379.67|2391.17|2379.67|2390.88|2379.38|7
1737242340000|2025-01-18 23:19:00|2391.31|2379.81|2390.48|2378.98|2391.6|2380.1|2390.38|2378.88|22
1737242350000|2025-01-18 23:19:10|2390.37|2378.87|2389.82|2378.32|2390.43|2378.93|2389.42|2377.92|34
1737242360000|2025-01-18 23:19:20|2389.78|2378.28|2389.88|2378.38|2389.96|2378.46|2389.78|2378.28|23
1737242370000|2025-01-18 23:19:30|2389.9|2378.4|2388.47|2376.97|2389.9|2378.4|2388.41|2376.91|26
1737242380000|2025-01-18 23:19:40|2388.4|2376.9|2388.63|2377.13|2388.66|2377.16|2387.44|2375.94|31
1737242390000|2025-01-18 23:19:50|2388.67|2377.17|2389.6|2378.1|2390.11|2378.61|2388.64|2377.14|27
1737242400000|2025-01-18 23:20:00|2389.54|2378.04|2391.07|2379.57|2392.09|2380.59|2389.51|2378.01|33
1737242410000|2025-01-18 23:20:10|2391.01|2379.51|2390.94|2379.44|2391.15|2379.65|2390.62|2379.12|24
1737242420000|2025-01-18 23:20:20|2391.11|2379.61|2391.61|2380.11|2391.66|2380.16|2391.07|2379.57|28
1737242430000|2025-01-18 23:20:30|2391.63|2380.13|2392.56|2381.06|2392.62|2381.12|2391.55|2380.05|19
1737242440000|2025-01-18 23:20:40|2392.62|2381.12|2393.52|2382.02|2393.53|2382.03|2392.38|2380.88|30
1737242450000|2025-01-18 23:20:50|2393.49|2381.99|2394.59|2383.09|2394.59|2383.09|2392.81|2381.31|32
1737242460000|2025-01-18 23:21:00|2394.62|2383.12|2394.33|2382.83|2394.62|2383.12|2393.9|2382.4|30
1737242470000|2025-01-18 23:21:10|2394.35|2382.85|2395.51|2384.01|2395.9|2384.4|2394.33|2382.83|32
1737242480000|2025-01-18 23:21:20|2395.46|2383.96|2395.32|2383.82|2395.83|2384.33|2395.25|2383.75|20
1737242490000|2025-01-18 23:21:30|2395.25|2383.75|2395.94|2384.44|2395.99|2384.49|2395.16|2383.66|21
1737242500000|2025-01-18 23:21:40|2395.9|2384.4|2396.38|2384.88|2396.5|2385|2395.9|2384.4|32
1737242510000|2025-01-18 23:21:50|2396.37|2384.87|2397.2|2385.7|2397.2|2385.7|2396.33|2384.83|32
1737242520000|2025-01-18 23:22:00|2397.28|2385.78|2396.66|2385.16|2397.35|2385.85|2396.59|2385.09|33
1737242530000|2025-01-18 23:22:10|2396.78|2385.28|2397.47|2385.97|2397.49|2385.99|2396.78|2385.28|30
1737242540000|2025-01-18 23:22:20|2397.43|2385.93|2397.83|2386.33|2397.83|2386.33|2397.3|2385.8|26
1737242550000|2025-01-18 23:22:30|2397.85|2386.35|2398.37|2386.87|2398.67|2387.17|2397.85|2386.35|17
1737242560000|2025-01-18 23:22:40|2398.56|2387.06|2400.33|2388.83|2400.33|2388.83|2398.56|2387.06|20
1737242570000|2025-01-18 23:22:50|2400.38|2388.88|2398.8|2387.3|2400.38|2388.88|2398.8|2387.3|26
1737242580000|2025-01-18 23:23:00|2398.68|2387.18|2398.46|2386.96|2398.68|2387.18|2397.76|2386.26|29
1737242590000|2025-01-18 23:23:10|2398.45|2386.95|2399.52|2388.02|2399.52|2388.02|2398.41|2386.91|19
1737242600000|2025-01-18 23:23:20|2399.42|2387.92|2397.85|2386.35|2399.48|2387.98|2397.85|2386.35|24
1737242610000|2025-01-18 23:23:30|2397.82|2386.32|2397.56|2386.06|2397.82|2386.32|2397.45|2385.95|18
1737242620000|2025-01-18 23:23:40|2397.59|2386.09|2399.65|2388.15|2399.73|2388.23|2397.56|2386.06|31
1737242630000|2025-01-18 23:23:50|2399.61|2388.11|2397.89|2386.39|2399.86|2388.36|2397.89|2386.39|27
1737242640000|2025-01-18 23:24:00|2397.96|2386.46|2399.55|2388.05|2399.55|2388.05|2397.87|2386.37|20
1737242650000|2025-01-18 23:24:10|2399.58|2388.08|2399.55|2388.05|2399.95|2388.45|2399.4|2387.9|18
1737242660000|2025-01-18 23:24:20|2398.96|2387.46|2395.93|2384.43|2398.96|2387.46|2395.93|2384.43|31
1737242670000|2025-01-18 23:24:30|2395.96|2384.46|2396.48|2384.98|2399.9|2388.4|2395.71|2384.21|37
1737242680000|2025-01-18 23:24:40|2396.82|2385.32|2397.49|2385.99|2397.69|2386.19|2396.82|2385.32|27
1737242690000|2025-01-18 23:24:50|2397.55|2386.05|2396.47|2384.97|2397.59|2386.09|2396.45|2384.95|23
1737242700000|2025-01-18 23:25:00|2396.75|2385.25|2396.95|2385.45|2397.11|2385.61|2396.75|2385.25|23
1737242710000|2025-01-18 23:25:10|2397.02|2385.52|2396.98|2385.48|2397.1|2385.6|2396.95|2385.45|12
1737242720000|2025-01-18 23:25:20|2396.95|2385.45|2397.95|2386.45|2398.37|2386.87|2396.95|2385.45|21
1737242730000|2025-01-18 23:25:30|2397.96|2386.46|2397.94|2386.44|2398.03|2386.53|2397.79|2386.29|19
1737242740000|2025-01-18 23:25:40|2398.02|2386.52|2398.81|2387.31|2399.01|2387.51|2398.02|2386.52|29
1737242750000|2025-01-18 23:25:50|2398.82|2387.32|2399.15|2387.65|2399.45|2387.95|2398.6|2387.1|31
1737242760000|2025-01-18 23:26:00|2399.37|2387.87|2397.52|2386.02|2399.46|2387.96|2397.24|2385.74|31
1737242770000|2025-01-18 23:26:10|2397.33|2385.83|2398.32|2386.82|2398.32|2386.82|2397|2385.5|32
1737242780000|2025-01-18 23:26:20|2398.56|2387.06|2398.11|2386.61|2398.64|2387.14|2398.1|2386.6|21
1737242790000|2025-01-18 23:26:30|2398.13|2386.63|2399.86|2388.36|2399.87|2388.37|2398.1|2386.6|31
1737242800000|2025-01-18 23:26:40|2399.93|2388.43|2399.98|2388.48|2399.98|2388.48|2399.88|2388.38|14
1737242810000|2025-01-18 23:26:50|2400.01|2388.51|2399.79|2388.29|2400.64|2389.14|2399.79|2388.29|31
1737242820000|2025-01-18 23:27:00|2399.76|2388.26|2399.82|2388.32|2400.38|2388.88|2399.58|2388.08|30
1737242830000|2025-01-18 23:27:10|2399.75|2388.25|2400.73|2389.23|2401.13|2389.63|2399.75|2388.25|22
1737242840000|2025-01-18 23:27:20|2400.74|2389.24|2401.62|2390.12|2401.62|2390.12|2400.73|2389.23|25
1737242850000|2025-01-18 23:27:30|2401.58|2390.08|2402.05|2390.55|2402.05|2390.55|2401.58|2390.08|25
1737242860000|2025-01-18 23:27:40|2402.26|2390.76|2403.56|2392.06|2404.3|2392.8|2402.26|2390.76|29
1737242870000|2025-01-18 23:27:50|2403.55|2392.05|2404.68|2393.18|2405.08|2393.58|2403.55|2392.05|27
1737242880000|2025-01-18 23:28:00|2404.65|2393.15|2404.93|2393.43|2404.93|2393.43|2404.65|2393.15|22
1737242890000|2025-01-18 23:28:10|2404.85|2393.35|2406|2394.5|2406|2394.5|2404.81|2393.31|19
1737242900000|2025-01-18 23:28:20|2406.01|2394.51|2406.54|2395.04|2407.03|2395.53|2406.01|2394.51|28
1737242910000|2025-01-18 23:28:30|2406.51|2395.01|2406.38|2394.88|2406.62|2395.12|2406.35|2394.85|24
1737242920000|2025-01-18 23:28:40|2406.39|2394.89|2406.6|2395.1|2406.63|2395.13|2406.38|2394.88|16
1737242930000|2025-01-18 23:28:50|2406.63|2395.13|2406.67|2395.17|2406.68|2395.18|2406.5|2395|15
1737242940000|2025-01-18 23:29:00|2406.74|2395.24|2406.43|2394.93|2406.74|2395.24|2405.66|2394.16|25
1737242950000|2025-01-18 23:29:10|2406.49|2394.99|2406.58|2395.08|2406.6|2395.1|2406.15|2394.65|26
1737242960000|2025-01-18 23:29:20|2406.62|2395.12|2407.93|2396.43|2407.93|2396.43|2406.35|2394.85|30
1737242970000|2025-01-18 23:29:30|2407.64|2396.14|2409.9|2398.4|2411.16|2399.66|2407.63|2396.13|34
1737242980000|2025-01-18 23:29:40|2409.86|2398.36|2408.06|2396.56|2410.12|2398.62|2408.02|2396.52|30
1737242990000|2025-01-18 23:29:50|2408.16|2396.66|2409.38|2397.88|2409.43|2397.93|2408.16|2396.66|26
1737243000000|2025-01-18 23:30:00|2409.32|2397.82|2408.12|2396.62|2409.32|2397.82|2408.12|2396.62|34
1737243010000|2025-01-18 23:30:10|2408.13|2396.63|2406.35|2394.85|2408.17|2396.67|2406.21|2394.71|25
1737243020000|2025-01-18 23:30:20|2406.36|2394.86|2407.28|2395.78|2407.29|2395.79|2406.24|2394.74|27
1737243030000|2025-01-18 23:30:30|2407.33|2395.83|2407.96|2396.46|2408.05|2396.55|2407.19|2395.69|28
1737243040000|2025-01-18 23:30:40|2407.98|2396.48|2409.06|2397.56|2409.18|2397.68|2407.84|2396.34|25
1737243050000|2025-01-18 23:30:50|2409.12|2397.62|2409.41|2397.91|2409.56|2398.06|2409.06|2397.56|15
1737243060000|2025-01-18 23:31:00|2409.64|2398.14|2409.39|2397.89|2410.69|2399.19|2409.09|2397.59|33
1737243070000|2025-01-18 23:31:10|2409.32|2397.82|2410.35|2398.85|2410.4|2398.9|2409.25|2397.75|24
1737243080000|2025-01-18 23:31:20|2410.73|2399.23|2411.82|2400.32|2411.85|2400.35|2410.39|2398.89|28
1737243090000|2025-01-18 23:31:30|2411.68|2400.18|2411.65|2400.15|2411.77|2400.27|2411.54|2400.04|15
1737243100000|2025-01-18 23:31:40|2411.66|2400.16|2412.48|2400.98|2413.01|2401.51|2411.65|2400.15|29
1737243110000|2025-01-18 23:31:50|2412.51|2401.01|2411.35|2399.85|2412.51|2401.01|2411.14|2399.64|32
1737243120000|2025-01-18 23:32:00|2411.36|2399.86|2412.99|2401.49|2413.02|2401.52|2411.36|2399.86|33
1737243130000|2025-01-18 23:32:10|2413.08|2401.58|2412.94|2401.44|2413.08|2401.58|2412.28|2400.78|32
1737243140000|2025-01-18 23:32:20|2412.96|2401.46|2413.1|2401.6|2413.1|2401.6|2412.58|2401.08|27
1737243150000|2025-01-18 23:32:30|2412.87|2401.37|2414.01|2402.51|2414.17|2402.67|2412.4|2400.9|29
1737243160000|2025-01-18 23:32:40|2414.45|2402.95|2415.25|2403.75|2415.41|2403.91|2414.44|2402.94|27
1737243170000|2025-01-18 23:32:50|2415.22|2403.72|2414.34|2402.84|2415.39|2403.89|2414.11|2402.61|29
1737243180000|2025-01-18 23:33:00|2414.39|2402.89|2411.17|2399.67|2414.44|2402.94|2411.17|2399.67|33
1737243190000|2025-01-18 23:33:10|2411.22|2399.72|2412|2400.5|2412.27|2400.77|2411.22|2399.72|33
1737243200000|2025-01-18 23:33:20|2411.89|2400.39|2411.22|2399.72|2411.95|2400.45|2411.03|2399.53|25
1737243210000|2025-01-18 23:33:30|2411.21|2399.71|2411.73|2400.23|2411.85|2400.35|2411.21|2399.71|28
1737243220000|2025-01-18 23:33:40|2411.78|2400.28|2412.64|2401.14|2412.74|2401.24|2411.71|2400.21|30
1737243230000|2025-01-18 23:33:50|2412.67|2401.17|2413.63|2402.13|2413.8|2402.3|2412.67|2401.17|28
1737243240000|2025-01-18 23:34:00|2413.73|2402.23|2412.88|2401.38|2413.73|2402.23|2412.08|2400.58|37
1737243250000|2025-01-18 23:34:10|2412.85|2401.35|2413.67|2402.17|2413.78|2402.28|2412.18|2400.68|31
1737243260000|2025-01-18 23:34:20|2413.7|2402.2|2410.3|2398.8|2413.7|2402.2|2410.3|2398.8|34
1737243270000|2025-01-18 23:34:30|2410.27|2398.77|2412|2400.5|2412.14|2400.64|2410.27|2398.77|35
1737243280000|2025-01-18 23:34:40|2412.11|2400.61|2411.6|2400.1|2412.7|2401.2|2411.48|2399.98|34
1737243290000|2025-01-18 23:34:50|2411.34|2399.84|2409.1|2397.6|2411.34|2399.84|2409.02|2397.52|31
1737243300000|2025-01-18 23:35:00|2409.16|2397.66|2404.87|2393.37|2409.16|2397.66|2404.82|2393.32|38
1737243310000|2025-01-18 23:35:10|2404.82|2393.32|2406.02|2394.52|2406.02|2394.52|2404.12|2392.62|34
1737243320000|2025-01-18 23:35:20|2405.99|2394.49|2405.97|2394.47|2405.99|2394.49|2405.72|2394.22|27
1737243330000|2025-01-18 23:35:30|2406.01|2394.51|2405.6|2394.1|2406.49|2394.99|2405.49|2393.99|23
1737243340000|2025-01-18 23:35:40|2405.64|2394.14|2404.94|2393.44|2405.64|2394.14|2404.36|2392.86|28
1737243350000|2025-01-18 23:35:50|2404.91|2393.41|2403.19|2391.69|2405.14|2393.64|2403.16|2391.66|37
1737243360000|2025-01-18 23:36:00|2403.32|2391.82|2406.86|2395.36|2407.19|2395.69|2403.32|2391.82|31
1737243370000|2025-01-18 23:36:10|2406.95|2395.45|2406.22|2394.72|2406.95|2395.45|2405.61|2394.11|32
1737243380000|2025-01-18 23:36:20|2406.24|2394.74|2402.99|2391.49|2406.24|2394.74|2402.82|2391.32|33
1737243390000|2025-01-18 23:36:30|2402.96|2391.46|2404.47|2392.97|2405.13|2393.63|2402.96|2391.46|32
1737243400000|2025-01-18 23:36:40|2404.54|2393.04|2403.65|2392.15|2404.54|2393.04|2403.56|2392.06|34
1737243410000|2025-01-18 23:36:50|2403.63|2392.13|2405.06|2393.56|2405.06|2393.56|2403.39|2391.89|32
1737243420000|2025-01-18 23:37:00|2404.96|2393.46|2406.43|2394.93|2407.3|2395.8|2404.96|2393.46|37
1737243430000|2025-01-18 23:37:10|2406.42|2394.92|2404.68|2393.18|2406.44|2394.94|2404.53|2393.03|26
1737243440000|2025-01-18 23:37:20|2404.56|2393.06|2403.86|2392.36|2405.85|2394.35|2403.86|2392.36|33
1737243450000|2025-01-18 23:37:30|2403.98|2392.48|2404.15|2392.65|2404.92|2393.42|2403.47|2391.97|31
1737243460000|2025-01-18 23:37:40|2404.11|2392.61|2403.57|2392.07|2404.11|2392.61|2403.47|2391.97|21
1737243470000|2025-01-18 23:37:50|2403.59|2392.09|2403.45|2391.95|2403.6|2392.1|2403.45|2391.95|15
1737243480000|2025-01-18 23:38:00|2403.43|2391.93|2404.31|2392.81|2405.26|2393.76|2403.43|2391.93|33
1737243490000|2025-01-18 23:38:10|2404.35|2392.85|2405.99|2394.49|2406.12|2394.62|2404.27|2392.77|33
1737243500000|2025-01-18 23:38:20|2405.89|2394.39|2406.96|2395.46|2407.49|2395.99|2405.87|2394.37|33
1737243510000|2025-01-18 23:38:30|2407.11|2395.61|2407.3|2395.8|2407.36|2395.86|2406.48|2394.98|28
1737243520000|2025-01-18 23:38:40|2407.26|2395.76|2407.46|2395.96|2407.75|2396.25|2406.45|2394.95|27
1737243530000|2025-01-18 23:38:50|2407.47|2395.97|2407.01|2395.51|2407.47|2395.97|2407.01|2395.51|26
1737243540000|2025-01-18 23:39:00|2406.86|2395.36|2405.62|2394.12|2406.86|2395.36|2405.42|2393.92|36
1737243550000|2025-01-18 23:39:10|2405.68|2394.18|2409.46|2397.96|2409.46|2397.96|2405.61|2394.11|31
1737243560000|2025-01-18 23:39:20|2409.42|2397.92|2411.66|2400.16|2411.66|2400.16|2409.24|2397.74|31
1737243570000|2025-01-18 23:39:30|2411.99|2400.49|2411.3|2399.8|2412.19|2400.69|2411.24|2399.74|30
1737243580000|2025-01-18 23:39:40|2411.22|2399.72|2410.63|2399.13|2411.22|2399.72|2410.56|2399.06|27
1737243590000|2025-01-18 23:39:50|2410.6|2399.1|2410.71|2399.21|2410.99|2399.49|2410.6|2399.1|22
1737243600000|2025-01-18 23:40:00|2410.78|2399.28|2410.77|2399.27|2410.87|2399.37|2410.56|2399.06|28
1737243610000|2025-01-18 23:40:10|2410.83|2399.33|2413.09|2401.59|2413.09|2401.59|2410.76|2399.26|28
1737243620000|2025-01-18 23:40:20|2413.28|2401.78|2415.41|2403.91|2415.54|2404.04|2413.28|2401.78|30
1737243630000|2025-01-18 23:40:30|2415.27|2403.77|2415.25|2403.75|2415.62|2404.12|2414.86|2403.36|37
1737243640000|2025-01-18 23:40:40|2415.28|2403.78|2414.21|2402.71|2415.28|2403.78|2413.58|2402.08|38
1737243650000|2025-01-18 23:40:50|2414.28|2402.78|2415.3|2403.8|2415.38|2403.88|2414.27|2402.77|31
1737243660000|2025-01-18 23:41:00|2415.19|2403.69|2414.2|2402.7|2415.7|2404.2|2414.09|2402.59|36
1737243670000|2025-01-18 23:41:10|2414.27|2402.77|2415.33|2403.83|2415.38|2403.88|2414.15|2402.65|34
1737243680000|2025-01-18 23:41:20|2415.37|2403.87|2414.53|2403.03|2415.37|2403.87|2414.07|2402.57|33
1737243690000|2025-01-18 23:41:30|2414.58|2403.08|2414.47|2402.97|2415.18|2403.68|2414.46|2402.96|30
1737243700000|2025-01-18 23:41:40|2414.5|2403|2414.59|2403.09|2415.09|2403.59|2414.31|2402.81|25
1737243710000|2025-01-18 23:41:50|2414.65|2403.15|2411.11|2399.61|2414.65|2403.15|2411.07|2399.57|34
1737243720000|2025-01-18 23:42:00|2411.74|2400.24|2410.61|2399.11|2412.08|2400.58|2410.34|2398.84|37
1737243730000|2025-01-18 23:42:10|2410.54|2399.04|2410.65|2399.15|2411.22|2399.72|2410.22|2398.72|39
1737243740000|2025-01-18 23:42:20|2410.77|2399.27|2412.1|2400.6|2412.1|2400.6|2410.77|2399.27|33
1737243750000|2025-01-18 23:42:30|2412.11|2400.61|2414.25|2402.75|2414.6|2403.1|2412.1|2400.6|35
1737243760000|2025-01-18 23:42:40|2414.18|2402.68|2413.38|2401.88|2414.29|2402.79|2413.26|2401.76|32
1737243770000|2025-01-18 23:42:50|2413.66|2402.16|2414.25|2402.75|2414.41|2402.91|2413.61|2402.11|33
1737243780000|2025-01-18 23:43:00|2414.21|2402.71|2413.61|2402.11|2414.75|2403.25|2413.61|2402.11|31
1737243790000|2025-01-18 23:43:10|2413.62|2402.12|2414.16|2402.66|2414.23|2402.73|2413.51|2402.01|34
1737243800000|2025-01-18 23:43:20|2414.13|2402.63|2416.18|2404.68|2416.18|2404.68|2414.12|2402.62|34
1737243810000|2025-01-18 23:43:30|2416.65|2405.15|2420.15|2408.65|2420.15|2408.65|2416.49|2404.99|33
1737243820000|2025-01-18 23:43:40|2420.09|2408.59|2418.9|2407.4|2420.19|2408.69|2418.84|2407.34|31
1737243830000|2025-01-18 23:43:50|2418.84|2407.34|2418.5|2407|2418.86|2407.36|2418.5|2407|17
1737243840000|2025-01-18 23:44:00|2418.4|2406.9|2417.25|2405.75|2418.4|2406.9|2416.84|2405.34|30
1737243850000|2025-01-18 23:44:10|2417.29|2405.79|2416.72|2405.22|2417.29|2405.79|2416.68|2405.18|37
1737243860000|2025-01-18 23:44:20|2416.88|2405.38|2416.64|2405.14|2416.94|2405.44|2416.55|2405.05|33
1737243870000|2025-01-18 23:44:30|2416.94|2405.44|2415.32|2403.82|2416.94|2405.44|2414.65|2403.15|33
1737243880000|2025-01-18 23:44:40|2415.43|2403.93|2416.28|2404.78|2416.28|2404.78|2415.33|2403.83|33
1737243890000|2025-01-18 23:44:50|2416.26|2404.76|2416.5|2405|2416.92|2405.42|2416.19|2404.69|33
1737243900000|2025-01-18 23:45:00|2416.48|2404.98|2415.8|2404.3|2416.63|2405.13|2415.8|2404.3|34
1737243910000|2025-01-18 23:45:10|2415.64|2404.14|2416.36|2404.86|2416.36|2404.86|2414.75|2403.25|35
1737243920000|2025-01-18 23:45:20|2416.51|2405.01|2417.45|2405.95|2417.58|2406.08|2416.42|2404.92|36
1737243930000|2025-01-18 23:45:30|2417.56|2406.06|2417.47|2405.97|2418.5|2407|2417.32|2405.82|30
1737243940000|2025-01-18 23:45:40|2417.41|2405.91|2417.17|2405.67|2417.59|2406.09|2416.92|2405.42|32
1737243950000|2025-01-18 23:45:50|2417.16|2405.66|2419.09|2407.59|2419.1|2407.6|2416.7|2405.2|34
1737243960000|2025-01-18 23:46:00|2419.08|2407.58|2417.07|2405.57|2419.08|2407.58|2417.07|2405.57|34
1737243970000|2025-01-18 23:46:10|2417.19|2405.69|2420.51|2409.01|2420.51|2409.01|2414.76|2403.26|30
1737243980000|2025-01-18 23:46:20|2420.49|2408.99|2420.99|2409.49|2421.18|2409.68|2420.24|2408.74|30
1737243990000|2025-01-18 23:46:30|2420.94|2409.44|2421.2|2409.7|2421.47|2409.97|2420.7|2409.2|25
1737244000000|2025-01-18 23:46:40|2421.18|2409.68|2421.07|2409.57|2421.63|2410.13|2420.65|2409.15|27
1737244010000|2025-01-18 23:46:50|2420.92|2409.42|2420.57|2409.07|2421.08|2409.58|2420.56|2409.06|23
1737244020000|2025-01-18 23:47:00|2420.52|2409.02|2421.76|2410.26|2422.36|2410.86|2419.54|2408.04|32
1737244030000|2025-01-18 23:47:10|2421.75|2410.25|2422.04|2410.54|2422.28|2410.78|2421.61|2410.11|12
1737244040000|2025-01-18 23:47:20|2422.12|2410.62|2421.5|2410|2422.14|2410.64|2420.94|2409.44|22
1737244050000|2025-01-18 23:47:30|2421.51|2410.01|2421.67|2410.17|2422.13|2410.63|2421.5|2410|28
1737244060000|2025-01-18 23:47:40|2421.68|2410.18|2421.41|2409.91|2422.08|2410.58|2421.36|2409.86|23
1737244070000|2025-01-18 23:47:50|2421.47|2409.97|2421.97|2410.47|2422.49|2410.99|2421.47|2409.97|25
1737244080000|2025-01-18 23:48:00|2421.96|2410.46|2421.86|2410.36|2422.19|2410.69|2421.43|2409.93|35
1737244090000|2025-01-18 23:48:10|2421.75|2410.25|2420.63|2409.13|2421.86|2410.36|2420.63|2409.13|30
1737244100000|2025-01-18 23:48:20|2420.64|2409.14|2420.84|2409.34|2421.17|2409.67|2420.61|2409.11|25
1737244110000|2025-01-18 23:48:30|2421.05|2409.55|2418.88|2407.38|2421.05|2409.55|2418.86|2407.36|31
1737244120000|2025-01-18 23:48:40|2418.96|2407.46|2418.83|2407.33|2418.99|2407.49|2418.57|2407.07|23
1737244130000|2025-01-18 23:48:50|2418.92|2407.42|2419.6|2408.1|2421.06|2409.56|2418.92|2407.42|33
1737244140000|2025-01-18 23:49:00|2419.46|2407.96|2419.56|2408.06|2419.7|2408.2|2418.77|2407.27|35
1737244150000|2025-01-18 23:49:10|2419.73|2408.23|2420.11|2408.61|2420.17|2408.67|2418.78|2407.28|38
1737244160000|2025-01-18 23:49:20|2420.07|2408.57|2421.82|2410.32|2421.82|2410.32|2419.78|2408.28|35
1737244170000|2025-01-18 23:49:30|2421.69|2410.19|2426.14|2414.64|2426.14|2414.64|2420.93|2409.43|26
1737244180000|2025-01-18 23:49:40|2426.16|2414.66|2425.89|2414.39|2426.25|2414.75|2425.72|2414.22|30
1737244190000|2025-01-18 23:49:50|2425.88|2414.38|2425.59|2414.09|2426.06|2414.56|2425.52|2414.02|24
1737244200000|2025-01-18 23:50:00|2425.65|2414.15|2424.21|2412.71|2425.67|2414.17|2423.04|2411.54|35
1737244210000|2025-01-18 23:50:10|2424.18|2412.68|2423.77|2412.27|2424.73|2413.23|2423.72|2412.22|27
1737244220000|2025-01-18 23:50:20|2423.69|2412.19|2424.03|2412.53|2424.16|2412.66|2423.06|2411.56|31
1737244230000|2025-01-18 23:50:30|2424.02|2412.52|2423.25|2411.75|2424.03|2412.53|2422.86|2411.36|30
1737244240000|2025-01-18 23:50:40|2423.3|2411.8|2422.83|2411.33|2423.85|2412.35|2422.81|2411.31|27
1737244250000|2025-01-18 23:50:50|2422.84|2411.34|2422.56|2411.06|2422.9|2411.4|2422.39|2410.89|24
1737244260000|2025-01-18 23:51:00|2422.64|2411.14|2422.66|2411.16|2422.87|2411.37|2422.45|2410.95|22
1737244270000|2025-01-18 23:51:10|2422.65|2411.15|2420.08|2408.58|2422.65|2411.15|2419.79|2408.29|26
1737244280000|2025-01-18 23:51:20|2420.05|2408.55|2420.53|2409.03|2420.53|2409.03|2419.85|2408.35|31
1737244290000|2025-01-18 23:51:30|2420.48|2408.98|2421.56|2410.06|2421.82|2410.32|2420.48|2408.98|31
1737244300000|2025-01-18 23:51:40|2421.6|2410.1|2422.87|2411.37|2422.9|2411.4|2421.56|2410.06|34
1737244310000|2025-01-18 23:51:50|2422.99|2411.49|2422.99|2411.49|2423.33|2411.83|2422.52|2411.02|33
1737244320000|2025-01-18 23:52:00|2422.93|2411.43|2422.07|2410.57|2423.61|2412.11|2422.07|2410.57|36
1737244330000|2025-01-18 23:52:10|2421.96|2410.46|2420.94|2409.44|2422.22|2410.72|2420.93|2409.43|33
1737244340000|2025-01-18 23:52:20|2420.93|2409.43|2419.64|2408.14|2420.97|2409.47|2419.38|2407.88|35
1737244350000|2025-01-18 23:52:30|2419.53|2408.03|2419.34|2407.84|2419.74|2408.24|2418.78|2407.28|28
1737244360000|2025-01-18 23:52:40|2419.37|2407.87|2419.59|2408.09|2420.1|2408.6|2419.34|2407.84|33
1737244370000|2025-01-18 23:52:50|2419.65|2408.15|2421.21|2409.71|2421.21|2409.71|2419.63|2408.13|31
1737244380000|2025-01-18 23:53:00|2421.19|2409.69|2421.3|2409.8|2421.3|2409.8|2420.94|2409.44|22
1737244390000|2025-01-18 23:53:10|2421.38|2409.88|2423.57|2412.07|2423.96|2412.46|2421.38|2409.88|33
1737244400000|2025-01-18 23:53:20|2423.55|2412.05|2423.96|2412.46|2424.98|2413.48|2423.53|2412.03|34
1737244410000|2025-01-18 23:53:30|2423.93|2412.43|2424.49|2412.99|2424.63|2413.13|2423.92|2412.42|23
1737244420000|2025-01-18 23:53:40|2424.42|2412.92|2425.78|2414.28|2425.8|2414.3|2423.96|2412.46|30
1737244430000|2025-01-18 23:53:50|2425.93|2414.43|2425.95|2414.45|2426.11|2414.61|2425.79|2414.29|19
1737244440000|2025-01-18 23:54:00|2426.07|2414.57|2425.85|2414.35|2426.13|2414.63|2425.85|2414.35|6
1737244450000|2025-01-18 23:54:10|2425.28|2413.78|2423.13|2411.63|2425.28|2413.78|2423.13|2411.63|37
1737244460000|2025-01-18 23:54:20|2423.07|2411.57|2424.94|2413.44|2425.09|2413.59|2422.56|2411.06|30
1737244470000|2025-01-18 23:54:30|2424.93|2413.43|2424.96|2413.46|2425.08|2413.58|2424.61|2413.11|24
1737244480000|2025-01-18 23:54:40|2424.97|2413.47|2423.97|2412.47|2424.97|2413.47|2423.96|2412.46|29
1737244490000|2025-01-18 23:54:50|2423.93|2412.43|2424.79|2413.29|2424.97|2413.47|2423.93|2412.43|20
1737244500000|2025-01-18 23:55:00|2424.94|2413.44|2423.97|2412.47|2424.94|2413.44|2423.84|2412.34|29
1737244510000|2025-01-18 23:55:10|2424.02|2412.52|2423.83|2412.33|2424.03|2412.53|2423.83|2412.33|24
1737244520000|2025-01-18 23:55:20|2423.7|2412.2|2423|2411.5|2423.81|2412.31|2422.93|2411.43|22
1737244530000|2025-01-18 23:55:30|2422.98|2411.48|2423.11|2411.61|2423.36|2411.86|2422.96|2411.46|20
1737244540000|2025-01-18 23:55:40|2423.13|2411.63|2421.93|2410.43|2423.13|2411.63|2421.8|2410.3|26
1737244550000|2025-01-18 23:55:50|2421.99|2410.49|2421.96|2410.46|2422.22|2410.72|2421.92|2410.42|24
1737244560000|2025-01-18 23:56:00|2420.54|2409.04|2418.81|2407.31|2420.54|2409.04|2418.12|2406.62|35
1737244570000|2025-01-18 23:56:10|2418.86|2407.36|2418.52|2407.02|2418.86|2407.36|2418.24|2406.74|26
1737244580000|2025-01-18 23:56:20|2418.46|2406.96|2418.35|2406.85|2418.66|2407.16|2418.28|2406.78|19
1737244590000|2025-01-18 23:56:30|2418.33|2406.83|2419.2|2407.7|2419.2|2407.7|2418.33|2406.83|31
1737244600000|2025-01-18 23:56:40|2419.21|2407.71|2418.48|2406.98|2419.21|2407.71|2418.48|2406.98|25
1737244610000|2025-01-18 23:56:50|2418.36|2406.86|2418.4|2406.9|2418.41|2406.91|2418.18|2406.68|22
1737244620000|2025-01-18 23:57:00|2418.39|2406.89|2417.47|2405.97|2418.39|2406.89|2416.74|2405.24|34
1737244630000|2025-01-18 23:57:10|2417.48|2405.98|2418.91|2407.41|2418.99|2407.49|2417.38|2405.88|28
1737244640000|2025-01-18 23:57:20|2419.08|2407.58|2419.89|2408.39|2419.89|2408.39|2418.75|2407.25|28
1737244650000|2025-01-18 23:57:30|2419.87|2408.37|2419.64|2408.14|2420.09|2408.59|2419.61|2408.11|27
1737244660000|2025-01-18 23:57:40|2419.94|2408.44|2420.54|2409.04|2420.77|2409.27|2419.66|2408.16|27
1737244670000|2025-01-18 23:57:50|2420.66|2409.16|2419.63|2408.13|2420.66|2409.16|2419.63|2408.13|14
1737244680000|2025-01-18 23:58:00|2419.79|2408.29|2418.69|2407.19|2419.92|2408.42|2418.68|2407.18|35
1737244690000|2025-01-18 23:58:10|2418.73|2407.23|2417.69|2406.19|2418.74|2407.24|2417.56|2406.06|27
1737244700000|2025-01-18 23:58:20|2417.57|2406.07|2417.26|2405.76|2417.57|2406.07|2417.26|2405.76|16
1737244710000|2025-01-18 23:58:30|2417.25|2405.75|2417.2|2405.7|2417.5|2406|2416.36|2404.86|27
1737244720000|2025-01-18 23:58:40|2417.23|2405.73|2416.67|2405.17|2417.46|2405.96|2416.55|2405.05|19
1737244730000|2025-01-18 23:58:50|2416.76|2405.26|2416.67|2405.17|2416.8|2405.3|2416.67|2405.17|15
1737244740000|2025-01-18 23:59:00|2416.75|2405.25|2417.78|2406.28|2417.78|2406.28|2416.66|2405.16|29
1737244750000|2025-01-18 23:59:10|2417.86|2406.36|2417.69|2406.19|2418.53|2407.03|2417.69|2406.19|32
1737244760000|2025-01-18 23:59:20|2417.64|2406.14|2415.67|2404.17|2417.65|2406.15|2415.51|2404.01|32
1737244770000|2025-01-18 23:59:30|2415.51|2404.01|2415.8|2404.3|2415.84|2404.34|2415.51|2404.01|15
1737244780000|2025-01-18 23:59:40|2415.75|2404.25|2416.19|2404.69|2416.53|2405.03|2415.62|2404.12|17
1737244790000|2025-01-18 23:59:50|2416.42|2404.92|2416.01|2404.51|2416.42|2404.92|2415.89|2404.39|23
1737244800000|2025-01-19 00:00:00|2416.02|2404.52|2415.27|2403.77|2416.17|2404.67|2415.27|2403.77|25
1737244810000|2025-01-19 00:00:10|2415.34|2403.84|2408.09|2396.59|2415.34|2403.84|2408.09|2396.59|38
1737244820000|2025-01-19 00:00:20|2408.08|2396.58|2407.49|2395.99|2408.1|2396.6|2404.63|2393.13|30
1737244830000|2025-01-19 00:00:30|2407.56|2396.06|2409.73|2398.23|2409.96|2398.46|2407.56|2396.06|33
1737244840000|2025-01-19 00:00:40|2409.56|2398.06|2409.97|2398.47|2410.11|2398.61|2409.33|2397.83|29
1737244850000|2025-01-19 00:00:50|2410.04|2398.54|2411.22|2399.72|2411.27|2399.77|2409.79|2398.29|28
1737244860000|2025-01-19 00:01:00|2411.13|2399.63|2410.18|2398.68|2411.13|2399.63|2409.17|2397.67|31
1737244870000|2025-01-19 00:01:10|2410.21|2398.71|2410.92|2399.42|2410.97|2399.47|2409.78|2398.28|19
1737244880000|2025-01-19 00:01:20|2411.01|2399.51|2410.61|2399.11|2411.72|2400.22|2410.18|2398.68|37
1737244890000|2025-01-19 00:01:30|2410.68|2399.18|2410.64|2399.14|2410.77|2399.27|2409.59|2398.09|31
1737244900000|2025-01-19 00:01:40|2410.88|2399.38|2409.47|2397.97|2411.67|2400.17|2409.44|2397.94|34
1737244910000|2025-01-19 00:01:50|2409.55|2398.05|2409.43|2397.93|2409.77|2398.27|2409.22|2397.72|21
1737244920000|2025-01-19 00:02:00|2408.9|2397.4|2407.99|2396.49|2408.91|2397.41|2407.73|2396.23|35
1737244930000|2025-01-19 00:02:10|2407.79|2396.29|2406.52|2395.02|2407.99|2396.49|2405.88|2394.38|27
1737244940000|2025-01-19 00:02:20|2406.58|2395.08|2405.89|2394.39|2407.43|2395.93|2405.89|2394.39|29
1737244950000|2025-01-19 00:02:30|2405.91|2394.41|2405.67|2394.17|2406.17|2394.67|2405.51|2394.01|29
1737244960000|2025-01-19 00:02:40|2405.73|2394.23|2405.62|2394.12|2405.93|2394.43|2405.56|2394.06|24
1737244970000|2025-01-19 00:02:50|2405.95|2394.45|2405.14|2393.64|2406.66|2395.16|2405.14|2393.64|22
1737244980000|2025-01-19 00:03:00|2404.82|2393.32|2405.79|2394.29|2405.79|2394.29|2404.24|2392.74|33
1737244990000|2025-01-19 00:03:10|2405.78|2394.28|2403.72|2392.22|2405.78|2394.28|2403.69|2392.19|36
1737245000000|2025-01-19 00:03:20|2403.69|2392.19|2401.9|2390.4|2403.69|2392.19|2401.54|2390.04|30
1737245010000|2025-01-19 00:03:30|2401.87|2390.37|2401.44|2389.94|2401.87|2390.37|2401.33|2389.83|33
1737245020000|2025-01-19 00:03:40|2401.81|2390.31|2402.7|2391.2|2402.7|2391.2|2401.81|2390.31|25
1737245030000|2025-01-19 00:03:50|2402.85|2391.35|2402.69|2391.19|2404.92|2393.42|2402.69|2391.19|37
1737245040000|2025-01-19 00:04:00|2402.7|2391.2|2401.79|2390.29|2403.2|2391.7|2401.79|2390.29|34
1737245050000|2025-01-19 00:04:10|2401.54|2390.04|2401.43|2389.93|2401.8|2390.3|2401.29|2389.79|37
1737245060000|2025-01-19 00:04:20|2401.45|2389.95|2403.5|2392|2404.45|2392.95|2401.44|2389.94|37
1737245070000|2025-01-19 00:04:30|2403.15|2391.65|2401.61|2390.11|2403.15|2391.65|2401.58|2390.08|26
1737245080000|2025-01-19 00:04:40|2401.81|2390.31|2402.39|2390.89|2402.69|2391.19|2401.8|2390.3|13
1737245090000|2025-01-19 00:04:50|2402.49|2390.99|2403.61|2392.11|2403.61|2392.11|2402.49|2390.99|23
1737245100000|2025-01-19 00:05:00|2403.58|2392.08|2407.82|2396.32|2408.78|2397.28|2402|2390.5|39
1737245110000|2025-01-19 00:05:10|2407.69|2396.19|2409.07|2397.57|2410.54|2399.04|2407.14|2395.64|38
1737245120000|2025-01-19 00:05:20|2408.96|2397.46|2410.89|2399.39|2410.89|2399.39|2408.84|2397.34|34
1737245130000|2025-01-19 00:05:30|2411.27|2399.77|2411.05|2399.55|2412.73|2401.23|2410.82|2399.32|31
1737245140000|2025-01-19 00:05:40|2411.21|2399.71|2410.07|2398.57|2411.56|2400.06|2410.05|2398.55|35
1737245150000|2025-01-19 00:05:50|2410.2|2398.7|2411.49|2399.99|2411.52|2400.02|2410.2|2398.7|33
1737245160000|2025-01-19 00:06:00|2411.46|2399.96|2410.89|2399.39|2412.75|2401.25|2410.59|2399.09|35
1737245170000|2025-01-19 00:06:10|2410.98|2399.48|2412.39|2400.89|2412.54|2401.04|2410.75|2399.25|33
1737245180000|2025-01-19 00:06:20|2412.42|2400.92|2413.8|2402.3|2413.93|2402.43|2412.42|2400.92|30
1737245190000|2025-01-19 00:06:30|2413.72|2402.22|2410.43|2398.93|2413.76|2402.26|2410.43|2398.93|29
1737245200000|2025-01-19 00:06:40|2410.4|2398.9|2408.48|2396.98|2410.51|2399.01|2408.48|2396.98|33
1737245210000|2025-01-19 00:06:50|2408.43|2396.93|2408.94|2397.44|2408.94|2397.44|2407.74|2396.24|32
1737245220000|2025-01-19 00:07:00|2409.02|2397.52|2406.64|2395.14|2409.02|2397.52|2406.61|2395.11|32
1737245230000|2025-01-19 00:07:10|2406.48|2394.98|2406.66|2395.16|2407.05|2395.55|2405.96|2394.46|33
1737245240000|2025-01-19 00:07:20|2406.62|2395.12|2406.71|2395.21|2406.94|2395.44|2405.81|2394.31|24
1737245250000|2025-01-19 00:07:30|2406.62|2395.12|2406.88|2395.38|2406.94|2395.44|2406.53|2395.03|30
1737245260000|2025-01-19 00:07:40|2406.84|2395.34|2406.69|2395.19|2406.93|2395.43|2406.3|2394.8|27
1737245270000|2025-01-19 00:07:50|2406.72|2395.22|2406.57|2395.07|2407.33|2395.83|2406.57|2395.07|29
1737245280000|2025-01-19 00:08:00|2406.59|2395.09|2407.76|2396.26|2408.23|2396.73|2406.55|2395.05|32
1737245290000|2025-01-19 00:08:10|2407.74|2396.24|2409.41|2397.91|2409.52|2398.02|2407.74|2396.24|32
1737245300000|2025-01-19 00:08:20|2409.39|2397.89|2409.56|2398.06|2409.56|2398.06|2409.37|2397.87|23
1737245310000|2025-01-19 00:08:30|2409.57|2398.07|2408.34|2396.84|2409.95|2398.45|2408.17|2396.67|33
1737245320000|2025-01-19 00:08:40|2408.3|2396.8|2411.58|2400.08|2411.58|2400.08|2408.3|2396.8|31
1737245330000|2025-01-19 00:08:50|2411.55|2400.05|2412.46|2400.96|2412.6|2401.1|2411.55|2400.05|31
1737245340000|2025-01-19 00:09:00|2412.52|2401.02|2411.39|2399.89|2412.79|2401.29|2411.29|2399.79|32
1737245350000|2025-01-19 00:09:10|2411.37|2399.87|2411.66|2400.16|2411.74|2400.24|2410.7|2399.2|31
1737245360000|2025-01-19 00:09:20|2411.63|2400.13|2410.73|2399.23|2411.68|2400.18|2410.69|2399.19|23
1737245370000|2025-01-19 00:09:30|2410.7|2399.2|2410.67|2399.17|2411.77|2400.27|2410.67|2399.17|28
1737245380000|2025-01-19 00:09:40|2410.72|2399.22|2409.5|2398|2410.72|2399.22|2409.47|2397.97|29
1737245390000|2025-01-19 00:09:50|2409.46|2397.96|2408.53|2397.03|2409.46|2397.96|2408.39|2396.89|29
1737245400000|2025-01-19 00:10:00|2408.45|2396.95|2404.77|2393.27|2408.54|2397.04|2404.34|2392.84|37
1737245410000|2025-01-19 00:10:10|2404.85|2393.35|2404.7|2393.2|2405.29|2393.79|2404.68|2393.18|34
1737245420000|2025-01-19 00:10:20|2404.74|2393.24|2405.61|2394.11|2405.65|2394.15|2404.62|2393.12|25
1737245430000|2025-01-19 00:10:30|2405.66|2394.16|2404.56|2393.06|2405.66|2394.16|2403.81|2392.31|26
1737245440000|2025-01-19 00:10:40|2404.46|2392.96|2405.14|2393.64|2405.35|2393.85|2403.81|2392.31|30
1737245450000|2025-01-19 00:10:50|2405.17|2393.67|2403.92|2392.42|2405.49|2393.99|2403.9|2392.4|27
1737245460000|2025-01-19 00:11:00|2403.89|2392.39|2403.23|2391.73|2403.89|2392.39|2403.23|2391.73|20
1737245470000|2025-01-19 00:11:10|2403.27|2391.77|2401.82|2390.32|2403.28|2391.78|2401.4|2389.9|29
1737245480000|2025-01-19 00:11:20|2401.86|2390.36|2402.63|2391.13|2403.34|2391.84|2401.72|2390.22|31
1737245490000|2025-01-19 00:11:30|2402.73|2391.23|2403.52|2392.02|2403.59|2392.09|2402.73|2391.23|26
1737245500000|2025-01-19 00:11:40|2403.43|2391.93|2402.98|2391.48|2403.58|2392.08|2402.93|2391.43|30
1737245510000|2025-01-19 00:11:50|2403|2391.5|2401.35|2389.85|2403.06|2391.56|2401.28|2389.78|28
1737245520000|2025-01-19 00:12:00|2401.33|2389.83|2402.31|2390.81|2402.32|2390.82|2400.67|2389.17|36
1737245530000|2025-01-19 00:12:10|2401.98|2390.48|2398.84|2387.34|2401.98|2390.48|2398.84|2387.34|36
1737245540000|2025-01-19 00:12:20|2398.91|2387.41|2398.37|2386.87|2399|2387.5|2398.1|2386.6|28
1737245550000|2025-01-19 00:12:30|2398.44|2386.94|2399.75|2388.25|2400.38|2388.88|2398.44|2386.94|31
1737245560000|2025-01-19 00:12:40|2399.8|2388.3|2401.43|2389.93|2401.57|2390.07|2399.8|2388.3|30
1737245570000|2025-01-19 00:12:50|2401.4|2389.9|2400.32|2388.82|2401.48|2389.98|2400.27|2388.77|33
1737245580000|2025-01-19 00:13:00|2400.18|2388.68|2400.56|2389.06|2400.56|2389.06|2398.87|2387.37|34
1737245590000|2025-01-19 00:13:10|2400.54|2389.04|2400.49|2388.99|2401.33|2389.83|2400.49|2388.99|27
1737245600000|2025-01-19 00:13:20|2400.55|2389.05|2399.87|2388.37|2400.75|2389.25|2399.87|2388.37|32
1737245610000|2025-01-19 00:13:30|2399.73|2388.23|2399.7|2388.2|2399.73|2388.23|2399.11|2387.61|34
1737245620000|2025-01-19 00:13:40|2399.56|2388.06|2400.36|2388.86|2400.5|2389|2399.56|2388.06|18
1737245630000|2025-01-19 00:13:50|2400.4|2388.9|2399.67|2388.17|2400.45|2388.95|2399.56|2388.06|15
1737245640000|2025-01-19 00:14:00|2399.66|2388.16|2400.36|2388.86|2400.38|2388.88|2399.38|2387.88|22
1737245650000|2025-01-19 00:14:10|2400.38|2388.88|2399.13|2387.63|2400.38|2388.88|2399.13|2387.63|26
1737245660000|2025-01-19 00:14:20|2399.18|2387.68|2395.86|2384.36|2399.18|2387.68|2395.82|2384.32|25
1737245670000|2025-01-19 00:14:30|2395.77|2384.27|2394.16|2382.66|2396.56|2385.06|2393.99|2382.49|35
1737245680000|2025-01-19 00:14:40|2394.27|2382.77|2394.87|2383.37|2394.9|2383.4|2394.25|2382.75|20
1737245690000|2025-01-19 00:14:50|2394.92|2383.42|2395.04|2383.54|2395.12|2383.62|2394.92|2383.42|12
1737245700000|2025-01-19 00:15:00|2394.97|2383.47|2394.96|2383.46|2395.02|2383.52|2394.57|2383.07|27
1737245710000|2025-01-19 00:15:10|2394.93|2383.43|2395.29|2383.79|2395.37|2383.87|2394.93|2383.43|19
1737245720000|2025-01-19 00:15:20|2395.3|2383.8|2395.33|2383.83|2395.33|2383.83|2395.06|2383.56|24
1737245730000|2025-01-19 00:15:30|2395.31|2383.81|2395.44|2383.94|2395.63|2384.13|2395.31|2383.81|14
1737245740000|2025-01-19 00:15:40|2395.39|2383.89|2395.45|2383.95|2395.46|2383.96|2395.39|2383.89|13
1737245750000|2025-01-19 00:15:50|2395.47|2383.97|2395.42|2383.92|2395.47|2383.97|2395.41|2383.91|14
1737245760000|2025-01-19 00:16:00|2395.41|2383.91|2395.39|2383.89|2395.45|2383.95|2395.3|2383.8|14
1737245770000|2025-01-19 00:16:10|2395.41|2383.91|2400.82|2389.32|2400.82|2389.32|2395.41|2383.91|17
1737245780000|2025-01-19 00:16:20|2400.87|2389.37|2400.17|2388.67|2400.99|2389.49|2399.58|2388.08|26
1737245790000|2025-01-19 00:16:30|2400.13|2388.63|2400.4|2388.9|2401.67|2390.17|2400.13|2388.63|28
1737245800000|2025-01-19 00:16:40|2400.45|2388.95|2402.89|2391.39|2402.89|2391.39|2400.39|2388.89|25
1737245810000|2025-01-19 00:16:50|2402.86|2391.36|2404.66|2393.16|2404.66|2393.16|2402.86|2391.36|32
1737245820000|2025-01-19 00:17:00|2404.64|2393.14|2405.61|2394.11|2405.61|2394.11|2404.64|2393.14|29
1737245830000|2025-01-19 00:17:10|2405.59|2394.09|2406.57|2395.07|2406.6|2395.1|2405.42|2393.92|34
1737245840000|2025-01-19 00:17:20|2406.56|2395.06|2406.04|2394.54|2406.68|2395.18|2405.23|2393.73|28
1737245850000|2025-01-19 00:17:30|2406.07|2394.57|2406.85|2395.35|2406.86|2395.36|2406.07|2394.57|30
1737245860000|2025-01-19 00:17:40|2406.87|2395.37|2407.04|2395.54|2407.21|2395.71|2406.87|2395.37|21
1737245870000|2025-01-19 00:17:50|2406.96|2395.46|2407.13|2395.63|2407.17|2395.67|2406.96|2395.46|32
1737245880000|2025-01-19 00:18:00|2407.11|2395.61|2409.83|2398.33|2409.83|2398.33|2407.11|2395.61|31
1737245890000|2025-01-19 00:18:10|2409.82|2398.32|2410.87|2399.37|2410.87|2399.37|2408.71|2397.21|32
1737245900000|2025-01-19 00:18:20|2410.83|2399.33|2403.42|2391.92|2410.83|2399.33|2403.42|2391.92|36
1737245910000|2025-01-19 00:18:30|2403.38|2391.88|2402.85|2391.35|2403.38|2391.88|2401.74|2390.24|31
1737245920000|2025-01-19 00:18:40|2402.87|2391.37|2404.23|2392.73|2404.23|2392.73|2401.76|2390.26|33
1737245930000|2025-01-19 00:18:50|2404.45|2392.95|2404.94|2393.44|2404.95|2393.45|2403.87|2392.37|32
1737245940000|2025-01-19 00:19:00|2404.96|2393.46|2405.84|2394.34|2405.86|2394.36|2404.93|2393.43|30
1737245950000|2025-01-19 00:19:10|2405.94|2394.44|2406.99|2395.49|2407.33|2395.83|2405.79|2394.29|35
1737245960000|2025-01-19 00:19:20|2406.9|2395.4|2406.93|2395.43|2408.03|2396.53|2406.88|2395.38|32
1737245970000|2025-01-19 00:19:30|2406.92|2395.42|2406.83|2395.33|2407.61|2396.11|2406.72|2395.22|33
1737245980000|2025-01-19 00:19:40|2406.8|2395.3|2404.29|2392.79|2406.91|2395.41|2404.22|2392.72|34
1737245990000|2025-01-19 00:19:50|2404.3|2392.8|2404.57|2393.07|2404.9|2393.4|2404.29|2392.79|33
1737246000000|2025-01-19 00:20:00|2404.47|2392.97|2405.5|2394|2405.5|2394|2404.29|2392.79|33
1737246010000|2025-01-19 00:20:10|2405.46|2393.96|2405.58|2394.08|2406.2|2394.7|2404.94|2393.44|34
1737246020000|2025-01-19 00:20:20|2405.5|2394|2401.83|2390.33|2405.53|2394.03|2401.49|2389.99|38
1737246030000|2025-01-19 00:20:30|2401.79|2390.29|2402.04|2390.54|2402.81|2391.31|2401.79|2390.29|28
1737246040000|2025-01-19 00:20:40|2402.03|2390.53|2401.73|2390.23|2402.04|2390.54|2400.94|2389.44|34
1737246050000|2025-01-19 00:20:50|2401.91|2390.41|2401.45|2389.95|2402.51|2391.01|2401.31|2389.81|33
1737246060000|2025-01-19 00:21:00|2401.61|2390.11|2401.73|2390.23|2401.77|2390.27|2400.62|2389.12|33
1737246070000|2025-01-19 00:21:10|2401.7|2390.2|2400.87|2389.37|2401.99|2390.49|2400.55|2389.05|27
1737246080000|2025-01-19 00:21:20|2400.98|2389.48|2400.6|2389.1|2401.73|2390.23|2400.6|2389.1|34
1737246090000|2025-01-19 00:21:30|2400.16|2388.66|2401.68|2390.18|2401.68|2390.18|2399.92|2388.42|27
1737246100000|2025-01-19 00:21:40|2401.71|2390.21|2402.09|2390.59|2402.2|2390.7|2401.61|2390.11|27
1737246110000|2025-01-19 00:21:50|2402.16|2390.66|2402.09|2390.59|2402.41|2390.91|2401.85|2390.35|33
1737246120000|2025-01-19 00:22:00|2402.11|2390.61|2400.75|2389.25|2402.11|2390.61|2400.1|2388.6|29
1737246130000|2025-01-19 00:22:10|2400.81|2389.31|2399.2|2387.7|2401.04|2389.54|2399.16|2387.66|29
1737246140000|2025-01-19 00:22:20|2399.12|2387.62|2398.93|2387.43|2399.81|2388.31|2398.93|2387.43|35
1737246150000|2025-01-19 00:22:30|2398.96|2387.46|2396.49|2384.99|2398.96|2387.46|2396.49|2384.99|28
1737246160000|2025-01-19 00:22:40|2396.09|2384.59|2396.54|2385.04|2397.32|2385.82|2396.08|2384.58|35
1737246170000|2025-01-19 00:22:50|2396.65|2385.15|2395.29|2383.79|2396.96|2385.46|2395.27|2383.77|32
1737246180000|2025-01-19 00:23:00|2395.33|2383.83|2398.16|2386.66|2398.48|2386.98|2395.07|2383.57|36
1737246190000|2025-01-19 00:23:10|2397.85|2386.35|2399.44|2387.94|2399.51|2388.01|2397.66|2386.16|35
1737246200000|2025-01-19 00:23:20|2399.4|2387.9|2398.68|2387.18|2399.45|2387.95|2396.26|2384.76|35
1737246210000|2025-01-19 00:23:30|2398.74|2387.24|2398.21|2386.71|2399.24|2387.74|2397.5|2386|33
1737246220000|2025-01-19 00:23:40|2398.22|2386.72|2398.66|2387.16|2398.85|2387.35|2398.22|2386.72|33
1737246230000|2025-01-19 00:23:50|2398.73|2387.23|2397.58|2386.08|2398.73|2387.23|2397.29|2385.79|34
1737246240000|2025-01-19 00:24:00|2397.59|2386.09|2396.5|2385|2397.59|2386.09|2396.31|2384.81|33
1737246250000|2025-01-19 00:24:10|2396.34|2384.84|2395.78|2384.28|2396.35|2384.85|2395.13|2383.63|34
1737246260000|2025-01-19 00:24:20|2396.03|2384.53|2394.7|2383.2|2396.03|2384.53|2394.7|2383.2|31
1737246270000|2025-01-19 00:24:30|2394.67|2383.17|2394.09|2382.59|2395.24|2383.74|2393.53|2382.03|36
1737246280000|2025-01-19 00:24:40|2394.21|2382.71|2395.39|2383.89|2395.39|2383.89|2394.21|2382.71|29
1737246290000|2025-01-19 00:24:50|2395.35|2383.85|2395.62|2384.12|2395.7|2384.2|2395.27|2383.77|33
1737246300000|2025-01-19 00:25:00|2395.7|2384.2|2394.54|2383.04|2395.87|2384.37|2394.14|2382.64|35
1737246310000|2025-01-19 00:25:10|2394.31|2382.81|2393.81|2382.31|2394.31|2382.81|2393.41|2381.91|28
1737246320000|2025-01-19 00:25:20|2393.75|2382.25|2393.16|2381.66|2393.76|2382.26|2392.55|2381.05|33
1737246330000|2025-01-19 00:25:30|2393|2381.5|2395.59|2384.09|2395.67|2384.17|2393|2381.5|31
1737246340000|2025-01-19 00:25:40|2395.42|2383.92|2395.49|2383.99|2395.77|2384.27|2395.28|2383.78|19
1737246350000|2025-01-19 00:25:50|2395.45|2383.95|2398.62|2387.12|2398.64|2387.14|2395.42|2383.92|31
1737246360000|2025-01-19 00:26:00|2398.69|2387.19|2399.78|2388.28|2400.19|2388.69|2398.69|2387.19|35
1737246370000|2025-01-19 00:26:10|2399.72|2388.22|2399.65|2388.15|2399.72|2388.22|2398.94|2387.44|35
1737246380000|2025-01-19 00:26:20|2399.66|2388.16|2400.82|2389.32|2400.85|2389.35|2399.65|2388.15|20
1737246390000|2025-01-19 00:26:30|2400.81|2389.31|2399.34|2387.84|2400.81|2389.31|2399.34|2387.84|32
1737246400000|2025-01-19 00:26:40|2399.36|2387.86|2400.33|2388.83|2400.82|2389.32|2399.36|2387.86|21
1737246410000|2025-01-19 00:26:50|2400.27|2388.77|2399.82|2388.32|2400.33|2388.83|2399.06|2387.56|32
1737246420000|2025-01-19 00:27:00|2400.21|2388.71|2403.2|2391.7|2403.56|2392.06|2400.21|2388.71|35
1737246430000|2025-01-19 00:27:10|2403.24|2391.74|2401.16|2389.66|2403.43|2391.93|2401.11|2389.61|34
1737246440000|2025-01-19 00:27:20|2401.15|2389.65|2404.56|2393.06|2404.7|2393.2|2400.69|2389.19|28
1737246450000|2025-01-19 00:27:30|2404.64|2393.14|2405.39|2393.89|2405.88|2394.38|2404.64|2393.14|23
1737246460000|2025-01-19 00:27:40|2405.36|2393.86|2405.5|2394|2405.5|2394|2405.24|2393.74|17
1737246470000|2025-01-19 00:27:50|2405.46|2393.96|2406.17|2394.67|2406.17|2394.67|2405.27|2393.77|17
1737246480000|2025-01-19 00:28:00|2406.35|2394.85|2407.18|2395.68|2407.64|2396.14|2406.35|2394.85|28
1737246490000|2025-01-19 00:28:10|2407.14|2395.64|2405.67|2394.17|2407.66|2396.16|2405.64|2394.14|30
1737246500000|2025-01-19 00:28:20|2405.61|2394.11|2404.5|2393|2405.61|2394.11|2404.44|2392.94|30
1737246510000|2025-01-19 00:28:30|2404.55|2393.05|2405.42|2393.92|2405.42|2393.92|2404.47|2392.97|22
1737246520000|2025-01-19 00:28:40|2405.26|2393.76|2405.03|2393.53|2405.26|2393.76|2404.34|2392.84|32
1737246530000|2025-01-19 00:28:50|2405.06|2393.56|2406.37|2394.87|2406.37|2394.87|2405.06|2393.56|29
1737246540000|2025-01-19 00:29:00|2406.35|2394.85|2408.18|2396.68|2408.18|2396.68|2406.35|2394.85|22
1737246550000|2025-01-19 00:29:10|2408.26|2396.76|2408.54|2397.04|2408.66|2397.16|2408.26|2396.76|14
1737246560000|2025-01-19 00:29:20|2408.48|2396.98|2409.3|2397.8|2409.3|2397.8|2408.42|2396.92|19
1737246570000|2025-01-19 00:29:30|2409.24|2397.74|2409.99|2398.49|2409.99|2398.49|2409.12|2397.62|29
1737246580000|2025-01-19 00:29:40|2410.02|2398.52|2410.96|2399.46|2410.96|2399.46|2410|2398.5|21
1737246590000|2025-01-19 00:29:50|2410.98|2399.48|2413.52|2402.02|2413.52|2402.02|2410.98|2399.48|28
1737246600000|2025-01-19 00:30:00|2413.56|2402.06|2415.23|2403.73|2415.45|2403.95|2413.56|2402.06|35
1737246610000|2025-01-19 00:30:10|2415.24|2403.74|2413.38|2401.88|2415.32|2403.82|2413.06|2401.56|32
1737246620000|2025-01-19 00:30:20|2413.43|2401.93|2413.71|2402.21|2414.21|2402.71|2413.43|2401.93|37
1737246630000|2025-01-19 00:30:30|2413.83|2402.33|2415.39|2403.89|2415.39|2403.89|2413.83|2402.33|34
1737246640000|2025-01-19 00:30:40|2415.49|2403.99|2416.49|2404.99|2416.55|2405.05|2415.43|2403.93|34
1737246650000|2025-01-19 00:30:50|2416.55|2405.05|2419.19|2407.69|2419.19|2407.69|2416.55|2405.05|25
1737246660000|2025-01-19 00:31:00|2419.48|2407.98|2421.3|2409.8|2421.3|2409.8|2419.48|2407.98|28
1737246670000|2025-01-19 00:31:10|2421.36|2409.86|2421.54|2410.04|2421.91|2410.41|2421.3|2409.8|22
1737246680000|2025-01-19 00:31:20|2421.58|2410.08|2421.12|2409.62|2422.36|2410.86|2421.05|2409.55|36
1737246690000|2025-01-19 00:31:30|2421.35|2409.85|2421.64|2410.14|2422.61|2411.11|2421.35|2409.85|27
1737246700000|2025-01-19 00:31:40|2421.62|2410.12|2421.61|2410.11|2421.82|2410.32|2421.45|2409.95|26
1737246710000|2025-01-19 00:31:50|2421.53|2410.03|2423.49|2411.99|2423.56|2412.06|2421.45|2409.95|30
1737246720000|2025-01-19 00:32:00|2423.45|2411.95|2425.06|2413.56|2426.29|2414.79|2423.45|2411.95|36
1737246730000|2025-01-19 00:32:10|2424.94|2413.44|2426.56|2415.06|2426.65|2415.15|2424.94|2413.44|33
1737246740000|2025-01-19 00:32:20|2426.66|2415.16|2426.68|2415.18|2426.81|2415.31|2426.44|2414.94|31
1737246750000|2025-01-19 00:32:30|2426.6|2415.1|2423.54|2412.04|2426.69|2415.19|2423.54|2412.04|36
1737246760000|2025-01-19 00:32:40|2423.41|2411.91|2421.9|2410.4|2423.41|2411.91|2420.83|2409.33|35
1737246770000|2025-01-19 00:32:50|2421.64|2410.14|2420.2|2408.7|2421.67|2410.17|2418.78|2407.28|37
1737246780000|2025-01-19 00:33:00|2420.29|2408.79|2417.73|2406.23|2420.33|2408.83|2417.44|2405.94|32
1737246790000|2025-01-19 00:33:10|2417.68|2406.18|2416.52|2405.02|2417.81|2406.31|2416.52|2405.02|36
1737246800000|2025-01-19 00:33:20|2416.51|2405.01|2415.63|2404.13|2416.6|2405.1|2415.63|2404.13|28
1737246810000|2025-01-19 00:33:30|2415.66|2404.16|2414.09|2402.59|2415.85|2404.35|2414.02|2402.52|25
1737246820000|2025-01-19 00:33:40|2414.07|2402.57|2415.66|2404.16|2415.7|2404.2|2414.07|2402.57|34
1737246830000|2025-01-19 00:33:50|2415.64|2404.14|2415.44|2403.94|2415.64|2404.14|2414.14|2402.64|33
1737246840000|2025-01-19 00:34:00|2415.45|2403.95|2413.95|2402.45|2415.45|2403.95|2413.78|2402.28|34
1737246850000|2025-01-19 00:34:10|2413.93|2402.43|2413.61|2402.11|2413.98|2402.48|2412.75|2401.25|35
1737246860000|2025-01-19 00:34:20|2413.55|2402.05|2410.9|2399.4|2413.74|2402.24|2410.9|2399.4|35
1737246870000|2025-01-19 00:34:30|2410.87|2399.37|2410.9|2399.4|2411.09|2399.59|2410.79|2399.29|21
1737246880000|2025-01-19 00:34:40|2410.93|2399.43|2410.85|2399.35|2411.56|2400.06|2410.78|2399.28|28
1737246890000|2025-01-19 00:34:50|2410.82|2399.32|2411.24|2399.74|2411.38|2399.88|2410.78|2399.28|26
1737246900000|2025-01-19 00:35:00|2411.27|2399.77|2407.76|2396.26|2411.27|2399.77|2407.48|2395.98|34
1737246910000|2025-01-19 00:35:10|2407.68|2396.18|2408.38|2396.88|2408.7|2397.2|2407.64|2396.14|33
1737246920000|2025-01-19 00:35:20|2408.41|2396.91|2409.59|2398.09|2409.65|2398.15|2408.08|2396.58|28
1737246930000|2025-01-19 00:35:30|2409.51|2398.01|2409.79|2398.29|2409.84|2398.34|2408.75|2397.25|35
1737246940000|2025-01-19 00:35:40|2409.88|2398.38|2407.94|2396.44|2411.01|2399.51|2407.89|2396.39|33
1737246950000|2025-01-19 00:35:50|2407.93|2396.43|2406.99|2395.49|2408.12|2396.62|2406.95|2395.45|31
1737246960000|2025-01-19 00:36:00|2406.88|2395.38|2405.3|2393.8|2406.88|2395.38|2405.17|2393.67|30
1737246970000|2025-01-19 00:36:10|2405.5|2394|2405.09|2393.59|2405.89|2394.39|2404.92|2393.42|27
1737246980000|2025-01-19 00:36:20|2405.03|2393.53|2405.38|2393.88|2405.73|2394.23|2404.91|2393.41|30
1737246990000|2025-01-19 00:36:30|2405.46|2393.96|2404.84|2393.34|2405.49|2393.99|2404.84|2393.34|23
1737247000000|2025-01-19 00:36:40|2404.92|2393.42|2404.98|2393.48|2405.44|2393.94|2404.55|2393.05|31
1737247010000|2025-01-19 00:36:50|2404.96|2393.46|2407.46|2395.96|2407.57|2396.07|2404.92|2393.42|36
1737247020000|2025-01-19 00:37:00|2407.41|2395.91|2408.53|2397.03|2408.59|2397.09|2406.6|2395.1|34
1737247030000|2025-01-19 00:37:10|2408.54|2397.04|2405.8|2394.3|2408.54|2397.04|2405.74|2394.24|32
1737247040000|2025-01-19 00:37:20|2405.79|2394.29|2405.88|2394.38|2406.83|2395.33|2405.79|2394.29|35
1737247050000|2025-01-19 00:37:30|2405.78|2394.28|2404.98|2393.48|2405.83|2394.33|2404.45|2392.95|30
1737247060000|2025-01-19 00:37:40|2405.15|2393.65|2405.79|2394.29|2406.24|2394.74|2405.15|2393.65|33
1737247070000|2025-01-19 00:37:50|2405.93|2394.43|2406.41|2394.91|2406.67|2395.17|2405.69|2394.19|35
1737247080000|2025-01-19 00:38:00|2406.3|2394.8|2405.64|2394.14|2406.41|2394.91|2404.8|2393.3|24
1737247090000|2025-01-19 00:38:10|2405.96|2394.46|2405.39|2393.89|2406.1|2394.6|2405.39|2393.89|28
1737247100000|2025-01-19 00:38:20|2405.55|2394.05|2399.48|2387.98|2405.55|2394.05|2399.44|2387.94|27
1737247110000|2025-01-19 00:38:30|2399.44|2387.94|2400.37|2388.87|2400.4|2388.9|2399.38|2387.88|27
1737247120000|2025-01-19 00:38:40|2400.06|2388.56|2398.44|2386.94|2400.33|2388.83|2398.29|2386.79|32
1737247130000|2025-01-19 00:38:50|2398.35|2386.85|2397.77|2386.27|2398.55|2387.05|2397.65|2386.15|26
1737247140000|2025-01-19 00:39:00|2397.76|2386.26|2398.5|2387|2398.5|2387|2397.76|2386.26|25
1737247150000|2025-01-19 00:39:10|2398.47|2386.97|2396.61|2385.11|2398.52|2387.02|2395.79|2384.29|38
1737247160000|2025-01-19 00:39:20|2396.63|2385.13|2397.06|2385.56|2397.16|2385.66|2396.63|2385.13|29
1737247170000|2025-01-19 00:39:30|2397.07|2385.57|2396.07|2384.57|2397.24|2385.74|2396.07|2384.57|30
1737247180000|2025-01-19 00:39:40|2396.04|2384.54|2396.15|2384.65|2396.15|2384.65|2395.87|2384.37|15
1737247190000|2025-01-19 00:39:50|2395.94|2384.44|2393.22|2381.72|2395.94|2384.44|2393.2|2381.7|33
1737247200000|2025-01-19 00:40:00|2393.23|2381.73|2393.4|2381.9|2393.4|2381.9|2393.17|2381.67|26
1737247210000|2025-01-19 00:40:10|2393.97|2382.47|2396.32|2384.82|2396.55|2385.05|2393.97|2382.47|28
1737247220000|2025-01-19 00:40:20|2396.36|2384.86|2397.27|2385.77|2397.29|2385.79|2396.36|2384.86|22
1737247230000|2025-01-19 00:40:30|2397.26|2385.76|2398.22|2386.72|2398.22|2386.72|2397.2|2385.7|20
1737247240000|2025-01-19 00:40:40|2398.32|2386.82|2398.65|2387.15|2398.69|2387.19|2397.42|2385.92|31
1737247250000|2025-01-19 00:40:50|2398.72|2387.22|2397.58|2386.08|2398.74|2387.24|2397.58|2386.08|21
1737247260000|2025-01-19 00:41:00|2397.55|2386.05|2398.16|2386.66|2399.05|2387.55|2397.28|2385.78|27
1737247270000|2025-01-19 00:41:10|2398.31|2386.81|2398.96|2387.46|2398.96|2387.46|2398.31|2386.81|9
1737247280000|2025-01-19 00:41:20|2398.66|2387.16|2397.37|2385.87|2398.66|2387.16|2396.94|2385.44|30
1737247290000|2025-01-19 00:41:30|2397.35|2385.85|2398.08|2386.58|2398.2|2386.7|2397.35|2385.85|26
1737247300000|2025-01-19 00:41:40|2398.15|2386.65|2398.65|2387.15|2398.84|2387.34|2398.15|2386.65|26
1737247310000|2025-01-19 00:41:50|2398.37|2386.87|2399.21|2387.71|2399.26|2387.76|2397.99|2386.49|30
1737247320000|2025-01-19 00:42:00|2399.17|2387.67|2397.95|2386.45|2399.25|2387.75|2397.89|2386.39|26
1737247330000|2025-01-19 00:42:10|2397.92|2386.42|2393.18|2381.68|2397.92|2386.42|2393.18|2381.68|30
1737247340000|2025-01-19 00:42:20|2393.2|2381.7|2395.13|2383.63|2395.13|2383.63|2393.15|2381.65|33
1737247350000|2025-01-19 00:42:30|2395.1|2383.6|2394.33|2382.83|2395.12|2383.62|2394.33|2382.83|30
1737247360000|2025-01-19 00:42:40|2394.32|2382.82|2395.28|2383.78|2395.29|2383.79|2394.3|2382.8|31
1737247370000|2025-01-19 00:42:50|2395.27|2383.77|2395.15|2383.65|2395.32|2383.82|2395.08|2383.58|20
1737247380000|2025-01-19 00:43:00|2395.18|2383.68|2396.3|2384.8|2396.33|2384.83|2395.18|2383.68|28
1737247390000|2025-01-19 00:43:10|2396.37|2384.87|2396.76|2385.26|2396.77|2385.27|2395.13|2383.63|30
1737247400000|2025-01-19 00:43:20|2396.79|2385.29|2394.84|2383.34|2397.18|2385.68|2394.56|2383.06|24
1737247410000|2025-01-19 00:43:30|2394.75|2383.25|2394.15|2382.65|2394.84|2383.34|2393.2|2381.7|31
1737247420000|2025-01-19 00:43:40|2394.18|2382.68|2395.13|2383.63|2395.16|2383.66|2394.16|2382.66|23
1737247430000|2025-01-19 00:43:50|2395.11|2383.61|2395.99|2384.49|2396.05|2384.55|2395.11|2383.61|21
1737247440000|2025-01-19 00:44:00|2395.95|2384.45|2394.19|2382.69|2395.95|2384.45|2394.15|2382.65|29
1737247450000|2025-01-19 00:44:10|2394.24|2382.74|2392.01|2380.51|2394.24|2382.74|2391.45|2379.95|28
1737247460000|2025-01-19 00:44:20|2391.99|2380.49|2391.78|2380.28|2392.06|2380.56|2391.3|2379.8|15
1737247470000|2025-01-19 00:44:30|2391.85|2380.35|2391.21|2379.71|2391.85|2380.35|2390.95|2379.45|21
1737247480000|2025-01-19 00:44:40|2391.19|2379.69|2391.18|2379.68|2391.19|2379.69|2390.78|2379.28|16
1737247490000|2025-01-19 00:44:50|2391.21|2379.71|2391.09|2379.59|2391.28|2379.78|2391.07|2379.57|23
1737247500000|2025-01-19 00:45:00|2391.01|2379.51|2391.4|2379.9|2391.4|2379.9|2390.92|2379.42|16
1737247510000|2025-01-19 00:45:10|2391.92|2380.42|2392.08|2380.58|2392.08|2380.58|2391.53|2380.03|24
1737247520000|2025-01-19 00:45:20|2392.06|2380.56|2392|2380.5|2392.76|2381.26|2391.99|2380.49|18
1737247530000|2025-01-19 00:45:30|2391.97|2380.47|2392.04|2380.54|2392.04|2380.54|2391.24|2379.74|23
1737247540000|2025-01-19 00:45:40|2391.92|2380.42|2393.1|2381.6|2393.1|2381.6|2391.92|2380.42|22
1737247550000|2025-01-19 00:45:50|2393.13|2381.63|2393.65|2382.15|2393.92|2382.42|2392.84|2381.34|22
1737247560000|2025-01-19 00:46:00|2393.63|2382.13|2395.74|2384.24|2396.04|2384.54|2393.63|2382.13|32
1737247570000|2025-01-19 00:46:10|2395.93|2384.43|2398.06|2386.56|2398.1|2386.6|2395.22|2383.72|34
1737247580000|2025-01-19 00:46:20|2398.07|2386.57|2397.58|2386.08|2398.07|2386.57|2396.95|2385.45|29
1737247590000|2025-01-19 00:46:30|2397.5|2386|2398.72|2387.22|2398.79|2387.29|2397.28|2385.78|25
1737247600000|2025-01-19 00:46:40|2398.76|2387.26|2397.35|2385.85|2398.76|2387.26|2397.24|2385.74|27
1737247610000|2025-01-19 00:46:50|2397.81|2386.31|2397.81|2386.31|2397.96|2386.46|2397.36|2385.86|24
1737247620000|2025-01-19 00:47:00|2397.75|2386.25|2400.32|2388.82|2400.32|2388.82|2397.65|2386.15|18
1737247630000|2025-01-19 00:47:10|2400.54|2389.04|2399.33|2387.83|2400.76|2389.26|2399.25|2387.75|28
1737247640000|2025-01-19 00:47:20|2399.31|2387.81|2400.13|2388.63|2401.88|2390.38|2399.31|2387.81|33
1737247650000|2025-01-19 00:47:30|2400.09|2388.59|2399.87|2388.37|2400.1|2388.6|2399.35|2387.85|26
1737247660000|2025-01-19 00:47:40|2399.69|2388.19|2401.21|2389.71|2402.13|2390.63|2399.69|2388.19|23
1737247670000|2025-01-19 00:47:50|2401.2|2389.7|2402.06|2390.56|2402.16|2390.66|2401.2|2389.7|23
1737247680000|2025-01-19 00:48:00|2402.08|2390.58|2401.99|2390.49|2402.22|2390.72|2401.38|2389.88|29
1737247690000|2025-01-19 00:48:10|2401.75|2390.25|2401.21|2389.71|2401.8|2390.3|2400.91|2389.41|27
1737247700000|2025-01-19 00:48:20|2401.24|2389.74|2400.15|2388.65|2402|2390.5|2399.97|2388.47|26
1737247710000|2025-01-19 00:48:30|2400.07|2388.57|2397.29|2385.79|2400.07|2388.57|2397.26|2385.76|31
1737247720000|2025-01-19 00:48:40|2397.32|2385.82|2396.26|2384.76|2397.78|2386.28|2396.11|2384.61|29
1737247730000|2025-01-19 00:48:50|2396.27|2384.77|2396.11|2384.61|2396.31|2384.81|2396.1|2384.6|18
1737247740000|2025-01-19 00:49:00|2396.16|2384.66|2395.36|2383.86|2396.28|2384.78|2395.29|2383.79|25
1737247750000|2025-01-19 00:49:10|2395.35|2383.85|2396.1|2384.6|2396.1|2384.6|2395.25|2383.75|29
1737247760000|2025-01-19 00:49:20|2396.07|2384.57|2396.14|2384.64|2396.2|2384.7|2395.3|2383.8|21
1737247770000|2025-01-19 00:49:30|2396.11|2384.61|2395.32|2383.82|2396.27|2384.77|2395.28|2383.78|23
1737247780000|2025-01-19 00:49:40|2395.31|2383.81|2394.95|2383.45|2395.32|2383.82|2394.95|2383.45|10
1737247790000|2025-01-19 00:49:50|2394.94|2383.44|2395.47|2383.97|2395.96|2384.46|2394.94|2383.44|22
1737247800000|2025-01-19 00:50:00|2395.28|2383.78|2394.06|2382.56|2395.28|2383.78|2393.03|2381.53|28
1737247810000|2025-01-19 00:50:10|2394.05|2382.55|2394.25|2382.75|2394.27|2382.77|2393.96|2382.46|22
1737247820000|2025-01-19 00:50:20|2394.22|2382.72|2395.19|2383.69|2395.21|2383.71|2393.63|2382.13|25
1737247830000|2025-01-19 00:50:30|2395.22|2383.72|2395.11|2383.61|2395.22|2383.72|2394.29|2382.79|19
1737247840000|2025-01-19 00:50:40|2395.17|2383.67|2396.18|2384.68|2396.18|2384.68|2395.17|2383.67|29
1737247850000|2025-01-19 00:50:50|2396.22|2384.72|2396.8|2385.3|2397.25|2385.75|2396.22|2384.72|29
1737247860000|2025-01-19 00:51:00|2396.82|2385.32|2395.64|2384.14|2396.94|2385.44|2395.6|2384.1|27
1737247870000|2025-01-19 00:51:10|2395.6|2384.1|2397.27|2385.77|2397.27|2385.77|2395.6|2384.1|26
1737247880000|2025-01-19 00:51:20|2397.22|2385.72|2397.17|2385.67|2397.23|2385.73|2396.2|2384.7|30
1737247890000|2025-01-19 00:51:30|2397.14|2385.64|2396.2|2384.7|2397.14|2385.64|2395.66|2384.16|33
1737247900000|2025-01-19 00:51:40|2396.17|2384.67|2396.43|2384.93|2396.68|2385.18|2395.71|2384.21|24
1737247910000|2025-01-19 00:51:50|2396.41|2384.91|2395.06|2383.56|2396.41|2384.91|2394.65|2383.15|25
1737247920000|2025-01-19 00:52:00|2395.09|2383.59|2395.02|2383.52|2395.95|2384.45|2395.02|2383.52|30
1737247930000|2025-01-19 00:52:10|2394.95|2383.45|2394.38|2382.88|2394.95|2383.45|2394.27|2382.77|17
1737247940000|2025-01-19 00:52:20|2394.34|2382.84|2394.49|2382.99|2394.95|2383.45|2394.07|2382.57|31
1737247950000|2025-01-19 00:52:30|2394.62|2383.12|2394.31|2382.81|2394.65|2383.15|2394.26|2382.76|27
1737247960000|2025-01-19 00:52:40|2394.33|2382.83|2395.26|2383.76|2395.28|2383.78|2394.31|2382.81|24
1737247970000|2025-01-19 00:52:50|2395.27|2383.77|2396.24|2384.74|2396.24|2384.74|2395.27|2383.77|20
1737247980000|2025-01-19 00:53:00|2396.33|2384.83|2397.85|2386.35|2398|2386.5|2396.33|2384.83|30
1737247990000|2025-01-19 00:53:10|2397.81|2386.31|2395.34|2383.84|2398.14|2386.64|2395.32|2383.82|32
1737248000000|2025-01-19 00:53:20|2395.35|2383.85|2395.9|2384.4|2396.12|2384.62|2395.13|2383.63|28
1737248010000|2025-01-19 00:53:30|2395.93|2384.43|2394.74|2383.24|2395.93|2384.43|2394.74|2383.24|26
1737248020000|2025-01-19 00:53:40|2394.77|2383.27|2394.2|2382.7|2394.84|2383.34|2394.04|2382.54|23
1737248030000|2025-01-19 00:53:50|2394.19|2382.69|2393.3|2381.8|2394.19|2382.69|2393.3|2381.8|24
1737248040000|2025-01-19 00:54:00|2393.31|2381.81|2393.5|2382|2393.87|2382.37|2393.3|2381.8|29
1737248050000|2025-01-19 00:54:10|2393.53|2382.03|2393.63|2382.13|2394.06|2382.56|2393.31|2381.81|19
1737248060000|2025-01-19 00:54:20|2393.64|2382.14|2392.71|2381.21|2393.64|2382.14|2392.62|2381.12|18
1737248070000|2025-01-19 00:54:30|2392.72|2381.22|2393.97|2382.47|2393.98|2382.48|2392.69|2381.19|23
1737248080000|2025-01-19 00:54:40|2393.87|2382.37|2393.79|2382.29|2393.98|2382.48|2393.05|2381.55|30
1737248090000|2025-01-19 00:54:50|2393.76|2382.26|2392.92|2381.42|2393.89|2382.39|2392.7|2381.2|26
1737248100000|2025-01-19 00:55:00|2392.85|2381.35|2395.94|2384.44|2395.94|2384.44|2392.81|2381.31|29
1737248110000|2025-01-19 00:55:10|2395.93|2384.43|2397.09|2385.59|2397.14|2385.64|2395.93|2384.43|32
1737248120000|2025-01-19 00:55:20|2397.14|2385.64|2396.79|2385.29|2397.32|2385.82|2396.75|2385.25|21
1737248130000|2025-01-19 00:55:30|2396.78|2385.28|2396.14|2384.64|2396.78|2385.28|2396.14|2384.64|20
1737248140000|2025-01-19 00:55:40|2396.13|2384.63|2395.1|2383.6|2396.13|2384.63|2395.04|2383.54|24
1737248150000|2025-01-19 00:55:50|2395.12|2383.62|2393.72|2382.22|2395.12|2383.62|2393.68|2382.18|29
1737248160000|2025-01-19 00:56:00|2393.75|2382.25|2392.85|2381.35|2393.75|2382.25|2392.7|2381.2|29
1737248170000|2025-01-19 00:56:10|2392.82|2381.32|2391.99|2380.49|2393.13|2381.63|2391.99|2380.49|26
1737248180000|2025-01-19 00:56:20|2391.78|2380.28|2391.65|2380.15|2392.08|2380.58|2391.62|2380.12|22
1737248190000|2025-01-19 00:56:30|2392.13|2380.63|2392.72|2381.22|2392.79|2381.29|2392.13|2380.63|28
1737248200000|2025-01-19 00:56:40|2392.75|2381.25|2393.08|2381.58|2393.2|2381.7|2392.64|2381.14|23
1737248210000|2025-01-19 00:56:50|2392.91|2381.41|2392.99|2381.49|2394.07|2382.57|2392.87|2381.37|28
1737248220000|2025-01-19 00:57:00|2392.91|2381.41|2391.59|2380.09|2392.97|2381.47|2391.57|2380.07|32
1737248230000|2025-01-19 00:57:10|2391.19|2379.69|2389.11|2377.61|2391.21|2379.71|2388.94|2377.44|30
1737248240000|2025-01-19 00:57:20|2389.12|2377.62|2390.2|2378.7|2390.22|2378.72|2389.12|2377.62|29
1737248250000|2025-01-19 00:57:30|2390.18|2378.68|2392.93|2381.43|2392.93|2381.43|2390.14|2378.64|30
1737248260000|2025-01-19 00:57:40|2393|2381.5|2392.7|2381.2|2393.2|2381.7|2392.7|2381.2|15
1737248270000|2025-01-19 00:57:50|2392.77|2381.27|2392.81|2381.31|2392.88|2381.38|2392.7|2381.2|16
1737248280000|2025-01-19 00:58:00|2392.88|2381.38|2395.71|2384.21|2395.71|2384.21|2392.82|2381.32|29
1737248290000|2025-01-19 00:58:10|2395.76|2384.26|2395.82|2384.32|2397.18|2385.68|2395.76|2384.26|35
1737248300000|2025-01-19 00:58:20|2395.94|2384.44|2396.48|2384.98|2396.48|2384.98|2395.42|2383.92|25
1737248310000|2025-01-19 00:58:30|2396.46|2384.96|2395.88|2384.38|2397|2385.5|2395.82|2384.32|32
1737248320000|2025-01-19 00:58:40|2395.87|2384.37|2395.88|2384.38|2396.11|2384.61|2395.8|2384.3|18
1737248330000|2025-01-19 00:58:50|2395.95|2384.45|2395.71|2384.21|2395.99|2384.49|2395.71|2384.21|6
1737248340000|2025-01-19 00:59:00|2395.67|2384.17|2392.82|2381.32|2395.67|2384.17|2392.7|2381.2|30
1737248350000|2025-01-19 00:59:10|2392.64|2381.14|2392.59|2381.09|2392.66|2381.16|2392.44|2380.94|20
1737248360000|2025-01-19 00:59:20|2392.55|2381.05|2391.75|2380.25|2392.61|2381.11|2391.75|2380.25|13
1737248370000|2025-01-19 00:59:30|2391.2|2379.7|2392.98|2381.48|2392.98|2381.48|2390.91|2379.41|23
1737248380000|2025-01-19 00:59:40|2393.04|2381.54|2392.67|2381.17|2393.14|2381.64|2392.65|2381.15|17
1737248390000|2025-01-19 00:59:50|2392.71|2381.21|2392.8|2381.3|2392.8|2381.3|2391.89|2380.39|25
1737248400000|2025-01-19 01:00:00|2392.77|2381.27|2392.67|2381.17|2393.54|2382.04|2392.54|2381.04|38
1737248410000|2025-01-19 01:00:10|2392.63|2381.13|2392.58|2381.08|2393.12|2381.62|2392.58|2381.08|32
1737248420000|2025-01-19 01:00:20|2392.64|2381.14|2392.18|2380.68|2392.64|2381.14|2391.77|2380.27|30
1737248430000|2025-01-19 01:00:30|2392.33|2380.83|2393.02|2381.52|2393.15|2381.65|2391.94|2380.44|29
1737248440000|2025-01-19 01:00:40|2393.05|2381.55|2392.59|2381.09|2393.61|2382.11|2392.59|2381.09|32
1737248450000|2025-01-19 01:00:50|2392.62|2381.12|2392|2380.5|2393.03|2381.53|2392|2380.5|28
1737248460000|2025-01-19 01:01:00|2391.82|2380.32|2391.13|2379.63|2391.82|2380.32|2390.82|2379.32|25
1737248470000|2025-01-19 01:01:10|2391.08|2379.58|2392.49|2380.99|2392.57|2381.07|2391.08|2379.58|26
1737248480000|2025-01-19 01:01:20|2392.46|2380.96|2390.28|2378.78|2392.49|2380.99|2390.28|2378.78|29
1737248490000|2025-01-19 01:01:30|2389.9|2378.4|2387.9|2376.4|2389.91|2378.41|2387.87|2376.37|34
1737248500000|2025-01-19 01:01:40|2387.6|2376.1|2386.49|2374.99|2387.87|2376.37|2386.32|2374.82|28
1737248510000|2025-01-19 01:01:50|2386.5|2375|2388.26|2376.76|2388.68|2377.18|2386.49|2374.99|27
1737248520000|2025-01-19 01:02:00|2388.25|2376.75|2390.17|2378.67|2390.17|2378.67|2388.24|2376.74|36
1737248530000|2025-01-19 01:02:10|2390.33|2378.83|2391.2|2379.7|2391.2|2379.7|2389.99|2378.49|32
1737248540000|2025-01-19 01:02:20|2391.27|2379.77|2393.38|2381.88|2393.38|2381.88|2391.27|2379.77|31
1737248550000|2025-01-19 01:02:30|2393.67|2382.17|2395.12|2383.62|2395.19|2383.69|2393.67|2382.17|28
1737248560000|2025-01-19 01:02:40|2395.15|2383.65|2395.84|2384.34|2396.07|2384.57|2395.08|2383.58|29
1737248570000|2025-01-19 01:02:50|2395.87|2384.37|2394.85|2383.35|2396.16|2384.66|2394.8|2383.3|24
1737248580000|2025-01-19 01:03:00|2395.01|2383.51|2394.25|2382.75|2395.98|2384.48|2394.22|2382.72|30
1737248590000|2025-01-19 01:03:10|2394.23|2382.73|2392.81|2381.31|2394.26|2382.76|2392.81|2381.31|28
1737248600000|2025-01-19 01:03:20|2393|2381.5|2392.07|2380.57|2393|2381.5|2392.01|2380.51|27
1737248610000|2025-01-19 01:03:30|2392.04|2380.54|2392.87|2381.37|2392.9|2381.4|2392.04|2380.54|27
1737248620000|2025-01-19 01:03:40|2393.13|2381.63|2395.14|2383.64|2395.29|2383.79|2393.13|2381.63|31
1737248630000|2025-01-19 01:03:50|2395.13|2383.63|2395.24|2383.74|2396.17|2384.67|2395.09|2383.59|28
1737248640000|2025-01-19 01:04:00|2395.22|2383.72|2393.66|2382.16|2395.22|2383.72|2392.61|2381.11|33
1737248650000|2025-01-19 01:04:10|2393.62|2382.12|2392.82|2381.32|2393.93|2382.43|2392.65|2381.15|33
1737248660000|2025-01-19 01:04:20|2392.79|2381.29|2392.2|2380.7|2393.24|2381.74|2392.05|2380.55|25
1737248670000|2025-01-19 01:04:30|2392.19|2380.69|2393.3|2381.8|2394.15|2382.65|2392.16|2380.66|31
1737248680000|2025-01-19 01:04:40|2393.33|2381.83|2392.27|2380.77|2393.33|2381.83|2392.27|2380.77|31
1737248690000|2025-01-19 01:04:50|2392.85|2381.35|2391.33|2379.83|2392.85|2381.35|2391|2379.5|32
1737248700000|2025-01-19 01:05:00|2391.3|2379.8|2393.27|2381.77|2393.71|2382.21|2391.3|2379.8|31
1737248710000|2025-01-19 01:05:10|2393.28|2381.78|2393.84|2382.34|2393.96|2382.46|2392.9|2381.4|29
1737248720000|2025-01-19 01:05:20|2393.67|2382.17|2393.82|2382.32|2394.06|2382.56|2393.62|2382.12|25
1737248730000|2025-01-19 01:05:30|2393.79|2382.29|2393.76|2382.26|2394.54|2383.04|2393.65|2382.15|28
1737248740000|2025-01-19 01:05:40|2393.83|2382.33|2394.03|2382.53|2394.21|2382.71|2393.47|2381.97|28
1737248750000|2025-01-19 01:05:50|2394.05|2382.55|2394.1|2382.6|2395.13|2383.63|2394.05|2382.55|30
1737248760000|2025-01-19 01:06:00|2394.07|2382.57|2392.46|2380.96|2394.07|2382.57|2392.41|2380.91|34
1737248770000|2025-01-19 01:06:10|2392.39|2380.89|2391.87|2380.37|2392.87|2381.37|2391.87|2380.37|31
1737248780000|2025-01-19 01:06:20|2391.91|2380.41|2391.89|2380.39|2392.02|2380.52|2391.07|2379.57|30
1737248790000|2025-01-19 01:06:30|2391.79|2380.29|2392.24|2380.74|2392.33|2380.83|2391.25|2379.75|29
1737248800000|2025-01-19 01:06:40|2392.32|2380.82|2396.18|2384.68|2396.19|2384.69|2392.32|2380.82|36
1737248810000|2025-01-19 01:06:50|2396.19|2384.69|2397.83|2386.33|2398.1|2386.6|2395.82|2384.32|37
1737248820000|2025-01-19 01:07:00|2397.82|2386.32|2399.08|2387.58|2399.14|2387.64|2396.61|2385.11|37
1737248830000|2025-01-19 01:07:10|2399.05|2387.55|2400.1|2388.6|2400.15|2388.65|2398.69|2387.19|35
1737248840000|2025-01-19 01:07:20|2400.19|2388.69|2400.81|2389.31|2401.11|2389.61|2400.19|2388.69|26
1737248850000|2025-01-19 01:07:30|2400.73|2389.23|2400.87|2389.37|2400.95|2389.45|2400.16|2388.66|31
1737248860000|2025-01-19 01:07:40|2400.84|2389.34|2402.07|2390.57|2402.1|2390.6|2400.71|2389.21|25
1737248870000|2025-01-19 01:07:50|2402.13|2390.63|2401.07|2389.57|2402.24|2390.74|2401.07|2389.57|32
1737248880000|2025-01-19 01:08:00|2400.89|2389.39|2401.05|2389.55|2401.23|2389.73|2400.14|2388.64|37
1737248890000|2025-01-19 01:08:10|2401.04|2389.54|2400.21|2388.71|2401.29|2389.79|2400.21|2388.71|35
1737248900000|2025-01-19 01:08:20|2400.23|2388.73|2402.56|2391.06|2402.56|2391.06|2400.22|2388.72|31
1737248910000|2025-01-19 01:08:30|2402.57|2391.07|2403.25|2391.75|2403.26|2391.76|2402.57|2391.07|25
1737248920000|2025-01-19 01:08:40|2403.42|2391.92|2405.34|2393.84|2405.35|2393.85|2403.42|2391.92|34
1737248930000|2025-01-19 01:08:50|2405.32|2393.82|2406.65|2395.15|2406.76|2395.26|2405.3|2393.8|27
1737248940000|2025-01-19 01:09:00|2406.68|2395.18|2407.4|2395.9|2407.74|2396.24|2406.68|2395.18|25
1737248950000|2025-01-19 01:09:10|2407.42|2395.92|2407.22|2395.72|2407.43|2395.93|2406.46|2394.96|33
1737248960000|2025-01-19 01:09:20|2407.17|2395.67|2407.72|2396.22|2407.86|2396.36|2407.03|2395.53|30
1737248970000|2025-01-19 01:09:30|2407.75|2396.25|2408.49|2396.99|2408.58|2397.08|2407.73|2396.23|31
1737248980000|2025-01-19 01:09:40|2408.45|2396.95|2409.39|2397.89|2409.39|2397.89|2408.1|2396.6|25
1737248990000|2025-01-19 01:09:50|2409.43|2397.93|2410.32|2398.82|2410.68|2399.18|2409.43|2397.93|28
1737249000000|2025-01-19 01:10:00|2410.37|2398.87|2410.7|2399.2|2411.02|2399.52|2409.25|2397.75|31
1737249010000|2025-01-19 01:10:10|2410.71|2399.21|2408.95|2397.45|2410.82|2399.32|2407.88|2396.38|37
1737249020000|2025-01-19 01:10:20|2409.01|2397.51|2410.9|2399.4|2410.9|2399.4|2409.01|2397.51|34
1737249030000|2025-01-19 01:10:30|2411.06|2399.56|2412.19|2400.69|2412.59|2401.09|2411.06|2399.56|31
1737249040000|2025-01-19 01:10:40|2412.29|2400.79|2414.34|2402.84|2414.34|2402.84|2412.29|2400.79|35
1737249050000|2025-01-19 01:10:50|2414.33|2402.83|2414.71|2403.21|2414.72|2403.22|2413.97|2402.47|33
1737249060000|2025-01-19 01:11:00|2414.68|2403.18|2415|2403.5|2415.37|2403.87|2414.68|2403.18|30
1737249070000|2025-01-19 01:11:10|2415.13|2403.63|2414.06|2402.56|2415.13|2403.63|2413.79|2402.29|35
1737249080000|2025-01-19 01:11:20|2414.14|2402.64|2415.32|2403.82|2415.32|2403.82|2414.14|2402.64|21
1737249090000|2025-01-19 01:11:30|2415.35|2403.85|2418.32|2406.82|2418.33|2406.83|2415.35|2403.85|27
1737249100000|2025-01-19 01:11:40|2418.33|2406.83|2420.4|2408.9|2420.4|2408.9|2418.32|2406.82|32
1737249110000|2025-01-19 01:11:50|2420.49|2408.99|2420.32|2408.82|2420.76|2409.26|2420.31|2408.81|21
1737249120000|2025-01-19 01:12:00|2420.31|2408.81|2420.25|2408.75|2420.42|2408.92|2418.61|2407.11|34
1737249130000|2025-01-19 01:12:10|2420.26|2408.76|2420.51|2409.01|2420.74|2409.24|2420.12|2408.62|28
1737249140000|2025-01-19 01:12:20|2420.53|2409.03|2421.15|2409.65|2421.56|2410.06|2420.47|2408.97|24
1737249150000|2025-01-19 01:12:30|2420.87|2409.37|2416.8|2405.3|2420.95|2409.45|2416.44|2404.94|36
1737249160000|2025-01-19 01:12:40|2416.79|2405.29|2416.2|2404.7|2417.24|2405.74|2415.96|2404.46|31
1737249170000|2025-01-19 01:12:50|2416.05|2404.55|2416.07|2404.57|2416.3|2404.8|2415.79|2404.29|34
1737249180000|2025-01-19 01:13:00|2416.19|2404.69|2416.54|2405.04|2416.65|2405.15|2416.08|2404.58|29
1737249190000|2025-01-19 01:13:10|2416.57|2405.07|2419.05|2407.55|2419.05|2407.55|2416.42|2404.92|36
1737249200000|2025-01-19 01:13:20|2419.07|2407.57|2421.54|2410.04|2421.54|2410.04|2419.05|2407.55|34
1737249210000|2025-01-19 01:13:30|2421.64|2410.14|2423.05|2411.55|2425.49|2413.99|2421.64|2410.14|37
1737249220000|2025-01-19 01:13:40|2423.08|2411.58|2423.41|2411.91|2423.6|2412.1|2421.67|2410.17|37
1737249230000|2025-01-19 01:13:50|2423.34|2411.84|2422.11|2410.61|2423.34|2411.84|2421.81|2410.31|34
1737249240000|2025-01-19 01:14:00|2422.31|2410.81|2422.9|2411.4|2423.59|2412.09|2422.31|2410.81|33
1737249250000|2025-01-19 01:14:10|2422.8|2411.3|2422.52|2411.02|2422.8|2411.3|2421.32|2409.82|32
1737249260000|2025-01-19 01:14:20|2422.57|2411.07|2418.2|2406.7|2422.69|2411.19|2418.11|2406.61|30
1737249270000|2025-01-19 01:14:30|2418.21|2406.71|2417.56|2406.06|2418.21|2406.71|2417.16|2405.66|31
1737249280000|2025-01-19 01:14:40|2417.43|2405.93|2416.73|2405.23|2417.51|2406.01|2416.19|2404.69|34
1737249290000|2025-01-19 01:14:50|2417.01|2405.51|2417.16|2405.66|2417.82|2406.32|2416.94|2405.44|32
1737249300000|2025-01-19 01:15:00|2417.21|2405.71|2419.39|2407.89|2420.05|2408.55|2417.21|2405.71|35
1737249310000|2025-01-19 01:15:10|2419.49|2407.99|2420.7|2409.2|2420.9|2409.4|2419.43|2407.93|29
1737249320000|2025-01-19 01:15:20|2420.72|2409.22|2421.24|2409.74|2421.67|2410.17|2420.72|2409.22|35
1737249330000|2025-01-19 01:15:30|2421.26|2409.76|2421.97|2410.47|2422.21|2410.71|2421.26|2409.76|24
1737249340000|2025-01-19 01:15:40|2421.96|2410.46|2420.17|2408.67|2421.97|2410.47|2420.02|2408.52|29
1737249350000|2025-01-19 01:15:50|2420.13|2408.63|2422.91|2411.41|2423.73|2412.23|2420.13|2408.63|35
1737249360000|2025-01-19 01:16:00|2422.99|2411.49|2419.26|2407.76|2422.99|2411.49|2419.23|2407.73|34
1737249370000|2025-01-19 01:16:10|2419.33|2407.83|2418.06|2406.56|2419.39|2407.89|2417.97|2406.47|35
1737249380000|2025-01-19 01:16:20|2418.07|2406.57|2419.07|2407.57|2419.17|2407.67|2418.06|2406.56|25
1737249390000|2025-01-19 01:16:30|2419.11|2407.61|2414.25|2402.75|2419.11|2407.61|2414.25|2402.75|37
1737249400000|2025-01-19 01:16:40|2413.96|2402.46|2414.88|2403.38|2414.99|2403.49|2413.34|2401.84|36
1737249410000|2025-01-19 01:16:50|2414.97|2403.47|2418.1|2406.6|2418.1|2406.6|2414.97|2403.47|29
1737249420000|2025-01-19 01:17:00|2418.08|2406.58|2417.69|2406.19|2418.96|2407.46|2417.24|2405.74|37
1737249430000|2025-01-19 01:17:10|2417.65|2406.15|2417.9|2406.4|2417.91|2406.41|2417.14|2405.64|33
1737249440000|2025-01-19 01:17:20|2417.98|2406.48|2420.23|2408.73|2420.99|2409.49|2417.98|2406.48|37
1737249450000|2025-01-19 01:17:30|2420.39|2408.89|2420.87|2409.37|2421.03|2409.53|2419.26|2407.76|33
1737249460000|2025-01-19 01:17:40|2420.82|2409.32|2421.14|2409.64|2421.14|2409.64|2419.01|2407.51|35
1737249470000|2025-01-19 01:17:50|2421.27|2409.77|2424.06|2412.56|2424.06|2412.56|2420.88|2409.38|38
1737249480000|2025-01-19 01:18:00|2424.11|2412.61|2424.06|2412.56|2425.87|2414.37|2423.95|2412.45|33
1737249490000|2025-01-19 01:18:10|2424.04|2412.54|2425.69|2414.19|2425.76|2414.26|2422.83|2411.33|34
1737249500000|2025-01-19 01:18:20|2425.71|2414.21|2425.56|2414.06|2425.92|2414.42|2424.73|2413.23|32
1737249510000|2025-01-19 01:18:30|2425.66|2414.16|2425.57|2414.07|2426.21|2414.71|2425.05|2413.55|37
1737249520000|2025-01-19 01:18:40|2425.65|2414.15|2426.82|2415.32|2426.85|2415.35|2424.82|2413.32|37
1737249530000|2025-01-19 01:18:50|2426.65|2415.15|2426.17|2414.67|2426.69|2415.19|2425.6|2414.1|35
1737249540000|2025-01-19 01:19:00|2426.57|2415.07|2429.83|2418.33|2429.92|2418.42|2426.57|2415.07|31
1737249550000|2025-01-19 01:19:10|2429.92|2418.42|2432.71|2421.21|2432.72|2421.22|2429.83|2418.33|32
1737249560000|2025-01-19 01:19:20|2432.74|2421.24|2434.23|2422.73|2434.66|2423.16|2432.66|2421.16|32
1737249570000|2025-01-19 01:19:30|2434.21|2422.71|2432.23|2420.73|2434.21|2422.71|2431.26|2419.76|36
1737249580000|2025-01-19 01:19:40|2432.4|2420.9|2431.51|2420.01|2433.57|2422.07|2431.44|2419.94|38
1737249590000|2025-01-19 01:19:50|2431.43|2419.93|2432.95|2421.45|2432.96|2421.46|2429.65|2418.15|37
1737249600000|2025-01-19 01:20:00|2432.86|2421.36|2432.9|2421.4|2432.9|2421.4|2431.8|2420.3|34
1737249610000|2025-01-19 01:20:10|2432.91|2421.41|2434.41|2422.91|2434.6|2423.1|2432.91|2421.41|31
1737249620000|2025-01-19 01:20:20|2433.92|2422.42|2435.03|2423.53|2435.2|2423.7|2433.28|2421.78|37
1737249630000|2025-01-19 01:20:30|2435.02|2423.52|2435.96|2424.46|2436.28|2424.78|2434.46|2422.96|34
1737249640000|2025-01-19 01:20:40|2435.7|2424.2|2437.11|2425.61|2437.13|2425.63|2435.27|2423.77|30
1737249650000|2025-01-19 01:20:50|2437.12|2425.62|2437.29|2425.79|2437.29|2425.79|2436.96|2425.46|27
1737249660000|2025-01-19 01:21:00|2437.11|2425.61|2436.44|2424.94|2437.84|2426.34|2436.35|2424.85|35
1737249670000|2025-01-19 01:21:10|2436.52|2425.02|2438.91|2427.41|2439.21|2427.71|2436.52|2425.02|35
1737249680000|2025-01-19 01:21:20|2438.92|2427.42|2438.02|2426.52|2439.95|2428.45|2438.01|2426.51|32
1737249690000|2025-01-19 01:21:30|2438.08|2426.58|2438.05|2426.55|2438.16|2426.66|2437.51|2426.01|30
1737249700000|2025-01-19 01:21:40|2438.06|2426.56|2438.69|2427.19|2439.22|2427.72|2437.99|2426.49|34
1737249710000|2025-01-19 01:21:50|2438.7|2427.2|2436.35|2424.85|2438.7|2427.2|2435.69|2424.19|30
1737249720000|2025-01-19 01:22:00|2436.39|2424.89|2435.85|2424.35|2437.22|2425.72|2435.28|2423.78|36
1737249730000|2025-01-19 01:22:10|2435.47|2423.97|2437.37|2425.87|2437.45|2425.95|2435.12|2423.62|34
1737249740000|2025-01-19 01:22:20|2436.97|2425.47|2435.95|2424.45|2437.05|2425.55|2434.81|2423.31|37
1737249750000|2025-01-19 01:22:30|2435.84|2424.34|2435.18|2423.68|2436.22|2424.72|2434.7|2423.2|33
1737249760000|2025-01-19 01:22:40|2435.32|2423.82|2435.49|2423.99|2435.52|2424.02|2434.97|2423.47|29
1737249770000|2025-01-19 01:22:50|2435.51|2424.01|2436.14|2424.64|2436.72|2425.22|2435.39|2423.89|32
1737249780000|2025-01-19 01:23:00|2435.73|2424.23|2435.62|2424.12|2435.73|2424.23|2435.13|2423.63|26
1737249790000|2025-01-19 01:23:10|2435.52|2424.02|2435.76|2424.26|2437.09|2425.59|2435.44|2423.94|31
1737249800000|2025-01-19 01:23:20|2435.73|2424.23|2437.18|2425.68|2437.18|2425.68|2435.04|2423.54|34
1737249810000|2025-01-19 01:23:30|2437.35|2425.85|2435.75|2424.25|2437.35|2425.85|2435.75|2424.25|32
1737249820000|2025-01-19 01:23:40|2435.54|2424.04|2435.39|2423.89|2435.54|2424.04|2435.01|2423.51|26
1737249830000|2025-01-19 01:23:50|2435.4|2423.9|2435.58|2424.08|2435.64|2424.14|2435.01|2423.51|31
1737249840000|2025-01-19 01:24:00|2435.55|2424.05|2439.08|2427.58|2439.37|2427.87|2435.54|2424.04|29
1737249850000|2025-01-19 01:24:10|2438.99|2427.49|2436.71|2425.21|2438.99|2427.49|2436.7|2425.2|29
1737249860000|2025-01-19 01:24:20|2436.82|2425.32|2435.26|2423.76|2436.97|2425.47|2435.26|2423.76|37
1737249870000|2025-01-19 01:24:30|2435.13|2423.63|2435.52|2424.02|2435.86|2424.36|2435.12|2423.62|26
1737249880000|2025-01-19 01:24:40|2435.81|2424.31|2435.34|2423.84|2435.95|2424.45|2435.3|2423.8|29
1737249890000|2025-01-19 01:24:50|2435.35|2423.85|2434.95|2423.45|2435.78|2424.28|2434.95|2423.45|27
1737249900000|2025-01-19 01:25:00|2435.06|2423.56|2434.98|2423.48|2436.1|2424.6|2434.97|2423.47|31
1737249910000|2025-01-19 01:25:10|2435|2423.5|2428.51|2417.01|2435|2423.5|2427.45|2415.95|39
1737249920000|2025-01-19 01:25:20|2428.5|2417|2429.17|2417.67|2430.18|2418.68|2428.46|2416.96|34
1737249930000|2025-01-19 01:25:30|2429.15|2417.65|2434.34|2422.84|2434.34|2422.84|2429.15|2417.65|36
1737249940000|2025-01-19 01:25:40|2434.57|2423.07|2434.65|2423.15|2434.65|2423.15|2432.92|2421.42|36
1737249950000|2025-01-19 01:25:50|2434.74|2423.24|2436.03|2424.53|2436.03|2424.53|2434.09|2422.59|33
1737249960000|2025-01-19 01:26:00|2436.19|2424.69|2432.17|2420.67|2436.57|2425.07|2431.69|2420.19|34
1737249970000|2025-01-19 01:26:10|2431.88|2420.38|2430.82|2419.32|2432.74|2421.24|2430.5|2419|33
1737249980000|2025-01-19 01:26:20|2430.69|2419.19|2434.4|2422.9|2434.4|2422.9|2429.82|2418.32|36
1737249990000|2025-01-19 01:26:30|2434.73|2423.23|2434|2422.5|2435.02|2423.52|2433.87|2422.37|36
1737250000000|2025-01-19 01:26:40|2433.98|2422.48|2432.88|2421.38|2433.98|2422.48|2431.67|2420.17|34
1737250010000|2025-01-19 01:26:50|2432.83|2421.33|2431.54|2420.04|2434.02|2422.52|2431.54|2420.04|37
1737250020000|2025-01-19 01:27:00|2430.91|2419.41|2430.79|2419.29|2431.25|2419.75|2429.62|2418.12|35
1737250030000|2025-01-19 01:27:10|2430.82|2419.32|2430.91|2419.41|2431.79|2420.29|2429.64|2418.14|35
1737250040000|2025-01-19 01:27:20|2431.33|2419.83|2430.56|2419.06|2432.71|2421.21|2430.39|2418.89|37
1737250050000|2025-01-19 01:27:30|2430.53|2419.03|2432.19|2420.69|2432.19|2420.69|2430.46|2418.96|33
1737250060000|2025-01-19 01:27:40|2432.27|2420.77|2433.28|2421.78|2433.28|2421.78|2430.67|2419.17|32
1737250070000|2025-01-19 01:27:50|2433.31|2421.81|2433.97|2422.47|2434|2422.5|2432.59|2421.09|37
1737250080000|2025-01-19 01:28:00|2434.11|2422.61|2438.41|2426.91|2438.74|2427.24|2434.11|2422.61|39
1737250090000|2025-01-19 01:28:10|2438.52|2427.02|2438.13|2426.63|2438.94|2427.44|2437.64|2426.14|33
1737250100000|2025-01-19 01:28:20|2438.26|2426.76|2440.54|2429.04|2440.6|2429.1|2437.74|2426.24|34
1737250110000|2025-01-19 01:28:30|2440.47|2428.97|2440.17|2428.67|2440.58|2429.08|2439.84|2428.34|35
1737250120000|2025-01-19 01:28:40|2440.19|2428.69|2437.59|2426.09|2440.23|2428.73|2437.56|2426.06|35
1737250130000|2025-01-19 01:28:50|2437.65|2426.15|2440.2|2428.7|2440.2|2428.7|2437.65|2426.15|37
1737250140000|2025-01-19 01:29:00|2440.16|2428.66|2440.7|2429.2|2440.7|2429.2|2440.1|2428.6|28
1737250150000|2025-01-19 01:29:10|2440.72|2429.22|2439.16|2427.66|2441.4|2429.9|2439.15|2427.65|36
1737250160000|2025-01-19 01:29:20|2439.15|2427.65|2439.46|2427.96|2440.38|2428.88|2439.15|2427.65|32
1737250170000|2025-01-19 01:29:30|2439.37|2427.87|2442.62|2431.12|2442.65|2431.15|2439.02|2427.52|32
1737250180000|2025-01-19 01:29:40|2442.56|2431.06|2439.75|2428.25|2442.6|2431.1|2439.3|2427.8|36
1737250190000|2025-01-19 01:29:50|2439.74|2428.24|2440.76|2429.26|2441.1|2429.6|2439.74|2428.24|31
1737250200000|2025-01-19 01:30:00|2440.79|2429.29|2442.33|2430.83|2442.33|2430.83|2438.86|2427.36|33
1737250210000|2025-01-19 01:30:10|2442.36|2430.86|2443.09|2431.59|2443.14|2431.64|2441.08|2429.58|33
1737250220000|2025-01-19 01:30:20|2443.07|2431.57|2441.14|2429.64|2443.07|2431.57|2441.14|2429.64|35
1737250230000|2025-01-19 01:30:30|2441.13|2429.63|2438.78|2427.28|2441.13|2429.63|2438.78|2427.28|32
1737250240000|2025-01-19 01:30:40|2438.68|2427.18|2437.51|2426.01|2438.68|2427.18|2436.99|2425.49|27
1737250250000|2025-01-19 01:30:50|2437.55|2426.05|2437.26|2425.76|2437.97|2426.47|2436.95|2425.45|33
1737250260000|2025-01-19 01:31:00|2437.32|2425.82|2440.52|2429.02|2440.72|2429.22|2437.32|2425.82|38
1737250270000|2025-01-19 01:31:10|2440.53|2429.03|2437.06|2425.56|2440.53|2429.03|2437.04|2425.54|36
1737250280000|2025-01-19 01:31:20|2437.28|2425.78|2437.11|2425.61|2438.22|2426.72|2437.11|2425.61|36
1737250290000|2025-01-19 01:31:30|2437.13|2425.63|2437.01|2425.51|2438.79|2427.29|2437.01|2425.51|35
1737250300000|2025-01-19 01:31:40|2436.33|2424.83|2434.25|2422.75|2436.33|2424.83|2434.25|2422.75|28
1737250310000|2025-01-19 01:31:50|2434.28|2422.78|2434.36|2422.86|2434.4|2422.9|2434.28|2422.78|26
1737250320000|2025-01-19 01:32:00|2434.43|2422.93|2439.11|2427.61|2439.84|2428.34|2434.43|2422.93|34
1737250330000|2025-01-19 01:32:10|2439.12|2427.62|2437.86|2426.36|2439.12|2427.62|2437.67|2426.17|26
1737250340000|2025-01-19 01:32:20|2437.94|2426.44|2437.81|2426.31|2438.22|2426.72|2437.56|2426.06|33
1737250350000|2025-01-19 01:32:30|2437.88|2426.38|2439.89|2428.39|2440.07|2428.57|2437.88|2426.38|31
1737250360000|2025-01-19 01:32:40|2439.77|2428.27|2440.02|2428.52|2441.15|2429.65|2439.13|2427.63|39
1737250370000|2025-01-19 01:32:50|2439.9|2428.4|2437.69|2426.19|2439.9|2428.4|2437.69|2426.19|27
1737250380000|2025-01-19 01:33:00|2437.67|2426.17|2437.26|2425.76|2438.77|2427.27|2437.26|2425.76|35
1737250390000|2025-01-19 01:33:10|2436.86|2425.36|2436.91|2425.41|2436.91|2425.41|2436.04|2424.54|33
1737250400000|2025-01-19 01:33:20|2437.91|2426.41|2438.79|2427.29|2439.46|2427.96|2437.91|2426.41|34
1737250410000|2025-01-19 01:33:30|2438.6|2427.1|2437.23|2425.73|2438.6|2427.1|2436.93|2425.43|33
1737250420000|2025-01-19 01:33:40|2437.22|2425.72|2436.97|2425.47|2437.24|2425.74|2435.86|2424.36|29
1737250430000|2025-01-19 01:33:50|2437.09|2425.59|2437|2425.5|2437.1|2425.6|2436.21|2424.71|32
1737250440000|2025-01-19 01:34:00|2436.8|2425.3|2437.7|2426.2|2437.7|2426.2|2433.88|2422.38|34
1737250450000|2025-01-19 01:34:10|2437.35|2425.85|2438.48|2426.98|2438.99|2427.49|2436.08|2424.58|37
1737250460000|2025-01-19 01:34:20|2438.07|2426.57|2436.96|2425.46|2438.24|2426.74|2436.89|2425.39|36
1737250470000|2025-01-19 01:34:30|2436.9|2425.4|2437.95|2426.45|2438.78|2427.28|2436.51|2425.01|35
1737250480000|2025-01-19 01:34:40|2438.12|2426.62|2438.79|2427.29|2439.03|2427.53|2438.12|2426.62|34
1737250490000|2025-01-19 01:34:50|2438.74|2427.24|2439|2427.5|2439|2427.5|2438.17|2426.67|26
1737250500000|2025-01-19 01:35:00|2438.97|2427.47|2439.1|2427.6|2441.13|2429.63|2438.74|2427.24|36
1737250510000|2025-01-19 01:35:10|2439.03|2427.53|2441.32|2429.82|2441.46|2429.96|2438.99|2427.49|31
1737250520000|2025-01-19 01:35:20|2441.33|2429.83|2439.11|2427.61|2441.36|2429.86|2439.07|2427.57|31
1737250530000|2025-01-19 01:35:30|2439.13|2427.63|2441.15|2429.65|2441.54|2430.04|2439.07|2427.57|31
1737250540000|2025-01-19 01:35:40|2441.27|2429.77|2444.62|2433.12|2444.62|2433.12|2441.2|2429.7|33
1737250550000|2025-01-19 01:35:50|2444.64|2433.14|2445.22|2433.72|2445.22|2433.72|2444.18|2432.68|33
1737250560000|2025-01-19 01:36:00|2445.16|2433.66|2442.96|2431.46|2445.35|2433.85|2442.96|2431.46|37
1737250570000|2025-01-19 01:36:10|2442.97|2431.47|2441.16|2429.66|2443.09|2431.59|2441.15|2429.65|36
1737250580000|2025-01-19 01:36:20|2440.9|2429.4|2439.86|2428.36|2440.9|2429.4|2439.36|2427.86|34
1737250590000|2025-01-19 01:36:30|2439.81|2428.31|2439.97|2428.47|2440.74|2429.24|2439.78|2428.28|33
1737250600000|2025-01-19 01:36:40|2439.92|2428.42|2440.03|2428.53|2441.06|2429.56|2436.63|2425.13|36
1737250610000|2025-01-19 01:36:50|2439.83|2428.33|2440.51|2429.01|2440.53|2429.03|2439.68|2428.18|28
1737250620000|2025-01-19 01:37:00|2440.55|2429.05|2440.59|2429.09|2441.85|2430.35|2440.52|2429.02|28
1737250630000|2025-01-19 01:37:10|2440.36|2428.86|2442.49|2430.99|2443.03|2431.53|2440.15|2428.65|37
1737250640000|2025-01-19 01:37:20|2442.67|2431.17|2443.39|2431.89|2443.76|2432.26|2442.67|2431.17|32
1737250650000|2025-01-19 01:37:30|2443.12|2431.62|2441.56|2430.06|2443.63|2432.13|2441.56|2430.06|33
1737250660000|2025-01-19 01:37:40|2441.53|2430.03|2440.25|2428.75|2441.53|2430.03|2439.78|2428.28|21
1737250670000|2025-01-19 01:37:50|2440.45|2428.95|2440.96|2429.46|2441.04|2429.54|2440|2428.5|33
1737250680000|2025-01-19 01:38:00|2440.87|2429.37|2440.88|2429.38|2441.75|2430.25|2438.95|2427.45|36
1737250690000|2025-01-19 01:38:10|2440.87|2429.37|2441.21|2429.71|2441.21|2429.71|2439.81|2428.31|32
1737250700000|2025-01-19 01:38:20|2441.49|2429.99|2443.49|2431.99|2443.87|2432.37|2441.36|2429.86|31
1737250710000|2025-01-19 01:38:30|2443.44|2431.94|2443.66|2432.16|2443.83|2432.33|2442.71|2431.21|34
1737250720000|2025-01-19 01:38:40|2443.98|2432.48|2446.32|2434.82|2446.33|2434.83|2443.98|2432.48|29
1737250730000|2025-01-19 01:38:50|2446.24|2434.74|2446.64|2435.14|2446.64|2435.14|2446.03|2434.53|27
1737250740000|2025-01-19 01:39:00|2446.4|2434.9|2446.45|2434.95|2446.67|2435.17|2444.79|2433.29|36
1737250750000|2025-01-19 01:39:10|2445.66|2434.16|2444.81|2433.31|2446.1|2434.6|2444.81|2433.31|37
1737250760000|2025-01-19 01:39:20|2444.7|2433.2|2442.52|2431.02|2444.74|2433.24|2442.52|2431.02|34
1737250770000|2025-01-19 01:39:30|2442.67|2431.17|2445.14|2433.64|2445.25|2433.75|2442.67|2431.17|33
1737250780000|2025-01-19 01:39:40|2445.25|2433.75|2445.08|2433.58|2445.25|2433.75|2443.97|2432.47|32
1737250790000|2025-01-19 01:39:50|2445.06|2433.56|2442.99|2431.49|2445.06|2433.56|2442.92|2431.42|33
1737250800000|2025-01-19 01:40:00|2443.01|2431.51|2439.99|2428.49|2443.15|2431.65|2439.96|2428.46|33
1737250810000|2025-01-19 01:40:10|2439.96|2428.46|2439.63|2428.13|2440.2|2428.7|2439.45|2427.95|29
1737250820000|2025-01-19 01:40:20|2439.93|2428.43|2444.04|2432.54|2444.07|2432.57|2439.71|2428.21|36
1737250830000|2025-01-19 01:40:30|2443.96|2432.46|2443.73|2432.23|2443.96|2432.46|2443.48|2431.98|25
1737250840000|2025-01-19 01:40:40|2443.84|2432.34|2443.75|2432.25|2443.84|2432.34|2443.1|2431.6|24
1737250850000|2025-01-19 01:40:50|2443.74|2432.24|2444.06|2432.56|2444.15|2432.65|2443.74|2432.24|17
1737250860000|2025-01-19 01:41:00|2444|2432.5|2444.26|2432.76|2444.26|2432.76|2443.62|2432.12|28
1737250870000|2025-01-19 01:41:10|2444.49|2432.99|2443.01|2431.51|2444.57|2433.07|2443.01|2431.51|28
1737250880000|2025-01-19 01:41:20|2442.95|2431.45|2442.37|2430.87|2443.58|2432.08|2441.65|2430.15|35
1737250890000|2025-01-19 01:41:30|2442.35|2430.85|2443.05|2431.55|2443.11|2431.61|2442.27|2430.77|23
1737250900000|2025-01-19 01:41:40|2443.18|2431.68|2443.7|2432.2|2443.83|2432.33|2442.99|2431.49|32
1737250910000|2025-01-19 01:41:50|2443.67|2432.17|2444.52|2433.02|2444.79|2433.29|2443.67|2432.17|33
1737250920000|2025-01-19 01:42:00|2444.44|2432.94|2446.96|2435.46|2447.04|2435.54|2444.44|2432.94|37
1737250930000|2025-01-19 01:42:10|2447.21|2435.71|2447.91|2436.41|2447.98|2436.48|2446.76|2435.26|33
1737250940000|2025-01-19 01:42:20|2447.85|2436.35|2448.36|2436.86|2448.81|2437.31|2447.72|2436.22|25
1737250950000|2025-01-19 01:42:30|2448.5|2437|2447.21|2435.71|2448.55|2437.05|2445.77|2434.27|33
1737250960000|2025-01-19 01:42:40|2447.2|2435.7|2447.17|2435.67|2447.79|2436.29|2446.52|2435.02|31
1737250970000|2025-01-19 01:42:50|2447.19|2435.69|2447.63|2436.13|2447.77|2436.27|2446.71|2435.21|30
1737250980000|2025-01-19 01:43:00|2448.1|2436.6|2450.17|2438.67|2450.18|2438.68|2447.98|2436.48|27
1737250990000|2025-01-19 01:43:10|2450.15|2438.65|2449.31|2437.81|2450.16|2438.66|2449.31|2437.81|34
1737251000000|2025-01-19 01:43:20|2449.28|2437.78|2448|2436.5|2449.56|2438.06|2447.96|2436.46|36
1737251010000|2025-01-19 01:43:30|2447.97|2436.47|2446.43|2434.93|2447.97|2436.47|2446.15|2434.65|31
1737251020000|2025-01-19 01:43:40|2446.4|2434.9|2445.9|2434.4|2446.8|2435.3|2445.67|2434.17|21
1737251030000|2025-01-19 01:43:50|2445.92|2434.42|2446.57|2435.07|2447.05|2435.55|2445.92|2434.42|31
1737251040000|2025-01-19 01:44:00|2446.58|2435.08|2446.93|2435.43|2447.43|2435.93|2446.58|2435.08|29
1737251050000|2025-01-19 01:44:10|2446.81|2435.31|2446.56|2435.06|2447.36|2435.86|2445.41|2433.91|33
1737251060000|2025-01-19 01:44:20|2446.64|2435.14|2448.1|2436.6|2448.37|2436.87|2446.51|2435.01|32
1737251070000|2025-01-19 01:44:30|2448.21|2436.71|2450.4|2438.9|2450.4|2438.9|2448.21|2436.71|34
1737251080000|2025-01-19 01:44:40|2450.36|2438.86|2450.45|2438.95|2450.58|2439.08|2449.98|2438.48|32
1737251090000|2025-01-19 01:44:50|2450.58|2439.08|2450.18|2438.68|2450.59|2439.09|2449.98|2438.48|27
1737251100000|2025-01-19 01:45:00|2450.11|2438.61|2445.74|2434.24|2450.11|2438.61|2445.74|2434.24|36
1737251110000|2025-01-19 01:45:10|2445.54|2434.04|2445.28|2433.78|2445.57|2434.07|2443.55|2432.05|34
1737251120000|2025-01-19 01:45:20|2445.26|2433.76|2443.85|2432.35|2445.26|2433.76|2443.85|2432.35|33
1737251130000|2025-01-19 01:45:30|2443.55|2432.05|2444.65|2433.15|2444.69|2433.19|2442.9|2431.4|33
1737251140000|2025-01-19 01:45:40|2444.66|2433.16|2448.38|2436.88|2448.69|2437.19|2444.03|2432.53|39
1737251150000|2025-01-19 01:45:50|2448.55|2437.05|2449.28|2437.78|2449.85|2438.35|2448.55|2437.05|30
1737251160000|2025-01-19 01:46:00|2449.42|2437.92|2449.23|2437.73|2449.84|2438.34|2448.48|2436.98|31
1737251170000|2025-01-19 01:46:10|2449.26|2437.76|2449.15|2437.65|2450.65|2439.15|2449.15|2437.65|35
1737251180000|2025-01-19 01:46:20|2449.24|2437.74|2449.61|2438.11|2449.76|2438.26|2448.73|2437.23|33
1737251190000|2025-01-19 01:46:30|2449.64|2438.14|2450.03|2438.53|2450.46|2438.96|2449.28|2437.78|31
1737251200000|2025-01-19 01:46:40|2450.27|2438.77|2450.2|2438.7|2450.72|2439.22|2449.94|2438.44|32
1737251210000|2025-01-19 01:46:50|2450.13|2438.63|2450.11|2438.61|2450.26|2438.76|2450.11|2438.61|24
1737251220000|2025-01-19 01:47:00|2450.14|2438.64|2451.36|2439.86|2451.71|2440.21|2450.12|2438.62|32
1737251230000|2025-01-19 01:47:10|2451.33|2439.83|2451.45|2439.95|2451.68|2440.18|2451.29|2439.79|28
1737251240000|2025-01-19 01:47:20|2451.5|2440|2450.49|2438.99|2451.52|2440.02|2449.7|2438.2|32
1737251250000|2025-01-19 01:47:30|2450.18|2438.68|2450.07|2438.57|2450.55|2439.05|2449.62|2438.12|31
1737251260000|2025-01-19 01:47:40|2450.08|2438.58|2451.8|2440.3|2451.82|2440.32|2449.82|2438.32|31
1737251270000|2025-01-19 01:47:50|2451.9|2440.4|2454.33|2442.83|2454.33|2442.83|2451.9|2440.4|33
1737251280000|2025-01-19 01:48:00|2454.22|2442.72|2453.02|2441.52|2454.35|2442.85|2452.69|2441.19|34
1737251290000|2025-01-19 01:48:10|2452.87|2441.37|2453.41|2441.91|2453.44|2441.94|2452.1|2440.6|34
1737251300000|2025-01-19 01:48:20|2453.28|2441.78|2452.48|2440.98|2453.46|2441.96|2452.44|2440.94|26
1737251310000|2025-01-19 01:48:30|2452.47|2440.97|2450.4|2438.9|2452.47|2440.97|2450.4|2438.9|26
1737251320000|2025-01-19 01:48:40|2450.2|2438.7|2450.01|2438.51|2450.3|2438.8|2449.62|2438.12|28
1737251330000|2025-01-19 01:48:50|2450|2438.5|2451.83|2440.33|2452.45|2440.95|2449.92|2438.42|34
1737251340000|2025-01-19 01:49:00|2451.69|2440.19|2451.85|2440.35|2452.26|2440.76|2451.62|2440.12|34
1737251350000|2025-01-19 01:49:10|2451.84|2440.34|2452.65|2441.15|2452.65|2441.15|2451.1|2439.6|35
1737251360000|2025-01-19 01:49:20|2452.54|2441.04|2451.93|2440.43|2452.61|2441.11|2451.84|2440.34|30
1737251370000|2025-01-19 01:49:30|2451.94|2440.44|2451|2439.5|2452|2440.5|2450.93|2439.43|30
1737251380000|2025-01-19 01:49:40|2451.01|2439.51|2451.55|2440.05|2451.58|2440.08|2450.21|2438.71|28
1737251390000|2025-01-19 01:49:50|2451.69|2440.19|2455.28|2443.78|2455.43|2443.93|2451.69|2440.19|35
1737251400000|2025-01-19 01:50:00|2455.25|2443.75|2455.5|2444|2455.5|2444|2455.24|2443.74|15
1737251410000|2025-01-19 01:50:10|2455.45|2443.95|2455.3|2443.8|2455.45|2443.95|2453.72|2442.22|28
1737251420000|2025-01-19 01:50:20|2455.25|2443.75|2456.62|2445.12|2456.89|2445.39|2455.25|2443.75|36
1737251430000|2025-01-19 01:50:30|2456.54|2445.04|2456.92|2445.42|2457.25|2445.75|2456.54|2445.04|31
1737251440000|2025-01-19 01:50:40|2456.95|2445.45|2455.78|2444.28|2456.95|2445.45|2455.23|2443.73|31
1737251450000|2025-01-19 01:50:50|2455.85|2444.35|2455.49|2443.99|2456.66|2445.16|2455.28|2443.78|32
1737251460000|2025-01-19 01:51:00|2455.43|2443.93|2455.57|2444.07|2456.69|2445.19|2455.43|2443.93|33
1737251470000|2025-01-19 01:51:10|2455.64|2444.14|2455.65|2444.15|2455.93|2444.43|2454.22|2442.72|38
1737251480000|2025-01-19 01:51:20|2455.62|2444.12|2454.34|2442.84|2455.62|2444.12|2454.34|2442.84|35
1737251490000|2025-01-19 01:51:30|2454.4|2442.9|2451.59|2440.09|2454.4|2442.9|2451.59|2440.09|32
1737251500000|2025-01-19 01:51:40|2451.48|2439.98|2451.26|2439.76|2451.48|2439.98|2450.17|2438.67|27
1737251510000|2025-01-19 01:51:50|2451.38|2439.88|2449.92|2438.42|2451.38|2439.88|2449.88|2438.38|26
1737251520000|2025-01-19 01:52:00|2450.12|2438.62|2448.77|2437.27|2450.85|2439.35|2448.77|2437.27|36
1737251530000|2025-01-19 01:52:10|2448.69|2437.19|2447.66|2436.16|2448.79|2437.29|2447.63|2436.13|23
1737251540000|2025-01-19 01:52:20|2447.67|2436.17|2446.18|2434.68|2447.68|2436.18|2446.17|2434.67|33
1737251550000|2025-01-19 01:52:30|2446.2|2434.7|2447.73|2436.23|2448|2436.5|2446.2|2434.7|27
1737251560000|2025-01-19 01:52:40|2447.67|2436.17|2448.69|2437.19|2449.53|2438.03|2447.66|2436.16|32
1737251570000|2025-01-19 01:52:50|2448.56|2437.06|2447.38|2435.88|2448.56|2437.06|2446.82|2435.32|30
1737251580000|2025-01-19 01:53:00|2447.42|2435.92|2448.45|2436.95|2448.51|2437.01|2446.96|2435.46|25
1737251590000|2025-01-19 01:53:10|2448.32|2436.82|2447.5|2436|2448.32|2436.82|2446.67|2435.17|33
1737251600000|2025-01-19 01:53:20|2447.49|2435.99|2447.51|2436.01|2447.72|2436.22|2447.41|2435.91|26
1737251610000|2025-01-19 01:53:30|2447.42|2435.92|2446.62|2435.12|2447.42|2435.92|2446.09|2434.59|21
1737251620000|2025-01-19 01:53:40|2446.67|2435.17|2446.85|2435.35|2447.88|2436.38|2446.66|2435.16|28
1737251630000|2025-01-19 01:53:50|2446.87|2435.37|2446.51|2435.01|2446.87|2435.37|2446.46|2434.96|22
1737251640000|2025-01-19 01:54:00|2446.5|2435|2446.1|2434.6|2446.77|2435.27|2445.78|2434.28|27
1737251650000|2025-01-19 01:54:10|2446.11|2434.61|2445.32|2433.82|2446.19|2434.69|2444.9|2433.4|27
1737251660000|2025-01-19 01:54:20|2445.28|2433.78|2443.71|2432.21|2445.66|2434.16|2443.69|2432.19|27
1737251670000|2025-01-19 01:54:30|2443.63|2432.13|2445.21|2433.71|2445.28|2433.78|2443.38|2431.88|28
1737251680000|2025-01-19 01:54:40|2445.27|2433.77|2443.69|2432.19|2445.46|2433.96|2443.69|2432.19|22
1737251690000|2025-01-19 01:54:50|2443.7|2432.2|2443.14|2431.64|2443.88|2432.38|2443.05|2431.55|22
1737251700000|2025-01-19 01:55:00|2443.12|2431.62|2443.05|2431.55|2444.07|2432.57|2443.05|2431.55|29
1737251710000|2025-01-19 01:55:10|2442.97|2431.47|2442.09|2430.59|2442.97|2431.47|2442.08|2430.58|27
1737251720000|2025-01-19 01:55:20|2442.08|2430.58|2442.47|2430.97|2443.39|2431.89|2441.88|2430.38|28
1737251730000|2025-01-19 01:55:30|2442.51|2431.01|2444.62|2433.12|2445.18|2433.68|2442.42|2430.92|29
1737251740000|2025-01-19 01:55:40|2444.64|2433.14|2444.42|2432.92|2445.13|2433.63|2444.41|2432.91|29
1737251750000|2025-01-19 01:55:50|2444.45|2432.95|2444.38|2432.88|2445.96|2434.46|2444.16|2432.66|33
1737251760000|2025-01-19 01:56:00|2444.39|2432.89|2443.48|2431.98|2444.5|2433|2443.12|2431.62|34
1737251770000|2025-01-19 01:56:10|2443.55|2432.05|2446.48|2434.98|2446.68|2435.18|2443.5|2432|30
1737251780000|2025-01-19 01:56:20|2446.49|2434.99|2448.14|2436.64|2448.24|2436.74|2446.46|2434.96|27
1737251790000|2025-01-19 01:56:30|2448.16|2436.66|2447.39|2435.89|2448.23|2436.73|2447.33|2435.83|31
1737251800000|2025-01-19 01:56:40|2447.35|2435.85|2449.01|2437.51|2449.84|2438.34|2447.35|2435.85|26
1737251810000|2025-01-19 01:56:50|2448.94|2437.44|2448.47|2436.97|2448.94|2437.44|2447.26|2435.76|29
1737251820000|2025-01-19 01:57:00|2448.46|2436.96|2448.79|2437.29|2448.81|2437.31|2447.82|2436.32|30
1737251830000|2025-01-19 01:57:10|2449.06|2437.56|2448.43|2436.93|2449.63|2438.13|2448.27|2436.77|35
1737251840000|2025-01-19 01:57:20|2448.69|2437.19|2448.85|2437.35|2449.02|2437.52|2448.42|2436.92|18
1737251850000|2025-01-19 01:57:30|2448.9|2437.4|2451.28|2439.78|2451.32|2439.82|2448.9|2437.4|30
1737251860000|2025-01-19 01:57:40|2451.3|2439.8|2447.9|2436.4|2451.39|2439.89|2447.9|2436.4|32
1737251870000|2025-01-19 01:57:50|2447.98|2436.48|2446.73|2435.23|2447.98|2436.48|2446.61|2435.11|30
1737251880000|2025-01-19 01:58:00|2446.97|2435.47|2448.43|2436.93|2448.43|2436.93|2446.85|2435.35|29
1737251890000|2025-01-19 01:58:10|2448.42|2436.92|2450.9|2439.4|2450.9|2439.4|2448.42|2436.92|29
1737251900000|2025-01-19 01:58:20|2450.92|2439.42|2452.32|2440.82|2452.32|2440.82|2450.92|2439.42|27
1737251910000|2025-01-19 01:58:30|2452.26|2440.76|2451.57|2440.07|2452.32|2440.82|2451.4|2439.9|13
1737251920000|2025-01-19 01:58:40|2451.58|2440.08|2451.7|2440.2|2451.88|2440.38|2451.39|2439.89|17
1737251930000|2025-01-19 01:58:50|2451.78|2440.28|2451.58|2440.08|2452.2|2440.7|2451.58|2440.08|24
1737251940000|2025-01-19 01:59:00|2451.66|2440.16|2451.61|2440.11|2451.72|2440.22|2451.59|2440.09|21
1737251950000|2025-01-19 01:59:10|2451.63|2440.13|2451.02|2439.52|2452.53|2441.03|2451.02|2439.52|26
1737251960000|2025-01-19 01:59:20|2450.86|2439.36|2451.5|2440|2451.64|2440.14|2450.86|2439.36|23
1737251970000|2025-01-19 01:59:30|2451.52|2440.02|2451.53|2440.03|2451.56|2440.06|2451.4|2439.9|13
1737251980000|2025-01-19 01:59:40|2451.75|2440.25|2452.42|2440.92|2452.9|2441.4|2451.57|2440.07|26
1737251990000|2025-01-19 01:59:50|2452.45|2440.95|2451.35|2439.85|2452.45|2440.95|2450.87|2439.37|24
1737252000000|2025-01-19 02:00:00|2451.28|2439.78|2453.27|2441.77|2453.32|2441.82|2451.28|2439.78|32
1737252010000|2025-01-19 02:00:10|2453.28|2441.78|2451.52|2440.02|2453.28|2441.78|2450.87|2439.37|30
1737252020000|2025-01-19 02:00:20|2452|2440.5|2451.38|2439.88|2452.02|2440.52|2450.91|2439.41|25
1737252030000|2025-01-19 02:00:30|2451.42|2439.92|2452.43|2440.93|2454.74|2443.24|2451.31|2439.81|37
1737252040000|2025-01-19 02:00:40|2452.45|2440.95|2451.46|2439.96|2453.12|2441.62|2451.24|2439.74|29
1737252050000|2025-01-19 02:00:50|2451.34|2439.84|2451.56|2440.06|2452.54|2441.04|2451.34|2439.84|33
1737252060000|2025-01-19 02:01:00|2451.51|2440.01|2450.47|2438.97|2451.51|2440.01|2450.45|2438.95|32
1737252070000|2025-01-19 02:01:10|2450.49|2438.99|2455.02|2443.52|2455.14|2443.64|2450.49|2438.99|29
1737252080000|2025-01-19 02:01:20|2455.09|2443.59|2454.51|2443.01|2455.29|2443.79|2454.51|2443.01|31
1737252090000|2025-01-19 02:01:30|2454.43|2442.93|2452.94|2441.44|2454.43|2442.93|2452.94|2441.44|31
1737252100000|2025-01-19 02:01:40|2452.65|2441.15|2450.97|2439.47|2452.65|2441.15|2450.78|2439.28|35
1737252110000|2025-01-19 02:01:50|2451.06|2439.56|2452.94|2441.44|2453|2441.5|2451.06|2439.56|27
1737252120000|2025-01-19 02:02:00|2453.06|2441.56|2453.59|2442.09|2455.4|2443.9|2453.06|2441.56|35
1737252130000|2025-01-19 02:02:10|2453.65|2442.15|2453.62|2442.12|2454.05|2442.55|2453.58|2442.08|31
1737252140000|2025-01-19 02:02:20|2453.58|2442.08|2454.32|2442.82|2455.05|2443.55|2453.58|2442.08|31
1737252150000|2025-01-19 02:02:30|2454.42|2442.92|2454.56|2443.06|2455.8|2444.3|2454.42|2442.92|31
1737252160000|2025-01-19 02:02:40|2454.58|2443.08|2453.1|2441.6|2454.59|2443.09|2452.98|2441.48|28
1737252170000|2025-01-19 02:02:50|2453.14|2441.64|2453.86|2442.36|2454.91|2443.41|2453.07|2441.57|28
1737252180000|2025-01-19 02:03:00|2453.87|2442.37|2453.95|2442.45|2454.96|2443.46|2453.87|2442.37|29
1737252190000|2025-01-19 02:03:10|2453.93|2442.43|2453.48|2441.98|2453.93|2442.43|2453.03|2441.53|27
1737252200000|2025-01-19 02:03:20|2453.39|2441.89|2452.86|2441.36|2453.39|2441.89|2452.51|2441.01|18
1737252210000|2025-01-19 02:03:30|2452.89|2441.39|2452.9|2441.4|2453.05|2441.55|2452.7|2441.2|24
1737252220000|2025-01-19 02:03:40|2452.89|2441.39|2452.9|2441.4|2453.11|2441.61|2452.64|2441.14|27
1737252230000|2025-01-19 02:03:50|2452.97|2441.47|2453.89|2442.39|2453.89|2442.39|2452.96|2441.46|20
1737252240000|2025-01-19 02:04:00|2454.23|2442.73|2453.02|2441.52|2454.41|2442.91|2453.02|2441.52|32
1737252250000|2025-01-19 02:04:10|2453.04|2441.54|2450.89|2439.39|2453.04|2441.54|2450.73|2439.23|33
1737252260000|2025-01-19 02:04:20|2450.78|2439.28|2451.84|2440.34|2451.86|2440.36|2450.61|2439.11|30
1737252270000|2025-01-19 02:04:30|2451.91|2440.41|2450.08|2438.58|2451.91|2440.41|2449.87|2438.37|26
1737252280000|2025-01-19 02:04:40|2450.06|2438.56|2449.76|2438.26|2451.87|2440.37|2449.74|2438.24|32
1737252290000|2025-01-19 02:04:50|2449.73|2438.23|2451.84|2440.34|2451.92|2440.42|2449.72|2438.22|32
1737252300000|2025-01-19 02:05:00|2451.87|2440.37|2449.77|2438.27|2453.07|2441.57|2449.65|2438.15|33
1737252310000|2025-01-19 02:05:10|2449.67|2438.17|2448.69|2437.19|2449.67|2438.17|2448.65|2437.15|24
1737252320000|2025-01-19 02:05:20|2448.77|2437.27|2448.67|2437.17|2449.5|2438|2448.52|2437.02|32
1737252330000|2025-01-19 02:05:30|2448.61|2437.11|2446.2|2434.7|2448.61|2437.11|2446.16|2434.66|32
1737252340000|2025-01-19 02:05:40|2446.32|2434.82|2446.85|2435.35|2447.15|2435.65|2446.16|2434.66|35
1737252350000|2025-01-19 02:05:50|2446.75|2435.25|2444.58|2433.08|2446.94|2435.44|2444.44|2432.94|31
1737252360000|2025-01-19 02:06:00|2444.56|2433.06|2442.98|2431.48|2444.88|2433.38|2442.97|2431.47|30
1737252370000|2025-01-19 02:06:10|2442.99|2431.49|2445.1|2433.6|2445.56|2434.06|2442.99|2431.49|34
1737252380000|2025-01-19 02:06:20|2445.14|2433.64|2445.18|2433.68|2445.47|2433.97|2444.5|2433|29
1737252390000|2025-01-19 02:06:30|2445.19|2433.69|2444.19|2432.69|2445.68|2434.18|2444.06|2432.56|36
1737252400000|2025-01-19 02:06:40|2444.15|2432.65|2443.34|2431.84|2444.15|2432.65|2443.3|2431.8|23
1737252410000|2025-01-19 02:06:50|2443.39|2431.89|2442.12|2430.62|2443.41|2431.91|2441.84|2430.34|17
1737252420000|2025-01-19 02:07:00|2442.11|2430.61|2441.86|2430.36|2442.11|2430.61|2441.2|2429.7|30
1737252430000|2025-01-19 02:07:10|2441.61|2430.11|2443.99|2432.49|2444.74|2433.24|2441.56|2430.06|31
1737252440000|2025-01-19 02:07:20|2443.98|2432.48|2445.36|2433.86|2445.42|2433.92|2443.98|2432.48|26
1737252450000|2025-01-19 02:07:30|2445.35|2433.85|2445.9|2434.4|2445.99|2434.49|2445.35|2433.85|22
1737252460000|2025-01-19 02:07:40|2445.89|2434.39|2444.89|2433.39|2445.89|2434.39|2444.8|2433.3|26
1737252470000|2025-01-19 02:07:50|2444.98|2433.48|2446.2|2434.7|2446.23|2434.73|2444.82|2433.32|35
1737252480000|2025-01-19 02:08:00|2446.21|2434.71|2446.55|2435.05|2447.71|2436.21|2446.21|2434.71|33
1737252490000|2025-01-19 02:08:10|2446.49|2434.99|2444.95|2433.45|2446.52|2435.02|2444.5|2433|25
1737252500000|2025-01-19 02:08:20|2444.97|2433.47|2444.3|2432.8|2445.5|2434|2444.1|2432.6|32
1737252510000|2025-01-19 02:08:30|2444.32|2432.82|2445.27|2433.77|2445.27|2433.77|2443.96|2432.46|22
1737252520000|2025-01-19 02:08:40|2445.28|2433.78|2446.42|2434.92|2446.61|2435.11|2445.28|2433.78|33
1737252530000|2025-01-19 02:08:50|2446.54|2435.04|2448.23|2436.73|2448.23|2436.73|2446.45|2434.95|28
1737252540000|2025-01-19 02:09:00|2448.27|2436.77|2446.86|2435.36|2449.06|2437.56|2446.86|2435.36|28
1737252550000|2025-01-19 02:09:10|2446.82|2435.32|2446.2|2434.7|2446.82|2435.32|2446.19|2434.69|29
1737252560000|2025-01-19 02:09:20|2446.17|2434.67|2444|2432.5|2446.17|2434.67|2444|2432.5|35
1737252570000|2025-01-19 02:09:30|2443.8|2432.3|2443.42|2431.92|2444.15|2432.65|2443.18|2431.68|32
1737252580000|2025-01-19 02:09:40|2443.46|2431.96|2441.58|2430.08|2443.52|2432.02|2441.54|2430.04|24
1737252590000|2025-01-19 02:09:50|2441.57|2430.07|2442.61|2431.11|2442.65|2431.15|2441.53|2430.03|23
1737252600000|2025-01-19 02:10:00|2442.98|2431.48|2444.49|2432.99|2444.52|2433.02|2442.74|2431.24|34
1737252610000|2025-01-19 02:10:10|2444.5|2433|2443.99|2432.49|2444.54|2433.04|2443.97|2432.47|28
1737252620000|2025-01-19 02:10:20|2443.92|2432.42|2444.07|2432.57|2444.07|2432.57|2443.59|2432.09|26
1737252630000|2025-01-19 02:10:30|2444.12|2432.62|2444.97|2433.47|2445|2433.5|2444.12|2432.62|10
1737252640000|2025-01-19 02:10:40|2444.96|2433.46|2445.47|2433.97|2445.47|2433.97|2444.11|2432.61|16
1737252650000|2025-01-19 02:10:50|2445.48|2433.98|2444.56|2433.06|2445.8|2434.3|2444.47|2432.97|20
1737252660000|2025-01-19 02:11:00|2444.67|2433.17|2447.39|2435.89|2447.39|2435.89|2444.67|2433.17|31
1737252670000|2025-01-19 02:11:10|2447.36|2435.86|2445.77|2434.27|2447.49|2435.99|2445.77|2434.27|24
1737252680000|2025-01-19 02:11:20|2445.68|2434.18|2444.61|2433.11|2446.28|2434.78|2444.42|2432.92|32
1737252690000|2025-01-19 02:11:30|2444.72|2433.22|2443.21|2431.71|2444.73|2433.23|2443.21|2431.71|27
1737252700000|2025-01-19 02:11:40|2443.15|2431.65|2441.78|2430.28|2443.15|2431.65|2441.74|2430.24|27
1737252710000|2025-01-19 02:11:50|2441.71|2430.21|2441.59|2430.09|2441.87|2430.37|2441.59|2430.09|16
1737252720000|2025-01-19 02:12:00|2441.66|2430.16|2442.64|2431.14|2443.07|2431.57|2441.62|2430.12|24
1737252730000|2025-01-19 02:12:10|2442.9|2431.4|2443.45|2431.95|2443.7|2432.2|2442.9|2431.4|24
1737252740000|2025-01-19 02:12:20|2443.43|2431.93|2443.42|2431.92|2444.04|2432.54|2443.42|2431.92|19
1737252750000|2025-01-19 02:12:30|2443.26|2431.76|2442.61|2431.11|2443.29|2431.79|2442.53|2431.03|27
1737252760000|2025-01-19 02:12:40|2442.59|2431.09|2441.45|2429.95|2442.59|2431.09|2441.4|2429.9|26
1737252770000|2025-01-19 02:12:50|2441.41|2429.91|2440.66|2429.16|2441.47|2429.97|2440.66|2429.16|17
1737252780000|2025-01-19 02:13:00|2440.67|2429.17|2440.94|2429.44|2441.3|2429.8|2440.66|2429.16|25
1737252790000|2025-01-19 02:13:10|2440.9|2429.4|2442.29|2430.79|2442.29|2430.79|2440.68|2429.18|32
1737252800000|2025-01-19 02:13:20|2442.24|2430.74|2441.14|2429.64|2442.29|2430.79|2440.8|2429.3|29
1737252810000|2025-01-19 02:13:30|2440.69|2429.19|2439.05|2427.55|2440.69|2429.19|2438.77|2427.27|32
1737252820000|2025-01-19 02:13:40|2438.99|2427.49|2439.19|2427.69|2439.23|2427.73|2438.73|2427.23|34
1737252830000|2025-01-19 02:13:50|2439.24|2427.74|2438.96|2427.46|2439.28|2427.78|2438.44|2426.94|22
1737252840000|2025-01-19 02:14:00|2438.93|2427.43|2439.02|2427.52|2439.06|2427.56|2438.81|2427.31|24
1737252850000|2025-01-19 02:14:10|2439.03|2427.53|2440.34|2428.84|2440.91|2429.41|2439.03|2427.53|23
1737252860000|2025-01-19 02:14:20|2440.36|2428.86|2441.42|2429.92|2441.89|2430.39|2440.34|2428.84|32
1737252870000|2025-01-19 02:14:30|2441.4|2429.9|2442.75|2431.25|2443.04|2431.54|2441.34|2429.84|33
1737252880000|2025-01-19 02:14:40|2442.77|2431.27|2440.95|2429.45|2442.91|2431.41|2440.93|2429.43|34
1737252890000|2025-01-19 02:14:50|2440.93|2429.43|2440.75|2429.25|2440.96|2429.46|2440.04|2428.54|25
1737252900000|2025-01-19 02:15:00|2440.71|2429.21|2442.95|2431.45|2442.95|2431.45|2440.04|2428.54|34
1737252910000|2025-01-19 02:15:10|2442.97|2431.47|2442.75|2431.25|2443.46|2431.96|2442.64|2431.14|29
1737252920000|2025-01-19 02:15:20|2442.71|2431.21|2440|2428.5|2442.71|2431.21|2439.81|2428.31|29
1737252930000|2025-01-19 02:15:30|2440.01|2428.51|2438.85|2427.35|2440.01|2428.51|2438.82|2427.32|25
1737252940000|2025-01-19 02:15:40|2438.83|2427.33|2436.44|2424.94|2439.49|2427.99|2436.32|2424.82|24
1737252950000|2025-01-19 02:15:50|2436.29|2424.79|2435.99|2424.49|2437.11|2425.61|2435.99|2424.49|32
1737252960000|2025-01-19 02:16:00|2435.79|2424.29|2436.52|2425.02|2436.53|2425.03|2435.68|2424.18|33
1737252970000|2025-01-19 02:16:10|2436.55|2425.05|2437.69|2426.19|2437.82|2426.32|2436.55|2425.05|27
1737252980000|2025-01-19 02:16:20|2437.86|2426.36|2437.97|2426.47|2438.75|2427.25|2437.86|2426.36|19
1737252990000|2025-01-19 02:16:30|2437.91|2426.41|2437.04|2425.54|2437.91|2426.41|2437.04|2425.54|24
1737253000000|2025-01-19 02:16:40|2437.02|2425.52|2437.89|2426.39|2437.89|2426.39|2436.89|2425.39|24
1737253010000|2025-01-19 02:16:50|2437.8|2426.3|2437.82|2426.32|2438|2426.5|2437.5|2426|27
1737253020000|2025-01-19 02:17:00|2437.85|2426.35|2437.76|2426.26|2438.17|2426.67|2437.72|2426.22|26
1737253030000|2025-01-19 02:17:10|2437.85|2426.35|2436.99|2425.49|2438.19|2426.69|2436.96|2425.46|28
1737253040000|2025-01-19 02:17:20|2436.87|2425.37|2436.41|2424.91|2436.98|2425.48|2436.35|2424.85|21
1737253050000|2025-01-19 02:17:30|2436.43|2424.93|2435.7|2424.2|2436.43|2424.93|2435.61|2424.11|12
1737253060000|2025-01-19 02:17:40|2435.82|2424.32|2435.63|2424.13|2435.82|2424.32|2435.62|2424.12|11
1737253070000|2025-01-19 02:17:50|2435.62|2424.12|2434.98|2423.48|2435.63|2424.13|2434.84|2423.34|17
1737253080000|2025-01-19 02:18:00|2434.96|2423.46|2434.88|2423.38|2435.06|2423.56|2434.78|2423.28|22
1737253090000|2025-01-19 02:18:10|2434.7|2423.2|2434.94|2423.44|2434.99|2423.49|2434.7|2423.2|14
1737253100000|2025-01-19 02:18:20|2434.84|2423.34|2435.88|2424.38|2435.96|2424.46|2434.84|2423.34|6
1737253110000|2025-01-19 02:18:30|2435.31|2423.81|2435.45|2423.95|2435.5|2424|2435.02|2423.52|21
1737253120000|2025-01-19 02:18:40|2435.38|2423.88|2435.52|2424.02|2436.01|2424.51|2435.38|2423.88|26
1737253130000|2025-01-19 02:18:50|2435.55|2424.05|2434.76|2423.26|2435.55|2424.05|2434.76|2423.26|13
1737253140000|2025-01-19 02:19:00|2434.73|2423.23|2434.75|2423.25|2434.79|2423.29|2434.73|2423.23|4
1737253150000|2025-01-19 02:19:10|2434.31|2422.81|2434.98|2423.48|2435.02|2423.52|2434.24|2422.74|8
1737253160000|2025-01-19 02:19:20|2434.95|2423.45|2435.94|2424.44|2435.95|2424.45|2434.95|2423.45|21
1737253170000|2025-01-19 02:19:30|2435.99|2424.49|2436.26|2424.76|2436.68|2425.18|2435.99|2424.49|21
1737253180000|2025-01-19 02:19:40|2436.18|2424.68|2435.45|2423.95|2436.27|2424.77|2435.45|2423.95|24
1737253190000|2025-01-19 02:19:50|2435.48|2423.98|2435.05|2423.55|2435.48|2423.98|2434.9|2423.4|22
1737253200000|2025-01-19 02:20:00|2435.27|2423.77|2435.83|2424.33|2435.87|2424.37|2435.27|2423.77|20
1737253210000|2025-01-19 02:20:10|2435.82|2424.32|2435.5|2424|2435.83|2424.33|2434.95|2423.45|30
1737253220000|2025-01-19 02:20:20|2435.55|2424.05|2434.91|2423.41|2435.55|2424.05|2434.91|2423.41|19
1737253230000|2025-01-19 02:20:30|2434.99|2423.49|2435.58|2424.08|2435.58|2424.08|2434.99|2423.49|19
1737253240000|2025-01-19 02:20:40|2435.61|2424.11|2435.46|2423.96|2436.11|2424.61|2435.42|2423.92|19
1737253250000|2025-01-19 02:20:50|2435.49|2423.99|2434.96|2423.46|2435.49|2423.99|2434.9|2423.4|16
1737253260000|2025-01-19 02:21:00|2435.59|2424.09|2436.23|2424.73|2436.47|2424.97|2435.59|2424.09|28
1737253270000|2025-01-19 02:21:10|2436.24|2424.74|2436.9|2425.4|2437.06|2425.56|2436.23|2424.73|27
1737253280000|2025-01-19 02:21:20|2436.99|2425.49|2439.75|2428.25|2440.13|2428.63|2436.99|2425.49|36
1737253290000|2025-01-19 02:21:30|2439.91|2428.41|2439.6|2428.1|2439.96|2428.46|2439.48|2427.98|15
1737253300000|2025-01-19 02:21:40|2439.62|2428.12|2439.29|2427.79|2439.63|2428.13|2438.61|2427.11|21
1737253310000|2025-01-19 02:21:50|2439.21|2427.71|2439.06|2427.56|2439.22|2427.72|2439.04|2427.54|9
1737253320000|2025-01-19 02:22:00|2439.03|2427.53|2437.49|2425.99|2439.03|2427.53|2437.46|2425.96|22
1737253330000|2025-01-19 02:22:10|2437.45|2425.95|2437.98|2426.48|2437.98|2426.48|2437.37|2425.87|28
1737253340000|2025-01-19 02:22:20|2438.13|2426.63|2437.3|2425.8|2438.32|2426.82|2437.25|2425.75|27
1737253350000|2025-01-19 02:22:30|2437.32|2425.82|2436.54|2425.04|2437.32|2425.82|2436.54|2425.04|21
1737253360000|2025-01-19 02:22:40|2436.56|2425.06|2437.33|2425.83|2437.59|2426.09|2436.56|2425.06|25
1737253370000|2025-01-19 02:22:50|2437.27|2425.77|2437.24|2425.74|2437.27|2425.77|2436.75|2425.25|21
1737253380000|2025-01-19 02:23:00|2437.32|2425.82|2439.32|2427.82|2439.82|2428.32|2437.32|2425.82|30
1737253390000|2025-01-19 02:23:10|2439.36|2427.86|2439.92|2428.42|2439.96|2428.46|2439.34|2427.84|21
1737253400000|2025-01-19 02:23:20|2439.9|2428.4|2439.9|2428.4|2440.03|2428.53|2439.59|2428.09|28
1737253410000|2025-01-19 02:23:30|2439.91|2428.41|2440.95|2429.45|2441.01|2429.51|2439.91|2428.41|25
1737253420000|2025-01-19 02:23:40|2440.93|2429.43|2439.39|2427.89|2440.95|2429.45|2439.39|2427.89|20
1737253430000|2025-01-19 02:23:50|2439.41|2427.91|2438.26|2426.76|2439.41|2427.91|2438.24|2426.74|21
1737253440000|2025-01-19 02:24:00|2438.25|2426.75|2439.13|2427.63|2439.19|2427.69|2438.22|2426.72|28
1737253450000|2025-01-19 02:24:10|2439.16|2427.66|2439.71|2428.21|2439.71|2428.21|2439.16|2427.66|23
1737253460000|2025-01-19 02:24:20|2439.03|2427.53|2439.34|2427.84|2439.95|2428.45|2438.4|2426.9|20
1737253470000|2025-01-19 02:24:30|2439.32|2427.82|2440.16|2428.66|2440.52|2429.02|2438.57|2427.07|31
1737253480000|2025-01-19 02:24:40|2440.43|2428.93|2440.66|2429.16|2441.23|2429.73|2440.43|2428.93|28
1737253490000|2025-01-19 02:24:50|2440.61|2429.11|2439.41|2427.91|2440.61|2429.11|2439.21|2427.71|28
1737253500000|2025-01-19 02:25:00|2439.39|2427.89|2441.52|2430.02|2441.92|2430.42|2439.24|2427.74|28
1737253510000|2025-01-19 02:25:10|2441.75|2430.25|2441.85|2430.35|2441.88|2430.38|2441.48|2429.98|26
1737253520000|2025-01-19 02:25:20|2441.87|2430.37|2441.12|2429.62|2441.97|2430.47|2441.09|2429.59|29
1737253530000|2025-01-19 02:25:30|2441.14|2429.64|2442.91|2431.41|2442.93|2431.43|2440.96|2429.46|30
1737253540000|2025-01-19 02:25:40|2443.09|2431.59|2443.83|2432.33|2443.85|2432.35|2443.07|2431.57|27
1737253550000|2025-01-19 02:25:50|2443.66|2432.16|2444.72|2433.22|2444.72|2433.22|2443.45|2431.95|25
1737253560000|2025-01-19 02:26:00|2444.64|2433.14|2446.91|2435.41|2446.91|2435.41|2444.35|2432.85|35
1737253570000|2025-01-19 02:26:10|2446.93|2435.43|2444.74|2433.24|2447.09|2435.59|2444.74|2433.24|31
1737253580000|2025-01-19 02:26:20|2444.7|2433.2|2444.97|2433.47|2445|2433.5|2444.58|2433.08|23
1737253590000|2025-01-19 02:26:30|2444.85|2433.35|2445.06|2433.56|2445.06|2433.56|2444.83|2433.33|23
1737253600000|2025-01-19 02:26:40|2445.08|2433.58|2445.3|2433.8|2445.79|2434.29|2445.03|2433.53|30
1737253610000|2025-01-19 02:26:50|2445.23|2433.73|2443.64|2432.14|2445.3|2433.8|2443.63|2432.13|13
1737253620000|2025-01-19 02:27:00|2443.63|2432.13|2444.5|2433|2444.5|2433|2443.35|2431.85|25
1737253630000|2025-01-19 02:27:10|2444.79|2433.29|2443.69|2432.19|2444.96|2433.46|2443.61|2432.11|27
1737253640000|2025-01-19 02:27:20|2443.85|2432.35|2442.22|2430.72|2443.85|2432.35|2442.22|2430.72|27
1737253650000|2025-01-19 02:27:30|2442.21|2430.71|2442.35|2430.85|2442.74|2431.24|2442.21|2430.71|27
1737253660000|2025-01-19 02:27:40|2442.3|2430.8|2442.47|2430.97|2442.92|2431.42|2442.22|2430.72|21
1737253670000|2025-01-19 02:27:50|2442.27|2430.77|2442.02|2430.52|2442.46|2430.96|2441.91|2430.41|27
1737253680000|2025-01-19 02:28:00|2441.96|2430.46|2441.25|2429.75|2441.99|2430.49|2441.25|2429.75|19
1737253690000|2025-01-19 02:28:10|2441.27|2429.77|2441.42|2429.92|2441.52|2430.02|2441.25|2429.75|9
1737253700000|2025-01-19 02:28:20|2441.59|2430.09|2441.34|2429.84|2441.76|2430.26|2441.34|2429.84|24
1737253710000|2025-01-19 02:28:30|2441.03|2429.53|2441.32|2429.82|2441.32|2429.82|2440.86|2429.36|10
1737253720000|2025-01-19 02:28:40|2441.37|2429.87|2441.5|2430|2441.57|2430.07|2441.37|2429.87|10
1737253730000|2025-01-19 02:28:50|2441.53|2430.03|2442.37|2430.87|2442.64|2431.14|2441.53|2430.03|17
1737253740000|2025-01-19 02:29:00|2442.33|2430.83|2443.38|2431.88|2443.63|2432.13|2442.33|2430.83|16
1737253750000|2025-01-19 02:29:10|2443.42|2431.92|2443.9|2432.4|2443.96|2432.46|2443.13|2431.63|22
1737253760000|2025-01-19 02:29:20|2443.74|2432.24|2443.36|2431.86|2443.74|2432.24|2443.15|2431.65|16
1737253770000|2025-01-19 02:29:30|2443.15|2431.65|2442.83|2431.33|2443.19|2431.69|2442.32|2430.82|25
1737253780000|2025-01-19 02:29:40|2442.74|2431.24|2442.43|2430.93|2442.83|2431.33|2442.43|2430.93|5
1737253790000|2025-01-19 02:29:50|2442.35|2430.85|2441.55|2430.05|2442.35|2430.85|2441.52|2430.02|14
1737253800000|2025-01-19 02:30:00|2441.56|2430.06|2442.41|2430.91|2442.46|2430.96|2441.56|2430.06|8
1737253810000|2025-01-19 02:30:10|2442.47|2430.97|2442.1|2430.6|2442.48|2430.98|2442.07|2430.57|19
1737253820000|2025-01-19 02:30:20|2442.13|2430.63|2441.94|2430.44|2442.14|2430.64|2441.34|2429.84|20
1737253830000|2025-01-19 02:30:30|2441.82|2430.32|2441.94|2430.44|2441.94|2430.44|2441.8|2430.3|14
1737253840000|2025-01-19 02:30:40|2441.95|2430.45|2441.5|2430|2442.01|2430.51|2441.49|2429.99|10
1737253850000|2025-01-19 02:30:50|2441.49|2429.99|2441.48|2429.98|2441.5|2430|2441.36|2429.86|9
1737253860000|2025-01-19 02:31:00|2441.47|2429.97|2442.76|2431.26|2442.84|2431.34|2441.39|2429.89|18
1737253870000|2025-01-19 02:31:10|2442.8|2431.3|2443.28|2431.78|2443.31|2431.81|2442.49|2430.99|33
1737253880000|2025-01-19 02:31:20|2443.3|2431.8|2445.07|2433.57|2445.07|2433.57|2443.21|2431.71|27
1737253890000|2025-01-19 02:31:30|2445.41|2433.91|2444.33|2432.83|2445.9|2434.4|2444.33|2432.83|31
1737253900000|2025-01-19 02:31:40|2444.26|2432.76|2443.52|2432.02|2444.33|2432.83|2443.09|2431.59|23
1737253910000|2025-01-19 02:31:50|2443.44|2431.94|2441.89|2430.39|2443.44|2431.94|2441.89|2430.39|25
1737253920000|2025-01-19 02:32:00|2441.91|2430.41|2439.61|2428.11|2441.91|2430.41|2439.61|2428.11|30
1737253930000|2025-01-19 02:32:10|2439.57|2428.07|2438.92|2427.42|2439.75|2428.25|2438.83|2427.33|28
1737253940000|2025-01-19 02:32:20|2438.9|2427.4|2437.52|2426.02|2438.9|2427.4|2436.76|2425.26|33
1737253950000|2025-01-19 02:32:30|2437.49|2425.99|2437.23|2425.73|2437.73|2426.23|2437.23|2425.73|14
1737253960000|2025-01-19 02:32:40|2437.46|2425.96|2436.71|2425.21|2437.46|2425.96|2436.71|2425.21|15
1737253970000|2025-01-19 02:32:50|2436.64|2425.14|2435.54|2424.04|2436.67|2425.17|2435.5|2424|22
1737253980000|2025-01-19 02:33:00|2435.5|2424|2435.61|2424.11|2435.71|2424.21|2435.5|2424|12
1737253990000|2025-01-19 02:33:10|2435.57|2424.07|2435.51|2424.01|2435.57|2424.07|2435.46|2423.96|4
1737254000000|2025-01-19 02:33:20|2435.46|2423.96|2433.57|2422.07|2435.46|2423.96|2433.57|2422.07|30
1737254010000|2025-01-19 02:33:30|2433.56|2422.06|2433.21|2421.71|2433.59|2422.09|2433.18|2421.68|14
1737254020000|2025-01-19 02:33:40|2433.2|2421.7|2433.66|2422.16|2433.71|2422.21|2433.2|2421.7|24
1737254030000|2025-01-19 02:33:50|2433.58|2422.08|2436.26|2424.76|2436.5|2425|2433.48|2421.98|31
1737254040000|2025-01-19 02:34:00|2436.19|2424.69|2435.29|2423.79|2436.19|2424.69|2435.11|2423.61|32
1737254050000|2025-01-19 02:34:10|2435.17|2423.67|2438.48|2426.98|2439.31|2427.81|2435.17|2423.67|30
1737254060000|2025-01-19 02:34:20|2438.41|2426.91|2438.5|2427|2438.55|2427.05|2438.29|2426.79|13
1737254070000|2025-01-19 02:34:30|2438.54|2427.04|2439.67|2428.17|2439.86|2428.36|2438.54|2427.04|24
1737254080000|2025-01-19 02:34:40|2439.71|2428.21|2441.32|2429.82|2441.33|2429.83|2439.71|2428.21|26
1737254090000|2025-01-19 02:34:50|2441.29|2429.79|2441.15|2429.65|2441.66|2430.16|2440.75|2429.25|26
1737254100000|2025-01-19 02:35:00|2441.16|2429.66|2440.63|2429.13|2441.35|2429.85|2440.63|2429.13|23
1737254110000|2025-01-19 02:35:10|2440.58|2429.08|2442.3|2430.8|2442.43|2430.93|2440.4|2428.9|24
1737254120000|2025-01-19 02:35:20|2442.28|2430.78|2441.66|2430.16|2443.03|2431.53|2441.66|2430.16|28
1737254130000|2025-01-19 02:35:30|2441.67|2430.17|2443.24|2431.74|2443.32|2431.82|2441.67|2430.17|34
1737254140000|2025-01-19 02:35:40|2443.23|2431.73|2442.64|2431.14|2443.24|2431.74|2442.3|2430.8|29
1737254150000|2025-01-19 02:35:50|2442.59|2431.09|2443.77|2432.27|2443.77|2432.27|2442.58|2431.08|18
1737254160000|2025-01-19 02:36:00|2443.84|2432.34|2446.3|2434.8|2446.56|2435.06|2443.84|2432.34|34
1737254170000|2025-01-19 02:36:10|2446.15|2434.65|2448.45|2436.95|2448.45|2436.95|2445.92|2434.42|32
1737254180000|2025-01-19 02:36:20|2448.43|2436.93|2452.06|2440.56|2452.15|2440.65|2448.43|2436.93|31
1737254190000|2025-01-19 02:36:30|2452.04|2440.54|2451.16|2439.66|2453.48|2441.98|2450.94|2439.44|33
1737254200000|2025-01-19 02:36:40|2451.17|2439.67|2452.55|2441.05|2452.56|2441.06|2451.17|2439.67|23
1737254210000|2025-01-19 02:36:50|2452.29|2440.79|2453.17|2441.67|2453.44|2441.94|2452.29|2440.79|25
1737254220000|2025-01-19 02:37:00|2453.1|2441.6|2451.34|2439.84|2453.1|2441.6|2451.34|2439.84|23
1737254230000|2025-01-19 02:37:10|2451.32|2439.82|2450.87|2439.37|2451.38|2439.88|2450.72|2439.22|31
1737254240000|2025-01-19 02:37:20|2450.81|2439.31|2450.35|2438.85|2450.81|2439.31|2449.36|2437.86|32
1737254250000|2025-01-19 02:37:30|2450.36|2438.86|2450.54|2439.04|2450.77|2439.27|2450.36|2438.86|25
1737254260000|2025-01-19 02:37:40|2450.66|2439.16|2450.9|2439.4|2451.2|2439.7|2450.54|2439.04|27
1737254270000|2025-01-19 02:37:50|2450.75|2439.25|2451.02|2439.52|2451.57|2440.07|2450.72|2439.22|30
1737254280000|2025-01-19 02:38:00|2451.11|2439.61|2454.23|2442.73|2454.23|2442.73|2451.11|2439.61|30
1737254290000|2025-01-19 02:38:10|2454.19|2442.69|2454.39|2442.89|2454.39|2442.89|2454.16|2442.66|25
1737254300000|2025-01-19 02:38:20|2454.34|2442.84|2455.49|2443.99|2455.49|2443.99|2454.33|2442.83|16
1737254310000|2025-01-19 02:38:30|2455.76|2444.26|2455.48|2443.98|2455.76|2444.26|2455.41|2443.91|15
1737254320000|2025-01-19 02:38:40|2455.45|2443.95|2455.17|2443.67|2455.96|2444.46|2455.08|2443.58|20
1737254330000|2025-01-19 02:38:50|2455.25|2443.75|2457.25|2445.75|2457.56|2446.06|2455.25|2443.75|28
1737254340000|2025-01-19 02:39:00|2457.19|2445.69|2458.07|2446.57|2458.07|2446.57|2457.02|2445.52|15
1737254350000|2025-01-19 02:39:10|2458.03|2446.53|2458.28|2446.78|2458.45|2446.95|2457.38|2445.88|31
1737254360000|2025-01-19 02:39:20|2458.22|2446.72|2462.3|2450.8|2464.38|2452.88|2458.16|2446.66|36
1737254370000|2025-01-19 02:39:30|2462.29|2450.79|2460.94|2449.44|2462.67|2451.17|2460.81|2449.31|32
1737254380000|2025-01-19 02:39:40|2460.89|2449.39|2461.84|2450.34|2463.79|2452.29|2460.74|2449.24|31
1737254390000|2025-01-19 02:39:50|2461.82|2450.32|2461.05|2449.55|2461.89|2450.39|2460.99|2449.49|20
1737254400000|2025-01-19 02:40:00|2461.04|2449.54|2460.28|2448.78|2461.81|2450.31|2460.28|2448.78|29
1737254410000|2025-01-19 02:40:10|2460.29|2448.79|2461.81|2450.31|2461.98|2450.48|2460.28|2448.78|31
1737254420000|2025-01-19 02:40:20|2461.76|2450.26|2461.83|2450.33|2461.85|2450.35|2461.51|2450.01|23
1737254430000|2025-01-19 02:40:30|2461.75|2450.25|2462.1|2450.6|2462.18|2450.68|2461.53|2450.03|21
1737254440000|2025-01-19 02:40:40|2462.11|2450.61|2461.87|2450.37|2462.32|2450.82|2461.06|2449.56|24
1737254450000|2025-01-19 02:40:50|2461.92|2450.42|2461.25|2449.75|2462.33|2450.83|2461.19|2449.69|29
1737254460000|2025-01-19 02:41:00|2461.19|2449.69|2460.06|2448.56|2461.28|2449.78|2459.99|2448.49|28
1737254470000|2025-01-19 02:41:10|2460.1|2448.6|2461.03|2449.53|2461.04|2449.54|2459.11|2447.61|31
1737254480000|2025-01-19 02:41:20|2461.05|2449.55|2461.22|2449.72|2461.22|2449.72|2460.31|2448.81|26
1737254490000|2025-01-19 02:41:30|2461.21|2449.71|2459.36|2447.86|2461.8|2450.3|2459.35|2447.85|35
1737254500000|2025-01-19 02:41:40|2459.38|2447.88|2458.41|2446.91|2459.38|2447.88|2458.18|2446.68|29
1737254510000|2025-01-19 02:41:50|2458.38|2446.88|2460.35|2448.85|2460.46|2448.96|2458.38|2446.88|32
1737254520000|2025-01-19 02:42:00|2460.39|2448.89|2460.68|2449.18|2460.92|2449.42|2459.6|2448.1|36
1737254530000|2025-01-19 02:42:10|2460.57|2449.07|2456.72|2445.22|2460.77|2449.27|2456.64|2445.14|38
1737254540000|2025-01-19 02:42:20|2456.78|2445.28|2457.31|2445.81|2457.36|2445.86|2456.66|2445.16|26
1737254550000|2025-01-19 02:42:30|2457.33|2445.83|2454.39|2442.89|2457.36|2445.86|2454.39|2442.89|35
1737254560000|2025-01-19 02:42:40|2454.27|2442.77|2454.03|2442.53|2454.64|2443.14|2453.3|2441.8|33
1737254570000|2025-01-19 02:42:50|2453.98|2442.48|2454.17|2442.67|2454.79|2443.29|2453.44|2441.94|25
1737254580000|2025-01-19 02:43:00|2454.09|2442.59|2452.45|2440.95|2454.09|2442.59|2452.45|2440.95|28
1737254590000|2025-01-19 02:43:10|2452.44|2440.94|2452.29|2440.79|2452.44|2440.94|2451.55|2440.05|29
1737254600000|2025-01-19 02:43:20|2452.27|2440.77|2451.69|2440.19|2452.27|2440.77|2451.65|2440.15|23
1737254610000|2025-01-19 02:43:30|2451.67|2440.17|2452.34|2440.84|2452.43|2440.93|2451.56|2440.06|27
1737254620000|2025-01-19 02:43:40|2452.36|2440.86|2453.22|2441.72|2453.27|2441.77|2452.36|2440.86|25
1737254630000|2025-01-19 02:43:50|2453.23|2441.73|2454.45|2442.95|2454.48|2442.98|2453.23|2441.73|30
1737254640000|2025-01-19 02:44:00|2454.37|2442.87|2453.6|2442.1|2454.46|2442.96|2453.1|2441.6|34
1737254650000|2025-01-19 02:44:10|2453.59|2442.09|2451.48|2439.98|2453.64|2442.14|2451.3|2439.8|33
1737254660000|2025-01-19 02:44:20|2451.47|2439.97|2451.78|2440.28|2451.78|2440.28|2451.4|2439.9|23
1737254670000|2025-01-19 02:44:30|2452.48|2440.98|2452.75|2441.25|2452.95|2441.45|2452.48|2440.98|29
1737254680000|2025-01-19 02:44:40|2452.69|2441.19|2450.37|2438.87|2452.72|2441.22|2450.29|2438.79|27
1737254690000|2025-01-19 02:44:50|2450.36|2438.86|2449.92|2438.42|2450.53|2439.03|2449.86|2438.36|22
1737254700000|2025-01-19 02:45:00|2449.78|2438.28|2447.82|2436.32|2449.78|2438.28|2447.79|2436.29|32
1737254710000|2025-01-19 02:45:10|2447.94|2436.44|2448.23|2436.73|2448.79|2437.29|2447.82|2436.32|32
1737254720000|2025-01-19 02:45:20|2448.2|2436.7|2446.54|2435.04|2448.2|2436.7|2446.46|2434.96|22
1737254730000|2025-01-19 02:45:30|2446.51|2435.01|2445.71|2434.21|2446.63|2435.13|2445.59|2434.09|25
1737254740000|2025-01-19 02:45:40|2445.74|2434.24|2445.6|2434.1|2446.35|2434.85|2445.54|2434.04|31
1737254750000|2025-01-19 02:45:50|2445.62|2434.12|2445.62|2434.12|2445.74|2434.24|2445.56|2434.06|15
1737254760000|2025-01-19 02:46:00|2445.65|2434.15|2445.89|2434.39|2446.06|2434.56|2445.54|2434.04|26
1737254770000|2025-01-19 02:46:10|2445.87|2434.37|2445.6|2434.1|2445.87|2434.37|2445.38|2433.88|26
1737254780000|2025-01-19 02:46:20|2445.61|2434.11|2444.53|2433.03|2445.61|2434.11|2443.08|2431.58|31
1737254790000|2025-01-19 02:46:30|2444.68|2433.18|2443.27|2431.77|2444.9|2433.4|2443.27|2431.77|33
1737254800000|2025-01-19 02:46:40|2443.16|2431.66|2440.66|2429.16|2443.67|2432.17|2440.63|2429.13|18
1737254810000|2025-01-19 02:46:50|2440.63|2429.13|2440.7|2429.2|2440.77|2429.27|2440.62|2429.12|9
1737254820000|2025-01-19 02:47:00|2440.78|2429.28|2441.26|2429.76|2441.3|2429.8|2440.78|2429.28|15
1737254830000|2025-01-19 02:47:10|2441.28|2429.78|2441.83|2430.33|2441.85|2430.35|2441.26|2429.76|21
1737254840000|2025-01-19 02:47:20|2442.03|2430.53|2443.32|2431.82|2443.32|2431.82|2442.03|2430.53|26
1737254850000|2025-01-19 02:47:30|2443.36|2431.86|2442.7|2431.2|2443.42|2431.92|2442.7|2431.2|26
1737254860000|2025-01-19 02:47:40|2442.71|2431.21|2441.37|2429.87|2443.27|2431.77|2441.37|2429.87|25
1737254870000|2025-01-19 02:47:50|2441.43|2429.93|2440.31|2428.81|2441.43|2429.93|2440.22|2428.72|25
1737254880000|2025-01-19 02:48:00|2440.32|2428.82|2440.13|2428.63|2441.34|2429.84|2439.72|2428.22|32
1737254890000|2025-01-19 02:48:10|2440.03|2428.53|2438.67|2427.17|2440.03|2428.53|2438.46|2426.96|20
1737254900000|2025-01-19 02:48:20|2438.63|2427.13|2438.03|2426.53|2438.67|2427.17|2438.03|2426.53|21
1737254910000|2025-01-19 02:48:30|2437.89|2426.39|2437.73|2426.23|2437.89|2426.39|2437.73|2426.23|17
1737254920000|2025-01-19 02:48:40|2437.71|2426.21|2437.73|2426.23|2437.73|2426.23|2437.62|2426.12|15
1737254930000|2025-01-19 02:48:50|2437.8|2426.3|2437.65|2426.15|2437.81|2426.31|2437.65|2426.15|8
1737254940000|2025-01-19 02:49:00|2437.52|2426.02|2436.51|2425.01|2437.52|2426.02|2436.51|2425.01|19
1737254950000|2025-01-19 02:49:10|2436.53|2425.03|2438.52|2427.02|2438.68|2427.18|2436.51|2425.01|29
1737254960000|2025-01-19 02:49:20|2438.56|2427.06|2441.11|2429.61|2441.22|2429.72|2438.34|2426.84|28
1737254970000|2025-01-19 02:49:30|2441.08|2429.58|2438.2|2426.7|2441.08|2429.58|2438.2|2426.7|27
1737254980000|2025-01-19 02:49:40|2438.19|2426.69|2435.75|2424.25|2438.19|2426.69|2435.75|2424.25|34
1737254990000|2025-01-19 02:49:50|2435.85|2424.35|2434.39|2422.89|2435.85|2424.35|2434.36|2422.86|27
1737255000000|2025-01-19 02:50:00|2434.2|2422.7|2432.37|2420.87|2434.2|2422.7|2432.37|2420.87|30
1737255010000|2025-01-19 02:50:10|2432.33|2420.83|2431.89|2420.39|2432.47|2420.97|2431.89|2420.39|31
1737255020000|2025-01-19 02:50:20|2431.68|2420.18|2431.5|2420|2432.21|2420.71|2431.34|2419.84|33
1737255030000|2025-01-19 02:50:30|2431.42|2419.92|2432.26|2420.76|2432.38|2420.88|2431.34|2419.84|27
1737255040000|2025-01-19 02:50:40|2432.24|2420.74|2433.42|2421.92|2433.53|2422.03|2432.07|2420.57|31
1737255050000|2025-01-19 02:50:50|2433.37|2421.87|2432.82|2421.32|2433.47|2421.97|2432.81|2421.31|28
1737255060000|2025-01-19 02:51:00|2432.86|2421.36|2432.32|2420.82|2432.9|2421.4|2431.66|2420.16|31
1737255070000|2025-01-19 02:51:10|2432.43|2420.93|2431.69|2420.19|2432.45|2420.95|2431.49|2419.99|32
1737255080000|2025-01-19 02:51:20|2431.73|2420.23|2433.04|2421.54|2433.56|2422.06|2431.61|2420.11|35
1737255090000|2025-01-19 02:51:30|2432.67|2421.17|2431.34|2419.84|2432.67|2421.17|2431.34|2419.84|32
1737255100000|2025-01-19 02:51:40|2431.3|2419.8|2433.35|2421.85|2433.5|2422|2431.3|2419.8|27
1737255110000|2025-01-19 02:51:50|2433.5|2422|2433.55|2422.05|2433.55|2422.05|2433.23|2421.73|31
1737255120000|2025-01-19 02:52:00|2434.12|2422.62|2435.94|2424.44|2436.06|2424.56|2434.12|2422.62|33
1737255130000|2025-01-19 02:52:10|2436.11|2424.61|2435.71|2424.21|2436.19|2424.69|2435.54|2424.04|33
1737255140000|2025-01-19 02:52:20|2435.79|2424.29|2435.08|2423.58|2435.79|2424.29|2434.53|2423.03|28
1737255150000|2025-01-19 02:52:30|2435.02|2423.52|2434.09|2422.59|2435.82|2424.32|2434.08|2422.58|35
1737255160000|2025-01-19 02:52:40|2433.94|2422.44|2435.18|2423.68|2435.51|2424.01|2433.55|2422.05|33
1737255170000|2025-01-19 02:52:50|2435.14|2423.64|2435.42|2423.92|2435.48|2423.98|2435.14|2423.64|23
1737255180000|2025-01-19 02:53:00|2435.44|2423.94|2434.48|2422.98|2435.66|2424.16|2434.31|2422.81|29
1737255190000|2025-01-19 02:53:10|2434.51|2423.01|2434.2|2422.7|2434.51|2423.01|2433.78|2422.28|23
1737255200000|2025-01-19 02:53:20|2434.8|2423.3|2434.19|2422.69|2434.87|2423.37|2434.14|2422.64|31
1737255210000|2025-01-19 02:53:30|2434.2|2422.7|2434.57|2423.07|2434.57|2423.07|2434.03|2422.53|24
1737255220000|2025-01-19 02:53:40|2434.53|2423.03|2434.41|2422.91|2434.53|2423.03|2433.91|2422.41|26
1737255230000|2025-01-19 02:53:50|2434.47|2422.97|2435.34|2423.84|2435.42|2423.92|2434.47|2422.97|26
1737255240000|2025-01-19 02:54:00|2435.3|2423.8|2434.92|2423.42|2435.32|2423.82|2434.53|2423.03|19
1737255250000|2025-01-19 02:54:10|2434.88|2423.38|2434.56|2423.06|2435.39|2423.89|2434.56|2423.06|25
1737255260000|2025-01-19 02:54:20|2434.62|2423.12|2433.62|2422.12|2434.63|2423.13|2433.62|2422.12|21
1737255270000|2025-01-19 02:54:30|2433.57|2422.07|2433.51|2422.01|2433.81|2422.31|2433.44|2421.94|26
1737255280000|2025-01-19 02:54:40|2433.54|2422.04|2433.48|2421.98|2433.54|2422.04|2433.41|2421.91|12
1737255290000|2025-01-19 02:54:50|2433.41|2421.91|2431.05|2419.55|2433.45|2421.95|2430.41|2418.91|21
1737255300000|2025-01-19 02:55:00|2431.61|2420.11|2431.33|2419.83|2431.74|2420.24|2431.31|2419.81|30
1737255310000|2025-01-19 02:55:10|2431.26|2419.76|2431.68|2420.18|2431.73|2420.23|2431.01|2419.51|26
1737255320000|2025-01-19 02:55:20|2431.41|2419.91|2432.08|2420.58|2432.08|2420.58|2431.38|2419.88|23
1737255330000|2025-01-19 02:55:30|2432.25|2420.75|2432.3|2420.8|2432.61|2421.11|2432.1|2420.6|24
1737255340000|2025-01-19 02:55:40|2432.26|2420.76|2430.32|2418.82|2432.26|2420.76|2430.15|2418.65|30
1737255350000|2025-01-19 02:55:50|2430.26|2418.76|2430.02|2418.52|2430.61|2419.11|2429.83|2418.33|29
1737255360000|2025-01-19 02:56:00|2430.04|2418.54|2427.38|2415.88|2430.33|2418.83|2427.38|2415.88|30
1737255370000|2025-01-19 02:56:10|2427.31|2415.81|2427.52|2416.02|2428.17|2416.67|2427.31|2415.81|30
1737255380000|2025-01-19 02:56:20|2427.46|2415.96|2427.73|2416.23|2427.75|2416.25|2427.46|2415.96|21
1737255390000|2025-01-19 02:56:30|2427.85|2416.35|2428.3|2416.8|2428.32|2416.82|2427.27|2415.77|22
1737255400000|2025-01-19 02:56:40|2428.24|2416.74|2428.88|2417.38|2428.93|2417.43|2428.19|2416.69|20
1737255410000|2025-01-19 02:56:50|2428.87|2417.37|2429.76|2418.26|2429.79|2418.29|2428.87|2417.37|28
1737255420000|2025-01-19 02:57:00|2429.73|2418.23|2428.31|2416.81|2429.73|2418.23|2428.16|2416.66|31
1737255430000|2025-01-19 02:57:10|2428.28|2416.78|2427.6|2416.1|2428.31|2416.81|2427.41|2415.91|24
1737255440000|2025-01-19 02:57:20|2427.51|2416.01|2426.95|2415.45|2427.6|2416.1|2426.6|2415.1|22
1737255450000|2025-01-19 02:57:30|2426.86|2415.36|2425.56|2414.06|2426.86|2415.36|2425.44|2413.94|22
1737255460000|2025-01-19 02:57:40|2425.41|2413.91|2425.19|2413.69|2425.43|2413.93|2424.6|2413.1|29
1737255470000|2025-01-19 02:57:50|2425.34|2413.84|2425.26|2413.76|2425.36|2413.86|2424.97|2413.47|27
1737255480000|2025-01-19 02:58:00|2425.27|2413.77|2426.56|2415.06|2426.56|2415.06|2425.26|2413.76|28
1737255490000|2025-01-19 02:58:10|2426.5|2415|2426|2414.5|2427.34|2415.84|2425.98|2414.48|27
1737255500000|2025-01-19 02:58:20|2425.62|2414.12|2424.06|2412.56|2425.62|2414.12|2424.06|2412.56|33
1737255510000|2025-01-19 02:58:30|2423.85|2412.35|2422.62|2411.12|2423.87|2412.37|2422.62|2411.12|23
1737255520000|2025-01-19 02:58:40|2422.65|2411.15|2422.49|2410.99|2422.8|2411.3|2422.39|2410.89|19
1737255530000|2025-01-19 02:58:50|2422.48|2410.98|2422.07|2410.57|2422.48|2410.98|2422.07|2410.57|32
1737255540000|2025-01-19 02:59:00|2421.82|2410.32|2419.7|2408.2|2422.75|2411.25|2419.7|2408.2|31
1737255550000|2025-01-19 02:59:10|2419.82|2408.32|2420.85|2409.35|2420.85|2409.35|2419.49|2407.99|22
1737255560000|2025-01-19 02:59:20|2421.06|2409.56|2421.03|2409.53|2421.12|2409.62|2420.7|2409.2|29
1737255570000|2025-01-19 02:59:30|2421.01|2409.51|2421.33|2409.83|2421.39|2409.89|2420.36|2408.86|30
1737255580000|2025-01-19 02:59:40|2421.17|2409.67|2421.4|2409.9|2421.42|2409.92|2421.08|2409.58|27
1737255590000|2025-01-19 02:59:50|2421.34|2409.84|2421.89|2410.39|2422.67|2411.17|2421.34|2409.84|35
1737255600000|2025-01-19 03:00:00|2421.77|2410.27|2422.79|2411.29|2423.16|2411.66|2421.63|2410.13|37
1737255610000|2025-01-19 03:00:10|2422.96|2411.46|2423.28|2411.78|2423.91|2412.41|2422.96|2411.46|29
1737255620000|2025-01-19 03:00:20|2422.84|2411.34|2421.04|2409.54|2422.87|2411.37|2421.04|2409.54|30
1737255630000|2025-01-19 03:00:30|2421.07|2409.57|2420.29|2408.79|2421.57|2410.07|2420.16|2408.66|33
1737255640000|2025-01-19 03:00:40|2420.53|2409.03|2418.64|2407.14|2420.53|2409.03|2418.64|2407.14|27
1737255650000|2025-01-19 03:00:50|2418.61|2407.11|2418.17|2406.67|2418.61|2407.11|2417.59|2406.09|32
1737255660000|2025-01-19 03:01:00|2418.15|2406.65|2419.64|2408.14|2419.75|2408.25|2418.15|2406.65|36
1737255670000|2025-01-19 03:01:10|2419.71|2408.21|2418.28|2406.78|2420.73|2409.23|2418.25|2406.75|35
1737255680000|2025-01-19 03:01:20|2418.27|2406.77|2419.75|2408.25|2419.77|2408.27|2418.27|2406.77|36
1737255690000|2025-01-19 03:01:30|2419.71|2408.21|2419.78|2408.28|2419.82|2408.32|2419.11|2407.61|20
1737255700000|2025-01-19 03:01:40|2419.85|2408.35|2420.41|2408.91|2420.61|2409.11|2419.85|2408.35|30
1737255710000|2025-01-19 03:01:50|2420.53|2409.03|2420.19|2408.69|2420.53|2409.03|2418.52|2407.02|32
1737255720000|2025-01-19 03:02:00|2420.25|2408.75|2421.54|2410.04|2421.54|2410.04|2420.2|2408.7|36
1737255730000|2025-01-19 03:02:10|2421.56|2410.06|2423.2|2411.7|2423.2|2411.7|2421.53|2410.03|31
1737255740000|2025-01-19 03:02:20|2423.23|2411.73|2422.75|2411.25|2423.93|2412.43|2422.68|2411.18|37
1737255750000|2025-01-19 03:02:30|2422.74|2411.24|2424.23|2412.73|2424.23|2412.73|2422.74|2411.24|27
1737255760000|2025-01-19 03:02:40|2424.43|2412.93|2426.32|2414.82|2426.57|2415.07|2424.4|2412.9|29
1737255770000|2025-01-19 03:02:50|2426.46|2414.96|2426.7|2415.2|2427.74|2416.24|2425.77|2414.27|24
1737255780000|2025-01-19 03:03:00|2426.74|2415.24|2426.71|2415.21|2427.53|2416.03|2426.43|2414.93|34
1737255790000|2025-01-19 03:03:10|2426.69|2415.19|2426.23|2414.73|2426.69|2415.19|2425.98|2414.48|30
1737255800000|2025-01-19 03:03:20|2426.14|2414.64|2425.58|2414.08|2426.14|2414.64|2425.07|2413.57|23
1737255810000|2025-01-19 03:03:30|2425.68|2414.18|2425.39|2413.89|2425.71|2414.21|2425.39|2413.89|19
1737255820000|2025-01-19 03:03:40|2425.15|2413.65|2424.59|2413.09|2425.31|2413.81|2424.51|2413.01|21
1737255830000|2025-01-19 03:03:50|2424.58|2413.08|2424.61|2413.11|2424.7|2413.2|2424.48|2412.98|21
1737255840000|2025-01-19 03:04:00|2424.66|2413.16|2424.76|2413.26|2425.57|2414.07|2424.45|2412.95|28
1737255850000|2025-01-19 03:04:10|2425.09|2413.59|2424.74|2413.24|2425.11|2413.61|2424.68|2413.18|27
1737255860000|2025-01-19 03:04:20|2424.7|2413.2|2426.95|2415.45|2426.99|2415.49|2424.63|2413.13|30
1737255870000|2025-01-19 03:04:30|2427.05|2415.55|2428.01|2416.51|2428.01|2416.51|2427.04|2415.54|23
1737255880000|2025-01-19 03:04:40|2427.99|2416.49|2427.48|2415.98|2428.62|2417.12|2427.48|2415.98|30
1737255890000|2025-01-19 03:04:50|2427.53|2416.03|2428.28|2416.78|2428.62|2417.12|2427.53|2416.03|32
1737255900000|2025-01-19 03:05:00|2428.31|2416.81|2429.14|2417.64|2429.14|2417.64|2427.7|2416.2|29
1737255910000|2025-01-19 03:05:10|2429.19|2417.69|2429.82|2418.32|2430.54|2419.04|2429.19|2417.69|30
1737255920000|2025-01-19 03:05:20|2429.95|2418.45|2431.05|2419.55|2431.05|2419.55|2429.95|2418.45|33
1737255930000|2025-01-19 03:05:30|2431.02|2419.52|2430.8|2419.3|2431.02|2419.52|2429.99|2418.49|33
1737255940000|2025-01-19 03:05:40|2430.9|2419.4|2432.86|2421.36|2433.95|2422.45|2430.9|2419.4|32
1737255950000|2025-01-19 03:05:50|2432.69|2421.19|2432.9|2421.4|2433.12|2421.62|2432.34|2420.84|32
1737255960000|2025-01-19 03:06:00|2433.03|2421.53|2433.82|2422.32|2434.55|2423.05|2433.03|2421.53|24
1737255970000|2025-01-19 03:06:10|2433.87|2422.37|2433.23|2421.73|2433.87|2422.37|2433.01|2421.51|30
1737255980000|2025-01-19 03:06:20|2433.49|2421.99|2433.42|2421.92|2433.66|2422.16|2433.12|2421.62|34
1737255990000|2025-01-19 03:06:30|2433.33|2421.83|2430.52|2419.02|2433.46|2421.96|2430.52|2419.02|32
1737256000000|2025-01-19 03:06:40|2430.45|2418.95|2431.46|2419.96|2431.55|2420.05|2429.63|2418.13|32
1737256010000|2025-01-19 03:06:50|2431.34|2419.84|2431.17|2419.67|2431.57|2420.07|2430.54|2419.04|30
1737256020000|2025-01-19 03:07:00|2431.14|2419.64|2429.36|2417.86|2431.14|2419.64|2429.24|2417.74|32
1737256030000|2025-01-19 03:07:10|2429.28|2417.78|2429.13|2417.63|2430.01|2418.51|2429.13|2417.63|27
1737256040000|2025-01-19 03:07:20|2429.12|2417.62|2429.01|2417.51|2429.26|2417.76|2429.01|2417.51|18
1737256050000|2025-01-19 03:07:30|2429.06|2417.56|2428.97|2417.47|2429.15|2417.65|2428.97|2417.47|25
1737256060000|2025-01-19 03:07:40|2428.73|2417.23|2428.54|2417.04|2428.92|2417.42|2428.37|2416.87|30
1737256070000|2025-01-19 03:07:50|2428.53|2417.03|2428.48|2416.98|2428.56|2417.06|2428.24|2416.74|19
1737256080000|2025-01-19 03:08:00|2428.51|2417.01|2429.55|2418.05|2429.62|2418.12|2428.18|2416.68|25
1737256090000|2025-01-19 03:08:10|2429.53|2418.03|2427.41|2415.91|2429.58|2418.08|2427.41|2415.91|25
1737256100000|2025-01-19 03:08:20|2427.22|2415.72|2425.62|2414.12|2427.22|2415.72|2425.6|2414.1|31
1737256110000|2025-01-19 03:08:30|2425.58|2414.08|2425.48|2413.98|2425.86|2414.36|2425.33|2413.83|25
1737256120000|2025-01-19 03:08:40|2425.56|2414.06|2424.38|2412.88|2426.56|2415.06|2424.38|2412.88|26
1737256130000|2025-01-19 03:08:50|2424.39|2412.89|2423.53|2412.03|2424.58|2413.08|2423.43|2411.93|20
1737256140000|2025-01-19 03:09:00|2423.59|2412.09|2422.95|2411.45|2423.94|2412.44|2422.95|2411.45|32
1737256150000|2025-01-19 03:09:10|2423.09|2411.59|2423.44|2411.94|2423.57|2412.07|2422.24|2410.74|27
1737256160000|2025-01-19 03:09:20|2423.67|2412.17|2422.97|2411.47|2423.67|2412.17|2422.9|2411.4|32
1737256170000|2025-01-19 03:09:30|2422.98|2411.48|2422.55|2411.05|2422.98|2411.48|2422.22|2410.72|29
1737256180000|2025-01-19 03:09:40|2422.57|2411.07|2423.26|2411.76|2423.26|2411.76|2422.24|2410.74|32
1737256190000|2025-01-19 03:09:50|2423.31|2411.81|2424.95|2413.45|2424.95|2413.45|2423.31|2411.81|28
1737256200000|2025-01-19 03:10:00|2424.98|2413.48|2421.69|2410.19|2425.04|2413.54|2421.61|2410.11|31
1737256210000|2025-01-19 03:10:10|2421.61|2410.11|2419.83|2408.33|2421.61|2410.11|2419.23|2407.73|32
1737256220000|2025-01-19 03:10:20|2419.85|2408.35|2419.05|2407.55|2419.85|2408.35|2419.05|2407.55|27
1737256230000|2025-01-19 03:10:30|2419.04|2407.54|2418.32|2406.82|2419.04|2407.54|2418.31|2406.81|25
1737256240000|2025-01-19 03:10:40|2417.97|2406.47|2416.37|2404.87|2418.39|2406.89|2416.37|2404.87|22
1737256250000|2025-01-19 03:10:50|2416.23|2404.73|2413.92|2402.42|2416.38|2404.88|2413.9|2402.4|34
1737256260000|2025-01-19 03:11:00|2413.89|2402.39|2413.68|2402.18|2414.16|2402.66|2413.46|2401.96|20
1737256270000|2025-01-19 03:11:10|2413.6|2402.1|2414.62|2403.12|2414.62|2403.12|2412.87|2401.37|14
1737256280000|2025-01-19 03:11:20|2414.78|2403.28|2416.39|2404.89|2416.42|2404.92|2414.37|2402.87|32
1737256290000|2025-01-19 03:11:30|2416.32|2404.82|2414.78|2403.28|2416.44|2404.94|2414.78|2403.28|25
1737256300000|2025-01-19 03:11:40|2414.74|2403.24|2414.99|2403.49|2414.99|2403.49|2414.7|2403.2|15
1737256310000|2025-01-19 03:11:50|2414.88|2403.38|2414.81|2403.31|2414.99|2403.49|2414.4|2402.9|24
1737256320000|2025-01-19 03:12:00|2414.95|2403.45|2416.43|2404.93|2416.46|2404.96|2414.95|2403.45|24
1737256330000|2025-01-19 03:12:10|2415.9|2404.4|2414.68|2403.18|2415.9|2404.4|2414.43|2402.93|27
1737256340000|2025-01-19 03:12:20|2414.62|2403.12|2413.14|2401.64|2414.75|2403.25|2413.11|2401.61|31
1737256350000|2025-01-19 03:12:30|2413.17|2401.67|2411.91|2400.41|2413.17|2401.67|2410.98|2399.48|33
1737256360000|2025-01-19 03:12:40|2411.67|2400.17|2410.58|2399.08|2411.74|2400.24|2410.39|2398.89|30
1737256370000|2025-01-19 03:12:50|2410.64|2399.14|2410.45|2398.95|2410.9|2399.4|2410.21|2398.71|25
1737256380000|2025-01-19 03:13:00|2410.49|2398.99|2410.67|2399.17|2410.84|2399.34|2410.49|2398.99|25
1737256390000|2025-01-19 03:13:10|2410.66|2399.16|2410.4|2398.9|2411.52|2400.02|2409.79|2398.29|29
1737256400000|2025-01-19 03:13:20|2410.38|2398.88|2409.77|2398.27|2410.38|2398.88|2409.01|2397.51|24
1737256410000|2025-01-19 03:13:30|2410.03|2398.53|2410.56|2399.06|2410.56|2399.06|2410.03|2398.53|14
1737256420000|2025-01-19 03:13:40|2410.51|2399.01|2411.94|2400.44|2411.94|2400.44|2410.48|2398.98|14
1737256430000|2025-01-19 03:13:50|2412.13|2400.63|2412.35|2400.85|2412.91|2401.41|2411.95|2400.45|32
1737256440000|2025-01-19 03:14:00|2412.37|2400.87|2412.42|2400.92|2412.52|2401.02|2412.15|2400.65|26
1737256450000|2025-01-19 03:14:10|2412.39|2400.89|2411.02|2399.52|2412.39|2400.89|2410.93|2399.43|27
1737256460000|2025-01-19 03:14:20|2410.96|2399.46|2410.69|2399.19|2411.36|2399.86|2410.48|2398.98|30
1737256470000|2025-01-19 03:14:30|2410.66|2399.16|2409.57|2398.07|2410.66|2399.16|2409.54|2398.04|25
1737256480000|2025-01-19 03:14:40|2409.64|2398.14|2409.48|2397.98|2410.01|2398.51|2409.47|2397.97|23
1737256490000|2025-01-19 03:14:50|2409.29|2397.79|2410.52|2399.02|2410.52|2399.02|2409.29|2397.79|22
1737256500000|2025-01-19 03:15:00|2411.07|2399.57|2412.6|2401.1|2413.4|2401.9|2411.07|2399.57|37
1737256510000|2025-01-19 03:15:10|2412.61|2401.11|2410.86|2399.36|2413.65|2402.15|2410.84|2399.34|36
1737256520000|2025-01-19 03:15:20|2410.88|2399.38|2408.97|2397.47|2410.88|2399.38|2408.86|2397.36|26
1737256530000|2025-01-19 03:15:30|2408.96|2397.46|2409.02|2397.52|2409.86|2398.36|2408.76|2397.26|26
1737256540000|2025-01-19 03:15:40|2409.04|2397.54|2408.85|2397.35|2409.3|2397.8|2408.61|2397.11|26
1737256550000|2025-01-19 03:15:50|2408.74|2397.24|2408.36|2396.86|2408.77|2397.27|2408.32|2396.82|22
1737256560000|2025-01-19 03:16:00|2408.4|2396.9|2410.1|2398.6|2410.1|2398.6|2408.32|2396.82|37
1737256570000|2025-01-19 03:16:10|2410.13|2398.63|2409.44|2397.94|2410.52|2399.02|2408.97|2397.47|32
1737256580000|2025-01-19 03:16:20|2409.42|2397.92|2409.81|2398.31|2409.92|2398.42|2409.4|2397.9|28
1737256590000|2025-01-19 03:16:30|2409.92|2398.42|2410.55|2399.05|2410.71|2399.21|2409.8|2398.3|14
1737256600000|2025-01-19 03:16:40|2410.89|2399.39|2410.94|2399.44|2411.83|2400.33|2410.65|2399.15|29
1737256610000|2025-01-19 03:16:50|2410.83|2399.33|2410.7|2399.2|2410.98|2399.48|2410.7|2399.2|14
1737256620000|2025-01-19 03:17:00|2410.67|2399.17|2409.83|2398.33|2410.67|2399.17|2409.05|2397.55|36
1737256630000|2025-01-19 03:17:10|2409.96|2398.46|2410.96|2399.46|2411.01|2399.51|2409.94|2398.44|26
1737256640000|2025-01-19 03:17:20|2410.97|2399.47|2409.94|2398.44|2411.05|2399.55|2409.9|2398.4|22
1737256650000|2025-01-19 03:17:30|2409.85|2398.35|2410.31|2398.81|2410.33|2398.83|2409.81|2398.31|20
1737256660000|2025-01-19 03:17:40|2410.35|2398.85|2412.87|2401.37|2412.93|2401.43|2410.33|2398.83|31
1737256670000|2025-01-19 03:17:50|2412.85|2401.35|2412.44|2400.94|2413.5|2402|2412.44|2400.94|27
1737256680000|2025-01-19 03:18:00|2412.21|2400.71|2413.77|2402.27|2414.4|2402.9|2411.01|2399.51|37
1737256690000|2025-01-19 03:18:10|2413.7|2402.2|2413.11|2401.61|2414.23|2402.73|2413.09|2401.59|35
1737256700000|2025-01-19 03:18:20|2413.1|2401.6|2415.8|2404.3|2416.05|2404.55|2413.1|2401.6|30
1737256710000|2025-01-19 03:18:30|2415.81|2404.31|2415.73|2404.23|2415.81|2404.31|2414.4|2402.9|29
1737256720000|2025-01-19 03:18:40|2415.83|2404.33|2415.58|2404.08|2416.02|2404.52|2415.36|2403.86|30
1737256730000|2025-01-19 03:18:50|2415.65|2404.15|2416.37|2404.87|2417.06|2405.56|2415.61|2404.11|21
1737256740000|2025-01-19 03:19:00|2416.33|2404.83|2414.59|2403.09|2416.41|2404.91|2414.59|2403.09|32
1737256750000|2025-01-19 03:19:10|2414.45|2402.95|2414.45|2402.95|2414.75|2403.25|2414.27|2402.77|23
1737256760000|2025-01-19 03:19:20|2414.39|2402.89|2415.46|2403.96|2415.48|2403.98|2414.39|2402.89|17
1737256770000|2025-01-19 03:19:30|2415.43|2403.93|2414.2|2402.7|2415.89|2404.39|2414.2|2402.7|30
1737256780000|2025-01-19 03:19:40|2414.27|2402.77|2413.47|2401.97|2414.27|2402.77|2413.36|2401.86|32
1737256790000|2025-01-19 03:19:50|2413.64|2402.14|2413.51|2402.01|2413.89|2402.39|2413.47|2401.97|25
1737256800000|2025-01-19 03:20:00|2413.54|2402.04|2414.5|2403|2414.5|2403|2413.44|2401.94|25
1737256810000|2025-01-19 03:20:10|2414.49|2402.99|2417.75|2406.25|2417.97|2406.47|2414.49|2402.99|31
1737256820000|2025-01-19 03:20:20|2417.95|2406.45|2417.62|2406.12|2419.05|2407.55|2417.59|2406.09|32
1737256830000|2025-01-19 03:20:30|2417.57|2406.07|2418.84|2407.34|2418.84|2407.34|2417.18|2405.68|30
1737256840000|2025-01-19 03:20:40|2419.32|2407.82|2416.81|2405.31|2419.37|2407.87|2416.8|2405.3|35
1737256850000|2025-01-19 03:20:50|2417.05|2405.55|2417.3|2405.8|2417.3|2405.8|2416.92|2405.42|22
1737256860000|2025-01-19 03:21:00|2417.49|2405.99|2416.03|2404.53|2417.55|2406.05|2416.03|2404.53|33
1737256870000|2025-01-19 03:21:10|2415.88|2404.38|2415.64|2404.14|2416.36|2404.86|2415.62|2404.12|20
1737256880000|2025-01-19 03:21:20|2415.62|2404.12|2415.61|2404.11|2416.46|2404.96|2415.59|2404.09|24
1737256890000|2025-01-19 03:21:30|2415.59|2404.09|2414.96|2403.46|2415.69|2404.19|2414.48|2402.98|32
1737256900000|2025-01-19 03:21:40|2414.94|2403.44|2414.12|2402.62|2414.94|2403.44|2414.04|2402.54|24
1737256910000|2025-01-19 03:21:50|2414.19|2402.69|2414.11|2402.61|2415|2403.5|2414.11|2402.61|18
1737256920000|2025-01-19 03:22:00|2414.1|2402.6|2413.89|2402.39|2414.1|2402.6|2413.67|2402.17|31
1737256930000|2025-01-19 03:22:10|2413.9|2402.4|2412.26|2400.76|2413.9|2402.4|2412.26|2400.76|29
1737256940000|2025-01-19 03:22:20|2412.29|2400.79|2411.56|2400.06|2412.3|2400.8|2411.56|2400.06|23
1737256950000|2025-01-19 03:22:30|2411.58|2400.08|2409.89|2398.39|2411.85|2400.35|2409.76|2398.26|28
1737256960000|2025-01-19 03:22:40|2409.93|2398.43|2410.29|2398.79|2410.66|2399.16|2409.93|2398.43|22
1737256970000|2025-01-19 03:22:50|2410.32|2398.82|2410.8|2399.3|2410.8|2399.3|2409.85|2398.35|29
1737256980000|2025-01-19 03:23:00|2410.85|2399.35|2409.45|2397.95|2411.21|2399.71|2409.28|2397.78|32
1737256990000|2025-01-19 03:23:10|2409.66|2398.16|2409.64|2398.14|2409.66|2398.16|2409.11|2397.61|26
1737257000000|2025-01-19 03:23:20|2409.67|2398.17|2408.56|2397.06|2409.99|2398.49|2408.47|2396.97|32
1737257010000|2025-01-19 03:23:30|2408.54|2397.04|2408.01|2396.51|2408.54|2397.04|2407.9|2396.4|22
1737257020000|2025-01-19 03:23:40|2408.04|2396.54|2407.88|2396.38|2408.04|2396.54|2407.81|2396.31|9
1737257030000|2025-01-19 03:23:50|2407.87|2396.37|2408.34|2396.84|2408.43|2396.93|2407.86|2396.36|23
1737257040000|2025-01-19 03:24:00|2408.36|2396.86|2406.5|2395|2408.36|2396.86|2406.5|2395|26
1737257050000|2025-01-19 03:24:10|2406.62|2395.12|2403.03|2391.53|2406.73|2395.23|2403.03|2391.53|34
1737257060000|2025-01-19 03:24:20|2403.07|2391.57|2403.48|2391.98|2403.66|2392.16|2402.61|2391.11|32
1737257070000|2025-01-19 03:24:30|2403.5|2392|2402.69|2391.19|2403.55|2392.05|2402.69|2391.19|25
1737257080000|2025-01-19 03:24:40|2402.53|2391.03|2401.44|2389.94|2402.54|2391.04|2400.99|2389.49|25
1737257090000|2025-01-19 03:24:50|2401.45|2389.95|2401.83|2390.33|2401.83|2390.33|2401.02|2389.52|25
1737257100000|2025-01-19 03:25:00|2401.7|2390.2|2402.98|2391.48|2402.98|2391.48|2401.7|2390.2|32
1737257110000|2025-01-19 03:25:10|2402.95|2391.45|2399.9|2388.4|2403.26|2391.76|2399.9|2388.4|33
1737257120000|2025-01-19 03:25:20|2399.89|2388.39|2397.88|2386.38|2399.89|2388.39|2397.77|2386.27|36
1737257130000|2025-01-19 03:25:30|2397.9|2386.4|2397.87|2386.37|2397.9|2386.4|2397.55|2386.05|25
1737257140000|2025-01-19 03:25:40|2397.84|2386.34|2398.1|2386.6|2398.33|2386.83|2397.71|2386.21|20
1737257150000|2025-01-19 03:25:50|2398.24|2386.74|2398.92|2387.42|2398.92|2387.42|2398.19|2386.69|25
1737257160000|2025-01-19 03:26:00|2399.02|2387.52|2400.05|2388.55|2400.52|2389.02|2398.99|2387.49|36
1737257170000|2025-01-19 03:26:10|2400.23|2388.73|2399.56|2388.06|2400.63|2389.13|2399.42|2387.92|22
1737257180000|2025-01-19 03:26:20|2399.69|2388.19|2398.23|2386.73|2399.69|2388.19|2398.12|2386.62|23
1737257190000|2025-01-19 03:26:30|2398.19|2386.69|2397.22|2385.72|2398.19|2386.69|2397.22|2385.72|24
1737257200000|2025-01-19 03:26:40|2397.24|2385.74|2397.7|2386.2|2397.7|2386.2|2397.21|2385.71|14
1737257210000|2025-01-19 03:26:50|2397.68|2386.18|2400.44|2388.94|2400.48|2388.98|2397.68|2386.18|22
1737257220000|2025-01-19 03:27:00|2400.46|2388.96|2399.05|2387.55|2400.71|2389.21|2398.21|2386.71|37
1737257230000|2025-01-19 03:27:10|2399.13|2387.63|2397.53|2386.03|2399.54|2388.04|2397.53|2386.03|35
1737257240000|2025-01-19 03:27:20|2397.6|2386.1|2395.77|2384.27|2397.6|2386.1|2395.77|2384.27|23
1737257250000|2025-01-19 03:27:30|2395.97|2384.47|2396.32|2384.82|2396.35|2384.85|2395.78|2384.28|31
1737257260000|2025-01-19 03:27:40|2396.26|2384.76|2397.4|2385.9|2397.4|2385.9|2396.08|2384.58|25
1737257270000|2025-01-19 03:27:50|2397.57|2386.07|2397.13|2385.63|2398.2|2386.7|2397.13|2385.63|26
1737257280000|2025-01-19 03:28:00|2396.65|2385.15|2399.05|2387.55|2399.05|2387.55|2396.27|2384.77|33
1737257290000|2025-01-19 03:28:10|2399.33|2387.83|2398.35|2386.85|2399.5|2388|2398|2386.5|35
1737257300000|2025-01-19 03:28:20|2398.22|2386.72|2396.73|2385.23|2398.3|2386.8|2396.56|2385.06|30
1737257310000|2025-01-19 03:28:30|2396.71|2385.21|2397.04|2385.54|2397.04|2385.54|2396.56|2385.06|26
1737257320000|2025-01-19 03:28:40|2397.01|2385.51|2396.18|2384.68|2397.27|2385.77|2396.01|2384.51|27
1737257330000|2025-01-19 03:28:50|2396.25|2384.75|2397.26|2385.76|2397.87|2386.37|2396.21|2384.71|25
1737257340000|2025-01-19 03:29:00|2397.51|2386.01|2397.52|2386.02|2397.85|2386.35|2397.02|2385.52|26
1737257350000|2025-01-19 03:29:10|2397.48|2385.98|2399.1|2387.6|2399.14|2387.64|2397.37|2385.87|27
1737257360000|2025-01-19 03:29:20|2399.16|2387.66|2399.28|2387.78|2399.74|2388.24|2398.56|2387.06|28
1737257370000|2025-01-19 03:29:30|2399.29|2387.79|2399.82|2388.32|2399.82|2388.32|2399.24|2387.74|17
1737257380000|2025-01-19 03:29:40|2399.83|2388.33|2399.47|2387.97|2400.54|2389.04|2399.44|2387.94|28
1737257390000|2025-01-19 03:29:50|2399.48|2387.98|2399.88|2388.38|2399.96|2388.46|2399.43|2387.93|25
1737257400000|2025-01-19 03:30:00|2399.86|2388.36|2399.27|2387.77|2400.55|2389.05|2399.27|2387.77|28
1737257410000|2025-01-19 03:30:10|2399.08|2387.58|2401.61|2390.11|2401.61|2390.11|2399.08|2387.58|28
1737257420000|2025-01-19 03:30:20|2401.36|2389.86|2401.9|2390.4|2401.9|2390.4|2400.92|2389.42|30
1737257430000|2025-01-19 03:30:30|2401.95|2390.45|2402.09|2390.59|2402.99|2391.49|2401.89|2390.39|29
1737257440000|2025-01-19 03:30:40|2402.07|2390.57|2404.01|2392.51|2404.15|2392.65|2402.01|2390.51|29
1737257450000|2025-01-19 03:30:50|2404.02|2392.52|2403.79|2392.29|2404.02|2392.52|2403.46|2391.96|29
1737257460000|2025-01-19 03:31:00|2403.76|2392.26|2403.48|2391.98|2403.86|2392.36|2402.47|2390.97|30
1737257470000|2025-01-19 03:31:10|2403.51|2392.01|2402.57|2391.07|2404.21|2392.71|2402.47|2390.97|36
1737257480000|2025-01-19 03:31:20|2402.55|2391.05|2403.03|2391.53|2403.07|2391.57|2402.47|2390.97|24
1737257490000|2025-01-19 03:31:30|2403.1|2391.6|2403.22|2391.72|2403.56|2392.06|2402.32|2390.82|34
1737257500000|2025-01-19 03:31:40|2403.17|2391.67|2406.49|2394.99|2406.49|2394.99|2402.26|2390.76|34
1737257510000|2025-01-19 03:31:50|2406.55|2395.05|2405.45|2393.95|2406.92|2395.42|2405.15|2393.65|31
1737257520000|2025-01-19 03:32:00|2405.44|2393.94|2406.89|2395.39|2406.89|2395.39|2405.44|2393.94|30
1737257530000|2025-01-19 03:32:10|2406.8|2395.3|2406.06|2394.56|2406.8|2395.3|2405.82|2394.32|26
1737257540000|2025-01-19 03:32:20|2406.02|2394.52|2406.38|2394.88|2406.45|2394.95|2405.51|2394.01|29
1737257550000|2025-01-19 03:32:30|2406.36|2394.86|2405.85|2394.35|2406.55|2395.05|2405.45|2393.95|31
1737257560000|2025-01-19 03:32:40|2405.86|2394.36|2405.5|2394|2405.94|2394.44|2405.34|2393.84|25
1737257570000|2025-01-19 03:32:50|2405.49|2393.99|2405.04|2393.54|2405.5|2394|2405.02|2393.52|19
1737257580000|2025-01-19 03:33:00|2405|2393.5|2402.45|2390.95|2405.39|2393.89|2402.44|2390.94|30
1737257590000|2025-01-19 03:33:10|2402.41|2390.91|2402.18|2390.68|2402.58|2391.08|2401.71|2390.21|29
1737257600000|2025-01-19 03:33:20|2402.25|2390.75|2401.96|2390.46|2402.52|2391.02|2401.61|2390.11|31
1737257610000|2025-01-19 03:33:30|2401.79|2390.29|2399.81|2388.31|2401.96|2390.46|2398.64|2387.14|26
1737257620000|2025-01-19 03:33:40|2399.3|2387.8|2400.48|2388.98|2400.6|2389.1|2399.3|2387.8|27
1737257630000|2025-01-19 03:33:50|2400.68|2389.18|2399.83|2388.33|2400.73|2389.23|2399.62|2388.12|33
1737257640000|2025-01-19 03:34:00|2399.97|2388.47|2398.19|2386.69|2399.97|2388.47|2398.08|2386.58|28
1737257650000|2025-01-19 03:34:10|2398.28|2386.78|2398.58|2387.08|2398.62|2387.12|2398.14|2386.64|26
1737257660000|2025-01-19 03:34:20|2398.5|2387|2398.05|2386.55|2398.51|2387.01|2397.7|2386.2|25
1737257670000|2025-01-19 03:34:30|2398.12|2386.62|2398.1|2386.6|2398.16|2386.66|2397.84|2386.34|29
1737257680000|2025-01-19 03:34:40|2398.11|2386.61|2400.25|2388.75|2400.25|2388.75|2398.11|2386.61|24
1737257690000|2025-01-19 03:34:50|2400.59|2389.09|2401.95|2390.45|2401.98|2390.48|2400.59|2389.09|25
1737257700000|2025-01-19 03:35:00|2401.94|2390.44|2400.83|2389.33|2402.25|2390.75|2400.83|2389.33|29
1737257710000|2025-01-19 03:35:10|2400.45|2388.95|2399.4|2387.9|2400.53|2389.03|2399.2|2387.7|30
1737257720000|2025-01-19 03:35:20|2399.34|2387.84|2398.01|2386.51|2399.44|2387.94|2397.74|2386.24|30
1737257730000|2025-01-19 03:35:30|2398|2386.5|2398.3|2386.8|2398.3|2386.8|2397.94|2386.44|23
1737257740000|2025-01-19 03:35:40|2398.27|2386.77|2398.64|2387.14|2399.28|2387.78|2398.22|2386.72|18
1737257750000|2025-01-19 03:35:50|2397.9|2386.4|2397.61|2386.11|2398.15|2386.65|2397.44|2385.94|20
1737257760000|2025-01-19 03:36:00|2397.64|2386.14|2398.5|2387|2398.5|2387|2397.46|2385.96|26
1737257770000|2025-01-19 03:36:10|2398.51|2387.01|2397.48|2385.98|2398.63|2387.13|2397.48|2385.98|27
1737257780000|2025-01-19 03:36:20|2397.56|2386.06|2400.25|2388.75|2400.25|2388.75|2397.56|2386.06|24
1737257790000|2025-01-19 03:36:30|2400.49|2388.99|2400.96|2389.46|2400.98|2389.48|2400.17|2388.67|28
1737257800000|2025-01-19 03:36:40|2401.18|2389.68|2402.03|2390.53|2402.15|2390.65|2400.21|2388.71|32
1737257810000|2025-01-19 03:36:50|2401.81|2390.31|2400.86|2389.36|2401.82|2390.32|2400.82|2389.32|24
1737257820000|2025-01-19 03:37:00|2400.87|2389.37|2400.5|2389|2400.89|2389.39|2399.5|2388|31
1737257830000|2025-01-19 03:37:10|2400.45|2388.95|2398.79|2387.29|2400.45|2388.95|2398.79|2387.29|30
1737257840000|2025-01-19 03:37:20|2398.86|2387.36|2397.67|2386.17|2398.88|2387.38|2397.67|2386.17|23
1737257850000|2025-01-19 03:37:30|2397.46|2385.96|2397.47|2385.97|2397.54|2386.04|2397.3|2385.8|30
1737257860000|2025-01-19 03:37:40|2397.5|2386|2398.21|2386.71|2398.21|2386.71|2397.47|2385.97|15
1737257870000|2025-01-19 03:37:50|2398.25|2386.75|2398.39|2386.89|2398.54|2387.04|2398.25|2386.75|24
1737257880000|2025-01-19 03:38:00|2398.31|2386.81|2400.32|2388.82|2400.36|2388.86|2397.74|2386.24|27
1737257890000|2025-01-19 03:38:10|2399.92|2388.42|2400.62|2389.12|2400.72|2389.22|2399.82|2388.32|29
1737257900000|2025-01-19 03:38:20|2400.48|2388.98|2398.9|2387.4|2400.5|2389|2398.82|2387.32|32
1737257910000|2025-01-19 03:38:30|2398.92|2387.42|2397.73|2386.23|2399.33|2387.83|2397.61|2386.11|25
1737257920000|2025-01-19 03:38:40|2397.8|2386.3|2397.99|2386.49|2398.45|2386.95|2397.73|2386.23|27
1737257930000|2025-01-19 03:38:50|2398.02|2386.52|2397.94|2386.44|2398.66|2387.16|2397.87|2386.37|20
1737257940000|2025-01-19 03:39:00|2397.9|2386.4|2396.51|2385.01|2398.01|2386.51|2396.09|2384.59|22
1737257950000|2025-01-19 03:39:10|2396.78|2385.28|2397.43|2385.93|2397.44|2385.94|2396.77|2385.27|25
1737257960000|2025-01-19 03:39:20|2397.39|2385.89|2398.5|2387|2398.5|2387|2396.82|2385.32|22
1737257970000|2025-01-19 03:39:30|2398.42|2386.92|2397.63|2386.13|2398.42|2386.92|2397.44|2385.94|13
1737257980000|2025-01-19 03:39:40|2397.9|2386.4|2399.56|2388.06|2399.8|2388.3|2397.9|2386.4|24
1737257990000|2025-01-19 03:39:50|2399.66|2388.16|2397.64|2386.14|2399.66|2388.16|2397.64|2386.14|20
1737258000000|2025-01-19 03:40:00|2397.68|2386.18|2396.93|2385.43|2397.79|2386.29|2396.83|2385.33|27
1737258010000|2025-01-19 03:40:10|2396.65|2385.15|2396.42|2384.92|2396.75|2385.25|2396.34|2384.84|21
1737258020000|2025-01-19 03:40:20|2396.47|2384.97|2395.85|2384.35|2396.47|2384.97|2395.82|2384.32|16
1737258030000|2025-01-19 03:40:30|2395.73|2384.23|2395.97|2384.47|2396|2384.5|2395.39|2383.89|19
1737258040000|2025-01-19 03:40:40|2396.13|2384.63|2396.53|2385.03|2396.53|2385.03|2395.69|2384.19|23
1737258050000|2025-01-19 03:40:50|2396.52|2385.02|2397.18|2385.68|2397.4|2385.9|2396.47|2384.97|23
1737258060000|2025-01-19 03:41:00|2397.06|2385.56|2395.96|2384.46|2397.2|2385.7|2395.75|2384.25|28
1737258070000|2025-01-19 03:41:10|2396.2|2384.7|2396.53|2385.03|2396.61|2385.11|2395.51|2384.01|30
1737258080000|2025-01-19 03:41:20|2396.4|2384.9|2395.67|2384.17|2396.4|2384.9|2395.52|2384.02|30
1737258090000|2025-01-19 03:41:30|2395.64|2384.14|2395.52|2384.02|2395.64|2384.14|2395.51|2384.01|19
1737258100000|2025-01-19 03:41:40|2395.41|2383.91|2396.4|2384.9|2396.44|2384.94|2394.86|2383.36|27
1737258110000|2025-01-19 03:41:50|2396.47|2384.97|2395.75|2384.25|2396.65|2385.15|2395.73|2384.23|14
1737258120000|2025-01-19 03:42:00|2395.4|2383.9|2396.42|2384.92|2396.45|2384.95|2395.4|2383.9|27
1737258130000|2025-01-19 03:42:10|2396.4|2384.9|2395.59|2384.09|2396.4|2384.9|2395.59|2384.09|25
1737258140000|2025-01-19 03:42:20|2395.6|2384.1|2395.1|2383.6|2396.8|2385.3|2395.1|2383.6|27
1737258150000|2025-01-19 03:42:30|2395.07|2383.57|2395.51|2384.01|2395.64|2384.14|2394.91|2383.41|22
1737258160000|2025-01-19 03:42:40|2395.54|2384.04|2396.27|2384.77|2396.43|2384.93|2394.98|2383.48|26
1737258170000|2025-01-19 03:42:50|2396.35|2384.85|2396.27|2384.77|2396.65|2385.15|2396.11|2384.61|14
1737258180000|2025-01-19 03:43:00|2396.38|2384.88|2395.62|2384.12|2396.38|2384.88|2395.53|2384.03|31
1737258190000|2025-01-19 03:43:10|2395.57|2384.07|2395.63|2384.13|2395.63|2384.13|2395.31|2383.81|20
1737258200000|2025-01-19 03:43:20|2395.6|2384.1|2395.29|2383.79|2395.68|2384.18|2395.17|2383.67|15
1737258210000|2025-01-19 03:43:30|2395.21|2383.71|2393.36|2381.86|2395.21|2383.71|2393.36|2381.86|23
1737258220000|2025-01-19 03:43:40|2393.12|2381.62|2392.82|2381.32|2393.12|2381.62|2392.6|2381.1|25
1737258230000|2025-01-19 03:43:50|2392.85|2381.35|2393.46|2381.96|2393.58|2382.08|2392.6|2381.1|24
1737258240000|2025-01-19 03:44:00|2393.53|2382.03|2393.48|2381.98|2393.63|2382.13|2393.19|2381.69|25
1737258250000|2025-01-19 03:44:10|2393.52|2382.02|2393.31|2381.81|2393.6|2382.1|2393.31|2381.81|23
1737258260000|2025-01-19 03:44:20|2393.34|2381.84|2393.36|2381.86|2393.8|2382.3|2393.3|2381.8|20
1737258270000|2025-01-19 03:44:30|2393.3|2381.8|2393.41|2381.91|2395.25|2383.75|2393.3|2381.8|31
1737258280000|2025-01-19 03:44:40|2393.44|2381.94|2393.45|2381.95|2393.47|2381.97|2393.31|2381.81|18
1737258290000|2025-01-19 03:44:50|2393.49|2381.99|2394.56|2383.06|2394.87|2383.37|2393.48|2381.98|30
1737258300000|2025-01-19 03:45:00|2394.08|2382.58|2394.25|2382.75|2394.25|2382.75|2393.05|2381.55|31
1737258310000|2025-01-19 03:45:10|2394.04|2382.54|2397.15|2385.65|2397.15|2385.65|2393.74|2382.24|36
1737258320000|2025-01-19 03:45:20|2397.29|2385.79|2397.63|2386.13|2397.63|2386.13|2396.55|2385.05|27
1737258330000|2025-01-19 03:45:30|2397.49|2385.99|2397.77|2386.27|2397.81|2386.31|2396.94|2385.44|28
1737258340000|2025-01-19 03:45:40|2397.76|2386.26|2398.22|2386.72|2398.31|2386.81|2397.31|2385.81|25
1737258350000|2025-01-19 03:45:50|2398.33|2386.83|2397.65|2386.15|2398.36|2386.86|2397.6|2386.1|25
1737258360000|2025-01-19 03:46:00|2397.6|2386.1|2397.99|2386.49|2398.1|2386.6|2396.61|2385.11|29
1737258370000|2025-01-19 03:46:10|2397.94|2386.44|2398.46|2386.96|2398.82|2387.32|2397.22|2385.72|28
1737258380000|2025-01-19 03:46:20|2398.5|2387|2397.7|2386.2|2398.75|2387.25|2397.38|2385.88|22
1737258390000|2025-01-19 03:46:30|2397.62|2386.12|2397.44|2385.94|2398.54|2387.04|2397.44|2385.94|27
1737258400000|2025-01-19 03:46:40|2397.4|2385.9|2397.43|2385.93|2397.72|2386.22|2397.4|2385.9|21
1737258410000|2025-01-19 03:46:50|2397.75|2386.25|2399.35|2387.85|2399.35|2387.85|2397.63|2386.13|25
1737258420000|2025-01-19 03:47:00|2399.34|2387.84|2398.32|2386.82|2399.68|2388.18|2398.31|2386.81|27
1737258430000|2025-01-19 03:47:10|2398.4|2386.9|2399.2|2387.7|2399.82|2388.32|2398.4|2386.9|25
1737258440000|2025-01-19 03:47:20|2399.17|2387.67|2401.18|2389.68|2401.25|2389.75|2399.17|2387.67|23
1737258450000|2025-01-19 03:47:30|2401.01|2389.51|2405.9|2394.4|2405.9|2394.4|2401.01|2389.51|31
1737258460000|2025-01-19 03:47:40|2405.95|2394.45|2405.65|2394.15|2407.08|2395.58|2405.65|2394.15|33
1737258470000|2025-01-19 03:47:50|2405.68|2394.18|2405.54|2394.04|2405.75|2394.25|2405.37|2393.87|27
1737258480000|2025-01-19 03:48:00|2405.51|2394.01|2404.26|2392.76|2405.51|2394.01|2404.2|2392.7|33
1737258490000|2025-01-19 03:48:10|2404.32|2392.82|2405.42|2393.92|2405.42|2393.92|2404.26|2392.76|32
1737258500000|2025-01-19 03:48:20|2405.44|2393.94|2404.3|2392.8|2405.44|2393.94|2403.94|2392.44|30
1737258510000|2025-01-19 03:48:30|2404.29|2392.79|2404.1|2392.6|2404.45|2392.95|2403.8|2392.3|26
1737258520000|2025-01-19 03:48:40|2404.14|2392.64|2405.46|2393.96|2405.46|2393.96|2403.99|2392.49|27
1737258530000|2025-01-19 03:48:50|2405.85|2394.35|2404.31|2392.81|2406.13|2394.63|2404.31|2392.81|29
1737258540000|2025-01-19 03:49:00|2404.47|2392.97|2405.04|2393.54|2405.1|2393.6|2404.41|2392.91|27
1737258550000|2025-01-19 03:49:10|2404.73|2393.23|2404.78|2393.28|2404.79|2393.29|2404.34|2392.84|25
1737258560000|2025-01-19 03:49:20|2404.55|2393.05|2404.93|2393.43|2405.14|2393.64|2404.55|2393.05|19
1737258570000|2025-01-19 03:49:30|2405|2393.5|2405.41|2393.91|2405.6|2394.1|2404.52|2393.02|33
1737258580000|2025-01-19 03:49:40|2405.38|2393.88|2408.56|2397.06|2408.56|2397.06|2405.34|2393.84|27
1737258590000|2025-01-19 03:49:50|2408.36|2396.86|2407.81|2396.31|2408.43|2396.93|2407.5|2396|30
1737258600000|2025-01-19 03:50:00|2407.66|2396.16|2408.83|2397.33|2408.83|2397.33|2407.66|2396.16|31
1737258610000|2025-01-19 03:50:10|2408.66|2397.16|2409.07|2397.57|2409.13|2397.63|2408.62|2397.12|29
1737258620000|2025-01-19 03:50:20|2409.06|2397.56|2408.53|2397.03|2409.31|2397.81|2408.5|2397|30
1737258630000|2025-01-19 03:50:30|2408.59|2397.09|2407.69|2396.19|2408.59|2397.09|2407.66|2396.16|30
1737258640000|2025-01-19 03:50:40|2407.68|2396.18|2407.63|2396.13|2407.72|2396.22|2407.46|2395.96|14
1737258650000|2025-01-19 03:50:50|2407.6|2396.1|2406.36|2394.86|2407.61|2396.11|2406.18|2394.68|24
1737258660000|2025-01-19 03:51:00|2406.12|2394.62|2405.83|2394.33|2406.44|2394.94|2405.61|2394.11|35
1737258670000|2025-01-19 03:51:10|2405.8|2394.3|2406.12|2394.62|2406.18|2394.68|2405.51|2394.01|28
1737258680000|2025-01-19 03:51:20|2406.14|2394.64|2405.74|2394.24|2406.14|2394.64|2405.62|2394.12|24
1737258690000|2025-01-19 03:51:30|2405.69|2394.19|2406.06|2394.56|2406.3|2394.8|2405.69|2394.19|15
1737258700000|2025-01-19 03:51:40|2406.15|2394.65|2402.59|2391.09|2406.18|2394.68|2402.15|2390.65|34
1737258710000|2025-01-19 03:51:50|2402.47|2390.97|2401.22|2389.72|2402.47|2390.97|2401.18|2389.68|24
1737258720000|2025-01-19 03:52:00|2401.23|2389.73|2403.32|2391.82|2403.32|2391.82|2400.22|2388.72|34
1737258730000|2025-01-19 03:52:10|2403.48|2391.98|2402.45|2390.95|2403.68|2392.18|2402.45|2390.95|29
1737258740000|2025-01-19 03:52:20|2402.47|2390.97|2401.56|2390.06|2402.66|2391.16|2401.44|2389.94|33
1737258750000|2025-01-19 03:52:30|2401.55|2390.05|2401.34|2389.84|2401.56|2390.06|2400.84|2389.34|31
1737258760000|2025-01-19 03:52:40|2401.38|2389.88|2401.52|2390.02|2401.52|2390.02|2401.28|2389.78|25
1737258770000|2025-01-19 03:52:50|2401.39|2389.89|2402.63|2391.13|2402.67|2391.17|2401.39|2389.89|27
1737258780000|2025-01-19 03:53:00|2403.09|2391.59|2403.49|2391.99|2404.17|2392.67|2403.09|2391.59|33
1737258790000|2025-01-19 03:53:10|2403.41|2391.91|2403.46|2391.96|2403.93|2392.43|2403.4|2391.9|29
1737258800000|2025-01-19 03:53:20|2403.5|2392|2402.62|2391.12|2403.52|2392.02|2402.57|2391.07|29
1737258810000|2025-01-19 03:53:30|2402.55|2391.05|2402.74|2391.24|2402.76|2391.26|2402.46|2390.96|27
1737258820000|2025-01-19 03:53:40|2402.54|2391.04|2403.43|2391.93|2403.49|2391.99|2402.42|2390.92|21
1737258830000|2025-01-19 03:53:50|2403.36|2391.86|2403.51|2392.01|2403.65|2392.15|2403.32|2391.82|22
1737258840000|2025-01-19 03:54:00|2403.49|2391.99|2403.34|2391.84|2404.04|2392.54|2402.86|2391.36|34
1737258850000|2025-01-19 03:54:10|2403.25|2391.75|2403.65|2392.15|2403.88|2392.38|2403.01|2391.51|31
1737258860000|2025-01-19 03:54:20|2403.59|2392.09|2403.46|2391.96|2403.59|2392.09|2403.36|2391.86|29
1737258870000|2025-01-19 03:54:30|2403.45|2391.95|2402.35|2390.85|2403.49|2391.99|2402.35|2390.85|29
1737258880000|2025-01-19 03:54:40|2402.32|2390.82|2401.92|2390.42|2402.32|2390.82|2401.59|2390.09|31
1737258890000|2025-01-19 03:54:50|2401.93|2390.43|2401.67|2390.17|2401.93|2390.43|2401.64|2390.14|23
1737258900000|2025-01-19 03:55:00|2401.92|2390.42|2402.46|2390.96|2402.5|2391|2401.76|2390.26|31
1737258910000|2025-01-19 03:55:10|2402.87|2391.37|2403.59|2392.09|2404.97|2393.47|2402.87|2391.37|31
1737258920000|2025-01-19 03:55:20|2403.57|2392.07|2403.37|2391.87|2403.57|2392.07|2402.57|2391.07|27
1737258930000|2025-01-19 03:55:30|2403.31|2391.81|2402.29|2390.79|2403.36|2391.86|2401.53|2390.03|28
1737258940000|2025-01-19 03:55:40|2402.31|2390.81|2401.85|2390.35|2402.31|2390.81|2401.66|2390.16|31
1737258950000|2025-01-19 03:55:50|2401.93|2390.43|2401.36|2389.86|2401.93|2390.43|2401.2|2389.7|20
1737258960000|2025-01-19 03:56:00|2401.45|2389.95|2402.54|2391.04|2402.79|2391.29|2401.34|2389.84|25
1737258970000|2025-01-19 03:56:10|2402.52|2391.02|2401.97|2390.47|2402.52|2391.02|2401.82|2390.32|28
1737258980000|2025-01-19 03:56:20|2402.03|2390.53|2401.67|2390.17|2402.05|2390.55|2401.6|2390.1|22
1737258990000|2025-01-19 03:56:30|2401.64|2390.14|2404.45|2392.95|2404.8|2393.3|2401.64|2390.14|29
1737259000000|2025-01-19 03:56:40|2404.48|2392.98|2404.47|2392.97|2404.66|2393.16|2404.39|2392.89|23
1737259010000|2025-01-19 03:56:50|2404.39|2392.89|2404.04|2392.54|2404.54|2393.04|2403.84|2392.34|21
1737259020000|2025-01-19 03:57:00|2404.05|2392.55|2403.3|2391.8|2404.05|2392.55|2402.44|2390.94|29
1737259030000|2025-01-19 03:57:10|2403.32|2391.82|2401.97|2390.47|2403.35|2391.85|2401.97|2390.47|32
1737259040000|2025-01-19 03:57:20|2401.96|2390.46|2402.38|2390.88|2402.38|2390.88|2401.41|2389.91|32
1737259050000|2025-01-19 03:57:30|2402.32|2390.82|2399.68|2388.18|2402.38|2390.88|2399.64|2388.14|34
1737259060000|2025-01-19 03:57:40|2399.53|2388.03|2399.37|2387.87|2399.63|2388.13|2398.65|2387.15|30
1737259070000|2025-01-19 03:57:50|2399.36|2387.86|2396.96|2385.46|2399.36|2387.86|2396.88|2385.38|36
1737259080000|2025-01-19 03:58:00|2396.91|2385.41|2395.69|2384.19|2397.17|2385.67|2395.58|2384.08|37
1737259090000|2025-01-19 03:58:10|2395.59|2384.09|2395.88|2384.38|2396.53|2385.03|2395.59|2384.09|35
1737259100000|2025-01-19 03:58:20|2395.87|2384.37|2395.94|2384.44|2396.06|2384.56|2395.33|2383.83|28
1737259110000|2025-01-19 03:58:30|2395.92|2384.42|2396.51|2385.01|2397.46|2385.96|2395.92|2384.42|35
1737259120000|2025-01-19 03:58:40|2396.5|2385|2396.6|2385.1|2396.6|2385.1|2396.39|2384.89|30
1737259130000|2025-01-19 03:58:50|2396.66|2385.16|2396.88|2385.38|2396.88|2385.38|2396.66|2385.16|26
1737259140000|2025-01-19 03:59:00|2396.78|2385.28|2395.47|2383.97|2396.78|2385.28|2395.4|2383.9|27
1737259150000|2025-01-19 03:59:10|2395.52|2384.02|2393.26|2381.76|2395.52|2384.02|2393.11|2381.61|31
1737259160000|2025-01-19 03:59:20|2393.24|2381.74|2392.91|2381.41|2394.33|2382.83|2392.72|2381.22|35
1737259170000|2025-01-19 03:59:30|2392.88|2381.38|2391.46|2379.96|2393.2|2381.7|2391.43|2379.93|35
1737259180000|2025-01-19 03:59:40|2391.51|2380.01|2391.44|2379.94|2391.59|2380.09|2391.38|2379.88|25
1737259190000|2025-01-19 03:59:50|2391.46|2379.96|2391.34|2379.84|2391.46|2379.96|2391.34|2379.84|20
1737259200000|2025-01-19 04:00:00|2391.44|2379.94|2392.84|2381.34|2393.51|2382.01|2391.27|2379.77|31
1737259210000|2025-01-19 04:00:10|2392.83|2381.33|2391.82|2380.32|2392.83|2381.33|2391.61|2380.11|31
1737259220000|2025-01-19 04:00:20|2391.94|2380.44|2390.34|2378.84|2391.94|2380.44|2390.2|2378.7|30
1737259230000|2025-01-19 04:00:30|2390.28|2378.78|2390.21|2378.71|2390.89|2379.39|2390.17|2378.67|31
1737259240000|2025-01-19 04:00:40|2390.25|2378.75|2389.99|2378.49|2390.54|2379.04|2389.9|2378.4|35
1737259250000|2025-01-19 04:00:50|2390.01|2378.51|2389.99|2378.49|2390.05|2378.55|2389.94|2378.44|25
1737259260000|2025-01-19 04:01:00|2390.16|2378.66|2385.77|2374.27|2390.16|2378.66|2385.77|2374.27|31
1737259270000|2025-01-19 04:01:10|2385.76|2374.26|2385.22|2373.72|2385.76|2374.26|2383.91|2372.41|38
1737259280000|2025-01-19 04:01:20|2385.05|2373.55|2384.72|2373.22|2386.38|2374.88|2384.72|2373.22|38
1737259290000|2025-01-19 04:01:30|2384.69|2373.19|2384.79|2373.29|2385.3|2373.8|2384.62|2373.12|34
1737259300000|2025-01-19 04:01:40|2384.75|2373.25|2383|2371.5|2384.75|2373.25|2382.97|2371.47|35
1737259310000|2025-01-19 04:01:50|2382.9|2371.4|2383.97|2372.47|2383.97|2372.47|2382.1|2370.6|36
1737259320000|2025-01-19 04:02:00|2383.93|2372.43|2385.41|2373.91|2385.41|2373.91|2382.87|2371.37|36
1737259330000|2025-01-19 04:02:10|2385.14|2373.64|2383.67|2372.17|2385.14|2373.64|2383.67|2372.17|32
1737259340000|2025-01-19 04:02:20|2383.28|2371.78|2384.49|2372.99|2385.19|2373.69|2383.28|2371.78|36
1737259350000|2025-01-19 04:02:30|2384.5|2373|2383.49|2371.99|2384.5|2373|2383.44|2371.94|32
1737259360000|2025-01-19 04:02:40|2383.67|2372.17|2384.11|2372.61|2384.14|2372.64|2383.56|2372.06|30
1737259370000|2025-01-19 04:02:50|2384.14|2372.64|2386.36|2374.86|2386.36|2374.86|2383.83|2372.33|34
1737259380000|2025-01-19 04:03:00|2386.51|2375.01|2387.72|2376.22|2387.78|2376.28|2386.49|2374.99|30
1737259390000|2025-01-19 04:03:10|2387.57|2376.07|2387.29|2375.79|2387.74|2376.24|2386.47|2374.97|34
1737259400000|2025-01-19 04:03:20|2387.31|2375.81|2386.66|2375.16|2387.4|2375.9|2386.4|2374.9|34
1737259410000|2025-01-19 04:03:30|2386.67|2375.17|2386.73|2375.23|2387.37|2375.87|2386.58|2375.08|35
1737259420000|2025-01-19 04:03:40|2386.77|2375.27|2384.25|2372.75|2386.77|2375.27|2384.17|2372.67|29
1737259430000|2025-01-19 04:03:50|2384.29|2372.79|2383.48|2371.98|2384.34|2372.84|2383.34|2371.84|30
1737259440000|2025-01-19 04:04:00|2383.65|2372.15|2382.5|2371|2383.77|2372.27|2382.44|2370.94|31
1737259450000|2025-01-19 04:04:10|2382.46|2370.96|2383.32|2371.82|2383.51|2372.01|2382.09|2370.59|35
1737259460000|2025-01-19 04:04:20|2383.08|2371.58|2383.27|2371.77|2383.55|2372.05|2382.51|2371.01|31
1737259470000|2025-01-19 04:04:30|2383.38|2371.88|2383.9|2372.4|2383.9|2372.4|2382.65|2371.15|30
1737259480000|2025-01-19 04:04:40|2384.72|2373.22|2386.12|2374.62|2386.12|2374.62|2384.39|2372.89|37
1737259490000|2025-01-19 04:04:50|2386.36|2374.86|2384.91|2373.41|2386.4|2374.9|2384.69|2373.19|33
1737259500000|2025-01-19 04:05:00|2384.92|2373.42|2385.47|2373.97|2386.35|2374.85|2384.69|2373.19|33
1737259510000|2025-01-19 04:05:10|2385.43|2373.93|2384.18|2372.68|2385.79|2374.29|2384.14|2372.64|33
1737259520000|2025-01-19 04:05:20|2384.11|2372.61|2385.28|2373.78|2386.31|2374.81|2384|2372.5|35
1737259530000|2025-01-19 04:05:30|2385.24|2373.74|2382.71|2371.21|2386.26|2374.76|2382.71|2371.21|32
1737259540000|2025-01-19 04:05:40|2382.76|2371.26|2383.48|2371.98|2383.5|2372|2382.76|2371.26|31
1737259550000|2025-01-19 04:05:50|2383.5|2372|2384.41|2372.91|2384.65|2373.15|2383.48|2371.98|22
1737259560000|2025-01-19 04:06:00|2384.36|2372.86|2385.26|2373.76|2385.3|2373.8|2384.23|2372.73|29
1737259570000|2025-01-19 04:06:10|2385.29|2373.79|2388.29|2376.79|2388.49|2376.99|2385.29|2373.79|32
1737259580000|2025-01-19 04:06:20|2388.35|2376.85|2386.69|2375.19|2388.37|2376.87|2386.69|2375.19|37
1737259590000|2025-01-19 04:06:30|2386.7|2375.2|2385.46|2373.96|2386.71|2375.21|2385.36|2373.86|26
1737259600000|2025-01-19 04:06:40|2385.43|2373.93|2384.38|2372.88|2385.43|2373.93|2384.16|2372.66|31
1737259610000|2025-01-19 04:06:50|2384.34|2372.84|2385.32|2373.82|2385.74|2374.24|2384.31|2372.81|29
1737259620000|2025-01-19 04:07:00|2385.27|2373.77|2388.82|2377.32|2388.82|2377.32|2385.19|2373.69|34
1737259630000|2025-01-19 04:07:10|2388.94|2377.44|2388.74|2377.24|2389.34|2377.84|2388.14|2376.64|33
1737259640000|2025-01-19 04:07:20|2388.95|2377.45|2388.93|2377.43|2388.95|2377.45|2388.33|2376.83|28
1737259650000|2025-01-19 04:07:30|2388.9|2377.4|2389.55|2378.05|2389.92|2378.42|2388.42|2376.92|27
1737259660000|2025-01-19 04:07:40|2389.64|2378.14|2392.81|2381.31|2393.05|2381.55|2389.39|2377.89|37
1737259670000|2025-01-19 04:07:50|2392.85|2381.35|2390.71|2379.21|2392.85|2381.35|2390.33|2378.83|29
1737259680000|2025-01-19 04:08:00|2390.67|2379.17|2391.3|2379.8|2392.03|2380.53|2390.67|2379.17|31
1737259690000|2025-01-19 04:08:10|2391.37|2379.87|2388.99|2377.49|2391.43|2379.93|2388.75|2377.25|34
1737259700000|2025-01-19 04:08:20|2389.02|2377.52|2387.69|2376.19|2389.36|2377.86|2387.48|2375.98|29
1737259710000|2025-01-19 04:08:30|2387.32|2375.82|2386.06|2374.56|2387.42|2375.92|2385.41|2373.91|35
1737259720000|2025-01-19 04:08:40|2386.03|2374.53|2385.9|2374.4|2386.29|2374.79|2385.75|2374.25|30
1737259730000|2025-01-19 04:08:50|2385.95|2374.45|2386.52|2375.02|2386.61|2375.11|2385.95|2374.45|29
1737259740000|2025-01-19 04:09:00|2386.65|2375.15|2385.5|2374|2387.42|2375.92|2385.5|2374|35
1737259750000|2025-01-19 04:09:10|2385.45|2373.95|2385.28|2373.78|2385.48|2373.98|2385.28|2373.78|32
1737259760000|2025-01-19 04:09:20|2385.36|2373.86|2383.82|2372.32|2385.36|2373.86|2383.51|2372.01|27
1737259770000|2025-01-19 04:09:30|2383.9|2372.4|2381.58|2370.08|2384.44|2372.94|2381.5|2370|33
1737259780000|2025-01-19 04:09:40|2381.56|2370.06|2379.64|2368.14|2381.56|2370.06|2379.37|2367.87|30
1737259790000|2025-01-19 04:09:50|2379.72|2368.22|2380.19|2368.69|2380.19|2368.69|2379.01|2367.51|27
1737259800000|2025-01-19 04:10:00|2380.36|2368.86|2380.97|2369.47|2380.97|2369.47|2379.45|2367.95|35
1737259810000|2025-01-19 04:10:10|2381.41|2369.91|2380.77|2369.27|2381.41|2369.91|2380.21|2368.71|37
1737259820000|2025-01-19 04:10:20|2380.74|2369.24|2380.14|2368.64|2380.79|2369.29|2379.76|2368.26|34
1737259830000|2025-01-19 04:10:30|2380.25|2368.75|2378.94|2367.44|2380.92|2369.42|2378.9|2367.4|36
1737259840000|2025-01-19 04:10:40|2378.95|2367.45|2379.3|2367.8|2379.34|2367.84|2378.92|2367.42|32
1737259850000|2025-01-19 04:10:50|2379.38|2367.88|2379.18|2367.68|2379.46|2367.96|2378.6|2367.1|29
1737259860000|2025-01-19 04:11:00|2379|2367.5|2378.61|2367.11|2379.54|2368.04|2378.52|2367.02|32
1737259870000|2025-01-19 04:11:10|2378.21|2366.71|2378.28|2366.78|2378.32|2366.82|2377.45|2365.95|32
1737259880000|2025-01-19 04:11:20|2377.9|2366.4|2377.7|2366.2|2378.68|2367.18|2377.58|2366.08|30
1737259890000|2025-01-19 04:11:30|2377.58|2366.08|2376.54|2365.04|2377.89|2366.39|2376.52|2365.02|24
1737259900000|2025-01-19 04:11:40|2376.52|2365.02|2376.58|2365.08|2376.92|2365.42|2376.17|2364.67|29
1737259910000|2025-01-19 04:11:50|2376.22|2364.72|2375.32|2363.82|2376.22|2364.72|2375.13|2363.63|32
1737259920000|2025-01-19 04:12:00|2375.3|2363.8|2375.36|2363.86|2375.5|2364|2374.07|2362.57|30
1737259930000|2025-01-19 04:12:10|2375.39|2363.89|2376.3|2364.8|2377.96|2366.46|2375.39|2363.89|34
1737259940000|2025-01-19 04:12:20|2376.19|2364.69|2377.25|2365.75|2377.38|2365.88|2376.19|2364.69|29
1737259950000|2025-01-19 04:12:30|2377.22|2365.72|2376.26|2364.76|2377.25|2365.75|2376.21|2364.71|32
1737259960000|2025-01-19 04:12:40|2376.27|2364.77|2375.48|2363.98|2376.27|2364.77|2375.42|2363.92|18
1737259970000|2025-01-19 04:12:50|2375.5|2364|2376.04|2364.54|2376.7|2365.2|2375.5|2364|34
1737259980000|2025-01-19 04:13:00|2376.2|2364.7|2376.27|2364.77|2377.1|2365.6|2375.76|2364.26|34
1737259990000|2025-01-19 04:13:10|2376.24|2364.74|2374.39|2362.89|2376.24|2364.74|2373.53|2362.03|31
1737260000000|2025-01-19 04:13:20|2374.33|2362.83|2374.35|2362.85|2374.38|2362.88|2373.9|2362.4|32
1737260010000|2025-01-19 04:13:30|2374.41|2362.91|2375.7|2364.2|2375.96|2364.46|2374.41|2362.91|29
1737260020000|2025-01-19 04:13:40|2375.73|2364.23|2380.3|2368.8|2380.3|2368.8|2375.73|2364.23|37
1737260030000|2025-01-19 04:13:50|2380.21|2368.71|2381.37|2369.87|2381.37|2369.87|2380.18|2368.68|31
1737260040000|2025-01-19 04:14:00|2381.28|2369.78|2382.15|2370.65|2383.39|2371.89|2381.28|2369.78|40
1737260050000|2025-01-19 04:14:10|2382.17|2370.67|2381.64|2370.14|2382.24|2370.74|2380.05|2368.55|39
1737260060000|2025-01-19 04:14:20|2380.96|2369.46|2380.34|2368.84|2382.48|2370.98|2380.34|2368.84|38
1737260070000|2025-01-19 04:14:30|2380.38|2368.88|2379.76|2368.26|2381.23|2369.73|2379.63|2368.13|38
1737260080000|2025-01-19 04:14:40|2379.73|2368.23|2378.65|2367.15|2379.76|2368.26|2378.54|2367.04|37
1737260090000|2025-01-19 04:14:50|2378.73|2367.23|2377.15|2365.65|2378.94|2367.44|2376.03|2364.53|38
1737260100000|2025-01-19 04:15:00|2377.19|2365.69|2380.47|2368.97|2380.53|2369.03|2377.19|2365.69|40
1737260110000|2025-01-19 04:15:10|2380.43|2368.93|2382.02|2370.52|2382.6|2371.1|2380.43|2368.93|38
1737260120000|2025-01-19 04:15:20|2382.2|2370.7|2381.18|2369.68|2383.69|2372.19|2381.18|2369.68|34
1737260130000|2025-01-19 04:15:30|2380.71|2369.21|2381.17|2369.67|2382.47|2370.97|2380.29|2368.79|35
1737260140000|2025-01-19 04:15:40|2381.27|2369.77|2376.83|2365.33|2381.55|2370.05|2375.83|2364.33|40
1737260150000|2025-01-19 04:15:50|2377.02|2365.52|2378.14|2366.64|2378.52|2367.02|2377.02|2365.52|37
1737260160000|2025-01-19 04:16:00|2378.28|2366.78|2376.71|2365.21|2380.33|2368.83|2376.71|2365.21|36
1737260170000|2025-01-19 04:16:10|2376.81|2365.31|2376.51|2365.01|2378.65|2367.15|2376.36|2364.86|39
1737260180000|2025-01-19 04:16:20|2376.71|2365.21|2379.39|2367.89|2379.39|2367.89|2376.43|2364.93|36
1737260190000|2025-01-19 04:16:30|2379.62|2368.12|2380.08|2368.58|2380.1|2368.6|2377.13|2365.63|36
1737260200000|2025-01-19 04:16:40|2379.9|2368.4|2375.96|2364.46|2380.24|2368.74|2375.96|2364.46|36
1737260210000|2025-01-19 04:16:50|2376.01|2364.51|2374.44|2362.94|2376.01|2364.51|2373.06|2361.56|40
1737260220000|2025-01-19 04:17:00|2374.33|2362.83|2376.35|2364.85|2378.15|2366.65|2374.24|2362.74|40
1737260230000|2025-01-19 04:17:10|2376.46|2364.96|2374.07|2362.57|2376.46|2364.96|2373.43|2361.93|39
1737260240000|2025-01-19 04:17:20|2374.06|2362.56|2372.09|2360.59|2374.18|2362.68|2371.33|2359.83|37
1737260250000|2025-01-19 04:17:30|2372.18|2360.68|2371.03|2359.53|2372.34|2360.84|2370.61|2359.11|34
1737260260000|2025-01-19 04:17:40|2371.07|2359.57|2367.76|2356.26|2371.18|2359.68|2367.6|2356.1|37
1737260270000|2025-01-19 04:17:50|2367.52|2356.02|2365.36|2353.86|2367.68|2356.18|2364.59|2353.09|40
1737260280000|2025-01-19 04:18:00|2365.32|2353.82|2364.4|2352.9|2367.01|2355.51|2364.37|2352.87|38
1737260290000|2025-01-19 04:18:10|2364.87|2353.37|2360.28|2348.78|2364.87|2353.37|2360.12|2348.62|40
1737260300000|2025-01-19 04:18:20|2360.34|2348.84|2360.15|2348.65|2360.89|2349.39|2358.11|2346.61|40
1737260310000|2025-01-19 04:18:30|2359.99|2348.49|2362.58|2351.08|2364.36|2352.86|2359.99|2348.49|39
1737260320000|2025-01-19 04:18:40|2362.78|2351.28|2360|2348.5|2362.92|2351.42|2359.6|2348.1|38
1737260330000|2025-01-19 04:18:50|2359.83|2348.33|2359.51|2348.01|2360.94|2349.44|2359.51|2348.01|37
1737260340000|2025-01-19 04:19:00|2359.49|2347.99|2361.01|2349.51|2361.31|2349.81|2359.49|2347.99|37
1737260350000|2025-01-19 04:19:10|2361.62|2350.12|2369.53|2358.03|2369.53|2358.03|2361.62|2350.12|36
1737260360000|2025-01-19 04:19:20|2369.88|2358.38|2369.75|2358.25|2370.68|2359.18|2367.85|2356.35|39
1737260370000|2025-01-19 04:19:30|2369.77|2358.27|2370.09|2358.59|2370.48|2358.98|2367.83|2356.33|38
1737260380000|2025-01-19 04:19:40|2370.21|2358.71|2368.26|2356.76|2370.21|2358.71|2367.66|2356.16|38
1737260390000|2025-01-19 04:19:50|2368.08|2356.58|2365.97|2354.47|2368.85|2357.35|2365.83|2354.33|38
1737260400000|2025-01-19 04:20:00|2365.73|2354.23|2365.23|2353.73|2366.84|2355.34|2364.58|2353.08|38
1737260410000|2025-01-19 04:20:10|2365.39|2353.89|2365.04|2353.54|2365.39|2353.89|2363.04|2351.54|38
1737260420000|2025-01-19 04:20:20|2365.2|2353.7|2365.44|2353.94|2367.6|2356.1|2365.2|2353.7|40
1737260430000|2025-01-19 04:20:30|2365.13|2353.63|2368.69|2357.19|2369.74|2358.24|2365.13|2353.63|38
1737260440000|2025-01-19 04:20:40|2369.04|2357.54|2367.95|2356.45|2370.29|2358.79|2367.95|2356.45|38
1737260450000|2025-01-19 04:20:50|2368.13|2356.63|2371.37|2359.87|2371.37|2359.87|2367.91|2356.41|37
1737260460000|2025-01-19 04:21:00|2371.54|2360.04|2376.03|2364.53|2376.04|2364.54|2371.54|2360.04|36
1737260470000|2025-01-19 04:21:10|2376.19|2364.69|2376.85|2365.35|2376.85|2365.35|2374.78|2363.28|40
1737260480000|2025-01-19 04:21:20|2377.27|2365.77|2377.57|2366.07|2377.57|2366.07|2376.41|2364.91|30
1737260490000|2025-01-19 04:21:30|2377.4|2365.9|2374.62|2363.12|2377.4|2365.9|2374.44|2362.94|33
1737260500000|2025-01-19 04:21:40|2374.58|2363.08|2374.42|2362.92|2375.46|2363.96|2374.18|2362.68|36
1737260510000|2025-01-19 04:21:50|2374.38|2362.88|2374.84|2363.34|2375.31|2363.81|2374.38|2362.88|36
1737260520000|2025-01-19 04:22:00|2374.76|2363.26|2377.51|2366.01|2377.84|2366.34|2374.59|2363.09|40
1737260530000|2025-01-19 04:22:10|2377.59|2366.09|2376.47|2364.97|2377.59|2366.09|2376.02|2364.52|36
1737260540000|2025-01-19 04:22:20|2376.62|2365.12|2378.13|2366.63|2378.15|2366.65|2376.11|2364.61|33
1737260550000|2025-01-19 04:22:30|2378.06|2366.56|2371.68|2360.18|2378.08|2366.58|2371.68|2360.18|39
1737260560000|2025-01-19 04:22:40|2371.7|2360.2|2371.42|2359.92|2373.26|2361.76|2371.25|2359.75|33
1737260570000|2025-01-19 04:22:50|2371.39|2359.89|2373.52|2362.02|2373.55|2362.05|2371.39|2359.89|39
1737260580000|2025-01-19 04:23:00|2373.61|2362.11|2372.55|2361.05|2374.32|2362.82|2372.16|2360.66|38
1737260590000|2025-01-19 04:23:10|2372.57|2361.07|2370.99|2359.49|2372.57|2361.07|2370.29|2358.79|38
1737260600000|2025-01-19 04:23:20|2370.92|2359.42|2374.36|2362.86|2374.36|2362.86|2370.87|2359.37|36
1737260610000|2025-01-19 04:23:30|2374.28|2362.78|2376.48|2364.98|2377.22|2365.72|2374.11|2362.61|36
1737260620000|2025-01-19 04:23:40|2376.36|2364.86|2377.21|2365.71|2377.32|2365.82|2374.57|2363.07|37
1737260630000|2025-01-19 04:23:50|2377.22|2365.72|2377.77|2366.27|2378.54|2367.04|2377.19|2365.69|29
1737260640000|2025-01-19 04:24:00|2378.11|2366.61|2378.2|2366.7|2380.47|2368.97|2378.11|2366.61|35
1737260650000|2025-01-19 04:24:10|2378.24|2366.74|2381.91|2370.41|2382.2|2370.7|2378.24|2366.74|33
1737260660000|2025-01-19 04:24:20|2381.87|2370.37|2380.25|2368.75|2381.87|2370.37|2379.5|2368|36
1737260670000|2025-01-19 04:24:30|2380.23|2368.73|2378.17|2366.67|2380.52|2369.02|2378.17|2366.67|35
1737260680000|2025-01-19 04:24:40|2378.22|2366.72|2378.61|2367.11|2378.67|2367.17|2378.22|2366.72|24
1737260690000|2025-01-19 04:24:50|2378.84|2367.34|2380.23|2368.73|2380.23|2368.73|2378.84|2367.34|36
1737260700000|2025-01-19 04:25:00|2380.45|2368.95|2384.04|2372.54|2384.19|2372.69|2380.3|2368.8|33
1737260710000|2025-01-19 04:25:10|2384.23|2372.73|2383.1|2371.6|2384.47|2372.97|2383.01|2371.51|34
1737260720000|2025-01-19 04:25:20|2383.11|2371.61|2382.2|2370.7|2383.11|2371.61|2381.78|2370.28|34
1737260730000|2025-01-19 04:25:30|2382.27|2370.77|2385|2373.5|2385|2373.5|2382.26|2370.76|33
1737260740000|2025-01-19 04:25:40|2385.1|2373.6|2385.41|2373.91|2386.13|2374.63|2385.08|2373.58|26
1737260750000|2025-01-19 04:25:50|2384.94|2373.44|2388.63|2377.13|2388.95|2377.45|2384.94|2373.44|31
1737260760000|2025-01-19 04:26:00|2388.65|2377.15|2385.98|2374.48|2391.93|2380.43|2385.62|2374.12|38
1737260770000|2025-01-19 04:26:10|2385.42|2373.92|2386.04|2374.54|2386.05|2374.55|2384.9|2373.4|36
1737260780000|2025-01-19 04:26:20|2385.94|2374.44|2385.28|2373.78|2386.18|2374.68|2385.04|2373.54|33
1737260790000|2025-01-19 04:26:30|2385.35|2373.85|2386.09|2374.59|2387.18|2375.68|2385.35|2373.85|39
1737260800000|2025-01-19 04:26:40|2385.8|2374.3|2384.36|2372.86|2387.02|2375.52|2384.36|2372.86|37
1737260810000|2025-01-19 04:26:50|2384.4|2372.9|2380.65|2369.15|2384.4|2372.9|2380.62|2369.12|37
1737260820000|2025-01-19 04:27:00|2380.47|2368.97|2380.65|2369.15|2381.1|2369.6|2380.24|2368.74|40
1737260830000|2025-01-19 04:27:10|2380.93|2369.43|2380.22|2368.72|2382.23|2370.73|2380.22|2368.72|37
1737260840000|2025-01-19 04:27:20|2380.13|2368.63|2376.99|2365.49|2380.23|2368.73|2376.6|2365.1|38
1737260850000|2025-01-19 04:27:30|2376.98|2365.48|2377.14|2365.64|2377.14|2365.64|2376.27|2364.77|27
1737260860000|2025-01-19 04:27:40|2377.1|2365.6|2376.36|2364.86|2378.12|2366.62|2376.27|2364.77|34
1737260870000|2025-01-19 04:27:50|2376.49|2364.99|2376.17|2364.67|2377.46|2365.96|2376.17|2364.67|31
1737260880000|2025-01-19 04:28:00|2376.19|2364.69|2377.03|2365.53|2377.12|2365.62|2375.98|2364.48|36
1737260890000|2025-01-19 04:28:10|2376.81|2365.31|2377.41|2365.91|2378.47|2366.97|2376.81|2365.31|34
1737260900000|2025-01-19 04:28:20|2377.39|2365.89|2377.82|2366.32|2377.82|2366.32|2376.1|2364.6|30
1737260910000|2025-01-19 04:28:30|2377.77|2366.27|2380.73|2369.23|2380.73|2369.23|2377.77|2366.27|33
1737260920000|2025-01-19 04:28:40|2380.79|2369.29|2380.9|2369.4|2381.46|2369.96|2380.37|2368.87|37
1737260930000|2025-01-19 04:28:50|2380.71|2369.21|2381.99|2370.49|2382.09|2370.59|2380.71|2369.21|35
1737260940000|2025-01-19 04:29:00|2381.95|2370.45|2382.25|2370.75|2383.12|2371.62|2381.95|2370.45|36
1737260950000|2025-01-19 04:29:10|2382.18|2370.68|2384.85|2373.35|2384.9|2373.4|2382.14|2370.64|36
1737260960000|2025-01-19 04:29:20|2384.81|2373.31|2384.36|2372.86|2384.95|2373.45|2383.82|2372.32|31
1737260970000|2025-01-19 04:29:30|2384.28|2372.78|2384.44|2372.94|2385.36|2373.86|2383.85|2372.35|35
1737260980000|2025-01-19 04:29:40|2384.56|2373.06|2383.45|2371.95|2384.78|2373.28|2383.45|2371.95|34
1737260990000|2025-01-19 04:29:50|2383.46|2371.96|2382.34|2370.84|2383.46|2371.96|2382.32|2370.82|25
1737261000000|2025-01-19 04:30:00|2382.5|2371|2379.7|2368.2|2382.54|2371.04|2379.61|2368.11|35
1737261010000|2025-01-19 04:30:10|2379.67|2368.17|2376.56|2365.06|2379.88|2368.38|2376.45|2364.95|37
1737261020000|2025-01-19 04:30:20|2375.86|2364.36|2375.21|2363.71|2376.25|2364.75|2374.06|2362.56|35
1737261030000|2025-01-19 04:30:30|2375.26|2363.76|2373.2|2361.7|2378.03|2366.53|2373.2|2361.7|37
1737261040000|2025-01-19 04:30:40|2373.26|2361.76|2368.35|2356.85|2373.72|2362.22|2368|2356.5|39
1737261050000|2025-01-19 04:30:50|2368.87|2357.37|2369.02|2357.52|2369.02|2357.52|2367.85|2356.35|35
1737261060000|2025-01-19 04:31:00|2369|2357.5|2367.91|2356.41|2369|2357.5|2367.51|2356.01|36
1737261070000|2025-01-19 04:31:10|2368.03|2356.53|2369.45|2357.95|2370.82|2359.32|2368.03|2356.53|38
1737261080000|2025-01-19 04:31:20|2369.66|2358.16|2367.72|2356.22|2369.66|2358.16|2367.72|2356.22|38
1737261090000|2025-01-19 04:31:30|2367.88|2356.38|2367.84|2356.34|2368.11|2356.61|2366.03|2354.53|37
1737261100000|2025-01-19 04:31:40|2367.87|2356.37|2368.09|2356.59|2369|2357.5|2367.5|2356|36
1737261110000|2025-01-19 04:31:50|2368.21|2356.71|2370.45|2358.95|2370.89|2359.39|2368.21|2356.71|35
1737261120000|2025-01-19 04:32:00|2370.48|2358.98|2368.99|2357.49|2371.13|2359.63|2368.91|2357.41|40
1737261130000|2025-01-19 04:32:10|2368.89|2357.39|2368.84|2357.34|2368.92|2357.42|2367.91|2356.41|39
1737261140000|2025-01-19 04:32:20|2368.87|2357.37|2366.06|2354.56|2368.95|2357.45|2365.97|2354.47|36
1737261150000|2025-01-19 04:32:30|2366.43|2354.93|2363.25|2351.75|2367|2355.5|2362.77|2351.27|37
1737261160000|2025-01-19 04:32:40|2363.3|2351.8|2365.53|2354.03|2365.99|2354.49|2362.88|2351.38|39
1737261170000|2025-01-19 04:32:50|2365.92|2354.42|2368.62|2357.12|2368.62|2357.12|2365.82|2354.32|34
1737261180000|2025-01-19 04:33:00|2368.02|2356.52|2363.69|2352.19|2369.55|2358.05|2362.63|2351.13|38
1737261190000|2025-01-19 04:33:10|2364.1|2352.6|2363.65|2352.15|2364.64|2353.14|2363.14|2351.64|36
1737261200000|2025-01-19 04:33:20|2363.66|2352.16|2363.99|2352.49|2364.85|2353.35|2363.04|2351.54|34
1737261210000|2025-01-19 04:33:30|2364.07|2352.57|2364.15|2352.65|2364.2|2352.7|2363|2351.5|35
1737261220000|2025-01-19 04:33:40|2364.13|2352.63|2362.58|2351.08|2364.14|2352.64|2362.55|2351.05|35
1737261230000|2025-01-19 04:33:50|2362.4|2350.9|2362.57|2351.07|2363.12|2351.62|2361.66|2350.16|38
1737261240000|2025-01-19 04:34:00|2362.39|2350.89|2361.56|2350.06|2362.92|2351.42|2360.72|2349.22|39
1737261250000|2025-01-19 04:34:10|2361.38|2349.88|2365.15|2353.65|2365.73|2354.23|2361.38|2349.88|36
1737261260000|2025-01-19 04:34:20|2365.25|2353.75|2365.62|2354.12|2366.09|2354.59|2365.25|2353.75|34
1737261270000|2025-01-19 04:34:30|2365.65|2354.15|2364.5|2353|2366.06|2354.56|2364.38|2352.88|34
1737261280000|2025-01-19 04:34:40|2364.54|2353.04|2365.41|2353.91|2365.52|2354.02|2364.35|2352.85|29
1737261290000|2025-01-19 04:34:50|2365.39|2353.89|2365.69|2354.19|2366.67|2355.17|2365.06|2353.56|33
1737261300000|2025-01-19 04:35:00|2365.75|2354.25|2370.49|2358.99|2370.68|2359.18|2365.75|2354.25|37
1737261310000|2025-01-19 04:35:10|2370.55|2359.05|2369.91|2358.41|2370.55|2359.05|2369|2357.5|35
1737261320000|2025-01-19 04:35:20|2370.02|2358.52|2367.85|2356.35|2370.39|2358.89|2367.82|2356.32|40
1737261330000|2025-01-19 04:35:30|2367.92|2356.42|2370.24|2358.74|2370.24|2358.74|2367.4|2355.9|38
1737261340000|2025-01-19 04:35:40|2370.27|2358.77|2370.06|2358.56|2372.31|2360.81|2369.52|2358.02|35
1737261350000|2025-01-19 04:35:50|2369.92|2358.42|2371.98|2360.48|2372.34|2360.84|2369.92|2358.42|33
1737261360000|2025-01-19 04:36:00|2371.82|2360.32|2368.56|2357.06|2372.03|2360.53|2368.19|2356.69|37
1737261370000|2025-01-19 04:36:10|2368.5|2357|2369.14|2357.64|2369.33|2357.83|2368.31|2356.81|37
1737261380000|2025-01-19 04:36:20|2369.13|2357.63|2368.47|2356.97|2369.14|2357.64|2367.17|2355.67|35
1737261390000|2025-01-19 04:36:30|2368.94|2357.44|2368.87|2357.37|2371.08|2359.58|2368.87|2357.37|37
1737261400000|2025-01-19 04:36:40|2368.81|2357.31|2369.47|2357.97|2370.56|2359.06|2368.66|2357.16|33
1737261410000|2025-01-19 04:36:50|2369.49|2357.99|2371.02|2359.52|2371.02|2359.52|2369.49|2357.99|36
1737261420000|2025-01-19 04:37:00|2370.98|2359.48|2372.44|2360.94|2372.44|2360.94|2369.11|2357.61|34
1737261430000|2025-01-19 04:37:10|2372.69|2361.19|2372.91|2361.41|2373.61|2362.11|2372.3|2360.8|34
1737261440000|2025-01-19 04:37:20|2372.98|2361.48|2371.25|2359.75|2372.98|2361.48|2370.06|2358.56|40
1737261450000|2025-01-19 04:37:30|2371.44|2359.94|2370.24|2358.74|2372.34|2360.84|2369.38|2357.88|37
1737261460000|2025-01-19 04:37:40|2370.26|2358.76|2371.03|2359.53|2371.05|2359.55|2369.96|2358.46|35
1737261470000|2025-01-19 04:37:50|2371.1|2359.6|2369.43|2357.93|2371.69|2360.19|2369.43|2357.93|29
1737261480000|2025-01-19 04:38:00|2369.34|2357.84|2368.19|2356.69|2369.36|2357.86|2367.92|2356.42|30
1737261490000|2025-01-19 04:38:10|2367.56|2356.06|2367.48|2355.98|2368.81|2357.31|2367.48|2355.98|40
1737261500000|2025-01-19 04:38:20|2367.44|2355.94|2370.89|2359.39|2371.01|2359.51|2367.44|2355.94|33
1737261510000|2025-01-19 04:38:30|2370.88|2359.38|2370.7|2359.2|2371.17|2359.67|2370.2|2358.7|34
1737261520000|2025-01-19 04:38:40|2370.78|2359.28|2371.07|2359.57|2371.12|2359.62|2370.35|2358.85|36
1737261530000|2025-01-19 04:38:50|2371.08|2359.58|2375.99|2364.49|2375.99|2364.49|2371.04|2359.54|31
1737261540000|2025-01-19 04:39:00|2376.03|2364.53|2377.99|2366.49|2377.99|2366.49|2375.84|2364.34|31
1737261550000|2025-01-19 04:39:10|2378.08|2366.58|2375.41|2363.91|2378.08|2366.58|2375.33|2363.83|36
1737261560000|2025-01-19 04:39:20|2375.37|2363.87|2374.1|2362.6|2375.37|2363.87|2374.01|2362.51|32
1737261570000|2025-01-19 04:39:30|2374.07|2362.57|2375.54|2364.04|2375.54|2364.04|2373.3|2361.8|27
1737261580000|2025-01-19 04:39:40|2375.59|2364.09|2376.89|2365.39|2377.15|2365.65|2375.59|2364.09|24
1737261590000|2025-01-19 04:39:50|2376.69|2365.19|2377.01|2365.51|2378.16|2366.66|2376.64|2365.14|28
1737261600000|2025-01-19 04:40:00|2376.82|2365.32|2376.55|2365.05|2377.23|2365.73|2376.25|2364.75|31
1737261610000|2025-01-19 04:40:10|2376.49|2364.99|2374.87|2363.37|2376.49|2364.99|2374.66|2363.16|30
1737261620000|2025-01-19 04:40:20|2374.85|2363.35|2373.18|2361.68|2374.96|2363.46|2373.1|2361.6|37
1737261630000|2025-01-19 04:40:30|2373.43|2361.93|2374.12|2362.62|2374.59|2363.09|2373.41|2361.91|25
1737261640000|2025-01-19 04:40:40|2374.09|2362.59|2375.09|2363.59|2376.17|2364.67|2374.09|2362.59|28
1737261650000|2025-01-19 04:40:50|2375.06|2363.56|2371.97|2360.47|2375.13|2363.63|2371.93|2360.43|38
1737261660000|2025-01-19 04:41:00|2371.54|2360.04|2372.25|2360.75|2372.9|2361.4|2371.54|2360.04|28
1737261670000|2025-01-19 04:41:10|2372.19|2360.69|2371.21|2359.71|2372.99|2361.49|2371.05|2359.55|40
1737261680000|2025-01-19 04:41:20|2371.02|2359.52|2370.96|2359.46|2371.09|2359.59|2369.9|2358.4|33
1737261690000|2025-01-19 04:41:30|2370.88|2359.38|2367.17|2355.67|2370.88|2359.38|2367.08|2355.58|32
1737261700000|2025-01-19 04:41:40|2367.93|2356.43|2368.71|2357.21|2369.79|2358.29|2367.93|2356.43|33
1737261710000|2025-01-19 04:41:50|2368.68|2357.18|2369.15|2357.65|2370.09|2358.59|2368.67|2357.17|36
1737261720000|2025-01-19 04:42:00|2369.05|2357.55|2368.39|2356.89|2369.32|2357.82|2368.35|2356.85|33
1737261730000|2025-01-19 04:42:10|2368.37|2356.87|2368.12|2356.62|2368.37|2356.87|2367.14|2355.64|34
1737261740000|2025-01-19 04:42:20|2368.9|2357.4|2368.46|2356.96|2369.09|2357.59|2368.46|2356.96|20
1737261750000|2025-01-19 04:42:30|2368.5|2357|2371.25|2359.75|2371.29|2359.79|2368.42|2356.92|31
1737261760000|2025-01-19 04:42:40|2371.18|2359.68|2372.91|2361.41|2373.02|2361.52|2371.1|2359.6|33
1737261770000|2025-01-19 04:42:50|2372.94|2361.44|2375.01|2363.51|2375.08|2363.58|2372.94|2361.44|34
1737261780000|2025-01-19 04:43:00|2374.89|2363.39|2376.78|2365.28|2377.08|2365.58|2374.61|2363.11|38
1737261790000|2025-01-19 04:43:10|2376.77|2365.27|2375.93|2364.43|2376.94|2365.44|2375.53|2364.03|38
1737261800000|2025-01-19 04:43:20|2376.01|2364.51|2374.02|2362.52|2376.11|2364.61|2374.02|2362.52|35
1737261810000|2025-01-19 04:43:30|2373.98|2362.48|2374.47|2362.97|2374.49|2362.99|2373.51|2362.01|27
1737261820000|2025-01-19 04:43:40|2374.5|2363|2375.9|2364.4|2375.9|2364.4|2374.5|2363|27
1737261830000|2025-01-19 04:43:50|2376.1|2364.6|2376.96|2365.46|2377.61|2366.11|2375.99|2364.49|37
1737261840000|2025-01-19 04:44:00|2376.88|2365.38|2374.53|2363.03|2376.88|2365.38|2374.28|2362.78|34
1737261850000|2025-01-19 04:44:10|2374.19|2362.69|2375.01|2363.51|2375.03|2363.53|2373.17|2361.67|37
1737261860000|2025-01-19 04:44:20|2374.92|2363.42|2372.4|2360.9|2375.31|2363.81|2372.02|2360.52|32
1737261870000|2025-01-19 04:44:30|2372.39|2360.89|2372.01|2360.51|2372.39|2360.89|2370.76|2359.26|29
1737261880000|2025-01-19 04:44:40|2372|2360.5|2373.17|2361.67|2373.7|2362.2|2371.46|2359.96|36
1737261890000|2025-01-19 04:44:50|2373.25|2361.75|2375.16|2363.66|2375.49|2363.99|2372.86|2361.36|33
1737261900000|2025-01-19 04:45:00|2375.2|2363.7|2374.75|2363.25|2375.93|2364.43|2374.6|2363.1|33
1737261910000|2025-01-19 04:45:10|2374.78|2363.28|2371.58|2360.08|2374.78|2363.28|2371.55|2360.05|30
1737261920000|2025-01-19 04:45:20|2371.56|2360.06|2371.95|2360.45|2372.24|2360.74|2371.16|2359.66|31
1737261930000|2025-01-19 04:45:30|2372.03|2360.53|2369.11|2357.61|2372.1|2360.6|2369.11|2357.61|31
1737261940000|2025-01-19 04:45:40|2369.05|2357.55|2370.24|2358.74|2371.14|2359.64|2368.39|2356.89|33
1737261950000|2025-01-19 04:45:50|2370.26|2358.76|2370.88|2359.38|2371.4|2359.9|2370.17|2358.67|31
1737261960000|2025-01-19 04:46:00|2370.84|2359.34|2368.41|2356.91|2370.96|2359.46|2367.29|2355.79|39
1737261970000|2025-01-19 04:46:10|2368.56|2357.06|2369.85|2358.35|2370.04|2358.54|2368.29|2356.79|28
1737261980000|2025-01-19 04:46:20|2369.69|2358.19|2368.67|2357.17|2369.85|2358.35|2368.17|2356.67|30
1737261990000|2025-01-19 04:46:30|2368.72|2357.22|2371.91|2360.41|2371.91|2360.41|2368.72|2357.22|29
1737262000000|2025-01-19 04:46:40|2372.1|2360.6|2372.82|2361.32|2372.82|2361.32|2371.95|2360.45|35
1737262010000|2025-01-19 04:46:50|2372.85|2361.35|2376.15|2364.65|2376.15|2364.65|2372.85|2361.35|36
1737262020000|2025-01-19 04:47:00|2376.38|2364.88|2378.3|2366.8|2379.08|2367.58|2376.15|2364.65|25
1737262030000|2025-01-19 04:47:10|2378.09|2366.59|2379.67|2368.17|2379.67|2368.17|2376.69|2365.19|35
1737262040000|2025-01-19 04:47:20|2379.73|2368.23|2381.62|2370.12|2381.95|2370.45|2379.73|2368.23|38
1737262050000|2025-01-19 04:47:30|2381.66|2370.16|2382.22|2370.72|2382.93|2371.43|2381.23|2369.73|33
1737262060000|2025-01-19 04:47:40|2382.23|2370.73|2382.16|2370.66|2382.78|2371.28|2380.65|2369.15|35
1737262070000|2025-01-19 04:47:50|2382.09|2370.59|2382|2370.5|2382.09|2370.59|2379.76|2368.26|39
1737262080000|2025-01-19 04:48:00|2381.88|2370.38|2383.98|2372.48|2383.98|2372.48|2380.93|2369.43|37
1737262090000|2025-01-19 04:48:10|2384.01|2372.51|2383.58|2372.08|2384.81|2373.31|2382.98|2371.48|38
1737262100000|2025-01-19 04:48:20|2383.44|2371.94|2379.88|2368.38|2383.5|2372|2378.54|2367.04|38
1737262110000|2025-01-19 04:48:30|2380.08|2368.58|2381.43|2369.93|2381.43|2369.93|2379.87|2368.37|34
1737262120000|2025-01-19 04:48:40|2381.18|2369.68|2380.18|2368.68|2381.72|2370.22|2380.08|2368.58|36
1737262130000|2025-01-19 04:48:50|2380.17|2368.67|2378.57|2367.07|2380.45|2368.95|2378.49|2366.99|37
1737262140000|2025-01-19 04:49:00|2378.98|2367.48|2380.68|2369.18|2380.68|2369.18|2378.89|2367.39|34
1737262150000|2025-01-19 04:49:10|2380.55|2369.05|2378.5|2367|2381.01|2369.51|2378.28|2366.78|32
1737262160000|2025-01-19 04:49:20|2378.29|2366.79|2377.93|2366.43|2378.29|2366.79|2376.82|2365.32|36
1737262170000|2025-01-19 04:49:30|2377.83|2366.33|2377.93|2366.43|2379.12|2367.62|2377.27|2365.77|36
1737262180000|2025-01-19 04:49:40|2378.07|2366.57|2377.33|2365.83|2378.07|2366.57|2376.64|2365.14|37
1737262190000|2025-01-19 04:49:50|2377.59|2366.09|2377.96|2366.46|2378.03|2366.53|2377.18|2365.68|36
1737262200000|2025-01-19 04:50:00|2378.17|2366.67|2381.3|2369.8|2381.87|2370.37|2378.17|2366.67|39
1737262210000|2025-01-19 04:50:10|2381.31|2369.81|2379.22|2367.72|2381.43|2369.93|2379.18|2367.68|36
1737262220000|2025-01-19 04:50:20|2379.17|2367.67|2380.72|2369.22|2380.98|2369.48|2379.17|2367.67|36
1737262230000|2025-01-19 04:50:30|2380.86|2369.36|2380.79|2369.29|2382.72|2371.22|2380.79|2369.29|34
1737262240000|2025-01-19 04:50:40|2379.92|2368.42|2380.68|2369.18|2380.86|2369.36|2379.23|2367.73|37
1737262250000|2025-01-19 04:50:50|2380.54|2369.04|2377.75|2366.25|2380.63|2369.13|2377.75|2366.25|34
1737262260000|2025-01-19 04:51:00|2377.45|2365.95|2375.95|2364.45|2377.67|2366.17|2375.54|2364.04|38
1737262270000|2025-01-19 04:51:10|2375.62|2364.12|2370.75|2359.25|2375.62|2364.12|2370.75|2359.25|36
1737262280000|2025-01-19 04:51:20|2370.68|2359.18|2368.41|2356.91|2371.04|2359.54|2368.41|2356.91|38
1737262290000|2025-01-19 04:51:30|2368.45|2356.95|2367.98|2356.48|2369.38|2357.88|2367.76|2356.26|32
1737262300000|2025-01-19 04:51:40|2367.96|2356.46|2368.01|2356.51|2368.09|2356.59|2367.38|2355.88|39
1737262310000|2025-01-19 04:51:50|2368|2356.5|2368.28|2356.78|2368.89|2357.39|2367.34|2355.84|36
1737262320000|2025-01-19 04:52:00|2368.33|2356.83|2368.52|2357.02|2368.68|2357.18|2367.73|2356.23|35
1737262330000|2025-01-19 04:52:10|2368.51|2357.01|2369.09|2357.59|2369.42|2357.92|2368.12|2356.62|37
1737262340000|2025-01-19 04:52:20|2369.12|2357.62|2374.43|2362.93|2374.79|2363.29|2369.09|2357.59|38
1737262350000|2025-01-19 04:52:30|2374.48|2362.98|2375.06|2363.56|2375.09|2363.59|2374.04|2362.54|24
1737262360000|2025-01-19 04:52:40|2375.3|2363.8|2376.86|2365.36|2376.86|2365.36|2375.29|2363.79|25
1737262370000|2025-01-19 04:52:50|2376.64|2365.14|2377.55|2366.05|2378.48|2366.98|2376.64|2365.14|34
1737262380000|2025-01-19 04:53:00|2376.94|2365.44|2374.88|2363.38|2376.94|2365.44|2374.52|2363.02|39
1737262390000|2025-01-19 04:53:10|2374.8|2363.3|2375.58|2364.08|2376.74|2365.24|2374.8|2363.3|36
1737262400000|2025-01-19 04:53:20|2375.64|2364.14|2372.34|2360.84|2375.64|2364.14|2372.34|2360.84|32
1737262410000|2025-01-19 04:53:30|2372.58|2361.08|2372.18|2360.68|2372.58|2361.08|2372.08|2360.58|21
1737262420000|2025-01-19 04:53:40|2372.41|2360.91|2374.35|2362.85|2374.43|2362.93|2372.23|2360.73|34
1737262430000|2025-01-19 04:53:50|2374.45|2362.95|2374.07|2362.57|2374.57|2363.07|2373.4|2361.9|31
1737262440000|2025-01-19 04:54:00|2374.3|2362.8|2373.28|2361.78|2374.3|2362.8|2371.3|2359.8|37
1737262450000|2025-01-19 04:54:10|2372.85|2361.35|2370.75|2359.25|2373.06|2361.56|2370.73|2359.23|35
1737262460000|2025-01-19 04:54:20|2370.82|2359.32|2370.06|2358.56|2370.82|2359.32|2369.85|2358.35|24
1737262470000|2025-01-19 04:54:30|2369.94|2358.44|2369.6|2358.1|2370.05|2358.55|2369.23|2357.73|24
1737262480000|2025-01-19 04:54:40|2369.61|2358.11|2369.08|2357.58|2369.9|2358.4|2368.65|2357.15|30
1737262490000|2025-01-19 04:54:50|2369.1|2357.6|2370.53|2359.03|2371.33|2359.83|2368.96|2357.46|32
1737262500000|2025-01-19 04:55:00|2370.67|2359.17|2368.55|2357.05|2370.67|2359.17|2368.39|2356.89|37
1737262510000|2025-01-19 04:55:10|2368.33|2356.83|2369.09|2357.59|2369.26|2357.76|2368.06|2356.56|34
1737262520000|2025-01-19 04:55:20|2369.08|2357.58|2368.88|2357.38|2369.4|2357.9|2367.97|2356.47|34
1737262530000|2025-01-19 04:55:30|2368.89|2357.39|2367.57|2356.07|2369|2357.5|2367.56|2356.06|38
1737262540000|2025-01-19 04:55:40|2367.48|2355.98|2368.11|2356.61|2368.42|2356.92|2366.63|2355.13|33
1737262550000|2025-01-19 04:55:50|2368.12|2356.62|2368.75|2357.25|2368.94|2357.44|2368.11|2356.61|32
1737262560000|2025-01-19 04:56:00|2368.7|2357.2|2367.33|2355.83|2369.32|2357.82|2367.1|2355.6|32
1737262570000|2025-01-19 04:56:10|2367.34|2355.84|2369.04|2357.54|2369.12|2357.62|2367.24|2355.74|32
1737262580000|2025-01-19 04:56:20|2369|2357.5|2367.21|2355.71|2369|2357.5|2367.18|2355.68|35
1737262590000|2025-01-19 04:56:30|2367.29|2355.79|2368.02|2356.52|2368.02|2356.52|2367.15|2355.65|22
1737262600000|2025-01-19 04:56:40|2367.93|2356.43|2366.06|2354.56|2367.93|2356.43|2366.06|2354.56|35
1737262610000|2025-01-19 04:56:50|2365.84|2354.34|2366.12|2354.62|2367.21|2355.71|2365.84|2354.34|34
1737262620000|2025-01-19 04:57:00|2365.87|2354.37|2365.82|2354.32|2365.87|2354.37|2364.29|2352.79|32
1737262630000|2025-01-19 04:57:10|2365.34|2353.84|2366.02|2354.52|2366.64|2355.14|2365.34|2353.84|37
1737262640000|2025-01-19 04:57:20|2366.52|2355.02|2367.3|2355.8|2367.35|2355.85|2365.59|2354.09|31
1737262650000|2025-01-19 04:57:30|2367.47|2355.97|2370.28|2358.78|2370.28|2358.78|2367.47|2355.97|31
1737262660000|2025-01-19 04:57:40|2370.27|2358.77|2369.05|2357.55|2370.88|2359.38|2368.28|2356.78|38
1737262670000|2025-01-19 04:57:50|2369.12|2357.62|2370.04|2358.54|2370.04|2358.54|2368.05|2356.55|34
1737262680000|2025-01-19 04:58:00|2370.24|2358.74|2368.75|2357.25|2370.5|2359|2368.75|2357.25|34
1737262690000|2025-01-19 04:58:10|2368.34|2356.84|2368.15|2356.65|2368.48|2356.98|2367.19|2355.69|37
1737262700000|2025-01-19 04:58:20|2368.22|2356.72|2369.11|2357.61|2369.46|2357.96|2367.95|2356.45|34
1737262710000|2025-01-19 04:58:30|2369.12|2357.62|2369.92|2358.42|2370.84|2359.34|2368.9|2357.4|34
1737262720000|2025-01-19 04:58:40|2370.11|2358.61|2371.12|2359.62|2371.14|2359.64|2370|2358.5|35
1737262730000|2025-01-19 04:58:50|2371.1|2359.6|2368.33|2356.83|2371.32|2359.82|2368.21|2356.71|33
1737262740000|2025-01-19 04:59:00|2368.39|2356.89|2369.25|2357.75|2369.67|2358.17|2368.19|2356.69|31
1737262750000|2025-01-19 04:59:10|2369.26|2357.76|2368.53|2357.03|2369.65|2358.15|2368.49|2356.99|36
1737262760000|2025-01-19 04:59:20|2368.31|2356.81|2366.55|2355.05|2368.52|2357.02|2366.32|2354.82|32
1737262770000|2025-01-19 04:59:30|2366.58|2355.08|2368.14|2356.64|2368.4|2356.9|2366.44|2354.94|27
1737262780000|2025-01-19 04:59:40|2368.21|2356.71|2369.3|2357.8|2369.6|2358.1|2368.2|2356.7|32
1737262790000|2025-01-19 04:59:50|2369.23|2357.73|2369.16|2357.66|2370.03|2358.53|2368.53|2357.03|32
1737262800000|2025-01-19 05:00:00|2368.93|2357.43|2369.28|2357.78|2369.53|2358.03|2367.75|2356.25|38
1737262810000|2025-01-19 05:00:10|2369.72|2358.22|2367.46|2355.96|2369.8|2358.3|2367.03|2355.53|32
1737262820000|2025-01-19 05:00:20|2367.47|2355.97|2366.2|2354.7|2367.48|2355.98|2365.44|2353.94|39
1737262830000|2025-01-19 05:00:30|2366.79|2355.29|2367.26|2355.76|2367.69|2356.19|2366.36|2354.86|37
1737262840000|2025-01-19 05:00:40|2367.27|2355.77|2368.08|2356.58|2368.68|2357.18|2366.48|2354.98|38
1737262850000|2025-01-19 05:00:50|2368.18|2356.68|2370.99|2359.49|2371.55|2360.05|2368.06|2356.56|38
1737262860000|2025-01-19 05:01:00|2370.7|2359.2|2371.38|2359.88|2373.21|2361.71|2370.7|2359.2|38
1737262870000|2025-01-19 05:01:10|2370.69|2359.19|2371.05|2359.55|2371.05|2359.55|2368.53|2357.03|38
1737262880000|2025-01-19 05:01:20|2371.12|2359.62|2370.05|2358.55|2372.12|2360.62|2370.05|2358.55|33
1737262890000|2025-01-19 05:01:30|2369.99|2358.49|2372.68|2361.18|2372.68|2361.18|2369.99|2358.49|34
1737262900000|2025-01-19 05:01:40|2372.4|2360.9|2372.28|2360.78|2374.34|2362.84|2372.22|2360.72|35
1737262910000|2025-01-19 05:01:50|2372.66|2361.16|2370.52|2359.02|2372.95|2361.45|2370.52|2359.02|36
1737262920000|2025-01-19 05:02:00|2370.23|2358.73|2366.95|2355.45|2370.87|2359.37|2366.95|2355.45|37
1737262930000|2025-01-19 05:02:10|2366.88|2355.38|2365.26|2353.76|2366.88|2355.38|2364.86|2353.36|38
1737262940000|2025-01-19 05:02:20|2365.09|2353.59|2364.37|2352.87|2366.07|2354.57|2364.37|2352.87|35
1737262950000|2025-01-19 05:02:30|2364.39|2352.89|2364.54|2353.04|2364.99|2353.49|2363.02|2351.52|34
1737262960000|2025-01-19 05:02:40|2364.76|2353.26|2364.41|2352.91|2365.13|2353.63|2364.16|2352.66|38
1737262970000|2025-01-19 05:02:50|2364.29|2352.79|2364.53|2353.03|2365.35|2353.85|2363.42|2351.92|38
1737262980000|2025-01-19 05:03:00|2364.52|2353.02|2366.07|2354.57|2366.36|2354.86|2364.44|2352.94|35
1737262990000|2025-01-19 05:03:10|2366.21|2354.71|2365.28|2353.78|2366.21|2354.71|2365.08|2353.58|38
1737263000000|2025-01-19 05:03:20|2365.36|2353.86|2365.25|2353.75|2367.73|2356.23|2365.25|2353.75|33
1737263010000|2025-01-19 05:03:30|2365.21|2353.71|2365.03|2353.53|2365.21|2353.71|2363.26|2351.76|28
1737263020000|2025-01-19 05:03:40|2364.92|2353.42|2362.78|2351.28|2364.92|2353.42|2362.49|2350.99|33
1737263030000|2025-01-19 05:03:50|2362.77|2351.27|2361.88|2350.38|2362.77|2351.27|2360.69|2349.19|36
1737263040000|2025-01-19 05:04:00|2361.92|2350.42|2362.46|2350.96|2364.26|2352.76|2361.18|2349.68|35
1737263050000|2025-01-19 05:04:10|2362.32|2350.82|2360.27|2348.77|2362.32|2350.82|2360.24|2348.74|38
1737263060000|2025-01-19 05:04:20|2360.3|2348.8|2359.13|2347.63|2360.58|2349.08|2359.07|2347.57|33
1737263070000|2025-01-19 05:04:30|2359.3|2347.8|2361.18|2349.68|2361.19|2349.69|2359.04|2347.54|35
1737263080000|2025-01-19 05:04:40|2361.19|2349.69|2359.45|2347.95|2362.4|2350.9|2359.45|2347.95|38
1737263090000|2025-01-19 05:04:50|2359.24|2347.74|2358.28|2346.78|2359.32|2347.82|2357.82|2346.32|39
1737263100000|2025-01-19 05:05:00|2358.13|2346.63|2356.01|2344.51|2358.16|2346.66|2355|2343.5|40
1737263110000|2025-01-19 05:05:10|2356.08|2344.58|2358.03|2346.53|2358.55|2347.05|2355.93|2344.43|38
1737263120000|2025-01-19 05:05:20|2357.59|2346.09|2357.94|2346.44|2358.06|2346.56|2356.72|2345.22|36
1737263130000|2025-01-19 05:05:30|2358.07|2346.57|2357.7|2346.2|2358.6|2347.1|2357.56|2346.06|35
1737263140000|2025-01-19 05:05:40|2357.83|2346.33|2361.78|2350.28|2361.83|2350.33|2357.58|2346.08|31
1737263150000|2025-01-19 05:05:50|2361.34|2349.84|2360.13|2348.63|2361.34|2349.84|2359.09|2347.59|35
1737263160000|2025-01-19 05:06:00|2360.08|2348.58|2365.13|2353.63|2365.54|2354.04|2360.08|2348.58|36
1737263170000|2025-01-19 05:06:10|2364.7|2353.2|2362.54|2351.04|2364.7|2353.2|2361.58|2350.08|39
1737263180000|2025-01-19 05:06:20|2362.58|2351.08|2363.06|2351.56|2363.26|2351.76|2361.81|2350.31|34
1737263190000|2025-01-19 05:06:30|2362.99|2351.49|2361.98|2350.48|2362.99|2351.49|2359.93|2348.43|39
1737263200000|2025-01-19 05:06:40|2362.04|2350.54|2365.29|2353.79|2365.29|2353.79|2362.04|2350.54|34
1737263210000|2025-01-19 05:06:50|2365.2|2353.7|2365.17|2353.67|2366.97|2355.47|2364.12|2352.62|39
1737263220000|2025-01-19 05:07:00|2365.18|2353.68|2368.69|2357.19|2368.82|2357.32|2365.18|2353.68|33
1737263230000|2025-01-19 05:07:10|2368.54|2357.04|2366.5|2355|2368.94|2357.44|2366.41|2354.91|37
1737263240000|2025-01-19 05:07:20|2366.73|2355.23|2364.22|2352.72|2367.02|2355.52|2364.22|2352.72|35
1737263250000|2025-01-19 05:07:30|2364.21|2352.71|2367.36|2355.86|2367.36|2355.86|2364.18|2352.68|34
1737263260000|2025-01-19 05:07:40|2367.26|2355.76|2367.18|2355.68|2368.72|2357.22|2367.13|2355.63|33
1737263270000|2025-01-19 05:07:50|2367.21|2355.71|2367.44|2355.94|2368.2|2356.7|2367.02|2355.52|32
1737263280000|2025-01-19 05:08:00|2367.38|2355.88|2369.54|2358.04|2369.54|2358.04|2367.38|2355.88|33
1737263290000|2025-01-19 05:08:10|2369.71|2358.21|2368.25|2356.75|2369.9|2358.4|2367.85|2356.35|30
1737263300000|2025-01-19 05:08:20|2368.52|2357.02|2365.64|2354.14|2368.66|2357.16|2365.62|2354.12|35
1737263310000|2025-01-19 05:08:30|2365.69|2354.19|2365.16|2353.66|2366.43|2354.93|2364.65|2353.15|37
1737263320000|2025-01-19 05:08:40|2365.22|2353.72|2364.3|2352.8|2365.37|2353.87|2363.27|2351.77|36
1737263330000|2025-01-19 05:08:50|2364.21|2352.71|2365.46|2353.96|2365.75|2354.25|2364.21|2352.71|36
1737263340000|2025-01-19 05:09:00|2365.63|2354.13|2366.08|2354.58|2366.18|2354.68|2364.13|2352.63|36
1737263350000|2025-01-19 05:09:10|2366.12|2354.62|2364.39|2352.89|2366.12|2354.62|2364|2352.5|38
1737263360000|2025-01-19 05:09:20|2364.38|2352.88|2363.89|2352.39|2365.03|2353.53|2363.73|2352.23|31
1737263370000|2025-01-19 05:09:30|2363.9|2352.4|2363.87|2352.37|2364.08|2352.58|2363.38|2351.88|34
1737263380000|2025-01-19 05:09:40|2363.95|2352.45|2359.22|2347.72|2363.97|2352.47|2359.12|2347.62|38
1737263390000|2025-01-19 05:09:50|2359.31|2347.81|2360.3|2348.8|2360.3|2348.8|2358.65|2347.15|34
1737263400000|2025-01-19 05:10:00|2360.32|2348.82|2362.39|2350.89|2362.51|2351.01|2360.32|2348.82|36
1737263410000|2025-01-19 05:10:10|2362.4|2350.9|2364.11|2352.61|2364.18|2352.68|2361.92|2350.42|36
1737263420000|2025-01-19 05:10:20|2364.15|2352.65|2361.61|2350.11|2364.15|2352.65|2361.56|2350.06|36
1737263430000|2025-01-19 05:10:30|2361.9|2350.4|2361.94|2350.44|2362.09|2350.59|2361.58|2350.08|25
1737263440000|2025-01-19 05:10:40|2362.15|2350.65|2359.84|2348.34|2362.25|2350.75|2359.84|2348.34|31
1737263450000|2025-01-19 05:10:50|2359.91|2348.41|2358.9|2347.4|2359.91|2348.41|2358.79|2347.29|26
1737263460000|2025-01-19 05:11:00|2358.94|2347.44|2358.56|2347.06|2359.7|2348.2|2358.52|2347.02|39
1737263470000|2025-01-19 05:11:10|2358.54|2347.04|2357.3|2345.8|2358.69|2347.19|2357.27|2345.77|37
1737263480000|2025-01-19 05:11:20|2357.29|2345.79|2356.94|2345.44|2357.81|2346.31|2356.94|2345.44|33
1737263490000|2025-01-19 05:11:30|2356.99|2345.49|2358.12|2346.62|2358.77|2347.27|2356.93|2345.43|35
1737263500000|2025-01-19 05:11:40|2358.01|2346.51|2358.04|2346.54|2358.44|2346.94|2357.39|2345.89|34
1737263510000|2025-01-19 05:11:50|2358.07|2346.57|2357.52|2346.02|2358.43|2346.93|2357.41|2345.91|31
1737263520000|2025-01-19 05:12:00|2357.47|2345.97|2356.12|2344.62|2358.15|2346.65|2355.87|2344.37|34
1737263530000|2025-01-19 05:12:10|2356.11|2344.61|2356.2|2344.7|2356.23|2344.73|2355.13|2343.63|37
1737263540000|2025-01-19 05:12:20|2356.47|2344.97|2357.79|2346.29|2357.79|2346.29|2356.06|2344.56|35
1737263550000|2025-01-19 05:12:30|2357.65|2346.15|2358.03|2346.53|2358.17|2346.67|2357.45|2345.95|35
1737263560000|2025-01-19 05:12:40|2358.15|2346.65|2358.32|2346.82|2358.7|2347.2|2357.58|2346.08|34
1737263570000|2025-01-19 05:12:50|2358.26|2346.76|2359.28|2347.78|2359.52|2348.02|2358.26|2346.76|25
1737263580000|2025-01-19 05:13:00|2359.3|2347.8|2358.93|2347.43|2360.14|2348.64|2358.93|2347.43|30
1737263590000|2025-01-19 05:13:10|2358.83|2347.33|2358|2346.5|2358.83|2347.33|2357.44|2345.94|32
1737263600000|2025-01-19 05:13:20|2358.21|2346.71|2355.58|2344.08|2358.21|2346.71|2355.53|2344.03|36
1737263610000|2025-01-19 05:13:30|2355.75|2344.25|2355.22|2343.72|2355.75|2344.25|2354.98|2343.48|30
1737263620000|2025-01-19 05:13:40|2355.21|2343.71|2352.1|2340.6|2355.23|2343.73|2352.07|2340.57|32
1737263630000|2025-01-19 05:13:50|2352.23|2340.73|2351.12|2339.62|2352.77|2341.27|2350.99|2339.49|37
1737263640000|2025-01-19 05:14:00|2350.98|2339.48|2352.01|2340.51|2352.01|2340.51|2350.93|2339.43|37
1737263650000|2025-01-19 05:14:10|2352.02|2340.52|2350.76|2339.26|2352.1|2340.6|2350.76|2339.26|35
1737263660000|2025-01-19 05:14:20|2351.02|2339.52|2350.91|2339.41|2351.14|2339.64|2350.55|2339.05|29
1737263670000|2025-01-19 05:14:30|2350.92|2339.42|2351.25|2339.75|2351.46|2339.96|2350.44|2338.94|32
1737263680000|2025-01-19 05:14:40|2351.18|2339.68|2350.93|2339.43|2351.25|2339.75|2350.46|2338.96|29
1737263690000|2025-01-19 05:14:50|2350.95|2339.45|2349.89|2338.39|2350.95|2339.45|2349.89|2338.39|32
1737263700000|2025-01-19 05:15:00|2349.93|2338.43|2349.16|2337.66|2350.4|2338.9|2349.1|2337.6|34
1737263710000|2025-01-19 05:15:10|2349.17|2337.67|2349.54|2338.04|2350.26|2338.76|2349.12|2337.62|34
1737263720000|2025-01-19 05:15:20|2349.34|2337.84|2349.08|2337.58|2349.34|2337.84|2348.37|2336.87|30
1737263730000|2025-01-19 05:15:30|2349.04|2337.54|2348.43|2336.93|2349.1|2337.6|2348.43|2336.93|35
1737263740000|2025-01-19 05:15:40|2348.26|2336.76|2348.92|2337.42|2349.43|2337.93|2348.18|2336.68|35
1737263750000|2025-01-19 05:15:50|2348.62|2337.12|2347.65|2336.15|2348.62|2337.12|2347.54|2336.04|23
1737263760000|2025-01-19 05:16:00|2347.61|2336.11|2347.79|2336.29|2347.92|2336.42|2345.58|2334.08|34
1737263770000|2025-01-19 05:16:10|2347.91|2336.41|2347.3|2335.8|2348.38|2336.88|2346.85|2335.35|35
1737263780000|2025-01-19 05:16:20|2347.36|2335.86|2352.01|2340.51|2352.32|2340.82|2347.33|2335.83|38
1737263790000|2025-01-19 05:16:30|2352.59|2341.09|2354.02|2342.52|2355.05|2343.55|2352.59|2341.09|35
1737263800000|2025-01-19 05:16:40|2353.64|2342.14|2353.6|2342.1|2354.55|2343.05|2352.55|2341.05|36
1737263810000|2025-01-19 05:16:50|2353.69|2342.19|2354.56|2343.06|2354.73|2343.23|2353.3|2341.8|36
1737263820000|2025-01-19 05:17:00|2354.6|2343.1|2355.03|2343.53|2355.28|2343.78|2353.24|2341.74|37
1737263830000|2025-01-19 05:17:10|2355.04|2343.54|2353.94|2342.44|2355.12|2343.62|2353.93|2342.43|33
1737263840000|2025-01-19 05:17:20|2354.04|2342.54|2352.63|2341.13|2354.04|2342.54|2352.54|2341.04|35
1737263850000|2025-01-19 05:17:30|2352.39|2340.89|2350.25|2338.75|2352.39|2340.89|2349.74|2338.24|31
1737263860000|2025-01-19 05:17:40|2350.26|2338.76|2350.51|2339.01|2350.95|2339.45|2349.83|2338.33|36
1737263870000|2025-01-19 05:17:50|2350.48|2338.98|2350.17|2338.67|2350.48|2338.98|2349.69|2338.19|32
1737263880000|2025-01-19 05:18:00|2350.14|2338.64|2351.81|2340.31|2351.81|2340.31|2350.07|2338.57|34
1737263890000|2025-01-19 05:18:10|2351.9|2340.4|2352.35|2340.85|2352.36|2340.86|2351.05|2339.55|38
1737263900000|2025-01-19 05:18:20|2352.32|2340.82|2353.11|2341.61|2353.11|2341.61|2352.06|2340.56|31
1737263910000|2025-01-19 05:18:30|2353.23|2341.73|2353.42|2341.92|2353.77|2342.27|2353.17|2341.67|25
1737263920000|2025-01-19 05:18:40|2353.65|2342.15|2353.43|2341.93|2354.24|2342.74|2352.78|2341.28|33
1737263930000|2025-01-19 05:18:50|2353.32|2341.82|2352.09|2340.59|2353.32|2341.82|2352|2340.5|34
1737263940000|2025-01-19 05:19:00|2351.78|2340.28|2350.43|2338.93|2351.84|2340.34|2350.33|2338.83|35
1737263950000|2025-01-19 05:19:10|2350.39|2338.89|2349.75|2338.25|2350.39|2338.89|2349.47|2337.97|38
1737263960000|2025-01-19 05:19:20|2349.72|2338.22|2350.02|2338.52|2350.23|2338.73|2349.29|2337.79|37
1737263970000|2025-01-19 05:19:30|2350.04|2338.54|2351.25|2339.75|2351.29|2339.79|2350.04|2338.54|30
1737263980000|2025-01-19 05:19:40|2351.27|2339.77|2352.78|2341.28|2352.78|2341.28|2351.24|2339.74|32
1737263990000|2025-01-19 05:19:50|2352.85|2341.35|2353.5|2342|2353.78|2342.28|2352.43|2340.93|31
1737264000000|2025-01-19 05:20:00|2353.48|2341.98|2355.24|2343.74|2355.32|2343.82|2353.47|2341.97|26
1737264010000|2025-01-19 05:20:10|2354.9|2343.4|2355.49|2343.99|2355.5|2344|2354.21|2342.71|36
1737264020000|2025-01-19 05:20:20|2355.75|2344.25|2356.26|2344.76|2356.26|2344.76|2355.42|2343.92|26
1737264030000|2025-01-19 05:20:30|2356.23|2344.73|2357.42|2345.92|2357.42|2345.92|2356.22|2344.72|23
1737264040000|2025-01-19 05:20:40|2357.41|2345.91|2358.41|2346.91|2358.94|2347.44|2357.41|2345.91|29
1737264050000|2025-01-19 05:20:50|2358.32|2346.82|2358.25|2346.75|2358.93|2347.43|2358.19|2346.69|29
1737264060000|2025-01-19 05:21:00|2358.23|2346.73|2362.1|2350.6|2362.1|2350.6|2358.12|2346.62|28
1737264070000|2025-01-19 05:21:10|2362.11|2350.61|2362.76|2351.26|2362.76|2351.26|2361.37|2349.87|30
1737264080000|2025-01-19 05:21:20|2362.3|2350.8|2362.38|2350.88|2362.45|2350.95|2362.3|2350.8|17
1737264090000|2025-01-19 05:21:30|2362.45|2350.95|2363.05|2351.55|2363.11|2351.61|2362.45|2350.95|12
1737264100000|2025-01-19 05:21:40|2363.67|2352.17|2363.76|2352.26|2363.91|2352.41|2363.13|2351.63|30
1737264110000|2025-01-19 05:21:50|2363.65|2352.15|2365.32|2353.82|2365.32|2353.82|2363.65|2352.15|22
1737264120000|2025-01-19 05:22:00|2365.57|2354.07|2367.2|2355.7|2367.2|2355.7|2365.57|2354.07|37
1737264130000|2025-01-19 05:22:10|2367.07|2355.57|2367.45|2355.95|2367.87|2356.37|2367.07|2355.57|27
1737264140000|2025-01-19 05:22:20|2367.44|2355.94|2368.03|2356.53|2368.05|2356.55|2367.04|2355.54|35
1737264150000|2025-01-19 05:22:30|2367.96|2356.46|2367.86|2356.36|2368.05|2356.55|2367.5|2356|31
1737264160000|2025-01-19 05:22:40|2368.01|2356.51|2367.21|2355.71|2368.01|2356.51|2366.99|2355.49|34
1737264170000|2025-01-19 05:22:50|2367.15|2355.65|2366.59|2355.09|2367.15|2355.65|2366.1|2354.6|35
1737264180000|2025-01-19 05:23:00|2366.87|2355.37|2367.92|2356.42|2368.06|2356.56|2366.81|2355.31|36
1737264190000|2025-01-19 05:23:10|2367.94|2356.44|2368.13|2356.63|2368.34|2356.84|2367.92|2356.42|20
1737264200000|2025-01-19 05:23:20|2368.35|2356.85|2366.1|2354.6|2368.35|2356.85|2366.09|2354.59|20
1737264210000|2025-01-19 05:23:30|2366.11|2354.61|2367.9|2356.4|2368.05|2356.55|2366.03|2354.53|32
1737264220000|2025-01-19 05:23:40|2368.03|2356.53|2367.33|2355.83|2368.05|2356.55|2367.3|2355.8|33
1737264230000|2025-01-19 05:23:50|2367.31|2355.81|2368.64|2357.14|2368.64|2357.14|2367.25|2355.75|14
1737264240000|2025-01-19 05:24:00|2368.49|2356.99|2367.01|2355.51|2368.64|2357.14|2366.62|2355.12|30
1737264250000|2025-01-19 05:24:10|2367.05|2355.55|2365.89|2354.39|2367.05|2355.55|2365.89|2354.39|31
1737264260000|2025-01-19 05:24:20|2365.63|2354.13|2365.4|2353.9|2365.63|2354.13|2364.94|2353.44|31
1737264270000|2025-01-19 05:24:30|2365.41|2353.91|2365.16|2353.66|2365.5|2354|2365.16|2353.66|19
1737264280000|2025-01-19 05:24:40|2365.18|2353.68|2366.22|2354.72|2366.36|2354.86|2365.18|2353.68|31
1737264290000|2025-01-19 05:24:50|2366.27|2354.77|2367.25|2355.75|2367.27|2355.77|2366.12|2354.62|27
1737264300000|2025-01-19 05:25:00|2367.52|2356.02|2368.58|2357.08|2368.81|2357.31|2367.37|2355.87|33
1737264310000|2025-01-19 05:25:10|2368.77|2357.27|2368.91|2357.41|2368.99|2357.49|2368.06|2356.56|31
1737264320000|2025-01-19 05:25:20|2368.95|2357.45|2367.34|2355.84|2368.99|2357.49|2367.14|2355.64|35
1737264330000|2025-01-19 05:25:30|2367.38|2355.88|2366.05|2354.55|2367.63|2356.13|2366.05|2354.55|31
1737264340000|2025-01-19 05:25:40|2366.06|2354.56|2366.38|2354.88|2366.42|2354.92|2366.06|2354.56|19
1737264350000|2025-01-19 05:25:50|2366.42|2354.92|2367.27|2355.77|2367.27|2355.77|2366.19|2354.69|20
1737264360000|2025-01-19 05:26:00|2367.38|2355.88|2366.18|2354.68|2367.57|2356.07|2366.07|2354.57|29
1737264370000|2025-01-19 05:26:10|2366.47|2354.97|2367.22|2355.72|2367.61|2356.11|2366.1|2354.6|32
1737264380000|2025-01-19 05:26:20|2367.21|2355.71|2364.95|2353.45|2367.21|2355.71|2364.93|2353.43|32
1737264390000|2025-01-19 05:26:30|2365.05|2353.55|2364.3|2352.8|2365.05|2353.55|2364.3|2352.8|21
1737264400000|2025-01-19 05:26:40|2364.27|2352.77|2363.78|2352.28|2364.27|2352.77|2363.17|2351.67|19
1737264410000|2025-01-19 05:26:50|2363.9|2352.4|2363.25|2351.75|2363.96|2352.46|2363.24|2351.74|25
1737264420000|2025-01-19 05:27:00|2363.29|2351.79|2361.96|2350.46|2363.29|2351.79|2361.72|2350.22|30
1737264430000|2025-01-19 05:27:10|2361.83|2350.33|2361.67|2350.17|2361.83|2350.33|2361.31|2349.81|31
1737264440000|2025-01-19 05:27:20|2361.47|2349.97|2362.14|2350.64|2362.85|2351.35|2361.47|2349.97|13
1737264450000|2025-01-19 05:27:30|2362.16|2350.66|2362.04|2350.54|2362.16|2350.66|2361.63|2350.13|35
1737264460000|2025-01-19 05:27:40|2362.07|2350.57|2362.45|2350.95|2362.7|2351.2|2361.53|2350.03|24
1737264470000|2025-01-19 05:27:50|2362.44|2350.94|2362.44|2350.94|2362.7|2351.2|2362.38|2350.88|22
1737264480000|2025-01-19 05:28:00|2362.45|2350.95|2359.98|2348.48|2362.45|2350.95|2359.83|2348.33|24
1737264490000|2025-01-19 05:28:10|2359.95|2348.45|2360.22|2348.72|2360.88|2349.38|2359.95|2348.45|32
1737264500000|2025-01-19 05:28:20|2360.21|2348.71|2360.08|2348.58|2360.51|2349.01|2359.67|2348.17|32
1737264510000|2025-01-19 05:28:30|2360.17|2348.67|2360.19|2348.69|2360.62|2349.12|2360.13|2348.63|20
1737264520000|2025-01-19 05:28:40|2360.18|2348.68|2359.98|2348.48|2360.21|2348.71|2359.2|2347.7|30
1737264530000|2025-01-19 05:28:50|2360.01|2348.51|2361.48|2349.98|2361.48|2349.98|2360.01|2348.51|20
1737264540000|2025-01-19 05:29:00|2361.6|2350.1|2360.72|2349.22|2361.94|2350.44|2360.72|2349.22|32
1737264550000|2025-01-19 05:29:10|2360.32|2348.82|2361.09|2349.59|2361.19|2349.69|2359.93|2348.43|30
1737264560000|2025-01-19 05:29:20|2361.18|2349.68|2361.94|2350.44|2362.61|2351.11|2361.18|2349.68|25
1737264570000|2025-01-19 05:29:30|2361.98|2350.48|2362.52|2351.02|2362.79|2351.29|2361.98|2350.48|27
1737264580000|2025-01-19 05:29:40|2362.46|2350.96|2362.91|2351.41|2362.91|2351.41|2362.15|2350.65|22
1737264590000|2025-01-19 05:29:50|2363.01|2351.51|2363.35|2351.85|2363.72|2352.22|2362.94|2351.44|26
1737264600000|2025-01-19 05:30:00|2363.36|2351.86|2362.05|2350.55|2363.46|2351.96|2362.05|2350.55|30
1737264610000|2025-01-19 05:30:10|2362.06|2350.56|2364.15|2352.65|2364.87|2353.37|2361.79|2350.29|38
1737264620000|2025-01-19 05:30:20|2364.23|2352.73|2364.78|2353.28|2364.89|2353.39|2363.83|2352.33|31
1737264630000|2025-01-19 05:30:30|2364.89|2353.39|2362.4|2350.9|2364.89|2353.39|2362.23|2350.73|28
1737264640000|2025-01-19 05:30:40|2362.77|2351.27|2361.63|2350.13|2362.77|2351.27|2361.48|2349.98|29
1737264650000|2025-01-19 05:30:50|2361.67|2350.17|2362.71|2351.21|2362.96|2351.46|2361.62|2350.12|29
1737264660000|2025-01-19 05:31:00|2362.76|2351.26|2362.09|2350.59|2363.14|2351.64|2362.09|2350.59|32
1737264670000|2025-01-19 05:31:10|2362.05|2350.55|2361.19|2349.69|2362.05|2350.55|2361.12|2349.62|25
1737264680000|2025-01-19 05:31:20|2361.21|2349.71|2361.38|2349.88|2362.33|2350.83|2361.21|2349.71|28
1737264690000|2025-01-19 05:31:30|2361.39|2349.89|2361.18|2349.68|2361.54|2350.04|2360.97|2349.47|23
1737264700000|2025-01-19 05:31:40|2361.17|2349.67|2359.07|2347.57|2361.18|2349.68|2359.07|2347.57|27
1737264710000|2025-01-19 05:31:50|2359.08|2347.58|2357.22|2345.72|2359.08|2347.58|2357.02|2345.52|32
1737264720000|2025-01-19 05:32:00|2357.18|2345.68|2357.4|2345.9|2358.28|2346.78|2357.18|2345.68|35
1737264730000|2025-01-19 05:32:10|2357.69|2346.19|2355.99|2344.49|2357.83|2346.33|2355.99|2344.49|34
1737264740000|2025-01-19 05:32:20|2356|2344.5|2355.14|2343.64|2356|2344.5|2354.28|2342.78|35
1737264750000|2025-01-19 05:32:30|2355.1|2343.6|2355.9|2344.4|2356.01|2344.51|2355|2343.5|27
1737264760000|2025-01-19 05:32:40|2355.88|2344.38|2356.49|2344.99|2356.56|2345.06|2355.88|2344.38|22
1737264770000|2025-01-19 05:32:50|2356.56|2345.06|2357.02|2345.52|2357.55|2346.05|2356.51|2345.01|25
1737264780000|2025-01-19 05:33:00|2357.04|2345.54|2355.13|2343.63|2357.04|2345.54|2355.13|2343.63|30
1737264790000|2025-01-19 05:33:10|2355.22|2343.72|2356.36|2344.86|2356.36|2344.86|2354.41|2342.91|30
1737264800000|2025-01-19 05:33:20|2356.65|2345.15|2356.39|2344.89|2357.03|2345.53|2356.39|2344.89|28
1737264810000|2025-01-19 05:33:30|2356.37|2344.87|2356.33|2344.83|2356.99|2345.49|2356.31|2344.81|17
1737264820000|2025-01-19 05:33:40|2356.29|2344.79|2356.73|2345.23|2356.94|2345.44|2356.19|2344.69|18
1737264830000|2025-01-19 05:33:50|2356.75|2345.25|2355.97|2344.47|2356.97|2345.47|2355.86|2344.36|24
1737264840000|2025-01-19 05:34:00|2355.95|2344.45|2354.17|2342.67|2355.95|2344.45|2353.49|2341.99|29
1737264850000|2025-01-19 05:34:10|2354.21|2342.71|2354.43|2342.93|2355.05|2343.55|2354.18|2342.68|30
1737264860000|2025-01-19 05:34:20|2354.41|2342.91|2352.75|2341.25|2354.41|2342.91|2352.27|2340.77|30
1737264870000|2025-01-19 05:34:30|2352.96|2341.46|2353.4|2341.9|2353.4|2341.9|2352.23|2340.73|31
1737264880000|2025-01-19 05:34:40|2353.39|2341.89|2352.77|2341.27|2353.78|2342.28|2352.77|2341.27|15
1737264890000|2025-01-19 05:34:50|2353.03|2341.53|2352.9|2341.4|2353.08|2341.58|2352.68|2341.18|18
1737264900000|2025-01-19 05:35:00|2352.96|2341.46|2353.35|2341.85|2353.35|2341.85|2352.31|2340.81|37
1737264910000|2025-01-19 05:35:10|2353.52|2342.02|2352.93|2341.43|2353.55|2342.05|2352.52|2341.02|27
1737264920000|2025-01-19 05:35:20|2352.91|2341.41|2352.42|2340.92|2352.91|2341.41|2352.18|2340.68|27
1737264930000|2025-01-19 05:35:30|2352.78|2341.28|2352.93|2341.43|2352.93|2341.43|2352.2|2340.7|29
1737264940000|2025-01-19 05:35:40|2352.82|2341.32|2352.29|2340.79|2352.87|2341.37|2352.28|2340.78|25
1737264950000|2025-01-19 05:35:50|2352.46|2340.96|2352.89|2341.39|2352.89|2341.39|2352.22|2340.72|21
1737264960000|2025-01-19 05:36:00|2352.92|2341.42|2354.6|2343.1|2354.6|2343.1|2352.91|2341.41|28
1737264970000|2025-01-19 05:36:10|2353.96|2342.46|2353.67|2342.17|2353.98|2342.48|2353.39|2341.89|23
1737264980000|2025-01-19 05:36:20|2353.61|2342.11|2354.61|2343.11|2354.69|2343.19|2353.61|2342.11|11
1737264990000|2025-01-19 05:36:30|2354.6|2343.1|2354.89|2343.39|2354.89|2343.39|2353.61|2342.11|33
1737265000000|2025-01-19 05:36:40|2354.98|2343.48|2356.86|2345.36|2357.68|2346.18|2354.97|2343.47|36
1737265010000|2025-01-19 05:36:50|2356.83|2345.33|2356.91|2345.41|2357.08|2345.58|2356.81|2345.31|27
1737265020000|2025-01-19 05:37:00|2356.92|2345.42|2356|2344.5|2356.92|2345.42|2356|2344.5|32
1737265030000|2025-01-19 05:37:10|2355.98|2344.48|2356.05|2344.55|2356.13|2344.63|2355.92|2344.42|26
1737265040000|2025-01-19 05:37:20|2356.03|2344.53|2355.03|2343.53|2356.03|2344.53|2354.92|2343.42|18
1737265050000|2025-01-19 05:37:30|2355.06|2343.56|2355.43|2343.93|2355.69|2344.19|2355.03|2343.53|8
1737265060000|2025-01-19 05:37:40|2355.28|2343.78|2354.82|2343.32|2355.28|2343.78|2354.35|2342.85|14
1737265070000|2025-01-19 05:37:50|2354.76|2343.26|2355.82|2344.32|2355.87|2344.37|2354.76|2343.26|16
1737265080000|2025-01-19 05:38:00|2355.64|2344.14|2355.82|2344.32|2355.87|2344.37|2355.64|2344.14|11
1737265090000|2025-01-19 05:38:10|2355.66|2344.16|2355.57|2344.07|2355.68|2344.18|2355.12|2343.62|16
1737265100000|2025-01-19 05:38:20|2355.29|2343.79|2355.71|2344.21|2356.87|2345.37|2355.15|2343.65|33
1737265110000|2025-01-19 05:38:30|2356|2344.5|2355.83|2344.33|2357.04|2345.54|2355.04|2343.54|33
1737265120000|2025-01-19 05:38:40|2355.88|2344.38|2355.24|2343.74|2356.05|2344.55|2355.24|2343.74|29
1737265130000|2025-01-19 05:38:50|2355.25|2343.75|2355.2|2343.7|2355.64|2344.14|2355|2343.5|27
1737265140000|2025-01-19 05:39:00|2355.61|2344.11|2355.52|2344.02|2355.61|2344.11|2355.02|2343.52|19
1737265150000|2025-01-19 05:39:10|2355.57|2344.07|2356.81|2345.31|2356.86|2345.36|2355.1|2343.6|31
1737265160000|2025-01-19 05:39:20|2356.83|2345.33|2355.07|2343.57|2357.05|2345.55|2355.01|2343.51|33
1737265170000|2025-01-19 05:39:30|2355.1|2343.6|2354.96|2343.46|2355.1|2343.6|2354.51|2343.01|20
1737265180000|2025-01-19 05:39:40|2354.94|2343.44|2354.7|2343.2|2354.97|2343.47|2354.67|2343.17|20
1737265190000|2025-01-19 05:39:50|2354.74|2343.24|2354.22|2342.72|2354.74|2343.24|2354.06|2342.56|14
1737265200000|2025-01-19 05:40:00|2354.7|2343.2|2352.83|2341.33|2354.7|2343.2|2352.83|2341.33|24
1737265210000|2025-01-19 05:40:10|2352.56|2341.06|2352.16|2340.66|2352.62|2341.12|2352.16|2340.66|25
1737265220000|2025-01-19 05:40:20|2352.14|2340.64|2352.37|2340.87|2352.37|2340.87|2351.01|2339.51|29
1737265230000|2025-01-19 05:40:30|2352.31|2340.81|2352.42|2340.92|2353.44|2341.94|2352.31|2340.81|29
1737265240000|2025-01-19 05:40:40|2352.46|2340.96|2350.98|2339.48|2352.46|2340.96|2350.67|2339.17|31
1737265250000|2025-01-19 05:40:50|2351.03|2339.53|2349.86|2338.36|2351.03|2339.53|2349.16|2337.66|25
1737265260000|2025-01-19 05:41:00|2349.96|2338.46|2349.22|2337.72|2350.06|2338.56|2348.84|2337.34|26
1737265270000|2025-01-19 05:41:10|2349.21|2337.71|2348.67|2337.17|2349.45|2337.95|2348.61|2337.11|23
1737265280000|2025-01-19 05:41:20|2348.69|2337.19|2348.26|2336.76|2348.87|2337.37|2348.14|2336.64|20
1737265290000|2025-01-19 05:41:30|2348.27|2336.77|2347.66|2336.16|2348.27|2336.77|2347.63|2336.13|20
1737265300000|2025-01-19 05:41:40|2347.63|2336.13|2347.61|2336.11|2347.76|2336.26|2347.56|2336.06|21
1737265310000|2025-01-19 05:41:50|2347.64|2336.14|2348.15|2336.65|2348.6|2337.1|2347.64|2336.14|27
1737265320000|2025-01-19 05:42:00|2348.14|2336.64|2347.44|2335.94|2348.16|2336.66|2347.44|2335.94|24
1737265330000|2025-01-19 05:42:10|2347.43|2335.93|2349.01|2337.51|2349.01|2337.51|2347.22|2335.72|23
1737265340000|2025-01-19 05:42:20|2348.97|2337.47|2346.99|2335.49|2348.97|2337.47|2346.95|2335.45|31
1737265350000|2025-01-19 05:42:30|2346.97|2335.47|2346.99|2335.49|2347.13|2335.63|2346.87|2335.37|18
1737265360000|2025-01-19 05:42:40|2346.96|2335.46|2348.1|2336.6|2348.83|2337.33|2346.91|2335.41|33
1737265370000|2025-01-19 05:42:50|2348.16|2336.66|2348.12|2336.62|2348.67|2337.17|2347.99|2336.49|27
1737265380000|2025-01-19 05:43:00|2348.11|2336.61|2348.39|2336.89|2348.66|2337.16|2348.02|2336.52|22
1737265390000|2025-01-19 05:43:10|2348.4|2336.9|2348.27|2336.77|2348.4|2336.9|2348.03|2336.53|21
1737265400000|2025-01-19 05:43:20|2348.25|2336.75|2349.07|2337.57|2349.07|2337.57|2348.13|2336.63|22
1737265410000|2025-01-19 05:43:30|2349.02|2337.52|2349.02|2337.52|2349.15|2337.65|2348.52|2337.02|27
1737265420000|2025-01-19 05:43:40|2349.07|2337.57|2349.16|2337.66|2349.16|2337.66|2348.83|2337.33|24
1737265430000|2025-01-19 05:43:50|2349.12|2337.62|2348.41|2336.91|2349.14|2337.64|2348.39|2336.89|21
1737265440000|2025-01-19 05:44:00|2348.39|2336.89|2347.78|2336.28|2348.41|2336.91|2347.74|2336.24|25
1737265450000|2025-01-19 05:44:10|2347.52|2336.02|2347.16|2335.66|2348.28|2336.78|2347.16|2335.66|25
1737265460000|2025-01-19 05:44:20|2347.07|2335.57|2348.29|2336.79|2348.29|2336.79|2347.06|2335.56|22
1737265470000|2025-01-19 05:44:30|2348.48|2336.98|2348.5|2337|2348.54|2337.04|2348.35|2336.85|27
1737265480000|2025-01-19 05:44:40|2348.52|2337.02|2349.97|2338.47|2350.08|2338.58|2348.41|2336.91|31
1737265490000|2025-01-19 05:44:50|2349.96|2338.46|2350.94|2339.44|2350.94|2339.44|2349.93|2338.43|26
1737265500000|2025-01-19 05:45:00|2351|2339.5|2352.3|2340.8|2352.63|2341.13|2351|2339.5|36
1737265510000|2025-01-19 05:45:10|2352.31|2340.81|2352.13|2340.63|2352.95|2341.45|2352.04|2340.54|25
1737265520000|2025-01-19 05:45:20|2352.15|2340.65|2351.41|2339.91|2352.15|2340.65|2351.3|2339.8|29
1737265530000|2025-01-19 05:45:30|2351.62|2340.12|2351.04|2339.54|2351.62|2340.12|2351|2339.5|20
1737265540000|2025-01-19 05:45:40|2350.99|2339.49|2351.15|2339.65|2351.66|2340.16|2350.81|2339.31|28
1737265550000|2025-01-19 05:45:50|2351.23|2339.73|2351.5|2340|2353.21|2341.71|2351.23|2339.73|37
1737265560000|2025-01-19 05:46:00|2351.38|2339.88|2349.88|2338.38|2351.38|2339.88|2349.63|2338.13|34
1737265570000|2025-01-19 05:46:10|2349.9|2338.4|2347.73|2336.23|2349.9|2338.4|2347.73|2336.23|28
1737265580000|2025-01-19 05:46:20|2347.72|2336.22|2347.67|2336.17|2347.72|2336.22|2347.4|2335.9|25
1737265590000|2025-01-19 05:46:30|2347.87|2336.37|2348.02|2336.52|2348.03|2336.53|2347.43|2335.93|33
1737265600000|2025-01-19 05:46:40|2348.14|2336.64|2347.38|2335.88|2348.15|2336.65|2347.29|2335.79|25
1737265610000|2025-01-19 05:46:50|2347.44|2335.94|2348.08|2336.58|2348.11|2336.61|2347.33|2335.83|27
1737265620000|2025-01-19 05:47:00|2348.09|2336.59|2348.11|2336.61|2348.11|2336.61|2348.05|2336.55|28
1737265630000|2025-01-19 05:47:10|2348.09|2336.59|2348.05|2336.55|2348.11|2336.61|2348|2336.5|29
1737265640000|2025-01-19 05:47:20|2348|2336.5|2347.95|2336.45|2348.66|2337.16|2347.95|2336.45|21
1737265650000|2025-01-19 05:47:30|2347.9|2336.4|2345.91|2334.41|2347.9|2336.4|2345.83|2334.33|26
1737265660000|2025-01-19 05:47:40|2345.9|2334.4|2346.65|2335.15|2346.99|2335.49|2345.9|2334.4|33
1737265670000|2025-01-19 05:47:50|2346.27|2334.77|2346.9|2335.4|2346.9|2335.4|2346.17|2334.67|27
1737265680000|2025-01-19 05:48:00|2346.86|2335.36|2345|2333.5|2347.25|2335.75|2344.93|2333.43|24
1737265690000|2025-01-19 05:48:10|2345.13|2333.63|2345.01|2333.51|2345.3|2333.8|2344.84|2333.34|27
1737265700000|2025-01-19 05:48:20|2345.02|2333.52|2345.24|2333.74|2345.32|2333.82|2344.9|2333.4|32
1737265710000|2025-01-19 05:48:30|2345.26|2333.76|2345.55|2334.05|2345.55|2334.05|2344.92|2333.42|25
1737265720000|2025-01-19 05:48:40|2345.57|2334.07|2345.92|2334.42|2346.21|2334.71|2345.24|2333.74|31
1737265730000|2025-01-19 05:48:50|2345.91|2334.41|2347.89|2336.39|2347.89|2336.39|2345.91|2334.41|32
1737265740000|2025-01-19 05:49:00|2347.88|2336.38|2346.42|2334.92|2347.89|2336.39|2346.42|2334.92|31
1737265750000|2025-01-19 05:49:10|2346.45|2334.95|2347.55|2336.05|2347.55|2336.05|2346.34|2334.84|26
1737265760000|2025-01-19 05:49:20|2347.91|2336.41|2351.65|2340.15|2351.65|2340.15|2347.91|2336.41|27
1737265770000|2025-01-19 05:49:30|2351.32|2339.82|2353.67|2342.17|2353.67|2342.17|2351.3|2339.8|34
1737265780000|2025-01-19 05:49:40|2353.43|2341.93|2354.19|2342.69|2354.36|2342.86|2353.32|2341.82|31
1737265790000|2025-01-19 05:49:50|2354.14|2342.64|2355.91|2344.41|2355.91|2344.41|2353.9|2342.4|28
1737265800000|2025-01-19 05:50:00|2356.29|2344.79|2355.44|2343.94|2356.57|2345.07|2355.39|2343.89|34
1737265810000|2025-01-19 05:50:10|2355.5|2344|2357.08|2345.58|2357.69|2346.19|2355.44|2343.94|35
1737265820000|2025-01-19 05:50:20|2357.45|2345.95|2357.13|2345.63|2357.67|2346.17|2357.02|2345.52|27
1737265830000|2025-01-19 05:50:30|2357.19|2345.69|2360.56|2349.06|2360.56|2349.06|2357.1|2345.6|33
1737265840000|2025-01-19 05:50:40|2360.67|2349.17|2360.6|2349.1|2360.67|2349.17|2360.01|2348.51|31
1737265850000|2025-01-19 05:50:50|2360.89|2349.39|2361.65|2350.15|2362.69|2351.19|2360.87|2349.37|30
1737265860000|2025-01-19 05:51:00|2361.15|2349.65|2363.01|2351.51|2364.05|2352.55|2360.82|2349.32|36
1737265870000|2025-01-19 05:51:10|2362.75|2351.25|2362.85|2351.35|2362.99|2351.49|2362.35|2350.85|32
1737265880000|2025-01-19 05:51:20|2362.82|2351.32|2362.84|2351.34|2362.94|2351.44|2362.53|2351.03|26
1737265890000|2025-01-19 05:51:30|2362.87|2351.37|2361.58|2350.08|2362.87|2351.37|2361.5|2350|36
1737265900000|2025-01-19 05:51:40|2361.45|2349.95|2361.25|2349.75|2361.81|2350.31|2360.95|2349.45|31
1737265910000|2025-01-19 05:51:50|2361.15|2349.65|2363.04|2351.54|2363.04|2351.54|2361.09|2349.59|27
1737265920000|2025-01-19 05:52:00|2363.12|2351.62|2363.53|2352.03|2363.93|2352.43|2362.97|2351.47|29
1737265930000|2025-01-19 05:52:10|2363.47|2351.97|2363.69|2352.19|2363.69|2352.19|2362.79|2351.29|29
1737265940000|2025-01-19 05:52:20|2363.5|2352|2363.92|2352.42|2364.02|2352.52|2363.17|2351.67|20
1737265950000|2025-01-19 05:52:30|2363.96|2352.46|2364.29|2352.79|2364.29|2352.79|2363.73|2352.23|21
1737265960000|2025-01-19 05:52:40|2364.22|2352.72|2363.48|2351.98|2364.43|2352.93|2363.45|2351.95|28
1737265970000|2025-01-19 05:52:50|2363.68|2352.18|2364.2|2352.7|2364.22|2352.72|2363.58|2352.08|32
1737265980000|2025-01-19 05:53:00|2364.41|2352.91|2364.06|2352.56|2364.41|2352.91|2364.06|2352.56|22
1737265990000|2025-01-19 05:53:10|2364.17|2352.67|2363.64|2352.14|2364.17|2352.67|2363.46|2351.96|34
1737266000000|2025-01-19 05:53:20|2363.59|2352.09|2363.32|2351.82|2363.76|2352.26|2363.32|2351.82|30
1737266010000|2025-01-19 05:53:30|2363.27|2351.77|2364.08|2352.58|2364.08|2352.58|2363.22|2351.72|24
1737266020000|2025-01-19 05:53:40|2364.13|2352.63|2364.11|2352.61|2364.76|2353.26|2364.05|2352.55|28
1737266030000|2025-01-19 05:53:50|2364.07|2352.57|2364.34|2352.84|2364.62|2353.12|2364.07|2352.57|26
1737266040000|2025-01-19 05:54:00|2364.45|2352.95|2364.55|2353.05|2365.82|2354.32|2364.38|2352.88|32
1737266050000|2025-01-19 05:54:10|2364.7|2353.2|2364.05|2352.55|2364.77|2353.27|2363.83|2352.33|28
1737266060000|2025-01-19 05:54:20|2364.13|2352.63|2364.97|2353.47|2365.06|2353.56|2364.13|2352.63|26
1737266070000|2025-01-19 05:54:30|2364.99|2353.49|2365.67|2354.17|2366.11|2354.61|2364.99|2353.49|25
1737266080000|2025-01-19 05:54:40|2365.79|2354.29|2366.07|2354.57|2366.11|2354.61|2365.63|2354.13|34
1737266090000|2025-01-19 05:54:50|2366.05|2354.55|2368.69|2357.19|2368.82|2357.32|2365.98|2354.48|32
1737266100000|2025-01-19 05:55:00|2368.7|2357.2|2368.91|2357.41|2369.18|2357.68|2368.7|2357.2|28
1737266110000|2025-01-19 05:55:10|2368.96|2357.46|2367.32|2355.82|2369.02|2357.52|2367.01|2355.51|36
1737266120000|2025-01-19 05:55:20|2367.35|2355.85|2368.97|2357.47|2369.11|2357.61|2367.35|2355.85|25
1737266130000|2025-01-19 05:55:30|2369.08|2357.58|2369.09|2357.59|2369.09|2357.59|2368.73|2357.23|25
1737266140000|2025-01-19 05:55:40|2369.11|2357.61|2370.21|2358.71|2370.33|2358.83|2369.11|2357.61|16
1737266150000|2025-01-19 05:55:50|2370.17|2358.67|2371.73|2360.23|2371.73|2360.23|2370.17|2358.67|17
1737266160000|2025-01-19 05:56:00|2371.58|2360.08|2371.54|2360.04|2371.96|2360.46|2371.49|2359.99|25
1737266170000|2025-01-19 05:56:10|2371.52|2360.02|2371.66|2360.16|2372.02|2360.52|2371.52|2360.02|17
1737266180000|2025-01-19 05:56:20|2371.42|2359.92|2368.93|2357.43|2371.42|2359.92|2368.86|2357.36|36
1737266190000|2025-01-19 05:56:30|2369.28|2357.78|2369.28|2357.78|2369.8|2358.3|2368.93|2357.43|18
1737266200000|2025-01-19 05:56:40|2369.24|2357.74|2368.03|2356.53|2369.24|2357.74|2367.88|2356.38|32
1737266210000|2025-01-19 05:56:50|2367.95|2356.45|2369.89|2358.39|2369.89|2358.39|2367.92|2356.42|35
1737266220000|2025-01-19 05:57:00|2369.56|2358.06|2369.31|2357.81|2369.98|2358.48|2369.15|2357.65|28
1737266230000|2025-01-19 05:57:10|2369.22|2357.72|2366.94|2355.44|2369.22|2357.72|2366.66|2355.16|22
1737266240000|2025-01-19 05:57:20|2366.93|2355.43|2367.04|2355.54|2367.15|2355.65|2366.79|2355.29|27
1737266250000|2025-01-19 05:57:30|2367.03|2355.53|2368.09|2356.59|2368.1|2356.6|2367.03|2355.53|19
1737266260000|2025-01-19 05:57:40|2368.05|2356.55|2368.16|2356.66|2368.39|2356.89|2368.04|2356.54|27
1737266270000|2025-01-19 05:57:50|2368.3|2356.8|2368.25|2356.75|2369.05|2357.55|2368.25|2356.75|24
1737266280000|2025-01-19 05:58:00|2368.23|2356.73|2367.09|2355.59|2368.26|2356.76|2367.03|2355.53|26
1737266290000|2025-01-19 05:58:10|2367.03|2355.53|2367.01|2355.51|2367.19|2355.69|2366.45|2354.95|33
1737266300000|2025-01-19 05:58:20|2367.05|2355.55|2367.96|2356.46|2367.96|2356.46|2367.05|2355.55|24
1737266310000|2025-01-19 05:58:30|2367.89|2356.39|2367.06|2355.56|2367.98|2356.48|2367.04|2355.54|27
1737266320000|2025-01-19 05:58:40|2367.03|2355.53|2366.39|2354.89|2367.06|2355.56|2366.09|2354.59|30
1737266330000|2025-01-19 05:58:50|2366.25|2354.75|2367.17|2355.67|2367.27|2355.77|2366.23|2354.73|19
1737266340000|2025-01-19 05:59:00|2367.2|2355.7|2366.96|2355.46|2367.24|2355.74|2366.9|2355.4|21
1737266350000|2025-01-19 05:59:10|2366.94|2355.44|2367.3|2355.8|2367.76|2356.26|2366.9|2355.4|24
1737266360000|2025-01-19 05:59:20|2367.36|2355.86|2369.15|2357.65|2369.15|2357.65|2367.36|2355.86|21
1737266370000|2025-01-19 05:59:30|2369.21|2357.71|2369.88|2358.38|2369.88|2358.38|2369.21|2357.71|26
1737266380000|2025-01-19 05:59:40|2369.87|2358.37|2369.9|2358.4|2370.07|2358.57|2369.2|2357.7|32
1737266390000|2025-01-19 05:59:50|2370.02|2358.52|2371.48|2359.98|2371.48|2359.98|2369.94|2358.44|23
1737266400000|2025-01-19 06:00:00|2371.15|2359.65|2367.95|2356.45|2371.15|2359.65|2367.2|2355.7|38
1737266410000|2025-01-19 06:00:10|2367.92|2356.42|2369.05|2357.55|2369.12|2357.62|2367.86|2356.36|32
1737266420000|2025-01-19 06:00:20|2368.91|2357.41|2369.02|2357.52|2369.16|2357.66|2368.01|2356.51|32
1737266430000|2025-01-19 06:00:30|2368.64|2357.14|2369.46|2357.96|2369.52|2358.02|2368.64|2357.14|33
1737266440000|2025-01-19 06:00:40|2369.98|2358.48|2369.82|2358.32|2370.28|2358.78|2368.63|2357.13|33
1737266450000|2025-01-19 06:00:50|2369.92|2358.42|2368.09|2356.59|2370.03|2358.53|2367.88|2356.38|36
1737266460000|2025-01-19 06:01:00|2368.06|2356.56|2367.15|2355.65|2368.11|2356.61|2366.94|2355.44|33
1737266470000|2025-01-19 06:01:10|2367.13|2355.63|2366.19|2354.69|2367.13|2355.63|2365.85|2354.35|38
1737266480000|2025-01-19 06:01:20|2366.11|2354.61|2367.03|2355.53|2367.03|2355.53|2366.11|2354.61|30
1737266490000|2025-01-19 06:01:30|2367.07|2355.57|2368.58|2357.08|2368.97|2357.47|2367.02|2355.52|28
1737266500000|2025-01-19 06:01:40|2368.92|2357.42|2370.75|2359.25|2371.64|2360.14|2368.89|2357.39|30
1737266510000|2025-01-19 06:01:50|2370.32|2358.82|2368.96|2357.46|2371.25|2359.75|2368.89|2357.39|32
1737266520000|2025-01-19 06:02:00|2369.01|2357.51|2370.23|2358.73|2370.28|2358.78|2368.99|2357.49|35
1737266530000|2025-01-19 06:02:10|2370.28|2358.78|2369.97|2358.47|2370.28|2358.78|2369.88|2358.38|30
1737266540000|2025-01-19 06:02:20|2370|2358.5|2369.39|2357.89|2370.18|2358.68|2368.22|2356.72|37
1737266550000|2025-01-19 06:02:30|2369.18|2357.68|2368.83|2357.33|2369.99|2358.49|2367.83|2356.33|38
1737266560000|2025-01-19 06:02:40|2368.97|2357.47|2368.1|2356.6|2369.01|2357.51|2367.69|2356.19|29
1737266570000|2025-01-19 06:02:50|2368.09|2356.59|2366.79|2355.29|2368.09|2356.59|2366.75|2355.25|32
1737266580000|2025-01-19 06:03:00|2366.75|2355.25|2365.48|2353.98|2366.84|2355.34|2365.48|2353.98|34
1737266590000|2025-01-19 06:03:10|2365.18|2353.68|2363.1|2351.6|2365.18|2353.68|2362.99|2351.49|38
1737266600000|2025-01-19 06:03:20|2363.21|2351.71|2362.31|2350.81|2364.06|2352.56|2361.9|2350.4|31
1737266610000|2025-01-19 06:03:30|2362.32|2350.82|2360.63|2349.13|2362.32|2350.82|2360.63|2349.13|28
1737266620000|2025-01-19 06:03:40|2360.62|2349.12|2360.92|2349.42|2361.94|2350.44|2359.91|2348.41|36
1737266630000|2025-01-19 06:03:50|2360.85|2349.35|2360.94|2349.44|2361.05|2349.55|2360.8|2349.3|23
1737266640000|2025-01-19 06:04:00|2360.91|2349.41|2358.97|2347.47|2360.91|2349.41|2358.24|2346.74|28
1737266650000|2025-01-19 06:04:10|2358.95|2347.45|2358.97|2347.47|2358.99|2347.49|2358.25|2346.75|32
1737266660000|2025-01-19 06:04:20|2358.94|2347.44|2358.91|2347.41|2358.95|2347.45|2358.19|2346.69|25
1737266670000|2025-01-19 06:04:30|2358.94|2347.44|2359.25|2347.75|2359.25|2347.75|2358.89|2347.39|14
1737266680000|2025-01-19 06:04:40|2359.22|2347.72|2359|2347.5|2359.22|2347.72|2359|2347.5|14
1737266690000|2025-01-19 06:04:50|2359.07|2347.57|2360.24|2348.74|2360.24|2348.74|2359.07|2347.57|19
1737266700000|2025-01-19 06:05:00|2360.42|2348.92|2360.99|2349.49|2361.05|2349.55|2360.42|2348.92|25
1737266710000|2025-01-19 06:05:10|2360.87|2349.37|2358.97|2347.47|2360.95|2349.45|2358.92|2347.42|30
1737266720000|2025-01-19 06:05:20|2359|2347.5|2361.74|2350.24|2361.74|2350.24|2358.97|2347.47|29
1737266730000|2025-01-19 06:05:30|2361.76|2350.26|2361.65|2350.15|2361.98|2350.48|2361.12|2349.62|22
1737266740000|2025-01-19 06:05:40|2361.74|2350.24|2361|2349.5|2361.78|2350.28|2360.17|2348.67|32
1737266750000|2025-01-19 06:05:50|2361.03|2349.53|2361.47|2349.97|2361.47|2349.97|2360.88|2349.38|24
1737266760000|2025-01-19 06:06:00|2362.06|2350.56|2362.45|2350.95|2362.52|2351.02|2361.25|2349.75|25
1737266770000|2025-01-19 06:06:10|2362.54|2351.04|2360.97|2349.47|2362.54|2351.04|2360.95|2349.45|32
1737266780000|2025-01-19 06:06:20|2361.03|2349.53|2360.52|2349.02|2361.88|2350.38|2360.4|2348.9|26
1737266790000|2025-01-19 06:06:30|2360.5|2349|2359.4|2347.9|2360.53|2349.03|2359.38|2347.88|33
1737266800000|2025-01-19 06:06:40|2359.41|2347.91|2359.39|2347.89|2359.98|2348.48|2359.02|2347.52|32
1737266810000|2025-01-19 06:06:50|2359.38|2347.88|2359.49|2347.99|2359.49|2347.99|2358.85|2347.35|31
1737266820000|2025-01-19 06:07:00|2359.57|2348.07|2362.25|2350.75|2362.25|2350.75|2359.57|2348.07|27
1737266830000|2025-01-19 06:07:10|2362.15|2350.65|2362.13|2350.63|2362.32|2350.82|2361.31|2349.81|36
1737266840000|2025-01-19 06:07:20|2362.08|2350.58|2362.02|2350.52|2362.48|2350.98|2361.94|2350.44|27
1737266850000|2025-01-19 06:07:30|2362.04|2350.54|2360.96|2349.46|2362.04|2350.54|2360.57|2349.07|30
1737266860000|2025-01-19 06:07:40|2360.99|2349.49|2361.01|2349.51|2361.24|2349.74|2360.9|2349.4|32
1737266870000|2025-01-19 06:07:50|2361|2349.5|2363.53|2352.03|2363.53|2352.03|2360.93|2349.43|27
1737266880000|2025-01-19 06:08:00|2363.72|2352.22|2364.93|2353.43|2364.95|2353.45|2363.72|2352.22|13
1737266890000|2025-01-19 06:08:10|2364.98|2353.48|2364.15|2352.65|2365.07|2353.57|2364.1|2352.6|23
1737266900000|2025-01-19 06:08:20|2364.2|2352.7|2364.27|2352.77|2365.05|2353.55|2364.2|2352.7|19
1737266910000|2025-01-19 06:08:30|2364.23|2352.73|2364.18|2352.68|2365.04|2353.54|2364.14|2352.64|21
1737266920000|2025-01-19 06:08:40|2364.09|2352.59|2362.62|2351.12|2364.09|2352.59|2361.94|2350.44|34
1737266930000|2025-01-19 06:08:50|2362.68|2351.18|2361.91|2350.41|2362.96|2351.46|2361.91|2350.41|34
1737266940000|2025-01-19 06:09:00|2361.9|2350.4|2361.74|2350.24|2363.46|2351.96|2361.66|2350.16|34
1737266950000|2025-01-19 06:09:10|2361.45|2349.95|2362.04|2350.54|2362.22|2350.72|2361.29|2349.79|31
1737266960000|2025-01-19 06:09:20|2362.22|2350.72|2363.04|2351.54|2363.56|2352.06|2362.22|2350.72|29
1737266970000|2025-01-19 06:09:30|2363.05|2351.55|2363.37|2351.87|2363.37|2351.87|2363.05|2351.55|16
1737266980000|2025-01-19 06:09:40|2363.38|2351.88|2364.15|2352.65|2364.93|2353.43|2363.38|2351.88|24
1737266990000|2025-01-19 06:09:50|2364.35|2352.85|2364.87|2353.37|2364.87|2353.37|2363.96|2352.46|22
1737267000000|2025-01-19 06:10:00|2364.85|2353.35|2364.95|2353.45|2364.95|2353.45|2364.12|2352.62|21
1737267010000|2025-01-19 06:10:10|2365|2353.5|2364.12|2352.62|2365|2353.5|2364.12|2352.62|31
1737267020000|2025-01-19 06:10:20|2364.13|2352.63|2362.36|2350.86|2364.13|2352.63|2362.33|2350.83|30
1737267030000|2025-01-19 06:10:30|2362.41|2350.91|2362.95|2351.45|2363.05|2351.55|2362.36|2350.86|26
1737267040000|2025-01-19 06:10:40|2362.7|2351.2|2363.06|2351.56|2363.09|2351.59|2362.21|2350.71|32
1737267050000|2025-01-19 06:10:50|2363.09|2351.59|2363.94|2352.44|2364.09|2352.59|2363.09|2351.59|18
1737267060000|2025-01-19 06:11:00|2363.89|2352.39|2364.62|2353.12|2364.7|2353.2|2363.89|2352.39|25
1737267070000|2025-01-19 06:11:10|2364.51|2353.01|2362.91|2351.41|2364.61|2353.11|2362.89|2351.39|25
1737267080000|2025-01-19 06:11:20|2362.94|2351.44|2361.93|2350.43|2363.64|2352.14|2361.35|2349.85|19
1737267090000|2025-01-19 06:11:30|2361.9|2350.4|2362.01|2350.51|2362.15|2350.65|2361.9|2350.4|24
1737267100000|2025-01-19 06:11:40|2362.03|2350.53|2362.97|2351.47|2362.97|2351.47|2361.97|2350.47|26
1737267110000|2025-01-19 06:11:50|2363.06|2351.56|2363.74|2352.24|2363.75|2352.25|2362.33|2350.83|33
1737267120000|2025-01-19 06:12:00|2363.79|2352.29|2364.66|2353.16|2365.3|2353.8|2363.79|2352.29|31
1737267130000|2025-01-19 06:12:10|2364.69|2353.19|2364.96|2353.46|2364.96|2353.46|2364.07|2352.57|26
1737267140000|2025-01-19 06:12:20|2364.92|2353.42|2365.64|2354.14|2365.64|2354.14|2364.57|2353.07|17
1737267150000|2025-01-19 06:12:30|2365.42|2353.92|2364.69|2353.19|2365.62|2354.12|2364.66|2353.16|22
1737267160000|2025-01-19 06:12:40|2364.64|2353.14|2363.99|2352.49|2364.65|2353.15|2363.96|2352.46|33
1737267170000|2025-01-19 06:12:50|2363.97|2352.47|2363.29|2351.79|2364.02|2352.52|2363.01|2351.51|29
1737267180000|2025-01-19 06:13:00|2363.26|2351.76|2362.13|2350.63|2363.29|2351.79|2362.13|2350.63|31
1737267190000|2025-01-19 06:13:10|2362.06|2350.56|2362.38|2350.88|2363|2351.5|2362|2350.5|35
1737267200000|2025-01-19 06:13:20|2362.37|2350.87|2361.79|2350.29|2362.37|2350.87|2361.42|2349.92|31
1737267210000|2025-01-19 06:13:30|2361.89|2350.39|2361.93|2350.43|2362.07|2350.57|2361.29|2349.79|27
1737267220000|2025-01-19 06:13:40|2362.06|2350.56|2363|2351.5|2363.19|2351.69|2361.94|2350.44|23
1737267230000|2025-01-19 06:13:50|2363.16|2351.66|2363.04|2351.54|2363.16|2351.66|2362.93|2351.43|29
1737267240000|2025-01-19 06:14:00|2363.08|2351.58|2362.97|2351.47|2363.81|2352.31|2362.9|2351.4|27
1737267250000|2025-01-19 06:14:10|2362.95|2351.45|2361.38|2349.88|2363.04|2351.54|2361.35|2349.85|31
1737267260000|2025-01-19 06:14:20|2361.34|2349.84|2361.8|2350.3|2361.85|2350.35|2360.58|2349.08|28
1737267270000|2025-01-19 06:14:30|2361.91|2350.41|2361.97|2350.47|2362.68|2351.18|2361.79|2350.29|18
1737267280000|2025-01-19 06:14:40|2362.05|2350.55|2362.67|2351.17|2363|2351.5|2362|2350.5|31
1737267290000|2025-01-19 06:14:50|2362.7|2351.2|2363.94|2352.44|2363.94|2352.44|2362.67|2351.17|23
1737267300000|2025-01-19 06:15:00|2363.89|2352.39|2368.14|2356.64|2368.14|2356.64|2363.2|2351.7|29
1737267310000|2025-01-19 06:15:10|2368.31|2356.81|2366.9|2355.4|2368.31|2356.81|2366.28|2354.78|34
1737267320000|2025-01-19 06:15:20|2366.85|2355.35|2367.24|2355.74|2367.53|2356.03|2366.85|2355.35|29
1737267330000|2025-01-19 06:15:30|2367.23|2355.73|2365.04|2353.54|2367.24|2355.74|2365.04|2353.54|35
1737267340000|2025-01-19 06:15:40|2365.02|2353.52|2365.45|2353.95|2365.48|2353.98|2365.02|2353.52|24
1737267350000|2025-01-19 06:15:50|2365.43|2353.93|2365.07|2353.57|2365.47|2353.97|2365.07|2353.57|26
1737267360000|2025-01-19 06:16:00|2365.03|2353.53|2365.01|2353.51|2365.05|2353.55|2364.44|2352.94|22
1737267370000|2025-01-19 06:16:10|2365.04|2353.54|2366.83|2355.33|2366.83|2355.33|2364.97|2353.47|25
1737267380000|2025-01-19 06:16:20|2366.81|2355.31|2365.62|2354.12|2367.01|2355.51|2365.62|2354.12|25
1737267390000|2025-01-19 06:16:30|2365.59|2354.09|2365.8|2354.3|2366.25|2354.75|2365.32|2353.82|28
1737267400000|2025-01-19 06:16:40|2365.78|2354.28|2365.02|2353.52|2365.91|2354.41|2364.79|2353.29|30
1737267410000|2025-01-19 06:16:50|2365.17|2353.67|2363.91|2352.41|2365.19|2353.69|2363.91|2352.41|30
1737267420000|2025-01-19 06:17:00|2363.89|2352.39|2363.97|2352.47|2363.97|2352.47|2363|2351.5|23
1737267430000|2025-01-19 06:17:10|2363.99|2352.49|2364.74|2353.24|2364.79|2353.29|2363.96|2352.46|18
1737267440000|2025-01-19 06:17:20|2364.79|2353.29|2364.96|2353.46|2365.23|2353.73|2364.48|2352.98|29
1737267450000|2025-01-19 06:17:30|2364.99|2353.49|2365.01|2353.51|2365.08|2353.58|2364.85|2353.35|32
1737267460000|2025-01-19 06:17:40|2365.04|2353.54|2363.9|2352.4|2365.05|2353.55|2363.66|2352.16|24
1737267470000|2025-01-19 06:17:50|2363.88|2352.38|2363.02|2351.52|2363.88|2352.38|2363.02|2351.52|28
1737267480000|2025-01-19 06:18:00|2363.04|2351.54|2361.89|2350.39|2363.04|2351.54|2361.62|2350.12|33
1737267490000|2025-01-19 06:18:10|2361.92|2350.42|2359.58|2348.08|2362.04|2350.54|2359.45|2347.95|34
1737267500000|2025-01-19 06:18:20|2359.59|2348.09|2358.26|2346.76|2359.59|2348.09|2358.21|2346.71|25
1737267510000|2025-01-19 06:18:30|2358.25|2346.75|2357.95|2346.45|2359.44|2347.94|2357.92|2346.42|28
1737267520000|2025-01-19 06:18:40|2357.92|2346.42|2358.95|2347.45|2359.15|2347.65|2357.82|2346.32|29
1737267530000|2025-01-19 06:18:50|2358.97|2347.47|2357.18|2345.68|2359.06|2347.56|2357.17|2345.67|33
1737267540000|2025-01-19 06:19:00|2357.17|2345.67|2357.6|2346.1|2357.87|2346.37|2356.49|2344.99|32
1737267550000|2025-01-19 06:19:10|2357.61|2346.11|2357.99|2346.49|2358.06|2346.56|2357.02|2345.52|31
1737267560000|2025-01-19 06:19:20|2357.88|2346.38|2358.7|2347.2|2359.01|2347.51|2357.88|2346.38|24
1737267570000|2025-01-19 06:19:30|2358.62|2347.12|2356.78|2345.28|2358.73|2347.23|2356.78|2345.28|28
1737267580000|2025-01-19 06:19:40|2356.7|2345.2|2355.95|2344.45|2356.72|2345.22|2355.9|2344.4|22
1737267590000|2025-01-19 06:19:50|2355.9|2344.4|2355.4|2343.9|2355.98|2344.48|2354.92|2343.42|35
1737267600000|2025-01-19 06:20:00|2355.53|2344.03|2355.81|2344.31|2356.03|2344.53|2355.53|2344.03|28
1737267610000|2025-01-19 06:20:10|2355.75|2344.25|2355.76|2344.26|2356.01|2344.51|2355.46|2343.96|31
1737267620000|2025-01-19 06:20:20|2355.81|2344.31|2354.11|2342.61|2355.85|2344.35|2354.11|2342.61|32
1737267630000|2025-01-19 06:20:30|2354.09|2342.59|2356.02|2344.52|2356.02|2344.52|2354.09|2342.59|31
1737267640000|2025-01-19 06:20:40|2356.15|2344.65|2356.45|2344.95|2356.95|2345.45|2355.89|2344.39|23
1737267650000|2025-01-19 06:20:50|2356.51|2345.01|2357.85|2346.35|2357.89|2346.39|2356.51|2345.01|21
1737267660000|2025-01-19 06:21:00|2357.97|2346.47|2359.04|2347.54|2359.21|2347.71|2357.97|2346.47|28
1737267670000|2025-01-19 06:21:10|2359.07|2347.57|2358.32|2346.82|2360.37|2348.87|2358.32|2346.82|24
1737267680000|2025-01-19 06:21:20|2358.29|2346.79|2357.86|2346.36|2358.66|2347.16|2357.71|2346.21|33
1737267690000|2025-01-19 06:21:30|2357.96|2346.46|2356.75|2345.25|2358|2346.5|2356.66|2345.16|33
1737267700000|2025-01-19 06:21:40|2356.74|2345.24|2355.46|2343.96|2356.74|2345.24|2355.43|2343.93|23
1737267710000|2025-01-19 06:21:50|2355.44|2343.94|2353.78|2342.28|2355.58|2344.08|2353.05|2341.55|36
1737267720000|2025-01-19 06:22:00|2353.87|2342.37|2352.95|2341.45|2354.69|2343.19|2352.95|2341.45|34
1737267730000|2025-01-19 06:22:10|2352.83|2341.33|2354.48|2342.98|2354.48|2342.98|2352.83|2341.33|33
1737267740000|2025-01-19 06:22:20|2354.5|2343|2354.8|2343.3|2354.8|2343.3|2353.59|2342.09|25
1737267750000|2025-01-19 06:22:30|2354.77|2343.27|2355.14|2343.64|2355.77|2344.27|2354.61|2343.11|20
1737267760000|2025-01-19 06:22:40|2355.15|2343.65|2355|2343.5|2356.05|2344.55|2354.97|2343.47|27
1737267770000|2025-01-19 06:22:50|2355.81|2344.31|2355.85|2344.35|2355.88|2344.38|2355.76|2344.26|17
1737267780000|2025-01-19 06:23:00|2355.86|2344.36|2356.97|2345.47|2357.76|2346.26|2355.81|2344.31|31
1737267790000|2025-01-19 06:23:10|2356.96|2345.46|2356.02|2344.52|2357.01|2345.51|2356.02|2344.52|28
1737267800000|2025-01-19 06:23:20|2355.97|2344.47|2354.92|2343.42|2355.98|2344.48|2354.91|2343.41|23
1737267810000|2025-01-19 06:23:30|2354.94|2343.44|2355.55|2344.05|2355.85|2344.35|2354.9|2343.4|33
1737267820000|2025-01-19 06:23:40|2355.51|2344.01|2355.17|2343.67|2355.64|2344.14|2353.97|2342.47|30
1737267830000|2025-01-19 06:23:50|2355.18|2343.68|2353.56|2342.06|2355.18|2343.68|2353.56|2342.06|27
1737267840000|2025-01-19 06:24:00|2353.38|2341.88|2352.82|2341.32|2353.38|2341.88|2352.72|2341.22|29
1737267850000|2025-01-19 06:24:10|2352.84|2341.34|2354.79|2343.29|2354.91|2343.41|2352.84|2341.34|27
1737267860000|2025-01-19 06:24:20|2354.76|2343.26|2356.26|2344.76|2356.26|2344.76|2354.5|2343|28
1737267870000|2025-01-19 06:24:30|2356.22|2344.72|2356.17|2344.67|2356.6|2345.1|2356.01|2344.51|25
1737267880000|2025-01-19 06:24:40|2356|2344.5|2355.9|2344.4|2356.13|2344.63|2355.16|2343.66|30
1737267890000|2025-01-19 06:24:50|2356.1|2344.6|2355.9|2344.4|2356.1|2344.6|2355.74|2344.24|14
1737267900000|2025-01-19 06:25:00|2355.96|2344.46|2354.74|2343.24|2355.98|2344.48|2354.64|2343.14|25
1737267910000|2025-01-19 06:25:10|2354.86|2343.36|2354.23|2342.73|2355.46|2343.96|2354.22|2342.72|34
1737267920000|2025-01-19 06:25:20|2354.3|2342.8|2355.95|2344.45|2356.06|2344.56|2354.3|2342.8|32
1737267930000|2025-01-19 06:25:30|2355.96|2344.46|2356.81|2345.31|2356.81|2345.31|2355.96|2344.46|20
1737267940000|2025-01-19 06:25:40|2357.01|2345.51|2356.86|2345.36|2357.61|2346.11|2356.35|2344.85|23
1737267950000|2025-01-19 06:25:50|2357.41|2345.91|2357.32|2345.82|2358.25|2346.75|2357.26|2345.76|30
1737267960000|2025-01-19 06:26:00|2357.37|2345.87|2357.91|2346.41|2358.8|2347.3|2357.22|2345.72|33
1737267970000|2025-01-19 06:26:10|2357.98|2346.48|2357.88|2346.38|2358|2346.5|2357.66|2346.16|33
1737267980000|2025-01-19 06:26:20|2357.85|2346.35|2358.17|2346.67|2358.94|2347.44|2357.85|2346.35|19
1737267990000|2025-01-19 06:26:30|2358.18|2346.68|2359.01|2347.51|2359.04|2347.54|2358.18|2346.68|14
1737268000000|2025-01-19 06:26:40|2358.87|2347.37|2360.01|2348.51|2360.01|2348.51|2358.84|2347.34|18
1737268010000|2025-01-19 06:26:50|2359.9|2348.4|2358.78|2347.28|2360.09|2348.59|2358.77|2347.27|20
1737268020000|2025-01-19 06:27:00|2358.67|2347.17|2359.1|2347.6|2359.1|2347.6|2358.1|2346.6|23
1737268030000|2025-01-19 06:27:10|2358.9|2347.4|2357.58|2346.08|2359.1|2347.6|2357.58|2346.08|25
1737268040000|2025-01-19 06:27:20|2357.56|2346.06|2358.9|2347.4|2359.14|2347.64|2357.56|2346.06|31
1737268050000|2025-01-19 06:27:30|2358.89|2347.39|2360.92|2349.42|2360.92|2349.42|2358.89|2347.39|22
1737268060000|2025-01-19 06:27:40|2360.79|2349.29|2361.62|2350.12|2361.66|2350.16|2360.79|2349.29|23
1737268070000|2025-01-19 06:27:50|2361.56|2350.06|2360.43|2348.93|2361.66|2350.16|2360.26|2348.76|23
1737268080000|2025-01-19 06:28:00|2360.55|2349.05|2360.44|2348.94|2360.57|2349.07|2360.42|2348.92|23
1737268090000|2025-01-19 06:28:10|2360.93|2349.43|2361.47|2349.97|2362.03|2350.53|2360.93|2349.43|30
1737268100000|2025-01-19 06:28:20|2361.28|2349.78|2360.18|2348.68|2361.28|2349.78|2360.09|2348.59|34
1737268110000|2025-01-19 06:28:30|2360.36|2348.86|2361.05|2349.55|2361.05|2349.55|2360.28|2348.78|29
1737268120000|2025-01-19 06:28:40|2360.91|2349.41|2360.13|2348.63|2360.91|2349.41|2360.07|2348.57|21
1737268130000|2025-01-19 06:28:50|2360.16|2348.66|2361.51|2350.01|2361.75|2350.25|2360.16|2348.66|23
1737268140000|2025-01-19 06:29:00|2361.9|2350.4|2364.45|2352.95|2364.96|2353.46|2361.9|2350.4|31
1737268150000|2025-01-19 06:29:10|2364.32|2352.82|2363.18|2351.68|2364.44|2352.94|2362.9|2351.4|32
1737268160000|2025-01-19 06:29:20|2363.19|2351.69|2362.61|2351.11|2363.19|2351.69|2362.59|2351.09|19
1737268170000|2025-01-19 06:29:30|2362.65|2351.15|2363.66|2352.16|2364.04|2352.54|2362.65|2351.15|31
1737268180000|2025-01-19 06:29:40|2363.68|2352.18|2363.81|2352.31|2363.93|2352.43|2363.62|2352.12|21
1737268190000|2025-01-19 06:29:50|2363.9|2352.4|2363.74|2352.24|2364.04|2352.54|2363.7|2352.2|16
1737268200000|2025-01-19 06:30:00|2363.48|2351.98|2360.58|2349.08|2363.54|2352.04|2360.58|2349.08|30
1737268210000|2025-01-19 06:30:10|2360.23|2348.73|2358.94|2347.44|2360.53|2349.03|2358.94|2347.44|27
1737268220000|2025-01-19 06:30:20|2358.96|2347.46|2358.25|2346.75|2358.96|2347.46|2358.22|2346.72|26
1737268230000|2025-01-19 06:30:30|2358.21|2346.71|2357.6|2346.1|2358.21|2346.71|2357.6|2346.1|16
1737268240000|2025-01-19 06:30:40|2357.58|2346.08|2356.3|2344.8|2357.65|2346.15|2356.3|2344.8|18
1737268250000|2025-01-19 06:30:50|2356.36|2344.86|2356.64|2345.14|2356.66|2345.16|2356.13|2344.63|17
1737268260000|2025-01-19 06:31:00|2356.67|2345.17|2354.94|2343.44|2357.35|2345.85|2354.9|2343.4|24
1737268270000|2025-01-19 06:31:10|2354.97|2343.47|2354.47|2342.97|2354.97|2343.47|2354.2|2342.7|23
1737268280000|2025-01-19 06:31:20|2354.42|2342.92|2354.68|2343.18|2354.73|2343.23|2354.16|2342.66|17
1737268290000|2025-01-19 06:31:30|2355.11|2343.61|2355.04|2343.54|2355.14|2343.64|2354.96|2343.46|18
1737268300000|2025-01-19 06:31:40|2355.05|2343.55|2355.26|2343.76|2355.55|2344.05|2354.86|2343.36|19
1737268310000|2025-01-19 06:31:50|2355.48|2343.98|2356.09|2344.59|2356.22|2344.72|2355.25|2343.75|16
1737268320000|2025-01-19 06:32:00|2356.06|2344.56|2354.76|2343.26|2356.09|2344.59|2354.2|2342.7|24
1737268330000|2025-01-19 06:32:10|2354.94|2343.44|2355.77|2344.27|2356.15|2344.65|2354.94|2343.44|22
1737268340000|2025-01-19 06:32:20|2355.79|2344.29|2356.62|2345.12|2356.87|2345.37|2355.76|2344.26|19
1737268350000|2025-01-19 06:32:30|2355.95|2344.45|2353.66|2342.16|2355.95|2344.45|2353.66|2342.16|26
1737268360000|2025-01-19 06:32:40|2353.62|2342.12|2353.56|2342.06|2353.97|2342.47|2353.46|2341.96|32
1737268370000|2025-01-19 06:32:50|2353.67|2342.17|2354.01|2342.51|2354.38|2342.88|2353.56|2342.06|25
1737268380000|2025-01-19 06:33:00|2354.1|2342.6|2354.63|2343.13|2354.82|2343.32|2353.81|2342.31|31
1737268390000|2025-01-19 06:33:10|2354.62|2343.12|2355.51|2344.01|2355.94|2344.44|2354.55|2343.05|29
1737268400000|2025-01-19 06:33:20|2355.52|2344.02|2353.92|2342.42|2355.62|2344.12|2353.91|2342.41|28
1737268410000|2025-01-19 06:33:30|2353.91|2342.41|2354.36|2342.86|2354.53|2343.03|2353.91|2342.41|18
1737268420000|2025-01-19 06:33:40|2354.46|2342.96|2354.05|2342.55|2354.46|2342.96|2353.96|2342.46|19
1737268430000|2025-01-19 06:33:50|2354.06|2342.56|2354.5|2343|2354.66|2343.16|2354.04|2342.54|31
1737268440000|2025-01-19 06:34:00|2354.51|2343.01|2353.97|2342.47|2354.51|2343.01|2353.82|2342.32|34
1737268450000|2025-01-19 06:34:10|2354|2342.5|2355.25|2343.75|2355.25|2343.75|2353.82|2342.32|23
1737268460000|2025-01-19 06:34:20|2355.07|2343.57|2355.51|2344.01|2355.64|2344.14|2354.61|2343.11|32
1737268470000|2025-01-19 06:34:30|2355.53|2344.03|2354.6|2343.1|2355.53|2344.03|2354.15|2342.65|23
1737268480000|2025-01-19 06:34:40|2354.61|2343.11|2354.6|2343.1|2354.81|2343.31|2354.49|2342.99|26
1737268490000|2025-01-19 06:34:50|2354.61|2343.11|2354|2342.5|2354.66|2343.16|2354|2342.5|23
1737268500000|2025-01-19 06:35:00|2353.84|2342.34|2353.04|2341.54|2354.12|2342.62|2353.04|2341.54|30
1737268510000|2025-01-19 06:35:10|2352.58|2341.08|2353.12|2341.62|2353.12|2341.62|2352.03|2340.53|23
1737268520000|2025-01-19 06:35:20|2353.16|2341.66|2352.21|2340.71|2353.16|2341.66|2352.13|2340.63|27
1737268530000|2025-01-19 06:35:30|2352.22|2340.72|2352.57|2341.07|2352.57|2341.07|2352.08|2340.58|26
1737268540000|2025-01-19 06:35:40|2352.59|2341.09|2353.07|2341.57|2353.15|2341.65|2352.57|2341.07|27
1737268550000|2025-01-19 06:35:50|2353.06|2341.56|2352.55|2341.05|2353.08|2341.58|2352.28|2340.78|27
1737268560000|2025-01-19 06:36:00|2352.43|2340.93|2355.09|2343.59|2355.11|2343.61|2352.4|2340.9|32
1737268570000|2025-01-19 06:36:10|2355.46|2343.96|2356.82|2345.32|2357.12|2345.62|2355.22|2343.72|27
1737268580000|2025-01-19 06:36:20|2356.96|2345.46|2356.72|2345.22|2356.96|2345.46|2356.27|2344.77|21
1737268590000|2025-01-19 06:36:30|2356.59|2345.09|2358.96|2347.46|2359.18|2347.68|2356.59|2345.09|28
1737268600000|2025-01-19 06:36:40|2359.15|2347.65|2358.46|2346.96|2359.64|2348.14|2357.71|2346.21|34
1737268610000|2025-01-19 06:36:50|2358.49|2346.99|2359.82|2348.32|2359.84|2348.34|2358.45|2346.95|21
1737268620000|2025-01-19 06:37:00|2359.43|2347.93|2360.19|2348.69|2360.19|2348.69|2359.28|2347.78|23
1737268630000|2025-01-19 06:37:10|2359.75|2348.25|2359.96|2348.46|2361.18|2349.68|2359.3|2347.8|29
1737268640000|2025-01-19 06:37:20|2359.79|2348.29|2359.91|2348.41|2360.77|2349.27|2359.73|2348.23|24
1737268650000|2025-01-19 06:37:30|2359.88|2348.38|2359.88|2348.38|2359.95|2348.45|2359.81|2348.31|17
1737268660000|2025-01-19 06:37:40|2360.38|2348.88|2360.93|2349.43|2361.07|2349.57|2360.19|2348.69|29
1737268670000|2025-01-19 06:37:50|2360.96|2349.46|2362.02|2350.52|2362.14|2350.64|2360.64|2349.14|20
1737268680000|2025-01-19 06:38:00|2362.07|2350.57|2361.92|2350.42|2363|2351.5|2361.56|2350.06|36
1737268690000|2025-01-19 06:38:10|2361.79|2350.29|2361.69|2350.19|2362.9|2351.4|2361.69|2350.19|30
1737268700000|2025-01-19 06:38:20|2361.59|2350.09|2361.32|2349.82|2361.59|2350.09|2361.19|2349.69|16
1737268710000|2025-01-19 06:38:30|2361.35|2349.85|2361.14|2349.64|2361.43|2349.93|2359.49|2347.99|28
1737268720000|2025-01-19 06:38:40|2361.18|2349.68|2362.55|2351.05|2362.61|2351.11|2361.07|2349.57|28
1737268730000|2025-01-19 06:38:50|2362.54|2351.04|2361.01|2349.51|2362.61|2351.11|2360.83|2349.33|25
1737268740000|2025-01-19 06:39:00|2361.11|2349.61|2360.58|2349.08|2361.12|2349.62|2360.04|2348.54|26
1737268750000|2025-01-19 06:39:10|2360.65|2349.15|2360.05|2348.55|2361.04|2349.54|2360.04|2348.54|29
1737268760000|2025-01-19 06:39:20|2360.04|2348.54|2359.49|2347.99|2360.04|2348.54|2358.95|2347.45|31
1737268770000|2025-01-19 06:39:30|2359.41|2347.91|2360.95|2349.45|2361|2349.5|2359.41|2347.91|26
1737268780000|2025-01-19 06:39:40|2360.78|2349.28|2361.9|2350.4|2361.9|2350.4|2360.76|2349.26|23
1737268790000|2025-01-19 06:39:50|2361.89|2350.39|2361.18|2349.68|2362.03|2350.53|2361.18|2349.68|23
1737268800000|2025-01-19 06:40:00|2361.34|2349.84|2361.43|2349.93|2362.1|2350.6|2361.34|2349.84|25
1737268810000|2025-01-19 06:40:10|2360.9|2349.4|2360.85|2349.35|2360.95|2349.45|2360.68|2349.18|24
1737268820000|2025-01-19 06:40:20|2360.84|2349.34|2359.98|2348.48|2360.93|2349.43|2359.73|2348.23|24
1737268830000|2025-01-19 06:40:30|2359.94|2348.44|2360.97|2349.47|2360.97|2349.47|2359.05|2347.55|30
1737268840000|2025-01-19 06:40:40|2361.05|2349.55|2359.93|2348.43|2361.27|2349.77|2359.91|2348.41|29
1737268850000|2025-01-19 06:40:50|2360.05|2348.55|2360.84|2349.34|2361.12|2349.62|2359.93|2348.43|28
1737268860000|2025-01-19 06:41:00|2360.86|2349.36|2361.88|2350.38|2362.09|2350.59|2360.81|2349.31|25
1737268870000|2025-01-19 06:41:10|2361.84|2350.34|2359.91|2348.41|2361.96|2350.46|2359.91|2348.41|28
1737268880000|2025-01-19 06:41:20|2359.89|2348.39|2359.94|2348.44|2359.97|2348.47|2359.6|2348.1|12
1737268890000|2025-01-19 06:41:30|2359.87|2348.37|2358.32|2346.82|2359.87|2348.37|2358.25|2346.75|18
1737268900000|2025-01-19 06:41:40|2358.35|2346.85|2358.32|2346.82|2358.35|2346.85|2358.32|2346.82|9
1737268910000|2025-01-19 06:41:50|2358.35|2346.85|2357.83|2346.33|2358.4|2346.9|2357.76|2346.26|24
1737268920000|2025-01-19 06:42:00|2357.74|2346.24|2356.72|2345.22|2358.03|2346.53|2356.72|2345.22|31
1737268930000|2025-01-19 06:42:10|2356.61|2345.11|2357.84|2346.34|2357.84|2346.34|2356.22|2344.72|37
1737268940000|2025-01-19 06:42:20|2358.12|2346.62|2357.61|2346.11|2358.12|2346.62|2357.51|2346.01|26
1737268950000|2025-01-19 06:42:30|2357.53|2346.03|2357.04|2345.54|2357.81|2346.31|2356.96|2345.46|20
1737268960000|2025-01-19 06:42:40|2357.03|2345.53|2357.02|2345.52|2357.1|2345.6|2356.72|2345.22|18
1737268970000|2025-01-19 06:42:50|2357.01|2345.51|2357.47|2345.97|2357.47|2345.97|2356.93|2345.43|28
1737268980000|2025-01-19 06:43:00|2357.79|2346.29|2356.94|2345.44|2358.16|2346.66|2356.9|2345.4|21
1737268990000|2025-01-19 06:43:10|2356.97|2345.47|2357.9|2346.4|2358.03|2346.53|2356.95|2345.45|26
1737269000000|2025-01-19 06:43:20|2357.99|2346.49|2356.68|2345.18|2358.07|2346.57|2356.68|2345.18|26
1737269010000|2025-01-19 06:43:30|2356.03|2344.53|2354.85|2343.35|2356.03|2344.53|2354.64|2343.14|34
1737269020000|2025-01-19 06:43:40|2354.86|2343.36|2355.78|2344.28|2355.96|2344.46|2354.86|2343.36|30
1737269030000|2025-01-19 06:43:50|2355.7|2344.2|2356|2344.5|2356.49|2344.99|2355.54|2344.04|33
1737269040000|2025-01-19 06:44:00|2356.01|2344.51|2357.04|2345.54|2357.71|2346.21|2356.01|2344.51|29
1737269050000|2025-01-19 06:44:10|2357.15|2345.65|2358.04|2346.54|2358.39|2346.89|2357.15|2345.65|19
1737269060000|2025-01-19 06:44:20|2358.05|2346.55|2359.14|2347.64|2359.33|2347.83|2358.05|2346.55|26
1737269070000|2025-01-19 06:44:30|2359.13|2347.63|2360.01|2348.51|2360.04|2348.54|2359.09|2347.59|23
1737269080000|2025-01-19 06:44:40|2359.98|2348.48|2359.95|2348.45|2360.13|2348.63|2359.75|2348.25|21
1737269090000|2025-01-19 06:44:50|2359.97|2348.47|2360.28|2348.78|2360.45|2348.95|2359.91|2348.41|13
1737269100000|2025-01-19 06:45:00|2360.41|2348.91|2358.18|2346.68|2360.74|2349.24|2358.12|2346.62|26
1737269110000|2025-01-19 06:45:10|2358.14|2346.64|2356.96|2345.46|2358.14|2346.64|2356.96|2345.46|24
1737269120000|2025-01-19 06:45:20|2356.94|2345.44|2356.99|2345.49|2357.4|2345.9|2356.81|2345.31|18
1737269130000|2025-01-19 06:45:30|2356.88|2345.38|2358.05|2346.55|2358.05|2346.55|2356.88|2345.38|21
1737269140000|2025-01-19 06:45:40|2358.09|2346.59|2358.82|2347.32|2358.88|2347.38|2358.09|2346.59|7
1737269150000|2025-01-19 06:45:50|2359.07|2347.57|2360.02|2348.52|2360.06|2348.56|2359.02|2347.52|14
1737269160000|2025-01-19 06:46:00|2360.04|2348.54|2358.83|2347.33|2360.04|2348.54|2358.52|2347.02|24
1737269170000|2025-01-19 06:46:10|2358.96|2347.46|2358.1|2346.6|2358.96|2347.46|2358.07|2346.57|22
1737269180000|2025-01-19 06:46:20|2358.08|2346.58|2359.65|2348.15|2359.65|2348.15|2358.01|2346.51|19
1737269190000|2025-01-19 06:46:30|2359.6|2348.1|2359.37|2347.87|2360.09|2348.59|2359.34|2347.84|24
1737269200000|2025-01-19 06:46:40|2359.42|2347.92|2358.56|2347.06|2359.42|2347.92|2358.56|2347.06|14
1737269210000|2025-01-19 06:46:50|2358.12|2346.62|2356.9|2345.4|2358.2|2346.7|2356.88|2345.38|29
1737269220000|2025-01-19 06:47:00|2356.88|2345.38|2356.07|2344.57|2357.01|2345.51|2355.51|2344.01|25
1737269230000|2025-01-19 06:47:10|2355.94|2344.44|2356.1|2344.6|2357.74|2346.24|2355.85|2344.35|34
1737269240000|2025-01-19 06:47:20|2356.18|2344.68|2356.22|2344.72|2356.71|2345.21|2355.85|2344.35|27
1737269250000|2025-01-19 06:47:30|2356.21|2344.71|2355.06|2343.56|2356.21|2344.71|2355.04|2343.54|24
1737269260000|2025-01-19 06:47:40|2354.93|2343.43|2354.16|2342.66|2354.98|2343.48|2354.13|2342.63|27
1737269270000|2025-01-19 06:47:50|2354.15|2342.65|2354.85|2343.35|2355.5|2344|2354.08|2342.58|21
1737269280000|2025-01-19 06:48:00|2354.84|2343.34|2353.91|2342.41|2354.87|2343.37|2353.84|2342.34|27
1737269290000|2025-01-19 06:48:10|2353.88|2342.38|2354.19|2342.69|2354.37|2342.87|2353.67|2342.17|24
1737269300000|2025-01-19 06:48:20|2354.45|2342.95|2353.5|2342|2354.67|2343.17|2353.5|2342|19
1737269310000|2025-01-19 06:48:30|2353.33|2341.83|2352.81|2341.31|2353.51|2342.01|2352.7|2341.2|18
1737269320000|2025-01-19 06:48:40|2352.84|2341.34|2351.93|2340.43|2352.84|2341.34|2351.66|2340.16|24
1737269330000|2025-01-19 06:48:50|2351.99|2340.49|2352.72|2341.22|2352.72|2341.22|2351.99|2340.49|23
1737269340000|2025-01-19 06:49:00|2352.78|2341.28|2351.97|2340.47|2352.8|2341.3|2351.83|2340.33|23
1737269350000|2025-01-19 06:49:10|2351.98|2340.48|2351.87|2340.37|2352.8|2341.3|2351.87|2340.37|24
1737269360000|2025-01-19 06:49:20|2351.86|2340.36|2349.84|2338.34|2351.86|2340.36|2349.65|2338.15|30
1737269370000|2025-01-19 06:49:30|2349.81|2338.31|2349.95|2338.45|2349.95|2338.45|2349.58|2338.08|21
1737269380000|2025-01-19 06:49:40|2349.98|2338.48|2350.38|2338.88|2350.4|2338.9|2349.84|2338.34|25
1737269390000|2025-01-19 06:49:50|2350.4|2338.9|2349.9|2338.4|2350.4|2338.9|2349.8|2338.3|28
1737269400000|2025-01-19 06:50:00|2349.86|2338.36|2349.89|2338.39|2350.37|2338.87|2349.8|2338.3|21
1737269410000|2025-01-19 06:50:10|2349.88|2338.38|2350.15|2338.65|2350.99|2339.49|2349.88|2338.38|28
1737269420000|2025-01-19 06:50:20|2351|2339.5|2350.99|2339.49|2351.98|2340.48|2350.8|2339.3|28
1737269430000|2025-01-19 06:50:30|2350.97|2339.47|2351.56|2340.06|2352|2340.5|2350.84|2339.34|31
1737269440000|2025-01-19 06:50:40|2351.09|2339.59|2350.94|2339.44|2351.09|2339.59|2350.85|2339.35|13
1737269450000|2025-01-19 06:50:50|2350.93|2339.43|2350.97|2339.47|2351.05|2339.55|2350.77|2339.27|30
1737269460000|2025-01-19 06:51:00|2350.87|2339.37|2349.15|2337.65|2351.04|2339.54|2349.07|2337.57|25
1737269470000|2025-01-19 06:51:10|2349.18|2337.68|2350|2338.5|2350.17|2338.67|2349.18|2337.68|28
1737269480000|2025-01-19 06:51:20|2349.96|2338.46|2350.58|2339.08|2350.6|2339.1|2349.86|2338.36|21
1737269490000|2025-01-19 06:51:30|2350.46|2338.96|2350.63|2339.13|2351.28|2339.78|2350.26|2338.76|26
1737269500000|2025-01-19 06:51:40|2350.61|2339.11|2350|2338.5|2351.22|2339.72|2349.85|2338.35|25
1737269510000|2025-01-19 06:51:50|2350.06|2338.56|2350.88|2339.38|2351.98|2340.48|2349.93|2338.43|32
1737269520000|2025-01-19 06:52:00|2350.86|2339.36|2351.54|2340.04|2352.04|2340.54|2350.82|2339.32|31
1737269530000|2025-01-19 06:52:10|2351.81|2340.31|2349.87|2338.37|2351.81|2340.31|2349.86|2338.36|34
1737269540000|2025-01-19 06:52:20|2350.77|2339.27|2350.9|2339.4|2351.7|2340.2|2349.91|2338.41|32
1737269550000|2025-01-19 06:52:30|2350.88|2339.38|2350.98|2339.48|2351.15|2339.65|2349.97|2338.47|32
1737269560000|2025-01-19 06:52:40|2351.15|2339.65|2351.81|2340.31|2351.95|2340.45|2350.8|2339.3|32
1737269570000|2025-01-19 06:52:50|2351.59|2340.09|2350.95|2339.45|2351.83|2340.33|2350.88|2339.38|29
1737269580000|2025-01-19 06:53:00|2350.88|2339.38|2350.79|2339.29|2351.03|2339.53|2350.03|2338.53|23
1737269590000|2025-01-19 06:53:10|2350.82|2339.32|2350.44|2338.94|2351|2339.5|2350.44|2338.94|23
1737269600000|2025-01-19 06:53:20|2350.26|2338.76|2349.95|2338.45|2350.26|2338.76|2349.88|2338.38|22
1737269610000|2025-01-19 06:53:30|2349.87|2338.37|2349.79|2338.29|2350.28|2338.78|2349.79|2338.29|17
1737269620000|2025-01-19 06:53:40|2349.94|2338.44|2349.93|2338.43|2350.68|2339.18|2349.85|2338.35|32
1737269630000|2025-01-19 06:53:50|2349.94|2338.44|2349.94|2338.44|2350.02|2338.52|2349.91|2338.41|26
1737269640000|2025-01-19 06:54:00|2349.93|2338.43|2350.06|2338.56|2350.99|2339.49|2349.92|2338.42|27
1737269650000|2025-01-19 06:54:10|2350.11|2338.61|2350.84|2339.34|2350.94|2339.44|2349.79|2338.29|24
1737269660000|2025-01-19 06:54:20|2350.82|2339.32|2349.89|2338.39|2350.9|2339.4|2349.79|2338.29|22
1737269670000|2025-01-19 06:54:30|2349.92|2338.42|2349.8|2338.3|2350.03|2338.53|2349.8|2338.3|21
1737269680000|2025-01-19 06:54:40|2349.77|2338.27|2349.39|2337.89|2349.77|2338.27|2348.91|2337.41|21
1737269690000|2025-01-19 06:54:50|2349.37|2337.87|2348.35|2336.85|2349.37|2337.87|2348.24|2336.74|22
1737269700000|2025-01-19 06:55:00|2348.32|2336.82|2348.79|2337.29|2349.4|2337.9|2348.32|2336.82|15
1737269710000|2025-01-19 06:55:10|2348.65|2337.15|2347.65|2336.15|2348.86|2337.36|2347.65|2336.15|21
1737269720000|2025-01-19 06:55:20|2347.36|2335.86|2347.71|2336.21|2347.93|2336.43|2347.24|2335.74|28
1737269730000|2025-01-19 06:55:30|2347.75|2336.25|2347.53|2336.03|2347.77|2336.27|2347.5|2336|20
1737269740000|2025-01-19 06:55:40|2347.55|2336.05|2347.75|2336.25|2347.82|2336.32|2347.51|2336.01|16
1737269750000|2025-01-19 06:55:50|2347.87|2336.37|2347.37|2335.87|2347.95|2336.45|2347.34|2335.84|18
1737269760000|2025-01-19 06:56:00|2347.54|2336.04|2347.29|2335.79|2347.78|2336.28|2347.06|2335.56|26
1737269770000|2025-01-19 06:56:10|2347.18|2335.68|2347.59|2336.09|2347.59|2336.09|2347.18|2335.68|22
1737269780000|2025-01-19 06:56:20|2347.54|2336.04|2348.85|2337.35|2348.99|2337.49|2347.54|2336.04|21
1737269790000|2025-01-19 06:56:30|2348.86|2337.36|2349.14|2337.64|2350|2338.5|2348.82|2337.32|27
1737269800000|2025-01-19 06:56:40|2349.29|2337.79|2350.1|2338.6|2351.07|2339.57|2349.14|2337.64|30
1737269810000|2025-01-19 06:56:50|2350.14|2338.64|2348.8|2337.3|2350.14|2338.64|2348.8|2337.3|32
1737269820000|2025-01-19 06:57:00|2348.58|2337.08|2347.35|2335.85|2348.68|2337.18|2347.35|2335.85|31
1737269830000|2025-01-19 06:57:10|2347.54|2336.04|2347.18|2335.68|2347.54|2336.04|2347.14|2335.64|21
1737269840000|2025-01-19 06:57:20|2347.22|2335.72|2347.32|2335.82|2348.06|2336.56|2347.07|2335.57|29
1737269850000|2025-01-19 06:57:30|2347.29|2335.79|2347.36|2335.86|2347.58|2336.08|2346.78|2335.28|27
1737269860000|2025-01-19 06:57:40|2347.21|2335.71|2346.39|2334.89|2347.53|2336.03|2346.35|2334.85|27
1737269870000|2025-01-19 06:57:50|2346.35|2334.85|2347.07|2335.57|2347.09|2335.59|2346.35|2334.85|33
1737269880000|2025-01-19 06:58:00|2347.5|2336|2349.87|2338.37|2349.89|2338.39|2347.5|2336|30
1737269890000|2025-01-19 06:58:10|2349.89|2338.39|2349.54|2338.04|2350.78|2339.28|2349.13|2337.63|32
1737269900000|2025-01-19 06:58:20|2349.67|2338.17|2350.9|2339.4|2351.56|2340.06|2349.67|2338.17|30
1737269910000|2025-01-19 06:58:30|2350.82|2339.32|2351.47|2339.97|2351.93|2340.43|2350.8|2339.3|29
1737269920000|2025-01-19 06:58:40|2351.34|2339.84|2349.83|2338.33|2351.4|2339.9|2349.83|2338.33|21
1737269930000|2025-01-19 06:58:50|2349.8|2338.3|2347.11|2335.61|2349.85|2338.35|2347.01|2335.51|33
1737269940000|2025-01-19 06:59:00|2346.99|2335.49|2347.11|2335.61|2347.75|2336.25|2346.92|2335.42|21
1737269950000|2025-01-19 06:59:10|2347|2335.5|2346.15|2334.65|2347.83|2336.33|2346.15|2334.65|28
1737269960000|2025-01-19 06:59:20|2346.11|2334.61|2345.13|2333.63|2346.12|2334.62|2344.82|2333.32|26
1737269970000|2025-01-19 06:59:30|2345.05|2333.55|2345.87|2334.37|2345.87|2334.37|2345.05|2333.55|13
1737269980000|2025-01-19 06:59:40|2345.76|2334.26|2346.79|2335.29|2346.95|2335.45|2345.75|2334.25|26
1737269990000|2025-01-19 06:59:50|2346.64|2335.14|2347.16|2335.66|2347.16|2335.66|2346.03|2334.53|26
1737270000000|2025-01-19 07:00:00|2347.14|2335.64|2344.83|2333.33|2347.54|2336.04|2344.77|2333.27|33
1737270010000|2025-01-19 07:00:10|2344.81|2333.31|2343.16|2331.66|2344.81|2333.31|2342.79|2331.29|28
1737270020000|2025-01-19 07:00:20|2343.03|2331.53|2343.85|2332.35|2343.96|2332.46|2342.45|2330.95|33
1737270030000|2025-01-19 07:00:30|2343.86|2332.36|2340.95|2329.45|2343.97|2332.47|2340.89|2329.39|35
1737270040000|2025-01-19 07:00:40|2341.16|2329.66|2341.17|2329.67|2341.7|2330.2|2340.31|2328.81|31
1737270050000|2025-01-19 07:00:50|2340.99|2329.49|2343.06|2331.56|2343.72|2332.22|2340.99|2329.49|35
1737270060000|2025-01-19 07:01:00|2342.77|2331.27|2344.78|2333.28|2344.78|2333.28|2342.08|2330.58|34
1737270070000|2025-01-19 07:01:10|2344.85|2333.35|2345.64|2334.14|2346.31|2334.81|2344.25|2332.75|34
1737270080000|2025-01-19 07:01:20|2345.6|2334.1|2346.34|2334.84|2347.01|2335.51|2345.29|2333.79|30
1737270090000|2025-01-19 07:01:30|2346.89|2335.39|2345.3|2333.8|2346.89|2335.39|2345.3|2333.8|31
1737270100000|2025-01-19 07:01:40|2345.2|2333.7|2347.86|2336.36|2347.91|2336.41|2345.06|2333.56|37
1737270110000|2025-01-19 07:01:50|2348.06|2336.56|2349.77|2338.27|2349.99|2338.49|2348.06|2336.56|33
1737270120000|2025-01-19 07:02:00|2349.87|2338.37|2353.7|2342.2|2353.7|2342.2|2349.69|2338.19|33
1737270130000|2025-01-19 07:02:10|2353.82|2342.32|2354.75|2343.25|2354.75|2343.25|2352.84|2341.34|33
1737270140000|2025-01-19 07:02:20|2354.86|2343.36|2349.63|2338.13|2354.86|2343.36|2348.87|2337.37|34
1737270150000|2025-01-19 07:02:30|2350.28|2338.78|2351.68|2340.18|2352.95|2341.45|2350.18|2338.68|37
1737270160000|2025-01-19 07:02:40|2351.23|2339.73|2351.11|2339.61|2351.87|2340.37|2351.09|2339.59|27
1737270170000|2025-01-19 07:02:50|2351.05|2339.55|2351.94|2340.44|2351.94|2340.44|2350.31|2338.81|28
1737270180000|2025-01-19 07:03:00|2351.93|2340.43|2351.29|2339.79|2352.42|2340.92|2351.14|2339.64|32
1737270190000|2025-01-19 07:03:10|2351.3|2339.8|2351.16|2339.66|2352.08|2340.58|2350.83|2339.33|26
1737270200000|2025-01-19 07:03:20|2351.28|2339.78|2353.63|2342.13|2353.76|2342.26|2351.17|2339.67|30
1737270210000|2025-01-19 07:03:30|2353.72|2342.22|2354.09|2342.59|2354.09|2342.59|2353.57|2342.07|20
1737270220000|2025-01-19 07:03:40|2354.04|2342.54|2354.21|2342.71|2354.71|2343.21|2353.46|2341.96|23
1737270230000|2025-01-19 07:03:50|2354.36|2342.86|2356.69|2345.19|2356.69|2345.19|2354.18|2342.68|32
1737270240000|2025-01-19 07:04:00|2356.73|2345.23|2355.83|2344.33|2356.83|2345.33|2354.63|2343.13|35
1737270250000|2025-01-19 07:04:10|2355.87|2344.37|2357.94|2346.44|2357.94|2346.44|2355.85|2344.35|26
1737270260000|2025-01-19 07:04:20|2357.83|2346.33|2358.74|2347.24|2358.77|2347.27|2357.73|2346.23|31
1737270270000|2025-01-19 07:04:30|2358.51|2347.01|2355.79|2344.29|2358.8|2347.3|2355.69|2344.19|29
1737270280000|2025-01-19 07:04:40|2355.99|2344.49|2355.51|2344.01|2355.99|2344.49|2354.31|2342.81|33
1737270290000|2025-01-19 07:04:50|2355.49|2343.99|2355.82|2344.32|2355.82|2344.32|2354.73|2343.23|27
1737270300000|2025-01-19 07:05:00|2355.83|2344.33|2357.29|2345.79|2357.73|2346.23|2355.83|2344.33|33
1737270310000|2025-01-19 07:05:10|2357.07|2345.57|2353|2341.5|2357.07|2345.57|2353|2341.5|33
1737270320000|2025-01-19 07:05:20|2352.86|2341.36|2352.16|2340.66|2353.13|2341.63|2352.07|2340.57|36
1737270330000|2025-01-19 07:05:30|2352.13|2340.63|2351.14|2339.64|2352.13|2340.63|2350.73|2339.23|31
1737270340000|2025-01-19 07:05:40|2351.09|2339.59|2350.2|2338.7|2351.33|2339.83|2350.15|2338.65|14
1737270350000|2025-01-19 07:05:50|2349.71|2338.21|2349.41|2337.91|2349.85|2338.35|2349.36|2337.86|26
1737270360000|2025-01-19 07:06:00|2349.43|2337.93|2347.81|2336.31|2349.43|2337.93|2347.81|2336.31|29
1737270370000|2025-01-19 07:06:10|2347.78|2336.28|2347.46|2335.96|2347.78|2336.28|2346.34|2334.84|35
1737270380000|2025-01-19 07:06:20|2347.48|2335.98|2348.96|2337.46|2348.97|2337.47|2347.48|2335.98|20
1737270390000|2025-01-19 07:06:30|2349.18|2337.68|2348.13|2336.63|2349.44|2337.94|2347.82|2336.32|27
1737270400000|2025-01-19 07:06:40|2348.39|2336.89|2349.07|2337.57|2349.53|2338.03|2348.19|2336.69|31
1737270410000|2025-01-19 07:06:50|2348.88|2337.38|2346.83|2335.33|2348.88|2337.38|2346.63|2335.13|30
1737270420000|2025-01-19 07:07:00|2346.59|2335.09|2345.13|2333.63|2346.59|2335.09|2344.86|2333.36|32
1737270430000|2025-01-19 07:07:10|2345.14|2333.64|2344.49|2332.99|2345.25|2333.75|2344.36|2332.86|28
1737270440000|2025-01-19 07:07:20|2344.36|2332.86|2346.89|2335.39|2347.05|2335.55|2344.36|2332.86|25
1737270450000|2025-01-19 07:07:30|2346.76|2335.26|2346.87|2335.37|2347.01|2335.51|2345.94|2334.44|22
1737270460000|2025-01-19 07:07:40|2346.94|2335.44|2345.05|2333.55|2346.94|2335.44|2345.05|2333.55|33
1737270470000|2025-01-19 07:07:50|2345.03|2333.53|2344.02|2332.52|2345.55|2334.05|2343.57|2332.07|37
1737270480000|2025-01-19 07:08:00|2343.68|2332.18|2341.82|2330.32|2343.68|2332.18|2341.82|2330.32|32
1737270490000|2025-01-19 07:08:10|2341.8|2330.3|2339.42|2327.92|2342|2330.5|2339.42|2327.92|30
1737270500000|2025-01-19 07:08:20|2339.43|2327.93|2340.41|2328.91|2340.68|2329.18|2339.43|2327.93|31
1737270510000|2025-01-19 07:08:30|2340.3|2328.8|2340.8|2329.3|2341.79|2330.29|2340.24|2328.74|32
1737270520000|2025-01-19 07:08:40|2340.81|2329.31|2341.03|2329.53|2341.34|2329.84|2340.78|2329.28|31
1737270530000|2025-01-19 07:08:50|2341.06|2329.56|2340.02|2328.52|2341.23|2329.73|2339.53|2328.03|32
1737270540000|2025-01-19 07:09:00|2339.97|2328.47|2339.48|2327.98|2339.97|2328.47|2339.14|2327.64|24
1737270550000|2025-01-19 07:09:10|2339.54|2328.04|2339.97|2328.47|2340|2328.5|2339.25|2327.75|19
1737270560000|2025-01-19 07:09:20|2339.94|2328.44|2340.81|2329.31|2340.95|2329.45|2339|2327.5|27
1737270570000|2025-01-19 07:09:30|2340.77|2329.27|2339.51|2328.01|2340.97|2329.47|2339.17|2327.67|38
1737270580000|2025-01-19 07:09:40|2339.29|2327.79|2338.67|2327.17|2339.56|2328.06|2338.29|2326.79|34
1737270590000|2025-01-19 07:09:50|2338.94|2327.44|2337.63|2326.13|2339.17|2327.67|2337.46|2325.96|25
1737270600000|2025-01-19 07:10:00|2337.64|2326.14|2337.42|2325.92|2337.69|2326.19|2336.95|2325.45|21
1737270610000|2025-01-19 07:10:10|2337.43|2325.93|2336.43|2324.93|2338.12|2326.62|2336.36|2324.86|31
1737270620000|2025-01-19 07:10:20|2336.47|2324.97|2336.26|2324.76|2336.73|2325.23|2335.93|2324.43|26
1737270630000|2025-01-19 07:10:30|2336.23|2324.73|2335.64|2324.14|2336.26|2324.76|2335.17|2323.67|27
1737270640000|2025-01-19 07:10:40|2335.63|2324.13|2335.63|2324.13|2335.81|2324.31|2335.59|2324.09|22
1737270650000|2025-01-19 07:10:50|2335.66|2324.16|2335.58|2324.08|2336.63|2325.13|2335.5|2324|30
1737270660000|2025-01-19 07:11:00|2335.55|2324.05|2336.45|2324.95|2336.94|2325.44|2335.42|2323.92|31
1737270670000|2025-01-19 07:11:10|2336.46|2324.96|2336|2324.5|2337.42|2325.92|2336|2324.5|31
1737270680000|2025-01-19 07:11:20|2336.15|2324.65|2336.42|2324.92|2337.33|2325.83|2336.14|2324.64|33
1737270690000|2025-01-19 07:11:30|2336.44|2324.94|2337.05|2325.55|2337.29|2325.79|2336.44|2324.94|27
1737270700000|2025-01-19 07:11:40|2337.07|2325.57|2336.17|2324.67|2337.48|2325.98|2336.07|2324.57|22
1737270710000|2025-01-19 07:11:50|2336.2|2324.7|2336.62|2325.12|2336.81|2325.31|2335.94|2324.44|21
1737270720000|2025-01-19 07:12:00|2336.59|2325.09|2335.53|2324.03|2337.09|2325.59|2335.48|2323.98|29
1737270730000|2025-01-19 07:12:10|2335.63|2324.13|2335.63|2324.13|2335.91|2324.41|2335.43|2323.93|23
1737270740000|2025-01-19 07:12:20|2335.66|2324.16|2335.57|2324.07|2335.9|2324.4|2335.21|2323.71|22
1737270750000|2025-01-19 07:12:30|2335.53|2324.03|2335.66|2324.16|2336.06|2324.56|2335.53|2324.03|22
1737270760000|2025-01-19 07:12:40|2335.84|2324.34|2335.23|2323.73|2336.25|2324.75|2335.23|2323.73|30
1737270770000|2025-01-19 07:12:50|2335.19|2323.69|2333.01|2321.51|2335.26|2323.76|2333.01|2321.51|20
1737270780000|2025-01-19 07:13:00|2332.97|2321.47|2333.6|2322.1|2334.25|2322.75|2332.66|2321.16|28
1737270790000|2025-01-19 07:13:10|2333.57|2322.07|2334.65|2323.15|2334.98|2323.48|2333.44|2321.94|34
1737270800000|2025-01-19 07:13:20|2334.84|2323.34|2333.67|2322.17|2334.84|2323.34|2333.64|2322.14|25
1737270810000|2025-01-19 07:13:30|2333.87|2322.37|2334.32|2322.82|2334.32|2322.82|2333.46|2321.96|21
1737270820000|2025-01-19 07:13:40|2334.39|2322.89|2333.47|2321.97|2334.46|2322.96|2333.39|2321.89|28
1737270830000|2025-01-19 07:13:50|2333.43|2321.93|2332.81|2321.31|2333.43|2321.93|2332.3|2320.8|28
1737270840000|2025-01-19 07:14:00|2332.78|2321.28|2333.11|2321.61|2333.51|2322.01|2332.73|2321.23|21
1737270850000|2025-01-19 07:14:10|2333.1|2321.6|2334.83|2323.33|2335.02|2323.52|2332.69|2321.19|29
1737270860000|2025-01-19 07:14:20|2334.84|2323.34|2334.89|2323.39|2334.93|2323.43|2334.41|2322.91|21
1737270870000|2025-01-19 07:14:30|2334.91|2323.41|2333.49|2321.99|2334.91|2323.41|2332.93|2321.43|30
1737270880000|2025-01-19 07:14:40|2333.45|2321.95|2335.77|2324.27|2336.21|2324.71|2333.04|2321.54|31
1737270890000|2025-01-19 07:14:50|2335.68|2324.18|2334.05|2322.55|2335.8|2324.3|2333.8|2322.3|24
1737270900000|2025-01-19 07:15:00|2334.07|2322.57|2332.74|2321.24|2334.1|2322.6|2332.65|2321.15|34
1737270910000|2025-01-19 07:15:10|2332.72|2321.22|2332.67|2321.17|2332.75|2321.25|2332.31|2320.81|28
1737270920000|2025-01-19 07:15:20|2332.66|2321.16|2333.36|2321.86|2333.55|2322.05|2332.61|2321.11|32
1737270930000|2025-01-19 07:15:30|2333.56|2322.06|2332.83|2321.33|2333.56|2322.06|2332.56|2321.06|33
1737270940000|2025-01-19 07:15:40|2332.87|2321.37|2332.6|2321.1|2332.88|2321.38|2331.74|2320.24|36
1737270950000|2025-01-19 07:15:50|2332.61|2321.11|2332.04|2320.54|2332.72|2321.22|2332.04|2320.54|29
1737270960000|2025-01-19 07:16:00|2332.01|2320.51|2332.2|2320.7|2332.3|2320.8|2331.79|2320.29|25
1737270970000|2025-01-19 07:16:10|2332.18|2320.68|2332.41|2320.91|2332.78|2321.28|2332.04|2320.54|32
1737270980000|2025-01-19 07:16:20|2332.42|2320.92|2336.41|2324.91|2336.41|2324.91|2332.25|2320.75|30
1737270990000|2025-01-19 07:16:30|2336.35|2324.85|2336.53|2325.03|2337.61|2326.11|2336.19|2324.69|36
1737271000000|2025-01-19 07:16:40|2336.71|2325.21|2333.84|2322.34|2336.73|2325.23|2333.84|2322.34|37
1737271010000|2025-01-19 07:16:50|2333.76|2322.26|2333.11|2321.61|2333.76|2322.26|2332.91|2321.41|28
1737271020000|2025-01-19 07:17:00|2333.28|2321.78|2334.42|2322.92|2335.13|2323.63|2332.88|2321.38|36
1737271030000|2025-01-19 07:17:10|2334.38|2322.88|2331.75|2320.25|2334.38|2322.88|2331.68|2320.18|36
1737271040000|2025-01-19 07:17:20|2331.88|2320.38|2332.39|2320.89|2332.62|2321.12|2331.86|2320.36|32
1737271050000|2025-01-19 07:17:30|2332.37|2320.87|2332.4|2320.9|2332.44|2320.94|2332.28|2320.78|13
1737271060000|2025-01-19 07:17:40|2332.37|2320.87|2332.52|2321.02|2333.32|2321.82|2332.32|2320.82|32
1737271070000|2025-01-19 07:17:50|2332.53|2321.03|2330.56|2319.06|2332.54|2321.04|2330.56|2319.06|24
1737271080000|2025-01-19 07:18:00|2331.07|2319.57|2331.61|2320.11|2332.47|2320.97|2331.07|2319.57|27
1737271090000|2025-01-19 07:18:10|2331.64|2320.14|2330.37|2318.87|2331.69|2320.19|2330.12|2318.62|24
1737271100000|2025-01-19 07:18:20|2330.34|2318.84|2328.34|2316.84|2330.34|2318.84|2328.07|2316.57|29
1737271110000|2025-01-19 07:18:30|2328.06|2316.56|2329.69|2318.19|2329.91|2318.41|2327.99|2316.49|25
1737271120000|2025-01-19 07:18:40|2329.66|2318.16|2329.74|2318.24|2330.62|2319.12|2329.63|2318.13|32
1737271130000|2025-01-19 07:18:50|2329.72|2318.22|2330.68|2319.18|2331.37|2319.87|2329.68|2318.18|26
1737271140000|2025-01-19 07:19:00|2330.5|2319|2330.77|2319.27|2332.03|2320.53|2330.3|2318.8|35
1737271150000|2025-01-19 07:19:10|2330.83|2319.33|2333.02|2321.52|2333.65|2322.15|2330.77|2319.27|34
1737271160000|2025-01-19 07:19:20|2332.9|2321.4|2330.7|2319.2|2332.9|2321.4|2330.7|2319.2|34
1737271170000|2025-01-19 07:19:30|2330.68|2319.18|2329.33|2317.83|2330.7|2319.2|2329.33|2317.83|32
1737271180000|2025-01-19 07:19:40|2329.32|2317.82|2328.6|2317.1|2329.76|2318.26|2328.4|2316.9|35
1737271190000|2025-01-19 07:19:50|2328.85|2317.35|2328.56|2317.06|2329.43|2317.93|2327.75|2316.25|30
1737271200000|2025-01-19 07:20:00|2328.59|2317.09|2327.74|2316.24|2328.59|2317.09|2327.59|2316.09|27
1737271210000|2025-01-19 07:20:10|2327.7|2316.2|2327.47|2315.97|2327.92|2316.42|2327.3|2315.8|29
1737271220000|2025-01-19 07:20:20|2327.43|2315.93|2324.64|2313.14|2327.88|2316.38|2324.48|2312.98|22
1737271230000|2025-01-19 07:20:30|2324.65|2313.15|2324.56|2313.06|2324.85|2313.35|2323.9|2312.4|38
1737271240000|2025-01-19 07:20:40|2324.68|2313.18|2327.65|2316.15|2327.65|2316.15|2324.17|2312.67|34
1737271250000|2025-01-19 07:20:50|2327.61|2316.11|2327.63|2316.13|2328.35|2316.85|2327.44|2315.94|35
1737271260000|2025-01-19 07:21:00|2327.64|2316.14|2325.75|2314.25|2327.64|2316.14|2325.75|2314.25|32
1737271270000|2025-01-19 07:21:10|2325.72|2314.22|2323.52|2312.02|2325.75|2314.25|2323.31|2311.81|37
1737271280000|2025-01-19 07:21:20|2323.32|2311.82|2322.46|2310.96|2323.52|2312.02|2322.35|2310.85|32
1737271290000|2025-01-19 07:21:30|2322.41|2310.91|2322|2310.5|2322.81|2311.31|2321.99|2310.49|24
1737271300000|2025-01-19 07:21:40|2321.61|2310.11|2321.72|2310.22|2321.99|2310.49|2321.34|2309.84|31
1737271310000|2025-01-19 07:21:50|2321.73|2310.23|2321.74|2310.24|2321.81|2310.31|2321.47|2309.97|31
1737271320000|2025-01-19 07:22:00|2321.71|2310.21|2321.14|2309.64|2322.88|2311.38|2321.14|2309.64|34
1737271330000|2025-01-19 07:22:10|2321.15|2309.65|2320.83|2309.33|2321.23|2309.73|2320.81|2309.31|27
1737271340000|2025-01-19 07:22:20|2320.82|2309.32|2321.72|2310.22|2321.79|2310.29|2320.81|2309.31|33
1737271350000|2025-01-19 07:22:30|2321.7|2310.2|2321.81|2310.31|2321.92|2310.42|2321.7|2310.2|24
1737271360000|2025-01-19 07:22:40|2321.8|2310.3|2321.59|2310.09|2321.98|2310.48|2321.4|2309.9|28
1737271370000|2025-01-19 07:22:50|2321.56|2310.06|2321.22|2309.72|2323.64|2312.14|2321.21|2309.71|32
1737271380000|2025-01-19 07:23:00|2321.23|2309.73|2321.95|2310.45|2323.13|2311.63|2321.23|2309.73|35
1737271390000|2025-01-19 07:23:10|2321.88|2310.38|2321.54|2310.04|2321.98|2310.48|2321.16|2309.66|31
1737271400000|2025-01-19 07:23:20|2321.48|2309.98|2322.02|2310.52|2322.17|2310.67|2321.48|2309.98|26
1737271410000|2025-01-19 07:23:30|2322|2310.5|2321.69|2310.19|2322|2310.5|2321.44|2309.94|18
1737271420000|2025-01-19 07:23:40|2321.68|2310.18|2320.71|2309.21|2321.71|2310.21|2320.51|2309.01|35
1737271430000|2025-01-19 07:23:50|2320.7|2309.2|2322.19|2310.69|2322.71|2311.21|2320.6|2309.1|33
1737271440000|2025-01-19 07:24:00|2321.88|2310.38|2324.04|2312.54|2324.5|2313|2321.81|2310.31|36
1737271450000|2025-01-19 07:24:10|2324.07|2312.57|2323.1|2311.6|2325.56|2314.06|2322.85|2311.35|36
1737271460000|2025-01-19 07:24:20|2323.08|2311.58|2322.7|2311.2|2323.63|2312.13|2322.35|2310.85|34
1737271470000|2025-01-19 07:24:30|2322.86|2311.36|2322.61|2311.11|2323.22|2311.72|2322.61|2311.11|30
1737271480000|2025-01-19 07:24:40|2322.53|2311.03|2320.68|2309.18|2322.53|2311.03|2320.51|2309.01|21
1737271490000|2025-01-19 07:24:50|2320.8|2309.3|2320.33|2308.83|2320.94|2309.44|2320.33|2308.83|35
1737271500000|2025-01-19 07:25:00|2320.28|2308.78|2320.27|2308.77|2320.34|2308.84|2320.17|2308.67|22
1737271510000|2025-01-19 07:25:10|2320.39|2308.89|2319.84|2308.34|2320.58|2309.08|2319.71|2308.21|26
1737271520000|2025-01-19 07:25:20|2319.94|2308.44|2319.56|2308.06|2320.21|2308.71|2319.51|2308.01|27
1737271530000|2025-01-19 07:25:30|2319.55|2308.05|2318.96|2307.46|2319.56|2308.06|2318.83|2307.33|33
1737271540000|2025-01-19 07:25:40|2318.94|2307.44|2319.23|2307.73|2319.23|2307.73|2318.27|2306.77|34
1737271550000|2025-01-19 07:25:50|2319.33|2307.83|2318.6|2307.1|2319.33|2307.83|2318.49|2306.99|29
1737271560000|2025-01-19 07:26:00|2318.67|2307.17|2318.68|2307.18|2319.49|2307.99|2318.55|2307.05|25
1737271570000|2025-01-19 07:26:10|2318.6|2307.1|2319.21|2307.71|2319.39|2307.89|2318.49|2306.99|32
1737271580000|2025-01-19 07:26:20|2319.14|2307.64|2320.75|2309.25|2320.92|2309.42|2319.14|2307.64|28
1737271590000|2025-01-19 07:26:30|2320.88|2309.38|2319.47|2307.97|2321.11|2309.61|2319.47|2307.97|24
1737271600000|2025-01-19 07:26:40|2319.49|2307.99|2320.04|2308.54|2320.43|2308.93|2319.46|2307.96|23
1737271610000|2025-01-19 07:26:50|2319.8|2308.3|2319.44|2307.94|2319.83|2308.33|2318.62|2307.12|34
1737271620000|2025-01-19 07:27:00|2319.46|2307.96|2322.57|2311.07|2324.44|2312.94|2319.43|2307.93|36
1737271630000|2025-01-19 07:27:10|2322.6|2311.1|2324.42|2312.92|2324.6|2313.1|2322.6|2311.1|35
1737271640000|2025-01-19 07:27:20|2324.2|2312.7|2323.46|2311.96|2324.2|2312.7|2322.62|2311.12|32
1737271650000|2025-01-19 07:27:30|2323.45|2311.95|2324.6|2313.1|2325.35|2313.85|2323.45|2311.95|36
1737271660000|2025-01-19 07:27:40|2324.64|2313.14|2324.14|2312.64|2325.46|2313.96|2324.01|2312.51|28
1737271670000|2025-01-19 07:27:50|2324.1|2312.6|2322.17|2310.67|2324.22|2312.72|2322.12|2310.62|28
1737271680000|2025-01-19 07:28:00|2322.4|2310.9|2321.33|2309.83|2323.41|2311.91|2321.08|2309.58|37
1737271690000|2025-01-19 07:28:10|2321.1|2309.6|2322.14|2310.64|2322.61|2311.11|2321.1|2309.6|27
1737271700000|2025-01-19 07:28:20|2322.31|2310.81|2322.42|2310.92|2322.94|2311.44|2322.12|2310.62|32
1737271710000|2025-01-19 07:28:30|2322.39|2310.89|2322.2|2310.7|2322.42|2310.92|2321.62|2310.12|15
1737271720000|2025-01-19 07:28:40|2321.97|2310.47|2323.73|2312.23|2323.73|2312.23|2321.83|2310.33|21
1737271730000|2025-01-19 07:28:50|2323.78|2312.28|2323.27|2311.77|2323.78|2312.28|2322.94|2311.44|17
1737271740000|2025-01-19 07:29:00|2323.07|2311.57|2323.08|2311.58|2323.35|2311.85|2322.04|2310.54|25
1737271750000|2025-01-19 07:29:10|2323.1|2311.6|2324.12|2312.62|2324.4|2312.9|2323.1|2311.6|25
1737271760000|2025-01-19 07:29:20|2324.31|2312.81|2321.87|2310.37|2324.32|2312.82|2321.83|2310.33|27
1737271770000|2025-01-19 07:29:30|2321.82|2310.32|2322.38|2310.88|2322.38|2310.88|2320.65|2309.15|28
1737271780000|2025-01-19 07:29:40|2322.69|2311.19|2324.34|2312.84|2324.49|2312.99|2322.6|2311.1|26
1737271790000|2025-01-19 07:29:50|2324.41|2312.91|2326|2314.5|2326.36|2314.86|2324.41|2312.91|29
1737271800000|2025-01-19 07:30:00|2326.2|2314.7|2327.41|2315.91|2327.49|2315.99|2326.2|2314.7|34
1737271810000|2025-01-19 07:30:10|2327.9|2316.4|2325.92|2314.42|2328.34|2316.84|2325.92|2314.42|31
1737271820000|2025-01-19 07:30:20|2325.79|2314.29|2325.9|2314.4|2325.9|2314.4|2324.96|2313.46|31
1737271830000|2025-01-19 07:30:30|2325.79|2314.29|2327.13|2315.63|2327.32|2315.82|2325.56|2314.06|30
1737271840000|2025-01-19 07:30:40|2327.32|2315.82|2326.18|2314.68|2327.96|2316.46|2325.54|2314.04|36
1737271850000|2025-01-19 07:30:50|2326.39|2314.89|2324.43|2312.93|2326.39|2314.89|2324.4|2312.9|29
1737271860000|2025-01-19 07:31:00|2324.39|2312.89|2325.12|2313.62|2325.5|2314|2324.39|2312.89|28
1737271870000|2025-01-19 07:31:10|2325.16|2313.66|2323.81|2312.31|2325.16|2313.66|2322.8|2311.3|33
1737271880000|2025-01-19 07:31:20|2324.01|2312.51|2324.39|2312.89|2325.46|2313.96|2322.84|2311.34|31
1737271890000|2025-01-19 07:31:30|2324.37|2312.87|2325.55|2314.05|2325.78|2314.28|2324.2|2312.7|29
1737271900000|2025-01-19 07:31:40|2325.66|2314.16|2327.58|2316.08|2327.58|2316.08|2325.47|2313.97|31
1737271910000|2025-01-19 07:31:50|2326.6|2315.1|2327.81|2316.31|2327.85|2316.35|2326.6|2315.1|30
1737271920000|2025-01-19 07:32:00|2327.77|2316.27|2330.53|2319.03|2330.53|2319.03|2327.36|2315.86|31
1737271930000|2025-01-19 07:32:10|2330.54|2319.04|2330.57|2319.07|2331.5|2320|2330.22|2318.72|27
1737271940000|2025-01-19 07:32:20|2330.54|2319.04|2330.48|2318.98|2330.64|2319.14|2330.29|2318.79|30
1737271950000|2025-01-19 07:32:30|2330.5|2319|2331.54|2320.04|2331.54|2320.04|2329.94|2318.44|29
1737271960000|2025-01-19 07:32:40|2331.49|2319.99|2332.09|2320.59|2332.47|2320.97|2331.49|2319.99|23
1737271970000|2025-01-19 07:32:50|2332|2320.5|2330.49|2318.99|2332.16|2320.66|2329.95|2318.45|36
1737271980000|2025-01-19 07:33:00|2330.24|2318.74|2331.83|2320.33|2332.29|2320.79|2330.16|2318.66|27
1737271990000|2025-01-19 07:33:10|2332.01|2320.51|2332.66|2321.16|2332.66|2321.16|2332.01|2320.51|19
1737272000000|2025-01-19 07:33:20|2332.73|2321.23|2331.28|2319.78|2333.53|2322.03|2331.28|2319.78|24
1737272010000|2025-01-19 07:33:30|2331.31|2319.81|2329.69|2318.19|2331.31|2319.81|2329.67|2318.17|29
1737272020000|2025-01-19 07:33:40|2329.7|2318.2|2330.57|2319.07|2330.67|2319.17|2329.7|2318.2|28
1737272030000|2025-01-19 07:33:50|2330.45|2318.95|2331.2|2319.7|2331.62|2320.12|2328.53|2317.03|30
1737272040000|2025-01-19 07:34:00|2330.91|2319.41|2331.53|2320.03|2332.32|2320.82|2330.66|2319.16|37
1737272050000|2025-01-19 07:34:10|2331.54|2320.04|2331.16|2319.66|2331.76|2320.26|2330.96|2319.46|31
1737272060000|2025-01-19 07:34:20|2331.39|2319.89|2331.5|2320|2332.48|2320.98|2330.99|2319.49|27
1737272070000|2025-01-19 07:34:30|2331.83|2320.33|2329.93|2318.43|2332.45|2320.95|2329.68|2318.18|26
1737272080000|2025-01-19 07:34:40|2329.83|2318.33|2330.13|2318.63|2330.71|2319.21|2329.83|2318.33|26
1737272090000|2025-01-19 07:34:50|2329.64|2318.14|2330.71|2319.21|2330.74|2319.24|2329.64|2318.14|31
1737272100000|2025-01-19 07:35:00|2330.74|2319.24|2329.98|2318.48|2332.54|2321.04|2329.98|2318.48|31
1737272110000|2025-01-19 07:35:10|2329.65|2318.15|2328.55|2317.05|2329.65|2318.15|2328.2|2316.7|30
1737272120000|2025-01-19 07:35:20|2328.56|2317.06|2328|2316.5|2328.71|2317.21|2328|2316.5|30
1737272130000|2025-01-19 07:35:30|2328.03|2316.53|2327.42|2315.92|2328.14|2316.64|2326.97|2315.47|15
1737272140000|2025-01-19 07:35:40|2327.81|2316.31|2328.37|2316.87|2328.63|2317.13|2327.81|2316.31|22
1737272150000|2025-01-19 07:35:50|2328.5|2317|2328.93|2317.43|2329.02|2317.52|2328.2|2316.7|20
1737272160000|2025-01-19 07:36:00|2328.92|2317.42|2328.99|2317.49|2328.99|2317.49|2327.09|2315.59|33
1737272170000|2025-01-19 07:36:10|2329.26|2317.76|2327.37|2315.87|2329.26|2317.76|2327.37|2315.87|32
1737272180000|2025-01-19 07:36:20|2327.1|2315.6|2327.13|2315.63|2327.3|2315.8|2326.19|2314.69|33
1737272190000|2025-01-19 07:36:30|2327.08|2315.58|2328.57|2317.07|2328.57|2317.07|2326.78|2315.28|34
1737272200000|2025-01-19 07:36:40|2328.56|2317.06|2330.44|2318.94|2330.44|2318.94|2328.49|2316.99|21
1737272210000|2025-01-19 07:36:50|2330.49|2318.99|2331.57|2320.07|2331.57|2320.07|2330.45|2318.95|22
1737272220000|2025-01-19 07:37:00|2331.55|2320.05|2334.55|2323.05|2334.55|2323.05|2331.55|2320.05|37
1737272230000|2025-01-19 07:37:10|2334.77|2323.27|2334.59|2323.09|2335.58|2324.08|2333.95|2322.45|37
1737272240000|2025-01-19 07:37:20|2334.62|2323.12|2333.84|2322.34|2334.63|2323.13|2333.62|2322.12|31
1737272250000|2025-01-19 07:37:30|2333.92|2322.42|2334.51|2323.01|2334.52|2323.02|2333.57|2322.07|30
1737272260000|2025-01-19 07:37:40|2334.5|2323|2334.9|2323.4|2334.94|2323.44|2334.45|2322.95|27
1737272270000|2025-01-19 07:37:50|2334.95|2323.45|2335|2323.5|2335.46|2323.96|2334.65|2323.15|24
1737272280000|2025-01-19 07:38:00|2335.04|2323.54|2334.65|2323.15|2335.04|2323.54|2334.36|2322.86|20
1737272290000|2025-01-19 07:38:10|2334.67|2323.17|2335.55|2324.05|2335.55|2324.05|2334.65|2323.15|20
1737272300000|2025-01-19 07:38:20|2335.53|2324.03|2334.67|2323.17|2335.55|2324.05|2334.67|2323.17|17
1737272310000|2025-01-19 07:38:30|2334.64|2323.14|2335.05|2323.55|2335.15|2323.65|2333.89|2322.39|29
1737272320000|2025-01-19 07:38:40|2335.07|2323.57|2334.94|2323.44|2336.41|2324.91|2334.94|2323.44|22
1737272330000|2025-01-19 07:38:50|2334.93|2323.43|2335.64|2324.14|2335.64|2324.14|2334.77|2323.27|27
1737272340000|2025-01-19 07:39:00|2336.7|2325.2|2336.93|2325.43|2337.72|2326.22|2336.7|2325.2|31
1737272350000|2025-01-19 07:39:10|2336.92|2325.42|2337.75|2326.25|2337.75|2326.25|2336.82|2325.32|31
1737272360000|2025-01-19 07:39:20|2337.74|2326.24|2337.98|2326.48|2338.74|2327.24|2337.67|2326.17|28
1737272370000|2025-01-19 07:39:30|2338|2326.5|2338.53|2327.03|2338.69|2327.19|2338|2326.5|30
1737272380000|2025-01-19 07:39:40|2339.34|2327.84|2339.54|2328.04|2339.8|2328.3|2339.34|2327.84|21
1737272390000|2025-01-19 07:39:50|2339.5|2328|2339.87|2328.37|2340.18|2328.68|2339.43|2327.93|19
1737272400000|2025-01-19 07:40:00|2339.88|2328.38|2339.89|2328.39|2340.34|2328.84|2339.78|2328.28|29
1737272410000|2025-01-19 07:40:10|2339.73|2328.23|2339.96|2328.46|2340.62|2329.12|2339.73|2328.23|20
1737272420000|2025-01-19 07:40:20|2340.05|2328.55|2341.33|2329.83|2341.36|2329.86|2340.05|2328.55|29
1737272430000|2025-01-19 07:40:30|2341.36|2329.86|2342.74|2331.24|2342.74|2331.24|2341.31|2329.81|22
1737272440000|2025-01-19 07:40:40|2342.77|2331.27|2343.56|2332.06|2344.51|2333.01|2342.74|2331.24|31
1737272450000|2025-01-19 07:40:50|2343.52|2332.02|2341.69|2330.19|2343.8|2332.3|2341.62|2330.12|28
1737272460000|2025-01-19 07:41:00|2341.27|2329.77|2341.27|2329.77|2341.38|2329.88|2339.8|2328.3|33
1737272470000|2025-01-19 07:41:10|2341.74|2330.24|2341.68|2330.18|2341.86|2330.36|2341.51|2330.01|27
1737272480000|2025-01-19 07:41:20|2341.6|2330.1|2342.62|2331.12|2343.59|2332.09|2341.6|2330.1|27
1737272490000|2025-01-19 07:41:30|2342.59|2331.09|2341.77|2330.27|2342.64|2331.14|2341.77|2330.27|17
1737272500000|2025-01-19 07:41:40|2341.76|2330.26|2342.4|2330.9|2342.49|2330.99|2341.68|2330.18|18
1737272510000|2025-01-19 07:41:50|2342.87|2331.37|2343.17|2331.67|2343.23|2331.73|2342.87|2331.37|18
1737272520000|2025-01-19 07:42:00|2343.08|2331.58|2342.28|2330.78|2343.08|2331.58|2341.65|2330.15|23
1737272530000|2025-01-19 07:42:10|2342.31|2330.81|2343.29|2331.79|2343.29|2331.79|2342.24|2330.74|22
1737272540000|2025-01-19 07:42:20|2343.38|2331.88|2342.94|2331.44|2343.42|2331.92|2342.74|2331.24|17
1737272550000|2025-01-19 07:42:30|2342.92|2331.42|2343.3|2331.8|2343.44|2331.94|2342.89|2331.39|20
1737272560000|2025-01-19 07:42:40|2343.28|2331.78|2343.44|2331.94|2343.48|2331.98|2343.22|2331.72|21
1737272570000|2025-01-19 07:42:50|2343.42|2331.92|2343.36|2331.86|2343.48|2331.98|2343.06|2331.56|16
1737272580000|2025-01-19 07:43:00|2343.39|2331.89|2344.29|2332.79|2344.57|2333.07|2342.88|2331.38|32
1737272590000|2025-01-19 07:43:10|2344.3|2332.8|2344.06|2332.56|2344.34|2332.84|2344.02|2332.52|7
1737272600000|2025-01-19 07:43:20|2344.13|2332.63|2343.79|2332.29|2344.63|2333.13|2343.79|2332.29|22
1737272610000|2025-01-19 07:43:30|2343.72|2332.22|2342.66|2331.16|2343.73|2332.23|2342.59|2331.09|18
1737272620000|2025-01-19 07:43:40|2342.62|2331.12|2342.9|2331.4|2342.96|2331.46|2342.49|2330.99|30
1737272630000|2025-01-19 07:43:50|2342.85|2331.35|2343.5|2332|2343.84|2332.34|2342.58|2331.08|23
1737272640000|2025-01-19 07:44:00|2343.51|2332.01|2343.31|2331.81|2343.77|2332.27|2343.27|2331.77|22
1737272650000|2025-01-19 07:44:10|2343.35|2331.85|2342.43|2330.93|2343.38|2331.88|2342.43|2330.93|24
1737272660000|2025-01-19 07:44:20|2342.51|2331.01|2342.41|2330.91|2343.26|2331.76|2342.34|2330.84|30
1737272670000|2025-01-19 07:44:30|2342.48|2330.98|2342.24|2330.74|2342.5|2331|2342.24|2330.74|14
1737272680000|2025-01-19 07:44:40|2341.99|2330.49|2341.8|2330.3|2341.99|2330.49|2341.56|2330.06|23
1737272690000|2025-01-19 07:44:50|2341.77|2330.27|2341.74|2330.24|2341.82|2330.32|2341.67|2330.17|24
1737272700000|2025-01-19 07:45:00|2341.75|2330.25|2342.03|2330.53|2342.23|2330.73|2341.36|2329.86|28
1737272710000|2025-01-19 07:45:10|2342.18|2330.68|2341.49|2329.99|2342.21|2330.71|2341.45|2329.95|26
1737272720000|2025-01-19 07:45:20|2341.46|2329.96|2341.04|2329.54|2341.47|2329.97|2341.04|2329.54|27
1737272730000|2025-01-19 07:45:30|2341.3|2329.8|2341.53|2330.03|2341.63|2330.13|2341.3|2329.8|23
1737272740000|2025-01-19 07:45:40|2341.58|2330.08|2342.52|2331.02|2342.96|2331.46|2341.58|2330.08|29
1737272750000|2025-01-19 07:45:50|2342.67|2331.17|2343.46|2331.96|2344.47|2332.97|2342.67|2331.17|29
1737272760000|2025-01-19 07:46:00|2343.52|2332.02|2343.86|2332.36|2343.99|2332.49|2343.42|2331.92|23
1737272770000|2025-01-19 07:46:10|2343.87|2332.37|2345.34|2333.84|2345.36|2333.86|2343.87|2332.37|29
1737272780000|2025-01-19 07:46:20|2345.33|2333.83|2345.78|2334.28|2345.89|2334.39|2345.33|2333.83|17
1737272790000|2025-01-19 07:46:30|2345.91|2334.41|2346.88|2335.38|2346.98|2335.48|2345.89|2334.39|18
1737272800000|2025-01-19 07:46:40|2346.89|2335.39|2347.79|2336.29|2347.79|2336.29|2346.89|2335.39|17
1737272810000|2025-01-19 07:46:50|2347.86|2336.36|2347.97|2336.47|2348.5|2337|2347.86|2336.36|25
1737272820000|2025-01-19 07:47:00|2347.96|2336.46|2346.42|2334.92|2347.99|2336.49|2346.33|2334.83|22
1737272830000|2025-01-19 07:47:10|2346.39|2334.89|2344.76|2333.26|2346.39|2334.89|2344.52|2333.02|31
1737272840000|2025-01-19 07:47:20|2344.75|2333.25|2344.73|2333.23|2344.76|2333.26|2344.52|2333.02|17
1737272850000|2025-01-19 07:47:30|2344.74|2333.24|2345.91|2334.41|2346.26|2334.76|2344.74|2333.24|25
1737272860000|2025-01-19 07:47:40|2345.9|2334.4|2345.9|2334.4|2345.98|2334.48|2345.77|2334.27|18
1737272870000|2025-01-19 07:47:50|2345.89|2334.39|2347.43|2335.93|2347.43|2335.93|2345.89|2334.39|23
1737272880000|2025-01-19 07:48:00|2347.45|2335.95|2346.84|2335.34|2347.48|2335.98|2346.83|2335.33|19
1737272890000|2025-01-19 07:48:10|2346.79|2335.29|2347.75|2336.25|2347.9|2336.4|2346.68|2335.18|27
1737272900000|2025-01-19 07:48:20|2347.67|2336.17|2346.9|2335.4|2348.33|2336.83|2346.9|2335.4|23
1737272910000|2025-01-19 07:48:30|2347.06|2335.56|2346.26|2334.76|2347.11|2335.61|2346.26|2334.76|22
1737272920000|2025-01-19 07:48:40|2346.29|2334.79|2346.19|2334.69|2346.29|2334.79|2344.62|2333.12|24
1737272930000|2025-01-19 07:48:50|2346.1|2334.6|2347.44|2335.94|2347.71|2336.21|2346.1|2334.6|30
1737272940000|2025-01-19 07:49:00|2347.45|2335.95|2348.35|2336.85|2348.5|2337|2347.44|2335.94|27
1737272950000|2025-01-19 07:49:10|2348.42|2336.92|2349.34|2337.84|2349.34|2337.84|2348.31|2336.81|19
1737272960000|2025-01-19 07:49:20|2349.26|2337.76|2348.55|2337.05|2349.86|2338.36|2348.55|2337.05|23
1737272970000|2025-01-19 07:49:30|2348.59|2337.09|2348.77|2337.27|2348.77|2337.27|2348.54|2337.04|16
1737272980000|2025-01-19 07:49:40|2348.73|2337.23|2349.15|2337.65|2349.39|2337.89|2348.71|2337.21|18
1737272990000|2025-01-19 07:49:50|2349.11|2337.61|2349.4|2337.9|2349.4|2337.9|2348.61|2337.11|32
1737273000000|2025-01-19 07:50:00|2349.36|2337.86|2350.37|2338.87|2350.37|2338.87|2349.36|2337.86|25
1737273010000|2025-01-19 07:50:10|2350.47|2338.97|2351.26|2339.76|2351.26|2339.76|2350.44|2338.94|19
1737273020000|2025-01-19 07:50:20|2351.28|2339.78|2351.15|2339.65|2351.85|2340.35|2351.07|2339.57|14
1737273030000|2025-01-19 07:50:30|2351.07|2339.57|2349.46|2337.96|2351.1|2339.6|2349.37|2337.87|22
1737273040000|2025-01-19 07:50:40|2349.37|2337.87|2349.28|2337.78|2349.5|2338|2349.28|2337.78|13
1737273050000|2025-01-19 07:50:50|2349.16|2337.66|2349.74|2338.24|2349.74|2338.24|2349.15|2337.65|19
1737273060000|2025-01-19 07:51:00|2349.7|2338.2|2349.7|2338.2|2349.71|2338.21|2348.89|2337.39|27
1737273070000|2025-01-19 07:51:10|2349.59|2338.09|2349.23|2337.73|2349.59|2338.09|2348.83|2337.33|28
1737273080000|2025-01-19 07:51:20|2349.2|2337.7|2348.86|2337.36|2349.2|2337.7|2348.81|2337.31|21
1737273090000|2025-01-19 07:51:30|2348.88|2337.38|2348.15|2336.65|2348.88|2337.38|2348.1|2336.6|28
1737273100000|2025-01-19 07:51:40|2348.1|2336.6|2348.05|2336.55|2348.13|2336.63|2347.5|2336|26
1737273110000|2025-01-19 07:51:50|2348.08|2336.58|2348.49|2336.99|2348.52|2337.02|2347.98|2336.48|29
1737273120000|2025-01-19 07:52:00|2348.52|2337.02|2349.02|2337.52|2349.02|2337.52|2348.06|2336.56|28
1737273130000|2025-01-19 07:52:10|2349|2337.5|2348.98|2337.48|2349.57|2338.07|2348.98|2337.48|25
1737273140000|2025-01-19 07:52:20|2348.96|2337.46|2349.85|2338.35|2349.9|2338.4|2348.87|2337.37|33
1737273150000|2025-01-19 07:52:30|2349.88|2338.38|2349.69|2338.19|2350.2|2338.7|2349.63|2338.13|17
1737273160000|2025-01-19 07:52:40|2349.67|2338.17|2348.9|2337.4|2349.69|2338.19|2348.9|2337.4|20
1737273170000|2025-01-19 07:52:50|2348.92|2337.42|2348.8|2337.3|2348.92|2337.42|2348.8|2337.3|7
1737273180000|2025-01-19 07:53:00|2348.85|2337.35|2348.46|2336.96|2348.86|2337.36|2348.05|2336.55|27
1737273190000|2025-01-19 07:53:10|2348.4|2336.9|2348.13|2336.63|2348.58|2337.08|2348.13|2336.63|23
1737273200000|2025-01-19 07:53:20|2348.09|2336.59|2347.03|2335.53|2348.13|2336.63|2347.03|2335.53|26
1737273210000|2025-01-19 07:53:30|2347.08|2335.58|2348.23|2336.73|2348.23|2336.73|2346.22|2334.72|17
1737273220000|2025-01-19 07:53:40|2348.22|2336.72|2348.85|2337.35|2348.9|2337.4|2348.19|2336.69|22
1737273230000|2025-01-19 07:53:50|2348.69|2337.19|2348.78|2337.28|2348.94|2337.44|2348.66|2337.16|24
1737273240000|2025-01-19 07:54:00|2348.85|2337.35|2348.96|2337.46|2349.11|2337.61|2348.23|2336.73|24
1737273250000|2025-01-19 07:54:10|2348.94|2337.44|2349|2337.5|2349.03|2337.53|2348.83|2337.33|25
1737273260000|2025-01-19 07:54:20|2349.01|2337.51|2349.01|2337.51|2349.02|2337.52|2348.99|2337.49|5
1737273270000|2025-01-19 07:54:30|2349.1|2337.6|2349.25|2337.75|2349.31|2337.81|2349.1|2337.6|15
1737273280000|2025-01-19 07:54:40|2349.15|2337.65|2349.09|2337.59|2349.15|2337.65|2349.05|2337.55|4
1737273290000|2025-01-19 07:54:50|2349.05|2337.55|2348.74|2337.24|2349.05|2337.55|2348.74|2337.24|5
1737273300000|2025-01-19 07:55:00|2348.76|2337.26|2349.09|2337.59|2349.22|2337.72|2348.76|2337.26|14
1737273310000|2025-01-19 07:55:10|2349.12|2337.62|2349.12|2337.62|2349.18|2337.68|2348.98|2337.48|14
1737273320000|2025-01-19 07:55:20|2349.08|2337.58|2348.27|2336.77|2349.15|2337.65|2348.01|2336.51|18
1737273330000|2025-01-19 07:55:30|2348.4|2336.9|2349.09|2337.59|2349.21|2337.71|2348.4|2336.9|12
1737273340000|2025-01-19 07:55:40|2349.13|2337.63|2349.03|2337.53|2349.13|2337.63|2349.03|2337.53|5
1737273350000|2025-01-19 07:55:50|2348.99|2337.49|2348.01|2336.51|2348.99|2337.49|2348.01|2336.51|14
1737273360000|2025-01-19 07:56:00|2347.66|2336.16|2345.96|2334.46|2347.66|2336.16|2345.73|2334.23|28
1737273370000|2025-01-19 07:56:10|2345.92|2334.42|2346.21|2334.71|2346.21|2334.71|2345.9|2334.4|13
1737273380000|2025-01-19 07:56:20|2346.29|2334.79|2345.13|2333.63|2346.37|2334.87|2344.89|2333.39|9
1737273390000|2025-01-19 07:56:30|2345.28|2333.78|2345.31|2333.81|2345.91|2334.41|2345.2|2333.7|24
1737273400000|2025-01-19 07:56:40|2345.24|2333.74|2345.02|2333.52|2345.24|2333.74|2345.01|2333.51|10
1737273410000|2025-01-19 07:56:50|2345|2333.5|2344.79|2333.29|2345.02|2333.52|2344.33|2332.83|13
1737273420000|2025-01-19 07:57:00|2344.76|2333.26|2344.35|2332.85|2344.76|2333.26|2344.28|2332.78|23
1737273430000|2025-01-19 07:57:10|2344.32|2332.82|2344.36|2332.86|2344.48|2332.98|2344.07|2332.57|15
1737273440000|2025-01-19 07:57:20|2344.56|2333.06|2343.89|2332.39|2345|2333.5|2343.89|2332.39|21
1737273450000|2025-01-19 07:57:30|2343.9|2332.4|2341.91|2330.41|2343.95|2332.45|2341.84|2330.34|29
1737273460000|2025-01-19 07:57:40|2341.94|2330.44|2342.82|2331.32|2342.9|2331.4|2341.94|2330.44|11
1737273470000|2025-01-19 07:57:50|2342.85|2331.35|2343.33|2331.83|2343.33|2331.83|2342.85|2331.35|14
1737273480000|2025-01-19 07:58:00|2343.3|2331.8|2342.29|2330.79|2343.3|2331.8|2342.27|2330.77|8
1737273490000|2025-01-19 07:58:10|2342.22|2330.72|2342.08|2330.58|2342.5|2331|2341.89|2330.39|28
1737273500000|2025-01-19 07:58:20|2342.06|2330.56|2342.36|2330.86|2342.4|2330.9|2342|2330.5|16
1737273510000|2025-01-19 07:58:30|2342.34|2330.84|2342.42|2330.92|2342.47|2330.97|2342.33|2330.83|8
1737273520000|2025-01-19 07:58:40|2342.41|2330.91|2341.98|2330.48|2342.43|2330.93|2341.92|2330.42|18
1737273530000|2025-01-19 07:58:50|2342.06|2330.56|2343.74|2332.24|2343.74|2332.24|2341.98|2330.48|18
1737273540000|2025-01-19 07:59:00|2343.88|2332.38|2343.31|2331.81|2344.19|2332.69|2343.27|2331.77|16
1737273550000|2025-01-19 07:59:10|2343.29|2331.79|2342.5|2331|2343.44|2331.94|2342.45|2330.95|14
1737273560000|2025-01-19 07:59:20|2342.28|2330.78|2342.32|2330.82|2342.46|2330.96|2342.08|2330.58|10
1737273570000|2025-01-19 07:59:30|2342.21|2330.71|2342.14|2330.64|2342.21|2330.71|2342.13|2330.63|5
1737273580000|2025-01-19 07:59:40|2342.12|2330.62|2341.6|2330.1|2342.12|2330.62|2341.53|2330.03|8
1737273590000|2025-01-19 07:59:50|2341.53|2330.03|2342.11|2330.61|2342.26|2330.76|2341.43|2329.93|17
1737273600000|2025-01-19 08:00:00|2342.07|2330.57|2342.22|2330.72|2342.22|2330.72|2341.09|2329.59|16
1737273610000|2025-01-19 08:00:10|2342.29|2330.79|2340|2328.5|2342.29|2330.79|2339.98|2328.48|31
1737273620000|2025-01-19 08:00:20|2339.8|2328.3|2341.11|2329.61|2341.11|2329.61|2339.54|2328.04|23
1737273630000|2025-01-19 08:00:30|2341.09|2329.59|2340.34|2328.84|2341.11|2329.61|2340.32|2328.82|21
1737273640000|2025-01-19 08:00:40|2340.39|2328.89|2340.54|2329.04|2340.85|2329.35|2340.34|2328.84|22
1737273650000|2025-01-19 08:00:50|2340.5|2329|2338.63|2327.13|2340.5|2329|2338.63|2327.13|24
1737273660000|2025-01-19 08:01:00|2338.52|2327.02|2334.74|2323.24|2338.52|2327.02|2334.7|2323.2|36
1737273670000|2025-01-19 08:01:10|2334.83|2323.33|2335.05|2323.55|2335.05|2323.55|2334.11|2322.61|29
1737273680000|2025-01-19 08:01:20|2335.07|2323.57|2336.87|2325.37|2336.94|2325.44|2335.05|2323.55|25
1737273690000|2025-01-19 08:01:30|2336.85|2325.35|2336|2324.5|2336.88|2325.38|2336|2324.5|22
1737273700000|2025-01-19 08:01:40|2336.06|2324.56|2335.39|2323.89|2336.06|2324.56|2335.39|2323.89|25
1737273710000|2025-01-19 08:01:50|2335.03|2323.53|2334.51|2323.01|2335.24|2323.74|2334.51|2323.01|27
1737273720000|2025-01-19 08:02:00|2334.55|2323.05|2332.79|2321.29|2334.55|2323.05|2332.6|2321.1|33
1737273730000|2025-01-19 08:02:10|2332.81|2321.31|2332.6|2321.1|2333.77|2322.27|2332.57|2321.07|32
1737273740000|2025-01-19 08:02:20|2332.36|2320.86|2332.72|2321.22|2333.16|2321.66|2332.31|2320.81|30
1737273750000|2025-01-19 08:02:30|2332.67|2321.17|2331.36|2319.86|2332.67|2321.17|2331.36|2319.86|31
1737273760000|2025-01-19 08:02:40|2331.39|2319.89|2330.6|2319.1|2331.39|2319.89|2330.42|2318.92|20
1737273770000|2025-01-19 08:02:50|2330.57|2319.07|2330.17|2318.67|2330.58|2319.08|2330.16|2318.66|9
1737273780000|2025-01-19 08:03:00|2330.15|2318.65|2329.84|2318.34|2330.15|2318.65|2329.3|2317.8|22
1737273790000|2025-01-19 08:03:10|2329.56|2318.06|2332.1|2320.6|2332.1|2320.6|2329.38|2317.88|30
1737273800000|2025-01-19 08:03:20|2332.13|2320.63|2331.57|2320.07|2333.14|2321.64|2331.57|2320.07|31
1737273810000|2025-01-19 08:03:30|2331.56|2320.06|2328.77|2317.27|2331.58|2320.08|2328.77|2317.27|31
1737273820000|2025-01-19 08:03:40|2328.79|2317.29|2328.97|2317.47|2329.02|2317.52|2328.29|2316.79|33
1737273830000|2025-01-19 08:03:50|2328.93|2317.43|2326.35|2314.85|2328.93|2317.43|2326.21|2314.71|28
1737273840000|2025-01-19 08:04:00|2326.42|2314.92|2325.97|2314.47|2327.41|2315.91|2325.93|2314.43|30
1737273850000|2025-01-19 08:04:10|2325.91|2314.41|2324.5|2313|2325.91|2314.41|2324.47|2312.97|16
1737273860000|2025-01-19 08:04:20|2324.8|2313.3|2326.91|2315.41|2326.91|2315.41|2324.7|2313.2|23
1737273870000|2025-01-19 08:04:30|2326.88|2315.38|2327.92|2316.42|2328.1|2316.6|2326.88|2315.38|19
1737273880000|2025-01-19 08:04:40|2327.87|2316.37|2328.96|2317.46|2329.15|2317.65|2327.87|2316.37|23
1737273890000|2025-01-19 08:04:50|2328.99|2317.49|2329.17|2317.67|2329.17|2317.67|2328.99|2317.49|22
1737273900000|2025-01-19 08:05:00|2329.19|2317.69|2329.33|2317.83|2329.33|2317.83|2328.28|2316.78|29
1737273910000|2025-01-19 08:05:10|2329.34|2317.84|2332.12|2320.62|2332.12|2320.62|2329.34|2317.84|28
1737273920000|2025-01-19 08:05:20|2332.22|2320.72|2333.17|2321.67|2333.27|2321.77|2332.15|2320.65|37
1737273930000|2025-01-19 08:05:30|2333.18|2321.68|2334.98|2323.48|2335.41|2323.91|2333.18|2321.68|31
1737273940000|2025-01-19 08:05:40|2335.1|2323.6|2335.45|2323.95|2337.04|2325.54|2335.1|2323.6|27
1737273950000|2025-01-19 08:05:50|2335.42|2323.92|2333|2321.5|2335.42|2323.92|2332.9|2321.4|33
1737273960000|2025-01-19 08:06:00|2332.96|2321.46|2331.81|2320.31|2333.68|2322.18|2331.81|2320.31|29
1737273970000|2025-01-19 08:06:10|2331.76|2320.26|2331.46|2319.96|2332.01|2320.51|2331.28|2319.78|27
1737273980000|2025-01-19 08:06:20|2331.47|2319.97|2332.83|2321.33|2332.83|2321.33|2331.35|2319.85|24
1737273990000|2025-01-19 08:06:30|2332.94|2321.44|2330.24|2318.74|2332.97|2321.47|2329.57|2318.07|30
1737274000000|2025-01-19 08:06:40|2330.16|2318.66|2331.22|2319.72|2331.22|2319.72|2330.1|2318.6|25
1737274010000|2025-01-19 08:06:50|2331.3|2319.8|2330.62|2319.12|2331.89|2320.39|2330.53|2319.03|22
1737274020000|2025-01-19 08:07:00|2330.57|2319.07|2330.98|2319.48|2331.3|2319.8|2330.43|2318.93|35
1737274030000|2025-01-19 08:07:10|2330.99|2319.49|2329.96|2318.46|2331.11|2319.61|2329.61|2318.11|24
1737274040000|2025-01-19 08:07:20|2329.9|2318.4|2329.68|2318.18|2330.7|2319.2|2329.68|2318.18|24
1737274050000|2025-01-19 08:07:30|2329.67|2318.17|2329.47|2317.97|2329.67|2318.17|2329.4|2317.9|8
1737274060000|2025-01-19 08:07:40|2329.54|2318.04|2328.46|2316.96|2329.54|2318.04|2328.46|2316.96|15
1737274070000|2025-01-19 08:07:50|2328.43|2316.93|2328.06|2316.56|2328.43|2316.93|2328.05|2316.55|14
1737274080000|2025-01-19 08:08:00|2328.2|2316.7|2328.98|2317.48|2329.26|2317.76|2328.2|2316.7|24
1737274090000|2025-01-19 08:08:10|2329.03|2317.53|2328.48|2316.98|2329.03|2317.53|2328.47|2316.97|24
1737274100000|2025-01-19 08:08:20|2328.42|2316.92|2327.48|2315.98|2328.42|2316.92|2327.45|2315.95|19
1737274110000|2025-01-19 08:08:30|2327.44|2315.94|2327.47|2315.97|2328.08|2316.58|2326.98|2315.48|19
1737274120000|2025-01-19 08:08:40|2327.41|2315.91|2327.34|2315.84|2327.47|2315.97|2327.08|2315.58|17
1737274130000|2025-01-19 08:08:50|2327.39|2315.89|2328.01|2316.51|2328.18|2316.68|2327.33|2315.83|20
1737274140000|2025-01-19 08:09:00|2328.06|2316.56|2329.43|2317.93|2330.3|2318.8|2328.06|2316.56|28
1737274150000|2025-01-19 08:09:10|2329.52|2318.02|2331.9|2320.4|2331.9|2320.4|2329.52|2318.02|22
1737274160000|2025-01-19 08:09:20|2331.92|2320.42|2330.74|2319.24|2331.92|2320.42|2330.73|2319.23|23
1737274170000|2025-01-19 08:09:30|2330.46|2318.96|2327.76|2316.26|2330.46|2318.96|2327.76|2316.26|30
1737274180000|2025-01-19 08:09:40|2327.59|2316.09|2327.5|2316|2327.59|2316.09|2327.01|2315.51|13
1737274190000|2025-01-19 08:09:50|2327.2|2315.7|2324.9|2313.4|2327.23|2315.73|2324.9|2313.4|33
1737274200000|2025-01-19 08:10:00|2324.66|2313.16|2324.51|2313.01|2324.8|2313.3|2324.44|2312.94|20
1737274210000|2025-01-19 08:10:10|2323.74|2312.24|2323.49|2311.99|2324.33|2312.83|2323.49|2311.99|28
1737274220000|2025-01-19 08:10:20|2323.58|2312.08|2323.98|2312.48|2323.98|2312.48|2323.24|2311.74|26
1737274230000|2025-01-19 08:10:30|2323.97|2312.47|2325.4|2313.9|2325.79|2314.29|2323.96|2312.46|23
1737274240000|2025-01-19 08:10:40|2325.49|2313.99|2325.36|2313.86|2325.99|2314.49|2325.17|2313.67|26
1737274250000|2025-01-19 08:10:50|2325.34|2313.84|2324.9|2313.4|2325.38|2313.88|2324.84|2313.34|22
1737274260000|2025-01-19 08:11:00|2324.94|2313.44|2324.87|2313.37|2325.14|2313.64|2324.49|2312.99|30
1737274270000|2025-01-19 08:11:10|2324.93|2313.43|2324.83|2313.33|2325.1|2313.6|2324.82|2313.32|14
1737274280000|2025-01-19 08:11:20|2324.88|2313.38|2323.72|2312.22|2324.88|2313.38|2323.71|2312.21|22
1737274290000|2025-01-19 08:11:30|2323.54|2312.04|2323.22|2311.72|2323.54|2312.04|2323.01|2311.51|16
1737274300000|2025-01-19 08:11:40|2323.2|2311.7|2322.36|2310.86|2323.29|2311.79|2322.31|2310.81|28
1737274310000|2025-01-19 08:11:50|2322.43|2310.93|2321.48|2309.98|2322.43|2310.93|2321.34|2309.84|25
1737274320000|2025-01-19 08:12:00|2321.33|2309.83|2321.93|2310.43|2322.14|2310.64|2321.03|2309.53|28
1737274330000|2025-01-19 08:12:10|2321.97|2310.47|2322.32|2310.82|2322.52|2311.02|2321.95|2310.45|25
1737274340000|2025-01-19 08:12:20|2322.3|2310.8|2320.96|2309.46|2322.3|2310.8|2320.49|2308.99|27
1737274350000|2025-01-19 08:12:30|2320.91|2309.41|2320.53|2309.03|2321.24|2309.74|2320.47|2308.97|20
1737274360000|2025-01-19 08:12:40|2320.39|2308.89|2319.86|2308.36|2320.39|2308.89|2319.53|2308.03|28
1737274370000|2025-01-19 08:12:50|2319.85|2308.35|2319.42|2307.92|2320.87|2309.37|2319.17|2307.67|25
1737274380000|2025-01-19 08:13:00|2319.53|2308.03|2319.01|2307.51|2320|2308.5|2318.98|2307.48|27
1737274390000|2025-01-19 08:13:10|2318.95|2307.45|2313.33|2301.83|2318.98|2307.48|2313.14|2301.64|29
1737274400000|2025-01-19 08:13:20|2313.52|2302.02|2312.96|2301.46|2314.72|2303.22|2312.96|2301.46|38
1737274410000|2025-01-19 08:13:30|2312.93|2301.43|2313.72|2302.22|2313.95|2302.45|2312.93|2301.43|29
1737274420000|2025-01-19 08:13:40|2313.76|2302.26|2313.14|2301.64|2313.76|2302.26|2312.85|2301.35|23
1737274430000|2025-01-19 08:13:50|2313.03|2301.53|2312.75|2301.25|2313.12|2301.62|2312.6|2301.1|29
1737274440000|2025-01-19 08:14:00|2312.83|2301.33|2313.13|2301.63|2313.32|2301.82|2312.71|2301.21|26
1737274450000|2025-01-19 08:14:10|2312.74|2301.24|2312.31|2300.81|2312.79|2301.29|2312.13|2300.63|18
1737274460000|2025-01-19 08:14:20|2312.3|2300.8|2312.01|2300.51|2312.33|2300.83|2311.99|2300.49|30
1737274470000|2025-01-19 08:14:30|2312.05|2300.55|2311.76|2300.26|2312.57|2301.07|2311.73|2300.23|28
1737274480000|2025-01-19 08:14:40|2311.78|2300.28|2311.78|2300.28|2311.83|2300.33|2311.64|2300.14|26
1737274490000|2025-01-19 08:14:50|2311.76|2300.26|2311.62|2300.12|2311.76|2300.26|2311.36|2299.86|16
1737274500000|2025-01-19 08:15:00|2311.32|2299.82|2311.24|2299.74|2311.74|2300.24|2311.21|2299.71|32
1737274510000|2025-01-19 08:15:10|2311.29|2299.79|2311.51|2300.01|2311.56|2300.06|2311.13|2299.63|25
1737274520000|2025-01-19 08:15:20|2311.48|2299.98|2311.18|2299.68|2311.63|2300.13|2311.18|2299.68|26
1737274530000|2025-01-19 08:15:30|2311.22|2299.72|2311.3|2299.8|2311.39|2299.89|2311.1|2299.6|22
1737274540000|2025-01-19 08:15:40|2311.64|2300.14|2308.51|2297.01|2311.89|2300.39|2308.51|2297.01|34
1737274550000|2025-01-19 08:15:50|2308.42|2296.92|2308.01|2296.51|2309.23|2297.73|2307.95|2296.45|34
1737274560000|2025-01-19 08:16:00|2308.13|2296.63|2308.39|2296.89|2308.43|2296.93|2307.87|2296.37|30
1737274570000|2025-01-19 08:16:10|2307.98|2296.48|2307.54|2296.04|2308.06|2296.56|2307.3|2295.8|31
1737274580000|2025-01-19 08:16:20|2307.51|2296.01|2307.4|2295.9|2307.57|2296.07|2307.28|2295.78|24
1737274590000|2025-01-19 08:16:30|2307.42|2295.92|2309.71|2298.21|2311.06|2299.56|2307.42|2295.92|37
1737274600000|2025-01-19 08:16:40|2309.63|2298.13|2306.83|2295.33|2309.86|2298.36|2306.76|2295.26|37
1737274610000|2025-01-19 08:16:50|2306.68|2295.18|2304.16|2292.66|2306.71|2295.21|2304.16|2292.66|33
1737274620000|2025-01-19 08:17:00|2304.14|2292.64|2301.34|2289.84|2304.14|2292.64|2298.48|2286.98|40
1737274630000|2025-01-19 08:17:10|2301.31|2289.81|2299.7|2288.2|2301.73|2290.23|2299.7|2288.2|36
1737274640000|2025-01-19 08:17:20|2299.72|2288.22|2296.89|2285.39|2299.72|2288.22|2296.38|2284.88|40
1737274650000|2025-01-19 08:17:30|2296.96|2285.46|2296.64|2285.14|2297.17|2285.67|2295.53|2284.03|37
1737274660000|2025-01-19 08:17:40|2296.65|2285.15|2295.83|2284.33|2296.67|2285.17|2295.7|2284.2|34
1737274670000|2025-01-19 08:17:50|2295.79|2284.29|2296.09|2284.59|2296.09|2284.59|2295.57|2284.07|20
1737274680000|2025-01-19 08:18:00|2296.15|2284.65|2301.17|2289.67|2302.99|2291.49|2296.08|2284.58|40
1737274690000|2025-01-19 08:18:10|2301.46|2289.96|2300.62|2289.12|2302.2|2290.7|2300.62|2289.12|38
1737274700000|2025-01-19 08:18:20|2300.37|2288.87|2300.37|2288.87|2300.37|2288.87|2298.87|2287.37|36
1737274710000|2025-01-19 08:18:30|2300.39|2288.89|2299.11|2287.61|2300.39|2288.89|2296.98|2285.48|38
1737274720000|2025-01-19 08:18:40|2299.08|2287.58|2296.34|2284.84|2299.16|2287.66|2295.9|2284.4|35
1737274730000|2025-01-19 08:18:50|2296.35|2284.85|2297.72|2286.22|2297.72|2286.22|2295.76|2284.26|33
1737274740000|2025-01-19 08:19:00|2297.73|2286.23|2295.32|2283.82|2297.73|2286.23|2295|2283.5|35
1737274750000|2025-01-19 08:19:10|2295.3|2283.8|2295.45|2283.95|2296.56|2285.06|2294.98|2283.48|37
1737274760000|2025-01-19 08:19:20|2295.79|2284.29|2295.68|2284.18|2296.56|2285.06|2295.34|2283.84|33
1737274770000|2025-01-19 08:19:30|2295.34|2283.84|2295.17|2283.67|2295.34|2283.84|2294.77|2283.27|25
1737274780000|2025-01-19 08:19:40|2295.07|2283.57|2294.26|2282.76|2295.11|2283.61|2294.26|2282.76|27
1737274790000|2025-01-19 08:19:50|2293.86|2282.36|2295.36|2283.86|2295.36|2283.86|2293.43|2281.93|24
1737274800000|2025-01-19 08:20:00|2295.81|2284.31|2299.61|2288.11|2300.06|2288.56|2295.81|2284.31|37
1737274810000|2025-01-19 08:20:10|2299.58|2288.08|2300.19|2288.69|2300.61|2289.11|2299.23|2287.73|35
1737274820000|2025-01-19 08:20:20|2300.29|2288.79|2299.65|2288.15|2300.29|2288.79|2297.74|2286.24|34
1737274830000|2025-01-19 08:20:30|2299.66|2288.16|2300.84|2289.34|2302.71|2291.21|2299.66|2288.16|37
1737274840000|2025-01-19 08:20:40|2300.67|2289.17|2297.55|2286.05|2300.8|2289.3|2297.35|2285.85|30
1737274850000|2025-01-19 08:20:50|2297.98|2286.48|2296.96|2285.46|2298.21|2286.71|2296.73|2285.23|37
1737274860000|2025-01-19 08:21:00|2296.94|2285.44|2296.16|2284.66|2298.31|2286.81|2295.09|2283.59|35
1737274870000|2025-01-19 08:21:10|2296.5|2285|2296.28|2284.78|2296.72|2285.22|2295.62|2284.12|36
1737274880000|2025-01-19 08:21:20|2296.22|2284.72|2294.38|2282.88|2296.3|2284.8|2294.08|2282.58|35
1737274890000|2025-01-19 08:21:30|2294.33|2282.83|2293.26|2281.76|2294.33|2282.83|2293.08|2281.58|26
1737274900000|2025-01-19 08:21:40|2293.13|2281.63|2293.73|2282.23|2295.01|2283.51|2292.75|2281.25|37
1737274910000|2025-01-19 08:21:50|2293.71|2282.21|2293.33|2281.83|2293.88|2282.38|2292.47|2280.97|35
1737274920000|2025-01-19 08:22:00|2293.29|2281.79|2291.91|2280.41|2293.29|2281.79|2291.91|2280.41|36
1737274930000|2025-01-19 08:22:10|2291.9|2280.4|2291.96|2280.46|2291.96|2280.46|2291.13|2279.63|28
1737274940000|2025-01-19 08:22:20|2292.11|2280.61|2292.77|2281.27|2292.84|2281.34|2291.37|2279.87|33
1737274950000|2025-01-19 08:22:30|2293.03|2281.53|2295.55|2284.05|2295.55|2284.05|2292.63|2281.13|34
1737274960000|2025-01-19 08:22:40|2295.27|2283.77|2292.55|2281.05|2295.33|2283.83|2292.55|2281.05|34
1737274970000|2025-01-19 08:22:50|2292.58|2281.08|2292.19|2280.69|2292.69|2281.19|2292.16|2280.66|27
1737274980000|2025-01-19 08:23:00|2292.18|2280.68|2293.89|2282.39|2293.89|2282.39|2291.83|2280.33|31
1737274990000|2025-01-19 08:23:10|2293.97|2282.47|2292.2|2280.7|2295.08|2283.58|2292.01|2280.51|38
1737275000000|2025-01-19 08:23:20|2292.18|2280.68|2292.83|2281.33|2293.08|2281.58|2291.59|2280.09|35
1737275010000|2025-01-19 08:23:30|2292.85|2281.35|2297.32|2285.82|2297.32|2285.82|2292.79|2281.29|35
1737275020000|2025-01-19 08:23:40|2297.4|2285.9|2297.38|2285.88|2299.03|2287.53|2297.02|2285.52|36
1737275030000|2025-01-19 08:23:50|2297.31|2285.81|2296.87|2285.37|2297.73|2286.23|2296.82|2285.32|30
1737275040000|2025-01-19 08:24:00|2296.9|2285.4|2294.09|2282.59|2297|2285.5|2293.81|2282.31|37
1737275050000|2025-01-19 08:24:10|2294.36|2282.86|2294.33|2282.83|2295.33|2283.83|2293.55|2282.05|37
1737275060000|2025-01-19 08:24:20|2294.46|2282.96|2293.44|2281.94|2295.03|2283.53|2293.23|2281.73|35
1737275070000|2025-01-19 08:24:30|2293.57|2282.07|2293.92|2282.42|2293.99|2282.49|2293.26|2281.76|29
1737275080000|2025-01-19 08:24:40|2293.9|2282.4|2297.95|2286.45|2297.95|2286.45|2293.66|2282.16|35
1737275090000|2025-01-19 08:24:50|2297.85|2286.35|2297.87|2286.37|2298.07|2286.57|2296.62|2285.12|35
1737275100000|2025-01-19 08:25:00|2297.92|2286.42|2298.07|2286.57|2298.57|2287.07|2297.09|2285.59|38
1737275110000|2025-01-19 08:25:10|2297.82|2286.32|2295.82|2284.32|2297.82|2286.32|2295.7|2284.2|33
1737275120000|2025-01-19 08:25:20|2295.92|2284.42|2294.91|2283.41|2295.92|2284.42|2294.57|2283.07|32
1737275130000|2025-01-19 08:25:30|2294.63|2283.13|2293.78|2282.28|2294.63|2283.13|2292.78|2281.28|37
1737275140000|2025-01-19 08:25:40|2293.64|2282.14|2291.67|2280.17|2294.01|2282.51|2290.94|2279.44|36
1737275150000|2025-01-19 08:25:50|2291.65|2280.15|2292.35|2280.85|2293.14|2281.64|2291.65|2280.15|26
1737275160000|2025-01-19 08:26:00|2292.23|2280.73|2291.34|2279.84|2293.08|2281.58|2291.34|2279.84|36
1737275170000|2025-01-19 08:26:10|2291.25|2279.75|2291.61|2280.11|2291.89|2280.39|2291.07|2279.57|28
1737275180000|2025-01-19 08:26:20|2291.59|2280.09|2291.87|2280.37|2292.22|2280.72|2291.56|2280.06|29
1737275190000|2025-01-19 08:26:30|2291.77|2280.27|2291.05|2279.55|2291.8|2280.3|2291|2279.5|34
1737275200000|2025-01-19 08:26:40|2291.06|2279.56|2293.53|2282.03|2293.53|2282.03|2291|2279.5|33
1737275210000|2025-01-19 08:26:50|2293.72|2282.22|2294.36|2282.86|2295.19|2283.69|2293.72|2282.22|34
1737275220000|2025-01-19 08:27:00|2294.33|2282.83|2291.79|2280.29|2294.39|2282.89|2291.79|2280.29|36
1737275230000|2025-01-19 08:27:10|2291.67|2280.17|2291.49|2279.99|2291.91|2280.41|2291.36|2279.86|31
1737275240000|2025-01-19 08:27:20|2291.56|2280.06|2290.15|2278.65|2291.72|2280.22|2290.1|2278.6|33
1737275250000|2025-01-19 08:27:30|2290.27|2278.77|2288.81|2277.31|2290.36|2278.86|2288.81|2277.31|31
1737275260000|2025-01-19 08:27:40|2289.08|2277.58|2289.31|2277.81|2289.31|2277.81|2288.43|2276.93|34
1737275270000|2025-01-19 08:27:50|2289.38|2277.88|2289.07|2277.57|2289.38|2277.88|2288.51|2277.01|33
1737275280000|2025-01-19 08:28:00|2288.95|2277.45|2289.72|2278.22|2290.3|2278.8|2288.95|2277.45|36
1737275290000|2025-01-19 08:28:10|2289.68|2278.18|2291.96|2280.46|2293|2281.5|2289.68|2278.18|31
1737275300000|2025-01-19 08:28:20|2291.75|2280.25|2290.65|2279.15|2292.52|2281.02|2290.43|2278.93|36
1737275310000|2025-01-19 08:28:30|2290.67|2279.17|2291.24|2279.74|2292.68|2281.18|2290.62|2279.12|38
1737275320000|2025-01-19 08:28:40|2291.23|2279.73|2290.2|2278.7|2291.23|2279.73|2289.96|2278.46|32
1737275330000|2025-01-19 08:28:50|2290.16|2278.66|2289.01|2277.51|2290.24|2278.74|2289.01|2277.51|31
1737275340000|2025-01-19 08:29:00|2289.04|2277.54|2289.18|2277.68|2289.67|2278.17|2288.86|2277.36|30
1737275350000|2025-01-19 08:29:10|2289.23|2277.73|2288.92|2277.42|2289.39|2277.89|2288.9|2277.4|33
1737275360000|2025-01-19 08:29:20|2288.84|2277.34|2288.81|2277.31|2289.07|2277.57|2286.68|2275.18|36
1737275370000|2025-01-19 08:29:30|2288.76|2277.26|2289.11|2277.61|2289.28|2277.78|2288.66|2277.16|33
1737275380000|2025-01-19 08:29:40|2289.15|2277.65|2288.52|2277.02|2289.2|2277.7|2287.78|2276.28|34
1737275390000|2025-01-19 08:29:50|2288.54|2277.04|2286.85|2275.35|2288.87|2277.37|2286.85|2275.35|32
1737275400000|2025-01-19 08:30:00|2286.98|2275.48|2287.13|2275.63|2287.98|2276.48|2286.67|2275.17|37
1737275410000|2025-01-19 08:30:10|2287.14|2275.64|2286.59|2275.09|2287.47|2275.97|2286.55|2275.05|37
1737275420000|2025-01-19 08:30:20|2286.66|2275.16|2282.36|2270.86|2286.71|2275.21|2282.18|2270.68|39
1737275430000|2025-01-19 08:30:30|2282.33|2270.83|2284.23|2272.73|2284.82|2273.32|2282.29|2270.79|37
1737275440000|2025-01-19 08:30:40|2284.33|2272.83|2286.12|2274.62|2286.12|2274.62|2283.13|2271.63|36
1737275450000|2025-01-19 08:30:50|2286.26|2274.76|2284.11|2272.61|2286.35|2274.85|2283.63|2272.13|36
1737275460000|2025-01-19 08:31:00|2284.07|2272.57|2282.87|2271.37|2284.13|2272.63|2281.92|2270.42|38
1737275470000|2025-01-19 08:31:10|2283.24|2271.74|2283.02|2271.52|2283.8|2272.3|2282.55|2271.05|37
1737275480000|2025-01-19 08:31:20|2283.14|2271.64|2283|2271.5|2283.14|2271.64|2282.16|2270.66|37
1737275490000|2025-01-19 08:31:30|2283.04|2271.54|2286.2|2274.7|2287.93|2276.43|2283.04|2271.54|37
1737275500000|2025-01-19 08:31:40|2286.37|2274.87|2285.12|2273.62|2286.65|2275.15|2284.75|2273.25|34
1737275510000|2025-01-19 08:31:50|2285|2273.5|2283.15|2271.65|2285.92|2274.42|2283.15|2271.65|36
1737275520000|2025-01-19 08:32:00|2283.22|2271.72|2280.16|2268.66|2283.22|2271.72|2280.1|2268.6|36
1737275530000|2025-01-19 08:32:10|2280.04|2268.54|2281.66|2270.16|2281.73|2270.23|2280.04|2268.54|36
1737275540000|2025-01-19 08:32:20|2281.6|2270.1|2290.33|2278.83|2290.33|2278.83|2281.6|2270.1|39
1737275550000|2025-01-19 08:32:30|2290.68|2279.18|2291.06|2279.56|2291.08|2279.58|2288.93|2277.43|40
1737275560000|2025-01-19 08:32:40|2290.66|2279.16|2290.96|2279.46|2290.96|2279.46|2289.21|2277.71|36
1737275570000|2025-01-19 08:32:50|2290.93|2279.43|2294.08|2282.58|2294.08|2282.58|2290.93|2279.43|39
1737275580000|2025-01-19 08:33:00|2294.1|2282.6|2296.59|2285.09|2296.59|2285.09|2294.1|2282.6|38
1737275590000|2025-01-19 08:33:10|2296.35|2284.85|2298.22|2286.72|2298.45|2286.95|2296.27|2284.77|35
1737275600000|2025-01-19 08:33:20|2298.19|2286.69|2298.27|2286.77|2300.11|2288.61|2297.49|2285.99|38
1737275610000|2025-01-19 08:33:30|2297.84|2286.34|2296.97|2285.47|2297.84|2286.34|2295.4|2283.9|36
1737275620000|2025-01-19 08:33:40|2296.64|2285.14|2298.96|2287.46|2299.12|2287.62|2296.64|2285.14|40
1737275630000|2025-01-19 08:33:50|2299|2287.5|2295.09|2283.59|2300.02|2288.52|2294.74|2283.24|36
1737275640000|2025-01-19 08:34:00|2295.08|2283.58|2294.6|2283.1|2295.92|2284.42|2294.42|2282.92|36
1737275650000|2025-01-19 08:34:10|2294.89|2283.39|2296.28|2284.78|2296.34|2284.84|2294.89|2283.39|34
1737275660000|2025-01-19 08:34:20|2296.1|2284.6|2297.94|2286.44|2298.62|2287.12|2295.53|2284.03|36
1737275670000|2025-01-19 08:34:30|2298.01|2286.51|2295.06|2283.56|2298.25|2286.75|2294.53|2283.03|35
1737275680000|2025-01-19 08:34:40|2295.08|2283.58|2297.31|2285.81|2297.31|2285.81|2294.88|2283.38|34
1737275690000|2025-01-19 08:34:50|2297.83|2286.33|2297.69|2286.19|2298.18|2286.68|2297.33|2285.83|31
1737275700000|2025-01-19 08:35:00|2297.29|2285.79|2294.98|2283.48|2297.29|2285.79|2292.84|2281.34|37
1737275710000|2025-01-19 08:35:10|2295.15|2283.65|2294.2|2282.7|2295.84|2284.34|2294.17|2282.67|31
1737275720000|2025-01-19 08:35:20|2294.33|2282.83|2296.74|2285.24|2296.74|2285.24|2294.33|2282.83|38
1737275730000|2025-01-19 08:35:30|2296.79|2285.29|2292.83|2281.33|2296.97|2285.47|2292.83|2281.33|36
1737275740000|2025-01-19 08:35:40|2293|2281.5|2289.06|2277.56|2293.07|2281.57|2288.82|2277.32|38
1737275750000|2025-01-19 08:35:50|2288.94|2277.44|2287.74|2276.24|2288.94|2277.44|2287.44|2275.94|25
1737275760000|2025-01-19 08:36:00|2287.58|2276.08|2288.96|2277.46|2289.34|2277.84|2287.52|2276.02|38
1737275770000|2025-01-19 08:36:10|2289.03|2277.53|2287.85|2276.35|2289.32|2277.82|2287.85|2276.35|37
1737275780000|2025-01-19 08:36:20|2287.84|2276.34|2286.52|2275.02|2287.84|2276.34|2286.24|2274.74|37
1737275790000|2025-01-19 08:36:30|2286.26|2274.76|2286.9|2275.4|2286.9|2275.4|2285.52|2274.02|39
1737275800000|2025-01-19 08:36:40|2287.54|2276.04|2289.06|2277.56|2289.2|2277.7|2287.54|2276.04|34
1737275810000|2025-01-19 08:36:50|2289.05|2277.55|2289.29|2277.79|2289.44|2277.94|2287.53|2276.03|37
1737275820000|2025-01-19 08:37:00|2289.49|2277.99|2290.28|2278.78|2291.94|2280.44|2289.15|2277.65|40
1737275830000|2025-01-19 08:37:10|2290.32|2278.82|2288.06|2276.56|2290.41|2278.91|2287.72|2276.22|39
1737275840000|2025-01-19 08:37:20|2287.94|2276.44|2290.19|2278.69|2290.21|2278.71|2287.4|2275.9|36
1737275850000|2025-01-19 08:37:30|2290.16|2278.66|2291.31|2279.81|2291.78|2280.28|2290.16|2278.66|31
1737275860000|2025-01-19 08:37:40|2291.1|2279.6|2289.58|2278.08|2291.18|2279.68|2288.88|2277.38|36
1737275870000|2025-01-19 08:37:50|2289.56|2278.06|2290.43|2278.93|2290.49|2278.99|2289.27|2277.77|33
1737275880000|2025-01-19 08:38:00|2290.22|2278.72|2293.77|2282.27|2293.77|2282.27|2289.91|2278.41|35
1737275890000|2025-01-19 08:38:10|2294.04|2282.54|2295.21|2283.71|2295.35|2283.85|2293.3|2281.8|40
1737275900000|2025-01-19 08:38:20|2294.99|2283.49|2291.17|2279.67|2295.01|2283.51|2290.85|2279.35|38
1737275910000|2025-01-19 08:38:30|2291.09|2279.59|2295.56|2284.06|2295.56|2284.06|2291.09|2279.59|36
1737275920000|2025-01-19 08:38:40|2295.66|2284.16|2294.26|2282.76|2296.14|2284.64|2294.26|2282.76|35
1737275930000|2025-01-19 08:38:50|2293.97|2282.47|2292.72|2281.22|2293.97|2282.47|2292.71|2281.21|35
1737275940000|2025-01-19 08:39:00|2292.74|2281.24|2292.73|2281.23|2294.08|2282.58|2292.59|2281.09|37
1737275950000|2025-01-19 08:39:10|2292.91|2281.41|2291.02|2279.52|2293.07|2281.57|2290.42|2278.92|32
1737275960000|2025-01-19 08:39:20|2291.06|2279.56|2290.86|2279.36|2291.11|2279.61|2290.66|2279.16|25
1737275970000|2025-01-19 08:39:30|2291.11|2279.61|2285.38|2273.88|2291.11|2279.61|2285.38|2273.88|29
1737275980000|2025-01-19 08:39:40|2285.2|2273.7|2284.03|2272.53|2285.2|2273.7|2284.03|2272.53|32
1737275990000|2025-01-19 08:39:50|2284.09|2272.59|2283.99|2272.49|2284.95|2273.45|2283.87|2272.37|34
1737276000000|2025-01-19 08:40:00|2283.82|2272.32|2285|2273.5|2285.74|2274.24|2283.28|2271.78|30
1737276010000|2025-01-19 08:40:10|2285.07|2273.57|2285.46|2273.96|2285.5|2274|2285.07|2273.57|22
1737276020000|2025-01-19 08:40:20|2285.25|2273.75|2284.81|2273.31|2285.25|2273.75|2284.4|2272.9|35
1737276030000|2025-01-19 08:40:30|2284.92|2273.42|2285.18|2273.68|2285.29|2273.79|2283.89|2272.39|31
1737276040000|2025-01-19 08:40:40|2285.22|2273.72|2282.73|2271.23|2285.22|2273.72|2282.65|2271.15|32
1737276050000|2025-01-19 08:40:50|2282.71|2271.21|2283.89|2272.39|2283.98|2272.48|2282.68|2271.18|31
1737276060000|2025-01-19 08:41:00|2283.91|2272.41|2285.66|2274.16|2287.02|2275.52|2283.91|2272.41|38
1737276070000|2025-01-19 08:41:10|2285.78|2274.28|2285.99|2274.49|2286.97|2275.47|2285.28|2273.78|34
1737276080000|2025-01-19 08:41:20|2285.95|2274.45|2285.43|2273.93|2286.93|2275.43|2285.43|2273.93|37
1737276090000|2025-01-19 08:41:30|2285.47|2273.97|2284.21|2272.71|2286.13|2274.63|2284.21|2272.71|36
1737276100000|2025-01-19 08:41:40|2284.1|2272.6|2283.07|2271.57|2284.1|2272.6|2282.5|2271|32
1737276110000|2025-01-19 08:41:50|2282.98|2271.48|2282.98|2271.48|2283.28|2271.78|2282.7|2271.2|26
1737276120000|2025-01-19 08:42:00|2283.14|2271.64|2281.17|2269.67|2283.34|2271.84|2281.02|2269.52|27
1737276130000|2025-01-19 08:42:10|2281.15|2269.65|2280.68|2269.18|2281.43|2269.93|2280.06|2268.56|38
1737276140000|2025-01-19 08:42:20|2280.63|2269.13|2280.51|2269.01|2281.14|2269.64|2280.47|2268.97|32
1737276150000|2025-01-19 08:42:30|2280.66|2269.16|2279.81|2268.31|2280.66|2269.16|2279.41|2267.91|37
1737276160000|2025-01-19 08:42:40|2280.05|2268.55|2281.71|2270.21|2281.71|2270.21|2280.05|2268.55|37
1737276170000|2025-01-19 08:42:50|2281.42|2269.92|2283.8|2272.3|2284.04|2272.54|2281.04|2269.54|39
1737276180000|2025-01-19 08:43:00|2283.79|2272.29|2285.71|2274.21|2286.68|2275.18|2283.65|2272.15|35
1737276190000|2025-01-19 08:43:10|2285.03|2273.53|2286.09|2274.59|2286.86|2275.36|2284.8|2273.3|39
1737276200000|2025-01-19 08:43:20|2286.41|2274.91|2286.34|2274.84|2286.96|2275.46|2286.06|2274.56|34
1737276210000|2025-01-19 08:43:30|2286.37|2274.87|2285.29|2273.79|2286.55|2275.05|2285.29|2273.79|30
1737276220000|2025-01-19 08:43:40|2285.45|2273.95|2284.06|2272.56|2285.45|2273.95|2283.74|2272.24|31
1737276230000|2025-01-19 08:43:50|2284.05|2272.55|2283.55|2272.05|2284.07|2272.57|2283.54|2272.04|33
1737276240000|2025-01-19 08:44:00|2283.54|2272.04|2282.1|2270.6|2283.54|2272.04|2281.91|2270.41|33
1737276250000|2025-01-19 08:44:10|2282.12|2270.62|2282.58|2271.08|2283.24|2271.74|2281.87|2270.37|30
1737276260000|2025-01-19 08:44:20|2282.66|2271.16|2281.38|2269.88|2282.66|2271.16|2281.17|2269.67|34
1737276270000|2025-01-19 08:44:30|2281.39|2269.89|2282.57|2271.07|2282.57|2271.07|2281.27|2269.77|34
1737276280000|2025-01-19 08:44:40|2282.59|2271.09|2280.63|2269.13|2282.59|2271.09|2279.78|2268.28|33
1737276290000|2025-01-19 08:44:50|2280.62|2269.12|2280.91|2269.41|2280.91|2269.41|2280.34|2268.84|31
1737276300000|2025-01-19 08:45:00|2280.89|2269.39|2280.34|2268.84|2281.63|2270.13|2280.06|2268.56|35
1737276310000|2025-01-19 08:45:10|2280.4|2268.9|2278.52|2267.02|2280.41|2268.91|2277.85|2266.35|39
1737276320000|2025-01-19 08:45:20|2278.24|2266.74|2277.65|2266.15|2278.24|2266.74|2277.52|2266.02|29
1737276330000|2025-01-19 08:45:30|2277.64|2266.14|2274.04|2262.54|2277.67|2266.17|2273.97|2262.47|37
1737276340000|2025-01-19 08:45:40|2274.12|2262.62|2274.95|2263.45|2275.61|2264.11|2273.97|2262.47|35
1737276350000|2025-01-19 08:45:50|2274.94|2263.44|2274.9|2263.4|2275.27|2263.77|2274.87|2263.37|32
1737276360000|2025-01-19 08:46:00|2274.94|2263.44|2273.34|2261.84|2274.98|2263.48|2273.33|2261.83|37
1737276370000|2025-01-19 08:46:10|2273.38|2261.88|2270.86|2259.36|2273.38|2261.88|2270.21|2258.71|39
1737276380000|2025-01-19 08:46:20|2270.87|2259.37|2269.75|2258.25|2271.18|2259.68|2269.62|2258.12|39
1737276390000|2025-01-19 08:46:30|2269.77|2258.27|2269.11|2257.61|2269.84|2258.34|2268.85|2257.35|32
1737276400000|2025-01-19 08:46:40|2269.14|2257.64|2267.14|2255.64|2269.14|2257.64|2266.68|2255.18|40
1737276410000|2025-01-19 08:46:50|2267.22|2255.72|2267.24|2255.74|2267.99|2256.49|2266.75|2255.25|36
1737276420000|2025-01-19 08:47:00|2267.35|2255.85|2271.3|2259.8|2271.33|2259.83|2267.16|2255.66|37
1737276430000|2025-01-19 08:47:10|2271.31|2259.81|2270.65|2259.15|2272.3|2260.8|2269.15|2257.65|39
1737276440000|2025-01-19 08:47:20|2270.67|2259.17|2271.36|2259.86|2271.54|2260.04|2270.52|2259.02|38
1737276450000|2025-01-19 08:47:30|2271.58|2260.08|2269.9|2258.4|2272.24|2260.74|2269.62|2258.12|36
1737276460000|2025-01-19 08:47:40|2269.85|2258.35|2268.35|2256.85|2269.85|2258.35|2267.03|2255.53|40
1737276470000|2025-01-19 08:47:50|2268.32|2256.82|2268.1|2256.6|2268.63|2257.13|2267.84|2256.34|35
1737276480000|2025-01-19 08:48:00|2268.22|2256.72|2268.01|2256.51|2269.19|2257.69|2267.07|2255.57|37
1737276490000|2025-01-19 08:48:10|2268.06|2256.56|2267.78|2256.28|2268.1|2256.6|2267.26|2255.76|38
1737276500000|2025-01-19 08:48:20|2267.76|2256.26|2266.98|2255.48|2267.76|2256.26|2266.03|2254.53|38
1737276510000|2025-01-19 08:48:30|2267.02|2255.52|2274.16|2262.66|2274.16|2262.66|2267.02|2255.52|37
1737276520000|2025-01-19 08:48:40|2274.24|2262.74|2274.86|2263.36|2275.97|2264.47|2273.59|2262.09|36
1737276530000|2025-01-19 08:48:50|2274.83|2263.33|2273.46|2261.96|2274.83|2263.33|2272.93|2261.43|38
1737276540000|2025-01-19 08:49:00|2273.3|2261.8|2272.01|2260.51|2273.3|2261.8|2271.7|2260.2|37
1737276550000|2025-01-19 08:49:10|2272.67|2261.17|2272.06|2260.56|2274.54|2263.04|2272.02|2260.52|34
1737276560000|2025-01-19 08:49:20|2271.89|2260.39|2270.74|2259.24|2271.89|2260.39|2270.25|2258.75|36
1737276570000|2025-01-19 08:49:30|2270.53|2259.03|2270.81|2259.31|2271.97|2260.47|2270.37|2258.87|39
1737276580000|2025-01-19 08:49:40|2270.92|2259.42|2269.69|2258.19|2271.03|2259.53|2269.3|2257.8|37
1737276590000|2025-01-19 08:49:50|2269.86|2258.36|2269.04|2257.54|2269.86|2258.36|2268.26|2256.76|35
1737276600000|2025-01-19 08:50:00|2269.06|2257.56|2269.77|2258.27|2271.79|2260.29|2269.03|2257.53|37
1737276610000|2025-01-19 08:50:10|2269.78|2258.28|2268.03|2256.53|2270.64|2259.14|2267.99|2256.49|37
1737276620000|2025-01-19 08:50:20|2267.34|2255.84|2268|2256.5|2268|2256.5|2266.89|2255.39|37
1737276630000|2025-01-19 08:50:30|2267.8|2256.3|2267.99|2256.49|2268.78|2257.28|2267.8|2256.3|34
1737276640000|2025-01-19 08:50:40|2268.08|2256.58|2266.72|2255.22|2268.57|2257.07|2266.67|2255.17|33
1737276650000|2025-01-19 08:50:50|2266.66|2255.16|2267.25|2255.75|2268.89|2257.39|2266.66|2255.16|35
1737276660000|2025-01-19 08:51:00|2266.94|2255.44|2272.57|2261.07|2272.57|2261.07|2266.71|2255.21|36
1737276670000|2025-01-19 08:51:10|2272.85|2261.35|2275.68|2264.18|2275.68|2264.18|2272.28|2260.78|38
1737276680000|2025-01-19 08:51:20|2275.85|2264.35|2276.4|2264.9|2276.8|2265.3|2275.45|2263.95|32
1737276690000|2025-01-19 08:51:30|2276.23|2264.73|2276.64|2265.14|2276.84|2265.34|2274.28|2262.78|38
1737276700000|2025-01-19 08:51:40|2276.45|2264.95|2273.78|2262.28|2276.66|2265.16|2272.96|2261.46|37
1737276710000|2025-01-19 08:51:50|2273.85|2262.35|2277.79|2266.29|2277.87|2266.37|2272.57|2261.07|35
1737276720000|2025-01-19 08:52:00|2277.78|2266.28|2279.99|2268.49|2280.35|2268.85|2277.78|2266.28|36
1737276730000|2025-01-19 08:52:10|2279.93|2268.43|2281.42|2269.92|2282.62|2271.12|2279.93|2268.43|35
1737276740000|2025-01-19 08:52:20|2281.59|2270.09|2282.47|2270.97|2282.63|2271.13|2280.8|2269.3|37
1737276750000|2025-01-19 08:52:30|2283.13|2271.63|2282.02|2270.52|2284.17|2272.67|2282.02|2270.52|34
1737276760000|2025-01-19 08:52:40|2281.98|2270.48|2280.5|2269|2282.01|2270.51|2280.4|2268.9|32
1737276770000|2025-01-19 08:52:50|2280.53|2269.03|2279.04|2267.54|2280.53|2269.03|2278.97|2267.47|31
1737276780000|2025-01-19 08:53:00|2279.06|2267.56|2276.15|2264.65|2279.77|2268.27|2275.57|2264.07|37
1737276790000|2025-01-19 08:53:10|2276.02|2264.52|2276.37|2264.87|2276.85|2265.35|2276.01|2264.51|32
1737276800000|2025-01-19 08:53:20|2276.39|2264.89|2276.93|2265.43|2276.96|2265.46|2275.29|2263.79|28
1737276810000|2025-01-19 08:53:30|2277.59|2266.09|2277.25|2265.75|2278.03|2266.53|2276.84|2265.34|36
1737276820000|2025-01-19 08:53:40|2277.55|2266.05|2275.95|2264.45|2278.36|2266.86|2275.95|2264.45|31
1737276830000|2025-01-19 08:53:50|2275.62|2264.12|2276.11|2264.61|2276.11|2264.61|2273.98|2262.48|33
1737276840000|2025-01-19 08:54:00|2276.1|2264.6|2274.86|2263.36|2276.9|2265.4|2274.76|2263.26|39
1737276850000|2025-01-19 08:54:10|2275.04|2263.54|2276.14|2264.64|2276.17|2264.67|2274.91|2263.41|33
1737276860000|2025-01-19 08:54:20|2276.09|2264.59|2276.79|2265.29|2278.33|2266.83|2276.09|2264.59|38
1737276870000|2025-01-19 08:54:30|2276.87|2265.37|2277.37|2265.87|2277.67|2266.17|2275.71|2264.21|39
1737276880000|2025-01-19 08:54:40|2277.36|2265.86|2275.68|2264.18|2277.56|2266.06|2275.4|2263.9|38
1737276890000|2025-01-19 08:54:50|2275.82|2264.32|2276.99|2265.49|2277.62|2266.12|2275.69|2264.19|31
1737276900000|2025-01-19 08:55:00|2276.98|2265.48|2276.57|2265.07|2276.98|2265.48|2275.09|2263.59|35
1737276910000|2025-01-19 08:55:10|2276.54|2265.04|2272.78|2261.28|2276.68|2265.18|2272.78|2261.28|38
1737276920000|2025-01-19 08:55:20|2272.49|2260.99|2272.11|2260.61|2272.49|2260.99|2271.5|2260|37
1737276930000|2025-01-19 08:55:30|2272.12|2260.62|2271.25|2259.75|2273.23|2261.73|2271.25|2259.75|29
1737276940000|2025-01-19 08:55:40|2271.62|2260.12|2270.36|2258.86|2273.01|2261.51|2270.1|2258.6|37
1737276950000|2025-01-19 08:55:50|2270.18|2258.68|2268.14|2256.64|2270.18|2258.68|2268.13|2256.63|35
1737276960000|2025-01-19 08:56:00|2268.12|2256.62|2271.06|2259.56|2271.16|2259.66|2268.12|2256.62|33
1737276970000|2025-01-19 08:56:10|2271.14|2259.64|2270.08|2258.58|2271.2|2259.7|2269.36|2257.86|36
1737276980000|2025-01-19 08:56:20|2270.09|2258.59|2269.63|2258.13|2270.24|2258.74|2269.63|2258.13|33
1737276990000|2025-01-19 08:56:30|2269.36|2257.86|2270|2258.5|2270.15|2258.65|2269.3|2257.8|28
1737277000000|2025-01-19 08:56:40|2270.01|2258.51|2271.29|2259.79|2272.02|2260.52|2270|2258.5|29
1737277010000|2025-01-19 08:56:50|2271.26|2259.76|2271.99|2260.49|2272.08|2260.58|2270.63|2259.13|33
1737277020000|2025-01-19 08:57:00|2272.07|2260.57|2270.68|2259.18|2272.07|2260.57|2270.57|2259.07|37
1737277030000|2025-01-19 08:57:10|2270.57|2259.07|2267.81|2256.31|2270.57|2259.07|2267.81|2256.31|35
1737277040000|2025-01-19 08:57:20|2267.8|2256.3|2268.76|2257.26|2268.88|2257.38|2267.71|2256.21|39
1737277050000|2025-01-19 08:57:30|2268.78|2257.28|2269.09|2257.59|2269.09|2257.59|2267.16|2255.66|35
1737277060000|2025-01-19 08:57:40|2268.72|2257.22|2270.28|2258.78|2270.67|2259.17|2268.72|2257.22|34
1737277070000|2025-01-19 08:57:50|2270.27|2258.77|2269.87|2258.37|2270.61|2259.11|2269.33|2257.83|37
1737277080000|2025-01-19 08:58:00|2269.88|2258.38|2268.54|2257.04|2269.88|2258.38|2268.28|2256.78|34
1737277090000|2025-01-19 08:58:10|2268.86|2257.36|2267.57|2256.07|2268.95|2257.45|2267.22|2255.72|31
1737277100000|2025-01-19 08:58:20|2267.6|2256.1|2267.24|2255.74|2267.77|2256.27|2266.04|2254.54|39
1737277110000|2025-01-19 08:58:30|2267.19|2255.69|2267.01|2255.51|2267.87|2256.37|2266.95|2255.45|37
1737277120000|2025-01-19 08:58:40|2266.99|2255.49|2265.51|2254.01|2267.57|2256.07|2265.38|2253.88|30
1737277130000|2025-01-19 08:58:50|2265.57|2254.07|2266.5|2255|2266.84|2255.34|2265.57|2254.07|37
1737277140000|2025-01-19 08:59:00|2266.52|2255.02|2266.37|2254.87|2266.63|2255.13|2265.13|2253.63|33
1737277150000|2025-01-19 08:59:10|2266.44|2254.94|2267.35|2255.85|2267.36|2255.86|2266.1|2254.6|30
1737277160000|2025-01-19 08:59:20|2267.34|2255.84|2267.17|2255.67|2267.92|2256.42|2267.13|2255.63|27
1737277170000|2025-01-19 08:59:30|2267.25|2255.75|2266.46|2254.96|2267.5|2256|2266.1|2254.6|35
1737277180000|2025-01-19 08:59:40|2266.45|2254.95|2268.91|2257.41|2268.91|2257.41|2266.39|2254.89|28
1737277190000|2025-01-19 08:59:50|2268.62|2257.12|2268.13|2256.63|2268.7|2257.2|2268.13|2256.63|31
1737277200000|2025-01-19 09:00:00|2268.15|2256.65|2264.31|2252.81|2268.15|2256.65|2263.95|2252.45|40
1737277210000|2025-01-19 09:00:10|2264.32|2252.82|2264.72|2253.22|2266.29|2254.79|2264.32|2252.82|39
1737277220000|2025-01-19 09:00:20|2264.83|2253.33|2263.96|2252.46|2264.84|2253.34|2263.72|2252.22|34
1737277230000|2025-01-19 09:00:30|2264.12|2252.62|2263.04|2251.54|2264.12|2252.62|2263|2251.5|35
1737277240000|2025-01-19 09:00:40|2262.98|2251.48|2260.96|2249.46|2263.43|2251.93|2260.96|2249.46|36
1737277250000|2025-01-19 09:00:50|2261.11|2249.61|2262.16|2250.66|2263.05|2251.55|2260.37|2248.87|37
1737277260000|2025-01-19 09:01:00|2262.13|2250.63|2261.26|2249.76|2262.2|2250.7|2259.63|2248.13|38
1737277270000|2025-01-19 09:01:10|2261.22|2249.72|2264.13|2252.63|2264.49|2252.99|2260.97|2249.47|38
1737277280000|2025-01-19 09:01:20|2264.42|2252.92|2262.63|2251.13|2264.42|2252.92|2261.2|2249.7|38
1737277290000|2025-01-19 09:01:30|2262.48|2250.98|2261.91|2250.41|2262.52|2251.02|2261.58|2250.08|38
1737277300000|2025-01-19 09:01:40|2261.95|2250.45|2262.3|2250.8|2262.33|2250.83|2261.2|2249.7|37
1737277310000|2025-01-19 09:01:50|2262.36|2250.86|2262.4|2250.9|2263.37|2251.87|2262.17|2250.67|38
1737277320000|2025-01-19 09:02:00|2262.5|2251|2261.65|2250.15|2262.5|2251|2261.12|2249.62|38
1737277330000|2025-01-19 09:02:10|2261.56|2250.06|2262.82|2251.32|2262.97|2251.47|2261.08|2249.58|35
1737277340000|2025-01-19 09:02:20|2262.68|2251.18|2261.68|2250.18|2262.92|2251.42|2261.07|2249.57|39
1737277350000|2025-01-19 09:02:30|2261.61|2250.11|2259.77|2248.27|2262.24|2250.74|2259.77|2248.27|37
1737277360000|2025-01-19 09:02:40|2259.32|2247.82|2257.09|2245.59|2259.32|2247.82|2256.85|2245.35|36
1737277370000|2025-01-19 09:02:50|2257.44|2245.94|2256.84|2245.34|2257.61|2246.11|2256.39|2244.89|33
1737277380000|2025-01-19 09:03:00|2256.88|2245.38|2265.05|2253.55|2265.05|2253.55|2256.88|2245.38|40
1737277390000|2025-01-19 09:03:10|2265.32|2253.82|2265.94|2254.44|2269.28|2257.78|2265.2|2253.7|40
1737277400000|2025-01-19 09:03:20|2266.16|2254.66|2268.87|2257.37|2268.87|2257.37|2266.16|2254.66|33
1737277410000|2025-01-19 09:03:30|2268.83|2257.33|2268.09|2256.59|2268.83|2257.33|2264.99|2253.49|39
1737277420000|2025-01-19 09:03:40|2268.61|2257.11|2268.65|2257.15|2270.45|2258.95|2267.15|2255.65|38
1737277430000|2025-01-19 09:03:50|2268.58|2257.08|2268.02|2256.52|2268.76|2257.26|2267.18|2255.68|38
1737277440000|2025-01-19 09:04:00|2268.01|2256.51|2266|2254.5|2268.01|2256.51|2264.52|2253.02|37
1737277450000|2025-01-19 09:04:10|2265.88|2254.38|2264.7|2253.2|2268.52|2257.02|2264.65|2253.15|39
1737277460000|2025-01-19 09:04:20|2264.98|2253.48|2268.46|2256.96|2268.46|2256.96|2264.64|2253.14|39
1737277470000|2025-01-19 09:04:30|2269.07|2257.57|2269.03|2257.53|2269.07|2257.57|2266.6|2255.1|39
1737277480000|2025-01-19 09:04:40|2269.17|2257.67|2265.59|2254.09|2269.57|2258.07|2263.92|2252.42|36
1737277490000|2025-01-19 09:04:50|2265.03|2253.53|2261.77|2250.27|2265.29|2253.79|2261.77|2250.27|34
1737277500000|2025-01-19 09:05:00|2261.67|2250.17|2262.98|2251.48|2264.15|2252.65|2261.67|2250.17|40
1737277510000|2025-01-19 09:05:10|2263.01|2251.51|2261.19|2249.69|2263.01|2251.51|2261.19|2249.69|36
1737277520000|2025-01-19 09:05:20|2261.29|2249.79|2261.33|2249.83|2262.18|2250.68|2260.37|2248.87|38
1737277530000|2025-01-19 09:05:30|2261.36|2249.86|2259.99|2248.49|2261.36|2249.86|2259.73|2248.23|35
1737277540000|2025-01-19 09:05:40|2259.91|2248.41|2261.38|2249.88|2261.38|2249.88|2259.7|2248.2|38
1737277550000|2025-01-19 09:05:50|2261.39|2249.89|2264.55|2253.05|2264.76|2253.26|2261.38|2249.88|37
1737277560000|2025-01-19 09:06:00|2265.08|2253.58|2269.83|2258.33|2270|2258.5|2265.08|2253.58|38
1737277570000|2025-01-19 09:06:10|2269.92|2258.42|2270.89|2259.39|2270.96|2259.46|2269.24|2257.74|34
1737277580000|2025-01-19 09:06:20|2270.71|2259.21|2266.5|2255|2270.71|2259.21|2266.5|2255|38
1737277590000|2025-01-19 09:06:30|2266.58|2255.08|2263.09|2251.59|2266.58|2255.08|2262.35|2250.85|38
1737277600000|2025-01-19 09:06:40|2262.84|2251.34|2260.83|2249.33|2262.99|2251.49|2260.83|2249.33|38
1737277610000|2025-01-19 09:06:50|2260.46|2248.96|2261.11|2249.61|2261.57|2250.07|2259.63|2248.13|40
1737277620000|2025-01-19 09:07:00|2260.99|2249.49|2258.56|2247.06|2260.99|2249.49|2257.97|2246.47|36
1737277630000|2025-01-19 09:07:10|2258.67|2247.17|2256.97|2245.47|2259.03|2247.53|2256.66|2245.16|40
1737277640000|2025-01-19 09:07:20|2257.05|2245.55|2256.46|2244.96|2257.83|2246.33|2256.21|2244.71|39
1737277650000|2025-01-19 09:07:30|2256.45|2244.95|2246.25|2234.75|2256.45|2244.95|2241.45|2233.56|39
1737277660000|2025-01-19 09:07:40|2246.8|2235.3|2250.99|2239.49|2254.92|2243.42|2243.6|2235.3|39
1737277670000|2025-01-19 09:07:50|2250.86|2239.36|2251.93|2240.43|2256.37|2244.87|2249.54|2238.04|39
1737277680000|2025-01-19 09:08:00|2252.06|2240.56|2252.38|2240.88|2252.91|2241.41|2249.39|2237.89|38
1737277690000|2025-01-19 09:08:10|2252.47|2240.97|2246.84|2235.34|2252.47|2240.97|2246.83|2235.33|40
1737277700000|2025-01-19 09:08:20|2246.87|2235.37|2243.47|2231.97|2246.87|2235.37|2242.16|2230.66|40
1737277710000|2025-01-19 09:08:30|2243.84|2232.34|2242.46|2230.96|2243.9|2232.4|2242.42|2230.92|38
1737277720000|2025-01-19 09:08:40|2242.41|2230.91|2237.46|2225.96|2242.74|2231.24|2237.46|2225.96|37
1737277730000|2025-01-19 09:08:50|2237.19|2225.69|2240.86|2229.36|2241.22|2229.72|2237.06|2225.56|40
1737277740000|2025-01-19 09:09:00|2241.07|2229.57|2247.93|2236.43|2248.11|2236.61|2241.07|2229.57|39
1737277750000|2025-01-19 09:09:10|2247.35|2235.85|2246.34|2234.84|2248.14|2236.64|2245.8|2234.3|41
1737277760000|2025-01-19 09:09:20|2245.22|2233.72|2244.84|2233.34|2246.23|2234.73|2242.81|2231.31|38
1737277770000|2025-01-19 09:09:30|2244.94|2233.44|2246.04|2234.54|2247.73|2236.23|2243.9|2232.4|40
1737277780000|2025-01-19 09:09:40|2246.23|2234.73|2249.26|2237.76|2250.78|2239.28|2246.23|2234.73|40
1737277790000|2025-01-19 09:09:50|2250.21|2238.71|2253.73|2242.23|2254.97|2243.47|2249.93|2238.43|39
1737277800000|2025-01-19 09:10:00|2253.97|2242.47|2255.65|2244.15|2255.86|2244.36|2252.71|2241.21|40
1737277810000|2025-01-19 09:10:10|2255.74|2244.24|2252.13|2240.63|2255.97|2244.47|2250.74|2239.24|38
1737277820000|2025-01-19 09:10:20|2252.51|2241.01|2256.34|2244.84|2256.34|2244.84|2252.51|2241.01|40
1737277830000|2025-01-19 09:10:30|2256.61|2245.11|2252.86|2241.36|2256.9|2245.4|2250.78|2239.28|38
1737277840000|2025-01-19 09:10:40|2253.17|2241.67|2247.51|2236.01|2253.88|2242.38|2246.47|2234.97|40
1737277850000|2025-01-19 09:10:50|2247.77|2236.27|2243.32|2231.82|2247.88|2236.38|2243.24|2231.74|39
1737277860000|2025-01-19 09:11:00|2243.72|2232.22|2247.33|2235.83|2248.75|2237.25|2243.17|2231.67|40
1737277870000|2025-01-19 09:11:10|2248.04|2236.54|2245.46|2233.96|2248.04|2236.54|2245.16|2233.66|38
1737277880000|2025-01-19 09:11:20|2245.21|2233.71|2244.31|2232.81|2245.69|2234.19|2244.02|2232.52|39
1737277890000|2025-01-19 09:11:30|2243.69|2232.19|2242.09|2230.59|2243.74|2232.24|2241.83|2230.33|39
1737277900000|2025-01-19 09:11:40|2242.07|2230.57|2244.62|2233.12|2244.8|2233.3|2241.38|2229.88|38
1737277910000|2025-01-19 09:11:50|2245.3|2233.8|2251.83|2240.33|2253.36|2241.86|2245.3|2233.8|40
1737277920000|2025-01-19 09:12:00|2251.94|2240.44|2251.26|2239.76|2253.09|2241.59|2250.7|2239.2|40
1737277930000|2025-01-19 09:12:10|2250.91|2239.41|2246.4|2234.9|2251.12|2239.62|2246.4|2234.9|39
1737277940000|2025-01-19 09:12:20|2245.83|2234.33|2243.61|2232.11|2246.11|2234.61|2243.38|2231.88|38
1737277950000|2025-01-19 09:12:30|2243.37|2231.87|2243.9|2232.4|2243.9|2232.4|2241.81|2230.31|38
1737277960000|2025-01-19 09:12:40|2244.18|2232.68|2246.32|2234.82|2246.57|2235.07|2243.12|2231.62|39
1737277970000|2025-01-19 09:12:50|2246.82|2235.32|2253.67|2242.17|2253.67|2242.17|2246.82|2235.32|39
1737277980000|2025-01-19 09:13:00|2253.62|2242.12|2251.72|2240.22|2255.01|2243.51|2251.72|2240.22|40
1737277990000|2025-01-19 09:13:10|2252.16|2240.66|2256.16|2244.66|2256.67|2245.17|2252.1|2240.6|38
1737278000000|2025-01-19 09:13:20|2256.07|2244.57|2250.82|2239.32|2256.07|2244.57|2250.82|2239.32|39
1737278010000|2025-01-19 09:13:30|2250.3|2238.8|2246.13|2234.63|2250.3|2238.8|2245.71|2234.21|40
1737278020000|2025-01-19 09:13:40|2246.17|2234.67|2243.58|2232.08|2246.59|2235.09|2242.82|2231.32|40
1737278030000|2025-01-19 09:13:50|2243.56|2232.06|2243.71|2232.21|2243.71|2232.21|2239.6|2228.1|40
1737278040000|2025-01-19 09:14:00|2243.91|2232.41|2244.46|2232.96|2245.44|2233.94|2242.38|2230.88|39
1737278050000|2025-01-19 09:14:10|2244.87|2233.37|2244.45|2232.95|2245.07|2233.57|2241.72|2230.22|40
1737278060000|2025-01-19 09:14:20|2244.47|2232.97|2242.21|2230.71|2244.65|2233.15|2242.07|2230.57|38
1737278070000|2025-01-19 09:14:30|2242.25|2230.75|2239.81|2228.31|2243.25|2231.75|2239.73|2228.23|39
1737278080000|2025-01-19 09:14:40|2240.05|2228.55|2242.18|2230.68|2242.18|2230.68|2239.08|2227.58|38
1737278090000|2025-01-19 09:14:50|2242.1|2230.6|2248.08|2236.58|2248.08|2236.58|2241.45|2229.95|39
1737278100000|2025-01-19 09:15:00|2249.06|2237.56|2249.14|2237.64|2251.22|2239.72|2246.91|2235.41|40
1737278110000|2025-01-19 09:15:10|2249.3|2237.8|2242.41|2230.91|2249.36|2237.86|2242.41|2230.91|38
1737278120000|2025-01-19 09:15:20|2242.34|2230.84|2239.17|2227.67|2242.43|2230.93|2239.17|2227.67|39
1737278130000|2025-01-19 09:15:30|2239.88|2228.38|2235.57|2224.07|2240.08|2228.58|2235.57|2224.07|39
1737278140000|2025-01-19 09:15:40|2235.44|2223.94|2241.95|2230.45|2241.95|2230.45|2235.18|2223.68|40
1737278150000|2025-01-19 09:15:50|2241.77|2230.27|2238.16|2226.66|2241.82|2230.32|2238.16|2226.66|38
1737278160000|2025-01-19 09:16:00|2238.38|2226.88|2240.19|2228.69|2241.94|2230.44|2238.38|2226.88|40
1737278170000|2025-01-19 09:16:10|2239.49|2227.99|2236.12|2224.62|2239.49|2227.99|2234.82|2223.32|38
1737278180000|2025-01-19 09:16:20|2236.23|2224.73|2239.33|2227.83|2243.03|2231.53|2236.23|2224.73|39
1737278190000|2025-01-19 09:16:30|2238.65|2227.15|2239.21|2227.71|2240.66|2229.16|2237.06|2225.56|39
1737278200000|2025-01-19 09:16:40|2239.25|2227.75|2234.24|2222.74|2240.03|2228.53|2233.83|2222.33|39
1737278210000|2025-01-19 09:16:50|2234.87|2223.37|2237.14|2225.64|2240.54|2229.04|2234.87|2223.37|40
1737278220000|2025-01-19 09:17:00|2237.04|2225.54|2236.72|2225.22|2240.27|2228.77|2235.55|2224.05|39
1737278230000|2025-01-19 09:17:10|2237.11|2225.61|2234.99|2223.49|2237.94|2226.44|2234.73|2223.23|39
1737278240000|2025-01-19 09:17:20|2235.13|2223.63|2235.13|2223.63|2235.5|2224|2234|2222.5|39
1737278250000|2025-01-19 09:17:30|2234.62|2223.12|2235.95|2224.45|2235.95|2224.45|2232.93|2221.43|38
1737278260000|2025-01-19 09:17:40|2235.56|2224.06|2232.97|2221.47|2235.56|2224.06|2232.9|2221.4|38
1737278270000|2025-01-19 09:17:50|2232.95|2221.45|2242.23|2230.73|2242.23|2230.73|2232.75|2221.25|39
1737278280000|2025-01-19 09:18:00|2242.66|2231.16|2249.16|2237.66|2249.65|2238.15|2240.51|2231.16|39
1737278290000|2025-01-19 09:18:10|2248.65|2237.15|2250.94|2239.44|2252.41|2243.83|2245.29|2233.79|40
1737278300000|2025-01-19 09:18:20|2251|2239.5|2250.46|2238.96|2254.7|2243.2|2250.46|2238.96|37
1737278310000|2025-01-19 09:18:30|2250.35|2238.85|2253.61|2242.11|2255.95|2244.45|2250.24|2238.74|39
1737278320000|2025-01-19 09:18:40|2254.12|2242.62|2257.45|2245.95|2258.96|2247.46|2254.06|2242.56|39
1737278330000|2025-01-19 09:18:50|2257.14|2245.64|2250.67|2239.17|2257.14|2245.64|2248.54|2237.04|39
1737278340000|2025-01-19 09:19:00|2250.69|2239.19|2246.43|2234.93|2250.78|2239.28|2243.97|2232.47|40
1737278350000|2025-01-19 09:19:10|2246.41|2234.91|2243.21|2231.71|2246.41|2234.91|2241.79|2230.29|38
1737278360000|2025-01-19 09:19:20|2243.78|2232.28|2239.59|2228.09|2243.78|2232.28|2239.35|2227.85|40
1737278370000|2025-01-19 09:19:30|2239.72|2228.22|2242.63|2231.13|2242.67|2231.17|2238.7|2227.2|40
1737278380000|2025-01-19 09:19:40|2242.9|2231.4|2249.93|2238.43|2250.66|2239.16|2242.9|2231.4|39
1737278390000|2025-01-19 09:19:50|2249.91|2238.41|2250.02|2238.52|2251.39|2239.89|2247.32|2235.82|40
1737278400000|2025-01-19 09:20:00|2249.5|2238|2246.88|2235.38|2249.5|2238|2245.57|2234.07|40
1737278410000|2025-01-19 09:20:10|2246.42|2234.92|2241.39|2229.89|2246.42|2234.92|2241.39|2229.89|40
1737278420000|2025-01-19 09:20:20|2241.4|2229.9|2240.81|2229.31|2241.47|2229.97|2240.06|2228.56|40
1737278430000|2025-01-19 09:20:30|2240.41|2228.91|2236.44|2224.94|2241.78|2230.28|2236.44|2224.94|39
1737278440000|2025-01-19 09:20:40|2236.65|2225.15|2243.08|2231.58|2243.08|2231.58|2236.23|2224.73|40
1737278450000|2025-01-19 09:20:50|2243.33|2231.83|2239.37|2227.87|2244.32|2232.82|2239.33|2227.83|39
1737278460000|2025-01-19 09:21:00|2239.41|2227.91|2236.15|2224.65|2239.41|2227.91|2236.15|2224.65|40
1737278470000|2025-01-19 09:21:10|2236.13|2224.63|2235.32|2223.82|2236.17|2224.67|2232.93|2221.43|39
1737278480000|2025-01-19 09:21:20|2235.36|2223.86|2241.85|2230.35|2242.15|2230.65|2235.31|2223.81|38
1737278490000|2025-01-19 09:21:30|2241.72|2230.22|2239.41|2227.91|2242.6|2231.1|2239.31|2227.81|39
1737278500000|2025-01-19 09:21:40|2239.74|2228.24|2235.41|2223.91|2239.76|2228.26|2235.27|2223.77|40
1737278510000|2025-01-19 09:21:50|2235.23|2223.73|2236.35|2224.85|2238.25|2226.75|2233.95|2222.45|39
1737278520000|2025-01-19 09:22:00|2236.18|2224.68|2239.79|2228.29|2239.79|2228.29|2235.6|2224.1|39
1737278530000|2025-01-19 09:22:10|2239.66|2228.16|2236.54|2225.04|2239.66|2228.16|2235.42|2223.92|40
1737278540000|2025-01-19 09:22:20|2236.5|2225|2234.15|2222.65|2236.5|2225|2234.15|2222.65|37
1737278550000|2025-01-19 09:22:30|2234.28|2222.78|2244.37|2232.87|2244.48|2232.98|2234.28|2222.78|40
1737278560000|2025-01-19 09:22:40|2244.82|2233.32|2244.29|2232.79|2246.96|2235.46|2244.29|2232.79|40
1737278570000|2025-01-19 09:22:50|2244.18|2232.68|2242.51|2231.01|2246.19|2234.69|2242.34|2230.84|36
1737278580000|2025-01-19 09:23:00|2242.41|2230.91|2240.69|2229.19|2242.41|2230.91|2240.02|2228.52|39
1737278590000|2025-01-19 09:23:10|2240.75|2229.25|2238|2226.5|2240.99|2229.49|2237.02|2225.52|39
1737278600000|2025-01-19 09:23:20|2238.24|2226.74|2234.03|2222.53|2238.24|2226.74|2233.7|2222.2|39
1737278610000|2025-01-19 09:23:30|2233.83|2222.33|2234.42|2222.92|2234.55|2223.05|2232.12|2220.62|39
1737278620000|2025-01-19 09:23:40|2234.28|2222.78|2233.35|2221.85|2234.54|2223.04|2232.67|2221.17|38
1737278630000|2025-01-19 09:23:50|2233.2|2221.7|2232.04|2220.54|2233.25|2221.75|2231.24|2219.74|40
1737278640000|2025-01-19 09:24:00|2232.23|2220.73|2232.94|2221.44|2233.29|2221.79|2231.31|2219.81|39
1737278650000|2025-01-19 09:24:10|2233.25|2221.75|2232.49|2220.99|2234.19|2222.69|2232.49|2220.99|40
1737278660000|2025-01-19 09:24:20|2232.57|2221.07|2232.73|2221.23|2233.52|2222.02|2231.79|2220.29|39
1737278670000|2025-01-19 09:24:30|2232.35|2220.85|2232.63|2221.13|2234.32|2222.82|2232.02|2220.52|39
1737278680000|2025-01-19 09:24:40|2232.98|2221.48|2231.19|2219.69|2233.88|2222.38|2230.43|2218.93|39
1737278690000|2025-01-19 09:24:50|2231.25|2219.75|2231.42|2219.92|2232.35|2220.85|2229.63|2218.13|37
1737278700000|2025-01-19 09:25:00|2231.52|2220.02|2234.11|2222.61|2234.78|2223.28|2230.55|2219.05|39
1737278710000|2025-01-19 09:25:10|2233.95|2222.45|2235.02|2223.52|2235.02|2223.52|2232.83|2221.33|38
1737278720000|2025-01-19 09:25:20|2235.31|2223.81|2239.39|2227.89|2239.39|2227.89|2235.27|2223.77|39
1737278730000|2025-01-19 09:25:30|2239.56|2228.06|2241.87|2230.37|2241.87|2230.37|2237.4|2225.9|39
1737278740000|2025-01-19 09:25:40|2241.81|2230.31|2246.94|2235.44|2246.94|2235.44|2241.81|2230.31|39
1737278750000|2025-01-19 09:25:50|2247.09|2235.59|2250|2238.5|2250.16|2238.66|2246.54|2235.04|40
1737278760000|2025-01-19 09:26:00|2250.01|2238.51|2254.49|2242.99|2254.49|2242.99|2250.01|2238.51|37
1737278770000|2025-01-19 09:26:10|2254.54|2243.04|2254.41|2242.91|2256.72|2245.22|2254.33|2242.83|40
1737278780000|2025-01-19 09:26:20|2254.16|2242.66|2257.01|2245.51|2257.01|2245.51|2251.12|2239.62|38
1737278790000|2025-01-19 09:26:30|2256.92|2245.42|2258.3|2246.8|2261.19|2249.69|2256.92|2245.42|39
1737278800000|2025-01-19 09:26:40|2258.75|2247.25|2255.19|2243.69|2260.4|2248.9|2255.01|2243.51|39
1737278810000|2025-01-19 09:26:50|2255.37|2243.87|2259.87|2248.37|2259.99|2248.49|2255.17|2243.67|38
1737278820000|2025-01-19 09:27:00|2259.89|2248.39|2262.89|2251.39|2264|2252.5|2259.89|2248.39|39
1737278830000|2025-01-19 09:27:10|2263.09|2251.59|2256.71|2245.21|2264.29|2252.79|2256.71|2245.21|38
1737278840000|2025-01-19 09:27:20|2256.2|2244.7|2258.49|2246.99|2258.68|2247.18|2254.01|2242.51|39
1737278850000|2025-01-19 09:27:30|2258.69|2247.19|2254.07|2242.57|2258.69|2247.19|2254.07|2242.57|39
1737278860000|2025-01-19 09:27:40|2253.49|2241.99|2255.34|2243.84|2255.94|2244.44|2252.76|2241.26|37
1737278870000|2025-01-19 09:27:50|2255.87|2244.37|2258.5|2247|2258.67|2247.17|2255.62|2244.12|40
1737278880000|2025-01-19 09:28:00|2258.42|2246.92|2257.1|2245.6|2259.2|2247.7|2256.28|2244.78|39
1737278890000|2025-01-19 09:28:10|2257.59|2246.09|2263.21|2251.71|2263.32|2251.82|2257.46|2245.96|38
1737278900000|2025-01-19 09:28:20|2263.16|2251.66|2263.73|2252.23|2263.8|2252.3|2260.27|2248.77|40
1737278910000|2025-01-19 09:28:30|2264.39|2252.89|2264.88|2253.38|2265.02|2253.52|2259.59|2248.09|39
1737278920000|2025-01-19 09:28:40|2264.84|2253.34|2261.08|2249.58|2265.28|2253.78|2259.31|2247.81|39
1737278930000|2025-01-19 09:28:50|2261.49|2249.99|2264.91|2253.41|2264.91|2253.41|2261.45|2249.95|40
1737278940000|2025-01-19 09:29:00|2265.05|2253.55|2262.67|2251.17|2265.25|2253.75|2261.54|2250.04|40
1737278950000|2025-01-19 09:29:10|2263.02|2251.52|2264.13|2252.63|2264.13|2252.63|2260.31|2248.81|40
1737278960000|2025-01-19 09:29:20|2264.74|2253.24|2269.31|2257.81|2270.1|2258.6|2264.74|2253.24|39
1737278970000|2025-01-19 09:29:30|2269.2|2257.7|2267.55|2256.05|2269.2|2257.7|2265.72|2254.22|38
1737278980000|2025-01-19 09:29:40|2267.78|2256.28|2263.06|2251.56|2268.19|2256.69|2262.03|2250.53|38
1737278990000|2025-01-19 09:29:50|2262.8|2251.3|2259.42|2247.92|2262.83|2251.33|2259.37|2247.87|33
1737279000000|2025-01-19 09:30:00|2259.08|2247.58|2261.19|2249.69|2261.2|2249.7|2257.19|2245.69|38
1737279010000|2025-01-19 09:30:10|2261.64|2250.14|2259.92|2248.42|2262.1|2250.6|2259.92|2248.42|39
1737279020000|2025-01-19 09:30:20|2259.62|2248.12|2257.75|2246.25|2259.62|2248.12|2255.97|2244.47|37
1737279030000|2025-01-19 09:30:30|2257.69|2246.19|2256|2244.5|2258.81|2247.31|2256|2244.5|40
1737279040000|2025-01-19 09:30:40|2255.87|2244.37|2257.39|2245.89|2257.39|2245.89|2254.17|2242.67|38
1737279050000|2025-01-19 09:30:50|2257.24|2245.74|2254.66|2243.16|2257.24|2245.74|2253.44|2241.94|38
1737279060000|2025-01-19 09:31:00|2254.6|2243.1|2255.23|2243.73|2255.23|2243.73|2251.17|2239.67|38
1737279070000|2025-01-19 09:31:10|2255.22|2243.72|2256.57|2245.07|2256.74|2245.24|2254.55|2243.05|40
1737279080000|2025-01-19 09:31:20|2256.59|2245.09|2257.85|2246.35|2257.85|2246.35|2255.14|2243.64|35
1737279090000|2025-01-19 09:31:30|2257.08|2245.58|2258.23|2246.73|2259.13|2247.63|2256.84|2245.34|39
1737279100000|2025-01-19 09:31:40|2258.15|2246.65|2256.09|2244.59|2258.59|2247.09|2255.83|2244.33|39
1737279110000|2025-01-19 09:31:50|2256.05|2244.55|2256.52|2245.02|2256.55|2245.05|2254.4|2242.9|40
1737279120000|2025-01-19 09:32:00|2256.7|2245.2|2253.02|2241.52|2256.92|2245.42|2253.02|2241.52|39
1737279130000|2025-01-19 09:32:10|2253.32|2241.82|2253.67|2242.17|2254.65|2243.15|2253.02|2241.52|40
1737279140000|2025-01-19 09:32:20|2253.63|2242.13|2254.49|2242.99|2255.97|2244.47|2253.07|2241.57|37
1737279150000|2025-01-19 09:32:30|2254.59|2243.09|2260.05|2248.55|2260.21|2248.71|2254.59|2243.09|40
1737279160000|2025-01-19 09:32:40|2260.01|2248.51|2262.62|2251.12|2262.62|2251.12|2257.58|2246.08|39
1737279170000|2025-01-19 09:32:50|2262.51|2251.01|2261.49|2249.99|2262.99|2251.49|2260.34|2248.84|39
1737279180000|2025-01-19 09:33:00|2261.24|2249.74|2259.71|2248.21|2261.24|2249.74|2258.83|2247.33|39
1737279190000|2025-01-19 09:33:10|2259.89|2248.39|2258.32|2246.82|2261.45|2249.95|2257.42|2245.92|37
1737279200000|2025-01-19 09:33:20|2258.78|2247.28|2263.29|2251.79|2263.31|2251.81|2258.7|2247.2|39
1737279210000|2025-01-19 09:33:30|2263.98|2252.48|2264.55|2253.05|2264.79|2253.29|2263.35|2251.85|38
1737279220000|2025-01-19 09:33:40|2264.52|2253.02|2262.02|2250.52|2264.59|2253.09|2258.73|2247.23|40
1737279230000|2025-01-19 09:33:50|2262.13|2250.63|2265.66|2254.16|2265.66|2254.16|2261.81|2250.31|39
1737279240000|2025-01-19 09:34:00|2265.63|2254.13|2271.36|2259.86|2272.36|2260.86|2265.63|2254.13|39
1737279250000|2025-01-19 09:34:10|2271.4|2259.9|2274.17|2262.67|2274.17|2262.67|2267.24|2255.74|39
1737279260000|2025-01-19 09:34:20|2274.21|2262.71|2268.73|2257.23|2275.48|2263.98|2268.68|2257.18|37
1737279270000|2025-01-19 09:34:30|2268.53|2257.03|2274.61|2263.11|2274.61|2263.11|2268.09|2256.59|39
1737279280000|2025-01-19 09:34:40|2274.96|2263.46|2276.91|2265.41|2278.2|2266.7|2274.96|2263.46|39
1737279290000|2025-01-19 09:34:50|2276.93|2265.43|2277.41|2265.91|2277.9|2266.4|2276.53|2265.03|36
1737279300000|2025-01-19 09:35:00|2277.37|2265.87|2281.03|2269.53|2281.03|2269.53|2275.76|2264.26|39
1737279310000|2025-01-19 09:35:10|2281.12|2269.62|2281.39|2269.89|2281.39|2269.89|2276.84|2265.34|39
1737279320000|2025-01-19 09:35:20|2281.26|2269.76|2279.81|2268.31|2281.26|2269.76|2277.67|2266.17|40
1737279330000|2025-01-19 09:35:30|2279.96|2268.46|2274.77|2263.27|2281.42|2269.92|2274.77|2263.27|40
1737279340000|2025-01-19 09:35:40|2273.9|2262.4|2270.77|2259.27|2273.9|2262.4|2268.67|2257.17|39
1737279350000|2025-01-19 09:35:50|2270.66|2259.16|2271.85|2260.35|2272|2260.5|2270.39|2258.89|40
1737279360000|2025-01-19 09:36:00|2271.86|2260.36|2273.36|2261.86|2274.06|2262.56|2269.18|2257.68|39
1737279370000|2025-01-19 09:36:10|2272.85|2261.35|2275.21|2263.71|2275.21|2263.71|2272.85|2261.35|38
1737279380000|2025-01-19 09:36:20|2275.92|2264.42|2277.88|2266.38|2278.53|2267.03|2275.92|2264.42|38
1737279390000|2025-01-19 09:36:30|2278|2266.5|2276.73|2265.23|2280.58|2269.08|2276.73|2265.23|39
1737279400000|2025-01-19 09:36:40|2277.01|2265.51|2279.16|2267.66|2280|2268.5|2276.57|2265.07|39
1737279410000|2025-01-19 09:36:50|2279.27|2267.77|2280.23|2268.73|2280.58|2269.08|2278.85|2267.35|38
1737279420000|2025-01-19 09:37:00|2280.18|2268.68|2283|2271.5|2285.43|2273.93|2280.18|2268.68|39
1737279430000|2025-01-19 09:37:10|2283.11|2271.61|2284.26|2272.76|2284.69|2273.19|2281.06|2269.56|38
1737279440000|2025-01-19 09:37:20|2283.97|2272.47|2285.75|2274.25|2285.75|2274.25|2283.45|2271.95|38
1737279450000|2025-01-19 09:37:30|2285.95|2274.45|2284.7|2273.2|2286.17|2274.67|2284.7|2273.2|33
1737279460000|2025-01-19 09:37:40|2284.76|2273.26|2284.77|2273.27|2286.23|2274.73|2284.76|2273.26|38
1737279470000|2025-01-19 09:37:50|2284.89|2273.39|2281.03|2269.53|2284.89|2273.39|2279.7|2268.2|39
1737279480000|2025-01-19 09:38:00|2281.27|2269.77|2281.14|2269.64|2282.04|2270.54|2280.35|2268.85|38
1737279490000|2025-01-19 09:38:10|2281.15|2269.65|2281.06|2269.56|2281.98|2270.48|2280.41|2268.91|36
1737279500000|2025-01-19 09:38:20|2281.1|2269.6|2280.89|2269.39|2283.45|2271.95|2280.59|2269.09|39
1737279510000|2025-01-19 09:38:30|2280.9|2269.4|2283.31|2271.81|2283.46|2271.96|2280.33|2268.83|37
1737279520000|2025-01-19 09:38:40|2283.38|2271.88|2282.76|2271.26|2284.23|2272.73|2282.76|2271.26|35
1737279530000|2025-01-19 09:38:50|2282.8|2271.3|2286.3|2274.8|2286.3|2274.8|2282.8|2271.3|40
1737279540000|2025-01-19 09:39:00|2286.27|2274.77|2285.95|2274.45|2286.5|2275|2285.85|2274.35|37
1737279550000|2025-01-19 09:39:10|2285.88|2274.38|2282.47|2270.97|2285.95|2274.45|2281.68|2270.18|36
1737279560000|2025-01-19 09:39:20|2282.94|2271.44|2285.67|2274.17|2285.98|2274.48|2282.94|2271.44|39
1737279570000|2025-01-19 09:39:30|2285.64|2274.14|2285.41|2273.91|2286.53|2275.03|2284.63|2273.13|37
1737279580000|2025-01-19 09:39:40|2285.3|2273.8|2284.6|2273.1|2285.72|2274.22|2282.73|2271.23|38
1737279590000|2025-01-19 09:39:50|2284.78|2273.28|2283.01|2271.51|2285.07|2273.57|2282.84|2271.34|39
1737279600000|2025-01-19 09:40:00|2283.05|2271.55|2279.58|2268.08|2283.21|2271.71|2279.58|2268.08|40
1737279610000|2025-01-19 09:40:10|2279.45|2267.95|2280.63|2269.13|2281.44|2269.94|2279.44|2267.94|37
1737279620000|2025-01-19 09:40:20|2280.7|2269.2|2279.05|2267.55|2280.7|2269.2|2278.84|2267.34|37
1737279630000|2025-01-19 09:40:30|2279|2267.5|2280.7|2269.2|2282.32|2270.82|2279|2267.5|38
1737279640000|2025-01-19 09:40:40|2281.23|2269.73|2280.4|2268.9|2282.21|2270.71|2280.4|2268.9|38
1737279650000|2025-01-19 09:40:50|2280.49|2268.99|2280.48|2268.98|2280.49|2268.99|2279.32|2267.82|34
1737279660000|2025-01-19 09:41:00|2280.42|2268.92|2279.26|2267.76|2280.44|2268.94|2278.87|2267.37|36
1737279670000|2025-01-19 09:41:10|2279.35|2267.85|2280.6|2269.1|2281.11|2269.61|2279.35|2267.85|37
1737279680000|2025-01-19 09:41:20|2280.67|2269.17|2281.75|2270.25|2282.39|2270.89|2280.67|2269.17|39
1737279690000|2025-01-19 09:41:30|2281.66|2270.16|2281.08|2269.58|2281.69|2270.19|2280.49|2268.99|32
1737279700000|2025-01-19 09:41:40|2281.24|2269.74|2280.98|2269.48|2281.4|2269.9|2280.69|2269.19|37
1737279710000|2025-01-19 09:41:50|2280.99|2269.49|2278.07|2266.57|2281|2269.5|2277.45|2265.95|40
1737279720000|2025-01-19 09:42:00|2278.56|2267.06|2279.81|2268.31|2280.86|2269.36|2278.56|2267.06|35
1737279730000|2025-01-19 09:42:10|2279.78|2268.28|2282.25|2270.75|2282.25|2270.75|2279.58|2268.08|39
1737279740000|2025-01-19 09:42:20|2282.22|2270.72|2282.58|2271.08|2283.28|2271.78|2279.88|2268.38|40
1737279750000|2025-01-19 09:42:30|2282.75|2271.25|2283.75|2272.25|2284.06|2272.56|2282.45|2270.95|37
1737279760000|2025-01-19 09:42:40|2283.73|2272.23|2285.66|2274.16|2285.7|2274.2|2283.72|2272.22|39
1737279770000|2025-01-19 09:42:50|2285.38|2273.88|2287.18|2275.68|2287.18|2275.68|2284.97|2273.47|39
1737279780000|2025-01-19 09:43:00|2287.28|2275.78|2287.76|2276.26|2287.76|2276.26|2286.83|2275.33|37
1737279790000|2025-01-19 09:43:10|2288.05|2276.55|2287.47|2275.97|2288.06|2276.56|2287.05|2275.55|36
1737279800000|2025-01-19 09:43:20|2287.53|2276.03|2287.7|2276.2|2288.19|2276.69|2287.02|2275.52|36
1737279810000|2025-01-19 09:43:30|2287.79|2276.29|2284.3|2272.8|2287.89|2276.39|2283.63|2272.13|35
1737279820000|2025-01-19 09:43:40|2284.37|2272.87|2286.35|2274.85|2287.42|2275.92|2284.37|2272.87|38
1737279830000|2025-01-19 09:43:50|2286.42|2274.92|2291.18|2279.68|2291.18|2279.68|2286.38|2274.88|38
1737279840000|2025-01-19 09:44:00|2291.73|2280.23|2291.91|2280.41|2292.92|2281.42|2291.73|2280.23|38
1737279850000|2025-01-19 09:44:10|2292.04|2280.54|2293.08|2281.58|2293.14|2281.64|2292.02|2280.52|37
1737279860000|2025-01-19 09:44:20|2293.1|2281.6|2292.23|2280.73|2293.1|2281.6|2291.69|2280.19|35
1737279870000|2025-01-19 09:44:30|2292.34|2280.84|2293.32|2281.82|2294.06|2282.56|2292.34|2280.84|32
1737279880000|2025-01-19 09:44:40|2293.51|2282.01|2293.64|2282.14|2294.11|2282.61|2292.88|2281.38|37
1737279890000|2025-01-19 09:44:50|2293.68|2282.18|2294.53|2283.03|2295.44|2283.94|2293.68|2282.18|35
1737279900000|2025-01-19 09:45:00|2294.65|2283.15|2287.73|2276.23|2294.65|2283.15|2287.21|2275.71|40
1737279910000|2025-01-19 09:45:10|2287.79|2276.29|2288.45|2276.95|2288.45|2276.95|2286.54|2275.04|37
1737279920000|2025-01-19 09:45:20|2288.49|2276.99|2289.58|2278.08|2290.6|2279.1|2288.05|2276.55|38
1737279930000|2025-01-19 09:45:30|2290.07|2278.57|2288.7|2277.2|2290.82|2279.32|2288.24|2276.74|38
1737279940000|2025-01-19 09:45:40|2288.8|2277.3|2289.27|2277.77|2289.38|2277.88|2287.76|2276.26|37
1737279950000|2025-01-19 09:45:50|2289.3|2277.8|2291.99|2280.49|2291.99|2280.49|2289.24|2277.74|34
1737279960000|2025-01-19 09:46:00|2292.07|2280.57|2294.37|2282.87|2294.48|2282.98|2291.25|2279.75|39
1737279970000|2025-01-19 09:46:10|2294.36|2282.86|2298.1|2286.6|2298.14|2286.64|2294.36|2282.86|38
1737279980000|2025-01-19 09:46:20|2298.34|2286.84|2301.97|2290.47|2301.97|2290.47|2298.34|2286.84|40
1737279990000|2025-01-19 09:46:30|2301.96|2290.46|2301.31|2289.81|2302.02|2290.52|2300.5|2289|36
1737280000000|2025-01-19 09:46:40|2301.37|2289.87|2302.91|2291.41|2302.99|2291.49|2301.37|2289.87|34
1737280010000|2025-01-19 09:46:50|2302.88|2291.38|2302.32|2290.82|2303.05|2291.55|2302.29|2290.79|30
1737280020000|2025-01-19 09:47:00|2302.26|2290.76|2302.1|2290.6|2303.16|2291.66|2301.27|2289.77|38
1737280030000|2025-01-19 09:47:10|2302.51|2291.01|2306.07|2294.57|2306.23|2294.73|2302.51|2291.01|36
1737280040000|2025-01-19 09:47:20|2306.11|2294.61|2306.75|2295.25|2306.84|2295.34|2306|2294.5|36
1737280050000|2025-01-19 09:47:30|2306.08|2294.58|2304.74|2293.24|2306.25|2294.75|2304.34|2292.84|32
1737280060000|2025-01-19 09:47:40|2305.01|2293.51|2306.57|2295.07|2307.89|2296.39|2305.01|2293.51|37
1737280070000|2025-01-19 09:47:50|2306.01|2294.51|2308.67|2297.17|2308.96|2297.46|2306.01|2294.51|37
1737280080000|2025-01-19 09:48:00|2308.8|2297.3|2309.84|2298.34|2309.88|2298.38|2307.32|2295.82|39
1737280090000|2025-01-19 09:48:10|2309.85|2298.35|2308.72|2297.22|2309.85|2298.35|2305.7|2294.2|39
1737280100000|2025-01-19 09:48:20|2309.04|2297.54|2308.87|2297.37|2309.23|2297.73|2307.62|2296.12|38
1737280110000|2025-01-19 09:48:30|2309.21|2297.71|2309.96|2298.46|2310.07|2298.57|2309.21|2297.71|34
1737280120000|2025-01-19 09:48:40|2310.03|2298.53|2310.61|2299.11|2310.61|2299.11|2309.78|2298.28|35
1737280130000|2025-01-19 09:48:50|2310.86|2299.36|2311.75|2300.25|2311.9|2300.4|2310.79|2299.29|34
1737280140000|2025-01-19 09:49:00|2311.52|2300.02|2311.21|2299.71|2311.8|2300.3|2310.38|2298.88|35
1737280150000|2025-01-19 09:49:10|2311.3|2299.8|2311.75|2300.25|2312.19|2300.69|2311.3|2299.8|34
1737280160000|2025-01-19 09:49:20|2311.92|2300.42|2312.43|2300.93|2313.09|2301.59|2311.92|2300.42|37
1737280170000|2025-01-19 09:49:30|2312.81|2301.31|2312.22|2300.72|2312.9|2301.4|2312.22|2300.72|30
1737280180000|2025-01-19 09:49:40|2312.14|2300.64|2311.85|2300.35|2312.16|2300.66|2311.68|2300.18|30
1737280190000|2025-01-19 09:49:50|2311.93|2300.43|2310.86|2299.36|2312.93|2301.43|2310.58|2299.08|35
1737280200000|2025-01-19 09:50:00|2310.87|2299.37|2308.24|2296.74|2311.92|2300.42|2308.09|2296.59|38
1737280210000|2025-01-19 09:50:10|2308.14|2296.64|2307.13|2295.63|2308.67|2297.17|2307.01|2295.51|37
1737280220000|2025-01-19 09:50:20|2306.97|2295.47|2303.02|2291.52|2306.97|2295.47|2303.02|2291.52|37
1737280230000|2025-01-19 09:50:30|2302.95|2291.45|2304.8|2293.3|2305.92|2294.42|2302.64|2291.14|39
1737280240000|2025-01-19 09:50:40|2304.85|2293.35|2307.05|2295.55|2307.05|2295.55|2303.94|2292.44|40
1737280250000|2025-01-19 09:50:50|2307.06|2295.56|2306.16|2294.66|2308.14|2296.64|2306.11|2294.61|38
1737280260000|2025-01-19 09:51:00|2306.36|2294.86|2305.13|2293.63|2306.43|2294.93|2304.59|2293.09|38
1737280270000|2025-01-19 09:51:10|2305.22|2293.72|2306.08|2294.58|2306.91|2295.41|2305.22|2293.72|35
1737280280000|2025-01-19 09:51:20|2306.17|2294.67|2310.39|2298.89|2310.39|2298.89|2306.17|2294.67|38
1737280290000|2025-01-19 09:51:30|2310.77|2299.27|2309.28|2297.78|2311.25|2299.75|2309.03|2297.53|35
1737280300000|2025-01-19 09:51:40|2309.15|2297.65|2312.32|2300.82|2312.32|2300.82|2309.13|2297.63|37
1737280310000|2025-01-19 09:51:50|2312.31|2300.81|2311.92|2300.42|2312.36|2300.86|2311.34|2299.84|34
1737280320000|2025-01-19 09:52:00|2311.91|2300.41|2309.31|2297.81|2311.93|2300.43|2308.69|2297.19|38
1737280330000|2025-01-19 09:52:10|2309.32|2297.82|2305.74|2294.24|2310.16|2298.66|2305.74|2294.24|38
1737280340000|2025-01-19 09:52:20|2305.92|2294.42|2298.05|2286.55|2305.92|2294.42|2297.92|2286.42|40
1737280350000|2025-01-19 09:52:30|2298.6|2287.1|2302.11|2290.61|2302.15|2290.65|2296.88|2285.38|38
1737280360000|2025-01-19 09:52:40|2302.19|2290.69|2304.76|2293.26|2305.06|2293.56|2302.11|2290.61|39
1737280370000|2025-01-19 09:52:50|2304.93|2293.43|2305.3|2293.8|2306.04|2294.54|2304.44|2292.94|35
1737280380000|2025-01-19 09:53:00|2305.23|2293.73|2307.46|2295.96|2307.76|2296.26|2302.33|2290.83|39
1737280390000|2025-01-19 09:53:10|2307.59|2296.09|2308.84|2297.34|2308.84|2297.34|2306.61|2295.11|40
1737280400000|2025-01-19 09:53:20|2309.07|2297.57|2314.2|2302.7|2314.2|2302.7|2308.84|2297.34|37
1737280410000|2025-01-19 09:53:30|2314.09|2302.59|2313.82|2302.32|2314.25|2302.75|2312.67|2301.17|38
1737280420000|2025-01-19 09:53:40|2313.25|2301.75|2314.58|2303.08|2314.58|2303.08|2311.4|2299.9|38
1737280430000|2025-01-19 09:53:50|2314.64|2303.14|2313.9|2302.4|2314.77|2303.27|2313.71|2302.21|37
1737280440000|2025-01-19 09:54:00|2313.38|2301.88|2312.16|2300.66|2314.12|2302.62|2310.92|2299.42|37
1737280450000|2025-01-19 09:54:10|2312.61|2301.11|2312.88|2301.38|2312.88|2301.38|2311.07|2299.57|33
1737280460000|2025-01-19 09:54:20|2312.94|2301.44|2313.48|2301.98|2313.64|2302.14|2311.47|2299.97|36
1737280470000|2025-01-19 09:54:30|2313.55|2302.05|2313.86|2302.36|2314.81|2303.31|2313.55|2302.05|36
1737280480000|2025-01-19 09:54:40|2313.78|2302.28|2313.88|2302.38|2314.14|2302.64|2313.13|2301.63|35
1737280490000|2025-01-19 09:54:50|2313.84|2302.34|2313.98|2302.48|2314.53|2303.03|2313.84|2302.34|31
1737280500000|2025-01-19 09:55:00|2313.96|2302.46|2314.06|2302.56|2314.56|2303.06|2313.07|2301.57|37
1737280510000|2025-01-19 09:55:10|2314.02|2302.52|2312.68|2301.18|2314.22|2302.72|2312.6|2301.1|36
1737280520000|2025-01-19 09:55:20|2312.58|2301.08|2311.71|2300.21|2312.71|2301.21|2310.05|2298.55|35
1737280530000|2025-01-19 09:55:30|2311.1|2299.6|2312.33|2300.83|2313.52|2302.02|2311.1|2299.6|38
1737280540000|2025-01-19 09:55:40|2312.34|2300.84|2312.86|2301.36|2313.05|2301.55|2312.19|2300.69|40
1737280550000|2025-01-19 09:55:50|2312.87|2301.37|2315.95|2304.45|2316.1|2304.6|2312.86|2301.36|34
1737280560000|2025-01-19 09:56:00|2315.96|2304.46|2313.69|2302.19|2315.96|2304.46|2313.69|2302.19|34
1737280570000|2025-01-19 09:56:10|2312.85|2301.35|2315.04|2303.54|2315.06|2303.56|2312.81|2301.31|33
1737280580000|2025-01-19 09:56:20|2315.12|2303.62|2314.68|2303.18|2315.14|2303.64|2313.01|2301.51|38
1737280590000|2025-01-19 09:56:30|2315.05|2303.55|2314.31|2302.81|2315.24|2303.74|2314|2302.5|33
1737280600000|2025-01-19 09:56:40|2314.25|2302.75|2314.11|2302.61|2314.25|2302.75|2313.89|2302.39|26
1737280610000|2025-01-19 09:56:50|2313.92|2302.42|2315.85|2304.35|2315.86|2304.36|2313.92|2302.42|34
1737280620000|2025-01-19 09:57:00|2315.94|2304.44|2316.86|2305.36|2316.86|2305.36|2315.41|2303.91|38
1737280630000|2025-01-19 09:57:10|2316.88|2305.38|2315.75|2304.25|2316.91|2305.41|2314.82|2303.32|37
1737280640000|2025-01-19 09:57:20|2316.01|2304.51|2316.3|2304.8|2317.01|2305.51|2315.32|2303.82|34
1737280650000|2025-01-19 09:57:30|2315.92|2304.42|2315.81|2304.31|2315.97|2304.47|2315.04|2303.54|34
1737280660000|2025-01-19 09:57:40|2315.69|2304.19|2316.68|2305.18|2316.83|2305.33|2315.55|2304.05|29
1737280670000|2025-01-19 09:57:50|2316.69|2305.19|2317.72|2306.22|2317.77|2306.27|2316.52|2305.02|33
1737280680000|2025-01-19 09:58:00|2317.91|2306.41|2317.08|2305.58|2318.09|2306.59|2316.76|2305.26|33
1737280690000|2025-01-19 09:58:10|2317.18|2305.68|2317.8|2306.3|2318.01|2306.51|2317.12|2305.62|35
1737280700000|2025-01-19 09:58:20|2317.93|2306.43|2318.11|2306.61|2318.12|2306.62|2317.92|2306.42|32
1737280710000|2025-01-19 09:58:30|2318.19|2306.69|2318.89|2307.39|2318.9|2307.4|2318.12|2306.62|19
1737280720000|2025-01-19 09:58:40|2318.88|2307.38|2318.03|2306.53|2318.98|2307.48|2318|2306.5|23
1737280730000|2025-01-19 09:58:50|2318|2306.5|2319.94|2308.44|2319.95|2308.45|2317.66|2306.16|31
1737280740000|2025-01-19 09:59:00|2319.93|2308.43|2320.81|2309.31|2321.35|2309.85|2319.75|2308.25|35
1737280750000|2025-01-19 09:59:10|2320.76|2309.26|2321.01|2309.51|2321.13|2309.63|2320.76|2309.26|24
1737280760000|2025-01-19 09:59:20|2320.94|2309.44|2321.01|2309.51|2322.08|2310.58|2320.9|2309.4|30
1737280770000|2025-01-19 09:59:30|2321.2|2309.7|2322.94|2311.44|2323.3|2311.8|2321.2|2309.7|17
1737280780000|2025-01-19 09:59:40|2322.98|2311.48|2325.16|2313.66|2325.16|2313.66|2322.95|2311.45|29
1737280790000|2025-01-19 09:59:50|2325.05|2313.55|2325.79|2314.29|2326.07|2314.57|2325.05|2313.55|31
1737280800000|2025-01-19 10:00:00|2325.87|2314.37|2324.97|2313.47|2325.92|2314.42|2322.91|2311.41|38
1737280810000|2025-01-19 10:00:10|2325.09|2313.59|2323.1|2311.6|2325.11|2313.61|2322.73|2311.23|36
1737280820000|2025-01-19 10:00:20|2322.81|2311.31|2322.44|2310.94|2323|2311.5|2322.35|2310.85|31
1737280830000|2025-01-19 10:00:30|2322.15|2310.65|2320.17|2308.67|2322.27|2310.77|2320.17|2308.67|33
1737280840000|2025-01-19 10:00:40|2320.11|2308.61|2318.18|2306.68|2320.15|2308.65|2318.06|2306.56|36
1737280850000|2025-01-19 10:00:50|2318.19|2306.69|2317.34|2305.84|2318.81|2307.31|2316.74|2305.24|33
1737280860000|2025-01-19 10:01:00|2317.43|2305.93|2314.97|2303.47|2317.61|2306.11|2314.97|2303.47|36
1737280870000|2025-01-19 10:01:10|2315.19|2303.69|2314.54|2303.04|2315.3|2303.8|2312.98|2301.48|40
1737280880000|2025-01-19 10:01:20|2314.82|2303.32|2319.85|2308.35|2319.9|2308.4|2314.73|2303.23|40
1737280890000|2025-01-19 10:01:30|2319.94|2308.44|2319.03|2307.53|2320.86|2309.36|2318.87|2307.37|37
1737280900000|2025-01-19 10:01:40|2319.23|2307.73|2320.15|2308.65|2320.15|2308.65|2316.23|2304.73|37
1737280910000|2025-01-19 10:01:50|2320.16|2308.66|2318.52|2307.02|2321.3|2309.8|2318.52|2307.02|33
1737280920000|2025-01-19 10:02:00|2318.55|2307.05|2316.46|2304.96|2318.55|2307.05|2316.46|2304.96|37
1737280930000|2025-01-19 10:02:10|2316.45|2304.95|2316.84|2305.34|2317.02|2305.52|2314.98|2303.48|36
1737280940000|2025-01-19 10:02:20|2316.9|2305.4|2315.94|2304.44|2316.9|2305.4|2315.7|2304.2|36
1737280950000|2025-01-19 10:02:30|2316.01|2304.51|2314.8|2303.3|2316.03|2304.53|2314.03|2302.53|36
1737280960000|2025-01-19 10:02:40|2314.96|2303.46|2319.61|2308.11|2319.87|2308.37|2314.96|2303.46|39
1737280970000|2025-01-19 10:02:50|2319.45|2307.95|2321.38|2309.88|2321.52|2310.02|2319.45|2307.95|36
1737280980000|2025-01-19 10:03:00|2321.41|2309.91|2321.25|2309.75|2322.59|2311.09|2320.61|2309.11|38
1737280990000|2025-01-19 10:03:10|2321.19|2309.69|2319.31|2307.81|2321.19|2309.69|2318.72|2307.22|36
1737281000000|2025-01-19 10:03:20|2319.89|2308.39|2317.96|2306.46|2320.34|2308.84|2317.96|2306.46|38
1737281010000|2025-01-19 10:03:30|2318|2306.5|2313.91|2302.41|2318.04|2306.54|2313.89|2302.39|34
1737281020000|2025-01-19 10:03:40|2313.88|2302.38|2312.35|2300.85|2313.88|2302.38|2311.5|2300|36
1737281030000|2025-01-19 10:03:50|2312.39|2300.89|2311.33|2299.83|2312.91|2301.41|2311.32|2299.82|33
1737281040000|2025-01-19 10:04:00|2311.29|2299.79|2308.8|2297.3|2311.29|2299.79|2308.12|2296.62|36
1737281050000|2025-01-19 10:04:10|2308.82|2297.32|2305.71|2294.21|2308.82|2297.32|2305.71|2294.21|35
1737281060000|2025-01-19 10:04:20|2305.84|2294.34|2304.18|2292.68|2308.01|2296.51|2304.18|2292.68|35
1737281070000|2025-01-19 10:04:30|2303.63|2292.13|2302.95|2291.45|2304.01|2292.51|2302.95|2291.45|36
1737281080000|2025-01-19 10:04:40|2302.82|2291.32|2301.55|2290.05|2303.27|2291.77|2301.25|2289.75|37
1737281090000|2025-01-19 10:04:50|2301.54|2290.04|2302.14|2290.64|2302.83|2291.33|2300.97|2289.47|36
1737281100000|2025-01-19 10:05:00|2302.18|2290.68|2303.39|2291.89|2303.87|2292.37|2301.57|2290.07|38
1737281110000|2025-01-19 10:05:10|2304.04|2292.54|2303.12|2291.62|2305.81|2294.31|2303.05|2291.55|39
1737281120000|2025-01-19 10:05:20|2303.09|2291.59|2305.02|2293.52|2305.05|2293.55|2303.09|2291.59|29
1737281130000|2025-01-19 10:05:30|2304.87|2293.37|2303.02|2291.52|2305.94|2294.44|2303|2291.5|38
1737281140000|2025-01-19 10:05:40|2303.01|2291.51|2300.61|2289.11|2303.05|2291.55|2300.61|2289.11|36
1737281150000|2025-01-19 10:05:50|2300.64|2289.14|2300.89|2289.39|2301.94|2290.44|2300.64|2289.14|34
1737281160000|2025-01-19 10:06:00|2300.95|2289.45|2300.93|2289.43|2301.15|2289.65|2300.37|2288.87|32
1737281170000|2025-01-19 10:06:10|2300.84|2289.34|2300.64|2289.14|2300.94|2289.44|2300.06|2288.56|35
1737281180000|2025-01-19 10:06:20|2300.74|2289.24|2301.59|2290.09|2302.8|2291.3|2300.74|2289.24|38
1737281190000|2025-01-19 10:06:30|2301.53|2290.03|2299.48|2287.98|2301.53|2290.03|2299.48|2287.98|38
1737281200000|2025-01-19 10:06:40|2299.2|2287.7|2294.87|2283.37|2299.2|2287.7|2294.77|2283.27|37
1737281210000|2025-01-19 10:06:50|2294.88|2283.38|2293.32|2281.82|2294.88|2283.38|2293.26|2281.76|30
1737281220000|2025-01-19 10:07:00|2293.44|2281.94|2292.59|2281.09|2293.84|2282.34|2292.38|2280.88|37
1737281230000|2025-01-19 10:07:10|2292.65|2281.15|2292.11|2280.61|2293.78|2282.28|2292.05|2280.55|36
1737281240000|2025-01-19 10:07:20|2292.09|2280.59|2292.19|2280.69|2293.96|2282.46|2292.09|2280.59|38
1737281250000|2025-01-19 10:07:30|2292.13|2280.63|2291.98|2280.48|2292.23|2280.73|2291.97|2280.47|35
1737281260000|2025-01-19 10:07:40|2292.02|2280.52|2291.86|2280.36|2292.09|2280.59|2291.7|2280.2|28
1737281270000|2025-01-19 10:07:50|2291.68|2280.18|2292.13|2280.63|2292.13|2280.63|2290.14|2278.64|36
1737281280000|2025-01-19 10:08:00|2292.2|2280.7|2291.05|2279.55|2293.71|2282.21|2290.93|2279.43|37
1737281290000|2025-01-19 10:08:10|2291.02|2279.52|2290.75|2279.25|2291.34|2279.84|2290.74|2279.24|30
1737281300000|2025-01-19 10:08:20|2290.9|2279.4|2292.19|2280.69|2292.19|2280.69|2290.61|2279.11|34
1737281310000|2025-01-19 10:08:30|2292.13|2280.63|2291.39|2279.89|2293.06|2281.56|2291.38|2279.88|35
1737281320000|2025-01-19 10:08:40|2291.38|2279.88|2290.13|2278.63|2291.76|2280.26|2290.05|2278.55|32
1737281330000|2025-01-19 10:08:50|2290.05|2278.55|2289.18|2277.68|2290.13|2278.63|2289.13|2277.63|31
1737281340000|2025-01-19 10:09:00|2289.2|2277.7|2287.11|2275.61|2289.57|2278.07|2287.07|2275.57|33
1737281350000|2025-01-19 10:09:10|2287.09|2275.59|2285.37|2273.87|2287.09|2275.59|2284.69|2273.19|35
1737281360000|2025-01-19 10:09:20|2285.29|2273.79|2286.86|2275.36|2286.99|2275.49|2285.22|2273.72|37
1737281370000|2025-01-19 10:09:30|2286.85|2275.35|2289.11|2277.61|2289.17|2277.67|2286.34|2274.84|37
1737281380000|2025-01-19 10:09:40|2288.97|2277.47|2288.76|2277.26|2290.15|2278.65|2287.48|2275.98|36
1737281390000|2025-01-19 10:09:50|2288.97|2277.47|2287.5|2276|2289.36|2277.86|2286.91|2275.41|39
1737281400000|2025-01-19 10:10:00|2287.26|2275.76|2287.48|2275.98|2287.63|2276.13|2286.2|2274.7|36
1737281410000|2025-01-19 10:10:10|2287.6|2276.1|2287.41|2275.91|2288|2276.5|2286.49|2274.99|34
1737281420000|2025-01-19 10:10:20|2287.53|2276.03|2286.9|2275.4|2288.19|2276.69|2286.67|2275.17|27
1737281430000|2025-01-19 10:10:30|2286.77|2275.27|2289.82|2278.32|2290.67|2279.17|2286.77|2275.27|34
1737281440000|2025-01-19 10:10:40|2289.5|2278|2287.87|2276.37|2289.5|2278|2287.87|2276.37|31
1737281450000|2025-01-19 10:10:50|2287.78|2276.28|2287.04|2275.54|2287.87|2276.37|2285.45|2273.95|28
1737281460000|2025-01-19 10:11:00|2287.05|2275.55|2284.24|2272.74|2287.12|2275.62|2284.24|2272.74|32
1737281470000|2025-01-19 10:11:10|2284.23|2272.73|2285.9|2274.4|2285.98|2274.48|2284.23|2272.73|33
1737281480000|2025-01-19 10:11:20|2285.89|2274.39|2291.09|2279.59|2291.75|2280.25|2285.89|2274.39|36
1737281490000|2025-01-19 10:11:30|2291.13|2279.63|2292.12|2280.62|2293.02|2281.52|2291.12|2279.62|38
1737281500000|2025-01-19 10:11:40|2292.17|2280.67|2294.82|2283.32|2294.84|2283.34|2291.97|2280.47|37
1737281510000|2025-01-19 10:11:50|2294.75|2283.25|2295.56|2284.06|2295.56|2284.06|2294.34|2282.84|39
1737281520000|2025-01-19 10:12:00|2295.58|2284.08|2296.05|2284.55|2297.06|2285.56|2295.58|2284.08|34
1737281530000|2025-01-19 10:12:10|2296.67|2285.17|2297.58|2286.08|2297.58|2286.08|2296.67|2285.17|31
1737281540000|2025-01-19 10:12:20|2297.53|2286.03|2300.2|2288.7|2302.75|2291.25|2297.53|2286.03|37
1737281550000|2025-01-19 10:12:30|2300.22|2288.72|2302.55|2291.05|2302.55|2291.05|2300.05|2288.55|33
1737281560000|2025-01-19 10:12:40|2302.52|2291.02|2299.74|2288.24|2302.63|2291.13|2298.93|2287.43|33
1737281570000|2025-01-19 10:12:50|2299.78|2288.28|2303.13|2291.63|2303.42|2291.92|2299.78|2288.28|34
1737281580000|2025-01-19 10:13:00|2303.33|2291.83|2305.92|2294.42|2305.92|2294.42|2303.33|2291.83|38
1737281590000|2025-01-19 10:13:10|2306.06|2294.56|2305.29|2293.79|2306.73|2295.23|2304.78|2293.28|38
1737281600000|2025-01-19 10:13:20|2305.18|2293.68|2305.24|2293.74|2306.78|2295.28|2304.71|2293.21|36
1737281610000|2025-01-19 10:13:30|2305.28|2293.78|2304.89|2293.39|2305.28|2293.78|2302.98|2291.48|37
1737281620000|2025-01-19 10:13:40|2304.98|2293.48|2305.08|2293.58|2307.08|2295.58|2304.76|2293.26|35
1737281630000|2025-01-19 10:13:50|2305.1|2293.6|2304.75|2293.25|2305.18|2293.68|2304.39|2292.89|27
1737281640000|2025-01-19 10:14:00|2304.67|2293.17|2305.5|2294|2306.84|2295.34|2304.43|2292.93|36
1737281650000|2025-01-19 10:14:10|2305.52|2294.02|2307.41|2295.91|2307.49|2295.99|2305.48|2293.98|31
1737281660000|2025-01-19 10:14:20|2307.39|2295.89|2306.79|2295.29|2307.67|2296.17|2306.61|2295.11|31
1737281670000|2025-01-19 10:14:30|2306.75|2295.25|2305.43|2293.93|2306.75|2295.25|2305.19|2293.69|29
1737281680000|2025-01-19 10:14:40|2305.23|2293.73|2303.41|2291.91|2305.23|2293.73|2302.96|2291.46|29
1737281690000|2025-01-19 10:14:50|2303.34|2291.84|2305.36|2293.86|2305.48|2293.98|2303.34|2291.84|32
1737281700000|2025-01-19 10:15:00|2305.32|2293.82|2306.71|2295.21|2306.78|2295.28|2303.23|2291.73|37
1737281710000|2025-01-19 10:15:10|2306.53|2295.03|2310.04|2298.54|2310.62|2299.12|2306.53|2295.03|36
1737281720000|2025-01-19 10:15:20|2309.73|2298.23|2311.46|2299.96|2312.31|2300.81|2309.31|2297.81|34
1737281730000|2025-01-19 10:15:30|2311.61|2300.11|2312.86|2301.36|2312.86|2301.36|2311.28|2299.78|31
1737281740000|2025-01-19 10:15:40|2313.14|2301.64|2313.28|2301.78|2314.11|2302.61|2313.14|2301.64|31
1737281750000|2025-01-19 10:15:50|2313.25|2301.75|2312.89|2301.39|2313.4|2301.9|2312.19|2300.69|38
1737281760000|2025-01-19 10:16:00|2312.91|2301.41|2311.99|2300.49|2312.91|2301.41|2310.7|2299.2|37
1737281770000|2025-01-19 10:16:10|2312.11|2300.61|2307.96|2296.46|2312.11|2300.61|2307.92|2296.42|38
1737281780000|2025-01-19 10:16:20|2307.94|2296.44|2309|2297.5|2309.48|2297.98|2307.15|2295.65|33
1737281790000|2025-01-19 10:16:30|2308.93|2297.43|2307.18|2295.68|2309.05|2297.55|2306.74|2295.24|40
1737281800000|2025-01-19 10:16:40|2307.56|2296.06|2307.15|2295.65|2308.13|2296.63|2306.95|2295.45|36
1737281810000|2025-01-19 10:16:50|2307.14|2295.64|2305.22|2293.72|2307.14|2295.64|2305.19|2293.69|30
1737281820000|2025-01-19 10:17:00|2305.28|2293.78|2306.57|2295.07|2307.35|2295.85|2305.23|2293.73|33
1737281830000|2025-01-19 10:17:10|2306.58|2295.08|2308.27|2296.77|2308.27|2296.77|2305.65|2294.15|34
1737281840000|2025-01-19 10:17:20|2308.3|2296.8|2305.4|2293.9|2308.55|2297.05|2304.83|2293.33|37
1737281850000|2025-01-19 10:17:30|2305.55|2294.05|2305.23|2293.73|2305.65|2294.15|2305.19|2293.69|28
1737281860000|2025-01-19 10:17:40|2304.91|2293.41|2303.43|2291.93|2305.01|2293.51|2303.37|2291.87|31
1737281870000|2025-01-19 10:17:50|2303.36|2291.86|2301.97|2290.47|2303.86|2292.36|2301.97|2290.47|31
1737281880000|2025-01-19 10:18:00|2301.88|2290.38|2298.75|2287.25|2301.88|2290.38|2298.65|2287.15|33
1737281890000|2025-01-19 10:18:10|2298.69|2287.19|2298.71|2287.21|2299.55|2288.05|2298.43|2286.93|37
1737281900000|2025-01-19 10:18:20|2298.7|2287.2|2301.43|2289.93|2303.15|2291.65|2298.7|2287.2|35
1737281910000|2025-01-19 10:18:30|2301.7|2290.2|2299.74|2288.24|2301.7|2290.2|2299.45|2287.95|33
1737281920000|2025-01-19 10:18:40|2299.75|2288.25|2301.09|2289.59|2301.37|2289.87|2299.7|2288.2|25
1737281930000|2025-01-19 10:18:50|2301.53|2290.03|2299.36|2287.86|2302.05|2290.55|2299.36|2287.86|26
1737281940000|2025-01-19 10:19:00|2299.35|2287.85|2297.76|2286.26|2300.05|2288.55|2297.75|2286.25|35
1737281950000|2025-01-19 10:19:10|2297.75|2286.25|2300.56|2289.06|2300.79|2289.29|2297.74|2286.24|33
1737281960000|2025-01-19 10:19:20|2300.4|2288.9|2301.67|2290.17|2301.88|2290.38|2300.4|2288.9|35
1737281970000|2025-01-19 10:19:30|2301.59|2290.09|2299.21|2287.71|2301.59|2290.09|2299.21|2287.71|36
1737281980000|2025-01-19 10:19:40|2299.42|2287.92|2297.49|2285.99|2299.42|2287.92|2297.34|2285.84|30
1737281990000|2025-01-19 10:19:50|2297.44|2285.94|2298.2|2286.7|2298.34|2286.84|2297.36|2285.86|28
1737282000000|2025-01-19 10:20:00|2298.13|2286.63|2299.38|2287.88|2299.64|2288.14|2297.81|2286.31|36
1737282010000|2025-01-19 10:20:10|2299.41|2287.91|2297.92|2286.42|2299.64|2288.14|2297.73|2286.23|34
1737282020000|2025-01-19 10:20:20|2298.39|2286.89|2300.65|2289.15|2300.73|2289.23|2298.22|2286.72|34
1737282030000|2025-01-19 10:20:30|2300.66|2289.16|2300.16|2288.66|2301.64|2290.14|2299.53|2288.03|30
1737282040000|2025-01-19 10:20:40|2300.21|2288.71|2301.17|2289.67|2301.61|2290.11|2299.28|2287.78|32
1737282050000|2025-01-19 10:20:50|2301.12|2289.62|2304.31|2292.81|2304.42|2292.92|2300.8|2289.3|36
1737282060000|2025-01-19 10:21:00|2304.42|2292.92|2303.06|2291.56|2305.7|2294.2|2303.01|2291.51|34
1737282070000|2025-01-19 10:21:10|2303.01|2291.51|2305.06|2293.56|2305.89|2294.39|2302.54|2291.04|38
1737282080000|2025-01-19 10:21:20|2305.04|2293.54|2305.97|2294.47|2305.97|2294.47|2304.96|2293.46|34
1737282090000|2025-01-19 10:21:30|2306.16|2294.66|2306.51|2295.01|2306.9|2295.4|2305.3|2293.8|37
1737282100000|2025-01-19 10:21:40|2306.7|2295.2|2306.75|2295.25|2306.89|2295.39|2305.94|2294.44|32
1737282110000|2025-01-19 10:21:50|2307.13|2295.63|2307.01|2295.51|2307.29|2295.79|2306.65|2295.15|29
1737282120000|2025-01-19 10:22:00|2307.1|2295.6|2305.25|2293.75|2307.26|2295.76|2305.24|2293.74|39
1737282130000|2025-01-19 10:22:10|2305.31|2293.81|2304.85|2293.35|2305.7|2294.2|2304.58|2293.08|37
1737282140000|2025-01-19 10:22:20|2304.87|2293.37|2305.76|2294.26|2306.23|2294.73|2304.23|2292.73|33
1737282150000|2025-01-19 10:22:30|2305.54|2294.04|2304.72|2293.22|2305.73|2294.23|2304.08|2292.58|35
1737282160000|2025-01-19 10:22:40|2304.79|2293.29|2305.19|2293.69|2305.19|2293.69|2304.21|2292.71|32
1737282170000|2025-01-19 10:22:50|2305.24|2293.74|2303.36|2291.86|2305.24|2293.74|2303.28|2291.78|32
1737282180000|2025-01-19 10:23:00|2303.22|2291.72|2301.76|2290.26|2304.17|2292.67|2301.76|2290.26|35
1737282190000|2025-01-19 10:23:10|2301.79|2290.29|2301.2|2289.7|2301.89|2290.39|2300.86|2289.36|32
1737282200000|2025-01-19 10:23:20|2301.3|2289.8|2301.35|2289.85|2301.48|2289.98|2300.7|2289.2|28
1737282210000|2025-01-19 10:23:30|2301.33|2289.83|2298.2|2286.7|2301.33|2289.83|2298.15|2286.65|32
1737282220000|2025-01-19 10:23:40|2298.27|2286.77|2297.41|2285.91|2298.31|2286.81|2297.3|2285.8|32
1737282230000|2025-01-19 10:23:50|2297.31|2285.81|2295.78|2284.28|2298.2|2286.7|2295.46|2283.96|38
1737282240000|2025-01-19 10:24:00|2295.3|2283.8|2295.23|2283.73|2295.7|2284.2|2294.48|2282.98|37
1737282250000|2025-01-19 10:24:10|2294.94|2283.44|2294.91|2283.41|2295.24|2283.74|2294.36|2282.86|33
1737282260000|2025-01-19 10:24:20|2294.83|2283.33|2295.27|2283.77|2295.47|2283.97|2294.76|2283.26|25
1737282270000|2025-01-19 10:24:30|2295.21|2283.71|2294.09|2282.59|2296.43|2284.93|2294.09|2282.59|37
1737282280000|2025-01-19 10:24:40|2294.02|2282.52|2291.95|2280.45|2294.16|2282.66|2291.82|2280.32|31
1737282290000|2025-01-19 10:24:50|2291.92|2280.42|2289.48|2277.98|2292.16|2280.66|2289.45|2277.95|37
1737282300000|2025-01-19 10:25:00|2289.43|2277.93|2287.99|2276.49|2289.99|2278.49|2287.97|2276.47|37
1737282310000|2025-01-19 10:25:10|2287.98|2276.48|2287.83|2276.33|2288.84|2277.34|2287.68|2276.18|34
1737282320000|2025-01-19 10:25:20|2287.78|2276.28|2288.54|2277.04|2288.94|2277.44|2287.75|2276.25|34
1737282330000|2025-01-19 10:25:30|2288.64|2277.14|2287.87|2276.37|2288.64|2277.14|2287.83|2276.33|33
1737282340000|2025-01-19 10:25:40|2287.82|2276.32|2287.71|2276.21|2287.94|2276.44|2287.17|2275.67|26
1737282350000|2025-01-19 10:25:50|2287.75|2276.25|2288.54|2277.04|2288.55|2277.05|2287.63|2276.13|32
1737282360000|2025-01-19 10:26:00|2288.55|2277.05|2283.79|2272.29|2288.68|2277.18|2283.79|2272.29|38
1737282370000|2025-01-19 10:26:10|2283.84|2272.34|2283.61|2272.11|2283.95|2272.45|2282.43|2270.93|39
1737282380000|2025-01-19 10:26:20|2283.63|2272.13|2283.63|2272.13|2284.58|2273.08|2283.2|2271.7|33
1737282390000|2025-01-19 10:26:30|2283.58|2272.08|2285.18|2273.68|2285.19|2273.69|2283.56|2272.06|36
1737282400000|2025-01-19 10:26:40|2285.54|2274.04|2284.09|2272.59|2285.54|2274.04|2283.85|2272.35|35
1737282410000|2025-01-19 10:26:50|2284.24|2272.74|2284.94|2273.44|2284.94|2273.44|2284.24|2272.74|32
1737282420000|2025-01-19 10:27:00|2285.05|2273.55|2285.76|2274.26|2285.92|2274.42|2284.98|2273.48|35
1737282430000|2025-01-19 10:27:10|2285.79|2274.29|2284.53|2273.03|2285.79|2274.29|2283.62|2272.12|39
1737282440000|2025-01-19 10:27:20|2284.51|2273.01|2284.06|2272.56|2285.71|2274.21|2284.05|2272.55|40
1737282450000|2025-01-19 10:27:30|2284.11|2272.61|2284.02|2272.52|2285.17|2273.67|2283.62|2272.12|39
1737282460000|2025-01-19 10:27:40|2284.1|2272.6|2284.13|2272.63|2284.19|2272.69|2283.87|2272.37|31
1737282470000|2025-01-19 10:27:50|2283.69|2272.19|2284.8|2273.3|2284.8|2273.3|2282.97|2271.47|36
1737282480000|2025-01-19 10:28:00|2285.09|2273.59|2287.41|2275.91|2287.76|2276.26|2285.09|2273.59|34
1737282490000|2025-01-19 10:28:10|2286.94|2275.44|2285.25|2273.75|2286.94|2275.44|2284.81|2273.31|38
1737282500000|2025-01-19 10:28:20|2284.98|2273.48|2285.82|2274.32|2285.86|2274.36|2284.78|2273.28|29
1737282510000|2025-01-19 10:28:30|2285.8|2274.3|2288.99|2277.49|2289.19|2277.69|2285.39|2273.89|37
1737282520000|2025-01-19 10:28:40|2289.06|2277.56|2290.06|2278.56|2290.26|2278.76|2289.06|2277.56|27
1737282530000|2025-01-19 10:28:50|2290.12|2278.62|2293.05|2281.55|2293.07|2281.57|2290.12|2278.62|32
1737282540000|2025-01-19 10:29:00|2293.04|2281.54|2292.86|2281.36|2293.07|2281.57|2292.16|2280.66|30
1737282550000|2025-01-19 10:29:10|2292.85|2281.35|2292.93|2281.43|2292.93|2281.43|2291.03|2279.53|33
1737282560000|2025-01-19 10:29:20|2293.09|2281.59|2293.87|2282.37|2293.87|2282.37|2291.98|2280.48|35
1737282570000|2025-01-19 10:29:30|2293.85|2282.35|2294.61|2283.11|2295.33|2283.83|2292.85|2281.35|34
1737282580000|2025-01-19 10:29:40|2294.78|2283.28|2293.74|2282.24|2295.26|2283.76|2293.74|2282.24|39
1737282590000|2025-01-19 10:29:50|2293.73|2282.23|2293.18|2281.68|2293.73|2282.23|2292.63|2281.13|31
1737282600000|2025-01-19 10:30:00|2292.95|2281.45|2292.37|2280.87|2293.18|2281.68|2291.66|2280.16|38
1737282610000|2025-01-19 10:30:10|2292.36|2280.86|2292.22|2280.72|2295.22|2283.72|2292.14|2280.64|33
1737282620000|2025-01-19 10:30:20|2292.37|2280.87|2291.35|2279.85|2292.42|2280.92|2290.79|2279.29|38
1737282630000|2025-01-19 10:30:30|2291.37|2279.87|2293.42|2281.92|2293.88|2282.38|2290.9|2279.4|35
1737282640000|2025-01-19 10:30:40|2293.26|2281.76|2295.84|2284.34|2295.84|2284.34|2292.89|2281.39|34
1737282650000|2025-01-19 10:30:50|2295.91|2284.41|2295.85|2284.35|2296.68|2285.18|2295.84|2284.34|34
1737282660000|2025-01-19 10:31:00|2295.95|2284.45|2297.54|2286.04|2297.9|2286.4|2295.93|2284.43|28
1737282670000|2025-01-19 10:31:10|2297.68|2286.18|2294.18|2282.68|2298.92|2287.42|2294.18|2282.68|34
1737282680000|2025-01-19 10:31:20|2293.79|2282.29|2293.92|2282.42|2293.92|2282.42|2293.34|2281.84|31
1737282690000|2025-01-19 10:31:30|2293.84|2282.34|2295.41|2283.91|2295.55|2284.05|2293.68|2282.18|28
1737282700000|2025-01-19 10:31:40|2295.4|2283.9|2296.66|2285.16|2296.76|2285.26|2295.17|2283.67|33
1737282710000|2025-01-19 10:31:50|2296.55|2285.05|2296.41|2284.91|2296.55|2285.05|2295.38|2283.88|34
1737282720000|2025-01-19 10:32:00|2296.34|2284.84|2302.46|2290.96|2302.46|2290.96|2295.92|2284.42|39
1737282730000|2025-01-19 10:32:10|2302.44|2290.94|2301.95|2290.45|2302.79|2291.29|2301.69|2290.19|34
1737282740000|2025-01-19 10:32:20|2301.88|2290.38|2301.33|2289.83|2302.34|2290.84|2301.33|2289.83|34
1737282750000|2025-01-19 10:32:30|2301.2|2289.7|2299.61|2288.11|2301.2|2289.7|2299.61|2288.11|31
1737282760000|2025-01-19 10:32:40|2299.79|2288.29|2297.37|2285.87|2299.8|2288.3|2297.36|2285.86|33
1737282770000|2025-01-19 10:32:50|2296.9|2285.4|2297.54|2286.04|2299.86|2288.36|2296.41|2284.91|36
1737282780000|2025-01-19 10:33:00|2297.36|2285.86|2296.85|2285.35|2298.26|2286.76|2296.31|2284.81|35
1737282790000|2025-01-19 10:33:10|2296.79|2285.29|2296.8|2285.3|2296.89|2285.39|2296.23|2284.73|35
1737282800000|2025-01-19 10:33:20|2296.77|2285.27|2298.44|2286.94|2298.75|2287.25|2296.77|2285.27|30
1737282810000|2025-01-19 10:33:30|2298.43|2286.93|2298.81|2287.31|2298.81|2287.31|2297.92|2286.42|30
1737282820000|2025-01-19 10:33:40|2298.78|2287.28|2298.45|2286.95|2300.01|2288.51|2298.45|2286.95|35
1737282830000|2025-01-19 10:33:50|2297.9|2286.4|2299.14|2287.64|2299.17|2287.67|2297.78|2286.28|26
1737282840000|2025-01-19 10:34:00|2299.13|2287.63|2298.04|2286.54|2299.51|2288.01|2298.04|2286.54|32
1737282850000|2025-01-19 10:34:10|2298.06|2286.56|2298.08|2286.58|2298.24|2286.74|2297.46|2285.96|32
1737282860000|2025-01-19 10:34:20|2298.02|2286.52|2297.18|2285.68|2298.02|2286.52|2297.06|2285.56|29
1737282870000|2025-01-19 10:34:30|2297.19|2285.69|2298.72|2287.22|2298.72|2287.22|2297.18|2285.68|23
1737282880000|2025-01-19 10:34:40|2298.71|2287.21|2298.24|2286.74|2300.06|2288.56|2298.13|2286.63|35
1737282890000|2025-01-19 10:34:50|2298.2|2286.7|2299.03|2287.53|2299.12|2287.62|2298.18|2286.68|26
1737282900000|2025-01-19 10:35:00|2299.12|2287.62|2297.84|2286.34|2299.13|2287.63|2297.31|2285.81|34
1737282910000|2025-01-19 10:35:10|2297.94|2286.44|2297.97|2286.47|2299.44|2287.94|2297.2|2285.7|38
1737282920000|2025-01-19 10:35:20|2297.89|2286.39|2298.83|2287.33|2299.7|2288.2|2297.67|2286.17|37
1737282930000|2025-01-19 10:35:30|2298.88|2287.38|2300.84|2289.34|2300.84|2289.34|2297.53|2286.03|37
1737282940000|2025-01-19 10:35:40|2300.95|2289.45|2301.04|2289.54|2301.65|2290.15|2300.66|2289.16|37
1737282950000|2025-01-19 10:35:50|2300.85|2289.35|2297.82|2286.32|2300.85|2289.35|2297.62|2286.12|36
1737282960000|2025-01-19 10:36:00|2297.73|2286.23|2296.92|2285.42|2297.98|2286.48|2296.52|2285.02|36
1737282970000|2025-01-19 10:36:10|2297.6|2286.1|2298.84|2287.34|2298.92|2287.42|2297.57|2286.07|37
1737282980000|2025-01-19 10:36:20|2298.86|2287.36|2298.1|2286.6|2298.86|2287.36|2295.93|2284.43|37
1737282990000|2025-01-19 10:36:30|2298.13|2286.63|2296.86|2285.36|2298.95|2287.45|2296.86|2285.36|33
1737283000000|2025-01-19 10:36:40|2296.97|2285.47|2290.33|2278.83|2297.12|2285.62|2290.33|2278.83|32
1737283010000|2025-01-19 10:36:50|2290.34|2278.84|2290.3|2278.8|2290.53|2279.03|2290.1|2278.6|37
1737283020000|2025-01-19 10:37:00|2290.45|2278.95|2292.86|2281.36|2294|2282.5|2290.45|2278.95|34
1737283030000|2025-01-19 10:37:10|2293.28|2281.78|2294.56|2283.06|2294.65|2283.15|2293.11|2281.61|35
1737283040000|2025-01-19 10:37:20|2294.82|2283.32|2293.94|2282.44|2295.66|2284.16|2293.85|2282.35|36
1737283050000|2025-01-19 10:37:30|2294.11|2282.61|2294.9|2283.4|2295.01|2283.51|2293.47|2281.97|36
1737283060000|2025-01-19 10:37:40|2294.69|2283.19|2294.5|2283|2295.05|2283.55|2294.46|2282.96|34
1737283070000|2025-01-19 10:37:50|2294.49|2282.99|2294.54|2283.04|2294.54|2283.04|2293.74|2282.24|35
1737283080000|2025-01-19 10:38:00|2294.57|2283.07|2293.86|2282.36|2294.72|2283.22|2293.03|2281.53|38
1737283090000|2025-01-19 10:38:10|2293.98|2282.48|2293.61|2282.11|2294.71|2283.21|2293.33|2281.83|35
1737283100000|2025-01-19 10:38:20|2293.49|2281.99|2292.78|2281.28|2293.5|2282|2292|2280.5|34
1737283110000|2025-01-19 10:38:30|2292.77|2281.27|2292.77|2281.27|2292.95|2281.45|2291.36|2279.86|35
1737283120000|2025-01-19 10:38:40|2292.76|2281.26|2291.92|2280.42|2294.44|2282.94|2291.92|2280.42|39
1737283130000|2025-01-19 10:38:50|2291.78|2280.28|2292.06|2280.56|2292.06|2280.56|2291.21|2279.71|32
1737283140000|2025-01-19 10:39:00|2292.09|2280.59|2290.06|2278.56|2292.09|2280.59|2289.97|2278.47|37
1737283150000|2025-01-19 10:39:10|2289.99|2278.49|2291.86|2280.36|2291.88|2280.38|2289.12|2277.62|29
1737283160000|2025-01-19 10:39:20|2292.33|2280.83|2292.57|2281.07|2292.66|2281.16|2291.37|2279.87|37
1737283170000|2025-01-19 10:39:30|2292.61|2281.11|2294.01|2282.51|2294.05|2282.55|2292.22|2280.72|36
1737283180000|2025-01-19 10:39:40|2294.08|2282.58|2294.2|2282.7|2294.2|2282.7|2293.03|2281.53|33
1737283190000|2025-01-19 10:39:50|2294.37|2282.87|2293.23|2281.73|2294.49|2282.99|2293.11|2281.61|37
1737283200000|2025-01-19 10:40:00|2293.15|2281.65|2293.97|2282.47|2294.07|2282.57|2292.53|2281.03|32
1737283210000|2025-01-19 10:40:10|2293.94|2282.44|2296.74|2285.24|2296.74|2285.24|2293.94|2282.44|30
1737283220000|2025-01-19 10:40:20|2296.77|2285.27|2296.19|2284.69|2296.77|2285.27|2295.62|2284.12|34
1737283230000|2025-01-19 10:40:30|2296.2|2284.7|2296.13|2284.63|2296.39|2284.89|2294.23|2282.73|34
1737283240000|2025-01-19 10:40:40|2296.57|2285.07|2297.33|2285.83|2297.79|2286.29|2296.37|2284.87|37
1737283250000|2025-01-19 10:40:50|2297.14|2285.64|2296.34|2284.84|2297.41|2285.91|2296.26|2284.76|33
1737283260000|2025-01-19 10:41:00|2296.41|2284.91|2292.77|2281.27|2296.83|2285.33|2292.62|2281.12|36
1737283270000|2025-01-19 10:41:10|2292.74|2281.24|2291.96|2280.46|2292.74|2281.24|2291.73|2280.23|32
1737283280000|2025-01-19 10:41:20|2291.91|2280.41|2292.05|2280.55|2292.58|2281.08|2291.76|2280.26|25
1737283290000|2025-01-19 10:41:30|2291.98|2280.48|2291.89|2280.39|2291.98|2280.48|2291.15|2279.65|27
1737283300000|2025-01-19 10:41:40|2291.9|2280.4|2291.91|2280.41|2291.96|2280.46|2291.32|2279.82|22
1737283310000|2025-01-19 10:41:50|2291.95|2280.45|2293.74|2282.24|2294.04|2282.54|2291.95|2280.45|31
1737283320000|2025-01-19 10:42:00|2293.67|2282.17|2294.02|2282.52|2294.91|2283.41|2293.3|2281.8|36
1737283330000|2025-01-19 10:42:10|2293.99|2282.49|2292.45|2280.95|2294.68|2283.18|2292.45|2280.95|35
1737283340000|2025-01-19 10:42:20|2292.6|2281.1|2294.06|2282.56|2294.63|2283.13|2292.6|2281.1|36
1737283350000|2025-01-19 10:42:30|2294.1|2282.6|2293.17|2281.67|2294.17|2282.67|2293.02|2281.52|34
1737283360000|2025-01-19 10:42:40|2293.22|2281.72|2294.13|2282.63|2294.39|2282.89|2292.39|2280.89|35
1737283370000|2025-01-19 10:42:50|2294.12|2282.62|2294.12|2282.62|2294.18|2282.68|2293.64|2282.14|34
1737283380000|2025-01-19 10:43:00|2294.06|2282.56|2293.02|2281.52|2294.2|2282.7|2292.17|2280.67|37
1737283390000|2025-01-19 10:43:10|2293.27|2281.77|2293.4|2281.9|2293.75|2282.25|2291.96|2280.46|35
1737283400000|2025-01-19 10:43:20|2293.39|2281.89|2292.4|2280.9|2293.39|2281.89|2291.71|2280.21|34
1737283410000|2025-01-19 10:43:30|2292.54|2281.04|2293.73|2282.23|2294.55|2283.05|2292.54|2281.04|40
1737283420000|2025-01-19 10:43:40|2293.69|2282.19|2293.56|2282.06|2294.71|2283.21|2293.36|2281.86|37
1737283430000|2025-01-19 10:43:50|2293.48|2281.98|2292.36|2280.86|2294.24|2282.74|2292.06|2280.56|34
1737283440000|2025-01-19 10:44:00|2292.46|2280.96|2290.95|2279.45|2292.72|2281.22|2290.75|2279.25|38
1737283450000|2025-01-19 10:44:10|2290.94|2279.44|2287.53|2276.03|2290.94|2279.44|2287.51|2276.01|40
1737283460000|2025-01-19 10:44:20|2287.09|2275.59|2286.91|2275.41|2288.52|2277.02|2286.85|2275.35|35
1737283470000|2025-01-19 10:44:30|2287.01|2275.51|2288.25|2276.75|2288.58|2277.08|2287.01|2275.51|35
1737283480000|2025-01-19 10:44:40|2288.2|2276.7|2288.82|2277.32|2289.15|2277.65|2288|2276.5|35
1737283490000|2025-01-19 10:44:50|2288.88|2277.38|2289.79|2278.29|2289.81|2278.31|2288.45|2276.95|33
1737283500000|2025-01-19 10:45:00|2289.8|2278.3|2289.6|2278.1|2289.98|2278.48|2289.08|2277.58|38
1737283510000|2025-01-19 10:45:10|2289.33|2277.83|2290.17|2278.67|2290.17|2278.67|2288.33|2276.83|38
1737283520000|2025-01-19 10:45:20|2290.28|2278.78|2292.33|2280.83|2292.33|2280.83|2290.1|2278.6|36
1737283530000|2025-01-19 10:45:30|2292.37|2280.87|2290.41|2278.91|2292.37|2280.87|2290.39|2278.89|36
1737283540000|2025-01-19 10:45:40|2290.4|2278.9|2290.8|2279.3|2290.9|2279.4|2289.93|2278.43|34
1737283550000|2025-01-19 10:45:50|2290.78|2279.28|2291.9|2280.4|2291.96|2280.46|2290.13|2278.63|37
1737283560000|2025-01-19 10:46:00|2292.03|2280.53|2293.5|2282|2294.43|2282.93|2292.03|2280.53|38
1737283570000|2025-01-19 10:46:10|2293.33|2281.83|2291.31|2279.81|2293.33|2281.83|2291.14|2279.64|36
1737283580000|2025-01-19 10:46:20|2291.34|2279.84|2292.49|2280.99|2292.49|2280.99|2291.07|2279.57|39
1737283590000|2025-01-19 10:46:30|2292.64|2281.14|2296.95|2285.45|2297.2|2285.7|2292.64|2281.14|38
1737283600000|2025-01-19 10:46:40|2296.78|2285.28|2298.12|2286.62|2298.61|2287.11|2296.78|2285.28|36
1737283610000|2025-01-19 10:46:50|2298.08|2286.58|2297.52|2286.02|2299.31|2287.81|2297.52|2286.02|37
1737283620000|2025-01-19 10:47:00|2297.38|2285.88|2295.05|2283.55|2297.83|2286.33|2295.05|2283.55|37
1737283630000|2025-01-19 10:47:10|2294.86|2283.36|2298.54|2287.04|2298.54|2287.04|2294.13|2282.63|38
1737283640000|2025-01-19 10:47:20|2298.65|2287.15|2296.46|2284.96|2299.05|2287.55|2295.02|2283.52|35
1737283650000|2025-01-19 10:47:30|2296.29|2284.79|2295.53|2284.03|2297.04|2285.54|2295.53|2284.03|40
1737283660000|2025-01-19 10:47:40|2294.9|2283.4|2297.45|2285.95|2298.02|2286.52|2293.86|2282.36|39
1737283670000|2025-01-19 10:47:50|2297.35|2285.85|2297.69|2286.19|2298.19|2286.69|2297.06|2285.56|37
1737283680000|2025-01-19 10:48:00|2297.48|2285.98|2298.2|2286.7|2298.92|2287.42|2297.09|2285.59|36
1737283690000|2025-01-19 10:48:10|2298.1|2286.6|2300.85|2289.35|2300.85|2289.35|2297.3|2285.8|37
1737283700000|2025-01-19 10:48:20|2300.96|2289.46|2303.22|2291.72|2304.31|2292.81|2300.96|2289.46|31
1737283710000|2025-01-19 10:48:30|2303.37|2291.87|2301.66|2290.16|2303.97|2292.47|2301.01|2289.51|38
1737283720000|2025-01-19 10:48:40|2301.55|2290.05|2301.86|2290.36|2302.42|2290.92|2301.29|2289.79|38
1737283730000|2025-01-19 10:48:50|2302.15|2290.65|2303.71|2292.21|2303.71|2292.21|2302.15|2290.65|32
1737283740000|2025-01-19 10:49:00|2303.73|2292.23|2304.57|2293.07|2306.89|2295.39|2303.73|2292.23|39
1737283750000|2025-01-19 10:49:10|2304.52|2293.02|2303.99|2292.49|2305.42|2293.92|2303.99|2292.49|36
1737283760000|2025-01-19 10:49:20|2304.07|2292.57|2305.73|2294.23|2305.85|2294.35|2302.92|2291.42|37
1737283770000|2025-01-19 10:49:30|2305.82|2294.32|2305.16|2293.66|2305.88|2294.38|2305.14|2293.64|31
1737283780000|2025-01-19 10:49:40|2305.07|2293.57|2302.98|2291.48|2305.07|2293.57|2302.98|2291.48|36
1737283790000|2025-01-19 10:49:50|2302.93|2291.43|2303.86|2292.36|2304.63|2293.13|2302.79|2291.29|33
1737283800000|2025-01-19 10:50:00|2303.87|2292.37|2302.24|2290.74|2304.98|2293.48|2302.24|2290.74|36
1737283810000|2025-01-19 10:50:10|2302.25|2290.75|2300.98|2289.48|2302.25|2290.75|2300.42|2288.92|38
1737283820000|2025-01-19 10:50:20|2301.23|2289.73|2301.88|2290.38|2301.95|2290.45|2301.23|2289.73|29
1737283830000|2025-01-19 10:50:30|2301.87|2290.37|2303.5|2292|2303.98|2292.48|2301.74|2290.24|34
1737283840000|2025-01-19 10:50:40|2303.57|2292.07|2304.95|2293.45|2305.8|2294.3|2303.1|2291.6|37
1737283850000|2025-01-19 10:50:50|2304.96|2293.46|2304.17|2292.67|2304.98|2293.48|2304.1|2292.6|37
1737283860000|2025-01-19 10:51:00|2304.12|2292.62|2301.77|2290.27|2304.16|2292.66|2301.77|2290.27|36
1737283870000|2025-01-19 10:51:10|2301.72|2290.22|2300|2288.5|2301.76|2290.26|2300|2288.5|36
1737283880000|2025-01-19 10:51:20|2299.98|2288.48|2297.89|2286.39|2300|2288.5|2297.89|2286.39|35
1737283890000|2025-01-19 10:51:30|2297.86|2286.36|2294.9|2283.4|2297.86|2286.36|2294.84|2283.34|34
1737283900000|2025-01-19 10:51:40|2295|2283.5|2294.06|2282.56|2295.03|2283.53|2294.03|2282.53|30
1737283910000|2025-01-19 10:51:50|2293.98|2282.48|2293.48|2281.98|2294.27|2282.77|2292.9|2281.4|35
1737283920000|2025-01-19 10:52:00|2293.46|2281.96|2287.51|2276.01|2293.46|2281.96|2287.51|2276.01|39
1737283930000|2025-01-19 10:52:10|2287.82|2276.32|2288.78|2277.28|2288.81|2277.31|2287.82|2276.32|38
1737283940000|2025-01-19 10:52:20|2288.73|2277.23|2289.84|2278.34|2290.77|2279.27|2288.26|2276.76|37
1737283950000|2025-01-19 10:52:30|2289.79|2278.29|2291.52|2280.02|2291.52|2280.02|2289.36|2277.86|37
1737283960000|2025-01-19 10:52:40|2291.5|2280|2291.08|2279.58|2291.7|2280.2|2290.61|2279.11|38
1737283970000|2025-01-19 10:52:50|2291.1|2279.6|2290.54|2279.04|2291.1|2279.6|2290.45|2278.95|28
1737283980000|2025-01-19 10:53:00|2290.52|2279.02|2288.56|2277.06|2290.52|2279.02|2288.56|2277.06|33
1737283990000|2025-01-19 10:53:10|2288.63|2277.13|2287.71|2276.21|2288.67|2277.17|2287.59|2276.09|35
1737284000000|2025-01-19 10:53:20|2287.9|2276.4|2288.19|2276.69|2288.39|2276.89|2287.48|2275.98|36
1737284010000|2025-01-19 10:53:30|2288.26|2276.76|2290.02|2278.52|2290.02|2278.52|2288.13|2276.63|31
1737284020000|2025-01-19 10:53:40|2289.95|2278.45|2289.89|2278.39|2290.2|2278.7|2289.76|2278.26|27
1737284030000|2025-01-19 10:53:50|2289.9|2278.4|2290.72|2279.22|2291.02|2279.52|2289.8|2278.3|33
1737284040000|2025-01-19 10:54:00|2290.68|2279.18|2287.8|2276.3|2290.72|2279.22|2287.8|2276.3|37
1737284050000|2025-01-19 10:54:10|2287.79|2276.29|2286.37|2274.87|2287.79|2276.29|2285.91|2274.41|38
1737284060000|2025-01-19 10:54:20|2286.54|2275.04|2287.06|2275.56|2287.13|2275.63|2285.9|2274.4|33
1737284070000|2025-01-19 10:54:30|2287.1|2275.6|2286.81|2275.31|2287.13|2275.63|2286.81|2275.31|30
1737284080000|2025-01-19 10:54:40|2286.78|2275.28|2284.25|2272.75|2287.12|2275.62|2284.12|2272.62|35
1737284090000|2025-01-19 10:54:50|2283.96|2272.46|2285.12|2273.62|2285.12|2273.62|2283.4|2271.9|33
1737284100000|2025-01-19 10:55:00|2285.3|2273.8|2286.71|2275.21|2286.75|2275.25|2284.78|2273.28|36
1737284110000|2025-01-19 10:55:10|2286.68|2275.18|2287.44|2275.94|2287.7|2276.2|2286.63|2275.13|40
1737284120000|2025-01-19 10:55:20|2287.56|2276.06|2287.43|2275.93|2287.9|2276.4|2287.33|2275.83|35
1737284130000|2025-01-19 10:55:30|2287.53|2276.03|2287.71|2276.21|2287.97|2276.47|2287.35|2275.85|31
1737284140000|2025-01-19 10:55:40|2287.68|2276.18|2288.58|2277.08|2288.86|2277.36|2287.42|2275.92|32
1737284150000|2025-01-19 10:55:50|2288.75|2277.25|2290.1|2278.6|2290.25|2278.75|2288.38|2276.88|36
1737284160000|2025-01-19 10:56:00|2290.01|2278.51|2290.2|2278.7|2290.57|2279.07|2289.71|2278.21|36
1737284170000|2025-01-19 10:56:10|2290.21|2278.71|2290.29|2278.79|2290.98|2279.48|2289.97|2278.47|30
1737284180000|2025-01-19 10:56:20|2290.36|2278.86|2290.62|2279.12|2291.89|2280.39|2290.15|2278.65|36
1737284190000|2025-01-19 10:56:30|2290.59|2279.09|2289.89|2278.39|2290.75|2279.25|2289.71|2278.21|33
1737284200000|2025-01-19 10:56:40|2289.72|2278.22|2289.21|2277.71|2289.89|2278.39|2288.69|2277.19|38
1737284210000|2025-01-19 10:56:50|2289.02|2277.52|2289.64|2278.14|2289.82|2278.32|2288.88|2277.38|35
1737284220000|2025-01-19 10:57:00|2289.4|2277.9|2290.83|2279.33|2290.83|2279.33|2289.3|2277.8|30
1737284230000|2025-01-19 10:57:10|2290.75|2279.25|2289.59|2278.09|2290.75|2279.25|2289.26|2277.76|32
1737284240000|2025-01-19 10:57:20|2289.4|2277.9|2287.39|2275.89|2289.44|2277.94|2287.39|2275.89|31
1737284250000|2025-01-19 10:57:30|2287.52|2276.02|2289.43|2277.93|2289.43|2277.93|2287.52|2276.02|26
1737284260000|2025-01-19 10:57:40|2289.65|2278.15|2288.73|2277.23|2290.65|2279.15|2288.73|2277.23|38
1737284270000|2025-01-19 10:57:50|2288.77|2277.27|2289.12|2277.62|2289.25|2277.75|2288.73|2277.23|29
1737284280000|2025-01-19 10:58:00|2288.81|2277.31|2290.82|2279.32|2291.15|2279.65|2288.76|2277.26|35
1737284290000|2025-01-19 10:58:10|2290.78|2279.28|2289.25|2277.75|2290.93|2279.43|2289.25|2277.75|26
1737284300000|2025-01-19 10:58:20|2289.24|2277.74|2289.08|2277.58|2289.48|2277.98|2288.97|2277.47|28
1737284310000|2025-01-19 10:58:30|2289.14|2277.64|2290.94|2279.44|2291.3|2279.8|2289.01|2277.51|29
1737284320000|2025-01-19 10:58:40|2290.92|2279.42|2292|2280.5|2292.19|2280.69|2290.92|2279.42|29
1737284330000|2025-01-19 10:58:50|2292.03|2280.53|2291.93|2280.43|2293.06|2281.56|2291.76|2280.26|35
1737284340000|2025-01-19 10:59:00|2291.79|2280.29|2292.33|2280.83|2294.77|2283.27|2291.79|2280.29|34
1737284350000|2025-01-19 10:59:10|2292.36|2280.86|2291.47|2279.97|2292.39|2280.89|2291.47|2279.97|37
1737284360000|2025-01-19 10:59:20|2291.49|2279.99|2289.08|2277.58|2291.89|2280.39|2289.08|2277.58|38
1737284370000|2025-01-19 10:59:30|2288.75|2277.25|2288.81|2277.31|2288.81|2277.31|2288.24|2276.74|26
1737284380000|2025-01-19 10:59:40|2288.8|2277.3|2287.96|2276.46|2288.8|2277.3|2287.91|2276.41|30
1737284390000|2025-01-19 10:59:50|2287.87|2276.37|2287.67|2276.17|2288.11|2276.61|2287.67|2276.17|27
1737284400000|2025-01-19 11:00:00|2287.73|2276.23|2287.71|2276.21|2287.96|2276.46|2287.21|2275.71|34
1737284410000|2025-01-19 11:00:10|2287.66|2276.16|2287.77|2276.27|2287.87|2276.37|2287.24|2275.74|35
1737284420000|2025-01-19 11:00:20|2287.76|2276.26|2289.13|2277.63|2289.47|2277.97|2287.68|2276.18|35
1737284430000|2025-01-19 11:00:30|2288.73|2277.23|2293.13|2281.63|2293.69|2282.19|2288.73|2277.23|38
1737284440000|2025-01-19 11:00:40|2293.11|2281.61|2292.98|2281.48|2293.67|2282.17|2292.14|2280.64|38
1737284450000|2025-01-19 11:00:50|2292.69|2281.19|2293.9|2282.4|2294.13|2282.63|2292.46|2280.96|35
1737284460000|2025-01-19 11:01:00|2293.92|2282.42|2289.83|2278.33|2293.92|2282.42|2289.83|2278.33|36
1737284470000|2025-01-19 11:01:10|2289.71|2278.21|2289.26|2277.76|2290.54|2279.04|2289.21|2277.71|36
1737284480000|2025-01-19 11:01:20|2289.24|2277.74|2288.9|2277.4|2289.48|2277.98|2287.67|2276.17|38
1737284490000|2025-01-19 11:01:30|2288.7|2277.2|2289.86|2278.36|2290.55|2279.05|2288.42|2276.92|36
1737284500000|2025-01-19 11:01:40|2289.47|2277.97|2289.26|2277.76|2290.04|2278.54|2288.76|2277.26|36
1737284510000|2025-01-19 11:01:50|2289.11|2277.61|2289.07|2277.57|2289.14|2277.64|2287.9|2276.4|34
1737284520000|2025-01-19 11:02:00|2289.1|2277.6|2288.79|2277.29|2289.91|2278.41|2288.28|2276.78|35
1737284530000|2025-01-19 11:02:10|2288.78|2277.28|2291.73|2280.23|2291.87|2280.37|2288.76|2277.26|35
1737284540000|2025-01-19 11:02:20|2291.59|2280.09|2291.52|2280.02|2292.31|2280.81|2290.78|2279.28|34
1737284550000|2025-01-19 11:02:30|2291.14|2279.64|2290.94|2279.44|2291.92|2280.42|2290.94|2279.44|36
1737284560000|2025-01-19 11:02:40|2291.06|2279.56|2290.77|2279.27|2291.26|2279.76|2290.64|2279.14|29
1737284570000|2025-01-19 11:02:50|2290.9|2279.4|2291.18|2279.68|2291.18|2279.68|2290.84|2279.34|31
1737284580000|2025-01-19 11:03:00|2291.17|2279.67|2292.11|2280.61|2292.31|2280.81|2291.17|2279.67|35
1737284590000|2025-01-19 11:03:10|2292.14|2280.64|2290.79|2279.29|2292.14|2280.64|2290.43|2278.93|29
1737284600000|2025-01-19 11:03:20|2290.78|2279.28|2289.65|2278.15|2292.03|2280.53|2289.65|2278.15|36
1737284610000|2025-01-19 11:03:30|2289.71|2278.21|2289.44|2277.94|2290.94|2279.44|2289.44|2277.94|31
1737284620000|2025-01-19 11:03:40|2289.47|2277.97|2289.69|2278.19|2289.86|2278.36|2288.82|2277.32|37
1737284630000|2025-01-19 11:03:50|2289.75|2278.25|2290|2278.5|2290.88|2279.38|2289.73|2278.23|32
1737284640000|2025-01-19 11:04:00|2290.02|2278.52|2289.11|2277.61|2290.02|2278.52|2288.07|2276.57|34
1737284650000|2025-01-19 11:04:10|2289.08|2277.58|2287.74|2276.24|2289.08|2277.58|2287.02|2275.52|34
1737284660000|2025-01-19 11:04:20|2287.81|2276.31|2289.28|2277.78|2290.7|2279.2|2287.81|2276.31|33
1737284670000|2025-01-19 11:04:30|2288.88|2277.38|2289.39|2277.89|2290.59|2279.09|2288.63|2277.13|35
1737284680000|2025-01-19 11:04:40|2289.34|2277.84|2287.77|2276.27|2289.79|2278.29|2287.51|2276.01|37
1737284690000|2025-01-19 11:04:50|2287.68|2276.18|2288.85|2277.35|2288.88|2277.38|2287.33|2275.83|32
1737284700000|2025-01-19 11:05:00|2288.94|2277.44|2287.28|2275.78|2289.67|2278.17|2287.2|2275.7|34
1737284710000|2025-01-19 11:05:10|2287.46|2275.96|2283.93|2272.43|2287.76|2276.26|2283.89|2272.39|35
1737284720000|2025-01-19 11:05:20|2283.92|2272.42|2283.12|2271.62|2283.92|2272.42|2281|2269.5|37
1737284730000|2025-01-19 11:05:30|2283.08|2271.58|2283.13|2271.63|2284.32|2272.82|2282.75|2271.25|37
1737284740000|2025-01-19 11:05:40|2283.42|2271.92|2286.88|2275.38|2287.51|2276.01|2283.42|2271.92|38
1737284750000|2025-01-19 11:05:50|2286.87|2275.37|2287.24|2275.74|2288.12|2276.62|2286.55|2275.05|38
1737284760000|2025-01-19 11:06:00|2287.15|2275.65|2284.91|2273.41|2287.26|2275.76|2284.56|2273.06|39
1737284770000|2025-01-19 11:06:10|2284.93|2273.43|2285.92|2274.42|2286.8|2275.3|2284.75|2273.25|32
1737284780000|2025-01-19 11:06:20|2285.99|2274.49|2286.75|2275.25|2287.2|2275.7|2285.88|2274.38|36
1737284790000|2025-01-19 11:06:30|2286.89|2275.39|2285.16|2273.66|2286.96|2275.46|2284.27|2272.77|35
1737284800000|2025-01-19 11:06:40|2285.07|2273.57|2285.45|2273.95|2285.66|2274.16|2284.61|2273.11|29
1737284810000|2025-01-19 11:06:50|2285.17|2273.67|2286.89|2275.39|2286.89|2275.39|2284.79|2273.29|34
1737284820000|2025-01-19 11:07:00|2286.51|2275.01|2284.64|2273.14|2286.77|2275.27|2284.64|2273.14|37
1737284830000|2025-01-19 11:07:10|2284.61|2273.11|2286.54|2275.04|2286.54|2275.04|2284.38|2272.88|38
1737284840000|2025-01-19 11:07:20|2286.12|2274.62|2283.76|2272.26|2286.13|2274.63|2282.13|2270.63|38
1737284850000|2025-01-19 11:07:30|2283.78|2272.28|2283.69|2272.19|2284.9|2273.4|2282.12|2270.62|38
1737284860000|2025-01-19 11:07:40|2283.95|2272.45|2284.96|2273.46|2285.52|2274.02|2283.95|2272.45|38
1737284870000|2025-01-19 11:07:50|2285.11|2273.61|2283.03|2271.53|2285.25|2273.75|2282.9|2271.4|36
1737284880000|2025-01-19 11:08:00|2283.14|2271.64|2283.98|2272.48|2284.32|2272.82|2281.19|2269.69|40
1737284890000|2025-01-19 11:08:10|2284.08|2272.58|2280.86|2269.36|2284.56|2273.06|2280.7|2269.2|36
1737284900000|2025-01-19 11:08:20|2280.82|2269.32|2281.22|2269.72|2283.01|2271.51|2280.3|2268.8|40
1737284910000|2025-01-19 11:08:30|2281.14|2269.64|2279.43|2267.93|2281.14|2269.64|2279.39|2267.89|36
1737284920000|2025-01-19 11:08:40|2278.89|2267.39|2278.46|2266.96|2279.98|2268.48|2277.69|2266.19|39
1737284930000|2025-01-19 11:08:50|2278.18|2266.68|2277.94|2266.44|2278.6|2267.1|2277.71|2266.21|33
1737284940000|2025-01-19 11:09:00|2278.09|2266.59|2283.82|2272.32|2283.98|2272.48|2278.09|2266.59|35
1737284950000|2025-01-19 11:09:10|2283.2|2271.7|2281.98|2270.48|2283.29|2271.79|2281.88|2270.38|37
1737284960000|2025-01-19 11:09:20|2282.03|2270.53|2283.88|2272.38|2284.61|2273.11|2281.87|2270.37|39
1737284970000|2025-01-19 11:09:30|2283.75|2272.25|2284.36|2272.86|2285.07|2273.57|2283.65|2272.15|40
1737284980000|2025-01-19 11:09:40|2284.78|2273.28|2283.91|2272.41|2284.79|2273.29|2282.11|2270.61|37
1737284990000|2025-01-19 11:09:50|2283.98|2272.48|2283.93|2272.43|2284.8|2273.3|2283.46|2271.96|34
1737285000000|2025-01-19 11:10:00|2283.99|2272.49|2282.86|2271.36|2284.38|2272.88|2282.54|2271.04|36
1737285010000|2025-01-19 11:10:10|2282.91|2271.41|2282.83|2271.33|2284.16|2272.66|2282.19|2270.69|40
1737285020000|2025-01-19 11:10:20|2282.94|2271.44|2283.05|2271.55|2283.93|2272.43|2282.93|2271.43|35
1737285030000|2025-01-19 11:10:30|2283.04|2271.54|2284.25|2272.75|2284.58|2273.08|2282.07|2270.57|39
1737285040000|2025-01-19 11:10:40|2284.32|2272.82|2281.98|2270.48|2284.32|2272.82|2281.53|2270.03|37
1737285050000|2025-01-19 11:10:50|2281.97|2270.47|2280.82|2269.32|2281.97|2270.47|2280.32|2268.82|36
1737285060000|2025-01-19 11:11:00|2280.29|2268.79|2278.92|2267.42|2280.51|2269.01|2278.64|2267.14|35
1737285070000|2025-01-19 11:11:10|2278.68|2267.18|2278.61|2267.11|2278.68|2267.18|2277.88|2266.38|35
1737285080000|2025-01-19 11:11:20|2278.55|2267.05|2274.69|2263.19|2278.55|2267.05|2274.69|2263.19|32
1737285090000|2025-01-19 11:11:30|2274.66|2263.16|2272.09|2260.59|2274.97|2263.47|2271.98|2260.48|37
1737285100000|2025-01-19 11:11:40|2272.08|2260.58|2274.36|2262.86|2275.23|2263.73|2272.08|2260.58|35
1737285110000|2025-01-19 11:11:50|2274.56|2263.06|2273.81|2262.31|2275.13|2263.63|2273.77|2262.27|35
1737285120000|2025-01-19 11:12:00|2273.83|2262.33|2273.48|2261.98|2274.85|2263.35|2273.26|2261.76|36
1737285130000|2025-01-19 11:12:10|2273.69|2262.19|2272.45|2260.95|2273.74|2262.24|2272.28|2260.78|37
1737285140000|2025-01-19 11:12:20|2272.53|2261.03|2271.85|2260.35|2272.53|2261.03|2271.85|2260.35|26
1737285150000|2025-01-19 11:12:30|2271.8|2260.3|2271.6|2260.1|2271.8|2260.3|2270.51|2259.01|37
1737285160000|2025-01-19 11:12:40|2271.2|2259.7|2271.07|2259.57|2271.2|2259.7|2270.02|2258.52|35
1737285170000|2025-01-19 11:12:50|2271.08|2259.58|2269.74|2258.24|2271.14|2259.64|2269.74|2258.24|29
1737285180000|2025-01-19 11:13:00|2269.86|2258.36|2271.5|2260|2271.62|2260.12|2269.84|2258.34|28
1737285190000|2025-01-19 11:13:10|2271.51|2260.01|2271.88|2260.38|2271.88|2260.38|2271.23|2259.73|33
1737285200000|2025-01-19 11:13:20|2271.84|2260.34|2271.85|2260.35|2272.25|2260.75|2271.7|2260.2|36
1737285210000|2025-01-19 11:13:30|2271.84|2260.34|2269.88|2258.38|2271.84|2260.34|2269.87|2258.37|29
1737285220000|2025-01-19 11:13:40|2269.89|2258.39|2268.82|2257.32|2269.92|2258.42|2268.55|2257.05|36
1737285230000|2025-01-19 11:13:50|2268.8|2257.3|2270.28|2258.78|2270.3|2258.8|2268.72|2257.22|32
1737285240000|2025-01-19 11:14:00|2270.59|2259.09|2268.99|2257.49|2271.13|2259.63|2268.99|2257.49|36
1737285250000|2025-01-19 11:14:10|2269.04|2257.54|2267.98|2256.48|2269.04|2257.54|2267.71|2256.21|35
1737285260000|2025-01-19 11:14:20|2268|2256.5|2270.25|2258.75|2270.25|2258.75|2267.73|2256.23|34
1737285270000|2025-01-19 11:14:30|2270.72|2259.22|2268|2256.5|2270.8|2259.3|2267.73|2256.23|32
1737285280000|2025-01-19 11:14:40|2268.01|2256.51|2267.88|2256.38|2268.59|2257.09|2267.86|2256.36|33
1737285290000|2025-01-19 11:14:50|2267.9|2256.4|2268.53|2257.03|2269.47|2257.97|2267.72|2256.22|32
1737285300000|2025-01-19 11:15:00|2268.35|2256.85|2268.84|2257.34|2269.58|2258.08|2268.08|2256.58|31
1737285310000|2025-01-19 11:15:10|2268.85|2257.35|2270.06|2258.56|2270.82|2259.32|2268.6|2257.1|32
1737285320000|2025-01-19 11:15:20|2269.85|2258.35|2269.79|2258.29|2270.63|2259.13|2269.79|2258.29|35
1737285330000|2025-01-19 11:15:30|2268.95|2257.45|2269.51|2258.01|2269.51|2258.01|2268.7|2257.2|34
1737285340000|2025-01-19 11:15:40|2269.11|2257.61|2268.69|2257.19|2269.11|2257.61|2268.67|2257.17|29
1737285350000|2025-01-19 11:15:50|2268.67|2257.17|2272.41|2260.91|2272.63|2261.13|2267.94|2256.44|37
1737285360000|2025-01-19 11:16:00|2272.47|2260.97|2269.78|2258.28|2272.83|2261.33|2268.6|2257.1|37
1737285370000|2025-01-19 11:16:10|2269.79|2258.29|2266.61|2255.11|2269.79|2258.29|2266.61|2255.11|36
1737285380000|2025-01-19 11:16:20|2266.26|2254.76|2266.94|2255.44|2266.94|2255.44|2266.26|2254.76|36
1737285390000|2025-01-19 11:16:30|2266.73|2255.23|2266.01|2254.51|2266.9|2255.4|2266.01|2254.51|37
1737285400000|2025-01-19 11:16:40|2266.08|2254.58|2266.51|2255.01|2266.51|2255.01|2265.94|2254.44|28
1737285410000|2025-01-19 11:16:50|2266.49|2254.99|2267.51|2256.01|2267.62|2256.12|2266.35|2254.85|32
1737285420000|2025-01-19 11:17:00|2267.33|2255.83|2265.34|2253.84|2267.33|2255.83|2265.16|2253.66|36
1737285430000|2025-01-19 11:17:10|2265.31|2253.81|2264.06|2252.56|2265.58|2254.08|2264.01|2252.51|34
1737285440000|2025-01-19 11:17:20|2264.03|2252.53|2263.1|2251.6|2264.16|2252.66|2262.79|2251.29|35
1737285450000|2025-01-19 11:17:30|2263.13|2251.63|2263.21|2251.71|2265.07|2253.57|2263.13|2251.63|36
1737285460000|2025-01-19 11:17:40|2263.09|2251.59|2262.11|2250.61|2263.73|2252.23|2261.93|2250.43|32
1737285470000|2025-01-19 11:17:50|2262.07|2250.57|2263.76|2252.26|2263.76|2252.26|2260.61|2249.11|37
1737285480000|2025-01-19 11:18:00|2263.74|2252.24|2264.75|2253.25|2264.85|2253.35|2262.98|2251.48|39
1737285490000|2025-01-19 11:18:10|2264.79|2253.29|2263.45|2251.95|2265.04|2253.54|2262.85|2251.35|38
1737285500000|2025-01-19 11:18:20|2263.54|2252.04|2264.2|2252.7|2264.2|2252.7|2262.97|2251.47|32
1737285510000|2025-01-19 11:18:30|2264.89|2253.39|2269.37|2257.87|2269.54|2258.04|2264.89|2253.39|40
1737285520000|2025-01-19 11:18:40|2269.41|2257.91|2271.57|2260.07|2272.54|2261.04|2268.99|2257.49|38
1737285530000|2025-01-19 11:18:50|2271.69|2260.19|2272.33|2260.83|2272.97|2261.47|2270.97|2259.47|34
1737285540000|2025-01-19 11:19:00|2272.54|2261.04|2273.15|2261.65|2274.01|2262.51|2272.03|2260.53|39
1737285550000|2025-01-19 11:19:10|2273.16|2261.66|2274.73|2263.23|2275.82|2264.32|2273.13|2261.63|33
1737285560000|2025-01-19 11:19:20|2275|2263.5|2274.99|2263.49|2275.88|2264.38|2274.78|2263.28|36
1737285570000|2025-01-19 11:19:30|2274.93|2263.43|2274.17|2262.67|2275.73|2264.23|2274.15|2262.65|34
1737285580000|2025-01-19 11:19:40|2274.1|2262.6|2276.83|2265.33|2276.91|2265.41|2274|2262.5|35
1737285590000|2025-01-19 11:19:50|2276.8|2265.3|2279.17|2267.67|2279.36|2267.86|2275.8|2264.3|36
1737285600000|2025-01-19 11:20:00|2279.24|2267.74|2280.4|2268.9|2281.62|2270.12|2278.85|2267.35|39
1737285610000|2025-01-19 11:20:10|2280.5|2269|2280.85|2269.35|2280.85|2269.35|2279.68|2268.18|38
1737285620000|2025-01-19 11:20:20|2280.98|2269.48|2279.09|2267.59|2281.75|2270.25|2279.09|2267.59|34
1737285630000|2025-01-19 11:20:30|2279.21|2267.71|2280.71|2269.21|2281.77|2270.27|2279.21|2267.71|37
1737285640000|2025-01-19 11:20:40|2280.79|2269.29|2282.63|2271.13|2283.19|2271.69|2280.79|2269.29|35
1737285650000|2025-01-19 11:20:50|2282.7|2271.2|2281.38|2269.88|2282.75|2271.25|2278.97|2267.47|38
1737285660000|2025-01-19 11:21:00|2281.15|2269.65|2280.78|2269.28|2281.58|2270.08|2279.9|2268.4|37
1737285670000|2025-01-19 11:21:10|2280.75|2269.25|2282.57|2271.07|2282.89|2271.39|2280.75|2269.25|35
1737285680000|2025-01-19 11:21:20|2282.58|2271.08|2285.25|2273.75|2285.61|2274.11|2282.34|2270.84|35
1737285690000|2025-01-19 11:21:30|2285.31|2273.81|2285.18|2273.68|2286.79|2275.29|2285.18|2273.68|33
1737285700000|2025-01-19 11:21:40|2284.79|2273.29|2283.31|2271.81|2284.94|2273.44|2282.67|2271.17|39
1737285710000|2025-01-19 11:21:50|2283.8|2272.3|2284.13|2272.63|2284.38|2272.88|2283.29|2271.79|34
1737285720000|2025-01-19 11:22:00|2284.15|2272.65|2279.88|2268.38|2284.23|2272.73|2279.82|2268.32|34
1737285730000|2025-01-19 11:22:10|2280.72|2269.22|2278.82|2267.32|2280.94|2269.44|2278.79|2267.29|37
1737285740000|2025-01-19 11:22:20|2278.64|2267.14|2279.96|2268.46|2280.93|2269.43|2278.39|2266.89|38
1737285750000|2025-01-19 11:22:30|2279.99|2268.49|2280.03|2268.53|2280.05|2268.55|2279.99|2268.49|21
1737285760000|2025-01-19 11:22:40|2279.99|2268.49|2280.16|2268.66|2280.68|2269.18|2279.87|2268.37|26
1737285770000|2025-01-19 11:22:50|2280.04|2268.54|2279.2|2267.7|2280.6|2269.1|2279.12|2267.62|35
1737285780000|2025-01-19 11:23:00|2279.76|2268.26|2280.28|2268.78|2280.5|2269|2279.58|2268.08|35
1737285790000|2025-01-19 11:23:10|2280.63|2269.13|2281.82|2270.32|2281.91|2270.41|2280.63|2269.13|35
1737285800000|2025-01-19 11:23:20|2281.83|2270.33|2282.17|2270.67|2282.38|2270.88|2281.55|2270.05|35
1737285810000|2025-01-19 11:23:30|2282.08|2270.58|2280.63|2269.13|2282.69|2271.19|2279.88|2268.38|38
1737285820000|2025-01-19 11:23:40|2280.83|2269.33|2280.7|2269.2|2281.33|2269.83|2279.86|2268.36|32
1737285830000|2025-01-19 11:23:50|2280.64|2269.14|2280.85|2269.35|2280.85|2269.35|2280.64|2269.14|22
1737285840000|2025-01-19 11:24:00|2280.8|2269.3|2279.72|2268.22|2280.95|2269.45|2279.72|2268.22|38
1737285850000|2025-01-19 11:24:10|2279.69|2268.19|2278.37|2266.87|2280.02|2268.52|2276.84|2265.34|35
1737285860000|2025-01-19 11:24:20|2277.95|2266.45|2276.11|2264.61|2277.97|2266.47|2275.95|2264.45|30
1737285870000|2025-01-19 11:24:30|2276|2264.5|2275.06|2263.56|2276.03|2264.53|2274.98|2263.48|35
1737285880000|2025-01-19 11:24:40|2275.07|2263.57|2274.9|2263.4|2275.21|2263.71|2274.63|2263.13|27
1737285890000|2025-01-19 11:24:50|2274.81|2263.31|2274.67|2263.17|2275.02|2263.52|2273.6|2262.1|32
1737285900000|2025-01-19 11:25:00|2274.65|2263.15|2275.67|2264.17|2275.69|2264.19|2273.94|2262.44|35
1737285910000|2025-01-19 11:25:10|2275.63|2264.13|2276.9|2265.4|2277.15|2265.65|2274.85|2263.35|33
1737285920000|2025-01-19 11:25:20|2276.93|2265.43|2275.9|2264.4|2276.93|2265.43|2275.69|2264.19|29
1737285930000|2025-01-19 11:25:30|2275.86|2264.36|2276.81|2265.31|2276.84|2265.34|2275.77|2264.27|30
1737285940000|2025-01-19 11:25:40|2276.79|2265.29|2276.83|2265.33|2277.88|2266.38|2276.7|2265.2|31
1737285950000|2025-01-19 11:25:50|2276.77|2265.27|2276.74|2265.24|2276.94|2265.44|2275.88|2264.38|36
1737285960000|2025-01-19 11:26:00|2276.68|2265.18|2278.73|2267.23|2278.73|2267.23|2276.68|2265.18|37
1737285970000|2025-01-19 11:26:10|2278.72|2267.22|2280.08|2268.58|2280.08|2268.58|2278.29|2266.79|38
1737285980000|2025-01-19 11:26:20|2280.07|2268.57|2276.87|2265.37|2280.13|2268.63|2276.87|2265.37|37
1737285990000|2025-01-19 11:26:30|2276.84|2265.34|2276.89|2265.39|2277.84|2266.34|2276.73|2265.23|40
1737286000000|2025-01-19 11:26:40|2276.94|2265.44|2275.66|2264.16|2276.96|2265.46|2275.66|2264.16|26
1737286010000|2025-01-19 11:26:50|2275.5|2264|2273.93|2262.43|2275.5|2264|2273.87|2262.37|36
1737286020000|2025-01-19 11:27:00|2274.02|2262.52|2273.08|2261.58|2274.04|2262.54|2272.96|2261.46|33
1737286030000|2025-01-19 11:27:10|2273.06|2261.56|2270.22|2258.72|2273.08|2261.58|2269.71|2258.21|37
1737286040000|2025-01-19 11:27:20|2270.29|2258.79|2269.83|2258.33|2270.86|2259.36|2268.81|2257.31|37
1737286050000|2025-01-19 11:27:30|2269.8|2258.3|2268.81|2257.31|2269.87|2258.37|2268.14|2256.64|34
1737286060000|2025-01-19 11:27:40|2268.85|2257.35|2266.74|2255.24|2268.85|2257.35|2266.28|2254.78|37
1737286070000|2025-01-19 11:27:50|2266.79|2255.29|2266.58|2255.08|2267.84|2256.34|2266.23|2254.73|38
1737286080000|2025-01-19 11:28:00|2266.57|2255.07|2266.08|2254.58|2266.63|2255.13|2266.08|2254.58|40
1737286090000|2025-01-19 11:28:10|2266.27|2254.77|2266.38|2254.88|2266.42|2254.92|2265.92|2254.42|33
1737286100000|2025-01-19 11:28:20|2266.37|2254.87|2262.44|2250.94|2266.37|2254.87|2262.42|2250.92|34
1737286110000|2025-01-19 11:28:30|2262.36|2250.86|2262.48|2250.98|2263.02|2251.52|2260.88|2249.38|39
1737286120000|2025-01-19 11:28:40|2262.52|2251.02|2262.03|2250.53|2262.64|2251.14|2260.9|2249.4|36
1737286130000|2025-01-19 11:28:50|2261.87|2250.37|2262.83|2251.33|2262.91|2251.41|2261.28|2249.78|34
1737286140000|2025-01-19 11:29:00|2262.86|2251.36|2264.01|2252.51|2264.07|2252.57|2262.68|2251.18|37
1737286150000|2025-01-19 11:29:10|2263.84|2252.34|2262.83|2251.33|2264.66|2253.16|2262.55|2251.05|34
1737286160000|2025-01-19 11:29:20|2262.74|2251.24|2261.8|2250.3|2262.82|2251.32|2261.8|2250.3|35
1737286170000|2025-01-19 11:29:30|2261.84|2250.34|2260.35|2248.85|2261.85|2250.35|2260.24|2248.74|31
1737286180000|2025-01-19 11:29:40|2260.16|2248.66|2259.8|2248.3|2260.16|2248.66|2258.42|2246.92|33
1737286190000|2025-01-19 11:29:50|2259.74|2248.24|2258.92|2247.42|2260.02|2248.52|2258.84|2247.34|37
1737286200000|2025-01-19 11:30:00|2259.12|2247.62|2259.36|2247.86|2260.21|2248.71|2258.76|2247.26|35
1737286210000|2025-01-19 11:30:10|2259.35|2247.85|2258.59|2247.09|2259.52|2248.02|2258.47|2246.97|37
1737286220000|2025-01-19 11:30:20|2258.63|2247.13|2258.66|2247.16|2258.66|2247.16|2258.51|2247.01|28
1737286230000|2025-01-19 11:30:30|2258.69|2247.19|2263.59|2252.09|2264.81|2253.31|2258.69|2247.19|39
1737286240000|2025-01-19 11:30:40|2263.6|2252.1|2262.76|2251.26|2263.6|2252.1|2262.64|2251.14|35
1737286250000|2025-01-19 11:30:50|2262.8|2251.3|2265.02|2253.52|2265.02|2253.52|2262.76|2251.26|33
1737286260000|2025-01-19 11:31:00|2265.13|2253.63|2264.95|2253.45|2265.98|2254.48|2264.64|2253.14|38
1737286270000|2025-01-19 11:31:10|2264.82|2253.32|2264.1|2252.6|2266.14|2254.64|2264.03|2252.53|36
1737286280000|2025-01-19 11:31:20|2264.04|2252.54|2262.29|2250.79|2264.06|2252.56|2261.96|2250.46|38
1737286290000|2025-01-19 11:31:30|2262.27|2250.77|2263.86|2252.36|2264.12|2252.62|2262.27|2250.77|36
1737286300000|2025-01-19 11:31:40|2263.89|2252.39|2260.68|2249.18|2263.93|2252.43|2260.3|2248.8|40
1737286310000|2025-01-19 11:31:50|2259.6|2248.1|2260.57|2249.07|2261.36|2249.86|2258.81|2247.31|37
1737286320000|2025-01-19 11:32:00|2260.26|2248.76|2259.88|2248.38|2260.39|2248.89|2259.01|2247.51|36
1737286330000|2025-01-19 11:32:10|2259.91|2248.41|2259.85|2248.35|2260.21|2248.71|2258.86|2247.36|38
1737286340000|2025-01-19 11:32:20|2259.82|2248.32|2259.24|2247.74|2259.89|2248.39|2258.85|2247.35|32
1737286350000|2025-01-19 11:32:30|2259.36|2247.86|2256.72|2245.22|2259.9|2248.4|2256.72|2245.22|38
1737286360000|2025-01-19 11:32:40|2256.8|2245.3|2259.03|2247.53|2259.73|2248.23|2256.8|2245.3|38
1737286370000|2025-01-19 11:32:50|2259.23|2247.73|2260.09|2248.59|2262|2250.5|2259.23|2247.73|37
1737286380000|2025-01-19 11:33:00|2260.03|2248.53|2261.61|2250.11|2262.03|2250.53|2260.03|2248.53|38
1737286390000|2025-01-19 11:33:10|2261.66|2250.16|2261.45|2249.95|2262.15|2250.65|2261.16|2249.66|36
1737286400000|2025-01-19 11:33:20|2261.33|2249.83|2258.12|2246.62|2261.54|2250.04|2258.08|2246.58|39
1737286410000|2025-01-19 11:33:30|2258.07|2246.57|2258.63|2247.13|2258.71|2247.21|2258.07|2246.57|35
1737286420000|2025-01-19 11:33:40|2258.66|2247.16|2257.99|2246.49|2258.83|2247.33|2257.78|2246.28|33
1737286430000|2025-01-19 11:33:50|2258.07|2246.57|2257.06|2245.56|2258.07|2246.57|2256.89|2245.39|33
1737286440000|2025-01-19 11:34:00|2257|2245.5|2255.05|2243.55|2257|2245.5|2255.05|2243.55|38
1737286450000|2025-01-19 11:34:10|2255.04|2243.54|2254.13|2242.63|2255.04|2243.54|2253.52|2242.02|35
1737286460000|2025-01-19 11:34:20|2254.93|2243.43|2255.27|2243.77|2255.95|2244.45|2254.74|2243.24|38
1737286470000|2025-01-19 11:34:30|2255.32|2243.82|2254.95|2243.45|2255.39|2243.89|2253.7|2242.2|36
1737286480000|2025-01-19 11:34:40|2254.91|2243.41|2254.76|2243.26|2255.56|2244.06|2253.92|2242.42|39
1737286490000|2025-01-19 11:34:50|2254.81|2243.31|2254.77|2243.27|2256|2244.5|2254.77|2243.27|38
1737286500000|2025-01-19 11:35:00|2254.78|2243.28|2254.73|2243.23|2255.71|2244.21|2254.69|2243.19|35
1737286510000|2025-01-19 11:35:10|2254.75|2243.25|2253.12|2241.62|2254.75|2243.25|2252.79|2241.29|39
1737286520000|2025-01-19 11:35:20|2253.07|2241.57|2251.83|2240.33|2253.15|2241.65|2251.83|2240.33|32
1737286530000|2025-01-19 11:35:30|2251.94|2240.44|2248.66|2237.16|2251.98|2240.48|2248.6|2237.1|37
1737286540000|2025-01-19 11:35:40|2248.53|2237.03|2247.89|2236.39|2249.49|2237.99|2247.89|2236.39|38
1737286550000|2025-01-19 11:35:50|2248.15|2236.65|2250.18|2238.68|2250.84|2239.34|2248.04|2236.54|38
1737286560000|2025-01-19 11:36:00|2250.03|2238.53|2250.17|2238.67|2250.83|2239.33|2249.31|2237.81|36
1737286570000|2025-01-19 11:36:10|2250.34|2238.84|2250.21|2238.71|2251.98|2240.48|2250.2|2238.7|38
1737286580000|2025-01-19 11:36:20|2250.39|2238.89|2248.92|2237.42|2250.58|2239.08|2248.87|2237.37|31
1737286590000|2025-01-19 11:36:30|2248.53|2237.03|2247.34|2235.84|2248.83|2237.33|2246.66|2235.16|37
1737286600000|2025-01-19 11:36:40|2246.95|2235.45|2248.09|2236.59|2248.69|2237.19|2246.87|2235.37|36
1737286610000|2025-01-19 11:36:50|2248.11|2236.61|2247.21|2235.71|2248.11|2236.61|2247.05|2235.55|34
1737286620000|2025-01-19 11:37:00|2247.13|2235.63|2248.59|2237.09|2248.64|2237.14|2247.08|2235.58|36
1737286630000|2025-01-19 11:37:10|2248.55|2237.05|2250.68|2239.18|2253.3|2241.8|2247.99|2236.49|38
1737286640000|2025-01-19 11:37:20|2250.62|2239.12|2249.63|2238.13|2250.66|2239.16|2248.87|2237.37|39
1737286650000|2025-01-19 11:37:30|2249.73|2238.23|2250.81|2239.31|2250.81|2239.31|2249.63|2238.13|30
1737286660000|2025-01-19 11:37:40|2250.85|2239.35|2249.23|2237.73|2253.87|2242.37|2249.08|2237.58|37
1737286670000|2025-01-19 11:37:50|2249.27|2237.77|2247.66|2236.16|2249.56|2238.06|2247.18|2235.68|39
1737286680000|2025-01-19 11:38:00|2247.69|2236.19|2247.03|2235.53|2248.02|2236.52|2246.67|2235.17|39
1737286690000|2025-01-19 11:38:10|2247.04|2235.54|2247.38|2235.88|2248.07|2236.57|2246.78|2235.28|36
1737286700000|2025-01-19 11:38:20|2247.63|2236.13|2246.79|2235.29|2247.7|2236.2|2246.75|2235.25|36
1737286710000|2025-01-19 11:38:30|2246.83|2235.33|2247.73|2236.23|2247.84|2236.34|2246.69|2235.19|35
1737286720000|2025-01-19 11:38:40|2247.72|2236.22|2247.83|2236.33|2249.2|2237.7|2247.67|2236.17|35
1737286730000|2025-01-19 11:38:50|2247.62|2236.12|2246.14|2234.64|2247.62|2236.12|2245.92|2234.42|30
1737286740000|2025-01-19 11:39:00|2245.95|2234.45|2246.47|2234.97|2246.86|2235.36|2245.81|2234.31|36
1737286750000|2025-01-19 11:39:10|2246.67|2235.17|2244.63|2233.13|2246.67|2235.17|2244.63|2233.13|35
1737286760000|2025-01-19 11:39:20|2244.6|2233.1|2242.88|2231.38|2244.62|2233.12|2242.8|2231.3|37
1737286770000|2025-01-19 11:39:30|2242.45|2230.95|2242.62|2231.12|2243.95|2232.45|2242.18|2230.68|36
1737286780000|2025-01-19 11:39:40|2242.74|2231.24|2239.81|2228.31|2242.98|2231.48|2239.75|2228.25|37
1737286790000|2025-01-19 11:39:50|2239.97|2228.47|2239.74|2228.24|2240.06|2228.56|2239.31|2227.81|36
1737286800000|2025-01-19 11:40:00|2239.76|2228.26|2239.21|2227.71|2239.76|2228.26|2238.75|2227.25|37
1737286810000|2025-01-19 11:40:10|2239.16|2227.66|2238.77|2227.27|2239.16|2227.66|2238.56|2227.06|38
1737286820000|2025-01-19 11:40:20|2238.65|2227.15|2236.71|2225.21|2238.74|2227.24|2235.51|2224.01|39
1737286830000|2025-01-19 11:40:30|2236.75|2225.25|2239.74|2228.24|2239.88|2228.38|2236.75|2225.25|36
1737286840000|2025-01-19 11:40:40|2239.82|2228.32|2236.35|2224.85|2239.82|2228.32|2236.35|2224.85|35
1737286850000|2025-01-19 11:40:50|2236.29|2224.79|2236.2|2224.7|2237.35|2225.85|2235.18|2223.68|38
1737286860000|2025-01-19 11:41:00|2236.5|2225|2241.07|2229.57|2241.07|2229.57|2236.18|2224.68|39
1737286870000|2025-01-19 11:41:10|2241.2|2229.7|2240.05|2228.55|2242.01|2230.51|2239.77|2228.27|40
1737286880000|2025-01-19 11:41:20|2239.98|2228.48|2240.88|2229.38|2241.48|2229.98|2239.8|2228.3|39
1737286890000|2025-01-19 11:41:30|2240.74|2229.24|2239.04|2227.54|2240.76|2229.26|2238.19|2226.69|39
1737286900000|2025-01-19 11:41:40|2239.11|2227.61|2237.48|2225.98|2239.11|2227.61|2237.48|2225.98|33
1737286910000|2025-01-19 11:41:50|2237.52|2226.02|2238.74|2227.24|2238.74|2227.24|2237.04|2225.54|38
1737286920000|2025-01-19 11:42:00|2238.76|2227.26|2239.56|2228.06|2240.83|2229.33|2237.86|2226.36|36
1737286930000|2025-01-19 11:42:10|2239.87|2228.37|2238.64|2227.14|2240.61|2229.11|2238.64|2227.14|39
1737286940000|2025-01-19 11:42:20|2238.78|2227.28|2239.53|2228.03|2239.85|2228.35|2238.18|2226.68|38
1737286950000|2025-01-19 11:42:30|2239.55|2228.05|2238.59|2227.09|2239.89|2228.39|2237.21|2225.71|39
1737286960000|2025-01-19 11:42:40|2238.56|2227.06|2237.3|2225.8|2238.56|2227.06|2236.94|2225.44|36
1737286970000|2025-01-19 11:42:50|2236.65|2225.15|2235.9|2224.4|2236.82|2225.32|2235.07|2223.57|36
1737286980000|2025-01-19 11:43:00|2235.91|2224.41|2235.85|2224.35|2236.66|2225.16|2235.51|2224.01|37
1737286990000|2025-01-19 11:43:10|2235.81|2224.31|2237.61|2226.11|2237.61|2226.11|2235.81|2224.31|36
1737287000000|2025-01-19 11:43:20|2237.57|2226.07|2235.04|2223.54|2237.61|2226.11|2234.94|2223.44|38
1737287010000|2025-01-19 11:43:30|2235.11|2223.61|2235.13|2223.63|2235.87|2224.37|2234.97|2223.47|34
1737287020000|2025-01-19 11:43:40|2235.83|2224.33|2239.99|2228.49|2239.99|2228.49|2235.54|2224.04|37
1737287030000|2025-01-19 11:43:50|2240.01|2228.51|2243.54|2232.04|2243.84|2232.34|2239.92|2228.42|39
1737287040000|2025-01-19 11:44:00|2243.48|2231.98|2244.43|2232.93|2244.73|2233.23|2243.14|2231.64|38
1737287050000|2025-01-19 11:44:10|2244.41|2232.91|2245.03|2233.53|2246.46|2234.96|2244.17|2232.67|39
1737287060000|2025-01-19 11:44:20|2245|2233.5|2243.17|2231.67|2245.23|2233.73|2243.17|2231.67|36
1737287070000|2025-01-19 11:44:30|2242.98|2231.48|2244.63|2233.13|2244.63|2233.13|2242.75|2231.25|39
1737287080000|2025-01-19 11:44:40|2244.59|2233.09|2242.51|2231.01|2245.51|2234.01|2242.04|2230.54|40
1737287090000|2025-01-19 11:44:50|2242.88|2231.38|2246.49|2234.99|2246.63|2235.13|2242.86|2231.36|39
1737287100000|2025-01-19 11:45:00|2246.48|2234.98|2248.28|2236.78|2248.66|2237.16|2245.82|2234.32|37
1737287110000|2025-01-19 11:45:10|2248.16|2236.66|2246.08|2234.58|2248.77|2237.27|2245.99|2234.49|38
1737287120000|2025-01-19 11:45:20|2246.01|2234.51|2244.54|2233.04|2246.14|2234.64|2243.67|2232.17|33
1737287130000|2025-01-19 11:45:30|2244.73|2233.23|2242.85|2231.35|2244.99|2233.49|2241.85|2230.35|38
1737287140000|2025-01-19 11:45:40|2243.06|2231.56|2241.62|2230.12|2244.61|2233.11|2241.62|2230.12|40
1737287150000|2025-01-19 11:45:50|2241.4|2229.9|2239.52|2228.02|2241.66|2230.16|2239.52|2228.02|37
1737287160000|2025-01-19 11:46:00|2239.85|2228.35|2242.9|2231.4|2243|2231.5|2239.49|2227.99|37
1737287170000|2025-01-19 11:46:10|2242.81|2231.31|2243.97|2232.47|2244|2232.5|2240.43|2228.93|37
1737287180000|2025-01-19 11:46:20|2244.02|2232.52|2245|2233.5|2245|2233.5|2243.03|2231.53|38
1737287190000|2025-01-19 11:46:30|2245.19|2233.69|2248.37|2236.87|2248.65|2237.15|2245.1|2233.6|38
1737287200000|2025-01-19 11:46:40|2248.52|2237.02|2251.14|2239.64|2252.26|2240.76|2248.33|2236.83|40
1737287210000|2025-01-19 11:46:50|2251.72|2240.22|2251.34|2239.84|2251.72|2240.22|2250.43|2238.93|38
1737287220000|2025-01-19 11:47:00|2251.2|2239.7|2251.46|2239.96|2253.11|2241.61|2250.08|2238.58|39
1737287230000|2025-01-19 11:47:10|2251.41|2239.91|2253.36|2241.86|2253.39|2241.89|2249.57|2238.07|39
1737287240000|2025-01-19 11:47:20|2253.51|2242.01|2254.38|2242.88|2254.95|2243.45|2253.51|2242.01|39
1737287250000|2025-01-19 11:47:30|2254.21|2242.71|2250.37|2238.87|2254.21|2242.71|2249.4|2237.9|35
1737287260000|2025-01-19 11:47:40|2250.6|2239.1|2253.5|2242|2253.65|2242.15|2250.39|2238.89|38
1737287270000|2025-01-19 11:47:50|2253.49|2241.99|2254.79|2243.29|2254.79|2243.29|2253.42|2241.92|38
1737287280000|2025-01-19 11:48:00|2254.76|2243.26|2253.56|2242.06|2254.76|2243.26|2252.53|2241.03|38
1737287290000|2025-01-19 11:48:10|2253.62|2242.12|2252.56|2241.06|2253.64|2242.14|2251.99|2240.49|38
1737287300000|2025-01-19 11:48:20|2252.54|2241.04|2251.52|2240.02|2252.61|2241.11|2249.88|2238.38|37
1737287310000|2025-01-19 11:48:30|2251.27|2239.77|2251.77|2240.27|2252.49|2240.99|2251.08|2239.58|39
1737287320000|2025-01-19 11:48:40|2251.71|2240.21|2252.68|2241.18|2252.76|2241.26|2250.78|2239.28|37
1737287330000|2025-01-19 11:48:50|2252.66|2241.16|2253.85|2242.35|2254.58|2243.08|2252.46|2240.96|35
1737287340000|2025-01-19 11:49:00|2253.88|2242.38|2254.24|2242.74|2254.64|2243.14|2253.6|2242.1|40
1737287350000|2025-01-19 11:49:10|2254.41|2242.91|2250.11|2238.61|2254.41|2242.91|2250.06|2238.56|37
1737287360000|2025-01-19 11:49:20|2249.98|2238.48|2247.86|2236.36|2250.61|2239.11|2247.69|2236.19|37
1737287370000|2025-01-19 11:49:30|2247.88|2236.38|2248.45|2236.95|2248.73|2237.23|2247.76|2236.26|38
1737287380000|2025-01-19 11:49:40|2248.51|2237.01|2246.6|2235.1|2248.62|2237.12|2246.43|2234.93|38
1737287390000|2025-01-19 11:49:50|2246.75|2235.25|2245.94|2234.44|2247.15|2235.65|2245.94|2234.44|36
1737287400000|2025-01-19 11:50:00|2245.56|2234.06|2239.79|2228.29|2245.56|2234.06|2239.79|2228.29|37
1737287410000|2025-01-19 11:50:10|2239.8|2228.3|2238.26|2226.76|2240.72|2229.22|2238.14|2226.64|38
1737287420000|2025-01-19 11:50:20|2238.48|2226.98|2239.89|2228.39|2241.06|2229.56|2238.48|2226.98|39
1737287430000|2025-01-19 11:50:30|2239.69|2228.19|2237.99|2226.49|2239.82|2228.32|2237.95|2226.45|39
1737287440000|2025-01-19 11:50:40|2237.97|2226.47|2237.14|2225.64|2237.97|2226.47|2236.96|2225.46|39
1737287450000|2025-01-19 11:50:50|2237.11|2225.61|2237.58|2226.08|2237.87|2226.37|2236.49|2224.99|38
1737287460000|2025-01-19 11:51:00|2237.59|2226.09|2235.04|2223.54|2237.59|2226.09|2235.04|2223.54|38
1737287470000|2025-01-19 11:51:10|2235|2223.5|2234.48|2222.98|2235.93|2224.43|2234.48|2222.98|36
1737287480000|2025-01-19 11:51:20|2234.47|2222.97|2231.57|2220.07|2234.5|2223|2231.38|2219.88|31
1737287490000|2025-01-19 11:51:30|2231.68|2220.18|2229.58|2218.08|2231.68|2220.18|2229.41|2217.91|35
1737287500000|2025-01-19 11:51:40|2230.04|2218.54|2230.6|2219.1|2230.89|2219.39|2229.91|2218.41|38
1737287510000|2025-01-19 11:51:50|2230.67|2219.17|2231.86|2220.36|2232.8|2221.3|2230.4|2218.9|35
1737287520000|2025-01-19 11:52:00|2231.81|2220.31|2230.02|2218.52|2232.64|2221.14|2229.75|2218.25|37
1737287530000|2025-01-19 11:52:10|2229.98|2218.48|2230.91|2219.41|2231.62|2220.12|2229.98|2218.48|33
1737287540000|2025-01-19 11:52:20|2230.88|2219.38|2231.88|2220.38|2231.88|2220.38|2230.52|2219.02|38
1737287550000|2025-01-19 11:52:30|2231.85|2220.35|2231.94|2220.44|2233.16|2221.66|2231.67|2220.17|35
1737287560000|2025-01-19 11:52:40|2231.98|2220.48|2230.97|2219.47|2231.98|2220.48|2230.47|2218.97|34
1737287570000|2025-01-19 11:52:50|2230.96|2219.46|2231.7|2220.2|2231.83|2220.33|2230.96|2219.46|31
1737287580000|2025-01-19 11:53:00|2231.69|2220.19|2232.09|2220.59|2232.3|2220.8|2231.44|2219.94|34
1737287590000|2025-01-19 11:53:10|2231.98|2220.48|2230.93|2219.43|2233.11|2221.61|2230.93|2219.43|37
1737287600000|2025-01-19 11:53:20|2230.94|2219.44|2230.92|2219.42|2231.04|2219.54|2230.05|2218.55|38
1737287610000|2025-01-19 11:53:30|2230.9|2219.4|2232.48|2220.98|2232.85|2221.35|2230.9|2219.4|31
1737287620000|2025-01-19 11:53:40|2232.38|2220.88|2232.1|2220.6|2232.84|2221.34|2232.01|2220.51|31
1737287630000|2025-01-19 11:53:50|2232.11|2220.61|2231.9|2220.4|2232.16|2220.66|2231.34|2219.84|35
1737287640000|2025-01-19 11:54:00|2231.94|2220.44|2233.61|2222.11|2233.75|2222.25|2231.94|2220.44|34
1737287650000|2025-01-19 11:54:10|2233.7|2222.2|2232.89|2221.39|2233.81|2222.31|2232.69|2221.19|32
1737287660000|2025-01-19 11:54:20|2232.83|2221.33|2230.83|2219.33|2232.83|2221.33|2230.17|2218.67|34
1737287670000|2025-01-19 11:54:30|2230.86|2219.36|2231.54|2220.04|2231.84|2220.34|2230.81|2219.31|35
1737287680000|2025-01-19 11:54:40|2231.5|2220|2229.86|2218.36|2231.5|2220|2229.54|2218.04|38
1737287690000|2025-01-19 11:54:50|2229.84|2218.34|2229.26|2217.76|2229.89|2218.39|2227.6|2216.1|36
1737287700000|2025-01-19 11:55:00|2229.06|2217.56|2230.14|2218.64|2230.43|2218.93|2228.79|2217.29|32
1737287710000|2025-01-19 11:55:10|2230.15|2218.65|2228.9|2217.4|2230.67|2219.17|2228.88|2217.38|37
1737287720000|2025-01-19 11:55:20|2228.98|2217.48|2226.76|2215.26|2229.28|2217.78|2226.74|2215.24|39
1737287730000|2025-01-19 11:55:30|2226.77|2215.27|2228.07|2216.57|2228.22|2216.72|2226.56|2215.06|36
1737287740000|2025-01-19 11:55:40|2227.94|2216.44|2227.35|2215.85|2228.07|2216.57|2227.19|2215.69|34
1737287750000|2025-01-19 11:55:50|2227.22|2215.72|2225.71|2214.21|2227.22|2215.72|2225.66|2214.16|35
1737287760000|2025-01-19 11:56:00|2225.69|2214.19|2228.61|2217.11|2228.63|2217.13|2224.64|2213.14|37
1737287770000|2025-01-19 11:56:10|2228.66|2217.16|2229.06|2217.56|2230.14|2218.64|2227.99|2216.49|36
1737287780000|2025-01-19 11:56:20|2228.98|2217.48|2230.31|2218.81|2230.83|2219.33|2228.85|2217.35|39
1737287790000|2025-01-19 11:56:30|2230.78|2219.28|2234.4|2222.9|2234.7|2223.2|2230.78|2219.28|40
1737287800000|2025-01-19 11:56:40|2234.66|2223.16|2234.76|2223.26|2234.81|2223.31|2233.07|2221.57|37
1737287810000|2025-01-19 11:56:50|2234.77|2223.27|2236.87|2225.37|2236.87|2225.37|2234.28|2222.78|37
1737287820000|2025-01-19 11:57:00|2236.79|2225.29|2235.47|2223.97|2237.71|2226.21|2234.44|2222.94|35
1737287830000|2025-01-19 11:57:10|2235.62|2224.12|2235.63|2224.13|2237.98|2226.48|2235.62|2224.12|37
1737287840000|2025-01-19 11:57:20|2235.66|2224.16|2236.69|2225.19|2237.73|2226.23|2235.66|2224.16|39
1737287850000|2025-01-19 11:57:30|2236.74|2225.24|2238.71|2227.21|2238.74|2227.24|2236.45|2224.95|36
1737287860000|2025-01-19 11:57:40|2239.01|2227.51|2240.62|2229.12|2240.76|2229.26|2239.01|2227.51|38
1737287870000|2025-01-19 11:57:50|2240.65|2229.15|2238.48|2226.98|2241.28|2229.78|2238.01|2226.51|35
1737287880000|2025-01-19 11:58:00|2238.43|2226.93|2240.4|2228.9|2240.53|2229.03|2238.04|2226.54|36
1737287890000|2025-01-19 11:58:10|2240.44|2228.94|2240.33|2228.83|2240.78|2229.28|2239.48|2227.98|35
1737287900000|2025-01-19 11:58:20|2240.72|2229.22|2240.48|2228.98|2240.8|2229.3|2239.85|2228.35|34
1737287910000|2025-01-19 11:58:30|2240.27|2228.77|2244.77|2233.27|2244.77|2233.27|2240.27|2228.77|35
1737287920000|2025-01-19 11:58:40|2244.56|2233.06|2248.42|2236.92|2248.77|2237.27|2244.15|2232.65|35
1737287930000|2025-01-19 11:58:50|2248.6|2237.1|2247.68|2236.18|2248.73|2237.23|2247.25|2235.75|33
1737287940000|2025-01-19 11:59:00|2247.73|2236.23|2247.76|2236.26|2247.76|2236.26|2245.54|2234.04|36
1737287950000|2025-01-19 11:59:10|2247.77|2236.27|2248.16|2236.66|2248.38|2236.88|2247.3|2235.8|30
1737287960000|2025-01-19 11:59:20|2247.98|2236.48|2248.18|2236.68|2248.72|2237.22|2247.54|2236.04|33
1737287970000|2025-01-19 11:59:30|2248.13|2236.63|2245.77|2234.27|2248.14|2236.64|2245.77|2234.27|35
1737287980000|2025-01-19 11:59:40|2245.87|2234.37|2246.16|2234.66|2246.63|2235.13|2245.86|2234.36|26
1737287990000|2025-01-19 11:59:50|2246.2|2234.7|2245.33|2233.83|2246.2|2234.7|2244.68|2233.18|24
1737288000000|2025-01-19 12:00:00|2244.9|2233.4|2240.95|2229.45|2245.5|2234|2240.95|2229.45|38
1737288010000|2025-01-19 12:00:10|2241|2229.5|2245.95|2234.45|2245.97|2234.47|2241|2229.5|39
1737288020000|2025-01-19 12:00:20|2245.99|2234.49|2246.77|2235.27|2246.77|2235.27|2245.21|2233.71|35
1737288030000|2025-01-19 12:00:30|2246.59|2235.09|2248.1|2236.6|2248.1|2236.6|2245.9|2234.4|36
1737288040000|2025-01-19 12:00:40|2248.31|2236.81|2248.91|2237.41|2249.81|2238.31|2248.31|2236.81|30
1737288050000|2025-01-19 12:00:50|2248.82|2237.32|2248.68|2237.18|2249.34|2237.84|2247.43|2235.93|33
1737288060000|2025-01-19 12:01:00|2248.71|2237.21|2249.93|2238.43|2251.09|2239.59|2248.49|2236.99|34
1737288070000|2025-01-19 12:01:10|2249.81|2238.31|2250.05|2238.55|2251.71|2240.21|2249.46|2237.96|39
1737288080000|2025-01-19 12:01:20|2250.2|2238.7|2250.78|2239.28|2251.23|2239.73|2249.1|2237.6|35
1737288090000|2025-01-19 12:01:30|2250.91|2239.41|2251.82|2240.32|2252.34|2240.84|2250.91|2239.41|35
1737288100000|2025-01-19 12:01:40|2251.78|2240.28|2250.85|2239.35|2253.3|2241.8|2250.85|2239.35|32
1737288110000|2025-01-19 12:01:50|2250.82|2239.32|2250.23|2238.73|2250.82|2239.32|2248.66|2237.16|37
1737288120000|2025-01-19 12:02:00|2250.24|2238.74|2250.65|2239.15|2252.01|2240.51|2250.01|2238.51|38
1737288130000|2025-01-19 12:02:10|2250.76|2239.26|2250.38|2238.88|2252.75|2241.25|2250.06|2238.56|37
1737288140000|2025-01-19 12:02:20|2250.71|2239.21|2254.57|2243.07|2255.23|2243.73|2250.45|2238.95|38
1737288150000|2025-01-19 12:02:30|2254.9|2243.4|2256.48|2244.98|2256.69|2245.19|2254.67|2243.17|38
1737288160000|2025-01-19 12:02:40|2256.49|2244.99|2259.24|2247.74|2259.32|2247.82|2256.49|2244.99|35
1737288170000|2025-01-19 12:02:50|2259.04|2247.54|2268.67|2257.17|2268.67|2257.17|2259.04|2247.54|39
1737288180000|2025-01-19 12:03:00|2268.58|2257.08|2268.34|2256.84|2269.6|2258.1|2266.49|2254.99|39
1737288190000|2025-01-19 12:03:10|2268.33|2256.83|2266.81|2255.31|2269.51|2258.01|2266.81|2255.31|38
1737288200000|2025-01-19 12:03:20|2266.27|2254.77|2265.97|2254.47|2266.6|2255.1|2265.3|2253.8|37
1737288210000|2025-01-19 12:03:30|2265.98|2254.48|2266.59|2255.09|2266.59|2255.09|2264.97|2253.47|32
1737288220000|2025-01-19 12:03:40|2266.16|2254.66|2267.89|2256.39|2268.34|2256.84|2266.08|2254.58|37
1737288230000|2025-01-19 12:03:50|2268|2256.5|2270.17|2258.67|2270.7|2259.2|2267.99|2256.49|32
1737288240000|2025-01-19 12:04:00|2270.33|2258.83|2268.06|2256.56|2270.44|2258.94|2268.06|2256.56|38
1737288250000|2025-01-19 12:04:10|2268.07|2256.57|2266.76|2255.26|2268.07|2256.57|2266.7|2255.2|31
1737288260000|2025-01-19 12:04:20|2266.77|2255.27|2268.95|2257.45|2270.17|2258.67|2266.77|2255.27|39
1737288270000|2025-01-19 12:04:30|2268.91|2257.41|2266.49|2254.99|2269.66|2258.16|2266.2|2254.7|38
1737288280000|2025-01-19 12:04:40|2266.62|2255.12|2268.25|2256.75|2268.94|2257.44|2266.62|2255.12|39
1737288290000|2025-01-19 12:04:50|2268.32|2256.82|2267.52|2256.02|2268.67|2257.17|2267.49|2255.99|34
1737288300000|2025-01-19 12:05:00|2267.55|2256.05|2266|2254.5|2267.57|2256.07|2265.96|2254.46|38
1737288310000|2025-01-19 12:05:10|2265.52|2254.02|2266.63|2255.13|2266.78|2255.28|2264.25|2252.75|37
1737288320000|2025-01-19 12:05:20|2266.67|2255.17|2268.26|2256.76|2268.36|2256.86|2265.61|2254.11|39
1737288330000|2025-01-19 12:05:30|2268.12|2256.62|2269.53|2258.03|2269.8|2258.3|2268.11|2256.61|36
1737288340000|2025-01-19 12:05:40|2269.85|2258.35|2270.73|2259.23|2270.79|2259.29|2269.85|2258.35|32
1737288350000|2025-01-19 12:05:50|2270.74|2259.24|2271.71|2260.21|2271.71|2260.21|2270.68|2259.18|38
1737288360000|2025-01-19 12:06:00|2271.88|2260.38|2272.61|2261.11|2272.73|2261.23|2271.01|2259.51|39
1737288370000|2025-01-19 12:06:10|2272.43|2260.93|2274.54|2263.04|2274.57|2263.07|2272.43|2260.93|32
1737288380000|2025-01-19 12:06:20|2274.55|2263.05|2274.99|2263.49|2276.71|2265.21|2274.52|2263.02|35
1737288390000|2025-01-19 12:06:30|2274.94|2263.44|2270.81|2259.31|2275.61|2264.11|2270.81|2259.31|36
1737288400000|2025-01-19 12:06:40|2270.73|2259.23|2270.95|2259.45|2272.85|2261.35|2270.16|2258.66|36
1737288410000|2025-01-19 12:06:50|2270.79|2259.29|2272.42|2260.92|2272.42|2260.92|2270.45|2258.95|33
1737288420000|2025-01-19 12:07:00|2272.41|2260.91|2272.75|2261.25|2272.84|2261.34|2270.46|2258.96|39
1737288430000|2025-01-19 12:07:10|2273.08|2261.58|2272.16|2260.66|2273.26|2261.76|2271.83|2260.33|39
1737288440000|2025-01-19 12:07:20|2272.24|2260.74|2271.92|2260.42|2272.71|2261.21|2271.92|2260.42|38
1737288450000|2025-01-19 12:07:30|2272.05|2260.55|2272.11|2260.61|2272.53|2261.03|2270.69|2259.19|37
1737288460000|2025-01-19 12:07:40|2272.1|2260.6|2271.12|2259.62|2272.22|2260.72|2270.95|2259.45|37
1737288470000|2025-01-19 12:07:50|2270.95|2259.45|2270.48|2258.98|2272.02|2260.52|2270.14|2258.64|37
1737288480000|2025-01-19 12:08:00|2270.43|2258.93|2265.91|2254.41|2270.45|2258.95|2265.64|2254.14|40
1737288490000|2025-01-19 12:08:10|2265.7|2254.2|2264.58|2253.08|2266.6|2255.1|2264.48|2252.98|40
1737288500000|2025-01-19 12:08:20|2263.98|2252.48|2262.82|2251.32|2263.98|2252.48|2262.02|2250.52|40
1737288510000|2025-01-19 12:08:30|2262.83|2251.33|2262.14|2250.64|2263.24|2251.74|2262.09|2250.59|39
1737288520000|2025-01-19 12:08:40|2262.44|2250.94|2263.07|2251.57|2263.07|2251.57|2260.35|2248.85|38
1737288530000|2025-01-19 12:08:50|2263.06|2251.56|2263.2|2251.7|2264.37|2252.87|2262.18|2250.68|39
1737288540000|2025-01-19 12:09:00|2263.14|2251.64|2264.88|2253.38|2265.03|2253.53|2262|2250.5|40
1737288550000|2025-01-19 12:09:10|2264.7|2253.2|2265.03|2253.53|2265.04|2253.54|2264.36|2252.86|38
1737288560000|2025-01-19 12:09:20|2265.11|2253.61|2266.3|2254.8|2266.54|2255.04|2264.89|2253.39|36
1737288570000|2025-01-19 12:09:30|2266.22|2254.72|2264.61|2253.11|2266.22|2254.72|2263.91|2252.41|39
1737288580000|2025-01-19 12:09:40|2264.35|2252.85|2267.46|2255.96|2267.94|2256.44|2264.35|2252.85|36
1737288590000|2025-01-19 12:09:50|2267.75|2256.25|2267.38|2255.88|2267.93|2256.43|2267.23|2255.73|31
1737288600000|2025-01-19 12:10:00|2267.39|2255.89|2268.01|2256.51|2268.55|2257.05|2266.38|2254.88|39
1737288610000|2025-01-19 12:10:10|2268.09|2256.59|2269.3|2257.8|2269.43|2257.93|2267.86|2256.36|34
1737288620000|2025-01-19 12:10:20|2269.37|2257.87|2265.62|2254.12|2269.78|2258.28|2265.62|2254.12|38
1737288630000|2025-01-19 12:10:30|2265.74|2254.24|2265.63|2254.13|2266.1|2254.6|2265.3|2253.8|36
1737288640000|2025-01-19 12:10:40|2265.72|2254.22|2265.13|2253.63|2266.05|2254.55|2265.06|2253.56|38
1737288650000|2025-01-19 12:10:50|2265.05|2253.55|2266.1|2254.6|2266.39|2254.89|2264.44|2252.94|33
1737288660000|2025-01-19 12:11:00|2266.03|2254.53|2263.4|2251.9|2266.03|2254.53|2263.15|2251.65|38
1737288670000|2025-01-19 12:11:10|2263.31|2251.81|2262.67|2251.17|2263.31|2251.81|2261.15|2249.65|38
1737288680000|2025-01-19 12:11:20|2262.75|2251.25|2264.87|2253.37|2265.01|2253.51|2262.29|2250.79|34
1737288690000|2025-01-19 12:11:30|2264.89|2253.39|2261.9|2250.4|2265.42|2253.92|2261.87|2250.37|38
1737288700000|2025-01-19 12:11:40|2262.12|2250.62|2261.14|2249.64|2262.98|2251.48|2260.85|2249.35|37
1737288710000|2025-01-19 12:11:50|2261.07|2249.57|2262.06|2250.56|2262.12|2250.62|2260.46|2248.96|38
1737288720000|2025-01-19 12:12:00|2261.91|2250.41|2262.05|2250.55|2262.06|2250.56|2260.15|2248.65|38
1737288730000|2025-01-19 12:12:10|2262.06|2250.56|2262.17|2250.67|2262.21|2250.71|2260.33|2248.83|40
1737288740000|2025-01-19 12:12:20|2262.23|2250.73|2261.94|2250.44|2262.75|2251.25|2261.89|2250.39|36
1737288750000|2025-01-19 12:12:30|2261.93|2250.43|2260.59|2249.09|2261.93|2250.43|2260.17|2248.67|34
1737288760000|2025-01-19 12:12:40|2260.55|2249.05|2264.13|2252.63|2264.13|2252.63|2260.24|2248.74|39
1737288770000|2025-01-19 12:12:50|2264.09|2252.59|2267.48|2255.98|2267.48|2255.98|2264.07|2252.57|36
1737288780000|2025-01-19 12:13:00|2267.55|2256.05|2266.54|2255.04|2268.41|2256.91|2266.51|2255.01|39
1737288790000|2025-01-19 12:13:10|2266.9|2255.4|2267.86|2256.36|2268.6|2257.1|2266.86|2255.36|34
1737288800000|2025-01-19 12:13:20|2267.88|2256.38|2269.36|2257.86|2270.76|2259.26|2267.75|2256.25|38
1737288810000|2025-01-19 12:13:30|2269.63|2258.13|2271.86|2260.36|2271.9|2260.4|2269.63|2258.13|27
1737288820000|2025-01-19 12:13:40|2271.88|2260.38|2272.75|2261.25|2272.87|2261.37|2271.17|2259.67|37
1737288830000|2025-01-19 12:13:50|2272.78|2261.28|2274.31|2262.81|2274.67|2263.17|2272.78|2261.28|36
1737288840000|2025-01-19 12:14:00|2274.46|2262.96|2273.69|2262.19|2274.47|2262.97|2272.89|2261.39|38
1737288850000|2025-01-19 12:14:10|2273.67|2262.17|2279.48|2267.98|2280.13|2268.63|2272.99|2261.49|37
1737288860000|2025-01-19 12:14:20|2279.38|2267.88|2278.92|2267.42|2279.38|2267.88|2277.78|2266.28|40
1737288870000|2025-01-19 12:14:30|2279.19|2267.69|2279.87|2268.37|2280.13|2268.63|2278.91|2267.41|40
1737288880000|2025-01-19 12:14:40|2279.73|2268.23|2279.15|2267.65|2280.31|2268.81|2279.02|2267.52|39
1737288890000|2025-01-19 12:14:50|2279.79|2268.29|2279.51|2268.01|2279.84|2268.34|2279.2|2267.7|32
1737288900000|2025-01-19 12:15:00|2279.34|2267.84|2280.83|2269.33|2280.98|2269.48|2278.41|2266.91|35
1737288910000|2025-01-19 12:15:10|2280.94|2269.44|2280.92|2269.42|2282.6|2271.1|2279.1|2267.6|39
1737288920000|2025-01-19 12:15:20|2280.65|2269.15|2281.22|2269.72|2281.63|2270.13|2279.91|2268.41|38
1737288930000|2025-01-19 12:15:30|2281.21|2269.71|2278.9|2267.4|2281.33|2269.83|2278.9|2267.4|36
1737288940000|2025-01-19 12:15:40|2278.73|2267.23|2275.66|2264.16|2279.32|2267.82|2275.61|2264.11|38
1737288950000|2025-01-19 12:15:50|2275.76|2264.26|2276.22|2264.72|2276.53|2265.03|2275.31|2263.81|38
1737288960000|2025-01-19 12:16:00|2276.35|2264.85|2271.53|2260.03|2276.35|2264.85|2271.29|2259.79|38
1737288970000|2025-01-19 12:16:10|2271.49|2259.99|2270.6|2259.1|2271.85|2260.35|2270.38|2258.88|39
1737288980000|2025-01-19 12:16:20|2270.39|2258.89|2263.59|2252.09|2270.42|2258.92|2260.69|2249.19|38
1737288990000|2025-01-19 12:16:30|2264.12|2252.62|2264.49|2252.99|2265.23|2253.73|2264.12|2252.62|35
1737289000000|2025-01-19 12:16:40|2264.45|2252.95|2264.92|2253.42|2266.15|2254.65|2264.45|2252.95|38
1737289010000|2025-01-19 12:16:50|2265.17|2253.67|2266.35|2254.85|2266.46|2254.96|2263.83|2252.33|37
1737289020000|2025-01-19 12:17:00|2266.34|2254.84|2266.39|2254.89|2266.5|2255|2264.28|2252.78|39
1737289030000|2025-01-19 12:17:10|2266.44|2254.94|2269.06|2257.56|2269.13|2257.63|2266.21|2254.71|38
1737289040000|2025-01-19 12:17:20|2268.91|2257.41|2267.77|2256.27|2269.24|2257.74|2267.22|2255.72|38
1737289050000|2025-01-19 12:17:30|2267.78|2256.28|2271.61|2260.11|2271.61|2260.11|2267.67|2256.17|38
1737289060000|2025-01-19 12:17:40|2271.52|2260.02|2272.63|2261.13|2272.96|2261.46|2270.72|2259.22|33
1737289070000|2025-01-19 12:17:50|2272.55|2261.05|2272.69|2261.19|2272.69|2261.19|2271.47|2259.97|36
1737289080000|2025-01-19 12:18:00|2272.71|2261.21|2272.73|2261.23|2272.94|2261.44|2271.83|2260.33|36
1737289090000|2025-01-19 12:18:10|2272.75|2261.25|2272.7|2261.2|2272.86|2261.36|2271.91|2260.41|35
1737289100000|2025-01-19 12:18:20|2272.79|2261.29|2269.02|2257.52|2272.79|2261.29|2268.96|2257.46|39
1737289110000|2025-01-19 12:18:30|2268.9|2257.4|2270.7|2259.2|2270.71|2259.21|2268.58|2257.08|37
1737289120000|2025-01-19 12:18:40|2270.44|2258.94|2270.6|2259.1|2270.89|2259.39|2269.49|2257.99|38
1737289130000|2025-01-19 12:18:50|2270.58|2259.08|2271.69|2260.19|2271.93|2260.43|2270.58|2259.08|32
1737289140000|2025-01-19 12:19:00|2271.57|2260.07|2269.65|2258.15|2271.57|2260.07|2269.6|2258.1|37
1737289150000|2025-01-19 12:19:10|2269.64|2258.14|2269.71|2258.21|2270.57|2259.07|2269.64|2258.14|33
1737289160000|2025-01-19 12:19:20|2269.68|2258.18|2269.6|2258.1|2269.73|2258.23|2269.47|2257.97|33
1737289170000|2025-01-19 12:19:30|2269.61|2258.11|2269.69|2258.19|2269.79|2258.29|2268.67|2257.17|36
1737289180000|2025-01-19 12:19:40|2269.79|2258.29|2269.39|2257.89|2270.69|2259.19|2269.1|2257.6|34
1737289190000|2025-01-19 12:19:50|2269.47|2257.97|2270.42|2258.92|2270.55|2259.05|2269.22|2257.72|38
1737289200000|2025-01-19 12:20:00|2270.3|2258.8|2267.69|2256.19|2270.3|2258.8|2267.69|2256.19|37
1737289210000|2025-01-19 12:20:10|2267.73|2256.23|2268.24|2256.74|2268.64|2257.14|2267.65|2256.15|36
1737289220000|2025-01-19 12:20:20|2268.36|2256.86|2271.58|2260.08|2272.63|2261.13|2268.33|2256.83|36
1737289230000|2025-01-19 12:20:30|2271.49|2259.99|2270.42|2258.92|2272.73|2261.23|2270.06|2258.56|35
1737289240000|2025-01-19 12:20:40|2270.64|2259.14|2270.97|2259.47|2271.57|2260.07|2270.6|2259.1|34
1737289250000|2025-01-19 12:20:50|2271.26|2259.76|2273.64|2262.14|2273.65|2262.15|2271.01|2259.51|26
1737289260000|2025-01-19 12:21:00|2273.65|2262.15|2274.74|2263.24|2274.78|2263.28|2273.51|2262.01|36
1737289270000|2025-01-19 12:21:10|2274.25|2262.75|2273.5|2262|2274.25|2262.75|2273.1|2261.6|37
1737289280000|2025-01-19 12:21:20|2273.27|2261.77|2271.82|2260.32|2273.44|2261.94|2271.82|2260.32|27
1737289290000|2025-01-19 12:21:30|2271.86|2260.36|2273.49|2261.99|2273.49|2261.99|2271.82|2260.32|31
1737289300000|2025-01-19 12:21:40|2273.7|2262.2|2274.76|2263.26|2274.76|2263.26|2273.67|2262.17|29
1737289310000|2025-01-19 12:21:50|2275.53|2264.03|2275.68|2264.18|2276.19|2264.69|2275.53|2264.03|25
1737289320000|2025-01-19 12:22:00|2275.71|2264.21|2275.74|2264.24|2278.7|2267.2|2275.63|2264.13|34
1737289330000|2025-01-19 12:22:10|2275.76|2264.26|2275.79|2264.29|2276.24|2264.74|2275.5|2264|30
1737289340000|2025-01-19 12:22:20|2275.75|2264.25|2275.73|2264.23|2276.08|2264.58|2275.67|2264.17|24
1737289350000|2025-01-19 12:22:30|2275.83|2264.33|2274.97|2263.47|2275.83|2264.33|2274.81|2263.31|35
1737289360000|2025-01-19 12:22:40|2274.87|2263.37|2276.24|2264.74|2276.57|2265.07|2274.32|2262.82|29
1737289370000|2025-01-19 12:22:50|2276.4|2264.9|2276.05|2264.55|2276.4|2264.9|2275.87|2264.37|23
1737289380000|2025-01-19 12:23:00|2275.98|2264.48|2274.96|2263.46|2276.7|2265.2|2274.96|2263.46|36
1737289390000|2025-01-19 12:23:10|2274.97|2263.47|2275.13|2263.63|2276.7|2265.2|2274.97|2263.47|30
1737289400000|2025-01-19 12:23:20|2275.17|2263.67|2274.7|2263.2|2275.17|2263.67|2274.27|2262.77|36
1737289410000|2025-01-19 12:23:30|2274.58|2263.08|2274.27|2262.77|2274.66|2263.16|2274.14|2262.64|30
1737289420000|2025-01-19 12:23:40|2274.29|2262.79|2274.75|2263.25|2274.9|2263.4|2274.26|2262.76|25
1737289430000|2025-01-19 12:23:50|2274.86|2263.36|2275.77|2264.27|2275.79|2264.29|2274.84|2263.34|29
1737289440000|2025-01-19 12:24:00|2275.76|2264.26|2276.17|2264.67|2276.53|2265.03|2275.2|2263.7|26
1737289450000|2025-01-19 12:24:10|2276.11|2264.61|2276.98|2265.48|2277.33|2265.83|2275.95|2264.45|32
1737289460000|2025-01-19 12:24:20|2277.03|2265.53|2275.75|2264.25|2277.03|2265.53|2275.57|2264.07|31
1737289470000|2025-01-19 12:24:30|2275.66|2264.16|2277.4|2265.9|2277.59|2266.09|2275.6|2264.1|36
1737289480000|2025-01-19 12:24:40|2277.38|2265.88|2279.2|2267.7|2279.36|2267.86|2277.2|2265.7|30
1737289490000|2025-01-19 12:24:50|2279.15|2267.65|2278.75|2267.25|2279.6|2268.1|2278.75|2267.25|26
1737289500000|2025-01-19 12:25:00|2278.71|2267.21|2278.65|2267.15|2278.88|2267.38|2278.27|2266.77|37
1737289510000|2025-01-19 12:25:10|2278.55|2267.05|2279.87|2268.37|2280.09|2268.59|2278.29|2266.79|34
1737289520000|2025-01-19 12:25:20|2279.83|2268.33|2279.89|2268.39|2280.96|2269.46|2279.65|2268.15|31
1737289530000|2025-01-19 12:25:30|2279.99|2268.49|2279.39|2267.89|2280.32|2268.82|2279.39|2267.89|31
1737289540000|2025-01-19 12:25:40|2279.52|2268.02|2276.1|2264.6|2279.58|2268.08|2275.98|2264.48|33
1737289550000|2025-01-19 12:25:50|2276.2|2264.7|2277.47|2265.97|2277.59|2266.09|2276.05|2264.55|35
1737289560000|2025-01-19 12:26:00|2277.42|2265.92|2279.93|2268.43|2279.93|2268.43|2277.42|2265.92|36
1737289570000|2025-01-19 12:26:10|2279.88|2268.38|2279.9|2268.4|2280.52|2269.02|2279.87|2268.37|31
1737289580000|2025-01-19 12:26:20|2279.97|2268.47|2280.37|2268.87|2280.55|2269.05|2279.5|2268|32
1737289590000|2025-01-19 12:26:30|2280.41|2268.91|2280.29|2268.79|2280.5|2269|2280.19|2268.69|33
1737289600000|2025-01-19 12:26:40|2280|2268.5|2281.01|2269.51|2281.57|2270.07|2279.82|2268.32|32
1737289610000|2025-01-19 12:26:50|2281.07|2269.57|2281.9|2270.4|2282.31|2270.81|2281|2269.5|35
1737289620000|2025-01-19 12:27:00|2281.69|2270.19|2278.77|2267.27|2281.75|2270.25|2278.69|2267.19|37
1737289630000|2025-01-19 12:27:10|2278.73|2267.23|2277.97|2266.47|2279.59|2268.09|2277.97|2266.47|32
1737289640000|2025-01-19 12:27:20|2278.19|2266.69|2278.38|2266.88|2278.89|2267.39|2277.61|2266.11|36
1737289650000|2025-01-19 12:27:30|2278.39|2266.89|2277.17|2265.67|2278.43|2266.93|2277.17|2265.67|33
1737289660000|2025-01-19 12:27:40|2277.27|2265.77|2276.83|2265.33|2277.27|2265.77|2276.68|2265.18|31
1737289670000|2025-01-19 12:27:50|2276.88|2265.38|2274.88|2263.38|2276.92|2265.42|2274.39|2262.89|34
1737289680000|2025-01-19 12:28:00|2274.89|2263.39|2273.79|2262.29|2275.27|2263.77|2273.66|2262.16|25
1737289690000|2025-01-19 12:28:10|2273.75|2262.25|2273.94|2262.44|2274.01|2262.51|2273.24|2261.74|32
1737289700000|2025-01-19 12:28:20|2273.93|2262.43|2271.57|2260.07|2274.43|2262.93|2271.05|2259.55|35
1737289710000|2025-01-19 12:28:30|2271.47|2259.97|2271.66|2260.16|2272.55|2261.05|2271.46|2259.96|38
1737289720000|2025-01-19 12:28:40|2271.76|2260.26|2270.65|2259.15|2271.76|2260.26|2269.41|2257.91|36
1737289730000|2025-01-19 12:28:50|2270.69|2259.19|2272.22|2260.72|2272.48|2260.98|2269.8|2258.3|36
1737289740000|2025-01-19 12:29:00|2271.88|2260.38|2271.91|2260.41|2272.55|2261.05|2270.81|2259.31|35
1737289750000|2025-01-19 12:29:10|2272.02|2260.52|2272.5|2261|2272.57|2261.07|2272.02|2260.52|30
1737289760000|2025-01-19 12:29:20|2272.51|2261.01|2273.45|2261.95|2273.8|2262.3|2272.51|2261.01|29
1737289770000|2025-01-19 12:29:30|2273.53|2262.03|2272.05|2260.55|2273.7|2262.2|2272.05|2260.55|20
1737289780000|2025-01-19 12:29:40|2271.84|2260.34|2271.02|2259.52|2271.9|2260.4|2271.02|2259.52|26
1737289790000|2025-01-19 12:29:50|2270.98|2259.48|2272.59|2261.09|2272.61|2261.11|2270.88|2259.38|32
1737289800000|2025-01-19 12:30:00|2272.61|2261.11|2270.72|2259.22|2272.61|2261.11|2270.57|2259.07|30
1737289810000|2025-01-19 12:30:10|2270.56|2259.06|2268.27|2256.77|2270.56|2259.06|2268.01|2256.51|37
1737289820000|2025-01-19 12:30:20|2268.34|2256.84|2268.47|2256.97|2269.41|2257.91|2268.16|2256.66|33
1737289830000|2025-01-19 12:30:30|2268.55|2257.05|2271.4|2259.9|2272.69|2261.19|2268.52|2257.02|34
1737289840000|2025-01-19 12:30:40|2271.26|2259.76|2269.77|2258.27|2271.77|2260.27|2269.6|2258.1|37
1737289850000|2025-01-19 12:30:50|2269.8|2258.3|2269.04|2257.54|2269.92|2258.42|2268.85|2257.35|35
1737289860000|2025-01-19 12:31:00|2269.16|2257.66|2269.92|2258.42|2270.22|2258.72|2268.66|2257.16|32
1737289870000|2025-01-19 12:31:10|2269.89|2258.39|2272.47|2260.97|2272.58|2261.08|2269.89|2258.39|32
1737289880000|2025-01-19 12:31:20|2272.45|2260.95|2275.87|2264.37|2276.78|2265.28|2272.45|2260.95|39
1737289890000|2025-01-19 12:31:30|2275.68|2264.18|2276.54|2265.04|2276.78|2265.28|2275.59|2264.09|37
1737289900000|2025-01-19 12:31:40|2276.68|2265.18|2276.84|2265.34|2277.91|2266.41|2276.68|2265.18|34
1737289910000|2025-01-19 12:31:50|2276.88|2265.38|2277.97|2266.47|2278.15|2266.65|2276.79|2265.29|31
1737289920000|2025-01-19 12:32:00|2278.15|2266.65|2276.4|2264.9|2278.38|2266.88|2276.14|2264.64|35
1737289930000|2025-01-19 12:32:10|2276.42|2264.92|2276.11|2264.61|2276.79|2265.29|2276.05|2264.55|35
1737289940000|2025-01-19 12:32:20|2276.36|2264.86|2280.18|2268.68|2280.18|2268.68|2276.36|2264.86|34
1737289950000|2025-01-19 12:32:30|2279.84|2268.34|2279.49|2267.99|2279.99|2268.49|2279.31|2267.81|33
1737289960000|2025-01-19 12:32:40|2279.48|2267.98|2279.59|2268.09|2279.73|2268.23|2279.43|2267.93|30
1737289970000|2025-01-19 12:32:50|2279.6|2268.1|2277.85|2266.35|2279.61|2268.11|2277.25|2265.75|36
1737289980000|2025-01-19 12:33:00|2277.8|2266.3|2277.86|2266.36|2278.59|2267.09|2277.69|2266.19|36
1737289990000|2025-01-19 12:33:10|2277.91|2266.41|2278.82|2267.32|2279.76|2268.26|2277.85|2266.35|36
1737290000000|2025-01-19 12:33:20|2278.85|2267.35|2278.04|2266.54|2278.88|2267.38|2277.45|2265.95|33
1737290010000|2025-01-19 12:33:30|2278.03|2266.53|2278.92|2267.42|2279.01|2267.51|2277.96|2266.46|27
1737290020000|2025-01-19 12:33:40|2279.06|2267.56|2279.05|2267.55|2279.06|2267.56|2278.55|2267.05|28
1737290030000|2025-01-19 12:33:50|2279.29|2267.79|2278.95|2267.45|2279.44|2267.94|2278.71|2267.21|27
1737290040000|2025-01-19 12:34:00|2279.15|2267.65|2278.4|2266.9|2279.49|2267.99|2278.11|2266.61|28
1737290050000|2025-01-19 12:34:10|2278.38|2266.88|2279.05|2267.55|2279.76|2268.26|2278.38|2266.88|34
1737290060000|2025-01-19 12:34:20|2279.21|2267.71|2277.56|2266.06|2279.62|2268.12|2277.53|2266.03|30
1737290070000|2025-01-19 12:34:30|2277.71|2266.21|2277.41|2265.91|2278.58|2267.08|2277.41|2265.91|25
1737290080000|2025-01-19 12:34:40|2277.4|2265.9|2276.1|2264.6|2277.52|2266.02|2275.63|2264.13|34
1737290090000|2025-01-19 12:34:50|2276.18|2264.68|2278.09|2266.59|2278.36|2266.86|2275.91|2264.41|24
1737290100000|2025-01-19 12:35:00|2278.25|2266.75|2279.86|2268.36|2279.86|2268.36|2277.46|2265.96|29
1737290110000|2025-01-19 12:35:10|2279.85|2268.35|2280.38|2268.88|2280.53|2269.03|2279.46|2267.96|32
1737290120000|2025-01-19 12:35:20|2280.37|2268.87|2280.51|2269.01|2280.81|2269.31|2280.13|2268.63|20
1737290130000|2025-01-19 12:35:30|2280.59|2269.09|2281.61|2270.11|2281.73|2270.23|2280.55|2269.05|32
1737290140000|2025-01-19 12:35:40|2281.4|2269.9|2280.44|2268.94|2281.4|2269.9|2279.96|2268.46|33
1737290150000|2025-01-19 12:35:50|2280.36|2268.86|2281.29|2269.79|2281.52|2270.02|2280.36|2268.86|27
1737290160000|2025-01-19 12:36:00|2281.13|2269.63|2281.96|2270.46|2281.96|2270.46|2280.6|2269.1|27
1737290170000|2025-01-19 12:36:10|2281.9|2270.4|2283.55|2272.05|2283.61|2272.11|2281.72|2270.22|34
1737290180000|2025-01-19 12:36:20|2283.52|2272.02|2283.87|2272.37|2283.87|2272.37|2283.23|2271.73|24
1737290190000|2025-01-19 12:36:30|2283.84|2272.34|2283.27|2271.77|2283.87|2272.37|2283.06|2271.56|24
1737290200000|2025-01-19 12:36:40|2283.28|2271.78|2284.02|2272.52|2284.2|2272.7|2283.28|2271.78|24
1737290210000|2025-01-19 12:36:50|2284.03|2272.53|2283.7|2272.2|2284.03|2272.53|2283.58|2272.08|21
1737290220000|2025-01-19 12:37:00|2283.71|2272.21|2283.19|2271.69|2283.93|2272.43|2282.56|2271.06|29
1737290230000|2025-01-19 12:37:10|2283.18|2271.68|2283.35|2271.85|2283.35|2271.85|2281.78|2270.28|34
1737290240000|2025-01-19 12:37:20|2283.58|2272.08|2284.28|2272.78|2284.28|2272.78|2283.34|2271.84|33
1737290250000|2025-01-19 12:37:30|2284.27|2272.77|2283|2271.5|2284.27|2272.77|2282.93|2271.43|27
1737290260000|2025-01-19 12:37:40|2283.46|2271.96|2282.15|2270.65|2283.46|2271.96|2282.05|2270.55|33
1737290270000|2025-01-19 12:37:50|2282.11|2270.61|2281.39|2269.89|2282.11|2270.61|2280.59|2269.09|34
1737290280000|2025-01-19 12:38:00|2281.59|2270.09|2282.41|2270.91|2282.42|2270.92|2281.59|2270.09|26
1737290290000|2025-01-19 12:38:10|2282.52|2271.02|2281.8|2270.3|2282.7|2271.2|2281.65|2270.15|30
1737290300000|2025-01-19 12:38:20|2281.7|2270.2|2281.71|2270.21|2282.43|2270.93|2281.66|2270.16|33
1737290310000|2025-01-19 12:38:30|2281.8|2270.3|2281.64|2270.14|2281.81|2270.31|2281.31|2269.81|26
1737290320000|2025-01-19 12:38:40|2281.67|2270.17|2282.09|2270.59|2282.1|2270.6|2281.01|2269.51|29
1737290330000|2025-01-19 12:38:50|2282.03|2270.53|2284.07|2272.57|2284.27|2272.77|2282.03|2270.53|26
1737290340000|2025-01-19 12:39:00|2284.03|2272.53|2283.72|2272.22|2284.28|2272.78|2283.52|2272.02|27
1737290350000|2025-01-19 12:39:10|2283.73|2272.23|2284.31|2272.81|2284.31|2272.81|2283.08|2271.58|34
1737290360000|2025-01-19 12:39:20|2284.34|2272.84|2285.03|2273.53|2285.03|2273.53|2284.23|2272.73|21
1737290370000|2025-01-19 12:39:30|2285.35|2273.85|2286.38|2274.88|2286.43|2274.93|2285.35|2273.85|26
1737290380000|2025-01-19 12:39:40|2286.35|2274.85|2286.28|2274.78|2286.44|2274.94|2285.27|2273.77|27
1737290390000|2025-01-19 12:39:50|2286.3|2274.8|2286.56|2275.06|2286.56|2275.06|2285.99|2274.49|20
1737290400000|2025-01-19 12:40:00|2286.62|2275.12|2285.7|2274.2|2286.88|2275.38|2285.67|2274.17|33
1737290410000|2025-01-19 12:40:10|2285.67|2274.17|2284.95|2273.45|2285.67|2274.17|2284.71|2273.21|35
1737290420000|2025-01-19 12:40:20|2284.87|2273.37|2285.34|2273.84|2285.51|2274.01|2284.87|2273.37|26
1737290430000|2025-01-19 12:40:30|2285.3|2273.8|2285.83|2274.33|2285.84|2274.34|2285.3|2273.8|21
1737290440000|2025-01-19 12:40:40|2285.88|2274.38|2286.11|2274.61|2286.14|2274.64|2285.8|2274.3|15
1737290450000|2025-01-19 12:40:50|2286.02|2274.52|2286.13|2274.63|2286.54|2275.04|2286.01|2274.51|33
1737290460000|2025-01-19 12:41:00|2286.2|2274.7|2284.84|2273.34|2286.2|2274.7|2283.71|2272.21|30
1737290470000|2025-01-19 12:41:10|2284.75|2273.25|2287.07|2275.57|2287.07|2275.57|2284.64|2273.14|32
1737290480000|2025-01-19 12:41:20|2287.11|2275.61|2286.77|2275.27|2287.11|2275.61|2286.54|2275.04|28
1737290490000|2025-01-19 12:41:30|2286.78|2275.28|2286.77|2275.27|2287.04|2275.54|2286.77|2275.27|17
1737290500000|2025-01-19 12:41:40|2286.81|2275.31|2286.61|2275.11|2287.29|2275.79|2286.58|2275.08|23
1737290510000|2025-01-19 12:41:50|2286.63|2275.13|2286.93|2275.43|2287.07|2275.57|2286.59|2275.09|27
1737290520000|2025-01-19 12:42:00|2286.72|2275.22|2283.8|2272.3|2286.77|2275.27|2283.65|2272.15|31
1737290530000|2025-01-19 12:42:10|2283.86|2272.36|2283.63|2272.13|2283.86|2272.36|2283.53|2272.03|25
1737290540000|2025-01-19 12:42:20|2283.67|2272.17|2281.76|2270.26|2283.68|2272.18|2281.76|2270.26|26
1737290550000|2025-01-19 12:42:30|2281.8|2270.3|2281.95|2270.45|2281.95|2270.45|2281.54|2270.04|23
1737290560000|2025-01-19 12:42:40|2282.35|2270.85|2281.68|2270.18|2282.35|2270.85|2281.63|2270.13|31
1737290570000|2025-01-19 12:42:50|2281.62|2270.12|2281.41|2269.91|2281.66|2270.16|2280.76|2269.26|33
1737290580000|2025-01-19 12:43:00|2281.28|2269.78|2279.86|2268.36|2281.7|2270.2|2279.82|2268.32|36
1737290590000|2025-01-19 12:43:10|2279.87|2268.37|2279.65|2268.15|2279.87|2268.37|2279.36|2267.86|33
1737290600000|2025-01-19 12:43:20|2279.23|2267.73|2278.89|2267.39|2279.42|2267.92|2278.61|2267.11|25
1737290610000|2025-01-19 12:43:30|2279.09|2267.59|2278.47|2266.97|2279.09|2267.59|2278.47|2266.97|10
1737290620000|2025-01-19 12:43:40|2278.39|2266.89|2277.64|2266.14|2278.58|2267.08|2277.33|2265.83|31
1737290630000|2025-01-19 12:43:50|2277.56|2266.06|2277.34|2265.84|2277.57|2266.07|2277.1|2265.6|22
1737290640000|2025-01-19 12:44:00|2277.27|2265.77|2277.62|2266.12|2277.8|2266.3|2277.27|2265.77|19
1737290650000|2025-01-19 12:44:10|2277.23|2265.73|2278.05|2266.55|2278.29|2266.79|2277.14|2265.64|22
1737290660000|2025-01-19 12:44:20|2278|2266.5|2275.86|2264.36|2278.01|2266.51|2275.77|2264.27|25
1737290670000|2025-01-19 12:44:30|2275.87|2264.37|2276.24|2264.74|2276.81|2265.31|2275.59|2264.09|31
1737290680000|2025-01-19 12:44:40|2276.25|2264.75|2277.31|2265.81|2277.65|2266.15|2276.08|2264.58|24
1737290690000|2025-01-19 12:44:50|2277.39|2265.89|2277.53|2266.03|2277.62|2266.12|2277.31|2265.81|23
1737290700000|2025-01-19 12:45:00|2277.57|2266.07|2276.93|2265.43|2277.57|2266.07|2276.83|2265.33|21
1737290710000|2025-01-19 12:45:10|2276.87|2265.37|2275.62|2264.12|2277.46|2265.96|2275.52|2264.02|32
1737290720000|2025-01-19 12:45:20|2275.43|2263.93|2274.89|2263.39|2275.68|2264.18|2274.89|2263.39|28
1737290730000|2025-01-19 12:45:30|2274.86|2263.36|2274.66|2263.16|2274.86|2263.36|2273.84|2262.34|19
1737290740000|2025-01-19 12:45:40|2274.7|2263.2|2274.89|2263.39|2275.4|2263.9|2274.61|2263.11|19
1737290750000|2025-01-19 12:45:50|2274.88|2263.38|2273.48|2261.98|2274.88|2263.38|2273.36|2261.86|31
1737290760000|2025-01-19 12:46:00|2273.57|2262.07|2272.82|2261.32|2273.64|2262.14|2272.57|2261.07|32
1737290770000|2025-01-19 12:46:10|2272.89|2261.39|2273.12|2261.62|2273.64|2262.14|2272.83|2261.33|28
1737290780000|2025-01-19 12:46:20|2273.44|2261.94|2274.31|2262.81|2274.32|2262.82|2273.06|2261.56|28
1737290790000|2025-01-19 12:46:30|2274.17|2262.67|2277.7|2266.2|2277.78|2266.28|2274.1|2262.6|33
1737290800000|2025-01-19 12:46:40|2277.71|2266.21|2277.52|2266.02|2278.17|2266.67|2277.09|2265.59|29
1737290810000|2025-01-19 12:46:50|2277.34|2265.84|2277.93|2266.43|2277.93|2266.43|2276.99|2265.49|30
1737290820000|2025-01-19 12:47:00|2277.91|2266.41|2279.77|2268.27|2279.77|2268.27|2277.91|2266.41|25
1737290830000|2025-01-19 12:47:10|2279.61|2268.11|2279.92|2268.42|2280.25|2268.75|2279.32|2267.82|33
1737290840000|2025-01-19 12:47:20|2279.91|2268.41|2281.95|2270.45|2282.27|2270.77|2279.91|2268.41|29
1737290850000|2025-01-19 12:47:30|2282.25|2270.75|2282.09|2270.59|2282.25|2270.75|2281.56|2270.06|28
1737290860000|2025-01-19 12:47:40|2282.25|2270.75|2282.23|2270.73|2283.58|2272.08|2281.81|2270.31|32
1737290870000|2025-01-19 12:47:50|2282.03|2270.53|2283.58|2272.08|2284.08|2272.58|2281.99|2270.49|31
1737290880000|2025-01-19 12:48:00|2283.56|2272.06|2282.49|2270.99|2283.62|2272.12|2282.16|2270.66|32
1737290890000|2025-01-19 12:48:10|2282.38|2270.88|2283.72|2272.22|2283.77|2272.27|2281.92|2270.42|27
1737290900000|2025-01-19 12:48:20|2283.57|2272.07|2283.19|2271.69|2283.72|2272.22|2283.05|2271.55|27
1737290910000|2025-01-19 12:48:30|2283.45|2271.95|2281.8|2270.3|2283.56|2272.06|2281.79|2270.29|33
1737290920000|2025-01-19 12:48:40|2281.83|2270.33|2282.61|2271.11|2282.68|2271.18|2281.13|2269.63|20
1737290930000|2025-01-19 12:48:50|2282.5|2271|2282.65|2271.15|2282.91|2271.41|2282.34|2270.84|32
1737290940000|2025-01-19 12:49:00|2282.25|2270.75|2283.09|2271.59|2283.45|2271.95|2282.12|2270.62|28
1737290950000|2025-01-19 12:49:10|2283.12|2271.62|2283.81|2272.31|2284.05|2272.55|2282.78|2271.28|31
1737290960000|2025-01-19 12:49:20|2283.79|2272.29|2284.5|2273|2284.67|2273.17|2283.64|2272.14|36
1737290970000|2025-01-19 12:49:30|2284.44|2272.94|2284.68|2273.18|2284.72|2273.22|2283.84|2272.34|33
1737290980000|2025-01-19 12:49:40|2284.59|2273.09|2286.76|2275.26|2287.3|2275.8|2284.59|2273.09|34
1737290990000|2025-01-19 12:49:50|2286.72|2275.22|2286.24|2274.74|2286.98|2275.48|2285.79|2274.29|29
1737291000000|2025-01-19 12:50:00|2286.29|2274.79|2287.49|2275.99|2287.59|2276.09|2285.32|2273.82|35
1737291010000|2025-01-19 12:50:10|2287.52|2276.02|2285.07|2273.57|2287.52|2276.02|2285.07|2273.57|35
1737291020000|2025-01-19 12:50:20|2285.33|2273.83|2285.27|2273.77|2286.54|2275.04|2285.27|2273.77|32
1737291030000|2025-01-19 12:50:30|2284.98|2273.48|2284.48|2272.98|2284.98|2273.48|2284.38|2272.88|35
1737291040000|2025-01-19 12:50:40|2284.35|2272.85|2285.75|2274.25|2286.36|2274.86|2284.09|2272.59|30
1737291050000|2025-01-19 12:50:50|2285.76|2274.26|2288.2|2276.7|2288.2|2276.7|2285.67|2274.17|37
1737291060000|2025-01-19 12:51:00|2288.17|2276.67|2286.71|2275.21|2288.38|2276.88|2285.21|2273.71|36
1737291070000|2025-01-19 12:51:10|2286.65|2275.15|2286.88|2275.38|2287.47|2275.97|2286.17|2274.67|32
1737291080000|2025-01-19 12:51:20|2286.92|2275.42|2286.76|2275.26|2286.92|2275.42|2285.85|2274.35|35
1737291090000|2025-01-19 12:51:30|2286.83|2275.33|2287.44|2275.94|2287.49|2275.99|2286.32|2274.82|35
1737291100000|2025-01-19 12:51:40|2286.84|2275.34|2286.46|2274.96|2287.28|2275.78|2286.35|2274.85|37
1737291110000|2025-01-19 12:51:50|2286.36|2274.86|2286.28|2274.78|2286.99|2275.49|2285.99|2274.49|36
1737291120000|2025-01-19 12:52:00|2286.29|2274.79|2282.86|2271.36|2286.29|2274.79|2282.48|2270.98|37
1737291130000|2025-01-19 12:52:10|2282.9|2271.4|2283.65|2272.15|2283.8|2272.3|2282.89|2271.39|22
1737291140000|2025-01-19 12:52:20|2283.71|2272.21|2282.76|2271.26|2284.51|2273.01|2282.65|2271.15|36
1737291150000|2025-01-19 12:52:30|2282.83|2271.33|2283.77|2272.27|2283.77|2272.27|2282.43|2270.93|26
1737291160000|2025-01-19 12:52:40|2284.45|2272.95|2284.99|2273.49|2285.12|2273.62|2284.45|2272.95|20
1737291170000|2025-01-19 12:52:50|2285.03|2273.53|2285.2|2273.7|2285.56|2274.06|2284.2|2272.7|17
1737291180000|2025-01-19 12:53:00|2285.25|2273.75|2285.16|2273.66|2285.58|2274.08|2283.55|2272.05|30
1737291190000|2025-01-19 12:53:10|2285.09|2273.59|2285.53|2274.03|2286.13|2274.63|2285.09|2273.59|27
1737291200000|2025-01-19 12:53:20|2285.35|2273.85|2284.74|2273.24|2285.72|2274.22|2284.66|2273.16|32
1737291210000|2025-01-19 12:53:30|2284.78|2273.28|2284.93|2273.43|2285.43|2273.93|2284.68|2273.18|17
1737291220000|2025-01-19 12:53:40|2285.16|2273.66|2285.41|2273.91|2285.78|2274.28|2284.97|2273.47|29
1737291230000|2025-01-19 12:53:50|2285.45|2273.95|2285.34|2273.84|2285.73|2274.23|2285.34|2273.84|19
1737291240000|2025-01-19 12:54:00|2285.27|2273.77|2283.33|2271.83|2285.31|2273.81|2283.21|2271.71|32
1737291250000|2025-01-19 12:54:10|2283.41|2271.91|2283.87|2272.37|2283.87|2272.37|2282.95|2271.45|30
1737291260000|2025-01-19 12:54:20|2284.12|2272.62|2285.41|2273.91|2285.67|2274.17|2284.12|2272.62|31
1737291270000|2025-01-19 12:54:30|2285.38|2273.88|2286.34|2274.84|2286.67|2275.17|2285.38|2273.88|31
1737291280000|2025-01-19 12:54:40|2286.29|2274.79|2285.75|2274.25|2286.29|2274.79|2285.72|2274.22|25
1737291290000|2025-01-19 12:54:50|2285.73|2274.23|2286.51|2275.01|2286.58|2275.08|2285.73|2274.23|30
1737291300000|2025-01-19 12:55:00|2286.43|2274.93|2286.23|2274.73|2286.83|2275.33|2285.64|2274.14|36
1737291310000|2025-01-19 12:55:10|2286.21|2274.71|2285.2|2273.7|2286.21|2274.71|2285.2|2273.7|29
1737291320000|2025-01-19 12:55:20|2285.28|2273.78|2282.65|2271.15|2285.28|2273.78|2282.58|2271.08|36
1737291330000|2025-01-19 12:55:30|2282.72|2271.22|2283.59|2272.09|2283.97|2272.47|2282.7|2271.2|33
1737291340000|2025-01-19 12:55:40|2283.61|2272.11|2285.54|2274.04|2285.74|2274.24|2283.57|2272.07|34
1737291350000|2025-01-19 12:55:50|2285.53|2274.03|2285.6|2274.1|2285.6|2274.1|2285.35|2273.85|25
1737291360000|2025-01-19 12:56:00|2285.58|2274.08|2286.72|2275.22|2286.77|2275.27|2285.48|2273.98|27
1737291370000|2025-01-19 12:56:10|2286.59|2275.09|2291.54|2280.04|2291.71|2280.21|2286.56|2275.06|34
1737291380000|2025-01-19 12:56:20|2291.74|2280.24|2290.74|2279.24|2291.77|2280.27|2290.51|2279.01|34
1737291390000|2025-01-19 12:56:30|2290.68|2279.18|2290.66|2279.16|2290.76|2279.26|2290.56|2279.06|27
1737291400000|2025-01-19 12:56:40|2290.64|2279.14|2290.63|2279.13|2290.74|2279.24|2290.61|2279.11|20
1737291410000|2025-01-19 12:56:50|2290.64|2279.14|2291.33|2279.83|2291.49|2279.99|2290.61|2279.11|28
1737291420000|2025-01-19 12:57:00|2291.23|2279.73|2289.61|2278.11|2291.26|2279.76|2289.59|2278.09|37
1737291430000|2025-01-19 12:57:10|2289.71|2278.21|2289.56|2278.06|2290.23|2278.73|2289.56|2278.06|35
1737291440000|2025-01-19 12:57:20|2289.62|2278.12|2290.63|2279.13|2290.76|2279.26|2289.56|2278.06|30
1737291450000|2025-01-19 12:57:30|2290.62|2279.12|2290.35|2278.85|2290.63|2279.13|2289.98|2278.48|33
1737291460000|2025-01-19 12:57:40|2290.49|2278.99|2289.62|2278.12|2290.53|2279.03|2289.62|2278.12|32
1737291470000|2025-01-19 12:57:50|2289.6|2278.1|2290.83|2279.33|2290.83|2279.33|2289.34|2277.84|30
1737291480000|2025-01-19 12:58:00|2290.86|2279.36|2290.04|2278.54|2290.86|2279.36|2289.96|2278.46|32
1737291490000|2025-01-19 12:58:10|2290.07|2278.57|2290.97|2279.47|2291.51|2280.01|2290.07|2278.57|31
1737291500000|2025-01-19 12:58:20|2290.96|2279.46|2291.34|2279.84|2291.91|2280.41|2290.96|2279.46|26
1737291510000|2025-01-19 12:58:30|2291.25|2279.75|2291.57|2280.07|2291.73|2280.23|2290.72|2279.22|36
1737291520000|2025-01-19 12:58:40|2291.66|2280.16|2292.65|2281.15|2292.67|2281.17|2291.56|2280.06|21
1737291530000|2025-01-19 12:58:50|2293.24|2281.74|2292.46|2280.96|2293.46|2281.96|2292.14|2280.64|33
1737291540000|2025-01-19 12:59:00|2292.23|2280.73|2292.28|2280.78|2293.37|2281.87|2291.55|2280.05|36
1737291550000|2025-01-19 12:59:10|2292.34|2280.84|2293.63|2282.13|2293.76|2282.26|2292.12|2280.62|27
1737291560000|2025-01-19 12:59:20|2293.62|2282.12|2293.12|2281.62|2293.62|2282.12|2293.12|2281.62|23
1737291570000|2025-01-19 12:59:30|2293.3|2281.8|2293.29|2281.79|2293.38|2281.88|2292.61|2281.11|26
1737291580000|2025-01-19 12:59:40|2293.26|2281.76|2293.33|2281.83|2293.53|2282.03|2293.2|2281.7|31
1737291590000|2025-01-19 12:59:50|2293.35|2281.85|2288.93|2277.43|2293.35|2281.85|2288.84|2277.34|30
1737291600000|2025-01-19 13:00:00|2289.17|2277.67|2285.66|2274.16|2289.22|2277.72|2285.02|2273.52|34
1737291610000|2025-01-19 13:00:10|2285.68|2274.18|2281.79|2270.29|2285.68|2274.18|2281.79|2270.29|37
1737291620000|2025-01-19 13:00:20|2281.87|2270.37|2283.71|2272.21|2283.71|2272.21|2281.76|2270.26|35
1737291630000|2025-01-19 13:00:30|2283.72|2272.22|2286.02|2274.52|2286.03|2274.53|2283.55|2272.05|34
1737291640000|2025-01-19 13:00:40|2286.04|2274.54|2285.74|2274.24|2286.04|2274.54|2284.72|2273.22|34
1737291650000|2025-01-19 13:00:50|2285.67|2274.17|2286.64|2275.14|2286.66|2275.16|2285.63|2274.13|34
1737291660000|2025-01-19 13:01:00|2286.56|2275.06|2286.83|2275.33|2286.83|2275.33|2285.97|2274.47|31
1737291670000|2025-01-19 13:01:10|2287.35|2275.85|2290.71|2279.21|2290.71|2279.21|2287.29|2275.79|33
1737291680000|2025-01-19 13:01:20|2290.69|2279.19|2291.55|2280.05|2291.55|2280.05|2289.97|2278.47|32
1737291690000|2025-01-19 13:01:30|2291.62|2280.12|2292.45|2280.95|2292.65|2281.15|2291.62|2280.12|22
1737291700000|2025-01-19 13:01:40|2292.31|2280.81|2292.67|2281.17|2293.12|2281.62|2292.05|2280.55|35
1737291710000|2025-01-19 13:01:50|2292.64|2281.14|2291.01|2279.51|2292.64|2281.14|2290.97|2279.47|30
1737291720000|2025-01-19 13:02:00|2290.92|2279.42|2291.46|2279.96|2291.92|2280.42|2290.41|2278.91|38
1737291730000|2025-01-19 13:02:10|2291.47|2279.97|2293.8|2282.3|2294.55|2283.05|2291.47|2279.97|28
1737291740000|2025-01-19 13:02:20|2293.5|2282|2291.53|2280.03|2293.57|2282.07|2290.73|2279.23|35
1737291750000|2025-01-19 13:02:30|2291.48|2279.98|2289.43|2277.93|2291.48|2279.98|2288.81|2277.31|36
1737291760000|2025-01-19 13:02:40|2289.14|2277.64|2287.62|2276.12|2289.14|2277.64|2287.49|2275.99|35
1737291770000|2025-01-19 13:02:50|2287.61|2276.11|2290.7|2279.2|2290.8|2279.3|2287.61|2276.11|29
1737291780000|2025-01-19 13:03:00|2290.21|2278.71|2291.38|2279.88|2292.55|2281.05|2290.06|2278.56|32
1737291790000|2025-01-19 13:03:10|2291.39|2279.89|2293.23|2281.73|2293.23|2281.73|2290.17|2278.67|38
1737291800000|2025-01-19 13:03:20|2293.12|2281.62|2294.05|2282.55|2294.53|2283.03|2293.12|2281.62|33
1737291810000|2025-01-19 13:03:30|2294.04|2282.54|2293.63|2282.13|2294.06|2282.56|2293.63|2282.13|27
1737291820000|2025-01-19 13:03:40|2293.59|2282.09|2288.56|2277.06|2293.59|2282.09|2288.56|2277.06|36
1737291830000|2025-01-19 13:03:50|2288.55|2277.05|2290.19|2278.69|2290.99|2279.49|2288.55|2277.05|37
1737291840000|2025-01-19 13:04:00|2290.36|2278.86|2291.01|2279.51|2291.01|2279.51|2288.6|2277.1|38
1737291850000|2025-01-19 13:04:10|2291.37|2279.87|2295.14|2283.64|2295.32|2283.82|2291.22|2279.72|39
1737291860000|2025-01-19 13:04:20|2295.74|2284.24|2295.46|2283.96|2295.74|2284.24|2294.08|2282.58|34
1737291870000|2025-01-19 13:04:30|2295.47|2283.97|2293.26|2281.76|2295.58|2284.08|2293.01|2281.51|38
1737291880000|2025-01-19 13:04:40|2293.77|2282.27|2295.71|2284.21|2295.8|2284.3|2293.63|2282.13|32
1737291890000|2025-01-19 13:04:50|2295.67|2284.17|2295.51|2284.01|2295.77|2284.27|2294.73|2283.23|31
1737291900000|2025-01-19 13:05:00|2295.52|2284.02|2294.72|2283.22|2295.9|2284.4|2293.98|2282.48|37
1737291910000|2025-01-19 13:05:10|2294.95|2283.45|2292.85|2281.35|2295.83|2284.33|2292.71|2281.21|39
1737291920000|2025-01-19 13:05:20|2292.82|2281.32|2292.06|2280.56|2292.89|2281.39|2292.05|2280.55|23
1737291930000|2025-01-19 13:05:30|2292.02|2280.52|2295.72|2284.22|2295.83|2284.33|2292.02|2280.52|33
1737291940000|2025-01-19 13:05:40|2296.04|2284.54|2298.97|2287.47|2299.95|2288.45|2295.98|2284.48|36
1737291950000|2025-01-19 13:05:50|2298.84|2287.34|2298.79|2287.29|2298.92|2287.42|2297.7|2286.2|33
1737291960000|2025-01-19 13:06:00|2298.8|2287.3|2298.35|2286.85|2299.01|2287.51|2297.97|2286.47|36
1737291970000|2025-01-19 13:06:10|2299.16|2287.66|2299.95|2288.45|2300.62|2289.12|2299.16|2287.66|37
1737291980000|2025-01-19 13:06:20|2299.91|2288.41|2299.8|2288.3|2299.91|2288.41|2298.21|2286.71|33
1737291990000|2025-01-19 13:06:30|2299.79|2288.29|2299.8|2288.3|2299.95|2288.45|2297.52|2286.02|36
1737292000000|2025-01-19 13:06:40|2299.7|2288.2|2300.1|2288.6|2300.99|2289.49|2299.09|2287.59|35
1737292010000|2025-01-19 13:06:50|2300.49|2288.99|2300.09|2288.59|2300.92|2289.42|2299.85|2288.35|30
1737292020000|2025-01-19 13:07:00|2300.05|2288.55|2300.28|2288.78|2300.28|2288.78|2299.38|2287.88|34
1737292030000|2025-01-19 13:07:10|2300.24|2288.74|2301.29|2289.79|2301.31|2289.81|2300.02|2288.52|27
1737292040000|2025-01-19 13:07:20|2301.19|2289.69|2301.99|2290.49|2301.99|2290.49|2300.73|2289.23|29
1737292050000|2025-01-19 13:07:30|2302.15|2290.65|2302.72|2291.22|2302.85|2291.35|2301.98|2290.48|33
1737292060000|2025-01-19 13:07:40|2302.76|2291.26|2300.53|2289.03|2302.77|2291.27|2300.53|2289.03|32
1737292070000|2025-01-19 13:07:50|2300.65|2289.15|2301.71|2290.21|2301.72|2290.22|2300.65|2289.15|28
1737292080000|2025-01-19 13:08:00|2301.7|2290.2|2300.32|2288.82|2301.78|2290.28|2300.3|2288.8|36
1737292090000|2025-01-19 13:08:10|2300.24|2288.74|2300.62|2289.12|2300.64|2289.14|2299.23|2287.73|29
1737292100000|2025-01-19 13:08:20|2300.64|2289.14|2299.69|2288.19|2301.26|2289.76|2299.69|2288.19|37
1737292110000|2025-01-19 13:08:30|2299.65|2288.15|2297.94|2286.44|2299.7|2288.2|2297.94|2286.44|35
1737292120000|2025-01-19 13:08:40|2297.87|2286.37|2297.67|2286.17|2298.65|2287.15|2297.67|2286.17|30
1737292130000|2025-01-19 13:08:50|2297.68|2286.18|2301.37|2289.87|2301.39|2289.89|2297.56|2286.06|35
1737292140000|2025-01-19 13:09:00|2301.36|2289.86|2301.67|2290.17|2302.48|2290.98|2301.3|2289.8|31
1737292150000|2025-01-19 13:09:10|2301.66|2290.16|2303|2291.5|2303|2291.5|2301.66|2290.16|33
1737292160000|2025-01-19 13:09:20|2303.03|2291.53|2302.7|2291.2|2303.53|2292.03|2302.7|2291.2|32
1737292170000|2025-01-19 13:09:30|2302.73|2291.23|2302.92|2291.42|2303.19|2291.69|2302.2|2290.7|32
1737292180000|2025-01-19 13:09:40|2303.23|2291.73|2303.41|2291.91|2304.72|2293.22|2302.92|2291.42|35
1737292190000|2025-01-19 13:09:50|2303.24|2291.74|2303.8|2292.3|2303.8|2292.3|2301.35|2289.85|31
1737292200000|2025-01-19 13:10:00|2303.95|2292.45|2300.52|2289.02|2304.55|2293.05|2300.41|2288.91|36
1737292210000|2025-01-19 13:10:10|2300.51|2289.01|2298.49|2286.99|2300.52|2289.02|2297.98|2286.48|39
1737292220000|2025-01-19 13:10:20|2298.68|2287.18|2299.55|2288.05|2300.08|2288.58|2298.16|2286.66|36
1737292230000|2025-01-19 13:10:30|2299.33|2287.83|2296.81|2285.31|2299.63|2288.13|2296.19|2284.69|37
1737292240000|2025-01-19 13:10:40|2296.71|2285.21|2299.34|2287.84|2299.34|2287.84|2296.08|2284.58|38
1737292250000|2025-01-19 13:10:50|2299.58|2288.08|2298.17|2286.67|2300.03|2288.53|2298.1|2286.6|34
1737292260000|2025-01-19 13:11:00|2298.18|2286.68|2293.24|2281.74|2298.18|2286.68|2291.76|2280.26|40
1737292270000|2025-01-19 13:11:10|2293.12|2281.62|2293.12|2281.62|2293.74|2282.24|2291.81|2280.31|37
1737292280000|2025-01-19 13:11:20|2293.44|2281.94|2292.82|2281.32|2294.09|2282.59|2292.79|2281.29|39
1737292290000|2025-01-19 13:11:30|2292.75|2281.25|2290.77|2279.27|2293.87|2282.37|2290.77|2279.27|38
1737292300000|2025-01-19 13:11:40|2290.69|2279.19|2290.99|2279.49|2291.83|2280.33|2289.87|2278.37|37
1737292310000|2025-01-19 13:11:50|2290.98|2279.48|2291.01|2279.51|2291.19|2279.69|2289.94|2278.44|34
1737292320000|2025-01-19 13:12:00|2291.15|2279.65|2290.28|2278.78|2291.74|2280.24|2289.87|2278.37|36
1737292330000|2025-01-19 13:12:10|2290.35|2278.85|2290.59|2279.09|2290.66|2279.16|2289.63|2278.13|35
1737292340000|2025-01-19 13:12:20|2290.63|2279.13|2291.17|2279.67|2292.67|2281.17|2290.63|2279.13|31
1737292350000|2025-01-19 13:12:30|2291.26|2279.76|2291.1|2279.6|2292.07|2280.57|2291.04|2279.54|31
1737292360000|2025-01-19 13:12:40|2290.99|2279.49|2293.8|2282.3|2293.8|2282.3|2290.9|2279.4|33
1737292370000|2025-01-19 13:12:50|2293.89|2282.39|2293.95|2282.45|2294.04|2282.54|2293.83|2282.33|25
1737292380000|2025-01-19 13:13:00|2293.94|2282.44|2294.65|2283.15|2295.91|2284.41|2293.25|2281.75|36
1737292390000|2025-01-19 13:13:10|2294.83|2283.33|2292.96|2281.46|2294.86|2283.36|2292.42|2280.92|34
1737292400000|2025-01-19 13:13:20|2293.01|2281.51|2293.63|2282.13|2293.85|2282.35|2292.84|2281.34|34
1737292410000|2025-01-19 13:13:30|2293.99|2282.49|2293.72|2282.22|2294.03|2282.53|2292.84|2281.34|30
1737292420000|2025-01-19 13:13:40|2293.71|2282.21|2292.68|2281.18|2294.01|2282.51|2292.56|2281.06|23
1737292430000|2025-01-19 13:13:50|2292.75|2281.25|2293.49|2281.99|2293.56|2282.06|2292.42|2280.92|32
1737292440000|2025-01-19 13:14:00|2293.5|2282|2292.65|2281.15|2293.56|2282.06|2292.54|2281.04|29
1737292450000|2025-01-19 13:14:10|2292.69|2281.19|2293.58|2282.08|2293.58|2282.08|2292.5|2281|30
1737292460000|2025-01-19 13:14:20|2293.52|2282.02|2295.17|2283.67|2295.48|2283.98|2292.87|2281.37|25
1737292470000|2025-01-19 13:14:30|2295.15|2283.65|2294.59|2283.09|2295.16|2283.66|2294.03|2282.53|30
1737292480000|2025-01-19 13:14:40|2294.66|2283.16|2293.81|2282.31|2294.75|2283.25|2293.42|2281.92|29
1737292490000|2025-01-19 13:14:50|2293.79|2282.29|2293.43|2281.93|2293.81|2282.31|2292.79|2281.29|28
1737292500000|2025-01-19 13:15:00|2293.27|2281.77|2289.06|2277.56|2293.72|2282.22|2289.06|2277.56|37
1737292510000|2025-01-19 13:15:10|2288.66|2277.16|2287.25|2275.75|2288.94|2277.44|2287.22|2275.72|33
1737292520000|2025-01-19 13:15:20|2287.22|2275.72|2287.34|2275.84|2288.34|2276.84|2287.22|2275.72|38
1737292530000|2025-01-19 13:15:30|2287.25|2275.75|2289.41|2277.91|2289.41|2277.91|2286.92|2275.42|33
1737292540000|2025-01-19 13:15:40|2289.68|2278.18|2291.3|2279.8|2291.93|2280.43|2289.67|2278.17|32
1737292550000|2025-01-19 13:15:50|2291.52|2280.02|2290.26|2278.76|2291.9|2280.4|2289.78|2278.28|32
1737292560000|2025-01-19 13:16:00|2290.27|2278.77|2291.56|2280.06|2291.89|2280.39|2289.84|2278.34|37
1737292570000|2025-01-19 13:16:10|2291.62|2280.12|2292.23|2280.73|2292.79|2281.29|2291.62|2280.12|37
1737292580000|2025-01-19 13:16:20|2292.25|2280.75|2293.91|2282.41|2294.19|2282.69|2291.13|2279.63|36
1737292590000|2025-01-19 13:16:30|2293.97|2282.47|2295.72|2284.22|2295.81|2284.31|2293.97|2282.47|36
1737292600000|2025-01-19 13:16:40|2295.27|2283.77|2296.81|2285.31|2296.81|2285.31|2295.11|2283.61|36
1737292610000|2025-01-19 13:16:50|2296.99|2285.49|2294.79|2283.29|2298.03|2286.53|2294.33|2282.83|31
1737292620000|2025-01-19 13:17:00|2295.13|2283.63|2293.75|2282.25|2296.35|2284.85|2293.16|2281.66|39
1737292630000|2025-01-19 13:17:10|2293.83|2282.33|2297.13|2285.63|2297.13|2285.63|2293.83|2282.33|34
1737292640000|2025-01-19 13:17:20|2297.32|2285.82|2295.09|2283.59|2297.32|2285.82|2294.23|2282.73|37
1737292650000|2025-01-19 13:17:30|2295.02|2283.52|2294.06|2282.56|2295.13|2283.63|2292.86|2281.36|35
1737292660000|2025-01-19 13:17:40|2294.24|2282.74|2295.81|2284.31|2295.84|2284.34|2294.13|2282.63|36
1737292670000|2025-01-19 13:17:50|2295.77|2284.27|2296.93|2285.43|2297.12|2285.62|2295.72|2284.22|34
1737292680000|2025-01-19 13:18:00|2296.85|2285.35|2295.27|2283.77|2296.95|2285.45|2294.64|2283.14|35
1737292690000|2025-01-19 13:18:10|2295.55|2284.05|2295.37|2283.87|2295.55|2284.05|2294.52|2283.02|33
1737292700000|2025-01-19 13:18:20|2295.52|2284.02|2295.11|2283.61|2295.67|2284.17|2295.02|2283.52|32
1737292710000|2025-01-19 13:18:30|2295.06|2283.56|2296.15|2284.65|2296.63|2285.13|2294.84|2283.34|29
1737292720000|2025-01-19 13:18:40|2296.14|2284.64|2296.3|2284.8|2296.5|2285|2294.97|2283.47|25
1737292730000|2025-01-19 13:18:50|2296.39|2284.89|2295.63|2284.13|2296.39|2284.89|2295.63|2284.13|23
1737292740000|2025-01-19 13:19:00|2295.52|2284.02|2297.32|2285.82|2297.32|2285.82|2295.1|2283.6|31
1737292750000|2025-01-19 13:19:10|2297.83|2286.33|2297.58|2286.08|2297.83|2286.33|2296.05|2284.55|32
1737292760000|2025-01-19 13:19:20|2297.61|2286.11|2296.95|2285.45|2298.5|2287|2296.09|2284.59|34
1737292770000|2025-01-19 13:19:30|2296.91|2285.41|2295.51|2284.01|2296.91|2285.41|2295.51|2284.01|35
1737292780000|2025-01-19 13:19:40|2295.32|2283.82|2297.27|2285.77|2297.48|2285.98|2295.32|2283.82|33
1737292790000|2025-01-19 13:19:50|2297.5|2286|2298.26|2286.76|2298.64|2287.14|2297.5|2286|33
1737292800000|2025-01-19 13:20:00|2298.22|2286.72|2297.38|2285.88|2298.58|2287.08|2297.38|2285.88|26
1737292810000|2025-01-19 13:20:10|2297.14|2285.64|2297.5|2286|2298.28|2286.78|2296.86|2285.36|36
1737292820000|2025-01-19 13:20:20|2297.48|2285.98|2295.7|2284.2|2297.83|2286.33|2295.31|2283.81|37
1737292830000|2025-01-19 13:20:30|2295.82|2284.32|2295.86|2284.36|2296.55|2285.05|2295.32|2283.82|29
1737292840000|2025-01-19 13:20:40|2295.81|2284.31|2294.8|2283.3|2295.81|2284.31|2293.34|2281.84|37
1737292850000|2025-01-19 13:20:50|2294.99|2283.49|2296.16|2284.66|2296.33|2284.83|2294.72|2283.22|33
1737292860000|2025-01-19 13:21:00|2296.23|2284.73|2294.68|2283.18|2297.03|2285.53|2294.3|2282.8|28
1737292870000|2025-01-19 13:21:10|2294.67|2283.17|2292.81|2281.31|2294.73|2283.23|2292.67|2281.17|32
1737292880000|2025-01-19 13:21:20|2292.84|2281.34|2295.21|2283.71|2295.31|2283.81|2292.78|2281.28|33
1737292890000|2025-01-19 13:21:30|2295.36|2283.86|2293.22|2281.72|2296.4|2284.9|2293.22|2281.72|37
1737292900000|2025-01-19 13:21:40|2293.02|2281.52|2294.58|2283.08|2294.58|2283.08|2292.67|2281.17|34
1737292910000|2025-01-19 13:21:50|2294.63|2283.13|2296.59|2285.09|2296.65|2285.15|2294.63|2283.13|33
1737292920000|2025-01-19 13:22:00|2296.32|2284.82|2295|2283.5|2296.91|2285.41|2294.8|2283.3|37
1737292930000|2025-01-19 13:22:10|2294.97|2283.47|2293.9|2282.4|2295.36|2283.86|2293.85|2282.35|34
1737292940000|2025-01-19 13:22:20|2293.92|2282.42|2297.08|2285.58|2297.26|2285.76|2293.91|2282.41|38
1737292950000|2025-01-19 13:22:30|2297.03|2285.53|2298.11|2286.61|2298.76|2287.26|2297.03|2285.53|29
1737292960000|2025-01-19 13:22:40|2298.15|2286.65|2298.6|2287.1|2298.82|2287.32|2298.05|2286.55|35
1737292970000|2025-01-19 13:22:50|2298.55|2287.05|2301.28|2289.78|2301.28|2289.78|2298.55|2287.05|32
1737292980000|2025-01-19 13:23:00|2301.34|2289.84|2300.86|2289.36|2301.68|2290.18|2300.47|2288.97|33
1737292990000|2025-01-19 13:23:10|2301.1|2289.6|2299.34|2287.84|2301.31|2289.81|2299.2|2287.7|34
1737293000000|2025-01-19 13:23:20|2299.41|2287.91|2299.21|2287.71|2299.67|2288.17|2299.06|2287.56|28
1737293010000|2025-01-19 13:23:30|2299.17|2287.67|2298.43|2286.93|2299.63|2288.13|2298.38|2286.88|28
1737293020000|2025-01-19 13:23:40|2298.54|2287.04|2298.27|2286.77|2298.61|2287.11|2297.17|2285.67|26
1737293030000|2025-01-19 13:23:50|2298.2|2286.7|2296.96|2285.46|2298.49|2286.99|2296.96|2285.46|27
1737293040000|2025-01-19 13:24:00|2297.11|2285.61|2295.63|2284.13|2297.26|2285.76|2295.63|2284.13|35
1737293050000|2025-01-19 13:24:10|2295.75|2284.25|2296.25|2284.75|2297.2|2285.7|2295.75|2284.25|28
1737293060000|2025-01-19 13:24:20|2296.47|2284.97|2296.09|2284.59|2296.47|2284.97|2295.79|2284.29|25
1737293070000|2025-01-19 13:24:30|2296.05|2284.55|2297.81|2286.31|2297.81|2286.31|2295.98|2284.48|30
1737293080000|2025-01-19 13:24:40|2297.7|2286.2|2297.85|2286.35|2298.04|2286.54|2297.7|2286.2|19
1737293090000|2025-01-19 13:24:50|2298.04|2286.54|2300.13|2288.63|2300.13|2288.63|2298.04|2286.54|25
1737293100000|2025-01-19 13:25:00|2300.17|2288.67|2301.35|2289.85|2301.49|2289.99|2299.04|2287.54|25
1737293110000|2025-01-19 13:25:10|2301.34|2289.84|2302.4|2290.9|2302.43|2290.93|2301.26|2289.76|31
1737293120000|2025-01-19 13:25:20|2302.39|2290.89|2302.83|2291.33|2302.83|2291.33|2302.15|2290.65|30
1737293130000|2025-01-19 13:25:30|2303.06|2291.56|2302.5|2291|2303.31|2291.81|2301.83|2290.33|27
1737293140000|2025-01-19 13:25:40|2302.36|2290.86|2302.52|2291.02|2302.8|2291.3|2302.11|2290.61|25
1737293150000|2025-01-19 13:25:50|2302.36|2290.86|2303.53|2292.03|2303.63|2292.13|2302.25|2290.75|30
1737293160000|2025-01-19 13:26:00|2303.29|2291.79|2304.68|2293.18|2304.68|2293.18|2303.29|2291.79|28
1737293170000|2025-01-19 13:26:10|2304.85|2293.35|2306.47|2294.97|2306.47|2294.97|2304.39|2292.89|32
1737293180000|2025-01-19 13:26:20|2306.66|2295.16|2305.6|2294.1|2307.51|2296.01|2305.38|2293.88|34
1737293190000|2025-01-19 13:26:30|2305.72|2294.22|2306.45|2294.95|2306.49|2294.99|2304.66|2293.16|32
1737293200000|2025-01-19 13:26:40|2306.44|2294.94|2306.39|2294.89|2306.71|2295.21|2305.84|2294.34|27
1737293210000|2025-01-19 13:26:50|2306.59|2295.09|2306.33|2294.83|2306.68|2295.18|2306.13|2294.63|29
1737293220000|2025-01-19 13:27:00|2306.34|2294.84|2307.6|2296.1|2308.31|2296.81|2306.22|2294.72|34
1737293230000|2025-01-19 13:27:10|2307.59|2296.09|2308.37|2296.87|2308.39|2296.89|2307.5|2296|23
1737293240000|2025-01-19 13:27:20|2308.42|2296.92|2309.23|2297.73|2309.24|2297.74|2307.97|2296.47|27
1737293250000|2025-01-19 13:27:30|2309.22|2297.72|2310.49|2298.99|2310.49|2298.99|2309.14|2297.64|30
1737293260000|2025-01-19 13:27:40|2310.72|2299.22|2310.36|2298.86|2310.72|2299.22|2310.05|2298.55|29
1737293270000|2025-01-19 13:27:50|2310.56|2299.06|2314.33|2302.83|2314.33|2302.83|2310.18|2298.68|29
1737293280000|2025-01-19 13:28:00|2314.23|2302.73|2312.79|2301.29|2314.26|2302.76|2312.21|2300.71|34
1737293290000|2025-01-19 13:28:10|2312.8|2301.3|2312.09|2300.59|2312.8|2301.3|2310.74|2299.24|34
1737293300000|2025-01-19 13:28:20|2311.86|2300.36|2310.9|2299.4|2312.13|2300.63|2310.22|2298.72|35
1737293310000|2025-01-19 13:28:30|2310.93|2299.43|2310.86|2299.36|2311.27|2299.77|2310.82|2299.32|34
1737293320000|2025-01-19 13:28:40|2310.89|2299.39|2310.84|2299.34|2311.93|2300.43|2310.78|2299.28|35
1737293330000|2025-01-19 13:28:50|2310.56|2299.06|2310.29|2298.79|2310.63|2299.13|2310.07|2298.57|23
1737293340000|2025-01-19 13:29:00|2310.17|2298.67|2307.87|2296.37|2310.18|2298.68|2307.86|2296.36|29
1737293350000|2025-01-19 13:29:10|2307.85|2296.35|2307.37|2295.87|2307.85|2296.35|2307|2295.5|36
1737293360000|2025-01-19 13:29:20|2307.15|2295.65|2305.38|2293.88|2307.22|2295.72|2305.38|2293.88|29
1737293370000|2025-01-19 13:29:30|2305.39|2293.89|2306.13|2294.63|2306.32|2294.82|2305.39|2293.89|19
1737293380000|2025-01-19 13:29:40|2306.15|2294.65|2307.86|2296.36|2307.86|2296.36|2306.15|2294.65|32
1737293390000|2025-01-19 13:29:50|2307.85|2296.35|2306.48|2294.98|2308.46|2296.96|2306.15|2294.65|32
1737293400000|2025-01-19 13:30:00|2306.65|2295.15|2305.2|2293.7|2306.95|2295.45|2305.2|2293.7|34
1737293410000|2025-01-19 13:30:10|2305.21|2293.71|2303.92|2292.42|2305.22|2293.72|2303.11|2291.61|34
1737293420000|2025-01-19 13:30:20|2303.65|2292.15|2304.23|2292.73|2304.51|2293.01|2303.56|2292.06|31
1737293430000|2025-01-19 13:30:30|2304.07|2292.57|2303.72|2292.22|2304.14|2292.64|2303.63|2292.13|36
1737293440000|2025-01-19 13:30:40|2303.6|2292.1|2301.31|2289.81|2303.6|2292.1|2301.31|2289.81|30
1737293450000|2025-01-19 13:30:50|2301.3|2289.8|2301.27|2289.77|2301.57|2290.07|2300.53|2289.03|37
1737293460000|2025-01-19 13:31:00|2301.61|2290.11|2301.9|2290.4|2302.61|2291.11|2301.13|2289.63|31
1737293470000|2025-01-19 13:31:10|2301.91|2290.41|2302.16|2290.66|2302.2|2290.7|2301.04|2289.54|37
1737293480000|2025-01-19 13:31:20|2302.2|2290.7|2302.6|2291.1|2302.61|2291.11|2301.64|2290.14|28
1737293490000|2025-01-19 13:31:30|2302.65|2291.15|2305.18|2293.68|2305.21|2293.71|2302.22|2290.72|33
1737293500000|2025-01-19 13:31:40|2305.26|2293.76|2308.75|2297.25|2309.97|2298.47|2305.21|2293.71|35
1737293510000|2025-01-19 13:31:50|2308.49|2296.99|2306.64|2295.14|2308.49|2296.99|2306.59|2295.09|31
1737293520000|2025-01-19 13:32:00|2306.94|2295.44|2307.44|2295.94|2307.59|2296.09|2306.67|2295.17|33
1737293530000|2025-01-19 13:32:10|2307.28|2295.78|2308.34|2296.84|2308.88|2297.38|2307.25|2295.75|33
1737293540000|2025-01-19 13:32:20|2308.38|2296.88|2308.88|2297.38|2310.01|2298.51|2308.38|2296.88|33
1737293550000|2025-01-19 13:32:30|2308.96|2297.46|2308.01|2296.51|2308.96|2297.46|2307.93|2296.43|32
1737293560000|2025-01-19 13:32:40|2308|2296.5|2306.73|2295.23|2308.05|2296.55|2306.49|2294.99|30
1737293570000|2025-01-19 13:32:50|2306.77|2295.27|2309|2297.5|2309|2297.5|2306.73|2295.23|34
1737293580000|2025-01-19 13:33:00|2308.99|2297.49|2310.23|2298.73|2310.23|2298.73|2308.99|2297.49|31
1737293590000|2025-01-19 13:33:10|2310.22|2298.72|2311.25|2299.75|2311.89|2300.39|2310.19|2298.69|35
1737293600000|2025-01-19 13:33:20|2311.59|2300.09|2310.54|2299.04|2311.59|2300.09|2310.47|2298.97|34
1737293610000|2025-01-19 13:33:30|2310.53|2299.03|2312.07|2300.57|2312.13|2300.63|2310.37|2298.87|27
1737293620000|2025-01-19 13:33:40|2312.13|2300.63|2314.08|2302.58|2315.09|2303.59|2312.13|2300.63|35
1737293630000|2025-01-19 13:33:50|2314.09|2302.59|2314.88|2303.38|2314.88|2303.38|2313.57|2302.07|31
1737293640000|2025-01-19 13:34:00|2314.92|2303.42|2313.49|2301.99|2314.92|2303.42|2312.53|2301.03|34
1737293650000|2025-01-19 13:34:10|2313.62|2302.12|2314.93|2303.43|2315.04|2303.54|2313.62|2302.12|33
1737293660000|2025-01-19 13:34:20|2314.89|2303.39|2315.53|2304.03|2315.87|2304.37|2314.89|2303.39|31
1737293670000|2025-01-19 13:34:30|2315.5|2304|2315.11|2303.61|2315.93|2304.43|2314.74|2303.24|34
1737293680000|2025-01-19 13:34:40|2315.06|2303.56|2312.72|2301.22|2315.06|2303.56|2312.35|2300.85|37
1737293690000|2025-01-19 13:34:50|2313.09|2301.59|2311.96|2300.46|2313.44|2301.94|2311.96|2300.46|35
1737293700000|2025-01-19 13:35:00|2312.06|2300.56|2315.58|2304.08|2315.64|2304.14|2312.06|2300.56|35
1737293710000|2025-01-19 13:35:10|2315.46|2303.96|2315.19|2303.69|2315.49|2303.99|2314.74|2303.24|24
1737293720000|2025-01-19 13:35:20|2315.2|2303.7|2315.79|2304.29|2315.87|2304.37|2315.12|2303.62|26
1737293730000|2025-01-19 13:35:30|2315.82|2304.32|2316.99|2305.49|2317|2305.5|2315.81|2304.31|24
1737293740000|2025-01-19 13:35:40|2317.09|2305.59|2316.23|2304.73|2317.96|2306.46|2316.05|2304.55|36
1737293750000|2025-01-19 13:35:50|2316.16|2304.66|2313.94|2302.44|2316.28|2304.78|2313.69|2302.19|34
1737293760000|2025-01-19 13:36:00|2313.9|2302.4|2313.05|2301.55|2313.94|2302.44|2312.14|2300.64|36
1737293770000|2025-01-19 13:36:10|2313.24|2301.74|2314.61|2303.11|2314.66|2303.16|2313.13|2301.63|34
1737293780000|2025-01-19 13:36:20|2314.59|2303.09|2315.19|2303.69|2315.4|2303.9|2314.59|2303.09|29
1737293790000|2025-01-19 13:36:30|2315.12|2303.62|2316.1|2304.6|2316.8|2305.3|2315.11|2303.61|35
1737293800000|2025-01-19 13:36:40|2316.04|2304.54|2314.36|2302.86|2316.04|2304.54|2314.26|2302.76|34
1737293810000|2025-01-19 13:36:50|2314.3|2302.8|2313.87|2302.37|2314.3|2302.8|2312.89|2301.39|31
1737293820000|2025-01-19 13:37:00|2313.95|2302.45|2313.55|2302.05|2315.51|2304.01|2313.4|2301.9|35
1737293830000|2025-01-19 13:37:10|2313.53|2302.03|2313.3|2301.8|2313.55|2302.05|2312.59|2301.09|31
1737293840000|2025-01-19 13:37:20|2313.23|2301.73|2315.58|2304.08|2315.58|2304.08|2313.22|2301.72|31
1737293850000|2025-01-19 13:37:30|2315.28|2303.78|2317.01|2305.51|2317.14|2305.64|2315.21|2303.71|30
1737293860000|2025-01-19 13:37:40|2316.99|2305.49|2317.91|2306.41|2317.99|2306.49|2316.18|2304.68|34
1737293870000|2025-01-19 13:37:50|2317.5|2306|2318.62|2307.12|2318.62|2307.12|2317.34|2305.84|20
1737293880000|2025-01-19 13:38:00|2318.85|2307.35|2319.77|2308.27|2319.85|2308.35|2318.5|2307|31
1737293890000|2025-01-19 13:38:10|2319.42|2307.92|2318.6|2307.1|2319.66|2308.16|2318.58|2307.08|35
1737293900000|2025-01-19 13:38:20|2318.61|2307.11|2319.35|2307.85|2319.4|2307.9|2318.61|2307.11|28
1737293910000|2025-01-19 13:38:30|2319.31|2307.81|2318.58|2307.08|2319.42|2307.92|2318.38|2306.88|10
1737293920000|2025-01-19 13:38:40|2318.6|2307.1|2319.14|2307.64|2319.14|2307.64|2318.22|2306.72|20
1737293930000|2025-01-19 13:38:50|2319.13|2307.63|2319.12|2307.62|2319.21|2307.71|2318.5|2307|19
1737293940000|2025-01-19 13:39:00|2319.17|2307.67|2320.01|2308.51|2320.01|2308.51|2318.59|2307.09|24
1737293950000|2025-01-19 13:39:10|2320.04|2308.54|2320.37|2308.87|2320.94|2309.44|2319.89|2308.39|20
1737293960000|2025-01-19 13:39:20|2320.52|2309.02|2322.13|2310.63|2322.13|2310.63|2320.52|2309.02|29
1737293970000|2025-01-19 13:39:30|2322.21|2310.71|2321.5|2310|2322.24|2310.74|2320.97|2309.47|23
1737293980000|2025-01-19 13:39:40|2321.26|2309.76|2321.78|2310.28|2321.78|2310.28|2321.26|2309.76|17
1737293990000|2025-01-19 13:39:50|2321.84|2310.34|2322.54|2311.04|2322.62|2311.12|2321.84|2310.34|22
1737294000000|2025-01-19 13:40:00|2322.44|2310.94|2320.98|2309.48|2322.54|2311.04|2320.98|2309.48|20
1737294010000|2025-01-19 13:40:10|2321.2|2309.7|2321.76|2310.26|2322.55|2311.05|2321.2|2309.7|34
1737294020000|2025-01-19 13:40:20|2321.75|2310.25|2323.53|2312.03|2323.55|2312.05|2321.75|2310.25|33
1737294030000|2025-01-19 13:40:30|2323.7|2312.2|2323.39|2311.89|2324.32|2312.82|2323.29|2311.79|25
1737294040000|2025-01-19 13:40:40|2323.35|2311.85|2322.02|2310.52|2323.36|2311.86|2321.96|2310.46|28
1737294050000|2025-01-19 13:40:50|2321.96|2310.46|2321.46|2309.96|2321.97|2310.47|2321.27|2309.77|24
1737294060000|2025-01-19 13:41:00|2321.43|2309.93|2318.41|2306.91|2321.43|2309.93|2318.09|2306.59|35
1737294070000|2025-01-19 13:41:10|2318.42|2306.92|2317.92|2306.42|2318.6|2307.1|2317.32|2305.82|30
1737294080000|2025-01-19 13:41:20|2317.73|2306.23|2318.17|2306.67|2318.66|2307.16|2317.51|2306.01|29
1737294090000|2025-01-19 13:41:30|2318.22|2306.72|2316.94|2305.44|2318.22|2306.72|2316.64|2305.14|31
1737294100000|2025-01-19 13:41:40|2316.86|2305.36|2316.98|2305.48|2317.1|2305.6|2316.7|2305.2|31
1737294110000|2025-01-19 13:41:50|2316.84|2305.34|2311.72|2300.22|2316.84|2305.34|2311.47|2299.97|37
1737294120000|2025-01-19 13:42:00|2311.71|2300.21|2312.54|2301.04|2313.2|2301.7|2311.32|2299.82|35
1737294130000|2025-01-19 13:42:10|2312.55|2301.05|2313.13|2301.63|2313.76|2302.26|2312.55|2301.05|30
1737294140000|2025-01-19 13:42:20|2313.18|2301.68|2314.91|2303.41|2314.91|2303.41|2313.18|2301.68|33
1737294150000|2025-01-19 13:42:30|2315.04|2303.54|2317.43|2305.93|2317.55|2306.05|2315.04|2303.54|34
1737294160000|2025-01-19 13:42:40|2317.44|2305.94|2316.4|2304.9|2317.81|2306.31|2316.31|2304.81|29
1737294170000|2025-01-19 13:42:50|2316.43|2304.93|2317.15|2305.65|2317.44|2305.94|2316.08|2304.58|28
1737294180000|2025-01-19 13:43:00|2317.06|2305.56|2315.88|2304.38|2317.14|2305.64|2315.88|2304.38|25
1737294190000|2025-01-19 13:43:10|2315.82|2304.32|2315.31|2303.81|2316.02|2304.52|2315.31|2303.81|22
1737294200000|2025-01-19 13:43:20|2315.51|2304.01|2317.34|2305.84|2317.55|2306.05|2315.51|2304.01|35
1737294210000|2025-01-19 13:43:30|2317.48|2305.98|2318.18|2306.68|2318.22|2306.72|2317.22|2305.72|33
1737294220000|2025-01-19 13:43:40|2318.22|2306.72|2317.17|2305.67|2318.22|2306.72|2317.16|2305.66|29
1737294230000|2025-01-19 13:43:50|2316.91|2305.41|2317.26|2305.76|2317.36|2305.86|2316.19|2304.69|31
1737294240000|2025-01-19 13:44:00|2317.27|2305.77|2315.67|2304.17|2317.27|2305.77|2315.67|2304.17|29
1737294250000|2025-01-19 13:44:10|2315.44|2303.94|2316.12|2304.62|2316.15|2304.65|2315.21|2303.71|31
1737294260000|2025-01-19 13:44:20|2316.15|2304.65|2317.07|2305.57|2317.14|2305.64|2316.15|2304.65|30
1737294270000|2025-01-19 13:44:30|2316.96|2305.46|2317.3|2305.8|2317.34|2305.84|2316.96|2305.46|26
1737294280000|2025-01-19 13:44:40|2317.31|2305.81|2317.89|2306.39|2318.29|2306.79|2317.27|2305.77|31
1737294290000|2025-01-19 13:44:50|2317.9|2306.4|2319.26|2307.76|2319.26|2307.76|2317.82|2306.32|22
1737294300000|2025-01-19 13:45:00|2319.21|2307.71|2318.29|2306.79|2319.21|2307.71|2318.28|2306.78|31
1737294310000|2025-01-19 13:45:10|2318.31|2306.81|2320.71|2309.21|2320.71|2309.21|2318.27|2306.77|27
1737294320000|2025-01-19 13:45:20|2320.75|2309.25|2319.82|2308.32|2320.76|2309.26|2319.73|2308.23|27
1737294330000|2025-01-19 13:45:30|2319.72|2308.22|2317.07|2305.57|2319.72|2308.22|2316.78|2305.28|33
1737294340000|2025-01-19 13:45:40|2317.06|2305.56|2316.35|2304.85|2317.81|2306.31|2316.26|2304.76|34
1737294350000|2025-01-19 13:45:50|2316.57|2305.07|2317.19|2305.69|2317.44|2305.94|2316.57|2305.07|30
1737294360000|2025-01-19 13:46:00|2317.18|2305.68|2312.95|2301.45|2317.23|2305.73|2312.95|2301.45|31
1737294370000|2025-01-19 13:46:10|2312.86|2301.36|2312.79|2301.29|2313.7|2302.2|2312.25|2300.75|30
1737294380000|2025-01-19 13:46:20|2312.66|2301.16|2313.7|2302.2|2314.19|2302.69|2312.66|2301.16|32
1737294390000|2025-01-19 13:46:30|2313.68|2302.18|2312.56|2301.06|2314.16|2302.66|2312.56|2301.06|26
1737294400000|2025-01-19 13:46:40|2312.71|2301.21|2312.05|2300.55|2312.71|2301.21|2311.43|2299.93|28
1737294410000|2025-01-19 13:46:50|2312.04|2300.54|2312.03|2300.53|2312.2|2300.7|2311.42|2299.92|29
1737294420000|2025-01-19 13:47:00|2311.94|2300.44|2311.68|2300.18|2312.01|2300.51|2311.45|2299.95|33
1737294430000|2025-01-19 13:47:10|2311.56|2300.06|2311.83|2300.33|2312.69|2301.19|2311.56|2300.06|37
1737294440000|2025-01-19 13:47:20|2311.67|2300.17|2311.62|2300.12|2311.74|2300.24|2310.95|2299.45|36
1737294450000|2025-01-19 13:47:30|2311.63|2300.13|2312.15|2300.65|2312.34|2300.84|2311.49|2299.99|24
1737294460000|2025-01-19 13:47:40|2312.13|2300.63|2312|2300.5|2312.49|2300.99|2311.23|2299.73|32
1737294470000|2025-01-19 13:47:50|2311.73|2300.23|2310.25|2298.75|2311.85|2300.35|2310.22|2298.72|28
1737294480000|2025-01-19 13:48:00|2310.23|2298.73|2313.13|2301.63|2313.13|2301.63|2310.19|2298.69|35
1737294490000|2025-01-19 13:48:10|2313.18|2301.68|2311.61|2300.11|2313.21|2301.71|2310.79|2299.29|32
1737294500000|2025-01-19 13:48:20|2311.6|2300.1|2312.86|2301.36|2312.86|2301.36|2311.6|2300.1|29
1737294510000|2025-01-19 13:48:30|2313.01|2301.51|2313.91|2302.41|2314.45|2302.95|2313.01|2301.51|32
1737294520000|2025-01-19 13:48:40|2314.12|2302.62|2311.8|2300.3|2314.47|2302.97|2310.95|2299.45|36
1737294530000|2025-01-19 13:48:50|2311.73|2300.23|2312.06|2300.56|2312.09|2300.59|2311.68|2300.18|30
1737294540000|2025-01-19 13:49:00|2312.07|2300.57|2311.1|2299.6|2312.73|2301.23|2310.76|2299.26|35
1737294550000|2025-01-19 13:49:10|2311.14|2299.64|2310.85|2299.35|2311.25|2299.75|2310.49|2298.99|35
1737294560000|2025-01-19 13:49:20|2310.87|2299.37|2310.02|2298.52|2311.25|2299.75|2310.02|2298.52|34
1737294570000|2025-01-19 13:49:30|2310.05|2298.55|2310.29|2298.79|2311.29|2299.79|2309.37|2297.87|31
1737294580000|2025-01-19 13:49:40|2310.24|2298.74|2309.19|2297.69|2310.25|2298.75|2309.05|2297.55|33
1737294590000|2025-01-19 13:49:50|2309.27|2297.77|2309.3|2297.8|2309.46|2297.96|2309.23|2297.73|31
1737294600000|2025-01-19 13:50:00|2309.28|2297.78|2311.09|2299.59|2311.09|2299.59|2309.19|2297.69|36
1737294610000|2025-01-19 13:50:10|2311.21|2299.71|2312.65|2301.15|2312.82|2301.32|2311.1|2299.6|28
1737294620000|2025-01-19 13:50:20|2312.64|2301.14|2313.56|2302.06|2313.62|2302.12|2311.98|2300.48|34
1737294630000|2025-01-19 13:50:30|2314.05|2302.55|2313.15|2301.65|2314.17|2302.67|2313.12|2301.62|36
1737294640000|2025-01-19 13:50:40|2312.98|2301.48|2310.9|2299.4|2312.98|2301.48|2310.56|2299.06|34
1737294650000|2025-01-19 13:50:50|2310.79|2299.29|2311.84|2300.34|2312.69|2301.19|2309.94|2298.44|34
1737294660000|2025-01-19 13:51:00|2311.92|2300.42|2311.43|2299.93|2311.92|2300.42|2311.1|2299.6|35
1737294670000|2025-01-19 13:51:10|2311.56|2300.06|2308.63|2297.13|2311.66|2300.16|2308.56|2297.06|38
1737294680000|2025-01-19 13:51:20|2308.76|2297.26|2308.88|2297.38|2309.08|2297.58|2308.66|2297.16|31
1737294690000|2025-01-19 13:51:30|2308.85|2297.35|2310.23|2298.73|2310.42|2298.92|2308.85|2297.35|33
1737294700000|2025-01-19 13:51:40|2310.37|2298.87|2312.86|2301.36|2312.86|2301.36|2310.37|2298.87|35
1737294710000|2025-01-19 13:51:50|2312.82|2301.32|2312.88|2301.38|2313.88|2302.38|2312.8|2301.3|32
1737294720000|2025-01-19 13:52:00|2312.92|2301.42|2311.56|2300.06|2312.94|2301.44|2311.56|2300.06|30
1737294730000|2025-01-19 13:52:10|2311.7|2300.2|2311.08|2299.58|2311.7|2300.2|2310.24|2298.74|34
1737294740000|2025-01-19 13:52:20|2311.03|2299.53|2311.43|2299.93|2313.02|2301.52|2311.03|2299.53|33
1737294750000|2025-01-19 13:52:30|2311.46|2299.96|2311.01|2299.51|2311.46|2299.96|2309.99|2298.49|33
1737294760000|2025-01-19 13:52:40|2311.07|2299.57|2311.78|2300.28|2312.44|2300.94|2310.91|2299.41|28
1737294770000|2025-01-19 13:52:50|2311.58|2300.08|2311.71|2300.21|2311.75|2300.25|2311.29|2299.79|32
1737294780000|2025-01-19 13:53:00|2311.67|2300.17|2315.46|2303.96|2315.46|2303.96|2311.64|2300.14|33
1737294790000|2025-01-19 13:53:10|2315.44|2303.94|2317.18|2305.68|2317.18|2305.68|2315.4|2303.9|31
1737294800000|2025-01-19 13:53:20|2317.14|2305.64|2323.74|2312.24|2323.74|2312.24|2317.14|2305.64|27
1737294810000|2025-01-19 13:53:30|2324.66|2313.16|2323.29|2311.79|2324.92|2313.42|2322.95|2311.45|34
1737294820000|2025-01-19 13:53:40|2322.97|2311.47|2323.59|2312.09|2324.09|2312.59|2322.97|2311.47|19
1737294830000|2025-01-19 13:53:50|2323.67|2312.17|2320.35|2308.85|2323.67|2312.17|2320.35|2308.85|36
1737294840000|2025-01-19 13:54:00|2320.13|2308.63|2319.9|2308.4|2320.45|2308.95|2319.11|2307.61|35
1737294850000|2025-01-19 13:54:10|2319.89|2308.39|2321.05|2309.55|2321.91|2310.41|2319.89|2308.39|35
1737294860000|2025-01-19 13:54:20|2321.48|2309.98|2321.59|2310.09|2322.17|2310.67|2320.91|2309.41|34
1737294870000|2025-01-19 13:54:30|2321.55|2310.05|2320.83|2309.33|2321.55|2310.05|2320.59|2309.09|28
1737294880000|2025-01-19 13:54:40|2320.84|2309.34|2321.42|2309.92|2321.48|2309.98|2319.89|2308.39|31
1737294890000|2025-01-19 13:54:50|2321.48|2309.98|2321.89|2310.39|2322.33|2310.83|2321.48|2309.98|29
1737294900000|2025-01-19 13:55:00|2322.2|2310.7|2323.56|2312.06|2323.56|2312.06|2321.92|2310.42|31
1737294910000|2025-01-19 13:55:10|2323.53|2312.03|2321.59|2310.09|2323.53|2312.03|2321.41|2309.91|31
1737294920000|2025-01-19 13:55:20|2321.62|2310.12|2322.34|2310.84|2322.55|2311.05|2321.62|2310.12|32
1737294930000|2025-01-19 13:55:30|2322.38|2310.88|2320.98|2309.48|2322.38|2310.88|2320.98|2309.48|29
1737294940000|2025-01-19 13:55:40|2320.72|2309.22|2323.63|2312.13|2323.63|2312.13|2320.61|2309.11|30
1737294950000|2025-01-19 13:55:50|2324.08|2312.58|2329.01|2317.51|2329.65|2318.15|2324.08|2312.58|40
1737294960000|2025-01-19 13:56:00|2328.43|2316.93|2330.67|2319.17|2330.67|2319.17|2328.32|2316.82|36
1737294970000|2025-01-19 13:56:10|2330.26|2318.76|2334.93|2323.43|2334.93|2323.43|2330.08|2318.58|38
1737294980000|2025-01-19 13:56:20|2335.2|2323.7|2337.26|2325.76|2337.55|2326.05|2335.13|2323.63|38
1737294990000|2025-01-19 13:56:30|2336.88|2325.38|2332.88|2321.38|2336.88|2325.38|2332.81|2321.31|39
1737295000000|2025-01-19 13:56:40|2332.97|2321.47|2337.91|2326.41|2338.31|2326.81|2332.97|2321.47|39
1737295010000|2025-01-19 13:56:50|2337.86|2326.36|2341.2|2329.7|2341.71|2330.21|2337.86|2326.36|38
1737295020000|2025-01-19 13:57:00|2341.1|2329.6|2338.29|2326.79|2342.18|2330.68|2338.29|2326.79|38
1737295030000|2025-01-19 13:57:10|2338.88|2327.38|2336.75|2325.25|2340.07|2328.57|2336.75|2325.25|40
1737295040000|2025-01-19 13:57:20|2336.65|2325.15|2333.73|2322.23|2337.63|2326.13|2333.42|2321.92|38
1737295050000|2025-01-19 13:57:30|2334.09|2322.59|2335.63|2324.13|2335.67|2324.17|2333.68|2322.18|34
1737295060000|2025-01-19 13:57:40|2335.56|2324.06|2338.87|2327.37|2338.99|2327.49|2335.56|2324.06|37
1737295070000|2025-01-19 13:57:50|2338.76|2327.26|2339.86|2328.36|2340.93|2329.43|2338.76|2327.26|39
1737295080000|2025-01-19 13:58:00|2339.78|2328.28|2343.55|2332.05|2343.71|2332.21|2339.7|2328.2|38
1737295090000|2025-01-19 13:58:10|2343.65|2332.15|2345.01|2333.51|2345.52|2334.02|2343.51|2332.01|38
1737295100000|2025-01-19 13:58:20|2345.14|2333.64|2344.51|2333.01|2345.14|2333.64|2341.86|2330.36|38
1737295110000|2025-01-19 13:58:30|2345.24|2333.74|2345.98|2334.48|2345.98|2334.48|2342.59|2331.09|39
1737295120000|2025-01-19 13:58:40|2346.29|2334.79|2348.77|2337.27|2348.77|2337.27|2346.29|2334.79|39
1737295130000|2025-01-19 13:58:50|2348.67|2337.17|2352.23|2340.73|2352.25|2340.75|2348.58|2337.08|38
1737295140000|2025-01-19 13:59:00|2352.47|2340.97|2347.05|2335.55|2353.7|2342.2|2346.9|2335.4|38
1737295150000|2025-01-19 13:59:10|2347.86|2336.36|2352.2|2340.7|2352.2|2340.7|2343.96|2332.46|40
1737295160000|2025-01-19 13:59:20|2352.21|2340.71|2352.79|2341.29|2353.81|2342.31|2352.21|2340.71|39
1737295170000|2025-01-19 13:59:30|2352.95|2341.45|2353.91|2342.41|2354.47|2342.97|2351.77|2340.27|37
1737295180000|2025-01-19 13:59:40|2353.68|2342.18|2353.99|2342.49|2354.49|2342.99|2352.46|2340.96|38
1737295190000|2025-01-19 13:59:50|2354.1|2342.6|2353.96|2342.46|2355.9|2344.4|2353.68|2342.18|38
1737295200000|2025-01-19 14:00:00|2354.56|2343.06|2352.34|2340.84|2356.39|2344.89|2352.34|2340.84|40
1737295210000|2025-01-19 14:00:10|2352.71|2341.21|2352.17|2340.67|2353.82|2342.32|2350.11|2338.61|40
1737295220000|2025-01-19 14:00:20|2351.92|2340.42|2349.68|2338.18|2352.1|2340.6|2349.19|2337.69|40
1737295230000|2025-01-19 14:00:30|2349.94|2338.44|2344.61|2333.11|2350.87|2339.37|2343.42|2331.92|40
1737295240000|2025-01-19 14:00:40|2344.33|2332.83|2348.54|2337.04|2348.54|2337.04|2342.35|2330.85|39
1737295250000|2025-01-19 14:00:50|2348.85|2337.35|2347.92|2336.42|2349|2337.5|2347.02|2335.52|36
1737295260000|2025-01-19 14:01:00|2348.65|2337.15|2345.57|2334.07|2348.65|2337.15|2342.21|2330.71|38
1737295270000|2025-01-19 14:01:10|2345.05|2333.55|2346.05|2334.55|2346.9|2335.4|2344.63|2333.13|40
1737295280000|2025-01-19 14:01:20|2345.83|2334.33|2343.76|2332.26|2345.83|2334.33|2343.59|2332.09|38
1737295290000|2025-01-19 14:01:30|2343.64|2332.14|2342.97|2331.47|2343.67|2332.17|2342.67|2331.17|38
1737295300000|2025-01-19 14:01:40|2343.24|2331.74|2343.89|2332.39|2344.05|2332.55|2341.43|2329.93|37
1737295310000|2025-01-19 14:01:50|2344.02|2332.52|2350.69|2339.19|2350.69|2339.19|2344.02|2332.52|39
1737295320000|2025-01-19 14:02:00|2350.74|2339.24|2354.79|2343.29|2354.83|2343.33|2350.67|2339.17|39
1737295330000|2025-01-19 14:02:10|2354.83|2343.33|2354.62|2343.12|2355.71|2344.21|2353.36|2341.86|35
1737295340000|2025-01-19 14:02:20|2354.76|2343.26|2361.87|2350.37|2362.06|2350.56|2354.76|2343.26|40
1737295350000|2025-01-19 14:02:30|2362.45|2350.95|2361.66|2350.16|2362.76|2351.26|2360.56|2349.06|40
1737295360000|2025-01-19 14:02:40|2361.3|2349.8|2363|2351.5|2363|2351.5|2360.57|2349.07|40
1737295370000|2025-01-19 14:02:50|2362.82|2351.32|2358.82|2347.32|2362.82|2351.32|2358.21|2346.71|38
1737295380000|2025-01-19 14:03:00|2358.81|2347.31|2362.56|2351.06|2362.68|2351.18|2358.02|2346.52|39
1737295390000|2025-01-19 14:03:10|2362.11|2350.61|2362.7|2351.2|2362.96|2351.46|2359.85|2348.35|38
1737295400000|2025-01-19 14:03:20|2362.81|2351.31|2361.84|2350.34|2362.81|2351.31|2359.79|2348.29|38
1737295410000|2025-01-19 14:03:30|2361.91|2350.41|2366.05|2354.55|2366.15|2354.65|2361.91|2350.41|40
1737295420000|2025-01-19 14:03:40|2366.22|2354.72|2368.73|2357.23|2368.73|2357.23|2365.68|2354.18|37
1737295430000|2025-01-19 14:03:50|2368.34|2356.84|2373.61|2362.11|2373.77|2362.27|2368.34|2356.84|38
1737295440000|2025-01-19 14:04:00|2373.64|2362.14|2373.34|2361.84|2374.47|2362.97|2372.06|2360.56|39
1737295450000|2025-01-19 14:04:10|2374|2362.5|2368.28|2356.78|2374.12|2362.62|2368.28|2356.78|40
1737295460000|2025-01-19 14:04:20|2368.62|2357.12|2374.71|2363.21|2376.26|2364.76|2368.62|2357.12|40
1737295470000|2025-01-19 14:04:30|2374.64|2363.14|2374.15|2362.65|2375.1|2363.6|2368.24|2356.74|40
1737295480000|2025-01-19 14:04:40|2374.64|2363.14|2375.88|2364.38|2375.88|2364.38|2371.08|2359.58|39
1737295490000|2025-01-19 14:04:50|2376.06|2364.56|2376.16|2364.66|2377.5|2366|2374.6|2363.1|39
1737295500000|2025-01-19 14:05:00|2376.23|2364.73|2370.86|2359.36|2377.4|2365.9|2369.9|2358.4|37
1737295510000|2025-01-19 14:05:10|2370.46|2358.96|2373.26|2361.76|2373.65|2362.15|2369.37|2357.87|40
1737295520000|2025-01-19 14:05:20|2373.12|2361.62|2373.01|2361.51|2374.19|2362.69|2371.81|2360.31|40
1737295530000|2025-01-19 14:05:30|2373.1|2361.6|2376.76|2365.26|2376.76|2365.26|2372.93|2361.43|40
1737295540000|2025-01-19 14:05:40|2376.86|2365.36|2376.86|2365.36|2377.71|2366.21|2372.8|2361.3|39
1737295550000|2025-01-19 14:05:50|2377.62|2366.12|2374.54|2363.04|2377.87|2366.37|2373.65|2362.15|36
1737295560000|2025-01-19 14:06:00|2374.71|2363.21|2373.69|2362.19|2374.86|2363.36|2368.97|2357.47|40
1737295570000|2025-01-19 14:06:10|2373.9|2362.4|2377.64|2366.14|2377.76|2366.26|2372.58|2361.08|38
1737295580000|2025-01-19 14:06:20|2377.69|2366.19|2372.84|2361.34|2378.1|2366.6|2372.84|2361.34|39
1737295590000|2025-01-19 14:06:30|2372.62|2361.12|2375.58|2364.08|2376.78|2365.28|2371.07|2359.57|40
1737295600000|2025-01-19 14:06:40|2375.59|2364.09|2378.58|2367.08|2378.64|2367.14|2373.35|2361.85|37
1737295610000|2025-01-19 14:06:50|2378.62|2367.12|2381.8|2370.3|2382.71|2371.21|2378.62|2367.12|40
1737295620000|2025-01-19 14:07:00|2381.76|2370.26|2371.13|2359.63|2381.81|2370.31|2371.13|2359.63|38
1737295630000|2025-01-19 14:07:10|2370.98|2359.48|2371.22|2359.72|2372.33|2360.83|2369.06|2357.56|40
1737295640000|2025-01-19 14:07:20|2370.74|2359.24|2374.24|2362.74|2376.16|2364.66|2368.81|2357.31|40
1737295650000|2025-01-19 14:07:30|2374.26|2362.76|2371.31|2359.81|2374.26|2362.76|2370.91|2359.41|39
1737295660000|2025-01-19 14:07:40|2370.55|2359.05|2366.87|2355.37|2371.33|2359.83|2366.87|2355.37|39
1737295670000|2025-01-19 14:07:50|2366.36|2354.86|2368.82|2357.32|2369.39|2357.89|2366.25|2354.75|38
1737295680000|2025-01-19 14:08:00|2368.74|2357.24|2363.59|2352.09|2368.94|2357.44|2363.54|2352.04|40
1737295690000|2025-01-19 14:08:10|2362.81|2351.31|2364.68|2353.18|2367.87|2356.37|2362.46|2350.96|37
1737295700000|2025-01-19 14:08:20|2364.79|2353.29|2375.48|2363.98|2376.41|2364.91|2364.79|2353.29|38
1737295710000|2025-01-19 14:08:30|2375.36|2363.86|2373.42|2361.92|2376.98|2365.48|2373.42|2361.92|40
1737295720000|2025-01-19 14:08:40|2373.9|2362.4|2375.67|2364.17|2376.88|2365.38|2372.68|2361.18|40
1737295730000|2025-01-19 14:08:50|2374.78|2363.28|2380.68|2369.18|2381.7|2370.2|2374.78|2363.28|39
1737295740000|2025-01-19 14:09:00|2380.71|2369.21|2381.87|2370.37|2383.95|2372.45|2380.71|2369.21|39
1737295750000|2025-01-19 14:09:10|2381.59|2370.09|2385.86|2374.36|2385.86|2374.36|2381.59|2370.09|39
1737295760000|2025-01-19 14:09:20|2385.91|2374.41|2386.47|2374.97|2387.66|2376.16|2385.28|2373.78|38
1737295770000|2025-01-19 14:09:30|2386.42|2374.92|2387.21|2375.71|2387.66|2376.16|2385.9|2374.4|39
1737295780000|2025-01-19 14:09:40|2387.14|2375.64|2388.21|2376.71|2388.21|2376.71|2384.77|2373.27|37
1737295790000|2025-01-19 14:09:50|2388.17|2376.67|2388.78|2377.28|2388.87|2377.37|2387.82|2376.32|39
1737295800000|2025-01-19 14:10:00|2388.77|2377.27|2389.34|2377.84|2390.03|2378.53|2388.35|2376.85|38
1737295810000|2025-01-19 14:10:10|2390.05|2378.55|2391.53|2380.03|2392.02|2380.52|2388.73|2377.23|39
1737295820000|2025-01-19 14:10:20|2391.82|2380.32|2390.86|2379.36|2391.83|2380.33|2389.18|2377.68|38
1737295830000|2025-01-19 14:10:30|2390.91|2379.41|2391.23|2379.73|2393.3|2381.8|2389.64|2378.14|38
1737295840000|2025-01-19 14:10:40|2391.12|2379.62|2393.39|2381.89|2393.39|2381.89|2388.5|2377|40
1737295850000|2025-01-19 14:10:50|2393.42|2381.92|2397.14|2385.64|2397.14|2385.64|2393.42|2381.92|37
1737295860000|2025-01-19 14:11:00|2397.28|2385.78|2400.58|2389.08|2400.58|2389.08|2397.28|2385.78|38
1737295870000|2025-01-19 14:11:10|2400.91|2389.41|2402.58|2391.08|2402.75|2391.25|2400.12|2388.62|38
1737295880000|2025-01-19 14:11:20|2402.49|2390.99|2392.45|2380.95|2402.49|2390.99|2391.94|2380.44|40
1737295890000|2025-01-19 14:11:30|2392.38|2380.88|2395.28|2383.78|2395.86|2384.36|2392.21|2380.71|40
1737295900000|2025-01-19 14:11:40|2395.45|2383.95|2396.97|2385.47|2396.97|2385.47|2393.18|2381.68|38
1737295910000|2025-01-19 14:11:50|2396.78|2385.28|2396.8|2385.3|2398.02|2386.52|2395.83|2384.33|37
1737295920000|2025-01-19 14:12:00|2397.07|2385.57|2395.03|2383.53|2397.93|2386.43|2395.03|2383.53|40
1737295930000|2025-01-19 14:12:10|2394.93|2383.43|2402.89|2391.39|2402.89|2391.39|2394.93|2383.43|39
1737295940000|2025-01-19 14:12:20|2402.87|2391.37|2404.21|2392.71|2405.56|2394.06|2402.87|2391.37|38
1737295950000|2025-01-19 14:12:30|2403.69|2392.19|2408.4|2396.9|2408.4|2396.9|2403.47|2391.97|39
1737295960000|2025-01-19 14:12:40|2408.53|2397.03|2411.53|2400.03|2412.62|2401.12|2407.85|2396.35|40
1737295970000|2025-01-19 14:12:50|2411.84|2400.34|2409.98|2398.48|2412.8|2401.3|2407.73|2396.23|40
1737295980000|2025-01-19 14:13:00|2410.04|2398.54|2410.92|2399.42|2412.04|2400.54|2407.89|2396.39|40
1737295990000|2025-01-19 14:13:10|2410.8|2399.3|2417.84|2406.34|2418.82|2407.32|2410.66|2399.16|39
1737296000000|2025-01-19 14:13:20|2417.81|2406.31|2423.79|2412.29|2423.79|2412.29|2416.39|2404.89|40
1737296010000|2025-01-19 14:13:30|2423.8|2412.3|2426.97|2415.47|2428.05|2416.55|2423.28|2411.78|39
1737296020000|2025-01-19 14:13:40|2427.01|2415.51|2425.99|2414.49|2427.01|2415.51|2420.73|2409.23|40
1737296030000|2025-01-19 14:13:50|2425.93|2414.43|2428.93|2417.43|2429.1|2418.74|2422.94|2414.43|40
1737296040000|2025-01-19 14:14:00|2428.98|2417.48|2429.49|2417.99|2429.98|2418.48|2428.07|2416.57|40
1737296050000|2025-01-19 14:14:10|2429.55|2418.05|2423.97|2412.47|2430.46|2418.96|2423.97|2412.47|39
1737296060000|2025-01-19 14:14:20|2423.91|2412.41|2431.99|2420.49|2431.99|2420.49|2423.17|2411.67|40
1737296070000|2025-01-19 14:14:30|2431.69|2420.19|2427.36|2415.86|2433.56|2422.06|2427|2415.5|38
1737296080000|2025-01-19 14:14:40|2427.03|2415.53|2428.08|2416.58|2428.08|2416.58|2421.83|2410.33|40
1737296090000|2025-01-19 14:14:50|2427.96|2416.46|2430.97|2419.47|2431.22|2419.72|2427.69|2416.19|39
1737296100000|2025-01-19 14:15:00|2430.91|2419.41|2436.88|2425.38|2437.17|2425.67|2430.91|2419.41|40
1737296110000|2025-01-19 14:15:10|2436.78|2425.28|2436.78|2425.28|2436.84|2425.34|2434.19|2422.69|40
1737296120000|2025-01-19 14:15:20|2436.93|2425.43|2434.87|2423.37|2436.95|2425.45|2434.6|2423.1|38
1737296130000|2025-01-19 14:15:30|2435.08|2423.58|2437.12|2425.62|2439.4|2427.9|2435.08|2423.58|40
1737296140000|2025-01-19 14:15:40|2437.09|2425.59|2442.17|2430.67|2443.98|2432.48|2436|2425.59|39
1737296150000|2025-01-19 14:15:50|2442.23|2430.73|2443.52|2432.02|2444.82|2433.32|2442.23|2430.73|38
1737296160000|2025-01-19 14:16:00|2442.94|2431.44|2441.42|2429.92|2443.1|2431.6|2438.47|2426.97|40
1737296170000|2025-01-19 14:16:10|2441.23|2429.73|2442.91|2431.41|2444.22|2434.79|2438.25|2428.44|38
1737296180000|2025-01-19 14:16:20|2442.77|2431.27|2444.69|2433.19|2445.77|2434.27|2441.03|2429.53|39
1737296190000|2025-01-19 14:16:30|2444.36|2432.86|2447.02|2435.52|2447.02|2435.52|2444.36|2432.86|40
1737296200000|2025-01-19 14:16:40|2446.81|2435.31|2446.19|2434.69|2448.42|2436.92|2445.73|2434.23|38
1737296210000|2025-01-19 14:16:50|2442.66|2438.48|2447.65|2436.15|2448.22|2438.48|2442.66|2435.17|38
1737296220000|2025-01-19 14:17:00|2448.33|2436.83|2449|2437.5|2450.84|2439.34|2448|2436.5|39
1737296230000|2025-01-19 14:17:10|2449.4|2437.9|2450.05|2438.55|2452.14|2440.64|2449.4|2437.9|40
1737296240000|2025-01-19 14:17:20|2450.16|2438.66|2450.55|2439.05|2451.73|2440.23|2447.48|2435.98|40
1737296250000|2025-01-19 14:17:30|2450.21|2438.71|2445.64|2434.14|2450.56|2439.06|2445.33|2433.83|40
1737296260000|2025-01-19 14:17:40|2445.94|2434.44|2450.56|2439.06|2451.63|2440.13|2445.8|2434.3|40
1737296270000|2025-01-19 14:17:50|2450.26|2438.76|2440.25|2428.75|2450.59|2439.09|2439.7|2428.2|40
1737296280000|2025-01-19 14:18:00|2439.85|2428.35|2427.84|2416.34|2440.1|2428.6|2426.15|2414.65|40
1737296290000|2025-01-19 14:18:10|2428.04|2416.54|2423.51|2412.01|2428.84|2420.34|2423.51|2412.01|40
1737296300000|2025-01-19 14:18:20|2424.25|2412.75|2427.64|2416.14|2427.64|2416.14|2422.73|2411.23|39
1737296310000|2025-01-19 14:18:30|2427.03|2415.53|2431.98|2420.48|2432.83|2422.69|2426.08|2414.58|40
1737296320000|2025-01-19 14:18:40|2432.37|2420.87|2425.78|2414.28|2432.53|2421.03|2424.86|2413.36|38
1737296330000|2025-01-19 14:18:50|2426.27|2414.77|2437.63|2426.13|2437.8|2426.3|2426.27|2414.77|39
1737296340000|2025-01-19 14:19:00|2436.86|2425.36|2430.28|2418.78|2436.86|2425.36|2430.28|2418.78|40
1737296350000|2025-01-19 14:19:10|2430.2|2418.7|2427.36|2415.86|2432.44|2420.94|2427.36|2415.86|39
1737296360000|2025-01-19 14:19:20|2426.87|2415.37|2424.02|2412.52|2426.87|2415.37|2423.54|2412.04|40
1737296370000|2025-01-19 14:19:30|2423.97|2412.47|2419.73|2408.23|2427.96|2416.46|2419.73|2408.23|39
1737296380000|2025-01-19 14:19:40|2419.75|2408.25|2422.89|2411.39|2423.96|2412.46|2419.48|2407.98|40
1737296390000|2025-01-19 14:19:50|2422.66|2411.16|2422.3|2410.8|2423.21|2411.71|2421.48|2409.98|39
1737296400000|2025-01-19 14:20:00|2422.54|2411.04|2431.08|2419.58|2431.59|2420.09|2422.5|2411|40
1737296410000|2025-01-19 14:20:10|2427.84|2423.83|2430.84|2419.34|2438.66|2427.16|2427.84|2419.34|40
1737296420000|2025-01-19 14:20:20|2429.76|2418.26|2431.52|2420.02|2434.05|2422.55|2429.76|2418.26|39
1737296430000|2025-01-19 14:20:30|2432.01|2420.51|2438.6|2427.1|2438.89|2427.39|2428.54|2420.09|39
1737296440000|2025-01-19 14:20:40|2438.38|2426.88|2441.03|2429.53|2441.19|2429.69|2437.11|2425.61|39
1737296450000|2025-01-19 14:20:50|2441.22|2429.72|2442.66|2431.16|2443.95|2432.45|2441.2|2429.7|39
1737296460000|2025-01-19 14:21:00|2442.6|2431.1|2437.22|2425.72|2444.85|2433.35|2437.12|2425.62|39
1737296470000|2025-01-19 14:21:10|2437.53|2426.03|2442.39|2430.89|2443.6|2432.1|2435.74|2424.24|40
1737296480000|2025-01-19 14:21:20|2442.13|2430.63|2443.82|2432.32|2445.2|2433.7|2439.4|2427.9|40
1737296490000|2025-01-19 14:21:30|2443.59|2432.09|2437.2|2425.7|2444.42|2432.92|2436.65|2425.15|40
1737296500000|2025-01-19 14:21:40|2437.24|2425.74|2444.89|2433.39|2445.09|2433.59|2437.24|2425.74|39
1737296510000|2025-01-19 14:21:50|2445.4|2433.9|2446.89|2435.39|2447.65|2436.15|2445.4|2433.9|37
1737296520000|2025-01-19 14:22:00|2446.86|2435.36|2445.67|2434.17|2447.33|2435.83|2442.44|2430.94|40
1737296530000|2025-01-19 14:22:10|2445.26|2433.76|2447.03|2435.53|2447.03|2435.53|2442|2430.5|40
1737296540000|2025-01-19 14:22:20|2447.12|2435.62|2446.11|2434.61|2448.77|2437.27|2444.71|2433.21|40
1737296550000|2025-01-19 14:22:30|2445.81|2434.31|2446.47|2434.97|2447.98|2436.48|2444.2|2432.7|40
1737296560000|2025-01-19 14:22:40|2446.46|2434.96|2445.04|2433.54|2446.48|2434.98|2443.72|2432.22|38
1737296570000|2025-01-19 14:22:50|2445.78|2434.28|2444.25|2432.75|2445.78|2434.28|2443.16|2431.66|38
1737296580000|2025-01-19 14:23:00|2443.9|2432.4|2435.2|2423.7|2443.9|2432.4|2435.16|2423.66|40
1737296590000|2025-01-19 14:23:10|2434.44|2422.94|2433.55|2422.05|2435.99|2424.49|2433.25|2421.75|40
1737296600000|2025-01-19 14:23:20|2434.33|2422.83|2433.11|2421.61|2435.52|2424.02|2432.14|2420.64|39
1737296610000|2025-01-19 14:23:30|2433.23|2421.73|2429.44|2417.94|2434.56|2423.06|2429.44|2417.94|39
1737296620000|2025-01-19 14:23:40|2430.7|2419.2|2423.15|2411.65|2430.7|2419.2|2422.64|2411.14|37
1737296630000|2025-01-19 14:23:50|2423.55|2412.05|2433.99|2422.49|2436.73|2425.23|2422.76|2411.26|40
1737296640000|2025-01-19 14:24:00|2433.7|2422.2|2428.09|2416.59|2433.7|2422.2|2425.8|2414.3|38
1737296650000|2025-01-19 14:24:10|2428.12|2416.62|2425.03|2413.53|2429.98|2418.48|2424.29|2412.79|39
1737296660000|2025-01-19 14:24:20|2425.14|2413.64|2422.7|2411.2|2429.1|2417.6|2422.7|2411.2|40
1737296670000|2025-01-19 14:24:30|2422.26|2410.76|2417.73|2406.23|2422.26|2410.76|2416.42|2404.92|38
1737296680000|2025-01-19 14:24:40|2418.76|2407.26|2431.67|2420.17|2432.32|2420.82|2416.7|2405.2|38
1737296690000|2025-01-19 14:24:50|2432.71|2421.21|2431.45|2419.95|2433.4|2423.95|2427.94|2416.44|40
1737296700000|2025-01-19 14:25:00|2430.31|2418.81|2423.2|2411.7|2430.31|2418.81|2422.63|2411.13|38
1737296710000|2025-01-19 14:25:10|2422.96|2411.46|2430.39|2418.89|2430.91|2419.41|2421.53|2410.03|40
1737296720000|2025-01-19 14:25:20|2429.71|2418.21|2431.56|2420.06|2432.94|2421.44|2429.01|2417.51|38
1737296730000|2025-01-19 14:25:30|2431.49|2419.99|2437.21|2425.71|2437.43|2425.93|2430.81|2419.31|40
1737296740000|2025-01-19 14:25:40|2437.57|2426.07|2438.59|2427.09|2442.78|2433.02|2437.57|2426.07|38
1737296750000|2025-01-19 14:25:50|2437.94|2426.44|2443|2431.5|2443.41|2431.91|2437.94|2426.44|38
1737296760000|2025-01-19 14:26:00|2442.75|2431.25|2445.82|2434.32|2446.32|2434.82|2442.42|2430.92|37
1737296770000|2025-01-19 14:26:10|2445.7|2434.2|2441.69|2430.19|2445.81|2434.31|2441.69|2430.19|40
1737296780000|2025-01-19 14:26:20|2440.71|2429.21|2445.84|2434.34|2445.89|2434.39|2439.94|2428.44|40
1737296790000|2025-01-19 14:26:30|2445.65|2434.15|2446.54|2435.04|2448|2436.5|2445.5|2434|40
1737296800000|2025-01-19 14:26:40|2447.14|2435.64|2452.05|2440.55|2452.33|2440.83|2447.14|2435.64|40
1737296810000|2025-01-19 14:26:50|2451.89|2440.39|2449.05|2437.55|2451.97|2440.47|2447.35|2435.85|39
1737296820000|2025-01-19 14:27:00|2449.09|2437.59|2450.99|2439.49|2452.74|2441.24|2448.25|2436.75|39
1737296830000|2025-01-19 14:27:10|2451.14|2439.64|2451.6|2440.1|2452.98|2441.48|2450.72|2439.22|40
1737296840000|2025-01-19 14:27:20|2451.65|2440.15|2449.61|2438.11|2451.86|2440.36|2449.61|2438.11|38
1737296850000|2025-01-19 14:27:30|2448.98|2437.48|2451.74|2440.24|2452.62|2441.12|2447.91|2436.41|38
1737296860000|2025-01-19 14:27:40|2451.95|2440.45|2453.18|2441.68|2453.88|2442.38|2451.95|2440.45|35
1737296870000|2025-01-19 14:27:50|2453.19|2441.69|2455.62|2444.12|2457.81|2446.31|2453.17|2441.67|38
1737296880000|2025-01-19 14:28:00|2455.39|2443.89|2457.16|2445.66|2457.33|2445.83|2455.2|2443.7|39
1737296890000|2025-01-19 14:28:10|2457.19|2445.69|2452.55|2441.05|2457.19|2445.69|2451.89|2440.39|40
1737296900000|2025-01-19 14:28:20|2452.79|2441.29|2456.19|2444.69|2457.96|2446.46|2451.92|2440.42|39
1737296910000|2025-01-19 14:28:30|2456.31|2444.81|2461.5|2450|2461.53|2450.03|2455.6|2444.1|39
1737296920000|2025-01-19 14:28:40|2461.75|2450.25|2464.12|2452.62|2464.43|2452.93|2461.53|2450.03|38
1737296930000|2025-01-19 14:28:50|2464.19|2452.69|2459.28|2447.78|2464.76|2453.26|2459.28|2447.78|40
1737296940000|2025-01-19 14:29:00|2458.66|2447.16|2458.24|2446.74|2459.89|2448.39|2454.83|2443.33|40
1737296950000|2025-01-19 14:29:10|2457.42|2445.92|2465|2453.5|2465|2453.5|2457.42|2445.92|40
1737296960000|2025-01-19 14:29:20|2464.98|2453.48|2465.7|2454.2|2466.75|2455.25|2464.25|2452.75|39
1737296970000|2025-01-19 14:29:30|2465.73|2454.23|2466.73|2455.23|2468.78|2457.28|2464.91|2453.41|39
1737296980000|2025-01-19 14:29:40|2466.65|2455.15|2468.28|2456.78|2470.63|2459.13|2466.2|2454.7|39
1737296990000|2025-01-19 14:29:50|2468.24|2456.74|2472.86|2461.36|2473.37|2461.87|2468.15|2456.65|38
1737297000000|2025-01-19 14:30:00|2472.83|2461.33|2470.86|2459.36|2473.97|2462.47|2470.58|2459.08|39
1737297010000|2025-01-19 14:30:10|2469.7|2458.2|2464.32|2452.82|2469.84|2458.34|2464.13|2452.63|40
1737297020000|2025-01-19 14:30:20|2464.4|2452.9|2455.69|2444.19|2464.4|2452.9|2455.69|2444.19|40
1737297030000|2025-01-19 14:30:30|2455.63|2444.13|2452.91|2441.41|2455.63|2444.13|2450.6|2439.1|40
1737297040000|2025-01-19 14:30:40|2453.12|2441.62|2453.02|2441.52|2455.12|2443.62|2452.5|2441|39
1737297050000|2025-01-19 14:30:50|2452.87|2441.37|2460.55|2449.05|2461.61|2450.11|2452.87|2441.37|39
1737297060000|2025-01-19 14:31:00|2460.37|2448.87|2454.3|2442.8|2460.56|2449.06|2454.3|2442.8|40
1737297070000|2025-01-19 14:31:10|2454.26|2442.76|2452.92|2441.42|2454.67|2443.17|2452.07|2440.57|39
1737297080000|2025-01-19 14:31:20|2453.14|2441.64|2448.35|2436.85|2453.14|2441.64|2447.58|2436.08|39
1737297090000|2025-01-19 14:31:30|2448.2|2436.7|2444.76|2433.26|2449.05|2437.55|2444.75|2433.25|39
1737297100000|2025-01-19 14:31:40|2445.3|2433.8|2441.59|2430.09|2445.3|2433.8|2438.32|2426.82|40
1737297110000|2025-01-19 14:31:50|2441.38|2429.88|2439.09|2427.59|2441.43|2429.93|2436.79|2425.29|40
1737297120000|2025-01-19 14:32:00|2439.91|2428.41|2442.06|2430.56|2446.13|2437.1|2439.91|2428.41|38
1737297130000|2025-01-19 14:32:10|2441.86|2430.36|2439.11|2427.61|2441.86|2430.36|2436.87|2425.37|40
1737297140000|2025-01-19 14:32:20|2439.86|2428.36|2445.38|2433.88|2447.11|2436.06|2436.33|2427.67|39
1737297150000|2025-01-19 14:32:30|2444.87|2433.37|2439.32|2427.82|2444.94|2433.44|2439.32|2427.82|39
1737297160000|2025-01-19 14:32:40|2438.76|2427.26|2444.8|2433.3|2444.89|2433.39|2438.76|2427.26|40
1737297170000|2025-01-19 14:32:50|2444.68|2433.18|2454.88|2443.38|2455.37|2443.87|2444.68|2433.18|40
1737297180000|2025-01-19 14:33:00|2455.4|2443.9|2452.76|2441.26|2456.96|2445.46|2451.55|2440.05|40
1737297190000|2025-01-19 14:33:10|2453.11|2441.61|2454.16|2442.66|2455.18|2443.68|2452.8|2441.3|40
1737297200000|2025-01-19 14:33:20|2452.59|2441.09|2452.98|2441.48|2456.28|2444.78|2452.3|2440.8|39
1737297210000|2025-01-19 14:33:30|2454.07|2442.57|2455.63|2444.13|2456.39|2444.89|2452.06|2440.56|38
1737297220000|2025-01-19 14:33:40|2455.47|2443.97|2454.48|2442.98|2458.65|2447.15|2454.48|2442.98|40
1737297230000|2025-01-19 14:33:50|2454.33|2442.83|2459.37|2447.87|2459.42|2447.92|2454.31|2442.81|40
1737297240000|2025-01-19 14:34:00|2459.32|2447.82|2460.92|2449.42|2462.08|2450.58|2457.99|2446.49|40
1737297250000|2025-01-19 14:34:10|2460.5|2449|2460.62|2449.12|2460.62|2449.12|2457.42|2445.92|39
1737297260000|2025-01-19 14:34:20|2461.35|2449.85|2461.08|2449.58|2463.34|2451.84|2459.67|2448.17|39
1737297270000|2025-01-19 14:34:30|2461.53|2450.03|2463.82|2452.32|2463.82|2452.32|2460.2|2448.7|39
1737297280000|2025-01-19 14:34:40|2463.89|2452.39|2459.96|2448.46|2463.93|2452.43|2459.19|2447.69|39
1737297290000|2025-01-19 14:34:50|2458.82|2447.32|2464.11|2452.61|2464.3|2452.8|2458.82|2447.32|39
1737297300000|2025-01-19 14:35:00|2464.14|2452.64|2471.23|2459.73|2471.23|2459.73|2464.14|2452.64|40
1737297310000|2025-01-19 14:35:10|2471.51|2460.01|2470.06|2458.56|2472.16|2460.66|2469.23|2457.73|39
1737297320000|2025-01-19 14:35:20|2471.42|2459.92|2476.82|2465.32|2477.71|2466.21|2471.03|2459.53|39
1737297330000|2025-01-19 14:35:30|2476.76|2465.26|2479.21|2467.71|2481.03|2469.53|2474.17|2462.67|40
1737297340000|2025-01-19 14:35:40|2479.12|2467.62|2480.47|2468.97|2481.85|2470.35|2479.09|2467.59|39
1737297350000|2025-01-19 14:35:50|2479.64|2468.14|2482.7|2471.2|2483.06|2471.56|2476.82|2465.32|39
1737297360000|2025-01-19 14:36:00|2482.76|2471.26|2486.55|2475.05|2486.55|2475.05|2482.54|2471.04|40
1737297370000|2025-01-19 14:36:10|2486.43|2474.93|2489.97|2478.47|2490.08|2478.58|2486.26|2474.76|39
1737297380000|2025-01-19 14:36:20|2490.06|2478.56|2482.38|2470.88|2490.06|2478.56|2481.95|2470.45|39
1737297390000|2025-01-19 14:36:30|2482.07|2470.57|2483.5|2472|2484.03|2472.53|2481.1|2469.6|38
1737297400000|2025-01-19 14:36:40|2484.46|2472.96|2490.41|2478.91|2490.41|2478.91|2484.32|2472.82|40
1737297410000|2025-01-19 14:36:50|2490.67|2479.17|2488.93|2477.43|2491.1|2479.6|2488.64|2477.14|39
1737297420000|2025-01-19 14:37:00|2488.98|2477.48|2470.97|2459.47|2489.7|2478.2|2467.87|2457.81|39
1737297430000|2025-01-19 14:37:10|2470.57|2459.07|2473.23|2461.73|2474.95|2463.45|2469.33|2457.83|40
1737297440000|2025-01-19 14:37:20|2473.4|2461.9|2478.28|2466.78|2478.28|2466.78|2472.54|2461.04|39
1737297450000|2025-01-19 14:37:30|2478.87|2467.37|2479.22|2467.72|2482.1|2470.6|2478.46|2466.96|40
1737297460000|2025-01-19 14:37:40|2479.85|2468.35|2475.96|2464.46|2480.19|2468.69|2475.03|2463.53|39
1737297470000|2025-01-19 14:37:50|2476.97|2465.47|2477.25|2465.75|2478.96|2467.46|2475.73|2464.23|38
1737297480000|2025-01-19 14:38:00|2477.75|2466.25|2485.49|2473.99|2485.97|2474.47|2477.68|2466.18|40
1737297490000|2025-01-19 14:38:10|2485.62|2474.12|2482.77|2471.27|2485.69|2474.19|2481.41|2469.91|38
1737297500000|2025-01-19 14:38:20|2482.82|2471.32|2480.85|2469.35|2484.2|2472.7|2479.79|2468.29|40
1737297510000|2025-01-19 14:38:30|2482.07|2470.57|2484.32|2472.82|2484.76|2473.26|2480.64|2469.14|39
1737297520000|2025-01-19 14:38:40|2484.49|2472.99|2490.12|2478.62|2490.12|2478.62|2484.49|2472.99|40
1737297530000|2025-01-19 14:38:50|2489.42|2477.92|2490.56|2479.06|2490.81|2479.31|2487.9|2476.4|40
1737297540000|2025-01-19 14:39:00|2490.85|2479.35|2491.97|2480.47|2492.51|2481.01|2487.81|2476.31|40
1737297550000|2025-01-19 14:39:10|2492.1|2480.6|2490.75|2479.25|2492.38|2480.88|2490.06|2478.56|39
1737297560000|2025-01-19 14:39:20|2491|2479.5|2487.88|2476.38|2491.42|2479.92|2487.11|2475.61|39
1737297570000|2025-01-19 14:39:30|2487.59|2476.09|2489.54|2478.04|2489.93|2478.43|2486.53|2475.03|40
1737297580000|2025-01-19 14:39:40|2489.08|2477.58|2492.21|2480.71|2492.21|2480.71|2489.08|2477.58|38
1737297590000|2025-01-19 14:39:50|2492.25|2480.75|2492.95|2481.45|2493.25|2481.75|2489.86|2478.36|40
1737297600000|2025-01-19 14:40:00|2493.02|2481.52|2493.76|2482.26|2494.15|2482.65|2491.43|2479.93|40
1737297610000|2025-01-19 14:40:10|2493.68|2482.18|2498.06|2486.56|2498.26|2486.76|2493.64|2482.14|39
1737297620000|2025-01-19 14:40:20|2497.49|2485.99|2499.07|2487.57|2499.59|2488.09|2497.49|2485.99|37
1737297630000|2025-01-19 14:40:30|2497.5|2486|2493.92|2482.42|2497.5|2486|2493.34|2481.84|40
1737297640000|2025-01-19 14:40:40|2494.74|2483.24|2501.22|2489.72|2501.4|2489.9|2492.6|2481.1|40
1737297650000|2025-01-19 14:40:50|2500.81|2489.31|2501.74|2490.24|2501.77|2490.27|2500.57|2489.07|40
1737297660000|2025-01-19 14:41:00|2501.57|2490.07|2501.42|2489.92|2501.81|2490.31|2498.33|2486.83|39
1737297670000|2025-01-19 14:41:10|2501.23|2489.73|2502.81|2491.31|2503.29|2491.79|2501.22|2489.72|39
1737297680000|2025-01-19 14:41:20|2502.63|2491.13|2502.75|2491.25|2502.85|2491.35|2501.58|2490.08|40
1737297690000|2025-01-19 14:41:30|2502.78|2491.28|2502.71|2491.21|2502.91|2491.41|2500.62|2489.12|38
1737297700000|2025-01-19 14:41:40|2502.2|2490.7|2504.48|2492.98|2508.01|2496.51|2502.16|2490.66|40
1737297710000|2025-01-19 14:41:50|2502.73|2491.23|2492.27|2480.77|2502.73|2491.23|2492.27|2480.77|39
1737297720000|2025-01-19 14:42:00|2492.13|2480.63|2486.18|2474.68|2492.13|2480.63|2486.18|2474.68|39
1737297730000|2025-01-19 14:42:10|2486.38|2474.88|2491.51|2480.01|2492.02|2480.52|2486.38|2474.88|40
1737297740000|2025-01-19 14:42:20|2491.97|2480.47|2490.82|2479.32|2493.41|2481.91|2489.51|2478.01|40
1737297750000|2025-01-19 14:42:30|2490.72|2479.22|2484.4|2472.9|2490.72|2479.22|2483.94|2472.44|40
1737297760000|2025-01-19 14:42:40|2484.46|2472.96|2481.1|2469.6|2484.46|2472.96|2479.39|2467.89|40
1737297770000|2025-01-19 14:42:50|2481.03|2469.53|2481.89|2470.39|2484.01|2472.51|2480.74|2469.24|39
1737297780000|2025-01-19 14:43:00|2481.91|2470.41|2476.96|2465.46|2485.24|2473.74|2476.44|2464.94|39
1737297790000|2025-01-19 14:43:10|2476.4|2464.9|2490.33|2478.83|2490.74|2479.24|2476.4|2464.9|39
1737297800000|2025-01-19 14:43:20|2489.82|2478.32|2491.48|2479.98|2495.13|2483.63|2489.45|2477.95|38
1737297810000|2025-01-19 14:43:30|2491.78|2480.28|2498.99|2487.49|2499.24|2487.74|2491.37|2479.87|40
1737297820000|2025-01-19 14:43:40|2498.91|2487.41|2500.14|2488.64|2501.39|2489.89|2496.95|2485.45|38
1737297830000|2025-01-19 14:43:50|2499.95|2488.45|2502.16|2490.66|2503.22|2491.72|2499.95|2488.45|38
1737297840000|2025-01-19 14:44:00|2501.91|2490.41|2504.67|2493.17|2506.01|2494.51|2500.9|2489.4|38
1737297850000|2025-01-19 14:44:10|2505.74|2494.24|2504.85|2493.35|2506.51|2495.01|2503.83|2492.33|40
1737297860000|2025-01-19 14:44:20|2504.92|2493.42|2507.25|2495.75|2507.25|2495.75|2504.36|2492.86|40
1737297870000|2025-01-19 14:44:30|2507.36|2495.86|2506.79|2495.29|2507.77|2496.27|2502.79|2491.29|38
1737297880000|2025-01-19 14:44:40|2506.74|2495.24|2507.27|2495.77|2507.99|2496.49|2506.61|2495.11|37
1737297890000|2025-01-19 14:44:50|2507.74|2496.24|2508.31|2496.81|2508.31|2496.81|2507.03|2495.53|39
1737297900000|2025-01-19 14:45:00|2508.64|2497.14|2505.37|2493.87|2509.86|2498.36|2505.37|2493.87|40
1737297910000|2025-01-19 14:45:10|2505.26|2493.76|2494.35|2482.85|2505.78|2494.28|2492.02|2480.52|40
1737297920000|2025-01-19 14:45:20|2494.59|2483.09|2493.75|2482.25|2496.79|2485.29|2493.29|2481.79|40
1737297930000|2025-01-19 14:45:30|2493.27|2481.77|2497.08|2485.58|2498.86|2487.36|2487.37|2475.87|40
1737297940000|2025-01-19 14:45:40|2496.13|2484.63|2490.32|2478.82|2496.13|2484.63|2489.2|2477.7|40
1737297950000|2025-01-19 14:45:50|2490.35|2478.85|2494.8|2483.3|2494.8|2483.3|2487.41|2475.91|40
1737297960000|2025-01-19 14:46:00|2494.78|2483.28|2490.68|2479.18|2495.13|2483.63|2489.23|2477.73|40
1737297970000|2025-01-19 14:46:10|2493.02|2481.52|2489.32|2477.82|2494.74|2483.24|2487.57|2476.07|38
1737297980000|2025-01-19 14:46:20|2488.37|2476.87|2486.05|2474.55|2488.71|2477.21|2485.75|2474.25|38
1737297990000|2025-01-19 14:46:30|2486.61|2475.11|2490.92|2479.42|2490.92|2479.42|2485.56|2474.06|40
1737298000000|2025-01-19 14:46:40|2491.96|2480.46|2494.13|2482.63|2496.97|2485.47|2491.96|2480.46|39
1737298010000|2025-01-19 14:46:50|2493.29|2481.79|2491.95|2480.45|2494.38|2482.88|2491.6|2480.1|39
1737298020000|2025-01-19 14:47:00|2491.71|2480.21|2489.73|2478.23|2492.11|2480.61|2489.35|2477.85|40
1737298030000|2025-01-19 14:47:10|2490.33|2478.83|2488.64|2477.14|2493.2|2481.7|2488.64|2477.14|39
1737298040000|2025-01-19 14:47:20|2489.27|2477.77|2496.25|2484.75|2496.25|2484.75|2488.43|2476.93|38
1737298050000|2025-01-19 14:47:30|2496.84|2485.34|2503.42|2491.92|2503.75|2492.25|2496.84|2485.34|37
1737298060000|2025-01-19 14:47:40|2503.87|2492.37|2498.57|2487.07|2503.87|2492.37|2498.12|2486.62|38
1737298070000|2025-01-19 14:47:50|2497.8|2486.3|2505.07|2493.57|2505.29|2493.79|2497.61|2486.11|38
1737298080000|2025-01-19 14:48:00|2505.49|2493.99|2509|2497.5|2509.62|2498.12|2505.06|2493.56|39
1737298090000|2025-01-19 14:48:10|2508.34|2496.84|2511.91|2500.41|2512.53|2501.03|2506.87|2495.37|40
1737298100000|2025-01-19 14:48:20|2512.63|2501.13|2512.57|2501.07|2512.87|2501.37|2511.17|2499.67|40
1737298110000|2025-01-19 14:48:30|2512.75|2501.25|2512.13|2500.63|2512.75|2501.25|2507.91|2496.41|38
1737298120000|2025-01-19 14:48:40|2512.48|2500.98|2511.75|2500.25|2512.91|2501.41|2510.35|2498.85|40
1737298130000|2025-01-19 14:48:50|2511.79|2500.29|2513.54|2502.04|2513.71|2502.21|2511.5|2500|38
1737298140000|2025-01-19 14:49:00|2513.47|2501.97|2510.32|2498.82|2516.57|2505.07|2509.81|2498.31|40
1737298150000|2025-01-19 14:49:10|2511.4|2499.9|2511.38|2499.88|2514.34|2502.84|2510.34|2498.84|38
1737298160000|2025-01-19 14:49:20|2511.58|2500.08|2515|2503.5|2515.04|2503.54|2511.58|2500.08|39
1737298170000|2025-01-19 14:49:30|2515.01|2503.51|2515.15|2503.65|2516.05|2504.55|2515.01|2503.51|37
1737298180000|2025-01-19 14:49:40|2515.25|2503.75|2517.82|2506.32|2517.82|2506.32|2515.25|2503.75|39
1737298190000|2025-01-19 14:49:50|2518.35|2506.85|2518.82|2507.32|2520.3|2508.8|2518.06|2506.56|40
1737298200000|2025-01-19 14:50:00|2518.39|2506.89|2522.91|2511.41|2522.91|2511.41|2517.61|2506.11|39
1737298210000|2025-01-19 14:50:10|2522.94|2511.44|2521.34|2509.84|2523.95|2512.45|2521.03|2509.53|38
1737298220000|2025-01-19 14:50:20|2521.32|2509.82|2523.89|2512.39|2524.02|2512.52|2517.74|2506.24|40
1737298230000|2025-01-19 14:50:30|2523.55|2512.05|2523.08|2511.58|2525.07|2513.57|2521.97|2510.47|36
1737298240000|2025-01-19 14:50:40|2523.64|2512.14|2523.55|2512.05|2524.07|2512.57|2523.02|2511.52|37
1737298250000|2025-01-19 14:50:50|2523.6|2512.1|2524.96|2513.46|2525.13|2513.63|2523.04|2511.54|39
1737298260000|2025-01-19 14:51:00|2524.85|2513.35|2524.16|2512.66|2525.79|2514.29|2520.7|2509.2|40
1737298270000|2025-01-19 14:51:10|2522.98|2511.48|2521.8|2510.3|2524.29|2512.79|2519.35|2507.85|40
1737298280000|2025-01-19 14:51:20|2522.21|2510.71|2528.23|2516.73|2528.61|2517.11|2522.21|2510.71|40
1737298290000|2025-01-19 14:51:30|2527.75|2516.25|2525.52|2514.02|2529.16|2517.66|2524.71|2513.21|39
1737298300000|2025-01-19 14:51:40|2523.92|2512.42|2528.71|2517.21|2529.36|2517.86|2523.92|2512.42|40
1737298310000|2025-01-19 14:51:50|2528.93|2517.43|2528.91|2517.41|2529.72|2518.22|2527.92|2516.42|37
1737298320000|2025-01-19 14:52:00|2528.95|2517.45|2528.64|2517.14|2529.76|2518.26|2526.92|2515.42|38
1737298330000|2025-01-19 14:52:10|2528.72|2517.22|2526.57|2515.07|2529.53|2518.03|2526.3|2514.8|38
1737298340000|2025-01-19 14:52:20|2526.65|2515.15|2525.99|2514.49|2527.96|2516.46|2525.74|2514.24|40
1737298350000|2025-01-19 14:52:30|2525.8|2514.3|2538.85|2527.35|2539.12|2527.62|2525.8|2514.3|40
1737298360000|2025-01-19 14:52:40|2538.9|2527.4|2543.31|2531.81|2543.31|2531.81|2538.43|2526.93|38
1737298370000|2025-01-19 14:52:50|2543.74|2532.24|2545.64|2534.14|2545.77|2534.27|2543.74|2532.24|36
1737298380000|2025-01-19 14:53:00|2545.82|2534.32|2545.94|2534.44|2545.99|2534.49|2543.11|2531.61|39
1737298390000|2025-01-19 14:53:10|2545.74|2534.24|2544.8|2533.3|2546.66|2535.16|2544.38|2532.88|39
1737298400000|2025-01-19 14:53:20|2545.9|2534.4|2547.42|2535.92|2549.3|2537.8|2545.49|2533.99|37
1737298410000|2025-01-19 14:53:30|2547.69|2536.19|2560.01|2548.51|2560.71|2549.21|2547.69|2536.19|39
1737298420000|2025-01-19 14:53:40|2559.48|2547.98|2560.38|2548.88|2560.6|2549.1|2558.46|2546.96|37
1737298430000|2025-01-19 14:53:50|2560.61|2549.11|2565.1|2553.6|2565.15|2553.65|2559.54|2548.04|39
1737298440000|2025-01-19 14:54:00|2565.16|2553.66|2562.84|2551.34|2565.16|2553.66|2559.57|2548.07|40
1737298450000|2025-01-19 14:54:10|2563.09|2551.59|2571.61|2560.11|2571.61|2560.11|2561.32|2549.82|40
1737298460000|2025-01-19 14:54:20|2571.83|2560.33|2579.52|2568.02|2579.52|2568.02|2571.83|2560.33|40
1737298470000|2025-01-19 14:54:30|2579.58|2568.08|2574.61|2563.11|2579.91|2568.41|2573.52|2562.02|40
1737298480000|2025-01-19 14:54:40|2574.18|2562.68|2573.48|2561.98|2577.68|2566.18|2573.27|2561.77|40
1737298490000|2025-01-19 14:54:50|2574.26|2562.76|2567.18|2555.68|2577.77|2566.27|2557.47|2549.75|39
1737298500000|2025-01-19 14:55:00|2566.53|2555.03|2559.91|2548.41|2566.53|2555.03|2556.56|2545.06|38
1737298510000|2025-01-19 14:55:10|2559.24|2547.74|2557.19|2545.69|2561.66|2550.71|2554.79|2545.69|40
1737298520000|2025-01-19 14:55:20|2556.74|2545.24|2566.2|2554.7|2568.06|2556.56|2556.1|2544.6|39
1737298530000|2025-01-19 14:55:30|2565.4|2553.9|2565.33|2553.83|2565.4|2553.9|2562.59|2551.09|39
1737298540000|2025-01-19 14:55:40|2565.22|2553.72|2566.73|2555.23|2568.63|2557.13|2562.41|2550.91|39
1737298550000|2025-01-19 14:55:50|2566.66|2555.16|2566.97|2555.47|2568.21|2556.71|2565.22|2553.72|40
1737298560000|2025-01-19 14:56:00|2567.94|2556.44|2577.44|2565.94|2578.09|2566.59|2567.94|2556.44|40
1737298570000|2025-01-19 14:56:10|2577.76|2566.26|2574.09|2562.59|2580.14|2568.64|2572.97|2561.47|40
1737298580000|2025-01-19 14:56:20|2574.42|2562.92|2580.13|2568.63|2580.71|2569.21|2574.42|2562.92|40
1737298590000|2025-01-19 14:56:30|2581.23|2569.73|2581.02|2569.52|2582.1|2570.6|2580.09|2568.59|40
1737298600000|2025-01-19 14:56:40|2580.45|2568.95|2580.84|2569.34|2581.39|2569.89|2579.71|2568.21|39
1737298610000|2025-01-19 14:56:50|2579.67|2568.17|2576.05|2564.55|2579.67|2568.17|2571.75|2561.75|39
1737298620000|2025-01-19 14:57:00|2576.01|2564.51|2580.76|2569.26|2581.75|2572.35|2576.01|2564.51|38
1737298630000|2025-01-19 14:57:10|2580.6|2569.1|2578.49|2566.99|2581.07|2569.57|2566.86|2558.33|40
1737298640000|2025-01-19 14:57:20|2578.5|2567|2577.24|2565.74|2579.89|2569.8|2573.84|2564.91|39
1737298650000|2025-01-19 14:57:30|2577.5|2566|2576.96|2565.46|2577.89|2566.39|2572.25|2560.75|40
1737298660000|2025-01-19 14:57:40|2576.51|2565.01|2575.23|2563.73|2579.14|2567.64|2574.18|2562.68|40
1737298670000|2025-01-19 14:57:50|2575.22|2563.72|2574|2562.5|2576.81|2565.31|2574|2562.5|37
1737298680000|2025-01-19 14:58:00|2573.73|2562.23|2566.62|2555.12|2574.81|2563.31|2566.62|2555.12|39
1737298690000|2025-01-19 14:58:10|2566.66|2555.16|2561.07|2549.57|2566.66|2555.16|2561.01|2549.51|40
1737298700000|2025-01-19 14:58:20|2559.41|2547.91|2552.81|2541.31|2559.41|2547.91|2552.55|2541.05|37
1737298710000|2025-01-19 14:58:30|2552.98|2541.48|2558.64|2547.14|2561.07|2549.57|2552.94|2541.44|40
1737298720000|2025-01-19 14:58:40|2558.77|2547.27|2558.58|2547.08|2560.62|2549.12|2557.38|2545.88|40
1737298730000|2025-01-19 14:58:50|2558.41|2546.91|2566.62|2555.12|2567.56|2556.06|2558.21|2546.71|38
1737298740000|2025-01-19 14:59:00|2566.08|2554.58|2559.22|2547.72|2567.41|2555.91|2558.93|2547.43|40
1737298750000|2025-01-19 14:59:10|2558.46|2546.96|2554.03|2542.53|2558.46|2546.96|2554.01|2542.51|39
1737298760000|2025-01-19 14:59:20|2553.74|2542.24|2553.84|2542.34|2556.09|2544.59|2553.26|2541.76|40
1737298770000|2025-01-19 14:59:30|2553.61|2542.11|2546.04|2534.54|2553.61|2542.11|2545.9|2534.4|40
1737298780000|2025-01-19 14:59:40|2546.14|2534.64|2544.61|2533.11|2546.14|2534.64|2540.42|2528.92|39
1737298790000|2025-01-19 14:59:50|2544.32|2532.82|2552.58|2541.08|2558.56|2547.06|2544.32|2532.82|40
1737298800000|2025-01-19 15:00:00|2552.06|2540.56|2560.57|2549.07|2561.75|2550.25|2552.05|2540.55|40
1737298810000|2025-01-19 15:00:10|2558.96|2547.46|2554.37|2542.87|2560.59|2550.9|2553.82|2542.32|40
1737298820000|2025-01-19 15:00:20|2553.89|2542.39|2545.83|2534.33|2555.2|2544.39|2545.83|2534.33|40
1737298830000|2025-01-19 15:00:30|2546.29|2534.79|2543.64|2532.14|2548.86|2537.36|2543.64|2532.14|38
1737298840000|2025-01-19 15:00:40|2543.53|2532.03|2552.81|2541.31|2552.93|2541.43|2537.9|2529.57|38
1737298850000|2025-01-19 15:00:50|2552.63|2541.13|2556.1|2544.6|2557.98|2546.48|2550.54|2539.04|39
1737298860000|2025-01-19 15:01:00|2555.64|2544.14|2551.62|2540.12|2555.96|2544.46|2550.85|2539.35|39
1737298870000|2025-01-19 15:01:10|2551.5|2540|2554.76|2543.26|2555.74|2544.24|2549.19|2537.69|40
1737298880000|2025-01-19 15:01:20|2554.68|2543.18|2559.33|2547.83|2559.33|2547.83|2552.54|2541.04|39
1737298890000|2025-01-19 15:01:30|2560.83|2549.33|2560.04|2548.54|2563.7|2552.2|2558.07|2546.57|39
1737298900000|2025-01-19 15:01:40|2560.01|2548.51|2561.82|2550.32|2563.61|2552.11|2559.77|2548.27|39
1737298910000|2025-01-19 15:01:50|2563.93|2552.43|2572.35|2560.85|2573.14|2561.64|2563.93|2552.43|38
1737298920000|2025-01-19 15:02:00|2572.45|2560.95|2582.98|2571.48|2584.6|2573.1|2572.45|2560.95|39
1737298930000|2025-01-19 15:02:10|2583.32|2571.82|2576.6|2565.1|2584.44|2572.94|2576.6|2565.1|40
1737298940000|2025-01-19 15:02:20|2574.86|2563.36|2573.64|2562.14|2575.78|2564.28|2571.58|2560.08|38
1737298950000|2025-01-19 15:02:30|2574.52|2563.02|2576.2|2564.7|2581.51|2570.01|2574.52|2563.02|40
1737298960000|2025-01-19 15:02:40|2575.8|2564.3|2584|2572.5|2584|2572.5|2574.64|2563.14|40
1737298970000|2025-01-19 15:02:50|2583.2|2571.7|2584.4|2572.9|2586.26|2574.76|2581.41|2569.91|37
1737298980000|2025-01-19 15:03:00|2583.7|2572.2|2581.7|2570.2|2585.78|2574.28|2580.77|2569.27|40
1737298990000|2025-01-19 15:03:10|2582.28|2570.78|2584.8|2573.3|2584.88|2573.38|2581.93|2570.43|40
1737299000000|2025-01-19 15:03:20|2584.52|2573.02|2588.84|2577.34|2588.84|2577.34|2583.03|2571.53|40
1737299010000|2025-01-19 15:03:30|2590.32|2578.82|2590.57|2579.07|2590.91|2579.41|2588.2|2576.7|38
1737299020000|2025-01-19 15:03:40|2590.6|2579.1|2589.9|2578.4|2591.53|2580.03|2585.06|2573.56|39
1737299030000|2025-01-19 15:03:50|2589.24|2577.74|2590.86|2579.36|2591.4|2579.9|2588.23|2576.73|39
1737299040000|2025-01-19 15:04:00|2590.57|2579.07|2589.26|2577.76|2591.88|2580.38|2588.6|2577.1|39
1737299050000|2025-01-19 15:04:10|2589.6|2578.1|2591.93|2580.43|2592.51|2581.01|2586.87|2575.37|39
1737299060000|2025-01-19 15:04:20|2592.37|2580.87|2595.04|2583.54|2595.14|2583.64|2591.91|2580.41|40
1737299070000|2025-01-19 15:04:30|2594.88|2583.38|2595.05|2583.55|2595.25|2583.75|2593.91|2582.41|38
1737299080000|2025-01-19 15:04:40|2594.5|2583|2597.02|2585.52|2597.14|2585.64|2594.18|2582.68|40
1737299090000|2025-01-19 15:04:50|2597.24|2585.74|2598.78|2587.28|2598.81|2587.31|2595.35|2583.85|40
1737299100000|2025-01-19 15:05:00|2598.45|2586.95|2592.48|2580.98|2598.87|2587.37|2589.16|2577.66|40
1737299110000|2025-01-19 15:05:10|2594.75|2583.25|2590.14|2578.64|2596.74|2585.24|2588.41|2576.91|39
1737299120000|2025-01-19 15:05:20|2590.54|2579.04|2589.78|2578.28|2590.76|2579.26|2585.35|2573.85|40
1737299130000|2025-01-19 15:05:30|2589.47|2577.97|2590.07|2578.57|2591.02|2579.63|2583.81|2573.12|39
1737299140000|2025-01-19 15:05:40|2591.54|2580.04|2584.45|2572.95|2592.83|2581.33|2584.24|2572.74|40
1737299150000|2025-01-19 15:05:50|2585.09|2573.59|2567.29|2555.79|2586.24|2574.74|2567.29|2555.79|40
1737299160000|2025-01-19 15:06:00|2564.98|2553.48|2573.55|2562.05|2574.36|2562.86|2563.68|2552.18|39
1737299170000|2025-01-19 15:06:10|2573.3|2561.8|2564.56|2553.06|2573.3|2561.8|2564.56|2553.06|38
1737299180000|2025-01-19 15:06:20|2564.39|2552.89|2565.52|2554.02|2566.46|2554.96|2562.18|2550.68|40
1737299190000|2025-01-19 15:06:30|2565.54|2554.04|2577.55|2572.71|2581.13|2572.71|2564.06|2552.56|40
1737299200000|2025-01-19 15:06:40|2576.94|2572.73|2569.61|2558.11|2580.24|2572.73|2567.94|2557.89|40
1737299210000|2025-01-19 15:06:50|2569.67|2558.17|2565.59|2554.09|2569.73|2558.23|2564.43|2552.93|39
1737299220000|2025-01-19 15:07:00|2565.62|2554.12|2571.41|2559.91|2571.77|2560.27|2565.62|2554.12|40
1737299230000|2025-01-19 15:07:10|2571.24|2559.74|2566.46|2554.96|2575.91|2564.41|2566.46|2554.96|39
1737299240000|2025-01-19 15:07:20|2567.4|2555.9|2590.37|2578.87|2593.11|2581.61|2567.4|2555.9|40
1737299250000|2025-01-19 15:07:30|2591.78|2580.28|2586|2574.5|2593.78|2585.62|2586|2574.5|40
1737299260000|2025-01-19 15:07:40|2585.79|2574.29|2583.87|2572.37|2585.79|2574.29|2581.76|2570.26|39
1737299270000|2025-01-19 15:07:50|2583.82|2572.32|2576.72|2565.22|2584.96|2573.46|2576.64|2565.14|39
1737299280000|2025-01-19 15:08:00|2576.38|2564.88|2574.38|2562.88|2579.11|2567.61|2574.36|2562.86|40
1737299290000|2025-01-19 15:08:10|2574.47|2562.97|2572.63|2561.13|2580.75|2569.25|2571.96|2560.46|40
1737299300000|2025-01-19 15:08:20|2572.6|2561.1|2578.33|2566.83|2578.52|2567.02|2572.24|2560.74|40
1737299310000|2025-01-19 15:08:30|2578.28|2566.78|2573.3|2561.8|2579.78|2568.28|2572.76|2561.26|40
1737299320000|2025-01-19 15:08:40|2573.7|2562.2|2575.14|2563.64|2576.21|2564.71|2570.89|2559.39|38
1737299330000|2025-01-19 15:08:50|2574.8|2563.3|2582.24|2570.74|2582.24|2570.74|2572.02|2560.52|39
1737299340000|2025-01-19 15:09:00|2581.97|2570.47|2579.18|2567.68|2585.11|2573.61|2579.18|2567.68|39
1737299350000|2025-01-19 15:09:10|2578.93|2567.43|2577.86|2566.36|2578.93|2567.43|2576.28|2564.78|39
1737299360000|2025-01-19 15:09:20|2578.64|2567.14|2579.46|2567.96|2583.85|2572.35|2577.8|2566.3|40
1737299370000|2025-01-19 15:09:30|2579.37|2567.87|2583.44|2571.94|2587.07|2575.57|2579.09|2567.59|39
1737299380000|2025-01-19 15:09:40|2583.52|2572.02|2589.31|2577.81|2590.32|2578.82|2583.52|2572.02|40
1737299390000|2025-01-19 15:09:50|2588.67|2577.17|2588.98|2577.48|2589.09|2577.59|2585.71|2574.21|39
1737299400000|2025-01-19 15:10:00|2589.08|2577.58|2584.97|2573.47|2589.18|2577.68|2583.76|2572.26|38
1737299410000|2025-01-19 15:10:10|2585.28|2573.78|2582.96|2571.46|2586.79|2575.29|2582.8|2571.3|38
1737299420000|2025-01-19 15:10:20|2583.71|2572.21|2581.87|2570.37|2588.03|2576.53|2581.87|2570.37|39
1737299430000|2025-01-19 15:10:30|2582.05|2570.55|2586.87|2575.37|2586.87|2575.37|2580.88|2569.38|39
1737299440000|2025-01-19 15:10:40|2587.1|2575.6|2588.08|2576.58|2589.17|2577.67|2585.39|2573.89|36
1737299450000|2025-01-19 15:10:50|2588.12|2576.62|2587.93|2576.43|2589.32|2577.82|2587.93|2576.43|35
1737299460000|2025-01-19 15:11:00|2588.01|2576.51|2584.28|2572.78|2589.42|2577.92|2583.92|2572.42|39
1737299470000|2025-01-19 15:11:10|2584.48|2572.98|2581.27|2569.77|2586.05|2574.55|2581.27|2569.77|39
1737299480000|2025-01-19 15:11:20|2580.47|2568.97|2570.7|2559.2|2580.47|2568.97|2570.32|2558.82|40
1737299490000|2025-01-19 15:11:30|2570.26|2558.76|2562.72|2551.22|2570.26|2558.76|2561.67|2550.17|40
1737299500000|2025-01-19 15:11:40|2562.74|2551.24|2570.7|2559.2|2573.2|2561.7|2562.74|2551.24|38
1737299510000|2025-01-19 15:11:50|2570.65|2559.15|2564.24|2552.74|2570.65|2559.15|2563.63|2552.13|38
1737299520000|2025-01-19 15:12:00|2564.32|2552.82|2560.14|2548.64|2564.32|2552.82|2559.24|2547.74|40
1737299530000|2025-01-19 15:12:10|2559.93|2548.43|2559.63|2548.13|2560.96|2549.46|2558.41|2546.91|40
1737299540000|2025-01-19 15:12:20|2559.97|2548.47|2562.06|2550.56|2562.06|2550.56|2559.79|2548.29|40
1737299550000|2025-01-19 15:12:30|2562.17|2550.67|2566.02|2554.52|2569.68|2558.18|2562.17|2550.67|39
1737299560000|2025-01-19 15:12:40|2565.09|2553.59|2560.69|2549.19|2565.09|2553.59|2559.64|2548.14|40
1737299570000|2025-01-19 15:12:50|2560.76|2549.26|2566.06|2554.56|2566.06|2554.56|2559.94|2548.44|40
1737299580000|2025-01-19 15:13:00|2565.91|2554.41|2573.84|2562.34|2574.83|2563.33|2565.86|2554.36|39
1737299590000|2025-01-19 15:13:10|2573.31|2561.81|2574.43|2562.93|2577.4|2565.9|2573.31|2561.81|39
1737299600000|2025-01-19 15:13:20|2574.49|2562.99|2569.26|2557.76|2574.49|2562.99|2566.58|2555.08|38
1737299610000|2025-01-19 15:13:30|2569.09|2557.59|2571.52|2560.02|2574.08|2562.58|2569.09|2557.59|40
1737299620000|2025-01-19 15:13:40|2571.39|2559.89|2569.33|2557.83|2571.69|2560.19|2565.8|2554.3|39
1737299630000|2025-01-19 15:13:50|2569.18|2557.68|2566.36|2554.86|2569.18|2557.68|2565.24|2553.74|39
1737299640000|2025-01-19 15:14:00|2565.82|2554.32|2561.96|2550.46|2566.51|2555.01|2560.67|2549.17|40
1737299650000|2025-01-19 15:14:10|2562.08|2550.58|2557.41|2545.91|2562.48|2550.98|2556.79|2545.29|40
1737299660000|2025-01-19 15:14:20|2557.52|2546.02|2567.78|2556.28|2567.93|2556.43|2557.52|2546.02|39
1737299670000|2025-01-19 15:14:30|2566.55|2555.05|2572.39|2560.89|2572.87|2561.37|2565.13|2553.63|40
1737299680000|2025-01-19 15:14:40|2573|2561.5|2573.4|2561.9|2573.4|2561.9|2569.86|2558.36|39
1737299690000|2025-01-19 15:14:50|2573.24|2561.74|2572.11|2560.61|2573.82|2562.32|2569.55|2558.05|40
1737299700000|2025-01-19 15:15:00|2571.04|2559.54|2571.26|2559.76|2573.64|2562.14|2570.66|2559.16|39
1737299710000|2025-01-19 15:15:10|2571.2|2559.7|2568.33|2556.83|2572.38|2560.88|2568.33|2556.83|37
1737299720000|2025-01-19 15:15:20|2568.29|2556.79|2563.66|2552.16|2568.29|2556.79|2563.66|2552.16|39
1737299730000|2025-01-19 15:15:30|2563.76|2552.26|2562.78|2551.28|2563.8|2552.3|2560.32|2548.82|40
1737299740000|2025-01-19 15:15:40|2562.86|2551.36|2580.14|2568.64|2580.39|2568.89|2562.86|2551.36|40
1737299750000|2025-01-19 15:15:50|2580.47|2568.97|2573.97|2562.47|2581.63|2570.13|2573.91|2562.41|40
1737299760000|2025-01-19 15:16:00|2574.04|2562.54|2571.48|2559.98|2576.5|2565|2571.34|2559.84|40
1737299770000|2025-01-19 15:16:10|2571.61|2560.11|2568.03|2556.53|2573.62|2562.12|2568.01|2556.51|40
1737299780000|2025-01-19 15:16:20|2568.44|2556.94|2567.16|2555.66|2569.68|2558.18|2565.32|2553.82|37
1737299790000|2025-01-19 15:16:30|2567.48|2555.98|2565.7|2554.2|2571.67|2560.17|2565.7|2554.2|37
1737299800000|2025-01-19 15:16:40|2565.98|2554.48|2560.62|2549.12|2566.39|2554.89|2560.57|2549.07|40
1737299810000|2025-01-19 15:16:50|2560.46|2548.96|2557.91|2546.41|2560.46|2548.96|2557.81|2546.31|39
1737299820000|2025-01-19 15:17:00|2557.78|2546.28|2559.78|2548.28|2560.7|2549.2|2557.2|2545.7|38
1737299830000|2025-01-19 15:17:10|2560.32|2548.82|2563.09|2551.59|2570.1|2558.6|2560.32|2548.82|40
1737299840000|2025-01-19 15:17:20|2563.12|2551.62|2562.28|2550.78|2563.12|2551.62|2561.77|2550.27|40
1737299850000|2025-01-19 15:17:30|2561.99|2550.49|2556.23|2544.73|2561.99|2550.49|2556.19|2544.69|40
1737299860000|2025-01-19 15:17:40|2554.68|2543.18|2550.97|2539.47|2554.68|2543.18|2549.58|2538.08|40
1737299870000|2025-01-19 15:17:50|2549.73|2538.23|2549.96|2538.46|2551.07|2539.57|2548.85|2537.35|40
1737299880000|2025-01-19 15:18:00|2550.55|2539.05|2549.95|2538.45|2557.57|2546.07|2549.66|2538.16|40
1737299890000|2025-01-19 15:18:10|2549.63|2538.13|2551.84|2540.34|2555.02|2543.52|2549.37|2537.87|39
1737299900000|2025-01-19 15:18:20|2551.53|2540.03|2545.84|2534.34|2551.53|2540.03|2545.84|2534.34|39
1737299910000|2025-01-19 15:18:30|2545.87|2534.37|2537.48|2525.98|2545.87|2534.37|2537.48|2525.98|40
1737299920000|2025-01-19 15:18:40|2537.72|2526.22|2533.38|2521.88|2538.47|2526.97|2529.45|2517.95|40
1737299930000|2025-01-19 15:18:50|2533.16|2521.66|2541.99|2530.49|2545.68|2534.18|2532.87|2521.37|39
1737299940000|2025-01-19 15:19:00|2542.1|2530.6|2540.27|2528.77|2545.36|2533.86|2533.75|2525.05|40
1737299950000|2025-01-19 15:19:10|2540.46|2528.96|2536.83|2525.33|2540.8|2529.3|2533.94|2522.44|39
1737299960000|2025-01-19 15:19:20|2537.03|2525.53|2529.98|2518.48|2537.03|2525.53|2529.91|2518.41|40
1737299970000|2025-01-19 15:19:30|2530.3|2518.8|2524.77|2513.27|2530.31|2518.81|2524.77|2513.27|40
1737299980000|2025-01-19 15:19:40|2524.85|2513.35|2524.54|2513.04|2526.93|2515.43|2518.91|2510.27|40
1737299990000|2025-01-19 15:19:50|2524.84|2513.34|2524.96|2513.46|2530.1|2518.6|2524.84|2513.34|40
1737300000000|2025-01-19 15:20:00|2523.04|2511.54|2524.7|2513.2|2525.03|2513.53|2522.02|2510.52|40
1737300010000|2025-01-19 15:20:10|2524.89|2513.39|2526.66|2515.16|2528.36|2516.86|2523.83|2512.33|39
1737300020000|2025-01-19 15:20:20|2527.35|2515.85|2526.07|2514.57|2528.82|2517.32|2524.34|2512.84|40
1737300030000|2025-01-19 15:20:30|2526.05|2514.55|2519.76|2508.26|2526.05|2514.55|2519.76|2508.26|40
1737300040000|2025-01-19 15:20:40|2519.42|2507.92|2516.79|2505.29|2520.28|2508.78|2516.69|2505.19|39
1737300050000|2025-01-19 15:20:50|2516.67|2505.17|2513.96|2502.46|2517.31|2505.81|2513.96|2502.46|40
1737300060000|2025-01-19 15:21:00|2513.83|2502.33|2510.45|2498.95|2513.99|2502.49|2507.58|2496.08|38
1737300070000|2025-01-19 15:21:10|2510.98|2499.48|2511.46|2499.96|2511.92|2500.42|2509.83|2498.33|38
1737300080000|2025-01-19 15:21:20|2511.52|2500.02|2508|2496.5|2511.52|2500.02|2507.22|2495.72|38
1737300090000|2025-01-19 15:21:30|2508.1|2496.6|2506.97|2495.47|2509.73|2498.23|2506.19|2494.69|36
1737300100000|2025-01-19 15:21:40|2507.45|2495.95|2509.7|2498.2|2510.41|2498.91|2507.45|2495.95|38
1737300110000|2025-01-19 15:21:50|2510.25|2498.75|2515.28|2503.78|2515.74|2504.24|2510.25|2498.75|39
1737300120000|2025-01-19 15:22:00|2515.34|2503.84|2524.68|2513.18|2524.76|2514.2|2515.34|2503.84|39
1737300130000|2025-01-19 15:22:10|2524.96|2513.46|2526.11|2514.61|2526.11|2514.61|2522.14|2510.64|39
1737300140000|2025-01-19 15:22:20|2526.16|2514.66|2524.47|2512.97|2527.57|2517.85|2522.42|2510.92|39
1737300150000|2025-01-19 15:22:30|2524.78|2513.28|2519.34|2507.84|2525.26|2513.76|2519.34|2507.84|39
1737300160000|2025-01-19 15:22:40|2519.25|2507.75|2523.19|2511.69|2523.19|2511.69|2517.29|2505.79|39
1737300170000|2025-01-19 15:22:50|2523.45|2511.95|2523.03|2511.53|2526.16|2514.66|2521.74|2510.24|38
1737300180000|2025-01-19 15:23:00|2523|2511.5|2525.51|2514.01|2528.49|2516.99|2522.02|2510.52|39
1737300190000|2025-01-19 15:23:10|2525.6|2514.1|2525.32|2513.82|2525.6|2514.1|2522.41|2510.91|39
1737300200000|2025-01-19 15:23:20|2525.47|2513.97|2527.1|2515.6|2528.94|2517.44|2525.47|2513.97|39
1737300210000|2025-01-19 15:23:30|2526.96|2515.46|2529|2517.5|2529.06|2517.56|2526.96|2515.46|38
1737300220000|2025-01-19 15:23:40|2528.85|2517.35|2523.16|2511.66|2528.85|2517.35|2522.32|2510.82|39
1737300230000|2025-01-19 15:23:50|2522.91|2511.41|2514.96|2503.46|2522.91|2511.41|2514.96|2503.46|40
1737300240000|2025-01-19 15:24:00|2514.05|2502.55|2515.6|2504.1|2517.83|2509.41|2512.04|2500.54|38
1737300250000|2025-01-19 15:24:10|2515.14|2503.64|2515.76|2504.26|2515.76|2504.26|2512.81|2501.31|40
1737300260000|2025-01-19 15:24:20|2515.28|2503.78|2514.17|2502.67|2515.84|2504.34|2512.69|2501.19|39
1737300270000|2025-01-19 15:24:30|2514.36|2502.86|2513.01|2501.51|2515.15|2503.65|2511.27|2499.77|39
1737300280000|2025-01-19 15:24:40|2513.04|2501.54|2522.74|2511.24|2523.75|2512.25|2513.04|2501.54|40
1737300290000|2025-01-19 15:24:50|2523.17|2511.67|2522.99|2511.49|2523.17|2511.67|2519.98|2508.48|38
1737300300000|2025-01-19 15:25:00|2522.87|2511.37|2518.89|2507.39|2522.95|2511.45|2516.38|2504.88|40
1737300310000|2025-01-19 15:25:10|2519.24|2507.74|2522.25|2510.75|2525.79|2514.29|2519.24|2507.74|40
1737300320000|2025-01-19 15:25:20|2522.26|2510.76|2525.89|2514.39|2526.79|2515.29|2520.27|2508.77|40
1737300330000|2025-01-19 15:25:30|2525.94|2514.44|2523.56|2512.06|2525.94|2514.44|2523.56|2512.06|37
1737300340000|2025-01-19 15:25:40|2523.55|2512.05|2528.97|2517.47|2529.46|2517.96|2523.55|2512.05|36
1737300350000|2025-01-19 15:25:50|2529.87|2518.37|2535.86|2524.36|2535.86|2524.36|2529.85|2518.35|40
1737300360000|2025-01-19 15:26:00|2535.49|2523.99|2536|2524.5|2536.17|2524.67|2532.4|2520.9|40
1737300370000|2025-01-19 15:26:10|2535.95|2524.45|2538|2526.5|2538|2526.5|2535.95|2524.45|36
1737300380000|2025-01-19 15:26:20|2538.09|2526.59|2539.08|2527.58|2540.22|2528.72|2537.92|2526.42|40
1737300390000|2025-01-19 15:26:30|2539.13|2527.63|2530.91|2519.41|2539.17|2527.67|2529.98|2518.48|39
1737300400000|2025-01-19 15:26:40|2531.04|2519.54|2534.07|2522.57|2534.4|2522.9|2530.52|2519.02|39
1737300410000|2025-01-19 15:26:50|2533.93|2522.43|2530.83|2519.33|2535.52|2524.02|2528.23|2516.73|39
1737300420000|2025-01-19 15:27:00|2530.86|2519.36|2526.91|2515.41|2532.24|2520.74|2526.71|2515.21|38
1737300430000|2025-01-19 15:27:10|2526.98|2515.48|2525.67|2514.17|2526.98|2515.48|2524.38|2512.88|40
1737300440000|2025-01-19 15:27:20|2525.83|2514.33|2525.59|2514.09|2526.81|2515.31|2522.75|2511.25|39
1737300450000|2025-01-19 15:27:30|2525.3|2513.8|2526.08|2514.58|2526.08|2514.58|2524.17|2512.67|36
1737300460000|2025-01-19 15:27:40|2525.75|2514.25|2528.27|2516.77|2528.48|2516.98|2523.72|2512.22|40
1737300470000|2025-01-19 15:27:50|2528.02|2516.52|2528.95|2517.45|2528.95|2517.45|2527.53|2516.03|38
1737300480000|2025-01-19 15:28:00|2528.47|2516.97|2527.48|2515.98|2528.82|2517.32|2525.14|2513.64|37
1737300490000|2025-01-19 15:28:10|2527.22|2515.72|2530.85|2519.35|2530.85|2519.35|2526.56|2515.06|39
1737300500000|2025-01-19 15:28:20|2530.72|2519.22|2534.71|2523.21|2535.13|2523.63|2530.63|2519.13|38
1737300510000|2025-01-19 15:28:30|2534.99|2523.49|2535.31|2523.81|2535.83|2524.33|2532.47|2520.97|40
1737300520000|2025-01-19 15:28:40|2535.3|2523.8|2534.24|2522.74|2537.97|2526.47|2534.12|2522.62|38
1737300530000|2025-01-19 15:28:50|2534.12|2522.62|2532.34|2520.84|2534.79|2523.29|2532.05|2520.55|38
1737300540000|2025-01-19 15:29:00|2532.29|2520.79|2529.8|2518.3|2532.53|2521.03|2529.13|2517.63|35
1737300550000|2025-01-19 15:29:10|2529.7|2518.2|2525.73|2514.23|2529.71|2518.21|2524.07|2512.57|40
1737300560000|2025-01-19 15:29:20|2525.77|2514.27|2527.56|2516.06|2528.8|2517.3|2525.77|2514.27|38
1737300570000|2025-01-19 15:29:30|2527.76|2516.26|2530.96|2519.46|2531.09|2519.59|2527.76|2516.26|39
1737300580000|2025-01-19 15:29:40|2531.2|2519.7|2531.18|2519.68|2532.51|2521.01|2530.95|2519.45|37
1737300590000|2025-01-19 15:29:50|2531.29|2519.79|2532.97|2521.47|2533.91|2522.41|2531.13|2519.63|37
1737300600000|2025-01-19 15:30:00|2532.96|2521.46|2531.85|2520.35|2532.96|2521.46|2530.23|2518.73|39
1737300610000|2025-01-19 15:30:10|2531.89|2520.39|2531.4|2519.9|2533.93|2522.43|2531.04|2519.54|36
1737300620000|2025-01-19 15:30:20|2531.07|2519.57|2533.29|2521.79|2533.6|2522.1|2529.76|2518.26|36
1737300630000|2025-01-19 15:30:30|2533.83|2522.33|2530.72|2519.22|2534.1|2522.6|2529.84|2518.34|37
1737300640000|2025-01-19 15:30:40|2530.82|2519.32|2528.84|2517.34|2531.58|2520.08|2528.11|2516.61|39
1737300650000|2025-01-19 15:30:50|2528.93|2517.43|2530.92|2519.42|2531.13|2519.63|2528.5|2517|38
1737300660000|2025-01-19 15:31:00|2530.93|2519.43|2537.85|2526.35|2537.91|2526.41|2530.58|2519.08|36
1737300670000|2025-01-19 15:31:10|2537.88|2526.38|2534.08|2522.58|2537.91|2526.41|2532.9|2521.4|35
1737300680000|2025-01-19 15:31:20|2534.19|2522.69|2536.58|2525.08|2536.63|2525.13|2534.09|2522.59|38
1737300690000|2025-01-19 15:31:30|2536.89|2525.39|2541.64|2530.14|2541.64|2530.14|2536.89|2525.39|40
1737300700000|2025-01-19 15:31:40|2541.79|2530.29|2542.16|2530.66|2542.48|2530.98|2538.27|2526.77|36
1737300710000|2025-01-19 15:31:50|2542.06|2530.56|2544.34|2532.84|2547.33|2535.83|2542.06|2530.56|40
1737300720000|2025-01-19 15:32:00|2544.14|2532.64|2548.02|2536.52|2550.19|2542.11|2544.14|2532.64|39
1737300730000|2025-01-19 15:32:10|2546.89|2535.39|2549.78|2538.28|2550.1|2538.6|2545.1|2533.6|40
1737300740000|2025-01-19 15:32:20|2550.14|2538.64|2549.05|2537.55|2550.73|2539.23|2547.22|2535.72|37
1737300750000|2025-01-19 15:32:30|2549.23|2537.73|2549.58|2538.08|2549.58|2538.08|2546.22|2534.72|39
1737300760000|2025-01-19 15:32:40|2549.81|2538.31|2550.5|2539|2550.9|2539.4|2549.29|2537.79|39
1737300770000|2025-01-19 15:32:50|2550.41|2538.91|2544.8|2533.3|2550.87|2539.37|2544.58|2533.08|38
1737300780000|2025-01-19 15:33:00|2545.08|2533.58|2553.51|2542.01|2553.86|2542.36|2544.54|2533.04|40
1737300790000|2025-01-19 15:33:10|2553.6|2542.1|2550.06|2538.56|2554.72|2543.22|2549.8|2538.3|39
1737300800000|2025-01-19 15:33:20|2550.2|2538.7|2554.05|2542.55|2554.4|2542.9|2549.44|2537.94|39
1737300810000|2025-01-19 15:33:30|2553.67|2542.17|2549.76|2538.26|2555.48|2543.98|2549.32|2537.82|39
1737300820000|2025-01-19 15:33:40|2549.47|2537.97|2546.44|2534.94|2550.95|2539.45|2546.44|2534.94|39
1737300830000|2025-01-19 15:33:50|2546.78|2535.28|2542.02|2530.52|2546.78|2535.28|2540.52|2529.02|39
1737300840000|2025-01-19 15:34:00|2542.07|2530.57|2541.43|2529.93|2542.99|2531.49|2539.59|2528.09|38
1737300850000|2025-01-19 15:34:10|2541.57|2530.07|2543.76|2532.26|2544.05|2532.55|2541.13|2529.63|37
1737300860000|2025-01-19 15:34:20|2543.47|2531.97|2542.86|2531.36|2543.47|2531.97|2539.7|2528.2|39
1737300870000|2025-01-19 15:34:30|2542.87|2531.37|2542.97|2531.47|2546.22|2534.72|2541.88|2530.38|36
1737300880000|2025-01-19 15:34:40|2542.96|2531.46|2543.16|2531.66|2544.12|2532.62|2542.66|2531.16|38
1737300890000|2025-01-19 15:34:50|2542.24|2530.74|2541.05|2529.55|2542.5|2531|2540.3|2528.8|37
1737300900000|2025-01-19 15:35:00|2540.72|2529.22|2537|2525.5|2540.73|2529.23|2537|2525.5|36
1737300910000|2025-01-19 15:35:10|2536.55|2525.05|2534.75|2523.25|2536.55|2525.05|2534.1|2522.6|37
1737300920000|2025-01-19 15:35:20|2534.68|2523.18|2534.98|2523.48|2535.93|2524.43|2534.38|2522.88|39
1737300930000|2025-01-19 15:35:30|2534.34|2522.84|2532.45|2520.95|2534.45|2522.95|2532.41|2520.91|39
1737300940000|2025-01-19 15:35:40|2532.59|2521.09|2530.18|2518.68|2532.82|2521.32|2529.8|2518.3|34
1737300950000|2025-01-19 15:35:50|2530.16|2518.66|2536.46|2524.96|2536.7|2525.2|2530.16|2518.66|39
1737300960000|2025-01-19 15:36:00|2536.93|2525.43|2538.47|2526.97|2541.44|2529.94|2536.93|2525.43|36
1737300970000|2025-01-19 15:36:10|2538.32|2526.82|2540.6|2529.1|2540.6|2529.1|2538.15|2526.65|32
1737300980000|2025-01-19 15:36:20|2540.59|2529.09|2537.83|2526.33|2541.03|2529.53|2537.34|2525.84|27
1737300990000|2025-01-19 15:36:30|2538.06|2526.56|2538.82|2527.32|2538.82|2527.32|2537.82|2526.32|36
1737301000000|2025-01-19 15:36:40|2538.86|2527.36|2536.66|2525.16|2539.8|2528.3|2536.66|2525.16|39
1737301010000|2025-01-19 15:36:50|2536.46|2524.96|2535.85|2524.35|2536.46|2524.96|2534.77|2523.27|38
1737301020000|2025-01-19 15:37:00|2535.82|2524.32|2535.26|2523.76|2537.65|2526.15|2534.76|2523.26|36
1737301030000|2025-01-19 15:37:10|2535.07|2523.57|2536.4|2524.9|2536.83|2525.33|2535.07|2523.57|38
1737301040000|2025-01-19 15:37:20|2536.52|2525.02|2538.85|2527.35|2539.02|2527.52|2535.57|2524.07|35
1737301050000|2025-01-19 15:37:30|2538.93|2527.43|2532.7|2521.2|2538.95|2527.45|2531.51|2520.01|38
1737301060000|2025-01-19 15:37:40|2532.73|2521.23|2532.91|2521.41|2534.17|2522.67|2532.7|2521.2|34
1737301070000|2025-01-19 15:37:50|2532.89|2521.39|2531.76|2520.26|2533.91|2522.41|2531.42|2519.92|39
1737301080000|2025-01-19 15:38:00|2531.88|2520.38|2531.72|2520.22|2531.88|2520.38|2530.85|2519.35|33
1737301090000|2025-01-19 15:38:10|2531.9|2520.4|2530.94|2519.44|2532.85|2521.35|2530.24|2518.74|37
1737301100000|2025-01-19 15:38:20|2530.98|2519.48|2527.44|2515.94|2531.09|2519.59|2525.08|2513.58|35
1737301110000|2025-01-19 15:38:30|2527.72|2516.22|2525.74|2514.24|2528.88|2517.38|2525.38|2513.88|34
1737301120000|2025-01-19 15:38:40|2525.89|2514.39|2521.04|2509.54|2526.11|2514.61|2521.04|2509.54|37
1737301130000|2025-01-19 15:38:50|2520.9|2509.4|2520.49|2508.99|2521.29|2509.79|2520.11|2508.61|35
1737301140000|2025-01-19 15:39:00|2520.56|2509.06|2525.73|2514.23|2525.73|2514.23|2520.48|2508.98|34
1737301150000|2025-01-19 15:39:10|2526|2514.5|2524.76|2513.26|2527.03|2515.53|2524.63|2513.13|35
1737301160000|2025-01-19 15:39:20|2524.81|2513.31|2523.29|2511.79|2524.81|2513.31|2520.45|2508.95|39
1737301170000|2025-01-19 15:39:30|2523.35|2511.85|2519.44|2507.94|2523.35|2511.85|2519.44|2507.94|32
1737301180000|2025-01-19 15:39:40|2519.02|2507.52|2518.8|2507.3|2520.22|2508.72|2518.63|2507.13|32
1737301190000|2025-01-19 15:39:50|2518.75|2507.25|2520.85|2509.35|2520.88|2509.38|2518.73|2507.23|37
1737301200000|2025-01-19 15:40:00|2520.71|2509.21|2525.58|2514.08|2525.82|2514.32|2520.35|2508.85|40
1737301210000|2025-01-19 15:40:10|2525.51|2514.01|2528.53|2517.03|2528.53|2517.03|2525.43|2513.93|37
1737301220000|2025-01-19 15:40:20|2528.55|2517.05|2527.36|2515.86|2528.55|2517.05|2527.13|2515.63|38
1737301230000|2025-01-19 15:40:30|2527.32|2515.82|2527.85|2516.35|2528.91|2517.41|2526.06|2514.56|36
1737301240000|2025-01-19 15:40:40|2527.78|2516.28|2527.75|2516.25|2528.14|2516.64|2526.68|2515.18|37
1737301250000|2025-01-19 15:40:50|2527.67|2516.17|2528.13|2516.63|2528.85|2517.35|2527.08|2515.58|36
1737301260000|2025-01-19 15:41:00|2528|2516.5|2527.7|2516.2|2529.97|2518.47|2527.7|2516.2|33
1737301270000|2025-01-19 15:41:10|2528.09|2516.59|2531.65|2520.15|2531.76|2520.26|2528.09|2516.59|35
1737301280000|2025-01-19 15:41:20|2531.74|2520.24|2531.27|2519.77|2532.6|2521.1|2530.64|2519.14|34
1737301290000|2025-01-19 15:41:30|2531.39|2519.89|2531.58|2520.08|2532.21|2520.71|2531.39|2519.89|30
1737301300000|2025-01-19 15:41:40|2531.24|2519.74|2529.01|2517.51|2533.05|2521.55|2529.01|2517.51|40
1737301310000|2025-01-19 15:41:50|2529.03|2517.53|2528.52|2517.02|2530.87|2519.37|2528.46|2516.96|37
1737301320000|2025-01-19 15:42:00|2528.23|2516.73|2529.45|2517.95|2530.92|2519.42|2528.23|2516.73|40
1737301330000|2025-01-19 15:42:10|2529.44|2517.94|2528.47|2516.97|2529.44|2517.94|2528.42|2516.92|32
1737301340000|2025-01-19 15:42:20|2527.84|2516.34|2527.83|2516.33|2527.98|2516.48|2527.28|2515.78|34
1737301350000|2025-01-19 15:42:30|2527.79|2516.29|2527.45|2515.95|2528.16|2516.66|2526.64|2515.14|34
1737301360000|2025-01-19 15:42:40|2527.43|2515.93|2524.88|2513.38|2527.43|2515.93|2524.8|2513.3|32
1737301370000|2025-01-19 15:42:50|2524.96|2513.46|2524.41|2512.91|2525.52|2514.02|2524.38|2512.88|33
1737301380000|2025-01-19 15:43:00|2524.49|2512.99|2527.1|2515.6|2527.28|2515.78|2524.49|2512.99|30
1737301390000|2025-01-19 15:43:10|2527.06|2515.56|2527.31|2515.81|2527.37|2515.87|2526.14|2514.64|35
1737301400000|2025-01-19 15:43:20|2527.72|2516.22|2528.31|2516.81|2528.85|2517.35|2527.15|2515.65|36
1737301410000|2025-01-19 15:43:30|2528.26|2516.76|2528.04|2516.54|2528.26|2516.76|2527.11|2515.61|26
1737301420000|2025-01-19 15:43:40|2528.02|2516.52|2527.16|2515.66|2528.23|2516.73|2527.16|2515.66|28
1737301430000|2025-01-19 15:43:50|2527.19|2515.69|2527.13|2515.63|2528.09|2516.59|2526.7|2515.2|34
1737301440000|2025-01-19 15:44:00|2526.99|2515.49|2524.02|2512.52|2526.99|2515.49|2523.68|2512.18|33
1737301450000|2025-01-19 15:44:10|2524.33|2512.83|2523.7|2512.2|2526.29|2514.79|2523.69|2512.19|35
1737301460000|2025-01-19 15:44:20|2523.75|2512.25|2526.09|2514.59|2526.29|2514.79|2523.51|2512.01|37
1737301470000|2025-01-19 15:44:30|2526.28|2514.78|2523.68|2512.18|2526.46|2514.96|2523.66|2512.16|35
1737301480000|2025-01-19 15:44:40|2523.64|2512.14|2522.92|2511.42|2524.16|2512.66|2522.64|2511.14|32
1737301490000|2025-01-19 15:44:50|2522.91|2511.41|2529.99|2518.49|2532.79|2521.29|2522.87|2511.37|37
1737301500000|2025-01-19 15:45:00|2530.31|2518.81|2530.86|2519.36|2531.02|2519.52|2528.21|2516.71|38
1737301510000|2025-01-19 15:45:10|2530.65|2519.15|2530.73|2519.23|2532.17|2520.67|2530.03|2518.53|37
1737301520000|2025-01-19 15:45:20|2531.05|2519.55|2528.21|2516.71|2531.13|2519.63|2527.99|2516.49|39
1737301530000|2025-01-19 15:45:30|2527.95|2516.45|2524.49|2512.99|2528.52|2517.02|2524.49|2512.99|38
1737301540000|2025-01-19 15:45:40|2524.51|2513.01|2524.83|2513.33|2525.38|2513.88|2523.68|2512.18|37
1737301550000|2025-01-19 15:45:50|2525.54|2514.04|2523.21|2511.71|2526.97|2515.47|2522.62|2511.12|38
1737301560000|2025-01-19 15:46:00|2523.18|2511.68|2523|2511.5|2523.47|2511.97|2520.08|2508.58|37
1737301570000|2025-01-19 15:46:10|2523.19|2511.69|2522.08|2510.58|2524.25|2512.75|2521.51|2510.01|39
1737301580000|2025-01-19 15:46:20|2521.77|2510.27|2519.04|2507.54|2521.91|2510.41|2518.9|2507.4|33
1737301590000|2025-01-19 15:46:30|2519.05|2507.55|2518.13|2506.63|2520.75|2509.25|2518.02|2506.52|37
1737301600000|2025-01-19 15:46:40|2518.05|2506.55|2518.01|2506.51|2518.06|2506.56|2517.1|2505.6|35
1737301610000|2025-01-19 15:46:50|2517.99|2506.49|2517.74|2506.24|2518.82|2507.32|2517.53|2506.03|34
1737301620000|2025-01-19 15:47:00|2518.05|2506.55|2521.76|2510.26|2521.76|2510.26|2516.83|2505.33|37
1737301630000|2025-01-19 15:47:10|2521.72|2510.22|2520.91|2509.41|2524.52|2513.02|2520.91|2509.41|39
1737301640000|2025-01-19 15:47:20|2520.86|2509.36|2519.95|2508.45|2521.39|2509.89|2519.52|2508.02|39
1737301650000|2025-01-19 15:47:30|2520.03|2508.53|2517.08|2505.58|2520.03|2508.53|2516.42|2504.92|35
1737301660000|2025-01-19 15:47:40|2517.09|2505.59|2515.43|2503.93|2517.09|2505.59|2515.43|2503.93|37
1737301670000|2025-01-19 15:47:50|2515.47|2503.97|2514.77|2503.27|2515.7|2504.2|2514.69|2503.19|37
1737301680000|2025-01-19 15:48:00|2514.02|2502.52|2514.26|2502.76|2514.8|2503.3|2511.76|2500.26|38
1737301690000|2025-01-19 15:48:10|2514.38|2502.88|2513.86|2502.36|2514.78|2503.28|2512.18|2500.68|36
1737301700000|2025-01-19 15:48:20|2514.04|2502.54|2511.54|2500.04|2514.13|2502.63|2510.07|2498.57|36
1737301710000|2025-01-19 15:48:30|2511.69|2500.19|2512.79|2501.29|2513.18|2501.68|2511.17|2499.67|35
1737301720000|2025-01-19 15:48:40|2512.86|2501.36|2511.41|2499.91|2513.25|2501.75|2510.96|2499.46|36
1737301730000|2025-01-19 15:48:50|2511.63|2500.13|2514.56|2503.06|2515.26|2503.76|2511.63|2500.13|39
1737301740000|2025-01-19 15:49:00|2514.64|2503.14|2517.88|2506.38|2517.96|2506.46|2514.53|2503.03|33
1737301750000|2025-01-19 15:49:10|2517.81|2506.31|2517.3|2505.8|2517.81|2506.31|2516.79|2505.29|38
1737301760000|2025-01-19 15:49:20|2517.48|2505.98|2516.95|2505.45|2517.69|2506.19|2516.35|2504.85|37
1737301770000|2025-01-19 15:49:30|2517.17|2505.67|2519.25|2507.75|2519.25|2507.75|2516.12|2504.62|33
1737301780000|2025-01-19 15:49:40|2519.8|2508.3|2517.82|2506.32|2520.02|2508.52|2516.98|2505.48|38
1737301790000|2025-01-19 15:49:50|2517.9|2506.4|2517.31|2505.81|2518.85|2507.35|2516.37|2504.87|35
1737301800000|2025-01-19 15:50:00|2517.4|2505.9|2515.52|2504.02|2517.41|2505.91|2514.4|2502.9|38
1737301810000|2025-01-19 15:50:10|2515.32|2503.82|2516.64|2505.14|2518.22|2506.72|2515.27|2503.77|33
1737301820000|2025-01-19 15:50:20|2516.69|2505.19|2514.67|2503.17|2516.69|2505.19|2513.84|2502.34|37
1737301830000|2025-01-19 15:50:30|2514.59|2503.09|2512.64|2501.14|2515.79|2504.29|2512.64|2501.14|39
1737301840000|2025-01-19 15:50:40|2512.68|2501.18|2512.87|2501.37|2514.91|2503.41|2512.63|2501.13|39
1737301850000|2025-01-19 15:50:50|2512.91|2501.41|2510.82|2499.32|2512.98|2501.48|2510.65|2499.15|32
1737301860000|2025-01-19 15:51:00|2510.85|2499.35|2510.98|2499.48|2512.82|2501.32|2510.13|2498.63|36
1737301870000|2025-01-19 15:51:10|2510.83|2499.33|2513.64|2502.14|2513.67|2502.17|2510.57|2499.07|35
1737301880000|2025-01-19 15:51:20|2513.48|2501.98|2509.44|2497.94|2513.59|2502.09|2509.34|2497.84|34
1737301890000|2025-01-19 15:51:30|2509.32|2497.82|2510.8|2499.3|2511.78|2500.28|2508.76|2497.26|32
1737301900000|2025-01-19 15:51:40|2510.9|2499.4|2508.79|2497.29|2510.94|2499.44|2508.4|2496.9|31
1737301910000|2025-01-19 15:51:50|2508.8|2497.3|2508.78|2497.28|2509.95|2498.45|2508.5|2497|35
1737301920000|2025-01-19 15:52:00|2508.81|2497.31|2513.13|2501.63|2513.13|2501.63|2508.67|2497.17|34
1737301930000|2025-01-19 15:52:10|2513.21|2501.71|2514.43|2502.93|2514.57|2503.07|2512.9|2501.4|33
1737301940000|2025-01-19 15:52:20|2514.46|2502.96|2512.87|2501.37|2514.72|2503.22|2512.87|2501.37|29
1737301950000|2025-01-19 15:52:30|2512.77|2501.27|2514.6|2503.1|2514.6|2503.1|2512.19|2500.69|30
1737301960000|2025-01-19 15:52:40|2514.39|2502.89|2516.15|2504.65|2516.22|2504.72|2514.22|2502.72|30
1737301970000|2025-01-19 15:52:50|2515.84|2504.34|2515.99|2504.49|2518.62|2507.12|2515.84|2504.34|34
1737301980000|2025-01-19 15:53:00|2515.98|2504.48|2517.6|2506.1|2517.6|2506.1|2514.91|2503.41|35
1737301990000|2025-01-19 15:53:10|2517.71|2506.21|2518.24|2506.74|2518.88|2507.38|2517.71|2506.21|31
1737302000000|2025-01-19 15:53:20|2518.51|2507.01|2518.82|2507.32|2519.39|2507.89|2518.33|2506.83|28
1737302010000|2025-01-19 15:53:30|2519.07|2507.57|2519.72|2508.22|2520.14|2508.64|2518.63|2507.13|32
1737302020000|2025-01-19 15:53:40|2519.67|2508.17|2526.28|2514.78|2526.28|2514.78|2519.67|2508.17|34
1737302030000|2025-01-19 15:53:50|2526.09|2514.59|2527.79|2516.29|2527.79|2516.29|2526.05|2514.55|36
1737302040000|2025-01-19 15:54:00|2528.96|2517.46|2525.38|2513.88|2529.98|2518.48|2525.38|2513.88|39
1737302050000|2025-01-19 15:54:10|2525.4|2513.9|2529.29|2517.79|2530.09|2518.59|2524.39|2512.89|37
1737302060000|2025-01-19 15:54:20|2529.2|2517.7|2531.07|2519.57|2531.07|2519.57|2529.2|2517.7|32
1737302070000|2025-01-19 15:54:30|2530.94|2519.44|2528.82|2517.32|2531.75|2520.25|2528.8|2517.3|37
1737302080000|2025-01-19 15:54:40|2528.79|2517.29|2528.93|2517.43|2530.61|2519.11|2528.75|2517.25|37
1737302090000|2025-01-19 15:54:50|2528.94|2517.44|2530.87|2519.37|2531.24|2519.74|2528.45|2516.95|36
1737302100000|2025-01-19 15:55:00|2530.84|2519.34|2528.59|2517.09|2531.17|2519.67|2527.86|2516.36|40
1737302110000|2025-01-19 15:55:10|2528.72|2517.22|2530.69|2519.19|2530.74|2519.24|2528.56|2517.06|36
1737302120000|2025-01-19 15:55:20|2530.73|2519.23|2530.74|2519.24|2531.13|2519.63|2530.54|2519.04|37
1737302130000|2025-01-19 15:55:30|2530.9|2519.4|2532.74|2521.24|2532.89|2521.39|2530.9|2519.4|34
1737302140000|2025-01-19 15:55:40|2532.85|2521.35|2533.67|2522.17|2533.67|2522.17|2531.79|2520.29|39
1737302150000|2025-01-19 15:55:50|2533.43|2521.93|2533.34|2521.84|2533.66|2522.16|2531.31|2519.81|40
1737302160000|2025-01-19 15:56:00|2533.45|2521.95|2533.56|2522.06|2533.79|2522.29|2532.37|2520.87|38
1737302170000|2025-01-19 15:56:10|2533.57|2522.07|2538.4|2526.9|2538.49|2526.99|2533.46|2521.96|35
1737302180000|2025-01-19 15:56:20|2538.5|2527|2540.84|2529.34|2541.33|2529.83|2538.5|2527|39
1737302190000|2025-01-19 15:56:30|2540.94|2529.44|2535.04|2523.54|2540.98|2529.48|2535.04|2523.54|38
1737302200000|2025-01-19 15:56:40|2535.02|2523.52|2535.86|2524.36|2536.36|2524.86|2535.02|2523.52|37
1737302210000|2025-01-19 15:56:50|2535.76|2524.26|2535.45|2523.95|2536.47|2524.97|2535.3|2523.8|27
1737302220000|2025-01-19 15:57:00|2535.41|2523.91|2538.42|2526.92|2538.78|2527.28|2534.57|2523.07|34
1737302230000|2025-01-19 15:57:10|2538.53|2527.03|2541.75|2530.25|2541.75|2530.25|2536.87|2525.37|38
1737302240000|2025-01-19 15:57:20|2541.81|2530.31|2541.91|2530.41|2541.93|2530.43|2540.45|2528.95|34
1737302250000|2025-01-19 15:57:30|2542.14|2530.64|2544.27|2532.77|2544.46|2532.96|2542.14|2530.64|33
1737302260000|2025-01-19 15:57:40|2544.25|2532.75|2543.86|2532.36|2544.79|2533.29|2543.64|2532.14|31
1737302270000|2025-01-19 15:57:50|2543.87|2532.37|2543.65|2532.15|2544.55|2533.05|2541.27|2529.77|39
1737302280000|2025-01-19 15:58:00|2543.63|2532.13|2543.01|2531.51|2544.9|2533.4|2542.78|2531.28|38
1737302290000|2025-01-19 15:58:10|2543.13|2531.63|2544.43|2532.93|2544.57|2533.07|2542.71|2531.21|31
1737302300000|2025-01-19 15:58:20|2544.22|2532.72|2544.92|2533.42|2545.2|2533.7|2544.19|2532.69|34
1737302310000|2025-01-19 15:58:30|2544.93|2533.43|2547.42|2535.92|2547.42|2535.92|2544|2532.5|36
1737302320000|2025-01-19 15:58:40|2547.49|2535.99|2544.82|2533.32|2547.55|2536.05|2544.54|2533.04|34
1737302330000|2025-01-19 15:58:50|2544.83|2533.33|2548.71|2537.21|2548.71|2537.21|2544.83|2533.33|28
1737302340000|2025-01-19 15:59:00|2548.61|2537.11|2547.13|2535.63|2548.75|2537.25|2546.84|2535.34|33
1737302350000|2025-01-19 15:59:10|2546.47|2534.97|2548.1|2536.6|2548.86|2537.36|2546.29|2534.79|36
1737302360000|2025-01-19 15:59:20|2547.84|2536.34|2544.84|2533.34|2547.97|2536.47|2544.84|2533.34|38
1737302370000|2025-01-19 15:59:30|2544.91|2533.41|2544.7|2533.2|2544.93|2533.43|2543.32|2531.82|31
1737302380000|2025-01-19 15:59:40|2544.65|2533.15|2545.46|2533.96|2545.66|2534.16|2543.96|2532.46|30
1737302390000|2025-01-19 15:59:50|2544.31|2532.81|2545.82|2534.32|2546.01|2534.51|2543.56|2532.06|34
1737302400000|2025-01-19 16:00:00|2545.88|2534.38|2545.84|2534.34|2545.88|2534.38|2544.86|2533.36|34
1737302410000|2025-01-19 16:00:10|2546.26|2534.76|2545.32|2533.82|2547.85|2536.35|2544.35|2532.85|39
1737302420000|2025-01-19 16:00:20|2544.98|2533.48|2545.37|2533.87|2546.81|2535.31|2544.96|2533.46|40
1737302430000|2025-01-19 16:00:30|2544.95|2533.45|2540.72|2529.22|2544.95|2533.45|2540.3|2528.8|38
1737302440000|2025-01-19 16:00:40|2539.55|2528.05|2538.96|2527.46|2541.5|2530|2538.59|2527.09|37
1737302450000|2025-01-19 16:00:50|2538.4|2526.9|2538.59|2527.09|2539.17|2527.67|2535.73|2524.23|35
1737302460000|2025-01-19 16:01:00|2538.66|2527.16|2536.74|2525.24|2539.98|2528.48|2535.43|2523.93|36
1737302470000|2025-01-19 16:01:10|2538.54|2527.04|2538.6|2527.1|2540.69|2529.19|2536.78|2525.28|40
1737302480000|2025-01-19 16:01:20|2538.58|2527.08|2539.84|2528.34|2541.06|2529.56|2538.58|2527.08|38
1737302490000|2025-01-19 16:01:30|2539.65|2528.15|2541.56|2530.06|2541.62|2530.12|2539.04|2527.54|34
1737302500000|2025-01-19 16:01:40|2541.59|2530.09|2546.07|2534.57|2547.01|2535.51|2541.59|2530.09|37
1737302510000|2025-01-19 16:01:50|2545.94|2534.44|2548.64|2537.14|2548.88|2537.38|2543.88|2532.38|39
1737302520000|2025-01-19 16:02:00|2548.83|2537.33|2546.37|2534.87|2548.88|2537.38|2545.09|2533.59|37
1737302530000|2025-01-19 16:02:10|2546.26|2534.76|2548.27|2536.77|2549.77|2538.27|2546.26|2534.76|38
1737302540000|2025-01-19 16:02:20|2548.15|2536.65|2549.6|2538.1|2549.6|2538.1|2547.82|2536.32|37
1737302550000|2025-01-19 16:02:30|2550.04|2538.54|2548.15|2536.65|2551.64|2540.14|2548.15|2536.65|32
1737302560000|2025-01-19 16:02:40|2548.17|2536.67|2551.58|2540.08|2551.58|2540.08|2546.91|2535.41|38
1737302570000|2025-01-19 16:02:50|2551.82|2540.32|2552.93|2541.43|2553.03|2541.53|2551.73|2540.23|35
1737302580000|2025-01-19 16:03:00|2552.95|2541.45|2554.6|2543.1|2554.63|2543.13|2551.74|2540.24|38
1737302590000|2025-01-19 16:03:10|2554.71|2543.21|2557.84|2546.34|2557.84|2546.34|2553.69|2542.19|38
1737302600000|2025-01-19 16:03:20|2557.95|2546.45|2559.03|2547.53|2559.67|2548.17|2557.95|2546.45|36
1737302610000|2025-01-19 16:03:30|2558.94|2547.44|2559.41|2547.91|2561.46|2549.96|2558.94|2547.44|36
1737302620000|2025-01-19 16:03:40|2557.15|2545.65|2561.05|2549.55|2561.37|2549.87|2556.32|2544.82|40
1737302630000|2025-01-19 16:03:50|2561.01|2549.51|2556.24|2544.74|2561.75|2550.25|2556.24|2544.74|36
1737302640000|2025-01-19 16:04:00|2556.28|2544.78|2552.55|2541.05|2556.28|2544.78|2551.38|2539.88|39
1737302650000|2025-01-19 16:04:10|2552.38|2540.88|2555.44|2543.94|2556.4|2544.9|2552.38|2540.88|34
1737302660000|2025-01-19 16:04:20|2556.38|2544.88|2552.87|2541.37|2556.71|2545.21|2552.8|2541.3|39
1737302670000|2025-01-19 16:04:30|2552.74|2541.24|2555.94|2544.44|2556.07|2544.57|2552.74|2541.24|31
1737302680000|2025-01-19 16:04:40|2555.93|2544.43|2558.15|2546.65|2558.15|2546.65|2554.77|2543.27|39
1737302690000|2025-01-19 16:04:50|2558.58|2547.08|2555.98|2544.48|2558.58|2547.08|2555.98|2544.48|35
1737302700000|2025-01-19 16:05:00|2555.76|2544.26|2557.42|2545.92|2557.98|2546.48|2555.02|2543.52|36
1737302710000|2025-01-19 16:05:10|2557.09|2545.59|2558.8|2547.3|2559.63|2548.13|2556.22|2544.72|39
1737302720000|2025-01-19 16:05:20|2558.96|2547.46|2562.51|2551.01|2562.74|2551.24|2558.85|2547.35|35
1737302730000|2025-01-19 16:05:30|2562.74|2551.24|2563.03|2551.53|2563.19|2551.69|2560.58|2549.08|37
1737302740000|2025-01-19 16:05:40|2562.96|2551.46|2566.92|2555.42|2566.92|2555.42|2562.48|2550.98|38
1737302750000|2025-01-19 16:05:50|2567.59|2556.09|2568.73|2557.23|2569.48|2557.98|2567.48|2555.98|36
1737302760000|2025-01-19 16:06:00|2568.71|2557.21|2566.64|2555.14|2568.88|2557.38|2564.86|2553.36|40
1737302770000|2025-01-19 16:06:10|2566.54|2555.04|2568.28|2556.78|2569.33|2557.83|2566.54|2555.04|39
1737302780000|2025-01-19 16:06:20|2568.58|2557.08|2567.9|2556.4|2569.34|2557.84|2567.9|2556.4|35
1737302790000|2025-01-19 16:06:30|2567.91|2556.41|2570.84|2559.34|2570.88|2559.38|2567.84|2556.34|40
1737302800000|2025-01-19 16:06:40|2570.75|2559.25|2572.81|2561.31|2572.93|2561.43|2568.63|2557.13|40
1737302810000|2025-01-19 16:06:50|2573.14|2561.64|2571.37|2559.87|2573.36|2561.86|2571.25|2559.75|35
1737302820000|2025-01-19 16:07:00|2571.34|2559.84|2574.05|2562.55|2574.37|2562.87|2571.27|2559.77|38
1737302830000|2025-01-19 16:07:10|2574.21|2562.71|2577.16|2565.66|2577.41|2565.91|2574.21|2562.71|32
1737302840000|2025-01-19 16:07:20|2577.47|2565.97|2583.74|2572.24|2584.19|2572.69|2576.79|2565.29|35
1737302850000|2025-01-19 16:07:30|2583.62|2572.12|2592.54|2581.04|2592.54|2581.04|2582.35|2570.85|38
1737302860000|2025-01-19 16:07:40|2592.39|2580.89|2586.87|2575.37|2592.39|2580.89|2586.1|2574.6|40
1737302870000|2025-01-19 16:07:50|2586.32|2574.82|2589.78|2578.28|2590.01|2578.51|2586.32|2574.82|35
1737302880000|2025-01-19 16:08:00|2589.96|2578.46|2584.69|2573.19|2590.33|2578.83|2584.36|2572.86|40
1737302890000|2025-01-19 16:08:10|2584.5|2573|2583.53|2572.03|2585.71|2574.21|2583.42|2571.92|36
1737302900000|2025-01-19 16:08:20|2583.86|2572.36|2585.38|2573.88|2585.38|2573.88|2581.45|2569.95|38
1737302910000|2025-01-19 16:08:30|2585.9|2574.4|2580.43|2568.93|2585.9|2574.4|2580.29|2568.79|39
1737302920000|2025-01-19 16:08:40|2580.38|2568.88|2580.23|2568.73|2580.54|2569.04|2578.88|2567.38|36
1737302930000|2025-01-19 16:08:50|2580.2|2568.7|2579.77|2568.27|2580.38|2568.88|2579.45|2567.95|25
1737302940000|2025-01-19 16:09:00|2579.81|2568.31|2579.33|2567.83|2579.81|2568.31|2578.6|2567.1|40
1737302950000|2025-01-19 16:09:10|2579.1|2567.6|2576.04|2564.54|2579.42|2567.92|2574.38|2562.88|38
1737302960000|2025-01-19 16:09:20|2576.25|2564.75|2574.43|2562.93|2576.45|2564.95|2574.36|2562.86|39
1737302970000|2025-01-19 16:09:30|2574.49|2562.99|2570.5|2559|2575.33|2563.83|2570.5|2559|40
1737302980000|2025-01-19 16:09:40|2570.88|2559.38|2574.87|2563.37|2575.2|2563.7|2570.88|2559.38|38
1737302990000|2025-01-19 16:09:50|2575.65|2564.15|2574.71|2563.21|2576.22|2564.72|2574.41|2562.91|36
1737303000000|2025-01-19 16:10:00|2574.83|2563.33|2576.06|2564.56|2576.24|2564.74|2574.69|2563.19|35
1737303010000|2025-01-19 16:10:10|2576.1|2564.6|2572.59|2561.09|2576.51|2565.01|2572.45|2560.95|33
1737303020000|2025-01-19 16:10:20|2572.6|2561.1|2573.64|2562.14|2573.64|2562.14|2571.26|2559.76|37
1737303030000|2025-01-19 16:10:30|2573.59|2562.09|2573.39|2561.89|2573.86|2562.36|2573.39|2561.89|30
1737303040000|2025-01-19 16:10:40|2573.43|2561.93|2575.24|2563.74|2577.47|2565.97|2573.43|2561.93|37
1737303050000|2025-01-19 16:10:50|2575.74|2564.24|2576.77|2565.27|2577.18|2565.68|2575.7|2564.2|35
1737303060000|2025-01-19 16:11:00|2576.76|2565.26|2575.11|2563.61|2576.76|2565.26|2574.9|2563.4|33
1737303070000|2025-01-19 16:11:10|2575.18|2563.68|2575.38|2563.88|2576.58|2565.08|2574.72|2563.22|33
1737303080000|2025-01-19 16:11:20|2575.41|2563.91|2574.61|2563.11|2575.41|2563.91|2573.67|2562.17|33
1737303090000|2025-01-19 16:11:30|2574.68|2563.18|2573.78|2562.28|2574.68|2563.18|2572.42|2560.92|35
1737303100000|2025-01-19 16:11:40|2574.25|2562.75|2572.14|2560.64|2574.79|2563.29|2571.07|2559.57|35
1737303110000|2025-01-19 16:11:50|2572.02|2560.52|2573.02|2561.52|2573.02|2561.52|2570.55|2559.05|36
1737303120000|2025-01-19 16:12:00|2573.77|2562.27|2585.47|2573.97|2585.47|2573.97|2572.98|2561.48|39
1737303130000|2025-01-19 16:12:10|2585.36|2573.86|2581.51|2570.01|2587.01|2575.51|2580.26|2568.76|40
1737303140000|2025-01-19 16:12:20|2581.57|2570.07|2577.61|2566.11|2582.43|2570.93|2577.14|2565.64|38
1737303150000|2025-01-19 16:12:30|2577.76|2566.26|2579.91|2568.41|2580.61|2569.11|2577.62|2566.12|35
1737303160000|2025-01-19 16:12:40|2579.88|2568.38|2578.98|2567.48|2580.32|2568.82|2578.91|2567.41|35
1737303170000|2025-01-19 16:12:50|2578.88|2567.38|2580.19|2568.69|2580.56|2569.06|2578.43|2566.93|36
1737303180000|2025-01-19 16:13:00|2579.88|2568.38|2580.75|2569.25|2582.34|2570.84|2579|2567.5|38
1737303190000|2025-01-19 16:13:10|2579.87|2568.37|2580.1|2568.6|2581.85|2570.35|2579.87|2568.37|29
1737303200000|2025-01-19 16:13:20|2580.13|2568.63|2577.82|2566.32|2580.33|2568.83|2575.57|2564.07|36
1737303210000|2025-01-19 16:13:30|2577.9|2566.4|2576.7|2565.2|2577.9|2566.4|2575.75|2564.25|35
1737303220000|2025-01-19 16:13:40|2576.36|2564.86|2575.35|2563.85|2576.54|2565.04|2574.75|2563.25|36
1737303230000|2025-01-19 16:13:50|2575.26|2563.76|2574.82|2563.32|2575.35|2563.85|2574.01|2562.51|38
1737303240000|2025-01-19 16:14:00|2574.76|2563.26|2576.46|2564.96|2576.83|2565.33|2573.9|2562.4|39
1737303250000|2025-01-19 16:14:10|2576.41|2564.91|2575.19|2563.69|2579.06|2567.56|2575.18|2563.68|39
1737303260000|2025-01-19 16:14:20|2574.89|2563.39|2576.87|2565.37|2577.87|2566.37|2574.73|2563.23|34
1737303270000|2025-01-19 16:14:30|2577.03|2565.53|2578.17|2566.67|2579.09|2567.59|2577.03|2565.53|34
1737303280000|2025-01-19 16:14:40|2578.31|2566.81|2581.71|2570.21|2581.84|2570.34|2578.31|2566.81|35
1737303290000|2025-01-19 16:14:50|2581.97|2570.47|2582.39|2570.89|2583.11|2571.61|2581.09|2569.59|38
1737303300000|2025-01-19 16:15:00|2582.54|2571.04|2586.46|2574.96|2586.92|2575.42|2581.84|2570.34|38
1737303310000|2025-01-19 16:15:10|2586.77|2575.27|2586.78|2575.28|2587.65|2576.15|2584.11|2572.61|40
1737303320000|2025-01-19 16:15:20|2587.01|2575.51|2588.48|2576.98|2588.48|2576.98|2586.87|2575.37|35
1737303330000|2025-01-19 16:15:30|2588.56|2577.06|2588.86|2577.36|2588.86|2577.36|2587.9|2576.4|39
1737303340000|2025-01-19 16:15:40|2588.91|2577.41|2587.09|2575.59|2592.61|2581.11|2586.93|2575.43|38
1737303350000|2025-01-19 16:15:50|2586.92|2575.42|2592.67|2581.17|2592.67|2581.17|2586.44|2574.94|39
1737303360000|2025-01-19 16:16:00|2593.08|2581.58|2593.13|2581.63|2593.64|2582.14|2589.18|2577.68|39
1737303370000|2025-01-19 16:16:10|2593.2|2581.7|2592.4|2580.9|2593.64|2582.14|2591.84|2580.34|37
1737303380000|2025-01-19 16:16:20|2592.77|2581.27|2593.39|2581.89|2593.83|2582.33|2592.76|2581.26|33
1737303390000|2025-01-19 16:16:30|2593.42|2581.92|2589.8|2578.3|2593.58|2582.08|2589.44|2577.94|39
1737303400000|2025-01-19 16:16:40|2589.69|2578.19|2590.35|2578.85|2591.62|2580.12|2588.94|2577.44|37
1737303410000|2025-01-19 16:16:50|2590.13|2578.63|2588.79|2577.29|2590.41|2578.91|2588.06|2576.56|36
1737303420000|2025-01-19 16:17:00|2589.39|2577.89|2590.61|2579.11|2592.29|2580.79|2588.76|2577.26|39
1737303430000|2025-01-19 16:17:10|2590.73|2579.23|2592.8|2581.3|2593.71|2582.21|2590.73|2579.23|39
1737303440000|2025-01-19 16:17:20|2592.83|2581.33|2590.75|2579.25|2592.96|2581.46|2588.12|2576.62|37
1737303450000|2025-01-19 16:17:30|2590.52|2579.02|2591.55|2580.05|2592.1|2580.6|2590.52|2579.02|40
1737303460000|2025-01-19 16:17:40|2591.87|2580.37|2595.65|2584.15|2595.65|2584.15|2591.87|2580.37|37
1737303470000|2025-01-19 16:17:50|2595.46|2583.96|2594.26|2582.76|2596.71|2585.21|2594.21|2582.71|37
1737303480000|2025-01-19 16:18:00|2594.55|2583.05|2596.94|2585.44|2597.5|2586|2594.55|2583.05|38
1737303490000|2025-01-19 16:18:10|2596.98|2585.48|2598.6|2587.1|2598.6|2587.1|2596.19|2584.69|39
1737303500000|2025-01-19 16:18:20|2598.51|2587.01|2599.83|2588.33|2600.6|2589.1|2597.72|2586.22|40
1737303510000|2025-01-19 16:18:30|2599.71|2588.21|2598.76|2587.26|2599.71|2588.21|2596.48|2584.98|37
1737303520000|2025-01-19 16:18:40|2598.79|2587.29|2596.95|2585.45|2598.88|2587.38|2595.85|2584.35|38
1737303530000|2025-01-19 16:18:50|2597.14|2585.64|2597.1|2585.6|2597.14|2585.64|2595.52|2584.02|39
1737303540000|2025-01-19 16:19:00|2596.95|2585.45|2598.08|2586.58|2599.75|2588.25|2595.96|2584.46|36
1737303550000|2025-01-19 16:19:10|2598.09|2586.59|2596.41|2584.91|2598.16|2586.66|2595.59|2584.09|36
1737303560000|2025-01-19 16:19:20|2596.6|2585.1|2595.23|2583.73|2597.32|2585.82|2595.23|2583.73|34
1737303570000|2025-01-19 16:19:30|2595.39|2583.89|2591.79|2580.29|2595.95|2584.45|2591.69|2580.19|37
1737303580000|2025-01-19 16:19:40|2591.31|2579.81|2588.14|2576.64|2591.31|2579.81|2584.91|2573.41|38
1737303590000|2025-01-19 16:19:50|2588.59|2577.09|2591.34|2579.84|2593.5|2582|2588.08|2576.58|39
1737303600000|2025-01-19 16:20:00|2591.91|2580.41|2586.86|2575.36|2591.91|2580.41|2586.86|2575.36|39
1737303610000|2025-01-19 16:20:10|2586.8|2575.3|2586.97|2575.47|2587.24|2575.74|2586.65|2575.15|39
1737303620000|2025-01-19 16:20:20|2587.06|2575.56|2585.13|2573.63|2587.48|2575.98|2585.13|2573.63|38
1737303630000|2025-01-19 16:20:30|2585.21|2573.71|2586.77|2575.27|2587.22|2575.72|2585.21|2573.71|38
1737303640000|2025-01-19 16:20:40|2586.78|2575.28|2588.63|2577.13|2589.6|2578.1|2586.78|2575.28|37
1737303650000|2025-01-19 16:20:50|2588.65|2577.15|2588.87|2577.37|2590.05|2578.55|2588.6|2577.1|37
1737303660000|2025-01-19 16:21:00|2588.98|2577.48|2588.22|2576.72|2593.11|2581.61|2587.63|2576.13|39
1737303670000|2025-01-19 16:21:10|2588.09|2576.59|2595.07|2583.57|2595.07|2583.57|2587.21|2575.71|40
1737303680000|2025-01-19 16:21:20|2594.96|2583.46|2598.33|2586.83|2598.5|2587|2594.88|2583.38|39
1737303690000|2025-01-19 16:21:30|2596.04|2584.54|2594.65|2583.15|2597.68|2586.18|2594.65|2583.15|37
1737303700000|2025-01-19 16:21:40|2594.62|2583.12|2590.77|2579.27|2594.62|2583.12|2589.23|2577.73|40
1737303710000|2025-01-19 16:21:50|2590.72|2579.22|2591.61|2580.11|2591.96|2580.46|2590.66|2579.16|37
1737303720000|2025-01-19 16:22:00|2591.05|2579.55|2583.86|2572.36|2591.05|2579.55|2583.86|2572.36|38
1737303730000|2025-01-19 16:22:10|2584.33|2572.83|2586.95|2575.45|2589.91|2578.41|2583.76|2572.26|40
1737303740000|2025-01-19 16:22:20|2587.41|2575.91|2588.85|2577.35|2589.55|2578.05|2587.41|2575.91|35
1737303750000|2025-01-19 16:22:30|2589.06|2577.56|2592.03|2580.53|2592.03|2580.53|2589.01|2577.51|37
1737303760000|2025-01-19 16:22:40|2591.94|2580.44|2592.34|2580.84|2592.75|2581.25|2589.96|2578.46|38
1737303770000|2025-01-19 16:22:50|2592.64|2581.14|2593.3|2581.8|2593.41|2581.91|2591.95|2580.45|37
1737303780000|2025-01-19 16:23:00|2592.98|2581.48|2596.48|2584.98|2597.03|2585.53|2592.15|2580.65|37
1737303790000|2025-01-19 16:23:10|2596.46|2584.96|2598.98|2587.48|2599.86|2588.36|2596.19|2584.69|39
1737303800000|2025-01-19 16:23:20|2599.04|2587.54|2599.32|2587.82|2599.76|2588.26|2598.12|2586.62|38
1737303810000|2025-01-19 16:23:30|2599.48|2587.98|2595.66|2584.16|2599.48|2587.98|2595.19|2583.69|31
1737303820000|2025-01-19 16:23:40|2595.4|2583.9|2595.94|2584.44|2596.88|2585.38|2593.77|2582.27|37
1737303830000|2025-01-19 16:23:50|2596|2584.5|2595.97|2584.47|2596.14|2584.64|2593.63|2582.13|36
1737303840000|2025-01-19 16:24:00|2596.71|2585.21|2599.03|2587.53|2599.3|2587.8|2596.71|2585.21|37
1737303850000|2025-01-19 16:24:10|2598.95|2587.45|2600.87|2589.37|2601.08|2589.58|2598.81|2587.31|37
1737303860000|2025-01-19 16:24:20|2601.03|2589.53|2601.7|2590.2|2601.75|2590.25|2601.02|2589.52|33
1737303870000|2025-01-19 16:24:30|2601.66|2590.16|2603.86|2592.36|2603.97|2592.47|2601.15|2589.65|38
1737303880000|2025-01-19 16:24:40|2603.85|2592.35|2606.54|2595.04|2606.61|2595.11|2603.26|2591.76|34
1737303890000|2025-01-19 16:24:50|2606.53|2595.03|2610.56|2599.06|2610.77|2599.27|2606.53|2595.03|39
1737303900000|2025-01-19 16:25:00|2610.65|2599.15|2600.31|2588.81|2610.65|2599.15|2599.87|2588.37|40
1737303910000|2025-01-19 16:25:10|2600.23|2588.73|2598.36|2586.86|2600.81|2589.31|2595.91|2584.41|38
1737303920000|2025-01-19 16:25:20|2598.38|2586.88|2598.76|2587.26|2598.76|2587.26|2595.92|2584.42|37
1737303930000|2025-01-19 16:25:30|2598.69|2587.19|2602.68|2591.18|2603.45|2591.95|2598.67|2587.17|39
1737303940000|2025-01-19 16:25:40|2602.94|2591.44|2602.02|2590.52|2603.96|2592.46|2601.7|2590.2|37
1737303950000|2025-01-19 16:25:50|2602.14|2590.64|2598.22|2586.72|2602.84|2591.34|2598.22|2586.72|38
1737303960000|2025-01-19 16:26:00|2598.13|2586.63|2603.68|2592.18|2603.69|2592.19|2598.13|2586.63|38
1737303970000|2025-01-19 16:26:10|2603.66|2592.16|2610.57|2599.07|2610.66|2599.16|2603.47|2591.97|33
1737303980000|2025-01-19 16:26:20|2610.87|2599.37|2612.01|2600.51|2612.65|2601.15|2609.9|2598.4|37
1737303990000|2025-01-19 16:26:30|2611.85|2600.35|2613.72|2602.22|2613.82|2602.32|2611.36|2599.86|36
1737304000000|2025-01-19 16:26:40|2613.77|2602.27|2615.66|2604.16|2615.75|2604.25|2613.77|2602.27|35
1737304010000|2025-01-19 16:26:50|2615.96|2604.46|2620.06|2608.56|2620.06|2608.56|2615.78|2604.28|39
1737304020000|2025-01-19 16:27:00|2620.05|2608.55|2621.01|2609.51|2621.66|2610.16|2619.24|2607.74|38
1737304030000|2025-01-19 16:27:10|2621.14|2609.64|2621.15|2609.65|2622.37|2610.87|2620.94|2609.44|38
1737304040000|2025-01-19 16:27:20|2621.14|2609.64|2623.43|2611.93|2623.52|2612.02|2619.54|2608.04|39
1737304050000|2025-01-19 16:27:30|2623.42|2611.92|2622.83|2611.33|2624.73|2613.23|2622.76|2611.26|38
1737304060000|2025-01-19 16:27:40|2622.75|2611.25|2624.57|2613.07|2624.57|2613.07|2618.85|2607.35|40
1737304070000|2025-01-19 16:27:50|2624.43|2612.93|2628.52|2617.02|2628.52|2617.02|2624.26|2612.76|37
1737304080000|2025-01-19 16:28:00|2628.62|2617.12|2632.81|2621.31|2632.81|2621.31|2627.73|2616.23|38
1737304090000|2025-01-19 16:28:10|2631.84|2620.34|2627.41|2615.91|2632.22|2620.72|2625.01|2613.51|40
1737304100000|2025-01-19 16:28:20|2627.55|2616.05|2625.66|2614.16|2628.6|2617.1|2625.66|2614.16|39
1737304110000|2025-01-19 16:28:30|2626|2614.5|2630.87|2619.37|2631.76|2620.26|2626|2614.5|37
1737304120000|2025-01-19 16:28:40|2630.75|2619.25|2630.04|2618.54|2631.64|2620.14|2628.17|2616.67|39
1737304130000|2025-01-19 16:28:50|2630.09|2618.59|2628.47|2616.97|2630.92|2619.42|2628.47|2616.97|38
1737304140000|2025-01-19 16:29:00|2628.21|2616.71|2633.29|2621.79|2633.74|2622.24|2627.77|2616.27|40
1737304150000|2025-01-19 16:29:10|2633.45|2621.95|2638.36|2626.86|2638.53|2627.03|2633.45|2621.95|38
1737304160000|2025-01-19 16:29:20|2638.38|2626.88|2643.37|2631.87|2645.99|2634.49|2638.26|2626.76|37
1737304170000|2025-01-19 16:29:30|2643.2|2631.7|2638.6|2627.1|2643.5|2632|2635.55|2624.05|39
1737304180000|2025-01-19 16:29:40|2638.33|2626.83|2638.12|2626.62|2641.57|2631.83|2636.13|2626.62|38
1737304190000|2025-01-19 16:29:50|2637.97|2626.47|2631.64|2620.14|2638.6|2627.1|2630.5|2619|40
1737304200000|2025-01-19 16:30:00|2632.44|2620.94|2631.55|2620.05|2633.35|2621.85|2629.42|2617.92|40
1737304210000|2025-01-19 16:30:10|2631.67|2620.17|2632.75|2621.25|2632.75|2621.25|2631.33|2619.83|38
1737304220000|2025-01-19 16:30:20|2632.89|2621.39|2631.46|2619.96|2633.9|2622.4|2631.08|2619.58|37
1737304230000|2025-01-19 16:30:30|2631.58|2620.08|2630.74|2619.24|2631.76|2620.26|2629.44|2617.94|39
1737304240000|2025-01-19 16:30:40|2630.72|2619.22|2624.91|2613.41|2630.76|2619.26|2624.75|2613.25|40
1737304250000|2025-01-19 16:30:50|2624.88|2613.38|2626.97|2615.47|2626.97|2615.47|2624.88|2613.38|38
1737304260000|2025-01-19 16:31:00|2626.87|2615.37|2620.83|2609.33|2627.81|2616.31|2620.83|2609.33|40
1737304270000|2025-01-19 16:31:10|2621.05|2609.55|2629.94|2618.44|2629.94|2618.44|2620.86|2609.36|39
1737304280000|2025-01-19 16:31:20|2629.8|2618.3|2629.09|2617.59|2629.98|2618.48|2627.88|2616.38|39
1737304290000|2025-01-19 16:31:30|2629.47|2617.97|2629.84|2618.34|2630.07|2618.57|2627.94|2616.44|38
1737304300000|2025-01-19 16:31:40|2629.8|2618.3|2630.49|2618.99|2631.65|2620.15|2629.8|2618.3|37
1737304310000|2025-01-19 16:31:50|2630.41|2618.91|2620.67|2609.17|2630.41|2618.91|2620.67|2609.17|38
1737304320000|2025-01-19 16:32:00|2620.45|2608.95|2625.8|2614.3|2625.97|2614.47|2619.74|2608.24|37
1737304330000|2025-01-19 16:32:10|2625.82|2614.32|2625.95|2614.45|2625.95|2614.45|2622.91|2611.41|36
1737304340000|2025-01-19 16:32:20|2626.04|2614.54|2630.15|2618.65|2632.2|2620.7|2626.04|2614.54|39
1737304350000|2025-01-19 16:32:30|2630.13|2618.63|2632.33|2620.83|2635.06|2623.56|2630.13|2618.63|38
1737304360000|2025-01-19 16:32:40|2631.8|2620.3|2628.72|2617.22|2631.8|2620.3|2625.87|2614.37|38
1737304370000|2025-01-19 16:32:50|2628.74|2617.24|2628.6|2617.1|2629.14|2617.64|2624.97|2613.47|36
1737304380000|2025-01-19 16:33:00|2628.66|2617.16|2638.49|2626.99|2639.07|2627.57|2628.16|2616.66|40
1737304390000|2025-01-19 16:33:10|2638.86|2627.36|2638.55|2627.05|2639.68|2628.18|2636.81|2625.31|40
1737304400000|2025-01-19 16:33:20|2638.49|2626.99|2638.72|2627.22|2639.9|2628.4|2636.25|2624.75|38
1737304410000|2025-01-19 16:33:30|2639.03|2627.53|2636.94|2625.44|2639.07|2627.57|2635.1|2623.6|40
1737304420000|2025-01-19 16:33:40|2636.96|2625.46|2641.35|2629.85|2641.49|2629.99|2636.79|2625.29|39
1737304430000|2025-01-19 16:33:50|2641.45|2629.95|2642.3|2630.8|2644.55|2633.05|2641.08|2629.58|38
1737304440000|2025-01-19 16:34:00|2642.28|2630.78|2637.4|2625.9|2643.6|2632.1|2637.4|2625.9|39
1737304450000|2025-01-19 16:34:10|2637.42|2625.92|2634.93|2623.43|2637.96|2626.46|2632.64|2621.14|40
1737304460000|2025-01-19 16:34:20|2634.73|2623.23|2630.93|2619.43|2634.89|2623.39|2629.61|2618.11|40
1737304470000|2025-01-19 16:34:30|2630.81|2619.31|2627.26|2615.76|2630.81|2619.31|2627.2|2615.7|38
1737304480000|2025-01-19 16:34:40|2627.49|2615.99|2635.14|2623.64|2635.73|2624.23|2626.73|2615.23|37
1737304490000|2025-01-19 16:34:50|2635.6|2624.1|2636.07|2624.57|2636.08|2624.58|2634.66|2623.16|37
1737304500000|2025-01-19 16:35:00|2635.79|2624.29|2639.77|2628.27|2639.77|2628.27|2634.55|2623.05|38
1737304510000|2025-01-19 16:35:10|2639.64|2628.14|2643.33|2631.83|2643.33|2631.83|2639.29|2627.79|40
1737304520000|2025-01-19 16:35:20|2644.69|2633.19|2642.98|2631.48|2644.76|2633.26|2641.5|2630|38
1737304530000|2025-01-19 16:35:30|2642.88|2631.38|2647.06|2635.56|2647.06|2635.56|2642.33|2630.83|37
1737304540000|2025-01-19 16:35:40|2647.15|2635.65|2650.96|2639.46|2652.79|2641.29|2646.57|2635.07|38
1737304550000|2025-01-19 16:35:50|2651.91|2640.41|2648.75|2637.25|2651.91|2640.41|2647.39|2635.89|36
1737304560000|2025-01-19 16:36:00|2648.27|2636.77|2646.9|2635.4|2649.44|2637.94|2646.5|2635|40
1737304570000|2025-01-19 16:36:10|2647.3|2635.8|2652.74|2641.24|2653.48|2641.98|2646.27|2634.77|40
1737304580000|2025-01-19 16:36:20|2652.76|2641.26|2647.32|2635.82|2652.81|2641.31|2646.8|2635.3|38
1737304590000|2025-01-19 16:36:30|2647.71|2636.21|2638.24|2626.74|2648.02|2636.52|2638.24|2626.74|38
1737304600000|2025-01-19 16:36:40|2638.11|2626.61|2636.35|2624.85|2638.11|2626.61|2631.37|2619.87|40
1737304610000|2025-01-19 16:36:50|2636.31|2624.81|2636.41|2624.91|2638.7|2627.2|2635.47|2623.97|39
1737304620000|2025-01-19 16:37:00|2636.62|2625.12|2633.44|2621.94|2636.62|2625.56|2629.71|2621.11|39
1737304630000|2025-01-19 16:37:10|2633.64|2622.14|2631.77|2620.27|2635.53|2624.03|2630.66|2619.16|40
1737304640000|2025-01-19 16:37:20|2631.78|2620.28|2634.66|2623.16|2635|2623.5|2631.25|2619.75|38
1737304650000|2025-01-19 16:37:30|2634.29|2622.79|2632.1|2620.6|2634.29|2622.79|2630.56|2619.06|40
1737304660000|2025-01-19 16:37:40|2632.01|2620.51|2631.78|2620.28|2632.11|2620.61|2631.4|2619.9|33
1737304670000|2025-01-19 16:37:50|2631.69|2620.19|2631.88|2620.38|2635.14|2623.64|2630.79|2619.29|39
1737304680000|2025-01-19 16:38:00|2630.58|2619.08|2627.13|2615.63|2631.02|2619.52|2626.43|2614.93|38
1737304690000|2025-01-19 16:38:10|2626.94|2615.44|2619.79|2608.29|2627.38|2615.88|2619.79|2608.29|40
1737304700000|2025-01-19 16:38:20|2620.24|2608.74|2623.23|2611.73|2623.23|2611.73|2618.82|2607.32|39
1737304710000|2025-01-19 16:38:30|2624.17|2612.67|2624.85|2613.35|2626.95|2615.45|2624.15|2612.65|38
1737304720000|2025-01-19 16:38:40|2624.07|2612.57|2623.45|2611.95|2626.04|2614.54|2623.38|2611.88|40
1737304730000|2025-01-19 16:38:50|2623.47|2611.97|2618.07|2606.57|2623.64|2612.14|2618.05|2606.55|38
1737304740000|2025-01-19 16:39:00|2617.92|2606.42|2615.77|2604.27|2617.92|2606.42|2615.77|2604.27|39
1737304750000|2025-01-19 16:39:10|2616.01|2604.51|2613.21|2601.71|2616.01|2604.51|2612.88|2601.38|37
1737304760000|2025-01-19 16:39:20|2612.72|2601.22|2613.15|2601.65|2614.11|2602.61|2611.99|2600.49|38
1737304770000|2025-01-19 16:39:30|2612.79|2601.29|2611.84|2600.34|2612.79|2601.29|2610.58|2599.08|39
1737304780000|2025-01-19 16:39:40|2611.69|2600.19|2617.31|2605.81|2617.85|2606.35|2611.54|2600.04|38
1737304790000|2025-01-19 16:39:50|2618.09|2606.59|2617.95|2606.45|2618.68|2607.18|2616.69|2605.19|40
1737304800000|2025-01-19 16:40:00|2617.78|2606.28|2626.69|2615.19|2627|2615.5|2617.44|2605.94|39
1737304810000|2025-01-19 16:40:10|2626.58|2615.08|2627.68|2616.18|2628.43|2616.93|2626.58|2615.08|39
1737304820000|2025-01-19 16:40:20|2627.76|2616.26|2621.56|2610.06|2630.07|2618.57|2619.99|2610.06|39
1737304830000|2025-01-19 16:40:30|2621.41|2609.91|2620.26|2608.76|2623.15|2611.65|2620.11|2608.61|37
1737304840000|2025-01-19 16:40:40|2619.67|2608.17|2616.11|2604.61|2619.67|2608.17|2615.57|2604.07|40
1737304850000|2025-01-19 16:40:50|2616.68|2605.18|2618.56|2607.06|2618.63|2607.13|2616.41|2604.91|38
1737304860000|2025-01-19 16:41:00|2618.62|2607.12|2622.85|2611.35|2622.85|2611.35|2618.62|2607.12|39
1737304870000|2025-01-19 16:41:10|2623.9|2612.4|2624.06|2612.56|2624.84|2613.34|2621.79|2610.29|40
1737304880000|2025-01-19 16:41:20|2624.3|2612.8|2623.8|2612.3|2624.3|2612.8|2622.7|2611.2|36
1737304890000|2025-01-19 16:41:30|2623.65|2612.15|2627.44|2615.94|2629.65|2618.15|2623.59|2612.09|37
1737304900000|2025-01-19 16:41:40|2627|2615.5|2624|2612.5|2627|2615.5|2622.88|2611.38|39
1737304910000|2025-01-19 16:41:50|2624.02|2612.52|2623.82|2612.32|2624.71|2613.21|2623.82|2612.32|26
1737304920000|2025-01-19 16:42:00|2623.91|2612.41|2621.55|2610.05|2624.79|2613.29|2620.72|2609.22|37
1737304930000|2025-01-19 16:42:10|2621.5|2610|2623.79|2612.29|2625.15|2613.65|2621.5|2610|35
1737304940000|2025-01-19 16:42:20|2623.66|2612.16|2626.02|2614.52|2626.02|2614.52|2621.12|2609.62|39
1737304950000|2025-01-19 16:42:30|2625.67|2614.17|2623.34|2611.84|2625.69|2614.19|2623.04|2611.54|39
1737304960000|2025-01-19 16:42:40|2623.41|2611.91|2623.78|2612.28|2624.05|2612.55|2621.51|2610.01|31
1737304970000|2025-01-19 16:42:50|2623.95|2612.45|2624.43|2612.93|2627.09|2615.59|2623.15|2611.65|35
1737304980000|2025-01-19 16:43:00|2624.41|2612.91|2627.59|2616.09|2627.89|2616.39|2624.41|2612.91|38
1737304990000|2025-01-19 16:43:10|2627.56|2616.06|2625.97|2614.47|2628.27|2616.77|2625.97|2614.47|37
1737305000000|2025-01-19 16:43:20|2625.26|2613.76|2624.73|2613.23|2627.46|2615.96|2624.72|2613.22|36
1737305010000|2025-01-19 16:43:30|2624.38|2612.88|2624.2|2612.7|2624.73|2613.23|2623.18|2611.68|35
1737305020000|2025-01-19 16:43:40|2624.23|2612.73|2626.78|2615.28|2628.55|2617.05|2624.23|2612.73|34
1737305030000|2025-01-19 16:43:50|2627.03|2615.53|2630.31|2618.81|2630.5|2619|2627.03|2615.53|33
1737305040000|2025-01-19 16:44:00|2630.27|2618.77|2630.41|2618.91|2630.65|2619.15|2626.89|2615.39|40
1737305050000|2025-01-19 16:44:10|2630.95|2619.45|2633.61|2622.11|2634.48|2622.98|2630.08|2618.58|38
1737305060000|2025-01-19 16:44:20|2633.69|2622.19|2634.46|2622.96|2635.49|2623.99|2633.07|2621.57|37
1737305070000|2025-01-19 16:44:30|2634.88|2623.38|2635.72|2624.22|2635.74|2624.24|2634.23|2622.73|35
1737305080000|2025-01-19 16:44:40|2635.09|2623.59|2634.99|2623.49|2635.77|2624.27|2634.72|2623.22|34
1737305090000|2025-01-19 16:44:50|2635.28|2623.78|2627.27|2615.77|2635.38|2623.88|2627.27|2615.77|37
1737305100000|2025-01-19 16:45:00|2627.14|2615.64|2634.5|2623|2634.5|2623|2626.49|2614.99|39
1737305110000|2025-01-19 16:45:10|2634.58|2623.08|2636.48|2624.98|2639.89|2628.39|2634.55|2623.05|40
1737305120000|2025-01-19 16:45:20|2635.63|2624.13|2633.7|2622.2|2635.63|2624.13|2632.38|2620.88|39
1737305130000|2025-01-19 16:45:30|2633.64|2622.14|2633.98|2622.48|2634.6|2623.1|2632.87|2621.37|36
1737305140000|2025-01-19 16:45:40|2633.94|2622.44|2631.5|2620|2634.7|2623.2|2631.15|2619.65|39
1737305150000|2025-01-19 16:45:50|2631.33|2619.83|2625.43|2613.93|2631.33|2619.83|2624.98|2613.48|36
1737305160000|2025-01-19 16:46:00|2625.64|2614.14|2626.44|2614.94|2626.55|2615.05|2624.87|2613.37|38
1737305170000|2025-01-19 16:46:10|2626.36|2614.86|2632.03|2620.53|2632.03|2620.53|2626.32|2614.82|36
1737305180000|2025-01-19 16:46:20|2632.82|2621.32|2637.25|2625.75|2637.4|2625.9|2632.82|2621.32|39
1737305190000|2025-01-19 16:46:30|2638.61|2627.11|2641.57|2630.07|2641.93|2630.43|2638.61|2627.11|37
1737305200000|2025-01-19 16:46:40|2641.37|2629.87|2640.77|2629.27|2643.33|2631.83|2640.77|2629.27|39
1737305210000|2025-01-19 16:46:50|2640.91|2629.41|2645|2633.5|2645.03|2633.53|2640.79|2629.29|38
1737305220000|2025-01-19 16:47:00|2645.23|2633.73|2643.42|2631.92|2645.23|2633.73|2641.91|2630.41|40
1737305230000|2025-01-19 16:47:10|2643.27|2631.77|2638.95|2627.45|2644.05|2632.55|2638.95|2627.45|38
1737305240000|2025-01-19 16:47:20|2637.65|2626.15|2634.9|2623.4|2638.77|2627.27|2634.41|2622.91|38
1737305250000|2025-01-19 16:47:30|2634.94|2623.44|2638.05|2626.55|2639.12|2627.62|2631.57|2620.07|40
1737305260000|2025-01-19 16:47:40|2637.73|2626.23|2640.08|2628.58|2640.76|2629.26|2637.47|2625.97|39
1737305270000|2025-01-19 16:47:50|2640.05|2628.55|2642.63|2631.13|2642.63|2631.13|2639.91|2628.41|37
1737305280000|2025-01-19 16:48:00|2642.95|2631.45|2642.6|2631.1|2644.11|2632.61|2641.36|2629.86|40
1737305290000|2025-01-19 16:48:10|2643.15|2631.65|2634.06|2622.56|2644.51|2633.01|2633.93|2622.43|39
1737305300000|2025-01-19 16:48:20|2635.3|2623.8|2633.44|2621.94|2635.86|2624.36|2632.93|2621.43|40
1737305310000|2025-01-19 16:48:30|2633.69|2622.19|2636.43|2624.93|2636.7|2625.2|2632.07|2620.57|38
1737305320000|2025-01-19 16:48:40|2636.28|2624.78|2636.83|2625.33|2636.83|2625.33|2632.77|2621.27|38
1737305330000|2025-01-19 16:48:50|2636.57|2625.07|2635.8|2624.3|2637.45|2625.95|2635.77|2624.27|37
1737305340000|2025-01-19 16:49:00|2635.79|2624.29|2640.08|2628.58|2641.12|2629.62|2634.43|2622.93|39
1737305350000|2025-01-19 16:49:10|2640.69|2629.19|2641.33|2629.83|2641.96|2630.46|2638.81|2627.31|36
1737305360000|2025-01-19 16:49:20|2640.96|2629.46|2643.55|2632.05|2643.86|2632.36|2640.28|2628.78|38
1737305370000|2025-01-19 16:49:30|2643.16|2631.66|2642.62|2631.12|2643.6|2632.1|2640.51|2629.01|39
1737305380000|2025-01-19 16:49:40|2642.6|2631.1|2643.39|2631.89|2643.94|2632.44|2642.6|2631.1|39
1737305390000|2025-01-19 16:49:50|2642.99|2631.49|2645.53|2634.03|2645.58|2634.08|2642.99|2631.49|36
1737305400000|2025-01-19 16:50:00|2645.44|2633.94|2651.39|2639.89|2656.04|2644.54|2645.44|2633.94|38
1737305410000|2025-01-19 16:50:10|2650.76|2639.26|2649.42|2637.92|2651.29|2639.79|2647.03|2635.53|37
1737305420000|2025-01-19 16:50:20|2649.04|2637.54|2648.68|2637.18|2649.04|2637.54|2646.1|2634.6|39
1737305430000|2025-01-19 16:50:30|2648.85|2637.35|2647.05|2635.55|2649.6|2638.1|2646.18|2634.68|39
1737305440000|2025-01-19 16:50:40|2646.75|2635.25|2640.93|2629.43|2649.49|2637.99|2639.65|2628.15|40
1737305450000|2025-01-19 16:50:50|2640.91|2629.41|2633.99|2622.49|2640.91|2629.41|2633.99|2622.49|38
1737305460000|2025-01-19 16:51:00|2634.41|2622.91|2641.38|2629.88|2641.67|2630.17|2633.08|2621.58|40
1737305470000|2025-01-19 16:51:10|2641.35|2629.85|2636.5|2625|2643.27|2631.77|2636.23|2624.73|40
1737305480000|2025-01-19 16:51:20|2636.21|2624.71|2636.53|2625.03|2637.57|2626.07|2635.52|2624.02|39
1737305490000|2025-01-19 16:51:30|2636.21|2624.71|2633.84|2622.34|2636.62|2625.12|2633.69|2622.19|33
1737305500000|2025-01-19 16:51:40|2633.99|2622.49|2629.05|2617.55|2634.22|2622.72|2629.05|2617.55|36
1737305510000|2025-01-19 16:51:50|2629.21|2617.71|2630.43|2618.93|2631.05|2619.55|2628.76|2617.26|37
1737305520000|2025-01-19 16:52:00|2630.23|2618.73|2640.28|2628.78|2640.96|2629.46|2630.07|2618.57|37
1737305530000|2025-01-19 16:52:10|2639.84|2628.34|2636.5|2625|2640.33|2628.83|2636.5|2625|38
1737305540000|2025-01-19 16:52:20|2636.54|2625.04|2637.3|2625.8|2637.3|2625.8|2633.87|2622.37|39
1737305550000|2025-01-19 16:52:30|2637.25|2625.75|2634.28|2622.78|2637.45|2625.95|2634.28|2622.78|34
1737305560000|2025-01-19 16:52:40|2634.18|2622.68|2637.78|2626.28|2637.78|2626.28|2634.18|2622.68|33
1737305570000|2025-01-19 16:52:50|2637.92|2626.42|2636.73|2625.23|2641.05|2629.55|2636.73|2625.23|37
1737305580000|2025-01-19 16:53:00|2636.17|2624.67|2637.05|2625.55|2637.06|2625.56|2634.47|2622.97|37
1737305590000|2025-01-19 16:53:10|2636.02|2624.52|2633.52|2622.02|2636.02|2624.52|2633.52|2622.02|39
1737305600000|2025-01-19 16:53:20|2633.84|2622.34|2631.93|2620.43|2637.59|2626.09|2631.34|2619.84|37
1737305610000|2025-01-19 16:53:30|2631.72|2620.22|2630.46|2618.96|2632.07|2620.57|2628.94|2617.44|38
1737305620000|2025-01-19 16:53:40|2630.45|2618.95|2628.39|2616.89|2630.46|2618.96|2628.27|2616.77|34
1737305630000|2025-01-19 16:53:50|2628.44|2616.94|2625.62|2614.12|2629.87|2618.37|2624.7|2613.2|34
1737305640000|2025-01-19 16:54:00|2626.25|2614.75|2620.71|2609.21|2626.25|2614.75|2620.22|2608.72|39
1737305650000|2025-01-19 16:54:10|2620.97|2609.47|2621.37|2609.87|2621.37|2609.87|2619.06|2607.56|40
1737305660000|2025-01-19 16:54:20|2621.72|2610.22|2624.38|2612.88|2626.78|2615.28|2621.69|2610.19|39
1737305670000|2025-01-19 16:54:30|2624.85|2613.35|2628.39|2616.89|2629.69|2618.19|2624.85|2613.35|37
1737305680000|2025-01-19 16:54:40|2628.41|2616.91|2628.48|2616.98|2629.85|2618.35|2627.66|2616.16|39
1737305690000|2025-01-19 16:54:50|2627.84|2616.34|2626.62|2615.12|2629.69|2618.19|2626.48|2614.98|35
1737305700000|2025-01-19 16:55:00|2626.49|2614.99|2622.76|2611.26|2626.49|2614.99|2621.93|2610.43|34
1737305710000|2025-01-19 16:55:10|2623.39|2611.89|2622.74|2611.24|2624.22|2612.72|2621.33|2609.83|40
1737305720000|2025-01-19 16:55:20|2621.8|2610.3|2619.58|2608.08|2622.48|2610.98|2619.58|2608.08|37
1737305730000|2025-01-19 16:55:30|2618.81|2607.31|2617.42|2605.92|2618.81|2607.31|2617.23|2605.73|36
1737305740000|2025-01-19 16:55:40|2617.29|2605.79|2614.84|2603.34|2617.59|2606.09|2614.68|2603.18|40
1737305750000|2025-01-19 16:55:50|2614.85|2603.35|2615.09|2603.59|2618|2606.5|2614.43|2602.93|35
1737305760000|2025-01-19 16:56:00|2613.93|2602.43|2615.99|2604.49|2616.43|2604.93|2613.91|2602.41|36
1737305770000|2025-01-19 16:56:10|2615.91|2604.41|2619.09|2607.59|2619.69|2608.19|2615.88|2604.38|35
1737305780000|2025-01-19 16:56:20|2619.32|2607.82|2618.63|2607.13|2619.95|2608.45|2618.47|2606.97|33
1737305790000|2025-01-19 16:56:30|2618.65|2607.15|2617.18|2605.68|2618.65|2607.15|2615.56|2604.06|35
1737305800000|2025-01-19 16:56:40|2617.74|2606.24|2618.5|2607|2618.87|2607.37|2617.74|2606.24|33
1737305810000|2025-01-19 16:56:50|2618.34|2606.84|2616.84|2605.34|2619.85|2608.35|2616.8|2605.3|33
1737305820000|2025-01-19 16:57:00|2616.86|2605.36|2618.5|2607|2618.5|2607|2615.88|2604.38|37
1737305830000|2025-01-19 16:57:10|2618.6|2607.1|2618.2|2606.7|2620.23|2608.73|2618.2|2606.7|39
1737305840000|2025-01-19 16:57:20|2618.25|2606.75|2618.65|2607.15|2620.34|2608.84|2616.52|2605.02|34
1737305850000|2025-01-19 16:57:30|2618.53|2607.03|2617.84|2606.34|2619.07|2607.57|2617.05|2605.55|36
1737305860000|2025-01-19 16:57:40|2617.8|2606.3|2618.01|2606.51|2618.89|2607.39|2617.54|2606.04|34
1737305870000|2025-01-19 16:57:50|2618.1|2606.6|2618.91|2607.41|2619.05|2607.55|2617.9|2606.4|31
1737305880000|2025-01-19 16:58:00|2619.05|2607.55|2625.73|2614.23|2625.77|2614.27|2618.78|2607.28|35
1737305890000|2025-01-19 16:58:10|2625.75|2614.25|2625.37|2613.87|2628.13|2616.63|2623.56|2612.06|40
1737305900000|2025-01-19 16:58:20|2625.35|2613.85|2622.61|2611.11|2626.6|2615.1|2622.61|2611.11|39
1737305910000|2025-01-19 16:58:30|2622.64|2611.14|2622.97|2611.47|2623.54|2612.04|2622.6|2611.1|35
1737305920000|2025-01-19 16:58:40|2622.94|2611.44|2624.3|2612.8|2624.9|2613.4|2622.85|2611.35|33
1737305930000|2025-01-19 16:58:50|2624.28|2612.78|2624.73|2613.23|2625.2|2613.7|2623.77|2612.27|31
1737305940000|2025-01-19 16:59:00|2624.33|2612.83|2621.45|2609.95|2624.82|2613.32|2621.03|2609.53|38
1737305950000|2025-01-19 16:59:10|2621.68|2610.18|2622.42|2610.92|2622.49|2610.99|2621.68|2610.18|36
1737305960000|2025-01-19 16:59:20|2623.53|2612.03|2622.54|2611.04|2623.93|2612.43|2622.54|2611.04|33
1737305970000|2025-01-19 16:59:30|2622.69|2611.19|2620.08|2608.58|2622.82|2611.32|2617.32|2605.82|36
1737305980000|2025-01-19 16:59:40|2619.99|2608.49|2617.36|2605.86|2620.2|2608.7|2617.28|2605.78|31
1737305990000|2025-01-19 16:59:50|2617.28|2605.78|2618.83|2607.33|2619.34|2607.84|2617.28|2605.78|36
1737306000000|2025-01-19 17:00:00|2619.07|2607.57|2616.11|2604.61|2619.9|2608.4|2614.07|2602.57|38
1737306010000|2025-01-19 17:00:10|2616.15|2604.65|2619.05|2607.55|2622.13|2610.63|2616.1|2604.6|36
1737306020000|2025-01-19 17:00:20|2619.11|2607.61|2618.56|2607.06|2619.75|2608.25|2618.25|2606.75|36
1737306030000|2025-01-19 17:00:30|2618.79|2607.29|2615.87|2604.37|2619.35|2607.85|2615.44|2603.94|39
1737306040000|2025-01-19 17:00:40|2616.06|2604.56|2619.07|2607.57|2619.07|2607.57|2615.73|2604.23|36
1737306050000|2025-01-19 17:00:50|2619.22|2607.72|2620.63|2609.13|2620.9|2609.4|2619.22|2607.72|37
1737306060000|2025-01-19 17:01:00|2620.64|2609.14|2617.68|2606.18|2621.04|2609.54|2615.86|2604.36|38
1737306070000|2025-01-19 17:01:10|2617.66|2606.16|2611.57|2600.07|2617.77|2606.27|2611.33|2599.83|30
1737306080000|2025-01-19 17:01:20|2611.37|2599.87|2612.93|2601.43|2613.82|2602.32|2611.37|2599.87|33
1737306090000|2025-01-19 17:01:30|2613.3|2601.8|2613.94|2602.44|2614.37|2602.87|2613.18|2601.68|30
1737306100000|2025-01-19 17:01:40|2613.88|2602.38|2613.05|2601.55|2613.88|2602.38|2611.9|2600.4|37
1737306110000|2025-01-19 17:01:50|2613.25|2601.75|2619.05|2607.55|2619.05|2607.55|2613.11|2601.61|39
1737306120000|2025-01-19 17:02:00|2618.86|2607.36|2617.91|2606.41|2620.24|2608.74|2617.34|2605.84|37
1737306130000|2025-01-19 17:02:10|2618.2|2606.7|2619.17|2607.67|2621.81|2610.31|2617.41|2605.91|39
1737306140000|2025-01-19 17:02:20|2618.91|2607.41|2617.12|2605.62|2619.26|2607.76|2616.64|2605.14|35
1737306150000|2025-01-19 17:02:30|2617.58|2606.08|2618.79|2607.29|2619.2|2607.7|2617.58|2606.08|36
1737306160000|2025-01-19 17:02:40|2618.81|2607.31|2623.96|2612.46|2623.96|2612.46|2618.81|2607.31|38
1737306170000|2025-01-19 17:02:50|2624.12|2612.62|2628.69|2617.19|2628.69|2617.19|2624.12|2612.62|38
1737306180000|2025-01-19 17:03:00|2629.12|2617.62|2632.41|2620.91|2633.72|2622.22|2629.12|2617.62|40
1737306190000|2025-01-19 17:03:10|2632.44|2620.94|2634.52|2623.02|2635.04|2623.54|2630.4|2618.9|37
1737306200000|2025-01-19 17:03:20|2634.58|2623.08|2633.45|2621.95|2635.2|2623.7|2632.86|2621.36|39
1737306210000|2025-01-19 17:03:30|2633.62|2622.12|2632.71|2621.21|2634.45|2622.95|2629.87|2618.37|40
1737306220000|2025-01-19 17:03:40|2632.63|2621.13|2631.77|2620.27|2632.74|2621.24|2630.59|2619.09|38
1737306230000|2025-01-19 17:03:50|2631.67|2620.17|2630.59|2619.09|2631.69|2620.19|2628.99|2617.49|39
1737306240000|2025-01-19 17:04:00|2630.71|2619.21|2634.95|2623.45|2635.88|2624.38|2629.32|2617.82|40
1737306250000|2025-01-19 17:04:10|2635.01|2623.51|2636.65|2625.15|2636.77|2625.27|2632.92|2621.42|39
1737306260000|2025-01-19 17:04:20|2636.96|2625.46|2638.19|2626.69|2638.68|2627.18|2636.94|2625.44|37
1737306270000|2025-01-19 17:04:30|2638.22|2626.72|2635.35|2623.85|2639.26|2627.76|2635.29|2623.79|35
1737306280000|2025-01-19 17:04:40|2635.32|2623.82|2633.1|2621.6|2635.76|2624.26|2633.05|2621.55|35
1737306290000|2025-01-19 17:04:50|2633.05|2621.55|2634.77|2623.27|2634.86|2623.36|2631.93|2620.43|37
1737306300000|2025-01-19 17:05:00|2634.68|2623.18|2638.32|2626.82|2640.38|2628.88|2633.98|2622.48|38
1737306310000|2025-01-19 17:05:10|2638.13|2626.63|2636.02|2624.52|2638.13|2626.63|2634.21|2622.71|37
1737306320000|2025-01-19 17:05:20|2636.09|2624.59|2633.99|2622.49|2637.39|2625.89|2633.99|2622.49|37
1737306330000|2025-01-19 17:05:30|2633.92|2622.42|2625.59|2614.09|2633.94|2622.44|2625.53|2614.03|39
1737306340000|2025-01-19 17:05:40|2625.62|2614.12|2628.78|2617.28|2628.89|2617.39|2624.39|2612.89|39
1737306350000|2025-01-19 17:05:50|2628.56|2617.06|2628.71|2617.21|2628.71|2617.21|2626.33|2614.83|35
1737306360000|2025-01-19 17:06:00|2629.15|2617.65|2633.31|2621.81|2633.31|2621.81|2628.69|2617.19|38
1737306370000|2025-01-19 17:06:10|2633.32|2621.82|2636.32|2624.82|2636.32|2624.82|2632.76|2621.26|38
1737306380000|2025-01-19 17:06:20|2636.3|2624.8|2637.35|2625.85|2637.63|2626.13|2636.3|2624.8|36
1737306390000|2025-01-19 17:06:30|2637.31|2625.81|2632.26|2620.76|2637.31|2625.81|2632.26|2620.76|37
1737306400000|2025-01-19 17:06:40|2632.23|2620.73|2632.19|2620.69|2632.45|2620.95|2630.82|2619.32|39
1737306410000|2025-01-19 17:06:50|2632.29|2620.79|2632.23|2620.73|2632.81|2621.31|2630.63|2619.13|33
1737306420000|2025-01-19 17:07:00|2632.24|2620.74|2635.13|2623.63|2639.37|2627.87|2632.24|2620.74|38
1737306430000|2025-01-19 17:07:10|2635.03|2623.53|2637.01|2625.51|2637.87|2626.37|2634.31|2622.81|37
1737306440000|2025-01-19 17:07:20|2636.39|2624.89|2637.74|2626.24|2638.76|2627.26|2635.86|2624.36|32
1737306450000|2025-01-19 17:07:30|2637.63|2626.13|2637.83|2626.33|2638.08|2626.58|2636.97|2625.47|32
1737306460000|2025-01-19 17:07:40|2637.87|2626.37|2639.7|2628.2|2640.1|2628.6|2637.83|2626.33|34
1737306470000|2025-01-19 17:07:50|2640.07|2628.57|2636.59|2625.09|2640.31|2628.81|2636.59|2625.09|33
1737306480000|2025-01-19 17:08:00|2636.45|2624.95|2635.9|2624.4|2636.45|2624.95|2634.5|2623|34
1737306490000|2025-01-19 17:08:10|2635.44|2623.94|2640.4|2628.9|2640.4|2628.9|2635.4|2623.9|38
1737306500000|2025-01-19 17:08:20|2640.44|2628.94|2639.77|2628.27|2641.57|2630.07|2639.06|2627.56|37
1737306510000|2025-01-19 17:08:30|2639.88|2628.38|2642.42|2630.92|2642.42|2630.92|2639.81|2628.31|33
1737306520000|2025-01-19 17:08:40|2642.26|2630.76|2641.96|2630.46|2642.87|2631.37|2641.74|2630.24|39
1737306530000|2025-01-19 17:08:50|2641.71|2630.21|2639.72|2628.22|2641.81|2630.31|2637.85|2626.35|39
1737306540000|2025-01-19 17:09:00|2640.33|2628.83|2645.21|2633.71|2645.67|2634.17|2640.33|2628.83|37
1737306550000|2025-01-19 17:09:10|2645.44|2633.94|2646.4|2634.9|2647.72|2636.22|2645.33|2633.83|36
1737306560000|2025-01-19 17:09:20|2646.42|2634.92|2648.19|2636.69|2648.69|2637.19|2645.7|2634.2|37
1737306570000|2025-01-19 17:09:30|2648.17|2636.67|2651.75|2640.25|2651.75|2640.25|2647.86|2636.36|37
1737306580000|2025-01-19 17:09:40|2651.9|2640.4|2649.78|2638.28|2652.13|2640.63|2649.78|2638.28|37
1737306590000|2025-01-19 17:09:50|2649.82|2638.32|2652.09|2640.59|2652.09|2640.59|2649.63|2638.13|34
1737306600000|2025-01-19 17:10:00|2652.05|2640.55|2657.85|2646.35|2658.13|2646.63|2650.98|2639.48|39
1737306610000|2025-01-19 17:10:10|2658.26|2646.76|2658.94|2647.44|2660.87|2649.37|2658.26|2646.76|39
1737306620000|2025-01-19 17:10:20|2658.82|2647.32|2661.47|2649.97|2661.99|2650.49|2658.12|2646.62|38
1737306630000|2025-01-19 17:10:30|2661.35|2649.85|2663.9|2652.4|2664.83|2653.33|2659.83|2648.33|39
1737306640000|2025-01-19 17:10:40|2663.97|2652.47|2667.26|2655.76|2667.93|2656.43|2663.89|2652.39|39
1737306650000|2025-01-19 17:10:50|2667.45|2655.95|2665.16|2653.66|2668.43|2656.93|2663.61|2652.11|39
1737306660000|2025-01-19 17:11:00|2664.67|2653.17|2663.04|2651.54|2664.67|2653.17|2656.96|2645.46|39
1737306670000|2025-01-19 17:11:10|2662.99|2651.49|2661.63|2650.13|2664.87|2653.37|2661.63|2650.13|39
1737306680000|2025-01-19 17:11:20|2662.02|2650.52|2663.18|2651.68|2664.88|2653.38|2662.02|2650.52|37
1737306690000|2025-01-19 17:11:30|2662.83|2651.33|2664.15|2652.65|2664.15|2652.65|2659.09|2647.59|39
1737306700000|2025-01-19 17:11:40|2664|2652.5|2663.2|2651.7|2665.07|2653.57|2662.77|2651.27|39
1737306710000|2025-01-19 17:11:50|2663.01|2651.51|2666.08|2654.58|2667.13|2655.63|2661.94|2650.44|39
1737306720000|2025-01-19 17:12:00|2667.13|2655.63|2664.42|2652.92|2669.39|2657.89|2663.77|2652.27|39
1737306730000|2025-01-19 17:12:10|2664.07|2652.57|2660.8|2649.3|2664.07|2652.57|2660.05|2648.55|39
1737306740000|2025-01-19 17:12:20|2660.88|2649.38|2663.79|2652.29|2664.19|2652.69|2660.15|2648.65|40
1737306750000|2025-01-19 17:12:30|2663.76|2652.26|2661.06|2649.56|2664.04|2652.54|2658.61|2647.11|38
1737306760000|2025-01-19 17:12:40|2660.84|2649.34|2663.08|2651.58|2664.02|2652.52|2660.22|2648.72|39
1737306770000|2025-01-19 17:12:50|2663.07|2651.57|2662.02|2650.52|2663.07|2651.57|2661.8|2650.3|39
1737306780000|2025-01-19 17:13:00|2662.23|2650.73|2666.03|2654.53|2666.19|2654.69|2660.01|2648.51|40
1737306790000|2025-01-19 17:13:10|2666.11|2654.61|2658.08|2646.58|2666.24|2654.74|2658.02|2646.52|39
1737306800000|2025-01-19 17:13:20|2657.98|2646.48|2661.83|2650.33|2661.83|2650.33|2657.85|2646.35|39
1737306810000|2025-01-19 17:13:30|2661.72|2650.22|2660.56|2649.06|2661.87|2650.37|2660.49|2648.99|37
1737306820000|2025-01-19 17:13:40|2660.16|2648.66|2657.94|2646.44|2660.16|2648.66|2657.42|2645.92|32
1737306830000|2025-01-19 17:13:50|2657.92|2646.42|2658.01|2646.51|2658.48|2646.98|2656.91|2645.41|34
1737306840000|2025-01-19 17:14:00|2658.19|2646.69|2655.86|2644.36|2658.59|2647.09|2655.75|2644.25|36
1737306850000|2025-01-19 17:14:10|2655.69|2644.19|2652.61|2641.11|2655.69|2644.19|2652.32|2640.82|40
1737306860000|2025-01-19 17:14:20|2653.05|2641.55|2651.23|2639.73|2653.87|2642.37|2651.01|2639.51|36
1737306870000|2025-01-19 17:14:30|2651.09|2639.59|2651.63|2640.13|2652.21|2640.71|2650.82|2639.32|34
1737306880000|2025-01-19 17:14:40|2651.85|2640.35|2662.52|2651.02|2663.03|2653.84|2651.85|2640.35|40
1737306890000|2025-01-19 17:14:50|2662.27|2650.77|2661|2649.5|2662.71|2651.21|2659.83|2648.33|40
1737306900000|2025-01-19 17:15:00|2661.53|2650.03|2660.11|2648.61|2661.53|2650.03|2658.76|2647.26|36
1737306910000|2025-01-19 17:15:10|2661.02|2649.52|2664.34|2652.84|2665.5|2654|2660.95|2649.45|38
1737306920000|2025-01-19 17:15:20|2664.41|2652.91|2661.95|2650.45|2665.7|2654.2|2658.76|2647.26|36
1737306930000|2025-01-19 17:15:30|2661.92|2650.42|2660.18|2648.68|2663.71|2652.21|2659.41|2647.91|39
1737306940000|2025-01-19 17:15:40|2660.19|2648.69|2663.39|2651.89|2663.39|2651.89|2659.17|2647.67|39
1737306950000|2025-01-19 17:15:50|2663.28|2651.78|2660.8|2649.3|2663.39|2651.89|2659.43|2647.93|37
1737306960000|2025-01-19 17:16:00|2660.87|2649.37|2661.16|2649.66|2662.42|2650.92|2659.09|2647.59|39
1737306970000|2025-01-19 17:16:10|2661.32|2649.82|2661.4|2649.9|2662.73|2651.23|2660.61|2649.11|37
1737306980000|2025-01-19 17:16:20|2661.37|2649.87|2661.64|2650.14|2662.75|2651.25|2660.28|2648.78|38
1737306990000|2025-01-19 17:16:30|2661.99|2650.49|2664.18|2652.68|2664.18|2652.68|2661.19|2649.69|35
1737307000000|2025-01-19 17:16:40|2663.82|2652.32|2654.2|2642.7|2666.11|2654.61|2652.95|2641.45|38
1737307010000|2025-01-19 17:16:50|2654.12|2642.62|2653.25|2641.75|2654.24|2642.74|2653.25|2641.75|33
1737307020000|2025-01-19 17:17:00|2653.07|2641.57|2650.3|2638.8|2653.3|2641.8|2649.73|2638.23|35
1737307030000|2025-01-19 17:17:10|2650.91|2639.41|2650.83|2639.33|2654.81|2643.31|2650.77|2639.27|37
1737307040000|2025-01-19 17:17:20|2650.5|2639|2646.56|2635.06|2650.76|2639.26|2645.05|2633.55|40
1737307050000|2025-01-19 17:17:30|2646.32|2634.82|2644.98|2633.48|2647|2635.5|2641.33|2629.83|39
1737307060000|2025-01-19 17:17:40|2645.41|2633.91|2643.61|2632.11|2645.41|2633.91|2643.6|2632.1|35
1737307070000|2025-01-19 17:17:50|2643.54|2632.04|2644.25|2632.75|2644.85|2633.35|2642.88|2631.38|36
1737307080000|2025-01-19 17:18:00|2644.44|2632.94|2644.03|2632.53|2647.05|2635.55|2643.61|2632.11|40
1737307090000|2025-01-19 17:18:10|2643.72|2632.22|2639.78|2628.28|2643.83|2632.33|2639.78|2628.28|35
1737307100000|2025-01-19 17:18:20|2639.18|2627.68|2638.02|2626.52|2639.18|2627.68|2634.57|2623.07|40
1737307110000|2025-01-19 17:18:30|2637.72|2626.22|2642.8|2631.3|2642.8|2631.3|2637.63|2626.13|39
1737307120000|2025-01-19 17:18:40|2643.07|2631.57|2636.78|2625.28|2643.29|2631.79|2636.78|2625.28|37
1737307130000|2025-01-19 17:18:50|2636.8|2625.3|2630.87|2619.37|2636.87|2625.37|2630.2|2618.7|40
1737307140000|2025-01-19 17:19:00|2630.91|2619.41|2622.97|2611.47|2630.93|2619.43|2621.99|2610.49|40
1737307150000|2025-01-19 17:19:10|2623.1|2611.6|2625.92|2614.42|2628.29|2616.79|2623.1|2611.6|38
1737307160000|2025-01-19 17:19:20|2626.04|2614.54|2626.81|2615.31|2627.86|2616.36|2625.76|2614.26|38
1737307170000|2025-01-19 17:19:30|2626.82|2615.32|2628.48|2616.98|2629.1|2617.6|2626.63|2615.13|34
1737307180000|2025-01-19 17:19:40|2628.76|2617.26|2623.1|2611.6|2630.42|2618.92|2623.1|2611.6|40
1737307190000|2025-01-19 17:19:50|2623|2611.5|2623.69|2612.19|2624.49|2612.99|2622.68|2611.18|34
1737307200000|2025-01-19 17:20:00|2623.71|2612.21|2625.76|2614.26|2625.77|2614.27|2622.74|2611.24|38
1737307210000|2025-01-19 17:20:10|2625.87|2614.37|2632.34|2620.84|2633.02|2621.52|2625.69|2614.19|38
1737307220000|2025-01-19 17:20:20|2632.32|2620.82|2623.2|2611.7|2633.67|2622.17|2623.2|2611.7|40
1737307230000|2025-01-19 17:20:30|2623.99|2612.49|2625.7|2614.2|2625.96|2614.46|2621.97|2610.47|39
1737307240000|2025-01-19 17:20:40|2626.2|2614.7|2626.61|2615.11|2627.53|2616.03|2625.46|2613.96|31
1737307250000|2025-01-19 17:20:50|2626.42|2614.92|2624.4|2612.9|2626.55|2615.05|2622.85|2611.35|35
1737307260000|2025-01-19 17:21:00|2624.49|2612.99|2626.67|2615.17|2627.43|2615.93|2623.37|2611.87|39
1737307270000|2025-01-19 17:21:10|2626.7|2615.2|2622.71|2611.21|2627.76|2616.26|2622.4|2610.9|37
1737307280000|2025-01-19 17:21:20|2622.7|2611.2|2624.47|2612.97|2624.51|2613.01|2621.06|2609.56|38
1737307290000|2025-01-19 17:21:30|2624.54|2613.04|2621.39|2609.89|2624.83|2613.33|2621.37|2609.87|37
1737307300000|2025-01-19 17:21:40|2621.38|2609.88|2620.87|2609.37|2621.8|2610.3|2619.71|2608.21|36
1737307310000|2025-01-19 17:21:50|2620.91|2609.41|2617.56|2606.06|2620.91|2609.41|2617.48|2605.98|35
1737307320000|2025-01-19 17:22:00|2617.86|2606.36|2613.93|2602.43|2617.88|2606.38|2613.93|2602.43|37
1737307330000|2025-01-19 17:22:10|2614.03|2602.53|2614.98|2603.48|2616.92|2605.42|2612.36|2600.86|38
1737307340000|2025-01-19 17:22:20|2615.09|2603.59|2613.96|2602.46|2615.33|2603.83|2612.72|2601.22|37
1737307350000|2025-01-19 17:22:30|2614.15|2602.65|2613.03|2601.53|2614.64|2603.14|2612.51|2601.01|39
1737307360000|2025-01-19 17:22:40|2613.07|2601.57|2615.65|2604.15|2617.01|2605.51|2613.07|2601.57|36
1737307370000|2025-01-19 17:22:50|2615.37|2603.87|2617.47|2605.97|2618.66|2607.16|2614.28|2602.78|35
1737307380000|2025-01-19 17:23:00|2617.46|2605.96|2616.95|2605.45|2618.59|2607.09|2616.11|2604.61|34
1737307390000|2025-01-19 17:23:10|2617.22|2605.72|2621.59|2610.09|2622.8|2611.3|2617.22|2605.72|38
1737307400000|2025-01-19 17:23:20|2621.71|2610.21|2621.65|2610.15|2624.22|2612.72|2620.73|2609.23|38
1737307410000|2025-01-19 17:23:30|2621.66|2610.16|2623.03|2611.53|2623.29|2611.79|2621.07|2609.57|36
1737307420000|2025-01-19 17:23:40|2622.97|2611.47|2621.57|2610.07|2622.97|2611.47|2620.53|2609.03|33
1737307430000|2025-01-19 17:23:50|2621.77|2610.27|2620.47|2608.97|2623.07|2611.57|2620.26|2608.76|35
1737307440000|2025-01-19 17:24:00|2620.61|2609.11|2620.85|2609.35|2622.98|2611.48|2620.61|2609.11|36
1737307450000|2025-01-19 17:24:10|2620.49|2608.99|2619.11|2607.61|2620.97|2609.47|2618.54|2607.04|38
1737307460000|2025-01-19 17:24:20|2619.16|2607.66|2617.77|2606.27|2619.16|2607.66|2616.5|2605|36
1737307470000|2025-01-19 17:24:30|2617.91|2606.41|2618.12|2606.62|2618.66|2607.16|2616.96|2605.46|37
1737307480000|2025-01-19 17:24:40|2618.15|2606.65|2618.04|2606.54|2618.94|2607.44|2617.37|2605.87|37
1737307490000|2025-01-19 17:24:50|2618.18|2606.68|2617.87|2606.37|2618.72|2607.22|2616.47|2604.97|36
1737307500000|2025-01-19 17:25:00|2618.06|2606.56|2622.46|2610.96|2622.46|2610.96|2617.84|2606.34|37
1737307510000|2025-01-19 17:25:10|2622.54|2611.04|2623.13|2611.63|2623.13|2611.63|2621.21|2609.71|37
1737307520000|2025-01-19 17:25:20|2623.45|2611.95|2625.38|2613.88|2625.86|2614.36|2623.45|2611.95|34
1737307530000|2025-01-19 17:25:30|2624.83|2613.33|2625.94|2614.44|2626|2614.5|2624.41|2612.91|34
1737307540000|2025-01-19 17:25:40|2626.09|2614.59|2625.07|2613.57|2626.69|2615.19|2624.85|2613.35|32
1737307550000|2025-01-19 17:25:50|2624.97|2613.47|2630.8|2619.3|2631.8|2620.3|2624.97|2613.47|34
1737307560000|2025-01-19 17:26:00|2630.58|2619.08|2633.18|2621.68|2633.61|2622.11|2628.14|2616.64|39
1737307570000|2025-01-19 17:26:10|2632.46|2620.96|2633.76|2622.26|2633.91|2622.41|2630.87|2619.37|40
1737307580000|2025-01-19 17:26:20|2633.77|2622.27|2634.95|2623.45|2635.82|2624.32|2633.65|2622.15|36
1737307590000|2025-01-19 17:26:30|2634.93|2623.43|2636.46|2624.96|2638.24|2626.74|2634.93|2623.43|34
1737307600000|2025-01-19 17:26:40|2635.79|2624.29|2637.23|2625.73|2637.66|2626.16|2635.79|2624.29|34
1737307610000|2025-01-19 17:26:50|2637.21|2625.71|2640.16|2628.66|2640.52|2629.02|2636.99|2625.49|35
1737307620000|2025-01-19 17:27:00|2640.23|2628.73|2639.62|2628.12|2640.23|2628.73|2637.28|2625.78|40
1737307630000|2025-01-19 17:27:10|2639.85|2628.35|2642.63|2631.13|2642.96|2631.46|2639.85|2628.35|39
1737307640000|2025-01-19 17:27:20|2642.74|2631.24|2640.88|2629.38|2643.85|2632.35|2640.45|2628.95|36
1737307650000|2025-01-19 17:27:30|2640.87|2629.37|2642.61|2631.11|2642.71|2631.21|2640.34|2628.84|40
1737307660000|2025-01-19 17:27:40|2642.49|2630.99|2643.15|2631.65|2643.95|2632.45|2642.49|2630.99|33
1737307670000|2025-01-19 17:27:50|2643.24|2631.74|2642.57|2631.07|2644.28|2632.78|2642.46|2630.96|30
1737307680000|2025-01-19 17:28:00|2642.52|2631.02|2642.36|2630.86|2644.2|2632.7|2642.16|2630.66|34
1737307690000|2025-01-19 17:28:10|2642.4|2630.9|2641.95|2630.45|2642.92|2631.42|2641.11|2629.61|34
1737307700000|2025-01-19 17:28:20|2641.99|2630.49|2640.84|2629.34|2642.22|2630.72|2640.31|2628.81|33
1737307710000|2025-01-19 17:28:30|2641.08|2629.58|2641.34|2629.84|2641.77|2630.27|2640.18|2628.68|35
1737307720000|2025-01-19 17:28:40|2641.45|2629.95|2641.73|2630.23|2642.09|2630.59|2641.23|2629.73|37
1737307730000|2025-01-19 17:28:50|2641.77|2630.27|2643.54|2632.04|2643.72|2632.22|2641.75|2630.25|26
1737307740000|2025-01-19 17:29:00|2643.57|2632.07|2641.12|2629.62|2643.69|2632.19|2640.46|2628.96|38
1737307750000|2025-01-19 17:29:10|2641.13|2629.63|2640.61|2629.11|2641.88|2630.38|2640.55|2629.05|35
1737307760000|2025-01-19 17:29:20|2640.46|2628.96|2640.3|2628.8|2640.71|2629.21|2640.18|2628.68|27
1737307770000|2025-01-19 17:29:30|2640.29|2628.79|2639.37|2627.87|2640.32|2628.82|2639.37|2627.87|27
1737307780000|2025-01-19 17:29:40|2639.4|2627.9|2638.39|2626.89|2639.5|2628|2638.34|2626.84|37
1737307790000|2025-01-19 17:29:50|2638.62|2627.12|2637.14|2625.64|2638.79|2627.29|2637.14|2625.64|30
1737307800000|2025-01-19 17:30:00|2637.12|2625.62|2637.17|2625.67|2637.17|2625.67|2634.36|2622.86|38
1737307810000|2025-01-19 17:30:10|2637.65|2626.15|2639.03|2627.53|2639.1|2627.6|2637.62|2626.12|33
1737307820000|2025-01-19 17:30:20|2639.07|2627.57|2640.79|2629.29|2643.32|2631.82|2638.07|2626.57|39
1737307830000|2025-01-19 17:30:30|2640.63|2629.13|2641.69|2630.19|2643.96|2632.46|2639.8|2628.3|39
1737307840000|2025-01-19 17:30:40|2641.26|2629.76|2640.45|2628.95|2642.09|2630.59|2640.45|2628.95|35
1737307850000|2025-01-19 17:30:50|2640.8|2629.3|2640.54|2629.04|2640.93|2629.43|2640.22|2628.72|32
1737307860000|2025-01-19 17:31:00|2640.63|2629.13|2642.99|2631.49|2643.9|2632.4|2640.2|2628.7|35
1737307870000|2025-01-19 17:31:10|2643.02|2631.52|2642.93|2631.43|2643.83|2632.33|2641.46|2629.96|38
1737307880000|2025-01-19 17:31:20|2643.04|2631.54|2642.83|2631.33|2643.04|2631.54|2642.45|2630.95|32
1737307890000|2025-01-19 17:31:30|2642.85|2631.35|2641.62|2630.12|2642.86|2631.36|2641.1|2629.6|33
1737307900000|2025-01-19 17:31:40|2641.66|2630.16|2641.83|2630.33|2643.74|2632.24|2641.57|2630.07|35
1737307910000|2025-01-19 17:31:50|2642.02|2630.52|2640.74|2629.24|2642.4|2630.9|2640.74|2629.24|37
1737307920000|2025-01-19 17:32:00|2640.72|2629.22|2640.32|2628.82|2640.8|2629.3|2639.9|2628.4|35
1737307930000|2025-01-19 17:32:10|2640.3|2628.8|2640.27|2628.77|2641.39|2629.89|2640.19|2628.69|34
1737307940000|2025-01-19 17:32:20|2640.41|2628.91|2640.4|2628.9|2641.13|2629.63|2640.3|2628.8|36
1737307950000|2025-01-19 17:32:30|2638.95|2627.45|2630.54|2619.04|2639.37|2627.87|2630.01|2618.51|39
1737307960000|2025-01-19 17:32:40|2630.48|2618.98|2629.47|2617.97|2630.48|2618.98|2628.61|2617.11|32
1737307970000|2025-01-19 17:32:50|2629.44|2617.94|2634.06|2622.56|2634.43|2622.93|2629.42|2617.92|34
1737307980000|2025-01-19 17:33:00|2634.03|2622.53|2632.36|2620.86|2634.66|2623.16|2631.52|2620.02|37
1737307990000|2025-01-19 17:33:10|2632.38|2620.88|2632.4|2620.9|2632.4|2620.9|2629.89|2618.39|36
1737308000000|2025-01-19 17:33:20|2632.44|2620.94|2629.76|2618.26|2632.61|2621.11|2628.99|2617.49|34
1737308010000|2025-01-19 17:33:30|2629.8|2618.3|2630.56|2619.06|2630.84|2619.34|2627.93|2616.43|38
1737308020000|2025-01-19 17:33:40|2630.51|2619.01|2626.79|2615.29|2630.51|2619.01|2626.79|2615.29|33
1737308030000|2025-01-19 17:33:50|2626.8|2615.3|2630.26|2618.76|2630.39|2618.89|2625.01|2613.51|37
1737308040000|2025-01-19 17:34:00|2630.31|2618.81|2629.58|2618.08|2630.55|2619.05|2628.24|2616.74|36
1737308050000|2025-01-19 17:34:10|2629.59|2618.09|2627.54|2616.04|2629.59|2618.09|2626.41|2614.91|31
1737308060000|2025-01-19 17:34:20|2627.62|2616.12|2631.01|2619.51|2631.01|2619.51|2627.46|2615.96|32
1737308070000|2025-01-19 17:34:30|2630.99|2619.49|2627.49|2615.99|2632|2620.5|2627.49|2615.99|35
1737308080000|2025-01-19 17:34:40|2627.54|2616.04|2626.1|2614.6|2628.34|2616.84|2625.04|2613.54|37
1737308090000|2025-01-19 17:34:50|2626.03|2614.53|2628.32|2616.82|2628.32|2616.82|2625.16|2613.66|36
1737308100000|2025-01-19 17:35:00|2628.02|2616.52|2633.91|2622.41|2634.21|2622.71|2627.83|2616.33|38
1737308110000|2025-01-19 17:35:10|2633.87|2622.37|2636.03|2624.53|2636.03|2624.53|2632.34|2620.84|37
1737308120000|2025-01-19 17:35:20|2636.04|2624.54|2636.45|2624.95|2637.48|2625.98|2635.39|2623.89|31
1737308130000|2025-01-19 17:35:30|2636.21|2624.71|2627.53|2616.03|2636.69|2625.19|2627.53|2616.03|35
1737308140000|2025-01-19 17:35:40|2627.46|2615.96|2625.43|2613.93|2627.46|2615.96|2624.71|2613.21|36
1737308150000|2025-01-19 17:35:50|2625.42|2613.92|2628.18|2616.68|2628.44|2616.94|2625.42|2613.92|33
1737308160000|2025-01-19 17:36:00|2628.27|2616.77|2631.74|2620.24|2631.74|2620.24|2627.22|2615.72|34
1737308170000|2025-01-19 17:36:10|2631.72|2620.22|2632.86|2621.36|2634.04|2622.54|2631.53|2620.03|33
1737308180000|2025-01-19 17:36:20|2632.95|2621.45|2637.86|2626.36|2638.57|2627.07|2632.95|2621.45|39
1737308190000|2025-01-19 17:36:30|2638.35|2626.85|2636.73|2625.23|2639.71|2628.21|2634.64|2623.14|38
1737308200000|2025-01-19 17:36:40|2637.56|2626.06|2639.25|2627.75|2639.25|2627.75|2637.19|2625.69|35
1737308210000|2025-01-19 17:36:50|2639.42|2627.92|2639.25|2627.75|2639.87|2628.37|2637.91|2626.41|31
1737308220000|2025-01-19 17:37:00|2639.13|2627.63|2643.95|2632.45|2644.05|2632.55|2638.67|2627.17|35
1737308230000|2025-01-19 17:37:10|2643.94|2632.44|2641.83|2630.33|2643.97|2632.47|2641.2|2629.7|37
1737308240000|2025-01-19 17:37:20|2641.98|2630.48|2642.06|2630.56|2642.74|2631.24|2641.09|2629.59|35
1737308250000|2025-01-19 17:37:30|2642.15|2630.65|2643.78|2632.28|2644.03|2632.53|2641|2629.5|38
1737308260000|2025-01-19 17:37:40|2643.69|2632.19|2641.24|2629.74|2643.82|2632.32|2641.24|2629.74|31
1737308270000|2025-01-19 17:37:50|2641.21|2629.71|2644.03|2632.53|2644.08|2632.58|2641.08|2629.58|35
1737308280000|2025-01-19 17:38:00|2644.06|2632.56|2646.31|2634.81|2646.93|2635.43|2644.06|2632.56|37
1737308290000|2025-01-19 17:38:10|2646.48|2634.98|2647.98|2636.48|2648.16|2636.66|2646.23|2634.73|30
1737308300000|2025-01-19 17:38:20|2647.97|2636.47|2647.17|2635.67|2647.97|2636.47|2645.65|2634.15|26
1737308310000|2025-01-19 17:38:30|2647.09|2635.59|2645.92|2634.42|2647.19|2635.69|2645.92|2634.42|26
1737308320000|2025-01-19 17:38:40|2645.9|2634.4|2645.41|2633.91|2646.12|2634.62|2644.85|2633.35|30
1737308330000|2025-01-19 17:38:50|2645.33|2633.83|2640.52|2629.02|2645.33|2633.83|2640.43|2628.93|36
1737308340000|2025-01-19 17:39:00|2640.44|2628.94|2638.92|2627.42|2640.48|2628.98|2638.92|2627.42|29
1737308350000|2025-01-19 17:39:10|2638.29|2626.79|2634.95|2623.45|2638.31|2626.81|2634.93|2623.43|30
1737308360000|2025-01-19 17:39:20|2634.91|2623.41|2636.24|2624.74|2636.25|2624.75|2634.39|2622.89|32
1737308370000|2025-01-19 17:39:30|2636.08|2624.58|2633.94|2622.44|2636.32|2624.82|2633.19|2621.69|29
1737308380000|2025-01-19 17:39:40|2633.88|2622.38|2633.82|2622.32|2634.04|2622.54|2633.81|2622.31|21
1737308390000|2025-01-19 17:39:50|2633.96|2622.46|2633.87|2622.37|2633.96|2622.46|2633.04|2621.54|25
1737308400000|2025-01-19 17:40:00|2633.82|2622.32|2632.81|2621.31|2634.37|2622.87|2632.63|2621.13|33
1737308410000|2025-01-19 17:40:10|2632.44|2620.94|2631.6|2620.1|2632.75|2621.25|2631.25|2619.75|35
1737308420000|2025-01-19 17:40:20|2631.48|2619.98|2629.51|2618.01|2631.65|2620.15|2629.51|2618.01|28
1737308430000|2025-01-19 17:40:30|2629.11|2617.61|2629.67|2618.17|2629.67|2618.17|2628.07|2616.57|33
1737308440000|2025-01-19 17:40:40|2630.03|2618.53|2631.81|2620.31|2632.6|2621.1|2630.03|2618.53|31
1737308450000|2025-01-19 17:40:50|2631.91|2620.41|2631.64|2620.14|2631.91|2620.41|2631.56|2620.06|24
1737308460000|2025-01-19 17:41:00|2631.78|2620.28|2632.27|2620.77|2632.72|2621.22|2630.33|2618.83|35
1737308470000|2025-01-19 17:41:10|2632.23|2620.73|2631.07|2619.57|2632.23|2620.73|2630.31|2618.81|31
1737308480000|2025-01-19 17:41:20|2630.79|2619.29|2630.16|2618.66|2631.24|2619.74|2629.96|2618.46|33
1737308490000|2025-01-19 17:41:30|2630.47|2618.97|2632.87|2621.37|2632.87|2621.37|2630.47|2618.97|21
1737308500000|2025-01-19 17:41:40|2632.51|2621.01|2630.73|2619.23|2632.51|2621.01|2630.73|2619.23|30
1737308510000|2025-01-19 17:41:50|2630.69|2619.19|2628.83|2617.33|2630.69|2619.19|2628.57|2617.07|35
1737308520000|2025-01-19 17:42:00|2629.18|2617.68|2627.75|2616.25|2630.05|2618.55|2627.67|2616.17|36
1737308530000|2025-01-19 17:42:10|2627.74|2616.24|2627.62|2616.12|2628.21|2616.71|2627.33|2615.83|26
1737308540000|2025-01-19 17:42:20|2627.69|2616.19|2629.78|2618.28|2629.78|2618.28|2627.69|2616.19|24
1737308550000|2025-01-19 17:42:30|2629.76|2618.26|2631.09|2619.59|2631.37|2619.87|2629.74|2618.24|29
1737308560000|2025-01-19 17:42:40|2631.43|2619.93|2630.69|2619.19|2631.84|2620.34|2629.75|2618.25|38
1737308570000|2025-01-19 17:42:50|2630.66|2619.16|2632.31|2620.81|2632.31|2620.81|2630.65|2619.15|27
1737308580000|2025-01-19 17:43:00|2632.3|2620.8|2634|2622.5|2634.52|2623.02|2632.18|2620.68|28
1737308590000|2025-01-19 17:43:10|2633.8|2622.3|2632.79|2621.29|2633.8|2622.3|2632.76|2621.26|31
1737308600000|2025-01-19 17:43:20|2632.81|2621.31|2633.6|2622.1|2634.47|2622.97|2632.81|2621.31|30
1737308610000|2025-01-19 17:43:30|2633.61|2622.11|2631.23|2619.73|2634.22|2622.72|2630.62|2619.12|30
1737308620000|2025-01-19 17:43:40|2631.45|2619.95|2629.96|2618.46|2631.46|2619.96|2629.93|2618.43|26
1737308630000|2025-01-19 17:43:50|2629.94|2618.44|2627.62|2616.12|2630.16|2618.66|2626.17|2614.67|39
1737308640000|2025-01-19 17:44:00|2627.76|2616.26|2625.98|2614.48|2627.79|2616.29|2625.98|2614.48|29
1737308650000|2025-01-19 17:44:10|2625.97|2614.47|2626.53|2615.03|2626.53|2615.03|2625.88|2614.38|23
1737308660000|2025-01-19 17:44:20|2626.58|2615.08|2625.58|2614.08|2626.78|2615.28|2625.51|2614.01|26
1737308670000|2025-01-19 17:44:30|2625.47|2613.97|2624.19|2612.69|2625.47|2613.97|2622.64|2611.14|34
1737308680000|2025-01-19 17:44:40|2624.15|2612.65|2625.8|2614.3|2625.8|2614.3|2623.84|2612.34|29
1737308690000|2025-01-19 17:44:50|2625.78|2614.28|2626.48|2614.98|2626.69|2615.19|2625.74|2614.24|27
1737308700000|2025-01-19 17:45:00|2626.45|2614.95|2626.55|2615.05|2627.51|2616.01|2626.27|2614.77|36
1737308710000|2025-01-19 17:45:10|2626.9|2615.4|2626.29|2614.79|2627.59|2616.09|2625.84|2614.34|33
1737308720000|2025-01-19 17:45:20|2626.24|2614.74|2627.44|2615.94|2627.44|2615.94|2626.24|2614.74|22
1737308730000|2025-01-19 17:45:30|2627.43|2615.93|2626.84|2615.34|2627.43|2615.93|2626.52|2615.02|23
1737308740000|2025-01-19 17:45:40|2626.58|2615.08|2627.83|2616.33|2629.01|2617.51|2626.58|2615.08|30
1737308750000|2025-01-19 17:45:50|2627.86|2616.36|2629.02|2617.52|2629.79|2618.29|2627.86|2616.36|30
1737308760000|2025-01-19 17:46:00|2629.19|2617.69|2625.43|2613.93|2629.21|2617.71|2625.08|2613.58|29
1737308770000|2025-01-19 17:46:10|2625.4|2613.9|2625.56|2614.06|2626.08|2614.58|2625.23|2613.73|31
1737308780000|2025-01-19 17:46:20|2625.87|2614.37|2623.16|2611.66|2626.27|2614.77|2622.83|2611.33|35
1737308790000|2025-01-19 17:46:30|2623.41|2611.91|2625.07|2613.57|2625.26|2613.76|2623.41|2611.91|37
1737308800000|2025-01-19 17:46:40|2625.09|2613.59|2625.64|2614.14|2625.65|2614.15|2625.09|2613.59|14
1737308810000|2025-01-19 17:46:50|2625.85|2614.35|2626.42|2614.92|2628.56|2617.06|2625.85|2614.35|36
1737308820000|2025-01-19 17:47:00|2626.54|2615.04|2628.21|2616.71|2628.36|2616.86|2626.45|2614.95|32
1737308830000|2025-01-19 17:47:10|2628.06|2616.56|2626.7|2615.2|2629.08|2617.58|2626.59|2615.09|39
1737308840000|2025-01-19 17:47:20|2626.66|2615.16|2629.44|2617.94|2629.44|2617.94|2626.17|2614.67|32
1737308850000|2025-01-19 17:47:30|2630.06|2618.56|2630.19|2618.69|2632.27|2620.77|2628.76|2617.26|39
1737308860000|2025-01-19 17:47:40|2630.2|2618.7|2629.7|2618.2|2630.25|2618.75|2629.5|2618|33
1737308870000|2025-01-19 17:47:50|2629.87|2618.37|2628.88|2617.38|2629.87|2618.37|2628.78|2617.28|34
1737308880000|2025-01-19 17:48:00|2629.12|2617.62|2631.85|2620.35|2632.78|2621.28|2629.12|2617.62|33
1737308890000|2025-01-19 17:48:10|2631.8|2620.3|2631.8|2620.3|2634.3|2622.8|2630.6|2619.1|37
1737308900000|2025-01-19 17:48:20|2631.86|2620.36|2631.1|2619.6|2632.17|2620.67|2630.56|2619.06|36
1737308910000|2025-01-19 17:48:30|2631.21|2619.71|2631.07|2619.57|2631.3|2619.8|2630.82|2619.32|18
1737308920000|2025-01-19 17:48:40|2631.14|2619.64|2629.53|2618.03|2632.11|2620.61|2629.53|2618.03|35
1737308930000|2025-01-19 17:48:50|2629.33|2617.83|2632.11|2620.61|2632.34|2620.84|2629.33|2617.83|30
1737308940000|2025-01-19 17:49:00|2632.03|2620.53|2632.19|2620.69|2632.66|2621.16|2631.93|2620.43|32
1737308950000|2025-01-19 17:49:10|2630.86|2619.36|2632.65|2621.15|2632.77|2621.27|2629.26|2617.76|35
1737308960000|2025-01-19 17:49:20|2632.48|2620.98|2636.99|2625.49|2637.03|2625.53|2632.29|2620.79|33
1737308970000|2025-01-19 17:49:30|2637.11|2625.61|2636.28|2624.78|2638.05|2626.55|2636.28|2624.78|33
1737308980000|2025-01-19 17:49:40|2635.78|2624.28|2636.02|2624.52|2636.02|2624.52|2635.3|2623.8|33
1737308990000|2025-01-19 17:49:50|2635.94|2624.44|2638.32|2626.82|2638.62|2627.12|2635.92|2624.42|30
1737309000000|2025-01-19 17:50:00|2638.13|2626.63|2644.06|2632.56|2644.06|2632.56|2637.25|2625.75|38
1737309010000|2025-01-19 17:50:10|2644.28|2632.78|2647.84|2636.34|2648.22|2636.72|2644.28|2632.78|39
1737309020000|2025-01-19 17:50:20|2647.81|2636.31|2643.63|2632.13|2648.9|2637.4|2643.58|2632.08|36
1737309030000|2025-01-19 17:50:30|2643.59|2632.09|2644.46|2632.96|2644.46|2632.96|2642.49|2630.99|28
1737309040000|2025-01-19 17:50:40|2644.65|2633.15|2646.39|2634.89|2647.13|2635.63|2644.65|2633.15|34
1737309050000|2025-01-19 17:50:50|2645.94|2634.44|2647.97|2636.47|2648.01|2636.51|2645.94|2634.44|34
1737309060000|2025-01-19 17:51:00|2647.85|2636.35|2652.29|2640.79|2653.14|2641.64|2647.85|2636.35|38
1737309070000|2025-01-19 17:51:10|2651.72|2640.22|2653.19|2641.69|2653.2|2641.7|2650.77|2639.27|39
1737309080000|2025-01-19 17:51:20|2653.22|2641.72|2657.29|2645.79|2657.29|2645.79|2653.19|2641.69|33
1737309090000|2025-01-19 17:51:30|2658.01|2646.51|2658.5|2647|2659.14|2647.64|2658.01|2646.51|30
1737309100000|2025-01-19 17:51:40|2658.53|2647.03|2662.11|2650.61|2662.17|2650.67|2658.32|2646.82|36
1737309110000|2025-01-19 17:51:50|2662.09|2650.59|2664.53|2653.03|2665.08|2653.58|2662.09|2650.59|31
1737309120000|2025-01-19 17:52:00|2664.5|2653|2670.47|2658.97|2670.47|2658.97|2664.4|2652.9|34
1737309130000|2025-01-19 17:52:10|2670.35|2658.85|2670.12|2658.62|2671.16|2659.66|2666.85|2655.35|36
1737309140000|2025-01-19 17:52:20|2670.38|2658.88|2669.78|2658.28|2670.38|2658.88|2667.95|2656.45|38
1737309150000|2025-01-19 17:52:30|2669.56|2658.06|2667.2|2655.7|2670.37|2658.87|2665.73|2654.23|37
1737309160000|2025-01-19 17:52:40|2667.24|2655.74|2669.65|2658.15|2670.28|2658.78|2666.45|2654.95|38
1737309170000|2025-01-19 17:52:50|2670.17|2658.67|2669.83|2658.33|2671.21|2659.71|2669.37|2657.87|36
1737309180000|2025-01-19 17:53:00|2669.46|2657.96|2666.47|2654.97|2670.32|2658.82|2666.21|2654.71|38
1737309190000|2025-01-19 17:53:10|2666.61|2655.11|2666.97|2655.47|2667.13|2655.63|2665.02|2653.52|38
1737309200000|2025-01-19 17:53:20|2666.77|2655.27|2654.39|2642.89|2666.93|2655.43|2654.39|2642.89|38
1737309210000|2025-01-19 17:53:30|2653.94|2642.44|2656.02|2644.52|2657.56|2646.06|2652.44|2640.94|40
1737309220000|2025-01-19 17:53:40|2656.03|2644.53|2663.06|2651.56|2663.83|2653.8|2654.84|2643.34|39
1737309230000|2025-01-19 17:53:50|2663.19|2651.69|2664.14|2652.64|2664.14|2652.64|2661.65|2650.15|39
1737309240000|2025-01-19 17:54:00|2664.21|2652.71|2664.55|2653.05|2665.25|2653.75|2663.22|2651.72|38
1737309250000|2025-01-19 17:54:10|2664.51|2653.01|2665.96|2654.46|2666.74|2655.24|2664.48|2652.98|39
1737309260000|2025-01-19 17:54:20|2666.04|2654.54|2665.73|2654.23|2666.61|2655.11|2665.73|2654.23|37
1737309270000|2025-01-19 17:54:30|2666.24|2654.74|2667.83|2656.33|2668.21|2656.71|2666.06|2654.56|33
1737309280000|2025-01-19 17:54:40|2667.56|2656.06|2669.63|2658.13|2669.86|2658.36|2666.97|2655.47|36
1737309290000|2025-01-19 17:54:50|2669.66|2658.16|2673.47|2661.97|2673.47|2661.97|2669.56|2658.06|33
1737309300000|2025-01-19 17:55:00|2673.52|2662.02|2671.5|2660|2673.72|2662.22|2670.78|2659.28|38
1737309310000|2025-01-19 17:55:10|2671.82|2660.32|2670.97|2659.47|2673.74|2662.24|2670.97|2659.47|30
1737309320000|2025-01-19 17:55:20|2671.15|2659.65|2671.77|2660.27|2673.44|2661.94|2670.68|2659.18|38
1737309330000|2025-01-19 17:55:30|2671.88|2660.38|2670.87|2659.37|2672.13|2660.63|2669.24|2657.74|34
1737309340000|2025-01-19 17:55:40|2670.86|2659.36|2664.76|2653.26|2670.86|2659.36|2664.76|2653.26|36
1737309350000|2025-01-19 17:55:50|2664.72|2653.22|2664.06|2652.56|2665.46|2653.96|2664|2652.5|33
1737309360000|2025-01-19 17:56:00|2663.99|2652.49|2658.89|2647.39|2663.99|2652.49|2658.29|2646.79|38
1737309370000|2025-01-19 17:56:10|2659.07|2647.57|2664.28|2652.78|2664.82|2653.32|2659.07|2647.57|38
1737309380000|2025-01-19 17:56:20|2664|2652.5|2660.88|2649.38|2664.54|2653.04|2660.87|2649.37|36
1737309390000|2025-01-19 17:56:30|2660.94|2649.44|2660.73|2649.23|2661.69|2650.19|2660.72|2649.22|29
1737309400000|2025-01-19 17:56:40|2660.86|2649.36|2659.31|2647.81|2661.05|2649.55|2658.64|2647.14|33
1737309410000|2025-01-19 17:56:50|2659.59|2648.09|2658.87|2647.37|2660.05|2648.55|2658.4|2646.9|37
1737309420000|2025-01-19 17:57:00|2658.93|2647.43|2661.11|2649.61|2661.11|2649.61|2657.84|2646.34|38
1737309430000|2025-01-19 17:57:10|2662.57|2651.07|2663.15|2651.65|2665.65|2654.15|2662.33|2650.83|36
1737309440000|2025-01-19 17:57:20|2663.14|2651.64|2664.11|2652.61|2666.01|2654.51|2663.14|2651.64|37
1737309450000|2025-01-19 17:57:30|2664.89|2653.39|2663.18|2651.68|2666.2|2654.7|2662.89|2651.39|37
1737309460000|2025-01-19 17:57:40|2663.22|2651.72|2661.37|2649.87|2663.29|2651.79|2661.29|2649.79|35
1737309470000|2025-01-19 17:57:50|2661.49|2649.99|2659.43|2647.93|2661.49|2649.99|2659.4|2647.9|31
1737309480000|2025-01-19 17:58:00|2659.39|2647.89|2656.72|2645.22|2659.39|2647.89|2655.92|2644.42|35
1737309490000|2025-01-19 17:58:10|2656.76|2645.26|2657.85|2646.35|2657.92|2646.42|2654.71|2643.21|37
1737309500000|2025-01-19 17:58:20|2658.11|2646.61|2664.67|2653.17|2664.69|2653.19|2657.85|2646.35|27
1737309510000|2025-01-19 17:58:30|2664.46|2652.96|2662.53|2651.03|2665.03|2653.53|2662.5|2651|36
1737309520000|2025-01-19 17:58:40|2662.55|2651.05|2662.69|2651.19|2663.6|2652.1|2662.54|2651.04|29
1737309530000|2025-01-19 17:58:50|2662.74|2651.24|2661.73|2650.23|2663|2651.5|2661.42|2649.92|35
1737309540000|2025-01-19 17:59:00|2661.65|2650.15|2660.26|2648.76|2661.65|2650.15|2659.8|2648.3|23
1737309550000|2025-01-19 17:59:10|2660.19|2648.69|2659.7|2648.2|2660.39|2648.89|2658.97|2647.47|35
1737309560000|2025-01-19 17:59:20|2659.73|2648.23|2658.59|2647.09|2659.77|2648.27|2657.77|2646.27|39
1737309570000|2025-01-19 17:59:30|2658.73|2647.23|2660.32|2648.82|2660.32|2648.82|2658.44|2646.94|24
1737309580000|2025-01-19 17:59:40|2660.33|2648.83|2659.99|2648.49|2661.22|2649.72|2659.76|2648.26|38
1737309590000|2025-01-19 17:59:50|2659.93|2648.43|2659.3|2647.8|2660.59|2649.09|2659.3|2647.8|35
1737309600000|2025-01-19 18:00:00|2658.65|2647.15|2664.69|2653.19|2664.69|2653.19|2657.86|2646.36|38
1737309610000|2025-01-19 18:00:10|2664.71|2653.21|2665.78|2654.28|2667.22|2655.72|2664.58|2653.08|40
1737309620000|2025-01-19 18:00:20|2665.77|2654.27|2664.95|2653.45|2666.42|2654.92|2664.55|2653.05|37
1737309630000|2025-01-19 18:00:30|2664.91|2653.41|2659.79|2648.29|2664.97|2653.47|2658.13|2646.63|37
1737309640000|2025-01-19 18:00:40|2659.78|2648.28|2658.3|2646.8|2660.85|2649.35|2658.08|2646.58|39
1737309650000|2025-01-19 18:00:50|2658.77|2647.27|2654.93|2643.43|2658.82|2647.32|2654.93|2643.43|38
1737309660000|2025-01-19 18:01:00|2654.59|2643.09|2655.01|2643.51|2656.1|2644.6|2654.33|2642.83|38
1737309670000|2025-01-19 18:01:10|2654.98|2643.48|2656.04|2644.54|2656.41|2644.91|2654.46|2642.96|40
1737309680000|2025-01-19 18:01:20|2656.36|2644.86|2653.23|2641.73|2657.7|2646.2|2652.52|2641.02|38
1737309690000|2025-01-19 18:01:30|2653.61|2642.11|2658.88|2647.38|2659.37|2647.87|2653.56|2642.06|34
1737309700000|2025-01-19 18:01:40|2658.97|2647.47|2657.41|2645.91|2659.44|2647.94|2655.91|2644.41|38
1737309710000|2025-01-19 18:01:50|2657.84|2646.34|2658.09|2646.59|2658.45|2646.95|2657.76|2646.26|33
1737309720000|2025-01-19 18:02:00|2658|2646.5|2660.55|2649.05|2661.49|2649.99|2655.71|2644.21|39
1737309730000|2025-01-19 18:02:10|2660.93|2649.43|2658.19|2646.69|2660.93|2649.43|2658.06|2646.56|38
1737309740000|2025-01-19 18:02:20|2658.18|2646.68|2659.88|2648.38|2660.79|2649.29|2658.18|2646.68|36
1737309750000|2025-01-19 18:02:30|2659.85|2648.35|2658.86|2647.36|2660.36|2648.86|2657.82|2646.32|37
1737309760000|2025-01-19 18:02:40|2658.98|2647.48|2658.67|2647.17|2659.04|2647.54|2656.64|2645.14|33
1737309770000|2025-01-19 18:02:50|2658.65|2647.15|2659.69|2648.19|2660.02|2648.52|2658.48|2646.98|31
1737309780000|2025-01-19 18:03:00|2659.5|2648|2653.86|2642.36|2659.5|2648|2652.75|2641.25|37
1737309790000|2025-01-19 18:03:10|2653.89|2642.39|2655.91|2644.41|2656.87|2645.37|2653.86|2642.36|36
1737309800000|2025-01-19 18:03:20|2655.62|2644.12|2655.04|2643.54|2655.62|2644.12|2654.1|2642.6|38
1737309810000|2025-01-19 18:03:30|2654.98|2643.48|2656.38|2644.88|2656.54|2645.04|2654.55|2643.05|30
1737309820000|2025-01-19 18:03:40|2656.67|2645.17|2657.82|2646.32|2658.16|2646.66|2656.67|2645.17|32
1737309830000|2025-01-19 18:03:50|2657.57|2646.07|2657.56|2646.06|2657.7|2646.2|2656.09|2644.59|32
1737309840000|2025-01-19 18:04:00|2657.59|2646.09|2661.42|2649.92|2661.62|2650.12|2657.59|2646.09|34
1737309850000|2025-01-19 18:04:10|2661.85|2650.35|2663.25|2651.75|2663.57|2652.07|2661.85|2650.35|37
1737309860000|2025-01-19 18:04:20|2663.14|2651.64|2658.8|2647.3|2663.22|2651.72|2658.8|2647.3|37
1737309870000|2025-01-19 18:04:30|2658.72|2647.22|2655.29|2643.79|2658.72|2647.22|2655.28|2643.78|36
1737309880000|2025-01-19 18:04:40|2655.21|2643.71|2654.66|2643.16|2656.01|2644.51|2654.66|2643.16|38
1737309890000|2025-01-19 18:04:50|2654.6|2643.1|2652.2|2640.7|2654.65|2643.15|2652.19|2640.69|29
1737309900000|2025-01-19 18:05:00|2652.14|2640.64|2650.01|2638.51|2652.14|2640.64|2650.01|2638.51|35
1737309910000|2025-01-19 18:05:10|2650.04|2638.54|2651.85|2640.35|2651.85|2640.35|2649.38|2637.88|37
1737309920000|2025-01-19 18:05:20|2651.88|2640.38|2650.83|2639.33|2651.88|2640.38|2650.32|2638.82|34
1737309930000|2025-01-19 18:05:30|2650.92|2639.42|2649.6|2638.1|2651.54|2640.04|2649.6|2638.1|34
1737309940000|2025-01-19 18:05:40|2649.15|2637.65|2650.09|2638.59|2650.61|2639.11|2648.39|2636.89|37
1737309950000|2025-01-19 18:05:50|2650.05|2638.55|2654.76|2643.26|2654.78|2643.28|2649.87|2638.37|39
1737309960000|2025-01-19 18:06:00|2654.8|2643.3|2658.87|2647.37|2658.91|2647.41|2654.8|2643.3|30
1737309970000|2025-01-19 18:06:10|2658.91|2647.41|2660.9|2649.4|2663.69|2652.19|2658.75|2647.25|33
1737309980000|2025-01-19 18:06:20|2661.19|2649.69|2661.31|2649.81|2664.03|2652.53|2660.73|2649.23|37
1737309990000|2025-01-19 18:06:30|2661.94|2650.44|2660.54|2649.04|2661.94|2650.44|2660.25|2648.75|37
1737310000000|2025-01-19 18:06:40|2660.63|2649.13|2657.74|2646.24|2661.73|2650.23|2657.58|2646.08|37
1737310010000|2025-01-19 18:06:50|2657.34|2645.84|2653.53|2642.03|2657.35|2645.85|2653.33|2641.83|37
1737310020000|2025-01-19 18:07:00|2653.7|2642.2|2652.31|2640.81|2653.7|2642.2|2651.23|2639.73|37
1737310030000|2025-01-19 18:07:10|2652.24|2640.74|2654.6|2643.1|2655.4|2643.9|2651.85|2640.35|39
1737310040000|2025-01-19 18:07:20|2654.04|2642.54|2652.65|2641.15|2654.04|2642.54|2652.33|2640.83|35
1737310050000|2025-01-19 18:07:30|2652.66|2641.16|2648.66|2637.16|2652.66|2641.16|2648.57|2637.07|36
1737310060000|2025-01-19 18:07:40|2648.67|2637.17|2646.21|2634.71|2649.53|2638.03|2645.85|2634.35|37
1737310070000|2025-01-19 18:07:50|2646.28|2634.78|2646.55|2635.05|2646.66|2635.16|2645.82|2634.32|25
1737310080000|2025-01-19 18:08:00|2647.17|2635.67|2651.94|2640.44|2653.92|2642.42|2647.17|2635.67|33
1737310090000|2025-01-19 18:08:10|2651.92|2640.42|2648.82|2637.32|2652.16|2640.66|2648.43|2636.93|37
1737310100000|2025-01-19 18:08:20|2649.29|2637.79|2651.87|2640.37|2652.88|2641.38|2649.29|2637.79|32
1737310110000|2025-01-19 18:08:30|2651.86|2640.36|2653.73|2642.23|2653.73|2642.23|2650.97|2639.47|33
1737310120000|2025-01-19 18:08:40|2653.75|2642.25|2650.78|2639.28|2654.26|2642.76|2650.69|2639.19|36
1737310130000|2025-01-19 18:08:50|2650.79|2639.29|2651.82|2640.32|2651.93|2640.43|2650.79|2639.29|29
1737310140000|2025-01-19 18:09:00|2651.47|2639.97|2649.94|2638.44|2651.91|2640.41|2648.51|2637.01|35
1737310150000|2025-01-19 18:09:10|2649.99|2638.49|2652.44|2640.94|2653.1|2641.6|2649.95|2638.45|33
1737310160000|2025-01-19 18:09:20|2652.58|2641.08|2649.78|2638.28|2652.99|2641.49|2649.17|2637.67|32
1737310170000|2025-01-19 18:09:30|2649.86|2638.36|2648.89|2637.39|2649.86|2638.36|2648.45|2636.95|22
1737310180000|2025-01-19 18:09:40|2648.85|2637.35|2649.12|2637.62|2649.78|2638.28|2648.67|2637.17|31
1737310190000|2025-01-19 18:09:50|2649.36|2637.86|2651.54|2640.04|2652.18|2640.68|2649.36|2637.86|33
1737310200000|2025-01-19 18:10:00|2651.53|2640.03|2655.8|2644.3|2655.8|2644.3|2651.04|2639.54|34
1737310210000|2025-01-19 18:10:10|2656.2|2644.7|2657.71|2646.21|2657.75|2646.25|2655.56|2644.06|36
1737310220000|2025-01-19 18:10:20|2657.55|2646.05|2657.19|2645.69|2657.55|2646.05|2654.41|2642.91|37
1737310230000|2025-01-19 18:10:30|2657.65|2646.15|2658.12|2646.62|2659.63|2648.13|2657.65|2646.15|36
1737310240000|2025-01-19 18:10:40|2657.52|2646.02|2660.3|2648.8|2660.61|2649.11|2657.52|2646.02|34
1737310250000|2025-01-19 18:10:50|2660.16|2648.66|2658.91|2647.41|2660.16|2648.66|2657.82|2646.32|35
1737310260000|2025-01-19 18:11:00|2659.06|2647.56|2663.31|2651.81|2663.31|2651.81|2658.55|2647.05|38
1737310270000|2025-01-19 18:11:10|2663.34|2651.84|2663.19|2651.69|2664.61|2653.11|2662.74|2651.24|34
1737310280000|2025-01-19 18:11:20|2662.77|2651.27|2662.63|2651.13|2663.46|2651.96|2662.14|2650.64|33
1737310290000|2025-01-19 18:11:30|2662.65|2651.15|2661.22|2649.72|2662.99|2651.49|2661.14|2649.64|28
1737310300000|2025-01-19 18:11:40|2661.23|2649.73|2664.52|2653.02|2664.76|2653.26|2661.23|2649.73|28
1737310310000|2025-01-19 18:11:50|2664.55|2653.05|2670.28|2658.78|2670.52|2659.02|2664.55|2653.05|35
1737310320000|2025-01-19 18:12:00|2670.5|2659|2668.65|2657.15|2671.02|2659.52|2667.25|2655.75|39
1737310330000|2025-01-19 18:12:10|2667.93|2656.43|2666.26|2654.76|2669.57|2658.07|2665.86|2654.36|36
1737310340000|2025-01-19 18:12:20|2666.04|2654.54|2663.06|2651.56|2666.38|2654.88|2663.06|2651.56|34
1737310350000|2025-01-19 18:12:30|2663.05|2651.55|2666.39|2654.89|2666.93|2655.43|2663|2651.5|35
1737310360000|2025-01-19 18:12:40|2666.61|2655.11|2667.78|2656.28|2668.58|2657.08|2665.82|2654.32|30
1737310370000|2025-01-19 18:12:50|2667.62|2656.12|2667.43|2655.93|2670.05|2658.55|2667.43|2655.93|28
1737310380000|2025-01-19 18:13:00|2667.44|2655.94|2668.13|2656.63|2668.13|2656.63|2665.02|2653.52|33
1737310390000|2025-01-19 18:13:10|2668.7|2657.2|2668.5|2657|2670.01|2658.51|2668.38|2656.88|31
1737310400000|2025-01-19 18:13:20|2668.33|2656.83|2666.28|2654.78|2668.36|2656.86|2666.07|2654.57|35
1737310410000|2025-01-19 18:13:30|2666.27|2654.77|2668.27|2656.77|2669.89|2658.39|2666.25|2654.75|37
1737310420000|2025-01-19 18:13:40|2668.34|2656.84|2665.39|2653.89|2668.91|2657.41|2665.39|2653.89|34
1737310430000|2025-01-19 18:13:50|2665.32|2653.82|2667.01|2655.51|2667.01|2655.51|2665.05|2653.55|35
1737310440000|2025-01-19 18:14:00|2666.5|2655|2666.66|2655.16|2666.87|2655.37|2665.06|2653.56|35
1737310450000|2025-01-19 18:14:10|2666.7|2655.2|2666.49|2654.99|2667.96|2656.46|2666.31|2654.81|35
1737310460000|2025-01-19 18:14:20|2666.47|2654.97|2665.01|2653.51|2666.74|2655.24|2665.01|2653.51|30
1737310470000|2025-01-19 18:14:30|2665.08|2653.58|2665.38|2653.88|2666.07|2654.57|2663.52|2652.02|34
1737310480000|2025-01-19 18:14:40|2665.18|2653.68|2659.89|2648.39|2665.27|2653.77|2659.89|2648.39|36
1737310490000|2025-01-19 18:14:50|2659.74|2648.24|2661.51|2650.01|2662.27|2650.77|2659.57|2648.07|36
1737310500000|2025-01-19 18:15:00|2661.53|2650.03|2663.42|2651.92|2663.42|2651.92|2660.96|2649.46|34
1737310510000|2025-01-19 18:15:10|2663.72|2652.22|2665.59|2654.09|2665.59|2654.09|2663.43|2651.93|36
1737310520000|2025-01-19 18:15:20|2665.74|2654.24|2664.94|2653.44|2666.09|2654.59|2664.74|2653.24|36
1737310530000|2025-01-19 18:15:30|2665.02|2653.52|2658.8|2647.3|2665.02|2653.52|2658.54|2647.04|37
1737310540000|2025-01-19 18:15:40|2658.6|2647.1|2658.22|2646.72|2659.54|2648.04|2658.05|2646.55|28
1737310550000|2025-01-19 18:15:50|2658.05|2646.55|2655.76|2644.26|2658.05|2646.55|2654.96|2643.46|36
1737310560000|2025-01-19 18:16:00|2655.65|2644.15|2655.26|2643.76|2657.31|2645.81|2655.26|2643.76|34
1737310570000|2025-01-19 18:16:10|2655.25|2643.75|2654.29|2642.79|2655.56|2644.06|2653.06|2641.56|33
1737310580000|2025-01-19 18:16:20|2653.9|2642.4|2651.76|2640.26|2653.97|2642.47|2651.34|2639.84|36
1737310590000|2025-01-19 18:16:30|2651.85|2640.35|2648.44|2636.94|2651.98|2640.48|2647.94|2636.44|35
1737310600000|2025-01-19 18:16:40|2648.45|2636.95|2646.22|2634.72|2648.56|2637.06|2646.16|2634.66|37
1737310610000|2025-01-19 18:16:50|2646.09|2634.59|2644.7|2633.2|2646.09|2634.59|2644.48|2632.98|33
1737310620000|2025-01-19 18:17:00|2644.64|2633.14|2649.01|2637.51|2649.09|2637.59|2644.64|2633.14|38
1737310630000|2025-01-19 18:17:10|2648.98|2637.48|2648.44|2636.94|2649.95|2638.45|2647.53|2636.03|31
1737310640000|2025-01-19 18:17:20|2647.9|2636.4|2647.59|2636.09|2649.4|2637.9|2645.95|2634.45|37
1737310650000|2025-01-19 18:17:30|2647.17|2635.67|2646.34|2634.84|2647.45|2635.95|2645.55|2634.05|36
1737310660000|2025-01-19 18:17:40|2646.13|2634.63|2644.47|2632.97|2646.34|2634.84|2644.47|2632.97|34
1737310670000|2025-01-19 18:17:50|2644.46|2632.96|2642.44|2630.94|2644.48|2632.98|2641.97|2630.47|31
1737310680000|2025-01-19 18:18:00|2642.55|2631.05|2643.09|2631.59|2643.09|2631.59|2641.05|2629.55|37
1737310690000|2025-01-19 18:18:10|2643.24|2631.74|2641.64|2630.14|2643.24|2631.74|2641.49|2629.99|33
1737310700000|2025-01-19 18:18:20|2641.61|2630.11|2640.4|2628.9|2641.61|2630.11|2639.92|2628.42|32
1737310710000|2025-01-19 18:18:30|2640.28|2628.78|2645.31|2633.81|2646.64|2635.14|2638.86|2627.36|37
1737310720000|2025-01-19 18:18:40|2645.25|2633.75|2643.12|2631.62|2645.44|2633.94|2643|2631.5|39
1737310730000|2025-01-19 18:18:50|2642.81|2631.31|2641.22|2629.72|2642.81|2631.31|2641.14|2629.64|35
1737310740000|2025-01-19 18:19:00|2640.72|2629.22|2643.27|2631.77|2643.34|2631.84|2640.59|2629.09|33
1737310750000|2025-01-19 18:19:10|2643.42|2631.92|2646.45|2634.95|2647.75|2636.25|2643.03|2631.53|35
1737310760000|2025-01-19 18:19:20|2646.51|2635.01|2647.26|2635.76|2647.44|2635.94|2646.51|2635.01|34
1737310770000|2025-01-19 18:19:30|2647.22|2635.72|2645.98|2634.48|2647.99|2636.49|2645.86|2634.36|38
1737310780000|2025-01-19 18:19:40|2645.85|2634.35|2645.48|2633.98|2647.25|2635.75|2645.29|2633.79|30
1737310790000|2025-01-19 18:19:50|2645.4|2633.9|2645.67|2634.17|2645.8|2634.3|2644.69|2633.19|30
1737310800000|2025-01-19 18:20:00|2645.8|2634.3|2645.04|2633.54|2646.41|2634.91|2645.04|2633.54|35
1737310810000|2025-01-19 18:20:10|2645.19|2633.69|2648.26|2636.76|2651.2|2639.7|2645.19|2633.69|34
1737310820000|2025-01-19 18:20:20|2648.57|2637.07|2646.73|2635.23|2649.94|2638.44|2646.13|2634.63|30
1737310830000|2025-01-19 18:20:30|2646.61|2635.11|2644.46|2632.96|2646.93|2635.43|2643.8|2632.3|26
1737310840000|2025-01-19 18:20:40|2644.73|2633.23|2645.76|2634.26|2645.8|2634.3|2644.73|2633.23|29
1737310850000|2025-01-19 18:20:50|2645.67|2634.17|2642.38|2630.88|2646.4|2634.9|2642.38|2630.88|30
1737310860000|2025-01-19 18:21:00|2642.39|2630.89|2636.82|2625.32|2642.39|2630.89|2636.43|2624.93|36
1737310870000|2025-01-19 18:21:10|2636.84|2625.34|2637.79|2626.29|2637.8|2626.3|2634.33|2622.83|36
1737310880000|2025-01-19 18:21:20|2637.74|2626.24|2639.02|2627.52|2639.47|2627.97|2637.06|2625.56|35
1737310890000|2025-01-19 18:21:30|2638.99|2627.49|2642.64|2631.14|2642.64|2631.14|2638.86|2627.36|27
1737310900000|2025-01-19 18:21:40|2642.67|2631.17|2642.38|2630.88|2643.12|2631.62|2641.65|2630.15|39
1737310910000|2025-01-19 18:21:50|2642.37|2630.87|2643.61|2632.11|2644.14|2632.64|2642.37|2630.87|25
1737310920000|2025-01-19 18:22:00|2643.78|2632.28|2649.66|2638.16|2650.04|2638.54|2643.62|2632.12|37
1737310930000|2025-01-19 18:22:10|2649.65|2638.15|2644.76|2633.26|2649.66|2638.16|2644.5|2633|35
1737310940000|2025-01-19 18:22:20|2644.71|2633.21|2647.09|2635.59|2647.15|2635.65|2643.62|2632.12|36
1737310950000|2025-01-19 18:22:30|2647.06|2635.56|2646.19|2634.69|2647.77|2636.27|2646.12|2634.62|34
1737310960000|2025-01-19 18:22:40|2646.16|2634.66|2646.86|2635.36|2647.93|2636.43|2646.08|2634.58|28
1737310970000|2025-01-19 18:22:50|2646.77|2635.27|2646.96|2635.46|2646.99|2635.49|2646.29|2634.79|26
1737310980000|2025-01-19 18:23:00|2646.94|2635.44|2649.74|2638.24|2649.74|2638.24|2645.93|2634.43|30
1737310990000|2025-01-19 18:23:10|2649.96|2638.46|2646.68|2635.18|2649.98|2638.48|2645.5|2634|38
1737311000000|2025-01-19 18:23:20|2646.58|2635.08|2646.07|2634.57|2646.9|2635.4|2645.91|2634.41|29
1737311010000|2025-01-19 18:23:30|2645.99|2634.49|2647.66|2636.16|2647.66|2636.16|2645.31|2633.81|29
1737311020000|2025-01-19 18:23:40|2647.71|2636.21|2644.13|2632.63|2647.71|2636.21|2643.17|2631.67|31
1737311030000|2025-01-19 18:23:50|2644.46|2632.96|2645.52|2634.02|2645.55|2634.05|2644.19|2632.69|36
1737311040000|2025-01-19 18:24:00|2645.57|2634.07|2644.06|2632.56|2645.57|2634.07|2642.7|2631.2|37
1737311050000|2025-01-19 18:24:10|2644.05|2632.55|2641.18|2629.68|2644.92|2633.42|2641.18|2629.68|32
1737311060000|2025-01-19 18:24:20|2641.03|2629.53|2641.98|2630.48|2642.6|2631.1|2639.95|2628.45|31
1737311070000|2025-01-19 18:24:30|2642.05|2630.55|2642.44|2630.94|2642.78|2631.28|2641.82|2630.32|29
1737311080000|2025-01-19 18:24:40|2642.11|2630.61|2638.58|2627.08|2642.59|2631.09|2638.57|2627.07|26
1737311090000|2025-01-19 18:24:50|2638.59|2627.09|2638.79|2627.29|2639.62|2628.12|2638.59|2627.09|25
1737311100000|2025-01-19 18:25:00|2639.19|2627.69|2638.59|2627.09|2639.65|2628.15|2637.7|2626.2|34
1737311110000|2025-01-19 18:25:10|2638.58|2627.08|2637.81|2626.31|2638.9|2627.4|2637.8|2626.3|26
1737311120000|2025-01-19 18:25:20|2637.82|2626.32|2637.86|2626.36|2637.88|2626.38|2636.83|2625.33|32
1737311130000|2025-01-19 18:25:30|2637.61|2626.11|2637.78|2626.28|2637.88|2626.38|2636.67|2625.17|32
1737311140000|2025-01-19 18:25:40|2637.94|2626.44|2635.94|2624.44|2638.19|2626.69|2635.88|2624.38|30
1737311150000|2025-01-19 18:25:50|2635.95|2624.45|2636.52|2625.02|2636.61|2625.11|2635.62|2624.12|31
1737311160000|2025-01-19 18:26:00|2636.34|2624.84|2638.01|2626.51|2638.65|2627.15|2636.34|2624.84|33
1737311170000|2025-01-19 18:26:10|2638.02|2626.52|2639.42|2627.92|2639.42|2627.92|2638.01|2626.51|32
1737311180000|2025-01-19 18:26:20|2639.38|2627.88|2637.27|2625.77|2639.38|2627.88|2637|2625.5|30
1737311190000|2025-01-19 18:26:30|2637.41|2625.91|2636.93|2625.43|2637.41|2625.91|2636.1|2624.6|29
1737311200000|2025-01-19 18:26:40|2636.96|2625.46|2636.2|2624.7|2637.82|2626.32|2636.2|2624.7|25
1737311210000|2025-01-19 18:26:50|2636.16|2624.66|2636.86|2625.36|2636.97|2625.47|2636.11|2624.61|25
1737311220000|2025-01-19 18:27:00|2636.56|2625.06|2636.7|2625.2|2636.85|2625.35|2635.97|2624.47|32
1737311230000|2025-01-19 18:27:10|2636.76|2625.26|2637.7|2626.2|2637.8|2626.3|2636.73|2625.23|33
1737311240000|2025-01-19 18:27:20|2637.79|2626.29|2634.01|2622.51|2638.05|2626.55|2633.8|2622.3|33
1737311250000|2025-01-19 18:27:30|2634.03|2622.53|2633.89|2622.39|2634.48|2622.98|2633.88|2622.38|27
1737311260000|2025-01-19 18:27:40|2633.9|2622.4|2633.87|2622.37|2634.39|2622.89|2633.76|2622.26|27
1737311270000|2025-01-19 18:27:50|2633.92|2622.42|2633.95|2622.45|2634.33|2622.83|2633.15|2621.65|33
1737311280000|2025-01-19 18:28:00|2633.97|2622.47|2633.08|2621.58|2634.52|2623.02|2633.02|2621.52|32
1737311290000|2025-01-19 18:28:10|2633.34|2621.84|2634.89|2623.39|2635.24|2623.74|2633.31|2621.81|32
1737311300000|2025-01-19 18:28:20|2635.02|2623.52|2634.69|2623.19|2635.47|2623.97|2634.62|2623.12|29
1737311310000|2025-01-19 18:28:30|2634.72|2623.22|2633.73|2622.23|2634.97|2623.47|2633.59|2622.09|34
1737311320000|2025-01-19 18:28:40|2633.9|2622.4|2638.2|2626.7|2638.35|2626.85|2633.9|2622.4|36
1737311330000|2025-01-19 18:28:50|2638.26|2626.76|2639.91|2628.41|2639.91|2628.41|2638.23|2626.73|29
1737311340000|2025-01-19 18:29:00|2639.84|2628.34|2645.72|2634.22|2645.74|2634.24|2639.83|2628.33|31
1737311350000|2025-01-19 18:29:10|2645.69|2634.19|2648.49|2636.99|2648.83|2637.33|2645.66|2634.16|37
1737311360000|2025-01-19 18:29:20|2648.47|2636.97|2647.6|2636.1|2648.64|2637.14|2647.59|2636.09|30
1737311370000|2025-01-19 18:29:30|2647.23|2635.73|2646.02|2634.52|2647.48|2635.98|2644.17|2632.67|34
1737311380000|2025-01-19 18:29:40|2645.98|2634.48|2646.81|2635.31|2648.8|2637.3|2645.98|2634.48|28
1737311390000|2025-01-19 18:29:50|2646.85|2635.35|2647.15|2635.65|2647.74|2636.24|2645.88|2634.38|32
1737311400000|2025-01-19 18:30:00|2647.1|2635.6|2643.39|2631.89|2648.93|2637.43|2643.31|2631.81|34
1737311410000|2025-01-19 18:30:10|2643.47|2631.97|2641.75|2630.25|2643.47|2631.97|2641.29|2629.79|38
1737311420000|2025-01-19 18:30:20|2641.76|2630.26|2644.01|2632.51|2644.26|2632.76|2641.68|2630.18|29
1737311430000|2025-01-19 18:30:30|2644.1|2632.6|2646.02|2634.52|2646.21|2634.71|2644.1|2632.6|29
1737311440000|2025-01-19 18:30:40|2646.07|2634.57|2646.19|2634.69|2646.99|2635.49|2645.1|2633.6|36
1737311450000|2025-01-19 18:30:50|2646.21|2634.71|2647.49|2635.99|2647.82|2636.32|2645.69|2634.19|34
1737311460000|2025-01-19 18:31:00|2647.48|2635.98|2647.51|2636.01|2647.81|2636.31|2646.71|2635.21|28
1737311470000|2025-01-19 18:31:10|2647.53|2636.03|2650.92|2639.42|2651.22|2639.72|2647.53|2636.03|35
1737311480000|2025-01-19 18:31:20|2651.16|2639.66|2650.51|2639.01|2651.16|2639.66|2650.32|2638.82|25
1737311490000|2025-01-19 18:31:30|2650.47|2638.97|2650.88|2639.38|2651.11|2639.61|2650.47|2638.97|23
1737311500000|2025-01-19 18:31:40|2650.84|2639.34|2644.8|2633.3|2650.93|2639.43|2644.8|2633.3|36
1737311510000|2025-01-19 18:31:50|2644.85|2633.35|2641.51|2630.01|2644.94|2633.44|2640.38|2628.88|36
1737311520000|2025-01-19 18:32:00|2641.5|2630|2641.31|2629.81|2641.68|2630.18|2640.49|2628.99|33
1737311530000|2025-01-19 18:32:10|2641.39|2629.89|2643.11|2631.61|2644.72|2633.22|2641.29|2629.79|33
1737311540000|2025-01-19 18:32:20|2642.99|2631.49|2643.79|2632.29|2645.51|2634.01|2642.96|2631.46|36
1737311550000|2025-01-19 18:32:30|2643.65|2632.15|2642.11|2630.61|2643.65|2632.15|2641.83|2630.33|26
1737311560000|2025-01-19 18:32:40|2642.68|2631.18|2640.64|2629.14|2642.71|2631.21|2640.52|2629.02|28
1737311570000|2025-01-19 18:32:50|2640.72|2629.22|2638.5|2627|2640.72|2629.22|2637.76|2626.26|29
1737311580000|2025-01-19 18:33:00|2638.61|2627.11|2638.75|2627.25|2638.81|2627.31|2638.23|2626.73|30
1737311590000|2025-01-19 18:33:10|2639.06|2627.56|2639.13|2627.63|2639.51|2628.01|2638.47|2626.97|25
1737311600000|2025-01-19 18:33:20|2638.88|2627.38|2635.49|2623.99|2638.88|2627.38|2635.49|2623.99|32
1737311610000|2025-01-19 18:33:30|2635.19|2623.69|2636.7|2625.2|2636.85|2625.35|2634.52|2623.02|33
1737311620000|2025-01-19 18:33:40|2636.59|2625.09|2637.37|2625.87|2637.37|2625.87|2635.66|2624.16|31
1737311630000|2025-01-19 18:33:50|2637.71|2626.21|2638.76|2627.26|2639.8|2628.3|2637.71|2626.21|27
1737311640000|2025-01-19 18:34:00|2638.63|2627.13|2634.86|2623.36|2638.76|2627.26|2634.82|2623.32|32
1737311650000|2025-01-19 18:34:10|2634.8|2623.3|2636.14|2624.64|2636.14|2624.64|2634.79|2623.29|27
1737311660000|2025-01-19 18:34:20|2636.28|2624.78|2637.76|2626.26|2639.32|2627.82|2636.28|2624.78|39
1737311670000|2025-01-19 18:34:30|2637.85|2626.35|2638.06|2626.56|2638.06|2626.56|2636.57|2625.07|34
1737311680000|2025-01-19 18:34:40|2638.04|2626.54|2636.78|2625.28|2638.05|2626.55|2636.44|2624.94|28
1737311690000|2025-01-19 18:34:50|2636.85|2625.35|2636.72|2625.22|2637.3|2625.8|2636.26|2624.76|35
1737311700000|2025-01-19 18:35:00|2636.41|2624.91|2637.9|2626.4|2637.9|2626.4|2635.03|2623.53|34
1737311710000|2025-01-19 18:35:10|2638.07|2626.57|2641.13|2629.63|2641.13|2629.63|2638.07|2626.57|34
1737311720000|2025-01-19 18:35:20|2641.1|2629.6|2643.15|2631.65|2643.15|2631.65|2641.02|2629.52|34
1737311730000|2025-01-19 18:35:30|2643.13|2631.63|2640.81|2629.31|2643.85|2632.35|2640.76|2629.26|33
1737311740000|2025-01-19 18:35:40|2640.76|2629.26|2638.92|2627.42|2640.76|2629.26|2638.56|2627.06|31
1737311750000|2025-01-19 18:35:50|2638.9|2627.4|2638.93|2627.43|2638.93|2627.43|2637.8|2626.3|29
1737311760000|2025-01-19 18:36:00|2638.96|2627.46|2640.65|2629.15|2640.83|2629.33|2638.96|2627.46|32
1737311770000|2025-01-19 18:36:10|2640.49|2628.99|2637.33|2625.83|2640.49|2628.99|2637.1|2625.6|35
1737311780000|2025-01-19 18:36:20|2637.32|2625.82|2637.73|2626.23|2637.79|2626.29|2635.62|2624.12|31
1737311790000|2025-01-19 18:36:30|2637.46|2625.96|2639.07|2627.57|2639.07|2627.57|2637.46|2625.96|28
1737311800000|2025-01-19 18:36:40|2639.08|2627.58|2637.89|2626.39|2639.89|2628.39|2637.79|2626.29|24
1737311810000|2025-01-19 18:36:50|2637.9|2626.4|2637.79|2626.29|2639.84|2628.34|2636.43|2624.93|36
1737311820000|2025-01-19 18:37:00|2637.74|2626.24|2636.59|2625.09|2638.19|2626.69|2636.59|2625.09|35
1737311830000|2025-01-19 18:37:10|2636.65|2625.15|2635.89|2624.39|2636.65|2625.15|2635.39|2623.89|31
1737311840000|2025-01-19 18:37:20|2636.02|2624.52|2638.77|2627.27|2638.77|2627.27|2636.02|2624.52|26
1737311850000|2025-01-19 18:37:30|2638.74|2627.24|2638.74|2627.24|2638.94|2627.44|2637.79|2626.29|30
1737311860000|2025-01-19 18:37:40|2638.73|2627.23|2636.02|2624.52|2638.74|2627.24|2635.8|2624.3|26
1737311870000|2025-01-19 18:37:50|2636.16|2624.66|2637.01|2625.51|2637.01|2625.51|2636.16|2624.66|23
1737311880000|2025-01-19 18:38:00|2636.98|2625.48|2639.22|2627.72|2639.47|2627.97|2636.98|2625.48|31
1737311890000|2025-01-19 18:38:10|2638.71|2627.21|2639.92|2628.42|2639.92|2628.42|2638.02|2626.52|35
1737311900000|2025-01-19 18:38:20|2640.14|2628.64|2640.41|2628.91|2642.89|2631.39|2639.9|2628.4|34
1737311910000|2025-01-19 18:38:30|2640.63|2629.13|2640.88|2629.38|2641.58|2630.08|2640.63|2629.13|28
1737311920000|2025-01-19 18:38:40|2640.87|2629.37|2639.71|2628.21|2640.87|2629.37|2639.59|2628.09|18
1737311930000|2025-01-19 18:38:50|2639.64|2628.14|2640.11|2628.61|2640.8|2629.3|2639.56|2628.06|25
1737311940000|2025-01-19 18:39:00|2640.06|2628.56|2643.55|2632.05|2645|2633.5|2640.06|2628.56|34
1737311950000|2025-01-19 18:39:10|2643.45|2631.95|2644.95|2633.45|2644.95|2633.45|2642.84|2631.34|26
1737311960000|2025-01-19 18:39:20|2644.97|2633.47|2646.84|2635.34|2647.02|2635.52|2644.95|2633.45|34
1737311970000|2025-01-19 18:39:30|2646.71|2635.21|2648.58|2637.08|2648.69|2637.19|2645.87|2634.37|29
1737311980000|2025-01-19 18:39:40|2648.6|2637.1|2647.43|2635.93|2648.77|2637.27|2646.98|2635.48|35
1737311990000|2025-01-19 18:39:50|2647.06|2635.56|2649.82|2638.32|2649.82|2638.32|2647.06|2635.56|32
1737312000000|2025-01-19 18:40:00|2649.56|2638.06|2653.4|2641.9|2653.4|2641.9|2649.34|2637.84|23
1737312010000|2025-01-19 18:40:10|2653.16|2641.66|2653.64|2642.14|2653.72|2642.22|2653.15|2641.65|22
1737312020000|2025-01-19 18:40:20|2653.67|2642.17|2655.27|2643.77|2655.27|2643.77|2653.43|2641.93|28
1737312030000|2025-01-19 18:40:30|2655.43|2643.93|2654.08|2642.58|2656.58|2645.08|2654.07|2642.57|33
1737312040000|2025-01-19 18:40:40|2653.78|2642.28|2651.72|2640.22|2654.85|2643.35|2651.72|2640.22|32
1737312050000|2025-01-19 18:40:50|2651.65|2640.15|2652.19|2640.69|2652.49|2640.99|2650.85|2639.35|34
1737312060000|2025-01-19 18:41:00|2652.27|2640.77|2656.48|2644.98|2656.71|2645.21|2652.23|2640.73|29
1737312070000|2025-01-19 18:41:10|2656.46|2644.96|2654.32|2642.82|2656.58|2645.08|2654.28|2642.78|32
1737312080000|2025-01-19 18:41:20|2654.29|2642.79|2652.17|2640.67|2654.29|2642.79|2652.01|2640.51|27
1737312090000|2025-01-19 18:41:30|2652.23|2640.73|2648.85|2637.35|2652.71|2641.21|2648.71|2637.21|36
1737312100000|2025-01-19 18:41:40|2648.95|2637.45|2650.49|2638.99|2650.67|2639.17|2648.84|2637.34|28
1737312110000|2025-01-19 18:41:50|2650.4|2638.9|2649.93|2638.43|2650.49|2638.99|2649.81|2638.31|24
1737312120000|2025-01-19 18:42:00|2649.98|2638.48|2651.87|2640.37|2651.92|2640.42|2649.86|2638.36|27
1737312130000|2025-01-19 18:42:10|2651.57|2640.07|2652.29|2640.79|2652.74|2641.24|2651.48|2639.98|31
1737312140000|2025-01-19 18:42:20|2652.41|2640.91|2651.54|2640.04|2653.68|2642.18|2650.88|2639.38|33
1737312150000|2025-01-19 18:42:30|2651.5|2640|2650.95|2639.45|2651.5|2640|2650.16|2638.66|22
1737312160000|2025-01-19 18:42:40|2650.91|2639.41|2651.69|2640.19|2651.8|2640.3|2650.91|2639.41|15
1737312170000|2025-01-19 18:42:50|2651.89|2640.39|2652.06|2640.56|2653.72|2642.22|2651.89|2640.39|31
1737312180000|2025-01-19 18:43:00|2652.14|2640.64|2652.56|2641.06|2653.9|2642.4|2652.14|2640.64|32
1737312190000|2025-01-19 18:43:10|2652.52|2641.02|2651.6|2640.1|2652.61|2641.11|2650.76|2639.26|27
1737312200000|2025-01-19 18:43:20|2651.53|2640.03|2652.99|2641.49|2652.99|2641.49|2651.53|2640.03|19
1737312210000|2025-01-19 18:43:30|2652.9|2641.4|2652.63|2641.13|2652.99|2641.49|2652.37|2640.87|30
1737312220000|2025-01-19 18:43:40|2652.76|2641.26|2648.82|2637.32|2652.76|2641.26|2648.79|2637.29|28
1737312230000|2025-01-19 18:43:50|2648.66|2637.16|2646.7|2635.2|2648.66|2637.16|2646.56|2635.06|29
1737312240000|2025-01-19 18:44:00|2646.65|2635.15|2640.08|2628.58|2646.65|2635.15|2640.08|2628.58|32
1737312250000|2025-01-19 18:44:10|2640.15|2628.65|2641.79|2630.29|2642.73|2631.23|2639.77|2628.27|29
1737312260000|2025-01-19 18:44:20|2641.76|2630.26|2642.54|2631.04|2642.69|2631.19|2640.78|2629.28|25
1737312270000|2025-01-19 18:44:30|2642.58|2631.08|2642.15|2630.65|2643.64|2632.14|2642.01|2630.51|28
1737312280000|2025-01-19 18:44:40|2642.13|2630.63|2642.49|2630.99|2642.75|2631.25|2642.07|2630.57|29
1737312290000|2025-01-19 18:44:50|2641.94|2630.44|2641.52|2630.02|2642.02|2630.52|2640.55|2629.05|32
1737312300000|2025-01-19 18:45:00|2641.51|2630.01|2640.63|2629.13|2643.06|2631.56|2640.13|2628.63|34
1737312310000|2025-01-19 18:45:10|2640.52|2629.02|2642.83|2631.33|2642.85|2631.35|2640.52|2629.02|28
1737312320000|2025-01-19 18:45:20|2642.88|2631.38|2643.54|2632.04|2643.6|2632.1|2641.81|2630.31|33
1737312330000|2025-01-19 18:45:30|2643.61|2632.11|2642.85|2631.35|2643.64|2632.14|2642.75|2631.25|23
1737312340000|2025-01-19 18:45:40|2642.59|2631.09|2640.18|2628.68|2642.62|2631.12|2640.1|2628.6|28
1737312350000|2025-01-19 18:45:50|2640.16|2628.66|2638.66|2627.16|2640.16|2628.66|2637.97|2626.47|27
1737312360000|2025-01-19 18:46:00|2638.65|2627.15|2640.47|2628.97|2640.48|2628.98|2638.65|2627.15|30
1737312370000|2025-01-19 18:46:10|2640.31|2628.81|2640.98|2629.48|2641.07|2629.57|2639.9|2628.4|35
1737312380000|2025-01-19 18:46:20|2640.99|2629.49|2642.08|2630.58|2642.61|2631.11|2640.81|2629.31|29
1737312390000|2025-01-19 18:46:30|2642.09|2630.59|2642.85|2631.35|2644.08|2632.58|2642.09|2630.59|26
1737312400000|2025-01-19 18:46:40|2642.82|2631.32|2639.78|2628.28|2642.96|2631.46|2639.78|2628.28|27
1737312410000|2025-01-19 18:46:50|2639.74|2628.24|2640.56|2629.06|2640.68|2629.18|2639.26|2627.76|29
1737312420000|2025-01-19 18:47:00|2640.71|2629.21|2642.15|2630.65|2642.19|2630.69|2640.71|2629.21|27
1737312430000|2025-01-19 18:47:10|2642.23|2630.73|2642.9|2631.4|2644.55|2633.05|2642.23|2630.73|21
1737312440000|2025-01-19 18:47:20|2642.89|2631.39|2643.77|2632.27|2643.79|2632.29|2642.89|2631.39|31
1737312450000|2025-01-19 18:47:30|2643.7|2632.2|2644.83|2633.33|2644.84|2633.34|2643.01|2631.51|27
1737312460000|2025-01-19 18:47:40|2644.82|2633.32|2644.03|2632.53|2644.86|2633.36|2643.94|2632.44|30
1737312470000|2025-01-19 18:47:50|2644.1|2632.6|2643.49|2631.99|2644.1|2632.6|2643.02|2631.52|22
1737312480000|2025-01-19 18:48:00|2643.16|2631.66|2638.38|2626.88|2643.16|2631.66|2638.35|2626.85|36
1737312490000|2025-01-19 18:48:10|2638.13|2626.63|2646.27|2634.77|2646.27|2634.77|2638.13|2626.63|33
1737312500000|2025-01-19 18:48:20|2646.47|2634.97|2645.23|2633.73|2646.51|2635.01|2644.54|2633.04|29
1737312510000|2025-01-19 18:48:30|2645.52|2634.02|2646.31|2634.81|2646.56|2635.06|2644.24|2632.74|37
1737312520000|2025-01-19 18:48:40|2646.34|2634.84|2645.84|2634.34|2646.56|2635.06|2644.61|2633.11|31
1737312530000|2025-01-19 18:48:50|2645.89|2634.39|2648.63|2637.13|2648.75|2637.25|2645.83|2634.33|25
1737312540000|2025-01-19 18:49:00|2648.6|2637.1|2649.94|2638.44|2650.24|2638.74|2648.55|2637.05|35
1737312550000|2025-01-19 18:49:10|2649.88|2638.38|2648.73|2637.23|2650|2638.5|2648.35|2636.85|30
1737312560000|2025-01-19 18:49:20|2648.82|2637.32|2650.59|2639.09|2650.59|2639.09|2648.82|2637.32|23
1737312570000|2025-01-19 18:49:30|2650.52|2639.02|2652.26|2640.76|2653.15|2641.65|2650.37|2638.87|32
1737312580000|2025-01-19 18:49:40|2652.24|2640.74|2652.57|2641.07|2653.96|2642.46|2652.24|2640.74|33
1737312590000|2025-01-19 18:49:50|2652.56|2641.06|2652.56|2641.06|2652.98|2641.48|2652.51|2641.01|25
1737312600000|2025-01-19 18:50:00|2652.34|2640.84|2653.98|2642.48|2654.07|2642.57|2652.34|2640.84|31
1737312610000|2025-01-19 18:50:10|2653.95|2642.45|2653.59|2642.09|2653.95|2642.45|2653.4|2641.9|27
1737312620000|2025-01-19 18:50:20|2653.71|2642.21|2652.88|2641.38|2653.81|2642.31|2652.88|2641.38|23
1737312630000|2025-01-19 18:50:30|2652.2|2640.7|2646.84|2635.34|2652.2|2640.7|2646.33|2634.83|34
1737312640000|2025-01-19 18:50:40|2646.86|2635.36|2647.51|2636.01|2647.55|2636.05|2646.36|2634.86|28
1737312650000|2025-01-19 18:50:50|2647.52|2636.02|2653.47|2641.97|2653.47|2641.97|2647.48|2635.98|22
1737312660000|2025-01-19 18:51:00|2653.1|2641.6|2651.04|2639.54|2653.91|2642.41|2651.04|2639.54|34
1737312670000|2025-01-19 18:51:10|2650.83|2639.33|2651.14|2639.64|2651.35|2639.85|2650.66|2639.16|29
1737312680000|2025-01-19 18:51:20|2651.1|2639.6|2651.14|2639.64|2651.33|2639.83|2650.74|2639.24|28
1737312690000|2025-01-19 18:51:30|2651.15|2639.65|2652.73|2641.23|2653.08|2641.58|2651.15|2639.65|29
1737312700000|2025-01-19 18:51:40|2652.62|2641.12|2651.82|2640.32|2652.62|2641.12|2651.39|2639.89|23
1737312710000|2025-01-19 18:51:50|2651.81|2640.31|2654.13|2642.63|2654.13|2642.63|2650.61|2639.11|36
1737312720000|2025-01-19 18:52:00|2654.05|2642.55|2651.24|2639.74|2654.05|2642.55|2650.66|2639.16|29
1737312730000|2025-01-19 18:52:10|2651.28|2639.78|2652.41|2640.91|2652.41|2640.91|2651.04|2639.54|22
1737312740000|2025-01-19 18:52:20|2652.42|2640.92|2652.69|2641.19|2652.69|2641.19|2652.32|2640.82|24
1737312750000|2025-01-19 18:52:30|2653.22|2641.72|2651.71|2640.21|2653.55|2642.05|2651.71|2640.21|26
1737312760000|2025-01-19 18:52:40|2651.54|2640.04|2651.57|2640.07|2651.76|2640.26|2650.53|2639.03|22
1737312770000|2025-01-19 18:52:50|2651.58|2640.08|2650.79|2639.29|2651.58|2640.08|2650.27|2638.77|34
1737312780000|2025-01-19 18:53:00|2650.78|2639.28|2649.36|2637.86|2651.25|2639.75|2649.28|2637.78|29
1737312790000|2025-01-19 18:53:10|2649.35|2637.85|2649.75|2638.25|2649.82|2638.32|2649.27|2637.77|30
1737312800000|2025-01-19 18:53:20|2649.83|2638.33|2650.67|2639.17|2650.67|2639.17|2649|2637.5|30
1737312810000|2025-01-19 18:53:30|2650.7|2639.2|2650.75|2639.25|2651.53|2640.03|2650.7|2639.2|26
1737312820000|2025-01-19 18:53:40|2650.76|2639.26|2650.46|2638.96|2650.76|2639.26|2649.71|2638.21|23
1737312830000|2025-01-19 18:53:50|2650.57|2639.07|2650.64|2639.14|2650.77|2639.27|2650.05|2638.55|20
1737312840000|2025-01-19 18:54:00|2651.41|2639.91|2652|2640.5|2653.84|2642.34|2651.41|2639.91|28
1737312850000|2025-01-19 18:54:10|2651.99|2640.49|2652.51|2641.01|2652.71|2641.21|2651.98|2640.48|29
1737312860000|2025-01-19 18:54:20|2652.64|2641.14|2651.08|2639.58|2652.66|2641.16|2650.96|2639.46|25
1737312870000|2025-01-19 18:54:30|2651.03|2639.53|2648.76|2637.26|2651.52|2640.02|2648.74|2637.24|34
1737312880000|2025-01-19 18:54:40|2648.79|2637.29|2646.8|2635.3|2648.79|2637.29|2646.62|2635.12|30
1737312890000|2025-01-19 18:54:50|2646.87|2635.37|2648.92|2637.42|2650.26|2638.76|2646.86|2635.36|37
1737312900000|2025-01-19 18:55:00|2648.96|2637.46|2647.97|2636.47|2650.56|2639.06|2647.97|2636.47|34
1737312910000|2025-01-19 18:55:10|2647.82|2636.32|2647.16|2635.66|2648.57|2637.07|2646.95|2635.45|32
1737312920000|2025-01-19 18:55:20|2647.18|2635.68|2646.66|2635.16|2647.18|2635.68|2646.57|2635.07|20
1737312930000|2025-01-19 18:55:30|2646.64|2635.14|2647.8|2636.3|2647.8|2636.3|2646.64|2635.14|20
1737312940000|2025-01-19 18:55:40|2647.64|2636.14|2647|2635.5|2647.72|2636.22|2646.91|2635.41|24
1737312950000|2025-01-19 18:55:50|2647.05|2635.55|2646.84|2635.34|2647.51|2636.01|2646.81|2635.31|29
1737312960000|2025-01-19 18:56:00|2646.69|2635.19|2642.56|2631.06|2646.69|2635.19|2642.3|2630.8|34
1737312970000|2025-01-19 18:56:10|2642.46|2630.96|2642.93|2631.43|2642.93|2631.43|2641.61|2630.11|29
1737312980000|2025-01-19 18:56:20|2642.89|2631.39|2643.95|2632.45|2644.36|2632.86|2642.69|2631.19|26
1737312990000|2025-01-19 18:56:30|2643.99|2632.49|2642.77|2631.27|2644.02|2632.52|2642.12|2630.62|26
1737313000000|2025-01-19 18:56:40|2642.72|2631.22|2643.82|2632.32|2644.34|2632.84|2642.72|2631.22|27
1737313010000|2025-01-19 18:56:50|2644.16|2632.66|2645.56|2634.06|2645.68|2634.18|2644.16|2632.66|26
1737313020000|2025-01-19 18:57:00|2645.63|2634.13|2644.97|2633.47|2645.82|2634.32|2643.79|2632.29|37
1737313030000|2025-01-19 18:57:10|2645.02|2633.52|2645.27|2633.77|2645.6|2634.1|2644.86|2633.36|25
1737313040000|2025-01-19 18:57:20|2645.44|2633.94|2645.01|2633.51|2645.44|2633.94|2644.62|2633.12|30
1737313050000|2025-01-19 18:57:30|2644.91|2633.41|2646.67|2635.17|2646.67|2635.17|2644.91|2633.41|28
1737313060000|2025-01-19 18:57:40|2646.81|2635.31|2647.03|2635.53|2647.29|2635.79|2646.5|2635|26
1737313070000|2025-01-19 18:57:50|2647.24|2635.74|2645.9|2634.4|2647.69|2636.19|2645.74|2634.24|25
1737313080000|2025-01-19 18:58:00|2645.91|2634.41|2646.94|2635.44|2646.94|2635.44|2645.43|2633.93|29
1737313090000|2025-01-19 18:58:10|2646.93|2635.43|2647.59|2636.09|2647.86|2636.36|2646.93|2635.43|30
1737313100000|2025-01-19 18:58:20|2647.63|2636.13|2650.21|2638.71|2650.21|2638.71|2647.15|2635.65|28
1737313110000|2025-01-19 18:58:30|2650.5|2639|2651.37|2639.87|2653.09|2641.59|2650.5|2639|29
1737313120000|2025-01-19 18:58:40|2651.35|2639.85|2651.66|2640.16|2651.66|2640.16|2650.56|2639.06|29
1737313130000|2025-01-19 18:58:50|2651.77|2640.27|2651.96|2640.46|2652.04|2640.54|2651.74|2640.24|24
1737313140000|2025-01-19 18:59:00|2651.97|2640.47|2649.04|2637.54|2651.97|2640.47|2649.04|2637.54|29
1737313150000|2025-01-19 18:59:10|2649.05|2637.55|2646.94|2635.44|2649.53|2638.03|2646.89|2635.39|32
1737313160000|2025-01-19 18:59:20|2646.97|2635.47|2646.63|2635.13|2647|2635.5|2646.26|2634.76|21
1737313170000|2025-01-19 18:59:30|2646.86|2635.36|2648.87|2637.37|2648.98|2637.48|2646.86|2635.36|25
1737313180000|2025-01-19 18:59:40|2648.86|2637.36|2650.03|2638.53|2650.03|2638.53|2647.97|2636.47|24
1737313190000|2025-01-19 18:59:50|2650.1|2638.6|2649.98|2638.48|2650.84|2639.34|2649.71|2638.21|26
1737313200000|2025-01-19 19:00:00|2648.77|2637.27|2643.62|2632.12|2648.77|2637.27|2643.56|2632.06|34
1737313210000|2025-01-19 19:00:10|2643.83|2632.33|2642.22|2630.72|2644.7|2633.2|2641.64|2630.14|33
1737313220000|2025-01-19 19:00:20|2642.72|2631.22|2641.83|2630.33|2643.31|2631.81|2641.83|2630.33|33
1737313230000|2025-01-19 19:00:30|2641.8|2630.3|2638.75|2627.25|2641.8|2630.3|2638.15|2626.65|34
1737313240000|2025-01-19 19:00:40|2638.71|2627.21|2636.37|2624.87|2638.71|2627.21|2636.24|2624.74|28
1737313250000|2025-01-19 19:00:50|2636.3|2624.8|2635.61|2624.11|2636.37|2624.87|2635.18|2623.68|31
1737313260000|2025-01-19 19:01:00|2635.58|2624.08|2633.86|2622.36|2635.68|2624.18|2633.83|2622.33|33
1737313270000|2025-01-19 19:01:10|2633.85|2622.35|2632.83|2621.33|2634.58|2623.08|2632.46|2620.96|34
1737313280000|2025-01-19 19:01:20|2632.84|2621.34|2635.44|2623.94|2635.49|2623.99|2632.77|2621.27|33
1737313290000|2025-01-19 19:01:30|2635.91|2624.41|2637.86|2626.36|2638.59|2627.09|2635.91|2624.41|31
1737313300000|2025-01-19 19:01:40|2637.93|2626.43|2638.63|2627.13|2639.08|2627.58|2637.81|2626.31|32
1737313310000|2025-01-19 19:01:50|2638.69|2627.19|2636.21|2624.71|2638.69|2627.19|2636.21|2624.71|31
1737313320000|2025-01-19 19:02:00|2636.18|2624.68|2635.5|2624|2636.18|2624.68|2634.69|2623.19|33
1737313330000|2025-01-19 19:02:10|2635.45|2623.95|2634.23|2622.73|2635.74|2624.24|2633.53|2622.03|16
1737313340000|2025-01-19 19:02:20|2634.31|2622.81|2635.98|2624.48|2636.5|2625|2633.94|2622.44|36
1737313350000|2025-01-19 19:02:30|2636.02|2624.52|2636.93|2625.43|2636.93|2625.43|2635.96|2624.46|28
1737313360000|2025-01-19 19:02:40|2637.07|2625.57|2638.61|2627.11|2639.07|2627.57|2637.07|2625.57|35
1737313370000|2025-01-19 19:02:50|2638.69|2627.19|2637.7|2626.2|2638.82|2627.32|2637.58|2626.08|27
1737313380000|2025-01-19 19:03:00|2637.59|2626.09|2639.13|2627.63|2639.26|2627.76|2636.83|2625.33|35
1737313390000|2025-01-19 19:03:10|2639.2|2627.7|2636.72|2625.22|2639.78|2628.28|2636.43|2624.93|35
1737313400000|2025-01-19 19:03:20|2637.21|2625.71|2638.19|2626.69|2639.07|2627.57|2637.21|2625.71|29
1737313410000|2025-01-19 19:03:30|2638.24|2626.74|2640.07|2628.57|2640.07|2628.57|2638.24|2626.74|23
1737313420000|2025-01-19 19:03:40|2640.05|2628.55|2640.75|2629.25|2640.78|2629.28|2639.87|2628.37|16
1737313430000|2025-01-19 19:03:50|2640.73|2629.23|2640.23|2628.73|2641.58|2630.08|2639.57|2628.07|25
1737313440000|2025-01-19 19:04:00|2640.26|2628.76|2638.58|2627.08|2640.26|2628.76|2637.07|2625.57|31
1737313450000|2025-01-19 19:04:10|2638.59|2627.09|2636.91|2625.41|2638.59|2627.09|2636.9|2625.4|28
1737313460000|2025-01-19 19:04:20|2636.92|2625.42|2633.47|2621.97|2637.45|2625.95|2633.3|2621.8|34
1737313470000|2025-01-19 19:04:30|2633.46|2621.96|2630.93|2619.43|2633.46|2621.96|2630.87|2619.37|37
1737313480000|2025-01-19 19:04:40|2630.9|2619.4|2630.48|2618.98|2631.11|2619.61|2630.41|2618.91|25
1737313490000|2025-01-19 19:04:50|2630.69|2619.19|2629.54|2618.04|2630.76|2619.26|2629.54|2618.04|25
1737313500000|2025-01-19 19:05:00|2629.51|2618.01|2630.07|2618.57|2630.07|2618.57|2629.12|2617.62|32
1737313510000|2025-01-19 19:05:10|2630.15|2618.65|2630.24|2618.74|2630.43|2618.93|2629.55|2618.05|30
1737313520000|2025-01-19 19:05:20|2630.19|2618.69|2630.68|2619.18|2630.7|2619.2|2630.09|2618.59|24
1737313530000|2025-01-19 19:05:30|2630.73|2619.23|2631.17|2619.67|2631.31|2619.81|2630.4|2618.9|31
1737313540000|2025-01-19 19:05:40|2631.29|2619.79|2630.6|2619.1|2631.59|2620.09|2630.6|2619.1|29
1737313550000|2025-01-19 19:05:50|2630.48|2618.98|2630.83|2619.33|2631.35|2619.85|2629.56|2618.06|35
1737313560000|2025-01-19 19:06:00|2630.54|2619.04|2631.5|2620|2631.5|2620|2630.25|2618.75|33
1737313570000|2025-01-19 19:06:10|2631.65|2620.15|2632.42|2620.92|2632.48|2620.98|2631.65|2620.15|29
1737313580000|2025-01-19 19:06:20|2632.39|2620.89|2631.86|2620.36|2632.46|2620.96|2631.77|2620.27|22
1737313590000|2025-01-19 19:06:30|2631.87|2620.37|2630.26|2618.76|2631.9|2620.4|2629.83|2618.33|23
1737313600000|2025-01-19 19:06:40|2630.28|2618.78|2630.59|2619.09|2630.65|2619.15|2630.28|2618.78|16
1737313610000|2025-01-19 19:06:50|2630.76|2619.26|2630.52|2619.02|2630.76|2619.26|2629.78|2618.28|26
1737313620000|2025-01-19 19:07:00|2630.48|2618.98|2632.22|2620.72|2632.22|2620.72|2630.48|2618.98|28
1737313630000|2025-01-19 19:07:10|2632.01|2620.51|2629.23|2617.73|2632.01|2620.51|2629.23|2617.73|28
1737313640000|2025-01-19 19:07:20|2629.2|2617.7|2627.82|2616.32|2629.2|2617.7|2627.82|2616.32|34
1737313650000|2025-01-19 19:07:30|2627.92|2616.42|2629.36|2617.86|2629.36|2617.86|2626.6|2615.1|34
1737313660000|2025-01-19 19:07:40|2629.57|2618.07|2627.05|2615.55|2629.77|2618.27|2626.09|2614.59|31
1737313670000|2025-01-19 19:07:50|2627.25|2615.75|2628.43|2616.93|2628.43|2616.93|2626.76|2615.26|29
1737313680000|2025-01-19 19:08:00|2628.42|2616.92|2629.08|2617.58|2629.11|2617.61|2628.04|2616.54|24
1737313690000|2025-01-19 19:08:10|2629.01|2617.51|2628.07|2616.57|2629.01|2617.51|2627.96|2616.46|28
1737313700000|2025-01-19 19:08:20|2628.08|2616.58|2628.64|2617.14|2628.91|2617.41|2628.04|2616.54|22
1737313710000|2025-01-19 19:08:30|2628.65|2617.15|2628.44|2616.94|2628.92|2617.42|2628.37|2616.87|21
1737313720000|2025-01-19 19:08:40|2628.5|2617|2627.77|2616.27|2628.5|2617|2627.67|2616.17|31
1737313730000|2025-01-19 19:08:50|2627.82|2616.32|2628.66|2617.16|2628.95|2617.45|2627.69|2616.19|24
1737313740000|2025-01-19 19:09:00|2628.64|2617.14|2629.01|2617.51|2629.09|2617.59|2627.84|2616.34|33
1737313750000|2025-01-19 19:09:10|2629.06|2617.56|2627.5|2616|2629.08|2617.58|2627.43|2615.93|22
1737313760000|2025-01-19 19:09:20|2627.51|2616.01|2627.84|2616.34|2627.93|2616.43|2627.44|2615.94|27
1737313770000|2025-01-19 19:09:30|2627.81|2616.31|2627.84|2616.34|2628.37|2616.87|2627.72|2616.22|26
1737313780000|2025-01-19 19:09:40|2627.88|2616.38|2627.55|2616.05|2627.88|2616.38|2626.78|2615.28|21
1737313790000|2025-01-19 19:09:50|2627.62|2616.12|2627.21|2615.71|2627.64|2616.14|2627.2|2615.7|15
1737313800000|2025-01-19 19:10:00|2627.33|2615.83|2629.07|2617.57|2629.07|2617.57|2626.77|2615.27|35
1737313810000|2025-01-19 19:10:10|2629.13|2617.63|2630.06|2618.56|2630.06|2618.56|2629.13|2617.63|24
1737313820000|2025-01-19 19:10:20|2630.08|2618.58|2628.98|2617.48|2630.43|2618.93|2628.98|2617.48|31
1737313830000|2025-01-19 19:10:30|2628.97|2617.47|2627.03|2615.53|2628.97|2617.47|2626.54|2615.04|31
1737313840000|2025-01-19 19:10:40|2627.12|2615.62|2627.77|2616.27|2627.83|2616.33|2626.91|2615.41|34
1737313850000|2025-01-19 19:10:50|2627.83|2616.33|2628.01|2616.51|2628.57|2617.07|2627.76|2616.26|31
1737313860000|2025-01-19 19:11:00|2628.16|2616.66|2627.5|2616|2628.68|2617.18|2627.48|2615.98|25
1737313870000|2025-01-19 19:11:10|2627.27|2615.77|2627.99|2616.49|2628.12|2616.62|2626.81|2615.31|32
1737313880000|2025-01-19 19:11:20|2628|2616.5|2623.9|2612.4|2628.01|2616.51|2623.73|2612.23|31
1737313890000|2025-01-19 19:11:30|2623.91|2612.41|2624.18|2612.68|2624.56|2613.06|2623.9|2612.4|27
1737313900000|2025-01-19 19:11:40|2624.19|2612.69|2624.46|2612.96|2624.78|2613.28|2624.19|2612.69|19
1737313910000|2025-01-19 19:11:50|2624.25|2612.75|2623.2|2611.7|2624.64|2613.14|2623.2|2611.7|24
1737313920000|2025-01-19 19:12:00|2623.21|2611.71|2623.14|2611.64|2623.64|2612.14|2622.88|2611.38|22
1737313930000|2025-01-19 19:12:10|2623.13|2611.63|2622.95|2611.45|2623.16|2611.66|2622.93|2611.43|26
1737313940000|2025-01-19 19:12:20|2622.92|2611.42|2622.71|2611.21|2622.98|2611.48|2622.13|2610.63|24
1737313950000|2025-01-19 19:12:30|2622.68|2611.18|2620.53|2609.03|2622.68|2611.18|2620.39|2608.89|34
1737313960000|2025-01-19 19:12:40|2620.49|2608.99|2620.8|2609.3|2621.78|2610.28|2620.49|2608.99|27
1737313970000|2025-01-19 19:12:50|2620.82|2609.32|2621.13|2609.63|2621.69|2610.19|2620.8|2609.3|26
1737313980000|2025-01-19 19:13:00|2621.09|2609.59|2621.95|2610.45|2622.88|2611.38|2621.09|2609.59|33
1737313990000|2025-01-19 19:13:10|2621.75|2610.25|2621.41|2609.91|2622.97|2611.47|2620.63|2609.13|37
1737314000000|2025-01-19 19:13:20|2621.46|2609.96|2621.58|2610.08|2621.59|2610.09|2621.27|2609.77|32
1737314010000|2025-01-19 19:13:30|2621.64|2610.14|2622.05|2610.55|2622.33|2610.83|2621.5|2610|32
1737314020000|2025-01-19 19:13:40|2622.08|2610.58|2621.48|2609.98|2622.08|2610.58|2621.48|2609.98|29
1737314030000|2025-01-19 19:13:50|2621.24|2609.74|2620.25|2608.75|2621.24|2609.74|2620.14|2608.64|28
1737314040000|2025-01-19 19:14:00|2620.21|2608.71|2620.48|2608.98|2620.65|2609.15|2620.21|2608.71|22
1737314050000|2025-01-19 19:14:10|2620.49|2608.99|2618.82|2607.32|2621.13|2609.63|2618.82|2607.32|28
1737314060000|2025-01-19 19:14:20|2618.89|2607.39|2620.15|2608.65|2620.15|2608.65|2618.58|2607.08|30
1737314070000|2025-01-19 19:14:30|2620.17|2608.67|2619.57|2608.07|2620.59|2609.09|2619.57|2608.07|30
1737314080000|2025-01-19 19:14:40|2619.55|2608.05|2620.82|2609.32|2620.83|2609.33|2619.07|2607.57|30
1737314090000|2025-01-19 19:14:50|2620.91|2609.41|2621.27|2609.77|2621.33|2609.83|2620.91|2609.41|28
1737314100000|2025-01-19 19:15:00|2621.28|2609.78|2621.83|2610.33|2621.98|2610.48|2620.9|2609.4|31
1737314110000|2025-01-19 19:15:10|2621.8|2610.3|2624.49|2612.99|2624.49|2612.99|2621.8|2610.3|33
1737314120000|2025-01-19 19:15:20|2624.46|2612.96|2624.53|2613.03|2624.8|2613.3|2623.76|2612.26|30
1737314130000|2025-01-19 19:15:30|2624.52|2613.02|2624.17|2612.67|2624.53|2613.03|2624.06|2612.56|23
1737314140000|2025-01-19 19:15:40|2624.09|2612.59|2622.56|2611.06|2624.14|2612.64|2622.56|2611.06|32
1737314150000|2025-01-19 19:15:50|2622.64|2611.14|2621.04|2609.54|2622.64|2611.14|2620.99|2609.49|25
1737314160000|2025-01-19 19:16:00|2621.08|2609.58|2621.95|2610.45|2622|2610.5|2620.89|2609.39|23
1737314170000|2025-01-19 19:16:10|2621.93|2610.43|2621.31|2609.81|2621.93|2610.43|2621.02|2609.52|26
1737314180000|2025-01-19 19:16:20|2621.27|2609.77|2622.7|2611.2|2622.7|2611.2|2621.07|2609.57|31
1737314190000|2025-01-19 19:16:30|2622.28|2610.78|2622.05|2610.55|2622.71|2611.21|2621.05|2609.55|34
1737314200000|2025-01-19 19:16:40|2622|2610.5|2621.69|2610.19|2622.02|2610.52|2620.87|2609.37|32
1737314210000|2025-01-19 19:16:50|2621.77|2610.27|2621.74|2610.24|2622.3|2610.8|2621.73|2610.23|27
1737314220000|2025-01-19 19:17:00|2621.73|2610.23|2620.52|2609.02|2621.73|2610.23|2620.52|2609.02|24
1737314230000|2025-01-19 19:17:10|2620.28|2608.78|2619.77|2608.27|2620.28|2608.78|2619.52|2608.02|30
1737314240000|2025-01-19 19:17:20|2619.82|2608.32|2622.56|2611.06|2622.56|2611.06|2619.82|2608.32|29
1737314250000|2025-01-19 19:17:30|2622.48|2610.98|2622.83|2611.33|2622.85|2611.35|2622.43|2610.93|17
1737314260000|2025-01-19 19:17:40|2622.75|2611.25|2622.32|2610.82|2622.75|2611.25|2621.73|2610.23|31
1737314270000|2025-01-19 19:17:50|2622.26|2610.76|2622.69|2611.19|2623.25|2611.75|2622.11|2610.61|34
1737314280000|2025-01-19 19:18:00|2622.68|2611.18|2622.83|2611.33|2622.83|2611.33|2621.58|2610.08|32
1737314290000|2025-01-19 19:18:10|2622.61|2611.11|2622.88|2611.38|2623.03|2611.53|2622.36|2610.86|34
1737314300000|2025-01-19 19:18:20|2622.94|2611.44|2620.87|2609.37|2622.97|2611.47|2619.72|2608.22|26
1737314310000|2025-01-19 19:18:30|2620.77|2609.27|2621.81|2610.31|2621.81|2610.31|2620.75|2609.25|28
1737314320000|2025-01-19 19:18:40|2621.82|2610.32|2620.09|2608.59|2621.86|2610.36|2619.52|2608.02|29
1737314330000|2025-01-19 19:18:50|2620.1|2608.6|2622.11|2610.61|2622.85|2611.35|2620.1|2608.6|26
1737314340000|2025-01-19 19:19:00|2622.18|2610.68|2628.88|2617.38|2628.88|2617.38|2622.14|2610.64|35
1737314350000|2025-01-19 19:19:10|2628.89|2617.39|2627.66|2616.16|2628.89|2617.39|2627.66|2616.16|29
1737314360000|2025-01-19 19:19:20|2627.64|2616.14|2626.92|2615.42|2627.64|2616.14|2625.99|2614.49|33
1737314370000|2025-01-19 19:19:30|2626.8|2615.3|2626.88|2615.38|2627.78|2616.28|2626.69|2615.19|30
1737314380000|2025-01-19 19:19:40|2626.92|2615.42|2625.12|2613.62|2626.99|2615.49|2624.82|2613.32|31
1737314390000|2025-01-19 19:19:50|2625.09|2613.59|2625.37|2613.87|2625.5|2614|2624.88|2613.38|26
1737314400000|2025-01-19 19:20:00|2625.4|2613.9|2625.02|2613.52|2625.4|2613.9|2624.49|2612.99|28
1737314410000|2025-01-19 19:20:10|2624.77|2613.27|2626|2614.5|2626|2614.5|2624.49|2612.99|26
1737314420000|2025-01-19 19:20:20|2625.68|2614.18|2624.59|2613.09|2625.84|2614.34|2624.57|2613.07|21
1737314430000|2025-01-19 19:20:30|2624.77|2613.27|2624.01|2612.51|2624.78|2613.28|2624.01|2612.51|22
1737314440000|2025-01-19 19:20:40|2624.07|2612.57|2625.16|2613.66|2626.1|2614.6|2623.97|2612.47|32
1737314450000|2025-01-19 19:20:50|2625.14|2613.64|2625.06|2613.56|2625.14|2613.64|2624.96|2613.46|20
1737314460000|2025-01-19 19:21:00|2625.1|2613.6|2624.62|2613.12|2625.18|2613.68|2624.61|2613.11|19
1737314470000|2025-01-19 19:21:10|2624.76|2613.26|2624.66|2613.16|2625.06|2613.56|2624.66|2613.16|24
1737314480000|2025-01-19 19:21:20|2624.67|2613.17|2623.63|2612.13|2624.67|2613.17|2623.63|2612.13|28
1737314490000|2025-01-19 19:21:30|2623.96|2612.46|2630.95|2619.45|2630.95|2619.45|2623.96|2612.46|24
1737314500000|2025-01-19 19:21:40|2631.05|2619.55|2631.87|2620.37|2631.96|2620.46|2630.94|2619.44|28
1737314510000|2025-01-19 19:21:50|2631.98|2620.48|2632.18|2620.68|2632.99|2621.49|2631.73|2620.23|31
1737314520000|2025-01-19 19:22:00|2632.51|2621.01|2634.77|2623.27|2634.84|2623.34|2632.51|2621.01|28
1737314530000|2025-01-19 19:22:10|2634.68|2623.18|2634.27|2622.77|2634.68|2623.18|2633.23|2621.73|39
1737314540000|2025-01-19 19:22:20|2634.24|2622.74|2634.3|2622.8|2634.37|2622.87|2634.21|2622.71|27
1737314550000|2025-01-19 19:22:30|2634.29|2622.79|2633.88|2622.38|2634.57|2623.07|2633.67|2622.17|29
1737314560000|2025-01-19 19:22:40|2633.87|2622.37|2634.5|2623|2635.03|2623.53|2633.77|2622.27|29
1737314570000|2025-01-19 19:22:50|2634.79|2623.29|2634.52|2623.02|2634.95|2623.45|2633.91|2622.41|29
1737314580000|2025-01-19 19:23:00|2634.63|2623.13|2635.29|2623.79|2635.33|2623.83|2634.6|2623.1|28
1737314590000|2025-01-19 19:23:10|2635.26|2623.76|2638.46|2626.96|2638.56|2627.06|2635.26|2623.76|34
1737314600000|2025-01-19 19:23:20|2638.32|2626.82|2638.52|2627.02|2638.55|2627.05|2638.31|2626.81|19
1737314610000|2025-01-19 19:23:30|2638.51|2627.01|2637.45|2625.95|2638.53|2627.03|2637.4|2625.9|32
1737314620000|2025-01-19 19:23:40|2637.44|2625.94|2633.48|2621.98|2637.44|2625.94|2633.48|2621.98|32
1737314630000|2025-01-19 19:23:50|2633.52|2622.02|2634.52|2623.02|2634.72|2623.22|2633.52|2622.02|24
1737314640000|2025-01-19 19:24:00|2634.46|2622.96|2634.18|2622.68|2634.78|2623.28|2634.14|2622.64|24
1737314650000|2025-01-19 19:24:10|2634.34|2622.84|2633.84|2622.34|2634.51|2623.01|2633.31|2621.81|32
1737314660000|2025-01-19 19:24:20|2633.59|2622.09|2633.06|2621.56|2633.77|2622.27|2633.06|2621.56|29
1737314670000|2025-01-19 19:24:30|2633.14|2621.64|2634.65|2623.15|2634.83|2623.33|2632.9|2621.4|31
1737314680000|2025-01-19 19:24:40|2634.6|2623.1|2635.15|2623.65|2635.5|2624|2634.6|2623.1|20
1737314690000|2025-01-19 19:24:50|2635.13|2623.63|2639.77|2628.27|2640.02|2628.52|2635.13|2623.63|33
1737314700000|2025-01-19 19:25:00|2639.81|2628.31|2639.34|2627.84|2640.08|2628.58|2639.34|2627.84|30
1737314710000|2025-01-19 19:25:10|2638.66|2627.16|2636.88|2625.38|2639.05|2627.55|2636.03|2624.53|35
1737314720000|2025-01-19 19:25:20|2637|2625.5|2634.05|2622.55|2637.21|2625.71|2634.05|2622.55|32
1737314730000|2025-01-19 19:25:30|2634.11|2622.61|2633.6|2622.1|2634.5|2623|2633.14|2621.64|33
1737314740000|2025-01-19 19:25:40|2633.63|2622.13|2634.68|2623.18|2634.75|2623.25|2633.61|2622.11|25
1737314750000|2025-01-19 19:25:50|2634.7|2623.2|2635.57|2624.07|2635.66|2624.16|2634.37|2622.87|25
1737314760000|2025-01-19 19:26:00|2635.58|2624.08|2633.77|2622.27|2636.77|2625.27|2633.77|2622.27|32
1737314770000|2025-01-19 19:26:10|2633.87|2622.37|2635.24|2623.74|2635.24|2623.74|2633.87|2622.37|23
1737314780000|2025-01-19 19:26:20|2635.42|2623.92|2635.65|2624.15|2636.08|2624.58|2635.42|2623.92|23
1737314790000|2025-01-19 19:26:30|2635.61|2624.11|2637.31|2625.81|2637.31|2625.81|2635.61|2624.11|27
1737314800000|2025-01-19 19:26:40|2637.64|2626.14|2635.87|2624.37|2637.67|2626.17|2635.87|2624.37|30
1737314810000|2025-01-19 19:26:50|2635.66|2624.16|2638.03|2626.53|2638.03|2626.53|2635.6|2624.1|36
1737314820000|2025-01-19 19:27:00|2637.92|2626.42|2634.63|2623.13|2637.92|2626.42|2634.63|2623.13|31
1737314830000|2025-01-19 19:27:10|2634.62|2623.12|2634|2622.5|2634.65|2623.15|2633.86|2622.36|27
1737314840000|2025-01-19 19:27:20|2634.05|2622.55|2635.87|2624.37|2635.9|2624.4|2633.97|2622.47|34
1737314850000|2025-01-19 19:27:30|2635.86|2624.36|2635.54|2624.04|2636.48|2624.98|2635.43|2623.93|24
1737314860000|2025-01-19 19:27:40|2635.59|2624.09|2633.93|2622.43|2635.76|2624.26|2633.93|2622.43|29
1737314870000|2025-01-19 19:27:50|2633.94|2622.44|2633.93|2622.43|2634.36|2622.86|2633.79|2622.29|28
1737314880000|2025-01-19 19:28:00|2633.88|2622.38|2631.86|2620.36|2633.88|2622.38|2631.86|2620.36|33
1737314890000|2025-01-19 19:28:10|2631.89|2620.39|2632.81|2621.31|2632.81|2621.31|2631.88|2620.38|28
1737314900000|2025-01-19 19:28:20|2632.59|2621.09|2633.04|2621.54|2633.04|2621.54|2632.58|2621.08|20
1737314910000|2025-01-19 19:28:30|2633.03|2621.53|2633.95|2622.45|2634.01|2622.51|2633.03|2621.53|19
1737314920000|2025-01-19 19:28:40|2634.05|2622.55|2634.22|2622.72|2635.08|2623.58|2634.01|2622.51|19
1737314930000|2025-01-19 19:28:50|2634.04|2622.54|2634.54|2623.04|2634.54|2623.04|2633.13|2621.63|32
1737314940000|2025-01-19 19:29:00|2634.65|2623.15|2635.43|2623.93|2636.67|2625.17|2634.54|2623.04|33
1737314950000|2025-01-19 19:29:10|2635.23|2623.73|2637.34|2625.84|2637.34|2625.84|2635.23|2623.73|28
1737314960000|2025-01-19 19:29:20|2637.93|2626.43|2638.4|2626.9|2638.63|2627.13|2636.89|2625.39|35
1737314970000|2025-01-19 19:29:30|2638.51|2627.01|2637.8|2626.3|2638.65|2627.15|2637.79|2626.29|23
1737314980000|2025-01-19 19:29:40|2637.77|2626.27|2638.02|2626.52|2638.02|2626.52|2637.06|2625.56|19
1737314990000|2025-01-19 19:29:50|2637.91|2626.41|2637.05|2625.55|2638.13|2626.63|2637.04|2625.54|26
1737315000000|2025-01-19 19:30:00|2636.95|2625.45|2636.11|2624.61|2637.92|2626.42|2636.07|2624.57|35
1737315010000|2025-01-19 19:30:10|2636.01|2624.51|2635.75|2624.25|2636.17|2624.67|2635.71|2624.21|34
1737315020000|2025-01-19 19:30:20|2635.76|2624.26|2635.76|2624.26|2635.87|2624.37|2635.55|2624.05|26
1737315030000|2025-01-19 19:30:30|2635.73|2624.23|2634.84|2623.34|2635.9|2624.4|2634.64|2623.14|20
1737315040000|2025-01-19 19:30:40|2634.8|2623.3|2635.44|2623.94|2635.62|2624.12|2633.72|2622.22|28
1737315050000|2025-01-19 19:30:50|2635.64|2624.14|2635.57|2624.07|2636.74|2625.24|2635.57|2624.07|32
1737315060000|2025-01-19 19:31:00|2635.6|2624.1|2637.83|2626.33|2637.83|2626.33|2635.54|2624.04|31
1737315070000|2025-01-19 19:31:10|2637.9|2626.4|2637.4|2625.9|2637.9|2626.4|2635.88|2624.38|28
1737315080000|2025-01-19 19:31:20|2637.39|2625.89|2638.07|2626.57|2638.15|2626.65|2636.81|2625.31|26
1737315090000|2025-01-19 19:31:30|2638.15|2626.65|2638.2|2626.7|2638.36|2626.86|2637.99|2626.49|28
1737315100000|2025-01-19 19:31:40|2638.46|2626.96|2634.46|2622.96|2638.51|2627.01|2634.42|2622.92|27
1737315110000|2025-01-19 19:31:50|2634.51|2623.01|2634.59|2623.09|2634.79|2623.29|2634.25|2622.75|27
1737315120000|2025-01-19 19:32:00|2634.56|2623.06|2634.45|2622.95|2635.8|2624.3|2634.31|2622.81|28
1737315130000|2025-01-19 19:32:10|2634.46|2622.96|2634.58|2623.08|2634.7|2623.2|2633.73|2622.23|30
1737315140000|2025-01-19 19:32:20|2634.5|2623|2634.94|2623.44|2634.94|2623.44|2633.04|2621.54|35
1737315150000|2025-01-19 19:32:30|2635.02|2623.52|2633.1|2621.6|2635.28|2623.78|2632.47|2620.97|35
1737315160000|2025-01-19 19:32:40|2633.13|2621.63|2629.81|2618.31|2633.13|2621.63|2629.77|2618.27|34
1737315170000|2025-01-19 19:32:50|2629.79|2618.29|2633.71|2622.21|2633.73|2622.23|2629.79|2618.29|32
1737315180000|2025-01-19 19:33:00|2633.67|2622.17|2633.93|2622.43|2634.15|2622.65|2631.94|2620.44|38
1737315190000|2025-01-19 19:33:10|2634.05|2622.55|2632.18|2620.68|2634.05|2622.55|2632.11|2620.61|36
1737315200000|2025-01-19 19:33:20|2632.16|2620.66|2630.85|2619.35|2632.18|2620.68|2630.57|2619.07|35
1737315210000|2025-01-19 19:33:30|2630.94|2619.44|2631.2|2619.7|2633.19|2621.69|2630.94|2619.44|35
1737315220000|2025-01-19 19:33:40|2631.16|2619.66|2630.02|2618.52|2631.21|2619.71|2629.99|2618.49|32
1737315230000|2025-01-19 19:33:50|2629.98|2618.48|2627.15|2615.65|2630|2618.5|2627.06|2615.56|31
1737315240000|2025-01-19 19:34:00|2627.26|2615.76|2627.11|2615.61|2627.86|2616.36|2626.55|2615.05|28
1737315250000|2025-01-19 19:34:10|2627.24|2615.74|2627.36|2615.86|2628.17|2616.67|2627.23|2615.73|33
1737315260000|2025-01-19 19:34:20|2627.32|2615.82|2628.13|2616.63|2628.18|2616.68|2627.3|2615.8|29
1737315270000|2025-01-19 19:34:30|2628.28|2616.78|2630.26|2618.76|2630.26|2618.76|2628.2|2616.7|32
1737315280000|2025-01-19 19:34:40|2630.33|2618.83|2630.93|2619.43|2632.12|2620.62|2630.33|2618.83|30
1737315290000|2025-01-19 19:34:50|2630.83|2619.33|2632.83|2621.33|2632.95|2621.45|2630.83|2619.33|33
1737315300000|2025-01-19 19:35:00|2633.15|2621.65|2631.69|2620.19|2633.29|2621.79|2631.69|2620.19|33
1737315310000|2025-01-19 19:35:10|2631.63|2620.13|2628.8|2617.3|2631.95|2620.45|2628.8|2617.3|33
1737315320000|2025-01-19 19:35:20|2628.96|2617.46|2629.99|2618.49|2630.13|2618.63|2628.96|2617.46|29
1737315330000|2025-01-19 19:35:30|2629.97|2618.47|2628.34|2616.84|2631.41|2619.91|2628.34|2616.84|35
1737315340000|2025-01-19 19:35:40|2628.19|2616.69|2630.74|2619.24|2630.78|2619.28|2628.09|2616.59|36
1737315350000|2025-01-19 19:35:50|2630.94|2619.44|2630.81|2619.31|2631.03|2619.53|2630.74|2619.24|33
1737315360000|2025-01-19 19:36:00|2630.87|2619.37|2629.55|2618.05|2630.87|2619.37|2627.92|2616.42|31
1737315370000|2025-01-19 19:36:10|2629.57|2618.07|2632.92|2621.42|2632.92|2621.42|2629.52|2618.02|32
1737315380000|2025-01-19 19:36:20|2632.89|2621.39|2633.57|2622.07|2633.58|2622.08|2632.57|2621.07|30
1737315390000|2025-01-19 19:36:30|2633.56|2622.06|2631.72|2620.22|2634.36|2622.86|2631.27|2619.77|33
1737315400000|2025-01-19 19:36:40|2631.63|2620.13|2630.73|2619.23|2631.71|2620.21|2630.73|2619.23|25
1737315410000|2025-01-19 19:36:50|2630.33|2618.83|2628.13|2616.63|2630.33|2618.83|2627.81|2616.31|30
1737315420000|2025-01-19 19:37:00|2628.12|2616.62|2626.92|2615.42|2628.86|2617.36|2626.74|2615.24|36
1737315430000|2025-01-19 19:37:10|2626.97|2615.47|2628.32|2616.82|2628.4|2616.9|2626.83|2615.33|28
1737315440000|2025-01-19 19:37:20|2628.33|2616.83|2628.14|2616.64|2628.92|2617.42|2628.04|2616.54|36
1737315450000|2025-01-19 19:37:30|2628.12|2616.62|2629.52|2618.02|2629.56|2618.06|2627.13|2615.63|34
1737315460000|2025-01-19 19:37:40|2629.37|2617.87|2630.91|2619.41|2630.91|2619.41|2629.37|2617.87|25
1737315470000|2025-01-19 19:37:50|2630.32|2618.82|2629.27|2617.77|2630.37|2618.87|2629.15|2617.65|31
1737315480000|2025-01-19 19:38:00|2629.34|2617.84|2633.19|2621.69|2633.19|2621.69|2629.33|2617.83|31
1737315490000|2025-01-19 19:38:10|2633.26|2621.76|2634.9|2623.4|2634.9|2623.4|2633.26|2621.76|31
1737315500000|2025-01-19 19:38:20|2634.99|2623.49|2634.91|2623.41|2635.19|2623.69|2634.78|2623.28|26
1737315510000|2025-01-19 19:38:30|2634.93|2623.43|2635.14|2623.64|2636.29|2624.79|2634.93|2623.43|35
1737315520000|2025-01-19 19:38:40|2635.13|2623.63|2636.9|2625.4|2637.05|2625.55|2635.13|2623.63|29
1737315530000|2025-01-19 19:38:50|2636.88|2625.38|2633.12|2621.62|2636.94|2625.44|2632.85|2621.35|34
1737315540000|2025-01-19 19:39:00|2633.04|2621.54|2637.64|2626.14|2637.83|2626.33|2632.75|2621.25|37
1737315550000|2025-01-19 19:39:10|2637.27|2625.77|2637.09|2625.59|2637.94|2626.44|2637.06|2625.56|28
1737315560000|2025-01-19 19:39:20|2637.16|2625.66|2634.89|2623.39|2637.29|2625.79|2634.88|2623.38|32
1737315570000|2025-01-19 19:39:30|2634.94|2623.44|2634.7|2623.2|2635.25|2623.75|2634.6|2623.1|30
1737315580000|2025-01-19 19:39:40|2634.27|2622.77|2634.16|2622.66|2634.31|2622.81|2634.1|2622.6|22
1737315590000|2025-01-19 19:39:50|2634.19|2622.69|2632.16|2620.66|2634.19|2622.69|2632.16|2620.66|30
1737315600000|2025-01-19 19:40:00|2632.15|2620.65|2631.32|2619.82|2632.19|2620.69|2631.26|2619.76|34
1737315610000|2025-01-19 19:40:10|2631.36|2619.86|2634.07|2622.57|2634.82|2623.32|2631.27|2619.77|30
1737315620000|2025-01-19 19:40:20|2634.09|2622.59|2630.66|2619.16|2634.12|2622.62|2630.56|2619.06|31
1737315630000|2025-01-19 19:40:30|2630.65|2619.15|2628.94|2617.44|2630.65|2619.15|2628.94|2617.44|24
1737315640000|2025-01-19 19:40:40|2628.95|2617.45|2627.78|2616.28|2629.03|2617.53|2627.77|2616.27|29
1737315650000|2025-01-19 19:40:50|2627.85|2616.35|2627.98|2616.48|2627.98|2616.48|2627.19|2615.69|28
1737315660000|2025-01-19 19:41:00|2628.13|2616.63|2623.73|2612.23|2628.13|2616.63|2623.73|2612.23|33
1737315670000|2025-01-19 19:41:10|2623.76|2612.26|2623.17|2611.67|2624.56|2613.06|2622.35|2610.85|38
1737315680000|2025-01-19 19:41:20|2623.26|2611.76|2622.13|2610.63|2623.97|2612.47|2621.91|2610.41|31
1737315690000|2025-01-19 19:41:30|2622.05|2610.55|2620.89|2609.39|2622.19|2610.69|2620.89|2609.39|32
1737315700000|2025-01-19 19:41:40|2620.96|2609.46|2618.16|2606.66|2620.96|2609.46|2618.16|2606.66|25
1737315710000|2025-01-19 19:41:50|2617.56|2606.06|2618.73|2607.23|2619.01|2607.51|2616.9|2605.4|28
1737315720000|2025-01-19 19:42:00|2618.69|2607.19|2618.99|2607.49|2620.88|2609.38|2618.01|2606.51|35
1737315730000|2025-01-19 19:42:10|2618.9|2607.4|2620.13|2608.63|2620.73|2609.23|2618.9|2607.4|32
1737315740000|2025-01-19 19:42:20|2620.03|2608.53|2619.8|2608.3|2620.46|2608.96|2618.89|2607.39|32
1737315750000|2025-01-19 19:42:30|2619.65|2608.15|2618.78|2607.28|2619.65|2608.15|2617.99|2606.49|28
1737315760000|2025-01-19 19:42:40|2618.76|2607.26|2618.94|2607.44|2619.03|2607.53|2618.12|2606.62|34
1737315770000|2025-01-19 19:42:50|2618.95|2607.45|2618.96|2607.46|2619|2607.5|2618.91|2607.41|17
1737315780000|2025-01-19 19:43:00|2619.05|2607.55|2618.09|2606.59|2619.05|2607.55|2618.06|2606.56|27
1737315790000|2025-01-19 19:43:10|2618.22|2606.72|2619.86|2608.36|2619.9|2608.4|2618.22|2606.72|26
1737315800000|2025-01-19 19:43:20|2619.95|2608.45|2620.56|2609.06|2621.6|2610.1|2619.93|2608.43|30
1737315810000|2025-01-19 19:43:30|2620.17|2608.67|2618.67|2607.17|2620.27|2608.77|2618.18|2606.68|31
1737315820000|2025-01-19 19:43:40|2618.68|2607.18|2617.98|2606.48|2618.78|2607.28|2617.16|2605.66|30
1737315830000|2025-01-19 19:43:50|2618|2606.5|2617.29|2605.79|2618.96|2607.46|2617.28|2605.78|27
1737315840000|2025-01-19 19:44:00|2617.13|2605.63|2617.74|2606.24|2617.74|2606.24|2617.1|2605.6|29
1737315850000|2025-01-19 19:44:10|2617.8|2606.3|2617.18|2605.68|2619.22|2607.72|2617.1|2605.6|35
1737315860000|2025-01-19 19:44:20|2617.11|2605.61|2617.73|2606.23|2618.08|2606.58|2617.11|2605.61|24
1737315870000|2025-01-19 19:44:30|2617.77|2606.27|2617.29|2605.79|2617.84|2606.34|2617.22|2605.72|36
1737315880000|2025-01-19 19:44:40|2617.32|2605.82|2617.72|2606.22|2617.72|2606.22|2617.14|2605.64|24
1737315890000|2025-01-19 19:44:50|2617.65|2606.15|2617.11|2605.61|2617.75|2606.25|2616.95|2605.45|29
1737315900000|2025-01-19 19:45:00|2617.12|2605.62|2616.96|2605.46|2618.87|2607.37|2616.96|2605.46|35
1737315910000|2025-01-19 19:45:10|2617.03|2605.53|2617.21|2605.71|2617.21|2605.71|2616.93|2605.43|25
1737315920000|2025-01-19 19:45:20|2617.07|2605.57|2619.12|2607.62|2619.5|2608|2617.07|2605.57|33
1737315930000|2025-01-19 19:45:30|2619.09|2607.59|2619.14|2607.64|2619.14|2607.64|2616.28|2604.78|34
1737315940000|2025-01-19 19:45:40|2619.19|2607.69|2620.74|2609.24|2620.93|2609.43|2619.19|2607.69|37
1737315950000|2025-01-19 19:45:50|2620.77|2609.27|2621.79|2610.29|2622.05|2610.55|2620.74|2609.24|29
1737315960000|2025-01-19 19:46:00|2621.88|2610.38|2621.68|2610.18|2621.9|2610.4|2619.92|2608.42|36
1737315970000|2025-01-19 19:46:10|2621.65|2610.15|2621.1|2609.6|2621.74|2610.24|2621.05|2609.55|24
1737315980000|2025-01-19 19:46:20|2621.11|2609.61|2620.31|2608.81|2621.11|2609.61|2618.97|2607.47|30
1737315990000|2025-01-19 19:46:30|2620.57|2609.07|2618.76|2607.26|2620.75|2609.25|2618.76|2607.26|35
1737316000000|2025-01-19 19:46:40|2618.69|2607.19|2618.92|2607.42|2619.46|2607.96|2618.69|2607.19|31
1737316010000|2025-01-19 19:46:50|2618.88|2607.38|2618.99|2607.49|2618.99|2607.49|2618.7|2607.2|27
1737316020000|2025-01-19 19:47:00|2619.01|2607.51|2619.4|2607.9|2621.23|2609.73|2618.97|2607.47|37
1737316030000|2025-01-19 19:47:10|2619.16|2607.66|2617.18|2605.68|2619.31|2607.81|2617.15|2605.65|30
1737316040000|2025-01-19 19:47:20|2617.25|2605.75|2619.11|2607.61|2619.11|2607.61|2617.25|2605.75|28
1737316050000|2025-01-19 19:47:30|2619.01|2607.51|2619.88|2608.38|2619.89|2608.39|2619.01|2607.51|32
1737316060000|2025-01-19 19:47:40|2619.84|2608.34|2617.94|2606.44|2619.88|2608.38|2617.81|2606.31|21
1737316070000|2025-01-19 19:47:50|2618.02|2606.52|2617.88|2606.38|2618.02|2606.52|2616.96|2605.46|27
1737316080000|2025-01-19 19:48:00|2617.87|2606.37|2616.31|2604.81|2617.96|2606.46|2616.3|2604.8|29
1737316090000|2025-01-19 19:48:10|2616.29|2604.79|2616.32|2604.82|2617|2605.5|2616.23|2604.73|27
1737316100000|2025-01-19 19:48:20|2616.27|2604.77|2615.89|2604.39|2616.37|2604.87|2615.72|2604.22|23
1737316110000|2025-01-19 19:48:30|2615.87|2604.37|2618.78|2607.28|2618.79|2607.29|2615.84|2604.34|32
1737316120000|2025-01-19 19:48:40|2618.79|2607.29|2618.83|2607.33|2618.97|2607.47|2617.54|2606.04|30
1737316130000|2025-01-19 19:48:50|2618.84|2607.34|2618.87|2607.37|2618.91|2607.41|2618.44|2606.94|19
1737316140000|2025-01-19 19:49:00|2618.85|2607.35|2617.3|2605.8|2619.03|2607.53|2617.3|2605.8|33
1737316150000|2025-01-19 19:49:10|2617.21|2605.71|2616.84|2605.34|2617.21|2605.71|2616.4|2604.9|26
1737316160000|2025-01-19 19:49:20|2616.87|2605.37|2616.47|2604.97|2617.88|2606.38|2616.28|2604.78|33
1737316170000|2025-01-19 19:49:30|2616.55|2605.05|2617.39|2605.89|2617.77|2606.27|2616.53|2605.03|26
1737316180000|2025-01-19 19:49:40|2617.58|2606.08|2616.78|2605.28|2617.61|2606.11|2616.71|2605.21|31
1737316190000|2025-01-19 19:49:50|2616.81|2605.31|2614.09|2602.59|2616.89|2605.39|2614.01|2602.51|26
1737316200000|2025-01-19 19:50:00|2614.08|2602.58|2614.82|2603.32|2614.9|2603.4|2613.77|2602.27|33
1737316210000|2025-01-19 19:50:10|2614.76|2603.26|2613.74|2602.24|2615.07|2603.57|2613.74|2602.24|25
1737316220000|2025-01-19 19:50:20|2614.05|2602.55|2615.44|2603.94|2615.45|2603.95|2614.05|2602.55|28
1737316230000|2025-01-19 19:50:30|2615.37|2603.87|2615.82|2604.32|2615.96|2604.46|2615.37|2603.87|29
1737316240000|2025-01-19 19:50:40|2615.66|2604.16|2615.97|2604.47|2616.11|2604.61|2615.66|2604.16|23
1737316250000|2025-01-19 19:50:50|2615.85|2604.35|2615.57|2604.07|2615.97|2604.47|2615.57|2604.07|19
1737316260000|2025-01-19 19:51:00|2615.32|2603.82|2613.65|2602.15|2615.51|2604.01|2613.2|2601.7|32
1737316270000|2025-01-19 19:51:10|2613.53|2602.03|2611.83|2600.33|2613.63|2602.13|2611.83|2600.33|28
1737316280000|2025-01-19 19:51:20|2611.54|2600.04|2609.26|2597.76|2611.54|2600.04|2608.99|2597.49|37
1737316290000|2025-01-19 19:51:30|2609.38|2597.88|2610.04|2598.54|2610.04|2598.54|2609.07|2597.57|28
1737316300000|2025-01-19 19:51:40|2610.05|2598.55|2610.13|2598.63|2610.13|2598.63|2609.1|2597.6|30
1737316310000|2025-01-19 19:51:50|2610.25|2598.75|2611.39|2599.89|2611.39|2599.89|2610.19|2598.69|24
1737316320000|2025-01-19 19:52:00|2612.14|2600.64|2612.79|2601.29|2614.61|2603.11|2611.8|2600.3|37
1737316330000|2025-01-19 19:52:10|2612.74|2601.24|2612.54|2601.04|2613.83|2602.33|2611.87|2600.37|34
1737316340000|2025-01-19 19:52:20|2612.53|2601.03|2613.74|2602.24|2615.08|2603.58|2612.53|2601.03|34
1737316350000|2025-01-19 19:52:30|2613.91|2602.41|2616.53|2605.03|2616.65|2605.15|2613.86|2602.36|37
1737316360000|2025-01-19 19:52:40|2616.42|2604.92|2617.2|2605.7|2618.13|2606.63|2616.39|2604.89|32
1737316370000|2025-01-19 19:52:50|2617.36|2605.86|2616.09|2604.59|2618.02|2606.52|2616.05|2604.55|34
1737316380000|2025-01-19 19:53:00|2616.06|2604.56|2617.32|2605.82|2617.84|2606.34|2616.06|2604.56|29
1737316390000|2025-01-19 19:53:10|2617.39|2605.89|2615.75|2604.25|2617.4|2605.9|2615.64|2604.14|33
1737316400000|2025-01-19 19:53:20|2615.52|2604.02|2615.77|2604.27|2616.58|2605.08|2615.51|2604.01|33
1737316410000|2025-01-19 19:53:30|2615.82|2604.32|2616.54|2605.04|2616.81|2605.31|2614.81|2603.31|31
1737316420000|2025-01-19 19:53:40|2616.52|2605.02|2616.87|2605.37|2616.9|2605.4|2616.43|2604.93|28
1737316430000|2025-01-19 19:53:50|2616.8|2605.3|2617.33|2605.83|2617.46|2605.96|2616.68|2605.18|24
1737316440000|2025-01-19 19:54:00|2617.47|2605.97|2615.56|2604.06|2617.79|2606.29|2615.52|2604.02|34
1737316450000|2025-01-19 19:54:10|2615.58|2604.08|2615.59|2604.09|2615.86|2604.36|2614.94|2603.44|28
1737316460000|2025-01-19 19:54:20|2615.58|2604.08|2616.67|2605.17|2616.83|2605.33|2615.45|2603.95|28
1737316470000|2025-01-19 19:54:30|2616.6|2605.1|2615.52|2604.02|2616.68|2605.18|2615.32|2603.82|33
1737316480000|2025-01-19 19:54:40|2615.43|2603.93|2616.11|2604.61|2616.11|2604.61|2615.19|2603.69|34
1737316490000|2025-01-19 19:54:50|2616.24|2604.74|2615.98|2604.48|2616.5|2605|2615.82|2604.32|31
1737316500000|2025-01-19 19:55:00|2615.65|2604.15|2614.35|2602.85|2615.65|2604.15|2613.8|2602.3|33
1737316510000|2025-01-19 19:55:10|2614.25|2602.75|2613.84|2602.34|2614.57|2603.07|2613.58|2602.08|34
1737316520000|2025-01-19 19:55:20|2613.58|2602.08|2609.47|2597.97|2613.61|2602.11|2609.44|2597.94|36
1737316530000|2025-01-19 19:55:30|2609.57|2598.07|2601.6|2590.1|2610.72|2599.22|2601.33|2589.83|39
1737316540000|2025-01-19 19:55:40|2601.78|2590.28|2603.82|2592.32|2603.82|2592.32|2601.78|2590.28|36
1737316550000|2025-01-19 19:55:50|2604.17|2592.67|2603.73|2592.23|2604.17|2592.67|2603.49|2591.99|32
1737316560000|2025-01-19 19:56:00|2603.74|2592.24|2603.3|2591.8|2603.96|2592.46|2603.11|2591.61|31
1737316570000|2025-01-19 19:56:10|2603.28|2591.78|2602.9|2591.4|2604.02|2592.52|2602.85|2591.35|36
1737316580000|2025-01-19 19:56:20|2602.74|2591.24|2603.61|2592.11|2603.71|2592.21|2602.58|2591.08|31
1737316590000|2025-01-19 19:56:30|2603.64|2592.14|2603.58|2592.08|2603.92|2592.42|2603.01|2591.51|30
1737316600000|2025-01-19 19:56:40|2603.59|2592.09|2603.94|2592.44|2604.05|2592.55|2603.58|2592.08|25
1737316610000|2025-01-19 19:56:50|2603.93|2592.43|2607.06|2595.56|2607.06|2595.56|2603.88|2592.38|29
1737316620000|2025-01-19 19:57:00|2607.14|2595.64|2605.83|2594.33|2609.26|2597.76|2604.96|2593.46|37
1737316630000|2025-01-19 19:57:10|2605.85|2594.35|2603.8|2592.3|2605.86|2594.36|2603.46|2591.96|32
1737316640000|2025-01-19 19:57:20|2603.9|2592.4|2603.27|2591.77|2603.91|2592.41|2603.17|2591.67|29
1737316650000|2025-01-19 19:57:30|2603.25|2591.75|2604.43|2592.93|2604.74|2593.24|2603.25|2591.75|24
1737316660000|2025-01-19 19:57:40|2604.42|2592.92|2604.88|2593.38|2604.88|2593.38|2604.09|2592.59|22
1737316670000|2025-01-19 19:57:50|2604.89|2593.39|2605.08|2593.58|2605.08|2593.58|2604.72|2593.22|23
1737316680000|2025-01-19 19:58:00|2605.06|2593.56|2608.81|2597.31|2608.81|2597.31|2605.06|2593.56|33
1737316690000|2025-01-19 19:58:10|2608.76|2597.26|2607.73|2596.23|2608.92|2597.42|2607.66|2596.16|31
1737316700000|2025-01-19 19:58:20|2607.54|2596.04|2607.96|2596.46|2608.06|2596.56|2607.14|2595.64|22
1737316710000|2025-01-19 19:58:30|2608|2596.5|2606.96|2595.46|2608.07|2596.57|2606.94|2595.44|29
1737316720000|2025-01-19 19:58:40|2607.05|2595.55|2607.67|2596.17|2607.69|2596.19|2606.94|2595.44|22
1737316730000|2025-01-19 19:58:50|2607.71|2596.21|2605.97|2594.47|2607.9|2596.4|2605.94|2594.44|30
1737316740000|2025-01-19 19:59:00|2605.99|2594.49|2607.44|2595.94|2607.8|2596.3|2605.99|2594.49|36
1737316750000|2025-01-19 19:59:10|2607.42|2595.92|2607.32|2595.82|2607.85|2596.35|2605.91|2594.41|33
1737316760000|2025-01-19 19:59:20|2607.43|2595.93|2607.9|2596.4|2608.31|2596.81|2607.29|2595.79|30
1737316770000|2025-01-19 19:59:30|2607.99|2596.49|2607.73|2596.23|2609|2597.5|2607.73|2596.23|31
1737316780000|2025-01-19 19:59:40|2607.74|2596.24|2607.76|2596.26|2607.88|2596.38|2607.4|2595.9|32
1737316790000|2025-01-19 19:59:50|2607.82|2596.32|2608.39|2596.89|2608.51|2597.01|2607.35|2595.85|32
1737316800000|2025-01-19 20:00:00|2608.38|2596.88|2608.49|2596.99|2608.84|2597.34|2608.01|2596.51|34
1737316810000|2025-01-19 20:00:10|2608.5|2597|2608.97|2597.47|2609.68|2598.18|2607.91|2596.41|38
1737316820000|2025-01-19 20:00:20|2609.13|2597.63|2609.37|2597.87|2609.37|2597.87|2608.05|2596.55|35
1737316830000|2025-01-19 20:00:30|2609.2|2597.7|2609.27|2597.77|2609.27|2597.77|2608.19|2596.69|35
1737316840000|2025-01-19 20:00:40|2609.24|2597.74|2609.34|2597.84|2609.34|2597.84|2607.96|2596.46|39
1737316850000|2025-01-19 20:00:50|2609.43|2597.93|2613.43|2601.93|2613.43|2601.93|2609.33|2597.83|23
1737316860000|2025-01-19 20:01:00|2613.66|2602.16|2615.92|2604.42|2616.39|2604.89|2613.66|2602.16|39
1737316870000|2025-01-19 20:01:10|2615.89|2604.39|2613.91|2602.41|2616.54|2605.04|2613.61|2602.11|37
1737316880000|2025-01-19 20:01:20|2613.9|2602.4|2613.95|2602.45|2613.95|2602.45|2612.4|2600.9|37
1737316890000|2025-01-19 20:01:30|2613.97|2602.47|2613.67|2602.17|2614.09|2602.59|2613.08|2601.58|33
1737316900000|2025-01-19 20:01:40|2613.55|2602.05|2615.85|2604.35|2615.85|2604.35|2612.85|2601.35|35
1737316910000|2025-01-19 20:01:50|2615.88|2604.38|2617.37|2605.87|2617.37|2605.87|2615.85|2604.35|32
1737316920000|2025-01-19 20:02:00|2617.38|2605.88|2617.47|2605.97|2619.59|2608.09|2617.38|2605.88|38
1737316930000|2025-01-19 20:02:10|2616.63|2605.13|2621.45|2609.95|2621.45|2609.95|2616.3|2604.8|36
1737316940000|2025-01-19 20:02:20|2621.61|2610.11|2621.13|2609.63|2621.84|2610.34|2619.67|2608.17|39
1737316950000|2025-01-19 20:02:30|2621.02|2609.52|2620.43|2608.93|2621.1|2609.6|2619.57|2608.07|35
1737316960000|2025-01-19 20:02:40|2620.44|2608.94|2621.75|2610.25|2621.77|2610.27|2619.71|2608.21|34
1737316970000|2025-01-19 20:02:50|2621.87|2610.37|2622.97|2611.47|2623.61|2612.11|2621.87|2610.37|31
1737316980000|2025-01-19 20:03:00|2622.85|2611.35|2622.94|2611.44|2622.99|2611.49|2621.11|2609.61|32
1737316990000|2025-01-19 20:03:10|2623.07|2611.57|2623.77|2612.27|2623.83|2612.33|2622.89|2611.39|36
1737317000000|2025-01-19 20:03:20|2623.66|2612.16|2623.88|2612.38|2624.12|2612.62|2623.48|2611.98|32
1737317010000|2025-01-19 20:03:30|2623.97|2612.47|2626.49|2614.99|2627.41|2615.91|2623.97|2612.47|30
1737317020000|2025-01-19 20:03:40|2626.62|2615.12|2622.99|2611.49|2626.62|2615.12|2622.73|2611.23|30
1737317030000|2025-01-19 20:03:50|2622.97|2611.47|2626.64|2615.14|2626.78|2615.28|2622.87|2611.37|31
1737317040000|2025-01-19 20:04:00|2626.78|2615.28|2629.83|2618.33|2629.97|2618.47|2626.78|2615.28|34
1737317050000|2025-01-19 20:04:10|2629.9|2618.4|2629.99|2618.49|2630.16|2618.66|2629.26|2617.76|37
1737317060000|2025-01-19 20:04:20|2629.74|2618.24|2630.09|2618.59|2630.66|2619.16|2629.42|2617.92|35
1737317070000|2025-01-19 20:04:30|2630.07|2618.57|2628.59|2617.09|2630.68|2619.18|2627.8|2616.3|32
1737317080000|2025-01-19 20:04:40|2628.72|2617.22|2629.5|2618|2630.2|2618.7|2628.41|2616.91|34
1737317090000|2025-01-19 20:04:50|2629.31|2617.81|2626.23|2614.73|2629.34|2617.84|2625.78|2614.28|29
1737317100000|2025-01-19 20:05:00|2626.39|2614.89|2622.32|2610.82|2626.39|2614.89|2620.75|2609.25|34
1737317110000|2025-01-19 20:05:10|2622.49|2610.99|2626.09|2614.59|2626.28|2614.78|2622.49|2610.99|37
1737317120000|2025-01-19 20:05:20|2626.14|2614.64|2622.91|2611.41|2626.65|2615.15|2622.91|2611.41|39
1737317130000|2025-01-19 20:05:30|2622.9|2611.4|2620.96|2609.46|2622.9|2611.4|2620.13|2608.63|30
1737317140000|2025-01-19 20:05:40|2621.08|2609.58|2620.76|2609.26|2621.57|2610.07|2620.76|2609.26|31
1737317150000|2025-01-19 20:05:50|2620.74|2609.24|2624.17|2612.67|2624.27|2612.77|2620.74|2609.24|36
1737317160000|2025-01-19 20:06:00|2624.21|2612.71|2624.3|2612.8|2624.3|2612.8|2623.8|2612.3|36
1737317170000|2025-01-19 20:06:10|2624.26|2612.76|2618.96|2607.46|2624.26|2612.76|2618.44|2606.94|35
1737317180000|2025-01-19 20:06:20|2619.04|2607.54|2621.56|2610.06|2621.57|2610.07|2619.04|2607.54|36
1737317190000|2025-01-19 20:06:30|2621.57|2610.07|2624.57|2613.07|2624.67|2613.17|2621.06|2609.56|37
1737317200000|2025-01-19 20:06:40|2624.77|2613.27|2623.66|2612.16|2624.97|2613.47|2623.66|2612.16|34
1737317210000|2025-01-19 20:06:50|2623.62|2612.12|2623.96|2612.46|2625.86|2614.36|2623.62|2612.12|32
1737317220000|2025-01-19 20:07:00|2624.02|2612.52|2620.85|2609.35|2624.02|2612.52|2620.11|2608.61|33
1737317230000|2025-01-19 20:07:10|2620.66|2609.16|2620.31|2608.81|2621.45|2609.95|2620.04|2608.54|33
1737317240000|2025-01-19 20:07:20|2620.24|2608.74|2622.8|2611.3|2623.18|2611.68|2620.24|2608.74|36
1737317250000|2025-01-19 20:07:30|2622.96|2611.46|2624.88|2613.38|2624.98|2613.48|2622.96|2611.46|33
1737317260000|2025-01-19 20:07:40|2624.84|2613.34|2626.37|2614.87|2626.37|2614.87|2624.84|2613.34|27
1737317270000|2025-01-19 20:07:50|2626.84|2615.34|2627.02|2615.52|2627.11|2615.61|2626.54|2615.04|30
1737317280000|2025-01-19 20:08:00|2626.95|2615.45|2628.42|2616.92|2629.02|2617.52|2626.95|2615.45|36
1737317290000|2025-01-19 20:08:10|2628.12|2616.62|2630.04|2618.54|2630.06|2618.56|2627.98|2616.48|31
1737317300000|2025-01-19 20:08:20|2630.07|2618.57|2630.22|2618.72|2630.62|2619.12|2630|2618.5|25
1737317310000|2025-01-19 20:08:30|2630.32|2618.82|2630.97|2619.47|2632.09|2620.59|2630.32|2618.82|32
1737317320000|2025-01-19 20:08:40|2630.91|2619.41|2630.96|2619.46|2631.02|2619.52|2630|2618.5|25
1737317330000|2025-01-19 20:08:50|2630.93|2619.43|2633.86|2622.36|2633.86|2622.36|2630.93|2619.43|27
1737317340000|2025-01-19 20:09:00|2633.87|2622.37|2637.16|2625.66|2637.16|2625.66|2633.87|2622.37|36
1737317350000|2025-01-19 20:09:10|2637.55|2626.05|2638.12|2626.62|2638.6|2627.1|2637.55|2626.05|33
1737317360000|2025-01-19 20:09:20|2638.13|2626.63|2637.26|2625.76|2638.62|2627.12|2636.99|2625.49|31
1737317370000|2025-01-19 20:09:30|2637.24|2625.74|2635.98|2624.48|2637.93|2626.43|2635.98|2624.48|30
1737317380000|2025-01-19 20:09:40|2636.04|2624.54|2635.12|2623.62|2636.04|2624.54|2634.93|2623.43|25
1737317390000|2025-01-19 20:09:50|2635.14|2623.64|2637.35|2625.85|2637.35|2625.85|2635.04|2623.54|26
1737317400000|2025-01-19 20:10:00|2637.43|2625.93|2636.1|2624.6|2637.8|2626.3|2635.75|2624.25|36
1737317410000|2025-01-19 20:10:10|2636.02|2624.52|2638.53|2627.03|2638.55|2627.05|2636.01|2624.51|35
1737317420000|2025-01-19 20:10:20|2638.6|2627.1|2639.26|2627.76|2639.53|2628.03|2638.12|2626.62|34
1737317430000|2025-01-19 20:10:30|2639.28|2627.78|2639.49|2627.99|2639.52|2628.02|2639.17|2627.67|28
1737317440000|2025-01-19 20:10:40|2639.41|2627.91|2639.15|2627.65|2640.32|2628.82|2638.74|2627.24|27
1737317450000|2025-01-19 20:10:50|2639.33|2627.83|2640.71|2629.21|2640.83|2629.33|2639.33|2627.83|27
1737317460000|2025-01-19 20:11:00|2640.68|2629.18|2638.15|2626.65|2640.78|2629.28|2638.15|2626.65|35
1737317470000|2025-01-19 20:11:10|2637.68|2626.18|2637.78|2626.28|2638.09|2626.59|2637.23|2625.73|30
1737317480000|2025-01-19 20:11:20|2637.8|2626.3|2638.9|2627.4|2639.8|2628.3|2637.8|2626.3|33
1737317490000|2025-01-19 20:11:30|2638.96|2627.46|2639.54|2628.04|2639.95|2628.45|2638.96|2627.46|30
1737317500000|2025-01-19 20:11:40|2639.46|2627.96|2640.66|2629.16|2640.66|2629.16|2639.02|2627.52|31
1737317510000|2025-01-19 20:11:50|2640.7|2629.2|2641.22|2629.72|2642.54|2631.04|2640.63|2629.13|30
1737317520000|2025-01-19 20:12:00|2641.35|2629.85|2642.63|2631.13|2643.02|2631.52|2641.34|2629.84|35
1737317530000|2025-01-19 20:12:10|2642.38|2630.88|2641.31|2629.81|2642.45|2630.95|2641.09|2629.59|33
1737317540000|2025-01-19 20:12:20|2641.3|2629.8|2641.24|2629.74|2641.99|2630.49|2641.05|2629.55|33
1737317550000|2025-01-19 20:12:30|2641.29|2629.79|2640.31|2628.81|2641.85|2630.35|2640.31|2628.81|25
1737317560000|2025-01-19 20:12:40|2640.19|2628.69|2640.96|2629.46|2640.96|2629.46|2640.11|2628.61|25
1737317570000|2025-01-19 20:12:50|2641|2629.5|2642.84|2631.34|2642.84|2631.34|2641|2629.5|29
1737317580000|2025-01-19 20:13:00|2642.85|2631.35|2643.02|2631.52|2643.12|2631.62|2642.19|2630.69|32
1737317590000|2025-01-19 20:13:10|2643.04|2631.54|2642.54|2631.04|2645|2633.5|2642.19|2630.69|36
1737317600000|2025-01-19 20:13:20|2642.66|2631.16|2643.37|2631.87|2644.81|2633.31|2642.23|2630.73|35
1737317610000|2025-01-19 20:13:30|2643.34|2631.84|2642.05|2630.55|2644.49|2632.99|2641.82|2630.32|31
1737317620000|2025-01-19 20:13:40|2641.96|2630.46|2641.95|2630.45|2642.03|2630.53|2640.44|2628.94|30
1737317630000|2025-01-19 20:13:50|2641.86|2630.36|2641.27|2629.77|2641.86|2630.36|2640.54|2629.04|35
1737317640000|2025-01-19 20:14:00|2641.26|2629.76|2636.38|2624.88|2641.26|2629.76|2636.38|2624.88|36
1737317650000|2025-01-19 20:14:10|2636.29|2624.79|2635|2623.5|2636.66|2625.16|2635|2623.5|34
1737317660000|2025-01-19 20:14:20|2635.01|2623.51|2636.43|2624.93|2637.83|2626.33|2635.01|2623.51|29
1737317670000|2025-01-19 20:14:30|2636.42|2624.92|2635.2|2623.7|2636.42|2624.92|2635.2|2623.7|26
1737317680000|2025-01-19 20:14:40|2635.31|2623.81|2630.69|2619.19|2635.31|2623.81|2630.69|2619.19|34
1737317690000|2025-01-19 20:14:50|2630.76|2619.26|2633.7|2622.2|2633.7|2622.2|2630.7|2619.2|34
1737317700000|2025-01-19 20:15:00|2633.83|2622.33|2635.77|2624.27|2635.88|2624.38|2632.23|2620.73|34
1737317710000|2025-01-19 20:15:10|2635.68|2624.18|2635.11|2623.61|2636|2624.5|2635.02|2623.52|34
1737317720000|2025-01-19 20:15:20|2635.04|2623.54|2633.85|2622.35|2635.1|2623.6|2632.89|2621.39|31
1737317730000|2025-01-19 20:15:30|2634.54|2623.04|2632.36|2620.86|2635.91|2624.41|2632.22|2620.72|36
1737317740000|2025-01-19 20:15:40|2633.1|2621.6|2632.9|2621.4|2634.56|2623.06|2632.83|2621.33|37
1737317750000|2025-01-19 20:15:50|2632.96|2621.46|2632.98|2621.48|2633.11|2621.61|2632.43|2620.93|32
1737317760000|2025-01-19 20:16:00|2632.97|2621.47|2630.07|2618.57|2632.97|2621.47|2628.72|2617.22|39
1737317770000|2025-01-19 20:16:10|2630|2618.5|2628.99|2617.49|2630.77|2619.27|2628.99|2617.49|34
1737317780000|2025-01-19 20:16:20|2628.94|2617.44|2632.54|2621.04|2635.68|2624.18|2628.94|2617.44|35
1737317790000|2025-01-19 20:16:30|2632.18|2620.68|2630.21|2618.71|2632.18|2620.68|2629.79|2618.29|36
1737317800000|2025-01-19 20:16:40|2630.57|2619.07|2630.89|2619.39|2631.81|2620.31|2629.9|2618.4|39
1737317810000|2025-01-19 20:16:50|2630.8|2619.3|2634.39|2622.89|2635.08|2623.58|2630.8|2619.3|37
1737317820000|2025-01-19 20:17:00|2634.88|2623.38|2637.06|2625.56|2637.74|2626.24|2634.32|2622.82|37
1737317830000|2025-01-19 20:17:10|2637.03|2625.53|2637.18|2625.68|2637.18|2625.68|2635.5|2624|29
1737317840000|2025-01-19 20:17:20|2637.87|2626.37|2637.98|2626.48|2637.98|2626.48|2636.93|2625.43|36
1737317850000|2025-01-19 20:17:30|2638.03|2626.53|2639.46|2627.96|2639.46|2627.96|2636.71|2625.21|34
1737317860000|2025-01-19 20:17:40|2639.98|2628.48|2642.98|2631.48|2643.06|2631.56|2639.98|2628.48|35
1737317870000|2025-01-19 20:17:50|2643.07|2631.57|2643.87|2632.37|2644.32|2632.82|2643.07|2631.57|29
1737317880000|2025-01-19 20:18:00|2643.56|2632.06|2645.83|2634.33|2645.83|2634.33|2643.17|2631.67|38
1737317890000|2025-01-19 20:18:10|2646.5|2635|2648.96|2637.46|2649.72|2638.22|2646.5|2635|33
1737317900000|2025-01-19 20:18:20|2648.97|2637.47|2649.45|2637.95|2649.48|2637.98|2647.14|2635.64|39
1737317910000|2025-01-19 20:18:30|2649.2|2637.7|2647.32|2635.82|2649.28|2637.78|2647.06|2635.56|36
1737317920000|2025-01-19 20:18:40|2647.99|2636.49|2650.78|2639.28|2650.9|2639.4|2647.9|2636.4|33
1737317930000|2025-01-19 20:18:50|2650.79|2639.29|2649.05|2637.55|2650.79|2639.29|2649.05|2637.55|34
1737317940000|2025-01-19 20:19:00|2648.16|2636.66|2645.95|2634.45|2648.16|2636.66|2645.87|2634.37|34
1737317950000|2025-01-19 20:19:10|2646.65|2635.15|2641.83|2630.33|2647.94|2636.44|2641.83|2630.33|35
1737317960000|2025-01-19 20:19:20|2641.01|2629.51|2641.01|2629.51|2642.59|2631.09|2640.9|2629.4|36
1737317970000|2025-01-19 20:19:30|2641|2629.5|2640.25|2628.75|2641.93|2630.43|2640.19|2628.69|35
1737317980000|2025-01-19 20:19:40|2640.32|2628.82|2638.96|2627.46|2640.32|2628.82|2638.2|2626.7|31
1737317990000|2025-01-19 20:19:50|2638.99|2627.49|2637.13|2625.63|2638.99|2627.49|2636.89|2625.39|32
1737318000000|2025-01-19 20:20:00|2637.2|2625.7|2636.41|2624.91|2637.2|2625.7|2635.97|2624.47|35
1737318010000|2025-01-19 20:20:10|2637|2625.5|2637.44|2625.94|2638.88|2627.38|2636.91|2625.41|31
1737318020000|2025-01-19 20:20:20|2637.84|2626.34|2643.13|2631.63|2643.25|2631.75|2637.51|2626.01|35
1737318030000|2025-01-19 20:20:30|2643.17|2631.67|2640.21|2628.71|2643.17|2631.67|2640.21|2628.71|35
1737318040000|2025-01-19 20:20:40|2640.22|2628.72|2641.65|2630.15|2641.65|2630.15|2638.25|2626.75|38
1737318050000|2025-01-19 20:20:50|2641.9|2630.4|2643.13|2631.63|2643.26|2631.76|2641.9|2630.4|35
1737318060000|2025-01-19 20:21:00|2643.21|2631.71|2646.99|2635.49|2648.03|2636.53|2643.21|2631.71|33
1737318070000|2025-01-19 20:21:10|2646.51|2635.01|2645.49|2633.99|2648.05|2636.55|2645.12|2633.62|36
1737318080000|2025-01-19 20:21:20|2645.07|2633.57|2643.59|2632.09|2646.06|2634.56|2643.59|2632.09|40
1737318090000|2025-01-19 20:21:30|2643.25|2631.75|2643.24|2631.74|2643.25|2631.75|2642.4|2630.9|31
1737318100000|2025-01-19 20:21:40|2643.22|2631.72|2641.27|2629.77|2643.22|2631.72|2640.75|2629.25|28
1737318110000|2025-01-19 20:21:50|2641.22|2629.72|2640.96|2629.46|2641.82|2630.32|2640.21|2628.71|33
1737318120000|2025-01-19 20:22:00|2640.84|2629.34|2641.26|2629.76|2641.26|2629.76|2640.14|2628.64|33
1737318130000|2025-01-19 20:22:10|2641.3|2629.8|2641.07|2629.57|2641.79|2630.29|2640.82|2629.32|27
1737318140000|2025-01-19 20:22:20|2641.04|2629.54|2640.56|2629.06|2641.16|2629.66|2638.21|2626.71|39
1737318150000|2025-01-19 20:22:30|2640.72|2629.22|2636.09|2624.59|2641.04|2629.54|2635.85|2624.35|35
1737318160000|2025-01-19 20:22:40|2636.1|2624.6|2636.96|2625.46|2637.06|2625.56|2636.1|2624.6|25
1737318170000|2025-01-19 20:22:50|2637.07|2625.57|2641.9|2630.4|2642.66|2631.16|2637.07|2625.57|32
1737318180000|2025-01-19 20:23:00|2641.83|2630.33|2637.65|2626.15|2642.19|2630.69|2637.65|2626.15|33
1737318190000|2025-01-19 20:23:10|2637.1|2625.6|2636.34|2624.84|2637.1|2625.6|2635.68|2624.18|38
1737318200000|2025-01-19 20:23:20|2637.05|2625.55|2639.64|2628.14|2639.7|2628.2|2637.04|2625.54|37
1737318210000|2025-01-19 20:23:30|2639.6|2628.1|2642.73|2631.23|2642.82|2631.32|2639.6|2628.1|33
1737318220000|2025-01-19 20:23:40|2642.35|2630.85|2643.02|2631.52|2644.74|2633.24|2641.67|2630.17|34
1737318230000|2025-01-19 20:23:50|2643.11|2631.61|2641.95|2630.45|2643.11|2631.61|2641.71|2630.21|35
1737318240000|2025-01-19 20:24:00|2641.97|2630.47|2639.2|2627.7|2641.97|2630.47|2639.2|2627.7|36
1737318250000|2025-01-19 20:24:10|2639.18|2627.68|2642.42|2630.92|2642.97|2631.47|2639.18|2627.68|38
1737318260000|2025-01-19 20:24:20|2642.93|2631.43|2643.56|2632.06|2643.61|2632.11|2641.65|2630.15|29
1737318270000|2025-01-19 20:24:30|2643.74|2632.24|2646.21|2634.71|2646.21|2634.71|2643.74|2632.24|32
1737318280000|2025-01-19 20:24:40|2646.73|2635.23|2646.78|2635.28|2646.93|2635.43|2645.18|2633.68|27
1737318290000|2025-01-19 20:24:50|2646.86|2635.36|2646.7|2635.2|2646.98|2635.48|2645.82|2634.32|34
1737318300000|2025-01-19 20:25:00|2646.71|2635.21|2647.15|2635.65|2647.15|2635.65|2645.22|2633.72|33
1737318310000|2025-01-19 20:25:10|2647.1|2635.6|2648.19|2636.69|2648.19|2636.69|2646.12|2634.62|33
1737318320000|2025-01-19 20:25:20|2648.22|2636.72|2646.42|2634.92|2648.22|2636.72|2646.42|2634.92|29
1737318330000|2025-01-19 20:25:30|2646.44|2634.94|2647.24|2635.74|2647.24|2635.74|2645.2|2633.7|35
1737318340000|2025-01-19 20:25:40|2647.35|2635.85|2646.04|2634.54|2647.77|2636.27|2645.26|2633.76|32
1737318350000|2025-01-19 20:25:50|2646.11|2634.61|2648.98|2637.48|2649.01|2637.51|2646.11|2634.61|32
1737318360000|2025-01-19 20:26:00|2649.01|2637.51|2651.96|2640.46|2651.96|2640.46|2649|2637.5|28
1737318370000|2025-01-19 20:26:10|2652.01|2640.51|2653.06|2641.56|2653.96|2642.46|2652.01|2640.51|39
1737318380000|2025-01-19 20:26:20|2653.03|2641.53|2652.33|2640.83|2653.03|2641.53|2652.19|2640.69|26
1737318390000|2025-01-19 20:26:30|2652.59|2641.09|2653.29|2641.79|2654.15|2642.65|2652.59|2641.09|33
1737318400000|2025-01-19 20:26:40|2653.34|2641.84|2649.25|2637.75|2653.34|2641.84|2649.2|2637.7|33
1737318410000|2025-01-19 20:26:50|2649.24|2637.74|2649.17|2637.67|2650.1|2638.6|2649.13|2637.63|35
1737318420000|2025-01-19 20:27:00|2649.2|2637.7|2645.25|2633.75|2649.2|2637.7|2645.07|2633.57|32
1737318430000|2025-01-19 20:27:10|2645.22|2633.72|2643.22|2631.72|2645.22|2633.72|2643.11|2631.61|30
1737318440000|2025-01-19 20:27:20|2643.21|2631.71|2644.93|2633.43|2645.09|2633.59|2643.2|2631.7|29
1737318450000|2025-01-19 20:27:30|2644.96|2633.46|2645.2|2633.7|2645.2|2633.7|2644.36|2632.86|32
1737318460000|2025-01-19 20:27:40|2645.07|2633.57|2644.03|2632.53|2645.07|2633.57|2643.95|2632.45|32
1737318470000|2025-01-19 20:27:50|2643.95|2632.45|2643.18|2631.68|2643.96|2632.46|2642.82|2631.32|32
1737318480000|2025-01-19 20:28:00|2643.13|2631.63|2646.16|2634.66|2646.2|2634.7|2643.13|2631.63|33
1737318490000|2025-01-19 20:28:10|2646.09|2634.59|2643.51|2632.01|2646.09|2634.59|2643.2|2631.7|31
1737318500000|2025-01-19 20:28:20|2643.57|2632.07|2644.98|2633.48|2645.1|2633.6|2643.52|2632.02|33
1737318510000|2025-01-19 20:28:30|2644.94|2633.44|2644.15|2632.65|2645.1|2633.6|2644.03|2632.53|30
1737318520000|2025-01-19 20:28:40|2644.11|2632.61|2646.44|2634.94|2646.63|2635.13|2643.8|2632.3|27
1737318530000|2025-01-19 20:28:50|2646.41|2634.91|2646.73|2635.23|2646.73|2635.23|2646.03|2634.53|31
1737318540000|2025-01-19 20:29:00|2646.77|2635.27|2647.88|2636.38|2647.88|2636.38|2646.77|2635.27|29
1737318550000|2025-01-19 20:29:10|2647.78|2636.28|2647.26|2635.76|2648.13|2636.63|2647.26|2635.76|26
1737318560000|2025-01-19 20:29:20|2647.23|2635.73|2646.46|2634.96|2647.34|2635.84|2646.19|2634.69|29
1737318570000|2025-01-19 20:29:30|2646.44|2634.94|2645.53|2634.03|2646.44|2634.94|2644.93|2633.43|30
1737318580000|2025-01-19 20:29:40|2645.49|2633.99|2644.2|2632.7|2645.9|2634.4|2643.19|2631.69|37
1737318590000|2025-01-19 20:29:50|2644.33|2632.83|2645.11|2633.61|2645.79|2634.29|2644.33|2632.83|32
1737318600000|2025-01-19 20:30:00|2645.12|2633.62|2646.03|2634.53|2646.39|2634.89|2645.07|2633.57|31
1737318610000|2025-01-19 20:30:10|2645.28|2633.78|2641.08|2629.58|2645.28|2633.78|2641.08|2629.58|35
1737318620000|2025-01-19 20:30:20|2641.09|2629.59|2644.72|2633.22|2644.72|2633.22|2641.09|2629.59|30
1737318630000|2025-01-19 20:30:30|2644.54|2633.04|2640.79|2629.29|2644.54|2633.04|2640.65|2629.15|36
1737318640000|2025-01-19 20:30:40|2640.97|2629.47|2639.85|2628.35|2640.97|2629.47|2639.43|2627.93|36
1737318650000|2025-01-19 20:30:50|2639.88|2628.38|2642.91|2631.41|2642.91|2631.41|2639.82|2628.32|35
1737318660000|2025-01-19 20:31:00|2642.84|2631.34|2642.72|2631.22|2642.97|2631.47|2641.16|2629.66|36
1737318670000|2025-01-19 20:31:10|2642.65|2631.15|2643.63|2632.13|2643.63|2632.13|2642.61|2631.11|31
1737318680000|2025-01-19 20:31:20|2643.72|2632.22|2641.64|2630.14|2643.75|2632.25|2641.59|2630.09|28
1737318690000|2025-01-19 20:31:30|2641.92|2630.42|2643.78|2632.28|2643.89|2632.39|2641.92|2630.42|26
1737318700000|2025-01-19 20:31:40|2643.75|2632.25|2644.35|2632.85|2645.04|2633.54|2643.24|2631.74|35
1737318710000|2025-01-19 20:31:50|2644.56|2633.06|2644.64|2633.14|2646.65|2635.15|2644.56|2633.06|36
1737318720000|2025-01-19 20:32:00|2644.58|2633.08|2650.92|2639.42|2651.01|2639.51|2644.58|2633.08|37
1737318730000|2025-01-19 20:32:10|2650.89|2639.39|2650.82|2639.32|2651.59|2640.09|2650.06|2638.56|30
1737318740000|2025-01-19 20:32:20|2650.89|2639.39|2652.65|2641.15|2652.65|2641.15|2650.67|2639.17|31
1737318750000|2025-01-19 20:32:30|2652.72|2641.22|2653.32|2641.82|2654.68|2643.18|2652.72|2641.22|36
1737318760000|2025-01-19 20:32:40|2653.72|2642.22|2654.81|2643.31|2655.1|2643.6|2653.71|2642.21|33
1737318770000|2025-01-19 20:32:50|2654.79|2643.29|2655.2|2643.7|2655.26|2643.76|2654.67|2643.17|29
1737318780000|2025-01-19 20:33:00|2655.21|2643.71|2652.3|2640.8|2655.24|2643.74|2652.3|2640.8|36
1737318790000|2025-01-19 20:33:10|2652.26|2640.76|2654.2|2642.7|2654.2|2642.7|2652.25|2640.75|32
1737318800000|2025-01-19 20:33:20|2654.21|2642.71|2653.17|2641.67|2654.21|2642.71|2653.02|2641.52|29
1737318810000|2025-01-19 20:33:30|2653.18|2641.68|2654.12|2642.62|2654.12|2642.62|2653.07|2641.57|31
1737318820000|2025-01-19 20:33:40|2654.14|2642.64|2654.18|2642.68|2654.29|2642.79|2654.05|2642.55|23
1737318830000|2025-01-19 20:33:50|2654.17|2642.67|2654.79|2643.29|2654.79|2643.29|2653.76|2642.26|28
1737318840000|2025-01-19 20:34:00|2654.85|2643.35|2652.54|2641.04|2654.85|2643.35|2652.54|2641.04|33
1737318850000|2025-01-19 20:34:10|2652.26|2640.76|2652.13|2640.63|2652.92|2641.42|2651.05|2639.55|34
1737318860000|2025-01-19 20:34:20|2651.67|2640.17|2652.54|2641.04|2652.91|2641.41|2651.33|2639.83|28
1737318870000|2025-01-19 20:34:30|2652.61|2641.11|2652.2|2640.7|2652.76|2641.26|2652.07|2640.57|22
1737318880000|2025-01-19 20:34:40|2652.17|2640.67|2647.04|2635.54|2652.17|2640.67|2647.04|2635.54|31
1737318890000|2025-01-19 20:34:50|2647.02|2635.52|2646.8|2635.3|2647.22|2635.72|2646.12|2634.62|26
1737318900000|2025-01-19 20:35:00|2646.92|2635.42|2647.92|2636.42|2647.92|2636.42|2646.1|2634.6|35
1737318910000|2025-01-19 20:35:10|2647.91|2636.41|2647.96|2636.46|2650.65|2639.15|2647.85|2636.35|39
1737318920000|2025-01-19 20:35:20|2647.36|2635.86|2645.28|2633.78|2647.36|2635.86|2645.28|2633.78|37
1737318930000|2025-01-19 20:35:30|2645.39|2633.89|2645.08|2633.58|2647.08|2635.58|2645.08|2633.58|35
1737318940000|2025-01-19 20:35:40|2644.95|2633.45|2640.15|2628.65|2644.95|2633.45|2640.15|2628.65|33
1737318950000|2025-01-19 20:35:50|2640.27|2628.77|2640.88|2629.38|2640.95|2629.45|2639.88|2628.38|35
1737318960000|2025-01-19 20:36:00|2640.98|2629.48|2641.51|2630.01|2641.86|2630.36|2640.3|2628.8|38
1737318970000|2025-01-19 20:36:10|2641.55|2630.05|2640.19|2628.69|2641.87|2630.37|2640.12|2628.62|35
1737318980000|2025-01-19 20:36:20|2640.15|2628.65|2641.21|2629.71|2641.21|2629.71|2639.08|2627.58|33
1737318990000|2025-01-19 20:36:30|2641.26|2629.76|2642.93|2631.43|2644.79|2633.29|2641.23|2629.73|38
1737319000000|2025-01-19 20:36:40|2642.42|2630.92|2643.91|2632.41|2643.91|2632.41|2641.92|2630.42|32
1737319010000|2025-01-19 20:36:50|2643.88|2632.38|2643.25|2631.75|2644.03|2632.53|2642.28|2630.78|34
1737319020000|2025-01-19 20:37:00|2643.29|2631.79|2637.75|2626.25|2643.69|2632.19|2637.75|2626.25|34
1737319030000|2025-01-19 20:37:10|2637.58|2626.08|2638.11|2626.61|2639.24|2627.74|2637.58|2626.08|35
1737319040000|2025-01-19 20:37:20|2638.14|2626.64|2641.18|2629.68|2641.18|2629.68|2638.14|2626.64|36
1737319050000|2025-01-19 20:37:30|2641.39|2629.89|2641.19|2629.69|2642.11|2630.61|2641.16|2629.66|24
1737319060000|2025-01-19 20:37:40|2641.2|2629.7|2642.73|2631.23|2643.92|2632.42|2641.2|2629.7|30
1737319070000|2025-01-19 20:37:50|2642.74|2631.24|2643.73|2632.23|2643.96|2632.46|2642.58|2631.08|35
1737319080000|2025-01-19 20:38:00|2643.77|2632.27|2641.02|2629.52|2643.89|2632.39|2639.86|2628.36|35
1737319090000|2025-01-19 20:38:10|2641.03|2629.53|2643.72|2632.22|2643.72|2632.22|2641.03|2629.53|29
1737319100000|2025-01-19 20:38:20|2643.26|2631.76|2644.07|2632.57|2644.07|2632.57|2642.16|2630.66|31
1737319110000|2025-01-19 20:38:30|2644.01|2632.51|2643.17|2631.67|2644.86|2633.36|2643.17|2631.67|29
1737319120000|2025-01-19 20:38:40|2643.16|2631.66|2643.92|2632.42|2643.99|2632.49|2642.22|2630.72|29
1737319130000|2025-01-19 20:38:50|2643.91|2632.41|2648.07|2636.57|2648.16|2636.66|2643.91|2632.41|35
1737319140000|2025-01-19 20:39:00|2648.01|2636.51|2644.68|2633.18|2649.06|2637.56|2643.19|2631.69|37
1737319150000|2025-01-19 20:39:10|2644.72|2633.22|2645.61|2634.11|2646.1|2634.6|2643.52|2632.02|38
1737319160000|2025-01-19 20:39:20|2645.53|2634.03|2648.57|2637.07|2648.57|2637.07|2645.41|2633.91|34
1737319170000|2025-01-19 20:39:30|2648.78|2637.28|2647.03|2635.53|2649.84|2638.34|2647.03|2635.53|28
1737319180000|2025-01-19 20:39:40|2646.91|2635.41|2644.13|2632.63|2646.91|2635.41|2644.13|2632.63|32
1737319190000|2025-01-19 20:39:50|2644.03|2632.53|2648.09|2627.59|2649.4|2633.4|2643.84|2627.59|31
1737319200000|2025-01-19 20:40:00|2648.12|2627.62|2645.5|2625|2648.12|2627.62|2644.98|2624.48|33
1737319210000|2025-01-19 20:40:10|2645.83|2625.33|2649.3|2628.8|2649.35|2628.85|2645.83|2625.33|32
1737319220000|2025-01-19 20:40:20|2649.25|2628.75|2646.58|2626.08|2649.25|2628.75|2646.13|2625.63|37
1737319230000|2025-01-19 20:40:30|2646.55|2626.05|2645.65|2625.15|2646.58|2626.08|2645.57|2625.07|28
1737319240000|2025-01-19 20:40:40|2645.66|2625.16|2645.46|2624.96|2646.34|2625.84|2645.38|2624.88|30
1737319250000|2025-01-19 20:40:50|2645.48|2624.98|2644.14|2623.64|2646.8|2626.3|2644|2623.5|34
1737319260000|2025-01-19 20:41:00|2644.06|2623.56|2645.06|2624.56|2645.32|2624.82|2643.66|2623.16|27
1737319270000|2025-01-19 20:41:10|2645.21|2624.71|2645.59|2625.09|2645.99|2625.49|2645.17|2624.67|32
1737319280000|2025-01-19 20:41:20|2645.62|2625.12|2646.6|2626.1|2646.95|2626.45|2645.53|2625.03|29
1737319290000|2025-01-19 20:41:30|2646.31|2625.81|2644.18|2623.68|2646.31|2625.81|2644.18|2623.68|25
1737319300000|2025-01-19 20:41:40|2644.21|2623.71|2644.26|2623.76|2644.43|2623.93|2642.76|2622.26|35
1737319310000|2025-01-19 20:41:50|2643.87|2623.37|2645.68|2625.18|2645.68|2625.18|2643.49|2622.99|26
1737319320000|2025-01-19 20:42:00|2646.1|2625.6|2646.27|2625.77|2646.62|2626.12|2645.28|2624.78|38
1737319330000|2025-01-19 20:42:10|2646.91|2626.41|2644.54|2624.04|2647.24|2626.74|2642.93|2622.43|33
1737319340000|2025-01-19 20:42:20|2644.34|2623.84|2642.57|2622.07|2644.63|2624.13|2642.46|2621.96|31
1737319350000|2025-01-19 20:42:30|2642.47|2621.97|2640.55|2620.05|2643.64|2623.14|2640.29|2619.79|34
1737319360000|2025-01-19 20:42:40|2640.61|2620.11|2642.19|2621.69|2642.23|2621.73|2640.56|2620.06|36
1737319370000|2025-01-19 20:42:50|2642.38|2621.88|2643.46|2622.96|2643.46|2622.96|2642.38|2621.88|30
1737319380000|2025-01-19 20:43:00|2643.6|2623.1|2645.45|2624.95|2645.58|2625.08|2643.6|2623.1|30
1737319390000|2025-01-19 20:43:10|2645.63|2625.13|2646.61|2626.11|2646.61|2626.11|2645.48|2624.98|35
1737319400000|2025-01-19 20:43:20|2646.76|2626.26|2648.59|2628.09|2648.66|2628.16|2646.23|2625.73|28
1737319410000|2025-01-19 20:43:30|2648.58|2628.08|2648.61|2628.11|2648.94|2628.44|2647.01|2626.51|34
1737319420000|2025-01-19 20:43:40|2648.65|2628.15|2652.36|2631.86|2652.36|2631.86|2648.6|2628.1|36
1737319430000|2025-01-19 20:43:50|2652.38|2631.88|2653.7|2633.2|2653.96|2633.46|2652.38|2631.88|32
1737319440000|2025-01-19 20:44:00|2653.33|2632.83|2650.45|2629.95|2653.74|2633.24|2650.43|2629.93|33
1737319450000|2025-01-19 20:44:10|2650.11|2629.61|2650.66|2630.16|2650.66|2630.16|2648.53|2628.03|35
1737319460000|2025-01-19 20:44:20|2650.62|2630.12|2651.45|2630.95|2651.45|2630.95|2650.11|2629.61|36
1737319470000|2025-01-19 20:44:30|2651.46|2630.96|2651.27|2630.77|2652.44|2631.94|2651.16|2630.66|32
1737319480000|2025-01-19 20:44:40|2651.44|2630.94|2651.81|2631.31|2652.21|2631.71|2651.34|2630.84|27
1737319490000|2025-01-19 20:44:50|2651.83|2631.33|2651.53|2631.03|2652.18|2631.68|2651.32|2630.82|31
1737319500000|2025-01-19 20:45:00|2651.54|2631.04|2644.77|2624.27|2651.54|2631.04|2644.77|2624.27|30
1737319510000|2025-01-19 20:45:10|2644.43|2623.93|2643.4|2622.9|2645.96|2625.46|2643.4|2622.9|35
1737319520000|2025-01-19 20:45:20|2643.39|2622.89|2644.59|2624.09|2644.59|2624.09|2642.35|2621.85|34
1737319530000|2025-01-19 20:45:30|2644.61|2624.11|2646.11|2625.61|2647.47|2626.97|2644.61|2624.11|35
1737319540000|2025-01-19 20:45:40|2645.63|2625.13|2642.81|2622.31|2645.67|2625.17|2642.77|2622.27|32
1737319550000|2025-01-19 20:45:50|2642.78|2622.28|2644.7|2624.2|2644.7|2624.2|2642.78|2622.28|24
1737319560000|2025-01-19 20:46:00|2644.78|2624.28|2648.18|2627.68|2648.18|2627.68|2644.78|2624.28|34
1737319570000|2025-01-19 20:46:10|2648.08|2627.58|2648.44|2627.94|2648.44|2627.94|2647.4|2626.9|31
1737319580000|2025-01-19 20:46:20|2648.53|2628.03|2651.08|2630.58|2651.5|2631|2648.53|2628.03|32
1737319590000|2025-01-19 20:46:30|2651.12|2630.62|2648.53|2628.03|2651.61|2631.11|2648.52|2628.02|33
1737319600000|2025-01-19 20:46:40|2648.32|2627.82|2647.45|2626.95|2648.39|2627.89|2646.8|2626.3|32
1737319610000|2025-01-19 20:46:50|2647.51|2627.01|2649.21|2628.71|2649.47|2628.97|2647.48|2626.98|33
1737319620000|2025-01-19 20:47:00|2649.07|2628.57|2647.54|2627.04|2649.59|2629.09|2647.25|2626.75|37
1737319630000|2025-01-19 20:47:10|2647.62|2627.12|2648.91|2628.41|2648.93|2628.43|2647.59|2627.09|25
1737319640000|2025-01-19 20:47:20|2649.41|2628.91|2649.57|2629.07|2650.42|2629.92|2648.79|2628.29|29
1737319650000|2025-01-19 20:47:30|2649.54|2629.04|2650.52|2630.02|2650.59|2630.09|2649.47|2628.97|25
1737319660000|2025-01-19 20:47:40|2650.29|2629.79|2649.36|2628.86|2650.29|2629.79|2646.92|2626.42|31
1737319670000|2025-01-19 20:47:50|2649.43|2628.93|2650.07|2629.57|2650.39|2629.89|2649.43|2628.93|32
1737319680000|2025-01-19 20:48:00|2650.17|2629.67|2646.41|2625.91|2650.17|2629.67|2645.99|2625.49|38
1737319690000|2025-01-19 20:48:10|2646.65|2626.15|2648.72|2628.22|2649.02|2628.52|2646.59|2626.09|30
1737319700000|2025-01-19 20:48:20|2648.73|2628.23|2647.6|2627.1|2649.69|2629.19|2647.49|2626.99|30
1737319710000|2025-01-19 20:48:30|2647.59|2627.09|2645.06|2624.56|2647.59|2627.09|2643.54|2623.04|39
1737319720000|2025-01-19 20:48:40|2644.72|2624.22|2642.51|2622.01|2644.72|2624.22|2641.56|2621.06|30
1737319730000|2025-01-19 20:48:50|2642.54|2622.04|2642.59|2622.09|2643.4|2622.9|2642.1|2621.6|35
1737319740000|2025-01-19 20:49:00|2642.62|2622.12|2642.58|2622.08|2643.43|2622.93|2642.38|2621.88|34
1737319750000|2025-01-19 20:49:10|2642.46|2621.96|2641.54|2621.04|2642.46|2621.96|2640.83|2620.33|33
1737319760000|2025-01-19 20:49:20|2641.51|2621.01|2643.14|2622.64|2643.14|2622.64|2640.66|2620.16|31
1737319770000|2025-01-19 20:49:30|2644.64|2624.14|2645.14|2624.64|2646.26|2625.76|2644.54|2624.04|29
1737319780000|2025-01-19 20:49:40|2644.63|2624.13|2643.15|2622.65|2644.69|2624.19|2642.67|2622.17|28
1737319790000|2025-01-19 20:49:50|2643.4|2622.9|2644.58|2624.08|2644.59|2624.09|2642.69|2622.19|33
1737319800000|2025-01-19 20:50:00|2644.56|2624.06|2640.79|2620.29|2644.56|2624.06|2640.77|2620.27|35
1737319810000|2025-01-19 20:50:10|2640.63|2620.13|2638.05|2617.55|2640.94|2620.44|2638.05|2617.55|38
1737319820000|2025-01-19 20:50:20|2637.65|2617.15|2632.64|2612.14|2637.69|2617.19|2632.64|2612.14|37
1737319830000|2025-01-19 20:50:30|2630.42|2609.92|2628.41|2607.91|2630.63|2610.13|2628.09|2607.59|40
1737319840000|2025-01-19 20:50:40|2628.34|2607.84|2628.74|2608.24|2630.23|2609.73|2628.33|2607.83|38
1737319850000|2025-01-19 20:50:50|2628.75|2608.25|2628.52|2608.02|2628.98|2608.48|2628.1|2607.6|35
1737319860000|2025-01-19 20:51:00|2628.61|2608.11|2627.55|2607.05|2633.06|2612.56|2627.28|2606.78|38
1737319870000|2025-01-19 20:51:10|2628.71|2608.21|2627.13|2606.63|2628.71|2608.21|2625.7|2605.2|40
1737319880000|2025-01-19 20:51:20|2626.8|2606.3|2630.99|2610.49|2630.99|2610.49|2626.73|2606.23|34
1737319890000|2025-01-19 20:51:30|2630.69|2610.19|2630.43|2609.93|2633.37|2612.87|2630.27|2609.77|36
1737319900000|2025-01-19 20:51:40|2630.5|2610|2629.64|2609.14|2630.65|2610.15|2628.67|2608.17|40
1737319910000|2025-01-19 20:51:50|2629.36|2608.86|2629.49|2608.99|2630.81|2610.31|2627.43|2606.93|37
1737319920000|2025-01-19 20:52:00|2629.07|2608.57|2626.32|2605.82|2629.07|2608.57|2625.62|2605.12|37
1737319930000|2025-01-19 20:52:10|2626.31|2605.81|2628.14|2607.64|2629.51|2609.01|2626.07|2605.57|39
1737319940000|2025-01-19 20:52:20|2628.4|2607.9|2628.65|2608.15|2628.65|2608.15|2627.48|2606.98|40
1737319950000|2025-01-19 20:52:30|2628.58|2608.08|2629.75|2609.25|2631.3|2610.8|2628.58|2608.08|38
1737319960000|2025-01-19 20:52:40|2629.78|2609.28|2631.34|2610.84|2631.34|2610.84|2627.63|2607.13|37
1737319970000|2025-01-19 20:52:50|2631.31|2610.81|2629.1|2608.6|2631.31|2610.81|2629.1|2608.6|30
1737319980000|2025-01-19 20:53:00|2629.32|2608.82|2633.46|2612.96|2633.46|2612.96|2629.32|2608.82|37
1737319990000|2025-01-19 20:53:10|2633.51|2613.01|2634.32|2613.82|2635.08|2614.58|2633.51|2613.01|33
1737320000000|2025-01-19 20:53:20|2634.27|2613.77|2636.69|2616.19|2636.69|2616.19|2633.49|2612.99|36
1737320010000|2025-01-19 20:53:30|2636.99|2616.49|2639.48|2618.98|2639.49|2618.99|2636.76|2616.26|29
1737320020000|2025-01-19 20:53:40|2639.32|2618.82|2637.95|2617.45|2639.32|2618.82|2636.26|2615.76|30
1737320030000|2025-01-19 20:53:50|2638.02|2617.52|2640.26|2619.76|2640.95|2620.45|2637.77|2617.27|36
1737320040000|2025-01-19 20:54:00|2639.57|2619.07|2644.08|2623.58|2644.34|2623.84|2639.47|2618.97|37
1737320050000|2025-01-19 20:54:10|2643.34|2622.84|2641.61|2621.11|2643.34|2622.84|2639.86|2619.36|32
1737320060000|2025-01-19 20:54:20|2641.62|2621.12|2642.5|2622|2644.53|2624.03|2641.53|2621.03|36
1737320070000|2025-01-19 20:54:30|2642.54|2622.04|2640.63|2620.13|2644.42|2623.92|2640.63|2620.13|33
1737320080000|2025-01-19 20:54:40|2639.47|2618.97|2641.3|2620.8|2641.31|2620.81|2639.4|2618.9|37
1737320090000|2025-01-19 20:54:50|2641.28|2620.78|2641.66|2621.16|2642.81|2622.31|2641.05|2620.55|37
1737320100000|2025-01-19 20:55:00|2642.12|2621.62|2646.91|2626.41|2646.91|2626.41|2642.12|2621.62|38
1737320110000|2025-01-19 20:55:10|2647.35|2626.85|2647.79|2627.29|2647.87|2627.37|2646.71|2626.21|35
1737320120000|2025-01-19 20:55:20|2647.74|2627.24|2648.6|2628.1|2648.76|2628.26|2647.74|2627.24|32
1737320130000|2025-01-19 20:55:30|2649.09|2628.59|2650.07|2629.57|2650.07|2629.57|2648.39|2627.89|32
1737320140000|2025-01-19 20:55:40|2649.68|2629.18|2645.81|2625.31|2649.84|2629.34|2645.6|2625.1|36
1737320150000|2025-01-19 20:55:50|2646.26|2625.76|2642.78|2622.28|2646.32|2625.82|2642.68|2622.18|36
1737320160000|2025-01-19 20:56:00|2642.71|2622.21|2643.15|2622.65|2645.58|2625.08|2642.71|2622.21|38
1737320170000|2025-01-19 20:56:10|2642.72|2622.22|2643.59|2623.09|2644.21|2623.71|2642.71|2622.21|30
1737320180000|2025-01-19 20:56:20|2643.55|2623.05|2647.29|2626.79|2647.32|2626.82|2643.55|2623.05|34
1737320190000|2025-01-19 20:56:30|2647.43|2626.93|2648.52|2628.02|2648.55|2628.05|2647.43|2626.93|29
1737320200000|2025-01-19 20:56:40|2648.55|2628.05|2649.05|2628.55|2649.09|2628.59|2648.4|2627.9|29
1737320210000|2025-01-19 20:56:50|2648.73|2628.23|2646.51|2626.01|2648.73|2628.23|2646.4|2625.9|25
1737320220000|2025-01-19 20:57:00|2647.06|2626.56|2648.43|2627.93|2649.03|2628.53|2646.11|2625.61|39
1737320230000|2025-01-19 20:57:10|2648.3|2627.8|2645.7|2625.2|2648.3|2627.8|2645.61|2625.11|30
1737320240000|2025-01-19 20:57:20|2645.68|2625.18|2644.09|2623.59|2646.2|2625.7|2643.72|2623.22|34
1737320250000|2025-01-19 20:57:30|2644.1|2623.6|2644.44|2623.94|2644.74|2624.24|2643.65|2623.15|27
1737320260000|2025-01-19 20:57:40|2644.53|2624.03|2643.27|2622.77|2645.41|2624.91|2641.54|2621.04|37
1737320270000|2025-01-19 20:57:50|2642.67|2622.17|2643.13|2622.63|2644.1|2623.6|2642.65|2622.15|36
1737320280000|2025-01-19 20:58:00|2643.2|2622.7|2643.53|2623.03|2644.42|2623.92|2642.38|2621.88|34
1737320290000|2025-01-19 20:58:10|2643.14|2622.64|2640.91|2620.41|2643.14|2622.64|2640.91|2620.41|30
1737320300000|2025-01-19 20:58:20|2641.64|2621.14|2642.2|2621.7|2642.81|2622.31|2641.47|2620.97|37
1737320310000|2025-01-19 20:58:30|2641.84|2621.34|2631.66|2611.16|2641.9|2621.4|2631.59|2611.09|35
1737320320000|2025-01-19 20:58:40|2631.69|2611.19|2633.64|2613.14|2634.59|2614.09|2631.46|2610.96|35
1737320330000|2025-01-19 20:58:50|2633.62|2613.12|2633.6|2613.1|2634.44|2613.94|2633.6|2613.1|29
1737320340000|2025-01-19 20:59:00|2633.63|2613.13|2635.94|2615.44|2635.94|2615.44|2633.53|2613.03|37
1737320350000|2025-01-19 20:59:10|2636.41|2615.91|2635.5|2615|2636.41|2615.91|2634.57|2614.07|34
1737320360000|2025-01-19 20:59:20|2635.44|2614.94|2637.02|2616.52|2637.5|2617|2634.72|2614.22|40
1737320370000|2025-01-19 20:59:30|2637.1|2616.6|2635.71|2615.21|2637.1|2616.6|2635.13|2614.63|27
1737320380000|2025-01-19 20:59:40|2636.3|2615.8|2636.52|2616.02|2636.57|2616.07|2634.7|2614.2|34
1737320390000|2025-01-19 20:59:50|2636.43|2615.93|2637.34|2616.84|2637.36|2616.86|2635.8|2615.3|29
1737320400000|2025-01-19 21:00:00|2637.43|2616.93|2635.63|2615.13|2639.71|2619.21|2635.63|2615.13|35
1737320410000|2025-01-19 21:00:10|2634.7|2614.2|2635.34|2614.84|2635.87|2615.37|2634.62|2614.12|34
1737320420000|2025-01-19 21:00:20|2635.39|2614.89|2635.4|2614.9|2636.24|2615.74|2634.61|2614.11|36
1737320430000|2025-01-19 21:00:30|2635.45|2614.95|2633.7|2613.2|2636.25|2615.75|2633.39|2612.89|38
1737320440000|2025-01-19 21:00:40|2632.84|2612.34|2628.52|2608.02|2632.84|2612.34|2628.47|2607.97|36
1737320450000|2025-01-19 21:00:50|2629.36|2608.86|2627.14|2606.64|2629.52|2609.02|2626.67|2606.17|38
1737320460000|2025-01-19 21:01:00|2627.19|2606.69|2624.88|2604.38|2628.42|2607.92|2624.82|2604.32|34
1737320470000|2025-01-19 21:01:10|2624.66|2604.16|2623.22|2602.72|2625.4|2604.9|2623.09|2602.59|34
1737320480000|2025-01-19 21:01:20|2623.2|2602.7|2622.13|2601.63|2624.47|2603.97|2622.13|2601.63|33
1737320490000|2025-01-19 21:01:30|2621.68|2601.18|2620.21|2599.71|2622.23|2601.73|2620.21|2599.71|29
1737320500000|2025-01-19 21:01:40|2620.2|2599.7|2619.76|2599.26|2620.79|2600.29|2619.48|2598.98|37
1737320510000|2025-01-19 21:01:50|2619.91|2599.41|2619.78|2599.28|2620.38|2599.88|2619.35|2598.85|35
1737320520000|2025-01-19 21:02:00|2619.61|2599.11|2617.66|2597.16|2621.11|2600.61|2617.66|2597.16|38
1737320530000|2025-01-19 21:02:10|2617.62|2597.12|2615.56|2595.06|2617.62|2597.12|2615.56|2595.06|34
1737320540000|2025-01-19 21:02:20|2615.32|2594.82|2613.57|2593.07|2615.89|2595.39|2613.56|2593.06|35
1737320550000|2025-01-19 21:02:30|2613.27|2592.77|2607.79|2587.29|2613.27|2592.77|2607.37|2586.87|37
1737320560000|2025-01-19 21:02:40|2607.91|2587.41|2607.66|2587.16|2608.06|2587.56|2607.56|2587.06|37
1737320570000|2025-01-19 21:02:50|2607.65|2587.15|2607.01|2586.51|2607.65|2587.15|2604.7|2584.2|39
1737320580000|2025-01-19 21:03:00|2607.28|2586.78|2602.68|2582.18|2607.28|2586.78|2602.48|2581.98|39
1737320590000|2025-01-19 21:03:10|2602.26|2581.76|2603.05|2582.55|2603.8|2583.3|2602.06|2581.56|35
1737320600000|2025-01-19 21:03:20|2603.16|2582.66|2602.51|2582.01|2603.48|2582.98|2602.48|2581.98|38
1737320610000|2025-01-19 21:03:30|2602.48|2581.98|2600.24|2579.74|2602.48|2581.98|2599.3|2578.8|35
1737320620000|2025-01-19 21:03:40|2600.19|2579.69|2597.62|2577.12|2600.36|2579.86|2597.55|2577.05|38
1737320630000|2025-01-19 21:03:50|2597.37|2576.87|2596.08|2575.58|2597.44|2576.94|2595.93|2575.43|36
1737320640000|2025-01-19 21:04:00|2596.23|2575.73|2592.09|2571.59|2597.25|2576.75|2592.05|2571.55|38
1737320650000|2025-01-19 21:04:10|2591.99|2571.49|2586.75|2566.25|2592.49|2571.99|2586.75|2566.25|36
1737320660000|2025-01-19 21:04:20|2586.64|2566.14|2583.97|2563.47|2586.78|2566.28|2583.01|2562.51|40
1737320670000|2025-01-19 21:04:30|2583.86|2563.36|2581.41|2560.91|2583.86|2563.36|2580.72|2560.22|39
1737320680000|2025-01-19 21:04:40|2581.31|2560.81|2586.68|2566.18|2586.68|2566.18|2581.31|2560.81|39
1737320690000|2025-01-19 21:04:50|2587.43|2566.93|2585.75|2565.25|2587.79|2567.29|2585.6|2565.1|38
1737320700000|2025-01-19 21:05:00|2585.72|2565.22|2591.12|2570.62|2591.67|2571.17|2585.59|2565.09|40
1737320710000|2025-01-19 21:05:10|2591.21|2570.71|2587.86|2567.36|2591.76|2571.26|2587.77|2567.27|40
1737320720000|2025-01-19 21:05:20|2587.85|2567.35|2586.84|2566.34|2588.86|2568.36|2586.67|2566.17|36
1737320730000|2025-01-19 21:05:30|2586.72|2566.22|2585.39|2564.89|2587.73|2567.23|2585.13|2564.63|34
1737320740000|2025-01-19 21:05:40|2585.35|2564.85|2586.63|2566.13|2587.2|2566.7|2585.15|2564.65|37
1737320750000|2025-01-19 21:05:50|2586.61|2566.11|2585.83|2565.33|2588.52|2568.02|2585.83|2565.33|36
1737320760000|2025-01-19 21:06:00|2585.75|2565.25|2584.79|2564.29|2586.61|2566.11|2584.25|2563.75|37
1737320770000|2025-01-19 21:06:10|2585.21|2564.71|2584.35|2563.85|2585.69|2565.19|2584.18|2563.68|37
1737320780000|2025-01-19 21:06:20|2584.39|2563.89|2583.43|2562.93|2584.39|2563.89|2583.03|2562.53|37
1737320790000|2025-01-19 21:06:30|2583.33|2562.83|2584.86|2564.36|2584.96|2564.46|2583.2|2562.7|34
1737320800000|2025-01-19 21:06:40|2585.57|2565.07|2589.39|2568.89|2591.74|2571.24|2585.57|2565.07|40
1737320810000|2025-01-19 21:06:50|2588.72|2568.22|2588.64|2568.14|2590.33|2569.83|2588.38|2567.88|38
1737320820000|2025-01-19 21:07:00|2588.78|2568.28|2591.24|2570.74|2591.94|2571.44|2588.69|2568.19|39
1737320830000|2025-01-19 21:07:10|2590.8|2570.3|2585.94|2565.44|2591.6|2571.1|2585.92|2565.42|37
1737320840000|2025-01-19 21:07:20|2586.06|2565.56|2587.13|2566.63|2587.13|2566.63|2585.78|2565.28|39
1737320850000|2025-01-19 21:07:30|2587.12|2566.62|2584.91|2564.41|2587.12|2566.62|2584.89|2564.39|38
1737320860000|2025-01-19 21:07:40|2585.1|2564.6|2583.75|2563.25|2585.1|2564.6|2582.61|2562.11|38
1737320870000|2025-01-19 21:07:50|2584.31|2563.81|2585.27|2564.77|2585.68|2565.18|2584.31|2563.81|36
1737320880000|2025-01-19 21:08:00|2585.21|2564.71|2587.35|2566.85|2588.6|2568.1|2585.18|2564.68|38
1737320890000|2025-01-19 21:08:10|2586.77|2566.27|2586.26|2565.76|2587.32|2566.82|2585.05|2564.55|36
1737320900000|2025-01-19 21:08:20|2586.43|2565.93|2590.14|2569.64|2591.31|2570.81|2586.43|2565.93|38
1737320910000|2025-01-19 21:08:30|2590.45|2569.95|2592.16|2571.66|2592.16|2571.66|2589.82|2569.32|37
1737320920000|2025-01-19 21:08:40|2592.45|2571.95|2593.4|2572.9|2593.4|2572.9|2590.64|2570.14|39
1737320930000|2025-01-19 21:08:50|2593.35|2572.85|2592.44|2571.94|2593.44|2572.94|2592.15|2571.65|34
1737320940000|2025-01-19 21:09:00|2592.43|2571.93|2592.52|2572.02|2594.24|2573.74|2591.89|2571.39|40
1737320950000|2025-01-19 21:09:10|2592.85|2572.35|2593.95|2573.45|2594.38|2573.88|2592.53|2572.03|36
1737320960000|2025-01-19 21:09:20|2593.99|2573.49|2596.5|2576|2596.5|2576|2592.79|2572.29|31
1737320970000|2025-01-19 21:09:30|2596.8|2576.3|2597.27|2576.77|2597.28|2576.78|2595.63|2575.13|38
1737320980000|2025-01-19 21:09:40|2597.57|2577.07|2597.36|2576.86|2599.91|2579.41|2597.26|2576.76|38
1737320990000|2025-01-19 21:09:50|2597.38|2576.88|2597.96|2577.46|2599.7|2579.2|2597.38|2576.88|35
1737321000000|2025-01-19 21:10:00|2598.39|2577.89|2604.9|2584.4|2605.77|2585.27|2598.39|2577.89|38
1737321010000|2025-01-19 21:10:10|2605.26|2584.76|2603.95|2583.45|2606.37|2585.87|2603.48|2582.98|36
1737321020000|2025-01-19 21:10:20|2603.96|2583.46|2606.27|2585.77|2606.32|2585.82|2602.68|2582.18|37
1737321030000|2025-01-19 21:10:30|2606.25|2585.75|2608.5|2588|2608.71|2588.21|2606.23|2585.73|37
1737321040000|2025-01-19 21:10:40|2608.68|2588.18|2608.58|2588.08|2609.19|2588.69|2607.69|2587.19|37
1737321050000|2025-01-19 21:10:50|2608.57|2588.07|2609.4|2588.9|2609.72|2589.22|2607.71|2587.21|35
1737321060000|2025-01-19 21:11:00|2609.44|2588.94|2610.26|2589.76|2610.4|2589.9|2609.44|2588.94|39
1737321070000|2025-01-19 21:11:10|2610.29|2589.79|2608.54|2588.04|2610.94|2590.44|2608.54|2588.04|30
1737321080000|2025-01-19 21:11:20|2607.68|2587.18|2604.72|2584.22|2607.68|2587.18|2604.7|2584.2|35
1737321090000|2025-01-19 21:11:30|2604.56|2584.06|2600.47|2579.97|2605.11|2584.61|2600.26|2579.76|38
1737321100000|2025-01-19 21:11:40|2600.49|2579.99|2598.34|2577.84|2600.57|2580.07|2598.34|2577.84|35
1737321110000|2025-01-19 21:11:50|2598.3|2577.8|2598.05|2577.55|2598.68|2578.18|2597.41|2576.91|39
1737321120000|2025-01-19 21:12:00|2597.78|2577.28|2598.24|2577.74|2598.35|2577.85|2596.94|2576.44|38
1737321130000|2025-01-19 21:12:10|2598.37|2577.87|2599.41|2578.91|2600.29|2579.79|2598.01|2577.51|29
1737321140000|2025-01-19 21:12:20|2599.37|2578.87|2599.24|2578.74|2599.41|2578.91|2597.84|2577.34|38
1737321150000|2025-01-19 21:12:30|2599.22|2578.72|2599.68|2579.18|2600.17|2579.67|2599.22|2578.72|34
1737321160000|2025-01-19 21:12:40|2599.69|2579.19|2600.44|2579.94|2601.36|2580.86|2599.69|2579.19|31
1737321170000|2025-01-19 21:12:50|2600.4|2579.9|2600.89|2580.39|2600.89|2580.39|2600.38|2579.88|36
1737321180000|2025-01-19 21:13:00|2601.4|2580.9|2601.69|2581.19|2602.63|2582.13|2601.4|2580.9|35
1737321190000|2025-01-19 21:13:10|2601.68|2581.18|2599.53|2579.03|2601.68|2581.18|2598.64|2578.14|33
1737321200000|2025-01-19 21:13:20|2599.49|2578.99|2599.16|2578.66|2600.12|2579.62|2598.9|2578.4|29
1737321210000|2025-01-19 21:13:30|2599.25|2578.75|2599.4|2578.9|2600.17|2579.67|2598.62|2578.12|31
1737321220000|2025-01-19 21:13:40|2599.44|2578.94|2599.62|2579.12|2599.62|2579.12|2598.74|2578.24|30
1737321230000|2025-01-19 21:13:50|2599.58|2579.08|2596.8|2576.3|2599.58|2579.08|2596.8|2576.3|27
1737321240000|2025-01-19 21:14:00|2596.78|2576.28|2596.69|2576.19|2598.34|2577.84|2596.69|2576.19|33
1737321250000|2025-01-19 21:14:10|2596.24|2575.74|2594.91|2574.41|2597.06|2576.56|2594.91|2574.41|30
1737321260000|2025-01-19 21:14:20|2594.9|2574.4|2594.43|2573.93|2595.75|2575.25|2594.43|2573.93|36
1737321270000|2025-01-19 21:14:30|2594.42|2573.92|2594.78|2574.28|2594.78|2574.28|2594.33|2573.83|27
1737321280000|2025-01-19 21:14:40|2594.9|2574.4|2594.72|2574.22|2596.59|2576.09|2594.72|2574.22|29
1737321290000|2025-01-19 21:14:50|2594.7|2574.2|2593.71|2573.21|2594.73|2574.23|2593.54|2573.04|30
1737321300000|2025-01-19 21:15:00|2593.72|2573.22|2595.81|2575.31|2597.2|2576.7|2593.62|2573.12|36
1737321310000|2025-01-19 21:15:10|2595.27|2574.77|2591.57|2571.07|2595.27|2574.77|2591.47|2570.97|35
1737321320000|2025-01-19 21:15:20|2591.54|2571.04|2592.52|2572.02|2593.15|2572.65|2591.5|2571|37
1737321330000|2025-01-19 21:15:30|2592.53|2572.03|2591.36|2570.86|2592.53|2572.03|2591.35|2570.85|36
1737321340000|2025-01-19 21:15:40|2591.24|2570.74|2593.07|2572.57|2593.07|2572.57|2590.99|2570.49|32
1737321350000|2025-01-19 21:15:50|2593.15|2572.65|2593.46|2572.96|2594.28|2573.78|2592.26|2571.76|34
1737321360000|2025-01-19 21:16:00|2593.38|2572.88|2592.09|2571.59|2593.38|2572.88|2590.76|2570.26|40
1737321370000|2025-01-19 21:16:10|2591.92|2571.42|2591.36|2570.86|2592.21|2571.71|2591.2|2570.7|37
1737321380000|2025-01-19 21:16:20|2591.47|2570.97|2593.47|2572.97|2594.38|2573.88|2591.12|2570.62|38
1737321390000|2025-01-19 21:16:30|2593.46|2572.96|2595.91|2575.41|2597.93|2577.43|2593.46|2572.96|32
1737321400000|2025-01-19 21:16:40|2595.75|2575.25|2592.27|2571.77|2595.75|2575.25|2591.43|2570.93|35
1737321410000|2025-01-19 21:16:50|2592.22|2571.72|2590.6|2570.1|2592.22|2571.72|2590.15|2569.65|30
1737321420000|2025-01-19 21:17:00|2590.5|2570|2590.22|2569.72|2591.15|2570.65|2589.11|2568.61|35
1737321430000|2025-01-19 21:17:10|2590.35|2569.85|2590.32|2569.82|2591.59|2571.09|2590.32|2569.82|28
1737321440000|2025-01-19 21:17:20|2589.7|2569.2|2588.76|2568.26|2590.02|2569.52|2587.66|2567.16|38
1737321450000|2025-01-19 21:17:30|2588.74|2568.24|2586.73|2566.23|2588.74|2568.24|2586.73|2566.23|35
1737321460000|2025-01-19 21:17:40|2586.71|2566.21|2587.1|2566.6|2588.23|2567.73|2586.71|2566.21|31
1737321470000|2025-01-19 21:17:50|2587.02|2566.52|2587.38|2566.88|2587.98|2567.48|2586.46|2565.96|35
1737321480000|2025-01-19 21:18:00|2586.98|2566.48|2587.15|2566.65|2587.76|2567.26|2585.69|2565.19|38
1737321490000|2025-01-19 21:18:10|2587.09|2566.59|2585.02|2564.52|2587.09|2566.59|2584.29|2563.79|36
1737321500000|2025-01-19 21:18:20|2584.93|2564.43|2587.17|2566.67|2587.29|2566.79|2584.93|2564.43|35
1737321510000|2025-01-19 21:18:30|2587.26|2566.76|2589.45|2568.95|2589.45|2568.95|2586.2|2565.7|34
1737321520000|2025-01-19 21:18:40|2589.43|2568.93|2588.56|2568.06|2589.97|2569.47|2588.1|2567.6|40
1737321530000|2025-01-19 21:18:50|2588.34|2567.84|2590.36|2569.86|2590.36|2569.86|2588.23|2567.73|35
1737321540000|2025-01-19 21:19:00|2590.37|2569.87|2595.16|2574.66|2595.16|2574.66|2590.37|2569.87|38
1737321550000|2025-01-19 21:19:10|2595.13|2574.63|2595.02|2574.52|2595.19|2574.69|2594.24|2573.74|35
1737321560000|2025-01-19 21:19:20|2594.53|2574.03|2600.61|2580.11|2600.61|2580.11|2594.29|2573.79|37
1737321570000|2025-01-19 21:19:30|2601.05|2580.55|2602.37|2581.87|2602.46|2581.96|2600.57|2580.07|39
1737321580000|2025-01-19 21:19:40|2602.38|2581.88|2597.05|2576.55|2603.42|2582.92|2597.05|2576.55|39
1737321590000|2025-01-19 21:19:50|2596.28|2575.78|2593.49|2572.99|2596.28|2575.78|2593.43|2572.93|37
1737321600000|2025-01-19 21:20:00|2593.5|2573|2596.45|2575.95|2596.45|2575.95|2593.39|2572.89|40
1737321610000|2025-01-19 21:20:10|2595.97|2575.47|2593.2|2572.7|2596.12|2575.62|2593.2|2572.7|36
1737321620000|2025-01-19 21:20:20|2593.16|2572.66|2593.16|2572.66|2593.18|2572.68|2590.13|2569.63|39
1737321630000|2025-01-19 21:20:30|2592.61|2572.11|2593.82|2573.32|2593.84|2573.34|2592.28|2571.78|37
1737321640000|2025-01-19 21:20:40|2593.79|2573.29|2590.51|2570.01|2593.79|2573.29|2590.19|2569.69|37
1737321650000|2025-01-19 21:20:50|2590.47|2569.97|2589.84|2569.34|2591.56|2571.06|2589.67|2569.17|29
1737321660000|2025-01-19 21:21:00|2589.74|2569.24|2587.45|2566.95|2589.74|2569.24|2587.37|2566.87|39
1737321670000|2025-01-19 21:21:10|2587.42|2566.92|2589.19|2568.69|2589.35|2568.85|2586.79|2566.29|36
1737321680000|2025-01-19 21:21:20|2589.18|2568.68|2586.73|2566.23|2589.18|2568.68|2586.69|2566.19|40
1737321690000|2025-01-19 21:21:30|2586.65|2566.15|2587.26|2566.76|2588.14|2567.64|2586.56|2566.06|35
1737321700000|2025-01-19 21:21:40|2587.36|2566.86|2584.37|2563.87|2587.75|2567.25|2584.37|2563.87|33
1737321710000|2025-01-19 21:21:50|2583.9|2563.4|2586.52|2566.02|2587.82|2567.32|2583.28|2562.78|39
1737321720000|2025-01-19 21:22:00|2586.61|2566.11|2585.65|2565.15|2588.16|2567.66|2585.65|2565.15|38
1737321730000|2025-01-19 21:22:10|2586.27|2565.77|2585.58|2565.08|2587.28|2566.78|2585.12|2564.62|36
1737321740000|2025-01-19 21:22:20|2585.35|2564.85|2584.54|2564.04|2585.96|2565.46|2584.16|2563.66|38
1737321750000|2025-01-19 21:22:30|2584.52|2564.02|2586.72|2566.22|2587.29|2566.79|2584.3|2563.8|38
1737321760000|2025-01-19 21:22:40|2586.7|2566.2|2585.42|2564.92|2587.16|2566.66|2584.7|2564.2|37
1737321770000|2025-01-19 21:22:50|2585.45|2564.95|2583.76|2563.26|2585.63|2565.13|2583.76|2563.26|36
1737321780000|2025-01-19 21:23:00|2583.7|2563.2|2585.5|2565|2585.5|2565|2583.7|2563.2|37
1737321790000|2025-01-19 21:23:10|2585.39|2564.89|2585.57|2565.07|2585.58|2565.08|2583.46|2562.96|36
1737321800000|2025-01-19 21:23:20|2585.68|2565.18|2586.94|2566.44|2587.22|2566.72|2585.51|2565.01|34
1737321810000|2025-01-19 21:23:30|2586.93|2566.43|2585.78|2565.28|2588.37|2567.87|2585.73|2565.23|32
1737321820000|2025-01-19 21:23:40|2585.81|2565.31|2582.87|2562.37|2586.36|2565.86|2582.87|2562.37|34
1737321830000|2025-01-19 21:23:50|2582.67|2562.17|2583.85|2563.35|2585.27|2564.77|2580.92|2560.42|39
1737321840000|2025-01-19 21:24:00|2583.99|2563.49|2581.86|2561.36|2583.99|2563.49|2581.76|2561.26|38
1737321850000|2025-01-19 21:24:10|2581.84|2561.34|2581.81|2561.31|2583.12|2562.62|2581.71|2561.21|36
1737321860000|2025-01-19 21:24:20|2581.76|2561.26|2580.61|2560.11|2581.76|2561.26|2580.61|2560.11|34
1737321870000|2025-01-19 21:24:30|2580.7|2560.2|2578.35|2557.85|2581.19|2560.69|2578.32|2557.82|36
1737321880000|2025-01-19 21:24:40|2578.38|2557.88|2574.81|2554.31|2578.38|2557.88|2574.81|2554.31|39
1737321890000|2025-01-19 21:24:50|2574.87|2554.37|2575.89|2555.39|2576.88|2556.38|2574.69|2554.19|36
1737321900000|2025-01-19 21:25:00|2575.85|2555.35|2576.04|2555.54|2576.37|2555.87|2574.34|2553.84|37
1737321910000|2025-01-19 21:25:10|2576.02|2555.52|2574.55|2554.05|2576.77|2556.27|2574.01|2553.51|40
1737321920000|2025-01-19 21:25:20|2574.62|2554.12|2574.74|2554.24|2575.56|2555.06|2574.47|2553.97|37
1737321930000|2025-01-19 21:25:30|2574.76|2554.26|2573.69|2553.19|2575.41|2554.91|2573.56|2553.06|39
1737321940000|2025-01-19 21:25:40|2573.7|2553.2|2573.41|2552.91|2573.78|2553.28|2573.08|2552.58|34
1737321950000|2025-01-19 21:25:50|2573.3|2552.8|2567.82|2547.32|2573.3|2552.8|2567.82|2547.32|38
1737321960000|2025-01-19 21:26:00|2567.9|2547.4|2565.93|2545.43|2569.13|2548.63|2565.93|2545.43|36
1737321970000|2025-01-19 21:26:10|2565.87|2545.37|2562.14|2541.64|2566.03|2545.53|2561.58|2541.08|39
1737321980000|2025-01-19 21:26:20|2562.2|2541.7|2556.54|2536.04|2562.62|2542.12|2556.26|2535.76|38
1737321990000|2025-01-19 21:26:30|2556.41|2535.91|2553.93|2533.43|2556.41|2535.91|2553.87|2533.37|33
1737322000000|2025-01-19 21:26:40|2553.88|2533.38|2551.92|2531.42|2555.76|2535.26|2551.92|2531.42|38
1737322010000|2025-01-19 21:26:50|2551.96|2531.46|2548.91|2528.41|2551.96|2531.46|2547.77|2527.27|39
1737322020000|2025-01-19 21:27:00|2548.57|2528.07|2557.85|2537.35|2560.29|2539.79|2547.91|2527.41|40
1737322030000|2025-01-19 21:27:10|2558.25|2537.75|2553.83|2533.33|2560.38|2539.88|2553.83|2533.33|40
1737322040000|2025-01-19 21:27:20|2553.94|2533.44|2552.43|2531.93|2555.8|2535.3|2551.83|2531.33|39
1737322050000|2025-01-19 21:27:30|2551.61|2531.11|2548.52|2528.02|2551.93|2531.43|2547.61|2527.11|37
1737322060000|2025-01-19 21:27:40|2548.67|2528.17|2547.88|2527.38|2550.29|2529.79|2547.63|2527.13|40
1737322070000|2025-01-19 21:27:50|2547.89|2527.39|2542.4|2521.9|2548.33|2527.83|2542.14|2521.64|39
1737322080000|2025-01-19 21:28:00|2542.26|2521.76|2540.37|2519.87|2542.26|2521.76|2536.56|2516.06|39
1737322090000|2025-01-19 21:28:10|2540.31|2519.81|2538.4|2517.9|2540.71|2520.21|2536.97|2516.47|40
1737322100000|2025-01-19 21:28:20|2538.58|2518.08|2527.48|2506.98|2538.58|2518.08|2527.28|2506.78|40
1737322110000|2025-01-19 21:28:30|2527.36|2506.86|2518.39|2497.89|2527.36|2506.86|2514.53|2497.68|40
1737322120000|2025-01-19 21:28:40|2518.4|2497.9|2533.49|2512.99|2533.49|2512.99|2513.05|2496.27|40
1737322130000|2025-01-19 21:28:50|2533.59|2513.09|2541.3|2520.8|2541.3|2521.45|2533.49|2512.99|38
1737322140000|2025-01-19 21:29:00|2542.14|2521.64|2538.09|2517.59|2545.51|2528.05|2535.53|2517.59|40
1737322150000|2025-01-19 21:29:10|2538.08|2517.58|2528.71|2508.21|2538.08|2517.58|2528.69|2508.19|40
1737322160000|2025-01-19 21:29:20|2528.78|2508.28|2513.09|2492.59|2528.78|2508.28|2504.35|2488.74|39
1737322170000|2025-01-19 21:29:30|2513.51|2493.01|2503.38|2489.99|2517.99|2497.49|2502.01|2488.42|40
1737322180000|2025-01-19 21:29:40|2507.01|2486.51|2499.17|2478.67|2508.44|2491.4|2496.78|2478.67|40
1737322190000|2025-01-19 21:29:50|2498.67|2478.17|2518.52|2498.02|2519.46|2499.81|2494.65|2477.33|40
1737322200000|2025-01-19 21:30:00|2518.63|2498.13|2521.15|2500.65|2527.06|2507.15|2518.63|2498.13|38
1737322210000|2025-01-19 21:30:10|2521.22|2500.72|2525.86|2505.36|2526.56|2506.06|2521.22|2500.72|40
1737322220000|2025-01-19 21:30:20|2526.26|2505.76|2532.67|2512.17|2534.44|2517.48|2526.26|2505.76|39
1737322230000|2025-01-19 21:30:30|2532.53|2512.03|2530.96|2510.46|2532.54|2513.82|2525.02|2506.67|39
1737322240000|2025-01-19 21:30:40|2530.94|2510.44|2526.4|2505.9|2531.47|2510.97|2526.4|2505.9|40
1737322250000|2025-01-19 21:30:50|2525.65|2505.15|2532.19|2511.69|2532.19|2511.69|2522.36|2503.42|39
1737322260000|2025-01-19 21:31:00|2532.43|2511.93|2526.02|2505.52|2535.12|2514.62|2526.02|2505.52|40
1737322270000|2025-01-19 21:31:10|2525.98|2505.48|2526.3|2505.8|2528.61|2509.66|2521.4|2504.44|40
1737322280000|2025-01-19 21:31:20|2525.99|2505.49|2515.07|2494.57|2525.99|2505.49|2514.98|2494.48|40
1737322290000|2025-01-19 21:31:30|2514.35|2493.85|2510.41|2489.91|2514.35|2493.85|2505.35|2484.88|40
1737322300000|2025-01-19 21:31:40|2508.72|2494.52|2517.8|2503.4|2517.8|2503.4|2506.48|2487.68|40
1737322310000|2025-01-19 21:31:50|2516.76|2503.47|2515.37|2502.16|2521.61|2504.32|2510.36|2493.96|40
1737322320000|2025-01-19 21:32:00|2517.33|2496.83|2517.18|2496.68|2525.38|2508.9|2509.5|2493.71|40
1737322330000|2025-01-19 21:32:10|2516.5|2496|2527.07|2506.57|2527.87|2508.48|2512.67|2496|40
1737322340000|2025-01-19 21:32:20|2526.61|2506.11|2526.51|2506.01|2529.34|2511.05|2520.47|2502.42|40
1737322350000|2025-01-19 21:32:30|2527.39|2506.89|2530.28|2509.78|2531.76|2511.26|2524.08|2506.52|40
1737322360000|2025-01-19 21:32:40|2530.25|2509.75|2529.65|2509.15|2533.04|2512.54|2529.65|2509.15|38
1737322370000|2025-01-19 21:32:50|2528.62|2508.12|2517.58|2497.08|2528.62|2508.12|2515.49|2497.08|40
1737322380000|2025-01-19 21:33:00|2517.5|2497|2513.51|2493.01|2517.5|2497|2511.89|2491.39|40
1737322390000|2025-01-19 21:33:10|2513.75|2493.25|2510.98|2490.48|2513.75|2495.47|2508.46|2489.92|40
1737322400000|2025-01-19 21:33:20|2511.06|2490.56|2502.9|2482.4|2511.06|2490.56|2500.04|2479.54|39
1737322410000|2025-01-19 21:33:30|2504|2483.5|2512.39|2491.89|2514|2495.61|2500.5|2483.45|40
1737322420000|2025-01-19 21:33:40|2507.27|2494|2519.17|2498.67|2519.45|2498.95|2505.94|2489.63|40
1737322430000|2025-01-19 21:33:50|2518.31|2497.81|2519.86|2499.36|2521.85|2502.28|2509.54|2491.14|39
1737322440000|2025-01-19 21:34:00|2519.26|2498.76|2520.37|2507.26|2525.21|2507.26|2516.7|2497.84|40
1737322450000|2025-01-19 21:34:10|2520.09|2506.96|2525.41|2504.91|2526.15|2507.62|2518.29|2500.12|40
1737322460000|2025-01-19 21:34:20|2527.21|2506.71|2529.69|2509.19|2530|2509.5|2526.21|2505.71|40
1737322470000|2025-01-19 21:34:30|2529.68|2509.18|2532.97|2512.47|2533.12|2512.62|2526.82|2506.32|40
1737322480000|2025-01-19 21:34:40|2533.45|2512.95|2534.05|2513.55|2536.63|2516.13|2533.42|2512.92|36
1737322490000|2025-01-19 21:34:50|2533.49|2512.99|2522.19|2501.69|2533.49|2512.99|2521.97|2501.47|40
1737322500000|2025-01-19 21:35:00|2522.16|2501.66|2526.3|2505.8|2526.6|2509.28|2521.06|2500.56|38
1737322510000|2025-01-19 21:35:10|2526.59|2506.09|2529.41|2508.91|2532.06|2511.56|2526.59|2506.09|40
1737322520000|2025-01-19 21:35:20|2528.8|2508.3|2517.95|2497.45|2528.8|2508.3|2517.81|2497.31|38
1737322530000|2025-01-19 21:35:30|2517.85|2497.35|2514.48|2493.98|2517.86|2497.36|2513.79|2493.29|37
1737322540000|2025-01-19 21:35:40|2514.8|2494.3|2519.13|2498.63|2519.13|2498.63|2514.8|2494.3|40
1737322550000|2025-01-19 21:35:50|2519.21|2498.71|2530.8|2510.3|2531.17|2510.67|2519.21|2498.71|40
1737322560000|2025-01-19 21:36:00|2530.93|2510.43|2540.61|2520.11|2540.61|2521.13|2527.54|2509.5|40
1737322570000|2025-01-19 21:36:10|2540.53|2520.03|2537.62|2517.12|2540.53|2522.45|2533.28|2516.08|40
1737322580000|2025-01-19 21:36:20|2536.76|2516.26|2525.82|2505.32|2536.76|2516.26|2525.31|2504.81|40
1737322590000|2025-01-19 21:36:30|2525.79|2505.29|2522.78|2502.28|2526.37|2505.87|2522.78|2502.28|39
1737322600000|2025-01-19 21:36:40|2522.75|2502.25|2515.03|2494.53|2522.98|2502.48|2514.75|2494.25|35
1737322610000|2025-01-19 21:36:50|2515.32|2494.82|2513.93|2493.43|2515.51|2495.01|2512.7|2492.2|37
1737322620000|2025-01-19 21:37:00|2514.24|2493.74|2518.27|2497.77|2519.2|2498.7|2513.26|2492.76|40
1737322630000|2025-01-19 21:37:10|2518.48|2497.98|2526.73|2506.23|2527.01|2506.51|2518.48|2497.98|38
1737322640000|2025-01-19 21:37:20|2527.39|2506.89|2527.23|2506.73|2528.2|2507.7|2524.67|2504.17|39
1737322650000|2025-01-19 21:37:30|2527.44|2506.94|2526.52|2506.02|2528.88|2508.38|2525.21|2504.71|39
1737322660000|2025-01-19 21:37:40|2526.47|2505.97|2523.18|2502.68|2526.47|2505.97|2521.63|2501.13|39
1737322670000|2025-01-19 21:37:50|2522.6|2502.1|2516.64|2496.14|2522.6|2502.1|2516.52|2496.02|39
1737322680000|2025-01-19 21:38:00|2516.82|2496.32|2514.84|2494.34|2516.82|2496.32|2514.7|2494.2|38
1737322690000|2025-01-19 21:38:10|2514.72|2494.22|2514.47|2493.97|2515.88|2495.38|2513.55|2493.05|39
1737322700000|2025-01-19 21:38:20|2514.55|2494.05|2513.72|2493.22|2514.71|2494.21|2513.14|2492.64|37
1737322710000|2025-01-19 21:38:30|2513.84|2493.34|2511.7|2491.2|2514.28|2493.78|2511.04|2490.54|39
1737322720000|2025-01-19 21:38:40|2512.05|2491.55|2512.56|2492.06|2513.31|2492.81|2510.53|2490.03|39
1737322730000|2025-01-19 21:38:50|2512.67|2492.17|2510.73|2490.23|2512.79|2492.29|2510.73|2490.23|39
1737322740000|2025-01-19 21:39:00|2510.84|2490.34|2514.3|2493.8|2514.3|2493.8|2509.66|2489.16|39
1737322750000|2025-01-19 21:39:10|2514.4|2493.9|2522.17|2501.67|2523.51|2503.01|2514.4|2493.9|40
1737322760000|2025-01-19 21:39:20|2521.09|2500.59|2523.96|2503.46|2523.96|2503.46|2520.72|2500.22|39
1737322770000|2025-01-19 21:39:30|2523.79|2503.29|2525.09|2504.59|2526.03|2505.53|2520.84|2500.34|40
1737322780000|2025-01-19 21:39:40|2525.4|2504.9|2520.57|2500.07|2527.56|2507.06|2520.57|2500.07|37
1737322790000|2025-01-19 21:39:50|2520.15|2499.65|2520.84|2500.34|2522.02|2501.52|2518.28|2497.78|40
1737322800000|2025-01-19 21:40:00|2521.12|2500.62|2523.18|2502.68|2523.18|2502.68|2519.85|2499.35|39
1737322810000|2025-01-19 21:40:10|2523.31|2502.81|2519.17|2498.67|2523.43|2502.93|2516.49|2495.99|40
1737322820000|2025-01-19 21:40:20|2519.1|2498.6|2511.67|2491.17|2519.1|2498.6|2511.67|2491.17|40
1737322830000|2025-01-19 21:40:30|2511.82|2491.32|2509.11|2488.61|2512.16|2491.66|2509.03|2488.53|40
1737322840000|2025-01-19 21:40:40|2509.44|2488.94|2509.29|2488.79|2509.66|2489.16|2508.96|2488.46|36
1737322850000|2025-01-19 21:40:50|2509.03|2488.53|2510.25|2489.75|2510.38|2489.88|2509.03|2488.53|39
1737322860000|2025-01-19 21:41:00|2510.28|2489.78|2511.36|2490.86|2512.17|2491.67|2509.66|2489.16|40
1737322870000|2025-01-19 21:41:10|2511.33|2490.83|2512.49|2491.99|2512.76|2492.26|2510.31|2489.81|38
1737322880000|2025-01-19 21:41:20|2512.82|2492.32|2509.51|2489.01|2512.82|2492.32|2509.46|2488.96|40
1737322890000|2025-01-19 21:41:30|2509.39|2488.89|2509.02|2488.52|2509.88|2489.38|2508.61|2488.11|37
1737322900000|2025-01-19 21:41:40|2509.07|2488.57|2505.82|2485.32|2509.26|2488.76|2505.82|2485.32|34
1737322910000|2025-01-19 21:41:50|2505.62|2485.12|2505.2|2484.7|2507.57|2487.07|2505.16|2484.66|38
1737322920000|2025-01-19 21:42:00|2504.93|2484.43|2509.1|2488.6|2509.66|2489.16|2504.93|2484.43|38
1737322930000|2025-01-19 21:42:10|2509.21|2488.71|2509.98|2489.48|2510.36|2489.86|2508.7|2488.2|37
1737322940000|2025-01-19 21:42:20|2509.93|2489.43|2505.4|2484.9|2510.04|2489.54|2503.75|2483.25|38
1737322950000|2025-01-19 21:42:30|2505.36|2484.86|2504.9|2484.4|2508.92|2488.42|2504.9|2484.4|39
1737322960000|2025-01-19 21:42:40|2504.78|2484.28|2503.68|2483.18|2506.49|2485.99|2501.42|2480.92|39
1737322970000|2025-01-19 21:42:50|2503.53|2483.03|2499.46|2478.96|2503.53|2483.03|2499.46|2478.96|37
1737322980000|2025-01-19 21:43:00|2499.59|2479.09|2493.06|2472.56|2499.59|2479.09|2492.95|2472.45|40
1737322990000|2025-01-19 21:43:10|2493.08|2472.58|2496.16|2475.66|2497.65|2477.15|2493.08|2472.58|40
1737323000000|2025-01-19 21:43:20|2495.6|2475.1|2493.88|2473.38|2496.48|2475.98|2493.34|2472.84|40
1737323010000|2025-01-19 21:43:30|2493.67|2473.17|2493.51|2473.01|2493.67|2473.17|2492.56|2472.06|40
1737323020000|2025-01-19 21:43:40|2493.86|2473.36|2492.32|2471.82|2494.4|2473.9|2492.12|2471.62|38
1737323030000|2025-01-19 21:43:50|2492.4|2471.9|2492.07|2471.57|2492.87|2472.37|2491.91|2471.41|34
1737323040000|2025-01-19 21:44:00|2491.83|2471.33|2491.1|2470.6|2493.14|2472.64|2490.89|2470.39|38
1737323050000|2025-01-19 21:44:10|2491.14|2470.64|2481.49|2460.99|2491.6|2471.1|2481.49|2460.99|38
1737323060000|2025-01-19 21:44:20|2481.78|2461.28|2480.46|2459.96|2483.28|2462.78|2480.41|2459.91|39
1737323070000|2025-01-19 21:44:30|2480.17|2459.67|2479.89|2459.39|2480.17|2459.67|2476.86|2456.36|40
1737323080000|2025-01-19 21:44:40|2480.02|2459.52|2481.22|2460.72|2482.51|2462.01|2479.65|2459.15|38
1737323090000|2025-01-19 21:44:50|2481.29|2460.79|2479.43|2458.93|2481.32|2460.82|2478.32|2457.82|39
1737323100000|2025-01-19 21:45:00|2479.54|2459.04|2494.91|2474.41|2494.91|2474.41|2479.54|2459.04|39
1737323110000|2025-01-19 21:45:10|2495.07|2474.57|2495.59|2475.09|2496.65|2476.15|2492.37|2471.87|40
1737323120000|2025-01-19 21:45:20|2494.87|2474.37|2495.41|2474.91|2496.78|2476.28|2493.15|2472.65|39
1737323130000|2025-01-19 21:45:30|2496.18|2475.68|2491.84|2471.34|2496.51|2476.01|2490.7|2470.2|39
1737323140000|2025-01-19 21:45:40|2492.38|2471.88|2487.78|2467.28|2493.25|2472.75|2486.81|2466.31|39
1737323150000|2025-01-19 21:45:50|2488.72|2468.22|2483.17|2462.67|2488.72|2468.22|2482.16|2461.66|38
1737323160000|2025-01-19 21:46:00|2482.86|2462.36|2483.75|2463.25|2485.4|2464.9|2481.31|2460.81|39
1737323170000|2025-01-19 21:46:10|2484.23|2463.73|2481.71|2461.21|2484.45|2463.95|2480.78|2460.28|39
1737323180000|2025-01-19 21:46:20|2482|2461.5|2482.38|2461.88|2483.43|2462.93|2480.6|2460.1|38
1737323190000|2025-01-19 21:46:30|2482.6|2462.1|2486.11|2465.61|2486.46|2465.96|2482.6|2462.1|39
1737323200000|2025-01-19 21:46:40|2485.85|2465.35|2484.3|2463.8|2487.06|2466.56|2482.2|2461.7|40
1737323210000|2025-01-19 21:46:50|2484.09|2463.59|2480.81|2460.31|2484.47|2463.97|2477.39|2456.89|39
1737323220000|2025-01-19 21:47:00|2480.72|2460.22|2477.02|2456.52|2482.07|2461.57|2477.02|2456.52|39
1737323230000|2025-01-19 21:47:10|2477.07|2456.57|2475.61|2455.11|2477.35|2456.85|2474.88|2454.38|38
1737323240000|2025-01-19 21:47:20|2475.79|2455.29|2474.7|2454.2|2476.18|2455.68|2473.59|2453.09|38
1737323250000|2025-01-19 21:47:30|2475.32|2454.82|2473.65|2453.15|2476.97|2456.47|2472.72|2452.22|40
1737323260000|2025-01-19 21:47:40|2473.02|2452.52|2468.09|2447.59|2473.54|2453.04|2467|2446.5|40
1737323270000|2025-01-19 21:47:50|2467.77|2447.27|2469.69|2449.19|2472.83|2455.43|2467.75|2447.25|40
1737323280000|2025-01-19 21:48:00|2471.05|2450.55|2477.95|2457.45|2480.31|2459.81|2469.4|2450.55|40
1737323290000|2025-01-19 21:48:10|2478.13|2457.63|2481.64|2461.14|2482.24|2463.58|2471.51|2453.82|40
1737323300000|2025-01-19 21:48:20|2482.14|2461.64|2480.45|2459.95|2482.14|2463.06|2476.27|2456.79|40
1737323310000|2025-01-19 21:48:30|2479.68|2459.18|2479.3|2458.8|2483.38|2464.29|2471.44|2454.2|40
1737323320000|2025-01-19 21:48:40|2478.56|2458.06|2480.24|2459.74|2483.4|2462.9|2474.97|2457.46|39
1737323330000|2025-01-19 21:48:50|2481.32|2460.82|2472.99|2452.49|2481.61|2461.11|2472.99|2452.49|38
1737323340000|2025-01-19 21:49:00|2472.59|2452.09|2471.4|2450.9|2473.93|2453.43|2470.2|2449.7|39
1737323350000|2025-01-19 21:49:10|2470.93|2450.43|2462.28|2441.78|2471.17|2450.67|2461.45|2440.95|39
1737323360000|2025-01-19 21:49:20|2463.03|2442.53|2477.39|2456.89|2482.83|2464.71|2463.03|2442.53|40
1737323370000|2025-01-19 21:49:30|2478.61|2458.11|2475.03|2462|2483.34|2465.2|2474.58|2457.05|39
1737323380000|2025-01-19 21:49:40|2480.19|2459.69|2473.97|2453.47|2481.31|2462.85|2473.97|2453.47|40
1737323390000|2025-01-19 21:49:50|2473.21|2452.71|2470.89|2450.39|2473.9|2453.4|2469.81|2449.31|39
1737323400000|2025-01-19 21:50:00|2470.75|2450.25|2474.12|2453.62|2474.73|2454.23|2470.16|2449.66|40
1737323410000|2025-01-19 21:50:10|2473.9|2453.4|2480.81|2460.31|2485.4|2467.94|2473.77|2453.27|40
1737323420000|2025-01-19 21:50:20|2480.18|2459.68|2481.25|2460.75|2481.88|2463.4|2475.45|2455.64|37
1737323430000|2025-01-19 21:50:30|2481.44|2460.94|2485.76|2465.26|2490.16|2469.66|2481.44|2460.94|40
1737323440000|2025-01-19 21:50:40|2483.52|2463.02|2484.48|2463.98|2488.49|2469.51|2481.76|2461.26|39
1737323450000|2025-01-19 21:50:50|2484.22|2463.72|2487.03|2466.53|2487.88|2467.38|2476.14|2460.1|40
1737323460000|2025-01-19 21:51:00|2487.39|2466.89|2480.44|2459.94|2487.39|2466.89|2475.24|2454.74|40
1737323470000|2025-01-19 21:51:10|2479.4|2458.9|2485.25|2464.75|2486.09|2465.59|2479.13|2458.63|40
1737323480000|2025-01-19 21:51:20|2484.58|2464.08|2474.96|2454.46|2484.61|2464.11|2474.96|2454.46|40
1737323490000|2025-01-19 21:51:30|2474.87|2454.37|2470.66|2450.16|2474.87|2454.37|2468.47|2447.97|39
1737323500000|2025-01-19 21:51:40|2470.76|2450.26|2473.9|2453.4|2477.72|2457.22|2470.76|2450.26|40
1737323510000|2025-01-19 21:51:50|2473|2452.5|2469.66|2449.16|2473|2452.5|2469.05|2448.55|38
1737323520000|2025-01-19 21:52:00|2469.62|2449.12|2471.1|2450.6|2473.11|2452.61|2468.93|2448.43|40
1737323530000|2025-01-19 21:52:10|2470.31|2449.81|2461.37|2440.87|2470.78|2450.28|2461.37|2440.87|40
1737323540000|2025-01-19 21:52:20|2461.04|2440.54|2465.83|2445.33|2465.83|2445.33|2451.86|2434.84|39
1737323550000|2025-01-19 21:52:30|2461.53|2448.17|2466.94|2446.44|2473|2455.07|2461.53|2445.27|40
1737323560000|2025-01-19 21:52:40|2465.95|2445.45|2462.17|2441.67|2466.08|2447.27|2458.05|2440.44|39
1737323570000|2025-01-19 21:52:50|2461.99|2441.49|2455.33|2434.83|2462.37|2441.87|2452.15|2434.16|39
1737323580000|2025-01-19 21:53:00|2455.25|2434.75|2454.02|2433.52|2456|2435.5|2453.82|2433.32|40
1737323590000|2025-01-19 21:53:10|2454.05|2433.55|2460.91|2440.41|2463.42|2443.74|2454.05|2433.55|40
1737323600000|2025-01-19 21:53:20|2461.37|2440.87|2453.64|2433.14|2461.81|2441.31|2453.61|2433.11|39
1737323610000|2025-01-19 21:53:30|2453.76|2433.26|2454.73|2434.23|2455.5|2435|2449.52|2429.02|40
1737323620000|2025-01-19 21:53:40|2454.97|2434.47|2455.93|2435.43|2457.39|2436.89|2454.51|2434.01|39
1737323630000|2025-01-19 21:53:50|2455.82|2435.32|2453.49|2432.99|2458.48|2437.98|2450.12|2432.61|40
1737323640000|2025-01-19 21:54:00|2453.42|2432.92|2451.26|2430.76|2453.42|2432.92|2449.95|2429.45|37
1737323650000|2025-01-19 21:54:10|2451.15|2430.65|2448.99|2428.49|2451.94|2434.31|2447.34|2427.84|39
1737323660000|2025-01-19 21:54:20|2449.17|2428.67|2449.78|2429.28|2450.64|2430.14|2448.37|2427.87|40
1737323670000|2025-01-19 21:54:30|2449.05|2428.55|2446.66|2426.16|2449.44|2428.94|2446.59|2426.09|40
1737323680000|2025-01-19 21:54:40|2447.19|2426.69|2451.6|2431.1|2452|2431.5|2446.83|2426.33|39
1737323690000|2025-01-19 21:54:50|2451.19|2430.69|2455.08|2434.58|2455.08|2434.58|2451.19|2430.69|40
1737323700000|2025-01-19 21:55:00|2455.05|2434.55|2469.91|2449.41|2470.17|2452.06|2454.24|2433.74|40
1737323710000|2025-01-19 21:55:10|2470.38|2449.88|2464.85|2444.35|2470.38|2449.88|2459|2438.5|40
1737323720000|2025-01-19 21:55:20|2464.86|2444.36|2463.75|2443.25|2467.76|2450.26|2461.05|2440.55|40
1737323730000|2025-01-19 21:55:30|2463.21|2442.71|2470.28|2449.78|2470.28|2449.78|2463.21|2442.71|39
1737323740000|2025-01-19 21:55:40|2469.56|2449.06|2466.81|2446.31|2471.38|2454.11|2463.52|2443.02|39
1737323750000|2025-01-19 21:55:50|2467.22|2446.72|2468.49|2447.99|2470.81|2450.31|2464.4|2443.9|39
1737323760000|2025-01-19 21:56:00|2468.86|2448.36|2468.16|2447.66|2472.14|2451.64|2466.3|2445.8|39
1737323770000|2025-01-19 21:56:10|2465.86|2445.36|2459.28|2438.78|2466.19|2445.69|2457.52|2437.02|40
1737323780000|2025-01-19 21:56:20|2459.56|2439.06|2459.94|2439.44|2466.44|2445.94|2459.56|2439.06|40
1737323790000|2025-01-19 21:56:30|2458.87|2438.37|2453.42|2432.92|2458.87|2438.37|2452.35|2431.85|39
1737323800000|2025-01-19 21:56:40|2453.68|2433.18|2454.92|2434.42|2454.92|2434.42|2448.36|2427.86|39
1737323810000|2025-01-19 21:56:50|2450.73|2437.71|2453.27|2432.77|2459.66|2441.46|2450.73|2432.77|40
1737323820000|2025-01-19 21:57:00|2453.2|2432.7|2448.67|2428.17|2453.28|2432.78|2446.68|2426.18|40
1737323830000|2025-01-19 21:57:10|2448.88|2428.38|2455.7|2435.2|2459.7|2439.55|2447.29|2428.38|40
1737323840000|2025-01-19 21:57:20|2455.51|2435.01|2460.14|2439.64|2463.18|2442.68|2455.51|2435.01|38
1737323850000|2025-01-19 21:57:30|2459.74|2439.24|2449.38|2428.88|2460.02|2439.52|2449.38|2428.88|40
1737323860000|2025-01-19 21:57:40|2449.26|2428.76|2446.5|2426|2449.3|2429.41|2442.45|2425.55|40
1737323870000|2025-01-19 21:57:50|2446.45|2425.95|2456.84|2436.34|2461.58|2441.08|2446.29|2425.79|40
1737323880000|2025-01-19 21:58:00|2456.71|2436.21|2451.94|2431.44|2458.52|2438.02|2450.15|2431.44|39
1737323890000|2025-01-19 21:58:10|2452.23|2431.73|2446.46|2425.96|2452.23|2431.73|2444.72|2424.22|39
1737323900000|2025-01-19 21:58:20|2447.07|2426.57|2454.67|2434.17|2458.62|2438.89|2444.5|2424|39
1737323910000|2025-01-19 21:58:30|2453.4|2432.9|2447.55|2427.05|2454.56|2436.72|2446.06|2427.05|39
1737323920000|2025-01-19 21:58:40|2448.05|2427.55|2444.82|2424.32|2448.05|2427.55|2444.49|2423.99|39
1737323930000|2025-01-19 21:58:50|2444.32|2423.82|2441.3|2420.8|2444.32|2423.82|2440.81|2420.31|40
1737323940000|2025-01-19 21:59:00|2441.56|2421.06|2450.29|2429.79|2453.78|2435.56|2441.54|2421.04|40
1737323950000|2025-01-19 21:59:10|2449.48|2428.98|2442.94|2422.44|2449.48|2431.68|2441.69|2422.44|40
1737323960000|2025-01-19 21:59:20|2442.32|2421.82|2440.84|2420.34|2442.36|2421.86|2439.65|2419.15|39
1737323970000|2025-01-19 21:59:30|2440.67|2420.17|2446.56|2426.06|2446.56|2428.49|2440.07|2419.97|40
1737323980000|2025-01-19 21:59:40|2446.45|2425.95|2442.11|2421.61|2449.46|2429.25|2439.21|2421.61|39
1737323990000|2025-01-19 21:59:50|2441.31|2420.81|2431.57|2411.07|2441.36|2422.4|2431.39|2410.89|38
1737324000000|2025-01-19 22:00:00|2431.52|2411.02|2437.66|2417.16|2441.08|2420.58|2431.41|2410.91|40
1737324010000|2025-01-19 22:00:10|2437.38|2416.88|2432.82|2412.32|2439.94|2419.44|2432.82|2412.32|38
1737324020000|2025-01-19 22:00:20|2432.08|2411.58|2438.52|2418.02|2438.52|2423.36|2427.41|2407.77|39
1737324030000|2025-01-19 22:00:30|2438.4|2417.9|2428.51|2424.41|2442.04|2425.24|2428.51|2416.18|40
1737324040000|2025-01-19 22:00:40|2428.77|2424.43|2427.25|2415.75|2432.65|2424.48|2427.25|2415.75|38
1737324050000|2025-01-19 22:00:50|2427.46|2415.96|2425.89|2414.39|2427.46|2415.96|2423.9|2412.4|40
1737324060000|2025-01-19 22:01:00|2425.88|2414.38|2427.48|2415.98|2427.64|2416.14|2423.43|2411.93|39
1737324070000|2025-01-19 22:01:10|2427.85|2416.35|2426.7|2415.2|2429.83|2419.33|2423.14|2412.63|40
1737324080000|2025-01-19 22:01:20|2427|2415.5|2421.97|2410.47|2427|2415.5|2420.57|2409.07|39
1737324090000|2025-01-19 22:01:30|2422.13|2410.63|2420.48|2408.98|2422.73|2412.4|2416.68|2407.99|40
1737324100000|2025-01-19 22:01:40|2420.22|2408.72|2424.98|2413.48|2426.63|2415.13|2416.9|2408.26|40
1737324110000|2025-01-19 22:01:50|2424.85|2413.35|2431.35|2419.85|2431.48|2419.98|2424.69|2413.19|40
1737324120000|2025-01-19 22:02:00|2431.9|2420.4|2436.5|2425|2437.1|2425.6|2431.9|2420.4|37
1737324130000|2025-01-19 22:02:10|2436.4|2424.9|2444|2432.5|2444|2432.5|2430.87|2419.37|39
1737324140000|2025-01-19 22:02:20|2446.05|2434.55|2445.15|2433.65|2447.25|2435.75|2441.05|2429.55|38
1737324150000|2025-01-19 22:02:30|2449.25|2437.75|2443.8|2432.3|2449.25|2437.75|2440.65|2429.15|38
1737324160000|2025-01-19 22:02:40|2444.38|2432.88|2449.9|2438.4|2453.85|2442.35|2444.38|2432.88|34
1737324170000|2025-01-19 22:02:50|2452.6|2441.1|2450.3|2438.8|2454.28|2442.78|2448.72|2437.22|38
1737324180000|2025-01-19 22:03:00|2448.55|2437.05|2446.15|2434.65|2449.4|2437.9|2440.73|2429.23|38
1737324190000|2025-01-19 22:03:10|2444.1|2432.6|2446.85|2435.35|2448.6|2437.1|2444.1|2432.6|40
1737324200000|2025-01-19 22:03:20|2447.1|2435.6|2443.7|2432.2|2450.36|2438.86|2441.75|2430.25|39
1737324210000|2025-01-19 22:03:30|2443.56|2432.06|2433.15|2421.65|2443.56|2432.06|2433.15|2421.65|40
1737324220000|2025-01-19 22:03:40|2433.8|2422.3|2431.7|2420.2|2435.05|2423.55|2430.63|2419.13|39
1737324230000|2025-01-19 22:03:50|2432.58|2421.08|2436.7|2425.2|2436.7|2425.2|2432.25|2420.75|39
1737324240000|2025-01-19 22:04:00|2436.5|2425|2431.93|2420.43|2437.4|2425.9|2431.75|2420.25|38
1737324250000|2025-01-19 22:04:10|2431.41|2419.91|2439.17|2427.67|2440.45|2428.95|2429.75|2418.25|39
1737324260000|2025-01-19 22:04:20|2438.76|2427.26|2436.41|2424.91|2438.76|2427.26|2435.71|2424.21|39
1737324270000|2025-01-19 22:04:30|2436.8|2425.3|2430.43|2418.93|2436.8|2425.3|2430.43|2418.93|39
1737324280000|2025-01-19 22:04:40|2430.5|2419|2431.15|2419.65|2432|2420.5|2429.95|2418.45|33
1737324290000|2025-01-19 22:04:50|2431.01|2419.51|2431.13|2419.63|2431.13|2419.63|2427.55|2416.05|37
1737324300000|2025-01-19 22:05:00|2431.95|2420.45|2433.4|2421.9|2445.25|2433.75|2429.95|2418.45|39
1737324310000|2025-01-19 22:05:10|2430.55|2419.05|2436.46|2424.96|2442.05|2430.55|2430.55|2419.05|33
1737324320000|2025-01-19 22:05:20|2434.6|2423.1|2438.1|2426.6|2441.95|2430.45|2434.6|2423.1|33
1737324330000|2025-01-19 22:05:30|2439.7|2428.2|2437.35|2425.85|2439.85|2428.35|2432.75|2421.25|37
1737324340000|2025-01-19 22:05:40|2436.2|2424.7|2444.8|2433.3|2444.89|2433.39|2435.4|2423.9|33
1737324350000|2025-01-19 22:05:50|2444.75|2433.25|2440.88|2429.38|2445.12|2433.62|2435.2|2423.7|35
1737324360000|2025-01-19 22:06:00|2441|2429.5|2441.75|2430.25|2446.25|2434.75|2436.35|2424.85|39
1737324370000|2025-01-19 22:06:10|2439.6|2428.1|2433.25|2421.75|2444.25|2432.75|2433.2|2421.7|39
1737324380000|2025-01-19 22:06:20|2430.8|2419.3|2431.25|2419.75|2432.62|2421.12|2429.15|2417.65|36
1737324390000|2025-01-19 22:06:30|2431.35|2419.85|2432.25|2420.75|2432.25|2420.75|2428.65|2417.15|38
1737324400000|2025-01-19 22:06:40|2430.75|2419.25|2435.25|2423.75|2438.53|2427.03|2430.5|2419|37
1737324410000|2025-01-19 22:06:50|2433.85|2422.35|2429.6|2418.1|2433.85|2422.35|2428.58|2417.08|37
1737324420000|2025-01-19 22:07:00|2429.38|2417.88|2422.6|2411.1|2430.25|2418.75|2422.6|2411.1|38
1737324430000|2025-01-19 22:07:10|2421.5|2410|2412.07|2400.57|2421.8|2410.3|2411.3|2399.8|39
1737324440000|2025-01-19 22:07:20|2411.4|2399.9|2413.18|2401.68|2419.78|2408.28|2410.85|2399.35|39
1737324450000|2025-01-19 22:07:30|2413.6|2402.1|2407.2|2395.7|2414.78|2403.28|2407.2|2395.7|39
1737324460000|2025-01-19 22:07:40|2407.65|2396.15|2408.55|2397.05|2410.9|2399.4|2399.19|2387.69|39
1737324470000|2025-01-19 22:07:50|2409.3|2397.8|2400.75|2389.25|2409.3|2397.8|2400.75|2389.25|36
1737324480000|2025-01-19 22:08:00|2400.5|2389|2402.97|2391.47|2404.7|2393.2|2400.5|2389|38
1737324490000|2025-01-19 22:08:10|2403.15|2391.65|2401.25|2389.75|2405.45|2393.95|2400.9|2389.4|39
1737324500000|2025-01-19 22:08:20|2401.35|2389.85|2400.2|2388.7|2403.42|2391.92|2398.18|2386.68|39
1737324510000|2025-01-19 22:08:30|2400.65|2389.15|2404.87|2393.37|2406.52|2395.02|2400.65|2389.15|39
1737324520000|2025-01-19 22:08:40|2404.45|2392.95|2409.51|2398.01|2410.6|2399.1|2404.45|2392.95|40
1737324530000|2025-01-19 22:08:50|2409.65|2398.15|2407.55|2396.05|2409.65|2398.15|2406.65|2395.15|39
1737324540000|2025-01-19 22:09:00|2407.81|2396.31|2410.25|2398.75|2410.25|2398.75|2406.75|2395.25|38
1737324550000|2025-01-19 22:09:10|2410.2|2398.7|2404.03|2392.53|2411.87|2400.37|2403.4|2391.9|37
1737324560000|2025-01-19 22:09:20|2404.42|2392.92|2409.25|2397.75|2409.25|2397.75|2404|2392.5|39
1737324570000|2025-01-19 22:09:30|2407.5|2396|2404.69|2393.19|2409.99|2398.49|2404.69|2393.19|38
1737324580000|2025-01-19 22:09:40|2404.35|2392.85|2399.56|2388.06|2405.15|2393.65|2398.55|2387.05|39
1737324590000|2025-01-19 22:09:50|2399.1|2387.6|2395.8|2384.3|2400|2388.5|2395.28|2383.78|37
1737324600000|2025-01-19 22:10:00|2396.05|2384.55|2396.77|2385.27|2396.97|2385.47|2395.15|2383.65|37
1737324610000|2025-01-19 22:10:10|2396.94|2385.44|2395|2383.5|2398.6|2387.1|2394.5|2383|38
1737324620000|2025-01-19 22:10:20|2395.29|2383.79|2394|2382.5|2396.5|2385|2392.4|2380.9|35
1737324630000|2025-01-19 22:10:30|2394.25|2382.75|2393.05|2381.55|2394.25|2382.75|2391.1|2379.6|31
1737324640000|2025-01-19 22:10:40|2393.1|2381.6|2390.5|2379|2393.1|2381.6|2390.4|2378.9|39
1737324650000|2025-01-19 22:10:50|2390.39|2378.89|2389.06|2377.56|2390.39|2378.89|2388.4|2376.9|34
1737324660000|2025-01-19 22:11:00|2387.6|2376.1|2387|2375.5|2391.2|2379.7|2387|2375.5|37
1737324670000|2025-01-19 22:11:10|2387.55|2376.05|2379.69|2368.19|2387.55|2376.05|2379.24|2367.74|39
1737324680000|2025-01-19 22:11:20|2378.82|2367.32|2384.74|2373.24|2396.25|2384.75|2377.93|2366.43|40
1737324690000|2025-01-19 22:11:30|2384.65|2373.15|2390.85|2379.35|2396.1|2384.6|2384.65|2373.15|40
1737324700000|2025-01-19 22:11:40|2391.4|2379.9|2386.87|2375.37|2394.65|2383.15|2383.8|2372.3|39
1737324710000|2025-01-19 22:11:50|2385|2373.5|2389.73|2378.23|2398.25|2386.75|2381.25|2369.75|38
1737324720000|2025-01-19 22:12:00|2390.07|2378.57|2397.2|2385.7|2402.25|2390.75|2389|2377.5|37
1737324730000|2025-01-19 22:12:10|2398.3|2386.8|2399.47|2387.97|2403.44|2391.94|2397.1|2385.6|38
1737324740000|2025-01-19 22:12:20|2399.55|2388.05|2405.53|2394.03|2406.8|2395.3|2398.9|2387.4|33
1737324750000|2025-01-19 22:12:30|2405.75|2394.25|2408.83|2397.33|2409.22|2397.72|2402.75|2391.25|35
1737324760000|2025-01-19 22:12:40|2405.6|2394.1|2408.75|2397.25|2408.75|2397.25|2402.2|2390.7|36
1737324770000|2025-01-19 22:12:50|2409.55|2398.05|2413.9|2402.4|2414.8|2403.3|2407.75|2396.25|33
1737324780000|2025-01-19 22:13:00|2413.94|2402.44|2414.7|2403.2|2415.71|2404.21|2412.6|2401.1|34
1737324790000|2025-01-19 22:13:10|2414.55|2403.05|2415.74|2404.24|2418.89|2407.39|2412.7|2401.2|35
1737324800000|2025-01-19 22:13:20|2414.75|2403.25|2401.75|2390.25|2415.29|2403.79|2401|2389.5|38
1737324810000|2025-01-19 22:13:30|2400.85|2389.35|2401.5|2390|2401.5|2390|2398.6|2387.1|33
1737324820000|2025-01-19 22:13:40|2401.31|2389.81|2412.7|2401.2|2412.7|2401.2|2400.85|2389.35|35
1737324830000|2025-01-19 22:13:50|2414.25|2402.75|2414.75|2403.25|2414.75|2403.25|2410.1|2398.6|34
1737324840000|2025-01-19 22:14:00|2414.6|2403.1|2415.23|2403.73|2416.25|2404.75|2412.4|2400.9|37
1737324850000|2025-01-19 22:14:10|2415.2|2403.7|2421.7|2410.2|2421.75|2410.25|2413.15|2401.65|33
1737324860000|2025-01-19 22:14:20|2420.05|2408.55|2420.45|2408.95|2422.35|2410.85|2419.4|2407.9|34
1737324870000|2025-01-19 22:14:30|2422.21|2410.71|2429.35|2417.85|2429.35|2417.85|2420.7|2409.2|39
1737324880000|2025-01-19 22:14:40|2431.2|2419.7|2434.3|2422.8|2435.75|2424.25|2429.7|2418.2|36
1737324890000|2025-01-19 22:14:50|2433.5|2422|2437.18|2425.68|2437.18|2425.68|2430.7|2419.2|35
1737324900000|2025-01-19 22:15:00|2437.25|2425.75|2438.75|2427.25|2439.4|2427.9|2433.9|2422.4|33
1737324910000|2025-01-19 22:15:10|2439.35|2427.85|2432.34|2420.84|2441.09|2429.59|2432.34|2420.84|35
1737324920000|2025-01-19 22:15:20|2432.05|2420.55|2424.11|2412.61|2432.42|2420.92|2423.25|2411.75|37
1737324930000|2025-01-19 22:15:30|2422.85|2411.35|2425.25|2413.75|2425.25|2413.75|2419.85|2408.35|36
1737324940000|2025-01-19 22:15:40|2424.25|2412.75|2435.05|2423.55|2435.2|2423.7|2424.2|2412.7|38
1737324950000|2025-01-19 22:15:50|2435.55|2424.05|2435.9|2424.4|2439.25|2427.75|2435.1|2423.6|39
1737324960000|2025-01-19 22:16:00|2435.75|2424.25|2445.15|2433.65|2445.15|2433.65|2435.75|2424.25|37
1737324970000|2025-01-19 22:16:10|2445.65|2434.15|2449.65|2438.15|2450.3|2438.8|2443.75|2432.25|33
1737324980000|2025-01-19 22:16:20|2453.56|2442.06|2450.75|2439.25|2453.9|2442.4|2447.25|2435.75|34
1737324990000|2025-01-19 22:16:30|2450.05|2438.55|2454.5|2443|2454.75|2443.25|2446.6|2435.1|31
1737325000000|2025-01-19 22:16:40|2454.17|2442.67|2459.2|2447.7|2461.7|2450.2|2454.1|2442.6|33
1737325010000|2025-01-19 22:16:50|2461.7|2450.2|2464.6|2453.1|2466.25|2454.75|2459.85|2448.35|32
1737325020000|2025-01-19 22:17:00|2465.44|2453.94|2464.68|2453.18|2466.25|2454.75|2463.48|2451.98|37
1737325030000|2025-01-19 22:17:10|2464.59|2453.09|2466.53|2455.03|2468.4|2456.9|2464.2|2452.7|38
1737325040000|2025-01-19 22:17:20|2465.48|2453.98|2470.25|2458.75|2470.25|2458.75|2465.48|2453.98|38
1737325050000|2025-01-19 22:17:30|2469.75|2458.25|2475.32|2463.82|2478.5|2467|2469.75|2458.25|31
1737325060000|2025-01-19 22:17:40|2474.85|2463.35|2468.7|2457.2|2476.95|2465.45|2467.2|2455.7|39
1737325070000|2025-01-19 22:17:50|2468.23|2456.73|2468.09|2453.29|2469.25|2457.75|2464.65|2453.15|38
1737325080000|2025-01-19 22:18:00|2468.25|2453.45|2474.05|2459.25|2474.05|2459.25|2467.01|2452.21|37
1737325090000|2025-01-19 22:18:10|2476.55|2461.75|2473.35|2458.55|2478.2|2463.4|2473.35|2458.55|33
1737325100000|2025-01-19 22:18:20|2473.5|2458.7|2480.57|2465.77|2480.57|2465.77|2473.45|2458.65|38
1737325110000|2025-01-19 22:18:30|2480.9|2466.1|2476.34|2461.54|2481.37|2466.57|2476.34|2461.54|35
1737325120000|2025-01-19 22:18:40|2474.36|2459.56|2474.97|2460.17|2476.45|2461.65|2469.5|2454.7|39
1737325130000|2025-01-19 22:18:50|2475.05|2460.25|2477.85|2463.05|2478.6|2463.8|2474.8|2460|36
1737325140000|2025-01-19 22:19:00|2478.2|2463.4|2478.43|2463.63|2480.9|2466.1|2473.75|2458.95|38
1737325150000|2025-01-19 22:19:10|2477.67|2462.87|2475.49|2460.69|2477.67|2462.87|2474.1|2459.3|38
1737325160000|2025-01-19 22:19:20|2475.45|2460.65|2475.61|2460.81|2477.34|2462.54|2473.75|2458.95|35
1737325170000|2025-01-19 22:19:30|2475.59|2460.79|2472.6|2457.8|2476.9|2462.1|2470.6|2455.8|37
1737325180000|2025-01-19 22:19:40|2472.81|2458.01|2472.05|2457.25|2474.25|2459.45|2471|2456.2|36
1737325190000|2025-01-19 22:19:50|2471.95|2457.15|2468.55|2453.75|2472.86|2458.06|2468.5|2453.7|36
1737325200000|2025-01-19 22:20:00|2468.08|2453.28|2465.88|2451.08|2469.7|2454.9|2465.67|2450.87|38
1737325210000|2025-01-19 22:20:10|2465.75|2450.95|2463.65|2448.85|2466.06|2451.26|2463.65|2448.85|36
1737325220000|2025-01-19 22:20:20|2464.15|2449.35|2464|2449.2|2464.75|2449.95|2463.75|2448.95|35
1737325230000|2025-01-19 22:20:30|2464.15|2449.35|2458.53|2443.73|2464.15|2449.35|2457.93|2443.13|38
1737325240000|2025-01-19 22:20:40|2458.7|2443.9|2455.46|2440.66|2458.7|2443.9|2454.3|2439.5|33
1737325250000|2025-01-19 22:20:50|2454.9|2440.1|2453.43|2438.63|2455.55|2440.75|2453.43|2438.63|33
1737325260000|2025-01-19 22:21:00|2453.3|2438.5|2452.85|2438.05|2453.93|2439.13|2452.75|2437.95|33
1737325270000|2025-01-19 22:21:10|2452.9|2438.1|2452.05|2437.25|2453.35|2438.55|2452.05|2437.25|28
1737325280000|2025-01-19 22:21:20|2452.35|2437.55|2458.3|2443.5|2458.3|2443.5|2452.2|2437.4|39
1737325290000|2025-01-19 22:21:30|2459.01|2444.21|2458.5|2443.7|2460.85|2446.05|2458.15|2443.35|35
1737325300000|2025-01-19 22:21:40|2458.7|2443.9|2455.25|2440.45|2459.36|2444.56|2453.5|2438.7|38
1737325310000|2025-01-19 22:21:50|2456.1|2441.3|2451.5|2436.7|2456.1|2441.3|2451.2|2436.4|37
1737325320000|2025-01-19 22:22:00|2451.02|2436.22|2449.13|2434.33|2451.02|2436.22|2449.03|2434.23|32
1737325330000|2025-01-19 22:22:10|2449.05|2434.25|2454.86|2440.06|2455.18|2440.38|2448.71|2433.91|39
1737325340000|2025-01-19 22:22:20|2455.14|2440.34|2455.75|2440.95|2458.25|2443.45|2455.14|2440.34|39
1737325350000|2025-01-19 22:22:30|2455.98|2441.18|2449.42|2434.62|2455.98|2441.18|2449.25|2434.45|28
1737325360000|2025-01-19 22:22:40|2449.4|2434.6|2447.31|2432.51|2450.01|2435.21|2446.95|2432.15|36
1737325370000|2025-01-19 22:22:50|2447.1|2432.3|2446.16|2431.36|2448.35|2433.55|2446.16|2431.36|33
1737325380000|2025-01-19 22:23:00|2446.28|2431.48|2449.43|2434.63|2449.43|2434.63|2445.95|2431.15|25
1737331200000|2025-01-20 00:00:00|2440.95|2426.15|2438.15|2423.35|2443.7|2428.9|2437.9|2423.1|37
1737331210000|2025-01-20 00:00:10|2438.3|2423.5|2442.9|2428.1|2442.9|2428.1|2437.04|2422.24|36
1737331220000|2025-01-20 00:00:20|2443.5|2428.7|2436|2421.2|2445.8|2431|2435.65|2420.85|40
1737331230000|2025-01-20 00:00:30|2436.05|2421.25|2432.14|2417.34|2437.79|2422.99|2431|2416.2|35
1737331240000|2025-01-20 00:00:40|2432.38|2417.58|2430.07|2415.27|2433.35|2418.55|2429.68|2414.88|39
1737331250000|2025-01-20 00:00:50|2429.85|2415.05|2423.5|2408.7|2432.2|2417.4|2423.5|2408.7|38
1737331260000|2025-01-20 00:01:00|2422.94|2408.14|2424.4|2409.6|2427.03|2412.23|2419.75|2404.95|40
1737331270000|2025-01-20 00:01:10|2424.65|2409.85|2416.93|2402.13|2425.23|2410.43|2416.93|2402.13|37
1737331280000|2025-01-20 00:01:20|2416.95|2402.15|2416.3|2401.5|2417.23|2402.43|2412|2397.2|39
1737331290000|2025-01-20 00:01:30|2416.01|2401.21|2415.88|2401.08|2422.13|2407.33|2414.25|2399.45|37
1737331300000|2025-01-20 00:01:40|2415.58|2400.78|2412.65|2397.85|2416.07|2401.27|2411.39|2396.59|38
1737331310000|2025-01-20 00:01:50|2411.8|2397|2411.25|2396.45|2415.89|2401.09|2411.25|2396.45|38
1737331320000|2025-01-20 00:02:00|2411.05|2396.25|2395.65|2380.85|2411.1|2396.3|2395.59|2380.79|37
1737331330000|2025-01-20 00:02:10|2396.1|2381.3|2405.8|2391|2409.2|2394.4|2395.75|2380.95|40
1737331340000|2025-01-20 00:02:20|2405.4|2390.6|2403.8|2389|2410.25|2395.45|2401.9|2387.1|40
1737331350000|2025-01-20 00:02:30|2403.05|2388.25|2390.04|2375.24|2403.95|2389.15|2390.04|2375.24|38
1737331360000|2025-01-20 00:02:40|2389.49|2374.69|2388.97|2374.17|2392.05|2377.25|2388.25|2373.45|40
1737331370000|2025-01-20 00:02:50|2388.87|2374.07|2391.5|2376.7|2394.45|2379.65|2384.2|2369.4|38
1737331380000|2025-01-20 00:03:00|2390.5|2375.7|2391.25|2376.45|2392.76|2377.96|2387.4|2372.6|38
1737331390000|2025-01-20 00:03:10|2392.84|2378.04|2384.33|2369.53|2393.1|2378.3|2384.3|2369.5|40
1737331400000|2025-01-20 00:03:20|2384.3|2369.5|2387.8|2373|2392.2|2377.4|2384.25|2369.45|40
1737331410000|2025-01-20 00:03:30|2387.6|2372.8|2390.35|2375.55|2393.7|2378.9|2387|2372.2|39
1737331420000|2025-01-20 00:03:40|2388.85|2374.05|2389.95|2375.15|2395.35|2380.55|2387.46|2372.66|39
1737331430000|2025-01-20 00:03:50|2390.4|2375.6|2396.75|2381.95|2398.6|2383.8|2389.43|2374.63|38
1737331440000|2025-01-20 00:04:00|2397|2382.2|2398|2383.2|2402.9|2388.1|2392.49|2377.69|39
1737331450000|2025-01-20 00:04:10|2397|2382.2|2397.51|2382.71|2406.82|2392.02|2392.1|2377.3|39
1737331460000|2025-01-20 00:04:20|2396.97|2382.17|2397.32|2382.52|2404.5|2389.7|2396.28|2381.48|39
1737331470000|2025-01-20 00:04:30|2397.9|2383.1|2385.45|2370.65|2399.3|2384.5|2385.45|2370.65|40
1737331480000|2025-01-20 00:04:40|2386.65|2371.85|2392.53|2377.73|2395.75|2380.95|2386.55|2371.75|39
1737331490000|2025-01-20 00:04:50|2393.17|2378.37|2398.9|2384.1|2400.3|2385.5|2390.4|2375.6|39
1737331500000|2025-01-20 00:05:00|2398.95|2384.15|2407.5|2392.7|2407.5|2392.7|2396.9|2382.1|39
1737331510000|2025-01-20 00:05:10|2407.8|2393|2414.45|2399.65|2414.6|2399.8|2406.5|2391.7|39
1737331520000|2025-01-20 00:05:20|2414.6|2399.8|2419.95|2405.15|2420.85|2406.05|2413.12|2398.32|38
1737331530000|2025-01-20 00:05:30|2420.15|2405.35|2428.32|2413.52|2428.32|2413.52|2420.15|2405.35|38
1737331540000|2025-01-20 00:05:40|2427.9|2413.1|2433.72|2418.92|2436.71|2421.91|2427.9|2413.1|37
1737331550000|2025-01-20 00:05:50|2432.25|2417.45|2432.05|2417.25|2437.68|2422.88|2432.05|2417.25|40
1737331560000|2025-01-20 00:06:00|2431.5|2416.7|2433.25|2418.45|2436.35|2421.55|2429.5|2414.7|40
1737331570000|2025-01-20 00:06:10|2432.54|2417.74|2418.45|2403.65|2433.78|2418.98|2417.9|2403.1|40
1737331580000|2025-01-20 00:06:20|2417.59|2402.79|2431.1|2416.3|2431.15|2416.35|2417.2|2402.4|40
1737331590000|2025-01-20 00:06:30|2431.45|2416.65|2433.71|2418.91|2433.85|2419.05|2427.55|2412.75|39
1737331600000|2025-01-20 00:06:40|2433.7|2418.9|2432.91|2418.11|2435.65|2420.85|2431|2416.2|38
1737331610000|2025-01-20 00:06:50|2433.29|2418.49|2430.34|2415.54|2436.77|2421.97|2430.34|2415.54|37
1737331620000|2025-01-20 00:07:00|2430.15|2415.35|2418.6|2403.8|2430.15|2415.35|2418.6|2403.8|39
1737331630000|2025-01-20 00:07:10|2419.4|2404.6|2415.7|2400.9|2420.03|2405.23|2415.7|2400.9|39
1737331640000|2025-01-20 00:07:20|2415.55|2400.75|2421.7|2406.9|2421.85|2407.05|2411.96|2397.16|38
1737331650000|2025-01-20 00:07:30|2421.95|2407.15|2428.41|2413.61|2431.79|2416.99|2421.75|2406.95|40
1737331660000|2025-01-20 00:07:40|2428.11|2413.31|2435.05|2420.25|2435.2|2420.4|2428.08|2413.28|38
1737331670000|2025-01-20 00:07:50|2434.8|2420|2437.14|2422.34|2437.24|2422.44|2433.55|2418.75|39
1737331680000|2025-01-20 00:08:00|2437.05|2422.25|2438.85|2424.05|2440.42|2425.62|2436.8|2422|39
1737331690000|2025-01-20 00:08:10|2438.9|2424.1|2428.2|2413.4|2438.9|2424.1|2428.2|2413.4|40
1737331700000|2025-01-20 00:08:20|2427.85|2413.05|2422.64|2407.84|2427.87|2413.07|2422.28|2407.48|38
1737331710000|2025-01-20 00:08:30|2421.97|2407.17|2431.4|2416.6|2431.4|2416.6|2421.35|2406.55|39
1737331720000|2025-01-20 00:08:40|2430.09|2415.29|2428.85|2414.05|2432.45|2417.65|2428.85|2414.05|38
1737331730000|2025-01-20 00:08:50|2428.3|2413.5|2432.88|2418.08|2433.87|2419.07|2428.3|2413.5|37
1737331740000|2025-01-20 00:09:00|2432.7|2417.9|2430.9|2416.1|2434.2|2419.4|2430.5|2415.7|39
1737331750000|2025-01-20 00:09:10|2430.15|2415.35|2434.33|2419.53|2434.33|2419.53|2426.8|2412|37
1737331760000|2025-01-20 00:09:20|2434.3|2419.5|2430.45|2415.65|2434.3|2419.5|2429.42|2414.62|39
1737331770000|2025-01-20 00:09:30|2430.72|2415.92|2422.38|2407.58|2430.87|2416.07|2421.05|2406.25|40
1737331780000|2025-01-20 00:09:40|2421.9|2407.1|2421.34|2406.54|2425.26|2410.46|2419.64|2404.84|40
1737331790000|2025-01-20 00:09:50|2421.25|2406.45|2418.26|2403.46|2421.56|2406.76|2417.6|2402.8|40
1737331800000|2025-01-20 00:10:00|2418.27|2403.47|2411.75|2396.95|2418.27|2403.47|2411.75|2396.95|39
1737331810000|2025-01-20 00:10:10|2411.69|2396.89|2420.15|2405.35|2420.15|2405.35|2411.1|2396.3|39
1737331820000|2025-01-20 00:10:20|2420.25|2405.45|2417.65|2402.85|2420.4|2405.6|2417|2402.2|40
1737331830000|2025-01-20 00:10:30|2416.59|2401.79|2411.85|2397.05|2418.11|2403.31|2411.82|2397.02|40
1737331840000|2025-01-20 00:10:40|2411.95|2397.15|2408.08|2393.28|2411.95|2397.15|2406.85|2392.05|38
1737331850000|2025-01-20 00:10:50|2408.04|2393.24|2407.91|2393.11|2409.25|2394.45|2406.55|2391.75|39
1737331860000|2025-01-20 00:11:00|2408.08|2393.28|2405.9|2391.1|2408.08|2393.28|2404.55|2389.75|39
1737331870000|2025-01-20 00:11:10|2405.68|2390.88|2407.25|2392.45|2408.2|2393.4|2404.84|2390.04|37
1737331880000|2025-01-20 00:11:20|2407.5|2392.7|2416.8|2402|2417.85|2403.05|2407.03|2392.23|40
1737331890000|2025-01-20 00:11:30|2416.95|2402.15|2423.25|2408.45|2427.95|2413.15|2416.95|2402.15|38
1737331900000|2025-01-20 00:11:40|2422.2|2407.4|2423.22|2408.42|2427.6|2412.8|2422.05|2407.25|39
1737331910000|2025-01-20 00:11:50|2423.4|2408.6|2424.03|2409.23|2428.9|2414.1|2423.15|2408.35|40
1737331920000|2025-01-20 00:12:00|2423.25|2408.45|2422.68|2407.88|2424.84|2410.04|2418.1|2403.3|37
1737331930000|2025-01-20 00:12:10|2422.05|2407.25|2423.6|2408.8|2427.45|2412.65|2421.1|2406.3|39
1737331940000|2025-01-20 00:12:20|2423.15|2408.35|2416.81|2402.01|2423.15|2408.35|2416.15|2401.35|38
1737331950000|2025-01-20 00:12:30|2416.4|2401.6|2414.9|2400.1|2416.9|2402.1|2414.48|2399.68|39
1737331960000|2025-01-20 00:12:40|2415.03|2400.23|2413.64|2398.84|2417.8|2403|2412.4|2397.6|40
1737331970000|2025-01-20 00:12:50|2413|2398.2|2411.35|2396.55|2414.2|2399.4|2410.25|2395.45|36
1737331980000|2025-01-20 00:13:00|2411.8|2397|2408.25|2393.45|2412.55|2397.75|2408.25|2393.45|36
1737331990000|2025-01-20 00:13:10|2408.4|2393.6|2408.3|2393.5|2409.93|2395.13|2406.8|2392|39
1737332000000|2025-01-20 00:13:20|2408.35|2393.55|2401.25|2386.45|2408.35|2393.55|2400.98|2386.18|39
1737332010000|2025-01-20 00:13:30|2401.35|2386.55|2406.44|2391.64|2408.39|2393.59|2401.35|2386.55|37
1737332020000|2025-01-20 00:13:40|2406.16|2391.36|2401.95|2387.15|2406.16|2391.36|2401.3|2386.5|39
1737332030000|2025-01-20 00:13:50|2401.8|2387|2401.28|2386.48|2403.48|2388.68|2401.15|2386.35|37
1737332040000|2025-01-20 00:14:00|2401.25|2386.45|2414.1|2399.3|2414.1|2399.3|2401.25|2386.45|36
1737332050000|2025-01-20 00:14:10|2414.4|2399.6|2417.62|2402.82|2417.75|2402.95|2412.9|2398.1|39
1737332060000|2025-01-20 00:14:20|2417.45|2402.65|2419.28|2404.48|2419.43|2404.63|2415.4|2400.6|39
1737332070000|2025-01-20 00:14:30|2418.18|2403.38|2421.9|2407.1|2422.4|2407.6|2417.83|2403.03|40
1737332080000|2025-01-20 00:14:40|2421.85|2407.05|2419.03|2404.23|2424.1|2409.3|2416.4|2401.6|38
1737332090000|2025-01-20 00:14:50|2419.1|2404.3|2418.85|2404.05|2422.04|2407.24|2418.05|2403.25|39
1737332100000|2025-01-20 00:15:00|2419|2404.2|2417.2|2402.4|2422.45|2407.65|2414.08|2399.28|39
1737332110000|2025-01-20 00:15:10|2415.74|2400.94|2422.9|2408.1|2422.9|2408.1|2415.74|2400.94|40
1737332120000|2025-01-20 00:15:20|2424.25|2409.45|2423.05|2408.25|2424.25|2409.45|2417.8|2403|40
1737332130000|2025-01-20 00:15:30|2423.18|2408.38|2427.59|2412.79|2427.59|2412.79|2421.85|2407.05|38
1737332140000|2025-01-20 00:15:40|2427.5|2412.7|2420.55|2405.75|2427.9|2413.1|2417.85|2403.05|39
1737332150000|2025-01-20 00:15:50|2420.35|2405.55|2420.69|2405.89|2424.45|2409.65|2420.25|2405.45|37
1737332160000|2025-01-20 00:16:00|2420.65|2405.85|2411.95|2397.15|2420.65|2405.85|2411.53|2396.73|39
1737332170000|2025-01-20 00:16:10|2411.9|2397.1|2407.05|2392.25|2412.1|2397.3|2406.45|2391.65|39
1737332180000|2025-01-20 00:16:20|2407.3|2392.5|2408.35|2393.55|2409.05|2394.25|2403.26|2388.46|36
1737332190000|2025-01-20 00:16:30|2407.41|2392.61|2401.75|2386.95|2408.2|2393.4|2401.75|2386.95|37
1737332200000|2025-01-20 00:16:40|2402.16|2387.36|2402.95|2388.15|2406|2391.2|2397|2382.2|38
1737332210000|2025-01-20 00:16:50|2403.7|2388.9|2398.95|2384.15|2405.23|2390.43|2398.95|2384.15|40
1737332220000|2025-01-20 00:17:00|2398.94|2384.14|2402.4|2387.6|2403.75|2388.95|2397.82|2383.02|37
1737332230000|2025-01-20 00:17:10|2402.7|2387.9|2399.05|2384.25|2403.7|2388.9|2399.05|2384.25|37
1737332240000|2025-01-20 00:17:20|2398.46|2383.66|2396.38|2381.58|2399.03|2384.23|2394.95|2380.15|36
1737332250000|2025-01-20 00:17:30|2395.7|2380.9|2403.8|2389|2407.4|2392.6|2395.7|2380.9|37
1737332260000|2025-01-20 00:17:40|2402.8|2388|2408.15|2393.35|2409.8|2395|2402.8|2388|39
1737332270000|2025-01-20 00:17:50|2408.05|2393.25|2409.7|2394.9|2409.75|2394.95|2406.35|2391.55|38
1737332280000|2025-01-20 00:18:00|2409.75|2394.95|2408.5|2393.7|2411.9|2397.1|2406.6|2391.8|38
1737332290000|2025-01-20 00:18:10|2409.1|2394.3|2402.95|2388.15|2411.05|2396.25|2402.85|2388.05|37
1737332300000|2025-01-20 00:18:20|2403.4|2388.6|2396.65|2381.85|2403.4|2388.6|2396.65|2381.85|39
1737332310000|2025-01-20 00:18:30|2396.95|2382.15|2400.35|2385.55|2400.35|2385.55|2395.5|2380.7|39
1737332320000|2025-01-20 00:18:40|2400.15|2385.35|2395|2380.2|2400.3|2385.5|2393.85|2379.05|39
1737332330000|2025-01-20 00:18:50|2394.8|2380|2391.75|2376.95|2394.8|2380|2389.58|2374.78|36
1737332340000|2025-01-20 00:19:00|2391.98|2377.18|2392.7|2377.9|2398.85|2384.05|2390.71|2375.91|40
1737332350000|2025-01-20 00:19:10|2393|2378.2|2393.25|2378.45|2395.25|2380.45|2392.3|2377.5|39
1737332360000|2025-01-20 00:19:20|2393.8|2379|2400.87|2386.07|2403.7|2388.9|2393.8|2379|39
1737332370000|2025-01-20 00:19:30|2400.72|2385.92|2398.09|2383.29|2403.16|2388.36|2398.09|2383.29|39
1737332380000|2025-01-20 00:19:40|2397.2|2382.4|2392.3|2377.5|2399.57|2384.77|2392.3|2377.5|40
1737332390000|2025-01-20 00:19:50|2392.4|2377.6|2389.24|2374.44|2394.9|2380.1|2389.14|2374.34|37
1737332400000|2025-01-20 00:20:00|2388.9|2374.1|2382.85|2368.05|2389.05|2374.25|2382.8|2368|40
1737332410000|2025-01-20 00:20:10|2383.65|2368.85|2392.4|2377.6|2396.2|2381.4|2383.65|2368.85|40
1737332420000|2025-01-20 00:20:20|2391.55|2376.75|2388.6|2373.8|2393.3|2378.5|2387|2372.2|38
1737332430000|2025-01-20 00:20:30|2386.95|2372.15|2376.7|2361.9|2387.01|2372.21|2376.7|2361.9|37
1737332440000|2025-01-20 00:20:40|2376.8|2362|2382.35|2367.55|2383.12|2368.32|2375.25|2360.45|40
1737332450000|2025-01-20 00:20:50|2381.35|2366.55|2381.68|2366.88|2384.75|2369.95|2380.95|2366.15|38
1737332460000|2025-01-20 00:21:00|2381.5|2366.7|2381.54|2366.74|2382.9|2368.1|2379.69|2364.89|40
1737332470000|2025-01-20 00:21:10|2380.65|2365.85|2381.75|2366.95|2382.62|2367.82|2379.23|2364.43|38
1737332480000|2025-01-20 00:21:20|2382.15|2367.35|2400.15|2385.35|2401.9|2387.1|2382.05|2367.25|39
1737332490000|2025-01-20 00:21:30|2399.65|2384.85|2402.7|2387.9|2402.7|2387.9|2393.9|2379.1|40
1737332500000|2025-01-20 00:21:40|2401.93|2387.13|2404.75|2389.95|2404.75|2389.95|2398.85|2384.05|39
1737332510000|2025-01-20 00:21:50|2404.2|2389.4|2403.3|2388.5|2409.7|2394.9|2402.25|2387.45|38
1737332520000|2025-01-20 00:22:00|2403.72|2388.92|2408.47|2393.67|2410.35|2395.55|2400.65|2385.85|37
1737332530000|2025-01-20 00:22:10|2407.71|2392.91|2409.1|2394.3|2412.4|2397.6|2407.38|2392.58|37
1737332540000|2025-01-20 00:22:20|2409.25|2394.45|2404.25|2389.45|2414.33|2399.53|2404.25|2389.45|39
1737332550000|2025-01-20 00:22:30|2404.35|2389.55|2413.05|2398.25|2413.05|2398.25|2403.3|2388.5|39
1737332560000|2025-01-20 00:22:40|2412.95|2398.15|2413.4|2398.6|2417.85|2403.05|2411.5|2396.7|38
1737332570000|2025-01-20 00:22:50|2413.55|2398.75|2418.6|2403.8|2418.6|2403.8|2412.99|2398.19|36
1737332580000|2025-01-20 00:23:00|2417.6|2402.8|2422.9|2408.1|2422.9|2408.1|2417.6|2402.8|35
1737332590000|2025-01-20 00:23:10|2423.05|2408.25|2421.3|2406.5|2424.4|2409.6|2418.7|2403.9|37
1737332600000|2025-01-20 00:23:20|2422.01|2407.21|2418.85|2404.05|2422.01|2407.21|2415.75|2400.95|37
1737332610000|2025-01-20 00:23:30|2419|2404.2|2415.6|2400.8|2420.9|2406.1|2414.85|2400.05|39
1737332620000|2025-01-20 00:23:40|2416.2|2401.4|2407|2392.2|2416.2|2401.4|2406.9|2392.1|39
1737332630000|2025-01-20 00:23:50|2407.35|2392.55|2419.65|2404.85|2419.65|2404.85|2407.2|2392.4|40
1737332640000|2025-01-20 00:24:00|2419.2|2404.4|2422.6|2407.8|2422.6|2407.8|2417.8|2403|40
1737332650000|2025-01-20 00:24:10|2421.45|2406.65|2421.15|2406.35|2425.1|2410.3|2420.35|2405.55|38
1737332660000|2025-01-20 00:24:20|2420.9|2406.1|2427.22|2412.42|2428.9|2414.1|2420.9|2406.1|39
1737332670000|2025-01-20 00:24:30|2427.3|2412.5|2432.28|2417.48|2434.4|2419.6|2427.3|2412.5|33
1737332680000|2025-01-20 00:24:40|2431.75|2416.95|2428.65|2413.85|2434.9|2420.1|2425|2410.2|36
1737332690000|2025-01-20 00:24:50|2428.6|2413.8|2426|2411.2|2428.8|2414|2426|2411.2|40
1737332700000|2025-01-20 00:25:00|2425.9|2411.1|2414.5|2399.7|2426.05|2411.25|2414.38|2399.58|39
1737332710000|2025-01-20 00:25:10|2414.45|2399.65|2412.97|2398.17|2414.61|2399.81|2411.75|2396.95|38
1737332720000|2025-01-20 00:25:20|2412.9|2398.1|2414.9|2400.1|2414.9|2400.1|2412.35|2397.55|37
1737332730000|2025-01-20 00:25:30|2414.85|2400.05|2422.7|2407.9|2424.9|2410.1|2414.85|2400.05|39
1737332740000|2025-01-20 00:25:40|2422.2|2407.4|2423.13|2408.33|2426.45|2411.65|2422|2407.2|37
1737332750000|2025-01-20 00:25:50|2423.35|2408.55|2426.74|2411.94|2427.38|2412.58|2423.1|2408.3|36
1737332760000|2025-01-20 00:26:00|2425.98|2411.18|2424.83|2410.03|2426.09|2411.29|2422.6|2407.8|36
1737332770000|2025-01-20 00:26:10|2423.93|2409.13|2422.73|2407.93|2426.35|2411.55|2421.3|2406.5|38
1737332780000|2025-01-20 00:26:20|2422.79|2407.99|2414.46|2399.66|2422.85|2408.05|2414.46|2399.66|39
1737332790000|2025-01-20 00:26:30|2413.67|2398.87|2416.7|2401.9|2416.7|2401.9|2411.88|2397.08|38
1737332800000|2025-01-20 00:26:40|2415.7|2400.9|2412.95|2398.15|2416.25|2401.45|2411.4|2396.6|38
1737332810000|2025-01-20 00:26:50|2411.9|2397.1|2409.1|2394.3|2411.97|2397.17|2408.55|2393.75|39
1737332820000|2025-01-20 00:27:00|2409.15|2394.35|2407.1|2392.3|2409.15|2394.35|2404.6|2389.8|39
1737332830000|2025-01-20 00:27:10|2407.15|2392.35|2408.8|2394|2411.93|2397.13|2407.15|2392.35|38
1737332840000|2025-01-20 00:27:20|2408.45|2393.65|2404.75|2389.95|2408.6|2393.8|2404.05|2389.25|37
1737332850000|2025-01-20 00:27:30|2404.95|2390.15|2406.95|2392.15|2407.75|2392.95|2402.2|2387.4|35
1737332860000|2025-01-20 00:27:40|2407|2392.2|2401.6|2386.8|2407.55|2392.75|2400.65|2385.85|40
1737332870000|2025-01-20 00:27:50|2402.1|2387.3|2400.42|2385.62|2402.1|2387.3|2399.2|2384.4|39
1737332880000|2025-01-20 00:28:00|2400.15|2385.35|2398.01|2383.21|2400.15|2385.35|2398.01|2383.21|37
1737332890000|2025-01-20 00:28:10|2397.63|2382.83|2393.14|2378.34|2398.9|2384.1|2393.14|2378.34|38
1737332900000|2025-01-20 00:28:20|2392.63|2377.83|2397.6|2382.8|2399|2384.2|2391.65|2376.85|39
1737332910000|2025-01-20 00:28:30|2398|2383.2|2393.79|2378.99|2401.31|2386.51|2393.45|2378.65|39
1737332920000|2025-01-20 00:28:40|2394.65|2379.85|2392.6|2377.8|2396.41|2381.61|2392|2377.2|39
1737332930000|2025-01-20 00:28:50|2393.05|2378.25|2392.65|2377.85|2393.92|2379.12|2390.74|2375.94|37
1737332940000|2025-01-20 00:29:00|2392.6|2377.8|2401.8|2387|2403.65|2388.85|2392.6|2377.8|38
1737332950000|2025-01-20 00:29:10|2401.95|2387.15|2400.04|2385.24|2403.4|2388.6|2399.25|2384.45|39
1737332960000|2025-01-20 00:29:20|2400.05|2385.25|2394.24|2379.44|2400.05|2385.25|2393.7|2378.9|37
1737332970000|2025-01-20 00:29:30|2394|2379.2|2394.7|2379.9|2395.25|2380.45|2393.1|2378.3|37
1737332980000|2025-01-20 00:29:40|2393.99|2379.19|2392.45|2377.65|2394.04|2379.24|2391.7|2376.9|36
1737332990000|2025-01-20 00:29:50|2392.15|2377.35|2391.19|2376.39|2393.15|2378.35|2391.05|2376.25|38
1737333000000|2025-01-20 00:30:00|2391.04|2376.24|2387.56|2372.76|2391.55|2376.75|2387.54|2372.74|39
1737333010000|2025-01-20 00:30:10|2387.61|2372.81|2385.62|2370.82|2388.4|2373.6|2384.3|2369.5|38
1737333020000|2025-01-20 00:30:20|2385.59|2370.79|2382.9|2368.1|2385.59|2370.79|2378.45|2363.65|39
1737333030000|2025-01-20 00:30:30|2381.55|2366.75|2392.08|2377.28|2394.4|2379.6|2379.75|2364.95|38
1737333040000|2025-01-20 00:30:40|2392.54|2377.74|2392.88|2378.08|2396.3|2381.5|2390.16|2375.36|37
1737333050000|2025-01-20 00:30:50|2392.5|2377.7|2389.15|2374.35|2393.2|2378.4|2389.08|2374.28|38
1737333060000|2025-01-20 00:31:00|2389.1|2374.3|2385.55|2370.75|2389.1|2374.3|2384.7|2369.9|37
1737333070000|2025-01-20 00:31:10|2385.44|2370.64|2387.4|2372.6|2389|2374.2|2382.55|2367.75|38
1737333080000|2025-01-20 00:31:20|2387.3|2372.5|2383.4|2368.6|2387.3|2372.5|2382.3|2367.5|38
1737333090000|2025-01-20 00:31:30|2383.15|2368.35|2382.15|2367.35|2384.9|2370.1|2380.95|2366.15|40
1737333100000|2025-01-20 00:31:40|2381.05|2366.25|2381.97|2367.17|2382.35|2367.55|2379.65|2364.85|33
1737333110000|2025-01-20 00:31:50|2381.25|2366.45|2399.35|2384.55|2399.35|2384.55|2381.25|2366.45|39
1737333120000|2025-01-20 00:32:00|2397.35|2382.55|2397.9|2383.1|2405|2390.2|2397.35|2382.55|40
1737333130000|2025-01-20 00:32:10|2398.45|2383.65|2398.1|2383.3|2401.75|2386.95|2396.5|2381.7|39
1737333140000|2025-01-20 00:32:20|2398.3|2383.5|2400.28|2385.48|2401.9|2387.1|2396.65|2381.85|37
1737333150000|2025-01-20 00:32:30|2400.7|2385.9|2401.6|2386.8|2403.7|2388.9|2397.5|2382.7|39
1737333160000|2025-01-20 00:32:40|2401.19|2386.39|2406.9|2392.1|2407.9|2393.1|2397.85|2383.05|38
1737333170000|2025-01-20 00:32:50|2407.1|2392.3|2409.8|2395|2409.8|2395|2404.9|2390.1|38
1737333180000|2025-01-20 00:33:00|2411.35|2396.55|2411.39|2396.59|2417.7|2402.9|2409.4|2394.6|39
1737333190000|2025-01-20 00:33:10|2411.8|2397|2414.54|2399.74|2417.9|2403.1|2411.65|2396.85|39
1737333200000|2025-01-20 00:33:20|2412.9|2398.1|2407.99|2393.19|2413.13|2398.33|2407.1|2392.3|38
1737333210000|2025-01-20 00:33:30|2407.6|2392.8|2401.54|2386.74|2407.6|2392.8|2400.55|2385.75|40
1737333220000|2025-01-20 00:33:40|2401.51|2386.71|2409.75|2394.95|2410.9|2396.1|2401.51|2386.71|40
1737333230000|2025-01-20 00:33:50|2409.8|2395|2409.79|2394.99|2414.9|2400.1|2409.79|2394.99|33
1737333240000|2025-01-20 00:34:00|2408.48|2393.68|2404.9|2390.1|2412.15|2397.35|2404.55|2389.75|35
1737333250000|2025-01-20 00:34:10|2405.13|2390.33|2402.5|2387.7|2405.9|2391.1|2402.5|2387.7|39
1737333260000|2025-01-20 00:34:20|2402.55|2387.75|2399.73|2384.93|2402.7|2387.9|2399.73|2384.93|37
1737333270000|2025-01-20 00:34:30|2399.7|2384.9|2403.13|2388.33|2403.13|2388.33|2396.15|2381.35|39
1737333280000|2025-01-20 00:34:40|2403.18|2388.38|2408.9|2394.1|2408.9|2394.1|2403.18|2388.38|38
1737333290000|2025-01-20 00:34:50|2408.22|2393.42|2400.46|2385.66|2408.22|2393.42|2398.1|2383.3|37
1737333300000|2025-01-20 00:35:00|2400.2|2385.4|2394.94|2380.14|2400.2|2385.4|2394.9|2380.1|39
1737333310000|2025-01-20 00:35:10|2394.55|2379.75|2393.95|2379.15|2396.1|2381.3|2393.25|2378.45|39
1737333320000|2025-01-20 00:35:20|2394.42|2379.62|2401.95|2387.15|2401.95|2387.15|2394.2|2379.4|40
1737333330000|2025-01-20 00:35:30|2401.9|2387.1|2402.6|2387.8|2406.2|2391.4|2400.55|2385.75|35
1737333340000|2025-01-20 00:35:40|2402.45|2387.65|2403.2|2388.4|2406.28|2391.48|2400.15|2385.35|40
1737333350000|2025-01-20 00:35:50|2403.1|2388.3|2399.75|2384.95|2403.9|2389.1|2398.65|2383.85|35
1737333360000|2025-01-20 00:36:00|2399.7|2384.9|2396.82|2382.02|2400.48|2385.68|2396.82|2382.02|39
1737333370000|2025-01-20 00:36:10|2397.5|2382.7|2404.55|2389.75|2405.1|2390.3|2396.97|2382.17|36
1737333380000|2025-01-20 00:36:20|2405.13|2390.33|2407.75|2392.95|2407.95|2393.15|2403.71|2388.91|39
1737333390000|2025-01-20 00:36:30|2405.94|2391.14|2408.7|2393.9|2410.9|2396.1|2405.15|2390.35|38
1737333400000|2025-01-20 00:36:40|2408.94|2394.14|2400.5|2385.7|2409.9|2395.1|2399.65|2384.85|39
1737333410000|2025-01-20 00:36:50|2400.55|2385.75|2396.76|2381.96|2402.7|2387.9|2396.76|2381.96|39
1737333420000|2025-01-20 00:37:00|2396.13|2381.33|2394.45|2379.65|2396.85|2382.05|2392.3|2377.5|36
1737333430000|2025-01-20 00:37:10|2393.31|2378.51|2394.05|2379.25|2394.74|2379.94|2391.45|2376.65|40
1737333440000|2025-01-20 00:37:20|2393.25|2378.45|2393.2|2378.4|2393.29|2378.49|2389.2|2374.4|39
1737333450000|2025-01-20 00:37:30|2393|2378.2|2389.19|2374.39|2393|2378.2|2387.65|2372.85|35
1737333460000|2025-01-20 00:37:40|2388.71|2373.91|2385.25|2370.45|2388.71|2373.91|2383.7|2368.9|38
1737333470000|2025-01-20 00:37:50|2384.9|2370.1|2388.86|2374.06|2393.9|2379.1|2384.45|2369.65|40
1737333480000|2025-01-20 00:38:00|2388.85|2374.05|2380.08|2365.28|2388.85|2374.05|2380.08|2365.28|40
1737333490000|2025-01-20 00:38:10|2380.06|2365.26|2380.6|2365.8|2382.1|2367.3|2380.02|2365.22|39
1737333500000|2025-01-20 00:38:20|2381.55|2366.75|2373.2|2358.4|2381.75|2366.95|2373.2|2358.4|37
1737333510000|2025-01-20 00:38:30|2372.9|2358.1|2378.35|2363.55|2378.35|2363.55|2367.5|2352.7|39
1737333520000|2025-01-20 00:38:40|2378.58|2363.78|2374.69|2359.89|2378.58|2363.78|2374|2359.2|38
1737333530000|2025-01-20 00:38:50|2375.15|2360.35|2370.5|2355.7|2375.15|2360.35|2370.5|2355.7|38
1737333540000|2025-01-20 00:39:00|2370.8|2356|2369.08|2354.28|2371.7|2356.9|2368.3|2353.5|37
1737333550000|2025-01-20 00:39:10|2369.04|2354.24|2369.36|2354.56|2373.15|2358.35|2369|2354.2|39
1737333560000|2025-01-20 00:39:20|2369.6|2354.8|2371.93|2357.13|2374.55|2359.75|2367.9|2353.1|39
1737333570000|2025-01-20 00:39:30|2371.8|2357|2367.9|2353.1|2371.8|2357|2367.1|2352.3|39
1737333580000|2025-01-20 00:39:40|2367.05|2352.25|2367.4|2352.6|2368.18|2353.38|2362.89|2348.09|38
1737333590000|2025-01-20 00:39:50|2366.8|2352|2374.4|2359.6|2383.01|2368.21|2366.8|2352|40
1737333600000|2025-01-20 00:40:00|2374.7|2359.9|2374.58|2359.78|2378.65|2363.85|2371.45|2356.65|38
1737333610000|2025-01-20 00:40:10|2373.8|2359|2368.5|2353.7|2377.15|2362.35|2368.5|2353.7|39
1737333620000|2025-01-20 00:40:20|2368.33|2353.53|2368.4|2353.6|2370.45|2355.65|2366.05|2351.25|40
1737333630000|2025-01-20 00:40:30|2368.3|2353.5|2366.4|2351.6|2369.3|2354.5|2364.58|2349.78|38
1737333640000|2025-01-20 00:40:40|2367.4|2352.6|2362.7|2347.9|2368.25|2353.45|2362.7|2347.9|37
1737333650000|2025-01-20 00:40:50|2362.9|2348.1|2364.05|2349.25|2364.5|2349.7|2361.75|2346.95|39
1737333660000|2025-01-20 00:41:00|2364.5|2349.7|2368.48|2353.68|2368.48|2353.68|2363.6|2348.8|39
1737333670000|2025-01-20 00:41:10|2369|2354.2|2379.89|2365.09|2382.75|2367.95|2369|2354.2|40
1737333680000|2025-01-20 00:41:20|2379.65|2364.85|2381.3|2366.5|2383.9|2369.1|2378.65|2363.85|38
1737333690000|2025-01-20 00:41:30|2382|2367.2|2377.65|2362.85|2385.09|2370.29|2376.7|2361.9|39
1737333700000|2025-01-20 00:41:40|2379.25|2364.45|2381.9|2367.1|2385.65|2370.85|2376.93|2362.13|40
1737333710000|2025-01-20 00:41:50|2382.5|2367.7|2383.1|2368.3|2384.78|2369.98|2381.85|2367.05|38
1737333720000|2025-01-20 00:42:00|2383.25|2368.45|2383.47|2368.67|2383.95|2369.15|2375.29|2360.49|40
1737333730000|2025-01-20 00:42:10|2383.05|2368.25|2375.47|2360.67|2383.05|2368.25|2375.35|2360.55|39
1737333740000|2025-01-20 00:42:20|2375.26|2360.46|2384.4|2369.6|2384.4|2369.6|2374.85|2360.05|40
1737333750000|2025-01-20 00:42:30|2384.55|2369.75|2387.55|2372.75|2389.15|2374.35|2384.55|2369.75|40
1737333760000|2025-01-20 00:42:40|2387.8|2373|2389.9|2375.1|2391.25|2376.45|2384.2|2369.4|39
1737333770000|2025-01-20 00:42:50|2390.4|2375.6|2394.35|2379.55|2394.35|2379.55|2388.75|2373.95|39
1737333780000|2025-01-20 00:43:00|2394.65|2379.85|2400.78|2385.98|2403.25|2388.45|2394.65|2379.85|38
1737333790000|2025-01-20 00:43:10|2399.35|2384.55|2400.45|2385.65|2402.75|2387.95|2396.55|2381.75|40
1737333800000|2025-01-20 00:43:20|2400.55|2385.75|2402.89|2388.09|2408.5|2393.7|2399.4|2384.6|39
1737333810000|2025-01-20 00:43:30|2402.08|2387.28|2410.4|2395.6|2411.83|2397.03|2401.99|2387.19|40
1737333820000|2025-01-20 00:43:40|2410.65|2395.85|2415.33|2400.53|2417.35|2402.55|2410.58|2395.78|38
1737333830000|2025-01-20 00:43:50|2414.85|2400.05|2412.28|2397.48|2415.2|2400.4|2406.32|2391.52|39
1737333840000|2025-01-20 00:44:00|2411.83|2397.03|2411.85|2397.05|2414.45|2399.65|2411.83|2397.03|37
1737333850000|2025-01-20 00:44:10|2411.8|2397|2401.01|2386.21|2411.8|2397|2400.55|2385.75|39
1737333860000|2025-01-20 00:44:20|2400.73|2385.93|2395.52|2380.72|2400.79|2385.99|2393.19|2378.39|39
1737333870000|2025-01-20 00:44:30|2395.79|2380.99|2403.7|2388.9|2403.7|2388.9|2395.22|2380.42|38
1737333880000|2025-01-20 00:44:40|2404.53|2389.73|2408.65|2393.85|2408.65|2393.85|2403.3|2388.5|39
1737333890000|2025-01-20 00:44:50|2407.5|2392.7|2403.6|2388.8|2407.9|2393.1|2403.6|2388.8|37
1737333900000|2025-01-20 00:45:00|2403.7|2388.9|2400.64|2385.84|2406.95|2392.15|2400.64|2385.84|39
1737333910000|2025-01-20 00:45:10|2399.86|2385.06|2394.7|2379.9|2399.86|2385.06|2394.47|2379.67|40
1737333920000|2025-01-20 00:45:20|2394.89|2380.09|2394.01|2379.21|2395.55|2380.75|2392.8|2378|39
1737333930000|2025-01-20 00:45:30|2394.15|2379.35|2391|2376.2|2394.15|2379.35|2387.95|2373.15|38
1737333940000|2025-01-20 00:45:40|2390.85|2376.05|2392.95|2378.15|2393.4|2378.6|2386.9|2372.1|39
1737333950000|2025-01-20 00:45:50|2391.85|2377.05|2395|2380.2|2396.5|2381.7|2391.85|2377.05|39
1737333960000|2025-01-20 00:46:00|2395.35|2380.55|2388.85|2374.05|2395.35|2380.55|2388.85|2374.05|38
1737333970000|2025-01-20 00:46:10|2387.35|2372.55|2384.15|2369.35|2388.01|2373.21|2383.91|2369.11|40
1737333980000|2025-01-20 00:46:20|2384.38|2369.58|2383.25|2368.45|2385.75|2370.95|2382.45|2367.65|40
1737333990000|2025-01-20 00:46:30|2383.65|2368.85|2382.59|2367.79|2384.2|2369.4|2381.4|2366.6|39
1737334000000|2025-01-20 00:46:40|2381.8|2367|2386.65|2371.85|2386.65|2371.85|2380|2365.2|40
1737334010000|2025-01-20 00:46:50|2386.3|2371.5|2382.08|2367.28|2386.6|2371.8|2381.6|2366.8|38
1737334020000|2025-01-20 00:47:00|2381.45|2366.65|2375.97|2361.17|2381.75|2366.95|2375.65|2360.85|37
1737334030000|2025-01-20 00:47:10|2376.1|2361.3|2374.7|2359.9|2376.5|2361.7|2373.4|2358.6|36
1737334040000|2025-01-20 00:47:20|2374.65|2359.85|2368.96|2354.16|2375.05|2360.25|2368.96|2354.16|38
1737334050000|2025-01-20 00:47:30|2369.05|2354.25|2359.56|2344.76|2369.05|2354.25|2356.99|2342.19|40
1737334060000|2025-01-20 00:47:40|2359.2|2344.4|2369.7|2354.9|2372.76|2357.96|2359.2|2344.4|39
1737334070000|2025-01-20 00:47:50|2369.05|2354.25|2361.25|2346.45|2369.05|2354.25|2361.25|2346.45|39
1737334080000|2025-01-20 00:48:00|2361.03|2346.23|2364.18|2349.38|2366.9|2352.1|2358.95|2344.15|40
1737334090000|2025-01-20 00:48:10|2363|2348.2|2360.8|2346|2367.15|2352.35|2360.8|2346|40
1737334100000|2025-01-20 00:48:20|2360.25|2345.45|2357.57|2342.77|2361.05|2346.25|2356.95|2342.15|39
1737334110000|2025-01-20 00:48:30|2357.9|2343.1|2352.62|2337.82|2358.47|2343.67|2352.62|2337.82|39
1737334120000|2025-01-20 00:48:40|2352.15|2337.35|2365.35|2350.55|2365.8|2351|2349.2|2334.4|38
1737334130000|2025-01-20 00:48:50|2366.05|2351.25|2364.8|2350|2370.96|2356.16|2359.7|2344.9|36
1737334140000|2025-01-20 00:49:00|2364.85|2350.05|2354.8|2340|2366.4|2351.6|2354.8|2340|39
1737334150000|2025-01-20 00:49:10|2354.65|2339.85|2357.85|2343.05|2361.55|2346.75|2353.7|2338.9|39
1737334160000|2025-01-20 00:49:20|2357.75|2342.95|2357.66|2342.86|2359.95|2345.15|2355.55|2340.75|37
1737334170000|2025-01-20 00:49:30|2358.3|2343.5|2353.9|2339.1|2358.3|2343.5|2353.3|2338.5|39
1737334180000|2025-01-20 00:49:40|2353.7|2338.9|2355.06|2340.26|2359.8|2345|2353.2|2338.4|38
1737334190000|2025-01-20 00:49:50|2355.45|2340.65|2353.1|2338.3|2358.1|2343.3|2352.9|2338.1|39
1737334200000|2025-01-20 00:50:00|2352.8|2338|2358.5|2343.7|2361.4|2346.6|2351.9|2337.1|39
1737334210000|2025-01-20 00:50:10|2358.19|2343.39|2362.9|2348.1|2362.9|2348.1|2354.7|2339.9|39
1737334220000|2025-01-20 00:50:20|2363.2|2348.4|2380.58|2365.78|2381.44|2366.64|2362.8|2348|36
1737334230000|2025-01-20 00:50:30|2380.03|2365.23|2384.88|2370.08|2387|2372.2|2379.2|2364.4|39
1737334240000|2025-01-20 00:50:40|2384.58|2369.78|2381.61|2366.81|2389.3|2374.5|2381.25|2366.45|38
1737334250000|2025-01-20 00:50:50|2381.7|2366.9|2390.31|2375.51|2391.05|2376.25|2381.7|2366.9|37
1737334260000|2025-01-20 00:51:00|2389.85|2375.05|2391.66|2376.86|2397.2|2382.4|2389.3|2374.5|38
1737334270000|2025-01-20 00:51:10|2390.44|2375.64|2395.7|2380.9|2395.7|2380.9|2386.8|2372|40
1737334280000|2025-01-20 00:51:20|2394.4|2379.6|2399.6|2384.8|2401.35|2386.55|2394.4|2379.6|40
1737334290000|2025-01-20 00:51:30|2399.55|2384.75|2397.12|2382.32|2401.05|2386.25|2390.25|2375.45|39
1737334300000|2025-01-20 00:51:40|2396.85|2382.05|2399.2|2384.4|2400.15|2385.35|2393.85|2379.05|38
1737334310000|2025-01-20 00:51:50|2399.49|2384.69|2394.9|2380.1|2400.73|2385.93|2390.35|2375.55|36
1737334320000|2025-01-20 00:52:00|2393.3|2378.5|2384.17|2369.37|2393.7|2378.9|2384.17|2369.37|39
1737334330000|2025-01-20 00:52:10|2384.55|2369.75|2381.45|2366.65|2384.55|2369.75|2380.4|2365.6|38
1737334340000|2025-01-20 00:52:20|2380.78|2365.98|2381.35|2366.55|2383.4|2368.6|2377.65|2362.85|39
1737334350000|2025-01-20 00:52:30|2381.66|2366.86|2385.9|2371.1|2385.9|2371.1|2381.17|2366.37|39
1737334360000|2025-01-20 00:52:40|2384.95|2370.15|2389.4|2374.6|2389.4|2374.6|2384.55|2369.75|40
1737334370000|2025-01-20 00:52:50|2388.25|2373.45|2394.85|2380.05|2395.5|2380.7|2388.25|2373.45|39
1737334380000|2025-01-20 00:53:00|2393.8|2379|2392.1|2377.3|2395.4|2380.6|2390.75|2375.95|35
1737334390000|2025-01-20 00:53:10|2391.21|2376.41|2394|2379.2|2394.89|2380.09|2389.25|2374.45|39
1737334400000|2025-01-20 00:53:20|2393.75|2378.95|2386.83|2372.03|2397.7|2382.9|2386.83|2372.03|37
1737334410000|2025-01-20 00:53:30|2387.45|2372.65|2392.1|2377.3|2392.35|2377.55|2386.3|2371.5|37
1737334420000|2025-01-20 00:53:40|2391.85|2377.05|2395.88|2381.08|2398.88|2384.08|2391.85|2377.05|39
1737334430000|2025-01-20 00:53:50|2393.88|2379.08|2400.27|2385.47|2400.38|2385.58|2393.44|2378.64|39
1737334440000|2025-01-20 00:54:00|2399.39|2384.59|2397.38|2382.58|2400.1|2385.3|2392.75|2377.95|40
1737334450000|2025-01-20 00:54:10|2396.95|2382.15|2399.05|2384.25|2399.96|2385.16|2396.12|2381.32|38
1737334460000|2025-01-20 00:54:20|2399.5|2384.7|2398.85|2384.05|2407.75|2392.95|2398.6|2383.8|38
1737334470000|2025-01-20 00:54:30|2399.2|2384.4|2398.83|2384.03|2404.1|2389.3|2398.38|2383.58|40
1737334480000|2025-01-20 00:54:40|2397.85|2383.05|2386.88|2372.08|2397.85|2383.05|2386.88|2372.08|39
1737334490000|2025-01-20 00:54:50|2387.29|2372.49|2384.8|2370|2388.47|2373.67|2383.9|2369.1|39
1737334500000|2025-01-20 00:55:00|2384.9|2370.1|2382.1|2367.3|2385.3|2370.5|2381.85|2367.05|37
1737334510000|2025-01-20 00:55:10|2381.5|2366.7|2383.75|2368.95|2386|2371.2|2381.32|2366.52|38
1737334520000|2025-01-20 00:55:20|2383.8|2369|2380.95|2366.15|2384.25|2369.45|2379.75|2364.95|38
1737334530000|2025-01-20 00:55:30|2380.45|2365.65|2378.63|2363.83|2381.54|2366.74|2378.6|2363.8|39
1737334540000|2025-01-20 00:55:40|2379.02|2364.22|2376|2361.2|2379.8|2365|2374.39|2359.59|40
1737334550000|2025-01-20 00:55:50|2376.6|2361.8|2376.2|2361.4|2376.7|2361.9|2372.55|2357.75|36
1737334560000|2025-01-20 00:56:00|2376.05|2361.25|2378.95|2364.15|2379.15|2364.35|2374.35|2359.55|38
1737334570000|2025-01-20 00:56:10|2378.97|2364.17|2380.5|2365.7|2381.7|2366.9|2377.7|2362.9|35
1737334580000|2025-01-20 00:56:20|2380|2365.2|2374.37|2359.57|2380|2365.2|2374.25|2359.45|39
1737334590000|2025-01-20 00:56:30|2373.25|2358.45|2373.9|2359.1|2373.9|2359.1|2369.3|2354.5|37
1737334600000|2025-01-20 00:56:40|2373.75|2358.95|2385.65|2370.85|2385.65|2370.85|2373.75|2358.95|40
1737334610000|2025-01-20 00:56:50|2384.5|2369.7|2382.55|2367.75|2384.55|2369.75|2379.35|2364.55|38
1737334620000|2025-01-20 00:57:00|2381.75|2366.95|2378.18|2363.38|2381.95|2367.15|2378.14|2363.34|38
1737334630000|2025-01-20 00:57:10|2377.7|2362.9|2373.85|2359.05|2377.83|2363.03|2373.75|2358.95|34
1737334640000|2025-01-20 00:57:20|2373.96|2359.16|2374.9|2360.1|2374.95|2360.15|2370.3|2355.5|36
1737334650000|2025-01-20 00:57:30|2374.3|2359.5|2370.93|2356.13|2374.9|2360.1|2369.55|2354.75|36
1737334660000|2025-01-20 00:57:40|2370.6|2355.8|2370.18|2355.38|2373.17|2358.37|2369.65|2354.85|37
1737334670000|2025-01-20 00:57:50|2370.55|2355.75|2368.9|2354.1|2370.7|2355.9|2368.1|2353.3|36
1737334680000|2025-01-20 00:58:00|2368.88|2354.08|2373.25|2358.45|2375.83|2361.03|2366.85|2352.05|34
1737334690000|2025-01-20 00:58:10|2373.53|2358.73|2375.35|2360.55|2376.35|2361.55|2371.2|2356.4|37
1737334700000|2025-01-20 00:58:20|2373.85|2359.05|2371.05|2356.25|2374.3|2359.5|2370.3|2355.5|37
1737334710000|2025-01-20 00:58:30|2369.75|2354.95|2374.87|2360.07|2374.87|2360.07|2369.04|2354.24|40
1737334720000|2025-01-20 00:58:40|2373.43|2358.63|2369.56|2354.76|2373.89|2359.09|2368.54|2353.74|38
1737334730000|2025-01-20 00:58:50|2369.35|2354.55|2366.8|2352|2370.9|2356.1|2366.75|2351.95|39
1737334740000|2025-01-20 00:59:00|2367.15|2352.35|2361.21|2346.41|2367.3|2352.5|2360.81|2346.01|38
1737334750000|2025-01-20 00:59:10|2360.73|2345.93|2363.65|2348.85|2365.7|2350.9|2360.6|2345.8|39
1737334760000|2025-01-20 00:59:20|2363.7|2348.9|2365.19|2350.39|2365.45|2350.65|2361.85|2347.05|39
1737334770000|2025-01-20 00:59:30|2365.15|2350.35|2361.52|2346.72|2365.85|2351.05|2359.6|2344.8|40
1737334780000|2025-01-20 00:59:40|2361.56|2346.76|2358.4|2343.6|2361.75|2346.95|2358.1|2343.3|39
1737334790000|2025-01-20 00:59:50|2358.55|2343.75|2357.9|2343.1|2358.65|2343.85|2357.9|2343.1|36
1737334800000|2025-01-20 01:00:00|2357.95|2343.15|2372.25|2357.45|2372.25|2357.45|2357.9|2343.1|39
1737334810000|2025-01-20 01:00:10|2372.5|2357.7|2367.61|2352.81|2372.5|2357.7|2365.45|2350.65|39
1737334820000|2025-01-20 01:00:20|2367.9|2353.1|2371.68|2356.88|2373.45|2358.65|2366.6|2351.8|38
1737334830000|2025-01-20 01:00:30|2371.78|2356.98|2372.8|2358|2376.49|2361.69|2371.27|2356.47|40
1737334840000|2025-01-20 01:00:40|2371.97|2357.17|2370.2|2355.4|2375.95|2361.15|2370.2|2355.4|39
1737334850000|2025-01-20 01:00:50|2368.9|2354.1|2366.6|2351.8|2373.1|2358.3|2366.2|2351.4|39
1737334860000|2025-01-20 01:01:00|2366.89|2352.09|2366.29|2351.49|2372.14|2357.34|2364.95|2350.15|40
1737334870000|2025-01-20 01:01:10|2365.07|2350.27|2356.35|2341.55|2365.07|2350.27|2356.35|2341.55|38
1737334880000|2025-01-20 01:01:20|2356.75|2341.95|2358.14|2343.34|2360.75|2345.95|2354.8|2340|39
1737334890000|2025-01-20 01:01:30|2357.75|2342.95|2355.55|2340.75|2358.66|2343.86|2354.85|2340.05|40
1737334900000|2025-01-20 01:01:40|2355|2340.2|2358.55|2343.75|2360|2345.2|2355|2340.2|39
1737334910000|2025-01-20 01:01:50|2358.4|2343.6|2368.85|2354.05|2370.88|2356.08|2358.4|2343.6|38
1737334920000|2025-01-20 01:02:00|2369|2354.2|2372.45|2357.65|2373.13|2358.33|2367.16|2352.36|40
1737334930000|2025-01-20 01:02:10|2371.2|2356.4|2376|2361.2|2376|2361.2|2370.76|2355.96|39
1737334940000|2025-01-20 01:02:20|2376.3|2361.5|2380.35|2365.55|2380.35|2365.55|2374.1|2359.3|38
1737334950000|2025-01-20 01:02:30|2381.03|2366.23|2387.73|2372.93|2389.5|2374.7|2380.6|2365.8|38
1737334960000|2025-01-20 01:02:40|2386.2|2371.4|2385.43|2370.63|2389.15|2374.35|2382.92|2368.12|38
1737334970000|2025-01-20 01:02:50|2386.6|2371.8|2390.6|2375.8|2391.45|2376.65|2386.6|2371.8|37
1737334980000|2025-01-20 01:03:00|2390.74|2375.94|2394.63|2379.83|2398.65|2383.85|2390.74|2375.94|40
1737334990000|2025-01-20 01:03:10|2394.52|2379.72|2390.75|2375.95|2394.52|2379.72|2389.35|2374.55|38
1737335000000|2025-01-20 01:03:20|2390.4|2375.6|2385.99|2371.19|2395.64|2380.84|2385.99|2371.19|40
1737335010000|2025-01-20 01:03:30|2384.6|2369.8|2378.7|2363.9|2384.6|2369.8|2378.29|2363.49|39
1737335020000|2025-01-20 01:03:40|2378.66|2363.86|2378.25|2363.45|2379.08|2364.28|2377.1|2362.3|39
1737335030000|2025-01-20 01:03:50|2378.3|2363.5|2382.3|2367.5|2382.3|2367.5|2378|2363.2|38
1737335040000|2025-01-20 01:04:00|2384.29|2369.49|2384.08|2369.28|2385.9|2371.1|2383.49|2368.69|40
1737335050000|2025-01-20 01:04:10|2384.86|2370.06|2389|2374.2|2389.85|2375.05|2384.75|2369.95|39
1737335060000|2025-01-20 01:04:20|2388.15|2373.35|2383.37|2368.57|2388.15|2373.35|2381.9|2367.1|38
1737335070000|2025-01-20 01:04:30|2383.17|2368.37|2381.08|2366.28|2383.94|2369.14|2380.1|2365.3|40
1737335080000|2025-01-20 01:04:40|2380.8|2366|2377.4|2362.6|2380.8|2366|2376.4|2361.6|40
1737335090000|2025-01-20 01:04:50|2377.8|2363|2374.35|2359.55|2378.65|2363.85|2373.75|2358.95|36
1737335100000|2025-01-20 01:05:00|2373.99|2359.19|2370.69|2355.89|2376.75|2361.95|2370.51|2355.71|40
1737335110000|2025-01-20 01:05:10|2371.18|2356.38|2368.95|2354.15|2374.2|2359.4|2368.35|2353.55|38
1737335120000|2025-01-20 01:05:20|2369.9|2355.1|2364.85|2350.05|2372.34|2357.54|2364.85|2350.05|37
1737335130000|2025-01-20 01:05:30|2364.93|2350.13|2364.15|2349.35|2365|2350.2|2360.7|2345.9|38
1737335140000|2025-01-20 01:05:40|2364.35|2349.55|2359.15|2344.35|2364.35|2349.55|2358.53|2343.73|38
1737335150000|2025-01-20 01:05:50|2359.08|2344.28|2365.61|2350.81|2367.4|2352.6|2358.85|2344.05|39
1737335160000|2025-01-20 01:06:00|2365.05|2350.25|2365.85|2351.05|2367.05|2352.25|2364.15|2349.35|40
1737335170000|2025-01-20 01:06:10|2365.95|2351.15|2365.15|2350.35|2366.3|2351.5|2363.36|2348.56|37
1737335180000|2025-01-20 01:06:20|2365.18|2350.38|2363.7|2348.9|2365.18|2350.38|2361.7|2346.9|38
1737335190000|2025-01-20 01:06:30|2364.09|2349.29|2372.35|2357.55|2373.35|2358.55|2363.9|2349.1|36
1737335200000|2025-01-20 01:06:40|2372.3|2357.5|2372.37|2357.57|2375.25|2360.45|2371.35|2356.55|39
1737335210000|2025-01-20 01:06:50|2372.13|2357.33|2376.54|2361.74|2377.2|2362.4|2372.13|2357.33|39
1737335220000|2025-01-20 01:07:00|2375.8|2361|2376.72|2361.92|2377.67|2362.87|2372.36|2357.56|40
1737335230000|2025-01-20 01:07:10|2376.62|2361.82|2377.45|2362.65|2377.65|2362.85|2373.3|2358.5|39
1737335240000|2025-01-20 01:07:20|2377.47|2362.67|2377.97|2363.17|2380.15|2365.35|2375.95|2361.15|39
1737335250000|2025-01-20 01:07:30|2378.57|2363.77|2389.23|2374.43|2391.63|2376.83|2378.57|2363.77|40
1737335260000|2025-01-20 01:07:40|2390.03|2375.23|2391.1|2376.3|2391.94|2377.14|2389.15|2374.35|36
1737335270000|2025-01-20 01:07:50|2391.6|2376.8|2388.78|2373.98|2394.3|2379.5|2388.07|2373.27|37
1737335280000|2025-01-20 01:08:00|2389.9|2375.1|2391|2376.2|2394|2379.2|2389.9|2375.1|38
1737335290000|2025-01-20 01:08:10|2390|2375.2|2393.95|2379.15|2396.15|2381.35|2388.26|2373.46|40
1737335300000|2025-01-20 01:08:20|2394.15|2379.35|2398.6|2383.8|2398.8|2384|2390.43|2375.63|38
1737335310000|2025-01-20 01:08:30|2399.4|2384.6|2405.65|2390.85|2405.65|2390.85|2399.4|2384.6|36
1737335320000|2025-01-20 01:08:40|2406.1|2391.3|2409.75|2394.95|2409.75|2394.95|2405.25|2390.45|40
1737335330000|2025-01-20 01:08:50|2408.6|2393.8|2411.55|2396.75|2411.55|2396.75|2408|2393.2|37
1737335340000|2025-01-20 01:09:00|2411.35|2396.55|2406.75|2391.95|2411.4|2396.6|2402.37|2387.57|38
1737335350000|2025-01-20 01:09:10|2406.95|2392.15|2405.01|2390.21|2408.15|2393.35|2404.04|2389.24|40
1737335360000|2025-01-20 01:09:20|2404.8|2390|2391.99|2377.19|2404.8|2390|2391.85|2377.05|40
1737335370000|2025-01-20 01:09:30|2391.95|2377.15|2392.73|2377.93|2394.06|2379.26|2391.89|2377.09|39
1737335380000|2025-01-20 01:09:40|2391.7|2376.9|2395.4|2380.6|2395.65|2380.85|2390.92|2376.12|39
1737335390000|2025-01-20 01:09:50|2395.05|2380.25|2392.65|2377.85|2395.3|2380.5|2392.05|2377.25|40
1737335400000|2025-01-20 01:10:00|2392.9|2378.1|2398.17|2383.37|2399.95|2385.15|2392.17|2377.37|39
1737335410000|2025-01-20 01:10:10|2397.8|2383|2399.01|2384.21|2399.22|2384.42|2394.23|2379.43|37
1737335420000|2025-01-20 01:10:20|2399.1|2384.3|2404.29|2389.49|2405.25|2390.45|2398.4|2383.6|36
1737335430000|2025-01-20 01:10:30|2404.9|2390.1|2394.6|2379.8|2404.9|2390.1|2392.3|2377.5|40
1737335440000|2025-01-20 01:10:40|2395.21|2380.41|2393.24|2378.44|2395.95|2381.15|2393.24|2378.44|39
1737335450000|2025-01-20 01:10:50|2392.93|2378.13|2385.7|2370.9|2392.93|2378.13|2385.7|2370.9|39
1737335460000|2025-01-20 01:11:00|2385.4|2370.6|2390.4|2375.6|2390.4|2375.6|2383.4|2368.6|37
1737335470000|2025-01-20 01:11:10|2390.3|2375.5|2390.05|2375.25|2394.1|2379.3|2388.9|2374.1|38
1737335480000|2025-01-20 01:11:20|2390.91|2376.11|2387.35|2372.55|2391.05|2376.25|2385.65|2370.85|39
1737335490000|2025-01-20 01:11:30|2388.34|2373.54|2394.44|2379.64|2394.44|2379.64|2386.36|2371.56|39
1737335500000|2025-01-20 01:11:40|2394.39|2379.59|2398.5|2383.7|2398.5|2383.7|2394.39|2379.59|38
1737335510000|2025-01-20 01:11:50|2399.4|2384.6|2396.1|2381.3|2399.4|2384.6|2394.85|2380.05|38
1737335520000|2025-01-20 01:12:00|2396.15|2381.35|2394.38|2379.58|2398.1|2383.3|2393.25|2378.45|37
1737335530000|2025-01-20 01:12:10|2393.36|2378.56|2396.84|2382.04|2397.96|2383.16|2392.35|2377.55|39
1737335540000|2025-01-20 01:12:20|2396.68|2381.88|2394.2|2379.4|2398.3|2383.5|2394.1|2379.3|39
1737335550000|2025-01-20 01:12:30|2393.45|2378.65|2391.1|2376.3|2393.45|2378.65|2389.4|2374.6|39
1737335560000|2025-01-20 01:12:40|2391.35|2376.55|2392.58|2377.78|2394.36|2379.56|2389.94|2375.14|39
1737335570000|2025-01-20 01:12:50|2392.55|2377.75|2390.3|2375.5|2393.58|2378.78|2389.45|2374.65|38
1737335580000|2025-01-20 01:13:00|2390.49|2375.69|2395.93|2381.13|2395.93|2381.13|2389.34|2374.54|38
1737335590000|2025-01-20 01:13:10|2395.73|2380.93|2389.55|2374.75|2395.74|2380.94|2388.95|2374.15|39
1737335600000|2025-01-20 01:13:20|2389.4|2374.6|2384.9|2370.1|2391.65|2376.85|2383.2|2368.4|37
1737335610000|2025-01-20 01:13:30|2384.93|2370.13|2385.5|2370.7|2386.75|2371.95|2383.7|2368.9|37
1737335620000|2025-01-20 01:13:40|2385.6|2370.8|2386.95|2372.15|2388.85|2374.05|2385.55|2370.75|38
1737335630000|2025-01-20 01:13:50|2387.1|2372.3|2384.1|2369.3|2387.1|2372.3|2383.18|2368.38|37
1737335640000|2025-01-20 01:14:00|2384.26|2369.46|2383.4|2368.6|2385.6|2370.8|2382.85|2368.05|37
1737335650000|2025-01-20 01:14:10|2383.5|2368.7|2392.5|2377.7|2393.3|2378.5|2381.85|2367.05|38
1737335660000|2025-01-20 01:14:20|2392.67|2377.87|2390.51|2375.71|2393.16|2378.36|2389.4|2374.6|39
1737335670000|2025-01-20 01:14:30|2390.61|2375.81|2387.88|2373.08|2390.61|2375.81|2387.55|2372.75|36
1737335680000|2025-01-20 01:14:40|2387.99|2373.19|2386.45|2371.65|2388.35|2373.55|2385.6|2370.8|38
1737335690000|2025-01-20 01:14:50|2386.56|2371.76|2397.2|2382.4|2397.31|2382.51|2386.4|2371.6|39
1737335700000|2025-01-20 01:15:00|2397.4|2382.6|2399.6|2384.8|2399.6|2384.8|2396.2|2381.4|39
1737335710000|2025-01-20 01:15:10|2399.15|2384.35|2404.35|2389.55|2404.35|2389.55|2399.04|2384.24|38
1737335720000|2025-01-20 01:15:20|2404.23|2389.43|2404.05|2389.25|2405.66|2390.86|2401.65|2386.85|40
1737335730000|2025-01-20 01:15:30|2404.33|2389.53|2408.87|2394.07|2408.87|2394.07|2402.2|2387.4|39
1737335740000|2025-01-20 01:15:40|2408.93|2394.13|2409.6|2394.8|2413.8|2399|2408.85|2394.05|37
1737335750000|2025-01-20 01:15:50|2410.8|2396|2414.4|2399.6|2414.65|2399.85|2410.8|2396|39
1737335760000|2025-01-20 01:16:00|2414.15|2399.35|2409.02|2394.22|2414.75|2399.95|2408.7|2393.9|40
1737335770000|2025-01-20 01:16:10|2408.85|2394.05|2405.45|2390.65|2408.85|2394.05|2403.9|2389.1|40
1737335780000|2025-01-20 01:16:20|2406.27|2391.47|2402.65|2387.85|2406.48|2391.68|2401.94|2387.14|37
1737335790000|2025-01-20 01:16:30|2403.07|2388.27|2404.52|2389.72|2406.53|2391.73|2401.89|2387.09|40
1737335800000|2025-01-20 01:16:40|2404.25|2389.45|2397.4|2382.6|2404.25|2389.45|2397.4|2382.6|38
1737335810000|2025-01-20 01:16:50|2397.41|2382.61|2399.01|2384.21|2400.9|2386.1|2396.26|2381.46|40
1737335820000|2025-01-20 01:17:00|2398.79|2383.99|2399.1|2384.3|2400|2385.2|2395.79|2380.99|36
1737335830000|2025-01-20 01:17:10|2397.9|2383.1|2395.42|2380.62|2397.9|2383.1|2394.46|2379.66|35
1737335840000|2025-01-20 01:17:20|2394.46|2379.66|2393.15|2378.35|2394.56|2379.76|2391.9|2377.1|39
1737335850000|2025-01-20 01:17:30|2393.4|2378.6|2401.12|2386.32|2402.15|2387.35|2393.4|2378.6|39
1737335860000|2025-01-20 01:17:40|2400.5|2385.7|2398.53|2383.73|2400.65|2385.85|2397.38|2382.58|36
1737335870000|2025-01-20 01:17:50|2398.28|2383.48|2395.35|2380.55|2398.35|2383.55|2392.5|2377.7|37
1737335880000|2025-01-20 01:18:00|2395.59|2380.79|2396.16|2381.36|2398.7|2383.9|2391.26|2376.46|38
1737335890000|2025-01-20 01:18:10|2395.3|2380.5|2391.85|2377.05|2396.6|2381.8|2391.33|2376.53|39
1737335900000|2025-01-20 01:18:20|2391.61|2376.81|2390.3|2375.5|2392.7|2377.9|2388.7|2373.9|36
1737335910000|2025-01-20 01:18:30|2390.41|2375.61|2389.05|2374.25|2391.5|2376.7|2387.8|2373|37
1737335920000|2025-01-20 01:18:40|2389.29|2374.49|2397.75|2382.95|2398.55|2383.75|2389.29|2374.49|36
1737335930000|2025-01-20 01:18:50|2398.14|2383.34|2402.7|2387.9|2402.7|2387.9|2398.14|2383.34|40
1737335940000|2025-01-20 01:19:00|2404|2389.2|2400.53|2385.73|2404.7|2389.9|2400.53|2385.73|39
1737335950000|2025-01-20 01:19:10|2400.35|2385.55|2403.6|2388.8|2404.48|2389.68|2399.61|2384.81|40
1737335960000|2025-01-20 01:19:20|2403.95|2389.15|2401.65|2386.85|2408.15|2393.35|2401.65|2386.85|40
1737335970000|2025-01-20 01:19:30|2401.9|2387.1|2405.75|2390.95|2406.25|2391.45|2400.95|2386.15|40
1737335980000|2025-01-20 01:19:40|2405.25|2390.45|2398.33|2383.53|2405.75|2390.95|2396.95|2382.15|40
1737335990000|2025-01-20 01:19:50|2398.47|2383.67|2401.75|2386.95|2402.2|2387.4|2397.44|2382.64|39
1737336000000|2025-01-20 01:20:00|2401.99|2387.19|2396.75|2381.95|2401.99|2387.19|2395.77|2380.97|39
1737336010000|2025-01-20 01:20:10|2396.59|2381.79|2397|2382.2|2398.7|2383.9|2394.35|2379.55|37
1737336020000|2025-01-20 01:20:20|2397.15|2382.35|2392.22|2377.42|2398|2383.2|2392.1|2377.3|38
1737336030000|2025-01-20 01:20:30|2392.04|2377.24|2396.55|2381.75|2396.55|2381.75|2387.75|2372.95|39
1737336040000|2025-01-20 01:20:40|2396.41|2381.61|2391.1|2376.3|2396.41|2381.61|2390.17|2375.37|39
1737336050000|2025-01-20 01:20:50|2391.35|2376.55|2388.11|2373.31|2391.35|2376.55|2388.11|2373.31|37
1737336060000|2025-01-20 01:21:00|2387.65|2372.85|2380.55|2365.75|2387.76|2372.96|2380.55|2365.75|40
1737336070000|2025-01-20 01:21:10|2380.3|2365.5|2384.3|2369.5|2387.05|2372.25|2380.07|2365.27|39
1737336080000|2025-01-20 01:21:20|2383.86|2369.06|2391.55|2376.75|2391.55|2376.75|2381.18|2366.38|37
1737336090000|2025-01-20 01:21:30|2392.65|2377.85|2394|2379.2|2396.97|2382.17|2392.1|2377.3|40
1737336100000|2025-01-20 01:21:40|2392.72|2377.92|2392.25|2377.45|2393.9|2379.1|2391|2376.2|40
1737336110000|2025-01-20 01:21:50|2392.16|2377.36|2391.85|2377.05|2393.2|2378.4|2389.8|2375|39
1737336120000|2025-01-20 01:22:00|2392.44|2377.64|2385.6|2370.8|2392.44|2377.64|2385.6|2370.8|40
1737336130000|2025-01-20 01:22:10|2385.1|2370.3|2387.21|2372.41|2389.93|2375.13|2385.1|2370.3|38
1737336140000|2025-01-20 01:22:20|2387|2372.2|2386.6|2371.8|2387.6|2372.8|2384.34|2369.54|40
1737336150000|2025-01-20 01:22:30|2387.8|2373|2394.88|2380.08|2395.75|2380.95|2387.05|2372.25|39
1737336160000|2025-01-20 01:22:40|2394.64|2379.84|2395.55|2380.75|2397.4|2382.6|2394.64|2379.84|39
1737336170000|2025-01-20 01:22:50|2395.78|2380.98|2398.75|2383.95|2399.37|2384.57|2393.85|2379.05|39
1737336180000|2025-01-20 01:23:00|2398.32|2383.52|2399.15|2384.35|2399.15|2384.35|2393.15|2378.35|37
1737336190000|2025-01-20 01:23:10|2399.45|2384.65|2397.3|2382.5|2400.9|2386.1|2396.74|2381.94|40
1737336200000|2025-01-20 01:23:20|2397.97|2383.17|2401.3|2386.5|2405.3|2390.5|2397.97|2383.17|38
1737336210000|2025-01-20 01:23:30|2400.39|2385.59|2400.42|2385.62|2401.25|2386.45|2394.88|2380.08|40
1737336220000|2025-01-20 01:23:40|2400|2385.2|2396.45|2381.65|2401.35|2386.55|2392.75|2377.95|40
1737336230000|2025-01-20 01:23:50|2396.5|2381.7|2400.28|2385.48|2401.2|2386.4|2396.5|2381.7|39
1737336240000|2025-01-20 01:24:00|2400.29|2385.49|2390|2375.2|2400.29|2385.49|2390|2375.2|39
1737336250000|2025-01-20 01:24:10|2389.83|2375.03|2390|2375.2|2391.55|2376.75|2388.45|2373.65|37
1737336260000|2025-01-20 01:24:20|2390.04|2375.24|2385.97|2371.17|2390.6|2375.8|2385.97|2371.17|37
1737336270000|2025-01-20 01:24:30|2385.45|2370.65|2385.1|2370.3|2389.7|2374.9|2385.1|2370.3|39
1737336280000|2025-01-20 01:24:40|2385.6|2370.8|2394.35|2379.55|2394.95|2380.15|2385.17|2370.37|40
1737336290000|2025-01-20 01:24:50|2394.78|2379.98|2394.4|2379.6|2397.85|2383.05|2394.4|2379.6|38
1737336300000|2025-01-20 01:25:00|2395.15|2380.35|2395.95|2381.15|2398.7|2383.9|2394.45|2379.65|40
1737336310000|2025-01-20 01:25:10|2396.6|2381.8|2395.6|2380.8|2397.45|2382.65|2391.95|2377.15|38
1737336320000|2025-01-20 01:25:20|2395.76|2380.96|2391.7|2376.9|2397.65|2382.85|2391.7|2376.9|37
1737336330000|2025-01-20 01:25:30|2390.8|2376|2388.99|2374.19|2391|2376.2|2388.99|2374.19|36
1737336340000|2025-01-20 01:25:40|2389.15|2374.35|2386.5|2371.7|2389.4|2374.6|2386.5|2371.7|39
1737336350000|2025-01-20 01:25:50|2386.6|2371.8|2387.05|2372.25|2390.6|2375.8|2385.3|2370.5|39
1737336360000|2025-01-20 01:26:00|2387.19|2372.39|2384.95|2370.15|2387.19|2372.39|2383.6|2368.8|37
1737336370000|2025-01-20 01:26:10|2385.15|2370.35|2396.46|2381.66|2396.46|2381.66|2385.15|2370.35|39
1737336380000|2025-01-20 01:26:20|2397.25|2382.45|2397.2|2382.4|2397.7|2382.9|2393.25|2378.45|39
1737336390000|2025-01-20 01:26:30|2397.28|2382.48|2399.29|2384.49|2400.45|2385.65|2395.44|2380.64|38
1737336400000|2025-01-20 01:26:40|2399.11|2384.31|2400.4|2385.6|2402.75|2387.95|2397.6|2382.8|38
1737336410000|2025-01-20 01:26:50|2399.05|2384.25|2399.05|2384.25|2401.5|2386.7|2396.45|2381.65|36
1737336420000|2025-01-20 01:27:00|2398.6|2383.8|2389.25|2374.45|2398.6|2383.8|2389.1|2374.3|38
1737336430000|2025-01-20 01:27:10|2389.2|2374.4|2386.85|2372.05|2389.2|2374.4|2386.45|2371.65|36
1737336440000|2025-01-20 01:27:20|2387.2|2372.4|2389.95|2375.15|2391.9|2377.1|2387.2|2372.4|39
1737336450000|2025-01-20 01:27:30|2390.08|2375.28|2388.8|2374|2390.08|2375.28|2386.62|2371.82|38
1737336460000|2025-01-20 01:27:40|2389.02|2374.22|2386.6|2371.8|2389.1|2374.3|2385.5|2370.7|38
1737336470000|2025-01-20 01:27:50|2386.92|2372.12|2392.5|2377.7|2393.4|2378.6|2386.6|2371.8|36
1737336480000|2025-01-20 01:28:00|2392.36|2377.56|2396.55|2381.75|2398.1|2383.3|2386|2371.2|40
1737336490000|2025-01-20 01:28:10|2396.56|2381.76|2398.45|2383.65|2398.45|2383.65|2393.5|2378.7|40
1737336500000|2025-01-20 01:28:20|2398.47|2383.67|2400.25|2385.45|2400.25|2385.45|2395.05|2380.25|38
1737336510000|2025-01-20 01:28:30|2399.9|2385.1|2400.15|2385.35|2402.25|2387.45|2395.1|2380.3|39
1737336520000|2025-01-20 01:28:40|2400.46|2385.66|2399.95|2385.15|2403.03|2388.23|2397.5|2382.7|38
1737336530000|2025-01-20 01:28:50|2400.3|2385.5|2401.45|2386.65|2404.3|2389.5|2400.3|2385.5|37
1737336540000|2025-01-20 01:29:00|2400.16|2385.36|2397.7|2382.9|2400.16|2385.36|2396.29|2381.49|39
1737336550000|2025-01-20 01:29:10|2397.3|2382.5|2398.61|2383.81|2399.94|2385.14|2394.1|2379.3|40
1737336560000|2025-01-20 01:29:20|2398.85|2384.05|2399.37|2384.57|2401.35|2386.55|2397|2382.2|38
1737336570000|2025-01-20 01:29:30|2398.27|2383.47|2390.9|2376.1|2398.27|2383.47|2388.45|2373.65|35
1737336580000|2025-01-20 01:29:40|2389.52|2374.72|2390.1|2375.3|2392.2|2377.4|2387.95|2373.15|39
1737336590000|2025-01-20 01:29:50|2390.28|2375.48|2389.85|2375.05|2392|2377.2|2388.69|2373.89|38
1737336600000|2025-01-20 01:30:00|2391.1|2376.3|2389.25|2374.45|2391.1|2376.3|2384.8|2370|39
1737336610000|2025-01-20 01:30:10|2391.25|2376.45|2385.35|2370.55|2392.54|2377.74|2384.35|2369.55|40
1737336620000|2025-01-20 01:30:20|2385.6|2370.8|2387.94|2373.14|2389.25|2374.45|2382.9|2368.1|38
1737336630000|2025-01-20 01:30:30|2387.56|2372.76|2382.74|2367.94|2387.88|2373.08|2382.47|2367.67|38
1737336640000|2025-01-20 01:30:40|2381.84|2367.04|2393.85|2379.05|2394.05|2379.25|2381.05|2366.25|40
1737336650000|2025-01-20 01:30:50|2394.2|2379.4|2391.5|2376.7|2395.2|2380.4|2391.04|2376.24|39
1737336660000|2025-01-20 01:31:00|2391.55|2376.75|2393.88|2379.08|2394.44|2379.64|2388.19|2373.39|39
1737336670000|2025-01-20 01:31:10|2394.2|2379.4|2385.1|2370.3|2394.2|2379.4|2384.82|2370.02|38
1737336680000|2025-01-20 01:31:20|2385.09|2370.29|2383.21|2368.41|2390.55|2375.75|2383.17|2368.37|39
1737336690000|2025-01-20 01:31:30|2382.95|2368.15|2385.35|2370.55|2385.37|2370.57|2381.15|2366.35|39
1737336700000|2025-01-20 01:31:40|2385.79|2370.99|2379.3|2364.5|2388.85|2374.05|2378.89|2364.09|40
1737336710000|2025-01-20 01:31:50|2379.48|2364.68|2377.15|2362.35|2379.48|2364.68|2374.45|2359.65|39
1737336720000|2025-01-20 01:32:00|2376.75|2361.95|2370.68|2355.88|2376.75|2361.95|2370.68|2355.88|38
1737336730000|2025-01-20 01:32:10|2370.1|2355.3|2373.1|2358.3|2376.15|2361.35|2369.7|2354.9|39
1737336740000|2025-01-20 01:32:20|2373.9|2359.1|2370.41|2355.61|2373.9|2359.1|2369.95|2355.15|37
1737336750000|2025-01-20 01:32:30|2370.46|2355.66|2376.47|2361.67|2376.47|2361.67|2367.32|2352.52|37
1737336760000|2025-01-20 01:32:40|2376.48|2361.68|2374.2|2359.4|2376.48|2361.68|2372.65|2357.85|38
1737336770000|2025-01-20 01:32:50|2377.85|2363.05|2381.4|2366.6|2383.9|2369.1|2375.65|2360.85|39
1737336780000|2025-01-20 01:33:00|2381.54|2366.74|2384.1|2369.3|2384.1|2369.3|2379.9|2365.1|38
1737336790000|2025-01-20 01:33:10|2384.24|2369.44|2385.98|2371.18|2388.21|2373.41|2381.75|2366.95|40
1737336800000|2025-01-20 01:33:20|2385.78|2370.98|2389.48|2374.68|2390.37|2375.57|2382.5|2367.7|40
1737336810000|2025-01-20 01:33:30|2388.86|2374.06|2388.14|2373.34|2394.15|2379.35|2387.88|2373.08|38
1737336820000|2025-01-20 01:33:40|2387.85|2373.05|2388.41|2373.61|2394.3|2379.5|2386.9|2372.1|40
1737336830000|2025-01-20 01:33:50|2388.23|2373.43|2392.25|2377.45|2392.38|2377.58|2386.6|2371.8|40
1737336840000|2025-01-20 01:34:00|2392.8|2378|2395.95|2381.15|2397.2|2382.4|2392.65|2377.85|40
1737336850000|2025-01-20 01:34:10|2397.85|2383.05|2391.55|2376.75|2397.85|2383.05|2390.48|2375.68|39
1737336860000|2025-01-20 01:34:20|2391.65|2376.85|2399.02|2384.22|2399.15|2384.35|2391.65|2376.85|37
1737336870000|2025-01-20 01:34:30|2400.3|2385.5|2396.05|2381.25|2400.3|2385.5|2394.06|2379.26|38
1737336880000|2025-01-20 01:34:40|2397.26|2382.46|2402.35|2387.55|2402.35|2387.55|2397.26|2382.46|36
1737336890000|2025-01-20 01:34:50|2402.2|2387.4|2398.45|2383.65|2402.4|2387.6|2395.05|2380.25|37
1737336900000|2025-01-20 01:35:00|2398.95|2384.15|2402.6|2387.8|2403.1|2388.3|2398.45|2383.65|38
1737336910000|2025-01-20 01:35:10|2403.15|2388.35|2403.5|2388.7|2405.15|2390.35|2399.77|2384.97|40
1737336920000|2025-01-20 01:35:20|2403.82|2389.02|2405.55|2390.75|2408.34|2393.54|2403.82|2389.02|39
1737336930000|2025-01-20 01:35:30|2408.4|2393.6|2410.35|2395.55|2410.6|2395.8|2407.55|2392.75|35
1737336940000|2025-01-20 01:35:40|2410.4|2395.6|2405.5|2390.7|2410.4|2395.6|2403.73|2388.93|39
1737336950000|2025-01-20 01:35:50|2406.3|2391.5|2409.4|2394.6|2409.4|2394.6|2406.3|2391.5|38
1737336960000|2025-01-20 01:36:00|2409.45|2394.65|2407.7|2392.9|2410.2|2395.4|2406|2391.2|35
1737336970000|2025-01-20 01:36:10|2407.8|2393|2405.6|2390.8|2409.6|2394.8|2404.75|2389.95|38
1737336980000|2025-01-20 01:36:20|2405.89|2391.09|2407.75|2392.95|2408.4|2393.6|2404.46|2389.66|38
1737336990000|2025-01-20 01:36:30|2407.95|2393.15|2411.1|2396.3|2411.3|2396.5|2407.95|2393.15|38
1737337000000|2025-01-20 01:36:40|2411.24|2396.44|2414.6|2399.8|2414.6|2399.8|2411.09|2396.29|35
1737337010000|2025-01-20 01:36:50|2415.07|2400.27|2408.5|2393.7|2415.6|2400.8|2407.55|2392.75|38
1737337020000|2025-01-20 01:37:00|2409.25|2394.45|2410.7|2395.9|2410.7|2395.9|2407.7|2392.9|40
1737337030000|2025-01-20 01:37:10|2410.5|2395.7|2410.65|2395.85|2411|2396.2|2408.55|2393.75|37
1737337040000|2025-01-20 01:37:20|2411.15|2396.35|2413.4|2398.6|2414.38|2399.58|2411.15|2396.35|39
1737337050000|2025-01-20 01:37:30|2413.92|2399.12|2414.1|2399.3|2415.34|2400.54|2411.75|2396.95|38
1737337060000|2025-01-20 01:37:40|2413.94|2399.14|2412.8|2398|2414.9|2400.1|2411.36|2396.56|38
1737337070000|2025-01-20 01:37:50|2413.12|2398.32|2415.55|2400.75|2415.85|2401.05|2412.94|2398.14|37
1737337080000|2025-01-20 01:38:00|2415.6|2400.8|2411.15|2396.35|2416.4|2401.6|2409.65|2394.85|37
1737337090000|2025-01-20 01:38:10|2411.25|2396.45|2409.75|2394.95|2411.98|2397.18|2407.9|2393.1|40
1737337100000|2025-01-20 01:38:20|2409.3|2394.5|2411.25|2396.45|2411.8|2397|2409.1|2394.3|36
1737337110000|2025-01-20 01:38:30|2411.45|2396.65|2413.35|2398.55|2413.4|2398.6|2410.1|2395.3|35
1737337120000|2025-01-20 01:38:40|2413.9|2399.1|2410.95|2396.15|2414.4|2399.6|2410.65|2395.85|36
1737337130000|2025-01-20 01:38:50|2411|2396.2|2413.25|2398.45|2413.54|2398.74|2410.95|2396.15|33
1737337140000|2025-01-20 01:39:00|2413.3|2398.5|2405.35|2390.55|2413.45|2398.65|2405.35|2390.55|40
1737337150000|2025-01-20 01:39:10|2406|2391.2|2401|2386.2|2406|2391.2|2400.9|2386.1|33
1737337160000|2025-01-20 01:39:20|2401.2|2386.4|2396.85|2382.05|2402.25|2387.45|2396.57|2381.77|39
1737337170000|2025-01-20 01:39:30|2396.45|2381.65|2398.3|2383.5|2398.75|2383.95|2396.4|2381.6|39
1737337180000|2025-01-20 01:39:40|2398.1|2383.3|2393.75|2378.95|2398.1|2383.3|2393.45|2378.65|38
1737337190000|2025-01-20 01:39:50|2393.65|2378.85|2392.31|2377.51|2394.5|2379.7|2391.65|2376.85|34
1737337200000|2025-01-20 01:40:00|2391.64|2376.84|2390.7|2375.9|2391.98|2377.18|2389.3|2374.5|39
1737337210000|2025-01-20 01:40:10|2391.4|2376.6|2391.49|2376.69|2392.15|2377.35|2388.18|2373.38|34
1737337220000|2025-01-20 01:40:20|2391.37|2376.57|2387.74|2372.94|2391.37|2376.57|2387.6|2372.8|37
1737337230000|2025-01-20 01:40:30|2387.7|2372.9|2388.85|2374.05|2389.93|2375.13|2386.55|2371.75|31
1737337240000|2025-01-20 01:40:40|2388.75|2373.95|2387.85|2373.05|2389.5|2374.7|2386.75|2371.95|39
1737337250000|2025-01-20 01:40:50|2387.7|2372.9|2386.98|2372.18|2388|2373.2|2386.2|2371.4|39
1737337260000|2025-01-20 01:41:00|2386.24|2371.44|2384.5|2369.7|2386.4|2371.6|2384.05|2369.25|37
1737337270000|2025-01-20 01:41:10|2385.4|2370.6|2390.25|2375.45|2390.25|2375.45|2384.55|2369.75|33
1737337280000|2025-01-20 01:41:20|2390.4|2375.6|2387.5|2372.7|2390.6|2375.8|2386.55|2371.75|38
1737337290000|2025-01-20 01:41:30|2387.65|2372.85|2387|2372.2|2389.01|2374.21|2386.7|2371.9|34
1737337300000|2025-01-20 01:41:40|2387.55|2372.75|2388.75|2373.95|2388.9|2374.1|2385.75|2370.95|33
1737337310000|2025-01-20 01:41:50|2388.8|2374|2384|2369.2|2389.09|2374.29|2383.8|2369|39
1737337320000|2025-01-20 01:42:00|2384.65|2369.85|2380.55|2365.75|2384.65|2369.85|2380.35|2365.55|34
1737337330000|2025-01-20 01:42:10|2380.85|2366.05|2380.9|2366.1|2381.85|2367.05|2380.6|2365.8|30
1737337340000|2025-01-20 01:42:20|2380.85|2366.05|2377.75|2362.95|2381.02|2366.22|2377.25|2362.45|34
1737337350000|2025-01-20 01:42:30|2377.7|2362.9|2381.1|2366.3|2381.1|2366.3|2377.7|2362.9|35
1737337360000|2025-01-20 01:42:40|2381.2|2366.4|2375.75|2360.95|2382.09|2367.29|2375.65|2360.85|39
1737337370000|2025-01-20 01:42:50|2375.68|2360.88|2376.85|2362.05|2377.23|2362.43|2374.7|2359.9|33
1737337380000|2025-01-20 01:43:00|2376.67|2361.87|2375.27|2360.47|2376.85|2362.05|2375.25|2360.45|36
1737337390000|2025-01-20 01:43:10|2375.22|2360.42|2374.2|2359.4|2375.3|2360.5|2373.97|2359.17|35
1737337400000|2025-01-20 01:43:20|2374.15|2359.35|2376.55|2361.75|2376.7|2361.9|2373.05|2358.25|35
1737337410000|2025-01-20 01:43:30|2376.78|2361.98|2373.75|2358.95|2376.8|2362|2373.1|2358.3|35
1737337420000|2025-01-20 01:43:40|2374.05|2359.25|2372.15|2357.35|2374.1|2359.3|2372.05|2357.25|37
1737337430000|2025-01-20 01:43:50|2371.85|2357.05|2371.97|2357.17|2372.87|2358.07|2371.7|2356.9|30
1737337440000|2025-01-20 01:44:00|2371.85|2357.05|2372.31|2357.51|2374.32|2359.52|2371.45|2356.65|34
1737337450000|2025-01-20 01:44:10|2372.34|2357.54|2370.85|2356.05|2372.34|2357.54|2370.6|2355.8|32
1737337460000|2025-01-20 01:44:20|2370.76|2355.96|2368.65|2353.85|2370.92|2356.12|2368.65|2353.85|38
1737337470000|2025-01-20 01:44:30|2368.7|2353.9|2367.7|2352.9|2368.75|2353.95|2366.95|2352.15|32
1737337480000|2025-01-20 01:44:40|2368.39|2353.59|2366.4|2351.6|2369.63|2354.83|2366.4|2351.6|29
1737337490000|2025-01-20 01:44:50|2366.48|2351.68|2368.15|2353.35|2369.6|2354.8|2365.53|2350.73|30
1737337500000|2025-01-20 01:45:00|2367.98|2353.18|2366.34|2351.54|2367.98|2353.18|2366.3|2351.5|36
1737337510000|2025-01-20 01:45:10|2366.41|2351.61|2365.25|2350.45|2366.44|2351.64|2364.2|2349.4|33
1737337520000|2025-01-20 01:45:20|2365.45|2350.65|2367.6|2352.8|2367.6|2352.8|2365.45|2350.65|39
1737337530000|2025-01-20 01:45:30|2368.35|2353.55|2368.45|2353.65|2370.32|2355.52|2367.9|2353.1|39
1737337540000|2025-01-20 01:45:40|2368.55|2353.75|2370.3|2355.5|2372.2|2357.4|2368.55|2353.75|34
1737337550000|2025-01-20 01:45:50|2371.9|2357.1|2374.6|2359.8|2374.75|2359.95|2371.1|2356.3|39
1737337560000|2025-01-20 01:46:00|2374.1|2359.3|2375.95|2361.15|2379.75|2364.95|2374.1|2359.3|36
1737337570000|2025-01-20 01:46:10|2375.96|2361.16|2374.49|2359.69|2375.96|2361.16|2374.1|2359.3|33
1737337580000|2025-01-20 01:46:20|2374.24|2359.44|2374.8|2360|2377.65|2362.85|2372.7|2357.9|39
1737337590000|2025-01-20 01:46:30|2374.9|2360.1|2374.92|2360.12|2375.46|2360.66|2373.05|2358.25|39
1737337600000|2025-01-20 01:46:40|2374.97|2360.17|2375.4|2360.6|2376.9|2362.1|2374.1|2359.3|39
1737337610000|2025-01-20 01:46:50|2375.35|2360.55|2373.24|2358.44|2375.5|2360.7|2373.24|2358.44|36
1737337620000|2025-01-20 01:47:00|2373.15|2358.35|2372.44|2357.64|2373.66|2358.86|2371.25|2356.45|35
1737337630000|2025-01-20 01:47:10|2372.5|2357.7|2371.4|2356.6|2373.69|2358.89|2369.85|2355.05|35
1737337640000|2025-01-20 01:47:20|2371.09|2356.29|2372.97|2358.17|2372.97|2358.17|2369.85|2355.05|40
1737337650000|2025-01-20 01:47:30|2371.85|2357.05|2372.79|2357.99|2373.74|2358.94|2371.73|2356.93|39
1737337660000|2025-01-20 01:47:40|2372.82|2358.02|2376.03|2361.23|2376.45|2361.65|2372.76|2357.96|39
1737337670000|2025-01-20 01:47:50|2375.81|2361.01|2376.26|2361.46|2378.15|2363.35|2374.64|2359.84|36
1737337680000|2025-01-20 01:48:00|2376.1|2361.3|2373.4|2358.6|2377.5|2362.7|2372.85|2358.05|39
1737337690000|2025-01-20 01:48:10|2373.73|2358.93|2369.2|2354.4|2373.73|2358.93|2369|2354.2|31
1737337700000|2025-01-20 01:48:20|2369|2354.2|2366.99|2352.19|2369.06|2354.26|2366.85|2352.05|38
1737337710000|2025-01-20 01:48:30|2366.84|2352.04|2365.75|2350.95|2368.97|2354.17|2365.58|2350.78|37
1737337720000|2025-01-20 01:48:40|2365.9|2351.1|2363.27|2348.47|2365.9|2351.1|2363.27|2348.47|35
1737337730000|2025-01-20 01:48:50|2363.1|2348.3|2362.12|2347.32|2363.25|2348.45|2360.49|2345.69|35
1737337740000|2025-01-20 01:49:00|2362.02|2347.22|2365.55|2350.75|2365.55|2350.75|2361.41|2346.61|38
1737337750000|2025-01-20 01:49:10|2365.3|2350.5|2365.02|2350.22|2366.85|2352.05|2364.53|2349.73|36
1737337760000|2025-01-20 01:49:20|2365|2350.2|2363.39|2348.59|2366.55|2351.75|2363.39|2348.59|37
1737337770000|2025-01-20 01:49:30|2363.19|2348.39|2361.64|2346.84|2364.3|2349.5|2360.9|2346.1|36
1737337780000|2025-01-20 01:49:40|2361.74|2346.94|2358.57|2343.77|2361.8|2347|2358.22|2343.42|39
1737337790000|2025-01-20 01:49:50|2358.34|2343.54|2359.35|2344.55|2359.55|2344.75|2358.05|2343.25|40
1737337800000|2025-01-20 01:50:00|2359.41|2344.61|2358.56|2343.76|2362.08|2347.28|2358|2343.2|38
1737337810000|2025-01-20 01:50:10|2358.53|2343.73|2356.74|2341.94|2358.53|2343.73|2356.69|2341.89|37
1737337820000|2025-01-20 01:50:20|2356.65|2341.85|2356.08|2341.28|2357.7|2342.9|2355.7|2340.9|33
1737337830000|2025-01-20 01:50:30|2355.9|2341.1|2354.06|2339.26|2355.9|2341.1|2353.75|2338.95|34
1737337840000|2025-01-20 01:50:40|2353.87|2339.07|2350.65|2335.85|2353.87|2339.07|2349.7|2334.9|39
1737337850000|2025-01-20 01:50:50|2350.86|2336.06|2352.8|2338|2354.32|2339.52|2349.65|2334.85|36
1737337860000|2025-01-20 01:51:00|2352.75|2337.95|2351.56|2336.76|2353.3|2338.5|2351.1|2336.3|36
1737337870000|2025-01-20 01:51:10|2351.52|2336.72|2351.51|2336.71|2352.04|2337.24|2349.59|2334.79|38
1737337880000|2025-01-20 01:51:20|2351.7|2336.9|2349.99|2335.19|2352.05|2337.25|2349.63|2334.83|35
1737337890000|2025-01-20 01:51:30|2349.89|2335.09|2347.85|2333.05|2350.78|2335.98|2347.8|2333|37
1737337900000|2025-01-20 01:51:40|2348.4|2333.6|2348.32|2333.52|2351.45|2336.65|2348.32|2333.52|36
1737337910000|2025-01-20 01:51:50|2348.5|2333.7|2347.79|2332.99|2348.8|2334|2347.69|2332.89|36
1737337920000|2025-01-20 01:52:00|2347.86|2333.06|2347.85|2333.05|2348.1|2333.3|2347.2|2332.4|37
1737337930000|2025-01-20 01:52:10|2347.78|2332.98|2348.05|2333.25|2348.07|2333.27|2347.52|2332.72|36
1737337940000|2025-01-20 01:52:20|2348|2333.2|2353.28|2338.48|2353.6|2338.8|2347.95|2333.15|38
1737337950000|2025-01-20 01:52:30|2353.4|2338.6|2361.15|2346.35|2361.57|2346.77|2353.4|2338.6|39
1737337960000|2025-01-20 01:52:40|2362.4|2347.6|2366.4|2351.6|2367.5|2352.7|2362.4|2347.6|40
1737337970000|2025-01-20 01:52:50|2366.95|2352.15|2367.7|2352.9|2369.75|2354.95|2365.85|2351.05|39
1737337980000|2025-01-20 01:53:00|2367.85|2353.05|2366.18|2351.38|2369.51|2354.71|2365.85|2351.05|38
1737337990000|2025-01-20 01:53:10|2366.11|2351.31|2363.64|2348.84|2366.34|2351.54|2363.64|2348.84|40
1737338000000|2025-01-20 01:53:20|2364|2349.2|2361.2|2346.4|2364.95|2350.15|2359.9|2345.1|38
1737338010000|2025-01-20 01:53:30|2361.45|2346.65|2361.1|2346.3|2362.1|2347.3|2360.85|2346.05|37
1737338020000|2025-01-20 01:53:40|2361|2346.2|2360.16|2345.36|2362.04|2347.24|2357.45|2342.65|38
1737338030000|2025-01-20 01:53:50|2359.91|2345.11|2360.05|2345.25|2361.43|2346.63|2358.9|2344.1|37
1737338040000|2025-01-20 01:54:00|2359.47|2344.67|2356.7|2341.9|2359.85|2345.05|2356.31|2341.51|37
1737338050000|2025-01-20 01:54:10|2356.83|2342.03|2356.9|2342.1|2358.3|2343.5|2356.7|2341.9|39
1737338060000|2025-01-20 01:54:20|2357.12|2342.32|2354.95|2340.15|2359.55|2344.75|2354.9|2340.1|36
1737338070000|2025-01-20 01:54:30|2355.65|2340.85|2360.84|2346.04|2361.28|2346.48|2355.65|2340.85|39
1737338080000|2025-01-20 01:54:40|2360.81|2346.01|2360.73|2345.93|2361.6|2346.8|2359.45|2344.65|38
1737338090000|2025-01-20 01:54:50|2360.85|2346.05|2362.71|2347.91|2362.71|2347.91|2360.75|2345.95|37
1737338100000|2025-01-20 01:55:00|2362.74|2347.94|2363.95|2349.15|2364|2349.2|2360.55|2345.75|38
1737338110000|2025-01-20 01:55:10|2364.05|2349.25|2367.1|2352.3|2367.1|2352.3|2363.7|2348.9|38
1737338120000|2025-01-20 01:55:20|2367.34|2352.54|2366.6|2351.8|2369.25|2354.45|2366.55|2351.75|36
1737338130000|2025-01-20 01:55:30|2366.55|2351.75|2363.76|2348.96|2366.65|2351.85|2362.29|2347.49|38
1737338140000|2025-01-20 01:55:40|2363.85|2349.05|2364|2349.2|2364.95|2350.15|2362.7|2347.9|37
1737338150000|2025-01-20 01:55:50|2363.9|2349.1|2360.94|2346.14|2364.35|2349.55|2360.5|2345.7|30
1737338160000|2025-01-20 01:56:00|2360.8|2346|2364.3|2349.5|2365.4|2350.6|2360.7|2345.9|35
1737338170000|2025-01-20 01:56:10|2363.18|2348.38|2364.46|2349.66|2365.05|2350.25|2362.81|2348.01|39
1737338180000|2025-01-20 01:56:20|2364.58|2349.78|2360.58|2345.78|2364.85|2350.05|2360.47|2345.67|37
1737338190000|2025-01-20 01:56:30|2360.57|2345.77|2356.65|2341.85|2360.57|2345.77|2356.12|2341.32|36
1737338200000|2025-01-20 01:56:40|2356.4|2341.6|2357.34|2342.54|2358|2343.2|2356.4|2341.6|36
1737338210000|2025-01-20 01:56:50|2357.49|2342.69|2360.8|2346|2360.8|2346|2357.49|2342.69|31
1737338220000|2025-01-20 01:57:00|2360.85|2346.05|2358.55|2343.75|2361.35|2346.55|2358.25|2343.45|33
1737338230000|2025-01-20 01:57:10|2358.32|2343.52|2360.85|2346.05|2361.29|2346.49|2358.15|2343.35|32
1737338240000|2025-01-20 01:57:20|2361|2346.2|2363.61|2348.81|2364.15|2349.35|2360.7|2345.9|33
1737338250000|2025-01-20 01:57:30|2363.67|2348.87|2364.35|2349.55|2365.07|2350.27|2363.4|2348.6|35
1737338260000|2025-01-20 01:57:40|2364.8|2350|2367.87|2353.07|2367.97|2353.17|2364.75|2349.95|35
1737338270000|2025-01-20 01:57:50|2367.85|2353.05|2365.7|2350.9|2367.99|2353.19|2364.65|2349.85|35
1737338280000|2025-01-20 01:58:00|2365.75|2350.95|2368.28|2353.48|2369.15|2354.35|2365.6|2350.8|34
1737338290000|2025-01-20 01:58:10|2368.48|2353.68|2365.4|2350.6|2368.48|2353.68|2365.2|2350.4|37
1737338300000|2025-01-20 01:58:20|2365.45|2350.65|2366.75|2351.95|2368.65|2353.85|2365.45|2350.65|33
1737338310000|2025-01-20 01:58:30|2366.83|2352.03|2364.25|2349.45|2366.83|2352.03|2364.08|2349.28|36
1737338320000|2025-01-20 01:58:40|2364.3|2349.5|2368.71|2353.91|2368.71|2353.91|2364.3|2349.5|29
1737338330000|2025-01-20 01:58:50|2368.7|2353.9|2368.93|2354.13|2369.6|2354.8|2367.95|2353.15|34
1737338340000|2025-01-20 01:59:00|2368.85|2354.05|2366.9|2352.1|2369.65|2354.85|2366.85|2352.05|35
1737338350000|2025-01-20 01:59:10|2366.85|2352.05|2368.75|2353.95|2368.75|2353.95|2366.3|2351.5|35
1737338360000|2025-01-20 01:59:20|2368.7|2353.9|2369.85|2355.05|2370.86|2356.06|2368.7|2353.9|31
1737338370000|2025-01-20 01:59:30|2369.9|2355.1|2370.89|2356.09|2370.93|2356.13|2369.85|2355.05|25
1737338380000|2025-01-20 01:59:40|2371.3|2356.5|2371.69|2356.89|2371.8|2357|2370.9|2356.1|29
1737338390000|2025-01-20 01:59:50|2371.77|2356.97|2374.52|2359.72|2374.52|2359.72|2371.45|2356.65|27
1737338400000|2025-01-20 02:00:00|2374.5|2359.7|2367.3|2352.5|2374.53|2359.73|2367.15|2352.35|38
1737338410000|2025-01-20 02:00:10|2366.81|2352.01|2370.15|2355.35|2370.6|2355.8|2365.9|2351.1|35
1737338420000|2025-01-20 02:00:20|2370.45|2355.65|2371.1|2356.3|2372.53|2357.73|2370.45|2355.65|37
1737338430000|2025-01-20 02:00:30|2370.9|2356.1|2369.3|2354.5|2372.4|2357.6|2369.3|2354.5|38
1737338440000|2025-01-20 02:00:40|2369.45|2354.65|2375.6|2360.8|2375.7|2360.9|2369.45|2354.65|36
1737338450000|2025-01-20 02:00:50|2375.98|2361.18|2375.95|2361.15|2378.1|2363.3|2374.65|2359.85|35
1737338460000|2025-01-20 02:01:00|2376.19|2361.39|2370.8|2356|2378.92|2364.12|2370.73|2355.93|39
1737338470000|2025-01-20 02:01:10|2370.73|2355.93|2376.1|2361.3|2377.03|2362.23|2370.4|2355.6|38
1737338480000|2025-01-20 02:01:20|2376.31|2361.51|2380.6|2365.8|2380.6|2365.8|2376.05|2361.25|39
1737338490000|2025-01-20 02:01:30|2380.95|2366.15|2385.25|2370.45|2385.25|2370.45|2380.8|2366|38
1737338500000|2025-01-20 02:01:40|2385.55|2370.75|2390.35|2375.55|2390.35|2375.55|2385.15|2370.35|36
1737338510000|2025-01-20 02:01:50|2390.55|2375.75|2393.25|2378.45|2394.9|2380.1|2390.2|2375.4|37
1737338520000|2025-01-20 02:02:00|2393.35|2378.55|2395.1|2380.3|2395.41|2380.61|2391.95|2377.15|38
1737338530000|2025-01-20 02:02:10|2395.2|2380.4|2396.34|2381.54|2396.34|2381.54|2393.35|2378.55|34
1737338540000|2025-01-20 02:02:20|2395.95|2381.15|2400.43|2385.63|2401.9|2387.1|2393.85|2379.05|38
1737338550000|2025-01-20 02:02:30|2400.42|2385.62|2403.1|2388.3|2403.83|2389.03|2399.36|2384.56|38
1737338560000|2025-01-20 02:02:40|2402.95|2388.15|2406.2|2391.4|2407.19|2392.39|2402.95|2388.15|35
1737338570000|2025-01-20 02:02:50|2406.45|2391.65|2413.91|2399.11|2413.95|2399.15|2406.45|2391.65|38
1737338580000|2025-01-20 02:03:00|2413.8|2399|2412.3|2397.5|2416.15|2401.35|2412.15|2397.35|35
1737338590000|2025-01-20 02:03:10|2412.05|2397.25|2405.93|2391.13|2412.05|2397.25|2405.06|2390.26|36
1737338600000|2025-01-20 02:03:20|2405.8|2391|2409.2|2394.4|2410.25|2395.45|2405.8|2391|37
1737338610000|2025-01-20 02:03:30|2409.08|2394.28|2395.8|2381|2409.08|2394.28|2395.8|2381|37
1737338620000|2025-01-20 02:03:40|2395.5|2380.7|2394.85|2380.05|2396.53|2381.73|2394.85|2380.05|35
1737338630000|2025-01-20 02:03:50|2394.75|2379.95|2397.6|2382.8|2397.6|2382.8|2394.35|2379.55|37
1737338640000|2025-01-20 02:04:00|2397.7|2382.9|2403.14|2388.34|2403.14|2388.34|2397.1|2382.3|34
1737338650000|2025-01-20 02:04:10|2404.3|2389.5|2409.55|2394.75|2410.05|2395.25|2402.24|2387.44|38
1737338660000|2025-01-20 02:04:20|2409.1|2394.3|2413.45|2398.65|2413.45|2398.65|2408.1|2393.3|39
1737338670000|2025-01-20 02:04:30|2413.55|2398.75|2416.75|2401.95|2416.79|2401.99|2413.55|2398.75|37
1737338680000|2025-01-20 02:04:40|2416.03|2401.23|2413.8|2399|2418.37|2403.57|2413.8|2399|38
1737338690000|2025-01-20 02:04:50|2413.05|2398.25|2414.35|2399.55|2417.26|2402.46|2413.05|2398.25|38
1737338700000|2025-01-20 02:05:00|2415|2400.2|2412.1|2397.3|2415.05|2400.25|2411.1|2396.3|38
1737338710000|2025-01-20 02:05:10|2412.3|2397.5|2409.1|2394.3|2413.4|2398.6|2406.85|2392.05|37
1737338720000|2025-01-20 02:05:20|2409.95|2395.15|2411.5|2396.7|2411.5|2396.7|2409.5|2394.7|35
1737338730000|2025-01-20 02:05:30|2411.45|2396.65|2413.4|2398.6|2413.4|2398.6|2409.68|2394.88|36
1737338740000|2025-01-20 02:05:40|2413.45|2398.65|2414.65|2399.85|2414.9|2400.1|2413.09|2398.29|38
1737338750000|2025-01-20 02:05:50|2414.9|2400.1|2416.5|2401.7|2417.01|2402.21|2414.9|2400.1|37
1737338760000|2025-01-20 02:06:00|2416|2401.2|2415.1|2400.3|2417.05|2402.25|2413.45|2398.65|33
1737338770000|2025-01-20 02:06:10|2414.95|2400.15|2415.65|2400.85|2415.9|2401.1|2413.19|2398.39|36
1737338780000|2025-01-20 02:06:20|2416.25|2401.45|2419.7|2404.9|2422.4|2407.6|2416.25|2401.45|38
1737338790000|2025-01-20 02:06:30|2420.15|2405.35|2421.36|2406.56|2422.05|2407.25|2418.25|2403.45|35
1737338800000|2025-01-20 02:06:40|2421.15|2406.35|2421.75|2406.95|2421.85|2407.05|2418.8|2404|37
1737338810000|2025-01-20 02:06:50|2421.6|2406.8|2419.65|2404.85|2422.5|2407.7|2418.9|2404.1|38
1737338820000|2025-01-20 02:07:00|2419.7|2404.9|2416.24|2401.44|2419.85|2405.05|2412.75|2397.95|39
1737338830000|2025-01-20 02:07:10|2416.26|2401.46|2415.75|2400.95|2416.26|2401.46|2413.15|2398.35|38
1737338840000|2025-01-20 02:07:20|2415.8|2401|2417.41|2402.61|2417.9|2403.1|2415.2|2400.4|36
1737338850000|2025-01-20 02:07:30|2417.22|2402.42|2413.1|2398.3|2417.22|2402.42|2411.46|2396.66|39
1737338860000|2025-01-20 02:07:40|2413.85|2399.05|2414.53|2399.73|2414.53|2399.73|2411.4|2396.6|35
1737338870000|2025-01-20 02:07:50|2414.58|2399.78|2413.8|2399|2414.58|2399.78|2411.9|2397.1|32
1737338880000|2025-01-20 02:08:00|2413.75|2398.95|2412.95|2398.15|2413.75|2398.95|2411.5|2396.7|35
1737338890000|2025-01-20 02:08:10|2413.1|2398.3|2414.14|2399.34|2415.8|2401|2413|2398.2|29
1737338900000|2025-01-20 02:08:20|2413.9|2399.1|2417.92|2403.12|2417.92|2403.12|2413.25|2398.45|38
1737338910000|2025-01-20 02:08:30|2417.95|2403.15|2418.55|2403.75|2418.55|2403.75|2416.85|2402.05|35
1737338920000|2025-01-20 02:08:40|2418.6|2403.8|2419.28|2404.48|2421.1|2406.3|2417.38|2402.58|32
1737338930000|2025-01-20 02:08:50|2419.2|2404.4|2418.35|2403.55|2420.36|2405.56|2418.02|2403.22|37
1737338940000|2025-01-20 02:09:00|2418.24|2403.44|2418.54|2403.74|2418.54|2403.74|2416.6|2401.8|31
1737338950000|2025-01-20 02:09:10|2418.35|2403.55|2413.1|2398.3|2418.5|2403.7|2412.95|2398.15|36
1737338960000|2025-01-20 02:09:20|2412.95|2398.15|2411.72|2396.92|2413.85|2399.05|2411.6|2396.8|37
1737338970000|2025-01-20 02:09:30|2412.09|2397.29|2413.05|2398.25|2413.05|2398.25|2409.68|2394.88|38
1737338980000|2025-01-20 02:09:40|2413.35|2398.55|2413.02|2398.22|2415.2|2400.4|2413.02|2398.22|34
1737338990000|2025-01-20 02:09:50|2412.65|2397.85|2409.53|2394.73|2412.7|2397.9|2409.53|2394.73|31
1737339000000|2025-01-20 02:10:00|2409.71|2394.91|2411.4|2396.6|2411.4|2396.6|2407.75|2392.95|35
1737339010000|2025-01-20 02:10:10|2411.45|2396.65|2416.85|2402.05|2416.85|2402.05|2411.02|2396.22|37
1737339020000|2025-01-20 02:10:20|2416.7|2401.9|2419.15|2404.35|2419.61|2404.81|2416.7|2401.9|33
1737339030000|2025-01-20 02:10:30|2419.3|2404.5|2420.22|2405.42|2421.34|2406.54|2419.3|2404.5|34
1737339040000|2025-01-20 02:10:40|2420.09|2405.29|2420.81|2406.01|2421.65|2406.85|2418.69|2403.89|35
1737339050000|2025-01-20 02:10:50|2420.45|2405.65|2421.85|2407.05|2422.6|2407.8|2420.35|2405.55|35
1737339060000|2025-01-20 02:11:00|2421.71|2406.91|2419.25|2404.45|2421.71|2406.91|2418.38|2403.58|39
1737339070000|2025-01-20 02:11:10|2419.23|2404.43|2417.45|2402.65|2419.95|2405.15|2416.95|2402.15|37
1737339080000|2025-01-20 02:11:20|2417.4|2402.6|2418.81|2404.01|2418.81|2404.01|2417.4|2402.6|34
1737339090000|2025-01-20 02:11:30|2418.7|2403.9|2417.36|2402.56|2418.85|2404.05|2416.95|2402.15|32
1737339100000|2025-01-20 02:11:40|2417.2|2402.4|2414.72|2399.92|2417.42|2402.62|2414.4|2399.6|32
1737339110000|2025-01-20 02:11:50|2414.75|2399.95|2411.5|2396.7|2414.75|2399.95|2411.5|2396.7|33
1737339120000|2025-01-20 02:12:00|2411.68|2396.88|2411.51|2396.71|2412.49|2397.69|2411.19|2396.39|34
1737339130000|2025-01-20 02:12:10|2411.4|2396.6|2410.77|2395.97|2411.55|2396.75|2410.55|2395.75|23
1737339140000|2025-01-20 02:12:20|2410.62|2395.82|2415.73|2400.93|2415.84|2401.04|2410.62|2395.82|32
1737339150000|2025-01-20 02:12:30|2415.58|2400.78|2414.9|2400.1|2415.7|2400.9|2414.55|2399.75|31
1737339160000|2025-01-20 02:12:40|2415|2400.2|2415.66|2400.86|2416.63|2401.83|2414.85|2400.05|33
1737339170000|2025-01-20 02:12:50|2415.55|2400.75|2415.45|2400.65|2416.47|2401.67|2414.84|2400.04|32
1737339180000|2025-01-20 02:13:00|2414.92|2400.12|2411.93|2397.13|2414.92|2400.12|2409.8|2395|30
1737339190000|2025-01-20 02:13:10|2412.15|2397.35|2412.29|2397.49|2414.31|2399.51|2411.15|2396.35|37
1737339200000|2025-01-20 02:13:20|2412.45|2397.65|2414.05|2399.25|2414.05|2399.25|2412.45|2397.65|32
1737339210000|2025-01-20 02:13:30|2414.01|2399.21|2415.8|2401|2416.6|2401.8|2413.7|2398.9|37
1737339220000|2025-01-20 02:13:40|2415.95|2401.15|2417.16|2402.36|2417.35|2402.55|2415.95|2401.15|37
1737339230000|2025-01-20 02:13:50|2417.13|2402.33|2415.35|2400.55|2417.45|2402.65|2414.95|2400.15|33
1737339240000|2025-01-20 02:14:00|2415.53|2400.73|2411.55|2396.75|2415.53|2400.73|2411.35|2396.55|37
1737339250000|2025-01-20 02:14:10|2411.6|2396.8|2409.5|2394.7|2412.41|2397.61|2409.4|2394.6|35
1737339260000|2025-01-20 02:14:20|2409.55|2394.75|2409.45|2394.65|2410.65|2395.85|2408.82|2394.02|34
1737339270000|2025-01-20 02:14:30|2409.53|2394.73|2409.73|2394.93|2410.05|2395.25|2408.26|2393.46|36
1737339280000|2025-01-20 02:14:40|2409.75|2394.95|2408.7|2393.9|2410.15|2395.35|2408.39|2393.59|35
1737339290000|2025-01-20 02:14:50|2408.74|2393.94|2406.88|2392.08|2408.82|2394.02|2404.27|2389.47|40
1737339300000|2025-01-20 02:15:00|2406.75|2391.95|2404.35|2389.55|2406.78|2391.98|2402.9|2388.1|35
1737339310000|2025-01-20 02:15:10|2404.3|2389.5|2403.5|2388.7|2406.64|2391.84|2403.5|2388.7|37
1737339320000|2025-01-20 02:15:20|2403.42|2388.62|2401.21|2386.41|2404.07|2389.27|2401.21|2386.41|34
1737339330000|2025-01-20 02:15:30|2401.19|2386.39|2405|2390.2|2405|2390.2|2400|2385.2|37
1737339340000|2025-01-20 02:15:40|2404.95|2390.15|2406.25|2391.45|2406.7|2391.9|2404.95|2390.15|31
1737339350000|2025-01-20 02:15:50|2406.2|2391.4|2410.65|2395.85|2410.65|2395.85|2406.2|2391.4|32
1737339360000|2025-01-20 02:16:00|2410.75|2395.95|2411.04|2396.24|2412.35|2397.55|2410.75|2395.95|34
1737339370000|2025-01-20 02:16:10|2411.08|2396.28|2412.18|2397.38|2412.18|2397.38|2408.3|2393.5|37
1737339380000|2025-01-20 02:16:20|2411.95|2397.15|2416.35|2401.55|2416.43|2401.63|2411.95|2397.15|36
1737339390000|2025-01-20 02:16:30|2416.95|2402.15|2417.18|2402.38|2418.67|2403.87|2415.93|2401.13|27
1737339400000|2025-01-20 02:16:40|2417.13|2402.33|2418.75|2403.95|2419.15|2404.35|2414.5|2399.7|38
1737339410000|2025-01-20 02:16:50|2418.55|2403.75|2419.2|2404.4|2419.38|2404.58|2417.75|2402.95|29
1737339420000|2025-01-20 02:17:00|2419.3|2404.5|2413.35|2398.55|2419.56|2404.76|2413.25|2398.45|35
1737339430000|2025-01-20 02:17:10|2414.2|2399.4|2413.85|2399.05|2416.9|2402.1|2413.85|2399.05|37
1737339440000|2025-01-20 02:17:20|2413.95|2399.15|2415.6|2400.8|2415.74|2400.94|2413.5|2398.7|28
1737339450000|2025-01-20 02:17:30|2415.35|2400.55|2418.45|2403.65|2418.72|2403.92|2415.35|2400.55|35
1737339460000|2025-01-20 02:17:40|2418.61|2403.81|2416.15|2401.35|2418.61|2403.81|2415.65|2400.85|32
1737339470000|2025-01-20 02:17:50|2416.43|2401.63|2416.13|2401.33|2416.7|2401.9|2415.15|2400.35|29
1737339480000|2025-01-20 02:18:00|2416.28|2401.48|2415.75|2400.95|2417.25|2402.45|2415.55|2400.75|25
1737339490000|2025-01-20 02:18:10|2415.93|2401.13|2418.7|2403.9|2418.95|2404.15|2415.75|2400.95|38
1737339500000|2025-01-20 02:18:20|2418.65|2403.85|2417.35|2402.55|2418.95|2404.15|2417.25|2402.45|30
1737339510000|2025-01-20 02:18:30|2417.3|2402.5|2421.05|2406.25|2421.72|2406.92|2417.3|2402.5|32
1737339520000|2025-01-20 02:18:40|2421.15|2406.35|2422.05|2407.25|2422.45|2407.65|2421.1|2406.3|29
1737339530000|2025-01-20 02:18:50|2422.17|2407.37|2421.72|2406.92|2422.55|2407.75|2421.4|2406.6|25
1737339540000|2025-01-20 02:19:00|2421.77|2406.97|2423.55|2408.75|2423.87|2409.07|2421.7|2406.9|29
1737339550000|2025-01-20 02:19:10|2423.6|2408.8|2424.17|2409.37|2424.8|2410|2423.55|2408.75|29
1737339560000|2025-01-20 02:19:20|2423.9|2409.1|2424.6|2409.8|2425.6|2410.8|2423.9|2409.1|29
1737339570000|2025-01-20 02:19:30|2425.1|2410.3|2424.88|2410.08|2425.94|2411.14|2424.88|2410.08|33
1737339580000|2025-01-20 02:19:40|2424|2409.2|2425.76|2410.96|2426.26|2411.46|2422.45|2407.65|34
1737339590000|2025-01-20 02:19:50|2425.65|2410.85|2430.29|2415.49|2430.29|2415.49|2425.65|2410.85|32
1737339600000|2025-01-20 02:20:00|2430.35|2415.55|2430.5|2415.7|2430.9|2416.1|2430|2415.2|27
1737339610000|2025-01-20 02:20:10|2430.1|2415.3|2431.01|2416.21|2431.35|2416.55|2430.1|2415.3|25
1737339620000|2025-01-20 02:20:20|2430.9|2416.1|2432|2417.2|2432.72|2417.92|2430.85|2416.05|33
1737339630000|2025-01-20 02:20:30|2432.14|2417.34|2432.57|2417.77|2432.68|2417.88|2431.95|2417.15|17
1737339640000|2025-01-20 02:20:40|2432.4|2417.6|2433.2|2418.4|2433.2|2418.4|2432.1|2417.3|26
1737339650000|2025-01-20 02:20:50|2433.05|2418.25|2435.24|2420.44|2435.3|2420.5|2433.05|2418.25|24
1737339660000|2025-01-20 02:21:00|2435.16|2420.36|2434.3|2419.5|2435.35|2420.55|2433.6|2418.8|28
1737339670000|2025-01-20 02:21:10|2433.98|2419.18|2428.66|2413.86|2433.98|2419.18|2428.45|2413.65|28
1737339680000|2025-01-20 02:21:20|2428.4|2413.6|2426.14|2411.34|2428.45|2413.65|2425.76|2410.96|26
1737339690000|2025-01-20 02:21:30|2426.01|2411.21|2425.93|2411.13|2428.89|2414.09|2425.93|2411.13|31
1737339700000|2025-01-20 02:21:40|2426.09|2411.29|2428.3|2413.5|2429.13|2414.33|2425.93|2411.13|30
1737339710000|2025-01-20 02:21:50|2428.4|2413.6|2429.75|2414.95|2429.84|2415.04|2427.29|2412.49|26
1737339720000|2025-01-20 02:22:00|2429.7|2414.9|2432.54|2417.74|2433.2|2418.4|2429.15|2414.35|36
1737339730000|2025-01-20 02:22:10|2432.44|2417.64|2435.3|2420.5|2435.3|2420.5|2431.5|2416.7|37
1737339740000|2025-01-20 02:22:20|2435.25|2420.45|2437.05|2422.25|2438.4|2423.6|2435.25|2420.45|31
1737339750000|2025-01-20 02:22:30|2436.9|2422.1|2439.4|2424.6|2439.4|2424.6|2436.9|2422.1|32
1737339760000|2025-01-20 02:22:40|2439.45|2424.65|2441.35|2426.55|2442.35|2427.55|2439.4|2424.6|38
1737339770000|2025-01-20 02:22:50|2441.4|2426.6|2443.83|2429.03|2443.83|2429.03|2441.4|2426.6|29
1737339780000|2025-01-20 02:23:00|2443.93|2429.13|2445.42|2430.62|2445.42|2430.62|2443.8|2429|30
1737339790000|2025-01-20 02:23:10|2445.4|2430.6|2449.46|2434.66|2450.55|2435.75|2445.4|2430.6|33
1737339800000|2025-01-20 02:23:20|2449.51|2434.71|2449.5|2434.7|2451.6|2436.8|2447.8|2433|31
1737339810000|2025-01-20 02:23:30|2449.6|2434.8|2452.37|2437.57|2453.5|2438.7|2449.6|2434.8|35
1737339820000|2025-01-20 02:23:40|2452.42|2437.62|2452.9|2438.1|2453.19|2438.39|2451.95|2437.15|27
1737339830000|2025-01-20 02:23:50|2452.8|2438|2454.61|2439.81|2454.67|2439.87|2452.8|2438|20
1737339840000|2025-01-20 02:24:00|2454.45|2439.65|2449.05|2434.25|2454.61|2439.81|2448.8|2434|36
1737339850000|2025-01-20 02:24:10|2449.03|2434.23|2451.05|2436.25|2451.05|2436.25|2448.55|2433.75|27
1737339860000|2025-01-20 02:24:20|2451.1|2436.3|2452.28|2437.48|2452.92|2438.12|2451.1|2436.3|30
1737339870000|2025-01-20 02:24:30|2453.4|2438.6|2454.29|2439.49|2455.75|2440.95|2453.4|2438.6|34
1737339880000|2025-01-20 02:24:40|2454.1|2439.3|2452.19|2437.39|2454.43|2439.63|2451.25|2436.45|32
1737339890000|2025-01-20 02:24:50|2452.11|2437.31|2453.89|2439.09|2455.15|2440.35|2452.05|2437.25|36
1737339900000|2025-01-20 02:25:00|2453.7|2438.9|2441.13|2426.33|2453.89|2439.09|2441.13|2426.33|36
1737339910000|2025-01-20 02:25:10|2440.55|2425.75|2437.73|2422.93|2441.75|2426.95|2436.35|2421.55|36
1737339920000|2025-01-20 02:25:20|2439.08|2424.28|2435.05|2420.25|2439.08|2424.28|2434.8|2420|31
1737339930000|2025-01-20 02:25:30|2434.77|2419.97|2432.95|2418.15|2436.2|2421.4|2432.95|2418.15|36
1737339940000|2025-01-20 02:25:40|2432.8|2418|2430.35|2415.55|2432.8|2418|2428.7|2413.9|33
1737339950000|2025-01-20 02:25:50|2430.4|2415.6|2434.76|2419.96|2435.25|2420.45|2429.65|2414.85|36
1737339960000|2025-01-20 02:26:00|2434.85|2420.05|2433.74|2418.94|2437.9|2423.1|2432.7|2417.9|40
1737339970000|2025-01-20 02:26:10|2433.65|2418.85|2438.43|2423.63|2440.2|2425.4|2433.65|2418.85|34
1737339980000|2025-01-20 02:26:20|2438.35|2423.55|2439.63|2424.83|2441.45|2426.65|2437|2422.2|34
1737339990000|2025-01-20 02:26:30|2439.2|2424.4|2441.21|2426.41|2441.21|2426.41|2437.18|2422.38|29
1737340000000|2025-01-20 02:26:40|2442.45|2427.65|2441.57|2426.77|2443|2428.2|2440.9|2426.1|30
1737340010000|2025-01-20 02:26:50|2441.4|2426.6|2443.37|2428.57|2444.32|2429.52|2441.35|2426.55|32
1737340020000|2025-01-20 02:27:00|2442.85|2428.05|2442.48|2427.68|2443.65|2428.85|2440.9|2426.1|35
1737340030000|2025-01-20 02:27:10|2442.1|2427.3|2443.1|2428.3|2443.2|2428.4|2442|2427.2|34
1737340040000|2025-01-20 02:27:20|2443.07|2428.27|2444.15|2429.35|2445.6|2430.8|2443|2428.2|34
1737340050000|2025-01-20 02:27:30|2443.87|2429.07|2443.8|2429|2445|2430.2|2442.6|2427.8|31
1737340060000|2025-01-20 02:27:40|2444.45|2429.65|2445.9|2431.1|2445.95|2431.15|2443.95|2429.15|27
1737340070000|2025-01-20 02:27:50|2446.15|2431.35|2444.4|2429.6|2447.02|2432.22|2444.16|2429.36|30
1737340080000|2025-01-20 02:28:00|2444.45|2429.65|2441.11|2426.31|2444.45|2429.65|2441.11|2426.31|32
1737340090000|2025-01-20 02:28:10|2441.08|2426.28|2438.7|2423.9|2441.21|2426.41|2437.85|2423.05|31
1737340100000|2025-01-20 02:28:20|2438.92|2424.12|2435.99|2421.19|2439.31|2424.51|2435.99|2421.19|31
1737340110000|2025-01-20 02:28:30|2436.1|2421.3|2432.45|2417.65|2436.14|2421.34|2432.3|2417.5|30
1737340120000|2025-01-20 02:28:40|2432.61|2417.81|2432.05|2417.25|2432.7|2417.9|2430.75|2415.95|34
1737340130000|2025-01-20 02:28:50|2431.95|2417.15|2437.09|2422.29|2438.25|2423.45|2431.95|2417.15|36
1737340140000|2025-01-20 02:29:00|2436.95|2422.15|2435.28|2420.48|2436.95|2422.15|2432.55|2417.75|36
1737340150000|2025-01-20 02:29:10|2434.9|2420.1|2437.35|2422.55|2437.99|2423.19|2434.6|2419.8|36
1737340160000|2025-01-20 02:29:20|2438.15|2423.35|2438.15|2423.35|2439.35|2424.55|2438|2423.2|33
1737340170000|2025-01-20 02:29:30|2438.3|2423.5|2436.9|2422.1|2439.2|2424.4|2436.8|2422|31
1737340180000|2025-01-20 02:29:40|2436.75|2421.95|2440.45|2425.65|2441.3|2426.5|2436.27|2421.47|30
1737340190000|2025-01-20 02:29:50|2440.7|2425.9|2441.25|2426.45|2441.62|2426.82|2440.2|2425.4|35
1737340200000|2025-01-20 02:30:00|2441.29|2426.49|2442.55|2427.75|2443.5|2428.7|2439.5|2424.7|39
1737340210000|2025-01-20 02:30:10|2442.45|2427.65|2441|2426.2|2443.65|2428.85|2440.5|2425.7|33
1737340220000|2025-01-20 02:30:20|2440.95|2426.15|2437.25|2422.45|2442.35|2427.55|2437.22|2422.42|32
1737340230000|2025-01-20 02:30:30|2436.95|2422.15|2435.1|2420.3|2436.95|2422.15|2434.9|2420.1|24
1737340240000|2025-01-20 02:30:40|2435.05|2420.25|2435.1|2420.3|2437.2|2422.4|2435.05|2420.25|34
1737340250000|2025-01-20 02:30:50|2435.25|2420.45|2435.35|2420.55|2437.45|2422.65|2433.8|2419|36
1737340260000|2025-01-20 02:31:00|2434.52|2419.72|2437.35|2422.55|2437.44|2422.64|2434.4|2419.6|35
1737340270000|2025-01-20 02:31:10|2437.33|2422.53|2440.93|2426.13|2443.4|2428.6|2437.33|2422.53|38
1737340280000|2025-01-20 02:31:20|2440.7|2425.9|2443.6|2428.8|2443.6|2428.8|2440.7|2425.9|38
1737340290000|2025-01-20 02:31:30|2443.3|2428.5|2441.32|2426.52|2443.33|2428.53|2441.3|2426.5|37
1737340300000|2025-01-20 02:31:40|2441.25|2426.45|2444.25|2429.45|2444.31|2429.51|2439.7|2424.9|32
1737340310000|2025-01-20 02:31:50|2444.6|2429.8|2448.66|2433.86|2449.33|2434.53|2444.53|2429.73|38
1737340320000|2025-01-20 02:32:00|2448.65|2433.85|2446.18|2431.38|2448.65|2433.85|2445.4|2430.6|26
1737340330000|2025-01-20 02:32:10|2445.98|2431.18|2448.35|2433.55|2448.35|2433.55|2444.4|2429.6|39
1737340340000|2025-01-20 02:32:20|2448.55|2433.75|2449.05|2434.25|2449.85|2435.05|2448.05|2433.25|32
1737340350000|2025-01-20 02:32:30|2450.6|2435.8|2456.9|2442.1|2457.6|2442.8|2450.6|2435.8|39
1737340360000|2025-01-20 02:32:40|2457.12|2442.32|2456.01|2441.21|2459.35|2444.55|2455.25|2440.45|31
1737340370000|2025-01-20 02:32:50|2455.75|2440.95|2460.15|2445.35|2460.43|2445.63|2455.75|2440.95|33
1737340380000|2025-01-20 02:33:00|2458.83|2444.03|2459.66|2444.86|2461.05|2446.25|2456.65|2441.85|32
1737340390000|2025-01-20 02:33:10|2459.93|2445.13|2458.49|2443.69|2462.68|2447.88|2457.55|2442.75|32
1737340400000|2025-01-20 02:33:20|2459.26|2444.46|2458.75|2443.95|2461.55|2446.75|2458.4|2443.6|29
1737340410000|2025-01-20 02:33:30|2458.92|2444.12|2461.8|2447|2462.55|2447.75|2458.8|2444|36
1737340420000|2025-01-20 02:33:40|2461.25|2446.45|2461.85|2447.05|2462.26|2447.46|2460.2|2445.4|32
1737340430000|2025-01-20 02:33:50|2461.89|2447.09|2463.58|2448.78|2465.4|2450.6|2461.8|2447|32
1737340440000|2025-01-20 02:34:00|2463.35|2448.55|2464.97|2450.17|2466.34|2451.54|2463.2|2448.4|36
1737340450000|2025-01-20 02:34:10|2464.95|2450.15|2463.95|2449.15|2465.17|2450.37|2463.95|2449.15|33
1737340460000|2025-01-20 02:34:20|2464|2449.2|2470.19|2455.39|2470.19|2455.39|2464|2449.2|36
1737340470000|2025-01-20 02:34:30|2470.14|2455.34|2471.29|2456.49|2472.3|2457.5|2468.82|2454.02|37
1737340480000|2025-01-20 02:34:40|2470.98|2456.18|2469.98|2455.18|2470.98|2456.18|2467.47|2452.67|39
1737340490000|2025-01-20 02:34:50|2469.73|2454.93|2474.56|2459.76|2475.05|2460.25|2469.73|2454.93|36
1737340500000|2025-01-20 02:35:00|2474.9|2460.1|2473.87|2459.07|2478.8|2464|2473.87|2459.07|39
1737340510000|2025-01-20 02:35:10|2473.9|2459.1|2478.76|2463.96|2479.23|2464.43|2473.6|2458.8|39
1737340520000|2025-01-20 02:35:20|2478.57|2463.77|2478.48|2463.68|2482.65|2467.85|2476.05|2461.25|35
1737340530000|2025-01-20 02:35:30|2478.45|2463.65|2485.05|2470.25|2485.05|2470.25|2478.45|2463.65|36
1737340540000|2025-01-20 02:35:40|2485.13|2470.33|2484.86|2470.06|2486.6|2471.8|2484.05|2469.25|40
1737340550000|2025-01-20 02:35:50|2484.87|2470.07|2475.38|2460.58|2484.87|2470.07|2475.23|2460.43|38
1737340560000|2025-01-20 02:36:00|2475.06|2460.26|2470.14|2455.34|2475.23|2460.43|2470.14|2455.34|36
1737340570000|2025-01-20 02:36:10|2470.18|2455.38|2472.46|2457.66|2474.1|2459.3|2469.45|2454.65|37
1737340580000|2025-01-20 02:36:20|2471.86|2457.06|2465.8|2451|2471.86|2457.06|2465.63|2450.83|37
1737340590000|2025-01-20 02:36:30|2464.68|2449.88|2459.25|2444.45|2464.68|2449.88|2459.09|2444.29|38
1737340600000|2025-01-20 02:36:40|2459|2444.2|2455.45|2440.65|2459|2444.2|2455|2440.2|35
1737340610000|2025-01-20 02:36:50|2455.65|2440.85|2455.2|2440.4|2458.45|2443.65|2455.05|2440.25|34
1737340620000|2025-01-20 02:37:00|2455.25|2440.45|2455.08|2440.28|2457.95|2443.15|2453.51|2438.71|39
1737340630000|2025-01-20 02:37:10|2454.59|2439.79|2456.05|2441.25|2457.6|2442.8|2453.9|2439.1|37
1737340640000|2025-01-20 02:37:20|2456.5|2441.7|2453.52|2438.72|2460.39|2445.59|2453.52|2438.72|39
1737340650000|2025-01-20 02:37:30|2453.13|2438.33|2453.32|2438.52|2453.65|2438.85|2451.02|2436.22|36
1737340660000|2025-01-20 02:37:40|2453.29|2438.49|2452.88|2438.08|2458.4|2443.6|2452.35|2437.55|39
1737340670000|2025-01-20 02:37:50|2453.28|2438.48|2453.96|2439.16|2454.26|2439.46|2450.92|2436.12|37
1737340680000|2025-01-20 02:38:00|2453.95|2439.15|2450.23|2435.43|2455.6|2440.8|2450.23|2435.43|39
1737340690000|2025-01-20 02:38:10|2449.9|2435.1|2445.58|2430.78|2450.3|2435.5|2445.54|2430.74|38
1737340700000|2025-01-20 02:38:20|2445.09|2430.29|2444.58|2429.78|2445.65|2430.85|2443.09|2428.29|38
1737340710000|2025-01-20 02:38:30|2444.34|2429.54|2439.6|2424.8|2444.34|2429.54|2439.6|2424.8|38
1737340720000|2025-01-20 02:38:40|2438.32|2423.52|2436.25|2421.45|2438.32|2423.52|2433.45|2418.65|35
1737340730000|2025-01-20 02:38:50|2436.3|2421.5|2435.6|2420.8|2436.65|2421.85|2435.2|2420.4|38
1737340740000|2025-01-20 02:39:00|2435.51|2420.71|2437.48|2422.68|2441.1|2426.3|2435.2|2420.4|38
1737340750000|2025-01-20 02:39:10|2436.8|2422|2438.73|2423.93|2440.75|2425.95|2436.8|2422|38
1737340760000|2025-01-20 02:39:20|2438.5|2423.7|2438.45|2423.65|2440.25|2425.45|2436.2|2421.4|32
1737340770000|2025-01-20 02:39:30|2438.4|2423.6|2438.35|2423.55|2441.66|2426.86|2438.18|2423.38|39
1737340780000|2025-01-20 02:39:40|2438.4|2423.6|2441.92|2427.12|2443.2|2428.4|2438.4|2423.6|35
1737340790000|2025-01-20 02:39:50|2441.69|2426.89|2441.44|2426.64|2442.2|2427.4|2440.4|2425.6|37
1737340800000|2025-01-20 02:40:00|2441.3|2426.5|2437.01|2422.21|2441.3|2426.5|2436.6|2421.8|39
1737340810000|2025-01-20 02:40:10|2436.8|2422|2436.95|2422.15|2438.2|2423.4|2434.5|2419.7|34
1737340820000|2025-01-20 02:40:20|2437.12|2422.32|2436.65|2421.85|2438.94|2424.14|2436.3|2421.5|35
1737340830000|2025-01-20 02:40:30|2436.92|2422.12|2434.64|2419.84|2436.92|2422.12|2434.35|2419.55|37
1737340840000|2025-01-20 02:40:40|2434.8|2420|2430.8|2416|2434.8|2420|2430.8|2416|36
1737340850000|2025-01-20 02:40:50|2430.84|2416.04|2431.6|2416.8|2432.77|2417.97|2430|2415.2|35
1737340860000|2025-01-20 02:41:00|2431.74|2416.94|2431.44|2416.64|2432.6|2417.8|2429.75|2414.95|34
1737340870000|2025-01-20 02:41:10|2431.25|2416.45|2432.44|2417.64|2435.2|2420.4|2431.25|2416.45|36
1737340880000|2025-01-20 02:41:20|2432.45|2417.65|2431.34|2416.54|2432.54|2417.74|2431.34|2416.54|35
1737340890000|2025-01-20 02:41:30|2431.47|2416.67|2430.55|2415.75|2433.39|2418.59|2430.55|2415.75|35
1737340900000|2025-01-20 02:41:40|2430.5|2415.7|2431.02|2416.22|2431.2|2416.4|2430.05|2415.25|36
1737340910000|2025-01-20 02:41:50|2431.12|2416.32|2430.82|2416.02|2431.36|2416.56|2430.35|2415.55|34
1737340920000|2025-01-20 02:42:00|2430.97|2416.17|2431.33|2416.53|2433.4|2418.6|2430.85|2416.05|38
1737340930000|2025-01-20 02:42:10|2431.46|2416.66|2429.72|2414.92|2431.46|2416.66|2429.37|2414.57|38
1737340940000|2025-01-20 02:42:20|2429.77|2414.97|2425.55|2410.75|2430.2|2415.4|2424.53|2409.73|31
1737340950000|2025-01-20 02:42:30|2425.8|2411|2424.28|2409.48|2426.37|2411.57|2423.85|2409.05|36
1737340960000|2025-01-20 02:42:40|2424.35|2409.55|2425.34|2410.54|2426.1|2411.3|2423.7|2408.9|35
1737340970000|2025-01-20 02:42:50|2424.97|2410.17|2423.71|2408.91|2424.97|2410.17|2422.25|2407.45|38
1737340980000|2025-01-20 02:43:00|2422.99|2408.19|2420.25|2405.45|2423.22|2408.42|2420.05|2405.25|37
1737340990000|2025-01-20 02:43:10|2420.05|2405.25|2421.75|2406.95|2423.7|2408.9|2419.5|2404.7|36
1737341000000|2025-01-20 02:43:20|2421.1|2406.3|2422.1|2407.3|2422.33|2407.53|2421.04|2406.24|36
1737341010000|2025-01-20 02:43:30|2422.43|2407.63|2424.64|2409.84|2425|2410.2|2421.94|2407.14|35
1737341020000|2025-01-20 02:43:40|2424.63|2409.83|2427.98|2413.18|2428|2413.2|2424.4|2409.6|35
1737341030000|2025-01-20 02:43:50|2428.48|2413.68|2431.9|2417.1|2432.01|2417.21|2428.29|2413.49|36
1737341040000|2025-01-20 02:44:00|2431.94|2417.14|2435.76|2420.96|2436.23|2421.43|2431.75|2416.95|34
1737341050000|2025-01-20 02:44:10|2435.8|2421|2435.5|2420.7|2436|2421.2|2434.45|2419.65|36
1737341060000|2025-01-20 02:44:20|2436.21|2421.41|2437.09|2422.29|2437.5|2422.7|2435|2420.2|35
1737341070000|2025-01-20 02:44:30|2437.28|2422.48|2432.51|2417.71|2438.45|2423.65|2431.75|2416.95|37
1737341080000|2025-01-20 02:44:40|2432.58|2417.78|2430.9|2416.1|2433.35|2418.55|2428.48|2413.68|37
1737341090000|2025-01-20 02:44:50|2431.05|2416.25|2430.53|2415.73|2432.53|2417.73|2430.15|2415.35|34
1737341100000|2025-01-20 02:45:00|2430.43|2415.63|2425.65|2410.85|2430.64|2415.84|2424.4|2409.6|39
1737341110000|2025-01-20 02:45:10|2424.4|2409.6|2423.2|2408.4|2425.65|2410.85|2423.15|2408.35|35
1737341120000|2025-01-20 02:45:20|2423.18|2408.38|2422.02|2407.22|2424.15|2409.35|2421.25|2406.45|39
1737341130000|2025-01-20 02:45:30|2421.53|2406.73|2421.25|2406.45|2422.49|2407.69|2420.6|2405.8|32
1737341140000|2025-01-20 02:45:40|2422.05|2407.25|2429.27|2414.47|2429.27|2414.47|2422.05|2407.25|37
1737341150000|2025-01-20 02:45:50|2429.39|2414.59|2428.99|2414.19|2430.51|2415.71|2428.4|2413.6|32
1737341160000|2025-01-20 02:46:00|2428.17|2413.37|2426.54|2411.74|2431.55|2416.75|2426.3|2411.5|32
1737341170000|2025-01-20 02:46:10|2426.4|2411.6|2427.35|2412.55|2428.45|2413.65|2426.05|2411.25|36
1737341180000|2025-01-20 02:46:20|2427.3|2412.5|2428.19|2413.39|2430.52|2415.72|2427.3|2412.5|35
1737341190000|2025-01-20 02:46:30|2428.25|2413.45|2428.73|2413.93|2430.75|2415.95|2427.89|2413.09|33
1737341200000|2025-01-20 02:46:40|2428.55|2413.75|2424.95|2410.15|2430.55|2415.75|2424.3|2409.5|36
1737341210000|2025-01-20 02:46:50|2425|2410.2|2427.3|2412.5|2428.7|2413.9|2424.35|2409.55|34
1737341220000|2025-01-20 02:47:00|2427.4|2412.6|2428.62|2413.82|2430.26|2415.46|2426.95|2412.15|39
1737341230000|2025-01-20 02:47:10|2428.59|2413.79|2429.89|2415.09|2432.5|2417.7|2427.28|2412.48|38
1737341240000|2025-01-20 02:47:20|2429.8|2415|2429.64|2414.84|2432.37|2417.57|2428.45|2413.65|38
1737341250000|2025-01-20 02:47:30|2429.61|2414.81|2426.16|2411.36|2429.61|2414.81|2426.16|2411.36|38
1737341260000|2025-01-20 02:47:40|2426.7|2411.9|2424.45|2409.65|2426.7|2411.9|2423.35|2408.55|35
1737341270000|2025-01-20 02:47:50|2424.9|2410.1|2430.65|2415.85|2430.85|2416.05|2424.9|2410.1|35
1737341280000|2025-01-20 02:48:00|2430.53|2415.73|2429.55|2414.75|2430.53|2415.73|2427|2412.2|31
1737341290000|2025-01-20 02:48:10|2429.85|2415.05|2433.07|2418.27|2433.07|2418.27|2429.85|2415.05|37
1737341300000|2025-01-20 02:48:20|2433.4|2418.6|2435.95|2421.15|2435.95|2421.15|2432.8|2418|38
1737341310000|2025-01-20 02:48:30|2435.08|2420.28|2434.43|2419.63|2435.53|2420.73|2433.55|2418.75|36
1737341320000|2025-01-20 02:48:40|2433.99|2419.19|2435.8|2421|2436.35|2421.55|2433.25|2418.45|37
1737341330000|2025-01-20 02:48:50|2434.6|2419.8|2432|2417.2|2434.69|2419.89|2431|2416.2|35
1737341340000|2025-01-20 02:49:00|2431.43|2416.63|2433.5|2418.7|2434.65|2419.85|2430.86|2416.06|37
1737341350000|2025-01-20 02:49:10|2434.15|2419.35|2436.03|2421.23|2437.05|2422.25|2434.15|2419.35|40
1737341360000|2025-01-20 02:49:20|2436.08|2421.28|2433.36|2418.56|2437.13|2422.33|2432.99|2418.19|38
1737341370000|2025-01-20 02:49:30|2433.4|2418.6|2431.52|2416.72|2433.54|2418.74|2429.1|2414.3|34
1737341380000|2025-01-20 02:49:40|2430.93|2416.13|2429.22|2414.42|2431.33|2416.53|2428.3|2413.5|36
1737341390000|2025-01-20 02:49:50|2429.01|2414.21|2432.35|2417.55|2433.3|2418.5|2428.4|2413.6|38
1737341400000|2025-01-20 02:50:00|2432.4|2417.6|2432.65|2417.85|2433.24|2418.44|2429.7|2414.9|38
1737341410000|2025-01-20 02:50:10|2432.08|2417.28|2437.22|2422.42|2437.36|2422.56|2431.5|2416.7|39
1737341420000|2025-01-20 02:50:20|2437.3|2422.5|2437.05|2422.25|2439.3|2424.5|2435.45|2420.65|38
1737341430000|2025-01-20 02:50:30|2438.35|2423.55|2436.4|2421.6|2438.35|2423.55|2433.4|2418.6|35
1737341440000|2025-01-20 02:50:40|2436.65|2421.85|2440.6|2425.8|2440.6|2425.8|2436.65|2421.85|37
1737341450000|2025-01-20 02:50:50|2441.15|2426.35|2440.2|2425.4|2442.63|2427.83|2439.55|2424.75|34
1737341460000|2025-01-20 02:51:00|2440.4|2425.6|2437.6|2422.8|2442.45|2427.65|2437.45|2422.65|38
1737341470000|2025-01-20 02:51:10|2437.91|2423.11|2436.68|2421.88|2438.97|2424.17|2436.54|2421.74|34
1737341480000|2025-01-20 02:51:20|2436.45|2421.65|2439.27|2424.47|2441.62|2426.82|2436.4|2421.6|35
1737341490000|2025-01-20 02:51:30|2438.75|2423.95|2436.99|2422.19|2438.89|2424.09|2435.55|2420.75|36
1737341500000|2025-01-20 02:51:40|2436.7|2421.9|2435.7|2420.9|2436.84|2422.04|2433.5|2418.7|34
1737341510000|2025-01-20 02:51:50|2435.65|2420.85|2435.17|2420.37|2437.9|2423.1|2433.55|2418.75|36
1737341520000|2025-01-20 02:52:00|2435.16|2420.36|2439.32|2424.52|2440.25|2425.45|2434.8|2420|38
1737341530000|2025-01-20 02:52:10|2439.25|2424.45|2434.6|2419.8|2439.25|2424.45|2434.4|2419.6|37
1737341540000|2025-01-20 02:52:20|2434.74|2419.94|2436.44|2421.64|2437.2|2422.4|2434.74|2419.94|34
1737341550000|2025-01-20 02:52:30|2435.9|2421.1|2437.1|2422.3|2437.1|2422.3|2434.65|2419.85|36
1737341560000|2025-01-20 02:52:40|2437.2|2422.4|2438.94|2424.14|2439.62|2424.82|2436.14|2421.34|40
1737341570000|2025-01-20 02:52:50|2438.7|2423.9|2438.15|2423.35|2438.89|2424.09|2437.95|2423.15|21
1737341580000|2025-01-20 02:53:00|2438.2|2423.4|2435.94|2421.14|2439.42|2424.62|2435.4|2420.6|33
1737341590000|2025-01-20 02:53:10|2435.8|2421|2436.82|2422.02|2437.46|2422.66|2434.85|2420.05|38
1737341600000|2025-01-20 02:53:20|2436.6|2421.8|2435.43|2420.63|2438.1|2423.3|2434.2|2419.4|39
1737341610000|2025-01-20 02:53:30|2435.45|2420.65|2436.6|2421.8|2438.7|2423.9|2434.26|2419.46|39
1737341620000|2025-01-20 02:53:40|2436.84|2422.04|2432.2|2417.4|2438.45|2423.65|2432|2417.2|39
1737341630000|2025-01-20 02:53:50|2432.3|2417.5|2432.44|2417.64|2433.15|2418.35|2431.3|2416.5|30
1737341640000|2025-01-20 02:54:00|2432.49|2417.69|2425.96|2411.16|2432.7|2417.9|2425.35|2410.55|37
1737341650000|2025-01-20 02:54:10|2425.91|2411.11|2424.77|2409.97|2425.91|2411.11|2424.27|2409.47|29
1737341660000|2025-01-20 02:54:20|2424.71|2409.91|2424.85|2410.05|2425.65|2410.85|2424.44|2409.64|29
1737341670000|2025-01-20 02:54:30|2425.5|2410.7|2421.06|2406.26|2425.5|2410.7|2420.95|2406.15|33
1737341680000|2025-01-20 02:54:40|2420.96|2406.16|2419.85|2405.05|2420.96|2406.16|2419.5|2404.7|31
1737341690000|2025-01-20 02:54:50|2419.9|2405.1|2420.2|2405.4|2420.37|2405.57|2419.15|2404.35|29
1737341700000|2025-01-20 02:55:00|2420.17|2405.37|2417.81|2403.01|2420.17|2405.37|2417.71|2402.91|33
1737341710000|2025-01-20 02:55:10|2417.65|2402.85|2415.88|2401.08|2419.2|2404.4|2414.85|2400.05|36
1737341720000|2025-01-20 02:55:20|2415.65|2400.85|2417.34|2402.54|2420.05|2405.25|2415.65|2400.85|32
1737341730000|2025-01-20 02:55:30|2416.55|2401.75|2415.8|2401|2417.6|2402.8|2415.2|2400.4|32
1737341740000|2025-01-20 02:55:40|2416.2|2401.4|2414.81|2400.01|2416.2|2401.4|2413.53|2398.73|35
1737341750000|2025-01-20 02:55:50|2414.6|2399.8|2417.8|2403|2417.95|2403.15|2414.52|2399.72|31
1737341760000|2025-01-20 02:56:00|2418.2|2403.4|2420.95|2406.15|2421.9|2407.1|2418.2|2403.4|31
1737341770000|2025-01-20 02:56:10|2420.9|2406.1|2423.05|2408.25|2423.05|2408.25|2419.95|2405.15|38
1737341780000|2025-01-20 02:56:20|2423.42|2408.62|2428.34|2413.54|2428.45|2413.65|2422.4|2407.6|38
1737341790000|2025-01-20 02:56:30|2428.3|2413.5|2427.2|2412.4|2428.3|2413.5|2427.2|2412.4|37
1737341800000|2025-01-20 02:56:40|2426.96|2412.16|2423.85|2409.05|2426.96|2412.16|2422.85|2408.05|36
1737341810000|2025-01-20 02:56:50|2424.05|2409.25|2426.38|2411.58|2427.5|2412.7|2423.95|2409.15|35
1737341820000|2025-01-20 02:57:00|2426.6|2411.8|2424|2409.2|2426.88|2412.08|2424|2409.2|35
1737341830000|2025-01-20 02:57:10|2423.33|2408.53|2419.4|2404.6|2423.33|2408.53|2418.9|2404.1|37
1737341840000|2025-01-20 02:57:20|2419.55|2404.75|2415.5|2400.7|2419.65|2404.85|2415.5|2400.7|35
1737341850000|2025-01-20 02:57:30|2415.88|2401.08|2416.3|2401.5|2417.62|2402.82|2415.8|2401|37
1737341860000|2025-01-20 02:57:40|2416.83|2402.03|2413.47|2398.67|2416.9|2402.1|2413.47|2398.67|37
1737341870000|2025-01-20 02:57:50|2412.35|2397.55|2412.53|2397.73|2413.5|2398.7|2411.93|2397.13|32
1737341880000|2025-01-20 02:58:00|2412.5|2397.7|2411.55|2396.75|2413.29|2398.49|2411.1|2396.3|31
1737341890000|2025-01-20 02:58:10|2411.45|2396.65|2410.37|2395.57|2411.84|2397.04|2410.05|2395.25|31
1737341900000|2025-01-20 02:58:20|2410.27|2395.47|2411.25|2396.45|2412.45|2397.65|2409.33|2394.53|31
1737341910000|2025-01-20 02:58:30|2411.45|2396.65|2416.55|2401.75|2416.55|2401.75|2409.8|2395|35
1737341920000|2025-01-20 02:58:40|2417.15|2402.35|2416.95|2402.15|2417.9|2403.1|2415.55|2400.75|37
1737341930000|2025-01-20 02:58:50|2417.15|2402.35|2419.15|2404.35|2419.52|2404.72|2417.15|2402.35|33
1737341940000|2025-01-20 02:59:00|2419.05|2404.25|2419.6|2404.8|2420.71|2405.91|2418.8|2404|35
1737341950000|2025-01-20 02:59:10|2419.8|2405|2415.07|2400.27|2420.2|2405.4|2415.05|2400.25|36
1737341960000|2025-01-20 02:59:20|2414.8|2400|2417.55|2402.75|2417.88|2403.08|2414.8|2400|32
1737341970000|2025-01-20 02:59:30|2417.6|2402.8|2418.58|2403.78|2419.53|2404.73|2417.6|2402.8|39
1737341980000|2025-01-20 02:59:40|2417.74|2402.94|2415.91|2401.11|2418.35|2403.55|2415.7|2400.9|36
1737341990000|2025-01-20 02:59:50|2415.86|2401.06|2415.1|2400.3|2416.64|2401.84|2415.1|2400.3|30
1737342000000|2025-01-20 03:00:00|2415.15|2400.35|2415.34|2400.54|2417.39|2402.59|2413.55|2398.75|37
1737342010000|2025-01-20 03:00:10|2415.39|2400.59|2413.52|2398.72|2416.33|2401.53|2411.45|2396.65|36
1737342020000|2025-01-20 03:00:20|2413.35|2398.55|2411.28|2396.48|2414.68|2399.88|2411.2|2396.4|38
1737342030000|2025-01-20 03:00:30|2411.07|2396.27|2408.65|2393.85|2412.07|2397.27|2408.45|2393.65|36
1737342040000|2025-01-20 03:00:40|2409.75|2394.95|2411|2396.2|2411|2396.2|2408.4|2393.6|40
1737342050000|2025-01-20 03:00:50|2411.7|2396.9|2409.8|2395|2413.57|2398.77|2409.8|2395|36
1737342060000|2025-01-20 03:01:00|2409.23|2394.43|2407.4|2392.6|2410.27|2395.47|2407.3|2392.5|37
1737342070000|2025-01-20 03:01:10|2407.1|2392.3|2404|2389.2|2407.65|2392.85|2403.5|2388.7|36
1737342080000|2025-01-20 03:01:20|2404.35|2389.55|2405.1|2390.3|2406.05|2391.25|2403.9|2389.1|35
1737342090000|2025-01-20 03:01:30|2405.05|2390.25|2402.76|2387.96|2405.62|2390.82|2402.3|2387.5|35
1737342100000|2025-01-20 03:01:40|2402.71|2387.91|2402.2|2387.4|2405.05|2390.25|2401.89|2387.09|37
1737342110000|2025-01-20 03:01:50|2402.15|2387.35|2400.08|2385.28|2402.45|2387.65|2400.08|2385.28|37
1737342120000|2025-01-20 03:02:00|2399.45|2384.65|2401.3|2386.5|2402.45|2387.65|2397.2|2382.4|38
1737342130000|2025-01-20 03:02:10|2401.25|2386.45|2403.1|2388.3|2405.25|2390.45|2401.25|2386.45|38
1737342140000|2025-01-20 03:02:20|2403.28|2388.48|2403.8|2389|2403.97|2389.17|2400.75|2385.95|36
1737342150000|2025-01-20 03:02:30|2404.35|2389.55|2408.22|2393.42|2409.1|2394.3|2404.35|2389.55|36
1737342160000|2025-01-20 03:02:40|2407.94|2393.14|2407.54|2392.74|2408.14|2393.34|2406.55|2391.75|32
1737342170000|2025-01-20 03:02:50|2406.7|2391.9|2407.65|2392.85|2408.81|2394.01|2406.6|2391.8|34
1737342180000|2025-01-20 03:03:00|2407.96|2393.16|2406.2|2391.4|2408.72|2393.92|2405.28|2390.48|36
1737342190000|2025-01-20 03:03:10|2406.5|2391.7|2411.7|2396.9|2411.7|2396.9|2406.5|2391.7|39
1737342200000|2025-01-20 03:03:20|2411.84|2397.04|2411.29|2396.49|2413.26|2398.46|2410.4|2395.6|33
1737342210000|2025-01-20 03:03:30|2411.3|2396.5|2411.3|2396.5|2412.08|2397.28|2410.75|2395.95|32
1737342220000|2025-01-20 03:03:40|2411.95|2397.15|2417.3|2402.5|2417.3|2402.5|2411.95|2397.15|36
1737342230000|2025-01-20 03:03:50|2417.12|2402.32|2419.04|2404.24|2419.65|2404.85|2416.3|2401.5|36
1737342240000|2025-01-20 03:04:00|2418.85|2404.05|2420.2|2405.4|2421.05|2406.25|2417.55|2402.75|39
1737342250000|2025-01-20 03:04:10|2420.42|2405.62|2419.65|2404.85|2420.59|2405.79|2418.17|2403.37|34
1737342260000|2025-01-20 03:04:20|2419.7|2404.9|2421.29|2406.49|2421.5|2406.7|2419.7|2404.9|31
1737342270000|2025-01-20 03:04:30|2421.27|2406.47|2416.48|2401.68|2421.33|2406.53|2416.45|2401.65|38
1737342280000|2025-01-20 03:04:40|2416.71|2401.91|2417|2402.2|2417|2402.2|2415.7|2400.9|34
1737342290000|2025-01-20 03:04:50|2417.6|2402.8|2420.55|2405.75|2420.71|2405.91|2417.6|2402.8|34
1737342300000|2025-01-20 03:05:00|2420.45|2405.65|2421.55|2406.75|2422.75|2407.95|2420.45|2405.65|39
1737342310000|2025-01-20 03:05:10|2422.05|2407.25|2420.55|2405.75|2422.55|2407.75|2420.15|2405.35|31
1737342320000|2025-01-20 03:05:20|2421.7|2406.9|2421.37|2406.57|2422.9|2408.1|2420.5|2405.7|33
1737342330000|2025-01-20 03:05:30|2421.38|2406.58|2419.72|2404.92|2421.44|2406.64|2419.49|2404.69|38
1737342340000|2025-01-20 03:05:40|2419.65|2404.85|2424.86|2410.06|2424.87|2410.07|2419.65|2404.85|37
1737342350000|2025-01-20 03:05:50|2424.87|2410.07|2427.55|2412.75|2427.55|2412.75|2424.75|2409.95|35
1737342360000|2025-01-20 03:06:00|2427.6|2412.8|2429|2414.2|2429.7|2414.9|2426.15|2411.35|37
1737342370000|2025-01-20 03:06:10|2429.1|2414.3|2426.82|2412.02|2431.25|2416.45|2426.82|2412.02|35
1737342380000|2025-01-20 03:06:20|2426.75|2411.95|2428.91|2414.11|2429.7|2414.9|2426.75|2411.95|33
1737342390000|2025-01-20 03:06:30|2428.77|2413.97|2431|2416.2|2431.3|2416.5|2428.55|2413.75|38
1737342400000|2025-01-20 03:06:40|2431.05|2416.25|2429.21|2414.41|2431.25|2416.45|2429.2|2414.4|26
1737342410000|2025-01-20 03:06:50|2429|2414.2|2431.43|2416.63|2433.05|2418.25|2429|2414.2|38
1737342420000|2025-01-20 03:07:00|2431.22|2416.42|2426.35|2411.55|2432.15|2417.35|2426.2|2411.4|39
1737342430000|2025-01-20 03:07:10|2426.46|2411.66|2422.34|2407.54|2426.46|2411.66|2422.1|2407.3|38
1737342440000|2025-01-20 03:07:20|2422.25|2407.45|2418.8|2404|2422.88|2408.08|2418.5|2403.7|31
1737342450000|2025-01-20 03:07:30|2418.89|2404.09|2418.55|2403.75|2419.76|2404.96|2417.55|2402.75|36
1737342460000|2025-01-20 03:07:40|2419.65|2404.85|2421.62|2406.82|2422.14|2407.34|2419.65|2404.85|31
1737342470000|2025-01-20 03:07:50|2421.45|2406.65|2424.81|2410.01|2424.9|2410.1|2421.4|2406.6|34
1737342480000|2025-01-20 03:08:00|2424.76|2409.96|2422.77|2407.97|2424.95|2410.15|2422.77|2407.97|38
1737342490000|2025-01-20 03:08:10|2421.5|2406.7|2423.55|2408.75|2423.92|2409.12|2420.4|2405.6|33
1737342500000|2025-01-20 03:08:20|2423.7|2408.9|2424.3|2409.5|2425.3|2410.5|2423.25|2408.45|25
1737342510000|2025-01-20 03:08:30|2424.25|2409.45|2419.66|2404.86|2424.25|2409.45|2419.15|2404.35|34
1737342520000|2025-01-20 03:08:40|2419.97|2405.17|2419.78|2404.98|2420.3|2405.5|2419.4|2404.6|30
1737342530000|2025-01-20 03:08:50|2419.75|2404.95|2414.7|2399.9|2421.4|2406.6|2414.45|2399.65|37
1737342540000|2025-01-20 03:09:00|2414.65|2399.85|2414.8|2400|2417.15|2402.35|2414.05|2399.25|37
1737342550000|2025-01-20 03:09:10|2415.07|2400.27|2413.06|2398.26|2415.31|2400.51|2412.25|2397.45|35
1737342560000|2025-01-20 03:09:20|2413.03|2398.23|2413.05|2398.25|2413.68|2398.88|2412.35|2397.55|31
1737342570000|2025-01-20 03:09:30|2414.4|2399.6|2415.27|2400.47|2415.42|2400.62|2413.05|2398.25|36
1737342580000|2025-01-20 03:09:40|2414.92|2400.12|2412.6|2397.8|2414.92|2400.12|2412.6|2397.8|30
1737342590000|2025-01-20 03:09:50|2412.74|2397.94|2412.65|2397.85|2413.57|2398.77|2412.35|2397.55|30
1737342600000|2025-01-20 03:10:00|2413.32|2398.52|2412.1|2397.3|2413.45|2398.65|2411.35|2396.55|29
1737342610000|2025-01-20 03:10:10|2412.61|2397.81|2414.45|2399.65|2416.4|2401.6|2412.61|2397.81|37
1737342620000|2025-01-20 03:10:20|2414.24|2399.44|2415.95|2401.15|2416.45|2401.65|2413.1|2398.3|28
1737342630000|2025-01-20 03:10:30|2416.1|2401.3|2416.75|2401.95|2417.45|2402.65|2415.2|2400.4|32
1737342640000|2025-01-20 03:10:40|2418.25|2403.45|2420.12|2405.32|2420.17|2405.37|2416.6|2401.8|33
1737342650000|2025-01-20 03:10:50|2419.74|2404.94|2418.55|2403.75|2420.14|2405.34|2418.35|2403.55|23
1737342660000|2025-01-20 03:11:00|2418.86|2404.06|2418.05|2403.25|2420.2|2405.4|2418.05|2403.25|31
1737342670000|2025-01-20 03:11:10|2418.35|2403.55|2417.7|2402.9|2418.9|2404.1|2417.65|2402.85|25
1737342680000|2025-01-20 03:11:20|2417.6|2402.8|2416.25|2401.45|2418.9|2404.1|2416.2|2401.4|26
1737342690000|2025-01-20 03:11:30|2416.3|2401.5|2414.6|2399.8|2416.3|2401.5|2414.6|2399.8|16
1737342700000|2025-01-20 03:11:40|2414.63|2399.83|2413.84|2399.04|2414.63|2399.83|2413.2|2398.4|27
1737342710000|2025-01-20 03:11:50|2413.79|2398.99|2417.45|2402.65|2417.58|2402.78|2413.5|2398.7|33
1737342720000|2025-01-20 03:12:00|2417.5|2402.7|2416.76|2401.96|2418.14|2403.34|2416.35|2401.55|33
1737342730000|2025-01-20 03:12:10|2416.64|2401.84|2413.55|2398.75|2416.65|2401.85|2413.48|2398.68|35
1737342740000|2025-01-20 03:12:20|2413.59|2398.79|2412.2|2397.4|2413.59|2398.79|2411.58|2396.78|24
1737342750000|2025-01-20 03:12:30|2412.55|2397.75|2414.4|2399.6|2415.26|2400.46|2412.55|2397.75|22
1737342760000|2025-01-20 03:12:40|2416.35|2401.55|2416.3|2401.5|2416.75|2401.95|2414.6|2399.8|20
1737342770000|2025-01-20 03:12:50|2416.37|2401.57|2416.87|2402.07|2417.4|2402.6|2415.45|2400.65|28
1737342780000|2025-01-20 03:13:00|2416.91|2402.11|2416.52|2401.72|2418.1|2403.3|2416.3|2401.5|27
1737342790000|2025-01-20 03:13:10|2416.48|2401.68|2412.45|2397.65|2416.48|2401.68|2412.45|2397.65|22
1737342800000|2025-01-20 03:13:20|2412.5|2397.7|2415.75|2400.95|2415.75|2400.95|2412.5|2397.7|30
1737342810000|2025-01-20 03:13:30|2415.48|2400.68|2417.58|2402.78|2418.93|2404.13|2415.35|2400.55|31
1737342820000|2025-01-20 03:13:40|2417.3|2402.5|2419.45|2404.65|2420.15|2405.35|2417.3|2402.5|27
1737342830000|2025-01-20 03:13:50|2419.87|2405.07|2422.15|2407.35|2423.26|2408.46|2419.5|2404.7|34
1737342840000|2025-01-20 03:14:00|2421.96|2407.16|2421.05|2406.25|2423.06|2408.26|2420.9|2406.1|30
1737342850000|2025-01-20 03:14:10|2421.29|2406.49|2426.78|2411.98|2426.8|2412|2421.29|2406.49|38
1737342860000|2025-01-20 03:14:20|2427.05|2412.25|2429.87|2415.07|2431.72|2416.92|2427.05|2412.25|34
1737342870000|2025-01-20 03:14:30|2429.15|2414.35|2437.28|2422.48|2437.45|2422.65|2429.15|2414.35|36
1737342880000|2025-01-20 03:14:40|2437.05|2422.25|2433.78|2418.98|2438.16|2423.36|2433.3|2418.5|33
1737342890000|2025-01-20 03:14:50|2432.9|2418.1|2434.52|2419.72|2435.6|2420.8|2431.94|2417.14|37
1737342900000|2025-01-20 03:15:00|2434.1|2419.3|2437.09|2422.29|2437.3|2422.5|2433.55|2418.75|38
1737342910000|2025-01-20 03:15:10|2436.98|2422.18|2434.54|2419.74|2436.98|2422.18|2434.35|2419.55|32
1737342920000|2025-01-20 03:15:20|2433.7|2418.9|2432.98|2418.18|2434.25|2419.45|2431.05|2416.25|37
1737342930000|2025-01-20 03:15:30|2432.9|2418.1|2436.05|2421.25|2436.45|2421.65|2432.9|2418.1|33
1737342940000|2025-01-20 03:15:40|2436.34|2421.54|2437.3|2422.5|2437.98|2423.18|2435.1|2420.3|37
1737342950000|2025-01-20 03:15:50|2437.35|2422.55|2439.09|2424.29|2440.35|2425.55|2437.2|2422.4|22
1737342960000|2025-01-20 03:16:00|2439.04|2424.24|2441.05|2426.25|2441.17|2426.37|2438.9|2424.1|33
1737342970000|2025-01-20 03:16:10|2441.65|2426.85|2443.42|2428.62|2444.35|2429.55|2441.65|2426.85|30
1737342980000|2025-01-20 03:16:20|2444.93|2430.13|2445.86|2431.06|2446.99|2432.19|2443.4|2428.6|32
1737342990000|2025-01-20 03:16:30|2446.05|2431.25|2452.23|2437.43|2452.85|2438.05|2446.05|2431.25|38
1737343000000|2025-01-20 03:16:40|2452.7|2437.9|2452.35|2437.55|2455.6|2440.8|2450.95|2436.15|36
1737343010000|2025-01-20 03:16:50|2452.3|2437.5|2451.78|2436.98|2454.85|2440.05|2451.53|2436.73|32
1737343020000|2025-01-20 03:17:00|2451.81|2437.01|2450.33|2435.53|2453.45|2438.65|2449.7|2434.9|34
1737343030000|2025-01-20 03:17:10|2450.03|2435.23|2449.14|2434.34|2450.96|2436.16|2449.14|2434.34|36
1737343040000|2025-01-20 03:17:20|2449.15|2434.35|2452.64|2437.84|2454.9|2440.1|2449.15|2434.35|36
1737343050000|2025-01-20 03:17:30|2452.63|2437.83|2454.24|2439.44|2454.79|2439.99|2452.63|2437.83|30
1737343060000|2025-01-20 03:17:40|2453.85|2439.05|2454.65|2439.85|2456.06|2441.26|2452.89|2438.09|33
1737343070000|2025-01-20 03:17:50|2454.7|2439.9|2453|2438.2|2456.04|2441.24|2453|2438.2|36
1737343080000|2025-01-20 03:18:00|2453.05|2438.25|2452.45|2437.65|2454.1|2439.3|2452.1|2437.3|38
1737343090000|2025-01-20 03:18:10|2452.35|2437.55|2449.02|2434.22|2452.35|2437.55|2449.02|2434.22|31
1737343100000|2025-01-20 03:18:20|2448.77|2433.97|2446.95|2432.15|2449.05|2434.25|2444.7|2429.9|36
1737343110000|2025-01-20 03:18:30|2447|2432.2|2448.77|2433.97|2449.45|2434.65|2446.45|2431.65|34
1737343120000|2025-01-20 03:18:40|2448.8|2434|2450.3|2435.5|2450.3|2435.5|2447.75|2432.95|32
1737343130000|2025-01-20 03:18:50|2448.81|2434.01|2450.7|2435.9|2450.96|2436.16|2448.5|2433.7|24
1737343140000|2025-01-20 03:19:00|2449.67|2434.87|2445.33|2430.53|2450.9|2436.1|2445.33|2430.53|34
1737343150000|2025-01-20 03:19:10|2445.3|2430.5|2445.3|2430.5|2448.4|2433.6|2445.3|2430.5|32
1737343160000|2025-01-20 03:19:20|2445.5|2430.7|2448.95|2434.15|2448.95|2434.15|2445.5|2430.7|24
1737343170000|2025-01-20 03:19:30|2447.45|2432.65|2447.75|2432.95|2447.8|2433|2447.35|2432.55|20
1737343180000|2025-01-20 03:19:40|2447.7|2432.9|2450.5|2435.7|2451.6|2436.8|2447.7|2432.9|31
1737343190000|2025-01-20 03:19:50|2449.1|2434.3|2446.85|2432.05|2449.36|2434.56|2445.35|2430.55|29
1737343200000|2025-01-20 03:20:00|2446.9|2432.1|2449.4|2434.6|2451.65|2436.85|2446.9|2432.1|31
1737343210000|2025-01-20 03:20:10|2449.45|2434.65|2454.3|2439.5|2454.3|2439.5|2449.45|2434.65|32
1737343220000|2025-01-20 03:20:20|2454.25|2439.45|2456.9|2442.1|2457.9|2443.1|2454.25|2439.45|31
1737343230000|2025-01-20 03:20:30|2457.72|2442.92|2457.25|2442.45|2461.6|2446.8|2457.15|2442.35|28
1737343240000|2025-01-20 03:20:40|2458.45|2443.65|2459.68|2444.88|2460.6|2445.8|2458.25|2443.45|29
1737343250000|2025-01-20 03:20:50|2459.55|2444.75|2459.95|2445.15|2460.15|2445.35|2456|2441.2|27
1737343260000|2025-01-20 03:21:00|2460|2445.2|2460.25|2445.45|2463.1|2448.3|2459.55|2444.75|36
1737343270000|2025-01-20 03:21:10|2459.7|2444.9|2462.19|2447.39|2462.47|2447.67|2455.21|2440.41|33
1737343280000|2025-01-20 03:21:20|2461.9|2447.1|2461.3|2446.5|2462.05|2447.25|2458.25|2443.45|34
1737343290000|2025-01-20 03:21:30|2461.2|2446.4|2456.67|2441.87|2461.25|2446.45|2456.67|2441.87|39
1737343300000|2025-01-20 03:21:40|2455.65|2440.85|2454.12|2439.32|2457.12|2442.32|2452.4|2437.6|36
1737343310000|2025-01-20 03:21:50|2453.67|2438.87|2451.68|2436.88|2453.67|2438.87|2450.55|2435.75|34
1737343320000|2025-01-20 03:22:00|2451.63|2436.83|2450.46|2435.66|2452.52|2437.72|2450.15|2435.35|36
1737343330000|2025-01-20 03:22:10|2450.5|2435.7|2450.65|2435.85|2450.9|2436.1|2449.3|2434.5|37
1737343340000|2025-01-20 03:22:20|2451.19|2436.39|2451|2436.2|2451.43|2436.63|2450.05|2435.25|37
1737343350000|2025-01-20 03:22:30|2452.75|2437.95|2453.32|2438.52|2453.72|2438.92|2449.9|2435.1|37
1737343360000|2025-01-20 03:22:40|2453.3|2438.5|2450.56|2435.76|2454.47|2439.67|2450.56|2435.76|33
1737343370000|2025-01-20 03:22:50|2450.19|2435.39|2448.5|2433.7|2450.65|2435.85|2448|2433.2|34
1737343380000|2025-01-20 03:23:00|2448.8|2434|2447.21|2432.41|2448.8|2434|2446.25|2431.45|33
1737343390000|2025-01-20 03:23:10|2447.24|2432.44|2445.29|2430.49|2449.3|2434.5|2445.29|2430.49|32
1737343400000|2025-01-20 03:23:20|2445.25|2430.45|2446.05|2431.25|2448.4|2433.6|2445.1|2430.3|33
1737343410000|2025-01-20 03:23:30|2446.9|2432.1|2446.74|2431.94|2448.29|2433.49|2444.15|2429.35|31
1737343420000|2025-01-20 03:23:40|2446.6|2431.8|2441.76|2426.96|2447.6|2432.8|2441.65|2426.85|38
1737343430000|2025-01-20 03:23:50|2442.18|2427.38|2443.45|2428.65|2444.76|2429.96|2441.55|2426.75|32
1737343440000|2025-01-20 03:24:00|2444.62|2429.82|2439.4|2424.6|2444.62|2429.82|2439.35|2424.55|27
1737343450000|2025-01-20 03:24:10|2439.35|2424.55|2438.01|2423.21|2440.8|2426|2437.95|2423.15|29
1737343460000|2025-01-20 03:24:20|2437.42|2422.62|2432.6|2417.8|2437.42|2422.62|2430.9|2416.1|35
1737343470000|2025-01-20 03:24:30|2433.09|2418.29|2432.05|2417.25|2433.95|2419.15|2429.55|2414.75|39
1737343480000|2025-01-20 03:24:40|2432.15|2417.35|2428.65|2413.85|2432.52|2417.72|2427.25|2412.45|34
1737343490000|2025-01-20 03:24:50|2428.63|2413.83|2434.3|2419.5|2436.2|2421.4|2427.7|2412.9|36
1737343500000|2025-01-20 03:25:00|2434.44|2419.64|2430.9|2416.1|2434.47|2419.67|2430.45|2415.65|38
1737343510000|2025-01-20 03:25:10|2431.9|2417.1|2432.4|2417.6|2435.2|2420.4|2430.4|2415.6|37
1737343520000|2025-01-20 03:25:20|2432.65|2417.85|2435.4|2420.6|2435.63|2420.83|2430.6|2415.8|36
1737343530000|2025-01-20 03:25:30|2434.88|2420.08|2434.88|2420.08|2436.6|2421.8|2432.85|2418.05|32
1737343540000|2025-01-20 03:25:40|2434.45|2419.65|2433.35|2418.55|2437.7|2422.9|2433.35|2418.55|36
1737343550000|2025-01-20 03:25:50|2433.53|2418.73|2428.65|2413.85|2433.53|2418.73|2428.5|2413.7|32
1737343560000|2025-01-20 03:26:00|2429.24|2414.44|2425.13|2410.33|2429.24|2414.44|2424.7|2409.9|37
1737343570000|2025-01-20 03:26:10|2425.23|2410.43|2422.9|2408.1|2425.25|2410.45|2422.9|2408.1|34
1737343580000|2025-01-20 03:26:20|2422.48|2407.68|2415.95|2401.15|2422.48|2407.68|2415.95|2401.15|35
1737343590000|2025-01-20 03:26:30|2416.23|2401.43|2420.68|2405.88|2420.82|2406.02|2415.05|2400.25|36
1737343600000|2025-01-20 03:26:40|2420.55|2405.75|2417.05|2402.25|2420.95|2406.15|2417.05|2402.25|26
1737343610000|2025-01-20 03:26:50|2416.72|2401.92|2415.4|2400.6|2417.25|2402.45|2414.8|2400|32
1737343620000|2025-01-20 03:27:00|2416.9|2402.1|2419.45|2404.65|2420.85|2406.05|2416.55|2401.75|31
1737343630000|2025-01-20 03:27:10|2417.95|2403.15|2421.7|2406.9|2421.8|2407|2417.7|2402.9|33
1737343640000|2025-01-20 03:27:20|2419.6|2404.8|2418.6|2403.8|2419.6|2404.8|2417.7|2402.9|32
1737343650000|2025-01-20 03:27:30|2419.68|2404.88|2417.1|2402.3|2420.2|2405.4|2417.1|2402.3|34
1737343660000|2025-01-20 03:27:40|2417.05|2402.25|2419.23|2404.43|2419.4|2404.6|2416.1|2401.3|28
1737343670000|2025-01-20 03:27:50|2418.85|2404.05|2418.55|2403.75|2421.98|2407.18|2416.9|2402.1|36
1737343680000|2025-01-20 03:28:00|2418.93|2404.13|2417.55|2402.75|2420.08|2405.28|2416|2401.2|34
1737343690000|2025-01-20 03:28:10|2417.62|2402.82|2417.6|2402.8|2417.62|2402.82|2414.6|2399.8|26
1737343700000|2025-01-20 03:28:20|2417.65|2402.85|2419.61|2404.81|2422.5|2407.7|2416.75|2401.95|36
1737343710000|2025-01-20 03:28:30|2419.57|2404.77|2416.03|2401.23|2420.25|2405.45|2416.03|2401.23|35
1737343720000|2025-01-20 03:28:40|2415.4|2400.6|2415.5|2400.7|2418.31|2403.51|2415|2400.2|33
1737343730000|2025-01-20 03:28:50|2417.35|2402.55|2417.45|2402.65|2418.23|2403.43|2416.7|2401.9|32
1737343740000|2025-01-20 03:29:00|2417.5|2402.7|2423.88|2409.08|2425.58|2410.78|2416.83|2402.03|30
1737343750000|2025-01-20 03:29:10|2424.24|2409.44|2426.27|2411.47|2427.15|2412.35|2423.5|2408.7|37
1737343760000|2025-01-20 03:29:20|2426.32|2411.52|2427.45|2412.65|2428.33|2413.53|2425.1|2410.3|32
1737343770000|2025-01-20 03:29:30|2427.35|2412.55|2428.88|2414.08|2429.38|2414.58|2426.15|2411.35|36
1737343780000|2025-01-20 03:29:40|2427.93|2413.13|2429.33|2414.53|2430.3|2415.5|2427.93|2413.13|31
1737343790000|2025-01-20 03:29:50|2430.25|2415.45|2429.55|2414.75|2430.5|2415.7|2427.65|2412.85|31
1737343800000|2025-01-20 03:30:00|2429.65|2414.85|2428.1|2413.3|2429.75|2414.95|2425.45|2410.65|40
1737343810000|2025-01-20 03:30:10|2429.86|2415.06|2431.19|2416.39|2431.4|2416.6|2428.66|2413.86|31
1737343820000|2025-01-20 03:30:20|2430.99|2416.19|2429.95|2415.15|2433.01|2418.21|2429.95|2415.15|28
1737343830000|2025-01-20 03:30:30|2430.59|2415.79|2428.3|2413.5|2430.59|2415.79|2426.65|2411.85|33
1737343840000|2025-01-20 03:30:40|2426.8|2412|2425.15|2410.35|2429.1|2414.3|2424.84|2410.04|34
1737343850000|2025-01-20 03:30:50|2425.1|2410.3|2425.8|2411|2427.9|2413.1|2424.75|2409.95|26
1737343860000|2025-01-20 03:31:00|2425.54|2410.74|2425.12|2410.32|2427|2412.2|2424.9|2410.1|36
1737343870000|2025-01-20 03:31:10|2425.4|2410.6|2426.09|2411.29|2427.05|2412.25|2423.41|2408.61|35
1737343880000|2025-01-20 03:31:20|2425.5|2410.7|2425.15|2410.35|2427.05|2412.25|2423.35|2408.55|33
1737343890000|2025-01-20 03:31:30|2425.34|2410.54|2429.25|2414.45|2429.59|2414.79|2424.25|2409.45|30
1737343900000|2025-01-20 03:31:40|2429.33|2414.53|2431.09|2416.29|2432.6|2417.8|2429.3|2414.5|36
1737343910000|2025-01-20 03:31:50|2431.21|2416.41|2431.15|2416.35|2431.38|2416.58|2429.41|2414.61|34
1737343920000|2025-01-20 03:32:00|2431.1|2416.3|2433.75|2418.95|2433.75|2418.95|2430.96|2416.16|38
1737343930000|2025-01-20 03:32:10|2434.35|2419.55|2436.35|2421.55|2436.55|2421.75|2433.1|2418.3|31
1737343940000|2025-01-20 03:32:20|2435.1|2420.3|2439.38|2424.58|2441.15|2426.35|2435.1|2420.3|33
1737343950000|2025-01-20 03:32:30|2440.5|2425.7|2444.88|2430.08|2445.5|2430.7|2439.08|2424.28|31
1737343960000|2025-01-20 03:32:40|2444.24|2429.44|2440.91|2426.11|2444.24|2429.44|2440.9|2426.1|35
1737343970000|2025-01-20 03:32:50|2440.1|2425.3|2442.25|2427.45|2443.35|2428.55|2440.1|2425.3|27
1737343980000|2025-01-20 03:33:00|2442.3|2427.5|2442.02|2427.22|2446|2431.2|2442.02|2427.22|37
1737343990000|2025-01-20 03:33:10|2441.6|2426.8|2442.85|2428.05|2444.35|2429.55|2441.1|2426.3|32
1737344000000|2025-01-20 03:33:20|2443|2428.2|2444.21|2429.41|2446.16|2431.36|2442.95|2428.15|37
1737344010000|2025-01-20 03:33:30|2443.95|2429.15|2446.74|2431.94|2446.95|2432.15|2443.9|2429.1|31
1737344020000|2025-01-20 03:33:40|2446.64|2431.84|2447.45|2432.65|2447.74|2432.94|2446.1|2431.3|33
1737344030000|2025-01-20 03:33:50|2447.69|2432.89|2450|2435.2|2450|2435.2|2446.95|2432.15|31
1737344040000|2025-01-20 03:34:00|2449.95|2435.15|2454.95|2440.15|2456.05|2441.25|2449.95|2435.15|33
1737344050000|2025-01-20 03:34:10|2453.93|2439.13|2451.68|2436.88|2453.93|2439.13|2451|2436.2|33
1737344060000|2025-01-20 03:34:20|2451.35|2436.55|2453.2|2438.4|2457.31|2442.51|2451.35|2436.55|36
1737344070000|2025-01-20 03:34:30|2453.57|2438.77|2451.01|2436.21|2454.55|2439.75|2451.01|2436.21|36
1737344080000|2025-01-20 03:34:40|2451.38|2436.58|2449.25|2434.45|2452.48|2437.68|2447.63|2432.83|35
1737344090000|2025-01-20 03:34:50|2449.55|2434.75|2454.45|2439.65|2455.85|2441.05|2449.55|2434.75|37
1737344100000|2025-01-20 03:35:00|2454.6|2439.8|2459|2444.2|2459.5|2444.7|2454.6|2439.8|34
1737344110000|2025-01-20 03:35:10|2459.1|2444.3|2461.7|2446.9|2461.84|2447.04|2459.1|2444.3|34
1737344120000|2025-01-20 03:35:20|2461.45|2446.65|2462.85|2448.05|2463.13|2448.33|2461.28|2446.48|36
1737344130000|2025-01-20 03:35:30|2462.9|2448.1|2467.05|2452.25|2468.45|2453.65|2462.9|2448.1|35
1737344140000|2025-01-20 03:35:40|2466.9|2452.1|2465.85|2451.05|2466.9|2452.1|2463.8|2449|33
1737344150000|2025-01-20 03:35:50|2466|2451.2|2468.5|2453.7|2468.85|2454.05|2464.15|2449.35|30
1737344160000|2025-01-20 03:36:00|2468.92|2454.12|2462.1|2447.3|2469.35|2454.55|2462.08|2447.28|34
1737344170000|2025-01-20 03:36:10|2462|2447.2|2462.65|2447.85|2462.95|2448.15|2460.45|2445.65|33
1737344180000|2025-01-20 03:36:20|2462.45|2447.65|2461.4|2446.6|2463.65|2448.85|2461.15|2446.35|32
1737344190000|2025-01-20 03:36:30|2461.45|2446.65|2464.05|2449.25|2464.44|2449.64|2461.45|2446.65|26
1737344200000|2025-01-20 03:36:40|2464.15|2449.35|2464.6|2449.8|2465.85|2451.05|2463.25|2448.45|37
1737344210000|2025-01-20 03:36:50|2464.75|2449.95|2470.48|2455.68|2470.56|2455.76|2464.25|2449.45|35
1737344220000|2025-01-20 03:37:00|2470.47|2455.67|2471.35|2456.55|2474.3|2459.5|2470.43|2455.63|38
1737344230000|2025-01-20 03:37:10|2471.57|2456.77|2468.08|2453.28|2472.86|2458.06|2468.08|2453.28|38
1737344240000|2025-01-20 03:37:20|2468.61|2453.81|2469.71|2454.91|2471.15|2456.35|2467.85|2453.05|34
1737344250000|2025-01-20 03:37:30|2469.62|2454.82|2471.85|2457.05|2471.85|2457.05|2469.4|2454.6|32
1737344260000|2025-01-20 03:37:40|2471.9|2457.1|2467.45|2452.65|2471.9|2457.1|2467.45|2452.65|33
1737344270000|2025-01-20 03:37:50|2467.35|2452.55|2465.7|2450.9|2467.52|2452.72|2462.04|2447.24|37
1737344280000|2025-01-20 03:38:00|2466.5|2451.7|2463.01|2448.21|2466.5|2451.7|2461.2|2446.4|36
1737344290000|2025-01-20 03:38:10|2462.75|2447.95|2460.65|2445.85|2463.25|2448.45|2460.35|2445.55|39
1737344300000|2025-01-20 03:38:20|2460.6|2445.8|2461.07|2446.27|2462.7|2447.9|2460.6|2445.8|35
1737344310000|2025-01-20 03:38:30|2461.04|2446.24|2457.65|2442.85|2461.85|2447.05|2456.55|2441.75|36
1737344320000|2025-01-20 03:38:40|2457.7|2442.9|2456.65|2441.85|2460.35|2445.55|2456.55|2441.75|38
1737344330000|2025-01-20 03:38:50|2457.43|2442.63|2454.65|2439.85|2457.65|2442.85|2454.45|2439.65|39
1737344340000|2025-01-20 03:39:00|2455.49|2440.69|2449.83|2435.03|2456.67|2441.87|2448.92|2434.12|40
1737344350000|2025-01-20 03:39:10|2450.7|2435.9|2448.05|2433.25|2451.2|2436.4|2447.92|2433.12|38
1737344360000|2025-01-20 03:39:20|2449.77|2434.97|2447.95|2433.15|2451.15|2436.35|2447.5|2432.7|37
1737344370000|2025-01-20 03:39:30|2449.91|2435.11|2448.28|2433.48|2450.05|2435.25|2446.45|2431.65|29
1737344380000|2025-01-20 03:39:40|2447.88|2433.08|2448|2433.2|2449.98|2435.18|2447|2432.2|34
1737344390000|2025-01-20 03:39:50|2447.95|2433.15|2450.85|2436.05|2452.78|2437.98|2447.6|2432.8|31
1737344400000|2025-01-20 03:40:00|2450.7|2435.9|2450.85|2436.05|2451.9|2437.1|2448.01|2433.21|32
1737344410000|2025-01-20 03:40:10|2450.84|2436.04|2450.15|2435.35|2452.5|2437.7|2449|2434.2|36
1737344420000|2025-01-20 03:40:20|2449.93|2435.13|2448|2433.2|2451.16|2436.36|2446.9|2432.1|32
1737344430000|2025-01-20 03:40:30|2449.45|2434.65|2449.63|2434.83|2451.25|2436.45|2447.45|2432.65|34
1737344440000|2025-01-20 03:40:40|2449.15|2434.35|2448.34|2433.54|2449.25|2434.45|2447.35|2432.55|32
1737344450000|2025-01-20 03:40:50|2447.68|2432.88|2448.9|2434.1|2449.8|2435|2446.25|2431.45|27
1737344460000|2025-01-20 03:41:00|2448.88|2434.08|2446.05|2431.25|2448.88|2434.08|2446.05|2431.25|23
1737344470000|2025-01-20 03:41:10|2446.55|2431.75|2446.15|2431.35|2448.15|2433.35|2444.3|2429.5|30
1737344480000|2025-01-20 03:41:20|2446.14|2431.34|2444.35|2429.55|2447.05|2432.25|2444.1|2429.3|35
1737344490000|2025-01-20 03:41:30|2444.3|2429.5|2447.25|2432.45|2447.8|2433|2444.3|2429.5|32
1737344500000|2025-01-20 03:41:40|2448|2433.2|2448.25|2433.45|2451.2|2436.4|2446.3|2431.5|32
1737344510000|2025-01-20 03:41:50|2448.51|2433.71|2450.5|2435.7|2452.4|2437.6|2447.35|2432.55|30
1737344520000|2025-01-20 03:42:00|2451.9|2437.1|2449.6|2434.8|2452.45|2437.65|2448.9|2434.1|29
1737344530000|2025-01-20 03:42:10|2450.9|2436.1|2451.53|2436.73|2451.9|2437.1|2450.4|2435.6|29
1737344540000|2025-01-20 03:42:20|2451.3|2436.5|2452.45|2437.65|2453.2|2438.4|2450|2435.2|27
1737344550000|2025-01-20 03:42:30|2452.05|2437.25|2451.4|2436.6|2452.05|2437.25|2449.02|2434.22|33
1737344560000|2025-01-20 03:42:40|2450.4|2435.6|2452.65|2437.85|2453.7|2438.9|2450|2435.2|23
1737344570000|2025-01-20 03:42:50|2452.7|2437.9|2453.42|2438.62|2454.05|2439.25|2452.35|2437.55|30
1737344580000|2025-01-20 03:43:00|2452.79|2437.99|2454.22|2439.42|2454.35|2439.55|2450.1|2435.3|36
1737344590000|2025-01-20 03:43:10|2454.4|2439.6|2453.07|2438.27|2455.45|2440.65|2452.9|2438.1|35
1737344600000|2025-01-20 03:43:20|2453.59|2438.79|2452.3|2437.5|2453.59|2438.79|2451.05|2436.25|35
1737344610000|2025-01-20 03:43:30|2454.34|2439.54|2459.6|2444.8|2460.2|2445.4|2453.9|2439.1|37
1737344620000|2025-01-20 03:43:40|2459.45|2444.65|2455.3|2440.5|2459.45|2444.65|2454.63|2439.83|31
1737344630000|2025-01-20 03:43:50|2454.37|2439.57|2457.05|2442.25|2457.28|2442.48|2454.2|2439.4|33
1737344640000|2025-01-20 03:44:00|2457.1|2442.3|2453.35|2438.55|2457.1|2442.3|2452.3|2437.5|28
1737344650000|2025-01-20 03:44:10|2453.85|2439.05|2451.32|2436.52|2453.85|2439.05|2451.2|2436.4|29
1737344660000|2025-01-20 03:44:20|2451.65|2436.85|2449.54|2434.74|2451.76|2436.96|2448.8|2434|37
1737344670000|2025-01-20 03:44:30|2449.24|2434.44|2449.23|2434.43|2451.38|2436.58|2449.1|2434.3|33
1737344680000|2025-01-20 03:44:40|2449.29|2434.49|2451|2436.2|2451.15|2436.35|2449.24|2434.44|27
1737344690000|2025-01-20 03:44:50|2450.95|2436.15|2448.98|2434.18|2451|2436.2|2448.25|2433.45|29
1737344700000|2025-01-20 03:45:00|2449.8|2435|2449.4|2434.6|2451.96|2437.16|2447.15|2432.35|35
1737344710000|2025-01-20 03:45:10|2449.2|2434.4|2450.15|2435.35|2450.9|2436.1|2448.16|2433.36|31
1737344720000|2025-01-20 03:45:20|2449.65|2434.85|2453.63|2438.83|2454.74|2439.94|2447.8|2433|38
1737344730000|2025-01-20 03:45:30|2453.84|2439.04|2452.52|2437.72|2454.02|2439.22|2451.9|2437.1|34
1737344740000|2025-01-20 03:45:40|2452.35|2437.55|2449.55|2434.75|2452.61|2437.81|2449.55|2434.75|35
1737344750000|2025-01-20 03:45:50|2451.35|2436.55|2452.9|2438.1|2452.9|2438.1|2450.15|2435.35|32
1737344760000|2025-01-20 03:46:00|2452.75|2437.95|2447.81|2433.01|2453.25|2438.45|2447.81|2433.01|37
1737344770000|2025-01-20 03:46:10|2448.28|2433.48|2447.95|2433.15|2448.92|2434.12|2447.05|2432.25|27
1737344780000|2025-01-20 03:46:20|2448.1|2433.3|2445.12|2430.32|2449.1|2434.3|2444.7|2429.9|33
1737344790000|2025-01-20 03:46:30|2444.95|2430.15|2445.55|2430.75|2445.6|2430.8|2442.7|2427.9|33
1737344800000|2025-01-20 03:46:40|2446|2431.2|2444.67|2429.87|2447.07|2432.27|2444.1|2429.3|34
1737344810000|2025-01-20 03:46:50|2444.52|2429.72|2446.35|2431.55|2446.52|2431.72|2443.15|2428.35|31
1737344820000|2025-01-20 03:47:00|2445.45|2430.65|2450.3|2435.5|2450.3|2435.5|2445.45|2430.65|31
1737344830000|2025-01-20 03:47:10|2449.55|2434.75|2452.25|2437.45|2452.25|2437.45|2449.15|2434.35|35
1737344840000|2025-01-20 03:47:20|2452.2|2437.4|2449.34|2434.54|2453.45|2438.65|2449.34|2434.54|26
1737344850000|2025-01-20 03:47:30|2449.45|2434.65|2451.05|2436.25|2452.2|2437.4|2447.8|2433|33
1737344860000|2025-01-20 03:47:40|2452.55|2437.75|2450.57|2435.77|2453.25|2438.45|2450.25|2435.45|25
1737344870000|2025-01-20 03:47:50|2450.56|2435.76|2449.3|2434.5|2451.53|2436.73|2448.45|2433.65|36
1737344880000|2025-01-20 03:48:00|2448.1|2433.3|2447.02|2432.22|2449.25|2434.45|2445.8|2431|35
1737344890000|2025-01-20 03:48:10|2446.82|2432.02|2441.95|2427.15|2446.82|2432.02|2441.8|2427|27
1737344900000|2025-01-20 03:48:20|2441.8|2427|2440.2|2425.4|2441.99|2427.19|2439.7|2424.9|31
1737344910000|2025-01-20 03:48:30|2440.25|2425.45|2440.96|2426.16|2442.93|2428.13|2439.65|2424.85|33
1737344920000|2025-01-20 03:48:40|2440.71|2425.91|2439.83|2425.03|2440.75|2425.95|2438.95|2424.15|29
1737344930000|2025-01-20 03:48:50|2439.85|2425.05|2439.33|2424.53|2440.9|2426.1|2439.33|2424.53|32
1737344940000|2025-01-20 03:49:00|2439.36|2424.56|2439.41|2424.61|2440.44|2425.64|2439.1|2424.3|30
1737344950000|2025-01-20 03:49:10|2439.36|2424.56|2438.2|2423.4|2440.38|2425.58|2437.45|2422.65|31
1737344960000|2025-01-20 03:49:20|2438.25|2423.45|2439.15|2424.35|2440.3|2425.5|2437.7|2422.9|34
1737344970000|2025-01-20 03:49:30|2438.4|2423.6|2438.28|2423.48|2441.25|2426.45|2438.28|2423.48|29
1737344980000|2025-01-20 03:49:40|2438.15|2423.35|2436.88|2422.08|2438.84|2424.04|2436.7|2421.9|22
1737344990000|2025-01-20 03:49:50|2436.99|2422.19|2440.3|2425.5|2440.35|2425.55|2436.17|2421.37|25
1737345000000|2025-01-20 03:50:00|2439.63|2424.83|2436.39|2421.59|2439.63|2424.83|2435.3|2420.5|35
1737345010000|2025-01-20 03:50:10|2436.4|2421.6|2436.25|2421.45|2439.25|2424.45|2435.5|2420.7|34
1737345020000|2025-01-20 03:50:20|2436.65|2421.85|2437.8|2423|2438.55|2423.75|2435.03|2420.23|27
1737345030000|2025-01-20 03:50:30|2437.9|2423.1|2438.37|2423.57|2440.2|2425.4|2436.65|2421.85|33
1737345040000|2025-01-20 03:50:40|2438.8|2424|2441.15|2426.35|2442|2427.2|2438.62|2423.82|31
1737345050000|2025-01-20 03:50:50|2441.2|2426.4|2440.9|2426.1|2441.46|2426.66|2440.2|2425.4|29
1737345060000|2025-01-20 03:51:00|2440.65|2425.85|2439.36|2424.56|2440.65|2425.85|2438.29|2423.49|37
1737345070000|2025-01-20 03:51:10|2439.25|2424.45|2438.53|2423.73|2440.98|2426.18|2437.55|2422.75|32
1737345080000|2025-01-20 03:51:20|2437.4|2422.6|2435.4|2420.6|2439.1|2424.3|2434.7|2419.9|33
1737345090000|2025-01-20 03:51:30|2434.54|2419.74|2432.62|2417.82|2435.53|2420.73|2432.62|2417.82|29
1737345100000|2025-01-20 03:51:40|2432.59|2417.79|2432.28|2417.48|2433.18|2418.38|2431.88|2417.08|25
1737345110000|2025-01-20 03:51:50|2432.05|2417.25|2436.45|2421.65|2436.9|2422.1|2430.4|2415.6|33
1737345120000|2025-01-20 03:52:00|2436.5|2421.7|2433.63|2418.83|2436.5|2421.7|2432.25|2417.45|33
1737345130000|2025-01-20 03:52:10|2433.35|2418.55|2431.4|2416.6|2434.9|2420.1|2431.1|2416.3|27
1737345140000|2025-01-20 03:52:20|2432.3|2417.5|2434.55|2419.75|2435.24|2420.44|2431.73|2416.93|30
1737345150000|2025-01-20 03:52:30|2434.4|2419.6|2434.79|2419.99|2435.9|2421.1|2434.25|2419.45|29
1737345160000|2025-01-20 03:52:40|2434.9|2420.1|2437.2|2422.4|2438.2|2423.4|2434.9|2420.1|25
1737345170000|2025-01-20 03:52:50|2437.35|2422.55|2435.4|2420.6|2438.7|2423.9|2435.4|2420.6|32
1737345180000|2025-01-20 03:53:00|2435.77|2420.97|2428.6|2413.8|2435.84|2421.04|2428.6|2413.8|37
1737345190000|2025-01-20 03:53:10|2428.4|2413.6|2431.15|2416.35|2432.15|2417.35|2428.3|2413.5|26
1737345200000|2025-01-20 03:53:20|2431.4|2416.6|2430.62|2415.82|2433.05|2418.25|2429.35|2414.55|32
1737345210000|2025-01-20 03:53:30|2430.45|2415.65|2429.4|2414.6|2430.9|2416.1|2427.95|2413.15|24
1737345220000|2025-01-20 03:53:40|2429.59|2414.79|2429.15|2414.35|2429.59|2414.79|2427.2|2412.4|30
1737345230000|2025-01-20 03:53:50|2429.1|2414.3|2428.4|2413.6|2429.42|2414.62|2427.45|2412.65|26
1737345240000|2025-01-20 03:54:00|2428.9|2414.1|2430.15|2415.35|2430.25|2415.45|2427.65|2412.85|23
1737345250000|2025-01-20 03:54:10|2429.2|2414.4|2429.15|2414.35|2430.35|2415.55|2428.35|2413.55|24
1737345260000|2025-01-20 03:54:20|2428.84|2414.04|2429.16|2414.36|2430.4|2415.6|2427.45|2412.65|28
1737345270000|2025-01-20 03:54:30|2429.15|2414.35|2429.55|2414.75|2430.55|2415.75|2429.05|2414.25|22
1737345280000|2025-01-20 03:54:40|2429.4|2414.6|2431.3|2416.5|2432.45|2417.65|2429.25|2414.45|29
1737345290000|2025-01-20 03:54:50|2431.25|2416.45|2431.05|2416.25|2433.35|2418.55|2430.65|2415.85|25
1737345300000|2025-01-20 03:55:00|2431.96|2417.16|2429.22|2414.42|2432.35|2417.55|2428.6|2413.8|35
1737345310000|2025-01-20 03:55:10|2429.3|2414.5|2428.25|2413.45|2430.1|2415.3|2427.95|2413.15|33
1737345320000|2025-01-20 03:55:20|2430.45|2415.65|2430.35|2415.55|2431.33|2416.53|2428.3|2413.5|33
1737345330000|2025-01-20 03:55:30|2430.4|2415.6|2429.18|2414.38|2430.4|2415.6|2428|2413.2|30
1737345340000|2025-01-20 03:55:40|2429.17|2414.37|2429.35|2414.55|2429.45|2414.65|2427.8|2413|30
1737345350000|2025-01-20 03:55:50|2429.25|2414.45|2429.5|2414.7|2429.5|2414.7|2428.73|2413.93|25
1737345360000|2025-01-20 03:56:00|2429.45|2414.65|2432.98|2418.18|2433.15|2418.35|2428.88|2414.08|24
1737345370000|2025-01-20 03:56:10|2433.33|2418.53|2435.4|2420.6|2436.4|2421.6|2433.33|2418.53|33
1737345380000|2025-01-20 03:56:20|2435.05|2420.25|2438.4|2423.6|2438.4|2423.6|2435.05|2420.25|14
1737345390000|2025-01-20 03:56:30|2438.35|2423.55|2436.39|2421.59|2439.15|2424.35|2436.2|2421.4|31
1737345400000|2025-01-20 03:56:40|2437.15|2422.35|2439.22|2424.42|2439.22|2424.42|2435.5|2420.7|32
1737345410000|2025-01-20 03:56:50|2439.27|2424.47|2438.96|2424.16|2439.5|2424.7|2437.5|2422.7|24
1737345420000|2025-01-20 03:57:00|2438.89|2424.09|2432.5|2417.7|2438.89|2424.09|2432.5|2417.7|31
1737345430000|2025-01-20 03:57:10|2432.3|2417.5|2431.4|2416.6|2434.4|2419.6|2431.4|2416.6|27
1737345440000|2025-01-20 03:57:20|2431.53|2416.73|2428.42|2413.62|2432.4|2417.6|2427.5|2412.7|37
1737345450000|2025-01-20 03:57:30|2428.25|2413.45|2429.4|2414.6|2429.59|2414.79|2427.85|2413.05|24
1737345460000|2025-01-20 03:57:40|2429.35|2414.55|2429.13|2414.33|2429.35|2414.55|2427.4|2412.6|24
1737345470000|2025-01-20 03:57:50|2428.9|2414.1|2429.5|2414.7|2429.53|2414.73|2427.15|2412.35|24
1737345480000|2025-01-20 03:58:00|2429.55|2414.75|2428.48|2413.68|2430.53|2415.73|2428.11|2413.31|23
1737345490000|2025-01-20 03:58:10|2428.38|2413.58|2429.9|2415.1|2429.9|2415.1|2427.45|2412.65|28
1737345500000|2025-01-20 03:58:20|2428.55|2413.75|2427.8|2413|2430.55|2415.75|2426.2|2411.4|36
1737345510000|2025-01-20 03:58:30|2427.9|2413.1|2431.2|2416.4|2431.5|2416.7|2427.9|2413.1|35
1737345520000|2025-01-20 03:58:40|2430.4|2415.6|2432.3|2417.5|2432.35|2417.55|2429.72|2414.92|28
1737345530000|2025-01-20 03:58:50|2432.35|2417.55|2430.15|2415.35|2432.4|2417.6|2430.15|2415.35|15
1737345540000|2025-01-20 03:59:00|2430.45|2415.65|2436.05|2421.25|2436.55|2421.75|2430.2|2415.4|33
1737345550000|2025-01-20 03:59:10|2436.15|2421.35|2437.95|2423.15|2438.43|2423.63|2436.15|2421.35|28
1737345560000|2025-01-20 03:59:20|2438.05|2423.25|2440.54|2425.74|2441.34|2426.54|2437.9|2423.1|28
1737345570000|2025-01-20 03:59:30|2440.49|2425.69|2438.35|2423.55|2441.25|2426.45|2438.35|2423.55|32
1737345580000|2025-01-20 03:59:40|2438.25|2423.45|2440.04|2425.24|2440.04|2425.24|2437.55|2422.75|20
1737345590000|2025-01-20 03:59:50|2439.29|2424.49|2439.49|2424.69|2440.95|2426.15|2438.45|2423.65|28
1737345600000|2025-01-20 04:00:00|2439.62|2424.82|2433.9|2419.1|2439.62|2424.82|2433.9|2419.1|38
1737345610000|2025-01-20 04:00:10|2434.08|2419.28|2433.2|2418.4|2435.01|2420.21|2432.5|2417.7|34
1737345620000|2025-01-20 04:00:20|2434.15|2419.35|2431.4|2416.6|2435.19|2420.39|2431.17|2416.37|29
1737345630000|2025-01-20 04:00:30|2431.33|2416.53|2430.75|2415.95|2432.13|2417.33|2429.37|2414.57|34
1737345640000|2025-01-20 04:00:40|2430.36|2415.56|2430.54|2415.74|2431.49|2416.69|2429.3|2414.5|36
1737345650000|2025-01-20 04:00:50|2430.33|2415.53|2430.94|2416.14|2431.77|2416.97|2429.5|2414.7|32
1737345660000|2025-01-20 04:01:00|2431.02|2416.22|2428.95|2414.15|2431.7|2416.9|2428.9|2414.1|35
1737345670000|2025-01-20 04:01:10|2430.26|2415.46|2430.93|2416.13|2432.65|2417.85|2429.9|2415.1|35
1737345680000|2025-01-20 04:01:20|2431.15|2416.35|2428.95|2414.15|2431.9|2417.1|2427.95|2413.15|37
1737345690000|2025-01-20 04:01:30|2429.8|2415|2426.89|2412.09|2430.85|2416.05|2426.89|2412.09|31
1737345700000|2025-01-20 04:01:40|2426.93|2412.13|2426.25|2411.45|2429.1|2414.3|2426.25|2411.45|35
1737345710000|2025-01-20 04:01:50|2425.99|2411.19|2426.28|2411.48|2427.68|2412.88|2425.6|2410.8|34
1737345720000|2025-01-20 04:02:00|2426.13|2411.33|2426.22|2411.42|2427.68|2412.88|2425.64|2410.84|30
1737345730000|2025-01-20 04:02:10|2426.17|2411.37|2422.66|2407.86|2426.2|2411.4|2422.43|2407.63|34
1737345740000|2025-01-20 04:02:20|2422.65|2407.85|2419.75|2404.95|2422.7|2407.9|2419.45|2404.65|29
1737345750000|2025-01-20 04:02:30|2419.85|2405.05|2424|2409.2|2424.58|2409.78|2419.85|2405.05|38
1737345760000|2025-01-20 04:02:40|2424.75|2409.95|2428.5|2413.7|2428.5|2413.7|2424.75|2409.95|30
1737345770000|2025-01-20 04:02:50|2427.6|2412.8|2431.23|2416.43|2431.4|2416.6|2427.6|2412.8|35
1737345780000|2025-01-20 04:03:00|2431.43|2416.63|2427.83|2413.03|2431.43|2416.63|2426.63|2411.83|35
1737345790000|2025-01-20 04:03:10|2428.16|2413.36|2427.18|2412.38|2428.28|2413.48|2426.75|2411.95|30
1737345800000|2025-01-20 04:03:20|2427.48|2412.68|2428.15|2413.35|2430.66|2415.86|2427.06|2412.26|37
1737345810000|2025-01-20 04:03:30|2428.08|2413.28|2429.15|2414.35|2429.15|2414.35|2426.15|2411.35|34
1737345820000|2025-01-20 04:03:40|2428.5|2413.7|2422.59|2407.79|2428.5|2413.7|2422.59|2407.79|38
1737345830000|2025-01-20 04:03:50|2422.2|2407.4|2424.31|2409.51|2424.35|2409.55|2422.15|2407.35|31
1737345840000|2025-01-20 04:04:00|2424.09|2409.29|2421.07|2406.27|2424.2|2409.4|2420.84|2406.04|37
1737345850000|2025-01-20 04:04:10|2420.2|2405.4|2416.98|2402.18|2421.25|2406.45|2416.3|2401.5|36
1737345860000|2025-01-20 04:04:20|2416.99|2402.19|2418.05|2403.25|2419.1|2404.3|2416.98|2402.18|33
1737345870000|2025-01-20 04:04:30|2418.22|2403.42|2420.15|2405.35|2420.73|2405.93|2417.1|2402.3|34
1737345880000|2025-01-20 04:04:40|2420.25|2405.45|2415.25|2400.45|2420.25|2405.45|2414.65|2399.85|36
1737345890000|2025-01-20 04:04:50|2416.3|2401.5|2416.93|2402.13|2417.25|2402.45|2415.55|2400.75|31
1737345900000|2025-01-20 04:05:00|2416.85|2402.05|2416.85|2402.05|2416.9|2402.1|2414.73|2399.93|38
1737345910000|2025-01-20 04:05:10|2417.25|2402.45|2415.34|2400.54|2419.23|2404.43|2415.34|2400.54|32
1737345920000|2025-01-20 04:05:20|2415.4|2400.6|2412.97|2398.17|2415.78|2400.98|2412.9|2398.1|34
1737345930000|2025-01-20 04:05:30|2412.84|2398.04|2413|2398.2|2415.4|2400.6|2412.84|2398.04|28
1737345940000|2025-01-20 04:05:40|2413.08|2398.28|2411.76|2396.96|2413.12|2398.32|2411.61|2396.81|19
1737345950000|2025-01-20 04:05:50|2411.79|2396.99|2412.7|2397.9|2414.3|2399.5|2411.79|2396.99|26
1737345960000|2025-01-20 04:06:00|2412.48|2397.68|2413.15|2398.35|2413.9|2399.1|2412.08|2397.28|35
1737345970000|2025-01-20 04:06:10|2413.46|2398.66|2414.31|2399.51|2416.35|2401.55|2412.35|2397.55|36
1737345980000|2025-01-20 04:06:20|2414.29|2399.49|2413.07|2398.27|2414.89|2400.09|2411.8|2397|34
1737345990000|2025-01-20 04:06:30|2413.18|2398.38|2414.43|2399.63|2414.65|2399.85|2411.85|2397.05|27
1737346000000|2025-01-20 04:06:40|2414.19|2399.39|2414.27|2399.47|2415.19|2400.39|2412.77|2397.97|26
1737346010000|2025-01-20 04:06:50|2414.25|2399.45|2415.1|2400.3|2417.25|2402.45|2412.3|2397.5|30
1737346020000|2025-01-20 04:07:00|2416.35|2401.55|2417.2|2402.4|2417.91|2403.11|2414.97|2400.17|34
1737346030000|2025-01-20 04:07:10|2417.15|2402.35|2416.3|2401.5|2417.15|2402.35|2412.95|2398.15|32
1737346040000|2025-01-20 04:07:20|2416.35|2401.55|2414.15|2399.35|2417.61|2402.81|2413.9|2399.1|38
1737346050000|2025-01-20 04:07:30|2414.25|2399.45|2418.12|2403.32|2418.22|2403.42|2414.15|2399.35|33
1737346060000|2025-01-20 04:07:40|2417.92|2403.12|2416.34|2401.54|2417.97|2403.17|2415.3|2400.5|29
1737346070000|2025-01-20 04:07:50|2416.12|2401.32|2414.25|2399.45|2416.12|2401.32|2412.55|2397.75|29
1737346080000|2025-01-20 04:08:00|2414.2|2399.4|2413.36|2398.56|2415.59|2400.79|2412.75|2397.95|27
1737346090000|2025-01-20 04:08:10|2413.63|2398.83|2413.37|2398.57|2414.4|2399.6|2412.3|2397.5|28
1737346100000|2025-01-20 04:08:20|2413.17|2398.37|2411.95|2397.15|2413.28|2398.48|2410.05|2395.25|35
1737346110000|2025-01-20 04:08:30|2411.92|2397.12|2409.7|2394.9|2412.05|2397.25|2409.7|2394.9|29
1737346120000|2025-01-20 04:08:40|2409.89|2395.09|2411.28|2396.48|2411.4|2396.6|2409.74|2394.94|18
1737346130000|2025-01-20 04:08:50|2412.15|2397.35|2417.1|2402.3|2417.3|2402.5|2411.13|2396.33|31
1737346140000|2025-01-20 04:09:00|2417.15|2402.35|2418.35|2403.55|2420.15|2405.35|2416.65|2401.85|34
1737346150000|2025-01-20 04:09:10|2418.6|2403.8|2419.69|2404.89|2421.05|2406.25|2418.45|2403.65|34
1737346160000|2025-01-20 04:09:20|2419.55|2404.75|2419.86|2405.06|2419.86|2405.06|2418.3|2403.5|32
1737346170000|2025-01-20 04:09:30|2419.45|2404.65|2422.25|2407.45|2423.2|2408.4|2419.45|2404.65|35
1737346180000|2025-01-20 04:09:40|2421.05|2406.25|2420.25|2405.45|2422.15|2407.35|2420.15|2405.35|22
1737346190000|2025-01-20 04:09:50|2420.5|2405.7|2417.1|2402.3|2420.5|2405.7|2416|2401.2|34
1737346200000|2025-01-20 04:10:00|2417.15|2402.35|2417.12|2402.32|2417.62|2402.82|2415.45|2400.65|31
1737346210000|2025-01-20 04:10:10|2417.15|2402.35|2415.49|2400.69|2417.7|2402.9|2414.85|2400.05|34
1737346220000|2025-01-20 04:10:20|2416.36|2401.56|2415.05|2400.25|2418.16|2403.36|2414.4|2399.6|31
1737346230000|2025-01-20 04:10:30|2414.65|2399.85|2415.39|2400.59|2417.05|2402.25|2414.55|2399.75|32
1737346240000|2025-01-20 04:10:40|2415.44|2400.64|2416.86|2402.06|2418.25|2403.45|2415.3|2400.5|36
1737346250000|2025-01-20 04:10:50|2417.55|2402.75|2420.2|2405.4|2421.4|2406.6|2416.45|2401.65|30
1737346260000|2025-01-20 04:11:00|2420.25|2405.45|2425.55|2410.75|2425.55|2410.75|2419.75|2404.95|34
1737346270000|2025-01-20 04:11:10|2424.65|2409.85|2427.24|2412.44|2427.24|2412.44|2424.6|2409.8|35
1737346280000|2025-01-20 04:11:20|2427.1|2412.3|2425.95|2411.15|2428.35|2413.55|2425.05|2410.25|36
1737346290000|2025-01-20 04:11:30|2426.75|2411.95|2425.95|2411.15|2427.59|2412.79|2423.98|2409.18|35
1737346300000|2025-01-20 04:11:40|2426.02|2411.22|2428.23|2413.43|2428.25|2413.45|2423.75|2408.95|30
1737346310000|2025-01-20 04:11:50|2427.52|2412.72|2428.5|2413.7|2429.24|2414.44|2427|2412.2|26
1737346320000|2025-01-20 04:12:00|2427.4|2412.6|2428.2|2413.4|2430.5|2415.7|2426.89|2412.09|33
1737346330000|2025-01-20 04:12:10|2428.4|2413.6|2429.15|2414.35|2429.15|2414.35|2426.45|2411.65|28
1737346340000|2025-01-20 04:12:20|2428.4|2413.6|2429.5|2414.7|2432.43|2417.63|2428.4|2413.6|35
1737346350000|2025-01-20 04:12:30|2429.54|2414.74|2430.05|2415.25|2431.1|2416.3|2427.8|2413|28
1737346360000|2025-01-20 04:12:40|2431.53|2416.73|2428.6|2413.8|2431.53|2416.73|2428.55|2413.75|22
1737346370000|2025-01-20 04:12:50|2428.65|2413.85|2430.57|2415.77|2430.83|2416.03|2428.6|2413.8|27
1737346380000|2025-01-20 04:13:00|2430.4|2415.6|2428.81|2414.01|2431.85|2417.05|2428.35|2413.55|34
1737346390000|2025-01-20 04:13:10|2428.8|2414|2423.9|2409.1|2429.07|2414.27|2423.9|2409.1|34
1737346400000|2025-01-20 04:13:20|2424.3|2409.5|2422.23|2407.43|2424.3|2409.5|2421.65|2406.85|34
1737346410000|2025-01-20 04:13:30|2422.17|2407.37|2419.72|2404.92|2423.05|2408.25|2419.72|2404.92|27
1737346420000|2025-01-20 04:13:40|2420.1|2405.3|2419.3|2404.5|2420.55|2405.75|2418.95|2404.15|22
1737346430000|2025-01-20 04:13:50|2419.25|2404.45|2418.74|2403.94|2419.9|2405.1|2417.61|2402.81|28
1737346440000|2025-01-20 04:14:00|2418.7|2403.9|2417.55|2402.75|2419.4|2404.6|2417.55|2402.75|33
1737346450000|2025-01-20 04:14:10|2417.3|2402.5|2417.39|2402.59|2418.25|2403.45|2417.03|2402.23|22
1737346460000|2025-01-20 04:14:20|2417.1|2402.3|2416.29|2401.49|2417.25|2402.45|2416|2401.2|23
1737346470000|2025-01-20 04:14:30|2416.25|2401.45|2417.06|2402.26|2417.9|2403.1|2416|2401.2|23
1737346480000|2025-01-20 04:14:40|2416.8|2402|2416.75|2401.95|2417.06|2402.26|2416.7|2401.9|9
1737346490000|2025-01-20 04:14:50|2417.03|2402.23|2415.95|2401.15|2417.34|2402.54|2415.8|2401|35
1737346500000|2025-01-20 04:15:00|2417.05|2402.25|2414.35|2399.55|2417.45|2402.65|2414.15|2399.35|26
1737346510000|2025-01-20 04:15:10|2414.55|2399.75|2412.95|2398.15|2416.3|2401.5|2412.55|2397.75|34
1737346520000|2025-01-20 04:15:20|2412.9|2398.1|2414.15|2399.35|2414.55|2399.75|2412.25|2397.45|24
1737346530000|2025-01-20 04:15:30|2414.2|2399.4|2412.92|2398.12|2414.55|2399.75|2412.3|2397.5|28
1737346540000|2025-01-20 04:15:40|2413.16|2398.36|2414.8|2400|2415.35|2400.55|2412.35|2397.55|29
1737346550000|2025-01-20 04:15:50|2414.85|2400.05|2416.3|2401.5|2417.73|2402.93|2414.73|2399.93|29
1737346560000|2025-01-20 04:16:00|2417.85|2403.05|2422.1|2407.3|2422.15|2407.35|2417.5|2402.7|29
1737346570000|2025-01-20 04:16:10|2421.2|2406.4|2423.84|2409.04|2425.56|2410.76|2421.2|2406.4|33
1737346580000|2025-01-20 04:16:20|2423.45|2408.65|2426.29|2411.49|2426.9|2412.1|2423.2|2408.4|37
1737346590000|2025-01-20 04:16:30|2426.35|2411.55|2426.31|2411.51|2428.9|2414.1|2425.6|2410.8|38
1737346600000|2025-01-20 04:16:40|2425.45|2410.65|2423.33|2408.53|2428.2|2413.4|2423.33|2408.53|33
1737346610000|2025-01-20 04:16:50|2423.53|2408.73|2422.68|2407.88|2423.95|2409.15|2420.8|2406|28
1737346620000|2025-01-20 04:17:00|2422.63|2407.83|2418.25|2403.45|2422.89|2408.09|2418.15|2403.35|34
1737346630000|2025-01-20 04:17:10|2418.75|2403.95|2417.3|2402.5|2419.45|2404.65|2416.35|2401.55|33
1737346640000|2025-01-20 04:17:20|2416.4|2401.6|2417.08|2402.28|2418|2403.2|2415.85|2401.05|33
1737346650000|2025-01-20 04:17:30|2416.25|2401.45|2415.88|2401.08|2416.41|2401.61|2414.9|2400.1|25
1737346660000|2025-01-20 04:17:40|2415.61|2400.81|2415.15|2400.35|2417.9|2403.1|2415.12|2400.32|32
1737346670000|2025-01-20 04:17:50|2415.09|2400.29|2413.4|2398.6|2415.09|2400.29|2412.3|2397.5|23
1737346680000|2025-01-20 04:18:00|2413.63|2398.83|2416.5|2401.7|2416.5|2401.7|2413.05|2398.25|29
1737346690000|2025-01-20 04:18:10|2416.45|2401.65|2416.6|2401.8|2418.36|2403.56|2415.1|2400.3|34
1737346700000|2025-01-20 04:18:20|2416.55|2401.75|2415.55|2400.75|2417.6|2402.8|2414.1|2399.3|37
1737346710000|2025-01-20 04:18:30|2416.8|2402|2415.16|2400.36|2417.38|2402.58|2414.93|2400.13|22
1737346720000|2025-01-20 04:18:40|2414.22|2399.42|2411.53|2396.73|2414.43|2399.63|2411.1|2396.3|31
1737346730000|2025-01-20 04:18:50|2410.8|2396|2412.9|2398.1|2412.9|2398.1|2410.2|2395.4|27
1737346740000|2025-01-20 04:19:00|2411.67|2396.87|2414.44|2399.64|2415.9|2401.1|2411.25|2396.45|31
1737346750000|2025-01-20 04:19:10|2414.05|2399.25|2412.45|2397.65|2415.45|2400.65|2412.35|2397.55|31
1737346760000|2025-01-20 04:19:20|2413.4|2398.6|2413.7|2398.9|2415.22|2400.42|2411.9|2397.1|25
1737346770000|2025-01-20 04:19:30|2413.6|2398.8|2415.8|2401|2416.4|2401.6|2411.6|2396.8|25
1737346780000|2025-01-20 04:19:40|2416.45|2401.65|2418|2403.2|2418.55|2403.75|2416.3|2401.5|33
1737346790000|2025-01-20 04:19:50|2418.5|2403.7|2420.71|2405.91|2421.39|2406.59|2417.45|2402.65|26
1737346800000|2025-01-20 04:20:00|2420.24|2405.44|2420.52|2405.72|2422.35|2407.55|2418.62|2403.82|34
1737346810000|2025-01-20 04:20:10|2420.4|2405.6|2421.05|2406.25|2421.25|2406.45|2418.22|2403.42|38
1737346820000|2025-01-20 04:20:20|2421.15|2406.35|2421.02|2406.22|2423.15|2408.35|2420.89|2406.09|31
1737346830000|2025-01-20 04:20:30|2420.99|2406.19|2419.65|2404.85|2421.55|2406.75|2419.35|2404.55|35
1737346840000|2025-01-20 04:20:40|2419.24|2404.44|2419.89|2405.09|2421.08|2406.28|2419.03|2404.23|36
1737346850000|2025-01-20 04:20:50|2418.87|2404.07|2418.15|2403.35|2418.87|2404.07|2416.65|2401.85|33
1737346860000|2025-01-20 04:21:00|2419.28|2404.48|2421.83|2407.03|2422.1|2407.3|2418.65|2403.85|35
1737346870000|2025-01-20 04:21:10|2422.12|2407.32|2424.55|2409.75|2424.55|2409.75|2421|2406.2|37
1737346880000|2025-01-20 04:21:20|2423.9|2409.1|2420.45|2405.65|2424.22|2409.42|2420.25|2405.45|37
1737346890000|2025-01-20 04:21:30|2422.25|2407.45|2422.6|2407.8|2424.5|2409.7|2421.3|2406.5|33
1737346900000|2025-01-20 04:21:40|2424.1|2409.3|2424.8|2410|2425.7|2410.9|2423.15|2408.35|34
1737346910000|2025-01-20 04:21:50|2426.3|2411.5|2426.62|2411.82|2427.3|2412.5|2425.1|2410.3|24
1737346920000|2025-01-20 04:22:00|2426.85|2412.05|2420.08|2405.28|2426.9|2412.1|2419.5|2404.7|34
1737346930000|2025-01-20 04:22:10|2419.45|2404.65|2417.75|2402.95|2419.45|2404.65|2416.5|2401.7|35
1737346940000|2025-01-20 04:22:20|2418.45|2403.65|2418.85|2404.05|2420.4|2405.6|2417.4|2402.6|30
1737346950000|2025-01-20 04:22:30|2418.9|2404.1|2418.05|2403.25|2420.6|2405.8|2416.73|2401.93|32
1737346960000|2025-01-20 04:22:40|2418.1|2403.3|2419.5|2404.7|2419.6|2404.8|2416.75|2401.95|27
1737346970000|2025-01-20 04:22:50|2419.55|2404.75|2420.9|2406.1|2421.65|2406.85|2418.55|2403.75|21
1737346980000|2025-01-20 04:23:00|2420.8|2406|2423.1|2408.3|2423.7|2408.9|2420.75|2405.95|30
1737346990000|2025-01-20 04:23:10|2422.75|2407.95|2421.7|2406.9|2424.45|2409.65|2420.05|2405.25|25
1737347000000|2025-01-20 04:23:20|2421.98|2407.18|2424.84|2410.04|2425.4|2410.6|2421.55|2406.75|21
1737347010000|2025-01-20 04:23:30|2423.55|2408.75|2423.35|2408.55|2424.15|2409.35|2420.55|2405.75|28
1737347020000|2025-01-20 04:23:40|2423.59|2408.79|2423.14|2408.34|2424.65|2409.85|2421.8|2407|19
1737347030000|2025-01-20 04:23:50|2423.36|2408.56|2422.33|2407.53|2424.9|2410.1|2421.75|2406.95|16
1737347040000|2025-01-20 04:24:00|2423.33|2408.53|2416.4|2401.6|2424.05|2409.25|2416.4|2401.6|34
1737347050000|2025-01-20 04:24:10|2417.05|2402.25|2417.9|2403.1|2417.9|2403.1|2415.5|2400.7|21
1737347060000|2025-01-20 04:24:20|2416.75|2401.95|2415.05|2400.25|2416.75|2401.95|2413.35|2398.55|15
1737347070000|2025-01-20 04:24:30|2413.88|2399.08|2413.35|2398.55|2414.8|2400|2412.45|2397.65|13
1737347080000|2025-01-20 04:24:40|2414.86|2400.06|2416.4|2401.6|2416.9|2402.1|2412.4|2397.6|21
1737347090000|2025-01-20 04:24:50|2417.9|2403.1|2416.25|2401.45|2418.9|2404.1|2414.45|2399.65|29
1737347100000|2025-01-20 04:25:00|2416.75|2401.95|2416.95|2402.15|2417.85|2403.05|2415.4|2400.6|29
1737347110000|2025-01-20 04:25:10|2416.9|2402.1|2416.29|2401.49|2417.4|2402.6|2415.2|2400.4|23
1737347120000|2025-01-20 04:25:20|2416.15|2401.35|2414.9|2400.1|2416.4|2401.6|2412.95|2398.15|24
1737347130000|2025-01-20 04:25:30|2415.6|2400.8|2411.75|2396.95|2415.9|2401.1|2411.75|2396.95|11
1737347140000|2025-01-20 04:25:40|2412.65|2397.85|2412.08|2397.28|2413.9|2399.1|2411.8|2397|19
1737347150000|2025-01-20 04:25:50|2413.08|2398.28|2414.9|2400.1|2414.9|2400.1|2412.85|2398.05|16
1737347160000|2025-01-20 04:26:00|2414.65|2399.85|2416.4|2401.6|2416.95|2402.15|2414.4|2399.6|27
1737347170000|2025-01-20 04:26:10|2416.99|2402.19|2414.45|2399.65|2416.99|2402.19|2413.55|2398.75|27
1737347180000|2025-01-20 04:26:20|2413.7|2398.9|2414.3|2399.5|2414.5|2399.7|2413|2398.2|21
1737347190000|2025-01-20 04:26:30|2413.15|2398.35|2415.46|2400.66|2415.75|2400.95|2413.15|2398.35|26
1737347200000|2025-01-20 04:26:40|2415.44|2400.64|2414.75|2399.95|2415.8|2401|2412.95|2398.15|33
1737347210000|2025-01-20 04:26:50|2413.93|2399.13|2410.08|2395.28|2414.58|2399.78|2409.37|2394.57|35
1737347220000|2025-01-20 04:27:00|2409.95|2395.15|2408.75|2393.95|2410.2|2395.4|2407.5|2392.7|33
1737347230000|2025-01-20 04:27:10|2408.6|2393.8|2410.18|2395.38|2410.35|2395.55|2408.02|2393.22|33
1737347240000|2025-01-20 04:27:20|2409.55|2394.75|2407.9|2393.1|2410.25|2395.45|2407.46|2392.66|24
1737347250000|2025-01-20 04:27:30|2408.44|2393.64|2406.79|2391.99|2409.55|2394.75|2406.1|2391.3|33
1737347260000|2025-01-20 04:27:40|2406.74|2391.94|2409.36|2394.56|2410.1|2395.3|2406.74|2391.94|32
1737347270000|2025-01-20 04:27:50|2409.44|2394.64|2414.55|2399.75|2414.7|2399.9|2409|2394.2|28
1737347280000|2025-01-20 04:28:00|2412.74|2397.94|2411.45|2396.65|2414.6|2399.8|2410.05|2395.25|30
1737347290000|2025-01-20 04:28:10|2412|2397.2|2410.05|2395.25|2412.45|2397.65|2409.8|2395|21
1737347300000|2025-01-20 04:28:20|2410.13|2395.33|2411.53|2396.73|2411.7|2396.9|2409.2|2394.4|25
1737347310000|2025-01-20 04:28:30|2410.4|2395.6|2412.68|2397.88|2414.35|2399.55|2410.4|2395.6|26
1737347320000|2025-01-20 04:28:40|2413.35|2398.55|2412.8|2398|2413.35|2398.55|2411.98|2397.18|9
1737347330000|2025-01-20 04:28:50|2412.9|2398.1|2414.25|2399.45|2414.25|2399.45|2411.4|2396.6|18
1737347340000|2025-01-20 04:29:00|2413.23|2398.43|2415.8|2401|2416.63|2401.83|2412.55|2397.75|25
1737347350000|2025-01-20 04:29:10|2415.55|2400.75|2417.05|2402.25|2417.55|2402.75|2415.35|2400.55|29
1737347360000|2025-01-20 04:29:20|2416|2401.2|2416.6|2401.8|2418.5|2403.7|2415.35|2400.55|34
1737347370000|2025-01-20 04:29:30|2416.58|2401.78|2417.5|2402.7|2418.31|2403.51|2415.4|2400.6|24
1737347380000|2025-01-20 04:29:40|2419.9|2405.1|2422.1|2407.3|2422.4|2407.6|2418.7|2403.9|25
1737347390000|2025-01-20 04:29:50|2422.2|2407.4|2421.55|2406.75|2422.2|2407.4|2420.3|2405.5|22
1737347400000|2025-01-20 04:30:00|2421.42|2406.62|2422.13|2407.33|2422.45|2407.65|2419.25|2404.45|25
1737347410000|2025-01-20 04:30:10|2422.07|2407.27|2421.8|2407|2423.25|2408.45|2420.7|2405.9|22
1737347420000|2025-01-20 04:30:20|2421.9|2407.1|2418.2|2403.4|2422.45|2407.65|2418.2|2403.4|24
1737347430000|2025-01-20 04:30:30|2418.25|2403.45|2418.65|2403.85|2420.5|2405.7|2416.69|2401.89|27
1737347440000|2025-01-20 04:30:40|2419.08|2404.28|2416.9|2402.1|2419.25|2404.45|2416.4|2401.6|31
1737347450000|2025-01-20 04:30:50|2416.77|2401.97|2417.2|2402.4|2417.4|2402.6|2416.58|2401.78|20
1737347460000|2025-01-20 04:31:00|2417.5|2402.7|2417.75|2402.95|2418.3|2403.5|2414.9|2400.1|35
1737347470000|2025-01-20 04:31:10|2417.85|2403.05|2419.09|2404.29|2419.2|2404.4|2416.27|2401.47|32
1737347480000|2025-01-20 04:31:20|2418.93|2404.13|2419.46|2404.66|2420.05|2405.25|2418.05|2403.25|33
1737347490000|2025-01-20 04:31:30|2418.48|2403.68|2420.73|2405.93|2421.55|2406.75|2418.25|2403.45|27
1737347500000|2025-01-20 04:31:40|2420.89|2406.09|2415.9|2401.1|2421.1|2406.3|2414.9|2400.1|26
1737347510000|2025-01-20 04:31:50|2416.15|2401.35|2415.9|2401.1|2417.45|2402.65|2415.49|2400.69|22
1737347520000|2025-01-20 04:32:00|2415.95|2401.15|2415.75|2400.95|2417.2|2402.4|2414.6|2399.8|32
1737347530000|2025-01-20 04:32:10|2415.26|2400.46|2411.95|2397.15|2416.2|2401.4|2410.78|2395.98|38
1737347540000|2025-01-20 04:32:20|2411.9|2397.1|2410.6|2395.8|2412.24|2397.44|2408.4|2393.6|31
1737347550000|2025-01-20 04:32:30|2410.5|2395.7|2410.43|2395.63|2411.45|2396.65|2409.03|2394.23|24
1737347560000|2025-01-20 04:32:40|2410.39|2395.59|2408.5|2393.7|2411.83|2397.03|2408.4|2393.6|29
1737347570000|2025-01-20 04:32:50|2409|2394.2|2413|2398.2|2413.9|2399.1|2408.23|2393.43|27
1737347580000|2025-01-20 04:33:00|2412.8|2398|2411.05|2396.25|2414.62|2399.82|2409.15|2394.35|37
1737347590000|2025-01-20 04:33:10|2411.33|2396.53|2409.9|2395.1|2411.33|2396.53|2407.65|2392.85|34
1737347600000|2025-01-20 04:33:20|2410|2395.2|2409.48|2394.68|2410.45|2395.65|2407.75|2392.95|34
1737347610000|2025-01-20 04:33:30|2409.39|2394.59|2409.05|2394.25|2410.5|2395.7|2407.95|2393.15|29
1737347620000|2025-01-20 04:33:40|2409.4|2394.6|2413|2398.2|2414.5|2399.7|2409.4|2394.6|28
1737347630000|2025-01-20 04:33:50|2413.49|2398.69|2413.64|2398.84|2414.6|2399.8|2412.15|2397.35|26
1737347640000|2025-01-20 04:34:00|2413.7|2398.9|2412.15|2397.35|2413.7|2398.9|2409.3|2394.5|37
1737347650000|2025-01-20 04:34:10|2412.4|2397.6|2413|2398.2|2413.45|2398.65|2410.05|2395.25|33
1737347660000|2025-01-20 04:34:20|2412.9|2398.1|2418.21|2403.41|2418.4|2403.6|2412.65|2397.85|37
1737347670000|2025-01-20 04:34:30|2418.03|2403.23|2421.09|2406.29|2421.48|2406.68|2417.4|2402.6|40
1737347680000|2025-01-20 04:34:40|2420.9|2406.1|2422.28|2407.48|2422.59|2407.79|2418.8|2404|36
1737347690000|2025-01-20 04:34:50|2423.25|2408.45|2422.15|2407.35|2423.85|2409.05|2421.4|2406.6|33
1737347700000|2025-01-20 04:35:00|2420.88|2406.08|2423|2408.2|2423.25|2408.45|2419.05|2404.25|35
1737347710000|2025-01-20 04:35:10|2421.99|2407.19|2423.25|2408.45|2423.38|2408.58|2418.9|2404.1|35
1737347720000|2025-01-20 04:35:20|2423.4|2408.6|2427.75|2412.95|2428.1|2413.3|2423.3|2408.5|33
1737347730000|2025-01-20 04:35:30|2427.8|2413|2426.5|2411.7|2429.3|2414.5|2424|2409.2|38
1737347740000|2025-01-20 04:35:40|2426.45|2411.65|2426.5|2411.7|2428.25|2413.45|2425.95|2411.15|35
1737347750000|2025-01-20 04:35:50|2426.6|2411.8|2429.64|2414.84|2430.45|2415.65|2426.05|2411.25|37
1737347760000|2025-01-20 04:36:00|2429.59|2414.79|2430.08|2415.28|2430.18|2415.38|2427|2412.2|39
1737347770000|2025-01-20 04:36:10|2429.37|2414.57|2430.06|2415.26|2431.66|2416.86|2428.1|2413.3|35
1737347780000|2025-01-20 04:36:20|2430.85|2416.05|2430.55|2415.75|2432.15|2417.35|2430.03|2415.23|33
1737347790000|2025-01-20 04:36:30|2429.2|2414.4|2432.78|2417.98|2433.55|2418.75|2429.05|2414.25|33
1737347800000|2025-01-20 04:36:40|2432.26|2417.46|2434.45|2419.65|2434.7|2419.9|2432.1|2417.3|31
1737347810000|2025-01-20 04:36:50|2434.5|2419.7|2431.7|2416.9|2434.6|2419.8|2431.7|2416.9|20
1737347820000|2025-01-20 04:37:00|2432.18|2417.38|2434.15|2419.35|2434.55|2419.75|2431.2|2416.4|26
1737347830000|2025-01-20 04:37:10|2434.3|2419.5|2436.6|2421.8|2436.6|2421.8|2433.95|2419.15|28
1737347840000|2025-01-20 04:37:20|2436.1|2421.3|2436.67|2421.87|2438.99|2424.19|2436.1|2421.3|32
1737347850000|2025-01-20 04:37:30|2436.92|2422.12|2441.5|2426.7|2441.5|2426.7|2436.87|2422.07|32
1737347860000|2025-01-20 04:37:40|2441.45|2426.65|2441.05|2426.25|2442.12|2427.32|2440.25|2425.45|31
1737347870000|2025-01-20 04:37:50|2441.15|2426.35|2442.65|2427.85|2443.2|2428.4|2441.15|2426.35|29
1737347880000|2025-01-20 04:38:00|2442.8|2428|2440.93|2426.13|2443.25|2428.45|2440.55|2425.75|37
1737347890000|2025-01-20 04:38:10|2440.7|2425.9|2441.7|2426.9|2442|2427.2|2439.89|2425.09|34
1737347900000|2025-01-20 04:38:20|2441.84|2427.04|2446.25|2431.45|2446.3|2431.5|2441.84|2427.04|28
1737347910000|2025-01-20 04:38:30|2446.3|2431.5|2448.43|2433.63|2448.43|2433.63|2446.15|2431.35|25
1737347920000|2025-01-20 04:38:40|2448.38|2433.58|2446.95|2432.15|2448.38|2433.58|2445.8|2431|33
1737347930000|2025-01-20 04:38:50|2447.62|2432.82|2442.79|2427.99|2448|2433.2|2442.79|2427.99|30
1737347940000|2025-01-20 04:39:00|2443.8|2429|2443.64|2428.84|2446.66|2431.86|2442|2427.2|36
1737347950000|2025-01-20 04:39:10|2444.62|2429.82|2444.1|2429.3|2444.9|2430.1|2442.65|2427.85|30
1737347960000|2025-01-20 04:39:20|2443.15|2428.35|2440|2425.2|2443.15|2428.35|2439.75|2424.95|31
1737347970000|2025-01-20 04:39:30|2438.4|2423.6|2435.14|2420.34|2440|2425.2|2434.45|2419.65|30
1737347980000|2025-01-20 04:39:40|2435.09|2420.29|2434.01|2419.21|2436.25|2421.45|2434.01|2419.21|25
1737347990000|2025-01-20 04:39:50|2434.27|2419.47|2433|2418.2|2434.27|2419.47|2430.55|2415.75|32
1737348000000|2025-01-20 04:40:00|2432.9|2418.1|2429.81|2415.01|2433.4|2418.6|2428.55|2413.75|36
1737348010000|2025-01-20 04:40:10|2429.6|2414.8|2429.4|2414.6|2432.4|2417.6|2429.05|2414.25|30
1737348020000|2025-01-20 04:40:20|2430.07|2415.27|2429.95|2415.15|2430.55|2415.75|2429.2|2414.4|27
1737348030000|2025-01-20 04:40:30|2430.05|2415.25|2430.7|2415.9|2431|2416.2|2428.9|2414.1|34
1737348040000|2025-01-20 04:40:40|2430.62|2415.82|2427.2|2412.4|2430.9|2416.1|2427.2|2412.4|37
1737348050000|2025-01-20 04:40:50|2427.25|2412.45|2429.43|2414.63|2430.4|2415.6|2427.25|2412.45|29
1737348060000|2025-01-20 04:41:00|2429.15|2414.35|2429.55|2414.75|2430.75|2415.95|2427.9|2413.1|33
1737348070000|2025-01-20 04:41:10|2429|2414.2|2427.65|2412.85|2429.2|2414.4|2425.85|2411.05|21
1737348080000|2025-01-20 04:41:20|2427.3|2412.5|2428.8|2414|2429.5|2414.7|2426.15|2411.35|26
1737348090000|2025-01-20 04:41:30|2426.25|2411.45|2426.98|2412.18|2428.6|2413.8|2426.05|2411.25|18
1737348100000|2025-01-20 04:41:40|2427.23|2412.43|2431.9|2417.1|2431.9|2417.1|2427.23|2412.43|32
1737348110000|2025-01-20 04:41:50|2431.4|2416.6|2432.63|2417.83|2435|2420.2|2431.35|2416.55|32
1737348120000|2025-01-20 04:42:00|2432.78|2417.98|2431.5|2416.7|2434.68|2419.88|2431.3|2416.5|27
1737348130000|2025-01-20 04:42:10|2431.6|2416.8|2436.25|2421.45|2436.68|2421.88|2431.6|2416.8|33
1737348140000|2025-01-20 04:42:20|2436.1|2421.3|2440.55|2425.75|2441.24|2426.44|2435.4|2420.6|32
1737348150000|2025-01-20 04:42:30|2440.5|2425.7|2439.95|2425.15|2441.2|2426.4|2439.6|2424.8|36
1737348160000|2025-01-20 04:42:40|2439.9|2425.1|2440.44|2425.64|2440.55|2425.75|2439.8|2425|33
1737348170000|2025-01-20 04:42:50|2440.38|2425.58|2439.5|2424.7|2440.38|2425.58|2439.3|2424.5|33
1737348180000|2025-01-20 04:43:00|2439.4|2424.6|2443.05|2428.25|2443.15|2428.35|2439.05|2424.25|26
1737348190000|2025-01-20 04:43:10|2443.1|2428.3|2445.5|2430.7|2445.5|2430.7|2443.05|2428.25|23
1737348200000|2025-01-20 04:43:20|2445.4|2430.6|2444.49|2429.69|2446|2431.2|2444.48|2429.68|15
1737348210000|2025-01-20 04:43:30|2443.88|2429.08|2448.05|2433.25|2448.7|2433.9|2443.25|2428.45|28
1737348220000|2025-01-20 04:43:40|2448|2433.2|2449.47|2434.67|2449.65|2434.85|2446.2|2431.4|23
1737348230000|2025-01-20 04:43:50|2448.9|2434.1|2451.2|2436.4|2451.38|2436.58|2448.35|2433.55|25
1737348240000|2025-01-20 04:44:00|2451.1|2436.3|2452.05|2437.25|2452.2|2437.4|2447.5|2432.7|30
1737348250000|2025-01-20 04:44:10|2451.95|2437.15|2452.2|2437.4|2452.2|2437.4|2450.1|2435.3|28
1737348260000|2025-01-20 04:44:20|2452.1|2437.3|2450.9|2436.1|2452.48|2437.68|2448.1|2433.3|26
1737348270000|2025-01-20 04:44:30|2449.6|2434.8|2451.98|2437.18|2451.98|2437.18|2449.6|2434.8|22
1737348280000|2025-01-20 04:44:40|2452.13|2437.33|2454.84|2440.04|2456.5|2441.7|2452.13|2437.33|24
1737348290000|2025-01-20 04:44:50|2454.5|2439.7|2456.15|2441.35|2456.53|2441.73|2454.5|2439.7|22
1737348300000|2025-01-20 04:45:00|2456.05|2441.25|2450.95|2436.15|2456.05|2441.25|2450.95|2436.15|31
1737348310000|2025-01-20 04:45:10|2450.75|2435.95|2454.95|2440.15|2454.95|2440.15|2450.4|2435.6|37
1737348320000|2025-01-20 04:45:20|2454.85|2440.05|2454.05|2439.25|2454.85|2440.05|2451.9|2437.1|31
1737348330000|2025-01-20 04:45:30|2454.1|2439.3|2456.8|2442|2457.15|2442.35|2452.95|2438.15|35
1737348340000|2025-01-20 04:45:40|2456.7|2441.9|2457.2|2442.4|2459.15|2444.35|2456.6|2441.8|28
1737348350000|2025-01-20 04:45:50|2457.15|2442.35|2460.75|2445.95|2460.8|2446|2457.15|2442.35|28
1737348360000|2025-01-20 04:46:00|2461.13|2446.33|2460.84|2446.04|2461.55|2446.75|2458.9|2444.1|35
1737348370000|2025-01-20 04:46:10|2460.92|2446.12|2463.2|2448.4|2465.05|2450.25|2460.35|2445.55|30
1737348380000|2025-01-20 04:46:20|2463.4|2448.6|2459.65|2444.85|2465.55|2450.75|2458.65|2443.85|29
1737348390000|2025-01-20 04:46:30|2461.2|2446.4|2462.72|2447.92|2465.3|2450.5|2460.45|2445.65|34
1737348400000|2025-01-20 04:46:40|2462.68|2447.88|2466.1|2451.3|2466.25|2451.45|2460.55|2445.75|33
1737348410000|2025-01-20 04:46:50|2466|2451.2|2466.65|2451.85|2467.29|2452.49|2465.45|2450.65|36
1737348420000|2025-01-20 04:47:00|2466.6|2451.8|2471.26|2456.46|2471.35|2456.55|2466.6|2451.8|32
1737348430000|2025-01-20 04:47:10|2471.62|2456.82|2469.4|2454.6|2471.62|2456.82|2467.45|2452.65|37
1737348440000|2025-01-20 04:47:20|2469.9|2455.1|2466.1|2451.3|2470.8|2456|2464.75|2449.95|31
1737348450000|2025-01-20 04:47:30|2466.05|2451.25|2468.1|2453.3|2469.45|2454.65|2465.05|2450.25|34
1737348460000|2025-01-20 04:47:40|2467.65|2452.85|2471.25|2456.45|2471.65|2456.85|2467.55|2452.75|36
1737348470000|2025-01-20 04:47:50|2471.2|2456.4|2471.58|2456.78|2472.9|2458.1|2470.55|2455.75|37
1737348480000|2025-01-20 04:48:00|2471.73|2456.93|2470.65|2455.85|2474.25|2459.45|2470.65|2455.85|34
1737348490000|2025-01-20 04:48:10|2470.61|2455.81|2467.6|2452.8|2470.9|2456.1|2467.6|2452.8|39
1737348500000|2025-01-20 04:48:20|2467.72|2452.92|2465.05|2450.25|2468.2|2453.4|2462.4|2447.6|30
1737348510000|2025-01-20 04:48:30|2464.7|2449.9|2470|2455.2|2470|2455.2|2463.25|2448.45|36
1737348520000|2025-01-20 04:48:40|2468.75|2453.95|2471.1|2456.3|2472.4|2457.6|2468.75|2453.95|39
1737348530000|2025-01-20 04:48:50|2471|2456.2|2470.56|2455.76|2471.9|2457.1|2468.9|2454.1|36
1737348540000|2025-01-20 04:49:00|2468.75|2453.95|2469.81|2455.01|2471.46|2456.66|2467.25|2452.45|35
1737348550000|2025-01-20 04:49:10|2470.02|2455.22|2466.65|2451.85|2471.05|2456.25|2466.65|2451.85|39
1737348560000|2025-01-20 04:49:20|2466.95|2452.15|2467.95|2453.15|2469.5|2454.7|2466.4|2451.6|30
1737348570000|2025-01-20 04:49:30|2468.2|2453.4|2461.74|2446.94|2468.2|2453.4|2461.74|2446.94|35
1737348580000|2025-01-20 04:49:40|2461.2|2446.4|2455.76|2440.96|2462.55|2447.75|2454.95|2440.15|38
1737348590000|2025-01-20 04:49:50|2455.65|2440.85|2454.8|2440|2455.65|2440.85|2453.55|2438.75|32
1737348600000|2025-01-20 04:50:00|2454.05|2439.25|2451.4|2436.6|2455.9|2441.1|2451.4|2436.6|39
1737348610000|2025-01-20 04:50:10|2451.3|2436.5|2449.4|2434.6|2453.2|2438.4|2448.35|2433.55|37
1737348620000|2025-01-20 04:50:20|2450|2435.2|2449.5|2434.7|2450|2435.2|2447.15|2432.35|39
1737348630000|2025-01-20 04:50:30|2448.35|2433.55|2446.7|2431.9|2449.15|2434.35|2446.55|2431.75|39
1737348640000|2025-01-20 04:50:40|2447.3|2432.5|2445.2|2430.4|2447.84|2433.04|2444.9|2430.1|37
1737348650000|2025-01-20 04:50:50|2444.77|2429.97|2443.6|2428.8|2445.6|2430.8|2441.95|2427.15|39
1737348660000|2025-01-20 04:51:00|2444.2|2429.4|2443.2|2428.4|2445.1|2430.3|2441.35|2426.55|38
1737348670000|2025-01-20 04:51:10|2442.5|2427.7|2447.15|2432.35|2449.69|2434.89|2442.5|2427.7|38
1737348680000|2025-01-20 04:51:20|2447.05|2432.25|2444.16|2429.36|2447.59|2432.79|2443.9|2429.1|33
1737348690000|2025-01-20 04:51:30|2444.2|2429.4|2442.06|2427.26|2445.2|2430.4|2441.75|2426.95|28
1737348700000|2025-01-20 04:51:40|2442.43|2427.63|2443.97|2429.17|2446.06|2431.26|2441.5|2426.7|33
1737348710000|2025-01-20 04:51:50|2443.75|2428.95|2443.41|2428.61|2445.1|2430.3|2442|2427.2|31
1737348720000|2025-01-20 04:52:00|2443.35|2428.55|2440.55|2425.75|2444.9|2430.1|2440.55|2425.75|35
1737348730000|2025-01-20 04:52:10|2440.5|2425.7|2440.14|2425.34|2443.1|2428.3|2439.75|2424.95|32
1737348740000|2025-01-20 04:52:20|2440.39|2425.59|2441.25|2426.45|2442.55|2427.75|2439.6|2424.8|22
1737348750000|2025-01-20 04:52:30|2441.15|2426.35|2440.6|2425.8|2441.7|2426.9|2439.45|2424.65|27
1737348760000|2025-01-20 04:52:40|2439.6|2424.8|2439.65|2424.85|2440.52|2425.72|2439.25|2424.45|22
1737348770000|2025-01-20 04:52:50|2439.62|2424.82|2438.45|2423.65|2439.69|2424.89|2436.2|2421.4|21
1737348780000|2025-01-20 04:53:00|2436.9|2422.1|2435.09|2420.29|2438.56|2423.76|2435.05|2420.25|33
1737348790000|2025-01-20 04:53:10|2434.85|2420.05|2432.95|2418.15|2435.8|2421|2432.6|2417.8|30
1737348800000|2025-01-20 04:53:20|2432.92|2418.12|2436.55|2421.75|2437.99|2423.19|2432.85|2418.05|26
1737348810000|2025-01-20 04:53:30|2436.89|2422.09|2441.3|2426.5|2441.7|2426.9|2436.6|2421.8|20
1737348820000|2025-01-20 04:53:40|2440.3|2425.5|2436.8|2422|2441.59|2426.79|2436.8|2422|32
1737348830000|2025-01-20 04:53:50|2436.85|2422.05|2437.56|2422.76|2438.68|2423.88|2436.66|2421.86|28
1737348840000|2025-01-20 04:54:00|2437.3|2422.5|2433.75|2418.95|2437.56|2422.76|2433.1|2418.3|31
1737348850000|2025-01-20 04:54:10|2433.7|2418.9|2433.01|2418.21|2435.9|2421.1|2432.84|2418.04|35
1737348860000|2025-01-20 04:54:20|2432.2|2417.4|2431.4|2416.6|2433.25|2418.45|2431.4|2416.6|20
1737348870000|2025-01-20 04:54:30|2432.4|2417.6|2432.3|2417.5|2434|2419.2|2430.5|2415.7|31
1737348880000|2025-01-20 04:54:40|2432.76|2417.96|2432.56|2417.76|2432.76|2417.96|2430.95|2416.15|25
1737348890000|2025-01-20 04:54:50|2432.3|2417.5|2431.59|2416.79|2432.3|2417.5|2430|2415.2|29
1737348900000|2025-01-20 04:55:00|2431.35|2416.55|2430.15|2415.35|2431.59|2416.79|2429.2|2414.4|26
1737348910000|2025-01-20 04:55:10|2430.1|2415.3|2428.5|2413.7|2430.1|2415.3|2427.9|2413.1|29
1737348920000|2025-01-20 04:55:20|2428.65|2413.85|2429.12|2414.32|2431.1|2416.3|2428.05|2413.25|29
1737348930000|2025-01-20 04:55:30|2429.07|2414.27|2432.14|2417.34|2434.56|2419.76|2428.45|2413.65|36
1737348940000|2025-01-20 04:55:40|2432.13|2417.33|2434.2|2419.4|2434.55|2419.75|2431.95|2417.15|21
1737348950000|2025-01-20 04:55:50|2434.25|2419.45|2431.95|2417.15|2434.65|2419.85|2431.75|2416.95|32
1737348960000|2025-01-20 04:56:00|2431.9|2417.1|2429.55|2414.75|2432.13|2417.33|2428.7|2413.9|26
1737348970000|2025-01-20 04:56:10|2429.5|2414.7|2431.35|2416.55|2431.9|2417.1|2429.5|2414.7|23
1737348980000|2025-01-20 04:56:20|2431.45|2416.65|2434.75|2419.95|2434.75|2419.95|2430.1|2415.3|27
1737348990000|2025-01-20 04:56:30|2434.92|2420.12|2436.3|2421.5|2437.56|2422.76|2432.4|2417.6|35
1737349000000|2025-01-20 04:56:40|2435.3|2420.5|2432.4|2417.6|2436.28|2421.48|2432.4|2417.6|36
1737349010000|2025-01-20 04:56:50|2433.11|2418.31|2430.18|2415.38|2433.11|2418.31|2430.18|2415.38|28
1737349020000|2025-01-20 04:57:00|2429.6|2414.8|2431.4|2416.6|2432.9|2418.1|2429.55|2414.75|32
1737349030000|2025-01-20 04:57:10|2430.45|2415.65|2432.65|2417.85|2433.15|2418.35|2430.45|2415.65|23
1737349040000|2025-01-20 04:57:20|2432.68|2417.88|2434.35|2419.55|2434.62|2419.82|2431.15|2416.35|29
1737349050000|2025-01-20 04:57:30|2432.95|2418.15|2438|2423.2|2438|2423.2|2431.7|2416.9|29
1737349060000|2025-01-20 04:57:40|2436.5|2421.7|2435.08|2420.28|2439.9|2425.1|2434.55|2419.75|29
1737349070000|2025-01-20 04:57:50|2434.8|2420|2437.45|2422.65|2437.45|2422.65|2434.55|2419.75|18
1737349080000|2025-01-20 04:58:00|2437.4|2422.6|2438|2423.2|2438|2423.2|2434.95|2420.15|24
1737349090000|2025-01-20 04:58:10|2438.7|2423.9|2437.06|2422.26|2438.9|2424.1|2436.3|2421.5|23
1737349100000|2025-01-20 04:58:20|2436.3|2421.5|2438.9|2424.1|2438.9|2424.1|2436.3|2421.5|18
1737349110000|2025-01-20 04:58:30|2437.95|2423.15|2436.24|2421.44|2437.95|2423.15|2436.05|2421.25|15
1737349120000|2025-01-20 04:58:40|2436.29|2421.49|2436.43|2421.63|2436.75|2421.95|2436.1|2421.3|21
1737349130000|2025-01-20 04:58:50|2436.48|2421.68|2438.53|2423.73|2438.9|2424.1|2436|2421.2|26
1737349140000|2025-01-20 04:59:00|2438.35|2423.55|2434.85|2420.05|2438.9|2424.1|2434.85|2420.05|24
1737349150000|2025-01-20 04:59:10|2434.9|2420.1|2434.65|2419.85|2437.13|2422.33|2434.55|2419.75|27
1737349160000|2025-01-20 04:59:20|2434.1|2419.3|2436.05|2421.25|2436.1|2421.3|2434|2419.2|26
1737349170000|2025-01-20 04:59:30|2435.15|2420.35|2436.18|2421.38|2437.53|2422.73|2435.15|2420.35|23
1737349180000|2025-01-20 04:59:40|2436.19|2421.39|2435.45|2420.65|2436.2|2421.4|2435.05|2420.25|21
1737349190000|2025-01-20 04:59:50|2435.5|2420.7|2436.1|2421.3|2436.9|2422.1|2434.6|2419.8|15
1737349200000|2025-01-20 05:00:00|2436|2421.2|2438.15|2423.35|2438.15|2423.35|2433.9|2419.1|18
1737349210000|2025-01-20 05:00:10|2437.95|2423.15|2437.35|2422.55|2438.1|2423.3|2435.9|2421.1|18
1737349220000|2025-01-20 05:00:20|2437.59|2422.79|2435.9|2421.1|2439.65|2424.85|2435.86|2421.06|32
1737349230000|2025-01-20 05:00:30|2435.85|2421.05|2430.59|2415.79|2436.17|2421.37|2430.4|2415.6|36
1737349240000|2025-01-20 05:00:40|2431.35|2416.55|2435.3|2420.5|2435.44|2420.64|2430.8|2416|30
1737349250000|2025-01-20 05:00:50|2437.1|2422.3|2440.23|2425.43|2441.1|2426.3|2436.5|2421.7|30
1737349260000|2025-01-20 05:01:00|2440.19|2425.39|2443.05|2428.25|2443.05|2428.25|2440.19|2425.39|39
1737349270000|2025-01-20 05:01:10|2443.14|2428.34|2445.85|2431.05|2446.5|2431.7|2441.75|2426.95|35
1737349280000|2025-01-20 05:01:20|2445.5|2430.7|2445.85|2431.05|2446.45|2431.65|2443.25|2428.45|35
1737349290000|2025-01-20 05:01:30|2445.4|2430.6|2446.77|2431.97|2447.33|2432.53|2444.35|2429.55|36
1737349300000|2025-01-20 05:01:40|2446.35|2431.55|2450.3|2435.5|2450.9|2436.1|2445.9|2431.1|23
1737349310000|2025-01-20 05:01:50|2450.25|2435.45|2447.32|2432.52|2450.45|2435.65|2446.57|2431.77|33
1737349320000|2025-01-20 05:02:00|2447.1|2432.3|2452.51|2437.71|2453.5|2438.7|2447.1|2432.3|38
1737349330000|2025-01-20 05:02:10|2452.65|2437.85|2452.45|2437.65|2453.71|2438.91|2451.95|2437.15|26
1737349340000|2025-01-20 05:02:20|2452.19|2437.39|2453.76|2438.96|2455.46|2440.66|2452|2437.2|30
1737349350000|2025-01-20 05:02:30|2453.59|2438.79|2454.32|2439.52|2455.5|2440.7|2453.25|2438.45|32
1737349360000|2025-01-20 05:02:40|2454.35|2439.55|2453.85|2439.05|2455.2|2440.4|2452.2|2437.4|35
1737349370000|2025-01-20 05:02:50|2453.95|2439.15|2455.97|2441.17|2457.15|2442.35|2453.9|2439.1|32
1737349380000|2025-01-20 05:03:00|2456|2441.2|2457.82|2443.02|2459.4|2444.6|2455.96|2441.16|37
1737349390000|2025-01-20 05:03:10|2457.65|2442.85|2454.45|2439.65|2457.65|2442.85|2454.4|2439.6|34
1737349400000|2025-01-20 05:03:20|2454.13|2439.33|2453.89|2439.09|2457.86|2443.06|2453.89|2439.09|36
1737349410000|2025-01-20 05:03:30|2453.55|2438.75|2457.75|2442.95|2458.2|2443.4|2452.95|2438.15|29
1737349420000|2025-01-20 05:03:40|2458.2|2443.4|2456.9|2442.1|2458.75|2443.95|2454.55|2439.75|37
1737349430000|2025-01-20 05:03:50|2457.79|2442.99|2455.5|2440.7|2457.79|2442.99|2454.05|2439.25|28
1737349440000|2025-01-20 05:04:00|2454.25|2439.45|2458.41|2443.61|2460.47|2445.67|2454.1|2439.3|35
1737349450000|2025-01-20 05:04:10|2457.68|2442.88|2457.57|2442.77|2458.68|2443.88|2456.2|2441.4|32
1737349460000|2025-01-20 05:04:20|2457.61|2442.81|2455.45|2440.65|2459.3|2444.5|2454.1|2439.3|32
1737349470000|2025-01-20 05:04:30|2455.62|2440.82|2454.07|2439.27|2455.62|2440.82|2453.35|2438.55|23
1737349480000|2025-01-20 05:04:40|2454.15|2439.35|2454.04|2439.24|2454.9|2440.1|2452.2|2437.4|35
1737349490000|2025-01-20 05:04:50|2455.2|2440.4|2455.15|2440.35|2455.68|2440.88|2453.14|2438.34|28
1737349500000|2025-01-20 05:05:00|2455.53|2440.73|2459.35|2444.55|2459.45|2444.65|2454.73|2439.93|34
1737349510000|2025-01-20 05:05:10|2459.4|2444.6|2458.05|2443.25|2460.5|2445.7|2457.65|2442.85|29
1737349520000|2025-01-20 05:05:20|2457.3|2442.5|2457.8|2443|2460.03|2445.23|2457.3|2442.5|31
1737349530000|2025-01-20 05:05:30|2458.24|2443.44|2458.17|2443.37|2459.45|2444.65|2457.5|2442.7|25
1737349540000|2025-01-20 05:05:40|2458.19|2443.39|2462.5|2447.7|2462.5|2447.7|2457.4|2442.6|33
1737349550000|2025-01-20 05:05:50|2462.28|2447.48|2460.1|2445.3|2462.28|2447.48|2457.45|2442.65|27
1737349560000|2025-01-20 05:06:00|2461.55|2446.75|2460.95|2446.15|2461.55|2446.75|2458.8|2444|31
1737349570000|2025-01-20 05:06:10|2461|2446.2|2454.2|2439.4|2461|2446.2|2454.1|2439.3|34
1737349580000|2025-01-20 05:06:20|2454.55|2439.75|2453.55|2438.75|2455.9|2441.1|2453.05|2438.25|30
1737349590000|2025-01-20 05:06:30|2453.9|2439.1|2452.13|2437.33|2453.9|2439.1|2450.85|2436.05|35
1737349600000|2025-01-20 05:06:40|2451.75|2436.95|2451.85|2437.05|2453.3|2438.5|2449.4|2434.6|32
1737349610000|2025-01-20 05:06:50|2451.9|2437.1|2457.1|2442.3|2457.25|2442.45|2451.8|2437|29
1737349620000|2025-01-20 05:07:00|2458.65|2443.85|2458.9|2444.1|2459.99|2445.19|2456.9|2442.1|34
1737349630000|2025-01-20 05:07:10|2458.45|2443.65|2465.02|2450.22|2466.6|2451.8|2458.45|2443.65|31
1737349640000|2025-01-20 05:07:20|2466.25|2451.45|2464.85|2450.05|2468.6|2453.8|2464.65|2449.85|31
1737349650000|2025-01-20 05:07:30|2465.22|2450.42|2467.4|2452.6|2468.5|2453.7|2465.12|2450.32|31
1737349660000|2025-01-20 05:07:40|2468.82|2454.02|2471.45|2456.65|2471.45|2456.65|2467.95|2453.15|25
1737349670000|2025-01-20 05:07:50|2471.4|2456.6|2471.08|2456.28|2471.65|2456.85|2470.5|2455.7|28
1737349680000|2025-01-20 05:08:00|2471.11|2456.31|2467.4|2452.6|2471.66|2456.86|2467.25|2452.45|33
1737349690000|2025-01-20 05:08:10|2468.03|2453.23|2471.1|2456.3|2471.9|2457.1|2467.8|2453|29
1737349700000|2025-01-20 05:08:20|2471.45|2456.65|2470.32|2455.52|2473.06|2458.26|2469.95|2455.15|33
1737349710000|2025-01-20 05:08:30|2471.4|2456.6|2472.96|2458.16|2472.96|2458.16|2469.95|2455.15|22
1737349720000|2025-01-20 05:08:40|2472.15|2457.35|2472.95|2458.15|2473.65|2458.85|2471.15|2456.35|28
1737349730000|2025-01-20 05:08:50|2472.85|2458.05|2479.65|2464.85|2479.65|2464.85|2472.85|2458.05|26
1737349740000|2025-01-20 05:09:00|2479.75|2464.95|2484.05|2469.25|2486.53|2471.73|2478.95|2464.15|31
1737349750000|2025-01-20 05:09:10|2484.15|2469.35|2485.1|2470.3|2487.62|2472.82|2484.15|2469.35|33
1737349760000|2025-01-20 05:09:20|2484.65|2469.85|2479.14|2464.34|2485.81|2471.01|2479.14|2464.34|34
1737349770000|2025-01-20 05:09:30|2478.4|2463.6|2477.15|2462.35|2479.15|2464.35|2474.45|2459.65|39
1737349780000|2025-01-20 05:09:40|2477.63|2462.83|2480.88|2466.08|2481.85|2467.05|2476.9|2462.1|34
1737349790000|2025-01-20 05:09:50|2481.33|2466.53|2483.9|2469.1|2484.58|2469.78|2480.82|2466.02|29
1737349800000|2025-01-20 05:10:00|2482.3|2467.5|2484.45|2469.65|2484.6|2469.8|2481.99|2467.19|36
1737349810000|2025-01-20 05:10:10|2484.4|2469.6|2483.26|2468.46|2484.9|2470.1|2480.8|2466|35
1737349820000|2025-01-20 05:10:20|2483.19|2468.39|2477.22|2462.42|2483.9|2469.1|2476.15|2461.35|37
1737349830000|2025-01-20 05:10:30|2476.45|2461.65|2475.68|2460.88|2477.15|2462.35|2473.85|2459.05|36
1737349840000|2025-01-20 05:10:40|2475|2460.2|2482.65|2467.85|2482.95|2468.15|2475|2460.2|32
1737349850000|2025-01-20 05:10:50|2482.5|2467.7|2482.55|2467.75|2482.9|2468.1|2480.55|2465.75|29
1737349860000|2025-01-20 05:11:00|2482.6|2467.8|2485.15|2470.35|2486.74|2471.94|2482.43|2467.63|33
1737349870000|2025-01-20 05:11:10|2486.7|2471.9|2485.06|2470.26|2487.59|2472.79|2483.6|2468.8|32
1737349880000|2025-01-20 05:11:20|2484.7|2469.9|2481.9|2467.1|2484.95|2470.15|2481.38|2466.58|29
1737349890000|2025-01-20 05:11:30|2482.12|2467.32|2488.34|2473.54|2490.76|2475.96|2482.12|2467.32|32
1737349900000|2025-01-20 05:11:40|2488.62|2473.82|2490.9|2476.1|2491.55|2476.75|2485.33|2470.53|33
1737349910000|2025-01-20 05:11:50|2490.93|2476.13|2494.94|2480.14|2495.02|2480.22|2489.85|2475.05|29
1737349920000|2025-01-20 05:12:00|2495.05|2480.25|2491.55|2476.75|2495.95|2481.15|2490.2|2475.4|36
1737349930000|2025-01-20 05:12:10|2490.12|2475.32|2486.23|2471.43|2490.8|2476|2485.15|2470.35|35
1737349940000|2025-01-20 05:12:20|2485.8|2471|2482.67|2467.87|2487.88|2473.08|2482.67|2467.87|35
1737349950000|2025-01-20 05:12:30|2482.91|2468.11|2479.65|2464.85|2482.91|2468.11|2478.25|2463.45|37
1737349960000|2025-01-20 05:12:40|2479.7|2464.9|2486.3|2471.5|2486.75|2471.95|2479.27|2464.47|37
1737349970000|2025-01-20 05:12:50|2485.1|2470.3|2487.35|2472.55|2490.27|2475.47|2485.1|2470.3|35
1737349980000|2025-01-20 05:13:00|2487.36|2472.56|2485.07|2470.27|2489.65|2474.85|2484.79|2469.99|38
1737349990000|2025-01-20 05:13:10|2486.25|2471.45|2482.7|2467.9|2487.65|2472.85|2482.6|2467.8|35
1737350000000|2025-01-20 05:13:20|2482.85|2468.05|2484.05|2469.25|2486.34|2471.54|2482.15|2467.35|33
1737350010000|2025-01-20 05:13:30|2484.15|2469.35|2487.28|2472.48|2487.33|2472.53|2481.1|2466.3|37
1737350020000|2025-01-20 05:13:40|2486.85|2472.05|2485.83|2471.03|2487.3|2472.5|2485.1|2470.3|29
1737350030000|2025-01-20 05:13:50|2485.55|2470.75|2490.45|2475.65|2490.45|2475.65|2484.03|2469.23|32
1737350040000|2025-01-20 05:14:00|2490.05|2475.25|2487.5|2472.7|2490.15|2475.35|2485.88|2471.08|35
1737350050000|2025-01-20 05:14:10|2486.1|2471.3|2486.5|2471.7|2489.29|2474.49|2485.59|2470.79|39
1737350060000|2025-01-20 05:14:20|2486.95|2472.15|2486.98|2472.18|2487.2|2472.4|2485.25|2470.45|35
1737350070000|2025-01-20 05:14:30|2485.8|2471|2486.45|2471.65|2488.21|2473.41|2485.5|2470.7|35
1737350080000|2025-01-20 05:14:40|2489.55|2474.75|2486.1|2471.3|2489.75|2474.95|2484.85|2470.05|38
1737350090000|2025-01-20 05:14:50|2487.35|2472.55|2490.1|2475.3|2490.1|2475.3|2486.85|2472.05|23
1737350100000|2025-01-20 05:15:00|2489.76|2474.96|2484.03|2469.23|2489.76|2474.96|2482.66|2467.86|38
1737350110000|2025-01-20 05:15:10|2483.93|2469.13|2482.75|2467.95|2483.93|2469.13|2478.87|2464.07|36
1737350120000|2025-01-20 05:15:20|2481.45|2466.65|2480.65|2465.85|2482.4|2467.6|2479.99|2465.19|32
1737350130000|2025-01-20 05:15:30|2480.5|2465.7|2477.05|2462.25|2480.55|2465.75|2475.4|2460.6|34
1737350140000|2025-01-20 05:15:40|2477.1|2462.3|2478.81|2464.01|2479.25|2464.45|2476.65|2461.85|35
1737350150000|2025-01-20 05:15:50|2478.7|2463.9|2480.5|2465.7|2483.73|2468.93|2478.6|2463.8|36
1737350160000|2025-01-20 05:16:00|2481.3|2466.5|2478.55|2463.75|2481.3|2466.5|2475.35|2460.55|38
1737350170000|2025-01-20 05:16:10|2477.75|2462.95|2476.25|2461.45|2479.9|2465.1|2474.95|2460.15|35
1737350180000|2025-01-20 05:16:20|2476.06|2461.26|2479.9|2465.1|2480.65|2465.85|2475.9|2461.1|35
1737350190000|2025-01-20 05:16:30|2481.45|2466.65|2481.05|2466.25|2482.6|2467.8|2479.05|2464.25|38
1737350200000|2025-01-20 05:16:40|2481.2|2466.4|2484.3|2469.5|2484.45|2469.65|2481.2|2466.4|36
1737350210000|2025-01-20 05:16:50|2484.4|2469.6|2483.15|2468.35|2486.7|2471.9|2482.85|2468.05|35
1737350220000|2025-01-20 05:17:00|2482.86|2468.06|2480.9|2466.1|2484.35|2469.55|2480.65|2465.85|37
1737350230000|2025-01-20 05:17:10|2480.1|2465.3|2478.9|2464.1|2480.2|2465.4|2477.3|2462.5|32
1737350240000|2025-01-20 05:17:20|2480.3|2465.5|2480.09|2465.29|2481.9|2467.1|2478.9|2464.1|36
1737350250000|2025-01-20 05:17:30|2480|2465.2|2480.35|2465.55|2480.93|2466.13|2476.95|2462.15|34
1737350260000|2025-01-20 05:17:40|2479.01|2464.21|2478.15|2463.35|2480.5|2465.7|2476.8|2462|31
1737350270000|2025-01-20 05:17:50|2478.45|2463.65|2478.9|2464.1|2479.59|2464.79|2476.65|2461.85|28
1737350280000|2025-01-20 05:18:00|2478.95|2464.15|2479.75|2464.95|2479.8|2465|2477.4|2462.6|34
1737350290000|2025-01-20 05:18:10|2480.25|2465.45|2476.45|2461.65|2480.5|2465.7|2476.3|2461.5|36
1737350300000|2025-01-20 05:18:20|2476.84|2462.04|2472.85|2458.05|2477.79|2462.99|2472.54|2457.74|38
1737350310000|2025-01-20 05:18:30|2473.4|2458.6|2466.1|2451.3|2473.4|2458.6|2464.05|2449.25|40
1737350320000|2025-01-20 05:18:40|2466.05|2451.25|2465.3|2450.5|2469.49|2454.69|2465.1|2450.3|35
1737350330000|2025-01-20 05:18:50|2465.5|2450.7|2466.23|2451.43|2467.4|2452.6|2464.98|2450.18|32
1737350340000|2025-01-20 05:19:00|2465.35|2450.55|2459.47|2444.67|2465.6|2450.8|2458.3|2443.5|36
1737350350000|2025-01-20 05:19:10|2458.3|2443.5|2465.4|2450.6|2465.4|2450.6|2458.3|2443.5|33
1737350360000|2025-01-20 05:19:20|2468|2453.2|2460.06|2445.26|2468|2453.2|2459.1|2444.3|39
1737350370000|2025-01-20 05:19:30|2459.25|2444.45|2459.05|2444.25|2460.9|2446.1|2458.8|2444|38
1737350380000|2025-01-20 05:19:40|2459.73|2444.93|2460.65|2445.85|2460.69|2445.89|2457.5|2442.7|36
1737350390000|2025-01-20 05:19:50|2463.25|2448.45|2458.95|2444.15|2464.05|2449.25|2458.95|2444.15|39
1737350400000|2025-01-20 05:20:00|2461.35|2446.55|2458.65|2443.85|2461.9|2447.1|2458.1|2443.3|36
1737350410000|2025-01-20 05:20:10|2459.9|2445.1|2461.75|2446.95|2463.68|2448.88|2459.05|2444.25|35
1737350420000|2025-01-20 05:20:20|2462.25|2447.45|2458.1|2443.3|2462.9|2448.1|2458.1|2443.3|36
1737350430000|2025-01-20 05:20:30|2458.4|2443.6|2460.8|2446|2460.95|2446.15|2457.9|2443.1|37
1737350440000|2025-01-20 05:20:40|2460.65|2445.85|2458.65|2443.85|2460.65|2445.85|2457.65|2442.85|35
1737350450000|2025-01-20 05:20:50|2459.4|2444.6|2457.55|2442.75|2459.4|2444.6|2457.45|2442.65|36
1737350460000|2025-01-20 05:21:00|2458.22|2443.42|2453.65|2438.85|2458.34|2443.54|2452.85|2438.05|38
1737350470000|2025-01-20 05:21:10|2454.67|2439.87|2453.36|2438.56|2458.45|2443.65|2452.5|2437.7|38
1737350480000|2025-01-20 05:21:20|2454.9|2440.1|2460.84|2446.04|2463.77|2448.97|2454.9|2440.1|37
1737350490000|2025-01-20 05:21:30|2460.45|2445.65|2454.55|2439.75|2460.45|2445.65|2454.55|2439.75|37
1737350500000|2025-01-20 05:21:40|2455.2|2440.4|2452.65|2437.85|2456.53|2441.73|2452.6|2437.8|32
1737350510000|2025-01-20 05:21:50|2452.8|2438|2450.7|2435.9|2455.15|2440.35|2450.7|2435.9|31
1737350520000|2025-01-20 05:22:00|2452.7|2437.9|2452.9|2438.1|2454.65|2439.85|2450.5|2435.7|38
1737350530000|2025-01-20 05:22:10|2454.05|2439.25|2450.9|2436.1|2454.1|2439.3|2449.6|2434.8|28
1737350540000|2025-01-20 05:22:20|2450.84|2436.04|2456.35|2441.55|2459.06|2444.26|2450.5|2435.7|37
1737350550000|2025-01-20 05:22:30|2457.05|2442.25|2455.75|2440.95|2457.08|2442.28|2454.3|2439.5|32
1737350560000|2025-01-20 05:22:40|2457.59|2442.79|2454.5|2439.7|2458.7|2443.9|2454.35|2439.55|35
1737350570000|2025-01-20 05:22:50|2455.18|2440.38|2459.8|2445|2461.08|2446.28|2454.75|2439.95|33
1737350580000|2025-01-20 05:23:00|2461.55|2446.75|2465.56|2450.76|2465.65|2450.85|2460.3|2445.5|37
1737350590000|2025-01-20 05:23:10|2463.6|2448.8|2463.6|2448.8|2464.8|2450|2459.5|2444.7|38
1737350600000|2025-01-20 05:23:20|2464.44|2449.64|2464.95|2450.15|2468.4|2453.6|2463.4|2448.6|37
1737350610000|2025-01-20 05:23:30|2465.38|2450.58|2468.25|2453.45|2468.85|2454.05|2465.38|2450.58|39
1737350620000|2025-01-20 05:23:40|2467.9|2453.1|2467.25|2452.45|2469.4|2454.6|2465.9|2451.1|34
1737350630000|2025-01-20 05:23:50|2467.9|2453.1|2466.65|2451.85|2469.35|2454.55|2466.35|2451.55|37
1737350640000|2025-01-20 05:24:00|2466.9|2452.1|2463.92|2449.12|2466.9|2452.1|2463.35|2448.55|36
1737350650000|2025-01-20 05:24:10|2464.18|2449.38|2462.15|2447.35|2464.18|2449.38|2461.65|2446.85|37
1737350660000|2025-01-20 05:24:20|2463.04|2448.24|2460.25|2445.45|2463.04|2448.24|2460|2445.2|35
1737350670000|2025-01-20 05:24:30|2460.43|2445.63|2461.06|2446.26|2462.9|2448.1|2459.55|2444.75|37
1737350680000|2025-01-20 05:24:40|2461.09|2446.29|2463.7|2448.9|2463.7|2448.9|2460.15|2445.35|34
1737350690000|2025-01-20 05:24:50|2463.79|2448.99|2463.35|2448.55|2464.9|2450.1|2462.7|2447.9|38
1737350700000|2025-01-20 05:25:00|2463.47|2448.67|2459.95|2445.15|2463.75|2448.95|2459.05|2444.25|39
1737350710000|2025-01-20 05:25:10|2460.43|2445.63|2460.2|2445.4|2461.18|2446.38|2458.9|2444.1|33
1737350720000|2025-01-20 05:25:20|2460.25|2445.45|2458.4|2443.6|2460.83|2446.03|2458.4|2443.6|32
1737350730000|2025-01-20 05:25:30|2458.53|2443.73|2457.72|2442.92|2458.53|2443.73|2456.85|2442.05|33
1737350740000|2025-01-20 05:25:40|2457.37|2442.57|2455.05|2440.25|2457.37|2442.57|2454.75|2439.95|33
1737350750000|2025-01-20 05:25:50|2455.35|2440.55|2458.5|2443.7|2459.9|2445.1|2454.8|2440|33
1737350760000|2025-01-20 05:26:00|2458.7|2443.9|2453.45|2438.65|2458.7|2443.9|2453.4|2438.6|35
1737350770000|2025-01-20 05:26:10|2453.84|2439.04|2456.75|2441.95|2456.9|2442.1|2453.35|2438.55|36
1737350780000|2025-01-20 05:26:20|2456.82|2442.02|2456.1|2441.3|2457.15|2442.35|2455.95|2441.15|36
1737350790000|2025-01-20 05:26:30|2456.3|2441.5|2456.9|2442.1|2460.44|2445.64|2456.3|2441.5|38
1737350800000|2025-01-20 05:26:40|2456.99|2442.19|2453.65|2438.85|2457|2442.2|2453.65|2438.85|26
1737350810000|2025-01-20 05:26:50|2453.77|2438.97|2457.25|2442.45|2457.5|2442.7|2453.77|2438.97|38
1737350820000|2025-01-20 05:27:00|2457.63|2442.83|2462.35|2447.55|2463.65|2448.85|2456.87|2442.07|34
1737350830000|2025-01-20 05:27:10|2463.43|2448.63|2461.75|2446.95|2464.22|2449.42|2461.7|2446.9|38
1737350840000|2025-01-20 05:27:20|2462.27|2447.47|2459|2444.2|2463.55|2448.75|2458.65|2443.85|39
1737350850000|2025-01-20 05:27:30|2458.75|2443.95|2456.6|2441.8|2459.53|2444.73|2456.6|2441.8|37
1737350860000|2025-01-20 05:27:40|2458.35|2443.55|2458.29|2443.49|2459.51|2444.71|2456.75|2441.95|36
1737350870000|2025-01-20 05:27:50|2458.32|2443.52|2454.85|2440.05|2458.47|2443.67|2454.5|2439.7|36
1737350880000|2025-01-20 05:28:00|2454.6|2439.8|2453.3|2438.5|2454.73|2439.93|2452.95|2438.15|37
1737350890000|2025-01-20 05:28:10|2453.73|2438.93|2449.2|2434.4|2453.73|2438.93|2449.2|2434.4|38
1737350900000|2025-01-20 05:28:20|2449.78|2434.98|2449.35|2434.55|2450.77|2435.97|2449.25|2434.45|28
1737350910000|2025-01-20 05:28:30|2449.54|2434.74|2450.75|2435.95|2453.84|2439.04|2449.1|2434.3|34
1737350920000|2025-01-20 05:28:40|2451.84|2437.04|2451.65|2436.85|2453.35|2438.55|2450.2|2435.4|38
1737350930000|2025-01-20 05:28:50|2451.84|2437.04|2453.4|2438.6|2453.6|2438.8|2451.5|2436.7|25
1737350940000|2025-01-20 05:29:00|2453.35|2438.55|2455.63|2440.83|2455.9|2441.1|2452.89|2438.09|25
1737350950000|2025-01-20 05:29:10|2455.34|2440.54|2454.7|2439.9|2456.34|2441.54|2452.3|2437.5|26
1737350960000|2025-01-20 05:29:20|2453.39|2438.59|2451.9|2437.1|2453.9|2439.1|2450.85|2436.05|26
1737350970000|2025-01-20 05:29:30|2451.65|2436.85|2455.39|2440.59|2455.55|2440.75|2451.55|2436.75|17
1737350980000|2025-01-20 05:29:40|2455.54|2440.74|2454.1|2439.3|2455.54|2440.74|2453.2|2438.4|35
1737350990000|2025-01-20 05:29:50|2453.29|2438.49|2452.55|2437.75|2453.4|2438.6|2450.25|2435.45|35
1737351000000|2025-01-20 05:30:00|2452.39|2437.59|2454.25|2439.45|2454.25|2439.45|2451.25|2436.45|34
1737351010000|2025-01-20 05:30:10|2454|2439.2|2454.45|2439.65|2456.05|2441.25|2453|2438.2|34
1737351020000|2025-01-20 05:30:20|2453.9|2439.1|2449.1|2434.3|2455.45|2440.65|2449.05|2434.25|37
1737351030000|2025-01-20 05:30:30|2449.32|2434.52|2449.25|2434.45|2451.9|2437.1|2448.41|2433.61|34
1737351040000|2025-01-20 05:30:40|2449.06|2434.26|2445.4|2430.6|2449.06|2434.26|2444.5|2429.7|37
1737351050000|2025-01-20 05:30:50|2446.45|2431.65|2446.3|2431.5|2446.9|2432.1|2444.53|2429.73|32
1737351060000|2025-01-20 05:31:00|2445.3|2430.5|2444.9|2430.1|2445.75|2430.95|2444.25|2429.45|26
1737351070000|2025-01-20 05:31:10|2444.35|2429.55|2443.82|2429.02|2444.9|2430.1|2443.3|2428.5|18
1737351080000|2025-01-20 05:31:20|2443.78|2428.98|2439.69|2424.89|2443.79|2428.99|2437.45|2422.65|38
1737351090000|2025-01-20 05:31:30|2440.35|2425.55|2445.6|2430.8|2445.65|2430.85|2440.25|2425.45|29
1737351100000|2025-01-20 05:31:40|2446.1|2431.3|2441.5|2426.7|2446.5|2431.7|2441.05|2426.25|37
1737351110000|2025-01-20 05:31:50|2440.84|2426.04|2441.9|2427.1|2441.9|2427.1|2439.5|2424.7|32
1737351120000|2025-01-20 05:32:00|2441.45|2426.65|2438|2423.2|2442.59|2427.79|2438|2423.2|36
1737351130000|2025-01-20 05:32:10|2438.05|2423.25|2439.85|2425.05|2439.85|2425.05|2437.5|2422.7|32
1737351140000|2025-01-20 05:32:20|2440.35|2425.55|2442.45|2427.65|2442.9|2428.1|2439.3|2424.5|38
1737351150000|2025-01-20 05:32:30|2442.4|2427.6|2438.3|2423.5|2443.5|2428.7|2438.3|2423.5|37
1737351160000|2025-01-20 05:32:40|2438.25|2423.45|2442.9|2428.1|2443.4|2428.6|2438.25|2423.45|35
1737351170000|2025-01-20 05:32:50|2443.65|2428.85|2444.3|2429.5|2445.25|2430.45|2441.95|2427.15|31
1737351180000|2025-01-20 05:33:00|2445.2|2430.4|2444.5|2429.7|2447.59|2432.79|2443.75|2428.95|35
1737351190000|2025-01-20 05:33:10|2444.55|2429.75|2445.1|2430.3|2446.9|2432.1|2443.7|2428.9|37
1737351200000|2025-01-20 05:33:20|2445.4|2430.6|2442.03|2427.23|2446.25|2431.45|2441.35|2426.55|35
1737351210000|2025-01-20 05:33:30|2441.5|2426.7|2440.9|2426.1|2443.59|2428.79|2440.9|2426.1|28
1737351220000|2025-01-20 05:33:40|2441|2426.2|2440.75|2425.95|2443|2428.2|2440.75|2425.95|33
1737351230000|2025-01-20 05:33:50|2440.8|2426|2441.2|2426.4|2441.45|2426.65|2440.3|2425.5|20
1737351240000|2025-01-20 05:34:00|2441.1|2426.3|2440.64|2425.84|2443.5|2428.7|2440.55|2425.75|36
1737351250000|2025-01-20 05:34:10|2440.93|2426.13|2439.24|2424.44|2440.93|2426.13|2438.13|2423.33|39
1737351260000|2025-01-20 05:34:20|2438.89|2424.09|2437.48|2422.68|2440.4|2425.6|2436.55|2421.75|36
1737351270000|2025-01-20 05:34:30|2437.44|2422.64|2437.55|2422.75|2438.9|2424.1|2436.55|2421.75|33
1737351280000|2025-01-20 05:34:40|2437.95|2423.15|2436.4|2421.6|2441.23|2426.43|2436.01|2421.21|36
1737351290000|2025-01-20 05:34:50|2436.35|2421.55|2432.35|2417.55|2436.35|2421.55|2432.35|2417.55|30
1737351300000|2025-01-20 05:35:00|2433.9|2419.1|2434.25|2419.45|2434.8|2420|2432.3|2417.5|34
1737351310000|2025-01-20 05:35:10|2433.08|2418.28|2431.8|2417|2434.9|2420.1|2431.25|2416.45|34
1737351320000|2025-01-20 05:35:20|2431.75|2416.95|2431.45|2416.65|2432.5|2417.7|2430.6|2415.8|35
1737351330000|2025-01-20 05:35:30|2431.4|2416.6|2430.25|2415.45|2431.45|2416.65|2429.25|2414.45|27
1737351340000|2025-01-20 05:35:40|2430.55|2415.75|2429.6|2414.8|2434.4|2419.6|2429.6|2414.8|37
1737351350000|2025-01-20 05:35:50|2429.55|2414.75|2430|2415.2|2430.9|2416.1|2429.45|2414.65|28
1737351360000|2025-01-20 05:36:00|2429.95|2415.15|2430.1|2415.3|2430.43|2415.63|2429.15|2414.35|33
1737351370000|2025-01-20 05:36:10|2430.2|2415.4|2429.9|2415.1|2431.82|2417.02|2429.45|2414.65|26
1737351380000|2025-01-20 05:36:20|2429.5|2414.7|2428.7|2413.9|2429.9|2415.1|2428.3|2413.5|22
1737351390000|2025-01-20 05:36:30|2428.9|2414.1|2424.1|2409.3|2428.9|2414.1|2423.35|2408.55|34
1737351400000|2025-01-20 05:36:40|2424.6|2409.8|2429.5|2414.7|2430.26|2415.46|2424.6|2409.8|32
1737351410000|2025-01-20 05:36:50|2428.9|2414.1|2428.5|2413.7|2429.95|2415.15|2428.1|2413.3|37
1737351420000|2025-01-20 05:37:00|2428.45|2413.65|2430.2|2415.4|2431.79|2416.99|2428.45|2413.65|35
1737351430000|2025-01-20 05:37:10|2430.45|2415.65|2425.4|2410.6|2431.6|2416.8|2425.4|2410.6|36
1737351440000|2025-01-20 05:37:20|2426.9|2412.1|2427.1|2412.3|2428.56|2413.76|2425.5|2410.7|32
1737351450000|2025-01-20 05:37:30|2427.12|2412.32|2428.6|2413.8|2428.84|2414.04|2425.1|2410.3|34
1737351460000|2025-01-20 05:37:40|2430.45|2415.65|2429.49|2414.69|2431.4|2416.6|2428.45|2413.65|32
1737351470000|2025-01-20 05:37:50|2429.2|2414.4|2431.1|2416.3|2431.9|2417.1|2428.83|2414.03|35
1737351480000|2025-01-20 05:38:00|2430.6|2415.8|2434.65|2419.85|2434.75|2419.95|2430.6|2415.8|35
1737351490000|2025-01-20 05:38:10|2434.79|2419.99|2435.3|2420.5|2436.6|2421.8|2433.7|2418.9|30
1737351500000|2025-01-20 05:38:20|2435.4|2420.6|2436.6|2421.8|2438.9|2424.1|2434.7|2419.9|37
1737351510000|2025-01-20 05:38:30|2436.7|2421.9|2442.33|2427.53|2442.33|2427.53|2436.7|2421.9|31
1737351520000|2025-01-20 05:38:40|2442.27|2427.47|2442.35|2427.55|2443.3|2428.5|2439.64|2424.84|39
1737351530000|2025-01-20 05:38:50|2441.33|2426.53|2439.47|2424.67|2441.33|2426.53|2438.95|2424.15|32
1737351540000|2025-01-20 05:39:00|2439.28|2424.48|2441.35|2426.55|2442.25|2427.45|2439|2424.2|37
1737351550000|2025-01-20 05:39:10|2441.33|2426.53|2439.2|2424.4|2441.71|2426.91|2439.2|2424.4|37
1737351560000|2025-01-20 05:39:20|2439.54|2424.74|2440.59|2425.79|2442.45|2427.65|2439.25|2424.45|36
1737351570000|2025-01-20 05:39:30|2440.1|2425.3|2438.9|2424.1|2444.37|2429.57|2438.9|2424.1|37
1737351580000|2025-01-20 05:39:40|2440.25|2425.45|2439.35|2424.55|2441.9|2427.1|2438.2|2423.4|35
1737351590000|2025-01-20 05:39:50|2439.3|2424.5|2439.75|2424.95|2441.65|2426.85|2439.1|2424.3|30
1737351600000|2025-01-20 05:40:00|2439.65|2424.85|2445.15|2430.35|2446.4|2431.6|2439.65|2424.85|37
1737351610000|2025-01-20 05:40:10|2446.05|2431.25|2445.2|2430.4|2447.65|2432.85|2442.43|2427.63|35
1737351620000|2025-01-20 05:40:20|2444.65|2429.85|2444.75|2429.95|2446.9|2432.1|2443.45|2428.65|32
1737351630000|2025-01-20 05:40:30|2443.4|2428.6|2447.2|2432.4|2447.5|2432.7|2443.4|2428.6|37
1737351640000|2025-01-20 05:40:40|2447.1|2432.3|2447.6|2432.8|2449.49|2434.69|2446.78|2431.98|36
1737351650000|2025-01-20 05:40:50|2447.24|2432.44|2449.65|2434.85|2449.65|2434.85|2446.2|2431.4|24
1737351660000|2025-01-20 05:41:00|2449.6|2434.8|2449.3|2434.5|2451.3|2436.5|2447.5|2432.7|29
1737351670000|2025-01-20 05:41:10|2449.35|2434.55|2451.9|2437.1|2452|2437.2|2449.35|2434.55|33
1737351680000|2025-01-20 05:41:20|2452|2437.2|2448.2|2433.4|2452.7|2437.9|2448.15|2433.35|21
1737351690000|2025-01-20 05:41:30|2448.45|2433.65|2450.66|2435.86|2452.2|2437.4|2447.58|2432.78|33
1737351700000|2025-01-20 05:41:40|2450.1|2435.3|2451.1|2436.3|2452.5|2437.7|2449.7|2434.9|33
1737351710000|2025-01-20 05:41:50|2451.25|2436.45|2451.45|2436.65|2454.2|2439.4|2451.05|2436.25|30
1737351720000|2025-01-20 05:42:00|2451.58|2436.78|2448.75|2433.95|2451.95|2437.15|2448.55|2433.75|27
1737351730000|2025-01-20 05:42:10|2449.15|2434.35|2450.2|2435.4|2450.9|2436.1|2448.15|2433.35|32
1737351740000|2025-01-20 05:42:20|2450.6|2435.8|2452.9|2438.1|2453|2438.2|2449.9|2435.1|26
1737351750000|2025-01-20 05:42:30|2453.05|2438.25|2448.3|2433.5|2453.05|2438.25|2447.1|2432.3|31
1737351760000|2025-01-20 05:42:40|2449.3|2434.5|2451.95|2437.15|2452.4|2437.6|2448.75|2433.95|31
1737351770000|2025-01-20 05:42:50|2450.62|2435.82|2448.2|2433.4|2452.05|2437.25|2447.05|2432.25|30
1737351780000|2025-01-20 05:43:00|2448.25|2433.45|2445.2|2430.4|2448.3|2433.5|2444.55|2429.75|31
1737351790000|2025-01-20 05:43:10|2444.35|2429.55|2448.4|2433.6|2449.72|2434.92|2444.35|2429.55|35
1737351800000|2025-01-20 05:43:20|2448.34|2433.54|2446.53|2431.73|2448.83|2434.03|2444.65|2429.85|27
1737351810000|2025-01-20 05:43:30|2446.55|2431.75|2448.84|2434.04|2448.9|2434.1|2445.8|2431|27
1737351820000|2025-01-20 05:43:40|2448.45|2433.65|2448.3|2433.5|2449.99|2435.19|2447.5|2432.7|19
1737351830000|2025-01-20 05:43:50|2448.1|2433.3|2448.7|2433.9|2448.9|2434.1|2446.75|2431.95|33
1737351840000|2025-01-20 05:44:00|2448.55|2433.75|2448|2433.2|2450.15|2435.35|2446.95|2432.15|27
1737351850000|2025-01-20 05:44:10|2447.9|2433.1|2447.9|2433.1|2449.56|2434.76|2446.35|2431.55|27
1737351860000|2025-01-20 05:44:20|2449.16|2434.36|2447.3|2432.5|2449.73|2434.93|2446.2|2431.4|33
1737351870000|2025-01-20 05:44:30|2447.4|2432.6|2445.74|2430.94|2447.4|2432.6|2443.95|2429.15|27
1737351880000|2025-01-20 05:44:40|2445.1|2430.3|2447.88|2433.08|2447.92|2433.12|2445.1|2430.3|29
1737351890000|2025-01-20 05:44:50|2447.95|2433.15|2448.92|2434.12|2449.22|2434.42|2447.4|2432.6|20
1737351900000|2025-01-20 05:45:00|2448.91|2434.11|2448.58|2433.78|2448.91|2434.11|2443.15|2428.35|35
1737351910000|2025-01-20 05:45:10|2448.53|2433.73|2446.55|2431.75|2448.55|2433.75|2445.15|2430.35|34
1737351920000|2025-01-20 05:45:20|2446.81|2432.01|2446.2|2431.4|2448.7|2433.9|2444.65|2429.85|33
1737351930000|2025-01-20 05:45:30|2446.05|2431.25|2445.49|2430.69|2447.9|2433.1|2445.1|2430.3|36
1737351940000|2025-01-20 05:45:40|2445.39|2430.59|2443.1|2428.3|2446.65|2431.85|2443.1|2428.3|33
1737351950000|2025-01-20 05:45:50|2444.4|2429.6|2443.6|2428.8|2444.9|2430.1|2441.7|2426.9|13
1737351960000|2025-01-20 05:46:00|2443.64|2428.84|2439.9|2425.1|2444.3|2429.5|2439.35|2424.55|36
1737351970000|2025-01-20 05:46:10|2440.9|2426.1|2440.12|2425.32|2442.05|2427.25|2438.8|2424|36
1737351980000|2025-01-20 05:46:20|2439.05|2424.25|2437.25|2422.45|2442.56|2427.76|2437.25|2422.45|35
1737351990000|2025-01-20 05:46:30|2437.3|2422.5|2437.72|2422.92|2439.9|2425.1|2436.35|2421.55|32
1737352000000|2025-01-20 05:46:40|2437.62|2422.82|2438.9|2424.1|2438.9|2424.1|2436.2|2421.4|28
1737352010000|2025-01-20 05:46:50|2439.05|2424.25|2443.95|2429.15|2444.69|2429.89|2438.55|2423.75|34
1737352020000|2025-01-20 05:47:00|2443.85|2429.05|2440.19|2425.39|2443.85|2429.05|2439.25|2424.45|34
1737352030000|2025-01-20 05:47:10|2440.2|2425.4|2438.12|2423.32|2440.9|2426.1|2436.95|2422.15|35
1737352040000|2025-01-20 05:47:20|2438.13|2423.33|2438.4|2423.6|2440.35|2425.55|2438|2423.2|28
1737352050000|2025-01-20 05:47:30|2438.64|2423.84|2433.92|2419.12|2438.64|2423.84|2433.92|2419.12|34
1737352060000|2025-01-20 05:47:40|2433.6|2418.8|2434.4|2419.6|2436.53|2421.73|2433.6|2418.8|24
1737352070000|2025-01-20 05:47:50|2434.35|2419.55|2438.9|2424.1|2440.9|2426.1|2434.35|2419.55|25
1737352080000|2025-01-20 05:48:00|2440.7|2425.9|2442.75|2427.95|2442.9|2428.1|2439.05|2424.25|37
1737352090000|2025-01-20 05:48:10|2441.55|2426.75|2443|2428.2|2444.9|2430.1|2441.55|2426.75|34
1737352100000|2025-01-20 05:48:20|2443.2|2428.4|2440.75|2425.95|2443.2|2428.4|2440.3|2425.5|28
1737352110000|2025-01-20 05:48:30|2441.15|2426.35|2437.9|2423.1|2442.69|2427.89|2436.8|2422|36
1737352120000|2025-01-20 05:48:40|2437.95|2423.15|2442.4|2427.6|2442.9|2428.1|2437.95|2423.15|32
1737352130000|2025-01-20 05:48:50|2442.05|2427.25|2442.11|2427.31|2443.9|2429.1|2441.5|2426.7|34
1737352140000|2025-01-20 05:49:00|2442.01|2427.21|2443.1|2428.3|2446.4|2431.6|2442.01|2427.21|36
1737352150000|2025-01-20 05:49:10|2442.9|2428.1|2442.9|2428.1|2444.9|2430.1|2442.5|2427.7|25
1737352160000|2025-01-20 05:49:20|2443.9|2429.1|2442.21|2427.41|2445.9|2431.1|2440.9|2426.1|23
1737352170000|2025-01-20 05:49:30|2440.95|2426.15|2439.88|2425.08|2441.21|2426.41|2438.3|2423.5|26
1737352180000|2025-01-20 05:49:40|2439.6|2424.8|2442.48|2427.68|2443.58|2428.78|2439.6|2424.8|32
1737352190000|2025-01-20 05:49:50|2441.85|2427.05|2444.25|2429.45|2445.25|2430.45|2441.85|2427.05|32
1737352200000|2025-01-20 05:50:00|2445.25|2430.45|2442.65|2427.85|2447.2|2432.4|2442.3|2427.5|33
1737352210000|2025-01-20 05:50:10|2443.75|2428.95|2447.1|2432.3|2447.2|2432.4|2443.75|2428.95|31
1737352220000|2025-01-20 05:50:20|2447.7|2432.9|2449.73|2434.93|2449.74|2434.94|2446.45|2431.65|33
1737352230000|2025-01-20 05:50:30|2449.69|2434.89|2451.2|2436.4|2451.25|2436.45|2449.35|2434.55|26
1737352240000|2025-01-20 05:50:40|2451.1|2436.3|2449.97|2435.17|2451.1|2436.3|2447.6|2432.8|34
1737352250000|2025-01-20 05:50:50|2450.65|2435.85|2451.9|2437.1|2451.9|2437.1|2448.9|2434.1|27
1737352260000|2025-01-20 05:51:00|2451.25|2436.45|2453.55|2438.75|2453.55|2438.75|2449.5|2434.7|33
1737352270000|2025-01-20 05:51:10|2453.7|2438.9|2453.9|2439.1|2453.9|2439.1|2452.3|2437.5|22
1737352280000|2025-01-20 05:51:20|2453.78|2438.98|2451.69|2436.89|2454.7|2439.9|2451.55|2436.75|25
1737352290000|2025-01-20 05:51:30|2452.12|2437.32|2448.25|2433.45|2452.9|2438.1|2448.25|2433.45|37
1737352300000|2025-01-20 05:51:40|2448.2|2433.4|2444.75|2429.95|2448.3|2433.5|2443.25|2428.45|34
1737352310000|2025-01-20 05:51:50|2445.1|2430.3|2443.25|2428.45|2445.6|2430.8|2443.25|2428.45|32
1737352320000|2025-01-20 05:52:00|2443.15|2428.35|2445.31|2430.51|2445.5|2430.7|2443.15|2428.35|34
1737352330000|2025-01-20 05:52:10|2445.35|2430.55|2447.93|2433.13|2448.05|2433.25|2445.35|2430.55|31
1737352340000|2025-01-20 05:52:20|2448.05|2433.25|2447.3|2432.5|2449.5|2434.7|2447.25|2432.45|21
1737352350000|2025-01-20 05:52:30|2447.98|2433.18|2450|2435.2|2451.2|2436.4|2447.98|2433.18|33
1737352360000|2025-01-20 05:52:40|2449.9|2435.1|2450.95|2436.15|2451.7|2436.9|2449.8|2435|26
1737352370000|2025-01-20 05:52:50|2451|2436.2|2448.2|2433.4|2451.55|2436.75|2446.95|2432.15|31
1737352380000|2025-01-20 05:53:00|2448.63|2433.83|2448.1|2433.3|2450.5|2435.7|2447.75|2432.95|32
1737352390000|2025-01-20 05:53:10|2447.95|2433.15|2446.88|2432.08|2449.65|2434.85|2445.85|2431.05|34
1737352400000|2025-01-20 05:53:20|2446.86|2432.06|2447.3|2432.5|2448.9|2434.1|2446.25|2431.45|29
1737352410000|2025-01-20 05:53:30|2447.1|2432.3|2448.39|2433.59|2449.43|2434.63|2447.1|2432.3|23
1737352420000|2025-01-20 05:53:40|2448.23|2433.43|2445.21|2430.41|2448.23|2433.43|2445.16|2430.36|21
1737352430000|2025-01-20 05:53:50|2445.31|2430.51|2447|2432.2|2447.35|2432.55|2445.26|2430.46|17
1737352440000|2025-01-20 05:54:00|2447.7|2432.9|2446.5|2431.7|2447.7|2432.9|2443.45|2428.65|33
1737352450000|2025-01-20 05:54:10|2446.55|2431.75|2444.2|2429.4|2446.55|2431.75|2443.95|2429.15|31
1737352460000|2025-01-20 05:54:20|2443.63|2428.83|2442.68|2427.88|2444.35|2429.55|2442.4|2427.6|24
1737352470000|2025-01-20 05:54:30|2442.64|2427.84|2444|2429.2|2444.55|2429.75|2441.5|2426.7|30
1737352480000|2025-01-20 05:54:40|2444.7|2429.9|2443.9|2429.1|2444.7|2429.9|2442.75|2427.95|21
1737352490000|2025-01-20 05:54:50|2444.65|2429.85|2442.33|2427.53|2444.75|2429.95|2441.55|2426.75|25
1737352500000|2025-01-20 05:55:00|2442.58|2427.78|2441.13|2426.33|2443.65|2428.85|2440.05|2425.25|27
1737352510000|2025-01-20 05:55:10|2440.95|2426.15|2441.53|2426.73|2441.9|2427.1|2440.15|2425.35|26
1737352520000|2025-01-20 05:55:20|2441.52|2426.72|2442.8|2428|2442.8|2428|2440.76|2425.96|24
1737352530000|2025-01-20 05:55:30|2442.1|2427.3|2439.45|2424.65|2442.1|2427.3|2439|2424.2|32
1737352540000|2025-01-20 05:55:40|2438.9|2424.1|2436.69|2421.89|2440.6|2425.8|2436.47|2421.67|30
1737352550000|2025-01-20 05:55:50|2436.68|2421.88|2437|2422.2|2438.35|2423.55|2436.15|2421.35|34
1737352560000|2025-01-20 05:56:00|2438.35|2423.55|2437.45|2422.65|2438.4|2423.6|2436.85|2422.05|33
1737352570000|2025-01-20 05:56:10|2437.9|2423.1|2436.9|2422.1|2439|2424.2|2436.9|2422.1|34
1737352580000|2025-01-20 05:56:20|2438.03|2423.23|2436.47|2421.67|2438.27|2423.47|2436.13|2421.33|21
1737352590000|2025-01-20 05:56:30|2436.45|2421.65|2435.8|2421|2436.9|2422.1|2435.8|2421|15
1737352600000|2025-01-20 05:56:40|2435.4|2420.6|2435.29|2420.49|2438.4|2423.6|2435.15|2420.35|27
1737352610000|2025-01-20 05:56:50|2435.23|2420.43|2435.33|2420.53|2435.51|2420.71|2434.8|2420|22
1737352620000|2025-01-20 05:57:00|2434.8|2420|2437.33|2422.53|2437.55|2422.75|2434.8|2420|23
1737352630000|2025-01-20 05:57:10|2437|2422.2|2436.19|2421.39|2437.54|2422.74|2435.85|2421.05|19
1737352640000|2025-01-20 05:57:20|2436.12|2421.32|2435.36|2420.56|2436.54|2421.74|2435.35|2420.55|31
1737352650000|2025-01-20 05:57:30|2435.53|2420.73|2437.91|2423.11|2437.91|2423.11|2435.53|2420.73|24
1737352660000|2025-01-20 05:57:40|2437.96|2423.16|2438.5|2423.7|2438.5|2423.7|2436.35|2421.55|16
1737352670000|2025-01-20 05:57:50|2438.7|2423.9|2437.82|2423.02|2439.05|2424.25|2437.2|2422.4|15
1737352680000|2025-01-20 05:58:00|2438.08|2423.28|2442.45|2427.65|2442.45|2427.65|2437.88|2423.08|20
1737352690000|2025-01-20 05:58:10|2442.2|2427.4|2444.25|2429.45|2444.49|2429.69|2441.05|2426.25|19
1737352700000|2025-01-20 05:58:20|2443.4|2428.6|2442.7|2427.9|2445.7|2430.9|2442.7|2427.9|19
1737352710000|2025-01-20 05:58:30|2443|2428.2|2443|2428.2|2444.5|2429.7|2442.38|2427.58|24
1737352720000|2025-01-20 05:58:40|2442.9|2428.1|2440.45|2425.65|2443.3|2428.5|2440.45|2425.65|28
1737352730000|2025-01-20 05:58:50|2441.65|2426.85|2442.95|2428.15|2444.7|2429.9|2440.9|2426.1|23
1737352740000|2025-01-20 05:59:00|2443.36|2428.56|2445.25|2430.45|2445.45|2430.65|2443.36|2428.56|21
1737352750000|2025-01-20 05:59:10|2445.45|2430.65|2444.3|2429.5|2445.45|2430.65|2444.3|2429.5|20
1737352760000|2025-01-20 05:59:20|2444.58|2429.78|2444.85|2430.05|2445.93|2431.13|2443.74|2428.94|14
1737352770000|2025-01-20 05:59:30|2444.9|2430.1|2445.61|2430.81|2446.55|2431.75|2444.4|2429.6|17
1737352780000|2025-01-20 05:59:40|2445.88|2431.08|2447.21|2432.41|2447.21|2432.41|2444.2|2429.4|21
1737352790000|2025-01-20 05:59:50|2447.43|2432.63|2448.58|2433.78|2448.58|2433.78|2447.1|2432.3|14
1737352800000|2025-01-20 06:00:00|2448.25|2433.45|2448.1|2433.3|2449.45|2434.65|2448.1|2433.3|34
1737352810000|2025-01-20 06:00:10|2449.8|2435|2450.35|2435.55|2451|2436.2|2449.15|2434.35|26
1737352820000|2025-01-20 06:00:20|2450.45|2435.65|2450.7|2435.9|2452.4|2437.6|2449.2|2434.4|28
1737352830000|2025-01-20 06:00:30|2450.98|2436.18|2450.25|2435.45|2452.73|2437.93|2449.71|2434.91|24
1737352840000|2025-01-20 06:00:40|2450.15|2435.35|2448.25|2433.45|2450.15|2435.35|2446.85|2432.05|26
1737352850000|2025-01-20 06:00:50|2447.9|2433.1|2453.5|2438.7|2453.7|2438.9|2446.95|2432.15|27
1737352860000|2025-01-20 06:01:00|2453.52|2438.72|2454.1|2439.3|2455.15|2440.35|2452|2437.2|32
1737352870000|2025-01-20 06:01:10|2454.15|2439.35|2456.59|2441.79|2456.59|2441.79|2454.15|2439.35|25
1737352880000|2025-01-20 06:01:20|2456.4|2441.6|2456.53|2441.73|2457.5|2442.7|2454.9|2440.1|24
1737352890000|2025-01-20 06:01:30|2455.93|2441.13|2458.36|2443.56|2458.4|2443.6|2455.3|2440.5|23
1737352900000|2025-01-20 06:01:40|2458.1|2443.3|2460.2|2445.4|2460.45|2445.65|2457.3|2442.5|26
1737352910000|2025-01-20 06:01:50|2460.25|2445.45|2462.9|2448.1|2463.38|2448.58|2460.25|2445.45|22
1737352920000|2025-01-20 06:02:00|2462.95|2448.15|2465.3|2450.5|2465.4|2450.6|2461.65|2446.85|35
1737352930000|2025-01-20 06:02:10|2464.9|2450.1|2462.55|2447.75|2464.9|2450.1|2461.7|2446.9|29
1737352940000|2025-01-20 06:02:20|2462.6|2447.8|2465.05|2450.25|2465.05|2450.25|2462.6|2447.8|21
1737352950000|2025-01-20 06:02:30|2465.5|2450.7|2462.43|2447.63|2466.5|2451.7|2461.1|2446.3|31
1737352960000|2025-01-20 06:02:40|2462.93|2448.13|2464.92|2450.12|2466.14|2451.34|2462.93|2448.13|34
1737352970000|2025-01-20 06:02:50|2464.91|2450.11|2467.47|2452.67|2467.47|2452.67|2464.2|2449.4|28
1737352980000|2025-01-20 06:03:00|2465.55|2450.75|2466.55|2451.75|2467.55|2452.75|2465.5|2450.7|26
1737352990000|2025-01-20 06:03:10|2467.62|2452.82|2465.84|2451.04|2467.62|2452.82|2464.15|2449.35|32
1737353000000|2025-01-20 06:03:20|2465.8|2451|2464.2|2449.4|2467.05|2452.25|2464.2|2449.4|23
1737353010000|2025-01-20 06:03:30|2464.15|2449.35|2464.56|2449.76|2466.55|2451.75|2463.9|2449.1|30
1737353020000|2025-01-20 06:03:40|2464.35|2449.55|2465.65|2450.85|2467.45|2452.65|2464.05|2449.25|25
1737353030000|2025-01-20 06:03:50|2465.6|2450.8|2468.39|2453.59|2468.6|2453.8|2465.6|2450.8|21
1737353040000|2025-01-20 06:04:00|2468.4|2453.6|2466.52|2451.72|2468.5|2453.7|2466.23|2451.43|35
1737353050000|2025-01-20 06:04:10|2466.34|2451.54|2468.04|2453.24|2469.55|2454.75|2466.3|2451.5|30
1737353060000|2025-01-20 06:04:20|2467.81|2453.01|2469.5|2454.7|2469.87|2455.07|2466.75|2451.95|33
1737353070000|2025-01-20 06:04:30|2468|2453.2|2470.66|2455.86|2472.4|2457.6|2467.3|2452.5|32
1737353080000|2025-01-20 06:04:40|2469.57|2454.77|2465.75|2450.95|2469.57|2454.77|2465.2|2450.4|34
1737353090000|2025-01-20 06:04:50|2465.7|2450.9|2466.65|2451.85|2467.57|2452.77|2464.9|2450.1|27
1737353100000|2025-01-20 06:05:00|2466.62|2451.82|2462.25|2447.45|2466.96|2452.16|2462.1|2447.3|35
1737353110000|2025-01-20 06:05:10|2462.05|2447.25|2460.15|2445.35|2462.38|2447.58|2459.64|2444.84|27
1737353120000|2025-01-20 06:05:20|2460.2|2445.4|2464.16|2449.36|2464.5|2449.7|2459.45|2444.65|28
1737353130000|2025-01-20 06:05:30|2463.9|2449.1|2464.38|2449.58|2464.82|2450.02|2462.1|2447.3|31
1737353140000|2025-01-20 06:05:40|2463.68|2448.88|2460.35|2445.55|2464.4|2449.6|2460.35|2445.55|27
1737353150000|2025-01-20 06:05:50|2460.4|2445.6|2462.25|2447.45|2463.29|2448.49|2460.1|2445.3|29
1737353160000|2025-01-20 06:06:00|2461.25|2446.45|2461.26|2446.46|2464.1|2449.3|2461.25|2446.45|30
1737353170000|2025-01-20 06:06:10|2461.21|2446.41|2462.52|2447.72|2462.62|2447.82|2460.55|2445.75|25
1737353180000|2025-01-20 06:06:20|2462.4|2447.6|2463.2|2448.4|2463.2|2448.4|2460.05|2445.25|31
1737353190000|2025-01-20 06:06:30|2463.25|2448.45|2463|2448.2|2465|2450.2|2461.8|2447|31
1737353200000|2025-01-20 06:06:40|2464.35|2449.55|2463.52|2448.72|2465.32|2450.52|2463.05|2448.25|22
1737353210000|2025-01-20 06:06:50|2464.1|2449.3|2462.83|2448.03|2465.25|2450.45|2462.66|2447.86|29
1737353220000|2025-01-20 06:07:00|2462.35|2447.55|2464.25|2449.45|2465.15|2450.35|2462.35|2447.55|28
1737353230000|2025-01-20 06:07:10|2464.23|2449.43|2465.6|2450.8|2467.19|2452.39|2463.05|2448.25|28
1737353240000|2025-01-20 06:07:20|2465.65|2450.85|2466.9|2452.1|2467.24|2452.44|2465.5|2450.7|13
1737353250000|2025-01-20 06:07:30|2466.95|2452.15|2463.49|2448.69|2467.94|2453.14|2463.49|2448.69|26
1737353260000|2025-01-20 06:07:40|2463.47|2448.67|2460.33|2445.53|2463.48|2448.68|2460.33|2445.53|29
1737353270000|2025-01-20 06:07:50|2460.7|2445.9|2457|2442.2|2461.5|2446.7|2456.25|2441.45|33
1737353280000|2025-01-20 06:08:00|2456.98|2442.18|2454.32|2439.52|2458.3|2443.5|2454.32|2439.52|31
1737353290000|2025-01-20 06:08:10|2454.29|2439.49|2454.05|2439.25|2456.45|2441.65|2454.05|2439.25|26
1737353300000|2025-01-20 06:08:20|2454.2|2439.4|2451.9|2437.1|2454.5|2439.7|2451.9|2437.1|19
1737353310000|2025-01-20 06:08:30|2452.09|2437.29|2452.38|2437.58|2453.35|2438.55|2450.95|2436.15|30
1737353320000|2025-01-20 06:08:40|2452.4|2437.6|2445.4|2430.6|2452.41|2437.61|2445.4|2430.6|34
1737353330000|2025-01-20 06:08:50|2445.45|2430.65|2449.2|2434.4|2449.3|2434.5|2445.45|2430.65|29
1737353340000|2025-01-20 06:09:00|2448.8|2434|2448.25|2433.45|2451.9|2437.1|2448.25|2433.45|37
1737353350000|2025-01-20 06:09:10|2448.3|2433.5|2449.78|2434.98|2450.28|2435.48|2447.35|2432.55|32
1737353360000|2025-01-20 06:09:20|2449.9|2435.1|2450.4|2435.6|2451|2436.2|2449.4|2434.6|25
1737353370000|2025-01-20 06:09:30|2449.9|2435.1|2453.44|2438.64|2455.15|2440.35|2449.9|2435.1|24
1737353380000|2025-01-20 06:09:40|2452.75|2437.95|2452.55|2437.75|2453.9|2439.1|2451.9|2437.1|27
1737353390000|2025-01-20 06:09:50|2453.3|2438.5|2453.28|2438.48|2454.32|2439.52|2452.4|2437.6|33
1737353400000|2025-01-20 06:10:00|2453.12|2438.32|2450.43|2435.63|2453.25|2438.45|2450.03|2435.23|36
1737353410000|2025-01-20 06:10:10|2450.4|2435.6|2447.4|2432.6|2450.9|2436.1|2447.25|2432.45|21
1737353420000|2025-01-20 06:10:20|2447.5|2432.7|2445.7|2430.9|2448.81|2434.01|2445.7|2430.9|20
1737353430000|2025-01-20 06:10:30|2447.05|2432.25|2448.1|2433.3|2449.55|2434.75|2446.4|2431.6|26
1737353440000|2025-01-20 06:10:40|2447.15|2432.35|2449.3|2434.5|2450.44|2435.64|2447.15|2432.35|26
1737353450000|2025-01-20 06:10:50|2450.3|2435.5|2450.35|2435.55|2451.38|2436.58|2448.4|2433.6|32
1737353460000|2025-01-20 06:11:00|2450.2|2435.4|2449.15|2434.35|2450.25|2435.45|2448.2|2433.4|24
1737353470000|2025-01-20 06:11:10|2447.95|2433.15|2452.28|2437.48|2452.65|2437.85|2447.7|2432.9|26
1737353480000|2025-01-20 06:11:20|2452.43|2437.63|2452.25|2437.45|2452.64|2437.84|2450.1|2435.3|23
1737353490000|2025-01-20 06:11:30|2451.49|2436.69|2453.05|2438.25|2453.44|2438.64|2450.7|2435.9|28
1737353500000|2025-01-20 06:11:40|2454.1|2439.3|2456.15|2441.35|2456.57|2441.77|2454|2439.2|25
1737353510000|2025-01-20 06:11:50|2455.97|2441.17|2453.95|2439.15|2455.97|2441.17|2453.2|2438.4|35
1737353520000|2025-01-20 06:12:00|2454.4|2439.6|2458.95|2444.15|2459.35|2444.55|2454.4|2439.6|33
1737353530000|2025-01-20 06:12:10|2458.58|2443.78|2461.45|2446.65|2462.7|2447.9|2457.15|2442.35|31
1737353540000|2025-01-20 06:12:20|2461.71|2446.91|2461.84|2447.04|2463.2|2448.4|2460.45|2445.65|34
1737353550000|2025-01-20 06:12:30|2461.65|2446.85|2462.75|2447.95|2463.26|2448.46|2461.49|2446.69|33
1737353560000|2025-01-20 06:12:40|2462.89|2448.09|2464.7|2449.9|2465.15|2450.35|2462.25|2447.45|34
1737353570000|2025-01-20 06:12:50|2464.8|2450|2467.06|2452.26|2468.3|2453.5|2464.6|2449.8|33
1737353580000|2025-01-20 06:13:00|2467.16|2452.36|2467.65|2452.85|2468.36|2453.56|2466.4|2451.6|26
1737353590000|2025-01-20 06:13:10|2466.55|2451.75|2467.05|2452.25|2467.92|2453.12|2466.25|2451.45|32
1737353600000|2025-01-20 06:13:20|2466.85|2452.05|2469.4|2454.6|2469.45|2454.65|2466.05|2451.25|28
1737353610000|2025-01-20 06:13:30|2469.35|2454.55|2469.32|2454.52|2469.45|2454.65|2467.65|2452.85|23
1737353620000|2025-01-20 06:13:40|2468.66|2453.86|2467.25|2452.45|2469.27|2454.47|2467.25|2452.45|25
1737353630000|2025-01-20 06:13:50|2469.35|2454.55|2468.42|2453.62|2470.41|2455.61|2467.62|2452.82|34
1737353640000|2025-01-20 06:14:00|2468.2|2453.4|2470.18|2455.38|2470.85|2456.05|2467|2452.2|22
1737353650000|2025-01-20 06:14:10|2469.62|2454.82|2469.27|2454.47|2470.08|2455.28|2467.5|2452.7|37
1737353660000|2025-01-20 06:14:20|2468.1|2453.3|2468.85|2454.05|2469.28|2454.48|2467.75|2452.95|32
1737353670000|2025-01-20 06:14:30|2469.1|2454.3|2465.38|2450.58|2469.18|2454.38|2465.1|2450.3|36
1737353680000|2025-01-20 06:14:40|2465.43|2450.63|2469.35|2454.55|2469.35|2454.55|2465.23|2450.43|19
1737353690000|2025-01-20 06:14:50|2469.2|2454.4|2469.3|2454.5|2469.5|2454.7|2467.25|2452.45|17
1737353700000|2025-01-20 06:15:00|2469.4|2454.6|2467.53|2452.73|2470.55|2455.75|2466.07|2451.27|35
1737353710000|2025-01-20 06:15:10|2467.65|2452.85|2468|2453.2|2469.55|2454.75|2467.4|2452.6|23
1737353720000|2025-01-20 06:15:20|2468.21|2453.41|2470.7|2455.9|2470.93|2456.13|2466.55|2451.75|33
1737353730000|2025-01-20 06:15:30|2470.35|2455.55|2473.25|2458.45|2473.25|2458.45|2470.35|2455.55|25
1737353740000|2025-01-20 06:15:40|2473.4|2458.6|2474.96|2460.16|2475.05|2460.25|2472.4|2457.6|24
1737353750000|2025-01-20 06:15:50|2475.06|2460.26|2474.04|2459.24|2475.45|2460.65|2473.3|2458.5|27
1737353760000|2025-01-20 06:16:00|2475.4|2460.6|2474.08|2459.28|2475.5|2460.7|2473.44|2458.64|29
1737353770000|2025-01-20 06:16:10|2474.03|2459.23|2473.9|2459.1|2475.45|2460.65|2472.6|2457.8|27
1737353780000|2025-01-20 06:16:20|2473.45|2458.65|2476.05|2461.25|2476.7|2461.9|2473.15|2458.35|32
1737353790000|2025-01-20 06:16:30|2475.98|2461.18|2471.18|2456.38|2476.13|2461.33|2471.1|2456.3|36
1737353800000|2025-01-20 06:16:40|2471.14|2456.34|2471.4|2456.6|2471.4|2456.6|2468.94|2454.14|36
1737353810000|2025-01-20 06:16:50|2471.62|2456.82|2470.75|2455.95|2472.82|2458.02|2470.75|2455.95|20
1737353820000|2025-01-20 06:17:00|2470.65|2455.85|2470.7|2455.9|2472.28|2457.48|2469.96|2455.16|29
1737353830000|2025-01-20 06:17:10|2470.3|2455.5|2465.19|2450.39|2470.3|2455.5|2465.08|2450.28|31
1737353840000|2025-01-20 06:17:20|2465.3|2450.5|2463.25|2448.45|2465.3|2450.5|2462.34|2447.54|19
1737353850000|2025-01-20 06:17:30|2463.15|2448.35|2460.35|2445.55|2463.15|2448.35|2458.35|2443.55|34
1737353860000|2025-01-20 06:17:40|2460.25|2445.45|2460.24|2445.44|2460.49|2445.69|2457.95|2443.15|25
1737353870000|2025-01-20 06:17:50|2459.95|2445.15|2457.95|2443.15|2460.45|2445.65|2457.6|2442.8|27
1737353880000|2025-01-20 06:18:00|2458.15|2443.35|2458.15|2443.35|2459.6|2444.8|2457.52|2442.72|31
1737353890000|2025-01-20 06:18:10|2458.2|2443.4|2459.4|2444.6|2460.39|2445.59|2457.75|2442.95|20
1737353900000|2025-01-20 06:18:20|2458.41|2443.61|2459.41|2444.61|2460.14|2445.34|2457.29|2442.49|32
1737353910000|2025-01-20 06:18:30|2459.64|2444.84|2458.83|2444.03|2460|2445.2|2457.35|2442.55|30
1737353920000|2025-01-20 06:18:40|2458.98|2444.18|2460.7|2445.9|2460.75|2445.95|2457|2442.2|19
1737353930000|2025-01-20 06:18:50|2460.65|2445.85|2459.4|2444.6|2461.15|2446.35|2458.3|2443.5|24
1737353940000|2025-01-20 06:19:00|2460.7|2445.9|2463.7|2448.9|2465.15|2450.35|2460.27|2445.47|38
1737353950000|2025-01-20 06:19:10|2463.4|2448.6|2465.02|2450.22|2465.9|2451.1|2462.54|2447.74|29
1737353960000|2025-01-20 06:19:20|2464.31|2449.51|2464.2|2449.4|2464.45|2449.65|2463|2448.2|31
1737353970000|2025-01-20 06:19:30|2464.25|2449.45|2462.65|2447.85|2466.55|2451.75|2462.25|2447.45|33
1737353980000|2025-01-20 06:19:40|2461.79|2446.99|2463.94|2449.14|2464.25|2449.45|2461.45|2446.65|33
1737353990000|2025-01-20 06:19:50|2463.99|2449.19|2467.65|2452.85|2468.3|2453.5|2463.95|2449.15|34
1737354000000|2025-01-20 06:20:00|2469.28|2454.48|2466.55|2451.75|2469.44|2454.64|2466.4|2451.6|36
1737354010000|2025-01-20 06:20:10|2468.15|2453.35|2470.53|2455.73|2472.27|2457.47|2468.15|2453.35|31
1737354020000|2025-01-20 06:20:20|2470.65|2455.85|2471.99|2457.19|2473.1|2458.3|2470.65|2455.85|31
1737354030000|2025-01-20 06:20:30|2472.57|2457.77|2471.25|2456.45|2474.43|2459.63|2471.03|2456.23|34
1737354040000|2025-01-20 06:20:40|2471.3|2456.5|2469.05|2454.25|2471.3|2456.5|2467.75|2452.95|33
1737354050000|2025-01-20 06:20:50|2469.15|2454.35|2472.53|2457.73|2473.06|2458.26|2469.15|2454.35|33
1737354060000|2025-01-20 06:21:00|2472.51|2457.71|2472.75|2457.95|2472.75|2457.95|2470.41|2455.61|32
1737354070000|2025-01-20 06:21:10|2472.6|2457.8|2476.55|2461.75|2476.55|2461.75|2470.6|2455.8|34
1737354080000|2025-01-20 06:21:20|2476.66|2461.86|2476.25|2461.45|2476.66|2461.86|2473.65|2458.85|27
1737354090000|2025-01-20 06:21:30|2476.35|2461.55|2476.45|2461.65|2478.22|2463.42|2475.3|2460.5|30
1737354100000|2025-01-20 06:21:40|2476.75|2461.95|2476.55|2461.75|2477.12|2462.32|2475.5|2460.7|31
1737354110000|2025-01-20 06:21:50|2476.45|2461.65|2475.89|2461.09|2477.2|2462.4|2474.25|2459.45|34
1737354120000|2025-01-20 06:22:00|2475.4|2460.6|2472.1|2457.3|2475.4|2460.6|2471.53|2456.73|20
1737354130000|2025-01-20 06:22:10|2472.15|2457.35|2471.98|2457.18|2474.03|2459.23|2471.65|2456.85|32
1737354140000|2025-01-20 06:22:20|2472.38|2457.58|2476.65|2461.85|2477.9|2463.1|2471.84|2457.04|25
1737354150000|2025-01-20 06:22:30|2476.75|2461.95|2477.38|2462.58|2477.65|2462.85|2476.18|2461.38|23
1737354160000|2025-01-20 06:22:40|2477.39|2462.59|2478.4|2463.6|2478.53|2463.73|2474.65|2459.85|26
1737354170000|2025-01-20 06:22:50|2478.18|2463.38|2477.16|2462.36|2478.3|2463.5|2476.35|2461.55|17
1737354180000|2025-01-20 06:23:00|2476.6|2461.8|2472.15|2457.35|2476.6|2461.8|2471.4|2456.6|34
1737354190000|2025-01-20 06:23:10|2472.45|2457.65|2473.3|2458.5|2473.71|2458.91|2472.3|2457.5|24
1737354200000|2025-01-20 06:23:20|2473.44|2458.64|2470.1|2455.3|2473.44|2458.64|2469.5|2454.7|32
1737354210000|2025-01-20 06:23:30|2468.6|2453.8|2466.65|2451.85|2470.7|2455.9|2466.36|2451.56|34
1737354220000|2025-01-20 06:23:40|2466.85|2452.05|2465.66|2450.86|2467.35|2452.55|2465.05|2450.25|23
1737354230000|2025-01-20 06:23:50|2465.84|2451.04|2466.63|2451.83|2468.45|2453.65|2464.39|2449.59|27
1737354240000|2025-01-20 06:24:00|2466.6|2451.8|2462.75|2447.95|2467.5|2452.7|2462.55|2447.75|35
1737354250000|2025-01-20 06:24:10|2462.8|2448|2464.56|2449.76|2464.6|2449.8|2461.3|2446.5|30
1737354260000|2025-01-20 06:24:20|2464.75|2449.95|2461.5|2446.7|2465.45|2450.65|2461.5|2446.7|32
1737354270000|2025-01-20 06:24:30|2461.78|2446.98|2461.2|2446.4|2463.25|2448.45|2460.65|2445.85|24
1737354280000|2025-01-20 06:24:40|2461.55|2446.75|2461.75|2446.95|2463.39|2448.59|2461.3|2446.5|26
1737354290000|2025-01-20 06:24:50|2461.6|2446.8|2462.4|2447.6|2463.8|2449|2461.6|2446.8|21
1737354300000|2025-01-20 06:25:00|2462.45|2447.65|2462.6|2447.8|2464.25|2449.45|2460.7|2445.9|34
1737354310000|2025-01-20 06:25:10|2463.3|2448.5|2467.05|2452.25|2467.19|2452.39|2462.15|2447.35|27
1737354320000|2025-01-20 06:25:20|2468.05|2453.25|2471.45|2456.65|2471.75|2456.95|2468.05|2453.25|31
1737354330000|2025-01-20 06:25:30|2470.45|2455.65|2472.4|2457.6|2472.4|2457.6|2469.93|2455.13|21
1737354340000|2025-01-20 06:25:40|2472.3|2457.5|2473.09|2458.29|2473.09|2458.29|2470.4|2455.6|21
1737354350000|2025-01-20 06:25:50|2473.22|2458.42|2473.09|2458.29|2473.3|2458.5|2470.4|2455.6|33
1737354360000|2025-01-20 06:26:00|2473.04|2458.24|2470.28|2455.48|2473.24|2458.44|2469.35|2454.55|32
1737354370000|2025-01-20 06:26:10|2470.23|2455.43|2469.15|2454.35|2470.65|2455.85|2467.25|2452.45|31
1737354380000|2025-01-20 06:26:20|2469.05|2454.25|2471.3|2456.5|2472.04|2457.24|2468.4|2453.6|26
1737354390000|2025-01-20 06:26:30|2471.2|2456.4|2466.75|2451.95|2471.23|2456.43|2465.2|2450.4|34
1737354400000|2025-01-20 06:26:40|2466.65|2451.85|2466.91|2452.11|2468.62|2453.82|2465.3|2450.5|34
1737354410000|2025-01-20 06:26:50|2468.25|2453.45|2463.5|2448.7|2468.25|2453.45|2463.43|2448.63|36
1737354420000|2025-01-20 06:27:00|2463.45|2448.65|2467.09|2452.29|2467.5|2452.7|2463.45|2448.65|33
1737354430000|2025-01-20 06:27:10|2467.2|2452.4|2464.33|2449.53|2467.43|2452.63|2464.33|2449.53|31
1737354440000|2025-01-20 06:27:20|2464.34|2449.54|2466.65|2451.85|2467.6|2452.8|2464.05|2449.25|33
1737354450000|2025-01-20 06:27:30|2466.55|2451.75|2470.95|2456.15|2471.11|2456.31|2466.35|2451.55|37
1737354460000|2025-01-20 06:27:40|2471.1|2456.3|2467.33|2452.53|2471.11|2456.31|2467.33|2452.53|34
1737354470000|2025-01-20 06:27:50|2467.76|2452.96|2466.94|2452.14|2468.1|2453.3|2465.3|2450.5|30
1737354480000|2025-01-20 06:28:00|2466.26|2451.46|2462.3|2447.5|2466.26|2451.46|2460.97|2446.17|34
1737354490000|2025-01-20 06:28:10|2462.5|2447.7|2454.55|2439.75|2462.5|2447.7|2454.23|2439.43|36
1737354500000|2025-01-20 06:28:20|2454.65|2439.85|2452.95|2438.15|2456.5|2441.7|2451.9|2437.1|37
1737354510000|2025-01-20 06:28:30|2452.75|2437.95|2455.32|2440.52|2456.32|2441.52|2452.75|2437.95|37
1737354520000|2025-01-20 06:28:40|2455.23|2440.43|2453.15|2438.35|2455.45|2440.65|2453.15|2438.35|31
1737354530000|2025-01-20 06:28:50|2453.02|2438.22|2454.82|2440.02|2454.9|2440.1|2453.02|2438.22|28
1737354540000|2025-01-20 06:29:00|2454.75|2439.95|2457.38|2442.58|2457.68|2442.88|2454.45|2439.65|32
1737354550000|2025-01-20 06:29:10|2456.33|2441.53|2457.45|2442.65|2458.3|2443.5|2455.65|2440.85|34
1737354560000|2025-01-20 06:29:20|2457.6|2442.8|2456.08|2441.28|2457.6|2442.8|2455.65|2440.85|22
1737354570000|2025-01-20 06:29:30|2456.24|2441.44|2458.4|2443.6|2458.47|2443.67|2455.15|2440.35|30
1737354580000|2025-01-20 06:29:40|2458.43|2443.63|2458.9|2444.1|2460.55|2445.75|2457.99|2443.19|25
1737354590000|2025-01-20 06:29:50|2458.8|2444|2459.45|2444.65|2459.5|2444.7|2456.75|2441.95|24
1737354600000|2025-01-20 06:30:00|2459.5|2444.7|2457.05|2442.25|2459.5|2444.7|2455.25|2440.45|36
1737354610000|2025-01-20 06:30:10|2457.4|2442.6|2462.53|2447.73|2462.53|2447.73|2457.4|2442.6|33
1737354620000|2025-01-20 06:30:20|2462.09|2447.29|2463.65|2448.85|2463.65|2448.85|2460|2445.2|34
1737354630000|2025-01-20 06:30:30|2463.82|2449.02|2465.4|2450.6|2465.4|2450.6|2462.06|2447.26|32
1737354640000|2025-01-20 06:30:40|2465.36|2450.56|2466.28|2451.48|2466.3|2451.5|2463.25|2448.45|23
1737354650000|2025-01-20 06:30:50|2466.1|2451.3|2465.94|2451.14|2466.27|2451.47|2463.48|2448.68|36
1737354660000|2025-01-20 06:31:00|2466.04|2451.24|2462.8|2448|2466.4|2451.6|2462.8|2448|38
1737354670000|2025-01-20 06:31:10|2462.7|2447.9|2461.84|2447.04|2464.1|2449.3|2461.5|2446.7|32
1737354680000|2025-01-20 06:31:20|2462.4|2447.6|2461.05|2446.25|2462.4|2447.6|2459.45|2444.65|35
1737354690000|2025-01-20 06:31:30|2461.2|2446.4|2460.7|2445.9|2463.27|2448.47|2460.48|2445.68|35
1737354700000|2025-01-20 06:31:40|2460.35|2445.55|2461.42|2446.62|2461.42|2446.62|2458.68|2443.88|38
1737354710000|2025-01-20 06:31:50|2461.43|2446.63|2460.95|2446.15|2462.44|2447.64|2459.5|2444.7|37
1737354720000|2025-01-20 06:32:00|2461.15|2446.35|2459.23|2444.43|2461.84|2447.04|2458.4|2443.6|36
1737354730000|2025-01-20 06:32:10|2460.01|2445.21|2457.04|2442.24|2460.1|2445.3|2456.3|2441.5|28
1737354740000|2025-01-20 06:32:20|2457|2442.2|2456.27|2441.47|2458.55|2443.75|2455.45|2440.65|34
1737354750000|2025-01-20 06:32:30|2456.57|2441.77|2459.75|2444.95|2459.75|2444.95|2455.35|2440.55|31
1737354760000|2025-01-20 06:32:40|2459.79|2444.99|2464.8|2450|2464.9|2450.1|2459.79|2444.99|34
1737354770000|2025-01-20 06:32:50|2464.78|2449.98|2464.45|2449.65|2466.58|2451.78|2462.45|2447.65|35
1737354780000|2025-01-20 06:33:00|2462.95|2448.15|2466.15|2451.35|2467.45|2452.65|2462.8|2448|32
1737354790000|2025-01-20 06:33:10|2466.2|2451.4|2468.5|2453.7|2470.53|2455.73|2466.2|2451.4|32
1737354800000|2025-01-20 06:33:20|2468.4|2453.6|2467.74|2452.94|2470.3|2455.5|2467.4|2452.6|34
1737354810000|2025-01-20 06:33:30|2468.03|2453.23|2467.3|2452.5|2468.03|2453.23|2464.7|2449.9|28
1737354820000|2025-01-20 06:33:40|2467.45|2452.65|2465.2|2450.4|2468.19|2453.39|2463.6|2448.8|33
1737354830000|2025-01-20 06:33:50|2465.4|2450.6|2463.25|2448.45|2466.34|2451.54|2463.25|2448.45|29
1737354840000|2025-01-20 06:34:00|2463|2448.2|2460.15|2445.35|2463.31|2448.51|2459.4|2444.6|34
1737354850000|2025-01-20 06:34:10|2460.7|2445.9|2463.9|2449.1|2464.9|2450.1|2460.58|2445.78|31
1737354860000|2025-01-20 06:34:20|2464.35|2449.55|2466.4|2451.6|2466.4|2451.6|2463.7|2448.9|29
1737354870000|2025-01-20 06:34:30|2466.35|2451.55|2464.3|2449.5|2466.35|2451.55|2464.03|2449.23|26
1737354880000|2025-01-20 06:34:40|2463.05|2448.25|2461.45|2446.65|2463.05|2448.25|2460.55|2445.75|31
1737354890000|2025-01-20 06:34:50|2460.34|2445.54|2462.55|2447.75|2462.9|2448.1|2458.9|2444.1|32
1737354900000|2025-01-20 06:35:00|2462.73|2447.93|2456.38|2441.58|2462.73|2447.93|2456.38|2441.58|36
1737354910000|2025-01-20 06:35:10|2456.15|2441.35|2458.32|2443.52|2461.9|2447.1|2456.15|2441.35|27
1737354920000|2025-01-20 06:35:20|2458.3|2443.5|2462.85|2448.05|2462.87|2448.07|2456.93|2442.13|32
1737354930000|2025-01-20 06:35:30|2462.35|2447.55|2462.21|2447.41|2463.44|2448.64|2458.4|2443.6|38
1737354940000|2025-01-20 06:35:40|2462.27|2447.47|2464.65|2449.85|2465.1|2450.3|2459.5|2444.7|32
1737354950000|2025-01-20 06:35:50|2465.65|2450.85|2466.25|2451.45|2468.5|2453.7|2465.27|2450.47|32
1737354960000|2025-01-20 06:36:00|2468.6|2453.8|2470.88|2456.08|2471.88|2457.08|2467.72|2452.92|35
1737354970000|2025-01-20 06:36:10|2470.3|2455.5|2472.52|2457.72|2472.55|2457.75|2469.05|2454.25|36
1737354980000|2025-01-20 06:36:20|2472.7|2457.9|2474|2459.2|2474.9|2460.1|2471.69|2456.89|32
1737354990000|2025-01-20 06:36:30|2473.34|2458.54|2476.25|2461.45|2476.25|2461.45|2472.19|2457.39|28
1737355000000|2025-01-20 06:36:40|2476.16|2461.36|2476.48|2461.68|2478.01|2463.21|2474.83|2460.03|36
1737355010000|2025-01-20 06:36:50|2476.12|2461.32|2479.96|2465.16|2480.25|2465.45|2474.73|2459.93|35
1737355020000|2025-01-20 06:37:00|2480.05|2465.25|2477.65|2462.85|2481.1|2466.3|2476.54|2461.74|35
1737355030000|2025-01-20 06:37:10|2477.75|2462.95|2479.49|2464.69|2480.4|2465.6|2477.75|2462.95|39
1737355040000|2025-01-20 06:37:20|2479.82|2465.02|2473.38|2458.58|2480.38|2465.58|2472.5|2457.7|37
1737355050000|2025-01-20 06:37:30|2473.27|2458.47|2472.5|2457.7|2473.55|2458.75|2470.95|2456.15|34
1737355060000|2025-01-20 06:37:40|2471.7|2456.9|2477.95|2463.15|2479.38|2464.58|2471.45|2456.65|38
1737355070000|2025-01-20 06:37:50|2477.4|2462.6|2479.9|2465.1|2479.94|2465.14|2475.98|2461.18|36
1737355080000|2025-01-20 06:38:00|2480.06|2465.26|2481.05|2466.25|2483.7|2468.9|2479.6|2464.8|29
1737355090000|2025-01-20 06:38:10|2482.38|2467.58|2484.31|2469.51|2484.33|2469.53|2480.75|2465.95|31
1737355100000|2025-01-20 06:38:20|2484.22|2469.42|2484.05|2469.25|2485.55|2470.75|2481.55|2466.75|33
1737355110000|2025-01-20 06:38:30|2483.67|2468.87|2479.25|2464.45|2483.9|2469.1|2478.45|2463.65|36
1737355120000|2025-01-20 06:38:40|2479.52|2464.72|2485.28|2470.48|2485.85|2471.05|2479.52|2464.72|25
1737355130000|2025-01-20 06:38:50|2484.95|2470.15|2485.65|2470.85|2487.35|2472.55|2484.85|2470.05|26
1737355140000|2025-01-20 06:39:00|2486.32|2471.52|2485.5|2470.7|2487.45|2472.65|2484.3|2469.5|33
1737355150000|2025-01-20 06:39:10|2486.5|2471.7|2487.1|2472.3|2490.16|2475.36|2485.95|2471.15|36
1737355160000|2025-01-20 06:39:20|2487.2|2472.4|2489.2|2474.4|2489.7|2474.9|2486.55|2471.75|28
1737355170000|2025-01-20 06:39:30|2489.4|2474.6|2486.66|2471.86|2490.21|2475.41|2486.66|2471.86|38
1737355180000|2025-01-20 06:39:40|2486.68|2471.88|2489.31|2474.51|2489.47|2474.67|2484.61|2469.81|38
1737355190000|2025-01-20 06:39:50|2489.4|2474.6|2489.5|2474.7|2489.88|2475.08|2487.82|2473.02|23
1737355200000|2025-01-20 06:40:00|2489.55|2474.75|2492.76|2477.96|2493.5|2478.7|2489.5|2474.7|34
1737355210000|2025-01-20 06:40:10|2492.96|2478.16|2490.81|2476.01|2494.33|2479.53|2490.75|2475.95|36
1737355220000|2025-01-20 06:40:20|2491.59|2476.79|2492.95|2478.15|2493.7|2478.9|2489.45|2474.65|33
1737355230000|2025-01-20 06:40:30|2493.4|2478.6|2495|2480.2|2496.79|2481.99|2493.4|2478.6|34
1737355240000|2025-01-20 06:40:40|2494.85|2480.05|2497.8|2483|2498.18|2483.38|2494.4|2479.6|36
1737355250000|2025-01-20 06:40:50|2497.74|2482.94|2499.56|2484.76|2500.4|2485.6|2496.49|2481.69|36
1737355260000|2025-01-20 06:41:00|2499.35|2484.55|2497.05|2482.25|2499.55|2484.75|2495.1|2480.3|38
1737355270000|2025-01-20 06:41:10|2497.13|2482.33|2497.12|2482.32|2497.7|2482.9|2496.6|2481.8|33
1737355280000|2025-01-20 06:41:20|2497.15|2482.35|2499.27|2484.47|2499.27|2484.47|2497.05|2482.25|32
1737355290000|2025-01-20 06:41:30|2498.55|2483.75|2498.28|2483.48|2498.55|2483.75|2496.55|2481.75|32
1737355300000|2025-01-20 06:41:40|2498.23|2483.43|2498.63|2483.83|2500.5|2485.7|2497.7|2482.9|31
1737355310000|2025-01-20 06:41:50|2498.8|2484|2502.35|2487.55|2502.74|2487.94|2498.8|2484|35
1737355320000|2025-01-20 06:42:00|2502.37|2487.57|2505.5|2490.7|2505.7|2490.9|2500.91|2486.11|30
1737355330000|2025-01-20 06:42:10|2505.75|2490.95|2511.8|2497|2511.8|2497|2505.75|2490.95|34
1737355340000|2025-01-20 06:42:20|2511.77|2496.97|2511.65|2496.85|2513.15|2498.35|2510.8|2496|33
1737355350000|2025-01-20 06:42:30|2511.88|2497.08|2508.55|2493.75|2513.14|2498.34|2506.65|2491.85|36
1737355360000|2025-01-20 06:42:40|2508.6|2493.8|2508.75|2493.95|2510.31|2495.51|2507.2|2492.4|34
1737355370000|2025-01-20 06:42:50|2509.5|2494.7|2512.1|2497.3|2512.46|2497.66|2509.5|2494.7|33
1737355380000|2025-01-20 06:43:00|2510.77|2495.97|2512.1|2497.3|2512.1|2497.3|2508.65|2493.85|34
1737355390000|2025-01-20 06:43:10|2510.8|2496|2513.83|2499.03|2514.6|2499.8|2509.85|2495.05|33
1737355400000|2025-01-20 06:43:20|2513.78|2498.98|2510.6|2495.8|2515.16|2500.36|2510.6|2495.8|35
1737355410000|2025-01-20 06:43:30|2510.5|2495.7|2518.9|2504.1|2519.4|2504.6|2510.5|2495.7|38
1737355420000|2025-01-20 06:43:40|2518.7|2503.9|2520.6|2505.8|2521.88|2507.08|2518.4|2503.6|26
1737355430000|2025-01-20 06:43:50|2521.6|2506.8|2523.6|2508.8|2524.8|2510|2521.6|2506.8|32
1737355440000|2025-01-20 06:44:00|2523.4|2508.6|2524.8|2510|2525.9|2511.1|2523.4|2508.6|31
1737355450000|2025-01-20 06:44:10|2524.85|2510.05|2524|2509.2|2526.5|2511.7|2523.95|2509.15|35
1737355460000|2025-01-20 06:44:20|2524.3|2509.5|2525.65|2510.85|2527.5|2512.7|2523.89|2509.09|29
1737355470000|2025-01-20 06:44:30|2525.85|2511.05|2523.45|2508.65|2527.47|2512.67|2523.45|2508.65|32
1737355480000|2025-01-20 06:44:40|2523.6|2508.8|2526.7|2511.9|2526.88|2512.08|2523.6|2508.8|25
1737355490000|2025-01-20 06:44:50|2526.95|2512.15|2526.37|2511.57|2528.4|2513.6|2525.75|2510.95|25
1737355500000|2025-01-20 06:45:00|2526.42|2511.62|2527.05|2512.25|2528.55|2513.75|2526.4|2511.6|35
1737355510000|2025-01-20 06:45:10|2527|2512.2|2527.6|2512.8|2529.05|2514.25|2526.8|2512|36
1737355520000|2025-01-20 06:45:20|2527.55|2512.75|2533.15|2518.35|2533.2|2518.4|2527.15|2512.35|36
1737355530000|2025-01-20 06:45:30|2533.2|2518.4|2529.3|2514.5|2534.29|2519.49|2527.23|2512.43|39
1737355540000|2025-01-20 06:45:40|2529.4|2514.6|2523.16|2508.36|2529.5|2514.7|2523.1|2508.3|38
1737355550000|2025-01-20 06:45:50|2523.35|2508.55|2527.2|2512.4|2529.25|2514.45|2523.2|2508.4|39
1737355560000|2025-01-20 06:46:00|2527.72|2512.92|2526.78|2511.98|2532.4|2517.6|2526.69|2511.89|39
1737355570000|2025-01-20 06:46:10|2526.55|2511.75|2522.4|2507.6|2526.55|2511.75|2521.8|2507|38
1737355580000|2025-01-20 06:46:20|2524.15|2509.35|2518.31|2503.51|2524.25|2509.45|2518.17|2503.37|39
1737355590000|2025-01-20 06:46:30|2518.25|2503.45|2522.55|2507.75|2523.93|2509.13|2518.25|2503.45|36
1737355600000|2025-01-20 06:46:40|2522.6|2507.8|2522.05|2507.25|2522.99|2508.19|2519.3|2504.5|39
1737355610000|2025-01-20 06:46:50|2522.8|2508|2518.6|2503.8|2523.9|2509.1|2518.4|2503.6|36
1737355620000|2025-01-20 06:47:00|2518.7|2503.9|2524.55|2509.75|2526.55|2511.75|2517.75|2502.95|33
1737355630000|2025-01-20 06:47:10|2525|2510.2|2523.44|2508.64|2525.75|2510.95|2523.44|2508.64|35
1737355640000|2025-01-20 06:47:20|2523.19|2508.39|2526.75|2511.95|2527.9|2513.1|2522.55|2507.75|33
1737355650000|2025-01-20 06:47:30|2526.9|2512.1|2530.9|2516.1|2531.05|2516.25|2526.55|2511.75|31
1737355660000|2025-01-20 06:47:40|2530.92|2516.12|2531.68|2516.88|2532.98|2518.18|2529.5|2514.7|26
1737355670000|2025-01-20 06:47:50|2531.59|2516.79|2529.8|2515|2531.65|2516.85|2528.15|2513.35|36
1737355680000|2025-01-20 06:48:00|2531.6|2516.8|2532.9|2518.1|2534.6|2519.8|2530.8|2516|38
1737355690000|2025-01-20 06:48:10|2532.8|2518|2535.2|2520.4|2536.4|2521.6|2532.75|2517.95|30
1737355700000|2025-01-20 06:48:20|2534.8|2520|2536.13|2521.33|2536.95|2522.15|2534.8|2520|36
1737355710000|2025-01-20 06:48:30|2535.5|2520.7|2539.3|2524.5|2539.3|2524.5|2535.5|2520.7|35
1737355720000|2025-01-20 06:48:40|2539.5|2524.7|2538.55|2523.75|2539.5|2524.7|2536.47|2521.67|38
1737355730000|2025-01-20 06:48:50|2539.95|2525.15|2539.9|2525.1|2541.9|2527.1|2538.55|2523.75|32
1737355740000|2025-01-20 06:49:00|2540.4|2525.6|2549.6|2534.8|2550.85|2536.05|2539.6|2524.8|38
1737355750000|2025-01-20 06:49:10|2550.2|2535.4|2556.55|2541.75|2561.79|2546.99|2549.1|2534.3|38
1737355760000|2025-01-20 06:49:20|2555.5|2540.7|2553.65|2538.85|2558.3|2543.5|2550.85|2536.05|39
1737355770000|2025-01-20 06:49:30|2553.3|2538.5|2552.7|2537.9|2555.75|2540.95|2550.15|2535.35|40
1737355780000|2025-01-20 06:49:40|2552.25|2537.45|2561.95|2547.15|2563.75|2548.95|2551.4|2536.6|39
1737355790000|2025-01-20 06:49:50|2562.35|2547.55|2562.15|2547.35|2564.34|2549.54|2557.35|2542.55|38
1737355800000|2025-01-20 06:50:00|2561.8|2547|2561.3|2546.5|2562.56|2547.76|2557.65|2542.85|39
1737355810000|2025-01-20 06:50:10|2561.75|2546.95|2561.48|2546.68|2563.2|2548.4|2561|2546.2|39
1737355820000|2025-01-20 06:50:20|2561.31|2546.51|2560.51|2545.71|2563.46|2548.66|2560.06|2545.26|37
1737355830000|2025-01-20 06:50:30|2560.4|2545.6|2563.1|2548.3|2563.15|2548.35|2557.8|2543|37
1737355840000|2025-01-20 06:50:40|2560.75|2545.95|2562.3|2547.5|2564.5|2549.7|2560.5|2545.7|39
1737355850000|2025-01-20 06:50:50|2561.75|2546.95|2558.72|2543.92|2562.5|2547.7|2557.8|2543|38
1737355860000|2025-01-20 06:51:00|2558.5|2543.7|2560.15|2545.35|2561.3|2546.5|2554.7|2539.9|38
1737355870000|2025-01-20 06:51:10|2560.65|2545.85|2567.05|2552.25|2567.71|2552.91|2560.65|2545.85|38
1737355880000|2025-01-20 06:51:20|2567|2552.2|2570.27|2555.47|2570.9|2556.1|2566.05|2551.25|38
1737355890000|2025-01-20 06:51:30|2569.7|2554.9|2574.85|2560.05|2576.35|2561.55|2569.7|2554.9|38
1737355900000|2025-01-20 06:51:40|2573.35|2558.55|2576.45|2561.65|2580.25|2565.45|2573.25|2558.45|37
1737355910000|2025-01-20 06:51:50|2576.4|2561.6|2574.6|2559.8|2578.9|2564.1|2570.83|2556.03|40
1737355920000|2025-01-20 06:52:00|2575.35|2560.55|2582.35|2567.55|2582.9|2568.1|2572.55|2557.75|34
1737355930000|2025-01-20 06:52:10|2582.1|2567.3|2579.05|2564.25|2582.75|2567.95|2578.25|2563.45|36
1737355940000|2025-01-20 06:52:20|2578.8|2564|2590.2|2575.4|2592.5|2577.7|2577.2|2562.4|37
1737355950000|2025-01-20 06:52:30|2590.41|2575.61|2594.9|2580.1|2597.9|2583.1|2590.41|2575.61|38
1737355960000|2025-01-20 06:52:40|2594.55|2579.75|2588.2|2573.4|2594.65|2579.85|2587.94|2573.14|38
1737355970000|2025-01-20 06:52:50|2589|2574.2|2590.15|2575.35|2593.12|2578.32|2588.55|2573.75|36
1737355980000|2025-01-20 06:53:00|2590.1|2575.3|2586.25|2571.45|2590.9|2576.1|2581.35|2566.55|37
1737355990000|2025-01-20 06:53:10|2584.25|2569.45|2583.1|2568.3|2585.6|2570.8|2580.05|2565.25|39
1737356000000|2025-01-20 06:53:20|2583.15|2568.35|2586.35|2571.55|2589.85|2575.05|2583.15|2568.35|39
1737356010000|2025-01-20 06:53:30|2585.9|2571.1|2590.1|2575.3|2592.6|2577.8|2584.85|2570.05|36
1737356020000|2025-01-20 06:53:40|2589.9|2575.1|2589.8|2575|2593.95|2579.15|2589.7|2574.9|32
1737356030000|2025-01-20 06:53:50|2590.05|2575.25|2590.95|2576.15|2592.9|2578.1|2589.3|2574.5|38
1737356040000|2025-01-20 06:54:00|2591.4|2576.6|2594.25|2579.45|2597.05|2582.25|2591.4|2576.6|30
1737356050000|2025-01-20 06:54:10|2594.3|2579.5|2598|2583.2|2600.9|2586.1|2593.2|2578.4|32
1737356060000|2025-01-20 06:54:20|2597.25|2582.45|2600.85|2586.05|2601.3|2586.5|2595.2|2580.4|32
1737356070000|2025-01-20 06:54:30|2599.05|2584.25|2603.85|2589.05|2607.9|2593.1|2598.45|2583.65|33
1737356080000|2025-01-20 06:54:40|2603.9|2589.1|2606.86|2592.06|2610.55|2595.75|2603.9|2589.1|32
1737356090000|2025-01-20 06:54:50|2606.92|2592.12|2604.4|2589.6|2609.75|2594.95|2603.44|2588.64|38
1737356100000|2025-01-20 06:55:00|2603.8|2589|2598.85|2584.05|2604.25|2589.45|2597.3|2582.5|39
1737356110000|2025-01-20 06:55:10|2598.95|2584.15|2610.13|2595.33|2614.95|2600.15|2598.95|2584.15|38
1737356120000|2025-01-20 06:55:20|2610.21|2595.41|2618.75|2603.95|2618.75|2603.95|2608.32|2593.52|38
1737356130000|2025-01-20 06:55:30|2616.25|2601.45|2619.4|2604.6|2620.35|2605.55|2606.68|2591.88|39
1737356140000|2025-01-20 06:55:40|2620.35|2605.55|2615.9|2601.1|2621.85|2607.05|2614.56|2599.76|39
1737356150000|2025-01-20 06:55:50|2616.6|2601.8|2610.5|2595.7|2622.8|2608|2609.4|2594.6|33
1737356160000|2025-01-20 06:56:00|2610.8|2596|2604|2589.2|2613.9|2599.1|2604|2589.2|37
1737356170000|2025-01-20 06:56:10|2603.45|2588.65|2595.45|2580.65|2605.35|2590.55|2592.2|2577.4|36
1737356180000|2025-01-20 06:56:20|2595.25|2580.45|2585|2570.2|2598.55|2583.75|2584.97|2570.17|35
1737356190000|2025-01-20 06:56:30|2584.8|2570|2585.15|2570.35|2587.9|2573.1|2580.84|2566.04|34
1737356200000|2025-01-20 06:56:40|2585.65|2570.85|2587.35|2572.55|2590.9|2576.1|2576.15|2561.35|33
1737356210000|2025-01-20 06:56:50|2587.85|2573.05|2591.95|2577.15|2591.95|2577.15|2581.3|2566.5|36
1737356220000|2025-01-20 06:57:00|2591.6|2576.8|2584.75|2569.95|2591.6|2576.8|2581.9|2567.1|37
1737356230000|2025-01-20 06:57:10|2585.25|2570.45|2591.9|2577.1|2595.2|2580.4|2583.33|2568.53|39
1737356240000|2025-01-20 06:57:20|2592.9|2578.1|2582.85|2568.05|2596.9|2582.1|2582.7|2567.9|35
1737356250000|2025-01-20 06:57:30|2583.8|2569|2585.55|2570.75|2587.95|2573.15|2579.9|2565.1|36
1737356260000|2025-01-20 06:57:40|2587.75|2572.95|2582.45|2567.65|2587.75|2572.95|2576.55|2561.75|37
1737356270000|2025-01-20 06:57:50|2578.39|2563.59|2572.25|2557.45|2578.9|2564.1|2572.25|2557.45|36
1737356280000|2025-01-20 06:58:00|2572.2|2557.4|2574.35|2559.55|2581.11|2566.31|2570.85|2556.05|39
1737356290000|2025-01-20 06:58:10|2574.85|2560.05|2576.35|2561.55|2579.7|2564.9|2570|2555.2|37
1737356300000|2025-01-20 06:58:20|2576.2|2561.4|2569.35|2554.55|2578.1|2563.3|2567.1|2552.3|36
1737356310000|2025-01-20 06:58:30|2569.75|2554.95|2570.05|2555.25|2574.65|2559.85|2566.2|2551.4|40
1737356320000|2025-01-20 06:58:40|2572.2|2557.4|2588.25|2573.45|2588.25|2573.45|2569.55|2554.75|38
1737356330000|2025-01-20 06:58:50|2587.52|2572.72|2588.7|2573.9|2588.8|2574|2583.4|2568.6|38
1737356340000|2025-01-20 06:59:00|2587.68|2572.88|2582.35|2567.55|2587.68|2572.88|2579.8|2565|39
1737356350000|2025-01-20 06:59:10|2581.8|2567|2593.1|2578.3|2593.1|2578.3|2577.6|2562.8|35
1737356360000|2025-01-20 06:59:20|2589.55|2574.75|2594.2|2579.4|2594.93|2580.13|2589.55|2574.75|33
1737356370000|2025-01-20 06:59:30|2594.15|2579.35|2594.35|2579.55|2597.51|2582.71|2592.45|2577.65|32
1737356380000|2025-01-20 06:59:40|2594.4|2579.6|2596.9|2582.1|2597.7|2582.9|2590|2575.2|38
1737356390000|2025-01-20 06:59:50|2597.05|2582.25|2595.8|2581|2599.1|2584.3|2592.95|2578.15|40
1737356400000|2025-01-20 07:00:00|2595.75|2580.95|2596.9|2582.1|2599.38|2584.58|2591.75|2576.95|35
1737356410000|2025-01-20 07:00:10|2597.3|2582.5|2596.75|2581.95|2601.6|2586.8|2594.95|2580.15|34
1737356420000|2025-01-20 07:00:20|2596.5|2581.7|2600.95|2586.15|2601.9|2587.1|2595.85|2581.05|30
1737356430000|2025-01-20 07:00:30|2598.9|2584.1|2597.05|2582.25|2603.65|2588.85|2596.95|2582.15|38
1737356440000|2025-01-20 07:00:40|2596.55|2581.75|2601.05|2586.25|2601.65|2586.85|2593|2578.2|37
1737356450000|2025-01-20 07:00:50|2601.1|2586.3|2603.9|2589.1|2603.9|2589.1|2598.7|2583.9|33
1737356460000|2025-01-20 07:01:00|2604|2589.2|2599.8|2585|2605.15|2590.35|2599.35|2584.55|36
1737356470000|2025-01-20 07:01:10|2600.15|2585.35|2611.4|2596.6|2615.9|2601.1|2600.15|2585.35|36
1737356480000|2025-01-20 07:01:20|2605.98|2591.18|2613.88|2599.08|2614.22|2599.42|2603.25|2588.45|38
1737356490000|2025-01-20 07:01:30|2611.35|2596.55|2619.5|2604.7|2620.55|2605.75|2611.2|2596.4|37
1737356500000|2025-01-20 07:01:40|2618.15|2603.35|2620.2|2605.4|2620.2|2605.4|2616.25|2601.45|34
1737356510000|2025-01-20 07:01:50|2620.25|2605.45|2625.05|2610.25|2625.07|2610.27|2618.6|2603.8|34
1737356520000|2025-01-20 07:02:00|2622.9|2608.1|2630.75|2615.95|2631.08|2616.28|2622.9|2608.1|34
1737356530000|2025-01-20 07:02:10|2631.38|2616.58|2631.15|2616.35|2632.9|2618.1|2629.05|2614.25|31
1737356540000|2025-01-20 07:02:20|2631.5|2616.7|2630.6|2615.8|2634.1|2619.3|2628|2613.2|37
1737356550000|2025-01-20 07:02:30|2628.82|2614.02|2614.84|2600.04|2629.82|2615.02|2613.77|2598.97|38
1737356560000|2025-01-20 07:02:40|2614.52|2599.72|2611.52|2596.72|2618.65|2603.85|2608.95|2594.15|38
1737356570000|2025-01-20 07:02:50|2611.58|2596.78|2611.1|2596.3|2614.3|2599.5|2610.15|2595.35|38
1737356580000|2025-01-20 07:03:00|2611.6|2596.8|2612.9|2598.1|2612.9|2598.1|2603.75|2588.95|36
1737356590000|2025-01-20 07:03:10|2613.4|2598.6|2611.95|2597.15|2616.5|2601.7|2609.9|2595.1|37
1737356600000|2025-01-20 07:03:20|2612.05|2597.25|2617.75|2602.95|2619|2604.2|2612|2597.2|37
1737356610000|2025-01-20 07:03:30|2615.45|2600.65|2618.01|2603.21|2618.8|2604|2613.55|2598.75|36
1737356620000|2025-01-20 07:03:40|2619.08|2604.28|2619.8|2605|2624.9|2610.1|2617.16|2602.36|38
1737356630000|2025-01-20 07:03:50|2619.94|2605.14|2623.8|2609|2626.45|2611.65|2616.8|2602|38
1737356640000|2025-01-20 07:04:00|2623.65|2608.85|2621.95|2607.15|2624.9|2610.1|2620.85|2606.05|39
1737356650000|2025-01-20 07:04:10|2622.3|2607.5|2631.96|2617.16|2633.9|2619.1|2621.6|2606.8|33
1737356660000|2025-01-20 07:04:20|2631.3|2616.5|2636.05|2621.25|2636.05|2621.25|2629.9|2615.1|33
1737356670000|2025-01-20 07:04:30|2635.5|2620.7|2638|2623.2|2641.81|2627.01|2630.85|2616.05|35
1737356680000|2025-01-20 07:04:40|2637.2|2622.4|2629.7|2614.9|2638.95|2624.15|2628.15|2613.35|40
1737356690000|2025-01-20 07:04:50|2629.64|2614.84|2623.6|2608.8|2629.64|2614.84|2620.9|2606.1|38
1737356700000|2025-01-20 07:05:00|2623.14|2608.34|2614.5|2599.7|2625.09|2610.29|2614.5|2599.7|36
1737356710000|2025-01-20 07:05:10|2612.95|2598.15|2613.95|2599.15|2616.7|2601.9|2612.17|2597.37|38
1737356720000|2025-01-20 07:05:20|2614.65|2599.85|2616.78|2601.98|2616.96|2602.16|2611.67|2596.87|38
1737356730000|2025-01-20 07:05:30|2617.23|2602.43|2626.85|2612.05|2629.81|2615.01|2617.15|2602.35|36
1737356740000|2025-01-20 07:05:40|2626.95|2612.15|2633.9|2619.1|2633.9|2619.1|2626.5|2611.7|33
1737356750000|2025-01-20 07:05:50|2631.55|2616.75|2625|2610.2|2632.11|2617.31|2624.44|2609.64|39
1737356760000|2025-01-20 07:06:00|2624.55|2609.75|2629.6|2614.8|2633.05|2618.25|2624.55|2609.75|33
1737356770000|2025-01-20 07:06:10|2629.55|2614.75|2633.45|2618.65|2634.9|2620.1|2627.9|2613.1|35
1737356780000|2025-01-20 07:06:20|2631.1|2616.3|2629.03|2614.23|2631.75|2616.95|2625.05|2610.25|37
1737356790000|2025-01-20 07:06:30|2630.25|2615.45|2619.9|2605.1|2630.42|2615.62|2618.85|2604.05|37
1737356800000|2025-01-20 07:06:40|2618.9|2604.1|2622|2607.2|2625.45|2610.65|2618.9|2604.1|38
1737356810000|2025-01-20 07:06:50|2622.25|2607.45|2623.8|2609|2625.15|2610.35|2621.3|2606.5|34
1737356820000|2025-01-20 07:07:00|2623.75|2608.95|2624.75|2609.95|2627.15|2612.35|2619.65|2604.85|40
1737356830000|2025-01-20 07:07:10|2626.1|2611.3|2627.55|2612.75|2635.5|2620.7|2626.1|2611.3|39
1737356840000|2025-01-20 07:07:20|2627.6|2612.8|2628.95|2614.15|2631.9|2617.1|2624.19|2609.39|37
1737356850000|2025-01-20 07:07:30|2630.05|2615.25|2621.15|2606.35|2630.05|2615.25|2620.9|2606.1|38
1737356860000|2025-01-20 07:07:40|2621.1|2606.3|2617.05|2602.25|2621.1|2606.3|2616|2601.2|37
1737356870000|2025-01-20 07:07:50|2617.25|2602.45|2621.9|2607.1|2624.9|2610.1|2617.25|2602.45|39
1737356880000|2025-01-20 07:08:00|2620.5|2605.7|2620.95|2606.15|2624.2|2609.4|2620.3|2605.5|39
1737356890000|2025-01-20 07:08:10|2619.45|2604.65|2613.55|2598.75|2619.69|2604.89|2613.5|2598.7|37
1737356900000|2025-01-20 07:08:20|2613.53|2598.73|2622|2607.2|2622|2607.2|2610.35|2595.55|39
1737356910000|2025-01-20 07:08:30|2622.25|2607.45|2611.25|2596.45|2622.55|2607.75|2611.25|2596.45|38
1737356920000|2025-01-20 07:08:40|2611.45|2596.65|2611.3|2596.5|2612.9|2598.1|2608.55|2593.75|39
1737356930000|2025-01-20 07:08:50|2610.8|2596|2624.27|2609.47|2625.6|2610.8|2610.8|2596|39
1737356940000|2025-01-20 07:09:00|2623.95|2609.15|2631.4|2616.6|2631.9|2617.1|2623.95|2609.15|40
1737356950000|2025-01-20 07:09:10|2631.47|2616.67|2625.1|2610.3|2631.47|2616.67|2624.25|2609.45|39
1737356960000|2025-01-20 07:09:20|2626|2611.2|2624.65|2609.85|2628.95|2614.15|2622.8|2608|39
1737356970000|2025-01-20 07:09:30|2625.25|2610.45|2616.95|2602.15|2626.3|2611.5|2614.95|2600.15|38
1737356980000|2025-01-20 07:09:40|2616.89|2602.09|2615.75|2600.95|2617.9|2603.1|2612.8|2598|39
1737356990000|2025-01-20 07:09:50|2616.4|2601.6|2617.05|2602.25|2617.9|2603.1|2615.7|2600.9|38
1737357000000|2025-01-20 07:10:00|2617.25|2602.45|2622.05|2607.25|2630.7|2615.9|2617.25|2602.45|36
1737357010000|2025-01-20 07:10:10|2621.7|2606.9|2619.8|2605|2624.4|2609.6|2619.8|2605|40
1737357020000|2025-01-20 07:10:20|2619.55|2604.75|2621.65|2606.85|2623.95|2609.15|2618.35|2603.55|37
1737357030000|2025-01-20 07:10:30|2621.75|2606.95|2618.6|2603.8|2625.95|2611.15|2617.83|2603.03|40
1737357040000|2025-01-20 07:10:40|2617.73|2602.93|2613.63|2598.83|2618.53|2603.73|2612.97|2598.17|39
1737357050000|2025-01-20 07:10:50|2613.45|2598.65|2610.3|2595.5|2613.45|2598.65|2610.05|2595.25|39
1737357060000|2025-01-20 07:11:00|2610.5|2595.7|2616.25|2601.45|2621.5|2606.7|2608.2|2593.4|38
1737357070000|2025-01-20 07:11:10|2615.05|2600.25|2611.93|2597.13|2616.25|2601.45|2611.71|2596.91|39
1737357080000|2025-01-20 07:11:20|2612.2|2597.4|2618.02|2603.22|2620.65|2605.85|2610.82|2596.02|39
1737357090000|2025-01-20 07:11:30|2617.9|2603.1|2618.6|2603.8|2620.2|2605.4|2615.85|2601.05|39
1737357100000|2025-01-20 07:11:40|2618.65|2603.85|2615.2|2600.4|2618.7|2603.9|2614.88|2600.08|40
1737357110000|2025-01-20 07:11:50|2615.45|2600.65|2619.4|2604.6|2621.9|2607.1|2615.45|2600.65|38
1737357120000|2025-01-20 07:12:00|2619.1|2604.3|2625.05|2610.25|2626.9|2612.1|2619.1|2604.3|35
1737357130000|2025-01-20 07:12:10|2625.1|2610.3|2631.5|2616.7|2631.5|2616.7|2624.3|2609.5|39
1737357140000|2025-01-20 07:12:20|2631.8|2617|2635.85|2621.05|2637.86|2623.06|2631.65|2616.85|39
1737357150000|2025-01-20 07:12:30|2635.7|2620.9|2631.4|2616.6|2637.9|2623.1|2631.4|2616.6|35
1737357160000|2025-01-20 07:12:40|2632.3|2617.5|2640.35|2625.55|2640.35|2625.55|2631.55|2616.75|38
1737357170000|2025-01-20 07:12:50|2640.5|2625.7|2638.75|2623.95|2640.5|2625.7|2637.8|2623|35
1737357180000|2025-01-20 07:13:00|2638.45|2623.65|2640.35|2625.55|2642.74|2627.94|2637.65|2622.85|39
1737357190000|2025-01-20 07:13:10|2640.47|2625.67|2634.2|2619.4|2640.75|2625.95|2634.1|2619.3|39
1737357200000|2025-01-20 07:13:20|2634.45|2619.65|2634.55|2619.75|2637.28|2622.48|2634.4|2619.6|33
1737357210000|2025-01-20 07:13:30|2634|2619.2|2635.75|2620.95|2638.11|2623.31|2632.35|2617.55|38
1737357220000|2025-01-20 07:13:40|2635.85|2621.05|2636.2|2621.4|2637.03|2622.23|2633.9|2619.1|34
1737357230000|2025-01-20 07:13:50|2635.85|2621.05|2636.15|2621.35|2636.15|2621.35|2631.8|2617|38
1737357240000|2025-01-20 07:14:00|2636.5|2621.7|2626.8|2612|2636.55|2621.75|2626.25|2611.45|38
1737357250000|2025-01-20 07:14:10|2627.4|2612.6|2629.6|2614.8|2630.95|2616.15|2627.3|2612.5|39
1737357260000|2025-01-20 07:14:20|2629.7|2614.9|2627.5|2612.7|2632.1|2617.3|2624.98|2610.18|39
1737357270000|2025-01-20 07:14:30|2627.65|2612.85|2633.9|2619.1|2634.8|2620|2627.65|2612.85|36
1737357280000|2025-01-20 07:14:40|2634.28|2619.48|2632|2617.2|2635.75|2620.95|2631.8|2617|37
1737357290000|2025-01-20 07:14:50|2631.45|2616.65|2629.5|2614.7|2635.2|2620.4|2629.5|2614.7|38
1737357300000|2025-01-20 07:15:00|2629.45|2614.65|2633.07|2618.27|2633.55|2618.75|2627.05|2612.25|39
1737357310000|2025-01-20 07:15:10|2632.28|2617.48|2634.89|2620.09|2634.89|2620.09|2629.25|2614.45|38
1737357320000|2025-01-20 07:15:20|2633.77|2618.97|2629.9|2615.1|2635.25|2620.45|2628.95|2614.15|39
1737357330000|2025-01-20 07:15:30|2629.05|2614.25|2625.55|2610.75|2630.7|2615.9|2625.55|2610.75|40
1737357340000|2025-01-20 07:15:40|2624.95|2610.15|2630|2615.2|2633.87|2619.07|2623.35|2608.55|39
1737357350000|2025-01-20 07:15:50|2629.65|2614.85|2626.03|2611.23|2629.65|2614.85|2626|2611.2|36
1737357360000|2025-01-20 07:16:00|2625.8|2611|2618.85|2604.05|2625.8|2611|2618.85|2604.05|37
1737357370000|2025-01-20 07:16:10|2618.81|2604.01|2625.2|2610.4|2625.2|2610.4|2615.85|2601.05|37
1737357380000|2025-01-20 07:16:20|2623.95|2609.15|2616.9|2602.1|2624.75|2609.95|2616.9|2602.1|40
1737357390000|2025-01-20 07:16:30|2618|2603.2|2612.7|2597.9|2618|2603.2|2610.55|2595.75|39
1737357400000|2025-01-20 07:16:40|2612.5|2597.7|2613.05|2598.25|2618.18|2603.38|2611.4|2596.6|40
1737357410000|2025-01-20 07:16:50|2612.39|2597.59|2607|2592.2|2612.42|2597.62|2605.55|2590.75|39
1737357420000|2025-01-20 07:17:00|2606.36|2591.56|2614.9|2600.1|2614.9|2600.1|2602.34|2587.54|37
1737357430000|2025-01-20 07:17:10|2615.35|2600.55|2611.3|2596.5|2620.9|2606.1|2610.35|2595.55|38
1737357440000|2025-01-20 07:17:20|2611.45|2596.65|2612.77|2597.97|2613.3|2598.5|2610.55|2595.75|39
1737357450000|2025-01-20 07:17:30|2612.48|2597.68|2603.61|2588.81|2613.23|2598.43|2603.4|2588.6|40
1737357460000|2025-01-20 07:17:40|2602.88|2588.08|2604.05|2589.25|2604.05|2589.25|2598.5|2583.7|38
1737357470000|2025-01-20 07:17:50|2602.85|2588.05|2608.86|2594.06|2613.23|2598.43|2602.85|2588.05|39
1737357480000|2025-01-20 07:18:00|2609.19|2594.39|2608.03|2593.23|2613.35|2598.55|2608.03|2593.23|40
1737357490000|2025-01-20 07:18:10|2607.77|2592.97|2607.25|2592.45|2610.5|2595.7|2604.85|2590.05|38
1737357500000|2025-01-20 07:18:20|2606.05|2591.25|2615.8|2601|2615.8|2601|2604.6|2589.8|38
1737357510000|2025-01-20 07:18:30|2616.25|2601.45|2618.99|2604.19|2622.2|2607.4|2616.25|2601.45|35
1737357520000|2025-01-20 07:18:40|2618.35|2603.55|2618.15|2603.35|2620.9|2606.1|2616.95|2602.15|37
1737357530000|2025-01-20 07:18:50|2618.2|2603.4|2615.38|2600.58|2618.9|2604.1|2614.43|2599.63|37
1737357540000|2025-01-20 07:19:00|2615.1|2600.3|2623.45|2608.65|2623.47|2608.67|2614.25|2599.45|40
1737357550000|2025-01-20 07:19:10|2621.99|2607.19|2624.55|2609.75|2624.75|2609.95|2621.15|2606.35|36
1737357560000|2025-01-20 07:19:20|2624.6|2609.8|2625.8|2611|2625.9|2611.1|2620.59|2605.79|38
1737357570000|2025-01-20 07:19:30|2624.9|2610.1|2623.06|2608.26|2627.95|2613.15|2620.6|2605.8|40
1737357580000|2025-01-20 07:19:40|2622.75|2607.95|2626.82|2612.02|2628.04|2613.24|2622.75|2607.95|40
1737357590000|2025-01-20 07:19:50|2626.86|2612.06|2629.35|2614.55|2629.5|2614.7|2625.35|2610.55|39
1737357600000|2025-01-20 07:20:00|2629.4|2614.6|2629.25|2614.45|2631.6|2616.8|2626.1|2611.3|37
1737357610000|2025-01-20 07:20:10|2629.28|2614.48|2623.3|2608.5|2629.28|2614.48|2620.45|2605.65|39
1737357620000|2025-01-20 07:20:20|2621.98|2607.18|2626.45|2611.65|2626.7|2611.9|2620.73|2605.93|38
1737357630000|2025-01-20 07:20:30|2626.65|2611.85|2623.85|2609.05|2628.95|2614.15|2623.85|2609.05|36
1737357640000|2025-01-20 07:20:40|2623.95|2609.15|2627.55|2612.75|2629.35|2614.55|2623.65|2608.85|39
1737357650000|2025-01-20 07:20:50|2627.11|2612.31|2627.6|2612.8|2628.92|2614.12|2624.06|2609.26|37
1737357660000|2025-01-20 07:21:00|2627.84|2613.04|2622.4|2607.6|2629.6|2614.8|2622.35|2607.55|39
1737357670000|2025-01-20 07:21:10|2620.84|2606.04|2618.15|2603.35|2620.99|2606.19|2615.2|2600.4|34
1737357680000|2025-01-20 07:21:20|2620.05|2605.25|2614.02|2599.22|2620.05|2605.25|2612.65|2597.85|36
1737357690000|2025-01-20 07:21:30|2613.5|2598.7|2612.65|2597.85|2618.1|2603.3|2611.1|2596.3|37
1737357700000|2025-01-20 07:21:40|2611.3|2596.5|2612|2597.2|2612.77|2597.97|2610.45|2595.65|38
1737357710000|2025-01-20 07:21:50|2611.85|2597.05|2615.05|2600.25|2619.09|2604.29|2610.4|2595.6|38
1737357720000|2025-01-20 07:22:00|2614.9|2600.1|2610.98|2596.18|2615.9|2601.1|2610.75|2595.95|37
1737357730000|2025-01-20 07:22:10|2610.65|2595.85|2603.16|2588.36|2611.85|2597.05|2603.16|2588.36|35
1737357740000|2025-01-20 07:22:20|2602.85|2588.05|2608.4|2593.6|2608.4|2593.6|2600.2|2585.4|35
1737357750000|2025-01-20 07:22:30|2608.09|2593.29|2602.25|2587.45|2609.76|2594.96|2601.95|2587.15|37
1737357760000|2025-01-20 07:22:40|2602.55|2587.75|2604.15|2589.35|2608.9|2594.1|2602.55|2587.75|39
1737357770000|2025-01-20 07:22:50|2603.7|2588.9|2602.2|2587.4|2604.68|2589.88|2601.75|2586.95|36
1737357780000|2025-01-20 07:23:00|2602.48|2587.68|2600.9|2586.1|2604|2589.2|2600.1|2585.3|39
1737357790000|2025-01-20 07:23:10|2599.85|2585.05|2601.85|2587.05|2601.85|2587.05|2597.55|2582.75|33
1737357800000|2025-01-20 07:23:20|2601.95|2587.15|2609.85|2595.05|2618.4|2603.6|2601.95|2587.15|37
1737357810000|2025-01-20 07:23:30|2610.7|2595.9|2610.54|2595.74|2615.72|2600.92|2610.05|2595.25|35
1737357820000|2025-01-20 07:23:40|2610.24|2595.44|2605.55|2590.75|2613.7|2598.9|2605.55|2590.75|39
1737357830000|2025-01-20 07:23:50|2605.9|2591.1|2605.4|2590.6|2606.45|2591.65|2602.64|2587.84|36
1737357840000|2025-01-20 07:24:00|2603.75|2588.95|2607.2|2592.4|2609.7|2594.9|2603.1|2588.3|39
1737357850000|2025-01-20 07:24:10|2606.65|2591.85|2601|2586.2|2607.45|2592.65|2600.75|2585.95|40
1737357860000|2025-01-20 07:24:20|2600.75|2585.95|2600.75|2585.95|2602.9|2588.1|2597.7|2582.9|38
1737357870000|2025-01-20 07:24:30|2601.2|2586.4|2604.15|2589.35|2609|2594.2|2600.15|2585.35|38
1737357880000|2025-01-20 07:24:40|2604.43|2589.63|2598.88|2584.08|2604.43|2589.63|2597.51|2582.71|38
1737357890000|2025-01-20 07:24:50|2599.55|2584.75|2603.9|2589.1|2604.5|2589.7|2597.2|2582.4|38
1737357900000|2025-01-20 07:25:00|2604.45|2589.65|2605.13|2590.33|2608.4|2593.6|2603.1|2588.3|37
1737357910000|2025-01-20 07:25:10|2604.9|2590.1|2603.27|2588.47|2605.95|2591.15|2602.45|2587.65|34
1737357920000|2025-01-20 07:25:20|2603|2588.2|2601.81|2587.01|2603.98|2589.18|2599.86|2585.06|39
1737357930000|2025-01-20 07:25:30|2602.65|2587.85|2597.28|2582.48|2602.65|2587.85|2596.7|2581.9|35
1737357940000|2025-01-20 07:25:40|2597.23|2582.43|2604.68|2589.88|2604.68|2589.88|2595.85|2581.05|39
1737357950000|2025-01-20 07:25:50|2603.52|2588.72|2605.03|2590.23|2606.18|2591.38|2603.15|2588.35|39
1737357960000|2025-01-20 07:26:00|2604.85|2590.05|2608.15|2593.35|2609.55|2594.75|2603.8|2589|39
1737357970000|2025-01-20 07:26:10|2607.9|2593.1|2598.68|2583.88|2608.9|2594.1|2598.68|2583.88|38
1737357980000|2025-01-20 07:26:20|2598.45|2583.65|2598.9|2584.1|2599.7|2584.9|2597.8|2583|35
1737357990000|2025-01-20 07:26:30|2599.1|2584.3|2604.8|2590|2605.55|2590.75|2599.1|2584.3|38
1737358000000|2025-01-20 07:26:40|2604.75|2589.95|2607.98|2593.18|2607.98|2593.18|2603.4|2588.6|38
1737358010000|2025-01-20 07:26:50|2606.25|2591.45|2611.5|2596.7|2611.5|2596.7|2604.65|2589.85|36
1737358020000|2025-01-20 07:27:00|2611.45|2596.65|2607.95|2593.15|2611.45|2596.65|2604.46|2589.66|39
1737358030000|2025-01-20 07:27:10|2607.9|2593.1|2609|2594.2|2611.55|2596.75|2606.8|2592|34
1737358040000|2025-01-20 07:27:20|2608.75|2593.95|2609.45|2594.65|2612.8|2598|2607.75|2592.95|38
1737358050000|2025-01-20 07:27:30|2608.35|2593.55|2605.55|2590.75|2611.4|2596.6|2605.55|2590.75|36
1737358060000|2025-01-20 07:27:40|2605.46|2590.66|2608.07|2593.27|2609.4|2594.6|2605.46|2590.66|38
1737358070000|2025-01-20 07:27:50|2607.95|2593.15|2612.55|2597.75|2613.05|2598.25|2607.24|2592.44|36
1737358080000|2025-01-20 07:28:00|2614.55|2599.75|2616.9|2602.1|2617.55|2602.75|2612.1|2597.3|40
1737358090000|2025-01-20 07:28:10|2615.25|2600.45|2620|2605.2|2621.45|2606.65|2612.95|2598.15|33
1737358100000|2025-01-20 07:28:20|2620.78|2605.98|2620.22|2605.42|2621.45|2606.65|2616.9|2602.1|40
1737358110000|2025-01-20 07:28:30|2620.16|2605.36|2621.8|2607|2625.29|2610.49|2619.65|2604.85|39
1737358120000|2025-01-20 07:28:40|2621.9|2607.1|2625.38|2610.58|2626.22|2611.42|2619.84|2605.04|36
1737358130000|2025-01-20 07:28:50|2625.72|2610.92|2628|2613.2|2628.06|2613.26|2623.4|2608.6|39
1737358140000|2025-01-20 07:29:00|2627.9|2613.1|2623.3|2608.5|2628.4|2613.6|2619.53|2604.73|38
1737358150000|2025-01-20 07:29:10|2623.4|2608.6|2620.3|2605.5|2626.15|2611.35|2618.56|2603.76|40
1737358160000|2025-01-20 07:29:20|2620.95|2606.15|2618.45|2603.65|2622.35|2607.55|2618.3|2603.5|39
1737358170000|2025-01-20 07:29:30|2618.23|2603.43|2620.9|2606.1|2620.9|2606.1|2614.95|2600.15|36
1737358180000|2025-01-20 07:29:40|2619.3|2604.5|2620.7|2605.9|2620.7|2605.9|2616.45|2601.65|37
1737358190000|2025-01-20 07:29:50|2619.25|2604.45|2631.27|2616.47|2631.44|2616.64|2619.25|2604.45|40
1737358200000|2025-01-20 07:30:00|2631.15|2616.35|2628.05|2613.25|2632.55|2617.75|2628.05|2613.25|36
1737358210000|2025-01-20 07:30:10|2628.7|2613.9|2634.6|2619.8|2635.25|2620.45|2628.7|2613.9|38
1737358220000|2025-01-20 07:30:20|2633.55|2618.75|2637.75|2622.95|2637.75|2622.95|2633.1|2618.3|39
1737358230000|2025-01-20 07:30:30|2637.19|2622.39|2634.15|2619.35|2638.95|2624.15|2634.15|2619.35|39
1737358240000|2025-01-20 07:30:40|2634.1|2619.3|2635.25|2620.45|2635.74|2620.94|2632.6|2617.8|37
1737358250000|2025-01-20 07:30:50|2634.15|2619.35|2628.17|2613.37|2635.25|2620.45|2627.5|2612.7|38
1737358260000|2025-01-20 07:31:00|2628.15|2613.35|2623.95|2609.15|2630.48|2615.68|2623.75|2608.95|37
1737358270000|2025-01-20 07:31:10|2623.55|2608.75|2628.51|2613.71|2628.51|2613.71|2619.1|2604.3|39
1737358280000|2025-01-20 07:31:20|2627.25|2612.45|2623.01|2608.21|2627.93|2613.13|2621.4|2606.6|40
1737358290000|2025-01-20 07:31:30|2623.24|2608.44|2626.25|2611.45|2629.35|2614.55|2623.1|2608.3|38
1737358300000|2025-01-20 07:31:40|2626.37|2611.57|2617.36|2602.56|2628.3|2613.5|2617.36|2602.56|40
1737358310000|2025-01-20 07:31:50|2617.3|2602.5|2615.55|2600.75|2618.3|2603.5|2614.7|2599.9|39
1737358320000|2025-01-20 07:32:00|2615.18|2600.38|2617.45|2602.65|2617.45|2602.65|2612.7|2597.9|35
1737358330000|2025-01-20 07:32:10|2618|2603.2|2614.95|2600.15|2620.35|2605.55|2613|2598.2|36
1737358340000|2025-01-20 07:32:20|2615.1|2600.3|2606.1|2591.3|2615.85|2601.05|2606.1|2591.3|40
1737358350000|2025-01-20 07:32:30|2606.35|2591.55|2604.35|2589.55|2606.65|2591.85|2603.1|2588.3|38
1737358360000|2025-01-20 07:32:40|2603.2|2588.4|2607.5|2592.7|2613.25|2598.45|2603.15|2588.35|38
1737358370000|2025-01-20 07:32:50|2607.15|2592.35|2602.55|2587.75|2608.45|2593.65|2601.3|2586.5|38
1737358380000|2025-01-20 07:33:00|2602.46|2587.66|2613.83|2599.03|2613.83|2599.03|2602.4|2587.6|37
1737358390000|2025-01-20 07:33:10|2614.2|2599.4|2609.6|2594.8|2614.2|2599.4|2609|2594.2|39
1737358400000|2025-01-20 07:33:20|2609.97|2595.17|2604.85|2590.05|2609.97|2595.17|2603.25|2588.45|39
1737358410000|2025-01-20 07:33:30|2604.6|2589.8|2605.9|2591.1|2607.75|2592.95|2602.8|2588|37
1737358420000|2025-01-20 07:33:40|2603.95|2589.15|2607.2|2592.4|2608.82|2594.02|2601.05|2586.25|36
1737358430000|2025-01-20 07:33:50|2607.15|2592.35|2601.9|2587.1|2607.5|2592.7|2600.05|2585.25|37
1737358440000|2025-01-20 07:34:00|2600.6|2585.8|2597.9|2583.1|2600.6|2585.8|2594.75|2579.95|38
1737358450000|2025-01-20 07:34:10|2596.2|2581.4|2592.6|2577.8|2600|2585.2|2592.6|2577.8|38
1737358460000|2025-01-20 07:34:20|2592.7|2577.9|2594|2579.2|2598.9|2584.1|2590.95|2576.15|38
1737358470000|2025-01-20 07:34:30|2593.5|2578.7|2591.65|2576.85|2595.08|2580.28|2591.65|2576.85|36
1737358480000|2025-01-20 07:34:40|2592.32|2577.52|2584.95|2570.15|2593.14|2578.34|2584.95|2570.15|36
1737358490000|2025-01-20 07:34:50|2584.85|2570.05|2586.65|2571.85|2591.8|2577|2584.7|2569.9|36
1737358500000|2025-01-20 07:35:00|2586.75|2571.95|2586.83|2572.03|2588.2|2573.4|2584.25|2569.45|33
1737358510000|2025-01-20 07:35:10|2586.82|2572.02|2589.7|2574.9|2589.99|2575.19|2585.05|2570.25|37
1737358520000|2025-01-20 07:35:20|2589.5|2574.7|2585.38|2570.58|2591.79|2576.99|2585.38|2570.58|37
1737358530000|2025-01-20 07:35:30|2584.75|2569.95|2576.62|2561.82|2584.95|2570.15|2576.62|2561.82|38
1737358540000|2025-01-20 07:35:40|2575.7|2560.9|2571.85|2557.05|2577.93|2563.13|2571.85|2557.05|36
1737358550000|2025-01-20 07:35:50|2571.95|2557.15|2573.64|2558.84|2574.53|2559.73|2570.75|2555.95|35
1737358560000|2025-01-20 07:36:00|2573.1|2558.3|2570.72|2555.92|2573.1|2558.3|2570.15|2555.35|37
1737358570000|2025-01-20 07:36:10|2570.5|2555.7|2570.5|2555.7|2571.99|2557.19|2570.05|2555.25|33
1737358580000|2025-01-20 07:36:20|2570.45|2555.65|2568.54|2553.74|2570.64|2555.84|2567.95|2553.15|38
1737358590000|2025-01-20 07:36:30|2568.49|2553.69|2563.29|2548.49|2568.49|2553.69|2559.2|2544.4|35
1737358600000|2025-01-20 07:36:40|2564.15|2549.35|2564.1|2549.3|2567.1|2552.3|2563.05|2548.25|36
1737358610000|2025-01-20 07:36:50|2564.45|2549.65|2563.36|2548.56|2565.9|2551.1|2562.3|2547.5|37
1737358620000|2025-01-20 07:37:00|2562.85|2548.05|2568.9|2554.1|2568.9|2554.1|2561.15|2546.35|36
1737358630000|2025-01-20 07:37:10|2567.65|2552.85|2584.9|2570.1|2586.93|2572.13|2567.65|2552.85|40
1737358640000|2025-01-20 07:37:20|2585.35|2570.55|2582.64|2567.84|2585.65|2570.85|2580.2|2565.4|40
1737358650000|2025-01-20 07:37:30|2582.15|2567.35|2580.97|2566.17|2584.3|2569.5|2578.91|2564.11|35
1737358660000|2025-01-20 07:37:40|2579.7|2564.9|2579.63|2564.83|2581.89|2567.09|2578.4|2563.6|40
1737358670000|2025-01-20 07:37:50|2579.3|2564.5|2579.5|2564.7|2580.6|2565.8|2577.7|2562.9|37
1737358680000|2025-01-20 07:38:00|2579.65|2564.85|2579.8|2565|2583.7|2568.9|2578.85|2564.05|40
1737358690000|2025-01-20 07:38:10|2580.06|2565.26|2583.8|2569|2586.7|2571.9|2579.65|2564.85|40
1737358700000|2025-01-20 07:38:20|2583.7|2568.9|2586.48|2571.68|2589.25|2574.45|2582.76|2567.96|38
1737358710000|2025-01-20 07:38:30|2586.64|2571.84|2591.35|2576.55|2593.1|2578.3|2585.65|2570.85|35
1737358720000|2025-01-20 07:38:40|2592.4|2577.6|2596|2581.2|2596.35|2581.55|2592.3|2577.5|38
1737358730000|2025-01-20 07:38:50|2596.4|2581.6|2597.37|2582.57|2599.82|2585.02|2595.1|2580.3|37
1737358740000|2025-01-20 07:39:00|2597.6|2582.8|2599.15|2584.35|2601.15|2586.35|2597.4|2582.6|39
1737358750000|2025-01-20 07:39:10|2599.4|2584.6|2602.9|2588.1|2604.2|2589.4|2599.4|2584.6|38
1737358760000|2025-01-20 07:39:20|2602.73|2587.93|2603.65|2588.85|2607.22|2592.42|2601.47|2586.67|37
1737358770000|2025-01-20 07:39:30|2604.22|2589.42|2603.81|2589.01|2605.22|2590.42|2602.08|2587.28|35
1737358780000|2025-01-20 07:39:40|2603.65|2588.85|2601.25|2586.45|2606.18|2591.38|2601.25|2586.45|38
1737358790000|2025-01-20 07:39:50|2601.35|2586.55|2601.35|2586.55|2603.87|2589.07|2601.3|2586.5|37
1737358800000|2025-01-20 07:40:00|2601.42|2586.62|2601.4|2586.6|2606.3|2591.5|2600.95|2586.15|40
1737358810000|2025-01-20 07:40:10|2601.6|2586.8|2597.72|2582.92|2602.1|2587.3|2596.15|2581.35|39
1737358820000|2025-01-20 07:40:20|2598.4|2583.6|2599.59|2584.79|2602.15|2587.35|2598.27|2583.47|39
1737358830000|2025-01-20 07:40:30|2599.48|2584.68|2599.82|2585.02|2600.25|2585.45|2596.72|2581.92|36
1737358840000|2025-01-20 07:40:40|2599.76|2584.96|2594.42|2579.62|2600.4|2585.6|2594.42|2579.62|38
1737358850000|2025-01-20 07:40:50|2593.75|2578.95|2592.77|2577.97|2593.99|2579.19|2590.95|2576.15|38
1737358860000|2025-01-20 07:41:00|2592.6|2577.8|2588.9|2574.1|2592.85|2578.05|2588.65|2573.85|38
1737358870000|2025-01-20 07:41:10|2588.93|2574.13|2588.75|2573.95|2589.35|2574.55|2587.9|2573.1|29
1737358880000|2025-01-20 07:41:20|2589.2|2574.4|2589.7|2574.9|2592.15|2577.35|2589.2|2574.4|36
1737358890000|2025-01-20 07:41:30|2588.6|2573.8|2588.35|2573.55|2589.85|2575.05|2587.2|2572.4|35
1737358900000|2025-01-20 07:41:40|2588.5|2573.7|2593.3|2578.5|2594.9|2580.1|2588.5|2573.7|37
1737358910000|2025-01-20 07:41:50|2593.35|2578.55|2593.05|2578.25|2593.51|2578.71|2591.3|2576.5|37
1737358920000|2025-01-20 07:42:00|2593.03|2578.23|2594.77|2579.97|2596.75|2581.95|2591.25|2576.45|36
1737358930000|2025-01-20 07:42:10|2594.75|2579.95|2589.19|2574.39|2594.75|2579.95|2588.8|2574|34
1737358940000|2025-01-20 07:42:20|2588.7|2573.9|2590.9|2576.1|2590.9|2576.1|2586.15|2571.35|40
1737358950000|2025-01-20 07:42:30|2589.65|2574.85|2589.75|2574.95|2589.95|2575.15|2587.6|2572.8|36
1737358960000|2025-01-20 07:42:40|2589.85|2575.05|2592.9|2578.1|2593.9|2579.1|2589.65|2574.85|40
1737358970000|2025-01-20 07:42:50|2591.8|2577|2594.9|2580.1|2594.9|2580.1|2591.8|2577|36
1737358980000|2025-01-20 07:43:00|2593.75|2578.95|2596|2581.2|2596.48|2581.68|2593.75|2578.95|35
1737358990000|2025-01-20 07:43:10|2595.1|2580.3|2600.87|2586.07|2600.87|2586.07|2594.2|2579.4|39
1737359000000|2025-01-20 07:43:20|2600.9|2586.1|2605.02|2590.22|2605.7|2590.9|2599.75|2584.95|38
1737359010000|2025-01-20 07:43:30|2603.75|2588.95|2605.74|2590.94|2607|2592.2|2602.05|2587.25|40
1737359020000|2025-01-20 07:43:40|2605.78|2590.98|2605.9|2591.1|2608.18|2593.38|2604.33|2589.53|39
1737359030000|2025-01-20 07:43:50|2606.36|2591.56|2610.3|2595.5|2610.55|2595.75|2606.15|2591.35|38
1737359040000|2025-01-20 07:44:00|2610.32|2595.52|2605.45|2590.65|2610.5|2595.7|2605.45|2590.65|36
1737359050000|2025-01-20 07:44:10|2605.35|2590.55|2609.69|2594.89|2609.69|2594.89|2602.85|2588.05|38
1737359060000|2025-01-20 07:44:20|2609.45|2594.65|2612.93|2598.13|2613.3|2598.5|2609.05|2594.25|38
1737359070000|2025-01-20 07:44:30|2612.89|2598.09|2610.15|2595.35|2612.89|2598.09|2610.15|2595.35|39
1737359080000|2025-01-20 07:44:40|2610|2595.2|2609.8|2595|2610.72|2595.92|2607.7|2592.9|36
1737359090000|2025-01-20 07:44:50|2609.18|2594.38|2612.86|2598.06|2613.06|2598.26|2607.55|2592.75|38
1737359100000|2025-01-20 07:45:00|2612.5|2597.7|2612.42|2597.62|2613.85|2599.05|2607.7|2592.9|38
1737359110000|2025-01-20 07:45:10|2612.1|2597.3|2610.7|2595.9|2612.75|2597.95|2609|2594.2|36
1737359120000|2025-01-20 07:45:20|2611.3|2596.5|2612.94|2598.14|2613.05|2598.25|2611|2596.2|39
1737359130000|2025-01-20 07:45:30|2612.65|2597.85|2613.93|2599.13|2613.93|2599.13|2612.2|2597.4|35
1737359140000|2025-01-20 07:45:40|2613.89|2599.09|2612.88|2598.08|2613.89|2599.09|2610.34|2595.54|37
1737359150000|2025-01-20 07:45:50|2612.65|2597.85|2612.09|2597.29|2613.9|2599.1|2609.45|2594.65|33
1737359160000|2025-01-20 07:46:00|2611.7|2596.9|2614.35|2599.55|2615.26|2600.46|2611.45|2596.65|34
1737359170000|2025-01-20 07:46:10|2614.57|2599.77|2614.6|2599.8|2616.7|2601.9|2613.05|2598.25|39
1737359180000|2025-01-20 07:46:20|2614.45|2599.65|2617.23|2602.43|2617.9|2603.1|2614.45|2599.65|30
1737359190000|2025-01-20 07:46:30|2616.8|2602|2614.65|2599.85|2617.59|2602.79|2613.75|2598.95|30
1737359200000|2025-01-20 07:46:40|2614.9|2600.1|2615.75|2600.95|2616.55|2601.75|2614.9|2600.1|25
1737359210000|2025-01-20 07:46:50|2615.9|2601.1|2614.4|2599.6|2615.9|2601.1|2613.85|2599.05|21
1737359220000|2025-01-20 07:47:00|2614.9|2600.1|2608.55|2593.75|2614.9|2600.1|2607.75|2592.95|35
1737359230000|2025-01-20 07:47:10|2608.47|2593.67|2605.8|2591|2608.47|2593.67|2605.25|2590.45|37
1737359240000|2025-01-20 07:47:20|2605.77|2590.97|2607.35|2592.55|2607.9|2593.1|2604.95|2590.15|38
1737359250000|2025-01-20 07:47:30|2607.25|2592.45|2605.32|2590.52|2608.82|2594.02|2604.5|2589.7|37
1737359260000|2025-01-20 07:47:40|2605.15|2590.35|2607.7|2592.9|2608.85|2594.05|2605.1|2590.3|37
1737359270000|2025-01-20 07:47:50|2607.75|2592.95|2607.15|2592.35|2608.89|2594.09|2605.59|2590.79|37
1737359280000|2025-01-20 07:48:00|2607.39|2592.59|2614.87|2600.07|2614.9|2600.1|2607.39|2592.59|38
1737359290000|2025-01-20 07:48:10|2614.15|2599.35|2614.7|2599.9|2615.95|2601.15|2612.8|2598|35
1737359300000|2025-01-20 07:48:20|2614.95|2600.15|2617.3|2602.5|2617.3|2602.5|2614.94|2600.14|35
1737359310000|2025-01-20 07:48:30|2617.5|2602.7|2617.33|2602.53|2618.92|2604.12|2616.9|2602.1|35
1737359320000|2025-01-20 07:48:40|2616.69|2601.89|2621.58|2606.78|2622.5|2607.7|2616.69|2601.89|38
1737359330000|2025-01-20 07:48:50|2621.85|2607.05|2624.62|2609.82|2625.4|2610.6|2621.85|2607.05|37
1737359340000|2025-01-20 07:49:00|2624.34|2609.54|2625.45|2610.65|2625.5|2610.7|2623.05|2608.25|38
1737359350000|2025-01-20 07:49:10|2625.4|2610.6|2625.71|2610.91|2626.37|2611.57|2625.2|2610.4|34
1737359360000|2025-01-20 07:49:20|2625.25|2610.45|2628.8|2614|2629.55|2614.75|2625.25|2610.45|34
1737359370000|2025-01-20 07:49:30|2627.85|2613.05|2626.4|2611.6|2627.87|2613.07|2624.97|2610.17|29
1737359380000|2025-01-20 07:49:40|2626.71|2611.91|2632.53|2617.73|2632.53|2617.73|2626.7|2611.9|36
1737359390000|2025-01-20 07:49:50|2632.3|2617.5|2630.25|2615.45|2632.89|2618.09|2628.58|2613.78|36
1737359400000|2025-01-20 07:50:00|2629.95|2615.15|2622.9|2608.1|2630.52|2615.72|2622.9|2608.1|38
1737359410000|2025-01-20 07:50:10|2622.36|2607.56|2616.76|2601.96|2622.36|2607.56|2614.15|2599.35|37
1737359420000|2025-01-20 07:50:20|2616.55|2601.75|2619.5|2604.7|2619.5|2604.7|2616.1|2601.3|35
1737359430000|2025-01-20 07:50:30|2619.7|2604.9|2618.45|2603.65|2621.4|2606.6|2618.1|2603.3|36
1737359440000|2025-01-20 07:50:40|2619.05|2604.25|2621.2|2606.4|2622.2|2607.4|2618.65|2603.85|34
1737359450000|2025-01-20 07:50:50|2620.4|2605.6|2619.2|2604.4|2621.05|2606.25|2616.65|2601.85|37
1737359460000|2025-01-20 07:51:00|2619.25|2604.45|2621.16|2606.36|2621.16|2606.36|2618.5|2603.7|33
1737359470000|2025-01-20 07:51:10|2621.18|2606.38|2624.22|2609.42|2624.95|2610.15|2621.14|2606.34|37
1737359480000|2025-01-20 07:51:20|2624.17|2609.37|2623.2|2608.4|2624.17|2609.37|2620.85|2606.05|36
1737359490000|2025-01-20 07:51:30|2623.49|2608.69|2623.7|2608.9|2626.25|2611.45|2623.49|2608.69|39
1737359500000|2025-01-20 07:51:40|2623.24|2608.44|2620.35|2605.55|2623.6|2608.8|2619.44|2604.64|34
1737359510000|2025-01-20 07:51:50|2620.54|2605.74|2621.74|2606.94|2623.03|2608.23|2620.54|2605.74|33
1737359520000|2025-01-20 07:52:00|2621.33|2606.53|2624.1|2609.3|2624.45|2609.65|2620.65|2605.85|37
1737359530000|2025-01-20 07:52:10|2624.27|2609.47|2625.04|2610.24|2626.75|2611.95|2623.6|2608.8|33
1737359540000|2025-01-20 07:52:20|2625.3|2610.5|2620.37|2605.57|2625.3|2610.5|2619.55|2604.75|34
1737359550000|2025-01-20 07:52:30|2620.35|2605.55|2619.82|2605.02|2620.79|2605.99|2617.4|2602.6|33
1737359560000|2025-01-20 07:52:40|2619.58|2604.78|2623.75|2608.95|2623.81|2609.01|2618.8|2604|36
1737359570000|2025-01-20 07:52:50|2624.38|2609.58|2626.05|2611.25|2626.58|2611.78|2624.25|2609.45|32
1737359580000|2025-01-20 07:53:00|2626.1|2611.3|2623.5|2608.7|2626.1|2611.3|2623|2608.2|33
1737359590000|2025-01-20 07:53:10|2623.74|2608.94|2625.95|2611.15|2626.15|2611.35|2623.55|2608.75|34
1737359600000|2025-01-20 07:53:20|2626.63|2611.83|2623.9|2609.1|2627.08|2612.28|2623.4|2608.6|37
1737359610000|2025-01-20 07:53:30|2624.26|2609.46|2629.15|2614.35|2630.9|2616.1|2624.26|2609.46|36
1737359620000|2025-01-20 07:53:40|2630.9|2616.1|2631.05|2616.25|2632.6|2617.8|2629.35|2614.55|33
1737359630000|2025-01-20 07:53:50|2631.2|2616.4|2632.41|2617.61|2633.55|2618.75|2631.05|2616.25|33
1737359640000|2025-01-20 07:54:00|2632.15|2617.35|2632.94|2618.14|2633.4|2618.6|2631.7|2616.9|33
1737359650000|2025-01-20 07:54:10|2633.03|2618.23|2634.95|2620.15|2635.05|2620.25|2632.5|2617.7|32
1737359660000|2025-01-20 07:54:20|2635.1|2620.3|2636.15|2621.35|2637.35|2622.55|2635.1|2620.3|30
1737359670000|2025-01-20 07:54:30|2636.2|2621.4|2637.95|2623.15|2638.11|2623.31|2636.1|2621.3|35
1737359680000|2025-01-20 07:54:40|2637.9|2623.1|2636.16|2621.36|2639.2|2624.4|2636.16|2621.36|32
1737359690000|2025-01-20 07:54:50|2635.4|2620.6|2638.05|2623.25|2638.6|2623.8|2635.23|2620.43|31
1737359700000|2025-01-20 07:55:00|2637.93|2623.13|2639.97|2625.17|2639.97|2625.17|2637.93|2623.13|38
1737359710000|2025-01-20 07:55:10|2639.84|2625.04|2642.78|2627.98|2643.2|2628.4|2639.73|2624.93|32
1737359720000|2025-01-20 07:55:20|2641.87|2627.07|2637|2622.2|2641.87|2627.07|2636.35|2621.55|33
1737359730000|2025-01-20 07:55:30|2637.25|2622.45|2636.79|2621.99|2639.7|2624.9|2636.57|2621.77|36
1737359740000|2025-01-20 07:55:40|2637.07|2622.27|2636.92|2622.12|2637.2|2622.4|2636.2|2621.4|29
1737359750000|2025-01-20 07:55:50|2636.38|2621.58|2633.68|2618.88|2636.38|2621.58|2632.2|2617.4|32
1737359760000|2025-01-20 07:56:00|2633.94|2619.14|2632.9|2618.1|2635.6|2620.8|2632.2|2617.4|36
1737359770000|2025-01-20 07:56:10|2632.95|2618.15|2635.73|2620.93|2637.5|2622.7|2632.7|2617.9|36
1737359780000|2025-01-20 07:56:20|2635.98|2621.18|2637.65|2622.85|2639.9|2625.1|2635.7|2620.9|34
1737359790000|2025-01-20 07:56:30|2637.6|2622.8|2637|2622.2|2638.85|2624.05|2637|2622.2|29
1737359800000|2025-01-20 07:56:40|2637.04|2622.24|2641|2626.2|2641|2626.2|2636.35|2621.55|33
1737359810000|2025-01-20 07:56:50|2641.35|2626.55|2645.87|2631.07|2645.87|2631.07|2641.35|2626.55|37
1737359820000|2025-01-20 07:57:00|2645.03|2630.23|2647.5|2632.7|2647.99|2633.19|2644.54|2629.74|33
1737359830000|2025-01-20 07:57:10|2647.72|2632.92|2647.85|2633.05|2650.43|2635.63|2647.45|2632.65|40
1737359840000|2025-01-20 07:57:20|2647.95|2633.15|2647.53|2632.73|2649.54|2634.74|2647.3|2632.5|36
1737359850000|2025-01-20 07:57:30|2646.9|2632.1|2649.17|2634.37|2649.46|2634.66|2646.9|2632.1|35
1737359860000|2025-01-20 07:57:40|2648.89|2634.09|2643.76|2628.96|2649.3|2634.5|2643.76|2628.96|35
1737359870000|2025-01-20 07:57:50|2644.13|2629.33|2638.09|2623.29|2644.13|2629.33|2636.8|2622|39
1737359880000|2025-01-20 07:58:00|2637.89|2623.09|2635.8|2621|2638.9|2624.1|2635.1|2620.3|37
1737359890000|2025-01-20 07:58:10|2635.52|2620.72|2631.75|2616.95|2635.52|2620.72|2631.6|2616.8|35
1737359900000|2025-01-20 07:58:20|2631.87|2617.07|2627.45|2612.65|2631.87|2617.07|2624.95|2610.15|34
1737359910000|2025-01-20 07:58:30|2628.05|2613.25|2627.7|2612.9|2630.2|2615.4|2627.4|2612.6|35
1737359920000|2025-01-20 07:58:40|2627.65|2612.85|2629.05|2614.25|2629.25|2614.45|2627.65|2612.85|34
1737359930000|2025-01-20 07:58:50|2629.7|2614.9|2628.34|2613.54|2629.85|2615.05|2628|2613.2|31
1737359940000|2025-01-20 07:59:00|2628.15|2613.35|2626.29|2611.49|2629.45|2614.65|2626.13|2611.33|33
1737359950000|2025-01-20 07:59:10|2625.75|2610.95|2623.1|2608.3|2625.9|2611.1|2623.1|2608.3|38
1737359960000|2025-01-20 07:59:20|2622.9|2608.1|2624.65|2609.85|2625.3|2610.5|2621.35|2606.55|33
1737359970000|2025-01-20 07:59:30|2625.04|2610.24|2631.85|2617.05|2631.85|2617.05|2625.04|2610.24|34
1737359980000|2025-01-20 07:59:40|2632.05|2617.25|2634.35|2619.55|2637.25|2622.45|2632.05|2617.25|39
1737359990000|2025-01-20 07:59:50|2634.3|2619.5|2635.36|2620.56|2635.83|2621.03|2634.2|2619.4|35
1737360000000|2025-01-20 08:00:00|2635.44|2620.64|2635.57|2620.77|2636.88|2622.08|2634.4|2619.6|33
1737360010000|2025-01-20 08:00:10|2635|2620.2|2634.15|2619.35|2636.2|2621.4|2632.7|2617.9|37
1737360020000|2025-01-20 08:00:20|2634.65|2619.85|2635.7|2620.9|2635.9|2621.1|2634.2|2619.4|33
1737360030000|2025-01-20 08:00:30|2636.75|2621.95|2639.55|2624.75|2639.55|2624.75|2635.05|2620.25|37
1737360040000|2025-01-20 08:00:40|2639.79|2624.99|2643.35|2628.55|2643.35|2628.55|2638.7|2623.9|35
1737360050000|2025-01-20 08:00:50|2643.54|2628.74|2643.05|2628.25|2643.66|2628.86|2639.49|2624.69|35
1737360060000|2025-01-20 08:01:00|2643.1|2628.3|2648|2633.2|2648.73|2633.93|2642.92|2628.12|39
1737360070000|2025-01-20 08:01:10|2648.2|2633.4|2641.14|2626.34|2648.2|2633.4|2641.14|2626.34|36
1737360080000|2025-01-20 08:01:20|2640.98|2626.18|2647.65|2632.85|2647.65|2632.85|2640.98|2626.18|37
1737360090000|2025-01-20 08:01:30|2647.3|2632.5|2646.09|2631.29|2647.7|2632.9|2645.5|2630.7|32
1737360100000|2025-01-20 08:01:40|2644.9|2630.1|2638.9|2624.1|2645.04|2630.24|2638.58|2623.78|37
1737360110000|2025-01-20 08:01:50|2638.19|2623.39|2636.15|2621.35|2638.19|2623.39|2635.48|2620.68|37
1737360120000|2025-01-20 08:02:00|2635.4|2620.6|2630.25|2615.45|2636.5|2621.7|2628.65|2613.85|34
1737360130000|2025-01-20 08:02:10|2630.3|2615.5|2632.3|2617.5|2632.85|2618.05|2629.4|2614.6|36
1737360140000|2025-01-20 08:02:20|2632.15|2617.35|2629.05|2614.25|2633.87|2619.07|2629.05|2614.25|32
1737360150000|2025-01-20 08:02:30|2629.8|2615|2626.35|2611.55|2631.65|2616.85|2626.26|2611.46|35
1737360160000|2025-01-20 08:02:40|2626.72|2611.92|2629.79|2614.99|2629.79|2614.99|2626.25|2611.45|36
1737360170000|2025-01-20 08:02:50|2629.84|2615.04|2632.64|2617.84|2634.68|2619.88|2629.84|2615.04|36
1737360180000|2025-01-20 08:03:00|2632.62|2617.82|2637.75|2622.95|2637.75|2622.95|2632.62|2617.82|39
1737360190000|2025-01-20 08:03:10|2638.08|2623.28|2642.5|2627.7|2642.62|2627.82|2638.08|2623.28|38
1737360200000|2025-01-20 08:03:20|2642.58|2627.78|2646.65|2631.85|2646.75|2631.95|2642.15|2627.35|39
1737360210000|2025-01-20 08:03:30|2646.92|2632.12|2648.65|2633.85|2648.65|2633.85|2646.85|2632.05|38
1737360220000|2025-01-20 08:03:40|2649.4|2634.6|2648.5|2633.7|2650.65|2635.85|2647.9|2633.1|35
1737360230000|2025-01-20 08:03:50|2648.17|2633.37|2647.55|2632.75|2648.25|2633.45|2645.65|2630.85|35
1737360240000|2025-01-20 08:04:00|2647.6|2632.8|2650.05|2635.25|2650.05|2635.25|2646.47|2631.67|38
1737360250000|2025-01-20 08:04:10|2650.04|2635.24|2649.06|2634.26|2650.15|2635.35|2647.8|2633|32
1737360260000|2025-01-20 08:04:20|2649.01|2634.21|2646.15|2631.35|2649.01|2634.21|2644.5|2629.7|33
1737360270000|2025-01-20 08:04:30|2647.05|2632.25|2644.11|2629.31|2647.73|2632.93|2644|2629.2|35
1737360280000|2025-01-20 08:04:40|2644.46|2629.66|2648.15|2633.35|2648.35|2633.55|2644.2|2629.4|30
1737360290000|2025-01-20 08:04:50|2647.32|2632.52|2650.03|2635.23|2651.9|2637.1|2647.32|2632.52|38
1737360300000|2025-01-20 08:05:00|2649.45|2634.65|2652.25|2637.45|2652.36|2637.56|2647|2632.2|39
1737360310000|2025-01-20 08:05:10|2652.35|2637.55|2653.25|2638.45|2653.25|2638.45|2650.94|2636.14|37
1737360320000|2025-01-20 08:05:20|2653.42|2638.62|2654.05|2639.25|2654.05|2639.25|2650.77|2635.97|33
1737360330000|2025-01-20 08:05:30|2653.95|2639.15|2654.6|2639.8|2655.44|2640.64|2653.95|2639.15|36
1737360340000|2025-01-20 08:05:40|2654.3|2639.5|2653.74|2638.94|2654.31|2639.51|2652.3|2637.5|36
1737360350000|2025-01-20 08:05:50|2652.25|2637.45|2654.44|2639.64|2654.77|2639.97|2652.25|2637.45|34
1737360360000|2025-01-20 08:06:00|2654.48|2639.68|2654.92|2640.12|2655.48|2640.68|2653.65|2638.85|37
1737360370000|2025-01-20 08:06:10|2654.8|2640|2659.9|2645.1|2659.9|2645.1|2654.7|2639.9|37
1737360380000|2025-01-20 08:06:20|2658.7|2643.9|2659.05|2644.25|2659.15|2644.35|2655.85|2641.05|39
1737360390000|2025-01-20 08:06:30|2659.31|2644.51|2660.71|2645.91|2660.71|2645.91|2658|2643.2|34
1737360400000|2025-01-20 08:06:40|2660.63|2645.83|2662.15|2647.35|2662.15|2647.35|2660.25|2645.45|22
1737360410000|2025-01-20 08:06:50|2662.32|2647.52|2660.05|2645.25|2664.5|2649.7|2659.7|2644.9|36
1737360420000|2025-01-20 08:07:00|2660.1|2645.3|2658.01|2643.21|2663.22|2648.42|2656.8|2642|38
1737360430000|2025-01-20 08:07:10|2658|2643.2|2659.35|2644.55|2660.2|2645.4|2658|2643.2|35
1737360440000|2025-01-20 08:07:20|2659.2|2644.4|2663.12|2648.32|2663.85|2649.05|2658.55|2643.75|38
1737360450000|2025-01-20 08:07:30|2662.95|2648.15|2664.65|2649.85|2665.13|2650.33|2662.95|2648.15|38
1737360460000|2025-01-20 08:07:40|2664.79|2649.99|2663.47|2648.67|2665.35|2650.55|2661.22|2646.42|35
1737360470000|2025-01-20 08:07:50|2663.55|2648.75|2662.75|2647.95|2664.19|2649.39|2662.75|2647.95|27
1737360480000|2025-01-20 08:08:00|2662.72|2647.92|2661.07|2646.27|2663.2|2648.4|2658.63|2643.83|36
1737360490000|2025-01-20 08:08:10|2660.86|2646.06|2660.45|2645.65|2661.35|2646.55|2658.55|2643.75|37
1737360500000|2025-01-20 08:08:20|2660.25|2645.45|2661.6|2646.8|2661.9|2647.1|2658.45|2643.65|32
1737360510000|2025-01-20 08:08:30|2661.93|2647.13|2666.2|2651.4|2666.2|2651.4|2661.93|2647.13|36
1737360520000|2025-01-20 08:08:40|2667.6|2652.8|2667.48|2652.68|2667.68|2652.88|2666.4|2651.6|31
1737360530000|2025-01-20 08:08:50|2668.15|2653.35|2668.75|2653.95|2669.85|2655.05|2668.15|2653.35|31
1737360540000|2025-01-20 08:09:00|2668.95|2654.15|2671.8|2657|2672.19|2657.39|2668.75|2653.95|37
1737360550000|2025-01-20 08:09:10|2672.4|2657.6|2668.3|2653.5|2672.88|2658.08|2667.75|2652.95|36
1737360560000|2025-01-20 08:09:20|2668.05|2653.25|2675.03|2660.23|2676.15|2661.35|2668.05|2653.25|35
1737360570000|2025-01-20 08:09:30|2675.11|2660.31|2670.35|2655.55|2675.11|2660.31|2669.82|2655.02|38
1737360580000|2025-01-20 08:09:40|2671.6|2656.8|2674.05|2659.25|2674.68|2659.88|2671.6|2656.8|38
1737360590000|2025-01-20 08:09:50|2672.75|2657.95|2674.22|2659.42|2676.2|2661.4|2672.75|2657.95|40
1737360600000|2025-01-20 08:10:00|2674.17|2659.37|2674|2659.2|2675.75|2660.95|2673.85|2659.05|39
1737360610000|2025-01-20 08:10:10|2674.05|2659.25|2674.8|2660|2675.95|2661.15|2672.45|2657.65|37
1737360620000|2025-01-20 08:10:20|2674.84|2660.04|2676.45|2661.65|2677.9|2663.1|2674.66|2659.86|34
1737360630000|2025-01-20 08:10:30|2677.7|2662.9|2674.15|2659.35|2677.7|2662.9|2674.15|2659.35|32
1737360640000|2025-01-20 08:10:40|2674.08|2659.28|2672|2657.2|2674.12|2659.32|2669.39|2654.59|37
1737360650000|2025-01-20 08:10:50|2671.95|2657.15|2669.35|2654.55|2672.55|2657.75|2669.3|2654.5|39
1737360660000|2025-01-20 08:11:00|2669.33|2654.53|2662.8|2648|2669.35|2654.55|2662.75|2647.95|35
1737360670000|2025-01-20 08:11:10|2662.75|2647.95|2656.2|2641.4|2662.75|2647.95|2656.15|2641.35|36
1737360680000|2025-01-20 08:11:20|2657.15|2642.35|2660.08|2645.28|2660.65|2645.85|2654|2639.2|37
1737360690000|2025-01-20 08:11:30|2661.1|2646.3|2661.63|2646.83|2664.03|2649.23|2659.45|2644.65|38
1737360700000|2025-01-20 08:11:40|2663.9|2649.1|2668.65|2653.85|2668.65|2653.85|2662.55|2647.75|39
1737360710000|2025-01-20 08:11:50|2668.85|2654.05|2668.45|2653.65|2671.35|2656.55|2668.2|2653.4|34
1737360720000|2025-01-20 08:12:00|2668.5|2653.7|2675|2660.2|2676.3|2661.5|2668.5|2653.7|36
1737360730000|2025-01-20 08:12:10|2675.07|2660.27|2675.1|2660.3|2675.9|2661.1|2673.45|2658.65|34
1737360740000|2025-01-20 08:12:20|2675.15|2660.35|2678.48|2663.68|2678.82|2664.02|2675.15|2660.35|29
1737360750000|2025-01-20 08:12:30|2678.13|2663.33|2677.95|2663.15|2678.13|2663.33|2676.25|2661.45|37
1737360760000|2025-01-20 08:12:40|2677.9|2663.1|2675.58|2660.78|2679.05|2664.25|2675.55|2660.75|37
1737360770000|2025-01-20 08:12:50|2675.53|2660.73|2677.8|2663|2679|2664.2|2674.75|2659.95|35
1737360780000|2025-01-20 08:13:00|2677.94|2663.14|2668.2|2653.4|2677.94|2663.14|2668.05|2653.25|33
1737360790000|2025-01-20 08:13:10|2668.75|2653.95|2666.59|2651.79|2670.3|2655.5|2666.59|2651.79|38
1737360800000|2025-01-20 08:13:20|2665.9|2651.1|2669.35|2654.55|2669.35|2654.55|2664.99|2650.19|35
1737360810000|2025-01-20 08:13:30|2671.9|2657.1|2672.75|2657.95|2675.35|2660.55|2670.4|2655.6|34
1737360820000|2025-01-20 08:13:40|2673.18|2658.38|2671.2|2656.4|2675.05|2660.25|2670.9|2656.1|34
1737360830000|2025-01-20 08:13:50|2671.88|2657.08|2674.75|2659.95|2674.86|2660.06|2671.6|2656.8|29
1737360840000|2025-01-20 08:14:00|2674.15|2659.35|2672.85|2658.05|2675.9|2661.1|2672.85|2658.05|36
1737360850000|2025-01-20 08:14:10|2672.9|2658.1|2673.4|2658.6|2673.4|2658.6|2671.65|2656.85|29
1737360860000|2025-01-20 08:14:20|2674.79|2659.99|2673.92|2659.12|2675.65|2660.85|2672.45|2657.65|37
1737360870000|2025-01-20 08:14:30|2673.75|2658.95|2674.97|2660.17|2675.32|2660.52|2672.25|2657.45|26
1737360880000|2025-01-20 08:14:40|2674.8|2660|2672.75|2657.95|2674.8|2660|2671.6|2656.8|32
1737360890000|2025-01-20 08:14:50|2672.85|2658.05|2675.7|2660.9|2675.73|2660.93|2672.85|2658.05|31
1737360900000|2025-01-20 08:15:00|2675.2|2660.4|2678.85|2664.05|2678.95|2664.15|2674.85|2660.05|37
1737360910000|2025-01-20 08:15:10|2678.29|2663.49|2679.5|2664.7|2679.99|2665.19|2677.15|2662.35|36
1737360920000|2025-01-20 08:15:20|2679.13|2664.33|2680.1|2665.3|2681.05|2666.25|2678.85|2664.05|30
1737360930000|2025-01-20 08:15:30|2680.25|2665.45|2680.02|2665.22|2682.7|2667.9|2679.35|2664.55|33
1737360940000|2025-01-20 08:15:40|2679.83|2665.03|2682.3|2667.5|2683.35|2668.55|2678.2|2663.4|32
1737360950000|2025-01-20 08:15:50|2682.35|2667.55|2679.75|2664.95|2685.3|2670.5|2679.75|2664.95|32
1737360960000|2025-01-20 08:16:00|2679.45|2664.65|2677.35|2662.55|2683.03|2668.23|2677.35|2662.55|38
1737360970000|2025-01-20 08:16:10|2677.43|2662.63|2671.39|2656.59|2677.43|2662.63|2671.15|2656.35|37
1737360980000|2025-01-20 08:16:20|2671.6|2656.8|2671.05|2656.25|2672|2657.2|2670.12|2655.32|34
1737360990000|2025-01-20 08:16:30|2671.07|2656.27|2668.51|2653.71|2671.07|2656.27|2667.6|2652.8|35
1737361000000|2025-01-20 08:16:40|2668.32|2653.52|2667.75|2652.95|2669.55|2654.75|2667.5|2652.7|30
1737361010000|2025-01-20 08:16:50|2667.65|2652.85|2674.55|2659.75|2674.55|2659.75|2667.53|2652.73|37
1737361020000|2025-01-20 08:17:00|2674.78|2659.98|2671.2|2656.4|2674.78|2659.98|2670.3|2655.5|36
1737361030000|2025-01-20 08:17:10|2671.3|2656.5|2669.5|2654.7|2672.45|2657.65|2666.8|2652|32
1737361040000|2025-01-20 08:17:20|2669.85|2655.05|2670.1|2655.3|2671.5|2656.7|2667.09|2652.29|35
1737361050000|2025-01-20 08:17:30|2669.7|2654.9|2669.65|2654.85|2673.9|2659.1|2669.65|2654.85|34
1737361060000|2025-01-20 08:17:40|2669.7|2654.9|2668.25|2653.45|2673.4|2658.6|2668.1|2653.3|30
1737361070000|2025-01-20 08:17:50|2667.75|2652.95|2668.59|2653.79|2669.45|2654.65|2667.6|2652.8|34
1737361080000|2025-01-20 08:18:00|2668.05|2653.25|2668.5|2653.7|2669.63|2654.83|2668.05|2653.25|30
1737361090000|2025-01-20 08:18:10|2667.36|2652.56|2673.5|2658.7|2673.9|2659.1|2666.95|2652.15|36
1737361100000|2025-01-20 08:18:20|2673.7|2658.9|2675.07|2660.27|2675.07|2660.27|2672.1|2657.3|30
1737361110000|2025-01-20 08:18:30|2675.12|2660.32|2679.95|2665.15|2680.15|2665.35|2675.12|2660.32|31
1737361120000|2025-01-20 08:18:40|2678.63|2663.83|2684.28|2669.48|2684.75|2669.95|2678.63|2663.83|37
1737361130000|2025-01-20 08:18:50|2684.42|2669.62|2683.65|2668.85|2685.24|2670.44|2681.58|2666.78|33
1737361140000|2025-01-20 08:19:00|2683.7|2668.9|2681.85|2667.05|2684.58|2669.78|2679.68|2664.88|38
1737361150000|2025-01-20 08:19:10|2681.7|2666.9|2683.85|2669.05|2683.85|2669.05|2679.17|2664.37|32
1737361160000|2025-01-20 08:19:20|2684.1|2669.3|2684.2|2669.4|2684.8|2670|2682.1|2667.3|39
1737361170000|2025-01-20 08:19:30|2684.6|2669.8|2683.5|2668.7|2686.75|2671.95|2680.9|2666.1|38
1737361180000|2025-01-20 08:19:40|2683.65|2668.85|2690.52|2675.72|2690.52|2675.72|2683.65|2668.85|39
1737361190000|2025-01-20 08:19:50|2690.68|2675.88|2691.55|2676.75|2691.85|2677.05|2689.49|2674.69|33
1737361200000|2025-01-20 08:20:00|2691.78|2676.98|2689.23|2674.43|2692.68|2677.88|2689.23|2674.43|38
1737361210000|2025-01-20 08:20:10|2688.97|2674.17|2682.36|2667.56|2689.35|2674.55|2682.36|2667.56|39
1737361220000|2025-01-20 08:20:20|2682.4|2667.6|2685.05|2670.25|2685.47|2670.67|2682.4|2667.6|37
1737361230000|2025-01-20 08:20:30|2685.58|2670.78|2685.81|2671.01|2688.05|2673.25|2683.7|2668.9|37
1737361240000|2025-01-20 08:20:40|2685.99|2671.19|2689.02|2674.22|2689.06|2674.26|2684.95|2670.15|36
1737361250000|2025-01-20 08:20:50|2689.06|2674.26|2690.2|2675.4|2690.33|2675.53|2688.07|2673.27|36
1737361260000|2025-01-20 08:21:00|2691.1|2676.3|2691.2|2676.4|2692.38|2677.58|2689.48|2674.68|37
1737361270000|2025-01-20 08:21:10|2691.4|2676.6|2693.5|2678.7|2695.27|2680.47|2691.3|2676.5|39
1737361280000|2025-01-20 08:21:20|2693.16|2678.36|2693.23|2678.43|2695.15|2680.35|2691.95|2677.15|40
1737361290000|2025-01-20 08:21:30|2691.83|2677.03|2694.25|2679.45|2694.9|2680.1|2691.83|2677.03|30
1737361300000|2025-01-20 08:21:40|2694.3|2679.5|2695.35|2680.55|2695.68|2680.88|2693.65|2678.85|35
1737361310000|2025-01-20 08:21:50|2696.76|2681.96|2699.09|2684.29|2699.65|2684.85|2696.6|2681.8|33
1737361320000|2025-01-20 08:22:00|2699.3|2684.5|2693.95|2679.15|2699.3|2684.5|2691.53|2676.73|38
1737361330000|2025-01-20 08:22:10|2694.15|2679.35|2696.55|2681.75|2697.7|2682.9|2694.15|2679.35|38
1737361340000|2025-01-20 08:22:20|2695.76|2680.96|2697.9|2683.1|2698.2|2683.4|2694.7|2679.9|33
1737361350000|2025-01-20 08:22:30|2697.75|2682.95|2698.27|2683.47|2699|2684.2|2696.91|2682.11|33
1737361360000|2025-01-20 08:22:40|2698.25|2683.45|2697.95|2683.15|2699.4|2684.6|2695.65|2680.85|34
1737361370000|2025-01-20 08:22:50|2697.8|2683|2695.35|2680.55|2698.35|2683.55|2695.35|2680.55|32
1737361380000|2025-01-20 08:23:00|2695.3|2680.5|2695.8|2681|2696.42|2681.62|2694.2|2679.4|35
1737361390000|2025-01-20 08:23:10|2695.85|2681.05|2688.3|2673.5|2696.75|2681.95|2688.3|2673.5|39
1737361400000|2025-01-20 08:23:20|2687.98|2673.18|2683.5|2668.7|2687.98|2673.18|2682.2|2667.4|39
1737361410000|2025-01-20 08:23:30|2684.5|2669.7|2686.95|2672.15|2687.7|2672.9|2682.9|2668.1|35
1737361420000|2025-01-20 08:23:40|2686.9|2672.1|2687.15|2672.35|2687.24|2672.44|2686.1|2671.3|33
1737361430000|2025-01-20 08:23:50|2689.7|2674.9|2684.87|2670.07|2689.7|2674.9|2684.15|2669.35|33
1737361440000|2025-01-20 08:24:00|2684.83|2670.03|2682.9|2668.1|2684.93|2670.13|2680.3|2665.5|37
1737361450000|2025-01-20 08:24:10|2681.78|2666.98|2680.15|2665.35|2684.4|2669.6|2680.15|2665.35|34
1737361460000|2025-01-20 08:24:20|2680.18|2665.38|2675.3|2660.5|2680.98|2666.18|2674.8|2660|34
1737361470000|2025-01-20 08:24:30|2676.5|2661.7|2677|2662.2|2678.5|2663.7|2671.08|2656.28|37
1737361480000|2025-01-20 08:24:40|2676.98|2662.18|2678.95|2664.15|2680.49|2665.69|2675.97|2661.17|36
1737361490000|2025-01-20 08:24:50|2678.71|2663.91|2684.75|2669.95|2684.76|2669.96|2677.77|2662.97|40
1737361500000|2025-01-20 08:25:00|2685.01|2670.21|2678.8|2664|2685.01|2670.21|2678.8|2664|36
1737361510000|2025-01-20 08:25:10|2678.7|2663.9|2676.8|2662|2678.86|2664.06|2674.12|2659.32|39
1737361520000|2025-01-20 08:25:20|2676.95|2662.15|2682.36|2667.56|2682.67|2667.87|2675.5|2660.7|37
1737361530000|2025-01-20 08:25:30|2682.56|2667.76|2679.9|2665.1|2682.56|2667.76|2678.98|2664.18|39
1737361540000|2025-01-20 08:25:40|2680.5|2665.7|2684.6|2669.8|2684.8|2670|2680.5|2665.7|35
1737361550000|2025-01-20 08:25:50|2684.41|2669.61|2685.46|2670.66|2685.65|2670.85|2682.05|2667.25|38
1737361560000|2025-01-20 08:26:00|2685.4|2670.6|2689.88|2675.08|2691.4|2676.6|2683.42|2668.62|38
1737361570000|2025-01-20 08:26:10|2689.74|2674.94|2684.56|2669.76|2689.74|2674.94|2684.56|2669.76|33
1737361580000|2025-01-20 08:26:20|2683.98|2669.18|2682.69|2667.89|2683.98|2669.18|2682.4|2667.6|34
1737361590000|2025-01-20 08:26:30|2682.55|2667.75|2678.18|2663.38|2684.3|2669.5|2678.18|2663.38|37
1737361600000|2025-01-20 08:26:40|2678.12|2663.32|2674.05|2659.25|2678.52|2663.72|2674|2659.2|36
1737361610000|2025-01-20 08:26:50|2674|2659.2|2671.89|2657.09|2674|2659.2|2669.75|2654.95|36
1737361620000|2025-01-20 08:27:00|2672.32|2657.52|2674.9|2660.1|2676.4|2661.6|2671.25|2656.45|39
1737361630000|2025-01-20 08:27:10|2675|2660.2|2670.8|2656|2675.9|2661.1|2669.65|2654.85|35
1737361640000|2025-01-20 08:27:20|2670.75|2655.95|2666.2|2651.4|2670.75|2655.95|2665.15|2650.35|35
1737361650000|2025-01-20 08:27:30|2666.22|2651.42|2671.28|2656.48|2671.6|2656.8|2665.45|2650.65|36
1737361660000|2025-01-20 08:27:40|2670.98|2656.18|2665.8|2651|2671.45|2656.65|2665.8|2651|37
1737361670000|2025-01-20 08:27:50|2665.38|2650.58|2662.42|2647.62|2665.38|2650.58|2662.2|2647.4|36
1737361680000|2025-01-20 08:28:00|2661.98|2647.18|2666.2|2651.4|2666.45|2651.65|2661.9|2647.1|34
1737361690000|2025-01-20 08:28:10|2665.85|2651.05|2663.65|2648.85|2665.85|2651.05|2663.55|2648.75|31
1737361700000|2025-01-20 08:28:20|2663.75|2648.95|2663.55|2648.75|2665.8|2651|2662.95|2648.15|28
1737361710000|2025-01-20 08:28:30|2663.96|2649.16|2661.35|2646.55|2663.96|2649.16|2660.55|2645.75|28
1737361720000|2025-01-20 08:28:40|2662.1|2647.3|2663.65|2648.85|2665.85|2651.05|2662.1|2647.3|34
1737361730000|2025-01-20 08:28:50|2663.7|2648.9|2665.7|2650.9|2665.7|2650.9|2663.7|2648.9|27
1737361740000|2025-01-20 08:29:00|2665.8|2651|2667.35|2652.55|2667.7|2652.9|2665.8|2651|37
1737361750000|2025-01-20 08:29:10|2668.15|2653.35|2668.4|2653.6|2669.84|2655.04|2668|2653.2|38
1737361760000|2025-01-20 08:29:20|2668.53|2653.73|2661.33|2646.53|2668.85|2654.05|2661.1|2646.3|38
1737361770000|2025-01-20 08:29:30|2661.19|2646.39|2657.39|2642.59|2662.2|2647.4|2656.7|2641.9|38
1737361780000|2025-01-20 08:29:40|2657.34|2642.54|2657.63|2642.83|2659.05|2644.25|2656.85|2642.05|36
1737361790000|2025-01-20 08:29:50|2657.38|2642.58|2654.18|2639.38|2657.67|2642.87|2654.18|2639.38|34
1737361800000|2025-01-20 08:30:00|2653.76|2638.96|2651.32|2636.52|2653.76|2638.96|2648.25|2633.45|37
1737361810000|2025-01-20 08:30:10|2651.31|2636.51|2651.2|2636.4|2651.31|2636.51|2648.95|2634.15|37
1737361820000|2025-01-20 08:30:20|2651.45|2636.65|2657.85|2643.05|2658.9|2644.1|2651.45|2636.65|33
1737361830000|2025-01-20 08:30:30|2658.2|2643.4|2654.45|2639.65|2658.9|2644.1|2653.2|2638.4|35
1737361840000|2025-01-20 08:30:40|2654.53|2639.73|2652.85|2638.05|2654.9|2640.1|2651.94|2637.14|29
1737361850000|2025-01-20 08:30:50|2652.8|2638|2652.3|2637.5|2653.75|2638.95|2651.95|2637.15|21
1737361860000|2025-01-20 08:31:00|2652.4|2637.6|2651.44|2636.64|2652.82|2638.02|2650.15|2635.35|29
1737361870000|2025-01-20 08:31:10|2651.43|2636.63|2650.65|2635.85|2651.9|2637.1|2649.65|2634.85|36
1737361880000|2025-01-20 08:31:20|2650.91|2636.11|2650.5|2635.7|2650.93|2636.13|2648.8|2634|37
1737361890000|2025-01-20 08:31:30|2650.45|2635.65|2650.75|2635.95|2650.75|2635.95|2648.5|2633.7|35
1737361900000|2025-01-20 08:31:40|2650.8|2636|2654.5|2639.7|2655.68|2640.88|2650.45|2635.65|35
1737361910000|2025-01-20 08:31:50|2654.34|2639.54|2654.6|2639.8|2654.6|2639.8|2652.2|2637.4|34
1737361920000|2025-01-20 08:32:00|2653.6|2638.8|2652.4|2637.6|2654.33|2639.53|2651.35|2636.55|36
1737361930000|2025-01-20 08:32:10|2652.5|2637.7|2648.25|2633.45|2653.41|2638.61|2648|2633.2|38
1737361940000|2025-01-20 08:32:20|2648.05|2633.25|2651.7|2636.9|2656.65|2641.85|2648.01|2633.21|37
1737361950000|2025-01-20 08:32:30|2651.93|2637.13|2650.4|2635.6|2651.93|2637.13|2648.8|2634|35
1737361960000|2025-01-20 08:32:40|2650.3|2635.5|2652.38|2637.58|2652.71|2637.91|2649.3|2634.5|36
1737361970000|2025-01-20 08:32:50|2651.85|2637.05|2651.29|2636.49|2653.35|2638.55|2651.14|2636.34|34
1737361980000|2025-01-20 08:33:00|2651.23|2636.43|2650.95|2636.15|2651.35|2636.55|2649.6|2634.8|37
1737361990000|2025-01-20 08:33:10|2651.37|2636.57|2649.21|2634.41|2651.37|2636.57|2647.8|2633|37
1737362000000|2025-01-20 08:33:20|2649.12|2634.32|2648.23|2633.43|2649.75|2634.95|2646.65|2631.85|37
1737362010000|2025-01-20 08:33:30|2648.17|2633.37|2647.22|2632.42|2648.45|2633.65|2646.3|2631.5|31
1737362020000|2025-01-20 08:33:40|2647.2|2632.4|2650.35|2635.55|2650.45|2635.65|2646.98|2632.18|34
1737362030000|2025-01-20 08:33:50|2650.2|2635.4|2647.75|2632.95|2651.95|2637.15|2647.75|2632.95|28
1737362040000|2025-01-20 08:34:00|2647.89|2633.09|2647.85|2633.05|2648.6|2633.8|2646.65|2631.85|29
1737362050000|2025-01-20 08:34:10|2647.7|2632.9|2652.85|2638.05|2652.85|2638.05|2647.35|2632.55|35
1737362060000|2025-01-20 08:34:20|2651.7|2636.9|2649.17|2634.37|2652.2|2637.4|2649.17|2634.37|30
1737362070000|2025-01-20 08:34:30|2649.31|2634.51|2651.75|2636.95|2651.75|2636.95|2648.8|2634|38
1737362080000|2025-01-20 08:34:40|2652.25|2637.45|2648.1|2633.3|2653.3|2638.5|2647.65|2632.85|37
1737362090000|2025-01-20 08:34:50|2648.05|2633.25|2646.35|2631.55|2649.38|2634.58|2646.35|2631.55|39
1737362100000|2025-01-20 08:35:00|2646.3|2631.5|2645.25|2630.45|2648.45|2633.65|2645.25|2630.45|32
1737362110000|2025-01-20 08:35:10|2645.35|2630.55|2651.85|2637.05|2652.45|2637.65|2645.1|2630.3|36
1737362120000|2025-01-20 08:35:20|2652.4|2637.6|2649.2|2634.4|2653.7|2638.9|2648.3|2633.5|38
1737362130000|2025-01-20 08:35:30|2649.52|2634.72|2648.54|2633.74|2650.71|2635.91|2647.95|2633.15|36
1737362140000|2025-01-20 08:35:40|2648.39|2633.59|2647.55|2632.75|2650.63|2635.83|2647.2|2632.4|36
1737362150000|2025-01-20 08:35:50|2648.25|2633.45|2647.25|2632.45|2649.95|2635.15|2647.25|2632.45|33
1737362160000|2025-01-20 08:36:00|2647.4|2632.6|2644.27|2629.47|2648.45|2633.65|2644.25|2629.45|40
1737362170000|2025-01-20 08:36:10|2644.54|2629.74|2644.64|2629.84|2645.76|2630.96|2642.3|2627.5|33
1737362180000|2025-01-20 08:36:20|2644.58|2629.78|2644.6|2629.8|2645.45|2630.65|2642.6|2627.8|34
1737362190000|2025-01-20 08:36:30|2644.4|2629.6|2644.77|2629.97|2646.65|2631.85|2643.1|2628.3|31
1737362200000|2025-01-20 08:36:40|2644.45|2629.65|2643.9|2629.1|2644.45|2629.65|2641.95|2627.15|32
1737362210000|2025-01-20 08:36:50|2643.77|2628.97|2643.53|2628.73|2644.55|2629.75|2642.3|2627.5|35
1737362220000|2025-01-20 08:37:00|2643.5|2628.7|2644.51|2629.71|2645|2630.2|2643.47|2628.67|36
1737362230000|2025-01-20 08:37:10|2644.22|2629.42|2642.7|2627.9|2644.22|2629.42|2642.34|2627.54|34
1737362240000|2025-01-20 08:37:20|2643.45|2628.65|2644.7|2629.9|2645.42|2630.62|2643.45|2628.65|32
1737362250000|2025-01-20 08:37:30|2644.45|2629.65|2644.3|2629.5|2645.32|2630.52|2643.8|2629|29
1737362260000|2025-01-20 08:37:40|2644.35|2629.55|2644.55|2629.75|2646.8|2632|2644.35|2629.55|37
1737362270000|2025-01-20 08:37:50|2644.62|2629.82|2641.8|2627|2644.67|2629.87|2641.8|2627|35
1737362280000|2025-01-20 08:38:00|2641.97|2627.17|2642.45|2627.65|2642.9|2628.1|2641.85|2627.05|31
1737362290000|2025-01-20 08:38:10|2642.74|2627.94|2649.35|2634.55|2649.82|2635.02|2642.74|2627.94|36
1737362300000|2025-01-20 08:38:20|2649.38|2634.58|2648.43|2633.63|2650.29|2635.49|2647.3|2632.5|32
1737362310000|2025-01-20 08:38:30|2648.55|2633.75|2643.35|2628.55|2648.55|2633.75|2643.35|2628.55|30
1737362320000|2025-01-20 08:38:40|2643.4|2628.6|2644.75|2629.95|2645.29|2630.49|2642.21|2627.41|35
1737362330000|2025-01-20 08:38:50|2644.95|2630.15|2643.34|2628.54|2645.32|2630.52|2642.15|2627.35|37
1737362340000|2025-01-20 08:39:00|2643.3|2628.5|2643.15|2628.35|2645.2|2630.4|2643.15|2628.35|27
1737362350000|2025-01-20 08:39:10|2643.14|2628.34|2644.05|2629.25|2645.15|2630.35|2642.95|2628.15|33
1737362360000|2025-01-20 08:39:20|2643.75|2628.95|2642.75|2627.95|2645|2630.2|2642.55|2627.75|32
1737362370000|2025-01-20 08:39:30|2642.8|2628|2642.4|2627.6|2643.39|2628.59|2642.15|2627.35|30
1737362380000|2025-01-20 08:39:40|2642.3|2627.5|2643.69|2628.89|2644.45|2629.65|2642.3|2627.5|35
1737362390000|2025-01-20 08:39:50|2643.55|2628.75|2644|2629.2|2644.6|2629.8|2643.55|2628.75|28
1737362400000|2025-01-20 08:40:00|2644.1|2629.3|2645.55|2630.75|2647|2632.2|2644.1|2629.3|35
1737362410000|2025-01-20 08:40:10|2645.91|2631.11|2648.48|2633.68|2648.9|2634.1|2645.91|2631.11|33
1737362420000|2025-01-20 08:40:20|2648.71|2633.91|2652.35|2637.55|2652.35|2637.55|2648.43|2633.63|36
1737362430000|2025-01-20 08:40:30|2652.45|2637.65|2653.58|2638.78|2653.58|2638.78|2651.85|2637.05|37
1737362440000|2025-01-20 08:40:40|2653.5|2638.7|2648.52|2633.72|2653.55|2638.75|2647.95|2633.15|31
1737362450000|2025-01-20 08:40:50|2648.54|2633.74|2646.55|2631.75|2649.33|2634.53|2645.35|2630.55|29
1737362460000|2025-01-20 08:41:00|2646.5|2631.7|2644.45|2629.65|2646.64|2631.84|2644.45|2629.65|28
1737362470000|2025-01-20 08:41:10|2644.5|2629.7|2642.65|2627.85|2645.3|2630.5|2642.65|2627.85|35
1737362480000|2025-01-20 08:41:20|2642.7|2627.9|2642.5|2627.7|2643.18|2628.38|2641.7|2626.9|32
1737362490000|2025-01-20 08:41:30|2642.6|2627.8|2647.45|2632.65|2648.72|2633.92|2642.6|2627.8|37
1737362500000|2025-01-20 08:41:40|2647.4|2632.6|2646.88|2632.08|2647.78|2632.98|2646.5|2631.7|30
1737362510000|2025-01-20 08:41:50|2646.26|2631.46|2645.4|2630.6|2646.26|2631.46|2644.49|2629.69|35
1737362520000|2025-01-20 08:42:00|2644.25|2629.45|2646.8|2632|2647.55|2632.75|2643.55|2628.75|32
1737362530000|2025-01-20 08:42:10|2646.75|2631.95|2645.59|2630.79|2647|2632.2|2644.85|2630.05|28
1737362540000|2025-01-20 08:42:20|2645.54|2630.74|2645.89|2631.09|2645.94|2631.14|2645.14|2630.34|31
1737362550000|2025-01-20 08:42:30|2645.84|2631.04|2650.75|2635.95|2651.75|2636.95|2645.84|2631.04|30
1737362560000|2025-01-20 08:42:40|2650.65|2635.85|2651.79|2636.99|2653.5|2638.7|2650.55|2635.75|36
1737362570000|2025-01-20 08:42:50|2652.23|2637.43|2650.9|2636.1|2652.23|2637.43|2649.75|2634.95|34
1737362580000|2025-01-20 08:43:00|2650.85|2636.05|2649|2634.2|2650.85|2636.05|2648.45|2633.65|26
1737362590000|2025-01-20 08:43:10|2649.05|2634.25|2648.61|2633.81|2650.75|2635.95|2646.8|2632|37
1737362600000|2025-01-20 08:43:20|2648.69|2633.89|2645.08|2630.28|2648.77|2633.97|2644.98|2630.18|33
1737362610000|2025-01-20 08:43:30|2645.04|2630.24|2647.6|2632.8|2647.6|2632.8|2644.7|2629.9|32
1737362620000|2025-01-20 08:43:40|2647.95|2633.15|2642.9|2628.1|2650.07|2635.27|2642.9|2628.1|33
1737362630000|2025-01-20 08:43:50|2643|2628.2|2643.2|2628.4|2644.6|2629.8|2642.6|2627.8|26
1737362640000|2025-01-20 08:44:00|2643.25|2628.45|2643.37|2628.57|2643.79|2628.99|2642.7|2627.9|30
1737362650000|2025-01-20 08:44:10|2642.85|2628.05|2637.65|2622.85|2642.85|2628.05|2637.07|2622.27|35
1737362660000|2025-01-20 08:44:20|2637.79|2622.99|2635|2620.2|2641.9|2627.1|2634.9|2620.1|36
1737362670000|2025-01-20 08:44:30|2634.95|2620.15|2635.18|2620.38|2636.2|2621.4|2634.55|2619.75|34
1737362680000|2025-01-20 08:44:40|2635.4|2620.6|2637.71|2622.91|2637.9|2623.1|2635.4|2620.6|30
1737362690000|2025-01-20 08:44:50|2637.74|2622.94|2638.79|2623.99|2638.81|2624.01|2635.6|2620.8|33
1737362700000|2025-01-20 08:45:00|2638.55|2623.75|2635.8|2621|2638.8|2624|2635.8|2621|36
1737362710000|2025-01-20 08:45:10|2635.85|2621.05|2635.5|2620.7|2636.75|2621.95|2634.2|2619.4|36
1737362720000|2025-01-20 08:45:20|2635.85|2621.05|2636.3|2621.5|2636.3|2621.5|2633.8|2619|32
1737362730000|2025-01-20 08:45:30|2636.25|2621.45|2635.45|2620.65|2636.25|2621.45|2633|2618.2|36
1737362740000|2025-01-20 08:45:40|2635.5|2620.7|2634.1|2619.3|2636.9|2622.1|2633.55|2618.75|36
1737362750000|2025-01-20 08:45:50|2633.7|2618.9|2634.45|2619.65|2634.5|2619.7|2631.9|2617.1|38
1737362760000|2025-01-20 08:46:00|2634.35|2619.55|2631.55|2616.75|2634.9|2620.1|2631.25|2616.45|35
1737362770000|2025-01-20 08:46:10|2630.8|2616|2627.2|2612.4|2632.2|2617.4|2627.2|2612.4|36
1737362780000|2025-01-20 08:46:20|2627.1|2612.3|2626.76|2611.96|2627.9|2613.1|2623.7|2608.9|34
1737362790000|2025-01-20 08:46:30|2626.74|2611.94|2620.55|2605.75|2626.75|2611.95|2620.55|2605.75|31
1737362800000|2025-01-20 08:46:40|2620.25|2605.45|2620.09|2605.29|2620.9|2606.1|2619.25|2604.45|35
1737362810000|2025-01-20 08:46:50|2620.04|2605.24|2618.33|2603.53|2620.85|2606.05|2617.05|2602.25|34
1737362820000|2025-01-20 08:47:00|2618.36|2603.56|2625.64|2610.84|2625.64|2610.84|2618.15|2603.35|35
1737362830000|2025-01-20 08:47:10|2625.6|2610.8|2624.05|2609.25|2628.4|2613.6|2624.05|2609.25|36
1737362840000|2025-01-20 08:47:20|2624.6|2609.8|2626.24|2611.44|2626.9|2612.1|2624.55|2609.75|30
1737362850000|2025-01-20 08:47:30|2626.55|2611.75|2622.54|2607.74|2627.9|2613.1|2621.6|2606.8|36
1737362860000|2025-01-20 08:47:40|2622|2607.2|2621.62|2606.82|2623.3|2608.5|2620.85|2606.05|29
1737362870000|2025-01-20 08:47:50|2621.2|2606.4|2622.3|2607.5|2622.3|2607.5|2619.85|2605.05|35
1737362880000|2025-01-20 08:48:00|2622.4|2607.6|2621.05|2606.25|2623.65|2608.85|2621|2606.2|32
1737362890000|2025-01-20 08:48:10|2621.24|2606.44|2621.8|2607|2623.47|2608.67|2620.85|2606.05|24
1737362900000|2025-01-20 08:48:20|2622.85|2608.05|2619.1|2604.3|2622.85|2608.05|2617.9|2603.1|36
1737362910000|2025-01-20 08:48:30|2619.68|2604.88|2621.4|2606.6|2623.2|2608.4|2619.1|2604.3|35
1737362920000|2025-01-20 08:48:40|2621.35|2606.55|2621.5|2606.7|2623.5|2608.7|2620.35|2605.55|27
1737362930000|2025-01-20 08:48:50|2621.68|2606.88|2623.52|2608.72|2623.52|2608.72|2621.15|2606.35|30
1737362940000|2025-01-20 08:49:00|2623|2608.2|2620.88|2606.08|2625.2|2610.4|2620.75|2605.95|36
1737362950000|2025-01-20 08:49:10|2620.92|2606.12|2620.91|2606.11|2623.45|2608.65|2620.5|2605.7|34
1737362960000|2025-01-20 08:49:20|2620.88|2606.08|2620|2605.2|2621.45|2606.65|2620|2605.2|14
1737362970000|2025-01-20 08:49:30|2619.95|2605.15|2622.85|2608.05|2622.95|2608.15|2619.85|2605.05|26
1737362980000|2025-01-20 08:49:40|2623|2608.2|2622.25|2607.45|2624.9|2610.1|2622.1|2607.3|28
1737362990000|2025-01-20 08:49:50|2622.2|2607.4|2623.09|2608.29|2623.68|2608.88|2622.2|2607.4|31
1737363000000|2025-01-20 08:50:00|2623.06|2608.26|2622.78|2607.98|2623.39|2608.59|2621.45|2606.65|28
1737363010000|2025-01-20 08:50:10|2622.5|2607.7|2625.55|2610.75|2625.72|2610.92|2622.5|2607.7|24
1737363020000|2025-01-20 08:50:20|2625.7|2610.9|2629.43|2614.63|2629.43|2614.63|2625.7|2610.9|29
1737363030000|2025-01-20 08:50:30|2629.32|2614.52|2628.13|2613.33|2629.32|2614.52|2626.95|2612.15|30
1737363040000|2025-01-20 08:50:40|2628.11|2613.31|2630.75|2615.95|2630.75|2615.95|2627.4|2612.6|25
1737363050000|2025-01-20 08:50:50|2630.85|2616.05|2630.4|2615.6|2631.65|2616.85|2628.9|2614.1|31
1737363060000|2025-01-20 08:51:00|2630.5|2615.7|2636.49|2621.69|2636.49|2621.69|2630.5|2615.7|29
1737363070000|2025-01-20 08:51:10|2636.15|2621.35|2634.89|2620.09|2636.65|2621.85|2634.2|2619.4|37
1737363080000|2025-01-20 08:51:20|2634.86|2620.06|2638.75|2623.95|2639.26|2624.46|2634.6|2619.8|33
1737363090000|2025-01-20 08:51:30|2638.85|2624.05|2639.15|2624.35|2639.7|2624.9|2637.25|2622.45|33
1737363100000|2025-01-20 08:51:40|2639.1|2624.3|2639.53|2624.73|2639.53|2624.73|2637.45|2622.65|30
1737363110000|2025-01-20 08:51:50|2639.2|2624.4|2641.5|2626.7|2642.75|2627.95|2639.2|2624.4|30
1737363120000|2025-01-20 08:52:00|2641.93|2627.13|2641.3|2626.5|2641.93|2627.13|2637.4|2622.6|37
1737363130000|2025-01-20 08:52:10|2641.4|2626.6|2642.9|2628.1|2642.9|2628.1|2640.85|2626.05|30
1737363140000|2025-01-20 08:52:20|2642.8|2628|2636.9|2622.1|2643.35|2628.55|2635.1|2620.3|34
1737363150000|2025-01-20 08:52:30|2636.38|2621.58|2635.05|2620.25|2636.95|2622.15|2635.05|2620.25|25
1737363160000|2025-01-20 08:52:40|2635.23|2620.43|2633.07|2618.27|2637.35|2622.55|2632.85|2618.05|35
1737363170000|2025-01-20 08:52:50|2633.06|2618.26|2631.98|2617.18|2633.9|2619.1|2631.9|2617.1|20
1737363180000|2025-01-20 08:53:00|2631.8|2617|2630.73|2615.93|2632.85|2618.05|2630.1|2615.3|31
1737363190000|2025-01-20 08:53:10|2630.71|2615.91|2632.78|2617.98|2632.78|2617.98|2630.55|2615.75|20
1737363200000|2025-01-20 08:53:20|2633.68|2618.88|2634.4|2619.6|2635.31|2620.51|2632.75|2617.95|28
1737363210000|2025-01-20 08:53:30|2634.48|2619.68|2632.38|2617.58|2634.48|2619.68|2632.38|2617.58|20
1737363220000|2025-01-20 08:53:40|2632.33|2617.53|2632.55|2617.75|2633.1|2618.3|2631.25|2616.45|35
1737363230000|2025-01-20 08:53:50|2632.78|2617.98|2631.19|2616.39|2632.93|2618.13|2629.6|2614.8|32
1737363240000|2025-01-20 08:54:00|2631.42|2616.62|2629.99|2615.19|2631.42|2616.62|2629.5|2614.7|26
1737363250000|2025-01-20 08:54:10|2630.49|2615.69|2629.15|2614.35|2630.49|2615.69|2629.15|2614.35|29
1737363260000|2025-01-20 08:54:20|2629.1|2614.3|2629.45|2614.65|2629.65|2614.85|2628.9|2614.1|16
1737363270000|2025-01-20 08:54:30|2629.5|2614.7|2629.35|2614.55|2630.45|2615.65|2629.3|2614.5|23
1737363280000|2025-01-20 08:54:40|2629.53|2614.73|2629.47|2614.67|2630.4|2615.6|2629.15|2614.35|26
1737363290000|2025-01-20 08:54:50|2629.43|2614.63|2626.45|2611.65|2629.43|2614.63|2626.45|2611.65|27
1737363300000|2025-01-20 08:55:00|2626.4|2611.6|2624.05|2609.25|2626.4|2611.6|2623.2|2608.4|35
1737363310000|2025-01-20 08:55:10|2624.1|2609.3|2624.49|2609.69|2625.38|2610.58|2622.95|2608.15|27
1737363320000|2025-01-20 08:55:20|2624.25|2609.45|2622.13|2607.33|2626.35|2611.55|2622|2607.2|29
1737363330000|2025-01-20 08:55:30|2622.1|2607.3|2621.8|2607|2623.2|2608.4|2621.55|2606.75|25
1737363340000|2025-01-20 08:55:40|2621.75|2606.95|2619.75|2604.95|2622.25|2607.45|2619.75|2604.95|24
1737363350000|2025-01-20 08:55:50|2620.02|2605.22|2617.9|2603.1|2620.02|2605.22|2617.4|2602.6|27
1737363360000|2025-01-20 08:56:00|2617.95|2603.15|2619.85|2605.05|2620.9|2606.1|2617.95|2603.15|18
1737363370000|2025-01-20 08:56:10|2618.55|2603.75|2619.07|2604.27|2619.45|2604.65|2616.85|2602.05|32
1737363380000|2025-01-20 08:56:20|2619.12|2604.32|2615.8|2601|2619.35|2604.55|2605.4|2590.6|32
1737363390000|2025-01-20 08:56:30|2616.55|2601.75|2615.55|2600.75|2616.6|2601.8|2614|2599.2|29
1737363400000|2025-01-20 08:56:40|2615.3|2600.5|2615.7|2600.9|2617.2|2602.4|2614|2599.2|33
1737363410000|2025-01-20 08:56:50|2615.8|2601|2618.7|2603.9|2618.7|2603.9|2615.8|2601|21
1737363420000|2025-01-20 08:57:00|2618.8|2604|2621.55|2606.75|2622.85|2608.05|2618.35|2603.55|26
1737363430000|2025-01-20 08:57:10|2622.82|2608.02|2621.22|2606.42|2623.79|2608.99|2620.8|2606|36
1737363440000|2025-01-20 08:57:20|2621.6|2606.8|2622.2|2607.4|2623.65|2608.85|2621.5|2606.7|23
1737363450000|2025-01-20 08:57:30|2621.81|2607.01|2617|2602.2|2621.81|2607.01|2615.7|2600.9|34
1737363460000|2025-01-20 08:57:40|2617.25|2602.45|2615.93|2601.13|2618.68|2603.88|2615.7|2600.9|28
1737363470000|2025-01-20 08:57:50|2615.94|2601.14|2614.65|2599.85|2615.94|2601.14|2613.4|2598.6|34
1737363480000|2025-01-20 08:58:00|2615.05|2600.25|2612.95|2598.15|2615.05|2600.25|2612.65|2597.85|23
1737363490000|2025-01-20 08:58:10|2613.05|2598.25|2613.95|2599.15|2614.2|2599.4|2612.85|2598.05|27
1737363500000|2025-01-20 08:58:20|2614|2599.2|2612.75|2597.95|2614.3|2599.5|2611.15|2596.35|33
1737363510000|2025-01-20 08:58:30|2613.8|2599|2609.9|2595.1|2613.9|2599.1|2609.25|2594.45|34
1737363520000|2025-01-20 08:58:40|2610.3|2595.5|2607.9|2593.1|2610.6|2595.8|2607.79|2592.99|36
1737363530000|2025-01-20 08:58:50|2607.85|2593.05|2606.64|2591.84|2608.65|2593.85|2605.83|2591.03|30
1737363540000|2025-01-20 08:59:00|2606.68|2591.88|2608.43|2593.63|2608.74|2593.94|2605.75|2590.95|32
1737363550000|2025-01-20 08:59:10|2608.41|2593.61|2613.78|2598.98|2613.78|2598.98|2608|2593.2|34
1737363560000|2025-01-20 08:59:20|2614.05|2599.25|2616.45|2601.65|2616.93|2602.13|2613.5|2598.7|28
1737363570000|2025-01-20 08:59:30|2616.5|2601.7|2615.74|2600.94|2616.5|2601.7|2615.53|2600.73|16
1737363580000|2025-01-20 08:59:40|2615.53|2600.73|2617.3|2602.5|2618|2603.2|2614.35|2599.55|30
1737363590000|2025-01-20 08:59:50|2617.52|2602.72|2614.75|2599.95|2617.52|2602.72|2614.6|2599.8|30
1737363600000|2025-01-20 09:00:00|2614.8|2600|2611.9|2597.1|2616.46|2601.66|2611.9|2597.1|32
1737363610000|2025-01-20 09:00:10|2612|2597.2|2612.1|2597.3|2614.35|2599.55|2611.23|2596.43|36
1737363620000|2025-01-20 09:00:20|2612.28|2597.48|2610|2595.2|2612.39|2597.59|2610|2595.2|29
1737363630000|2025-01-20 09:00:30|2609.9|2595.1|2606.15|2591.35|2609.9|2595.1|2605.75|2590.95|31
1737363640000|2025-01-20 09:00:40|2606.05|2591.25|2604.95|2590.15|2606.05|2591.25|2603.65|2588.85|33
1737363650000|2025-01-20 09:00:50|2604.72|2589.92|2602.99|2588.19|2605.29|2590.49|2602.55|2587.75|34
1737363660000|2025-01-20 09:01:00|2602.79|2587.99|2606.91|2592.11|2606.96|2592.16|2601.8|2587|37
1737363670000|2025-01-20 09:01:10|2606.55|2591.75|2604.4|2589.6|2606.55|2591.75|2603.3|2588.5|38
1737363680000|2025-01-20 09:01:20|2604.72|2589.92|2606.2|2591.4|2606.2|2591.4|2604.3|2589.5|35
1737363690000|2025-01-20 09:01:30|2606.15|2591.35|2605.3|2590.5|2608.65|2593.85|2605.3|2590.5|33
1737363700000|2025-01-20 09:01:40|2605.8|2591|2606|2591.2|2609.7|2594.9|2605.8|2591|37
1737363710000|2025-01-20 09:01:50|2605.9|2591.1|2605.72|2590.92|2608.05|2593.25|2605.2|2590.4|32
1737363720000|2025-01-20 09:02:00|2605.57|2590.77|2606.34|2591.54|2607.15|2592.35|2604.85|2590.05|29
1737363730000|2025-01-20 09:02:10|2606.28|2591.48|2606.17|2591.37|2606.38|2591.58|2604.2|2589.4|36
1737363740000|2025-01-20 09:02:20|2606.01|2591.21|2605.29|2590.49|2606.3|2591.5|2604.4|2589.6|34
1737363750000|2025-01-20 09:02:30|2604.41|2589.61|2605.36|2590.56|2605.9|2591.1|2604.2|2589.4|32
1737363760000|2025-01-20 09:02:40|2605.1|2590.3|2605.81|2591.01|2607.5|2592.7|2604.6|2589.8|35
1737363770000|2025-01-20 09:02:50|2605.89|2591.09|2603.4|2588.6|2605.89|2591.09|2602.35|2587.55|31
1737363780000|2025-01-20 09:03:00|2603.38|2588.58|2604.96|2590.16|2606.42|2591.62|2602.95|2588.15|31
1737363790000|2025-01-20 09:03:10|2605.32|2590.52|2601.95|2587.15|2606.29|2591.49|2601.85|2587.05|33
1737363800000|2025-01-20 09:03:20|2601.9|2587.1|2602.13|2587.33|2602.95|2588.15|2601.8|2587|24
1737363810000|2025-01-20 09:03:30|2601.65|2586.85|2603|2588.2|2604.19|2589.39|2601.45|2586.65|37
1737363820000|2025-01-20 09:03:40|2603.9|2589.1|2603.35|2588.55|2603.9|2589.1|2602.85|2588.05|22
1737363830000|2025-01-20 09:03:50|2603.45|2588.65|2609|2594.2|2609|2594.2|2602.7|2587.9|33
1737363840000|2025-01-20 09:04:00|2607.56|2592.76|2605.5|2590.7|2609.45|2594.65|2605.3|2590.5|34
1737363850000|2025-01-20 09:04:10|2605.55|2590.75|2608.55|2593.75|2608.62|2593.82|2605.55|2590.75|30
1737363860000|2025-01-20 09:04:20|2608.7|2593.9|2610.7|2595.9|2610.86|2596.06|2608.7|2593.9|23
1737363870000|2025-01-20 09:04:30|2610.65|2595.85|2610.65|2595.85|2611.73|2596.93|2608.55|2593.75|34
1737363880000|2025-01-20 09:04:40|2610.61|2595.81|2607.1|2592.3|2611.44|2596.64|2607.1|2592.3|35
1737363890000|2025-01-20 09:04:50|2607.25|2592.45|2605.65|2590.85|2607.58|2592.78|2605.15|2590.35|35
1737363900000|2025-01-20 09:05:00|2605.99|2591.19|2610.18|2595.38|2610.18|2595.38|2605.3|2590.5|28
1737363910000|2025-01-20 09:05:10|2610.15|2595.35|2611.45|2596.65|2611.86|2597.06|2609.3|2594.5|34
1737363920000|2025-01-20 09:05:20|2611.86|2597.06|2610.3|2595.5|2613.53|2598.73|2608.8|2594|33
1737363930000|2025-01-20 09:05:30|2610.7|2595.9|2612.65|2597.85|2613.63|2598.83|2610.7|2595.9|33
1737363940000|2025-01-20 09:05:40|2612.5|2597.7|2613.85|2599.05|2615.3|2600.5|2612.5|2597.7|22
1737363950000|2025-01-20 09:05:50|2613.8|2599|2613.24|2598.44|2614.25|2599.45|2613.24|2598.44|18
1737363960000|2025-01-20 09:06:00|2613.15|2598.35|2612.5|2597.7|2614.9|2600.1|2609.7|2594.9|37
1737363970000|2025-01-20 09:06:10|2612.45|2597.65|2610.63|2595.83|2615.5|2600.7|2610.63|2595.83|39
1737363980000|2025-01-20 09:06:20|2610.09|2595.29|2611.5|2596.7|2613.1|2598.3|2608.78|2593.98|37
1737363990000|2025-01-20 09:06:30|2611.65|2596.85|2613.64|2598.84|2613.64|2598.84|2609.6|2594.8|36
1737364000000|2025-01-20 09:06:40|2613.66|2598.86|2609.14|2594.34|2614.3|2599.5|2609.14|2594.34|39
1737364010000|2025-01-20 09:06:50|2609.4|2594.6|2609.1|2594.3|2610.35|2595.55|2608.55|2593.75|39
1737364020000|2025-01-20 09:07:00|2609.26|2594.46|2610.7|2595.9|2611.65|2596.85|2607.05|2592.25|39
1737364030000|2025-01-20 09:07:10|2610.74|2595.94|2609.4|2594.6|2611.1|2596.3|2609.18|2594.38|39
1737364040000|2025-01-20 09:07:20|2609.7|2594.9|2609.72|2594.92|2610.97|2596.17|2607.75|2592.95|39
1737364050000|2025-01-20 09:07:30|2609.75|2594.95|2614.1|2599.3|2614.3|2599.5|2608.8|2594|38
1737364060000|2025-01-20 09:07:40|2613.2|2598.4|2612.35|2597.55|2614.52|2599.72|2611.82|2597.02|37
1737364070000|2025-01-20 09:07:50|2612.2|2597.4|2616.39|2601.59|2616.65|2601.85|2612.2|2597.4|38
1737364080000|2025-01-20 09:08:00|2616.36|2601.56|2615.47|2600.67|2616.56|2601.76|2613.7|2598.9|37
1737364090000|2025-01-20 09:08:10|2615.45|2600.65|2619.45|2604.65|2620.77|2605.97|2615.45|2600.65|38
1737364100000|2025-01-20 09:08:20|2619.59|2604.79|2619.18|2604.38|2620.48|2605.68|2616.84|2602.04|36
1737364110000|2025-01-20 09:08:30|2618.89|2604.09|2618.51|2603.71|2618.89|2604.09|2615.96|2601.16|37
1737364120000|2025-01-20 09:08:40|2619.57|2604.77|2621.14|2606.34|2621.9|2607.1|2619.5|2604.7|37
1737364130000|2025-01-20 09:08:50|2621.1|2606.3|2620.49|2605.69|2621.7|2606.9|2619|2604.2|38
1737364140000|2025-01-20 09:09:00|2620.43|2605.63|2618.6|2603.8|2621.6|2606.8|2618.6|2603.8|35
1737364150000|2025-01-20 09:09:10|2618.2|2603.4|2616.96|2602.16|2619.6|2604.8|2616.45|2601.65|36
1737364160000|2025-01-20 09:09:20|2617|2602.2|2618.45|2603.65|2619.9|2605.1|2616.15|2601.35|36
1737364170000|2025-01-20 09:09:30|2618.3|2603.5|2619.95|2605.15|2620.55|2605.75|2618.2|2603.4|31
1737364180000|2025-01-20 09:09:40|2619.63|2604.83|2615.83|2601.03|2619.63|2604.83|2614.85|2600.05|36
1737364190000|2025-01-20 09:09:50|2615.35|2600.55|2617.43|2602.63|2617.8|2603|2615.35|2600.55|35
1737364200000|2025-01-20 09:10:00|2617.58|2602.78|2619.7|2604.9|2619.7|2604.9|2616.75|2601.95|39
1737364210000|2025-01-20 09:10:10|2619.8|2605|2623.68|2608.88|2623.73|2608.93|2619.2|2604.4|38
1737364220000|2025-01-20 09:10:20|2623.6|2608.8|2624.2|2609.4|2624.52|2609.72|2623.57|2608.77|33
1737364230000|2025-01-20 09:10:30|2624.35|2609.55|2626.71|2611.91|2626.71|2611.91|2623.1|2608.3|37
1737364240000|2025-01-20 09:10:40|2626.76|2611.96|2626.66|2611.86|2630|2615.2|2626.42|2611.62|38
1737364250000|2025-01-20 09:10:50|2626.53|2611.73|2623.31|2608.51|2626.9|2612.1|2623.31|2608.51|40
1737364260000|2025-01-20 09:11:00|2624.02|2609.22|2621.68|2606.88|2624.02|2609.22|2618.05|2603.25|38
1737364270000|2025-01-20 09:11:10|2621.45|2606.65|2622|2607.2|2622.15|2607.35|2620.5|2605.7|37
1737364280000|2025-01-20 09:11:20|2622.55|2607.75|2619.55|2604.75|2622.55|2607.75|2619.5|2604.7|35
1737364290000|2025-01-20 09:11:30|2619.7|2604.9|2617.31|2602.51|2620.2|2605.4|2617.31|2602.51|36
1737364300000|2025-01-20 09:11:40|2616.9|2602.1|2615.4|2600.6|2618.57|2603.77|2614.7|2599.9|31
1737364310000|2025-01-20 09:11:50|2615.05|2600.25|2614.69|2599.89|2615.45|2600.65|2613.75|2598.95|32
1737364320000|2025-01-20 09:12:00|2614.99|2600.19|2611.8|2597|2615.69|2600.89|2611.8|2597|31
1737364330000|2025-01-20 09:12:10|2611.85|2597.05|2614.21|2599.41|2614.35|2599.55|2611.65|2596.85|31
1737364340000|2025-01-20 09:12:20|2614.13|2599.33|2616.98|2602.18|2617|2602.2|2613.75|2598.95|34
1737364350000|2025-01-20 09:12:30|2617.24|2602.44|2615.3|2600.5|2618.35|2603.55|2615.24|2600.44|30
1737364360000|2025-01-20 09:12:40|2615.28|2600.48|2618.38|2603.58|2618.38|2603.58|2615.15|2600.35|38
1737364370000|2025-01-20 09:12:50|2618.25|2603.45|2619.75|2604.95|2620.8|2606|2618.25|2603.45|26
1737364380000|2025-01-20 09:13:00|2619.7|2604.9|2622.55|2607.75|2622.55|2607.75|2617.9|2603.1|35
1737364390000|2025-01-20 09:13:10|2622.76|2607.96|2621.22|2606.42|2622.76|2607.96|2621.05|2606.25|33
1737364400000|2025-01-20 09:13:20|2621.28|2606.48|2623.6|2608.8|2623.8|2609|2621.19|2606.39|27
1737364410000|2025-01-20 09:13:30|2623.55|2608.75|2624.19|2609.39|2626.15|2611.35|2623.55|2608.75|33
1737364420000|2025-01-20 09:13:40|2624.1|2609.3|2624.69|2609.89|2627.07|2612.27|2623.7|2608.9|34
1737364430000|2025-01-20 09:13:50|2624.4|2609.6|2617.54|2602.74|2624.4|2609.6|2617.05|2602.25|36
1737364440000|2025-01-20 09:14:00|2617.41|2602.61|2614.42|2599.62|2617.53|2602.73|2614.42|2599.62|32
1737364450000|2025-01-20 09:14:10|2614.45|2599.65|2618.44|2603.64|2618.44|2603.64|2613.9|2599.1|30
1737364460000|2025-01-20 09:14:20|2618.5|2603.7|2620.83|2606.03|2621.25|2606.45|2618.5|2603.7|36
1737364470000|2025-01-20 09:14:30|2620.87|2606.07|2619.45|2604.65|2621.58|2606.78|2619.45|2604.65|33
1737364480000|2025-01-20 09:14:40|2619.63|2604.83|2617.75|2602.95|2619.63|2604.83|2617.18|2602.38|33
1737364490000|2025-01-20 09:14:50|2617.85|2603.05|2615.45|2600.65|2618.25|2603.45|2615.45|2600.65|28
1737364500000|2025-01-20 09:15:00|2615.59|2600.79|2613.45|2598.65|2615.59|2600.79|2613.25|2598.45|35
1737364510000|2025-01-20 09:15:10|2613.54|2598.74|2612.36|2597.56|2614.45|2599.65|2612.22|2597.42|38
1737364520000|2025-01-20 09:15:20|2612.57|2597.77|2610.53|2595.73|2612.9|2598.1|2610.03|2595.23|35
1737364530000|2025-01-20 09:15:30|2610.49|2595.69|2612.65|2597.85|2613.3|2598.5|2609.55|2594.75|35
1737364540000|2025-01-20 09:15:40|2612.63|2597.83|2615.7|2600.9|2615.7|2600.9|2611.18|2596.38|36
1737364550000|2025-01-20 09:15:50|2615.63|2600.83|2616.4|2601.6|2616.67|2601.87|2615.35|2600.55|31
1737364560000|2025-01-20 09:16:00|2616.84|2602.04|2612.85|2598.05|2618.13|2603.33|2612.85|2598.05|37
1737364570000|2025-01-20 09:16:10|2612.92|2598.12|2610.78|2595.98|2613.46|2598.66|2610.78|2595.98|33
1737364580000|2025-01-20 09:16:20|2610.82|2596.02|2609.4|2594.6|2611.45|2596.65|2609.1|2594.3|23
1737364590000|2025-01-20 09:16:30|2609.5|2594.7|2608.96|2594.16|2610.43|2595.63|2607.88|2593.08|35
1737364600000|2025-01-20 09:16:40|2609.05|2594.25|2607.85|2593.05|2609.44|2594.64|2606.7|2591.9|32
1737364610000|2025-01-20 09:16:50|2607.75|2592.95|2604.6|2589.8|2607.85|2593.05|2604|2589.2|28
1737364620000|2025-01-20 09:17:00|2604.85|2590.05|2604.1|2589.3|2606.45|2591.65|2603.95|2589.15|30
1737364630000|2025-01-20 09:17:10|2604.02|2589.22|2600.41|2585.61|2604.02|2589.22|2599.84|2585.04|30
1737364640000|2025-01-20 09:17:20|2600.08|2585.28|2599.6|2584.8|2600.71|2585.91|2599.6|2584.8|32
1737364650000|2025-01-20 09:17:30|2599.45|2584.65|2598.35|2583.55|2599.56|2584.76|2597.5|2582.7|23
1737364660000|2025-01-20 09:17:40|2598.4|2583.6|2597.6|2582.8|2599.8|2585|2597.6|2582.8|27
1737364670000|2025-01-20 09:17:50|2597.65|2582.85|2594.6|2579.8|2597.65|2582.85|2594.6|2579.8|32
1737364680000|2025-01-20 09:18:00|2594.75|2579.95|2598.55|2583.75|2599.3|2584.5|2594.65|2579.85|35
1737364690000|2025-01-20 09:18:10|2598.75|2583.95|2594.8|2580|2599.05|2584.25|2594|2579.2|31
1737364700000|2025-01-20 09:18:20|2594.85|2580.05|2594.9|2580.1|2595.5|2580.7|2594.3|2579.5|29
1737364710000|2025-01-20 09:18:30|2594.64|2579.84|2596.23|2581.43|2598.85|2584.05|2594.2|2579.4|29
1737364720000|2025-01-20 09:18:40|2595.7|2580.9|2601.35|2586.55|2602.2|2587.4|2595.7|2580.9|34
1737364730000|2025-01-20 09:18:50|2601.75|2586.95|2599.55|2584.75|2601.75|2586.95|2598.7|2583.9|32
1737364740000|2025-01-20 09:19:00|2599.6|2584.8|2597.4|2582.6|2601.47|2586.67|2597.4|2582.6|32
1737364750000|2025-01-20 09:19:10|2597.5|2582.7|2597.08|2582.28|2597.5|2582.7|2596.5|2581.7|20
1737364760000|2025-01-20 09:19:20|2596.7|2581.9|2598.8|2584|2599.2|2584.4|2596.57|2581.77|35
1737364770000|2025-01-20 09:19:30|2599.32|2584.52|2598.75|2583.95|2599.4|2584.6|2598.56|2583.76|32
1737364780000|2025-01-20 09:19:40|2599.02|2584.22|2597.02|2582.22|2599.79|2584.99|2597.02|2582.22|28
1737364790000|2025-01-20 09:19:50|2596.98|2582.18|2596.1|2581.3|2597.35|2582.55|2596.1|2581.3|23
1737364800000|2025-01-20 09:20:00|2596.05|2581.25|2597.09|2582.29|2597.9|2583.1|2595.65|2580.85|27
1737364810000|2025-01-20 09:20:10|2597.11|2582.31|2596.88|2582.08|2597.11|2582.31|2595.85|2581.05|32
1737364820000|2025-01-20 09:20:20|2596.35|2581.55|2593.65|2578.85|2596.35|2581.55|2593.11|2578.31|32
1737364830000|2025-01-20 09:20:30|2593.55|2578.75|2593.8|2579|2594.63|2579.83|2592.7|2577.9|26
1737364840000|2025-01-20 09:20:40|2593.7|2578.9|2594.9|2580.1|2595.79|2580.99|2593.35|2578.55|25
1737364850000|2025-01-20 09:20:50|2594.92|2580.12|2596.75|2581.95|2597.3|2582.5|2594.8|2580|38
1737364860000|2025-01-20 09:21:00|2596.7|2581.9|2597.85|2583.05|2599.6|2584.8|2596.7|2581.9|37
1737364870000|2025-01-20 09:21:10|2597.77|2582.97|2599.42|2584.62|2600.3|2585.5|2597.68|2582.88|36
1737364880000|2025-01-20 09:21:20|2599.5|2584.7|2602.9|2588.1|2603.03|2588.23|2597.9|2583.1|37
1737364890000|2025-01-20 09:21:30|2603|2588.2|2604.05|2589.25|2604.07|2589.27|2602.75|2587.95|31
1737364900000|2025-01-20 09:21:40|2603.91|2589.11|2601.6|2586.8|2604.27|2589.47|2600.55|2585.75|32
1737364910000|2025-01-20 09:21:50|2601.8|2587|2602.32|2587.52|2602.69|2587.89|2600.45|2585.65|34
1737364920000|2025-01-20 09:22:00|2602.37|2587.57|2600.98|2586.18|2603.8|2589|2600.98|2586.18|39
1737364930000|2025-01-20 09:22:10|2599.88|2585.08|2599.02|2584.22|2599.9|2585.1|2597|2582.2|35
1737364940000|2025-01-20 09:22:20|2598.45|2583.65|2600.35|2585.55|2601.76|2586.96|2598.4|2583.6|38
1737364950000|2025-01-20 09:22:30|2600.46|2585.66|2599.35|2584.55|2600.82|2586.02|2598.98|2584.18|29
1737364960000|2025-01-20 09:22:40|2599.4|2584.6|2597.45|2582.65|2599.89|2585.09|2597.45|2582.65|29
1737364970000|2025-01-20 09:22:50|2597.25|2582.45|2594.23|2579.43|2597.65|2582.85|2594.1|2579.3|34
1737364980000|2025-01-20 09:23:00|2594.26|2579.46|2593.93|2579.13|2595.21|2580.41|2593.5|2578.7|27
1737364990000|2025-01-20 09:23:10|2594.23|2579.43|2597.75|2582.95|2598.85|2584.05|2592.1|2577.3|36
1737365000000|2025-01-20 09:23:20|2597.7|2582.9|2598.1|2583.3|2598.58|2583.78|2596.25|2581.45|35
1737365010000|2025-01-20 09:23:30|2598.05|2583.25|2597.77|2582.97|2599.07|2584.27|2596.65|2581.85|34
1737365020000|2025-01-20 09:23:40|2597.6|2582.8|2599.74|2584.94|2600.1|2585.3|2597.6|2582.8|27
1737365030000|2025-01-20 09:23:50|2599.69|2584.89|2597.75|2582.95|2599.74|2584.94|2597.5|2582.7|29
1737365040000|2025-01-20 09:24:00|2597.71|2582.91|2596.45|2581.65|2597.71|2582.91|2595.4|2580.6|33
1737365050000|2025-01-20 09:24:10|2596.5|2581.7|2595.52|2580.72|2596.5|2581.7|2594.93|2580.13|28
1737365060000|2025-01-20 09:24:20|2595.79|2580.99|2593.3|2578.5|2595.79|2580.99|2593.25|2578.45|30
1737365070000|2025-01-20 09:24:30|2593.46|2578.66|2592.36|2577.56|2594.9|2580.1|2591.65|2576.85|35
1737365080000|2025-01-20 09:24:40|2592.14|2577.34|2589.45|2574.65|2592.14|2577.34|2587.93|2573.13|37
1737365090000|2025-01-20 09:24:50|2588.44|2573.64|2589.33|2574.53|2589.33|2574.53|2586.85|2572.05|24
1737365100000|2025-01-20 09:25:00|2589.34|2574.54|2585.65|2570.85|2589.34|2574.54|2585.35|2570.55|33
1737365110000|2025-01-20 09:25:10|2585.85|2571.05|2583.97|2569.17|2588.15|2573.35|2583.35|2568.55|36
1737365120000|2025-01-20 09:25:20|2584.04|2569.24|2581.5|2566.7|2584.74|2569.94|2581.5|2566.7|37
1737365130000|2025-01-20 09:25:30|2581.6|2566.8|2581.41|2566.61|2583.55|2568.75|2581.35|2566.55|36
1737365140000|2025-01-20 09:25:40|2581.34|2566.54|2579.55|2564.75|2581.34|2566.54|2578.8|2564|34
1737365150000|2025-01-20 09:25:50|2579.6|2564.8|2579.25|2564.45|2580.13|2565.33|2578.76|2563.96|36
1737365160000|2025-01-20 09:26:00|2579.2|2564.4|2580.26|2565.46|2581.13|2566.33|2579.2|2564.4|34
1737365170000|2025-01-20 09:26:10|2580.2|2565.4|2580.11|2565.31|2580.26|2565.46|2579.4|2564.6|27
1737365180000|2025-01-20 09:26:20|2579.9|2565.1|2579.26|2564.46|2580.73|2565.93|2579.25|2564.45|33
1737365190000|2025-01-20 09:26:30|2579.15|2564.35|2580.15|2565.35|2580.9|2566.1|2578.7|2563.9|31
1737365200000|2025-01-20 09:26:40|2580.35|2565.55|2585.29|2570.49|2586.59|2571.79|2580.35|2565.55|33
1737365210000|2025-01-20 09:26:50|2584.95|2570.15|2584.55|2569.75|2585.65|2570.85|2583.39|2568.59|35
1737365220000|2025-01-20 09:27:00|2584.2|2569.4|2586.08|2571.28|2586.68|2571.88|2584.15|2569.35|36
1737365230000|2025-01-20 09:27:10|2586.65|2571.85|2583.54|2568.74|2586.65|2571.85|2583.15|2568.35|36
1737365240000|2025-01-20 09:27:20|2583.4|2568.6|2581.32|2566.52|2583.4|2568.6|2581.15|2566.35|31
1737365250000|2025-01-20 09:27:30|2581.59|2566.79|2579.67|2564.87|2581.59|2566.79|2579.65|2564.85|35
1737365260000|2025-01-20 09:27:40|2579.85|2565.05|2577.72|2562.92|2580.1|2565.3|2577.2|2562.4|26
1737365270000|2025-01-20 09:27:50|2578.2|2563.4|2577.08|2562.28|2578.2|2563.4|2576.2|2561.4|30
1737365280000|2025-01-20 09:28:00|2577.11|2562.31|2577.11|2562.31|2577.57|2562.77|2576.05|2561.25|28
1737365290000|2025-01-20 09:28:10|2577.14|2562.34|2578.8|2564|2578.8|2564|2576|2561.2|31
1737365300000|2025-01-20 09:28:20|2578.85|2564.05|2578.41|2563.61|2580.13|2565.33|2577.75|2562.95|37
1737365310000|2025-01-20 09:28:30|2578.29|2563.49|2584.05|2569.25|2584.2|2569.4|2578.1|2563.3|34
1737365320000|2025-01-20 09:28:40|2584.3|2569.5|2585.89|2571.09|2586.09|2571.29|2583.75|2568.95|31
1737365330000|2025-01-20 09:28:50|2585.9|2571.1|2585.5|2570.7|2587.2|2572.4|2585.36|2570.56|33
1737365340000|2025-01-20 09:29:00|2585.88|2571.08|2582.39|2567.59|2586.45|2571.65|2582.39|2567.59|36
1737365350000|2025-01-20 09:29:10|2582|2567.2|2581.79|2566.99|2582.75|2567.95|2581.32|2566.52|30
1737365360000|2025-01-20 09:29:20|2581.65|2566.85|2584.05|2569.25|2584.39|2569.59|2581.65|2566.85|36
1737365370000|2025-01-20 09:29:30|2584.45|2569.65|2587.1|2572.3|2587.38|2572.58|2583.09|2568.29|30
1737365380000|2025-01-20 09:29:40|2587.05|2572.25|2587.3|2572.5|2588.8|2574|2587.05|2572.25|26
1737365390000|2025-01-20 09:29:50|2587.55|2572.75|2586.45|2571.65|2588.36|2573.56|2586.45|2571.65|30
1737365400000|2025-01-20 09:30:00|2586.63|2571.83|2592.45|2577.65|2592.45|2577.65|2586.45|2571.65|30
1737365410000|2025-01-20 09:30:10|2592.51|2577.71|2595.45|2580.65|2595.76|2580.96|2592.3|2577.5|32
1737365420000|2025-01-20 09:30:20|2595.53|2580.73|2595.65|2580.85|2596.2|2581.4|2594.8|2580|35
1737365430000|2025-01-20 09:30:30|2595.62|2580.82|2595.04|2580.24|2596.1|2581.3|2594.7|2579.9|34
1737365440000|2025-01-20 09:30:40|2595.24|2580.44|2597.15|2582.35|2599.45|2584.65|2595.24|2580.44|35
1737365450000|2025-01-20 09:30:50|2596.95|2582.15|2598.64|2583.84|2599.09|2584.29|2596.55|2581.75|31
1737365460000|2025-01-20 09:31:00|2598.6|2583.8|2598.28|2583.48|2600.5|2585.7|2598|2583.2|37
1737365470000|2025-01-20 09:31:10|2598.4|2583.6|2595.46|2580.66|2599.2|2584.4|2594.7|2579.9|36
1737365480000|2025-01-20 09:31:20|2595.51|2580.71|2598.6|2583.8|2599.25|2584.45|2595.51|2580.71|35
1737365490000|2025-01-20 09:31:30|2598.23|2583.43|2594.5|2579.7|2598.23|2583.43|2594.5|2579.7|34
1737365500000|2025-01-20 09:31:40|2594.8|2580|2593.65|2578.85|2594.8|2580|2593.59|2578.79|31
1737365510000|2025-01-20 09:31:50|2593.79|2578.99|2590.98|2576.18|2594.41|2579.61|2590.98|2576.18|34
1737365520000|2025-01-20 09:32:00|2590.58|2575.78|2587.34|2572.54|2590.8|2576|2587.21|2572.41|35
1737365530000|2025-01-20 09:32:10|2586.45|2571.65|2586.62|2571.82|2587.08|2572.28|2586.17|2571.37|36
1737365540000|2025-01-20 09:32:20|2586.38|2571.58|2590.6|2575.8|2590.6|2575.8|2586.36|2571.56|30
1737365550000|2025-01-20 09:32:30|2590.91|2576.11|2587.65|2572.85|2590.91|2576.11|2587.65|2572.85|28
1737365560000|2025-01-20 09:32:40|2587.78|2572.98|2586.6|2571.8|2587.78|2572.98|2585.4|2570.6|30
1737365570000|2025-01-20 09:32:50|2586.72|2571.92|2586.62|2571.82|2586.74|2571.94|2586.05|2571.25|25
1737365580000|2025-01-20 09:33:00|2586.58|2571.78|2580.58|2565.78|2586.58|2571.78|2580.5|2565.7|38
1737365590000|2025-01-20 09:33:10|2580.4|2565.6|2584.13|2569.33|2584.28|2569.48|2580.4|2565.6|33
1737365600000|2025-01-20 09:33:20|2584.08|2569.28|2579.53|2564.73|2584.43|2569.63|2578.21|2563.41|38
1737365610000|2025-01-20 09:33:30|2579.5|2564.7|2582.65|2567.85|2582.85|2568.05|2578.95|2564.15|37
1737365620000|2025-01-20 09:33:40|2582.75|2567.95|2580.91|2566.11|2582.75|2567.95|2580.9|2566.1|34
1737365630000|2025-01-20 09:33:50|2580.5|2565.7|2581.55|2566.75|2583.45|2568.65|2580.5|2565.7|32
1737365640000|2025-01-20 09:34:00|2581.35|2566.55|2580.92|2566.12|2583.9|2569.1|2580.92|2566.12|38
1737365650000|2025-01-20 09:34:10|2581.07|2566.27|2582.67|2567.87|2583.05|2568.25|2580.3|2565.5|32
1737365660000|2025-01-20 09:34:20|2582.4|2567.6|2580.3|2565.5|2582.62|2567.82|2579.75|2564.95|31
1737365670000|2025-01-20 09:34:30|2581.02|2566.22|2582.65|2567.85|2582.65|2567.85|2579.7|2564.9|33
1737365680000|2025-01-20 09:34:40|2582.7|2567.9|2584.72|2569.92|2584.72|2569.92|2581.8|2567|37
1737365690000|2025-01-20 09:34:50|2584.4|2569.6|2583.2|2568.4|2584.82|2570.02|2582.95|2568.15|29
1737365700000|2025-01-20 09:35:00|2583.33|2568.53|2579.11|2564.31|2583.53|2568.73|2578.8|2564|34
1737365710000|2025-01-20 09:35:10|2579.36|2564.56|2580.33|2565.53|2581.9|2567.1|2578.9|2564.1|32
1737365720000|2025-01-20 09:35:20|2580.39|2565.59|2580.06|2565.26|2581.65|2566.85|2579.87|2565.07|33
1737365730000|2025-01-20 09:35:30|2580.08|2565.28|2579.54|2564.74|2580.5|2565.7|2579.15|2564.35|31
1737365740000|2025-01-20 09:35:40|2579.35|2564.55|2578.45|2563.65|2580.13|2565.33|2578.4|2563.6|28
1737365750000|2025-01-20 09:35:50|2578.86|2564.06|2578.18|2563.38|2579.98|2565.18|2577.7|2562.9|32
1737365760000|2025-01-20 09:36:00|2578.25|2563.45|2578.22|2563.42|2580.55|2565.75|2577.85|2563.05|39
1737365770000|2025-01-20 09:36:10|2578.3|2563.5|2578.75|2563.95|2579.69|2564.89|2577.8|2563|32
1737365780000|2025-01-20 09:36:20|2578.88|2564.08|2579.49|2564.69|2579.49|2564.69|2578.65|2563.85|32
1737365790000|2025-01-20 09:36:30|2579.05|2564.25|2580.47|2565.67|2580.9|2566.1|2578.45|2563.65|37
1737365800000|2025-01-20 09:36:40|2580|2565.2|2580.8|2566|2580.95|2566.15|2579.45|2564.65|32
1737365810000|2025-01-20 09:36:50|2580.99|2566.19|2579.24|2564.44|2582|2567.2|2578.7|2563.9|34
1737365820000|2025-01-20 09:37:00|2579.12|2564.32|2577.56|2562.76|2579.12|2564.32|2577|2562.2|29
1737365830000|2025-01-20 09:37:10|2577.47|2562.67|2578.01|2563.21|2579.45|2564.65|2577.43|2562.63|30
1737365840000|2025-01-20 09:37:20|2577.79|2562.99|2574.88|2560.08|2577.79|2562.99|2574.88|2560.08|32
1737365850000|2025-01-20 09:37:30|2574.38|2559.58|2577.45|2562.65|2577.55|2562.75|2573.1|2558.3|34
1737365860000|2025-01-20 09:37:40|2577.58|2562.78|2576.33|2561.53|2578.58|2563.78|2576.05|2561.25|31
1737365870000|2025-01-20 09:37:50|2575.95|2561.15|2578.04|2563.24|2578.04|2563.24|2575.95|2561.15|30
1737365880000|2025-01-20 09:38:00|2577.76|2562.96|2577.6|2562.8|2577.76|2562.96|2575.6|2560.8|30
1737365890000|2025-01-20 09:38:10|2577.35|2562.55|2575.45|2560.65|2577.5|2562.7|2575.45|2560.65|31
1737365900000|2025-01-20 09:38:20|2575.33|2560.53|2575.7|2560.9|2577.15|2562.35|2574.8|2560|33
1737365910000|2025-01-20 09:38:30|2575.55|2560.75|2575.55|2560.75|2575.83|2561.03|2574.35|2559.55|30
1737365920000|2025-01-20 09:38:40|2575.72|2560.92|2574.75|2559.95|2576.06|2561.26|2574.6|2559.8|28
1737365930000|2025-01-20 09:38:50|2574.65|2559.85|2573.28|2558.48|2574.65|2559.85|2573.28|2558.48|30
1737365940000|2025-01-20 09:39:00|2573.32|2558.52|2572.33|2557.53|2574.4|2559.6|2572.33|2557.53|35
1737365950000|2025-01-20 09:39:10|2572.2|2557.4|2573.33|2558.53|2574.25|2559.45|2571.85|2557.05|30
1737365960000|2025-01-20 09:39:20|2573.29|2558.49|2573.45|2558.65|2574.4|2559.6|2572.5|2557.7|34
1737365970000|2025-01-20 09:39:30|2573.35|2558.55|2572.4|2557.6|2573.5|2558.7|2572.15|2557.35|36
1737365980000|2025-01-20 09:39:40|2572.28|2557.48|2570.07|2555.27|2572.35|2557.55|2570.07|2555.27|35
1737365990000|2025-01-20 09:39:50|2570.25|2555.45|2568.46|2553.66|2570.25|2555.45|2568.46|2553.66|26
1737366000000|2025-01-20 09:40:00|2568.43|2553.63|2573|2558.2|2573|2558.2|2568.05|2553.25|31
1737366010000|2025-01-20 09:40:10|2573.45|2558.65|2574.9|2560.1|2575.45|2560.65|2572.65|2557.85|33
1737366020000|2025-01-20 09:40:20|2574.15|2559.35|2577.71|2562.91|2577.71|2562.91|2574.1|2559.3|29
1737366030000|2025-01-20 09:40:30|2577.6|2562.8|2580.37|2565.57|2580.37|2565.57|2577.6|2562.8|32
1737366040000|2025-01-20 09:40:40|2580.33|2565.53|2580.63|2565.83|2581.7|2566.9|2579.25|2564.45|33
1737366050000|2025-01-20 09:40:50|2580.76|2565.96|2581.16|2566.36|2581.16|2566.36|2580.55|2565.75|29
1737366060000|2025-01-20 09:41:00|2581.11|2566.31|2583.37|2568.57|2584.45|2569.65|2580.99|2566.19|35
1737366070000|2025-01-20 09:41:10|2583.41|2568.61|2585.41|2570.61|2585.45|2570.65|2583.05|2568.25|31
1737366080000|2025-01-20 09:41:20|2585.33|2570.53|2582.69|2567.89|2585.4|2570.6|2581.45|2566.65|36
1737366090000|2025-01-20 09:41:30|2582.61|2567.81|2581.7|2566.9|2583.95|2569.15|2581.7|2566.9|31
1737366100000|2025-01-20 09:41:40|2581.83|2567.03|2580.37|2565.57|2581.83|2567.03|2579.7|2564.9|32
1737366110000|2025-01-20 09:41:50|2580.36|2565.56|2582.23|2567.43|2582.39|2567.59|2580.36|2565.56|32
1737366120000|2025-01-20 09:42:00|2581.84|2567.04|2581.26|2566.46|2581.9|2567.1|2579.9|2565.1|34
1737366130000|2025-01-20 09:42:10|2581.13|2566.33|2578.86|2564.06|2581.15|2566.35|2578.74|2563.94|28
1737366140000|2025-01-20 09:42:20|2578.57|2563.77|2577.9|2563.1|2578.57|2563.77|2576.45|2561.65|30
1737366150000|2025-01-20 09:42:30|2576.87|2562.07|2576.2|2561.4|2577.42|2562.62|2576.08|2561.28|30
1737366160000|2025-01-20 09:42:40|2576.33|2561.53|2575.2|2560.4|2576.33|2561.53|2574.85|2560.05|32
1737366170000|2025-01-20 09:42:50|2575.48|2560.68|2572.96|2558.16|2576.05|2561.25|2572.96|2558.16|31
1737366180000|2025-01-20 09:43:00|2572.89|2558.09|2571.52|2556.72|2573.05|2558.25|2571.5|2556.7|26
1737366190000|2025-01-20 09:43:10|2571.68|2556.88|2574.95|2560.15|2574.95|2560.15|2571.2|2556.4|33
1737366200000|2025-01-20 09:43:20|2575|2560.2|2575.38|2560.58|2575.5|2560.7|2574.8|2560|26
1737366210000|2025-01-20 09:43:30|2575.6|2560.8|2577.63|2562.83|2577.63|2562.83|2575.6|2560.8|30
1737366220000|2025-01-20 09:43:40|2578.1|2563.3|2578.2|2563.4|2579.53|2564.73|2577.7|2562.9|26
1737366230000|2025-01-20 09:43:50|2577.99|2563.19|2578.49|2563.69|2578.96|2564.16|2576.65|2561.85|33
1737366240000|2025-01-20 09:44:00|2578.55|2563.75|2578.79|2563.99|2580.9|2566.1|2578.35|2563.55|32
1737366250000|2025-01-20 09:44:10|2578.85|2564.05|2579.3|2564.5|2579.3|2564.5|2577.45|2562.65|34
1737366260000|2025-01-20 09:44:20|2579.51|2564.71|2582.18|2567.38|2582.18|2567.38|2579.3|2564.5|30
1737366270000|2025-01-20 09:44:30|2581.9|2567.1|2582.9|2568.1|2582.9|2568.1|2581.75|2566.95|36
1737366280000|2025-01-20 09:44:40|2581.65|2566.85|2582.3|2567.5|2583.1|2568.3|2581.1|2566.3|21
1737366290000|2025-01-20 09:44:50|2582.47|2567.67|2583.95|2569.15|2585.35|2570.55|2582.3|2567.5|25
1737366300000|2025-01-20 09:45:00|2583.97|2569.17|2583.6|2568.8|2584.53|2569.73|2583.1|2568.3|30
1737366310000|2025-01-20 09:45:10|2583.69|2568.89|2583.77|2568.97|2584.17|2569.37|2582.78|2567.98|28
1737366320000|2025-01-20 09:45:20|2583.81|2569.01|2581.55|2566.75|2583.81|2569.01|2581.35|2566.55|32
1737366330000|2025-01-20 09:45:30|2581.78|2566.98|2581.5|2566.7|2582.54|2567.74|2580.65|2565.85|30
1737366340000|2025-01-20 09:45:40|2582.2|2567.4|2582.53|2567.73|2583.54|2568.74|2582.15|2567.35|31
1737366350000|2025-01-20 09:45:50|2582.57|2567.77|2585.4|2570.6|2585.74|2570.94|2582.25|2567.45|34
1737366360000|2025-01-20 09:46:00|2585.5|2570.7|2584|2569.2|2586.25|2571.45|2584|2569.2|34
1737366370000|2025-01-20 09:46:10|2583.73|2568.93|2582.79|2567.99|2583.73|2568.93|2582.45|2567.65|23
1737366380000|2025-01-20 09:46:20|2582.65|2567.85|2580.4|2565.6|2582.9|2568.1|2580.2|2565.4|29
1737366390000|2025-01-20 09:46:30|2580.6|2565.8|2579.4|2564.6|2583.05|2568.25|2579.35|2564.55|27
1737366400000|2025-01-20 09:46:40|2579.72|2564.92|2578.05|2563.25|2579.9|2565.1|2577.87|2563.07|31
1737366410000|2025-01-20 09:46:50|2578.09|2563.29|2577.5|2562.7|2578.8|2564|2577.5|2562.7|26
1737366420000|2025-01-20 09:47:00|2578.9|2564.1|2576.93|2562.13|2578.9|2564.1|2576.93|2562.13|32
1737366430000|2025-01-20 09:47:10|2576.92|2562.12|2576.25|2561.45|2577.1|2562.3|2575.4|2560.6|35
1737366440000|2025-01-20 09:47:20|2576.3|2561.5|2575.92|2561.12|2577.42|2562.62|2575.7|2560.9|20
1737366450000|2025-01-20 09:47:30|2576.07|2561.27|2572.4|2557.6|2576.22|2561.42|2572.4|2557.6|28
1737366460000|2025-01-20 09:47:40|2572.67|2557.87|2570.8|2556|2573.32|2558.52|2570.8|2556|27
1737366470000|2025-01-20 09:47:50|2571.22|2556.42|2572.55|2557.75|2573.45|2558.65|2570.5|2555.7|29
1737366480000|2025-01-20 09:48:00|2572.7|2557.9|2573|2558.2|2574.86|2560.06|2572.7|2557.9|36
1737366490000|2025-01-20 09:48:10|2573.37|2558.57|2570.86|2556.06|2573.37|2558.57|2570.86|2556.06|21
1737366500000|2025-01-20 09:48:20|2571.8|2557|2571.35|2556.55|2571.8|2557|2570.45|2555.65|28
1737366510000|2025-01-20 09:48:30|2571.45|2556.65|2570.85|2556.05|2572.25|2557.45|2570.85|2556.05|27
1737366520000|2025-01-20 09:48:40|2570.55|2555.75|2570.74|2555.94|2571.35|2556.55|2570.08|2555.28|31
1737366530000|2025-01-20 09:48:50|2571.07|2556.27|2570.72|2555.92|2571.58|2556.78|2570.57|2555.77|22
1737366540000|2025-01-20 09:49:00|2570.32|2555.52|2569.25|2554.45|2570.4|2555.6|2569.2|2554.4|28
1737366550000|2025-01-20 09:49:10|2569.19|2554.39|2567.9|2553.1|2570|2555.2|2567.85|2553.05|28
1737366560000|2025-01-20 09:49:20|2568.6|2553.8|2568.82|2554.02|2568.82|2554.02|2567.85|2553.05|28
1737366570000|2025-01-20 09:49:30|2568.77|2553.97|2567.75|2552.95|2568.82|2554.02|2567.15|2552.35|23
1737366580000|2025-01-20 09:49:40|2567.66|2552.86|2568.58|2553.78|2569.25|2554.45|2567.4|2552.6|25
1737366590000|2025-01-20 09:49:50|2568.55|2553.75|2570.16|2555.36|2570.43|2555.63|2568.35|2553.55|26
1737366600000|2025-01-20 09:50:00|2569.75|2554.95|2566.64|2551.84|2569.79|2554.99|2566.45|2551.65|30
1737366610000|2025-01-20 09:50:10|2566.53|2551.73|2568.55|2553.75|2568.96|2554.16|2566.45|2551.65|29
1737366620000|2025-01-20 09:50:20|2568.75|2553.95|2568.28|2553.48|2571.2|2556.4|2568.14|2553.34|29
1737366630000|2025-01-20 09:50:30|2567.8|2553|2568.69|2553.89|2568.79|2553.99|2566.6|2551.8|29
1737366640000|2025-01-20 09:50:40|2568.55|2553.75|2566.33|2551.53|2569.15|2554.35|2566.23|2551.43|30
1737366650000|2025-01-20 09:50:50|2566.11|2551.31|2567.35|2552.55|2567.35|2552.55|2566|2551.2|27
1737366660000|2025-01-20 09:51:00|2568.45|2553.65|2566|2551.2|2568.45|2553.65|2566|2551.2|37
1737366670000|2025-01-20 09:51:10|2566.06|2551.26|2566.4|2551.6|2566.4|2551.6|2564.8|2550|33
1737366680000|2025-01-20 09:51:20|2566.1|2551.3|2565.97|2551.17|2567.14|2552.34|2565.95|2551.15|29
1737366690000|2025-01-20 09:51:30|2565.92|2551.12|2565.69|2550.89|2565.92|2551.12|2565.05|2550.25|31
1737366700000|2025-01-20 09:51:40|2565.89|2551.09|2564.71|2549.91|2565.89|2551.09|2564.25|2549.45|33
1737366710000|2025-01-20 09:51:50|2564.57|2549.77|2566.31|2551.51|2566.31|2551.51|2564.24|2549.44|36
1737366720000|2025-01-20 09:52:00|2566.36|2551.56|2567.9|2553.1|2571|2556.2|2566.2|2551.4|33
1737366730000|2025-01-20 09:52:10|2568.4|2553.6|2569.54|2554.74|2570.6|2555.8|2567.75|2552.95|36
1737366740000|2025-01-20 09:52:20|2569.51|2554.71|2570.2|2555.4|2571.2|2556.4|2569.15|2554.35|31
1737366750000|2025-01-20 09:52:30|2570.51|2555.71|2573.45|2558.65|2573.55|2558.75|2570.31|2555.51|35
1737366760000|2025-01-20 09:52:40|2573.63|2558.83|2573.71|2558.91|2575.25|2560.45|2572.4|2557.6|33
1737366770000|2025-01-20 09:52:50|2573.41|2558.61|2572.3|2557.5|2573.5|2558.7|2572.3|2557.5|33
1737366780000|2025-01-20 09:53:00|2572.36|2557.56|2572.4|2557.6|2572.95|2558.15|2570.7|2555.9|29
1737366790000|2025-01-20 09:53:10|2571.93|2557.13|2571.4|2556.6|2571.93|2557.13|2570.8|2556|25
1737366800000|2025-01-20 09:53:20|2571.56|2556.76|2572.5|2557.7|2572.5|2557.7|2570.22|2555.42|33
1737366810000|2025-01-20 09:53:30|2572.55|2557.75|2572.56|2557.76|2573.3|2558.5|2572.2|2557.4|25
1737366820000|2025-01-20 09:53:40|2572.4|2557.6|2572.45|2557.65|2572.67|2557.87|2572.4|2557.6|15
1737366830000|2025-01-20 09:53:50|2572.5|2557.7|2573.48|2558.68|2573.5|2558.7|2572.25|2557.45|26
1737366840000|2025-01-20 09:54:00|2573.35|2558.55|2573.31|2558.51|2573.99|2559.19|2572.9|2558.1|30
1737366850000|2025-01-20 09:54:10|2573.35|2558.55|2573.75|2558.95|2573.93|2559.13|2572.95|2558.15|28
1737366860000|2025-01-20 09:54:20|2573.84|2559.04|2572.77|2557.97|2574.26|2559.46|2572.7|2557.9|27
1737366870000|2025-01-20 09:54:30|2572.7|2557.9|2573.7|2558.9|2573.87|2559.07|2572.7|2557.9|23
1737366880000|2025-01-20 09:54:40|2573.65|2558.85|2572.85|2558.05|2573.66|2558.86|2572.55|2557.75|27
1737366890000|2025-01-20 09:54:50|2573.11|2558.31|2575.2|2560.4|2575.9|2561.1|2573.11|2558.31|32
1737366900000|2025-01-20 09:55:00|2575.33|2560.53|2573.51|2558.71|2575.7|2560.9|2572.6|2557.8|35
1737366910000|2025-01-20 09:55:10|2573.2|2558.4|2575.4|2560.6|2575.49|2560.69|2573|2558.2|21
1737366920000|2025-01-20 09:55:20|2576.4|2561.6|2574.75|2559.95|2576.5|2561.7|2574.6|2559.8|24
1737366930000|2025-01-20 09:55:30|2574.6|2559.8|2576.9|2562.1|2577.15|2562.35|2574.6|2559.8|24
1737366940000|2025-01-20 09:55:40|2577.05|2562.25|2578.65|2563.85|2578.89|2564.09|2577.05|2562.25|24
1737366950000|2025-01-20 09:55:50|2578.83|2564.03|2578.75|2563.95|2579.55|2564.75|2578.05|2563.25|24
1737366960000|2025-01-20 09:56:00|2578.95|2564.15|2578.77|2563.97|2579.22|2564.42|2578.1|2563.3|29
1737366970000|2025-01-20 09:56:10|2578.65|2563.85|2578.35|2563.55|2578.82|2564.02|2578.15|2563.35|25
1737366980000|2025-01-20 09:56:20|2578.49|2563.69|2575.5|2560.7|2578.49|2563.69|2574.95|2560.15|13
1737366990000|2025-01-20 09:56:30|2575.95|2561.15|2575.62|2560.82|2577.13|2562.33|2575.35|2560.55|29
1737367000000|2025-01-20 09:56:40|2575.59|2560.79|2576.46|2561.66|2576.61|2561.81|2575.25|2560.45|21
1737367010000|2025-01-20 09:56:50|2576.66|2561.86|2577.1|2562.3|2577.45|2562.65|2576.5|2561.7|17
1737367020000|2025-01-20 09:57:00|2577.19|2562.39|2576.71|2561.91|2577.37|2562.57|2576.65|2561.85|12
1737367030000|2025-01-20 09:57:10|2576.75|2561.95|2577.07|2562.27|2577.42|2562.62|2576.6|2561.8|21
1737367040000|2025-01-20 09:57:20|2577.12|2562.32|2577.95|2563.15|2577.95|2563.15|2576.95|2562.15|24
1737367050000|2025-01-20 09:57:30|2578.45|2563.65|2577.33|2562.53|2578.8|2564|2577.33|2562.53|19
1737367060000|2025-01-20 09:57:40|2577.13|2562.33|2576.7|2561.9|2577.42|2562.62|2576.7|2561.9|20
1737367070000|2025-01-20 09:57:50|2576.65|2561.85|2577.23|2562.43|2577.4|2562.6|2576.45|2561.65|16
1737367080000|2025-01-20 09:58:00|2577.31|2562.51|2577.2|2562.4|2577.49|2562.69|2577.1|2562.3|27
1737367090000|2025-01-20 09:58:10|2576.6|2561.8|2576.06|2561.26|2576.9|2562.1|2575.4|2560.6|30
1737367100000|2025-01-20 09:58:20|2575.5|2560.7|2575.6|2560.8|2576.9|2562.1|2575.5|2560.7|22
1737367110000|2025-01-20 09:58:30|2575.15|2560.35|2575.4|2560.6|2575.63|2560.83|2574.75|2559.95|15
1737367120000|2025-01-20 09:58:40|2575.35|2560.55|2573.7|2558.9|2575.45|2560.65|2573.55|2558.75|24
1737367130000|2025-01-20 09:58:50|2573.55|2558.75|2569.3|2554.5|2573.7|2558.9|2569.1|2554.3|24
1737367140000|2025-01-20 09:59:00|2569.2|2554.4|2568.97|2554.17|2569.91|2555.11|2568.35|2553.55|30
1737367150000|2025-01-20 09:59:10|2569.17|2554.37|2568.5|2553.7|2569.17|2554.37|2568.5|2553.7|19
1737367160000|2025-01-20 09:59:20|2568.87|2554.07|2568.7|2553.9|2569.53|2554.73|2568.5|2553.7|22
1737367170000|2025-01-20 09:59:30|2568.75|2553.95|2569.21|2554.41|2569.28|2554.48|2568.7|2553.9|22
1737367180000|2025-01-20 09:59:40|2569.05|2554.25|2568.67|2553.87|2569.12|2554.32|2568.46|2553.66|11
1737367190000|2025-01-20 09:59:50|2568.71|2553.91|2568.85|2554.05|2569.7|2554.9|2568.35|2553.55|28
1737367200000|2025-01-20 10:00:00|2569.22|2554.42|2573.96|2559.16|2573.96|2559.16|2569.15|2554.35|32
1737367210000|2025-01-20 10:00:10|2573.88|2559.08|2573.48|2558.68|2573.88|2559.08|2572.05|2557.25|24
1737367220000|2025-01-20 10:00:20|2573.75|2558.95|2571.4|2556.6|2574.38|2559.58|2571.25|2556.45|22
1737367230000|2025-01-20 10:00:30|2571.45|2556.65|2570.35|2555.55|2571.82|2557.02|2570.35|2555.55|12
1737367240000|2025-01-20 10:00:40|2570.4|2555.6|2569.48|2554.68|2570.9|2556.1|2567.3|2552.5|26
1737367250000|2025-01-20 10:00:50|2569.75|2554.95|2567.45|2552.65|2570.2|2555.4|2567.45|2552.65|26
1737367260000|2025-01-20 10:01:00|2567.5|2552.7|2567.45|2552.65|2567.72|2552.92|2566.05|2551.25|25
1737367270000|2025-01-20 10:01:10|2566.95|2552.15|2566.3|2551.5|2567.82|2553.02|2566.3|2551.5|30
1737367280000|2025-01-20 10:01:20|2566.25|2551.45|2565.7|2550.9|2566.54|2551.74|2565.7|2550.9|19
1737367290000|2025-01-20 10:01:30|2565.75|2550.95|2564.95|2550.15|2567.55|2552.75|2564.2|2549.4|34
1737367300000|2025-01-20 10:01:40|2564.25|2549.45|2563.95|2549.15|2565.75|2550.95|2563.5|2548.7|29
1737367310000|2025-01-20 10:01:50|2563.85|2549.05|2566.65|2551.85|2566.65|2551.85|2563.7|2548.9|29
1737367320000|2025-01-20 10:02:00|2566.5|2551.7|2567.33|2552.53|2568.05|2553.25|2565.35|2550.55|26
1737367330000|2025-01-20 10:02:10|2567.11|2552.31|2565.89|2551.09|2567.11|2552.31|2564.2|2549.4|29
1737367340000|2025-01-20 10:02:20|2565.92|2551.12|2568.47|2553.67|2569.16|2554.36|2565.1|2550.3|33
1737367350000|2025-01-20 10:02:30|2568.52|2553.72|2571.6|2556.8|2572.5|2557.7|2568.52|2553.72|28
1737367360000|2025-01-20 10:02:40|2571.45|2556.65|2569.55|2554.75|2572.65|2557.85|2569.55|2554.75|34
1737367370000|2025-01-20 10:02:50|2570.05|2555.25|2569.59|2554.79|2570.05|2555.25|2567.44|2552.64|29
1737367380000|2025-01-20 10:03:00|2569.35|2554.55|2564.9|2550.1|2569.69|2554.89|2564.85|2550.05|31
1737367390000|2025-01-20 10:03:10|2564.3|2549.5|2564.06|2549.26|2564.37|2549.57|2563.4|2548.6|26
1737367400000|2025-01-20 10:03:20|2564.65|2549.85|2562.08|2547.28|2564.9|2550.1|2561.4|2546.6|24
1737367410000|2025-01-20 10:03:30|2561.4|2546.6|2562|2547.2|2562.16|2547.36|2560.6|2545.8|36
1737367420000|2025-01-20 10:03:40|2561.97|2547.17|2563.52|2548.72|2563.9|2549.1|2561.55|2546.75|31
1737367430000|2025-01-20 10:03:50|2563.66|2548.86|2564.34|2549.54|2564.85|2550.05|2563.3|2548.5|23
1737367440000|2025-01-20 10:04:00|2564.23|2549.43|2563.94|2549.14|2564.39|2549.59|2563.25|2548.45|28
1737367450000|2025-01-20 10:04:10|2563.77|2548.97|2565.26|2550.46|2565.72|2550.92|2563.54|2548.74|32
1737367460000|2025-01-20 10:04:20|2565.63|2550.83|2566.15|2551.35|2566.9|2552.1|2565.11|2550.31|27
1737367470000|2025-01-20 10:04:30|2565.6|2550.8|2564.55|2549.75|2566.68|2551.88|2564.5|2549.7|25
1737367480000|2025-01-20 10:04:40|2564.75|2549.95|2567.37|2552.57|2568|2553.2|2564.6|2549.8|26
1737367490000|2025-01-20 10:04:50|2567.71|2552.91|2568.2|2553.4|2568.45|2553.65|2566.5|2551.7|24
1737367500000|2025-01-20 10:05:00|2568.29|2553.49|2566.89|2552.09|2568.9|2554.1|2566.89|2552.09|26
1737367510000|2025-01-20 10:05:10|2566.85|2552.05|2570.2|2555.4|2570.2|2555.4|2566.54|2551.74|31
1737367520000|2025-01-20 10:05:20|2569.15|2554.35|2568.45|2553.65|2570.34|2555.54|2568.45|2553.65|32
1737367530000|2025-01-20 10:05:30|2568.2|2553.4|2566.23|2551.43|2568.2|2553.4|2566|2551.2|12
1737367540000|2025-01-20 10:05:40|2566.28|2551.48|2563.21|2548.41|2566.57|2551.77|2562.5|2547.7|27
1737367550000|2025-01-20 10:05:50|2563.23|2548.43|2564.23|2549.43|2564.9|2550.1|2562.45|2547.65|22
1737367560000|2025-01-20 10:06:00|2564.16|2549.36|2562.35|2547.55|2565.9|2551.1|2562.25|2547.45|32
1737367570000|2025-01-20 10:06:10|2562.3|2547.5|2562.13|2547.33|2562.93|2548.13|2561.5|2546.7|22
1737367580000|2025-01-20 10:06:20|2562.14|2547.34|2562.07|2547.27|2562.48|2547.68|2561.35|2546.55|24
1737367590000|2025-01-20 10:06:30|2561.84|2547.04|2564.31|2549.51|2564.36|2549.56|2561.25|2546.45|35
1737367600000|2025-01-20 10:06:40|2563.95|2549.15|2565.3|2550.5|2566.4|2551.6|2563.95|2549.15|28
1737367610000|2025-01-20 10:06:50|2565.49|2550.69|2565.07|2550.27|2566.55|2551.75|2564.45|2549.65|23
1737367620000|2025-01-20 10:07:00|2564.85|2550.05|2569.3|2554.5|2569.3|2554.5|2564.85|2550.05|33
1737367630000|2025-01-20 10:07:10|2568.5|2553.7|2568.53|2553.73|2570.45|2555.65|2568.3|2553.5|28
1737367640000|2025-01-20 10:07:20|2568.52|2553.72|2572.2|2557.4|2572.2|2557.4|2568.52|2553.72|25
1737367650000|2025-01-20 10:07:30|2572.1|2557.3|2574.16|2559.36|2574.24|2559.44|2571.8|2557|34
1737367660000|2025-01-20 10:07:40|2573.95|2559.15|2575.16|2560.36|2575.9|2561.1|2573.95|2559.15|28
1737367670000|2025-01-20 10:07:50|2575.17|2560.37|2577.6|2562.8|2577.6|2562.8|2574.65|2559.85|31
1737367680000|2025-01-20 10:08:00|2576.5|2561.7|2576.1|2561.3|2576.96|2562.16|2575.25|2560.45|31
1737367690000|2025-01-20 10:08:10|2576.14|2561.34|2577.39|2562.59|2577.39|2562.59|2575.9|2561.1|25
1737367700000|2025-01-20 10:08:20|2577.37|2562.57|2577.23|2562.43|2577.39|2562.59|2576.2|2561.4|29
1737367710000|2025-01-20 10:08:30|2577.18|2562.38|2577.27|2562.47|2577.9|2563.1|2576.75|2561.95|11
1737367720000|2025-01-20 10:08:40|2577.4|2562.6|2577.57|2562.77|2578.45|2563.65|2576.85|2562.05|31
1737367730000|2025-01-20 10:08:50|2577.78|2562.98|2578.46|2563.66|2578.57|2563.77|2577.5|2562.7|32
1737367740000|2025-01-20 10:09:00|2578.51|2563.71|2579.28|2564.48|2579.42|2564.62|2578.39|2563.59|22
1737367750000|2025-01-20 10:09:10|2579.31|2564.51|2578.27|2563.47|2579.42|2564.62|2577.55|2562.75|25
1737367760000|2025-01-20 10:09:20|2577.75|2562.95|2575.43|2560.63|2578.29|2563.49|2575.25|2560.45|26
1737367770000|2025-01-20 10:09:30|2574.8|2560|2573.93|2559.13|2574.82|2560.02|2572.7|2557.9|26
1737367780000|2025-01-20 10:09:40|2573.2|2558.4|2575.6|2560.8|2575.6|2560.8|2573.2|2558.4|26
1737367790000|2025-01-20 10:09:50|2575.35|2560.55|2576.19|2561.39|2576.65|2561.85|2575.35|2560.55|13
1737367800000|2025-01-20 10:10:00|2576.9|2562.1|2577.3|2562.5|2578.62|2563.82|2575.45|2560.65|30
1737367810000|2025-01-20 10:10:10|2577.19|2562.39|2577.61|2562.81|2577.61|2562.81|2575.25|2560.45|29
1737367820000|2025-01-20 10:10:20|2577.5|2562.7|2579.97|2565.17|2579.97|2565.17|2577.5|2562.7|28
1737367830000|2025-01-20 10:10:30|2579.82|2565.02|2581.4|2566.6|2581.54|2566.74|2579.3|2564.5|35
1737367840000|2025-01-20 10:10:40|2581.43|2566.63|2584.22|2569.42|2584.31|2569.51|2581.15|2566.35|31
1737367850000|2025-01-20 10:10:50|2584.12|2569.32|2580.4|2565.6|2584.34|2569.54|2579.2|2564.4|32
1737367860000|2025-01-20 10:11:00|2580.51|2565.71|2580.81|2566.01|2581.4|2566.6|2579.7|2564.9|35
1737367870000|2025-01-20 10:11:10|2580.75|2565.95|2580.89|2566.09|2582.19|2567.39|2580.57|2565.77|29
1737367880000|2025-01-20 10:11:20|2580.55|2565.75|2580.2|2565.4|2581.16|2566.36|2579.75|2564.95|21
1737367890000|2025-01-20 10:11:30|2580.23|2565.43|2582.18|2567.38|2582.9|2568.1|2579.9|2565.1|34
1737367900000|2025-01-20 10:11:40|2582.15|2567.35|2582.18|2567.38|2582.38|2567.58|2581.5|2566.7|19
1737367910000|2025-01-20 10:11:50|2581.95|2567.15|2583.4|2568.6|2584.9|2570.1|2581.95|2567.15|30
1737367920000|2025-01-20 10:12:00|2583.57|2568.77|2586.45|2571.65|2586.45|2571.65|2582.6|2567.8|32
1737367930000|2025-01-20 10:12:10|2586.6|2571.8|2584.8|2570|2587.9|2573.1|2584.8|2570|30
1737367940000|2025-01-20 10:12:20|2584.26|2569.46|2584.76|2569.96|2584.82|2570.02|2583.4|2568.6|29
1737367950000|2025-01-20 10:12:30|2584.46|2569.66|2584.75|2569.95|2585.23|2570.43|2583.2|2568.4|35
1737367960000|2025-01-20 10:12:40|2584.82|2570.02|2585.2|2570.4|2586.4|2571.6|2584.82|2570.02|24
1737367970000|2025-01-20 10:12:50|2585.73|2570.93|2583.21|2568.41|2586.9|2572.1|2582.85|2568.05|28
1737367980000|2025-01-20 10:13:00|2583.24|2568.44|2582.88|2568.08|2584.63|2569.83|2582.88|2568.08|32
1737367990000|2025-01-20 10:13:10|2582.63|2567.83|2581.65|2566.85|2583.06|2568.26|2581.64|2566.84|32
1737368000000|2025-01-20 10:13:20|2581.6|2566.8|2578.6|2563.8|2581.9|2567.1|2578.45|2563.65|30
1737368010000|2025-01-20 10:13:30|2578.35|2563.55|2577.82|2563.02|2578.51|2563.71|2577.25|2562.45|32
1737368020000|2025-01-20 10:13:40|2577.75|2562.95|2578.68|2563.88|2578.9|2564.1|2577.45|2562.65|26
1737368030000|2025-01-20 10:13:50|2578.71|2563.91|2578.05|2563.25|2579.35|2564.55|2577.75|2562.95|27
1737368040000|2025-01-20 10:14:00|2578.43|2563.63|2575.85|2561.05|2578.55|2563.75|2575.85|2561.05|23
1737368050000|2025-01-20 10:14:10|2575.8|2561|2577.5|2562.7|2577.9|2563.1|2575.7|2560.9|27
1737368060000|2025-01-20 10:14:20|2577.66|2562.86|2577.48|2562.68|2578.45|2563.65|2577|2562.2|22
1737368070000|2025-01-20 10:14:30|2577.45|2562.65|2575.12|2560.32|2577.45|2562.65|2574.65|2559.85|22
1737368080000|2025-01-20 10:14:40|2574.65|2559.85|2575.5|2560.7|2576.11|2561.31|2574.65|2559.85|22
1737368090000|2025-01-20 10:14:50|2574.8|2560|2573.75|2558.95|2575.08|2560.28|2572.9|2558.1|20
1737368100000|2025-01-20 10:15:00|2574.05|2559.25|2577.1|2562.3|2577.49|2562.69|2574.05|2559.25|29
1737368110000|2025-01-20 10:15:10|2577.05|2562.25|2580.72|2565.92|2581.45|2566.65|2577.05|2562.25|36
1737368120000|2025-01-20 10:15:20|2580.24|2565.44|2581.5|2566.7|2581.57|2566.77|2579.7|2564.9|25
1737368130000|2025-01-20 10:15:30|2581.51|2566.71|2581.93|2567.13|2582.35|2567.55|2581.4|2566.6|21
1737368140000|2025-01-20 10:15:40|2582.08|2567.28|2581.9|2567.1|2582.5|2567.7|2581.3|2566.5|19
1737368150000|2025-01-20 10:15:50|2582.09|2567.29|2583.47|2568.67|2583.49|2568.69|2581.55|2566.75|23
1737368160000|2025-01-20 10:16:00|2583.15|2568.35|2587.05|2572.25|2587.26|2572.46|2583.15|2568.35|29
1737368170000|2025-01-20 10:16:10|2587.1|2572.3|2586.42|2571.62|2587.48|2572.68|2585.5|2570.7|31
1737368180000|2025-01-20 10:16:20|2586.39|2571.59|2584.65|2569.85|2586.39|2571.59|2584.2|2569.4|25
1737368190000|2025-01-20 10:16:30|2584.62|2569.82|2586.1|2571.3|2586.46|2571.66|2584.35|2569.55|25
1737368200000|2025-01-20 10:16:40|2586.2|2571.4|2586.6|2571.8|2587.23|2572.43|2585.85|2571.05|26
1737368210000|2025-01-20 10:16:50|2586.65|2571.85|2586.34|2571.54|2587.5|2572.7|2586.15|2571.35|17
1737368220000|2025-01-20 10:17:00|2585.95|2571.15|2585.34|2570.54|2586.9|2572.1|2584.9|2570.1|32
1737368230000|2025-01-20 10:17:10|2585.19|2570.39|2585.5|2570.7|2587.25|2572.45|2584.6|2569.8|37
1737368240000|2025-01-20 10:17:20|2585.55|2570.75|2586.17|2571.37|2586.9|2572.1|2585.25|2570.45|34
1737368250000|2025-01-20 10:17:30|2585.55|2570.75|2585.74|2570.94|2586.97|2572.17|2585.5|2570.7|31
1737368260000|2025-01-20 10:17:40|2585.69|2570.89|2586.45|2571.65|2587.6|2572.8|2585.2|2570.4|28
1737368270000|2025-01-20 10:17:50|2586.6|2571.8|2587.76|2572.96|2588.4|2573.6|2586.51|2571.71|23
1737368280000|2025-01-20 10:18:00|2587.6|2572.8|2586.58|2571.78|2587.6|2572.8|2585.4|2570.6|24
1737368290000|2025-01-20 10:18:10|2586.54|2571.74|2587.29|2572.49|2588.9|2574.1|2585.35|2570.55|32
1737368300000|2025-01-20 10:18:20|2587.28|2572.48|2586.84|2572.04|2587.54|2572.74|2586.35|2571.55|28
1737368310000|2025-01-20 10:18:30|2586.8|2572|2588.22|2573.42|2588.45|2573.65|2586.8|2572|27
1737368320000|2025-01-20 10:18:40|2588.32|2573.52|2588.31|2573.51|2588.48|2573.68|2588.05|2573.25|20
1737368330000|2025-01-20 10:18:50|2588.38|2573.58|2589.43|2574.63|2589.43|2574.63|2587.25|2572.45|21
1737368340000|2025-01-20 10:19:00|2589.97|2575.17|2589.35|2574.55|2590.55|2575.75|2589.35|2574.55|19
1737368350000|2025-01-20 10:19:10|2588.95|2574.15|2590.45|2575.65|2590.46|2575.66|2588.6|2573.8|31
1737368360000|2025-01-20 10:19:20|2589.79|2574.99|2592.59|2577.79|2592.59|2577.79|2589.55|2574.75|26
1737368370000|2025-01-20 10:19:30|2592.63|2577.83|2593.15|2578.35|2593.85|2579.05|2590.97|2576.17|32
1737368380000|2025-01-20 10:19:40|2593.26|2578.46|2593.8|2579|2593.99|2579.19|2592.6|2577.8|24
1737368390000|2025-01-20 10:19:50|2593.94|2579.14|2593.9|2579.1|2594.6|2579.8|2593.8|2579|11
1737368400000|2025-01-20 10:20:00|2594.02|2579.22|2592.49|2577.69|2594.02|2579.22|2592.3|2577.5|27
1737368410000|2025-01-20 10:20:10|2592.45|2577.65|2590.64|2575.84|2593.37|2578.57|2590.57|2575.77|26
1737368420000|2025-01-20 10:20:20|2590.45|2575.65|2592.2|2577.4|2592.62|2577.82|2590.45|2575.65|30
1737368430000|2025-01-20 10:20:30|2592.1|2577.3|2591.45|2576.65|2593.09|2578.29|2591.45|2576.65|22
1737368440000|2025-01-20 10:20:40|2591.3|2576.5|2592.01|2577.21|2592.38|2577.58|2591|2576.2|30
1737368450000|2025-01-20 10:20:50|2592.06|2577.26|2593.65|2578.85|2593.65|2578.85|2591.15|2576.35|27
1737368460000|2025-01-20 10:21:00|2593.68|2578.88|2591.34|2576.54|2593.68|2578.88|2591.25|2576.45|22
1737368470000|2025-01-20 10:21:10|2591.15|2576.35|2594.9|2580.1|2596.3|2581.5|2591.15|2576.35|33
1737368480000|2025-01-20 10:21:20|2595.44|2580.64|2591.96|2577.16|2595.44|2580.64|2591.7|2576.9|29
1737368490000|2025-01-20 10:21:30|2591.7|2576.9|2588.99|2574.19|2592.05|2577.25|2588.6|2573.8|28
1737368500000|2025-01-20 10:21:40|2588.95|2574.15|2588.9|2574.1|2590.8|2576|2587.7|2572.9|26
1737368510000|2025-01-20 10:21:50|2588.45|2573.65|2587.85|2573.05|2588.6|2573.8|2586.4|2571.6|37
1737368520000|2025-01-20 10:22:00|2587.9|2573.1|2587.66|2572.86|2588.4|2573.6|2586.68|2571.88|35
1737368530000|2025-01-20 10:22:10|2587|2572.2|2590|2575.2|2590|2575.2|2587|2572.2|29
1737368540000|2025-01-20 10:22:20|2590.26|2575.46|2588.05|2573.25|2590.77|2575.97|2587.57|2572.77|30
1737368550000|2025-01-20 10:22:30|2587.8|2573|2589.44|2574.64|2589.55|2574.75|2587.8|2573|32
1737368560000|2025-01-20 10:22:40|2589.25|2574.45|2588.93|2574.13|2589.7|2574.9|2588.9|2574.1|25
1737368570000|2025-01-20 10:22:50|2588.88|2574.08|2588.65|2573.85|2588.88|2574.08|2587.8|2573|27
1737368580000|2025-01-20 10:23:00|2589.3|2574.5|2587.58|2572.78|2589.45|2574.65|2586.9|2572.1|26
1737368590000|2025-01-20 10:23:10|2587.62|2572.82|2584.45|2569.65|2587.9|2573.1|2584.45|2569.65|31
1737368600000|2025-01-20 10:23:20|2584.55|2569.75|2584.47|2569.67|2584.76|2569.96|2584.15|2569.35|19
1737368610000|2025-01-20 10:23:30|2584.81|2570.01|2584.6|2569.8|2585.6|2570.8|2584.55|2569.75|16
1737368620000|2025-01-20 10:23:40|2584.65|2569.85|2582.55|2567.75|2584.9|2570.1|2582.55|2567.75|25
1737368630000|2025-01-20 10:23:50|2582.45|2567.65|2581.1|2566.3|2582.59|2567.79|2581.1|2566.3|25
1737368640000|2025-01-20 10:24:00|2581.2|2566.4|2581.9|2567.1|2582.24|2567.44|2581|2566.2|29
1737368650000|2025-01-20 10:24:10|2581.28|2566.48|2580.68|2565.88|2581.9|2567.1|2580.2|2565.4|31
1737368660000|2025-01-20 10:24:20|2580.64|2565.84|2581.75|2566.95|2582.13|2567.33|2580.4|2565.6|32
1737368670000|2025-01-20 10:24:30|2581.6|2566.8|2584.55|2569.75|2584.55|2569.75|2581.6|2566.8|28
1737368680000|2025-01-20 10:24:40|2584.71|2569.91|2586.45|2571.65|2586.45|2571.65|2584.5|2569.7|31
1737368690000|2025-01-20 10:24:50|2586.13|2571.33|2585.8|2571|2587.1|2572.3|2585.3|2570.5|22
1737368700000|2025-01-20 10:25:00|2585.76|2570.96|2582.9|2568.1|2585.9|2571.1|2582.6|2567.8|34
1737368710000|2025-01-20 10:25:10|2582.65|2567.85|2583.1|2568.3|2583.33|2568.53|2582.35|2567.55|29
1737368720000|2025-01-20 10:25:20|2583.13|2568.33|2581.9|2567.1|2583.5|2568.7|2581.5|2566.7|24
1737368730000|2025-01-20 10:25:30|2582.15|2567.35|2584.48|2569.68|2584.72|2569.92|2582.15|2567.35|34
1737368740000|2025-01-20 10:25:40|2584.45|2569.65|2581.8|2567|2584.9|2570.1|2581.8|2567|28
1737368750000|2025-01-20 10:25:50|2581.85|2567.05|2582.15|2567.35|2582.6|2567.8|2581.45|2566.65|24
1737368760000|2025-01-20 10:26:00|2582.41|2567.61|2582.25|2567.45|2582.53|2567.73|2581.7|2566.9|31
1737368770000|2025-01-20 10:26:10|2582.29|2567.49|2583.22|2568.42|2583.55|2568.75|2582.29|2567.49|30
1737368780000|2025-01-20 10:26:20|2583.25|2568.45|2581.8|2567|2583.25|2568.45|2581.35|2566.55|30
1737368790000|2025-01-20 10:26:30|2581.76|2566.96|2581.4|2566.6|2582.14|2567.34|2581.4|2566.6|26
1737368800000|2025-01-20 10:26:40|2581.53|2566.73|2583.38|2568.58|2583.54|2568.74|2581.5|2566.7|29
1737368810000|2025-01-20 10:26:50|2583.51|2568.71|2584.67|2569.87|2584.67|2569.87|2582.79|2567.99|32
1737368820000|2025-01-20 10:27:00|2584.71|2569.91|2585.58|2570.78|2585.58|2570.78|2583.49|2568.69|27
1737368830000|2025-01-20 10:27:10|2585.59|2570.79|2584.65|2569.85|2585.63|2570.83|2584.65|2569.85|25
1737368840000|2025-01-20 10:27:20|2584.77|2569.97|2582.65|2567.85|2584.77|2569.97|2582.5|2567.7|26
1737368850000|2025-01-20 10:27:30|2582.5|2567.7|2583.41|2568.61|2584.85|2570.05|2582.5|2567.7|24
1737368860000|2025-01-20 10:27:40|2583.36|2568.56|2583.05|2568.25|2583.72|2568.92|2582.5|2567.7|30
1737368870000|2025-01-20 10:27:50|2583.31|2568.51|2584.66|2569.86|2584.79|2569.99|2583.28|2568.48|26
1737368880000|2025-01-20 10:28:00|2584.73|2569.93|2582.61|2567.81|2584.73|2569.93|2581.75|2566.95|36
1737368890000|2025-01-20 10:28:10|2582.48|2567.68|2582.35|2567.55|2582.55|2567.75|2581.6|2566.8|30
1737368900000|2025-01-20 10:28:20|2582.5|2567.7|2583.27|2568.47|2583.61|2568.81|2582.5|2567.7|32
1737368910000|2025-01-20 10:28:30|2583.26|2568.46|2582.84|2568.04|2584.2|2569.4|2582.55|2567.75|24
1737368920000|2025-01-20 10:28:40|2583.34|2568.54|2583.79|2568.99|2583.95|2569.15|2583.34|2568.54|18
1737368930000|2025-01-20 10:28:50|2583.84|2569.04|2582.39|2567.59|2583.96|2569.16|2582.15|2567.35|30
1737368940000|2025-01-20 10:29:00|2582.3|2567.5|2583.45|2568.65|2583.67|2568.87|2582.15|2567.35|27
1737368950000|2025-01-20 10:29:10|2582.55|2567.75|2583.71|2568.91|2583.71|2568.91|2582.55|2567.75|30
1737368960000|2025-01-20 10:29:20|2583.61|2568.81|2583.4|2568.6|2583.74|2568.94|2583.4|2568.6|9
1737368970000|2025-01-20 10:29:30|2583.56|2568.76|2581.1|2566.3|2583.56|2568.76|2581.05|2566.25|33
1737368980000|2025-01-20 10:29:40|2581.2|2566.4|2581.25|2566.45|2582.2|2567.4|2580.6|2565.8|29
1737368990000|2025-01-20 10:29:50|2581.4|2566.6|2580.25|2565.45|2581.43|2566.63|2579.85|2565.05|21
1737369000000|2025-01-20 10:30:00|2580.51|2565.71|2581.4|2566.6|2581.49|2566.69|2579.83|2565.03|34
1737369010000|2025-01-20 10:30:10|2580.65|2565.85|2581.65|2566.85|2582.8|2568|2580.65|2565.85|32
1737369020000|2025-01-20 10:30:20|2581.63|2566.83|2583.55|2568.75|2583.6|2568.8|2581.6|2566.8|26
1737369030000|2025-01-20 10:30:30|2583.58|2568.78|2581.89|2567.09|2583.58|2568.78|2581.2|2566.4|29
1737369040000|2025-01-20 10:30:40|2581.99|2567.19|2582.87|2568.07|2583.75|2568.95|2581.85|2567.05|35
1737369050000|2025-01-20 10:30:50|2582.7|2567.9|2582.1|2567.3|2583.9|2569.1|2581.85|2567.05|31
1737369060000|2025-01-20 10:31:00|2582.15|2567.35|2581.4|2566.6|2582.5|2567.7|2580.45|2565.65|30
1737369070000|2025-01-20 10:31:10|2581.35|2566.55|2580.35|2565.55|2581.4|2566.6|2580.15|2565.35|21
1737369080000|2025-01-20 10:31:20|2580.2|2565.4|2578.71|2563.91|2580.9|2566.1|2578.6|2563.8|20
1737369090000|2025-01-20 10:31:30|2578.58|2563.78|2577.69|2562.89|2578.58|2563.78|2577.62|2562.82|15
1737369100000|2025-01-20 10:31:40|2578.4|2563.6|2578.13|2563.33|2579.9|2565.1|2577.85|2563.05|33
1737369110000|2025-01-20 10:31:50|2578.09|2563.29|2578.2|2563.4|2578.2|2563.4|2576.8|2562|25
1737369120000|2025-01-20 10:32:00|2578.59|2563.79|2577.52|2562.72|2579.4|2564.6|2576.9|2562.1|34
1737369130000|2025-01-20 10:32:10|2577.3|2562.5|2577.05|2562.25|2577.47|2562.67|2577.05|2562.25|11
1737369140000|2025-01-20 10:32:20|2577.17|2562.37|2576.56|2561.76|2577.55|2562.75|2575.75|2560.95|27
1737369150000|2025-01-20 10:32:30|2576.71|2561.91|2574.85|2560.05|2576.71|2561.91|2574.85|2560.05|28
1737369160000|2025-01-20 10:32:40|2574.97|2560.17|2577.75|2562.95|2577.75|2562.95|2574.65|2559.85|28
1737369170000|2025-01-20 10:32:50|2577.76|2562.96|2575.29|2560.49|2577.95|2563.15|2575.2|2560.4|30
1737369180000|2025-01-20 10:33:00|2575.5|2560.7|2576.55|2561.75|2576.55|2561.75|2575.15|2560.35|30
1737369190000|2025-01-20 10:33:10|2576.8|2562|2576.8|2562|2577.43|2562.63|2576.41|2561.61|25
1737369200000|2025-01-20 10:33:20|2576.95|2562.15|2576.85|2562.05|2577.04|2562.24|2576.42|2561.62|22
1737369210000|2025-01-20 10:33:30|2577.6|2562.8|2576.28|2561.48|2578.27|2563.47|2575.95|2561.15|33
1737369220000|2025-01-20 10:33:40|2576.15|2561.35|2573.9|2559.1|2576.19|2561.39|2573.9|2559.1|29
1737369230000|2025-01-20 10:33:50|2573.95|2559.15|2573.58|2558.78|2573.95|2559.15|2572.9|2558.1|21
1737369240000|2025-01-20 10:34:00|2573.4|2558.6|2575.99|2561.19|2576.8|2562|2573.05|2558.25|35
1737369250000|2025-01-20 10:34:10|2575.14|2560.34|2572.2|2557.4|2575.14|2560.34|2572.2|2557.4|26
1737369260000|2025-01-20 10:34:20|2572.3|2557.5|2572.6|2557.8|2575.9|2561.1|2571.9|2557.1|35
1737369270000|2025-01-20 10:34:30|2572.76|2557.96|2574.27|2559.47|2574.6|2559.8|2572.6|2557.8|29
1737369280000|2025-01-20 10:34:40|2574.06|2559.26|2569.9|2555.1|2574.23|2559.43|2569.9|2555.1|35
1737369290000|2025-01-20 10:34:50|2569.85|2555.05|2567.58|2552.78|2569.85|2555.05|2566.9|2552.1|36
1737369300000|2025-01-20 10:35:00|2566.88|2552.08|2565.5|2550.7|2567.65|2552.85|2564.7|2549.9|33
1737369310000|2025-01-20 10:35:10|2565.56|2550.76|2562.6|2547.8|2565.56|2550.76|2562.6|2547.8|30
1737369320000|2025-01-20 10:35:20|2562.62|2547.82|2563.9|2549.1|2564.58|2549.78|2562.62|2547.82|31
1737369330000|2025-01-20 10:35:30|2564.04|2549.24|2564.24|2549.44|2564.65|2549.85|2563.35|2548.55|28
1737369340000|2025-01-20 10:35:40|2564.1|2549.3|2566.35|2551.55|2567.26|2552.46|2563.95|2549.15|34
1737369350000|2025-01-20 10:35:50|2566.44|2551.64|2569.56|2554.76|2570.45|2555.65|2566.44|2551.64|31
1737369360000|2025-01-20 10:36:00|2568.86|2554.06|2566.1|2551.3|2568.86|2554.06|2565.8|2551|35
1737369370000|2025-01-20 10:36:10|2566.25|2551.45|2563.85|2549.05|2566.47|2551.67|2563.85|2549.05|26
1737369380000|2025-01-20 10:36:20|2563.8|2549|2562.09|2547.29|2563.8|2549|2561.7|2546.9|30
1737369390000|2025-01-20 10:36:30|2562.05|2547.25|2558.6|2543.8|2562.13|2547.33|2558.05|2543.25|31
1737369400000|2025-01-20 10:36:40|2558.56|2543.76|2557.65|2542.85|2558.9|2544.1|2554|2539.2|34
1737369410000|2025-01-20 10:36:50|2558.1|2543.3|2558.05|2543.25|2558.54|2543.74|2556.65|2541.85|33
1737369420000|2025-01-20 10:37:00|2557.95|2543.15|2555.57|2540.77|2557.95|2543.15|2555.4|2540.6|37
1737369430000|2025-01-20 10:37:10|2555.55|2540.75|2551.85|2537.05|2556.9|2542.1|2551.6|2536.8|36
1737369440000|2025-01-20 10:37:20|2552.16|2537.36|2552.1|2537.3|2552.9|2538.1|2551.55|2536.75|34
1737369450000|2025-01-20 10:37:30|2553.55|2538.75|2555.4|2540.6|2556.04|2541.24|2552.2|2537.4|36
1737369460000|2025-01-20 10:37:40|2555.49|2540.69|2558.05|2543.25|2559.2|2544.4|2555.1|2540.3|31
1737369470000|2025-01-20 10:37:50|2559.85|2545.05|2560.25|2545.45|2562.9|2548.1|2559.39|2544.59|36
1737369480000|2025-01-20 10:38:00|2561.75|2546.95|2561.33|2546.53|2562.4|2547.6|2559.1|2544.3|35
1737369490000|2025-01-20 10:38:10|2561.4|2546.6|2559.9|2545.1|2562.29|2547.49|2559.9|2545.1|35
1737369500000|2025-01-20 10:38:20|2560.82|2546.02|2558.8|2544|2560.9|2546.1|2558.75|2543.95|34
1737369510000|2025-01-20 10:38:30|2559.39|2544.59|2560.75|2545.95|2561.79|2546.99|2559.39|2544.59|30
1737369520000|2025-01-20 10:38:40|2562.5|2547.7|2560.94|2546.14|2562.5|2547.7|2560.15|2545.35|31
1737369530000|2025-01-20 10:38:50|2560.78|2545.98|2559.6|2544.8|2562.88|2548.08|2559.43|2544.63|37
1737369540000|2025-01-20 10:39:00|2559.8|2545|2559.8|2545|2561.4|2546.6|2559.43|2544.63|31
1737369550000|2025-01-20 10:39:10|2559.82|2545.02|2557.36|2542.56|2560.55|2545.75|2557.35|2542.55|28
1737369560000|2025-01-20 10:39:20|2556.38|2541.58|2557.7|2542.9|2559.9|2545.1|2556.2|2541.4|34
1737369570000|2025-01-20 10:39:30|2557.55|2542.75|2556.87|2542.07|2557.55|2542.75|2556.11|2541.31|30
1737369580000|2025-01-20 10:39:40|2556.72|2541.92|2557.42|2542.62|2557.45|2542.65|2556.55|2541.75|14
1737369590000|2025-01-20 10:39:50|2557.46|2542.66|2556.1|2541.3|2557.9|2543.1|2556|2541.2|29
1737369600000|2025-01-20 10:40:00|2556.41|2541.61|2558.65|2543.85|2558.9|2544.1|2555.55|2540.75|35
1737369610000|2025-01-20 10:40:10|2559.42|2544.62|2557.65|2542.85|2559.42|2544.62|2557.1|2542.3|31
1737369620000|2025-01-20 10:40:20|2558.9|2544.1|2557.57|2542.77|2558.9|2544.1|2557.15|2542.35|32
1737369630000|2025-01-20 10:40:30|2557.61|2542.81|2557.2|2542.4|2558.5|2543.7|2557.2|2542.4|21
1737369640000|2025-01-20 10:40:40|2557.3|2542.5|2558.89|2544.09|2559.6|2544.8|2557.1|2542.3|29
1737369650000|2025-01-20 10:40:50|2558.94|2544.14|2556.87|2542.07|2558.94|2544.14|2556.5|2541.7|17
1737369660000|2025-01-20 10:41:00|2556.92|2542.12|2562|2547.2|2562.9|2548.1|2556.9|2542.1|36
1737369670000|2025-01-20 10:41:10|2562.39|2547.59|2561.74|2546.94|2562.55|2547.75|2560.65|2545.85|32
1737369680000|2025-01-20 10:41:20|2561.64|2546.84|2561.35|2546.55|2561.9|2547.1|2560.88|2546.08|22
1737369690000|2025-01-20 10:41:30|2561.42|2546.62|2562.38|2547.58|2562.42|2547.62|2560.66|2545.86|28
1737369700000|2025-01-20 10:41:40|2562.42|2547.62|2562.25|2547.45|2563.7|2548.9|2562.25|2547.45|27
1737369710000|2025-01-20 10:41:50|2562.36|2547.56|2562.95|2548.15|2562.95|2548.15|2561.65|2546.85|28
1737369720000|2025-01-20 10:42:00|2562.65|2547.85|2561.95|2547.15|2563.53|2548.73|2561.1|2546.3|35
1737369730000|2025-01-20 10:42:10|2562.04|2547.24|2561.81|2547.01|2563.15|2548.35|2561.45|2546.65|27
1737369740000|2025-01-20 10:42:20|2561.72|2546.92|2560.49|2545.69|2561.72|2546.92|2559.9|2545.1|26
1737369750000|2025-01-20 10:42:30|2560.26|2545.46|2558.6|2543.8|2560.59|2545.79|2558.6|2543.8|23
1737369760000|2025-01-20 10:42:40|2558.5|2543.7|2556.55|2541.75|2558.5|2543.7|2556.5|2541.7|24
1737369770000|2025-01-20 10:42:50|2556.69|2541.89|2556.4|2541.6|2557.06|2542.26|2556.15|2541.35|17
1737369780000|2025-01-20 10:43:00|2556.32|2541.52|2556.49|2541.69|2556.59|2541.79|2556.24|2541.44|15
1737369790000|2025-01-20 10:43:10|2556.58|2541.78|2555.53|2540.73|2556.59|2541.79|2555.5|2540.7|31
1737369800000|2025-01-20 10:43:20|2555.5|2540.7|2554.1|2539.3|2556.19|2541.39|2553.8|2539|26
1737369810000|2025-01-20 10:43:30|2554.05|2539.25|2553.45|2538.65|2554.05|2539.25|2552.6|2537.8|23
1737369820000|2025-01-20 10:43:40|2553.53|2538.73|2553.6|2538.8|2554.92|2540.12|2553.19|2538.39|26
1737369830000|2025-01-20 10:43:50|2553.75|2538.95|2553.8|2539|2554.17|2539.37|2553.71|2538.91|21
1737369840000|2025-01-20 10:44:00|2553.78|2538.98|2552.84|2538.04|2553.9|2539.1|2552.84|2538.04|20
1737369850000|2025-01-20 10:44:10|2552.67|2537.87|2552.18|2537.38|2552.73|2537.93|2551.75|2536.95|30
1737369860000|2025-01-20 10:44:20|2551.9|2537.1|2551|2536.2|2552.03|2537.23|2550.95|2536.15|25
1737369870000|2025-01-20 10:44:30|2550.85|2536.05|2550.04|2535.24|2551.15|2536.35|2549.7|2534.9|26
1737369880000|2025-01-20 10:44:40|2550.07|2535.27|2549.84|2535.04|2550.07|2535.27|2549.6|2534.8|16
1737369890000|2025-01-20 10:44:50|2550.07|2535.27|2550.65|2535.85|2550.86|2536.06|2549.1|2534.3|22
1737369900000|2025-01-20 10:45:00|2551.65|2536.85|2551.05|2536.25|2553.7|2538.9|2550.55|2535.75|28
1737369910000|2025-01-20 10:45:10|2550.94|2536.14|2549.7|2534.9|2551.17|2536.37|2549.25|2534.45|29
1737369920000|2025-01-20 10:45:20|2549.8|2535|2548.3|2533.5|2549.8|2535|2548.3|2533.5|21
1737369930000|2025-01-20 10:45:30|2547.93|2533.13|2549.23|2534.43|2549.52|2534.72|2547.55|2532.75|24
1737369940000|2025-01-20 10:45:40|2549.25|2534.45|2551.3|2536.5|2551.45|2536.65|2548.15|2533.35|19
1737369950000|2025-01-20 10:45:50|2551.45|2536.65|2556.4|2541.6|2556.4|2541.6|2551.45|2536.65|32
1737369960000|2025-01-20 10:46:00|2556.45|2541.65|2559.18|2544.38|2560.39|2545.59|2556.45|2541.65|28
1737369970000|2025-01-20 10:46:10|2559.37|2544.57|2562.3|2547.5|2562.3|2547.5|2558.59|2543.79|29
1737369980000|2025-01-20 10:46:20|2562.35|2547.55|2562.83|2548.03|2563.4|2548.6|2560.75|2545.95|31
1737369990000|2025-01-20 10:46:30|2562.68|2547.88|2562.95|2548.15|2562.95|2548.15|2561.3|2546.5|31
1737370000000|2025-01-20 10:46:40|2562.9|2548.1|2563.95|2549.15|2563.95|2549.15|2562.29|2547.49|31
1737370010000|2025-01-20 10:46:50|2563.9|2549.1|2563.82|2549.02|2563.9|2549.1|2563.35|2548.55|20
1737370020000|2025-01-20 10:47:00|2563.75|2548.95|2566.05|2551.25|2566.57|2551.77|2563.75|2548.95|30
1737370030000|2025-01-20 10:47:10|2565.55|2550.75|2567.4|2552.6|2567.7|2552.9|2565.55|2550.75|26
1737370040000|2025-01-20 10:47:20|2567.35|2552.55|2561.15|2546.35|2567.55|2552.75|2561.1|2546.3|25
1737370050000|2025-01-20 10:47:30|2561.2|2546.4|2562.9|2548.1|2563.07|2548.27|2561.15|2546.35|29
1737370060000|2025-01-20 10:47:40|2562.85|2548.05|2562.41|2547.61|2563.5|2548.7|2562.41|2547.61|20
1737370070000|2025-01-20 10:47:50|2561.98|2547.18|2563|2548.2|2563.35|2548.55|2561.15|2546.35|17
1737370080000|2025-01-20 10:48:00|2563.06|2548.26|2563.3|2548.5|2563.45|2548.65|2562.35|2547.55|25
1737370090000|2025-01-20 10:48:10|2563.5|2548.7|2564.15|2549.35|2564.9|2550.1|2563.45|2548.65|29
1737370100000|2025-01-20 10:48:20|2564.24|2549.44|2564.8|2550|2564.9|2550.1|2564.24|2549.44|24
1737370110000|2025-01-20 10:48:30|2565.3|2550.5|2566|2551.2|2566|2551.2|2565|2550.2|26
1737370120000|2025-01-20 10:48:40|2566.23|2551.43|2565.58|2550.78|2567.6|2552.8|2565.45|2550.65|29
1737370130000|2025-01-20 10:48:50|2565.73|2550.93|2566.36|2551.56|2566.36|2551.56|2565.4|2550.6|31
1737370140000|2025-01-20 10:49:00|2566.17|2551.37|2567.87|2553.07|2567.87|2553.07|2566.17|2551.37|30
1737370150000|2025-01-20 10:49:10|2567.86|2553.06|2567.47|2552.67|2567.93|2553.13|2567.31|2552.51|29
1737370160000|2025-01-20 10:49:20|2567.53|2552.73|2566.68|2551.88|2567.66|2552.86|2566|2551.2|26
1737370170000|2025-01-20 10:49:30|2566.57|2551.77|2564.05|2549.25|2566.57|2551.77|2563.2|2548.4|29
1737370180000|2025-01-20 10:49:40|2564.65|2549.85|2566.84|2552.04|2566.84|2552.04|2564.55|2549.75|30
1737370190000|2025-01-20 10:49:50|2566.94|2552.14|2567.2|2552.4|2567.21|2552.41|2566.55|2551.75|19
1737370200000|2025-01-20 10:50:00|2567.29|2552.49|2567.46|2552.66|2567.66|2552.86|2567.1|2552.3|22
1737370210000|2025-01-20 10:50:10|2567.52|2552.72|2567.31|2552.51|2567.61|2552.81|2566.6|2551.8|29
1737370220000|2025-01-20 10:50:20|2567.33|2552.53|2569.85|2555.05|2570.19|2555.39|2567.17|2552.37|27
1737370230000|2025-01-20 10:50:30|2569.95|2555.15|2568.45|2553.65|2571.22|2556.42|2568.45|2553.65|34
1737370240000|2025-01-20 10:50:40|2568.15|2553.35|2568.79|2553.99|2568.97|2554.17|2568.15|2553.35|26
1737370250000|2025-01-20 10:50:50|2568.76|2553.96|2571.53|2556.73|2571.53|2556.73|2568.6|2553.8|23
1737370260000|2025-01-20 10:51:00|2571.47|2556.67|2572.8|2558|2573.04|2558.24|2571.35|2556.55|32
1737370270000|2025-01-20 10:51:10|2572.74|2557.94|2572.55|2557.75|2572.74|2557.94|2571.6|2556.8|26
1737370280000|2025-01-20 10:51:20|2572.6|2557.8|2569.07|2554.27|2572.88|2558.08|2568.87|2554.07|25
1737370290000|2025-01-20 10:51:30|2568.41|2553.61|2567.6|2552.8|2568.71|2553.91|2567.6|2552.8|25
1737370300000|2025-01-20 10:51:40|2567.54|2552.74|2567.24|2552.44|2567.56|2552.76|2567.19|2552.39|21
1737370310000|2025-01-20 10:51:50|2567.19|2552.39|2566.55|2551.75|2567.38|2552.58|2566.25|2551.45|25
1737370320000|2025-01-20 10:52:00|2566.63|2551.83|2565.4|2550.6|2568.2|2553.4|2565.4|2550.6|32
1737370330000|2025-01-20 10:52:10|2564.85|2550.05|2562.8|2548|2566.05|2551.25|2562.8|2548|36
1737370340000|2025-01-20 10:52:20|2562.65|2547.85|2563.02|2548.22|2563.02|2548.22|2561.65|2546.85|25
1737370350000|2025-01-20 10:52:30|2563.01|2548.21|2561.83|2547.03|2563.1|2548.3|2561.65|2546.85|26
1737370360000|2025-01-20 10:52:40|2561.89|2547.09|2563.39|2548.59|2563.54|2548.74|2561.89|2547.09|19
1737370370000|2025-01-20 10:52:50|2563.3|2548.5|2562.36|2547.56|2563.39|2548.59|2561.55|2546.75|24
1737370380000|2025-01-20 10:53:00|2561.71|2546.91|2562.95|2548.15|2562.95|2548.15|2561.6|2546.8|30
1737370390000|2025-01-20 10:53:10|2563.45|2548.65|2563.43|2548.63|2564.65|2549.85|2563.43|2548.63|23
1737370400000|2025-01-20 10:53:20|2563.23|2548.43|2562.58|2547.78|2563.28|2548.48|2562.53|2547.73|15
1737370410000|2025-01-20 10:53:30|2562.53|2547.73|2562.56|2547.76|2562.94|2548.14|2562.43|2547.63|30
1737370420000|2025-01-20 10:53:40|2562.59|2547.79|2562.19|2547.39|2563.65|2548.85|2562.08|2547.28|31
1737370430000|2025-01-20 10:53:50|2562.24|2547.44|2561.77|2546.97|2564.45|2549.65|2561.7|2546.9|29
1737370440000|2025-01-20 10:54:00|2561.15|2546.35|2556.1|2541.3|2561.15|2546.35|2556.1|2541.3|33
1737370450000|2025-01-20 10:54:10|2556.08|2541.28|2555.75|2540.95|2556.55|2541.75|2555.75|2540.95|21
1737370460000|2025-01-20 10:54:20|2555.82|2541.02|2550.45|2535.65|2555.82|2541.02|2550.19|2535.39|37
1737370470000|2025-01-20 10:54:30|2550.42|2535.62|2547.56|2532.76|2550.45|2535.65|2546.85|2532.05|32
1737370480000|2025-01-20 10:54:40|2547.19|2532.39|2546.9|2532.1|2547.66|2532.86|2546.6|2531.8|26
1737370490000|2025-01-20 10:54:50|2546.6|2531.8|2544.72|2529.92|2546.6|2531.8|2544.52|2529.72|37
1737370500000|2025-01-20 10:55:00|2544.68|2529.88|2547.17|2532.37|2547.88|2533.08|2544.5|2529.7|37
1737370510000|2025-01-20 10:55:10|2546.8|2532|2546.15|2531.35|2547.18|2532.38|2545.7|2530.9|37
1737370520000|2025-01-20 10:55:20|2546.24|2531.44|2543.75|2528.95|2546.5|2531.7|2543.55|2528.75|35
1737370530000|2025-01-20 10:55:30|2543.65|2528.85|2542.82|2528.02|2543.9|2529.1|2542.3|2527.5|27
1737370540000|2025-01-20 10:55:40|2542.65|2527.85|2542.92|2528.12|2543.74|2528.94|2542.65|2527.85|21
1737370550000|2025-01-20 10:55:50|2542.8|2528|2543.3|2528.5|2543.73|2528.93|2542.8|2528|22
1737370560000|2025-01-20 10:56:00|2543.2|2528.4|2541.92|2527.12|2543.2|2528.4|2541.7|2526.9|27
1737370570000|2025-01-20 10:56:10|2541.8|2527|2541.35|2526.55|2541.94|2527.14|2541.1|2526.3|30
1737370580000|2025-01-20 10:56:20|2541.43|2526.63|2540.7|2525.9|2541.84|2527.04|2540.68|2525.88|24
1737370590000|2025-01-20 10:56:30|2540.6|2525.8|2540.03|2525.23|2541.8|2527|2538.45|2523.65|35
1737370600000|2025-01-20 10:56:40|2539.95|2525.15|2539.33|2524.53|2540.01|2525.21|2538.55|2523.75|36
1737370610000|2025-01-20 10:56:50|2539.3|2524.5|2539.94|2525.14|2540.05|2525.25|2538.81|2524.01|34
1737370620000|2025-01-20 10:57:00|2539.85|2525.05|2540.84|2526.04|2545.2|2530.4|2539.85|2525.05|38
1737370630000|2025-01-20 10:57:10|2540.89|2526.09|2539.35|2524.55|2541.2|2526.4|2539.17|2524.37|32
1737370640000|2025-01-20 10:57:20|2539.28|2524.48|2538.73|2523.93|2540.1|2525.3|2538.6|2523.8|25
1737370650000|2025-01-20 10:57:30|2538.66|2523.86|2539.5|2524.7|2539.9|2525.1|2538|2523.2|34
1737370660000|2025-01-20 10:57:40|2539.58|2524.78|2538.39|2523.59|2539.6|2524.8|2537.5|2522.7|26
1737370670000|2025-01-20 10:57:50|2538.37|2523.57|2537.67|2522.87|2538.4|2523.6|2537.6|2522.8|22
1737370680000|2025-01-20 10:58:00|2537.65|2522.85|2539.46|2524.66|2539.75|2524.95|2537.45|2522.65|32
1737370690000|2025-01-20 10:58:10|2539.42|2524.62|2540.39|2525.59|2541.7|2526.9|2539.42|2524.62|29
1737370700000|2025-01-20 10:58:20|2540.3|2525.5|2541.19|2526.39|2542.21|2527.41|2540.3|2525.5|31
1737370710000|2025-01-20 10:58:30|2541.1|2526.3|2542.78|2527.98|2542.86|2528.06|2541.1|2526.3|33
1737370720000|2025-01-20 10:58:40|2542.67|2527.87|2546.38|2531.58|2546.55|2531.75|2542.67|2527.87|35
1737370730000|2025-01-20 10:58:50|2546.39|2531.59|2548.83|2534.03|2548.94|2534.14|2546.33|2531.53|34
1737370740000|2025-01-20 10:59:00|2548.8|2534|2551.21|2536.41|2551.21|2536.41|2548.25|2533.45|32
1737370750000|2025-01-20 10:59:10|2551.17|2536.37|2549.05|2534.25|2551.88|2537.08|2548.9|2534.1|27
1737370760000|2025-01-20 10:59:20|2548.95|2534.15|2550.21|2535.41|2550.4|2535.6|2548.75|2533.95|29
1737370770000|2025-01-20 10:59:30|2550.28|2535.48|2550.39|2535.59|2550.39|2535.59|2549.5|2534.7|29
1737370780000|2025-01-20 10:59:40|2550.29|2535.49|2549.62|2534.82|2550.39|2535.59|2549.5|2534.7|21
1737370790000|2025-01-20 10:59:50|2549.54|2534.74|2549.59|2534.79|2550.57|2535.77|2549.44|2534.64|21
1737370800000|2025-01-20 11:00:00|2549.62|2534.82|2552.92|2538.12|2552.92|2538.12|2549.3|2534.5|38
1737370810000|2025-01-20 11:00:10|2552.9|2538.1|2554.2|2539.4|2554.2|2539.4|2551.55|2536.75|37
1737370820000|2025-01-20 11:00:20|2554.15|2539.35|2552.7|2537.9|2554.8|2540|2552.7|2537.9|35
1737370830000|2025-01-20 11:00:30|2552.84|2538.04|2555.7|2540.9|2555.7|2540.9|2552.7|2537.9|29
1737370840000|2025-01-20 11:00:40|2555.88|2541.08|2555.87|2541.07|2555.88|2541.08|2555|2540.2|20
1737370850000|2025-01-20 11:00:50|2555.91|2541.11|2557.21|2542.41|2557.56|2542.76|2555.85|2541.05|32
1737370860000|2025-01-20 11:01:00|2556.95|2542.15|2556.13|2541.33|2557.63|2542.83|2555.95|2541.15|34
1737370870000|2025-01-20 11:01:10|2555.95|2541.15|2557.15|2542.35|2557.35|2542.55|2555|2540.2|32
1737370880000|2025-01-20 11:01:20|2557.65|2542.85|2558.72|2543.92|2558.73|2543.93|2557.44|2542.64|27
1737370890000|2025-01-20 11:01:30|2558.75|2543.95|2554.57|2539.77|2558.75|2543.95|2554.25|2539.45|35
1737370900000|2025-01-20 11:01:40|2554.45|2539.65|2556.85|2542.05|2556.85|2542.05|2554.45|2539.65|24
1737370910000|2025-01-20 11:01:50|2557.6|2542.8|2556.9|2542.1|2557.6|2542.8|2556.8|2542|12
1737370920000|2025-01-20 11:02:00|2557.02|2542.22|2555.15|2540.35|2557.02|2542.22|2555.15|2540.35|24
1737370930000|2025-01-20 11:02:10|2555.1|2540.3|2553.25|2538.45|2556.11|2541.31|2553.25|2538.45|32
1737370940000|2025-01-20 11:02:20|2553.3|2538.5|2555.94|2541.14|2555.94|2541.14|2553.1|2538.3|30
1737370950000|2025-01-20 11:02:30|2555.8|2541|2556.82|2542.02|2556.88|2542.08|2555.5|2540.7|18
1737370960000|2025-01-20 11:02:40|2556.65|2541.85|2557.6|2542.8|2557.7|2542.9|2555.65|2540.85|22
1737370970000|2025-01-20 11:02:50|2557.45|2542.65|2558.55|2543.75|2558.64|2543.84|2557.45|2542.65|19
1737370980000|2025-01-20 11:03:00|2560.85|2546.05|2559.04|2544.24|2560.85|2546.05|2558.82|2544.02|27
1737370990000|2025-01-20 11:03:10|2559|2544.2|2560.05|2545.25|2560.4|2545.6|2558.95|2544.15|27
1737371000000|2025-01-20 11:03:20|2560.4|2545.6|2560.65|2545.85|2560.65|2545.85|2560.1|2545.3|17
1737371010000|2025-01-20 11:03:30|2560.75|2545.95|2559.54|2544.74|2560.75|2545.95|2559.3|2544.5|22
1737371020000|2025-01-20 11:03:40|2559.65|2544.85|2558.68|2543.88|2560.59|2545.79|2558.36|2543.56|26
1737371030000|2025-01-20 11:03:50|2558.55|2543.75|2559.32|2544.52|2559.65|2544.85|2558.55|2543.75|21
1737371040000|2025-01-20 11:04:00|2558.68|2543.88|2558.39|2543.59|2559.68|2544.88|2558.27|2543.47|31
1737371050000|2025-01-20 11:04:10|2558.3|2543.5|2556.75|2541.95|2558.41|2543.61|2556.67|2541.87|32
1737371060000|2025-01-20 11:04:20|2556.65|2541.85|2556.61|2541.81|2557.15|2542.35|2556.5|2541.7|15
1737371070000|2025-01-20 11:04:30|2556.78|2541.98|2554.65|2539.85|2556.82|2542.02|2554.6|2539.8|39
1737371080000|2025-01-20 11:04:40|2554.63|2539.83|2553.75|2538.95|2555.25|2540.45|2553.75|2538.95|26
1737371090000|2025-01-20 11:04:50|2553.65|2538.85|2554.81|2540.01|2554.81|2540.01|2553.65|2538.85|25
1737371100000|2025-01-20 11:05:00|2554.76|2539.96|2549.99|2535.19|2554.77|2539.97|2549.94|2535.14|34
1737371110000|2025-01-20 11:05:10|2549.85|2535.05|2551.95|2537.15|2552.95|2538.15|2549.85|2535.05|34
1737371120000|2025-01-20 11:05:20|2551.92|2537.12|2549.85|2535.05|2551.92|2537.12|2549.85|2535.05|27
1737371130000|2025-01-20 11:05:30|2549.9|2535.1|2549.7|2534.9|2549.9|2535.1|2549.6|2534.8|13
1737371140000|2025-01-20 11:05:40|2549.65|2534.85|2549.7|2534.9|2550.08|2535.28|2549.2|2534.4|17
1737371150000|2025-01-20 11:05:50|2549.2|2534.4|2547.95|2533.15|2549.34|2534.54|2546.7|2531.9|32
1737371160000|2025-01-20 11:06:00|2548.1|2533.3|2543.24|2528.44|2548.65|2533.85|2542.99|2528.19|31
1737371170000|2025-01-20 11:06:10|2542.85|2528.05|2544.7|2529.9|2544.84|2530.04|2542.8|2528|28
1737371180000|2025-01-20 11:06:20|2544.75|2529.95|2544.47|2529.67|2545.05|2530.25|2544.35|2529.55|17
1737371190000|2025-01-20 11:06:30|2544.56|2529.76|2543.2|2528.4|2544.63|2529.83|2542.3|2527.5|28
1737371200000|2025-01-20 11:06:40|2542.95|2528.15|2542.05|2527.25|2542.95|2528.15|2542|2527.2|19
1737371210000|2025-01-20 11:06:50|2541.9|2527.1|2542.16|2527.36|2542.6|2527.8|2541.85|2527.05|17
1737371220000|2025-01-20 11:07:00|2542.2|2527.4|2542.85|2528.05|2544.19|2529.39|2542.1|2527.3|27
1737371230000|2025-01-20 11:07:10|2542.9|2528.1|2541|2526.2|2542.9|2528.1|2540.6|2525.8|26
1737371240000|2025-01-20 11:07:20|2540.95|2526.15|2541.25|2526.45|2541.81|2527.01|2539.8|2525|30
1737371250000|2025-01-20 11:07:30|2541.36|2526.56|2546.64|2531.84|2546.64|2531.84|2541.2|2526.4|30
1737371260000|2025-01-20 11:07:40|2546.55|2531.75|2550.54|2535.74|2550.54|2535.74|2546.55|2531.75|33
1737371270000|2025-01-20 11:07:50|2550.5|2535.7|2553.33|2538.53|2553.8|2539|2550.5|2535.7|31
1737371280000|2025-01-20 11:08:00|2553.41|2538.61|2555.96|2541.16|2556.94|2542.14|2553.33|2538.53|35
1737371290000|2025-01-20 11:08:10|2556.07|2541.27|2554.65|2539.85|2556.35|2541.55|2554.29|2539.49|35
1737371300000|2025-01-20 11:08:20|2554.82|2540.02|2553.42|2538.62|2554.82|2540.02|2552.57|2537.77|36
1737371310000|2025-01-20 11:08:30|2553.55|2538.75|2554.48|2539.68|2554.55|2539.75|2552.63|2537.83|37
1737371320000|2025-01-20 11:08:40|2554.16|2539.36|2554.63|2539.83|2555.55|2540.75|2553.85|2539.05|35
1737371330000|2025-01-20 11:08:50|2554.7|2539.9|2554.77|2539.97|2555.05|2540.25|2554.05|2539.25|32
1737371340000|2025-01-20 11:09:00|2554.8|2540|2552.85|2538.05|2554.9|2540.1|2552.5|2537.7|32
1737371350000|2025-01-20 11:09:10|2552.9|2538.1|2552.61|2537.81|2554.79|2539.99|2552.6|2537.8|36
1737371360000|2025-01-20 11:09:20|2552.71|2537.91|2551.8|2537|2553.75|2538.95|2551.8|2537|28
1737371370000|2025-01-20 11:09:30|2551.7|2536.9|2551.9|2537.1|2552.02|2537.22|2550.85|2536.05|31
1737371380000|2025-01-20 11:09:40|2552.02|2537.22|2550.8|2536|2552.97|2538.17|2550.7|2535.9|34
1737371390000|2025-01-20 11:09:50|2550.9|2536.1|2551.85|2537.05|2551.92|2537.12|2550.9|2536.1|28
1737371400000|2025-01-20 11:10:00|2552.05|2537.25|2550.65|2535.85|2552.6|2537.8|2550.45|2535.65|33
1737371410000|2025-01-20 11:10:10|2550.86|2536.06|2546.12|2531.32|2550.86|2536.06|2546.12|2531.32|36
1737371420000|2025-01-20 11:10:20|2546.07|2531.27|2545.31|2530.51|2546.07|2531.27|2544.7|2529.9|35
1737371430000|2025-01-20 11:10:30|2545.15|2530.35|2545.75|2530.95|2548.02|2533.22|2545.1|2530.3|36
1737371440000|2025-01-20 11:10:40|2545.63|2530.83|2543.85|2529.05|2545.79|2530.99|2543.85|2529.05|31
1737371450000|2025-01-20 11:10:50|2543.75|2528.95|2542.4|2527.6|2543.76|2528.96|2542.05|2527.25|28
1737371460000|2025-01-20 11:11:00|2542.32|2527.52|2541.47|2526.67|2542.9|2528.1|2541.47|2526.67|27
1737371470000|2025-01-20 11:11:10|2541.42|2526.62|2540.74|2525.94|2541.62|2526.82|2540.6|2525.8|34
1737371480000|2025-01-20 11:11:20|2540.25|2525.45|2541.7|2526.9|2541.7|2526.9|2540.25|2525.45|31
1737371490000|2025-01-20 11:11:30|2541.75|2526.95|2541.4|2526.6|2542.07|2527.27|2540.65|2525.85|32
1737371500000|2025-01-20 11:11:40|2541.53|2526.73|2543.75|2528.95|2544.04|2529.24|2540.4|2525.6|37
1737371510000|2025-01-20 11:11:50|2543.7|2528.9|2545.05|2530.25|2545.85|2531.05|2543.1|2528.3|37
1737371520000|2025-01-20 11:12:00|2545.1|2530.3|2543.28|2528.48|2545.85|2531.05|2543.25|2528.45|28
1737371530000|2025-01-20 11:12:10|2543.29|2528.49|2543.53|2528.73|2544.55|2529.75|2543.2|2528.4|31
1737371540000|2025-01-20 11:12:20|2543.45|2528.65|2542.51|2527.71|2543.79|2528.99|2541.5|2526.7|33
1737371550000|2025-01-20 11:12:30|2542.33|2527.53|2540.95|2526.15|2542.75|2527.95|2540.95|2526.15|33
1737371560000|2025-01-20 11:12:40|2540.9|2526.1|2538.65|2523.85|2540.9|2526.1|2538.5|2523.7|23
1737371570000|2025-01-20 11:12:50|2538.46|2523.66|2535.34|2520.54|2538.46|2523.66|2534.2|2519.4|37
1737371580000|2025-01-20 11:13:00|2535.02|2520.22|2535.6|2520.8|2536.4|2521.6|2534.44|2519.64|35
1737371590000|2025-01-20 11:13:10|2535.76|2520.96|2536.4|2521.6|2536.4|2521.6|2534.35|2519.55|32
1737371600000|2025-01-20 11:13:20|2535.97|2521.17|2535.16|2520.36|2537.6|2522.8|2535.16|2520.36|35
1737371610000|2025-01-20 11:13:30|2535.05|2520.25|2535.27|2520.47|2535.51|2520.71|2534.3|2519.5|28
1737371620000|2025-01-20 11:13:40|2534.5|2519.7|2535.41|2520.61|2536.75|2521.95|2534.2|2519.4|36
1737371630000|2025-01-20 11:13:50|2535.39|2520.59|2536.7|2521.9|2536.7|2521.9|2535.35|2520.55|35
1737371640000|2025-01-20 11:14:00|2536.23|2521.43|2535.5|2520.7|2536.8|2522|2535.15|2520.35|32
1737371650000|2025-01-20 11:14:10|2535.59|2520.79|2539.4|2524.6|2539.4|2524.6|2535.59|2520.79|35
1737371660000|2025-01-20 11:14:20|2538.57|2523.77|2541.45|2526.65|2541.55|2526.75|2538.57|2523.77|36
1737371670000|2025-01-20 11:14:30|2541.38|2526.58|2538.5|2523.7|2541.52|2526.72|2538.09|2523.29|33
1737371680000|2025-01-20 11:14:40|2538.49|2523.69|2539.85|2525.05|2539.94|2525.14|2538.49|2523.69|35
1737371690000|2025-01-20 11:14:50|2539.15|2524.35|2539.22|2524.42|2539.58|2524.78|2538.95|2524.15|27
1737371700000|2025-01-20 11:15:00|2539.07|2524.27|2540.23|2525.43|2540.35|2525.55|2538.95|2524.15|31
1737371710000|2025-01-20 11:15:10|2539.95|2525.15|2543.35|2528.55|2543.4|2528.6|2539.95|2525.15|28
1737371720000|2025-01-20 11:15:20|2543.5|2528.7|2546.61|2531.81|2546.61|2531.81|2543.5|2528.7|31
1737371730000|2025-01-20 11:15:30|2546.54|2531.74|2546.58|2531.78|2546.9|2532.1|2544.55|2529.75|33
1737371740000|2025-01-20 11:15:40|2546.59|2531.79|2546|2531.2|2547.25|2532.45|2546|2531.2|31
1737371750000|2025-01-20 11:15:50|2545.21|2530.41|2546.52|2531.72|2546.52|2531.72|2545.2|2530.4|33
1737371760000|2025-01-20 11:16:00|2546.53|2531.73|2548.23|2533.43|2548.23|2533.43|2546.53|2531.73|25
1737371770000|2025-01-20 11:16:10|2548|2533.2|2546.45|2531.65|2548.3|2533.5|2545.99|2531.19|28
1737371780000|2025-01-20 11:16:20|2546.59|2531.79|2548.2|2533.4|2548.4|2533.6|2546.4|2531.6|29
1737371790000|2025-01-20 11:16:30|2548.34|2533.54|2547.39|2532.59|2549.07|2534.27|2546.85|2532.05|30
1737371800000|2025-01-20 11:16:40|2547.44|2532.64|2547|2532.2|2547.89|2533.09|2547|2532.2|26
1737371810000|2025-01-20 11:16:50|2546.95|2532.15|2549.55|2534.75|2549.55|2534.75|2546.95|2532.15|19
1737371820000|2025-01-20 11:17:00|2548.84|2534.04|2550.89|2536.09|2550.89|2536.09|2548.75|2533.95|31
1737371830000|2025-01-20 11:17:10|2550.75|2535.95|2553.65|2538.85|2553.69|2538.89|2550.75|2535.95|30
1737371840000|2025-01-20 11:17:20|2553.5|2538.7|2552.75|2537.95|2554.3|2539.5|2552.7|2537.9|31
1737371850000|2025-01-20 11:17:30|2552.6|2537.8|2554.25|2539.45|2554.25|2539.45|2552.35|2537.55|26
1737371860000|2025-01-20 11:17:40|2553.1|2538.3|2551.05|2536.25|2553.1|2538.3|2551.05|2536.25|33
1737371870000|2025-01-20 11:17:50|2551.1|2536.3|2554.19|2539.39|2554.19|2539.39|2551|2536.2|31
1737371880000|2025-01-20 11:18:00|2554.15|2539.35|2553.21|2538.41|2554.52|2539.72|2553.01|2538.21|29
1737371890000|2025-01-20 11:18:10|2552.7|2537.9|2547.62|2532.82|2552.75|2537.95|2547.35|2532.55|34
1737371900000|2025-01-20 11:18:20|2547.67|2532.87|2545.97|2531.17|2547.72|2532.92|2545.6|2530.8|34
1737371910000|2025-01-20 11:18:30|2545.65|2530.85|2545.8|2531|2546.75|2531.95|2545.65|2530.85|30
1737371920000|2025-01-20 11:18:40|2545.6|2530.8|2544.26|2529.46|2545.6|2530.8|2544|2529.2|33
1737371930000|2025-01-20 11:18:50|2544.41|2529.61|2544.84|2530.04|2545.6|2530.8|2543.86|2529.06|28
1737371940000|2025-01-20 11:19:00|2544.97|2530.17|2546.95|2532.15|2547.76|2532.96|2544.7|2529.9|25
1737371950000|2025-01-20 11:19:10|2547.21|2532.41|2547.6|2532.8|2548.75|2533.95|2546.95|2532.15|28
1737371960000|2025-01-20 11:19:20|2547.99|2533.19|2547.65|2532.85|2548.7|2533.9|2546.25|2531.45|31
1737371970000|2025-01-20 11:19:30|2547.5|2532.7|2543.26|2528.46|2547.55|2532.75|2543.26|2528.46|31
1737371980000|2025-01-20 11:19:40|2543.15|2528.35|2542.6|2527.8|2545.25|2530.45|2542.5|2527.7|25
1737371990000|2025-01-20 11:19:50|2542.55|2527.75|2542.1|2527.3|2544.15|2529.35|2542|2527.2|28
1737372000000|2025-01-20 11:20:00|2541.95|2527.15|2538.59|2523.79|2542.08|2527.28|2538.4|2523.6|32
1737372010000|2025-01-20 11:20:10|2538.68|2523.88|2539.3|2524.5|2539.34|2524.54|2538.2|2523.4|31
1737372020000|2025-01-20 11:20:20|2539.55|2524.75|2541.65|2526.85|2541.65|2526.85|2539.5|2524.7|30
1737372030000|2025-01-20 11:20:30|2542.3|2527.5|2550|2535.2|2550.95|2536.15|2542.3|2527.5|37
1737372040000|2025-01-20 11:20:40|2549.88|2535.08|2549.78|2534.98|2552.59|2537.79|2549.4|2534.6|36
1737372050000|2025-01-20 11:20:50|2549.65|2534.85|2547.42|2532.62|2550.1|2535.3|2547.42|2532.62|35
1737372060000|2025-01-20 11:21:00|2546.7|2531.9|2551.8|2537|2551.8|2537|2544.65|2529.85|37
1737372070000|2025-01-20 11:21:10|2552|2537.2|2557.36|2542.56|2558.85|2544.05|2551.3|2536.5|40
1737372080000|2025-01-20 11:21:20|2556.78|2541.98|2558.5|2543.7|2561.1|2546.3|2554.22|2539.42|40
1737372090000|2025-01-20 11:21:30|2560.2|2545.4|2557.2|2542.4|2560.2|2545.4|2557.2|2542.4|38
1737372100000|2025-01-20 11:21:40|2557.25|2542.45|2558.53|2543.73|2558.53|2543.73|2556.25|2541.45|38
1737372110000|2025-01-20 11:21:50|2559.26|2544.46|2564.9|2550.1|2564.9|2550.1|2559.26|2544.46|37
1737372120000|2025-01-20 11:22:00|2564.6|2549.8|2566.7|2551.9|2566.9|2552.1|2564.2|2549.4|37
1737372130000|2025-01-20 11:22:10|2565.91|2551.11|2564.55|2549.75|2567.49|2552.69|2563.69|2548.89|39
1737372140000|2025-01-20 11:22:20|2564.8|2550|2557.9|2543.1|2564.8|2550|2556.87|2542.07|39
1737372150000|2025-01-20 11:22:30|2558|2543.2|2554.65|2539.85|2558|2543.2|2552.3|2537.5|39
1737372160000|2025-01-20 11:22:40|2554.39|2539.59|2554.41|2539.61|2554.89|2540.09|2552.6|2537.8|36
1737372170000|2025-01-20 11:22:50|2554.56|2539.76|2558.35|2543.55|2559|2544.2|2554.56|2539.76|36
1737372180000|2025-01-20 11:23:00|2558.17|2543.37|2561.3|2546.5|2561.3|2546.5|2557.55|2542.75|36
1737372190000|2025-01-20 11:23:10|2561.45|2546.65|2561.16|2546.36|2562.57|2547.77|2561.1|2546.3|38
1737372200000|2025-01-20 11:23:20|2560.78|2545.98|2552.82|2538.02|2560.8|2546|2552.55|2537.75|37
1737372210000|2025-01-20 11:23:30|2553.18|2538.38|2554.71|2539.91|2555.45|2540.65|2553.15|2538.35|37
1737372220000|2025-01-20 11:23:40|2554.6|2539.8|2552.17|2537.37|2555.65|2540.85|2552.12|2537.32|37
1737372230000|2025-01-20 11:23:50|2552.11|2537.31|2552.67|2537.87|2553.8|2539|2551|2536.2|36
1737372240000|2025-01-20 11:24:00|2552.68|2537.88|2553.45|2538.65|2554.75|2539.95|2552.68|2537.88|37
1737372250000|2025-01-20 11:24:10|2553.8|2539|2556.05|2541.25|2556.4|2541.6|2553.8|2539|30
1737372260000|2025-01-20 11:24:20|2556.2|2541.4|2555.71|2540.91|2556.36|2541.56|2555.09|2540.29|28
1737372270000|2025-01-20 11:24:30|2555.76|2540.96|2558.55|2543.75|2558.55|2543.75|2554.8|2540|33
1737372280000|2025-01-20 11:24:40|2558.9|2544.1|2557.45|2542.65|2559.35|2544.55|2556.85|2542.05|33
1737372290000|2025-01-20 11:24:50|2557.3|2542.5|2557.25|2542.45|2557.7|2542.9|2556.65|2541.85|29
1737372300000|2025-01-20 11:25:00|2556.71|2541.91|2556|2541.2|2556.95|2542.15|2555.92|2541.12|27
1737372310000|2025-01-20 11:25:10|2556.5|2541.7|2558.83|2544.03|2558.83|2544.03|2556.5|2541.7|28
1737372320000|2025-01-20 11:25:20|2558.7|2543.9|2559|2544.2|2559.66|2544.86|2558.7|2543.9|31
1737372330000|2025-01-20 11:25:30|2559.05|2544.25|2553.9|2539.1|2559.17|2544.37|2553.3|2538.5|28
1737372340000|2025-01-20 11:25:40|2553.75|2538.95|2553.53|2538.73|2554.3|2539.5|2553.1|2538.3|25
1737372350000|2025-01-20 11:25:50|2553.52|2538.72|2550.99|2536.19|2553.65|2538.85|2550.9|2536.1|29
1737372360000|2025-01-20 11:26:00|2551.26|2536.46|2552.7|2537.9|2552.7|2537.9|2549.25|2534.45|35
1737372370000|2025-01-20 11:26:10|2552.6|2537.8|2549.95|2535.15|2552.77|2537.97|2549.75|2534.95|27
1737372380000|2025-01-20 11:26:20|2550.09|2535.29|2553.5|2538.7|2553.5|2538.7|2550.09|2535.29|26
1737372390000|2025-01-20 11:26:30|2553.55|2538.75|2552.92|2538.12|2553.6|2538.8|2552.4|2537.6|21
1737372400000|2025-01-20 11:26:40|2552.8|2538|2552.25|2537.45|2554|2539.2|2552.25|2537.45|24
1737372410000|2025-01-20 11:26:50|2552.13|2537.33|2553.28|2538.48|2553.88|2539.08|2552.1|2537.3|31
1737372420000|2025-01-20 11:27:00|2553.24|2538.44|2553.62|2538.82|2554.06|2539.26|2550.75|2535.95|31
1737372430000|2025-01-20 11:27:10|2553.55|2538.75|2552.25|2537.45|2553.99|2539.19|2551.56|2536.76|29
1737372440000|2025-01-20 11:27:20|2552.45|2537.65|2548.4|2533.6|2552.64|2537.84|2548.4|2533.6|28
1737372450000|2025-01-20 11:27:30|2548.54|2533.74|2549|2534.2|2549.8|2535|2548.54|2533.74|28
1737372460000|2025-01-20 11:27:40|2548.75|2533.95|2552.45|2537.65|2553.33|2538.53|2548.75|2533.95|29
1737372470000|2025-01-20 11:27:50|2552.15|2537.35|2550.78|2535.98|2552.15|2537.35|2550.69|2535.89|23
1737372480000|2025-01-20 11:28:00|2550.73|2535.93|2548.47|2533.67|2550.73|2535.93|2548.1|2533.3|26
1737372490000|2025-01-20 11:28:10|2548.36|2533.56|2548.65|2533.85|2548.8|2534|2548.29|2533.49|15
1737372500000|2025-01-20 11:28:20|2548.78|2533.98|2547.7|2532.9|2548.78|2533.98|2546.1|2531.3|32
1737372510000|2025-01-20 11:28:30|2547.65|2532.85|2548.2|2533.4|2548.3|2533.5|2547.65|2532.85|21
1737372520000|2025-01-20 11:28:40|2548.32|2533.52|2547.68|2532.88|2548.32|2533.52|2546.4|2531.6|27
1737372530000|2025-01-20 11:28:50|2547.73|2532.93|2550.7|2535.9|2550.7|2535.9|2547.6|2532.8|28
1737372540000|2025-01-20 11:29:00|2550.85|2536.05|2552.54|2537.74|2552.62|2537.82|2550.55|2535.75|24
1737372550000|2025-01-20 11:29:10|2552.65|2537.85|2553.03|2538.23|2553.2|2538.4|2552.3|2537.5|28
1737372560000|2025-01-20 11:29:20|2553.4|2538.6|2553.8|2539|2553.81|2539.01|2552.45|2537.65|24
1737372570000|2025-01-20 11:29:30|2553.9|2539.1|2554.95|2540.15|2555.43|2540.63|2553.9|2539.1|29
1737372580000|2025-01-20 11:29:40|2554.31|2539.51|2555.78|2540.98|2556.2|2541.4|2554.28|2539.48|24
1737372590000|2025-01-20 11:29:50|2555.8|2541|2555.98|2541.18|2556.7|2541.9|2555.05|2540.25|30
1737372600000|2025-01-20 11:30:00|2556.02|2541.22|2559.95|2545.15|2560.1|2545.3|2556.02|2541.22|31
1737372610000|2025-01-20 11:30:10|2559.35|2544.55|2559.25|2544.45|2560.81|2546.01|2559.1|2544.3|27
1737372620000|2025-01-20 11:30:20|2559.1|2544.3|2557.45|2542.65|2559.1|2544.3|2556.45|2541.65|28
1737372630000|2025-01-20 11:30:30|2557.75|2542.95|2556.89|2542.09|2558.7|2543.9|2556.89|2542.09|29
1737372640000|2025-01-20 11:30:40|2556.97|2542.17|2557.6|2542.8|2557.6|2542.8|2556.65|2541.85|30
1737372650000|2025-01-20 11:30:50|2558.1|2543.3|2555.53|2540.73|2558.75|2543.95|2554.54|2539.74|25
1737372660000|2025-01-20 11:31:00|2555.49|2540.69|2553.22|2538.42|2555.64|2540.84|2553.22|2538.42|31
1737372670000|2025-01-20 11:31:10|2553.87|2539.07|2555.99|2541.19|2556.12|2541.32|2552.5|2537.7|30
1737372680000|2025-01-20 11:31:20|2555.85|2541.05|2555.7|2540.9|2557.05|2542.25|2555.07|2540.27|32
1737372690000|2025-01-20 11:31:30|2555.6|2540.8|2553.05|2538.25|2556.05|2541.25|2553.05|2538.25|27
1737372700000|2025-01-20 11:31:40|2553.45|2538.65|2554.44|2539.64|2554.61|2539.81|2553.45|2538.65|17
1737372710000|2025-01-20 11:31:50|2554.49|2539.69|2553.4|2538.6|2554.72|2539.92|2553.4|2538.6|27
1737372720000|2025-01-20 11:32:00|2553.65|2538.85|2556.08|2541.28|2556.15|2541.35|2553.65|2538.85|32
1737372730000|2025-01-20 11:32:10|2555.95|2541.15|2556.2|2541.4|2556.65|2541.85|2555.95|2541.15|12
1737372740000|2025-01-20 11:32:20|2555.9|2541.1|2558.8|2544|2558.86|2544.06|2555.5|2540.7|20
1737372750000|2025-01-20 11:32:30|2558.85|2544.05|2558.45|2543.65|2559.7|2544.9|2558.15|2543.35|23
1737372760000|2025-01-20 11:32:40|2558.4|2543.6|2558.9|2544.1|2559.8|2545|2558.4|2543.6|26
1737372770000|2025-01-20 11:32:50|2558.92|2544.12|2559.24|2544.44|2560|2545.2|2558.3|2543.5|30
1737372780000|2025-01-20 11:33:00|2559.22|2544.42|2553.43|2538.63|2559.22|2544.42|2553.39|2538.59|34
1737372790000|2025-01-20 11:33:10|2553.53|2538.73|2551.48|2536.68|2553.53|2538.73|2551.48|2536.68|27
1737372800000|2025-01-20 11:33:20|2551.53|2536.73|2553.58|2538.78|2553.58|2538.78|2551.5|2536.7|21
1737372810000|2025-01-20 11:33:30|2553.35|2538.55|2552.71|2537.91|2553.79|2538.99|2552.71|2537.91|29
1737372820000|2025-01-20 11:33:40|2552.6|2537.8|2551.95|2537.15|2552.6|2537.8|2550.75|2535.95|24
1737372830000|2025-01-20 11:33:50|2552.1|2537.3|2552.93|2538.13|2552.93|2538.13|2551.7|2536.9|30
1737372840000|2025-01-20 11:34:00|2553.35|2538.55|2552.44|2537.64|2553.92|2539.12|2551.8|2537|22
1737372850000|2025-01-20 11:34:10|2552.53|2537.73|2548.3|2533.5|2552.73|2537.93|2547.85|2533.05|32
1737372860000|2025-01-20 11:34:20|2548.15|2533.35|2551.15|2536.35|2551.15|2536.35|2548.15|2533.35|28
1737372870000|2025-01-20 11:34:30|2551.5|2536.7|2550.35|2535.55|2551.7|2536.9|2549.75|2534.95|28
1737372880000|2025-01-20 11:34:40|2550.29|2535.49|2550.34|2535.54|2550.93|2536.13|2549.32|2534.52|29
1737372890000|2025-01-20 11:34:50|2550.39|2535.59|2549.91|2535.11|2551.04|2536.24|2549.73|2534.93|28
1737372900000|2025-01-20 11:35:00|2549.99|2535.19|2547.76|2532.96|2551.3|2536.5|2547.76|2532.96|33
1737372910000|2025-01-20 11:35:10|2547.71|2532.91|2548.55|2533.75|2548.55|2533.75|2547.18|2532.38|25
1737372920000|2025-01-20 11:35:20|2549.5|2534.7|2551|2536.2|2551.46|2536.66|2549.13|2534.33|25
1737372930000|2025-01-20 11:35:30|2550.75|2535.95|2548.7|2533.9|2550.81|2536.01|2548.49|2533.69|27
1737372940000|2025-01-20 11:35:40|2548.6|2533.8|2550.9|2536.1|2551.6|2536.8|2548.55|2533.75|29
1737372950000|2025-01-20 11:35:50|2551|2536.2|2552.77|2537.97|2552.77|2537.97|2548.35|2533.55|31
1737372960000|2025-01-20 11:36:00|2552.46|2537.66|2549.75|2534.95|2552.46|2537.66|2549.6|2534.8|31
1737372970000|2025-01-20 11:36:10|2550.15|2535.35|2550.25|2535.45|2551.04|2536.24|2549.6|2534.8|32
1737372980000|2025-01-20 11:36:20|2550.05|2535.25|2552.25|2537.45|2552.25|2537.45|2549.33|2534.53|27
1737372990000|2025-01-20 11:36:30|2551.8|2537|2550.55|2535.75|2552.05|2537.25|2550.15|2535.35|20
1737373000000|2025-01-20 11:36:40|2550.15|2535.35|2550.85|2536.05|2550.96|2536.16|2549.5|2534.7|25
1737373010000|2025-01-20 11:36:50|2551.05|2536.25|2551.55|2536.75|2551.7|2536.9|2550.85|2536.05|22
1737373020000|2025-01-20 11:37:00|2551.65|2536.85|2549.19|2534.39|2552.18|2537.38|2548.5|2533.7|22
1737373030000|2025-01-20 11:37:10|2549.1|2534.3|2547.65|2532.85|2550.09|2535.29|2547.34|2532.54|33
1737373040000|2025-01-20 11:37:20|2547.75|2532.95|2549.65|2534.85|2550.6|2535.8|2547.75|2532.95|33
1737373050000|2025-01-20 11:37:30|2549.9|2535.1|2549.7|2534.9|2550.1|2535.3|2548.45|2533.65|25
1737373060000|2025-01-20 11:37:40|2549.65|2534.85|2547.5|2532.7|2550.2|2535.4|2547.35|2532.55|30
1737373070000|2025-01-20 11:37:50|2547.4|2532.6|2547.8|2533|2548.11|2533.31|2547.15|2532.35|31
1737373080000|2025-01-20 11:38:00|2548.03|2533.23|2552.75|2537.95|2552.75|2537.95|2547.8|2533|31
1737373090000|2025-01-20 11:38:10|2553.35|2538.55|2554.55|2539.75|2554.6|2539.8|2552.25|2537.45|33
1737373100000|2025-01-20 11:38:20|2554.5|2539.7|2552.29|2537.49|2554.64|2539.84|2551.39|2536.59|34
1737373110000|2025-01-20 11:38:30|2552.53|2537.73|2550.92|2536.12|2552.55|2537.75|2550.71|2535.91|33
1737373120000|2025-01-20 11:38:40|2550.72|2535.92|2549.25|2534.45|2550.72|2535.92|2549.25|2534.45|22
1737373130000|2025-01-20 11:38:50|2549.3|2534.5|2549.56|2534.76|2550.11|2535.31|2548.9|2534.1|17
1737373140000|2025-01-20 11:39:00|2549.67|2534.87|2546.72|2531.92|2549.67|2534.87|2546.1|2531.3|31
1737373150000|2025-01-20 11:39:10|2546.46|2531.66|2548.31|2533.51|2548.41|2533.61|2544.85|2530.05|30
1737373160000|2025-01-20 11:39:20|2548.3|2533.5|2550.1|2535.3|2550.18|2535.38|2547.81|2533.01|30
1737373170000|2025-01-20 11:39:30|2550.15|2535.35|2551.15|2536.35|2551.15|2536.35|2550.15|2535.35|26
1737373180000|2025-01-20 11:39:40|2551.4|2536.6|2552.3|2537.5|2552.3|2537.5|2551.35|2536.55|22
1737373190000|2025-01-20 11:39:50|2553.07|2538.27|2554.46|2539.66|2555.1|2540.3|2553.07|2538.27|25
1737373200000|2025-01-20 11:40:00|2554.55|2539.75|2552.7|2537.9|2554.95|2540.15|2552.7|2537.9|28
1737373210000|2025-01-20 11:40:10|2552.74|2537.94|2553.58|2538.78|2554.3|2539.5|2552.74|2537.94|31
1737373220000|2025-01-20 11:40:20|2553.38|2538.58|2554.4|2539.6|2554.4|2539.6|2552.85|2538.05|27
1737373230000|2025-01-20 11:40:30|2554.44|2539.64|2553.13|2538.33|2554.44|2539.64|2552.35|2537.55|30
1737373240000|2025-01-20 11:40:40|2553.3|2538.5|2554.6|2539.8|2555.15|2540.35|2553.3|2538.5|26
1737373250000|2025-01-20 11:40:50|2554.8|2540|2554.08|2539.28|2554.8|2540|2553.91|2539.11|27
1737373260000|2025-01-20 11:41:00|2554.01|2539.21|2553.66|2538.86|2554.05|2539.25|2553|2538.2|32
1737373270000|2025-01-20 11:41:10|2553.45|2538.65|2550.31|2535.51|2553.62|2538.82|2550.26|2535.46|29
1737373280000|2025-01-20 11:41:20|2550.32|2535.52|2552.24|2537.44|2552.45|2537.65|2550.25|2535.45|30
1737373290000|2025-01-20 11:41:30|2552.15|2537.35|2553.34|2538.54|2554.13|2539.33|2552.15|2537.35|32
1737373300000|2025-01-20 11:41:40|2553.3|2538.5|2553.5|2538.7|2553.5|2538.7|2552.14|2537.34|26
1737373310000|2025-01-20 11:41:50|2553.6|2538.8|2554.4|2539.6|2554.4|2539.6|2553.43|2538.63|23
1737373320000|2025-01-20 11:42:00|2554.48|2539.68|2552.88|2538.08|2554.48|2539.68|2552|2537.2|29
1737373330000|2025-01-20 11:42:10|2553|2538.2|2552.2|2537.4|2553.55|2538.75|2551.85|2537.05|13
1737373340000|2025-01-20 11:42:20|2552.65|2537.85|2557.15|2542.35|2557.15|2542.35|2552.65|2537.85|15
1737373350000|2025-01-20 11:42:30|2556.95|2542.15|2556.27|2541.47|2556.95|2542.15|2555.45|2540.65|19
1737373360000|2025-01-20 11:42:40|2556.23|2541.43|2556|2541.2|2556.91|2542.11|2556|2541.2|23
1737373370000|2025-01-20 11:42:50|2555.93|2541.13|2556.52|2541.72|2556.97|2542.17|2555.84|2541.04|22
1737373380000|2025-01-20 11:43:00|2556.57|2541.77|2555.26|2540.46|2556.57|2541.77|2554|2539.2|32
1737373390000|2025-01-20 11:43:10|2555.33|2540.53|2555.02|2540.22|2555.33|2540.53|2554.75|2539.95|22
1737373400000|2025-01-20 11:43:20|2555.11|2540.31|2556.88|2542.08|2556.94|2542.14|2554.55|2539.75|32
1737373410000|2025-01-20 11:43:30|2556.78|2541.98|2555.73|2540.93|2556.78|2541.98|2555.35|2540.55|24
1737373420000|2025-01-20 11:43:40|2555.53|2540.73|2554.2|2539.4|2555.55|2540.75|2554.1|2539.3|18
1737373430000|2025-01-20 11:43:50|2554.15|2539.35|2551.55|2536.75|2554.15|2539.35|2551.55|2536.75|21
1737373440000|2025-01-20 11:44:00|2551.64|2536.84|2551|2536.2|2551.9|2537.1|2550.6|2535.8|19
1737373450000|2025-01-20 11:44:10|2551.15|2536.35|2553.06|2538.26|2553.6|2538.8|2551.15|2536.35|26
1737373460000|2025-01-20 11:44:20|2553.08|2538.28|2552.25|2537.45|2553.08|2538.28|2551.53|2536.73|18
1737373470000|2025-01-20 11:44:30|2552.2|2537.4|2555.2|2540.4|2555.3|2540.5|2551.85|2537.05|28
1737373480000|2025-01-20 11:44:40|2555.25|2540.45|2555.96|2541.16|2555.98|2541.18|2554.65|2539.85|34
1737373490000|2025-01-20 11:44:50|2555.8|2541|2555.11|2540.31|2555.9|2541.1|2554.95|2540.15|22
1737373500000|2025-01-20 11:45:00|2554.91|2540.11|2554.72|2539.92|2555.45|2540.65|2553.21|2538.41|34
1737373510000|2025-01-20 11:45:10|2554.74|2539.94|2555.29|2540.49|2556.1|2541.3|2554.5|2539.7|30
1737373520000|2025-01-20 11:45:20|2555.25|2540.45|2553.96|2539.16|2555.3|2540.5|2553.53|2538.73|29
1737373530000|2025-01-20 11:45:30|2553.97|2539.17|2553.63|2538.83|2554.18|2539.38|2552.5|2537.7|34
1737373540000|2025-01-20 11:45:40|2553.71|2538.91|2553.67|2538.87|2554.25|2539.45|2553.67|2538.87|33
1737373550000|2025-01-20 11:45:50|2553.66|2538.86|2553.79|2538.99|2553.79|2538.99|2552.57|2537.77|30
1737373560000|2025-01-20 11:46:00|2553.75|2538.95|2554.71|2539.91|2554.71|2539.91|2553.1|2538.3|26
1737373570000|2025-01-20 11:46:10|2554.65|2539.85|2555.86|2541.06|2556.74|2541.94|2554.45|2539.65|33
1737373580000|2025-01-20 11:46:20|2555.95|2541.15|2554.44|2539.64|2556.49|2541.69|2554.44|2539.64|29
1737373590000|2025-01-20 11:46:30|2554.52|2539.72|2555.16|2540.36|2555.47|2540.67|2553.96|2539.16|33
1737373600000|2025-01-20 11:46:40|2555.18|2540.38|2552.78|2537.98|2555.18|2540.38|2552.18|2537.38|25
1737373610000|2025-01-20 11:46:50|2552.75|2537.95|2554.27|2539.47|2554.4|2539.6|2552.75|2537.95|30
1737373620000|2025-01-20 11:47:00|2554.18|2539.38|2555.7|2540.9|2557.25|2542.45|2553.62|2538.82|35
1737373630000|2025-01-20 11:47:10|2555.35|2540.55|2556.05|2541.25|2556.3|2541.5|2554.3|2539.5|29
1737373640000|2025-01-20 11:47:20|2556|2541.2|2555.75|2540.95|2556|2541.2|2554.35|2539.55|25
1737373650000|2025-01-20 11:47:30|2555.93|2541.13|2553.45|2538.65|2555.93|2541.13|2553.35|2538.55|35
1737373660000|2025-01-20 11:47:40|2553.25|2538.45|2553.97|2539.17|2554.52|2539.72|2552.5|2537.7|24
1737373670000|2025-01-20 11:47:50|2554.08|2539.28|2554.81|2540.01|2556.45|2541.65|2553.9|2539.1|27
1737373680000|2025-01-20 11:48:00|2555.06|2540.26|2555.67|2540.87|2556.75|2541.95|2554.2|2539.4|35
1737373690000|2025-01-20 11:48:10|2556.02|2541.22|2550.89|2536.09|2556.02|2541.22|2550.69|2535.89|35
1737373700000|2025-01-20 11:48:20|2550.8|2536|2550.95|2536.15|2551.39|2536.59|2549.95|2535.15|34
1737373710000|2025-01-20 11:48:30|2550.69|2535.89|2550.28|2535.48|2550.97|2536.17|2549.58|2534.78|36
1737373720000|2025-01-20 11:48:40|2550.38|2535.58|2549.43|2534.63|2550.39|2535.59|2549.43|2534.63|33
1737373730000|2025-01-20 11:48:50|2549.45|2534.65|2548.93|2534.13|2549.58|2534.78|2548.5|2533.7|34
1737373740000|2025-01-20 11:49:00|2548.89|2534.09|2549.61|2534.81|2549.76|2534.96|2548|2533.2|35
1737373750000|2025-01-20 11:49:10|2549.64|2534.84|2550.65|2535.85|2550.8|2536|2548.75|2533.95|29
1737373760000|2025-01-20 11:49:20|2550.78|2535.98|2550.61|2535.81|2551.11|2536.31|2549.9|2535.1|29
1737373770000|2025-01-20 11:49:30|2550.78|2535.98|2551|2536.2|2551|2536.2|2550|2535.2|21
1737373780000|2025-01-20 11:49:40|2550.9|2536.1|2550.92|2536.12|2551.41|2536.61|2550.73|2535.93|23
1737373790000|2025-01-20 11:49:50|2551.2|2536.4|2551.95|2537.15|2551.95|2537.15|2550.73|2535.93|22
1737373800000|2025-01-20 11:50:00|2552.25|2537.45|2552.99|2538.19|2552.99|2538.19|2551.55|2536.75|29
1737373810000|2025-01-20 11:50:10|2553|2538.2|2554.95|2540.15|2554.95|2540.15|2552.59|2537.79|25
1737373820000|2025-01-20 11:50:20|2555.05|2540.25|2554.81|2540.01|2555.68|2540.88|2554|2539.2|23
1737373830000|2025-01-20 11:50:30|2554.84|2540.04|2556.61|2541.81|2556.69|2541.89|2554.73|2539.93|27
1737373840000|2025-01-20 11:50:40|2556.57|2541.77|2556.67|2541.87|2557.15|2542.35|2556.2|2541.4|28
1737373850000|2025-01-20 11:50:50|2556.22|2541.42|2555.19|2540.39|2556.62|2541.82|2553.65|2538.85|32
1737373860000|2025-01-20 11:51:00|2555.15|2540.35|2556.83|2542.03|2557.55|2542.75|2555|2540.2|35
1737373870000|2025-01-20 11:51:10|2556.25|2541.45|2556.2|2541.4|2556.37|2541.57|2554.61|2539.81|30
1737373880000|2025-01-20 11:51:20|2556.4|2541.6|2556.2|2541.4|2556.4|2541.6|2554.05|2539.25|23
1737373890000|2025-01-20 11:51:30|2556.15|2541.35|2554.04|2539.24|2556.2|2541.4|2553.64|2538.84|33
1737373900000|2025-01-20 11:51:40|2554.12|2539.32|2557.12|2542.32|2557.12|2542.32|2554|2539.2|36
1737373910000|2025-01-20 11:51:50|2557.06|2542.26|2557.1|2542.3|2557.12|2542.32|2555.76|2540.96|27
1737373920000|2025-01-20 11:52:00|2556.93|2542.13|2554.82|2540.02|2557.23|2542.43|2554.82|2540.02|32
1737373930000|2025-01-20 11:52:10|2553.81|2539.01|2551|2536.2|2554.25|2539.45|2550.96|2536.16|38
1737373940000|2025-01-20 11:52:20|2550.95|2536.15|2551.7|2536.9|2552.7|2537.9|2550.86|2536.06|32
1737373950000|2025-01-20 11:52:30|2551.8|2537|2553|2538.2|2553.98|2539.18|2551.7|2536.9|25
1737373960000|2025-01-20 11:52:40|2552.83|2538.03|2552.8|2538|2553.05|2538.25|2552.1|2537.3|29
1737373970000|2025-01-20 11:52:50|2552.73|2537.93|2555.4|2540.6|2555.65|2540.85|2552.65|2537.85|22
1737373980000|2025-01-20 11:53:00|2555.46|2540.66|2552.15|2537.35|2555.46|2540.66|2552.05|2537.25|33
1737373990000|2025-01-20 11:53:10|2552.2|2537.4|2552.3|2537.5|2552.45|2537.65|2552.15|2537.35|15
1737374000000|2025-01-20 11:53:20|2552.65|2537.85|2552.75|2537.95|2552.75|2537.95|2552.14|2537.34|19
1737374010000|2025-01-20 11:53:30|2552.88|2538.08|2552.1|2537.3|2553.25|2538.45|2552.05|2537.25|35
1737374020000|2025-01-20 11:53:40|2552.15|2537.35|2551.8|2537|2552.15|2537.35|2551.75|2536.95|13
1737374030000|2025-01-20 11:53:50|2551.85|2537.05|2556.45|2541.65|2556.83|2542.03|2551.85|2537.05|18
1737374040000|2025-01-20 11:54:00|2556.3|2541.5|2556.1|2541.3|2556.4|2541.6|2555.8|2541|17
1737374050000|2025-01-20 11:54:10|2556|2541.2|2555.79|2540.99|2556.09|2541.29|2555.55|2540.75|11
1737374060000|2025-01-20 11:54:20|2555.77|2540.97|2555.6|2540.8|2555.88|2541.08|2555.6|2540.8|16
1737374070000|2025-01-20 11:54:30|2555.25|2540.45|2554.52|2539.72|2555.25|2540.45|2554.52|2539.72|16
1737374080000|2025-01-20 11:54:40|2554.37|2539.57|2555.05|2540.25|2555.05|2540.25|2554.3|2539.5|13
1737374090000|2025-01-20 11:54:50|2555.1|2540.3|2554.3|2539.5|2555.15|2540.35|2554.1|2539.3|15
1737374100000|2025-01-20 11:55:00|2554.35|2539.55|2554.9|2540.1|2555.15|2540.35|2554.35|2539.55|25
1737374110000|2025-01-20 11:55:10|2555.38|2540.58|2555.64|2540.84|2555.81|2541.01|2554.65|2539.85|25
1737374120000|2025-01-20 11:55:20|2555.45|2540.65|2555.63|2540.83|2557.7|2542.9|2555.45|2540.65|30
1737374130000|2025-01-20 11:55:30|2555.77|2540.97|2557.99|2543.19|2557.99|2543.19|2554.93|2540.13|30
1737374140000|2025-01-20 11:55:40|2558|2543.2|2557.6|2542.8|2558|2543.2|2557.5|2542.7|19
1737374150000|2025-01-20 11:55:50|2557.95|2543.15|2558.15|2543.35|2558.56|2543.76|2557.95|2543.15|16
1737374160000|2025-01-20 11:56:00|2558.25|2543.45|2559.54|2544.74|2559.54|2544.74|2558.25|2543.45|25
1737374170000|2025-01-20 11:56:10|2559.51|2544.71|2561.48|2546.68|2561.59|2546.79|2559.44|2544.64|34
1737374180000|2025-01-20 11:56:20|2561.61|2546.81|2562.34|2547.54|2562.34|2547.54|2561.55|2546.75|24
1737374190000|2025-01-20 11:56:30|2562.39|2547.59|2562.92|2548.12|2562.97|2548.17|2562.39|2547.59|18
1737374200000|2025-01-20 11:56:40|2563|2548.2|2562.15|2547.35|2563|2548.2|2561.9|2547.1|10
1737374210000|2025-01-20 11:56:50|2562.45|2547.65|2562.74|2547.94|2562.82|2548.02|2562.4|2547.6|15
1737374220000|2025-01-20 11:57:00|2562.65|2547.85|2563.82|2549.02|2563.92|2549.12|2562.49|2547.69|30
1737374230000|2025-01-20 11:57:10|2563.92|2549.12|2563.75|2548.95|2563.92|2549.12|2563.65|2548.85|12
1737374240000|2025-01-20 11:57:20|2564.1|2549.3|2565|2550.2|2565|2550.2|2564.1|2549.3|12
1737374250000|2025-01-20 11:57:30|2564.8|2550|2565.2|2550.4|2565.25|2550.45|2564.75|2549.95|15
1737374260000|2025-01-20 11:57:40|2565.25|2550.45|2565.87|2551.07|2565.9|2551.1|2565.25|2550.45|17
1737374270000|2025-01-20 11:57:50|2565.86|2551.06|2565.87|2551.07|2565.91|2551.11|2565.73|2550.93|19
1737374280000|2025-01-20 11:58:00|2565.91|2551.11|2565.84|2551.04|2565.91|2551.11|2565.65|2550.85|17
1737374290000|2025-01-20 11:58:10|2565.7|2550.9|2568.41|2553.61|2568.41|2553.61|2565.67|2550.87|31
1737374300000|2025-01-20 11:58:20|2568.55|2553.75|2567.45|2552.65|2568.56|2553.76|2567.15|2552.35|33
1737374310000|2025-01-20 11:58:30|2567.75|2552.95|2570.21|2555.41|2570.38|2555.58|2567.25|2552.45|27
1737374320000|2025-01-20 11:58:40|2570.38|2555.58|2572.7|2557.9|2572.79|2557.99|2570.38|2555.58|30
1737374330000|2025-01-20 11:58:50|2572.85|2558.05|2574.53|2559.73|2576.14|2561.34|2572.75|2557.95|28
1737374340000|2025-01-20 11:59:00|2575.11|2560.31|2575.8|2561|2576.25|2561.45|2574.6|2559.8|34
1737374350000|2025-01-20 11:59:10|2576.15|2561.35|2576.66|2561.86|2576.79|2561.99|2575.9|2561.1|29
1737374360000|2025-01-20 11:59:20|2576.72|2561.92|2574.73|2559.93|2576.83|2562.03|2574.58|2559.78|26
1737374370000|2025-01-20 11:59:30|2574.99|2560.19|2577.32|2562.52|2577.39|2562.59|2574.99|2560.19|33
1737374380000|2025-01-20 11:59:40|2577.34|2562.54|2579.88|2565.08|2580.1|2565.3|2577.31|2562.51|32
1737374390000|2025-01-20 11:59:50|2579.78|2564.98|2580.33|2565.53|2580.46|2565.66|2579.4|2564.6|27
1737374400000|2025-01-20 12:00:00|2580.31|2565.51|2581.65|2566.85|2581.72|2566.92|2578.92|2564.12|37
1737374410000|2025-01-20 12:00:10|2581.73|2566.93|2579.1|2564.3|2581.73|2566.93|2578.67|2563.87|36
1737374420000|2025-01-20 12:00:20|2578.7|2563.9|2578.93|2564.13|2579.79|2564.99|2578.37|2563.57|34
1737374430000|2025-01-20 12:00:30|2578.88|2564.08|2582.45|2567.65|2582.45|2567.65|2578.8|2564|31
1737374440000|2025-01-20 12:00:40|2582.3|2567.5|2581.49|2566.69|2583.02|2568.22|2580.2|2565.4|32
1737374450000|2025-01-20 12:00:50|2581.83|2567.03|2582.88|2568.08|2583.07|2568.27|2580.36|2565.56|32
1737374460000|2025-01-20 12:01:00|2582.55|2567.75|2580.54|2565.74|2583.63|2568.83|2580.13|2565.33|36
1737374470000|2025-01-20 12:01:10|2580.18|2565.38|2575.2|2560.4|2581.22|2566.42|2575|2560.2|37
1737374480000|2025-01-20 12:01:20|2575.21|2560.41|2572.54|2557.74|2576.22|2561.42|2572.54|2557.74|37
1737374490000|2025-01-20 12:01:30|2572.47|2557.67|2572.38|2557.58|2572.8|2558|2570.7|2555.9|38
1737374500000|2025-01-20 12:01:40|2572.25|2557.45|2571.2|2556.4|2573.45|2558.65|2571.07|2556.27|30
1737374510000|2025-01-20 12:01:50|2570.9|2556.1|2570.95|2556.15|2571.78|2556.98|2570.41|2555.61|31
1737374520000|2025-01-20 12:02:00|2571.05|2556.25|2570.46|2555.66|2572.4|2557.6|2570.46|2555.66|35
1737374530000|2025-01-20 12:02:10|2570.49|2555.69|2569.1|2554.3|2570.53|2555.73|2568.95|2554.15|24
1737374540000|2025-01-20 12:02:20|2569|2554.2|2568.82|2554.02|2569.05|2554.25|2565.95|2551.15|27
1737374550000|2025-01-20 12:02:30|2568.75|2553.95|2569.55|2554.75|2569.55|2554.75|2567.39|2552.59|33
1737374560000|2025-01-20 12:02:40|2569.72|2554.92|2570.15|2555.35|2570.79|2555.99|2568.9|2554.1|36
1737374570000|2025-01-20 12:02:50|2570.2|2555.4|2570|2555.2|2570.52|2555.72|2569.6|2554.8|27
1737374580000|2025-01-20 12:03:00|2570.08|2555.28|2571.71|2556.91|2572.3|2557.5|2569.25|2554.45|37
1737374590000|2025-01-20 12:03:10|2571.08|2556.28|2567.58|2552.78|2571.24|2556.44|2567.58|2552.78|30
1737374600000|2025-01-20 12:03:20|2567.71|2552.91|2567.54|2552.74|2568.69|2553.89|2566.75|2551.95|35
1737374610000|2025-01-20 12:03:30|2567.66|2552.86|2569.54|2554.74|2569.54|2554.74|2567.08|2552.28|36
1737374620000|2025-01-20 12:03:40|2569.75|2554.95|2566.51|2551.71|2569.75|2554.95|2566.3|2551.5|36
1737374630000|2025-01-20 12:03:50|2566.4|2551.6|2568.97|2554.17|2569.66|2554.86|2566.4|2551.6|34
1737374640000|2025-01-20 12:04:00|2568.92|2554.12|2566.65|2551.85|2568.92|2554.12|2566.14|2551.34|35
1737374650000|2025-01-20 12:04:10|2566.7|2551.9|2567.77|2552.97|2567.98|2553.18|2566.65|2551.85|26
1737374660000|2025-01-20 12:04:20|2567.79|2552.99|2566.05|2551.25|2568.3|2553.5|2566.05|2551.25|31
1737374670000|2025-01-20 12:04:30|2565.53|2550.73|2566.69|2551.89|2566.79|2551.99|2565.04|2550.24|31
1737374680000|2025-01-20 12:04:40|2566.65|2551.85|2571.2|2556.4|2571.2|2556.4|2566.65|2551.85|34
1737374690000|2025-01-20 12:04:50|2571|2556.2|2568.77|2553.97|2571.1|2556.3|2568.59|2553.79|34
1737374700000|2025-01-20 12:05:00|2568.81|2554.01|2571.65|2556.85|2571.65|2556.85|2568.61|2553.81|33
1737374710000|2025-01-20 12:05:10|2571.42|2556.62|2568.85|2554.05|2571.52|2556.72|2568.36|2553.56|37
1737374720000|2025-01-20 12:05:20|2568.8|2554|2569.6|2554.8|2569.6|2554.8|2566.58|2551.78|38
1737374730000|2025-01-20 12:05:30|2569.55|2554.75|2568.8|2554|2569.8|2555|2568.14|2553.34|33
1737374740000|2025-01-20 12:05:40|2568.95|2554.15|2568.76|2553.96|2569.58|2554.78|2566.71|2551.91|34
1737374750000|2025-01-20 12:05:50|2568.43|2553.63|2567.67|2552.87|2568.43|2553.63|2566.84|2552.04|33
1737374760000|2025-01-20 12:06:00|2567.73|2552.93|2562|2547.2|2567.95|2553.15|2562|2547.2|34
1737374770000|2025-01-20 12:06:10|2562.1|2547.3|2560.24|2545.44|2562.7|2547.9|2560.24|2545.44|23
1737374780000|2025-01-20 12:06:20|2560.38|2545.58|2559.55|2544.75|2560.38|2545.58|2558.3|2543.5|28
1737374790000|2025-01-20 12:06:30|2559.98|2545.18|2558.7|2543.9|2561.43|2546.63|2557.85|2543.05|33
1737374800000|2025-01-20 12:06:40|2558.63|2543.83|2558.65|2543.85|2558.88|2544.08|2557.85|2543.05|27
1737374810000|2025-01-20 12:06:50|2558.79|2543.99|2557.3|2542.5|2559.2|2544.4|2556.65|2541.85|30
1737374820000|2025-01-20 12:07:00|2557.25|2542.45|2555.29|2540.49|2559.1|2544.3|2555.29|2540.49|33
1737374830000|2025-01-20 12:07:10|2555.59|2540.79|2554.28|2539.48|2555.59|2540.79|2554|2539.2|25
1737374840000|2025-01-20 12:07:20|2554.23|2539.43|2554.3|2539.5|2554.77|2539.97|2554.15|2539.35|29
1737374850000|2025-01-20 12:07:30|2554.4|2539.6|2559.58|2544.78|2559.58|2544.78|2554.4|2539.6|35
1737374860000|2025-01-20 12:07:40|2559.34|2544.54|2558.2|2543.4|2559.34|2544.54|2558.2|2543.4|13
1737374870000|2025-01-20 12:07:50|2558.15|2543.35|2556.31|2541.51|2558.15|2543.35|2556.2|2541.4|20
1737374880000|2025-01-20 12:08:00|2556.35|2541.55|2556.17|2541.37|2557.4|2542.6|2556.17|2541.37|27
1737374890000|2025-01-20 12:08:10|2556|2541.2|2553.65|2538.85|2556.11|2541.31|2553.65|2538.85|29
1737374900000|2025-01-20 12:08:20|2553.55|2538.75|2552|2537.2|2553.55|2538.75|2551.73|2536.93|31
1737374910000|2025-01-20 12:08:30|2551.95|2537.15|2551.46|2536.66|2551.95|2537.15|2551.2|2536.4|25
1737374920000|2025-01-20 12:08:40|2551.5|2536.7|2549.5|2534.7|2552|2537.2|2549.45|2534.65|31
1737374930000|2025-01-20 12:08:50|2549.35|2534.55|2550.25|2535.45|2550.25|2535.45|2548.55|2533.75|28
1737374940000|2025-01-20 12:09:00|2549.95|2535.15|2553.6|2538.8|2553.6|2538.8|2549.95|2535.15|34
1737374950000|2025-01-20 12:09:10|2553.8|2539|2553.5|2538.7|2554.15|2539.35|2551.55|2536.75|30
1737374960000|2025-01-20 12:09:20|2553.45|2538.65|2555.3|2540.5|2556.54|2541.74|2552.85|2538.05|31
1737374970000|2025-01-20 12:09:30|2555.35|2540.55|2556.8|2542|2556.88|2542.08|2555.35|2540.55|32
1737374980000|2025-01-20 12:09:40|2557.09|2542.29|2554.04|2539.24|2557.09|2542.29|2554.04|2539.24|34
1737374990000|2025-01-20 12:09:50|2553.9|2539.1|2552.48|2537.68|2553.93|2539.13|2552.25|2537.45|31
1737375000000|2025-01-20 12:10:00|2552.45|2537.65|2551.94|2537.14|2552.55|2537.75|2551.05|2536.25|34
1737375010000|2025-01-20 12:10:10|2551.85|2537.05|2548.8|2534|2551.96|2537.16|2548.75|2533.95|35
1737375020000|2025-01-20 12:10:20|2548.7|2533.9|2547.39|2532.59|2548.7|2533.9|2547.39|2532.59|28
1737375030000|2025-01-20 12:10:30|2546.07|2531.27|2543.53|2528.73|2546.07|2531.27|2543.5|2528.7|34
1737375040000|2025-01-20 12:10:40|2543.57|2528.77|2537.92|2523.12|2543.57|2528.77|2537.7|2522.9|39
1737375050000|2025-01-20 12:10:50|2537.35|2522.55|2532.77|2517.97|2537.35|2522.55|2532.63|2517.83|37
1737375060000|2025-01-20 12:11:00|2532.83|2518.03|2533.75|2518.95|2534.9|2520.1|2532.83|2518.03|38
1737375070000|2025-01-20 12:11:10|2533.7|2518.9|2533.85|2519.05|2536.53|2521.73|2533.7|2518.9|38
1737375080000|2025-01-20 12:11:20|2533.8|2519|2535.15|2520.35|2536.4|2521.6|2532.99|2518.19|37
1737375090000|2025-01-20 12:11:30|2535.35|2520.55|2533.4|2518.6|2535.95|2521.15|2532.75|2517.95|31
1737375100000|2025-01-20 12:11:40|2533.5|2518.7|2534.55|2519.75|2535.25|2520.45|2532.65|2517.85|33
1737375110000|2025-01-20 12:11:50|2534.27|2519.47|2534.45|2519.65|2535.25|2520.45|2533.44|2518.64|30
1737375120000|2025-01-20 12:12:00|2534.42|2519.62|2530.38|2515.58|2534.42|2519.62|2530|2515.2|31
1737375130000|2025-01-20 12:12:10|2530.43|2515.63|2528.5|2513.7|2530.48|2515.68|2528.3|2513.5|34
1737375140000|2025-01-20 12:12:20|2528.86|2514.06|2523.65|2508.85|2528.86|2514.06|2523.15|2508.35|37
1737375150000|2025-01-20 12:12:30|2523.33|2508.53|2523.26|2508.46|2524.78|2509.98|2522.9|2508.1|36
1737375160000|2025-01-20 12:12:40|2523.05|2508.25|2517.78|2502.98|2524.3|2509.5|2517.6|2502.8|36
1737375170000|2025-01-20 12:12:50|2517.65|2502.85|2523.3|2508.5|2524.01|2509.21|2516.25|2501.45|38
1737375180000|2025-01-20 12:13:00|2522.82|2508.02|2520.15|2505.35|2522.82|2508.02|2519.4|2504.6|35
1737375190000|2025-01-20 12:13:10|2520.34|2505.54|2516.6|2501.8|2520.95|2506.15|2516.35|2501.55|38
1737375200000|2025-01-20 12:13:20|2516.54|2501.74|2515.49|2500.69|2516.95|2502.15|2514.65|2499.85|39
1737375210000|2025-01-20 12:13:30|2515.46|2500.66|2517.56|2502.76|2517.6|2502.8|2514.45|2499.65|35
1737375220000|2025-01-20 12:13:40|2517.52|2502.72|2517.06|2502.26|2517.52|2502.72|2512.65|2497.85|38
1737375230000|2025-01-20 12:13:50|2516.5|2501.7|2513.75|2498.95|2517.56|2502.76|2513.65|2498.85|36
1737375240000|2025-01-20 12:14:00|2514.13|2499.33|2516.99|2502.19|2517.4|2502.6|2514.11|2499.31|37
1737375250000|2025-01-20 12:14:10|2517.2|2502.4|2515.36|2500.56|2517.2|2502.4|2514.65|2499.85|36
1737375260000|2025-01-20 12:14:20|2515.35|2500.55|2517.86|2503.06|2519.42|2504.62|2515.25|2500.45|35
1737375270000|2025-01-20 12:14:30|2517.81|2503.01|2520.44|2505.64|2520.9|2506.1|2515.55|2500.75|33
1737375280000|2025-01-20 12:14:40|2521|2506.2|2522.61|2507.81|2524.58|2509.78|2521|2506.2|38
1737375290000|2025-01-20 12:14:50|2522.67|2507.87|2523.56|2508.76|2524.9|2510.1|2522.67|2507.87|38
1737375300000|2025-01-20 12:15:00|2523.45|2508.65|2521.25|2506.45|2524.3|2509.5|2521.15|2506.35|38
1737375310000|2025-01-20 12:15:10|2521.15|2506.35|2522.18|2507.38|2525.3|2510.5|2520.9|2506.1|38
1737375320000|2025-01-20 12:15:20|2522.15|2507.35|2519.94|2505.14|2523.05|2508.25|2518.4|2503.6|38
1737375330000|2025-01-20 12:15:30|2519.17|2504.37|2518.65|2503.85|2519.17|2504.37|2517.45|2502.65|38
1737375340000|2025-01-20 12:15:40|2518.7|2503.9|2519.81|2505.01|2520.71|2505.91|2518.4|2503.6|38
1737375350000|2025-01-20 12:15:50|2519.8|2505|2517.59|2502.79|2519.8|2505|2516.7|2501.9|28
1737375360000|2025-01-20 12:16:00|2517.56|2502.76|2512.83|2498.03|2517.59|2502.79|2512.83|2498.03|37
1737375370000|2025-01-20 12:16:10|2513|2498.2|2511.9|2497.1|2513.65|2498.85|2511.79|2496.99|33
1737375380000|2025-01-20 12:16:20|2512|2497.2|2511.25|2496.45|2512.21|2497.41|2510.25|2495.45|36
1737375390000|2025-01-20 12:16:30|2511.05|2496.25|2510.5|2495.7|2511.1|2496.3|2509.75|2494.95|32
1737375400000|2025-01-20 12:16:40|2510.36|2495.56|2507.9|2493.1|2510.36|2495.56|2507.9|2493.1|24
1737375410000|2025-01-20 12:16:50|2506.9|2492.1|2503.65|2488.85|2506.9|2492.1|2501.2|2486.4|32
1737375420000|2025-01-20 12:17:00|2503.54|2488.74|2501.1|2486.3|2503.54|2488.74|2500.25|2485.45|38
1737375430000|2025-01-20 12:17:10|2501|2486.2|2492.23|2477.43|2501.74|2486.94|2492.23|2477.43|37
1737375440000|2025-01-20 12:17:20|2491.5|2476.7|2497.2|2482.4|2500.21|2485.41|2490.75|2475.95|38
1737375450000|2025-01-20 12:17:30|2497.95|2483.15|2495.52|2480.72|2499.9|2485.1|2495.44|2480.64|38
1737375460000|2025-01-20 12:17:40|2495.25|2480.45|2495.6|2480.8|2497.98|2483.18|2494.3|2479.5|38
1737375470000|2025-01-20 12:17:50|2495.9|2481.1|2491.6|2476.8|2495.9|2481.1|2491.6|2476.8|38
1737375480000|2025-01-20 12:18:00|2491.1|2476.3|2482.97|2468.17|2491.9|2477.1|2482.5|2467.7|40
1737375490000|2025-01-20 12:18:10|2482.7|2467.9|2477.94|2463.14|2483.16|2468.36|2473.83|2459.03|38
1737375500000|2025-01-20 12:18:20|2477.5|2462.7|2487.55|2472.75|2488.9|2474.1|2477.5|2462.7|38
1737375510000|2025-01-20 12:18:30|2485.45|2470.65|2492.9|2478.1|2493.9|2479.1|2485.45|2470.65|37
1737375520000|2025-01-20 12:18:40|2494.9|2480.1|2493.87|2479.07|2496.4|2481.6|2491.9|2477.1|32
1737375530000|2025-01-20 12:18:50|2493.8|2479|2492.15|2477.35|2496.05|2481.25|2487.8|2473|37
1737375540000|2025-01-20 12:19:00|2491.55|2476.75|2483.2|2468.4|2491.55|2476.75|2482.1|2467.3|38
1737375550000|2025-01-20 12:19:10|2483.45|2468.65|2478.47|2463.67|2483.45|2468.65|2476.35|2461.55|35
1737375560000|2025-01-20 12:19:20|2478.55|2463.75|2477.95|2463.15|2481.7|2466.9|2476.95|2462.15|39
1737375570000|2025-01-20 12:19:30|2478.55|2463.75|2478.15|2463.35|2479|2464.2|2475.9|2461.1|38
1737375580000|2025-01-20 12:19:40|2478.09|2463.29|2480.9|2466.1|2481.65|2466.85|2477.78|2462.98|39
1737375590000|2025-01-20 12:19:50|2480.05|2465.25|2479|2464.2|2483.9|2469.1|2479|2464.2|36
1737375600000|2025-01-20 12:20:00|2478.21|2463.41|2471.35|2456.55|2479.18|2464.38|2471.35|2456.55|37
1737375610000|2025-01-20 12:20:10|2471.15|2456.35|2461.55|2446.75|2471.62|2456.82|2459.65|2444.85|39
1737375620000|2025-01-20 12:20:20|2461.5|2446.7|2469.43|2454.63|2477.5|2462.7|2461.5|2446.7|39
1737375630000|2025-01-20 12:20:30|2469.35|2454.55|2473.72|2458.92|2478.57|2463.77|2468.8|2454|39
1737375640000|2025-01-20 12:20:40|2472.9|2458.1|2467.1|2452.3|2473.35|2458.55|2466.2|2451.4|41
1737375650000|2025-01-20 12:20:50|2466.63|2451.83|2471.78|2456.98|2475.9|2461.1|2466.59|2451.79|39
1737375660000|2025-01-20 12:21:00|2471.85|2457.05|2477.45|2462.65|2480.35|2465.55|2471.85|2457.05|40
1737375670000|2025-01-20 12:21:10|2477.5|2462.7|2485.35|2470.55|2485.35|2470.55|2477.15|2462.35|39
1737375680000|2025-01-20 12:21:20|2485.55|2470.75|2486.93|2472.13|2489|2474.2|2481.69|2466.89|38
1737375690000|2025-01-20 12:21:30|2486.57|2471.77|2487.36|2472.56|2489.2|2474.4|2481.9|2467.1|39
1737375700000|2025-01-20 12:21:40|2487.5|2472.7|2491.96|2477.16|2492.6|2477.8|2487.18|2472.38|36
1737375710000|2025-01-20 12:21:50|2492.2|2477.4|2490.15|2475.35|2492.35|2477.55|2486.9|2472.1|38
1737375720000|2025-01-20 12:22:00|2488.7|2473.9|2490.05|2475.25|2490.74|2475.94|2487.45|2472.65|36
1737375730000|2025-01-20 12:22:10|2490.08|2475.28|2492.33|2477.53|2495.45|2480.65|2489.75|2474.95|39
1737375740000|2025-01-20 12:22:20|2491.95|2477.15|2481.44|2466.64|2491.95|2477.15|2481.38|2466.58|36
1737375750000|2025-01-20 12:22:30|2481.4|2466.6|2481.15|2466.35|2481.75|2466.95|2476.65|2461.85|39
1737375760000|2025-01-20 12:22:40|2480.85|2466.05|2478.75|2463.95|2480.85|2466.05|2476.85|2462.05|37
1737375770000|2025-01-20 12:22:50|2478.6|2463.8|2478.83|2464.03|2480.1|2465.3|2477.3|2462.5|39
1737375780000|2025-01-20 12:23:00|2478.72|2463.92|2486.77|2471.97|2486.77|2471.97|2478.72|2463.92|40
1737375790000|2025-01-20 12:23:10|2486.32|2471.52|2489.8|2475|2491.25|2476.45|2486.32|2471.52|37
1737375800000|2025-01-20 12:23:20|2489.45|2474.65|2491.91|2477.11|2492.05|2477.25|2486.18|2471.38|40
1737375810000|2025-01-20 12:23:30|2491.93|2477.13|2496.95|2482.15|2498.44|2483.64|2491.91|2477.11|39
1737375820000|2025-01-20 12:23:40|2496.5|2481.7|2494.64|2479.84|2498.83|2484.03|2493.95|2479.15|36
1737375830000|2025-01-20 12:23:50|2494.45|2479.65|2497.5|2482.7|2499.23|2484.43|2494.45|2479.65|38
1737375840000|2025-01-20 12:24:00|2498.25|2483.45|2494.61|2479.81|2498.25|2483.45|2493.17|2478.37|38
1737375850000|2025-01-20 12:24:10|2494.95|2480.15|2500.32|2485.52|2502.02|2487.22|2494.95|2480.15|35
1737375860000|2025-01-20 12:24:20|2501.82|2487.02|2503.8|2489|2503.85|2489.05|2499.97|2485.17|33
1737375870000|2025-01-20 12:24:30|2504.02|2489.22|2500.64|2485.84|2504.02|2489.22|2498.6|2483.8|36
1737375880000|2025-01-20 12:24:40|2501.46|2486.66|2499.77|2484.97|2501.8|2487|2498.19|2483.39|39
1737375890000|2025-01-20 12:24:50|2499.99|2485.19|2502.92|2488.12|2503.92|2489.12|2499.5|2484.7|39
1737375900000|2025-01-20 12:25:00|2502.94|2488.14|2506.47|2491.67|2506.75|2491.95|2502.2|2487.4|38
1737375910000|2025-01-20 12:25:10|2506.4|2491.6|2507.84|2493.04|2508.05|2493.25|2506.2|2491.4|37
1737375920000|2025-01-20 12:25:20|2507.87|2493.07|2494.23|2479.43|2508.2|2493.4|2494.23|2479.43|37
1737375930000|2025-01-20 12:25:30|2494.95|2480.15|2500.25|2485.45|2500.25|2485.45|2494.43|2479.63|38
1737375940000|2025-01-20 12:25:40|2500.2|2485.4|2506.2|2491.4|2506.2|2491.4|2500.2|2485.4|40
1737375950000|2025-01-20 12:25:50|2505.49|2490.69|2506.1|2491.3|2507.03|2492.23|2504.55|2489.75|39
1737375960000|2025-01-20 12:26:00|2505.52|2490.72|2509.35|2494.55|2509.35|2494.55|2503|2488.2|39
1737375970000|2025-01-20 12:26:10|2508.8|2494|2503.67|2488.87|2509.97|2495.17|2503.39|2488.59|40
1737375980000|2025-01-20 12:26:20|2502.8|2488|2505.34|2490.54|2506.3|2491.5|2500.75|2485.95|38
1737375990000|2025-01-20 12:26:30|2505.09|2490.29|2509.68|2494.88|2509.68|2494.88|2505.09|2490.29|37
1737376000000|2025-01-20 12:26:40|2509.69|2494.89|2513.39|2498.59|2515.3|2500.5|2509.69|2494.89|36
1737376010000|2025-01-20 12:26:50|2513.25|2498.45|2513.89|2499.09|2514.89|2500.09|2512.15|2497.35|38
1737376020000|2025-01-20 12:27:00|2513.71|2498.91|2517.08|2502.28|2518.9|2504.1|2512.52|2497.72|36
1737376030000|2025-01-20 12:27:10|2516.88|2502.08|2517.84|2503.04|2518.6|2503.8|2515.68|2500.88|37
1737376040000|2025-01-20 12:27:20|2517.6|2502.8|2520.01|2505.21|2523.4|2508.6|2517.15|2502.35|39
1737376050000|2025-01-20 12:27:30|2519|2504.2|2518.57|2503.77|2520.06|2505.26|2516.6|2501.8|37
1737376060000|2025-01-20 12:27:40|2518.25|2503.45|2517.2|2502.4|2519.8|2505|2516.7|2501.9|39
1737376070000|2025-01-20 12:27:50|2517.71|2502.91|2510.42|2495.62|2518.78|2503.98|2510.25|2495.45|37
1737376080000|2025-01-20 12:28:00|2510.3|2495.5|2508.25|2493.45|2511.6|2496.8|2508.25|2493.45|38
1737376090000|2025-01-20 12:28:10|2508.51|2493.71|2507.55|2492.75|2508.51|2493.71|2504.7|2489.9|36
1737376100000|2025-01-20 12:28:20|2506.32|2491.52|2505.71|2490.91|2507.43|2492.63|2505.05|2490.25|40
1737376110000|2025-01-20 12:28:30|2505.35|2490.55|2504.1|2489.3|2507.15|2492.35|2503.8|2489|37
1737376120000|2025-01-20 12:28:40|2504.15|2489.35|2504.5|2489.7|2504.92|2490.12|2501.75|2486.95|38
1737376130000|2025-01-20 12:28:50|2504.6|2489.8|2512.88|2498.08|2513.03|2498.23|2504.6|2489.8|37
1737376140000|2025-01-20 12:29:00|2512.95|2498.15|2512.64|2497.84|2515.07|2500.27|2511.85|2497.05|39
1737376150000|2025-01-20 12:29:10|2512.05|2497.25|2510.73|2495.93|2512.9|2498.1|2508.55|2493.75|37
1737376160000|2025-01-20 12:29:20|2510.85|2496.05|2510.36|2495.56|2512.4|2497.6|2508.6|2493.8|38
1737376170000|2025-01-20 12:29:30|2510.6|2495.8|2511.6|2496.8|2511.79|2496.99|2508.7|2493.9|38
1737376180000|2025-01-20 12:29:40|2511.79|2496.99|2509.55|2494.75|2514.2|2499.4|2509.44|2494.64|37
1737376190000|2025-01-20 12:29:50|2509.91|2495.11|2508.82|2494.02|2512.2|2497.4|2508.82|2494.02|36
1737376200000|2025-01-20 12:30:00|2508.94|2494.14|2512.75|2497.95|2513.8|2499|2508.94|2494.14|39
1737376210000|2025-01-20 12:30:10|2512.91|2498.11|2516.1|2501.3|2516.1|2501.3|2511.65|2496.85|35
1737376220000|2025-01-20 12:30:20|2515.18|2500.38|2518.62|2503.82|2519.65|2504.85|2515.18|2500.38|36
1737376230000|2025-01-20 12:30:30|2518.2|2503.4|2520.5|2505.7|2521|2506.2|2518.15|2503.35|39
1737376240000|2025-01-20 12:30:40|2520.24|2505.44|2520.3|2505.5|2520.89|2506.09|2518.35|2503.55|40
1737376250000|2025-01-20 12:30:50|2519.63|2504.83|2516.89|2502.09|2520.18|2505.38|2514.15|2499.35|35
1737376260000|2025-01-20 12:31:00|2516.81|2502.01|2503.45|2488.65|2517.35|2502.55|2503.45|2488.65|39
1737376270000|2025-01-20 12:31:10|2503.55|2488.75|2505.01|2490.21|2505.01|2490.21|2499.4|2484.6|38
1737376280000|2025-01-20 12:31:20|2505.48|2490.68|2503.9|2489.1|2506.2|2491.4|2503.73|2488.93|39
1737376290000|2025-01-20 12:31:30|2503.86|2489.06|2503.25|2488.45|2505.95|2491.15|2502.97|2488.17|40
1737376300000|2025-01-20 12:31:40|2503.17|2488.37|2506.48|2491.68|2506.48|2491.68|2503.17|2488.37|36
1737376310000|2025-01-20 12:31:50|2506.37|2491.57|2504.04|2489.24|2506.37|2491.57|2503.84|2489.04|38
1737376320000|2025-01-20 12:32:00|2504.05|2489.25|2508.1|2493.3|2509.32|2494.52|2504.05|2489.25|37
1737376330000|2025-01-20 12:32:10|2507.98|2493.18|2510.2|2495.4|2510.2|2495.4|2506.3|2491.5|40
1737376340000|2025-01-20 12:32:20|2510|2495.2|2512.96|2498.16|2512.96|2498.16|2509.12|2494.32|38
1737376350000|2025-01-20 12:32:30|2513.2|2498.4|2513.53|2498.73|2513.83|2499.03|2512.2|2497.4|38
1737376360000|2025-01-20 12:32:40|2513.73|2498.93|2517.73|2502.93|2517.73|2502.93|2513.73|2498.93|38
1737376370000|2025-01-20 12:32:50|2518.35|2503.55|2518.93|2504.13|2521.2|2506.4|2517.75|2502.95|38
1737376380000|2025-01-20 12:33:00|2518.83|2504.03|2522.35|2507.55|2522.82|2508.02|2517.75|2502.95|39
1737376390000|2025-01-20 12:33:10|2522.34|2507.54|2520.99|2506.19|2523.6|2508.8|2520.99|2506.19|37
1737376400000|2025-01-20 12:33:20|2521.28|2506.48|2517.76|2502.96|2521.47|2506.67|2515.48|2500.68|40
1737376410000|2025-01-20 12:33:30|2517.7|2502.9|2519.7|2504.9|2520.35|2505.55|2517.35|2502.55|39
1737376420000|2025-01-20 12:33:40|2519.2|2504.4|2516.85|2502.05|2520.1|2505.3|2516.85|2502.05|37
1737376430000|2025-01-20 12:33:50|2517.59|2502.79|2513.3|2498.5|2517.77|2502.97|2512.7|2497.9|37
1737376440000|2025-01-20 12:34:00|2513.55|2498.75|2515.05|2500.25|2516.5|2501.7|2512.85|2498.05|36
1737376450000|2025-01-20 12:34:10|2516.76|2501.96|2517.6|2502.8|2517.9|2503.1|2515.3|2500.5|38
1737376460000|2025-01-20 12:34:20|2517.69|2502.89|2517.4|2502.6|2517.69|2502.89|2514.13|2499.33|36
1737376470000|2025-01-20 12:34:30|2516.3|2501.5|2517.85|2503.05|2519.53|2504.73|2516.3|2501.5|28
1737376480000|2025-01-20 12:34:40|2518.02|2503.22|2515.47|2500.67|2518.36|2503.56|2515.39|2500.59|31
1737376490000|2025-01-20 12:34:50|2515.52|2500.72|2516.05|2501.25|2517.25|2502.45|2515.25|2500.45|32
1737376500000|2025-01-20 12:35:00|2515.44|2500.64|2510.33|2495.53|2515.44|2500.64|2510.25|2495.45|38
1737376510000|2025-01-20 12:35:10|2510.45|2495.65|2508.34|2493.54|2510.55|2495.75|2508.06|2493.26|36
1737376520000|2025-01-20 12:35:20|2508.45|2493.65|2507.43|2492.63|2510.35|2495.55|2505.99|2491.19|40
1737376530000|2025-01-20 12:35:30|2507.34|2492.54|2506.71|2491.91|2508.18|2493.38|2505.3|2490.5|40
1737376540000|2025-01-20 12:35:40|2506.64|2491.84|2509.95|2495.15|2509.95|2495.15|2505.55|2490.75|39
1737376550000|2025-01-20 12:35:50|2508.45|2493.65|2506.09|2491.29|2508.74|2493.94|2505.55|2490.75|36
1737376560000|2025-01-20 12:36:00|2506.12|2491.32|2503.25|2488.45|2507.55|2492.75|2503.25|2488.45|39
1737376570000|2025-01-20 12:36:10|2503.18|2488.38|2499.6|2484.8|2503.6|2488.8|2499.05|2484.25|37
1737376580000|2025-01-20 12:36:20|2499.8|2485|2499.6|2484.8|2500.78|2485.98|2499.2|2484.4|34
1737376590000|2025-01-20 12:36:30|2499.9|2485.1|2505.65|2490.85|2507.25|2492.45|2499.1|2484.3|40
1737376600000|2025-01-20 12:36:40|2505.7|2490.9|2506.48|2491.68|2507.4|2492.6|2504.13|2489.33|35
1737376610000|2025-01-20 12:36:50|2506.62|2491.82|2508.96|2494.16|2509.67|2494.87|2506.6|2491.8|37
1737376620000|2025-01-20 12:37:00|2509.03|2494.23|2501.5|2486.7|2510.96|2496.16|2501.5|2486.7|39
1737376630000|2025-01-20 12:37:10|2501.63|2486.83|2500.04|2485.24|2502.58|2487.78|2499.65|2484.85|39
1737376640000|2025-01-20 12:37:20|2500.11|2485.31|2497.61|2482.81|2500.24|2485.44|2496.65|2481.85|34
1737376650000|2025-01-20 12:37:30|2498.65|2483.85|2497.75|2482.95|2498.82|2484.02|2496.4|2481.6|38
1737376660000|2025-01-20 12:37:40|2497.65|2482.85|2497.45|2482.65|2499.23|2484.43|2496.85|2482.05|36
1737376670000|2025-01-20 12:37:50|2497.75|2482.95|2496.45|2481.65|2498.08|2483.28|2496.2|2481.4|28
1737376680000|2025-01-20 12:38:00|2496.33|2481.53|2493.13|2478.33|2496.65|2481.85|2493.13|2478.33|38
1737376690000|2025-01-20 12:38:10|2493.03|2478.23|2489.7|2474.9|2493.03|2478.23|2489.55|2474.75|39
1737376700000|2025-01-20 12:38:20|2489.8|2475|2490.18|2475.38|2492.65|2477.85|2488.5|2473.7|31
1737376710000|2025-01-20 12:38:30|2490.05|2475.25|2489.2|2474.4|2490.94|2476.14|2487.75|2472.95|37
1737376720000|2025-01-20 12:38:40|2488.58|2473.78|2490.2|2475.4|2490.25|2475.45|2487.35|2472.55|37
1737376730000|2025-01-20 12:38:50|2490.5|2475.7|2488.45|2473.65|2492.3|2477.5|2488|2473.2|38
1737376740000|2025-01-20 12:39:00|2488.4|2473.6|2490.36|2475.56|2491.9|2477.1|2488.4|2473.6|39
1737376750000|2025-01-20 12:39:10|2490.02|2475.22|2488.17|2473.37|2490.46|2475.66|2488.17|2473.37|34
1737376760000|2025-01-20 12:39:20|2488.51|2473.71|2488.36|2473.56|2491.9|2477.1|2488.19|2473.39|38
1737376770000|2025-01-20 12:39:30|2488.15|2473.35|2485.35|2470.55|2488.15|2473.35|2484.4|2469.6|33
1737376780000|2025-01-20 12:39:40|2485.43|2470.63|2484.58|2469.78|2486.98|2472.18|2484.3|2469.5|40
1737376790000|2025-01-20 12:39:50|2485.33|2470.53|2484.75|2469.95|2485.52|2470.72|2484.45|2469.65|35
1737376800000|2025-01-20 12:40:00|2484.95|2470.15|2488.8|2474|2491|2476.2|2484.55|2469.75|36
1737376810000|2025-01-20 12:40:10|2490.85|2476.05|2488.49|2473.69|2490.95|2476.15|2487.3|2472.5|36
1737376820000|2025-01-20 12:40:20|2488.41|2473.61|2486.38|2471.58|2488.65|2473.85|2484.9|2470.1|38
1737376830000|2025-01-20 12:40:30|2486.26|2471.46|2485.43|2470.63|2487.9|2473.1|2484.7|2469.9|40
1737376840000|2025-01-20 12:40:40|2485.47|2470.67|2489.65|2474.85|2489.76|2474.96|2485.4|2470.6|37
1737376850000|2025-01-20 12:40:50|2488.65|2473.85|2489.3|2474.5|2490.65|2475.85|2485.93|2471.13|38
1737376860000|2025-01-20 12:41:00|2488.6|2473.8|2483.9|2469.1|2489.5|2474.7|2482.75|2467.95|35
1737376870000|2025-01-20 12:41:10|2483.01|2468.21|2481.09|2466.29|2483.47|2468.67|2481.09|2466.29|36
1737376880000|2025-01-20 12:41:20|2481.65|2466.85|2481.93|2467.13|2482.82|2468.02|2480|2465.2|37
1737376890000|2025-01-20 12:41:30|2481.95|2467.15|2479.64|2464.84|2482.05|2467.25|2479.59|2464.79|37
1737376900000|2025-01-20 12:41:40|2479.85|2465.05|2484.46|2469.66|2484.46|2469.66|2479.2|2464.4|37
1737376910000|2025-01-20 12:41:50|2485.65|2470.85|2480.47|2465.67|2485.75|2470.95|2480.47|2465.67|38
1737376920000|2025-01-20 12:42:00|2479.9|2465.1|2477.39|2462.59|2480.53|2465.73|2477.39|2462.59|34
1737376930000|2025-01-20 12:42:10|2477.2|2462.4|2477.4|2462.6|2478.4|2463.6|2477.03|2462.23|35
1737376940000|2025-01-20 12:42:20|2476.93|2462.13|2478.04|2463.24|2478.07|2463.27|2476.45|2461.65|35
1737376950000|2025-01-20 12:42:30|2477.88|2463.08|2478|2463.2|2479.35|2464.55|2477.05|2462.25|38
1737376960000|2025-01-20 12:42:40|2477.8|2463|2475.95|2461.15|2479.13|2464.33|2475.95|2461.15|38
1737376970000|2025-01-20 12:42:50|2475.58|2460.78|2472.35|2457.55|2475.58|2460.78|2472.15|2457.35|35
1737376980000|2025-01-20 12:43:00|2472.3|2457.5|2469.1|2454.3|2473.3|2458.5|2469.05|2454.25|34
1737376990000|2025-01-20 12:43:10|2470|2455.2|2471.8|2457|2473.45|2458.65|2468.25|2453.45|36
1737377000000|2025-01-20 12:43:20|2472.56|2457.76|2474.18|2459.38|2475.5|2460.7|2471.45|2456.65|38
1737377010000|2025-01-20 12:43:30|2473.45|2458.65|2478.53|2463.73|2478.53|2463.73|2473.45|2458.65|37
1737377020000|2025-01-20 12:43:40|2477.82|2463.02|2481.75|2466.95|2481.75|2466.95|2476.9|2462.1|37
1737377030000|2025-01-20 12:43:50|2480.9|2466.1|2482.3|2467.5|2482.3|2467.5|2479.75|2464.95|35
1737377040000|2025-01-20 12:44:00|2482.28|2467.48|2480.75|2465.95|2484.18|2469.38|2480.75|2465.95|38
1737377050000|2025-01-20 12:44:10|2480.99|2466.19|2479.07|2464.27|2480.99|2466.19|2478.7|2463.9|38
1737377060000|2025-01-20 12:44:20|2478.97|2464.17|2481.87|2467.07|2481.87|2467.07|2477.5|2462.7|39
1737377070000|2025-01-20 12:44:30|2481.85|2467.05|2483.15|2468.35|2483.35|2468.55|2479.9|2465.1|38
1737377080000|2025-01-20 12:44:40|2483|2468.2|2480.22|2465.42|2483.24|2468.44|2480.22|2465.42|35
1737377090000|2025-01-20 12:44:50|2480.04|2465.24|2483.18|2468.38|2483.18|2468.38|2479.65|2464.85|38
1737377100000|2025-01-20 12:45:00|2483.15|2468.35|2488.65|2473.85|2488.65|2473.85|2481.65|2466.85|37
1737377110000|2025-01-20 12:45:10|2488.03|2473.23|2492.74|2477.94|2494.65|2479.85|2488.03|2473.23|38
1737377120000|2025-01-20 12:45:20|2492.76|2477.96|2492.67|2477.87|2494.45|2479.65|2492.2|2477.4|37
1737377130000|2025-01-20 12:45:30|2492.8|2478|2495.55|2480.75|2495.55|2480.75|2492.8|2478|38
1737377140000|2025-01-20 12:45:40|2494.6|2479.8|2496.81|2482.01|2496.81|2482.01|2493.6|2478.8|38
1737377150000|2025-01-20 12:45:50|2496.95|2482.15|2496.64|2481.84|2501.12|2486.32|2496.5|2481.7|39
1737377160000|2025-01-20 12:46:00|2497.2|2482.4|2493.15|2478.35|2497.3|2482.5|2490.83|2476.03|39
1737377170000|2025-01-20 12:46:10|2492.63|2477.83|2500.63|2485.83|2500.63|2485.83|2492.63|2477.83|37
1737377180000|2025-01-20 12:46:20|2500.6|2485.8|2499.02|2484.22|2500.6|2485.8|2496.4|2481.6|37
1737377190000|2025-01-20 12:46:30|2498.85|2484.05|2501.51|2486.71|2501.51|2486.71|2497.5|2482.7|39
1737377200000|2025-01-20 12:46:40|2501.54|2486.74|2501.88|2487.08|2503.05|2488.25|2499.84|2485.04|38
1737377210000|2025-01-20 12:46:50|2502.05|2487.25|2499.14|2484.34|2502.05|2487.25|2498.23|2483.43|40
1737377220000|2025-01-20 12:47:00|2499.01|2484.21|2502.74|2487.94|2503.07|2488.27|2498.51|2483.71|40
1737377230000|2025-01-20 12:47:10|2502.93|2488.13|2505.67|2490.87|2505.67|2490.87|2502.21|2487.41|38
1737377240000|2025-01-20 12:47:20|2505.56|2490.76|2508.5|2493.7|2509.25|2494.45|2505.56|2490.76|38
1737377250000|2025-01-20 12:47:30|2508.64|2493.84|2508.51|2493.71|2509.25|2494.45|2507.68|2492.88|35
1737377260000|2025-01-20 12:47:40|2508.37|2493.57|2508.5|2493.7|2508.5|2493.7|2503.42|2488.62|39
1737377270000|2025-01-20 12:47:50|2508.48|2493.68|2509.08|2494.28|2509.55|2494.75|2507.14|2492.34|36
1737377280000|2025-01-20 12:48:00|2509.1|2494.3|2509.2|2494.4|2509.55|2494.75|2507.7|2492.9|38
1737377290000|2025-01-20 12:48:10|2509.99|2495.19|2513.5|2498.7|2515.15|2500.35|2509.36|2494.56|36
1737377300000|2025-01-20 12:48:20|2513.42|2498.62|2513.95|2499.15|2514.77|2499.97|2512.55|2497.75|35
1737377310000|2025-01-20 12:48:30|2512.06|2497.26|2507.95|2493.15|2512.44|2497.64|2506.38|2491.58|39
1737377320000|2025-01-20 12:48:40|2509.45|2494.65|2511.23|2496.43|2512.5|2497.7|2507.9|2493.1|36
1737377330000|2025-01-20 12:48:50|2512.3|2497.5|2509.3|2494.5|2513.3|2498.5|2509|2494.2|39
1737377340000|2025-01-20 12:49:00|2509.7|2494.9|2504.78|2489.98|2511.4|2496.6|2504.78|2489.98|39
1737377350000|2025-01-20 12:49:10|2504.45|2489.65|2501.2|2486.4|2504.95|2490.15|2499.55|2484.75|38
1737377360000|2025-01-20 12:49:20|2501|2486.2|2501.9|2487.1|2501.95|2487.15|2499.79|2484.99|40
1737377370000|2025-01-20 12:49:30|2501.03|2486.23|2499.65|2484.85|2502.35|2487.55|2497.25|2482.45|37
1737377380000|2025-01-20 12:49:40|2500.3|2485.5|2503.09|2488.29|2503.18|2488.38|2500.3|2485.5|37
1737377390000|2025-01-20 12:49:50|2503.05|2488.25|2501.45|2486.65|2503.05|2488.25|2499.55|2484.75|34
1737377400000|2025-01-20 12:50:00|2501.74|2486.94|2500.24|2485.44|2502.4|2487.6|2499.3|2484.5|39
1737377410000|2025-01-20 12:50:10|2499.96|2485.16|2495.4|2480.6|2500|2485.2|2494.75|2479.95|39
1737377420000|2025-01-20 12:50:20|2495.43|2480.63|2496.65|2481.85|2496.9|2482.1|2493.05|2478.25|33
1737377430000|2025-01-20 12:50:30|2496.84|2482.04|2492.75|2477.95|2497|2482.2|2492.6|2477.8|38
1737377440000|2025-01-20 12:50:40|2493.12|2478.32|2492.88|2478.08|2495.22|2480.42|2492.65|2477.85|37
1737377450000|2025-01-20 12:50:50|2492.62|2477.82|2493.25|2478.45|2493.25|2478.45|2490.3|2475.5|39
1737377460000|2025-01-20 12:51:00|2493.2|2478.4|2492.2|2477.4|2493.53|2478.73|2490.35|2475.55|39
1737377470000|2025-01-20 12:51:10|2492.31|2477.51|2498.31|2483.51|2498.31|2483.51|2492.05|2477.25|40
1737377480000|2025-01-20 12:51:20|2498.16|2483.36|2500.8|2486|2500.85|2486.05|2497.03|2482.23|35
1737377490000|2025-01-20 12:51:30|2501.04|2486.24|2501.9|2487.1|2502.17|2487.37|2500.37|2485.57|34
1737377500000|2025-01-20 12:51:40|2502.25|2487.45|2501.76|2486.96|2503.06|2488.26|2501.2|2486.4|36
1737377510000|2025-01-20 12:51:50|2501.71|2486.91|2500.93|2486.13|2503.45|2488.65|2500.48|2485.68|38
1737377520000|2025-01-20 12:52:00|2501.42|2486.62|2505.02|2490.22|2505.02|2490.22|2500.95|2486.15|38
1737377530000|2025-01-20 12:52:10|2504.15|2489.35|2505.85|2491.05|2506|2491.2|2503.81|2489.01|39
1737377540000|2025-01-20 12:52:20|2505.65|2490.85|2504.1|2489.3|2505.85|2491.05|2502.91|2488.11|37
1737377550000|2025-01-20 12:52:30|2504.44|2489.64|2502|2487.2|2504.44|2489.64|2501.95|2487.15|37
1737377560000|2025-01-20 12:52:40|2502.53|2487.73|2500.6|2485.8|2502.71|2487.91|2500.55|2485.75|37
1737377570000|2025-01-20 12:52:50|2500.5|2485.7|2500.95|2486.15|2501.9|2487.1|2499.6|2484.8|31
1737377580000|2025-01-20 12:53:00|2501.07|2486.27|2496.05|2481.25|2501.07|2486.27|2496.05|2481.25|33
1737377590000|2025-01-20 12:53:10|2496.48|2481.68|2497.29|2482.49|2498.9|2484.1|2496|2481.2|37
1737377600000|2025-01-20 12:53:20|2496.87|2482.07|2496.6|2481.8|2497.17|2482.37|2496|2481.2|23
1737377610000|2025-01-20 12:53:30|2496.56|2481.76|2498.97|2484.17|2499.9|2485.1|2496.35|2481.55|31
1737377620000|2025-01-20 12:53:40|2498.85|2484.05|2500.6|2485.8|2501.4|2486.6|2498.85|2484.05|31
1737377630000|2025-01-20 12:53:50|2500.86|2486.06|2500.05|2485.25|2501.14|2486.34|2499|2484.2|36
1737377640000|2025-01-20 12:54:00|2499.8|2485|2500.63|2485.83|2501.2|2486.4|2499.8|2485|35
1737377650000|2025-01-20 12:54:10|2500.49|2485.69|2498.1|2483.3|2500.7|2485.9|2496.9|2482.1|37
1737377660000|2025-01-20 12:54:20|2498.09|2483.29|2499.92|2485.12|2500.65|2485.85|2497.6|2482.8|36
1737377670000|2025-01-20 12:54:30|2500|2485.2|2502.31|2487.51|2502.31|2487.51|2500|2485.2|34
1737377680000|2025-01-20 12:54:40|2502.25|2487.45|2504.55|2489.75|2505.35|2490.55|2501.65|2486.85|36
1737377690000|2025-01-20 12:54:50|2504.8|2490|2504.23|2489.43|2505.45|2490.65|2503.8|2489|35
1737377700000|2025-01-20 12:55:00|2504.51|2489.71|2504.2|2489.4|2505.55|2490.75|2503.9|2489.1|35
1737377710000|2025-01-20 12:55:10|2504.3|2489.5|2502.85|2488.05|2504.5|2489.7|2502.5|2487.7|30
1737377720000|2025-01-20 12:55:20|2503.65|2488.85|2503.9|2489.1|2504.32|2489.52|2502.7|2487.9|30
1737377730000|2025-01-20 12:55:30|2503.92|2489.12|2503.74|2488.94|2504.6|2489.8|2503|2488.2|25
1737377740000|2025-01-20 12:55:40|2503.84|2489.04|2504.25|2489.45|2504.33|2489.53|2501.85|2487.05|34
1737377750000|2025-01-20 12:55:50|2504.65|2489.85|2506.9|2492.1|2506.9|2492.1|2504.55|2489.75|29
1737377760000|2025-01-20 12:56:00|2506.17|2491.37|2506.06|2491.26|2506.23|2491.43|2503.55|2488.75|30
1737377770000|2025-01-20 12:56:10|2506.48|2491.68|2504.55|2489.75|2506.48|2491.68|2503.85|2489.05|31
1737377780000|2025-01-20 12:56:20|2504.8|2490|2506.6|2491.8|2507.75|2492.95|2503.7|2488.9|36
1737377790000|2025-01-20 12:56:30|2506.68|2491.88|2507|2492.2|2507.2|2492.4|2505.95|2491.15|30
1737377800000|2025-01-20 12:56:40|2507.49|2492.69|2507.75|2492.95|2508.63|2493.83|2506.85|2492.05|32
1737377810000|2025-01-20 12:56:50|2507.85|2493.05|2508.85|2494.05|2508.98|2494.18|2507.5|2492.7|27
1737377820000|2025-01-20 12:57:00|2508.8|2494|2509.6|2494.8|2509.93|2495.13|2508.35|2493.55|32
1737377830000|2025-01-20 12:57:10|2509.55|2494.75|2507.86|2493.06|2510.09|2495.29|2507.35|2492.55|30
1737377840000|2025-01-20 12:57:20|2508.14|2493.34|2508.97|2494.17|2509.9|2495.1|2507.1|2492.3|37
1737377850000|2025-01-20 12:57:30|2509.07|2494.27|2507.3|2492.5|2509.33|2494.53|2507.15|2492.35|33
1737377860000|2025-01-20 12:57:40|2507.59|2492.79|2506.9|2492.1|2507.84|2493.04|2506.35|2491.55|32
1737377870000|2025-01-20 12:57:50|2506.95|2492.15|2505.16|2490.36|2506.95|2492.15|2504.4|2489.6|35
1737377880000|2025-01-20 12:58:00|2505.9|2491.1|2504.6|2489.8|2505.9|2491.1|2504.05|2489.25|36
1737377890000|2025-01-20 12:58:10|2505.17|2490.37|2503.94|2489.14|2505.29|2490.49|2503.9|2489.1|28
1737377900000|2025-01-20 12:58:20|2503.3|2488.5|2502.23|2487.43|2503.51|2488.71|2500.64|2485.84|27
1737377910000|2025-01-20 12:58:30|2502.02|2487.22|2501.1|2486.3|2502.42|2487.62|2501.05|2486.25|31
1737377920000|2025-01-20 12:58:40|2501.46|2486.66|2499.35|2484.55|2501.75|2486.95|2498.65|2483.85|32
1737377930000|2025-01-20 12:58:50|2499.36|2484.56|2499.05|2484.25|2500.7|2485.9|2498.99|2484.19|26
1737377940000|2025-01-20 12:59:00|2498.85|2484.05|2496.6|2481.8|2499.3|2484.5|2496.55|2481.75|39
1737377950000|2025-01-20 12:59:10|2497.03|2482.23|2496|2481.2|2497.42|2482.62|2495.65|2480.85|35
1737377960000|2025-01-20 12:59:20|2496.36|2481.56|2496.43|2481.63|2496.82|2482.02|2495.15|2480.35|26
1737377970000|2025-01-20 12:59:30|2496.44|2481.64|2498.2|2483.4|2498.2|2483.4|2495.9|2481.1|21
1737377980000|2025-01-20 12:59:40|2499.9|2485.1|2499.95|2485.15|2501.8|2487|2499.05|2484.25|36
1737377990000|2025-01-20 12:59:50|2500.45|2485.65|2503.05|2488.25|2503.9|2489.1|2500.45|2485.65|33
1737378000000|2025-01-20 13:00:00|2503.62|2488.82|2499|2484.2|2505.76|2490.96|2499|2484.2|40
1737378010000|2025-01-20 13:00:10|2499.9|2485.1|2499.32|2484.52|2500.98|2486.18|2498.25|2483.45|34
1737378020000|2025-01-20 13:00:20|2499.1|2484.3|2497.75|2482.95|2499.55|2484.75|2496.6|2481.8|37
1737378030000|2025-01-20 13:00:30|2498.17|2483.37|2495.5|2480.7|2499.31|2484.51|2495.5|2480.7|37
1737378040000|2025-01-20 13:00:40|2495.9|2481.1|2492.65|2477.85|2495.9|2481.1|2492.6|2477.8|36
1737378050000|2025-01-20 13:00:50|2493.26|2478.46|2493.12|2478.32|2493.9|2479.1|2492.5|2477.7|33
1737378060000|2025-01-20 13:01:00|2493.9|2479.1|2497.05|2482.25|2498|2483.2|2492|2477.2|37
1737378070000|2025-01-20 13:01:10|2497.9|2483.1|2496.65|2481.85|2498.45|2483.65|2494.75|2479.95|37
1737378080000|2025-01-20 13:01:20|2496.66|2481.86|2498.8|2484|2500.74|2485.94|2495.8|2481|35
1737378090000|2025-01-20 13:01:30|2499.43|2484.63|2493.25|2478.45|2500.28|2485.48|2493.25|2478.45|34
1737378100000|2025-01-20 13:01:40|2493.5|2478.7|2493.45|2478.65|2495.9|2481.1|2493.4|2478.6|29
1737378110000|2025-01-20 13:01:50|2493.9|2479.1|2491.9|2477.1|2493.9|2479.1|2491.45|2476.65|35
1737378120000|2025-01-20 13:02:00|2492.25|2477.45|2491.9|2477.1|2492.25|2477.45|2490.75|2475.95|35
1737378130000|2025-01-20 13:02:10|2493.65|2478.85|2495.6|2480.8|2495.6|2480.8|2493.1|2478.3|37
1737378140000|2025-01-20 13:02:20|2495.78|2480.98|2498.26|2483.46|2498.26|2483.46|2494.85|2480.05|37
1737378150000|2025-01-20 13:02:30|2498.81|2484.01|2502.5|2487.7|2503.03|2488.23|2498.81|2484.01|39
1737378160000|2025-01-20 13:02:40|2502.9|2488.1|2504.64|2489.84|2504.83|2490.03|2501.4|2486.6|35
1737378170000|2025-01-20 13:02:50|2504.72|2489.92|2508.6|2493.8|2508.6|2493.8|2504.72|2489.92|38
1737378180000|2025-01-20 13:03:00|2508.7|2493.9|2507|2492.2|2510.65|2495.85|2505.2|2490.4|38
1737378190000|2025-01-20 13:03:10|2507.42|2492.62|2503.5|2488.7|2507.99|2493.19|2502.85|2488.05|34
1737378200000|2025-01-20 13:03:20|2503.15|2488.35|2506.11|2491.31|2507.1|2492.3|2503.1|2488.3|36
1737378210000|2025-01-20 13:03:30|2506.15|2491.35|2507.65|2492.85|2508.34|2493.54|2505.95|2491.15|36
1737378220000|2025-01-20 13:03:40|2508.9|2494.1|2509.7|2494.9|2511.96|2497.16|2507.9|2493.1|35
1737378230000|2025-01-20 13:03:50|2511.55|2496.75|2510.25|2495.45|2511.55|2496.75|2508.4|2493.6|32
1737378240000|2025-01-20 13:04:00|2510.3|2495.5|2507.3|2492.5|2512.55|2497.75|2506.95|2492.15|37
1737378250000|2025-01-20 13:04:10|2507.25|2492.45|2510.1|2495.3|2511.9|2497.1|2506.9|2492.1|38
1737378260000|2025-01-20 13:04:20|2510.15|2495.35|2510.15|2495.35|2511.65|2496.85|2509.7|2494.9|37
1737378270000|2025-01-20 13:04:30|2510.74|2495.94|2507.35|2492.55|2511.38|2496.58|2507.3|2492.5|33
1737378280000|2025-01-20 13:04:40|2507.79|2492.99|2507.5|2492.7|2509.9|2495.1|2507.35|2492.55|29
1737378290000|2025-01-20 13:04:50|2507.47|2492.67|2507.23|2492.43|2507.9|2493.1|2506.65|2491.85|35
1737378300000|2025-01-20 13:05:00|2506.82|2492.02|2501.3|2486.5|2506.92|2492.12|2500.9|2486.1|33
1737378310000|2025-01-20 13:05:10|2501.25|2486.45|2502.85|2488.05|2503.71|2488.91|2500.8|2486|32
1737378320000|2025-01-20 13:05:20|2502.81|2488.01|2505.79|2490.99|2505.79|2490.99|2502.6|2487.8|29
1737378330000|2025-01-20 13:05:30|2505.78|2490.98|2507.45|2492.65|2507.45|2492.65|2505.13|2490.33|26
1737378340000|2025-01-20 13:05:40|2507.74|2492.94|2508.35|2493.55|2509.55|2494.75|2507.65|2492.85|26
1737378350000|2025-01-20 13:05:50|2508.25|2493.45|2507.16|2492.36|2508.9|2494.1|2506|2491.2|29
1737378360000|2025-01-20 13:06:00|2507.9|2493.1|2509.4|2494.6|2509.4|2494.6|2507.3|2492.5|32
1737378370000|2025-01-20 13:06:10|2509.35|2494.55|2514.18|2499.38|2516.9|2502.1|2509.35|2494.55|37
1737378380000|2025-01-20 13:06:20|2514.7|2499.9|2513.41|2498.61|2515.65|2500.85|2513.41|2498.61|31
1737378390000|2025-01-20 13:06:30|2513.02|2498.22|2538.35|2523.55|2538.35|2523.55|2513.02|2498.22|39
1737378400000|2025-01-20 13:06:40|2538.9|2524.1|2529.68|2514.88|2539.35|2524.55|2526.4|2511.6|38
1737378410000|2025-01-20 13:06:50|2530.9|2516.1|2583.35|2568.55|2583.35|2568.55|2530.9|2516.1|40
1737378420000|2025-01-20 13:07:00|2585.43|2570.63|2568.33|2553.53|2599.15|2584.35|2568.33|2553.53|39
1737378430000|2025-01-20 13:07:10|2568.5|2553.7|2572.8|2558|2572.8|2558|2552.4|2537.6|40
1737378440000|2025-01-20 13:07:20|2571.7|2556.9|2564.34|2549.54|2571.7|2556.9|2561.3|2546.5|40
1737378450000|2025-01-20 13:07:30|2564.3|2549.5|2578.2|2563.4|2580.76|2565.96|2563.28|2548.48|40
1737378460000|2025-01-20 13:07:40|2578.52|2563.72|2564.71|2549.91|2578.9|2564.1|2564.71|2549.91|39
1737378470000|2025-01-20 13:07:50|2565.9|2551.1|2559.45|2544.65|2566|2551.2|2559.05|2544.25|39
1737378480000|2025-01-20 13:08:00|2558.95|2544.15|2557.52|2542.72|2559.44|2544.64|2556.23|2541.43|39
1737378490000|2025-01-20 13:08:10|2555.81|2541.01|2545.1|2530.3|2555.93|2541.13|2545.1|2530.3|40
1737378500000|2025-01-20 13:08:20|2543.4|2528.6|2542.75|2527.95|2546.1|2531.3|2542.05|2527.25|39
1737378510000|2025-01-20 13:08:30|2542.7|2527.9|2542.31|2527.51|2545.75|2530.95|2540.46|2525.66|40
1737378520000|2025-01-20 13:08:40|2542.9|2528.1|2532.45|2517.65|2542.9|2528.1|2532.2|2517.4|36
1737378530000|2025-01-20 13:08:50|2532.39|2517.59|2532.1|2517.3|2532.95|2518.15|2526.35|2511.55|39
1737378540000|2025-01-20 13:09:00|2532.93|2518.13|2537.2|2522.4|2539.4|2524.6|2532.35|2517.55|38
1737378550000|2025-01-20 13:09:10|2536.95|2522.15|2537.95|2523.15|2542.22|2527.42|2536.55|2521.75|39
1737378560000|2025-01-20 13:09:20|2538.42|2523.62|2535.55|2520.75|2540.9|2526.1|2535.55|2520.75|38
1737378570000|2025-01-20 13:09:30|2536.9|2522.1|2534.73|2519.93|2536.9|2522.1|2531.2|2516.4|38
1737378580000|2025-01-20 13:09:40|2536.55|2521.75|2532.3|2517.5|2536.7|2521.9|2532.15|2517.35|37
1737378590000|2025-01-20 13:09:50|2532.42|2517.62|2529.65|2514.85|2534.75|2519.95|2529.5|2514.7|35
1737378600000|2025-01-20 13:10:00|2530.1|2515.3|2532.53|2517.73|2533.55|2518.75|2529.9|2515.1|34
1737378610000|2025-01-20 13:10:10|2533.88|2519.08|2533.2|2518.4|2535.9|2521.1|2531.4|2516.6|38
1737378620000|2025-01-20 13:10:20|2533.15|2518.35|2537|2522.2|2537.65|2522.85|2533.15|2518.35|39
1737378630000|2025-01-20 13:10:30|2537.1|2522.3|2548.12|2533.32|2549.4|2534.6|2534.9|2520.1|39
1737378640000|2025-01-20 13:10:40|2548.4|2533.6|2548.33|2533.53|2549.56|2534.76|2542.85|2528.05|37
1737378650000|2025-01-20 13:10:50|2547.98|2533.18|2547.65|2532.85|2548.75|2533.95|2546.7|2531.9|37
1737378660000|2025-01-20 13:11:00|2546.68|2531.88|2538.61|2523.81|2546.71|2531.91|2537.28|2522.48|39
1737378670000|2025-01-20 13:11:10|2538.8|2524|2543.25|2528.45|2543.7|2528.9|2538.65|2523.85|39
1737378680000|2025-01-20 13:11:20|2543.2|2528.4|2547.8|2533|2547.8|2533|2540.5|2525.7|38
1737378690000|2025-01-20 13:11:30|2548.65|2533.85|2546.8|2532|2548.65|2533.85|2544.75|2529.95|39
1737378700000|2025-01-20 13:11:40|2546.55|2531.75|2546.29|2531.49|2549.25|2534.45|2544.8|2530|39
1737378710000|2025-01-20 13:11:50|2546.75|2531.95|2547.06|2532.26|2549.6|2534.8|2546.75|2531.95|39
1737378720000|2025-01-20 13:12:00|2547.14|2532.34|2540.95|2526.15|2547.14|2532.34|2540.95|2526.15|37
1737378730000|2025-01-20 13:12:10|2540.9|2526.1|2535.75|2520.95|2542.7|2527.9|2534.98|2520.18|37
1737378740000|2025-01-20 13:12:20|2535.95|2521.15|2536.83|2522.03|2538.4|2523.6|2535.05|2520.25|34
1737378750000|2025-01-20 13:12:30|2537.33|2522.53|2527.75|2512.95|2537.5|2522.7|2527.1|2512.3|37
1737378760000|2025-01-20 13:12:40|2527.85|2513.05|2528.02|2513.22|2530.51|2515.71|2527.44|2512.64|39
1737378770000|2025-01-20 13:12:50|2527.79|2512.99|2522.75|2507.95|2527.95|2513.15|2522.75|2507.95|37
1737378780000|2025-01-20 13:13:00|2524.2|2509.4|2519.88|2505.08|2524.32|2509.52|2519.48|2504.68|35
1737378790000|2025-01-20 13:13:10|2519.9|2505.1|2519.3|2504.5|2522.95|2508.15|2518.9|2504.1|37
1737378800000|2025-01-20 13:13:20|2518.55|2503.75|2517.7|2502.9|2519.4|2504.6|2516.65|2501.85|37
1737378810000|2025-01-20 13:13:30|2517.85|2503.05|2523.44|2508.64|2525.85|2511.05|2517.85|2503.05|38
1737378820000|2025-01-20 13:13:40|2523.9|2509.1|2563.3|2548.5|2563.56|2548.76|2523.78|2508.98|40
1737378830000|2025-01-20 13:13:50|2567.39|2552.59|2574.75|2559.95|2576.38|2561.58|2564.4|2549.6|40
1737378840000|2025-01-20 13:14:00|2577.85|2563.05|2580.72|2565.92|2584.75|2569.95|2564.73|2549.93|39
1737378850000|2025-01-20 13:14:10|2580.62|2565.82|2591.09|2576.29|2592.45|2577.65|2577.95|2563.15|40
1737378860000|2025-01-20 13:14:20|2590.79|2575.99|2632.95|2618.15|2632.95|2618.15|2582.15|2567.35|39
1737378870000|2025-01-20 13:14:30|2632.55|2617.75|2621.98|2607.18|2632.55|2617.75|2604.67|2589.87|40
1737378880000|2025-01-20 13:14:40|2626.65|2611.85|2616.05|2601.25|2633.87|2619.07|2615.85|2601.05|40
1737378890000|2025-01-20 13:14:50|2612.5|2597.7|2623.31|2608.51|2627.15|2612.35|2611.05|2596.25|40
1737378900000|2025-01-20 13:15:00|2623.9|2609.1|2610.18|2595.38|2624.3|2609.5|2608.92|2594.12|38
1737378910000|2025-01-20 13:15:10|2611.65|2596.85|2605.74|2590.94|2611.65|2596.85|2594.72|2579.92|39
1737378920000|2025-01-20 13:15:20|2606.57|2591.77|2620.85|2606.05|2625.1|2610.3|2606.57|2591.77|39
1737378930000|2025-01-20 13:15:30|2621.95|2607.15|2584.9|2570.1|2624.15|2609.35|2583.5|2568.7|40
1737378940000|2025-01-20 13:15:40|2583.4|2568.6|2584.3|2569.5|2587.3|2572.5|2577.38|2562.58|40
1737378950000|2025-01-20 13:15:50|2585.7|2570.9|2657.33|2642.53|2661.15|2646.35|2583.15|2568.35|40
1737378960000|2025-01-20 13:16:00|2656.4|2641.6|2662.45|2647.65|2667.59|2652.79|2635.53|2620.73|40
1737378970000|2025-01-20 13:16:10|2661.45|2646.65|2629.3|2614.5|2663.15|2648.35|2628.3|2613.5|40
1737378980000|2025-01-20 13:16:20|2635.1|2620.3|2655.64|2640.84|2666.52|2651.72|2633.53|2618.73|40
1737378990000|2025-01-20 13:16:30|2653.76|2638.96|2613.5|2598.7|2653.76|2638.96|2611.12|2596.32|40
1737379000000|2025-01-20 13:16:40|2611.73|2596.93|2630.69|2615.89|2631.35|2616.55|2611.73|2596.93|37
1737379010000|2025-01-20 13:16:50|2628.97|2614.17|2634.82|2620.02|2638.05|2623.25|2627.85|2613.05|38
1737379020000|2025-01-20 13:17:00|2633.42|2618.62|2627.3|2612.5|2640.9|2626.1|2625.44|2610.64|40
1737379030000|2025-01-20 13:17:10|2627.83|2613.03|2618.73|2603.93|2629.07|2614.27|2615.68|2600.88|40
1737379040000|2025-01-20 13:17:20|2619.84|2605.04|2628.5|2613.7|2628.5|2613.7|2618.93|2604.13|39
1737379050000|2025-01-20 13:17:30|2626.95|2612.15|2643.4|2628.6|2643.4|2628.6|2625.65|2610.85|39
1737379060000|2025-01-20 13:17:40|2642.4|2627.6|2648.81|2634.01|2661.25|2646.45|2641|2626.2|39
1737379070000|2025-01-20 13:17:50|2656.65|2641.85|2646.84|2632.04|2658.12|2643.32|2645.94|2631.14|39
1737379080000|2025-01-20 13:18:00|2646.45|2631.65|2639.45|2624.65|2646.53|2631.73|2638.5|2623.7|38
1737379090000|2025-01-20 13:18:10|2639.25|2624.45|2622.21|2607.41|2639.25|2624.45|2618.9|2604.1|37
1737379100000|2025-01-20 13:18:20|2622.6|2607.8|2623.63|2608.83|2630.18|2615.38|2618.9|2604.1|40
1737379110000|2025-01-20 13:18:30|2624.8|2610|2634.29|2619.49|2634.29|2619.49|2624.4|2609.6|40
1737379120000|2025-01-20 13:18:40|2634.85|2620.05|2631.5|2616.7|2636.05|2621.25|2630.3|2615.5|40
1737379130000|2025-01-20 13:18:50|2632.72|2617.92|2639.98|2625.18|2641.13|2626.33|2632.72|2617.92|39
1737379140000|2025-01-20 13:19:00|2639.45|2624.65|2642.7|2627.9|2642.7|2627.9|2635.35|2620.55|40
1737379150000|2025-01-20 13:19:10|2644.4|2629.6|2659.9|2645.1|2659.9|2645.1|2644.4|2629.6|40
1737379160000|2025-01-20 13:19:20|2660.03|2645.23|2663.05|2648.25|2663.8|2649|2658.02|2643.22|40
1737379170000|2025-01-20 13:19:30|2663.1|2648.3|2663.65|2648.85|2669.85|2655.05|2661.7|2646.9|38
1737379180000|2025-01-20 13:19:40|2664.64|2649.84|2657.65|2642.85|2667.55|2652.75|2657.65|2642.85|39
1737379190000|2025-01-20 13:19:50|2656.7|2641.9|2643.7|2628.9|2656.7|2641.9|2639.49|2624.69|39
1737379200000|2025-01-20 13:20:00|2643.23|2628.43|2634.35|2619.55|2643.23|2628.43|2629.05|2614.25|39
1737379210000|2025-01-20 13:20:10|2634.05|2619.25|2636.38|2621.58|2639.2|2624.4|2633.4|2618.6|40
1737379220000|2025-01-20 13:20:20|2639.85|2625.05|2638.06|2623.26|2644.35|2629.55|2637.4|2622.6|39
1737379230000|2025-01-20 13:20:30|2637.4|2622.6|2634.39|2619.59|2637.95|2623.15|2634.18|2619.38|40
1737379240000|2025-01-20 13:20:40|2634.18|2619.38|2617.43|2602.63|2637.24|2622.44|2617.43|2602.63|40
1737379250000|2025-01-20 13:20:50|2617.35|2602.55|2613.9|2599.1|2617.35|2602.55|2604.73|2589.93|40
1737379260000|2025-01-20 13:21:00|2615.55|2600.75|2616.42|2601.62|2628.9|2614.1|2613.9|2599.1|38
1737379270000|2025-01-20 13:21:10|2617|2602.2|2615.4|2600.6|2621.35|2606.55|2609.6|2594.8|40
1737379280000|2025-01-20 13:21:20|2614.36|2599.56|2618.65|2603.85|2620.23|2605.43|2606.75|2591.95|39
1737379290000|2025-01-20 13:21:30|2618.48|2603.68|2620.55|2605.75|2621.58|2606.78|2614.8|2600|39
1737379300000|2025-01-20 13:21:40|2621.15|2606.35|2629.11|2614.31|2629.11|2614.31|2619.22|2604.42|40
1737379310000|2025-01-20 13:21:50|2629.7|2614.9|2629|2614.2|2632.3|2617.5|2626.24|2611.44|40
1737379320000|2025-01-20 13:22:00|2629.05|2614.25|2634.98|2620.18|2638|2623.2|2628.97|2614.17|40
1737379330000|2025-01-20 13:22:10|2634.9|2620.1|2641.75|2626.95|2641.75|2626.95|2634.45|2619.65|40
1737379340000|2025-01-20 13:22:20|2641.9|2627.1|2641.34|2626.54|2646.64|2631.84|2637.95|2623.15|39
1737379350000|2025-01-20 13:22:30|2641.37|2626.57|2647.23|2632.43|2650.55|2635.75|2641.37|2626.57|38
1737379360000|2025-01-20 13:22:40|2647.65|2632.85|2640.5|2625.7|2648.09|2633.29|2639.35|2624.55|40
1737379370000|2025-01-20 13:22:50|2640.3|2625.5|2631.43|2616.63|2645.25|2630.45|2627.59|2612.79|40
1737379380000|2025-01-20 13:23:00|2631.2|2616.4|2623.27|2608.47|2640.02|2625.22|2622.8|2608|37
1737379390000|2025-01-20 13:23:10|2624.1|2609.3|2617.5|2602.7|2624.9|2610.1|2617.5|2602.7|38
1737379400000|2025-01-20 13:23:20|2617.3|2602.5|2625.15|2610.35|2626.05|2611.25|2614.26|2599.46|38
1737379410000|2025-01-20 13:23:30|2624.36|2609.56|2622.8|2608|2624.55|2609.75|2622.45|2607.65|40
1737379420000|2025-01-20 13:23:40|2623.1|2608.3|2618.99|2604.19|2623.65|2608.85|2618.5|2603.7|39
1737379430000|2025-01-20 13:23:50|2619.55|2604.75|2618.85|2604.05|2625.2|2610.4|2618.3|2603.5|39
1737379440000|2025-01-20 13:24:00|2618.66|2603.86|2611.26|2596.46|2621.15|2606.35|2610.4|2595.6|35
1737379450000|2025-01-20 13:24:10|2611.1|2596.3|2610.25|2595.45|2614.2|2599.4|2608.63|2593.83|40
1737379460000|2025-01-20 13:24:20|2610.15|2595.35|2619.19|2604.39|2620.75|2605.95|2610.15|2595.35|37
1737379470000|2025-01-20 13:24:30|2619.4|2604.6|2615.63|2600.83|2621.3|2606.5|2615.08|2600.28|40
1737379480000|2025-01-20 13:24:40|2614.06|2599.26|2609.81|2595.01|2616.2|2601.4|2607.88|2593.08|37
1737379490000|2025-01-20 13:24:50|2611.51|2596.71|2605.9|2591.1|2611.51|2596.71|2603.9|2589.1|37
1737379500000|2025-01-20 13:25:00|2605.17|2590.37|2603.6|2588.8|2612.45|2597.65|2603.5|2588.7|39
1737379510000|2025-01-20 13:25:10|2603.55|2588.75|2598.53|2583.73|2606.67|2591.87|2597.48|2582.68|39
1737379520000|2025-01-20 13:25:20|2598.58|2583.78|2602.5|2587.7|2602.5|2587.7|2596.7|2581.9|38
1737379530000|2025-01-20 13:25:30|2601.45|2586.65|2604.32|2589.52|2605.1|2590.3|2597.9|2583.1|37
1737379540000|2025-01-20 13:25:40|2604.22|2589.42|2609.45|2594.65|2609.97|2595.17|2604.22|2589.42|35
1737379550000|2025-01-20 13:25:50|2609.8|2595|2602.1|2587.3|2611.9|2597.1|2601.75|2586.95|40
1737379560000|2025-01-20 13:26:00|2604.7|2589.9|2603.85|2589.05|2608.16|2593.36|2603.7|2588.9|39
1737379570000|2025-01-20 13:26:10|2603.95|2589.15|2609.25|2594.45|2611.09|2596.29|2603.76|2588.96|40
1737379580000|2025-01-20 13:26:20|2609.08|2594.28|2600.42|2585.62|2609.08|2594.28|2600.42|2585.62|38
1737379590000|2025-01-20 13:26:30|2599.09|2584.29|2600.3|2585.5|2604|2589.2|2598.88|2584.08|39
1737379600000|2025-01-20 13:26:40|2601.15|2586.35|2595.2|2580.4|2602.63|2587.83|2595.2|2580.4|38
1737379610000|2025-01-20 13:26:50|2594.7|2579.9|2589.85|2575.05|2595.05|2580.25|2589.8|2575|38
1737379620000|2025-01-20 13:27:00|2589.8|2575|2580.48|2565.68|2594.75|2579.95|2579.8|2565|39
1737379630000|2025-01-20 13:27:10|2580.8|2566|2584.2|2569.4|2585.88|2571.08|2580.65|2565.85|40
1737379640000|2025-01-20 13:27:20|2584.68|2569.88|2593.32|2578.52|2596.45|2581.65|2584.68|2569.88|37
1737379650000|2025-01-20 13:27:30|2593.35|2578.55|2594.67|2579.87|2596.95|2582.15|2590.45|2575.65|39
1737379660000|2025-01-20 13:27:40|2594.33|2579.53|2595.67|2580.87|2599.83|2585.03|2594.33|2579.53|40
1737379670000|2025-01-20 13:27:50|2595.45|2580.65|2598.7|2583.9|2598.95|2584.15|2593.23|2578.43|39
1737379680000|2025-01-20 13:28:00|2597.97|2583.17|2587.3|2572.5|2597.97|2583.17|2587.3|2572.5|40
1737379690000|2025-01-20 13:28:10|2588.1|2573.3|2595.66|2580.86|2596.3|2581.5|2585.88|2571.08|39
1737379700000|2025-01-20 13:28:20|2596.05|2581.25|2598.3|2583.5|2598.3|2583.5|2595.25|2580.45|33
1737379710000|2025-01-20 13:28:30|2598.37|2583.57|2603.58|2588.78|2603.86|2589.06|2596.54|2581.74|38
1737379720000|2025-01-20 13:28:40|2603.22|2588.42|2599.63|2584.83|2603.61|2588.81|2599.63|2584.83|39
1737379730000|2025-01-20 13:28:50|2600.8|2586|2600.99|2586.19|2603.55|2588.75|2600.4|2585.6|40
1737379740000|2025-01-20 13:29:00|2601.05|2586.25|2591.7|2576.9|2601.25|2586.45|2591.7|2576.9|39
1737379750000|2025-01-20 13:29:10|2591.5|2576.7|2590.47|2575.67|2592.7|2577.9|2589.65|2574.85|38
1737379760000|2025-01-20 13:29:20|2590.81|2576.01|2587.63|2572.83|2590.81|2576.01|2587.63|2572.83|39
1737379770000|2025-01-20 13:29:30|2587.58|2572.78|2589.05|2574.25|2589.05|2574.25|2583.92|2569.12|40
1737379780000|2025-01-20 13:29:40|2589.25|2574.45|2587.16|2572.36|2589.83|2575.03|2586.65|2571.85|37
1737379790000|2025-01-20 13:29:50|2587.05|2572.25|2588.58|2573.78|2589.15|2574.35|2586.5|2571.7|39
1737379800000|2025-01-20 13:30:00|2588.49|2573.69|2591.95|2577.15|2594|2579.2|2586.15|2571.35|39
1737379810000|2025-01-20 13:30:10|2590.6|2575.8|2594.85|2580.05|2594.85|2580.05|2588.6|2573.8|39
1737379820000|2025-01-20 13:30:20|2594.8|2580|2590.29|2575.49|2597.7|2582.9|2590.15|2575.35|39
1737379830000|2025-01-20 13:30:30|2590.24|2575.44|2584.75|2569.95|2592.03|2577.23|2582.9|2568.1|40
1737379840000|2025-01-20 13:30:40|2584.85|2570.05|2590.78|2575.98|2591.8|2577|2583.85|2569.05|39
1737379850000|2025-01-20 13:30:50|2590.35|2575.55|2583.75|2568.95|2590.35|2575.55|2582.85|2568.05|38
1737379860000|2025-01-20 13:31:00|2583.69|2568.89|2582.85|2568.05|2586.35|2571.55|2582.1|2567.3|40
1737379870000|2025-01-20 13:31:10|2582.35|2567.55|2578.8|2564|2583.13|2568.33|2578.45|2563.65|35
1737379880000|2025-01-20 13:31:20|2578.3|2563.5|2581.35|2566.55|2584.81|2570.01|2578.27|2563.47|40
1737379890000|2025-01-20 13:31:30|2581.4|2566.6|2587.4|2572.6|2587.4|2572.6|2579.6|2564.8|36
1737379900000|2025-01-20 13:31:40|2587.35|2572.55|2589.85|2575.05|2592.76|2577.96|2586.95|2572.15|39
1737379910000|2025-01-20 13:31:50|2590.2|2575.4|2591.35|2576.55|2592.91|2578.11|2590.2|2575.4|40
1737379920000|2025-01-20 13:32:00|2591.93|2577.13|2597.25|2582.45|2597.25|2582.45|2591.93|2577.13|35
1737379930000|2025-01-20 13:32:10|2597.16|2582.36|2595.75|2580.95|2600.01|2585.21|2595.21|2580.41|40
1737379940000|2025-01-20 13:32:20|2595.8|2581|2600.3|2585.5|2601|2586.2|2595.8|2581|39
1737379950000|2025-01-20 13:32:30|2600.45|2585.65|2596.15|2581.35|2601.43|2586.63|2596.15|2581.35|40
1737379960000|2025-01-20 13:32:40|2595.47|2580.67|2595.98|2581.18|2600.05|2585.25|2593.8|2579|40
1737379970000|2025-01-20 13:32:50|2595.89|2581.09|2592.22|2577.42|2596.85|2582.05|2590.9|2576.1|39
1737379980000|2025-01-20 13:33:00|2591.89|2577.09|2597.35|2582.55|2598.71|2583.91|2591.8|2577|38
1737379990000|2025-01-20 13:33:10|2597.55|2582.75|2604.4|2589.6|2604.71|2589.91|2597.55|2582.75|38
1737380000000|2025-01-20 13:33:20|2604.45|2589.65|2603.02|2588.22|2605.09|2590.29|2598.95|2584.15|38
1737380010000|2025-01-20 13:33:30|2603.13|2588.33|2607.06|2592.26|2607.66|2592.86|2602.81|2588.01|39
1737380020000|2025-01-20 13:33:40|2606.99|2592.19|2597.85|2583.05|2607.18|2592.38|2596.4|2581.6|39
1737380030000|2025-01-20 13:33:50|2598.99|2584.19|2604.02|2589.22|2604.39|2589.59|2598.99|2584.19|38
1737380040000|2025-01-20 13:34:00|2603.85|2589.05|2602.81|2588.01|2604.7|2589.9|2599.97|2585.17|40
1737380050000|2025-01-20 13:34:10|2602.76|2587.96|2608.28|2593.48|2608.8|2594|2602.35|2587.55|38
1737380060000|2025-01-20 13:34:20|2608.33|2593.53|2611.59|2596.79|2614.48|2599.68|2608.15|2593.35|39
1737380070000|2025-01-20 13:34:30|2611.88|2597.08|2608.28|2593.48|2611.88|2597.08|2604.8|2590|39
1737380080000|2025-01-20 13:34:40|2609.15|2594.35|2612.41|2597.61|2614.8|2600|2609.15|2594.35|40
1737380090000|2025-01-20 13:34:50|2612.16|2597.36|2614.94|2600.14|2615.34|2600.54|2611.55|2596.75|39
1737380100000|2025-01-20 13:35:00|2614.98|2600.18|2610.44|2595.64|2614.98|2600.18|2606.15|2591.35|39
1737380110000|2025-01-20 13:35:10|2609.43|2594.63|2599.4|2584.6|2609.43|2594.63|2599.12|2584.32|38
1737380120000|2025-01-20 13:35:20|2599.24|2584.44|2602.53|2587.73|2602.8|2588|2598.65|2583.85|39
1737380130000|2025-01-20 13:35:30|2602.65|2587.85|2609.18|2594.38|2609.6|2594.8|2602.26|2587.46|40
1737380140000|2025-01-20 13:35:40|2609.13|2594.33|2607.5|2592.7|2609.81|2595.01|2607|2592.2|39
1737380150000|2025-01-20 13:35:50|2607.55|2592.75|2613.21|2598.41|2615.1|2600.3|2607.55|2592.75|37
1737380160000|2025-01-20 13:36:00|2613.41|2598.61|2611.95|2597.15|2613.93|2599.13|2609.6|2594.8|40
1737380170000|2025-01-20 13:36:10|2611.5|2596.7|2610.56|2595.76|2612.65|2597.85|2607.82|2593.02|39
1737380180000|2025-01-20 13:36:20|2610.3|2595.5|2608.55|2593.75|2612.26|2597.46|2607.95|2593.15|37
1737380190000|2025-01-20 13:36:30|2608.48|2593.68|2612.63|2597.83|2614.35|2599.55|2608.25|2593.45|38
1737380200000|2025-01-20 13:36:40|2612.35|2597.55|2606.28|2591.48|2614.2|2599.4|2606.28|2591.48|39
1737380210000|2025-01-20 13:36:50|2605.65|2590.85|2596.03|2581.23|2605.75|2590.95|2596.03|2581.23|40
1737380220000|2025-01-20 13:37:00|2597.83|2583.03|2602.06|2587.26|2602.06|2587.26|2592.88|2578.08|40
1737380230000|2025-01-20 13:37:10|2601.95|2587.15|2597.93|2583.13|2602.1|2587.3|2595.05|2580.25|40
1737380240000|2025-01-20 13:37:20|2597.8|2583|2601.4|2586.6|2604.4|2589.6|2597.8|2583|37
1737380250000|2025-01-20 13:37:30|2601.2|2586.4|2601.62|2586.82|2606.05|2591.25|2600.47|2585.67|39
1737380260000|2025-01-20 13:37:40|2601.87|2587.07|2608.3|2593.5|2610.95|2596.15|2601.7|2586.9|39
1737380270000|2025-01-20 13:37:50|2607.82|2593.02|2609.23|2594.43|2610.75|2595.95|2606.69|2591.89|40
1737380280000|2025-01-20 13:38:00|2609.11|2594.31|2602.85|2588.05|2609.6|2594.8|2602.65|2587.85|38
1737380290000|2025-01-20 13:38:10|2601.49|2586.69|2596.14|2581.34|2601.49|2586.69|2596|2581.2|37
1737380300000|2025-01-20 13:38:20|2596.3|2581.5|2597.29|2582.49|2598.66|2583.86|2595.28|2580.48|40
1737380310000|2025-01-20 13:38:30|2597.4|2582.6|2601.41|2586.61|2601.41|2586.61|2594.36|2579.56|40
1737380320000|2025-01-20 13:38:40|2601.5|2586.7|2603.92|2589.12|2605.8|2591|2601.18|2586.38|39
1737380330000|2025-01-20 13:38:50|2603.79|2588.99|2597.98|2583.18|2603.79|2588.99|2597.93|2583.13|40
1737380340000|2025-01-20 13:39:00|2598.09|2583.29|2602.41|2587.61|2603.43|2588.63|2596.55|2581.75|39
1737380350000|2025-01-20 13:39:10|2603.07|2588.27|2594.75|2579.95|2603.07|2588.27|2593.2|2578.4|40
1737380360000|2025-01-20 13:39:20|2595.1|2580.3|2594.17|2579.37|2599.6|2584.8|2594.1|2579.3|40
1737380370000|2025-01-20 13:39:30|2594.34|2579.54|2591.72|2576.92|2594.98|2580.18|2590.33|2575.53|39
1737380380000|2025-01-20 13:39:40|2592.02|2577.22|2591.18|2576.38|2594.25|2579.45|2590.76|2575.96|39
1737380390000|2025-01-20 13:39:50|2590.91|2576.11|2589.1|2574.3|2593.35|2578.55|2588.51|2573.71|37
1737380400000|2025-01-20 13:40:00|2589.55|2574.75|2580.6|2565.8|2589.55|2574.75|2579.78|2564.98|38
1737380410000|2025-01-20 13:40:10|2581.34|2566.54|2581.55|2566.75|2581.73|2566.93|2579.4|2564.6|38
1737380420000|2025-01-20 13:40:20|2581.5|2566.7|2580.55|2565.75|2583.95|2569.15|2580.32|2565.52|40
1737380430000|2025-01-20 13:40:30|2579.84|2565.04|2578.79|2563.99|2580.85|2566.05|2578.45|2563.65|40
1737380440000|2025-01-20 13:40:40|2578.66|2563.86|2578.37|2563.57|2582.06|2567.26|2577.99|2563.19|40
1737380450000|2025-01-20 13:40:50|2578.39|2563.59|2569.85|2555.05|2578.39|2563.59|2569.25|2554.45|38
1737380460000|2025-01-20 13:41:00|2570.15|2555.35|2568.75|2553.95|2573.98|2559.18|2568.75|2553.95|39
1737380470000|2025-01-20 13:41:10|2569.85|2555.05|2568.22|2553.42|2571|2556.2|2565.1|2550.3|39
1737380480000|2025-01-20 13:41:20|2567.72|2552.92|2569.6|2554.8|2570.9|2556.1|2566.23|2551.43|37
1737380490000|2025-01-20 13:41:30|2570.04|2555.24|2577.93|2563.13|2580.25|2565.45|2570.04|2555.24|37
1737380500000|2025-01-20 13:41:40|2578.07|2563.27|2577.63|2562.83|2580.08|2565.28|2577.48|2562.68|39
1737380510000|2025-01-20 13:41:50|2577.65|2562.85|2583.58|2568.78|2583.98|2569.18|2577.65|2562.85|33
1737380520000|2025-01-20 13:42:00|2582.97|2568.17|2587.4|2572.6|2587.4|2572.6|2581.84|2567.04|40
1737380530000|2025-01-20 13:42:10|2587.65|2572.85|2591.46|2576.66|2592.5|2577.7|2587.13|2572.33|39
1737380540000|2025-01-20 13:42:20|2591.35|2576.55|2594.33|2579.53|2594.33|2579.53|2590.33|2575.53|39
1737380550000|2025-01-20 13:42:30|2593.53|2578.73|2594.25|2579.45|2594.43|2579.63|2591.73|2576.93|40
1737380560000|2025-01-20 13:42:40|2594.3|2579.5|2592.6|2577.8|2599|2584.2|2592.55|2577.75|39
1737380570000|2025-01-20 13:42:50|2592.5|2577.7|2586.41|2571.61|2592.5|2577.7|2586.14|2571.34|40
1737380580000|2025-01-20 13:43:00|2586.47|2571.67|2586.75|2571.95|2588.55|2573.75|2586.47|2571.67|40
1737380590000|2025-01-20 13:43:10|2586.85|2572.05|2586.3|2571.5|2587.72|2572.92|2586.15|2571.35|30
1737380600000|2025-01-20 13:43:20|2586.35|2571.55|2586|2571.2|2586.4|2571.6|2584.5|2569.7|37
1737380610000|2025-01-20 13:43:30|2586.15|2571.35|2588.15|2573.35|2589.3|2574.5|2586.15|2571.35|38
1737380620000|2025-01-20 13:43:40|2588.14|2573.34|2587.85|2573.05|2590.4|2575.6|2587.85|2573.05|37
1737380630000|2025-01-20 13:43:50|2587.62|2572.82|2589.8|2575|2589.8|2575|2587.44|2572.64|33
1737380640000|2025-01-20 13:44:00|2590.29|2575.49|2594.71|2579.91|2595.79|2580.99|2590.29|2575.49|34
1737380650000|2025-01-20 13:44:10|2594.42|2579.62|2592.65|2577.85|2595.9|2581.1|2591.85|2577.05|37
1737380660000|2025-01-20 13:44:20|2592.7|2577.9|2589.35|2574.55|2592.88|2578.08|2588.95|2574.15|36
1737380670000|2025-01-20 13:44:30|2589.3|2574.5|2593.1|2578.3|2593.95|2579.15|2589.3|2574.5|32
1737380680000|2025-01-20 13:44:40|2593.25|2578.45|2589.12|2574.32|2594.97|2580.17|2589.12|2574.32|39
1737380690000|2025-01-20 13:44:50|2588.75|2573.95|2589.79|2574.99|2590.05|2575.25|2588.75|2573.95|31
1737380700000|2025-01-20 13:45:00|2589.9|2575.1|2587.85|2573.05|2591.54|2576.74|2585.26|2570.46|35
1737380710000|2025-01-20 13:45:10|2587.75|2572.95|2588.6|2573.8|2589|2574.2|2586.35|2571.55|36
1737380720000|2025-01-20 13:45:20|2588.62|2573.82|2585.55|2570.75|2590.63|2575.83|2585.55|2570.75|39
1737380730000|2025-01-20 13:45:30|2585.6|2570.8|2583.69|2568.89|2586.74|2571.94|2583.69|2568.89|37
1737380740000|2025-01-20 13:45:40|2583.43|2568.63|2580.49|2565.69|2584.75|2569.95|2580.1|2565.3|38
1737380750000|2025-01-20 13:45:50|2580.51|2565.71|2584.4|2569.6|2584.6|2569.8|2580.35|2565.55|38
1737380760000|2025-01-20 13:46:00|2585.27|2570.47|2588.28|2573.48|2590.55|2575.75|2585.27|2570.47|37
1737380770000|2025-01-20 13:46:10|2588.95|2574.15|2590.85|2576.05|2593.35|2578.55|2588.55|2573.75|37
1737380780000|2025-01-20 13:46:20|2589.56|2574.76|2596.3|2581.5|2596.3|2581.5|2589|2574.2|36
1737380790000|2025-01-20 13:46:30|2596.16|2581.36|2592.81|2578.01|2596.3|2581.5|2591.55|2576.75|39
1737380800000|2025-01-20 13:46:40|2591.88|2577.08|2597.24|2582.44|2597.75|2582.95|2590.25|2575.45|37
1737380810000|2025-01-20 13:46:50|2597.29|2582.49|2602.6|2587.8|2602.75|2587.95|2596.95|2582.15|37
1737380820000|2025-01-20 13:47:00|2600.78|2585.98|2602.15|2587.35|2603.01|2588.21|2596.9|2582.1|39
1737380830000|2025-01-20 13:47:10|2602.35|2587.55|2603.06|2588.26|2604|2589.2|2601.98|2587.18|36
1737380840000|2025-01-20 13:47:20|2602.95|2588.15|2602.75|2587.95|2603.57|2588.77|2602.36|2587.56|33
1737380850000|2025-01-20 13:47:30|2602.69|2587.89|2602.17|2587.37|2603.69|2588.89|2602.17|2587.37|36
1737380860000|2025-01-20 13:47:40|2602.15|2587.35|2595.65|2580.85|2602.15|2587.35|2595.4|2580.6|36
1737380870000|2025-01-20 13:47:50|2595.55|2580.75|2598.55|2583.75|2599.49|2584.69|2595|2580.2|34
1737380880000|2025-01-20 13:48:00|2598.52|2583.72|2603.57|2588.77|2603.93|2589.13|2598.1|2583.3|39
1737380890000|2025-01-20 13:48:10|2603.35|2588.55|2597.89|2583.09|2603.9|2589.1|2597.89|2583.09|36
1737380900000|2025-01-20 13:48:20|2597.74|2582.94|2596.46|2581.66|2597.95|2583.15|2595.25|2580.45|38
1737380910000|2025-01-20 13:48:30|2596.59|2581.79|2596.11|2581.31|2597.3|2582.5|2594|2579.2|35
1737380920000|2025-01-20 13:48:40|2596.09|2581.29|2602.15|2587.35|2602.58|2587.78|2596.04|2581.24|33
1737380930000|2025-01-20 13:48:50|2602.1|2587.3|2596.35|2581.55|2602.1|2587.3|2594.2|2579.4|37
1737380940000|2025-01-20 13:49:00|2596.71|2581.91|2592.45|2577.65|2597.73|2582.93|2592.45|2577.65|38
1737380950000|2025-01-20 13:49:10|2592.85|2578.05|2597.95|2583.15|2597.95|2583.15|2592.5|2577.7|36
1737380960000|2025-01-20 13:49:20|2598.15|2583.35|2600.05|2585.25|2600.09|2585.29|2596.65|2581.85|40
1737380970000|2025-01-20 13:49:30|2600.2|2585.4|2597.63|2582.83|2601.51|2586.71|2597.15|2582.35|39
1737380980000|2025-01-20 13:49:40|2597.78|2582.98|2604.65|2589.85|2604.65|2589.85|2597.67|2582.87|37
1737380990000|2025-01-20 13:49:50|2604.74|2589.94|2603.44|2588.64|2605.38|2590.58|2603.3|2588.5|35
1737381000000|2025-01-20 13:50:00|2603.15|2588.35|2607.36|2592.56|2607.92|2593.12|2603.15|2588.35|40
1737381010000|2025-01-20 13:50:10|2607.32|2592.52|2605.66|2590.86|2607.32|2592.52|2604.11|2589.31|35
1737381020000|2025-01-20 13:50:20|2604.96|2590.16|2606.98|2592.18|2607.76|2592.96|2604.96|2590.16|36
1737381030000|2025-01-20 13:50:30|2606.73|2591.93|2603.2|2588.4|2606.78|2591.98|2602.6|2587.8|30
1737381040000|2025-01-20 13:50:40|2603.4|2588.6|2602.4|2587.6|2603.75|2588.95|2601.24|2586.44|34
1737381050000|2025-01-20 13:50:50|2602.74|2587.94|2606.55|2591.75|2606.55|2591.75|2602.5|2587.7|32
1737381060000|2025-01-20 13:51:00|2606.65|2591.85|2605.95|2591.15|2608.78|2593.98|2605.91|2591.11|40
1737381070000|2025-01-20 13:51:10|2606.25|2591.45|2607.3|2592.5|2609.56|2594.76|2606.25|2591.45|38
1737381080000|2025-01-20 13:51:20|2606.47|2591.67|2606.1|2591.3|2608.66|2593.86|2605.28|2590.48|40
1737381090000|2025-01-20 13:51:30|2606.18|2591.38|2606.56|2591.76|2608.54|2593.74|2605.75|2590.95|38
1737381100000|2025-01-20 13:51:40|2606.64|2591.84|2607.15|2592.35|2608.61|2593.81|2606.64|2591.84|31
1737381110000|2025-01-20 13:51:50|2607.31|2592.51|2607.31|2592.51|2609.35|2594.55|2605.22|2590.42|39
1737381120000|2025-01-20 13:52:00|2606.58|2591.78|2601.69|2586.89|2608.25|2593.45|2601.61|2586.81|38
1737381130000|2025-01-20 13:52:10|2601.84|2587.04|2591.82|2577.02|2601.84|2587.04|2590.98|2576.18|37
1737381140000|2025-01-20 13:52:20|2591.8|2577|2593.24|2578.44|2593.9|2579.1|2591.45|2576.65|36
1737381150000|2025-01-20 13:52:30|2593.4|2578.6|2593.31|2578.51|2598.35|2583.55|2593.3|2578.5|39
1737381160000|2025-01-20 13:52:40|2593.7|2578.9|2593.59|2578.79|2594.48|2579.68|2593.07|2578.27|38
1737381170000|2025-01-20 13:52:50|2593.35|2578.55|2598.48|2583.68|2598.95|2584.15|2593.16|2578.36|39
1737381180000|2025-01-20 13:53:00|2599.04|2584.24|2597.25|2582.45|2599.21|2584.41|2597.25|2582.45|32
1737381190000|2025-01-20 13:53:10|2596.98|2582.18|2591.45|2576.65|2597.19|2582.39|2591.45|2576.65|34
1737381200000|2025-01-20 13:53:20|2591.54|2576.74|2596.66|2581.86|2596.9|2582.1|2591.25|2576.45|35
1737381210000|2025-01-20 13:53:30|2596.8|2582|2600.71|2585.91|2602.15|2587.35|2596.8|2582|34
1737381220000|2025-01-20 13:53:40|2600.77|2585.97|2598.45|2583.65|2603.75|2588.95|2598.45|2583.65|39
1737381230000|2025-01-20 13:53:50|2598.46|2583.66|2601.53|2586.73|2603.44|2588.64|2597.8|2583|37
1737381240000|2025-01-20 13:54:00|2601.36|2586.56|2601.1|2586.3|2603.3|2588.5|2599.77|2584.97|38
1737381250000|2025-01-20 13:54:10|2601.15|2586.35|2599.69|2584.89|2601.88|2587.08|2599.08|2584.28|29
1737381260000|2025-01-20 13:54:20|2600.1|2585.3|2601.85|2587.05|2602.9|2588.1|2600.05|2585.25|38
1737381270000|2025-01-20 13:54:30|2602.2|2587.4|2606.69|2591.89|2606.79|2591.99|2601.5|2586.7|36
1737381280000|2025-01-20 13:54:40|2606.65|2591.85|2608.74|2593.94|2608.92|2594.12|2606.4|2591.6|33
1737381290000|2025-01-20 13:54:50|2608.76|2593.96|2609.54|2594.74|2610.13|2595.33|2606.87|2592.07|33
1737381300000|2025-01-20 13:55:00|2609.32|2594.52|2609.65|2594.85|2610.35|2595.55|2603.99|2589.19|38
1737381310000|2025-01-20 13:55:10|2609.5|2594.7|2611.45|2596.65|2611.45|2596.65|2609.1|2594.3|34
1737381320000|2025-01-20 13:55:20|2611.55|2596.75|2613.65|2598.85|2617.02|2602.22|2611.55|2596.75|37
1737381330000|2025-01-20 13:55:30|2614.45|2599.65|2611.2|2596.4|2616.6|2601.8|2611.2|2596.4|36
1737381340000|2025-01-20 13:55:40|2611.45|2596.65|2604.75|2589.95|2611.55|2596.75|2604.25|2589.45|39
1737381350000|2025-01-20 13:55:50|2604.98|2590.18|2604.33|2589.53|2605.47|2590.67|2603.5|2588.7|38
1737381360000|2025-01-20 13:56:00|2604.31|2589.51|2602.8|2588|2604.31|2589.51|2597.15|2582.35|40
1737381370000|2025-01-20 13:56:10|2602.95|2588.15|2605.55|2590.75|2606.5|2591.7|2600.74|2585.94|39
1737381380000|2025-01-20 13:56:20|2605.87|2591.07|2604.6|2589.8|2606.84|2592.04|2604.45|2589.65|38
1737381390000|2025-01-20 13:56:30|2604.55|2589.75|2603.9|2589.1|2604.64|2589.84|2602.82|2588.02|34
1737381400000|2025-01-20 13:56:40|2604|2589.2|2609.31|2594.51|2610.4|2595.6|2603.4|2588.6|38
1737381410000|2025-01-20 13:56:50|2609.32|2594.52|2612.5|2597.7|2613.45|2598.65|2609.32|2594.52|38
1737381420000|2025-01-20 13:57:00|2612.14|2597.34|2609.68|2594.88|2612.14|2597.34|2608.2|2593.4|33
1737381430000|2025-01-20 13:57:10|2609.55|2594.75|2608.7|2593.9|2609.77|2594.97|2607.85|2593.05|33
1737381440000|2025-01-20 13:57:20|2609.75|2594.95|2608.23|2593.43|2609.9|2595.1|2607.95|2593.15|23
1737381450000|2025-01-20 13:57:30|2608.05|2593.25|2614.01|2599.21|2615|2600.2|2608.05|2593.25|35
1737381460000|2025-01-20 13:57:40|2613.9|2599.1|2614.56|2599.76|2615.9|2601.1|2613.9|2599.1|37
1737381470000|2025-01-20 13:57:50|2614.83|2600.03|2614.71|2599.91|2615.31|2600.51|2612.85|2598.05|37
1737381480000|2025-01-20 13:58:00|2614.72|2599.92|2613.81|2599.01|2615.33|2600.53|2613.75|2598.95|32
1737381490000|2025-01-20 13:58:10|2613.82|2599.02|2612.57|2597.77|2614.49|2599.69|2612.19|2597.39|38
1737381500000|2025-01-20 13:58:20|2612.74|2597.94|2610.66|2595.86|2612.74|2597.94|2608.96|2594.16|38
1737381510000|2025-01-20 13:58:30|2610.71|2595.91|2609.47|2594.67|2611.53|2596.73|2609.47|2594.67|33
1737381520000|2025-01-20 13:58:40|2609.22|2594.42|2607.5|2592.7|2609.27|2594.47|2607.5|2592.7|34
1737381530000|2025-01-20 13:58:50|2607.12|2592.32|2607.71|2592.91|2607.71|2592.91|2605.6|2590.8|30
1737381540000|2025-01-20 13:59:00|2607.6|2592.8|2606.01|2591.21|2607.67|2592.87|2605.73|2590.93|37
1737381550000|2025-01-20 13:59:10|2605.96|2591.16|2607.05|2592.25|2607.05|2592.25|2605.85|2591.05|25
1737381560000|2025-01-20 13:59:20|2608.1|2593.3|2609.26|2594.46|2609.84|2595.04|2607.87|2593.07|29
1737381570000|2025-01-20 13:59:30|2609.21|2594.41|2609.93|2595.13|2610.92|2596.12|2607.8|2593|33
1737381580000|2025-01-20 13:59:40|2609.95|2595.15|2611.05|2596.25|2611.7|2596.9|2608.1|2593.3|35
1737381590000|2025-01-20 13:59:50|2610.95|2596.15|2612.55|2597.75|2612.55|2597.75|2610.75|2595.95|24
1737381600000|2025-01-20 14:00:00|2612.9|2598.1|2608.94|2594.14|2612.91|2598.11|2608.73|2593.93|39
1737381610000|2025-01-20 14:00:10|2608.23|2593.43|2612.16|2597.36|2612.17|2597.37|2608.23|2593.43|36
1737381620000|2025-01-20 14:00:20|2612.13|2597.33|2613.6|2598.8|2614.8|2600|2611.8|2597|39
1737381630000|2025-01-20 14:00:30|2614.05|2599.25|2615.7|2600.9|2617.21|2602.41|2614.05|2599.25|38
1737381640000|2025-01-20 14:00:40|2615.66|2600.86|2615.94|2601.14|2617.6|2602.8|2612.17|2597.37|39
1737381650000|2025-01-20 14:00:50|2616.5|2601.7|2620.01|2605.21|2620.09|2605.29|2616.5|2601.7|39
1737381660000|2025-01-20 14:01:00|2619.97|2605.17|2622.18|2607.38|2622.68|2607.88|2619.1|2604.3|40
1737381670000|2025-01-20 14:01:10|2622.13|2607.33|2625.18|2610.38|2625.18|2610.38|2621.4|2606.6|39
1737381680000|2025-01-20 14:01:20|2625.17|2610.37|2628.32|2613.52|2628.32|2613.52|2622.55|2607.75|38
1737381690000|2025-01-20 14:01:30|2628.8|2614|2628.4|2613.6|2631.38|2616.58|2628.4|2613.6|36
1737381700000|2025-01-20 14:01:40|2628.65|2613.85|2621.85|2607.05|2628.95|2614.15|2621.15|2606.35|40
1737381710000|2025-01-20 14:01:50|2621.82|2607.02|2616.75|2601.95|2624.05|2609.25|2616.53|2601.73|39
1737381720000|2025-01-20 14:02:00|2616.92|2602.12|2624.3|2609.5|2625.44|2610.64|2616.75|2601.95|37
1737381730000|2025-01-20 14:02:10|2624.2|2609.4|2628.35|2613.55|2628.35|2613.55|2623.7|2608.9|38
1737381740000|2025-01-20 14:02:20|2628.6|2613.8|2634.1|2619.3|2634.9|2620.1|2628.6|2613.8|37
1737381750000|2025-01-20 14:02:30|2633.75|2618.95|2629.7|2614.9|2634.38|2619.58|2629.7|2614.9|34
1737381760000|2025-01-20 14:02:40|2629.34|2614.54|2632.41|2617.61|2633.08|2618.28|2627|2612.2|39
1737381770000|2025-01-20 14:02:50|2631.41|2616.61|2630.4|2615.6|2631.41|2616.61|2626.35|2611.55|37
1737381780000|2025-01-20 14:03:00|2630.68|2615.88|2626.89|2612.09|2633.08|2618.28|2626.89|2612.09|39
1737381790000|2025-01-20 14:03:10|2626.59|2611.79|2620.65|2605.85|2626.59|2611.79|2619.55|2604.75|38
1737381800000|2025-01-20 14:03:20|2620.75|2605.95|2618.45|2603.65|2621.65|2606.85|2617.1|2602.3|39
1737381810000|2025-01-20 14:03:30|2618.5|2603.7|2617.89|2603.09|2620.9|2606.1|2614.35|2599.55|39
1737381820000|2025-01-20 14:03:40|2618.13|2603.33|2617.53|2602.73|2619.25|2604.45|2616.6|2601.8|32
1737381830000|2025-01-20 14:03:50|2617.75|2602.95|2619.5|2604.7|2619.5|2604.7|2616.59|2601.79|39
1737381840000|2025-01-20 14:04:00|2619.7|2604.9|2614.53|2599.73|2620.5|2605.7|2614.53|2599.73|38
1737381850000|2025-01-20 14:04:10|2614.66|2599.86|2609.25|2594.45|2614.66|2599.86|2607.8|2593|37
1737381860000|2025-01-20 14:04:20|2609.2|2594.4|2610.01|2595.21|2613.15|2598.35|2608.9|2594.1|34
1737381870000|2025-01-20 14:04:30|2609.82|2595.02|2607.7|2592.9|2610.6|2595.8|2607.7|2592.9|35
1737381880000|2025-01-20 14:04:40|2608.2|2593.4|2604.15|2589.35|2608.25|2593.45|2603.97|2589.17|37
1737381890000|2025-01-20 14:04:50|2604.2|2589.4|2612.32|2597.52|2613.15|2598.35|2604.2|2589.4|37
1737381900000|2025-01-20 14:05:00|2612.28|2597.48|2610.15|2595.35|2612.42|2597.62|2609.73|2594.93|39
1737381910000|2025-01-20 14:05:10|2610.65|2595.85|2607.02|2592.22|2611.72|2596.92|2607.02|2592.22|36
1737381920000|2025-01-20 14:05:20|2606.9|2592.1|2608.23|2593.43|2609.8|2595|2606.9|2592.1|36
1737381930000|2025-01-20 14:05:30|2608.2|2593.4|2606.03|2591.23|2608.7|2593.9|2605.5|2590.7|31
1737381940000|2025-01-20 14:05:40|2605.55|2590.75|2608.95|2594.15|2609.5|2594.7|2604.35|2589.55|36
1737381950000|2025-01-20 14:05:50|2609.05|2594.25|2611.15|2596.35|2613.6|2598.8|2609.05|2594.25|36
1737381960000|2025-01-20 14:06:00|2611.42|2596.62|2609.95|2595.15|2611.46|2596.66|2609.45|2594.65|40
1737381970000|2025-01-20 14:06:10|2609.9|2595.1|2609.25|2594.45|2609.99|2595.19|2606.07|2591.27|37
1737381980000|2025-01-20 14:06:20|2609.36|2594.56|2611.05|2596.25|2612.25|2597.45|2609.36|2594.56|35
1737381990000|2025-01-20 14:06:30|2611.1|2596.3|2609.25|2594.45|2611.21|2596.41|2609|2594.2|37
1737382000000|2025-01-20 14:06:40|2608.89|2594.09|2609.05|2594.25|2611.09|2596.29|2607.8|2593|37
1737382010000|2025-01-20 14:06:50|2609.18|2594.38|2606.48|2591.68|2609.18|2594.38|2606.3|2591.5|36
1737382020000|2025-01-20 14:07:00|2606.15|2591.35|2600.95|2586.15|2606.64|2591.84|2600.7|2585.9|38
1737382030000|2025-01-20 14:07:10|2601.45|2586.65|2600.25|2585.45|2601.73|2586.93|2599.65|2584.85|39
1737382040000|2025-01-20 14:07:20|2600.85|2586.05|2603.65|2588.85|2603.65|2588.85|2600.3|2585.5|37
1737382050000|2025-01-20 14:07:30|2604.05|2589.25|2606.62|2591.82|2607.04|2592.24|2602.75|2587.95|37
1737382060000|2025-01-20 14:07:40|2606.69|2591.89|2606.4|2591.6|2610.25|2595.45|2606.25|2591.45|39
1737382070000|2025-01-20 14:07:50|2606.68|2591.88|2608.97|2594.17|2609.19|2594.39|2605.45|2590.65|34
1737382080000|2025-01-20 14:08:00|2609.01|2594.21|2611.07|2596.27|2613.65|2598.85|2608.45|2593.65|39
1737382090000|2025-01-20 14:08:10|2611.12|2596.32|2615.05|2600.25|2615.45|2600.65|2611.12|2596.32|36
1737382100000|2025-01-20 14:08:20|2615.15|2600.35|2615.35|2600.55|2615.64|2600.84|2614.3|2599.5|31
1737382110000|2025-01-20 14:08:30|2615.3|2600.5|2618.71|2603.91|2620.55|2605.75|2615.3|2600.5|29
1737382120000|2025-01-20 14:08:40|2618.95|2604.15|2618.58|2603.78|2621.9|2607.1|2616.9|2602.1|40
1737382130000|2025-01-20 14:08:50|2617.8|2603|2619.86|2605.06|2621.2|2606.4|2617.43|2602.63|37
1737382140000|2025-01-20 14:09:00|2619.91|2605.11|2620.7|2605.9|2621.91|2607.11|2617.85|2603.05|37
1737382150000|2025-01-20 14:09:10|2620.9|2606.1|2623.59|2608.79|2623.59|2608.79|2618.6|2603.8|31
1737382160000|2025-01-20 14:09:20|2623.53|2608.73|2619.99|2605.19|2623.53|2608.73|2619.67|2604.87|33
1737382170000|2025-01-20 14:09:30|2620.08|2605.28|2619.43|2604.63|2620.17|2605.37|2617.9|2603.1|35
1737382180000|2025-01-20 14:09:40|2619.36|2604.56|2620.67|2605.87|2620.67|2605.87|2617.9|2603.1|32
1737382190000|2025-01-20 14:09:50|2620.5|2605.7|2619.65|2604.85|2620.5|2605.7|2618.33|2603.53|27
1737382200000|2025-01-20 14:10:00|2619.75|2604.95|2625.52|2610.72|2625.52|2610.72|2619.75|2604.95|40
1737382210000|2025-01-20 14:10:10|2625.33|2610.53|2624.1|2609.3|2625.82|2611.02|2624.1|2609.3|31
1737382220000|2025-01-20 14:10:20|2624.05|2609.25|2625.1|2610.3|2625.1|2610.3|2621.75|2606.95|35
1737382230000|2025-01-20 14:10:30|2624.67|2609.87|2627.65|2612.85|2627.95|2613.15|2624.64|2609.84|38
1737382240000|2025-01-20 14:10:40|2627.7|2612.9|2624.11|2609.31|2629.4|2614.6|2624.11|2609.31|36
1737382250000|2025-01-20 14:10:50|2623.69|2608.89|2621.4|2606.6|2623.69|2608.89|2621.4|2606.6|32
1737382260000|2025-01-20 14:11:00|2620.95|2606.15|2620.83|2606.03|2622.57|2607.77|2620.6|2605.8|38
1737382270000|2025-01-20 14:11:10|2620.73|2605.93|2620.95|2606.15|2623|2608.2|2619.01|2604.21|38
1737382280000|2025-01-20 14:11:20|2620.7|2605.9|2614.35|2599.55|2622.75|2607.95|2614.1|2599.3|36
1737382290000|2025-01-20 14:11:30|2614.5|2599.7|2616.66|2601.86|2617.95|2603.15|2614.5|2599.7|32
1737382300000|2025-01-20 14:11:40|2616.55|2601.75|2619.61|2604.81|2620.22|2605.42|2616.37|2601.57|37
1737382310000|2025-01-20 14:11:50|2619.6|2604.8|2614.53|2599.73|2619.74|2604.94|2614.3|2599.5|35
1737382320000|2025-01-20 14:12:00|2614.18|2599.38|2612.55|2597.75|2614.8|2600|2612.5|2597.7|39
1737382330000|2025-01-20 14:12:10|2612.4|2597.6|2604.7|2589.9|2612.78|2597.98|2604.48|2589.68|38
1737382340000|2025-01-20 14:12:20|2604.65|2589.85|2606.85|2592.05|2606.95|2592.15|2604.65|2589.85|38
1737382350000|2025-01-20 14:12:30|2606.8|2592|2607.25|2592.45|2607.9|2593.1|2605.5|2590.7|36
1737382360000|2025-01-20 14:12:40|2607.41|2592.61|2615.07|2600.27|2616.08|2601.28|2607.15|2592.35|40
1737382370000|2025-01-20 14:12:50|2614.97|2600.17|2615.18|2600.38|2617.7|2602.9|2614.81|2600.01|37
1737382380000|2025-01-20 14:13:00|2615.2|2600.4|2615.17|2600.37|2615.75|2600.95|2611.96|2597.16|36
1737382390000|2025-01-20 14:13:10|2614.9|2600.1|2615|2600.2|2617.68|2602.88|2614.48|2599.68|34
1737382400000|2025-01-20 14:13:20|2614.97|2600.17|2617.61|2602.81|2617.95|2603.15|2614.92|2600.12|36
1737382410000|2025-01-20 14:13:30|2617.9|2603.1|2618.19|2603.39|2618.5|2603.7|2616|2601.2|34
1737382420000|2025-01-20 14:13:40|2618.15|2603.35|2617.05|2602.25|2619.1|2604.3|2616.35|2601.55|29
1737382430000|2025-01-20 14:13:50|2616.99|2602.19|2617.84|2603.04|2617.89|2603.09|2616.4|2601.6|37
1737382440000|2025-01-20 14:14:00|2618.05|2603.25|2613.4|2598.6|2618.35|2603.55|2613.4|2598.6|38
1737382450000|2025-01-20 14:14:10|2613.9|2599.1|2615.4|2600.6|2615.95|2601.15|2613.4|2598.6|32
1737382460000|2025-01-20 14:14:20|2615.1|2600.3|2615.44|2600.64|2615.44|2600.64|2614.45|2599.65|29
1737382470000|2025-01-20 14:14:30|2615.2|2600.4|2618.19|2603.39|2618.2|2603.4|2614.92|2600.12|35
1737382480000|2025-01-20 14:14:40|2618.35|2603.55|2618.76|2603.96|2618.9|2604.1|2618.29|2603.49|27
1737382490000|2025-01-20 14:14:50|2619.02|2604.22|2620.5|2605.7|2620.5|2605.7|2618.74|2603.94|35
1737382500000|2025-01-20 14:15:00|2620.68|2605.88|2623.95|2609.15|2623.95|2609.15|2620.55|2605.75|35
1737382510000|2025-01-20 14:15:10|2624.25|2609.45|2623.43|2608.63|2626.16|2611.36|2622.3|2607.5|34
1737382520000|2025-01-20 14:15:20|2623.38|2608.58|2624.2|2609.4|2624.58|2609.78|2620|2605.2|40
1737382530000|2025-01-20 14:15:30|2623.33|2608.53|2620.1|2605.3|2623.77|2608.97|2620.1|2605.3|39
1737382540000|2025-01-20 14:15:40|2620.3|2605.5|2622.8|2608|2622.8|2608|2620.25|2605.45|34
1737382550000|2025-01-20 14:15:50|2622.55|2607.75|2623.55|2608.75|2624.3|2609.5|2622.05|2607.25|34
1737382560000|2025-01-20 14:16:00|2623.44|2608.64|2622.35|2607.55|2623.44|2608.64|2619.6|2604.8|37
1737382570000|2025-01-20 14:16:10|2622|2607.2|2623.6|2608.8|2623.65|2608.85|2621.45|2606.65|30
1737382580000|2025-01-20 14:16:20|2623.85|2609.05|2625.36|2610.56|2626.05|2611.25|2622.47|2607.67|37
1737382590000|2025-01-20 14:16:30|2625.42|2610.62|2626.88|2612.08|2629.4|2614.6|2625.35|2610.55|31
1737382600000|2025-01-20 14:16:40|2626.9|2612.1|2632.85|2618.05|2632.85|2618.05|2626.9|2612.1|38
1737382610000|2025-01-20 14:16:50|2631.5|2616.7|2630.27|2615.47|2634.45|2619.65|2630.2|2615.4|31
1737382620000|2025-01-20 14:17:00|2630.2|2615.4|2630.51|2615.71|2634.15|2619.35|2630.2|2615.4|37
1737382630000|2025-01-20 14:17:10|2630.55|2615.75|2633.65|2618.85|2634.1|2619.3|2630.55|2615.75|34
1737382640000|2025-01-20 14:17:20|2634.09|2619.29|2632.93|2618.13|2634.1|2619.3|2631.95|2617.15|31
1737382650000|2025-01-20 14:17:30|2632.65|2617.85|2629.95|2615.15|2632.97|2618.17|2629.1|2614.3|37
1737382660000|2025-01-20 14:17:40|2629.9|2615.1|2633|2618.2|2633|2618.2|2629.61|2614.81|33
1737382670000|2025-01-20 14:17:50|2633.12|2618.32|2632.4|2617.6|2633.9|2619.1|2632.25|2617.45|31
1737382680000|2025-01-20 14:18:00|2632.23|2617.43|2631.55|2616.75|2633.62|2618.82|2630.65|2615.85|30
1737382690000|2025-01-20 14:18:10|2631.8|2617|2634.2|2619.4|2634.2|2619.4|2631.8|2617|35
1737382700000|2025-01-20 14:18:20|2633.85|2619.05|2634.2|2619.4|2634.55|2619.75|2633.3|2618.5|27
1737382710000|2025-01-20 14:18:30|2634.25|2619.45|2620.68|2605.88|2634.25|2619.45|2620.3|2605.5|35
1737382720000|2025-01-20 14:18:40|2619.7|2604.9|2622.48|2607.68|2623.76|2608.96|2619.7|2604.9|36
1737382730000|2025-01-20 14:18:50|2621.85|2607.05|2627.55|2612.75|2627.55|2612.75|2621.85|2607.05|36
1737382740000|2025-01-20 14:19:00|2627.66|2612.86|2625.42|2610.62|2628.75|2613.95|2624.46|2609.66|38
1737382750000|2025-01-20 14:19:10|2626.7|2611.9|2626.55|2611.75|2627.6|2612.8|2625.35|2610.55|36
1737382760000|2025-01-20 14:19:20|2626.75|2611.95|2628.85|2614.05|2628.85|2614.05|2626.05|2611.25|39
1737382770000|2025-01-20 14:19:30|2628.56|2613.76|2627.38|2612.58|2629.5|2614.7|2626.61|2611.81|38
1737382780000|2025-01-20 14:19:40|2627.57|2612.77|2629.1|2614.3|2629.19|2614.39|2626.75|2611.95|39
1737382790000|2025-01-20 14:19:50|2628.6|2613.8|2632.6|2617.8|2633.13|2618.33|2628.6|2613.8|36
1737382800000|2025-01-20 14:20:00|2632.7|2617.9|2634.5|2619.7|2634.75|2619.95|2631.45|2616.65|36
1737382810000|2025-01-20 14:20:10|2633.25|2618.45|2633.35|2618.55|2634.15|2619.35|2630.95|2616.15|35
1737382820000|2025-01-20 14:20:20|2633.85|2619.05|2635.64|2620.84|2636.3|2621.5|2633.7|2618.9|31
1737382830000|2025-01-20 14:20:30|2635.95|2621.15|2638.55|2623.75|2639.95|2625.15|2635.55|2620.75|32
1737382840000|2025-01-20 14:20:40|2638.8|2624|2647.05|2632.25|2647.05|2632.25|2638.75|2623.95|34
1737382850000|2025-01-20 14:20:50|2645.9|2631.1|2645.05|2630.25|2647.05|2632.25|2645.05|2630.25|25
1737382860000|2025-01-20 14:21:00|2645.04|2630.24|2644|2629.2|2645.6|2630.8|2642.7|2627.9|36
1737382870000|2025-01-20 14:21:10|2643.95|2629.15|2646.38|2631.58|2647.01|2632.21|2642.55|2627.75|35
1737382880000|2025-01-20 14:21:20|2646.59|2631.79|2648.7|2633.9|2650.4|2635.6|2646.45|2631.65|39
1737382890000|2025-01-20 14:21:30|2648.65|2633.85|2650.6|2635.8|2651.13|2636.33|2648.5|2633.7|33
1737382900000|2025-01-20 14:21:40|2650.65|2635.85|2649.59|2634.79|2651.16|2636.36|2649.59|2634.79|31
1737382910000|2025-01-20 14:21:50|2649.5|2634.7|2649.23|2634.43|2651.3|2636.5|2646.72|2631.92|34
1737382920000|2025-01-20 14:22:00|2649.08|2634.28|2646.47|2631.67|2649.4|2634.6|2646.47|2631.67|37
1737382930000|2025-01-20 14:22:10|2646.4|2631.6|2644.81|2630.01|2647.73|2632.93|2644.81|2630.01|38
1737382940000|2025-01-20 14:22:20|2644.7|2629.9|2644.55|2629.75|2645.65|2630.85|2642.86|2628.06|37
1737382950000|2025-01-20 14:22:30|2644.6|2629.8|2642.68|2627.88|2645.9|2631.1|2642.55|2627.75|34
1737382960000|2025-01-20 14:22:40|2642.3|2627.5|2642.6|2627.8|2643.45|2628.65|2642.3|2627.5|35
1737382970000|2025-01-20 14:22:50|2643.5|2628.7|2644.95|2630.15|2645.62|2630.82|2643.22|2628.42|34
1737382980000|2025-01-20 14:23:00|2645.12|2630.32|2643.12|2628.32|2645.12|2630.32|2641.95|2627.15|36
1737382990000|2025-01-20 14:23:10|2643.03|2628.23|2643.67|2628.87|2644.9|2630.1|2642.4|2627.6|35
1737383000000|2025-01-20 14:23:20|2643.65|2628.85|2643.71|2628.91|2644.96|2630.16|2643.4|2628.6|36
1737383010000|2025-01-20 14:23:30|2643.8|2629|2647.38|2632.58|2649.3|2634.5|2643.75|2628.95|39
1737383020000|2025-01-20 14:23:40|2647.3|2632.5|2644.58|2629.78|2647.9|2633.1|2644.4|2629.6|35
1737383030000|2025-01-20 14:23:50|2644.65|2629.85|2647.61|2632.81|2647.61|2632.81|2644.1|2629.3|37
1737383040000|2025-01-20 14:24:00|2647.35|2632.55|2644.62|2629.82|2647.61|2632.81|2644.62|2629.82|37
1737383050000|2025-01-20 14:24:10|2644.59|2629.79|2646.49|2631.69|2647.55|2632.75|2644.18|2629.38|33
1737383060000|2025-01-20 14:24:20|2646.81|2632.01|2646.1|2631.3|2647.4|2632.6|2645.7|2630.9|35
1737383070000|2025-01-20 14:24:30|2646.16|2631.36|2644.13|2629.33|2646.22|2631.42|2643.95|2629.15|31
1737383080000|2025-01-20 14:24:40|2644.25|2629.45|2646.88|2632.08|2647.6|2632.8|2644.25|2629.45|36
1737383090000|2025-01-20 14:24:50|2646.08|2631.28|2650.23|2635.43|2650.23|2635.43|2646.08|2631.28|31
1737383100000|2025-01-20 14:25:00|2650.45|2635.65|2648|2633.2|2651.58|2636.78|2648|2633.2|35
1737383110000|2025-01-20 14:25:10|2647.15|2632.35|2643.5|2628.7|2647.15|2632.35|2643.25|2628.45|34
1737383120000|2025-01-20 14:25:20|2643.25|2628.45|2644|2629.2|2644|2629.2|2642.65|2627.85|22
1737383130000|2025-01-20 14:25:30|2644.33|2629.53|2644.43|2629.63|2645.55|2630.75|2643.5|2628.7|34
1737383140000|2025-01-20 14:25:40|2644.6|2629.8|2643.44|2628.64|2645.3|2630.5|2642.4|2627.6|34
1737383150000|2025-01-20 14:25:50|2643.2|2628.4|2642.85|2628.05|2644.27|2629.47|2642.55|2627.75|27
1737383160000|2025-01-20 14:26:00|2642.73|2627.93|2633.9|2619.1|2642.79|2627.99|2633.07|2618.27|38
1737383170000|2025-01-20 14:26:10|2634.6|2619.8|2632.98|2618.18|2636.9|2622.1|2632.69|2617.89|37
1737383180000|2025-01-20 14:26:20|2632.5|2617.7|2632.43|2617.63|2632.9|2618.1|2631.15|2616.35|36
1737383190000|2025-01-20 14:26:30|2632.34|2617.54|2634.79|2619.99|2635.2|2620.4|2631.6|2616.8|35
1737383200000|2025-01-20 14:26:40|2634.1|2619.3|2633.24|2618.44|2634.48|2619.68|2632.7|2617.9|29
1737383210000|2025-01-20 14:26:50|2633.19|2618.39|2633.75|2618.95|2633.75|2618.95|2631.15|2616.35|34
1737383220000|2025-01-20 14:27:00|2634.44|2619.64|2633.3|2618.5|2635.45|2620.65|2632.15|2617.35|36
1737383230000|2025-01-20 14:27:10|2633.42|2618.62|2634.44|2619.64|2634.64|2619.84|2632.15|2617.35|28
1737383240000|2025-01-20 14:27:20|2634.45|2619.65|2634.35|2619.55|2634.82|2620.02|2633.3|2618.5|36
1737383250000|2025-01-20 14:27:30|2634.56|2619.76|2639.27|2624.47|2639.8|2625|2634.56|2619.76|36
1737383260000|2025-01-20 14:27:40|2639.23|2624.43|2638.65|2623.85|2639.84|2625.04|2638.55|2623.75|34
1737383270000|2025-01-20 14:27:50|2638.97|2624.17|2635.59|2620.79|2638.97|2624.17|2635.19|2620.39|35
1737383280000|2025-01-20 14:28:00|2635.6|2620.8|2635.3|2620.5|2636|2621.2|2633.25|2618.45|32
1737383290000|2025-01-20 14:28:10|2636.65|2621.85|2632.9|2618.1|2636.65|2621.85|2632.6|2617.8|39
1737383300000|2025-01-20 14:28:20|2632.65|2617.85|2631.39|2616.59|2634.75|2619.95|2631.35|2616.55|36
1737383310000|2025-01-20 14:28:30|2630.9|2616.1|2626.62|2611.82|2630.9|2616.1|2626.62|2611.82|39
1737383320000|2025-01-20 14:28:40|2625.65|2610.85|2623.99|2609.19|2625.65|2610.85|2623.75|2608.95|33
1737383330000|2025-01-20 14:28:50|2624.01|2609.21|2623.95|2609.15|2624.85|2610.05|2623.4|2608.6|30
1737383340000|2025-01-20 14:29:00|2624|2609.2|2622.9|2608.1|2624.65|2609.85|2622.9|2608.1|34
1737383350000|2025-01-20 14:29:10|2623.25|2608.45|2620.9|2606.1|2623.5|2608.7|2620.75|2605.95|28
1737383360000|2025-01-20 14:29:20|2621.1|2606.3|2622.84|2608.04|2622.84|2608.04|2620.6|2605.8|31
1737383370000|2025-01-20 14:29:30|2623.4|2608.6|2620.62|2605.82|2623.61|2608.81|2620.6|2605.8|37
1737383380000|2025-01-20 14:29:40|2620.65|2605.85|2622.5|2607.7|2623.43|2608.63|2620.5|2605.7|28
1737383390000|2025-01-20 14:29:50|2622.35|2607.55|2621.35|2606.55|2623.1|2608.3|2621.05|2606.25|36
1737383400000|2025-01-20 14:30:00|2621.44|2606.64|2620.66|2605.86|2622.48|2607.68|2620.47|2605.67|34
1737383410000|2025-01-20 14:30:10|2620.62|2605.82|2620.65|2605.85|2623.1|2608.3|2620.49|2605.69|30
1737383420000|2025-01-20 14:30:20|2620.6|2605.8|2615.95|2601.15|2620.65|2605.85|2615.95|2601.15|34
1737383430000|2025-01-20 14:30:30|2616.45|2601.65|2614.82|2600.02|2617.5|2602.7|2614.82|2600.02|35
1737383440000|2025-01-20 14:30:40|2614.75|2599.95|2614.4|2599.6|2615.2|2600.4|2613.92|2599.12|29
1737383450000|2025-01-20 14:30:50|2613.99|2599.19|2612.49|2597.69|2614.45|2599.65|2611.25|2596.45|37
1737383460000|2025-01-20 14:31:00|2612.31|2597.51|2617.8|2603|2617.8|2603|2611.7|2596.9|35
1737383470000|2025-01-20 14:31:10|2618.64|2603.84|2616.75|2601.95|2619.82|2605.02|2614.25|2599.45|36
1737383480000|2025-01-20 14:31:20|2617.27|2602.47|2616.42|2601.62|2617.45|2602.65|2614.44|2599.64|38
1737383490000|2025-01-20 14:31:30|2616|2601.2|2613.65|2598.85|2616.05|2601.25|2612.8|2598|35
1737383500000|2025-01-20 14:31:40|2613.81|2599.01|2614.65|2599.85|2617.28|2602.48|2613.81|2599.01|32
1737383510000|2025-01-20 14:31:50|2614.67|2599.87|2618.9|2604.1|2618.92|2604.12|2614.07|2599.27|36
1737383520000|2025-01-20 14:32:00|2618.66|2603.86|2622.16|2607.36|2624.55|2609.75|2618.43|2603.63|37
1737383530000|2025-01-20 14:32:10|2621.95|2607.15|2622.28|2607.48|2622.75|2607.95|2619.71|2604.91|34
1737383540000|2025-01-20 14:32:20|2621.75|2606.95|2623.97|2609.17|2623.97|2609.17|2621.54|2606.74|36
1737383550000|2025-01-20 14:32:30|2624.48|2609.68|2629.45|2614.65|2629.53|2614.73|2624.4|2609.6|39
1737383560000|2025-01-20 14:32:40|2629.56|2614.76|2629.29|2614.49|2630|2615.2|2628.55|2613.75|32
1737383570000|2025-01-20 14:32:50|2629.27|2614.47|2631.23|2616.43|2632.15|2617.35|2628.55|2613.75|37
1737383580000|2025-01-20 14:33:00|2631.35|2616.55|2632.13|2617.33|2633.88|2619.08|2631.3|2616.5|38
1737383590000|2025-01-20 14:33:10|2632.2|2617.4|2632.15|2617.35|2633.1|2618.3|2630.85|2616.05|33
1737383600000|2025-01-20 14:33:20|2632.1|2617.3|2632.03|2617.23|2632.4|2617.6|2630.92|2616.12|33
1737383610000|2025-01-20 14:33:30|2631.59|2616.79|2630.83|2616.03|2631.59|2616.79|2629.2|2614.4|36
1737383620000|2025-01-20 14:33:40|2629.7|2614.9|2632.25|2617.45|2632.25|2617.45|2627.7|2612.9|34
1737383630000|2025-01-20 14:33:50|2631.93|2617.13|2630.6|2615.8|2632.25|2617.45|2628.73|2613.93|31
1737383640000|2025-01-20 14:34:00|2630.75|2615.95|2631.5|2616.7|2631.5|2616.7|2628.8|2614|39
1737383650000|2025-01-20 14:34:10|2631.63|2616.83|2631.66|2616.86|2632.35|2617.55|2630.85|2616.05|30
1737383660000|2025-01-20 14:34:20|2631.74|2616.94|2631.76|2616.96|2631.89|2617.09|2629.58|2614.78|36
1737383670000|2025-01-20 14:34:30|2632|2617.2|2634.6|2619.8|2634.64|2619.84|2631.07|2616.27|39
1737383680000|2025-01-20 14:34:40|2634.65|2619.85|2634.55|2619.75|2635|2620.2|2633.85|2619.05|37
1737383690000|2025-01-20 14:34:50|2634.99|2620.19|2635.15|2620.35|2635.27|2620.47|2634.15|2619.35|38
1737383700000|2025-01-20 14:35:00|2635.23|2620.43|2636.75|2621.95|2636.95|2622.15|2634.35|2619.55|35
1737383710000|2025-01-20 14:35:10|2636.82|2622.02|2641.68|2626.88|2643.5|2628.7|2636.75|2621.95|28
1737383720000|2025-01-20 14:35:20|2641.3|2626.5|2636.25|2621.45|2641.55|2626.75|2635.75|2620.95|38
1737383730000|2025-01-20 14:35:30|2636.4|2621.6|2635.2|2620.4|2636.55|2621.75|2633.5|2618.7|37
1737383740000|2025-01-20 14:35:40|2635.34|2620.54|2633.52|2618.72|2635.34|2620.54|2633.45|2618.65|38
1737383750000|2025-01-20 14:35:50|2633.6|2618.8|2633.13|2618.33|2633.98|2619.18|2632.09|2617.29|32
1737383760000|2025-01-20 14:36:00|2633.2|2618.4|2632.7|2617.9|2633.8|2619|2631.1|2616.3|38
1737383770000|2025-01-20 14:36:10|2632.95|2618.15|2632.8|2618|2634.09|2619.29|2631.9|2617.1|37
1737383780000|2025-01-20 14:36:20|2635.9|2621.1|2645.1|2630.3|2645.25|2630.45|2635.9|2621.1|40
1737383790000|2025-01-20 14:36:30|2645.06|2630.26|2644.5|2629.7|2645.06|2630.26|2641.7|2626.9|40
1737383800000|2025-01-20 14:36:40|2644.67|2629.87|2645.55|2630.75|2646.2|2631.4|2644.35|2629.55|37
1737383810000|2025-01-20 14:36:50|2645.95|2631.15|2648.45|2633.65|2649.85|2635.05|2645.81|2631.01|36
1737383820000|2025-01-20 14:37:00|2648.73|2633.93|2650.75|2635.95|2651.85|2637.05|2648.6|2633.8|38
1737383830000|2025-01-20 14:37:10|2650.9|2636.1|2651.1|2636.3|2651.2|2636.4|2647.1|2632.3|37
1737383840000|2025-01-20 14:37:20|2651.52|2636.72|2653.92|2639.12|2655.47|2640.67|2651.4|2636.6|37
1737383850000|2025-01-20 14:37:30|2654.01|2639.21|2653|2638.2|2655.06|2640.26|2652.65|2637.85|38
1737383860000|2025-01-20 14:37:40|2652.91|2638.11|2654.3|2639.5|2654.93|2640.13|2651.4|2636.6|38
1737383870000|2025-01-20 14:37:50|2654.84|2640.04|2656.74|2641.94|2657.05|2642.25|2654.84|2640.04|32
1737383880000|2025-01-20 14:38:00|2656.75|2641.95|2657.04|2642.24|2658.41|2643.61|2656.7|2641.9|37
1737383890000|2025-01-20 14:38:10|2656.7|2641.9|2654.97|2640.17|2656.7|2641.9|2650.35|2635.55|39
1737383900000|2025-01-20 14:38:20|2655.2|2640.4|2656.93|2642.13|2658.15|2643.35|2655.2|2640.4|40
1737383910000|2025-01-20 14:38:30|2656.55|2641.75|2653.4|2638.6|2656.55|2641.75|2653.15|2638.35|35
1737383920000|2025-01-20 14:38:40|2653.45|2638.65|2643.7|2628.9|2653.45|2638.65|2643.1|2628.3|34
1737383930000|2025-01-20 14:38:50|2643.75|2628.95|2641.35|2626.55|2645.09|2630.29|2641.1|2626.3|37
1737383940000|2025-01-20 14:39:00|2641.25|2626.45|2640|2625.2|2641.41|2626.61|2639.05|2624.25|31
1737383950000|2025-01-20 14:39:10|2639.98|2625.18|2635.95|2621.15|2640.45|2625.65|2635.95|2621.15|34
1737383960000|2025-01-20 14:39:20|2636.78|2621.98|2630.75|2615.95|2636.78|2621.98|2630.7|2615.9|38
1737383970000|2025-01-20 14:39:30|2632.15|2617.35|2628.55|2613.75|2632.15|2617.35|2626.4|2611.6|36
1737383980000|2025-01-20 14:39:40|2628.6|2613.8|2630.1|2615.3|2632.13|2617.33|2628.6|2613.8|35
1737383990000|2025-01-20 14:39:50|2630.2|2615.4|2630.83|2616.03|2632.57|2617.77|2630.05|2615.25|33
1737384000000|2025-01-20 14:40:00|2630.69|2615.89|2635.4|2620.6|2635.4|2620.6|2630.1|2615.3|39
1737384010000|2025-01-20 14:40:10|2635.56|2620.76|2636.95|2622.15|2636.95|2622.15|2635|2620.2|33
1737384020000|2025-01-20 14:40:20|2636.44|2621.64|2626.1|2611.3|2636.6|2621.8|2625.26|2610.46|36
1737384030000|2025-01-20 14:40:30|2626.23|2611.43|2625.34|2610.54|2628.25|2613.45|2625.34|2610.54|37
1737384040000|2025-01-20 14:40:40|2625.29|2610.49|2627.35|2612.55|2628.49|2613.69|2624.62|2609.82|38
1737384050000|2025-01-20 14:40:50|2628.45|2613.65|2631.35|2616.55|2632.25|2617.45|2628.45|2613.65|36
1737384060000|2025-01-20 14:41:00|2632.88|2618.08|2628.5|2613.7|2632.88|2618.08|2627.26|2612.46|40
1737384070000|2025-01-20 14:41:10|2629.85|2615.05|2634|2619.2|2634.46|2619.66|2628.6|2613.8|39
1737384080000|2025-01-20 14:41:20|2633.41|2618.61|2634.9|2620.1|2635.05|2620.25|2632.8|2618|33
1737384090000|2025-01-20 14:41:30|2634.97|2620.17|2632.84|2618.04|2635.5|2620.7|2631.17|2616.37|40
1737384100000|2025-01-20 14:41:40|2632.68|2617.88|2634.15|2619.35|2634.5|2619.7|2632.5|2617.7|34
1737384110000|2025-01-20 14:41:50|2634.25|2619.45|2634.2|2619.4|2635.01|2620.21|2633.61|2618.81|35
1737384120000|2025-01-20 14:42:00|2633.8|2619|2640.37|2625.57|2640.37|2625.57|2633.8|2619|40
1737384130000|2025-01-20 14:42:10|2640.78|2625.98|2640.8|2626|2641.6|2626.8|2640.05|2625.25|39
1737384140000|2025-01-20 14:42:20|2641.05|2626.25|2639.04|2624.24|2642.51|2627.71|2639.02|2624.22|37
1737384150000|2025-01-20 14:42:30|2639.15|2624.35|2635.12|2620.32|2639.15|2624.35|2630.75|2615.95|37
1737384160000|2025-01-20 14:42:40|2632.51|2617.71|2633.1|2618.3|2633.35|2618.55|2632.29|2617.49|37
1737384170000|2025-01-20 14:42:50|2633.19|2618.39|2629.35|2614.55|2633.51|2618.71|2625.75|2610.95|35
1737384180000|2025-01-20 14:43:00|2629.49|2614.69|2628.38|2613.58|2629.49|2614.69|2628.38|2613.58|28
1737384190000|2025-01-20 14:43:10|2628.08|2613.28|2632.11|2617.31|2632.9|2618.1|2627.4|2612.6|32
1737384200000|2025-01-20 14:43:20|2632.04|2617.24|2633.5|2618.7|2633.79|2618.99|2631.28|2616.48|32
1737384210000|2025-01-20 14:43:30|2634.9|2620.1|2634.55|2619.75|2635.7|2620.9|2633.88|2619.08|34
1737384220000|2025-01-20 14:43:40|2634.51|2619.71|2635.51|2620.71|2635.7|2620.9|2634.25|2619.45|16
1737384230000|2025-01-20 14:43:50|2635.5|2620.7|2634.45|2619.65|2635.53|2620.73|2634.2|2619.4|28
1737384240000|2025-01-20 14:44:00|2634.52|2619.72|2630.05|2615.25|2635.26|2620.46|2629.95|2615.15|32
1737384250000|2025-01-20 14:44:10|2630|2615.2|2629.5|2614.7|2630.5|2615.7|2628|2613.2|28
1737384260000|2025-01-20 14:44:20|2629.45|2614.65|2632.81|2618.01|2634.2|2619.4|2629.45|2614.65|35
1737384270000|2025-01-20 14:44:30|2632.05|2617.25|2632.41|2617.61|2633.24|2618.44|2631.15|2616.35|38
1737384280000|2025-01-20 14:44:40|2632|2617.2|2631.15|2616.35|2632|2617.2|2631.15|2616.35|27
1737384290000|2025-01-20 14:44:50|2630.85|2616.05|2629.05|2614.25|2630.85|2616.05|2628.3|2613.5|25
1737384300000|2025-01-20 14:45:00|2629.1|2614.3|2629.25|2614.45|2630.09|2615.29|2628.2|2613.4|33
1737384310000|2025-01-20 14:45:10|2628.85|2614.05|2625.1|2610.3|2628.85|2614.05|2624.75|2609.95|32
1737384320000|2025-01-20 14:45:20|2625.17|2610.37|2625.51|2610.71|2626|2611.2|2624.8|2610|27
1737384330000|2025-01-20 14:45:30|2625.63|2610.83|2627.49|2612.69|2628.42|2613.62|2624.5|2609.7|34
1737384340000|2025-01-20 14:45:40|2627.8|2613|2628.5|2613.7|2629.26|2614.46|2627.8|2613|33
1737384350000|2025-01-20 14:45:50|2628.67|2613.87|2628.14|2613.34|2630.15|2615.35|2627.95|2613.15|34
1737384360000|2025-01-20 14:46:00|2628.31|2613.51|2624.85|2610.05|2629.35|2614.55|2624.85|2610.05|36
1737384370000|2025-01-20 14:46:10|2625|2610.2|2627.4|2612.6|2627.55|2612.75|2624.75|2609.95|33
1737384380000|2025-01-20 14:46:20|2627.6|2612.8|2627.6|2612.8|2628.09|2613.29|2626.3|2611.5|33
1737384390000|2025-01-20 14:46:30|2627.75|2612.95|2627.2|2612.4|2628.6|2613.8|2626|2611.2|34
1737384400000|2025-01-20 14:46:40|2627.28|2612.48|2624.6|2609.8|2627.28|2612.48|2624.55|2609.75|27
1737384410000|2025-01-20 14:46:50|2624.55|2609.75|2624|2609.2|2624.55|2609.75|2623.76|2608.96|20
1737384420000|2025-01-20 14:47:00|2624.3|2609.5|2623.2|2608.4|2624.92|2610.12|2622.8|2608|27
1737384430000|2025-01-20 14:47:10|2623.28|2608.48|2626.65|2611.85|2626.65|2611.85|2623.28|2608.48|29
1737384440000|2025-01-20 14:47:20|2626.6|2611.8|2625.75|2610.95|2627.1|2612.3|2625.67|2610.87|35
1737384450000|2025-01-20 14:47:30|2625.55|2610.75|2627.33|2612.53|2628.25|2613.45|2625.2|2610.4|34
1737384460000|2025-01-20 14:47:40|2627.04|2612.24|2625.86|2611.06|2627.14|2612.34|2625.76|2610.96|34
1737384470000|2025-01-20 14:47:50|2625.65|2610.85|2624.9|2610.1|2626.2|2611.4|2624.7|2609.9|33
1737384480000|2025-01-20 14:48:00|2624.95|2610.15|2624.83|2610.03|2625.14|2610.34|2623.78|2608.98|30
1737384490000|2025-01-20 14:48:10|2625.2|2610.4|2626.71|2611.91|2627.65|2612.85|2624.72|2609.92|37
1737384500000|2025-01-20 14:48:20|2626.72|2611.92|2626.28|2611.48|2626.72|2611.92|2625.77|2610.97|33
1737384510000|2025-01-20 14:48:30|2626.23|2611.43|2626.8|2612|2627.55|2612.75|2624.85|2610.05|37
1737384520000|2025-01-20 14:48:40|2626.1|2611.3|2628.12|2613.32|2628.17|2613.37|2626.1|2611.3|25
1737384530000|2025-01-20 14:48:50|2628.17|2613.37|2632.4|2617.6|2632.4|2617.6|2627.6|2612.8|34
1737384540000|2025-01-20 14:49:00|2632.71|2617.91|2633|2618.2|2633|2618.2|2629.3|2614.5|36
1737384550000|2025-01-20 14:49:10|2633.05|2618.25|2631.67|2616.87|2633.09|2618.29|2631.67|2616.87|34
1737384560000|2025-01-20 14:49:20|2631.57|2616.77|2630.05|2615.25|2631.85|2617.05|2629.25|2614.45|37
1737384570000|2025-01-20 14:49:30|2629.99|2615.19|2630.9|2616.1|2630.97|2616.17|2629.78|2614.98|26
1737384580000|2025-01-20 14:49:40|2630.95|2616.15|2635.62|2620.82|2635.62|2620.82|2630.95|2616.15|35
1737384590000|2025-01-20 14:49:50|2635.55|2620.75|2635.54|2620.74|2635.9|2621.1|2635.4|2620.6|11
1737384600000|2025-01-20 14:50:00|2635.56|2620.76|2636.2|2621.4|2636.45|2621.65|2635.56|2620.76|29
1737384610000|2025-01-20 14:50:10|2636.25|2621.45|2635.68|2620.88|2636.4|2621.6|2634.42|2619.62|32
1737384620000|2025-01-20 14:50:20|2635.6|2620.8|2632.34|2617.54|2635.6|2620.8|2632.25|2617.45|32
1737384630000|2025-01-20 14:50:30|2632.33|2617.53|2633.3|2618.5|2633.3|2618.5|2632.1|2617.3|24
1737384640000|2025-01-20 14:50:40|2633.38|2618.58|2633.55|2618.75|2635.75|2620.95|2633.3|2618.5|34
1737384650000|2025-01-20 14:50:50|2633.35|2618.55|2634.72|2619.92|2634.76|2619.96|2633.35|2618.55|27
1737384660000|2025-01-20 14:51:00|2634.77|2619.97|2636.64|2621.84|2636.65|2621.85|2634.77|2619.97|35
1737384670000|2025-01-20 14:51:10|2636.61|2621.81|2634.7|2619.9|2636.9|2622.1|2634.6|2619.8|24
1737384680000|2025-01-20 14:51:20|2634.75|2619.95|2636.95|2622.15|2636.97|2622.17|2634.75|2619.95|20
1737384690000|2025-01-20 14:51:30|2636.9|2622.1|2636.94|2622.14|2636.98|2622.18|2636.35|2621.55|30
1737384700000|2025-01-20 14:51:40|2636.95|2622.15|2639.75|2624.95|2639.8|2625|2636.4|2621.6|30
1737384710000|2025-01-20 14:51:50|2640.35|2625.55|2641.15|2626.35|2641.16|2626.36|2639.8|2625|27
1737384720000|2025-01-20 14:52:00|2641.29|2626.49|2637.1|2622.3|2642.14|2627.34|2634.74|2619.94|35
1737384730000|2025-01-20 14:52:10|2637.3|2622.5|2637.65|2622.85|2638.42|2623.62|2637.3|2622.5|24
1737384740000|2025-01-20 14:52:20|2637.05|2622.25|2638.68|2623.88|2638.68|2623.88|2637.05|2622.25|28
1737384750000|2025-01-20 14:52:30|2638.66|2623.86|2635.7|2620.9|2638.94|2624.14|2635.6|2620.8|31
1737384760000|2025-01-20 14:52:40|2635.68|2620.88|2635.75|2620.95|2637.54|2622.74|2635.65|2620.85|27
1737384770000|2025-01-20 14:52:50|2635.8|2621|2636.28|2621.48|2636.28|2621.48|2635.36|2620.56|28
1737384780000|2025-01-20 14:53:00|2636.2|2621.4|2637.5|2622.7|2638.3|2623.5|2633.15|2618.35|36
1737384790000|2025-01-20 14:53:10|2637.58|2622.78|2638.18|2623.38|2638.18|2623.38|2637.3|2622.5|27
1737384800000|2025-01-20 14:53:20|2638.03|2623.23|2635.45|2620.65|2638.7|2623.9|2635.43|2620.63|33
1737384810000|2025-01-20 14:53:30|2635.48|2620.68|2637.42|2622.62|2637.42|2622.62|2635.45|2620.65|21
1737384820000|2025-01-20 14:53:40|2637.55|2622.75|2641.64|2626.84|2641.64|2626.84|2637.53|2622.73|35
1737384830000|2025-01-20 14:53:50|2641.5|2626.7|2641.75|2626.95|2642.3|2627.5|2641.1|2626.3|31
1737384840000|2025-01-20 14:54:00|2641.7|2626.9|2640.8|2626|2641.7|2626.9|2639.35|2624.55|31
1737384850000|2025-01-20 14:54:10|2641.05|2626.25|2643.49|2628.69|2643.62|2628.82|2640.95|2626.15|25
1737384860000|2025-01-20 14:54:20|2643.44|2628.64|2645.07|2630.27|2645.35|2630.55|2643.25|2628.45|31
1737384870000|2025-01-20 14:54:30|2645.11|2630.31|2645.6|2630.8|2645.9|2631.1|2644.25|2629.45|31
1737384880000|2025-01-20 14:54:40|2645.03|2630.23|2645.72|2630.92|2645.72|2630.92|2643.25|2628.45|27
1737384890000|2025-01-20 14:54:50|2645.77|2630.97|2646.67|2631.87|2646.67|2631.87|2645.77|2630.97|19
1737384900000|2025-01-20 14:55:00|2646.73|2631.93|2646.04|2631.24|2647.7|2632.9|2644.4|2629.6|31
1737384910000|2025-01-20 14:55:10|2646.26|2631.46|2645.35|2630.55|2646.9|2632.1|2643.11|2628.31|32
1737384920000|2025-01-20 14:55:20|2645.44|2630.64|2646.45|2631.65|2646.68|2631.88|2644.75|2629.95|31
1737384930000|2025-01-20 14:55:30|2646.54|2631.74|2645.25|2630.45|2646.65|2631.85|2644.99|2630.19|22
1737384940000|2025-01-20 14:55:40|2645.4|2630.6|2646.35|2631.55|2646.6|2631.8|2645.4|2630.6|27
1737384950000|2025-01-20 14:55:50|2645.65|2630.85|2645.8|2631|2645.9|2631.1|2644.35|2629.55|28
1737384960000|2025-01-20 14:56:00|2645.85|2631.05|2640.4|2625.6|2646.11|2631.31|2639.62|2624.82|34
1737384970000|2025-01-20 14:56:10|2641.15|2626.35|2640.35|2625.55|2641.46|2626.66|2640.35|2625.55|24
1737384980000|2025-01-20 14:56:20|2639.9|2625.1|2639.65|2624.85|2640.7|2625.9|2639.6|2624.8|21
1737384990000|2025-01-20 14:56:30|2640.05|2625.25|2640.71|2625.91|2641.46|2626.66|2640.05|2625.25|21
1737385000000|2025-01-20 14:56:40|2640.32|2625.52|2639.55|2624.75|2640.32|2625.52|2639.55|2624.75|26
1737385010000|2025-01-20 14:56:50|2639.5|2624.7|2639.85|2625.05|2640.74|2625.94|2639.45|2624.65|25
1737385020000|2025-01-20 14:57:00|2639.95|2625.15|2642.55|2627.75|2642.55|2627.75|2639.95|2625.15|32
1737385030000|2025-01-20 14:57:10|2642.87|2628.07|2644.75|2629.95|2644.83|2630.03|2642.55|2627.75|28
1737385040000|2025-01-20 14:57:20|2645|2630.2|2648.26|2633.46|2648.26|2633.46|2645|2630.2|32
1737385050000|2025-01-20 14:57:30|2648.22|2633.42|2649.2|2634.4|2649.7|2634.9|2648.2|2633.4|32
1737385060000|2025-01-20 14:57:40|2649.32|2634.52|2650.05|2635.25|2650.47|2635.67|2649.2|2634.4|32
1737385070000|2025-01-20 14:57:50|2650.13|2635.33|2651.41|2636.61|2651.46|2636.66|2649.15|2634.35|38
1737385080000|2025-01-20 14:58:00|2651.5|2636.7|2650.28|2635.48|2651.5|2636.7|2650.28|2635.48|32
1737385090000|2025-01-20 14:58:10|2650.25|2635.45|2647.1|2632.3|2650.68|2635.88|2647.1|2632.3|34
1737385100000|2025-01-20 14:58:20|2647.45|2632.65|2649.35|2634.55|2650.6|2635.8|2647.45|2632.65|34
1737385110000|2025-01-20 14:58:30|2649.4|2634.6|2649.85|2635.05|2650.33|2635.53|2649.4|2634.6|30
1737385120000|2025-01-20 14:58:40|2650.05|2635.25|2650.78|2635.98|2650.78|2635.98|2649.45|2634.65|34
1737385130000|2025-01-20 14:58:50|2650.72|2635.92|2648.7|2633.9|2651.05|2636.25|2648.4|2633.6|35
1737385140000|2025-01-20 14:59:00|2648.6|2633.8|2648.85|2634.05|2649.46|2634.66|2648.14|2633.34|32
1737385150000|2025-01-20 14:59:10|2649.36|2634.56|2649.65|2634.85|2650|2635.2|2649.1|2634.3|27
1737385160000|2025-01-20 14:59:20|2649.7|2634.9|2650.58|2635.78|2650.58|2635.78|2649.45|2634.65|21
1737385170000|2025-01-20 14:59:30|2650.77|2635.97|2649.08|2634.28|2651.4|2636.6|2649.04|2634.24|28
1737385180000|2025-01-20 14:59:40|2649.02|2634.22|2648.28|2633.48|2649.05|2634.25|2648.1|2633.3|17
1737385190000|2025-01-20 14:59:50|2648.5|2633.7|2645.97|2631.17|2648.5|2633.7|2645.1|2630.3|31
1737385200000|2025-01-20 15:00:00|2645.56|2630.76|2638.05|2623.25|2645.56|2630.76|2638.05|2623.25|40
1737385210000|2025-01-20 15:00:10|2637.82|2623.02|2635.8|2621|2637.82|2623.02|2634.94|2620.14|36
1737385220000|2025-01-20 15:00:20|2635.75|2620.95|2637.1|2622.3|2638.28|2623.48|2634.9|2620.1|34
1737385230000|2025-01-20 15:00:30|2636.98|2622.18|2631.43|2616.63|2636.98|2622.18|2631.43|2616.63|32
1737385240000|2025-01-20 15:00:40|2631.28|2616.48|2628.55|2613.75|2631.28|2616.48|2628.55|2613.75|26
1737385250000|2025-01-20 15:00:50|2627.95|2613.15|2621.2|2606.4|2628.25|2613.45|2621.2|2606.4|32
1737385260000|2025-01-20 15:01:00|2621.25|2606.45|2623.4|2608.6|2624.48|2609.68|2621.2|2606.4|34
1737385270000|2025-01-20 15:01:10|2623.15|2608.35|2618.1|2603.3|2623.15|2608.35|2618|2603.2|37
1737385280000|2025-01-20 15:01:20|2618.2|2603.4|2619.6|2604.8|2620.75|2605.95|2618.2|2603.4|31
1737385290000|2025-01-20 15:01:30|2619.65|2604.85|2617.55|2602.75|2620.9|2606.1|2617.55|2602.75|33
1737385300000|2025-01-20 15:01:40|2617.45|2602.65|2615.94|2601.14|2617.45|2602.65|2615.65|2600.85|29
1737385310000|2025-01-20 15:01:50|2615.96|2601.16|2612.38|2597.58|2615.96|2601.16|2612.38|2597.58|36
1737385320000|2025-01-20 15:02:00|2612.31|2597.51|2610.4|2595.6|2612.97|2598.17|2609.65|2594.85|36
1737385330000|2025-01-20 15:02:10|2610.25|2595.45|2610.3|2595.5|2610.6|2595.8|2609.65|2594.85|32
1737385340000|2025-01-20 15:02:20|2609.85|2595.05|2616.47|2601.67|2616.51|2601.71|2609.85|2595.05|38
1737385350000|2025-01-20 15:02:30|2616.1|2601.3|2616.54|2601.74|2617.54|2602.74|2615.55|2600.75|34
1737385360000|2025-01-20 15:02:40|2615.85|2601.05|2619.8|2605|2622.6|2607.8|2615.6|2600.8|35
1737385370000|2025-01-20 15:02:50|2620.25|2605.45|2622.18|2607.38|2622.45|2607.65|2620.25|2605.45|37
1737385380000|2025-01-20 15:03:00|2622.22|2607.42|2626.35|2611.55|2626.59|2611.79|2622.22|2607.42|36
1737385390000|2025-01-20 15:03:10|2626.7|2611.9|2627.8|2613|2629.29|2614.49|2626.2|2611.4|36
1737385400000|2025-01-20 15:03:20|2627.85|2613.05|2623.4|2608.6|2628.1|2613.3|2623.4|2608.6|33
1737385410000|2025-01-20 15:03:30|2623.2|2608.4|2624.27|2609.47|2624.3|2609.5|2621.4|2606.6|34
1737385420000|2025-01-20 15:03:40|2624.3|2609.5|2623.18|2608.38|2625.1|2610.3|2622.7|2607.9|34
1737385430000|2025-01-20 15:03:50|2623.1|2608.3|2623.25|2608.45|2624.7|2609.9|2622.15|2607.35|39
1737385440000|2025-01-20 15:04:00|2623.2|2608.4|2621.8|2607|2623.4|2608.6|2619.85|2605.05|38
1737385450000|2025-01-20 15:04:10|2622.26|2607.46|2619|2604.2|2624.9|2610.1|2618.05|2603.25|39
1737385460000|2025-01-20 15:04:20|2619.2|2604.4|2625.29|2610.49|2625.33|2610.53|2619.2|2604.4|37
1737385470000|2025-01-20 15:04:30|2625.12|2610.32|2624.5|2609.7|2625.12|2610.32|2623.21|2608.41|36
1737385480000|2025-01-20 15:04:40|2624.65|2609.85|2625.62|2610.82|2626.9|2612.1|2624.65|2609.85|33
1737385490000|2025-01-20 15:04:50|2625.7|2610.9|2628.25|2613.45|2628.45|2613.65|2625.7|2610.9|30
1737385500000|2025-01-20 15:05:00|2628.34|2613.54|2635.9|2621.1|2636.05|2621.25|2628.34|2613.54|37
1737385510000|2025-01-20 15:05:10|2635.85|2621.05|2636.9|2622.1|2637.39|2622.59|2635.85|2621.05|29
1737385520000|2025-01-20 15:05:20|2637.03|2622.23|2635.75|2620.95|2637.49|2622.69|2633.05|2618.25|40
1737385530000|2025-01-20 15:05:30|2636.1|2621.3|2636.7|2621.9|2637|2622.2|2635.4|2620.6|35
1737385540000|2025-01-20 15:05:40|2636.8|2622|2634.65|2619.85|2636.98|2622.18|2633|2618.2|37
1737385550000|2025-01-20 15:05:50|2634.74|2619.94|2634.15|2619.35|2636.01|2621.21|2633.85|2619.05|36
1737385560000|2025-01-20 15:06:00|2634.05|2619.25|2636.65|2621.85|2637.45|2622.65|2634.05|2619.25|36
1737385570000|2025-01-20 15:06:10|2636.5|2621.7|2633.5|2618.7|2636.84|2622.04|2632.3|2617.5|38
1737385580000|2025-01-20 15:06:20|2633.2|2618.4|2629.2|2614.4|2633.2|2618.4|2628.73|2613.93|37
1737385590000|2025-01-20 15:06:30|2629.32|2614.52|2630|2615.2|2630.15|2615.35|2627.7|2612.9|35
1737385600000|2025-01-20 15:06:40|2629.75|2614.95|2630.84|2616.04|2631.19|2616.39|2627.4|2612.6|27
1737385610000|2025-01-20 15:06:50|2630.65|2615.85|2627.5|2612.7|2631.35|2616.55|2627.5|2612.7|36
1737385620000|2025-01-20 15:07:00|2626.59|2611.79|2623.7|2608.9|2626.59|2611.79|2623.7|2608.9|33
1737385630000|2025-01-20 15:07:10|2623.78|2608.98|2623.75|2608.95|2624.15|2609.35|2622.9|2608.1|24
1737385640000|2025-01-20 15:07:20|2623.9|2609.1|2628.5|2613.7|2628.5|2613.7|2622.9|2608.1|32
1737385650000|2025-01-20 15:07:30|2628.6|2613.8|2628.7|2613.9|2629.6|2614.8|2626.98|2612.18|38
1737385660000|2025-01-20 15:07:40|2629|2614.2|2625.45|2610.65|2629.79|2614.99|2624.8|2610|32
1737385670000|2025-01-20 15:07:50|2625.5|2610.7|2624.77|2609.97|2625.5|2610.7|2624.4|2609.6|31
1737385680000|2025-01-20 15:08:00|2624.73|2609.93|2623.7|2608.9|2624.92|2610.12|2623.6|2608.8|31
1737385690000|2025-01-20 15:08:10|2623.6|2608.8|2621.6|2606.8|2623.68|2608.88|2621.45|2606.65|29
1737385700000|2025-01-20 15:08:20|2620.23|2605.43|2623.35|2608.55|2623.5|2608.7|2620.23|2605.43|37
1737385710000|2025-01-20 15:08:30|2623.64|2608.84|2622.83|2608.03|2623.7|2608.9|2622.45|2607.65|23
1737385720000|2025-01-20 15:08:40|2622.75|2607.95|2623.55|2608.75|2623.64|2608.84|2622.08|2607.28|25
1737385730000|2025-01-20 15:08:50|2623.3|2608.5|2622.49|2607.69|2623.3|2608.5|2621.5|2606.7|21
1737385740000|2025-01-20 15:09:00|2622.5|2607.7|2621.25|2606.45|2623.7|2608.9|2621.25|2606.45|38
1737385750000|2025-01-20 15:09:10|2621.3|2606.5|2619.75|2604.95|2621.75|2606.95|2619.75|2604.95|31
1737385760000|2025-01-20 15:09:20|2619.65|2604.85|2619.6|2604.8|2620.9|2606.1|2618.9|2604.1|24
1737385770000|2025-01-20 15:09:30|2619.65|2604.85|2617.15|2602.35|2619.9|2605.1|2616.7|2601.9|29
1737385780000|2025-01-20 15:09:40|2617.1|2602.3|2617.88|2603.08|2618.5|2603.7|2617.1|2602.3|27
1737385790000|2025-01-20 15:09:50|2617.7|2602.9|2621.2|2606.4|2621.2|2606.4|2617.7|2602.9|28
1737385800000|2025-01-20 15:10:00|2621.15|2606.35|2618.45|2603.65|2622.95|2608.15|2618.45|2603.65|33
1737385810000|2025-01-20 15:10:10|2618.4|2603.6|2617.9|2603.1|2618.43|2603.63|2617.03|2602.23|33
1737385820000|2025-01-20 15:10:20|2618.1|2603.3|2617.01|2602.21|2618.58|2603.78|2616.9|2602.1|31
1737385830000|2025-01-20 15:10:30|2617.05|2602.25|2615|2600.2|2617.05|2602.25|2614.85|2600.05|31
1737385840000|2025-01-20 15:10:40|2614.85|2600.05|2614.83|2600.03|2616.7|2601.9|2614.45|2599.65|29
1737385850000|2025-01-20 15:10:50|2614.75|2599.95|2612.9|2598.1|2614.75|2599.95|2612.72|2597.92|22
1737385860000|2025-01-20 15:11:00|2612.5|2597.7|2608.3|2593.5|2612.83|2598.03|2608.3|2593.5|30
1737385870000|2025-01-20 15:11:10|2608.35|2593.55|2608.55|2593.75|2609|2594.2|2607.9|2593.1|21
1737385880000|2025-01-20 15:11:20|2608.53|2593.73|2608.08|2593.28|2608.63|2593.83|2607.9|2593.1|26
1737385890000|2025-01-20 15:11:30|2608.03|2593.23|2607.7|2592.9|2608.4|2593.6|2607.45|2592.65|27
1737385900000|2025-01-20 15:11:40|2607.73|2592.93|2605.25|2590.45|2607.77|2592.97|2605.02|2590.22|25
1737385910000|2025-01-20 15:11:50|2605.24|2590.44|2606.49|2591.69|2607.2|2592.4|2605.24|2590.44|36
1737385920000|2025-01-20 15:12:00|2606.32|2591.52|2612.22|2597.42|2612.3|2597.5|2606.32|2591.52|36
1737385930000|2025-01-20 15:12:10|2612.24|2597.44|2610|2595.2|2612.85|2598.05|2609.9|2595.1|36
1737385940000|2025-01-20 15:12:20|2610.05|2595.25|2610.71|2595.91|2611.55|2596.75|2609.52|2594.72|36
1737385950000|2025-01-20 15:12:30|2610.7|2595.9|2609.9|2595.1|2611.3|2596.5|2609.7|2594.9|29
1737385960000|2025-01-20 15:12:40|2610.75|2595.95|2615.51|2600.71|2615.89|2601.09|2610.75|2595.95|38
1737385970000|2025-01-20 15:12:50|2615.55|2600.75|2614.65|2599.85|2616.1|2601.3|2614.65|2599.85|28
1737385980000|2025-01-20 15:13:00|2615.2|2600.4|2618.1|2603.3|2618.5|2603.7|2614.73|2599.93|34
1737385990000|2025-01-20 15:13:10|2618.05|2603.25|2618.45|2603.65|2618.93|2604.13|2618.05|2603.25|26
1737386000000|2025-01-20 15:13:20|2618.5|2603.7|2619.35|2604.55|2619.43|2604.63|2617.33|2602.53|29
1737386010000|2025-01-20 15:13:30|2619.4|2604.6|2619.79|2604.99|2620.4|2605.6|2618.71|2603.91|29
1737386020000|2025-01-20 15:13:40|2619.85|2605.05|2621.93|2607.13|2622.3|2607.5|2619.6|2604.8|26
1737386030000|2025-01-20 15:13:50|2621.85|2607.05|2625.1|2610.3|2625.4|2610.6|2621.85|2607.05|36
1737386040000|2025-01-20 15:14:00|2625|2610.2|2624.99|2610.19|2625.17|2610.37|2621.4|2606.6|33
1737386050000|2025-01-20 15:14:10|2625.18|2610.38|2626.74|2611.94|2627.05|2612.25|2624.65|2609.85|28
1737386060000|2025-01-20 15:14:20|2626.9|2612.1|2627.42|2612.62|2628.65|2613.85|2626.9|2612.1|30
1737386070000|2025-01-20 15:14:30|2627.92|2613.12|2627.05|2612.25|2627.92|2613.12|2626.55|2611.75|25
1737386080000|2025-01-20 15:14:40|2626.85|2612.05|2625.37|2610.57|2627.3|2612.5|2625|2610.2|27
1737386090000|2025-01-20 15:14:50|2625.65|2610.85|2622.64|2607.84|2627.53|2612.73|2622.58|2607.78|32
1737386100000|2025-01-20 15:15:00|2622.35|2607.55|2626.55|2611.75|2626.9|2612.1|2621.3|2606.5|36
1737386110000|2025-01-20 15:15:10|2626.64|2611.84|2628.62|2613.82|2628.91|2614.11|2624.03|2609.23|36
1737386120000|2025-01-20 15:15:20|2628.92|2614.12|2633.5|2618.7|2633.5|2618.7|2628.75|2613.95|33
1737386130000|2025-01-20 15:15:30|2633.6|2618.8|2633.23|2618.43|2633.63|2618.83|2632.28|2617.48|30
1737386140000|2025-01-20 15:15:40|2633.75|2618.95|2631.62|2616.82|2634.25|2619.45|2631.35|2616.55|24
1737386150000|2025-01-20 15:15:50|2631.44|2616.64|2629.5|2614.7|2632.5|2617.7|2627.5|2612.7|37
1737386160000|2025-01-20 15:16:00|2629.4|2614.6|2626.9|2612.1|2631.4|2616.6|2626.83|2612.03|36
1737386170000|2025-01-20 15:16:10|2627.1|2612.3|2626.85|2612.05|2627.58|2612.78|2625.55|2610.75|34
1737386180000|2025-01-20 15:16:20|2626.96|2612.16|2622.58|2607.78|2626.97|2612.17|2622.58|2607.78|35
1737386190000|2025-01-20 15:16:30|2621.93|2607.13|2626.65|2611.85|2626.65|2611.85|2621.9|2607.1|37
1737386200000|2025-01-20 15:16:40|2627.05|2612.25|2631.55|2616.75|2631.55|2616.75|2627.05|2612.25|35
1737386210000|2025-01-20 15:16:50|2632.25|2617.45|2632.44|2617.64|2632.54|2617.74|2629.45|2614.65|39
1737386220000|2025-01-20 15:17:00|2632.54|2617.74|2634.78|2619.98|2636.3|2621.5|2632.25|2617.45|37
1737386230000|2025-01-20 15:17:10|2634.68|2619.88|2630.87|2616.07|2634.75|2619.95|2629.4|2614.6|40
1737386240000|2025-01-20 15:17:20|2630.73|2615.93|2630.24|2615.44|2632|2617.2|2628.92|2614.12|39
1737386250000|2025-01-20 15:17:30|2630.03|2615.23|2628.92|2614.12|2630.9|2616.1|2628.33|2613.53|37
1737386260000|2025-01-20 15:17:40|2629.11|2614.31|2623.15|2608.35|2629.11|2614.31|2623.15|2608.35|37
1737386270000|2025-01-20 15:17:50|2623.09|2608.29|2616.9|2602.1|2623.09|2608.29|2615.9|2601.1|34
1737386280000|2025-01-20 15:18:00|2617.5|2602.7|2616.55|2601.75|2619.16|2604.36|2616.15|2601.35|36
1737386290000|2025-01-20 15:18:10|2616.95|2602.15|2612.66|2597.86|2617.58|2602.78|2611.66|2596.86|35
1737386300000|2025-01-20 15:18:20|2612.7|2597.9|2617.81|2603.01|2618.7|2603.9|2612.4|2597.6|38
1737386310000|2025-01-20 15:18:30|2617.5|2602.7|2612.2|2597.4|2617.5|2602.7|2612.1|2597.3|40
1737386320000|2025-01-20 15:18:40|2612.7|2597.9|2612.96|2598.16|2613.92|2599.12|2609.6|2594.8|38
1737386330000|2025-01-20 15:18:50|2613.55|2598.75|2610.93|2596.13|2614.43|2599.63|2610.55|2595.75|39
1737386340000|2025-01-20 15:19:00|2610.95|2596.15|2608.93|2594.13|2611.45|2596.65|2608.66|2593.86|30
1737386350000|2025-01-20 15:19:10|2608.82|2594.02|2602.93|2588.13|2608.9|2594.1|2602.91|2588.11|38
1737386360000|2025-01-20 15:19:20|2603.05|2588.25|2611.35|2596.55|2612.1|2597.3|2603.03|2588.23|38
1737386370000|2025-01-20 15:19:30|2611.85|2597.05|2621.08|2606.28|2621.1|2606.3|2611.85|2597.05|38
1737386380000|2025-01-20 15:19:40|2620.55|2605.75|2622.7|2607.9|2623.6|2608.8|2618.05|2603.25|38
1737386390000|2025-01-20 15:19:50|2622.69|2607.89|2625.19|2610.39|2626.05|2611.25|2621.4|2606.6|37
1737386400000|2025-01-20 15:20:00|2624.32|2609.52|2626.89|2612.09|2627.1|2612.3|2623.78|2608.98|38
1737386410000|2025-01-20 15:20:10|2626.58|2611.78|2624.4|2609.6|2626.58|2611.78|2623.22|2608.42|37
1737386420000|2025-01-20 15:20:20|2624.35|2609.55|2625.35|2610.55|2625.94|2611.14|2624|2609.2|37
1737386430000|2025-01-20 15:20:30|2625.3|2610.5|2625.2|2610.4|2627.31|2612.51|2623.85|2609.05|37
1737386440000|2025-01-20 15:20:40|2624.83|2610.03|2624.65|2609.85|2625.65|2610.85|2623.22|2608.42|37
1737386450000|2025-01-20 15:20:50|2624.64|2609.84|2623.92|2609.12|2625.5|2610.7|2623.63|2608.83|32
1737386460000|2025-01-20 15:21:00|2624.05|2609.25|2616.25|2601.45|2626.4|2611.6|2616.25|2601.45|37
1737386470000|2025-01-20 15:21:10|2615.85|2601.05|2616.35|2601.55|2617|2602.2|2614.95|2600.15|38
1737386480000|2025-01-20 15:21:20|2616.4|2601.6|2622.4|2607.6|2622.7|2607.9|2616.4|2601.6|39
1737386490000|2025-01-20 15:21:30|2622.45|2607.65|2625.4|2610.6|2625.4|2610.6|2620.57|2605.77|38
1737386500000|2025-01-20 15:21:40|2625.6|2610.8|2628.16|2613.36|2629.01|2614.21|2625.35|2610.55|38
1737386510000|2025-01-20 15:21:50|2628.25|2613.45|2630.45|2615.65|2630.56|2615.76|2626.45|2611.65|35
1737386520000|2025-01-20 15:22:00|2630.05|2615.25|2629.85|2615.05|2633.9|2619.1|2629.6|2614.8|37
1737386530000|2025-01-20 15:22:10|2630.15|2615.35|2627.15|2612.35|2632.2|2617.4|2626.6|2611.8|39
1737386540000|2025-01-20 15:22:20|2627.1|2612.3|2625.66|2610.86|2629.46|2614.66|2625.66|2610.86|36
1737386550000|2025-01-20 15:22:30|2625.68|2610.88|2625.55|2610.75|2626.25|2611.45|2624|2609.2|36
1737386560000|2025-01-20 15:22:40|2625.85|2611.05|2626.2|2611.4|2628.65|2613.85|2625.51|2610.71|37
1737386570000|2025-01-20 15:22:50|2626.3|2611.5|2626.03|2611.23|2627.27|2612.47|2625.25|2610.45|35
1737386580000|2025-01-20 15:23:00|2626|2611.2|2627.05|2612.25|2628.54|2613.74|2625.45|2610.65|36
1737386590000|2025-01-20 15:23:10|2627.28|2612.48|2628.1|2613.3|2628.1|2613.3|2626.3|2611.5|33
1737386600000|2025-01-20 15:23:20|2628.05|2613.25|2625.15|2610.35|2628.57|2613.77|2624.89|2610.09|36
1737386610000|2025-01-20 15:23:30|2625.05|2610.25|2622.75|2607.95|2625.05|2610.25|2620.3|2605.5|37
1737386620000|2025-01-20 15:23:40|2623.45|2608.65|2622.1|2607.3|2625.15|2610.35|2622.1|2607.3|30
1737386630000|2025-01-20 15:23:50|2622.06|2607.26|2620.7|2605.9|2622.06|2607.26|2619.85|2605.05|31
1737386640000|2025-01-20 15:24:00|2620.6|2605.8|2618.2|2603.4|2623.55|2608.75|2618.2|2603.4|37
1737386650000|2025-01-20 15:24:10|2618.45|2603.65|2621.05|2606.25|2621.05|2606.25|2618.4|2603.6|34
1737386660000|2025-01-20 15:24:20|2621.25|2606.45|2624.83|2610.03|2624.88|2610.08|2621.25|2606.45|39
1737386670000|2025-01-20 15:24:30|2624.75|2609.95|2624.67|2609.87|2626.35|2611.55|2624.67|2609.87|40
1737386680000|2025-01-20 15:24:40|2624.26|2609.46|2624.45|2609.65|2625.95|2611.15|2624.25|2609.45|37
1737386690000|2025-01-20 15:24:50|2624.5|2609.7|2618.6|2603.8|2624.5|2609.7|2618.6|2603.8|29
1737386700000|2025-01-20 15:25:00|2618.8|2604|2613.85|2599.05|2618.8|2604|2612.55|2597.75|36
1737386710000|2025-01-20 15:25:10|2614.05|2599.25|2612.5|2597.7|2614.05|2599.25|2611.9|2597.1|23
1737386720000|2025-01-20 15:25:20|2612.2|2597.4|2611.93|2597.13|2613.86|2599.06|2611.8|2597|31
1737386730000|2025-01-20 15:25:30|2612|2597.2|2614.62|2599.82|2616.05|2601.25|2612|2597.2|32
1737386740000|2025-01-20 15:25:40|2614.7|2599.9|2616.5|2601.7|2617.45|2602.65|2614.7|2599.9|32
1737386750000|2025-01-20 15:25:50|2616.7|2601.9|2617.66|2602.86|2619.85|2605.05|2616.7|2601.9|37
1737386760000|2025-01-20 15:26:00|2617.87|2603.07|2621.7|2606.9|2621.7|2606.9|2617.4|2602.6|38
1737386770000|2025-01-20 15:26:10|2621.85|2607.05|2621.4|2606.6|2622.25|2607.45|2620.45|2605.65|33
1737386780000|2025-01-20 15:26:20|2621.59|2606.79|2620.65|2605.85|2622.5|2607.7|2620.48|2605.68|31
1737386790000|2025-01-20 15:26:30|2620.8|2606|2623.3|2608.5|2623.33|2608.53|2619.8|2605|31
1737386800000|2025-01-20 15:26:40|2623.45|2608.65|2624.9|2610.1|2625.33|2610.53|2622.76|2607.96|38
1737386810000|2025-01-20 15:26:50|2624.47|2609.67|2620.5|2605.7|2625.2|2610.4|2618.45|2603.65|38
1737386820000|2025-01-20 15:27:00|2620.8|2606|2623.82|2609.02|2623.94|2609.14|2620.8|2606|38
1737386830000|2025-01-20 15:27:10|2623.9|2609.1|2624.02|2609.22|2625.25|2610.45|2623.25|2608.45|38
1737386840000|2025-01-20 15:27:20|2624.43|2609.63|2626.86|2612.06|2629.15|2614.35|2624.43|2609.63|33
1737386850000|2025-01-20 15:27:30|2626.38|2611.58|2626.41|2611.61|2627.95|2613.15|2625.94|2611.14|37
1737386860000|2025-01-20 15:27:40|2626.19|2611.39|2619.55|2604.75|2626.6|2611.8|2619.45|2604.65|40
1737386870000|2025-01-20 15:27:50|2618.93|2604.13|2620.4|2605.6|2620.9|2606.1|2618.3|2603.5|35
1737386880000|2025-01-20 15:28:00|2620.7|2605.9|2618.23|2603.43|2623.4|2608.6|2618.23|2603.43|36
1737386890000|2025-01-20 15:28:10|2618.27|2603.47|2619.34|2604.54|2619.4|2604.6|2618.15|2603.35|31
1737386900000|2025-01-20 15:28:20|2618.75|2603.95|2620.84|2606.04|2623.17|2608.37|2618.55|2603.75|33
1737386910000|2025-01-20 15:28:30|2620.39|2605.59|2621.15|2606.35|2621.65|2606.85|2618.7|2603.9|34
1737386920000|2025-01-20 15:28:40|2622.15|2607.35|2623.85|2609.05|2623.85|2609.05|2621.25|2606.45|30
1737386930000|2025-01-20 15:28:50|2624.9|2610.1|2628.6|2613.8|2628.6|2613.8|2624.63|2609.83|38
1737386940000|2025-01-20 15:29:00|2628.8|2614|2629.35|2614.55|2630.84|2616.04|2628.8|2614|29
1737386950000|2025-01-20 15:29:10|2628.9|2614.1|2627.88|2613.08|2628.9|2614.1|2626.65|2611.85|33
1737386960000|2025-01-20 15:29:20|2627.49|2612.69|2626.02|2611.22|2628.95|2614.15|2625.5|2610.7|38
1737386970000|2025-01-20 15:29:30|2625.3|2610.5|2625.82|2611.02|2625.86|2611.06|2623.97|2609.17|33
1737386980000|2025-01-20 15:29:40|2625.37|2610.57|2624.9|2610.1|2626.15|2611.35|2624.33|2609.53|35
1737386990000|2025-01-20 15:29:50|2624.95|2610.15|2624|2609.2|2625.19|2610.39|2623.97|2609.17|29
1737387000000|2025-01-20 15:30:00|2623.88|2609.08|2619.3|2604.5|2623.88|2609.08|2618.95|2604.15|36
1737387010000|2025-01-20 15:30:10|2618.95|2604.15|2621|2606.2|2621|2606.2|2618.95|2604.15|38
1737387020000|2025-01-20 15:30:20|2621.03|2606.23|2623.57|2608.77|2624.83|2610.03|2620.35|2605.55|37
1737387030000|2025-01-20 15:30:30|2623.71|2608.91|2622.55|2607.75|2625.08|2610.28|2622.25|2607.45|34
1737387040000|2025-01-20 15:30:40|2622.73|2607.93|2619.57|2604.77|2623.02|2608.22|2619.3|2604.5|36
1737387050000|2025-01-20 15:30:50|2619.53|2604.73|2619.1|2604.3|2620.15|2605.35|2618.1|2603.3|29
1737387060000|2025-01-20 15:31:00|2618.85|2604.05|2622.3|2607.5|2623.4|2608.6|2618.85|2604.05|35
1737387070000|2025-01-20 15:31:10|2622.4|2607.6|2620.53|2605.73|2622.5|2607.7|2620.4|2605.6|36
1737387080000|2025-01-20 15:31:20|2620.5|2605.7|2621.11|2606.31|2621.5|2606.7|2620.35|2605.55|33
1737387090000|2025-01-20 15:31:30|2620.95|2606.15|2619.37|2604.57|2623.79|2608.99|2619.37|2604.57|38
1737387100000|2025-01-20 15:31:40|2619.03|2604.23|2616.86|2602.06|2619.03|2604.23|2616.8|2602|31
1737387110000|2025-01-20 15:31:50|2616.55|2601.75|2616.5|2601.7|2617.3|2602.5|2616.5|2601.7|32
1737387120000|2025-01-20 15:32:00|2616.68|2601.88|2612.65|2597.85|2617.28|2602.48|2612.5|2597.7|35
1737387130000|2025-01-20 15:32:10|2612.75|2597.95|2612.83|2598.03|2614.3|2599.5|2611.9|2597.1|34
1737387140000|2025-01-20 15:32:20|2612.9|2598.1|2615.3|2600.5|2616.35|2601.55|2612.73|2597.93|31
1737387150000|2025-01-20 15:32:30|2614.81|2600.01|2613.82|2599.02|2615.03|2600.23|2612.1|2597.3|25
1737387160000|2025-01-20 15:32:40|2613.7|2598.9|2612|2597.2|2615.05|2600.25|2612|2597.2|32
1737387170000|2025-01-20 15:32:50|2612.2|2597.4|2611.3|2596.5|2613.24|2598.44|2610.9|2596.1|28
1737387180000|2025-01-20 15:33:00|2611.15|2596.35|2610.95|2596.15|2611.9|2597.1|2610.63|2595.83|30
1737387190000|2025-01-20 15:33:10|2610.9|2596.1|2608.83|2594.03|2610.9|2596.1|2607.4|2592.6|31
1737387200000|2025-01-20 15:33:20|2608.75|2593.95|2607.5|2592.7|2611.3|2596.5|2607.5|2592.7|37
1737387210000|2025-01-20 15:33:30|2607.4|2592.6|2607.8|2593|2607.84|2593.04|2607.25|2592.45|17
1737387220000|2025-01-20 15:33:40|2608.55|2593.75|2608.4|2593.6|2612.85|2598.05|2608.4|2593.6|37
1737387230000|2025-01-20 15:33:50|2608.3|2593.5|2606.92|2592.12|2608.59|2593.79|2605.98|2591.18|31
1737387240000|2025-01-20 15:34:00|2606.97|2592.17|2606.95|2592.15|2607.05|2592.25|2605.9|2591.1|29
1737387250000|2025-01-20 15:34:10|2607.05|2592.25|2606.9|2592.1|2608.65|2593.85|2606.7|2591.9|36
1737387260000|2025-01-20 15:34:20|2606.92|2592.12|2604|2589.2|2606.92|2592.12|2603.93|2589.13|34
1737387270000|2025-01-20 15:34:30|2604.05|2589.25|2600.5|2585.7|2604.2|2589.4|2599.26|2584.46|34
1737387280000|2025-01-20 15:34:40|2600.55|2585.75|2600.68|2585.88|2602.58|2587.78|2600.24|2585.44|35
1737387290000|2025-01-20 15:34:50|2600.65|2585.85|2601.65|2586.85|2602.56|2587.76|2600.05|2585.25|34
1737387300000|2025-01-20 15:35:00|2601.9|2587.1|2602.3|2587.5|2603.35|2588.55|2600.16|2585.36|33
1737387310000|2025-01-20 15:35:10|2602.35|2587.55|2601.4|2586.6|2603.49|2588.69|2600.82|2586.02|32
1737387320000|2025-01-20 15:35:20|2601.25|2586.45|2599.9|2585.1|2601.6|2586.8|2599.55|2584.75|35
1737387330000|2025-01-20 15:35:30|2600.25|2585.45|2602.35|2587.55|2602.42|2587.62|2599.55|2584.75|35
1737387340000|2025-01-20 15:35:40|2602.2|2587.4|2599.55|2584.75|2602.41|2587.61|2598.9|2584.1|35
1737387350000|2025-01-20 15:35:50|2599.58|2584.78|2604.6|2589.8|2604.85|2590.05|2599.33|2584.53|33
1737387360000|2025-01-20 15:36:00|2604.35|2589.55|2612.06|2597.26|2612.1|2597.3|2604.35|2589.55|36
1737387370000|2025-01-20 15:36:10|2612.38|2597.58|2615.03|2600.23|2615.25|2600.45|2611.7|2596.9|37
1737387380000|2025-01-20 15:36:20|2614.88|2600.08|2615.65|2600.85|2616.95|2602.15|2614.8|2600|35
1737387390000|2025-01-20 15:36:30|2615.8|2601|2618.82|2604.02|2619.4|2604.6|2615.65|2600.85|33
1737387400000|2025-01-20 15:36:40|2618.92|2604.12|2619.9|2605.1|2620.75|2605.95|2618.09|2603.29|32
1737387410000|2025-01-20 15:36:50|2619.95|2605.15|2620.71|2605.91|2621.69|2606.89|2619.49|2604.69|32
1737387420000|2025-01-20 15:37:00|2620.94|2606.14|2619.65|2604.85|2621.19|2606.39|2619|2604.2|37
1737387430000|2025-01-20 15:37:10|2619.6|2604.8|2618.2|2603.4|2620.7|2605.9|2617.15|2602.35|39
1737387440000|2025-01-20 15:37:20|2618.45|2603.65|2617.1|2602.3|2620.51|2605.71|2615.98|2601.18|35
1737387450000|2025-01-20 15:37:30|2617.12|2602.32|2618.22|2603.42|2618.22|2603.42|2615.7|2600.9|36
1737387460000|2025-01-20 15:37:40|2618.35|2603.55|2620.94|2606.14|2621.4|2606.6|2618.35|2603.55|35
1737387470000|2025-01-20 15:37:50|2620.79|2605.99|2619.85|2605.05|2620.79|2605.99|2619.15|2604.35|35
1737387480000|2025-01-20 15:38:00|2619.95|2605.15|2618.59|2603.79|2621.7|2606.9|2618.59|2603.79|38
1737387490000|2025-01-20 15:38:10|2618.63|2603.83|2619.85|2605.05|2620.78|2605.98|2618.5|2603.7|27
1737387500000|2025-01-20 15:38:20|2620|2605.2|2616.77|2601.97|2620.64|2605.84|2616.35|2601.55|33
1737387510000|2025-01-20 15:38:30|2616.6|2601.8|2617.52|2602.72|2617.64|2602.84|2616.45|2601.65|30
1737387520000|2025-01-20 15:38:40|2617.53|2602.73|2613.9|2599.1|2617.59|2602.79|2613.5|2598.7|35
1737387530000|2025-01-20 15:38:50|2613.85|2599.05|2614.69|2599.89|2615.04|2600.24|2613.65|2598.85|29
1737387540000|2025-01-20 15:39:00|2614.63|2599.83|2611.8|2597|2615.15|2600.35|2611.61|2596.81|36
1737387550000|2025-01-20 15:39:10|2612.12|2597.32|2613.55|2598.75|2614.45|2599.65|2611.41|2596.61|34
1737387560000|2025-01-20 15:39:20|2613.69|2598.89|2614.45|2599.65|2614.81|2600.01|2613.46|2598.66|35
1737387570000|2025-01-20 15:39:30|2614.68|2599.88|2618.3|2603.5|2618.32|2603.52|2614.68|2599.88|31
1737387580000|2025-01-20 15:39:40|2618.42|2603.62|2618.3|2603.5|2618.93|2604.13|2618|2603.2|37
1737387590000|2025-01-20 15:39:50|2618.35|2603.55|2618.83|2604.03|2619.4|2604.6|2618.35|2603.55|29
1737387600000|2025-01-20 15:40:00|2618.79|2603.99|2615.38|2600.58|2619.5|2604.7|2615.15|2600.35|38
1737387610000|2025-01-20 15:40:10|2615.3|2600.5|2615.5|2600.7|2615.6|2600.8|2613.45|2598.65|32
1737387620000|2025-01-20 15:40:20|2615.45|2600.65|2619.65|2604.85|2619.74|2604.94|2615.45|2600.65|27
1737387630000|2025-01-20 15:40:30|2619.75|2604.95|2618.55|2603.75|2620.14|2605.34|2618.5|2603.7|28
1737387640000|2025-01-20 15:40:40|2617.38|2602.58|2619.1|2604.3|2619.85|2605.05|2616.4|2601.6|28
1737387650000|2025-01-20 15:40:50|2619.15|2604.35|2622.4|2607.6|2622.9|2608.1|2619.15|2604.35|35
1737387660000|2025-01-20 15:41:00|2622.1|2607.3|2618.4|2603.6|2622.1|2607.3|2618.4|2603.6|32
1737387670000|2025-01-20 15:41:10|2617.67|2602.87|2617.6|2602.8|2617.89|2603.09|2616.33|2601.53|35
1737387680000|2025-01-20 15:41:20|2617.7|2602.9|2619.85|2605.05|2619.85|2605.05|2617.7|2602.9|31
1737387690000|2025-01-20 15:41:30|2620|2605.2|2620.55|2605.75|2620.99|2606.19|2620|2605.2|30
1737387700000|2025-01-20 15:41:40|2620.6|2605.8|2616.75|2601.95|2620.6|2605.8|2616.6|2601.8|35
1737387710000|2025-01-20 15:41:50|2616.72|2601.92|2613.45|2598.65|2616.72|2601.92|2613.45|2598.65|31
1737387720000|2025-01-20 15:42:00|2613.85|2599.05|2609.89|2595.09|2613.85|2599.05|2609.65|2594.85|28
1737387730000|2025-01-20 15:42:10|2609.94|2595.14|2609.94|2595.14|2611.35|2596.55|2609.1|2594.3|31
1737387740000|2025-01-20 15:42:20|2610.03|2595.23|2609.8|2595|2610.03|2595.23|2608.9|2594.1|30
1737387750000|2025-01-20 15:42:30|2609.7|2594.9|2609.59|2594.79|2610.5|2595.7|2609.59|2594.79|25
1737387760000|2025-01-20 15:42:40|2609.68|2594.88|2608.8|2594|2609.68|2594.88|2608.55|2593.75|28
1737387770000|2025-01-20 15:42:50|2608.6|2593.8|2609.5|2594.7|2610.18|2595.38|2608.55|2593.75|27
1737387780000|2025-01-20 15:43:00|2609.45|2594.65|2608.02|2593.22|2610.1|2595.3|2607.9|2593.1|30
1737387790000|2025-01-20 15:43:10|2607.62|2592.82|2607.6|2592.8|2607.93|2593.13|2606.84|2592.04|22
1737387800000|2025-01-20 15:43:20|2607.5|2592.7|2609.75|2594.95|2611.5|2596.7|2607.5|2592.7|28
1737387810000|2025-01-20 15:43:30|2609.7|2594.9|2608.7|2593.9|2609.9|2595.1|2608.5|2593.7|33
1737387820000|2025-01-20 15:43:40|2608.75|2593.95|2605.95|2591.15|2609.64|2594.84|2605.95|2591.15|21
1737387830000|2025-01-20 15:43:50|2606|2591.2|2602.83|2588.03|2606.02|2591.22|2602.7|2587.9|30
1737387840000|2025-01-20 15:44:00|2603.03|2588.23|2605.38|2590.58|2606.35|2591.55|2603.03|2588.23|33
1737387850000|2025-01-20 15:44:10|2604.8|2590|2603.9|2589.1|2605.35|2590.55|2603.9|2589.1|28
1737387860000|2025-01-20 15:44:20|2604.15|2589.35|2605.25|2590.45|2605.55|2590.75|2604.15|2589.35|29
1737387870000|2025-01-20 15:44:30|2605.2|2590.4|2604|2589.2|2605.2|2590.4|2603.93|2589.13|18
1737387880000|2025-01-20 15:44:40|2604.1|2589.3|2603.9|2589.1|2604.1|2589.3|2603.9|2589.1|10
1737387890000|2025-01-20 15:44:50|2603.6|2588.8|2601.86|2587.06|2603.7|2588.9|2601.75|2586.95|19
1737387900000|2025-01-20 15:45:00|2601.88|2587.08|2598.92|2584.12|2602|2587.2|2598.92|2584.12|26
1737387910000|2025-01-20 15:45:10|2598.95|2584.15|2597.98|2583.18|2599.3|2584.5|2597.15|2582.35|38
1737387920000|2025-01-20 15:45:20|2598.2|2583.4|2599.08|2584.28|2601.28|2586.48|2597.45|2582.65|34
1737387930000|2025-01-20 15:45:30|2599.1|2584.3|2598.85|2584.05|2599.93|2585.13|2598.85|2584.05|31
1737387940000|2025-01-20 15:45:40|2599.05|2584.25|2597|2582.2|2599.1|2584.3|2596.84|2582.04|35
1737387950000|2025-01-20 15:45:50|2596.85|2582.05|2595.93|2581.13|2597.5|2582.7|2595.15|2580.35|32
1737387960000|2025-01-20 15:46:00|2595.9|2581.1|2595.93|2581.13|2596.76|2581.96|2593.88|2579.08|33
1737387970000|2025-01-20 15:46:10|2595.88|2581.08|2591.71|2576.91|2595.88|2581.08|2591.2|2576.4|37
1737387980000|2025-01-20 15:46:20|2591.6|2576.8|2587.46|2572.66|2592.54|2577.74|2585.9|2571.1|36
1737387990000|2025-01-20 15:46:30|2587.35|2572.55|2586|2571.2|2588.35|2573.55|2585.95|2571.15|33
1737388000000|2025-01-20 15:46:40|2585.9|2571.1|2578.85|2564.05|2586.45|2571.65|2578.85|2564.05|38
1737388010000|2025-01-20 15:46:50|2578.48|2563.68|2578.92|2564.12|2581.25|2566.45|2577.49|2562.69|37
1737388020000|2025-01-20 15:47:00|2579.12|2564.32|2577.71|2562.91|2579.12|2564.32|2573.9|2559.1|37
1737388030000|2025-01-20 15:47:10|2578.46|2563.66|2581.31|2566.51|2582.8|2568|2578.09|2563.29|37
1737388040000|2025-01-20 15:47:20|2581.55|2566.75|2587.51|2572.71|2587.51|2572.71|2581.55|2566.75|37
1737388050000|2025-01-20 15:47:30|2586.85|2572.05|2584.7|2569.9|2588.5|2573.7|2583.95|2569.15|36
1737388060000|2025-01-20 15:47:40|2585.03|2570.23|2582.46|2567.66|2588.32|2573.52|2582.46|2567.66|37
1737388070000|2025-01-20 15:47:50|2583|2568.2|2584.82|2570.02|2588.67|2573.87|2583|2568.2|38
1737388080000|2025-01-20 15:48:00|2585.01|2570.21|2587.95|2573.15|2588.9|2574.1|2583.8|2569|40
1737388090000|2025-01-20 15:48:10|2587.9|2573.1|2588.65|2573.85|2588.65|2573.85|2585.21|2570.41|38
1737388100000|2025-01-20 15:48:20|2588.85|2574.05|2584.54|2569.74|2589.05|2574.25|2584.54|2569.74|38
1737388110000|2025-01-20 15:48:30|2584.39|2569.59|2585.24|2570.44|2585.85|2571.05|2582.9|2568.1|38
1737388120000|2025-01-20 15:48:40|2585.27|2570.47|2589.7|2574.9|2590.75|2575.95|2585.27|2570.47|38
1737388130000|2025-01-20 15:48:50|2589.85|2575.05|2588.5|2573.7|2590.46|2575.66|2587.91|2573.11|36
1737388140000|2025-01-20 15:49:00|2588.54|2573.74|2595.6|2580.8|2595.6|2580.8|2588.54|2573.74|37
1737388150000|2025-01-20 15:49:10|2595.5|2580.7|2590.51|2575.71|2595.9|2581.1|2590.05|2575.25|39
1737388160000|2025-01-20 15:49:20|2590.47|2575.67|2592.62|2577.82|2593.39|2578.59|2589.2|2574.4|39
1737388170000|2025-01-20 15:49:30|2593.25|2578.45|2595.4|2580.6|2595.4|2580.6|2591.05|2576.25|35
1737388180000|2025-01-20 15:49:40|2595.45|2580.65|2596.35|2581.55|2597.3|2582.5|2594.75|2579.95|35
1737388190000|2025-01-20 15:49:50|2596.4|2581.6|2594.15|2579.35|2597.23|2582.43|2593.55|2578.75|28
1737388200000|2025-01-20 15:50:00|2594.4|2579.6|2599.75|2584.95|2599.75|2584.95|2594.4|2579.6|35
1737388210000|2025-01-20 15:50:10|2599.95|2585.15|2597.85|2583.05|2600.89|2586.09|2596.25|2581.45|36
1737388220000|2025-01-20 15:50:20|2598.02|2583.22|2600.5|2585.7|2601.35|2586.55|2597.8|2583|38
1737388230000|2025-01-20 15:50:30|2600.55|2585.75|2601.64|2586.84|2601.87|2587.07|2599.9|2585.1|37
1737388240000|2025-01-20 15:50:40|2601.36|2586.56|2599.72|2584.92|2601.9|2587.1|2597.45|2582.65|36
1737388250000|2025-01-20 15:50:50|2599.3|2584.5|2603.27|2588.47|2603.53|2588.73|2599.3|2584.5|32
1737388260000|2025-01-20 15:51:00|2603.05|2588.25|2599.26|2584.46|2603.42|2588.62|2598.45|2583.65|33
1737388270000|2025-01-20 15:51:10|2599.4|2584.6|2596.1|2581.3|2599.8|2585|2595.15|2580.35|37
1737388280000|2025-01-20 15:51:20|2595.85|2581.05|2593.59|2578.79|2597.44|2582.64|2593.36|2578.56|36
1737388290000|2025-01-20 15:51:30|2593.76|2578.96|2595.75|2580.95|2596.35|2581.55|2592.45|2577.65|36
1737388300000|2025-01-20 15:51:40|2594.43|2579.63|2595.62|2580.82|2595.72|2580.92|2593.45|2578.65|34
1737388310000|2025-01-20 15:51:50|2595.6|2580.8|2596.05|2581.25|2596.13|2581.33|2594.9|2580.1|33
1737388320000|2025-01-20 15:52:00|2596.12|2581.32|2596.3|2581.5|2596.5|2581.7|2593.68|2578.88|36
1737388330000|2025-01-20 15:52:10|2596.47|2581.67|2602.57|2587.77|2602.57|2587.77|2596.25|2581.45|32
1737388340000|2025-01-20 15:52:20|2602.67|2587.87|2603.57|2588.77|2605.23|2590.43|2602.56|2587.76|36
1737388350000|2025-01-20 15:52:30|2603.24|2588.44|2604.85|2590.05|2605.08|2590.28|2602.45|2587.65|38
1737388360000|2025-01-20 15:52:40|2604.9|2590.1|2605.69|2590.89|2605.69|2590.89|2604.14|2589.34|26
1737388370000|2025-01-20 15:52:50|2605.6|2590.8|2604.15|2589.35|2605.65|2590.85|2603.5|2588.7|26
1737388380000|2025-01-20 15:53:00|2604.05|2589.25|2604.8|2590|2605.85|2591.05|2603.05|2588.25|37
1737388390000|2025-01-20 15:53:10|2604.9|2590.1|2603.76|2588.96|2605.55|2590.75|2603.76|2588.96|34
1737388400000|2025-01-20 15:53:20|2603.72|2588.92|2595.48|2580.68|2603.72|2588.92|2594.95|2580.15|40
1737388410000|2025-01-20 15:53:30|2595.6|2580.8|2594.3|2579.5|2595.9|2581.1|2592.5|2577.7|37
1737388420000|2025-01-20 15:53:40|2594.25|2579.45|2595.85|2581.05|2596.89|2582.09|2593.7|2578.9|37
1737388430000|2025-01-20 15:53:50|2595.4|2580.6|2599.62|2584.82|2602.55|2587.75|2595.4|2580.6|35
1737388440000|2025-01-20 15:54:00|2599.95|2585.15|2597.3|2582.5|2600.4|2585.6|2596.3|2581.5|37
1737388450000|2025-01-20 15:54:10|2597.35|2582.55|2602.37|2587.57|2602.37|2587.57|2596.4|2581.6|33
1737388460000|2025-01-20 15:54:20|2602.71|2587.91|2599.9|2585.1|2603.48|2588.68|2599.9|2585.1|36
1737388470000|2025-01-20 15:54:30|2598.45|2583.65|2601.1|2586.3|2601.37|2586.57|2598.4|2583.6|38
1737388480000|2025-01-20 15:54:40|2601.34|2586.54|2603.86|2589.06|2604.7|2589.9|2601.34|2586.54|38
1737388490000|2025-01-20 15:54:50|2604.1|2589.3|2603.76|2588.96|2605.5|2590.7|2603.6|2588.8|37
1737388500000|2025-01-20 15:55:00|2603.73|2588.93|2600.64|2585.84|2603.79|2588.99|2599.55|2584.75|36
1737388510000|2025-01-20 15:55:10|2600.55|2585.75|2601.7|2586.9|2601.85|2587.05|2599.62|2584.82|33
1737388520000|2025-01-20 15:55:20|2598.17|2583.37|2598.4|2583.6|2599.69|2584.89|2597.35|2582.55|38
1737388530000|2025-01-20 15:55:30|2598.62|2583.82|2597.25|2582.45|2598.62|2583.82|2594.96|2580.16|29
1737388540000|2025-01-20 15:55:40|2597.45|2582.65|2595.15|2580.35|2597.9|2583.1|2594.45|2579.65|34
1737388550000|2025-01-20 15:55:50|2595.05|2580.25|2594.37|2579.57|2595.9|2581.1|2594.2|2579.4|35
1737388560000|2025-01-20 15:56:00|2594.41|2579.61|2593.3|2578.5|2596.62|2581.82|2593.23|2578.43|33
1737388570000|2025-01-20 15:56:10|2593.2|2578.4|2590.13|2575.33|2594.9|2580.1|2590.13|2575.33|33
1737388580000|2025-01-20 15:56:20|2590.03|2575.23|2588.72|2573.92|2590.03|2575.23|2587.8|2573|31
1737388590000|2025-01-20 15:56:30|2588.67|2573.87|2588.74|2573.94|2589.05|2574.25|2587.75|2572.95|29
1737388600000|2025-01-20 15:56:40|2588.6|2573.8|2583.75|2568.95|2589.67|2574.87|2582.99|2568.19|33
1737388610000|2025-01-20 15:56:50|2584.15|2569.35|2589.25|2574.45|2593.55|2578.75|2584|2569.2|39
1737388620000|2025-01-20 15:57:00|2589.85|2575.05|2586.14|2571.34|2589.9|2575.1|2586|2571.2|37
1737388630000|2025-01-20 15:57:10|2585.75|2570.95|2587.37|2572.57|2588.2|2573.4|2583.5|2568.7|40
1737388640000|2025-01-20 15:57:20|2586.85|2572.05|2589.22|2574.42|2590.9|2576.1|2585.2|2570.4|38
1737388650000|2025-01-20 15:57:30|2589.28|2574.48|2595.9|2581.1|2595.9|2581.1|2588.3|2573.5|39
1737388660000|2025-01-20 15:57:40|2594.5|2579.7|2594.34|2579.54|2595.1|2580.3|2592.1|2577.3|36
1737388670000|2025-01-20 15:57:50|2593|2578.2|2591.65|2576.85|2598.4|2583.6|2590.7|2575.9|38
1737388680000|2025-01-20 15:58:00|2591.75|2576.95|2587.55|2572.75|2592.9|2578.1|2587.55|2572.75|38
1737388690000|2025-01-20 15:58:10|2586.5|2571.7|2586.15|2571.35|2587.25|2572.45|2583.7|2568.9|39
1737388700000|2025-01-20 15:58:20|2586.4|2571.6|2586.83|2572.03|2587.87|2573.07|2585.28|2570.48|37
1737388710000|2025-01-20 15:58:30|2587.07|2572.27|2585.85|2571.05|2588.15|2573.35|2583.17|2568.37|38
1737388720000|2025-01-20 15:58:40|2586.25|2571.45|2584.71|2569.91|2587.6|2572.8|2584.48|2569.68|36
1737388730000|2025-01-20 15:58:50|2584.86|2570.06|2592.15|2577.35|2593.05|2578.25|2584.86|2570.06|37
1737388740000|2025-01-20 15:59:00|2592.25|2577.45|2594.88|2580.08|2594.95|2580.15|2591.35|2576.55|39
1737388750000|2025-01-20 15:59:10|2594.9|2580.1|2595.7|2580.9|2595.75|2580.95|2594.6|2579.8|37
1737388760000|2025-01-20 15:59:20|2595.55|2580.75|2595.32|2580.52|2596.9|2582.1|2594.87|2580.07|37
1737388770000|2025-01-20 15:59:30|2595.55|2580.75|2594.31|2579.51|2597.74|2582.94|2594.31|2579.51|34
1737388780000|2025-01-20 15:59:40|2593.89|2579.09|2598.14|2583.34|2598.2|2583.4|2593.89|2579.09|37
1737388790000|2025-01-20 15:59:50|2598.15|2583.35|2593.45|2578.65|2598.2|2583.4|2591.95|2577.15|38
1737388800000|2025-01-20 16:00:00|2593.05|2578.25|2597.65|2582.85|2598.53|2583.73|2593.05|2578.25|40
1737388810000|2025-01-20 16:00:10|2598.09|2583.29|2601.9|2587.1|2602.95|2588.15|2597.74|2582.94|39
1737388820000|2025-01-20 16:00:20|2602|2587.2|2603.2|2588.4|2603.2|2588.4|2600.45|2585.65|36
1737388830000|2025-01-20 16:00:30|2603.15|2588.35|2604.58|2589.78|2604.81|2590.01|2602.41|2587.61|34
1737388840000|2025-01-20 16:00:40|2604|2589.2|2593.98|2579.18|2604|2589.2|2593.8|2579|36
1737388850000|2025-01-20 16:00:50|2594|2579.2|2596.8|2582|2598.48|2583.68|2594|2579.2|37
1737388860000|2025-01-20 16:01:00|2597.1|2582.3|2603.7|2588.9|2603.7|2588.9|2597.1|2582.3|38
1737388870000|2025-01-20 16:01:10|2603.85|2589.05|2602.07|2587.27|2604.75|2589.95|2601.37|2586.57|39
1737388880000|2025-01-20 16:01:20|2602.15|2587.35|2600.46|2585.66|2602.91|2588.11|2599.01|2584.21|38
1737388890000|2025-01-20 16:01:30|2600.45|2585.65|2604.45|2589.65|2605.41|2590.61|2600.45|2585.65|37
1737388900000|2025-01-20 16:01:40|2604.5|2589.7|2599.63|2584.83|2604.61|2589.81|2599.63|2584.83|37
1737388910000|2025-01-20 16:01:50|2599.38|2584.58|2599.9|2585.1|2600.37|2585.57|2596.4|2581.6|38
1737388920000|2025-01-20 16:02:00|2600|2585.2|2604.9|2590.1|2605.6|2590.8|2600|2585.2|37
1737388930000|2025-01-20 16:02:10|2604.3|2589.5|2602.96|2588.16|2606.65|2591.85|2602.28|2587.48|39
1737388940000|2025-01-20 16:02:20|2603.12|2588.32|2605.3|2590.5|2605.65|2590.85|2599.85|2585.05|38
1737388950000|2025-01-20 16:02:30|2605.8|2591|2608.45|2593.65|2608.79|2593.99|2605.41|2590.61|36
1737388960000|2025-01-20 16:02:40|2608.23|2593.43|2608.35|2593.55|2608.51|2593.71|2605.66|2590.86|39
1737388970000|2025-01-20 16:02:50|2608.44|2593.64|2610.23|2595.43|2610.23|2595.43|2607.4|2592.6|35
1737388980000|2025-01-20 16:03:00|2610.65|2595.85|2608.35|2593.55|2611.2|2596.4|2606.25|2591.45|36
1737388990000|2025-01-20 16:03:10|2608.2|2593.4|2610.8|2596|2610.89|2596.09|2608.2|2593.4|37
1737389000000|2025-01-20 16:03:20|2610.86|2596.06|2603.99|2589.19|2611.81|2597.01|2603.99|2589.19|36
1737389010000|2025-01-20 16:03:30|2604.03|2589.23|2599.95|2585.15|2604.03|2589.23|2598.9|2584.1|30
1737389020000|2025-01-20 16:03:40|2599.69|2584.89|2605.96|2591.16|2605.96|2591.16|2599.67|2584.87|33
1737389030000|2025-01-20 16:03:50|2606|2591.2|2600.8|2586|2606|2591.2|2600.8|2586|38
1737389040000|2025-01-20 16:04:00|2600.85|2586.05|2598.7|2583.9|2601.65|2586.85|2598.2|2583.4|36
1737389050000|2025-01-20 16:04:10|2598.9|2584.1|2596.05|2581.25|2598.9|2584.1|2593.95|2579.15|31
1737389060000|2025-01-20 16:04:20|2596.1|2581.3|2597|2582.2|2599.7|2584.9|2595.9|2581.1|31
1737389070000|2025-01-20 16:04:30|2596.7|2581.9|2597.7|2582.9|2599.83|2585.03|2595.98|2581.18|32
1737389080000|2025-01-20 16:04:40|2597.75|2582.95|2596.05|2581.25|2597.85|2583.05|2595.8|2581|31
1737389090000|2025-01-20 16:04:50|2596.8|2582|2600.18|2585.38|2600.18|2585.38|2596.7|2581.9|32
1737389100000|2025-01-20 16:05:00|2600.46|2585.66|2601.78|2586.98|2603.65|2588.85|2600.46|2585.66|37
1737389110000|2025-01-20 16:05:10|2601.6|2586.8|2604.9|2590.1|2605.9|2591.1|2601.15|2586.35|36
1737389120000|2025-01-20 16:05:20|2604.45|2589.65|2604.79|2589.99|2605.87|2591.07|2602.44|2587.64|35
1737389130000|2025-01-20 16:05:30|2604.75|2589.95|2604.45|2589.65|2606.75|2591.95|2603.5|2588.7|36
1737389140000|2025-01-20 16:05:40|2604.54|2589.74|2603.62|2588.82|2605|2590.2|2601.93|2587.13|38
1737389150000|2025-01-20 16:05:50|2603.45|2588.65|2607.6|2592.8|2608.01|2593.21|2603.45|2588.65|34
1737389160000|2025-01-20 16:06:00|2607.9|2593.1|2605.4|2590.6|2609.34|2594.54|2605.4|2590.6|38
1737389170000|2025-01-20 16:06:10|2605.5|2590.7|2610.2|2595.4|2610.2|2595.4|2605.5|2590.7|40
1737389180000|2025-01-20 16:06:20|2610.52|2595.72|2610.7|2595.9|2610.97|2596.17|2609.5|2594.7|38
1737389190000|2025-01-20 16:06:30|2610.84|2596.04|2608.7|2593.9|2610.92|2596.12|2607.58|2592.78|32
1737389200000|2025-01-20 16:06:40|2608.89|2594.09|2609.9|2595.1|2611|2596.2|2608.1|2593.3|38
1737389210000|2025-01-20 16:06:50|2609.55|2594.75|2610.3|2595.5|2610.3|2595.5|2607.1|2592.3|29
1737389220000|2025-01-20 16:07:00|2609.65|2594.85|2614.3|2599.5|2614.3|2599.5|2609.55|2594.75|33
1737389230000|2025-01-20 16:07:10|2614.67|2599.87|2615.4|2600.6|2616|2601.2|2614.6|2599.8|37
1737389240000|2025-01-20 16:07:20|2615.6|2600.8|2612.3|2597.5|2615.95|2601.15|2609.43|2594.63|39
1737389250000|2025-01-20 16:07:30|2612.35|2597.55|2609.55|2594.75|2613.5|2598.7|2609.4|2594.6|36
1737389260000|2025-01-20 16:07:40|2609.05|2594.25|2604.7|2589.9|2609.6|2594.8|2604.5|2589.7|33
1737389270000|2025-01-20 16:07:50|2605.4|2590.6|2612.94|2598.14|2616.15|2601.35|2605.4|2590.6|38
1737389280000|2025-01-20 16:08:00|2613|2598.2|2608.65|2593.85|2613|2598.2|2608.15|2593.35|39
1737389290000|2025-01-20 16:08:10|2608.38|2593.58|2605.15|2590.35|2608.78|2593.98|2604.7|2589.9|39
1737389300000|2025-01-20 16:08:20|2605.33|2590.53|2606.35|2591.55|2607.95|2593.15|2605.28|2590.48|30
1737389310000|2025-01-20 16:08:30|2606.2|2591.4|2604.5|2589.7|2608.25|2593.45|2604.5|2589.7|38
1737389320000|2025-01-20 16:08:40|2604.45|2589.65|2603.3|2588.5|2604.45|2589.65|2602.08|2587.28|34
1737389330000|2025-01-20 16:08:50|2603.65|2588.85|2604.9|2590.1|2605.9|2591.1|2603.23|2588.43|38
1737389340000|2025-01-20 16:09:00|2604.7|2589.9|2605.9|2591.1|2608.05|2593.25|2604.7|2589.9|38
1737389350000|2025-01-20 16:09:10|2606.95|2592.15|2600.1|2585.3|2607.1|2592.3|2600.01|2585.21|36
1737389360000|2025-01-20 16:09:20|2600.75|2585.95|2606.6|2591.8|2607.2|2592.4|2600.64|2585.84|33
1737389370000|2025-01-20 16:09:30|2606.65|2591.85|2610.91|2596.11|2611.65|2596.85|2606.65|2591.85|32
1737389380000|2025-01-20 16:09:40|2610.85|2596.05|2606.95|2592.15|2611.65|2596.85|2606.95|2592.15|34
1737389390000|2025-01-20 16:09:50|2607.05|2592.25|2605.01|2590.21|2609.3|2594.5|2605|2590.2|35
1737389400000|2025-01-20 16:10:00|2604.7|2589.9|2604.35|2589.55|2606.9|2592.1|2602.9|2588.1|35
1737389410000|2025-01-20 16:10:10|2604.65|2589.85|2602.9|2588.1|2607.35|2592.55|2602.9|2588.1|36
1737389420000|2025-01-20 16:10:20|2604.05|2589.25|2607.08|2592.28|2607.95|2593.15|2603.9|2589.1|37
1737389430000|2025-01-20 16:10:30|2607.4|2592.6|2602.75|2587.95|2607.45|2592.65|2601.9|2587.1|36
1737389440000|2025-01-20 16:10:40|2602.65|2587.85|2598.9|2584.1|2602.85|2588.05|2598.9|2584.1|33
1737389450000|2025-01-20 16:10:50|2599.15|2584.35|2600.06|2585.26|2600.35|2585.55|2598.3|2583.5|27
1737389460000|2025-01-20 16:11:00|2599.55|2584.75|2593.83|2579.03|2599.7|2584.9|2593.73|2578.93|38
1737389470000|2025-01-20 16:11:10|2593.4|2578.6|2593.83|2579.03|2596.75|2581.95|2593.05|2578.25|38
1737389480000|2025-01-20 16:11:20|2593.85|2579.05|2589.31|2574.51|2593.85|2579.05|2589.31|2574.51|36
1737389490000|2025-01-20 16:11:30|2589.35|2574.55|2580|2565.2|2589.5|2574.7|2580|2565.2|39
1737389500000|2025-01-20 16:11:40|2579.85|2565.05|2586.7|2571.9|2589.9|2575.1|2575.65|2560.85|39
1737389510000|2025-01-20 16:11:50|2586.9|2572.1|2579.15|2564.35|2587.9|2573.1|2578.31|2563.51|40
1737389520000|2025-01-20 16:12:00|2578.87|2564.07|2575.37|2560.57|2579.5|2564.7|2575.37|2560.57|39
1737389530000|2025-01-20 16:12:10|2574.03|2559.23|2573.55|2558.75|2575.4|2560.6|2570.65|2555.85|37
1737389540000|2025-01-20 16:12:20|2574.05|2559.25|2570.15|2555.35|2574.05|2559.25|2568.17|2553.37|39
1737389550000|2025-01-20 16:12:30|2568.87|2554.07|2573|2558.2|2573|2558.2|2565.9|2551.1|40
1737389560000|2025-01-20 16:12:40|2572.67|2557.87|2570.85|2556.05|2572.67|2557.87|2568.3|2553.5|40
1737389570000|2025-01-20 16:12:50|2571.45|2556.65|2572.35|2557.55|2574.14|2559.34|2570.25|2555.45|39
1737389580000|2025-01-20 16:13:00|2573|2558.2|2565.36|2550.56|2573|2558.2|2564.7|2549.9|39
1737389590000|2025-01-20 16:13:10|2565.85|2551.05|2564.45|2549.65|2566.8|2552|2563.5|2548.7|39
1737389600000|2025-01-20 16:13:20|2563.3|2548.5|2555.07|2540.27|2563.55|2548.75|2555.07|2540.27|39
1737389610000|2025-01-20 16:13:30|2554.9|2540.1|2551.78|2536.98|2555.15|2540.35|2550|2535.2|39
1737389620000|2025-01-20 16:13:40|2552.15|2537.35|2550.05|2535.25|2555.85|2541.05|2550.05|2535.25|37
1737389630000|2025-01-20 16:13:50|2550.8|2536|2551.38|2536.58|2551.85|2537.05|2548.2|2533.4|40
1737389640000|2025-01-20 16:14:00|2551.55|2536.75|2565.55|2550.75|2570.33|2555.53|2550.9|2536.1|40
1737389650000|2025-01-20 16:14:10|2565.05|2550.25|2562.9|2548.1|2567.7|2552.9|2560.2|2545.4|36
1737389660000|2025-01-20 16:14:20|2561.85|2547.05|2562.66|2547.86|2565.27|2550.47|2560.9|2546.1|39
1737389670000|2025-01-20 16:14:30|2563.35|2548.55|2564.25|2549.45|2566.07|2551.27|2562.45|2547.65|39
1737389680000|2025-01-20 16:14:40|2564.75|2549.95|2568.5|2553.7|2568.5|2553.7|2564.75|2549.95|35
1737389690000|2025-01-20 16:14:50|2568.2|2553.4|2570.74|2555.94|2572.74|2557.94|2568.2|2553.4|37
1737389700000|2025-01-20 16:15:00|2570.79|2555.99|2570.83|2556.03|2572.06|2557.26|2566.25|2551.45|40
1737389710000|2025-01-20 16:15:10|2570.8|2556|2577.2|2562.4|2577.2|2562.4|2570.8|2556|37
1737389720000|2025-01-20 16:15:20|2577.65|2562.85|2577.49|2562.69|2579.8|2565|2575.7|2560.9|38
1737389730000|2025-01-20 16:15:30|2577.7|2562.9|2574.42|2559.62|2577.74|2562.94|2573.05|2558.25|40
1737389740000|2025-01-20 16:15:40|2574.72|2559.92|2582.4|2567.6|2582.4|2567.6|2574.72|2559.92|39
1737389750000|2025-01-20 16:15:50|2581.55|2566.75|2581.4|2566.6|2584.42|2569.62|2581.35|2566.55|37
1737389760000|2025-01-20 16:16:00|2581.1|2566.3|2584.09|2569.29|2587.04|2572.24|2581.1|2566.3|40
1737389770000|2025-01-20 16:16:10|2584.4|2569.6|2589.37|2574.57|2590.97|2576.17|2584.4|2569.6|38
1737389780000|2025-01-20 16:16:20|2589.1|2574.3|2587.8|2573|2589.1|2574.3|2586.42|2571.62|38
1737389790000|2025-01-20 16:16:30|2587.5|2572.7|2591.1|2576.3|2592.55|2577.75|2586.65|2571.85|37
1737389800000|2025-01-20 16:16:40|2590.6|2575.8|2593.76|2578.96|2595.15|2580.35|2590.6|2575.8|36
1737389810000|2025-01-20 16:16:50|2593.66|2578.86|2592.7|2577.9|2594.99|2580.19|2592.7|2577.9|38
1737389820000|2025-01-20 16:17:00|2592.44|2577.64|2593.1|2578.3|2593.48|2578.68|2591.05|2576.25|38
1737389830000|2025-01-20 16:17:10|2593.4|2578.6|2582.25|2567.45|2593.85|2579.05|2582.25|2567.45|36
1737389840000|2025-01-20 16:17:20|2582.85|2568.05|2576.9|2562.1|2582.92|2568.12|2576.45|2561.65|38
1737389850000|2025-01-20 16:17:30|2577.05|2562.25|2577.53|2562.73|2578.28|2563.48|2575.9|2561.1|30
1737389860000|2025-01-20 16:17:40|2576.9|2562.1|2578.6|2563.8|2579.45|2564.65|2575.12|2560.32|35
1737389870000|2025-01-20 16:17:50|2579.15|2564.35|2575.45|2560.65|2579.15|2564.35|2575.45|2560.65|35
1737389880000|2025-01-20 16:18:00|2575.1|2560.3|2576.5|2561.7|2577.11|2562.31|2574.5|2559.7|34
1737389890000|2025-01-20 16:18:10|2576.6|2561.8|2582.75|2567.95|2582.75|2567.95|2576.52|2561.72|38
1737389900000|2025-01-20 16:18:20|2582.05|2567.25|2586.91|2572.11|2588.02|2573.22|2581.04|2566.24|38
1737389910000|2025-01-20 16:18:30|2586.18|2571.38|2586.32|2571.52|2588.88|2574.08|2585.58|2570.78|35
1737389920000|2025-01-20 16:18:40|2586.4|2571.6|2582.9|2568.1|2589.15|2574.35|2582.9|2568.1|36
1737389930000|2025-01-20 16:18:50|2582.5|2567.7|2583.83|2569.03|2584.3|2569.5|2582|2567.2|29
1737389940000|2025-01-20 16:19:00|2583.9|2569.1|2581.03|2566.23|2584.75|2569.95|2581.03|2566.23|36
1737389950000|2025-01-20 16:19:10|2580.5|2565.7|2579.28|2564.48|2580.5|2565.7|2576.85|2562.05|39
1737389960000|2025-01-20 16:19:20|2579.5|2564.7|2581.5|2566.7|2581.5|2566.7|2578.35|2563.55|35
1737389970000|2025-01-20 16:19:30|2581.72|2566.92|2587.4|2572.6|2587.4|2572.6|2581.5|2566.7|39
1737389980000|2025-01-20 16:19:40|2587.85|2573.05|2586.65|2571.85|2587.9|2573.1|2585.85|2571.05|32
1737389990000|2025-01-20 16:19:50|2585.56|2570.76|2597.22|2582.42|2597.72|2582.92|2585.56|2570.76|34
1737390000000|2025-01-20 16:20:00|2597.17|2582.37|2596.83|2582.03|2597.36|2582.56|2594.8|2580|38
1737390010000|2025-01-20 16:20:10|2596.99|2582.19|2600.45|2585.65|2600.45|2585.65|2594.69|2579.89|37
1737390020000|2025-01-20 16:20:20|2600.75|2585.95|2598.35|2583.55|2600.95|2586.15|2597.75|2582.95|39
1737390030000|2025-01-20 16:20:30|2599.1|2584.3|2600.07|2585.27|2602.01|2587.21|2599.1|2584.3|36
1737390040000|2025-01-20 16:20:40|2599.3|2584.5|2598.85|2584.05|2599.5|2584.7|2597.81|2583.01|38
1737390050000|2025-01-20 16:20:50|2598.9|2584.1|2595.3|2580.5|2600.15|2585.35|2595.25|2580.45|36
1737390060000|2025-01-20 16:21:00|2595.66|2580.86|2600.6|2585.8|2600.67|2585.87|2595.35|2580.55|38
1737390070000|2025-01-20 16:21:10|2600.69|2585.89|2603.15|2588.35|2603.15|2588.35|2600.69|2585.89|34
1737390080000|2025-01-20 16:21:20|2603.1|2588.3|2597.78|2582.98|2603.9|2589.1|2597.78|2582.98|37
1737390090000|2025-01-20 16:21:30|2597.07|2582.27|2597.82|2583.02|2597.82|2583.02|2594.85|2580.05|40
1737390100000|2025-01-20 16:21:40|2597.88|2583.08|2604.4|2589.6|2604.4|2589.6|2597.75|2582.95|34
1737390110000|2025-01-20 16:21:50|2603.55|2588.75|2602.5|2587.7|2603.75|2588.95|2602.4|2587.6|35
1737390120000|2025-01-20 16:22:00|2602.04|2587.24|2602.1|2587.3|2603|2588.2|2600.35|2585.55|38
1737390130000|2025-01-20 16:22:10|2602.22|2587.42|2603.1|2588.3|2603.9|2589.1|2601.4|2586.6|39
1737390140000|2025-01-20 16:22:20|2603|2588.2|2603.9|2589.1|2604.2|2589.4|2602.3|2587.5|37
1737390150000|2025-01-20 16:22:30|2603.65|2588.85|2603.97|2589.17|2604.55|2589.75|2602.65|2587.85|37
1737390160000|2025-01-20 16:22:40|2604.31|2589.51|2604.36|2589.56|2604.9|2590.1|2603.9|2589.1|37
1737390170000|2025-01-20 16:22:50|2604.32|2589.52|2596.1|2581.3|2604.85|2590.05|2596.1|2581.3|32
1737390180000|2025-01-20 16:23:00|2595.4|2580.6|2593.45|2578.65|2596.35|2581.55|2591.77|2576.97|40
1737390190000|2025-01-20 16:23:10|2593.64|2578.84|2592.4|2577.6|2593.71|2578.91|2591.73|2576.93|33
1737390200000|2025-01-20 16:23:20|2592.45|2577.65|2592.55|2577.75|2594.05|2579.25|2591.8|2577|33
1737390210000|2025-01-20 16:23:30|2592.57|2577.77|2595.85|2581.05|2596.1|2581.3|2592.56|2577.76|36
1737390220000|2025-01-20 16:23:40|2595.8|2581|2597.4|2582.6|2597.4|2582.6|2595.34|2580.54|26
1737390230000|2025-01-20 16:23:50|2597.49|2582.69|2599.29|2584.49|2599.29|2584.49|2595.7|2580.9|25
1737390240000|2025-01-20 16:24:00|2599.25|2584.45|2598.8|2584|2600.94|2586.14|2598.75|2583.95|30
1737390250000|2025-01-20 16:24:10|2599.64|2584.84|2593.55|2578.75|2599.64|2584.84|2593.55|2578.75|34
1737390260000|2025-01-20 16:24:20|2593.49|2578.69|2592.85|2578.05|2593.85|2579.05|2592.75|2577.95|30
1737390270000|2025-01-20 16:24:30|2592.8|2578|2591.61|2576.81|2593.6|2578.8|2591.61|2576.81|24
1737390280000|2025-01-20 16:24:40|2591.71|2576.91|2594.3|2579.5|2595.39|2580.59|2591.61|2576.81|31
1737390290000|2025-01-20 16:24:50|2594.25|2579.45|2594.44|2579.64|2595.5|2580.7|2594.2|2579.4|18
1737390300000|2025-01-20 16:25:00|2594.5|2579.7|2604.03|2589.23|2604.03|2589.23|2594.1|2579.3|38
1737390310000|2025-01-20 16:25:10|2604.12|2589.32|2605.65|2590.85|2605.65|2590.85|2603.6|2588.8|25
1737390320000|2025-01-20 16:25:20|2605.75|2590.95|2606.19|2591.39|2608.65|2593.85|2605.65|2590.85|33
1737390330000|2025-01-20 16:25:30|2605.51|2590.71|2605.65|2590.85|2608.05|2593.25|2604.6|2589.8|36
1737390340000|2025-01-20 16:25:40|2605.9|2591.1|2608.07|2593.27|2608.43|2593.63|2605.9|2591.1|34
1737390350000|2025-01-20 16:25:50|2608.15|2593.35|2609.81|2595.01|2609.9|2595.1|2608.15|2593.35|29
1737390360000|2025-01-20 16:26:00|2609.78|2594.98|2606.15|2591.35|2609.78|2594.98|2603.25|2588.45|37
1737390370000|2025-01-20 16:26:10|2606.4|2591.6|2608.3|2593.5|2608.65|2593.85|2606.24|2591.44|34
1737390380000|2025-01-20 16:26:20|2608.22|2593.42|2612.4|2597.6|2612.4|2597.6|2608.22|2593.42|29
1737390390000|2025-01-20 16:26:30|2612.54|2597.74|2614.12|2599.32|2614.16|2599.36|2612.35|2597.55|34
1737390400000|2025-01-20 16:26:40|2614.2|2599.4|2615.8|2601|2615.8|2601|2614.09|2599.29|38
1737390410000|2025-01-20 16:26:50|2615.9|2601.1|2619.14|2604.34|2619.35|2604.55|2615.9|2601.1|37
1737390420000|2025-01-20 16:27:00|2619.05|2604.25|2618.45|2603.65|2620.9|2606.1|2618.45|2603.65|35
1737390430000|2025-01-20 16:27:10|2618.5|2603.7|2621.9|2607.1|2621.9|2607.1|2617.2|2602.4|37
1737390440000|2025-01-20 16:27:20|2621.98|2607.18|2623.72|2608.92|2623.78|2608.98|2621.9|2607.1|32
1737390450000|2025-01-20 16:27:30|2623.82|2609.02|2623.85|2609.05|2624.3|2609.5|2622.7|2607.9|29
1737390460000|2025-01-20 16:27:40|2623.75|2608.95|2624.5|2609.7|2624.52|2609.72|2622.75|2607.95|31
1737390470000|2025-01-20 16:27:50|2624.61|2609.81|2626.8|2612|2626.8|2612|2624.3|2609.5|32
1737390480000|2025-01-20 16:28:00|2626.7|2611.9|2626.95|2612.15|2627.07|2612.27|2625.52|2610.72|27
1737390490000|2025-01-20 16:28:10|2626.85|2612.05|2630.34|2615.54|2630.34|2615.54|2626.85|2612.05|35
1737390500000|2025-01-20 16:28:20|2630.47|2615.67|2630.54|2615.74|2630.9|2616.1|2629.8|2615|34
1737390510000|2025-01-20 16:28:30|2630.53|2615.73|2628.54|2613.74|2631.72|2616.92|2628.4|2613.6|33
1737390520000|2025-01-20 16:28:40|2628.35|2613.55|2630.45|2615.65|2631.6|2616.8|2628.35|2613.55|38
1737390530000|2025-01-20 16:28:50|2631.3|2616.5|2631.4|2616.6|2631.87|2617.07|2630.25|2615.45|33
1737390540000|2025-01-20 16:29:00|2631.58|2616.78|2621.75|2606.95|2631.65|2616.85|2621.3|2606.5|36
1737390550000|2025-01-20 16:29:10|2621.7|2606.9|2619.44|2604.64|2621.99|2607.19|2618.8|2604|31
1737390560000|2025-01-20 16:29:20|2619.45|2604.65|2619.45|2604.65|2620.94|2606.14|2618.8|2604|37
1737390570000|2025-01-20 16:29:30|2619.35|2604.55|2618.45|2603.65|2621.55|2606.75|2618.25|2603.45|35
1737390580000|2025-01-20 16:29:40|2618.8|2604|2616.46|2601.66|2619|2604.2|2615.81|2601.01|33
1737390590000|2025-01-20 16:29:50|2616.2|2601.4|2616.23|2601.43|2617.9|2603.1|2615.85|2601.05|34
1737390600000|2025-01-20 16:30:00|2616.35|2601.55|2613.45|2598.65|2616.56|2601.76|2613.25|2598.45|30
1737390610000|2025-01-20 16:30:10|2613.75|2598.95|2609.5|2594.7|2613.8|2599|2609.01|2594.21|30
1737390620000|2025-01-20 16:30:20|2609.53|2594.73|2607.95|2593.15|2609.53|2594.73|2607.8|2593|33
1737390630000|2025-01-20 16:30:30|2606.88|2592.08|2607.03|2592.23|2609.64|2594.84|2606.65|2591.85|36
1737390640000|2025-01-20 16:30:40|2606.88|2592.08|2606.38|2591.58|2607.46|2592.66|2606.2|2591.4|31
1737390650000|2025-01-20 16:30:50|2605.4|2590.6|2604.35|2589.55|2605.49|2590.69|2603.9|2589.1|28
1737390660000|2025-01-20 16:31:00|2603.93|2589.13|2605.72|2590.92|2605.72|2590.92|2603.85|2589.05|31
1737390670000|2025-01-20 16:31:10|2605.9|2591.1|2607.35|2592.55|2607.91|2593.11|2604.9|2590.1|33
1737390680000|2025-01-20 16:31:20|2607.78|2592.98|2604.95|2590.15|2608.04|2593.24|2604.95|2590.15|32
1737390690000|2025-01-20 16:31:30|2605.03|2590.23|2609.25|2594.45|2609.5|2594.7|2605.03|2590.23|29
1737390700000|2025-01-20 16:31:40|2609.38|2594.58|2610.53|2595.73|2610.53|2595.73|2609.16|2594.36|26
1737390710000|2025-01-20 16:31:50|2610.5|2595.7|2609.56|2594.76|2610.88|2596.08|2609.2|2594.4|35
1737390720000|2025-01-20 16:32:00|2609.49|2594.69|2604.75|2589.95|2609.49|2594.69|2604.45|2589.65|37
1737390730000|2025-01-20 16:32:10|2604.9|2590.1|2599.48|2584.68|2604.9|2590.1|2599.4|2584.6|35
1737390740000|2025-01-20 16:32:20|2599.05|2584.25|2598.1|2583.3|2599.61|2584.81|2597.5|2582.7|29
1737390750000|2025-01-20 16:32:30|2597.9|2583.1|2598.83|2584.03|2598.91|2584.11|2597.9|2583.1|27
1737390760000|2025-01-20 16:32:40|2598.78|2583.98|2597.6|2582.8|2599.9|2585.1|2597.6|2582.8|28
1737390770000|2025-01-20 16:32:50|2596.96|2582.16|2597.4|2582.6|2597.46|2582.66|2596.35|2581.55|26
1737390780000|2025-01-20 16:33:00|2597.64|2582.84|2597.45|2582.65|2597.83|2583.03|2596.9|2582.1|28
1737390790000|2025-01-20 16:33:10|2597.4|2582.6|2595.68|2580.88|2597.6|2582.8|2595.65|2580.85|24
1737390800000|2025-01-20 16:33:20|2595.7|2580.9|2597.75|2582.95|2597.75|2582.95|2595.5|2580.7|25
1737390810000|2025-01-20 16:33:30|2597.7|2582.9|2604.1|2589.3|2604.12|2589.32|2597.7|2582.9|37
1737390820000|2025-01-20 16:33:40|2604|2589.2|2600.65|2585.85|2604.06|2589.26|2599.9|2585.1|30
1737390830000|2025-01-20 16:33:50|2600.45|2585.65|2600.7|2585.9|2602.32|2587.52|2598.76|2583.96|40
1737390840000|2025-01-20 16:34:00|2600.76|2585.96|2603.95|2589.15|2604.45|2589.65|2600.65|2585.85|37
1737390850000|2025-01-20 16:34:10|2603.9|2589.1|2605.8|2591|2605.8|2591|2602.86|2588.06|39
1737390860000|2025-01-20 16:34:20|2605.73|2590.93|2603.25|2588.45|2605.8|2591|2602.9|2588.1|33
1737390870000|2025-01-20 16:34:30|2603.02|2588.22|2603.35|2588.55|2603.9|2589.1|2601.1|2586.3|37
1737390880000|2025-01-20 16:34:40|2603.5|2588.7|2604.55|2589.75|2604.9|2590.1|2602.35|2587.55|27
1737390890000|2025-01-20 16:34:50|2604.1|2589.3|2606.4|2591.6|2606.4|2591.6|2603.79|2588.99|25
1737390900000|2025-01-20 16:35:00|2606.9|2592.1|2611.95|2597.15|2612.04|2597.24|2606.6|2591.8|31
1737390910000|2025-01-20 16:35:10|2611.87|2597.07|2613.2|2598.4|2613.2|2598.4|2609.55|2594.75|31
1737390920000|2025-01-20 16:35:20|2613.3|2598.5|2616|2601.2|2617.1|2602.3|2613.3|2598.5|25
1737390930000|2025-01-20 16:35:30|2615.55|2600.75|2618.55|2603.75|2618.55|2603.75|2612.79|2597.99|37
1737390940000|2025-01-20 16:35:40|2618.62|2603.82|2614.7|2599.9|2619.24|2604.44|2613.6|2598.8|33
1737390950000|2025-01-20 16:35:50|2614.8|2600|2609.85|2595.05|2614.8|2600|2609.8|2595|33
1737390960000|2025-01-20 16:36:00|2609.53|2594.73|2612.53|2597.73|2612.7|2597.9|2607.5|2592.7|32
1737390970000|2025-01-20 16:36:10|2612.4|2597.6|2614.82|2600.02|2615.25|2600.45|2612.4|2597.6|30
1737390980000|2025-01-20 16:36:20|2614.88|2600.08|2618.65|2603.85|2618.7|2603.9|2614.6|2599.8|35
1737390990000|2025-01-20 16:36:30|2619.7|2604.9|2624.05|2609.25|2624.05|2609.25|2619.7|2604.9|25
1737391000000|2025-01-20 16:36:40|2624.65|2609.85|2624.6|2609.8|2625.03|2610.23|2623.57|2608.77|37
1737391010000|2025-01-20 16:36:50|2624.7|2609.9|2626.9|2612.1|2627.33|2612.53|2624.7|2609.9|29
1737391020000|2025-01-20 16:37:00|2627.01|2612.21|2627.45|2612.65|2628.05|2613.25|2625.7|2610.9|29
1737391030000|2025-01-20 16:37:10|2627.58|2612.78|2630.37|2615.57|2630.37|2615.57|2626.85|2612.05|31
1737391040000|2025-01-20 16:37:20|2630.9|2616.1|2632.07|2617.27|2632.07|2617.27|2630.1|2615.3|35
1737391050000|2025-01-20 16:37:30|2631.83|2617.03|2631.5|2616.7|2632|2617.2|2630.7|2615.9|26
1737391060000|2025-01-20 16:37:40|2631.4|2616.6|2631.25|2616.45|2632.17|2617.37|2630.75|2615.95|26
1737391070000|2025-01-20 16:37:50|2631.38|2616.58|2632.65|2617.85|2632.65|2617.85|2631.1|2616.3|27
1737391080000|2025-01-20 16:38:00|2632.7|2617.9|2629.8|2615|2632.9|2618.1|2629.15|2614.35|33
1737391090000|2025-01-20 16:38:10|2630.05|2615.25|2629.05|2614.25|2630.48|2615.68|2628.9|2614.1|28
1737391100000|2025-01-20 16:38:20|2628.87|2614.07|2631.1|2616.3|2631.96|2617.16|2628.87|2614.07|38
1737391110000|2025-01-20 16:38:30|2630.38|2615.58|2630.35|2615.55|2630.38|2615.58|2629|2614.2|30
1737391120000|2025-01-20 16:38:40|2630.46|2615.66|2630.45|2615.65|2630.57|2615.77|2630.15|2615.35|22
1737391130000|2025-01-20 16:38:50|2630.54|2615.74|2630.43|2615.63|2630.9|2616.1|2630.4|2615.6|26
1737391140000|2025-01-20 16:39:00|2630.54|2615.74|2619.4|2604.6|2630.58|2615.78|2619.3|2604.5|37
1737391150000|2025-01-20 16:39:10|2618.83|2604.03|2620.75|2605.95|2620.75|2605.95|2618.8|2604|22
1737391160000|2025-01-20 16:39:20|2620.8|2606|2621.15|2606.35|2622.55|2607.75|2620.8|2606|30
1737391170000|2025-01-20 16:39:30|2621.9|2607.1|2626.2|2611.4|2626.2|2611.4|2621.15|2606.35|30
1737391180000|2025-01-20 16:39:40|2626.46|2611.66|2626.2|2611.4|2626.46|2611.66|2625.35|2610.55|31
1737391190000|2025-01-20 16:39:50|2626.15|2611.35|2628.6|2613.8|2628.9|2614.1|2626.15|2611.35|31
1737391200000|2025-01-20 16:40:00|2630.9|2616.1|2629.55|2614.75|2631.06|2616.26|2629.54|2614.74|29
1737391210000|2025-01-20 16:40:10|2630.19|2615.39|2628.05|2613.25|2631.85|2617.05|2628|2613.2|28
1737391220000|2025-01-20 16:40:20|2628.7|2613.9|2633.95|2619.15|2633.95|2619.15|2628.46|2613.66|34
1737391230000|2025-01-20 16:40:30|2634.46|2619.66|2635.71|2620.91|2635.9|2621.1|2634.25|2619.45|32
1737391240000|2025-01-20 16:40:40|2635.78|2620.98|2635.3|2620.5|2636.25|2621.45|2635.15|2620.35|27
1737391250000|2025-01-20 16:40:50|2635.5|2620.7|2635.94|2621.14|2636.95|2622.15|2635.5|2620.7|22
1737391260000|2025-01-20 16:41:00|2635.54|2620.74|2626|2611.2|2635.54|2620.74|2625.2|2610.4|39
1737391270000|2025-01-20 16:41:10|2626.3|2611.5|2623.3|2608.5|2626.3|2611.5|2621.9|2607.1|38
1737391280000|2025-01-20 16:41:20|2622.83|2608.03|2627.15|2612.35|2627.15|2612.35|2622.64|2607.84|34
1737391290000|2025-01-20 16:41:30|2627.97|2613.17|2635.4|2620.6|2635.4|2620.6|2627.25|2612.45|37
1737391300000|2025-01-20 16:41:40|2635.58|2620.78|2636.8|2622|2637.2|2622.4|2635.58|2620.78|34
1737391310000|2025-01-20 16:41:50|2637.4|2622.6|2636.8|2622|2637.4|2622.6|2636.4|2621.6|29
1737391320000|2025-01-20 16:42:00|2637.25|2622.45|2636.75|2621.95|2638.49|2623.69|2636.66|2621.86|35
1737391330000|2025-01-20 16:42:10|2636.6|2621.8|2640.35|2625.55|2640.35|2625.55|2635.9|2621.1|36
1737391340000|2025-01-20 16:42:20|2640.5|2625.7|2642.07|2627.27|2642.59|2627.79|2640.2|2625.4|38
1737391350000|2025-01-20 16:42:30|2641.3|2626.5|2633.6|2618.8|2641.3|2626.5|2633.55|2618.75|36
1737391360000|2025-01-20 16:42:40|2633.45|2618.65|2639.34|2624.54|2639.37|2624.57|2633.45|2618.65|34
1737391370000|2025-01-20 16:42:50|2639.37|2624.57|2634.85|2620.05|2639.37|2624.57|2633.88|2619.08|34
1737391380000|2025-01-20 16:43:00|2634.62|2619.82|2631.55|2616.75|2634.62|2619.82|2630.87|2616.07|36
1737391390000|2025-01-20 16:43:10|2631.65|2616.85|2633.92|2619.12|2634.6|2619.8|2631.4|2616.6|34
1737391400000|2025-01-20 16:43:20|2633.95|2619.15|2633.75|2618.95|2634.7|2619.9|2632.65|2617.85|33
1737391410000|2025-01-20 16:43:30|2633.65|2618.85|2630.95|2616.15|2635.35|2620.55|2630.13|2615.33|31
1737391420000|2025-01-20 16:43:40|2630.13|2615.33|2627.9|2613.1|2631.35|2616.55|2627.9|2613.1|32
1737391430000|2025-01-20 16:43:50|2628.03|2613.23|2625.93|2611.13|2628.75|2613.95|2625.9|2611.1|35
1737391440000|2025-01-20 16:44:00|2625.9|2611.1|2618.5|2603.7|2626.1|2611.3|2618.05|2603.25|34
1737391450000|2025-01-20 16:44:10|2617.9|2603.1|2622.55|2607.75|2623.01|2608.21|2616.9|2602.1|38
1737391460000|2025-01-20 16:44:20|2623.65|2608.85|2626.63|2611.83|2627.6|2612.8|2623.65|2608.85|33
1737391470000|2025-01-20 16:44:30|2626.7|2611.9|2626|2611.2|2626.7|2611.9|2625.05|2610.25|33
1737391480000|2025-01-20 16:44:40|2627.23|2612.43|2622.85|2608.05|2627.45|2612.65|2621.99|2607.19|33
1737391490000|2025-01-20 16:44:50|2623.25|2608.45|2620.9|2606.1|2625.15|2610.35|2620.55|2605.75|36
1737391500000|2025-01-20 16:45:00|2621.9|2607.1|2623.15|2608.35|2623.9|2609.1|2621.5|2606.7|36
1737391510000|2025-01-20 16:45:10|2623.55|2608.75|2622|2607.2|2623.85|2609.05|2620.15|2605.35|37
1737391520000|2025-01-20 16:45:20|2621.35|2606.55|2624.9|2610.1|2625.2|2610.4|2620.05|2605.25|37
1737391530000|2025-01-20 16:45:30|2625.1|2610.3|2628.63|2613.83|2628.73|2613.93|2625.1|2610.3|38
1737391540000|2025-01-20 16:45:40|2628.5|2613.7|2631.55|2616.75|2631.55|2616.75|2628.5|2613.7|33
1737391550000|2025-01-20 16:45:50|2631.65|2616.85|2631.05|2616.25|2632.72|2617.92|2630.45|2615.65|36
1737391560000|2025-01-20 16:46:00|2630.55|2615.75|2635.75|2620.95|2635.75|2620.95|2630.55|2615.75|37
1737391570000|2025-01-20 16:46:10|2635.6|2620.8|2636.35|2621.55|2637.77|2622.97|2635.45|2620.65|36
1737391580000|2025-01-20 16:46:20|2636.45|2621.65|2638.53|2623.73|2638.66|2623.86|2635.4|2620.6|34
1737391590000|2025-01-20 16:46:30|2638.65|2623.85|2636.8|2622|2638.66|2623.86|2636.8|2622|32
1737391600000|2025-01-20 16:46:40|2636.94|2622.14|2638.1|2623.3|2638.9|2624.1|2635.3|2620.5|38
1737391610000|2025-01-20 16:46:50|2638.13|2623.33|2638.42|2623.62|2639.35|2624.55|2638.13|2623.33|35
1737391620000|2025-01-20 16:47:00|2638.4|2623.6|2638.65|2623.85|2639.05|2624.25|2637.55|2622.75|35
1737391630000|2025-01-20 16:47:10|2638.75|2623.95|2636.3|2621.5|2638.85|2624.05|2635.95|2621.15|32
1737391640000|2025-01-20 16:47:20|2636.4|2621.6|2633.85|2619.05|2636.4|2621.6|2632.55|2617.75|36
1737391650000|2025-01-20 16:47:30|2633.96|2619.16|2634.92|2620.12|2635.5|2620.7|2632.85|2618.05|37
1737391660000|2025-01-20 16:47:40|2634.64|2619.84|2635.7|2620.9|2635.75|2620.95|2634.64|2619.84|26
1737391670000|2025-01-20 16:47:50|2635.6|2620.8|2636.05|2621.25|2636.05|2621.25|2632.95|2618.15|28
1737391680000|2025-01-20 16:48:00|2636.17|2621.37|2633.71|2618.91|2636.17|2621.37|2633.71|2618.91|31
1737391690000|2025-01-20 16:48:10|2633.69|2618.89|2635.25|2620.45|2635.55|2620.75|2633.6|2618.8|36
1737391700000|2025-01-20 16:48:20|2634.72|2619.92|2631.9|2617.1|2635.8|2621|2631.9|2617.1|36
1737391710000|2025-01-20 16:48:30|2632.05|2617.25|2635.36|2620.56|2635.5|2620.7|2632.05|2617.25|35
1737391720000|2025-01-20 16:48:40|2635.38|2620.58|2635.35|2620.55|2636.65|2621.85|2634.95|2620.15|33
1737391730000|2025-01-20 16:48:50|2635.1|2620.3|2632.41|2617.61|2635.73|2620.93|2632.38|2617.58|24
1737391740000|2025-01-20 16:49:00|2632.49|2617.69|2635.38|2620.58|2636.04|2621.24|2632.35|2617.55|36
1737391750000|2025-01-20 16:49:10|2635.33|2620.53|2630.7|2615.9|2635.54|2620.74|2630.7|2615.9|35
1737391760000|2025-01-20 16:49:20|2630.6|2615.8|2632.53|2617.73|2633.6|2618.8|2629.78|2614.98|34
1737391770000|2025-01-20 16:49:30|2632.43|2617.63|2634.16|2619.36|2634.48|2619.68|2632.22|2617.42|28
1737391780000|2025-01-20 16:49:40|2634.55|2619.75|2629.67|2614.87|2634.55|2619.75|2629.67|2614.87|34
1737391790000|2025-01-20 16:49:50|2629.58|2614.78|2635.55|2620.75|2635.55|2620.75|2628.9|2614.1|33
1737391800000|2025-01-20 16:50:00|2635.85|2621.05|2634.85|2620.05|2636.4|2621.6|2634.25|2619.45|35
1737391810000|2025-01-20 16:50:10|2634.95|2620.15|2631.25|2616.45|2634.95|2620.15|2628.3|2613.5|39
1737391820000|2025-01-20 16:50:20|2630.35|2615.55|2630.03|2615.23|2633.45|2618.65|2629.98|2615.18|31
1737391830000|2025-01-20 16:50:30|2629.97|2615.17|2627.1|2612.3|2631.17|2616.37|2627|2612.2|32
1737391840000|2025-01-20 16:50:40|2626.85|2612.05|2629.65|2614.85|2629.7|2614.9|2626.85|2612.05|28
1737391850000|2025-01-20 16:50:50|2629.17|2614.37|2629|2614.2|2631.03|2616.23|2628.45|2613.65|35
1737391860000|2025-01-20 16:51:00|2629.07|2614.27|2630.6|2615.8|2632.8|2618|2629.07|2614.27|36
1737391870000|2025-01-20 16:51:10|2630.1|2615.3|2629.05|2614.25|2630.85|2616.05|2628.65|2613.85|31
1737391880000|2025-01-20 16:51:20|2629.2|2614.4|2629.3|2614.5|2631.54|2616.74|2628.25|2613.45|34
1737391890000|2025-01-20 16:51:30|2629.48|2614.68|2628.85|2614.05|2629.48|2614.68|2627.16|2612.36|27
1737391900000|2025-01-20 16:51:40|2628.9|2614.1|2629.79|2614.99|2631.5|2616.7|2628.8|2614|30
1737391910000|2025-01-20 16:51:50|2629.75|2614.95|2627.4|2612.6|2629.75|2614.95|2626.2|2611.4|29
1737391920000|2025-01-20 16:52:00|2627.5|2612.7|2625.15|2610.35|2627.5|2612.7|2624.13|2609.33|30
1737391930000|2025-01-20 16:52:10|2624.9|2610.1|2626.45|2611.65|2628.55|2613.75|2624.9|2610.1|30
1737391940000|2025-01-20 16:52:20|2626.52|2611.72|2627.2|2612.4|2627.75|2612.95|2624.9|2610.1|26
1737391950000|2025-01-20 16:52:30|2627.7|2612.9|2630.42|2615.62|2631.1|2616.3|2627.7|2612.9|34
1737391960000|2025-01-20 16:52:40|2630.01|2615.21|2630.25|2615.45|2630.59|2615.79|2629.83|2615.03|30
1737391970000|2025-01-20 16:52:50|2630.2|2615.4|2629.1|2614.3|2630.66|2615.86|2629.1|2614.3|27
1737391980000|2025-01-20 16:53:00|2629.15|2614.35|2630.7|2615.9|2630.9|2616.1|2627.7|2612.9|30
1737391990000|2025-01-20 16:53:10|2630.65|2615.85|2631.08|2616.28|2631.08|2616.28|2629.9|2615.1|26
1737392000000|2025-01-20 16:53:20|2630.9|2616.1|2630.05|2615.25|2631.35|2616.55|2629.96|2615.16|14
1737392010000|2025-01-20 16:53:30|2630|2615.2|2633.25|2618.45|2635.58|2620.78|2630|2615.2|34
1737392020000|2025-01-20 16:53:40|2633.15|2618.35|2633.93|2619.13|2634.05|2619.25|2632.85|2618.05|24
1737392030000|2025-01-20 16:53:50|2633.95|2619.15|2634.75|2619.95|2634.78|2619.98|2633.3|2618.5|29
1737392040000|2025-01-20 16:54:00|2634.88|2620.08|2634.9|2620.1|2635.23|2620.43|2634.3|2619.5|26
1737392050000|2025-01-20 16:54:10|2635.1|2620.3|2635|2620.2|2635.9|2621.1|2635|2620.2|18
1737392060000|2025-01-20 16:54:20|2634.88|2620.08|2634.95|2620.15|2635.9|2621.1|2634.65|2619.85|17
1737392070000|2025-01-20 16:54:30|2635.16|2620.36|2638.28|2623.48|2638.28|2623.48|2635.16|2620.36|30
1737392080000|2025-01-20 16:54:40|2638.15|2623.35|2640.83|2626.03|2643.2|2628.4|2638.15|2623.35|12
1737392090000|2025-01-20 16:54:50|2640.93|2626.13|2638.2|2623.4|2640.93|2626.13|2638.2|2623.4|36
1737392100000|2025-01-20 16:55:00|2637.68|2622.88|2637.8|2623|2638.41|2623.61|2636.6|2621.8|32
1737392110000|2025-01-20 16:55:10|2637.95|2623.15|2637|2622.2|2639.85|2625.05|2636.85|2622.05|31
1737392120000|2025-01-20 16:55:20|2636.95|2622.15|2636|2621.2|2638.1|2623.3|2635.83|2621.03|35
1737392130000|2025-01-20 16:55:30|2636.04|2621.24|2637.8|2623|2637.8|2623|2636.03|2621.23|32
1737392140000|2025-01-20 16:55:40|2637.9|2623.1|2638.9|2624.1|2638.9|2624.1|2636.74|2621.94|30
1737392150000|2025-01-20 16:55:50|2638.92|2624.12|2640.9|2626.1|2641.2|2626.4|2638.85|2624.05|35
1737392160000|2025-01-20 16:56:00|2640.85|2626.05|2640.9|2626.1|2641.8|2627|2640|2625.2|31
1737392170000|2025-01-20 16:56:10|2641.1|2626.3|2641.53|2626.73|2641.84|2627.04|2640.35|2625.55|35
1737392180000|2025-01-20 16:56:20|2641.45|2626.65|2642.83|2628.03|2642.83|2628.03|2641.4|2626.6|24
1737392190000|2025-01-20 16:56:30|2642.93|2628.13|2643.3|2628.5|2643.41|2628.61|2642.8|2628|25
1737392200000|2025-01-20 16:56:40|2643.8|2629|2644.1|2629.3|2644.45|2629.65|2642.89|2628.09|37
1737392210000|2025-01-20 16:56:50|2644.13|2629.33|2643.9|2629.1|2644.6|2629.8|2642.9|2628.1|36
1737392220000|2025-01-20 16:57:00|2643.85|2629.05|2643|2628.2|2644.44|2629.64|2643|2628.2|32
1737392230000|2025-01-20 16:57:10|2642.9|2628.1|2643.95|2629.15|2644.03|2629.23|2642.9|2628.1|33
1737392240000|2025-01-20 16:57:20|2644.1|2629.3|2643.25|2628.45|2644.55|2629.75|2643|2628.2|31
1737392250000|2025-01-20 16:57:30|2643.2|2628.4|2638.8|2624|2643.25|2628.45|2638.53|2623.73|30
1737392260000|2025-01-20 16:57:40|2638.39|2623.59|2635.83|2621.03|2638.39|2623.59|2634.59|2619.79|35
1737392270000|2025-01-20 16:57:50|2635.9|2621.1|2638.2|2623.4|2638.71|2623.91|2635.85|2621.05|31
1737392280000|2025-01-20 16:58:00|2638.15|2623.35|2631.99|2617.19|2638.2|2623.4|2631.99|2617.19|34
1737392290000|2025-01-20 16:58:10|2632.12|2617.32|2635.01|2620.21|2635.01|2620.21|2632.08|2617.28|30
1737392300000|2025-01-20 16:58:20|2634.94|2620.14|2634.1|2619.3|2635.01|2620.21|2633.5|2618.7|29
1737392310000|2025-01-20 16:58:30|2634.2|2619.4|2639.05|2624.25|2639.42|2624.62|2634.2|2619.4|34
1737392320000|2025-01-20 16:58:40|2639.25|2624.45|2637.6|2622.8|2639.4|2624.6|2637.4|2622.6|32
1737392330000|2025-01-20 16:58:50|2637.85|2623.05|2636.08|2621.28|2638.05|2623.25|2634.74|2619.94|34
1737392340000|2025-01-20 16:59:00|2635.94|2621.14|2633.95|2619.15|2635.95|2621.15|2633.66|2618.86|26
1737392350000|2025-01-20 16:59:10|2633.9|2619.1|2634.55|2619.75|2634.62|2619.82|2633.9|2619.1|21
1737392360000|2025-01-20 16:59:20|2634.35|2619.55|2633.15|2618.35|2634.45|2619.65|2633|2618.2|23
1737392370000|2025-01-20 16:59:30|2633.85|2619.05|2635.4|2620.6|2636.45|2621.65|2633.8|2619|31
1737392380000|2025-01-20 16:59:40|2635.6|2620.8|2634.4|2619.6|2636.18|2621.38|2632.33|2617.53|30
1737392390000|2025-01-20 16:59:50|2634.49|2619.69|2634.74|2619.94|2635.1|2620.3|2633.85|2619.05|26
1737392400000|2025-01-20 17:00:00|2634.92|2620.12|2632.25|2617.45|2637.69|2622.89|2631.05|2616.25|39
1737392410000|2025-01-20 17:00:10|2632.65|2617.85|2630.35|2615.55|2633.1|2618.3|2630|2615.2|32
1737392420000|2025-01-20 17:00:20|2630.4|2615.6|2630.9|2616.1|2631.63|2616.83|2629.99|2615.19|28
1737392430000|2025-01-20 17:00:30|2631|2616.2|2625.69|2610.89|2631.5|2616.7|2625.69|2610.89|26
1737392440000|2025-01-20 17:00:40|2625.78|2610.98|2623.75|2608.95|2627.59|2612.79|2623.1|2608.3|34
1737392450000|2025-01-20 17:00:50|2622.85|2608.05|2620.35|2605.55|2623.6|2608.8|2620.3|2605.5|33
1737392460000|2025-01-20 17:01:00|2620.3|2605.5|2618.46|2603.66|2620.3|2605.5|2618|2603.2|28
1737392470000|2025-01-20 17:01:10|2618.53|2603.73|2613.7|2598.9|2618.53|2603.73|2613.45|2598.65|35
1737392480000|2025-01-20 17:01:20|2613.64|2598.84|2615.61|2600.81|2617.23|2602.43|2613.4|2598.6|39
1737392490000|2025-01-20 17:01:30|2615.56|2600.76|2617.82|2603.02|2621.1|2606.3|2615.45|2600.65|39
1737392500000|2025-01-20 17:01:40|2617.39|2602.59|2617.35|2602.55|2617.82|2603.02|2616.23|2601.43|30
1737392510000|2025-01-20 17:01:50|2617.6|2602.8|2618.99|2604.19|2619.3|2604.5|2616.28|2601.48|36
1737392520000|2025-01-20 17:02:00|2619.03|2604.23|2620.5|2605.7|2621.6|2606.8|2618.78|2603.98|33
1737392530000|2025-01-20 17:02:10|2620.55|2605.75|2625.36|2610.56|2625.46|2610.66|2620.55|2605.75|30
1737392540000|2025-01-20 17:02:20|2625.2|2610.4|2622.7|2607.9|2625.9|2611.1|2620.56|2605.76|32
1737392550000|2025-01-20 17:02:30|2622.71|2607.91|2622.1|2607.3|2622.71|2607.91|2621.19|2606.39|31
1737392560000|2025-01-20 17:02:40|2622.05|2607.25|2623.2|2608.4|2624.4|2609.6|2621.9|2607.1|17
1737392570000|2025-01-20 17:02:50|2622.35|2607.55|2616.8|2602|2622.35|2607.55|2616.3|2601.5|29
1737392580000|2025-01-20 17:03:00|2617.1|2602.3|2616.36|2601.56|2618.3|2603.5|2614.2|2599.4|34
1737392590000|2025-01-20 17:03:10|2616.62|2601.82|2615.8|2601|2617.6|2602.8|2615.8|2601|37
1737392600000|2025-01-20 17:03:20|2615.9|2601.1|2616.05|2601.25|2617.08|2602.28|2615.84|2601.04|35
1737392610000|2025-01-20 17:03:30|2616.17|2601.37|2615.3|2600.5|2616.17|2601.37|2614.32|2599.52|34
1737392620000|2025-01-20 17:03:40|2615.15|2600.35|2612.23|2597.43|2615.15|2600.35|2611.88|2597.08|36
1737392630000|2025-01-20 17:03:50|2611.25|2596.45|2608.9|2594.1|2611.58|2596.78|2608.65|2593.85|35
1737392640000|2025-01-20 17:04:00|2608.7|2593.9|2608.75|2593.95|2609.97|2595.17|2608.65|2593.85|27
1737392650000|2025-01-20 17:04:10|2608.72|2593.92|2608.3|2593.5|2608.9|2594.1|2608.3|2593.5|15
1737392660000|2025-01-20 17:04:20|2608.15|2593.35|2597.2|2582.4|2608.15|2593.35|2597.2|2582.4|38
1737392670000|2025-01-20 17:04:30|2597.55|2582.75|2605.4|2590.6|2606.9|2592.1|2596.7|2581.9|37
1737392680000|2025-01-20 17:04:40|2605.55|2590.75|2598.1|2583.3|2606.37|2591.57|2598.1|2583.3|38
1737392690000|2025-01-20 17:04:50|2597.65|2582.85|2583.45|2568.65|2597.7|2582.9|2583.45|2568.65|38
1737392700000|2025-01-20 17:05:00|2582.95|2568.15|2588.35|2573.55|2588.35|2573.55|2576.25|2561.45|38
1737392710000|2025-01-20 17:05:10|2588.4|2573.6|2576.1|2561.3|2588.8|2574|2573.2|2558.4|40
1737392720000|2025-01-20 17:05:20|2576.08|2561.28|2588.4|2573.6|2589.9|2575.1|2576.08|2561.28|38
1737392730000|2025-01-20 17:05:30|2589.21|2574.41|2573.35|2558.55|2589.21|2574.41|2570.45|2555.65|39
1737392740000|2025-01-20 17:05:40|2575.1|2560.3|2568.47|2553.67|2576.88|2562.08|2565|2550.2|36
1737392750000|2025-01-20 17:05:50|2568.35|2553.55|2562.25|2547.45|2568.35|2553.55|2554.85|2540.05|40
1737392760000|2025-01-20 17:06:00|2559.55|2544.75|2547.25|2532.45|2560.12|2545.32|2547.25|2532.45|40
1737392770000|2025-01-20 17:06:10|2546.1|2531.3|2536.37|2521.57|2546.1|2531.3|2536.37|2521.57|40
1737392780000|2025-01-20 17:06:20|2536.71|2521.91|2531.68|2516.88|2538.27|2523.47|2529.45|2514.65|40
1737392790000|2025-01-20 17:06:30|2531.58|2516.78|2531.44|2516.64|2534.25|2519.45|2528.23|2513.43|40
1737392800000|2025-01-20 17:06:40|2530.45|2515.65|2536.7|2521.9|2538.35|2523.55|2530.1|2515.3|38
1737392810000|2025-01-20 17:06:50|2537.02|2522.22|2543.6|2528.8|2551.15|2536.35|2537.02|2522.22|39
1737392820000|2025-01-20 17:07:00|2545.06|2530.26|2537.5|2522.7|2553.9|2539.1|2537.5|2522.7|35
1737392830000|2025-01-20 17:07:10|2537.46|2522.66|2552.05|2537.25|2552.05|2537.25|2535.75|2520.95|40
1737392840000|2025-01-20 17:07:20|2552.25|2537.45|2542.5|2527.7|2552.95|2538.15|2536.83|2522.03|39
1737392850000|2025-01-20 17:07:30|2540.85|2526.05|2528.05|2513.25|2540.85|2526.05|2524.05|2509.25|38
1737392860000|2025-01-20 17:07:40|2528.16|2513.36|2547.15|2532.35|2547.5|2532.7|2528.16|2513.36|37
1737392870000|2025-01-20 17:07:50|2545.16|2530.36|2542.01|2527.21|2545.72|2530.92|2540.75|2525.95|40
1737392880000|2025-01-20 17:08:00|2540.99|2526.19|2553.1|2538.3|2555.7|2540.9|2538.55|2523.75|40
1737392890000|2025-01-20 17:08:10|2553.25|2538.45|2553.51|2538.71|2555.35|2540.55|2549.25|2534.45|39
1737392900000|2025-01-20 17:08:20|2553.5|2538.7|2558.8|2544|2558.95|2544.15|2552.7|2537.9|38
1737392910000|2025-01-20 17:08:30|2557.62|2542.82|2559.91|2545.11|2565.55|2550.75|2557.18|2542.38|37
1737392920000|2025-01-20 17:08:40|2558.21|2543.41|2551.6|2536.8|2558.9|2544.1|2551.5|2536.7|38
1737392930000|2025-01-20 17:08:50|2553.9|2539.1|2559.82|2545.02|2560.72|2545.92|2551.83|2537.03|38
1737392940000|2025-01-20 17:09:00|2560.07|2545.27|2570.85|2556.05|2571.35|2556.55|2560.07|2545.27|37
1737392950000|2025-01-20 17:09:10|2571.5|2556.7|2570.85|2556.05|2571.8|2557|2567.28|2552.48|37
1737392960000|2025-01-20 17:09:20|2571.45|2556.65|2574.25|2559.45|2574.25|2559.45|2566.17|2551.37|39
1737392970000|2025-01-20 17:09:30|2572.93|2558.13|2578.06|2563.26|2579.15|2564.35|2572.93|2558.13|39
1737392980000|2025-01-20 17:09:40|2579.85|2565.05|2569.99|2555.19|2580.05|2565.25|2569.99|2555.19|40
1737392990000|2025-01-20 17:09:50|2570.9|2556.1|2584.07|2569.27|2585.5|2570.7|2569.66|2554.86|39
1737393000000|2025-01-20 17:10:00|2584.47|2569.67|2572.48|2557.68|2585.75|2570.95|2572.48|2557.68|40
1737393010000|2025-01-20 17:10:10|2573.15|2558.35|2570.85|2556.05|2573.15|2558.35|2568.45|2553.65|40
1737393020000|2025-01-20 17:10:20|2570.15|2555.35|2565.6|2550.8|2571.7|2556.9|2565.6|2550.8|38
1737393030000|2025-01-20 17:10:30|2565.84|2551.04|2571.4|2556.6|2574.99|2560.19|2565.84|2551.04|38
1737393040000|2025-01-20 17:10:40|2571.45|2556.65|2579.55|2564.75|2580.9|2566.1|2571.45|2556.65|38
1737393050000|2025-01-20 17:10:50|2578.95|2564.15|2581.63|2566.83|2581.79|2566.99|2577.75|2562.95|38
1737393060000|2025-01-20 17:11:00|2581.08|2566.28|2585.4|2570.6|2590.4|2575.6|2581.08|2566.28|38
1737393070000|2025-01-20 17:11:10|2585.48|2570.68|2592.1|2577.3|2593.25|2578.45|2583.86|2569.06|34
1737393080000|2025-01-20 17:11:20|2592.26|2577.46|2585.37|2570.57|2594.45|2579.65|2585.1|2570.3|37
1737393090000|2025-01-20 17:11:30|2584.78|2569.98|2596.53|2581.73|2598.15|2583.35|2584.51|2569.71|38
1737393100000|2025-01-20 17:11:40|2596.57|2581.77|2594.8|2580|2598.2|2583.4|2591.45|2576.65|40
1737393110000|2025-01-20 17:11:50|2595|2580.2|2600.15|2585.35|2601.1|2586.3|2595|2580.2|36
1737393120000|2025-01-20 17:12:00|2599.85|2585.05|2599.47|2584.67|2602.1|2587.3|2597.96|2583.16|40
1737393130000|2025-01-20 17:12:10|2599.41|2584.61|2587.53|2572.73|2599.41|2584.61|2587.53|2572.73|39
1737393140000|2025-01-20 17:12:20|2588.49|2573.69|2588.32|2573.52|2590.31|2575.51|2586.4|2571.6|39
1737393150000|2025-01-20 17:12:30|2588.3|2573.5|2589.85|2575.05|2591.9|2577.1|2587|2572.2|39
1737393160000|2025-01-20 17:12:40|2590.05|2575.25|2594.3|2579.5|2594.6|2579.8|2590.05|2575.25|38
1737393170000|2025-01-20 17:12:50|2595|2580.2|2590.58|2575.78|2595.95|2581.15|2590.14|2575.34|39
1737393180000|2025-01-20 17:13:00|2590.41|2575.61|2581.15|2566.35|2590.41|2575.61|2581.15|2566.35|38
1737393190000|2025-01-20 17:13:10|2581.5|2566.7|2576.26|2561.46|2581.88|2567.08|2576.26|2561.46|38
1737393200000|2025-01-20 17:13:20|2575.76|2560.96|2575.28|2560.48|2576.82|2562.02|2573.72|2558.92|40
1737393210000|2025-01-20 17:13:30|2575.42|2560.62|2571.95|2557.15|2576.15|2561.35|2571.7|2556.9|36
1737393220000|2025-01-20 17:13:40|2572.15|2557.35|2573.3|2558.5|2574.1|2559.3|2570.85|2556.05|38
1737393230000|2025-01-20 17:13:50|2573.63|2558.83|2582.45|2567.65|2584.68|2569.88|2573.23|2558.43|40
1737393240000|2025-01-20 17:14:00|2582.99|2568.19|2576.89|2562.09|2582.99|2568.19|2576.65|2561.85|36
1737393250000|2025-01-20 17:14:10|2576.7|2561.9|2576.8|2562|2577.2|2562.4|2573.75|2558.95|39
1737393260000|2025-01-20 17:14:20|2576.97|2562.17|2571.72|2556.92|2577.75|2562.95|2570.98|2556.18|36
1737393270000|2025-01-20 17:14:30|2570.3|2555.5|2567.08|2552.28|2570.3|2555.5|2561.87|2547.07|39
1737393280000|2025-01-20 17:14:40|2568.2|2553.4|2566.65|2551.85|2569.25|2554.45|2563.95|2549.15|38
1737393290000|2025-01-20 17:14:50|2566.35|2551.55|2565.85|2551.05|2567.54|2552.74|2564.52|2549.72|40
1737393300000|2025-01-20 17:15:00|2565.75|2550.95|2559.45|2544.65|2566.7|2551.9|2558.2|2543.4|38
1737393310000|2025-01-20 17:15:10|2559.55|2544.75|2559.6|2544.8|2562.25|2547.45|2558.45|2543.65|35
1737393320000|2025-01-20 17:15:20|2560.85|2546.05|2575.89|2561.09|2575.89|2561.09|2560.24|2545.44|40
1737393330000|2025-01-20 17:15:30|2576.03|2561.23|2578.25|2563.45|2580.27|2565.47|2576|2561.2|39
1737393340000|2025-01-20 17:15:40|2578.18|2563.38|2578.97|2564.17|2582.15|2567.35|2577.75|2562.95|40
1737393350000|2025-01-20 17:15:50|2579.17|2564.37|2583.5|2568.7|2583.7|2568.9|2579.17|2564.37|39
1737393360000|2025-01-20 17:16:00|2583.9|2569.1|2579.65|2564.85|2586.28|2571.48|2579.15|2564.35|38
1737393370000|2025-01-20 17:16:10|2579.7|2564.9|2576.11|2561.31|2580.35|2565.55|2576.11|2561.31|38
1737393380000|2025-01-20 17:16:20|2576.43|2561.63|2571.09|2556.29|2576.43|2561.63|2570.68|2555.88|39
1737393390000|2025-01-20 17:16:30|2571.07|2556.27|2565.16|2550.36|2571.07|2556.27|2565.16|2550.36|38
1737393400000|2025-01-20 17:16:40|2564.49|2549.69|2563.42|2548.62|2565.8|2551|2562.88|2548.08|38
1737393410000|2025-01-20 17:16:50|2563.45|2548.65|2566.8|2552|2566.87|2552.07|2562.08|2547.28|39
1737393420000|2025-01-20 17:17:00|2566.85|2552.05|2567.38|2552.58|2572.28|2557.48|2566.85|2552.05|39
1737393430000|2025-01-20 17:17:10|2566.68|2551.88|2567.15|2552.35|2572.01|2557.21|2566.68|2551.88|40
1737393440000|2025-01-20 17:17:20|2567.13|2552.33|2573.03|2558.23|2573.03|2558.23|2566.3|2551.5|39
1737393450000|2025-01-20 17:17:30|2573|2558.2|2570.16|2555.36|2577.2|2562.4|2570.03|2555.23|37
1737393460000|2025-01-20 17:17:40|2569.55|2554.75|2572.58|2557.78|2572.58|2557.78|2565.88|2551.08|40
1737393470000|2025-01-20 17:17:50|2572.52|2557.72|2572.43|2557.63|2574.5|2559.7|2571.23|2556.43|40
1737393480000|2025-01-20 17:18:00|2572.42|2557.62|2577.18|2562.38|2577.33|2562.53|2571.36|2556.56|39
1737393490000|2025-01-20 17:18:10|2577.13|2562.33|2567.69|2552.89|2577.88|2563.08|2567.68|2552.88|39
1737393500000|2025-01-20 17:18:20|2567.38|2552.58|2568.05|2553.25|2568.12|2553.32|2565.5|2550.7|39
1737393510000|2025-01-20 17:18:30|2568.12|2553.32|2568.95|2554.15|2573.36|2558.56|2567.95|2553.15|40
1737393520000|2025-01-20 17:18:40|2569.22|2554.42|2560.95|2546.15|2569.23|2554.43|2560.44|2545.64|39
1737393530000|2025-01-20 17:18:50|2561.35|2546.55|2564.2|2549.4|2564.2|2549.4|2561.33|2546.53|40
1737393540000|2025-01-20 17:19:00|2564.16|2549.36|2562|2547.2|2564.89|2550.09|2561.39|2546.59|39
1737393550000|2025-01-20 17:19:10|2561.6|2546.8|2558.85|2544.05|2561.6|2546.8|2558.18|2543.38|40
1737393560000|2025-01-20 17:19:20|2558.95|2544.15|2554.19|2539.39|2560.45|2545.65|2554.19|2539.39|34
1737393570000|2025-01-20 17:19:30|2554.85|2540.05|2552.7|2537.9|2556|2541.2|2552.7|2537.9|39
1737393580000|2025-01-20 17:19:40|2552.8|2538|2548.85|2534.05|2553.1|2538.3|2548.07|2533.27|39
1737393590000|2025-01-20 17:19:50|2548.75|2533.95|2552.25|2537.45|2554.95|2540.15|2548.75|2533.95|40
1737393600000|2025-01-20 17:20:00|2551.9|2537.1|2552.5|2537.7|2553.08|2538.28|2550.45|2535.65|40
1737393610000|2025-01-20 17:20:10|2552.73|2537.93|2555.25|2540.45|2555.9|2541.1|2552.3|2537.5|40
1737393620000|2025-01-20 17:20:20|2555.85|2541.05|2563.57|2548.77|2563.57|2548.77|2555.85|2541.05|39
1737393630000|2025-01-20 17:20:30|2562.65|2547.85|2566.25|2551.45|2566.25|2551.45|2561.87|2547.07|39
1737393640000|2025-01-20 17:20:40|2566.34|2551.54|2562.85|2548.05|2566.34|2551.54|2562.85|2548.05|40
1737393650000|2025-01-20 17:20:50|2562.46|2547.66|2566.36|2551.56|2567.18|2552.38|2562.46|2547.66|40
1737393660000|2025-01-20 17:21:00|2565.6|2550.8|2566.82|2552.02|2566.82|2552.02|2561.82|2547.02|39
1737393670000|2025-01-20 17:21:10|2566.97|2552.17|2565.15|2550.35|2567.45|2552.65|2565.15|2550.35|38
1737393680000|2025-01-20 17:21:20|2565.5|2550.7|2571.5|2556.7|2572.43|2557.63|2565.5|2550.7|39
1737393690000|2025-01-20 17:21:30|2571.84|2557.04|2571.63|2556.83|2572.05|2557.25|2568.58|2553.78|40
1737393700000|2025-01-20 17:21:40|2572.15|2557.35|2573.6|2558.8|2573.6|2558.8|2569.67|2554.87|38
1737393710000|2025-01-20 17:21:50|2573.64|2558.84|2575.11|2560.31|2575.11|2560.31|2570.63|2555.83|40
1737393720000|2025-01-20 17:22:00|2575.15|2560.35|2577.3|2562.5|2580.24|2565.44|2575.15|2560.35|40
1737393730000|2025-01-20 17:22:10|2576.73|2561.93|2569.53|2554.73|2576.73|2561.93|2566.75|2551.95|38
1737393740000|2025-01-20 17:22:20|2569.21|2554.41|2570.4|2555.6|2572.83|2558.03|2569.21|2554.41|40
1737393750000|2025-01-20 17:22:30|2570.43|2555.63|2573.55|2558.75|2573.55|2558.75|2568.4|2553.6|39
1737393760000|2025-01-20 17:22:40|2573.85|2559.05|2575.63|2560.83|2576.35|2561.55|2573.85|2559.05|40
1737393770000|2025-01-20 17:22:50|2575.65|2560.85|2573.6|2558.8|2575.65|2560.85|2570.83|2556.03|40
1737393780000|2025-01-20 17:23:00|2573.5|2558.7|2573.25|2558.45|2577.25|2562.45|2573.25|2558.45|40
1737393790000|2025-01-20 17:23:10|2572.96|2558.16|2577.95|2563.15|2577.95|2563.15|2569.23|2554.43|40
1737393800000|2025-01-20 17:23:20|2578|2563.2|2578.45|2563.65|2580.38|2565.58|2576.24|2561.44|39
1737393810000|2025-01-20 17:23:30|2578.26|2563.46|2579.22|2564.42|2581.63|2566.83|2576.84|2562.04|39
1737393820000|2025-01-20 17:23:40|2579.53|2564.73|2580.05|2565.25|2580.42|2565.62|2574.33|2559.53|40
1737393830000|2025-01-20 17:23:50|2580.06|2565.26|2577.91|2563.11|2580.71|2565.91|2577.52|2562.72|38
1737393840000|2025-01-20 17:24:00|2578.13|2563.33|2579.4|2564.6|2579.4|2564.6|2575.28|2560.48|39
1737393850000|2025-01-20 17:24:10|2579.85|2565.05|2580.75|2565.95|2580.75|2565.95|2578.81|2564.01|39
1737393860000|2025-01-20 17:24:20|2580.85|2566.05|2580.82|2566.02|2581.92|2567.12|2579.93|2565.13|38
1737393870000|2025-01-20 17:24:30|2580.87|2566.07|2578.2|2563.4|2583.35|2568.55|2578.2|2563.4|39
1737393880000|2025-01-20 17:24:40|2578.28|2563.48|2577.53|2562.73|2581.8|2567|2577.53|2562.73|40
1737393890000|2025-01-20 17:24:50|2577.84|2563.04|2572.69|2557.89|2577.84|2563.04|2570.2|2555.4|39
1737393900000|2025-01-20 17:25:00|2572.25|2557.45|2570.8|2556|2573.65|2558.85|2569.1|2554.3|40
1737393910000|2025-01-20 17:25:10|2570.31|2555.51|2567|2552.2|2570.78|2555.98|2565.98|2551.18|39
1737393920000|2025-01-20 17:25:20|2566.89|2552.09|2569.55|2554.75|2572.9|2558.1|2566.37|2551.57|40
1737393930000|2025-01-20 17:25:30|2569.4|2554.6|2566.42|2551.62|2569.65|2554.85|2565.56|2550.76|39
1737393940000|2025-01-20 17:25:40|2565.43|2550.63|2567.37|2552.57|2567.37|2552.57|2563.41|2548.61|40
1737393950000|2025-01-20 17:25:50|2567.7|2552.9|2564.83|2550.03|2569.13|2554.33|2564.53|2549.73|40
1737393960000|2025-01-20 17:26:00|2565.15|2550.35|2563.73|2548.93|2565.15|2550.35|2562.15|2547.35|37
1737393970000|2025-01-20 17:26:10|2563.56|2548.76|2563.28|2548.48|2564.46|2549.66|2560.86|2546.06|39
1737393980000|2025-01-20 17:26:20|2561.29|2546.49|2568.48|2553.68|2568.6|2553.8|2558.3|2543.5|40
1737393990000|2025-01-20 17:26:30|2568.73|2553.93|2571.1|2556.3|2572.9|2558.1|2568.73|2553.93|40
1737394000000|2025-01-20 17:26:40|2570.86|2556.06|2574.5|2559.7|2575.26|2560.46|2570.32|2555.52|39
1737394010000|2025-01-20 17:26:50|2574.7|2559.9|2576.18|2561.38|2578.2|2563.4|2574.35|2559.55|40
1737394020000|2025-01-20 17:27:00|2576.38|2561.58|2576.19|2561.39|2576.45|2561.65|2571.39|2556.59|40
1737394030000|2025-01-20 17:27:10|2576.25|2561.45|2578.98|2564.18|2579.03|2564.23|2574.55|2559.75|39
1737394040000|2025-01-20 17:27:20|2578.6|2563.8|2577.1|2562.3|2579.15|2564.35|2574.45|2559.65|39
1737394050000|2025-01-20 17:27:30|2577.04|2562.24|2571|2556.2|2577.13|2562.33|2570.1|2555.3|39
1737394060000|2025-01-20 17:27:40|2571.3|2556.5|2562.49|2547.69|2572.22|2557.42|2562.49|2547.69|37
1737394070000|2025-01-20 17:27:50|2562.63|2547.83|2563.95|2549.15|2566.15|2551.35|2562.52|2547.72|38
1737394080000|2025-01-20 17:28:00|2563.9|2549.1|2560.2|2545.4|2563.9|2549.1|2560.15|2545.35|39
1737394090000|2025-01-20 17:28:10|2560.15|2545.35|2557.4|2542.6|2560.8|2546|2557.3|2542.5|40
1737394100000|2025-01-20 17:28:20|2557.65|2542.85|2558.15|2543.35|2559.27|2544.47|2557.55|2542.75|39
1737394110000|2025-01-20 17:28:30|2558.58|2543.78|2564.55|2549.75|2566.1|2551.3|2558.58|2543.78|40
1737394120000|2025-01-20 17:28:40|2563.73|2548.93|2560.05|2545.25|2563.73|2548.93|2559.05|2544.25|39
1737394130000|2025-01-20 17:28:50|2560.4|2545.6|2561.55|2546.75|2563.41|2548.61|2560.08|2545.28|38
1737394140000|2025-01-20 17:29:00|2562.35|2547.55|2555.58|2540.78|2562.35|2547.55|2555.58|2540.78|40
1737394150000|2025-01-20 17:29:10|2555.67|2540.87|2555.59|2540.79|2557.05|2542.25|2555.53|2540.73|35
1737394160000|2025-01-20 17:29:20|2556.19|2541.39|2552.43|2537.63|2556.7|2541.9|2552.35|2537.55|36
1737394170000|2025-01-20 17:29:30|2552.45|2537.65|2546.15|2531.35|2552.45|2537.65|2544.34|2529.54|39
1737394180000|2025-01-20 17:29:40|2545.8|2531|2547.24|2532.44|2548.58|2533.78|2545.28|2530.48|40
1737394190000|2025-01-20 17:29:50|2547.5|2532.7|2546.14|2531.34|2548.43|2533.63|2544.4|2529.6|37
1737394200000|2025-01-20 17:30:00|2545.55|2530.75|2548.78|2533.98|2548.94|2534.14|2543.1|2528.3|39
1737394210000|2025-01-20 17:30:10|2549.1|2534.3|2558.25|2543.45|2558.25|2543.45|2549.1|2534.3|37
1737394220000|2025-01-20 17:30:20|2558.45|2543.65|2562.18|2547.38|2564.7|2549.9|2558.45|2543.65|40
1737394230000|2025-01-20 17:30:30|2562|2547.2|2559.4|2544.6|2563.1|2548.3|2559.4|2544.6|37
1737394240000|2025-01-20 17:30:40|2559.25|2544.45|2556.37|2541.57|2559.25|2544.45|2553.69|2538.89|40
1737394250000|2025-01-20 17:30:50|2556.16|2541.36|2556.34|2541.54|2556.75|2541.95|2554.99|2540.19|39
1737394260000|2025-01-20 17:31:00|2556.53|2541.73|2555.6|2540.8|2559.46|2544.66|2554.45|2539.65|40
1737394270000|2025-01-20 17:31:10|2554.66|2539.86|2552.25|2537.45|2555.15|2540.35|2552.23|2537.43|38
1737394280000|2025-01-20 17:31:20|2552.9|2538.1|2548.5|2533.7|2553.34|2538.54|2548.5|2533.7|39
1737394290000|2025-01-20 17:31:30|2548.05|2533.25|2547.95|2533.15|2548.99|2534.19|2546.8|2532|40
1737394300000|2025-01-20 17:31:40|2548.05|2533.25|2549.4|2534.6|2549.47|2534.67|2547.15|2532.35|38
1737394310000|2025-01-20 17:31:50|2549.3|2534.5|2547.3|2532.5|2550.8|2536|2545.35|2530.55|38
1737394320000|2025-01-20 17:32:00|2546.9|2532.1|2554.45|2539.65|2555.51|2540.71|2546.9|2532.1|38
1737394330000|2025-01-20 17:32:10|2553.9|2539.1|2555.2|2540.4|2555.2|2540.4|2552.93|2538.13|40
1737394340000|2025-01-20 17:32:20|2554.8|2540|2551.53|2536.73|2555.58|2540.78|2550.14|2535.34|39
1737394350000|2025-01-20 17:32:30|2551.55|2536.75|2556.18|2541.38|2556.35|2541.55|2551.55|2536.75|39
1737394360000|2025-01-20 17:32:40|2555.02|2540.22|2552.55|2537.75|2555.02|2540.22|2550.05|2535.25|39
1737394370000|2025-01-20 17:32:50|2552.6|2537.8|2546.23|2531.43|2552.7|2537.9|2544.84|2530.04|40
1737394380000|2025-01-20 17:33:00|2546.28|2531.48|2540.85|2526.05|2546.48|2531.68|2540.85|2526.05|39
1737394390000|2025-01-20 17:33:10|2540.75|2525.95|2536.95|2522.15|2540.85|2526.05|2535.59|2520.79|40
1737394400000|2025-01-20 17:33:20|2536.8|2522|2521.88|2507.08|2536.8|2522|2521.88|2507.08|38
1737394410000|2025-01-20 17:33:30|2522|2507.2|2527.58|2512.78|2533.55|2518.75|2521.55|2506.75|39
1737394420000|2025-01-20 17:33:40|2526.78|2511.98|2525.3|2510.5|2529.6|2514.8|2524.73|2509.93|39
1737394430000|2025-01-20 17:33:50|2525.8|2511|2523.5|2508.7|2525.8|2511|2521.69|2506.89|40
1737394440000|2025-01-20 17:34:00|2523.9|2509.1|2518.7|2503.9|2523.94|2509.14|2517.9|2503.1|40
1737394450000|2025-01-20 17:34:10|2518.55|2503.75|2519|2504.2|2521.53|2506.73|2517.67|2502.87|39
1737394460000|2025-01-20 17:34:20|2519.05|2504.25|2525.85|2511.05|2526.43|2511.63|2519.05|2504.25|37
1737394470000|2025-01-20 17:34:30|2526.1|2511.3|2519.55|2504.75|2528.12|2513.32|2514.15|2499.35|36
1737394480000|2025-01-20 17:34:40|2519.2|2504.4|2521.2|2506.4|2521.61|2506.81|2516|2501.2|38
1737394490000|2025-01-20 17:34:50|2521.69|2506.89|2519.55|2504.75|2522.26|2507.46|2516.31|2501.51|36
1737394500000|2025-01-20 17:35:00|2519.7|2504.9|2513.95|2499.15|2519.9|2505.1|2513.26|2498.46|37
1737394510000|2025-01-20 17:35:10|2513.7|2498.9|2512.25|2497.45|2517.01|2502.21|2511.03|2496.23|40
1737394520000|2025-01-20 17:35:20|2511.85|2497.05|2511.1|2496.3|2513.4|2498.6|2510.45|2495.65|39
1737394530000|2025-01-20 17:35:30|2511.3|2496.5|2518.89|2504.09|2518.89|2504.09|2510.45|2495.65|37
1737394540000|2025-01-20 17:35:40|2518.62|2503.82|2524|2509.2|2525.5|2510.7|2517.08|2502.28|40
1737394550000|2025-01-20 17:35:50|2523.1|2508.3|2518.77|2503.97|2523.6|2508.8|2518.77|2503.97|39
1737394560000|2025-01-20 17:36:00|2518.25|2503.45|2519.4|2504.6|2525.5|2510.7|2518.25|2503.45|39
1737394570000|2025-01-20 17:36:10|2519|2504.2|2515.5|2500.7|2522.2|2507.4|2515.5|2500.7|38
1737394580000|2025-01-20 17:36:20|2515.16|2500.36|2511.26|2496.46|2515.3|2500.5|2510.65|2495.85|37
1737394590000|2025-01-20 17:36:30|2511.16|2496.36|2513.34|2498.54|2513.34|2498.54|2511.09|2496.29|39
1737394600000|2025-01-20 17:36:40|2513.8|2499|2512.7|2497.9|2513.8|2499|2510.12|2495.32|39
1737394610000|2025-01-20 17:36:50|2512.9|2498.1|2512.05|2497.25|2514.35|2499.55|2510.98|2496.18|37
1737394620000|2025-01-20 17:37:00|2511.75|2496.95|2507.1|2492.3|2511.75|2496.95|2507.05|2492.25|40
1737394630000|2025-01-20 17:37:10|2506.4|2491.6|2504.05|2489.25|2507.54|2492.74|2503.35|2488.55|39
1737394640000|2025-01-20 17:37:20|2504.28|2489.48|2496.98|2482.18|2505.11|2490.31|2496.98|2482.18|40
1737394650000|2025-01-20 17:37:30|2497.09|2482.29|2497.7|2482.9|2500.45|2485.65|2493.9|2479.1|38
1737394660000|2025-01-20 17:37:40|2497.38|2482.58|2495.49|2480.69|2497.85|2483.05|2495.25|2480.45|39
1737394670000|2025-01-20 17:37:50|2494.16|2479.36|2492.1|2477.3|2495.16|2480.36|2491.3|2476.5|38
1737394680000|2025-01-20 17:38:00|2492.15|2477.35|2495.35|2480.55|2495.35|2480.55|2489.55|2474.75|40
1737394690000|2025-01-20 17:38:10|2495.55|2480.75|2493.35|2478.55|2501.95|2487.15|2493.1|2478.3|39
1737394700000|2025-01-20 17:38:20|2492.62|2477.82|2491.85|2477.05|2495|2480.2|2489.9|2475.1|37
1737394710000|2025-01-20 17:38:30|2491.2|2476.4|2487.56|2472.76|2492.55|2477.75|2487.56|2472.76|40
1737394720000|2025-01-20 17:38:40|2487.73|2472.93|2483.25|2468.45|2487.79|2472.99|2482.55|2467.75|35
1737394730000|2025-01-20 17:38:50|2484.45|2469.65|2485.26|2470.46|2486.7|2471.9|2483.77|2468.97|39
1737394740000|2025-01-20 17:39:00|2485.5|2470.7|2474.45|2459.65|2485.5|2470.7|2473.85|2459.05|40
1737394750000|2025-01-20 17:39:10|2474.5|2459.7|2471.98|2457.18|2477.33|2462.53|2471.5|2456.7|40
1737394760000|2025-01-20 17:39:20|2471.88|2457.08|2458.6|2443.8|2473.46|2458.66|2455.63|2440.83|40
1737394770000|2025-01-20 17:39:30|2461.4|2446.6|2469.68|2454.88|2471.28|2456.48|2456.65|2441.85|38
1737394780000|2025-01-20 17:39:40|2471|2456.2|2462.9|2448.1|2473.3|2458.5|2455.7|2440.9|40
1737394790000|2025-01-20 17:39:50|2462.35|2447.55|2439.05|2424.25|2469.2|2454.4|2439.05|2424.25|39
1737394800000|2025-01-20 17:40:00|2443.35|2428.55|2465.05|2450.25|2465.15|2450.35|2443.35|2428.55|39
1737394810000|2025-01-20 17:40:10|2463.95|2449.15|2474.15|2459.35|2474.9|2460.1|2463.95|2449.15|39
1737394820000|2025-01-20 17:40:20|2474.25|2459.45|2474.46|2459.66|2475.8|2461|2469.8|2455|39
1737394830000|2025-01-20 17:40:30|2474.37|2459.57|2473.65|2458.85|2481.4|2466.6|2473.58|2458.78|39
1737394840000|2025-01-20 17:40:40|2473.68|2458.88|2464.2|2449.4|2474.19|2459.39|2459.25|2444.45|40
1737394850000|2025-01-20 17:40:50|2464.57|2449.77|2454.59|2439.79|2471.58|2456.78|2454.59|2439.79|40
1737394860000|2025-01-20 17:41:00|2453.9|2439.1|2462.8|2448|2462.9|2448.1|2450.4|2435.6|37
1737394870000|2025-01-20 17:41:10|2462.66|2447.86|2460.44|2445.64|2468.06|2453.26|2454.88|2440.08|40
1737394880000|2025-01-20 17:41:20|2460.85|2446.05|2447.22|2432.42|2460.86|2446.06|2447.04|2432.24|40
1737394890000|2025-01-20 17:41:30|2446.82|2432.02|2443.05|2428.25|2454.97|2440.17|2440.35|2425.55|40
1737394900000|2025-01-20 17:41:40|2443.5|2428.7|2447.16|2432.36|2453.94|2439.14|2441.9|2427.1|40
1737394910000|2025-01-20 17:41:50|2445.86|2431.06|2438.8|2424|2445.86|2431.06|2438.55|2423.75|39
1737394920000|2025-01-20 17:42:00|2440|2425.2|2427.16|2412.36|2440|2425.2|2426.75|2411.95|39
1737394930000|2025-01-20 17:42:10|2426.9|2412.1|2424.05|2409.25|2431.55|2416.75|2420.74|2405.94|38
1737394940000|2025-01-20 17:42:20|2421.58|2406.78|2416.53|2401.73|2423.25|2408.45|2413.36|2398.56|40
1737394950000|2025-01-20 17:42:30|2415.35|2400.55|2408.9|2394.1|2416.65|2401.85|2404.05|2389.25|40
1737394960000|2025-01-20 17:42:40|2409.95|2395.15|2423.1|2408.3|2423.1|2408.3|2406.05|2391.25|39
1737394970000|2025-01-20 17:42:50|2424.6|2409.8|2419.86|2405.06|2430.38|2415.58|2418.63|2403.83|36
1737394980000|2025-01-20 17:43:00|2417.8|2403|2434.5|2419.7|2436.9|2422.1|2417.72|2402.92|40
1737394990000|2025-01-20 17:43:10|2434.55|2419.75|2433.6|2418.8|2444.35|2429.55|2433.6|2418.8|38
1737395000000|2025-01-20 17:43:20|2432.13|2417.33|2443.4|2428.6|2443.4|2428.6|2427.95|2413.15|40
1737395010000|2025-01-20 17:43:30|2446.65|2431.85|2457.65|2442.85|2460.9|2446.1|2446.65|2431.85|38
1737395020000|2025-01-20 17:43:40|2457.25|2442.45|2459.45|2444.65|2461.95|2447.15|2456.25|2441.45|40
1737395030000|2025-01-20 17:43:50|2459.1|2444.3|2460.75|2445.95|2460.75|2445.95|2451.15|2436.35|39
1737395040000|2025-01-20 17:44:00|2462.05|2447.25|2456.15|2441.35|2464.95|2450.15|2455.28|2440.48|40
1737395050000|2025-01-20 17:44:10|2456.05|2441.25|2442.7|2427.9|2456.05|2441.25|2442.7|2427.9|38
1737395060000|2025-01-20 17:44:20|2442.05|2427.25|2436.95|2422.15|2442.05|2427.25|2435.45|2420.65|39
1737395070000|2025-01-20 17:44:30|2437.5|2422.7|2435.17|2420.37|2441.45|2426.65|2433.18|2418.38|40
1737395080000|2025-01-20 17:44:40|2435.27|2420.47|2439.1|2424.3|2442.66|2427.86|2433.03|2418.23|40
1737395090000|2025-01-20 17:44:50|2439.65|2424.85|2435.24|2420.44|2441|2426.2|2430.4|2415.6|40
1737395100000|2025-01-20 17:45:00|2435.6|2420.8|2441.35|2426.55|2442.2|2427.4|2424.65|2409.85|39
1737395110000|2025-01-20 17:45:10|2441.85|2427.05|2434.93|2420.13|2442.3|2427.5|2429.42|2414.62|40
1737395120000|2025-01-20 17:45:20|2436.25|2421.45|2448.35|2433.55|2448.35|2433.55|2436.25|2421.45|38
1737395130000|2025-01-20 17:45:30|2448.4|2433.6|2459.42|2444.62|2459.45|2444.65|2448.4|2433.6|39
1737395140000|2025-01-20 17:45:40|2460.55|2445.75|2465.95|2451.15|2465.95|2451.15|2460.55|2445.75|39
1737395150000|2025-01-20 17:45:50|2467.15|2452.35|2471.49|2456.69|2471.49|2456.69|2467.15|2452.35|36
1737395160000|2025-01-20 17:46:00|2471.31|2456.51|2472.53|2457.73|2473.95|2459.15|2470.08|2455.28|36
1737395170000|2025-01-20 17:46:10|2469.62|2454.82|2463.1|2448.3|2469.62|2454.82|2451.94|2437.14|40
1737395180000|2025-01-20 17:46:20|2461.4|2446.6|2470.35|2455.55|2471.54|2456.74|2461.2|2446.4|39
1737395190000|2025-01-20 17:46:30|2471.48|2456.68|2458.7|2443.9|2473.39|2458.59|2458.7|2443.9|40
1737395200000|2025-01-20 17:46:40|2459.44|2444.64|2462.25|2447.45|2463.9|2449.1|2455.1|2440.3|40
1737395210000|2025-01-20 17:46:50|2462.35|2447.55|2472.5|2457.7|2472.5|2457.7|2461.65|2446.85|37
1737395220000|2025-01-20 17:47:00|2472.4|2457.6|2478.1|2463.3|2478.35|2463.55|2470.9|2456.1|38
1737395230000|2025-01-20 17:47:10|2475.9|2461.1|2467.57|2452.77|2478.05|2463.25|2467.57|2452.77|38
1737395240000|2025-01-20 17:47:20|2466.51|2451.71|2459.43|2444.63|2466.51|2451.71|2456.55|2441.75|38
1737395250000|2025-01-20 17:47:30|2458.77|2443.97|2456.4|2441.6|2459.6|2444.8|2454.3|2439.5|39
1737395260000|2025-01-20 17:47:40|2454.23|2439.43|2455.6|2440.8|2458.25|2443.45|2451.22|2436.42|39
1737395270000|2025-01-20 17:47:50|2455.75|2440.95|2469.38|2454.58|2470|2455.2|2455.75|2440.95|38
1737395280000|2025-01-20 17:48:00|2468.45|2453.65|2464.4|2449.6|2469.45|2454.65|2464.15|2449.35|36
1737395290000|2025-01-20 17:48:10|2464.6|2449.8|2463.15|2448.35|2464.68|2449.88|2458.45|2443.65|40
1737395300000|2025-01-20 17:48:20|2464.65|2449.85|2466.15|2451.35|2469.85|2455.05|2463.63|2448.83|39
1737395310000|2025-01-20 17:48:30|2465.25|2450.45|2451.85|2437.05|2465.25|2450.45|2451.85|2437.05|40
1737395320000|2025-01-20 17:48:40|2451.81|2437.01|2455.93|2441.13|2457.82|2443.02|2450.9|2436.1|36
1737395330000|2025-01-20 17:48:50|2455.27|2440.47|2456.94|2442.14|2456.94|2442.14|2453.95|2439.15|39
1737395340000|2025-01-20 17:49:00|2456.42|2441.62|2456.25|2441.45|2461.59|2446.79|2455.25|2440.45|40
1737395350000|2025-01-20 17:49:10|2456.58|2441.78|2461.47|2446.67|2463.75|2448.95|2454.85|2440.05|39
1737395360000|2025-01-20 17:49:20|2460.82|2446.02|2460.66|2445.86|2464.33|2449.53|2458.4|2443.6|38
1737395370000|2025-01-20 17:49:30|2460.51|2445.71|2460.72|2445.92|2464.2|2449.4|2457.65|2442.85|39
1737395380000|2025-01-20 17:49:40|2460.38|2445.58|2459.25|2444.45|2463.6|2448.8|2457.63|2442.83|40
1737395390000|2025-01-20 17:49:50|2458.15|2443.35|2466.37|2451.57|2467|2452.2|2458.15|2443.35|38
1737395400000|2025-01-20 17:50:00|2466.45|2451.65|2462.6|2447.8|2466.75|2451.95|2459.94|2445.14|39
1737395410000|2025-01-20 17:50:10|2463.65|2448.85|2470.4|2455.6|2471.15|2456.35|2463.65|2448.85|39
1737395420000|2025-01-20 17:50:20|2470.68|2455.88|2469.62|2454.82|2471.25|2456.45|2465.3|2450.5|37
1737395430000|2025-01-20 17:50:30|2471.15|2456.35|2475.35|2460.55|2475.5|2460.7|2469.19|2454.39|37
1737395440000|2025-01-20 17:50:40|2474.12|2459.32|2475.23|2460.43|2476.2|2461.4|2473.2|2458.4|32
1737395450000|2025-01-20 17:50:50|2475.4|2460.6|2479.45|2464.65|2479.69|2464.89|2475.4|2460.6|36
1737395460000|2025-01-20 17:51:00|2480|2465.2|2473.3|2458.5|2483.7|2468.9|2471.95|2457.15|39
1737395470000|2025-01-20 17:51:10|2473.65|2458.85|2483.8|2469|2484.3|2469.5|2473.65|2458.85|38
1737395480000|2025-01-20 17:51:20|2484.11|2469.31|2481.87|2467.07|2487.95|2473.15|2481.87|2467.07|39
1737395490000|2025-01-20 17:51:30|2482|2467.2|2483.41|2468.61|2486.67|2471.87|2478.7|2463.9|39
1737395500000|2025-01-20 17:51:40|2483.56|2468.76|2476.13|2461.33|2484.39|2469.59|2474.58|2459.78|40
1737395510000|2025-01-20 17:51:50|2476.3|2461.5|2479.6|2464.8|2480.8|2466|2471|2456.2|37
1737395520000|2025-01-20 17:52:00|2479.7|2464.9|2484.65|2469.85|2484.65|2469.85|2479.4|2464.6|37
1737395530000|2025-01-20 17:52:10|2483.1|2468.3|2487.86|2473.06|2487.88|2473.08|2483.1|2468.3|36
1737395540000|2025-01-20 17:52:20|2488.14|2473.34|2493.82|2479.02|2494.75|2479.95|2485.39|2470.59|38
1737395550000|2025-01-20 17:52:30|2493.61|2478.81|2491.02|2476.22|2493.83|2479.03|2489.34|2474.54|39
1737395560000|2025-01-20 17:52:40|2491.23|2476.43|2498|2483.2|2498.4|2483.6|2490.54|2475.74|38
1737395570000|2025-01-20 17:52:50|2496.96|2482.16|2498.26|2483.46|2499.05|2484.25|2494.63|2479.83|40
1737395580000|2025-01-20 17:53:00|2498.3|2483.5|2496.1|2481.3|2498.5|2483.7|2489.1|2474.3|37
1737395590000|2025-01-20 17:53:10|2495.7|2480.9|2499.6|2484.8|2499.6|2484.8|2493.65|2478.85|38
1737395600000|2025-01-20 17:53:20|2499.63|2484.83|2501.74|2486.94|2502.65|2487.85|2497.73|2482.93|38
1737395610000|2025-01-20 17:53:30|2503.55|2488.75|2505.2|2490.4|2506.4|2491.6|2500.98|2486.18|39
1737395620000|2025-01-20 17:53:40|2505.7|2490.9|2506.8|2492|2508.25|2493.45|2501.69|2486.89|39
1737395630000|2025-01-20 17:53:50|2507.03|2492.23|2507.42|2492.62|2512.65|2497.85|2506.42|2491.62|39
1737395640000|2025-01-20 17:54:00|2507.35|2492.55|2508|2493.2|2509.33|2494.53|2497.7|2482.9|40
1737395650000|2025-01-20 17:54:10|2507.21|2492.41|2507.03|2492.23|2508.91|2494.11|2503.15|2488.35|39
1737395660000|2025-01-20 17:54:20|2506.13|2491.33|2515.38|2500.58|2515.67|2500.87|2506.1|2491.3|39
1737395670000|2025-01-20 17:54:30|2515.53|2500.73|2511.45|2496.65|2518.12|2503.32|2511.45|2496.65|37
1737395680000|2025-01-20 17:54:40|2512|2497.2|2518.72|2503.92|2519.25|2504.45|2512|2497.2|37
1737395690000|2025-01-20 17:54:50|2518.69|2503.89|2518.3|2503.5|2519.59|2504.79|2517.19|2502.39|39
1737395700000|2025-01-20 17:55:00|2518.06|2503.26|2507.21|2492.41|2518.06|2503.26|2506.5|2491.7|38
1737395710000|2025-01-20 17:55:10|2506.5|2491.7|2500.7|2485.9|2506.5|2491.7|2499.45|2484.65|38
1737395720000|2025-01-20 17:55:20|2500.91|2486.11|2498.68|2483.88|2504.74|2489.94|2498.68|2483.88|40
1737395730000|2025-01-20 17:55:30|2497.23|2482.43|2494.33|2479.53|2500.1|2485.3|2494.33|2479.53|38
1737395740000|2025-01-20 17:55:40|2494.85|2480.05|2492.78|2477.98|2495.7|2480.9|2491.23|2476.43|40
1737395750000|2025-01-20 17:55:50|2492.76|2477.96|2492.4|2477.6|2493.18|2478.38|2490.7|2475.9|39
1737395760000|2025-01-20 17:56:00|2492.8|2478|2487.45|2472.65|2499.95|2485.15|2486.88|2472.08|39
1737395770000|2025-01-20 17:56:10|2485.54|2470.74|2483.25|2468.45|2486.45|2471.65|2480.85|2466.05|38
1737395780000|2025-01-20 17:56:20|2483.6|2468.8|2485.9|2471.1|2489.35|2474.55|2483.6|2468.8|39
1737395790000|2025-01-20 17:56:30|2486.7|2471.9|2481.76|2466.96|2489.7|2474.9|2481.76|2466.96|38
1737395800000|2025-01-20 17:56:40|2482|2467.2|2482.63|2467.83|2488.3|2473.5|2482|2467.2|38
1737395810000|2025-01-20 17:56:50|2482.53|2467.73|2478.45|2463.65|2484.4|2469.6|2478.45|2463.65|36
1737395820000|2025-01-20 17:57:00|2479.3|2464.5|2478.5|2463.7|2482.35|2467.55|2478.4|2463.6|36
1737395830000|2025-01-20 17:57:10|2478.6|2463.8|2474.65|2459.85|2479.22|2464.42|2474.65|2459.85|38
1737395840000|2025-01-20 17:57:20|2474.55|2459.75|2472.17|2457.37|2475.25|2460.45|2471.7|2456.9|36
1737395850000|2025-01-20 17:57:30|2472.65|2457.85|2464|2449.2|2472.69|2457.89|2464|2449.2|39
1737395860000|2025-01-20 17:57:40|2463.85|2449.05|2473.25|2458.45|2473.6|2458.8|2462.8|2448|39
1737395870000|2025-01-20 17:57:50|2473.3|2458.5|2467.84|2453.04|2473.88|2459.08|2467.15|2452.35|39
1737395880000|2025-01-20 17:58:00|2467.94|2453.14|2476.83|2462.03|2476.83|2462.03|2467.94|2453.14|37
1737395890000|2025-01-20 17:58:10|2477.4|2462.6|2477.85|2463.05|2480.25|2465.45|2476.95|2462.15|38
1737395900000|2025-01-20 17:58:20|2477.9|2463.1|2483.3|2468.5|2483.35|2468.55|2477.9|2463.1|37
1737395910000|2025-01-20 17:58:30|2482.72|2467.92|2483.99|2469.19|2488.4|2473.6|2482.72|2467.92|35
1737395920000|2025-01-20 17:58:40|2482.43|2467.63|2482.4|2467.6|2485.65|2470.85|2481.9|2467.1|39
1737395930000|2025-01-20 17:58:50|2482.5|2467.7|2478.9|2464.1|2482.5|2467.7|2478.15|2463.35|37
1737395940000|2025-01-20 17:59:00|2478.6|2463.8|2476.05|2461.25|2478.6|2463.8|2475.07|2460.27|36
1737395950000|2025-01-20 17:59:10|2476.2|2461.4|2480.01|2465.21|2480.77|2465.97|2475.3|2460.5|38
1737395960000|2025-01-20 17:59:20|2480.03|2465.23|2479.6|2464.8|2480.05|2465.25|2478.4|2463.6|38
1737395970000|2025-01-20 17:59:30|2479.8|2465|2471.8|2457|2481.9|2467.1|2471.73|2456.93|37
1737395980000|2025-01-20 17:59:40|2471|2456.2|2473.44|2458.64|2474.15|2459.35|2470.75|2455.95|37
1737395990000|2025-01-20 17:59:50|2473.45|2458.65|2472.47|2457.67|2475|2460.2|2472.47|2457.67|38
1737396000000|2025-01-20 18:00:00|2472.42|2457.62|2473.03|2458.23|2475|2460.2|2470.6|2455.8|40
1737396010000|2025-01-20 18:00:10|2474.35|2459.55|2481.75|2466.95|2481.75|2466.95|2474.35|2459.55|35
1737396020000|2025-01-20 18:00:20|2482.3|2467.5|2487.55|2472.75|2487.68|2472.88|2482.3|2467.5|38
1737396030000|2025-01-20 18:00:30|2487.4|2472.6|2490.7|2475.9|2492.4|2477.6|2487.35|2472.55|36
1737396040000|2025-01-20 18:00:40|2490.9|2476.1|2495.33|2480.53|2496.6|2481.8|2488.7|2473.9|37
1737396050000|2025-01-20 18:00:50|2495.26|2480.46|2496.49|2481.69|2497.3|2482.5|2494.8|2480|39
1737396060000|2025-01-20 18:01:00|2496.53|2481.73|2498.45|2483.65|2499.1|2484.3|2495.29|2480.49|40
1737396070000|2025-01-20 18:01:10|2498.5|2483.7|2498.68|2483.88|2499.96|2485.16|2497.65|2482.85|38
1737396080000|2025-01-20 18:01:20|2498.37|2483.57|2495.26|2480.46|2499.09|2484.29|2494.65|2479.85|39
1737396090000|2025-01-20 18:01:30|2494.75|2479.95|2485.65|2470.85|2494.92|2480.12|2484.8|2470|37
1737396100000|2025-01-20 18:01:40|2484.45|2469.65|2484.05|2469.25|2490.25|2475.45|2483.7|2468.9|38
1737396110000|2025-01-20 18:01:50|2484.65|2469.85|2487.9|2473.1|2488.45|2473.65|2484.65|2469.85|37
1737396120000|2025-01-20 18:02:00|2487.73|2472.93|2495.85|2481.05|2497.32|2482.52|2487.4|2472.6|39
1737396130000|2025-01-20 18:02:10|2495.67|2480.87|2492.55|2477.75|2495.76|2480.96|2492.35|2477.55|40
1737396140000|2025-01-20 18:02:20|2492.75|2477.95|2486.16|2471.36|2493.85|2479.05|2485.55|2470.75|37
1737396150000|2025-01-20 18:02:30|2486.72|2471.92|2492.8|2478|2492.8|2478|2484.8|2470|38
1737396160000|2025-01-20 18:02:40|2493.4|2478.6|2497.58|2482.78|2498.9|2484.1|2493.15|2478.35|38
1737396170000|2025-01-20 18:02:50|2497.43|2482.63|2498.9|2484.1|2499.4|2484.6|2496.52|2481.72|36
1737396180000|2025-01-20 18:03:00|2499.25|2484.45|2500.9|2486.1|2500.97|2486.17|2497.73|2482.93|40
1737396190000|2025-01-20 18:03:10|2501.4|2486.6|2505.49|2490.69|2505.67|2490.87|2500.25|2485.45|35
1737396200000|2025-01-20 18:03:20|2504.7|2489.9|2505.61|2490.81|2505.64|2490.84|2503.5|2488.7|39
1737396210000|2025-01-20 18:03:30|2505.36|2490.56|2506.4|2491.6|2506.4|2491.6|2503.99|2489.19|34
1737396220000|2025-01-20 18:03:40|2506.2|2491.4|2506.37|2491.57|2507.2|2492.4|2503.38|2488.58|37
1737396230000|2025-01-20 18:03:50|2506.85|2492.05|2510.3|2495.5|2510.72|2495.92|2506.76|2491.96|38
1737396240000|2025-01-20 18:04:00|2510.25|2495.45|2511.55|2496.75|2511.6|2496.8|2509.93|2495.13|37
1737396250000|2025-01-20 18:04:10|2511.7|2496.9|2511.7|2496.9|2512.7|2497.9|2509.1|2494.3|38
1737396260000|2025-01-20 18:04:20|2511.57|2496.77|2501.8|2487|2511.65|2496.85|2501.68|2486.88|39
1737396270000|2025-01-20 18:04:30|2501.41|2486.61|2506.23|2491.43|2506.25|2491.45|2501.15|2486.35|38
1737396280000|2025-01-20 18:04:40|2506.49|2491.69|2504.39|2489.59|2506.49|2491.69|2501.6|2486.8|38
1737396290000|2025-01-20 18:04:50|2504.35|2489.55|2505.3|2490.5|2506.33|2491.53|2504.13|2489.33|35
1737396300000|2025-01-20 18:05:00|2504.81|2490.01|2499.91|2485.11|2505.27|2490.47|2499.64|2484.84|38
1737396310000|2025-01-20 18:05:10|2500|2485.2|2495.22|2480.42|2500|2485.2|2495.22|2480.42|37
1737396320000|2025-01-20 18:05:20|2495.06|2480.26|2493.8|2479|2496.3|2481.5|2493.7|2478.9|36
1737396330000|2025-01-20 18:05:30|2493.83|2479.03|2488.84|2474.04|2493.83|2479.03|2488.4|2473.6|36
1737396340000|2025-01-20 18:05:40|2488.85|2474.05|2492.37|2477.57|2492.52|2477.72|2488.85|2474.05|39
1737396350000|2025-01-20 18:05:50|2492.65|2477.85|2490.27|2475.47|2493.1|2478.3|2489.09|2474.29|35
1737396360000|2025-01-20 18:06:00|2490.04|2475.24|2486.6|2471.8|2491.56|2476.76|2486.6|2471.8|40
1737396370000|2025-01-20 18:06:10|2486.7|2471.9|2484.46|2469.66|2488.82|2474.02|2484.4|2469.6|39
1737396380000|2025-01-20 18:06:20|2484.62|2469.82|2484.56|2469.76|2485.4|2470.6|2483.25|2468.45|39
1737396390000|2025-01-20 18:06:30|2484.8|2470|2493.15|2478.35|2494.1|2479.3|2484.8|2470|39
1737396400000|2025-01-20 18:06:40|2493.5|2478.7|2499.9|2485.1|2502.9|2488.1|2493.5|2478.7|38
1737396410000|2025-01-20 18:06:50|2500.13|2485.33|2504.45|2489.65|2504.7|2489.9|2500.05|2485.25|39
1737396420000|2025-01-20 18:07:00|2504.52|2489.72|2502.56|2487.76|2504.52|2489.72|2500.75|2485.95|39
1737396430000|2025-01-20 18:07:10|2502.58|2487.78|2501.42|2486.62|2503.3|2488.5|2500.86|2486.06|37
1737396440000|2025-01-20 18:07:20|2501.36|2486.56|2497.67|2482.87|2501.36|2486.56|2497.67|2482.87|39
1737396450000|2025-01-20 18:07:30|2498.04|2483.24|2497.71|2482.91|2499.68|2484.88|2496.85|2482.05|38
1737396460000|2025-01-20 18:07:40|2497.51|2482.71|2494.7|2479.9|2497.51|2482.71|2494.05|2479.25|34
1737396470000|2025-01-20 18:07:50|2494.65|2479.85|2498.3|2483.5|2498.65|2483.85|2494.65|2479.85|39
1737396480000|2025-01-20 18:08:00|2498.4|2483.6|2497.82|2483.02|2499.7|2484.9|2496.14|2481.34|36
1737396490000|2025-01-20 18:08:10|2498.07|2483.27|2500.3|2485.5|2501.32|2486.52|2498.07|2483.27|40
1737396500000|2025-01-20 18:08:20|2500.56|2485.76|2500.65|2485.85|2501.1|2486.3|2499.45|2484.65|36
1737396510000|2025-01-20 18:08:30|2500.6|2485.8|2500|2485.2|2500.65|2485.85|2495.27|2480.47|38
1737396520000|2025-01-20 18:08:40|2500.15|2485.35|2498.84|2484.04|2500.73|2485.93|2498.73|2483.93|37
1737396530000|2025-01-20 18:08:50|2498.32|2483.52|2500.7|2485.9|2500.8|2486|2498.32|2483.52|39
1737396540000|2025-01-20 18:09:00|2500.73|2485.93|2501.77|2486.97|2502.39|2487.59|2498.81|2484.01|39
1737396550000|2025-01-20 18:09:10|2501.84|2487.04|2503.5|2488.7|2504.05|2489.25|2501.55|2486.75|33
1737396560000|2025-01-20 18:09:20|2503.7|2488.9|2505.2|2490.4|2505.2|2490.4|2501.26|2486.46|36
1737396570000|2025-01-20 18:09:30|2505.06|2490.26|2506.05|2491.25|2506.05|2491.25|2504.05|2489.25|34
1737396580000|2025-01-20 18:09:40|2506.35|2491.55|2508.27|2493.47|2508.45|2493.65|2506.2|2491.4|33
1737396590000|2025-01-20 18:09:50|2508.23|2493.43|2510.3|2495.5|2510.38|2495.58|2508.05|2493.25|38
1737396600000|2025-01-20 18:10:00|2510.29|2495.49|2510.1|2495.3|2513.65|2498.85|2509.08|2494.28|39
1737396610000|2025-01-20 18:10:10|2510.25|2495.45|2504.89|2490.09|2510.5|2495.7|2504.89|2490.09|39
1737396620000|2025-01-20 18:10:20|2503.95|2489.15|2501.66|2486.86|2503.95|2489.15|2499.28|2484.48|37
1737396630000|2025-01-20 18:10:30|2502.18|2487.38|2507.35|2492.55|2507.35|2492.55|2502.18|2487.38|39
1737396640000|2025-01-20 18:10:40|2507.1|2492.3|2504.35|2489.55|2507.6|2492.8|2504.03|2489.23|38
1737396650000|2025-01-20 18:10:50|2503.47|2488.67|2501.42|2486.62|2503.8|2489|2499.13|2484.33|39
1737396660000|2025-01-20 18:11:00|2501.37|2486.57|2498.88|2484.08|2501.37|2486.57|2498.48|2483.68|36
1737396670000|2025-01-20 18:11:10|2499.23|2484.43|2498.23|2483.43|2499.46|2484.66|2496.35|2481.55|39
1737396680000|2025-01-20 18:11:20|2498.18|2483.38|2499.29|2484.49|2499.95|2485.15|2497.92|2483.12|36
1737396690000|2025-01-20 18:11:30|2499.26|2484.46|2503.62|2488.82|2504.45|2489.65|2498.5|2483.7|38
1737396700000|2025-01-20 18:11:40|2503.7|2488.9|2506.35|2491.55|2506.76|2491.96|2501.9|2487.1|40
1737396710000|2025-01-20 18:11:50|2506.34|2491.54|2509.7|2494.9|2509.75|2494.95|2506.34|2491.54|31
1737396720000|2025-01-20 18:12:00|2509.62|2494.82|2510.35|2495.55|2510.54|2495.74|2508.94|2494.14|39
1737396730000|2025-01-20 18:12:10|2510.48|2495.68|2512.54|2497.74|2513.05|2498.25|2507.85|2493.05|37
1737396740000|2025-01-20 18:12:20|2512.66|2497.86|2514.61|2499.81|2515.3|2500.5|2512.66|2497.86|40
1737396750000|2025-01-20 18:12:30|2514.79|2499.99|2513.28|2498.48|2515.8|2501|2513.28|2498.48|38
1737396760000|2025-01-20 18:12:40|2513.32|2498.52|2514.4|2499.6|2515.3|2500.5|2513.32|2498.52|36
1737396770000|2025-01-20 18:12:50|2514.23|2499.43|2516.49|2501.69|2517.02|2502.22|2514.07|2499.27|40
1737396780000|2025-01-20 18:13:00|2516.53|2501.73|2517.21|2502.41|2517.7|2502.9|2516.1|2501.3|37
1737396790000|2025-01-20 18:13:10|2517.26|2502.46|2516.2|2501.4|2518.73|2503.93|2516.2|2501.4|39
1737396800000|2025-01-20 18:13:20|2515.92|2501.12|2517.17|2502.37|2517.65|2502.85|2514.95|2500.15|39
1737396810000|2025-01-20 18:13:30|2517.16|2502.36|2518.7|2503.9|2519.03|2504.23|2516.22|2501.42|35
1737396820000|2025-01-20 18:13:40|2518.73|2503.93|2519.4|2504.6|2520.25|2505.45|2516.88|2502.08|39
1737396830000|2025-01-20 18:13:50|2519.45|2504.65|2518.65|2503.85|2520.25|2505.45|2518.46|2503.66|29
1737396840000|2025-01-20 18:14:00|2518.5|2503.7|2515.36|2500.56|2518.55|2503.75|2512.85|2498.05|37
1737396850000|2025-01-20 18:14:10|2514.85|2500.05|2513.25|2498.45|2516.25|2501.45|2512.43|2497.63|36
1737396860000|2025-01-20 18:14:20|2513.3|2498.5|2514.55|2499.75|2517.18|2502.38|2512.3|2497.5|38
1737396870000|2025-01-20 18:14:30|2514.6|2499.8|2512.1|2497.3|2517.33|2502.53|2512.1|2497.3|38
1737396880000|2025-01-20 18:14:40|2512.03|2497.23|2512.5|2497.7|2513.2|2498.4|2511.35|2496.55|34
1737396890000|2025-01-20 18:14:50|2512.51|2497.71|2515.18|2500.38|2515.58|2500.78|2512.51|2497.71|38
1737396900000|2025-01-20 18:15:00|2515.27|2500.47|2509.93|2495.13|2515.27|2500.47|2508.58|2493.78|39
1737396910000|2025-01-20 18:15:10|2510.05|2495.25|2513.55|2498.75|2513.75|2498.95|2509.71|2494.91|39
1737396920000|2025-01-20 18:15:20|2512.77|2497.97|2513.85|2499.05|2514.75|2499.95|2512.77|2497.97|38
1737396930000|2025-01-20 18:15:30|2513.58|2498.78|2507.15|2492.35|2513.58|2498.78|2506.5|2491.7|39
1737396940000|2025-01-20 18:15:40|2506.81|2492.01|2505.74|2490.94|2506.83|2492.03|2504.1|2489.3|35
1737396950000|2025-01-20 18:15:50|2505.6|2490.8|2500.54|2485.74|2505.6|2490.8|2499.35|2484.55|38
1737396960000|2025-01-20 18:16:00|2500.26|2485.46|2495.78|2480.98|2500.5|2485.7|2495.65|2480.85|38
1737396970000|2025-01-20 18:16:10|2495.8|2481|2498.1|2483.3|2498.1|2483.3|2492.6|2477.8|39
1737396980000|2025-01-20 18:16:20|2498.2|2483.4|2509.25|2494.45|2510|2495.2|2498.2|2483.4|39
1737396990000|2025-01-20 18:16:30|2509.37|2494.57|2508.03|2493.23|2510.2|2495.4|2507.9|2493.1|35
1737397000000|2025-01-20 18:16:40|2508.33|2493.53|2504.73|2489.93|2508.33|2493.53|2500.75|2485.95|37
1737397010000|2025-01-20 18:16:50|2504.63|2489.83|2502.54|2487.74|2504.63|2489.83|2501.53|2486.73|36
1737397020000|2025-01-20 18:17:00|2503.15|2488.35|2501.61|2486.81|2504.75|2489.95|2500.98|2486.18|37
1737397030000|2025-01-20 18:17:10|2501.57|2486.77|2499.6|2484.8|2501.75|2486.95|2499.15|2484.35|39
1737397040000|2025-01-20 18:17:20|2500.3|2485.5|2497.85|2483.05|2500.3|2485.5|2496.03|2481.23|38
1737397050000|2025-01-20 18:17:30|2498.65|2483.85|2497.13|2482.33|2499.38|2484.58|2495.95|2481.15|37
1737397060000|2025-01-20 18:17:40|2497.09|2482.29|2492.68|2477.88|2497.09|2482.29|2492.68|2477.88|39
1737397070000|2025-01-20 18:17:50|2492.4|2477.6|2492.75|2477.95|2493.84|2479.04|2492.22|2477.42|39
1737397080000|2025-01-20 18:18:00|2493.34|2478.54|2490.3|2475.5|2493.35|2478.55|2490.3|2475.5|33
1737397090000|2025-01-20 18:18:10|2490.5|2475.7|2491.05|2476.25|2492.61|2477.81|2490.08|2475.28|37
1737397100000|2025-01-20 18:18:20|2491.14|2476.34|2490.62|2475.82|2491.31|2476.51|2489.2|2474.4|40
1737397110000|2025-01-20 18:18:30|2490.7|2475.9|2490.89|2476.09|2492|2477.2|2489.63|2474.83|37
1737397120000|2025-01-20 18:18:40|2490.84|2476.04|2492.9|2478.1|2492.9|2478.1|2489.2|2474.4|36
1737397130000|2025-01-20 18:18:50|2492.75|2477.95|2492.5|2477.7|2493.5|2478.7|2489.4|2474.6|37
1737397140000|2025-01-20 18:19:00|2492.32|2477.52|2497.3|2482.5|2499.7|2484.9|2491.86|2477.06|39
1737397150000|2025-01-20 18:19:10|2497.85|2483.05|2502.3|2487.5|2502.3|2487.5|2497.85|2483.05|39
1737397160000|2025-01-20 18:19:20|2502.5|2487.7|2502.3|2487.5|2504.15|2489.35|2501.59|2486.79|37
1737397170000|2025-01-20 18:19:30|2502.31|2487.51|2500.24|2485.44|2502.44|2487.64|2498.91|2484.11|40
1737397180000|2025-01-20 18:19:40|2500.25|2485.45|2503.84|2489.04|2503.84|2489.04|2499.14|2484.34|38
1737397190000|2025-01-20 18:19:50|2503.8|2489|2505.08|2490.28|2505.65|2490.85|2503.8|2489|38
1737397200000|2025-01-20 18:20:00|2504.7|2489.9|2503.92|2489.12|2505.2|2490.4|2503.02|2488.22|38
1737397210000|2025-01-20 18:20:10|2504.5|2489.7|2506.13|2491.33|2506.2|2491.4|2504.5|2489.7|36
1737397220000|2025-01-20 18:20:20|2506.35|2491.55|2503.35|2488.55|2508.31|2493.51|2502.45|2487.65|38
1737397230000|2025-01-20 18:20:30|2502.37|2487.57|2504.6|2489.8|2504.6|2489.8|2501.71|2486.91|37
1737397240000|2025-01-20 18:20:40|2504.75|2489.95|2509.3|2494.5|2509.56|2494.76|2504.75|2489.95|37
1737397250000|2025-01-20 18:20:50|2509.4|2494.6|2511.29|2496.49|2511.5|2496.7|2509.4|2494.6|39
1737397260000|2025-01-20 18:21:00|2511.3|2496.5|2510.85|2496.05|2511.6|2496.8|2505.53|2490.73|39
1737397270000|2025-01-20 18:21:10|2511.07|2496.27|2512.12|2497.32|2512.3|2497.5|2509.98|2495.18|37
1737397280000|2025-01-20 18:21:20|2512.6|2497.8|2510.5|2495.7|2512.8|2498|2508.76|2493.96|37
1737397290000|2025-01-20 18:21:30|2510.53|2495.73|2511.8|2497|2512.65|2497.85|2510.53|2495.73|36
1737397300000|2025-01-20 18:21:40|2512|2497.2|2514.66|2499.86|2514.74|2499.94|2512|2497.2|31
1737397310000|2025-01-20 18:21:50|2514.7|2499.9|2515.75|2500.95|2516.35|2501.55|2514.6|2499.8|33
1737397320000|2025-01-20 18:22:00|2515.64|2500.84|2514.92|2500.12|2516.3|2501.5|2512.83|2498.03|38
1737397330000|2025-01-20 18:22:10|2515.4|2500.6|2513.75|2498.95|2516.65|2501.85|2512.75|2497.95|38
1737397340000|2025-01-20 18:22:20|2513.44|2498.64|2515.38|2500.58|2515.65|2500.85|2511.85|2497.05|38
1737397350000|2025-01-20 18:22:30|2515.25|2500.45|2514.72|2499.92|2515.95|2501.15|2512.65|2497.85|38
1737397360000|2025-01-20 18:22:40|2515.3|2500.5|2516.6|2501.8|2516.75|2501.95|2515.3|2500.5|38
1737397370000|2025-01-20 18:22:50|2516.65|2501.85|2517.55|2502.75|2517.55|2502.75|2515.83|2501.03|30
1737397380000|2025-01-20 18:23:00|2517.7|2502.9|2517.45|2502.65|2518.34|2503.54|2514.12|2499.32|38
1737397390000|2025-01-20 18:23:10|2517.35|2502.55|2517.37|2502.57|2518.15|2503.35|2516.62|2501.82|39
1737397400000|2025-01-20 18:23:20|2517.35|2502.55|2518.65|2503.85|2519.02|2504.22|2517.15|2502.35|40
1737397410000|2025-01-20 18:23:30|2518.7|2503.9|2517.32|2502.52|2519.26|2504.46|2516.29|2501.49|36
1737397420000|2025-01-20 18:23:40|2517.25|2502.45|2520.25|2505.45|2520.56|2505.76|2516.93|2502.13|38
1737397430000|2025-01-20 18:23:50|2520.35|2505.55|2520.43|2505.63|2520.7|2505.9|2519.51|2504.71|36
1737397440000|2025-01-20 18:24:00|2520.45|2505.65|2519.86|2505.06|2520.6|2505.8|2518.56|2503.76|34
1737397450000|2025-01-20 18:24:10|2519.89|2505.09|2523.1|2508.3|2523.1|2508.3|2519.89|2505.09|26
1737397460000|2025-01-20 18:24:20|2523.2|2508.4|2524.77|2509.97|2524.85|2510.05|2523.01|2508.21|31
1737397470000|2025-01-20 18:24:30|2525.05|2510.25|2529.65|2514.85|2529.76|2514.96|2525.05|2510.25|37
1737397480000|2025-01-20 18:24:40|2530.45|2515.65|2529.45|2514.65|2533.2|2518.4|2529.45|2514.65|35
1737397490000|2025-01-20 18:24:50|2529.35|2514.55|2528.35|2513.55|2530.82|2516.02|2527.3|2512.5|39
1737397500000|2025-01-20 18:25:00|2527.35|2512.55|2529.43|2514.63|2530.2|2515.4|2526.71|2511.91|36
1737397510000|2025-01-20 18:25:10|2529.54|2514.74|2523.26|2508.46|2529.7|2514.9|2523.26|2508.46|39
1737397520000|2025-01-20 18:25:20|2522.87|2508.07|2516.82|2502.02|2523.01|2508.21|2516.7|2501.9|37
1737397530000|2025-01-20 18:25:30|2517.1|2502.3|2519.49|2504.69|2519.66|2504.86|2517.1|2502.3|40
1737397540000|2025-01-20 18:25:40|2519.52|2504.72|2519.32|2504.52|2519.53|2504.73|2517.6|2502.8|35
1737397550000|2025-01-20 18:25:50|2519.38|2504.58|2519.51|2504.71|2520.45|2505.65|2518.87|2504.07|38
1737397560000|2025-01-20 18:26:00|2519.39|2504.59|2515.58|2500.78|2519.6|2504.8|2515.47|2500.67|39
1737397570000|2025-01-20 18:26:10|2515.55|2500.75|2515.4|2500.6|2517.28|2502.48|2514.7|2499.9|38
1737397580000|2025-01-20 18:26:20|2515.45|2500.65|2516.46|2501.66|2516.87|2502.07|2514.48|2499.68|33
1737397590000|2025-01-20 18:26:30|2516.38|2501.58|2514.6|2499.8|2516.38|2501.58|2513.35|2498.55|37
1737397600000|2025-01-20 18:26:40|2514.58|2499.78|2515.42|2500.62|2515.65|2500.85|2514.3|2499.5|36
1737397610000|2025-01-20 18:26:50|2515.34|2500.54|2515.27|2500.47|2515.45|2500.65|2514.01|2499.21|29
1737397620000|2025-01-20 18:27:00|2515.13|2500.33|2515.5|2500.7|2516.05|2501.25|2513.64|2498.84|34
1737397630000|2025-01-20 18:27:10|2515.35|2500.55|2517.18|2502.38|2517.18|2502.38|2515.15|2500.35|35
1737397640000|2025-01-20 18:27:20|2517.22|2502.42|2516.16|2501.36|2517.22|2502.42|2514.99|2500.19|31
1737397650000|2025-01-20 18:27:30|2516.68|2501.88|2514.9|2500.1|2516.85|2502.05|2514.9|2500.1|29
1737397660000|2025-01-20 18:27:40|2514.65|2499.85|2512.7|2497.9|2514.8|2500|2512.55|2497.75|30
1737397670000|2025-01-20 18:27:50|2513.15|2498.35|2512.59|2497.79|2513.36|2498.56|2511.7|2496.9|27
1737397680000|2025-01-20 18:28:00|2512.45|2497.65|2511.9|2497.1|2512.58|2497.78|2510.85|2496.05|34
1737397690000|2025-01-20 18:28:10|2511.6|2496.8|2514.6|2499.8|2514.6|2499.8|2510.83|2496.03|30
1737397700000|2025-01-20 18:28:20|2514.25|2499.45|2515.75|2500.95|2516.3|2501.5|2513.75|2498.95|30
1737397710000|2025-01-20 18:28:30|2515.8|2501|2513.77|2498.97|2515.9|2501.1|2513.52|2498.72|30
1737397720000|2025-01-20 18:28:40|2513.1|2498.3|2512.6|2497.8|2513.49|2498.69|2512.35|2497.55|30
1737397730000|2025-01-20 18:28:50|2512.55|2497.75|2511.75|2496.95|2512.72|2497.92|2510.97|2496.17|24
1737397740000|2025-01-20 18:29:00|2511.8|2497|2513.94|2499.14|2515.2|2500.4|2511.74|2496.94|34
1737397750000|2025-01-20 18:29:10|2514.1|2499.3|2517.25|2502.45|2518.65|2503.85|2511.88|2497.08|34
1737397760000|2025-01-20 18:29:20|2517.35|2502.55|2518.49|2503.69|2519.1|2504.3|2517.35|2502.55|36
1737397770000|2025-01-20 18:29:30|2519.65|2504.85|2520.12|2505.32|2521.34|2506.54|2519.4|2504.6|34
1737397780000|2025-01-20 18:29:40|2519.55|2504.75|2514.9|2500.1|2519.69|2504.89|2514.55|2499.75|38
1737397790000|2025-01-20 18:29:50|2515.35|2500.55|2516.68|2501.88|2516.7|2501.9|2515.35|2500.55|30
1737397800000|2025-01-20 18:30:00|2517.01|2502.21|2520.75|2505.95|2520.9|2506.1|2517.01|2502.21|37
1737397810000|2025-01-20 18:30:10|2520.2|2505.4|2522.46|2507.66|2522.65|2507.85|2519.26|2504.46|37
1737397820000|2025-01-20 18:30:20|2522.14|2507.34|2519.75|2504.95|2522.68|2507.88|2519.14|2504.34|38
1737397830000|2025-01-20 18:30:30|2519.25|2504.45|2524|2509.2|2524|2509.2|2518.73|2503.93|38
1737397840000|2025-01-20 18:30:40|2524.75|2509.95|2527.58|2512.78|2528.13|2513.33|2524.75|2509.95|36
1737397850000|2025-01-20 18:30:50|2527.6|2512.8|2526.65|2511.85|2528.45|2513.65|2524.37|2509.57|35
1737397860000|2025-01-20 18:31:00|2526.62|2511.82|2522.95|2508.15|2526.62|2511.82|2521.54|2506.74|40
1737397870000|2025-01-20 18:31:10|2522.6|2507.8|2524.85|2510.05|2524.85|2510.05|2522.13|2507.33|37
1737397880000|2025-01-20 18:31:20|2524.95|2510.15|2530.17|2515.37|2530.17|2515.37|2522.9|2508.1|38
1737397890000|2025-01-20 18:31:30|2529.97|2515.17|2532.25|2517.45|2532.59|2517.79|2528.9|2514.1|40
1737397900000|2025-01-20 18:31:40|2532.27|2517.47|2535.43|2520.63|2535.55|2520.75|2532.27|2517.47|32
1737397910000|2025-01-20 18:31:50|2535.73|2520.93|2534.63|2519.83|2536.99|2522.19|2533.98|2519.18|37
1737397920000|2025-01-20 18:32:00|2533.78|2518.98|2530.05|2515.25|2535.48|2520.68|2530.05|2515.25|40
1737397930000|2025-01-20 18:32:10|2530.15|2515.35|2532.59|2517.79|2533.88|2519.08|2530.15|2515.35|39
1737397940000|2025-01-20 18:32:20|2532.9|2518.1|2527.85|2513.05|2532.9|2518.1|2527.85|2513.05|33
1737397950000|2025-01-20 18:32:30|2527.6|2512.8|2526.08|2511.28|2528.19|2513.39|2524.68|2509.88|36
1737397960000|2025-01-20 18:32:40|2525.9|2511.1|2522.53|2507.73|2530.28|2515.48|2522.53|2507.73|37
1737397970000|2025-01-20 18:32:50|2522.15|2507.35|2521.75|2506.95|2524.85|2510.05|2520.65|2505.85|40
1737397980000|2025-01-20 18:33:00|2521.85|2507.05|2522.21|2507.41|2522.75|2507.95|2519.15|2504.35|39
1737397990000|2025-01-20 18:33:10|2520.99|2506.19|2523.19|2508.39|2524.65|2509.85|2519.05|2504.25|39
1737398000000|2025-01-20 18:33:20|2522.95|2508.15|2519.6|2504.8|2523.1|2508.3|2518.5|2503.7|39
1737398010000|2025-01-20 18:33:30|2519.8|2505|2519.78|2504.98|2521.83|2507.03|2519.15|2504.35|40
1737398020000|2025-01-20 18:33:40|2519.75|2504.95|2521.34|2506.54|2521.4|2506.6|2518.93|2504.13|34
1737398030000|2025-01-20 18:33:50|2521.59|2506.79|2519.9|2505.1|2521.9|2507.1|2519.9|2505.1|31
1737398040000|2025-01-20 18:34:00|2519.78|2504.98|2515.99|2501.19|2519.78|2504.98|2515.99|2501.19|34
1737398050000|2025-01-20 18:34:10|2516.4|2501.6|2514.99|2500.19|2516.7|2501.9|2513.61|2498.81|36
1737398060000|2025-01-20 18:34:20|2514.95|2500.15|2516.5|2501.7|2517.85|2503.05|2514.7|2499.9|39
1737398070000|2025-01-20 18:34:30|2516.48|2501.68|2513.83|2499.03|2516.6|2501.8|2513.4|2498.6|37
1737398080000|2025-01-20 18:34:40|2513.75|2498.95|2515.39|2500.59|2516.5|2501.7|2513.75|2498.95|35
1737398090000|2025-01-20 18:34:50|2515.36|2500.56|2516.93|2502.13|2518.93|2504.13|2515.36|2500.56|34
1737398100000|2025-01-20 18:35:00|2517|2502.2|2522.75|2507.95|2524.09|2509.29|2516.91|2502.11|39
1737398110000|2025-01-20 18:35:10|2522.8|2508|2522.65|2507.85|2523.3|2508.5|2521.2|2506.4|38
1737398120000|2025-01-20 18:35:20|2523.45|2508.65|2526.5|2511.7|2526.5|2511.7|2522.15|2507.35|37
1737398130000|2025-01-20 18:35:30|2526.27|2511.47|2526.6|2511.8|2526.84|2512.04|2524.9|2510.1|36
1737398140000|2025-01-20 18:35:40|2526.61|2511.81|2527.4|2512.6|2528.49|2513.69|2526.61|2511.81|32
1737398150000|2025-01-20 18:35:50|2527.73|2512.93|2524.66|2509.86|2529.83|2515.03|2524.66|2509.86|35
1737398160000|2025-01-20 18:36:00|2524.5|2509.7|2523.96|2509.16|2525.6|2510.8|2522.6|2507.8|38
1737398170000|2025-01-20 18:36:10|2524.28|2509.48|2528.17|2513.37|2528.17|2513.37|2523.84|2509.04|38
1737398180000|2025-01-20 18:36:20|2527.29|2512.49|2528.85|2514.05|2528.85|2514.05|2527.29|2512.49|34
1737398190000|2025-01-20 18:36:30|2528.35|2513.55|2531.8|2517|2532.56|2517.76|2528.35|2513.55|35
1737398200000|2025-01-20 18:36:40|2532.18|2517.38|2531.77|2516.97|2532.85|2518.05|2529.75|2514.95|36
1737398210000|2025-01-20 18:36:50|2531.95|2517.15|2531.75|2516.95|2532.69|2517.89|2530.65|2515.85|30
1737398220000|2025-01-20 18:37:00|2531.73|2516.93|2532.05|2517.25|2532.05|2517.25|2530.07|2515.27|26
1737398230000|2025-01-20 18:37:10|2532.54|2517.74|2531.98|2517.18|2533.05|2518.25|2531.98|2517.18|33
1737398240000|2025-01-20 18:37:20|2532.03|2517.23|2532.95|2518.15|2532.98|2518.18|2531.8|2517|35
1737398250000|2025-01-20 18:37:30|2533.1|2518.3|2532.88|2518.08|2533.9|2519.1|2532.65|2517.85|34
1737398260000|2025-01-20 18:37:40|2533.05|2518.25|2529.89|2515.09|2533.07|2518.27|2529.89|2515.09|37
1737398270000|2025-01-20 18:37:50|2529.85|2515.05|2529.6|2514.8|2530.25|2515.45|2527.6|2512.8|27
1737398280000|2025-01-20 18:38:00|2529.52|2514.72|2530.41|2515.61|2530.41|2515.61|2527.97|2513.17|35
1737398290000|2025-01-20 18:38:10|2530.75|2515.95|2534.58|2519.78|2534.58|2519.78|2530.75|2515.95|39
1737398300000|2025-01-20 18:38:20|2535.2|2520.4|2536|2521.2|2536|2521.2|2535.2|2520.4|29
1737398310000|2025-01-20 18:38:30|2536.05|2521.25|2533.73|2518.93|2536.65|2521.85|2532.15|2517.35|38
1737398320000|2025-01-20 18:38:40|2533.82|2519.02|2530.85|2516.05|2533.85|2519.05|2530.75|2515.95|36
1737398330000|2025-01-20 18:38:50|2530.95|2516.15|2531.6|2516.8|2532.73|2517.93|2530.82|2516.02|35
1737398340000|2025-01-20 18:39:00|2531.75|2516.95|2527.96|2513.16|2531.75|2516.95|2527.28|2512.48|37
1737398350000|2025-01-20 18:39:10|2528.02|2513.22|2529.94|2515.14|2530|2515.2|2528.02|2513.22|34
1737398360000|2025-01-20 18:39:20|2530|2515.2|2525.03|2510.23|2530|2515.2|2524.8|2510|36
1737398370000|2025-01-20 18:39:30|2525.25|2510.45|2522.78|2507.98|2525.7|2510.9|2522.05|2507.25|35
1737398380000|2025-01-20 18:39:40|2522.63|2507.83|2521.99|2507.19|2523.7|2508.9|2521.74|2506.94|34
1737398390000|2025-01-20 18:39:50|2521.94|2507.14|2518.68|2503.88|2521.94|2507.14|2518.15|2503.35|36
1737398400000|2025-01-20 18:40:00|2518.05|2503.25|2518.85|2504.05|2520.85|2506.05|2518.05|2503.25|35
1737398410000|2025-01-20 18:40:10|2518.74|2503.94|2518.25|2503.45|2520.15|2505.35|2517.97|2503.17|35
1737398420000|2025-01-20 18:40:20|2518|2503.2|2519.2|2504.4|2520.85|2506.05|2518|2503.2|34
1737398430000|2025-01-20 18:40:30|2519.07|2504.27|2518.74|2503.94|2520.55|2505.75|2518.14|2503.34|34
1737398440000|2025-01-20 18:40:40|2518.72|2503.92|2517.95|2503.15|2518.9|2504.1|2517.23|2502.43|37
1737398450000|2025-01-20 18:40:50|2518.02|2503.22|2518.7|2503.9|2518.7|2503.9|2516.36|2501.56|35
1737398460000|2025-01-20 18:41:00|2518.6|2503.8|2516.91|2502.11|2518.85|2504.05|2516.48|2501.68|32
1737398470000|2025-01-20 18:41:10|2516.9|2502.1|2517.9|2503.1|2519.02|2504.22|2516.75|2501.95|38
1737398480000|2025-01-20 18:41:20|2517.75|2502.95|2517.1|2502.3|2518.35|2503.55|2516.7|2501.9|32
1737398490000|2025-01-20 18:41:30|2517.12|2502.32|2520.48|2505.68|2521.4|2506.6|2517.12|2502.32|37
1737398500000|2025-01-20 18:41:40|2520.65|2505.85|2521.25|2506.45|2521.55|2506.75|2519.65|2504.85|33
1737398510000|2025-01-20 18:41:50|2521.03|2506.23|2520.9|2506.1|2521.7|2506.9|2520.85|2506.05|35
1737398520000|2025-01-20 18:42:00|2521.45|2506.65|2519.97|2505.17|2521.9|2507.1|2519.97|2505.17|34
1737398530000|2025-01-20 18:42:10|2519.99|2505.19|2520.75|2505.95|2520.75|2505.95|2518.65|2503.85|30
1737398540000|2025-01-20 18:42:20|2521.05|2506.25|2519.05|2504.25|2521.8|2507|2519.05|2504.25|33
1737398550000|2025-01-20 18:42:30|2518.95|2504.15|2516.4|2501.6|2518.95|2504.15|2516.29|2501.49|33
1737398560000|2025-01-20 18:42:40|2516.19|2501.39|2516.85|2502.05|2517.05|2502.25|2515.8|2501|25
1737398570000|2025-01-20 18:42:50|2516.55|2501.75|2515.1|2500.3|2516.68|2501.88|2514.5|2499.7|33
1737398580000|2025-01-20 18:43:00|2515.12|2500.32|2516.1|2501.3|2516.8|2502|2513.9|2499.1|36
1737398590000|2025-01-20 18:43:10|2515.68|2500.88|2515.83|2501.03|2515.85|2501.05|2514.7|2499.9|34
1737398600000|2025-01-20 18:43:20|2515.93|2501.13|2517.4|2502.6|2517.64|2502.84|2515.75|2500.95|34
1737398610000|2025-01-20 18:43:30|2517.33|2502.53|2518.88|2504.08|2518.9|2504.1|2517.08|2502.28|35
1737398620000|2025-01-20 18:43:40|2518.9|2504.1|2522.25|2507.45|2522.25|2507.45|2518.88|2504.08|11
1737398630000|2025-01-20 18:43:50|2522.7|2507.9|2523.9|2509.1|2524.65|2509.85|2521.9|2507.1|34
1737398640000|2025-01-20 18:44:00|2524.05|2509.25|2523.06|2508.26|2524.09|2509.29|2522.75|2507.95|31
1737398650000|2025-01-20 18:44:10|2523.14|2508.34|2525.71|2510.91|2525.81|2511.01|2523.14|2508.34|32
1737398660000|2025-01-20 18:44:20|2525.75|2510.95|2525.03|2510.23|2526.05|2511.25|2523.98|2509.18|30
1737398670000|2025-01-20 18:44:30|2524.98|2510.18|2528.85|2514.05|2528.9|2514.1|2524.96|2510.16|32
1737398680000|2025-01-20 18:44:40|2528.83|2514.03|2527.5|2512.7|2528.83|2514.03|2527.03|2512.23|26
1737398690000|2025-01-20 18:44:50|2527.65|2512.85|2526.98|2512.18|2527.73|2512.93|2526.82|2512.02|19
1737398700000|2025-01-20 18:45:00|2526.94|2512.14|2527.15|2512.35|2528.56|2513.76|2526.68|2511.88|32
1737398710000|2025-01-20 18:45:10|2527|2512.2|2529.85|2515.05|2529.9|2515.1|2527|2512.2|32
1737398720000|2025-01-20 18:45:20|2529.81|2515.01|2529.97|2515.17|2530.71|2515.91|2528.35|2513.55|37
1737398730000|2025-01-20 18:45:30|2529.9|2515.1|2530.85|2516.05|2530.85|2516.05|2529.55|2514.75|31
1737398740000|2025-01-20 18:45:40|2530.87|2516.07|2533.5|2518.7|2533.8|2519|2530.87|2516.07|32
1737398750000|2025-01-20 18:45:50|2533.85|2519.05|2533.93|2519.13|2534.25|2519.45|2533.15|2518.35|28
1737398760000|2025-01-20 18:46:00|2533.95|2519.15|2533.03|2518.23|2533.95|2519.15|2532.45|2517.65|35
1737398770000|2025-01-20 18:46:10|2533.01|2518.21|2534.97|2520.17|2535.1|2520.3|2530.89|2516.09|34
1737398780000|2025-01-20 18:46:20|2535.1|2520.3|2535.8|2521|2535.9|2521.1|2534.27|2519.47|34
1737398790000|2025-01-20 18:46:30|2535.76|2520.96|2535.05|2520.25|2535.85|2521.05|2530.39|2515.59|37
1737398800000|2025-01-20 18:46:40|2534.91|2520.11|2534|2519.2|2534.91|2520.11|2530.73|2515.93|37
1737398810000|2025-01-20 18:46:50|2534.05|2519.25|2536.18|2521.38|2536.99|2522.19|2533.23|2518.43|33
1737398820000|2025-01-20 18:47:00|2536.36|2521.56|2534.75|2519.95|2537.35|2522.55|2534.75|2519.95|38
1737398830000|2025-01-20 18:47:10|2533.83|2519.03|2533.78|2518.98|2534.65|2519.85|2533.68|2518.88|31
1737398840000|2025-01-20 18:47:20|2533.72|2518.92|2530.95|2516.15|2533.72|2518.92|2530.05|2515.25|35
1737398850000|2025-01-20 18:47:30|2531.57|2516.77|2533.67|2518.87|2533.68|2518.88|2531.12|2516.32|37
1737398860000|2025-01-20 18:47:40|2533.7|2518.9|2533.75|2518.95|2533.75|2518.95|2532.81|2518.01|30
1737398870000|2025-01-20 18:47:50|2534.09|2519.29|2531.55|2516.75|2535.3|2520.5|2531.55|2516.75|39
1737398880000|2025-01-20 18:48:00|2531.51|2516.71|2528.65|2513.85|2531.51|2516.71|2528.05|2513.25|37
1737398890000|2025-01-20 18:48:10|2528.78|2513.98|2525.89|2511.09|2528.8|2514|2525.89|2511.09|37
1737398900000|2025-01-20 18:48:20|2526.34|2511.54|2526.25|2511.45|2526.7|2511.9|2525.25|2510.45|35
1737398910000|2025-01-20 18:48:30|2526.41|2511.61|2524.38|2509.58|2526.49|2511.69|2524.38|2509.58|37
1737398920000|2025-01-20 18:48:40|2524.49|2509.69|2524|2509.2|2525.64|2510.84|2523.99|2509.19|36
1737398930000|2025-01-20 18:48:50|2524.25|2509.45|2523.55|2508.75|2524.3|2509.5|2522.6|2507.8|33
1737398940000|2025-01-20 18:49:00|2523.58|2508.78|2524.13|2509.33|2524.6|2509.8|2522.65|2507.85|35
1737398950000|2025-01-20 18:49:10|2523.78|2508.98|2526.5|2511.7|2526.7|2511.9|2523.58|2508.78|38
1737398960000|2025-01-20 18:49:20|2526.42|2511.62|2525.46|2510.66|2526.64|2511.84|2525.43|2510.63|32
1737398970000|2025-01-20 18:49:30|2525.62|2510.82|2528.5|2513.7|2528.65|2513.85|2525.62|2510.82|28
1737398980000|2025-01-20 18:49:40|2527.84|2513.04|2525.83|2511.03|2527.85|2513.05|2524.82|2510.02|32
1737398990000|2025-01-20 18:49:50|2525.94|2511.14|2526.59|2511.79|2526.88|2512.08|2525.94|2511.14|27
1737399000000|2025-01-20 18:50:00|2526.55|2511.75|2524.85|2510.05|2526.6|2511.8|2524.65|2509.85|37
1737399010000|2025-01-20 18:50:10|2524.83|2510.03|2522.01|2507.21|2524.83|2510.03|2521.75|2506.95|32
1737399020000|2025-01-20 18:50:20|2522.03|2507.23|2521.73|2506.93|2522.65|2507.85|2521.61|2506.81|29
1737399030000|2025-01-20 18:50:30|2521.83|2507.03|2527.49|2512.69|2527.6|2512.8|2521.7|2506.9|32
1737399040000|2025-01-20 18:50:40|2527.62|2512.82|2524.74|2509.94|2528.25|2513.45|2524.5|2509.7|30
1737399050000|2025-01-20 18:50:50|2524.7|2509.9|2524.5|2509.7|2525.73|2510.93|2524.4|2509.6|33
1737399060000|2025-01-20 18:51:00|2522.5|2507.7|2523.45|2508.65|2524.15|2509.35|2521.05|2506.25|36
1737399070000|2025-01-20 18:51:10|2523.63|2508.83|2524.17|2509.37|2524.62|2509.82|2521.6|2506.8|36
1737399080000|2025-01-20 18:51:20|2522.65|2507.85|2518.8|2504|2522.65|2507.85|2518.54|2503.74|35
1737399090000|2025-01-20 18:51:30|2519.26|2504.46|2521.51|2506.71|2521.53|2506.73|2518.45|2503.65|36
1737399100000|2025-01-20 18:51:40|2521.53|2506.73|2521.1|2506.3|2523.75|2508.95|2521.1|2506.3|35
1737399110000|2025-01-20 18:51:50|2521.9|2507.1|2521.85|2507.05|2521.9|2507.1|2520.93|2506.13|35
1737399120000|2025-01-20 18:52:00|2521.89|2507.09|2523.42|2508.62|2523.8|2509|2521.87|2507.07|36
1737399130000|2025-01-20 18:52:10|2523.39|2508.59|2524.8|2510|2524.97|2510.17|2523.2|2508.4|30
1737399140000|2025-01-20 18:52:20|2524.78|2509.98|2525.14|2510.34|2525.18|2510.38|2523.49|2508.69|32
1737399150000|2025-01-20 18:52:30|2525.2|2510.4|2525.45|2510.65|2526.7|2511.9|2523.5|2508.7|33
1737399160000|2025-01-20 18:52:40|2525.63|2510.83|2525.75|2510.95|2526.48|2511.68|2525.23|2510.43|24
1737399170000|2025-01-20 18:52:50|2525.64|2510.84|2526.45|2511.65|2526.88|2512.08|2525.5|2510.7|24
1737399180000|2025-01-20 18:53:00|2526.5|2511.7|2527.32|2512.52|2529.05|2514.25|2526.5|2511.7|37
1737399190000|2025-01-20 18:53:10|2527.45|2512.65|2526.96|2512.16|2529.15|2514.35|2526.5|2511.7|33
1737399200000|2025-01-20 18:53:20|2527.09|2512.29|2528.6|2513.8|2528.6|2513.8|2525.97|2511.17|29
1737399210000|2025-01-20 18:53:30|2528.65|2513.85|2527.32|2512.52|2528.65|2513.85|2527.02|2512.22|34
1737399220000|2025-01-20 18:53:40|2526.71|2511.91|2533.7|2518.9|2533.7|2518.9|2526.26|2511.46|33
1737399230000|2025-01-20 18:53:50|2534.22|2519.42|2536.35|2521.55|2546.15|2531.35|2534.22|2519.42|37
1737399240000|2025-01-20 18:54:00|2536.38|2521.58|2543.61|2528.81|2544.33|2529.53|2536.3|2521.5|39
1737399250000|2025-01-20 18:54:10|2542.96|2528.16|2542.9|2528.1|2542.96|2528.16|2539.75|2524.95|40
1737399260000|2025-01-20 18:54:20|2543.33|2528.53|2547.14|2532.34|2547.56|2532.76|2543.33|2528.53|40
1737399270000|2025-01-20 18:54:30|2546.15|2531.35|2546.65|2531.85|2548.1|2533.3|2545.8|2531|37
1737399280000|2025-01-20 18:54:40|2547.07|2532.27|2546.5|2531.7|2547.29|2532.49|2544.14|2529.34|38
1737399290000|2025-01-20 18:54:50|2547.3|2532.5|2545.18|2530.38|2547.3|2532.5|2543.49|2528.69|38
1737399300000|2025-01-20 18:55:00|2545.08|2530.28|2546.8|2532|2548.15|2533.35|2543.33|2528.53|37
1737399310000|2025-01-20 18:55:10|2547.19|2532.39|2544.42|2529.62|2548.1|2533.3|2543.35|2528.55|38
1737399320000|2025-01-20 18:55:20|2544.99|2530.19|2537.5|2522.7|2545.8|2531|2537|2522.2|40
1737399330000|2025-01-20 18:55:30|2537.67|2522.87|2542.58|2527.78|2543.55|2528.75|2537.67|2522.87|37
1737399340000|2025-01-20 18:55:40|2543.19|2528.39|2542.2|2527.4|2543.7|2528.9|2542.2|2527.4|38
1737399350000|2025-01-20 18:55:50|2542.18|2527.38|2541.35|2526.55|2542.4|2527.6|2539.28|2524.48|36
1737399360000|2025-01-20 18:56:00|2541.26|2526.46|2546.23|2531.43|2546.7|2531.9|2541.05|2526.25|38
1737399370000|2025-01-20 18:56:10|2546.28|2531.48|2546.9|2532.1|2546.9|2532.1|2543.48|2528.68|39
1737399380000|2025-01-20 18:56:20|2546.73|2531.93|2545.78|2530.98|2546.97|2532.17|2545.59|2530.79|37
1737399390000|2025-01-20 18:56:30|2546.25|2531.45|2549.78|2534.98|2550.19|2535.39|2546.15|2531.35|39
1737399400000|2025-01-20 18:56:40|2549.9|2535.1|2551.2|2536.4|2551.46|2536.66|2549.85|2535.05|38
1737399410000|2025-01-20 18:56:50|2551.4|2536.6|2555.38|2540.58|2555.38|2540.58|2551.08|2536.28|34
1737399420000|2025-01-20 18:57:00|2555.3|2540.5|2556.2|2541.4|2556.48|2541.68|2554.68|2539.88|34
1737399430000|2025-01-20 18:57:10|2556.21|2541.41|2554.44|2539.64|2556.63|2541.83|2554.14|2539.34|38
1737399440000|2025-01-20 18:57:20|2555.13|2540.33|2555.25|2540.45|2555.45|2540.65|2554.38|2539.58|37
1737399450000|2025-01-20 18:57:30|2554.7|2539.9|2547.83|2533.03|2554.7|2539.9|2547.83|2533.03|36
1737399460000|2025-01-20 18:57:40|2547.78|2532.98|2548.52|2533.72|2549.7|2534.9|2546.1|2531.3|37
1737399470000|2025-01-20 18:57:50|2548.45|2533.65|2546.26|2531.46|2548.58|2533.78|2546.12|2531.32|32
1737399480000|2025-01-20 18:58:00|2546.58|2531.78|2548.67|2533.87|2549.03|2534.23|2546.58|2531.78|39
1737399490000|2025-01-20 18:58:10|2548.69|2533.89|2548.07|2533.27|2549.69|2534.89|2548.07|2533.27|31
1737399500000|2025-01-20 18:58:20|2548.27|2533.47|2542.4|2527.6|2548.45|2533.65|2542.4|2527.6|32
1737399510000|2025-01-20 18:58:30|2542.35|2527.55|2544.13|2529.33|2545.55|2530.75|2542.35|2527.55|36
1737399520000|2025-01-20 18:58:40|2544.1|2529.3|2543.54|2528.74|2544.33|2529.53|2542.53|2527.73|28
1737399530000|2025-01-20 18:58:50|2543.68|2528.88|2545.12|2530.32|2545.55|2530.75|2543.68|2528.88|34
1737399540000|2025-01-20 18:59:00|2545.22|2530.42|2544.38|2529.58|2545.22|2530.42|2543.18|2528.38|39
1737399550000|2025-01-20 18:59:10|2544.85|2530.05|2544.45|2529.65|2545.44|2530.64|2544.28|2529.48|26
1737399560000|2025-01-20 18:59:20|2544.29|2529.49|2544.05|2529.25|2545.62|2530.82|2542.83|2528.03|34
1737399570000|2025-01-20 18:59:30|2544.32|2529.52|2542.25|2527.45|2544.65|2529.85|2542.25|2527.45|30
1737399580000|2025-01-20 18:59:40|2542.55|2527.75|2540.7|2525.9|2543.6|2528.8|2540.7|2525.9|36
1737399590000|2025-01-20 18:59:50|2541.55|2526.75|2544.95|2530.15|2544.95|2530.15|2541.47|2526.67|36
1737399600000|2025-01-20 19:00:00|2545.48|2530.68|2540.43|2525.63|2547|2532.2|2540.28|2525.48|38
1737399610000|2025-01-20 19:00:10|2540.68|2525.88|2539.63|2524.83|2542.25|2527.45|2538.57|2523.77|40
1737399620000|2025-01-20 19:00:20|2540.06|2525.26|2541.6|2526.8|2541.7|2526.9|2539.26|2524.46|38
1737399630000|2025-01-20 19:00:30|2541.45|2526.65|2537.66|2522.86|2541.62|2526.82|2535.6|2520.8|39
1737399640000|2025-01-20 19:00:40|2538.69|2523.89|2541.6|2526.8|2542.7|2527.9|2536.8|2522|39
1737399650000|2025-01-20 19:00:50|2541.89|2527.09|2543.62|2528.82|2544.35|2529.55|2541.41|2526.61|37
1737399660000|2025-01-20 19:01:00|2542.95|2528.15|2545.49|2530.69|2547.6|2532.8|2542|2527.2|36
1737399670000|2025-01-20 19:01:10|2545.5|2530.7|2542.95|2528.15|2545.5|2530.7|2542.16|2527.36|39
1737399680000|2025-01-20 19:01:20|2543.39|2528.59|2542.01|2527.21|2544.41|2529.61|2541.84|2527.04|39
1737399690000|2025-01-20 19:01:30|2542.09|2527.29|2539.95|2525.15|2543.13|2528.33|2539.65|2524.85|39
1737399700000|2025-01-20 19:01:40|2539.49|2524.69|2543.98|2529.18|2545|2530.2|2538.66|2523.86|38
1737399710000|2025-01-20 19:01:50|2543.48|2528.68|2541.7|2526.9|2543.7|2528.9|2540.37|2525.57|37
1737399720000|2025-01-20 19:02:00|2541.56|2526.76|2537.4|2522.6|2541.62|2526.82|2537.34|2522.54|39
1737399730000|2025-01-20 19:02:10|2537.27|2522.47|2536.75|2521.95|2537.34|2522.54|2536.65|2521.85|30
1737399740000|2025-01-20 19:02:20|2536.8|2522|2536.08|2521.28|2536.8|2522|2535.08|2520.28|36
1737399750000|2025-01-20 19:02:30|2536.02|2521.22|2532.38|2517.58|2536.95|2522.15|2532.38|2517.58|37
1737399760000|2025-01-20 19:02:40|2532.58|2517.78|2532.55|2517.75|2533.23|2518.43|2532.25|2517.45|30
1737399770000|2025-01-20 19:02:50|2532.58|2517.78|2538.23|2523.43|2538.78|2523.98|2532.5|2517.7|37
1737399780000|2025-01-20 19:03:00|2537.75|2522.95|2539.57|2524.77|2540.55|2525.75|2537.61|2522.81|39
1737399790000|2025-01-20 19:03:10|2539.6|2524.8|2537.55|2522.75|2539.6|2524.8|2537.39|2522.59|38
1737399800000|2025-01-20 19:03:20|2537.35|2522.55|2535.48|2520.68|2538.04|2523.24|2535.41|2520.61|34
1737399810000|2025-01-20 19:03:30|2535.35|2520.55|2532.5|2517.7|2535.78|2520.98|2532.5|2517.7|38
1737399820000|2025-01-20 19:03:40|2532.55|2517.75|2531.76|2516.96|2534.9|2520.1|2531.76|2516.96|32
1737399830000|2025-01-20 19:03:50|2532.01|2517.21|2532.3|2517.5|2532.74|2517.94|2529.3|2514.5|38
1737399840000|2025-01-20 19:04:00|2532.36|2517.56|2534.56|2519.76|2535|2520.2|2532.31|2517.51|39
1737399850000|2025-01-20 19:04:10|2534.3|2519.5|2535.35|2520.55|2536.62|2521.82|2533.55|2518.75|40
1737399860000|2025-01-20 19:04:20|2535.4|2520.6|2534.96|2520.16|2536.04|2521.24|2534.63|2519.83|35
1737399870000|2025-01-20 19:04:30|2534.23|2519.43|2536.55|2521.75|2536.55|2521.75|2533.5|2518.7|38
1737399880000|2025-01-20 19:04:40|2536.33|2521.53|2531.83|2517.03|2536.33|2521.53|2531.2|2516.4|36
1737399890000|2025-01-20 19:04:50|2531.78|2516.98|2531.59|2516.79|2532.58|2517.78|2530.18|2515.38|37
1737399900000|2025-01-20 19:05:00|2531.65|2516.85|2527.34|2512.54|2531.65|2516.85|2527.25|2512.45|33
1737399910000|2025-01-20 19:05:10|2527.25|2512.45|2522.08|2507.28|2527.4|2512.6|2522.08|2507.28|35
1737399920000|2025-01-20 19:05:20|2521.75|2506.95|2520.55|2505.75|2521.75|2506.95|2520.2|2505.4|36
1737399930000|2025-01-20 19:05:30|2520.15|2505.35|2521.11|2506.31|2521.6|2506.8|2518.88|2504.08|35
1737399940000|2025-01-20 19:05:40|2521.01|2506.21|2522.15|2507.35|2522.95|2508.15|2521.01|2506.21|36
1737399950000|2025-01-20 19:05:50|2521.9|2507.1|2518.1|2503.3|2521.9|2507.1|2517.45|2502.65|39
1737399960000|2025-01-20 19:06:00|2518.17|2503.37|2520.3|2505.5|2520.43|2505.63|2516.9|2502.1|37
1737399970000|2025-01-20 19:06:10|2520.5|2505.7|2522.34|2507.54|2522.45|2507.65|2518.4|2503.6|38
1737399980000|2025-01-20 19:06:20|2521.9|2507.1|2520.6|2505.8|2522.5|2507.7|2519.45|2504.65|34
1737399990000|2025-01-20 19:06:30|2520.68|2505.88|2524.02|2509.22|2524.55|2509.75|2520.64|2505.84|36
1737400000000|2025-01-20 19:06:40|2524.59|2509.79|2527.32|2512.52|2527.68|2512.88|2524.59|2509.79|35
1737400010000|2025-01-20 19:06:50|2527.65|2512.85|2531.51|2516.71|2531.51|2516.71|2527.05|2512.25|36
1737400020000|2025-01-20 19:07:00|2531.54|2516.74|2533.75|2518.95|2534.73|2519.93|2531.54|2516.74|32
1737400030000|2025-01-20 19:07:10|2533.95|2519.15|2536.8|2522|2537.39|2522.59|2533.91|2519.11|37
1737400040000|2025-01-20 19:07:20|2536.48|2521.68|2537.71|2522.91|2537.71|2522.91|2535.2|2520.4|34
1737400050000|2025-01-20 19:07:30|2537.84|2523.04|2535.05|2520.25|2537.98|2523.18|2535.05|2520.25|38
1737400060000|2025-01-20 19:07:40|2535.65|2520.85|2534.85|2520.05|2536.25|2521.45|2534.15|2519.35|36
1737400070000|2025-01-20 19:07:50|2534.84|2520.04|2535.47|2520.67|2535.54|2520.74|2534.84|2520.04|30
1737400080000|2025-01-20 19:08:00|2535.44|2520.64|2538.47|2523.67|2538.8|2524|2535.44|2520.64|37
1737400090000|2025-01-20 19:08:10|2538.49|2523.69|2537.75|2522.95|2538.7|2523.9|2536.59|2521.79|39
1737400100000|2025-01-20 19:08:20|2538.15|2523.35|2538.09|2523.29|2538.41|2523.61|2537.74|2522.94|36
1737400110000|2025-01-20 19:08:30|2538.22|2523.42|2538.11|2523.31|2538.65|2523.85|2538.11|2523.31|30
1737400120000|2025-01-20 19:08:40|2537.87|2523.07|2536.87|2522.07|2538.37|2523.57|2536.67|2521.87|35
1737400130000|2025-01-20 19:08:50|2537.06|2522.26|2536|2521.2|2537.06|2522.26|2534.24|2519.44|37
1737400140000|2025-01-20 19:09:00|2535.69|2520.89|2534.44|2519.64|2536.46|2521.66|2534.2|2519.4|34
1737400150000|2025-01-20 19:09:10|2534.39|2519.59|2534.86|2520.06|2536.14|2521.34|2534.39|2519.59|34
1737400160000|2025-01-20 19:09:20|2534.89|2520.09|2538.75|2523.95|2539.35|2524.55|2534.89|2520.09|37
1737400170000|2025-01-20 19:09:30|2539|2524.2|2540.53|2525.73|2540.69|2525.89|2538.88|2524.08|29
1737400180000|2025-01-20 19:09:40|2540.5|2525.7|2542.7|2527.9|2543.1|2528.3|2539.8|2525|34
1737400190000|2025-01-20 19:09:50|2542.91|2528.11|2544.39|2529.59|2544.39|2529.59|2542.32|2527.52|26
1737400200000|2025-01-20 19:10:00|2544.21|2529.41|2536.45|2521.65|2544.75|2529.95|2536.45|2521.65|34
1737400210000|2025-01-20 19:10:10|2536.7|2521.9|2541.15|2526.35|2541.15|2526.35|2536.25|2521.45|39
1737400220000|2025-01-20 19:10:20|2541.02|2526.22|2545.8|2531|2547.03|2532.23|2540.7|2525.9|30
1737400230000|2025-01-20 19:10:30|2545.7|2530.9|2552.32|2537.52|2552.4|2537.6|2541.31|2526.51|38
1737400240000|2025-01-20 19:10:40|2552.38|2537.58|2555.95|2541.15|2556.54|2541.74|2552.38|2537.58|37
1737400250000|2025-01-20 19:10:50|2556.54|2541.74|2558.75|2543.95|2559.43|2544.63|2555.62|2540.82|32
1737400260000|2025-01-20 19:11:00|2558.73|2543.93|2553.53|2538.73|2558.73|2543.93|2553.52|2538.72|37
1737400270000|2025-01-20 19:11:10|2552.43|2537.63|2554.95|2540.15|2555.42|2540.62|2552.05|2537.25|35
1737400280000|2025-01-20 19:11:20|2554.93|2540.13|2560.65|2545.85|2569.28|2554.48|2554.93|2540.13|40
1737400290000|2025-01-20 19:11:30|2559.94|2545.14|2564.9|2550.1|2564.9|2550.1|2557.7|2542.9|40
1737400300000|2025-01-20 19:11:40|2565.1|2550.3|2564.64|2549.84|2565.7|2550.9|2562.35|2547.55|39
1737400310000|2025-01-20 19:11:50|2564.24|2549.44|2569.17|2554.37|2569.7|2554.9|2564.24|2549.44|38
1737400320000|2025-01-20 19:12:00|2569.5|2554.7|2568.27|2553.47|2570.03|2555.23|2567.27|2552.47|34
1737400330000|2025-01-20 19:12:10|2567.55|2552.75|2567.95|2553.15|2568.72|2553.92|2567.55|2552.75|20
1737400340000|2025-01-20 19:12:20|2568.95|2554.15|2565.47|2550.67|2569.21|2554.41|2564.58|2549.78|40
1737400350000|2025-01-20 19:12:30|2564.95|2550.15|2565.64|2550.84|2566.2|2551.4|2564.75|2549.95|36
1737400360000|2025-01-20 19:12:40|2565.78|2550.98|2566.02|2551.22|2566.29|2551.49|2564.99|2550.19|24
1737400370000|2025-01-20 19:12:50|2566.05|2551.25|2566.41|2551.61|2567.75|2552.95|2566.03|2551.23|27
1737400380000|2025-01-20 19:13:00|2566.35|2551.55|2570.3|2555.5|2570.3|2555.5|2566.27|2551.47|34
1737400390000|2025-01-20 19:13:10|2570.5|2555.7|2572.4|2557.6|2573.9|2559.1|2570.5|2555.7|40
1737400400000|2025-01-20 19:13:20|2573.75|2558.95|2578.15|2563.35|2578.15|2563.35|2573.75|2558.95|40
1737400410000|2025-01-20 19:13:30|2578.19|2563.39|2576.12|2561.32|2578.19|2563.39|2574.65|2559.85|37
1737400420000|2025-01-20 19:13:40|2576.15|2561.35|2576.85|2562.05|2577.01|2562.21|2574.45|2559.65|34
1737400430000|2025-01-20 19:13:50|2576.8|2562|2579.75|2564.95|2580.55|2565.75|2576.8|2562|33
1737400440000|2025-01-20 19:14:00|2579.85|2565.05|2580.96|2566.16|2581.2|2566.4|2579.85|2565.05|31
1737400450000|2025-01-20 19:14:10|2580.93|2566.13|2581.95|2567.15|2581.95|2567.15|2578.85|2564.05|34
1737400460000|2025-01-20 19:14:20|2582.36|2567.56|2583.18|2568.38|2584.09|2569.29|2579.41|2564.61|29
1737400470000|2025-01-20 19:14:30|2583.15|2568.35|2583.15|2568.35|2583.38|2568.58|2582.63|2567.83|24
1737400480000|2025-01-20 19:14:40|2582.81|2568.01|2584.66|2569.86|2584.79|2569.99|2582.63|2567.83|36
1737400490000|2025-01-20 19:14:50|2584.82|2570.02|2584.86|2570.06|2585.3|2570.5|2584.15|2569.35|31
1737400500000|2025-01-20 19:15:00|2584.89|2570.09|2576|2561.2|2585.3|2570.5|2572.85|2558.05|38
1737400510000|2025-01-20 19:15:10|2576.02|2561.22|2580.21|2565.41|2580.75|2565.95|2575.8|2561|39
1737400520000|2025-01-20 19:15:20|2580.16|2565.36|2576.73|2561.93|2580.25|2565.45|2575.69|2560.89|36
1737400530000|2025-01-20 19:15:30|2576.88|2562.08|2578.49|2563.69|2581.15|2566.35|2576.88|2562.08|37
1737400540000|2025-01-20 19:15:40|2578.47|2563.67|2581.95|2567.15|2582.16|2567.36|2578.47|2563.67|39
1737400550000|2025-01-20 19:15:50|2581.9|2567.1|2581|2566.2|2581.9|2567.1|2578.52|2563.72|31
1737400560000|2025-01-20 19:16:00|2581.64|2566.84|2588.57|2573.77|2588.68|2573.88|2581.39|2566.59|39
1737400570000|2025-01-20 19:16:10|2588.5|2573.7|2589.62|2574.82|2592.15|2577.35|2588.5|2573.7|39
1737400580000|2025-01-20 19:16:20|2589.58|2574.78|2590.5|2575.7|2590.5|2575.7|2588.21|2573.41|38
1737400590000|2025-01-20 19:16:30|2591.05|2576.25|2594.9|2580.1|2595.9|2581.1|2591.05|2576.25|39
1737400600000|2025-01-20 19:16:40|2595.01|2580.21|2595.4|2580.6|2596.8|2582|2593.83|2579.03|36
1737400610000|2025-01-20 19:16:50|2595.75|2580.95|2596.9|2582.1|2596.91|2582.11|2594.6|2579.8|32
1737400620000|2025-01-20 19:17:00|2596.95|2582.15|2597.7|2582.9|2597.7|2582.9|2595.55|2580.75|31
1737400630000|2025-01-20 19:17:10|2598.1|2583.3|2602.26|2587.46|2602.95|2588.15|2598.1|2583.3|38
1737400640000|2025-01-20 19:17:20|2602.46|2587.66|2605.27|2590.47|2605.48|2590.68|2602.33|2587.53|38
1737400650000|2025-01-20 19:17:30|2605.37|2590.57|2604.8|2590|2606.7|2591.9|2604.44|2589.64|39
1737400660000|2025-01-20 19:17:40|2604.92|2590.12|2598.38|2583.58|2605.66|2590.86|2598.38|2583.58|39
1737400670000|2025-01-20 19:17:50|2598.35|2583.55|2591.41|2576.61|2598.35|2583.55|2591.41|2576.61|36
1737400680000|2025-01-20 19:18:00|2592.13|2577.33|2582.9|2568.1|2592.15|2577.35|2582.88|2568.08|37
1737400690000|2025-01-20 19:18:10|2582.85|2568.05|2579.09|2564.29|2583.35|2568.55|2578.6|2563.8|39
1737400700000|2025-01-20 19:18:20|2579.07|2564.27|2572.01|2557.21|2579.23|2564.43|2572.01|2557.21|36
1737400710000|2025-01-20 19:18:30|2572.07|2557.27|2570.38|2555.58|2572.42|2557.62|2570|2555.2|36
1737400720000|2025-01-20 19:18:40|2570.4|2555.6|2569.4|2554.6|2570.4|2555.6|2567.62|2552.82|35
1737400730000|2025-01-20 19:18:50|2570.55|2555.75|2580.18|2565.38|2584.22|2569.42|2570.55|2555.75|40
1737400740000|2025-01-20 19:19:00|2579.74|2564.94|2578.6|2563.8|2582.01|2567.21|2578.43|2563.63|38
1737400750000|2025-01-20 19:19:10|2578.48|2563.68|2573.39|2558.59|2579.4|2564.6|2573.39|2558.59|36
1737400760000|2025-01-20 19:19:20|2572.4|2557.6|2570.17|2555.37|2572.5|2557.7|2569.55|2554.75|36
1737400770000|2025-01-20 19:19:30|2570.29|2555.49|2569.53|2554.73|2571.28|2556.48|2569.53|2554.73|38
1737400780000|2025-01-20 19:19:40|2569.32|2554.52|2568.29|2553.49|2570.61|2555.81|2568.29|2553.49|36
1737400790000|2025-01-20 19:19:50|2568.55|2553.75|2567.65|2552.85|2570.4|2555.6|2567.13|2552.33|35
1737400800000|2025-01-20 19:20:00|2568.25|2553.45|2566.62|2551.82|2573.1|2558.3|2566.55|2551.75|37
1737400810000|2025-01-20 19:20:10|2565.69|2550.89|2566.53|2551.73|2566.78|2551.98|2564.6|2549.8|33
1737400820000|2025-01-20 19:20:20|2566.26|2551.46|2571.61|2556.81|2573.68|2558.88|2566.26|2551.46|38
1737400830000|2025-01-20 19:20:30|2572.03|2557.23|2568.93|2554.13|2572.1|2557.3|2568.93|2554.13|39
1737400840000|2025-01-20 19:20:40|2568.65|2553.85|2564.45|2549.65|2569|2554.2|2564.2|2549.4|38
1737400850000|2025-01-20 19:20:50|2564.5|2549.7|2563.68|2548.88|2565.2|2550.4|2563.33|2548.53|37
1737400860000|2025-01-20 19:21:00|2563.6|2548.8|2563.33|2548.53|2565.75|2550.95|2562.62|2547.82|39
1737400870000|2025-01-20 19:21:10|2563.38|2548.58|2563.63|2548.83|2564.5|2549.7|2562.35|2547.55|39
1737400880000|2025-01-20 19:21:20|2563.65|2548.85|2566.95|2552.15|2567.44|2552.64|2563.51|2548.71|35
1737400890000|2025-01-20 19:21:30|2567|2552.2|2572.2|2557.4|2572.2|2557.4|2566.65|2551.85|36
1737400900000|2025-01-20 19:21:40|2572.8|2558|2571.77|2556.97|2572.8|2558|2569.15|2554.35|40
1737400910000|2025-01-20 19:21:50|2571.83|2557.03|2570.65|2555.85|2571.94|2557.14|2570.35|2555.55|34
1737400920000|2025-01-20 19:22:00|2570.25|2555.45|2573.96|2559.16|2575.14|2560.34|2570.07|2555.27|40
1737400930000|2025-01-20 19:22:10|2574.23|2559.43|2578.73|2563.93|2578.73|2563.93|2574.2|2559.4|35
1737400940000|2025-01-20 19:22:20|2578.61|2563.81|2581.6|2566.8|2582.45|2567.65|2577.6|2562.8|37
1737400950000|2025-01-20 19:22:30|2581.65|2566.85|2584.39|2569.59|2584.9|2570.1|2581.65|2566.85|36
1737400960000|2025-01-20 19:22:40|2584.19|2569.39|2580.23|2565.43|2584.47|2569.67|2580.23|2565.43|35
1737400970000|2025-01-20 19:22:50|2580.28|2565.48|2579.9|2565.1|2581.21|2566.41|2579.78|2564.98|32
1737400980000|2025-01-20 19:23:00|2579.63|2564.83|2581.45|2566.65|2581.45|2566.65|2577.84|2563.04|39
1737400990000|2025-01-20 19:23:10|2581.09|2566.29|2583.55|2568.75|2583.55|2568.75|2579.11|2564.31|38
1737401000000|2025-01-20 19:23:20|2583.5|2568.7|2586.83|2572.03|2587.38|2572.58|2583.5|2568.7|35
1737401010000|2025-01-20 19:23:30|2586.7|2571.9|2586.13|2571.33|2587.44|2572.64|2584.11|2569.31|39
1737401020000|2025-01-20 19:23:40|2585.27|2570.47|2583.51|2568.71|2585.65|2570.85|2583.27|2568.47|38
1737401030000|2025-01-20 19:23:50|2583.39|2568.59|2588.01|2573.21|2588.11|2573.31|2583.39|2568.59|35
1737401040000|2025-01-20 19:24:00|2587.76|2572.96|2587.2|2572.4|2588.18|2573.38|2586.48|2571.68|38
1737401050000|2025-01-20 19:24:10|2587.15|2572.35|2585.65|2570.85|2588.55|2573.75|2585.34|2570.54|37
1737401060000|2025-01-20 19:24:20|2585.6|2570.8|2584.41|2569.61|2585.93|2571.13|2581.88|2567.08|34
1737401070000|2025-01-20 19:24:30|2583.73|2568.93|2591.5|2576.7|2591.5|2576.7|2582.68|2567.88|37
1737401080000|2025-01-20 19:24:40|2591.68|2576.88|2594.45|2579.65|2594.45|2579.65|2591.68|2576.88|32
1737401090000|2025-01-20 19:24:50|2594.5|2579.7|2596.47|2581.67|2596.55|2581.75|2593.85|2579.05|35
1737401100000|2025-01-20 19:25:00|2596.5|2581.7|2599.45|2584.65|2599.45|2584.65|2594.65|2579.85|38
1737401110000|2025-01-20 19:25:10|2599.47|2584.67|2605.5|2590.7|2605.51|2590.71|2599.08|2584.28|35
1737401120000|2025-01-20 19:25:20|2605.64|2590.84|2605.4|2590.6|2606.99|2592.19|2604.91|2590.11|34
1737401130000|2025-01-20 19:25:30|2605.65|2590.85|2604.35|2589.55|2606.37|2591.57|2603.13|2588.33|37
1737401140000|2025-01-20 19:25:40|2604.32|2589.52|2607.29|2592.49|2607.39|2592.59|2603.73|2588.93|38
1737401150000|2025-01-20 19:25:50|2606.88|2592.08|2606.8|2592|2609|2594.2|2606.6|2591.8|38
1737401160000|2025-01-20 19:26:00|2607.4|2592.6|2604|2589.2|2607.4|2592.6|2602.13|2587.33|36
1737401170000|2025-01-20 19:26:10|2604.82|2590.02|2605.95|2591.15|2606.42|2591.62|2603.3|2588.5|37
1737401180000|2025-01-20 19:26:20|2605.8|2591|2605.05|2590.25|2606.3|2591.5|2603.07|2588.27|38
1737401190000|2025-01-20 19:26:30|2604.68|2589.88|2602.78|2587.98|2605.35|2590.55|2602.53|2587.73|38
1737401200000|2025-01-20 19:26:40|2602.75|2587.95|2603.98|2589.18|2603.98|2589.18|2601.3|2586.5|35
1737401210000|2025-01-20 19:26:50|2603.83|2589.03|2610.43|2595.63|2611.1|2596.3|2603.83|2589.03|37
1737401220000|2025-01-20 19:27:00|2610.53|2595.73|2612|2597.2|2615.4|2600.6|2610.53|2595.73|39
1737401230000|2025-01-20 19:27:10|2612.3|2597.5|2603.41|2588.61|2613.2|2598.4|2601.68|2586.88|38
1737401240000|2025-01-20 19:27:20|2603.76|2588.96|2603.46|2588.66|2607.64|2592.84|2603.43|2588.63|37
1737401250000|2025-01-20 19:27:30|2603.41|2588.61|2601.39|2586.59|2603.48|2588.68|2600.7|2585.9|37
1737401260000|2025-01-20 19:27:40|2601.53|2586.73|2602.53|2587.73|2602.53|2587.73|2600.63|2585.83|35
1737401270000|2025-01-20 19:27:50|2602.7|2587.9|2607.4|2592.6|2607.4|2592.6|2602.6|2587.8|34
1737401280000|2025-01-20 19:28:00|2607.75|2592.95|2607.46|2592.66|2608.33|2593.53|2605.25|2590.45|38
1737401290000|2025-01-20 19:28:10|2607.61|2592.81|2605.85|2591.05|2608.23|2593.43|2605.12|2590.32|34
1737401300000|2025-01-20 19:28:20|2605.77|2590.97|2602.39|2587.59|2606.7|2591.9|2602.05|2587.25|36
1737401310000|2025-01-20 19:28:30|2601.21|2586.41|2606.74|2591.94|2607.35|2592.55|2601.21|2586.41|40
1737401320000|2025-01-20 19:28:40|2606.38|2591.58|2606.45|2591.65|2607.6|2592.8|2606.22|2591.42|35
1737401330000|2025-01-20 19:28:50|2606.46|2591.66|2606.96|2592.16|2607.6|2592.8|2606.46|2591.66|32
1737401340000|2025-01-20 19:29:00|2607.2|2592.4|2600.67|2585.87|2607.37|2592.57|2600.33|2585.53|38
1737401350000|2025-01-20 19:29:10|2600.72|2585.92|2598.3|2583.5|2600.72|2585.92|2597.71|2582.91|38
1737401360000|2025-01-20 19:29:20|2598.25|2583.45|2596.4|2581.6|2598.7|2583.9|2596.05|2581.25|36
1737401370000|2025-01-20 19:29:30|2596.43|2581.63|2591.74|2576.94|2596.58|2581.78|2590.89|2576.09|39
1737401380000|2025-01-20 19:29:40|2591.94|2577.14|2591.3|2576.5|2592.86|2578.06|2591.3|2576.5|32
1737401390000|2025-01-20 19:29:50|2591.54|2576.74|2595.84|2581.04|2595.84|2581.04|2591.43|2576.63|28
1737401400000|2025-01-20 19:30:00|2595.45|2580.65|2593.85|2579.05|2597.52|2582.72|2593.55|2578.75|39
1737401410000|2025-01-20 19:30:10|2593.25|2578.45|2592.84|2578.04|2593.7|2578.9|2591.88|2577.08|37
1737401420000|2025-01-20 19:30:20|2592.73|2577.93|2593.21|2578.41|2593.41|2578.61|2591.7|2576.9|35
1737401430000|2025-01-20 19:30:30|2593.25|2578.45|2592.59|2577.79|2595.45|2580.65|2591.98|2577.18|37
1737401440000|2025-01-20 19:30:40|2592.47|2577.67|2591.65|2576.85|2592.78|2577.98|2591.2|2576.4|35
1737401450000|2025-01-20 19:30:50|2591.43|2576.63|2591.6|2576.8|2591.64|2576.84|2590.86|2576.06|28
1737401460000|2025-01-20 19:31:00|2591.41|2576.61|2584.6|2569.8|2591.64|2576.84|2584.6|2569.8|40
1737401470000|2025-01-20 19:31:10|2584.55|2569.75|2580.43|2565.63|2584.55|2569.75|2579.3|2564.5|39
1737401480000|2025-01-20 19:31:20|2580.6|2565.8|2581.6|2566.8|2583.52|2568.72|2580.6|2565.8|34
1737401490000|2025-01-20 19:31:30|2581.85|2567.05|2580.74|2565.94|2585.68|2570.88|2580.55|2565.75|35
1737401500000|2025-01-20 19:31:40|2580.94|2566.14|2581.48|2566.68|2581.67|2566.87|2580.57|2565.77|35
1737401510000|2025-01-20 19:31:50|2581.2|2566.4|2580.44|2565.64|2581.2|2566.4|2580.24|2565.44|34
1737401520000|2025-01-20 19:32:00|2579.29|2564.49|2575.65|2560.85|2579.75|2564.95|2575.4|2560.6|39
1737401530000|2025-01-20 19:32:10|2575.4|2560.6|2567.82|2553.02|2575.8|2561|2567.82|2553.02|37
1737401540000|2025-01-20 19:32:20|2568.4|2553.6|2575.56|2560.76|2576.05|2561.25|2567.7|2552.9|39
1737401550000|2025-01-20 19:32:30|2575.35|2560.55|2576.55|2561.75|2577.47|2562.67|2575.33|2560.53|37
1737401560000|2025-01-20 19:32:40|2576.6|2561.8|2579.38|2564.58|2581.21|2566.41|2574.5|2559.7|39
1737401570000|2025-01-20 19:32:50|2579.39|2564.59|2579.27|2564.47|2580.72|2565.92|2576.6|2561.8|40
1737401580000|2025-01-20 19:33:00|2579.85|2565.05|2579.7|2564.9|2584.65|2569.85|2579.4|2564.6|38
1737401590000|2025-01-20 19:33:10|2579.85|2565.05|2581.31|2566.51|2582.14|2567.34|2579.45|2564.65|34
1737401600000|2025-01-20 19:33:20|2581.2|2566.4|2579.6|2564.8|2582.03|2567.23|2578.54|2563.74|35
1737401610000|2025-01-20 19:33:30|2578.75|2563.95|2588.65|2573.85|2588.65|2573.85|2578.19|2563.39|38
1737401620000|2025-01-20 19:33:40|2589.35|2574.55|2594.05|2579.25|2596.1|2581.3|2589|2574.2|40
1737401630000|2025-01-20 19:33:50|2594.15|2579.35|2593.58|2578.78|2594.75|2579.95|2588.83|2574.03|36
1737401640000|2025-01-20 19:34:00|2593.55|2578.75|2588.44|2573.64|2593.55|2578.75|2586.68|2571.88|40
1737401650000|2025-01-20 19:34:10|2588.59|2573.79|2589.47|2574.67|2589.47|2574.67|2585.9|2571.1|38
1737401660000|2025-01-20 19:34:20|2588.52|2573.72|2593.67|2578.87|2593.67|2578.87|2586.94|2572.14|39
1737401670000|2025-01-20 19:34:30|2593.56|2578.76|2593.56|2578.76|2595.4|2580.6|2590.5|2575.7|40
1737401680000|2025-01-20 19:34:40|2593.81|2579.01|2597.51|2582.71|2598.5|2583.7|2593.81|2579.01|38
1737401690000|2025-01-20 19:34:50|2597.56|2582.76|2597.94|2583.14|2598.34|2583.54|2597.46|2582.66|34
1737401700000|2025-01-20 19:35:00|2597.89|2583.09|2596.33|2581.53|2598.37|2583.57|2592.43|2577.63|38
1737401710000|2025-01-20 19:35:10|2596.31|2581.51|2601.05|2586.25|2601.05|2586.25|2593.9|2579.1|36
1737401720000|2025-01-20 19:35:20|2601.17|2586.37|2600.55|2585.75|2602.3|2587.5|2597.48|2582.68|38
1737401730000|2025-01-20 19:35:30|2600.24|2585.44|2607.15|2592.35|2609.19|2594.39|2600.24|2585.44|37
1737401740000|2025-01-20 19:35:40|2607.35|2592.55|2602.44|2587.64|2607.5|2592.7|2602.44|2587.64|40
1737401750000|2025-01-20 19:35:50|2603.06|2588.26|2605.95|2591.15|2606.25|2591.45|2602.98|2588.18|39
1737401760000|2025-01-20 19:36:00|2605.99|2591.19|2596.55|2581.75|2606.67|2591.87|2596.55|2581.75|37
1737401770000|2025-01-20 19:36:10|2597.35|2582.55|2593.27|2578.47|2597.35|2582.55|2592.15|2577.35|39
1737401780000|2025-01-20 19:36:20|2594.14|2579.34|2599|2584.2|2599|2584.2|2594.14|2579.34|36
1737401790000|2025-01-20 19:36:30|2598.87|2584.07|2600.96|2586.16|2600.96|2586.16|2596.58|2581.78|40
1737401800000|2025-01-20 19:36:40|2600.72|2585.92|2601.7|2586.9|2603.15|2588.35|2600.72|2585.92|39
1737401810000|2025-01-20 19:36:50|2602.32|2587.52|2607.02|2592.22|2607.14|2592.34|2602.32|2587.52|35
1737401820000|2025-01-20 19:37:00|2606.08|2591.28|2605.15|2590.35|2607.04|2592.24|2601.45|2586.65|40
1737401830000|2025-01-20 19:37:10|2605.9|2591.1|2607.5|2592.7|2607.5|2592.7|2604.03|2589.23|39
1737401840000|2025-01-20 19:37:20|2607.04|2592.24|2607.82|2593.02|2608.49|2593.69|2606.84|2592.04|37
1737401850000|2025-01-20 19:37:30|2607.64|2592.84|2608.54|2593.74|2609.33|2594.53|2606.32|2591.52|38
1737401860000|2025-01-20 19:37:40|2608.49|2593.69|2608.9|2594.1|2609.65|2594.85|2608.49|2593.69|38
1737401870000|2025-01-20 19:37:50|2609.55|2594.75|2608.58|2593.78|2609.65|2594.85|2607.6|2592.8|34
1737401880000|2025-01-20 19:38:00|2608.55|2593.75|2602.36|2587.56|2608.55|2593.75|2602.21|2587.41|40
1737401890000|2025-01-20 19:38:10|2602.34|2587.54|2604.2|2589.4|2604.2|2589.4|2600.4|2585.6|39
1737401900000|2025-01-20 19:38:20|2604.55|2589.75|2606.6|2591.8|2607.35|2592.55|2604.55|2589.75|36
1737401910000|2025-01-20 19:38:30|2606.9|2592.1|2604.4|2589.6|2607.17|2592.37|2603.36|2588.56|37
1737401920000|2025-01-20 19:38:40|2604.41|2589.61|2603.08|2588.28|2604.41|2589.61|2602.71|2587.91|35
1737401930000|2025-01-20 19:38:50|2603.7|2588.9|2607.54|2592.74|2607.54|2592.74|2603.1|2588.3|37
1737401940000|2025-01-20 19:39:00|2607.39|2592.59|2612.78|2597.98|2613.12|2598.32|2607.19|2592.39|40
1737401950000|2025-01-20 19:39:10|2614.25|2599.45|2609.32|2594.52|2615.13|2600.33|2607.14|2592.34|36
1737401960000|2025-01-20 19:39:20|2609.28|2594.48|2611.33|2596.53|2612.48|2597.68|2609.14|2594.34|35
1737401970000|2025-01-20 19:39:30|2611.18|2596.38|2614.26|2599.46|2614.26|2599.46|2609.45|2594.65|38
1737401980000|2025-01-20 19:39:40|2614.36|2599.56|2613.03|2598.23|2615.06|2600.26|2611.41|2596.61|35
1737401990000|2025-01-20 19:39:50|2612.93|2598.13|2616.6|2601.8|2616.6|2601.8|2612.58|2597.78|34
1737402000000|2025-01-20 19:40:00|2616.49|2601.69|2611.06|2596.26|2618.13|2603.33|2610.5|2595.7|39
1737402010000|2025-01-20 19:40:10|2609.33|2594.53|2608.37|2593.57|2611.8|2597|2608.37|2593.57|39
1737402020000|2025-01-20 19:40:20|2607.61|2592.81|2611.17|2596.37|2611.17|2596.37|2606.5|2591.7|36
1737402030000|2025-01-20 19:40:30|2611.18|2596.38|2605.74|2590.94|2611.18|2596.38|2605.74|2590.94|36
1737402040000|2025-01-20 19:40:40|2605.77|2590.97|2606.53|2591.73|2607.83|2593.03|2605.77|2590.97|36
1737402050000|2025-01-20 19:40:50|2606.45|2591.65|2606.9|2592.1|2606.9|2592.1|2603.65|2588.85|36
1737402060000|2025-01-20 19:41:00|2607.54|2592.74|2610.95|2596.15|2611.11|2596.31|2607.3|2592.5|37
1737402070000|2025-01-20 19:41:10|2610.75|2595.95|2608.75|2593.95|2610.75|2595.95|2606.43|2591.63|38
1737402080000|2025-01-20 19:41:20|2608.28|2593.48|2604.1|2589.3|2608.54|2593.74|2604.1|2589.3|37
1737402090000|2025-01-20 19:41:30|2604.41|2589.61|2607.45|2592.65|2607.45|2592.65|2603.7|2588.9|33
1737402100000|2025-01-20 19:41:40|2607.65|2592.85|2607.75|2592.95|2608.68|2593.88|2607.04|2592.24|38
1737402110000|2025-01-20 19:41:50|2607.7|2592.9|2607.88|2593.08|2608.75|2593.95|2607.42|2592.62|34
1737402120000|2025-01-20 19:42:00|2607.86|2593.06|2603.44|2588.64|2607.86|2593.06|2601|2586.2|38
1737402130000|2025-01-20 19:42:10|2603.25|2588.45|2601.46|2586.66|2603.39|2588.59|2600.3|2585.5|36
1737402140000|2025-01-20 19:42:20|2600.83|2586.03|2597.88|2583.08|2600.9|2586.1|2597.2|2582.4|39
1737402150000|2025-01-20 19:42:30|2597.85|2583.05|2597.62|2582.82|2599.3|2584.5|2596.06|2581.26|36
1737402160000|2025-01-20 19:42:40|2597.51|2582.71|2598.28|2583.48|2598.28|2583.48|2596.56|2581.76|24
1737402170000|2025-01-20 19:42:50|2598.23|2583.43|2597.48|2582.68|2598.23|2583.43|2596.58|2581.78|31
1737402180000|2025-01-20 19:43:00|2597.65|2582.85|2602.46|2587.66|2602.46|2587.66|2597.65|2582.85|38
1737402190000|2025-01-20 19:43:10|2602.48|2587.68|2603.73|2588.93|2603.73|2588.93|2600.15|2585.35|37
1737402200000|2025-01-20 19:43:20|2603.78|2588.98|2601.25|2586.45|2603.78|2588.98|2600.2|2585.4|33
1737402210000|2025-01-20 19:43:30|2601.3|2586.5|2601.52|2586.72|2601.61|2586.81|2599.7|2584.9|30
1737402220000|2025-01-20 19:43:40|2601.9|2587.1|2602.43|2587.63|2603.21|2588.41|2601.59|2586.79|30
1737402230000|2025-01-20 19:43:50|2602.34|2587.54|2598.9|2584.1|2602.4|2587.6|2598.9|2584.1|32
1737402240000|2025-01-20 19:44:00|2598.95|2584.15|2596.49|2581.69|2599.18|2584.38|2595.05|2580.25|33
1737402250000|2025-01-20 19:44:10|2595.85|2581.05|2593.65|2578.85|2596.8|2582|2593.65|2578.85|33
1737402260000|2025-01-20 19:44:20|2593.68|2578.88|2591.15|2576.35|2595.43|2580.63|2590.99|2576.19|29
1737402270000|2025-01-20 19:44:30|2590.19|2575.39|2589.52|2574.72|2590.19|2575.39|2587.7|2572.9|36
1737402280000|2025-01-20 19:44:40|2589.2|2574.4|2590.59|2575.79|2590.7|2575.9|2589.2|2574.4|26
1737402290000|2025-01-20 19:44:50|2590.55|2575.75|2589|2574.2|2591.55|2576.75|2587.55|2572.75|27
1737402300000|2025-01-20 19:45:00|2589.4|2574.6|2588.27|2573.47|2591.15|2576.35|2587.98|2573.18|39
1737402310000|2025-01-20 19:45:10|2587.6|2572.8|2588.59|2573.79|2589.13|2574.33|2587.35|2572.55|33
1737402320000|2025-01-20 19:45:20|2588.45|2573.65|2589.33|2574.53|2590.2|2575.4|2587.88|2573.08|37
1737402330000|2025-01-20 19:45:30|2589.35|2574.55|2591.43|2576.63|2591.8|2577|2588.71|2573.91|36
1737402340000|2025-01-20 19:45:40|2590.8|2576|2592.18|2577.38|2593.32|2578.52|2590.05|2575.25|38
1737402350000|2025-01-20 19:45:50|2592.64|2577.84|2594.88|2580.08|2595.33|2580.53|2591.5|2576.7|35
1737402360000|2025-01-20 19:46:00|2594.09|2579.29|2597.26|2582.46|2597.26|2582.46|2592.7|2577.9|38
1737402370000|2025-01-20 19:46:10|2597.6|2582.8|2599.57|2584.77|2600.8|2586|2597.28|2582.48|37
1737402380000|2025-01-20 19:46:20|2600.1|2585.3|2606.91|2592.11|2606.91|2592.11|2600.1|2585.3|40
1737402390000|2025-01-20 19:46:30|2607.07|2592.27|2606.33|2591.53|2607.43|2592.63|2602.95|2588.15|38
1737402400000|2025-01-20 19:46:40|2605.78|2590.98|2604.62|2589.82|2606|2591.2|2602.77|2587.97|40
1737402410000|2025-01-20 19:46:50|2604.65|2589.85|2602.12|2587.32|2604.65|2589.85|2600.05|2585.25|39
1737402420000|2025-01-20 19:47:00|2601.31|2586.51|2599.95|2585.15|2602.45|2587.65|2598.95|2584.15|40
1737402430000|2025-01-20 19:47:10|2600.01|2585.21|2598.98|2584.18|2600.85|2586.05|2597.55|2582.75|39
1737402440000|2025-01-20 19:47:20|2598.7|2583.9|2598.49|2583.69|2600.65|2585.85|2597.9|2583.1|39
1737402450000|2025-01-20 19:47:30|2598.56|2583.76|2595.17|2580.37|2598.56|2583.76|2593.39|2578.59|38
1737402460000|2025-01-20 19:47:40|2595.21|2580.41|2602.7|2587.9|2602.86|2588.06|2595.21|2580.41|38
1737402470000|2025-01-20 19:47:50|2602.23|2587.43|2606.6|2591.8|2606.65|2591.85|2601.65|2586.85|33
1737402480000|2025-01-20 19:48:00|2606.7|2591.9|2607|2592.2|2607|2592.2|2600.26|2585.46|38
1737402490000|2025-01-20 19:48:10|2606.95|2592.15|2608.2|2593.4|2609.17|2594.37|2606.7|2591.9|35
1737402500000|2025-01-20 19:48:20|2607.65|2592.85|2609.21|2594.41|2609.21|2594.41|2606.32|2591.52|33
1737402510000|2025-01-20 19:48:30|2608.26|2593.46|2610.57|2595.77|2611.25|2596.45|2608.26|2593.46|36
1737402520000|2025-01-20 19:48:40|2609.94|2595.14|2605.06|2590.26|2610.88|2596.08|2604.06|2589.26|37
1737402530000|2025-01-20 19:48:50|2605.14|2590.34|2604.85|2590.05|2606.28|2591.48|2603.9|2589.1|36
1737402540000|2025-01-20 19:49:00|2604.67|2589.87|2604.11|2589.31|2607.25|2592.45|2603.96|2589.16|38
1737402550000|2025-01-20 19:49:10|2603.16|2588.36|2601.61|2586.81|2603.7|2588.9|2600.59|2585.79|38
1737402560000|2025-01-20 19:49:20|2601.85|2587.05|2601.37|2586.57|2601.95|2587.15|2600.55|2585.75|34
1737402570000|2025-01-20 19:49:30|2600.72|2585.92|2597.48|2582.68|2600.95|2586.15|2595.95|2581.15|38
1737402580000|2025-01-20 19:49:40|2596.36|2581.56|2598.46|2583.66|2598.46|2583.66|2595.63|2580.83|39
1737402590000|2025-01-20 19:49:50|2598.33|2583.53|2594.95|2580.15|2598.33|2583.53|2594.88|2580.08|33
1737402600000|2025-01-20 19:50:00|2594.91|2580.11|2600|2585.2|2600|2585.2|2593.78|2578.98|38
1737402610000|2025-01-20 19:50:10|2600.25|2585.45|2602.45|2587.65|2602.45|2587.65|2598.7|2583.9|37
1737402620000|2025-01-20 19:50:20|2602.49|2587.69|2601.51|2586.71|2603.48|2588.68|2600.82|2586.02|34
1737402630000|2025-01-20 19:50:30|2601.45|2586.65|2600.78|2585.98|2601.45|2586.65|2599.9|2585.1|35
1737402640000|2025-01-20 19:50:40|2600.95|2586.15|2606.75|2591.95|2606.75|2591.95|2600.6|2585.8|37
1737402650000|2025-01-20 19:50:50|2606.14|2591.34|2606.08|2591.28|2607.5|2592.7|2605.86|2591.06|35
1737402660000|2025-01-20 19:51:00|2606.17|2591.37|2602.87|2588.07|2606.48|2591.68|2602.87|2588.07|39
1737402670000|2025-01-20 19:51:10|2602.82|2588.02|2601.23|2586.43|2602.82|2588.02|2599.4|2584.6|36
1737402680000|2025-01-20 19:51:20|2601.13|2586.33|2597.35|2582.55|2603.21|2588.41|2597.35|2582.55|39
1737402690000|2025-01-20 19:51:30|2597.63|2582.83|2595.28|2580.48|2597.93|2583.13|2595.05|2580.25|31
1737402700000|2025-01-20 19:51:40|2595.7|2580.9|2598.35|2583.55|2599.34|2584.54|2595.7|2580.9|36
1737402710000|2025-01-20 19:51:50|2597.88|2583.08|2600.35|2585.55|2601.8|2587|2597.52|2582.72|35
1737402720000|2025-01-20 19:52:00|2600.45|2585.65|2600.4|2585.6|2602.38|2587.58|2599.95|2585.15|38
1737402730000|2025-01-20 19:52:10|2601.2|2586.4|2597.05|2582.25|2601.4|2586.6|2596.97|2582.17|36
1737402740000|2025-01-20 19:52:20|2597|2582.2|2599.05|2584.25|2599.92|2585.12|2596.39|2581.59|34
1737402750000|2025-01-20 19:52:30|2598.94|2584.14|2596.92|2582.12|2599.08|2584.28|2596.78|2581.98|35
1737402760000|2025-01-20 19:52:40|2596.95|2582.15|2596.97|2582.17|2598.06|2583.26|2595.97|2581.17|36
1737402770000|2025-01-20 19:52:50|2596.89|2582.09|2598.97|2584.17|2599.75|2584.95|2596.89|2582.09|28
1737402780000|2025-01-20 19:53:00|2598.71|2583.91|2598.98|2584.18|2600.33|2585.53|2597.05|2582.25|33
1737402790000|2025-01-20 19:53:10|2598.96|2584.16|2598.03|2583.23|2598.96|2584.16|2597|2582.2|32
1737402800000|2025-01-20 19:53:20|2598.09|2583.29|2596.91|2582.11|2598.2|2583.4|2596.49|2581.69|33
1737402810000|2025-01-20 19:53:30|2596.89|2582.09|2596.94|2582.14|2597.05|2582.25|2595.47|2580.67|36
1737402820000|2025-01-20 19:53:40|2597.29|2582.49|2596.45|2581.65|2597.29|2582.49|2596|2581.2|23
1737402830000|2025-01-20 19:53:50|2596.65|2581.85|2596.25|2581.45|2596.65|2581.85|2595.68|2580.88|31
1737402840000|2025-01-20 19:54:00|2596.28|2581.48|2596.45|2581.65|2596.93|2582.13|2595.59|2580.79|33
1737402850000|2025-01-20 19:54:10|2596.03|2581.23|2590.53|2575.73|2596.12|2581.32|2590.3|2575.5|29
1737402860000|2025-01-20 19:54:20|2590.63|2575.83|2589.45|2574.65|2591.1|2576.3|2589.45|2574.65|28
1737402870000|2025-01-20 19:54:30|2589.48|2574.68|2589.28|2574.48|2590.55|2575.75|2588.68|2573.88|29
1737402880000|2025-01-20 19:54:40|2589.46|2574.66|2589.99|2575.19|2590.48|2575.68|2589.27|2574.47|36
1737402890000|2025-01-20 19:54:50|2590.3|2575.5|2590.26|2575.46|2592.1|2577.3|2589.93|2575.13|35
1737402900000|2025-01-20 19:55:00|2590.3|2575.5|2587.4|2572.6|2590.3|2575.5|2586.95|2572.15|34
1737402910000|2025-01-20 19:55:10|2587.5|2572.7|2590.25|2575.45|2590.25|2575.45|2586.69|2571.89|32
1737402920000|2025-01-20 19:55:20|2589.41|2574.61|2590.44|2575.64|2591.21|2576.41|2588.75|2573.95|35
1737402930000|2025-01-20 19:55:30|2590.31|2575.51|2591.24|2576.44|2591.6|2576.8|2589.85|2575.05|34
1737402940000|2025-01-20 19:55:40|2591.18|2576.38|2593.88|2579.08|2594.48|2579.68|2591.05|2576.25|39
1737402950000|2025-01-20 19:55:50|2594.02|2579.22|2594.75|2579.95|2595.94|2581.14|2593.13|2578.33|32
1737402960000|2025-01-20 19:56:00|2593.68|2578.88|2594.4|2579.6|2597.58|2582.78|2593.4|2578.6|37
1737402970000|2025-01-20 19:56:10|2593.85|2579.05|2595.1|2580.3|2595.47|2580.67|2592.65|2577.85|40
1737402980000|2025-01-20 19:56:20|2595.15|2580.35|2597.16|2582.36|2597.16|2582.36|2591.6|2576.8|38
1737402990000|2025-01-20 19:56:30|2597.27|2582.47|2593.62|2578.82|2597.27|2582.47|2592.15|2577.35|39
1737403000000|2025-01-20 19:56:40|2593.58|2578.78|2590.29|2575.49|2593.58|2578.78|2589.38|2574.58|40
1737403010000|2025-01-20 19:56:50|2590.46|2575.66|2591.18|2576.38|2592.38|2577.58|2590.18|2575.38|35
1737403020000|2025-01-20 19:57:00|2590.95|2576.15|2587.1|2572.3|2592.95|2578.15|2587.09|2572.29|37
1737403030000|2025-01-20 19:57:10|2586.93|2572.13|2587.89|2573.09|2588.77|2573.97|2586.93|2572.13|35
1737403040000|2025-01-20 19:57:20|2588.02|2573.22|2585.09|2570.29|2588.27|2573.47|2584.2|2569.4|38
1737403050000|2025-01-20 19:57:30|2585.07|2570.27|2585.8|2571|2586.48|2571.68|2584.08|2569.28|38
1737403060000|2025-01-20 19:57:40|2586.11|2571.31|2586|2571.2|2586.11|2571.31|2584.3|2569.5|32
1737403070000|2025-01-20 19:57:50|2586.7|2571.9|2587.53|2572.73|2588|2573.2|2585.67|2570.87|35
1737403080000|2025-01-20 19:58:00|2587.66|2572.86|2587.4|2572.6|2589|2574.2|2587.4|2572.6|34
1737403090000|2025-01-20 19:58:10|2586.77|2571.97|2585.2|2570.4|2586.77|2571.97|2583.89|2569.09|38
1737403100000|2025-01-20 19:58:20|2585.34|2570.54|2581.53|2566.73|2585.5|2570.7|2580.65|2565.85|40
1737403110000|2025-01-20 19:58:30|2581.59|2566.79|2581.2|2566.4|2581.7|2566.9|2579.95|2565.15|36
1737403120000|2025-01-20 19:58:40|2581.36|2566.56|2582.44|2567.64|2583.75|2568.95|2580.8|2566|37
1737403130000|2025-01-20 19:58:50|2582.53|2567.73|2583.98|2569.18|2584.8|2570|2581.95|2567.15|35
1737403140000|2025-01-20 19:59:00|2583.92|2569.12|2582.1|2567.3|2584.7|2569.9|2581.2|2566.4|34
1737403150000|2025-01-20 19:59:10|2582.23|2567.43|2582.09|2567.29|2583.15|2568.35|2581.09|2566.29|34
1737403160000|2025-01-20 19:59:20|2581.91|2567.11|2581.68|2566.88|2581.91|2567.11|2580.7|2565.9|28
1737403170000|2025-01-20 19:59:30|2581.7|2566.9|2582.62|2567.82|2583.83|2569.03|2581.7|2566.9|36
1737403180000|2025-01-20 19:59:40|2582.3|2567.5|2579.05|2564.25|2582.39|2567.59|2579|2564.2|31
1737403190000|2025-01-20 19:59:50|2579.04|2564.24|2577.65|2562.85|2580.7|2565.9|2577.45|2562.65|29
1737403200000|2025-01-20 20:00:00|2577.68|2562.88|2575.47|2560.67|2578.52|2563.72|2574.4|2559.6|36
1737403210000|2025-01-20 20:00:10|2574.98|2560.18|2576.49|2561.69|2576.8|2562|2574.89|2560.09|34
1737403220000|2025-01-20 20:00:20|2576.45|2561.65|2573.8|2559|2576.45|2561.65|2573.45|2558.65|33
1737403230000|2025-01-20 20:00:30|2573.85|2559.05|2572.58|2557.78|2577.54|2562.74|2572.35|2557.55|37
1737403240000|2025-01-20 20:00:40|2572.32|2557.52|2574.73|2559.93|2574.73|2559.93|2571.59|2556.79|39
1737403250000|2025-01-20 20:00:50|2575|2560.2|2572.65|2557.85|2575|2560.2|2572.39|2557.59|35
1737403260000|2025-01-20 20:01:00|2572.7|2557.9|2572.73|2557.93|2574.9|2560.1|2572|2557.2|37
1737403270000|2025-01-20 20:01:10|2572.65|2557.85|2569.5|2554.7|2574.55|2559.75|2569.5|2554.7|31
1737403280000|2025-01-20 20:01:20|2569.95|2555.15|2571.35|2556.55|2571.35|2556.55|2569.39|2554.59|31
1737403290000|2025-01-20 20:01:30|2570.57|2555.77|2576.45|2561.65|2576.45|2561.65|2570.57|2555.77|33
1737403300000|2025-01-20 20:01:40|2576.99|2562.19|2577.6|2562.8|2577.75|2562.95|2575.04|2560.24|35
1737403310000|2025-01-20 20:01:50|2577.65|2562.85|2574.33|2559.53|2577.7|2562.9|2574.33|2559.53|35
1737403320000|2025-01-20 20:02:00|2574.5|2559.7|2574.64|2559.84|2576.45|2561.65|2574.13|2559.33|36
1737403330000|2025-01-20 20:02:10|2574.56|2559.76|2571.63|2556.83|2574.7|2559.9|2571.28|2556.48|38
1737403340000|2025-01-20 20:02:20|2570.9|2556.1|2573.81|2559.01|2573.81|2559.01|2570.09|2555.29|37
1737403350000|2025-01-20 20:02:30|2573.7|2558.9|2573.3|2558.5|2573.7|2558.9|2572.41|2557.61|31
1737403360000|2025-01-20 20:02:40|2573.37|2558.57|2573.33|2558.53|2574.85|2560.05|2572.6|2557.8|36
1737403370000|2025-01-20 20:02:50|2573.5|2558.7|2575.52|2560.72|2576.69|2561.89|2573.5|2558.7|34
1737403380000|2025-01-20 20:03:00|2575|2560.2|2577.25|2562.45|2577.25|2562.45|2573.94|2559.14|37
1737403390000|2025-01-20 20:03:10|2577.65|2562.85|2580.45|2565.65|2581.65|2566.85|2577.38|2562.58|38
1737403400000|2025-01-20 20:03:20|2581.32|2566.52|2577.1|2562.3|2581.38|2566.58|2576.9|2562.1|37
1737403410000|2025-01-20 20:03:30|2577.08|2562.28|2572.78|2557.98|2577.08|2562.28|2572.65|2557.85|36
1737403420000|2025-01-20 20:03:40|2572.7|2557.9|2571.3|2556.5|2573.75|2558.95|2569.7|2554.9|34
1737403430000|2025-01-20 20:03:50|2571.38|2556.58|2570.43|2555.63|2571.58|2556.78|2569.45|2554.65|33
1737403440000|2025-01-20 20:04:00|2570.47|2555.67|2571.3|2556.5|2573.62|2558.82|2570.3|2555.5|38
1737403450000|2025-01-20 20:04:10|2571.56|2556.76|2572.25|2557.45|2572.25|2557.45|2570.95|2556.15|34
1737403460000|2025-01-20 20:04:20|2572.4|2557.6|2573.1|2558.3|2575.54|2560.74|2572.4|2557.6|36
1737403470000|2025-01-20 20:04:30|2572.5|2557.7|2571.47|2556.67|2572.9|2558.1|2571.38|2556.58|35
1737403480000|2025-01-20 20:04:40|2571.49|2556.69|2574|2559.2|2574.8|2560|2571.49|2556.69|39
1737403490000|2025-01-20 20:04:50|2573.84|2559.04|2571.05|2556.25|2573.84|2559.04|2570.93|2556.13|36
1737403500000|2025-01-20 20:05:00|2570.87|2556.07|2573.35|2558.55|2573.35|2558.55|2570.32|2555.52|36
1737403510000|2025-01-20 20:05:10|2573.4|2558.6|2577.2|2562.4|2577.44|2562.64|2573.4|2558.6|34
1737403520000|2025-01-20 20:05:20|2577.09|2562.29|2575.54|2560.74|2577.1|2562.3|2574.25|2559.45|35
1737403530000|2025-01-20 20:05:30|2576.45|2561.65|2577.89|2563.09|2580.05|2565.25|2576.43|2561.63|38
1737403540000|2025-01-20 20:05:40|2577.43|2562.63|2573.26|2558.46|2577.43|2562.63|2572.8|2558|36
1737403550000|2025-01-20 20:05:50|2573.2|2558.4|2575.45|2560.65|2576.44|2561.64|2573.2|2558.4|36
1737403560000|2025-01-20 20:06:00|2575.4|2560.6|2572.77|2557.97|2575.6|2560.8|2572.53|2557.73|35
1737403570000|2025-01-20 20:06:10|2572.97|2558.17|2573.34|2558.54|2573.8|2559|2572.28|2557.48|36
1737403580000|2025-01-20 20:06:20|2573.5|2558.7|2572.41|2557.61|2574.65|2559.85|2571.88|2557.08|31
1737403590000|2025-01-20 20:06:30|2572.65|2557.85|2566.57|2551.77|2572.65|2557.85|2566.57|2551.77|38
1737403600000|2025-01-20 20:06:40|2566.36|2551.56|2566.34|2551.54|2567.73|2552.93|2566.04|2551.24|34
1737403610000|2025-01-20 20:06:50|2566.78|2551.98|2565.47|2550.67|2566.78|2551.98|2564.25|2549.45|30
1737403620000|2025-01-20 20:07:00|2565.45|2550.65|2566.7|2551.9|2567.65|2552.85|2565.29|2550.49|40
1737403630000|2025-01-20 20:07:10|2566.68|2551.88|2569.27|2554.47|2569.27|2554.47|2566.17|2551.37|40
1737403640000|2025-01-20 20:07:20|2569.45|2554.65|2569.9|2555.1|2570.5|2555.7|2568.42|2553.62|37
1737403650000|2025-01-20 20:07:30|2569.54|2554.74|2568.74|2553.94|2570.73|2555.93|2568.74|2553.94|38
1737403660000|2025-01-20 20:07:40|2568.59|2553.79|2569.7|2554.9|2569.95|2555.15|2568.45|2553.65|32
1737403670000|2025-01-20 20:07:50|2569.85|2555.05|2568.94|2554.14|2569.85|2555.05|2567.95|2553.15|35
1737403680000|2025-01-20 20:08:00|2568.9|2554.1|2569.28|2554.48|2569.84|2555.04|2568.9|2554.1|31
1737403690000|2025-01-20 20:08:10|2569.67|2554.87|2567.41|2552.61|2569.67|2554.87|2566.36|2551.56|34
1737403700000|2025-01-20 20:08:20|2567.4|2552.6|2568.33|2553.53|2568.78|2553.98|2566.16|2551.36|37
1737403710000|2025-01-20 20:08:30|2568.45|2553.65|2570.34|2555.54|2570.68|2555.88|2568.12|2553.32|35
1737403720000|2025-01-20 20:08:40|2570.23|2555.43|2570.5|2555.7|2570.8|2556|2569.83|2555.03|32
1737403730000|2025-01-20 20:08:50|2570.4|2555.6|2573.35|2558.55|2573.4|2558.6|2569.85|2555.05|27
1737403740000|2025-01-20 20:09:00|2573.34|2558.54|2570.7|2555.9|2576.08|2561.28|2570.7|2555.9|33
1737403750000|2025-01-20 20:09:10|2571.34|2556.54|2572.55|2557.75|2573.48|2558.68|2571.34|2556.54|39
1737403760000|2025-01-20 20:09:20|2573.13|2558.33|2571.46|2556.66|2573.13|2558.33|2570.55|2555.75|37
1737403770000|2025-01-20 20:09:30|2571.49|2556.69|2570.65|2555.85|2573.6|2558.8|2569.66|2554.86|36
1737403780000|2025-01-20 20:09:40|2570.28|2555.48|2570.65|2555.85|2571|2556.2|2568.95|2554.15|38
1737403790000|2025-01-20 20:09:50|2570.7|2555.9|2571|2556.2|2571.64|2556.84|2569.54|2554.74|35
1737403800000|2025-01-20 20:10:00|2571.69|2556.89|2573.35|2558.55|2573.63|2558.83|2571.24|2556.44|39
1737403810000|2025-01-20 20:10:10|2573.37|2558.57|2573.15|2558.35|2573.55|2558.75|2572.1|2557.3|32
1737403820000|2025-01-20 20:10:20|2573.08|2558.28|2572.03|2557.23|2573.77|2558.97|2571.6|2556.8|33
1737403830000|2025-01-20 20:10:30|2571.04|2556.24|2574.2|2559.4|2574.73|2559.93|2570.45|2555.65|39
1737403840000|2025-01-20 20:10:40|2574.23|2559.43|2575.35|2560.55|2575.65|2560.85|2574.17|2559.37|31
1737403850000|2025-01-20 20:10:50|2575.85|2561.05|2574.03|2559.23|2576.26|2561.46|2573.73|2558.93|33
1737403860000|2025-01-20 20:11:00|2573.63|2558.83|2576.5|2561.7|2576.69|2561.89|2573.15|2558.35|36
1737403870000|2025-01-20 20:11:10|2577|2562.2|2576.48|2561.68|2577.68|2562.88|2576.48|2561.68|33
1737403880000|2025-01-20 20:11:20|2576.25|2561.45|2574.9|2560.1|2576.25|2561.45|2573.68|2558.88|34
1737403890000|2025-01-20 20:11:30|2574.95|2560.15|2574.55|2559.75|2575.45|2560.65|2573.77|2558.97|35
1737403900000|2025-01-20 20:11:40|2574.75|2559.95|2570.32|2555.52|2574.75|2559.95|2570.29|2555.49|38
1737403910000|2025-01-20 20:11:50|2570.13|2555.33|2568.69|2553.89|2570.28|2555.48|2568.39|2553.59|34
1737403920000|2025-01-20 20:12:00|2568.75|2553.95|2566.44|2551.64|2569.4|2554.6|2565.81|2551.01|29
1737403930000|2025-01-20 20:12:10|2566.23|2551.43|2569.75|2554.95|2569.75|2554.95|2565.9|2551.1|30
1737403940000|2025-01-20 20:12:20|2569.65|2554.85|2564.45|2549.65|2569.9|2555.1|2564.35|2549.55|34
1737403950000|2025-01-20 20:12:30|2564.4|2549.6|2564.76|2549.96|2566.1|2551.3|2564.4|2549.6|34
1737403960000|2025-01-20 20:12:40|2565.1|2550.3|2561.06|2546.26|2565.1|2550.3|2560.3|2545.5|33
1737403970000|2025-01-20 20:12:50|2560.02|2545.22|2561.2|2546.4|2561.65|2546.85|2558.95|2544.15|39
1737403980000|2025-01-20 20:13:00|2561.17|2546.37|2562.29|2547.49|2562.29|2547.49|2560.43|2545.63|35
1737403990000|2025-01-20 20:13:10|2562.32|2547.52|2562.48|2547.68|2562.95|2548.15|2561.53|2546.73|34
1737404000000|2025-01-20 20:13:20|2562.36|2547.56|2558.55|2543.75|2562.36|2547.56|2558.25|2543.45|27
1737404010000|2025-01-20 20:13:30|2558.46|2543.66|2560.95|2546.15|2560.95|2546.15|2556.9|2542.1|33
1737404020000|2025-01-20 20:13:40|2561.45|2546.65|2557.31|2542.51|2562.4|2547.6|2557.03|2542.23|36
1737404030000|2025-01-20 20:13:50|2557.2|2542.4|2557.24|2542.44|2557.45|2542.65|2556.74|2541.94|27
1737404040000|2025-01-20 20:14:00|2557.31|2542.51|2558.78|2543.98|2560.6|2545.8|2557.31|2542.51|33
1737404050000|2025-01-20 20:14:10|2558.73|2543.93|2556.95|2542.15|2558.73|2543.93|2556.4|2541.6|30
1737404060000|2025-01-20 20:14:20|2556.9|2542.1|2556.4|2541.6|2557.6|2542.8|2556.25|2541.45|33
1737404070000|2025-01-20 20:14:30|2556.49|2541.69|2555.53|2540.73|2556.61|2541.81|2555.49|2540.69|24
1737404080000|2025-01-20 20:14:40|2555.5|2540.7|2554.37|2539.57|2555.5|2540.7|2553.85|2539.05|30
1737404090000|2025-01-20 20:14:50|2554.34|2539.54|2559.88|2545.08|2559.88|2545.08|2554.34|2539.54|35
1737404100000|2025-01-20 20:15:00|2560.35|2545.55|2557.6|2542.8|2561.7|2546.9|2557.08|2542.28|40
1737404110000|2025-01-20 20:15:10|2557.55|2542.75|2557.5|2542.7|2557.88|2543.08|2556.36|2541.56|33
1737404120000|2025-01-20 20:15:20|2557.59|2542.79|2557.6|2542.8|2559.64|2544.84|2556.9|2542.1|36
1737404130000|2025-01-20 20:15:30|2557.81|2543.01|2557.16|2542.36|2558.55|2543.75|2557.16|2542.36|36
1737404140000|2025-01-20 20:15:40|2557.31|2542.51|2555.63|2540.83|2558.2|2543.4|2555.63|2540.83|38
1737404150000|2025-01-20 20:15:50|2555.8|2541|2554.82|2540.02|2555.8|2541|2553.15|2538.35|37
1737404160000|2025-01-20 20:16:00|2554.64|2539.84|2555.9|2541.1|2556.3|2541.5|2553.4|2538.6|39
1737404170000|2025-01-20 20:16:10|2555.93|2541.13|2556.1|2541.3|2557.55|2542.75|2554.68|2539.88|36
1737404180000|2025-01-20 20:16:20|2556.5|2541.7|2553.53|2538.73|2556.55|2541.75|2553.53|2538.73|33
1737404190000|2025-01-20 20:16:30|2553.45|2538.65|2552.85|2538.05|2553.45|2538.65|2551.6|2536.8|29
1737404200000|2025-01-20 20:16:40|2553.05|2538.25|2554.32|2539.52|2554.32|2539.52|2550.91|2536.11|36
1737404210000|2025-01-20 20:16:50|2554.39|2539.59|2553.2|2538.4|2554.42|2539.62|2552.5|2537.7|32
1737404220000|2025-01-20 20:17:00|2553.8|2539|2550.3|2535.5|2554.58|2539.78|2550.3|2535.5|30
1737404230000|2025-01-20 20:17:10|2550.5|2535.7|2550.64|2535.84|2550.95|2536.15|2549.9|2535.1|37
1737404240000|2025-01-20 20:17:20|2550.7|2535.9|2549.63|2534.83|2551.9|2537.1|2549.27|2534.47|32
1737404250000|2025-01-20 20:17:30|2549.65|2534.85|2545.79|2530.99|2550.44|2535.64|2545.79|2530.99|38
1737404260000|2025-01-20 20:17:40|2544.95|2530.15|2550.05|2535.25|2550.18|2535.38|2544.39|2529.59|38
1737404270000|2025-01-20 20:17:50|2550.1|2535.3|2549.57|2534.77|2550.1|2535.3|2547.2|2532.4|37
1737404280000|2025-01-20 20:18:00|2549.9|2535.1|2554.1|2539.3|2554.4|2539.6|2549.9|2535.1|36
1737404290000|2025-01-20 20:18:10|2553.85|2539.05|2552.55|2537.75|2553.85|2539.05|2549.29|2534.49|35
1737404300000|2025-01-20 20:18:20|2552.9|2538.1|2553.69|2538.89|2554.32|2539.52|2552.79|2537.99|35
1737404310000|2025-01-20 20:18:30|2554.05|2539.25|2552.1|2537.3|2555.1|2540.3|2552.1|2537.3|36
1737404320000|2025-01-20 20:18:40|2552.44|2537.64|2553.39|2538.59|2554.4|2539.6|2551.84|2537.04|36
1737404330000|2025-01-20 20:18:50|2553.35|2538.55|2554.83|2540.03|2555.43|2540.63|2552.92|2538.12|32
1737404340000|2025-01-20 20:19:00|2554.9|2540.1|2552.95|2538.15|2555.15|2540.35|2552.34|2537.54|37
1737404350000|2025-01-20 20:19:10|2553.15|2538.35|2555.83|2541.03|2555.83|2541.03|2552.15|2537.35|36
1737404360000|2025-01-20 20:19:20|2555.85|2541.05|2554.8|2540|2556.55|2541.75|2554.8|2540|29
1737404370000|2025-01-20 20:19:30|2553.61|2538.81|2553.83|2539.03|2553.83|2539.03|2552.74|2537.94|34
1737404380000|2025-01-20 20:19:40|2553.81|2539.01|2553.98|2539.18|2554.23|2539.43|2553.25|2538.45|36
1737404390000|2025-01-20 20:19:50|2553.99|2539.19|2550.87|2536.07|2554.3|2539.5|2550.75|2535.95|32
1737404400000|2025-01-20 20:20:00|2550.98|2536.18|2551.74|2536.94|2551.74|2536.94|2550.5|2535.7|33
1737404410000|2025-01-20 20:20:10|2551.63|2536.83|2549.24|2534.44|2551.68|2536.88|2549.19|2534.39|38
1737404420000|2025-01-20 20:20:20|2549.53|2534.73|2549.65|2534.85|2550.35|2535.55|2548.1|2533.3|34
1737404430000|2025-01-20 20:20:30|2549.9|2535.1|2548.6|2533.8|2550.13|2535.33|2547.76|2532.96|33
1737404440000|2025-01-20 20:20:40|2548.25|2533.45|2551.6|2536.8|2551.6|2536.8|2548.25|2533.45|34
1737404450000|2025-01-20 20:20:50|2551.63|2536.83|2553.6|2538.8|2554.51|2539.71|2551.62|2536.82|38
1737404460000|2025-01-20 20:21:00|2553.65|2538.85|2554.02|2539.22|2555.72|2540.92|2553.38|2538.58|36
1737404470000|2025-01-20 20:21:10|2554.05|2539.25|2551.45|2536.65|2554.1|2539.3|2550.25|2535.45|33
1737404480000|2025-01-20 20:21:20|2551.55|2536.75|2551.41|2536.61|2552.2|2537.4|2551.3|2536.5|32
1737404490000|2025-01-20 20:21:30|2551.4|2536.6|2547.75|2532.95|2551.4|2536.6|2547.25|2532.45|22
1737404500000|2025-01-20 20:21:40|2547.65|2532.85|2546.93|2532.13|2548.6|2533.8|2546.7|2531.9|32
1737404510000|2025-01-20 20:21:50|2547|2532.2|2548.99|2534.19|2549|2534.2|2546.55|2531.75|29
1737404520000|2025-01-20 20:22:00|2548.97|2534.17|2549.96|2535.16|2551.34|2536.54|2548.97|2534.17|37
1737404530000|2025-01-20 20:22:10|2549.99|2535.19|2548.24|2533.44|2550.94|2536.14|2547.83|2533.03|38
1737404540000|2025-01-20 20:22:20|2548.45|2533.65|2548.65|2533.85|2549.96|2535.16|2547.87|2533.07|37
1737404550000|2025-01-20 20:22:30|2548.95|2534.15|2550.81|2536.01|2550.9|2536.1|2548.4|2533.6|34
1737404560000|2025-01-20 20:22:40|2550.76|2535.96|2551.77|2536.97|2552|2537.2|2550.75|2535.95|27
1737404570000|2025-01-20 20:22:50|2551.8|2537|2552.8|2538|2553.4|2538.6|2551.5|2536.7|32
1737404580000|2025-01-20 20:23:00|2552.85|2538.05|2554.08|2539.28|2555.63|2540.83|2552.85|2538.05|36
1737404590000|2025-01-20 20:23:10|2554.13|2539.33|2556.53|2541.73|2556.53|2541.73|2553.99|2539.19|28
1737404600000|2025-01-20 20:23:20|2556.6|2541.8|2555.7|2540.9|2556.6|2541.8|2554.85|2540.05|32
1737404610000|2025-01-20 20:23:30|2555.8|2541|2555.6|2540.8|2556.1|2541.3|2555.48|2540.68|22
1737404620000|2025-01-20 20:23:40|2555.55|2540.75|2554.85|2540.05|2555.6|2540.8|2553.65|2538.85|25
1737404630000|2025-01-20 20:23:50|2555.3|2540.5|2555.8|2541|2556.72|2541.92|2555.3|2540.5|28
1737404640000|2025-01-20 20:24:00|2555.67|2540.87|2556.2|2541.4|2556.6|2541.8|2554.88|2540.08|26
1737404650000|2025-01-20 20:24:10|2556.15|2541.35|2557.1|2542.3|2557.55|2542.75|2554.7|2539.9|32
1737404660000|2025-01-20 20:24:20|2557.35|2542.55|2558.53|2543.73|2558.59|2543.79|2557.35|2542.55|22
1737404670000|2025-01-20 20:24:30|2558.26|2543.46|2554.19|2539.39|2558.26|2543.46|2554.19|2539.39|31
1737404680000|2025-01-20 20:24:40|2554.23|2539.43|2551.73|2536.93|2554.23|2539.43|2551.28|2536.48|26
1737404690000|2025-01-20 20:24:50|2551.67|2536.87|2552.93|2538.13|2553.63|2538.83|2551.67|2536.87|29
1737404700000|2025-01-20 20:25:00|2552.68|2537.88|2558.55|2543.75|2558.55|2543.75|2552.65|2537.85|33
1737404710000|2025-01-20 20:25:10|2558.76|2543.96|2555.75|2540.95|2559.35|2544.55|2555.7|2540.9|29
1737404720000|2025-01-20 20:25:20|2556.45|2541.65|2556.87|2542.07|2557.4|2542.6|2556.08|2541.28|33
1737404730000|2025-01-20 20:25:30|2556.95|2542.15|2556.1|2541.3|2556.95|2542.15|2554.93|2540.13|30
1737404740000|2025-01-20 20:25:40|2556.19|2541.39|2554.3|2539.5|2556.55|2541.75|2554.05|2539.25|27
1737404750000|2025-01-20 20:25:50|2553.95|2539.15|2553.4|2538.6|2554.2|2539.4|2552.95|2538.15|31
1737404760000|2025-01-20 20:26:00|2553.28|2538.48|2554.7|2539.9|2554.75|2539.95|2552.45|2537.65|29
1737404770000|2025-01-20 20:26:10|2554.83|2540.03|2555.11|2540.31|2555.4|2540.6|2554.4|2539.6|24
1737404780000|2025-01-20 20:26:20|2555.26|2540.46|2556.8|2542|2557.65|2542.85|2555.15|2540.35|30
1737404790000|2025-01-20 20:26:30|2556.7|2541.9|2557.9|2543.1|2558.9|2544.1|2556.7|2541.9|30
1737404800000|2025-01-20 20:26:40|2558.18|2543.38|2559.3|2544.5|2559.75|2544.95|2558.18|2543.38|23
1737404810000|2025-01-20 20:26:50|2558.47|2543.67|2560.05|2545.25|2560.7|2545.9|2558|2543.2|32
1737404820000|2025-01-20 20:27:00|2560.2|2545.4|2561.19|2546.39|2561.85|2547.05|2559.75|2544.95|33
1737404830000|2025-01-20 20:27:10|2561.5|2546.7|2562.37|2547.57|2562.65|2547.85|2561.4|2546.6|27
1737404840000|2025-01-20 20:27:20|2562.5|2547.7|2561.15|2546.35|2563.16|2548.36|2561.15|2546.35|25
1737404850000|2025-01-20 20:27:30|2559.79|2544.99|2558.15|2543.35|2559.79|2544.99|2557.9|2543.1|32
1737404860000|2025-01-20 20:27:40|2558.2|2543.4|2557.21|2542.41|2558.65|2543.85|2557.05|2542.25|33
1737404870000|2025-01-20 20:27:50|2557.15|2542.35|2553.6|2538.8|2557.3|2542.5|2553.6|2538.8|30
1737404880000|2025-01-20 20:28:00|2553.58|2538.78|2553.07|2538.27|2553.58|2538.78|2552.15|2537.35|32
1737404890000|2025-01-20 20:28:10|2553.06|2538.26|2553.53|2538.73|2553.53|2538.73|2552.5|2537.7|24
1737404900000|2025-01-20 20:28:20|2553.5|2538.7|2555.4|2540.6|2555.7|2540.9|2553.5|2538.7|23
1737404910000|2025-01-20 20:28:30|2554.4|2539.6|2550|2535.2|2554.4|2539.6|2549.75|2534.95|30
1737404920000|2025-01-20 20:28:40|2550.1|2535.3|2548.15|2533.35|2550.15|2535.35|2548|2533.2|31
1737404930000|2025-01-20 20:28:50|2548.25|2533.45|2549.4|2534.6|2549.46|2534.66|2548.15|2533.35|27
1737404940000|2025-01-20 20:29:00|2549.51|2534.71|2548.52|2533.72|2550.48|2535.68|2548.52|2533.72|30
1737404950000|2025-01-20 20:29:10|2548.6|2533.8|2549.25|2534.45|2549.3|2534.5|2548.4|2533.6|27
1737404960000|2025-01-20 20:29:20|2549.45|2534.65|2550.33|2535.53|2550.43|2535.63|2549.35|2534.55|27
1737404970000|2025-01-20 20:29:30|2550.31|2535.51|2550.92|2536.12|2550.95|2536.15|2550.13|2535.33|19
1737404980000|2025-01-20 20:29:40|2550.93|2536.13|2551.8|2537|2552.05|2537.25|2550.9|2536.1|24
1737404990000|2025-01-20 20:29:50|2551.9|2537.1|2551.1|2536.3|2552.18|2537.38|2551|2536.2|17
1737405000000|2025-01-20 20:30:00|2551.15|2536.35|2558.57|2543.77|2558.57|2543.77|2551.15|2536.35|36
1737405010000|2025-01-20 20:30:10|2559.4|2544.6|2560.55|2545.75|2562.43|2547.63|2559.4|2544.6|37
1737405020000|2025-01-20 20:30:20|2560.68|2545.88|2562.13|2547.33|2562.7|2547.9|2560.68|2545.88|35
1737405030000|2025-01-20 20:30:30|2561.98|2547.18|2566.34|2551.54|2566.34|2551.54|2561.23|2546.43|38
1737405040000|2025-01-20 20:30:40|2566.39|2551.59|2564.35|2549.55|2567.67|2552.87|2564.35|2549.55|34
1737405050000|2025-01-20 20:30:50|2563.77|2548.97|2564.6|2549.8|2564.6|2549.8|2562.17|2547.37|29
1737405060000|2025-01-20 20:31:00|2564.75|2549.95|2561.63|2546.83|2565.05|2550.25|2561.63|2546.83|36
1737405070000|2025-01-20 20:31:10|2561.6|2546.8|2564.4|2549.6|2564.7|2549.9|2561.6|2546.8|30
1737405080000|2025-01-20 20:31:20|2564.45|2549.65|2568.35|2553.55|2568.35|2553.55|2564.45|2549.65|33
1737405090000|2025-01-20 20:31:30|2568.3|2553.5|2569.6|2554.8|2569.75|2554.95|2568.03|2553.23|31
1737405100000|2025-01-20 20:31:40|2569.13|2554.33|2569.45|2554.65|2570|2555.2|2568.6|2553.8|31
1737405110000|2025-01-20 20:31:50|2569.2|2554.4|2566.52|2551.72|2569.44|2554.64|2566.52|2551.72|33
1737405120000|2025-01-20 20:32:00|2566.48|2551.68|2563.43|2548.63|2566.48|2551.68|2563.15|2548.35|37
1737405130000|2025-01-20 20:32:10|2563.57|2548.77|2564.55|2549.75|2565.7|2550.9|2563.41|2548.61|30
1737405140000|2025-01-20 20:32:20|2564.58|2549.78|2567.41|2552.61|2567.41|2552.61|2564.58|2549.78|33
1737405150000|2025-01-20 20:32:30|2567.65|2552.85|2567.92|2553.12|2567.92|2553.12|2565.35|2550.55|35
1737405160000|2025-01-20 20:32:40|2567.85|2553.05|2569.82|2555.02|2569.82|2555.02|2567.85|2553.05|34
1737405170000|2025-01-20 20:32:50|2569.75|2554.95|2570.5|2555.7|2570.61|2555.81|2568.74|2553.94|26
1737405180000|2025-01-20 20:33:00|2570.45|2555.65|2569.52|2554.72|2570.53|2555.73|2569|2554.2|37
1737405190000|2025-01-20 20:33:10|2569.55|2554.75|2569.98|2555.18|2570.35|2555.55|2569.43|2554.63|33
1737405200000|2025-01-20 20:33:20|2570.07|2555.27|2570|2555.2|2571.05|2556.25|2569.18|2554.38|34
1737405210000|2025-01-20 20:33:30|2569.95|2555.15|2571.3|2556.5|2571.65|2556.85|2569.95|2555.15|24
1737405220000|2025-01-20 20:33:40|2571.43|2556.63|2575.4|2560.6|2577.48|2562.68|2571.43|2556.63|34
1737405230000|2025-01-20 20:33:50|2575.75|2560.95|2576.96|2562.16|2577.65|2562.85|2572.93|2558.13|38
1737405240000|2025-01-20 20:34:00|2577.03|2562.23|2576.05|2561.25|2577.77|2562.97|2574.4|2559.6|37
1737405250000|2025-01-20 20:34:10|2576.08|2561.28|2576.31|2561.51|2576.62|2561.82|2575|2560.2|36
1737405260000|2025-01-20 20:34:20|2576.38|2561.58|2572.59|2557.79|2576.65|2561.85|2572.48|2557.68|38
1737405270000|2025-01-20 20:34:30|2572.38|2557.58|2570.4|2555.6|2572.8|2558|2570.4|2555.6|38
1737405280000|2025-01-20 20:34:40|2570.25|2555.45|2568.06|2553.26|2570.65|2555.85|2567.92|2553.12|40
1737405290000|2025-01-20 20:34:50|2567.82|2553.02|2567.6|2552.8|2568.65|2553.85|2566.05|2551.25|36
1737405300000|2025-01-20 20:35:00|2567.45|2552.65|2565.93|2551.13|2567.9|2553.1|2565.75|2550.95|38
1737405310000|2025-01-20 20:35:10|2565.89|2551.09|2568.15|2553.35|2568.2|2553.4|2565.89|2551.09|32
1737405320000|2025-01-20 20:35:20|2568.05|2553.25|2566.38|2551.58|2568.15|2553.35|2565.6|2550.8|36
1737405330000|2025-01-20 20:35:30|2565.78|2550.98|2565.35|2550.55|2566.5|2551.7|2565.35|2550.55|36
1737405340000|2025-01-20 20:35:40|2565.65|2550.85|2562.88|2548.08|2565.7|2550.9|2562.88|2548.08|29
1737405350000|2025-01-20 20:35:50|2563.38|2548.58|2559.77|2544.97|2563.43|2548.63|2559.05|2544.25|32
1737405360000|2025-01-20 20:36:00|2559.73|2544.93|2559.8|2545|2560.65|2545.85|2559.2|2544.4|35
1737405370000|2025-01-20 20:36:10|2559.84|2545.04|2562.05|2547.25|2562.95|2548.15|2559.84|2545.04|37
1737405380000|2025-01-20 20:36:20|2561.88|2547.08|2563.2|2548.4|2563.65|2548.85|2561.88|2547.08|25
1737405390000|2025-01-20 20:36:30|2563.45|2548.65|2565.87|2551.07|2565.95|2551.15|2563.2|2548.4|31
1737405400000|2025-01-20 20:36:40|2565.82|2551.02|2565.75|2550.95|2566.3|2551.5|2565.2|2550.4|20
1737405410000|2025-01-20 20:36:50|2565.7|2550.9|2564.8|2550|2565.7|2550.9|2564.45|2549.65|24
1737405420000|2025-01-20 20:37:00|2564.85|2550.05|2565.65|2550.85|2566.83|2552.03|2564.67|2549.87|33
1737405430000|2025-01-20 20:37:10|2565.59|2550.79|2566.75|2551.95|2567.15|2552.35|2565.25|2550.45|29
1737405440000|2025-01-20 20:37:20|2566.55|2551.75|2566.28|2551.48|2566.55|2551.75|2564.65|2549.85|29
1737405450000|2025-01-20 20:37:30|2566.58|2551.78|2565.72|2550.92|2566.6|2551.8|2564.85|2550.05|32
1737405460000|2025-01-20 20:37:40|2565.73|2550.93|2567.51|2552.71|2567.54|2552.74|2565.7|2550.9|22
1737405470000|2025-01-20 20:37:50|2567.75|2552.95|2567.58|2552.78|2568.4|2553.6|2567.58|2552.78|32
1737405480000|2025-01-20 20:38:00|2567.8|2553|2566.38|2551.58|2567.85|2553.05|2566.38|2551.58|23
1737405490000|2025-01-20 20:38:10|2566.33|2551.53|2568.55|2553.75|2568.55|2553.75|2565.88|2551.08|23
1737405500000|2025-01-20 20:38:20|2568.6|2553.8|2570.4|2555.6|2570.4|2555.6|2568.6|2553.8|24
1737405510000|2025-01-20 20:38:30|2570.5|2555.7|2571.1|2556.3|2571.1|2556.3|2569.73|2554.93|29
1737405520000|2025-01-20 20:38:40|2571.15|2556.35|2572.15|2557.35|2572.6|2557.8|2571.15|2556.35|15
1737405530000|2025-01-20 20:38:50|2572.55|2557.75|2572.1|2557.3|2572.55|2557.75|2571.65|2556.85|22
1737405540000|2025-01-20 20:39:00|2571.95|2557.15|2572.38|2557.58|2572.58|2557.78|2571.85|2557.05|24
1737405550000|2025-01-20 20:39:10|2572.35|2557.55|2572.15|2557.35|2572.35|2557.55|2571.35|2556.55|28
1737405560000|2025-01-20 20:39:20|2572.25|2557.45|2570.45|2555.65|2572.65|2557.85|2570.43|2555.63|26
1737405570000|2025-01-20 20:39:30|2570.38|2555.58|2572.7|2557.9|2572.7|2557.9|2569.18|2554.38|28
1737405580000|2025-01-20 20:39:40|2572.4|2557.6|2570.3|2555.5|2572.6|2557.8|2569.65|2554.85|28
1737405590000|2025-01-20 20:39:50|2570.05|2555.25|2570.24|2555.44|2570.78|2555.98|2570.05|2555.25|19
1737405600000|2025-01-20 20:40:00|2570.7|2555.9|2567.42|2552.62|2570.7|2555.9|2567.4|2552.6|37
1737405610000|2025-01-20 20:40:10|2567.38|2552.58|2569.78|2554.98|2570.08|2555.28|2567.35|2552.55|30
1737405620000|2025-01-20 20:40:20|2569.8|2555|2568.35|2553.55|2569.8|2555|2567.42|2552.62|30
1737405630000|2025-01-20 20:40:30|2568.45|2553.65|2568.53|2553.73|2568.73|2553.93|2567.75|2552.95|19
1737405640000|2025-01-20 20:40:40|2568.5|2553.7|2568.93|2554.13|2569.9|2555.1|2568.4|2553.6|30
1737405650000|2025-01-20 20:40:50|2568.9|2554.1|2570.33|2555.53|2570.35|2555.55|2567.85|2553.05|25
1737405660000|2025-01-20 20:41:00|2570.28|2555.48|2573.24|2558.44|2573.79|2558.99|2570.28|2555.48|34
1737405670000|2025-01-20 20:41:10|2573.1|2558.3|2571.72|2556.92|2573.31|2558.51|2570.5|2555.7|33
1737405680000|2025-01-20 20:41:20|2572.2|2557.4|2573.72|2558.92|2573.78|2558.98|2572.2|2557.4|32
1737405690000|2025-01-20 20:41:30|2573.75|2558.95|2573.05|2558.25|2573.75|2558.95|2572.54|2557.74|24
1737405700000|2025-01-20 20:41:40|2573.09|2558.29|2574.5|2559.7|2574.75|2559.95|2573.09|2558.29|21
1737405710000|2025-01-20 20:41:50|2574.59|2559.79|2576.45|2561.65|2576.55|2561.75|2574.59|2559.79|27
1737405720000|2025-01-20 20:42:00|2576.5|2561.7|2575.28|2560.48|2576.58|2561.78|2573.57|2558.77|25
1737405730000|2025-01-20 20:42:10|2575.53|2560.73|2578.07|2563.27|2578.07|2563.27|2575.36|2560.56|28
1737405740000|2025-01-20 20:42:20|2578.18|2563.38|2579.2|2564.4|2579.2|2564.4|2578.1|2563.3|16
1737405750000|2025-01-20 20:42:30|2579.15|2564.35|2577.98|2563.18|2579.5|2564.7|2577.98|2563.18|18
1737405760000|2025-01-20 20:42:40|2577.6|2562.8|2577.8|2563|2578.45|2563.65|2576.85|2562.05|30
1737405770000|2025-01-20 20:42:50|2577.85|2563.05|2575.85|2561.05|2577.93|2563.13|2575.85|2561.05|30
1737405780000|2025-01-20 20:43:00|2575.35|2560.55|2576.4|2561.6|2576.75|2561.95|2575.35|2560.55|35
1737405790000|2025-01-20 20:43:10|2575.67|2560.87|2576.05|2561.25|2576.43|2561.63|2575.25|2560.45|28
1737405800000|2025-01-20 20:43:20|2576.2|2561.4|2574.2|2559.4|2576.23|2561.43|2574.03|2559.23|34
1737405810000|2025-01-20 20:43:30|2574.25|2559.45|2576.6|2561.8|2576.73|2561.93|2574.25|2559.45|25
1737405820000|2025-01-20 20:43:40|2576.4|2561.6|2577.15|2562.35|2577.15|2562.35|2576.37|2561.57|26
1737405830000|2025-01-20 20:43:50|2577.1|2562.3|2577.88|2563.08|2577.93|2563.13|2576.34|2561.54|30
1737405840000|2025-01-20 20:44:00|2577.9|2563.1|2576.45|2561.65|2578.3|2563.5|2576.2|2561.4|30
1737405850000|2025-01-20 20:44:10|2576.48|2561.68|2577.68|2562.88|2577.68|2562.88|2575.7|2560.9|29
1737405860000|2025-01-20 20:44:20|2577.7|2562.9|2578.55|2563.75|2578.55|2563.75|2577.23|2562.43|29
1737405870000|2025-01-20 20:44:30|2578.6|2563.8|2577.45|2562.65|2579|2564.2|2576.68|2561.88|29
1737405880000|2025-01-20 20:44:40|2577.58|2562.78|2578.49|2563.69|2578.52|2563.72|2577.23|2562.43|21
1737405890000|2025-01-20 20:44:50|2578.59|2563.79|2578.4|2563.6|2578.7|2563.9|2577.89|2563.09|16
1737405900000|2025-01-20 20:45:00|2578.38|2563.58|2580.35|2565.55|2580.38|2565.58|2578.38|2563.58|25
1737405910000|2025-01-20 20:45:10|2580.38|2565.58|2582.03|2567.23|2582.05|2567.25|2580.38|2565.58|24
1737405920000|2025-01-20 20:45:20|2582.05|2567.25|2583.05|2568.25|2583.07|2568.27|2582.05|2567.25|19
1737405930000|2025-01-20 20:45:30|2583.24|2568.44|2580.45|2565.65|2583.25|2568.45|2580.31|2565.51|25
1737405940000|2025-01-20 20:45:40|2580.5|2565.7|2583.09|2568.29|2583.09|2568.29|2580.45|2565.65|26
1737405950000|2025-01-20 20:45:50|2583.08|2568.28|2582.8|2568|2583.13|2568.33|2582.35|2567.55|27
1737405960000|2025-01-20 20:46:00|2582.25|2567.45|2580.3|2565.5|2582.47|2567.67|2580.25|2565.45|34
1737405970000|2025-01-20 20:46:10|2580.93|2566.13|2581.5|2566.7|2581.53|2566.73|2580.15|2565.35|26
1737405980000|2025-01-20 20:46:20|2581.15|2566.35|2580.7|2565.9|2581.53|2566.73|2580.53|2565.73|27
1737405990000|2025-01-20 20:46:30|2580.73|2565.93|2578.05|2563.25|2580.78|2565.98|2578.05|2563.25|31
1737406000000|2025-01-20 20:46:40|2578.43|2563.63|2573.5|2558.7|2578.43|2563.63|2572.9|2558.1|25
1737406010000|2025-01-20 20:46:50|2573.6|2558.8|2572.59|2557.79|2573.75|2558.95|2572.18|2557.38|30
1737406020000|2025-01-20 20:47:00|2572.55|2557.75|2572.95|2558.15|2574.08|2559.28|2572.28|2557.48|27
1737406030000|2025-01-20 20:47:10|2572.9|2558.1|2569.75|2554.95|2572.9|2558.1|2569.33|2554.53|29
1737406040000|2025-01-20 20:47:20|2569.7|2554.9|2570.13|2555.33|2571.38|2556.58|2569.53|2554.73|36
1737406050000|2025-01-20 20:47:30|2570.35|2555.55|2569.8|2555|2570.75|2555.95|2569.75|2554.95|25
1737406060000|2025-01-20 20:47:40|2569.63|2554.83|2569.38|2554.58|2569.63|2554.83|2569.03|2554.23|24
1737406070000|2025-01-20 20:47:50|2569.27|2554.47|2569.4|2554.6|2569.66|2554.86|2568.58|2553.78|23
1737406080000|2025-01-20 20:48:00|2569.38|2554.58|2567.45|2552.65|2569.85|2555.05|2567.4|2552.6|33
1737406090000|2025-01-20 20:48:10|2567.4|2552.6|2566.95|2552.15|2567.4|2552.6|2566.3|2551.5|22
1737406100000|2025-01-20 20:48:20|2567.05|2552.25|2565.3|2550.5|2567.2|2552.4|2564.3|2549.5|30
1737406110000|2025-01-20 20:48:30|2565.4|2550.6|2564.79|2549.99|2565.45|2550.65|2564.47|2549.67|22
1737406120000|2025-01-20 20:48:40|2564.84|2550.04|2566.1|2551.3|2566.2|2551.4|2564.84|2550.04|34
1737406130000|2025-01-20 20:48:50|2566.13|2551.33|2566.23|2551.43|2566.3|2551.5|2565.78|2550.98|12
1737406140000|2025-01-20 20:49:00|2566.28|2551.48|2568.53|2553.73|2569.7|2554.9|2566.28|2551.48|32
1737406150000|2025-01-20 20:49:10|2569|2554.2|2569.78|2554.98|2570.37|2555.57|2568.98|2554.18|30
1737406160000|2025-01-20 20:49:20|2569.69|2554.89|2569.92|2555.12|2569.92|2555.12|2569|2554.2|13
1737406170000|2025-01-20 20:49:30|2569.95|2555.15|2572.63|2557.83|2572.63|2557.83|2569.92|2555.12|25
1737406180000|2025-01-20 20:49:40|2572.55|2557.75|2569.88|2555.08|2572.65|2557.85|2569.75|2554.95|25
1737406190000|2025-01-20 20:49:50|2569.85|2555.05|2570.1|2555.3|2570.13|2555.33|2569.85|2555.05|6
1737406200000|2025-01-20 20:50:00|2570.6|2555.8|2572.03|2557.23|2572.2|2557.4|2570.6|2555.8|33
1737406210000|2025-01-20 20:50:10|2571.55|2556.75|2570.28|2555.48|2571.55|2556.75|2570.13|2555.33|31
1737406220000|2025-01-20 20:50:20|2570.38|2555.58|2571.5|2556.7|2571.65|2556.85|2570.28|2555.48|24
1737406230000|2025-01-20 20:50:30|2571.43|2556.63|2572.4|2557.6|2572.4|2557.6|2571.43|2556.63|20
1737406240000|2025-01-20 20:50:40|2572.3|2557.5|2570.55|2555.75|2574.23|2559.43|2570|2555.2|32
1737406250000|2025-01-20 20:50:50|2570.6|2555.8|2572.3|2557.5|2572.3|2557.5|2570.6|2555.8|23
1737406260000|2025-01-20 20:51:00|2571.95|2557.15|2572.9|2558.1|2573.75|2558.95|2571.33|2556.53|34
1737406270000|2025-01-20 20:51:10|2572.88|2558.08|2570.85|2556.05|2572.88|2558.08|2570.55|2555.75|21
1737406280000|2025-01-20 20:51:20|2570.8|2556|2568.9|2554.1|2570.8|2556|2568.9|2554.1|23
1737406290000|2025-01-20 20:51:30|2569.13|2554.33|2569.35|2554.55|2569.65|2554.85|2569.13|2554.33|22
1737406300000|2025-01-20 20:51:40|2569.38|2554.58|2567.93|2553.13|2570.47|2555.67|2567.74|2552.94|28
1737406310000|2025-01-20 20:51:50|2567.88|2553.08|2570.1|2555.3|2570.85|2556.05|2567.88|2553.08|31
1737406320000|2025-01-20 20:52:00|2570.23|2555.43|2568.85|2554.05|2570.9|2556.1|2568.85|2554.05|32
1737406330000|2025-01-20 20:52:10|2567.9|2553.1|2566.45|2551.65|2567.9|2553.1|2565.85|2551.05|30
1737406340000|2025-01-20 20:52:20|2566.4|2551.6|2568.15|2553.35|2568.15|2553.35|2566.05|2551.25|31
1737406350000|2025-01-20 20:52:30|2568.2|2553.4|2570.4|2555.6|2570.7|2555.9|2568.2|2553.4|31
1737406360000|2025-01-20 20:52:40|2570.35|2555.55|2570.4|2555.6|2570.55|2555.75|2569.7|2554.9|19
1737406370000|2025-01-20 20:52:50|2570.56|2555.76|2571.85|2557.05|2571.95|2557.15|2570.48|2555.68|24
1737406380000|2025-01-20 20:53:00|2571.95|2557.15|2570.85|2556.05|2572.05|2557.25|2570.72|2555.92|29
1737406390000|2025-01-20 20:53:10|2570.82|2556.02|2573.49|2558.69|2573.49|2558.69|2570.82|2556.02|26
1737406400000|2025-01-20 20:53:20|2573.47|2558.67|2575|2560.2|2575.58|2560.78|2573.47|2558.67|27
1737406410000|2025-01-20 20:53:30|2574.95|2560.15|2575.33|2560.53|2575.33|2560.53|2574.52|2559.72|27
1737406420000|2025-01-20 20:53:40|2575.3|2560.5|2575.37|2560.57|2575.9|2561.1|2575.3|2560.5|15
1737406430000|2025-01-20 20:53:50|2575.36|2560.56|2574.54|2559.74|2575.75|2560.95|2574.24|2559.44|26
1737406440000|2025-01-20 20:54:00|2574.65|2559.85|2576.41|2561.61|2576.63|2561.83|2574.51|2559.71|32
1737406450000|2025-01-20 20:54:10|2576.51|2561.71|2573.78|2558.98|2576.7|2561.9|2573.31|2558.51|30
1737406460000|2025-01-20 20:54:20|2573.75|2558.95|2575.5|2560.7|2575.53|2560.73|2573.72|2558.92|23
1737406470000|2025-01-20 20:54:30|2575.68|2560.88|2577.33|2562.53|2577.33|2562.53|2574.66|2559.86|30
1737406480000|2025-01-20 20:54:40|2576.79|2561.99|2575.08|2560.28|2577.33|2562.53|2575.08|2560.28|27
1737406490000|2025-01-20 20:54:50|2574.84|2560.04|2574.36|2559.56|2575.5|2560.7|2573.72|2558.92|30
1737406500000|2025-01-20 20:55:00|2574.01|2559.21|2572.32|2557.52|2574.2|2559.4|2571.7|2556.9|31
1737406510000|2025-01-20 20:55:10|2571.54|2556.74|2571.4|2556.6|2571.54|2556.74|2569.18|2554.38|34
1737406520000|2025-01-20 20:55:20|2571.9|2557.1|2573.2|2558.4|2573.6|2558.8|2571.35|2556.55|25
1737406530000|2025-01-20 20:55:30|2572.65|2557.85|2573.65|2558.85|2573.76|2558.96|2572.45|2557.65|29
1737406540000|2025-01-20 20:55:40|2573.57|2558.77|2573.63|2558.83|2573.88|2559.08|2573.53|2558.73|19
1737406550000|2025-01-20 20:55:50|2573.6|2558.8|2573.48|2558.68|2574.21|2559.41|2572.05|2557.25|29
1737406560000|2025-01-20 20:56:00|2573.19|2558.39|2568.73|2553.93|2573.53|2558.73|2568.73|2553.93|36
1737406570000|2025-01-20 20:56:10|2569.25|2554.45|2571.68|2556.88|2571.73|2556.93|2569.1|2554.3|35
1737406580000|2025-01-20 20:56:20|2571.7|2556.9|2570.78|2555.98|2572.13|2557.33|2570.78|2555.98|34
1737406590000|2025-01-20 20:56:30|2571.03|2556.23|2567.2|2552.4|2571.65|2556.85|2566.55|2551.75|35
1737406600000|2025-01-20 20:56:40|2566.41|2551.61|2567.7|2552.9|2568.21|2553.41|2566.41|2551.61|31
1737406610000|2025-01-20 20:56:50|2567.44|2552.64|2567.12|2552.32|2567.88|2553.08|2566.7|2551.9|26
1737406620000|2025-01-20 20:57:00|2567.19|2552.39|2566.75|2551.95|2567.38|2552.58|2565.55|2550.75|31
1737406630000|2025-01-20 20:57:10|2566.85|2552.05|2566.55|2551.75|2567.34|2552.54|2565.7|2550.9|31
1737406640000|2025-01-20 20:57:20|2566.61|2551.81|2566.57|2551.77|2566.9|2552.1|2565.88|2551.08|27
1737406650000|2025-01-20 20:57:30|2566.62|2551.82|2566.78|2551.98|2566.9|2552.1|2566.1|2551.3|33
1737406660000|2025-01-20 20:57:40|2566.77|2551.97|2566.65|2551.85|2567.75|2552.95|2566.45|2551.65|23
1737406670000|2025-01-20 20:57:50|2566.63|2551.83|2566.43|2551.63|2566.63|2551.83|2566.37|2551.57|12
1737406680000|2025-01-20 20:58:00|2566.49|2551.69|2563.55|2548.75|2566.56|2551.76|2562.95|2548.15|30
1737406690000|2025-01-20 20:58:10|2563.5|2548.7|2564.43|2549.63|2564.6|2549.8|2562.98|2548.18|27
1737406700000|2025-01-20 20:58:20|2564.4|2549.6|2566.15|2551.35|2566.9|2552.1|2564.4|2549.6|22
1737406710000|2025-01-20 20:58:30|2566.7|2551.9|2563.67|2548.87|2566.75|2551.95|2563.08|2548.28|26
1737406720000|2025-01-20 20:58:40|2562.43|2547.63|2563.23|2548.43|2563.23|2548.43|2562.2|2547.4|22
1737406730000|2025-01-20 20:58:50|2562.57|2547.77|2563.61|2548.81|2563.68|2548.88|2562.57|2547.77|20
1737406740000|2025-01-20 20:59:00|2563.68|2548.88|2562.76|2547.96|2563.71|2548.91|2562.76|2547.96|18
1737406750000|2025-01-20 20:59:10|2562.79|2547.99|2563.71|2548.91|2563.8|2549|2562.79|2547.99|17
1737406760000|2025-01-20 20:59:20|2563.65|2548.85|2561.99|2547.19|2564.35|2549.55|2561.87|2547.07|20
1737406770000|2025-01-20 20:59:30|2562.1|2547.3|2562.25|2547.45|2562.4|2547.6|2562.08|2547.28|21
1737406780000|2025-01-20 20:59:40|2561.55|2546.75|2562.11|2547.31|2562.35|2547.55|2561.55|2546.75|26
1737406790000|2025-01-20 20:59:50|2562.23|2547.43|2561.58|2546.78|2562.4|2547.6|2561.5|2546.7|20
1737406800000|2025-01-20 21:00:00|2561.65|2546.85|2558.34|2543.54|2561.65|2546.85|2557.35|2542.55|36
1737406810000|2025-01-20 21:00:10|2558.12|2543.32|2555.48|2540.68|2558.25|2543.45|2555.35|2540.55|32
1737406820000|2025-01-20 21:00:20|2555.46|2540.66|2555.7|2540.9|2555.8|2541|2554.89|2540.09|32
1737406830000|2025-01-20 21:00:30|2555.69|2540.89|2555.18|2540.38|2555.69|2540.89|2553.45|2538.65|22
1737406840000|2025-01-20 21:00:40|2555.1|2540.3|2554.53|2539.73|2556.78|2541.98|2554.41|2539.61|31
1737406850000|2025-01-20 21:00:50|2554.46|2539.66|2555.92|2541.12|2555.95|2541.15|2554.46|2539.66|31
1737406860000|2025-01-20 21:01:00|2555.97|2541.17|2554.77|2539.97|2556.9|2542.1|2554.33|2539.53|30
1737406870000|2025-01-20 21:01:10|2554.34|2539.54|2557.65|2542.85|2557.65|2542.85|2554.34|2539.54|27
1737406880000|2025-01-20 21:01:20|2558.35|2543.55|2559.45|2544.65|2559.45|2544.65|2557.93|2543.13|30
1737406890000|2025-01-20 21:01:30|2559.68|2544.88|2558.25|2543.45|2560.5|2545.7|2557.87|2543.07|35
1737406900000|2025-01-20 21:01:40|2558.48|2543.68|2561.45|2546.65|2561.45|2546.65|2558.48|2543.68|29
1737406910000|2025-01-20 21:01:50|2561.47|2546.67|2561.7|2546.9|2561.88|2547.08|2560.6|2545.8|30
1737406920000|2025-01-20 21:02:00|2562.55|2547.75|2560.72|2545.92|2562.75|2547.95|2560.72|2545.92|33
1737406930000|2025-01-20 21:02:10|2560.63|2545.83|2563.65|2548.85|2563.75|2548.95|2560.63|2545.83|31
1737406940000|2025-01-20 21:02:20|2563.88|2549.08|2564.29|2549.49|2564.8|2550|2563.86|2549.06|31
1737406950000|2025-01-20 21:02:30|2564.25|2549.45|2561.98|2547.18|2564.38|2549.58|2561.5|2546.7|29
1737406960000|2025-01-20 21:02:40|2562.05|2547.25|2562.64|2547.84|2563.35|2548.55|2561.8|2547|33
1737406970000|2025-01-20 21:02:50|2562.67|2547.87|2561.33|2546.53|2563.35|2548.55|2560.55|2545.75|26
1737406980000|2025-01-20 21:03:00|2561.35|2546.55|2562.55|2547.75|2562.6|2547.8|2561.06|2546.26|29
1737406990000|2025-01-20 21:03:10|2562.5|2547.7|2564.08|2549.28|2564.08|2549.28|2562.5|2547.7|28
1737407000000|2025-01-20 21:03:20|2564.16|2549.36|2564.85|2550.05|2564.85|2550.05|2564.03|2549.23|17
1737407010000|2025-01-20 21:03:30|2564.83|2550.03|2565.1|2550.3|2565.25|2550.45|2564.83|2550.03|12
1737407020000|2025-01-20 21:03:40|2565.5|2550.7|2566.6|2551.8|2566.7|2551.9|2565.5|2550.7|28
1737407030000|2025-01-20 21:03:50|2566.63|2551.83|2567.44|2552.64|2567.44|2552.64|2566.63|2551.83|11
1737407040000|2025-01-20 21:04:00|2567.65|2552.85|2565.8|2551|2568.3|2553.5|2565.59|2550.79|23
1737407050000|2025-01-20 21:04:10|2565.9|2551.1|2566.87|2552.07|2566.87|2552.07|2564.95|2550.15|31
1737407060000|2025-01-20 21:04:20|2567.08|2552.28|2566.45|2551.65|2568.17|2553.37|2566.21|2551.41|34
1737407070000|2025-01-20 21:04:30|2566.48|2551.68|2565.35|2550.55|2566.67|2551.87|2564.75|2549.95|27
1737407080000|2025-01-20 21:04:40|2565.29|2550.49|2565.09|2550.29|2565.38|2550.58|2564.05|2549.25|31
1737407090000|2025-01-20 21:04:50|2565.14|2550.34|2567.02|2552.22|2567.4|2552.6|2565.14|2550.34|28
1737407100000|2025-01-20 21:05:00|2567.35|2552.55|2570.45|2555.65|2570.45|2555.65|2567|2552.2|33
1737407110000|2025-01-20 21:05:10|2570.35|2555.55|2570.36|2555.56|2570.83|2556.03|2569|2554.2|28
1737407120000|2025-01-20 21:05:20|2570.59|2555.79|2570.95|2556.15|2570.95|2556.15|2570.05|2555.25|32
1737407130000|2025-01-20 21:05:30|2570.85|2556.05|2569.39|2554.59|2571.7|2556.9|2569.39|2554.59|30
1737407140000|2025-01-20 21:05:40|2569.37|2554.57|2565.75|2550.95|2569.45|2554.65|2565.7|2550.9|26
1737407150000|2025-01-20 21:05:50|2565.21|2550.41|2564.25|2549.45|2565.75|2550.95|2564.2|2549.4|25
1737407160000|2025-01-20 21:06:00|2564.65|2549.85|2560.88|2546.08|2564.8|2550|2560.4|2545.6|34
1737407170000|2025-01-20 21:06:10|2560.93|2546.13|2559.85|2545.05|2560.93|2546.13|2559.65|2544.85|29
1737407180000|2025-01-20 21:06:20|2559.83|2545.03|2559.47|2544.67|2559.88|2545.08|2559.14|2544.34|19
1737407190000|2025-01-20 21:06:30|2559.42|2544.62|2557.43|2542.63|2559.42|2544.62|2556.38|2541.58|33
1737407200000|2025-01-20 21:06:40|2557.04|2542.24|2556.55|2541.75|2557.09|2542.29|2556.07|2541.27|34
1737407210000|2025-01-20 21:06:50|2556.7|2541.9|2556.1|2541.3|2556.79|2541.99|2555.88|2541.08|26
1737407220000|2025-01-20 21:07:00|2556.38|2541.58|2558.48|2543.68|2559.65|2544.85|2556.38|2541.58|36
1737407230000|2025-01-20 21:07:10|2558.41|2543.61|2559.9|2545.1|2560.4|2545.6|2557.88|2543.08|23
1737407240000|2025-01-20 21:07:20|2559.95|2545.15|2559.5|2544.7|2559.95|2545.15|2559.29|2544.49|15
1737407250000|2025-01-20 21:07:30|2560.15|2545.35|2560.7|2545.9|2561.66|2546.86|2559.85|2545.05|32
1737407260000|2025-01-20 21:07:40|2560.64|2545.84|2558.9|2544.1|2561.1|2546.3|2558.55|2543.75|31
1737407270000|2025-01-20 21:07:50|2558.93|2544.13|2556.94|2542.14|2559.55|2544.75|2556.93|2542.13|31
1737407280000|2025-01-20 21:08:00|2556.84|2542.04|2553.9|2539.1|2557.03|2542.23|2553.5|2538.7|21
1737407290000|2025-01-20 21:08:10|2553.75|2538.95|2554.75|2539.95|2555.6|2540.8|2553.75|2538.95|29
1737407300000|2025-01-20 21:08:20|2554.6|2539.8|2550.3|2535.5|2554.63|2539.83|2549.9|2535.1|32
1737407310000|2025-01-20 21:08:30|2550.1|2535.3|2550.55|2535.75|2550.78|2535.98|2549.75|2534.95|21
1737407320000|2025-01-20 21:08:40|2550.15|2535.35|2550.45|2535.65|2550.45|2535.65|2548.35|2533.55|33
1737407330000|2025-01-20 21:08:50|2550.65|2535.85|2551.62|2536.82|2551.67|2536.87|2550.58|2535.78|19
1737407340000|2025-01-20 21:09:00|2551.59|2536.79|2552.4|2537.6|2552.7|2537.9|2551.14|2536.34|33
1737407350000|2025-01-20 21:09:10|2552.2|2537.4|2556.48|2541.68|2556.48|2541.68|2552.2|2537.4|23
1737407360000|2025-01-20 21:09:20|2556.5|2541.7|2555.9|2541.1|2556.85|2542.05|2554.9|2540.1|23
1737407370000|2025-01-20 21:09:30|2556.45|2541.65|2554.32|2539.52|2556.75|2541.95|2554.32|2539.52|29
1737407380000|2025-01-20 21:09:40|2554.35|2539.55|2553.58|2538.78|2554.35|2539.55|2552.5|2537.7|30
1737407390000|2025-01-20 21:09:50|2553.61|2538.81|2554.28|2539.48|2554.73|2539.93|2553.61|2538.81|23
1737407400000|2025-01-20 21:10:00|2554.45|2539.65|2554.05|2539.25|2554.8|2540|2553.2|2538.4|35
1737407410000|2025-01-20 21:10:10|2554|2539.2|2555.65|2540.85|2555.7|2540.9|2553.77|2538.97|20
1737407420000|2025-01-20 21:10:20|2555.57|2540.77|2556.75|2541.95|2556.84|2542.04|2555.57|2540.77|23
1737407430000|2025-01-20 21:10:30|2556.7|2541.9|2561.05|2546.25|2561.1|2546.3|2556.68|2541.88|33
1737407440000|2025-01-20 21:10:40|2561.14|2546.34|2562.08|2547.28|2562.08|2547.28|2561.14|2546.34|22
1737407450000|2025-01-20 21:10:50|2562.15|2547.35|2561.55|2546.75|2562.65|2547.85|2559.87|2545.07|37
1737407460000|2025-01-20 21:11:00|2561.7|2546.9|2562.62|2547.82|2563.33|2548.53|2561.6|2546.8|33
1737407470000|2025-01-20 21:11:10|2562.64|2547.84|2562.37|2547.57|2562.75|2547.95|2561.88|2547.08|32
1737407480000|2025-01-20 21:11:20|2562.4|2547.6|2557.62|2542.82|2562.4|2547.6|2557.55|2542.75|32
1737407490000|2025-01-20 21:11:30|2557.7|2542.9|2557.4|2542.6|2557.79|2542.99|2557.15|2542.35|18
1737407500000|2025-01-20 21:11:40|2557.42|2542.62|2558.23|2543.43|2558.33|2543.53|2557.42|2542.62|15
1737407510000|2025-01-20 21:11:50|2558.3|2543.5|2560.51|2545.71|2561.25|2546.45|2558.3|2543.5|26
1737407520000|2025-01-20 21:12:00|2560.7|2545.9|2559.1|2544.3|2560.93|2546.13|2558.08|2543.28|30
1737407530000|2025-01-20 21:12:10|2559|2544.2|2560.75|2545.95|2560.75|2545.95|2559|2544.2|21
1737407540000|2025-01-20 21:12:20|2560.5|2545.7|2562.79|2547.99|2562.79|2547.99|2560.4|2545.6|30
1737407550000|2025-01-20 21:12:30|2563.35|2548.55|2559.2|2544.4|2564.35|2549.55|2559.19|2544.39|35
1737407560000|2025-01-20 21:12:40|2559.5|2544.7|2560.18|2545.38|2560.45|2545.65|2559.3|2544.5|27
1737407570000|2025-01-20 21:12:50|2560.25|2545.45|2560|2545.2|2560.75|2545.95|2559.73|2544.93|27
1737407580000|2025-01-20 21:13:00|2559.95|2545.15|2560.7|2545.9|2560.7|2545.9|2559.81|2545.01|27
1737407590000|2025-01-20 21:13:10|2560.6|2545.8|2560.95|2546.15|2561.05|2546.25|2560.3|2545.5|29
1737407600000|2025-01-20 21:13:20|2561.13|2546.33|2563.75|2548.95|2563.75|2548.95|2560.96|2546.16|22
1737407610000|2025-01-20 21:13:30|2563.67|2548.87|2562.28|2547.48|2563.67|2548.87|2561.73|2546.93|23
1737407620000|2025-01-20 21:13:40|2562.25|2547.45|2563.52|2548.72|2563.55|2548.75|2561.01|2546.21|25
1737407630000|2025-01-20 21:13:50|2563.47|2548.67|2564.7|2549.9|2565.25|2550.45|2563.47|2548.67|31
1737407640000|2025-01-20 21:14:00|2564.65|2549.85|2564.22|2549.42|2564.85|2550.05|2563.03|2548.23|33
1737407650000|2025-01-20 21:14:10|2564.03|2549.23|2563.65|2548.85|2564.37|2549.57|2563.25|2548.45|23
1737407660000|2025-01-20 21:14:20|2563.75|2548.95|2564.69|2549.89|2564.75|2549.95|2563.75|2548.95|17
1737407670000|2025-01-20 21:14:30|2564.58|2549.78|2561.65|2546.85|2564.75|2549.95|2561.45|2546.65|23
1737407680000|2025-01-20 21:14:40|2561.7|2546.9|2560.95|2546.15|2561.84|2547.04|2560.86|2546.06|30
1737407690000|2025-01-20 21:14:50|2561.08|2546.28|2560.03|2545.23|2562.5|2547.7|2559.8|2545|24
1737407700000|2025-01-20 21:15:00|2559.95|2545.15|2562.93|2548.13|2563.05|2548.25|2559.95|2545.15|32
1737407710000|2025-01-20 21:15:10|2562.88|2548.08|2564.67|2549.87|2564.75|2549.95|2561.7|2546.9|32
1737407720000|2025-01-20 21:15:20|2564.48|2549.68|2565.77|2550.97|2565.77|2550.97|2564.24|2549.44|31
1737407730000|2025-01-20 21:15:30|2565.78|2550.98|2564.7|2549.9|2566.65|2551.85|2564.5|2549.7|20
1737407740000|2025-01-20 21:15:40|2564.59|2549.79|2564.72|2549.92|2565.43|2550.63|2563.9|2549.1|31
1737407750000|2025-01-20 21:15:50|2564.75|2549.95|2564.19|2549.39|2566.26|2551.46|2563.98|2549.18|29
1737407760000|2025-01-20 21:16:00|2564.26|2549.46|2566.1|2551.3|2566.1|2551.3|2563.12|2548.32|37
1737407770000|2025-01-20 21:16:10|2566|2551.2|2562.55|2547.75|2566|2551.2|2561.67|2546.87|37
1737407780000|2025-01-20 21:16:20|2562.67|2547.87|2564.1|2549.3|2564.25|2549.45|2562.44|2547.64|32
1737407790000|2025-01-20 21:16:30|2564.22|2549.42|2566.55|2551.75|2566.55|2551.75|2564.22|2549.42|35
1737407800000|2025-01-20 21:16:40|2566.62|2551.82|2566.6|2551.8|2566.62|2551.82|2565.12|2550.32|31
1737407810000|2025-01-20 21:16:50|2566.55|2551.75|2565.5|2550.7|2566.7|2551.9|2564.73|2549.93|19
1737407820000|2025-01-20 21:17:00|2565.49|2550.69|2562.06|2547.26|2565.55|2550.75|2561.5|2546.7|33
1737407830000|2025-01-20 21:17:10|2562.18|2547.38|2559.24|2544.44|2562.18|2547.38|2558.64|2543.84|29
1737407840000|2025-01-20 21:17:20|2559.2|2544.4|2558.58|2543.78|2560.35|2545.55|2558.55|2543.75|23
1737407850000|2025-01-20 21:17:30|2558.75|2543.95|2557.15|2542.35|2559.38|2544.58|2557.15|2542.35|29
1737407860000|2025-01-20 21:17:40|2557.2|2542.4|2557.35|2542.55|2557.85|2543.05|2557.05|2542.25|22
1737407870000|2025-01-20 21:17:50|2557.43|2542.63|2559.2|2544.4|2559.3|2544.5|2557.1|2542.3|33
1737407880000|2025-01-20 21:18:00|2559.34|2544.54|2561.47|2546.67|2561.48|2546.68|2559.23|2544.43|28
1737407890000|2025-01-20 21:18:10|2561.45|2546.65|2561.9|2547.1|2562.25|2547.45|2561.45|2546.65|33
1737407900000|2025-01-20 21:18:20|2562.4|2547.6|2560.05|2545.25|2562.43|2547.63|2560.05|2545.25|34
1737407910000|2025-01-20 21:18:30|2559.95|2545.15|2562.9|2548.1|2562.9|2548.1|2559.43|2544.63|27
1737407920000|2025-01-20 21:18:40|2563.75|2548.95|2566.53|2551.73|2566.7|2551.9|2563.6|2548.8|33
1737407930000|2025-01-20 21:18:50|2566.24|2551.44|2565.78|2550.98|2566.55|2551.75|2565.28|2550.48|31
1737407940000|2025-01-20 21:19:00|2565.85|2551.05|2566.34|2551.54|2566.36|2551.56|2565.51|2550.71|21
1737407950000|2025-01-20 21:19:10|2566.38|2551.58|2565.49|2550.69|2566.38|2551.58|2565.49|2550.69|16
1737407960000|2025-01-20 21:19:20|2565.71|2550.91|2564.45|2549.65|2565.76|2550.96|2564.1|2549.3|23
1737407970000|2025-01-20 21:19:30|2564.4|2549.6|2565.48|2550.68|2565.48|2550.68|2563.63|2548.83|26
1737407980000|2025-01-20 21:19:40|2565.25|2550.45|2565.85|2551.05|2565.85|2551.05|2565.22|2550.42|11
1737407990000|2025-01-20 21:19:50|2565.88|2551.08|2568.08|2553.28|2568.08|2553.28|2565.85|2551.05|25
1737408000000|2025-01-20 21:20:00|2567.59|2552.79|2568.55|2553.75|2568.55|2553.75|2567.2|2552.4|24
1737408010000|2025-01-20 21:20:10|2568.65|2553.85|2568.6|2553.8|2568.7|2553.9|2567.81|2553.01|23
1737408020000|2025-01-20 21:20:20|2568.7|2553.9|2569.82|2555.02|2569.88|2555.08|2568.7|2553.9|20
1737408030000|2025-01-20 21:20:30|2569.78|2554.98|2566.35|2551.55|2569.78|2554.98|2565.8|2551|29
1737408040000|2025-01-20 21:20:40|2566.6|2551.8|2565.48|2550.68|2567.7|2552.9|2565.48|2550.68|29
1737408050000|2025-01-20 21:20:50|2565.43|2550.63|2566.05|2551.25|2566.1|2551.3|2564.9|2550.1|25
1737408060000|2025-01-20 21:21:00|2566.08|2551.28|2566.7|2551.9|2566.7|2551.9|2565.5|2550.7|22
1737408070000|2025-01-20 21:21:10|2566.8|2552|2570.15|2555.35|2570.15|2555.35|2566.72|2551.92|29
1737408080000|2025-01-20 21:21:20|2570.2|2555.4|2571.03|2556.23|2571.19|2556.39|2570.2|2555.4|21
1737408090000|2025-01-20 21:21:30|2571.08|2556.28|2574.32|2559.52|2574.32|2559.52|2571.08|2556.28|30
1737408100000|2025-01-20 21:21:40|2574.1|2559.3|2575.55|2560.75|2575.7|2560.9|2574.1|2559.3|29
1737408110000|2025-01-20 21:21:50|2575.35|2560.55|2575.26|2560.46|2575.61|2560.81|2574.5|2559.7|30
1737408120000|2025-01-20 21:22:00|2575.3|2560.5|2574.48|2559.68|2576.13|2561.33|2573.15|2558.35|34
1737408130000|2025-01-20 21:22:10|2574.4|2559.6|2575.41|2560.61|2575.68|2560.88|2574.09|2559.29|30
1737408140000|2025-01-20 21:22:20|2575.26|2560.46|2575.63|2560.83|2576.05|2561.25|2575|2560.2|36
1737408150000|2025-01-20 21:22:30|2575.54|2560.74|2575.43|2560.63|2576.5|2561.7|2575.43|2560.63|36
1737408160000|2025-01-20 21:22:40|2575.83|2561.03|2576.8|2562|2576.8|2562|2575.53|2560.73|28
1737408170000|2025-01-20 21:22:50|2576.65|2561.85|2576.75|2561.95|2576.78|2561.98|2575.72|2560.92|34
1737408180000|2025-01-20 21:23:00|2576.51|2561.71|2571.8|2557|2576.9|2562.1|2571.6|2556.8|33
1737408190000|2025-01-20 21:23:10|2571.9|2557.1|2574.62|2559.82|2574.91|2560.11|2571.9|2557.1|29
1737408200000|2025-01-20 21:23:20|2574.73|2559.93|2575.67|2560.87|2576.35|2561.55|2574.7|2559.9|28
1737408210000|2025-01-20 21:23:30|2575.6|2560.8|2577.45|2562.65|2578.05|2563.25|2575.6|2560.8|31
1737408220000|2025-01-20 21:23:40|2577.47|2562.67|2577.58|2562.78|2578.15|2563.35|2577.4|2562.6|26
1737408230000|2025-01-20 21:23:50|2577.68|2562.88|2577.38|2562.58|2578.33|2563.53|2577.38|2562.58|20
1737408240000|2025-01-20 21:24:00|2577.15|2562.35|2575.67|2560.87|2577.15|2562.35|2574.64|2559.84|33
1737408250000|2025-01-20 21:24:10|2575.55|2560.75|2578.63|2563.83|2578.84|2564.04|2575.25|2560.45|31
1737408260000|2025-01-20 21:24:20|2578.5|2563.7|2579.31|2564.51|2579.31|2564.51|2578.3|2563.5|26
1737408270000|2025-01-20 21:24:30|2579.25|2564.45|2580.32|2565.52|2580.32|2565.52|2579.2|2564.4|19
1737408280000|2025-01-20 21:24:40|2580.1|2565.3|2582.15|2567.35|2582.23|2567.43|2580.1|2565.3|28
1737408290000|2025-01-20 21:24:50|2582.08|2567.28|2581.67|2566.87|2582.27|2567.47|2580.74|2565.94|31
1737408300000|2025-01-20 21:25:00|2581.7|2566.9|2583.01|2568.21|2583.62|2568.82|2580.7|2565.9|29
1737408310000|2025-01-20 21:25:10|2583.11|2568.31|2583.54|2568.74|2585.59|2570.79|2581.72|2566.92|33
1737408320000|2025-01-20 21:25:20|2583.34|2568.54|2583.3|2568.5|2583.34|2568.54|2582.37|2567.57|20
1737408330000|2025-01-20 21:25:30|2583.35|2568.55|2582.26|2567.46|2583.44|2568.64|2581.98|2567.18|31
1737408340000|2025-01-20 21:25:40|2582.27|2567.47|2579.31|2564.51|2582.3|2567.5|2578.65|2563.85|27
1737408350000|2025-01-20 21:25:50|2579.23|2564.43|2578.33|2563.53|2579.34|2564.54|2578.33|2563.53|31
1737408360000|2025-01-20 21:26:00|2577.83|2563.03|2576.35|2561.55|2578.14|2563.34|2576.25|2561.45|34
1737408370000|2025-01-20 21:26:10|2576.3|2561.5|2575.55|2560.75|2576.6|2561.8|2574.74|2559.94|33
1737408380000|2025-01-20 21:26:20|2575.53|2560.73|2577.3|2562.5|2577.75|2562.95|2574.9|2560.1|26
1737408390000|2025-01-20 21:26:30|2576.95|2562.15|2576.88|2562.08|2577.6|2562.8|2576.13|2561.33|34
1737408400000|2025-01-20 21:26:40|2576.85|2562.05|2577.37|2562.57|2578.01|2563.21|2576.85|2562.05|24
1737408410000|2025-01-20 21:26:50|2577.32|2562.52|2577.2|2562.4|2577.59|2562.79|2576.5|2561.7|23
1737408420000|2025-01-20 21:27:00|2577.3|2562.5|2575.9|2561.1|2578.05|2563.25|2575.9|2561.1|22
1737408430000|2025-01-20 21:27:10|2574.85|2560.05|2574.27|2559.47|2575.4|2560.6|2574.27|2559.47|26
1737408440000|2025-01-20 21:27:20|2574.4|2559.6|2573.09|2558.29|2574.4|2559.6|2570.35|2555.55|33
1737408450000|2025-01-20 21:27:30|2573.1|2558.3|2571.84|2557.04|2573.28|2558.48|2571.84|2557.04|32
1737408460000|2025-01-20 21:27:40|2571.42|2556.62|2570.5|2555.7|2571.78|2556.98|2570.5|2555.7|20
1737408470000|2025-01-20 21:27:50|2570.55|2555.75|2570.93|2556.13|2571.4|2556.6|2569.84|2555.04|20
1737408480000|2025-01-20 21:28:00|2570.89|2556.09|2569.08|2554.28|2571.15|2556.35|2568.99|2554.19|33
1737408490000|2025-01-20 21:28:10|2568.58|2553.78|2569.75|2554.95|2570.6|2555.8|2568.58|2553.78|22
1737408500000|2025-01-20 21:28:20|2569.95|2555.15|2569.1|2554.3|2570.05|2555.25|2569.1|2554.3|28
1737408510000|2025-01-20 21:28:30|2569.15|2554.35|2569.25|2554.45|2569.38|2554.58|2568.98|2554.18|24
1737408520000|2025-01-20 21:28:40|2569.09|2554.29|2568.96|2554.16|2569.15|2554.35|2568.75|2553.95|24
1737408530000|2025-01-20 21:28:50|2568.99|2554.19|2569.09|2554.29|2569.12|2554.32|2568.99|2554.19|12
1737408540000|2025-01-20 21:29:00|2569.06|2554.26|2569.45|2554.65|2569.68|2554.88|2568.8|2554|25
1737408550000|2025-01-20 21:29:10|2569.54|2554.74|2569.6|2554.8|2569.77|2554.97|2569.28|2554.48|28
1737408560000|2025-01-20 21:29:20|2569.7|2554.9|2571.39|2556.59|2572.34|2557.54|2569.55|2554.75|33
1737408570000|2025-01-20 21:29:30|2571.35|2556.55|2570.15|2555.35|2571.35|2556.55|2569.95|2555.15|13
1737408580000|2025-01-20 21:29:40|2570.25|2555.45|2571|2556.2|2571|2556.2|2569.8|2555|22
1737408590000|2025-01-20 21:29:50|2571.27|2556.47|2571.64|2556.84|2572.24|2557.44|2570.81|2556.01|20
1737408600000|2025-01-20 21:30:00|2571.58|2556.78|2573.2|2558.4|2574.4|2559.6|2570.73|2555.93|26
1737408610000|2025-01-20 21:30:10|2572.45|2557.65|2571.58|2556.78|2572.45|2557.65|2571.35|2556.55|29
1737408620000|2025-01-20 21:30:20|2571.55|2556.75|2572.75|2557.95|2573.3|2558.5|2571.55|2556.75|28
1737408630000|2025-01-20 21:30:30|2572.7|2557.9|2571.35|2556.55|2572.7|2557.9|2570.84|2556.04|20
1737408640000|2025-01-20 21:30:40|2571.53|2556.73|2573.14|2558.34|2573.15|2558.35|2570.6|2555.8|31
1737408650000|2025-01-20 21:30:50|2573.11|2558.31|2577.25|2562.45|2577.25|2562.45|2572.75|2557.95|30
1737408660000|2025-01-20 21:31:00|2577.4|2562.6|2574.4|2559.6|2577.73|2562.93|2573.95|2559.15|34
1737408670000|2025-01-20 21:31:10|2574.5|2559.7|2573.25|2558.45|2574.78|2559.98|2572|2557.2|33
1737408680000|2025-01-20 21:31:20|2574.09|2559.29|2576.9|2562.1|2577.94|2563.14|2574.09|2559.29|37
1737408690000|2025-01-20 21:31:30|2576.93|2562.13|2578.45|2563.65|2578.7|2563.9|2576.93|2562.13|31
1737408700000|2025-01-20 21:31:40|2578.74|2563.94|2579.7|2564.9|2579.92|2565.12|2578.6|2563.8|32
1737408710000|2025-01-20 21:31:50|2579.85|2565.05|2581.7|2566.9|2582.3|2567.5|2579.3|2564.5|30
1737408720000|2025-01-20 21:32:00|2581.99|2567.19|2581.39|2566.59|2583.1|2568.3|2581.3|2566.5|36
1737408730000|2025-01-20 21:32:10|2581.7|2566.9|2581.38|2566.58|2582.9|2568.1|2581.28|2566.48|31
1737408740000|2025-01-20 21:32:20|2581.3|2566.5|2583.95|2569.15|2584.88|2570.08|2581.3|2566.5|35
1737408750000|2025-01-20 21:32:30|2583.8|2569|2578.57|2563.77|2583.8|2569|2577.85|2563.05|33
1737408760000|2025-01-20 21:32:40|2579.05|2564.25|2581.6|2566.8|2581.85|2567.05|2578.95|2564.15|34
1737408770000|2025-01-20 21:32:50|2582|2567.2|2581.4|2566.6|2583.42|2568.62|2581.3|2566.5|33
1737408780000|2025-01-20 21:33:00|2581.37|2566.57|2578.13|2563.33|2582.34|2567.54|2578.13|2563.33|35
1737408790000|2025-01-20 21:33:10|2577.96|2563.16|2582.4|2567.6|2582.4|2567.6|2577.94|2563.14|36
1737408800000|2025-01-20 21:33:20|2582.35|2567.55|2581.94|2567.14|2583.12|2568.32|2581.94|2567.14|36
1737408810000|2025-01-20 21:33:30|2581.95|2567.15|2581.52|2566.72|2582.83|2568.03|2581.52|2566.72|34
1737408820000|2025-01-20 21:33:40|2581.48|2566.68|2582.21|2567.41|2582.21|2567.41|2578.86|2564.06|37
1737408830000|2025-01-20 21:33:50|2582.29|2567.49|2582.43|2567.63|2583.28|2568.48|2581.72|2566.92|35
1737408840000|2025-01-20 21:34:00|2582.42|2567.62|2583.15|2568.35|2583.8|2569|2581.04|2566.24|35
1737408850000|2025-01-20 21:34:10|2583.4|2568.6|2584.52|2569.72|2584.76|2569.96|2583.4|2568.6|31
1737408860000|2025-01-20 21:34:20|2584.43|2569.63|2585.98|2571.18|2585.98|2571.18|2584.3|2569.5|36
1737408870000|2025-01-20 21:34:30|2585.95|2571.15|2587.15|2572.35|2588.2|2573.4|2584.3|2569.5|32
1737408880000|2025-01-20 21:34:40|2587.18|2572.38|2587.95|2573.15|2588.6|2573.8|2587.18|2572.38|32
1737408890000|2025-01-20 21:34:50|2587.68|2572.88|2588.32|2573.52|2589.2|2574.4|2587.35|2572.55|35
1737408900000|2025-01-20 21:35:00|2588.6|2573.8|2581.75|2566.95|2589.18|2574.38|2581.75|2566.95|38
1737408910000|2025-01-20 21:35:10|2581.11|2566.31|2581.7|2566.9|2585.52|2570.72|2581.11|2566.31|38
1737408920000|2025-01-20 21:35:20|2581.95|2567.15|2587.89|2573.09|2587.97|2573.17|2581.27|2566.47|39
1737408930000|2025-01-20 21:35:30|2588.03|2573.23|2590.33|2575.53|2590.33|2575.53|2588.03|2573.23|34
1737408940000|2025-01-20 21:35:40|2590.26|2575.46|2592.13|2577.33|2592.58|2577.78|2590.21|2575.41|35
1737408950000|2025-01-20 21:35:50|2591.37|2576.57|2590.8|2576|2592.9|2578.1|2590.78|2575.98|37
1737408960000|2025-01-20 21:36:00|2590.7|2575.9|2589.5|2574.7|2590.7|2575.9|2588.74|2573.94|31
1737408970000|2025-01-20 21:36:10|2589.51|2574.71|2589.03|2574.23|2590.95|2576.15|2588|2573.2|36
1737408980000|2025-01-20 21:36:20|2588.68|2573.88|2582.71|2567.91|2589.1|2574.3|2582.71|2567.91|33
1737408990000|2025-01-20 21:36:30|2582.47|2567.67|2581.77|2566.97|2582.5|2567.7|2580.6|2565.8|35
1737409000000|2025-01-20 21:36:40|2581.8|2567|2582.55|2567.75|2584.28|2569.48|2581.5|2566.7|36
1737409010000|2025-01-20 21:36:50|2582.35|2567.55|2581.19|2566.39|2582.35|2567.55|2579.29|2564.49|33
1737409020000|2025-01-20 21:37:00|2581.2|2566.4|2584.25|2569.45|2587.6|2572.8|2581.2|2566.4|37
1737409030000|2025-01-20 21:37:10|2583.44|2568.64|2581.94|2567.14|2585.55|2570.75|2581.26|2566.46|34
1737409040000|2025-01-20 21:37:20|2581.85|2567.05|2579.86|2565.06|2581.87|2567.07|2579.36|2564.56|38
1737409050000|2025-01-20 21:37:30|2579.81|2565.01|2579.41|2564.61|2581.62|2566.82|2578.62|2563.82|32
1737409060000|2025-01-20 21:37:40|2579.35|2564.55|2578.76|2563.96|2579.35|2564.55|2577.65|2562.85|32
1737409070000|2025-01-20 21:37:50|2578.65|2563.85|2575.99|2561.19|2578.97|2564.17|2575.55|2560.75|26
1737409080000|2025-01-20 21:38:00|2575.59|2560.79|2569.59|2554.79|2575.65|2560.85|2569.45|2554.65|33
1737409090000|2025-01-20 21:38:10|2569.89|2555.09|2570.17|2555.37|2571.3|2556.5|2569.45|2554.65|36
1737409100000|2025-01-20 21:38:20|2570.16|2555.36|2568.18|2553.38|2572.29|2557.49|2568.05|2553.25|35
1737409110000|2025-01-20 21:38:30|2567.87|2553.07|2565.9|2551.1|2567.87|2553.07|2565.5|2550.7|36
1737409120000|2025-01-20 21:38:40|2566.42|2551.62|2569.31|2554.51|2569.8|2555|2566.42|2551.62|36
1737409130000|2025-01-20 21:38:50|2569.35|2554.55|2568.62|2553.82|2569.35|2554.55|2567.06|2552.26|33
1737409140000|2025-01-20 21:39:00|2568.72|2553.92|2570.82|2556.02|2571.33|2556.53|2568.72|2553.92|36
1737409150000|2025-01-20 21:39:10|2570.21|2555.41|2571.78|2556.98|2571.78|2556.98|2569.42|2554.62|27
1737409160000|2025-01-20 21:39:20|2572.15|2557.35|2573.59|2558.79|2575.5|2560.7|2572.15|2557.35|36
1737409170000|2025-01-20 21:39:30|2573.55|2558.75|2575.24|2560.44|2575.35|2560.55|2573.55|2558.75|29
1737409180000|2025-01-20 21:39:40|2574.65|2559.85|2575.08|2560.28|2575.55|2560.75|2574.23|2559.43|34
1737409190000|2025-01-20 21:39:50|2575.17|2560.37|2579.05|2564.25|2579.3|2564.5|2574.95|2560.15|32
1737409200000|2025-01-20 21:40:00|2579.03|2564.23|2582.19|2567.39|2582.45|2567.65|2576.33|2561.53|37
1737409210000|2025-01-20 21:40:10|2582.46|2567.66|2583.86|2569.06|2584|2569.2|2582.1|2567.3|35
1737409220000|2025-01-20 21:40:20|2583.9|2569.1|2580.6|2565.8|2585.43|2570.63|2580.5|2565.7|37
1737409230000|2025-01-20 21:40:30|2580.55|2565.75|2576.33|2561.53|2580.55|2565.75|2576.09|2561.29|29
1737409240000|2025-01-20 21:40:40|2575.88|2561.08|2579.37|2564.57|2579.4|2564.6|2575.8|2561|38
1737409250000|2025-01-20 21:40:50|2579.42|2564.62|2579.01|2564.21|2580.52|2565.72|2578.53|2563.73|31
1737409260000|2025-01-20 21:41:00|2579.52|2564.72|2577.8|2563|2583|2568.2|2577.8|2563|38
1737409270000|2025-01-20 21:41:10|2577.75|2562.95|2571.05|2556.25|2577.75|2562.95|2571.05|2556.25|34
1737409280000|2025-01-20 21:41:20|2570.8|2556|2572.2|2557.4|2572.2|2557.4|2570.25|2555.45|31
1737409290000|2025-01-20 21:41:30|2572.15|2557.35|2568.95|2554.15|2572.15|2557.35|2568.95|2554.15|29
1737409300000|2025-01-20 21:41:40|2568.88|2554.08|2567.45|2552.65|2569.28|2554.48|2566.42|2551.62|33
1737409310000|2025-01-20 21:41:50|2567.14|2552.34|2570.08|2555.28|2571|2556.2|2567.12|2552.32|28
1737409320000|2025-01-20 21:42:00|2570.18|2555.38|2571.13|2556.33|2572.5|2557.7|2569.15|2554.35|38
1737409330000|2025-01-20 21:42:10|2571.07|2556.27|2568.29|2553.49|2571.07|2556.27|2568.29|2553.49|29
1737409340000|2025-01-20 21:42:20|2568.35|2553.55|2567.17|2552.37|2569.98|2555.18|2566.78|2551.98|35
1737409350000|2025-01-20 21:42:30|2566.81|2552.01|2565.43|2550.63|2566.81|2552.01|2564.66|2549.86|31
1737409360000|2025-01-20 21:42:40|2565.41|2550.61|2565.24|2550.44|2565.41|2550.61|2564.4|2549.6|29
1737409370000|2025-01-20 21:42:50|2565.58|2550.78|2566.43|2551.63|2567.54|2552.74|2565.58|2550.78|34
1737409380000|2025-01-20 21:43:00|2566.55|2551.75|2574.32|2559.52|2574.32|2559.52|2566.55|2551.75|39
1737409390000|2025-01-20 21:43:10|2574.69|2559.89|2573.25|2558.45|2574.69|2559.89|2572.73|2557.93|35
1737409400000|2025-01-20 21:43:20|2573.2|2558.4|2570.38|2555.58|2573.2|2558.4|2570.35|2555.55|33
1737409410000|2025-01-20 21:43:30|2570.53|2555.73|2572|2557.2|2572.5|2557.7|2570.34|2555.54|33
1737409420000|2025-01-20 21:43:40|2571.34|2556.54|2572.96|2558.16|2573.53|2558.73|2571.34|2556.54|35
1737409430000|2025-01-20 21:43:50|2572.95|2558.15|2573.05|2558.25|2573.28|2558.48|2571.15|2556.35|27
1737409440000|2025-01-20 21:44:00|2573|2558.2|2576.18|2561.38|2577.35|2562.55|2573|2558.2|39
1737409450000|2025-01-20 21:44:10|2576.39|2561.59|2577.95|2563.15|2578.04|2563.24|2576.35|2561.55|29
1737409460000|2025-01-20 21:44:20|2578.01|2563.21|2580.1|2565.3|2580.55|2565.75|2578|2563.2|35
1737409470000|2025-01-20 21:44:30|2580.13|2565.33|2576.27|2561.47|2580.13|2565.33|2576.27|2561.47|26
1737409480000|2025-01-20 21:44:40|2576.2|2561.4|2577.45|2562.65|2577.65|2562.85|2575.6|2560.8|33
1737409490000|2025-01-20 21:44:50|2577.16|2562.36|2579.65|2564.85|2579.75|2564.95|2577.05|2562.25|30
1737409500000|2025-01-20 21:45:00|2579.75|2564.95|2574.9|2560.1|2582.33|2567.53|2574.4|2559.6|40
1737409510000|2025-01-20 21:45:10|2574.96|2560.16|2577.33|2562.53|2577.9|2563.1|2574.96|2560.16|36
1737409520000|2025-01-20 21:45:20|2577|2562.2|2573.47|2558.67|2577.4|2562.6|2573.47|2558.67|27
1737409530000|2025-01-20 21:45:30|2573.6|2558.8|2571.65|2556.85|2573.6|2558.8|2571.1|2556.3|33
1737409540000|2025-01-20 21:45:40|2572.2|2557.4|2571.28|2556.48|2573.37|2558.57|2571.28|2556.48|35
1737409550000|2025-01-20 21:45:50|2570.44|2555.64|2568.25|2553.45|2571.21|2556.41|2568.2|2553.4|29
1737409560000|2025-01-20 21:46:00|2568.29|2553.49|2565.6|2550.8|2569.5|2554.7|2565.6|2550.8|35
1737409570000|2025-01-20 21:46:10|2565.66|2550.86|2566.91|2552.11|2567.5|2552.7|2565.66|2550.86|27
1737409580000|2025-01-20 21:46:20|2566.8|2552|2566.85|2552.05|2567.4|2552.6|2565.9|2551.1|28
1737409590000|2025-01-20 21:46:30|2566.9|2552.1|2571.3|2556.5|2572.06|2557.26|2566.52|2551.72|33
1737409600000|2025-01-20 21:46:40|2571.39|2556.59|2569.63|2554.83|2571.53|2556.73|2569.6|2554.8|32
1737409610000|2025-01-20 21:46:50|2569.7|2554.9|2571|2556.2|2571|2556.2|2569.5|2554.7|29
1737409620000|2025-01-20 21:47:00|2570.9|2556.1|2566.71|2551.91|2571.5|2556.7|2566.45|2551.65|31
1737409630000|2025-01-20 21:47:10|2566.48|2551.68|2564.87|2550.07|2566.48|2551.68|2564.84|2550.04|30
1737409640000|2025-01-20 21:47:20|2564.65|2549.85|2562.54|2547.74|2565.4|2550.6|2562.49|2547.69|37
1737409650000|2025-01-20 21:47:30|2562.49|2547.69|2559.45|2544.65|2562.49|2547.69|2557.44|2542.64|38
1737409660000|2025-01-20 21:47:40|2558.95|2544.15|2562.05|2547.25|2562.39|2547.59|2558.95|2544.15|35
1737409670000|2025-01-20 21:47:50|2562.14|2547.34|2561.45|2546.65|2563.35|2548.55|2561.4|2546.6|34
1737409680000|2025-01-20 21:48:00|2561.5|2546.7|2562.4|2547.6|2563.45|2548.65|2561.5|2546.7|32
1737409690000|2025-01-20 21:48:10|2561.7|2546.9|2562.56|2547.76|2563.65|2548.85|2560.03|2545.23|30
1737409700000|2025-01-20 21:48:20|2562.4|2547.6|2559.32|2544.52|2562.6|2547.8|2559.24|2544.44|37
1737409710000|2025-01-20 21:48:30|2559.25|2544.45|2557.45|2542.65|2559.25|2544.45|2557|2542.2|31
1737409720000|2025-01-20 21:48:40|2557.47|2542.67|2558.68|2543.88|2558.68|2543.88|2556.8|2542|31
1737409730000|2025-01-20 21:48:50|2558.72|2543.92|2557.65|2542.85|2558.72|2543.92|2557.5|2542.7|31
1737409740000|2025-01-20 21:49:00|2557.6|2542.8|2562.59|2547.79|2564.55|2549.75|2557.6|2542.8|36
1737409750000|2025-01-20 21:49:10|2562.65|2547.85|2563.34|2548.54|2564.6|2549.8|2562.3|2547.5|36
1737409760000|2025-01-20 21:49:20|2563.26|2548.46|2564.95|2550.15|2564.95|2550.15|2562.85|2548.05|30
1737409770000|2025-01-20 21:49:30|2565.05|2550.25|2569.25|2554.45|2570|2555.2|2565.05|2550.25|37
1737409780000|2025-01-20 21:49:40|2569.05|2554.25|2569.55|2554.75|2569.82|2555.02|2568.05|2553.25|32
1737409790000|2025-01-20 21:49:50|2569.63|2554.83|2569.5|2554.7|2570.9|2556.1|2568.39|2553.59|35
1737409800000|2025-01-20 21:50:00|2569.82|2555.02|2573.1|2558.3|2573.18|2558.38|2569.35|2554.55|36
1737409810000|2025-01-20 21:50:10|2573.2|2558.4|2574.34|2559.54|2574.36|2559.56|2572.11|2557.31|34
1737409820000|2025-01-20 21:50:20|2574.41|2559.61|2568.87|2554.07|2574.41|2559.61|2568.78|2553.98|34
1737409830000|2025-01-20 21:50:30|2568.85|2554.05|2564.82|2550.02|2568.85|2554.05|2564.82|2550.02|37
1737409840000|2025-01-20 21:50:40|2564.69|2549.89|2567.2|2552.4|2567.33|2552.53|2564.69|2549.89|29
1737409850000|2025-01-20 21:50:50|2567.22|2552.42|2566.5|2551.7|2568.1|2553.3|2566.1|2551.3|30
1737409860000|2025-01-20 21:51:00|2565.86|2551.06|2562.1|2547.3|2566.4|2551.6|2561.64|2546.84|37
1737409870000|2025-01-20 21:51:10|2561.89|2547.09|2562.83|2548.03|2564.2|2549.4|2561.1|2546.3|39
1737409880000|2025-01-20 21:51:20|2563.06|2548.26|2561.55|2546.75|2563.15|2548.35|2559.82|2545.02|40
1737409890000|2025-01-20 21:51:30|2562.1|2547.3|2561.2|2546.4|2562.18|2547.38|2560.58|2545.78|36
1737409900000|2025-01-20 21:51:40|2561.15|2546.35|2563.4|2548.6|2563.4|2548.6|2561.1|2546.3|35
1737409910000|2025-01-20 21:51:50|2564.12|2549.32|2564.31|2549.51|2567.2|2552.4|2562.85|2548.05|33
1737409920000|2025-01-20 21:52:00|2564.4|2549.6|2558.7|2543.9|2565|2550.2|2558.7|2543.9|39
1737409930000|2025-01-20 21:52:10|2558.9|2544.1|2554.38|2539.58|2559.1|2544.3|2553.9|2539.1|29
1737409940000|2025-01-20 21:52:20|2554.19|2539.39|2554.85|2540.05|2555.27|2540.47|2553.4|2538.6|33
1737409950000|2025-01-20 21:52:30|2555|2540.2|2555.93|2541.13|2556.8|2542|2555|2540.2|36
1737409960000|2025-01-20 21:52:40|2555.57|2540.77|2553.93|2539.13|2556.37|2541.57|2553.15|2538.35|37
1737409970000|2025-01-20 21:52:50|2553.83|2539.03|2555.2|2540.4|2555.2|2540.4|2553.18|2538.38|24
1737409980000|2025-01-20 21:53:00|2554.92|2540.12|2554.55|2539.75|2555.9|2541.1|2553.15|2538.35|39
1737409990000|2025-01-20 21:53:10|2554.35|2539.55|2554.19|2539.39|2555.31|2540.51|2554.06|2539.26|34
1737410000000|2025-01-20 21:53:20|2554.15|2539.35|2553.13|2538.33|2554.52|2539.72|2552.72|2537.92|36
1737410010000|2025-01-20 21:53:30|2553.08|2538.28|2553.48|2538.68|2555|2540.2|2553.02|2538.22|29
1737410020000|2025-01-20 21:53:40|2553.41|2538.61|2553.96|2539.16|2554.2|2539.4|2552.7|2537.9|35
1737410030000|2025-01-20 21:53:50|2553.65|2538.85|2552.58|2537.78|2553.65|2538.85|2552.35|2537.55|28
1737410040000|2025-01-20 21:54:00|2552.5|2537.7|2553.21|2538.41|2553.38|2538.58|2552.45|2537.65|37
1737410050000|2025-01-20 21:54:10|2553.2|2538.4|2550.65|2535.85|2553.2|2538.4|2550.34|2535.54|35
1737410060000|2025-01-20 21:54:20|2550.53|2535.73|2550.76|2535.96|2551.5|2536.7|2549.7|2534.9|30
1737410070000|2025-01-20 21:54:30|2550.81|2536.01|2549.21|2534.41|2550.86|2536.06|2547.28|2532.48|39
1737410080000|2025-01-20 21:54:40|2549.57|2534.77|2550.45|2535.65|2550.8|2536|2548.9|2534.1|30
1737410090000|2025-01-20 21:54:50|2550.22|2535.42|2553.02|2538.22|2553.39|2538.59|2549.38|2534.58|27
1737410100000|2025-01-20 21:55:00|2552.99|2538.19|2552.68|2537.88|2554.15|2539.35|2550.59|2535.79|38
1737410110000|2025-01-20 21:55:10|2552.55|2537.75|2554.45|2539.65|2554.45|2539.65|2552.55|2537.75|32
1737410120000|2025-01-20 21:55:20|2554.35|2539.55|2552.95|2538.15|2555.17|2540.37|2552.73|2537.93|33
1737410130000|2025-01-20 21:55:30|2552.45|2537.65|2550.4|2535.6|2552.45|2537.65|2549.95|2535.15|25
1737410140000|2025-01-20 21:55:40|2550.45|2535.65|2548.37|2533.57|2550.45|2535.65|2548.37|2533.57|22
1737410150000|2025-01-20 21:55:50|2548.48|2533.68|2548.4|2533.6|2549.3|2534.5|2548.38|2533.58|31
1737410160000|2025-01-20 21:56:00|2548.45|2533.65|2546.9|2532.1|2548.45|2533.65|2546.5|2531.7|35
1737410170000|2025-01-20 21:56:10|2546.75|2531.95|2542.25|2527.45|2546.75|2531.95|2542.15|2527.35|35
1737410180000|2025-01-20 21:56:20|2542.05|2527.25|2537.66|2522.86|2542.1|2527.3|2537.63|2522.83|39
1737410190000|2025-01-20 21:56:30|2538|2523.2|2538.15|2523.35|2538.67|2523.87|2537.85|2523.05|36
1737410200000|2025-01-20 21:56:40|2538.4|2523.6|2537.98|2523.18|2539|2524.2|2537.54|2522.74|36
1737410210000|2025-01-20 21:56:50|2537.94|2523.14|2538.91|2524.11|2539.2|2524.4|2537.94|2523.14|35
1737410220000|2025-01-20 21:57:00|2539.35|2524.55|2540.13|2525.33|2541.82|2527.02|2538.3|2523.5|38
1737410230000|2025-01-20 21:57:10|2540.23|2525.43|2544.29|2529.49|2544.29|2529.49|2540.23|2525.43|30
1737410240000|2025-01-20 21:57:20|2544.2|2529.4|2544.26|2529.46|2544.5|2529.7|2543.25|2528.45|27
1737410250000|2025-01-20 21:57:30|2544.2|2529.4|2543.38|2528.58|2544.5|2529.7|2542.78|2527.98|21
1737410260000|2025-01-20 21:57:40|2543.3|2528.5|2543.05|2528.25|2543.38|2528.58|2540.76|2525.96|29
1737410270000|2025-01-20 21:57:50|2543.16|2528.36|2543.71|2528.91|2544.19|2529.39|2543.13|2528.33|21
1737410280000|2025-01-20 21:58:00|2543.81|2529.01|2546.88|2532.08|2547.38|2532.58|2543.8|2529|26
1737410290000|2025-01-20 21:58:10|2546.8|2532|2540.5|2525.7|2546.9|2532.1|2540.5|2525.7|32
1737410300000|2025-01-20 21:58:20|2540.54|2525.74|2538.9|2524.1|2540.7|2525.9|2538.76|2523.96|27
1737410310000|2025-01-20 21:58:30|2538.81|2524.01|2538.19|2523.39|2538.85|2524.05|2537.92|2523.12|26
1737410320000|2025-01-20 21:58:40|2538.1|2523.3|2533.22|2518.42|2538.55|2523.75|2533.22|2518.42|30
1737410330000|2025-01-20 21:58:50|2533.17|2518.37|2533.55|2518.75|2534.68|2519.88|2530.95|2516.15|36
1737410340000|2025-01-20 21:59:00|2533.6|2518.8|2535.2|2520.4|2535.2|2520.4|2533.6|2518.8|35
1737410350000|2025-01-20 21:59:10|2535|2520.2|2535.75|2520.95|2536.98|2522.18|2534.68|2519.88|35
1737410360000|2025-01-20 21:59:20|2535.83|2521.03|2535.58|2520.78|2536.29|2521.49|2534.9|2520.1|27
1737410370000|2025-01-20 21:59:30|2535.53|2520.73|2535.53|2520.73|2537.01|2522.21|2535.06|2520.26|32
1737410380000|2025-01-20 21:59:40|2535.51|2520.71|2531.27|2516.47|2535.51|2520.71|2531.07|2516.27|36
1737410390000|2025-01-20 21:59:50|2530.95|2516.15|2532.71|2517.91|2532.71|2517.91|2530.95|2516.15|35
1737410400000|2025-01-20 22:00:00|2533.33|2518.53|2533.51|2518.71|2538.45|2523.65|2533.33|2518.53|38
1737410410000|2025-01-20 22:00:10|2533.48|2518.68|2531.35|2516.55|2535.26|2520.46|2530.67|2515.87|38
1737410420000|2025-01-20 22:00:20|2531.29|2516.49|2529.74|2514.94|2531.29|2516.49|2529.32|2514.52|31
1737410430000|2025-01-20 22:00:30|2529.68|2514.88|2528.97|2514.17|2530.29|2515.49|2528.85|2514.05|31
1737410440000|2025-01-20 22:00:40|2529.36|2514.56|2528.78|2513.98|2531.38|2516.58|2528.78|2513.98|34
1737410450000|2025-01-20 22:00:50|2529.15|2514.35|2527.84|2513.04|2529.15|2514.35|2527.69|2512.89|37
1737410460000|2025-01-20 22:01:00|2527.77|2512.97|2526.78|2511.98|2529.52|2514.72|2526.74|2511.94|36
1737410470000|2025-01-20 22:01:10|2526.65|2511.85|2528.43|2513.63|2529.95|2515.15|2525.96|2511.16|39
1737410480000|2025-01-20 22:01:20|2528.48|2513.68|2524.78|2509.98|2528.48|2513.68|2524.4|2509.6|38
1737410490000|2025-01-20 22:01:30|2524.8|2510|2523.85|2509.05|2525.65|2510.85|2523.03|2508.23|36
1737410500000|2025-01-20 22:01:40|2523.63|2508.83|2522.51|2507.71|2525.7|2510.9|2522.51|2507.71|38
1737410510000|2025-01-20 22:01:50|2522.67|2507.87|2522.62|2507.82|2522.88|2508.08|2521.38|2506.58|34
1737410520000|2025-01-20 22:02:00|2522.63|2507.83|2521.1|2506.3|2524.79|2509.99|2521.1|2506.3|34
1737410530000|2025-01-20 22:02:10|2521.2|2506.4|2521.39|2506.59|2522|2507.2|2521.02|2506.22|37
1737410540000|2025-01-20 22:02:20|2521.4|2506.6|2520.67|2505.87|2521.57|2506.77|2520.24|2505.44|36
1737410550000|2025-01-20 22:02:30|2520.69|2505.89|2518.18|2503.38|2521.62|2506.82|2518.16|2503.36|39
1737410560000|2025-01-20 22:02:40|2518.2|2503.4|2518.08|2503.28|2522.11|2507.31|2518.01|2503.21|37
1737410570000|2025-01-20 22:02:50|2518.05|2503.25|2518.16|2503.36|2518.26|2503.46|2517.77|2502.97|28
1737410580000|2025-01-20 22:03:00|2518.01|2503.21|2519.31|2504.51|2524.12|2509.32|2518.01|2503.21|40
1737410590000|2025-01-20 22:03:10|2519.98|2505.18|2518|2503.2|2521.06|2506.26|2517.53|2502.73|39
1737410600000|2025-01-20 22:03:20|2518.12|2503.32|2515.22|2500.42|2518.12|2503.32|2515.22|2500.42|31
1737410610000|2025-01-20 22:03:30|2514.87|2500.07|2509.99|2495.19|2514.87|2500.07|2509.95|2495.15|37
1737410620000|2025-01-20 22:03:40|2509.38|2494.58|2508.61|2493.81|2509.58|2494.78|2508.61|2493.81|34
1737410630000|2025-01-20 22:03:50|2508.72|2493.92|2507.82|2493.02|2510.21|2495.41|2507.23|2492.43|39
1737410640000|2025-01-20 22:04:00|2507.64|2492.84|2508.38|2493.58|2508.43|2493.63|2507.35|2492.55|39
1737410650000|2025-01-20 22:04:10|2508.49|2493.69|2510.46|2495.66|2511.97|2497.17|2507.28|2492.48|39
1737410660000|2025-01-20 22:04:20|2510.51|2495.71|2509.25|2494.45|2510.51|2495.71|2507.53|2492.73|38
1737410670000|2025-01-20 22:04:30|2509.2|2494.4|2507.7|2492.9|2509.48|2494.68|2507.31|2492.51|38
1737410680000|2025-01-20 22:04:40|2507.61|2492.81|2508.48|2493.68|2508.51|2493.71|2506.66|2491.86|39
1737410690000|2025-01-20 22:04:50|2508.53|2493.73|2509.03|2494.23|2510.4|2495.6|2507.42|2492.62|40
1737410700000|2025-01-20 22:05:00|2508.1|2493.3|2517.6|2502.8|2517.6|2502.8|2508.1|2493.3|39
1737410710000|2025-01-20 22:05:10|2518.02|2503.22|2520.82|2506.02|2524.49|2509.69|2518.02|2503.22|40
1737410720000|2025-01-20 22:05:20|2520.92|2506.12|2526.12|2511.32|2527.85|2513.05|2520.77|2505.97|40
1737410730000|2025-01-20 22:05:30|2526.61|2511.81|2528.65|2513.85|2529.06|2514.26|2523.45|2508.65|40
1737410740000|2025-01-20 22:05:40|2528|2513.2|2529.66|2514.86|2529.66|2514.86|2525.84|2511.04|38
1737410750000|2025-01-20 22:05:50|2530.02|2515.22|2526.05|2511.25|2530.39|2515.59|2525.14|2510.34|40
1737410760000|2025-01-20 22:06:00|2526.3|2511.5|2529.29|2514.49|2529.29|2514.49|2524.46|2509.66|39
1737410770000|2025-01-20 22:06:10|2529.56|2514.76|2530.89|2516.09|2530.96|2516.16|2528.17|2513.37|38
1737410780000|2025-01-20 22:06:20|2530.94|2516.14|2531.09|2516.29|2531.29|2516.49|2527.96|2513.16|38
1737410790000|2025-01-20 22:06:30|2531.29|2516.49|2531.37|2516.57|2532.01|2517.21|2530.3|2515.5|39
1737410800000|2025-01-20 22:06:40|2531.76|2516.96|2534.86|2520.06|2534.86|2520.06|2531.74|2516.94|37
1737410810000|2025-01-20 22:06:50|2535.1|2520.3|2531.33|2516.53|2535.42|2520.62|2531.29|2516.49|36
1737410820000|2025-01-20 22:07:00|2531.61|2516.81|2528|2513.2|2531.61|2516.81|2527.05|2512.25|35
1737410830000|2025-01-20 22:07:10|2527.99|2513.19|2527.07|2512.27|2528.28|2513.48|2527.05|2512.25|30
1737410840000|2025-01-20 22:07:20|2527.32|2512.52|2530.66|2515.86|2531.04|2516.24|2527.15|2512.35|36
1737410850000|2025-01-20 22:07:30|2530.46|2515.66|2531.46|2516.66|2531.57|2516.77|2530.09|2515.29|31
1737410860000|2025-01-20 22:07:40|2530.92|2516.12|2534.8|2520|2534.8|2520|2530.89|2516.09|27
1737410870000|2025-01-20 22:07:50|2534.84|2520.04|2538.09|2523.29|2538.39|2523.59|2534.84|2520.04|34
1737410880000|2025-01-20 22:08:00|2538.15|2523.35|2543.66|2528.86|2543.66|2528.86|2538.12|2523.32|38
1737410890000|2025-01-20 22:08:10|2543.59|2528.79|2542.77|2527.97|2543.92|2529.12|2540.99|2526.19|39
1737410900000|2025-01-20 22:08:20|2542.8|2528|2543.57|2528.77|2544.11|2529.31|2540.35|2525.55|36
1737410910000|2025-01-20 22:08:30|2543.88|2529.08|2545.11|2530.31|2545.84|2531.04|2543.88|2529.08|33
1737410920000|2025-01-20 22:08:40|2545.18|2530.38|2545.61|2530.81|2545.61|2530.81|2543.76|2528.96|36
1737410930000|2025-01-20 22:08:50|2545.77|2530.97|2544.97|2530.17|2546.96|2532.16|2544.97|2530.17|39
1737410940000|2025-01-20 22:09:00|2544.62|2529.82|2539.57|2524.77|2544.73|2529.93|2539.57|2524.77|38
1737410950000|2025-01-20 22:09:10|2539.31|2524.51|2535.65|2520.85|2539.31|2524.51|2535.63|2520.83|39
1737410960000|2025-01-20 22:09:20|2535.46|2520.66|2534.02|2519.22|2535.87|2521.07|2534.02|2519.22|38
1737410970000|2025-01-20 22:09:30|2533.3|2518.5|2528.41|2513.61|2533.3|2518.5|2528.28|2513.48|36
1737410980000|2025-01-20 22:09:40|2528.64|2513.84|2529.61|2514.81|2530.76|2515.96|2528.53|2513.73|33
1737410990000|2025-01-20 22:09:50|2529.62|2514.82|2528.98|2514.18|2530.85|2516.05|2528.66|2513.86|30
1737411000000|2025-01-20 22:10:00|2528.93|2514.13|2532.29|2517.49|2532.29|2517.49|2528.71|2513.91|34
1737411010000|2025-01-20 22:10:10|2532.06|2517.26|2529.3|2514.5|2532.06|2517.26|2529.3|2514.5|38
1737411020000|2025-01-20 22:10:20|2528.85|2514.05|2529.28|2514.48|2529.28|2514.48|2527.44|2512.64|36
1737411030000|2025-01-20 22:10:30|2529.2|2514.4|2527.54|2512.74|2530.25|2515.45|2527.5|2512.7|36
1737411040000|2025-01-20 22:10:40|2527.44|2512.64|2530.49|2515.69|2530.49|2515.69|2527.18|2512.38|16
1737411050000|2025-01-20 22:10:50|2530.59|2515.79|2533.14|2518.34|2533.2|2518.4|2530.37|2515.57|33
1737411060000|2025-01-20 22:11:00|2533.1|2518.3|2531.15|2516.35|2533.36|2518.56|2529.87|2515.07|38
1737411070000|2025-01-20 22:11:10|2531.18|2516.38|2531.02|2516.22|2532.05|2517.25|2528.21|2513.41|33
1737411080000|2025-01-20 22:11:20|2530.47|2515.67|2532|2517.2|2533.49|2518.69|2530.28|2515.48|35
1737411090000|2025-01-20 22:11:30|2531.92|2517.12|2529.17|2514.37|2531.92|2517.12|2527.25|2512.45|39
1737411100000|2025-01-20 22:11:40|2529.54|2514.74|2530.61|2515.81|2532.38|2517.58|2529.54|2514.74|38
1737411110000|2025-01-20 22:11:50|2530.57|2515.77|2529.69|2514.89|2530.68|2515.88|2528.73|2513.93|31
1737411120000|2025-01-20 22:12:00|2529.72|2514.92|2527.97|2513.17|2530.48|2515.68|2527.79|2512.99|33
1737411130000|2025-01-20 22:12:10|2527.95|2513.15|2527.29|2512.49|2528.21|2513.41|2526.49|2511.69|36
1737411140000|2025-01-20 22:12:20|2527.26|2512.46|2528.14|2513.34|2529.94|2515.14|2527.26|2512.46|33
1737411150000|2025-01-20 22:12:30|2528.13|2513.33|2528.25|2513.45|2528.89|2514.09|2527.5|2512.7|32
1737411160000|2025-01-20 22:12:40|2527.36|2512.56|2528.48|2513.68|2528.8|2514|2526.94|2512.14|30
1737411170000|2025-01-20 22:12:50|2528.7|2513.9|2529.2|2514.4|2529.74|2514.94|2528.26|2513.46|36
1737411180000|2025-01-20 22:13:00|2529.13|2514.33|2528.72|2513.92|2529.13|2514.33|2525.33|2510.53|35
1737411190000|2025-01-20 22:13:10|2528.77|2513.97|2529.89|2515.09|2530.28|2515.48|2528.46|2513.66|29
1737411200000|2025-01-20 22:13:20|2529.91|2515.11|2528.16|2513.36|2530.49|2515.69|2527.43|2512.63|36
1737411210000|2025-01-20 22:13:30|2528.21|2513.41|2533.12|2518.32|2533.12|2518.32|2528.08|2513.28|32
1737411220000|2025-01-20 22:13:40|2533.34|2518.54|2535.05|2520.25|2535.7|2520.9|2532.59|2517.79|31
1737411230000|2025-01-20 22:13:50|2535.02|2520.22|2535.97|2521.17|2535.97|2521.17|2534.6|2519.8|28
1737411240000|2025-01-20 22:14:00|2536.58|2521.78|2536.81|2522.01|2537.71|2522.91|2536.28|2521.48|34
1737411250000|2025-01-20 22:14:10|2536.78|2521.98|2538.16|2523.36|2538.34|2523.54|2536.26|2521.46|31
1737411260000|2025-01-20 22:14:20|2538.04|2523.24|2539.78|2524.98|2539.92|2525.12|2537.85|2523.05|31
1737411270000|2025-01-20 22:14:30|2539.73|2524.93|2538.64|2523.84|2539.73|2524.93|2538.13|2523.33|28
1737411280000|2025-01-20 22:14:40|2538.79|2523.99|2538.95|2524.15|2539.12|2524.32|2538.75|2523.95|23
1737411290000|2025-01-20 22:14:50|2539.09|2524.29|2541.69|2526.89|2541.81|2527.01|2539.09|2524.29|34
1737411300000|2025-01-20 22:15:00|2541.67|2526.87|2545.13|2530.33|2545.13|2530.33|2541.67|2526.87|34
1737411310000|2025-01-20 22:15:10|2545.63|2530.83|2547.83|2533.03|2547.92|2533.12|2545.63|2530.83|33
1737411320000|2025-01-20 22:15:20|2547.84|2533.04|2549.8|2535|2549.8|2535|2547.79|2532.99|33
1737411330000|2025-01-20 22:15:30|2549.97|2535.17|2552.04|2537.24|2552.19|2537.39|2549.81|2535.01|32
1737411340000|2025-01-20 22:15:40|2552.03|2537.23|2557.02|2542.22|2557.09|2542.29|2552.03|2537.23|38
1737411350000|2025-01-20 22:15:50|2557.07|2542.27|2560.62|2545.82|2560.84|2546.04|2557.07|2542.27|34
1737411360000|2025-01-20 22:16:00|2560.49|2545.69|2561.59|2546.79|2561.59|2546.79|2559.73|2544.93|39
1737411370000|2025-01-20 22:16:10|2561.98|2547.18|2564.04|2549.24|2566.84|2552.04|2561.98|2547.18|40
1737411380000|2025-01-20 22:16:20|2563.72|2548.92|2558.54|2543.74|2563.83|2549.03|2557.69|2542.89|38
1737411390000|2025-01-20 22:16:30|2558.58|2543.78|2554.46|2539.66|2558.58|2543.78|2554.3|2539.5|38
1737411400000|2025-01-20 22:16:40|2554.19|2539.39|2553.34|2538.54|2554.32|2539.52|2552.93|2538.13|36
1737411410000|2025-01-20 22:16:50|2553.24|2538.44|2550.38|2535.58|2553.24|2538.44|2549.74|2534.94|34
1737411420000|2025-01-20 22:17:00|2550.08|2535.28|2551.61|2536.81|2552.86|2538.06|2550.08|2535.28|35
1737411430000|2025-01-20 22:17:10|2551.79|2536.99|2553.64|2538.84|2554.02|2539.22|2550.86|2536.06|34
1737411440000|2025-01-20 22:17:20|2553.7|2538.9|2552.11|2537.31|2553.71|2538.91|2549.27|2534.47|32
1737411450000|2025-01-20 22:17:30|2551.76|2536.96|2553.29|2538.49|2554.02|2539.22|2551.74|2536.94|35
1737411460000|2025-01-20 22:17:40|2553.42|2538.62|2552.31|2537.51|2553.42|2538.62|2552.31|2537.51|33
1737411470000|2025-01-20 22:17:50|2552.46|2537.66|2552.43|2537.63|2553.22|2538.42|2552.26|2537.46|32
1737411480000|2025-01-20 22:18:00|2552.45|2537.65|2552.07|2537.27|2552.45|2537.65|2551.29|2536.49|38
1737411490000|2025-01-20 22:18:10|2552.05|2537.25|2555.1|2540.3|2555.17|2540.37|2551.96|2537.16|35
1737411500000|2025-01-20 22:18:20|2555.16|2540.36|2555.88|2541.08|2556.7|2541.9|2555.16|2540.36|28
1737411510000|2025-01-20 22:18:30|2555.36|2540.56|2553.91|2539.11|2555.36|2540.56|2552.71|2537.91|39
1737411520000|2025-01-20 22:18:40|2553.72|2538.92|2552.46|2537.66|2553.72|2538.92|2551.43|2536.63|36
1737411530000|2025-01-20 22:18:50|2551.85|2537.05|2551.81|2537.01|2553.96|2539.16|2551.77|2536.97|37
1737411540000|2025-01-20 22:19:00|2551.83|2537.03|2547.93|2533.13|2551.83|2537.03|2547.51|2532.71|35
1737411550000|2025-01-20 22:19:10|2547.8|2533|2546.28|2531.48|2548.55|2533.75|2545.9|2531.1|35
1737411560000|2025-01-20 22:19:20|2546.26|2531.46|2541.8|2527|2546.44|2531.64|2541.8|2527|38
1737411570000|2025-01-20 22:19:30|2541.87|2527.07|2543.99|2529.19|2544.29|2529.49|2541.87|2527.07|40
1737411580000|2025-01-20 22:19:40|2543.91|2529.11|2540.86|2526.06|2544.21|2529.41|2540.86|2526.06|36
1737411590000|2025-01-20 22:19:50|2540.83|2526.03|2543.11|2528.31|2543.18|2528.38|2540.83|2526.03|32
1737411600000|2025-01-20 22:20:00|2543.09|2528.29|2542.88|2528.08|2543.09|2528.29|2541.67|2526.87|34
1737411610000|2025-01-20 22:20:10|2542.87|2528.07|2540.83|2526.03|2543.98|2529.18|2540.83|2526.03|31
1737411620000|2025-01-20 22:20:20|2540.82|2526.02|2539.87|2525.07|2540.99|2526.19|2539.71|2524.91|27
1737411630000|2025-01-20 22:20:30|2539.83|2525.03|2537.17|2522.37|2540.01|2525.21|2537.12|2522.32|30
1737411640000|2025-01-20 22:20:40|2537.02|2522.22|2535.36|2520.56|2537.13|2522.33|2535.34|2520.54|36
1737411650000|2025-01-20 22:20:50|2535.19|2520.39|2535.87|2521.07|2535.87|2521.07|2534.89|2520.09|27
1737411660000|2025-01-20 22:21:00|2535.9|2521.1|2535.1|2520.3|2535.9|2521.1|2534.93|2520.13|36
1737411670000|2025-01-20 22:21:10|2535.02|2520.22|2534.03|2519.23|2535.05|2520.25|2533.94|2519.14|34
1737411680000|2025-01-20 22:21:20|2534.04|2519.24|2531.78|2516.98|2534.65|2519.85|2531.78|2516.98|30
1737411690000|2025-01-20 22:21:30|2531.85|2517.05|2530.69|2515.89|2531.99|2517.19|2530.07|2515.27|30
1737411700000|2025-01-20 22:21:40|2530.68|2515.88|2530.87|2516.07|2532.78|2517.98|2530.68|2515.88|34
1737411710000|2025-01-20 22:21:50|2530.77|2515.97|2530.86|2516.06|2530.95|2516.15|2530.74|2515.94|24
1737411720000|2025-01-20 22:22:00|2530.87|2516.07|2530.91|2516.11|2530.91|2516.11|2529.88|2515.08|28
1737411730000|2025-01-20 22:22:10|2531.04|2516.24|2532.93|2518.13|2533.35|2518.55|2531.04|2516.24|28
1737411740000|2025-01-20 22:22:20|2532.85|2518.05|2534.67|2519.87|2534.67|2519.87|2532|2517.2|26
1737411750000|2025-01-20 22:22:30|2534.73|2519.93|2535.04|2520.24|2535.1|2520.3|2534.73|2519.93|15
1737411760000|2025-01-20 22:22:40|2534.96|2520.16|2535.02|2520.22|2535.19|2520.39|2534.94|2520.14|15
1737411770000|2025-01-20 22:22:50|2535.01|2520.21|2535.6|2520.8|2535.75|2520.95|2535.01|2520.21|12
1737411780000|2025-01-20 22:23:00|2535.55|2520.75|2532.71|2517.91|2535.55|2520.75|2532.71|2517.91|30
1737411790000|2025-01-20 22:23:10|2532.54|2517.74|2532.15|2517.35|2532.57|2517.77|2532.05|2517.25|26
1737411800000|2025-01-20 22:23:20|2532.31|2517.51|2532.68|2517.88|2533|2518.2|2532.24|2517.44|20
1737411810000|2025-01-20 22:23:30|2532.65|2517.85|2529.84|2515.04|2532.65|2517.85|2529.72|2514.92|33
1737411820000|2025-01-20 22:23:40|2529.89|2515.09|2529.11|2514.31|2530.01|2515.21|2529.07|2514.27|23
1737411830000|2025-01-20 22:23:50|2529.21|2514.41|2529.84|2515.04|2529.91|2515.11|2529.21|2514.41|16
1737411840000|2025-01-20 22:24:00|2529.82|2515.02|2532.78|2517.98|2532.78|2517.98|2529.82|2515.02|22
1737411850000|2025-01-20 22:24:10|2532.81|2518.01|2536.9|2522.1|2536.9|2522.1|2532.81|2518.01|36
1737411860000|2025-01-20 22:24:20|2536.91|2522.11|2537.83|2523.03|2537.87|2523.07|2536.73|2521.93|29
1737411870000|2025-01-20 22:24:30|2537.87|2523.07|2537.47|2522.67|2537.96|2523.16|2536.76|2521.96|30
1737411880000|2025-01-20 22:24:40|2537.67|2522.87|2537.4|2522.6|2538.46|2523.66|2537.4|2522.6|23
1737411890000|2025-01-20 22:24:50|2537.36|2522.56|2535.11|2520.31|2537.36|2522.56|2535.04|2520.24|31
1737411900000|2025-01-20 22:25:00|2535.16|2520.36|2538.99|2524.19|2539.01|2524.21|2535.16|2520.36|32
1737411910000|2025-01-20 22:25:10|2539.02|2524.22|2539.73|2524.93|2539.73|2524.93|2538.86|2524.06|21
1737411920000|2025-01-20 22:25:20|2539.67|2524.87|2542.2|2527.4|2542.2|2527.4|2539.66|2524.86|19
1737411930000|2025-01-20 22:25:30|2542.16|2527.36|2545.17|2530.37|2545.18|2530.38|2542.12|2527.32|31
1737411940000|2025-01-20 22:25:40|2545.16|2530.36|2545.11|2530.31|2545.18|2530.38|2545.05|2530.25|29
1737411950000|2025-01-20 22:25:50|2544.7|2529.9|2545.08|2530.28|2545.08|2530.28|2543.56|2528.76|29
1737411960000|2025-01-20 22:26:00|2545.09|2530.29|2546.6|2531.8|2546.69|2531.89|2545.09|2530.29|19
1737411970000|2025-01-20 22:26:10|2546.64|2531.84|2547.51|2532.71|2547.58|2532.78|2546.53|2531.73|20
1737411980000|2025-01-20 22:26:20|2547.67|2532.87|2546.67|2531.87|2547.82|2533.02|2546.66|2531.86|28
1737411990000|2025-01-20 22:26:30|2546.63|2531.83|2547.13|2532.33|2547.35|2532.55|2545.64|2530.84|28
1737412000000|2025-01-20 22:26:40|2547.15|2532.35|2547.82|2533.02|2547.82|2533.02|2547.15|2532.35|28
1737412010000|2025-01-20 22:26:50|2547.76|2532.96|2547.6|2532.8|2548.62|2533.82|2547.6|2532.8|18
1737412020000|2025-01-20 22:27:00|2547.2|2532.4|2546.84|2532.04|2547.47|2532.67|2546.23|2531.43|28
1737412030000|2025-01-20 22:27:10|2546.79|2531.99|2547.23|2532.43|2547.53|2532.73|2546.79|2531.99|30
1737412040000|2025-01-20 22:27:20|2547.35|2532.55|2545.41|2530.61|2547.55|2532.75|2545.34|2530.54|31
1737412050000|2025-01-20 22:27:30|2545.37|2530.57|2545.6|2530.8|2546.13|2531.33|2545.37|2530.57|16
1737412060000|2025-01-20 22:27:40|2545.59|2530.79|2546.02|2531.22|2546.02|2531.22|2544.42|2529.62|30
1737412070000|2025-01-20 22:27:50|2546.03|2531.23|2549.49|2534.69|2549.49|2534.69|2546.03|2531.23|30
1737412080000|2025-01-20 22:28:00|2549.55|2534.75|2549.56|2534.76|2549.56|2534.76|2549.27|2534.47|21
1737412090000|2025-01-20 22:28:10|2549.57|2534.77|2550.14|2535.34|2550.15|2535.35|2549.07|2534.27|28
1737412100000|2025-01-20 22:28:20|2550.07|2535.27|2550.32|2535.52|2550.49|2535.69|2550.07|2535.27|17
1737412110000|2025-01-20 22:28:30|2550.33|2535.53|2552.24|2537.44|2552.24|2537.44|2549.34|2534.54|24
1737412120000|2025-01-20 22:28:40|2552.34|2537.54|2553.22|2538.42|2553.22|2538.42|2552.34|2537.54|21
1737412130000|2025-01-20 22:28:50|2553.49|2538.69|2555.73|2540.93|2555.73|2540.93|2553.44|2538.64|27
1737412140000|2025-01-20 22:29:00|2555.76|2540.96|2556.06|2541.26|2556.11|2541.31|2555.69|2540.89|16
1737412150000|2025-01-20 22:29:10|2556.07|2541.27|2558.29|2543.49|2558.29|2543.49|2556.07|2541.27|22
1737412160000|2025-01-20 22:29:20|2558.38|2543.58|2558.42|2543.62|2558.62|2543.82|2558.38|2543.58|18
1737412170000|2025-01-20 22:29:30|2558.43|2543.63|2558.72|2543.92|2558.78|2543.98|2558.22|2543.42|19
1737412180000|2025-01-20 22:29:40|2558.73|2543.93|2560.14|2545.34|2560.15|2545.35|2558.73|2543.93|18
1737412190000|2025-01-20 22:29:50|2560.15|2545.35|2560.84|2546.04|2560.84|2546.04|2560.14|2545.34|21
1737412200000|2025-01-20 22:30:00|2560.96|2546.16|2561.32|2546.52|2561.71|2546.91|2560.92|2546.12|20
1737412210000|2025-01-20 22:30:10|2561.36|2546.56|2561.4|2546.6|2561.52|2546.72|2561.27|2546.47|15
1737412220000|2025-01-20 22:30:20|2561.32|2546.52|2561.01|2546.21|2561.32|2546.52|2559.14|2544.34|32
1737412230000|2025-01-20 22:30:30|2561.17|2546.37|2561.17|2546.37|2561.17|2546.37|2560.99|2546.19|13
1737412240000|2025-01-20 22:30:40|2561.19|2546.39|2560.86|2546.06|2562|2547.2|2560.8|2546|27
1737412250000|2025-01-20 22:30:50|2560.81|2546.01|2552.88|2538.08|2560.81|2546.01|2552.21|2537.41|30
1737412260000|2025-01-20 22:31:00|2552.84|2538.04|2552.64|2537.84|2553.3|2538.5|2552.64|2537.84|27
1737412270000|2025-01-20 22:31:10|2552.43|2537.63|2551.11|2536.31|2552.43|2537.63|2551.03|2536.23|27
1737412280000|2025-01-20 22:31:20|2551.09|2536.29|2552.04|2537.24|2552.07|2537.27|2551.07|2536.27|25
1737412290000|2025-01-20 22:31:30|2551.76|2536.96|2553.29|2538.49|2553.33|2538.53|2551.72|2536.92|17
1737412300000|2025-01-20 22:31:40|2553.41|2538.61|2555.93|2541.13|2556.03|2541.23|2553.41|2538.61|25
1737412310000|2025-01-20 22:31:50|2556.12|2541.32|2557.64|2542.84|2557.8|2543|2556.07|2541.27|28
1737412320000|2025-01-20 22:32:00|2557.72|2542.92|2557.76|2542.96|2558.37|2543.57|2557.65|2542.85|30
1737412330000|2025-01-20 22:32:10|2556.94|2542.14|2555|2540.2|2556.97|2542.17|2554.94|2540.14|35
1737412340000|2025-01-20 22:32:20|2554.66|2539.86|2552.86|2538.06|2554.66|2539.86|2552.68|2537.88|25
1737412350000|2025-01-20 22:32:30|2552.83|2538.03|2552.69|2537.89|2552.98|2538.18|2552.66|2537.86|15
1737412360000|2025-01-20 22:32:40|2552.65|2537.85|2552.86|2538.06|2552.86|2538.06|2552.16|2537.36|25
1737412370000|2025-01-20 22:32:50|2552.85|2538.05|2552.82|2538.02|2553.24|2538.44|2552.81|2538.01|18
1737412380000|2025-01-20 22:33:00|2552.8|2538|2552.79|2537.99|2552.99|2538.19|2552.47|2537.67|27
1737412390000|2025-01-20 22:33:10|2552.75|2537.95|2553.69|2538.89|2553.69|2538.89|2552.16|2537.36|24
1737412400000|2025-01-20 22:33:20|2553.39|2538.59|2553.3|2538.5|2553.64|2538.84|2552.9|2538.1|25
1737412410000|2025-01-20 22:33:30|2553.31|2538.51|2553.55|2538.75|2553.76|2538.96|2552.88|2538.08|28
1737412420000|2025-01-20 22:33:40|2553.56|2538.76|2553.25|2538.45|2553.66|2538.86|2552.96|2538.16|24
1737412430000|2025-01-20 22:33:50|2553.29|2538.49|2553.48|2538.68|2553.62|2538.82|2552.9|2538.1|29
1737412440000|2025-01-20 22:34:00|2553.6|2538.8|2549.97|2535.17|2553.6|2538.8|2549.67|2534.87|30
1737412450000|2025-01-20 22:34:10|2550.51|2535.71|2558.6|2543.8|2558.6|2543.8|2550.51|2535.71|36
1737412460000|2025-01-20 22:34:20|2558.63|2543.83|2562.86|2548.06|2562.86|2548.06|2558.37|2543.57|31
1737412470000|2025-01-20 22:34:30|2562.91|2548.11|2565.16|2550.36|2565.16|2550.36|2562.91|2548.11|25
1737412480000|2025-01-20 22:34:40|2565.18|2550.38|2566.77|2551.97|2566.83|2552.03|2565.18|2550.38|36
1737412490000|2025-01-20 22:34:50|2566.83|2552.03|2569.28|2554.48|2569.51|2554.71|2566.76|2551.96|28
1737412500000|2025-01-20 22:35:00|2569.4|2554.6|2566.49|2551.69|2569.43|2554.63|2566.17|2551.37|34
1737412510000|2025-01-20 22:35:10|2566.39|2551.59|2568.11|2553.31|2568.11|2553.31|2566.39|2551.59|35
1737412520000|2025-01-20 22:35:20|2568.16|2553.36|2573.14|2558.34|2573.14|2558.34|2567.66|2552.86|35
1737412530000|2025-01-20 22:35:30|2573.21|2558.41|2574.58|2559.78|2574.61|2559.81|2573.21|2558.41|27
1737412540000|2025-01-20 22:35:40|2574.54|2559.74|2564.55|2549.75|2574.54|2559.74|2564.21|2549.41|38
1737412550000|2025-01-20 22:35:50|2564.33|2549.53|2562.83|2548.03|2564.47|2549.67|2561.36|2546.56|37
1737412560000|2025-01-20 22:36:00|2562.8|2548|2560.95|2546.15|2562.9|2548.1|2560.95|2546.15|32
1737412570000|2025-01-20 22:36:10|2560.56|2545.76|2559.23|2544.43|2560.56|2545.76|2559.1|2544.3|23
1737412580000|2025-01-20 22:36:20|2559.22|2544.42|2560.23|2545.43|2560.24|2545.44|2558.87|2544.07|26
1737412590000|2025-01-20 22:36:30|2559.68|2544.88|2559.89|2545.09|2561.16|2546.36|2559.11|2544.31|32
1737412600000|2025-01-20 22:36:40|2559.88|2545.08|2559.7|2544.9|2559.88|2545.08|2559.43|2544.63|21
1737412610000|2025-01-20 22:36:50|2559.71|2544.91|2559.39|2544.59|2559.79|2544.99|2558.81|2544.01|24
1737412620000|2025-01-20 22:37:00|2559.41|2544.61|2559.16|2544.36|2559.5|2544.7|2558.43|2543.63|22
1737412630000|2025-01-20 22:37:10|2559.19|2544.39|2560.4|2545.6|2560.5|2545.7|2558.86|2544.06|30
1737412640000|2025-01-20 22:37:20|2560.37|2545.57|2561.74|2546.94|2561.74|2546.94|2559.57|2544.77|24
1737412650000|2025-01-20 22:37:30|2561.75|2546.95|2564.12|2549.32|2564.19|2549.39|2561.75|2546.95|31
1737412660000|2025-01-20 22:37:40|2564.08|2549.28|2565.34|2550.54|2568.25|2553.45|2564.06|2549.26|29
1737412670000|2025-01-20 22:37:50|2565.3|2550.5|2568.41|2553.61|2568.41|2553.61|2565.21|2550.41|25
1737412680000|2025-01-20 22:38:00|2568.4|2553.6|2570.34|2555.54|2572.4|2557.6|2568.34|2553.54|36
1737412690000|2025-01-20 22:38:10|2570.35|2555.55|2571.87|2557.07|2571.87|2557.07|2570.35|2555.55|26
1737412700000|2025-01-20 22:38:20|2571.84|2557.04|2574.32|2559.52|2574.67|2559.87|2571.6|2556.8|34
1737412710000|2025-01-20 22:38:30|2574.31|2559.51|2573.97|2559.17|2574.41|2559.61|2573.93|2559.13|18
1737412720000|2025-01-20 22:38:40|2573.91|2559.11|2574.73|2559.93|2574.73|2559.93|2573.91|2559.11|20
1737412730000|2025-01-20 22:38:50|2574.63|2559.83|2572.25|2557.45|2574.84|2560.04|2572.22|2557.42|31
1737412740000|2025-01-20 22:39:00|2572.11|2557.31|2570.93|2556.13|2572.11|2557.31|2570.41|2555.61|27
1737412750000|2025-01-20 22:39:10|2570.98|2556.18|2568.89|2554.09|2571|2556.2|2568.73|2553.93|28
1737412760000|2025-01-20 22:39:20|2568.79|2553.99|2569.18|2554.38|2569.22|2554.42|2568.67|2553.87|19
1737412770000|2025-01-20 22:39:30|2568.94|2554.14|2567.76|2552.96|2568.94|2554.14|2567.57|2552.77|20
1737412780000|2025-01-20 22:39:40|2567.79|2552.99|2564.97|2550.17|2567.79|2552.99|2564.74|2549.94|35
1737412790000|2025-01-20 22:39:50|2565.04|2550.24|2565.84|2551.04|2565.94|2551.14|2564.81|2550.01|25
1737412800000|2025-01-20 22:40:00|2566.85|2552.05|2563.65|2548.85|2566.85|2552.05|2563.65|2548.85|31
1737412810000|2025-01-20 22:40:10|2563.51|2548.71|2561.37|2546.57|2563.51|2548.71|2561|2546.2|28
1737412820000|2025-01-20 22:40:20|2561.58|2546.78|2564.43|2549.63|2564.47|2549.67|2561.23|2546.43|24
1737412830000|2025-01-20 22:40:30|2564.38|2549.58|2563.46|2548.66|2564.82|2550.02|2563.46|2548.66|28
1737412840000|2025-01-20 22:40:40|2563.07|2548.27|2562.99|2548.19|2563.07|2548.27|2561.14|2546.34|24
1737412850000|2025-01-20 22:40:50|2563.07|2548.27|2561.94|2547.14|2563.07|2548.27|2561.65|2546.85|24
1737412860000|2025-01-20 22:41:00|2562.15|2547.35|2562.47|2547.67|2562.66|2547.86|2562.01|2547.21|23
1737412870000|2025-01-20 22:41:10|2562.49|2547.69|2559.25|2544.45|2562.49|2547.69|2559.16|2544.36|30
1737412880000|2025-01-20 22:41:20|2559.31|2544.51|2559.52|2544.72|2560.17|2545.37|2559.31|2544.51|24
1737412890000|2025-01-20 22:41:30|2559.54|2544.74|2559.54|2544.74|2559.54|2544.74|2559.15|2544.35|16
1737412900000|2025-01-20 22:41:40|2559.58|2544.78|2559.17|2544.37|2559.64|2544.84|2558.91|2544.11|24
1737412910000|2025-01-20 22:41:50|2559.19|2544.39|2559.23|2544.43|2559.25|2544.45|2559.11|2544.31|10
1737412920000|2025-01-20 22:42:00|2559.24|2544.44|2558.26|2543.46|2559.24|2544.44|2558.21|2543.41|12
1737412930000|2025-01-20 22:42:10|2558.3|2543.5|2558.12|2543.32|2558.3|2543.5|2557.92|2543.12|16
1737412940000|2025-01-20 22:42:20|2557.5|2542.7|2558.71|2543.91|2558.71|2543.91|2556.22|2541.42|33
1737412950000|2025-01-20 22:42:30|2558.87|2544.07|2562.06|2547.26|2562.23|2547.43|2558.83|2544.03|30
1737412960000|2025-01-20 22:42:40|2562.01|2547.21|2563.39|2548.59|2563.46|2548.66|2562.01|2547.21|20
1737412970000|2025-01-20 22:42:50|2563.46|2548.66|2560.1|2545.3|2563.46|2548.66|2560.1|2545.3|31
1737412980000|2025-01-20 22:43:00|2560.15|2545.35|2559.74|2544.94|2560.15|2545.35|2559.58|2544.78|21
1737412990000|2025-01-20 22:43:10|2559.78|2544.98|2565.34|2550.54|2565.34|2550.54|2559.78|2544.98|33
1737413000000|2025-01-20 22:43:20|2565.32|2550.52|2565.52|2550.72|2566.53|2551.73|2565.32|2550.52|22
1737413010000|2025-01-20 22:43:30|2565.54|2550.74|2565.48|2550.68|2565.54|2550.74|2565.36|2550.56|19
1737413020000|2025-01-20 22:43:40|2565.47|2550.67|2564.57|2549.77|2565.47|2550.67|2564.55|2549.75|21
1737413030000|2025-01-20 22:43:50|2564.54|2549.74|2564.56|2549.76|2564.6|2549.8|2564.54|2549.74|11
1737413040000|2025-01-20 22:44:00|2564.52|2549.72|2565.69|2550.89|2565.69|2550.89|2564.52|2549.72|28
1737413050000|2025-01-20 22:44:10|2565.65|2550.85|2566.16|2551.36|2566.16|2551.36|2565.65|2550.85|24
1737413060000|2025-01-20 22:44:20|2566.2|2551.4|2567.08|2552.28|2567.08|2552.28|2566.18|2551.38|16
1737413070000|2025-01-20 22:44:30|2567.09|2552.29|2566.35|2551.55|2567.09|2552.29|2566.35|2551.55|11
1737413080000|2025-01-20 22:44:40|2565.91|2551.11|2564.72|2549.92|2565.91|2551.11|2564.54|2549.74|22
1737413090000|2025-01-20 22:44:50|2564.77|2549.97|2564.88|2550.08|2564.95|2550.15|2564.74|2549.94|11
1737413100000|2025-01-20 22:45:00|2564.95|2550.15|2564.85|2550.05|2564.95|2550.15|2564.55|2549.75|21
1737413110000|2025-01-20 22:45:10|2564.55|2549.75|2562.97|2548.17|2564.55|2549.75|2562.97|2548.17|25
1737413120000|2025-01-20 22:45:20|2562.99|2548.19|2562.28|2547.48|2563.02|2548.22|2562.21|2547.41|21
1737413130000|2025-01-20 22:45:30|2562.25|2547.45|2560.46|2545.66|2562.28|2547.48|2560.25|2545.45|24
1737413140000|2025-01-20 22:45:40|2560.43|2545.63|2560.43|2545.63|2560.46|2545.66|2560.17|2545.37|9
1737413150000|2025-01-20 22:45:50|2560.46|2545.66|2560.79|2545.99|2560.81|2546.01|2560.46|2545.66|18
1737413160000|2025-01-20 22:46:00|2560.8|2546|2560.83|2546.03|2560.84|2546.04|2560.74|2545.94|10
1737413170000|2025-01-20 22:46:10|2560.9|2546.1|2560.96|2546.16|2561.03|2546.23|2560.9|2546.1|15
1737413180000|2025-01-20 22:46:20|2560.98|2546.18|2560.88|2546.08|2561.08|2546.28|2560.7|2545.9|9
1737413190000|2025-01-20 22:46:30|2560.87|2546.07|2560.17|2545.37|2560.87|2546.07|2560.14|2545.34|15
1737413200000|2025-01-20 22:46:40|2560.2|2545.4|2560.31|2545.51|2560.33|2545.53|2560.17|2545.37|11
1737413210000|2025-01-20 22:46:50|2560.28|2545.48|2560.51|2545.71|2560.54|2545.74|2560.25|2545.45|6
1737413220000|2025-01-20 22:47:00|2560.49|2545.69|2560.81|2546.01|2560.86|2546.06|2560.45|2545.65|16
1737413230000|2025-01-20 22:47:10|2560.88|2546.08|2561.23|2546.43|2561.23|2546.43|2560.88|2546.08|8
1737413240000|2025-01-20 22:47:20|2561.25|2546.45|2562.87|2548.07|2562.87|2548.07|2561.19|2546.39|27
1737413250000|2025-01-20 22:47:30|2562.89|2548.09|2565.01|2550.21|2565.01|2550.21|2562.87|2548.07|28
1737413260000|2025-01-20 22:47:40|2565.1|2550.3|2561.67|2546.87|2565.1|2550.3|2561.48|2546.68|31
1737413270000|2025-01-20 22:47:50|2561.69|2546.89|2561.78|2546.98|2561.83|2547.03|2561.69|2546.89|11
1737413280000|2025-01-20 22:48:00|2561.81|2547.01|2561.75|2546.95|2561.83|2547.03|2561.66|2546.86|15
1737413290000|2025-01-20 22:48:10|2561.87|2547.07|2566.6|2551.8|2566.61|2551.81|2561.87|2547.07|34
1737413300000|2025-01-20 22:48:20|2566.71|2551.91|2567.41|2552.61|2567.41|2552.61|2566.71|2551.91|18
1737413310000|2025-01-20 22:48:30|2567.53|2552.73|2568.17|2553.37|2568.21|2553.41|2567.53|2552.73|17
1737413320000|2025-01-20 22:48:40|2568.24|2553.44|2570.76|2555.96|2570.85|2556.05|2568.24|2553.44|21
1737413330000|2025-01-20 22:48:50|2570.67|2555.87|2568.34|2553.54|2570.67|2555.87|2568.32|2553.52|18
1737413340000|2025-01-20 22:49:00|2568.36|2553.56|2568.68|2553.88|2568.75|2553.95|2568.36|2553.56|15
1737413350000|2025-01-20 22:49:10|2568.7|2553.9|2568.87|2554.07|2568.87|2554.07|2568.48|2553.68|18
1737413360000|2025-01-20 22:49:20|2569.04|2554.24|2570.77|2555.97|2570.82|2556.02|2569.04|2554.24|21
1737413370000|2025-01-20 22:49:30|2570.78|2555.98|2573.75|2558.95|2573.75|2558.95|2570.7|2555.9|20
1737413380000|2025-01-20 22:49:40|2574.03|2559.23|2575.8|2561|2575.82|2561.02|2574.03|2559.23|21
1737413390000|2025-01-20 22:49:50|2575.84|2561.04|2575.84|2561.04|2575.89|2561.09|2575.83|2561.03|7
1737413400000|2025-01-20 22:50:00|2575.8|2561|2575.99|2561.19|2575.99|2561.19|2575.8|2561|10
1737413410000|2025-01-20 22:50:10|2575.88|2561.08|2576.37|2561.57|2576.42|2561.62|2575.88|2561.08|15
1737413420000|2025-01-20 22:50:20|2576.36|2561.56|2576.41|2561.61|2576.41|2561.61|2576.36|2561.56|14
1737413430000|2025-01-20 22:50:30|2576.37|2561.57|2576.58|2561.78|2576.63|2561.83|2576.23|2561.43|25
1737413440000|2025-01-20 22:50:40|2576.54|2561.74|2573.76|2558.96|2576.63|2561.83|2573.72|2558.92|21
1737413450000|2025-01-20 22:50:50|2573.8|2559|2573.11|2558.31|2573.85|2559.05|2572.97|2558.17|22
1737413460000|2025-01-20 22:51:00|2573.12|2558.32|2575.65|2560.85|2575.8|2561|2573.12|2558.32|31
1737413470000|2025-01-20 22:51:10|2575.55|2560.75|2576.39|2561.59|2576.39|2561.59|2575.55|2560.75|15
1737413480000|2025-01-20 22:51:20|2576.41|2561.61|2576.9|2562.1|2576.9|2562.1|2576.41|2561.61|11
1737413490000|2025-01-20 22:51:30|2576.89|2562.09|2576.74|2561.94|2576.99|2562.19|2576.66|2561.86|10
1737413500000|2025-01-20 22:51:40|2576.7|2561.9|2576.64|2561.84|2576.74|2561.94|2576.61|2561.81|16
1737413510000|2025-01-20 22:51:50|2576.7|2561.9|2580.44|2565.64|2580.55|2565.75|2576.7|2561.9|25
1737413520000|2025-01-20 22:52:00|2580.3|2565.5|2579.37|2564.57|2580.3|2565.5|2579.24|2564.44|24
1737413530000|2025-01-20 22:52:10|2579.39|2564.59|2580.07|2565.27|2580.89|2566.09|2579.39|2564.59|25
1737413540000|2025-01-20 22:52:20|2580.1|2565.3|2580.79|2565.99|2580.96|2566.16|2580.07|2565.27|22
1737413550000|2025-01-20 22:52:30|2580.85|2566.05|2581.23|2566.43|2581.6|2566.8|2580.67|2565.87|27
1737413560000|2025-01-20 22:52:40|2581.22|2566.42|2580.01|2565.21|2581.22|2566.42|2580|2565.2|16
1737413570000|2025-01-20 22:52:50|2580|2565.2|2580.84|2566.04|2581.41|2566.61|2580|2565.2|21
1737413580000|2025-01-20 22:53:00|2580.9|2566.1|2581.58|2566.78|2581.58|2566.78|2580.83|2566.03|25
1737413590000|2025-01-20 22:53:10|2581.61|2566.81|2581.71|2566.91|2581.76|2566.96|2581.58|2566.78|15
1737413600000|2025-01-20 22:53:20|2581.72|2566.92|2582.94|2568.14|2582.97|2568.17|2581.71|2566.91|19
1737413610000|2025-01-20 22:53:30|2582.83|2568.03|2580.55|2565.75|2582.83|2568.03|2580.55|2565.75|27
1737413620000|2025-01-20 22:53:40|2580.57|2565.77|2576.38|2561.58|2580.63|2565.83|2576.38|2561.58|31
1737413630000|2025-01-20 22:53:50|2576.11|2561.31|2574.57|2559.77|2576.11|2561.31|2574.56|2559.76|29
1737413640000|2025-01-20 22:54:00|2574.67|2559.87|2575.63|2560.83|2575.63|2560.83|2574.55|2559.75|25
1737413650000|2025-01-20 22:54:10|2575.89|2561.09|2577.62|2562.82|2577.63|2562.83|2575.79|2560.99|29
1737413660000|2025-01-20 22:54:20|2577.65|2562.85|2577.91|2563.11|2578.02|2563.22|2577.65|2562.85|16
1737413670000|2025-01-20 22:54:30|2578.13|2563.33|2578.53|2563.73|2578.61|2563.81|2578.13|2563.33|25
1737413680000|2025-01-20 22:54:40|2578.54|2563.74|2579.77|2564.97|2579.77|2564.97|2578.54|2563.74|10
1737413690000|2025-01-20 22:54:50|2579.78|2564.98|2581.33|2566.53|2581.33|2566.53|2579.78|2564.98|18
1737413700000|2025-01-20 22:55:00|2581.32|2566.52|2581.09|2566.29|2581.43|2566.63|2580.99|2566.19|25
1737413710000|2025-01-20 22:55:10|2581.15|2566.35|2579.51|2564.71|2581.15|2566.35|2579.51|2564.71|29
1737413720000|2025-01-20 22:55:20|2579.56|2564.76|2578.81|2564.01|2579.56|2564.76|2578.81|2564.01|25
1737413730000|2025-01-20 22:55:30|2578.94|2564.14|2576.76|2561.96|2578.94|2564.14|2576.72|2561.92|28
1737413740000|2025-01-20 22:55:40|2576.77|2561.97|2576.6|2561.8|2576.8|2562|2576.44|2561.64|22
1737413750000|2025-01-20 22:55:50|2576.56|2561.76|2574.69|2559.89|2576.6|2561.8|2574.69|2559.89|22
1737413760000|2025-01-20 22:56:00|2574.78|2559.98|2574.45|2559.65|2574.78|2559.98|2574.43|2559.63|19
1737413770000|2025-01-20 22:56:10|2574.5|2559.7|2574.61|2559.81|2574.61|2559.81|2574.34|2559.54|17
1737413780000|2025-01-20 22:56:20|2574.57|2559.77|2572.56|2557.76|2574.66|2559.86|2572.56|2557.76|29
1737413790000|2025-01-20 22:56:30|2572.53|2557.73|2573.98|2559.18|2573.98|2559.18|2572.44|2557.64|19
1737413800000|2025-01-20 22:56:40|2574.07|2559.27|2575.82|2561.02|2575.82|2561.02|2574.07|2559.27|24
1737413810000|2025-01-20 22:56:50|2575.8|2561|2575.55|2560.75|2576.3|2561.5|2575.55|2560.75|18
1737413820000|2025-01-20 22:57:00|2575.46|2560.66|2575.01|2560.21|2575.46|2560.66|2574.93|2560.13|16
1737413830000|2025-01-20 22:57:10|2575|2560.2|2576.13|2561.33|2576.14|2561.34|2574.99|2560.19|25
1737413840000|2025-01-20 22:57:20|2576.04|2561.24|2579.92|2565.12|2579.95|2565.15|2576.04|2561.24|20
1737413850000|2025-01-20 22:57:30|2579.99|2565.19|2578.87|2564.07|2580.07|2565.27|2578.81|2564.01|30
1737413860000|2025-01-20 22:57:40|2578.84|2564.04|2579.99|2565.19|2580.03|2565.23|2578.84|2564.04|21
1737413870000|2025-01-20 22:57:50|2580.02|2565.22|2582.28|2567.48|2582.33|2567.53|2579.98|2565.18|23
1737413880000|2025-01-20 22:58:00|2582.27|2567.47|2581.06|2566.26|2582.27|2567.47|2580.93|2566.13|26
1737413890000|2025-01-20 22:58:10|2580.99|2566.19|2581.41|2566.61|2581.43|2566.63|2580.74|2565.94|18
1737413900000|2025-01-20 22:58:20|2581.34|2566.54|2580|2565.2|2581.34|2566.54|2579.4|2564.6|28
1737413910000|2025-01-20 22:58:30|2580.01|2565.21|2580.21|2565.41|2580.23|2565.43|2580.01|2565.21|6
1737413920000|2025-01-20 22:58:40|2580.14|2565.34|2574.34|2559.54|2580.14|2565.34|2574.29|2559.49|28
1737413930000|2025-01-20 22:58:50|2574.58|2559.78|2574.74|2559.94|2574.89|2560.09|2574.48|2559.68|29
1737413940000|2025-01-20 22:59:00|2574.81|2560.01|2579.49|2564.69|2579.49|2564.69|2574.81|2560.01|29
1737413950000|2025-01-20 22:59:10|2579.44|2564.64|2577.85|2563.05|2579.44|2564.64|2577.6|2562.8|18
1737413960000|2025-01-20 22:59:20|2577.8|2563|2576.87|2562.07|2577.95|2563.15|2576.85|2562.05|8
1737413970000|2025-01-20 22:59:30|2577.27|2562.47|2572.38|2557.58|2577.27|2562.47|2572.38|2557.58|25
1737413980000|2025-01-20 22:59:40|2572.35|2557.55|2572.3|2557.5|2573|2558.2|2572.05|2557.25|32
1737413990000|2025-01-20 22:59:50|2572.9|2558.1|2575.3|2560.5|2576.2|2561.4|2572.9|2558.1|31
1737414000000|2025-01-20 23:00:00|2575.85|2561.05|2578.48|2563.68|2579.15|2564.35|2574.95|2560.15|38
1737414010000|2025-01-20 23:00:10|2578.45|2563.65|2573.85|2559.05|2578.45|2563.65|2573.62|2558.82|38
1737414020000|2025-01-20 23:00:20|2573.9|2559.1|2576.34|2561.54|2576.55|2561.75|2573.9|2559.1|30
1737414030000|2025-01-20 23:00:30|2575.87|2561.07|2572.76|2557.96|2576.42|2561.62|2572.6|2557.8|30
1737414040000|2025-01-20 23:00:40|2572.85|2558.05|2568.1|2553.3|2572.85|2558.05|2567.9|2553.1|36
1737414050000|2025-01-20 23:00:50|2568.05|2553.25|2564.95|2550.15|2568.05|2553.25|2563.55|2548.75|32
1737414060000|2025-01-20 23:01:00|2565.7|2550.9|2560.85|2546.05|2565.7|2550.9|2560.85|2546.05|37
1737414070000|2025-01-20 23:01:10|2561.12|2546.32|2559.23|2544.43|2562.05|2547.25|2558.6|2543.8|36
1737414080000|2025-01-20 23:01:20|2558.85|2544.05|2559.28|2544.48|2559.9|2545.1|2558.5|2543.7|36
1737414090000|2025-01-20 23:01:30|2559.62|2544.82|2559.4|2544.6|2560.85|2546.05|2558.7|2543.9|33
1737414100000|2025-01-20 23:01:40|2559.5|2544.7|2559.2|2544.4|2560.05|2545.25|2559.2|2544.4|36
1737414110000|2025-01-20 23:01:50|2559.48|2544.68|2559.3|2544.5|2559.71|2544.91|2559.3|2544.5|26
1737414120000|2025-01-20 23:02:00|2559.36|2544.56|2558.9|2544.1|2560.3|2545.5|2558.67|2543.87|30
1737414130000|2025-01-20 23:02:10|2559.5|2544.7|2563.75|2548.95|2564.92|2550.12|2558.38|2543.58|38
1737414140000|2025-01-20 23:02:20|2564.15|2549.35|2566.35|2551.55|2567.8|2553|2564.15|2549.35|34
1737414150000|2025-01-20 23:02:30|2566.25|2551.45|2559.64|2544.84|2566.25|2551.45|2559.25|2544.45|37
1737414160000|2025-01-20 23:02:40|2559.65|2544.85|2562.36|2547.56|2562.36|2547.56|2558.77|2543.97|36
1737414170000|2025-01-20 23:02:50|2562.05|2547.25|2560.3|2545.5|2562.2|2547.4|2560.1|2545.3|26
1737414180000|2025-01-20 23:03:00|2560.58|2545.78|2564.2|2549.4|2565.2|2550.4|2560.58|2545.78|36
1737414190000|2025-01-20 23:03:10|2563.95|2549.15|2559.2|2544.4|2564.16|2549.36|2558.75|2543.95|36
1737414200000|2025-01-20 23:03:20|2559.15|2544.35|2558.29|2543.49|2559.95|2545.15|2558.25|2543.45|34
1737414210000|2025-01-20 23:03:30|2557.5|2542.7|2557.15|2542.35|2558.3|2543.5|2557.15|2542.35|25
1737414220000|2025-01-20 23:03:40|2556.85|2542.05|2558.14|2543.34|2559|2544.2|2556.65|2541.85|35
1737414230000|2025-01-20 23:03:50|2558.25|2543.45|2558.4|2543.6|2558.4|2543.6|2556.6|2541.8|32
1737414240000|2025-01-20 23:04:00|2558.65|2543.85|2561|2546.2|2561.17|2546.37|2558.65|2543.85|37
1737414250000|2025-01-20 23:04:10|2560.95|2546.15|2562.83|2548.03|2562.83|2548.03|2560|2545.2|33
1737414260000|2025-01-20 23:04:20|2562.75|2547.95|2563.26|2548.46|2563.26|2548.46|2561.66|2546.86|35
1737414270000|2025-01-20 23:04:30|2563.25|2548.45|2564.45|2549.65|2564.53|2549.73|2562.93|2548.13|34
1737414280000|2025-01-20 23:04:40|2564.5|2549.7|2566.4|2551.6|2566.4|2551.6|2564.35|2549.55|29
1737414290000|2025-01-20 23:04:50|2566.65|2551.85|2562|2547.2|2566.65|2551.85|2561.85|2547.05|36
1737414300000|2025-01-20 23:05:00|2561.95|2547.15|2564.1|2549.3|2564.15|2549.35|2561.9|2547.1|28
1737414310000|2025-01-20 23:05:10|2564.2|2549.4|2566.1|2551.3|2566.1|2551.3|2564.13|2549.33|32
1737414320000|2025-01-20 23:05:20|2566.3|2551.5|2568.03|2553.23|2569.15|2554.35|2566.05|2551.25|29
1737414330000|2025-01-20 23:05:30|2568.08|2553.28|2569.7|2554.9|2569.7|2554.9|2567.9|2553.1|27
1737414340000|2025-01-20 23:05:40|2569.64|2554.84|2569.9|2555.1|2570.15|2555.35|2569.15|2554.35|24
1737414350000|2025-01-20 23:05:50|2569.94|2555.14|2569.71|2554.91|2570.02|2555.22|2568.99|2554.19|36
1737414360000|2025-01-20 23:06:00|2569.6|2554.8|2569.71|2554.91|2570.05|2555.25|2569.1|2554.3|26
1737414370000|2025-01-20 23:06:10|2569.64|2554.84|2572.1|2557.3|2572.1|2557.3|2569.6|2554.8|27
1737414380000|2025-01-20 23:06:20|2572.17|2557.37|2572.1|2557.3|2573.1|2558.3|2571.87|2557.07|18
1737414390000|2025-01-20 23:06:30|2572.02|2557.22|2570.88|2556.08|2572.4|2557.6|2570.88|2556.08|24
1737414400000|2025-01-20 23:06:40|2570.85|2556.05|2571.85|2557.05|2572.05|2557.25|2570.65|2555.85|21
1737414410000|2025-01-20 23:06:50|2571.9|2557.1|2571.02|2556.22|2571.9|2557.1|2570.76|2555.96|24
1737414420000|2025-01-20 23:07:00|2571.04|2556.24|2568.06|2553.26|2571.04|2556.24|2567.5|2552.7|32
1737414430000|2025-01-20 23:07:10|2567.95|2553.15|2568.56|2553.76|2570.25|2555.45|2567.93|2553.13|35
1737414440000|2025-01-20 23:07:20|2568.37|2553.57|2562.93|2548.13|2568.37|2553.57|2562.3|2547.5|40
1737414450000|2025-01-20 23:07:30|2562.11|2547.31|2560.51|2545.71|2562.55|2547.75|2559.95|2545.15|39
1737414460000|2025-01-20 23:07:40|2560.72|2545.92|2559.97|2545.17|2561.62|2546.82|2559.85|2545.05|36
1737414470000|2025-01-20 23:07:50|2560|2545.2|2560.8|2546|2561.72|2546.92|2559.95|2545.15|37
1737414480000|2025-01-20 23:08:00|2560.75|2545.95|2563.42|2548.62|2563.7|2548.9|2560.75|2545.95|39
1737414490000|2025-01-20 23:08:10|2563.68|2548.88|2562.68|2547.88|2564.08|2549.28|2560.33|2545.53|37
1737414500000|2025-01-20 23:08:20|2562.92|2548.12|2560.88|2546.08|2565|2550.2|2560.88|2546.08|39
1737414510000|2025-01-20 23:08:30|2560.76|2545.96|2559.7|2544.9|2560.9|2546.1|2558.95|2544.15|37
1737414520000|2025-01-20 23:08:40|2559.8|2545|2559.84|2545.04|2559.9|2545.1|2558.29|2543.49|39
1737414530000|2025-01-20 23:08:50|2560.3|2545.5|2560.01|2545.21|2560.31|2545.51|2558.72|2543.92|36
1737414540000|2025-01-20 23:09:00|2559.92|2545.12|2564.5|2549.7|2564.5|2549.7|2559.88|2545.08|39
1737414550000|2025-01-20 23:09:10|2564.68|2549.88|2566.46|2551.66|2567.47|2552.67|2564.68|2549.88|37
1737414560000|2025-01-20 23:09:20|2565.76|2550.96|2564.05|2549.25|2565.76|2550.96|2563.02|2548.22|36
1737414570000|2025-01-20 23:09:30|2564.1|2549.3|2564.64|2549.84|2565.05|2550.25|2563.41|2548.61|32
1737414580000|2025-01-20 23:09:40|2564.88|2550.08|2566.91|2552.11|2566.94|2552.14|2564.5|2549.7|29
1737414590000|2025-01-20 23:09:50|2566.93|2552.13|2568.67|2553.87|2568.79|2553.99|2566.3|2551.5|34
1737414600000|2025-01-20 23:10:00|2568.37|2553.57|2567.91|2553.11|2568.94|2554.14|2565.2|2550.4|37
1737414610000|2025-01-20 23:10:10|2567.92|2553.12|2567.05|2552.25|2569.4|2554.6|2566.83|2552.03|35
1737414620000|2025-01-20 23:10:20|2567|2552.2|2569.06|2554.26|2569.15|2554.35|2566.95|2552.15|30
1737414630000|2025-01-20 23:10:30|2569.75|2554.95|2568.9|2554.1|2570.35|2555.55|2568.58|2553.78|31
1737414640000|2025-01-20 23:10:40|2568.85|2554.05|2567.02|2552.22|2568.95|2554.15|2566.09|2551.29|29
1737414650000|2025-01-20 23:10:50|2566.97|2552.17|2563.95|2549.15|2566.97|2552.17|2563.88|2549.08|30
1737414660000|2025-01-20 23:11:00|2563.43|2548.63|2564.74|2549.94|2566.24|2551.44|2562.85|2548.05|37
1737414670000|2025-01-20 23:11:10|2564.79|2549.99|2564.6|2549.8|2565.05|2550.25|2563.3|2548.5|35
1737414680000|2025-01-20 23:11:20|2564.62|2549.82|2566.93|2552.13|2567.61|2552.81|2564.55|2549.75|35
1737414690000|2025-01-20 23:11:30|2566.95|2552.15|2565.94|2551.14|2567.5|2552.7|2564.57|2549.77|34
1737414700000|2025-01-20 23:11:40|2565.97|2551.17|2563.15|2548.35|2566.92|2552.12|2563.15|2548.35|31
1737414710000|2025-01-20 23:11:50|2563.24|2548.44|2561.2|2546.4|2564.77|2549.97|2561.12|2546.32|34
1737414720000|2025-01-20 23:12:00|2561.25|2546.45|2560.87|2546.07|2562.16|2547.36|2559.95|2545.15|35
1737414730000|2025-01-20 23:12:10|2560.77|2545.97|2557.9|2543.1|2561.26|2546.46|2557.9|2543.1|31
1737414740000|2025-01-20 23:12:20|2557.5|2542.7|2556.75|2541.95|2558.66|2543.86|2556.75|2541.95|33
1737414750000|2025-01-20 23:12:30|2556.87|2542.07|2553.02|2538.22|2557.19|2542.39|2552.31|2537.51|35
1737414760000|2025-01-20 23:12:40|2552.71|2537.91|2553.65|2538.85|2553.65|2538.85|2552.39|2537.59|33
1737414770000|2025-01-20 23:12:50|2554.5|2539.7|2556.85|2542.05|2557.1|2542.3|2554.5|2539.7|39
1737414780000|2025-01-20 23:13:00|2556.45|2541.65|2552.63|2537.83|2556.45|2541.65|2552.48|2537.68|38
1737414790000|2025-01-20 23:13:10|2552.58|2537.78|2551.85|2537.05|2552.77|2537.97|2551.73|2536.93|32
1737414800000|2025-01-20 23:13:20|2551.6|2536.8|2551.77|2536.97|2552.08|2537.28|2551.47|2536.67|33
1737414810000|2025-01-20 23:13:30|2552.3|2537.5|2554.13|2539.33|2554.13|2539.33|2552.3|2537.5|34
1737414820000|2025-01-20 23:13:40|2554.03|2539.23|2555.79|2540.99|2557.34|2542.54|2552.88|2538.08|37
1737414830000|2025-01-20 23:13:50|2555.68|2540.88|2549.74|2534.94|2555.71|2540.91|2549.58|2534.78|40
1737414840000|2025-01-20 23:14:00|2549.63|2534.83|2552.05|2537.25|2552.08|2537.28|2548.8|2534|40
1737414850000|2025-01-20 23:14:10|2551.93|2537.13|2551.7|2536.9|2552.51|2537.71|2550.76|2535.96|39
1737414860000|2025-01-20 23:14:20|2551.64|2536.84|2548.09|2533.29|2551.71|2536.91|2548.09|2533.29|39
1737414870000|2025-01-20 23:14:30|2547.7|2532.9|2547.57|2532.77|2548.87|2534.07|2547.3|2532.5|33
1737414880000|2025-01-20 23:14:40|2547.65|2532.85|2550.6|2535.8|2550.73|2535.93|2547.6|2532.8|34
1737414890000|2025-01-20 23:14:50|2550.47|2535.67|2550.85|2536.05|2551.33|2536.53|2550.38|2535.58|38
1737414900000|2025-01-20 23:15:00|2550.57|2535.77|2549.92|2535.12|2550.57|2535.77|2548.86|2534.06|38
1737414910000|2025-01-20 23:15:10|2549.83|2535.03|2548.9|2534.1|2550.06|2535.26|2548.54|2533.74|33
1737414920000|2025-01-20 23:15:20|2548.73|2533.93|2541.76|2526.96|2548.73|2533.93|2541.57|2526.77|39
1737414930000|2025-01-20 23:15:30|2541.8|2527|2540.94|2526.14|2542|2527.2|2540.53|2525.73|35
1737414940000|2025-01-20 23:15:40|2540.69|2525.89|2542.5|2527.7|2543.55|2528.75|2540.69|2525.89|37
1737414950000|2025-01-20 23:15:50|2542.48|2527.68|2540.35|2525.55|2542.48|2527.68|2540.3|2525.5|37
1737414960000|2025-01-20 23:16:00|2540.3|2525.5|2541.79|2526.99|2543.45|2528.65|2539|2524.2|39
1737414970000|2025-01-20 23:16:10|2542.19|2527.39|2544.5|2529.7|2546.91|2532.11|2542.19|2527.39|38
1737414980000|2025-01-20 23:16:20|2545.1|2530.3|2541.09|2526.29|2545.85|2531.05|2540.93|2526.13|38
1737414990000|2025-01-20 23:16:30|2541.27|2526.47|2541.83|2527.03|2545.01|2530.21|2540.91|2526.11|40
1737415000000|2025-01-20 23:16:40|2542.2|2527.4|2539.9|2525.1|2542.58|2527.78|2539.75|2524.95|37
1737415010000|2025-01-20 23:16:50|2539.2|2524.4|2539.3|2524.5|2540.45|2525.65|2538.85|2524.05|33
1737415020000|2025-01-20 23:17:00|2539.33|2524.53|2538.2|2523.4|2539.33|2524.53|2537.41|2522.61|37
1737415030000|2025-01-20 23:17:10|2537.83|2523.03|2536.69|2521.89|2539.05|2524.25|2536.24|2521.44|37
1737415040000|2025-01-20 23:17:20|2536.67|2521.87|2536.04|2521.24|2537.2|2522.4|2535.45|2520.65|39
1737415050000|2025-01-20 23:17:30|2536.03|2521.23|2535.25|2520.45|2536.57|2521.77|2534.43|2519.63|37
1737415060000|2025-01-20 23:17:40|2535.22|2520.42|2534.94|2520.14|2535.84|2521.04|2534.5|2519.7|36
1737415070000|2025-01-20 23:17:50|2534.9|2520.1|2535.25|2520.45|2536.99|2522.19|2534.9|2520.1|35
1737415080000|2025-01-20 23:18:00|2535.35|2520.55|2539.83|2525.03|2541.85|2527.05|2535.35|2520.55|36
1737415090000|2025-01-20 23:18:10|2540.5|2525.7|2540.4|2525.6|2540.79|2525.99|2538.35|2523.55|39
1737415100000|2025-01-20 23:18:20|2540.7|2525.9|2538.95|2524.15|2541.15|2526.35|2537.55|2522.75|36
1737415110000|2025-01-20 23:18:30|2538.93|2524.13|2535.8|2521|2538.95|2524.15|2535.8|2521|40
1737415120000|2025-01-20 23:18:40|2535.85|2521.05|2539.05|2524.25|2539.98|2525.18|2535.85|2521.05|38
1737415130000|2025-01-20 23:18:50|2538.95|2524.15|2538.7|2523.9|2538.96|2524.16|2536.97|2522.17|36
1737415140000|2025-01-20 23:19:00|2538.6|2523.8|2543.1|2528.3|2543.45|2528.65|2538.55|2523.75|37
1737415150000|2025-01-20 23:19:10|2542.77|2527.97|2544.6|2529.8|2545.5|2530.7|2542.77|2527.97|37
1737415160000|2025-01-20 23:19:20|2545.02|2530.22|2545.06|2530.26|2546.2|2531.4|2543.8|2529|40
1737415170000|2025-01-20 23:19:30|2545.13|2530.33|2545.37|2530.57|2545.6|2530.8|2542.31|2527.51|37
1737415180000|2025-01-20 23:19:40|2544.93|2530.13|2544.33|2529.53|2545.12|2530.32|2542.97|2528.17|37
1737415190000|2025-01-20 23:19:50|2544.08|2529.28|2544.07|2529.27|2545.15|2530.35|2543.55|2528.75|33
1737415200000|2025-01-20 23:20:00|2543.9|2529.1|2542.9|2528.1|2544.55|2529.75|2542.24|2527.44|40
1737415210000|2025-01-20 23:20:10|2542.73|2527.93|2541.25|2526.45|2542.73|2527.93|2539.46|2524.66|36
1737415220000|2025-01-20 23:20:20|2541.41|2526.61|2539.74|2524.94|2541.75|2526.95|2539.26|2524.46|38
1737415230000|2025-01-20 23:20:30|2540.13|2525.33|2541.03|2526.23|2543.65|2528.85|2540.06|2525.26|36
1737415240000|2025-01-20 23:20:40|2541.15|2526.35|2540.45|2525.65|2541.93|2527.13|2540.17|2525.37|36
1737415250000|2025-01-20 23:20:50|2540.62|2525.82|2538.65|2523.85|2540.65|2525.85|2538.43|2523.63|32
1737415260000|2025-01-20 23:21:00|2539.1|2524.3|2540.64|2525.84|2541.96|2527.16|2539.1|2524.3|37
1737415270000|2025-01-20 23:21:10|2540.6|2525.8|2544.55|2529.75|2544.55|2529.75|2540.6|2525.8|36
1737415280000|2025-01-20 23:21:20|2544.57|2529.77|2541.8|2527|2544.83|2530.03|2541.29|2526.49|35
1737415290000|2025-01-20 23:21:30|2541.98|2527.18|2544.72|2529.92|2544.73|2529.93|2541.44|2526.64|37
1737415300000|2025-01-20 23:21:40|2545.08|2530.28|2548.45|2533.65|2548.45|2533.65|2545.08|2530.28|35
1737415310000|2025-01-20 23:21:50|2548.86|2534.06|2549.93|2535.13|2550.25|2535.45|2548.52|2533.72|36
1737415320000|2025-01-20 23:22:00|2549.4|2534.6|2550.71|2535.91|2550.75|2535.95|2548.52|2533.72|34
1737415330000|2025-01-20 23:22:10|2550.75|2535.95|2550.25|2535.45|2551.15|2536.35|2547.95|2533.15|34
1737415340000|2025-01-20 23:22:20|2550.02|2535.22|2548.05|2533.25|2551.3|2536.5|2547.65|2532.85|35
1737415350000|2025-01-20 23:22:30|2548|2533.2|2547.4|2532.6|2548|2533.2|2546.4|2531.6|35
1737415360000|2025-01-20 23:22:40|2547.49|2532.69|2546.51|2531.71|2547.97|2533.17|2546.4|2531.6|35
1737415370000|2025-01-20 23:22:50|2546.48|2531.68|2545|2530.2|2546.48|2531.68|2543.02|2528.22|26
1737415380000|2025-01-20 23:23:00|2544.98|2530.18|2546.86|2532.06|2546.91|2532.11|2544.77|2529.97|33
1737415390000|2025-01-20 23:23:10|2546.89|2532.09|2549.66|2534.86|2549.66|2534.86|2546.67|2531.87|36
1737415400000|2025-01-20 23:23:20|2550.4|2535.6|2549.59|2534.79|2551.55|2536.75|2548.75|2533.95|37
1737415410000|2025-01-20 23:23:30|2549.66|2534.86|2550.86|2536.06|2550.86|2536.06|2549.6|2534.8|26
1737415420000|2025-01-20 23:23:40|2550.85|2536.05|2550.81|2536.01|2551.06|2536.26|2549.74|2534.94|38
1737415430000|2025-01-20 23:23:50|2550.79|2535.99|2551.7|2536.9|2551.7|2536.9|2550.73|2535.93|21
1737415440000|2025-01-20 23:24:00|2551|2536.2|2550.73|2535.93|2551|2536.2|2548.89|2534.09|36
1737415450000|2025-01-20 23:24:10|2550.75|2535.95|2550.88|2536.08|2551.7|2536.9|2550.5|2535.7|36
1737415460000|2025-01-20 23:24:20|2550.7|2535.9|2549.02|2534.22|2550.7|2535.9|2548.73|2533.93|30
1737415470000|2025-01-20 23:24:30|2548.98|2534.18|2548.05|2533.25|2549.11|2534.31|2547.65|2532.85|34
1737415480000|2025-01-20 23:24:40|2548.02|2533.22|2550.02|2535.22|2550.03|2535.23|2548.02|2533.22|34
1737415490000|2025-01-20 23:24:50|2550.01|2535.21|2550.62|2535.82|2551.02|2536.22|2550|2535.2|20
1737415500000|2025-01-20 23:25:00|2550.45|2535.65|2549.51|2534.71|2551.59|2536.79|2549.51|2534.71|29
1737415510000|2025-01-20 23:25:10|2549.54|2534.74|2550.43|2535.63|2551.33|2536.53|2549.47|2534.67|34
1737415520000|2025-01-20 23:25:20|2550.46|2535.66|2551.3|2536.5|2551.69|2536.89|2550.43|2535.63|27
1737415530000|2025-01-20 23:25:30|2550.81|2536.01|2548.52|2533.72|2551.05|2536.25|2548.48|2533.68|32
1737415540000|2025-01-20 23:25:40|2548.45|2533.65|2552.09|2537.29|2552.09|2537.29|2548.45|2533.65|34
1737415550000|2025-01-20 23:25:50|2551.91|2537.11|2553.05|2538.25|2553.05|2538.25|2551.61|2536.81|25
1737415560000|2025-01-20 23:26:00|2553.63|2538.83|2553.84|2539.04|2554.05|2539.25|2553.5|2538.7|35
1737415570000|2025-01-20 23:26:10|2553.76|2538.96|2555.1|2540.3|2555.1|2540.3|2553.76|2538.96|32
1737415580000|2025-01-20 23:26:20|2555.5|2540.7|2554|2539.2|2556.87|2542.07|2554|2539.2|33
1737415590000|2025-01-20 23:26:30|2554.1|2539.3|2550.97|2536.17|2554.19|2539.39|2550.97|2536.17|33
1737415600000|2025-01-20 23:26:40|2550.98|2536.18|2548.77|2533.97|2551.89|2537.09|2548.03|2533.23|36
1737415610000|2025-01-20 23:26:50|2548.76|2533.96|2553.86|2539.06|2554.15|2539.35|2548.76|2533.96|32
1737415620000|2025-01-20 23:27:00|2554.13|2539.33|2551.9|2537.1|2554.13|2539.33|2551.65|2536.85|36
1737415630000|2025-01-20 23:27:10|2551.85|2537.05|2548.96|2534.16|2552.31|2537.51|2548.55|2533.75|32
1737415640000|2025-01-20 23:27:20|2549.04|2534.24|2548.99|2534.19|2550.06|2535.26|2548.53|2533.73|35
1737415650000|2025-01-20 23:27:30|2549.03|2534.23|2548.93|2534.13|2549.12|2534.32|2547.77|2532.97|28
1737415660000|2025-01-20 23:27:40|2549.1|2534.3|2547.81|2533.01|2549.68|2534.88|2547.5|2532.7|32
1737415670000|2025-01-20 23:27:50|2547.75|2532.95|2548.25|2533.45|2549.1|2534.3|2547.75|2532.95|23
1737415680000|2025-01-20 23:28:00|2548.5|2533.7|2549.39|2534.59|2550.72|2535.92|2548.5|2533.7|31
1737415690000|2025-01-20 23:28:10|2549.57|2534.77|2550.6|2535.8|2551.3|2536.5|2549.51|2534.71|37
1737415700000|2025-01-20 23:28:20|2550.57|2535.77|2548.55|2533.75|2550.57|2535.77|2548.05|2533.25|33
1737415710000|2025-01-20 23:28:30|2548.5|2533.7|2549.52|2534.72|2549.52|2534.72|2548.5|2533.7|26
1737415720000|2025-01-20 23:28:40|2549.51|2534.71|2550.77|2535.97|2551.6|2536.8|2549.51|2534.71|28
1737415730000|2025-01-20 23:28:50|2550.79|2535.99|2552.98|2538.18|2553.7|2538.9|2550.79|2535.99|37
1737415740000|2025-01-20 23:29:00|2552.92|2538.12|2551.65|2536.85|2552.92|2538.12|2551.6|2536.8|30
1737415750000|2025-01-20 23:29:10|2551.28|2536.48|2549.85|2535.05|2551.28|2536.48|2549.77|2534.97|33
1737415760000|2025-01-20 23:29:20|2549.99|2535.19|2544.14|2529.34|2550.8|2536|2544.1|2529.3|29
1737415770000|2025-01-20 23:29:30|2543.92|2529.12|2544.5|2529.7|2545.36|2530.56|2543.7|2528.9|19
1737415780000|2025-01-20 23:29:40|2544.55|2529.75|2543.92|2529.12|2545.55|2530.75|2543.8|2529|27
1737415790000|2025-01-20 23:29:50|2543.91|2529.11|2544|2529.2|2545.17|2530.37|2543.75|2528.95|29
1737415800000|2025-01-20 23:30:00|2544.14|2529.34|2545.57|2530.77|2545.65|2530.85|2544.14|2529.34|31
1737415810000|2025-01-20 23:30:10|2545.44|2530.64|2541.95|2527.15|2546.25|2531.45|2541.95|2527.15|39
1737415820000|2025-01-20 23:30:20|2542.75|2527.95|2539.04|2524.24|2542.75|2527.95|2538.5|2523.7|31
1737415830000|2025-01-20 23:30:30|2539.02|2524.22|2538.9|2524.1|2540.5|2525.7|2538.89|2524.09|35
1737415840000|2025-01-20 23:30:40|2538.95|2524.15|2541.78|2526.98|2542.3|2527.5|2538.95|2524.15|36
1737415850000|2025-01-20 23:30:50|2541.44|2526.64|2541.3|2526.5|2541.9|2527.1|2540.68|2525.88|33
1737415860000|2025-01-20 23:31:00|2541.25|2526.45|2536.98|2522.18|2541.25|2526.45|2536.98|2522.18|38
1737415870000|2025-01-20 23:31:10|2537.11|2522.31|2534.98|2520.18|2537.11|2522.31|2534.55|2519.75|35
1737415880000|2025-01-20 23:31:20|2535.13|2520.33|2534.15|2519.35|2536.7|2521.9|2533.8|2519|33
1737415890000|2025-01-20 23:31:30|2534.1|2519.3|2533.95|2519.15|2534.8|2520|2533.66|2518.86|31
1737415900000|2025-01-20 23:31:40|2534.1|2519.3|2531.6|2516.8|2535.13|2520.33|2531.6|2516.8|35
1737415910000|2025-01-20 23:31:50|2531.95|2517.15|2532.45|2517.65|2532.64|2517.84|2530.79|2515.99|34
1737415920000|2025-01-20 23:32:00|2532.53|2517.73|2530.75|2515.95|2533.73|2518.93|2530.65|2515.85|36
1737415930000|2025-01-20 23:32:10|2530.61|2515.81|2534.6|2519.8|2534.97|2520.17|2530.5|2515.7|30
1737415940000|2025-01-20 23:32:20|2534.69|2519.89|2531.9|2517.1|2534.93|2520.13|2531.65|2516.85|39
1737415950000|2025-01-20 23:32:30|2531.85|2517.05|2530.49|2515.69|2532.08|2517.28|2530.45|2515.65|34
1737415960000|2025-01-20 23:32:40|2530.44|2515.64|2531.75|2516.95|2531.75|2516.95|2530.03|2515.23|33
1737415970000|2025-01-20 23:32:50|2531.7|2516.9|2532.57|2517.77|2533.85|2519.05|2531.42|2516.62|33
1737415980000|2025-01-20 23:33:00|2532.53|2517.73|2537.42|2522.62|2537.42|2522.62|2532.46|2517.66|34
1737415990000|2025-01-20 23:33:10|2537.29|2522.49|2537.74|2522.94|2538.88|2524.08|2537|2522.2|36
1737416000000|2025-01-20 23:33:20|2538.4|2523.6|2538.67|2523.87|2539.75|2524.95|2537.73|2522.93|38
1737416010000|2025-01-20 23:33:30|2538.75|2523.95|2538.55|2523.75|2539|2524.2|2536.37|2521.57|34
1737416020000|2025-01-20 23:33:40|2538.65|2523.85|2537.25|2522.45|2538.9|2524.1|2536.71|2521.91|36
1737416030000|2025-01-20 23:33:50|2537.31|2522.51|2537.93|2523.13|2538.34|2523.54|2537.31|2522.51|25
1737416040000|2025-01-20 23:34:00|2537.5|2522.7|2537.5|2522.7|2537.75|2522.95|2535.6|2520.8|35
1737416050000|2025-01-20 23:34:10|2537.75|2522.95|2537.93|2523.13|2538.7|2523.9|2537.63|2522.83|31
1737416060000|2025-01-20 23:34:20|2537.87|2523.07|2539|2524.2|2539.4|2524.6|2537.65|2522.85|32
1737416070000|2025-01-20 23:34:30|2539.45|2524.65|2537.24|2522.44|2539.55|2524.75|2536.95|2522.15|39
1737416080000|2025-01-20 23:34:40|2537.02|2522.22|2536.01|2521.21|2537.21|2522.41|2535.96|2521.16|32
1737416090000|2025-01-20 23:34:50|2536.3|2521.5|2540.51|2525.71|2540.64|2525.84|2536.3|2521.5|34
1737416100000|2025-01-20 23:35:00|2540.59|2525.79|2541.96|2527.16|2542.9|2528.1|2540.25|2525.45|31
1737416110000|2025-01-20 23:35:10|2541.85|2527.05|2541.08|2526.28|2542.2|2527.4|2540.55|2525.75|29
1737416120000|2025-01-20 23:35:20|2541.35|2526.55|2543.61|2528.81|2543.82|2529.02|2541.35|2526.55|30
1737416130000|2025-01-20 23:35:30|2543.25|2528.45|2543.98|2529.18|2544.5|2529.7|2541.35|2526.55|32
1737416140000|2025-01-20 23:35:40|2543.95|2529.15|2543.62|2528.82|2544.55|2529.75|2543|2528.2|35
1737416150000|2025-01-20 23:35:50|2543.9|2529.1|2541.19|2526.39|2545.15|2530.35|2541.05|2526.25|37
1737416160000|2025-01-20 23:36:00|2541.29|2526.49|2541.91|2527.11|2541.91|2527.11|2539.95|2525.15|37
1737416170000|2025-01-20 23:36:10|2541.8|2527|2540.05|2525.25|2541.8|2527|2539.83|2525.03|33
1737416180000|2025-01-20 23:36:20|2540.14|2525.34|2541.85|2527.05|2541.85|2527.05|2540.14|2525.34|33
1737416190000|2025-01-20 23:36:30|2541.71|2526.91|2537.95|2523.15|2541.71|2526.91|2537.5|2522.7|40
1737416200000|2025-01-20 23:36:40|2538.45|2523.65|2539.15|2524.35|2540.1|2525.3|2538.45|2523.65|36
1737416210000|2025-01-20 23:36:50|2539.35|2524.55|2540.62|2525.82|2540.74|2525.94|2539.35|2524.55|29
1737416220000|2025-01-20 23:37:00|2540.34|2525.54|2543.73|2528.93|2543.73|2528.93|2539.49|2524.69|38
1737416230000|2025-01-20 23:37:10|2543.71|2528.91|2543.8|2529|2544.35|2529.55|2541.4|2526.6|30
1737416240000|2025-01-20 23:37:20|2543.77|2528.97|2544.64|2529.84|2545.45|2530.65|2543.7|2528.9|30
1737416250000|2025-01-20 23:37:30|2544.53|2529.73|2545.67|2530.87|2546.2|2531.4|2544.53|2529.73|32
1737416260000|2025-01-20 23:37:40|2545.91|2531.11|2545.62|2530.82|2546.53|2531.73|2545.52|2530.72|28
1737416270000|2025-01-20 23:37:50|2545.65|2530.85|2545.98|2531.18|2546.17|2531.37|2545.42|2530.62|31
1737416280000|2025-01-20 23:38:00|2545.96|2531.16|2544.29|2529.49|2545.96|2531.16|2543.49|2528.69|27
1737416290000|2025-01-20 23:38:10|2544.25|2529.45|2542.5|2527.7|2544.25|2529.45|2541.45|2526.65|33
1737416300000|2025-01-20 23:38:20|2542.55|2527.75|2545.72|2530.92|2545.72|2530.92|2542.55|2527.75|30
1737416310000|2025-01-20 23:38:30|2545.8|2531|2545.78|2530.98|2545.81|2531.01|2544.65|2529.85|34
1737416320000|2025-01-20 23:38:40|2545.79|2530.99|2546.19|2531.39|2546.63|2531.83|2545.65|2530.85|23
1737416330000|2025-01-20 23:38:50|2546.1|2531.3|2546.68|2531.88|2547.14|2532.34|2545.62|2530.82|31
1737416340000|2025-01-20 23:39:00|2546.66|2531.86|2544.15|2529.35|2546.66|2531.86|2544.15|2529.35|26
1737416350000|2025-01-20 23:39:10|2544.2|2529.4|2545.45|2530.65|2545.45|2530.65|2543.74|2528.94|26
1737416360000|2025-01-20 23:39:20|2545.42|2530.62|2544.14|2529.34|2545.42|2530.62|2544.05|2529.25|20
1737416370000|2025-01-20 23:39:30|2544.05|2529.25|2543.72|2528.92|2545.65|2530.85|2543.72|2528.92|31
1737416380000|2025-01-20 23:39:40|2543.74|2528.94|2543.13|2528.33|2543.74|2528.94|2542.04|2527.24|29
1737416390000|2025-01-20 23:39:50|2542.85|2528.05|2542.66|2527.86|2543.7|2528.9|2542.48|2527.68|26
1737416400000|2025-01-20 23:40:00|2542.67|2527.87|2540.74|2525.94|2542.75|2527.95|2540.7|2525.9|34
1737416410000|2025-01-20 23:40:10|2540.73|2525.93|2540.85|2526.05|2541.92|2527.12|2540.54|2525.74|31
1737416420000|2025-01-20 23:40:20|2540.75|2525.95|2540.01|2525.21|2540.97|2526.17|2538.94|2524.14|26
1737416430000|2025-01-20 23:40:30|2540.04|2525.24|2539.01|2524.21|2540.55|2525.75|2539.01|2524.21|27
1737416440000|2025-01-20 23:40:40|2538.97|2524.17|2538.82|2524.02|2539.01|2524.21|2538.64|2523.84|29
1737416450000|2025-01-20 23:40:50|2538.8|2524|2538.92|2524.12|2540.15|2525.35|2538.52|2523.72|36
1737416460000|2025-01-20 23:41:00|2538.91|2524.11|2537.44|2522.64|2538.91|2524.11|2537.05|2522.25|33
1737416470000|2025-01-20 23:41:10|2537.54|2522.74|2536.81|2522.01|2537.6|2522.8|2536.74|2521.94|23
1737416480000|2025-01-20 23:41:20|2536.6|2521.8|2539.78|2524.98|2539.78|2524.98|2536.6|2521.8|25
1737416490000|2025-01-20 23:41:30|2539.8|2525|2541.57|2526.77|2541.57|2526.77|2539.6|2524.8|19
1737416500000|2025-01-20 23:41:40|2541.53|2526.73|2543.16|2528.36|2543.34|2528.54|2541.45|2526.65|32
1737416510000|2025-01-20 23:41:50|2543.21|2528.41|2542.85|2528.05|2543.5|2528.7|2542.85|2528.05|16
1737416520000|2025-01-20 23:42:00|2542.89|2528.09|2542.75|2527.95|2542.91|2528.11|2541.45|2526.65|30
1737416530000|2025-01-20 23:42:10|2542.73|2527.93|2542.96|2528.16|2543.24|2528.44|2542.5|2527.7|35
1737416540000|2025-01-20 23:42:20|2542.85|2528.05|2542.8|2528|2544.15|2529.35|2542.73|2527.93|28
1737416550000|2025-01-20 23:42:30|2543|2528.2|2542.29|2527.49|2543.5|2528.7|2541.9|2527.1|17
1737416560000|2025-01-20 23:42:40|2542.34|2527.54|2543.52|2528.72|2543.92|2529.12|2542.34|2527.54|24
1737416570000|2025-01-20 23:42:50|2543.67|2528.87|2543.75|2528.95|2544.9|2530.1|2543.67|2528.87|30
1737416580000|2025-01-20 23:43:00|2543.76|2528.96|2542.05|2527.25|2543.86|2529.06|2541.6|2526.8|33
1737416590000|2025-01-20 23:43:10|2542.25|2527.45|2546.04|2531.24|2546.05|2531.25|2542.25|2527.45|23
1737416600000|2025-01-20 23:43:20|2545.95|2531.15|2546.32|2531.52|2547.1|2532.3|2545.95|2531.15|25
1737416610000|2025-01-20 23:43:30|2546.3|2531.5|2545.72|2530.92|2546.86|2532.06|2545.72|2530.92|28
1737416620000|2025-01-20 23:43:40|2545.59|2530.79|2545.85|2531.05|2545.88|2531.08|2544.86|2530.06|28
1737416630000|2025-01-20 23:43:50|2545.95|2531.15|2546.75|2531.95|2546.92|2532.12|2545.95|2531.15|23
1737416640000|2025-01-20 23:44:00|2546.8|2532|2546.95|2532.15|2547.31|2532.51|2546.65|2531.85|19
1737416650000|2025-01-20 23:44:10|2547.11|2532.31|2548.89|2534.09|2548.89|2534.09|2547.11|2532.31|19
1737416660000|2025-01-20 23:44:20|2548.78|2533.98|2546.81|2532.01|2549.8|2535|2546.6|2531.8|21
1737416670000|2025-01-20 23:44:30|2546.85|2532.05|2547.64|2532.84|2547.64|2532.84|2546.65|2531.85|23
1737416680000|2025-01-20 23:44:40|2547.66|2532.86|2549.49|2534.69|2549.49|2534.69|2547.64|2532.84|18
1737416690000|2025-01-20 23:44:50|2549.47|2534.67|2549.93|2535.13|2549.96|2535.16|2549.47|2534.67|22
1737416700000|2025-01-20 23:45:00|2549.9|2535.1|2547.95|2533.15|2549.9|2535.1|2547.22|2532.42|33
1737416710000|2025-01-20 23:45:10|2548.41|2533.61|2548.6|2533.8|2548.97|2534.17|2547.25|2532.45|31
1737416720000|2025-01-20 23:45:20|2548.8|2534|2546.66|2531.86|2549.25|2534.45|2545.58|2530.78|38
1737416730000|2025-01-20 23:45:30|2546.87|2532.07|2546.76|2531.96|2547.06|2532.26|2546.43|2531.63|37
1737416740000|2025-01-20 23:45:40|2546.95|2532.15|2545.77|2530.97|2547.18|2532.38|2544.8|2530|35
1737416750000|2025-01-20 23:45:50|2545.79|2530.99|2543.78|2528.98|2546.15|2531.35|2543.6|2528.8|38
1737416760000|2025-01-20 23:46:00|2543.67|2528.87|2542.66|2527.86|2545.15|2530.35|2542.25|2527.45|36
1737416770000|2025-01-20 23:46:10|2542.75|2527.95|2541.88|2527.08|2542.75|2527.95|2540.65|2525.85|37
1737416780000|2025-01-20 23:46:20|2542.16|2527.36|2539.8|2525|2543.18|2528.38|2539.8|2525|34
1737416790000|2025-01-20 23:46:30|2539.51|2524.71|2537.65|2522.85|2539.51|2524.71|2537.52|2522.72|29
1737416800000|2025-01-20 23:46:40|2537.62|2522.82|2532.5|2517.7|2537.78|2522.98|2532.5|2517.7|38
1737416810000|2025-01-20 23:46:50|2532.59|2517.79|2529.4|2514.6|2533.35|2518.55|2528.9|2514.1|40
1737416820000|2025-01-20 23:47:00|2527.9|2513.1|2524.2|2509.4|2527.9|2513.1|2524.2|2509.4|38
1737416830000|2025-01-20 23:47:10|2524.77|2509.97|2526.1|2511.3|2527.97|2513.17|2523.99|2509.19|39
1737416840000|2025-01-20 23:47:20|2525.85|2511.05|2522.45|2507.65|2526.7|2511.9|2521.3|2506.5|40
1737416850000|2025-01-20 23:47:30|2520.98|2506.18|2521.1|2506.3|2523.28|2508.48|2520.82|2506.02|38
1737416860000|2025-01-20 23:47:40|2521.5|2506.7|2521.63|2506.83|2523.35|2508.55|2520.15|2505.35|38
1737416870000|2025-01-20 23:47:50|2521.43|2506.63|2517.83|2503.03|2521.44|2506.64|2517.5|2502.7|40
1737416880000|2025-01-20 23:48:00|2517.31|2502.51|2513.79|2498.99|2519.65|2504.85|2513.79|2498.99|31
1737416890000|2025-01-20 23:48:10|2513.8|2499|2513.66|2498.86|2514.14|2499.34|2511.88|2497.08|32
1737416900000|2025-01-20 23:48:20|2513.74|2498.94|2513.65|2498.85|2515.59|2500.79|2512.85|2498.05|37
1737416910000|2025-01-20 23:48:30|2513.79|2498.99|2511.09|2496.29|2513.79|2498.99|2510.1|2495.3|37
1737416920000|2025-01-20 23:48:40|2511.06|2496.26|2510.83|2496.03|2511.73|2496.93|2509.45|2494.65|38
1737416930000|2025-01-20 23:48:50|2511.6|2496.8|2506.6|2491.8|2511.6|2496.8|2505.29|2490.49|40
1737416940000|2025-01-20 23:49:00|2505.6|2490.8|2509.3|2494.5|2512.25|2497.45|2505.6|2490.8|40
1737416950000|2025-01-20 23:49:10|2508.65|2493.85|2507.92|2493.12|2509.15|2494.35|2505.83|2491.03|39
1737416960000|2025-01-20 23:49:20|2507.05|2492.25|2506.48|2491.68|2508.6|2493.8|2506.05|2491.25|40
1737416970000|2025-01-20 23:49:30|2506.43|2491.63|2505.82|2491.02|2507.4|2492.6|2504.9|2490.1|40
1737416980000|2025-01-20 23:49:40|2505.95|2491.15|2505.62|2490.82|2509|2494.2|2504.95|2490.15|37
1737416990000|2025-01-20 23:49:50|2505.71|2490.91|2505.73|2490.93|2507.17|2492.37|2505.5|2490.7|40
1737417000000|2025-01-20 23:50:00|2506.14|2491.34|2513.08|2498.28|2513.88|2499.08|2505.9|2491.1|40
1737417010000|2025-01-20 23:50:10|2512.95|2498.15|2519.65|2504.85|2520.37|2505.57|2512.95|2498.15|38
1737417020000|2025-01-20 23:50:20|2520.21|2505.41|2518.95|2504.15|2521.6|2506.8|2518|2503.2|37
1737417030000|2025-01-20 23:50:30|2519.1|2504.3|2520.72|2505.92|2521.65|2506.85|2517.95|2503.15|39
1737417040000|2025-01-20 23:50:40|2519.3|2504.5|2516.69|2501.89|2521.05|2506.25|2516.69|2501.89|40
1737417050000|2025-01-20 23:50:50|2516.35|2501.55|2514.54|2499.74|2516.63|2501.83|2513.25|2498.45|39
1737417060000|2025-01-20 23:51:00|2513.49|2498.69|2514.6|2499.8|2515.05|2500.25|2511.46|2496.66|37
1737417070000|2025-01-20 23:51:10|2513.82|2499.02|2517.3|2502.5|2517.34|2502.54|2512.19|2497.39|39
1737417080000|2025-01-20 23:51:20|2517.34|2502.54|2512.61|2497.81|2517.63|2502.83|2512.1|2497.3|39
1737417090000|2025-01-20 23:51:30|2512.05|2497.25|2512.67|2497.87|2514.1|2499.3|2511.05|2496.25|39
1737417100000|2025-01-20 23:51:40|2512.6|2497.8|2510.9|2496.1|2512.6|2497.8|2509.8|2495|40
1737417110000|2025-01-20 23:51:50|2511.04|2496.24|2510.87|2496.07|2511.13|2496.33|2509.61|2494.81|39
1737417120000|2025-01-20 23:52:00|2510.76|2495.96|2507.6|2492.8|2510.9|2496.1|2507.6|2492.8|38
1737417130000|2025-01-20 23:52:10|2507.79|2492.99|2508.7|2493.9|2511.45|2496.65|2507.66|2492.86|40
1737417140000|2025-01-20 23:52:20|2509.1|2494.3|2507.58|2492.78|2509.6|2494.8|2507.2|2492.4|38
1737417150000|2025-01-20 23:52:30|2507.51|2492.71|2507.59|2492.79|2509.1|2494.3|2507.1|2492.3|37
1737417160000|2025-01-20 23:52:40|2507.54|2492.74|2507.63|2492.83|2508.04|2493.24|2506.89|2492.09|37
1737417170000|2025-01-20 23:52:50|2508.15|2493.35|2508.64|2493.84|2509.25|2494.45|2506.96|2492.16|39
1737417180000|2025-01-20 23:53:00|2508.77|2493.97|2507.4|2492.6|2508.77|2493.97|2506.25|2491.45|39
1737417190000|2025-01-20 23:53:10|2506.65|2491.85|2509.15|2494.35|2509.15|2494.35|2505.95|2491.15|39
1737417200000|2025-01-20 23:53:20|2509.58|2494.78|2506.98|2492.18|2510.55|2495.75|2506.98|2492.18|40
1737417210000|2025-01-20 23:53:30|2506.99|2492.19|2504.83|2490.03|2507.14|2492.34|2504.65|2489.85|38
1737417220000|2025-01-20 23:53:40|2504.88|2490.08|2507.97|2493.17|2507.97|2493.17|2504.88|2490.08|37
1737417230000|2025-01-20 23:53:50|2508.25|2493.45|2508.96|2494.16|2510.59|2495.79|2508.25|2493.45|38
1737417240000|2025-01-20 23:54:00|2508.85|2494.05|2506.75|2491.95|2509.95|2495.15|2506.4|2491.6|37
1737417250000|2025-01-20 23:54:10|2506.32|2491.52|2505.5|2490.7|2506.43|2491.63|2504.26|2489.46|37
1737417260000|2025-01-20 23:54:20|2505.65|2490.85|2503.95|2489.15|2505.86|2491.06|2503.65|2488.85|37
1737417270000|2025-01-20 23:54:30|2503.8|2489|2504.7|2489.9|2505.23|2490.43|2503.75|2488.95|35
1737417280000|2025-01-20 23:54:40|2504.23|2489.43|2504.19|2489.39|2504.85|2490.05|2503.69|2488.89|30
1737417290000|2025-01-20 23:54:50|2504.16|2489.36|2505.9|2491.1|2506.58|2491.78|2503.75|2488.95|37
1737417300000|2025-01-20 23:55:00|2505.74|2490.94|2503.31|2488.51|2505.93|2491.13|2503.31|2488.51|37
1737417310000|2025-01-20 23:55:10|2502.29|2487.49|2504.3|2489.5|2504.3|2489.5|2501.6|2486.8|36
1737417320000|2025-01-20 23:55:20|2504.6|2489.8|2502.39|2487.59|2504.6|2489.8|2501.85|2487.05|40
1737417330000|2025-01-20 23:55:30|2502.53|2487.73|2503.59|2488.79|2504.2|2489.4|2502.49|2487.69|33
1737417340000|2025-01-20 23:55:40|2503.18|2488.38|2504.65|2489.85|2505.15|2490.35|2503.18|2488.38|37
1737417350000|2025-01-20 23:55:50|2504.77|2489.97|2504.66|2489.86|2505.7|2490.9|2503.95|2489.15|31
1737417360000|2025-01-20 23:56:00|2504.72|2489.92|2506.95|2492.15|2507.79|2492.99|2504.62|2489.82|37
1737417370000|2025-01-20 23:56:10|2507.14|2492.34|2505.73|2490.93|2507.22|2492.42|2505.3|2490.5|36
1737417380000|2025-01-20 23:56:20|2505.75|2490.95|2513.5|2498.7|2513.5|2498.7|2505.75|2490.95|39
1737417390000|2025-01-20 23:56:30|2514.9|2500.1|2513.9|2499.1|2516.75|2501.95|2513.9|2499.1|36
1737417400000|2025-01-20 23:56:40|2514.1|2499.3|2516.25|2501.45|2516.95|2502.15|2514.1|2499.3|39
1737417410000|2025-01-20 23:56:50|2516.56|2501.76|2520|2505.2|2520|2505.2|2516.56|2501.76|30
1737417420000|2025-01-20 23:57:00|2519.71|2504.91|2517.7|2502.9|2519.73|2504.93|2514.95|2500.15|37
1737417430000|2025-01-20 23:57:10|2517.79|2502.99|2517.72|2502.92|2517.79|2502.99|2514.8|2500|39
1737417440000|2025-01-20 23:57:20|2517.61|2502.81|2517.85|2503.05|2518.77|2503.97|2516.55|2501.75|39
1737417450000|2025-01-20 23:57:30|2517.73|2502.93|2514.83|2500.03|2517.86|2503.06|2513.85|2499.05|39
1737417460000|2025-01-20 23:57:40|2514.84|2500.04|2515.55|2500.75|2515.75|2500.95|2513.95|2499.15|34
1737417470000|2025-01-20 23:57:50|2515.49|2500.69|2512.53|2497.73|2515.61|2500.81|2512.25|2497.45|34
1737417480000|2025-01-20 23:58:00|2512.54|2497.74|2515.8|2501|2515.8|2501|2512.21|2497.41|36
1737417490000|2025-01-20 23:58:10|2515.73|2500.93|2511.84|2497.04|2516.4|2501.6|2511.66|2496.86|37
1737417500000|2025-01-20 23:58:20|2511.95|2497.15|2513.61|2498.81|2513.61|2498.81|2511.95|2497.15|35
1737417510000|2025-01-20 23:58:30|2513.59|2498.79|2514.63|2499.83|2515.57|2500.77|2513.59|2498.79|35
1737417520000|2025-01-20 23:58:40|2514.7|2499.9|2514.9|2500.1|2515.55|2500.75|2514.29|2499.49|36
1737417530000|2025-01-20 23:58:50|2515.04|2500.24|2515.37|2500.57|2515.83|2501.03|2514.05|2499.25|32
1737417540000|2025-01-20 23:59:00|2515.45|2500.65|2514.15|2499.35|2515.45|2500.65|2512.3|2497.5|33
1737417550000|2025-01-20 23:59:10|2513.2|2498.4|2513.6|2498.8|2514.79|2499.99|2512.99|2498.19|38
1737417560000|2025-01-20 23:59:20|2513.74|2498.94|2513.45|2498.65|2514.2|2499.4|2512.25|2497.45|36
1737417570000|2025-01-20 23:59:30|2513.49|2498.69|2513.95|2499.15|2514.4|2499.6|2513.04|2498.24|35
1737417580000|2025-01-20 23:59:40|2513.92|2499.12|2512.85|2498.05|2514.89|2500.09|2512.85|2498.05|33
1737417590000|2025-01-20 23:59:50|2513.3|2498.5|2515|2500.2|2515.4|2500.6|2512.85|2498.05|34
1737417600000|2025-01-21 00:00:00|2515.05|2500.25|2511.94|2497.14|2515.45|2500.65|2511.94|2497.14|34
1737417610000|2025-01-21 00:00:10|2511.77|2496.97|2511.9|2497.1|2514.27|2499.47|2511.65|2496.85|36
1737417620000|2025-01-21 00:00:20|2511.85|2497.05|2514.5|2499.7|2515.6|2500.8|2511.2|2496.4|40
1737417630000|2025-01-21 00:00:30|2515.3|2500.5|2516.85|2502.05|2517.46|2502.66|2514.35|2499.55|36
1737417640000|2025-01-21 00:00:40|2517.07|2502.27|2511.96|2497.16|2517.48|2502.68|2511.53|2496.73|40
1737417650000|2025-01-21 00:00:50|2511.91|2497.11|2515.45|2500.65|2515.45|2500.65|2511.91|2497.11|38
1737417660000|2025-01-21 00:01:00|2515.66|2500.86|2520.59|2505.79|2520.97|2506.17|2515.63|2500.83|37
1737417670000|2025-01-21 00:01:10|2520.5|2505.7|2519.71|2504.91|2520.55|2505.75|2517.97|2503.17|37
1737417680000|2025-01-21 00:01:20|2520.43|2505.63|2518.93|2504.13|2520.86|2506.06|2518.15|2503.35|39
1737417690000|2025-01-21 00:01:30|2518.8|2504|2523.18|2508.38|2523.18|2508.38|2518.8|2504|37
1737417700000|2025-01-21 00:01:40|2524.7|2509.9|2523.92|2509.12|2526.52|2511.72|2523.75|2508.95|28
1737417710000|2025-01-21 00:01:50|2523.45|2508.65|2519.62|2504.82|2523.47|2508.67|2519.02|2504.22|39
1737417720000|2025-01-21 00:02:00|2519.63|2504.83|2516.48|2501.68|2520.43|2505.63|2516.48|2501.68|38
1737417730000|2025-01-21 00:02:10|2515.75|2500.95|2511.21|2496.41|2515.75|2500.95|2510.89|2496.09|40
1737417740000|2025-01-21 00:02:20|2510.73|2495.93|2507.57|2492.77|2511.43|2496.63|2507.47|2492.67|37
1737417750000|2025-01-21 00:02:30|2507.55|2492.75|2501.25|2486.45|2507.56|2492.76|2500.15|2485.35|39
1737417760000|2025-01-21 00:02:40|2501.28|2486.48|2504.86|2490.06|2505.21|2490.41|2501.28|2486.48|34
1737417770000|2025-01-21 00:02:50|2504.7|2489.9|2504.76|2489.96|2506.6|2491.8|2504.45|2489.65|31
1737417780000|2025-01-21 00:03:00|2504.91|2490.11|2500|2485.2|2505.6|2490.8|2500|2485.2|32
1737417790000|2025-01-21 00:03:10|2498.53|2483.73|2498.46|2483.66|2499.55|2484.75|2498.22|2483.42|38
1737417800000|2025-01-21 00:03:20|2498.69|2483.89|2495.45|2480.65|2500.22|2485.42|2495.45|2480.65|37
1737417810000|2025-01-21 00:03:30|2495.35|2480.55|2494|2479.2|2497.77|2482.97|2493.1|2478.3|38
1737417820000|2025-01-21 00:03:40|2494.2|2479.4|2498.35|2483.55|2498.45|2483.65|2493.01|2478.21|38
1737417830000|2025-01-21 00:03:50|2497.3|2482.5|2494.2|2479.4|2499.75|2484.95|2494.2|2479.4|38
1737417840000|2025-01-21 00:04:00|2494.25|2479.45|2493.79|2478.99|2496.02|2481.22|2493.63|2478.83|38
1737417850000|2025-01-21 00:04:10|2493.57|2478.77|2492.85|2478.05|2493.57|2478.77|2491.5|2476.7|37
1737417860000|2025-01-21 00:04:20|2492.15|2477.35|2492.2|2477.4|2492.29|2477.49|2490.65|2475.85|34
1737417870000|2025-01-21 00:04:30|2491.55|2476.75|2494|2479.2|2494.97|2480.17|2490.65|2475.85|40
1737417880000|2025-01-21 00:04:40|2493.13|2478.33|2491|2476.2|2493.5|2478.7|2490.41|2475.61|40
1737417890000|2025-01-21 00:04:50|2490.41|2475.61|2489.4|2474.6|2490.59|2475.79|2488.45|2473.65|37
1737417900000|2025-01-21 00:05:00|2489.53|2474.73|2488.75|2473.95|2489.59|2474.79|2487.8|2473|38
1737417910000|2025-01-21 00:05:10|2488.5|2473.7|2489.05|2474.25|2490.15|2475.35|2488.2|2473.4|39
1737417920000|2025-01-21 00:05:20|2488.55|2473.75|2483.23|2468.43|2489.35|2474.55|2480.83|2466.03|37
1737417930000|2025-01-21 00:05:30|2483.42|2468.62|2487.46|2472.66|2488.27|2473.47|2483.42|2468.62|36
1737417940000|2025-01-21 00:05:40|2487.65|2472.85|2489.35|2474.55|2489.35|2474.55|2487.25|2472.45|28
1737417950000|2025-01-21 00:05:50|2490.25|2475.45|2490.9|2476.1|2491.3|2476.5|2489.43|2474.63|38
1737417960000|2025-01-21 00:06:00|2491.09|2476.29|2489.34|2474.54|2491.88|2477.08|2489.34|2474.54|38
1737417970000|2025-01-21 00:06:10|2489.59|2474.79|2486.15|2471.35|2490.2|2475.4|2486.15|2471.35|40
1737417980000|2025-01-21 00:06:20|2485.55|2470.75|2483.37|2468.57|2485.7|2470.9|2483.05|2468.25|35
1737417990000|2025-01-21 00:06:30|2483.33|2468.53|2482.75|2467.95|2483.65|2468.85|2482.2|2467.4|33
1737418000000|2025-01-21 00:06:40|2482.7|2467.9|2483.07|2468.27|2483.7|2468.9|2482.65|2467.85|33
1737418010000|2025-01-21 00:06:50|2483.05|2468.25|2483.9|2469.1|2484.7|2469.9|2482.42|2467.62|38
1737418020000|2025-01-21 00:07:00|2483|2468.2|2483.59|2468.79|2484.56|2469.76|2481.9|2467.1|38
1737418030000|2025-01-21 00:07:10|2483.45|2468.65|2487.55|2472.75|2487.55|2472.75|2482.45|2467.65|38
1737418040000|2025-01-21 00:07:20|2486.66|2471.86|2480.16|2465.36|2487.6|2472.8|2479.95|2465.15|40
1737418050000|2025-01-21 00:07:30|2480.09|2465.29|2481.15|2466.35|2482.45|2467.65|2479.9|2465.1|37
1737418060000|2025-01-21 00:07:40|2480.5|2465.7|2481.65|2466.85|2483.7|2468.9|2480.5|2465.7|37
1737418070000|2025-01-21 00:07:50|2481.89|2467.09|2482.55|2467.75|2484.35|2469.55|2481.6|2466.8|39
1737418080000|2025-01-21 00:08:00|2481.62|2466.82|2484.1|2469.3|2484.1|2469.3|2479.85|2465.05|37
1737418090000|2025-01-21 00:08:10|2483.44|2468.64|2486.4|2471.6|2488.08|2473.28|2483.44|2468.64|35
1737418100000|2025-01-21 00:08:20|2485.55|2470.75|2485.75|2470.95|2486.75|2471.95|2483.93|2469.13|34
1737418110000|2025-01-21 00:08:30|2485.7|2470.9|2489.44|2474.64|2490.3|2475.5|2485.7|2470.9|34
1737418120000|2025-01-21 00:08:40|2489.4|2474.6|2486.44|2471.64|2491.5|2476.7|2486.34|2471.54|38
1737418130000|2025-01-21 00:08:50|2485.99|2471.19|2489.34|2474.54|2489.34|2474.54|2485.45|2470.65|38
1737418140000|2025-01-21 00:09:00|2489.08|2474.28|2486.57|2471.77|2489.08|2474.28|2485.7|2470.9|38
1737418150000|2025-01-21 00:09:10|2486.74|2471.94|2483.83|2469.03|2486.74|2471.94|2483.83|2469.03|37
1737418160000|2025-01-21 00:09:20|2483.92|2469.12|2487.09|2472.29|2487.45|2472.65|2483.8|2469|32
1737418170000|2025-01-21 00:09:30|2487.07|2472.27|2483.08|2468.28|2487.8|2473|2483.08|2468.28|36
1737418180000|2025-01-21 00:09:40|2482.79|2467.99|2483.65|2468.85|2485.35|2470.55|2481.55|2466.75|38
1737418190000|2025-01-21 00:09:50|2483.82|2469.02|2485.64|2470.84|2485.66|2470.86|2483.57|2468.77|36
1737418200000|2025-01-21 00:10:00|2485.86|2471.06|2490.55|2475.75|2492.1|2477.3|2485.8|2471|37
1737418210000|2025-01-21 00:10:10|2490.7|2475.9|2493.55|2478.75|2494.15|2479.35|2490.7|2475.9|38
1737418220000|2025-01-21 00:10:20|2492.48|2477.68|2493.93|2479.13|2494.63|2479.83|2491.45|2476.65|38
1737418230000|2025-01-21 00:10:30|2493.6|2478.8|2497.42|2482.62|2498.6|2483.8|2493.4|2478.6|36
1737418240000|2025-01-21 00:10:40|2497.62|2482.82|2498.9|2484.1|2501.15|2486.35|2496.75|2481.95|35
1737418250000|2025-01-21 00:10:50|2498.82|2484.02|2495.98|2481.18|2499.02|2484.22|2495.23|2480.43|36
1737418260000|2025-01-21 00:11:00|2495|2480.2|2494.23|2479.43|2496.93|2482.13|2493.7|2478.9|39
1737418270000|2025-01-21 00:11:10|2493.8|2479|2493.38|2478.58|2495.43|2480.63|2492.04|2477.24|38
1737418280000|2025-01-21 00:11:20|2493.45|2478.65|2494.47|2479.67|2495.1|2480.3|2493.1|2478.3|36
1737418290000|2025-01-21 00:11:30|2494.46|2479.66|2497.76|2482.96|2497.8|2483|2493.7|2478.9|38
1737418300000|2025-01-21 00:11:40|2499.65|2484.85|2498.8|2484|2499.71|2484.91|2498.11|2483.31|38
1737418310000|2025-01-21 00:11:50|2498.63|2483.83|2495.84|2481.04|2498.8|2484|2495.84|2481.04|37
1737418320000|2025-01-21 00:12:00|2495.9|2481.1|2494.7|2479.9|2495.9|2481.1|2492.75|2477.95|37
1737418330000|2025-01-21 00:12:10|2494.65|2479.85|2493.38|2478.58|2495.49|2480.69|2493.36|2478.56|35
1737418340000|2025-01-21 00:12:20|2493.33|2478.53|2486.98|2472.18|2493.39|2478.59|2486.98|2472.18|38
1737418350000|2025-01-21 00:12:30|2486.4|2471.6|2485.45|2470.65|2486.4|2471.6|2485.15|2470.35|34
1737418360000|2025-01-21 00:12:40|2485.7|2470.9|2485.75|2470.95|2486.71|2471.91|2485.1|2470.3|32
1737418370000|2025-01-21 00:12:50|2485.81|2471.01|2485.05|2470.25|2486.47|2471.67|2485|2470.2|39
1737418380000|2025-01-21 00:13:00|2485.63|2470.83|2487.72|2472.92|2488.45|2473.65|2485.05|2470.25|39
1737418390000|2025-01-21 00:13:10|2487.37|2472.57|2488.5|2473.7|2488.5|2473.7|2487.35|2472.55|38
1737418400000|2025-01-21 00:13:20|2488.95|2474.15|2489.15|2474.35|2489.45|2474.65|2487.95|2473.15|33
1737418410000|2025-01-21 00:13:30|2489.2|2474.4|2488.15|2473.35|2491.21|2476.41|2487.6|2472.8|33
1737418420000|2025-01-21 00:13:40|2488.7|2473.9|2490.85|2476.05|2492.25|2477.45|2488.7|2473.9|32
1737418430000|2025-01-21 00:13:50|2491.07|2476.27|2493.65|2478.85|2493.95|2479.15|2491.07|2476.27|36
1737418440000|2025-01-21 00:14:00|2494.15|2479.35|2492.25|2477.45|2495.44|2480.64|2491.95|2477.15|36
1737418450000|2025-01-21 00:14:10|2492.05|2477.25|2495.48|2480.68|2495.6|2480.8|2492.05|2477.25|34
1737418460000|2025-01-21 00:14:20|2495.3|2480.5|2493.5|2478.7|2495.99|2481.19|2493.35|2478.55|39
1737418470000|2025-01-21 00:14:30|2493.59|2478.79|2491.66|2476.86|2493.69|2478.89|2490.67|2475.87|30
1737418480000|2025-01-21 00:14:40|2491.81|2477.01|2494.4|2479.6|2494.5|2479.7|2491|2476.2|36
1737418490000|2025-01-21 00:14:50|2494.35|2479.55|2496.28|2481.48|2496.35|2481.55|2494.35|2479.55|36
1737418500000|2025-01-21 00:15:00|2496.24|2481.44|2496.5|2481.7|2496.66|2481.86|2494.2|2479.4|35
1737418510000|2025-01-21 00:15:10|2496.81|2482.01|2494.6|2479.8|2497.75|2482.95|2493.71|2478.91|36
1737418520000|2025-01-21 00:15:20|2494.45|2479.65|2494.95|2480.15|2495.2|2480.4|2493.9|2479.1|36
1737418530000|2025-01-21 00:15:30|2494.85|2480.05|2497.6|2482.8|2497.6|2482.8|2494.85|2480.05|36
1737418540000|2025-01-21 00:15:40|2498.1|2483.3|2497.13|2482.33|2499.5|2484.7|2496.8|2482|33
1737418550000|2025-01-21 00:15:50|2496.53|2481.73|2497.97|2483.17|2498.63|2483.83|2496.3|2481.5|38
1737418560000|2025-01-21 00:16:00|2498.4|2483.6|2498.85|2484.05|2500.38|2485.58|2498.05|2483.25|35
1737418570000|2025-01-21 00:16:10|2499.2|2484.4|2495.35|2480.55|2499.2|2484.4|2495.35|2480.55|35
1737418580000|2025-01-21 00:16:20|2495.3|2480.5|2494.61|2479.81|2495.66|2480.86|2493.35|2478.55|38
1737418590000|2025-01-21 00:16:30|2494.45|2479.65|2492.3|2477.5|2494.57|2479.77|2492.3|2477.5|37
1737418600000|2025-01-21 00:16:40|2492.14|2477.34|2488.64|2473.84|2492.14|2477.34|2487.75|2472.95|37
1737418610000|2025-01-21 00:16:50|2488.75|2473.95|2487.3|2472.5|2488.83|2474.03|2485.6|2470.8|36
1737418620000|2025-01-21 00:17:00|2487.31|2472.51|2486.35|2471.55|2488.25|2473.45|2485.5|2470.7|35
1737418630000|2025-01-21 00:17:10|2486.26|2471.46|2490.65|2475.85|2490.65|2475.85|2486.15|2471.35|37
1737418640000|2025-01-21 00:17:20|2491.17|2476.37|2491.05|2476.25|2491.69|2476.89|2490.59|2475.79|36
1737418650000|2025-01-21 00:17:30|2492.32|2477.52|2496.3|2481.5|2496.65|2481.85|2492.2|2477.4|36
1737418660000|2025-01-21 00:17:40|2496.4|2481.6|2500.04|2485.24|2502.15|2487.35|2496.15|2481.35|38
1737418670000|2025-01-21 00:17:50|2499.58|2484.78|2501.46|2486.66|2502.59|2487.79|2499.48|2484.68|35
1737418680000|2025-01-21 00:18:00|2501.35|2486.55|2498.53|2483.73|2501.45|2486.65|2497.34|2482.54|38
1737418690000|2025-01-21 00:18:10|2498.36|2483.56|2497.87|2483.07|2500.95|2486.15|2497.5|2482.7|39
1737418700000|2025-01-21 00:18:20|2497.22|2482.42|2501.2|2486.4|2501.43|2486.63|2497.13|2482.33|38
1737418710000|2025-01-21 00:18:30|2501.86|2487.06|2502.48|2487.68|2505.33|2490.53|2501.86|2487.06|37
1737418720000|2025-01-21 00:18:40|2502.52|2487.72|2504.47|2489.67|2504.5|2489.7|2501.36|2486.56|38
1737418730000|2025-01-21 00:18:50|2504.33|2489.53|2504.15|2489.35|2504.52|2489.72|2501.55|2486.75|37
1737418740000|2025-01-21 00:19:00|2504.28|2489.48|2502.3|2487.5|2504.28|2489.48|2500.44|2485.64|38
1737418750000|2025-01-21 00:19:10|2502.44|2487.64|2499.78|2484.98|2502.44|2487.64|2497.8|2483|37
1737418760000|2025-01-21 00:19:20|2499.68|2484.88|2492.79|2477.99|2499.74|2484.94|2492.79|2477.99|40
1737418770000|2025-01-21 00:19:30|2492.25|2477.45|2492.8|2478|2494.25|2479.45|2492.01|2477.21|37
1737418780000|2025-01-21 00:19:40|2492.95|2478.15|2490.77|2475.97|2492.95|2478.15|2490.77|2475.97|38
1737418790000|2025-01-21 00:19:50|2490.44|2475.64|2492.51|2477.71|2493.9|2479.1|2490.36|2475.56|39
1737418800000|2025-01-21 00:20:00|2492.67|2477.87|2494|2479.2|2494.56|2479.76|2492.3|2477.5|38
1737418810000|2025-01-21 00:20:10|2494.61|2479.81|2491.4|2476.6|2494.61|2479.81|2491.3|2476.5|37
1737418820000|2025-01-21 00:20:20|2491.42|2476.62|2496.8|2482|2496.8|2482|2491.24|2476.44|39
1737418830000|2025-01-21 00:20:30|2497.44|2482.64|2499.73|2484.93|2500|2485.2|2497.33|2482.53|38
1737418840000|2025-01-21 00:20:40|2499.93|2485.13|2501.35|2486.55|2502.34|2487.54|2499.93|2485.13|37
1737418850000|2025-01-21 00:20:50|2501.55|2486.75|2504.49|2489.69|2505.06|2490.26|2501.55|2486.75|37
1737418860000|2025-01-21 00:21:00|2504.35|2489.55|2502.9|2488.1|2504.35|2489.55|2499.66|2484.86|40
1737418870000|2025-01-21 00:21:10|2502.42|2487.62|2505.07|2490.27|2505.38|2490.58|2502.42|2487.62|39
1737418880000|2025-01-21 00:21:20|2504.68|2489.88|2505.99|2491.19|2506.52|2491.72|2503.98|2489.18|39
1737418890000|2025-01-21 00:21:30|2505.63|2490.83|2507.15|2492.35|2507.56|2492.76|2505.45|2490.65|35
1737418900000|2025-01-21 00:21:40|2506.92|2492.12|2508.58|2493.78|2508.58|2493.78|2506.73|2491.93|32
1737418910000|2025-01-21 00:21:50|2508.57|2493.77|2507.9|2493.1|2509|2494.2|2506.93|2492.13|37
1737418920000|2025-01-21 00:22:00|2507.73|2492.93|2502.74|2487.94|2507.99|2493.19|2502.35|2487.55|37
1737418930000|2025-01-21 00:22:10|2502.65|2487.85|2502.48|2487.68|2503.25|2488.45|2500.85|2486.05|35
1737418940000|2025-01-21 00:22:20|2502.49|2487.69|2501.74|2486.94|2502.5|2487.7|2499.55|2484.75|37
1737418950000|2025-01-21 00:22:30|2501.55|2486.75|2503.43|2488.63|2503.43|2488.63|2500.56|2485.76|35
1737418960000|2025-01-21 00:22:40|2503.75|2488.95|2506.35|2491.55|2506.5|2491.7|2503.42|2488.62|34
1737418970000|2025-01-21 00:22:50|2506.3|2491.5|2508.69|2493.89|2508.69|2493.89|2506.3|2491.5|33
1737418980000|2025-01-21 00:23:00|2508.51|2493.71|2502.69|2487.89|2508.51|2493.71|2502.06|2487.26|39
1737418990000|2025-01-21 00:23:10|2502.65|2487.85|2501.27|2486.47|2503.75|2488.95|2500.25|2485.45|40
1737419000000|2025-01-21 00:23:20|2501.34|2486.54|2501.64|2486.84|2502.2|2487.4|2499.53|2484.73|39
1737419010000|2025-01-21 00:23:30|2501.57|2486.77|2499.69|2484.89|2502.95|2488.15|2499.34|2484.54|34
1737419020000|2025-01-21 00:23:40|2499.22|2484.42|2499.71|2484.91|2500.87|2486.07|2499.05|2484.25|35
1737419030000|2025-01-21 00:23:50|2499.75|2484.95|2498.57|2483.77|2501.52|2486.72|2498.33|2483.53|37
1737419040000|2025-01-21 00:24:00|2498.4|2483.6|2494.62|2479.82|2498.55|2483.75|2494.34|2479.54|39
1737419050000|2025-01-21 00:24:10|2494.87|2480.07|2493.05|2478.25|2495.39|2480.59|2493.03|2478.23|39
1737419060000|2025-01-21 00:24:20|2493.25|2478.45|2492.3|2477.5|2493.53|2478.73|2491.97|2477.17|37
1737419070000|2025-01-21 00:24:30|2492.58|2477.78|2488.6|2473.8|2492.58|2477.78|2488.55|2473.75|37
1737419080000|2025-01-21 00:24:40|2488.55|2473.75|2485.5|2470.7|2488.55|2473.75|2484.45|2469.65|36
1737419090000|2025-01-21 00:24:50|2485.45|2470.65|2484.65|2469.85|2485.56|2470.76|2484.2|2469.4|36
1737419100000|2025-01-21 00:25:00|2485.1|2470.3|2487.09|2472.29|2488.07|2473.27|2483.55|2468.75|38
1737419110000|2025-01-21 00:25:10|2485.9|2471.1|2488.2|2473.4|2490.3|2475.5|2485.9|2471.1|39
1737419120000|2025-01-21 00:25:20|2487.92|2473.12|2486.43|2471.63|2488.4|2473.6|2486.43|2471.63|40
1737419130000|2025-01-21 00:25:30|2486.78|2471.98|2487.05|2472.25|2487.05|2472.25|2484.35|2469.55|36
1737419140000|2025-01-21 00:25:40|2487.45|2472.65|2483.05|2468.25|2488.05|2473.25|2482.86|2468.06|35
1737419150000|2025-01-21 00:25:50|2482.65|2467.85|2480.59|2465.79|2484.05|2469.25|2480.49|2465.69|40
1737419160000|2025-01-21 00:26:00|2480.53|2465.73|2478.8|2464|2481.59|2466.79|2478.8|2464|36
1737419170000|2025-01-21 00:26:10|2478.95|2464.15|2474.65|2459.85|2479.15|2464.35|2474.3|2459.5|37
1737419180000|2025-01-21 00:26:20|2474.4|2459.6|2472.21|2457.41|2475.73|2460.93|2470.78|2455.98|38
1737419190000|2025-01-21 00:26:30|2472.23|2457.43|2469.4|2454.6|2473.05|2458.25|2469.23|2454.43|39
1737419200000|2025-01-21 00:26:40|2469.65|2454.85|2476.73|2461.93|2477.15|2462.35|2469.65|2454.85|39
1737419210000|2025-01-21 00:26:50|2476.3|2461.5|2473.38|2458.58|2478.4|2463.6|2473.38|2458.58|36
1737419220000|2025-01-21 00:27:00|2473.3|2458.5|2476.1|2461.3|2476.1|2461.3|2473.3|2458.5|38
1737419230000|2025-01-21 00:27:10|2476.47|2461.67|2471.16|2456.36|2477.04|2462.24|2470.75|2455.95|40
1737419240000|2025-01-21 00:27:20|2471.55|2456.75|2468.88|2454.08|2472.06|2457.26|2468.88|2454.08|38
1737419250000|2025-01-21 00:27:30|2469.29|2454.49|2476.43|2461.63|2476.67|2461.87|2468.55|2453.75|38
1737419260000|2025-01-21 00:27:40|2475.2|2460.4|2471.05|2456.25|2475.2|2460.4|2470.45|2455.65|37
1737419270000|2025-01-21 00:27:50|2471.15|2456.35|2470.05|2455.25|2473.55|2458.75|2468.95|2454.15|35
1737419280000|2025-01-21 00:28:00|2470.2|2455.4|2478.06|2463.26|2480.05|2465.25|2470.2|2455.4|40
1737419290000|2025-01-21 00:28:10|2478.28|2463.48|2474.88|2460.08|2478.94|2464.14|2474.6|2459.8|39
1737419300000|2025-01-21 00:28:20|2474.95|2460.15|2473.25|2458.45|2475.6|2460.8|2473.12|2458.32|39
1737419310000|2025-01-21 00:28:30|2472.73|2457.93|2473.43|2458.63|2475.19|2460.39|2471.3|2456.5|38
1737419320000|2025-01-21 00:28:40|2472.89|2458.09|2472.05|2457.25|2473.44|2458.64|2470.42|2455.62|39
1737419330000|2025-01-21 00:28:50|2472.25|2457.45|2469.95|2455.15|2472.5|2457.7|2469.23|2454.43|40
1737419340000|2025-01-21 00:29:00|2470.07|2455.27|2470.61|2455.81|2472.24|2457.44|2470.07|2455.27|38
1737419350000|2025-01-21 00:29:10|2469.52|2454.72|2469.35|2454.55|2469.52|2454.72|2468.4|2453.6|36
1737419360000|2025-01-21 00:29:20|2469.34|2454.54|2474.85|2460.05|2475.16|2460.36|2469.16|2454.36|36
1737419370000|2025-01-21 00:29:30|2475.15|2460.35|2472.83|2458.03|2475.15|2460.35|2472.83|2458.03|37
1737419380000|2025-01-21 00:29:40|2472.15|2457.35|2471.58|2456.78|2472.15|2457.35|2469.6|2454.8|39
1737419390000|2025-01-21 00:29:50|2471.83|2457.03|2469.56|2454.76|2472.77|2457.97|2469.56|2454.76|37
1737419400000|2025-01-21 00:30:00|2469.9|2455.1|2469.55|2454.75|2471.35|2456.55|2468.07|2453.27|39
1737419410000|2025-01-21 00:30:10|2470.08|2455.28|2468.7|2453.9|2470.7|2455.9|2468.55|2453.75|37
1737419420000|2025-01-21 00:30:20|2468.65|2453.85|2468.35|2453.55|2471.27|2456.47|2468.23|2453.43|38
1737419430000|2025-01-21 00:30:30|2468.36|2453.56|2465.82|2451.02|2468.82|2454.02|2465.3|2450.5|38
1737419440000|2025-01-21 00:30:40|2466.95|2452.15|2468.15|2453.35|2469.39|2454.59|2465.84|2451.04|40
1737419450000|2025-01-21 00:30:50|2468.03|2453.23|2467.33|2452.53|2469.65|2454.85|2466.24|2451.44|39
1737419460000|2025-01-21 00:31:00|2467.49|2452.69|2465.51|2450.71|2468.6|2453.8|2465.05|2450.25|39
1737419470000|2025-01-21 00:31:10|2465.4|2450.6|2463.76|2448.96|2465.73|2450.93|2463.2|2448.4|39
1737419480000|2025-01-21 00:31:20|2463.65|2448.85|2463.5|2448.7|2464.1|2449.3|2462.55|2447.75|37
1737419490000|2025-01-21 00:31:30|2463.65|2448.85|2463.95|2449.15|2466.52|2451.72|2463.18|2448.38|39
1737419500000|2025-01-21 00:31:40|2464.1|2449.3|2460.2|2445.4|2464.37|2449.57|2460.15|2445.35|33
1737419510000|2025-01-21 00:31:50|2459.78|2444.98|2459.61|2444.81|2460.35|2445.55|2458.15|2443.35|38
1737419520000|2025-01-21 00:32:00|2459.39|2444.59|2462.1|2447.3|2463.3|2448.5|2458.45|2443.65|38
1737419530000|2025-01-21 00:32:10|2461.63|2446.83|2464.25|2449.45|2465.37|2450.57|2460|2445.2|39
1737419540000|2025-01-21 00:32:20|2466.14|2451.34|2462.35|2447.55|2467.65|2452.85|2461.96|2447.16|38
1737419550000|2025-01-21 00:32:30|2462.28|2447.48|2458.55|2443.75|2464.01|2449.21|2458.1|2443.3|38
1737419560000|2025-01-21 00:32:40|2459.34|2444.54|2460.39|2445.59|2460.77|2445.97|2458.3|2443.5|38
1737419570000|2025-01-21 00:32:50|2460.44|2445.64|2461.73|2446.93|2462.82|2448.02|2460.4|2445.6|39
1737419580000|2025-01-21 00:33:00|2461.68|2446.88|2463.61|2448.81|2466.15|2451.35|2461.68|2446.88|38
1737419590000|2025-01-21 00:33:10|2463.45|2448.65|2466.65|2451.85|2467.4|2452.6|2462.2|2447.4|39
1737419600000|2025-01-21 00:33:20|2468.15|2453.35|2470.37|2455.57|2470.59|2455.79|2467.6|2452.8|40
1737419610000|2025-01-21 00:33:30|2469.85|2455.05|2468.1|2453.3|2471.65|2456.85|2467.69|2452.89|38
1737419620000|2025-01-21 00:33:40|2468.4|2453.6|2465.41|2450.61|2470.85|2456.05|2464.75|2449.95|39
1737419630000|2025-01-21 00:33:50|2465.44|2450.64|2459.8|2445|2465.44|2450.64|2457.9|2443.1|31
1737419640000|2025-01-21 00:34:00|2460.7|2445.9|2460.6|2445.8|2461.9|2447.1|2459.7|2444.9|32
1737419650000|2025-01-21 00:34:10|2460.5|2445.7|2463.6|2448.8|2463.6|2448.8|2460.5|2445.7|31
1737419660000|2025-01-21 00:34:20|2463.94|2449.14|2469.15|2454.35|2469.73|2454.93|2462.45|2447.65|38
1737419670000|2025-01-21 00:34:30|2470|2455.2|2469.95|2455.15|2470|2455.2|2466.4|2451.6|34
1737419680000|2025-01-21 00:34:40|2469.15|2454.35|2470.35|2455.55|2470.5|2455.7|2467.11|2452.31|32
1737419690000|2025-01-21 00:34:50|2470.25|2455.45|2468.37|2453.57|2470.7|2455.9|2468.35|2453.55|34
1737419700000|2025-01-21 00:35:00|2466.85|2452.05|2465|2450.2|2467.98|2453.18|2462.95|2448.15|35
1737419710000|2025-01-21 00:35:10|2465.75|2450.95|2466.85|2452.05|2466.85|2452.05|2464.97|2450.17|38
1737419720000|2025-01-21 00:35:20|2467|2452.2|2471.39|2456.59|2471.55|2456.75|2467|2452.2|32
1737419730000|2025-01-21 00:35:30|2471.31|2456.51|2474.65|2459.85|2474.71|2459.91|2471.2|2456.4|33
1737419740000|2025-01-21 00:35:40|2474.52|2459.72|2476.69|2461.89|2478.42|2463.62|2474.52|2459.72|37
1737419750000|2025-01-21 00:35:50|2476.5|2461.7|2475.86|2461.06|2478.75|2463.95|2475.55|2460.75|37
1737419760000|2025-01-21 00:36:00|2475.05|2460.25|2478.9|2464.1|2479.7|2464.9|2474.76|2459.96|39
1737419770000|2025-01-21 00:36:10|2479.15|2464.35|2483.65|2468.85|2484.95|2470.15|2479.15|2464.35|37
1737419780000|2025-01-21 00:36:20|2483.7|2468.9|2485.6|2470.8|2485.6|2470.8|2482.35|2467.55|37
1737419790000|2025-01-21 00:36:30|2485.9|2471.1|2485.9|2471.1|2486.58|2471.78|2483.38|2468.58|39
1737419800000|2025-01-21 00:36:40|2486.1|2471.3|2482.9|2468.1|2486.55|2471.75|2480.17|2465.37|39
1737419810000|2025-01-21 00:36:50|2483.15|2468.35|2483.44|2468.64|2484.78|2469.98|2482.84|2468.04|36
1737419820000|2025-01-21 00:37:00|2483.5|2468.7|2486|2471.2|2487.15|2472.35|2482.78|2467.98|40
1737419830000|2025-01-21 00:37:10|2487.04|2472.24|2487.55|2472.75|2488.67|2473.87|2486.57|2471.77|38
1737419840000|2025-01-21 00:37:20|2487.65|2472.85|2489.62|2474.82|2489.71|2474.91|2487.65|2472.85|38
1737419850000|2025-01-21 00:37:30|2489.48|2474.68|2488.63|2473.83|2489.8|2475|2488.63|2473.83|38
1737419860000|2025-01-21 00:37:40|2488.55|2473.75|2488.9|2474.1|2489.53|2474.73|2487.2|2472.4|32
1737419870000|2025-01-21 00:37:50|2487.42|2472.62|2488.52|2473.72|2489.65|2474.85|2487.1|2472.3|30
1737419880000|2025-01-21 00:38:00|2487.87|2473.07|2483.42|2468.62|2487.87|2473.07|2483.42|2468.62|37
1737419890000|2025-01-21 00:38:10|2483.37|2468.57|2479.4|2464.6|2483.71|2468.91|2479.4|2464.6|36
1737419900000|2025-01-21 00:38:20|2479.37|2464.57|2476.52|2461.72|2479.61|2464.81|2476.5|2461.7|32
1737419910000|2025-01-21 00:38:30|2476.68|2461.88|2477.4|2462.6|2478.1|2463.3|2476.45|2461.65|31
1737419920000|2025-01-21 00:38:40|2477.69|2462.89|2477.93|2463.13|2479.4|2464.6|2477.31|2462.51|37
1737419930000|2025-01-21 00:38:50|2478.4|2463.6|2477.21|2462.41|2478.56|2463.76|2476.3|2461.5|31
1737419940000|2025-01-21 00:39:00|2477.45|2462.65|2475.3|2460.5|2477.55|2462.75|2475.2|2460.4|38
1737419950000|2025-01-21 00:39:10|2475.36|2460.56|2474.69|2459.89|2475.56|2460.76|2474.1|2459.3|31
1737419960000|2025-01-21 00:39:20|2474.6|2459.8|2473.75|2458.95|2475.5|2460.7|2472.55|2457.75|30
1737419970000|2025-01-21 00:39:30|2474.06|2459.26|2473.9|2459.1|2474.7|2459.9|2473.5|2458.7|29
1737419980000|2025-01-21 00:39:40|2473.85|2459.05|2477.45|2462.65|2477.65|2462.85|2473.75|2458.95|31
1737419990000|2025-01-21 00:39:50|2477.55|2462.75|2480.13|2465.33|2480.25|2465.45|2477.55|2462.75|36
1737420000000|2025-01-21 00:40:00|2479.01|2464.21|2478.3|2463.5|2479.59|2464.79|2477|2462.2|35
1737420010000|2025-01-21 00:40:10|2478.07|2463.27|2476.28|2461.48|2478.33|2463.53|2475.45|2460.65|36
1737420020000|2025-01-21 00:40:20|2476.27|2461.47|2477|2462.2|2477.45|2462.65|2475.05|2460.25|33
1737420030000|2025-01-21 00:40:30|2477.34|2462.54|2478.5|2463.7|2478.62|2463.82|2477.05|2462.25|33
1737420040000|2025-01-21 00:40:40|2478.35|2463.55|2475.93|2461.13|2478.5|2463.7|2475.55|2460.75|31
1737420050000|2025-01-21 00:40:50|2475.8|2461|2476.11|2461.31|2476.71|2461.91|2475.42|2460.62|27
1737420060000|2025-01-21 00:41:00|2476.13|2461.33|2474.53|2459.73|2476.25|2461.45|2473.35|2458.55|38
1737420070000|2025-01-21 00:41:10|2474.42|2459.62|2473.65|2458.85|2474.65|2459.85|2473.09|2458.29|34
1737420080000|2025-01-21 00:41:20|2473.48|2458.68|2471.99|2457.19|2474.42|2459.62|2471.99|2457.19|38
1737420090000|2025-01-21 00:41:30|2472.02|2457.22|2474.79|2459.99|2475.13|2460.33|2472.02|2457.22|35
1737420100000|2025-01-21 00:41:40|2474.78|2459.98|2476.44|2461.64|2476.5|2461.7|2474.75|2459.95|35
1737420110000|2025-01-21 00:41:50|2476.45|2461.65|2480.2|2465.4|2480.65|2465.85|2476.08|2461.28|33
1737420120000|2025-01-21 00:42:00|2480.66|2465.86|2481.94|2467.14|2483.35|2468.55|2480.66|2465.86|33
1737420130000|2025-01-21 00:42:10|2482.25|2467.45|2481.7|2466.9|2485.3|2470.5|2481.7|2466.9|39
1737420140000|2025-01-21 00:42:20|2481.31|2466.51|2481.5|2466.7|2483.35|2468.55|2480.75|2465.95|39
1737420150000|2025-01-21 00:42:30|2482.05|2467.25|2482.5|2467.7|2483.3|2468.5|2481.29|2466.49|36
1737420160000|2025-01-21 00:42:40|2483|2468.2|2481.7|2466.9|2483.8|2469|2480.4|2465.6|35
1737420170000|2025-01-21 00:42:50|2481.55|2466.75|2482.75|2467.95|2483.47|2468.67|2481.55|2466.75|32
1737420180000|2025-01-21 00:43:00|2482.86|2468.06|2482.8|2468|2483.14|2468.34|2481.3|2466.5|32
1737420190000|2025-01-21 00:43:10|2482.81|2468.01|2482.75|2467.95|2483.4|2468.6|2481.9|2467.1|36
1737420200000|2025-01-21 00:43:20|2482.7|2467.9|2483.45|2468.65|2484.6|2469.8|2482.1|2467.3|36
1737420210000|2025-01-21 00:43:30|2483.49|2468.69|2486.29|2471.49|2487.23|2472.43|2483.37|2468.57|38
1737420220000|2025-01-21 00:43:40|2486.3|2471.5|2485.5|2470.7|2487.05|2472.25|2485.5|2470.7|36
1737420230000|2025-01-21 00:43:50|2485.45|2470.65|2485.67|2470.87|2487.15|2472.35|2484.6|2469.8|34
1737420240000|2025-01-21 00:44:00|2485.15|2470.35|2478.67|2463.87|2485.15|2470.35|2478.37|2463.57|40
1737420250000|2025-01-21 00:44:10|2478.55|2463.75|2477.63|2462.83|2479.46|2464.66|2477.63|2462.83|37
1737420260000|2025-01-21 00:44:20|2477.38|2462.58|2475.45|2460.65|2477.38|2462.58|2475.41|2460.61|25
1737420270000|2025-01-21 00:44:30|2475.39|2460.59|2475.25|2460.45|2476.25|2461.45|2473.85|2459.05|38
1737420280000|2025-01-21 00:44:40|2475.16|2460.36|2475.24|2460.44|2475.6|2460.8|2474.2|2459.4|35
1737420290000|2025-01-21 00:44:50|2475.16|2460.36|2475.54|2460.74|2475.66|2460.86|2475.09|2460.29|33
1737420300000|2025-01-21 00:45:00|2475.42|2460.62|2477.24|2462.44|2478.5|2463.7|2473|2458.2|38
1737420310000|2025-01-21 00:45:10|2476.96|2462.16|2474.85|2460.05|2477.1|2462.3|2474.2|2459.4|36
1737420320000|2025-01-21 00:45:20|2475.45|2460.65|2480.3|2465.5|2480.95|2466.15|2475.45|2460.65|38
1737420330000|2025-01-21 00:45:30|2480.2|2465.4|2484.45|2469.65|2485.15|2470.35|2480.2|2465.4|36
1737420340000|2025-01-21 00:45:40|2484.65|2469.85|2487.15|2472.35|2487.65|2472.85|2484.65|2469.85|38
1737420350000|2025-01-21 00:45:50|2487.41|2472.61|2489.55|2474.75|2489.55|2474.75|2486.75|2471.95|31
1737420360000|2025-01-21 00:46:00|2489.62|2474.82|2490.79|2475.99|2491.46|2476.66|2487.75|2472.95|35
1737420370000|2025-01-21 00:46:10|2490.96|2476.16|2493.78|2478.98|2493.89|2479.09|2490.96|2476.16|38
1737420380000|2025-01-21 00:46:20|2493.95|2479.15|2494.52|2479.72|2494.8|2480|2491.47|2476.67|36
1737420390000|2025-01-21 00:46:30|2494.49|2479.69|2495.43|2480.63|2495.65|2480.85|2494.4|2479.6|29
1737420400000|2025-01-21 00:46:40|2495.66|2480.86|2497.58|2482.78|2497.58|2482.78|2495.49|2480.69|30
1737420410000|2025-01-21 00:46:50|2497.69|2482.89|2491.64|2476.84|2497.69|2482.89|2490.6|2475.8|38
1737420420000|2025-01-21 00:47:00|2491.71|2476.91|2488.23|2473.43|2491.71|2476.91|2484.55|2469.75|39
1737420430000|2025-01-21 00:47:10|2488.3|2473.5|2491.32|2476.52|2491.32|2476.52|2487.5|2472.7|37
1737420440000|2025-01-21 00:47:20|2491.6|2476.8|2488.79|2473.99|2491.6|2476.8|2488.38|2473.58|40
1737420450000|2025-01-21 00:47:30|2488.9|2474.1|2492.23|2477.43|2493.25|2478.45|2488.9|2474.1|38
1737420460000|2025-01-21 00:47:40|2492.05|2477.25|2492.65|2477.85|2492.73|2477.93|2489.57|2474.77|36
1737420470000|2025-01-21 00:47:50|2492.9|2478.1|2491.55|2476.75|2494.75|2479.95|2491.55|2476.75|37
1737420480000|2025-01-21 00:48:00|2491.23|2476.43|2485.59|2470.79|2491.23|2476.43|2485.46|2470.66|39
1737420490000|2025-01-21 00:48:10|2485.8|2471|2490.55|2475.75|2490.55|2475.75|2485|2470.2|39
1737420500000|2025-01-21 00:48:20|2490.42|2475.62|2493.72|2478.92|2494.3|2479.5|2490.42|2475.62|38
1737420510000|2025-01-21 00:48:30|2493.69|2478.89|2494.68|2479.88|2495.15|2480.35|2492.35|2477.55|38
1737420520000|2025-01-21 00:48:40|2494.6|2479.8|2498.2|2483.4|2498.3|2483.5|2494.6|2479.8|35
1737420530000|2025-01-21 00:48:50|2498.22|2483.42|2500.44|2485.64|2500.62|2485.82|2497.36|2482.56|37
1737420540000|2025-01-21 00:49:00|2500.45|2485.65|2500.38|2485.58|2501.95|2487.15|2498.36|2483.56|39
1737420550000|2025-01-21 00:49:10|2500.56|2485.76|2502.27|2487.47|2502.36|2487.56|2499.62|2484.82|32
1737420560000|2025-01-21 00:49:20|2501.87|2487.07|2499.68|2484.88|2501.87|2487.07|2499.02|2484.22|38
1737420570000|2025-01-21 00:49:30|2499.67|2484.87|2500.67|2485.87|2501|2486.2|2498.9|2484.1|39
1737420580000|2025-01-21 00:49:40|2501|2486.2|2499.11|2484.31|2501|2486.2|2499.11|2484.31|40
1737420590000|2025-01-21 00:49:50|2498.6|2483.8|2497.33|2482.53|2499.13|2484.33|2496.5|2481.7|39
1737420600000|2025-01-21 00:50:00|2497.32|2482.52|2490.48|2475.68|2497.37|2482.57|2490.48|2475.68|40
1737420610000|2025-01-21 00:50:10|2490.85|2476.05|2487.75|2472.95|2490.85|2476.05|2487.05|2472.25|37
1737420620000|2025-01-21 00:50:20|2488.45|2473.65|2487.33|2472.53|2488.85|2474.05|2485.49|2470.69|40
1737420630000|2025-01-21 00:50:30|2486.94|2472.14|2482.24|2467.44|2487.45|2472.65|2481.45|2466.65|36
1737420640000|2025-01-21 00:50:40|2482.42|2467.62|2479.45|2464.65|2482.86|2468.06|2479.45|2464.65|40
1737420650000|2025-01-21 00:50:50|2479.32|2464.52|2476.52|2461.72|2479.73|2464.93|2476.35|2461.55|35
1737420660000|2025-01-21 00:51:00|2475.55|2460.75|2473.35|2458.55|2475.55|2460.75|2470.45|2455.65|39
1737420670000|2025-01-21 00:51:10|2473.45|2458.65|2472.31|2457.51|2476.05|2461.25|2471.65|2456.85|39
1737420680000|2025-01-21 00:51:20|2472.54|2457.74|2473.95|2459.15|2475.35|2460.55|2470.85|2456.05|39
1737420690000|2025-01-21 00:51:30|2473.68|2458.88|2476|2461.2|2480.15|2465.35|2473.68|2458.88|39
1737420700000|2025-01-21 00:51:40|2475.96|2461.16|2470.85|2456.05|2475.96|2461.16|2470.8|2456|39
1737420710000|2025-01-21 00:51:50|2470.6|2455.8|2470.12|2455.32|2470.6|2455.8|2467.15|2452.35|36
1737420720000|2025-01-21 00:52:00|2470.13|2455.33|2467.49|2452.69|2470.15|2455.35|2467.01|2452.21|36
1737420730000|2025-01-21 00:52:10|2467.4|2452.6|2462.1|2447.3|2467.4|2452.6|2462.1|2447.3|39
1737420740000|2025-01-21 00:52:20|2462.23|2447.43|2457.14|2442.34|2462.75|2447.95|2457.14|2442.34|36
1737420750000|2025-01-21 00:52:30|2457.05|2442.25|2458.79|2443.99|2459.1|2444.3|2455.25|2440.45|39
1737420760000|2025-01-21 00:52:40|2459.18|2444.38|2459.45|2444.65|2464.43|2449.63|2458.05|2443.25|38
1737420770000|2025-01-21 00:52:50|2459.65|2444.85|2458.84|2444.04|2460.36|2445.56|2457.27|2442.47|39
1737420780000|2025-01-21 00:53:00|2458.6|2443.8|2456|2441.2|2460.3|2445.5|2455.4|2440.6|40
1737420790000|2025-01-21 00:53:10|2455.95|2441.15|2454.65|2439.85|2457.86|2443.06|2454.6|2439.8|37
1737420800000|2025-01-21 00:53:20|2455.63|2440.83|2464|2449.2|2464.35|2449.55|2455.6|2440.8|39
1737420810000|2025-01-21 00:53:30|2464.1|2449.3|2456.55|2441.75|2464.77|2449.97|2456.25|2441.45|38
1737420820000|2025-01-21 00:53:40|2456.43|2441.63|2454.43|2439.63|2456.82|2442.02|2454.4|2439.6|38
1737420830000|2025-01-21 00:53:50|2454.37|2439.57|2453.81|2439.01|2454.75|2439.95|2452.93|2438.13|37
1737420840000|2025-01-21 00:54:00|2453.83|2439.03|2455.65|2440.85|2457.75|2442.95|2452.58|2437.78|37
1737420850000|2025-01-21 00:54:10|2455.5|2440.7|2454.6|2439.8|2455.86|2441.06|2453.42|2438.62|39
1737420860000|2025-01-21 00:54:20|2452.9|2438.1|2451.54|2436.74|2453|2438.2|2451.25|2436.45|36
1737420870000|2025-01-21 00:54:30|2452.05|2437.25|2453.54|2438.74|2454.51|2439.71|2451.83|2437.03|39
1737420880000|2025-01-21 00:54:40|2453.53|2438.73|2453.29|2438.49|2456.3|2441.5|2453.29|2438.49|38
1737420890000|2025-01-21 00:54:50|2453.71|2438.91|2455.03|2440.23|2457.45|2442.65|2453.05|2438.25|40
1737420900000|2025-01-21 00:55:00|2454.98|2440.18|2453.45|2438.65|2455|2440.2|2452.6|2437.8|37
1737420910000|2025-01-21 00:55:10|2453.67|2438.87|2455.83|2441.03|2456.01|2441.21|2452.74|2437.94|40
1737420920000|2025-01-21 00:55:20|2456.06|2441.26|2458.9|2444.1|2461.13|2446.33|2455.15|2440.35|40
1737420930000|2025-01-21 00:55:30|2460.3|2445.5|2455.04|2440.24|2460.3|2445.5|2453.04|2438.24|40
1737420940000|2025-01-21 00:55:40|2455.2|2440.4|2449.9|2435.1|2455.2|2440.4|2449.9|2435.1|34
1737420950000|2025-01-21 00:55:50|2450.03|2435.23|2448.55|2433.75|2450.03|2435.23|2448.06|2433.26|36
1737420960000|2025-01-21 00:56:00|2449.02|2434.22|2449.15|2434.35|2450.9|2436.1|2446.87|2432.07|38
1737420970000|2025-01-21 00:56:10|2449.57|2434.77|2450.8|2436|2451.75|2436.95|2448.15|2433.35|36
1737420980000|2025-01-21 00:56:20|2452.5|2437.7|2446.04|2431.24|2452.5|2437.7|2445.5|2430.7|40
1737420990000|2025-01-21 00:56:30|2446.06|2431.26|2448.33|2433.53|2448.53|2433.73|2445.45|2430.65|31
1737421000000|2025-01-21 00:56:40|2448.29|2433.49|2447.47|2432.67|2448.37|2433.57|2445.4|2430.6|29
1737421010000|2025-01-21 00:56:50|2447.2|2432.4|2448.45|2433.65|2448.45|2433.65|2445.35|2430.55|36
1737421020000|2025-01-21 00:57:00|2448.8|2434|2454.1|2439.3|2454.35|2439.55|2447.4|2432.6|38
1737421030000|2025-01-21 00:57:10|2453.68|2438.88|2449.08|2434.28|2454.61|2439.81|2449.08|2434.28|39
1737421040000|2025-01-21 00:57:20|2448.83|2434.03|2445.55|2430.75|2448.83|2434.03|2444.7|2429.9|38
1737421050000|2025-01-21 00:57:30|2444.92|2430.12|2443.28|2428.48|2445.3|2430.5|2443|2428.2|34
1737421060000|2025-01-21 00:57:40|2443.58|2428.78|2447.75|2432.95|2450.27|2435.47|2443.58|2428.78|40
1737421070000|2025-01-21 00:57:50|2447.8|2433|2444.7|2429.9|2447.8|2433|2444.7|2429.9|38
1737421080000|2025-01-21 00:58:00|2445.06|2430.26|2448.1|2433.3|2449.8|2435|2445.06|2430.26|38
1737421090000|2025-01-21 00:58:10|2448.85|2434.05|2443.5|2428.7|2448.85|2434.05|2443.21|2428.41|40
1737421100000|2025-01-21 00:58:20|2443.42|2428.62|2442.8|2428|2443.45|2428.65|2441.33|2426.53|39
1737421110000|2025-01-21 00:58:30|2442.6|2427.8|2442.58|2427.78|2443.75|2428.95|2442.46|2427.66|38
1737421120000|2025-01-21 00:58:40|2443.16|2428.36|2443.23|2428.43|2443.23|2428.43|2441.69|2426.89|37
1737421130000|2025-01-21 00:58:50|2443.47|2428.67|2443.05|2428.25|2443.47|2428.67|2440.63|2425.83|39
1737421140000|2025-01-21 00:59:00|2443.58|2428.78|2439.55|2424.75|2443.58|2428.78|2439.45|2424.65|37
1737421150000|2025-01-21 00:59:10|2439.65|2424.85|2440|2425.2|2442.7|2427.9|2439.5|2424.7|36
1737421160000|2025-01-21 00:59:20|2440.13|2425.33|2443.35|2428.55|2444.25|2429.45|2439.71|2424.91|37
1737421170000|2025-01-21 00:59:30|2443.43|2428.63|2443.88|2429.08|2444.7|2429.9|2441.87|2427.07|37
1737421180000|2025-01-21 00:59:40|2442.95|2428.15|2443.8|2429|2445.47|2430.67|2442.95|2428.15|36
1737421190000|2025-01-21 00:59:50|2443.98|2429.18|2445.55|2430.75|2445.55|2430.75|2443.25|2428.45|35
1737421200000|2025-01-21 01:00:00|2444.55|2429.75|2442.9|2428.1|2446.5|2431.7|2442.5|2427.7|39
1737421210000|2025-01-21 01:00:10|2442.84|2428.04|2447.6|2432.8|2447.6|2432.8|2441.3|2426.5|38
1737421220000|2025-01-21 01:00:20|2446.1|2431.3|2443.5|2428.7|2446.94|2432.14|2442.57|2427.77|36
1737421230000|2025-01-21 01:00:30|2443.68|2428.88|2444.6|2429.8|2446.25|2431.45|2441.75|2426.95|33
1737421240000|2025-01-21 01:00:40|2445.1|2430.3|2443.55|2428.75|2447.65|2432.85|2443.18|2428.38|36
1737421250000|2025-01-21 01:00:50|2443.5|2428.7|2447.35|2432.55|2447.45|2432.65|2443.5|2428.7|37
1737421260000|2025-01-21 01:01:00|2447.8|2433|2452.9|2438.1|2455.2|2440.4|2447.8|2433|38
1737421270000|2025-01-21 01:01:10|2451.86|2437.06|2446.85|2432.05|2452.43|2437.63|2446.8|2432|36
1737421280000|2025-01-21 01:01:20|2447.38|2432.58|2448.55|2433.75|2448.55|2433.75|2446.2|2431.4|31
1737421290000|2025-01-21 01:01:30|2449.35|2434.55|2455.92|2441.12|2456.85|2442.05|2449.25|2434.45|38
1737421300000|2025-01-21 01:01:40|2455.47|2440.67|2457.55|2442.75|2458.35|2443.55|2454.54|2439.74|35
1737421310000|2025-01-21 01:01:50|2457.54|2442.74|2455.73|2440.93|2457.54|2442.74|2454.45|2439.65|36
1737421320000|2025-01-21 01:02:00|2455.55|2440.75|2458.26|2443.46|2459.46|2444.66|2455.5|2440.7|38
1737421330000|2025-01-21 01:02:10|2458|2443.2|2457.95|2443.15|2459.88|2445.08|2457.29|2442.49|39
1737421340000|2025-01-21 01:02:20|2458.07|2443.27|2460.44|2445.64|2461.1|2446.3|2457.3|2442.5|35
1737421350000|2025-01-21 01:02:30|2460.45|2445.65|2457.35|2442.55|2460.45|2445.65|2457.35|2442.55|37
1737421360000|2025-01-21 01:02:40|2457.12|2442.32|2453.6|2438.8|2457.12|2442.32|2452.89|2438.09|36
1737421370000|2025-01-21 01:02:50|2453.8|2439|2459.66|2444.86|2460.35|2445.55|2453.8|2439|35
1737421380000|2025-01-21 01:03:00|2459.61|2444.81|2461.47|2446.67|2461.59|2446.79|2458.4|2443.6|39
1737421390000|2025-01-21 01:03:10|2461.3|2446.5|2461.34|2446.54|2462.47|2447.67|2460.55|2445.75|38
1737421400000|2025-01-21 01:03:20|2460.8|2446|2461.35|2446.55|2462.53|2447.73|2457.4|2442.6|34
1737421410000|2025-01-21 01:03:30|2461.45|2446.65|2460.98|2446.18|2462.38|2447.58|2460.98|2446.18|35
1737421420000|2025-01-21 01:03:40|2460.9|2446.1|2461.38|2446.58|2461.38|2446.58|2458|2443.2|39
1737421430000|2025-01-21 01:03:50|2461.64|2446.84|2464.53|2449.73|2464.7|2449.9|2461.2|2446.4|25
1737421440000|2025-01-21 01:04:00|2464.67|2449.87|2466.99|2452.19|2466.99|2452.19|2462.94|2448.14|36
1737421450000|2025-01-21 01:04:10|2467.19|2452.39|2468.63|2453.83|2469.29|2454.49|2466.5|2451.7|38
1737421460000|2025-01-21 01:04:20|2467.46|2452.66|2466.75|2451.95|2470.04|2455.24|2465.85|2451.05|38
1737421470000|2025-01-21 01:04:30|2466.9|2452.1|2464.9|2450.1|2469.73|2454.93|2464.9|2450.1|37
1737421480000|2025-01-21 01:04:40|2465.05|2450.25|2467.6|2452.8|2467.76|2452.96|2465.05|2450.25|37
1737421490000|2025-01-21 01:04:50|2466.5|2451.7|2466.17|2451.37|2466.5|2451.7|2462.35|2447.55|35
1737421500000|2025-01-21 01:05:00|2466|2451.2|2466.18|2451.38|2468.35|2453.55|2465.14|2450.34|34
1737421510000|2025-01-21 01:05:10|2466.45|2451.65|2469.3|2454.5|2469.6|2454.8|2465.77|2450.97|37
1737421520000|2025-01-21 01:05:20|2469.55|2454.75|2466.57|2451.77|2469.9|2455.1|2466.25|2451.45|32
1737421530000|2025-01-21 01:05:30|2467.35|2452.55|2468.29|2453.49|2469.35|2454.55|2466.6|2451.8|40
1737421540000|2025-01-21 01:05:40|2468.48|2453.68|2470.49|2455.69|2471.57|2456.77|2468.27|2453.47|37
1737421550000|2025-01-21 01:05:50|2470.35|2455.55|2469.65|2454.85|2471.49|2456.69|2469.65|2454.85|33
1737421560000|2025-01-21 01:06:00|2469.7|2454.9|2466.4|2451.6|2470.7|2455.9|2466.4|2451.6|36
1737421570000|2025-01-21 01:06:10|2466.48|2451.68|2462.05|2447.25|2466.53|2451.73|2461.41|2446.61|39
1737421580000|2025-01-21 01:06:20|2461.4|2446.6|2461|2446.2|2463|2448.2|2460.22|2445.42|40
1737421590000|2025-01-21 01:06:30|2461.29|2446.49|2464.44|2449.64|2464.44|2449.64|2461.29|2446.49|38
1737421600000|2025-01-21 01:06:40|2464.55|2449.75|2466.49|2451.69|2466.49|2451.69|2463.45|2448.65|39
1737421610000|2025-01-21 01:06:50|2466.29|2451.49|2466.35|2451.55|2466.35|2451.55|2462.4|2447.6|36
1737421620000|2025-01-21 01:07:00|2466.43|2451.63|2467.5|2452.7|2467.5|2452.7|2463.65|2448.85|39
1737421630000|2025-01-21 01:07:10|2467.12|2452.32|2469.69|2454.89|2470.3|2455.5|2466.95|2452.15|37
1737421640000|2025-01-21 01:07:20|2469.75|2454.95|2472.43|2457.63|2472.47|2457.67|2469.75|2454.95|37
1737421650000|2025-01-21 01:07:30|2472.38|2457.58|2472.51|2457.71|2472.85|2458.05|2471.55|2456.75|37
1737421660000|2025-01-21 01:07:40|2472.05|2457.25|2472.8|2458|2473.67|2458.87|2471.25|2456.45|33
1737421670000|2025-01-21 01:07:50|2472.82|2458.02|2470.05|2455.25|2474.35|2459.55|2470.05|2455.25|35
1737421680000|2025-01-21 01:08:00|2469.25|2454.45|2471.41|2456.61|2472.7|2457.9|2469.25|2454.45|33
1737421690000|2025-01-21 01:08:10|2471.1|2456.3|2473.58|2458.78|2473.58|2458.78|2469.7|2454.9|36
1737421700000|2025-01-21 01:08:20|2473.03|2458.23|2473.55|2458.75|2474.3|2459.5|2471.8|2457|35
1737421710000|2025-01-21 01:08:30|2473.6|2458.8|2475.3|2460.5|2475.47|2460.67|2473.2|2458.4|34
1737421720000|2025-01-21 01:08:40|2475.31|2460.51|2476.4|2461.6|2476.45|2461.65|2474.85|2460.05|35
1737421730000|2025-01-21 01:08:50|2476.35|2461.55|2478.73|2463.93|2479.29|2464.49|2476.35|2461.55|27
1737421740000|2025-01-21 01:09:00|2478.55|2463.75|2474.45|2459.65|2479.31|2464.51|2474.12|2459.32|37
1737421750000|2025-01-21 01:09:10|2474.95|2460.15|2479.42|2464.62|2480.2|2465.4|2474.35|2459.55|36
1737421760000|2025-01-21 01:09:20|2479.14|2464.34|2480.6|2465.8|2480.6|2465.8|2477.82|2463.02|32
1737421770000|2025-01-21 01:09:30|2479.85|2465.05|2478.35|2463.55|2479.85|2465.05|2476.75|2461.95|27
1737421780000|2025-01-21 01:09:40|2478.3|2463.5|2474.9|2460.1|2478.36|2463.56|2474.9|2460.1|31
1737421790000|2025-01-21 01:09:50|2474.95|2460.15|2473.45|2458.65|2474.95|2460.15|2473.35|2458.55|26
1737421800000|2025-01-21 01:10:00|2473.9|2459.1|2472.5|2457.7|2475.45|2460.65|2471.95|2457.15|38
1737421810000|2025-01-21 01:10:10|2472.69|2457.89|2477.1|2462.3|2477.1|2462.3|2472.69|2457.89|29
1737421820000|2025-01-21 01:10:20|2477.55|2462.75|2476.08|2461.28|2478.1|2463.3|2475.38|2460.58|32
1737421830000|2025-01-21 01:10:30|2476.2|2461.4|2475.2|2460.4|2478|2463.2|2473.65|2458.85|38
1737421840000|2025-01-21 01:10:40|2474.56|2459.76|2474.6|2459.8|2475.39|2460.59|2473.15|2458.35|34
1737421850000|2025-01-21 01:10:50|2474.75|2459.95|2475.37|2460.57|2477.9|2463.1|2474.5|2459.7|35
1737421860000|2025-01-21 01:11:00|2475.4|2460.6|2476.67|2461.87|2476.67|2461.87|2474.8|2460|38
1737421870000|2025-01-21 01:11:10|2476.45|2461.65|2480.99|2466.19|2480.99|2466.19|2476.45|2461.65|36
1737421880000|2025-01-21 01:11:20|2481.06|2466.26|2478.31|2463.51|2481.06|2466.26|2477.6|2462.8|34
1737421890000|2025-01-21 01:11:30|2478.22|2463.42|2477.2|2462.4|2479.25|2464.45|2476.1|2461.3|34
1737421900000|2025-01-21 01:11:40|2477|2462.2|2476.25|2461.45|2478.05|2463.25|2476.15|2461.35|29
1737421910000|2025-01-21 01:11:50|2476.39|2461.59|2474.17|2459.37|2476.65|2461.85|2474.05|2459.25|34
1737421920000|2025-01-21 01:12:00|2473.9|2459.1|2468.61|2453.81|2473.9|2459.1|2468.45|2453.65|36
1737421930000|2025-01-21 01:12:10|2468|2453.2|2465|2450.2|2468.04|2453.24|2464.3|2449.5|36
1737421940000|2025-01-21 01:12:20|2465.13|2450.33|2466.7|2451.9|2466.71|2451.91|2464.74|2449.94|37
1737421950000|2025-01-21 01:12:30|2465.7|2450.9|2465.52|2450.72|2466.38|2451.58|2464.78|2449.98|33
1737421960000|2025-01-21 01:12:40|2465.62|2450.82|2463.43|2448.63|2466.11|2451.31|2462.2|2447.4|36
1737421970000|2025-01-21 01:12:50|2462.93|2448.13|2462.85|2448.05|2464.54|2449.74|2462.8|2448|32
1737421980000|2025-01-21 01:13:00|2463.15|2448.35|2466|2451.2|2466|2451.2|2462.5|2447.7|34
1737421990000|2025-01-21 01:13:10|2465.95|2451.15|2462.75|2447.95|2466.6|2451.8|2462.7|2447.9|39
1737422000000|2025-01-21 01:13:20|2463.07|2448.27|2468.39|2453.59|2468.39|2453.59|2462.9|2448.1|34
1737422010000|2025-01-21 01:13:30|2468.43|2453.63|2469.04|2454.24|2470.57|2455.77|2467.75|2452.95|35
1737422020000|2025-01-21 01:13:40|2469.09|2454.29|2468.5|2453.7|2469.09|2454.29|2466.65|2451.85|36
1737422030000|2025-01-21 01:13:50|2468.65|2453.85|2470.65|2455.85|2470.65|2455.85|2468.55|2453.75|30
1737422040000|2025-01-21 01:14:00|2470.5|2455.7|2466.35|2451.55|2470.65|2455.85|2466.25|2451.45|35
1737422050000|2025-01-21 01:14:10|2466.25|2451.45|2464.65|2449.85|2466.81|2452.01|2464.32|2449.52|35
1737422060000|2025-01-21 01:14:20|2464.8|2450|2462.1|2447.3|2465.05|2450.25|2461.89|2447.09|37
1737422070000|2025-01-21 01:14:30|2462|2447.2|2462.23|2447.43|2463.65|2448.85|2462|2447.2|30
1737422080000|2025-01-21 01:14:40|2462.1|2447.3|2463.13|2448.33|2464.3|2449.5|2461.6|2446.8|35
1737422090000|2025-01-21 01:14:50|2462.8|2448|2464.85|2450.05|2464.85|2450.05|2462.65|2447.85|28
1737422100000|2025-01-21 01:15:00|2465.19|2450.39|2463|2448.2|2465.21|2450.41|2463|2448.2|38
1737422110000|2025-01-21 01:15:10|2463.2|2448.4|2464.4|2449.6|2464.4|2449.6|2463.05|2448.25|29
1737422120000|2025-01-21 01:15:20|2464.3|2449.5|2462.74|2447.94|2464.43|2449.63|2462.65|2447.85|36
1737422130000|2025-01-21 01:15:30|2463.43|2448.63|2463.33|2448.53|2463.55|2448.75|2462.4|2447.6|28
1737422140000|2025-01-21 01:15:40|2463.95|2449.15|2463.74|2448.94|2464.53|2449.73|2462.8|2448|26
1737422150000|2025-01-21 01:15:50|2463.7|2448.9|2463.5|2448.7|2463.7|2448.9|2462.75|2447.95|26
1737422160000|2025-01-21 01:16:00|2463.35|2448.55|2461.65|2446.85|2463.35|2448.55|2460.15|2445.35|37
1737422170000|2025-01-21 01:16:10|2461.75|2446.95|2461.27|2446.47|2462.42|2447.62|2460.2|2445.4|37
1737422180000|2025-01-21 01:16:20|2461.43|2446.63|2459.41|2444.61|2462.35|2447.55|2459.2|2444.4|39
1737422190000|2025-01-21 01:16:30|2459.3|2444.5|2459.8|2445|2461.25|2446.45|2459.3|2444.5|36
1737422200000|2025-01-21 01:16:40|2459.59|2444.79|2456.35|2441.55|2460.69|2445.89|2456.35|2441.55|33
1737422210000|2025-01-21 01:16:50|2456.4|2441.6|2455.45|2440.65|2456.58|2441.78|2455.45|2440.65|35
1737422220000|2025-01-21 01:17:00|2455.52|2440.72|2454.47|2439.67|2455.76|2440.96|2454.12|2439.32|34
1737422230000|2025-01-21 01:17:10|2454.44|2439.64|2455.52|2440.72|2455.69|2440.89|2454|2439.2|31
1737422240000|2025-01-21 01:17:20|2454.95|2440.15|2453.75|2438.95|2455.35|2440.55|2453.7|2438.9|33
1737422250000|2025-01-21 01:17:30|2453.45|2438.65|2457.42|2442.62|2457.58|2442.78|2453.25|2438.45|33
1737422260000|2025-01-21 01:17:40|2456.9|2442.1|2454.4|2439.6|2457.53|2442.73|2454.4|2439.6|33
1737422270000|2025-01-21 01:17:50|2454.45|2439.65|2453.6|2438.8|2454.6|2439.8|2451.5|2436.7|35
1737422280000|2025-01-21 01:18:00|2452.65|2437.85|2452.35|2437.55|2452.65|2437.85|2450.5|2435.7|32
1737422290000|2025-01-21 01:18:10|2451.4|2436.6|2450.52|2435.72|2451.56|2436.76|2450.4|2435.6|34
1737422300000|2025-01-21 01:18:20|2450.58|2435.78|2448.68|2433.88|2450.58|2435.78|2448.21|2433.41|38
1737422310000|2025-01-21 01:18:30|2448.5|2433.7|2449.05|2434.25|2449.05|2434.25|2447.9|2433.1|30
1737422320000|2025-01-21 01:18:40|2449.43|2434.63|2446.75|2431.95|2451.3|2436.5|2446.75|2431.95|35
1737422330000|2025-01-21 01:18:50|2446.8|2432|2447.65|2432.85|2447.83|2433.03|2446.8|2432|34
1737422340000|2025-01-21 01:19:00|2447.64|2432.84|2450.9|2436.1|2451.08|2436.28|2447.4|2432.6|37
1737422350000|2025-01-21 01:19:10|2451.55|2436.75|2454.95|2440.15|2454.95|2440.15|2451.55|2436.75|37
1737422360000|2025-01-21 01:19:20|2455.18|2440.38|2457.59|2442.79|2458.4|2443.6|2454.94|2440.14|36
1737422370000|2025-01-21 01:19:30|2458.35|2443.55|2458.74|2443.94|2459.3|2444.5|2457.58|2442.78|34
1737422380000|2025-01-21 01:19:40|2458.65|2443.85|2460.7|2445.9|2460.82|2446.02|2458.6|2443.8|31
1737422390000|2025-01-21 01:19:50|2461.24|2446.44|2460.45|2445.65|2461.52|2446.72|2460.45|2445.65|29
1737422400000|2025-01-21 01:20:00|2460.71|2445.91|2457.25|2442.45|2460.71|2445.91|2457.25|2442.45|30
1737422410000|2025-01-21 01:20:10|2457.3|2442.5|2456.15|2441.35|2458.21|2443.41|2455.9|2441.1|17
1737422420000|2025-01-21 01:20:20|2456.5|2441.7|2455.41|2440.61|2456.5|2441.7|2454.6|2439.8|32
1737422430000|2025-01-21 01:20:30|2455.65|2440.85|2455.6|2440.8|2456.7|2441.9|2455.4|2440.6|37
1737422440000|2025-01-21 01:20:40|2455.8|2441|2457.55|2442.75|2460.2|2445.4|2455.6|2440.8|36
1737422450000|2025-01-21 01:20:50|2457.64|2442.84|2454.5|2439.7|2457.64|2442.84|2454.4|2439.6|30
1737422460000|2025-01-21 01:21:00|2454.45|2439.65|2455.55|2440.75|2456.15|2441.35|2454.45|2439.65|36
1737422470000|2025-01-21 01:21:10|2455.65|2440.85|2453|2438.2|2455.83|2441.03|2453|2438.2|33
1737422480000|2025-01-21 01:21:20|2452.9|2438.1|2454.4|2439.6|2455.57|2440.77|2452.65|2437.85|29
1737422490000|2025-01-21 01:21:30|2454.25|2439.45|2452.95|2438.15|2454.6|2439.8|2452.95|2438.15|37
1737422500000|2025-01-21 01:21:40|2453.15|2438.35|2452.79|2437.99|2454.65|2439.85|2452.65|2437.85|28
1737422510000|2025-01-21 01:21:50|2453.45|2438.65|2453.4|2438.6|2455.4|2440.6|2452.6|2437.8|28
1737422520000|2025-01-21 01:22:00|2453.8|2439|2453.52|2438.72|2455.4|2440.6|2453.52|2438.72|38
1737422530000|2025-01-21 01:22:10|2453.49|2438.69|2456.35|2441.55|2456.95|2442.15|2453.3|2438.5|35
1737422540000|2025-01-21 01:22:20|2456.4|2441.6|2456.05|2441.25|2457.5|2442.7|2455.7|2440.9|37
1737422550000|2025-01-21 01:22:30|2456.2|2441.4|2454.48|2439.68|2456.44|2441.64|2454.45|2439.65|30
1737422560000|2025-01-21 01:22:40|2454.67|2439.87|2455.53|2440.73|2455.66|2440.86|2454.67|2439.87|33
1737422570000|2025-01-21 01:22:50|2455.37|2440.57|2454.5|2439.7|2455.44|2440.64|2453.45|2438.65|32
1737422580000|2025-01-21 01:23:00|2454.64|2439.84|2451.05|2436.25|2454.65|2439.85|2451.05|2436.25|30
1737422590000|2025-01-21 01:23:10|2451.02|2436.22|2450.2|2435.4|2451.1|2436.3|2450.05|2435.25|32
1737422600000|2025-01-21 01:23:20|2450.3|2435.5|2452.7|2437.9|2452.79|2437.99|2450.3|2435.5|33
1737422610000|2025-01-21 01:23:30|2452.65|2437.85|2455.56|2440.76|2456.05|2441.25|2452.65|2437.85|31
1737422620000|2025-01-21 01:23:40|2455.44|2440.64|2452.1|2437.3|2455.78|2440.98|2451.8|2437|35
1737422630000|2025-01-21 01:23:50|2451.9|2437.1|2450.91|2436.11|2451.98|2437.18|2450.65|2435.85|35
1737422640000|2025-01-21 01:24:00|2450.63|2435.83|2448.85|2434.05|2450.64|2435.84|2448.68|2433.88|35
1737422650000|2025-01-21 01:24:10|2448.79|2433.99|2447.43|2432.63|2448.93|2434.13|2446.63|2431.83|30
1737422660000|2025-01-21 01:24:20|2447.52|2432.72|2445.9|2431.1|2448.25|2433.45|2445.9|2431.1|32
1737422670000|2025-01-21 01:24:30|2445.83|2431.03|2442.04|2427.24|2446.39|2431.59|2441.8|2427|36
1737422680000|2025-01-21 01:24:40|2441.95|2427.15|2442.75|2427.95|2443.5|2428.7|2441.9|2427.1|36
1737422690000|2025-01-21 01:24:50|2442.78|2427.98|2442.8|2428|2443.65|2428.85|2442.17|2427.37|32
1737422700000|2025-01-21 01:25:00|2442.93|2428.13|2441.3|2426.5|2443.1|2428.3|2441.3|2426.5|35
1737422710000|2025-01-21 01:25:10|2441.37|2426.57|2438.53|2423.73|2441.46|2426.66|2438.5|2423.7|34
1737422720000|2025-01-21 01:25:20|2438.52|2423.72|2434.85|2420.05|2438.58|2423.78|2434.85|2420.05|28
1737422730000|2025-01-21 01:25:30|2434.96|2420.16|2434.11|2419.31|2434.96|2420.16|2432.65|2417.85|35
1737422740000|2025-01-21 01:25:40|2434.15|2419.35|2433.35|2418.55|2435.4|2420.6|2432|2417.2|38
1737422750000|2025-01-21 01:25:50|2433.3|2418.5|2431.3|2416.5|2433.52|2418.72|2431.3|2416.5|31
1737422760000|2025-01-21 01:26:00|2431.32|2416.52|2431.79|2416.99|2431.79|2416.99|2431.15|2416.35|29
1737422770000|2025-01-21 01:26:10|2431.6|2416.8|2430.05|2415.25|2431.6|2416.8|2430.05|2415.25|34
1737422780000|2025-01-21 01:26:20|2430.15|2415.35|2431.88|2417.08|2433.69|2418.89|2430.15|2415.35|38
1737422790000|2025-01-21 01:26:30|2431.79|2416.99|2430.45|2415.65|2431.82|2417.02|2430.3|2415.5|23
1737422800000|2025-01-21 01:26:40|2430.43|2415.63|2425.08|2410.28|2430.59|2415.79|2425.08|2410.28|30
1737422810000|2025-01-21 01:26:50|2425.05|2410.25|2424.25|2409.45|2425.48|2410.68|2422.4|2407.6|34
1737422820000|2025-01-21 01:27:00|2424.38|2409.58|2424.2|2409.4|2424.89|2410.09|2423|2408.2|35
1737422830000|2025-01-21 01:27:10|2424.21|2409.41|2425.1|2410.3|2426.66|2411.86|2424|2409.2|33
1737422840000|2025-01-21 01:27:20|2425.37|2410.57|2427.9|2413.1|2428.83|2414.03|2425.1|2410.3|37
1737422850000|2025-01-21 01:27:30|2428.43|2413.63|2434.4|2419.6|2436.41|2421.61|2428.07|2413.27|37
1737422860000|2025-01-21 01:27:40|2434.55|2419.75|2432.35|2417.55|2436.35|2421.55|2430.55|2415.75|36
1737422870000|2025-01-21 01:27:50|2432.6|2417.8|2430.85|2416.05|2432.68|2417.88|2429.95|2415.15|37
1737422880000|2025-01-21 01:28:00|2430.16|2415.36|2435.2|2420.4|2435.2|2420.4|2429.74|2414.94|36
1737422890000|2025-01-21 01:28:10|2435.3|2420.5|2432.45|2417.65|2435.4|2420.6|2432.35|2417.55|38
1737422900000|2025-01-21 01:28:20|2432.5|2417.7|2432.22|2417.42|2433.16|2418.36|2431.85|2417.05|33
1737422910000|2025-01-21 01:28:30|2432.21|2417.41|2428.15|2413.35|2432.21|2417.41|2428.15|2413.35|35
1737422920000|2025-01-21 01:28:40|2428.2|2413.4|2428.85|2414.05|2429.67|2414.87|2428.2|2413.4|33
1737422930000|2025-01-21 01:28:50|2429.1|2414.3|2429.01|2414.21|2429.79|2414.99|2428.95|2414.15|33
1737422940000|2025-01-21 01:29:00|2428.95|2414.15|2427.44|2412.64|2429|2414.2|2427|2412.2|37
1737422950000|2025-01-21 01:29:10|2427.54|2412.74|2428.55|2413.75|2428.55|2413.75|2423.4|2408.6|39
1737422960000|2025-01-21 01:29:20|2428.6|2413.8|2429.35|2414.55|2432.2|2417.4|2428.6|2413.8|37
1737422970000|2025-01-21 01:29:30|2428.47|2413.67|2425.81|2411.01|2430.2|2415.4|2425.81|2411.01|40
1737422980000|2025-01-21 01:29:40|2425.5|2410.7|2424.3|2409.5|2426.4|2411.6|2422.81|2408.01|39
1737422990000|2025-01-21 01:29:50|2424.35|2409.55|2425.7|2410.9|2425.74|2410.94|2424.15|2409.35|36
1737423000000|2025-01-21 01:30:00|2425.4|2410.6|2423.45|2408.65|2427.4|2412.6|2423.1|2408.3|36
1737423010000|2025-01-21 01:30:10|2424.1|2409.3|2420.65|2405.85|2425|2410.2|2420.65|2405.85|37
1737423020000|2025-01-21 01:30:20|2420.7|2405.9|2424.03|2409.23|2424.4|2409.6|2419.95|2405.15|37
1737423030000|2025-01-21 01:30:30|2424.97|2410.17|2422.1|2407.3|2424.97|2410.17|2420|2405.2|37
1737423040000|2025-01-21 01:30:40|2422.54|2407.74|2420.2|2405.4|2422.54|2407.74|2419.65|2404.85|38
1737423050000|2025-01-21 01:30:50|2419.9|2405.1|2417.55|2402.75|2421.3|2406.5|2417.55|2402.75|36
1737423060000|2025-01-21 01:31:00|2417.35|2402.55|2420.73|2405.93|2420.73|2405.93|2417.15|2402.35|36
1737423070000|2025-01-21 01:31:10|2420.85|2406.05|2420.59|2405.79|2424.25|2409.45|2420.15|2405.35|39
1737423080000|2025-01-21 01:31:20|2420.35|2405.55|2417.35|2402.55|2420.92|2406.12|2417.3|2402.5|37
1737423090000|2025-01-21 01:31:30|2417.19|2402.39|2415.9|2401.1|2417.85|2403.05|2415.7|2400.9|30
1737423100000|2025-01-21 01:31:40|2414.75|2399.95|2415.7|2400.9|2416.43|2401.63|2414.75|2399.95|31
1737423110000|2025-01-21 01:31:50|2415.8|2401|2415|2400.2|2417.45|2402.65|2414.85|2400.05|35
1737423120000|2025-01-21 01:32:00|2415.05|2400.25|2419.75|2404.95|2420.6|2405.8|2414.95|2400.15|36
1737423130000|2025-01-21 01:32:10|2419.7|2404.9|2415.09|2400.29|2420.37|2405.57|2414.8|2400|37
1737423140000|2025-01-21 01:32:20|2415.4|2400.6|2414.6|2399.8|2415.74|2400.94|2413.17|2398.37|34
1737423150000|2025-01-21 01:32:30|2413.7|2398.9|2420.1|2405.3|2420.1|2405.3|2413.3|2398.5|38
1737423160000|2025-01-21 01:32:40|2421.15|2406.35|2418.19|2403.39|2426.15|2411.35|2418.19|2403.39|38
1737423170000|2025-01-21 01:32:50|2418.9|2404.1|2414.3|2399.5|2420.28|2405.48|2414.15|2399.35|30
1737423180000|2025-01-21 01:33:00|2414.47|2399.67|2411.15|2396.35|2415.2|2400.4|2410.47|2395.67|36
1737423190000|2025-01-21 01:33:10|2410.4|2395.6|2411.9|2397.1|2412.96|2398.16|2410.1|2395.3|35
1737423200000|2025-01-21 01:33:20|2411.35|2396.55|2416.06|2401.26|2416.5|2401.7|2411.25|2396.45|35
1737423210000|2025-01-21 01:33:30|2416.26|2401.46|2427.1|2412.3|2427.1|2412.3|2416.26|2401.46|39
1737423220000|2025-01-21 01:33:40|2426.8|2412|2429.9|2415.1|2430.6|2415.8|2426.3|2411.5|37
1737423230000|2025-01-21 01:33:50|2428.95|2414.15|2424.9|2410.1|2428.95|2414.15|2424.45|2409.65|38
1737423240000|2025-01-21 01:34:00|2424.95|2410.15|2425.52|2410.72|2430|2415.2|2424.95|2410.15|36
1737423250000|2025-01-21 01:34:10|2425.48|2410.68|2427.7|2412.9|2427.7|2412.9|2422.55|2407.75|36
1737423260000|2025-01-21 01:34:20|2428.2|2413.4|2428.55|2413.75|2430.4|2415.6|2426.69|2411.89|36
1737423270000|2025-01-21 01:34:30|2426.95|2412.15|2421.05|2406.25|2427.02|2412.22|2421.05|2406.25|36
1737423280000|2025-01-21 01:34:40|2421.35|2406.55|2416.55|2401.75|2421.35|2406.55|2416.55|2401.75|35
1737423290000|2025-01-21 01:34:50|2416.75|2401.95|2417.9|2403.1|2419.94|2405.14|2416.75|2401.95|35
1737423300000|2025-01-21 01:35:00|2418.29|2403.49|2419.2|2404.4|2419.41|2404.61|2416.75|2401.95|35
1737423310000|2025-01-21 01:35:10|2419.5|2404.7|2423.5|2408.7|2424.9|2410.1|2419.5|2404.7|37
1737423320000|2025-01-21 01:35:20|2423.55|2408.75|2422.54|2407.74|2424.85|2410.05|2421.45|2406.65|39
1737423330000|2025-01-21 01:35:30|2422.3|2407.5|2421.75|2406.95|2422.69|2407.89|2418.45|2403.65|36
1737423340000|2025-01-21 01:35:40|2421.73|2406.93|2417.6|2402.8|2422.29|2407.49|2417.44|2402.64|37
1737423350000|2025-01-21 01:35:50|2418.05|2403.25|2420|2405.2|2421.46|2406.66|2418.05|2403.25|38
1737423360000|2025-01-21 01:36:00|2420.1|2405.3|2423.6|2408.8|2424.6|2409.8|2419.95|2405.15|37
1737423370000|2025-01-21 01:36:10|2423.78|2408.98|2423.35|2408.55|2427.54|2412.74|2423.3|2408.5|36
1737423380000|2025-01-21 01:36:20|2423.55|2408.75|2423.25|2408.45|2427.4|2412.6|2423.25|2408.45|36
1737423390000|2025-01-21 01:36:30|2423.9|2409.1|2424.91|2410.11|2425.85|2411.05|2421.8|2407|37
1737423400000|2025-01-21 01:36:40|2424.95|2410.15|2429.45|2414.65|2431.3|2416.5|2424.95|2410.15|39
1737423410000|2025-01-21 01:36:50|2429.8|2415|2430.75|2415.95|2431.8|2417|2427.9|2413.1|35
1737423420000|2025-01-21 01:37:00|2430.9|2416.1|2432.15|2417.35|2432.65|2417.85|2428.6|2413.8|38
1737423430000|2025-01-21 01:37:10|2432|2417.2|2431.15|2416.35|2433.07|2418.27|2428|2413.2|39
1737423440000|2025-01-21 01:37:20|2430.85|2416.05|2425.7|2410.9|2431.5|2416.7|2425.7|2410.9|36
1737423450000|2025-01-21 01:37:30|2425.35|2410.55|2427.55|2412.75|2430.3|2415.5|2424.9|2410.1|34
1737423460000|2025-01-21 01:37:40|2427.53|2412.73|2431.6|2416.8|2433.33|2418.53|2425.55|2410.75|40
1737423470000|2025-01-21 01:37:50|2431.45|2416.65|2432.15|2417.35|2432.6|2417.8|2430.55|2415.75|37
1737423480000|2025-01-21 01:38:00|2431.85|2417.05|2430.4|2415.6|2431.85|2417.05|2426.9|2412.1|37
1737423490000|2025-01-21 01:38:10|2430.95|2416.15|2433.01|2418.21|2434.25|2419.45|2430.95|2416.15|38
1737423500000|2025-01-21 01:38:20|2432.96|2418.16|2432.65|2417.85|2434.51|2419.71|2432.48|2417.68|35
1737423510000|2025-01-21 01:38:30|2432.55|2417.75|2434.79|2419.99|2434.95|2420.15|2430.5|2415.7|35
1737423520000|2025-01-21 01:38:40|2434.6|2419.8|2433.32|2418.52|2434.89|2420.09|2430.9|2416.1|38
1737423530000|2025-01-21 01:38:50|2433.2|2418.4|2430.4|2415.6|2433.46|2418.66|2430.2|2415.4|35
1737423540000|2025-01-21 01:39:00|2430|2415.2|2431.54|2416.74|2434.85|2420.05|2429.2|2414.4|37
1737423550000|2025-01-21 01:39:10|2431.25|2416.45|2429.3|2414.5|2431.67|2416.87|2429.2|2414.4|37
1737423560000|2025-01-21 01:39:20|2429.11|2414.31|2425.15|2410.35|2429.11|2414.31|2425.15|2410.35|31
1737423570000|2025-01-21 01:39:30|2425.45|2410.65|2429.85|2415.05|2430.16|2415.36|2425.45|2410.65|36
1737423580000|2025-01-21 01:39:40|2429.8|2415|2426.4|2411.6|2430.65|2415.85|2426.15|2411.35|39
1737423590000|2025-01-21 01:39:50|2426.45|2411.65|2424.37|2409.57|2426.76|2411.96|2423.75|2408.95|33
1737423600000|2025-01-21 01:40:00|2424.25|2409.45|2420.5|2405.7|2424.25|2409.45|2418.65|2403.85|37
1737423610000|2025-01-21 01:40:10|2420.13|2405.33|2422.58|2407.78|2423.73|2408.93|2419.17|2404.37|39
1737423620000|2025-01-21 01:40:20|2422.3|2407.5|2421.35|2406.55|2423.5|2408.7|2421.35|2406.55|36
1737423630000|2025-01-21 01:40:30|2421.43|2406.63|2421.68|2406.88|2422.53|2407.73|2420.3|2405.5|34
1737423640000|2025-01-21 01:40:40|2422.18|2407.38|2425.4|2410.6|2425.4|2410.6|2421.5|2406.7|37
1737423650000|2025-01-21 01:40:50|2424.02|2409.22|2429.13|2414.33|2429.13|2414.33|2422.9|2408.1|38
1737423660000|2025-01-21 01:41:00|2428.87|2414.07|2432.85|2418.05|2434.6|2419.8|2428.87|2414.07|37
1737423670000|2025-01-21 01:41:10|2433.1|2418.3|2433.61|2418.81|2434.65|2419.85|2431.5|2416.7|36
1737423680000|2025-01-21 01:41:20|2433.24|2418.44|2436.23|2421.43|2436.23|2421.43|2432.3|2417.5|38
1737423690000|2025-01-21 01:41:30|2436|2421.2|2433.59|2418.79|2437.2|2422.4|2433.59|2418.79|36
1737423700000|2025-01-21 01:41:40|2433.4|2418.6|2432.9|2418.1|2433.9|2419.1|2430|2415.2|35
1737423710000|2025-01-21 01:41:50|2433|2418.2|2434.45|2419.65|2434.5|2419.7|2432.5|2417.7|37
1737423720000|2025-01-21 01:42:00|2434.03|2419.23|2431.55|2416.75|2434.21|2419.41|2430.75|2415.95|37
1737423730000|2025-01-21 01:42:10|2431.7|2416.9|2434.85|2420.05|2435.91|2421.11|2431.7|2416.9|36
1737423740000|2025-01-21 01:42:20|2434.8|2420|2437.34|2422.54|2437.34|2422.54|2434.8|2420|31
1737423750000|2025-01-21 01:42:30|2437.46|2422.66|2436.3|2421.5|2437.46|2422.66|2433.55|2418.75|36
1737423760000|2025-01-21 01:42:40|2436.5|2421.7|2438.25|2423.45|2438.39|2423.59|2435.4|2420.6|34
1737423770000|2025-01-21 01:42:50|2438.35|2423.55|2438.82|2424.02|2439.46|2424.66|2438|2423.2|25
1737423780000|2025-01-21 01:43:00|2438.84|2424.04|2433.85|2419.05|2439.44|2424.64|2433.54|2418.74|37
1737423790000|2025-01-21 01:43:10|2434.3|2419.5|2431.55|2416.75|2434.5|2419.7|2431.55|2416.75|33
1737423800000|2025-01-21 01:43:20|2431.45|2416.65|2427.6|2412.8|2431.45|2416.65|2427.6|2412.8|39
1737423810000|2025-01-21 01:43:30|2427.8|2413|2427.44|2412.64|2427.8|2413|2426.8|2412|32
1737423820000|2025-01-21 01:43:40|2427.28|2412.48|2429.6|2414.8|2430.62|2415.82|2426.7|2411.9|34
1737423830000|2025-01-21 01:43:50|2429.63|2414.83|2428.85|2414.05|2429.67|2414.87|2428.44|2413.64|35
1737423840000|2025-01-21 01:44:00|2429.05|2414.25|2431.45|2416.65|2432.03|2417.23|2427.9|2413.1|38
1737423850000|2025-01-21 01:44:10|2431.64|2416.84|2432.9|2418.1|2432.9|2418.1|2431.5|2416.7|36
1737423860000|2025-01-21 01:44:20|2432.72|2417.92|2432.28|2417.48|2435.61|2420.81|2431.5|2416.7|39
1737423870000|2025-01-21 01:44:30|2432.13|2417.33|2432.3|2417.5|2432.89|2418.09|2431.23|2416.43|39
1737423880000|2025-01-21 01:44:40|2432.6|2417.8|2429.27|2414.47|2433.2|2418.4|2428|2413.2|39
1737423890000|2025-01-21 01:44:50|2429.15|2414.35|2428.24|2413.44|2429.2|2414.4|2427.4|2412.6|38
1737423900000|2025-01-21 01:45:00|2428.23|2413.43|2425.7|2410.9|2428.42|2413.62|2425.35|2410.55|39
1737423910000|2025-01-21 01:45:10|2425.75|2410.95|2424.57|2409.77|2426.41|2411.61|2424.5|2409.7|35
1737423920000|2025-01-21 01:45:20|2424.7|2409.9|2424.45|2409.65|2424.75|2409.95|2422.75|2407.95|35
1737423930000|2025-01-21 01:45:30|2425|2410.2|2428.8|2414|2429.63|2414.83|2425|2410.2|39
1737423940000|2025-01-21 01:45:40|2428.45|2413.65|2432.72|2417.92|2432.72|2417.92|2427.3|2412.5|36
1737423950000|2025-01-21 01:45:50|2432.75|2417.95|2436.4|2421.6|2436.4|2421.6|2431|2416.2|38
1737423960000|2025-01-21 01:46:00|2436.59|2421.79|2438.2|2423.4|2438.2|2423.4|2435.2|2420.4|36
1737423970000|2025-01-21 01:46:10|2438.63|2423.83|2437.44|2422.64|2440.5|2425.7|2437.05|2422.25|39
1737423980000|2025-01-21 01:46:20|2437.25|2422.45|2439.23|2424.43|2439.32|2424.52|2435.36|2420.56|38
1737423990000|2025-01-21 01:46:30|2439.37|2424.57|2440.36|2425.56|2440.36|2425.56|2438.25|2423.45|37
1737424000000|2025-01-21 01:46:40|2439.82|2425.02|2438.5|2423.7|2441.1|2426.3|2436.4|2421.6|39
1737424010000|2025-01-21 01:46:50|2438.65|2423.85|2438.44|2423.64|2439.75|2424.95|2438.1|2423.3|34
1737424020000|2025-01-21 01:47:00|2438.23|2423.43|2431.05|2416.25|2438.24|2423.44|2431.05|2416.25|39
1737424030000|2025-01-21 01:47:10|2430.55|2415.75|2429.5|2414.7|2431.2|2416.4|2429.3|2414.5|36
1737424040000|2025-01-21 01:47:20|2429.31|2414.51|2430.1|2415.3|2431.3|2416.5|2428.55|2413.75|37
1737424050000|2025-01-21 01:47:30|2430.25|2415.45|2431.63|2416.83|2432.1|2417.3|2429.79|2414.99|39
1737424060000|2025-01-21 01:47:40|2431.65|2416.85|2429.85|2415.05|2431.8|2417|2428.98|2414.18|33
1737424070000|2025-01-21 01:47:50|2429.97|2415.17|2429.55|2414.75|2431.2|2416.4|2428.65|2413.85|35
1737424080000|2025-01-21 01:48:00|2429.6|2414.8|2427.99|2413.19|2429.6|2414.8|2426.33|2411.53|36
1737424090000|2025-01-21 01:48:10|2427.9|2413.1|2424.55|2409.75|2429.42|2414.62|2424.55|2409.75|38
1737424100000|2025-01-21 01:48:20|2424.68|2409.88|2426.9|2412.1|2426.9|2412.1|2423.82|2409.02|33
1737424110000|2025-01-21 01:48:30|2426|2411.2|2427.4|2412.6|2427.4|2412.6|2424.6|2409.8|37
1737424120000|2025-01-21 01:48:40|2426.35|2411.55|2423.88|2409.08|2426.62|2411.82|2423.79|2408.99|33
1737424130000|2025-01-21 01:48:50|2423.84|2409.04|2423.6|2408.8|2423.89|2409.09|2422.65|2407.85|30
1737424140000|2025-01-21 01:49:00|2423.7|2408.9|2428.95|2414.15|2428.95|2414.15|2422.85|2408.05|36
1737424150000|2025-01-21 01:49:10|2429.4|2414.6|2434.3|2419.5|2434.3|2419.5|2429.26|2414.46|35
1737424160000|2025-01-21 01:49:20|2433.33|2418.53|2433.73|2418.93|2434.47|2419.67|2432.01|2417.21|40
1737424170000|2025-01-21 01:49:30|2433.12|2418.32|2434.49|2419.69|2434.57|2419.77|2431|2416.2|38
1737424180000|2025-01-21 01:49:40|2434.59|2419.79|2436.08|2421.28|2437.4|2422.6|2434.59|2419.79|34
1737424190000|2025-01-21 01:49:50|2435.93|2421.13|2433.15|2418.35|2436.85|2422.05|2432.9|2418.1|35
1737424200000|2025-01-21 01:50:00|2433.41|2418.61|2434.55|2419.75|2435.35|2420.55|2433.15|2418.35|37
1737424210000|2025-01-21 01:50:10|2434.45|2419.65|2436.05|2421.25|2436.05|2421.25|2432|2417.2|36
1737424220000|2025-01-21 01:50:20|2435.34|2420.54|2435.66|2420.86|2435.66|2420.86|2433.34|2418.54|36
1737424230000|2025-01-21 01:50:30|2435.74|2420.94|2435.67|2420.87|2436.57|2421.77|2433.45|2418.65|39
1737424240000|2025-01-21 01:50:40|2435.8|2421|2434.95|2420.15|2436.4|2421.6|2434.2|2419.4|35
1737424250000|2025-01-21 01:50:50|2435.2|2420.4|2433.05|2418.25|2436.4|2421.6|2432.2|2417.4|37
1737424260000|2025-01-21 01:51:00|2432.75|2417.95|2436.75|2421.95|2437.4|2422.6|2432.75|2417.95|37
1737424270000|2025-01-21 01:51:10|2436.69|2421.89|2436.64|2421.84|2437.55|2422.75|2435.45|2420.65|36
1737424280000|2025-01-21 01:51:20|2436.5|2421.7|2436.9|2422.1|2437.9|2423.1|2435.35|2420.55|37
1737424290000|2025-01-21 01:51:30|2436.89|2422.09|2435.55|2420.75|2437.45|2422.65|2435.55|2420.75|36
1737424300000|2025-01-21 01:51:40|2435.13|2420.33|2434.31|2419.51|2435.13|2420.33|2431.55|2416.75|35
1737424310000|2025-01-21 01:51:50|2434.1|2419.3|2435.82|2421.02|2436.75|2421.95|2434.1|2419.3|38
1737424320000|2025-01-21 01:52:00|2435.79|2420.99|2428.15|2413.35|2435.79|2420.99|2428.08|2413.28|39
1737424330000|2025-01-21 01:52:10|2428.2|2413.4|2428.18|2413.38|2430.4|2415.6|2427.4|2412.6|38
1737424340000|2025-01-21 01:52:20|2427.95|2413.15|2430.79|2415.99|2430.79|2415.99|2427.85|2413.05|40
1737424350000|2025-01-21 01:52:30|2430.45|2415.65|2429.35|2414.55|2431.31|2416.51|2429.35|2414.55|37
1737424360000|2025-01-21 01:52:40|2428.99|2414.19|2431.89|2417.09|2431.89|2417.09|2427.65|2412.85|37
1737424370000|2025-01-21 01:52:50|2431.75|2416.95|2434.9|2420.1|2435.05|2420.25|2431.75|2416.95|35
1737424380000|2025-01-21 01:53:00|2434.85|2420.05|2434.89|2420.09|2436.35|2421.55|2434.4|2419.6|38
1737424390000|2025-01-21 01:53:10|2434.84|2420.04|2435.97|2421.17|2436.55|2421.75|2434.84|2420.04|36
1737424400000|2025-01-21 01:53:20|2436.03|2421.23|2437.85|2423.05|2437.85|2423.05|2435.65|2420.85|36
1737424410000|2025-01-21 01:53:30|2438.1|2423.3|2438.65|2423.85|2438.75|2423.95|2437.75|2422.95|38
1737424420000|2025-01-21 01:53:40|2438.6|2423.8|2440.3|2425.5|2440.46|2425.66|2437.45|2422.65|31
1737424430000|2025-01-21 01:53:50|2440.47|2425.67|2440.95|2426.15|2441.08|2426.28|2439.66|2424.86|31
1737424440000|2025-01-21 01:54:00|2440.9|2426.1|2441.15|2426.35|2442.7|2427.9|2440.35|2425.55|37
1737424450000|2025-01-21 01:54:10|2441.55|2426.75|2442.45|2427.65|2442.57|2427.77|2441.55|2426.75|34
1737424460000|2025-01-21 01:54:20|2442.55|2427.75|2442.65|2427.85|2444.5|2429.7|2441.8|2427|32
1737424470000|2025-01-21 01:54:30|2442.7|2427.9|2443.45|2428.65|2445.7|2430.9|2442.7|2427.9|34
1737424480000|2025-01-21 01:54:40|2444.25|2429.45|2445.53|2430.73|2445.67|2430.87|2442.75|2427.95|31
1737424490000|2025-01-21 01:54:50|2445.66|2430.86|2446.64|2431.84|2446.67|2431.87|2445.6|2430.8|29
1737424500000|2025-01-21 01:55:00|2446.55|2431.75|2447.35|2432.55|2447.49|2432.69|2444.85|2430.05|30
1737424510000|2025-01-21 01:55:10|2447.38|2432.58|2448.58|2433.78|2448.65|2433.85|2446.7|2431.9|23
1737424520000|2025-01-21 01:55:20|2448.48|2433.68|2448.79|2433.99|2449.5|2434.7|2448.3|2433.5|30
1737424530000|2025-01-21 01:55:30|2448.65|2433.85|2452.23|2437.43|2452.23|2437.43|2448.65|2433.85|36
1737424540000|2025-01-21 01:55:40|2452.1|2437.3|2451.45|2436.65|2452.4|2437.6|2451.1|2436.3|30
1737424550000|2025-01-21 01:55:50|2451.6|2436.8|2450.35|2435.55|2451.69|2436.89|2449.45|2434.65|31
1737424560000|2025-01-21 01:56:00|2450.52|2435.72|2453.12|2438.32|2453.35|2438.55|2450.45|2435.65|31
1737424570000|2025-01-21 01:56:10|2453|2438.2|2453.84|2439.04|2454.53|2439.73|2452.95|2438.15|29
1737424580000|2025-01-21 01:56:20|2454.41|2439.61|2460.25|2445.45|2460.85|2446.05|2454.41|2439.61|36
1737424590000|2025-01-21 01:56:30|2460.49|2445.69|2460|2445.2|2462.1|2447.3|2460|2445.2|35
1737424600000|2025-01-21 01:56:40|2459.7|2444.9|2461.22|2446.42|2461.53|2446.73|2459.7|2444.9|36
1737424610000|2025-01-21 01:56:50|2461|2446.2|2461.53|2446.73|2462.5|2447.7|2460.5|2445.7|35
1737424620000|2025-01-21 01:57:00|2461.58|2446.78|2451.35|2436.55|2461.68|2446.88|2451.35|2436.55|35
1737424630000|2025-01-21 01:57:10|2451.38|2436.58|2448.28|2433.48|2452.5|2437.7|2447.85|2433.05|39
1737424640000|2025-01-21 01:57:20|2448.2|2433.4|2449.64|2434.84|2450.45|2435.65|2447.85|2433.05|39
1737424650000|2025-01-21 01:57:30|2449.51|2434.71|2447.81|2433.01|2449.57|2434.77|2447.7|2432.9|37
1737424660000|2025-01-21 01:57:40|2447.56|2432.76|2445.96|2431.16|2447.56|2432.76|2445.1|2430.3|36
1737424670000|2025-01-21 01:57:50|2445.9|2431.1|2444.33|2429.53|2445.9|2431.1|2443.8|2429|36
1737424680000|2025-01-21 01:58:00|2443.96|2429.16|2440.96|2426.16|2443.96|2429.16|2440.65|2425.85|39
1737424690000|2025-01-21 01:58:10|2440.95|2426.15|2440.94|2426.14|2440.95|2426.15|2440.2|2425.4|39
1737424700000|2025-01-21 01:58:20|2440.8|2426|2437.65|2422.85|2441.02|2426.22|2437.63|2422.83|38
1737424710000|2025-01-21 01:58:30|2437.63|2422.83|2440.25|2425.45|2440.25|2425.45|2436.99|2422.19|35
1737424720000|2025-01-21 01:58:40|2440.35|2425.55|2441.2|2426.4|2441.2|2426.4|2438.45|2423.65|35
1737424730000|2025-01-21 01:58:50|2440.27|2425.47|2439.4|2424.6|2440.27|2425.47|2438.35|2423.55|31
1737424740000|2025-01-21 01:59:00|2439.56|2424.76|2440.08|2425.28|2440.9|2426.1|2439.25|2424.45|35
1737424750000|2025-01-21 01:59:10|2440.45|2425.65|2440.73|2425.93|2440.85|2426.05|2438.8|2424|35
1737424760000|2025-01-21 01:59:20|2440.63|2425.83|2439.95|2425.15|2440.7|2425.9|2438.95|2424.15|35
1737424770000|2025-01-21 01:59:30|2439.8|2425|2437.13|2422.33|2439.8|2425|2435.75|2420.95|30
1737424780000|2025-01-21 01:59:40|2437.11|2422.31|2436.66|2421.86|2437.11|2422.31|2435.62|2420.82|36
1737424790000|2025-01-21 01:59:50|2436.12|2421.32|2435.7|2420.9|2436.75|2421.95|2435.7|2420.9|30
1737424800000|2025-01-21 02:00:00|2435.55|2420.75|2438.05|2423.25|2438.05|2423.25|2434.5|2419.7|39
1737424810000|2025-01-21 02:00:10|2437.01|2422.21|2434.58|2419.78|2438.25|2423.45|2434.43|2419.63|36
1737424820000|2025-01-21 02:00:20|2434.29|2419.49|2430.8|2416|2434.67|2419.87|2430.75|2415.95|32
1737424830000|2025-01-21 02:00:30|2430.85|2416.05|2433.7|2418.9|2433.7|2418.9|2430.65|2415.85|35
1737424840000|2025-01-21 02:00:40|2433.75|2418.95|2431.65|2416.85|2434.35|2419.55|2431.6|2416.8|38
1737424850000|2025-01-21 02:00:50|2431.45|2416.65|2433.64|2418.84|2434.12|2419.32|2430.35|2415.55|35
1737424860000|2025-01-21 02:01:00|2433.63|2418.83|2430.23|2415.43|2433.63|2418.83|2429.25|2414.45|36
1737424870000|2025-01-21 02:01:10|2430.05|2415.25|2426.75|2411.95|2430.05|2415.25|2426.68|2411.88|35
1737424880000|2025-01-21 02:01:20|2426.8|2412|2425.46|2410.66|2426.8|2412|2425.25|2410.45|36
1737424890000|2025-01-21 02:01:30|2425.8|2411|2429.65|2414.85|2431.15|2416.35|2425.15|2410.35|38
1737424900000|2025-01-21 02:01:40|2429.62|2414.82|2426.25|2411.45|2429.62|2414.82|2425.9|2411.1|35
1737424910000|2025-01-21 02:01:50|2426.05|2411.25|2425.4|2410.6|2426.11|2411.31|2425.2|2410.4|30
1737424920000|2025-01-21 02:02:00|2426.05|2411.25|2424.19|2409.39|2427.65|2412.85|2424.19|2409.39|36
1737424930000|2025-01-21 02:02:10|2424.1|2409.3|2424.45|2409.65|2425.15|2410.35|2423.5|2408.7|33
1737424940000|2025-01-21 02:02:20|2424.25|2409.45|2423.8|2409|2425.76|2410.96|2423.8|2409|38
1737424950000|2025-01-21 02:02:30|2423.83|2409.03|2422.65|2407.85|2424.69|2409.89|2422.55|2407.75|39
1737424960000|2025-01-21 02:02:40|2423.4|2408.6|2419.6|2404.8|2423.4|2408.6|2419.6|2404.8|36
1737424970000|2025-01-21 02:02:50|2419.52|2404.72|2421.45|2406.65|2423.15|2408.35|2419.52|2404.72|36
1737424980000|2025-01-21 02:03:00|2421.7|2406.9|2424.95|2410.15|2424.95|2410.15|2421.55|2406.75|32
1737424990000|2025-01-21 02:03:10|2425.3|2410.5|2422.94|2408.14|2427.51|2412.71|2422.94|2408.14|36
1737425000000|2025-01-21 02:03:20|2422.91|2408.11|2420.91|2406.11|2422.95|2408.15|2420.91|2406.11|35
1737425010000|2025-01-21 02:03:30|2420.8|2406|2419.79|2404.99|2420.95|2406.15|2418.73|2403.93|32
1737425020000|2025-01-21 02:03:40|2419.75|2404.95|2423.37|2408.57|2423.44|2408.64|2419.75|2404.95|33
1737425030000|2025-01-21 02:03:50|2423.39|2408.59|2425.6|2410.8|2428.9|2414.1|2422.75|2407.95|37
1737425040000|2025-01-21 02:04:00|2426.55|2411.75|2431.64|2416.84|2431.76|2416.96|2426.5|2411.7|37
1737425050000|2025-01-21 02:04:10|2431.7|2416.9|2434.77|2419.97|2436.48|2421.68|2431.7|2416.9|37
1737425060000|2025-01-21 02:04:20|2434.58|2419.78|2433.79|2418.99|2436.56|2421.76|2433.79|2418.99|37
1737425070000|2025-01-21 02:04:30|2433.81|2419.01|2433.85|2419.05|2435.67|2420.87|2433.55|2418.75|38
1737425080000|2025-01-21 02:04:40|2433.87|2419.07|2427.9|2413.1|2433.9|2419.1|2427.53|2412.73|39
1737425090000|2025-01-21 02:04:50|2428.05|2413.25|2427.34|2412.54|2429.1|2414.3|2426.7|2411.9|37
1737425100000|2025-01-21 02:05:00|2426.95|2412.15|2425.17|2410.37|2427.13|2412.33|2424.75|2409.95|39
1737425110000|2025-01-21 02:05:10|2425.01|2410.21|2424.83|2410.03|2425.39|2410.59|2422.9|2408.1|37
1737425120000|2025-01-21 02:05:20|2424.79|2409.99|2424.18|2409.38|2427|2412.2|2423.61|2408.81|37
1737425130000|2025-01-21 02:05:30|2424.29|2409.49|2425.35|2410.55|2425.35|2410.55|2423.38|2408.58|34
1737425140000|2025-01-21 02:05:40|2425.4|2410.6|2425.75|2410.95|2427.93|2413.13|2423.85|2409.05|36
1737425150000|2025-01-21 02:05:50|2426.68|2411.88|2427.69|2412.89|2429.15|2414.35|2426.07|2411.27|36
1737425160000|2025-01-21 02:06:00|2427.65|2412.85|2428.63|2413.83|2428.67|2413.87|2425.35|2410.55|38
1737425170000|2025-01-21 02:06:10|2428.57|2413.77|2428.94|2414.14|2429.67|2414.87|2427.45|2412.65|36
1737425180000|2025-01-21 02:06:20|2429.02|2414.22|2428.87|2414.07|2430.55|2415.75|2428.47|2413.67|37
1737425190000|2025-01-21 02:06:30|2428.79|2413.99|2432.15|2417.35|2432.8|2418|2428.79|2413.99|30
1737425200000|2025-01-21 02:06:40|2432.28|2417.48|2431.7|2416.9|2433.13|2418.33|2430.48|2415.68|30
1737425210000|2025-01-21 02:06:50|2431.82|2417.02|2431.67|2416.87|2431.84|2417.04|2430.23|2415.43|34
1737425220000|2025-01-21 02:07:00|2431.89|2417.09|2434.4|2419.6|2435.8|2421|2431.89|2417.09|38
1737425230000|2025-01-21 02:07:10|2434.05|2419.25|2432.03|2417.23|2434.49|2419.69|2431.06|2416.26|38
1737425240000|2025-01-21 02:07:20|2431.7|2416.9|2433.13|2418.33|2434.85|2420.05|2431.7|2416.9|32
1737425250000|2025-01-21 02:07:30|2433.25|2418.45|2429.8|2415|2433.25|2418.45|2429.75|2414.95|35
1737425260000|2025-01-21 02:07:40|2430.1|2415.3|2430.85|2416.05|2432.45|2417.65|2430.1|2415.3|33
1737425270000|2025-01-21 02:07:50|2430.98|2416.18|2430.8|2416|2432.35|2417.55|2430.5|2415.7|36
1737425280000|2025-01-21 02:08:00|2430.4|2415.6|2430.31|2415.51|2430.71|2415.91|2428.72|2413.92|38
1737425290000|2025-01-21 02:08:10|2430.29|2415.49|2427.48|2412.68|2430.29|2415.49|2427.44|2412.64|36
1737425300000|2025-01-21 02:08:20|2427.55|2412.75|2433.35|2418.55|2433.95|2419.15|2427.34|2412.54|38
1737425310000|2025-01-21 02:08:30|2432.7|2417.9|2432.03|2417.23|2433.56|2418.76|2430.45|2415.65|40
1737425320000|2025-01-21 02:08:40|2431.33|2416.53|2433.7|2418.9|2433.7|2418.9|2429.54|2414.74|36
1737425330000|2025-01-21 02:08:50|2433.85|2419.05|2433.2|2418.4|2435.7|2420.9|2432.35|2417.55|37
1737425340000|2025-01-21 02:09:00|2433.36|2418.56|2430.96|2416.16|2433.5|2418.7|2430.5|2415.7|39
1737425350000|2025-01-21 02:09:10|2430.85|2416.05|2429.1|2414.3|2430.85|2416.05|2429.1|2414.3|39
1737425360000|2025-01-21 02:09:20|2429.15|2414.35|2429.65|2414.85|2431.62|2416.82|2429.15|2414.35|38
1737425370000|2025-01-21 02:09:30|2429.72|2414.92|2429.73|2414.93|2430.95|2416.15|2429.48|2414.68|36
1737425380000|2025-01-21 02:09:40|2429.6|2414.8|2429.15|2414.35|2429.7|2414.9|2427.95|2413.15|37
1737425390000|2025-01-21 02:09:50|2429.59|2414.79|2434.65|2419.85|2434.8|2420|2429.59|2414.79|37
1737425400000|2025-01-21 02:10:00|2434.88|2420.08|2439.1|2424.3|2440|2425.2|2434.88|2420.08|38
1737425410000|2025-01-21 02:10:10|2439.03|2424.23|2442.65|2427.85|2443.69|2428.89|2438.3|2423.5|39
1737425420000|2025-01-21 02:10:20|2442.5|2427.7|2443.5|2428.7|2443.5|2428.7|2439.5|2424.7|38
1737425430000|2025-01-21 02:10:30|2443.65|2428.85|2449.67|2434.87|2450.15|2435.35|2443.65|2428.85|39
1737425440000|2025-01-21 02:10:40|2449.74|2434.94|2449.27|2434.47|2449.77|2434.97|2447.97|2433.17|38
1737425450000|2025-01-21 02:10:50|2448.45|2433.65|2451.53|2436.73|2451.54|2436.74|2448.07|2433.27|38
1737425460000|2025-01-21 02:11:00|2450.96|2436.16|2449.8|2435|2450.96|2436.16|2444.87|2430.07|38
1737425470000|2025-01-21 02:11:10|2449.75|2434.95|2449.86|2435.06|2450.9|2436.1|2447.3|2432.5|37
1737425480000|2025-01-21 02:11:20|2450.1|2435.3|2452.43|2437.63|2452.51|2437.71|2449.25|2434.45|38
1737425490000|2025-01-21 02:11:30|2452.45|2437.65|2452.73|2437.93|2453.15|2438.35|2450.3|2435.5|40
1737425500000|2025-01-21 02:11:40|2452.69|2437.89|2456.85|2442.05|2456.85|2442.05|2452.5|2437.7|38
1737425510000|2025-01-21 02:11:50|2457.18|2442.38|2462.72|2447.92|2463.2|2448.4|2457.18|2442.38|40
1737425520000|2025-01-21 02:12:00|2462.69|2447.89|2461.88|2447.08|2463.37|2448.57|2460.79|2445.99|38
1737425530000|2025-01-21 02:12:10|2461.37|2446.57|2463.9|2449.1|2463.9|2449.1|2459.81|2445.01|38
1737425540000|2025-01-21 02:12:20|2464.31|2449.51|2466.2|2451.4|2466.2|2451.4|2464.1|2449.3|37
1737425550000|2025-01-21 02:12:30|2466.51|2451.71|2468.2|2453.4|2469.46|2454.66|2465.67|2450.87|39
1737425560000|2025-01-21 02:12:40|2468.7|2453.9|2469.47|2454.67|2470.68|2455.88|2468.7|2453.9|37
1737425570000|2025-01-21 02:12:50|2469.13|2454.33|2473.09|2458.29|2473.7|2458.9|2469.05|2454.25|35
1737425580000|2025-01-21 02:13:00|2472.63|2457.83|2465.85|2451.05|2472.63|2457.83|2465.5|2450.7|37
1737425590000|2025-01-21 02:13:10|2465.9|2451.1|2466.45|2451.65|2467.61|2452.81|2465.25|2450.45|37
1737425600000|2025-01-21 02:13:20|2466.34|2451.54|2468.89|2454.09|2468.89|2454.09|2464.75|2449.95|36
1737425610000|2025-01-21 02:13:30|2468.75|2453.95|2473.7|2458.9|2473.7|2458.9|2468.2|2453.4|37
1737425620000|2025-01-21 02:13:40|2473.34|2458.54|2472.3|2457.5|2474.2|2459.4|2472.25|2457.45|35
1737425630000|2025-01-21 02:13:50|2472.55|2457.75|2472.4|2457.6|2472.85|2458.05|2470.95|2456.15|30
1737425640000|2025-01-21 02:14:00|2472.98|2458.18|2472.89|2458.09|2474.18|2459.38|2471.8|2457|40
1737425650000|2025-01-21 02:14:10|2472.73|2457.93|2469.91|2455.11|2472.85|2458.05|2469.91|2455.11|30
1737425660000|2025-01-21 02:14:20|2470.25|2455.45|2470.8|2456|2470.9|2456.1|2468.65|2453.85|39
1737425670000|2025-01-21 02:14:30|2470.4|2455.6|2467.4|2452.6|2470.4|2455.6|2467.3|2452.5|37
1737425680000|2025-01-21 02:14:40|2467.6|2452.8|2468.95|2454.15|2469.95|2455.15|2467.54|2452.74|37
1737425690000|2025-01-21 02:14:50|2469.17|2454.37|2470.67|2455.87|2471.42|2456.62|2469.1|2454.3|32
1737425700000|2025-01-21 02:15:00|2470.41|2455.61|2467.65|2452.85|2470.41|2455.61|2466.05|2451.25|38
1737425710000|2025-01-21 02:15:10|2467.9|2453.1|2467.8|2453|2468.95|2454.15|2467.25|2452.45|38
1737425720000|2025-01-21 02:15:20|2468.62|2453.82|2466.15|2451.35|2468.75|2453.95|2464.95|2450.15|36
1737425730000|2025-01-21 02:15:30|2466.35|2451.55|2465.05|2450.25|2466.35|2451.55|2465.05|2450.25|34
1737425740000|2025-01-21 02:15:40|2465.17|2450.37|2464.55|2449.75|2465.9|2451.1|2463|2448.2|37
1737425750000|2025-01-21 02:15:50|2465.4|2450.6|2460.36|2445.56|2465.5|2450.7|2460.06|2445.26|33
1737425760000|2025-01-21 02:16:00|2460.53|2445.73|2457.01|2442.21|2460.53|2445.73|2457.01|2442.21|36
1737425770000|2025-01-21 02:16:10|2456.75|2441.95|2454.54|2439.74|2457.05|2442.25|2454.3|2439.5|38
1737425780000|2025-01-21 02:16:20|2454.19|2439.39|2457.2|2442.4|2458.55|2443.75|2454.15|2439.35|35
1737425790000|2025-01-21 02:16:30|2457.5|2442.7|2454.15|2439.35|2457.72|2442.92|2454.15|2439.35|37
1737425800000|2025-01-21 02:16:40|2454.08|2439.28|2451.41|2436.61|2454.08|2439.28|2451.25|2436.45|37
1737425810000|2025-01-21 02:16:50|2451.25|2436.45|2451.67|2436.87|2451.72|2436.92|2450.7|2435.9|28
1737425820000|2025-01-21 02:17:00|2451.69|2436.89|2450.75|2435.95|2451.69|2436.89|2450.3|2435.5|32
1737425830000|2025-01-21 02:17:10|2450.95|2436.15|2449.27|2434.47|2451.85|2437.05|2449.27|2434.47|38
1737425840000|2025-01-21 02:17:20|2448.65|2433.85|2450.3|2435.5|2450.3|2435.5|2447.4|2432.6|34
1737425850000|2025-01-21 02:17:30|2450.25|2435.45|2453.05|2438.25|2454.45|2439.65|2449.9|2435.1|35
1737425860000|2025-01-21 02:17:40|2453.4|2438.6|2452.66|2437.86|2454|2439.2|2452.55|2437.75|31
1737425870000|2025-01-21 02:17:50|2452.64|2437.84|2450.05|2435.25|2452.64|2437.84|2448.95|2434.15|35
1737425880000|2025-01-21 02:18:00|2450.18|2435.38|2449.55|2434.75|2452.8|2438|2449.55|2434.75|36
1737425890000|2025-01-21 02:18:10|2449.34|2434.54|2451.6|2436.8|2451.65|2436.85|2448.2|2433.4|34
1737425900000|2025-01-21 02:18:20|2451.46|2436.66|2448.4|2433.6|2451.71|2436.91|2448.25|2433.45|38
1737425910000|2025-01-21 02:18:30|2448|2433.2|2449.05|2434.25|2449.5|2434.7|2446.35|2431.55|30
1737425920000|2025-01-21 02:18:40|2449|2434.2|2447.35|2432.55|2449|2434.2|2446.2|2431.4|32
1737425930000|2025-01-21 02:18:50|2447.69|2432.89|2445.35|2430.55|2448.9|2434.1|2445.25|2430.45|33
1737425940000|2025-01-21 02:19:00|2445.53|2430.73|2445.8|2431|2445.8|2431|2444.3|2429.5|33
1737425950000|2025-01-21 02:19:10|2445.7|2430.9|2450.55|2435.75|2450.55|2435.75|2445.24|2430.44|34
1737425960000|2025-01-21 02:19:20|2450.65|2435.85|2452|2437.2|2452.94|2438.14|2449.3|2434.5|35
1737425970000|2025-01-21 02:19:30|2453.9|2439.1|2451.81|2437.01|2453.9|2439.1|2451.52|2436.72|37
1737425980000|2025-01-21 02:19:40|2451.76|2436.96|2449.7|2434.9|2452.14|2437.34|2449.4|2434.6|35
1737425990000|2025-01-21 02:19:50|2449.84|2435.04|2451.15|2436.35|2451.53|2436.73|2449.45|2434.65|38
1737426000000|2025-01-21 02:20:00|2451.47|2436.67|2448.36|2433.56|2451.47|2436.67|2448|2433.2|37
1737426010000|2025-01-21 02:20:10|2447.95|2433.15|2450.65|2435.85|2450.9|2436.1|2447.7|2432.9|33
1737426020000|2025-01-21 02:20:20|2449.92|2435.12|2449.07|2434.27|2449.99|2435.19|2447.3|2432.5|37
1737426030000|2025-01-21 02:20:30|2448.76|2433.96|2450.45|2435.65|2451.18|2436.38|2447.3|2432.5|32
1737426040000|2025-01-21 02:20:40|2450.25|2435.45|2450.71|2435.91|2451.6|2436.8|2448.2|2433.4|40
1737426050000|2025-01-21 02:20:50|2450.79|2435.99|2451.73|2436.93|2453.01|2438.21|2450.65|2435.85|32
1737426060000|2025-01-21 02:21:00|2451.55|2436.75|2452.75|2437.95|2453.95|2439.15|2450.7|2435.9|38
1737426070000|2025-01-21 02:21:10|2452.28|2437.48|2452.82|2438.02|2453.14|2438.34|2450.55|2435.75|35
1737426080000|2025-01-21 02:21:20|2452.8|2438|2453.19|2438.39|2455.36|2440.56|2452.75|2437.95|32
1737426090000|2025-01-21 02:21:30|2452.89|2438.09|2454.05|2439.25|2454.17|2439.37|2451.9|2437.1|34
1737426100000|2025-01-21 02:21:40|2454.28|2439.48|2452.52|2437.72|2454.8|2440|2451.95|2437.15|35
1737426110000|2025-01-21 02:21:50|2452.47|2437.67|2449.35|2434.55|2452.51|2437.71|2449.2|2434.4|40
1737426120000|2025-01-21 02:22:00|2450.09|2435.29|2446.17|2431.37|2450.09|2435.29|2445.5|2430.7|35
1737426130000|2025-01-21 02:22:10|2446.24|2431.44|2445.4|2430.6|2446.72|2431.92|2444.67|2429.87|35
1737426140000|2025-01-21 02:22:20|2445.56|2430.76|2444.57|2429.77|2446.6|2431.8|2444.48|2429.68|34
1737426150000|2025-01-21 02:22:30|2444.9|2430.1|2445.05|2430.25|2445.78|2430.98|2444.15|2429.35|32
1737426160000|2025-01-21 02:22:40|2445|2430.2|2445.58|2430.78|2446|2431.2|2444.75|2429.95|29
1737426170000|2025-01-21 02:22:50|2445.25|2430.45|2445.45|2430.65|2445.45|2430.65|2443.95|2429.15|26
1737426180000|2025-01-21 02:23:00|2445.99|2431.19|2440.55|2425.75|2446.55|2431.75|2440.55|2425.75|37
1737426190000|2025-01-21 02:23:10|2440.67|2425.87|2440.41|2425.61|2441.65|2426.85|2439.77|2424.97|39
1737426200000|2025-01-21 02:23:20|2439.89|2425.09|2439.9|2425.1|2440.22|2425.42|2438.45|2423.65|31
1737426210000|2025-01-21 02:23:30|2439.95|2425.15|2441.2|2426.4|2441.79|2426.99|2439.64|2424.84|34
1737426220000|2025-01-21 02:23:40|2440.73|2425.93|2440.95|2426.15|2441.09|2426.29|2438.8|2424|35
1737426230000|2025-01-21 02:23:50|2441.11|2426.31|2440.57|2425.77|2441.7|2426.9|2439.5|2424.7|35
1737426240000|2025-01-21 02:24:00|2440.71|2425.91|2438.8|2424|2441.25|2426.45|2438.02|2423.22|39
1737426250000|2025-01-21 02:24:10|2438.85|2424.05|2440.15|2425.35|2441.13|2426.33|2438.45|2423.65|36
1737426260000|2025-01-21 02:24:20|2440.07|2425.27|2440.55|2425.75|2440.8|2426|2439.65|2424.85|36
1737426270000|2025-01-21 02:24:30|2440.47|2425.67|2439.7|2424.9|2440.95|2426.15|2439.05|2424.25|35
1737426280000|2025-01-21 02:24:40|2439.85|2425.05|2438.11|2423.31|2439.86|2425.06|2437.95|2423.15|35
1737426290000|2025-01-21 02:24:50|2438.07|2423.27|2437.7|2422.9|2438.92|2424.12|2437.6|2422.8|26
1737426300000|2025-01-21 02:25:00|2437.8|2423|2430.45|2415.65|2437.95|2423.15|2429.92|2415.12|37
1737426310000|2025-01-21 02:25:10|2430.4|2415.6|2433.65|2418.85|2434.55|2419.75|2429.78|2414.98|39
1737426320000|2025-01-21 02:25:20|2433.8|2419|2431.39|2416.59|2433.8|2419|2431.3|2416.5|37
1737426330000|2025-01-21 02:25:30|2431.18|2416.38|2430.15|2415.35|2431.18|2416.38|2427.12|2412.32|37
1737426340000|2025-01-21 02:25:40|2431.2|2416.4|2436.85|2422.05|2437.4|2422.6|2430.95|2416.15|37
1737426350000|2025-01-21 02:25:50|2438.9|2424.1|2437.73|2422.93|2440.07|2425.27|2437.4|2422.6|40
1737426360000|2025-01-21 02:26:00|2436.99|2422.19|2439.9|2425.1|2440.8|2426|2436.75|2421.95|37
1737426370000|2025-01-21 02:26:10|2440.63|2425.83|2439.44|2424.64|2441.5|2426.7|2437.87|2423.07|37
1737426380000|2025-01-21 02:26:20|2438.95|2424.15|2443.7|2428.9|2443.8|2429|2438.25|2423.45|36
1737426390000|2025-01-21 02:26:30|2443.8|2429|2443|2428.2|2445.75|2430.95|2441.8|2427|33
1737426400000|2025-01-21 02:26:40|2442.95|2428.15|2444.71|2429.91|2445.8|2431|2441.17|2426.37|38
1737426410000|2025-01-21 02:26:50|2445.45|2430.65|2447.09|2432.29|2447.57|2432.77|2444.4|2429.6|37
1737426420000|2025-01-21 02:27:00|2447.77|2432.97|2448.75|2433.95|2448.75|2433.95|2446.09|2431.29|38
1737426430000|2025-01-21 02:27:10|2448.7|2433.9|2452.8|2438|2452.8|2438|2448.58|2433.78|32
1737426440000|2025-01-21 02:27:20|2453.5|2438.7|2452.95|2438.15|2455.5|2440.7|2452.65|2437.85|38
1737426450000|2025-01-21 02:27:30|2453.22|2438.42|2456.65|2441.85|2457.35|2442.55|2452.97|2438.17|31
1737426460000|2025-01-21 02:27:40|2457|2442.2|2452.85|2438.05|2457|2442.2|2452.45|2437.65|38
1737426470000|2025-01-21 02:27:50|2452.28|2437.48|2451.4|2436.6|2452.55|2437.75|2450.4|2435.6|37
1737426480000|2025-01-21 02:28:00|2451.9|2437.1|2460.9|2446.1|2462.35|2447.55|2448.75|2433.95|36
1737426490000|2025-01-21 02:28:10|2462.9|2448.1|2459.35|2444.55|2463.4|2448.6|2458.3|2443.5|39
1737426500000|2025-01-21 02:28:20|2459.9|2445.1|2462.19|2447.39|2462.33|2447.53|2457.8|2443|39
1737426510000|2025-01-21 02:28:30|2463|2448.2|2459.23|2444.43|2464.04|2449.24|2459.23|2444.43|38
1737426520000|2025-01-21 02:28:40|2458.76|2443.96|2457.39|2442.59|2458.76|2443.96|2456|2441.2|39
1737426530000|2025-01-21 02:28:50|2457.22|2442.42|2455.86|2441.06|2457.22|2442.42|2454.2|2439.4|37
1737426540000|2025-01-21 02:29:00|2455.75|2440.95|2451.74|2436.94|2455.75|2440.95|2451.05|2436.25|35
1737426550000|2025-01-21 02:29:10|2452.85|2438.05|2452.01|2437.21|2452.85|2438.05|2451.05|2436.25|37
1737426560000|2025-01-21 02:29:20|2451.1|2436.3|2452.6|2437.8|2453.57|2438.77|2450.95|2436.15|39
1737426570000|2025-01-21 02:29:30|2452.3|2437.5|2448.7|2433.9|2452.3|2437.5|2448.5|2433.7|32
1737426580000|2025-01-21 02:29:40|2448.75|2433.95|2448.84|2434.04|2449.9|2435.1|2448.6|2433.8|36
1737426590000|2025-01-21 02:29:50|2448.87|2434.07|2449.28|2434.48|2449.7|2434.9|2447.88|2433.08|38
1737426600000|2025-01-21 02:30:00|2448.87|2434.07|2445.15|2430.35|2448.87|2434.07|2444.35|2429.55|39
1737426610000|2025-01-21 02:30:10|2444.9|2430.1|2440.85|2426.05|2444.9|2430.1|2440.85|2426.05|36
1737426620000|2025-01-21 02:30:20|2440.83|2426.03|2440.65|2425.85|2440.91|2426.11|2439.45|2424.65|38
1737426630000|2025-01-21 02:30:30|2441.3|2426.5|2440.5|2425.7|2442.82|2428.02|2439.51|2424.71|36
1737426640000|2025-01-21 02:30:40|2440.85|2426.05|2446.28|2431.48|2446.5|2431.7|2440.85|2426.05|37
1737426650000|2025-01-21 02:30:50|2446.5|2431.7|2451.95|2437.15|2451.95|2437.15|2446.5|2431.7|35
1737426660000|2025-01-21 02:31:00|2451.85|2437.05|2452.77|2437.97|2453.2|2438.4|2450.7|2435.9|35
1737426670000|2025-01-21 02:31:10|2451.73|2436.93|2450.32|2435.52|2452.67|2437.87|2448.36|2433.56|39
1737426680000|2025-01-21 02:31:20|2449.41|2434.61|2448.45|2433.65|2449.74|2434.94|2447.68|2432.88|38
1737426690000|2025-01-21 02:31:30|2448.4|2433.6|2448.56|2433.76|2451.6|2436.8|2448.27|2433.47|37
1737426700000|2025-01-21 02:31:40|2448.51|2433.71|2443.75|2428.95|2448.51|2433.71|2442.75|2427.95|37
1737426710000|2025-01-21 02:31:50|2443.95|2429.15|2444.07|2429.27|2445.62|2430.82|2443.54|2428.74|39
1737426720000|2025-01-21 02:32:00|2443.96|2429.16|2442.18|2427.38|2443.96|2429.16|2441.7|2426.9|40
1737426730000|2025-01-21 02:32:10|2442.64|2427.84|2441.19|2426.39|2442.82|2428.02|2441.16|2426.36|38
1737426740000|2025-01-21 02:32:20|2441.12|2426.32|2438.88|2424.08|2441.12|2426.32|2437.33|2422.53|39
1737426750000|2025-01-21 02:32:30|2438.84|2424.04|2437.92|2423.12|2439.06|2424.26|2436.75|2421.95|40
1737426760000|2025-01-21 02:32:40|2438|2423.2|2437.15|2422.35|2438.64|2423.84|2435.55|2420.75|35
1737426770000|2025-01-21 02:32:50|2437.75|2422.95|2440.9|2426.1|2440.9|2426.1|2437.58|2422.78|34
1737426780000|2025-01-21 02:33:00|2441.19|2426.39|2446.35|2431.55|2446.35|2431.55|2441.19|2426.39|40
1737426790000|2025-01-21 02:33:10|2447.27|2432.47|2448.95|2434.15|2449.91|2435.11|2446.5|2431.7|36
1737426800000|2025-01-21 02:33:20|2449.15|2434.35|2450.33|2435.53|2451.53|2436.73|2449.15|2434.35|37
1737426810000|2025-01-21 02:33:30|2450.35|2435.55|2451.36|2436.56|2453.66|2438.86|2450.2|2435.4|38
1737426820000|2025-01-21 02:33:40|2451.45|2436.65|2451.15|2436.35|2453.61|2438.81|2450.7|2435.9|38
1737426830000|2025-01-21 02:33:50|2451.4|2436.6|2453.24|2438.44|2454.54|2439.74|2451.4|2436.6|35
1737426840000|2025-01-21 02:34:00|2453.37|2438.57|2452.2|2437.4|2454.5|2439.7|2451.65|2436.85|40
1737426850000|2025-01-21 02:34:10|2452.3|2437.5|2453.6|2438.8|2454.9|2440.1|2452.3|2437.5|39
1737426860000|2025-01-21 02:34:20|2453.65|2438.85|2451.35|2436.55|2455.02|2440.22|2451.35|2436.55|28
1737426870000|2025-01-21 02:34:30|2451.69|2436.89|2450.85|2436.05|2454.15|2439.35|2450|2435.2|35
1737426880000|2025-01-21 02:34:40|2450.8|2436|2454.25|2439.45|2454.55|2439.75|2450.75|2435.95|36
1737426890000|2025-01-21 02:34:50|2454.35|2439.55|2455.66|2440.86|2456.05|2441.25|2454.16|2439.36|34
1737426900000|2025-01-21 02:35:00|2455.72|2440.92|2458.3|2443.5|2459.65|2444.85|2455.36|2440.56|37
1737426910000|2025-01-21 02:35:10|2458.4|2443.6|2457.65|2442.85|2459.12|2444.32|2457.4|2442.6|32
1737426920000|2025-01-21 02:35:20|2457.6|2442.8|2458.75|2443.95|2458.75|2443.95|2456.3|2441.5|38
1737426930000|2025-01-21 02:35:30|2458.94|2444.14|2459.85|2445.05|2459.85|2445.05|2458.85|2444.05|18
1737426940000|2025-01-21 02:35:40|2459.97|2445.17|2459.74|2444.94|2459.97|2445.17|2458.29|2443.49|30
1737426950000|2025-01-21 02:35:50|2459.6|2444.8|2461.06|2446.26|2461.12|2446.32|2459.6|2444.8|26
1737426960000|2025-01-21 02:36:00|2461.08|2446.28|2461.75|2446.95|2462.15|2447.35|2459.95|2445.15|33
1737426970000|2025-01-21 02:36:10|2461.89|2447.09|2461.6|2446.8|2462.55|2447.75|2461.11|2446.31|28
1737426980000|2025-01-21 02:36:20|2461.8|2447|2461.8|2447|2461.89|2447.09|2460.86|2446.06|26
1737426990000|2025-01-21 02:36:30|2461.93|2447.13|2463.05|2448.25|2463.17|2448.37|2461.85|2447.05|29
1737427000000|2025-01-21 02:36:40|2463|2448.2|2461.9|2447.1|2463|2448.2|2459.9|2445.1|30
1737427010000|2025-01-21 02:36:50|2462.15|2447.35|2464|2449.2|2464.6|2449.8|2462.15|2447.35|32
1737427020000|2025-01-21 02:37:00|2463.47|2448.67|2464.05|2449.25|2464.61|2449.81|2461.72|2446.92|35
1737427030000|2025-01-21 02:37:10|2464.39|2449.59|2461.99|2447.19|2464.39|2449.59|2461.99|2447.19|29
1737427040000|2025-01-21 02:37:20|2461.88|2447.08|2464.66|2449.86|2465.37|2450.57|2461.75|2446.95|35
1737427050000|2025-01-21 02:37:30|2464.7|2449.9|2456.53|2441.73|2464.7|2449.9|2456.53|2441.73|39
1737427060000|2025-01-21 02:37:40|2456.66|2441.86|2448.65|2433.85|2456.66|2441.86|2448.3|2433.5|38
1737427070000|2025-01-21 02:37:50|2449.65|2434.85|2449.73|2434.93|2450.25|2435.45|2448.6|2433.8|36
1737427080000|2025-01-21 02:38:00|2449.15|2434.35|2447.91|2433.11|2450.01|2435.21|2447.75|2432.95|35
1737427090000|2025-01-21 02:38:10|2447.86|2433.06|2449.5|2434.7|2449.75|2434.95|2447.54|2432.74|33
1737427100000|2025-01-21 02:38:20|2449.35|2434.55|2446.6|2431.8|2450.2|2435.4|2446.6|2431.8|34
1737427110000|2025-01-21 02:38:30|2446.68|2431.88|2446.2|2431.4|2447.45|2432.65|2445.53|2430.73|29
1737427120000|2025-01-21 02:38:40|2446.1|2431.3|2444.98|2430.18|2446.65|2431.85|2444.3|2429.5|36
1737427130000|2025-01-21 02:38:50|2445.02|2430.22|2444|2429.2|2445.75|2430.95|2443.9|2429.1|32
1737427140000|2025-01-21 02:39:00|2444.35|2429.55|2443.11|2428.31|2444.75|2429.95|2442.65|2427.85|28
1737427150000|2025-01-21 02:39:10|2443.9|2429.1|2442.6|2427.8|2443.9|2429.1|2441.9|2427.1|19
1737427160000|2025-01-21 02:39:20|2442.74|2427.94|2442.89|2428.09|2444.08|2429.28|2442.6|2427.8|30
1737427170000|2025-01-21 02:39:30|2442.79|2427.99|2447.55|2432.75|2447.65|2432.85|2442.79|2427.99|28
1737427180000|2025-01-21 02:39:40|2447.22|2432.42|2449.75|2434.95|2449.75|2434.95|2447.22|2432.42|28
1737427190000|2025-01-21 02:39:50|2449.8|2435|2451.02|2436.22|2451.49|2436.69|2449.8|2435|31
1737427200000|2025-01-21 02:40:00|2450.9|2436.1|2447.8|2433|2451.02|2436.22|2445.7|2430.9|36
1737427210000|2025-01-21 02:40:10|2447.85|2433.05|2445.7|2430.9|2449.6|2434.8|2445.45|2430.65|28
1737427220000|2025-01-21 02:40:20|2445.75|2430.95|2447.55|2432.75|2447.75|2432.95|2445.52|2430.72|27
1737427230000|2025-01-21 02:40:30|2448.05|2433.25|2446.65|2431.85|2448.05|2433.25|2445.2|2430.4|30
1737427240000|2025-01-21 02:40:40|2446.6|2431.8|2446.79|2431.99|2450.15|2435.35|2446.1|2431.3|33
1737427250000|2025-01-21 02:40:50|2446.65|2431.85|2446.47|2431.67|2447.45|2432.65|2445.91|2431.11|24
1737427260000|2025-01-21 02:41:00|2446.03|2431.23|2444.55|2429.75|2446.05|2431.25|2443.3|2428.5|34
1737427270000|2025-01-21 02:41:10|2444.78|2429.98|2446.55|2431.75|2446.69|2431.89|2443.54|2428.74|31
1737427280000|2025-01-21 02:41:20|2446.5|2431.7|2443.7|2428.9|2446.5|2431.7|2443.7|2428.9|25
1737427290000|2025-01-21 02:41:30|2443.65|2428.85|2443.37|2428.57|2445.48|2430.68|2443.25|2428.45|28
1737427300000|2025-01-21 02:41:40|2443.25|2428.45|2440.4|2425.6|2443.37|2428.57|2440.35|2425.55|30
1737427310000|2025-01-21 02:41:50|2440.45|2425.65|2439.04|2424.24|2440.8|2426|2438.7|2423.9|37
1737427320000|2025-01-21 02:42:00|2438.9|2424.1|2438.62|2423.82|2439.04|2424.24|2437.2|2422.4|28
1737427330000|2025-01-21 02:42:10|2438.75|2423.95|2438.74|2423.94|2438.75|2423.95|2437.17|2422.37|35
1737427340000|2025-01-21 02:42:20|2438.94|2424.14|2437.9|2423.1|2439.55|2424.75|2437.9|2423.1|29
1737427350000|2025-01-21 02:42:30|2437.65|2422.85|2436.81|2422.01|2437.82|2423.02|2436.57|2421.77|28
1737427360000|2025-01-21 02:42:40|2436.74|2421.94|2436.52|2421.72|2436.84|2422.04|2436.05|2421.25|23
1737427370000|2025-01-21 02:42:50|2436.07|2421.27|2435.62|2420.82|2436.07|2421.27|2434.85|2420.05|31
1737427380000|2025-01-21 02:43:00|2435.45|2420.65|2436.56|2421.76|2436.56|2421.76|2434.15|2419.35|28
1737427390000|2025-01-21 02:43:10|2436.51|2421.71|2435.26|2420.46|2436.51|2421.71|2434.43|2419.63|32
1737427400000|2025-01-21 02:43:20|2435.17|2420.37|2433.65|2418.85|2435.17|2420.37|2433.4|2418.6|24
1737427410000|2025-01-21 02:43:30|2433.62|2418.82|2431.75|2416.95|2433.65|2418.85|2430.94|2416.14|34
1737427420000|2025-01-21 02:43:40|2431.45|2416.65|2430.16|2415.36|2431.65|2416.85|2429.85|2415.05|27
1737427430000|2025-01-21 02:43:50|2430.05|2415.25|2427.98|2413.18|2430.05|2415.25|2427.85|2413.05|29
1737427440000|2025-01-21 02:44:00|2427.85|2413.05|2425.4|2410.6|2427.85|2413.05|2424.4|2409.6|34
1737427450000|2025-01-21 02:44:10|2425.35|2410.55|2426.6|2411.8|2427.05|2412.25|2424.36|2409.56|36
1737427460000|2025-01-21 02:44:20|2426.8|2412|2428.4|2413.6|2429.8|2415|2426.8|2412|37
1737427470000|2025-01-21 02:44:30|2428.02|2413.22|2426.67|2411.87|2428.98|2414.18|2426.5|2411.7|36
1737427480000|2025-01-21 02:44:40|2426.59|2411.79|2426.17|2411.37|2426.99|2412.19|2426.17|2411.37|32
1737427490000|2025-01-21 02:44:50|2426.34|2411.54|2427.6|2412.8|2427.78|2412.98|2426.34|2411.54|22
1737427500000|2025-01-21 02:45:00|2427.7|2412.9|2427.51|2412.71|2431.6|2416.8|2427.51|2412.71|35
1737427510000|2025-01-21 02:45:10|2427.55|2412.75|2424.04|2409.24|2427.55|2412.75|2424.04|2409.24|34
1737427520000|2025-01-21 02:45:20|2423.93|2409.13|2421.7|2406.9|2424.15|2409.35|2421.55|2406.75|33
1737427530000|2025-01-21 02:45:30|2421.8|2407|2421.91|2407.11|2422.02|2407.22|2421.22|2406.42|34
1737427540000|2025-01-21 02:45:40|2421.76|2406.96|2422.83|2408.03|2422.83|2408.03|2420.9|2406.1|28
1737427550000|2025-01-21 02:45:50|2422.75|2407.95|2423.25|2408.45|2424.62|2409.82|2421.7|2406.9|33
1737427560000|2025-01-21 02:46:00|2422.62|2407.82|2420.3|2405.5|2422.62|2407.82|2419.75|2404.95|30
1737427570000|2025-01-21 02:46:10|2420.38|2405.58|2415.61|2400.81|2420.38|2405.58|2415.3|2400.5|34
1737427580000|2025-01-21 02:46:20|2415.38|2400.58|2415.32|2400.52|2416.8|2402|2414.75|2399.95|37
1737427590000|2025-01-21 02:46:30|2415.15|2400.35|2415.8|2401|2417.58|2402.78|2415.15|2400.35|37
1737427600000|2025-01-21 02:46:40|2415.7|2400.9|2416.63|2401.83|2419.08|2404.28|2415.7|2400.9|34
1737427610000|2025-01-21 02:46:50|2416.7|2401.9|2418.22|2403.42|2418.69|2403.89|2416.7|2401.9|34
1737427620000|2025-01-21 02:47:00|2418.1|2403.3|2420.7|2405.9|2422.4|2407.6|2416.5|2401.7|36
1737427630000|2025-01-21 02:47:10|2420.8|2406|2418.81|2404.01|2420.85|2406.05|2417.89|2403.09|35
1737427640000|2025-01-21 02:47:20|2419.38|2404.58|2420.08|2405.28|2422.7|2407.9|2418.7|2403.9|37
1737427650000|2025-01-21 02:47:30|2419.8|2405|2424.55|2409.75|2424.55|2409.75|2419.75|2404.95|36
1737427660000|2025-01-21 02:47:40|2424.8|2410|2429.25|2414.45|2429.3|2414.5|2424.58|2409.78|36
1737427670000|2025-01-21 02:47:50|2430.5|2415.7|2428.42|2413.62|2430.65|2415.85|2427.35|2412.55|35
1737427680000|2025-01-21 02:48:00|2428.5|2413.7|2430.7|2415.9|2430.9|2416.1|2427.39|2412.59|36
1737427690000|2025-01-21 02:48:10|2431.25|2416.45|2435.25|2420.45|2435.25|2420.45|2430.64|2415.84|39
1737427700000|2025-01-21 02:48:20|2434.87|2420.07|2433.38|2418.58|2434.87|2420.07|2431.55|2416.75|35
1737427710000|2025-01-21 02:48:30|2433.57|2418.77|2433.86|2419.06|2434.12|2419.32|2430.76|2415.96|34
1737427720000|2025-01-21 02:48:40|2433.65|2418.85|2435.6|2420.8|2436|2421.2|2433.65|2418.85|33
1737427730000|2025-01-21 02:48:50|2435.55|2420.75|2436.55|2421.75|2436.85|2422.05|2434.7|2419.9|26
1737427740000|2025-01-21 02:49:00|2436.56|2421.76|2441.03|2426.23|2441.15|2426.35|2436.56|2421.76|35
1737427750000|2025-01-21 02:49:10|2440.9|2426.1|2440.66|2425.86|2441.68|2426.88|2440.2|2425.4|30
1737427760000|2025-01-21 02:49:20|2440.6|2425.8|2439.5|2424.7|2440.86|2426.06|2437.75|2422.95|35
1737427770000|2025-01-21 02:49:30|2438.75|2423.95|2441.75|2426.95|2441.94|2427.14|2438.75|2423.95|29
1737427780000|2025-01-21 02:49:40|2441.27|2426.47|2441.8|2427|2441.92|2427.12|2438.99|2424.19|31
1737427790000|2025-01-21 02:49:50|2441.7|2426.9|2443.35|2428.55|2443.35|2428.55|2441.6|2426.8|27
1737427800000|2025-01-21 02:50:00|2442.67|2427.87|2444.49|2429.69|2444.95|2430.15|2441.62|2426.82|36
1737427810000|2025-01-21 02:50:10|2444.1|2429.3|2448.15|2433.35|2448.15|2433.35|2444.05|2429.25|35
1737427820000|2025-01-21 02:50:20|2447.6|2432.8|2447.76|2432.96|2447.95|2433.15|2445.75|2430.95|28
1737427830000|2025-01-21 02:50:30|2447.75|2432.95|2450.55|2435.75|2450.55|2435.75|2445.84|2431.04|30
1737427840000|2025-01-21 02:50:40|2450.45|2435.65|2451.08|2436.28|2451.08|2436.28|2449.4|2434.6|25
1737427850000|2025-01-21 02:50:50|2451.07|2436.27|2449.24|2434.44|2451.87|2437.07|2449.21|2434.41|32
1737427860000|2025-01-21 02:51:00|2448.05|2433.25|2452.05|2437.25|2452.61|2437.81|2448.05|2433.25|37
1737427870000|2025-01-21 02:51:10|2452.2|2437.4|2452.15|2437.35|2454.7|2439.9|2451.5|2436.7|36
1737427880000|2025-01-21 02:51:20|2452.4|2437.6|2451.45|2436.65|2452.8|2438|2447.56|2432.76|39
1737427890000|2025-01-21 02:51:30|2451.57|2436.77|2452.85|2438.05|2453.61|2438.81|2451.57|2436.77|34
1737427900000|2025-01-21 02:51:40|2452.9|2438.1|2453.85|2439.05|2454.42|2439.62|2452.5|2437.7|29
1737427910000|2025-01-21 02:51:50|2454.5|2439.7|2455.4|2440.6|2455.65|2440.85|2453.92|2439.12|31
1737427920000|2025-01-21 02:52:00|2455.35|2440.55|2457.8|2443|2457.8|2443|2455.35|2440.55|32
1737427930000|2025-01-21 02:52:10|2457.75|2442.95|2451.2|2436.4|2457.8|2443|2451.2|2436.4|36
1737427940000|2025-01-21 02:52:20|2451.3|2436.5|2452.65|2437.85|2453.55|2438.75|2451.28|2436.48|35
1737427950000|2025-01-21 02:52:30|2452.6|2437.8|2457.45|2442.65|2457.45|2442.65|2452.6|2437.8|33
1737427960000|2025-01-21 02:52:40|2457.51|2442.71|2457.46|2442.66|2458.35|2443.55|2457|2442.2|32
1737427970000|2025-01-21 02:52:50|2457.21|2442.41|2457.53|2442.73|2458.08|2443.28|2456.7|2441.9|27
1737427980000|2025-01-21 02:53:00|2457.64|2442.84|2455.9|2441.1|2458.4|2443.6|2455.05|2440.25|39
1737427990000|2025-01-21 02:53:10|2456.1|2441.3|2456.9|2442.1|2457.25|2442.45|2455.95|2441.15|24
1737428000000|2025-01-21 02:53:20|2456.96|2442.16|2454.05|2439.25|2456.97|2442.17|2453.45|2438.65|34
1737428010000|2025-01-21 02:53:30|2454.85|2440.05|2455.2|2440.4|2455.2|2440.4|2453.7|2438.9|34
1737428020000|2025-01-21 02:53:40|2454.12|2439.32|2453.78|2438.98|2456.49|2441.69|2453.78|2438.98|37
1737428030000|2025-01-21 02:53:50|2453.22|2438.42|2453.86|2439.06|2456.4|2441.6|2453.22|2438.42|36
1737428040000|2025-01-21 02:54:00|2453.6|2438.8|2449.6|2434.8|2453.7|2438.9|2449.6|2434.8|37
1737428050000|2025-01-21 02:54:10|2449.65|2434.85|2449|2434.2|2449.78|2434.98|2447.85|2433.05|27
1737428060000|2025-01-21 02:54:20|2449.15|2434.35|2449.61|2434.81|2449.65|2434.85|2448.29|2433.49|36
1737428070000|2025-01-21 02:54:30|2449.47|2434.67|2450.68|2435.88|2450.68|2435.88|2448.19|2433.39|32
1737428080000|2025-01-21 02:54:40|2450.58|2435.78|2452.28|2437.48|2452.28|2437.48|2449.5|2434.7|30
1737428090000|2025-01-21 02:54:50|2452.26|2437.46|2451|2436.2|2452.8|2438|2450.64|2435.84|30
1737428100000|2025-01-21 02:55:00|2450.95|2436.15|2451.52|2436.72|2451.9|2437.1|2449.5|2434.7|38
1737428110000|2025-01-21 02:55:10|2451.48|2436.68|2450.39|2435.59|2451.63|2436.83|2449.35|2434.55|31
1737428120000|2025-01-21 02:55:20|2450.3|2435.5|2448.32|2433.52|2451.03|2436.23|2448.2|2433.4|30
1737428130000|2025-01-21 02:55:30|2448.45|2433.65|2449.55|2434.75|2450.65|2435.85|2448.4|2433.6|22
1737428140000|2025-01-21 02:55:40|2449.56|2434.76|2449.6|2434.8|2449.62|2434.82|2448.6|2433.8|27
1737428150000|2025-01-21 02:55:50|2449.62|2434.82|2449.9|2435.1|2450.35|2435.55|2449.49|2434.69|28
1737428160000|2025-01-21 02:56:00|2449.85|2435.05|2450.95|2436.15|2450.95|2436.15|2448.5|2433.7|30
1737428170000|2025-01-21 02:56:10|2451.59|2436.79|2451.9|2437.1|2452.55|2437.75|2449.9|2435.1|27
1737428180000|2025-01-21 02:56:20|2451.88|2437.08|2454.21|2439.41|2455.65|2440.85|2451.88|2437.08|36
1737428190000|2025-01-21 02:56:30|2454.32|2439.52|2455.32|2440.52|2456.25|2441.45|2454.21|2439.41|29
1737428200000|2025-01-21 02:56:40|2455.22|2440.42|2455.77|2440.97|2455.82|2441.02|2454.53|2439.73|29
1737428210000|2025-01-21 02:56:50|2455.7|2440.9|2456.71|2441.91|2456.71|2441.91|2455.7|2440.9|33
1737428220000|2025-01-21 02:57:00|2456.65|2441.85|2458.14|2443.34|2459.35|2444.55|2456.6|2441.8|32
1737428230000|2025-01-21 02:57:10|2458.06|2443.26|2456.47|2441.67|2458.06|2443.26|2456.47|2441.67|34
1737428240000|2025-01-21 02:57:20|2456.65|2441.85|2456.93|2442.13|2457.55|2442.75|2456.25|2441.45|33
1737428250000|2025-01-21 02:57:30|2456.88|2442.08|2457.03|2442.23|2457.15|2442.35|2456.85|2442.05|14
1737428260000|2025-01-21 02:57:40|2457.08|2442.28|2456.25|2441.45|2458.6|2443.8|2456.09|2441.29|24
1737428270000|2025-01-21 02:57:50|2456.46|2441.66|2456.65|2441.85|2456.7|2441.9|2455.65|2440.85|33
1737428280000|2025-01-21 02:58:00|2456.79|2441.99|2454.85|2440.05|2456.8|2442|2454.75|2439.95|33
1737428290000|2025-01-21 02:58:10|2454.8|2440|2457.25|2442.45|2457.47|2442.67|2454.75|2439.95|32
1737428300000|2025-01-21 02:58:20|2457.35|2442.55|2456.75|2441.95|2458.06|2443.26|2456.65|2441.85|29
1737428310000|2025-01-21 02:58:30|2456.78|2441.98|2458.96|2444.16|2459.2|2444.4|2456.78|2441.98|30
1737428320000|2025-01-21 02:58:40|2459.18|2444.38|2459.15|2444.35|2459.99|2445.19|2459|2444.2|19
1737428330000|2025-01-21 02:58:50|2459.25|2444.45|2460.1|2445.3|2460.18|2445.38|2459.2|2444.4|17
1737428340000|2025-01-21 02:59:00|2460.21|2445.41|2461.7|2446.9|2462.1|2447.3|2460.17|2445.37|32
1737428350000|2025-01-21 02:59:10|2461.75|2446.95|2459.74|2444.94|2461.86|2447.06|2459.55|2444.75|32
1737428360000|2025-01-21 02:59:20|2459.78|2444.98|2460.9|2446.1|2461.28|2446.48|2459.7|2444.9|26
1737428370000|2025-01-21 02:59:30|2461.02|2446.22|2463.5|2448.7|2463.5|2448.7|2460.9|2446.1|25
1737428380000|2025-01-21 02:59:40|2463.55|2448.75|2463.8|2449|2464.64|2449.84|2463.55|2448.75|18
1737428390000|2025-01-21 02:59:50|2464.41|2449.61|2464.19|2449.39|2464.67|2449.87|2464.1|2449.3|24
1737428400000|2025-01-21 03:00:00|2464.1|2449.3|2458.66|2443.86|2464.19|2449.39|2458.5|2443.7|38
1737428410000|2025-01-21 03:00:10|2458.31|2443.51|2459.53|2444.73|2460.64|2445.84|2457.65|2442.85|37
1737428420000|2025-01-21 03:00:20|2459.08|2444.28|2454.55|2439.75|2459.08|2444.28|2454.5|2439.7|31
1737428430000|2025-01-21 03:00:30|2454.43|2439.63|2452.8|2438|2455.79|2440.99|2452.8|2438|34
1737428440000|2025-01-21 03:00:40|2452.75|2437.95|2454.74|2439.94|2454.74|2439.94|2452.75|2437.95|31
1737428450000|2025-01-21 03:00:50|2454.6|2439.8|2456.1|2441.3|2456.1|2441.3|2454.47|2439.67|34
1737428460000|2025-01-21 03:01:00|2456.15|2441.35|2454.5|2439.7|2456.15|2441.35|2451.9|2437.1|34
1737428470000|2025-01-21 03:01:10|2455.21|2440.41|2449.57|2434.77|2455.21|2440.41|2449.57|2434.77|35
1737428480000|2025-01-21 03:01:20|2449.4|2434.6|2448.05|2433.25|2449.4|2434.6|2447.85|2433.05|31
1737428490000|2025-01-21 03:01:30|2448.15|2433.35|2447.93|2433.13|2450.07|2435.27|2447.84|2433.04|38
1737428500000|2025-01-21 03:01:40|2447.8|2433|2445.65|2430.85|2447.8|2433|2445.3|2430.5|31
1737428510000|2025-01-21 03:01:50|2445.72|2430.92|2445.8|2431|2445.8|2431|2443.95|2429.15|36
1737428520000|2025-01-21 03:02:00|2445.7|2430.9|2443.39|2428.59|2445.8|2431|2443.24|2428.44|36
1737428530000|2025-01-21 03:02:10|2443.29|2428.49|2443.75|2428.95|2444.02|2429.22|2443.14|2428.34|31
1737428540000|2025-01-21 03:02:20|2443.7|2428.9|2442.95|2428.15|2443.77|2428.97|2442.64|2427.84|34
1737428550000|2025-01-21 03:02:30|2443.35|2428.55|2446.6|2431.8|2446.6|2431.8|2443|2428.2|35
1737428560000|2025-01-21 03:02:40|2447.05|2432.25|2447.8|2433|2448.14|2433.34|2446.85|2432.05|33
1737428570000|2025-01-21 03:02:50|2447.85|2433.05|2447.49|2432.69|2449.6|2434.8|2447.41|2432.61|32
1737428580000|2025-01-21 03:03:00|2447.75|2432.95|2450.97|2436.17|2450.97|2436.17|2447.68|2432.88|32
1737428590000|2025-01-21 03:03:10|2450.93|2436.13|2447.95|2433.15|2451|2436.2|2447.65|2432.85|35
1737428600000|2025-01-21 03:03:20|2448|2433.2|2446|2431.2|2449|2434.2|2446|2431.2|36
1737428610000|2025-01-21 03:03:30|2446.14|2431.34|2444.68|2429.88|2446.15|2431.35|2444.01|2429.21|38
1737428620000|2025-01-21 03:03:40|2444.8|2430|2447.76|2432.96|2447.76|2432.96|2444.8|2430|28
1737428630000|2025-01-21 03:03:50|2447.83|2433.03|2450.6|2435.8|2450.8|2436|2447.74|2432.94|34
1737428640000|2025-01-21 03:04:00|2450.7|2435.9|2453.99|2439.19|2454.08|2439.28|2450.7|2435.9|36
1737428650000|2025-01-21 03:04:10|2453.84|2439.04|2454.56|2439.76|2454.7|2439.9|2453.84|2439.04|34
1737428660000|2025-01-21 03:04:20|2454.59|2439.79|2452.88|2438.08|2454.84|2440.04|2452.36|2437.56|38
1737428670000|2025-01-21 03:04:30|2452.85|2438.05|2449.73|2434.93|2453.05|2438.25|2449.73|2434.93|25
1737428680000|2025-01-21 03:04:40|2449.78|2434.98|2451.85|2437.05|2451.85|2437.05|2449.78|2434.98|29
1737428690000|2025-01-21 03:04:50|2452.02|2437.22|2452|2437.2|2452.08|2437.28|2450.88|2436.08|30
1737428700000|2025-01-21 03:05:00|2452.1|2437.3|2452.54|2437.74|2454.88|2440.08|2452.1|2437.3|38
1737428710000|2025-01-21 03:05:10|2452.44|2437.64|2449.71|2434.91|2452.44|2437.64|2448.9|2434.1|36
1737428720000|2025-01-21 03:05:20|2449.6|2434.8|2445|2430.2|2449.72|2434.92|2444.3|2429.5|40
1737428730000|2025-01-21 03:05:30|2445.13|2430.33|2442.43|2427.63|2445.13|2430.33|2442.35|2427.55|30
1737428740000|2025-01-21 03:05:40|2442.75|2427.95|2444.7|2429.9|2444.7|2429.9|2442.2|2427.4|36
1737428750000|2025-01-21 03:05:50|2444.65|2429.85|2444.73|2429.93|2446.05|2431.25|2443.75|2428.95|36
1737428760000|2025-01-21 03:06:00|2444.58|2429.78|2448.12|2433.32|2448.17|2433.37|2443.85|2429.05|40
1737428770000|2025-01-21 03:06:10|2448.08|2433.28|2450.15|2435.35|2450.8|2436|2447.9|2433.1|36
1737428780000|2025-01-21 03:06:20|2449.95|2435.15|2448.94|2434.14|2450.1|2435.3|2448.9|2434.1|30
1737428790000|2025-01-21 03:06:30|2448.9|2434.1|2450.15|2435.35|2450.4|2435.6|2447.95|2433.15|36
1737428800000|2025-01-21 03:06:40|2450.18|2435.38|2450.84|2436.04|2452.05|2437.25|2449.8|2435|34
1737428810000|2025-01-21 03:06:50|2450.63|2435.83|2447.95|2433.15|2450.63|2435.83|2447.9|2433.1|26
1737428820000|2025-01-21 03:07:00|2448.15|2433.35|2444.85|2430.05|2449.37|2434.57|2444.85|2430.05|37
1737428830000|2025-01-21 03:07:10|2444.95|2430.15|2447.45|2432.65|2447.69|2432.89|2443.54|2428.74|38
1737428840000|2025-01-21 03:07:20|2447.47|2432.67|2449.69|2434.89|2449.9|2435.1|2446.65|2431.85|37
1737428850000|2025-01-21 03:07:30|2449.58|2434.78|2450.98|2436.18|2451.12|2436.32|2448.45|2433.65|37
1737428860000|2025-01-21 03:07:40|2450.85|2436.05|2451.61|2436.81|2452.3|2437.5|2450.85|2436.05|20
1737428870000|2025-01-21 03:07:50|2451.66|2436.86|2452.85|2438.05|2453.92|2439.12|2451.66|2436.86|31
1737428880000|2025-01-21 03:08:00|2453|2438.2|2452.6|2437.8|2453.7|2438.9|2450.8|2436|37
1737428890000|2025-01-21 03:08:10|2452.7|2437.9|2451.4|2436.6|2454.83|2440.03|2448.74|2433.94|38
1737428900000|2025-01-21 03:08:20|2450.5|2435.7|2454.6|2439.8|2455.05|2440.25|2450.5|2435.7|36
1737428910000|2025-01-21 03:08:30|2454.75|2439.95|2455.28|2440.48|2455.9|2441.1|2454.37|2439.57|38
1737428920000|2025-01-21 03:08:40|2455.15|2440.35|2457.45|2442.65|2457.7|2442.9|2454.47|2439.67|34
1737428930000|2025-01-21 03:08:50|2457.58|2442.78|2454.7|2439.9|2457.58|2442.78|2454.24|2439.44|30
1737428940000|2025-01-21 03:09:00|2454.83|2440.03|2449.75|2434.95|2454.83|2440.03|2449.75|2434.95|34
1737428950000|2025-01-21 03:09:10|2449.7|2434.9|2449.15|2434.35|2449.75|2434.95|2448.65|2433.85|30
1737428960000|2025-01-21 03:09:20|2449.7|2434.9|2449.55|2434.75|2449.73|2434.93|2449.26|2434.46|24
1737428970000|2025-01-21 03:09:30|2449.9|2435.1|2447.15|2432.35|2451.55|2436.75|2447.15|2432.35|32
1737428980000|2025-01-21 03:09:40|2447.27|2432.47|2447.07|2432.27|2447.9|2433.1|2446.9|2432.1|26
1737428990000|2025-01-21 03:09:50|2447.25|2432.45|2449.92|2435.12|2450.6|2435.8|2447.25|2432.45|31
1737429000000|2025-01-21 03:10:00|2450.15|2435.35|2450.9|2436.1|2450.9|2436.1|2448.6|2433.8|37
1737429010000|2025-01-21 03:10:10|2450.85|2436.05|2450.56|2435.76|2451.8|2437|2449.55|2434.75|39
1737429020000|2025-01-21 03:10:20|2450.37|2435.57|2452.75|2437.95|2453.02|2438.22|2450.05|2435.25|36
1737429030000|2025-01-21 03:10:30|2452.85|2438.05|2457.61|2442.81|2457.61|2442.81|2452.69|2437.89|33
1737429040000|2025-01-21 03:10:40|2457.49|2442.69|2456.69|2441.89|2457.9|2443.1|2455.19|2440.39|33
1737429050000|2025-01-21 03:10:50|2456.59|2441.79|2459.16|2444.36|2460.04|2445.24|2456.56|2441.76|37
1737429060000|2025-01-21 03:11:00|2459.15|2444.35|2462.04|2447.24|2462.04|2447.24|2459.15|2444.35|36
1737429070000|2025-01-21 03:11:10|2461.91|2447.11|2459.85|2445.05|2461.91|2447.11|2457.2|2442.4|38
1737429080000|2025-01-21 03:11:20|2460|2445.2|2455.15|2440.35|2460.1|2445.3|2455.15|2440.35|29
1737429090000|2025-01-21 03:11:30|2455.2|2440.4|2457.63|2442.83|2457.95|2443.15|2455.2|2440.4|32
1737429100000|2025-01-21 03:11:40|2457.95|2443.15|2458.95|2444.15|2460.09|2445.29|2457.7|2442.9|38
1737429110000|2025-01-21 03:11:50|2459.03|2444.23|2457.75|2442.95|2459.09|2444.29|2456.85|2442.05|34
1737429120000|2025-01-21 03:12:00|2457.8|2443|2458.4|2443.6|2460.15|2445.35|2457.76|2442.96|36
1737429130000|2025-01-21 03:12:10|2458.45|2443.65|2459.35|2444.55|2460.4|2445.6|2457.7|2442.9|28
1737429140000|2025-01-21 03:12:20|2459.55|2444.75|2462.21|2447.41|2462.69|2447.89|2459.55|2444.75|37
1737429150000|2025-01-21 03:12:30|2462.33|2447.53|2461.97|2447.17|2462.7|2447.9|2461.03|2446.23|33
1737429160000|2025-01-21 03:12:40|2461.96|2447.16|2458.05|2443.25|2461.96|2447.16|2458.05|2443.25|33
1737429170000|2025-01-21 03:12:50|2457.6|2442.8|2457.25|2442.45|2457.83|2443.03|2456.65|2441.85|30
1737429180000|2025-01-21 03:13:00|2457.65|2442.85|2452.75|2437.95|2457.91|2443.11|2452.45|2437.65|37
1737429190000|2025-01-21 03:13:10|2452.87|2438.07|2451.21|2436.41|2452.88|2438.08|2450.95|2436.15|34
1737429200000|2025-01-21 03:13:20|2451.29|2436.49|2450.9|2436.1|2452.34|2437.54|2450.9|2436.1|33
1737429210000|2025-01-21 03:13:30|2450.95|2436.15|2448.89|2434.09|2450.98|2436.18|2448.89|2434.09|30
1737429220000|2025-01-21 03:13:40|2448.5|2433.7|2449.04|2434.24|2449.7|2434.9|2447.85|2433.05|34
1737429230000|2025-01-21 03:13:50|2449.08|2434.28|2449.25|2434.45|2449.85|2435.05|2448.9|2434.1|29
1737429240000|2025-01-21 03:14:00|2449.36|2434.56|2452.13|2437.33|2452.7|2437.9|2448.9|2434.1|36
1737429250000|2025-01-21 03:14:10|2452.21|2437.41|2451.23|2436.43|2452.21|2437.41|2451.15|2436.35|30
1737429260000|2025-01-21 03:14:20|2451.09|2436.29|2451|2436.2|2451.36|2436.56|2450.2|2435.4|28
1737429270000|2025-01-21 03:14:30|2451.12|2436.32|2452.67|2437.87|2452.9|2438.1|2451.06|2436.26|32
1737429280000|2025-01-21 03:14:40|2452.5|2437.7|2454|2439.2|2454.12|2439.32|2452.5|2437.7|24
1737429290000|2025-01-21 03:14:50|2454.12|2439.32|2456.16|2441.36|2456.4|2441.6|2454|2439.2|29
1737429300000|2025-01-21 03:15:00|2456.24|2441.44|2453.75|2438.95|2456.24|2441.44|2451.95|2437.15|35
1737429310000|2025-01-21 03:15:10|2453.8|2439|2450.46|2435.66|2453.98|2439.18|2450.31|2435.51|26
1737429320000|2025-01-21 03:15:20|2450.68|2435.88|2451|2436.2|2451.9|2437.1|2450|2435.2|34
1737429330000|2025-01-21 03:15:30|2451.05|2436.25|2449.59|2434.79|2451.36|2436.56|2449.59|2434.79|27
1737429340000|2025-01-21 03:15:40|2449.5|2434.7|2449.5|2434.7|2451.88|2437.08|2449|2434.2|30
1737429350000|2025-01-21 03:15:50|2449.4|2434.6|2449.2|2434.4|2450.08|2435.28|2448.85|2434.05|29
1737429360000|2025-01-21 03:16:00|2449.1|2434.3|2445.65|2430.85|2449.1|2434.3|2444.5|2429.7|35
1737429370000|2025-01-21 03:16:10|2445.7|2430.9|2449.45|2434.65|2449.45|2434.65|2445.7|2430.9|33
1737429380000|2025-01-21 03:16:20|2449.62|2434.82|2452.25|2437.45|2453.24|2438.44|2449.62|2434.82|32
1737429390000|2025-01-21 03:16:30|2452.15|2437.35|2449.91|2435.11|2453.53|2438.73|2449.7|2434.9|35
1737429400000|2025-01-21 03:16:40|2449.95|2435.15|2446.52|2431.72|2450.07|2435.27|2446.52|2431.72|34
1737429410000|2025-01-21 03:16:50|2446.46|2431.66|2448.9|2434.1|2449.04|2434.24|2446.42|2431.62|37
1737429420000|2025-01-21 03:17:00|2449.09|2434.29|2448.1|2433.3|2450.8|2436|2447.8|2433|35
1737429430000|2025-01-21 03:17:10|2448.8|2434|2449.7|2434.9|2451.7|2436.9|2448|2433.2|34
1737429440000|2025-01-21 03:17:20|2449.9|2435.1|2451.8|2437|2451.9|2437.1|2449.65|2434.85|33
1737429450000|2025-01-21 03:17:30|2451.4|2436.6|2447.53|2432.73|2451.41|2436.61|2447.53|2432.73|32
1737429460000|2025-01-21 03:17:40|2447.49|2432.69|2449.91|2435.11|2449.95|2435.15|2447.25|2432.45|29
1737429470000|2025-01-21 03:17:50|2450.3|2435.5|2446.18|2431.38|2450.35|2435.55|2445.95|2431.15|30
1737429480000|2025-01-21 03:18:00|2446.1|2431.3|2443.75|2428.95|2446.21|2431.41|2443.1|2428.3|34
1737429490000|2025-01-21 03:18:10|2444.45|2429.65|2443.8|2429|2445.46|2430.66|2443.63|2428.83|35
1737429500000|2025-01-21 03:18:20|2443.86|2429.06|2442.83|2428.03|2443.86|2429.06|2442.35|2427.55|30
1737429510000|2025-01-21 03:18:30|2442.75|2427.95|2440.8|2426|2442.83|2428.03|2440.8|2426|29
1737429520000|2025-01-21 03:18:40|2440.9|2426.1|2440.44|2425.64|2440.9|2426.1|2439.9|2425.1|28
1737429530000|2025-01-21 03:18:50|2440.47|2425.67|2441.43|2426.63|2441.64|2426.84|2439.84|2425.04|34
1737429540000|2025-01-21 03:19:00|2441.5|2426.7|2444.57|2429.77|2444.62|2429.82|2441.43|2426.63|32
1737429550000|2025-01-21 03:19:10|2444.69|2429.89|2445.6|2430.8|2445.77|2430.97|2444.45|2429.65|32
1737429560000|2025-01-21 03:19:20|2445.85|2431.05|2447.85|2433.05|2448.79|2433.99|2445.85|2431.05|38
1737429570000|2025-01-21 03:19:30|2447.99|2433.19|2447.4|2432.6|2448.65|2433.85|2445.4|2430.6|37
1737429580000|2025-01-21 03:19:40|2447.55|2432.75|2450.99|2436.19|2451.52|2436.72|2447.55|2432.75|33
1737429590000|2025-01-21 03:19:50|2451.07|2436.27|2453.6|2438.8|2453.8|2439|2450.94|2436.14|31
1737429600000|2025-01-21 03:20:00|2453.55|2438.75|2453.5|2438.7|2455|2440.2|2453.5|2438.7|36
1737429610000|2025-01-21 03:20:10|2453.38|2438.58|2453.5|2438.7|2454.17|2439.37|2452.7|2437.9|36
1737429620000|2025-01-21 03:20:20|2453.4|2438.6|2455.69|2440.89|2456.13|2441.33|2453.1|2438.3|34
1737429630000|2025-01-21 03:20:30|2455.51|2440.71|2451.69|2436.89|2455.51|2440.71|2451|2436.2|37
1737429640000|2025-01-21 03:20:40|2451.67|2436.87|2450.15|2435.35|2451.67|2436.87|2448.35|2433.55|28
1737429650000|2025-01-21 03:20:50|2449.95|2435.15|2450.4|2435.6|2450.4|2435.6|2448.3|2433.5|34
1737429660000|2025-01-21 03:21:00|2450.64|2435.84|2447.6|2432.8|2451.32|2436.52|2447.6|2432.8|30
1737429670000|2025-01-21 03:21:10|2447.65|2432.85|2447.8|2433|2448.75|2433.95|2447.3|2432.5|35
1737429680000|2025-01-21 03:21:20|2447.82|2433.02|2448.13|2433.33|2451.85|2437.05|2447.82|2433.02|37
1737429690000|2025-01-21 03:21:30|2448|2433.2|2449.5|2434.7|2450.45|2435.65|2446.13|2431.33|36
1737429700000|2025-01-21 03:21:40|2449.6|2434.8|2454.7|2439.9|2455.65|2440.85|2449.6|2434.8|39
1737429710000|2025-01-21 03:21:50|2454.6|2439.8|2460.04|2445.24|2460.05|2445.25|2454.15|2439.35|35
1737429720000|2025-01-21 03:22:00|2459.9|2445.1|2462.08|2447.28|2462.08|2447.28|2459.85|2445.05|36
1737429730000|2025-01-21 03:22:10|2462.35|2447.55|2462.94|2448.14|2465.1|2450.3|2462.35|2447.55|35
1737429740000|2025-01-21 03:22:20|2463.09|2448.29|2461.9|2447.1|2463.6|2448.8|2461.4|2446.6|37
1737429750000|2025-01-21 03:22:30|2461.95|2447.15|2464.1|2449.3|2465.35|2450.55|2461.45|2446.65|33
1737429760000|2025-01-21 03:22:40|2463.8|2449|2458.58|2443.78|2463.85|2449.05|2458.45|2443.65|27
1737429770000|2025-01-21 03:22:50|2458.5|2443.7|2459.5|2444.7|2460.27|2445.47|2458.45|2443.65|28
1737429780000|2025-01-21 03:23:00|2459.45|2444.65|2456.3|2441.5|2460.2|2445.4|2455.45|2440.65|35
1737429790000|2025-01-21 03:23:10|2456.04|2441.24|2456.35|2441.55|2456.83|2442.03|2455|2440.2|35
1737429800000|2025-01-21 03:23:20|2457.2|2442.4|2457.75|2442.95|2458.87|2444.07|2456.8|2442|30
1737429810000|2025-01-21 03:23:30|2457.7|2442.9|2458.55|2443.75|2458.55|2443.75|2456|2441.2|30
1737429820000|2025-01-21 03:23:40|2458.65|2443.85|2458.65|2443.85|2459.3|2444.5|2456.95|2442.15|33
1737429830000|2025-01-21 03:23:50|2458.98|2444.18|2459.7|2444.9|2461.2|2446.4|2458.98|2444.18|36
1737429840000|2025-01-21 03:24:00|2459.81|2445.01|2461.44|2446.64|2461.86|2447.06|2459.8|2445|34
1737429850000|2025-01-21 03:24:10|2461.76|2446.96|2458.95|2444.15|2461.92|2447.12|2458.9|2444.1|33
1737429860000|2025-01-21 03:24:20|2458.98|2444.18|2458.7|2443.9|2460.15|2445.35|2458.08|2443.28|34
1737429870000|2025-01-21 03:24:30|2458.85|2444.05|2460.58|2445.78|2460.58|2445.78|2457.66|2442.86|35
1737429880000|2025-01-21 03:24:40|2461.4|2446.6|2462|2447.2|2462.66|2447.86|2461.4|2446.6|29
1737429890000|2025-01-21 03:24:50|2462.12|2447.32|2463.35|2448.55|2463.56|2448.76|2461.95|2447.15|21
1737429900000|2025-01-21 03:25:00|2463.25|2448.45|2462.25|2447.45|2465.81|2451.01|2462.22|2447.42|35
1737429910000|2025-01-21 03:25:10|2461.45|2446.65|2463.1|2448.3|2464.53|2449.73|2461.45|2446.65|37
1737429920000|2025-01-21 03:25:20|2463.46|2448.66|2461.45|2446.65|2463.46|2448.66|2460.6|2445.8|34
1737429930000|2025-01-21 03:25:30|2461.5|2446.7|2465.05|2450.25|2465.18|2450.38|2461.5|2446.7|31
1737429940000|2025-01-21 03:25:40|2465.18|2450.38|2461.8|2447|2465.18|2450.38|2461.8|2447|34
1737429950000|2025-01-21 03:25:50|2461.74|2446.94|2462.38|2447.58|2462.74|2447.94|2460.85|2446.05|28
1737429960000|2025-01-21 03:26:00|2461.45|2446.65|2456.58|2441.78|2461.51|2446.71|2455.7|2440.9|35
1737429970000|2025-01-21 03:26:10|2456.74|2441.94|2453.85|2439.05|2456.74|2441.94|2453|2438.2|32
1737429980000|2025-01-21 03:26:20|2453.95|2439.15|2455.31|2440.51|2455.42|2440.62|2453.2|2438.4|39
1737429990000|2025-01-21 03:26:30|2455.59|2440.79|2455.45|2440.65|2456.69|2441.89|2455|2440.2|29
1737430000000|2025-01-21 03:26:40|2455.65|2440.85|2454.08|2439.28|2455.65|2440.85|2452.65|2437.85|29
1737430010000|2025-01-21 03:26:50|2453.9|2439.1|2453.85|2439.05|2454.05|2439.25|2452.12|2437.32|29
1737430020000|2025-01-21 03:27:00|2453.8|2439|2451.48|2436.68|2453.8|2439|2450.05|2435.25|34
1737430030000|2025-01-21 03:27:10|2451.45|2436.65|2449.99|2435.19|2451.82|2437.02|2449.85|2435.05|36
1737430040000|2025-01-21 03:27:20|2450.02|2435.22|2449.29|2434.49|2450.85|2436.05|2449.2|2434.4|26
1737430050000|2025-01-21 03:27:30|2449.2|2434.4|2447.37|2432.57|2449.95|2435.15|2447.05|2432.25|34
1737430060000|2025-01-21 03:27:40|2447.42|2432.62|2443.76|2428.96|2447.46|2432.66|2443.76|2428.96|32
1737430070000|2025-01-21 03:27:50|2443.94|2429.14|2444.23|2429.43|2445.1|2430.3|2442.97|2428.17|28
1737430080000|2025-01-21 03:28:00|2444.05|2429.25|2449.18|2434.38|2449.18|2434.38|2444|2429.2|36
1737430090000|2025-01-21 03:28:10|2449.05|2434.25|2449|2434.2|2449.25|2434.45|2447.25|2432.45|35
1737430100000|2025-01-21 03:28:20|2449.04|2434.24|2450.25|2435.45|2450.25|2435.45|2448.4|2433.6|34
1737430110000|2025-01-21 03:28:30|2450.2|2435.4|2450.31|2435.51|2451.17|2436.37|2449.1|2434.3|35
1737430120000|2025-01-21 03:28:40|2450.75|2435.95|2449.7|2434.9|2451.7|2436.9|2449.7|2434.9|29
1737430130000|2025-01-21 03:28:50|2449.85|2435.05|2448.25|2433.45|2450.8|2436|2448|2433.2|32
1737430140000|2025-01-21 03:29:00|2448.5|2433.7|2444.92|2430.12|2448.5|2433.7|2444.8|2430|32
1737430150000|2025-01-21 03:29:10|2444.8|2430|2445.35|2430.55|2446.43|2431.63|2444.8|2430|31
1737430160000|2025-01-21 03:29:20|2445.45|2430.65|2445.7|2430.9|2445.7|2430.9|2444.65|2429.85|29
1737430170000|2025-01-21 03:29:30|2445.12|2430.32|2444.1|2429.3|2445.22|2430.42|2444.1|2429.3|24
1737430180000|2025-01-21 03:29:40|2444.15|2429.35|2443.8|2429|2444.41|2429.61|2443|2428.2|32
1737430190000|2025-01-21 03:29:50|2443.93|2429.13|2444.05|2429.25|2444.1|2429.3|2443.5|2428.7|25
1737430200000|2025-01-21 03:30:00|2444|2429.2|2443.14|2428.34|2444.05|2429.25|2442.65|2427.85|31
1737430210000|2025-01-21 03:30:10|2443.08|2428.28|2444|2429.2|2444.15|2429.35|2442.8|2428|26
1737430220000|2025-01-21 03:30:20|2444.1|2429.3|2443.05|2428.25|2444.54|2429.74|2443|2428.2|35
1737430230000|2025-01-21 03:30:30|2443|2428.2|2441.67|2426.87|2443.02|2428.22|2440.7|2425.9|31
1737430240000|2025-01-21 03:30:40|2441.55|2426.75|2437.6|2422.8|2441.88|2427.08|2437.55|2422.75|33
1737430250000|2025-01-21 03:30:50|2437.85|2423.05|2436.4|2421.6|2437.85|2423.05|2436|2421.2|37
1737430260000|2025-01-21 03:31:00|2436.55|2421.75|2439.65|2424.85|2439.65|2424.85|2435.5|2420.7|39
1737430270000|2025-01-21 03:31:10|2440.57|2425.77|2439.73|2424.93|2442.4|2427.6|2438.55|2423.75|37
1737430280000|2025-01-21 03:31:20|2438.7|2423.9|2442.4|2427.6|2442.4|2427.6|2438.55|2423.75|37
1737430290000|2025-01-21 03:31:30|2442.65|2427.85|2437.65|2422.85|2442.65|2427.85|2437.65|2422.85|34
1737430300000|2025-01-21 03:31:40|2437.6|2422.8|2437.8|2423|2438.05|2423.25|2436.7|2421.9|36
1737430310000|2025-01-21 03:31:50|2438.5|2423.7|2443.95|2429.15|2444.1|2429.3|2438.5|2423.7|34
1737430320000|2025-01-21 03:32:00|2443.46|2428.66|2444.75|2429.95|2445.05|2430.25|2442.35|2427.55|38
1737430330000|2025-01-21 03:32:10|2445.4|2430.6|2446.53|2431.73|2446.7|2431.9|2445.4|2430.6|37
1737430340000|2025-01-21 03:32:20|2446.35|2431.55|2444.61|2429.81|2446.45|2431.65|2443.03|2428.23|37
1737430350000|2025-01-21 03:32:30|2445.01|2430.21|2445.07|2430.27|2445.75|2430.95|2442.75|2427.95|33
1737430360000|2025-01-21 03:32:40|2445.22|2430.42|2446.15|2431.35|2446.15|2431.35|2444.21|2429.41|36
1737430370000|2025-01-21 03:32:50|2446.5|2431.7|2449.6|2434.8|2449.93|2435.13|2445.8|2431|38
1737430380000|2025-01-21 03:33:00|2449.74|2434.94|2448.03|2433.23|2449.93|2435.13|2448.03|2433.23|37
1737430390000|2025-01-21 03:33:10|2448|2433.2|2450.7|2435.9|2450.7|2435.9|2447.59|2432.79|35
1737430400000|2025-01-21 03:33:20|2450.8|2436|2453.76|2438.96|2453.76|2438.96|2450.8|2436|37
1737430410000|2025-01-21 03:33:30|2454.6|2439.8|2449.05|2434.25|2454.6|2439.8|2449.05|2434.25|34
1737430420000|2025-01-21 03:33:40|2449.7|2434.9|2446.48|2431.68|2449.7|2434.9|2445.55|2430.75|34
1737430430000|2025-01-21 03:33:50|2446.75|2431.95|2445.88|2431.08|2448.12|2433.32|2445.88|2431.08|33
1737430440000|2025-01-21 03:34:00|2445.74|2430.94|2447.22|2432.42|2447.22|2432.42|2443.7|2428.9|37
1737430450000|2025-01-21 03:34:10|2447.1|2432.3|2446.1|2431.3|2447.2|2432.4|2444.8|2430|37
1737430460000|2025-01-21 03:34:20|2445.81|2431.01|2447.15|2432.35|2447.45|2432.65|2445.54|2430.74|32
1737430470000|2025-01-21 03:34:30|2446.95|2432.15|2447.7|2432.9|2447.95|2433.15|2446|2431.2|33
1737430480000|2025-01-21 03:34:40|2447.8|2433|2447.05|2432.25|2448.67|2433.87|2446.72|2431.92|34
1737430490000|2025-01-21 03:34:50|2447.5|2432.7|2447.57|2432.77|2449.01|2434.21|2446.8|2432|38
1737430500000|2025-01-21 03:35:00|2446.9|2432.1|2440.08|2425.28|2446.9|2432.1|2439.8|2425|39
1737430510000|2025-01-21 03:35:10|2440.15|2425.35|2438.77|2423.97|2440.54|2425.74|2438.45|2423.65|37
1737430520000|2025-01-21 03:35:20|2438.9|2424.1|2439.83|2425.03|2443.95|2429.15|2438.9|2424.1|38
1737430530000|2025-01-21 03:35:30|2440.05|2425.25|2438.5|2423.7|2440.05|2425.25|2437.75|2422.95|36
1737430540000|2025-01-21 03:35:40|2438.35|2423.55|2437.86|2423.06|2438.74|2423.94|2437|2422.2|35
1737430550000|2025-01-21 03:35:50|2437.91|2423.11|2436.9|2422.1|2438.87|2424.07|2436.8|2422|31
1737430560000|2025-01-21 03:36:00|2437.3|2422.5|2434.85|2420.05|2437.55|2422.75|2434.85|2420.05|32
1737430570000|2025-01-21 03:36:10|2433.75|2418.95|2432.8|2418|2434.44|2419.64|2430.96|2416.16|39
1737430580000|2025-01-21 03:36:20|2432.7|2417.9|2435.45|2420.65|2435.45|2420.65|2432.7|2417.9|32
1737430590000|2025-01-21 03:36:30|2435.6|2420.8|2433.85|2419.05|2435.97|2421.17|2433.55|2418.75|34
1737430600000|2025-01-21 03:36:40|2434.19|2419.39|2432.95|2418.15|2434.85|2420.05|2432.33|2417.53|33
1737430610000|2025-01-21 03:36:50|2433.08|2418.28|2436.42|2421.62|2437.36|2422.56|2433.08|2418.28|33
1737430620000|2025-01-21 03:37:00|2436.36|2421.56|2432.75|2417.95|2436.36|2421.56|2432.75|2417.95|39
1737430630000|2025-01-21 03:37:10|2432.9|2418.1|2432.8|2418|2432.93|2418.13|2432.34|2417.54|29
1737430640000|2025-01-21 03:37:20|2433.65|2418.85|2433.14|2418.34|2434.6|2419.8|2432.77|2417.97|38
1737430650000|2025-01-21 03:37:30|2433.2|2418.4|2433.44|2418.64|2434.6|2419.8|2432.95|2418.15|32
1737430660000|2025-01-21 03:37:40|2433.35|2418.55|2434|2419.2|2434|2419.2|2432.53|2417.73|34
1737430670000|2025-01-21 03:37:50|2434.12|2419.32|2434.1|2419.3|2435.23|2420.43|2434.02|2419.22|35
1737430680000|2025-01-21 03:38:00|2434.13|2419.33|2436.42|2421.62|2436.9|2422.1|2433.65|2418.85|36
1737430690000|2025-01-21 03:38:10|2436.4|2421.6|2434.9|2420.1|2436.85|2422.05|2434.8|2420|29
1737430700000|2025-01-21 03:38:20|2434.95|2420.15|2436.5|2421.7|2436.5|2421.7|2434.7|2419.9|34
1737430710000|2025-01-21 03:38:30|2436.83|2422.03|2436.85|2422.05|2436.89|2422.09|2435.2|2420.4|31
1737430720000|2025-01-21 03:38:40|2437|2422.2|2439.05|2424.25|2439.05|2424.25|2436.95|2422.15|32
1737430730000|2025-01-21 03:38:50|2439.37|2424.57|2439.86|2425.06|2439.91|2425.11|2437.39|2422.59|32
1737430740000|2025-01-21 03:39:00|2439.79|2424.99|2442.68|2427.88|2442.89|2428.09|2439.67|2424.87|38
1737430750000|2025-01-21 03:39:10|2442.77|2427.97|2444.8|2430|2444.85|2430.05|2442.34|2427.54|29
1737430760000|2025-01-21 03:39:20|2444.77|2429.97|2446|2431.2|2446|2431.2|2443.95|2429.15|26
1737430770000|2025-01-21 03:39:30|2446.1|2431.3|2446.1|2431.3|2446.5|2431.7|2444.8|2430|28
1737430780000|2025-01-21 03:39:40|2446|2431.2|2445.65|2430.85|2446.74|2431.94|2444.2|2429.4|32
1737430790000|2025-01-21 03:39:50|2445.49|2430.69|2445.63|2430.83|2446.3|2431.5|2445|2430.2|27
1737430800000|2025-01-21 03:40:00|2445.7|2430.9|2445.8|2431|2446.55|2431.75|2445|2430.2|33
1737430810000|2025-01-21 03:40:10|2445.9|2431.1|2448.05|2433.25|2448.65|2433.85|2445.9|2431.1|28
1737430820000|2025-01-21 03:40:20|2448.15|2433.35|2449.7|2434.9|2449.96|2435.16|2448.05|2433.25|30
1737430830000|2025-01-21 03:40:30|2449.82|2435.02|2449.85|2435.05|2450.16|2435.36|2448.5|2433.7|22
1737430840000|2025-01-21 03:40:40|2449.88|2435.08|2451.7|2436.9|2451.7|2436.9|2448.68|2433.88|30
1737430850000|2025-01-21 03:40:50|2451.95|2437.15|2454.38|2439.58|2455.24|2440.44|2451.95|2437.15|29
1737430860000|2025-01-21 03:41:00|2454.34|2439.54|2453.42|2438.62|2454.45|2439.65|2451.85|2437.05|35
1737430870000|2025-01-21 03:41:10|2453.34|2438.54|2455.2|2440.4|2455.2|2440.4|2452.85|2438.05|36
1737430880000|2025-01-21 03:41:20|2455.31|2440.51|2457.6|2442.8|2457.6|2442.8|2454.15|2439.35|35
1737430890000|2025-01-21 03:41:30|2457.25|2442.45|2455.6|2440.8|2457.3|2442.5|2454.7|2439.9|31
1737430900000|2025-01-21 03:41:40|2455.53|2440.73|2452.05|2437.25|2455.53|2440.73|2452.05|2437.25|27
1737430910000|2025-01-21 03:41:50|2452.1|2437.3|2452.73|2437.93|2452.95|2438.15|2452.05|2437.25|31
1737430920000|2025-01-21 03:42:00|2452.36|2437.56|2452.41|2437.61|2453.65|2438.85|2451.26|2436.46|31
1737430930000|2025-01-21 03:42:10|2452.67|2437.87|2452.55|2437.75|2453.89|2439.09|2452.55|2437.75|37
1737430940000|2025-01-21 03:42:20|2453.26|2438.46|2450.45|2435.65|2453.26|2438.46|2449.95|2435.15|38
1737430950000|2025-01-21 03:42:30|2450.6|2435.8|2450.8|2436|2450.9|2436.1|2449.6|2434.8|28
1737430960000|2025-01-21 03:42:40|2450.82|2436.02|2451.31|2436.51|2452.3|2437.5|2450.82|2436.02|26
1737430970000|2025-01-21 03:42:50|2450.5|2435.7|2449|2434.2|2450.97|2436.17|2448.68|2433.88|34
1737430980000|2025-01-21 03:43:00|2449.12|2434.32|2449.35|2434.55|2449.65|2434.85|2448.8|2434|27
1737430990000|2025-01-21 03:43:10|2449.32|2434.52|2448.9|2434.1|2449.79|2434.99|2448.75|2433.95|28
1737431000000|2025-01-21 03:43:20|2449.01|2434.21|2449.45|2434.65|2449.98|2435.18|2449.01|2434.21|30
1737431010000|2025-01-21 03:43:30|2449.4|2434.6|2448.78|2433.98|2449.5|2434.7|2447.84|2433.04|24
1737431020000|2025-01-21 03:43:40|2448.74|2433.94|2450.35|2435.55|2450.6|2435.8|2448|2433.2|21
1737431030000|2025-01-21 03:43:50|2450.25|2435.45|2451.75|2436.95|2452.6|2437.8|2450.25|2435.45|22
1737431040000|2025-01-21 03:44:00|2451.8|2437|2453.91|2439.11|2453.91|2439.11|2451.68|2436.88|27
1737431050000|2025-01-21 03:44:10|2454.36|2439.56|2451.06|2436.26|2454.6|2439.8|2450.75|2435.95|32
1737431060000|2025-01-21 03:44:20|2451.03|2436.23|2451.22|2436.42|2451.55|2436.75|2450.85|2436.05|18
1737431070000|2025-01-21 03:44:30|2451.19|2436.39|2451.2|2436.4|2451.31|2436.51|2450.6|2435.8|18
1737431080000|2025-01-21 03:44:40|2451.31|2436.51|2453.03|2438.23|2453.03|2438.23|2450.65|2435.85|28
1737431090000|2025-01-21 03:44:50|2452.75|2437.95|2453.57|2438.77|2455.05|2440.25|2452.75|2437.95|30
1737431100000|2025-01-21 03:45:00|2453.6|2438.8|2455.16|2440.36|2455.44|2440.64|2453.22|2438.42|33
1737431110000|2025-01-21 03:45:10|2455.13|2440.33|2455.44|2440.64|2455.52|2440.72|2454.55|2439.75|32
1737431120000|2025-01-21 03:45:20|2455.45|2440.65|2454.75|2439.95|2456.4|2441.6|2453.9|2439.1|33
1737431130000|2025-01-21 03:45:30|2454.77|2439.97|2454.82|2440.02|2455.9|2441.1|2454.31|2439.51|34
1737431140000|2025-01-21 03:45:40|2454.71|2439.91|2454.5|2439.7|2456.7|2441.9|2454.45|2439.65|33
1737431150000|2025-01-21 03:45:50|2454.55|2439.75|2452.75|2437.95|2455.63|2440.83|2452.6|2437.8|32
1737431160000|2025-01-21 03:46:00|2453|2438.2|2451.11|2436.31|2453|2438.2|2450.95|2436.15|28
1737431170000|2025-01-21 03:46:10|2451|2436.2|2452.6|2437.8|2452.7|2437.9|2450.38|2435.58|39
1737431180000|2025-01-21 03:46:20|2452.65|2437.85|2455.35|2440.55|2455.54|2440.74|2452.23|2437.43|32
1737431190000|2025-01-21 03:46:30|2455.42|2440.62|2454.47|2439.67|2456.05|2441.25|2454.39|2439.59|35
1737431200000|2025-01-21 03:46:40|2454.55|2439.75|2452.52|2437.72|2454.75|2439.95|2451.15|2436.35|34
1737431210000|2025-01-21 03:46:50|2452.47|2437.67|2450.65|2435.85|2453.08|2438.28|2450.65|2435.85|27
1737431220000|2025-01-21 03:47:00|2450.88|2436.08|2450.74|2435.94|2451.75|2436.95|2449.93|2435.13|33
1737431230000|2025-01-21 03:47:10|2450.7|2435.9|2448.7|2433.9|2450.7|2435.9|2448.65|2433.85|25
1737431240000|2025-01-21 03:47:20|2448.65|2433.85|2450.29|2435.49|2450.7|2435.9|2448.65|2433.85|24
1737431250000|2025-01-21 03:47:30|2450.15|2435.35|2449.72|2434.92|2450.85|2436.05|2449.6|2434.8|29
1737431260000|2025-01-21 03:47:40|2449.66|2434.86|2449.1|2434.3|2449.66|2434.86|2448.55|2433.75|29
1737431270000|2025-01-21 03:47:50|2448.97|2434.17|2445.8|2431|2448.97|2434.17|2445.8|2431|37
1737431280000|2025-01-21 03:48:00|2445.75|2430.95|2443.61|2428.81|2445.75|2430.95|2442.45|2427.65|36
1737431290000|2025-01-21 03:48:10|2443.55|2428.75|2441.5|2426.7|2443.9|2429.1|2441.25|2426.45|37
1737431300000|2025-01-21 03:48:20|2441.35|2426.55|2442.38|2427.58|2443.18|2428.38|2441.35|2426.55|30
1737431310000|2025-01-21 03:48:30|2442.31|2427.51|2443.81|2429.01|2443.81|2429.01|2442.1|2427.3|28
1737431320000|2025-01-21 03:48:40|2444.15|2429.35|2449.3|2434.5|2449.45|2434.65|2444.15|2429.35|35
1737431330000|2025-01-21 03:48:50|2449.15|2434.35|2449.69|2434.89|2449.8|2435|2449.1|2434.3|28
1737431340000|2025-01-21 03:49:00|2449.66|2434.86|2447.1|2432.3|2449.66|2434.86|2446.25|2431.45|34
1737431350000|2025-01-21 03:49:10|2447.05|2432.25|2449.24|2434.44|2449.47|2434.67|2446.29|2431.49|29
1737431360000|2025-01-21 03:49:20|2448.23|2433.43|2448.75|2433.95|2449.65|2434.85|2447.26|2432.46|39
1737431370000|2025-01-21 03:49:30|2448.8|2434|2448.79|2433.99|2450.51|2435.71|2447.92|2433.12|35
1737431380000|2025-01-21 03:49:40|2448.65|2433.85|2451.7|2436.9|2451.9|2437.1|2448.64|2433.84|34
1737431390000|2025-01-21 03:49:50|2451.75|2436.95|2451.65|2436.85|2452.9|2438.1|2451.65|2436.85|27
1737431400000|2025-01-21 03:50:00|2452.05|2437.25|2455.44|2440.64|2455.55|2440.75|2452|2437.2|31
1737431410000|2025-01-21 03:50:10|2455.49|2440.69|2456.85|2442.05|2456.98|2442.18|2455.25|2440.45|31
1737431420000|2025-01-21 03:50:20|2456.9|2442.1|2455.18|2440.38|2458.65|2443.85|2454.5|2439.7|38
1737431430000|2025-01-21 03:50:30|2454.9|2440.1|2457.56|2442.76|2457.56|2442.76|2454.9|2440.1|37
1737431440000|2025-01-21 03:50:40|2457.48|2442.68|2458.3|2443.5|2459.45|2444.65|2457.47|2442.67|34
1737431450000|2025-01-21 03:50:50|2458.4|2443.6|2457.7|2442.9|2458.45|2443.65|2457.15|2442.35|25
1737431460000|2025-01-21 03:51:00|2457.25|2442.45|2454.56|2439.76|2457.37|2442.57|2454|2439.2|36
1737431470000|2025-01-21 03:51:10|2454.31|2439.51|2453.65|2438.85|2454.6|2439.8|2452.95|2438.15|34
1737431480000|2025-01-21 03:51:20|2453.69|2438.89|2452.52|2437.72|2453.88|2439.08|2452.4|2437.6|24
1737431490000|2025-01-21 03:51:30|2452.63|2437.83|2450.01|2435.21|2452.63|2437.83|2450.01|2435.21|35
1737431500000|2025-01-21 03:51:40|2449.91|2435.11|2450|2435.2|2450.16|2435.36|2448.2|2433.4|38
1737431510000|2025-01-21 03:51:50|2450.4|2435.6|2451.87|2437.07|2451.97|2437.17|2450.3|2435.5|34
1737431520000|2025-01-21 03:52:00|2451.77|2436.97|2458.47|2443.67|2458.81|2444.01|2451.77|2436.97|37
1737431530000|2025-01-21 03:52:10|2458.67|2443.87|2459.1|2444.3|2459.15|2444.35|2458|2443.2|35
1737431540000|2025-01-21 03:52:20|2458.75|2443.95|2460.38|2445.58|2461.2|2446.4|2458.75|2443.95|29
1737431550000|2025-01-21 03:52:30|2460.35|2445.55|2460.55|2445.75|2460.9|2446.1|2459.4|2444.6|35
1737431560000|2025-01-21 03:52:40|2460.64|2445.84|2459.6|2444.8|2460.64|2445.84|2459.07|2444.27|31
1737431570000|2025-01-21 03:52:50|2459.65|2444.85|2460.69|2445.89|2460.74|2445.94|2459.1|2444.3|31
1737431580000|2025-01-21 03:53:00|2460.74|2445.94|2458.45|2443.65|2460.94|2446.14|2457.95|2443.15|30
1737431590000|2025-01-21 03:53:10|2458.38|2443.58|2456.89|2442.09|2458.97|2444.17|2456.75|2441.95|23
1737431600000|2025-01-21 03:53:20|2457.05|2442.25|2465.73|2450.93|2465.99|2451.19|2457.05|2442.25|30
1737431610000|2025-01-21 03:53:30|2465.7|2450.9|2463.47|2448.67|2465.73|2450.93|2463.1|2448.3|32
1737431620000|2025-01-21 03:53:40|2463.56|2448.76|2464.61|2449.81|2464.61|2449.81|2462.85|2448.05|33
1737431630000|2025-01-21 03:53:50|2464.2|2449.4|2464.97|2450.17|2465.02|2450.22|2463.7|2448.9|30
1737431640000|2025-01-21 03:54:00|2464.92|2450.12|2465.3|2450.5|2465.98|2451.18|2464.92|2450.12|35
1737431650000|2025-01-21 03:54:10|2465.25|2450.45|2464.25|2449.45|2465.27|2450.47|2464.2|2449.4|31
1737431660000|2025-01-21 03:54:20|2464.4|2449.6|2464.53|2449.73|2464.53|2449.73|2463.55|2448.75|31
1737431670000|2025-01-21 03:54:30|2464.5|2449.7|2464.37|2449.57|2464.72|2449.92|2464.34|2449.54|24
1737431680000|2025-01-21 03:54:40|2464.32|2449.52|2463.96|2449.16|2464.32|2449.52|2463.35|2448.55|25
1737431690000|2025-01-21 03:54:50|2464.41|2449.61|2464.5|2449.7|2464.68|2449.88|2464.25|2449.45|17
1737431700000|2025-01-21 03:55:00|2464.55|2449.75|2462.9|2448.1|2465.02|2450.22|2462.18|2447.38|33
1737431710000|2025-01-21 03:55:10|2463.65|2448.85|2462.43|2447.63|2463.79|2448.99|2462.41|2447.61|26
1737431720000|2025-01-21 03:55:20|2462.41|2447.61|2461.65|2446.85|2463.25|2448.45|2461.57|2446.77|29
1737431730000|2025-01-21 03:55:30|2461.8|2447|2460.6|2445.8|2461.8|2447|2460.5|2445.7|28
1737431740000|2025-01-21 03:55:40|2460.72|2445.92|2461.28|2446.48|2462.55|2447.75|2460.69|2445.89|33
1737431750000|2025-01-21 03:55:50|2461.22|2446.42|2460.9|2446.1|2461.45|2446.65|2460.45|2445.65|26
1737431760000|2025-01-21 03:56:00|2461.17|2446.37|2461.3|2446.5|2462.6|2447.8|2461.17|2446.37|33
1737431770000|2025-01-21 03:56:10|2461.15|2446.35|2462.08|2447.28|2462.17|2447.37|2460.93|2446.13|25
1737431780000|2025-01-21 03:56:20|2461.95|2447.15|2461.65|2446.85|2462.08|2447.28|2461.45|2446.65|14
1737431790000|2025-01-21 03:56:30|2461.6|2446.8|2461.63|2446.83|2461.87|2447.07|2460.95|2446.15|21
1737431800000|2025-01-21 03:56:40|2461.65|2446.85|2461.6|2446.8|2462.7|2447.9|2461.47|2446.67|22
1737431810000|2025-01-21 03:56:50|2461.75|2446.95|2459.9|2445.1|2461.75|2446.95|2459.7|2444.9|31
1737431820000|2025-01-21 03:57:00|2459.83|2445.03|2459.7|2444.9|2461.45|2446.65|2459.7|2444.9|31
1737431830000|2025-01-21 03:57:10|2459.75|2444.95|2459.65|2444.85|2460.55|2445.75|2459.5|2444.7|24
1737431840000|2025-01-21 03:57:20|2459.63|2444.83|2459.67|2444.87|2459.75|2444.95|2459.5|2444.7|25
1737431850000|2025-01-21 03:57:30|2459.65|2444.85|2459.68|2444.88|2460.51|2445.71|2459.6|2444.8|21
1737431860000|2025-01-21 03:57:40|2459.6|2444.8|2461.47|2446.67|2461.75|2446.95|2459.25|2444.45|27
1737431870000|2025-01-21 03:57:50|2461.53|2446.73|2462.06|2447.26|2462.13|2447.33|2460.9|2446.1|33
1737431880000|2025-01-21 03:58:00|2461.95|2447.15|2461.08|2446.28|2462.65|2447.85|2461.08|2446.28|26
1737431890000|2025-01-21 03:58:10|2460.98|2446.18|2459.65|2444.85|2460.98|2446.18|2459.65|2444.85|31
1737431900000|2025-01-21 03:58:20|2459.7|2444.9|2459.65|2444.85|2460|2445.2|2459.6|2444.8|12
1737431910000|2025-01-21 03:58:30|2459.66|2444.86|2457.9|2443.1|2459.66|2444.86|2457.8|2443|26
1737431920000|2025-01-21 03:58:40|2457.85|2443.05|2453.42|2438.62|2457.85|2443.05|2453.42|2438.62|32
1737431930000|2025-01-21 03:58:50|2453.15|2438.35|2454.79|2439.99|2455.4|2440.6|2453.15|2438.35|32
1737431940000|2025-01-21 03:59:00|2455.16|2440.36|2451.79|2436.99|2455.41|2440.61|2451.75|2436.95|31
1737431950000|2025-01-21 03:59:10|2451.75|2436.95|2451.67|2436.87|2452.65|2437.85|2451.67|2436.87|28
1737431960000|2025-01-21 03:59:20|2450.55|2435.75|2450.27|2435.47|2451.65|2436.85|2450.2|2435.4|29
1737431970000|2025-01-21 03:59:30|2450.47|2435.67|2450.07|2435.27|2450.47|2435.67|2449.7|2434.9|22
1737431980000|2025-01-21 03:59:40|2449.95|2435.15|2450.82|2436.02|2451.4|2436.6|2449.95|2435.15|21
1737431990000|2025-01-21 03:59:50|2451.06|2436.26|2452.29|2437.49|2453.32|2438.52|2450.95|2436.15|29
1737432000000|2025-01-21 04:00:00|2452.39|2437.59|2449.68|2434.88|2452.71|2437.91|2449.68|2434.88|31
1737432010000|2025-01-21 04:00:10|2449.55|2434.75|2446.75|2431.95|2449.7|2434.9|2446.36|2431.56|38
1737432020000|2025-01-21 04:00:20|2446.7|2431.9|2444.7|2429.9|2446.7|2431.9|2443.95|2429.15|34
1737432030000|2025-01-21 04:00:30|2445.05|2430.25|2446.35|2431.55|2446.35|2431.55|2443.8|2429|37
1737432040000|2025-01-21 04:00:40|2446.7|2431.9|2443.65|2428.85|2446.7|2431.9|2443.63|2428.83|28
1737432050000|2025-01-21 04:00:50|2443.76|2428.96|2443.62|2428.82|2444.51|2429.71|2443.6|2428.8|31
1737432060000|2025-01-21 04:01:00|2443.77|2428.97|2441.85|2427.05|2443.77|2428.97|2441.5|2426.7|31
1737432070000|2025-01-21 04:01:10|2441.83|2427.03|2436.95|2422.15|2441.83|2427.03|2436.8|2422|34
1737432080000|2025-01-21 04:01:20|2437|2422.2|2436.14|2421.34|2438.59|2423.79|2436.14|2421.34|28
1737432090000|2025-01-21 04:01:30|2436.13|2421.33|2441.3|2426.5|2441.47|2426.67|2436.13|2421.33|35
1737432100000|2025-01-21 04:01:40|2441.93|2427.13|2441.05|2426.25|2443.98|2429.18|2440.4|2425.6|39
1737432110000|2025-01-21 04:01:50|2440.8|2426|2438.53|2423.73|2440.88|2426.08|2438.25|2423.45|27
1737432120000|2025-01-21 04:02:00|2438.72|2423.92|2436.25|2421.45|2440.39|2425.59|2436.1|2421.3|35
1737432130000|2025-01-21 04:02:10|2436.95|2422.15|2436.7|2421.9|2437.81|2423.01|2436.55|2421.75|26
1737432140000|2025-01-21 04:02:20|2436.84|2422.04|2435.7|2420.9|2436.99|2422.19|2435.7|2420.9|32
1737432150000|2025-01-21 04:02:30|2435.75|2420.95|2437.15|2422.35|2437.15|2422.35|2435.65|2420.85|32
1737432160000|2025-01-21 04:02:40|2436.75|2421.95|2436.31|2421.51|2436.75|2421.95|2435.7|2420.9|33
1737432170000|2025-01-21 04:02:50|2436.38|2421.58|2435.39|2420.59|2436.38|2421.58|2435.29|2420.49|24
1737432180000|2025-01-21 04:03:00|2435.1|2420.3|2437.95|2423.15|2438.05|2423.25|2435.1|2420.3|35
1737432190000|2025-01-21 04:03:10|2438.09|2423.29|2437.5|2422.7|2438.13|2423.33|2435.9|2421.1|35
1737432200000|2025-01-21 04:03:20|2437.67|2422.87|2439.4|2424.6|2439.55|2424.75|2437.42|2422.62|30
1737432210000|2025-01-21 04:03:30|2438.9|2424.1|2436.75|2421.95|2438.95|2424.15|2436.5|2421.7|27
1737432220000|2025-01-21 04:03:40|2436.7|2421.9|2436|2421.2|2437.7|2422.9|2435.85|2421.05|31
1737432230000|2025-01-21 04:03:50|2435.95|2421.15|2434.72|2419.92|2436.3|2421.5|2434.62|2419.82|33
1737432240000|2025-01-21 04:04:00|2434.78|2419.98|2434.06|2419.26|2434.9|2420.1|2432.55|2417.75|34
1737432250000|2025-01-21 04:04:10|2433.68|2418.88|2433.39|2418.59|2433.7|2418.9|2432.95|2418.15|35
1737432260000|2025-01-21 04:04:20|2433.5|2418.7|2433.85|2419.05|2434.05|2419.25|2432.75|2417.95|32
1737432270000|2025-01-21 04:04:30|2434.33|2419.53|2432.8|2418|2434.37|2419.57|2432.8|2418|27
1737432280000|2025-01-21 04:04:40|2432.75|2417.95|2432.85|2418.05|2433.45|2418.65|2432.75|2417.95|23
1737432290000|2025-01-21 04:04:50|2432.9|2418.1|2432.72|2417.92|2433.94|2419.14|2432.62|2417.82|28
1737432300000|2025-01-21 04:05:00|2432.6|2417.8|2430.85|2416.05|2433.38|2418.58|2430.85|2416.05|34
1737432310000|2025-01-21 04:05:10|2430.95|2416.15|2429.9|2415.1|2431.15|2416.35|2429.8|2415|22
1737432320000|2025-01-21 04:05:20|2429.7|2414.9|2430.05|2415.25|2430.9|2416.1|2429.47|2414.67|27
1737432330000|2025-01-21 04:05:30|2430.15|2415.35|2428.95|2414.15|2430.15|2415.35|2428.95|2414.15|33
1737432340000|2025-01-21 04:05:40|2428.75|2413.95|2427.8|2413|2428.85|2414.05|2427.62|2412.82|26
1737432350000|2025-01-21 04:05:50|2427.75|2412.95|2425.7|2410.9|2427.98|2413.18|2425.61|2410.81|27
1737432360000|2025-01-21 04:06:00|2425.63|2410.83|2424.83|2410.03|2426.3|2411.5|2424.55|2409.75|31
1737432370000|2025-01-21 04:06:10|2424.93|2410.13|2425.6|2410.8|2425.72|2410.92|2423.37|2408.57|33
1737432380000|2025-01-21 04:06:20|2425.71|2410.91|2423.3|2408.5|2425.71|2410.91|2423.15|2408.35|27
1737432390000|2025-01-21 04:06:30|2422.57|2407.77|2424.54|2409.74|2424.54|2409.74|2422|2407.2|37
1737432400000|2025-01-21 04:06:40|2424.1|2409.3|2422.8|2408|2424.1|2409.3|2422.73|2407.93|31
1737432410000|2025-01-21 04:06:50|2422.85|2408.05|2426.45|2411.65|2427.55|2412.75|2422.85|2408.05|35
1737432420000|2025-01-21 04:07:00|2426.4|2411.6|2429.6|2414.8|2430.72|2415.92|2426.25|2411.45|38
1737432430000|2025-01-21 04:07:10|2429.54|2414.74|2428.15|2413.35|2429.54|2414.74|2426.89|2412.09|34
1737432440000|2025-01-21 04:07:20|2428.19|2413.39|2426.68|2411.88|2429.15|2414.35|2426.5|2411.7|34
1737432450000|2025-01-21 04:07:30|2426.74|2411.94|2429.16|2414.36|2429.94|2415.14|2426.57|2411.77|33
1737432460000|2025-01-21 04:07:40|2429.3|2414.5|2423.5|2408.7|2429.3|2414.5|2423.4|2408.6|38
1737432470000|2025-01-21 04:07:50|2423.65|2408.85|2423.04|2408.24|2423.85|2409.05|2422.55|2407.75|29
1737432480000|2025-01-21 04:08:00|2422.87|2408.07|2418.15|2403.35|2422.93|2408.13|2417.39|2402.59|39
1737432490000|2025-01-21 04:08:10|2418|2403.2|2418.61|2403.81|2418.65|2403.85|2417.39|2402.59|35
1737432500000|2025-01-21 04:08:20|2418.44|2403.64|2417.35|2402.55|2418.44|2403.64|2416.85|2402.05|26
1737432510000|2025-01-21 04:08:30|2417.27|2402.47|2417.6|2402.8|2418.02|2403.22|2417.18|2402.38|29
1737432520000|2025-01-21 04:08:40|2417.56|2402.76|2417.3|2402.5|2418.3|2403.5|2416.7|2401.9|30
1737432530000|2025-01-21 04:08:50|2417.35|2402.55|2418.25|2403.45|2418.25|2403.45|2417.35|2402.55|31
1737432540000|2025-01-21 04:09:00|2418.2|2403.4|2417.39|2402.59|2420.26|2405.46|2417.39|2402.59|35
1737432550000|2025-01-21 04:09:10|2417.34|2402.54|2416.32|2401.52|2418.66|2403.86|2416.16|2401.36|33
1737432560000|2025-01-21 04:09:20|2416.09|2401.29|2416.65|2401.85|2418.7|2403.9|2415.94|2401.14|33
1737432570000|2025-01-21 04:09:30|2416.7|2401.9|2417.03|2402.23|2417.7|2402.9|2416.6|2401.8|32
1737432580000|2025-01-21 04:09:40|2416.9|2402.1|2416.43|2401.63|2417.05|2402.25|2415.55|2400.75|26
1737432590000|2025-01-21 04:09:50|2416.35|2401.55|2414.97|2400.17|2416.35|2401.55|2414.89|2400.09|32
1737432600000|2025-01-21 04:10:00|2415.03|2400.23|2415.09|2400.29|2415.75|2400.95|2414.95|2400.15|31
1737432610000|2025-01-21 04:10:10|2415.06|2400.26|2414.97|2400.17|2415.65|2400.85|2414.85|2400.05|18
1737432620000|2025-01-21 04:10:20|2415.01|2400.21|2413.32|2398.52|2418.15|2403.35|2413.32|2398.52|35
1737432630000|2025-01-21 04:10:30|2413.15|2398.35|2411.11|2396.31|2413.15|2398.35|2410.98|2396.18|36
1737432640000|2025-01-21 04:10:40|2411.14|2396.34|2414.4|2399.6|2414.99|2400.19|2411.14|2396.34|35
1737432650000|2025-01-21 04:10:50|2415.55|2400.75|2414.59|2399.79|2415.6|2400.8|2413.93|2399.13|32
1737432660000|2025-01-21 04:11:00|2414.81|2400.01|2412.38|2397.58|2415.81|2401.01|2412.22|2397.42|38
1737432670000|2025-01-21 04:11:10|2412.18|2397.38|2411.94|2397.14|2412.45|2397.65|2411.8|2397|31
1737432680000|2025-01-21 04:11:20|2411.84|2397.04|2410.07|2395.27|2412.45|2397.65|2409.6|2394.8|38
1737432690000|2025-01-21 04:11:30|2410.35|2395.55|2412.07|2397.27|2412.22|2397.42|2410.2|2395.4|36
1737432700000|2025-01-21 04:11:40|2411.84|2397.04|2410.44|2395.64|2411.84|2397.04|2410.15|2395.35|31
1737432710000|2025-01-21 04:11:50|2410.54|2395.74|2411.16|2396.36|2411.95|2397.15|2410.54|2395.74|27
1737432720000|2025-01-21 04:12:00|2411.2|2396.4|2415.94|2401.14|2415.94|2401.14|2411.1|2396.3|38
1737432730000|2025-01-21 04:12:10|2416.14|2401.34|2412.74|2397.94|2416.17|2401.37|2412.43|2397.63|38
1737432740000|2025-01-21 04:12:20|2412.79|2397.99|2413.8|2399|2414.14|2399.34|2412.65|2397.85|33
1737432750000|2025-01-21 04:12:30|2413.93|2399.13|2415.55|2400.75|2415.55|2400.75|2413.03|2398.23|36
1737432760000|2025-01-21 04:12:40|2415.75|2400.95|2416.6|2401.8|2417.04|2402.24|2415.25|2400.45|29
1737432770000|2025-01-21 04:12:50|2416.5|2401.7|2414.44|2399.64|2416.98|2402.18|2413.45|2398.65|35
1737432780000|2025-01-21 04:13:00|2414.55|2399.75|2417.58|2402.78|2417.89|2403.09|2414.55|2399.75|28
1737432790000|2025-01-21 04:13:10|2417.57|2402.77|2420.35|2405.55|2420.35|2405.55|2416.6|2401.8|33
1737432800000|2025-01-21 04:13:20|2420.5|2405.7|2421.58|2406.78|2422.6|2407.8|2420.5|2405.7|36
1737432810000|2025-01-21 04:13:30|2421.36|2406.56|2419.85|2405.05|2421.65|2406.85|2419.43|2404.63|33
1737432820000|2025-01-21 04:13:40|2420.22|2405.42|2421.68|2406.88|2422.05|2407.25|2420.22|2405.42|27
1737432830000|2025-01-21 04:13:50|2421.6|2406.8|2420.44|2405.64|2422.15|2407.35|2420.3|2405.5|24
1737432840000|2025-01-21 04:14:00|2420.49|2405.69|2423.25|2408.45|2423.25|2408.45|2420|2405.2|27
1737432850000|2025-01-21 04:14:10|2423.3|2408.5|2423.31|2408.51|2424.75|2409.95|2423.3|2408.5|33
1737432860000|2025-01-21 04:14:20|2422.9|2408.1|2424.25|2409.45|2424.53|2409.73|2422.88|2408.08|34
1737432870000|2025-01-21 04:14:30|2424.44|2409.64|2425.94|2411.14|2425.94|2411.14|2424.44|2409.64|21
1737432880000|2025-01-21 04:14:40|2425.85|2411.05|2425.9|2411.1|2427.14|2412.34|2425.55|2410.75|30
1737432890000|2025-01-21 04:14:50|2425.85|2411.05|2425.45|2410.65|2426.02|2411.22|2424.8|2410|28
1737432900000|2025-01-21 04:15:00|2425.48|2410.68|2427.63|2412.83|2427.65|2412.85|2424.13|2409.33|36
1737432910000|2025-01-21 04:15:10|2427.4|2412.6|2425.85|2411.05|2427.93|2413.13|2425.49|2410.69|37
1737432920000|2025-01-21 04:15:20|2425.83|2411.03|2425.92|2411.12|2427.54|2412.74|2425.83|2411.03|29
1737432930000|2025-01-21 04:15:30|2425.55|2410.75|2422|2407.2|2425.97|2411.17|2422|2407.2|34
1737432940000|2025-01-21 04:15:40|2421.9|2407.1|2422.07|2407.27|2422.65|2407.85|2420.5|2405.7|37
1737432950000|2025-01-21 04:15:50|2422.18|2407.38|2423.15|2408.35|2423.52|2408.72|2421.6|2406.8|31
1737432960000|2025-01-21 04:16:00|2422.85|2408.05|2426.42|2411.62|2426.48|2411.68|2422.85|2408.05|32
1737432970000|2025-01-21 04:16:10|2425.75|2410.95|2424.3|2409.5|2426.89|2412.09|2424.25|2409.45|33
1737432980000|2025-01-21 04:16:20|2424.45|2409.65|2421.72|2406.92|2424.58|2409.78|2421.72|2406.92|22
1737432990000|2025-01-21 04:16:30|2421.97|2407.17|2420.72|2405.92|2422.55|2407.75|2419.66|2404.86|32
1737433000000|2025-01-21 04:16:40|2420.89|2406.09|2422.88|2408.08|2422.88|2408.08|2420.8|2406|34
1737433010000|2025-01-21 04:16:50|2423.02|2408.22|2422.21|2407.41|2423.25|2408.45|2421.85|2407.05|25
1737433020000|2025-01-21 04:17:00|2423|2408.2|2423.85|2409.05|2424.66|2409.86|2423|2408.2|31
1737433030000|2025-01-21 04:17:10|2425.05|2410.25|2424.55|2409.75|2425.3|2410.5|2423.37|2408.57|33
1737433040000|2025-01-21 04:17:20|2424.4|2409.6|2424.37|2409.57|2425.3|2410.5|2424|2409.2|29
1737433050000|2025-01-21 04:17:30|2424.26|2409.46|2424.5|2409.7|2425.2|2410.4|2423.9|2409.1|30
1737433060000|2025-01-21 04:17:40|2424.45|2409.65|2426.2|2411.4|2426.29|2411.49|2424.45|2409.65|22
1737433070000|2025-01-21 04:17:50|2426.16|2411.36|2426.78|2411.98|2427.34|2412.54|2425.05|2410.25|31
1737433080000|2025-01-21 04:18:00|2426.5|2411.7|2427.88|2413.08|2427.98|2413.18|2426.5|2411.7|31
1737433090000|2025-01-21 04:18:10|2427.9|2413.1|2425.52|2410.72|2428.25|2413.45|2425.13|2410.33|34
1737433100000|2025-01-21 04:18:20|2425.5|2410.7|2427.51|2412.71|2427.57|2412.77|2425.5|2410.7|29
1737433110000|2025-01-21 04:18:30|2427.02|2412.22|2428.88|2414.08|2428.95|2414.15|2427.02|2412.22|27
1737433120000|2025-01-21 04:18:40|2428.78|2413.98|2429.53|2414.73|2429.75|2414.95|2428.78|2413.98|17
1737433130000|2025-01-21 04:18:50|2429.69|2414.89|2429.35|2414.55|2430.7|2415.9|2429.25|2414.45|23
1737433140000|2025-01-21 04:19:00|2429.55|2414.75|2428.5|2413.7|2430.8|2416|2427.55|2412.75|36
1737433150000|2025-01-21 04:19:10|2428.65|2413.85|2429.75|2414.95|2430.4|2415.6|2428.45|2413.65|33
1737433160000|2025-01-21 04:19:20|2429.7|2414.9|2428.64|2413.84|2429.9|2415.1|2428.45|2413.65|20
1737433170000|2025-01-21 04:19:30|2428.6|2413.8|2426.65|2411.85|2428.6|2413.8|2425.27|2410.47|31
1737433180000|2025-01-21 04:19:40|2426.6|2411.8|2424.89|2410.09|2427.35|2412.55|2424.54|2409.74|32
1737433190000|2025-01-21 04:19:50|2424.79|2409.99|2423.25|2408.45|2424.9|2410.1|2422.8|2408|26
1737433200000|2025-01-21 04:20:00|2423.55|2408.75|2424.76|2409.96|2425.28|2410.48|2423.55|2408.75|30
1737433210000|2025-01-21 04:20:10|2424.68|2409.88|2423.6|2408.8|2425.7|2410.9|2422.86|2408.06|30
1737433220000|2025-01-21 04:20:20|2423.75|2408.95|2422.45|2407.65|2424.15|2409.35|2422.45|2407.65|29
1737433230000|2025-01-21 04:20:30|2422.4|2407.6|2420.93|2406.13|2422.4|2407.6|2420.31|2405.51|23
1737433240000|2025-01-21 04:20:40|2420.88|2406.08|2424.01|2409.21|2424.6|2409.8|2420.74|2405.94|32
1737433250000|2025-01-21 04:20:50|2424|2409.2|2422.84|2408.04|2425.65|2410.85|2422.84|2408.04|29
1737433260000|2025-01-21 04:21:00|2422.7|2407.9|2417.95|2403.15|2422.8|2408|2417.95|2403.15|34
1737433270000|2025-01-21 04:21:10|2417.85|2403.05|2416.2|2401.4|2418.18|2403.38|2416.2|2401.4|34
1737433280000|2025-01-21 04:21:20|2415.95|2401.15|2414.6|2399.8|2416.07|2401.27|2413.85|2399.05|31
1737433290000|2025-01-21 04:21:30|2414.55|2399.75|2414.6|2399.8|2415.5|2400.7|2413.9|2399.1|30
1737433300000|2025-01-21 04:21:40|2414.77|2399.97|2412.9|2398.1|2414.77|2399.97|2412.25|2397.45|27
1737433310000|2025-01-21 04:21:50|2412.58|2397.78|2413.28|2398.48|2413.28|2398.48|2412.35|2397.55|16
1737433320000|2025-01-21 04:22:00|2413.37|2398.57|2419.05|2404.25|2419.05|2404.25|2413.37|2398.57|34
1737433330000|2025-01-21 04:22:10|2419.3|2404.5|2420.8|2406|2421.09|2406.29|2419.3|2404.5|32
1737433340000|2025-01-21 04:22:20|2420.47|2405.67|2416.08|2401.28|2420.89|2406.09|2415.85|2401.05|33
1737433350000|2025-01-21 04:22:30|2415.6|2400.8|2416.6|2401.8|2416.6|2401.8|2414.65|2399.85|30
1737433360000|2025-01-21 04:22:40|2416.8|2402|2415.67|2400.87|2416.94|2402.14|2415.1|2400.3|29
1737433370000|2025-01-21 04:22:50|2415.65|2400.85|2415.06|2400.26|2415.8|2401|2414.8|2400|23
1737433380000|2025-01-21 04:23:00|2414.92|2400.12|2410.9|2396.1|2414.92|2400.12|2410.79|2395.99|34
1737433390000|2025-01-21 04:23:10|2410.83|2396.03|2412.55|2397.75|2412.55|2397.75|2410.75|2395.95|24
1737433400000|2025-01-21 04:23:20|2412.65|2397.85|2415.22|2400.42|2415.75|2400.95|2412.65|2397.85|29
1737433410000|2025-01-21 04:23:30|2415.25|2400.45|2416.48|2401.68|2416.5|2401.7|2414.42|2399.62|24
1737433420000|2025-01-21 04:23:40|2416.45|2401.65|2417.09|2402.29|2417.09|2402.29|2415.75|2400.95|22
1737433430000|2025-01-21 04:23:50|2417.25|2402.45|2417.92|2403.12|2418.3|2403.5|2416.95|2402.15|15
1737433440000|2025-01-21 04:24:00|2417.86|2403.06|2416.5|2401.7|2417.86|2403.06|2415.55|2400.75|35
1737433450000|2025-01-21 04:24:10|2416.6|2401.8|2415.68|2400.88|2417.9|2403.1|2415.5|2400.7|32
1737433460000|2025-01-21 04:24:20|2415.25|2400.45|2415.43|2400.63|2416.2|2401.4|2415.25|2400.45|25
1737433470000|2025-01-21 04:24:30|2415.48|2400.68|2414.8|2400|2415.53|2400.73|2414.79|2399.99|16
1737433480000|2025-01-21 04:24:40|2414.79|2399.99|2415.2|2400.4|2415.4|2400.6|2414.79|2399.99|18
1737433490000|2025-01-21 04:24:50|2415.47|2400.67|2415.45|2400.65|2416.6|2401.8|2415.2|2400.4|22
1737433500000|2025-01-21 04:25:00|2415.5|2400.7|2415.1|2400.3|2415.9|2401.1|2414.3|2399.5|31
1737433510000|2025-01-21 04:25:10|2415.25|2400.45|2415.5|2400.7|2417.05|2402.25|2415.25|2400.45|26
1737433520000|2025-01-21 04:25:20|2415.56|2400.76|2414.4|2399.6|2415.56|2400.76|2414.05|2399.25|22
1737433530000|2025-01-21 04:25:30|2414.5|2399.7|2416.15|2401.35|2417.13|2402.33|2414.5|2399.7|30
1737433540000|2025-01-21 04:25:40|2416.44|2401.64|2418.8|2404|2419.6|2404.8|2416.25|2401.45|31
1737433550000|2025-01-21 04:25:50|2418.45|2403.65|2420.46|2405.66|2420.46|2405.66|2418.45|2403.65|21
1737433560000|2025-01-21 04:26:00|2420.43|2405.63|2420.63|2405.83|2421.17|2406.37|2418.95|2404.15|28
1737433570000|2025-01-21 04:26:10|2420.45|2405.65|2418.21|2403.41|2420.85|2406.05|2417.85|2403.05|28
1737433580000|2025-01-21 04:26:20|2418.1|2403.3|2420.9|2406.1|2421.02|2406.22|2418.1|2403.3|21
1737433590000|2025-01-21 04:26:30|2421|2406.2|2423.9|2409.1|2424.02|2409.22|2421|2406.2|30
1737433600000|2025-01-21 04:26:40|2424.1|2409.3|2424.14|2409.34|2424.33|2409.53|2423.1|2408.3|30
1737433610000|2025-01-21 04:26:50|2424.03|2409.23|2421.75|2406.95|2424.03|2409.23|2421.75|2406.95|29
1737433620000|2025-01-21 04:27:00|2421.7|2406.9|2418.01|2403.21|2422.18|2407.38|2418.01|2403.21|34
1737433630000|2025-01-21 04:27:10|2417.65|2402.85|2416.92|2402.12|2418.02|2403.22|2416.44|2401.64|27
1737433640000|2025-01-21 04:27:20|2416.88|2402.08|2414.7|2399.9|2416.9|2402.1|2414.7|2399.9|20
1737433650000|2025-01-21 04:27:30|2414.25|2399.45|2414.15|2399.35|2414.87|2400.07|2413.1|2398.3|32
1737433660000|2025-01-21 04:27:40|2414.27|2399.47|2412.97|2398.17|2414.27|2399.47|2412.65|2397.85|30
1737433670000|2025-01-21 04:27:50|2412.85|2398.05|2413.12|2398.32|2413.12|2398.32|2412.66|2397.86|16
1737433680000|2025-01-21 04:28:00|2413.2|2398.4|2410.49|2395.69|2413.37|2398.57|2410.49|2395.69|27
1737433690000|2025-01-21 04:28:10|2410.57|2395.77|2409.98|2395.18|2411.55|2396.75|2409.93|2395.13|23
1737433700000|2025-01-21 04:28:20|2409.85|2395.05|2410.25|2395.45|2410.68|2395.88|2409.85|2395.05|17
1737433710000|2025-01-21 04:28:30|2410.3|2395.5|2410.54|2395.74|2410.89|2396.09|2410.3|2395.5|20
1737433720000|2025-01-21 04:28:40|2410.51|2395.71|2411.21|2396.41|2411.65|2396.85|2410.51|2395.71|26
1737433730000|2025-01-21 04:28:50|2411.19|2396.39|2409.42|2394.62|2411.19|2396.39|2409.05|2394.25|23
1737433740000|2025-01-21 04:29:00|2409.52|2394.72|2408.68|2393.88|2409.65|2394.85|2408.68|2393.88|15
1737433750000|2025-01-21 04:29:10|2408.45|2393.65|2408.45|2393.65|2409.27|2394.47|2408.25|2393.45|30
1737433760000|2025-01-21 04:29:20|2408.56|2393.76|2409.18|2394.38|2409.22|2394.42|2407.7|2392.9|27
1737433770000|2025-01-21 04:29:30|2409.2|2394.4|2408.7|2393.9|2409.31|2394.51|2407.9|2393.1|22
1737433780000|2025-01-21 04:29:40|2408.2|2393.4|2407.57|2392.77|2408.7|2393.9|2407.35|2392.55|23
1737433790000|2025-01-21 04:29:50|2407.52|2392.72|2406.84|2392.04|2407.64|2392.84|2406.6|2391.8|28
1737433800000|2025-01-21 04:30:00|2407.55|2392.75|2405.7|2390.9|2407.55|2392.75|2404.9|2390.1|35
1737433810000|2025-01-21 04:30:10|2405.74|2390.94|2406.9|2392.1|2406.9|2392.1|2405.15|2390.35|30
1737433820000|2025-01-21 04:30:20|2406.64|2391.84|2399.9|2385.1|2406.64|2391.84|2399.9|2385.1|33
1737433830000|2025-01-21 04:30:30|2399.7|2384.9|2399.68|2384.88|2400.17|2385.37|2399.2|2384.4|24
1737433840000|2025-01-21 04:30:40|2399.9|2385.1|2397.19|2382.39|2399.9|2385.1|2397.19|2382.39|31
1737433850000|2025-01-21 04:30:50|2396.85|2382.05|2394.47|2379.67|2396.9|2382.1|2393.74|2378.94|29
1737433860000|2025-01-21 04:31:00|2394.53|2379.73|2398.43|2383.63|2400.9|2386.1|2394.53|2379.73|38
1737433870000|2025-01-21 04:31:10|2398.2|2383.4|2394.14|2379.34|2398.3|2383.5|2393|2378.2|35
1737433880000|2025-01-21 04:31:20|2394.1|2379.3|2393.9|2379.1|2394.85|2380.05|2393.65|2378.85|28
1737433890000|2025-01-21 04:31:30|2393.68|2378.88|2393.92|2379.12|2394.39|2379.59|2393|2378.2|28
1737433900000|2025-01-21 04:31:40|2393.97|2379.17|2396.56|2381.76|2398.85|2384.05|2393.97|2379.17|30
1737433910000|2025-01-21 04:31:50|2396.39|2381.59|2394.1|2379.3|2396.39|2381.59|2393.15|2378.35|36
1737433920000|2025-01-21 04:32:00|2393.94|2379.14|2393.63|2378.83|2394.05|2379.25|2393|2378.2|30
1737433930000|2025-01-21 04:32:10|2393.81|2379.01|2393.59|2378.79|2395.25|2380.45|2393.3|2378.5|29
1737433940000|2025-01-21 04:32:20|2393.5|2378.7|2392.01|2377.21|2393.85|2379.05|2391.9|2377.1|30
1737433950000|2025-01-21 04:32:30|2391.98|2377.18|2390.8|2376|2392.04|2377.24|2390.6|2375.8|29
1737433960000|2025-01-21 04:32:40|2390.85|2376.05|2392.15|2377.35|2392.74|2377.94|2390.85|2376.05|31
1737433970000|2025-01-21 04:32:50|2392.05|2377.25|2396.95|2382.15|2397.06|2382.26|2391.85|2377.05|37
1737433980000|2025-01-21 04:33:00|2397.02|2382.22|2397.35|2382.55|2398.8|2384|2396.2|2381.4|36
1737433990000|2025-01-21 04:33:10|2397.53|2382.73|2394.8|2380|2397.53|2382.73|2393.55|2378.75|31
1737434000000|2025-01-21 04:33:20|2394.9|2380.1|2393.67|2378.87|2396.42|2381.62|2393.6|2378.8|32
1737434010000|2025-01-21 04:33:30|2393.65|2378.85|2391.15|2376.35|2393.92|2379.12|2390.8|2376|31
1737434020000|2025-01-21 04:33:40|2391.5|2376.7|2390.28|2375.48|2391.9|2377.1|2390.02|2375.22|21
1737434030000|2025-01-21 04:33:50|2389.96|2375.16|2389.05|2374.25|2390.55|2375.75|2389.05|2374.25|25
1737434040000|2025-01-21 04:34:00|2388.95|2374.15|2387.41|2372.61|2389.4|2374.6|2387.2|2372.4|27
1737434050000|2025-01-21 04:34:10|2387.4|2372.6|2385.37|2370.57|2387.4|2372.6|2384.9|2370.1|31
1737434060000|2025-01-21 04:34:20|2385.17|2370.37|2383.85|2369.05|2385.73|2370.93|2383.5|2368.7|30
1737434070000|2025-01-21 04:34:30|2383.57|2368.77|2379.3|2364.5|2383.85|2369.05|2378.2|2363.4|35
1737434080000|2025-01-21 04:34:40|2379.2|2364.4|2380.7|2365.9|2381.07|2366.27|2378.25|2363.45|37
1737434090000|2025-01-21 04:34:50|2379.8|2365|2382.2|2367.4|2382.75|2367.95|2379.35|2364.55|36
1737434100000|2025-01-21 04:35:00|2382.47|2367.67|2381.68|2366.88|2383.3|2368.5|2380.3|2365.5|35
1737434110000|2025-01-21 04:35:10|2381.65|2366.85|2380.27|2365.47|2381.94|2367.14|2379.55|2364.75|34
1737434120000|2025-01-21 04:35:20|2380.23|2365.43|2380.4|2365.6|2381.42|2366.62|2379.8|2365|36
1737434130000|2025-01-21 04:35:30|2380.37|2365.57|2379.5|2364.7|2380.55|2365.75|2378.95|2364.15|30
1737434140000|2025-01-21 04:35:40|2380.22|2365.42|2375.6|2360.8|2380.5|2365.7|2375.6|2360.8|30
1737434150000|2025-01-21 04:35:50|2375.65|2360.85|2376.04|2361.24|2376.47|2361.67|2375.45|2360.65|29
1737434160000|2025-01-21 04:36:00|2375.7|2360.9|2376.15|2361.35|2378.65|2363.85|2375.45|2360.65|31
1737434170000|2025-01-21 04:36:10|2376.24|2361.44|2376.5|2361.7|2377.32|2362.52|2375.55|2360.75|35
1737434180000|2025-01-21 04:36:20|2377.29|2362.49|2379.15|2364.35|2379.15|2364.35|2376|2361.2|34
1737434190000|2025-01-21 04:36:30|2378.95|2364.15|2377.62|2362.82|2380.07|2365.27|2377.1|2362.3|35
1737434200000|2025-01-21 04:36:40|2377.32|2362.52|2377.22|2362.42|2378.32|2363.52|2377.22|2362.42|29
1737434210000|2025-01-21 04:36:50|2377.26|2362.46|2376.03|2361.23|2377.26|2362.46|2374.95|2360.15|37
1737434220000|2025-01-21 04:37:00|2375.97|2361.17|2376.08|2361.28|2376.9|2362.1|2375.3|2360.5|34
1737434230000|2025-01-21 04:37:10|2376.85|2362.05|2376.45|2361.65|2378.05|2363.25|2376.1|2361.3|34
1737434240000|2025-01-21 04:37:20|2376.4|2361.6|2377.47|2362.67|2378.38|2363.58|2376.25|2361.45|30
1737434250000|2025-01-21 04:37:30|2377.5|2362.7|2382.1|2367.3|2382.1|2367.3|2377|2362.2|38
1737434260000|2025-01-21 04:37:40|2382.45|2367.65|2388.53|2373.73|2389.47|2374.67|2382.45|2367.65|38
1737434270000|2025-01-21 04:37:50|2388.61|2373.81|2387.7|2372.9|2389.2|2374.4|2387.33|2372.53|38
1737434280000|2025-01-21 04:38:00|2387.35|2372.55|2390.1|2375.3|2390.1|2375.3|2385|2370.2|38
1737434290000|2025-01-21 04:38:10|2390.3|2375.5|2389.9|2375.1|2391.65|2376.85|2389.55|2374.75|32
1737434300000|2025-01-21 04:38:20|2389.82|2375.02|2390.46|2375.66|2391.85|2377.05|2389.53|2374.73|35
1737434310000|2025-01-21 04:38:30|2390.56|2375.76|2392.35|2377.55|2392.35|2377.55|2389.45|2374.65|35
1737434320000|2025-01-21 04:38:40|2392.64|2377.84|2389.08|2374.28|2392.68|2377.88|2388.65|2373.85|36
1737434330000|2025-01-21 04:38:50|2389.54|2374.74|2389.14|2374.34|2390.65|2375.85|2389.14|2374.34|32
1737434340000|2025-01-21 04:39:00|2389.12|2374.32|2386.35|2371.55|2389.12|2374.32|2386.35|2371.55|34
1737434350000|2025-01-21 04:39:10|2386.38|2371.58|2386.8|2372|2387.68|2372.88|2385.6|2370.8|31
1737434360000|2025-01-21 04:39:20|2385.9|2371.1|2385.65|2370.85|2388.45|2373.65|2385.62|2370.82|36
1737434370000|2025-01-21 04:39:30|2385.89|2371.09|2388.22|2373.42|2388.64|2373.84|2385.75|2370.95|31
1737434380000|2025-01-21 04:39:40|2388.27|2373.47|2386.9|2372.1|2388.77|2373.97|2385.4|2370.6|34
1737434390000|2025-01-21 04:39:50|2386.97|2372.17|2386.55|2371.75|2388.9|2374.1|2386.45|2371.65|35
1737434400000|2025-01-21 04:40:00|2386.6|2371.8|2392.65|2377.85|2392.65|2377.85|2386.6|2371.8|33
1737434410000|2025-01-21 04:40:10|2391.83|2377.03|2390.45|2375.65|2392.85|2378.05|2390.45|2375.65|35
1737434420000|2025-01-21 04:40:20|2390.18|2375.38|2389.28|2374.48|2390.28|2375.48|2388|2373.2|35
1737434430000|2025-01-21 04:40:30|2389.17|2374.37|2392.78|2377.98|2392.95|2378.15|2389.17|2374.37|35
1737434440000|2025-01-21 04:40:40|2392.66|2377.86|2390.74|2375.94|2392.66|2377.86|2390.55|2375.75|34
1737434450000|2025-01-21 04:40:50|2390.65|2375.85|2394.53|2379.73|2394.53|2379.73|2390.65|2375.85|28
1737434460000|2025-01-21 04:41:00|2394.47|2379.67|2396.37|2381.57|2396.37|2381.57|2394.47|2379.67|25
1737434470000|2025-01-21 04:41:10|2396.65|2381.85|2397|2382.2|2397.03|2382.23|2393.9|2379.1|35
1737434480000|2025-01-21 04:41:20|2396.85|2382.05|2397.94|2383.14|2398.65|2383.85|2396.85|2382.05|24
1737434490000|2025-01-21 04:41:30|2398.13|2383.33|2398.28|2383.48|2400.65|2385.85|2398|2383.2|25
1737434500000|2025-01-21 04:41:40|2398.29|2383.49|2400.75|2385.95|2401.03|2386.23|2398.05|2383.25|36
1737434510000|2025-01-21 04:41:50|2400.85|2386.05|2400.2|2385.4|2401.45|2386.65|2399.4|2384.6|26
1737434520000|2025-01-21 04:42:00|2400.4|2385.6|2397.45|2382.65|2400.85|2386.05|2396.95|2382.15|30
1737434530000|2025-01-21 04:42:10|2397.4|2382.6|2398.57|2383.77|2398.91|2384.11|2397|2382.2|32
1737434540000|2025-01-21 04:42:20|2398.55|2383.75|2396.37|2381.57|2398.8|2384|2396.05|2381.25|27
1737434550000|2025-01-21 04:42:30|2396.47|2381.67|2396.98|2382.18|2398.4|2383.6|2396.15|2381.35|29
1737434560000|2025-01-21 04:42:40|2396.85|2382.05|2396.6|2381.8|2397.7|2382.9|2395.55|2380.75|27
1737434570000|2025-01-21 04:42:50|2396.18|2381.38|2395.95|2381.15|2396.37|2381.57|2395|2380.2|30
1737434580000|2025-01-21 04:43:00|2396.06|2381.26|2395.11|2380.31|2398.16|2383.36|2394.35|2379.55|35
1737434590000|2025-01-21 04:43:10|2395|2380.2|2394.47|2379.67|2395.7|2380.9|2394.35|2379.55|33
1737434600000|2025-01-21 04:43:20|2394.39|2379.59|2393.29|2378.49|2394.39|2379.59|2392.88|2378.08|32
1737434610000|2025-01-21 04:43:30|2393.36|2378.56|2393.92|2379.12|2394.17|2379.37|2392.3|2377.5|36
1737434620000|2025-01-21 04:43:40|2394.22|2379.42|2397.69|2382.89|2398.4|2383.6|2394.07|2379.27|32
1737434630000|2025-01-21 04:43:50|2397.73|2382.93|2396.9|2382.1|2398.7|2383.9|2396.9|2382.1|28
1737434640000|2025-01-21 04:44:00|2396.8|2382|2397.11|2382.31|2397.47|2382.67|2396.05|2381.25|32
1737434650000|2025-01-21 04:44:10|2397.25|2382.45|2397.6|2382.8|2397.9|2383.1|2395.67|2380.87|34
1737434660000|2025-01-21 04:44:20|2397.54|2382.74|2400|2385.2|2400.31|2385.51|2397.54|2382.74|33
1737434670000|2025-01-21 04:44:30|2400.7|2385.9|2401.2|2386.4|2401.2|2386.4|2400.1|2385.3|15
1737434680000|2025-01-21 04:44:40|2401.26|2386.46|2400.64|2385.84|2401.26|2386.46|2400.64|2385.84|8
1737434690000|2025-01-21 04:44:50|2400.59|2385.79|2398.08|2383.28|2400.59|2385.79|2397.75|2382.95|31
1737434700000|2025-01-21 04:45:00|2397.98|2383.18|2402.2|2387.4|2402.3|2387.5|2397.98|2383.18|31
1737434710000|2025-01-21 04:45:10|2402.39|2387.59|2401.8|2387|2403.65|2388.85|2400.6|2385.8|30
1737434720000|2025-01-21 04:45:20|2402.07|2387.27|2395.35|2380.55|2402.18|2387.38|2394.9|2380.1|37
1737434730000|2025-01-21 04:45:30|2395.46|2380.66|2397|2382.2|2397|2382.2|2395.38|2380.58|29
1737434740000|2025-01-21 04:45:40|2396.95|2382.15|2400.44|2385.64|2400.44|2385.64|2396.04|2381.24|37
1737434750000|2025-01-21 04:45:50|2400.35|2385.55|2399|2384.2|2400.7|2385.9|2398.93|2384.13|30
1737434760000|2025-01-21 04:46:00|2399.27|2384.47|2401.8|2387|2402.5|2387.7|2399.27|2384.47|36
1737434770000|2025-01-21 04:46:10|2401.93|2387.13|2402.36|2387.56|2402.9|2388.1|2401.1|2386.3|33
1737434780000|2025-01-21 04:46:20|2402.31|2387.51|2404.12|2389.32|2404.33|2389.53|2400.89|2386.09|34
1737434790000|2025-01-21 04:46:30|2404|2389.2|2401.45|2386.65|2404.5|2389.7|2401.15|2386.35|28
1737434800000|2025-01-21 04:46:40|2402.4|2387.6|2403.76|2388.96|2404.39|2389.59|2401.95|2387.15|34
1737434810000|2025-01-21 04:46:50|2403.55|2388.75|2399.9|2385.1|2403.65|2388.85|2399.9|2385.1|32
1737434820000|2025-01-21 04:47:00|2399.92|2385.12|2404.05|2389.25|2404.32|2389.52|2399.91|2385.11|34
1737434830000|2025-01-21 04:47:10|2404.02|2389.22|2404.82|2390.02|2405.38|2390.58|2403.95|2389.15|37
1737434840000|2025-01-21 04:47:20|2404.7|2389.9|2404.55|2389.75|2405.5|2390.7|2404.35|2389.55|35
1737434850000|2025-01-21 04:47:30|2404.9|2390.1|2402.7|2387.9|2405.35|2390.55|2401.95|2387.15|37
1737434860000|2025-01-21 04:47:40|2403.5|2388.7|2404.95|2390.15|2405.5|2390.7|2403.5|2388.7|27
1737434870000|2025-01-21 04:47:50|2405.2|2390.4|2403.76|2388.96|2405.66|2390.86|2403.76|2388.96|28
1737434880000|2025-01-21 04:48:00|2403.53|2388.73|2403.85|2389.05|2404.4|2389.6|2402.05|2387.25|36
1737434890000|2025-01-21 04:48:10|2403.98|2389.18|2404.52|2389.72|2404.8|2390|2403.37|2388.57|34
1737434900000|2025-01-21 04:48:20|2404.57|2389.77|2401.68|2386.88|2404.63|2389.83|2401.47|2386.67|34
1737434910000|2025-01-21 04:48:30|2401.63|2386.83|2402.65|2387.85|2402.65|2387.85|2401|2386.2|30
1737434920000|2025-01-21 04:48:40|2402.78|2387.98|2405.56|2390.76|2405.9|2391.1|2402.78|2387.98|30
1737434930000|2025-01-21 04:48:50|2405.46|2390.66|2405.22|2390.42|2406.35|2391.55|2405.2|2390.4|28
1737434940000|2025-01-21 04:49:00|2405.24|2390.44|2407.33|2392.53|2407.71|2392.91|2405.1|2390.3|31
1737434950000|2025-01-21 04:49:10|2407.41|2392.61|2406.8|2392|2407.41|2392.61|2405.95|2391.15|24
1737434960000|2025-01-21 04:49:20|2406.26|2391.46|2407.75|2392.95|2407.9|2393.1|2406|2391.2|33
1737434970000|2025-01-21 04:49:30|2407.87|2393.07|2406.02|2391.22|2407.9|2393.1|2406.02|2391.22|26
1737434980000|2025-01-21 04:49:40|2406.12|2391.32|2406.16|2391.36|2406.9|2392.1|2405.8|2391|27
1737434990000|2025-01-21 04:49:50|2406.11|2391.31|2406.78|2391.98|2406.78|2391.98|2405.6|2390.8|28
1737435000000|2025-01-21 04:50:00|2406.84|2392.04|2406.6|2391.8|2407.6|2392.8|2405.85|2391.05|34
1737435010000|2025-01-21 04:50:10|2406.51|2391.71|2406.9|2392.1|2407.12|2392.32|2406.35|2391.55|25
1737435020000|2025-01-21 04:50:20|2407.15|2392.35|2406.79|2391.99|2407.6|2392.8|2406.38|2391.58|24
1737435030000|2025-01-21 04:50:30|2406.84|2392.04|2408.03|2393.23|2408.55|2393.75|2406.84|2392.04|23
1737435040000|2025-01-21 04:50:40|2408.01|2393.21|2408.13|2393.33|2408.83|2394.03|2407.65|2392.85|24
1737435050000|2025-01-21 04:50:50|2408.04|2393.24|2407.28|2392.48|2408.04|2393.24|2406.29|2391.49|32
1737435060000|2025-01-21 04:51:00|2407.12|2392.32|2407.24|2392.44|2407.82|2393.02|2406.85|2392.05|25
1737435070000|2025-01-21 04:51:10|2407.05|2392.25|2406.92|2392.12|2407.78|2392.98|2406.65|2391.85|28
1737435080000|2025-01-21 04:51:20|2406.79|2391.99|2401.65|2386.85|2406.79|2391.99|2401.55|2386.75|30
1737435090000|2025-01-21 04:51:30|2401.58|2386.78|2402.97|2388.17|2403.33|2388.53|2401.58|2386.78|33
1737435100000|2025-01-21 04:51:40|2402.85|2388.05|2403.55|2388.75|2403.55|2388.75|2402.5|2387.7|31
1737435110000|2025-01-21 04:51:50|2403.7|2388.9|2403.95|2389.15|2403.95|2389.15|2402.8|2388|30
1737435120000|2025-01-21 04:52:00|2404|2389.2|2408.02|2393.22|2408.1|2393.3|2404|2389.2|37
1737435130000|2025-01-21 04:52:10|2407.9|2393.1|2406.75|2391.95|2408.02|2393.22|2406.75|2391.95|27
1737435140000|2025-01-21 04:52:20|2406.65|2391.85|2407.93|2393.13|2408.13|2393.33|2406.49|2391.69|31
1737435150000|2025-01-21 04:52:30|2408.08|2393.28|2409.93|2395.13|2409.98|2395.18|2408.08|2393.28|24
1737435160000|2025-01-21 04:52:40|2410.08|2395.28|2410.18|2395.38|2410.68|2395.88|2409.8|2395|17
1737435170000|2025-01-21 04:52:50|2410.15|2395.35|2410.01|2395.21|2410.38|2395.58|2409.85|2395.05|12
1737435180000|2025-01-21 04:53:00|2409.97|2395.17|2409.8|2395|2410.55|2395.75|2409.05|2394.25|29
1737435190000|2025-01-21 04:53:10|2409.95|2395.15|2410.17|2395.37|2410.7|2395.9|2409.9|2395.1|21
1737435200000|2025-01-21 04:53:20|2410.15|2395.35|2410.35|2395.55|2410.5|2395.7|2409.6|2394.8|10
1737435210000|2025-01-21 04:53:30|2410.1|2395.3|2407.93|2393.13|2410.41|2395.61|2407.93|2393.13|21
1737435220000|2025-01-21 04:53:40|2407.91|2393.11|2408.93|2394.13|2410.39|2395.59|2407.91|2393.11|33
1737435230000|2025-01-21 04:53:50|2408.8|2394|2409.22|2394.42|2409.45|2394.65|2407.85|2393.05|21
1737435240000|2025-01-21 04:54:00|2409.37|2394.57|2409.23|2394.43|2409.37|2394.57|2408.95|2394.15|12
1737435250000|2025-01-21 04:54:10|2409|2394.2|2408.28|2393.48|2409.65|2394.85|2408.25|2393.45|29
1737435260000|2025-01-21 04:54:20|2408.24|2393.44|2407.69|2392.89|2408.24|2393.44|2407|2392.2|28
1737435270000|2025-01-21 04:54:30|2407.74|2392.94|2407.64|2392.84|2408.45|2393.65|2406.95|2392.15|25
1737435280000|2025-01-21 04:54:40|2407.79|2392.99|2407.02|2392.22|2407.79|2392.99|2406|2391.2|21
1737435290000|2025-01-21 04:54:50|2407.1|2392.3|2406.87|2392.07|2407.45|2392.65|2406.6|2391.8|21
1737435300000|2025-01-21 04:55:00|2406.75|2391.95|2409.65|2394.85|2409.83|2395.03|2406.75|2391.95|24
1737435310000|2025-01-21 04:55:10|2409.8|2395|2409.87|2395.07|2410.6|2395.8|2409.7|2394.9|29
1737435320000|2025-01-21 04:55:20|2409.75|2394.95|2410|2395.2|2410.25|2395.45|2409.45|2394.65|20
1737435330000|2025-01-21 04:55:30|2410.05|2395.25|2411.03|2396.23|2411.6|2396.8|2410.03|2395.23|25
1737435340000|2025-01-21 04:55:40|2411.14|2396.34|2411.33|2396.53|2411.55|2396.75|2411.1|2396.3|22
1737435350000|2025-01-21 04:55:50|2411.28|2396.48|2412.35|2397.55|2412.55|2397.75|2411.25|2396.45|24
1737435360000|2025-01-21 04:56:00|2412.25|2397.45|2414.8|2400|2414.8|2400|2411.97|2397.17|26
1737435370000|2025-01-21 04:56:10|2414.85|2400.05|2416|2401.2|2416.07|2401.27|2414.85|2400.05|23
1737435380000|2025-01-21 04:56:20|2416.13|2401.33|2415.8|2401|2417.53|2402.73|2414.75|2399.95|28
1737435390000|2025-01-21 04:56:30|2415.4|2400.6|2413.22|2398.42|2415.44|2400.64|2413.22|2398.42|31
1737435400000|2025-01-21 04:56:40|2413.27|2398.47|2417.17|2402.37|2418.8|2404|2413.25|2398.45|32
1737435410000|2025-01-21 04:56:50|2417.09|2402.29|2418.05|2403.25|2418.24|2403.44|2417.09|2402.29|28
1737435420000|2025-01-21 04:57:00|2417.95|2403.15|2417.35|2402.55|2418.6|2403.8|2417.1|2402.3|24
1737435430000|2025-01-21 04:57:10|2417.67|2402.87|2420.26|2405.46|2421.35|2406.55|2417.65|2402.85|35
1737435440000|2025-01-21 04:57:20|2419.95|2405.15|2421.38|2406.58|2422.85|2408.05|2419.95|2405.15|33
1737435450000|2025-01-21 04:57:30|2421.29|2406.49|2421.32|2406.52|2421.33|2406.53|2420|2405.2|29
1737435460000|2025-01-21 04:57:40|2421.12|2406.32|2422.52|2407.72|2422.9|2408.1|2420.4|2405.6|32
1737435470000|2025-01-21 04:57:50|2422.49|2407.69|2422.9|2408.1|2425.45|2410.65|2422.4|2407.6|27
1737435480000|2025-01-21 04:58:00|2422.75|2407.95|2425.43|2410.63|2425.91|2411.11|2422.65|2407.85|29
1737435490000|2025-01-21 04:58:10|2425.38|2410.58|2424.23|2409.43|2426.23|2411.43|2423.75|2408.95|30
1737435500000|2025-01-21 04:58:20|2424.35|2409.55|2425.99|2411.19|2426.95|2412.15|2424.35|2409.55|27
1737435510000|2025-01-21 04:58:30|2426.23|2411.43|2427.73|2412.93|2427.73|2412.93|2425.65|2410.85|30
1737435520000|2025-01-21 04:58:40|2428|2413.2|2428.04|2413.24|2428.05|2413.25|2427.55|2412.75|23
1737435530000|2025-01-21 04:58:50|2428.07|2413.27|2429.87|2415.07|2430.7|2415.9|2427.75|2412.95|25
1737435540000|2025-01-21 04:59:00|2429.12|2414.32|2427.96|2413.16|2429.38|2414.58|2427.89|2413.09|25
1737435550000|2025-01-21 04:59:10|2428.11|2413.31|2428.45|2413.65|2428.68|2413.88|2427.55|2412.75|25
1737435560000|2025-01-21 04:59:20|2428.85|2414.05|2430.43|2415.63|2430.9|2416.1|2428.3|2413.5|28
1737435570000|2025-01-21 04:59:30|2430.42|2415.62|2431.33|2416.53|2431.75|2416.95|2430.42|2415.62|27
1737435580000|2025-01-21 04:59:40|2431.68|2416.88|2431.97|2417.17|2432|2417.2|2431.2|2416.4|25
1737435590000|2025-01-21 04:59:50|2431.79|2416.99|2434.47|2419.67|2434.56|2419.76|2431.74|2416.94|27
1737435600000|2025-01-21 05:00:00|2434.17|2419.37|2432.35|2417.55|2434.28|2419.48|2431.85|2417.05|36
1737435610000|2025-01-21 05:00:10|2432.45|2417.65|2429.85|2415.05|2432.8|2418|2429.85|2415.05|19
1737435620000|2025-01-21 05:00:20|2429.9|2415.1|2433.65|2418.85|2433.84|2419.04|2428.95|2414.15|26
1737435630000|2025-01-21 05:00:30|2433.84|2419.04|2435.18|2420.38|2435.33|2420.53|2433.8|2419|28
1737435640000|2025-01-21 05:00:40|2435.13|2420.33|2431.2|2416.4|2435.13|2420.33|2431.2|2416.4|35
1737435650000|2025-01-21 05:00:50|2431.35|2416.55|2429.65|2414.85|2431.73|2416.93|2429.2|2414.4|30
1737435660000|2025-01-21 05:01:00|2429.7|2414.9|2429.55|2414.75|2430.6|2415.8|2428.95|2414.15|36
1737435670000|2025-01-21 05:01:10|2429.65|2414.85|2430.47|2415.67|2431.03|2416.23|2429.37|2414.57|31
1737435680000|2025-01-21 05:01:20|2430.53|2415.73|2431.35|2416.55|2431.43|2416.63|2429.75|2414.95|29
1737435690000|2025-01-21 05:01:30|2431.15|2416.35|2434.5|2419.7|2434.6|2419.8|2431.15|2416.35|36
1737435700000|2025-01-21 05:01:40|2434.45|2419.65|2436.36|2421.56|2436.4|2421.6|2434.37|2419.57|27
1737435710000|2025-01-21 05:01:50|2435.95|2421.15|2435.8|2421|2435.95|2421.15|2435.15|2420.35|26
1737435720000|2025-01-21 05:02:00|2435.76|2420.96|2432.7|2417.9|2436.4|2421.6|2432.7|2417.9|34
1737435730000|2025-01-21 05:02:10|2432.71|2417.91|2433.8|2419|2434.45|2419.65|2432.2|2417.4|31
1737435740000|2025-01-21 05:02:20|2433.68|2418.88|2432.4|2417.6|2433.68|2418.88|2431.6|2416.8|29
1737435750000|2025-01-21 05:02:30|2432.58|2417.78|2433.75|2418.95|2434.7|2419.9|2431.55|2416.75|29
1737435760000|2025-01-21 05:02:40|2433.85|2419.05|2433.15|2418.35|2434.8|2420|2433.1|2418.3|21
1737435770000|2025-01-21 05:02:50|2432.9|2418.1|2432.8|2418|2433.9|2419.1|2432.75|2417.95|29
1737435780000|2025-01-21 05:03:00|2432.95|2418.15|2431.29|2416.49|2434.27|2419.47|2431.05|2416.25|34
1737435790000|2025-01-21 05:03:10|2431.35|2416.55|2431.95|2417.15|2431.95|2417.15|2430.35|2415.55|32
1737435800000|2025-01-21 05:03:20|2431.4|2416.6|2430.38|2415.58|2431.97|2417.17|2429.3|2414.5|31
1737435810000|2025-01-21 05:03:30|2430.4|2415.6|2429.1|2414.3|2431.58|2416.78|2429.1|2414.3|35
1737435820000|2025-01-21 05:03:40|2429.38|2414.58|2425.13|2410.33|2429.38|2414.58|2425.13|2410.33|30
1737435830000|2025-01-21 05:03:50|2425.07|2410.27|2423.1|2408.3|2425.07|2410.27|2423.05|2408.25|35
1737435840000|2025-01-21 05:04:00|2423.4|2408.6|2421.25|2406.45|2423.53|2408.73|2421.17|2406.37|27
1737435850000|2025-01-21 05:04:10|2421.15|2406.35|2418.33|2403.53|2421.9|2407.1|2416.8|2402|31
1737435860000|2025-01-21 05:04:20|2418.28|2403.48|2419.45|2404.65|2419.77|2404.97|2417.6|2402.8|35
1737435870000|2025-01-21 05:04:30|2419.9|2405.1|2420.55|2405.75|2420.55|2405.75|2418.6|2403.8|32
1737435880000|2025-01-21 05:04:40|2420.85|2406.05|2421.7|2406.9|2422.34|2407.54|2419.5|2404.7|36
1737435890000|2025-01-21 05:04:50|2421.35|2406.55|2420.67|2405.87|2421.76|2406.96|2420.35|2405.55|30
1737435900000|2025-01-21 05:05:00|2420.58|2405.78|2420.95|2406.15|2421.4|2406.6|2419.7|2404.9|26
1737435910000|2025-01-21 05:05:10|2420.9|2406.1|2423.15|2408.35|2423.7|2408.9|2420.9|2406.1|31
1737435920000|2025-01-21 05:05:20|2423.2|2408.4|2423.94|2409.14|2424.6|2409.8|2422.45|2407.65|31
1737435930000|2025-01-21 05:05:30|2424.1|2409.3|2422.94|2408.14|2424.9|2410.1|2422.8|2408|32
1737435940000|2025-01-21 05:05:40|2422.8|2408|2425.5|2410.7|2425.98|2411.18|2422.75|2407.95|30
1737435950000|2025-01-21 05:05:50|2425.55|2410.75|2425.83|2411.03|2426.33|2411.53|2424.9|2410.1|29
1737435960000|2025-01-21 05:06:00|2425.73|2410.93|2427.67|2412.87|2427.67|2412.87|2425.05|2410.25|33
1737435970000|2025-01-21 05:06:10|2427.5|2412.7|2429.8|2415|2429.8|2415|2427.5|2412.7|32
1737435980000|2025-01-21 05:06:20|2429.75|2414.95|2430.8|2416|2430.94|2416.14|2428.15|2413.35|34
1737435990000|2025-01-21 05:06:30|2431.3|2416.5|2433|2418.2|2433.65|2418.85|2431.25|2416.45|28
1737436000000|2025-01-21 05:06:40|2433.1|2418.3|2432.41|2417.61|2433.16|2418.36|2431.66|2416.86|32
1737436010000|2025-01-21 05:06:50|2432.39|2417.59|2428.85|2414.05|2432.39|2417.59|2428.8|2414|37
1737436020000|2025-01-21 05:07:00|2428.8|2414|2431.04|2416.24|2431.38|2416.58|2428.75|2413.95|33
1737436030000|2025-01-21 05:07:10|2430.75|2415.95|2429.62|2414.82|2432.59|2417.79|2429.56|2414.76|31
1737436040000|2025-01-21 05:07:20|2430|2415.2|2430.58|2415.78|2430.63|2415.83|2430|2415.2|16
1737436050000|2025-01-21 05:07:30|2430.37|2415.57|2427.76|2412.96|2430.49|2415.69|2427.35|2412.55|26
1737436060000|2025-01-21 05:07:40|2427.75|2412.95|2426.63|2411.83|2428.1|2413.3|2426.63|2411.83|26
1737436070000|2025-01-21 05:07:50|2426.67|2411.87|2428.25|2413.45|2428.5|2413.7|2426.42|2411.62|32
1737436080000|2025-01-21 05:08:00|2428.3|2413.5|2427.45|2412.65|2428.75|2413.95|2427.45|2412.65|18
1737436090000|2025-01-21 05:08:10|2426.85|2412.05|2425.65|2410.85|2426.86|2412.06|2425.6|2410.8|26
1737436100000|2025-01-21 05:08:20|2425.68|2410.88|2426.25|2411.45|2426.65|2411.85|2425.5|2410.7|16
1737436110000|2025-01-21 05:08:30|2426.11|2411.31|2427.53|2412.73|2429.12|2414.32|2425.98|2411.18|33
1737436120000|2025-01-21 05:08:40|2427.45|2412.65|2428.34|2413.54|2429.33|2414.53|2427.45|2412.65|26
1737436130000|2025-01-21 05:08:50|2428.65|2413.85|2428.88|2414.08|2428.9|2414.1|2427.75|2412.95|19
1737436140000|2025-01-21 05:09:00|2428.93|2414.13|2426.93|2412.13|2429.06|2414.26|2426.05|2411.25|31
1737436150000|2025-01-21 05:09:10|2426.95|2412.15|2426.14|2411.34|2427.07|2412.27|2426.05|2411.25|28
1737436160000|2025-01-21 05:09:20|2426.09|2411.29|2423.6|2408.8|2426.09|2411.29|2423.4|2408.6|29
1737436170000|2025-01-21 05:09:30|2423.56|2408.76|2426.5|2411.7|2426.62|2411.82|2423.56|2408.76|30
1737436180000|2025-01-21 05:09:40|2427|2412.2|2428.33|2413.53|2428.75|2413.95|2427|2412.2|26
1737436190000|2025-01-21 05:09:50|2428.2|2413.4|2427.8|2413|2428.2|2413.4|2426.7|2411.9|30
1737436200000|2025-01-21 05:10:00|2427.9|2413.1|2425.9|2411.1|2428.18|2413.38|2425.85|2411.05|34
1737436210000|2025-01-21 05:10:10|2426.6|2411.8|2427.88|2413.08|2428.15|2413.35|2425.8|2411|31
1737436220000|2025-01-21 05:10:20|2428.07|2413.27|2427.47|2412.67|2428.22|2413.42|2425.95|2411.15|34
1737436230000|2025-01-21 05:10:30|2427.43|2412.63|2428.08|2413.28|2428.09|2413.29|2426.85|2412.05|26
1737436240000|2025-01-21 05:10:40|2428.03|2413.23|2428.28|2413.48|2428.75|2413.95|2427.65|2412.85|30
1737436250000|2025-01-21 05:10:50|2428.33|2413.53|2428.2|2413.4|2428.48|2413.68|2426.05|2411.25|35
1737436260000|2025-01-21 05:11:00|2428.38|2413.58|2430.4|2415.6|2430.4|2415.6|2428.26|2413.46|28
1737436270000|2025-01-21 05:11:10|2430.35|2415.55|2429.37|2414.57|2430.7|2415.9|2428.8|2414|32
1737436280000|2025-01-21 05:11:20|2429.38|2414.58|2430.58|2415.78|2431.35|2416.55|2429.38|2414.58|21
1737436290000|2025-01-21 05:11:30|2430.5|2415.7|2432.05|2417.25|2432.05|2417.25|2430.5|2415.7|33
1737436300000|2025-01-21 05:11:40|2432.2|2417.4|2431.39|2416.59|2432.24|2417.44|2430.95|2416.15|24
1737436310000|2025-01-21 05:11:50|2431.34|2416.54|2430.9|2416.1|2431.5|2416.7|2429.85|2415.05|22
1737436320000|2025-01-21 05:12:00|2430.76|2415.96|2432.03|2417.23|2432.03|2417.23|2429.32|2414.52|32
1737436330000|2025-01-21 05:12:10|2432.28|2417.48|2432.1|2417.3|2432.72|2417.92|2431.95|2417.15|28
1737436340000|2025-01-21 05:12:20|2432.12|2417.32|2432.75|2417.95|2433.25|2418.45|2431.6|2416.8|26
1737436350000|2025-01-21 05:12:30|2432.7|2417.9|2431.73|2416.93|2433.19|2418.39|2431.73|2416.93|26
1737436360000|2025-01-21 05:12:40|2431.47|2416.67|2429.5|2414.7|2431.68|2416.88|2429.5|2414.7|22
1737436370000|2025-01-21 05:12:50|2429.6|2414.8|2429.57|2414.77|2429.75|2414.95|2428.6|2413.8|29
1737436380000|2025-01-21 05:13:00|2429.62|2414.82|2428.38|2413.58|2431.17|2416.37|2428.38|2413.58|35
1737436390000|2025-01-21 05:13:10|2428.33|2413.53|2427.83|2413.03|2429.94|2415.14|2427.79|2412.99|32
1737436400000|2025-01-21 05:13:20|2428.18|2413.38|2427.23|2412.43|2428.54|2413.74|2427.19|2412.39|27
1737436410000|2025-01-21 05:13:30|2427.28|2412.48|2428.22|2413.42|2428.22|2413.42|2426.68|2411.88|23
1737436420000|2025-01-21 05:13:40|2428.28|2413.48|2430.7|2415.9|2430.75|2415.95|2428|2413.2|26
1737436430000|2025-01-21 05:13:50|2430.75|2415.95|2430.9|2416.1|2431.55|2416.75|2429.85|2415.05|25
1737436440000|2025-01-21 05:14:00|2430.93|2416.13|2432.05|2417.25|2433.05|2418.25|2430.85|2416.05|27
1737436450000|2025-01-21 05:14:10|2431.9|2417.1|2431|2416.2|2432.94|2418.14|2431|2416.2|34
1737436460000|2025-01-21 05:14:20|2431.11|2416.31|2433.2|2418.4|2433.3|2418.5|2431|2416.2|29
1737436470000|2025-01-21 05:14:30|2433.25|2418.45|2435.65|2420.85|2435.65|2420.85|2433.25|2418.45|32
1737436480000|2025-01-21 05:14:40|2435.61|2420.81|2435.55|2420.75|2435.89|2421.09|2435.33|2420.53|18
1737436490000|2025-01-21 05:14:50|2435.6|2420.8|2435.02|2420.22|2435.79|2420.99|2434.85|2420.05|23
1737436500000|2025-01-21 05:15:00|2434.75|2419.95|2436.7|2421.9|2437.5|2422.7|2434.53|2419.73|39
1737436510000|2025-01-21 05:15:10|2437.05|2422.25|2435.47|2420.67|2437.33|2422.53|2434.8|2420|28
1737436520000|2025-01-21 05:15:20|2435.85|2421.05|2436.35|2421.55|2436.38|2421.58|2435.55|2420.75|22
1737436530000|2025-01-21 05:15:30|2436.32|2421.52|2433.05|2418.25|2436.32|2421.52|2433.05|2418.25|28
1737436540000|2025-01-21 05:15:40|2432.75|2417.95|2432.65|2417.85|2432.75|2417.95|2431.4|2416.6|14
1737436550000|2025-01-21 05:15:50|2432.55|2417.75|2430.1|2415.3|2432.55|2417.75|2429.75|2414.95|21
1737436560000|2025-01-21 05:16:00|2430.05|2415.25|2431.7|2416.9|2431.74|2416.94|2429.75|2414.95|35
1737436570000|2025-01-21 05:16:10|2431.83|2417.03|2435.08|2420.28|2435.08|2420.28|2431.83|2417.03|33
1737436580000|2025-01-21 05:16:20|2435.2|2420.4|2435.16|2420.36|2435.55|2420.75|2433.9|2419.1|27
1737436590000|2025-01-21 05:16:30|2434.85|2420.05|2436.54|2421.74|2436.71|2421.91|2434.85|2420.05|27
1737436600000|2025-01-21 05:16:40|2436.57|2421.77|2432|2417.2|2436.82|2422.02|2431.8|2417|32
1737436610000|2025-01-21 05:16:50|2431.85|2417.05|2432.89|2418.09|2432.89|2418.09|2431.85|2417.05|31
1737436620000|2025-01-21 05:17:00|2432.84|2418.04|2435.25|2420.45|2435.58|2420.78|2432.84|2418.04|34
1737436630000|2025-01-21 05:17:10|2435.2|2420.4|2436.03|2421.23|2436.6|2421.8|2435.2|2420.4|35
1737436640000|2025-01-21 05:17:20|2435.9|2421.1|2433.1|2418.3|2436.22|2421.42|2433.1|2418.3|26
1737436650000|2025-01-21 05:17:30|2433.22|2418.42|2432.5|2417.7|2433.7|2418.9|2432.25|2417.45|30
1737436660000|2025-01-21 05:17:40|2432.4|2417.6|2435.2|2420.4|2435.65|2420.85|2432.15|2417.35|26
1737436670000|2025-01-21 05:17:50|2435.22|2420.42|2434.88|2420.08|2435.65|2420.85|2434.33|2419.53|32
1737436680000|2025-01-21 05:18:00|2434.82|2420.02|2435.25|2420.45|2435.7|2420.9|2434.3|2419.5|36
1737436690000|2025-01-21 05:18:10|2435.53|2420.73|2435.98|2421.18|2436.3|2421.5|2435.28|2420.48|33
1737436700000|2025-01-21 05:18:20|2435.85|2421.05|2436.39|2421.59|2436.61|2421.81|2435.85|2421.05|25
1737436710000|2025-01-21 05:18:30|2436.3|2421.5|2430.42|2415.62|2436.33|2421.53|2430.39|2415.59|32
1737436720000|2025-01-21 05:18:40|2429.94|2415.14|2429.57|2414.77|2430.08|2415.28|2429.2|2414.4|30
1737436730000|2025-01-21 05:18:50|2429.45|2414.65|2426.6|2411.8|2429.7|2414.9|2426.25|2411.45|33
1737436740000|2025-01-21 05:19:00|2426.74|2411.94|2426.47|2411.67|2427.64|2412.84|2425.85|2411.05|33
1737436750000|2025-01-21 05:19:10|2426.2|2411.4|2427.75|2412.95|2428.84|2414.04|2426.1|2411.3|33
1737436760000|2025-01-21 05:19:20|2427.79|2412.99|2427.27|2412.47|2428.12|2413.32|2426.04|2411.24|34
1737436770000|2025-01-21 05:19:30|2427.22|2412.42|2427.38|2412.58|2427.7|2412.9|2427.06|2412.26|27
1737436780000|2025-01-21 05:19:40|2427.43|2412.63|2424.13|2409.33|2427.47|2412.67|2423.73|2408.93|36
1737436790000|2025-01-21 05:19:50|2423.99|2409.19|2424.74|2409.94|2425.6|2410.8|2423.99|2409.19|29
1737436800000|2025-01-21 05:20:00|2424.35|2409.55|2421.85|2407.05|2425.1|2410.3|2421.7|2406.9|37
1737436810000|2025-01-21 05:20:10|2421.75|2406.95|2421.06|2406.26|2422.05|2407.25|2420.95|2406.15|24
1737436820000|2025-01-21 05:20:20|2421.6|2406.8|2422.1|2407.3|2422.4|2407.6|2420.95|2406.15|29
1737436830000|2025-01-21 05:20:30|2421.84|2407.04|2421.07|2406.27|2421.84|2407.04|2419.4|2404.6|32
1737436840000|2025-01-21 05:20:40|2421.22|2406.42|2420.52|2405.72|2422.9|2408.1|2420.3|2405.5|33
1737436850000|2025-01-21 05:20:50|2420.5|2405.7|2419.92|2405.12|2420.5|2405.7|2419.28|2404.48|28
1737436860000|2025-01-21 05:21:00|2419.94|2405.14|2423.35|2408.55|2423.35|2408.55|2419.89|2405.09|38
1737436870000|2025-01-21 05:21:10|2422.42|2407.62|2421.35|2406.55|2423.51|2408.71|2420.95|2406.15|35
1737436880000|2025-01-21 05:21:20|2421.38|2406.58|2420.03|2405.23|2421.52|2406.72|2419.38|2404.58|36
1737436890000|2025-01-21 05:21:30|2419.88|2405.08|2423.16|2408.36|2423.7|2408.9|2419.88|2405.08|32
1737436900000|2025-01-21 05:21:40|2422.65|2407.85|2421.22|2406.42|2424.95|2410.15|2421.22|2406.42|30
1737436910000|2025-01-21 05:21:50|2420.85|2406.05|2422.25|2407.45|2422.25|2407.45|2420.85|2406.05|30
1737436920000|2025-01-21 05:22:00|2421.3|2406.5|2421.07|2406.27|2423.15|2408.35|2421.04|2406.24|32
1737436930000|2025-01-21 05:22:10|2421.11|2406.31|2419.28|2404.48|2421.28|2406.48|2418.93|2404.13|32
1737436940000|2025-01-21 05:22:20|2419.09|2404.29|2419.4|2404.6|2419.94|2405.14|2418.85|2404.05|30
1737436950000|2025-01-21 05:22:30|2419.45|2404.65|2418.1|2403.3|2419.48|2404.68|2417.9|2403.1|22
1737436960000|2025-01-21 05:22:40|2418.15|2403.35|2419.24|2404.44|2419.9|2405.1|2418.15|2403.35|22
1737436970000|2025-01-21 05:22:50|2419.32|2404.52|2417|2402.2|2419.8|2405|2417|2402.2|33
1737436980000|2025-01-21 05:23:00|2417.27|2402.47|2416.5|2401.7|2417.4|2402.6|2416.2|2401.4|29
1737436990000|2025-01-21 05:23:10|2416.6|2401.8|2417.4|2402.6|2417.62|2402.82|2416.3|2401.5|30
1737437000000|2025-01-21 05:23:20|2417.48|2402.68|2418.93|2404.13|2419.01|2404.21|2417.35|2402.55|29
1737437010000|2025-01-21 05:23:30|2418.8|2404|2420|2405.2|2420.15|2405.35|2417.37|2402.57|35
1737437020000|2025-01-21 05:23:40|2420.45|2405.65|2421.61|2406.81|2421.9|2407.1|2420.1|2405.3|20
1737437030000|2025-01-21 05:23:50|2421.43|2406.63|2419.5|2404.7|2421.43|2406.63|2419.5|2404.7|19
1737437040000|2025-01-21 05:24:00|2419.75|2404.95|2420.1|2405.3|2420.36|2405.56|2418.9|2404.1|31
1737437050000|2025-01-21 05:24:10|2420.99|2406.19|2420.1|2405.3|2421.54|2406.74|2419.55|2404.75|31
1737437060000|2025-01-21 05:24:20|2420.24|2405.44|2420.55|2405.75|2421.7|2406.9|2420.1|2405.3|22
1737437070000|2025-01-21 05:24:30|2420.9|2406.1|2421.7|2406.9|2421.7|2406.9|2420.9|2406.1|4
1737437080000|2025-01-21 05:24:40|2421.9|2407.1|2418.07|2403.27|2422.45|2407.65|2417.9|2403.1|25
1737437090000|2025-01-21 05:24:50|2418.22|2403.42|2418.37|2403.57|2418.75|2403.95|2417.98|2403.18|32
1737437100000|2025-01-21 05:25:00|2418.25|2403.45|2418.65|2403.85|2419.4|2404.6|2417.95|2403.15|33
1737437110000|2025-01-21 05:25:10|2418.75|2403.95|2417.7|2402.9|2419.9|2405.1|2417.65|2402.85|36
1737437120000|2025-01-21 05:25:20|2417.78|2402.98|2415.83|2401.03|2417.78|2402.98|2415.7|2400.9|31
1737437130000|2025-01-21 05:25:30|2415.65|2400.85|2416|2401.2|2416.27|2401.47|2414.4|2399.6|22
1737437140000|2025-01-21 05:25:40|2416.1|2401.3|2415.73|2400.93|2417.81|2403.01|2415.73|2400.93|31
1737437150000|2025-01-21 05:25:50|2415.18|2400.38|2415.24|2400.44|2415.34|2400.54|2414.61|2399.81|32
1737437160000|2025-01-21 05:26:00|2414.89|2400.09|2413.23|2398.43|2415.15|2400.35|2413.05|2398.25|28
1737437170000|2025-01-21 05:26:10|2413.39|2398.59|2414.38|2399.58|2415.21|2400.41|2413.27|2398.47|32
1737437180000|2025-01-21 05:26:20|2414.4|2399.6|2414.29|2399.49|2414.6|2399.8|2413.65|2398.85|28
1737437190000|2025-01-21 05:26:30|2414.2|2399.4|2414.78|2399.98|2415.5|2400.7|2413.2|2398.4|29
1737437200000|2025-01-21 05:26:40|2414.84|2400.04|2414.75|2399.95|2415.92|2401.12|2414.65|2399.85|24
1737437210000|2025-01-21 05:26:50|2414.8|2400|2415.69|2400.89|2415.77|2400.97|2414.7|2399.9|28
1737437220000|2025-01-21 05:27:00|2415.42|2400.62|2414.73|2399.93|2415.49|2400.69|2414.15|2399.35|24
1737437230000|2025-01-21 05:27:10|2414.78|2399.98|2416.79|2401.99|2417|2402.2|2414.7|2399.9|22
1737437240000|2025-01-21 05:27:20|2416.65|2401.85|2416.46|2401.66|2417.01|2402.21|2416.25|2401.45|15
1737437250000|2025-01-21 05:27:30|2416.36|2401.56|2417.4|2402.6|2417.49|2402.69|2415.9|2401.1|18
1737437260000|2025-01-21 05:27:40|2417.8|2403|2417.6|2402.8|2418.7|2403.9|2417.6|2402.8|11
1737437270000|2025-01-21 05:27:50|2417.9|2403.1|2418.31|2403.51|2418.4|2403.6|2417.9|2403.1|12
1737437280000|2025-01-21 05:28:00|2418.56|2403.76|2418.2|2403.4|2419.04|2404.24|2417.8|2403|19
1737437290000|2025-01-21 05:28:10|2418.19|2403.39|2418.57|2403.77|2418.57|2403.77|2417.5|2402.7|16
1737437300000|2025-01-21 05:28:20|2418.66|2403.86|2416.72|2401.92|2418.66|2403.86|2416.6|2401.8|22
1737437310000|2025-01-21 05:28:30|2416.82|2402.02|2415.34|2400.54|2417.55|2402.75|2414.54|2399.74|25
1737437320000|2025-01-21 05:28:40|2415.24|2400.44|2413.74|2398.94|2415.34|2400.54|2413.74|2398.94|14
1737437330000|2025-01-21 05:28:50|2413.5|2398.7|2413.17|2398.37|2413.8|2399|2413.16|2398.36|19
1737437340000|2025-01-21 05:29:00|2412.8|2398|2412.8|2398|2413.72|2398.92|2412.65|2397.85|25
1737437350000|2025-01-21 05:29:10|2412.77|2397.97|2412.75|2397.95|2413.74|2398.94|2412.47|2397.67|23
1737437360000|2025-01-21 05:29:20|2413|2398.2|2412.65|2397.85|2413.5|2398.7|2412.65|2397.85|13
1737437370000|2025-01-21 05:29:30|2412.75|2397.95|2413.75|2398.95|2413.81|2399.01|2412.75|2397.95|13
1737437380000|2025-01-21 05:29:40|2413.77|2398.97|2415.92|2401.12|2416.05|2401.25|2413.05|2398.25|27
1737437390000|2025-01-21 05:29:50|2415.98|2401.18|2417.52|2402.72|2417.7|2402.9|2415.98|2401.18|28
1737437400000|2025-01-21 05:30:00|2417.53|2402.73|2416.81|2402.01|2417.7|2402.9|2415|2400.2|39
1737437410000|2025-01-21 05:30:10|2416.75|2401.95|2414.95|2400.15|2416.79|2401.99|2414.75|2399.95|29
1737437420000|2025-01-21 05:30:20|2414.9|2400.1|2412.77|2397.97|2414.9|2400.1|2412.73|2397.93|25
1737437430000|2025-01-21 05:30:30|2412.65|2397.85|2410.07|2395.27|2412.76|2397.96|2409.9|2395.1|20
1737437440000|2025-01-21 05:30:40|2410.04|2395.24|2410.65|2395.85|2411.55|2396.75|2409.85|2395.05|29
1737437450000|2025-01-21 05:30:50|2410.62|2395.82|2409.57|2394.77|2410.62|2395.82|2409.55|2394.75|18
1737437460000|2025-01-21 05:31:00|2409.25|2394.45|2409.47|2394.67|2410.2|2395.4|2407.19|2392.39|31
1737437470000|2025-01-21 05:31:10|2408.49|2393.69|2404.28|2389.48|2408.49|2393.69|2404|2389.2|35
1737437480000|2025-01-21 05:31:20|2404.33|2389.53|2403.85|2389.05|2405.6|2390.8|2403.1|2388.3|30
1737437490000|2025-01-21 05:31:30|2404.32|2389.52|2402.45|2387.65|2404.32|2389.52|2402.2|2387.4|34
1737437500000|2025-01-21 05:31:40|2402.63|2387.83|2402.35|2387.55|2403.4|2388.6|2401.75|2386.95|29
1737437510000|2025-01-21 05:31:50|2402.67|2387.87|2402.03|2387.23|2404.15|2389.35|2402|2387.2|32
1737437520000|2025-01-21 05:32:00|2402.18|2387.38|2402.43|2387.63|2402.48|2387.68|2400.6|2385.8|34
1737437530000|2025-01-21 05:32:10|2402.61|2387.81|2406.5|2391.7|2406.5|2391.7|2402.61|2387.81|38
1737437540000|2025-01-21 05:32:20|2406.45|2391.65|2406.08|2391.28|2407.21|2392.41|2404.45|2389.65|36
1737437550000|2025-01-21 05:32:30|2405.99|2391.19|2407.79|2392.99|2407.79|2392.99|2405.1|2390.3|33
1737437560000|2025-01-21 05:32:40|2407.6|2392.8|2406.39|2391.59|2407.65|2392.85|2406.14|2391.34|34
1737437570000|2025-01-21 05:32:50|2406.44|2391.64|2405.5|2390.7|2408.25|2393.45|2404.55|2389.75|34
1737437580000|2025-01-21 05:33:00|2405.68|2390.88|2401.83|2387.03|2405.68|2390.88|2401.7|2386.9|31
1737437590000|2025-01-21 05:33:10|2401.78|2386.98|2401.45|2386.65|2402.27|2387.47|2400.92|2386.12|34
1737437600000|2025-01-21 05:33:20|2400.9|2386.1|2401.51|2386.71|2402.65|2387.85|2400.3|2385.5|35
1737437610000|2025-01-21 05:33:30|2401.48|2386.68|2400.53|2385.73|2402|2387.2|2400.32|2385.52|37
1737437620000|2025-01-21 05:33:40|2400.6|2385.8|2399|2384.2|2400.62|2385.82|2398.65|2383.85|27
1737437630000|2025-01-21 05:33:50|2399.5|2384.7|2397.68|2382.88|2399.55|2384.75|2397.68|2382.88|31
1737437640000|2025-01-21 05:34:00|2397.5|2382.7|2397.53|2382.73|2400.6|2385.8|2397.42|2382.62|36
1737437650000|2025-01-21 05:34:10|2397.83|2383.03|2396.5|2381.7|2398.85|2384.05|2396.5|2381.7|38
1737437660000|2025-01-21 05:34:20|2398.3|2383.5|2396.92|2382.12|2398.3|2383.5|2396.62|2381.82|31
1737437670000|2025-01-21 05:34:30|2397.13|2382.33|2395.6|2380.8|2397.13|2382.33|2394.75|2379.95|37
1737437680000|2025-01-21 05:34:40|2395.82|2381.02|2397.18|2382.38|2398|2383.2|2395.09|2380.29|35
1737437690000|2025-01-21 05:34:50|2396.75|2381.95|2395.94|2381.14|2396.75|2381.95|2395.04|2380.24|31
1737437700000|2025-01-21 05:35:00|2395.92|2381.12|2398.66|2383.86|2399.12|2384.32|2394.94|2380.14|36
1737437710000|2025-01-21 05:35:10|2398.68|2383.88|2397.4|2382.6|2398.68|2383.88|2396.85|2382.05|34
1737437720000|2025-01-21 05:35:20|2399.42|2384.62|2404.45|2389.65|2404.45|2389.65|2398.2|2383.4|38
1737437730000|2025-01-21 05:35:30|2403.89|2389.09|2405.05|2390.25|2405.05|2390.25|2402.85|2388.05|33
1737437740000|2025-01-21 05:35:40|2405.31|2390.51|2405|2390.2|2406.83|2392.03|2404.76|2389.96|37
1737437750000|2025-01-21 05:35:50|2404.9|2390.1|2406.53|2391.73|2408.08|2393.28|2404.9|2390.1|35
1737437760000|2025-01-21 05:36:00|2406.74|2391.94|2406.7|2391.9|2408.45|2393.65|2405.51|2390.71|35
1737437770000|2025-01-21 05:36:10|2406.65|2391.85|2407.73|2392.93|2408.5|2393.7|2406.65|2391.85|31
1737437780000|2025-01-21 05:36:20|2407.86|2393.06|2407.35|2392.55|2409.39|2394.59|2406.44|2391.64|35
1737437790000|2025-01-21 05:36:30|2407.54|2392.74|2404.65|2389.85|2407.87|2393.07|2404.4|2389.6|33
1737437800000|2025-01-21 05:36:40|2404.38|2389.58|2402|2387.2|2404.65|2389.85|2401.65|2386.85|33
1737437810000|2025-01-21 05:36:50|2402.22|2387.42|2406.25|2391.45|2406.35|2391.55|2402.22|2387.42|33
1737437820000|2025-01-21 05:37:00|2406.28|2391.48|2408.74|2393.94|2409.25|2394.45|2406|2391.2|33
1737437830000|2025-01-21 05:37:10|2408.6|2393.8|2407.7|2392.9|2408.74|2393.94|2407.05|2392.25|38
1737437840000|2025-01-21 05:37:20|2408.15|2393.35|2409.2|2394.4|2410.4|2395.6|2407.77|2392.97|36
1737437850000|2025-01-21 05:37:30|2409.6|2394.8|2408.19|2393.39|2409.97|2395.17|2407.75|2392.95|38
1737437860000|2025-01-21 05:37:40|2408.34|2393.54|2409.47|2394.67|2410.25|2395.45|2407.5|2392.7|32
1737437870000|2025-01-21 05:37:50|2409.44|2394.64|2409.68|2394.88|2410.27|2395.47|2409.2|2394.4|26
1737437880000|2025-01-21 05:38:00|2409.34|2394.54|2408.31|2393.51|2409.34|2394.54|2406.79|2391.99|35
1737437890000|2025-01-21 05:38:10|2408.33|2393.53|2407.79|2392.99|2409.2|2394.4|2407.45|2392.65|33
1737437900000|2025-01-21 05:38:20|2407.87|2393.07|2409.64|2394.84|2410.35|2395.55|2407.7|2392.9|36
1737437910000|2025-01-21 05:38:30|2409.5|2394.7|2407.25|2392.45|2409.69|2394.89|2406.55|2391.75|34
1737437920000|2025-01-21 05:38:40|2407.68|2392.88|2407.67|2392.87|2407.74|2392.94|2406.74|2391.94|29
1737437930000|2025-01-21 05:38:50|2407.62|2392.82|2410.12|2395.32|2410.12|2395.32|2407.58|2392.78|36
1737437940000|2025-01-21 05:39:00|2410.6|2395.8|2409.21|2394.41|2411.44|2396.64|2409.21|2394.41|33
1737437950000|2025-01-21 05:39:10|2408.99|2394.19|2407.86|2393.06|2408.99|2394.19|2407.55|2392.75|31
1737437960000|2025-01-21 05:39:20|2407.85|2393.05|2405.45|2390.65|2408.36|2393.56|2405.45|2390.65|28
1737437970000|2025-01-21 05:39:30|2405.33|2390.53|2402.35|2387.55|2405.55|2390.75|2402.3|2387.5|33
1737437980000|2025-01-21 05:39:40|2402.3|2387.5|2401.6|2386.8|2403.45|2388.65|2401.6|2386.8|32
1737437990000|2025-01-21 05:39:50|2401.8|2387|2401.53|2386.73|2402.11|2387.31|2401.35|2386.55|27
1737438000000|2025-01-21 05:40:00|2401.67|2386.87|2402.25|2387.45|2403.63|2388.83|2401.58|2386.78|36
1737438010000|2025-01-21 05:40:10|2402.43|2387.63|2401.99|2387.19|2403.01|2388.21|2401.9|2387.1|31
1737438020000|2025-01-21 05:40:20|2402.08|2387.28|2407.05|2392.25|2407.17|2392.37|2401.53|2386.73|35
1737438030000|2025-01-21 05:40:30|2406.99|2392.19|2404.65|2389.85|2407.17|2392.37|2404.3|2389.5|34
1737438040000|2025-01-21 05:40:40|2405.15|2390.35|2402.1|2387.3|2405.15|2390.35|2401.95|2387.15|34
1737438050000|2025-01-21 05:40:50|2401.85|2387.05|2402.92|2388.12|2402.92|2388.12|2401.83|2387.03|26
1737438060000|2025-01-21 05:41:00|2403.07|2388.27|2403.78|2388.98|2404.86|2390.06|2403.07|2388.27|32
1737438070000|2025-01-21 05:41:10|2403.7|2388.9|2401.67|2386.87|2404.13|2389.33|2401.58|2386.78|32
1737438080000|2025-01-21 05:41:20|2401.72|2386.92|2399.53|2384.73|2401.72|2386.92|2399.5|2384.7|33
1737438090000|2025-01-21 05:41:30|2399.28|2384.48|2399.66|2384.86|2399.66|2384.86|2398.89|2384.09|20
1737438100000|2025-01-21 05:41:40|2400.12|2385.32|2400.83|2386.03|2401.7|2386.9|2399.77|2384.97|29
1737438110000|2025-01-21 05:41:50|2400.75|2385.95|2399.6|2384.8|2400.75|2385.95|2398.85|2384.05|30
1737438120000|2025-01-21 05:42:00|2399.63|2384.83|2398.6|2383.8|2399.67|2384.87|2397.6|2382.8|32
1737438130000|2025-01-21 05:42:10|2399.23|2384.43|2399.27|2384.47|2399.7|2384.9|2398.68|2383.88|27
1737438140000|2025-01-21 05:42:20|2399.53|2384.73|2396.23|2381.43|2399.58|2384.78|2395.75|2380.95|33
1737438150000|2025-01-21 05:42:30|2396.2|2381.4|2397.98|2383.18|2398.1|2383.3|2395.75|2380.95|28
1737438160000|2025-01-21 05:42:40|2397.7|2382.9|2396.82|2382.02|2398.75|2383.95|2396.15|2381.35|34
1737438170000|2025-01-21 05:42:50|2397.02|2382.22|2395.1|2380.3|2397.06|2382.26|2395.04|2380.24|27
1737438180000|2025-01-21 05:43:00|2395.15|2380.35|2394.28|2379.48|2395.26|2380.46|2393.9|2379.1|32
1737438190000|2025-01-21 05:43:10|2394.44|2379.64|2394.49|2379.69|2395.35|2380.55|2394.11|2379.31|33
1737438200000|2025-01-21 05:43:20|2394.7|2379.9|2394.65|2379.85|2395.43|2380.63|2394.38|2379.58|36
1737438210000|2025-01-21 05:43:30|2394.62|2379.82|2395.36|2380.56|2395.36|2380.56|2393.9|2379.1|26
1737438220000|2025-01-21 05:43:40|2395.1|2380.3|2396|2381.2|2397.05|2382.25|2395.1|2380.3|34
1737438230000|2025-01-21 05:43:50|2396.6|2381.8|2396.57|2381.77|2397.7|2382.9|2396|2381.2|30
1737438240000|2025-01-21 05:44:00|2396.49|2381.69|2394.56|2379.76|2396.49|2381.69|2394.56|2379.76|30
1737438250000|2025-01-21 05:44:10|2394.63|2379.83|2397.9|2383.1|2397.9|2383.1|2394.48|2379.68|36
1737438260000|2025-01-21 05:44:20|2398.4|2383.6|2399.18|2384.38|2400.25|2385.45|2398.4|2383.6|28
1737438270000|2025-01-21 05:44:30|2399.04|2384.24|2397.81|2383.01|2399.04|2384.24|2397.78|2382.98|18
1737438280000|2025-01-21 05:44:40|2397.71|2382.91|2396.85|2382.05|2398.63|2383.83|2396.85|2382.05|35
1737438290000|2025-01-21 05:44:50|2396.8|2382|2398.66|2383.86|2398.84|2384.04|2396.8|2382|27
1737438300000|2025-01-21 05:45:00|2398.71|2383.91|2397.4|2382.6|2400.35|2385.55|2397.35|2382.55|40
1737438310000|2025-01-21 05:45:10|2397.44|2382.64|2395.8|2381|2397.52|2382.72|2395.3|2380.5|39
1737438320000|2025-01-21 05:45:20|2395.89|2381.09|2394.84|2380.04|2397.42|2382.62|2394.48|2379.68|33
1737438330000|2025-01-21 05:45:30|2394.79|2379.99|2395.7|2380.9|2395.95|2381.15|2394.79|2379.99|31
1737438340000|2025-01-21 05:45:40|2395.66|2380.86|2394.85|2380.05|2395.7|2380.9|2394.41|2379.61|32
1737438350000|2025-01-21 05:45:50|2395|2380.2|2393.13|2378.33|2395.25|2380.45|2393.13|2378.33|30
1737438360000|2025-01-21 05:46:00|2393.12|2378.32|2393.63|2378.83|2394.45|2379.65|2392.93|2378.13|26
1737438370000|2025-01-21 05:46:10|2393.56|2378.76|2392.99|2378.19|2394.25|2379.45|2392.95|2378.15|35
1737438380000|2025-01-21 05:46:20|2393.03|2378.23|2394.48|2379.68|2394.48|2379.68|2392.75|2377.95|28
1737438390000|2025-01-21 05:46:30|2394.33|2379.53|2400.89|2386.09|2401.1|2386.3|2394.33|2379.53|36
1737438400000|2025-01-21 05:46:40|2400.98|2386.18|2400.75|2385.95|2401.7|2386.9|2399.9|2385.1|31
1737438410000|2025-01-21 05:46:50|2400.85|2386.05|2401.48|2386.68|2401.98|2387.18|2400|2385.2|36
1737438420000|2025-01-21 05:47:00|2401.55|2386.75|2401.6|2386.8|2402.15|2387.35|2400.55|2385.75|31
1737438430000|2025-01-21 05:47:10|2401.82|2387.02|2404.62|2389.82|2404.75|2389.95|2401.41|2386.61|35
1737438440000|2025-01-21 05:47:20|2404.65|2389.85|2405.57|2390.77|2405.82|2391.02|2404.65|2389.85|35
1737438450000|2025-01-21 05:47:30|2405.65|2390.85|2404.55|2389.75|2405.65|2390.85|2403.48|2388.68|32
1737438460000|2025-01-21 05:47:40|2404.35|2389.55|2403.5|2388.7|2405.66|2390.86|2402|2387.2|34
1737438470000|2025-01-21 05:47:50|2404|2389.2|2402.93|2388.13|2404.69|2389.89|2402.93|2388.13|32
1737438480000|2025-01-21 05:48:00|2402.8|2388|2405.39|2390.59|2406.15|2391.35|2402.8|2388|33
1737438490000|2025-01-21 05:48:10|2405.38|2390.58|2407.26|2392.46|2408.6|2393.8|2404.4|2389.6|35
1737438500000|2025-01-21 05:48:20|2407.41|2392.61|2407.05|2392.25|2407.66|2392.86|2406.2|2391.4|32
1737438510000|2025-01-21 05:48:30|2407.15|2392.35|2406.38|2391.58|2407.15|2392.35|2405.7|2390.9|27
1737438520000|2025-01-21 05:48:40|2406.34|2391.54|2403.4|2388.6|2406.35|2391.55|2403.4|2388.6|33
1737438530000|2025-01-21 05:48:50|2402.5|2387.7|2400.05|2385.25|2402.5|2387.7|2399.5|2384.7|31
1737438540000|2025-01-21 05:49:00|2398.88|2384.08|2398.01|2383.21|2398.88|2384.08|2397.65|2382.85|29
1737438550000|2025-01-21 05:49:10|2397.9|2383.1|2396.85|2382.05|2398.32|2383.52|2396.85|2382.05|32
1737438560000|2025-01-21 05:49:20|2396.7|2381.9|2396.75|2381.95|2397.6|2382.8|2396.7|2381.9|30
1737438570000|2025-01-21 05:49:30|2396.89|2382.09|2397|2382.2|2397.71|2382.91|2396.75|2381.95|26
1737438580000|2025-01-21 05:49:40|2397.55|2382.75|2396.74|2381.94|2398.05|2383.25|2396.65|2381.85|30
1737438590000|2025-01-21 05:49:50|2396.77|2381.97|2394.84|2380.04|2396.77|2381.97|2394.8|2380|23
1737438600000|2025-01-21 05:50:00|2394.7|2379.9|2394.36|2379.56|2396.6|2381.8|2394.36|2379.56|33
1737438610000|2025-01-21 05:50:10|2394.31|2379.51|2395.09|2380.29|2395.88|2381.08|2393.3|2378.5|33
1737438620000|2025-01-21 05:50:20|2395.12|2380.32|2393.2|2378.4|2395.65|2380.85|2392.75|2377.95|32
1737438630000|2025-01-21 05:50:30|2393.22|2378.42|2391.99|2377.19|2393.22|2378.42|2391.94|2377.14|30
1737438640000|2025-01-21 05:50:40|2392.02|2377.22|2391.03|2376.23|2392.2|2377.4|2390.97|2376.17|25
1737438650000|2025-01-21 05:50:50|2391.2|2376.4|2388.9|2374.1|2391.2|2376.4|2388.8|2374|33
1737438660000|2025-01-21 05:51:00|2388.85|2374.05|2391.47|2376.67|2391.47|2376.67|2388.65|2373.85|32
1737438670000|2025-01-21 05:51:10|2391.05|2376.25|2389.38|2374.58|2391.05|2376.25|2389.35|2374.55|30
1737438680000|2025-01-21 05:51:20|2389.34|2374.54|2389.6|2374.8|2390.16|2375.36|2389.34|2374.54|28
1737438690000|2025-01-21 05:51:30|2389.56|2374.76|2390.15|2375.35|2391.08|2376.28|2389.4|2374.6|31
1737438700000|2025-01-21 05:51:40|2390.28|2375.48|2389.75|2374.95|2391|2376.2|2389.75|2374.95|30
1737438710000|2025-01-21 05:51:50|2389.8|2375|2389.85|2375.05|2390.44|2375.64|2389.77|2374.97|31
1737438720000|2025-01-21 05:52:00|2389.87|2375.07|2388.83|2374.03|2390.35|2375.55|2388.83|2374.03|35
1737438730000|2025-01-21 05:52:10|2388.87|2374.07|2386.3|2371.5|2389.25|2374.45|2386.3|2371.5|29
1737438740000|2025-01-21 05:52:20|2385.65|2370.85|2385.94|2371.14|2386.8|2372|2385.35|2370.55|26
1737438750000|2025-01-21 05:52:30|2386.02|2371.22|2385.25|2370.45|2387.21|2372.41|2384.7|2369.9|24
1737438760000|2025-01-21 05:52:40|2385.35|2370.55|2383.43|2368.63|2385.49|2370.69|2383.43|2368.63|29
1737438770000|2025-01-21 05:52:50|2383.62|2368.82|2384.19|2369.39|2384.7|2369.9|2383.4|2368.6|25
1737438780000|2025-01-21 05:53:00|2384.22|2369.42|2388.55|2373.75|2389.45|2374.65|2384.2|2369.4|33
1737438790000|2025-01-21 05:53:10|2388.73|2373.93|2390.1|2375.3|2390.85|2376.05|2388.73|2373.93|34
1737438800000|2025-01-21 05:53:20|2390.05|2375.25|2391.2|2376.4|2391.2|2376.4|2389.6|2374.8|20
1737438810000|2025-01-21 05:53:30|2390.95|2376.15|2390.53|2375.73|2390.95|2376.15|2389.05|2374.25|30
1737438820000|2025-01-21 05:53:40|2390.6|2375.8|2392.97|2378.17|2393.75|2378.95|2390.5|2375.7|36
1737438830000|2025-01-21 05:53:50|2392.8|2378|2392.31|2377.51|2393.86|2379.06|2392.31|2377.51|31
1737438840000|2025-01-21 05:54:00|2392.32|2377.52|2395.9|2381.1|2395.9|2381.1|2392.32|2377.52|33
1737438850000|2025-01-21 05:54:10|2396.21|2381.41|2395.65|2380.85|2397.5|2382.7|2393.75|2378.95|37
1737438860000|2025-01-21 05:54:20|2395.6|2380.8|2397.88|2383.08|2398.5|2383.7|2395.6|2380.8|37
1737438870000|2025-01-21 05:54:30|2397.99|2383.19|2395.99|2381.19|2398.01|2383.21|2395.77|2380.97|32
1737438880000|2025-01-21 05:54:40|2396.38|2381.58|2398.25|2383.45|2398.25|2383.45|2396.05|2381.25|29
1737438890000|2025-01-21 05:54:50|2398.54|2383.74|2398.67|2383.87|2398.8|2384|2398.4|2383.6|28
1737438900000|2025-01-21 05:55:00|2398.9|2384.1|2398.32|2383.52|2398.9|2384.1|2397.6|2382.8|34
1737438910000|2025-01-21 05:55:10|2398.53|2383.73|2396.87|2382.07|2398.8|2384|2396.45|2381.65|32
1737438920000|2025-01-21 05:55:20|2396.95|2382.15|2398.01|2383.21|2398.01|2383.21|2396.8|2382|28
1737438930000|2025-01-21 05:55:30|2397.87|2383.07|2398.65|2383.85|2399.83|2385.03|2397.87|2383.07|24
1737438940000|2025-01-21 05:55:40|2398.75|2383.95|2396.62|2381.82|2398.8|2384|2396.49|2381.69|30
1737438950000|2025-01-21 05:55:50|2396.68|2381.88|2396.8|2382|2397.65|2382.85|2396.65|2381.85|20
1737438960000|2025-01-21 05:56:00|2396.75|2381.95|2397.6|2382.8|2398.13|2383.33|2395.95|2381.15|35
1737438970000|2025-01-21 05:56:10|2397.82|2383.02|2396.01|2381.21|2398.54|2383.74|2395.97|2381.17|31
1737438980000|2025-01-21 05:56:20|2396.08|2381.28|2395.07|2380.27|2396.55|2381.75|2394.9|2380.1|18
1737438990000|2025-01-21 05:56:30|2394.95|2380.15|2393.39|2378.59|2395.07|2380.27|2393.14|2378.34|25
1737439000000|2025-01-21 05:56:40|2393.47|2378.67|2395.18|2380.38|2395.43|2380.63|2393.47|2378.67|32
1737439010000|2025-01-21 05:56:50|2395.31|2380.51|2395.85|2381.05|2396.7|2381.9|2395.31|2380.51|24
1737439020000|2025-01-21 05:57:00|2395.88|2381.08|2395.2|2380.4|2397.19|2382.39|2395.2|2380.4|32
1737439030000|2025-01-21 05:57:10|2395.15|2380.35|2394.44|2379.64|2395.44|2380.64|2393.15|2378.35|30
1737439040000|2025-01-21 05:57:20|2394.5|2379.7|2394.78|2379.98|2394.78|2379.98|2394.1|2379.3|32
1737439050000|2025-01-21 05:57:30|2394.83|2380.03|2395.4|2380.6|2396.25|2381.45|2394.5|2379.7|20
1737439060000|2025-01-21 05:57:40|2395.37|2380.57|2395.4|2380.6|2397.15|2382.35|2395|2380.2|34
1737439070000|2025-01-21 05:57:50|2395.7|2380.9|2395.05|2380.25|2396.13|2381.33|2394.95|2380.15|30
1737439080000|2025-01-21 05:58:00|2394.92|2380.12|2393.57|2378.77|2394.95|2380.15|2393.55|2378.75|28
1737439090000|2025-01-21 05:58:10|2393.36|2378.56|2393.22|2378.42|2393.36|2378.56|2392.5|2377.7|23
1737439100000|2025-01-21 05:58:20|2392.95|2378.15|2395.75|2380.95|2395.75|2380.95|2392.95|2378.15|25
1737439110000|2025-01-21 05:58:30|2396|2381.2|2395.93|2381.13|2396.65|2381.85|2395.5|2380.7|23
1737439120000|2025-01-21 05:58:40|2395.99|2381.19|2395.19|2380.39|2396.45|2381.65|2395.1|2380.3|28
1737439130000|2025-01-21 05:58:50|2395.24|2380.44|2395.96|2381.16|2395.99|2381.19|2395.24|2380.44|15
1737439140000|2025-01-21 05:59:00|2395.54|2380.74|2394.78|2379.98|2396.55|2381.75|2394.7|2379.9|26
1737439150000|2025-01-21 05:59:10|2394.85|2380.05|2396.23|2381.43|2396.23|2381.43|2394.78|2379.98|22
1737439160000|2025-01-21 05:59:20|2396.2|2381.4|2395.69|2380.89|2396.7|2381.9|2395.16|2380.36|29
1737439170000|2025-01-21 05:59:30|2395.72|2380.92|2396.39|2381.59|2396.39|2381.59|2395.5|2380.7|28
1737439180000|2025-01-21 05:59:40|2396.42|2381.62|2394.97|2380.17|2396.42|2381.62|2394.97|2380.17|28
1737439190000|2025-01-21 05:59:50|2394.86|2380.06|2394.7|2379.9|2394.86|2380.06|2394.15|2379.35|18
1737439200000|2025-01-21 06:00:00|2395.1|2380.3|2395.85|2381.05|2396.99|2382.19|2395.1|2380.3|39
1737439210000|2025-01-21 06:00:10|2395.8|2381|2393.31|2378.51|2395.8|2381|2393|2378.2|31
1737439220000|2025-01-21 06:00:20|2393.36|2378.56|2391.65|2376.85|2393.41|2378.61|2391.65|2376.85|20
1737439230000|2025-01-21 06:00:30|2391.67|2376.87|2390.75|2375.95|2391.87|2377.07|2390.75|2375.95|24
1737439240000|2025-01-21 06:00:40|2390.66|2375.86|2389.39|2374.59|2390.66|2375.86|2389.39|2374.59|25
1737439250000|2025-01-21 06:00:50|2389.3|2374.5|2388.65|2373.85|2390.8|2376|2388.2|2373.4|35
1737439260000|2025-01-21 06:01:00|2388.58|2373.78|2387.05|2372.25|2388.65|2373.85|2387.05|2372.25|27
1737439270000|2025-01-21 06:01:10|2387.65|2372.85|2387.58|2372.78|2388.3|2373.5|2386.95|2372.15|27
1737439280000|2025-01-21 06:01:20|2387.45|2372.65|2384.05|2369.25|2387.7|2372.9|2383.95|2369.15|33
1737439290000|2025-01-21 06:01:30|2384.25|2369.45|2383.2|2368.4|2384.5|2369.7|2383.2|2368.4|31
1737439300000|2025-01-21 06:01:40|2382.85|2368.05|2385.2|2370.4|2385.2|2370.4|2381.85|2367.05|35
1737439310000|2025-01-21 06:01:50|2385.76|2370.96|2387.4|2372.6|2387.9|2373.1|2385.65|2370.85|35
1737439320000|2025-01-21 06:02:00|2387.55|2372.75|2392.47|2377.67|2393.55|2378.75|2387.55|2372.75|40
1737439330000|2025-01-21 06:02:10|2392.5|2377.7|2393.6|2378.8|2394.65|2379.85|2391.67|2376.87|34
1737439340000|2025-01-21 06:02:20|2394.7|2379.9|2394.3|2379.5|2394.7|2379.9|2392.8|2378|32
1737439350000|2025-01-21 06:02:30|2394.5|2379.7|2395|2380.2|2395.53|2380.73|2394.2|2379.4|36
1737439360000|2025-01-21 06:02:40|2394.94|2380.14|2394.59|2379.79|2395.36|2380.56|2394.47|2379.67|27
1737439370000|2025-01-21 06:02:50|2394.54|2379.74|2396.85|2382.05|2397.26|2382.46|2394.54|2379.74|33
1737439380000|2025-01-21 06:03:00|2396.87|2382.07|2398.1|2383.3|2398.1|2383.3|2395.75|2380.95|36
1737439390000|2025-01-21 06:03:10|2398.5|2383.7|2399.8|2385|2399.8|2385|2396.8|2382|38
1737439400000|2025-01-21 06:03:20|2399.85|2385.05|2396.8|2382|2400.51|2385.71|2396.75|2381.95|35
1737439410000|2025-01-21 06:03:30|2396.9|2382.1|2401.29|2386.49|2401.29|2386.49|2396.83|2382.03|35
1737439420000|2025-01-21 06:03:40|2402.05|2387.25|2402.7|2387.9|2402.75|2387.95|2401.35|2386.55|29
1737439430000|2025-01-21 06:03:50|2402.35|2387.55|2405.1|2390.3|2405.1|2390.3|2402.3|2387.5|29
1737439440000|2025-01-21 06:04:00|2405.24|2390.44|2404.35|2389.55|2406.63|2391.83|2404.3|2389.5|31
1737439450000|2025-01-21 06:04:10|2404.4|2389.6|2404.73|2389.93|2406.55|2391.75|2404.32|2389.52|30
1737439460000|2025-01-21 06:04:20|2404.75|2389.95|2405.22|2390.42|2406.49|2391.69|2404.16|2389.36|35
1737439470000|2025-01-21 06:04:30|2405.3|2390.5|2404.5|2389.7|2405.3|2390.5|2404.12|2389.32|28
1737439480000|2025-01-21 06:04:40|2404.75|2389.95|2406.9|2392.1|2406.9|2392.1|2404.65|2389.85|35
1737439490000|2025-01-21 06:04:50|2407|2392.2|2404.7|2389.9|2408.25|2393.45|2404.55|2389.75|33
1737439500000|2025-01-21 06:05:00|2404.65|2389.85|2406.2|2391.4|2407.6|2392.8|2404.53|2389.73|35
1737439510000|2025-01-21 06:05:10|2406.3|2391.5|2406.7|2391.9|2407.44|2392.64|2406.25|2391.45|37
1737439520000|2025-01-21 06:05:20|2406.65|2391.85|2406.95|2392.15|2407.3|2392.5|2404.6|2389.8|34
1737439530000|2025-01-21 06:05:30|2407.07|2392.27|2407.4|2392.6|2408.1|2393.3|2406.9|2392.1|28
1737439540000|2025-01-21 06:05:40|2407.46|2392.66|2406.95|2392.15|2408.04|2393.24|2406.15|2391.35|36
1737439550000|2025-01-21 06:05:50|2406.98|2392.18|2408.05|2393.25|2408.37|2393.57|2406.98|2392.18|31
1737439560000|2025-01-21 06:06:00|2408.15|2393.35|2410.6|2395.8|2410.6|2395.8|2408.07|2393.27|30
1737439570000|2025-01-21 06:06:10|2410.63|2395.83|2409.51|2394.71|2411.6|2396.8|2409.51|2394.71|37
1737439580000|2025-01-21 06:06:20|2409.56|2394.76|2411.17|2396.37|2411.32|2396.52|2407.9|2393.1|34
1737439590000|2025-01-21 06:06:30|2411.32|2396.52|2410.7|2395.9|2411.57|2396.77|2410.6|2395.8|27
1737439600000|2025-01-21 06:06:40|2410.75|2395.95|2409.59|2394.79|2411.6|2396.8|2409.4|2394.6|38
1737439610000|2025-01-21 06:06:50|2409.49|2394.69|2407.71|2392.91|2409.49|2394.69|2406.9|2392.1|34
1737439620000|2025-01-21 06:07:00|2407.63|2392.83|2410.35|2395.55|2410.6|2395.8|2407|2392.2|35
1737439630000|2025-01-21 06:07:10|2410.45|2395.65|2410.59|2395.79|2410.88|2396.08|2409.1|2394.3|33
1737439640000|2025-01-21 06:07:20|2410.56|2395.76|2411.6|2396.8|2411.83|2397.03|2410.03|2395.23|28
1737439650000|2025-01-21 06:07:30|2411.65|2396.85|2415.6|2400.8|2415.6|2400.8|2411.65|2396.85|30
1737439660000|2025-01-21 06:07:40|2415.7|2400.9|2417.14|2402.34|2417.64|2402.84|2415.65|2400.85|33
1737439670000|2025-01-21 06:07:50|2417.19|2402.39|2417.45|2402.65|2418.28|2403.48|2417.19|2402.39|25
1737439680000|2025-01-21 06:08:00|2417.47|2402.67|2417.66|2402.86|2417.79|2402.99|2415.5|2400.7|32
1737439690000|2025-01-21 06:08:10|2417.62|2402.82|2417.3|2402.5|2417.75|2402.95|2415.34|2400.54|34
1737439700000|2025-01-21 06:08:20|2417.45|2402.65|2419.75|2404.95|2419.84|2405.04|2417.45|2402.65|33
1737439710000|2025-01-21 06:08:30|2419.7|2404.9|2418.6|2403.8|2419.88|2405.08|2418.5|2403.7|33
1737439720000|2025-01-21 06:08:40|2418.55|2403.75|2419.75|2404.95|2420.08|2405.28|2418.55|2403.75|28
1737439730000|2025-01-21 06:08:50|2419.43|2404.63|2418.75|2403.95|2419.47|2404.67|2418.7|2403.9|17
1737439740000|2025-01-21 06:09:00|2418.86|2404.06|2416.5|2401.7|2420.34|2405.54|2416.5|2401.7|36
1737439750000|2025-01-21 06:09:10|2416.2|2401.4|2416.95|2402.15|2416.95|2402.15|2415.45|2400.65|25
1737439760000|2025-01-21 06:09:20|2417.05|2402.25|2417.71|2402.91|2417.99|2403.19|2416.65|2401.85|31
1737439770000|2025-01-21 06:09:30|2417.63|2402.83|2418.07|2403.27|2418.07|2403.27|2415.9|2401.1|27
1737439780000|2025-01-21 06:09:40|2417.95|2403.15|2420.71|2405.91|2420.71|2405.91|2417.95|2403.15|32
1737439790000|2025-01-21 06:09:50|2420.55|2405.75|2421.67|2406.87|2421.68|2406.88|2420.45|2405.65|26
1737439800000|2025-01-21 06:10:00|2421.55|2406.75|2420.05|2405.25|2421.55|2406.75|2419.2|2404.4|33
1737439810000|2025-01-21 06:10:10|2420.17|2405.37|2419.55|2404.75|2420.17|2405.37|2419.05|2404.25|33
1737439820000|2025-01-21 06:10:20|2419.5|2404.7|2420.7|2405.9|2420.89|2406.09|2419.32|2404.52|28
1737439830000|2025-01-21 06:10:30|2420.79|2405.99|2418.72|2403.92|2420.79|2405.99|2418.72|2403.92|30
1737439840000|2025-01-21 06:10:40|2418.32|2403.52|2417.95|2403.15|2418.32|2403.52|2416.2|2401.4|34
1737439850000|2025-01-21 06:10:50|2417.8|2403|2417.81|2403.01|2417.9|2403.1|2417.3|2402.5|25
1737439860000|2025-01-21 06:11:00|2417.86|2403.06|2419.85|2405.05|2420.5|2405.7|2417.7|2402.9|29
1737439870000|2025-01-21 06:11:10|2420.16|2405.36|2420.55|2405.75|2421.04|2406.24|2420.1|2405.3|31
1737439880000|2025-01-21 06:11:20|2420.6|2405.8|2418.26|2403.46|2420.6|2405.8|2418.21|2403.41|26
1737439890000|2025-01-21 06:11:30|2418.28|2403.48|2419.85|2405.05|2421.15|2406.35|2418.26|2403.46|34
1737439900000|2025-01-21 06:11:40|2419.95|2405.15|2420|2405.2|2420.9|2406.1|2419.95|2405.15|23
1737439910000|2025-01-21 06:11:50|2420.12|2405.32|2419.3|2404.5|2420.12|2405.32|2418.2|2403.4|28
1737439920000|2025-01-21 06:12:00|2419.24|2404.44|2418.79|2403.99|2419.24|2404.44|2417.2|2402.4|27
1737439930000|2025-01-21 06:12:10|2418.31|2403.51|2420.31|2405.51|2420.43|2405.63|2417.3|2402.5|34
1737439940000|2025-01-21 06:12:20|2420.52|2405.72|2421.8|2407|2421.85|2407.05|2420.47|2405.67|21
1737439950000|2025-01-21 06:12:30|2421.98|2407.18|2421.89|2407.09|2422.52|2407.72|2420.45|2405.65|31
1737439960000|2025-01-21 06:12:40|2421.91|2407.11|2423.68|2408.88|2423.95|2409.15|2421.56|2406.76|28
1737439970000|2025-01-21 06:12:50|2423.33|2408.53|2424.48|2409.68|2424.7|2409.9|2423.05|2408.25|29
1737439980000|2025-01-21 06:13:00|2424.4|2409.6|2421.05|2406.25|2424.49|2409.69|2420.9|2406.1|31
1737439990000|2025-01-21 06:13:10|2421.2|2406.4|2418.27|2403.47|2421.94|2407.14|2418.27|2403.47|31
1737440000000|2025-01-21 06:13:20|2418.06|2403.26|2419.23|2404.43|2419.7|2404.9|2417.8|2403|26
1737440010000|2025-01-21 06:13:30|2419.08|2404.28|2420.52|2405.72|2420.52|2405.72|2418.5|2403.7|34
1737440020000|2025-01-21 06:13:40|2420.49|2405.69|2421.35|2406.55|2421.9|2407.1|2420.05|2405.25|25
1737440030000|2025-01-21 06:13:50|2421.3|2406.5|2423.43|2408.63|2424.55|2409.75|2421.3|2406.5|30
1737440040000|2025-01-21 06:14:00|2423.33|2408.53|2422.99|2408.19|2423.44|2408.64|2421.5|2406.7|37
1737440050000|2025-01-21 06:14:10|2423.66|2408.86|2421.75|2406.95|2423.9|2409.1|2421.35|2406.55|28
1737440060000|2025-01-21 06:14:20|2422.23|2407.43|2424.69|2409.89|2424.8|2410|2422.15|2407.35|33
1737440070000|2025-01-21 06:14:30|2424.54|2409.74|2423.25|2408.45|2424.54|2409.74|2422.65|2407.85|26
1737440080000|2025-01-21 06:14:40|2423.38|2408.58|2424.95|2410.15|2425.23|2410.43|2422.6|2407.8|27
1737440090000|2025-01-21 06:14:50|2425.08|2410.28|2424.9|2410.1|2425.7|2410.9|2424.8|2410|27
1737440100000|2025-01-21 06:15:00|2424.95|2410.15|2427.4|2412.6|2427.73|2412.93|2424.95|2410.15|32
1737440110000|2025-01-21 06:15:10|2427.32|2412.52|2429.1|2414.3|2429.45|2414.65|2427.2|2412.4|31
1737440120000|2025-01-21 06:15:20|2429.3|2414.5|2430.7|2415.9|2433.6|2418.8|2429.3|2414.5|38
1737440130000|2025-01-21 06:15:30|2430.55|2415.75|2432.9|2418.1|2433.23|2418.43|2430.5|2415.7|34
1737440140000|2025-01-21 06:15:40|2432.8|2418|2432.3|2417.5|2433.7|2418.9|2431.53|2416.73|35
1737440150000|2025-01-21 06:15:50|2432.51|2417.71|2435.25|2420.45|2435.8|2421|2432.51|2417.71|34
1737440160000|2025-01-21 06:16:00|2435.2|2420.4|2435.59|2420.79|2436.35|2421.55|2434.3|2419.5|34
1737440170000|2025-01-21 06:16:10|2435.4|2420.6|2435.04|2420.24|2435.9|2421.1|2435.04|2420.24|30
1737440180000|2025-01-21 06:16:20|2434.13|2419.33|2435.13|2420.33|2435.34|2420.54|2434.07|2419.27|35
1737440190000|2025-01-21 06:16:30|2434.95|2420.15|2429.95|2415.15|2435.58|2420.78|2429.95|2415.15|37
1737440200000|2025-01-21 06:16:40|2430.08|2415.28|2428.5|2413.7|2430.9|2416.1|2428.45|2413.65|27
1737440210000|2025-01-21 06:16:50|2428.6|2413.8|2428.1|2413.3|2429.22|2414.42|2427.7|2412.9|32
1737440220000|2025-01-21 06:17:00|2428.05|2413.25|2424.07|2409.27|2428.05|2413.25|2423.9|2409.1|30
1737440230000|2025-01-21 06:17:10|2423.99|2409.19|2424.63|2409.83|2424.63|2409.83|2422.2|2407.4|28
1737440240000|2025-01-21 06:17:20|2424.51|2409.71|2423.48|2408.68|2424.51|2409.71|2422.62|2407.82|34
1737440250000|2025-01-21 06:17:30|2423.2|2408.4|2424.9|2410.1|2424.9|2410.1|2422.2|2407.4|31
1737440260000|2025-01-21 06:17:40|2425.45|2410.65|2425.55|2410.75|2426.5|2411.7|2425.45|2410.65|32
1737440270000|2025-01-21 06:17:50|2425.85|2411.05|2427|2412.2|2427|2412.2|2425.1|2410.3|29
1737440280000|2025-01-21 06:18:00|2426.85|2412.05|2423.55|2408.75|2426.99|2412.19|2422.42|2407.62|36
1737440290000|2025-01-21 06:18:10|2423.75|2408.95|2421.1|2406.3|2423.94|2409.14|2421.05|2406.25|36
1737440300000|2025-01-21 06:18:20|2421.05|2406.25|2420.84|2406.04|2421.18|2406.38|2419.23|2404.43|37
1737440310000|2025-01-21 06:18:30|2420.73|2405.93|2420.24|2405.44|2420.73|2405.93|2419.46|2404.66|27
1737440320000|2025-01-21 06:18:40|2420.35|2405.55|2421.9|2407.1|2421.9|2407.1|2419.73|2404.93|27
1737440330000|2025-01-21 06:18:50|2422|2407.2|2422.84|2408.04|2422.89|2408.09|2420.91|2406.11|29
1737440340000|2025-01-21 06:19:00|2422.77|2407.97|2423.25|2408.45|2423.5|2408.7|2421.55|2406.75|31
1737440350000|2025-01-21 06:19:10|2423.15|2408.35|2423.65|2408.85|2423.67|2408.87|2421.4|2406.6|33
1737440360000|2025-01-21 06:19:20|2423.75|2408.95|2423.75|2408.95|2423.98|2409.18|2422.9|2408.1|29
1737440370000|2025-01-21 06:19:30|2423.65|2408.85|2423.85|2409.05|2424.75|2409.95|2423.65|2408.85|28
1737440380000|2025-01-21 06:19:40|2423.8|2409|2420.91|2406.11|2423.83|2409.03|2420.91|2406.11|31
1737440390000|2025-01-21 06:19:50|2419.85|2405.05|2421.05|2406.25|2421.16|2406.36|2419.85|2405.05|29
1737440400000|2025-01-21 06:20:00|2421.11|2406.31|2419.52|2404.72|2421.11|2406.31|2418.4|2403.6|34
1737440410000|2025-01-21 06:20:10|2419.53|2404.73|2416.67|2401.87|2419.53|2404.73|2416.67|2401.87|36
1737440420000|2025-01-21 06:20:20|2416.72|2401.92|2415.95|2401.15|2417|2402.2|2415.34|2400.54|33
1737440430000|2025-01-21 06:20:30|2415.9|2401.1|2414.62|2399.82|2416.66|2401.86|2414.39|2399.59|29
1737440440000|2025-01-21 06:20:40|2414.55|2399.75|2413.83|2399.03|2414.75|2399.95|2413.65|2398.85|34
1737440450000|2025-01-21 06:20:50|2414.32|2399.52|2413.45|2398.65|2414.32|2399.52|2412.88|2398.08|30
1737440460000|2025-01-21 06:21:00|2413.6|2398.8|2412.8|2398|2415.15|2400.35|2412.7|2397.9|33
1737440470000|2025-01-21 06:21:10|2412.75|2397.95|2413.2|2398.4|2413.2|2398.4|2412|2397.2|32
1737440480000|2025-01-21 06:21:20|2413.5|2398.7|2416.05|2401.25|2416.7|2401.9|2413.48|2398.68|37
1737440490000|2025-01-21 06:21:30|2416.67|2401.87|2418.85|2404.05|2419.75|2404.95|2416.67|2401.87|36
1737440500000|2025-01-21 06:21:40|2418.89|2404.09|2419.37|2404.57|2419.37|2404.57|2418.05|2403.25|37
1737440510000|2025-01-21 06:21:50|2419.62|2404.82|2419.05|2404.25|2420.04|2405.24|2418.55|2403.75|35
1737440520000|2025-01-21 06:22:00|2419.16|2404.36|2417.7|2402.9|2420.5|2405.7|2417.62|2402.82|37
1737440530000|2025-01-21 06:22:10|2418.22|2403.42|2418.65|2403.85|2419.6|2404.8|2418.22|2403.42|37
1737440540000|2025-01-21 06:22:20|2418.14|2403.34|2419.9|2405.1|2419.95|2405.15|2417.5|2402.7|36
1737440550000|2025-01-21 06:22:30|2419.93|2405.13|2419.83|2405.03|2420.84|2406.04|2419.83|2405.03|22
1737440560000|2025-01-21 06:22:40|2419.94|2405.14|2418.57|2403.77|2420.35|2405.55|2418|2403.2|31
1737440570000|2025-01-21 06:22:50|2418.46|2403.66|2416.52|2401.72|2419|2404.2|2416.45|2401.65|31
1737440580000|2025-01-21 06:23:00|2416.41|2401.61|2417.75|2402.95|2418.07|2403.27|2416.1|2401.3|35
1737440590000|2025-01-21 06:23:10|2417.7|2402.9|2419.67|2404.87|2419.67|2404.87|2417.05|2402.25|34
1737440600000|2025-01-21 06:23:20|2419.64|2404.84|2418.93|2404.13|2420.05|2405.25|2418.47|2403.67|30
1737440610000|2025-01-21 06:23:30|2418.86|2404.06|2415.84|2401.04|2418.86|2404.06|2415.84|2401.04|29
1737440620000|2025-01-21 06:23:40|2415.59|2400.79|2415.1|2400.3|2415.6|2400.8|2413.85|2399.05|32
1737440630000|2025-01-21 06:23:50|2415.06|2400.26|2415.95|2401.15|2416.09|2401.29|2414.35|2399.55|31
1737440640000|2025-01-21 06:24:00|2415.9|2401.1|2413.65|2398.85|2415.9|2401.1|2413.5|2398.7|31
1737440650000|2025-01-21 06:24:10|2413.76|2398.96|2416|2401.2|2416.05|2401.25|2413.76|2398.96|26
1737440660000|2025-01-21 06:24:20|2415.82|2401.02|2414.1|2399.3|2415.82|2401.02|2413.95|2399.15|30
1737440670000|2025-01-21 06:24:30|2414.15|2399.35|2414.96|2400.16|2415.15|2400.35|2414.15|2399.35|32
1737440680000|2025-01-21 06:24:40|2415.01|2400.21|2415.41|2400.61|2416.6|2401.8|2414.91|2400.11|24
1737440690000|2025-01-21 06:24:50|2415.5|2400.7|2415.43|2400.63|2416.25|2401.45|2415.38|2400.58|21
1737440700000|2025-01-21 06:25:00|2415.35|2400.55|2415.9|2401.1|2416.92|2402.12|2415.35|2400.55|31
1737440710000|2025-01-21 06:25:10|2415.83|2401.03|2415.71|2400.91|2415.85|2401.05|2415.05|2400.25|29
1737440720000|2025-01-21 06:25:20|2416.3|2401.5|2413.43|2398.63|2416.3|2401.5|2413.43|2398.63|33
1737440730000|2025-01-21 06:25:30|2413.35|2398.55|2414.34|2399.54|2414.7|2399.9|2413.35|2398.55|25
1737440740000|2025-01-21 06:25:40|2414.25|2399.45|2418.44|2403.64|2418.44|2403.64|2414.2|2399.4|37
1737440750000|2025-01-21 06:25:50|2418.56|2403.76|2419.71|2404.91|2419.75|2404.95|2418.55|2403.75|32
1737440760000|2025-01-21 06:26:00|2419.66|2404.86|2419.16|2404.36|2419.74|2404.94|2418.56|2403.76|37
1737440770000|2025-01-21 06:26:10|2419.3|2404.5|2419.88|2405.08|2419.91|2405.11|2419.07|2404.27|36
1737440780000|2025-01-21 06:26:20|2419.79|2404.99|2418.98|2404.18|2419.79|2404.99|2418.88|2404.08|31
1737440790000|2025-01-21 06:26:30|2418.88|2404.08|2413.94|2399.14|2418.88|2404.08|2413.94|2399.14|35
1737440800000|2025-01-21 06:26:40|2413.86|2399.06|2413.53|2398.73|2415.11|2400.31|2413.53|2398.73|33
1737440810000|2025-01-21 06:26:50|2413.55|2398.75|2413.6|2398.8|2413.9|2399.1|2413.25|2398.45|29
1737440820000|2025-01-21 06:27:00|2413.32|2398.52|2412.92|2398.12|2413.32|2398.52|2411.65|2396.85|26
1737440830000|2025-01-21 06:27:10|2412.8|2398|2409.65|2394.85|2413.02|2398.22|2409.38|2394.58|29
1737440840000|2025-01-21 06:27:20|2409.4|2394.6|2409.5|2394.7|2409.98|2395.18|2409.35|2394.55|25
1737440850000|2025-01-21 06:27:30|2409.45|2394.65|2409.1|2394.3|2409.75|2394.95|2408.9|2394.1|31
1737440860000|2025-01-21 06:27:40|2409.05|2394.25|2408.3|2393.5|2409.4|2394.6|2408|2393.2|23
1737440870000|2025-01-21 06:27:50|2408.35|2393.55|2408.61|2393.81|2408.93|2394.13|2408.35|2393.55|21
1737440880000|2025-01-21 06:28:00|2408.68|2393.88|2407.9|2393.1|2409.65|2394.85|2407.74|2392.94|35
1737440890000|2025-01-21 06:28:10|2407.88|2393.08|2407.72|2392.92|2408.08|2393.28|2407.72|2392.92|32
1737440900000|2025-01-21 06:28:20|2407.75|2392.95|2406.85|2392.05|2408.15|2393.35|2406.7|2391.9|31
1737440910000|2025-01-21 06:28:30|2407.05|2392.25|2407.1|2392.3|2407.65|2392.85|2407.05|2392.25|22
1737440920000|2025-01-21 06:28:40|2407.15|2392.35|2406.58|2391.78|2407.65|2392.85|2406.58|2391.78|30
1737440930000|2025-01-21 06:28:50|2406.52|2391.72|2407.02|2392.22|2407.19|2392.39|2406.5|2391.7|24
1737440940000|2025-01-21 06:29:00|2406.95|2392.15|2406.53|2391.73|2407.08|2392.28|2405.65|2390.85|24
1737440950000|2025-01-21 06:29:10|2406.5|2391.7|2406.73|2391.93|2406.73|2391.93|2406.4|2391.6|22
1737440960000|2025-01-21 06:29:20|2406.6|2391.8|2407.49|2392.69|2407.84|2393.04|2406.6|2391.8|22
1737440970000|2025-01-21 06:29:30|2407.41|2392.61|2408.16|2393.36|2408.47|2393.67|2407.3|2392.5|21
1737440980000|2025-01-21 06:29:40|2408.2|2393.4|2408.2|2393.4|2408.28|2393.48|2408.2|2393.4|5
1737440990000|2025-01-21 06:29:50|2408.05|2393.25|2411.2|2396.4|2411.25|2396.45|2408.05|2393.25|27
1737441000000|2025-01-21 06:30:00|2411.29|2396.49|2409.7|2394.9|2411.8|2397|2409.15|2394.35|34
1737441010000|2025-01-21 06:30:10|2409.75|2394.95|2411.69|2396.89|2411.85|2397.05|2409.75|2394.95|34
1737441020000|2025-01-21 06:30:20|2411.75|2396.95|2409.55|2394.75|2411.81|2397.01|2409.55|2394.75|23
1737441030000|2025-01-21 06:30:30|2409.1|2394.3|2407.95|2393.15|2409.1|2394.3|2407.95|2393.15|30
1737441040000|2025-01-21 06:30:40|2408.11|2393.31|2409.02|2394.22|2409.6|2394.8|2408.05|2393.25|19
1737441050000|2025-01-21 06:30:50|2409.07|2394.27|2405.14|2390.34|2409.07|2394.27|2404.95|2390.15|25
1737441060000|2025-01-21 06:31:00|2405.05|2390.25|2402.39|2387.59|2405.05|2390.25|2402.25|2387.45|17
1737441070000|2025-01-21 06:31:10|2402.35|2387.55|2401.9|2387.1|2402.35|2387.55|2401.55|2386.75|30
1737441080000|2025-01-21 06:31:20|2402.02|2387.22|2403.89|2389.09|2403.89|2389.09|2401.5|2386.7|28
1737441090000|2025-01-21 06:31:30|2403.75|2388.95|2407.68|2392.88|2407.85|2393.05|2403.75|2388.95|27
1737441100000|2025-01-21 06:31:40|2407.65|2392.85|2409.11|2394.31|2409.8|2395|2407.65|2392.85|36
1737441110000|2025-01-21 06:31:50|2408.82|2394.02|2408.01|2393.21|2409.13|2394.33|2407.72|2392.92|30
1737441120000|2025-01-21 06:32:00|2407.9|2393.1|2406.95|2392.15|2409.06|2394.26|2406.95|2392.15|35
1737441130000|2025-01-21 06:32:10|2406.91|2392.11|2408.51|2393.71|2408.85|2394.05|2406.91|2392.11|36
1737441140000|2025-01-21 06:32:20|2408.67|2393.87|2407.1|2392.3|2408.67|2393.87|2406.1|2391.3|31
1737441150000|2025-01-21 06:32:30|2406.8|2392|2406.68|2391.88|2407.71|2392.91|2405.85|2391.05|37
1737441160000|2025-01-21 06:32:40|2406.71|2391.91|2407.85|2393.05|2409.2|2394.4|2406.69|2391.89|37
1737441170000|2025-01-21 06:32:50|2407.95|2393.15|2406.65|2391.85|2408.04|2393.24|2406.42|2391.62|34
1737441180000|2025-01-21 06:33:00|2406.62|2391.82|2411.29|2396.49|2411.29|2396.49|2406.62|2391.82|36
1737441190000|2025-01-21 06:33:10|2411.59|2396.79|2410.63|2395.83|2411.85|2397.05|2410.24|2395.44|32
1737441200000|2025-01-21 06:33:20|2410.68|2395.88|2410.93|2396.13|2412.5|2397.7|2409.85|2395.05|28
1737441210000|2025-01-21 06:33:30|2410.9|2396.1|2412.91|2398.11|2413.25|2398.45|2410.85|2396.05|25
1737441220000|2025-01-21 06:33:40|2412.9|2398.1|2411.71|2396.91|2412.91|2398.11|2410|2395.2|34
1737441230000|2025-01-21 06:33:50|2411.66|2396.86|2413.25|2398.45|2413.25|2398.45|2411.66|2396.86|28
1737441240000|2025-01-21 06:34:00|2413.11|2398.31|2411.85|2397.05|2413.15|2398.35|2410.79|2395.99|38
1737441250000|2025-01-21 06:34:10|2412.06|2397.26|2412.41|2397.61|2412.91|2398.11|2411.95|2397.15|34
1737441260000|2025-01-21 06:34:20|2412.3|2397.5|2412.65|2397.85|2413.24|2398.44|2411.65|2396.85|34
1737441270000|2025-01-21 06:34:30|2412.71|2397.91|2411.49|2396.69|2413.11|2398.31|2411.49|2396.69|32
1737441280000|2025-01-21 06:34:40|2411.01|2396.21|2410.04|2395.24|2411.01|2396.21|2409.87|2395.07|32
1737441290000|2025-01-21 06:34:50|2409.95|2395.15|2413.48|2398.68|2413.58|2398.78|2409.95|2395.15|28
1737441300000|2025-01-21 06:35:00|2413.13|2398.33|2412.99|2398.19|2413.88|2399.08|2412.68|2397.88|38
1737441310000|2025-01-21 06:35:10|2412.89|2398.09|2411.07|2396.27|2413.24|2398.44|2410.6|2395.8|32
1737441320000|2025-01-21 06:35:20|2410.85|2396.05|2408.89|2394.09|2410.85|2396.05|2408.68|2393.88|34
1737441330000|2025-01-21 06:35:30|2408.88|2394.08|2407.35|2392.55|2408.88|2394.08|2407.35|2392.55|30
1737441340000|2025-01-21 06:35:40|2407.45|2392.65|2406.98|2392.18|2407.51|2392.71|2406.98|2392.18|26
1737441350000|2025-01-21 06:35:50|2407.07|2392.27|2405.01|2390.21|2407.08|2392.28|2404.25|2389.45|26
1737441360000|2025-01-21 06:36:00|2405.26|2390.46|2404.2|2389.4|2405.76|2390.96|2403.65|2388.85|35
1737441370000|2025-01-21 06:36:10|2404.72|2389.92|2405.6|2390.8|2405.6|2390.8|2403.95|2389.15|31
1737441380000|2025-01-21 06:36:20|2405.1|2390.3|2405.64|2390.84|2405.84|2391.04|2405|2390.2|21
1737441390000|2025-01-21 06:36:30|2406.01|2391.21|2406.4|2391.6|2406.51|2391.71|2405.8|2391|27
1737441400000|2025-01-21 06:36:40|2407.23|2392.43|2407.32|2392.52|2408.52|2393.72|2407.23|2392.43|38
1737441410000|2025-01-21 06:36:50|2407.43|2392.63|2406.57|2391.77|2407.43|2392.63|2405.9|2391.1|27
1737441420000|2025-01-21 06:37:00|2406.51|2391.71|2411.85|2397.05|2412.5|2397.7|2406.42|2391.62|38
1737441430000|2025-01-21 06:37:10|2411.98|2397.18|2410.45|2395.65|2411.98|2397.18|2408.83|2394.03|39
1737441440000|2025-01-21 06:37:20|2410.62|2395.82|2409.04|2394.24|2410.62|2395.82|2408.7|2393.9|33
1737441450000|2025-01-21 06:37:30|2409.27|2394.47|2409.15|2394.35|2410.4|2395.6|2408.79|2393.99|31
1737441460000|2025-01-21 06:37:40|2409|2394.2|2407|2392.2|2409|2394.2|2406.68|2391.88|27
1737441470000|2025-01-21 06:37:50|2407.3|2392.5|2406.83|2392.03|2407.51|2392.71|2406.63|2391.83|24
1737441480000|2025-01-21 06:38:00|2406.74|2391.94|2403.75|2388.95|2406.74|2391.94|2403.73|2388.93|30
1737441490000|2025-01-21 06:38:10|2403.7|2388.9|2404.3|2389.5|2404.35|2389.55|2403.45|2388.65|32
1737441500000|2025-01-21 06:38:20|2404.18|2389.38|2402.65|2387.85|2404.25|2389.45|2402.35|2387.55|23
1737441510000|2025-01-21 06:38:30|2402.82|2388.02|2402.9|2388.1|2403|2388.2|2402.65|2387.85|24
1737441520000|2025-01-21 06:38:40|2403.01|2388.21|2400.75|2385.95|2403.2|2388.4|2400.7|2385.9|34
1737441530000|2025-01-21 06:38:50|2400.82|2386.02|2401.75|2386.95|2401.75|2386.95|2400.65|2385.85|24
1737441540000|2025-01-21 06:39:00|2401.8|2387|2402.92|2388.12|2404|2389.2|2401.2|2386.4|34
1737441550000|2025-01-21 06:39:10|2402.88|2388.08|2401.95|2387.15|2403.7|2388.9|2401.87|2387.07|30
1737441560000|2025-01-21 06:39:20|2402.22|2387.42|2401.4|2386.6|2402.74|2387.94|2401.08|2386.28|29
1737441570000|2025-01-21 06:39:30|2401.27|2386.47|2398.83|2384.03|2401.27|2386.47|2398.73|2383.93|30
1737441580000|2025-01-21 06:39:40|2399.06|2384.26|2397.62|2382.82|2400.3|2385.5|2397.61|2382.81|35
1737441590000|2025-01-21 06:39:50|2397.68|2382.88|2397.88|2383.08|2397.91|2383.11|2397.02|2382.22|38
1737441600000|2025-01-21 06:40:00|2397.95|2383.15|2398.1|2383.3|2398.54|2383.74|2396.04|2381.24|33
1737441610000|2025-01-21 06:40:10|2398.5|2383.7|2395.87|2381.07|2398.5|2383.7|2395.87|2381.07|33
1737441620000|2025-01-21 06:40:20|2395.89|2381.09|2395.25|2380.45|2395.89|2381.09|2395.25|2380.45|21
1737441630000|2025-01-21 06:40:30|2395.42|2380.62|2392.73|2377.93|2395.42|2380.62|2392.7|2377.9|26
1737441640000|2025-01-21 06:40:40|2392.68|2377.88|2392.35|2377.55|2393.75|2378.95|2392.3|2377.5|30
1737441650000|2025-01-21 06:40:50|2392.2|2377.4|2391.46|2376.66|2392.99|2378.19|2390.65|2375.85|29
1737441660000|2025-01-21 06:41:00|2391.58|2376.78|2392.25|2377.45|2394|2379.2|2391.5|2376.7|33
1737441670000|2025-01-21 06:41:10|2392.35|2377.55|2395.8|2381|2395.9|2381.1|2392.3|2377.5|34
1737441680000|2025-01-21 06:41:20|2395.85|2381.05|2394.86|2380.06|2397.42|2382.62|2394.45|2379.65|32
1737441690000|2025-01-21 06:41:30|2394.7|2379.9|2391.25|2376.45|2394.7|2379.9|2391|2376.2|33
1737441700000|2025-01-21 06:41:40|2391.46|2376.66|2391.9|2377.1|2392.11|2377.31|2391.25|2376.45|28
1737441710000|2025-01-21 06:41:50|2392.01|2377.21|2394.41|2379.61|2394.86|2380.06|2391.6|2376.8|35
1737441720000|2025-01-21 06:42:00|2394.24|2379.44|2394|2379.2|2394.9|2380.1|2391.45|2376.65|33
1737441730000|2025-01-21 06:42:10|2394.75|2379.95|2391.19|2376.39|2394.75|2379.95|2391.14|2376.34|33
1737441740000|2025-01-21 06:42:20|2391.23|2376.43|2391.53|2376.73|2391.94|2377.14|2391.17|2376.37|19
1737441750000|2025-01-21 06:42:30|2391.57|2376.77|2392.75|2377.95|2393.25|2378.45|2391.45|2376.65|29
1737441760000|2025-01-21 06:42:40|2392.78|2377.98|2392.19|2377.39|2393.49|2378.69|2392.19|2377.39|26
1737441770000|2025-01-21 06:42:50|2392.05|2377.25|2391.68|2376.88|2392.65|2377.85|2391.68|2376.88|21
1737441780000|2025-01-21 06:43:00|2391.34|2376.54|2392.8|2378|2392.8|2378|2391.2|2376.4|32
1737441790000|2025-01-21 06:43:10|2392.4|2377.6|2391.9|2377.1|2392.4|2377.6|2390.6|2375.8|32
1737441800000|2025-01-21 06:43:20|2392.03|2377.23|2392.62|2377.82|2393.2|2378.4|2391.48|2376.68|28
1737441810000|2025-01-21 06:43:30|2392.58|2377.78|2391.65|2376.85|2392.68|2377.88|2390.6|2375.8|34
1737441820000|2025-01-21 06:43:40|2392.47|2377.67|2391.6|2376.8|2392.8|2378|2391.39|2376.59|30
1737441830000|2025-01-21 06:43:50|2391.9|2377.1|2392.4|2377.6|2393.15|2378.35|2391.9|2377.1|13
1737441840000|2025-01-21 06:44:00|2392.05|2377.25|2391.9|2377.1|2392.15|2377.35|2391.55|2376.75|19
1737441850000|2025-01-21 06:44:10|2391.85|2377.05|2392.73|2377.93|2394.87|2380.07|2391.85|2377.05|36
1737441860000|2025-01-21 06:44:20|2392.29|2377.49|2392.3|2377.5|2393.05|2378.25|2391.96|2377.16|33
1737441870000|2025-01-21 06:44:30|2392.68|2377.88|2391.21|2376.41|2392.87|2378.07|2391.05|2376.25|36
1737441880000|2025-01-21 06:44:40|2391.31|2376.51|2395.07|2380.27|2395.09|2380.29|2391.31|2376.51|35
1737441890000|2025-01-21 06:44:50|2394.9|2380.1|2393.82|2379.02|2394.9|2380.1|2393.15|2378.35|34
1737441900000|2025-01-21 06:45:00|2393.87|2379.07|2393.85|2379.05|2394.55|2379.75|2392|2377.2|37
1737441910000|2025-01-21 06:45:10|2393.8|2379|2394.65|2379.85|2394.65|2379.85|2392.36|2377.56|31
1737441920000|2025-01-21 06:45:20|2395.4|2380.6|2396.94|2382.14|2397.7|2382.9|2394.6|2379.8|34
1737441930000|2025-01-21 06:45:30|2397.5|2382.7|2398.25|2383.45|2398.48|2383.68|2396.05|2381.25|35
1737441940000|2025-01-21 06:45:40|2398.48|2383.68|2399.4|2384.6|2400.12|2385.32|2398.48|2383.68|36
1737441950000|2025-01-21 06:45:50|2399.11|2384.31|2399.85|2385.05|2399.99|2385.19|2398.75|2383.95|33
1737441960000|2025-01-21 06:46:00|2399.83|2385.03|2403.75|2388.95|2403.75|2388.95|2399.83|2385.03|36
1737441970000|2025-01-21 06:46:10|2404.6|2389.8|2403.4|2388.6|2404.6|2389.8|2403.3|2388.5|35
1737441980000|2025-01-21 06:46:20|2403.59|2388.79|2405.9|2391.1|2405.94|2391.14|2403.55|2388.75|30
1737441990000|2025-01-21 06:46:30|2406.01|2391.21|2405.9|2391.1|2406.01|2391.21|2404.1|2389.3|35
1737442000000|2025-01-21 06:46:40|2405.88|2391.08|2403.15|2388.35|2405.88|2391.08|2402.95|2388.15|31
1737442010000|2025-01-21 06:46:50|2403.24|2388.44|2402.12|2387.32|2403.24|2388.44|2401.8|2387|25
1737442020000|2025-01-21 06:47:00|2402|2387.2|2401.25|2386.45|2404.85|2390.05|2401.09|2386.29|35
1737442030000|2025-01-21 06:47:10|2401.4|2386.6|2402.85|2388.05|2402.93|2388.13|2401.35|2386.55|32
1737442040000|2025-01-21 06:47:20|2402.98|2388.18|2403.63|2388.83|2404.85|2390.05|2402.85|2388.05|25
1737442050000|2025-01-21 06:47:30|2403.8|2389|2402.96|2388.16|2403.8|2389|2402.2|2387.4|33
1737442060000|2025-01-21 06:47:40|2402.93|2388.13|2405.1|2390.3|2405.35|2390.55|2402.84|2388.04|30
1737442070000|2025-01-21 06:47:50|2405.21|2390.41|2403.05|2388.25|2405.75|2390.95|2403|2388.2|33
1737442080000|2025-01-21 06:48:00|2402.85|2388.05|2404.5|2389.7|2404.5|2389.7|2401.2|2386.4|36
1737442090000|2025-01-21 06:48:10|2405.25|2390.45|2404.76|2389.96|2405.92|2391.12|2403.95|2389.15|30
1737442100000|2025-01-21 06:48:20|2405.5|2390.7|2405.95|2391.15|2406.1|2391.3|2405.05|2390.25|27
1737442110000|2025-01-21 06:48:30|2406.07|2391.27|2407.07|2392.27|2407.22|2392.42|2405.85|2391.05|26
1737442120000|2025-01-21 06:48:40|2407.12|2392.32|2407.68|2392.88|2408.7|2393.9|2407|2392.2|33
1737442130000|2025-01-21 06:48:50|2407.29|2392.49|2405.93|2391.13|2407.29|2392.49|2405.65|2390.85|34
1737442140000|2025-01-21 06:49:00|2405.8|2391|2408.24|2393.44|2408.4|2393.6|2405.8|2391|31
1737442150000|2025-01-21 06:49:10|2408.07|2393.27|2408.53|2393.73|2408.99|2394.19|2407.47|2392.67|30
1737442160000|2025-01-21 06:49:20|2408.58|2393.78|2408.85|2394.05|2409.55|2394.75|2408.45|2393.65|30
1737442170000|2025-01-21 06:49:30|2408.97|2394.17|2404.2|2389.4|2409.3|2394.5|2404.15|2389.35|26
1737442180000|2025-01-21 06:49:40|2404.58|2389.78|2405.05|2390.25|2405.12|2390.32|2404.05|2389.25|28
1737442190000|2025-01-21 06:49:50|2405.17|2390.37|2402.3|2387.5|2405.17|2390.37|2402.3|2387.5|32
1737442200000|2025-01-21 06:50:00|2402.05|2387.25|2399.25|2384.45|2402.05|2387.25|2398.9|2384.1|33
1737442210000|2025-01-21 06:50:10|2399.09|2384.29|2400.8|2386|2401.9|2387.1|2398.9|2384.1|33
1737442220000|2025-01-21 06:50:20|2401.03|2386.23|2403.65|2388.85|2403.65|2388.85|2400.45|2385.65|28
1737442230000|2025-01-21 06:50:30|2404.05|2389.25|2404.94|2390.14|2405.65|2390.85|2404.05|2389.25|30
1737442240000|2025-01-21 06:50:40|2405.19|2390.39|2406.75|2391.95|2407.05|2392.25|2404.54|2389.74|35
1737442250000|2025-01-21 06:50:50|2406.92|2392.12|2407.8|2393|2408.02|2393.22|2406.75|2391.95|31
1737442260000|2025-01-21 06:51:00|2408.5|2393.7|2406.23|2391.43|2408.5|2393.7|2406.23|2391.43|36
1737442270000|2025-01-21 06:51:10|2406.29|2391.49|2405.49|2390.69|2407.4|2392.6|2405.39|2390.59|26
1737442280000|2025-01-21 06:51:20|2405.68|2390.88|2407.9|2393.1|2407.98|2393.18|2405.68|2390.88|34
1737442290000|2025-01-21 06:51:30|2407.95|2393.15|2407.1|2392.3|2407.95|2393.15|2406.93|2392.13|35
1737442300000|2025-01-21 06:51:40|2407.12|2392.32|2404.85|2390.05|2407.12|2392.32|2404.47|2389.67|30
1737442310000|2025-01-21 06:51:50|2404.98|2390.18|2404.85|2390.05|2404.98|2390.18|2404.2|2389.4|23
1737442320000|2025-01-21 06:52:00|2404.8|2390|2403.15|2388.35|2404.85|2390.05|2402.77|2387.97|33
1737442330000|2025-01-21 06:52:10|2403.18|2388.38|2403.11|2388.31|2403.28|2388.48|2402.47|2387.67|32
1737442340000|2025-01-21 06:52:20|2403.16|2388.36|2407.02|2392.22|2407.02|2392.22|2403.16|2388.36|32
1737442350000|2025-01-21 06:52:30|2407.25|2392.45|2408.63|2393.83|2408.65|2393.85|2407.25|2392.45|29
1737442360000|2025-01-21 06:52:40|2408.74|2393.94|2409.62|2394.82|2409.87|2395.07|2408.45|2393.65|22
1737442370000|2025-01-21 06:52:50|2409.58|2394.78|2410.97|2396.17|2410.99|2396.19|2409.48|2394.68|28
1737442380000|2025-01-21 06:53:00|2411.06|2396.26|2409.98|2395.18|2411.06|2396.26|2408.8|2394|30
1737442390000|2025-01-21 06:53:10|2410.06|2395.26|2408.9|2394.1|2410.06|2395.26|2408.54|2393.74|30
1737442400000|2025-01-21 06:53:20|2408.88|2394.08|2410.82|2396.02|2410.82|2396.02|2408.75|2393.95|25
1737442410000|2025-01-21 06:53:30|2410.69|2395.89|2409.75|2394.95|2411.02|2396.22|2409.75|2394.95|24
1737442420000|2025-01-21 06:53:40|2409.88|2395.08|2409.88|2395.08|2410.5|2395.7|2409.75|2394.95|18
1737442430000|2025-01-21 06:53:50|2410.03|2395.23|2410.86|2396.06|2411.35|2396.55|2410.03|2395.23|23
1737442440000|2025-01-21 06:54:00|2410.88|2396.08|2414.6|2399.8|2414.6|2399.8|2410.15|2395.35|32
1737442450000|2025-01-21 06:54:10|2414.74|2399.94|2415.65|2400.85|2415.65|2400.85|2414.58|2399.78|30
1737442460000|2025-01-21 06:54:20|2415.78|2400.98|2416.4|2401.6|2416.52|2401.72|2415.48|2400.68|28
1737442470000|2025-01-21 06:54:30|2416.51|2401.71|2415.15|2400.35|2417.15|2402.35|2415.15|2400.35|33
1737442480000|2025-01-21 06:54:40|2415.1|2400.3|2416.78|2401.98|2416.84|2402.04|2414.18|2399.38|32
1737442490000|2025-01-21 06:54:50|2416.75|2401.95|2417.17|2402.37|2417.65|2402.85|2416.75|2401.95|29
1737442500000|2025-01-21 06:55:00|2417.15|2402.35|2418.17|2403.37|2418.17|2403.37|2416.54|2401.74|26
1737442510000|2025-01-21 06:55:10|2418.25|2403.45|2420.05|2405.25|2420.05|2405.25|2418.25|2403.45|30
1737442520000|2025-01-21 06:55:20|2420.17|2405.37|2418.8|2404|2420.31|2405.51|2418.67|2403.87|32
1737442530000|2025-01-21 06:55:30|2418.74|2403.94|2419.5|2404.7|2419.68|2404.88|2417.86|2403.06|35
1737442540000|2025-01-21 06:55:40|2419.8|2405|2421.45|2406.65|2421.45|2406.65|2419.8|2405|28
1737442550000|2025-01-21 06:55:50|2420.83|2406.03|2419.65|2404.85|2420.98|2406.18|2419.15|2404.35|31
1737442560000|2025-01-21 06:56:00|2419.37|2404.57|2420.45|2405.65|2420.55|2405.75|2418.2|2403.4|33
1737442570000|2025-01-21 06:56:10|2420.44|2405.64|2421.19|2406.39|2421.7|2406.9|2420.2|2405.4|35
1737442580000|2025-01-21 06:56:20|2421.1|2406.3|2422.65|2407.85|2422.65|2407.85|2421|2406.2|32
1737442590000|2025-01-21 06:56:30|2422.6|2407.8|2422.6|2407.8|2422.65|2407.85|2422|2407.2|26
1737442600000|2025-01-21 06:56:40|2422.7|2407.9|2424.6|2409.8|2426.45|2411.65|2422.7|2407.9|33
1737442610000|2025-01-21 06:56:50|2425|2410.2|2425.13|2410.33|2426.3|2411.5|2424.9|2410.1|32
1737442620000|2025-01-21 06:57:00|2425|2410.2|2425.05|2410.25|2426.7|2411.9|2424.2|2409.4|32
1737442630000|2025-01-21 06:57:10|2425.55|2410.75|2424.75|2409.95|2425.8|2411|2423.95|2409.15|33
1737442640000|2025-01-21 06:57:20|2424.77|2409.97|2424.69|2409.89|2425.98|2411.18|2424.44|2409.64|31
1737442650000|2025-01-21 06:57:30|2424.66|2409.86|2424.06|2409.26|2424.66|2409.86|2423.9|2409.1|29
1737442660000|2025-01-21 06:57:40|2424|2409.2|2423.2|2408.4|2424.55|2409.75|2423.2|2408.4|23
1737442670000|2025-01-21 06:57:50|2422.95|2408.15|2423.85|2409.05|2423.95|2409.15|2422.33|2407.53|30
1737442680000|2025-01-21 06:58:00|2423.9|2409.1|2422.39|2407.59|2423.9|2409.1|2422.2|2407.4|27
1737442690000|2025-01-21 06:58:10|2422.05|2407.25|2418.9|2404.1|2422.16|2407.36|2418.8|2404|37
1737442700000|2025-01-21 06:58:20|2418.85|2404.05|2419.08|2404.28|2419.7|2404.9|2418.85|2404.05|22
1737442710000|2025-01-21 06:58:30|2418.97|2404.17|2418.43|2403.63|2419.02|2404.22|2417.75|2402.95|25
1737442720000|2025-01-21 06:58:40|2418.5|2403.7|2420.05|2405.25|2420.05|2405.25|2418.4|2403.6|22
1737442730000|2025-01-21 06:58:50|2420.18|2405.38|2422.82|2408.02|2423.45|2408.65|2420.03|2405.23|29
1737442740000|2025-01-21 06:59:00|2423.45|2408.65|2422.4|2407.6|2423.45|2408.65|2422.4|2407.6|23
1737442750000|2025-01-21 06:59:10|2422.39|2407.59|2420.64|2405.84|2422.39|2407.59|2420.64|2405.84|25
1737442760000|2025-01-21 06:59:20|2420.4|2405.6|2420.65|2405.85|2421.25|2406.45|2420.2|2405.4|31
1737442770000|2025-01-21 06:59:30|2420.29|2405.49|2420.3|2405.5|2420.57|2405.77|2420.2|2405.4|14
1737442780000|2025-01-21 06:59:40|2420.25|2405.45|2419.16|2404.36|2420.6|2405.8|2419.16|2404.36|24
1737442790000|2025-01-21 06:59:50|2418.62|2403.82|2417.9|2403.1|2418.62|2403.82|2417.75|2402.95|36
1737442800000|2025-01-21 07:00:00|2418.11|2403.31|2414.75|2399.95|2418.24|2403.44|2414.75|2399.95|38
1737442810000|2025-01-21 07:00:10|2414.73|2399.93|2412.72|2397.92|2414.99|2400.19|2412.72|2397.92|38
1737442820000|2025-01-21 07:00:20|2412.8|2398|2413.57|2398.77|2413.57|2398.77|2411.85|2397.05|33
1737442830000|2025-01-21 07:00:30|2413.46|2398.66|2413.23|2398.43|2413.57|2398.77|2411.35|2396.55|26
1737442840000|2025-01-21 07:00:40|2413.16|2398.36|2412.95|2398.15|2414.56|2399.76|2412.24|2397.44|28
1737442850000|2025-01-21 07:00:50|2413.6|2398.8|2411.9|2397.1|2413.6|2398.8|2411.15|2396.35|31
1737442860000|2025-01-21 07:01:00|2411.76|2396.96|2410.2|2395.4|2411.8|2397|2408.75|2393.95|33
1737442870000|2025-01-21 07:01:10|2410.05|2395.25|2408.59|2393.79|2410.16|2395.36|2407.45|2392.65|36
1737442880000|2025-01-21 07:01:20|2408.6|2393.8|2408.15|2393.35|2408.72|2393.92|2407.47|2392.67|31
1737442890000|2025-01-21 07:01:30|2408.35|2393.55|2407|2392.2|2410.03|2395.23|2406.7|2391.9|37
1737442900000|2025-01-21 07:01:40|2406.95|2392.15|2408|2393.2|2408.04|2393.24|2406.95|2392.15|26
1737442910000|2025-01-21 07:01:50|2408.5|2393.7|2407.6|2392.8|2409.55|2394.75|2407.15|2392.35|33
1737442920000|2025-01-21 07:02:00|2407.64|2392.84|2407.75|2392.95|2409.71|2394.91|2407.58|2392.78|37
1737442930000|2025-01-21 07:02:10|2407.72|2392.92|2409.95|2395.15|2410.7|2395.9|2407.7|2392.9|34
1737442940000|2025-01-21 07:02:20|2410.08|2395.28|2414.5|2399.7|2414.5|2399.7|2409.95|2395.15|33
1737442950000|2025-01-21 07:02:30|2414.72|2399.92|2415.8|2401|2415.9|2401.1|2414.59|2399.79|34
1737442960000|2025-01-21 07:02:40|2415.85|2401.05|2417.3|2402.5|2417.3|2402.5|2415.8|2401|33
1737442970000|2025-01-21 07:02:50|2417.26|2402.46|2417.92|2403.12|2418.52|2403.72|2417.26|2402.46|28
1737442980000|2025-01-21 07:03:00|2417.89|2403.09|2422.21|2407.41|2422.21|2407.41|2417.58|2402.78|38
1737442990000|2025-01-21 07:03:10|2422.15|2407.35|2426.05|2411.25|2426.05|2411.25|2422.11|2407.31|28
1737443000000|2025-01-21 07:03:20|2426.6|2411.8|2422.95|2408.15|2426.6|2411.8|2421.15|2406.35|39
1737443010000|2025-01-21 07:03:30|2423.08|2408.28|2420.4|2405.6|2424.33|2409.53|2420.36|2405.56|36
1737443020000|2025-01-21 07:03:40|2420.44|2405.64|2418.54|2403.74|2420.59|2405.79|2418.54|2403.74|36
1737443030000|2025-01-21 07:03:50|2418.25|2403.45|2419.05|2404.25|2419.7|2404.9|2417.05|2402.25|33
1737443040000|2025-01-21 07:04:00|2419|2404.2|2414.55|2399.75|2419.08|2404.28|2414.55|2399.75|34
1737443050000|2025-01-21 07:04:10|2415.35|2400.55|2416.05|2401.25|2417.03|2402.23|2414.6|2399.8|36
1737443060000|2025-01-21 07:04:20|2415.71|2400.91|2423.04|2408.24|2423.04|2408.24|2415.67|2400.87|37
1737443070000|2025-01-21 07:04:30|2422.99|2408.19|2425.12|2410.32|2425.2|2410.4|2422.17|2407.37|34
1737443080000|2025-01-21 07:04:40|2425.08|2410.28|2422.37|2407.57|2425.63|2410.83|2422.37|2407.57|33
1737443090000|2025-01-21 07:04:50|2422.45|2407.65|2424.6|2409.8|2424.96|2410.16|2422.45|2407.65|36
1737443100000|2025-01-21 07:05:00|2425.15|2410.35|2426.15|2411.35|2426.78|2411.98|2424.39|2409.59|38
1737443110000|2025-01-21 07:05:10|2426.99|2412.19|2427.27|2412.47|2427.65|2412.85|2426.23|2411.43|39
1737443120000|2025-01-21 07:05:20|2427.53|2412.73|2425.5|2410.7|2427.78|2412.98|2423.99|2409.19|36
1737443130000|2025-01-21 07:05:30|2425.75|2410.95|2422.6|2407.8|2425.75|2410.95|2422.28|2407.48|38
1737443140000|2025-01-21 07:05:40|2422.71|2407.91|2425.26|2410.46|2426.15|2411.35|2422.2|2407.4|38
1737443150000|2025-01-21 07:05:50|2425.35|2410.55|2424.39|2409.59|2425.85|2411.05|2424.31|2409.51|34
1737443160000|2025-01-21 07:06:00|2424.35|2409.55|2420.05|2405.25|2424.35|2409.55|2419.85|2405.05|38
1737443170000|2025-01-21 07:06:10|2419.96|2405.16|2418.55|2403.75|2421.05|2406.25|2416.8|2402|32
1737443180000|2025-01-21 07:06:20|2418.85|2404.05|2420.85|2406.05|2421.55|2406.75|2418.58|2403.78|37
1737443190000|2025-01-21 07:06:30|2421.55|2406.75|2423|2408.2|2423.65|2408.85|2420.95|2406.15|38
1737443200000|2025-01-21 07:06:40|2422.89|2408.09|2422.85|2408.05|2423.9|2409.1|2422.68|2407.88|37
1737443210000|2025-01-21 07:06:50|2422.9|2408.1|2418.36|2403.56|2423.35|2408.55|2418.36|2403.56|38
1737443220000|2025-01-21 07:07:00|2418.46|2403.66|2415.7|2400.9|2418.46|2403.66|2415|2400.2|31
1737443230000|2025-01-21 07:07:10|2415.65|2400.85|2415.08|2400.28|2416.25|2401.45|2415.08|2400.28|34
1737443240000|2025-01-21 07:07:20|2414.95|2400.15|2413.65|2398.85|2415.07|2400.27|2412.95|2398.15|26
1737443250000|2025-01-21 07:07:30|2413.9|2399.1|2414|2399.2|2414.99|2400.19|2412.9|2398.1|36
1737443260000|2025-01-21 07:07:40|2413.95|2399.15|2411.97|2397.17|2413.95|2399.15|2411.85|2397.05|28
1737443270000|2025-01-21 07:07:50|2411.85|2397.05|2415.65|2400.85|2415.7|2400.9|2411.85|2397.05|33
1737443280000|2025-01-21 07:08:00|2415.45|2400.65|2414.32|2399.52|2417.33|2402.53|2413.15|2398.35|37
1737443290000|2025-01-21 07:08:10|2414.2|2399.4|2411.45|2396.65|2414.2|2399.4|2411.25|2396.45|28
1737443300000|2025-01-21 07:08:20|2411.55|2396.75|2413.54|2398.74|2413.55|2398.75|2411.55|2396.75|33
1737443310000|2025-01-21 07:08:30|2413.49|2398.69|2415.56|2400.76|2415.56|2400.76|2413.49|2398.69|33
1737443320000|2025-01-21 07:08:40|2415.55|2400.75|2416.32|2401.52|2416.32|2401.52|2414.1|2399.3|36
1737443330000|2025-01-21 07:08:50|2416.28|2401.48|2417.27|2402.47|2417.67|2402.87|2416.28|2401.48|31
1737443340000|2025-01-21 07:09:00|2417.2|2402.4|2417.85|2403.05|2419.7|2404.9|2417.12|2402.32|34
1737443350000|2025-01-21 07:09:10|2417.7|2402.9|2416.8|2402|2419.6|2404.8|2416.8|2402|34
1737443360000|2025-01-21 07:09:20|2416.75|2401.95|2415.57|2400.77|2416.75|2401.95|2414.85|2400.05|32
1737443370000|2025-01-21 07:09:30|2415.52|2400.72|2416.01|2401.21|2416.2|2401.4|2414.71|2399.91|33
1737443380000|2025-01-21 07:09:40|2416.15|2401.35|2416.15|2401.35|2416.72|2401.92|2415.45|2400.65|32
1737443390000|2025-01-21 07:09:50|2416.05|2401.25|2414|2399.2|2416.05|2401.25|2413.68|2398.88|36
1737443400000|2025-01-21 07:10:00|2414.13|2399.33|2410.5|2395.7|2414.13|2399.33|2410.25|2395.45|34
1737443410000|2025-01-21 07:10:10|2410.3|2395.5|2410.36|2395.56|2410.6|2395.8|2410.15|2395.35|18
1737443420000|2025-01-21 07:10:20|2410.33|2395.53|2410.5|2395.7|2410.5|2395.7|2409.84|2395.04|21
1737443430000|2025-01-21 07:10:30|2410.54|2395.74|2410.22|2395.42|2410.54|2395.74|2409|2394.2|30
1737443440000|2025-01-21 07:10:40|2410.25|2395.45|2409.55|2394.75|2410.36|2395.56|2408.95|2394.15|33
1737443450000|2025-01-21 07:10:50|2409.58|2394.78|2410.25|2395.45|2410.54|2395.74|2408.95|2394.15|27
1737443460000|2025-01-21 07:11:00|2410.3|2395.5|2409.94|2395.14|2410.85|2396.05|2408.67|2393.87|38
1737443470000|2025-01-21 07:11:10|2409.91|2395.11|2410.16|2395.36|2410.35|2395.55|2408.75|2393.95|30
1737443480000|2025-01-21 07:11:20|2410.04|2395.24|2409.3|2394.5|2410.2|2395.4|2408.73|2393.93|35
1737443490000|2025-01-21 07:11:30|2409.35|2394.55|2411.17|2396.37|2411.17|2396.37|2409.35|2394.55|29
1737443500000|2025-01-21 07:11:40|2411.13|2396.33|2411.46|2396.66|2412.07|2397.27|2410.9|2396.1|26
1737443510000|2025-01-21 07:11:50|2411.53|2396.73|2414.1|2399.3|2414.87|2400.07|2411.22|2396.42|32
1737443520000|2025-01-21 07:12:00|2414.01|2399.21|2414.4|2399.6|2414.81|2400.01|2413.8|2399|29
1737443530000|2025-01-21 07:12:10|2414.6|2399.8|2415.08|2400.28|2415.08|2400.28|2413.9|2399.1|26
1737443540000|2025-01-21 07:12:20|2414.93|2400.13|2416.03|2401.23|2416.35|2401.55|2414.86|2400.06|33
1737443550000|2025-01-21 07:12:30|2416.07|2401.27|2415.48|2400.68|2416.28|2401.48|2414.77|2399.97|30
1737443560000|2025-01-21 07:12:40|2415.46|2400.66|2415.83|2401.03|2415.84|2401.04|2415.24|2400.44|31
1737443570000|2025-01-21 07:12:50|2415.88|2401.08|2414.8|2400|2416.94|2402.14|2414.51|2399.71|28
1737443580000|2025-01-21 07:13:00|2414.75|2399.95|2415.4|2400.6|2416.27|2401.47|2414.62|2399.82|35
1737443590000|2025-01-21 07:13:10|2415.55|2400.75|2412.05|2397.25|2415.82|2401.02|2412.05|2397.25|35
1737443600000|2025-01-21 07:13:20|2412|2397.2|2411.63|2396.83|2412.07|2397.27|2411.25|2396.45|34
1737443610000|2025-01-21 07:13:30|2411.45|2396.65|2412.45|2397.65|2412.45|2397.65|2410.64|2395.84|29
1737443620000|2025-01-21 07:13:40|2412.35|2397.55|2411.73|2396.93|2412.7|2397.9|2410.65|2395.85|29
1737443630000|2025-01-21 07:13:50|2411.58|2396.78|2412.92|2398.12|2412.92|2398.12|2411.58|2396.78|31
1737443640000|2025-01-21 07:14:00|2412.85|2398.05|2410.07|2395.27|2412.88|2398.08|2408.9|2394.1|30
1737443650000|2025-01-21 07:14:10|2410.22|2395.42|2409.86|2395.06|2410.22|2395.42|2409.17|2394.37|29
1737443660000|2025-01-21 07:14:20|2409.73|2394.93|2411.71|2396.91|2411.71|2396.91|2409.55|2394.75|27
1737443670000|2025-01-21 07:14:30|2411.55|2396.75|2410.03|2395.23|2411.82|2397.02|2410.03|2395.23|28
1737443680000|2025-01-21 07:14:40|2410.1|2395.3|2409.41|2394.61|2410.1|2395.3|2408.8|2394|23
1737443690000|2025-01-21 07:14:50|2409.31|2394.51|2410.45|2395.65|2410.45|2395.65|2408.65|2393.85|34
1737443700000|2025-01-21 07:15:00|2410.58|2395.78|2412.5|2397.7|2412.53|2397.73|2410.58|2395.78|31
1737443710000|2025-01-21 07:15:10|2412.8|2398|2416.03|2401.23|2416.03|2401.23|2412.8|2398|31
1737443720000|2025-01-21 07:15:20|2416.05|2401.25|2418.12|2403.32|2418.19|2403.39|2415.78|2400.98|36
1737443730000|2025-01-21 07:15:30|2418.02|2403.22|2419.39|2404.59|2419.39|2404.59|2417.14|2402.34|31
1737443740000|2025-01-21 07:15:40|2419.3|2404.5|2416.95|2402.15|2419.75|2404.95|2416.95|2402.15|31
1737443750000|2025-01-21 07:15:50|2416.8|2402|2417.98|2403.18|2418.34|2403.54|2414.45|2399.65|33
1737443760000|2025-01-21 07:16:00|2417.57|2402.77|2418.8|2404|2418.8|2404|2416.61|2401.81|37
1737443770000|2025-01-21 07:16:10|2419.3|2404.5|2419.7|2404.9|2420.6|2405.8|2419.15|2404.35|22
1737443780000|2025-01-21 07:16:20|2420.2|2405.4|2421.12|2406.32|2421.27|2406.47|2419.1|2404.3|23
1737443790000|2025-01-21 07:16:30|2421.27|2406.47|2419.25|2404.45|2421.27|2406.47|2418.6|2403.8|33
1737443800000|2025-01-21 07:16:40|2418.9|2404.1|2419.54|2404.74|2419.6|2404.8|2417.5|2402.7|33
1737443810000|2025-01-21 07:16:50|2419.65|2404.85|2422.2|2407.4|2422.68|2407.88|2419.15|2404.35|34
1737443820000|2025-01-21 07:17:00|2422.02|2407.22|2419.9|2405.1|2422.12|2407.32|2419.75|2404.95|32
1737443830000|2025-01-21 07:17:10|2419.96|2405.16|2420.7|2405.9|2420.7|2405.9|2419.17|2404.37|35
1737443840000|2025-01-21 07:17:20|2420.45|2405.65|2419|2404.2|2420.45|2405.65|2418.25|2403.45|36
1737443850000|2025-01-21 07:17:30|2419.11|2404.31|2417.8|2403|2419.16|2404.36|2416.9|2402.1|27
1737443860000|2025-01-21 07:17:40|2417.9|2403.1|2418.45|2403.65|2418.7|2403.9|2417.38|2402.58|29
1737443870000|2025-01-21 07:17:50|2418.75|2403.95|2420.49|2405.69|2420.55|2405.75|2418.75|2403.95|19
1737443880000|2025-01-21 07:18:00|2420.4|2405.6|2419.95|2405.15|2422.95|2408.15|2419.95|2405.15|35
1737443890000|2025-01-21 07:18:10|2419.85|2405.05|2421.47|2406.67|2421.47|2406.67|2418.54|2403.74|30
1737443900000|2025-01-21 07:18:20|2421.32|2406.52|2421.6|2406.8|2422.03|2407.23|2420.05|2405.25|36
1737443910000|2025-01-21 07:18:30|2421.58|2406.78|2421.4|2406.6|2422.07|2407.27|2420.89|2406.09|34
1737443920000|2025-01-21 07:18:40|2421.76|2406.96|2422.96|2408.16|2422.96|2408.16|2420.3|2405.5|28
1737443930000|2025-01-21 07:18:50|2423.08|2408.28|2423.22|2408.42|2423.99|2409.19|2423.06|2408.26|27
1737443940000|2025-01-21 07:19:00|2423.44|2408.64|2423.22|2408.42|2423.99|2409.19|2422.7|2407.9|35
1737443950000|2025-01-21 07:19:10|2423.17|2408.37|2421.25|2406.45|2423.17|2408.37|2421.25|2406.45|27
1737443960000|2025-01-21 07:19:20|2421.34|2406.54|2420.88|2406.08|2422.3|2407.5|2420.84|2406.04|32
1737443970000|2025-01-21 07:19:30|2420.95|2406.15|2422.05|2407.25|2422.6|2407.8|2420.6|2405.8|25
1737443980000|2025-01-21 07:19:40|2422.1|2407.3|2418.65|2403.85|2422.23|2407.43|2418.65|2403.85|30
1737443990000|2025-01-21 07:19:50|2418.79|2403.99|2418.32|2403.52|2419.2|2404.4|2417.38|2402.58|29
1737444000000|2025-01-21 07:20:00|2418.27|2403.47|2415.25|2400.45|2420.4|2405.6|2414.9|2400.1|33
1737444010000|2025-01-21 07:20:10|2415.35|2400.55|2413.2|2398.4|2415.5|2400.7|2413.13|2398.33|34
1737444020000|2025-01-21 07:20:20|2413.25|2398.45|2412.89|2398.09|2413.25|2398.45|2412.3|2397.5|28
1737444030000|2025-01-21 07:20:30|2413.53|2398.73|2415.63|2400.83|2416.85|2402.05|2413.53|2398.73|33
1737444040000|2025-01-21 07:20:40|2415.6|2400.8|2415.65|2400.85|2415.89|2401.09|2413.8|2399|28
1737444050000|2025-01-21 07:20:50|2416.06|2401.26|2415|2400.2|2416.06|2401.26|2414.8|2400|28
1737444060000|2025-01-21 07:21:00|2415.6|2400.8|2414.7|2399.9|2416.6|2401.8|2414.47|2399.67|31
1737444070000|2025-01-21 07:21:10|2415.1|2400.3|2414.9|2400.1|2415.57|2400.77|2413.9|2399.1|15
1737444080000|2025-01-21 07:21:20|2415.4|2400.6|2416.65|2401.85|2417|2402.2|2415.4|2400.6|16
1737444090000|2025-01-21 07:21:30|2417.18|2402.38|2416.39|2401.59|2417.41|2402.61|2416.2|2401.4|19
1737444100000|2025-01-21 07:21:40|2416.29|2401.49|2417.37|2402.57|2417.54|2402.74|2416.29|2401.49|21
1737444110000|2025-01-21 07:21:50|2417.68|2402.88|2418.88|2404.08|2418.93|2404.13|2417.68|2402.88|29
1737444120000|2025-01-21 07:22:00|2418.73|2403.93|2418.53|2403.73|2419.14|2404.34|2417.3|2402.5|32
1737444130000|2025-01-21 07:22:10|2418.71|2403.91|2420.4|2405.6|2420.4|2405.6|2418.6|2403.8|38
1737444140000|2025-01-21 07:22:20|2419.7|2404.9|2421.42|2406.62|2421.47|2406.67|2419.7|2404.9|31
1737444150000|2025-01-21 07:22:30|2421.57|2406.77|2421.44|2406.64|2422.55|2407.75|2420.95|2406.15|36
1737444160000|2025-01-21 07:22:40|2421.43|2406.63|2422.76|2407.96|2422.76|2407.96|2421.29|2406.49|33
1737444170000|2025-01-21 07:22:50|2422.84|2408.04|2421.71|2406.91|2422.84|2408.04|2421.71|2406.91|30
1737444180000|2025-01-21 07:23:00|2421.56|2406.76|2421.29|2406.49|2422.2|2407.4|2419.75|2404.95|35
1737444190000|2025-01-21 07:23:10|2421.26|2406.46|2421.24|2406.44|2421.76|2406.96|2421.05|2406.25|27
1737444200000|2025-01-21 07:23:20|2421.29|2406.49|2420.42|2405.62|2422.2|2407.4|2420.35|2405.55|27
1737444210000|2025-01-21 07:23:30|2420.25|2405.45|2417.45|2402.65|2420.25|2405.45|2417.05|2402.25|29
1737444220000|2025-01-21 07:23:40|2417.05|2402.25|2415.79|2400.99|2417.05|2402.25|2415.51|2400.71|35
1737444230000|2025-01-21 07:23:50|2415.83|2401.03|2415.66|2400.86|2416.75|2401.95|2415.41|2400.61|25
1737444240000|2025-01-21 07:24:00|2415.76|2400.96|2414.88|2400.08|2415.86|2401.06|2414.24|2399.44|32
1737444250000|2025-01-21 07:24:10|2414.84|2400.04|2415.14|2400.34|2415.76|2400.96|2414.7|2399.9|25
1737444260000|2025-01-21 07:24:20|2415.05|2400.25|2415.41|2400.61|2415.79|2400.99|2414.55|2399.75|21
1737444270000|2025-01-21 07:24:30|2415.32|2400.52|2417.16|2402.36|2417.21|2402.41|2415.32|2400.52|19
1737444280000|2025-01-21 07:24:40|2417.21|2402.41|2421.5|2406.7|2421.57|2406.77|2417.21|2402.41|35
1737444290000|2025-01-21 07:24:50|2421.3|2406.5|2420.4|2405.6|2421.78|2406.98|2420.4|2405.6|26
1737444300000|2025-01-21 07:25:00|2420.33|2405.53|2417.29|2402.49|2420.6|2405.8|2417.29|2402.49|23
1737444310000|2025-01-21 07:25:10|2417.39|2402.59|2417.39|2402.59|2418.33|2403.53|2417.28|2402.48|16
1737444320000|2025-01-21 07:25:20|2417.34|2402.54|2417.62|2402.82|2417.79|2402.99|2417.05|2402.25|24
1737444330000|2025-01-21 07:25:30|2417.6|2402.8|2420.41|2405.61|2420.8|2406|2417.6|2402.8|22
1737444340000|2025-01-21 07:25:40|2420.1|2405.3|2420.1|2405.3|2420.31|2405.51|2420.1|2405.3|15
1737444350000|2025-01-21 07:25:50|2420.19|2405.39|2418.42|2403.62|2420.31|2405.51|2418.42|2403.62|27
1737444360000|2025-01-21 07:26:00|2418.37|2403.57|2416.18|2401.38|2418.37|2403.57|2416.05|2401.25|31
1737444370000|2025-01-21 07:26:10|2416.16|2401.36|2416.24|2401.44|2416.71|2401.91|2415.4|2400.6|33
1737444380000|2025-01-21 07:26:20|2416.39|2401.59|2417.31|2402.51|2417.7|2402.9|2416.35|2401.55|28
1737444390000|2025-01-21 07:26:30|2417.19|2402.39|2416.08|2401.28|2417.41|2402.61|2415.85|2401.05|18
1737444400000|2025-01-21 07:26:40|2416.03|2401.23|2416.5|2401.7|2416.65|2401.85|2415.7|2400.9|19
1737444410000|2025-01-21 07:26:50|2416.75|2401.95|2418.36|2403.56|2418.8|2404|2416.75|2401.95|30
1737444420000|2025-01-21 07:27:00|2418.24|2403.44|2419.24|2404.44|2420.07|2405.27|2418.24|2403.44|26
1737444430000|2025-01-21 07:27:10|2419.42|2404.62|2420.24|2405.44|2421.16|2406.36|2419.42|2404.62|28
1737444440000|2025-01-21 07:27:20|2420.13|2405.33|2419.38|2404.58|2420.2|2405.4|2419.38|2404.58|22
1737444450000|2025-01-21 07:27:30|2419.3|2404.5|2419.19|2404.39|2419.56|2404.76|2419.02|2404.22|23
1737444460000|2025-01-21 07:27:40|2419.22|2404.42|2418.36|2403.56|2419.25|2404.45|2418.35|2403.55|27
1737444470000|2025-01-21 07:27:50|2418.39|2403.59|2416.99|2402.19|2418.39|2403.59|2416.85|2402.05|13
1737444480000|2025-01-21 07:28:00|2416.9|2402.1|2416.65|2401.85|2417.5|2402.7|2416|2401.2|28
1737444490000|2025-01-21 07:28:10|2416.7|2401.9|2417.7|2402.9|2417.7|2402.9|2416.55|2401.75|12
1737444500000|2025-01-21 07:28:20|2418.2|2403.4|2418.75|2403.95|2419.65|2404.85|2418.2|2403.4|17
1737444510000|2025-01-21 07:28:30|2418.89|2404.09|2419.33|2404.53|2419.89|2405.09|2418.75|2403.95|19
1737444520000|2025-01-21 07:28:40|2419.39|2404.59|2419.35|2404.55|2419.47|2404.67|2417.9|2403.1|32
1737444530000|2025-01-21 07:28:50|2419.54|2404.74|2422.11|2407.31|2422.2|2407.4|2419.35|2404.55|28
1737444540000|2025-01-21 07:29:00|2422.25|2407.45|2422.6|2407.8|2423.55|2408.75|2421.55|2406.75|30
1737444550000|2025-01-21 07:29:10|2422.45|2407.65|2421.06|2406.26|2422.57|2407.77|2420.43|2405.63|32
1737444560000|2025-01-21 07:29:20|2421.02|2406.22|2420.93|2406.13|2421.3|2406.5|2420.77|2405.97|33
1737444570000|2025-01-21 07:29:30|2420.9|2406.1|2418.9|2404.1|2421.2|2406.4|2418.9|2404.1|26
1737444580000|2025-01-21 07:29:40|2418.77|2403.97|2419.77|2404.97|2420.65|2405.85|2418.7|2403.9|24
1737444590000|2025-01-21 07:29:50|2419.64|2404.84|2419.86|2405.06|2419.93|2405.13|2419.45|2404.65|18
1737444600000|2025-01-21 07:30:00|2419.82|2405.02|2420.19|2405.39|2420.57|2405.77|2419.25|2404.45|28
1737444610000|2025-01-21 07:30:10|2420.29|2405.49|2422.18|2407.38|2422.18|2407.38|2420.29|2405.49|39
1737444620000|2025-01-21 07:30:20|2422.24|2407.44|2422.28|2407.48|2422.84|2408.04|2421.95|2407.15|29
1737444630000|2025-01-21 07:30:30|2422.21|2407.41|2419.65|2404.85|2422.29|2407.49|2419.65|2404.85|27
1737444640000|2025-01-21 07:30:40|2419.33|2404.53|2422|2407.2|2422|2407.2|2419.18|2404.38|35
1737444650000|2025-01-21 07:30:50|2421.95|2407.15|2420.75|2405.95|2422.34|2407.54|2420.75|2405.95|26
1737444660000|2025-01-21 07:31:00|2420.82|2406.02|2419.95|2405.15|2420.86|2406.06|2418.27|2403.47|36
1737444670000|2025-01-21 07:31:10|2419.79|2404.99|2420.46|2405.66|2422.5|2407.7|2419.79|2404.99|35
1737444680000|2025-01-21 07:31:20|2420.3|2405.5|2419.82|2405.02|2420.3|2405.5|2418.9|2404.1|29
1737444690000|2025-01-21 07:31:30|2419.33|2404.53|2421.86|2407.06|2422.14|2407.34|2419.14|2404.34|31
1737444700000|2025-01-21 07:31:40|2421.9|2407.1|2420.1|2405.3|2422.08|2407.28|2420.1|2405.3|30
1737444710000|2025-01-21 07:31:50|2420.08|2405.28|2420|2405.2|2420.11|2405.31|2419.87|2405.07|23
1737444720000|2025-01-21 07:32:00|2419.9|2405.1|2422.28|2407.48|2422.28|2407.48|2419.9|2405.1|35
1737444730000|2025-01-21 07:32:10|2422.05|2407.25|2420.85|2406.05|2422.25|2407.45|2420.8|2406|35
1737444740000|2025-01-21 07:32:20|2420.9|2406.1|2424.84|2410.04|2424.93|2410.13|2420.9|2406.1|33
1737444750000|2025-01-21 07:32:30|2424.3|2409.5|2425.8|2411|2425.9|2411.1|2423.2|2408.4|33
1737444760000|2025-01-21 07:32:40|2425.85|2411.05|2426.57|2411.77|2427.52|2412.72|2425.85|2411.05|28
1737444770000|2025-01-21 07:32:50|2426.42|2411.62|2427.25|2412.45|2427.25|2412.45|2425.6|2410.8|33
1737444780000|2025-01-21 07:33:00|2427.4|2412.6|2429|2414.2|2429|2414.2|2427.4|2412.6|35
1737444790000|2025-01-21 07:33:10|2428.88|2414.08|2428.5|2413.7|2429.35|2414.55|2427.32|2412.52|34
1737444800000|2025-01-21 07:33:20|2428.97|2414.17|2428.03|2413.23|2429.25|2414.45|2427.8|2413|34
1737444810000|2025-01-21 07:33:30|2427.81|2413.01|2428.04|2413.24|2428.17|2413.37|2426.7|2411.9|33
1737444820000|2025-01-21 07:33:40|2428.01|2413.21|2425.82|2411.02|2428.01|2413.21|2425.8|2411|28
1737444830000|2025-01-21 07:33:50|2425.75|2410.95|2427.35|2412.55|2427.52|2412.72|2425.75|2410.95|36
1737444840000|2025-01-21 07:34:00|2427.41|2412.61|2429.1|2414.3|2429.1|2414.3|2426.97|2412.17|33
1737444850000|2025-01-21 07:34:10|2429.13|2414.33|2427.85|2413.05|2429.37|2414.57|2427.85|2413.05|28
1737444860000|2025-01-21 07:34:20|2427.96|2413.16|2425.77|2410.97|2427.96|2413.16|2425.61|2410.81|30
1737444870000|2025-01-21 07:34:30|2425.71|2410.91|2422.03|2407.23|2425.76|2410.96|2422|2407.2|25
1737444880000|2025-01-21 07:34:40|2422.13|2407.33|2421.22|2406.42|2422.13|2407.33|2420.45|2405.65|33
1737444890000|2025-01-21 07:34:50|2421.42|2406.62|2422.1|2407.3|2422.35|2407.55|2421.42|2406.62|15
1737444900000|2025-01-21 07:35:00|2421.59|2406.79|2421.68|2406.88|2423.94|2409.14|2419.9|2405.1|37
1737444910000|2025-01-21 07:35:10|2421.75|2406.95|2420.26|2405.46|2422.4|2407.6|2419.95|2405.15|30
1737444920000|2025-01-21 07:35:20|2420.41|2405.61|2422.65|2407.85|2422.65|2407.85|2420|2405.2|29
1737444930000|2025-01-21 07:35:30|2422.78|2407.98|2422.8|2408|2424.33|2409.53|2422.75|2407.95|33
1737444940000|2025-01-21 07:35:40|2422.76|2407.96|2420.85|2406.05|2423.68|2408.88|2420.15|2405.35|32
1737444950000|2025-01-21 07:35:50|2420.8|2406|2420.05|2405.25|2421.85|2407.05|2420|2405.2|34
1737444960000|2025-01-21 07:36:00|2420.1|2405.3|2422.36|2407.56|2422.41|2407.61|2420.1|2405.3|38
1737444970000|2025-01-21 07:36:10|2422.24|2407.44|2422.57|2407.77|2422.87|2408.07|2421.4|2406.6|29
1737444980000|2025-01-21 07:36:20|2422.28|2407.48|2421.5|2406.7|2422.33|2407.53|2420.55|2405.75|29
1737444990000|2025-01-21 07:36:30|2421.75|2406.95|2421.33|2406.53|2421.9|2407.1|2420.93|2406.13|20
1737445000000|2025-01-21 07:36:40|2421.36|2406.56|2420.93|2406.13|2421.55|2406.75|2419.85|2405.05|30
1737445010000|2025-01-21 07:36:50|2420.97|2406.17|2420.8|2406|2421.5|2406.7|2419.72|2404.92|32
1737445020000|2025-01-21 07:37:00|2421.05|2406.25|2420.39|2405.59|2421.65|2406.85|2420.03|2405.23|38
1737445030000|2025-01-21 07:37:10|2420.34|2405.54|2421.15|2406.35|2421.54|2406.74|2420.34|2405.54|32
1737445040000|2025-01-21 07:37:20|2421.35|2406.55|2420.85|2406.05|2422.35|2407.55|2420.85|2406.05|30
1737445050000|2025-01-21 07:37:30|2420.9|2406.1|2418.78|2403.98|2420.9|2406.1|2418.66|2403.86|28
1737445060000|2025-01-21 07:37:40|2418.8|2404|2421.1|2406.3|2421.1|2406.3|2418.8|2404|29
1737445070000|2025-01-21 07:37:50|2421.25|2406.45|2420.83|2406.03|2421.5|2406.7|2420.65|2405.85|30
1737445080000|2025-01-21 07:38:00|2420.87|2406.07|2421.02|2406.22|2421.44|2406.64|2420.1|2405.3|35
1737445090000|2025-01-21 07:38:10|2421.22|2406.42|2422.18|2407.38|2423.62|2408.82|2421.22|2406.42|31
1737445100000|2025-01-21 07:38:20|2421.85|2407.05|2421.85|2407.05|2422.74|2407.94|2421.65|2406.85|28
1737445110000|2025-01-21 07:38:30|2421.98|2407.18|2419.72|2404.92|2421.98|2407.18|2419.72|2404.92|28
1737445120000|2025-01-21 07:38:40|2419.65|2404.85|2418.35|2403.55|2420.5|2405.7|2418.35|2403.55|35
1737445130000|2025-01-21 07:38:50|2418.55|2403.75|2420.12|2405.32|2420.6|2405.8|2418.35|2403.55|22
1737445140000|2025-01-21 07:39:00|2420.16|2405.36|2419.94|2405.14|2420.16|2405.36|2419.5|2404.7|25
1737445150000|2025-01-21 07:39:10|2419.97|2405.17|2419.35|2404.55|2420.05|2405.25|2419.35|2404.55|26
1737445160000|2025-01-21 07:39:20|2419.46|2404.66|2418.95|2404.15|2419.46|2404.66|2418.8|2404|16
1737445170000|2025-01-21 07:39:30|2418.85|2404.05|2420.98|2406.18|2421.05|2406.25|2418.5|2403.7|27
1737445180000|2025-01-21 07:39:40|2420.85|2406.05|2419.85|2405.05|2420.9|2406.1|2419.4|2404.6|29
1737445190000|2025-01-21 07:39:50|2419.8|2405|2419.16|2404.36|2419.8|2405|2418.2|2403.4|22
1737445200000|2025-01-21 07:40:00|2419.12|2404.32|2415.7|2400.9|2419.12|2404.32|2415.65|2400.85|25
1737445210000|2025-01-21 07:40:10|2415.9|2401.1|2417.2|2402.4|2417.2|2402.4|2415.7|2400.9|27
1737445220000|2025-01-21 07:40:20|2417.45|2402.65|2416.66|2401.86|2417.8|2403|2416.58|2401.78|27
1737445230000|2025-01-21 07:40:30|2416.55|2401.75|2415|2400.2|2416.99|2402.19|2414.9|2400.1|34
1737445240000|2025-01-21 07:40:40|2414.95|2400.15|2414.08|2399.28|2415.17|2400.37|2413.8|2399|34
1737445250000|2025-01-21 07:40:50|2414.23|2399.43|2413.95|2399.15|2414.55|2399.75|2413.27|2398.47|33
1737445260000|2025-01-21 07:41:00|2414.38|2399.58|2412.8|2398|2414.75|2399.95|2412.7|2397.9|28
1737445270000|2025-01-21 07:41:10|2412.85|2398.05|2413.6|2398.8|2413.9|2399.1|2412.85|2398.05|31
1737445280000|2025-01-21 07:41:20|2413.73|2398.93|2413.9|2399.1|2414.43|2399.63|2413.45|2398.65|29
1737445290000|2025-01-21 07:41:30|2414.03|2399.23|2416.02|2401.22|2416.28|2401.48|2414.03|2399.23|28
1737445300000|2025-01-21 07:41:40|2416.15|2401.35|2417.9|2403.1|2418.25|2403.45|2416.15|2401.35|31
1737445310000|2025-01-21 07:41:50|2417.8|2403|2418.95|2404.15|2419.65|2404.85|2417.7|2402.9|25
1737445320000|2025-01-21 07:42:00|2419.07|2404.27|2417.62|2402.82|2419.07|2404.27|2417.25|2402.45|26
1737445330000|2025-01-21 07:42:10|2417.57|2402.77|2419|2404.2|2419.6|2404.8|2417.54|2402.74|28
1737445340000|2025-01-21 07:42:20|2419.11|2404.31|2420.75|2405.95|2421.27|2406.47|2418.75|2403.95|35
1737445350000|2025-01-21 07:42:30|2421.16|2406.36|2419.15|2404.35|2421.2|2406.4|2419.15|2404.35|14
1737445360000|2025-01-21 07:42:40|2419.18|2404.38|2418.42|2403.62|2419.42|2404.62|2418.42|2403.62|22
1737445370000|2025-01-21 07:42:50|2418.33|2403.53|2418.21|2403.41|2418.65|2403.85|2418|2403.2|12
1737445380000|2025-01-21 07:43:00|2418|2403.2|2414.39|2399.59|2418|2403.2|2414.25|2399.45|24
1737445390000|2025-01-21 07:43:10|2414.42|2399.62|2414.08|2399.28|2414.42|2399.62|2414.01|2399.21|25
1737445400000|2025-01-21 07:43:20|2414.21|2399.41|2414.83|2400.03|2415.52|2400.72|2413.97|2399.17|22
1737445410000|2025-01-21 07:43:30|2414.8|2400|2414.96|2400.16|2415|2400.2|2413.95|2399.15|25
1737445420000|2025-01-21 07:43:40|2414.85|2400.05|2414.14|2399.34|2414.94|2400.14|2414.06|2399.26|22
1737445430000|2025-01-21 07:43:50|2414.09|2399.29|2415.39|2400.59|2415.44|2400.64|2413.85|2399.05|25
1737445440000|2025-01-21 07:44:00|2415.36|2400.56|2416.14|2401.34|2416.79|2401.99|2415.36|2400.56|28
1737445450000|2025-01-21 07:44:10|2416.1|2401.3|2414.83|2400.03|2416.1|2401.3|2414.63|2399.83|28
1737445460000|2025-01-21 07:44:20|2414.8|2400|2415.9|2401.1|2416.07|2401.27|2414|2399.2|19
1737445470000|2025-01-21 07:44:30|2415.93|2401.13|2416.55|2401.75|2417.26|2402.46|2415.88|2401.08|25
1737445480000|2025-01-21 07:44:40|2416.6|2401.8|2418.1|2403.3|2418.1|2403.3|2416.55|2401.75|21
1737445490000|2025-01-21 07:44:50|2418.35|2403.55|2417.85|2403.05|2418.57|2403.77|2417.7|2402.9|17
1737445500000|2025-01-21 07:45:00|2417.82|2403.02|2420.05|2405.25|2420.05|2405.25|2417.82|2403.02|26
1737445510000|2025-01-21 07:45:10|2420|2405.2|2421.15|2406.35|2421.8|2407|2420|2405.2|33
1737445520000|2025-01-21 07:45:20|2420.8|2406|2421.58|2406.78|2421.9|2407.1|2420.67|2405.87|25
1737445530000|2025-01-21 07:45:30|2421.48|2406.68|2421.7|2406.9|2422.06|2407.26|2421.32|2406.52|16
1737445540000|2025-01-21 07:45:40|2421.8|2407|2423.01|2408.21|2423.01|2408.21|2421.8|2407|26
1737445550000|2025-01-21 07:45:50|2422.97|2408.17|2424.34|2409.54|2424.7|2409.9|2422.85|2408.05|20
1737445560000|2025-01-21 07:46:00|2424.33|2409.53|2424.05|2409.25|2424.34|2409.54|2423.4|2408.6|17
1737445570000|2025-01-21 07:46:10|2424.12|2409.32|2426.45|2411.65|2426.45|2411.65|2424.05|2409.25|15
1737445580000|2025-01-21 07:46:20|2426.6|2411.8|2426.97|2412.17|2426.97|2412.17|2426.45|2411.65|12
1737445590000|2025-01-21 07:46:30|2426.95|2412.15|2426.53|2411.73|2426.95|2412.15|2426.46|2411.66|20
1737445600000|2025-01-21 07:46:40|2426.46|2411.66|2425.85|2411.05|2426.7|2411.9|2425.15|2410.35|29
1737445610000|2025-01-21 07:46:50|2425.88|2411.08|2428.1|2413.3|2428.2|2413.4|2425.52|2410.72|29
1737445620000|2025-01-21 07:47:00|2428.2|2413.4|2428.82|2414.02|2429.4|2414.6|2428.2|2413.4|33
1737445630000|2025-01-21 07:47:10|2428.8|2414|2426.58|2411.78|2428.8|2414|2426.46|2411.66|29
1737445640000|2025-01-21 07:47:20|2426.51|2411.71|2425.55|2410.75|2426.58|2411.78|2425.55|2410.75|22
1737445650000|2025-01-21 07:47:30|2425.52|2410.72|2427.3|2412.5|2427.3|2412.5|2425.5|2410.7|19
1737445660000|2025-01-21 07:47:40|2427.33|2412.53|2426.78|2411.98|2427.7|2412.9|2426.78|2411.98|14
1737445670000|2025-01-21 07:47:50|2426.65|2411.85|2426.86|2412.06|2427.16|2412.36|2426.65|2411.85|22
1737445680000|2025-01-21 07:48:00|2426.56|2411.76|2427.05|2412.25|2428.28|2413.48|2426.4|2411.6|34
1737445690000|2025-01-21 07:48:10|2427.3|2412.5|2426.6|2411.8|2427.39|2412.59|2426.53|2411.73|28
1737445700000|2025-01-21 07:48:20|2426.58|2411.78|2425.34|2410.54|2426.58|2411.78|2425.34|2410.54|21
1737445710000|2025-01-21 07:48:30|2425.24|2410.44|2423.8|2409|2425.24|2410.44|2423.8|2409|15
1737445720000|2025-01-21 07:48:40|2424.05|2409.25|2423.37|2408.57|2424.24|2409.44|2423.19|2408.39|18
1737445730000|2025-01-21 07:48:50|2423.35|2408.55|2423.26|2408.46|2424.04|2409.24|2423.14|2408.34|16
1737445740000|2025-01-21 07:49:00|2423.29|2408.49|2420.78|2405.98|2423.32|2408.52|2420.65|2405.85|23
1737445750000|2025-01-21 07:49:10|2420.89|2406.09|2421.75|2406.95|2423.51|2408.71|2420.75|2405.95|31
1737445760000|2025-01-21 07:49:20|2422.01|2407.21|2421.9|2407.1|2422.45|2407.65|2421.75|2406.95|18
1737445770000|2025-01-21 07:49:30|2422.01|2407.21|2422.06|2407.26|2422.6|2407.8|2421.05|2406.25|20
1737445780000|2025-01-21 07:49:40|2422.02|2407.22|2421.37|2406.57|2422.02|2407.22|2421.15|2406.35|14
1737445790000|2025-01-21 07:49:50|2421.28|2406.48|2421.75|2406.95|2422.4|2407.6|2421|2406.2|13
1737445800000|2025-01-21 07:50:00|2421.45|2406.65|2418.44|2403.64|2421.5|2406.7|2417.9|2403.1|26
1737445810000|2025-01-21 07:50:10|2418.35|2403.55|2417.99|2403.19|2419.6|2404.8|2417.99|2403.19|26
1737445820000|2025-01-21 07:50:20|2418.07|2403.27|2418.6|2403.8|2418.65|2403.85|2417.98|2403.18|16
1737445830000|2025-01-21 07:50:30|2418.12|2403.32|2416.65|2401.85|2418.12|2403.32|2416.23|2401.43|20
1737445840000|2025-01-21 07:50:40|2416.52|2401.72|2414.62|2399.82|2416.93|2402.13|2414.35|2399.55|32
1737445850000|2025-01-21 07:50:50|2414.45|2399.65|2415.01|2400.21|2415.08|2400.28|2414.42|2399.62|20
1737445860000|2025-01-21 07:51:00|2415.09|2400.29|2414.8|2400|2415.19|2400.39|2414.19|2399.39|30
1737445870000|2025-01-21 07:51:10|2415.15|2400.35|2412.51|2397.71|2415.7|2400.9|2412.51|2397.71|27
1737445880000|2025-01-21 07:51:20|2412.41|2397.61|2411.3|2396.5|2412.41|2397.61|2409.49|2394.69|33
1737445890000|2025-01-21 07:51:30|2410.73|2395.93|2412.8|2398|2412.97|2398.17|2410.3|2395.5|35
1737445900000|2025-01-21 07:51:40|2412.47|2397.67|2410.9|2396.1|2412.58|2397.78|2410.67|2395.87|32
1737445910000|2025-01-21 07:51:50|2411.45|2396.65|2412.44|2397.64|2412.94|2398.14|2411.2|2396.4|29
1737445920000|2025-01-21 07:52:00|2411.9|2397.1|2411.5|2396.7|2411.9|2397.1|2409.2|2394.4|34
1737445930000|2025-01-21 07:52:10|2411.86|2397.06|2410.33|2395.53|2411.86|2397.06|2409.84|2395.04|27
1737445940000|2025-01-21 07:52:20|2410.4|2395.6|2410.33|2395.53|2410.4|2395.6|2409.7|2394.9|23
1737445950000|2025-01-21 07:52:30|2409.96|2395.16|2411.68|2396.88|2412.24|2397.44|2409.96|2395.16|31
1737445960000|2025-01-21 07:52:40|2411.62|2396.82|2412.03|2397.23|2412.7|2397.9|2411.43|2396.63|25
1737445970000|2025-01-21 07:52:50|2412.09|2397.29|2410.64|2395.84|2412.12|2397.32|2410.45|2395.65|22
1737445980000|2025-01-21 07:53:00|2410.65|2395.85|2411.15|2396.35|2411.33|2396.53|2410.43|2395.63|25
1737445990000|2025-01-21 07:53:10|2411.03|2396.23|2411.04|2396.24|2411.33|2396.53|2410.6|2395.8|30
1737446000000|2025-01-21 07:53:20|2410.96|2396.16|2411.86|2397.06|2411.93|2397.13|2410.55|2395.75|31
1737446010000|2025-01-21 07:53:30|2411.88|2397.08|2412.47|2397.67|2412.8|2398|2411.6|2396.8|23
1737446020000|2025-01-21 07:53:40|2412.42|2397.62|2412.98|2398.18|2412.98|2398.18|2412.34|2397.54|11
1737446030000|2025-01-21 07:53:50|2412.93|2398.13|2411.88|2397.08|2412.93|2398.13|2411.88|2397.08|21
1737446040000|2025-01-21 07:54:00|2411.7|2396.9|2412.1|2397.3|2413|2398.2|2411.7|2396.9|32
1737446050000|2025-01-21 07:54:10|2412.06|2397.26|2411.8|2397|2412.06|2397.26|2410.85|2396.05|28
1737446060000|2025-01-21 07:54:20|2411.61|2396.81|2410.83|2396.03|2411.87|2397.07|2410.72|2395.92|19
1737446070000|2025-01-21 07:54:30|2410.85|2396.05|2410.33|2395.53|2411.52|2396.72|2410.33|2395.53|23
1737446080000|2025-01-21 07:54:40|2410.36|2395.56|2409.63|2394.83|2410.5|2395.7|2409.52|2394.72|21
1737446090000|2025-01-21 07:54:50|2409.65|2394.85|2409.63|2394.83|2409.85|2395.05|2409.5|2394.7|9
1737446100000|2025-01-21 07:55:00|2409.85|2395.05|2410.9|2396.1|2410.9|2396.1|2409.55|2394.75|6
1737446110000|2025-01-21 07:55:10|2410.6|2395.8|2410.34|2395.54|2410.7|2395.9|2409.85|2395.05|10
1737446120000|2025-01-21 07:55:20|2410.39|2395.59|2410.72|2395.92|2411.18|2396.38|2410.39|2395.59|13
1737446130000|2025-01-21 07:55:30|2410.74|2395.94|2411.27|2396.47|2411.87|2397.07|2409.65|2394.85|36
1737446140000|2025-01-21 07:55:40|2411.11|2396.31|2410.49|2395.69|2411.67|2396.87|2410.14|2395.34|29
1737446150000|2025-01-21 07:55:50|2410.4|2395.6|2409.39|2394.59|2410.85|2396.05|2409.39|2394.59|34
1737446160000|2025-01-21 07:56:00|2409.44|2394.64|2408.68|2393.88|2409.45|2394.65|2408.53|2393.73|26
1737446170000|2025-01-21 07:56:10|2408.65|2393.85|2408.9|2394.1|2409|2394.2|2407.6|2392.8|31
1737446180000|2025-01-21 07:56:20|2409.06|2394.26|2409.18|2394.38|2409.33|2394.53|2408.47|2393.67|24
1737446190000|2025-01-21 07:56:30|2409.04|2394.24|2408.04|2393.24|2409.04|2394.24|2408.04|2393.24|20
1737446200000|2025-01-21 07:56:40|2408.24|2393.44|2407.9|2393.1|2408.5|2393.7|2407.3|2392.5|17
1737446210000|2025-01-21 07:56:50|2408.28|2393.48|2410.41|2395.61|2410.41|2395.61|2408.28|2393.48|28
1737446220000|2025-01-21 07:57:00|2410.54|2395.74|2412.83|2398.03|2412.91|2398.11|2410.54|2395.74|29
1737446230000|2025-01-21 07:57:10|2412.94|2398.14|2412.1|2397.3|2412.94|2398.14|2411.67|2396.87|33
1737446240000|2025-01-21 07:57:20|2412.05|2397.25|2413.68|2398.88|2414.43|2399.63|2411.95|2397.15|28
1737446250000|2025-01-21 07:57:30|2413.7|2398.9|2413.31|2398.51|2413.7|2398.9|2412.2|2397.4|24
1737446260000|2025-01-21 07:57:40|2413.35|2398.55|2413.34|2398.54|2413.6|2398.8|2413.04|2398.24|12
1737446270000|2025-01-21 07:57:50|2413.4|2398.6|2411.83|2397.03|2413.54|2398.74|2411.7|2396.9|27
1737446280000|2025-01-21 07:58:00|2411.73|2396.93|2411.37|2396.57|2411.73|2396.93|2411.25|2396.45|16
1737446290000|2025-01-21 07:58:10|2411.35|2396.55|2411.1|2396.3|2411.75|2396.95|2410.53|2395.73|19
1737446300000|2025-01-21 07:58:20|2411.7|2396.9|2410.91|2396.11|2411.7|2396.9|2410.8|2396|16
1737446310000|2025-01-21 07:58:30|2411.45|2396.65|2409.61|2394.81|2411.45|2396.65|2409.54|2394.74|21
1737446320000|2025-01-21 07:58:40|2409.57|2394.77|2410.63|2395.83|2412.5|2397.7|2409.4|2394.6|30
1737446330000|2025-01-21 07:58:50|2410.56|2395.76|2411.46|2396.66|2411.65|2396.85|2410.45|2395.65|17
1737446340000|2025-01-21 07:59:00|2411.55|2396.75|2412.9|2398.1|2412.9|2398.1|2411.5|2396.7|18
1737446350000|2025-01-21 07:59:10|2412.8|2398|2414.79|2399.99|2414.79|2399.99|2412.75|2397.95|27
1737446360000|2025-01-21 07:59:20|2414.84|2400.04|2416.05|2401.25|2416.65|2401.85|2414.84|2400.04|32
1737446370000|2025-01-21 07:59:30|2415.95|2401.15|2417.7|2402.9|2417.93|2403.13|2415.7|2400.9|32
1737446380000|2025-01-21 07:59:40|2417.79|2402.99|2417.06|2402.26|2417.79|2402.99|2416.83|2402.03|19
1737446390000|2025-01-21 07:59:50|2417.08|2402.28|2415.06|2400.26|2417.08|2402.28|2414.8|2400|25
1737446400000|2025-01-21 08:00:00|2414.8|2400|2413.7|2398.9|2415.11|2400.31|2413.23|2398.43|23
1737446410000|2025-01-21 08:00:10|2413.73|2398.93|2409.67|2394.87|2413.8|2399|2409.64|2394.84|38
1737446420000|2025-01-21 08:00:20|2409.7|2394.9|2408.42|2393.62|2409.7|2394.9|2408|2393.2|36
1737446430000|2025-01-21 08:00:30|2408.37|2393.57|2406.85|2392.05|2409.02|2394.22|2406.67|2391.87|33
1737446440000|2025-01-21 08:00:40|2406.97|2392.17|2406.8|2392|2407.87|2393.07|2406.4|2391.6|32
1737446450000|2025-01-21 08:00:50|2407.08|2392.28|2404.84|2390.04|2407.72|2392.92|2404.83|2390.03|33
1737446460000|2025-01-21 08:01:00|2404.97|2390.17|2404.1|2389.3|2405.22|2390.42|2403.8|2389|28
1737446470000|2025-01-21 08:01:10|2404.5|2389.7|2404.63|2389.83|2405.23|2390.43|2403.95|2389.15|34
1737446480000|2025-01-21 08:01:20|2404.29|2389.49|2404.92|2390.12|2405.5|2390.7|2403.75|2388.95|34
1737446490000|2025-01-21 08:01:30|2404.87|2390.07|2407.63|2392.83|2407.89|2393.09|2404.87|2390.07|33
1737446500000|2025-01-21 08:01:40|2407.42|2392.62|2404.26|2389.46|2407.56|2392.76|2404.15|2389.35|33
1737446510000|2025-01-21 08:01:50|2404.25|2389.45|2403.65|2388.85|2404.35|2389.55|2403.65|2388.85|28
1737446520000|2025-01-21 08:02:00|2403.79|2388.99|2402.39|2387.59|2403.9|2389.1|2401.8|2387|29
1737446530000|2025-01-21 08:02:10|2402.45|2387.65|2401.55|2386.75|2402.5|2387.7|2401.25|2386.45|31
1737446540000|2025-01-21 08:02:20|2401.48|2386.68|2400.88|2386.08|2401.55|2386.75|2400.88|2386.08|20
1737446550000|2025-01-21 08:02:30|2400.9|2386.1|2401.63|2386.83|2401.9|2387.1|2400.9|2386.1|28
1737446560000|2025-01-21 08:02:40|2401.6|2386.8|2401.38|2386.58|2402.65|2387.85|2400.31|2385.51|32
1737446570000|2025-01-21 08:02:50|2401.37|2386.57|2398.15|2383.35|2401.37|2386.57|2398.15|2383.35|29
1737446580000|2025-01-21 08:03:00|2398.3|2383.5|2397|2382.2|2398.3|2383.5|2396.9|2382.1|10
1737446590000|2025-01-21 08:03:10|2396.97|2382.17|2397.21|2382.41|2397.74|2382.94|2395.35|2380.55|38
1737446600000|2025-01-21 08:03:20|2396.9|2382.1|2398.9|2384.1|2398.9|2384.1|2396.65|2381.85|36
1737446610000|2025-01-21 08:03:30|2399.1|2384.3|2402.45|2387.65|2403|2388.2|2399.1|2384.3|34
1737446620000|2025-01-21 08:03:40|2402.4|2387.6|2404.65|2389.85|2404.68|2389.88|2402.4|2387.6|28
1737446630000|2025-01-21 08:03:50|2405.09|2390.29|2403.95|2389.15|2407.69|2392.89|2403.9|2389.1|34
1737446640000|2025-01-21 08:04:00|2403.85|2389.05|2403.85|2389.05|2406.1|2391.3|2403.58|2388.78|38
1737446650000|2025-01-21 08:04:10|2403.94|2389.14|2402.95|2388.15|2405.3|2390.5|2402.81|2388.01|27
1737446660000|2025-01-21 08:04:20|2403.08|2388.28|2401.74|2386.94|2403.3|2388.5|2401.05|2386.25|32
1737446670000|2025-01-21 08:04:30|2401.55|2386.75|2401.42|2386.62|2401.67|2386.87|2400.77|2385.97|30
1737446680000|2025-01-21 08:04:40|2401.24|2386.44|2401.86|2387.06|2401.86|2387.06|2400.75|2385.95|24
1737446690000|2025-01-21 08:04:50|2401.97|2387.17|2401.2|2386.4|2401.97|2387.17|2400.3|2385.5|33
1737446700000|2025-01-21 08:05:00|2401.43|2386.63|2399.28|2384.48|2401.6|2386.8|2399.28|2384.48|31
1737446710000|2025-01-21 08:05:10|2399.61|2384.81|2402.72|2387.92|2402.88|2388.08|2399.58|2384.78|36
1737446720000|2025-01-21 08:05:20|2402.85|2388.05|2403.7|2388.9|2403.84|2389.04|2402.37|2387.57|35
1737446730000|2025-01-21 08:05:30|2403.98|2389.18|2406.05|2391.25|2406.05|2391.25|2403.68|2388.88|30
1737446740000|2025-01-21 08:05:40|2406.3|2391.5|2407.2|2392.4|2407.39|2392.59|2406|2391.2|30
1737446750000|2025-01-21 08:05:50|2407.24|2392.44|2407.28|2392.48|2407.6|2392.8|2406.38|2391.58|27
1737446760000|2025-01-21 08:06:00|2407.9|2393.1|2412.73|2397.93|2412.73|2397.93|2407.9|2393.1|36
1737446770000|2025-01-21 08:06:10|2412.7|2397.9|2412.75|2397.95|2412.97|2398.17|2411.2|2396.4|30
1737446780000|2025-01-21 08:06:20|2412.9|2398.1|2411.67|2396.87|2413.65|2398.85|2411.67|2396.87|33
1737446790000|2025-01-21 08:06:30|2411.7|2396.9|2409.93|2395.13|2412.79|2397.99|2409.93|2395.13|33
1737446800000|2025-01-21 08:06:40|2409.9|2395.1|2408.5|2393.7|2409.9|2395.1|2407.05|2392.25|37
1737446810000|2025-01-21 08:06:50|2408.46|2393.66|2405.1|2390.3|2408.46|2393.66|2405.1|2390.3|37
1737446820000|2025-01-21 08:07:00|2405.15|2390.35|2407.78|2392.98|2408|2393.2|2404.9|2390.1|38
1737446830000|2025-01-21 08:07:10|2407.82|2393.02|2410.05|2395.25|2410.15|2395.35|2407.78|2392.98|35
1737446840000|2025-01-21 08:07:20|2410.1|2395.3|2409.5|2394.7|2410.1|2395.3|2409.27|2394.47|21
1737446850000|2025-01-21 08:07:30|2409.8|2395|2412.69|2397.89|2412.72|2397.92|2409.8|2395|30
1737446860000|2025-01-21 08:07:40|2412.49|2397.69|2410.71|2395.91|2412.59|2397.79|2410.71|2395.91|31
1737446870000|2025-01-21 08:07:50|2410.72|2395.92|2414.15|2399.35|2414.33|2399.53|2410.72|2395.92|29
1737446880000|2025-01-21 08:08:00|2414.06|2399.26|2415.98|2401.18|2415.98|2401.18|2412.73|2397.93|36
1737446890000|2025-01-21 08:08:10|2416.03|2401.23|2416.22|2401.42|2416.73|2401.93|2415.9|2401.1|32
1737446900000|2025-01-21 08:08:20|2416.16|2401.36|2416.06|2401.26|2416.88|2402.08|2415.15|2400.35|33
1737446910000|2025-01-21 08:08:30|2416.16|2401.36|2414.7|2399.9|2416.74|2401.94|2414.62|2399.82|31
1737446920000|2025-01-21 08:08:40|2414.61|2399.81|2416.69|2401.89|2416.75|2401.95|2413.92|2399.12|33
1737446930000|2025-01-21 08:08:50|2416.66|2401.86|2417.9|2403.1|2418.39|2403.59|2416.6|2401.8|35
1737446940000|2025-01-21 08:09:00|2417.86|2403.06|2418.66|2403.86|2419.15|2404.35|2417.15|2402.35|32
1737446950000|2025-01-21 08:09:10|2418.73|2403.93|2418.54|2403.74|2419.25|2404.45|2418.42|2403.62|21
1737446960000|2025-01-21 08:09:20|2418.45|2403.65|2420.55|2405.75|2420.69|2405.89|2417.86|2403.06|35
1737446970000|2025-01-21 08:09:30|2420.66|2405.86|2421.06|2406.26|2421.2|2406.4|2420.55|2405.75|29
1737446980000|2025-01-21 08:09:40|2420.95|2406.15|2420.62|2405.82|2422.02|2407.22|2420.08|2405.28|29
1737446990000|2025-01-21 08:09:50|2420.72|2405.92|2419.49|2404.69|2421.45|2406.65|2419.3|2404.5|31
1737447000000|2025-01-21 08:10:00|2419.45|2404.65|2423.62|2408.82|2423.83|2409.03|2419.45|2404.65|32
1737447010000|2025-01-21 08:10:10|2423.57|2408.77|2426.12|2411.32|2426.36|2411.56|2423.37|2408.57|31
1737447020000|2025-01-21 08:10:20|2426.22|2411.42|2426.08|2411.28|2426.8|2412|2424.35|2409.55|34
1737447030000|2025-01-21 08:10:30|2426.14|2411.34|2426.4|2411.6|2426.61|2411.81|2423.65|2408.85|35
1737447040000|2025-01-21 08:10:40|2426.45|2411.65|2427.08|2412.28|2427.7|2412.9|2426.45|2411.65|27
1737447050000|2025-01-21 08:10:50|2426.95|2412.15|2428.37|2413.57|2428.5|2413.7|2426.95|2412.15|27
1737447060000|2025-01-21 08:11:00|2428.35|2413.55|2428.37|2413.57|2428.9|2414.1|2426.13|2411.33|31
1737447070000|2025-01-21 08:11:10|2428.33|2413.53|2428.57|2413.77|2429.7|2414.9|2427|2412.2|31
1737447080000|2025-01-21 08:11:20|2428.47|2413.67|2429.08|2414.28|2429.27|2414.47|2428.47|2413.67|34
1737447090000|2025-01-21 08:11:30|2429.27|2414.47|2427.89|2413.09|2429.53|2414.73|2426.95|2412.15|35
1737447100000|2025-01-21 08:11:40|2427.94|2413.14|2424.4|2409.6|2427.94|2413.14|2423.8|2409|33
1737447110000|2025-01-21 08:11:50|2424.1|2409.3|2422.75|2407.95|2424.43|2409.63|2421.65|2406.85|37
1737447120000|2025-01-21 08:12:00|2421.85|2407.05|2420.38|2405.58|2422.62|2407.82|2420.05|2405.25|31
1737447130000|2025-01-21 08:12:10|2420.41|2405.61|2419.88|2405.08|2420.6|2405.8|2419.15|2404.35|30
1737447140000|2025-01-21 08:12:20|2419.92|2405.12|2421|2406.2|2421|2406.2|2419.92|2405.12|33
1737447150000|2025-01-21 08:12:30|2421.12|2406.32|2423.95|2409.15|2424.14|2409.34|2421.12|2406.32|32
1737447160000|2025-01-21 08:12:40|2424|2409.2|2427.45|2412.65|2427.95|2413.15|2424|2409.2|23
1737447170000|2025-01-21 08:12:50|2427.6|2412.8|2427.55|2412.75|2427.97|2413.17|2426.95|2412.15|24
1737447180000|2025-01-21 08:13:00|2427.7|2412.9|2429.03|2414.23|2429.28|2414.48|2427.52|2412.72|35
1737447190000|2025-01-21 08:13:10|2428.99|2414.19|2427.05|2412.25|2429.07|2414.27|2426.45|2411.65|33
1737447200000|2025-01-21 08:13:20|2426.85|2412.05|2424.05|2409.25|2426.9|2412.1|2424.05|2409.25|34
1737447210000|2025-01-21 08:13:30|2424.3|2409.5|2422.02|2407.22|2424.65|2409.85|2421.9|2407.1|37
1737447220000|2025-01-21 08:13:40|2421.75|2406.95|2421.3|2406.5|2421.75|2406.95|2420.85|2406.05|34
1737447230000|2025-01-21 08:13:50|2421.25|2406.45|2420.03|2405.23|2421.25|2406.45|2419.9|2405.1|31
1737447240000|2025-01-21 08:14:00|2420|2405.2|2422.66|2407.86|2422.95|2408.15|2419.65|2404.85|35
1737447250000|2025-01-21 08:14:10|2422.71|2407.91|2425.16|2410.36|2425.8|2411|2422.47|2407.67|30
1737447260000|2025-01-21 08:14:20|2425.14|2410.34|2427.21|2412.41|2427.55|2412.75|2425.05|2410.25|34
1737447270000|2025-01-21 08:14:30|2427.43|2412.63|2427.92|2413.12|2427.92|2413.12|2426.25|2411.45|25
1737447280000|2025-01-21 08:14:40|2427.97|2413.17|2428.94|2414.14|2429.35|2414.55|2427.92|2413.12|29
1737447290000|2025-01-21 08:14:50|2428.89|2414.09|2429.84|2415.04|2430.65|2415.85|2428.77|2413.97|23
1737447300000|2025-01-21 08:15:00|2429.79|2414.99|2430.02|2415.22|2430.16|2415.36|2427.64|2412.84|33
1737447310000|2025-01-21 08:15:10|2430.12|2415.32|2430.51|2415.71|2430.63|2415.83|2429.55|2414.75|33
1737447320000|2025-01-21 08:15:20|2430.49|2415.69|2431.1|2416.3|2431.6|2416.8|2430.31|2415.51|32
1737447330000|2025-01-21 08:15:30|2431.29|2416.49|2428.39|2413.59|2431.29|2416.49|2428.39|2413.59|35
1737447340000|2025-01-21 08:15:40|2427.99|2413.19|2429.11|2414.31|2429.75|2414.95|2427.53|2412.73|33
1737447350000|2025-01-21 08:15:50|2428.9|2414.1|2429.83|2415.03|2430.5|2415.7|2428.52|2413.72|28
1737447360000|2025-01-21 08:16:00|2429.75|2414.95|2427.75|2412.95|2430.3|2415.5|2427.25|2412.45|33
1737447370000|2025-01-21 08:16:10|2427.7|2412.9|2429.87|2415.07|2430.24|2415.44|2427.52|2412.72|32
1737447380000|2025-01-21 08:16:20|2430.07|2415.27|2432.6|2417.8|2432.6|2417.8|2430.07|2415.27|31
1737447390000|2025-01-21 08:16:30|2433.65|2418.85|2434.35|2419.55|2434.7|2419.9|2432.51|2417.71|35
1737447400000|2025-01-21 08:16:40|2434.73|2419.93|2436.07|2421.27|2436.07|2421.27|2434.55|2419.75|33
1737447410000|2025-01-21 08:16:50|2436.19|2421.39|2436.54|2421.74|2437.7|2422.9|2435.85|2421.05|33
1737447420000|2025-01-21 08:17:00|2436.52|2421.72|2437.5|2422.7|2437.57|2422.77|2434.95|2420.15|31
1737447430000|2025-01-21 08:17:10|2437.8|2423|2436.78|2421.98|2437.86|2423.06|2436.65|2421.85|30
1737447440000|2025-01-21 08:17:20|2437.3|2422.5|2437.73|2422.93|2438.7|2423.9|2436.75|2421.95|31
1737447450000|2025-01-21 08:17:30|2437.56|2422.76|2439.07|2424.27|2439.55|2424.75|2437.2|2422.4|30
1737447460000|2025-01-21 08:17:40|2439.02|2424.22|2438.33|2423.53|2439.1|2424.3|2437.68|2422.88|32
1737447470000|2025-01-21 08:17:50|2438.41|2423.61|2438.99|2424.19|2439.65|2424.85|2436.6|2421.8|31
1737447480000|2025-01-21 08:18:00|2438.95|2424.15|2438.79|2423.99|2439.9|2425.1|2438.15|2423.35|27
1737447490000|2025-01-21 08:18:10|2438.65|2423.85|2440.83|2426.03|2440.83|2426.03|2437.83|2423.03|34
1737447500000|2025-01-21 08:18:20|2440.55|2425.75|2440.49|2425.69|2441.17|2426.37|2439.74|2424.94|31
1737447510000|2025-01-21 08:18:30|2440.54|2425.74|2439.54|2424.74|2440.57|2425.77|2438.46|2423.66|21
1737447520000|2025-01-21 08:18:40|2439.49|2424.69|2440.58|2425.78|2440.7|2425.9|2439.39|2424.59|30
1737447530000|2025-01-21 08:18:50|2440.23|2425.43|2440.67|2425.87|2441.6|2426.8|2440.23|2425.43|30
1737447540000|2025-01-21 08:19:00|2440.55|2425.75|2438.85|2424.05|2440.6|2425.8|2438.3|2423.5|33
1737447550000|2025-01-21 08:19:10|2438.99|2424.19|2439.56|2424.76|2439.68|2424.88|2438.75|2423.95|23
1737447560000|2025-01-21 08:19:20|2439.65|2424.85|2439.12|2424.32|2439.65|2424.85|2438.45|2423.65|32
1737447570000|2025-01-21 08:19:30|2439.17|2424.37|2437.2|2422.4|2439.52|2424.72|2436.88|2422.08|30
1737447580000|2025-01-21 08:19:40|2437.12|2422.32|2437.27|2422.47|2437.27|2422.47|2435.9|2421.1|32
1737447590000|2025-01-21 08:19:50|2437.33|2422.53|2439|2424.2|2439.4|2424.6|2437.3|2422.5|19
1737447600000|2025-01-21 08:20:00|2439.14|2424.34|2435.36|2420.56|2439.14|2424.34|2435.36|2420.56|34
1737447610000|2025-01-21 08:20:10|2435.27|2420.47|2432.68|2417.88|2435.27|2420.47|2432.5|2417.7|33
1737447620000|2025-01-21 08:20:20|2432.66|2417.86|2433.2|2418.4|2433.5|2418.7|2431.8|2417|30
1737447630000|2025-01-21 08:20:30|2433.65|2418.85|2434.5|2419.7|2434.5|2419.7|2432.95|2418.15|27
1737447640000|2025-01-21 08:20:40|2435.65|2420.85|2435.56|2420.76|2436.18|2421.38|2434|2419.2|34
1737447650000|2025-01-21 08:20:50|2435.81|2421.01|2436.4|2421.6|2436.4|2421.6|2434.9|2420.1|17
1737447660000|2025-01-21 08:21:00|2435.9|2421.1|2432.9|2418.1|2435.9|2421.1|2432.9|2418.1|9
1737447670000|2025-01-21 08:21:10|2432.65|2417.85|2433.1|2418.3|2433.55|2418.75|2431.45|2416.65|17
1737447680000|2025-01-21 08:21:20|2433.45|2418.65|2433.36|2418.56|2433.92|2419.12|2432.05|2417.25|32
1737447690000|2025-01-21 08:21:30|2433.25|2418.45|2430.95|2416.15|2433.36|2418.56|2430.35|2415.55|36
1737447700000|2025-01-21 08:21:40|2431.31|2416.51|2429.65|2414.85|2431.48|2416.68|2429.3|2414.5|29
1737447710000|2025-01-21 08:21:50|2429.78|2414.98|2429.6|2414.8|2430.6|2415.8|2429|2414.2|34
1737447720000|2025-01-21 08:22:00|2430.5|2415.7|2429.2|2414.4|2430.5|2415.7|2427.4|2412.6|33
1737447730000|2025-01-21 08:22:10|2429.65|2414.85|2427.85|2413.05|2429.7|2414.9|2427.2|2412.4|31
1737447740000|2025-01-21 08:22:20|2427.99|2413.19|2425.83|2411.03|2427.99|2413.19|2425.83|2411.03|31
1737447750000|2025-01-21 08:22:30|2425.91|2411.11|2426.2|2411.4|2426.25|2411.45|2424.1|2409.3|32
1737447760000|2025-01-21 08:22:40|2426.51|2411.71|2424.23|2409.43|2426.9|2412.1|2424|2409.2|30
1737447770000|2025-01-21 08:22:50|2424.28|2409.48|2425.35|2410.55|2426.12|2411.32|2423.85|2409.05|28
1737447780000|2025-01-21 08:23:00|2425.15|2410.35|2425.7|2410.9|2425.7|2410.9|2423.53|2408.73|29
1737447790000|2025-01-21 08:23:10|2425.96|2411.16|2426.89|2412.09|2427.3|2412.5|2424.94|2410.14|31
1737447800000|2025-01-21 08:23:20|2426.61|2411.81|2427.9|2413.1|2427.9|2413.1|2425|2410.2|35
1737447810000|2025-01-21 08:23:30|2427.85|2413.05|2427|2412.2|2428.94|2414.14|2426.95|2412.15|32
1737447820000|2025-01-21 08:23:40|2427.25|2412.45|2427.25|2412.45|2427.54|2412.74|2426.15|2411.35|30
1737447830000|2025-01-21 08:23:50|2427.11|2412.31|2426.15|2411.35|2427.11|2412.31|2426.1|2411.3|23
1737447840000|2025-01-21 08:24:00|2426.47|2411.67|2427.9|2413.1|2427.95|2413.15|2425.85|2411.05|27
1737447850000|2025-01-21 08:24:10|2427.62|2412.82|2427.54|2412.74|2428.22|2413.42|2427.1|2412.3|27
1737447860000|2025-01-21 08:24:20|2427.57|2412.77|2427.35|2412.55|2430.14|2415.34|2427.35|2412.55|33
1737447870000|2025-01-21 08:24:30|2427.48|2412.68|2427.23|2412.43|2427.49|2412.69|2426.35|2411.55|30
1737447880000|2025-01-21 08:24:40|2427.34|2412.54|2428.16|2413.36|2429.35|2414.55|2427.18|2412.38|33
1737447890000|2025-01-21 08:24:50|2428.3|2413.5|2427.03|2412.23|2428.9|2414.1|2426.6|2411.8|35
1737447900000|2025-01-21 08:25:00|2426.93|2412.13|2425.45|2410.65|2427.12|2412.32|2425.45|2410.65|25
1737447910000|2025-01-21 08:25:10|2425.26|2410.46|2426.18|2411.38|2426.18|2411.38|2425.26|2410.46|24
1737447920000|2025-01-21 08:25:20|2426.21|2411.41|2427.77|2412.97|2428.55|2413.75|2426.08|2411.28|22
1737447930000|2025-01-21 08:25:30|2427.73|2412.93|2427.65|2412.85|2427.9|2413.1|2427.25|2412.45|14
1737447940000|2025-01-21 08:25:40|2427.7|2412.9|2430.4|2415.6|2430.4|2415.6|2427.4|2412.6|13
1737447950000|2025-01-21 08:25:50|2430.9|2416.1|2430.9|2416.1|2431.97|2417.17|2430.9|2416.1|16
1737447960000|2025-01-21 08:26:00|2431.03|2416.23|2433.2|2418.4|2433.2|2418.4|2430.9|2416.1|24
1737447970000|2025-01-21 08:26:10|2433.09|2418.29|2430.85|2416.05|2433.53|2418.73|2430.85|2416.05|34
1737447980000|2025-01-21 08:26:20|2430.8|2416|2432.45|2417.65|2432.9|2418.1|2430.45|2415.65|34
1737447990000|2025-01-21 08:26:30|2432.15|2417.35|2433.25|2418.45|2433.25|2418.45|2431.55|2416.75|31
1737448000000|2025-01-21 08:26:40|2433.24|2418.44|2431.47|2416.67|2433.28|2418.48|2431|2416.2|25
1737448010000|2025-01-21 08:26:50|2431.19|2416.39|2431.28|2416.48|2431.53|2416.73|2430.55|2415.75|29
1737448020000|2025-01-21 08:27:00|2431.31|2416.51|2432.32|2417.52|2432.5|2417.7|2431.18|2416.38|25
1737448030000|2025-01-21 08:27:10|2432.24|2417.44|2429.15|2414.35|2432.24|2417.44|2428.55|2413.75|31
1737448040000|2025-01-21 08:27:20|2428.8|2414|2427.51|2412.71|2428.88|2414.08|2427.15|2412.35|31
1737448050000|2025-01-21 08:27:30|2427.2|2412.4|2427.2|2412.4|2427.56|2412.76|2426|2411.2|30
1737448060000|2025-01-21 08:27:40|2427.13|2412.33|2426.25|2411.45|2427.5|2412.7|2426.16|2411.36|23
1737448070000|2025-01-21 08:27:50|2426.34|2411.54|2424.65|2409.85|2426.35|2411.55|2424.3|2409.5|28
1737448080000|2025-01-21 08:28:00|2424.56|2409.76|2426.09|2411.29|2426.09|2411.29|2424.56|2409.76|27
1737448090000|2025-01-21 08:28:10|2426.15|2411.35|2425.58|2410.78|2427|2412.2|2425.45|2410.65|28
1737448100000|2025-01-21 08:28:20|2425.39|2410.59|2423.95|2409.15|2425.44|2410.64|2423.9|2409.1|14
1737448110000|2025-01-21 08:28:30|2424.25|2409.45|2421.7|2406.9|2424.25|2409.45|2421.6|2406.8|33
1737448120000|2025-01-21 08:28:40|2421.49|2406.69|2421.47|2406.67|2422.7|2407.9|2420.7|2405.9|30
1737448130000|2025-01-21 08:28:50|2421.2|2406.4|2422.49|2407.69|2423.3|2408.5|2421.2|2406.4|28
1737448140000|2025-01-21 08:29:00|2422.3|2407.5|2423.43|2408.63|2424.9|2410.1|2422.3|2407.5|33
1737448150000|2025-01-21 08:29:10|2423.47|2408.67|2421.65|2406.85|2423.47|2408.67|2421.5|2406.7|23
1737448160000|2025-01-21 08:29:20|2421.58|2406.78|2422.24|2407.44|2422.9|2408.1|2421.3|2406.5|21
1737448170000|2025-01-21 08:29:30|2422.05|2407.25|2422.89|2408.09|2423.98|2409.18|2422.05|2407.25|24
1737448180000|2025-01-21 08:29:40|2422.45|2407.65|2423.31|2408.51|2423.31|2408.51|2422.35|2407.55|17
1737448190000|2025-01-21 08:29:50|2423.65|2408.85|2424.23|2409.43|2424.31|2409.51|2422.65|2407.85|23
1737448200000|2025-01-21 08:30:00|2424.13|2409.33|2419.33|2404.53|2424.13|2409.33|2418.8|2404|30
1737448210000|2025-01-21 08:30:10|2419.23|2404.43|2417.57|2402.77|2419.75|2404.95|2417.35|2402.55|28
1737448220000|2025-01-21 08:30:20|2417.15|2402.35|2416.48|2401.68|2418.39|2403.59|2416.15|2401.35|27
1737448230000|2025-01-21 08:30:30|2416.37|2401.57|2417.98|2403.18|2417.98|2403.18|2415.5|2400.7|30
1737448240000|2025-01-21 08:30:40|2418.05|2403.25|2418.53|2403.73|2420.65|2405.85|2418.05|2403.25|34
1737448250000|2025-01-21 08:30:50|2418.5|2403.7|2419.12|2404.32|2419.7|2404.9|2418.25|2403.45|32
1737448260000|2025-01-21 08:31:00|2419|2404.2|2415.95|2401.15|2419.12|2404.32|2415.95|2401.15|36
1737448270000|2025-01-21 08:31:10|2416.07|2401.27|2415.2|2400.4|2416.15|2401.35|2414.25|2399.45|29
1737448280000|2025-01-21 08:31:20|2415.18|2400.38|2418.5|2403.7|2418.5|2403.7|2415.18|2400.38|31
1737448290000|2025-01-21 08:31:30|2417.45|2402.65|2421.57|2406.77|2421.68|2406.88|2417.35|2402.55|34
1737448300000|2025-01-21 08:31:40|2422.35|2407.55|2420.3|2405.5|2422.35|2407.55|2419|2404.2|32
1737448310000|2025-01-21 08:31:50|2420.39|2405.59|2421.62|2406.82|2421.62|2406.82|2420.1|2405.3|26
1737448320000|2025-01-21 08:32:00|2421.51|2406.71|2419.31|2404.51|2421.9|2407.1|2418.9|2404.1|35
1737448330000|2025-01-21 08:32:10|2419|2404.2|2419.98|2405.18|2420.7|2405.9|2418.2|2403.4|34
1737448340000|2025-01-21 08:32:20|2419.79|2404.99|2419.55|2404.75|2420.12|2405.32|2419.44|2404.64|31
1737448350000|2025-01-21 08:32:30|2419.44|2404.64|2418.74|2403.94|2420.15|2405.35|2418.45|2403.65|34
1737448360000|2025-01-21 08:32:40|2418.66|2403.86|2419.88|2405.08|2420.2|2405.4|2418.2|2403.4|30
1737448370000|2025-01-21 08:32:50|2419.8|2405|2419.17|2404.37|2419.8|2405|2418.2|2403.4|32
1737448380000|2025-01-21 08:33:00|2419.02|2404.22|2416.36|2401.56|2419.13|2404.33|2416.36|2401.56|31
1737448390000|2025-01-21 08:33:10|2416.24|2401.44|2415.65|2400.85|2416.51|2401.71|2415.5|2400.7|14
1737448400000|2025-01-21 08:33:20|2415.54|2400.74|2414.94|2400.14|2416.15|2401.35|2414.4|2399.6|26
1737448410000|2025-01-21 08:33:30|2415.5|2400.7|2414.98|2400.18|2416.62|2401.82|2414.98|2400.18|33
1737448420000|2025-01-21 08:33:40|2415.08|2400.28|2417.48|2402.68|2417.65|2402.85|2414.45|2399.65|30
1737448430000|2025-01-21 08:33:50|2417.51|2402.71|2416.47|2401.67|2417.51|2402.71|2416.05|2401.25|31
1737448440000|2025-01-21 08:34:00|2416.51|2401.71|2420.35|2405.55|2420.73|2405.93|2416.25|2401.45|35
1737448450000|2025-01-21 08:34:10|2420|2405.2|2421.65|2406.85|2422.28|2407.48|2419.55|2404.75|36
1737448460000|2025-01-21 08:34:20|2421.5|2406.7|2423.19|2408.39|2423.75|2408.95|2421|2406.2|28
1737448470000|2025-01-21 08:34:30|2423.25|2408.45|2426.06|2411.26|2426.06|2411.26|2423.25|2408.45|33
1737448480000|2025-01-21 08:34:40|2426.03|2411.23|2425.13|2410.33|2426.03|2411.23|2424.7|2409.9|26
1737448490000|2025-01-21 08:34:50|2424.98|2410.18|2424.94|2410.14|2425.76|2410.96|2424.37|2409.57|20
1737448500000|2025-01-21 08:35:00|2424.8|2410|2428.35|2413.55|2428.65|2413.85|2424.8|2410|35
1737448510000|2025-01-21 08:35:10|2428.84|2414.04|2429.64|2414.84|2429.64|2414.84|2428.11|2413.31|35
1737448520000|2025-01-21 08:35:20|2429.87|2415.07|2429.12|2414.32|2430.26|2415.46|2428.9|2414.1|24
1737448530000|2025-01-21 08:35:30|2428.33|2413.53|2426.8|2412|2428.45|2413.65|2426.15|2411.35|32
1737448540000|2025-01-21 08:35:40|2426.6|2411.8|2425.39|2410.59|2426.85|2412.05|2425.37|2410.57|35
1737448550000|2025-01-21 08:35:50|2425.2|2410.4|2425.5|2410.7|2426.9|2412.1|2425.2|2410.4|25
1737448560000|2025-01-21 08:36:00|2425.53|2410.73|2425.4|2410.6|2426.78|2411.98|2424.55|2409.75|32
1737448570000|2025-01-21 08:36:10|2424.74|2409.94|2425.59|2410.79|2425.59|2410.79|2423.25|2408.45|36
1737448580000|2025-01-21 08:36:20|2425.56|2410.76|2425.81|2411.01|2427.15|2412.35|2425.25|2410.45|34
1737448590000|2025-01-21 08:36:30|2425.55|2410.75|2430.5|2415.7|2430.57|2415.77|2425.5|2410.7|33
1737448600000|2025-01-21 08:36:40|2430.58|2415.78|2429.65|2414.85|2430.6|2415.8|2428.35|2413.55|27
1737448610000|2025-01-21 08:36:50|2429.9|2415.1|2430.22|2415.42|2430.82|2416.02|2428.75|2413.95|33
1737448620000|2025-01-21 08:37:00|2430.19|2415.39|2427.65|2412.85|2430.19|2415.39|2426.9|2412.1|34
1737448630000|2025-01-21 08:37:10|2428.03|2413.23|2424.01|2409.21|2428.03|2413.23|2423.6|2408.8|31
1737448640000|2025-01-21 08:37:20|2424.5|2409.7|2427.2|2412.4|2428.4|2413.6|2424.5|2409.7|34
1737448650000|2025-01-21 08:37:30|2427.15|2412.35|2427.57|2412.77|2428.1|2413.3|2427.07|2412.27|23
1737448660000|2025-01-21 08:37:40|2427.54|2412.74|2424.73|2409.93|2427.54|2412.74|2424.72|2409.92|30
1737448670000|2025-01-21 08:37:50|2424.72|2409.92|2428.38|2413.58|2428.8|2414|2424.69|2409.89|32
1737448680000|2025-01-21 08:38:00|2428.43|2413.63|2429.1|2414.3|2429.52|2414.72|2428|2413.2|33
1737448690000|2025-01-21 08:38:10|2429.33|2414.53|2430.41|2415.61|2430.53|2415.73|2429.33|2414.53|19
1737448700000|2025-01-21 08:38:20|2430.38|2415.58|2431.4|2416.6|2431.4|2416.6|2429|2414.2|29
1737448710000|2025-01-21 08:38:30|2430.78|2415.98|2429.2|2414.4|2430.8|2416|2429.2|2414.4|32
1737448720000|2025-01-21 08:38:40|2428.33|2413.53|2424.72|2409.92|2428.39|2413.59|2424.72|2409.92|37
1737448730000|2025-01-21 08:38:50|2425.05|2410.25|2424.29|2409.49|2426.45|2411.65|2424.15|2409.35|29
1737448740000|2025-01-21 08:39:00|2424.19|2409.39|2422.53|2407.73|2424.57|2409.77|2422.53|2407.73|34
1737448750000|2025-01-21 08:39:10|2422.55|2407.75|2423.7|2408.9|2423.97|2409.17|2422.45|2407.65|23
1737448760000|2025-01-21 08:39:20|2424.4|2409.6|2424|2409.2|2424.6|2409.8|2423.1|2408.3|25
1737448770000|2025-01-21 08:39:30|2424.1|2409.3|2424.7|2409.9|2425.01|2410.21|2423.18|2408.38|34
1737448780000|2025-01-21 08:39:40|2424.92|2410.12|2426.15|2411.35|2427.18|2412.38|2424.45|2409.65|30
1737448790000|2025-01-21 08:39:50|2426.18|2411.38|2428.95|2414.15|2429.35|2414.55|2425.62|2410.82|33
1737448800000|2025-01-21 08:40:00|2428.98|2414.18|2425.7|2410.9|2428.98|2414.18|2425.7|2410.9|32
1737448810000|2025-01-21 08:40:10|2425.68|2410.88|2429.48|2414.68|2429.48|2414.68|2425.68|2410.88|34
1737448820000|2025-01-21 08:40:20|2429.43|2414.63|2428.78|2413.98|2430.49|2415.69|2428.78|2413.98|35
1737448830000|2025-01-21 08:40:30|2428.2|2413.4|2427.17|2412.37|2428.4|2413.6|2427.05|2412.25|26
1737448840000|2025-01-21 08:40:40|2427.07|2412.27|2423.53|2408.73|2427.07|2412.27|2423.3|2408.5|29
1737448850000|2025-01-21 08:40:50|2423.56|2408.76|2423.37|2408.57|2424.9|2410.1|2423.3|2408.5|24
1737448860000|2025-01-21 08:41:00|2423.25|2408.45|2419.44|2404.64|2423.25|2408.45|2419.3|2404.5|35
1737448870000|2025-01-21 08:41:10|2419.56|2404.76|2419.1|2404.3|2420.5|2405.7|2418.4|2403.6|28
1737448880000|2025-01-21 08:41:20|2419.44|2404.64|2419.4|2404.6|2420.08|2405.28|2419.1|2404.3|26
1737448890000|2025-01-21 08:41:30|2419.41|2404.61|2419.5|2404.7|2420.18|2405.38|2418.45|2403.65|31
1737448900000|2025-01-21 08:41:40|2419.7|2404.9|2415.74|2400.94|2419.7|2404.9|2415.71|2400.91|30
1737448910000|2025-01-21 08:41:50|2415.71|2400.91|2415.1|2400.3|2416.18|2401.38|2415.1|2400.3|26
1737448920000|2025-01-21 08:42:00|2415.9|2401.1|2414.37|2399.57|2415.9|2401.1|2413.55|2398.75|31
1737448930000|2025-01-21 08:42:10|2414.4|2399.6|2411.53|2396.73|2414.54|2399.74|2411.3|2396.5|27
1737448940000|2025-01-21 08:42:20|2411.57|2396.77|2412.35|2397.55|2412.9|2398.1|2411.1|2396.3|30
1737448950000|2025-01-21 08:42:30|2412.64|2397.84|2413.53|2398.73|2415.21|2400.41|2412.64|2397.84|36
1737448960000|2025-01-21 08:42:40|2413.5|2398.7|2415.92|2401.12|2416.42|2401.62|2413.2|2398.4|34
1737448970000|2025-01-21 08:42:50|2415.68|2400.88|2416.4|2401.6|2417.7|2402.9|2415.1|2400.3|31
1737448980000|2025-01-21 08:43:00|2416.73|2401.93|2418.45|2403.65|2420.65|2405.85|2416.73|2401.93|38
1737448990000|2025-01-21 08:43:10|2418.82|2404.02|2414.07|2399.27|2418.82|2404.02|2414.07|2399.27|34
1737449000000|2025-01-21 08:43:20|2414.44|2399.64|2412.55|2397.75|2414.6|2399.8|2412.5|2397.7|29
1737449010000|2025-01-21 08:43:30|2412.53|2397.73|2412.55|2397.75|2413.41|2398.61|2412.4|2397.6|26
1737449020000|2025-01-21 08:43:40|2412.63|2397.83|2411.29|2396.49|2412.63|2397.83|2411.29|2396.49|18
1737449030000|2025-01-21 08:43:50|2411.22|2396.42|2411.36|2396.56|2411.5|2396.7|2410.69|2395.89|30
1737449040000|2025-01-21 08:44:00|2410.95|2396.15|2409.82|2395.02|2411.42|2396.62|2409.82|2395.02|26
1737449050000|2025-01-21 08:44:10|2409.99|2395.19|2408.85|2394.05|2410.57|2395.77|2408.85|2394.05|23
1737449060000|2025-01-21 08:44:20|2409.28|2394.48|2408.93|2394.13|2409.9|2395.1|2408.85|2394.05|26
1737449070000|2025-01-21 08:44:30|2407.93|2393.13|2407|2392.2|2408|2393.2|2406.85|2392.05|28
1737449080000|2025-01-21 08:44:40|2407.13|2392.33|2406.18|2391.38|2407.65|2392.85|2406.18|2391.38|20
1737449090000|2025-01-21 08:44:50|2406.35|2391.55|2405.53|2390.73|2406.45|2391.65|2405.25|2390.45|27
1737449100000|2025-01-21 08:45:00|2405.55|2390.75|2403.7|2388.9|2405.55|2390.75|2403.7|2388.9|28
1737449110000|2025-01-21 08:45:10|2404.5|2389.7|2401.85|2387.05|2404.6|2389.8|2401.65|2386.85|34
1737449120000|2025-01-21 08:45:20|2401.95|2387.15|2402.95|2388.15|2403.65|2388.85|2401.95|2387.15|33
1737449130000|2025-01-21 08:45:30|2403.5|2388.7|2402.71|2387.91|2403.55|2388.75|2402.49|2387.69|23
1737449140000|2025-01-21 08:45:40|2402.68|2387.88|2401.35|2386.55|2402.68|2387.88|2401.25|2386.45|29
1737449150000|2025-01-21 08:45:50|2401.52|2386.72|2401.53|2386.73|2402.01|2387.21|2401.2|2386.4|27
1737449160000|2025-01-21 08:46:00|2401.33|2386.53|2402.8|2388|2405.1|2390.3|2401.33|2386.53|38
1737449170000|2025-01-21 08:46:10|2402.68|2387.88|2404.35|2389.55|2405.28|2390.48|2402.48|2387.68|33
1737449180000|2025-01-21 08:46:20|2404.56|2389.76|2404.53|2389.73|2404.62|2389.82|2403.7|2388.9|22
1737449190000|2025-01-21 08:46:30|2405.14|2390.34|2409.2|2394.4|2409.2|2394.4|2404.3|2389.5|37
1737449200000|2025-01-21 08:46:40|2409.55|2394.75|2411.9|2397.1|2411.9|2397.1|2409.1|2394.3|31
1737449210000|2025-01-21 08:46:50|2411.85|2397.05|2408.35|2393.55|2411.85|2397.05|2408.35|2393.55|36
1737449220000|2025-01-21 08:47:00|2408.38|2393.58|2408.6|2393.8|2409.5|2394.7|2408.3|2393.5|33
1737449230000|2025-01-21 08:47:10|2408.76|2393.96|2403.9|2389.1|2408.76|2393.96|2403.9|2389.1|33
1737449240000|2025-01-21 08:47:20|2404.32|2389.52|2404.5|2389.7|2405.75|2390.95|2404.05|2389.25|33
1737449250000|2025-01-21 08:47:30|2404.56|2389.76|2405.9|2391.1|2406.9|2392.1|2404.32|2389.52|27
1737449260000|2025-01-21 08:47:40|2406.25|2391.45|2408.1|2393.3|2408.73|2393.93|2406.25|2391.45|36
1737449270000|2025-01-21 08:47:50|2408.47|2393.67|2406.7|2391.9|2408.47|2393.67|2406.7|2391.9|32
1737449280000|2025-01-21 08:48:00|2406.96|2392.16|2409.34|2394.54|2409.34|2394.54|2406.96|2392.16|31
1737449290000|2025-01-21 08:48:10|2409.27|2394.47|2411.7|2396.9|2412.55|2397.75|2409.05|2394.25|32
1737449300000|2025-01-21 08:48:20|2412.07|2397.27|2412.05|2397.25|2412.25|2397.45|2410.95|2396.15|23
1737449310000|2025-01-21 08:48:30|2411.3|2396.5|2410.06|2395.26|2412.2|2397.4|2410.05|2395.25|26
1737449320000|2025-01-21 08:48:40|2409.95|2395.15|2407.65|2392.85|2410.06|2395.26|2407.65|2392.85|30
1737449330000|2025-01-21 08:48:50|2407.8|2393|2409.28|2394.48|2409.34|2394.54|2406.85|2392.05|30
1737449340000|2025-01-21 08:49:00|2409.31|2394.51|2408.7|2393.9|2410.6|2395.8|2408.7|2393.9|32
1737449350000|2025-01-21 08:49:10|2408.8|2394|2411.75|2396.95|2412.9|2398.1|2408.75|2393.95|31
1737449360000|2025-01-21 08:49:20|2412.31|2397.51|2413.29|2398.49|2413.7|2398.9|2412.12|2397.32|18
1737449370000|2025-01-21 08:49:30|2413.9|2399.1|2413.9|2399.1|2413.9|2399.1|2411.9|2397.1|7
1737449380000|2025-01-21 08:49:40|2414.4|2399.6|2415.36|2400.56|2415.7|2400.9|2414.26|2399.46|18
1737449390000|2025-01-21 08:49:50|2415.31|2400.51|2415.92|2401.12|2415.94|2401.14|2414.3|2399.5|28
1737449400000|2025-01-21 08:50:00|2415.6|2400.8|2414.8|2400|2416.9|2402.1|2414.25|2399.45|32
1737449410000|2025-01-21 08:50:10|2415.08|2400.28|2419.42|2404.62|2419.8|2405|2415.08|2400.28|37
1737449420000|2025-01-21 08:50:20|2419.48|2404.68|2420.18|2405.38|2420.75|2405.95|2416.9|2402.1|36
1737449430000|2025-01-21 08:50:30|2420.17|2405.37|2422.25|2407.45|2423.15|2408.35|2418.9|2404.1|33
1737449440000|2025-01-21 08:50:40|2422.7|2407.9|2425.43|2410.63|2425.44|2410.64|2422.6|2407.8|33
1737449450000|2025-01-21 08:50:50|2425.42|2410.62|2423.95|2409.15|2425.49|2410.69|2421.65|2406.85|35
1737449460000|2025-01-21 08:51:00|2424.22|2409.42|2425.35|2410.55|2425.65|2410.85|2423.95|2409.15|38
1737449470000|2025-01-21 08:51:10|2424.85|2410.05|2426.33|2411.53|2426.33|2411.53|2424.8|2410|29
1737449480000|2025-01-21 08:51:20|2426.3|2411.5|2423.45|2408.65|2426.3|2411.5|2423.4|2408.6|34
1737449490000|2025-01-21 08:51:30|2423.3|2408.5|2420.17|2405.37|2423.35|2408.55|2420.12|2405.32|27
1737449500000|2025-01-21 08:51:40|2420.34|2405.54|2417.6|2402.8|2420.34|2405.54|2417.45|2402.65|30
1737449510000|2025-01-21 08:51:50|2417.62|2402.82|2418.2|2403.4|2418.77|2403.97|2417.15|2402.35|31
1737449520000|2025-01-21 08:52:00|2418.54|2403.74|2419.74|2404.94|2420.1|2405.3|2417.79|2402.99|34
1737449530000|2025-01-21 08:52:10|2419.85|2405.05|2419.92|2405.12|2419.93|2405.13|2417.93|2403.13|35
1737449540000|2025-01-21 08:52:20|2419.8|2405|2421.9|2407.1|2421.9|2407.1|2419.15|2404.35|32
1737449550000|2025-01-21 08:52:30|2422.28|2407.48|2422.85|2408.05|2423.2|2408.4|2422.1|2407.3|35
1737449560000|2025-01-21 08:52:40|2422.9|2408.1|2418.75|2403.95|2422.9|2408.1|2418.7|2403.9|32
1737449570000|2025-01-21 08:52:50|2418.81|2404.01|2418.35|2403.55|2419.62|2404.82|2418.1|2403.3|28
1737449580000|2025-01-21 08:53:00|2418.6|2403.8|2418.82|2404.02|2419.51|2404.71|2418.53|2403.73|28
1737449590000|2025-01-21 08:53:10|2418.79|2403.99|2417.05|2402.25|2419.35|2404.55|2417.05|2402.25|34
1737449600000|2025-01-21 08:53:20|2417.9|2403.1|2417.1|2402.3|2417.9|2403.1|2416.3|2401.5|29
1737449610000|2025-01-21 08:53:30|2417.05|2402.25|2414.7|2399.9|2417.11|2402.31|2414.65|2399.85|32
1737449620000|2025-01-21 08:53:40|2414.75|2399.95|2413.71|2398.91|2414.85|2400.05|2413.66|2398.86|24
1737449630000|2025-01-21 08:53:50|2413.75|2398.95|2414.71|2399.91|2414.81|2400.01|2413.65|2398.85|26
1737449640000|2025-01-21 08:54:00|2414.68|2399.88|2414|2399.2|2415.53|2400.73|2414|2399.2|37
1737449650000|2025-01-21 08:54:10|2413.83|2399.03|2413.54|2398.74|2413.83|2399.03|2412|2397.2|33
1737449660000|2025-01-21 08:54:20|2413.6|2398.8|2413.35|2398.55|2414.68|2399.88|2412.25|2397.45|34
1737449670000|2025-01-21 08:54:30|2413.4|2398.6|2413.6|2398.8|2415.44|2400.64|2413.35|2398.55|32
1737449680000|2025-01-21 08:54:40|2413.65|2398.85|2414.47|2399.67|2414.57|2399.77|2412.95|2398.15|33
1737449690000|2025-01-21 08:54:50|2414.42|2399.62|2415.05|2400.25|2415.55|2400.75|2414.2|2399.4|29
1737449700000|2025-01-21 08:55:00|2414.95|2400.15|2418.8|2404|2418.8|2404|2414.55|2399.75|33
1737449710000|2025-01-21 08:55:10|2418.9|2404.1|2418.5|2403.7|2420.3|2405.5|2418.5|2403.7|31
1737449720000|2025-01-21 08:55:20|2418.2|2403.4|2419.55|2404.75|2420.05|2405.25|2417.25|2402.45|33
1737449730000|2025-01-21 08:55:30|2419.6|2404.8|2419.6|2404.8|2421.44|2406.64|2419.59|2404.79|31
1737449740000|2025-01-21 08:55:40|2420|2405.2|2419.77|2404.97|2420.65|2405.85|2418.76|2403.96|30
1737449750000|2025-01-21 08:55:50|2419.71|2404.91|2422.05|2407.25|2422.15|2407.35|2419.4|2404.6|30
1737449760000|2025-01-21 08:56:00|2422|2407.2|2423.31|2408.51|2423.4|2408.6|2420.95|2406.15|36
1737449770000|2025-01-21 08:56:10|2423.21|2408.41|2423.35|2408.55|2424.68|2409.88|2422.35|2407.55|33
1737449780000|2025-01-21 08:56:20|2423.5|2408.7|2424.39|2409.59|2424.7|2409.9|2423.05|2408.25|33
1737449790000|2025-01-21 08:56:30|2424.44|2409.64|2423.66|2408.86|2424.48|2409.68|2422.7|2407.9|31
1737449800000|2025-01-21 08:56:40|2423.45|2408.65|2423.65|2408.85|2424.54|2409.74|2423.45|2408.65|23
1737449810000|2025-01-21 08:56:50|2423.79|2408.99|2423.48|2408.68|2424.65|2409.85|2423.32|2408.52|29
1737449820000|2025-01-21 08:57:00|2423.51|2408.71|2420.62|2405.82|2424.47|2409.67|2420.62|2405.82|34
1737449830000|2025-01-21 08:57:10|2420.65|2405.85|2424.37|2409.57|2424.45|2409.65|2420.62|2405.82|28
1737449840000|2025-01-21 08:57:20|2424.41|2409.61|2426.09|2411.29|2426.09|2411.29|2424.41|2409.61|12
1737449850000|2025-01-21 08:57:30|2426.06|2411.26|2427.45|2412.65|2427.65|2412.85|2425.65|2410.85|19
1737449860000|2025-01-21 08:57:40|2427.9|2413.1|2427.55|2412.75|2428.2|2413.4|2426.25|2411.45|28
1737449870000|2025-01-21 08:57:50|2427.73|2412.93|2428.46|2413.66|2428.8|2414|2427.73|2412.93|18
1737449880000|2025-01-21 08:58:00|2428.25|2413.45|2427.68|2412.88|2428.37|2413.57|2427.05|2412.25|31
1737449890000|2025-01-21 08:58:10|2427.73|2412.93|2429.3|2414.5|2429.3|2414.5|2427.73|2412.93|31
1737449900000|2025-01-21 08:58:20|2429.33|2414.53|2428.2|2413.4|2429.33|2414.53|2428.2|2413.4|23
1737449910000|2025-01-21 08:58:30|2428.25|2413.45|2429.25|2414.45|2430.32|2415.52|2428.25|2413.45|25
1737449920000|2025-01-21 08:58:40|2429.35|2414.55|2428.6|2413.8|2430.25|2415.45|2428.3|2413.5|31
1737449930000|2025-01-21 08:58:50|2428.56|2413.76|2427.33|2412.53|2428.56|2413.76|2426.35|2411.55|27
1737449940000|2025-01-21 08:59:00|2427.28|2412.48|2425.5|2410.7|2427.53|2412.73|2425.25|2410.45|23
1737449950000|2025-01-21 08:59:10|2425.57|2410.77|2425.33|2410.53|2425.57|2410.77|2425.1|2410.3|23
1737449960000|2025-01-21 08:59:20|2425.05|2410.25|2426.65|2411.85|2426.65|2411.85|2424.6|2409.8|26
1737449970000|2025-01-21 08:59:30|2426.91|2412.11|2429.28|2414.48|2429.57|2414.77|2426.91|2412.11|31
1737449980000|2025-01-21 08:59:40|2429.32|2414.52|2428.18|2413.38|2429.9|2415.1|2427.95|2413.15|16
1737449990000|2025-01-21 08:59:50|2427.9|2413.1|2428.39|2413.59|2429.51|2414.71|2427.9|2413.1|32
1737450000000|2025-01-21 09:00:00|2428.29|2413.49|2426.45|2411.65|2428.55|2413.75|2425.8|2411|31
1737450010000|2025-01-21 09:00:10|2426.4|2411.6|2429.51|2414.71|2429.53|2414.73|2426.4|2411.6|34
1737450020000|2025-01-21 09:00:20|2429.7|2414.9|2429.98|2415.18|2430.45|2415.65|2428.1|2413.3|32
1737450030000|2025-01-21 09:00:30|2429.45|2414.65|2431.41|2416.61|2431.52|2416.72|2429.4|2414.6|28
1737450040000|2025-01-21 09:00:40|2431.35|2416.55|2432.3|2417.5|2432.9|2418.1|2430.88|2416.08|29
1737450050000|2025-01-21 09:00:50|2431.9|2417.1|2433.6|2418.8|2433.62|2418.82|2431.9|2417.1|31
1737450060000|2025-01-21 09:01:00|2433.74|2418.94|2435.4|2420.6|2435.66|2420.86|2433.74|2418.94|32
1737450070000|2025-01-21 09:01:10|2435.58|2420.78|2436.9|2422.1|2436.9|2422.1|2434.1|2419.3|28
1737450080000|2025-01-21 09:01:20|2436.85|2422.05|2431.85|2417.05|2437.22|2422.42|2430.7|2415.9|34
1737450090000|2025-01-21 09:01:30|2432.1|2417.3|2431.6|2416.8|2432.53|2417.73|2431.32|2416.52|30
1737450100000|2025-01-21 09:01:40|2431.7|2416.9|2428.6|2413.8|2433.36|2418.56|2428.5|2413.7|34
1737450110000|2025-01-21 09:01:50|2428.55|2413.75|2428.88|2414.08|2429.3|2414.5|2427.43|2412.63|33
1737450120000|2025-01-21 09:02:00|2428.5|2413.7|2427.05|2412.25|2428.5|2413.7|2426|2411.2|33
1737450130000|2025-01-21 09:02:10|2427.1|2412.3|2430.7|2415.9|2430.9|2416.1|2427.1|2412.3|37
1737450140000|2025-01-21 09:02:20|2430.73|2415.93|2428.57|2413.77|2430.73|2415.93|2428.57|2413.77|31
1737450150000|2025-01-21 09:02:30|2428.6|2413.8|2431.85|2417.05|2432.4|2417.6|2428.54|2413.74|34
1737450160000|2025-01-21 09:02:40|2432.85|2418.05|2435.49|2420.69|2435.8|2421|2432.85|2418.05|35
1737450170000|2025-01-21 09:02:50|2435.3|2420.5|2437.6|2422.8|2438.25|2423.45|2435.05|2420.25|33
1737450180000|2025-01-21 09:03:00|2437.35|2422.55|2436.57|2421.77|2437.7|2422.9|2434.15|2419.35|34
1737450190000|2025-01-21 09:03:10|2436.4|2421.6|2434.35|2419.55|2437.39|2422.59|2434.05|2419.25|37
1737450200000|2025-01-21 09:03:20|2434.25|2419.45|2432.25|2417.45|2434.65|2419.85|2432.1|2417.3|35
1737450210000|2025-01-21 09:03:30|2432.5|2417.7|2429.6|2414.8|2432.54|2417.74|2429.6|2414.8|29
1737450220000|2025-01-21 09:03:40|2429.4|2414.6|2432.4|2417.6|2432.4|2417.6|2428.05|2413.25|33
1737450230000|2025-01-21 09:03:50|2432.05|2417.25|2434.13|2419.33|2434.28|2419.48|2431.48|2416.68|30
1737450240000|2025-01-21 09:04:00|2434.21|2419.41|2440.17|2425.37|2440.28|2425.48|2434.15|2419.35|29
1737450250000|2025-01-21 09:04:10|2440.21|2425.41|2439.56|2424.76|2440.75|2425.95|2439.3|2424.5|29
1737450260000|2025-01-21 09:04:20|2439|2424.2|2439.32|2424.52|2439.75|2424.95|2437.5|2422.7|37
1737450270000|2025-01-21 09:04:30|2439.4|2424.6|2439.65|2424.85|2440.75|2425.95|2439.4|2424.6|30
1737450280000|2025-01-21 09:04:40|2439.45|2424.65|2439.45|2424.65|2439.64|2424.84|2437.53|2422.73|33
1737450290000|2025-01-21 09:04:50|2439.55|2424.75|2440.9|2426.1|2441.53|2426.73|2439.45|2424.65|32
1737450300000|2025-01-21 09:05:00|2440.95|2426.15|2443.25|2428.45|2443.65|2428.85|2440.25|2425.45|33
1737450310000|2025-01-21 09:05:10|2443.1|2428.3|2442.84|2428.04|2443.78|2428.98|2442.65|2427.85|33
1737450320000|2025-01-21 09:05:20|2443.05|2428.25|2442.66|2427.86|2443.5|2428.7|2441.52|2426.72|30
1737450330000|2025-01-21 09:05:30|2442.5|2427.7|2444.75|2429.95|2445.65|2430.85|2442.5|2427.7|26
1737450340000|2025-01-21 09:05:40|2444.95|2430.15|2445.32|2430.52|2446.12|2431.32|2444.95|2430.15|33
1737450350000|2025-01-21 09:05:50|2445.3|2430.5|2447.7|2432.9|2448.03|2433.23|2444.59|2429.79|34
1737450360000|2025-01-21 09:06:00|2447.65|2432.85|2445.95|2431.15|2447.65|2432.85|2444.25|2429.45|35
1737450370000|2025-01-21 09:06:10|2445.9|2431.1|2448.05|2433.25|2448.09|2433.29|2445.9|2431.1|36
1737450380000|2025-01-21 09:06:20|2448.57|2433.77|2451.08|2436.28|2451.08|2436.28|2447.6|2432.8|32
1737450390000|2025-01-21 09:06:30|2451.15|2436.35|2448.2|2433.4|2453.58|2438.78|2448.2|2433.4|38
1737450400000|2025-01-21 09:06:40|2449.45|2434.65|2450.35|2435.55|2452.9|2438.1|2448.85|2434.05|34
1737450410000|2025-01-21 09:06:50|2450.83|2436.03|2451.35|2436.55|2452.43|2437.63|2450|2435.2|33
1737450420000|2025-01-21 09:07:00|2451.3|2436.5|2450.75|2435.95|2451.53|2436.73|2449.35|2434.55|34
1737450430000|2025-01-21 09:07:10|2450.38|2435.58|2452.43|2437.63|2452.54|2437.74|2450.35|2435.55|32
1737450440000|2025-01-21 09:07:20|2452.51|2437.71|2452|2437.2|2453.29|2438.49|2451.95|2437.15|33
1737450450000|2025-01-21 09:07:30|2451.95|2437.15|2450.3|2435.5|2451.95|2437.15|2450.1|2435.3|35
1737450460000|2025-01-21 09:07:40|2450.25|2435.45|2451.6|2436.8|2452.5|2437.7|2450.25|2435.45|37
1737450470000|2025-01-21 09:07:50|2451.65|2436.85|2451.45|2436.65|2452.65|2437.85|2451.25|2436.45|33
1737450480000|2025-01-21 09:08:00|2451.37|2436.57|2451.53|2436.73|2452.85|2438.05|2450.45|2435.65|32
1737450490000|2025-01-21 09:08:10|2451.48|2436.68|2448.65|2433.85|2451.48|2436.68|2447.85|2433.05|34
1737450500000|2025-01-21 09:08:20|2448.01|2433.21|2447.95|2433.15|2449.75|2434.95|2447.75|2432.95|37
1737450510000|2025-01-21 09:08:30|2448.15|2433.35|2448.8|2434|2449|2434.2|2447.9|2433.1|32
1737450520000|2025-01-21 09:08:40|2448.7|2433.9|2449.1|2434.3|2449.1|2434.3|2446.85|2432.05|32
1737450530000|2025-01-21 09:08:50|2449.42|2434.62|2449.89|2435.09|2450.26|2435.46|2449.42|2434.62|24
1737450540000|2025-01-21 09:09:00|2449.75|2434.95|2448.53|2433.73|2449.8|2435|2448.45|2433.65|36
1737450550000|2025-01-21 09:09:10|2448.25|2433.45|2450.31|2435.51|2450.31|2435.51|2446.9|2432.1|35
1737450560000|2025-01-21 09:09:20|2450.34|2435.54|2453.2|2438.4|2453.55|2438.75|2450.31|2435.51|29
1737450570000|2025-01-21 09:09:30|2453|2438.2|2453.35|2438.55|2453.35|2438.55|2452.55|2437.75|24
1737450580000|2025-01-21 09:09:40|2453.17|2438.37|2452.08|2437.28|2453.35|2438.55|2451.8|2437|31
1737450590000|2025-01-21 09:09:50|2451.8|2437|2456.15|2441.35|2456.15|2441.35|2451.8|2437|35
1737450600000|2025-01-21 09:10:00|2456.1|2441.3|2455.53|2440.73|2456.15|2441.35|2452.55|2437.75|34
1737450610000|2025-01-21 09:10:10|2455.4|2440.6|2453.32|2438.52|2455.45|2440.65|2453|2438.2|33
1737450620000|2025-01-21 09:10:20|2453|2438.2|2450.43|2435.63|2454.4|2439.6|2449.35|2434.55|36
1737450630000|2025-01-21 09:10:30|2450.05|2435.25|2448.61|2433.81|2451.22|2436.42|2447.9|2433.1|35
1737450640000|2025-01-21 09:10:40|2448.54|2433.74|2445.75|2430.95|2448.54|2433.74|2445.75|2430.95|29
1737450650000|2025-01-21 09:10:50|2445.7|2430.9|2446.55|2431.75|2448.3|2433.5|2445.6|2430.8|32
1737450660000|2025-01-21 09:11:00|2446.52|2431.72|2446.5|2431.7|2447.65|2432.85|2445.9|2431.1|36
1737450670000|2025-01-21 09:11:10|2446.55|2431.75|2445.93|2431.13|2446.68|2431.88|2445.93|2431.13|29
1737450680000|2025-01-21 09:11:20|2445.94|2431.14|2445.44|2430.64|2446.87|2432.07|2445.44|2430.64|32
1737450690000|2025-01-21 09:11:30|2445.35|2430.55|2444.95|2430.15|2445.9|2431.1|2443|2428.2|33
1737450700000|2025-01-21 09:11:40|2445|2430.2|2448.44|2433.64|2448.53|2433.73|2445|2430.2|32
1737450710000|2025-01-21 09:11:50|2448.47|2433.67|2444.54|2429.74|2448.47|2433.67|2444.54|2429.74|32
1737450720000|2025-01-21 09:12:00|2444.57|2429.77|2442.39|2427.59|2444.57|2429.77|2442.3|2427.5|27
1737450730000|2025-01-21 09:12:10|2442.02|2427.22|2440.28|2425.48|2442.02|2427.22|2439.9|2425.1|35
1737450740000|2025-01-21 09:12:20|2440.25|2425.45|2439.7|2424.9|2440.25|2425.45|2438.4|2423.6|33
1737450750000|2025-01-21 09:12:30|2439.55|2424.75|2439.61|2424.81|2441.25|2426.45|2439.1|2424.3|37
1737450760000|2025-01-21 09:12:40|2439.64|2424.84|2438.26|2423.46|2440.15|2425.35|2438|2423.2|33
1737450770000|2025-01-21 09:12:50|2438.05|2423.25|2437.72|2422.92|2438.91|2424.11|2437.72|2422.92|31
1737450780000|2025-01-21 09:13:00|2437.77|2422.97|2435.5|2420.7|2437.91|2423.11|2435.47|2420.67|27
1737450790000|2025-01-21 09:13:10|2435.54|2420.74|2435.34|2420.54|2435.9|2421.1|2434.9|2420.1|26
1737450800000|2025-01-21 09:13:20|2435.31|2420.51|2436.1|2421.3|2437.3|2422.5|2435.31|2420.51|27
1737450810000|2025-01-21 09:13:30|2436|2421.2|2436|2421.2|2436.9|2422.1|2435.9|2421.1|25
1737450820000|2025-01-21 09:13:40|2436.12|2421.32|2436.91|2422.11|2436.91|2422.11|2435.9|2421.1|19
1737450830000|2025-01-21 09:13:50|2436.73|2421.93|2436.16|2421.36|2436.95|2422.15|2435.85|2421.05|25
1737450840000|2025-01-21 09:14:00|2436.14|2421.34|2433.65|2418.85|2436.22|2421.42|2433.65|2418.85|26
1737450850000|2025-01-21 09:14:10|2433.75|2418.95|2433.35|2418.55|2434.6|2419.8|2433|2418.2|31
1737450860000|2025-01-21 09:14:20|2433.25|2418.45|2433.95|2419.15|2433.95|2419.15|2432.9|2418.1|18
1737450870000|2025-01-21 09:14:30|2433.98|2419.18|2434.32|2419.52|2434.32|2419.52|2433.15|2418.35|26
1737450880000|2025-01-21 09:14:40|2434.37|2419.57|2438.58|2423.78|2438.58|2423.78|2434.37|2419.57|32
1737450890000|2025-01-21 09:14:50|2438|2423.2|2437.31|2422.51|2439.48|2424.68|2437.15|2422.35|27
1737450900000|2025-01-21 09:15:00|2437.28|2422.48|2438.44|2423.64|2438.44|2423.64|2435.63|2420.83|34
1737450910000|2025-01-21 09:15:10|2438.5|2423.7|2440.99|2426.19|2441.45|2426.65|2438.39|2423.59|33
1737450920000|2025-01-21 09:15:20|2440.8|2426|2441.07|2426.27|2442.65|2427.85|2440.8|2426|31
1737450930000|2025-01-21 09:15:30|2441.12|2426.32|2443.73|2428.93|2444.3|2429.5|2441.12|2426.32|34
1737450940000|2025-01-21 09:15:40|2443.35|2428.55|2445.57|2430.77|2445.57|2430.77|2442.53|2427.73|37
1737450950000|2025-01-21 09:15:50|2445.6|2430.8|2445.83|2431.03|2446.57|2431.77|2445.6|2430.8|29
1737450960000|2025-01-21 09:16:00|2445.89|2431.09|2443.39|2428.59|2445.95|2431.15|2443.39|2428.59|37
1737450970000|2025-01-21 09:16:10|2443.4|2428.6|2445.32|2430.52|2445.9|2431.1|2442.6|2427.8|33
1737450980000|2025-01-21 09:16:20|2445|2430.2|2447.25|2432.45|2447.6|2432.8|2445|2430.2|29
1737450990000|2025-01-21 09:16:30|2447.38|2432.58|2444.83|2430.03|2447.38|2432.58|2444.8|2430|33
1737451000000|2025-01-21 09:16:40|2444.37|2429.57|2441.33|2426.53|2444.37|2429.57|2441.32|2426.52|33
1737451010000|2025-01-21 09:16:50|2441.1|2426.3|2442.6|2427.8|2442.6|2427.8|2440.6|2425.8|26
1737451020000|2025-01-21 09:17:00|2442.65|2427.85|2439.3|2424.5|2442.82|2428.02|2439.2|2424.4|34
1737451030000|2025-01-21 09:17:10|2439.45|2424.65|2439.53|2424.73|2440.71|2425.91|2437.75|2422.95|33
1737451040000|2025-01-21 09:17:20|2439.62|2424.82|2441.61|2426.81|2441.62|2426.82|2439.62|2424.82|34
1737451050000|2025-01-21 09:17:30|2441.57|2426.77|2438.57|2423.77|2441.57|2426.77|2437.85|2423.05|32
1737451060000|2025-01-21 09:17:40|2438.6|2423.8|2436.65|2421.85|2439.25|2424.45|2436.5|2421.7|29
1737451070000|2025-01-21 09:17:50|2436.68|2421.88|2438.71|2423.91|2438.71|2423.91|2436.68|2421.88|22
1737451080000|2025-01-21 09:18:00|2438.68|2423.88|2438.57|2423.77|2439.5|2424.7|2437.47|2422.67|35
1737451090000|2025-01-21 09:18:10|2438.65|2423.85|2442.43|2427.63|2442.65|2427.85|2438.65|2423.85|36
1737451100000|2025-01-21 09:18:20|2442.3|2427.5|2442.9|2428.1|2443.68|2428.88|2442.3|2427.5|30
1737451110000|2025-01-21 09:18:30|2442.6|2427.8|2443.53|2428.73|2443.53|2428.73|2441.65|2426.85|27
1737451120000|2025-01-21 09:18:40|2443.5|2428.7|2442.52|2427.72|2443.5|2428.7|2441.05|2426.25|31
1737451130000|2025-01-21 09:18:50|2442.25|2427.45|2441.76|2426.96|2442.45|2427.65|2441.3|2426.5|27
1737451140000|2025-01-21 09:19:00|2441.69|2426.89|2444.7|2429.9|2445.65|2430.85|2441.69|2426.89|35
1737451150000|2025-01-21 09:19:10|2445.25|2430.45|2444.59|2429.79|2445.35|2430.55|2443.85|2429.05|33
1737451160000|2025-01-21 09:19:20|2444.05|2429.25|2444.16|2429.36|2445.55|2430.75|2443.6|2428.8|32
1737451170000|2025-01-21 09:19:30|2444.3|2429.5|2440.6|2425.8|2444.56|2429.76|2440.55|2425.75|30
1737451180000|2025-01-21 09:19:40|2440.73|2425.93|2438.85|2424.05|2440.73|2425.93|2438.8|2424|25
1737451190000|2025-01-21 09:19:50|2438.82|2424.02|2437.8|2423|2438.82|2424.02|2437.25|2422.45|27
1737451200000|2025-01-21 09:20:00|2437.9|2423.1|2436.39|2421.59|2438.24|2423.44|2436|2421.2|31
1737451210000|2025-01-21 09:20:10|2436|2421.2|2436.95|2422.15|2437.05|2422.25|2434.75|2419.95|37
1737451220000|2025-01-21 09:20:20|2437.05|2422.25|2440.6|2425.8|2440.6|2425.8|2437.05|2422.25|33
1737451230000|2025-01-21 09:20:30|2441.7|2426.9|2442.9|2428.1|2442.9|2428.1|2440.5|2425.7|29
1737451240000|2025-01-21 09:20:40|2443.4|2428.6|2442.9|2428.1|2443.7|2428.9|2442.25|2427.45|7
1737451250000|2025-01-21 09:20:50|2443.4|2428.6|2443.15|2428.35|2443.5|2428.7|2442.49|2427.69|15
1737451260000|2025-01-21 09:21:00|2443.44|2428.64|2445.8|2431|2445.8|2431|2443.3|2428.5|30
1737451270000|2025-01-21 09:21:10|2445.79|2430.99|2444.48|2429.68|2445.79|2430.99|2444.3|2429.5|32
1737451280000|2025-01-21 09:21:20|2444.38|2429.58|2443.05|2428.25|2445.6|2430.8|2443.05|2428.25|35
1737451290000|2025-01-21 09:21:30|2443.08|2428.28|2441.52|2426.72|2443.2|2428.4|2441.45|2426.65|31
1737451300000|2025-01-21 09:21:40|2441.6|2426.8|2440.88|2426.08|2442.28|2427.48|2440.75|2425.95|24
1737451310000|2025-01-21 09:21:50|2440.94|2426.14|2441.48|2426.68|2441.66|2426.86|2440.7|2425.9|34
1737451320000|2025-01-21 09:22:00|2441.45|2426.65|2439.98|2425.18|2442.15|2427.35|2439.9|2425.1|30
1737451330000|2025-01-21 09:22:10|2440.07|2425.27|2443.66|2428.86|2444.46|2429.66|2440.07|2425.27|32
1737451340000|2025-01-21 09:22:20|2443.71|2428.91|2442.9|2428.1|2444.45|2429.65|2442.9|2428.1|32
1737451350000|2025-01-21 09:22:30|2443.5|2428.7|2443.85|2429.05|2444.3|2429.5|2443.46|2428.66|20
1737451360000|2025-01-21 09:22:40|2443.97|2429.17|2444.9|2430.1|2444.9|2430.1|2443.65|2428.85|26
1737451370000|2025-01-21 09:22:50|2445|2430.2|2444.88|2430.08|2445|2430.2|2443.72|2428.92|26
1737451380000|2025-01-21 09:23:00|2444.87|2430.07|2443.8|2429|2445.43|2430.63|2443.8|2429|25
1737451390000|2025-01-21 09:23:10|2443.83|2429.03|2442.53|2427.73|2443.85|2429.05|2441.95|2427.15|19
1737451400000|2025-01-21 09:23:20|2442.52|2427.72|2441.7|2426.9|2442.8|2428|2441.7|2426.9|24
1737451410000|2025-01-21 09:23:30|2441.14|2426.34|2440.01|2425.21|2441.14|2426.34|2440.01|2425.21|28
1737451420000|2025-01-21 09:23:40|2440.15|2425.35|2438.73|2423.93|2440.15|2425.35|2437.9|2423.1|28
1737451430000|2025-01-21 09:23:50|2438.7|2423.9|2439.4|2424.6|2439.8|2425|2437.9|2423.1|24
1737451440000|2025-01-21 09:24:00|2439.1|2424.3|2440.29|2425.49|2440.65|2425.85|2438.95|2424.15|30
1737451450000|2025-01-21 09:24:10|2440.26|2425.46|2442.9|2428.1|2442.9|2428.1|2439.9|2425.1|29
1737451460000|2025-01-21 09:24:20|2443.11|2428.31|2441.05|2426.25|2443.24|2428.44|2441.02|2426.22|22
1737451470000|2025-01-21 09:24:30|2441.02|2426.22|2436.55|2421.75|2441.02|2426.22|2435.9|2421.1|29
1737451480000|2025-01-21 09:24:40|2436.03|2421.23|2435.6|2420.8|2436.55|2421.75|2434.9|2420.1|34
1737451490000|2025-01-21 09:24:50|2435.05|2420.25|2435.97|2421.17|2436.9|2422.1|2435.05|2420.25|29
1737451500000|2025-01-21 09:25:00|2436|2421.2|2433.4|2418.6|2436.5|2421.7|2432.9|2418.1|32
1737451510000|2025-01-21 09:25:10|2433.7|2418.9|2432.9|2418.1|2433.7|2418.9|2432.9|2418.1|13
1737451520000|2025-01-21 09:25:20|2433.2|2418.4|2433.9|2419.1|2434.47|2419.67|2433.15|2418.35|30
1737451530000|2025-01-21 09:25:30|2433.5|2418.7|2432.95|2418.15|2433.5|2418.7|2432.7|2417.9|12
1737451540000|2025-01-21 09:25:40|2432.76|2417.96|2431.9|2417.1|2433.35|2418.55|2431.9|2417.1|12
1737451550000|2025-01-21 09:25:50|2432.95|2418.15|2431.97|2417.17|2433.65|2418.85|2431.97|2417.17|17
1737451560000|2025-01-21 09:26:00|2432.03|2417.23|2430.09|2415.29|2432.15|2417.35|2429.99|2415.19|21
1737451570000|2025-01-21 09:26:10|2429.99|2415.19|2429.7|2414.9|2430.5|2415.7|2429.7|2414.9|27
1737451580000|2025-01-21 09:26:20|2429.75|2414.95|2432.05|2417.25|2432.05|2417.25|2429.7|2414.9|32
1737451590000|2025-01-21 09:26:30|2432.35|2417.55|2430.68|2415.88|2432.78|2417.98|2430.6|2415.8|34
1737451600000|2025-01-21 09:26:40|2429.99|2415.19|2426.45|2411.65|2430.04|2415.24|2426.3|2411.5|26
1737451610000|2025-01-21 09:26:50|2426.08|2411.28|2425.85|2411.05|2426.55|2411.75|2425.85|2411.05|21
1737451620000|2025-01-21 09:27:00|2425.93|2411.13|2429.35|2414.55|2429.5|2414.7|2425.93|2411.13|19
1737451630000|2025-01-21 09:27:10|2429.44|2414.64|2427.95|2413.15|2429.9|2415.1|2427.55|2412.75|33
1737451640000|2025-01-21 09:27:20|2428.36|2413.56|2428.3|2413.5|2428.53|2413.73|2427.55|2412.75|33
1737451650000|2025-01-21 09:27:30|2428.59|2413.79|2432.62|2417.82|2432.62|2417.82|2428.59|2413.79|34
1737451660000|2025-01-21 09:27:40|2432.65|2417.85|2436.25|2421.45|2436.3|2421.5|2432.4|2417.6|28
1737451670000|2025-01-21 09:27:50|2436.14|2421.34|2435.8|2421|2436.5|2421.7|2435.2|2420.4|28
1737451680000|2025-01-21 09:28:00|2436.05|2421.25|2434.35|2419.55|2436.11|2421.31|2434|2419.2|36
1737451690000|2025-01-21 09:28:10|2434.45|2419.65|2438.95|2424.15|2438.95|2424.15|2434|2419.2|33
1737451700000|2025-01-21 09:28:20|2439.38|2424.58|2438.07|2423.27|2439.47|2424.67|2438.07|2423.27|28
1737451710000|2025-01-21 09:28:30|2437.87|2423.07|2438.5|2423.7|2440.21|2425.41|2437.87|2423.07|28
1737451720000|2025-01-21 09:28:40|2438.66|2423.86|2439.59|2424.79|2439.74|2424.94|2437.45|2422.65|35
1737451730000|2025-01-21 09:28:50|2439.49|2424.69|2439.75|2424.95|2440.28|2425.48|2439.35|2424.55|26
1737451740000|2025-01-21 09:29:00|2439.65|2424.85|2440.09|2425.29|2440.19|2425.39|2438.89|2424.09|30
1737451750000|2025-01-21 09:29:10|2440.19|2425.39|2439.8|2425|2441.6|2426.8|2439.68|2424.88|31
1737451760000|2025-01-21 09:29:20|2439.68|2424.88|2442.16|2427.36|2442.16|2427.36|2439.68|2424.88|23
1737451770000|2025-01-21 09:29:30|2442.11|2427.31|2443.23|2428.43|2443.23|2428.43|2442.04|2427.24|18
1737451780000|2025-01-21 09:29:40|2442.8|2428|2443.29|2428.49|2443.29|2428.49|2441.73|2426.93|27
1737451790000|2025-01-21 09:29:50|2443.2|2428.4|2443.38|2428.58|2443.7|2428.9|2443.15|2428.35|23
1737451800000|2025-01-21 09:30:00|2443.55|2428.75|2444.1|2429.3|2444.85|2430.05|2441.9|2427.1|33
1737451810000|2025-01-21 09:30:10|2444.05|2429.25|2445.88|2431.08|2446.05|2431.25|2443.95|2429.15|35
1737451820000|2025-01-21 09:30:20|2445.15|2430.35|2447.02|2432.22|2447.15|2432.35|2444.8|2430|35
1737451830000|2025-01-21 09:30:30|2447|2432.2|2446.29|2431.49|2447|2432.2|2444.45|2429.65|36
1737451840000|2025-01-21 09:30:40|2446.25|2431.45|2445.67|2430.87|2446.41|2431.61|2445.57|2430.77|28
1737451850000|2025-01-21 09:30:50|2445.48|2430.68|2446.35|2431.55|2446.35|2431.55|2444.6|2429.8|32
1737451860000|2025-01-21 09:31:00|2446.4|2431.6|2450.84|2436.04|2451.16|2436.36|2446.4|2431.6|32
1737451870000|2025-01-21 09:31:10|2450.94|2436.14|2450.8|2436|2451.4|2436.6|2448.08|2433.28|32
1737451880000|2025-01-21 09:31:20|2450.75|2435.95|2449.85|2435.05|2451.44|2436.64|2448.45|2433.65|31
1737451890000|2025-01-21 09:31:30|2449.9|2435.1|2447.66|2432.86|2450.85|2436.05|2447.55|2432.75|33
1737451900000|2025-01-21 09:31:40|2447.71|2432.91|2445.15|2430.35|2447.85|2433.05|2445.05|2430.25|36
1737451910000|2025-01-21 09:31:50|2445.32|2430.52|2443.4|2428.6|2445.32|2430.52|2443.05|2428.25|37
1737451920000|2025-01-21 09:32:00|2443.38|2428.58|2440.65|2425.85|2443.38|2428.58|2440.45|2425.65|36
1737451930000|2025-01-21 09:32:10|2440.56|2425.76|2439.51|2424.71|2441|2426.2|2438.92|2424.12|37
1737451940000|2025-01-21 09:32:20|2439.15|2424.35|2439.2|2424.4|2439.56|2424.76|2438.65|2423.85|29
1737451950000|2025-01-21 09:32:30|2439.4|2424.6|2443.3|2428.5|2443.3|2428.5|2439.4|2424.6|36
1737451960000|2025-01-21 09:32:40|2443.4|2428.6|2447.15|2432.35|2447.46|2432.66|2443.4|2428.6|33
1737451970000|2025-01-21 09:32:50|2447.24|2432.44|2446.19|2431.39|2447.8|2433|2445.1|2430.3|37
1737451980000|2025-01-21 09:33:00|2446.31|2431.51|2445|2430.2|2447.05|2432.25|2443.92|2429.12|37
1737451990000|2025-01-21 09:33:10|2445.01|2430.21|2441.5|2426.7|2445.1|2430.3|2441.5|2426.7|32
1737452000000|2025-01-21 09:33:20|2441.55|2426.75|2441.2|2426.4|2441.84|2427.04|2440.48|2425.68|31
1737452010000|2025-01-21 09:33:30|2441.1|2426.3|2439.13|2424.33|2442.01|2427.21|2438.5|2423.7|33
1737452020000|2025-01-21 09:33:40|2439.25|2424.45|2439.55|2424.75|2439.68|2424.88|2438.45|2423.65|31
1737452030000|2025-01-21 09:33:50|2439.68|2424.88|2437.74|2422.94|2440.21|2425.41|2436.7|2421.9|30
1737452040000|2025-01-21 09:34:00|2437.95|2423.15|2436.1|2421.3|2439.3|2424.5|2435.92|2421.12|35
1737452050000|2025-01-21 09:34:10|2435.6|2420.8|2436.19|2421.39|2436.24|2421.44|2434.95|2420.15|32
1737452060000|2025-01-21 09:34:20|2436.1|2421.3|2439.35|2424.55|2439.35|2424.55|2435.35|2420.55|34
1737452070000|2025-01-21 09:34:30|2439.44|2424.64|2436|2421.2|2440.1|2425.3|2435.95|2421.15|32
1737452080000|2025-01-21 09:34:40|2436.15|2421.35|2434.4|2419.6|2436.15|2421.35|2434.4|2419.6|30
1737452090000|2025-01-21 09:34:50|2434.56|2419.76|2433.95|2419.15|2434.86|2420.06|2433.82|2419.02|30
1737452100000|2025-01-21 09:35:00|2433.96|2419.16|2431|2416.2|2434|2419.2|2429.6|2414.8|35
1737452110000|2025-01-21 09:35:10|2431.55|2416.75|2432.71|2417.91|2433.4|2418.6|2430.5|2415.7|35
1737452120000|2025-01-21 09:35:20|2432.9|2418.1|2434.45|2419.65|2434.9|2420.1|2431.6|2416.8|36
1737452130000|2025-01-21 09:35:30|2434|2419.2|2431.35|2416.55|2434.42|2419.62|2431.35|2416.55|32
1737452140000|2025-01-21 09:35:40|2431.2|2416.4|2435.12|2420.32|2435.6|2420.8|2431.2|2416.4|33
1737452150000|2025-01-21 09:35:50|2435.16|2420.36|2436.36|2421.56|2437.3|2422.5|2434.15|2419.35|29
1737452160000|2025-01-21 09:36:00|2436.25|2421.45|2432.65|2417.85|2437.1|2422.3|2432.5|2417.7|39
1737452170000|2025-01-21 09:36:10|2432.3|2417.5|2433.41|2418.61|2434.12|2419.32|2431.8|2417|32
1737452180000|2025-01-21 09:36:20|2433.47|2418.67|2436.95|2422.15|2437.7|2422.9|2433.05|2418.25|33
1737452190000|2025-01-21 09:36:30|2436.85|2422.05|2437.25|2422.45|2437.25|2422.45|2435.55|2420.75|36
1737452200000|2025-01-21 09:36:40|2437.4|2422.6|2438.54|2423.74|2438.75|2423.95|2436.6|2421.8|36
1737452210000|2025-01-21 09:36:50|2438.57|2423.77|2439.25|2424.45|2439.68|2424.88|2437.5|2422.7|33
1737452220000|2025-01-21 09:37:00|2439.38|2424.58|2438.7|2423.9|2439.38|2424.58|2436.7|2421.9|36
1737452230000|2025-01-21 09:37:10|2438.4|2423.6|2438.6|2423.8|2439.74|2424.94|2437.65|2422.85|36
1737452240000|2025-01-21 09:37:20|2438.63|2423.83|2440.9|2426.1|2441.54|2426.74|2438.6|2423.8|38
1737452250000|2025-01-21 09:37:30|2440.65|2425.85|2441.05|2426.25|2441.65|2426.85|2437.9|2423.1|37
1737452260000|2025-01-21 09:37:40|2440.75|2425.95|2439.05|2424.25|2440.75|2425.95|2438.25|2423.45|36
1737452270000|2025-01-21 09:37:50|2439|2424.2|2443.35|2428.55|2443.47|2428.67|2439|2424.2|37
1737452280000|2025-01-21 09:38:00|2443.6|2428.8|2446.5|2431.7|2446.65|2431.85|2443.05|2428.25|34
1737452290000|2025-01-21 09:38:10|2446.55|2431.75|2443.9|2429.1|2446.64|2431.84|2443.9|2429.1|33
1737452300000|2025-01-21 09:38:20|2443.87|2429.07|2443.65|2428.85|2445.8|2431|2443.05|2428.25|38
1737452310000|2025-01-21 09:38:30|2443.5|2428.7|2442.56|2427.76|2443.74|2428.94|2441.2|2426.4|34
1737452320000|2025-01-21 09:38:40|2442.59|2427.79|2447.15|2432.35|2447.5|2432.7|2442.58|2427.78|37
1737452330000|2025-01-21 09:38:50|2447.3|2432.5|2447.85|2433.05|2448.5|2433.7|2447.3|2432.5|36
1737452340000|2025-01-21 09:39:00|2447.2|2432.4|2448.4|2433.6|2449.37|2434.57|2446.1|2431.3|39
1737452350000|2025-01-21 09:39:10|2448.61|2433.81|2448.35|2433.55|2450.41|2435.61|2448.15|2433.35|36
1737452360000|2025-01-21 09:39:20|2448.6|2433.8|2450.5|2435.7|2451.07|2436.27|2448.6|2433.8|35
1737452370000|2025-01-21 09:39:30|2450.4|2435.6|2449.5|2434.7|2450.9|2436.1|2449.5|2434.7|32
1737452380000|2025-01-21 09:39:40|2449.45|2434.65|2447.7|2432.9|2449.57|2434.77|2446.15|2431.35|34
1737452390000|2025-01-21 09:39:50|2447.8|2433|2448.21|2433.41|2448.21|2433.41|2447|2432.2|36
1737452400000|2025-01-21 09:40:00|2448.3|2433.5|2444.62|2429.82|2448.3|2433.5|2444.4|2429.6|35
1737452410000|2025-01-21 09:40:10|2444.45|2429.65|2444.26|2429.46|2444.57|2429.77|2442.85|2428.05|29
1737452420000|2025-01-21 09:40:20|2444.22|2429.42|2445.28|2430.48|2445.28|2430.48|2443.5|2428.7|33
1737452430000|2025-01-21 09:40:30|2445.34|2430.54|2442.57|2427.77|2445.4|2430.6|2442.35|2427.55|30
1737452440000|2025-01-21 09:40:40|2442.6|2427.8|2447.6|2432.8|2447.8|2433|2442.39|2427.59|34
1737452450000|2025-01-21 09:40:50|2447.63|2432.83|2449.54|2434.74|2450.2|2435.4|2447.6|2432.8|28
1737452460000|2025-01-21 09:41:00|2449.42|2434.62|2445.65|2430.85|2449.42|2434.62|2445.6|2430.8|33
1737452470000|2025-01-21 09:41:10|2445.66|2430.86|2443.35|2428.55|2445.66|2430.86|2443.25|2428.45|37
1737452480000|2025-01-21 09:41:20|2442.6|2427.8|2443.7|2428.9|2443.9|2429.1|2442.48|2427.68|30
1737452490000|2025-01-21 09:41:30|2443.65|2428.85|2441.27|2426.47|2443.65|2428.85|2440.9|2426.1|25
1737452500000|2025-01-21 09:41:40|2441.23|2426.43|2441.83|2427.03|2444.9|2430.1|2441.09|2426.29|36
1737452510000|2025-01-21 09:41:50|2441.98|2427.18|2442.41|2427.61|2442.5|2427.7|2441.2|2426.4|29
1737452520000|2025-01-21 09:42:00|2442.46|2427.66|2442.18|2427.38|2442.46|2427.66|2441|2426.2|32
1737452530000|2025-01-21 09:42:10|2442.1|2427.3|2443.57|2428.77|2444.12|2429.32|2442.1|2427.3|31
1737452540000|2025-01-21 09:42:20|2443.6|2428.8|2443.14|2428.34|2444.5|2429.7|2442.35|2427.55|26
1737452550000|2025-01-21 09:42:30|2442.65|2427.85|2440.35|2425.55|2442.97|2428.17|2439.8|2425|29
1737452560000|2025-01-21 09:42:40|2440.31|2425.51|2441.9|2427.1|2441.9|2427.1|2440.1|2425.3|26
1737452570000|2025-01-21 09:42:50|2440.85|2426.05|2440.2|2425.4|2441.38|2426.58|2440.2|2425.4|32
1737452580000|2025-01-21 09:43:00|2440.38|2425.58|2438.9|2424.1|2440.44|2425.64|2437.53|2422.73|29
1737452590000|2025-01-21 09:43:10|2438.37|2423.57|2439.02|2424.22|2439.02|2424.22|2437.35|2422.55|33
1737452600000|2025-01-21 09:43:20|2438.98|2424.18|2442.9|2428.1|2443.32|2428.52|2438.4|2423.6|37
1737452610000|2025-01-21 09:43:30|2443.28|2428.48|2446.19|2431.39|2446.25|2431.45|2443.05|2428.25|26
1737452620000|2025-01-21 09:43:40|2446.25|2431.45|2446.27|2431.47|2446.75|2431.95|2446.12|2431.32|14
1737452630000|2025-01-21 09:43:50|2446.41|2431.61|2447.15|2432.35|2447.65|2432.85|2445.43|2430.63|29
1737452640000|2025-01-21 09:44:00|2446.65|2431.85|2448.9|2434.1|2449.09|2434.29|2445.6|2430.8|32
1737452650000|2025-01-21 09:44:10|2449.03|2434.23|2448.16|2433.36|2449.03|2434.23|2448|2433.2|27
1737452660000|2025-01-21 09:44:20|2448.3|2433.5|2445.94|2431.14|2448.41|2433.61|2445.8|2431|33
1737452670000|2025-01-21 09:44:30|2445.75|2430.95|2445.32|2430.52|2446.11|2431.31|2444.6|2429.8|33
1737452680000|2025-01-21 09:44:40|2445.2|2430.4|2445.57|2430.77|2445.57|2430.77|2444.2|2429.4|32
1737452690000|2025-01-21 09:44:50|2445.73|2430.93|2446.47|2431.67|2447.52|2432.72|2445.65|2430.85|28
1737452700000|2025-01-21 09:45:00|2446.54|2431.74|2445.2|2430.4|2447.5|2432.7|2444.55|2429.75|36
1737452710000|2025-01-21 09:45:10|2446.1|2431.3|2448.24|2433.44|2449.9|2435.1|2446.1|2431.3|37
1737452720000|2025-01-21 09:45:20|2448.12|2433.32|2450|2435.2|2450|2435.2|2447.15|2432.35|32
1737452730000|2025-01-21 09:45:30|2450.2|2435.4|2452.06|2437.26|2452.06|2437.26|2450.2|2435.4|27
1737452740000|2025-01-21 09:45:40|2452.12|2437.32|2452.85|2438.05|2452.86|2438.06|2450.4|2435.6|32
1737452750000|2025-01-21 09:45:50|2452.6|2437.8|2453.6|2438.8|2453.7|2438.9|2452.25|2437.45|31
1737452760000|2025-01-21 09:46:00|2452.85|2438.05|2454.75|2439.95|2455.05|2440.25|2452.85|2438.05|32
1737452770000|2025-01-21 09:46:10|2454.3|2439.5|2456|2441.2|2456.15|2441.35|2454.3|2439.5|32
1737452780000|2025-01-21 09:46:20|2455.96|2441.16|2455.9|2441.1|2457.63|2442.83|2455.9|2441.1|34
1737452790000|2025-01-21 09:46:30|2455.82|2441.02|2456.6|2441.8|2456.9|2442.1|2455|2440.2|34
1737452800000|2025-01-21 09:46:40|2456.59|2441.79|2457.55|2442.75|2457.55|2442.75|2456.26|2441.46|28
1737452810000|2025-01-21 09:46:50|2457.43|2442.63|2459.25|2444.45|2459.47|2444.67|2457.43|2442.63|26
1737452820000|2025-01-21 09:47:00|2459.65|2444.85|2457.07|2442.27|2459.73|2444.93|2456.95|2442.15|31
1737452830000|2025-01-21 09:47:10|2457.22|2442.42|2457.98|2443.18|2459.03|2444.23|2456.95|2442.15|34
1737452840000|2025-01-21 09:47:20|2458.05|2443.25|2460.36|2445.56|2460.36|2445.56|2458.05|2443.25|30
1737452850000|2025-01-21 09:47:30|2460.24|2445.44|2459.15|2444.35|2460.24|2445.44|2458.72|2443.92|29
1737452860000|2025-01-21 09:47:40|2458.79|2443.99|2457.3|2442.5|2458.79|2443.99|2457.3|2442.5|32
1737452870000|2025-01-21 09:47:50|2457.23|2442.43|2453.7|2438.9|2457.23|2442.43|2453.65|2438.85|36
1737452880000|2025-01-21 09:48:00|2453.79|2438.99|2449.44|2434.64|2453.79|2438.99|2449.4|2434.6|33
1737452890000|2025-01-21 09:48:10|2449.56|2434.76|2448.84|2434.04|2449.65|2434.85|2448.3|2433.5|32
1737452900000|2025-01-21 09:48:20|2449.32|2434.52|2449.63|2434.83|2449.9|2435.1|2449.25|2434.45|22
1737452910000|2025-01-21 09:48:30|2449.4|2434.6|2453.15|2438.35|2453.65|2438.85|2449.4|2434.6|34
1737452920000|2025-01-21 09:48:40|2453.56|2438.76|2452.19|2437.39|2453.56|2438.76|2451.6|2436.8|31
1737452930000|2025-01-21 09:48:50|2452.11|2437.31|2454.68|2439.88|2454.68|2439.88|2452.11|2437.31|27
1737452940000|2025-01-21 09:49:00|2454.6|2439.8|2454.74|2439.94|2455.2|2440.4|2453.5|2438.7|30
1737452950000|2025-01-21 09:49:10|2454.98|2440.18|2454.42|2439.62|2456.25|2441.45|2454.3|2439.5|30
1737452960000|2025-01-21 09:49:20|2454.45|2439.65|2459|2444.2|2459|2444.2|2454.45|2439.65|35
1737452970000|2025-01-21 09:49:30|2459.44|2444.64|2460.73|2445.93|2461.28|2446.48|2458.95|2444.15|30
1737452980000|2025-01-21 09:49:40|2461.9|2447.1|2461.75|2446.95|2461.9|2447.1|2461|2446.2|30
1737452990000|2025-01-21 09:49:50|2461.6|2446.8|2460.75|2445.95|2461.73|2446.93|2460.75|2445.95|16
1737453000000|2025-01-21 09:50:00|2460.93|2446.13|2462.5|2447.7|2462.5|2447.7|2460.05|2445.25|36
1737453010000|2025-01-21 09:50:10|2463.6|2448.8|2462.6|2447.8|2463.6|2448.8|2462.6|2447.8|33
1737453020000|2025-01-21 09:50:20|2462.73|2447.93|2461.8|2447|2463.11|2448.31|2460.85|2446.05|37
1737453030000|2025-01-21 09:50:30|2461.75|2446.95|2461.3|2446.5|2462.21|2447.41|2460.95|2446.15|31
1737453040000|2025-01-21 09:50:40|2461.39|2446.59|2464.47|2449.67|2464.67|2449.87|2461.39|2446.59|36
1737453050000|2025-01-21 09:50:50|2464.62|2449.82|2465.5|2450.7|2465.53|2450.73|2464.55|2449.75|35
1737453060000|2025-01-21 09:51:00|2465.78|2450.98|2465.1|2450.3|2466.09|2451.29|2464.85|2450.05|26
1737453070000|2025-01-21 09:51:10|2465.05|2450.25|2467.4|2452.6|2467.7|2452.9|2464.5|2449.7|33
1737453080000|2025-01-21 09:51:20|2467.5|2452.7|2470.24|2455.44|2470.24|2455.44|2467.5|2452.7|34
1737453090000|2025-01-21 09:51:30|2470.19|2455.39|2472.2|2457.4|2472.45|2457.65|2468.64|2453.84|37
1737453100000|2025-01-21 09:51:40|2472.29|2457.49|2473.26|2458.46|2473.3|2458.5|2471.75|2456.95|30
1737453110000|2025-01-21 09:51:50|2473.7|2458.9|2473.96|2459.16|2475.25|2460.45|2472.55|2457.75|31
1737453120000|2025-01-21 09:52:00|2473.82|2459.02|2473.9|2459.1|2476.39|2461.59|2473.82|2459.02|33
1737453130000|2025-01-21 09:52:10|2473.99|2459.19|2473.85|2459.05|2475.3|2460.5|2473.85|2459.05|28
1737453140000|2025-01-21 09:52:20|2474.33|2459.53|2475.3|2460.5|2475.44|2460.64|2473.15|2458.35|35
1737453150000|2025-01-21 09:52:30|2475.49|2460.69|2472.4|2457.6|2476.2|2461.4|2472.4|2457.6|33
1737453160000|2025-01-21 09:52:40|2471.7|2456.9|2471.7|2456.9|2471.78|2456.98|2469.9|2455.1|35
1737453170000|2025-01-21 09:52:50|2471.75|2456.95|2467.85|2453.05|2471.75|2456.95|2467.35|2452.55|26
1737453180000|2025-01-21 09:53:00|2467.8|2453|2467.45|2452.65|2468.56|2453.76|2467.05|2452.25|36
1737453190000|2025-01-21 09:53:10|2467.55|2452.75|2467.45|2452.65|2468.99|2454.19|2467.38|2452.58|32
1737453200000|2025-01-21 09:53:20|2467.59|2452.79|2469.25|2454.45|2469.25|2454.45|2467.4|2452.6|33
1737453210000|2025-01-21 09:53:30|2469.29|2454.49|2469.69|2454.89|2471.45|2456.65|2469.29|2454.49|35
1737453220000|2025-01-21 09:53:40|2469.35|2454.55|2471.4|2456.6|2471.4|2456.6|2468.75|2453.95|31
1737453230000|2025-01-21 09:53:50|2471.43|2456.63|2471.45|2456.65|2472.41|2457.61|2469.6|2454.8|30
1737453240000|2025-01-21 09:54:00|2471.4|2456.6|2470.48|2455.68|2472.37|2457.57|2470.4|2455.6|33
1737453250000|2025-01-21 09:54:10|2470.75|2455.95|2468.48|2453.68|2470.75|2455.95|2468.15|2453.35|31
1737453260000|2025-01-21 09:54:20|2467.97|2453.17|2469.28|2454.48|2469.97|2455.17|2467.85|2453.05|30
1737453270000|2025-01-21 09:54:30|2469.15|2454.35|2468.4|2453.6|2470.08|2455.28|2468.36|2453.56|28
1737453280000|2025-01-21 09:54:40|2468.42|2453.62|2471.1|2456.3|2471.1|2456.3|2468.42|2453.62|34
1737453290000|2025-01-21 09:54:50|2470.96|2456.16|2470.24|2455.44|2471.18|2456.38|2469.75|2454.95|31
1737453300000|2025-01-21 09:55:00|2470.36|2455.56|2470.45|2455.65|2470.46|2455.66|2469|2454.2|38
1737453310000|2025-01-21 09:55:10|2470.4|2455.6|2472.15|2457.35|2472.39|2457.59|2469.4|2454.6|34
1737453320000|2025-01-21 09:55:20|2471.71|2456.91|2473.23|2458.43|2473.38|2458.58|2471.33|2456.53|26
1737453330000|2025-01-21 09:55:30|2473.31|2458.51|2472.36|2457.56|2473.4|2458.6|2472|2457.2|19
1737453340000|2025-01-21 09:55:40|2472.46|2457.66|2475.35|2460.55|2475.88|2461.08|2472.46|2457.66|35
1737453350000|2025-01-21 09:55:50|2475.3|2460.5|2480.15|2465.35|2480.15|2465.35|2475.3|2460.5|30
1737453360000|2025-01-21 09:56:00|2480.3|2465.5|2481.35|2466.55|2481.35|2466.55|2480.12|2465.32|30
1737453370000|2025-01-21 09:56:10|2481.58|2466.78|2481.05|2466.25|2483.53|2468.73|2480.82|2466.02|36
1737453380000|2025-01-21 09:56:20|2480.89|2466.09|2484.25|2469.45|2484.75|2469.95|2480.75|2465.95|37
1737453390000|2025-01-21 09:56:30|2484.51|2469.71|2483.8|2469|2485.15|2470.35|2483.65|2468.85|34
1737453400000|2025-01-21 09:56:40|2483.85|2469.05|2484.2|2469.4|2484.38|2469.58|2482.95|2468.15|25
1737453410000|2025-01-21 09:56:50|2484.33|2469.53|2485.43|2470.63|2485.43|2470.63|2483.03|2468.23|24
1737453420000|2025-01-21 09:57:00|2485.5|2470.7|2484.15|2469.35|2486.08|2471.28|2484.15|2469.35|26
1737453430000|2025-01-21 09:57:10|2484.05|2469.25|2486.54|2471.74|2486.57|2471.77|2484.05|2469.25|23
1737453440000|2025-01-21 09:57:20|2486.57|2471.77|2487.58|2472.78|2487.68|2472.88|2486.55|2471.75|18
1737453450000|2025-01-21 09:57:30|2487.5|2472.7|2486.1|2471.3|2487.5|2472.7|2486|2471.2|22
1737453460000|2025-01-21 09:57:40|2486.15|2471.35|2486.26|2471.46|2486.76|2471.96|2486|2471.2|28
1737453470000|2025-01-21 09:57:50|2486.4|2471.6|2483.99|2469.19|2486.9|2472.1|2483.1|2468.3|31
1737453480000|2025-01-21 09:58:00|2484.01|2469.21|2480.27|2465.47|2486.4|2471.6|2480.27|2465.47|33
1737453490000|2025-01-21 09:58:10|2479.77|2464.97|2485.04|2470.24|2486.25|2471.45|2479.03|2464.23|32
1737453500000|2025-01-21 09:58:20|2484.85|2470.05|2485.15|2470.35|2485.32|2470.52|2484.15|2469.35|31
1737453510000|2025-01-21 09:58:30|2485.1|2470.3|2485.9|2471.1|2487.6|2472.8|2485.1|2470.3|36
1737453520000|2025-01-21 09:58:40|2485.8|2471|2485.55|2470.75|2486.95|2472.15|2485.55|2470.75|28
1737453530000|2025-01-21 09:58:50|2485.95|2471.15|2483.62|2468.82|2485.95|2471.15|2483.55|2468.75|25
1737453540000|2025-01-21 09:59:00|2483.68|2468.88|2493.5|2478.7|2494.7|2479.9|2479.85|2465.05|37
1737453550000|2025-01-21 09:59:10|2492.9|2478.1|2493.6|2478.8|2493.9|2479.1|2491.98|2477.18|32
1737453560000|2025-01-21 09:59:20|2493.84|2479.04|2494.9|2480.1|2496.01|2481.21|2493.75|2478.95|35
1737453570000|2025-01-21 09:59:30|2495.15|2480.35|2491.37|2476.57|2495.15|2480.35|2490.1|2475.3|38
1737453580000|2025-01-21 09:59:40|2491.36|2476.56|2493.35|2478.55|2493.35|2478.55|2490.7|2475.9|34
1737453590000|2025-01-21 09:59:50|2493.4|2478.6|2496.05|2481.25|2496.4|2481.6|2493.4|2478.6|33
1737453600000|2025-01-21 10:00:00|2496.24|2481.44|2494.95|2480.15|2496.38|2481.58|2493.2|2478.4|36
1737453610000|2025-01-21 10:00:10|2494.65|2479.85|2495.65|2480.85|2496.45|2481.65|2493.09|2478.29|33
1737453620000|2025-01-21 10:00:20|2495.47|2480.67|2495.5|2480.7|2495.6|2480.8|2493.71|2478.91|32
1737453630000|2025-01-21 10:00:30|2494.95|2480.15|2494.04|2479.24|2495.17|2480.37|2492.4|2477.6|33
1737453640000|2025-01-21 10:00:40|2494.45|2479.65|2491.1|2476.3|2496.3|2481.5|2491.1|2476.3|38
1737453650000|2025-01-21 10:00:50|2491.19|2476.39|2489.12|2474.32|2492.1|2477.3|2489.12|2474.32|37
1737453660000|2025-01-21 10:01:00|2489.55|2474.75|2489.73|2474.93|2491.85|2477.05|2488.35|2473.55|39
1737453670000|2025-01-21 10:01:10|2490.08|2475.28|2487.19|2472.39|2491.09|2476.29|2487.12|2472.32|37
1737453680000|2025-01-21 10:01:20|2486.94|2472.14|2490|2475.2|2490|2475.2|2486.94|2472.14|34
1737453690000|2025-01-21 10:01:30|2489.95|2475.15|2488.51|2473.71|2490.75|2475.95|2488.51|2473.71|35
1737453700000|2025-01-21 10:01:40|2488.48|2473.68|2485.88|2471.08|2488.48|2473.68|2485.3|2470.5|32
1737453710000|2025-01-21 10:01:50|2485.93|2471.13|2492.58|2477.78|2492.77|2477.97|2485.65|2470.85|38
1737453720000|2025-01-21 10:02:00|2492.63|2477.83|2495.54|2480.74|2495.54|2480.74|2491.8|2477|34
1737453730000|2025-01-21 10:02:10|2495.5|2480.7|2498.52|2483.72|2498.52|2483.72|2495.5|2480.7|35
1737453740000|2025-01-21 10:02:20|2498.45|2483.65|2501.37|2486.57|2501.37|2486.57|2498.2|2483.4|36
1737453750000|2025-01-21 10:02:30|2501.03|2486.23|2505.31|2490.51|2505.31|2490.51|2500.95|2486.15|36
1737453760000|2025-01-21 10:02:40|2505.37|2490.57|2496.67|2481.87|2505.59|2490.79|2496.67|2481.87|40
1737453770000|2025-01-21 10:02:50|2496.57|2481.77|2495.6|2480.8|2497.7|2482.9|2495.6|2480.8|37
1737453780000|2025-01-21 10:03:00|2495.65|2480.85|2496.85|2482.05|2497.05|2482.25|2495.51|2480.71|34
1737453790000|2025-01-21 10:03:10|2497|2482.2|2501.85|2487.05|2501.85|2487.05|2497|2482.2|38
1737453800000|2025-01-21 10:03:20|2502.75|2487.95|2501.95|2487.15|2504.96|2490.16|2501.8|2487|36
1737453810000|2025-01-21 10:03:30|2502.05|2487.25|2501.65|2486.85|2502.4|2487.6|2500.07|2485.27|35
1737453820000|2025-01-21 10:03:40|2501.6|2486.8|2497.43|2482.63|2501.6|2486.8|2496.4|2481.6|33
1737453830000|2025-01-21 10:03:50|2497.47|2482.67|2495.57|2480.77|2497.47|2482.67|2494.7|2479.9|34
1737453840000|2025-01-21 10:04:00|2495.6|2480.8|2496.85|2482.05|2498.14|2483.34|2494.9|2480.1|38
1737453850000|2025-01-21 10:04:10|2496.23|2481.43|2495.35|2480.55|2496.9|2482.1|2493.94|2479.14|35
1737453860000|2025-01-21 10:04:20|2495.5|2480.7|2497.77|2482.97|2499.07|2484.27|2495.3|2480.5|35
1737453870000|2025-01-21 10:04:30|2498.05|2483.25|2499.65|2484.85|2500.54|2485.74|2498.05|2483.25|36
1737453880000|2025-01-21 10:04:40|2500.18|2485.38|2501.85|2487.05|2503.7|2488.9|2500.18|2485.38|36
1737453890000|2025-01-21 10:04:50|2501.75|2486.95|2507.4|2492.6|2508.65|2493.85|2501.6|2486.8|39
1737453900000|2025-01-21 10:05:00|2507.2|2492.4|2508.8|2494|2510.9|2496.1|2506.35|2491.55|37
1737453910000|2025-01-21 10:05:10|2509.45|2494.65|2514.16|2499.36|2514.55|2499.75|2509.15|2494.35|36
1737453920000|2025-01-21 10:05:20|2514.3|2499.5|2505.04|2490.24|2514.6|2499.8|2504.6|2489.8|36
1737453930000|2025-01-21 10:05:30|2505.15|2490.35|2507.21|2492.41|2508.64|2493.84|2504.35|2489.55|35
1737453940000|2025-01-21 10:05:40|2507.01|2492.21|2508.65|2493.85|2510.45|2495.65|2505.59|2490.79|37
1737453950000|2025-01-21 10:05:50|2508.83|2494.03|2511.85|2497.05|2513.04|2498.24|2508.83|2494.03|32
1737453960000|2025-01-21 10:06:00|2512|2497.2|2508.77|2493.97|2514.7|2499.9|2507.96|2493.16|38
1737453970000|2025-01-21 10:06:10|2509.2|2494.4|2509.1|2494.3|2510.98|2496.18|2508.2|2493.4|39
1737453980000|2025-01-21 10:06:20|2509.25|2494.45|2507.95|2493.15|2511.48|2496.68|2507.95|2493.15|39
1737453990000|2025-01-21 10:06:30|2507.81|2493.01|2508.3|2493.5|2508.65|2493.85|2506.35|2491.55|39
1737454000000|2025-01-21 10:06:40|2508.5|2493.7|2506.3|2491.5|2508.5|2493.7|2504.8|2490|37
1737454010000|2025-01-21 10:06:50|2506.2|2491.4|2510.75|2495.95|2511.7|2496.9|2505.75|2490.95|39
1737454020000|2025-01-21 10:07:00|2510.8|2496|2504.75|2489.95|2512.93|2498.13|2504.75|2489.95|40
1737454030000|2025-01-21 10:07:10|2504.45|2489.65|2506.3|2491.5|2506.94|2492.14|2504.05|2489.25|38
1737454040000|2025-01-21 10:07:20|2506.1|2491.3|2504.3|2489.5|2507.1|2492.3|2503.85|2489.05|39
1737454050000|2025-01-21 10:07:30|2503.45|2488.65|2503.7|2488.9|2504.1|2489.3|2501.3|2486.5|38
1737454060000|2025-01-21 10:07:40|2503.65|2488.85|2501.65|2486.85|2503.7|2488.9|2500.15|2485.35|36
1737454070000|2025-01-21 10:07:50|2501.5|2486.7|2501.46|2486.66|2501.65|2486.85|2500.95|2486.15|31
1737454080000|2025-01-21 10:08:00|2501.2|2486.4|2501.75|2486.95|2503.15|2488.35|2500.22|2485.42|38
1737454090000|2025-01-21 10:08:10|2500.9|2486.1|2499.75|2484.95|2500.9|2486.1|2498.63|2483.83|36
1737454100000|2025-01-21 10:08:20|2499.8|2485|2496.8|2482|2499.95|2485.15|2496.8|2482|36
1737454110000|2025-01-21 10:08:30|2496.7|2481.9|2492.9|2478.1|2496.88|2482.08|2492.9|2478.1|35
1737454120000|2025-01-21 10:08:40|2493|2478.2|2490.05|2475.25|2493.12|2478.32|2490.05|2475.25|34
1737454130000|2025-01-21 10:08:50|2490.01|2475.21|2493.45|2478.65|2493.6|2478.8|2490.01|2475.21|36
1737454140000|2025-01-21 10:09:00|2493.5|2478.7|2493.26|2478.46|2495.21|2480.41|2492.25|2477.45|34
1737454150000|2025-01-21 10:09:10|2493.3|2478.5|2489.2|2474.4|2493.48|2478.68|2489.2|2474.4|36
1737454160000|2025-01-21 10:09:20|2490.1|2475.3|2488.25|2473.45|2490.76|2475.96|2488.15|2473.35|33
1737454170000|2025-01-21 10:09:30|2488.3|2473.5|2490.91|2476.11|2490.93|2476.13|2487.31|2472.51|36
1737454180000|2025-01-21 10:09:40|2490.81|2476.01|2491.4|2476.6|2493.03|2478.23|2489.65|2474.85|33
1737454190000|2025-01-21 10:09:50|2491.55|2476.75|2494.36|2479.56|2494.36|2479.56|2491.25|2476.45|35
1737454200000|2025-01-21 10:10:00|2494.5|2479.7|2497|2482.2|2497.45|2482.65|2493.95|2479.15|38
1737454210000|2025-01-21 10:10:10|2496.95|2482.15|2497.25|2482.45|2497.58|2482.78|2493.55|2478.75|37
1737454220000|2025-01-21 10:10:20|2497.8|2483|2499.8|2485|2500.6|2485.8|2497.8|2483|34
1737454230000|2025-01-21 10:10:30|2500.6|2485.8|2496.85|2482.05|2500.6|2485.8|2495.35|2480.55|32
1737454240000|2025-01-21 10:10:40|2496.95|2482.15|2495.4|2480.6|2497.4|2482.6|2494.65|2479.85|36
1737454250000|2025-01-21 10:10:50|2495.3|2480.5|2491.35|2476.55|2495.53|2480.73|2491.02|2476.22|37
1737454260000|2025-01-21 10:11:00|2491.75|2476.95|2488.6|2473.8|2491.95|2477.15|2487.55|2472.75|36
1737454270000|2025-01-21 10:11:10|2488.35|2473.55|2501.3|2486.5|2503.05|2488.25|2488.3|2473.5|39
1737454280000|2025-01-21 10:11:20|2501.55|2486.75|2502.41|2487.61|2503|2488.2|2499.65|2484.85|36
1737454290000|2025-01-21 10:11:30|2502.36|2487.56|2504.3|2489.5|2504.4|2489.6|2502|2487.2|36
1737454300000|2025-01-21 10:11:40|2504.05|2489.25|2503.8|2489|2504.87|2490.07|2503.6|2488.8|33
1737454310000|2025-01-21 10:11:50|2503.4|2488.6|2503.58|2488.78|2504.43|2489.63|2503.3|2488.5|27
1737454320000|2025-01-21 10:12:00|2503.29|2488.49|2500.05|2485.25|2503.29|2488.49|2499.7|2484.9|34
1737454330000|2025-01-21 10:12:10|2500.1|2485.3|2499.21|2484.41|2500.35|2485.55|2498.46|2483.66|38
1737454340000|2025-01-21 10:12:20|2499.02|2484.22|2498.56|2483.76|2499.02|2484.22|2497.35|2482.55|29
1737454350000|2025-01-21 10:12:30|2498.51|2483.71|2498|2483.2|2499.73|2484.93|2498|2483.2|35
1737454360000|2025-01-21 10:12:40|2497.9|2483.1|2498.45|2483.65|2498.5|2483.7|2495.75|2480.95|38
1737454370000|2025-01-21 10:12:50|2498.35|2483.55|2497.46|2482.66|2498.35|2483.55|2496.05|2481.25|38
1737454380000|2025-01-21 10:13:00|2497.34|2482.54|2499.25|2484.45|2499.75|2484.95|2496.65|2481.85|31
1737454390000|2025-01-21 10:13:10|2499.34|2484.54|2503.2|2488.4|2503.35|2488.55|2499.25|2484.45|31
1737454400000|2025-01-21 10:13:20|2503.65|2488.85|2503.1|2488.3|2505.36|2490.56|2503.1|2488.3|35
1737454410000|2025-01-21 10:13:30|2502.9|2488.1|2501.45|2486.65|2503.16|2488.36|2500.95|2486.15|30
1737454420000|2025-01-21 10:13:40|2501.85|2487.05|2498.15|2483.35|2501.85|2487.05|2497.9|2483.1|33
1737454430000|2025-01-21 10:13:50|2498.2|2483.4|2498.2|2483.4|2498.29|2483.49|2497|2482.2|36
1737454440000|2025-01-21 10:14:00|2498.65|2483.85|2496.95|2482.15|2498.79|2483.99|2496.95|2482.15|36
1737454450000|2025-01-21 10:14:10|2497.03|2482.23|2496.73|2481.93|2497.8|2483|2496.7|2481.9|36
1737454460000|2025-01-21 10:14:20|2496.77|2481.97|2495.55|2480.75|2496.79|2481.99|2495.52|2480.72|31
1737454470000|2025-01-21 10:14:30|2495.66|2480.86|2495.47|2480.67|2496.31|2481.51|2495.24|2480.44|35
1737454480000|2025-01-21 10:14:40|2495.43|2480.63|2496.48|2481.68|2496.63|2481.83|2494.55|2479.75|30
1737454490000|2025-01-21 10:14:50|2496.57|2481.77|2494.6|2479.8|2496.71|2481.91|2494.6|2479.8|30
1737454500000|2025-01-21 10:15:00|2494.7|2479.9|2497.78|2482.98|2497.78|2482.98|2493.57|2478.77|37
1737454510000|2025-01-21 10:15:10|2497.85|2483.05|2492.85|2478.05|2498.1|2483.3|2492.3|2477.5|39
1737454520000|2025-01-21 10:15:20|2492.8|2478|2491.58|2476.78|2494|2479.2|2491.14|2476.34|35
1737454530000|2025-01-21 10:15:30|2491.67|2476.87|2494.66|2479.86|2494.86|2480.06|2491.58|2476.78|33
1737454540000|2025-01-21 10:15:40|2494.63|2479.83|2494.54|2479.74|2494.63|2479.83|2493.35|2478.55|33
1737454550000|2025-01-21 10:15:50|2494.45|2479.65|2493.9|2479.1|2495.11|2480.31|2492.75|2477.95|35
1737454560000|2025-01-21 10:16:00|2493.7|2478.9|2498.57|2483.77|2499.7|2484.9|2493.7|2478.9|37
1737454570000|2025-01-21 10:16:10|2498.95|2484.15|2500.3|2485.5|2500.3|2485.5|2498.78|2483.98|35
1737454580000|2025-01-21 10:16:20|2500.5|2485.7|2503.03|2488.23|2503.17|2488.37|2500.5|2485.7|30
1737454590000|2025-01-21 10:16:30|2502.95|2488.15|2503.55|2488.75|2504.2|2489.4|2502.95|2488.15|33
1737454600000|2025-01-21 10:16:40|2503.85|2489.05|2502.8|2488|2504.95|2490.15|2501.95|2487.15|36
1737454610000|2025-01-21 10:16:50|2502.75|2487.95|2502.86|2488.06|2503.01|2488.21|2501.6|2486.8|32
1737454620000|2025-01-21 10:17:00|2502.78|2487.98|2506.43|2491.63|2506.75|2491.95|2502.78|2487.98|36
1737454630000|2025-01-21 10:17:10|2506.53|2491.73|2507|2492.2|2508.1|2493.3|2506.25|2491.45|36
1737454640000|2025-01-21 10:17:20|2507.05|2492.25|2508.05|2493.25|2508.37|2493.57|2507|2492.2|33
1737454650000|2025-01-21 10:17:30|2507.99|2493.19|2507.4|2492.6|2507.99|2493.19|2505.05|2490.25|26
1737454660000|2025-01-21 10:17:40|2508.1|2493.3|2508.05|2493.25|2508.72|2493.92|2505.55|2490.75|36
1737454670000|2025-01-21 10:17:50|2508.7|2493.9|2509.39|2494.59|2511.45|2496.65|2508.5|2493.7|35
1737454680000|2025-01-21 10:18:00|2509.15|2494.35|2510.24|2495.44|2510.24|2495.44|2508.54|2493.74|39
1737454690000|2025-01-21 10:18:10|2510.59|2495.79|2512.25|2497.45|2512.25|2497.45|2510.59|2495.79|31
1737454700000|2025-01-21 10:18:20|2511.95|2497.15|2516.76|2501.96|2518.35|2503.55|2511.25|2496.45|33
1737454710000|2025-01-21 10:18:30|2516.6|2501.8|2518.4|2503.6|2518.54|2503.74|2516.56|2501.76|38
1737454720000|2025-01-21 10:18:40|2518.35|2503.55|2519.24|2504.44|2519.38|2504.58|2518.2|2503.4|31
1737454730000|2025-01-21 10:18:50|2519.26|2504.46|2517.8|2503|2519.26|2504.46|2517|2502.2|34
1737454740000|2025-01-21 10:19:00|2517.95|2503.15|2520.69|2505.89|2520.69|2505.89|2517.1|2502.3|38
1737454750000|2025-01-21 10:19:10|2520.95|2506.15|2512.85|2498.05|2521.2|2506.4|2512.75|2497.95|34
1737454760000|2025-01-21 10:19:20|2512.75|2497.95|2515.75|2500.95|2516.9|2502.1|2511.25|2496.45|39
1737454770000|2025-01-21 10:19:30|2516.1|2501.3|2517.6|2502.8|2517.6|2502.8|2515.56|2500.76|36
1737454780000|2025-01-21 10:19:40|2517.3|2502.5|2514.69|2499.89|2517.81|2503.01|2514.53|2499.73|37
1737454790000|2025-01-21 10:19:50|2514.32|2499.52|2514.38|2499.58|2515.89|2501.09|2513.24|2498.44|37
1737454800000|2025-01-21 10:20:00|2514.43|2499.63|2517.9|2503.1|2517.9|2503.1|2514.43|2499.63|29
1737454810000|2025-01-21 10:20:10|2517.5|2502.7|2517|2502.2|2517.9|2503.1|2514.25|2499.45|32
1737454820000|2025-01-21 10:20:20|2517.32|2502.52|2519.2|2504.4|2519.32|2504.52|2517.32|2502.52|33
1737454830000|2025-01-21 10:20:30|2519.24|2504.44|2519.9|2505.1|2520.69|2505.89|2519.24|2504.44|27
1737454840000|2025-01-21 10:20:40|2519.75|2504.95|2515.55|2500.75|2519.95|2505.15|2515.54|2500.74|32
1737454850000|2025-01-21 10:20:50|2515.4|2500.6|2517.85|2503.05|2518.77|2503.97|2515.4|2500.6|32
1737454860000|2025-01-21 10:21:00|2517.95|2503.15|2519.63|2504.83|2520.12|2505.32|2517.45|2502.65|32
1737454870000|2025-01-21 10:21:10|2519.47|2504.67|2523.53|2508.73|2523.65|2508.85|2519.47|2504.67|31
1737454880000|2025-01-21 10:21:20|2523.49|2508.69|2523.28|2508.48|2523.66|2508.86|2522.3|2507.5|35
1737454890000|2025-01-21 10:21:30|2523.11|2508.31|2521.8|2507|2523.11|2508.31|2521.6|2506.8|32
1737454900000|2025-01-21 10:21:40|2522.05|2507.25|2518.65|2503.85|2522.75|2507.95|2517.8|2503|37
1737454910000|2025-01-21 10:21:50|2518.68|2503.88|2520.55|2505.75|2521.1|2506.3|2517.44|2502.64|33
1737454920000|2025-01-21 10:22:00|2520.7|2505.9|2535.25|2520.45|2535.25|2520.45|2520.7|2505.9|38
1737454930000|2025-01-21 10:22:10|2535.33|2520.53|2532.65|2517.85|2535.33|2520.53|2532.65|2517.85|40
1737454940000|2025-01-21 10:22:20|2531.9|2517.1|2533.18|2518.38|2534.35|2519.55|2530.43|2515.63|38
1737454950000|2025-01-21 10:22:30|2533.59|2518.79|2535.8|2521|2535.85|2521.05|2532.88|2518.08|37
1737454960000|2025-01-21 10:22:40|2535.78|2520.98|2537.05|2522.25|2537.05|2522.25|2535.25|2520.45|36
1737454970000|2025-01-21 10:22:50|2536.85|2522.05|2536.1|2521.3|2537.3|2522.5|2534.05|2519.25|34
1737454980000|2025-01-21 10:23:00|2536.8|2522|2539.12|2524.32|2540.5|2525.7|2536.16|2521.36|39
1737454990000|2025-01-21 10:23:10|2539.13|2524.33|2539.75|2524.95|2542.7|2527.9|2539.13|2524.33|36
1737455000000|2025-01-21 10:23:20|2539.71|2524.91|2540.54|2525.74|2541.58|2526.78|2539.71|2524.91|37
1737455010000|2025-01-21 10:23:30|2540.16|2525.36|2537.95|2523.15|2540.35|2525.55|2536.08|2521.28|38
1737455020000|2025-01-21 10:23:40|2538.25|2523.45|2535.33|2520.53|2539.29|2524.49|2535.02|2520.22|36
1737455030000|2025-01-21 10:23:50|2535.28|2520.48|2531.9|2517.1|2535.28|2520.48|2529.74|2514.94|37
1737455040000|2025-01-21 10:24:00|2531.59|2516.79|2539.49|2524.69|2540.45|2525.65|2531.59|2516.79|39
1737455050000|2025-01-21 10:24:10|2539.38|2524.58|2540.73|2525.93|2541.23|2526.43|2538.31|2523.51|40
1737455060000|2025-01-21 10:24:20|2540.67|2525.87|2544.8|2530|2546.35|2531.55|2539.91|2525.11|39
1737455070000|2025-01-21 10:24:30|2544.75|2529.95|2546.72|2531.92|2547.49|2532.69|2544.23|2529.43|37
1737455080000|2025-01-21 10:24:40|2546.76|2531.96|2547.8|2533|2547.83|2533.03|2546.37|2531.57|38
1737455090000|2025-01-21 10:24:50|2547.9|2533.1|2545.7|2530.9|2548.1|2533.3|2544.58|2529.78|36
1737455100000|2025-01-21 10:25:00|2545.95|2531.15|2552.25|2537.45|2552.85|2538.05|2545.35|2530.55|37
1737455110000|2025-01-21 10:25:10|2551.39|2536.59|2559.13|2544.33|2559.7|2544.9|2550.97|2536.17|39
1737455120000|2025-01-21 10:25:20|2559|2544.2|2559.95|2545.15|2561|2546.2|2558.43|2543.63|37
1737455130000|2025-01-21 10:25:30|2560.35|2545.55|2562.44|2547.64|2562.62|2547.82|2559.9|2545.1|34
1737455140000|2025-01-21 10:25:40|2562.3|2547.5|2561.61|2546.81|2564.72|2549.92|2561.05|2546.25|37
1737455150000|2025-01-21 10:25:50|2561.93|2547.13|2554.87|2540.07|2562.17|2547.37|2554.87|2540.07|39
1737455160000|2025-01-21 10:26:00|2554.3|2539.5|2553.67|2538.87|2554.99|2540.19|2550.1|2535.3|40
1737455170000|2025-01-21 10:26:10|2553.3|2538.5|2549.85|2535.05|2553.85|2539.05|2549.61|2534.81|35
1737455180000|2025-01-21 10:26:20|2550.05|2535.25|2546.2|2531.4|2550.05|2535.25|2545.95|2531.15|38
1737455190000|2025-01-21 10:26:30|2546.35|2531.55|2541.8|2527|2546.35|2531.55|2541.8|2527|40
1737455200000|2025-01-21 10:26:40|2542.15|2527.35|2544.54|2529.74|2545.67|2530.87|2541.4|2526.6|38
1737455210000|2025-01-21 10:26:50|2544.6|2529.8|2543.54|2528.74|2544.99|2530.19|2542.5|2527.7|38
1737455220000|2025-01-21 10:27:00|2543.45|2528.65|2544.92|2530.12|2546.27|2531.47|2541.9|2527.1|39
1737455230000|2025-01-21 10:27:10|2544.76|2529.96|2544.6|2529.8|2546.1|2531.3|2543.53|2528.73|37
1737455240000|2025-01-21 10:27:20|2544.72|2529.92|2545.75|2530.95|2547|2532.2|2542.66|2527.86|37
1737455250000|2025-01-21 10:27:30|2546.3|2531.5|2551.93|2537.13|2551.93|2537.13|2545.65|2530.85|38
1737455260000|2025-01-21 10:27:40|2551.9|2537.1|2551.8|2537|2553.05|2538.25|2549.45|2534.65|39
1737455270000|2025-01-21 10:27:50|2551.7|2536.9|2551.38|2536.58|2552.85|2538.05|2550.49|2535.69|33
1737455280000|2025-01-21 10:28:00|2551.33|2536.53|2552.65|2537.85|2552.65|2537.85|2549.8|2535|35
1737455290000|2025-01-21 10:28:10|2552.4|2537.6|2555.51|2540.71|2555.91|2541.11|2552.4|2537.6|40
1737455300000|2025-01-21 10:28:20|2556.55|2541.75|2556.38|2541.58|2557.63|2542.83|2555.32|2540.52|38
1737455310000|2025-01-21 10:28:30|2556.4|2541.6|2563.55|2548.75|2563.6|2548.8|2554.8|2540|39
1737455320000|2025-01-21 10:28:40|2563.94|2549.14|2564.55|2549.75|2566.5|2551.7|2562.69|2547.89|37
1737455330000|2025-01-21 10:28:50|2563.95|2549.15|2566.95|2552.15|2567.17|2552.37|2563.95|2549.15|35
1737455340000|2025-01-21 10:29:00|2567.22|2552.42|2563.21|2548.41|2567.26|2552.46|2563.21|2548.41|37
1737455350000|2025-01-21 10:29:10|2563.1|2548.3|2560|2545.2|2563.35|2548.55|2559.3|2544.5|35
1737455360000|2025-01-21 10:29:20|2560.05|2545.25|2564.74|2549.94|2565.5|2550.7|2560.05|2545.25|39
1737455370000|2025-01-21 10:29:30|2564.6|2549.8|2566.54|2551.74|2566.54|2551.74|2563.2|2548.4|36
1737455380000|2025-01-21 10:29:40|2566.4|2551.6|2567.1|2552.3|2567.6|2552.8|2566.16|2551.36|30
1737455390000|2025-01-21 10:29:50|2567.2|2552.4|2564.8|2550|2567.31|2552.51|2563.25|2548.45|37
1737455400000|2025-01-21 10:30:00|2564.93|2550.13|2562|2547.2|2565.85|2551.05|2561.8|2547|38
1737455410000|2025-01-21 10:30:10|2562.05|2547.25|2564.29|2549.49|2564.65|2549.85|2561.95|2547.15|37
1737455420000|2025-01-21 10:30:20|2564.13|2549.33|2563.69|2548.89|2566.65|2551.85|2563|2548.2|34
1737455430000|2025-01-21 10:30:30|2564.25|2549.45|2564.22|2549.42|2565.12|2550.32|2564|2549.2|37
1737455440000|2025-01-21 10:30:40|2564.26|2549.46|2561.8|2547|2564.26|2549.46|2561.02|2546.22|36
1737455450000|2025-01-21 10:30:50|2562.05|2547.25|2560.05|2545.25|2564.02|2549.22|2559.18|2544.38|35
1737455460000|2025-01-21 10:31:00|2560.14|2545.34|2555.9|2541.1|2560.85|2546.05|2555.9|2541.1|23
1737455470000|2025-01-21 10:31:10|2555.3|2540.5|2550.85|2536.05|2555.3|2540.5|2549.45|2534.65|27
1737455480000|2025-01-21 10:31:20|2550.5|2535.7|2548.2|2533.4|2550.5|2535.7|2547.8|2533|30
1737455490000|2025-01-21 10:31:30|2548.35|2533.55|2545.77|2530.97|2548.35|2533.55|2545.4|2530.6|37
1737455500000|2025-01-21 10:31:40|2545.81|2531.01|2544.2|2529.4|2546.19|2531.39|2544.2|2529.4|34
1737455510000|2025-01-21 10:31:50|2544.51|2529.71|2545.9|2531.1|2545.9|2531.1|2542.3|2527.5|34
1737455520000|2025-01-21 10:32:00|2545.85|2531.05|2548.8|2534|2548.8|2534|2543.8|2529|36
1737455530000|2025-01-21 10:32:10|2547.8|2533|2549.62|2534.82|2550.05|2535.25|2547.45|2532.65|36
1737455540000|2025-01-21 10:32:20|2549.71|2534.91|2554.1|2539.3|2554.39|2539.59|2549.71|2534.91|32
1737455550000|2025-01-21 10:32:30|2554.05|2539.25|2561.75|2546.95|2561.75|2546.95|2553.34|2538.54|35
1737455560000|2025-01-21 10:32:40|2562.6|2547.8|2563.3|2548.5|2563.3|2548.5|2559.35|2544.55|38
1737455570000|2025-01-21 10:32:50|2563.45|2548.65|2563.88|2549.08|2563.88|2549.08|2562.06|2547.26|34
1737455580000|2025-01-21 10:33:00|2563.75|2548.95|2562.44|2547.64|2564.4|2549.6|2561.15|2546.35|36
1737455590000|2025-01-21 10:33:10|2562.33|2547.53|2566.77|2551.97|2566.77|2551.97|2561.25|2546.45|38
1737455600000|2025-01-21 10:33:20|2566.33|2551.53|2562.53|2547.73|2566.33|2551.53|2562.53|2547.73|35
1737455610000|2025-01-21 10:33:30|2562.3|2547.5|2558.79|2543.99|2563.33|2548.53|2558.79|2543.99|37
1737455620000|2025-01-21 10:33:40|2558.2|2543.4|2558.95|2544.15|2559.1|2544.3|2555.05|2540.25|32
1737455630000|2025-01-21 10:33:50|2559.08|2544.28|2559.85|2545.05|2561.65|2546.85|2558.35|2543.55|30
1737455640000|2025-01-21 10:34:00|2559.8|2545|2556.47|2541.67|2559.8|2545|2556.1|2541.3|33
1737455650000|2025-01-21 10:34:10|2556.4|2541.6|2558.97|2544.17|2558.97|2544.17|2553.7|2538.9|39
1737455660000|2025-01-21 10:34:20|2558.9|2544.1|2560.64|2545.84|2560.85|2546.05|2558.15|2543.35|35
1737455670000|2025-01-21 10:34:30|2560.55|2545.75|2554.78|2539.98|2560.55|2545.75|2554.78|2539.98|34
1737455680000|2025-01-21 10:34:40|2555.2|2540.4|2554.32|2539.52|2555.3|2540.5|2553.55|2538.75|35
1737455690000|2025-01-21 10:34:50|2554.4|2539.6|2553.2|2538.4|2555.65|2540.85|2552.56|2537.76|33
1737455700000|2025-01-21 10:35:00|2553.28|2538.48|2553.68|2538.88|2555.43|2540.63|2553|2538.2|38
1737455710000|2025-01-21 10:35:10|2553.72|2538.92|2548.56|2533.76|2554.7|2539.9|2548.25|2533.45|37
1737455720000|2025-01-21 10:35:20|2548.53|2533.73|2552.54|2537.74|2553.3|2538.5|2546.65|2531.85|36
1737455730000|2025-01-21 10:35:30|2551.8|2537|2555.8|2541|2555.8|2541|2550.3|2535.5|36
1737455740000|2025-01-21 10:35:40|2556.15|2541.35|2562.42|2547.62|2562.42|2547.62|2556.15|2541.35|38
1737455750000|2025-01-21 10:35:50|2562|2547.2|2562.7|2547.9|2563.1|2548.3|2560.65|2545.85|37
1737455760000|2025-01-21 10:36:00|2562.82|2548.02|2567.28|2552.48|2568.47|2553.67|2562.82|2548.02|34
1737455770000|2025-01-21 10:36:10|2567.15|2552.35|2563.75|2548.95|2568.53|2553.73|2562.25|2547.45|33
1737455780000|2025-01-21 10:36:20|2564.07|2549.27|2562.93|2548.13|2564.2|2549.4|2561|2546.2|37
1737455790000|2025-01-21 10:36:30|2563.5|2548.7|2567.2|2552.4|2567.2|2552.4|2562|2547.2|39
1737455800000|2025-01-21 10:36:40|2566|2551.2|2575.33|2560.53|2575.33|2560.53|2565.9|2551.1|36
1737455810000|2025-01-21 10:36:50|2575.35|2560.55|2575.78|2560.98|2577.8|2563|2573.59|2558.79|35
1737455820000|2025-01-21 10:37:00|2575.7|2560.9|2568.4|2553.6|2575.8|2561|2568.4|2553.6|39
1737455830000|2025-01-21 10:37:10|2567.45|2552.65|2571.28|2556.48|2571.95|2557.15|2567.2|2552.4|39
1737455840000|2025-01-21 10:37:20|2571|2556.2|2574.1|2559.3|2574.1|2559.3|2568.68|2553.88|38
1737455850000|2025-01-21 10:37:30|2575|2560.2|2580.4|2565.6|2582.02|2567.22|2575|2560.2|38
1737455860000|2025-01-21 10:37:40|2579.27|2564.47|2578.73|2563.93|2581.95|2567.15|2577.98|2563.18|40
1737455870000|2025-01-21 10:37:50|2578.86|2564.06|2576.78|2561.98|2579.25|2564.45|2576.2|2561.4|37
1737455880000|2025-01-21 10:38:00|2577.7|2562.9|2570.7|2555.9|2577.7|2562.9|2570.7|2555.9|40
1737455890000|2025-01-21 10:38:10|2570.25|2555.45|2568.95|2554.15|2570.25|2555.45|2566.85|2552.05|38
1737455900000|2025-01-21 10:38:20|2569.22|2554.42|2569.27|2554.47|2570.57|2555.77|2569.05|2554.25|40
1737455910000|2025-01-21 10:38:30|2569.29|2554.49|2575.17|2560.37|2575.46|2560.66|2569.29|2554.49|37
1737455920000|2025-01-21 10:38:40|2575.38|2560.58|2570.85|2556.05|2575.42|2560.62|2570.6|2555.8|37
1737455930000|2025-01-21 10:38:50|2570.95|2556.15|2574.35|2559.55|2575.65|2560.85|2570.85|2556.05|35
1737455940000|2025-01-21 10:39:00|2574.16|2559.36|2573.9|2559.1|2575.42|2560.62|2572.5|2557.7|37
1737455950000|2025-01-21 10:39:10|2574|2559.2|2578.4|2563.6|2579.15|2564.35|2573.4|2558.6|38
1737455960000|2025-01-21 10:39:20|2578.33|2563.53|2577.65|2562.85|2579.75|2564.95|2577.2|2562.4|38
1737455970000|2025-01-21 10:39:30|2577.5|2562.7|2582.9|2568.1|2583.4|2568.6|2575.65|2560.85|37
1737455980000|2025-01-21 10:39:40|2582.54|2567.74|2580.36|2565.56|2584.88|2570.08|2580.36|2565.56|37
1737455990000|2025-01-21 10:39:50|2580.3|2565.5|2581.5|2566.7|2581.69|2566.89|2579.95|2565.15|36
1737456000000|2025-01-21 10:40:00|2581.4|2566.6|2584.75|2569.95|2584.9|2570.1|2579.45|2564.65|35
1737456010000|2025-01-21 10:40:10|2584.85|2570.05|2586.95|2572.15|2587|2572.2|2584.85|2570.05|34
1737456020000|2025-01-21 10:40:20|2587.16|2572.36|2582.75|2567.95|2588|2573.2|2580.96|2566.16|36
1737456030000|2025-01-21 10:40:30|2583.25|2568.45|2587.2|2572.4|2587.2|2572.4|2583|2568.2|31
1737456040000|2025-01-21 10:40:40|2587.29|2572.49|2586.35|2571.55|2587.69|2572.89|2585.75|2570.95|35
1737456050000|2025-01-21 10:40:50|2586.38|2571.58|2584.27|2569.47|2586.85|2572.05|2583.83|2569.03|37
1737456060000|2025-01-21 10:41:00|2584.39|2569.59|2577.1|2562.3|2585.05|2570.25|2576.65|2561.85|38
1737456070000|2025-01-21 10:41:10|2577.3|2562.5|2574.9|2560.1|2578.7|2563.9|2574.05|2559.25|38
1737456080000|2025-01-21 10:41:20|2575.25|2560.45|2579.1|2564.3|2580.32|2565.52|2575.25|2560.45|38
1737456090000|2025-01-21 10:41:30|2578.48|2563.68|2580.25|2565.45|2581.26|2566.46|2576.93|2562.13|37
1737456100000|2025-01-21 10:41:40|2580.17|2565.37|2578.55|2563.75|2580.9|2566.1|2578.55|2563.75|32
1737456110000|2025-01-21 10:41:50|2578.25|2563.45|2575.36|2560.56|2578.25|2563.45|2575.36|2560.56|32
1737456120000|2025-01-21 10:42:00|2575.11|2560.31|2575.55|2560.75|2577.7|2562.9|2574.59|2559.79|36
1737456130000|2025-01-21 10:42:10|2575.85|2561.05|2576.58|2561.78|2577.9|2563.1|2575.85|2561.05|29
1737456140000|2025-01-21 10:42:20|2576.55|2561.75|2575.1|2560.3|2577.7|2562.9|2575.1|2560.3|35
1737456150000|2025-01-21 10:42:30|2575.05|2560.25|2574.65|2559.85|2575.24|2560.44|2574.32|2559.52|27
1737456160000|2025-01-21 10:42:40|2574.82|2560.02|2575.58|2560.78|2575.58|2560.78|2573.74|2558.94|33
1737456170000|2025-01-21 10:42:50|2576.4|2561.6|2579.11|2564.31|2580.58|2565.78|2576.4|2561.6|36
1737456180000|2025-01-21 10:43:00|2579.29|2564.49|2577|2562.2|2579.48|2564.68|2577|2562.2|39
1737456190000|2025-01-21 10:43:10|2576.2|2561.4|2577.9|2563.1|2578.4|2563.6|2576.2|2561.4|29
1737456200000|2025-01-21 10:43:20|2578.4|2563.6|2581.75|2566.95|2582.2|2567.4|2578.4|2563.6|11
1737456210000|2025-01-21 10:43:30|2581.1|2566.3|2578|2563.2|2581.35|2566.55|2577.26|2562.46|27
1737456220000|2025-01-21 10:43:40|2577.58|2562.78|2576.5|2561.7|2577.59|2562.79|2575.75|2560.95|33
1737456230000|2025-01-21 10:43:50|2576.67|2561.87|2572.03|2557.23|2576.67|2561.87|2572.03|2557.23|38
1737456240000|2025-01-21 10:44:00|2571.15|2556.35|2565.75|2550.95|2571.93|2557.13|2565.75|2550.95|39
1737456250000|2025-01-21 10:44:10|2565.98|2551.18|2568|2553.2|2568|2553.2|2564.25|2549.45|38
1737456260000|2025-01-21 10:44:20|2568.43|2553.63|2568.5|2553.7|2568.5|2553.7|2565.9|2551.1|39
1737456270000|2025-01-21 10:44:30|2568.59|2553.79|2568.7|2553.9|2570.56|2555.76|2568.59|2553.79|33
1737456280000|2025-01-21 10:44:40|2568.83|2554.03|2567.5|2552.7|2569.79|2554.99|2567.5|2552.7|37
1737456290000|2025-01-21 10:44:50|2566.9|2552.1|2569.25|2554.45|2569.75|2554.95|2566.9|2552.1|33
1737456300000|2025-01-21 10:45:00|2569.15|2554.35|2571.65|2556.85|2572.7|2557.9|2568.35|2553.55|34
1737456310000|2025-01-21 10:45:10|2571.51|2556.71|2566.2|2551.4|2571.54|2556.74|2566|2551.2|38
1737456320000|2025-01-21 10:45:20|2565.93|2551.13|2565.44|2550.64|2566.7|2551.9|2564.91|2550.11|40
1737456330000|2025-01-21 10:45:30|2565.4|2550.6|2559.95|2545.15|2565.52|2550.72|2559.9|2545.1|36
1737456340000|2025-01-21 10:45:40|2559.85|2545.05|2555.6|2540.8|2559.85|2545.05|2554.5|2539.7|39
1737456350000|2025-01-21 10:45:50|2556.28|2541.48|2558.86|2544.06|2560.93|2546.13|2556.28|2541.48|38
1737456360000|2025-01-21 10:46:00|2559.15|2544.35|2563.06|2548.26|2563.06|2548.26|2558.28|2543.48|39
1737456370000|2025-01-21 10:46:10|2563.2|2548.4|2564.6|2549.8|2564.73|2549.93|2561.47|2546.67|30
1737456380000|2025-01-21 10:46:20|2563.55|2548.75|2566.85|2552.05|2567.5|2552.7|2562.8|2548|37
1737456390000|2025-01-21 10:46:30|2567.05|2552.25|2568.02|2553.22|2568.56|2553.76|2566.73|2551.93|31
1737456400000|2025-01-21 10:46:40|2567.77|2552.97|2568.4|2553.6|2568.4|2553.6|2565.53|2550.73|28
1737456410000|2025-01-21 10:46:50|2568.9|2554.1|2567.5|2552.7|2568.9|2554.1|2567.35|2552.55|6
1737456420000|2025-01-21 10:47:00|2567.9|2553.1|2573.96|2559.16|2573.96|2559.16|2567.9|2553.1|23
1737456430000|2025-01-21 10:47:10|2574.04|2559.24|2574.22|2559.42|2574.28|2559.48|2572.4|2557.6|36
1737456440000|2025-01-21 10:47:20|2574.04|2559.24|2573.92|2559.12|2574.15|2559.35|2571.2|2556.4|34
1737456450000|2025-01-21 10:47:30|2573.65|2558.85|2576.67|2561.87|2576.67|2561.87|2573.24|2558.44|33
1737456460000|2025-01-21 10:47:40|2576.5|2561.7|2572.7|2557.9|2576.6|2561.8|2572.5|2557.7|33
1737456470000|2025-01-21 10:47:50|2571.9|2557.1|2567.4|2552.6|2571.9|2557.1|2567.25|2552.45|30
1737456480000|2025-01-21 10:48:00|2567.7|2552.9|2570.65|2555.85|2570.65|2555.85|2566.15|2551.35|38
1737456490000|2025-01-21 10:48:10|2571.3|2556.5|2569.55|2554.75|2572.9|2558.1|2569.5|2554.7|36
1737456500000|2025-01-21 10:48:20|2569.59|2554.79|2572.5|2557.7|2572.65|2557.85|2568.95|2554.15|34
1737456510000|2025-01-21 10:48:30|2572.65|2557.85|2575.35|2560.55|2576.45|2561.65|2572.5|2557.7|33
1737456520000|2025-01-21 10:48:40|2575.5|2560.7|2577.68|2562.88|2579.65|2564.85|2575.36|2560.56|37
1737456530000|2025-01-21 10:48:50|2578.07|2563.27|2578.6|2563.8|2578.62|2563.82|2577.21|2562.41|38
1737456540000|2025-01-21 10:49:00|2578.65|2563.85|2577.82|2563.02|2579.6|2564.8|2577.43|2562.63|34
1737456550000|2025-01-21 10:49:10|2577.21|2562.41|2575.63|2560.83|2577.23|2562.43|2574.4|2559.6|36
1737456560000|2025-01-21 10:49:20|2575.5|2560.7|2570.75|2555.95|2575.5|2560.7|2570.75|2555.95|25
1737456570000|2025-01-21 10:49:30|2569.9|2555.1|2569.95|2555.15|2570.7|2555.9|2569.9|2555.1|6
1737456580000|2025-01-21 10:49:40|2569.9|2555.1|2568.8|2554|2571.9|2557.1|2568.5|2553.7|19
1737456590000|2025-01-21 10:49:50|2569.17|2554.37|2569.4|2554.6|2570.31|2555.51|2568.34|2553.54|30
1737456600000|2025-01-21 10:50:00|2569.58|2554.78|2569.2|2554.4|2569.58|2554.78|2565.45|2550.65|38
1737456610000|2025-01-21 10:50:10|2569.51|2554.71|2573.7|2558.9|2573.8|2559|2568.85|2554.05|36
1737456620000|2025-01-21 10:50:20|2573.74|2558.94|2574.49|2559.69|2574.7|2559.9|2573.4|2558.6|31
1737456630000|2025-01-21 10:50:30|2574.54|2559.74|2577|2562.2|2578.57|2563.77|2574.54|2559.74|36
1737456640000|2025-01-21 10:50:40|2577.14|2562.34|2578|2563.2|2578.79|2563.99|2576.5|2561.7|26
1737456650000|2025-01-21 10:50:50|2577.77|2562.97|2574.15|2559.35|2577.77|2562.97|2574.15|2559.35|31
1737456660000|2025-01-21 10:51:00|2573.9|2559.1|2572.4|2557.6|2573.9|2559.1|2571.55|2556.75|29
1737456670000|2025-01-21 10:51:10|2572.35|2557.55|2577.8|2563|2577.8|2563|2572.35|2557.55|37
1737456680000|2025-01-21 10:51:20|2577.62|2562.82|2578.9|2564.1|2578.9|2564.1|2577.4|2562.6|31
1737456690000|2025-01-21 10:51:30|2579.62|2564.82|2586.76|2571.96|2587.22|2572.42|2578.05|2563.25|35
1737456700000|2025-01-21 10:51:40|2586.6|2571.8|2593.15|2578.35|2593.35|2578.55|2586.6|2571.8|26
1737456710000|2025-01-21 10:51:50|2593.31|2578.51|2587.85|2573.05|2593.33|2578.53|2585.7|2570.9|38
1737456720000|2025-01-21 10:52:00|2588.35|2573.55|2592.6|2577.8|2594.08|2579.28|2588.3|2573.5|40
1737456730000|2025-01-21 10:52:10|2592.59|2577.79|2592.4|2577.6|2593.06|2578.26|2590.35|2575.55|39
1737456740000|2025-01-21 10:52:20|2592.32|2577.52|2593.21|2578.41|2593.74|2578.94|2592.2|2577.4|32
1737456750000|2025-01-21 10:52:30|2593.16|2578.36|2595.42|2580.62|2596.4|2581.6|2591.46|2576.66|37
1737456760000|2025-01-21 10:52:40|2595.38|2580.58|2596.79|2581.99|2596.9|2582.1|2594.8|2580|37
1737456770000|2025-01-21 10:52:50|2598.55|2583.75|2597.29|2582.49|2600.2|2585.4|2595.85|2581.05|35
1737456780000|2025-01-21 10:53:00|2597.15|2582.35|2599.3|2584.5|2599.3|2584.5|2595.7|2580.9|38
1737456790000|2025-01-21 10:53:10|2599.4|2584.6|2596.8|2582|2600.2|2585.4|2596.8|2582|36
1737456800000|2025-01-21 10:53:20|2596.74|2581.94|2592.9|2578.1|2596.77|2581.97|2592.9|2578.1|31
1737456810000|2025-01-21 10:53:30|2592.15|2577.35|2591.34|2576.54|2592.85|2578.05|2590.49|2575.69|38
1737456820000|2025-01-21 10:53:40|2591.41|2576.61|2596.15|2581.35|2596.15|2581.35|2591.1|2576.3|27
1737456830000|2025-01-21 10:53:50|2596.35|2581.55|2600.5|2585.7|2600.5|2585.7|2595.85|2581.05|37
1737456840000|2025-01-21 10:54:00|2600.59|2585.79|2602.15|2587.35|2602.7|2587.9|2600.44|2585.64|37
1737456850000|2025-01-21 10:54:10|2602.26|2587.46|2604.42|2589.62|2604.55|2589.75|2602.05|2587.25|38
1737456860000|2025-01-21 10:54:20|2603.8|2589|2605.4|2590.6|2605.48|2590.68|2602.45|2587.65|38
1737456870000|2025-01-21 10:54:30|2605.61|2590.81|2603.59|2588.79|2606.29|2591.49|2603.11|2588.31|38
1737456880000|2025-01-21 10:54:40|2603.67|2588.87|2606.8|2592|2606.8|2592|2602.7|2587.9|38
1737456890000|2025-01-21 10:54:50|2606.85|2592.05|2611.15|2596.35|2611.28|2596.48|2603.7|2588.9|38
1737456900000|2025-01-21 10:55:00|2611.3|2596.5|2606.03|2591.23|2611.35|2596.55|2606.03|2591.23|37
1737456910000|2025-01-21 10:55:10|2606.27|2591.47|2600|2585.2|2606.27|2591.47|2599.75|2584.95|37
1737456920000|2025-01-21 10:55:20|2599.95|2585.15|2600.5|2585.7|2601.1|2586.3|2598.85|2584.05|39
1737456930000|2025-01-21 10:55:30|2600.02|2585.22|2595.3|2580.5|2600.02|2585.22|2594.2|2579.4|39
1737456940000|2025-01-21 10:55:40|2594.9|2580.1|2597.53|2582.73|2599.65|2584.85|2594.78|2579.98|38
1737456950000|2025-01-21 10:55:50|2596.84|2582.04|2595.3|2580.5|2596.98|2582.18|2592.45|2577.65|35
1737456960000|2025-01-21 10:56:00|2595.35|2580.55|2589.55|2574.75|2595.37|2580.57|2589.55|2574.75|39
1737456970000|2025-01-21 10:56:10|2589.68|2574.88|2589.91|2575.11|2590.9|2576.1|2589.68|2574.88|32
1737456980000|2025-01-21 10:56:20|2589.7|2574.9|2587.73|2572.93|2589.77|2574.97|2587.65|2572.85|29
1737456990000|2025-01-21 10:56:30|2587.9|2573.1|2584.95|2570.15|2587.9|2573.1|2584.63|2569.83|31
1737457000000|2025-01-21 10:56:40|2584.86|2570.06|2585.53|2570.73|2586.94|2572.14|2584.86|2570.06|24
1737457010000|2025-01-21 10:56:50|2585.57|2570.77|2585.1|2570.3|2586.5|2571.7|2585.1|2570.3|36
1737457020000|2025-01-21 10:57:00|2584.74|2569.94|2591.05|2576.25|2591.59|2576.79|2584.1|2569.3|38
1737457030000|2025-01-21 10:57:10|2591.34|2576.54|2592.44|2577.64|2592.79|2577.99|2590.71|2575.91|34
1737457040000|2025-01-21 10:57:20|2591.88|2577.08|2589.5|2574.7|2593.8|2579|2589.5|2574.7|37
1737457050000|2025-01-21 10:57:30|2589.9|2575.1|2586.53|2571.73|2590.12|2575.32|2586.53|2571.73|35
1737457060000|2025-01-21 10:57:40|2586.46|2571.66|2584.54|2569.74|2586.5|2571.7|2584.3|2569.5|35
1737457070000|2025-01-21 10:57:50|2584.6|2569.8|2586.25|2571.45|2586.29|2571.49|2584.55|2569.75|22
1737457080000|2025-01-21 10:58:00|2586.29|2571.49|2589.74|2574.94|2592.79|2577.99|2583.15|2568.35|36
1737457090000|2025-01-21 10:58:10|2589.52|2574.72|2589.2|2574.4|2590.05|2575.25|2587.95|2573.15|33
1737457100000|2025-01-21 10:58:20|2589.04|2574.24|2590|2575.2|2591.2|2576.4|2588.8|2574|34
1737457110000|2025-01-21 10:58:30|2590.2|2575.4|2588.92|2574.12|2593.3|2578.5|2588.8|2574|37
1737457120000|2025-01-21 10:58:40|2588.74|2573.94|2587.8|2573|2588.83|2574.03|2587.8|2573|35
1737457130000|2025-01-21 10:58:50|2587.82|2573.02|2589.6|2574.8|2590.1|2575.3|2587.35|2572.55|39
1737457140000|2025-01-21 10:59:00|2588.6|2573.8|2585.7|2570.9|2588.9|2574.1|2585.5|2570.7|30
1737457150000|2025-01-21 10:59:10|2585.76|2570.96|2582.48|2567.68|2585.84|2571.04|2582.35|2567.55|33
1737457160000|2025-01-21 10:59:20|2582.4|2567.6|2584.65|2569.85|2584.97|2570.17|2582.4|2567.6|33
1737457170000|2025-01-21 10:59:30|2584.9|2570.1|2586.57|2571.77|2586.9|2572.1|2583.72|2568.92|35
1737457180000|2025-01-21 10:59:40|2586.62|2571.82|2585.65|2570.85|2587.7|2572.9|2585.55|2570.75|31
1737457190000|2025-01-21 10:59:50|2585.71|2570.91|2586.55|2571.75|2587|2572.2|2585.55|2570.75|19
1737457200000|2025-01-21 11:00:00|2586.5|2571.7|2587.47|2572.67|2588.76|2573.96|2584.34|2569.54|35
1737457210000|2025-01-21 11:00:10|2587.4|2572.6|2588.45|2573.65|2588.88|2574.08|2583.75|2568.95|36
1737457220000|2025-01-21 11:00:20|2588.63|2573.83|2587.52|2572.72|2589.75|2574.95|2587.25|2572.45|36
1737457230000|2025-01-21 11:00:30|2587.55|2572.75|2586.35|2571.55|2588.9|2574.1|2585.8|2571|28
1737457240000|2025-01-21 11:00:40|2587.05|2572.25|2587.25|2572.45|2587.55|2572.75|2585.85|2571.05|21
1737457250000|2025-01-21 11:00:50|2589.9|2575.1|2591.69|2576.89|2591.78|2576.98|2588.5|2573.7|23
1737457260000|2025-01-21 11:01:00|2591.23|2576.43|2591.35|2576.55|2591.45|2576.65|2588.3|2573.5|38
1737457270000|2025-01-21 11:01:10|2591.55|2576.75|2591.75|2576.95|2593.62|2578.82|2591.3|2576.5|35
1737457280000|2025-01-21 11:01:20|2591.7|2576.9|2593.62|2578.82|2593.9|2579.1|2591.5|2576.7|31
1737457290000|2025-01-21 11:01:30|2593.69|2578.89|2593.2|2578.4|2594.25|2579.45|2592.64|2577.84|33
1737457300000|2025-01-21 11:01:40|2592.57|2577.77|2594.03|2579.23|2594.15|2579.35|2592.25|2577.45|34
1737457310000|2025-01-21 11:01:50|2594|2579.2|2594.96|2580.16|2596.73|2581.93|2594|2579.2|38
1737457320000|2025-01-21 11:02:00|2595.2|2580.4|2601.05|2586.25|2601.21|2586.41|2594.95|2580.15|39
1737457330000|2025-01-21 11:02:10|2601.25|2586.45|2606.73|2591.93|2606.73|2591.93|2601.1|2586.3|39
1737457340000|2025-01-21 11:02:20|2606.24|2591.44|2604.05|2589.25|2606.24|2591.44|2602.03|2587.23|37
1737457350000|2025-01-21 11:02:30|2604.2|2589.4|2603.15|2588.35|2606.95|2592.15|2603|2588.2|39
1737457360000|2025-01-21 11:02:40|2602.8|2588|2602.85|2588.05|2603.9|2589.1|2602.7|2587.9|34
1737457370000|2025-01-21 11:02:50|2602.83|2588.03|2602.25|2587.45|2605.63|2590.83|2601.72|2586.92|32
1737457380000|2025-01-21 11:03:00|2602.2|2587.4|2602.57|2587.77|2602.88|2588.08|2601.57|2586.77|36
1737457390000|2025-01-21 11:03:10|2602.2|2587.4|2606.85|2592.05|2606.85|2592.05|2601.6|2586.8|39
1737457400000|2025-01-21 11:03:20|2606.8|2592|2608.85|2594.05|2608.85|2594.05|2605.4|2590.6|35
1737457410000|2025-01-21 11:03:30|2608.5|2593.7|2609.3|2594.5|2610.3|2595.5|2608.23|2593.43|37
1737457420000|2025-01-21 11:03:40|2609.35|2594.55|2607.87|2593.07|2609.55|2594.75|2607.79|2592.99|39
1737457430000|2025-01-21 11:03:50|2608.5|2593.7|2609.46|2594.66|2610.3|2595.5|2608.5|2593.7|35
1737457440000|2025-01-21 11:04:00|2609.42|2594.62|2609.22|2594.42|2610.44|2595.64|2607.95|2593.15|37
1737457450000|2025-01-21 11:04:10|2608.18|2593.38|2607.45|2592.65|2610.77|2595.97|2607.45|2592.65|38
1737457460000|2025-01-21 11:04:20|2607.64|2592.84|2602.08|2587.28|2607.64|2592.84|2601.85|2587.05|38
1737457470000|2025-01-21 11:04:30|2602.05|2587.25|2601.4|2586.6|2602.28|2587.48|2600.45|2585.65|37
1737457480000|2025-01-21 11:04:40|2601.2|2586.4|2604.6|2589.8|2605.97|2591.17|2601.2|2586.4|39
1737457490000|2025-01-21 11:04:50|2604.55|2589.75|2606.69|2591.89|2607.7|2592.9|2604.45|2589.65|34
1737457500000|2025-01-21 11:05:00|2606.68|2591.88|2612.35|2597.55|2612.41|2597.61|2606.65|2591.85|38
1737457510000|2025-01-21 11:05:10|2612.39|2597.59|2609.3|2594.5|2613.05|2598.25|2609.3|2594.5|36
1737457520000|2025-01-21 11:05:20|2609.5|2594.7|2608.65|2593.85|2610|2595.2|2607.27|2592.47|36
1737457530000|2025-01-21 11:05:30|2608.82|2594.02|2606.05|2591.25|2609.76|2594.96|2606.05|2591.25|38
1737457540000|2025-01-21 11:05:40|2605.9|2591.1|2604.78|2589.98|2606.1|2591.3|2604.6|2589.8|38
1737457550000|2025-01-21 11:05:50|2604.8|2590|2606.52|2591.72|2606.85|2592.05|2604.58|2589.78|33
1737457560000|2025-01-21 11:06:00|2606.67|2591.87|2605.9|2591.1|2607.25|2592.45|2604.78|2589.98|35
1737457570000|2025-01-21 11:06:10|2605.85|2591.05|2606.4|2591.6|2607.45|2592.65|2605.85|2591.05|34
1737457580000|2025-01-21 11:06:20|2606.54|2591.74|2607|2592.2|2607.93|2593.13|2606.54|2591.74|32
1737457590000|2025-01-21 11:06:30|2606.95|2592.15|2607.4|2592.6|2608.01|2593.21|2606.9|2592.1|27
1737457600000|2025-01-21 11:06:40|2607.5|2592.7|2606.28|2591.48|2607.86|2593.06|2605.72|2590.92|36
1737457610000|2025-01-21 11:06:50|2606.44|2591.64|2606.1|2591.3|2606.78|2591.98|2605.71|2590.91|28
1737457620000|2025-01-21 11:07:00|2606.25|2591.45|2612.2|2597.4|2612.2|2597.4|2606.25|2591.45|37
1737457630000|2025-01-21 11:07:10|2612.08|2597.28|2615.65|2600.85|2615.7|2600.9|2611.55|2596.75|35
1737457640000|2025-01-21 11:07:20|2615.8|2601|2614.59|2599.79|2616.55|2601.75|2614.59|2599.79|36
1737457650000|2025-01-21 11:07:30|2614.77|2599.97|2613.2|2598.4|2615.95|2601.15|2612.8|2598|39
1737457660000|2025-01-21 11:07:40|2613.85|2599.05|2611.88|2597.08|2615.39|2600.59|2610.9|2596.1|38
1737457670000|2025-01-21 11:07:50|2611.64|2596.84|2610.68|2595.88|2612.25|2597.45|2610|2595.2|33
1737457680000|2025-01-21 11:08:00|2610.65|2595.85|2604.6|2589.8|2610.74|2595.94|2602.72|2587.92|38
1737457690000|2025-01-21 11:08:10|2605|2590.2|2606.35|2591.55|2608.35|2593.55|2605|2590.2|36
1737457700000|2025-01-21 11:08:20|2605.85|2591.05|2599.65|2584.85|2605.85|2591.05|2599.18|2584.38|40
1737457710000|2025-01-21 11:08:30|2599.6|2584.8|2602.06|2587.26|2602.4|2587.6|2598.75|2583.95|32
1737457720000|2025-01-21 11:08:40|2602.03|2587.23|2602.38|2587.58|2603.25|2588.45|2601.2|2586.4|28
1737457730000|2025-01-21 11:08:50|2602.43|2587.63|2602.45|2587.65|2603.9|2589.1|2602.3|2587.5|36
1737457740000|2025-01-21 11:09:00|2602.3|2587.5|2605.56|2590.76|2609.31|2594.51|2602.3|2587.5|39
1737457750000|2025-01-21 11:09:10|2605.45|2590.65|2606.36|2591.56|2606.85|2592.05|2605.37|2590.57|35
1737457760000|2025-01-21 11:09:20|2606.17|2591.37|2606.21|2591.41|2607.46|2592.66|2605.83|2591.03|39
1737457770000|2025-01-21 11:09:30|2606.25|2591.45|2607.25|2592.45|2607.4|2592.6|2606.25|2591.45|34
1737457780000|2025-01-21 11:09:40|2607.3|2592.5|2609.15|2594.35|2610.3|2595.5|2607.25|2592.45|37
1737457790000|2025-01-21 11:09:50|2609.2|2594.4|2612|2597.2|2612|2597.2|2609.2|2594.4|33
1737457800000|2025-01-21 11:10:00|2611.9|2597.1|2607.35|2592.55|2613.39|2598.59|2606.97|2592.17|37
1737457810000|2025-01-21 11:10:10|2607.45|2592.65|2608.23|2593.43|2608.62|2593.82|2606.08|2591.28|39
1737457820000|2025-01-21 11:10:20|2608.17|2593.37|2612.9|2598.1|2613.04|2598.24|2607.06|2592.26|37
1737457830000|2025-01-21 11:10:30|2613.4|2598.6|2613.44|2598.64|2615.06|2600.26|2612.9|2598.1|38
1737457840000|2025-01-21 11:10:40|2613.2|2598.4|2616.2|2601.4|2616.56|2601.76|2613.04|2598.24|37
1737457850000|2025-01-21 11:10:50|2616.6|2601.8|2618.49|2603.69|2618.62|2603.82|2616.6|2601.8|33
1737457860000|2025-01-21 11:11:00|2618.58|2603.78|2610.75|2595.95|2620.05|2605.25|2610.35|2595.55|37
1737457870000|2025-01-21 11:11:10|2611.1|2596.3|2615.15|2600.35|2616.25|2601.45|2609.1|2594.3|39
1737457880000|2025-01-21 11:11:20|2615.55|2600.75|2620.53|2605.73|2620.53|2605.73|2615.55|2600.75|40
1737457890000|2025-01-21 11:11:30|2620.6|2605.8|2621.2|2606.4|2621.3|2606.5|2620.23|2605.43|34
1737457900000|2025-01-21 11:11:40|2621.25|2606.45|2624.25|2609.45|2626.2|2611.4|2620.65|2605.85|35
1737457910000|2025-01-21 11:11:50|2624.4|2609.6|2619.3|2604.5|2626.85|2612.05|2619.3|2604.5|38
1737457920000|2025-01-21 11:12:00|2618.5|2603.7|2611.35|2596.55|2619.35|2604.55|2611.35|2596.55|40
1737457930000|2025-01-21 11:12:10|2610.55|2595.75|2613.25|2598.45|2613.4|2598.6|2609.8|2595|38
1737457940000|2025-01-21 11:12:20|2612.75|2597.95|2612.92|2598.12|2613.4|2598.6|2610.78|2595.98|36
1737457950000|2025-01-21 11:12:30|2611.41|2596.61|2615.44|2600.64|2616.95|2602.15|2611.41|2596.61|35
1737457960000|2025-01-21 11:12:40|2615.37|2600.57|2615.72|2600.92|2616.15|2601.35|2614.04|2599.24|33
1737457970000|2025-01-21 11:12:50|2615.55|2600.75|2614.7|2599.9|2615.55|2600.75|2611.9|2597.1|37
1737457980000|2025-01-21 11:13:00|2615.04|2600.24|2619.65|2604.85|2619.7|2604.9|2614.05|2599.25|35
1737457990000|2025-01-21 11:13:10|2619.85|2605.05|2621.35|2606.55|2622.2|2607.4|2617.74|2602.94|33
1737458000000|2025-01-21 11:13:20|2621.05|2606.25|2620.9|2606.1|2622.25|2607.45|2620.65|2605.85|20
1737458010000|2025-01-21 11:13:30|2621.5|2606.7|2621.2|2606.4|2622.05|2607.25|2620.31|2605.51|35
1737458020000|2025-01-21 11:13:40|2621.28|2606.48|2615.98|2601.18|2621.32|2606.52|2615.9|2601.1|35
1737458030000|2025-01-21 11:13:50|2615.77|2600.97|2613.5|2598.7|2615.93|2601.13|2613.28|2598.48|38
1737458040000|2025-01-21 11:14:00|2613.57|2598.77|2610.98|2596.18|2614.3|2599.5|2609.79|2594.99|37
1737458050000|2025-01-21 11:14:10|2610.42|2595.62|2612.54|2597.74|2612.54|2597.74|2610.04|2595.24|35
1737458060000|2025-01-21 11:14:20|2612.59|2597.79|2614.85|2600.05|2615.45|2600.65|2612.59|2597.79|31
1737458070000|2025-01-21 11:14:30|2614.95|2600.15|2615.53|2600.73|2616.95|2602.15|2614.95|2600.15|32
1737458080000|2025-01-21 11:14:40|2615.55|2600.75|2611.65|2596.85|2615.74|2600.94|2611.2|2596.4|38
1737458090000|2025-01-21 11:14:50|2611.75|2596.95|2609.1|2594.3|2611.79|2596.99|2608.54|2593.74|39
1737458100000|2025-01-21 11:15:00|2608.7|2593.9|2606.48|2591.68|2609.2|2594.4|2605.9|2591.1|36
1737458110000|2025-01-21 11:15:10|2606.45|2591.65|2607.55|2592.75|2608.45|2593.65|2606.25|2591.45|32
1737458120000|2025-01-21 11:15:20|2607.5|2592.7|2607.85|2593.05|2610.43|2595.63|2607.25|2592.45|39
1737458130000|2025-01-21 11:15:30|2607.8|2593|2608.38|2593.58|2609.45|2594.65|2606.85|2592.05|36
1737458140000|2025-01-21 11:15:40|2607.88|2593.08|2603.25|2588.45|2608.46|2593.66|2603.1|2588.3|37
1737458150000|2025-01-21 11:15:50|2603.3|2588.5|2601.63|2586.83|2604.35|2589.55|2601.63|2586.83|35
1737458160000|2025-01-21 11:16:00|2601.6|2586.8|2601|2586.2|2604.75|2589.95|2600.59|2585.79|39
1737458170000|2025-01-21 11:16:10|2600.8|2586|2606.31|2591.51|2606.31|2591.51|2600.8|2586|40
1737458180000|2025-01-21 11:16:20|2606.18|2591.38|2609.9|2595.1|2609.9|2595.1|2606.15|2591.35|36
1737458190000|2025-01-21 11:16:30|2609.4|2594.6|2607.55|2592.75|2609.6|2594.8|2605.55|2590.75|35
1737458200000|2025-01-21 11:16:40|2607.65|2592.85|2606.9|2592.1|2607.7|2592.9|2605.05|2590.25|29
1737458210000|2025-01-21 11:16:50|2605.56|2590.76|2605.96|2591.16|2607|2592.2|2604.43|2589.63|39
1737458220000|2025-01-21 11:17:00|2606.16|2591.36|2611.2|2596.4|2612.9|2598.1|2605.85|2591.05|40
1737458230000|2025-01-21 11:17:10|2611.41|2596.61|2609.5|2594.7|2612.53|2597.73|2609.5|2594.7|34
1737458240000|2025-01-21 11:17:20|2608.65|2593.85|2608.1|2593.3|2611.99|2597.19|2607.23|2592.43|38
1737458250000|2025-01-21 11:17:30|2608.13|2593.33|2611.35|2596.55|2612.27|2597.47|2608.13|2593.33|39
1737458260000|2025-01-21 11:17:40|2611.7|2596.9|2616.68|2601.88|2616.9|2602.1|2611.7|2596.9|37
1737458270000|2025-01-21 11:17:50|2616.85|2602.05|2615.75|2600.95|2616.93|2602.13|2614.13|2599.33|39
1737458280000|2025-01-21 11:18:00|2615.7|2600.9|2621.4|2606.6|2621.75|2606.95|2615.7|2600.9|35
1737458290000|2025-01-21 11:18:10|2621.65|2606.85|2623.95|2609.15|2624.31|2609.51|2620.32|2605.52|37
1737458300000|2025-01-21 11:18:20|2623.93|2609.13|2624.15|2609.35|2624.26|2609.46|2622.07|2607.27|39
1737458310000|2025-01-21 11:18:30|2624.08|2609.28|2626.07|2611.27|2626.07|2611.27|2623.3|2608.5|38
1737458320000|2025-01-21 11:18:40|2626.12|2611.32|2626.51|2611.71|2626.51|2611.71|2625.18|2610.38|33
1737458330000|2025-01-21 11:18:50|2626.08|2611.28|2622.65|2607.85|2626.46|2611.66|2622.35|2607.55|39
1737458340000|2025-01-21 11:19:00|2621.95|2607.15|2623.62|2608.82|2624|2609.2|2616.6|2601.8|38
1737458350000|2025-01-21 11:19:10|2623.45|2608.65|2627.4|2612.6|2628.33|2613.53|2623.45|2608.65|37
1737458360000|2025-01-21 11:19:20|2626.92|2612.12|2623.46|2608.66|2628.2|2613.4|2623.2|2608.4|37
1737458370000|2025-01-21 11:19:30|2623.57|2608.77|2625.65|2610.85|2625.65|2610.85|2623.57|2608.77|34
1737458380000|2025-01-21 11:19:40|2625.91|2611.11|2625.37|2610.57|2628.25|2613.45|2625.37|2610.57|37
1737458390000|2025-01-21 11:19:50|2624.77|2609.97|2626.93|2612.13|2627.05|2612.25|2624.75|2609.95|38
1737458400000|2025-01-21 11:20:00|2626.68|2611.88|2629|2614.2|2629.8|2615|2626.29|2611.49|38
1737458410000|2025-01-21 11:20:10|2629.9|2615.1|2630.13|2615.33|2631.03|2616.23|2627.8|2613|38
1737458420000|2025-01-21 11:20:20|2629.86|2615.06|2628.2|2613.4|2629.91|2615.11|2626.9|2612.1|37
1737458430000|2025-01-21 11:20:30|2628.18|2613.38|2623.25|2608.45|2628.35|2613.55|2623.25|2608.45|37
1737458440000|2025-01-21 11:20:40|2623.35|2608.55|2619.2|2604.4|2624|2609.2|2619.2|2604.4|35
1737458450000|2025-01-21 11:20:50|2619.1|2604.3|2618.01|2603.21|2620.04|2605.24|2617.59|2602.79|39
1737458460000|2025-01-21 11:21:00|2618.08|2603.28|2615.8|2601|2618.31|2603.51|2615.15|2600.35|38
1737458470000|2025-01-21 11:21:10|2615.9|2601.1|2617.75|2602.95|2620|2605.2|2615.9|2601.1|39
1737458480000|2025-01-21 11:21:20|2617.7|2602.9|2613|2598.2|2617.7|2602.9|2613|2598.2|40
1737458490000|2025-01-21 11:21:30|2613.1|2598.3|2611.7|2596.9|2614.74|2599.94|2611.7|2596.9|40
1737458500000|2025-01-21 11:21:40|2611.27|2596.47|2608.68|2593.88|2611.62|2596.82|2608.68|2593.88|36
1737458510000|2025-01-21 11:21:50|2608.89|2594.09|2605.78|2590.98|2609.1|2594.3|2605.18|2590.38|31
1737458520000|2025-01-21 11:22:00|2605.15|2590.35|2604.65|2589.85|2605.5|2590.7|2603.5|2588.7|39
1737458530000|2025-01-21 11:22:10|2604.2|2589.4|2609.5|2594.7|2610.55|2595.75|2603.9|2589.1|39
1737458540000|2025-01-21 11:22:20|2609.62|2594.82|2606.14|2591.34|2609.97|2595.17|2605.74|2590.94|38
1737458550000|2025-01-21 11:22:30|2606|2591.2|2607.75|2592.95|2608.52|2593.72|2605.95|2591.15|32
1737458560000|2025-01-21 11:22:40|2607.7|2592.9|2608.58|2593.78|2609.67|2594.87|2607.7|2592.9|36
1737458570000|2025-01-21 11:22:50|2608.55|2593.75|2605.5|2590.7|2610.25|2595.45|2604.65|2589.85|37
1737458580000|2025-01-21 11:23:00|2605.8|2591|2604.65|2589.85|2605.85|2591.05|2604.15|2589.35|39
1737458590000|2025-01-21 11:23:10|2604.6|2589.8|2607.85|2593.05|2608.58|2593.78|2604.5|2589.7|35
1737458600000|2025-01-21 11:23:20|2607.78|2592.98|2609.42|2594.62|2610.6|2595.8|2607.69|2592.89|37
1737458610000|2025-01-21 11:23:30|2609.67|2594.87|2607.25|2592.45|2609.67|2594.87|2606.35|2591.55|38
1737458620000|2025-01-21 11:23:40|2607.18|2592.38|2606.25|2591.45|2607.2|2592.4|2606.25|2591.45|34
1737458630000|2025-01-21 11:23:50|2605.75|2590.95|2605.23|2590.43|2605.87|2591.07|2604.8|2590|32
1737458640000|2025-01-21 11:24:00|2605.2|2590.4|2603.85|2589.05|2605.23|2590.43|2602.65|2587.85|36
1737458650000|2025-01-21 11:24:10|2603.9|2589.1|2603.65|2588.85|2604.05|2589.25|2602.7|2587.9|31
1737458660000|2025-01-21 11:24:20|2603.4|2588.6|2603.39|2588.59|2603.89|2589.09|2603.05|2588.25|33
1737458670000|2025-01-21 11:24:30|2602.7|2587.9|2602.75|2587.95|2604.05|2589.25|2601.8|2587|35
1737458680000|2025-01-21 11:24:40|2602.71|2587.91|2602.85|2588.05|2603.02|2588.22|2601.79|2586.99|35
1737458690000|2025-01-21 11:24:50|2602.8|2588|2603.23|2588.43|2604.15|2589.35|2602.8|2588|29
1737458700000|2025-01-21 11:25:00|2603.36|2588.56|2607.19|2592.39|2607.25|2592.45|2603.15|2588.35|37
1737458710000|2025-01-21 11:25:10|2607.23|2592.43|2601.5|2586.7|2609.78|2594.98|2601.5|2586.7|37
1737458720000|2025-01-21 11:25:20|2601.55|2586.75|2599.65|2584.85|2602.08|2587.28|2599.2|2584.4|32
1737458730000|2025-01-21 11:25:30|2599.84|2585.04|2598.95|2584.15|2600.85|2586.05|2598.76|2583.96|37
1737458740000|2025-01-21 11:25:40|2598.93|2584.13|2598|2583.2|2598.93|2584.13|2596.75|2581.95|35
1737458750000|2025-01-21 11:25:50|2598.1|2583.3|2598|2583.2|2599.59|2584.79|2597.6|2582.8|34
1737458760000|2025-01-21 11:26:00|2598.1|2583.3|2603.98|2589.18|2604.05|2589.25|2597.65|2582.85|33
1737458770000|2025-01-21 11:26:10|2604.25|2589.45|2603.5|2588.7|2604.25|2589.45|2602.06|2587.26|36
1737458780000|2025-01-21 11:26:20|2603.55|2588.75|2608.05|2593.25|2608.05|2593.25|2603.44|2588.64|35
1737458790000|2025-01-21 11:26:30|2608.1|2593.3|2613.7|2598.9|2615.2|2600.4|2608.1|2593.3|39
1737458800000|2025-01-21 11:26:40|2613.71|2598.91|2613.15|2598.35|2615.1|2600.3|2610.95|2596.15|38
1737458810000|2025-01-21 11:26:50|2612.25|2597.45|2613.3|2598.5|2613.99|2599.19|2611.92|2597.12|40
1737458820000|2025-01-21 11:27:00|2613.95|2599.15|2619.95|2605.15|2620|2605.2|2613.3|2598.5|39
1737458830000|2025-01-21 11:27:10|2620.35|2605.55|2616.91|2602.11|2622.05|2607.25|2616.91|2602.11|40
1737458840000|2025-01-21 11:27:20|2616.92|2602.12|2611|2596.2|2618.5|2603.7|2609.95|2595.15|40
1737458850000|2025-01-21 11:27:30|2611.2|2596.4|2614.5|2599.7|2614.5|2599.7|2611.16|2596.36|39
1737458860000|2025-01-21 11:27:40|2615|2600.2|2609.61|2594.81|2615|2600.2|2607.98|2593.18|40
1737458870000|2025-01-21 11:27:50|2608.93|2594.13|2606.7|2591.9|2609.13|2594.33|2605.26|2590.46|40
1737458880000|2025-01-21 11:28:00|2607.45|2592.65|2606.41|2591.61|2609.13|2594.33|2605.55|2590.75|38
1737458890000|2025-01-21 11:28:10|2606.55|2591.75|2607.15|2592.35|2608.4|2593.6|2605.17|2590.37|40
1737458900000|2025-01-21 11:28:20|2607.1|2592.3|2608.6|2593.8|2608.6|2593.8|2604.7|2589.9|40
1737458910000|2025-01-21 11:28:30|2608.33|2593.53|2608.9|2594.1|2610.56|2595.76|2607.34|2592.54|38
1737458920000|2025-01-21 11:28:40|2609|2594.2|2609.98|2595.18|2610.9|2596.1|2608.8|2594|39
1737458930000|2025-01-21 11:28:50|2610.18|2595.38|2609.25|2594.45|2614.66|2599.86|2608.75|2593.95|40
1737458940000|2025-01-21 11:29:00|2609.24|2594.44|2606.52|2591.72|2610.7|2595.9|2605.29|2590.49|39
1737458950000|2025-01-21 11:29:10|2606.03|2591.23|2603.33|2588.53|2606.65|2591.85|2603.33|2588.53|36
1737458960000|2025-01-21 11:29:20|2603.2|2588.4|2606.73|2591.93|2607.76|2592.96|2603.2|2588.4|40
1737458970000|2025-01-21 11:29:30|2606.6|2591.8|2603.98|2589.18|2608.12|2593.32|2603.88|2589.08|39
1737458980000|2025-01-21 11:29:40|2603.9|2589.1|2598.79|2583.99|2603.9|2589.1|2598.04|2583.24|35
1737458990000|2025-01-21 11:29:50|2599.45|2584.65|2593.55|2578.75|2599.45|2584.65|2593.12|2578.32|37
1737459000000|2025-01-21 11:30:00|2594.1|2579.3|2596.2|2581.4|2596.2|2581.4|2593.28|2578.48|35
1737459010000|2025-01-21 11:30:10|2595.86|2581.06|2595.9|2581.1|2599.45|2584.65|2595.15|2580.35|40
1737459020000|2025-01-21 11:30:20|2596.03|2581.23|2598.2|2583.4|2599.85|2585.05|2595.87|2581.07|40
1737459030000|2025-01-21 11:30:30|2598.05|2583.25|2595.35|2580.55|2598.35|2583.55|2594.65|2579.85|38
1737459040000|2025-01-21 11:30:40|2596.3|2581.5|2594.15|2579.35|2598.42|2583.62|2593.93|2579.13|40
1737459050000|2025-01-21 11:30:50|2594.2|2579.4|2598.4|2583.6|2598.4|2583.6|2592.33|2577.53|39
1737459060000|2025-01-21 11:31:00|2598.65|2583.85|2595.38|2580.58|2600.59|2585.79|2594.39|2579.59|37
1737459070000|2025-01-21 11:31:10|2595.3|2580.5|2590.8|2576|2596.55|2581.75|2590.8|2576|40
1737459080000|2025-01-21 11:31:20|2591.95|2577.15|2589.3|2574.5|2595.95|2581.15|2589.3|2574.5|38
1737459090000|2025-01-21 11:31:30|2588.61|2573.81|2588.01|2573.21|2590.01|2575.21|2588.01|2573.21|37
1737459100000|2025-01-21 11:31:40|2588.16|2573.36|2592.12|2577.32|2593.35|2578.55|2588.16|2573.36|38
1737459110000|2025-01-21 11:31:50|2592.2|2577.4|2588.72|2573.92|2592.2|2577.4|2587.05|2572.25|38
1737459120000|2025-01-21 11:32:00|2588.3|2573.5|2584.94|2570.14|2590.38|2575.58|2584.1|2569.3|40
1737459130000|2025-01-21 11:32:10|2584.89|2570.09|2585.55|2570.75|2585.95|2571.15|2584.8|2570|39
1737459140000|2025-01-21 11:32:20|2585.65|2570.85|2591.61|2576.81|2591.61|2576.81|2585.65|2570.85|40
1737459150000|2025-01-21 11:32:30|2591.4|2576.6|2590.48|2575.68|2591.88|2577.08|2588.43|2573.63|39
1737459160000|2025-01-21 11:32:40|2590.68|2575.88|2593.15|2578.35|2593.4|2578.6|2589.78|2574.98|37
1737459170000|2025-01-21 11:32:50|2593.1|2578.3|2589.74|2574.94|2593.1|2578.3|2589.05|2574.25|37
1737459180000|2025-01-21 11:33:00|2590.15|2575.35|2584.87|2570.07|2590.15|2575.35|2584.87|2570.07|38
1737459190000|2025-01-21 11:33:10|2584.9|2570.1|2581|2566.2|2584.95|2570.15|2579.5|2564.7|39
1737459200000|2025-01-21 11:33:20|2581.05|2566.25|2583.52|2568.72|2584.4|2569.6|2580.85|2566.05|36
1737459210000|2025-01-21 11:33:30|2583.5|2568.7|2587.15|2572.35|2587.21|2572.41|2583.03|2568.23|37
1737459220000|2025-01-21 11:33:40|2587.65|2572.85|2583.28|2568.48|2588.25|2573.45|2583.04|2568.24|40
1737459230000|2025-01-21 11:33:50|2583.23|2568.43|2585.56|2570.76|2585.65|2570.85|2581.83|2567.03|39
1737459240000|2025-01-21 11:34:00|2586.25|2571.45|2584.87|2570.07|2587.25|2572.45|2583.35|2568.55|38
1737459250000|2025-01-21 11:34:10|2585.75|2570.95|2586.7|2571.9|2587|2572.2|2585.28|2570.48|36
1737459260000|2025-01-21 11:34:20|2586.75|2571.95|2585.71|2570.91|2586.75|2571.95|2585.3|2570.5|36
1737459270000|2025-01-21 11:34:30|2585.69|2570.89|2585.6|2570.8|2589.2|2574.4|2585.6|2570.8|38
1737459280000|2025-01-21 11:34:40|2585.35|2570.55|2582.28|2567.48|2585.8|2571|2582.01|2567.21|37
1737459290000|2025-01-21 11:34:50|2582.18|2567.38|2580.85|2566.05|2584.45|2569.65|2580.85|2566.05|37
1737459300000|2025-01-21 11:35:00|2580.9|2566.1|2581.05|2566.25|2582.35|2567.55|2577.13|2562.33|37
1737459310000|2025-01-21 11:35:10|2580.85|2566.05|2580.65|2565.85|2580.9|2566.1|2579.25|2564.45|35
1737459320000|2025-01-21 11:35:20|2581.9|2567.1|2581.95|2567.15|2583.75|2568.95|2580.8|2566|35
1737459330000|2025-01-21 11:35:30|2582.2|2567.4|2583.05|2568.25|2583.05|2568.25|2580.3|2565.5|38
1737459340000|2025-01-21 11:35:40|2583.4|2568.6|2585.51|2570.71|2585.97|2571.17|2583.27|2568.47|37
1737459350000|2025-01-21 11:35:50|2585.5|2570.7|2587.05|2572.25|2588.73|2573.93|2584.92|2570.12|39
1737459360000|2025-01-21 11:36:00|2587|2572.2|2590.35|2575.55|2591.45|2576.65|2587|2572.2|39
1737459370000|2025-01-21 11:36:10|2591.2|2576.4|2590.1|2575.3|2593.2|2578.4|2588.7|2573.9|40
1737459380000|2025-01-21 11:36:20|2590.15|2575.35|2589.07|2574.27|2590.6|2575.8|2587.73|2572.93|39
1737459390000|2025-01-21 11:36:30|2589.15|2574.35|2591.56|2576.76|2592.3|2577.5|2589.15|2574.35|36
1737459400000|2025-01-21 11:36:40|2591.65|2576.85|2588.65|2573.85|2591.65|2576.85|2588.4|2573.6|32
1737459410000|2025-01-21 11:36:50|2588.7|2573.9|2588.79|2573.99|2590.05|2575.25|2587.55|2572.75|36
1737459420000|2025-01-21 11:37:00|2588.81|2574.01|2590.25|2575.45|2591.45|2576.65|2586.76|2571.96|38
1737459430000|2025-01-21 11:37:10|2591.15|2576.35|2588.58|2573.78|2591.9|2577.1|2588.15|2573.35|38
1737459440000|2025-01-21 11:37:20|2587.4|2572.6|2583.5|2568.7|2587.4|2572.6|2583.5|2568.7|31
1737459450000|2025-01-21 11:37:30|2583.45|2568.65|2584.5|2569.7|2584.66|2569.86|2582.78|2567.98|34
1737459460000|2025-01-21 11:37:40|2584.55|2569.75|2585.45|2570.65|2585.9|2571.1|2582.85|2568.05|39
1737459470000|2025-01-21 11:37:50|2585.35|2570.55|2586.19|2571.39|2586.7|2571.9|2583.1|2568.3|33
1737459480000|2025-01-21 11:38:00|2586.41|2571.61|2584.95|2570.15|2587.95|2573.15|2583.95|2569.15|39
1737459490000|2025-01-21 11:38:10|2585.1|2570.3|2583.95|2569.15|2585.66|2570.86|2583.55|2568.75|38
1737459500000|2025-01-21 11:38:20|2583.8|2569|2586.55|2571.75|2586.55|2571.75|2583.75|2568.95|37
1737459510000|2025-01-21 11:38:30|2587.08|2572.28|2585.82|2571.02|2587.95|2573.15|2585.67|2570.87|31
1737459520000|2025-01-21 11:38:40|2585.73|2570.93|2586.9|2572.1|2587.55|2572.75|2585.63|2570.83|24
1737459530000|2025-01-21 11:38:50|2587.2|2572.4|2586.76|2571.96|2587.45|2572.65|2585.9|2571.1|25
1737459540000|2025-01-21 11:39:00|2586.65|2571.85|2586.9|2572.1|2588.95|2574.15|2585.27|2570.47|34
1737459550000|2025-01-21 11:39:10|2587.15|2572.35|2586.2|2571.4|2589.3|2574.5|2585.55|2570.75|34
1737459560000|2025-01-21 11:39:20|2586.35|2571.55|2584.15|2569.35|2587.32|2572.52|2584.15|2569.35|34
1737459570000|2025-01-21 11:39:30|2584.14|2569.34|2583.03|2568.23|2584.98|2570.18|2582.4|2567.6|34
1737459580000|2025-01-21 11:39:40|2583.1|2568.3|2581.95|2567.15|2583.7|2568.9|2581.92|2567.12|32
1737459590000|2025-01-21 11:39:50|2582.15|2567.35|2580.14|2565.34|2582.15|2567.35|2579.35|2564.55|34
1737459600000|2025-01-21 11:40:00|2580.1|2565.3|2582.3|2567.5|2582.9|2568.1|2579.7|2564.9|39
1737459610000|2025-01-21 11:40:10|2582.33|2567.53|2581.9|2567.1|2582.33|2567.53|2579.7|2564.9|36
1737459620000|2025-01-21 11:40:20|2582.5|2567.7|2582.1|2567.3|2586.8|2572|2582.1|2567.3|37
1737459630000|2025-01-21 11:40:30|2581.65|2566.85|2583.33|2568.53|2583.45|2568.65|2580.74|2565.94|37
1737459640000|2025-01-21 11:40:40|2583.34|2568.54|2581.55|2566.75|2584.3|2569.5|2581.12|2566.32|37
1737459650000|2025-01-21 11:40:50|2581.66|2566.86|2582.25|2567.45|2582.68|2567.88|2581|2566.2|33
1737459660000|2025-01-21 11:41:00|2582.45|2567.65|2583.25|2568.45|2583.9|2569.1|2582.36|2567.56|32
1737459670000|2025-01-21 11:41:10|2583.33|2568.53|2586.88|2572.08|2588.55|2573.75|2583.33|2568.53|37
1737459680000|2025-01-21 11:41:20|2586.85|2572.05|2585.2|2570.4|2587.15|2572.35|2584.03|2569.23|39
1737459690000|2025-01-21 11:41:30|2585.75|2570.95|2582.8|2568|2587.65|2572.85|2582.8|2568|37
1737459700000|2025-01-21 11:41:40|2582.73|2567.93|2579.8|2565|2582.73|2567.93|2579.8|2565|36
1737459710000|2025-01-21 11:41:50|2580.16|2565.36|2578.7|2563.9|2580.7|2565.9|2578.4|2563.6|30
1737459720000|2025-01-21 11:42:00|2578.62|2563.82|2578.51|2563.71|2578.78|2563.98|2577.7|2562.9|35
1737459730000|2025-01-21 11:42:10|2578.55|2563.75|2579.45|2564.65|2579.65|2564.85|2577.76|2562.96|32
1737459740000|2025-01-21 11:42:20|2579.35|2564.55|2580.73|2565.93|2580.95|2566.15|2579.35|2564.55|33
1737459750000|2025-01-21 11:42:30|2581.55|2566.75|2580.65|2565.85|2582.5|2567.7|2580.4|2565.6|34
1737459760000|2025-01-21 11:42:40|2580.68|2565.88|2581.9|2567.1|2582.42|2567.62|2580.68|2565.88|22
1737459770000|2025-01-21 11:42:50|2581.98|2567.18|2579.2|2564.4|2581.98|2567.18|2579.2|2564.4|26
1737459780000|2025-01-21 11:43:00|2578.65|2563.85|2581.6|2566.8|2581.88|2567.08|2578.6|2563.8|33
1737459790000|2025-01-21 11:43:10|2581.63|2566.83|2585.68|2570.88|2585.83|2571.03|2581.5|2566.7|35
1737459800000|2025-01-21 11:43:20|2585.98|2571.18|2587.45|2572.65|2588.35|2573.55|2585.98|2571.18|34
1737459810000|2025-01-21 11:43:30|2587.44|2572.64|2582.8|2568|2587.58|2572.78|2582.8|2568|36
1737459820000|2025-01-21 11:43:40|2582.75|2567.95|2580.4|2565.6|2583.54|2568.74|2579.65|2564.85|35
1737459830000|2025-01-21 11:43:50|2580.53|2565.73|2577.8|2563|2582.47|2567.67|2577.8|2563|33
1737459840000|2025-01-21 11:44:00|2578.15|2563.35|2578.68|2563.88|2578.68|2563.88|2577.8|2563|19
1737459850000|2025-01-21 11:44:10|2578.6|2563.8|2579.66|2564.86|2580.9|2566.1|2578.59|2563.79|34
1737459860000|2025-01-21 11:44:20|2579.72|2564.92|2577.84|2563.04|2580.67|2565.87|2577.82|2563.02|36
1737459870000|2025-01-21 11:44:30|2577.65|2562.85|2575.9|2561.1|2578.75|2563.95|2575.65|2560.85|28
1737459880000|2025-01-21 11:44:40|2575.7|2560.9|2574.2|2559.4|2575.75|2560.95|2573.73|2558.93|35
1737459890000|2025-01-21 11:44:50|2574.16|2559.36|2569.48|2554.68|2574.16|2559.36|2568.8|2554|38
1737459900000|2025-01-21 11:45:00|2569.1|2554.3|2567.93|2553.13|2569.59|2554.79|2567.45|2552.65|36
1737459910000|2025-01-21 11:45:10|2567.79|2552.99|2572.05|2557.25|2573.6|2558.8|2567.79|2552.99|37
1737459920000|2025-01-21 11:45:20|2572.15|2557.35|2575.45|2560.65|2575.45|2560.65|2572.1|2557.3|27
1737459930000|2025-01-21 11:45:30|2575.4|2560.6|2576.65|2561.85|2577.73|2562.93|2574.15|2559.35|35
1737459940000|2025-01-21 11:45:40|2576.4|2561.6|2572.68|2557.88|2576.4|2561.6|2572.68|2557.88|34
1737459950000|2025-01-21 11:45:50|2572.75|2557.95|2570.3|2555.5|2572.75|2557.95|2569.8|2555|32
1737459960000|2025-01-21 11:46:00|2570.38|2555.58|2571.6|2556.8|2571.6|2556.8|2569.62|2554.82|33
1737459970000|2025-01-21 11:46:10|2571.45|2556.65|2573.5|2558.7|2573.9|2559.1|2570.68|2555.88|30
1737459980000|2025-01-21 11:46:20|2573.65|2558.85|2573.82|2559.02|2574.54|2559.74|2572.7|2557.9|29
1737459990000|2025-01-21 11:46:30|2573.9|2559.1|2569.56|2554.76|2574.7|2559.9|2569.41|2554.61|29
1737460000000|2025-01-21 11:46:40|2569.35|2554.55|2570.41|2555.61|2570.9|2556.1|2566.95|2552.15|34
1737460010000|2025-01-21 11:46:50|2570.95|2556.15|2568.71|2553.91|2570.95|2556.15|2568.6|2553.8|38
1737460020000|2025-01-21 11:47:00|2568.68|2553.88|2563.71|2548.91|2568.77|2553.97|2563.5|2548.7|30
1737460030000|2025-01-21 11:47:10|2563.62|2548.82|2565.4|2550.6|2566.15|2551.35|2563.37|2548.57|32
1737460040000|2025-01-21 11:47:20|2565.8|2551|2563.86|2549.06|2566.47|2551.67|2562.64|2547.84|37
1737460050000|2025-01-21 11:47:30|2563.69|2548.89|2563.76|2548.96|2565.6|2550.8|2563.65|2548.85|38
1737460060000|2025-01-21 11:47:40|2563.65|2548.85|2559.52|2544.72|2563.81|2549.01|2559.43|2544.63|32
1737460070000|2025-01-21 11:47:50|2559.45|2544.65|2557.47|2542.67|2559.45|2544.65|2556.4|2541.6|35
1737460080000|2025-01-21 11:48:00|2557.4|2542.6|2546.37|2531.57|2557.53|2542.73|2546.37|2531.57|35
1737460090000|2025-01-21 11:48:10|2546.05|2531.25|2541.85|2527.05|2546.9|2532.1|2541.85|2527.05|39
1737460100000|2025-01-21 11:48:20|2542|2527.2|2542.63|2527.83|2543.59|2528.79|2540.6|2525.8|33
1737460110000|2025-01-21 11:48:30|2542.82|2528.02|2545.58|2530.78|2545.9|2531.1|2542.3|2527.5|38
1737460120000|2025-01-21 11:48:40|2545.54|2530.74|2549.98|2535.18|2550.4|2535.6|2545.4|2530.6|36
1737460130000|2025-01-21 11:48:50|2550.1|2535.3|2547.74|2532.94|2550.9|2536.1|2546.85|2532.05|38
1737460140000|2025-01-21 11:49:00|2547|2532.2|2543.55|2528.75|2547.29|2532.49|2542.84|2528.04|39
1737460150000|2025-01-21 11:49:10|2542.8|2528|2540.75|2525.95|2542.82|2528.02|2540.35|2525.55|35
1737460160000|2025-01-21 11:49:20|2540.53|2525.73|2538.65|2523.85|2541.7|2526.9|2538.5|2523.7|37
1737460170000|2025-01-21 11:49:30|2538.45|2523.65|2548.31|2533.51|2549.72|2534.92|2538.45|2523.65|37
1737460180000|2025-01-21 11:49:40|2548.85|2534.05|2548.78|2533.98|2549.54|2534.74|2547|2532.2|38
1737460190000|2025-01-21 11:49:50|2548.47|2533.67|2553.73|2538.93|2553.9|2539.1|2548.06|2533.26|37
1737460200000|2025-01-21 11:50:00|2553.68|2538.88|2551.03|2536.23|2555|2540.2|2549.1|2534.3|40
1737460210000|2025-01-21 11:50:10|2550.9|2536.1|2551.5|2536.7|2553.55|2538.75|2550.6|2535.8|35
1737460220000|2025-01-21 11:50:20|2551.4|2536.6|2554.05|2539.25|2555.55|2540.75|2550.08|2535.28|36
1737460230000|2025-01-21 11:50:30|2554.04|2539.24|2555.73|2540.93|2555.9|2541.1|2552.85|2538.05|35
1737460240000|2025-01-21 11:50:40|2555.72|2540.92|2557.73|2542.93|2557.8|2543|2554.85|2540.05|34
1737460250000|2025-01-21 11:50:50|2557.83|2543.03|2557.5|2542.7|2557.83|2543.03|2554.8|2540|36
1737460260000|2025-01-21 11:51:00|2557.25|2542.45|2557.59|2542.79|2558.6|2543.8|2554.65|2539.85|33
1737460270000|2025-01-21 11:51:10|2557.57|2542.77|2562.24|2547.44|2562.24|2547.44|2556.5|2541.7|36
1737460280000|2025-01-21 11:51:20|2562|2547.2|2558.74|2543.94|2562|2547.2|2557.95|2543.15|38
1737460290000|2025-01-21 11:51:30|2561.69|2546.89|2567.97|2553.17|2570|2555.2|2561.5|2546.7|39
1737460300000|2025-01-21 11:51:40|2568.15|2553.35|2568.76|2553.96|2569.05|2554.25|2568.1|2553.3|32
1737460310000|2025-01-21 11:51:50|2568.73|2553.93|2569.94|2555.14|2571.18|2556.38|2568.02|2553.22|37
1737460320000|2025-01-21 11:52:00|2569.93|2555.13|2566.5|2551.7|2570.32|2555.52|2562.88|2548.08|40
1737460330000|2025-01-21 11:52:10|2566.96|2552.16|2570.93|2556.13|2571.68|2556.88|2566.96|2552.16|38
1737460340000|2025-01-21 11:52:20|2571.11|2556.31|2568.4|2553.6|2571.4|2556.6|2568.4|2553.6|39
1737460350000|2025-01-21 11:52:30|2567.95|2553.15|2572.97|2558.17|2574.45|2559.65|2567.8|2553|38
1737460360000|2025-01-21 11:52:40|2572.93|2558.13|2572.53|2557.73|2573.71|2558.91|2571.55|2556.75|37
1737460370000|2025-01-21 11:52:50|2572.51|2557.71|2575.28|2560.48|2576.9|2562.1|2572.51|2557.71|35
1737460380000|2025-01-21 11:53:00|2575.59|2560.79|2572.1|2557.3|2576.49|2561.69|2571.95|2557.15|39
1737460390000|2025-01-21 11:53:10|2572.15|2557.35|2568.28|2553.48|2572.15|2557.35|2568.28|2553.48|34
1737460400000|2025-01-21 11:53:20|2568.06|2553.26|2567.65|2552.85|2571.35|2556.55|2567.65|2552.85|29
1737460410000|2025-01-21 11:53:30|2566.95|2552.15|2566|2551.2|2567.4|2552.6|2565.4|2550.6|21
1737460420000|2025-01-21 11:53:40|2565.71|2550.91|2566.3|2551.5|2566.3|2551.5|2562.75|2547.95|38
1737460430000|2025-01-21 11:53:50|2566.33|2551.53|2567.35|2552.55|2567.35|2552.55|2565.45|2550.65|31
1737460440000|2025-01-21 11:54:00|2567.63|2552.83|2574.58|2559.78|2574.58|2559.78|2567.15|2552.35|33
1737460450000|2025-01-21 11:54:10|2574.66|2559.86|2572.6|2557.8|2574.66|2559.86|2571.75|2556.95|40
1737460460000|2025-01-21 11:54:20|2572.5|2557.7|2572.51|2557.71|2575.53|2560.73|2571.9|2557.1|39
1737460470000|2025-01-21 11:54:30|2571.05|2556.25|2575.63|2560.83|2575.63|2560.83|2570.86|2556.06|38
1737460480000|2025-01-21 11:54:40|2574.93|2560.13|2572.53|2557.73|2575.23|2560.43|2572.53|2557.73|37
1737460490000|2025-01-21 11:54:50|2572.63|2557.83|2574.53|2559.73|2574.6|2559.8|2571.74|2556.94|32
1737460500000|2025-01-21 11:55:00|2574.58|2559.78|2573.75|2558.95|2574.6|2559.8|2571.35|2556.55|35
1737460510000|2025-01-21 11:55:10|2574.3|2559.5|2571.15|2556.35|2574.63|2559.83|2571.15|2556.35|30
1737460520000|2025-01-21 11:55:20|2571.43|2556.63|2571.85|2557.05|2571.85|2557.05|2570.85|2556.05|28
1737460530000|2025-01-21 11:55:30|2571.83|2557.03|2568.68|2553.88|2571.83|2557.03|2567.83|2553.03|35
1737460540000|2025-01-21 11:55:40|2569.05|2554.25|2568.81|2554.01|2570.65|2555.85|2568.81|2554.01|33
1737460550000|2025-01-21 11:55:50|2568.75|2553.95|2569.75|2554.95|2569.99|2555.19|2568.75|2553.95|34
1737460560000|2025-01-21 11:56:00|2569.8|2555|2569.9|2555.1|2570.65|2555.85|2568.65|2553.85|33
1737460570000|2025-01-21 11:56:10|2570.03|2555.23|2569.3|2554.5|2570.2|2555.4|2569.23|2554.43|18
1737460580000|2025-01-21 11:56:20|2569.45|2554.65|2566.44|2551.64|2569.87|2555.07|2566.44|2551.64|37
1737460590000|2025-01-21 11:56:30|2566.25|2551.45|2566.83|2552.03|2567.7|2552.9|2565.55|2550.75|35
1737460600000|2025-01-21 11:56:40|2567.4|2552.6|2567.66|2552.86|2568.7|2553.9|2566.7|2551.9|27
1737460610000|2025-01-21 11:56:50|2567.8|2553|2565.9|2551.1|2567.9|2553.1|2565.79|2550.99|33
1737460620000|2025-01-21 11:57:00|2566.4|2551.6|2567.7|2552.9|2567.9|2553.1|2566.4|2551.6|28
1737460630000|2025-01-21 11:57:10|2567.75|2552.95|2566.95|2552.15|2568.7|2553.9|2566.95|2552.15|26
1737460640000|2025-01-21 11:57:20|2566.73|2551.93|2566|2551.2|2566.78|2551.98|2565.22|2550.42|30
1737460650000|2025-01-21 11:57:30|2565.85|2551.05|2562.6|2547.8|2565.85|2551.05|2561.69|2546.89|35
1737460660000|2025-01-21 11:57:40|2562.74|2547.94|2562.75|2547.95|2563.4|2548.6|2561.65|2546.85|36
1737460670000|2025-01-21 11:57:50|2562.8|2548|2561.78|2546.98|2563.9|2549.1|2561.73|2546.93|32
1737460680000|2025-01-21 11:58:00|2561.59|2546.79|2562.9|2548.1|2563.55|2548.75|2559.78|2544.98|35
1737460690000|2025-01-21 11:58:10|2562.85|2548.05|2567.35|2552.55|2567.35|2552.55|2561.95|2547.15|33
1737460700000|2025-01-21 11:58:20|2567.55|2552.75|2570.55|2555.75|2570.68|2555.88|2567.5|2552.7|23
1737460710000|2025-01-21 11:58:30|2570.65|2555.85|2570.55|2555.75|2570.65|2555.85|2567.71|2552.91|32
1737460720000|2025-01-21 11:58:40|2570.58|2555.78|2571.05|2556.25|2571.05|2556.25|2569.6|2554.8|32
1737460730000|2025-01-21 11:58:50|2571.15|2556.35|2569.99|2555.19|2571.98|2557.18|2569.85|2555.05|27
1737460740000|2025-01-21 11:59:00|2569.98|2555.18|2569.65|2554.85|2569.98|2555.18|2568.33|2553.53|31
1737460750000|2025-01-21 11:59:10|2569.71|2554.91|2572.98|2558.18|2573.4|2558.6|2569.65|2554.85|32
1737460760000|2025-01-21 11:59:20|2573.03|2558.23|2572.05|2557.25|2573.03|2558.23|2571.76|2556.96|29
1737460770000|2025-01-21 11:59:30|2572.18|2557.38|2573.9|2559.1|2573.9|2559.1|2571.97|2557.17|28
1737460780000|2025-01-21 11:59:40|2574.03|2559.23|2574.75|2559.95|2574.75|2559.95|2574|2559.2|13
1737460790000|2025-01-21 11:59:50|2574.6|2559.8|2572.88|2558.08|2574.63|2559.83|2571.28|2556.48|31
1737460800000|2025-01-21 12:00:00|2572.9|2558.1|2576.1|2561.3|2576.78|2561.98|2572.9|2558.1|36
1737460810000|2025-01-21 12:00:10|2575.9|2561.1|2580.45|2565.65|2581.43|2566.63|2575.9|2561.1|27
1737460820000|2025-01-21 12:00:20|2580.55|2565.75|2580.5|2565.7|2580.7|2565.9|2580.3|2565.5|14
1737460830000|2025-01-21 12:00:30|2580.7|2565.9|2574.9|2560.1|2580.7|2565.9|2574.9|2560.1|20
1737460840000|2025-01-21 12:00:40|2574.8|2560|2574.85|2560.05|2575.33|2560.53|2573.9|2559.1|33
1737460850000|2025-01-21 12:00:50|2574.65|2559.85|2578.4|2563.6|2578.4|2563.6|2573.8|2559|32
1737460860000|2025-01-21 12:01:00|2578.5|2563.7|2581.05|2566.25|2581.05|2566.25|2577.9|2563.1|21
1737460870000|2025-01-21 12:01:10|2581|2566.2|2585.1|2570.3|2585.7|2570.9|2580.7|2565.9|27
1737460880000|2025-01-21 12:01:20|2586.1|2571.3|2585.75|2570.95|2586.15|2571.35|2585.75|2570.95|11
1737460890000|2025-01-21 12:01:30|2586.4|2571.6|2585.9|2571.1|2586.4|2571.6|2585.75|2570.95|11
1737460900000|2025-01-21 12:01:40|2582.2|2567.4|2581.4|2566.6|2582.2|2567.4|2580|2565.2|30
1737460910000|2025-01-21 12:01:50|2581.55|2566.75|2585.05|2570.25|2585.6|2570.8|2581.55|2566.75|34
1737460920000|2025-01-21 12:02:00|2585|2570.2|2577.25|2562.45|2585.25|2570.45|2576.28|2561.48|40
1737460930000|2025-01-21 12:02:10|2577.85|2563.05|2577.45|2562.65|2578.33|2563.53|2576.58|2561.78|30
1737460940000|2025-01-21 12:02:20|2577.5|2562.7|2572.7|2557.9|2577.5|2562.7|2572.68|2557.88|32
1737460950000|2025-01-21 12:02:30|2572.85|2558.05|2571.72|2556.92|2574.65|2559.85|2571.18|2556.38|35
1737460960000|2025-01-21 12:02:40|2571.64|2556.84|2571.01|2556.21|2572.65|2557.85|2571.01|2556.21|37
1737460970000|2025-01-21 12:02:50|2570.92|2556.12|2569.9|2555.1|2571.05|2556.25|2569.9|2555.1|33
1737460980000|2025-01-21 12:03:00|2569.8|2555|2569.7|2554.9|2569.8|2555|2566.3|2551.5|37
1737460990000|2025-01-21 12:03:10|2569.8|2555|2570.83|2556.03|2572.7|2557.9|2569.8|2555|33
1737461000000|2025-01-21 12:03:20|2570.9|2556.1|2571.7|2556.9|2573.05|2558.25|2570.9|2556.1|20
1737461010000|2025-01-21 12:03:30|2571.59|2556.79|2568.48|2553.68|2571.59|2556.79|2568.3|2553.5|34
1737461020000|2025-01-21 12:03:40|2568.65|2553.85|2568.68|2553.88|2569.42|2554.62|2567.9|2553.1|34
1737461030000|2025-01-21 12:03:50|2568.78|2553.98|2570.35|2555.55|2570.4|2555.6|2567.48|2552.68|33
1737461040000|2025-01-21 12:04:00|2570.38|2555.58|2570.89|2556.09|2572.55|2557.75|2570.33|2555.53|34
1737461050000|2025-01-21 12:04:10|2571.35|2556.55|2572.88|2558.08|2573.58|2558.78|2570.65|2555.85|31
1737461060000|2025-01-21 12:04:20|2572.83|2558.03|2569.03|2554.23|2572.85|2558.05|2568.3|2553.5|35
1737461070000|2025-01-21 12:04:30|2569.33|2554.53|2568.8|2554|2570.2|2555.4|2568.35|2553.55|31
1737461080000|2025-01-21 12:04:40|2568.55|2553.75|2567.97|2553.17|2568.85|2554.05|2567.6|2552.8|37
1737461090000|2025-01-21 12:04:50|2568.03|2553.23|2567.56|2552.76|2568.03|2553.23|2566.02|2551.22|35
1737461100000|2025-01-21 12:05:00|2567.65|2552.85|2572.5|2557.7|2572.5|2557.7|2566.9|2552.1|35
1737461110000|2025-01-21 12:05:10|2572.8|2558|2570.99|2556.19|2573.6|2558.8|2569.39|2554.59|34
1737461120000|2025-01-21 12:05:20|2571|2556.2|2572.65|2557.85|2573.2|2558.4|2570.9|2556.1|34
1737461130000|2025-01-21 12:05:30|2572.7|2557.9|2573.05|2558.25|2574.88|2560.08|2572.7|2557.9|34
1737461140000|2025-01-21 12:05:40|2572.95|2558.15|2572.95|2558.15|2572.95|2558.15|2572.95|2558.15|1
1737461150000|2025-01-21 12:05:50|2572.65|2557.85|2571.9|2557.1|2572.65|2557.85|2570.92|2556.12|17
1737461160000|2025-01-21 12:06:00|2571.95|2557.15|2568.3|2553.5|2572.15|2557.35|2568.07|2553.27|33
1737461170000|2025-01-21 12:06:10|2568.53|2553.73|2565.83|2551.03|2568.88|2554.08|2565.15|2550.35|35
1737461180000|2025-01-21 12:06:20|2565.85|2551.05|2568.35|2553.55|2568.35|2553.55|2565.83|2551.03|33
1737461190000|2025-01-21 12:06:30|2568.5|2553.7|2567.98|2553.18|2569.05|2554.25|2566.6|2551.8|34
1737461200000|2025-01-21 12:06:40|2567.9|2553.1|2570.05|2555.25|2570.95|2556.15|2567.9|2553.1|29
1737461210000|2025-01-21 12:06:50|2569.9|2555.1|2572.9|2558.1|2572.9|2558.1|2569.06|2554.26|33
1737461220000|2025-01-21 12:07:00|2572.95|2558.15|2574.55|2559.75|2574.55|2559.75|2572.88|2558.08|21
1737461230000|2025-01-21 12:07:10|2574.35|2559.55|2573.2|2558.4|2574.35|2559.55|2572.55|2557.75|13
1737461240000|2025-01-21 12:07:20|2573.9|2559.1|2572.88|2558.08|2573.9|2559.1|2570.97|2556.17|21
1737461250000|2025-01-21 12:07:30|2572.55|2557.75|2568.45|2553.65|2572.55|2557.75|2568.45|2553.65|36
1737461260000|2025-01-21 12:07:40|2568.64|2553.84|2567.1|2552.3|2570.67|2555.87|2566.55|2551.75|33
1737461270000|2025-01-21 12:07:50|2566.96|2552.16|2569.03|2554.23|2569.65|2554.85|2566.77|2551.97|33
1737461280000|2025-01-21 12:08:00|2568.9|2554.1|2568.95|2554.15|2570.4|2555.6|2568.89|2554.09|37
1737461290000|2025-01-21 12:08:10|2568.3|2553.5|2570.3|2555.5|2570.3|2555.5|2566.6|2551.8|29
1737461300000|2025-01-21 12:08:20|2570.55|2555.75|2570.91|2556.11|2572.6|2557.8|2570.18|2555.38|35
1737461310000|2025-01-21 12:08:30|2570.9|2556.1|2572.05|2557.25|2572.64|2557.84|2570.55|2555.75|37
1737461320000|2025-01-21 12:08:40|2571.99|2557.19|2573.65|2558.85|2575.25|2560.45|2571.99|2557.19|40
1737461330000|2025-01-21 12:08:50|2573.95|2559.15|2573.8|2559|2575.4|2560.6|2573.6|2558.8|33
1737461340000|2025-01-21 12:09:00|2573.9|2559.1|2574.24|2559.44|2575.85|2561.05|2572.9|2558.1|36
1737461350000|2025-01-21 12:09:10|2573.88|2559.08|2576.93|2562.13|2576.93|2562.13|2573.7|2558.9|37
1737461360000|2025-01-21 12:09:20|2576.95|2562.15|2576.72|2561.92|2577.15|2562.35|2576.38|2561.58|32
1737461370000|2025-01-21 12:09:30|2577.35|2562.55|2580.7|2565.9|2580.7|2565.9|2577.35|2562.55|30
1737461380000|2025-01-21 12:09:40|2580.83|2566.03|2577.9|2563.1|2580.83|2566.03|2577.2|2562.4|37
1737461390000|2025-01-21 12:09:50|2577.88|2563.08|2579.02|2564.22|2579.45|2564.65|2577.88|2563.08|32
1737461400000|2025-01-21 12:10:00|2579|2564.2|2581.55|2566.75|2581.6|2566.8|2577.8|2563|32
1737461410000|2025-01-21 12:10:10|2581.6|2566.8|2584.49|2569.69|2584.65|2569.85|2580.52|2565.72|36
1737461420000|2025-01-21 12:10:20|2584.4|2569.6|2587.3|2572.5|2587.35|2572.55|2584.3|2569.5|16
1737461430000|2025-01-21 12:10:30|2587.1|2572.3|2587.85|2573.05|2588.55|2573.75|2586.55|2571.75|31
1737461440000|2025-01-21 12:10:40|2587.88|2573.08|2585.8|2571|2588.7|2573.9|2585.29|2570.49|35
1737461450000|2025-01-21 12:10:50|2586.25|2571.45|2582.03|2567.23|2586.53|2571.73|2582.03|2567.23|34
1737461460000|2025-01-21 12:11:00|2582.08|2567.28|2584.85|2570.05|2584.85|2570.05|2582.08|2567.28|35
1737461470000|2025-01-21 12:11:10|2584.8|2570|2589.25|2574.45|2589.75|2574.95|2584.75|2569.95|36
1737461480000|2025-01-21 12:11:20|2589.3|2574.5|2589.85|2575.05|2590.44|2575.64|2589.2|2574.4|35
1737461490000|2025-01-21 12:11:30|2589.9|2575.1|2591.45|2576.65|2591.65|2576.85|2589.9|2575.1|28
1737461500000|2025-01-21 12:11:40|2591.62|2576.82|2593.87|2579.07|2595.25|2580.45|2590.72|2575.92|35
1737461510000|2025-01-21 12:11:50|2594.58|2579.78|2591.75|2576.95|2594.58|2579.78|2591.5|2576.7|36
1737461520000|2025-01-21 12:12:00|2591.8|2577|2588.7|2573.9|2591.8|2577|2587.6|2572.8|40
1737461530000|2025-01-21 12:12:10|2589.2|2574.4|2593.25|2578.45|2594.7|2579.9|2589.2|2574.4|36
1737461540000|2025-01-21 12:12:20|2593.05|2578.25|2593.88|2579.08|2594.48|2579.68|2592.79|2577.99|30
1737461550000|2025-01-21 12:12:30|2593.9|2579.1|2594.28|2579.48|2595.1|2580.3|2593.75|2578.95|38
1737461560000|2025-01-21 12:12:40|2594.35|2579.55|2595.55|2580.75|2596.22|2581.42|2594.35|2579.55|34
1737461570000|2025-01-21 12:12:50|2595.64|2580.84|2596.31|2581.51|2596.31|2581.51|2594.85|2580.05|32
1737461580000|2025-01-21 12:13:00|2596.16|2581.36|2595|2580.2|2596.16|2581.36|2593.9|2579.1|40
1737461590000|2025-01-21 12:13:10|2594.9|2580.1|2597.15|2582.35|2597.52|2582.72|2594.9|2580.1|35
1737461600000|2025-01-21 12:13:20|2597.34|2582.54|2600.25|2585.45|2600.25|2585.45|2596.88|2582.08|27
1737461610000|2025-01-21 12:13:30|2600.46|2585.66|2599.35|2584.55|2600.68|2585.88|2598.35|2583.55|27
1737461620000|2025-01-21 12:13:40|2600|2585.2|2603.6|2588.8|2603.68|2588.88|2600|2585.2|30
1737461630000|2025-01-21 12:13:50|2604.7|2589.9|2604.85|2590.05|2605.05|2590.25|2604.25|2589.45|34
1737461640000|2025-01-21 12:14:00|2605.02|2590.22|2603.41|2588.61|2605.02|2590.22|2602.9|2588.1|37
1737461650000|2025-01-21 12:14:10|2603.19|2588.39|2605|2590.2|2605|2590.2|2602.45|2587.65|30
1737461660000|2025-01-21 12:14:20|2605.08|2590.28|2606.2|2591.4|2606.45|2591.65|2604.8|2590|29
1737461670000|2025-01-21 12:14:30|2606.3|2591.5|2606.9|2592.1|2606.9|2592.1|2606.2|2591.4|15
1737461680000|2025-01-21 12:14:40|2606.85|2592.05|2602.24|2587.44|2607.05|2592.25|2602.24|2587.44|28
1737461690000|2025-01-21 12:14:50|2601.82|2587.02|2600.65|2585.85|2601.85|2587.05|2599.53|2584.73|35
1737461700000|2025-01-21 12:15:00|2601.1|2586.3|2597.2|2582.4|2601.29|2586.49|2597.2|2582.4|30
1737461710000|2025-01-21 12:15:10|2597.45|2582.65|2598.95|2584.15|2598.95|2584.15|2594.09|2579.29|34
1737461720000|2025-01-21 12:15:20|2599|2584.2|2601.85|2587.05|2602.2|2587.4|2599|2584.2|34
1737461730000|2025-01-21 12:15:30|2602.2|2587.4|2597.6|2582.8|2602.56|2587.76|2597.05|2582.25|38
1737461740000|2025-01-21 12:15:40|2597.55|2582.75|2604.85|2590.05|2604.85|2590.05|2597.4|2582.6|39
1737461750000|2025-01-21 12:15:50|2604.95|2590.15|2605.15|2590.35|2606.9|2592.1|2604.74|2589.94|36
1737461760000|2025-01-21 12:16:00|2605.79|2590.99|2607.5|2592.7|2607.8|2593|2604.85|2590.05|32
1737461770000|2025-01-21 12:16:10|2607.65|2592.85|2608.05|2593.25|2608.56|2593.76|2606.78|2591.98|35
1737461780000|2025-01-21 12:16:20|2608.5|2593.7|2610.35|2595.55|2612.12|2597.32|2608.5|2593.7|38
1737461790000|2025-01-21 12:16:30|2610.8|2596|2616.18|2601.38|2616.49|2601.69|2609.75|2594.95|37
1737461800000|2025-01-21 12:16:40|2615.82|2601.02|2615.7|2600.9|2616.32|2601.52|2614.75|2599.95|38
1737461810000|2025-01-21 12:16:50|2616.08|2601.28|2622.23|2607.43|2622.25|2607.45|2616.08|2601.28|35
1737461820000|2025-01-21 12:17:00|2622.15|2607.35|2618.2|2603.4|2622.32|2607.52|2617.97|2603.17|38
1737461830000|2025-01-21 12:17:10|2618.27|2603.47|2617.4|2602.6|2619.1|2604.3|2616|2601.2|37
1737461840000|2025-01-21 12:17:20|2617.55|2602.75|2619.23|2604.43|2621.7|2606.9|2617.55|2602.75|39
1737461850000|2025-01-21 12:17:30|2618.27|2603.47|2623.27|2608.47|2623.27|2608.47|2618.27|2603.47|38
1737461860000|2025-01-21 12:17:40|2625.55|2610.75|2626.91|2612.11|2627.11|2612.31|2624.97|2610.17|39
1737461870000|2025-01-21 12:17:50|2626.78|2611.98|2624.05|2609.25|2627.95|2613.15|2622.7|2607.9|37
1737461880000|2025-01-21 12:18:00|2623.9|2609.1|2627.83|2613.03|2628.4|2613.6|2623.75|2608.95|38
1737461890000|2025-01-21 12:18:10|2627.31|2612.51|2627.9|2613.1|2628.88|2614.08|2627.07|2612.27|39
1737461900000|2025-01-21 12:18:20|2628.75|2613.95|2630.99|2616.19|2631.14|2616.34|2628.7|2613.9|38
1737461910000|2025-01-21 12:18:30|2631.02|2616.22|2631.75|2616.95|2631.96|2617.16|2629.23|2614.43|39
1737461920000|2025-01-21 12:18:40|2631.85|2617.05|2634.45|2619.65|2634.83|2620.03|2631.65|2616.85|37
1737461930000|2025-01-21 12:18:50|2633.93|2619.13|2633.35|2618.55|2634.65|2619.85|2632.9|2618.1|19
1737461940000|2025-01-21 12:19:00|2633.55|2618.75|2625.17|2610.37|2633.7|2618.9|2624.5|2609.7|30
1737461950000|2025-01-21 12:19:10|2624.52|2609.72|2631.3|2616.5|2631.88|2617.08|2624.52|2609.72|39
1737461960000|2025-01-21 12:19:20|2631.8|2617|2635.05|2620.25|2635.28|2620.48|2631.8|2617|37
1737461970000|2025-01-21 12:19:30|2635.2|2620.4|2635.04|2620.24|2636.25|2621.45|2634.49|2619.69|38
1737461980000|2025-01-21 12:19:40|2635.25|2620.45|2637.77|2622.97|2637.77|2622.97|2635.2|2620.4|32
1737461990000|2025-01-21 12:19:50|2637.66|2622.86|2635.25|2620.45|2637.84|2623.04|2635.25|2620.45|36
1737462000000|2025-01-21 12:20:00|2634.42|2619.62|2633.81|2619.01|2637.63|2622.83|2633.81|2619.01|38
1737462010000|2025-01-21 12:20:10|2633.26|2618.46|2636.28|2621.48|2638.24|2623.44|2633.26|2618.46|34
1737462020000|2025-01-21 12:20:20|2635.4|2620.6|2627.53|2612.73|2635.45|2620.65|2625.9|2611.1|39
1737462030000|2025-01-21 12:20:30|2627.65|2612.85|2630.6|2615.8|2632.93|2618.13|2627.65|2612.85|40
1737462040000|2025-01-21 12:20:40|2630.25|2615.45|2638.99|2624.19|2638.99|2624.19|2630.25|2615.45|35
1737462050000|2025-01-21 12:20:50|2638.69|2623.89|2644.35|2629.55|2644.35|2629.55|2638.69|2623.89|36
1737462060000|2025-01-21 12:21:00|2644.45|2629.65|2652.68|2637.88|2653.5|2638.7|2644.35|2629.55|39
1737462070000|2025-01-21 12:21:10|2652.08|2637.28|2642.99|2628.19|2652.08|2637.28|2642.45|2627.65|38
1737462080000|2025-01-21 12:21:20|2643.09|2628.29|2642.51|2627.71|2644.05|2629.25|2641.2|2626.4|40
1737462090000|2025-01-21 12:21:30|2642.45|2627.65|2637.38|2622.58|2643.45|2628.65|2637.35|2622.55|39
1737462100000|2025-01-21 12:21:40|2637.35|2622.55|2643.72|2628.92|2643.72|2628.92|2636.95|2622.15|39
1737462110000|2025-01-21 12:21:50|2643.74|2628.94|2643.55|2628.75|2644.46|2629.66|2642.41|2627.61|34
1737462120000|2025-01-21 12:22:00|2644.25|2629.45|2644.65|2629.85|2644.9|2630.1|2640.85|2626.05|40
1737462130000|2025-01-21 12:22:10|2644.2|2629.4|2639.9|2625.1|2644.65|2629.85|2639.83|2625.03|37
1737462140000|2025-01-21 12:22:20|2640.05|2625.25|2641.35|2626.55|2642.7|2627.9|2640.05|2625.25|38
1737462150000|2025-01-21 12:22:30|2641.3|2626.5|2641.2|2626.4|2642.1|2627.3|2639.85|2625.05|32
1737462160000|2025-01-21 12:22:40|2641.24|2626.44|2637.73|2622.93|2641.25|2626.45|2636.8|2622|36
1737462170000|2025-01-21 12:22:50|2636.84|2622.04|2636.89|2622.09|2637.6|2622.8|2636.11|2621.31|39
1737462180000|2025-01-21 12:23:00|2637.05|2622.25|2638.93|2624.13|2638.93|2624.13|2636|2621.2|36
1737462190000|2025-01-21 12:23:10|2639.01|2624.21|2637.1|2622.3|2639.55|2624.75|2636.9|2622.1|38
1737462200000|2025-01-21 12:23:20|2637.25|2622.45|2636.2|2621.4|2637.3|2622.5|2635.23|2620.43|35
1737462210000|2025-01-21 12:23:30|2635.75|2620.95|2631.8|2617|2636.2|2621.4|2631.8|2617|37
1737462220000|2025-01-21 12:23:40|2631.85|2617.05|2631.25|2616.45|2632.45|2617.65|2630.75|2615.95|35
1737462230000|2025-01-21 12:23:50|2631.2|2616.4|2633.63|2618.83|2633.95|2619.15|2631.2|2616.4|33
1737462240000|2025-01-21 12:24:00|2632.94|2618.14|2636.95|2622.15|2637.7|2622.9|2632.59|2617.79|38
1737462250000|2025-01-21 12:24:10|2636.15|2621.35|2635.55|2620.75|2636.15|2621.35|2632.35|2617.55|39
1737462260000|2025-01-21 12:24:20|2635.45|2620.65|2638.65|2623.85|2638.9|2624.1|2635.45|2620.65|36
1737462270000|2025-01-21 12:24:30|2639.1|2624.3|2639.93|2625.13|2643.05|2628.25|2639.1|2624.3|38
1737462280000|2025-01-21 12:24:40|2640.05|2625.25|2640|2625.2|2640.54|2625.74|2638.6|2623.8|31
1737462290000|2025-01-21 12:24:50|2639.6|2624.8|2639.55|2624.75|2639.6|2624.8|2633.55|2618.75|39
1737462300000|2025-01-21 12:25:00|2639.15|2624.35|2640.25|2625.45|2640.35|2625.55|2633.7|2618.9|36
1737462310000|2025-01-21 12:25:10|2640.3|2625.5|2642.65|2627.85|2643.79|2628.99|2640.3|2625.5|31
1737462320000|2025-01-21 12:25:20|2642.3|2627.5|2642.65|2627.85|2644.4|2629.6|2641.9|2627.1|12
1737462330000|2025-01-21 12:25:30|2642.9|2628.1|2642.3|2627.5|2643.9|2629.1|2641.9|2627.1|19
1737462340000|2025-01-21 12:25:40|2642.9|2628.1|2640|2625.2|2643.93|2629.13|2639.85|2625.05|37
1737462350000|2025-01-21 12:25:50|2639.9|2625.1|2636.95|2622.15|2640.15|2625.35|2636.03|2621.23|38
1737462360000|2025-01-21 12:26:00|2636.9|2622.1|2634.6|2619.8|2638.3|2623.5|2634.6|2619.8|36
1737462370000|2025-01-21 12:26:10|2634.65|2619.85|2631.24|2616.44|2634.7|2619.9|2631.19|2616.39|35
1737462380000|2025-01-21 12:26:20|2631.15|2616.35|2630.43|2615.63|2632.3|2617.5|2630.11|2615.31|40
1737462390000|2025-01-21 12:26:30|2630.48|2615.68|2628.65|2613.85|2630.73|2615.93|2627.96|2613.16|33
1737462400000|2025-01-21 12:26:40|2628.5|2613.7|2627.85|2613.05|2628.58|2613.78|2626.32|2611.52|35
1737462410000|2025-01-21 12:26:50|2627.8|2613|2632.7|2617.9|2633.75|2618.95|2627.6|2612.8|38
1737462420000|2025-01-21 12:27:00|2632.95|2618.15|2635.91|2621.11|2636.34|2621.54|2632.95|2618.15|34
1737462430000|2025-01-21 12:27:10|2635.6|2620.8|2638.57|2623.77|2640.65|2625.85|2634.7|2619.9|37
1737462440000|2025-01-21 12:27:20|2638.77|2623.97|2633.95|2619.15|2638.8|2624|2633.95|2619.15|36
1737462450000|2025-01-21 12:27:30|2634.03|2619.23|2634.45|2619.65|2634.79|2619.99|2633.79|2618.99|37
1737462460000|2025-01-21 12:27:40|2634.4|2619.6|2637.05|2622.25|2637.05|2622.25|2633.58|2618.78|31
1737462470000|2025-01-21 12:27:50|2636.43|2621.63|2635.75|2620.95|2636.43|2621.63|2633.78|2618.98|36
1737462480000|2025-01-21 12:28:00|2636.95|2622.15|2636.59|2621.79|2638.6|2623.8|2635.73|2620.93|38
1737462490000|2025-01-21 12:28:10|2637|2622.2|2639.75|2624.95|2639.75|2624.95|2637|2622.2|39
1737462500000|2025-01-21 12:28:20|2639.1|2624.3|2637.85|2623.05|2639.1|2624.3|2636.3|2621.5|36
1737462510000|2025-01-21 12:28:30|2637.67|2622.87|2639.25|2624.45|2639.6|2624.8|2637.3|2622.5|36
1737462520000|2025-01-21 12:28:40|2639.65|2624.85|2638.5|2623.7|2640.3|2625.5|2637.43|2622.63|36
1737462530000|2025-01-21 12:28:50|2638.65|2623.85|2639.46|2624.66|2640.34|2625.54|2637.55|2622.75|34
1737462540000|2025-01-21 12:29:00|2639.14|2624.34|2633.6|2618.8|2639.14|2624.34|2631.38|2616.58|36
1737462550000|2025-01-21 12:29:10|2633.5|2618.7|2632.25|2617.45|2635.15|2620.35|2632.25|2617.45|37
1737462560000|2025-01-21 12:29:20|2632.15|2617.35|2630.99|2616.19|2632.15|2617.35|2630.55|2615.75|31
1737462570000|2025-01-21 12:29:30|2630.9|2616.1|2630.9|2616.1|2632.65|2617.85|2630|2615.2|21
1737462580000|2025-01-21 12:29:40|2631.45|2616.65|2631.7|2616.9|2631.8|2617|2630.05|2615.25|23
1737462590000|2025-01-21 12:29:50|2631.6|2616.8|2632.94|2618.14|2632.95|2618.15|2630.58|2615.78|32
1737462600000|2025-01-21 12:30:00|2633.15|2618.35|2635.8|2621|2638.25|2623.45|2633.15|2618.35|38
1737462610000|2025-01-21 12:30:10|2635.55|2620.75|2637.59|2622.79|2638.25|2623.45|2635.5|2620.7|37
1737462620000|2025-01-21 12:30:20|2637.55|2622.75|2636.68|2621.88|2637.7|2622.9|2634.69|2619.89|34
1737462630000|2025-01-21 12:30:30|2636.65|2621.85|2634.61|2619.81|2638.63|2623.83|2634.55|2619.75|37
1737462640000|2025-01-21 12:30:40|2634.85|2620.05|2635.85|2621.05|2637.05|2622.25|2634.85|2620.05|36
1737462650000|2025-01-21 12:30:50|2635.6|2620.8|2637.58|2622.78|2638.4|2623.6|2634.55|2619.75|38
1737462660000|2025-01-21 12:31:00|2637.4|2622.6|2639.2|2624.4|2640.45|2625.65|2637.4|2622.6|37
1737462670000|2025-01-21 12:31:10|2639.65|2624.85|2637.3|2622.5|2639.65|2624.85|2635.23|2620.43|38
1737462680000|2025-01-21 12:31:20|2636.85|2622.05|2641.77|2626.97|2641.77|2626.97|2636.85|2622.05|36
1737462690000|2025-01-21 12:31:30|2642.15|2627.35|2637.1|2622.3|2643.64|2628.84|2637.1|2622.3|37
1737462700000|2025-01-21 12:31:40|2637.25|2622.45|2634.96|2620.16|2637.75|2622.95|2634.8|2620|37
1737462710000|2025-01-21 12:31:50|2635.02|2620.22|2637.85|2623.05|2640.03|2625.23|2635.02|2620.22|38
1737462720000|2025-01-21 12:32:00|2637.95|2623.15|2631.45|2616.65|2638.69|2623.89|2631.45|2616.65|37
1737462730000|2025-01-21 12:32:10|2632.2|2617.4|2632.7|2617.9|2633.3|2618.5|2631.6|2616.8|37
1737462740000|2025-01-21 12:32:20|2633.5|2618.7|2636.55|2621.75|2636.85|2622.05|2631.93|2617.13|36
1737462750000|2025-01-21 12:32:30|2636.6|2621.8|2637.25|2622.45|2641.3|2626.5|2636.6|2621.8|40
1737462760000|2025-01-21 12:32:40|2637.65|2622.85|2636.6|2621.8|2637.95|2623.15|2636.4|2621.6|28
1737462770000|2025-01-21 12:32:50|2636.9|2622.1|2636.98|2622.18|2637.9|2623.1|2636.23|2621.43|24
1737462780000|2025-01-21 12:33:00|2636.96|2622.16|2635.7|2620.9|2638.65|2623.85|2635.7|2620.9|38
1737462790000|2025-01-21 12:33:10|2636|2621.2|2634.45|2619.65|2636.95|2622.15|2633.45|2618.65|39
1737462800000|2025-01-21 12:33:20|2634.35|2619.55|2632.05|2617.25|2634.77|2619.97|2631.1|2616.3|35
1737462810000|2025-01-21 12:33:30|2632.25|2617.45|2630.32|2615.52|2632.85|2618.05|2629.87|2615.07|39
1737462820000|2025-01-21 12:33:40|2630.35|2615.55|2632.69|2617.89|2632.69|2617.89|2628.9|2614.1|34
1737462830000|2025-01-21 12:33:50|2632.58|2617.78|2632.25|2617.45|2633.3|2618.5|2631.18|2616.38|39
1737462840000|2025-01-21 12:34:00|2632.2|2617.4|2628.98|2614.18|2632.8|2618|2627.85|2613.05|38
1737462850000|2025-01-21 12:34:10|2628.67|2613.87|2626.64|2611.84|2629.01|2614.21|2624.68|2609.88|40
1737462860000|2025-01-21 12:34:20|2626.55|2611.75|2624.9|2610.1|2626.94|2612.14|2623.81|2609.01|36
1737462870000|2025-01-21 12:34:30|2625.4|2610.6|2622.68|2607.88|2625.4|2610.6|2622.4|2607.6|39
1737462880000|2025-01-21 12:34:40|2622.49|2607.69|2619.99|2605.19|2622.65|2607.85|2619.76|2604.96|37
1737462890000|2025-01-21 12:34:50|2619.64|2604.84|2618.55|2603.75|2620.68|2605.88|2617.3|2602.5|37
1737462900000|2025-01-21 12:35:00|2618.5|2603.7|2621.88|2607.08|2621.99|2607.19|2617.35|2602.55|35
1737462910000|2025-01-21 12:35:10|2622.3|2607.5|2622.61|2607.81|2622.61|2607.81|2620.34|2605.54|36
1737462920000|2025-01-21 12:35:20|2622.91|2608.11|2627|2612.2|2630.45|2615.65|2622.91|2608.11|39
1737462930000|2025-01-21 12:35:30|2627.55|2612.75|2619.55|2604.75|2627.55|2612.75|2619.04|2604.24|39
1737462940000|2025-01-21 12:35:40|2619.7|2604.9|2620.35|2605.55|2620.75|2605.95|2619.38|2604.58|37
1737462950000|2025-01-21 12:35:50|2620.28|2605.48|2622.5|2607.7|2625.85|2611.05|2620.28|2605.48|35
1737462960000|2025-01-21 12:36:00|2622.7|2607.9|2624.9|2610.1|2624.9|2610.1|2622.7|2607.9|24
1737462970000|2025-01-21 12:36:10|2624.8|2610|2622.44|2607.64|2625.35|2610.55|2621.15|2606.35|37
1737462980000|2025-01-21 12:36:20|2622.64|2607.84|2622.4|2607.6|2625.5|2610.7|2621.66|2606.86|40
1737462990000|2025-01-21 12:36:30|2622.44|2607.64|2626.23|2611.43|2626.65|2611.85|2622.36|2607.56|39
1737463000000|2025-01-21 12:36:40|2625.62|2610.82|2625.2|2610.4|2626.42|2611.62|2624.65|2609.85|34
1737463010000|2025-01-21 12:36:50|2625.23|2610.43|2623.73|2608.93|2625.23|2610.43|2622.95|2608.15|37
1737463020000|2025-01-21 12:37:00|2624.2|2609.4|2625.25|2610.45|2626.15|2611.35|2621.45|2606.65|37
1737463030000|2025-01-21 12:37:10|2625.03|2610.23|2626.45|2611.65|2626.45|2611.65|2624.23|2609.43|34
1737463040000|2025-01-21 12:37:20|2626.55|2611.75|2626.3|2611.5|2628.15|2613.35|2624.97|2610.17|37
1737463050000|2025-01-21 12:37:30|2627.15|2612.35|2630.55|2615.75|2630.63|2615.83|2627.15|2612.35|38
1737463060000|2025-01-21 12:37:40|2630.5|2615.7|2628.55|2613.75|2630.64|2615.84|2627.15|2612.35|39
1737463070000|2025-01-21 12:37:50|2628.54|2613.74|2623.77|2608.97|2628.7|2613.9|2623.39|2608.59|39
1737463080000|2025-01-21 12:38:00|2624.11|2609.31|2623.6|2608.8|2624.64|2609.84|2618.65|2603.85|38
1737463090000|2025-01-21 12:38:10|2623.7|2608.9|2620.69|2605.89|2624.33|2609.53|2619.4|2604.6|37
1737463100000|2025-01-21 12:38:20|2620.85|2606.05|2622.3|2607.5|2624.25|2609.45|2619.82|2605.02|39
1737463110000|2025-01-21 12:38:30|2622.03|2607.23|2621.5|2606.7|2622.9|2608.1|2621.25|2606.45|35
1737463120000|2025-01-21 12:38:40|2621.75|2606.95|2621.94|2607.14|2623.05|2608.25|2621.47|2606.67|38
1737463130000|2025-01-21 12:38:50|2621.84|2607.04|2620.9|2606.1|2623.55|2608.75|2620.9|2606.1|32
1737463140000|2025-01-21 12:39:00|2620.85|2606.05|2619.9|2605.1|2620.85|2606.05|2618.55|2603.75|38
1737463150000|2025-01-21 12:39:10|2619.93|2605.13|2619.6|2604.8|2620.25|2605.45|2619.25|2604.45|19
1737463160000|2025-01-21 12:39:20|2619.5|2604.7|2622.14|2607.34|2622.14|2607.34|2619.35|2604.55|20
1737463170000|2025-01-21 12:39:30|2621.67|2606.87|2619.93|2605.13|2621.67|2606.87|2619.81|2605.01|35
1737463180000|2025-01-21 12:39:40|2619|2604.2|2621.8|2607|2621.8|2607|2617.49|2602.69|32
1737463190000|2025-01-21 12:39:50|2621.42|2606.62|2618.63|2603.83|2621.52|2606.72|2618.04|2603.24|37
1737463200000|2025-01-21 12:40:00|2618.6|2603.8|2621.63|2606.83|2622.5|2607.7|2618.6|2603.8|34
1737463210000|2025-01-21 12:40:10|2621.2|2606.4|2622.73|2607.93|2623.15|2608.35|2621.18|2606.38|35
1737463220000|2025-01-21 12:40:20|2622.71|2607.91|2621.85|2607.05|2622.75|2607.95|2621.04|2606.24|28
1737463230000|2025-01-21 12:40:30|2622.05|2607.25|2623.55|2608.75|2623.7|2608.9|2621.05|2606.25|27
1737463240000|2025-01-21 12:40:40|2623.25|2608.45|2623.42|2608.62|2623.72|2608.92|2621.28|2606.48|38
1737463250000|2025-01-21 12:40:50|2623.54|2608.74|2623.78|2608.98|2624.36|2609.56|2623.29|2608.49|34
1737463260000|2025-01-21 12:41:00|2623.35|2608.55|2627.48|2612.68|2628.35|2613.55|2623.35|2608.55|39
1737463270000|2025-01-21 12:41:10|2627.68|2612.88|2626.72|2611.92|2628.4|2613.6|2626.33|2611.53|36
1737463280000|2025-01-21 12:41:20|2626.69|2611.89|2625.64|2610.84|2627.05|2612.25|2625.33|2610.53|36
1737463290000|2025-01-21 12:41:30|2625.44|2610.64|2623.2|2608.4|2625.55|2610.75|2622.46|2607.66|37
1737463300000|2025-01-21 12:41:40|2623.05|2608.25|2620.84|2606.04|2623.12|2608.32|2620.5|2605.7|25
1737463310000|2025-01-21 12:41:50|2620.87|2606.07|2621.75|2606.95|2622.26|2607.46|2620.55|2605.75|27
1737463320000|2025-01-21 12:42:00|2621.8|2607|2619.35|2604.55|2622.59|2607.79|2618.9|2604.1|32
1737463330000|2025-01-21 12:42:10|2619.2|2604.4|2619.68|2604.88|2619.9|2605.1|2618.82|2604.02|33
1737463340000|2025-01-21 12:42:20|2619.79|2604.99|2621.2|2606.4|2621.9|2607.1|2619.79|2604.99|25
1737463350000|2025-01-21 12:42:30|2622.05|2607.25|2622.5|2607.7|2623.5|2608.7|2621.4|2606.6|17
1737463360000|2025-01-21 12:42:40|2622.6|2607.8|2623.86|2609.06|2624|2609.2|2622.5|2607.7|21
1737463370000|2025-01-21 12:42:50|2623.99|2609.19|2627.6|2612.8|2627.6|2612.8|2623.99|2609.19|35
1737463380000|2025-01-21 12:43:00|2627.7|2612.9|2627.37|2612.57|2627.75|2612.95|2626.25|2611.45|38
1737463390000|2025-01-21 12:43:10|2627.03|2612.23|2624.48|2609.68|2627.38|2612.58|2623.45|2608.65|37
1737463400000|2025-01-21 12:43:20|2624.45|2609.65|2620.73|2605.93|2625.33|2610.53|2620.73|2605.93|32
1737463410000|2025-01-21 12:43:30|2620.6|2605.8|2621.67|2606.87|2621.95|2607.15|2620.6|2605.8|34
1737463420000|2025-01-21 12:43:40|2621.65|2606.85|2621.79|2606.99|2622.3|2607.5|2620.94|2606.14|36
1737463430000|2025-01-21 12:43:50|2621.9|2607.1|2619.72|2604.92|2622.05|2607.25|2619.4|2604.6|37
1737463440000|2025-01-21 12:44:00|2619.6|2604.8|2621.53|2606.73|2622.45|2607.65|2619.6|2604.8|38
1737463450000|2025-01-21 12:44:10|2621.33|2606.53|2619.95|2605.15|2621.55|2606.75|2619.2|2604.4|34
1737463460000|2025-01-21 12:44:20|2620.7|2605.9|2623.9|2609.1|2625.18|2610.38|2620.7|2605.9|34
1737463470000|2025-01-21 12:44:30|2624.04|2609.24|2625.25|2610.45|2626.1|2611.3|2624.04|2609.24|33
1737463480000|2025-01-21 12:44:40|2624.88|2610.08|2626.36|2611.56|2626.75|2611.95|2624.59|2609.79|31
1737463490000|2025-01-21 12:44:50|2626.3|2611.5|2626.28|2611.48|2626.75|2611.95|2624.98|2610.18|36
1737463500000|2025-01-21 12:45:00|2626.37|2611.57|2627.53|2612.73|2628.48|2613.68|2626|2611.2|39
1737463510000|2025-01-21 12:45:10|2627.55|2612.75|2622.3|2607.5|2627.55|2612.75|2622.3|2607.5|38
1737463520000|2025-01-21 12:45:20|2622.44|2607.64|2619.5|2604.7|2622.65|2607.85|2618.65|2603.85|28
1737463530000|2025-01-21 12:45:30|2619.79|2604.99|2620.95|2606.15|2620.98|2606.18|2619.1|2604.3|31
1737463540000|2025-01-21 12:45:40|2620.9|2606.1|2620.25|2605.45|2621.23|2606.43|2618.5|2603.7|33
1737463550000|2025-01-21 12:45:50|2619.6|2604.8|2616.74|2601.94|2619.8|2605|2616.74|2601.94|34
1737463560000|2025-01-21 12:46:00|2616.37|2601.57|2615.39|2600.59|2616.87|2602.07|2614.82|2600.02|35
1737463570000|2025-01-21 12:46:10|2614.96|2600.16|2614.82|2600.02|2615.99|2601.19|2614.65|2599.85|36
1737463580000|2025-01-21 12:46:20|2614.85|2600.05|2617.75|2602.95|2618|2603.2|2614.75|2599.95|38
1737463590000|2025-01-21 12:46:30|2617.73|2602.93|2620.96|2606.16|2621.35|2606.55|2617.7|2602.9|37
1737463600000|2025-01-21 12:46:40|2620.04|2605.24|2618|2603.2|2620.9|2606.1|2617.8|2603|34
1737463610000|2025-01-21 12:46:50|2617.9|2603.1|2616.64|2601.84|2618.6|2603.8|2616.64|2601.84|36
1737463620000|2025-01-21 12:47:00|2616.61|2601.81|2615.45|2600.65|2616.9|2602.1|2614.48|2599.68|40
1737463630000|2025-01-21 12:47:10|2615.61|2600.81|2612.6|2597.8|2615.61|2600.81|2612.15|2597.35|36
1737463640000|2025-01-21 12:47:20|2612.69|2597.89|2611.8|2597|2613.1|2598.3|2610.85|2596.05|39
1737463650000|2025-01-21 12:47:30|2611.72|2596.92|2611.72|2596.92|2612.6|2597.8|2610.69|2595.89|39
1737463660000|2025-01-21 12:47:40|2611.68|2596.88|2612.82|2598.02|2613.65|2598.85|2611.6|2596.8|40
1737463670000|2025-01-21 12:47:50|2612.8|2598|2615.55|2600.75|2615.55|2600.75|2612.55|2597.75|32
1737463680000|2025-01-21 12:48:00|2615.75|2600.95|2612.75|2597.95|2615.92|2601.12|2612.58|2597.78|37
1737463690000|2025-01-21 12:48:10|2612.02|2597.22|2611.45|2596.65|2612.68|2597.88|2611.24|2596.44|35
1737463700000|2025-01-21 12:48:20|2611.4|2596.6|2616.9|2602.1|2616.9|2602.1|2611.35|2596.55|14
1737463710000|2025-01-21 12:48:30|2617.4|2602.6|2618.15|2603.35|2618.55|2603.75|2616.9|2602.1|28
1737463720000|2025-01-21 12:48:40|2618.65|2603.85|2616.78|2601.98|2618.69|2603.89|2616.42|2601.62|28
1737463730000|2025-01-21 12:48:50|2616.9|2602.1|2619.46|2604.66|2619.71|2604.91|2616.9|2602.1|31
1737463740000|2025-01-21 12:49:00|2619.38|2604.58|2621.64|2606.84|2621.75|2606.95|2618.85|2604.05|35
1737463750000|2025-01-21 12:49:10|2621.69|2606.89|2621.95|2607.15|2622|2607.2|2620.7|2605.9|34
1737463760000|2025-01-21 12:49:20|2621.92|2607.12|2622.85|2608.05|2623.75|2608.95|2621.73|2606.93|30
1737463770000|2025-01-21 12:49:30|2622.82|2608.02|2621.79|2606.99|2622.96|2608.16|2620.6|2605.8|32
1737463780000|2025-01-21 12:49:40|2621.84|2607.04|2618.65|2603.85|2621.99|2607.19|2618.5|2603.7|35
1737463790000|2025-01-21 12:49:50|2618.7|2603.9|2619.35|2604.55|2619.7|2604.9|2618.25|2603.45|32
1737463800000|2025-01-21 12:50:00|2619.48|2604.68|2622.75|2607.95|2623|2608.2|2618.25|2603.45|38
1737463810000|2025-01-21 12:50:10|2622.15|2607.35|2623.6|2608.8|2624.69|2609.89|2621.4|2606.6|35
1737463820000|2025-01-21 12:50:20|2623.75|2608.95|2623.9|2609.1|2624.79|2609.99|2623.68|2608.88|27
1737463830000|2025-01-21 12:50:30|2623.99|2609.19|2621|2606.2|2623.99|2609.19|2621|2606.2|37
1737463840000|2025-01-21 12:50:40|2621.27|2606.47|2620.75|2605.95|2621.69|2606.89|2620.18|2605.38|35
1737463850000|2025-01-21 12:50:50|2620.95|2606.15|2615.5|2600.7|2621|2606.2|2615.5|2600.7|33
1737463860000|2025-01-21 12:51:00|2615.68|2600.88|2613.45|2598.65|2616.6|2601.8|2613.45|2598.65|38
1737463870000|2025-01-21 12:51:10|2613.89|2599.09|2616.8|2602|2616.8|2602|2613.89|2599.09|34
1737463880000|2025-01-21 12:51:20|2616.9|2602.1|2615.95|2601.15|2617.7|2602.9|2615.7|2600.9|27
1737463890000|2025-01-21 12:51:30|2615.93|2601.13|2614.6|2599.8|2616.73|2601.93|2614.6|2599.8|16
1737463900000|2025-01-21 12:51:40|2614.55|2599.75|2611.47|2596.67|2614.55|2599.75|2611.47|2596.67|27
1737463910000|2025-01-21 12:51:50|2611.49|2596.69|2609.89|2595.09|2611.61|2596.81|2609.42|2594.62|38
1737463920000|2025-01-21 12:52:00|2609.93|2595.13|2611.75|2596.95|2612.66|2597.86|2609.75|2594.95|30
1737463930000|2025-01-21 12:52:10|2611.78|2596.98|2615.65|2600.85|2615.65|2600.85|2611.48|2596.68|39
1737463940000|2025-01-21 12:52:20|2615.83|2601.03|2616.65|2601.85|2618.98|2604.18|2615.83|2601.03|34
1737463950000|2025-01-21 12:52:30|2616.78|2601.98|2611.8|2597|2617.4|2602.6|2610.25|2595.45|36
1737463960000|2025-01-21 12:52:40|2611.9|2597.1|2612.38|2597.58|2613|2598.2|2611.13|2596.33|34
1737463970000|2025-01-21 12:52:50|2612.05|2597.25|2611.7|2596.9|2612.25|2597.45|2611|2596.2|34
1737463980000|2025-01-21 12:53:00|2611.68|2596.88|2612.83|2598.03|2612.83|2598.03|2611.35|2596.55|34
1737463990000|2025-01-21 12:53:10|2612.87|2598.07|2607.35|2592.55|2612.87|2598.07|2607.35|2592.55|31
1737464000000|2025-01-21 12:53:20|2607.59|2592.79|2604.05|2589.25|2607.6|2592.8|2603.4|2588.6|34
1737464010000|2025-01-21 12:53:30|2604.15|2589.35|2604.45|2589.65|2605.81|2591.01|2603.95|2589.15|36
1737464020000|2025-01-21 12:53:40|2604.09|2589.29|2601.65|2586.85|2604.75|2589.95|2601.2|2586.4|33
1737464030000|2025-01-21 12:53:50|2601|2586.2|2599.6|2584.8|2601.09|2586.29|2599.6|2584.8|37
1737464040000|2025-01-21 12:54:00|2599.5|2584.7|2599.4|2584.6|2600.15|2585.35|2599.4|2584.6|28
1737464050000|2025-01-21 12:54:10|2599.85|2585.05|2601.85|2587.05|2601.87|2587.07|2599.65|2584.85|27
1737464060000|2025-01-21 12:54:20|2601.75|2586.95|2599.85|2585.05|2603.65|2588.85|2599.83|2585.03|34
1737464070000|2025-01-21 12:54:30|2599.86|2585.06|2605.15|2590.35|2605.16|2590.36|2599.46|2584.66|31
1737464080000|2025-01-21 12:54:40|2605.55|2590.75|2603.95|2589.15|2606|2591.2|2603.95|2589.15|35
1737464090000|2025-01-21 12:54:50|2604|2589.2|2605.5|2590.7|2605.5|2590.7|2603.75|2588.95|23
1737464100000|2025-01-21 12:55:00|2605.55|2590.75|2607.75|2592.95|2607.8|2593|2604.65|2589.85|26
1737464110000|2025-01-21 12:55:10|2607.55|2592.75|2606.9|2592.1|2607.64|2592.84|2606.45|2591.65|28
1737464120000|2025-01-21 12:55:20|2606.95|2592.15|2605.05|2590.25|2607.81|2593.01|2605.05|2590.25|34
1737464130000|2025-01-21 12:55:30|2604.83|2590.03|2603.92|2589.12|2604.83|2590.03|2603.55|2588.75|33
1737464140000|2025-01-21 12:55:40|2603.46|2588.66|2603.55|2588.75|2603.87|2589.07|2602.88|2588.08|31
1737464150000|2025-01-21 12:55:50|2603.72|2588.92|2602.98|2588.18|2604.55|2589.75|2602.97|2588.17|36
1737464160000|2025-01-21 12:56:00|2602.96|2588.16|2603.7|2588.9|2603.75|2588.95|2601.52|2586.72|34
1737464170000|2025-01-21 12:56:10|2603.72|2588.92|2601.94|2587.14|2603.9|2589.1|2601.94|2587.14|36
1737464180000|2025-01-21 12:56:20|2602|2587.2|2602.73|2587.93|2602.73|2587.93|2601.9|2587.1|37
1737464190000|2025-01-21 12:56:30|2602.55|2587.75|2604.05|2589.25|2604.4|2589.6|2602.55|2587.75|34
1737464200000|2025-01-21 12:56:40|2604.25|2589.45|2603.56|2588.76|2604.25|2589.45|2603.56|2588.76|36
1737464210000|2025-01-21 12:56:50|2602.84|2588.04|2601.4|2586.6|2602.84|2588.04|2600.95|2586.15|37
1737464220000|2025-01-21 12:57:00|2601.43|2586.63|2600.93|2586.13|2602.72|2587.92|2600.4|2585.6|36
1737464230000|2025-01-21 12:57:10|2600.95|2586.15|2600.98|2586.18|2601.15|2586.35|2600.61|2585.81|26
1737464240000|2025-01-21 12:57:20|2600.95|2586.15|2599.04|2584.24|2601.65|2586.85|2598.9|2584.1|29
1737464250000|2025-01-21 12:57:30|2599.01|2584.21|2599.83|2585.03|2599.99|2585.19|2598.6|2583.8|32
1737464260000|2025-01-21 12:57:40|2599.86|2585.06|2599.26|2584.46|2599.86|2585.06|2598.9|2584.1|29
1737464270000|2025-01-21 12:57:50|2598.65|2583.85|2599.55|2584.75|2599.67|2584.87|2598.65|2583.85|31
1737464280000|2025-01-21 12:58:00|2599.51|2584.71|2598.85|2584.05|2599.69|2584.89|2597.8|2583|21
1737464290000|2025-01-21 12:58:10|2598.55|2583.75|2599.61|2584.81|2599.7|2584.9|2597.55|2582.75|17
1737464300000|2025-01-21 12:58:20|2599.63|2584.83|2598.98|2584.18|2600.4|2585.6|2598.87|2584.07|31
1737464310000|2025-01-21 12:58:30|2598.97|2584.17|2598.93|2584.13|2599.77|2584.97|2598.9|2584.1|33
1737464320000|2025-01-21 12:58:40|2598.61|2583.81|2598.5|2583.7|2598.85|2584.05|2597.9|2583.1|27
1737464330000|2025-01-21 12:58:50|2598.63|2583.83|2599.58|2584.78|2600.01|2585.21|2598.59|2583.79|32
1737464340000|2025-01-21 12:59:00|2599.61|2584.81|2599.6|2584.8|2599.7|2584.9|2598.6|2583.8|29
1737464350000|2025-01-21 12:59:10|2599.65|2584.85|2600.8|2586|2600.87|2586.07|2599.65|2584.85|34
1737464360000|2025-01-21 12:59:20|2600.75|2585.95|2600.73|2585.93|2601.49|2586.69|2599.93|2585.13|21
1737464370000|2025-01-21 12:59:30|2600.64|2585.84|2599.88|2585.08|2600.8|2586|2599.71|2584.91|26
1737464380000|2025-01-21 12:59:40|2600.6|2585.8|2602.04|2587.24|2602.2|2587.4|2600.6|2585.8|37
1737464390000|2025-01-21 12:59:50|2602.02|2587.22|2600.7|2585.9|2602.04|2587.24|2600.13|2585.33|29
1737464400000|2025-01-21 13:00:00|2600.76|2585.96|2607.18|2592.38|2607.54|2592.74|2600.76|2585.96|38
1737464410000|2025-01-21 13:00:10|2606.99|2592.19|2602.32|2587.52|2607.85|2593.05|2602.32|2587.52|35
1737464420000|2025-01-21 13:00:20|2602.06|2587.26|2603.75|2588.95|2604|2589.2|2601.89|2587.09|36
1737464430000|2025-01-21 13:00:30|2603.83|2589.03|2604.61|2589.81|2604.8|2590|2602.8|2588|36
1737464440000|2025-01-21 13:00:40|2604.75|2589.95|2600.95|2586.15|2604.75|2589.95|2599.93|2585.13|34
1737464450000|2025-01-21 13:00:50|2601|2586.2|2600.3|2585.5|2601.85|2587.05|2599.93|2585.13|36
1737464460000|2025-01-21 13:01:00|2600.05|2585.25|2598.6|2583.8|2600.1|2585.3|2598.35|2583.55|37
1737464470000|2025-01-21 13:01:10|2598.3|2583.5|2601.5|2586.7|2601.5|2586.7|2597.25|2582.45|38
1737464480000|2025-01-21 13:01:20|2601.8|2587|2599.55|2584.75|2602.7|2587.9|2599.55|2584.75|29
1737464490000|2025-01-21 13:01:30|2599.7|2584.9|2598.75|2583.95|2600.65|2585.85|2598.75|2583.95|24
1737464500000|2025-01-21 13:01:40|2598.7|2583.9|2598.15|2583.35|2600.02|2585.22|2597.95|2583.15|34
1737464510000|2025-01-21 13:01:50|2598.48|2583.68|2597.03|2582.23|2599.58|2584.78|2597.03|2582.23|33
1737464520000|2025-01-21 13:02:00|2597.2|2582.4|2597.75|2582.95|2598.77|2583.97|2596.15|2581.35|38
1737464530000|2025-01-21 13:02:10|2597.3|2582.5|2598.78|2583.98|2598.85|2584.05|2596.95|2582.15|37
1737464540000|2025-01-21 13:02:20|2598.83|2584.03|2600.8|2586|2600.8|2586|2598.83|2584.03|34
1737464550000|2025-01-21 13:02:30|2600.9|2586.1|2595.05|2580.25|2600.9|2586.1|2594.74|2579.94|38
1737464560000|2025-01-21 13:02:40|2594.8|2580|2596.6|2581.8|2597.55|2582.75|2594.65|2579.85|36
1737464570000|2025-01-21 13:02:50|2596.67|2581.87|2597.1|2582.3|2597.1|2582.3|2595.06|2580.26|34
1737464580000|2025-01-21 13:03:00|2596.87|2582.07|2596.09|2581.29|2597.05|2582.25|2594.55|2579.75|37
1737464590000|2025-01-21 13:03:10|2596.08|2581.28|2594.92|2580.12|2596.08|2581.28|2593.97|2579.17|37
1737464600000|2025-01-21 13:03:20|2594.87|2580.07|2593.87|2579.07|2595.91|2581.11|2593.87|2579.07|34
1737464610000|2025-01-21 13:03:30|2593.85|2579.05|2592.45|2577.65|2593.85|2579.05|2591.35|2576.55|36
1737464620000|2025-01-21 13:03:40|2592.58|2577.78|2588.35|2573.55|2592.8|2578|2588.05|2573.25|33
1737464630000|2025-01-21 13:03:50|2588.55|2573.75|2586.05|2571.25|2589.15|2574.35|2585.75|2570.95|35
1737464640000|2025-01-21 13:04:00|2586.35|2571.55|2587|2572.2|2587.25|2572.45|2585.78|2570.98|34
1737464650000|2025-01-21 13:04:10|2587.05|2572.25|2583.4|2568.6|2587.08|2572.28|2582.93|2568.13|30
1737464660000|2025-01-21 13:04:20|2583.45|2568.65|2582.04|2567.24|2583.45|2568.65|2581.4|2566.6|36
1737464670000|2025-01-21 13:04:30|2581.95|2567.15|2582.15|2567.35|2582.65|2567.85|2581.43|2566.63|36
1737464680000|2025-01-21 13:04:40|2582.2|2567.4|2583.04|2568.24|2583.75|2568.95|2582.06|2567.26|29
1737464690000|2025-01-21 13:04:50|2583.02|2568.22|2582.04|2567.24|2583.03|2568.23|2581.02|2566.22|30
1737464700000|2025-01-21 13:05:00|2582.55|2567.75|2581.6|2566.8|2583.1|2568.3|2580.97|2566.17|36
1737464710000|2025-01-21 13:05:10|2581.8|2567|2579.25|2564.45|2582|2567.2|2578.45|2563.65|38
1737464720000|2025-01-21 13:05:20|2579.2|2564.4|2578.03|2563.23|2579.65|2564.85|2577.91|2563.11|31
1737464730000|2025-01-21 13:05:30|2577.75|2562.95|2576.6|2561.8|2577.75|2562.95|2576.15|2561.35|33
1737464740000|2025-01-21 13:05:40|2576|2561.2|2576.79|2561.99|2577.15|2562.35|2575.65|2560.85|31
1737464750000|2025-01-21 13:05:50|2576.15|2561.35|2574.35|2559.55|2576.7|2561.9|2573.88|2559.08|35
1737464760000|2025-01-21 13:06:00|2574.65|2559.85|2574.07|2559.27|2575.15|2560.35|2573.85|2559.05|35
1737464770000|2025-01-21 13:06:10|2573.93|2559.13|2575.1|2560.3|2576.55|2561.75|2573.88|2559.08|36
1737464780000|2025-01-21 13:06:20|2576.05|2561.25|2576.12|2561.32|2576.65|2561.85|2575.9|2561.1|35
1737464790000|2025-01-21 13:06:30|2576.35|2561.55|2576.86|2562.06|2576.88|2562.08|2575.25|2560.45|35
1737464800000|2025-01-21 13:06:40|2576.85|2562.05|2575.93|2561.13|2576.88|2562.08|2575.93|2561.13|30
1737464810000|2025-01-21 13:06:50|2575.8|2561|2577.3|2562.5|2578.2|2563.4|2575.73|2560.93|35
1737464820000|2025-01-21 13:07:00|2577.5|2562.7|2576.14|2561.34|2577.5|2562.7|2575.05|2560.25|38
1737464830000|2025-01-21 13:07:10|2576.02|2561.22|2583.3|2568.5|2583.58|2568.78|2576.01|2561.21|37
1737464840000|2025-01-21 13:07:20|2583.05|2568.25|2577.6|2562.8|2583.05|2568.25|2576.99|2562.19|36
1737464850000|2025-01-21 13:07:30|2577.55|2562.75|2576.85|2562.05|2577.79|2562.99|2575.75|2560.95|32
1737464860000|2025-01-21 13:07:40|2576.93|2562.13|2575.92|2561.12|2576.93|2562.13|2574.99|2560.19|32
1737464870000|2025-01-21 13:07:50|2575.83|2561.03|2575.94|2561.14|2577.3|2562.5|2575.67|2560.87|34
1737464880000|2025-01-21 13:08:00|2575.78|2560.98|2571.05|2556.25|2576.05|2561.25|2570.98|2556.18|36
1737464890000|2025-01-21 13:08:10|2571.1|2556.3|2573.2|2558.4|2573.2|2558.4|2570.45|2555.65|34
1737464900000|2025-01-21 13:08:20|2573.7|2558.9|2571.89|2557.09|2575.1|2560.3|2570.9|2556.1|35
1737464910000|2025-01-21 13:08:30|2571.95|2557.15|2572.77|2557.97|2572.9|2558.1|2571.83|2557.03|30
1737464920000|2025-01-21 13:08:40|2572.6|2557.8|2570.74|2555.94|2573.7|2558.9|2570.66|2555.86|30
1737464930000|2025-01-21 13:08:50|2570.85|2556.05|2570.78|2555.98|2571.9|2557.1|2570.5|2555.7|33
1737464940000|2025-01-21 13:09:00|2570.88|2556.08|2570.6|2555.8|2572.88|2558.08|2570.25|2555.45|38
1737464950000|2025-01-21 13:09:10|2570.55|2555.75|2568.35|2553.55|2571.9|2557.1|2568.3|2553.5|22
1737464960000|2025-01-21 13:09:20|2568.45|2553.65|2568.87|2554.07|2568.95|2554.15|2567.9|2553.1|23
1737464970000|2025-01-21 13:09:30|2568.85|2554.05|2572.98|2558.18|2573.35|2558.55|2568.8|2554|35
1737464980000|2025-01-21 13:09:40|2573.04|2558.24|2575.1|2560.3|2575.1|2560.3|2573.04|2558.24|37
1737464990000|2025-01-21 13:09:50|2575.3|2560.5|2574.2|2559.4|2576.95|2562.15|2574.2|2559.4|38
1737465000000|2025-01-21 13:10:00|2574.4|2559.6|2581.7|2566.9|2581.8|2567|2574.4|2559.6|36
1737465010000|2025-01-21 13:10:10|2581.8|2567|2583.6|2568.8|2583.6|2568.8|2581.63|2566.83|37
1737465020000|2025-01-21 13:10:20|2583.5|2568.7|2584.58|2569.78|2584.62|2569.82|2583.1|2568.3|16
1737465030000|2025-01-21 13:10:30|2584.6|2569.8|2584.75|2569.95|2585.87|2571.07|2584|2569.2|35
1737465040000|2025-01-21 13:10:40|2584.8|2570|2586.78|2571.98|2586.9|2572.1|2584.8|2570|33
1737465050000|2025-01-21 13:10:50|2586.8|2572|2587.74|2572.94|2587.93|2573.13|2585.85|2571.05|32
1737465060000|2025-01-21 13:11:00|2587.81|2573.01|2588.75|2573.95|2589.85|2575.05|2587.75|2572.95|24
1737465070000|2025-01-21 13:11:10|2588.3|2573.5|2591.7|2576.9|2591.7|2576.9|2588.3|2573.5|34
1737465080000|2025-01-21 13:11:20|2591.68|2576.88|2594.71|2579.91|2594.76|2579.96|2591.68|2576.88|31
1737465090000|2025-01-21 13:11:30|2594.97|2580.17|2594.25|2579.45|2595.8|2581|2593.95|2579.15|39
1737465100000|2025-01-21 13:11:40|2593.95|2579.15|2587.65|2572.85|2596.72|2581.92|2587.4|2572.6|34
1737465110000|2025-01-21 13:11:50|2588.15|2573.35|2588.56|2573.76|2588.9|2574.1|2587.6|2572.8|35
1737465120000|2025-01-21 13:12:00|2587.99|2573.19|2585.9|2571.1|2587.99|2573.19|2585.04|2570.24|34
1737465130000|2025-01-21 13:12:10|2585.65|2570.85|2587.88|2573.08|2589.35|2574.55|2585|2570.2|36
1737465140000|2025-01-21 13:12:20|2588.5|2573.7|2585.45|2570.65|2589.3|2574.5|2585.18|2570.38|37
1737465150000|2025-01-21 13:12:30|2585.49|2570.69|2584.88|2570.08|2585.49|2570.69|2584.25|2569.45|29
1737465160000|2025-01-21 13:12:40|2584.75|2569.95|2584.43|2569.63|2585.9|2571.1|2584.04|2569.24|35
1737465170000|2025-01-21 13:12:50|2584.55|2569.75|2584.77|2569.97|2584.77|2569.97|2582.85|2568.05|36
1737465180000|2025-01-21 13:13:00|2584.75|2569.95|2582.71|2567.91|2584.78|2569.98|2582.71|2567.91|31
1737465190000|2025-01-21 13:13:10|2582.76|2567.96|2582.05|2567.25|2584.6|2569.8|2581.66|2566.86|35
1737465200000|2025-01-21 13:13:20|2582.25|2567.45|2582.56|2567.76|2583.87|2569.07|2581.85|2567.05|30
1737465210000|2025-01-21 13:13:30|2582.51|2567.71|2584.88|2570.08|2584.88|2570.08|2580.25|2565.45|29
1737465220000|2025-01-21 13:13:40|2584.98|2570.18|2581.25|2566.45|2584.98|2570.18|2581.25|2566.45|35
1737465230000|2025-01-21 13:13:50|2581.62|2566.82|2582.9|2568.1|2583.3|2568.5|2581.25|2566.45|23
1737465240000|2025-01-21 13:14:00|2582.68|2567.88|2584.54|2569.74|2584.55|2569.75|2582.68|2567.88|25
1737465250000|2025-01-21 13:14:10|2584.89|2570.09|2586.55|2571.75|2587.15|2572.35|2583.25|2568.45|23
1737465260000|2025-01-21 13:14:20|2586.87|2572.07|2586.58|2571.78|2589.1|2574.3|2586.58|2571.78|36
1737465270000|2025-01-21 13:14:30|2585.2|2570.4|2587.82|2573.02|2587.88|2573.08|2584.15|2569.35|33
1737465280000|2025-01-21 13:14:40|2587.76|2572.96|2587.25|2572.45|2589.8|2575|2587.25|2572.45|34
1737465290000|2025-01-21 13:14:50|2587.4|2572.6|2590.97|2576.17|2591.93|2577.13|2587.4|2572.6|36
1737465300000|2025-01-21 13:15:00|2591.08|2576.28|2594.7|2579.9|2594.7|2579.9|2590.83|2576.03|30
1737465310000|2025-01-21 13:15:10|2594.9|2580.1|2596.9|2582.1|2597.8|2583|2594.9|2580.1|37
1737465320000|2025-01-21 13:15:20|2597.05|2582.25|2597|2582.2|2597.95|2583.15|2595.88|2581.08|37
1737465330000|2025-01-21 13:15:30|2597.25|2582.45|2597.1|2582.3|2598.5|2583.7|2596.04|2581.24|38
1737465340000|2025-01-21 13:15:40|2597.25|2582.45|2597.85|2583.05|2597.95|2583.15|2596.34|2581.54|39
1737465350000|2025-01-21 13:15:50|2597.87|2583.07|2598.34|2583.54|2598.34|2583.54|2596.15|2581.35|36
1737465360000|2025-01-21 13:16:00|2598.36|2583.56|2597.6|2582.8|2598.36|2583.56|2597.45|2582.65|29
1737465370000|2025-01-21 13:16:10|2597.65|2582.85|2598.1|2583.3|2598.1|2583.3|2596.25|2581.45|35
1737465380000|2025-01-21 13:16:20|2597.9|2583.1|2590.7|2575.9|2597.9|2583.1|2590.7|2575.9|36
1737465390000|2025-01-21 13:16:30|2590.9|2576.1|2591.5|2576.7|2591.5|2576.7|2585.7|2570.9|39
1737465400000|2025-01-21 13:16:40|2591.45|2576.65|2592.08|2577.28|2592.95|2578.15|2588.73|2573.93|31
1737465410000|2025-01-21 13:16:50|2592.13|2577.33|2591.93|2577.13|2592.6|2577.8|2589.93|2575.13|32
1737465420000|2025-01-21 13:17:00|2592.55|2577.75|2593.04|2578.24|2594.3|2579.5|2591.9|2577.1|38
1737465430000|2025-01-21 13:17:10|2593.7|2578.9|2595.5|2580.7|2596.61|2581.81|2593.1|2578.3|38
1737465440000|2025-01-21 13:17:20|2595.59|2580.79|2595.9|2581.1|2596.9|2582.1|2594.85|2580.05|32
1737465450000|2025-01-21 13:17:30|2595.93|2581.13|2596.35|2581.55|2597.05|2582.25|2595.76|2580.96|36
1737465460000|2025-01-21 13:17:40|2596.55|2581.75|2597.62|2582.82|2597.87|2583.07|2596.55|2581.75|34
1737465470000|2025-01-21 13:17:50|2597.64|2582.84|2599.1|2584.3|2599.1|2584.3|2597.35|2582.55|34
1737465480000|2025-01-21 13:18:00|2599.2|2584.4|2600.53|2585.73|2601.15|2586.35|2599.2|2584.4|32
1737465490000|2025-01-21 13:18:10|2600.55|2585.75|2599.65|2584.85|2600.55|2585.75|2599.44|2584.64|23
1737465500000|2025-01-21 13:18:20|2599.73|2584.93|2595.8|2581|2599.8|2585|2595.63|2580.83|33
1737465510000|2025-01-21 13:18:30|2595.7|2580.9|2595.98|2581.18|2597.25|2582.45|2594.8|2580|31
1737465520000|2025-01-21 13:18:40|2596|2581.2|2599.9|2585.1|2599.9|2585.1|2596|2581.2|28
1737465530000|2025-01-21 13:18:50|2599.65|2584.85|2598.8|2584|2599.7|2584.9|2598.55|2583.75|20
1737465540000|2025-01-21 13:19:00|2598.4|2583.6|2598.9|2584.1|2599.06|2584.26|2598.4|2583.6|16
1737465550000|2025-01-21 13:19:10|2598.99|2584.19|2602.02|2587.22|2602.45|2587.65|2598.99|2584.19|32
1737465560000|2025-01-21 13:19:20|2602.04|2587.24|2600.93|2586.13|2602.04|2587.24|2599.95|2585.15|30
1737465570000|2025-01-21 13:19:30|2600.95|2586.15|2602.45|2587.65|2602.85|2588.05|2599.9|2585.1|36
1737465580000|2025-01-21 13:19:40|2602.5|2587.7|2600.3|2585.5|2603.1|2588.3|2600.3|2585.5|37
1737465590000|2025-01-21 13:19:50|2600.4|2585.6|2597.93|2583.13|2600.4|2585.6|2597.78|2582.98|31
1737465600000|2025-01-21 13:20:00|2597.98|2583.18|2592.75|2577.95|2597.98|2583.18|2592.6|2577.8|39
1737465610000|2025-01-21 13:20:10|2592.8|2578|2599.95|2585.15|2600|2585.2|2592.65|2577.85|33
1737465620000|2025-01-21 13:20:20|2599.4|2584.6|2597.75|2582.95|2599.55|2584.75|2596.98|2582.18|36
1737465630000|2025-01-21 13:20:30|2597.2|2582.4|2597.65|2582.85|2598.7|2583.9|2596.93|2582.13|35
1737465640000|2025-01-21 13:20:40|2597.7|2582.9|2596.2|2581.4|2598.3|2583.5|2594.88|2580.08|35
1737465650000|2025-01-21 13:20:50|2596.05|2581.25|2595.61|2580.81|2596.05|2581.25|2594.98|2580.18|33
1737465660000|2025-01-21 13:21:00|2595.59|2580.79|2600.53|2585.73|2600.7|2585.9|2594.68|2579.88|35
1737465670000|2025-01-21 13:21:10|2600.7|2585.9|2603.05|2588.25|2603.05|2588.25|2600.5|2585.7|35
1737465680000|2025-01-21 13:21:20|2602.93|2588.13|2603.5|2588.7|2603.75|2588.95|2602.9|2588.1|18
1737465690000|2025-01-21 13:21:30|2603.55|2588.75|2599.95|2585.15|2603.6|2588.8|2599.9|2585.1|34
1737465700000|2025-01-21 13:21:40|2600.55|2585.75|2604.33|2589.53|2604.35|2589.55|2600.5|2585.7|34
1737465710000|2025-01-21 13:21:50|2604.3|2589.5|2604.25|2589.45|2604.55|2589.75|2603.65|2588.85|17
1737465720000|2025-01-21 13:22:00|2604.42|2589.62|2605.8|2591|2607.55|2592.75|2603.9|2589.1|21
1737465730000|2025-01-21 13:22:10|2605.3|2590.5|2607.64|2592.84|2607.66|2592.86|2604.8|2590|29
1737465740000|2025-01-21 13:22:20|2607.83|2593.03|2608.55|2593.75|2608.55|2593.75|2605.38|2590.58|33
1737465750000|2025-01-21 13:22:30|2608.7|2593.9|2604.9|2590.1|2608.8|2594|2604.9|2590.1|35
1737465760000|2025-01-21 13:22:40|2604.7|2589.9|2603.8|2589|2605.02|2590.22|2603.72|2588.92|35
1737465770000|2025-01-21 13:22:50|2603.9|2589.1|2607.74|2592.94|2607.83|2593.03|2603.9|2589.1|34
1737465780000|2025-01-21 13:23:00|2607.85|2593.05|2605.9|2591.1|2608.55|2593.75|2605.8|2591|36
1737465790000|2025-01-21 13:23:10|2606.5|2591.7|2606.48|2591.68|2607.69|2592.89|2606.25|2591.45|38
1737465800000|2025-01-21 13:23:20|2606.1|2591.3|2607.58|2592.78|2608.1|2593.3|2605.9|2591.1|34
1737465810000|2025-01-21 13:23:30|2607.63|2592.83|2607.3|2592.5|2608.25|2593.45|2606.84|2592.04|31
1737465820000|2025-01-21 13:23:40|2607.35|2592.55|2608.7|2593.9|2608.73|2593.93|2607.33|2592.53|30
1737465830000|2025-01-21 13:23:50|2608.65|2593.85|2608|2593.2|2608.8|2594|2606.7|2591.9|31
1737465840000|2025-01-21 13:24:00|2607.98|2593.18|2605.3|2590.5|2607.98|2593.18|2605.3|2590.5|33
1737465850000|2025-01-21 13:24:10|2605.29|2590.49|2606.95|2592.15|2607.82|2593.02|2605.28|2590.48|31
1737465860000|2025-01-21 13:24:20|2606.8|2592|2608.7|2593.9|2608.75|2593.95|2606.65|2591.85|30
1737465870000|2025-01-21 13:24:30|2608.75|2593.95|2608.25|2593.45|2609.13|2594.33|2607.6|2592.8|24
1737465880000|2025-01-21 13:24:40|2608.14|2593.34|2607.62|2592.82|2608.58|2593.78|2607.45|2592.65|32
1737465890000|2025-01-21 13:24:50|2607.59|2592.79|2607.73|2592.93|2608.15|2593.35|2607.45|2592.65|24
1737465900000|2025-01-21 13:25:00|2608.1|2593.3|2608.65|2593.85|2609.15|2594.35|2608|2593.2|33
1737465910000|2025-01-21 13:25:10|2608.7|2593.9|2613.7|2598.9|2615.3|2600.5|2608.5|2593.7|31
1737465920000|2025-01-21 13:25:20|2613.9|2599.1|2616.7|2601.9|2616.7|2601.9|2613.75|2598.95|13
1737465930000|2025-01-21 13:25:30|2616.65|2601.85|2613.6|2598.8|2616.7|2601.9|2613.6|2598.8|24
1737465940000|2025-01-21 13:25:40|2613.7|2598.9|2615.87|2601.07|2615.87|2601.07|2613.56|2598.76|37
1737465950000|2025-01-21 13:25:50|2615.66|2600.86|2615.7|2600.9|2616.1|2601.3|2614.48|2599.68|36
1737465960000|2025-01-21 13:26:00|2615.82|2601.02|2615.54|2600.74|2615.84|2601.04|2614.85|2600.05|37
1737465970000|2025-01-21 13:26:10|2615.46|2600.66|2611.7|2596.9|2615.53|2600.73|2611.7|2596.9|37
1737465980000|2025-01-21 13:26:20|2611.8|2597|2610.9|2596.1|2611.8|2597|2610.4|2595.6|40
1737465990000|2025-01-21 13:26:30|2610.87|2596.07|2606.45|2591.65|2611.65|2596.85|2606.25|2591.45|33
1737466000000|2025-01-21 13:26:40|2606.75|2591.95|2605.9|2591.1|2607.66|2592.86|2605.07|2590.27|40
1737466010000|2025-01-21 13:26:50|2605.93|2591.13|2607.85|2593.05|2607.85|2593.05|2605.25|2590.45|37
1737466020000|2025-01-21 13:27:00|2607.83|2593.03|2602.35|2587.55|2608.45|2593.65|2602.35|2587.55|33
1737466030000|2025-01-21 13:27:10|2601.05|2586.25|2600.5|2585.7|2601.3|2586.5|2599.17|2584.37|40
1737466040000|2025-01-21 13:27:20|2600.61|2585.81|2604.8|2590|2605.3|2590.5|2600.61|2585.81|34
1737466050000|2025-01-21 13:27:30|2604.6|2589.8|2603.15|2588.35|2605.55|2590.75|2603.15|2588.35|37
1737466060000|2025-01-21 13:27:40|2602.9|2588.1|2601.41|2586.61|2602.9|2588.1|2600.2|2585.4|34
1737466070000|2025-01-21 13:27:50|2601.45|2586.65|2603.9|2589.1|2604|2589.2|2601.15|2586.35|32
1737466080000|2025-01-21 13:28:00|2604.85|2590.05|2603.09|2588.29|2605.05|2590.25|2603.09|2588.29|27
1737466090000|2025-01-21 13:28:10|2603.08|2588.28|2604.85|2590.05|2605.48|2590.68|2602.98|2588.18|33
1737466100000|2025-01-21 13:28:20|2604.87|2590.07|2602.76|2587.96|2604.9|2590.1|2602.7|2587.9|32
1737466110000|2025-01-21 13:28:30|2602.43|2587.63|2604.93|2590.13|2605|2590.2|2601.2|2586.4|32
1737466120000|2025-01-21 13:28:40|2605|2590.2|2604.92|2590.12|2605.9|2591.1|2603.85|2589.05|32
1737466130000|2025-01-21 13:28:50|2605.04|2590.24|2606.9|2592.1|2607.1|2592.3|2603.9|2589.1|37
1737466140000|2025-01-21 13:29:00|2606.8|2592|2609.9|2595.1|2609.9|2595.1|2606.7|2591.9|37
1737466150000|2025-01-21 13:29:10|2610.14|2595.34|2605.55|2590.75|2610.14|2595.34|2605.5|2590.7|30
1737466160000|2025-01-21 13:29:20|2605.8|2591|2604.95|2590.15|2605.9|2591.1|2604.29|2589.49|36
1737466170000|2025-01-21 13:29:30|2605.01|2590.21|2605.71|2590.91|2606.1|2591.3|2605.01|2590.21|29
1737466180000|2025-01-21 13:29:40|2605.9|2591.1|2602.05|2587.25|2605.9|2591.1|2602.05|2587.25|27
1737466190000|2025-01-21 13:29:50|2601.9|2587.1|2602.45|2587.65|2603.8|2589|2601.9|2587.1|22
1737466200000|2025-01-21 13:30:00|2602.5|2587.7|2601.05|2586.25|2602.7|2587.9|2600.19|2585.39|25
1737466210000|2025-01-21 13:30:10|2601.1|2586.3|2594.96|2580.16|2601.1|2586.3|2594.96|2580.16|37
1737466220000|2025-01-21 13:30:20|2595|2580.2|2593.98|2579.18|2595|2580.2|2593.5|2578.7|34
1737466230000|2025-01-21 13:30:30|2594.06|2579.26|2591.93|2577.13|2595.65|2580.85|2591.75|2576.95|32
1737466240000|2025-01-21 13:30:40|2591.95|2577.15|2591.99|2577.19|2592.93|2578.13|2590.98|2576.18|33
1737466250000|2025-01-21 13:30:50|2591.97|2577.17|2592|2577.2|2592|2577.2|2590.84|2576.04|32
1737466260000|2025-01-21 13:31:00|2592.03|2577.23|2597.13|2582.33|2597.15|2582.35|2592.03|2577.23|38
1737466270000|2025-01-21 13:31:10|2596.97|2582.17|2595.25|2580.45|2597.9|2583.1|2593.9|2579.1|38
1737466280000|2025-01-21 13:31:20|2595.2|2580.4|2597.73|2582.93|2598|2583.2|2595.01|2580.21|39
1737466290000|2025-01-21 13:31:30|2597.93|2583.13|2594.68|2579.88|2597.95|2583.15|2593.8|2579|36
1737466300000|2025-01-21 13:31:40|2594.65|2579.85|2591.95|2577.15|2594.88|2580.08|2591.4|2576.6|35
1737466310000|2025-01-21 13:31:50|2591.92|2577.12|2592.6|2577.8|2592.7|2577.9|2591.1|2576.3|37
1737466320000|2025-01-21 13:32:00|2592.74|2577.94|2590.82|2576.02|2592.74|2577.94|2590.55|2575.75|34
1737466330000|2025-01-21 13:32:10|2590.35|2575.55|2590.99|2576.19|2591.45|2576.65|2589.9|2575.1|35
1737466340000|2025-01-21 13:32:20|2591|2576.2|2591.93|2577.13|2593|2578.2|2591|2576.2|30
1737466350000|2025-01-21 13:32:30|2592.07|2577.27|2592.91|2578.11|2593.95|2579.15|2591.35|2576.55|35
1737466360000|2025-01-21 13:32:40|2592.07|2577.27|2586.03|2571.23|2592.07|2577.27|2584.8|2570|33
1737466370000|2025-01-21 13:32:50|2585.87|2571.07|2586.72|2571.92|2587.83|2573.03|2585.8|2571|36
1737466380000|2025-01-21 13:33:00|2586.94|2572.14|2584.4|2569.6|2587.02|2572.22|2584.25|2569.45|31
1737466390000|2025-01-21 13:33:10|2584.6|2569.8|2585.8|2571|2585.94|2571.14|2584.2|2569.4|27
1737466400000|2025-01-21 13:33:20|2586.05|2571.25|2587|2572.2|2587|2572.2|2584.9|2570.1|38
1737466410000|2025-01-21 13:33:30|2586.82|2572.02|2584.9|2570.1|2587.68|2572.88|2584.35|2569.55|30
1737466420000|2025-01-21 13:33:40|2584.65|2569.85|2585.98|2571.18|2586|2571.2|2584.65|2569.85|22
1737466430000|2025-01-21 13:33:50|2585.64|2570.84|2584.98|2570.18|2585.74|2570.94|2584.68|2569.88|28
1737466440000|2025-01-21 13:34:00|2584.81|2570.01|2585.84|2571.04|2585.84|2571.04|2584.5|2569.7|28
1737466450000|2025-01-21 13:34:10|2585.9|2571.1|2583.2|2568.4|2586.1|2571.3|2581.9|2567.1|33
1737466460000|2025-01-21 13:34:20|2582.95|2568.15|2582.9|2568.1|2582.95|2568.15|2582.2|2567.4|34
1737466470000|2025-01-21 13:34:30|2583.1|2568.3|2584.82|2570.02|2584.83|2570.03|2582.99|2568.19|34
1737466480000|2025-01-21 13:34:40|2584.85|2570.05|2582.65|2567.85|2584.88|2570.08|2582.57|2567.77|37
1737466490000|2025-01-21 13:34:50|2582.75|2567.95|2583.25|2568.45|2583.75|2568.95|2582.6|2567.8|32
1737466500000|2025-01-21 13:35:00|2582.95|2568.15|2583.35|2568.55|2583.35|2568.55|2581.92|2567.12|31
1737466510000|2025-01-21 13:35:10|2582.94|2568.14|2587.9|2573.1|2588.25|2573.45|2582.94|2568.14|36
1737466520000|2025-01-21 13:35:20|2588.22|2573.42|2585.83|2571.03|2589.7|2574.9|2585.8|2571|35
1737466530000|2025-01-21 13:35:30|2585.7|2570.9|2586.85|2572.05|2586.85|2572.05|2585.7|2570.9|35
1737466540000|2025-01-21 13:35:40|2586.95|2572.15|2585.86|2571.06|2587.25|2572.45|2585.86|2571.06|31
1737466550000|2025-01-21 13:35:50|2585.1|2570.3|2583.88|2569.08|2585.5|2570.7|2583.64|2568.84|31
1737466560000|2025-01-21 13:36:00|2583.98|2569.18|2585|2570.2|2585.65|2570.85|2583.9|2569.1|30
1737466570000|2025-01-21 13:36:10|2584.95|2570.15|2584.85|2570.05|2586.04|2571.24|2584.73|2569.93|33
1737466580000|2025-01-21 13:36:20|2584.88|2570.08|2585.55|2570.75|2586|2571.2|2584.88|2570.08|27
1737466590000|2025-01-21 13:36:30|2585.6|2570.8|2582.8|2568|2586.05|2571.25|2582.8|2568|29
1737466600000|2025-01-21 13:36:40|2583|2568.2|2581.75|2566.95|2583.9|2569.1|2580.86|2566.06|30
1737466610000|2025-01-21 13:36:50|2582.1|2567.3|2579.9|2565.1|2582.15|2567.35|2579.9|2565.1|32
1737466620000|2025-01-21 13:37:00|2580.9|2566.1|2580.5|2565.7|2581.1|2566.3|2578.9|2564.1|11
1737466630000|2025-01-21 13:37:10|2580.65|2565.85|2578.65|2563.85|2580.65|2565.85|2577.9|2563.1|26
1737466640000|2025-01-21 13:37:20|2578.55|2563.75|2577.95|2563.15|2578.65|2563.85|2577.92|2563.12|25
1737466650000|2025-01-21 13:37:30|2577.9|2563.1|2575.04|2560.24|2577.9|2563.1|2574.9|2560.1|31
1737466660000|2025-01-21 13:37:40|2575.09|2560.29|2581.04|2566.24|2581.2|2566.4|2574.95|2560.15|36
1737466670000|2025-01-21 13:37:50|2580.57|2565.77|2579.25|2564.45|2580.57|2565.77|2578.27|2563.47|36
1737466680000|2025-01-21 13:38:00|2579.35|2564.55|2581.96|2567.16|2582|2567.2|2579.01|2564.21|36
1737466690000|2025-01-21 13:38:10|2582.55|2567.75|2585.98|2571.18|2585.98|2571.18|2582.55|2567.75|39
1737466700000|2025-01-21 13:38:20|2586.22|2571.42|2587.09|2572.29|2587.11|2572.31|2586.22|2571.42|37
1737466710000|2025-01-21 13:38:30|2587.14|2572.34|2587.9|2573.1|2587.95|2573.15|2587|2572.2|34
1737466720000|2025-01-21 13:38:40|2587.65|2572.85|2587.95|2573.15|2587.95|2573.15|2586.5|2571.7|34
1737466730000|2025-01-21 13:38:50|2588.01|2573.21|2588|2573.2|2588.75|2573.95|2586.85|2572.05|32
1737466740000|2025-01-21 13:39:00|2587.95|2573.15|2585.9|2571.1|2588.05|2573.25|2585.8|2571|36
1737466750000|2025-01-21 13:39:10|2585.43|2570.63|2584.88|2570.08|2585.43|2570.63|2583.4|2568.6|37
1737466760000|2025-01-21 13:39:20|2584.79|2569.99|2585.4|2570.6|2586.1|2571.3|2584.79|2569.99|27
1737466770000|2025-01-21 13:39:30|2585.58|2570.78|2585.05|2570.25|2585.78|2570.98|2584.22|2569.42|30
1737466780000|2025-01-21 13:39:40|2584.85|2570.05|2581.9|2567.1|2584.85|2570.05|2581.88|2567.08|35
1737466790000|2025-01-21 13:39:50|2581.95|2567.15|2580.95|2566.15|2583.72|2568.92|2580.93|2566.13|27
1737466800000|2025-01-21 13:40:00|2580.85|2566.05|2578.9|2564.1|2580.98|2566.18|2578.35|2563.55|36
1737466810000|2025-01-21 13:40:10|2578.95|2564.15|2581.4|2566.6|2582.1|2567.3|2578.65|2563.85|36
1737466820000|2025-01-21 13:40:20|2581.53|2566.73|2579.4|2564.6|2581.62|2566.82|2579.4|2564.6|36
1737466830000|2025-01-21 13:40:30|2579.35|2564.55|2579.55|2564.75|2580.9|2566.1|2578.83|2564.03|35
1737466840000|2025-01-21 13:40:40|2579.8|2565|2580.68|2565.88|2580.97|2566.17|2578.56|2563.76|39
1737466850000|2025-01-21 13:40:50|2580.83|2566.03|2578.35|2563.55|2581.85|2567.05|2578.25|2563.45|35
1737466860000|2025-01-21 13:41:00|2579.25|2564.45|2577.4|2562.6|2579.6|2564.8|2577.05|2562.25|32
1737466870000|2025-01-21 13:41:10|2577.25|2562.45|2580.08|2565.28|2580.08|2565.28|2576.99|2562.19|33
1737466880000|2025-01-21 13:41:20|2580.25|2565.45|2580.93|2566.13|2581|2566.2|2578.4|2563.6|33
1737466890000|2025-01-21 13:41:30|2580.79|2565.99|2580.69|2565.89|2583.3|2568.5|2580.6|2565.8|38
1737466900000|2025-01-21 13:41:40|2580.77|2565.97|2583.41|2568.61|2583.57|2568.77|2580.62|2565.82|35
1737466910000|2025-01-21 13:41:50|2583.05|2568.25|2582.92|2568.12|2583.1|2568.3|2582.35|2567.55|30
1737466920000|2025-01-21 13:42:00|2583.2|2568.4|2581.88|2567.08|2583.9|2569.1|2580.9|2566.1|38
1737466930000|2025-01-21 13:42:10|2581.82|2567.02|2580.08|2565.28|2581.82|2567.02|2579.8|2565|33
1737466940000|2025-01-21 13:42:20|2580.5|2565.7|2582.75|2567.95|2582.75|2567.95|2580.38|2565.58|34
1737466950000|2025-01-21 13:42:30|2583.1|2568.3|2581.96|2567.16|2583.2|2568.4|2581.96|2567.16|33
1737466960000|2025-01-21 13:42:40|2582|2567.2|2582.95|2568.15|2583.9|2569.1|2581.95|2567.15|35
1737466970000|2025-01-21 13:42:50|2582.88|2568.08|2585.1|2570.3|2585.1|2570.3|2582.88|2568.08|32
1737466980000|2025-01-21 13:43:00|2585.25|2570.45|2588.2|2573.4|2588.2|2573.4|2584.83|2570.03|36
1737466990000|2025-01-21 13:43:10|2588.25|2573.45|2589.05|2574.25|2589.05|2574.25|2587.7|2572.9|30
1737467000000|2025-01-21 13:43:20|2589.45|2574.65|2590.13|2575.33|2590.9|2576.1|2588.9|2574.1|28
1737467010000|2025-01-21 13:43:30|2590.04|2575.24|2590.85|2576.05|2590.88|2576.08|2588.8|2574|32
1737467020000|2025-01-21 13:43:40|2591.05|2576.25|2589.94|2575.14|2591.15|2576.35|2589.88|2575.08|36
1737467030000|2025-01-21 13:43:50|2589.88|2575.08|2589.03|2574.23|2589.88|2575.08|2587.95|2573.15|29
1737467040000|2025-01-21 13:44:00|2589.15|2574.35|2591.9|2577.1|2592.1|2577.3|2588.93|2574.13|37
1737467050000|2025-01-21 13:44:10|2592|2577.2|2594.58|2579.78|2594.58|2579.78|2592|2577.2|27
1737467060000|2025-01-21 13:44:20|2594.65|2579.85|2595.88|2581.08|2595.9|2581.1|2594.39|2579.59|25
1737467070000|2025-01-21 13:44:30|2595.93|2581.13|2595.79|2580.99|2596.29|2581.49|2594.76|2579.96|27
1737467080000|2025-01-21 13:44:40|2595.82|2581.02|2596.76|2581.96|2596.76|2581.96|2595.65|2580.85|31
1737467090000|2025-01-21 13:44:50|2596.48|2581.68|2595.81|2581.01|2596.78|2581.98|2595.8|2581|32
1737467100000|2025-01-21 13:45:00|2595.65|2580.85|2594.75|2579.95|2595.9|2581.1|2594.35|2579.55|35
1737467110000|2025-01-21 13:45:10|2594.7|2579.9|2593.25|2578.45|2594.83|2580.03|2592.7|2577.9|36
1737467120000|2025-01-21 13:45:20|2593.6|2578.8|2592.3|2577.5|2593.93|2579.13|2592.05|2577.25|34
1737467130000|2025-01-21 13:45:30|2592.35|2577.55|2592.5|2577.7|2593|2578.2|2591.84|2577.04|26
1737467140000|2025-01-21 13:45:40|2592.4|2577.6|2592.77|2577.97|2593.63|2578.83|2592.4|2577.6|32
1737467150000|2025-01-21 13:45:50|2592.71|2577.91|2595.65|2580.85|2596|2581.2|2592.71|2577.91|34
1737467160000|2025-01-21 13:46:00|2595.58|2580.78|2594.71|2579.91|2596.79|2581.99|2594.3|2579.5|35
1737467170000|2025-01-21 13:46:10|2594.74|2579.94|2595.01|2580.21|2595.6|2580.8|2593.31|2578.51|35
1737467180000|2025-01-21 13:46:20|2595.6|2580.8|2596.55|2581.75|2596.9|2582.1|2595.5|2580.7|34
1737467190000|2025-01-21 13:46:30|2596.6|2581.8|2596.76|2581.96|2597.85|2583.05|2596|2581.2|35
1737467200000|2025-01-21 13:46:40|2596.85|2582.05|2596.98|2582.18|2597.82|2583.02|2596.76|2581.96|31
1737467210000|2025-01-21 13:46:50|2596.57|2581.77|2593.6|2578.8|2596.6|2581.8|2593.05|2578.25|39
1737467220000|2025-01-21 13:47:00|2593.85|2579.05|2597.58|2582.78|2597.71|2582.91|2593.84|2579.04|36
1737467230000|2025-01-21 13:47:10|2597.77|2582.97|2600.17|2585.37|2600.88|2586.08|2597.35|2582.55|38
1737467240000|2025-01-21 13:47:20|2600.16|2585.36|2598.5|2583.7|2600.16|2585.36|2597.98|2583.18|34
1737467250000|2025-01-21 13:47:30|2598.91|2584.11|2598.54|2583.74|2599.45|2584.65|2597.98|2583.18|39
1737467260000|2025-01-21 13:47:40|2598.57|2583.77|2598.24|2583.44|2598.57|2583.77|2596.42|2581.62|30
1737467270000|2025-01-21 13:47:50|2598.28|2583.48|2596.49|2581.69|2598.53|2583.73|2596.49|2581.69|32
1737467280000|2025-01-21 13:48:00|2596.58|2581.78|2596.59|2581.79|2596.78|2581.98|2595.7|2580.9|34
1737467290000|2025-01-21 13:48:10|2596.52|2581.72|2595.28|2580.48|2596.52|2581.72|2595.28|2580.48|31
1737467300000|2025-01-21 13:48:20|2594.89|2580.09|2596.1|2581.3|2596.65|2581.85|2594.8|2580|28
1737467310000|2025-01-21 13:48:30|2596.3|2581.5|2594.95|2580.15|2596.35|2581.55|2594.6|2579.8|24
1737467320000|2025-01-21 13:48:40|2594.99|2580.19|2595.94|2581.14|2596.1|2581.3|2594.99|2580.19|35
1737467330000|2025-01-21 13:48:50|2596.08|2581.28|2594.71|2579.91|2596.08|2581.28|2594.58|2579.78|31
1737467340000|2025-01-21 13:49:00|2594.78|2579.98|2592.42|2577.62|2594.78|2579.98|2591.65|2576.85|31
1737467350000|2025-01-21 13:49:10|2592.39|2577.59|2593.63|2578.83|2593.72|2578.92|2591.78|2576.98|37
1737467360000|2025-01-21 13:49:20|2593.6|2578.8|2591.48|2576.68|2593.6|2578.8|2591.3|2576.5|25
1737467370000|2025-01-21 13:49:30|2591.5|2576.7|2590.76|2575.96|2592.31|2577.51|2590.7|2575.9|34
1737467380000|2025-01-21 13:49:40|2590.7|2575.9|2592.56|2577.76|2592.62|2577.82|2590.7|2575.9|27
1737467390000|2025-01-21 13:49:50|2592.51|2577.71|2592.9|2578.1|2593.05|2578.25|2592.25|2577.45|35
1737467400000|2025-01-21 13:50:00|2592.8|2578|2588.4|2573.6|2592.85|2578.05|2586.8|2572|37
1737467410000|2025-01-21 13:50:10|2588.54|2573.74|2589.82|2575.02|2589.82|2575.02|2588.4|2573.6|37
1737467420000|2025-01-21 13:50:20|2589.2|2574.4|2587.93|2573.13|2589.83|2575.03|2587.8|2573|35
1737467430000|2025-01-21 13:50:30|2587.8|2573|2586.03|2571.23|2587.93|2573.13|2586.03|2571.23|33
1737467440000|2025-01-21 13:50:40|2586.3|2571.5|2586.82|2572.02|2586.82|2572.02|2585.6|2570.8|32
1737467450000|2025-01-21 13:50:50|2586.85|2572.05|2584.95|2570.15|2586.87|2572.07|2584.95|2570.15|33
1737467460000|2025-01-21 13:51:00|2584.55|2569.75|2583.77|2568.97|2584.95|2570.15|2583.73|2568.93|31
1737467470000|2025-01-21 13:51:10|2583.35|2568.55|2583.9|2569.1|2584.66|2569.86|2582.96|2568.16|36
1737467480000|2025-01-21 13:51:20|2583.7|2568.9|2580.9|2566.1|2583.7|2568.9|2580.8|2566|30
1737467490000|2025-01-21 13:51:30|2580.85|2566.05|2580.55|2565.75|2582.05|2567.25|2580.55|2565.75|33
1737467500000|2025-01-21 13:51:40|2580.65|2565.85|2580.45|2565.65|2581.05|2566.25|2580.45|2565.65|12
1737467510000|2025-01-21 13:51:50|2580.15|2565.35|2579.95|2565.15|2580.15|2565.35|2579.65|2564.85|13
1737467520000|2025-01-21 13:52:00|2579.88|2565.08|2581.8|2567|2581.8|2567|2579.83|2565.03|36
1737467530000|2025-01-21 13:52:10|2581.85|2567.05|2574.65|2559.85|2581.85|2567.05|2574.65|2559.85|30
1737467540000|2025-01-21 13:52:20|2574.7|2559.9|2575.8|2561|2575.8|2561|2573.83|2559.03|37
1737467550000|2025-01-21 13:52:30|2575.88|2561.08|2573.92|2559.12|2575.88|2561.08|2573.85|2559.05|34
1737467560000|2025-01-21 13:52:40|2573.99|2559.19|2572.84|2558.04|2574.1|2559.3|2571.5|2556.7|35
1737467570000|2025-01-21 13:52:50|2572.9|2558.1|2572.9|2558.1|2572.95|2558.15|2571.28|2556.48|34
1737467580000|2025-01-21 13:53:00|2572.7|2557.9|2572.17|2557.37|2572.7|2557.9|2571.99|2557.19|37
1737467590000|2025-01-21 13:53:10|2572.2|2557.4|2571.25|2556.45|2572.88|2558.08|2570.99|2556.19|26
1737467600000|2025-01-21 13:53:20|2570.9|2556.1|2572.65|2557.85|2572.65|2557.85|2570.9|2556.1|33
1737467610000|2025-01-21 13:53:30|2572.95|2558.15|2572.96|2558.16|2573.9|2559.1|2571.76|2556.96|30
1737467620000|2025-01-21 13:53:40|2573.01|2558.21|2573.85|2559.05|2574.61|2559.81|2573.01|2558.21|31
1737467630000|2025-01-21 13:53:50|2573.84|2559.04|2573.03|2558.23|2573.9|2559.1|2572.3|2557.5|28
1737467640000|2025-01-21 13:54:00|2572.99|2558.19|2573.81|2559.01|2574.35|2559.55|2572.9|2558.1|32
1737467650000|2025-01-21 13:54:10|2573.25|2558.45|2573.97|2559.17|2574.5|2559.7|2572.9|2558.1|35
1737467660000|2025-01-21 13:54:20|2574.3|2559.5|2574.8|2560|2574.81|2560.01|2574.01|2559.21|22
1737467670000|2025-01-21 13:54:30|2574.79|2559.99|2575.85|2561.05|2575.95|2561.15|2574.79|2559.99|23
1737467680000|2025-01-21 13:54:40|2575.84|2561.04|2575.66|2560.86|2575.86|2561.06|2575.43|2560.63|29
1737467690000|2025-01-21 13:54:50|2575.74|2560.94|2575.76|2560.96|2575.9|2561.1|2575.35|2560.55|29
1737467700000|2025-01-21 13:55:00|2575.73|2560.93|2579.09|2564.29|2579.09|2564.29|2575.2|2560.4|35
1737467710000|2025-01-21 13:55:10|2579.55|2564.75|2579.75|2564.95|2580.25|2565.45|2579.38|2564.58|33
1737467720000|2025-01-21 13:55:20|2579.8|2565|2579.71|2564.91|2580.9|2566.1|2579.69|2564.89|25
1737467730000|2025-01-21 13:55:30|2579.69|2564.89|2577.48|2562.68|2579.82|2565.02|2576.85|2562.05|30
1737467740000|2025-01-21 13:55:40|2577.45|2562.65|2575.7|2560.9|2577.56|2562.76|2575.6|2560.8|24
1737467750000|2025-01-21 13:55:50|2575.65|2560.85|2574.7|2559.9|2575.73|2560.93|2574.7|2559.9|31
1737467760000|2025-01-21 13:56:00|2574.76|2559.96|2573.53|2558.73|2575.15|2560.35|2573.53|2558.73|32
1737467770000|2025-01-21 13:56:10|2573.18|2558.38|2572.98|2558.18|2574.05|2559.25|2572.43|2557.63|31
1737467780000|2025-01-21 13:56:20|2572.94|2558.14|2575.4|2560.6|2575.4|2560.6|2572.94|2558.14|35
1737467790000|2025-01-21 13:56:30|2575.11|2560.31|2575.97|2561.17|2576.05|2561.25|2575.11|2560.31|23
1737467800000|2025-01-21 13:56:40|2575.98|2561.18|2578.71|2563.91|2578.78|2563.98|2575.98|2561.18|37
1737467810000|2025-01-21 13:56:50|2578.42|2563.62|2574.15|2559.35|2578.76|2563.96|2571.33|2556.53|32
1737467820000|2025-01-21 13:57:00|2573.95|2559.15|2573.75|2558.95|2574.25|2559.45|2573.74|2558.94|34
1737467830000|2025-01-21 13:57:10|2573.82|2559.02|2573.95|2559.15|2574.06|2559.26|2573.7|2558.9|21
1737467840000|2025-01-21 13:57:20|2573.77|2558.97|2572.52|2557.72|2573.77|2558.97|2571.57|2556.77|21
1737467850000|2025-01-21 13:57:30|2572.57|2557.77|2572.63|2557.83|2572.83|2558.03|2572|2557.2|23
1737467860000|2025-01-21 13:57:40|2572.45|2557.65|2573.88|2559.08|2574.09|2559.29|2572.17|2557.37|30
1737467870000|2025-01-21 13:57:50|2573.9|2559.1|2573.9|2559.1|2573.91|2559.11|2572.95|2558.15|21
1737467880000|2025-01-21 13:58:00|2573.95|2559.15|2576.15|2561.35|2576.15|2561.35|2573.85|2559.05|29
1737467890000|2025-01-21 13:58:10|2575.99|2561.19|2575.06|2560.26|2576.15|2561.35|2574.96|2560.16|32
1737467900000|2025-01-21 13:58:20|2575.08|2560.28|2574.84|2560.04|2575.75|2560.95|2574.65|2559.85|27
1737467910000|2025-01-21 13:58:30|2574.86|2560.06|2574.89|2560.09|2575|2560.2|2574.85|2560.05|19
1737467920000|2025-01-21 13:58:40|2574.91|2560.11|2573.54|2558.74|2574.91|2560.11|2573.3|2558.5|28
1737467930000|2025-01-21 13:58:50|2573.15|2558.35|2571.99|2557.19|2573.65|2558.85|2571.65|2556.85|25
1737467940000|2025-01-21 13:59:00|2571.88|2557.08|2571.85|2557.05|2572.15|2557.35|2570.9|2556.1|27
1737467950000|2025-01-21 13:59:10|2571.88|2557.08|2575.83|2561.03|2575.85|2561.05|2571.88|2557.08|29
1737467960000|2025-01-21 13:59:20|2575.78|2560.98|2574.2|2559.4|2575.9|2561.1|2574.2|2559.4|23
1737467970000|2025-01-21 13:59:30|2574.5|2559.7|2574.15|2559.35|2574.5|2559.7|2573.45|2558.65|23
1737467980000|2025-01-21 13:59:40|2574.01|2559.21|2574.9|2560.1|2574.9|2560.1|2573.97|2559.17|10
1737467990000|2025-01-21 13:59:50|2574.88|2560.08|2576.02|2561.22|2576.02|2561.22|2574.88|2560.08|19
1737468000000|2025-01-21 14:00:00|2576|2561.2|2580.88|2566.08|2581.1|2566.3|2576|2561.2|27
1737468010000|2025-01-21 14:00:10|2580.97|2566.17|2578.79|2563.99|2580.99|2566.19|2578.7|2563.9|36
1737468020000|2025-01-21 14:00:20|2578.84|2564.04|2579.9|2565.1|2579.9|2565.1|2578.75|2563.95|31
1737468030000|2025-01-21 14:00:30|2579.84|2565.04|2577.9|2563.1|2579.9|2565.1|2577.88|2563.08|27
1737468040000|2025-01-21 14:00:40|2578.1|2563.3|2581.83|2567.03|2581.83|2567.03|2578.1|2563.3|34
1737468050000|2025-01-21 14:00:50|2581.6|2566.8|2580.9|2566.1|2581.98|2567.18|2580.8|2566|27
1737468060000|2025-01-21 14:01:00|2580.98|2566.18|2573.85|2559.05|2581.65|2566.85|2573.85|2559.05|34
1737468070000|2025-01-21 14:01:10|2573.8|2559|2574|2559.2|2575.45|2560.65|2573.8|2559|33
1737468080000|2025-01-21 14:01:20|2574.04|2559.24|2573.96|2559.16|2575.1|2560.3|2572.9|2558.1|31
1737468090000|2025-01-21 14:01:30|2574.1|2559.3|2574.74|2559.94|2574.75|2559.95|2573.6|2558.8|31
1737468100000|2025-01-21 14:01:40|2574.75|2559.95|2575.61|2560.81|2576|2561.2|2574.75|2559.95|28
1737468110000|2025-01-21 14:01:50|2575.45|2560.65|2572.96|2558.16|2575.45|2560.65|2572.85|2558.05|36
1737468120000|2025-01-21 14:02:00|2572.99|2558.19|2570.22|2555.42|2574|2559.2|2570.05|2555.25|30
1737468130000|2025-01-21 14:02:10|2570.01|2555.21|2569.45|2554.65|2570.1|2555.3|2568.9|2554.1|18
1737468140000|2025-01-21 14:02:20|2569.5|2554.7|2571.65|2556.85|2571.65|2556.85|2568.9|2554.1|20
1737468150000|2025-01-21 14:02:30|2571.6|2556.8|2569.65|2554.85|2571.78|2556.98|2568.95|2554.15|27
1737468160000|2025-01-21 14:02:40|2569.79|2554.99|2568.01|2553.21|2569.95|2555.15|2568.01|2553.21|29
1737468170000|2025-01-21 14:02:50|2568.15|2553.35|2565.24|2550.44|2568.3|2553.5|2565.24|2550.44|25
1737468180000|2025-01-21 14:03:00|2565.27|2550.47|2567.56|2552.76|2567.85|2553.05|2564.85|2550.05|30
1737468190000|2025-01-21 14:03:10|2567.95|2553.15|2571.84|2557.04|2572|2557.2|2567.91|2553.11|35
1737468200000|2025-01-21 14:03:20|2571.95|2557.15|2570.85|2556.05|2572.6|2557.8|2570.25|2555.45|29
1737468210000|2025-01-21 14:03:30|2570.9|2556.1|2572.85|2558.05|2572.85|2558.05|2570.9|2556.1|31
1737468220000|2025-01-21 14:03:40|2572.83|2558.03|2568.9|2554.1|2574.07|2559.27|2568.9|2554.1|37
1737468230000|2025-01-21 14:03:50|2569.05|2554.25|2570.85|2556.05|2571.1|2556.3|2569|2554.2|34
1737468240000|2025-01-21 14:04:00|2570.91|2556.11|2574.13|2559.33|2574.13|2559.33|2570.91|2556.11|29
1737468250000|2025-01-21 14:04:10|2574.55|2559.75|2575.76|2560.96|2575.86|2561.06|2573.76|2558.96|36
1737468260000|2025-01-21 14:04:20|2575.74|2560.94|2577.97|2563.17|2578.55|2563.75|2575.74|2560.94|31
1737468270000|2025-01-21 14:04:30|2578.25|2563.45|2578.08|2563.28|2579.3|2564.5|2577.9|2563.1|34
1737468280000|2025-01-21 14:04:40|2578.35|2563.55|2578.01|2563.21|2579.96|2565.16|2577.65|2562.85|25
1737468290000|2025-01-21 14:04:50|2577.99|2563.19|2575.93|2561.13|2578.3|2563.5|2575.93|2561.13|36
1737468300000|2025-01-21 14:05:00|2576.1|2561.3|2570.01|2555.21|2576.82|2562.02|2570.01|2555.21|36
1737468310000|2025-01-21 14:05:10|2570.08|2555.28|2569.07|2554.27|2570.08|2555.28|2567.9|2553.1|34
1737468320000|2025-01-21 14:05:20|2569.09|2554.29|2573.9|2559.1|2574.11|2559.31|2569.09|2554.29|27
1737468330000|2025-01-21 14:05:30|2573.6|2558.8|2572.2|2557.4|2573.65|2558.85|2571.6|2556.8|19
1737468340000|2025-01-21 14:05:40|2572.05|2557.25|2574.9|2560.1|2575.1|2560.3|2571.4|2556.6|25
1737468350000|2025-01-21 14:05:50|2574.85|2560.05|2576.85|2562.05|2577.67|2562.87|2574.85|2560.05|34
1737468360000|2025-01-21 14:06:00|2576.9|2562.1|2574.96|2560.16|2576.9|2562.1|2574.75|2559.95|37
1737468370000|2025-01-21 14:06:10|2574.94|2560.14|2575.95|2561.15|2576.71|2561.91|2574.8|2560|36
1737468380000|2025-01-21 14:06:20|2575.93|2561.13|2572.86|2558.06|2576.9|2562.1|2572.81|2558.01|35
1737468390000|2025-01-21 14:06:30|2572.9|2558.1|2569.8|2555|2572.96|2558.16|2568.9|2554.1|37
1737468400000|2025-01-21 14:06:40|2569.5|2554.7|2570.25|2555.45|2570.93|2556.13|2568.85|2554.05|36
1737468410000|2025-01-21 14:06:50|2569.93|2555.13|2571.93|2557.13|2572.35|2557.55|2569.5|2554.7|36
1737468420000|2025-01-21 14:07:00|2571.98|2557.18|2570.93|2556.13|2571.98|2557.18|2569.65|2554.85|35
1737468430000|2025-01-21 14:07:10|2571|2556.2|2570.88|2556.08|2571.85|2557.05|2569.64|2554.84|37
1737468440000|2025-01-21 14:07:20|2571|2556.2|2569.4|2554.6|2571.05|2556.25|2569.4|2554.6|36
1737468450000|2025-01-21 14:07:30|2569.85|2555.05|2569.63|2554.83|2571.1|2556.3|2568.72|2553.92|32
1737468460000|2025-01-21 14:07:40|2569.58|2554.78|2569.51|2554.71|2570.69|2555.89|2569.26|2554.46|31
1737468470000|2025-01-21 14:07:50|2569.55|2554.75|2569.88|2555.08|2570.05|2555.25|2568.72|2553.92|28
1737468480000|2025-01-21 14:08:00|2569.9|2555.1|2567.95|2553.15|2569.9|2555.1|2567.65|2552.85|34
1737468490000|2025-01-21 14:08:10|2567.65|2552.85|2567.7|2552.9|2567.9|2553.1|2566.78|2551.98|31
1737468500000|2025-01-21 14:08:20|2567.88|2553.08|2563.06|2548.26|2567.9|2553.1|2562.9|2548.1|40
1737468510000|2025-01-21 14:08:30|2563.13|2548.33|2561.78|2546.98|2563.9|2549.1|2561.6|2546.8|38
1737468520000|2025-01-21 14:08:40|2561.9|2547.1|2560.9|2546.1|2561.9|2547.1|2560.85|2546.05|36
1737468530000|2025-01-21 14:08:50|2560.95|2546.15|2562.05|2547.25|2562.1|2547.3|2560.85|2546.05|34
1737468540000|2025-01-21 14:09:00|2562|2547.2|2561.39|2546.59|2563.95|2549.15|2560.95|2546.15|38
1737468550000|2025-01-21 14:09:10|2561.07|2546.27|2561.04|2546.24|2562.76|2547.96|2560.93|2546.13|37
1737468560000|2025-01-21 14:09:20|2561.01|2546.21|2559.9|2545.1|2561.1|2546.3|2559.9|2545.1|27
1737468570000|2025-01-21 14:09:30|2560.9|2546.1|2559.85|2545.05|2560.9|2546.1|2559.85|2545.05|5
1737468580000|2025-01-21 14:09:40|2560.35|2545.55|2558.9|2544.1|2560.7|2545.9|2558.06|2543.26|21
1737468590000|2025-01-21 14:09:50|2558.93|2544.13|2559.4|2544.6|2559.81|2545.01|2558|2543.2|33
1737468600000|2025-01-21 14:10:00|2559.05|2544.25|2557.63|2542.83|2559.12|2544.32|2556.52|2541.72|37
1737468610000|2025-01-21 14:10:10|2557.7|2542.9|2556.2|2541.4|2557.92|2543.12|2555.95|2541.15|34
1737468620000|2025-01-21 14:10:20|2556.05|2541.25|2558.3|2543.5|2558.53|2543.73|2555.88|2541.08|36
1737468630000|2025-01-21 14:10:30|2558.59|2543.79|2557.15|2542.35|2560|2545.2|2556.57|2541.77|35
1737468640000|2025-01-21 14:10:40|2556.99|2542.19|2555.85|2541.05|2557.04|2542.24|2555.85|2541.05|39
1737468650000|2025-01-21 14:10:50|2555.71|2540.91|2555.96|2541.16|2556.2|2541.4|2555.71|2540.91|27
1737468660000|2025-01-21 14:11:00|2555.97|2541.17|2559|2544.2|2559|2544.2|2555.97|2541.17|32
1737468670000|2025-01-21 14:11:10|2558.85|2544.05|2560.5|2545.7|2561.3|2546.5|2558.3|2543.5|38
1737468680000|2025-01-21 14:11:20|2560.7|2545.9|2561.06|2546.26|2561.25|2546.45|2560.7|2545.9|29
1737468690000|2025-01-21 14:11:30|2561.1|2546.3|2564.25|2549.45|2564.25|2549.45|2561.1|2546.3|33
1737468700000|2025-01-21 14:11:40|2563.9|2549.1|2565.65|2550.85|2565.65|2550.85|2563.9|2549.1|30
1737468710000|2025-01-21 14:11:50|2565.9|2551.1|2567|2552.2|2567|2552.2|2565.01|2550.21|27
1737468720000|2025-01-21 14:12:00|2566.95|2552.15|2567.1|2552.3|2567.2|2552.4|2566.83|2552.03|28
1737468730000|2025-01-21 14:12:10|2566.94|2552.14|2574.88|2560.08|2575.69|2560.89|2566.9|2552.1|40
1737468740000|2025-01-21 14:12:20|2575.6|2560.8|2575.85|2561.05|2577|2562.2|2574.45|2559.65|31
1737468750000|2025-01-21 14:12:30|2575.3|2560.5|2574.6|2559.8|2575.3|2560.5|2573.75|2558.95|35
1737468760000|2025-01-21 14:12:40|2574.63|2559.83|2574.3|2559.5|2574.9|2560.1|2574|2559.2|19
1737468770000|2025-01-21 14:12:50|2574.4|2559.6|2573.89|2559.09|2574.6|2559.8|2573.7|2558.9|21
1737468780000|2025-01-21 14:13:00|2573.98|2559.18|2572.75|2557.95|2574|2559.2|2572.1|2557.3|34
1737468790000|2025-01-21 14:13:10|2572.62|2557.82|2574.55|2559.75|2574.66|2559.86|2572.25|2557.45|30
1737468800000|2025-01-21 14:13:20|2574.45|2559.65|2574.35|2559.55|2574.9|2560.1|2574.35|2559.55|28
1737468810000|2025-01-21 14:13:30|2574.65|2559.85|2575.53|2560.73|2575.9|2561.1|2574.65|2559.85|30
1737468820000|2025-01-21 14:13:40|2575.9|2561.1|2577.68|2562.88|2577.73|2562.93|2575.9|2561.1|27
1737468830000|2025-01-21 14:13:50|2577.65|2562.85|2577.45|2562.65|2577.65|2562.85|2576.71|2561.91|29
1737468840000|2025-01-21 14:14:00|2577.3|2562.5|2573.75|2558.95|2577.5|2562.7|2573.35|2558.55|32
1737468850000|2025-01-21 14:14:10|2573.73|2558.93|2573.43|2558.63|2573.93|2559.13|2573.13|2558.33|28
1737468860000|2025-01-21 14:14:20|2573.88|2559.08|2574.73|2559.93|2574.73|2559.93|2573.78|2558.98|18
1737468870000|2025-01-21 14:14:30|2574.66|2559.86|2575.5|2560.7|2575.55|2560.75|2574.66|2559.86|14
1737468880000|2025-01-21 14:14:40|2575.58|2560.78|2575.07|2560.27|2575.93|2561.13|2575.07|2560.27|30
1737468890000|2025-01-21 14:14:50|2573.45|2558.65|2571.41|2556.61|2573.58|2558.78|2571.41|2556.61|38
1737468900000|2025-01-21 14:15:00|2571.35|2556.55|2577.2|2562.4|2577.35|2562.55|2571.35|2556.55|36
1737468910000|2025-01-21 14:15:10|2577.35|2562.55|2576.93|2562.13|2577.6|2562.8|2576.71|2561.91|30
1737468920000|2025-01-21 14:15:20|2576.95|2562.15|2577.44|2562.64|2577.73|2562.93|2576.85|2562.05|32
1737468930000|2025-01-21 14:15:30|2577.55|2562.75|2577.9|2563.1|2578.6|2563.8|2577.55|2562.75|24
1737468940000|2025-01-21 14:15:40|2578.25|2563.45|2577.9|2563.1|2578.47|2563.67|2577.25|2562.45|27
1737468950000|2025-01-21 14:15:50|2577.7|2562.9|2576.97|2562.17|2577.99|2563.19|2576.76|2561.96|25
1737468960000|2025-01-21 14:16:00|2576.82|2562.02|2576.65|2561.85|2577.02|2562.22|2575.86|2561.06|38
1737468970000|2025-01-21 14:16:10|2576.62|2561.82|2575.9|2561.1|2576.62|2561.82|2575.85|2561.05|33
1737468980000|2025-01-21 14:16:20|2575.88|2561.08|2574.45|2559.65|2575.98|2561.18|2574.45|2559.65|25
1737468990000|2025-01-21 14:16:30|2573.93|2559.13|2576.1|2561.3|2576.1|2561.3|2573.9|2559.1|33
1737469000000|2025-01-21 14:16:40|2575.95|2561.15|2575.68|2560.88|2577|2562.2|2574.9|2560.1|30
1737469010000|2025-01-21 14:16:50|2575.43|2560.63|2576.93|2562.13|2576.95|2562.15|2574.85|2560.05|28
1737469020000|2025-01-21 14:17:00|2576.97|2562.17|2575.08|2560.28|2577.5|2562.7|2574.51|2559.71|26
1737469030000|2025-01-21 14:17:10|2574.97|2560.17|2574.85|2560.05|2575.5|2560.7|2574.63|2559.83|33
1737469040000|2025-01-21 14:17:20|2574.95|2560.15|2575.03|2560.23|2575.03|2560.23|2573.55|2558.75|32
1737469050000|2025-01-21 14:17:30|2574.87|2560.07|2574.66|2559.86|2574.87|2560.07|2573.85|2559.05|34
1737469060000|2025-01-21 14:17:40|2574.63|2559.83|2574.6|2559.8|2575.05|2560.25|2573.85|2559.05|18
1737469070000|2025-01-21 14:17:50|2574.55|2559.75|2573.5|2558.7|2574.55|2559.75|2573.25|2558.45|9
1737469080000|2025-01-21 14:18:00|2573.35|2558.55|2573.95|2559.15|2575.1|2560.3|2572.81|2558.01|32
1737469090000|2025-01-21 14:18:10|2573.97|2559.17|2572.95|2558.15|2574.25|2559.45|2572.9|2558.1|31
1737469100000|2025-01-21 14:18:20|2573|2558.2|2572.63|2557.83|2573.7|2558.9|2572.25|2557.45|31
1737469110000|2025-01-21 14:18:30|2572.57|2557.77|2565.77|2550.97|2572.68|2557.88|2565.77|2550.97|34
1737469120000|2025-01-21 14:18:40|2565.75|2550.95|2566.85|2552.05|2566.88|2552.08|2565.75|2550.95|18
1737469130000|2025-01-21 14:18:50|2566.8|2552|2564.57|2549.77|2566.85|2552.05|2564.4|2549.6|24
1737469140000|2025-01-21 14:19:00|2564.42|2549.62|2564|2549.2|2565.85|2551.05|2562.45|2547.65|32
1737469150000|2025-01-21 14:19:10|2563.95|2549.15|2564.74|2549.94|2564.9|2550.1|2563.95|2549.15|33
1737469160000|2025-01-21 14:19:20|2564.71|2549.91|2564.95|2550.15|2565.7|2550.9|2564.65|2549.85|28
1737469170000|2025-01-21 14:19:30|2565.05|2550.25|2563.98|2549.18|2566.3|2551.5|2563.71|2548.91|35
1737469180000|2025-01-21 14:19:40|2563.93|2549.13|2565.09|2550.29|2565.4|2550.6|2563.83|2549.03|35
1737469190000|2025-01-21 14:19:50|2565.21|2550.41|2565.9|2551.1|2566.25|2551.45|2564.85|2550.05|35
1737469200000|2025-01-21 14:20:00|2565.97|2551.17|2568.02|2553.22|2568.02|2553.22|2565.95|2551.15|38
1737469210000|2025-01-21 14:20:10|2568.03|2553.23|2569.95|2555.15|2570.45|2555.65|2568.03|2553.23|29
1737469220000|2025-01-21 14:20:20|2570.04|2555.24|2570.5|2555.7|2570.5|2555.7|2569.75|2554.95|29
1737469230000|2025-01-21 14:20:30|2570.15|2555.35|2568.83|2554.03|2570.5|2555.7|2568.78|2553.98|26
1737469240000|2025-01-21 14:20:40|2568.75|2553.95|2569.69|2554.89|2570.15|2555.35|2568.35|2553.55|36
1737469250000|2025-01-21 14:20:50|2569.65|2554.85|2570.82|2556.02|2570.93|2556.13|2568.35|2553.55|33
1737469260000|2025-01-21 14:21:00|2570.4|2555.6|2571.74|2556.94|2571.74|2556.94|2569.29|2554.49|31
1737469270000|2025-01-21 14:21:10|2571.6|2556.8|2572.76|2557.96|2573.1|2558.3|2571.3|2556.5|28
1737469280000|2025-01-21 14:21:20|2572.88|2558.08|2572.53|2557.73|2572.88|2558.08|2571.83|2557.03|27
1737469290000|2025-01-21 14:21:30|2572.58|2557.78|2573.5|2558.7|2573.68|2558.88|2572.55|2557.75|13
1737469300000|2025-01-21 14:21:40|2573.53|2558.73|2575.04|2560.24|2575.2|2560.4|2573.48|2558.68|28
1737469310000|2025-01-21 14:21:50|2575.45|2560.65|2576.98|2562.18|2577.45|2562.65|2575.45|2560.65|33
1737469320000|2025-01-21 14:22:00|2577.03|2562.23|2579.85|2565.05|2580.03|2565.23|2576.92|2562.12|34
1737469330000|2025-01-21 14:22:10|2579.9|2565.1|2582.63|2567.83|2582.63|2567.83|2579.9|2565.1|29
1737469340000|2025-01-21 14:22:20|2582.62|2567.82|2582.1|2567.3|2582.8|2568|2581.45|2566.65|27
1737469350000|2025-01-21 14:22:30|2582.45|2567.65|2586.34|2571.54|2586.75|2571.95|2582.45|2567.65|30
1737469360000|2025-01-21 14:22:40|2586.05|2571.25|2587.02|2572.22|2587.53|2572.73|2586.05|2571.25|36
1737469370000|2025-01-21 14:22:50|2586.97|2572.17|2588.33|2573.53|2588.33|2573.53|2586.72|2571.92|24
1737469380000|2025-01-21 14:23:00|2588.55|2573.75|2584.38|2569.58|2588.55|2573.75|2584.1|2569.3|36
1737469390000|2025-01-21 14:23:10|2584.28|2569.48|2587.05|2572.25|2587.1|2572.3|2584.28|2569.48|36
1737469400000|2025-01-21 14:23:20|2586.94|2572.14|2588.59|2573.79|2588.76|2573.96|2586.94|2572.14|31
1737469410000|2025-01-21 14:23:30|2588.76|2573.96|2589.41|2574.61|2589.41|2574.61|2588.61|2573.81|31
1737469420000|2025-01-21 14:23:40|2589.38|2574.58|2587.65|2572.85|2589.41|2574.61|2585.7|2570.9|27
1737469430000|2025-01-21 14:23:50|2587.25|2572.45|2589.3|2574.5|2589.79|2574.99|2587.25|2572.45|38
1737469440000|2025-01-21 14:24:00|2589.4|2574.6|2588|2573.2|2589.68|2574.88|2588|2573.2|36
1737469450000|2025-01-21 14:24:10|2587.04|2572.24|2586.71|2571.91|2587.64|2572.84|2586.45|2571.65|40
1737469460000|2025-01-21 14:24:20|2586.76|2571.96|2586.8|2572|2586.95|2572.15|2585.6|2570.8|31
1737469470000|2025-01-21 14:24:30|2586.9|2572.1|2589.53|2574.73|2589.53|2574.73|2586.65|2571.85|32
1737469480000|2025-01-21 14:24:40|2589.5|2574.7|2588.78|2573.98|2589.6|2574.8|2585.63|2570.83|37
1737469490000|2025-01-21 14:24:50|2588.8|2574|2587.81|2573.01|2588.88|2574.08|2587.55|2572.75|35
1737469500000|2025-01-21 14:25:00|2587.9|2573.1|2590.85|2576.05|2591.02|2576.22|2587.9|2573.1|35
1737469510000|2025-01-21 14:25:10|2590.4|2575.6|2592.2|2577.4|2592.2|2577.4|2589.5|2574.7|35
1737469520000|2025-01-21 14:25:20|2592.3|2577.5|2595.2|2580.4|2595.2|2580.4|2591.82|2577.02|32
1737469530000|2025-01-21 14:25:30|2595.25|2580.45|2596.6|2581.8|2596.6|2581.8|2593.58|2578.78|32
1737469540000|2025-01-21 14:25:40|2596.3|2581.5|2599.67|2584.87|2599.67|2584.87|2596.3|2581.5|27
1737469550000|2025-01-21 14:25:50|2599.72|2584.92|2602.7|2587.9|2603.25|2588.45|2599.55|2584.75|34
1737469560000|2025-01-21 14:26:00|2602.68|2587.88|2598.24|2583.44|2602.86|2588.06|2598.24|2583.44|39
1737469570000|2025-01-21 14:26:10|2597.43|2582.63|2595.8|2581|2597.43|2582.63|2595.8|2581|35
1737469580000|2025-01-21 14:26:20|2595.75|2580.95|2596.2|2581.4|2596.72|2581.92|2594.59|2579.79|37
1737469590000|2025-01-21 14:26:30|2596.46|2581.66|2594.05|2579.25|2596.68|2581.88|2593.53|2578.73|30
1737469600000|2025-01-21 14:26:40|2594|2579.2|2590.43|2575.63|2594.05|2579.25|2590.04|2575.24|37
1737469610000|2025-01-21 14:26:50|2590.16|2575.36|2589.8|2575|2592.1|2577.3|2589.75|2574.95|37
1737469620000|2025-01-21 14:27:00|2590.05|2575.25|2592.53|2577.73|2592.53|2577.73|2588.61|2573.81|40
1737469630000|2025-01-21 14:27:10|2592.8|2578|2592.35|2577.55|2594.6|2579.8|2592.12|2577.32|38
1737469640000|2025-01-21 14:27:20|2592.13|2577.33|2591.01|2576.21|2592.85|2578.05|2590.88|2576.08|35
1737469650000|2025-01-21 14:27:30|2591.4|2576.6|2591.68|2576.88|2591.68|2576.88|2590.9|2576.1|33
1737469660000|2025-01-21 14:27:40|2591.55|2576.75|2595.25|2580.45|2595.5|2580.7|2591.45|2576.65|35
1737469670000|2025-01-21 14:27:50|2595.5|2580.7|2594.9|2580.1|2595.5|2580.7|2594.85|2580.05|34
1737469680000|2025-01-21 14:28:00|2595.1|2580.3|2592.3|2577.5|2595.1|2580.3|2590.8|2576|39
1737469690000|2025-01-21 14:28:10|2592.27|2577.47|2592.53|2577.73|2592.53|2577.73|2591.25|2576.45|33
1737469700000|2025-01-21 14:28:20|2592.6|2577.8|2591.79|2576.99|2593.35|2578.55|2591.76|2576.96|36
1737469710000|2025-01-21 14:28:30|2591.74|2576.94|2591.45|2576.65|2592.88|2578.08|2591.45|2576.65|34
1737469720000|2025-01-21 14:28:40|2591.5|2576.7|2591.7|2576.9|2591.7|2576.9|2590.25|2575.45|30
1737469730000|2025-01-21 14:28:50|2591.8|2577|2593.39|2578.59|2593.75|2578.95|2591.8|2577|35
1737469740000|2025-01-21 14:29:00|2593.41|2578.61|2595.73|2580.93|2596.3|2581.5|2593.41|2578.61|37
1737469750000|2025-01-21 14:29:10|2595.7|2580.9|2595.9|2581.1|2595.9|2581.1|2594.75|2579.95|17
1737469760000|2025-01-21 14:29:20|2596.4|2581.6|2598.25|2583.45|2598.8|2584|2596.4|2581.6|21
1737469770000|2025-01-21 14:29:30|2598.52|2583.72|2601.7|2586.9|2601.93|2587.13|2598.43|2583.63|37
1737469780000|2025-01-21 14:29:40|2601.79|2586.99|2602.75|2587.95|2602.75|2587.95|2600.9|2586.1|32
1737469790000|2025-01-21 14:29:50|2602.8|2588|2601.73|2586.93|2603.15|2588.35|2601.55|2586.75|26
1737469800000|2025-01-21 14:30:00|2601.7|2586.9|2597.41|2582.61|2603.18|2588.38|2597.41|2582.61|38
1737469810000|2025-01-21 14:30:10|2597.26|2582.46|2596.3|2581.5|2597.26|2582.46|2595.4|2580.6|37
1737469820000|2025-01-21 14:30:20|2596.46|2581.66|2596.37|2581.57|2596.78|2581.98|2595.6|2580.8|33
1737469830000|2025-01-21 14:30:30|2596.39|2581.59|2597.52|2582.72|2597.52|2582.72|2595.4|2580.6|36
1737469840000|2025-01-21 14:30:40|2597.65|2582.85|2596.01|2581.21|2598.62|2583.82|2596.01|2581.21|36
1737469850000|2025-01-21 14:30:50|2596.04|2581.24|2596.37|2581.57|2597.42|2582.62|2595.9|2581.1|26
1737469860000|2025-01-21 14:31:00|2597.4|2582.6|2596.95|2582.15|2598.2|2583.4|2596.95|2582.15|30
1737469870000|2025-01-21 14:31:10|2595.93|2581.13|2596.6|2581.8|2597.6|2582.8|2595.9|2581.1|25
1737469880000|2025-01-21 14:31:20|2596.7|2581.9|2594.9|2580.1|2597.75|2582.95|2594.9|2580.1|21
1737469890000|2025-01-21 14:31:30|2595.25|2580.45|2595.9|2581.1|2596.65|2581.85|2595.25|2580.45|21
1737469900000|2025-01-21 14:31:40|2595.4|2580.6|2594.5|2579.7|2595.4|2580.6|2594.05|2579.25|28
1737469910000|2025-01-21 14:31:50|2594.6|2579.8|2593.48|2578.68|2595.71|2580.91|2593.48|2578.68|33
1737469920000|2025-01-21 14:32:00|2593.6|2578.8|2586|2571.2|2593.6|2578.8|2585.7|2570.9|40
1737469930000|2025-01-21 14:32:10|2586.24|2571.44|2584.9|2570.1|2586.91|2572.11|2584.35|2569.55|37
1737469940000|2025-01-21 14:32:20|2585.35|2570.55|2585.8|2571|2587|2572.2|2584.6|2569.8|37
1737469950000|2025-01-21 14:32:30|2586.18|2571.38|2582.95|2568.15|2587.8|2573|2580.95|2566.15|38
1737469960000|2025-01-21 14:32:40|2582.86|2568.06|2585|2570.2|2587|2572.2|2582.64|2567.84|39
1737469970000|2025-01-21 14:32:50|2585.58|2570.78|2582.81|2568.01|2585.58|2570.78|2582.1|2567.3|40
1737469980000|2025-01-21 14:33:00|2582.84|2568.04|2583.35|2568.55|2585.61|2570.81|2582.84|2568.04|39
1737469990000|2025-01-21 14:33:10|2583.25|2568.45|2579.92|2565.12|2583.25|2568.45|2579.2|2564.4|37
1737470000000|2025-01-21 14:33:20|2579.65|2564.85|2582.97|2568.17|2583.03|2568.23|2578.95|2564.15|36
1737470010000|2025-01-21 14:33:30|2582.85|2568.05|2581.75|2566.95|2584.4|2569.6|2581.3|2566.5|38
1737470020000|2025-01-21 14:33:40|2581.55|2566.75|2578.58|2563.78|2581.55|2566.75|2578.15|2563.35|34
1737470030000|2025-01-21 14:33:50|2578.56|2563.76|2579.43|2564.63|2579.64|2564.84|2577.7|2562.9|30
1737470040000|2025-01-21 14:34:00|2579.53|2564.73|2580.55|2565.75|2581.85|2567.05|2577.45|2562.65|40
1737470050000|2025-01-21 14:34:10|2579.42|2564.62|2576.35|2561.55|2579.42|2564.62|2576.35|2561.55|34
1737470060000|2025-01-21 14:34:20|2577.5|2562.7|2576.49|2561.69|2578.45|2563.65|2575.9|2561.1|35
1737470070000|2025-01-21 14:34:30|2575.65|2560.85|2575.57|2560.77|2577.4|2562.6|2575.4|2560.6|39
1737470080000|2025-01-21 14:34:40|2573.9|2559.1|2569.96|2555.16|2573.9|2559.1|2569.96|2555.16|36
1737470090000|2025-01-21 14:34:50|2570.15|2555.35|2567.35|2552.55|2570.85|2556.05|2567.35|2552.55|32
1737470100000|2025-01-21 14:35:00|2566.35|2551.55|2562.15|2547.35|2566.35|2551.55|2561.89|2547.09|37
1737470110000|2025-01-21 14:35:10|2561.85|2547.05|2556.7|2541.9|2561.85|2547.05|2555.8|2541|36
1737470120000|2025-01-21 14:35:20|2556.94|2542.14|2557.82|2543.02|2559.39|2544.59|2556.5|2541.7|39
1737470130000|2025-01-21 14:35:30|2557.24|2542.44|2563.23|2548.43|2565.12|2550.32|2557.24|2542.44|39
1737470140000|2025-01-21 14:35:40|2563.25|2548.45|2567.9|2553.1|2567.9|2553.1|2561.29|2546.49|39
1737470150000|2025-01-21 14:35:50|2567.25|2552.45|2563.2|2548.4|2567.25|2552.45|2562.75|2547.95|40
1737470160000|2025-01-21 14:36:00|2563.33|2548.53|2562.6|2547.8|2564.19|2549.39|2560.7|2545.9|40
1737470170000|2025-01-21 14:36:10|2562.94|2548.14|2564.25|2549.45|2564.32|2549.52|2561.35|2546.55|40
1737470180000|2025-01-21 14:36:20|2563.5|2548.7|2564.82|2550.02|2564.82|2550.02|2562.22|2547.42|40
1737470190000|2025-01-21 14:36:30|2564.7|2549.9|2564.48|2549.68|2566.65|2551.85|2563.85|2549.05|38
1737470200000|2025-01-21 14:36:40|2563.92|2549.12|2569.22|2554.42|2570.28|2555.48|2563.92|2549.12|40
1737470210000|2025-01-21 14:36:50|2569.33|2554.53|2565.45|2550.65|2569.33|2554.53|2565.3|2550.5|37
1737470220000|2025-01-21 14:37:00|2565.71|2550.91|2559.95|2545.15|2566.75|2551.95|2558.06|2543.26|38
1737470230000|2025-01-21 14:37:10|2559.85|2545.05|2559.89|2545.09|2559.89|2545.09|2557.55|2542.75|38
1737470240000|2025-01-21 14:37:20|2560.97|2546.17|2564.53|2549.73|2564.9|2550.1|2560.97|2546.17|39
1737470250000|2025-01-21 14:37:30|2565.08|2550.28|2571.37|2556.57|2572.2|2557.4|2563.5|2548.7|40
1737470260000|2025-01-21 14:37:40|2570.68|2555.88|2572.85|2558.05|2573.62|2558.82|2568.8|2554|40
1737470270000|2025-01-21 14:37:50|2571.49|2556.69|2570.8|2556|2572|2557.2|2569.28|2554.48|38
1737470280000|2025-01-21 14:38:00|2570.83|2556.03|2573.25|2558.45|2573.25|2558.45|2568.45|2553.65|38
1737470290000|2025-01-21 14:38:10|2573.39|2558.59|2571|2556.2|2573.47|2558.67|2570.28|2555.48|39
1737470300000|2025-01-21 14:38:20|2570.91|2556.11|2571.15|2556.35|2572.95|2558.15|2569.6|2554.8|38
1737470310000|2025-01-21 14:38:30|2570.84|2556.04|2574.85|2560.05|2575.15|2560.35|2568|2553.2|38
1737470320000|2025-01-21 14:38:40|2574.9|2560.1|2576.17|2561.37|2576.62|2561.82|2574.23|2559.43|35
1737470330000|2025-01-21 14:38:50|2575.25|2560.45|2574.85|2560.05|2575.25|2560.45|2573.6|2558.8|39
1737470340000|2025-01-21 14:39:00|2574.7|2559.9|2577.69|2562.89|2577.69|2562.89|2573.55|2558.75|38
1737470350000|2025-01-21 14:39:10|2577.72|2562.92|2579.4|2564.6|2579.45|2564.65|2577.65|2562.85|36
1737470360000|2025-01-21 14:39:20|2579.45|2564.65|2576.2|2561.4|2580.35|2565.55|2575.05|2560.25|39
1737470370000|2025-01-21 14:39:30|2575.96|2561.16|2578.18|2563.38|2579.9|2565.1|2575.6|2560.8|38
1737470380000|2025-01-21 14:39:40|2576.8|2562|2576.9|2562.1|2578.1|2563.3|2574.5|2559.7|38
1737470390000|2025-01-21 14:39:50|2576.8|2562|2574.35|2559.55|2576.8|2562|2573.15|2558.35|38
1737470400000|2025-01-21 14:40:00|2574.4|2559.6|2569.6|2554.8|2574.8|2560|2569.25|2554.45|40
1737470410000|2025-01-21 14:40:10|2569.65|2554.85|2570.95|2556.15|2570.95|2556.15|2568.5|2553.7|40
1737470420000|2025-01-21 14:40:20|2571.3|2556.5|2571.73|2556.93|2572.9|2558.1|2570.05|2555.25|38
1737470430000|2025-01-21 14:40:30|2571.58|2556.78|2573.05|2558.25|2573.28|2558.48|2567.65|2552.85|39
1737470440000|2025-01-21 14:40:40|2573.08|2558.28|2575.68|2560.88|2575.99|2561.19|2572.15|2557.35|37
1737470450000|2025-01-21 14:40:50|2576.19|2561.39|2581.15|2566.35|2581.15|2566.35|2575.82|2561.02|37
1737470460000|2025-01-21 14:41:00|2583.21|2568.41|2586.6|2571.8|2588.5|2573.7|2583.21|2568.41|39
1737470470000|2025-01-21 14:41:10|2586.1|2571.3|2579.63|2564.83|2586.43|2571.63|2579.63|2564.83|40
1737470480000|2025-01-21 14:41:20|2579.88|2565.08|2577.58|2562.78|2582.1|2567.3|2577.58|2562.78|39
1737470490000|2025-01-21 14:41:30|2576.47|2561.67|2581.79|2566.99|2582.09|2567.29|2576.47|2561.67|40
1737470500000|2025-01-21 14:41:40|2581.9|2567.1|2586.67|2571.87|2587.15|2572.35|2581.9|2567.1|38
1737470510000|2025-01-21 14:41:50|2586.89|2572.09|2584.85|2570.05|2587.57|2572.77|2583.7|2568.9|39
1737470520000|2025-01-21 14:42:00|2585.15|2570.35|2579.85|2565.05|2587.29|2572.49|2579.75|2564.95|38
1737470530000|2025-01-21 14:42:10|2580.9|2566.1|2582.03|2567.23|2582.65|2567.85|2579.66|2564.86|38
1737470540000|2025-01-21 14:42:20|2582.11|2567.31|2588.6|2573.8|2588.6|2573.8|2580.5|2565.7|38
1737470550000|2025-01-21 14:42:30|2589.35|2574.55|2589.5|2574.7|2589.65|2574.85|2587.65|2572.85|39
1737470560000|2025-01-21 14:42:40|2590.25|2575.45|2594.4|2579.6|2594.4|2579.6|2589.89|2575.09|39
1737470570000|2025-01-21 14:42:50|2593.93|2579.13|2594.06|2579.26|2594.86|2580.06|2591.01|2576.21|39
1737470580000|2025-01-21 14:43:00|2594.22|2579.42|2586.93|2572.13|2594.22|2579.42|2586.44|2571.64|40
1737470590000|2025-01-21 14:43:10|2587.4|2572.6|2594.2|2579.4|2594.2|2579.4|2587.4|2572.6|40
1737470600000|2025-01-21 14:43:20|2594.69|2579.89|2596.11|2581.31|2596.27|2581.47|2594.05|2579.25|38
1737470610000|2025-01-21 14:43:30|2596.45|2581.65|2596.85|2582.05|2596.85|2582.05|2593.93|2579.13|38
1737470620000|2025-01-21 14:43:40|2597.4|2582.6|2595.81|2581.01|2598.9|2584.1|2591.57|2576.77|39
1737470630000|2025-01-21 14:43:50|2595.82|2581.02|2599.25|2584.45|2600.35|2585.55|2594.46|2579.66|39
1737470640000|2025-01-21 14:44:00|2599.53|2584.73|2601.25|2586.45|2601.55|2586.75|2597.72|2582.92|36
1737470650000|2025-01-21 14:44:10|2601.45|2586.65|2600.58|2585.78|2602.18|2587.38|2600.58|2585.78|38
1737470660000|2025-01-21 14:44:20|2600.9|2586.1|2599.4|2584.6|2600.9|2586.1|2596.93|2582.13|40
1737470670000|2025-01-21 14:44:30|2599.55|2584.75|2594.55|2579.75|2599.9|2585.1|2593.79|2578.99|38
1737470680000|2025-01-21 14:44:40|2595.19|2580.39|2599.5|2584.7|2600.2|2585.4|2593.65|2578.85|35
1737470690000|2025-01-21 14:44:50|2599.47|2584.67|2600.5|2585.7|2602.22|2587.42|2599.3|2584.5|36
1737470700000|2025-01-21 14:45:00|2601.06|2586.26|2600.09|2585.29|2601.08|2586.28|2598.42|2583.62|39
1737470710000|2025-01-21 14:45:10|2600.55|2585.75|2603.87|2589.07|2603.93|2589.13|2600.43|2585.63|38
1737470720000|2025-01-21 14:45:20|2604.01|2589.21|2607.2|2592.4|2607.35|2592.55|2603.98|2589.18|39
1737470730000|2025-01-21 14:45:30|2607.05|2592.25|2608.05|2593.25|2608.05|2593.25|2605.4|2590.6|36
1737470740000|2025-01-21 14:45:40|2608.75|2593.95|2605.38|2590.58|2609.55|2594.75|2605.38|2590.58|38
1737470750000|2025-01-21 14:45:50|2604.2|2589.4|2600.45|2585.65|2604.21|2589.41|2598.57|2583.77|37
1737470760000|2025-01-21 14:46:00|2599.63|2584.83|2600.69|2585.89|2600.69|2585.89|2597.03|2582.23|40
1737470770000|2025-01-21 14:46:10|2600.35|2585.55|2603.85|2589.05|2603.85|2589.05|2600.35|2585.55|40
1737470780000|2025-01-21 14:46:20|2604.42|2589.62|2598.9|2584.1|2605.4|2590.6|2598.9|2584.1|39
1737470790000|2025-01-21 14:46:30|2597.55|2582.75|2592.9|2578.1|2598.3|2583.5|2592.7|2577.9|39
1737470800000|2025-01-21 14:46:40|2593.32|2578.52|2595.5|2580.7|2595.5|2580.7|2593.08|2578.28|39
1737470810000|2025-01-21 14:46:50|2597.25|2582.45|2592.2|2577.4|2597.25|2582.45|2591.91|2577.11|40
1737470820000|2025-01-21 14:47:00|2592.06|2577.26|2587.38|2572.58|2593.44|2578.64|2586.46|2571.66|40
1737470830000|2025-01-21 14:47:10|2587.53|2572.73|2591.75|2576.95|2593.1|2578.3|2587.53|2572.73|39
1737470840000|2025-01-21 14:47:20|2591.85|2577.05|2590.28|2575.48|2591.85|2577.05|2586.35|2571.55|39
1737470850000|2025-01-21 14:47:30|2590.7|2575.9|2594.03|2579.23|2595.1|2580.3|2590.49|2575.69|38
1737470860000|2025-01-21 14:47:40|2594.31|2579.51|2589.51|2574.71|2594.31|2579.51|2589.45|2574.65|39
1737470870000|2025-01-21 14:47:50|2589.79|2574.99|2592.3|2577.5|2592.65|2577.85|2588.82|2574.02|38
1737470880000|2025-01-21 14:48:00|2592.38|2577.58|2591.7|2576.9|2593.6|2578.8|2589.8|2575|40
1737470890000|2025-01-21 14:48:10|2591.92|2577.12|2592.78|2577.98|2595.85|2581.05|2591.89|2577.09|38
1737470900000|2025-01-21 14:48:20|2592.55|2577.75|2593.55|2578.75|2594.78|2579.98|2592.55|2577.75|37
1737470910000|2025-01-21 14:48:30|2593.6|2578.8|2595.7|2580.9|2596.47|2581.67|2593.05|2578.25|38
1737470920000|2025-01-21 14:48:40|2596.4|2581.6|2597.7|2582.9|2597.9|2583.1|2595.7|2580.9|40
1737470930000|2025-01-21 14:48:50|2597.79|2582.99|2597.59|2582.79|2600.32|2585.52|2597.59|2582.79|37
1737470940000|2025-01-21 14:49:00|2598.25|2583.45|2596.96|2582.16|2601.43|2586.63|2595.38|2580.58|39
1737470950000|2025-01-21 14:49:10|2596.55|2581.75|2590.93|2576.13|2598.3|2583.5|2590.93|2576.13|39
1737470960000|2025-01-21 14:49:20|2590.65|2575.85|2591|2576.2|2592.34|2577.54|2589.3|2574.5|39
1737470970000|2025-01-21 14:49:30|2590.91|2576.11|2589.14|2574.34|2591.35|2576.55|2588.55|2573.75|37
1737470980000|2025-01-21 14:49:40|2588.68|2573.88|2588.15|2573.35|2590.1|2575.3|2587.52|2572.72|39
1737470990000|2025-01-21 14:49:50|2588.33|2573.53|2589.5|2574.7|2590.56|2575.76|2588.08|2573.28|35
1737471000000|2025-01-21 14:50:00|2589.73|2574.93|2588.85|2574.05|2589.89|2575.09|2587.38|2572.58|38
1737471010000|2025-01-21 14:50:10|2588.96|2574.16|2589.04|2574.24|2590.24|2575.44|2587.43|2572.63|40
1737471020000|2025-01-21 14:50:20|2589.08|2574.28|2587.57|2572.77|2589.14|2574.34|2587.33|2572.53|37
1737471030000|2025-01-21 14:50:30|2587.33|2572.53|2587.58|2572.78|2587.58|2572.78|2585.76|2570.96|36
1737471040000|2025-01-21 14:50:40|2587.48|2572.68|2582.99|2568.19|2587.63|2572.83|2582.75|2567.95|36
1737471050000|2025-01-21 14:50:50|2582.75|2567.95|2579.51|2564.71|2582.76|2567.96|2579.35|2564.55|37
1737471060000|2025-01-21 14:51:00|2579.55|2564.75|2581.45|2566.65|2581.45|2566.65|2577.57|2562.77|29
1737471070000|2025-01-21 14:51:10|2581.43|2566.63|2578.1|2563.3|2581.55|2566.75|2577.3|2562.5|40
1737471080000|2025-01-21 14:51:20|2578.4|2563.6|2577.91|2563.11|2579.5|2564.7|2576.41|2561.61|38
1737471090000|2025-01-21 14:51:30|2578.13|2563.33|2577.68|2562.88|2579.2|2564.4|2577.6|2562.8|37
1737471100000|2025-01-21 14:51:40|2577.9|2563.1|2579.37|2564.57|2579.37|2564.57|2576.95|2562.15|36
1737471110000|2025-01-21 14:51:50|2579.6|2564.8|2579.8|2565|2581.12|2566.32|2579.34|2564.54|36
1737471120000|2025-01-21 14:52:00|2581.13|2566.33|2584.9|2570.1|2585.95|2571.15|2581.05|2566.25|39
1737471130000|2025-01-21 14:52:10|2585.35|2570.55|2584.38|2569.58|2585.65|2570.85|2583.28|2568.48|39
1737471140000|2025-01-21 14:52:20|2584.62|2569.82|2586.9|2572.1|2588.28|2573.48|2584.38|2569.58|38
1737471150000|2025-01-21 14:52:30|2587.05|2572.25|2588.3|2573.5|2589.37|2574.57|2585.63|2570.83|40
1737471160000|2025-01-21 14:52:40|2588.51|2573.71|2585.95|2571.15|2588.53|2573.73|2585|2570.2|37
1737471170000|2025-01-21 14:52:50|2586.05|2571.25|2586.95|2572.15|2588.13|2573.33|2584.95|2570.15|38
1737471180000|2025-01-21 14:53:00|2587|2572.2|2591.7|2576.9|2591.7|2576.9|2586.36|2571.56|40
1737471190000|2025-01-21 14:53:10|2591.65|2576.85|2591.3|2576.5|2594.05|2579.25|2589.58|2574.78|40
1737471200000|2025-01-21 14:53:20|2591.45|2576.65|2587.97|2573.17|2591.65|2576.85|2585.93|2571.13|38
1737471210000|2025-01-21 14:53:30|2587.75|2572.95|2586.75|2571.95|2588.55|2573.75|2586.75|2571.95|38
1737471220000|2025-01-21 14:53:40|2586.66|2571.86|2585.35|2570.55|2586.66|2571.86|2585|2570.2|35
1737471230000|2025-01-21 14:53:50|2585.67|2570.87|2585.15|2570.35|2585.67|2570.87|2584.4|2569.6|34
1737471240000|2025-01-21 14:54:00|2585.09|2570.29|2581.94|2567.14|2586|2571.2|2581.94|2567.14|35
1737471250000|2025-01-21 14:54:10|2582.25|2567.45|2583.7|2568.9|2583.75|2568.95|2581.55|2566.75|34
1737471260000|2025-01-21 14:54:20|2583.44|2568.64|2585|2570.2|2585.05|2570.25|2582.75|2567.95|33
1737471270000|2025-01-21 14:54:30|2584.5|2569.7|2586.35|2571.55|2586.63|2571.83|2584.3|2569.5|35
1737471280000|2025-01-21 14:54:40|2586.46|2571.66|2582.85|2568.05|2586.62|2571.82|2582.75|2567.95|36
1737471290000|2025-01-21 14:54:50|2582.65|2567.85|2584.15|2569.35|2584.15|2569.35|2582.45|2567.65|22
1737471300000|2025-01-21 14:55:00|2584.35|2569.55|2592.3|2577.5|2592.43|2577.63|2584.35|2569.55|40
1737471310000|2025-01-21 14:55:10|2592.25|2577.45|2594.18|2579.38|2594.35|2579.55|2592.25|2577.45|37
1737471320000|2025-01-21 14:55:20|2594.15|2579.35|2591.3|2576.5|2594.23|2579.43|2589.88|2575.08|36
1737471330000|2025-01-21 14:55:30|2591.05|2576.25|2594.49|2579.69|2594.63|2579.83|2591.05|2576.25|35
1737471340000|2025-01-21 14:55:40|2594.39|2579.59|2589.43|2574.63|2594.49|2579.69|2589.43|2574.63|34
1737471350000|2025-01-21 14:55:50|2589.47|2574.67|2587.8|2573|2590.26|2575.46|2587.11|2572.31|37
1737471360000|2025-01-21 14:56:00|2588.02|2573.22|2585.57|2570.77|2589|2574.2|2585.57|2570.77|39
1737471370000|2025-01-21 14:56:10|2585.36|2570.56|2584.52|2569.72|2586.45|2571.65|2584.52|2569.72|37
1737471380000|2025-01-21 14:56:20|2583.83|2569.03|2583.7|2568.9|2585.1|2570.3|2583.15|2568.35|38
1737471390000|2025-01-21 14:56:30|2583.62|2568.82|2585.35|2570.55|2585.4|2570.6|2582.05|2567.25|34
1737471400000|2025-01-21 14:56:40|2585.3|2570.5|2580.7|2565.9|2585.39|2570.59|2579.9|2565.1|36
1737471410000|2025-01-21 14:56:50|2580.77|2565.97|2581.9|2567.1|2581.9|2567.1|2579.89|2565.09|37
1737471420000|2025-01-21 14:57:00|2582.4|2567.6|2579.3|2564.5|2583.05|2568.25|2578.51|2563.71|40
1737471430000|2025-01-21 14:57:10|2579.27|2564.47|2578.6|2563.8|2580.62|2565.82|2578.6|2563.8|38
1737471440000|2025-01-21 14:57:20|2578.65|2563.85|2577.13|2562.33|2578.69|2563.89|2576.4|2561.6|39
1737471450000|2025-01-21 14:57:30|2577.4|2562.6|2576.35|2561.55|2577.4|2562.6|2575.62|2560.82|34
1737471460000|2025-01-21 14:57:40|2576.3|2561.5|2575.12|2560.32|2576.62|2561.82|2574.15|2559.35|40
1737471470000|2025-01-21 14:57:50|2575.49|2560.69|2576.2|2561.4|2576.61|2561.81|2574.75|2559.95|39
1737471480000|2025-01-21 14:58:00|2576.05|2561.25|2574.65|2559.85|2576.95|2562.15|2574.65|2559.85|37
1737471490000|2025-01-21 14:58:10|2575.34|2560.54|2574.45|2559.65|2575.6|2560.8|2574.05|2559.25|39
1737471500000|2025-01-21 14:58:20|2574.57|2559.77|2573.74|2558.94|2574.64|2559.84|2573.24|2558.44|34
1737471510000|2025-01-21 14:58:30|2573.67|2558.87|2572.4|2557.6|2574.04|2559.24|2572.4|2557.6|39
1737471520000|2025-01-21 14:58:40|2572.57|2557.77|2572.18|2557.38|2572.85|2558.05|2571.05|2556.25|39
1737471530000|2025-01-21 14:58:50|2572.49|2557.69|2570.53|2555.73|2573.3|2558.5|2569.53|2554.73|37
1737471540000|2025-01-21 14:59:00|2570.2|2555.4|2570|2555.2|2570.53|2555.73|2567.75|2552.95|38
1737471550000|2025-01-21 14:59:10|2570.05|2555.25|2576.1|2561.3|2576.46|2561.66|2570.05|2555.25|40
1737471560000|2025-01-21 14:59:20|2576.5|2561.7|2576.15|2561.35|2577.28|2562.48|2574.6|2559.8|38
1737471570000|2025-01-21 14:59:30|2576.35|2561.55|2575.49|2560.69|2576.68|2561.88|2574.3|2559.5|39
1737471580000|2025-01-21 14:59:40|2575.59|2560.79|2578.1|2563.3|2578.5|2563.7|2575.52|2560.72|34
1737471590000|2025-01-21 14:59:50|2578.15|2563.35|2576.92|2562.12|2578.15|2563.35|2575.75|2560.95|37
1737471600000|2025-01-21 15:00:00|2576.8|2562|2578.75|2563.95|2578.75|2563.95|2574.52|2559.72|38
1737471610000|2025-01-21 15:00:10|2579.22|2564.42|2580.85|2566.05|2583.23|2568.43|2579.22|2564.42|37
1737471620000|2025-01-21 15:00:20|2581.2|2566.4|2585.35|2570.55|2585.35|2570.55|2579.33|2564.53|40
1737471630000|2025-01-21 15:00:30|2585.4|2570.6|2586.03|2571.23|2587.08|2572.28|2584.06|2569.26|40
1737471640000|2025-01-21 15:00:40|2586.54|2571.74|2587|2572.2|2587.25|2572.45|2584.38|2569.58|37
1737471650000|2025-01-21 15:00:50|2587.1|2572.3|2584.73|2569.93|2587.25|2572.45|2584.73|2569.93|36
1737471660000|2025-01-21 15:01:00|2583.84|2569.04|2591.38|2576.58|2591.93|2577.13|2583.35|2568.55|39
1737471670000|2025-01-21 15:01:10|2591.8|2577|2591.95|2577.15|2593.61|2578.81|2591.69|2576.89|40
1737471680000|2025-01-21 15:01:20|2592.15|2577.35|2588.85|2574.05|2592.3|2577.5|2588.07|2573.27|38
1737471690000|2025-01-21 15:01:30|2589.06|2574.26|2589.63|2574.83|2590.05|2575.25|2585.13|2570.33|36
1737471700000|2025-01-21 15:01:40|2589.35|2574.55|2592.5|2577.7|2592.5|2577.7|2589.35|2574.55|39
1737471710000|2025-01-21 15:01:50|2592.65|2577.85|2595.2|2580.4|2596.5|2581.7|2592.65|2577.85|38
1737471720000|2025-01-21 15:02:00|2595.35|2580.55|2597.9|2583.1|2599.74|2584.94|2595.01|2580.21|36
1737471730000|2025-01-21 15:02:10|2597.53|2582.73|2590.28|2575.48|2598.05|2583.25|2586.9|2572.1|39
1737471740000|2025-01-21 15:02:20|2590.21|2575.41|2592.55|2577.75|2593.34|2578.54|2588.82|2574.02|40
1737471750000|2025-01-21 15:02:30|2592.6|2577.8|2594.43|2579.63|2596.33|2581.53|2592.6|2577.8|38
1737471760000|2025-01-21 15:02:40|2593.48|2578.68|2591.65|2576.85|2593.48|2578.68|2586.72|2571.92|39
1737471770000|2025-01-21 15:02:50|2591.7|2576.9|2592.8|2578|2592.8|2578|2587.75|2572.95|40
1737471780000|2025-01-21 15:03:00|2593.1|2578.3|2596.3|2581.5|2596.78|2581.98|2593.1|2578.3|39
1737471790000|2025-01-21 15:03:10|2596.4|2581.6|2594.8|2580|2597.27|2582.47|2594.38|2579.58|38
1737471800000|2025-01-21 15:03:20|2594.85|2580.05|2593.4|2578.6|2595.2|2580.4|2589.4|2574.6|36
1737471810000|2025-01-21 15:03:30|2593.43|2578.63|2590.3|2575.5|2594.35|2579.55|2590.2|2575.4|37
1737471820000|2025-01-21 15:03:40|2589.6|2574.8|2586.85|2572.05|2590.07|2575.27|2586.1|2571.3|36
1737471830000|2025-01-21 15:03:50|2587.52|2572.72|2589.7|2574.9|2589.7|2574.9|2585.9|2571.1|37
1737471840000|2025-01-21 15:04:00|2589.75|2574.95|2589.5|2574.7|2592.15|2577.35|2589.1|2574.3|40
1737471850000|2025-01-21 15:04:10|2588.67|2573.87|2581.61|2566.81|2589.5|2574.7|2581.61|2566.81|37
1737471860000|2025-01-21 15:04:20|2581.49|2566.69|2582.88|2568.08|2587.32|2572.52|2581.49|2566.69|40
1737471870000|2025-01-21 15:04:30|2582.92|2568.12|2580.3|2565.5|2584.7|2569.9|2580.2|2565.4|37
1737471880000|2025-01-21 15:04:40|2580.28|2565.48|2581.1|2566.3|2581.45|2566.65|2579.5|2564.7|37
1737471890000|2025-01-21 15:04:50|2579.74|2564.94|2578.45|2563.65|2581.18|2566.38|2577.8|2563|39
1737471900000|2025-01-21 15:05:00|2579.13|2564.33|2582.75|2567.95|2583.67|2568.87|2578.24|2563.44|38
1737471910000|2025-01-21 15:05:10|2584.35|2569.55|2577.38|2562.58|2584.35|2569.55|2577.23|2562.43|38
1737471920000|2025-01-21 15:05:20|2577.29|2562.49|2575.04|2560.24|2577.4|2562.6|2573.3|2558.5|38
1737471930000|2025-01-21 15:05:30|2575.4|2560.6|2579.98|2565.18|2580.8|2566|2574.2|2559.4|40
1737471940000|2025-01-21 15:05:40|2580.65|2565.85|2578.75|2563.95|2582.3|2567.5|2578.15|2563.35|39
1737471950000|2025-01-21 15:05:50|2578.9|2564.1|2574.93|2560.13|2578.9|2564.1|2574.15|2559.35|37
1737471960000|2025-01-21 15:06:00|2574.82|2560.02|2576.15|2561.35|2576.15|2561.35|2572.7|2557.9|28
1737471970000|2025-01-21 15:06:10|2577.05|2562.25|2571.35|2556.55|2577.6|2562.8|2571.25|2556.45|32
1737471980000|2025-01-21 15:06:20|2571.51|2556.71|2568.6|2553.8|2571.9|2557.1|2568.4|2553.6|37
1737471990000|2025-01-21 15:06:30|2568.9|2554.1|2568.74|2553.94|2569.65|2554.85|2567.25|2552.45|37
1737472000000|2025-01-21 15:06:40|2568.6|2553.8|2567.95|2553.15|2569.58|2554.78|2567.5|2552.7|38
1737472010000|2025-01-21 15:06:50|2567.75|2552.95|2567.76|2552.96|2570.6|2555.8|2567.15|2552.35|36
1737472020000|2025-01-21 15:07:00|2567.77|2552.97|2560.54|2545.74|2567.77|2552.97|2560.48|2545.68|37
1737472030000|2025-01-21 15:07:10|2560.6|2545.8|2560.3|2545.5|2560.7|2545.9|2558.93|2544.13|38
1737472040000|2025-01-21 15:07:20|2561|2546.2|2565.46|2550.66|2566.15|2551.35|2558.91|2544.11|36
1737472050000|2025-01-21 15:07:30|2565.68|2550.88|2563.63|2548.83|2567.1|2552.3|2563.53|2548.73|39
1737472060000|2025-01-21 15:07:40|2563.43|2548.63|2561.6|2546.8|2564.51|2549.71|2560.55|2545.75|39
1737472070000|2025-01-21 15:07:50|2561.65|2546.85|2566.8|2552|2566.8|2552|2561.46|2546.66|39
1737472080000|2025-01-21 15:08:00|2567.73|2552.93|2570.68|2555.88|2571.67|2556.87|2567.73|2552.93|40
1737472090000|2025-01-21 15:08:10|2570.59|2555.79|2569.65|2554.85|2574.5|2559.7|2569.65|2554.85|39
1737472100000|2025-01-21 15:08:20|2569.04|2554.24|2567.8|2553|2569.96|2555.16|2565.98|2551.18|37
1737472110000|2025-01-21 15:08:30|2568|2553.2|2569.6|2554.8|2570.37|2555.57|2568|2553.2|40
1737472120000|2025-01-21 15:08:40|2569.58|2554.78|2575.75|2560.95|2575.75|2560.95|2569.58|2554.78|38
1737472130000|2025-01-21 15:08:50|2576.75|2561.95|2575.25|2560.45|2579.4|2564.6|2574.59|2559.79|39
1737472140000|2025-01-21 15:09:00|2574.75|2559.95|2571.5|2556.7|2576.44|2561.64|2571.2|2556.4|40
1737472150000|2025-01-21 15:09:10|2570.95|2556.15|2568.6|2553.8|2570.95|2556.15|2566.65|2551.85|38
1737472160000|2025-01-21 15:09:20|2569.1|2554.3|2576.45|2561.65|2576.45|2561.65|2569.1|2554.3|39
1737472170000|2025-01-21 15:09:30|2574.45|2559.65|2574.65|2559.85|2575.5|2560.7|2572.55|2557.75|39
1737472180000|2025-01-21 15:09:40|2574|2559.2|2570.83|2556.03|2575.05|2560.25|2569.68|2554.88|39
1737472190000|2025-01-21 15:09:50|2571.04|2556.24|2566.95|2552.15|2571.04|2556.24|2566.95|2552.15|37
1737472200000|2025-01-21 15:10:00|2566|2551.2|2565.72|2550.92|2566.34|2551.54|2564|2549.2|36
1737472210000|2025-01-21 15:10:10|2565.6|2550.8|2566.45|2551.65|2566.64|2551.84|2564.74|2549.94|37
1737472220000|2025-01-21 15:10:20|2566.7|2551.9|2566.63|2551.83|2568.22|2553.42|2563.65|2548.85|40
1737472230000|2025-01-21 15:10:30|2566.73|2551.93|2564.35|2549.55|2568.8|2554|2564.35|2549.55|39
1737472240000|2025-01-21 15:10:40|2564.75|2549.95|2565.2|2550.4|2565.9|2551.1|2560.8|2546|38
1737472250000|2025-01-21 15:10:50|2566.2|2551.4|2566.9|2552.1|2568.28|2553.48|2565.4|2550.6|35
1737472260000|2025-01-21 15:11:00|2567.1|2552.3|2565.85|2551.05|2568.76|2553.96|2563.6|2548.8|39
1737472270000|2025-01-21 15:11:10|2566.05|2551.25|2567.37|2552.57|2569.12|2554.32|2566.05|2551.25|40
1737472280000|2025-01-21 15:11:20|2567.23|2552.43|2561.41|2546.61|2567.23|2552.43|2560.86|2546.06|40
1737472290000|2025-01-21 15:11:30|2561.58|2546.78|2559.5|2544.7|2562.11|2547.31|2559.35|2544.55|39
1737472300000|2025-01-21 15:11:40|2559.8|2545|2559|2544.2|2559.8|2545|2557.75|2542.95|37
1737472310000|2025-01-21 15:11:50|2559.15|2544.35|2554.75|2539.95|2559.15|2544.35|2554.62|2539.82|36
1737472320000|2025-01-21 15:12:00|2554|2539.2|2550.44|2535.64|2554.15|2539.35|2548.4|2533.6|33
1737472330000|2025-01-21 15:12:10|2551.3|2536.5|2554.21|2539.41|2555.28|2540.48|2551.3|2536.5|39
1737472340000|2025-01-21 15:12:20|2554.06|2539.26|2553.53|2538.73|2554.58|2539.78|2551.38|2536.58|40
1737472350000|2025-01-21 15:12:30|2553.4|2538.6|2549.2|2534.4|2553.4|2538.6|2549|2534.2|37
1737472360000|2025-01-21 15:12:40|2549.73|2534.93|2551.05|2536.25|2551.57|2536.77|2548.25|2533.45|40
1737472370000|2025-01-21 15:12:50|2550.85|2536.05|2550.65|2535.85|2552|2537.2|2549.95|2535.15|40
1737472380000|2025-01-21 15:13:00|2550.7|2535.9|2555.19|2540.39|2557.3|2542.5|2549.9|2535.1|39
1737472390000|2025-01-21 15:13:10|2555.3|2540.5|2551.6|2536.8|2555.6|2540.8|2551.55|2536.75|37
1737472400000|2025-01-21 15:13:20|2551.7|2536.9|2554.65|2539.85|2557.44|2542.64|2551|2536.2|39
1737472410000|2025-01-21 15:13:30|2555.25|2540.45|2556.25|2541.45|2556.25|2541.45|2552.95|2538.15|37
1737472420000|2025-01-21 15:13:40|2556.2|2541.4|2552.4|2537.6|2556.2|2541.4|2552.2|2537.4|39
1737472430000|2025-01-21 15:13:50|2552.35|2537.55|2552.4|2537.6|2553.8|2539|2550.76|2535.96|39
1737472440000|2025-01-21 15:14:00|2552.35|2537.55|2555.05|2540.25|2555.15|2540.35|2551.65|2536.85|38
1737472450000|2025-01-21 15:14:10|2555|2540.2|2555.27|2540.47|2556.05|2541.25|2553.43|2538.63|40
1737472460000|2025-01-21 15:14:20|2555.38|2540.58|2559.25|2544.45|2559.25|2544.45|2554.59|2539.79|38
1737472470000|2025-01-21 15:14:30|2558.75|2543.95|2556.35|2541.55|2559.55|2544.75|2556.35|2541.55|37
1737472480000|2025-01-21 15:14:40|2556.94|2542.14|2558.3|2543.5|2559.58|2544.78|2556.1|2541.3|39
1737472490000|2025-01-21 15:14:50|2558.8|2544|2558.45|2543.65|2559.6|2544.8|2556.33|2541.53|35
1737472500000|2025-01-21 15:15:00|2558.3|2543.5|2557.4|2542.6|2561.19|2546.39|2557.1|2542.3|39
1737472510000|2025-01-21 15:15:10|2557.55|2542.75|2556.7|2541.9|2560.9|2546.1|2556.7|2541.9|25
1737472520000|2025-01-21 15:15:20|2556.05|2541.25|2556.85|2542.05|2558.1|2543.3|2554.05|2539.25|29
1737472530000|2025-01-21 15:15:30|2556.1|2541.3|2560.29|2545.49|2561.2|2546.4|2556.1|2541.3|38
1737472540000|2025-01-21 15:15:40|2560.4|2545.6|2560.55|2545.75|2560.75|2545.95|2556.99|2542.19|39
1737472550000|2025-01-21 15:15:50|2560.7|2545.9|2559.1|2544.3|2560.8|2546|2558.21|2543.41|38
1737472560000|2025-01-21 15:16:00|2559.2|2544.4|2564.6|2549.8|2564.6|2549.8|2559.08|2544.28|39
1737472570000|2025-01-21 15:16:10|2564.7|2549.9|2566.85|2552.05|2567.61|2552.81|2564.65|2549.85|37
1737472580000|2025-01-21 15:16:20|2567.15|2552.35|2566.9|2552.1|2567.73|2552.93|2562.87|2548.07|37
1737472590000|2025-01-21 15:16:30|2566.99|2552.19|2567.39|2552.59|2567.56|2552.76|2565.2|2550.4|36
1737472600000|2025-01-21 15:16:40|2567.41|2552.61|2559.3|2544.5|2567.58|2552.78|2559.24|2544.44|38
1737472610000|2025-01-21 15:16:50|2559.36|2544.56|2561.9|2547.1|2561.9|2547.1|2556.85|2542.05|35
1737472620000|2025-01-21 15:17:00|2561.95|2547.15|2567.34|2552.54|2567.74|2552.94|2561.95|2547.15|39
1737472630000|2025-01-21 15:17:10|2567.32|2552.52|2567.59|2552.79|2569.05|2554.25|2566.35|2551.55|39
1737472640000|2025-01-21 15:17:20|2567.96|2553.16|2571.79|2556.99|2571.79|2556.99|2566.65|2551.85|38
1737472650000|2025-01-21 15:17:30|2572.09|2557.29|2574.15|2559.35|2574.37|2559.57|2572.09|2557.29|38
1737472660000|2025-01-21 15:17:40|2574.01|2559.21|2579.55|2564.75|2579.55|2564.75|2573.55|2558.75|35
1737472670000|2025-01-21 15:17:50|2579.7|2564.9|2576.85|2562.05|2580|2565.2|2575.1|2560.3|39
1737472680000|2025-01-21 15:18:00|2577.25|2562.45|2581.5|2566.7|2582|2567.2|2576.91|2562.11|39
1737472690000|2025-01-21 15:18:10|2581.65|2566.85|2583.65|2568.85|2585.13|2570.33|2581.65|2566.85|35
1737472700000|2025-01-21 15:18:20|2583.59|2568.79|2578.62|2563.82|2584.65|2569.85|2577.8|2563|39
1737472710000|2025-01-21 15:18:30|2578.75|2563.95|2580.95|2566.15|2582.15|2567.35|2578.75|2563.95|39
1737472720000|2025-01-21 15:18:40|2581.05|2566.25|2585.6|2570.8|2586.51|2571.71|2581.05|2566.25|37
1737472730000|2025-01-21 15:18:50|2585.85|2571.05|2583.9|2569.1|2587.07|2572.27|2583.75|2568.95|37
1737472740000|2025-01-21 15:19:00|2584.5|2569.7|2590.97|2576.17|2592.55|2577.75|2584.5|2569.7|38
1737472750000|2025-01-21 15:19:10|2591.24|2576.44|2582.41|2567.61|2591.29|2576.49|2582.41|2567.61|40
1737472760000|2025-01-21 15:19:20|2582.54|2567.74|2589.4|2574.6|2589.62|2574.82|2582.54|2567.74|38
1737472770000|2025-01-21 15:19:30|2589.45|2574.65|2588.85|2574.05|2590.15|2575.35|2587.25|2572.45|36
1737472780000|2025-01-21 15:19:40|2588.95|2574.15|2589.47|2574.67|2589.48|2574.68|2587.5|2572.7|37
1737472790000|2025-01-21 15:19:50|2589.35|2574.55|2591.15|2576.35|2591.15|2576.35|2587.3|2572.5|35
1737472800000|2025-01-21 15:20:00|2591.35|2576.55|2595.15|2580.35|2595.3|2580.5|2591.35|2576.55|38
1737472810000|2025-01-21 15:20:10|2595.2|2580.4|2596.12|2581.32|2596.7|2581.9|2594.15|2579.35|39
1737472820000|2025-01-21 15:20:20|2596.25|2581.45|2596.6|2581.8|2597|2582.2|2593.23|2578.43|36
1737472830000|2025-01-21 15:20:30|2596.73|2581.93|2596.85|2582.05|2597.02|2582.22|2594.48|2579.68|37
1737472840000|2025-01-21 15:20:40|2597.05|2582.25|2597.19|2582.39|2599.95|2585.15|2597.05|2582.25|35
1737472850000|2025-01-21 15:20:50|2597.28|2582.48|2596.55|2581.75|2598.7|2583.9|2596.55|2581.75|36
1737472860000|2025-01-21 15:21:00|2596.6|2581.8|2590.6|2575.8|2596.6|2581.8|2589.63|2574.83|39
1737472870000|2025-01-21 15:21:10|2591.05|2576.25|2588.6|2573.8|2592.55|2577.75|2588.28|2573.48|37
1737472880000|2025-01-21 15:21:20|2588.75|2573.95|2591.15|2576.35|2591.15|2576.35|2588.53|2573.73|36
1737472890000|2025-01-21 15:21:30|2591.25|2576.45|2588.85|2574.05|2592.88|2578.08|2588.2|2573.4|40
1737472900000|2025-01-21 15:21:40|2588.4|2573.6|2588.3|2573.5|2589.65|2574.85|2588.2|2573.4|33
1737472910000|2025-01-21 15:21:50|2588.9|2574.1|2587.5|2572.7|2590.95|2576.15|2587.2|2572.4|34
1737472920000|2025-01-21 15:22:00|2587.05|2572.25|2582.3|2567.5|2587.45|2572.65|2581.26|2566.46|37
1737472930000|2025-01-21 15:22:10|2582.75|2567.95|2585.9|2571.1|2585.9|2571.1|2582.75|2567.95|40
1737472940000|2025-01-21 15:22:20|2585.95|2571.15|2584.4|2569.6|2586.6|2571.8|2584.3|2569.5|39
1737472950000|2025-01-21 15:22:30|2584.3|2569.5|2588.35|2573.55|2588.6|2573.8|2584.3|2569.5|38
1737472960000|2025-01-21 15:22:40|2587.93|2573.13|2588.65|2573.85|2589.15|2574.35|2587.82|2573.02|39
1737472970000|2025-01-21 15:22:50|2588.71|2573.91|2593.05|2578.25|2593.05|2578.25|2588.69|2573.89|32
1737472980000|2025-01-21 15:23:00|2593.15|2578.35|2596.45|2581.65|2596.45|2581.65|2593.15|2578.35|34
1737472990000|2025-01-21 15:23:10|2596.2|2581.4|2596.5|2581.7|2597.4|2582.6|2595.33|2580.53|39
1737473000000|2025-01-21 15:23:20|2596.6|2581.8|2596.5|2581.7|2597.25|2582.45|2595.25|2580.45|35
1737473010000|2025-01-21 15:23:30|2596.65|2581.85|2597.95|2583.15|2599|2584.2|2596.6|2581.8|29
1737473020000|2025-01-21 15:23:40|2598.1|2583.3|2598.55|2583.75|2599.25|2584.45|2597.6|2582.8|25
1737473030000|2025-01-21 15:23:50|2598.7|2583.9|2601.65|2586.85|2601.68|2586.88|2598.55|2583.75|24
1737473040000|2025-01-21 15:24:00|2601.55|2586.75|2602.85|2588.05|2602.9|2588.1|2601.45|2586.65|36
1737473050000|2025-01-21 15:24:10|2602.3|2587.5|2605.5|2590.7|2606.4|2591.6|2600.65|2585.85|34
1737473060000|2025-01-21 15:24:20|2605.9|2591.1|2604.65|2589.85|2606.2|2591.4|2604.5|2589.7|37
1737473070000|2025-01-21 15:24:30|2604.08|2589.28|2602.75|2587.95|2604.08|2589.28|2599.05|2584.25|34
1737473080000|2025-01-21 15:24:40|2602.97|2588.17|2602.13|2587.33|2604.36|2589.56|2600.97|2586.17|38
1737473090000|2025-01-21 15:24:50|2602.2|2587.4|2598.57|2583.77|2602.2|2587.4|2598.45|2583.65|38
1737473100000|2025-01-21 15:25:00|2598.65|2583.85|2603.07|2588.27|2603.35|2588.55|2597.71|2582.91|40
1737473110000|2025-01-21 15:25:10|2603.3|2588.5|2604.25|2589.45|2605.13|2590.33|2603.3|2588.5|40
1737473120000|2025-01-21 15:25:20|2603.23|2588.43|2605.5|2590.7|2605.75|2590.95|2602.59|2587.79|36
1737473130000|2025-01-21 15:25:30|2605.35|2590.55|2603.58|2588.78|2605.35|2590.55|2603.41|2588.61|38
1737473140000|2025-01-21 15:25:40|2603.65|2588.85|2605.33|2590.53|2605.6|2590.8|2602.43|2587.63|39
1737473150000|2025-01-21 15:25:50|2605.6|2590.8|2607.4|2592.6|2608.2|2593.4|2605.23|2590.43|37
1737473160000|2025-01-21 15:26:00|2607.49|2592.69|2606.5|2591.7|2608|2593.2|2605.25|2590.45|37
1737473170000|2025-01-21 15:26:10|2606.7|2591.9|2609.54|2594.74|2610.3|2595.5|2605.57|2590.77|36
1737473180000|2025-01-21 15:26:20|2609.4|2594.6|2612|2597.2|2612.14|2597.34|2608.55|2593.75|35
1737473190000|2025-01-21 15:26:30|2612.1|2597.3|2612.99|2598.19|2613.28|2598.48|2612.1|2597.3|31
1737473200000|2025-01-21 15:26:40|2612.9|2598.1|2614.28|2599.48|2614.6|2599.8|2612.9|2598.1|36
1737473210000|2025-01-21 15:26:50|2614.6|2599.8|2611.4|2596.6|2615.4|2600.6|2610.86|2596.06|36
1737473220000|2025-01-21 15:27:00|2611.25|2596.45|2607.08|2592.28|2611.58|2596.78|2606.6|2591.8|36
1737473230000|2025-01-21 15:27:10|2607.06|2592.26|2606.66|2591.86|2607.06|2592.26|2605.05|2590.25|38
1737473240000|2025-01-21 15:27:20|2606.21|2591.41|2605.15|2590.35|2606.25|2591.45|2604.4|2589.6|38
1737473250000|2025-01-21 15:27:30|2605.1|2590.3|2605.8|2591|2606.2|2591.4|2605.1|2590.3|36
1737473260000|2025-01-21 15:27:40|2605.95|2591.15|2601.03|2586.23|2606.18|2591.38|2600.8|2586|39
1737473270000|2025-01-21 15:27:50|2600.96|2586.16|2601.8|2587|2602.05|2587.25|2600.96|2586.16|31
1737473280000|2025-01-21 15:28:00|2601.65|2586.85|2599.47|2584.67|2601.65|2586.85|2598.51|2583.71|36
1737473290000|2025-01-21 15:28:10|2598.55|2583.75|2597.8|2583|2598.81|2584.01|2597.6|2582.8|36
1737473300000|2025-01-21 15:28:20|2597.7|2582.9|2597.05|2582.25|2598.35|2583.55|2596.55|2581.75|30
1737473310000|2025-01-21 15:28:30|2597|2582.2|2598.02|2583.22|2598.05|2583.25|2596.75|2581.95|35
1737473320000|2025-01-21 15:28:40|2598.05|2583.25|2598.85|2584.05|2598.9|2584.1|2597.72|2582.92|33
1737473330000|2025-01-21 15:28:50|2599.25|2584.45|2598.78|2583.98|2599.72|2584.92|2598.55|2583.75|20
1737473340000|2025-01-21 15:29:00|2598.9|2584.1|2598.1|2583.3|2600.43|2585.63|2597.81|2583.01|39
1737473350000|2025-01-21 15:29:10|2598.5|2583.7|2601.22|2586.42|2601.35|2586.55|2598.47|2583.67|36
1737473360000|2025-01-21 15:29:20|2601.4|2586.6|2600.41|2585.61|2601.85|2587.05|2600.05|2585.25|35
1737473370000|2025-01-21 15:29:30|2600.35|2585.55|2600.1|2585.3|2601.47|2586.67|2599.55|2584.75|39
1737473380000|2025-01-21 15:29:40|2599.9|2585.1|2597.88|2583.08|2600.45|2585.65|2597|2582.2|39
1737473390000|2025-01-21 15:29:50|2597.8|2583|2598.95|2584.15|2598.95|2584.15|2596.95|2582.15|35
1737473400000|2025-01-21 15:30:00|2598.9|2584.1|2599.73|2584.93|2601.65|2586.85|2598.28|2583.48|36
1737473410000|2025-01-21 15:30:10|2599.75|2584.95|2599.7|2584.9|2602.22|2587.42|2598.76|2583.96|38
1737473420000|2025-01-21 15:30:20|2599.8|2585|2601.55|2586.75|2601.55|2586.75|2598.52|2583.72|39
1737473430000|2025-01-21 15:30:30|2601.5|2586.7|2599.4|2584.6|2601.5|2586.7|2598.2|2583.4|38
1737473440000|2025-01-21 15:30:40|2599.23|2584.43|2597.33|2582.53|2599.55|2584.75|2597.23|2582.43|37
1737473450000|2025-01-21 15:30:50|2597.7|2582.9|2595.28|2580.48|2597.7|2582.9|2593.15|2578.35|38
1737473460000|2025-01-21 15:31:00|2594.78|2579.98|2594.2|2579.4|2594.78|2579.98|2592.28|2577.48|26
1737473470000|2025-01-21 15:31:10|2594.25|2579.45|2592.7|2577.9|2594.55|2579.75|2592.45|2577.65|29
1737473480000|2025-01-21 15:31:20|2592.54|2577.74|2592.23|2577.43|2593.53|2578.73|2591.93|2577.13|37
1737473490000|2025-01-21 15:31:30|2592.15|2577.35|2591.95|2577.15|2592.83|2578.03|2590.8|2576|36
1737473500000|2025-01-21 15:31:40|2592.1|2577.3|2591.75|2576.95|2593|2578.2|2589.9|2575.1|35
1737473510000|2025-01-21 15:31:50|2591.8|2577|2592.45|2577.65|2594.83|2580.03|2591.8|2577|32
1737473520000|2025-01-21 15:32:00|2592.4|2577.6|2590.9|2576.1|2592.4|2577.6|2590.85|2576.05|37
1737473530000|2025-01-21 15:32:10|2590.8|2576|2590.93|2576.13|2592.2|2577.4|2590.75|2575.95|35
1737473540000|2025-01-21 15:32:20|2590.55|2575.75|2590.84|2576.04|2592.9|2578.1|2589.92|2575.12|34
1737473550000|2025-01-21 15:32:30|2591|2576.2|2591.4|2576.6|2591.75|2576.95|2590.7|2575.9|35
1737473560000|2025-01-21 15:32:40|2591.5|2576.7|2592.85|2578.05|2593.75|2578.95|2591.5|2576.7|34
1737473570000|2025-01-21 15:32:50|2592.55|2577.75|2590.14|2575.34|2592.6|2577.8|2589.98|2575.18|38
1737473580000|2025-01-21 15:33:00|2590.5|2575.7|2587.93|2573.13|2591.45|2576.65|2587.45|2572.65|36
1737473590000|2025-01-21 15:33:10|2587.92|2573.12|2591.9|2577.1|2592.65|2577.85|2587.6|2572.8|40
1737473600000|2025-01-21 15:33:20|2591.95|2577.15|2591.92|2577.12|2593.25|2578.45|2591.78|2576.98|36
1737473610000|2025-01-21 15:33:30|2592.02|2577.22|2587.83|2573.03|2593|2578.2|2587.46|2572.66|40
1737473620000|2025-01-21 15:33:40|2587.2|2572.4|2589.9|2575.1|2590.35|2575.55|2587.2|2572.4|38
1737473630000|2025-01-21 15:33:50|2589.85|2575.05|2594.09|2579.29|2594.09|2579.29|2589.85|2575.05|37
1737473640000|2025-01-21 15:34:00|2594.33|2579.53|2592.65|2577.85|2595.75|2580.95|2591.6|2576.8|39
1737473650000|2025-01-21 15:34:10|2592.9|2578.1|2595.55|2580.75|2595.74|2580.94|2592.9|2578.1|38
1737473660000|2025-01-21 15:34:20|2595.35|2580.55|2593.2|2578.4|2595.6|2580.8|2593.2|2578.4|30
1737473670000|2025-01-21 15:34:30|2593.45|2578.65|2588.68|2573.88|2593.45|2578.65|2588.38|2573.58|29
1737473680000|2025-01-21 15:34:40|2589|2574.2|2587.72|2572.92|2589.7|2574.9|2587.45|2572.65|35
1737473690000|2025-01-21 15:34:50|2587.7|2572.9|2589.6|2574.8|2590.25|2575.45|2587.25|2572.45|37
1737473700000|2025-01-21 15:35:00|2589.7|2574.9|2582.47|2567.67|2589.7|2574.9|2582.1|2567.3|34
1737473710000|2025-01-21 15:35:10|2582.42|2567.62|2586.12|2571.32|2586.12|2571.32|2582.3|2567.5|38
1737473720000|2025-01-21 15:35:20|2585.35|2570.55|2587.88|2573.08|2587.88|2573.08|2584.55|2569.75|40
1737473730000|2025-01-21 15:35:30|2587.95|2573.15|2585.95|2571.15|2588.4|2573.6|2585.2|2570.4|38
1737473740000|2025-01-21 15:35:40|2586.4|2571.6|2585.62|2570.82|2586.75|2571.95|2583.98|2569.18|36
1737473750000|2025-01-21 15:35:50|2586|2571.2|2587.83|2573.03|2587.83|2573.03|2585.9|2571.1|38
1737473760000|2025-01-21 15:36:00|2588.05|2573.25|2588.7|2573.9|2589.65|2574.85|2586.68|2571.88|39
1737473770000|2025-01-21 15:36:10|2588.05|2573.25|2587|2572.2|2589.75|2574.95|2586.9|2572.1|35
1737473780000|2025-01-21 15:36:20|2586.99|2572.19|2586.5|2571.7|2587|2572.2|2584.9|2570.1|36
1737473790000|2025-01-21 15:36:30|2585.7|2570.9|2583.9|2569.1|2585.92|2571.12|2582.7|2567.9|34
1737473800000|2025-01-21 15:36:40|2584.15|2569.35|2583.33|2568.53|2584.74|2569.94|2582.27|2567.47|36
1737473810000|2025-01-21 15:36:50|2583.25|2568.45|2582.25|2567.45|2583.62|2568.82|2581.4|2566.6|36
1737473820000|2025-01-21 15:37:00|2582.01|2567.21|2582.85|2568.05|2586.35|2571.55|2582.01|2567.21|38
1737473830000|2025-01-21 15:37:10|2582.5|2567.7|2582.76|2567.96|2582.76|2567.96|2579.9|2565.1|37
1737473840000|2025-01-21 15:37:20|2582.7|2567.9|2581.99|2567.19|2584.6|2569.8|2581.54|2566.74|37
1737473850000|2025-01-21 15:37:30|2582.05|2567.25|2583.88|2569.08|2584.2|2569.4|2581.59|2566.79|35
1737473860000|2025-01-21 15:37:40|2583.8|2569|2587.77|2572.97|2587.82|2573.02|2583.8|2569|40
1737473870000|2025-01-21 15:37:50|2587.65|2572.85|2586.4|2571.6|2588.2|2573.4|2586.4|2571.6|37
1737473880000|2025-01-21 15:38:00|2586.28|2571.48|2586.68|2571.88|2587.45|2572.65|2585.93|2571.13|38
1737473890000|2025-01-21 15:38:10|2586.63|2571.83|2585.99|2571.19|2587.18|2572.38|2584.25|2569.45|38
1737473900000|2025-01-21 15:38:20|2585.79|2570.99|2584.88|2570.08|2585.79|2570.99|2584.1|2569.3|38
1737473910000|2025-01-21 15:38:30|2584.83|2570.03|2584.9|2570.1|2585.15|2570.35|2582.68|2567.88|37
1737473920000|2025-01-21 15:38:40|2584.43|2569.63|2585.6|2570.8|2586.84|2572.04|2584.43|2569.63|37
1737473930000|2025-01-21 15:38:50|2585.45|2570.65|2583.7|2568.9|2585.45|2570.65|2583.2|2568.4|38
1737473940000|2025-01-21 15:39:00|2583.39|2568.59|2581.9|2567.1|2584.85|2570.05|2581.9|2567.1|37
1737473950000|2025-01-21 15:39:10|2581.85|2567.05|2582.63|2567.83|2583.38|2568.58|2580.73|2565.93|39
1737473960000|2025-01-21 15:39:20|2582.66|2567.86|2580.75|2565.95|2582.66|2567.86|2580.59|2565.79|35
1737473970000|2025-01-21 15:39:30|2581.2|2566.4|2584.21|2569.41|2584.6|2569.8|2581.2|2566.4|39
1737473980000|2025-01-21 15:39:40|2584.41|2569.61|2582.88|2568.08|2584.58|2569.78|2582.88|2568.08|37
1737473990000|2025-01-21 15:39:50|2582.58|2567.78|2583.02|2568.22|2584.28|2569.48|2581.81|2567.01|36
1737474000000|2025-01-21 15:40:00|2583.44|2568.64|2583.88|2569.08|2584.2|2569.4|2581.73|2566.93|36
1737474010000|2025-01-21 15:40:10|2583.27|2568.47|2579.78|2564.98|2583.27|2568.47|2579.63|2564.83|40
1737474020000|2025-01-21 15:40:20|2579.79|2564.99|2579.97|2565.17|2580.63|2565.83|2578.9|2564.1|35
1737474030000|2025-01-21 15:40:30|2579.9|2565.1|2583.35|2568.55|2583.85|2569.05|2579.9|2565.1|37
1737474040000|2025-01-21 15:40:40|2583.13|2568.33|2582.45|2567.65|2584.13|2569.33|2582.05|2567.25|36
1737474050000|2025-01-21 15:40:50|2582.6|2567.8|2585.55|2570.75|2585.75|2570.95|2582.5|2567.7|35
1737474060000|2025-01-21 15:41:00|2585.35|2570.55|2584.83|2570.03|2587.4|2572.6|2584.05|2569.25|38
1737474070000|2025-01-21 15:41:10|2584.79|2569.99|2586.93|2572.13|2587.75|2572.95|2584.52|2569.72|35
1737474080000|2025-01-21 15:41:20|2586.88|2572.08|2586.35|2571.55|2587.55|2572.75|2583.27|2568.47|36
1737474090000|2025-01-21 15:41:30|2586.55|2571.75|2586.86|2572.06|2588.2|2573.4|2585.5|2570.7|36
1737474100000|2025-01-21 15:41:40|2587.3|2572.5|2587.58|2572.78|2588.35|2573.55|2586.93|2572.13|36
1737474110000|2025-01-21 15:41:50|2587.53|2572.73|2591.03|2576.23|2591.35|2576.55|2587.28|2572.48|38
1737474120000|2025-01-21 15:42:00|2591.25|2576.45|2594.65|2579.85|2594.65|2579.85|2590.78|2575.98|34
1737474130000|2025-01-21 15:42:10|2594.28|2579.48|2592.55|2577.75|2594.7|2579.9|2592.55|2577.75|34
1737474140000|2025-01-21 15:42:20|2592.35|2577.55|2594.23|2579.43|2594.9|2580.1|2592.35|2577.55|36
1737474150000|2025-01-21 15:42:30|2594.15|2579.35|2592.35|2577.55|2594.15|2579.35|2591.9|2577.1|34
1737474160000|2025-01-21 15:42:40|2592.65|2577.85|2591.4|2576.6|2593.05|2578.25|2591.28|2576.48|35
1737474170000|2025-01-21 15:42:50|2591.35|2576.55|2593.55|2578.75|2593.55|2578.75|2591.35|2576.55|30
1737474180000|2025-01-21 15:43:00|2593.65|2578.85|2592.63|2577.83|2594.54|2579.74|2592.15|2577.35|38
1737474190000|2025-01-21 15:43:10|2592.65|2577.85|2596.6|2581.8|2596.61|2581.81|2592.65|2577.85|32
1737474200000|2025-01-21 15:43:20|2596.71|2581.91|2592.88|2578.08|2597.23|2582.43|2592.22|2577.42|38
1737474210000|2025-01-21 15:43:30|2593.04|2578.24|2591.86|2577.06|2593.6|2578.8|2591.77|2576.97|24
1737474220000|2025-01-21 15:43:40|2591.78|2576.98|2590.05|2575.25|2591.8|2577|2590.05|2575.25|35
1737474230000|2025-01-21 15:43:50|2590.25|2575.45|2587.55|2572.75|2590.38|2575.58|2587.3|2572.5|28
1737474240000|2025-01-21 15:44:00|2587.13|2572.33|2587.25|2572.45|2588.1|2573.3|2586.18|2571.38|36
1737474250000|2025-01-21 15:44:10|2587.34|2572.54|2587.65|2572.85|2587.65|2572.85|2586.15|2571.35|35
1737474260000|2025-01-21 15:44:20|2587.7|2572.9|2588.6|2573.8|2588.75|2573.95|2587.05|2572.25|27
1737474270000|2025-01-21 15:44:30|2588.75|2573.95|2589.65|2574.85|2590.3|2575.5|2588.45|2573.65|22
1737474280000|2025-01-21 15:44:40|2589.4|2574.6|2590.2|2575.4|2590.3|2575.5|2588.8|2574|26
1737474290000|2025-01-21 15:44:50|2589.63|2574.83|2587.2|2572.4|2589.63|2574.83|2587.2|2572.4|29
1737474300000|2025-01-21 15:45:00|2587.19|2572.39|2585.2|2570.4|2587.19|2572.39|2585.2|2570.4|30
1737474310000|2025-01-21 15:45:10|2584.95|2570.15|2585.1|2570.3|2585.4|2570.6|2584.34|2569.54|28
1737474320000|2025-01-21 15:45:20|2585.15|2570.35|2585.8|2571|2586.3|2571.5|2584.7|2569.9|37
1737474330000|2025-01-21 15:45:30|2585.65|2570.85|2582.6|2567.8|2586.56|2571.76|2582.3|2567.5|34
1737474340000|2025-01-21 15:45:40|2582.38|2567.58|2582.1|2567.3|2582.6|2567.8|2581.45|2566.65|23
1737474350000|2025-01-21 15:45:50|2583|2568.2|2581.25|2566.45|2583.1|2568.3|2581.06|2566.26|35
1737474360000|2025-01-21 15:46:00|2581.35|2566.55|2581.65|2566.85|2582.65|2567.85|2580.7|2565.9|35
1737474370000|2025-01-21 15:46:10|2580.96|2566.16|2579.73|2564.93|2582.19|2567.39|2579.65|2564.85|36
1737474380000|2025-01-21 15:46:20|2579.78|2564.98|2579.3|2564.5|2579.84|2565.04|2578.08|2563.28|32
1737474390000|2025-01-21 15:46:30|2579.29|2564.49|2583.18|2568.38|2583.18|2568.38|2579.25|2564.45|38
1737474400000|2025-01-21 15:46:40|2582.75|2567.95|2581.35|2566.55|2582.75|2567.95|2580.75|2565.95|36
1737474410000|2025-01-21 15:46:50|2581.95|2567.15|2583.2|2568.4|2583.2|2568.4|2581.6|2566.8|36
1737474420000|2025-01-21 15:47:00|2582.49|2567.69|2581.9|2567.1|2583.94|2569.14|2581.55|2566.75|35
1737474430000|2025-01-21 15:47:10|2581.65|2566.85|2579.7|2564.9|2581.65|2566.85|2579.19|2564.39|38
1737474440000|2025-01-21 15:47:20|2579.75|2564.95|2579.35|2564.55|2581.85|2567.05|2578.73|2563.93|36
1737474450000|2025-01-21 15:47:30|2579.3|2564.5|2578.57|2563.77|2580.45|2565.65|2578.2|2563.4|33
1737474460000|2025-01-21 15:47:40|2577.35|2562.55|2581.21|2566.41|2581.55|2566.75|2577.15|2562.35|36
1737474470000|2025-01-21 15:47:50|2581.2|2566.4|2583.08|2568.28|2583.48|2568.68|2580.75|2565.95|35
1737474480000|2025-01-21 15:48:00|2583.2|2568.4|2583.09|2568.29|2584.34|2569.54|2582.43|2567.63|39
1737474490000|2025-01-21 15:48:10|2583.3|2568.5|2582.41|2567.61|2583.3|2568.5|2581.1|2566.3|37
1737474500000|2025-01-21 15:48:20|2582.45|2567.65|2586.3|2571.5|2586.3|2571.5|2582.45|2567.65|36
1737474510000|2025-01-21 15:48:30|2586.6|2571.8|2587.25|2572.45|2587.44|2572.64|2586.05|2571.25|28
1737474520000|2025-01-21 15:48:40|2587.55|2572.75|2587.76|2572.96|2588.35|2573.55|2586.94|2572.14|32
1737474530000|2025-01-21 15:48:50|2587.97|2573.17|2586.5|2571.7|2588.11|2573.31|2586.2|2571.4|32
1737474540000|2025-01-21 15:49:00|2586.2|2571.4|2579.4|2564.6|2586.2|2571.4|2579.33|2564.53|38
1737474550000|2025-01-21 15:49:10|2579.38|2564.58|2578.9|2564.1|2579.85|2565.05|2578.7|2563.9|36
1737474560000|2025-01-21 15:49:20|2578.82|2564.02|2578.84|2564.04|2579.6|2564.8|2578.2|2563.4|30
1737474570000|2025-01-21 15:49:30|2579.2|2564.4|2580.4|2565.6|2580.88|2566.08|2578.8|2564|37
1737474580000|2025-01-21 15:49:40|2580.53|2565.73|2582.05|2567.25|2582.05|2567.25|2580.15|2565.35|34
1737474590000|2025-01-21 15:49:50|2582.1|2567.3|2580.42|2565.62|2582.5|2567.7|2580.42|2565.62|37
1737474600000|2025-01-21 15:50:00|2580.2|2565.4|2580.67|2565.87|2581.1|2566.3|2580.03|2565.23|37
1737474610000|2025-01-21 15:50:10|2580.5|2565.7|2579.5|2564.7|2580.55|2565.75|2578.45|2563.65|22
1737474620000|2025-01-21 15:50:20|2579.55|2564.75|2581.33|2566.53|2581.6|2566.8|2579|2564.2|34
1737474630000|2025-01-21 15:50:30|2581.01|2566.21|2583.6|2568.8|2583.6|2568.8|2580.69|2565.89|36
1737474640000|2025-01-21 15:50:40|2583.75|2568.95|2582.78|2567.98|2583.99|2569.19|2582.78|2567.98|34
1737474650000|2025-01-21 15:50:50|2582.65|2567.85|2580.9|2566.1|2582.65|2567.85|2580.45|2565.65|36
1737474660000|2025-01-21 15:51:00|2580.85|2566.05|2580.09|2565.29|2580.9|2566.1|2579.95|2565.15|26
1737474670000|2025-01-21 15:51:10|2579.84|2565.04|2580.75|2565.95|2580.8|2566|2579.35|2564.55|33
1737474680000|2025-01-21 15:51:20|2580.82|2566.02|2586.25|2571.45|2586.38|2571.58|2580.82|2566.02|35
1737474690000|2025-01-21 15:51:30|2586.2|2571.4|2589.35|2574.55|2589.62|2574.82|2585.96|2571.16|36
1737474700000|2025-01-21 15:51:40|2589.25|2574.45|2590.3|2575.5|2590.45|2575.65|2589.25|2574.45|33
1737474710000|2025-01-21 15:51:50|2590.45|2575.65|2587.04|2572.24|2590.45|2575.65|2587.04|2572.24|30
1737474720000|2025-01-21 15:52:00|2587.24|2572.44|2579.1|2564.3|2587.24|2572.44|2579.1|2564.3|37
1737474730000|2025-01-21 15:52:10|2578.75|2563.95|2583.2|2568.4|2583.7|2568.9|2578.4|2563.6|35
1737474740000|2025-01-21 15:52:20|2582.78|2567.98|2585.65|2570.85|2586.25|2571.45|2582.3|2567.5|36
1737474750000|2025-01-21 15:52:30|2585.76|2570.96|2584.49|2569.69|2585.76|2570.96|2584.4|2569.6|36
1737474760000|2025-01-21 15:52:40|2584.57|2569.77|2581.54|2566.74|2585.2|2570.4|2581.08|2566.28|36
1737474770000|2025-01-21 15:52:50|2581.51|2566.71|2581.15|2566.35|2582.2|2567.4|2580.85|2566.05|34
1737474780000|2025-01-21 15:53:00|2581.22|2566.42|2581.3|2566.5|2582.5|2567.7|2579.3|2564.5|34
1737474790000|2025-01-21 15:53:10|2581.1|2566.3|2583.65|2568.85|2583.65|2568.85|2580.95|2566.15|29
1737474800000|2025-01-21 15:53:20|2584.4|2569.6|2583.85|2569.05|2585.6|2570.8|2582.88|2568.08|39
1737474810000|2025-01-21 15:53:30|2583.8|2569|2588.5|2573.7|2588.5|2573.7|2583.8|2569|30
1737474820000|2025-01-21 15:53:40|2588.93|2574.13|2588.5|2573.7|2589.88|2575.08|2588.35|2573.55|29
1737474830000|2025-01-21 15:53:50|2589.25|2574.45|2589.95|2575.15|2589.95|2575.15|2588.4|2573.6|34
1737474840000|2025-01-21 15:54:00|2589.91|2575.11|2590.45|2575.65|2590.64|2575.84|2589.03|2574.23|29
1737474850000|2025-01-21 15:54:10|2590.3|2575.5|2590.3|2575.5|2592.02|2577.22|2590.3|2575.5|29
1737474860000|2025-01-21 15:54:20|2590.35|2575.55|2591.15|2576.35|2591.43|2576.63|2588.85|2574.05|36
1737474870000|2025-01-21 15:54:30|2591.16|2576.36|2594.65|2579.85|2594.65|2579.85|2591|2576.2|31
1737474880000|2025-01-21 15:54:40|2594.9|2580.1|2593.48|2578.68|2595.1|2580.3|2592.85|2578.05|30
1737474890000|2025-01-21 15:54:50|2593.65|2578.85|2594.8|2580|2595.03|2580.23|2593.65|2578.85|32
1737474900000|2025-01-21 15:55:00|2594.88|2580.08|2595.69|2580.89|2595.88|2581.08|2594.07|2579.27|25
1737474910000|2025-01-21 15:55:10|2595.8|2581|2596.71|2581.91|2596.86|2582.06|2595.5|2580.7|19
1737474920000|2025-01-21 15:55:20|2596.6|2581.8|2594.95|2580.15|2596.6|2581.8|2592.95|2578.15|37
1737474930000|2025-01-21 15:55:30|2595.2|2580.4|2596.25|2581.45|2596.25|2581.45|2594.5|2579.7|32
1737474940000|2025-01-21 15:55:40|2596.21|2581.41|2597.2|2582.4|2597.2|2582.4|2594.71|2579.91|32
1737474950000|2025-01-21 15:55:50|2597.15|2582.35|2595.52|2580.72|2597.35|2582.55|2595.52|2580.72|34
1737474960000|2025-01-21 15:56:00|2595.58|2580.78|2597.05|2582.25|2597.1|2582.3|2595.25|2580.45|35
1737474970000|2025-01-21 15:56:10|2597.2|2582.4|2598.85|2584.05|2598.85|2584.05|2597.05|2582.25|37
1737474980000|2025-01-21 15:56:20|2598.95|2584.15|2600|2585.2|2600.05|2585.25|2598.95|2584.15|24
1737474990000|2025-01-21 15:56:30|2600.19|2585.39|2603.25|2588.45|2603.25|2588.45|2600|2585.2|30
1737475000000|2025-01-21 15:56:40|2603.4|2588.6|2603.2|2588.4|2604.5|2589.7|2601.25|2586.45|38
1737475010000|2025-01-21 15:56:50|2603.27|2588.47|2601.45|2586.65|2603.27|2588.47|2600.95|2586.15|25
1737475020000|2025-01-21 15:57:00|2601.4|2586.6|2597.3|2582.5|2601.78|2586.98|2597.08|2582.28|37
1737475030000|2025-01-21 15:57:10|2597.25|2582.45|2600.15|2585.35|2600.3|2585.5|2597|2582.2|29
1737475040000|2025-01-21 15:57:20|2600.2|2585.4|2598.96|2584.16|2600.4|2585.6|2598.86|2584.06|37
1737475050000|2025-01-21 15:57:30|2598.98|2584.18|2598.2|2583.4|2599.04|2584.24|2598.03|2583.23|23
1737475060000|2025-01-21 15:57:40|2598.65|2583.85|2594|2579.2|2599.45|2584.65|2593.71|2578.91|34
1737475070000|2025-01-21 15:57:50|2593.94|2579.14|2592.35|2577.55|2593.94|2579.14|2592.3|2577.5|23
1737475080000|2025-01-21 15:58:00|2592.2|2577.4|2592|2577.2|2593.27|2578.47|2591.6|2576.8|35
1737475090000|2025-01-21 15:58:10|2592.1|2577.3|2592.05|2577.25|2592.45|2577.65|2591.55|2576.75|30
1737475100000|2025-01-21 15:58:20|2592|2577.2|2590.65|2575.85|2592.56|2577.76|2590.65|2575.85|27
1737475110000|2025-01-21 15:58:30|2590.7|2575.9|2591.78|2576.98|2591.78|2576.98|2590.6|2575.8|19
1737475120000|2025-01-21 15:58:40|2591.74|2576.94|2592.4|2577.6|2592.6|2577.8|2591.2|2576.4|32
1737475130000|2025-01-21 15:58:50|2592.45|2577.65|2593.85|2579.05|2593.85|2579.05|2592.1|2577.3|23
1737475140000|2025-01-21 15:59:00|2593.82|2579.02|2592.97|2578.17|2595.05|2580.25|2592.97|2578.17|25
1737475150000|2025-01-21 15:59:10|2593.5|2578.7|2591.2|2576.4|2593.5|2578.7|2591.08|2576.28|33
1737475160000|2025-01-21 15:59:20|2591.01|2576.21|2590.88|2576.08|2591.15|2576.35|2589.99|2575.19|33
1737475170000|2025-01-21 15:59:30|2590.8|2576|2591.95|2577.15|2592.05|2577.25|2590.8|2576|22
1737475180000|2025-01-21 15:59:40|2591.92|2577.12|2592.9|2578.1|2592.9|2578.1|2591.9|2577.1|16
1737475190000|2025-01-21 15:59:50|2592.7|2577.9|2592.6|2577.8|2592.8|2578|2592.5|2577.7|17
1737475200000|2025-01-21 16:00:00|2592.2|2577.4|2590.6|2575.8|2592.2|2577.4|2589.9|2575.1|28
1737475210000|2025-01-21 16:00:10|2590.59|2575.79|2587.99|2573.19|2590.6|2575.8|2587.99|2573.19|38
1737475220000|2025-01-21 16:00:20|2587.95|2573.15|2589.96|2575.16|2590.7|2575.9|2587.9|2573.1|36
1737475230000|2025-01-21 16:00:30|2589.98|2575.18|2587.17|2572.37|2591.9|2577.1|2587.17|2572.37|29
1737475240000|2025-01-21 16:00:40|2586.68|2571.88|2588.6|2573.8|2588.79|2573.99|2586.5|2571.7|35
1737475250000|2025-01-21 16:00:50|2588.8|2574|2587.99|2573.19|2589.3|2574.5|2587.55|2572.75|35
1737475260000|2025-01-21 16:01:00|2588.05|2573.25|2587.6|2572.8|2588.96|2574.16|2587.1|2572.3|32
1737475270000|2025-01-21 16:01:10|2587.2|2572.4|2588.28|2573.48|2588.43|2573.63|2587.1|2572.3|34
1737475280000|2025-01-21 16:01:20|2588.35|2573.55|2589.05|2574.25|2589.05|2574.25|2587.15|2572.35|34
1737475290000|2025-01-21 16:01:30|2588.97|2574.17|2589.75|2574.95|2589.8|2575|2587.92|2573.12|32
1737475300000|2025-01-21 16:01:40|2589.8|2575|2590.83|2576.03|2590.94|2576.14|2589.8|2575|32
1737475310000|2025-01-21 16:01:50|2590.92|2576.12|2593.95|2579.15|2593.95|2579.15|2590.4|2575.6|35
1737475320000|2025-01-21 16:02:00|2594.65|2579.85|2596.45|2581.65|2596.63|2581.83|2594.65|2579.85|35
1737475330000|2025-01-21 16:02:10|2596.5|2581.7|2602.2|2587.4|2602.39|2587.59|2596.5|2581.7|30
1737475340000|2025-01-21 16:02:20|2602.5|2587.7|2604.5|2589.7|2604.8|2590|2601.64|2586.84|32
1737475350000|2025-01-21 16:02:30|2604.7|2589.9|2604.87|2590.07|2605.25|2590.45|2604.31|2589.51|32
1737475360000|2025-01-21 16:02:40|2604.85|2590.05|2601.9|2587.1|2605|2590.2|2601.9|2587.1|38
1737475370000|2025-01-21 16:02:50|2602.1|2587.3|2605.47|2590.67|2605.85|2591.05|2601.75|2586.95|37
1737475380000|2025-01-21 16:03:00|2605.3|2590.5|2608.13|2593.33|2608.13|2593.33|2605.3|2590.5|31
1737475390000|2025-01-21 16:03:10|2608.28|2593.48|2607.55|2592.75|2608.32|2593.52|2606.97|2592.17|31
1737475400000|2025-01-21 16:03:20|2607.6|2592.8|2608.17|2593.37|2608.17|2593.37|2607.3|2592.5|33
1737475410000|2025-01-21 16:03:30|2608.2|2593.4|2606.65|2591.85|2608.23|2593.43|2605.15|2590.35|35
1737475420000|2025-01-21 16:03:40|2606.2|2591.4|2606.52|2591.72|2607.3|2592.5|2605.65|2590.85|34
1737475430000|2025-01-21 16:03:50|2606.7|2591.9|2606.69|2591.89|2607.55|2592.75|2606.43|2591.63|31
1737475440000|2025-01-21 16:04:00|2606.57|2591.77|2607.45|2592.65|2607.7|2592.9|2606.2|2591.4|36
1737475450000|2025-01-21 16:04:10|2607.4|2592.6|2608.65|2593.85|2608.65|2593.85|2607.4|2592.6|34
1737475460000|2025-01-21 16:04:20|2609.2|2594.4|2609.09|2594.29|2609.6|2594.8|2608.44|2593.64|25
1737475470000|2025-01-21 16:04:30|2609.19|2594.39|2607.65|2592.85|2609.45|2594.65|2607.65|2592.85|22
1737475480000|2025-01-21 16:04:40|2608.15|2593.35|2607.16|2592.36|2608.7|2593.9|2606.99|2592.19|18
1737475490000|2025-01-21 16:04:50|2607.05|2592.25|2606.35|2591.55|2607.05|2592.25|2605.1|2590.3|39
1737475500000|2025-01-21 16:05:00|2606.44|2591.64|2610.82|2596.02|2611.15|2596.35|2606.44|2591.64|36
1737475510000|2025-01-21 16:05:10|2610.7|2595.9|2611.4|2596.6|2611.4|2596.6|2609.3|2594.5|34
1737475520000|2025-01-21 16:05:20|2611.31|2596.51|2614.73|2599.93|2614.73|2599.93|2611.2|2596.4|31
1737475530000|2025-01-21 16:05:30|2614.77|2599.97|2614.65|2599.85|2615.3|2600.5|2614.65|2599.85|34
1737475540000|2025-01-21 16:05:40|2614.05|2599.25|2616.05|2601.25|2616.05|2601.25|2614.05|2599.25|34
1737475550000|2025-01-21 16:05:50|2615.15|2600.35|2615.7|2600.9|2615.8|2601|2614.03|2599.23|32
1737475560000|2025-01-21 16:06:00|2616.06|2601.26|2616.92|2602.12|2618.44|2603.64|2616.06|2601.26|34
1737475570000|2025-01-21 16:06:10|2616.93|2602.13|2619.6|2604.8|2619.76|2604.96|2616.9|2602.1|36
1737475580000|2025-01-21 16:06:20|2619.73|2604.93|2619.99|2605.19|2620.51|2605.71|2619.2|2604.4|32
1737475590000|2025-01-21 16:06:30|2620.83|2606.03|2621.97|2607.17|2622.9|2608.1|2620.6|2605.8|36
1737475600000|2025-01-21 16:06:40|2622.14|2607.34|2622.29|2607.49|2623.05|2608.25|2621.83|2607.03|32
1737475610000|2025-01-21 16:06:50|2622.55|2607.75|2619.93|2605.13|2622.7|2607.9|2619.93|2605.13|38
1737475620000|2025-01-21 16:07:00|2620|2605.2|2622.45|2607.65|2622.7|2607.9|2618.5|2603.7|38
1737475630000|2025-01-21 16:07:10|2622.55|2607.75|2623.78|2608.98|2623.9|2609.1|2622.55|2607.75|38
1737475640000|2025-01-21 16:07:20|2623.73|2608.93|2623.6|2608.8|2623.8|2609|2621.9|2607.1|33
1737475650000|2025-01-21 16:07:30|2623.52|2608.72|2628.35|2613.55|2628.35|2613.55|2623.52|2608.72|39
1737475660000|2025-01-21 16:07:40|2628.61|2613.81|2627.25|2612.45|2628.75|2613.95|2626.17|2611.37|38
1737475670000|2025-01-21 16:07:50|2627.62|2612.82|2624.8|2610|2627.62|2612.82|2624.24|2609.44|38
1737475680000|2025-01-21 16:08:00|2624.75|2609.95|2628.1|2613.3|2628.1|2613.3|2624.39|2609.59|37
1737475690000|2025-01-21 16:08:10|2628.2|2613.4|2628.88|2614.08|2629.95|2615.15|2628.2|2613.4|32
1737475700000|2025-01-21 16:08:20|2629.65|2614.85|2629.53|2614.73|2630.5|2615.7|2629.1|2614.3|35
1737475710000|2025-01-21 16:08:30|2629.43|2614.63|2632.75|2617.95|2632.75|2617.95|2629.43|2614.63|35
1737475720000|2025-01-21 16:08:40|2632.87|2618.07|2632.85|2618.05|2633.3|2618.5|2631.8|2617|37
1737475730000|2025-01-21 16:08:50|2632.69|2617.89|2633.25|2618.45|2633.95|2619.15|2632.69|2617.89|32
1737475740000|2025-01-21 16:09:00|2633.15|2618.35|2634.55|2619.75|2634.55|2619.75|2633.15|2618.35|35
1737475750000|2025-01-21 16:09:10|2635.04|2620.24|2638.05|2623.25|2638.05|2623.25|2635.04|2620.24|36
1737475760000|2025-01-21 16:09:20|2638.35|2623.55|2639.85|2625.05|2640.78|2625.98|2638.15|2623.35|36
1737475770000|2025-01-21 16:09:30|2639.8|2625|2637.37|2622.57|2640.7|2625.9|2637.37|2622.57|38
1737475780000|2025-01-21 16:09:40|2637.35|2622.55|2633|2618.2|2637.35|2622.55|2633|2618.2|39
1737475790000|2025-01-21 16:09:50|2632.95|2618.15|2633.89|2619.09|2636.35|2621.55|2632.92|2618.12|38
1737475800000|2025-01-21 16:10:00|2633.68|2618.88|2640.9|2626.1|2641.45|2626.65|2632.35|2617.55|39
1737475810000|2025-01-21 16:10:10|2641.05|2626.25|2641.75|2626.95|2641.75|2626.95|2639.96|2625.16|35
1737475820000|2025-01-21 16:10:20|2641.79|2626.99|2641.85|2627.05|2642.29|2627.49|2641.05|2626.25|32
1737475830000|2025-01-21 16:10:30|2641.04|2626.24|2642.6|2627.8|2643.6|2628.8|2641.01|2626.21|39
1737475840000|2025-01-21 16:10:40|2642.61|2627.81|2647.5|2632.7|2647.5|2632.7|2639.55|2624.75|40
1737475850000|2025-01-21 16:10:50|2647.9|2633.1|2648|2633.2|2648.8|2634|2646.95|2632.15|37
1737475860000|2025-01-21 16:11:00|2647.95|2633.15|2648.95|2634.15|2648.95|2634.15|2647.11|2632.31|37
1737475870000|2025-01-21 16:11:10|2648.81|2634.01|2646.85|2632.05|2649.4|2634.6|2645.7|2630.9|36
1737475880000|2025-01-21 16:11:20|2646.08|2631.28|2647.95|2633.15|2648.85|2634.05|2646.08|2631.28|37
1737475890000|2025-01-21 16:11:30|2648|2633.2|2649.9|2635.1|2649.9|2635.1|2648|2633.2|39
1737475900000|2025-01-21 16:11:40|2649.8|2635|2650.5|2635.7|2651|2636.2|2649.45|2634.65|34
1737475910000|2025-01-21 16:11:50|2650.63|2635.83|2649.7|2634.9|2651.1|2636.3|2644.65|2629.85|38
1737475920000|2025-01-21 16:12:00|2649.8|2635|2651.85|2637.05|2652.9|2638.1|2649.8|2635|38
1737475930000|2025-01-21 16:12:10|2651.75|2636.95|2652.15|2637.35|2652.68|2637.88|2651.55|2636.75|37
1737475940000|2025-01-21 16:12:20|2652.11|2637.31|2653.55|2638.75|2654.3|2639.5|2652.11|2637.31|35
1737475950000|2025-01-21 16:12:30|2653.9|2639.1|2661.4|2646.6|2661.55|2646.75|2653.65|2638.85|39
1737475960000|2025-01-21 16:12:40|2661.9|2647.1|2657.1|2642.3|2661.9|2647.1|2656.85|2642.05|39
1737475970000|2025-01-21 16:12:50|2657.54|2642.74|2646.79|2631.99|2657.55|2642.75|2645.9|2631.1|36
1737475980000|2025-01-21 16:13:00|2646.78|2631.98|2639.55|2624.75|2647.95|2633.15|2638.18|2623.38|39
1737475990000|2025-01-21 16:13:10|2640.35|2625.55|2647.74|2632.94|2650|2635.2|2640.35|2625.55|39
1737476000000|2025-01-21 16:13:20|2649.1|2634.3|2657.28|2642.48|2657.33|2642.53|2649.1|2634.3|39
1737476010000|2025-01-21 16:13:30|2657.85|2643.05|2661.3|2646.5|2661.45|2646.65|2657.15|2642.35|38
1737476020000|2025-01-21 16:13:40|2661.46|2646.66|2661.25|2646.45|2662.85|2648.05|2659.85|2645.05|39
1737476030000|2025-01-21 16:13:50|2660.93|2646.13|2660.15|2645.35|2662|2647.2|2659.91|2645.11|38
1737476040000|2025-01-21 16:14:00|2660|2645.2|2657.5|2642.7|2660|2645.2|2654.65|2639.85|38
1737476050000|2025-01-21 16:14:10|2658.6|2643.8|2660.5|2645.7|2661.65|2646.85|2658.5|2643.7|39
1737476060000|2025-01-21 16:14:20|2660.41|2645.61|2659.2|2644.4|2662.95|2648.15|2658.7|2643.9|39
1737476070000|2025-01-21 16:14:30|2659.24|2644.44|2662.41|2647.61|2663.9|2649.1|2659.24|2644.44|39
1737476080000|2025-01-21 16:14:40|2662.98|2648.18|2660.5|2645.7|2664.3|2649.5|2659.35|2644.55|38
1737476090000|2025-01-21 16:14:50|2660.47|2645.67|2654.7|2639.9|2661.75|2646.95|2654.6|2639.8|37
1737476100000|2025-01-21 16:15:00|2654.55|2639.75|2653.3|2638.5|2654.55|2639.75|2649.95|2635.15|36
1737476110000|2025-01-21 16:15:10|2652.98|2638.18|2652.92|2638.12|2654.7|2639.9|2652.05|2637.25|37
1737476120000|2025-01-21 16:15:20|2652.85|2638.05|2652.25|2637.45|2654.5|2639.7|2652.25|2637.45|37
1737476130000|2025-01-21 16:15:30|2652.9|2638.1|2654.1|2639.3|2654.45|2639.65|2652.85|2638.05|39
1737476140000|2025-01-21 16:15:40|2654.05|2639.25|2649.7|2634.9|2654.7|2639.9|2649.7|2634.9|36
1737476150000|2025-01-21 16:15:50|2649.45|2634.65|2648.1|2633.3|2649.95|2635.15|2647.9|2633.1|38
1737476160000|2025-01-21 16:16:00|2647.85|2633.05|2639|2624.2|2647.85|2633.05|2638.9|2624.1|38
1737476170000|2025-01-21 16:16:10|2638.75|2623.95|2640.95|2626.15|2641.6|2626.8|2637.98|2623.18|38
1737476180000|2025-01-21 16:16:20|2641.4|2626.6|2642.85|2628.05|2644.9|2630.1|2641.4|2626.6|35
1737476190000|2025-01-21 16:16:30|2643.12|2628.32|2637.88|2623.08|2644.05|2629.25|2637.85|2623.05|36
1737476200000|2025-01-21 16:16:40|2637.78|2622.98|2634.18|2619.38|2638.7|2623.9|2634.18|2619.38|37
1737476210000|2025-01-21 16:16:50|2633.38|2618.58|2634|2619.2|2635.65|2620.85|2631.68|2616.88|37
1737476220000|2025-01-21 16:17:00|2634.8|2620|2632.5|2617.7|2634.8|2620|2629.78|2614.98|37
1737476230000|2025-01-21 16:17:10|2632.74|2617.94|2633.4|2618.6|2635.05|2620.25|2629.96|2615.16|40
1737476240000|2025-01-21 16:17:20|2633.32|2618.52|2634.05|2619.25|2635.85|2621.05|2632|2617.2|40
1737476250000|2025-01-21 16:17:30|2633.95|2619.15|2631.75|2616.95|2634.59|2619.79|2630.95|2616.15|36
1737476260000|2025-01-21 16:17:40|2632.55|2617.75|2633.15|2618.35|2637.2|2622.4|2631.8|2617|38
1737476270000|2025-01-21 16:17:50|2633.3|2618.5|2633.95|2619.15|2634.7|2619.9|2630.65|2615.85|39
1737476280000|2025-01-21 16:18:00|2633.99|2619.19|2636.77|2621.97|2638.4|2623.6|2633.99|2619.19|38
1737476290000|2025-01-21 16:18:10|2636.6|2621.8|2639.13|2624.33|2640.04|2625.24|2636.43|2621.63|38
1737476300000|2025-01-21 16:18:20|2638.88|2624.08|2636.25|2621.45|2640.54|2625.74|2636.22|2621.42|39
1737476310000|2025-01-21 16:18:30|2636.45|2621.65|2634.47|2619.67|2638.8|2624|2634.4|2619.6|38
1737476320000|2025-01-21 16:18:40|2634.45|2619.65|2631.95|2617.15|2636.2|2621.4|2631.95|2617.15|36
1737476330000|2025-01-21 16:18:50|2632.3|2617.5|2630.75|2615.95|2632.35|2617.55|2630.75|2615.95|35
1737476340000|2025-01-21 16:19:00|2630.2|2615.4|2636.75|2621.95|2637.55|2622.75|2630.2|2615.4|38
1737476350000|2025-01-21 16:19:10|2636.45|2621.65|2633.25|2618.45|2637.85|2623.05|2633.11|2618.31|38
1737476360000|2025-01-21 16:19:20|2633.1|2618.3|2633.9|2619.1|2633.9|2619.1|2631.9|2617.1|37
1737476370000|2025-01-21 16:19:30|2633.95|2619.15|2637.15|2622.35|2638|2623.2|2633.95|2619.15|37
1737476380000|2025-01-21 16:19:40|2637.68|2622.88|2638.03|2623.23|2640.75|2625.95|2637.68|2622.88|39
1737476390000|2025-01-21 16:19:50|2638|2623.2|2639.64|2624.84|2641.1|2626.3|2637.05|2622.25|33
1737476400000|2025-01-21 16:20:00|2639.18|2624.38|2643.75|2628.95|2645.22|2630.42|2639.18|2624.38|37
1737476410000|2025-01-21 16:20:10|2644.34|2629.54|2641.65|2626.85|2645|2630.2|2641.65|2626.85|37
1737476420000|2025-01-21 16:20:20|2641.73|2626.93|2639.6|2624.8|2644.3|2629.5|2637.7|2622.9|38
1737476430000|2025-01-21 16:20:30|2639.97|2625.17|2641.45|2626.65|2642|2627.2|2638.92|2624.12|37
1737476440000|2025-01-21 16:20:40|2641.51|2626.71|2641.17|2626.37|2641.88|2627.08|2640.13|2625.33|35
1737476450000|2025-01-21 16:20:50|2641.54|2626.74|2637.01|2622.21|2641.54|2626.74|2636.7|2621.9|37
1737476460000|2025-01-21 16:21:00|2636.96|2622.16|2637.99|2623.19|2638.95|2624.15|2636.28|2621.48|39
1737476470000|2025-01-21 16:21:10|2638.25|2623.45|2643.15|2628.35|2643.15|2628.35|2637.19|2622.39|38
1737476480000|2025-01-21 16:21:20|2643.35|2628.55|2646.75|2631.95|2646.9|2632.1|2642.42|2627.62|39
1737476490000|2025-01-21 16:21:30|2646.85|2632.05|2649.35|2634.55|2649.85|2635.05|2646.85|2632.05|33
1737476500000|2025-01-21 16:21:40|2649.1|2634.3|2650.9|2636.1|2650.9|2636.1|2648.23|2633.43|36
1737476510000|2025-01-21 16:21:50|2650.8|2636|2652.25|2637.45|2653.8|2639|2650.8|2636|34
1737476520000|2025-01-21 16:22:00|2652.6|2637.8|2647.83|2633.03|2652.6|2637.8|2647.83|2633.03|39
1737476530000|2025-01-21 16:22:10|2647.93|2633.13|2640.8|2626|2648|2633.2|2639.21|2624.41|38
1737476540000|2025-01-21 16:22:20|2641.15|2626.35|2638.15|2623.35|2642.63|2627.83|2638.15|2623.35|40
1737476550000|2025-01-21 16:22:30|2637.98|2623.18|2636.85|2622.05|2638.5|2623.7|2635.5|2620.7|38
1737476560000|2025-01-21 16:22:40|2636.83|2622.03|2638.95|2624.15|2638.95|2624.15|2635.13|2620.33|33
1737476570000|2025-01-21 16:22:50|2639.25|2624.45|2640.06|2625.26|2642.37|2627.57|2639.25|2624.45|39
1737476580000|2025-01-21 16:23:00|2640|2625.2|2635.97|2621.17|2640.52|2625.72|2635.87|2621.07|39
1737476590000|2025-01-21 16:23:10|2636.45|2621.65|2634|2619.2|2638.05|2623.25|2633.2|2618.4|37
1737476600000|2025-01-21 16:23:20|2633.93|2619.13|2635.05|2620.25|2635.6|2620.8|2633.7|2618.9|37
1737476610000|2025-01-21 16:23:30|2635.45|2620.65|2635.82|2621.02|2637.8|2623|2635.04|2620.24|38
1737476620000|2025-01-21 16:23:40|2636.05|2621.25|2636.6|2621.8|2637.55|2622.75|2635.9|2621.1|38
1737476630000|2025-01-21 16:23:50|2636.2|2621.4|2634.65|2619.85|2636.97|2622.17|2634.5|2619.7|37
1737476640000|2025-01-21 16:24:00|2635|2620.2|2634.21|2619.41|2635.9|2621.1|2633.45|2618.65|39
1737476650000|2025-01-21 16:24:10|2634.4|2619.6|2633.05|2618.25|2634.4|2619.6|2632.7|2617.9|36
1737476660000|2025-01-21 16:24:20|2632.97|2618.17|2632.95|2618.15|2634.1|2619.3|2632.9|2618.1|33
1737476670000|2025-01-21 16:24:30|2633.01|2618.21|2633.3|2618.5|2634.4|2619.6|2632.7|2617.9|38
1737476680000|2025-01-21 16:24:40|2633.09|2618.29|2631.95|2617.15|2633.17|2618.37|2631.6|2616.8|37
1737476690000|2025-01-21 16:24:50|2632.01|2617.21|2635.66|2620.86|2636.75|2621.95|2631.85|2617.05|38
1737476700000|2025-01-21 16:25:00|2635.71|2620.91|2636.15|2621.35|2638.4|2623.6|2632.75|2617.95|31
1737476710000|2025-01-21 16:25:10|2636.4|2621.6|2637.7|2622.9|2638.35|2623.55|2634.9|2620.1|29
1737476720000|2025-01-21 16:25:20|2637.75|2622.95|2636.25|2621.45|2638.68|2623.88|2635.15|2620.35|37
1737476730000|2025-01-21 16:25:30|2636.89|2622.09|2635.95|2621.15|2637.5|2622.7|2635.4|2620.6|35
1737476740000|2025-01-21 16:25:40|2636.07|2621.27|2630.9|2616.1|2636.07|2621.27|2630.75|2615.95|38
1737476750000|2025-01-21 16:25:50|2631.65|2616.85|2635.65|2620.85|2635.75|2620.95|2631.48|2616.68|33
1737476760000|2025-01-21 16:26:00|2636.4|2621.6|2630.85|2616.05|2636.55|2621.75|2630.82|2616.02|39
1737476770000|2025-01-21 16:26:10|2630.81|2616.01|2628.9|2614.1|2632.63|2617.83|2628.9|2614.1|39
1737476780000|2025-01-21 16:26:20|2628.85|2614.05|2624.65|2609.85|2628.86|2614.06|2624.65|2609.85|34
1737476790000|2025-01-21 16:26:30|2624.59|2609.79|2627.28|2612.48|2627.73|2612.93|2624|2609.2|39
1737476800000|2025-01-21 16:26:40|2626.74|2611.94|2624.09|2609.29|2626.74|2611.94|2624.09|2609.29|33
1737476810000|2025-01-21 16:26:50|2624.3|2609.5|2620.8|2606|2624.85|2610.05|2620.36|2605.56|36
1737476820000|2025-01-21 16:27:00|2621.37|2606.57|2623.79|2608.99|2625.5|2610.7|2621.37|2606.57|38
1737476830000|2025-01-21 16:27:10|2622.98|2608.18|2622.22|2607.42|2623.6|2608.8|2619.8|2605|40
1737476840000|2025-01-21 16:27:20|2621.53|2606.73|2619.11|2604.31|2621.65|2606.85|2619.11|2604.31|36
1737476850000|2025-01-21 16:27:30|2618.96|2604.16|2614.9|2600.1|2619.25|2604.45|2614.85|2600.05|39
1737476860000|2025-01-21 16:27:40|2614.92|2600.12|2613.6|2598.8|2614.92|2600.12|2612.99|2598.19|39
1737476870000|2025-01-21 16:27:50|2613.65|2598.85|2622.05|2607.25|2622.05|2607.25|2613.18|2598.38|37
1737476880000|2025-01-21 16:28:00|2621.75|2606.95|2618.15|2603.35|2624.45|2609.65|2618.15|2603.35|39
1737476890000|2025-01-21 16:28:10|2617.49|2602.69|2614.48|2599.68|2617.49|2602.69|2614.48|2599.68|37
1737476900000|2025-01-21 16:28:20|2614.5|2599.7|2615.54|2600.74|2616.85|2602.05|2614.5|2599.7|38
1737476910000|2025-01-21 16:28:30|2614.96|2600.16|2619.9|2605.1|2619.9|2605.1|2614.5|2599.7|39
1737476920000|2025-01-21 16:28:40|2619.05|2604.25|2617.08|2602.28|2620.05|2605.25|2617.05|2602.25|39
1737476930000|2025-01-21 16:28:50|2617.06|2602.26|2616.65|2601.85|2617.18|2602.38|2614.9|2600.1|38
1737476940000|2025-01-21 16:29:00|2616.9|2602.1|2615.7|2600.9|2619.14|2604.34|2615.7|2600.9|37
1737476950000|2025-01-21 16:29:10|2614.85|2600.05|2613.95|2599.15|2615.85|2601.05|2613.92|2599.12|37
1737476960000|2025-01-21 16:29:20|2613.85|2599.05|2613.3|2598.5|2615.7|2600.9|2611.9|2597.1|39
1737476970000|2025-01-21 16:29:30|2613.05|2598.25|2613.86|2599.06|2613.88|2599.08|2613.01|2598.21|37
1737476980000|2025-01-21 16:29:40|2614.65|2599.85|2616.9|2602.1|2617.75|2602.95|2614.65|2599.85|37
1737476990000|2025-01-21 16:29:50|2616.93|2602.13|2617.99|2603.19|2619.01|2604.21|2616|2601.2|36
1737477000000|2025-01-21 16:30:00|2617.88|2603.08|2619.5|2604.7|2620.6|2605.8|2617.01|2602.21|38
1737477010000|2025-01-21 16:30:10|2619.57|2604.77|2621.05|2606.25|2621.2|2606.4|2618.55|2603.75|38
1737477020000|2025-01-21 16:30:20|2620.96|2606.16|2625.05|2610.25|2625.3|2610.5|2620.96|2606.16|38
1737477030000|2025-01-21 16:30:30|2624.98|2610.18|2623.6|2608.8|2626.45|2611.65|2622.65|2607.85|36
1737477040000|2025-01-21 16:30:40|2623.9|2609.1|2623.52|2608.72|2625.65|2610.85|2621.3|2606.5|40
1737477050000|2025-01-21 16:30:50|2623.65|2608.85|2628.15|2613.35|2628.15|2613.35|2623.65|2608.85|37
1737477060000|2025-01-21 16:31:00|2628.25|2613.45|2631.57|2616.77|2632.84|2618.04|2628.25|2613.45|31
1737477070000|2025-01-21 16:31:10|2630.9|2616.1|2629.75|2614.95|2631.8|2617|2627.88|2613.08|39
1737477080000|2025-01-21 16:31:20|2629.76|2614.96|2631.73|2616.93|2632.42|2617.62|2628.3|2613.5|38
1737477090000|2025-01-21 16:31:30|2631.79|2616.99|2631.3|2616.5|2633.75|2618.95|2630.95|2616.15|37
1737477100000|2025-01-21 16:31:40|2631.55|2616.75|2630.37|2615.57|2632.25|2617.45|2629.5|2614.7|36
1737477110000|2025-01-21 16:31:50|2630.14|2615.34|2631.18|2616.38|2631.3|2616.5|2629.18|2614.38|40
1737477120000|2025-01-21 16:32:00|2631.84|2617.04|2633.3|2618.5|2634.6|2619.8|2629.9|2615.1|39
1737477130000|2025-01-21 16:32:10|2633.74|2618.94|2634.95|2620.15|2634.95|2620.15|2632.87|2618.07|38
1737477140000|2025-01-21 16:32:20|2634.9|2620.1|2632.22|2617.42|2634.9|2620.1|2631.2|2616.4|36
1737477150000|2025-01-21 16:32:30|2632.05|2617.25|2635.1|2620.3|2635.25|2620.45|2631.65|2616.85|38
1737477160000|2025-01-21 16:32:40|2635.3|2620.5|2635.1|2620.3|2635.95|2621.15|2634.04|2619.24|36
1737477170000|2025-01-21 16:32:50|2634.75|2619.95|2632.88|2618.08|2634.9|2620.1|2632.7|2617.9|39
1737477180000|2025-01-21 16:33:00|2632.84|2618.04|2631.35|2616.55|2632.84|2618.04|2629.33|2614.53|38
1737477190000|2025-01-21 16:33:10|2631.65|2616.85|2629.85|2615.05|2631.65|2616.85|2629.45|2614.65|39
1737477200000|2025-01-21 16:33:20|2629.86|2615.06|2631.78|2616.98|2633.11|2618.31|2629.6|2614.8|38
1737477210000|2025-01-21 16:33:30|2632.2|2617.4|2635.6|2620.8|2636.07|2621.27|2632.2|2617.4|37
1737477220000|2025-01-21 16:33:40|2635.7|2620.9|2636.65|2621.85|2636.85|2622.05|2635.62|2620.82|30
1737477230000|2025-01-21 16:33:50|2636.72|2621.92|2637.97|2623.17|2638.15|2623.35|2636.58|2621.78|26
1737477240000|2025-01-21 16:34:00|2637.92|2623.12|2637.16|2622.36|2637.92|2623.12|2634.04|2619.24|38
1737477250000|2025-01-21 16:34:10|2637.3|2622.5|2636|2621.2|2637.65|2622.85|2635.28|2620.48|37
1737477260000|2025-01-21 16:34:20|2636.05|2621.25|2636.08|2621.28|2637.93|2623.13|2635.8|2621|37
1737477270000|2025-01-21 16:34:30|2636.02|2621.22|2636.9|2622.1|2636.9|2622.1|2635.88|2621.08|20
1737477280000|2025-01-21 16:34:40|2637.4|2622.6|2636.65|2621.85|2637.4|2622.6|2635.95|2621.15|15
1737477290000|2025-01-21 16:34:50|2636.68|2621.88|2633.6|2618.8|2636.8|2622|2633.55|2618.75|31
1737477300000|2025-01-21 16:35:00|2633.63|2618.83|2637|2622.2|2637|2622.2|2631.9|2617.1|37
1737477310000|2025-01-21 16:35:10|2637.6|2622.8|2637.3|2622.5|2637.6|2622.8|2634.02|2619.22|40
1737477320000|2025-01-21 16:35:20|2637.06|2622.26|2636.77|2621.97|2637.78|2622.98|2636.3|2621.5|35
1737477330000|2025-01-21 16:35:30|2636.83|2622.03|2638.99|2624.19|2639.53|2624.73|2636.79|2621.99|31
1737477340000|2025-01-21 16:35:40|2638.1|2623.3|2635.04|2620.24|2638.1|2623.3|2633.97|2619.17|38
1737477350000|2025-01-21 16:35:50|2634.92|2620.12|2636.07|2621.27|2636.83|2622.03|2634.92|2620.12|36
1737477360000|2025-01-21 16:36:00|2636.06|2621.26|2631.1|2616.3|2636.74|2621.94|2631.06|2616.26|38
1737477370000|2025-01-21 16:36:10|2631.2|2616.4|2632.9|2618.1|2633|2618.2|2629.96|2615.16|37
1737477380000|2025-01-21 16:36:20|2633.04|2618.24|2628.15|2613.35|2633.4|2618.6|2627.85|2613.05|37
1737477390000|2025-01-21 16:36:30|2628.1|2613.3|2627.6|2612.8|2629.9|2615.1|2626.98|2612.18|37
1737477400000|2025-01-21 16:36:40|2627.7|2612.9|2622.15|2607.35|2627.85|2613.05|2621.75|2606.95|38
1737477410000|2025-01-21 16:36:50|2622.11|2607.31|2627.14|2612.34|2627.15|2612.35|2622.02|2607.22|33
1737477420000|2025-01-21 16:37:00|2627.21|2612.41|2619.77|2604.97|2627.21|2612.41|2619.72|2604.92|38
1737477430000|2025-01-21 16:37:10|2619.7|2604.9|2618.65|2603.85|2619.7|2604.9|2618|2603.2|37
1737477440000|2025-01-21 16:37:20|2618.15|2603.35|2615.95|2601.15|2620.1|2605.3|2615.95|2601.15|36
1737477450000|2025-01-21 16:37:30|2615.96|2601.16|2616|2601.2|2617.13|2602.33|2615|2600.2|37
1737477460000|2025-01-21 16:37:40|2616.13|2601.33|2618.25|2603.45|2618.25|2603.45|2615.73|2600.93|38
1737477470000|2025-01-21 16:37:50|2618.01|2603.21|2617.25|2602.45|2618.35|2603.55|2616.11|2601.31|37
1737477480000|2025-01-21 16:38:00|2617.35|2602.55|2622.05|2607.25|2622.05|2607.25|2616.6|2601.8|40
1737477490000|2025-01-21 16:38:10|2622.34|2607.54|2625.4|2610.6|2626.4|2611.6|2622.34|2607.54|35
1737477500000|2025-01-21 16:38:20|2625.07|2610.27|2626.24|2611.44|2626.6|2611.8|2624.5|2609.7|38
1737477510000|2025-01-21 16:38:30|2626.79|2611.99|2628.1|2613.3|2629.84|2615.04|2626.6|2611.8|39
1737477520000|2025-01-21 16:38:40|2628.15|2613.35|2629.2|2614.4|2630.15|2615.35|2627.96|2613.16|35
1737477530000|2025-01-21 16:38:50|2629.9|2615.1|2628.66|2613.86|2630.6|2615.8|2627.89|2613.09|37
1737477540000|2025-01-21 16:39:00|2628.46|2613.66|2632.2|2617.4|2632.37|2617.57|2627.95|2613.15|36
1737477550000|2025-01-21 16:39:10|2632.55|2617.75|2633.1|2618.3|2633.94|2619.14|2632.55|2617.75|36
1737477560000|2025-01-21 16:39:20|2633.3|2618.5|2634.02|2619.22|2634.6|2619.8|2632.58|2617.78|34
1737477570000|2025-01-21 16:39:30|2634.07|2619.27|2631.85|2617.05|2634.95|2620.15|2631.85|2617.05|35
1737477580000|2025-01-21 16:39:40|2632|2617.2|2635.05|2620.25|2635.1|2620.3|2631.85|2617.05|30
1737477590000|2025-01-21 16:39:50|2635.2|2620.4|2636.35|2621.55|2636.8|2622|2634.65|2619.85|38
1737477600000|2025-01-21 16:40:00|2636.6|2621.8|2639.5|2624.7|2639.5|2624.7|2635.86|2621.06|37
1737477610000|2025-01-21 16:40:10|2638.96|2624.16|2636.2|2621.4|2638.96|2624.16|2636.02|2621.22|38
1737477620000|2025-01-21 16:40:20|2635.9|2621.1|2633.65|2618.85|2635.95|2621.15|2633.4|2618.6|37
1737477630000|2025-01-21 16:40:30|2633.8|2619|2632.83|2618.03|2633.95|2619.15|2632.76|2617.96|26
1737477640000|2025-01-21 16:40:40|2632.89|2618.09|2631.65|2616.85|2634.45|2619.65|2631.6|2616.8|37
1737477650000|2025-01-21 16:40:50|2631.6|2616.8|2629.55|2614.75|2633.3|2618.5|2627.85|2613.05|39
1737477660000|2025-01-21 16:41:00|2629.75|2614.95|2625.12|2610.32|2629.95|2615.15|2623.99|2609.19|36
1737477670000|2025-01-21 16:41:10|2624.74|2609.94|2625.06|2610.26|2625.17|2610.37|2624.68|2609.88|37
1737477680000|2025-01-21 16:41:20|2625.21|2610.41|2627.7|2612.9|2628.55|2613.75|2625.21|2610.41|40
1737477690000|2025-01-21 16:41:30|2627.45|2612.65|2626.46|2611.66|2628.5|2613.7|2626.04|2611.24|34
1737477700000|2025-01-21 16:41:40|2626.6|2611.8|2623.6|2608.8|2626.6|2611.8|2621.95|2607.15|34
1737477710000|2025-01-21 16:41:50|2622.75|2607.95|2623.33|2608.53|2624.2|2609.4|2622.28|2607.48|33
1737477720000|2025-01-21 16:42:00|2623.28|2608.48|2623.05|2608.25|2626.02|2611.22|2623|2608.2|40
1737477730000|2025-01-21 16:42:10|2622.9|2608.1|2623.6|2608.8|2625.35|2610.55|2622.85|2608.05|39
1737477740000|2025-01-21 16:42:20|2623.3|2608.5|2623.97|2609.17|2624.35|2609.55|2623.02|2608.22|34
1737477750000|2025-01-21 16:42:30|2623.9|2609.1|2624.26|2609.46|2625.09|2610.29|2623.7|2608.9|33
1737477760000|2025-01-21 16:42:40|2624.27|2609.47|2626.5|2611.7|2628.05|2613.25|2623.95|2609.15|37
1737477770000|2025-01-21 16:42:50|2626.8|2612|2625.73|2610.93|2626.8|2612|2624.8|2610|33
1737477780000|2025-01-21 16:43:00|2625.71|2610.91|2630.95|2616.15|2630.95|2616.15|2624.93|2610.13|37
1737477790000|2025-01-21 16:43:10|2631.05|2616.25|2634.3|2619.5|2634.7|2619.9|2631.05|2616.25|33
1737477800000|2025-01-21 16:43:20|2634.2|2619.4|2629.95|2615.15|2634.59|2619.79|2629.94|2615.14|37
1737477810000|2025-01-21 16:43:30|2629.97|2615.17|2625.35|2610.55|2629.97|2615.17|2625.35|2610.55|35
1737477820000|2025-01-21 16:43:40|2625.45|2610.65|2623.09|2608.29|2625.55|2610.75|2622.9|2608.1|39
1737477830000|2025-01-21 16:43:50|2623.03|2608.23|2622.26|2607.46|2623.35|2608.55|2621.9|2607.1|31
1737477840000|2025-01-21 16:44:00|2622.75|2607.95|2622.5|2607.7|2622.79|2607.99|2621.1|2606.3|29
1737477850000|2025-01-21 16:44:10|2622.55|2607.75|2623.58|2608.78|2624|2609.2|2621.76|2606.96|36
1737477860000|2025-01-21 16:44:20|2623.45|2608.65|2623.8|2609|2623.9|2609.1|2622.34|2607.54|31
1737477870000|2025-01-21 16:44:30|2623.7|2608.9|2622.55|2607.75|2624|2609.2|2622.45|2607.65|36
1737477880000|2025-01-21 16:44:40|2622.5|2607.7|2623.55|2608.75|2624.06|2609.26|2621.9|2607.1|36
1737477890000|2025-01-21 16:44:50|2623.6|2608.8|2622.04|2607.24|2623.75|2608.95|2620.6|2605.8|32
1737477900000|2025-01-21 16:45:00|2622.05|2607.25|2620.83|2606.03|2623.1|2608.3|2620.65|2605.85|39
1737477910000|2025-01-21 16:45:10|2620.8|2606|2623.05|2608.25|2623.3|2608.5|2620.75|2605.95|35
1737477920000|2025-01-21 16:45:20|2623.1|2608.3|2623.26|2608.46|2624.55|2609.75|2622.35|2607.55|35
1737477930000|2025-01-21 16:45:30|2623.45|2608.65|2622.95|2608.15|2623.45|2608.65|2622.05|2607.25|37
1737477940000|2025-01-21 16:45:40|2622.94|2608.14|2624.4|2609.6|2624.97|2610.17|2622.94|2608.14|32
1737477950000|2025-01-21 16:45:50|2624.25|2609.45|2624.3|2609.5|2624.65|2609.85|2624.05|2609.25|29
1737477960000|2025-01-21 16:46:00|2623.65|2608.85|2624.8|2610|2625.5|2610.7|2623.35|2608.55|36
1737477970000|2025-01-21 16:46:10|2624.78|2609.98|2626.85|2612.05|2626.85|2612.05|2624.6|2609.8|37
1737477980000|2025-01-21 16:46:20|2627.15|2612.35|2627.95|2613.15|2628|2613.2|2627.1|2612.3|31
1737477990000|2025-01-21 16:46:30|2627.86|2613.06|2629.9|2615.1|2629.9|2615.1|2627|2612.2|22
1737478000000|2025-01-21 16:46:40|2630.4|2615.6|2630|2615.2|2630.9|2616.1|2629.95|2615.15|12
1737478010000|2025-01-21 16:46:50|2630.55|2615.75|2629.55|2614.75|2631.8|2617|2628.9|2614.1|24
1737478020000|2025-01-21 16:47:00|2629.5|2614.7|2634.5|2619.7|2634.57|2619.77|2629.45|2614.65|31
1737478030000|2025-01-21 16:47:10|2634.55|2619.75|2631.7|2616.9|2634.75|2619.95|2630.98|2616.18|38
1737478040000|2025-01-21 16:47:20|2631.75|2616.95|2630.95|2616.15|2631.98|2617.18|2630.55|2615.75|34
1737478050000|2025-01-21 16:47:30|2631.1|2616.3|2630.35|2615.55|2631.7|2616.9|2629.93|2615.13|37
1737478060000|2025-01-21 16:47:40|2630.05|2615.25|2627.91|2613.11|2630.05|2615.25|2627.88|2613.08|32
1737478070000|2025-01-21 16:47:50|2628|2613.2|2628.4|2613.6|2628.65|2613.85|2627.6|2612.8|33
1737478080000|2025-01-21 16:48:00|2628.05|2613.25|2629.75|2614.95|2630|2615.2|2627.95|2613.15|38
1737478090000|2025-01-21 16:48:10|2629.5|2614.7|2633.6|2618.8|2633.6|2618.8|2629.5|2614.7|34
1737478100000|2025-01-21 16:48:20|2633.85|2619.05|2632.95|2618.15|2634.2|2619.4|2632.2|2617.4|36
1737478110000|2025-01-21 16:48:30|2633.05|2618.25|2631.8|2617|2633.05|2618.25|2629.7|2614.9|34
1737478120000|2025-01-21 16:48:40|2631.78|2616.98|2630.95|2616.15|2631.88|2617.08|2630.95|2616.15|36
1737478130000|2025-01-21 16:48:50|2630.9|2616.1|2630.7|2615.9|2631.78|2616.98|2630.5|2615.7|34
1737478140000|2025-01-21 16:49:00|2630.95|2616.15|2630.9|2616.1|2631.81|2617.01|2630.75|2615.95|34
1737478150000|2025-01-21 16:49:10|2630.89|2616.09|2631.39|2616.59|2634.2|2619.4|2630.89|2616.09|33
1737478160000|2025-01-21 16:49:20|2631.53|2616.73|2630.68|2615.88|2632.25|2617.45|2630.68|2615.88|32
1737478170000|2025-01-21 16:49:30|2630.12|2615.32|2629.65|2614.85|2630.6|2615.8|2629|2614.2|36
1737478180000|2025-01-21 16:49:40|2629.75|2614.95|2632.23|2617.43|2633.1|2618.3|2629.75|2614.95|37
1737478190000|2025-01-21 16:49:50|2632.35|2617.55|2634.82|2620.02|2634.85|2620.05|2632.32|2617.52|32
1737478200000|2025-01-21 16:50:00|2634.85|2620.05|2633.9|2619.1|2634.85|2620.05|2632.95|2618.15|37
1737478210000|2025-01-21 16:50:10|2634.6|2619.8|2639.1|2624.3|2639.1|2624.3|2634.6|2619.8|31
1737478220000|2025-01-21 16:50:20|2638.97|2624.17|2637.67|2622.87|2639.25|2624.45|2636.18|2621.38|33
1737478230000|2025-01-21 16:50:30|2637.73|2622.93|2642.19|2627.39|2642.31|2627.51|2637.68|2622.88|30
1737478240000|2025-01-21 16:50:40|2642.31|2627.51|2643.95|2629.15|2643.95|2629.15|2642.31|2627.51|34
1737478250000|2025-01-21 16:50:50|2643.9|2629.1|2644.66|2629.86|2645.05|2630.25|2643.88|2629.08|31
1737478260000|2025-01-21 16:51:00|2644.83|2630.03|2644.86|2630.06|2646.63|2631.83|2644.58|2629.78|35
1737478270000|2025-01-21 16:51:10|2645.65|2630.85|2647.38|2632.58|2647.6|2632.8|2645.65|2630.85|27
1737478280000|2025-01-21 16:51:20|2647.2|2632.4|2647.5|2632.7|2648.53|2633.73|2647.09|2632.29|20
1737478290000|2025-01-21 16:51:30|2647.55|2632.75|2648.4|2633.6|2648.82|2634.02|2647.5|2632.7|19
1737478300000|2025-01-21 16:51:40|2648.05|2633.25|2647.5|2632.7|2648.05|2633.25|2647.15|2632.35|28
1737478310000|2025-01-21 16:51:50|2647.45|2632.65|2641.6|2626.8|2647.55|2632.75|2641.55|2626.75|35
1737478320000|2025-01-21 16:52:00|2641.55|2626.75|2642.74|2627.94|2642.74|2627.94|2639.93|2625.13|35
1737478330000|2025-01-21 16:52:10|2642.65|2627.85|2644.9|2630.1|2646.7|2631.9|2642.6|2627.8|34
1737478340000|2025-01-21 16:52:20|2645.15|2630.35|2644.1|2629.3|2645.15|2630.35|2642|2627.2|36
1737478350000|2025-01-21 16:52:30|2644.07|2629.27|2642.75|2627.95|2644.95|2630.15|2642.55|2627.75|38
1737478360000|2025-01-21 16:52:40|2642.7|2627.9|2642.4|2627.6|2642.9|2628.1|2642.4|2627.6|24
1737478370000|2025-01-21 16:52:50|2642.45|2627.65|2642.92|2628.12|2643.06|2628.26|2642.1|2627.3|8
1737478380000|2025-01-21 16:53:00|2643.03|2628.23|2646.7|2631.9|2647.1|2632.3|2643.03|2628.23|27
1737478390000|2025-01-21 16:53:10|2646.55|2631.75|2647.45|2632.65|2647.65|2632.85|2646.5|2631.7|29
1737478400000|2025-01-21 16:53:20|2647.4|2632.6|2648.86|2634.06|2649.59|2634.79|2647.4|2632.6|31
1737478410000|2025-01-21 16:53:30|2648.85|2634.05|2642.95|2628.15|2648.85|2634.05|2642.95|2628.15|36
1737478420000|2025-01-21 16:53:40|2643.25|2628.45|2646.08|2631.28|2648.15|2633.35|2643.15|2628.35|36
1737478430000|2025-01-21 16:53:50|2646.52|2631.72|2646.74|2631.94|2647.53|2632.73|2645|2630.2|35
1737478440000|2025-01-21 16:54:00|2646.51|2631.71|2637.15|2622.35|2646.8|2632|2637.15|2622.35|32
1737478450000|2025-01-21 16:54:10|2637.2|2622.4|2636.35|2621.55|2638.69|2623.89|2636.3|2621.5|31
1737478460000|2025-01-21 16:54:20|2636.5|2621.7|2634.9|2620.1|2636.84|2622.04|2634.9|2620.1|34
1737478470000|2025-01-21 16:54:30|2634.85|2620.05|2631.25|2616.45|2635.9|2621.1|2631.25|2616.45|31
1737478480000|2025-01-21 16:54:40|2631.3|2616.5|2631.64|2616.84|2632.75|2617.95|2631.28|2616.48|38
1737478490000|2025-01-21 16:54:50|2631.54|2616.74|2631.59|2616.79|2631.8|2617|2631.06|2616.26|30
1737478500000|2025-01-21 16:55:00|2631.55|2616.75|2631.7|2616.9|2633.2|2618.4|2630.75|2615.95|38
1737478510000|2025-01-21 16:55:10|2631.4|2616.6|2630.87|2616.07|2632.95|2618.15|2630.45|2615.65|36
1737478520000|2025-01-21 16:55:20|2630.75|2615.95|2631.05|2616.25|2632.6|2617.8|2630.75|2615.95|28
1737478530000|2025-01-21 16:55:30|2631|2616.2|2629.4|2614.6|2631|2616.2|2629.4|2614.6|32
1737478540000|2025-01-21 16:55:40|2629.5|2614.7|2629.95|2615.15|2630.05|2615.25|2629.17|2614.37|31
1737478550000|2025-01-21 16:55:50|2629.94|2615.14|2628.85|2614.05|2631.15|2616.35|2628.85|2614.05|29
1737478560000|2025-01-21 16:56:00|2628.9|2614.1|2626.1|2611.3|2628.9|2614.1|2625.88|2611.08|37
1737478570000|2025-01-21 16:56:10|2626.15|2611.35|2626.26|2611.46|2626.75|2611.95|2624.6|2609.8|36
1737478580000|2025-01-21 16:56:20|2626.12|2611.32|2625.35|2610.55|2626.12|2611.32|2624.95|2610.15|29
1737478590000|2025-01-21 16:56:30|2624.93|2610.13|2625.85|2611.05|2626.1|2611.3|2624.1|2609.3|32
1737478600000|2025-01-21 16:56:40|2625.9|2611.1|2626.7|2611.9|2626.9|2612.1|2625.74|2610.94|27
1737478610000|2025-01-21 16:56:50|2626.8|2612|2626.05|2611.25|2627.05|2612.25|2625.6|2610.8|27
1737478620000|2025-01-21 16:57:00|2626.15|2611.35|2627|2612.2|2627.3|2612.5|2625.45|2610.65|32
1737478630000|2025-01-21 16:57:10|2626.95|2612.15|2625.87|2611.07|2626.99|2612.19|2624.9|2610.1|32
1737478640000|2025-01-21 16:57:20|2625.85|2611.05|2625.34|2610.54|2625.9|2611.1|2624.2|2609.4|31
1737478650000|2025-01-21 16:57:30|2625.52|2610.72|2623.02|2608.22|2625.7|2610.9|2622.83|2608.03|35
1737478660000|2025-01-21 16:57:40|2623.14|2608.34|2622.18|2607.38|2623.18|2608.38|2621.9|2607.1|30
1737478670000|2025-01-21 16:57:50|2621.98|2607.18|2621.97|2607.17|2622.25|2607.45|2621.1|2606.3|27
1737478680000|2025-01-21 16:58:00|2622.1|2607.3|2627.25|2612.45|2627.35|2612.55|2621.81|2607.01|33
1737478690000|2025-01-21 16:58:10|2627.04|2612.24|2630.75|2615.95|2630.75|2615.95|2626.98|2612.18|32
1737478700000|2025-01-21 16:58:20|2630.83|2616.03|2632.85|2618.05|2632.85|2618.05|2630.83|2616.03|29
1737478710000|2025-01-21 16:58:30|2632.9|2618.1|2633.46|2618.66|2634.36|2619.56|2632.9|2618.1|28
1737478720000|2025-01-21 16:58:40|2633.41|2618.61|2632.83|2618.03|2634.8|2620|2632.65|2617.85|30
1737478730000|2025-01-21 16:58:50|2633.7|2618.9|2636|2621.2|2636.2|2621.4|2633.7|2618.9|29
1737478740000|2025-01-21 16:59:00|2635.9|2621.1|2634.3|2619.5|2637.64|2622.84|2634.25|2619.45|35
1737478750000|2025-01-21 16:59:10|2634.66|2619.86|2632.97|2618.17|2634.66|2619.86|2632.85|2618.05|35
1737478760000|2025-01-21 16:59:20|2633.03|2618.23|2633.2|2618.4|2633.25|2618.45|2632.85|2618.05|27
1737478770000|2025-01-21 16:59:30|2633.09|2618.29|2631.7|2616.9|2633.4|2618.6|2631.55|2616.75|13
1737478780000|2025-01-21 16:59:40|2631.65|2616.85|2630.83|2616.03|2631.65|2616.85|2630.54|2615.74|14
1737478790000|2025-01-21 16:59:50|2630.84|2616.04|2630.89|2616.09|2631.85|2617.05|2630.75|2615.95|21
1737478800000|2025-01-21 17:00:00|2630.6|2615.8|2631.85|2617.05|2631.85|2617.05|2629.45|2614.65|34
1737478810000|2025-01-21 17:00:10|2631.78|2616.98|2636.8|2622|2636.9|2622.1|2631.78|2616.98|36
1737478820000|2025-01-21 17:00:20|2636.23|2621.43|2635.9|2621.1|2636.95|2622.15|2634.23|2619.43|39
1737478830000|2025-01-21 17:00:30|2635.98|2621.18|2634.9|2620.1|2636.84|2622.04|2634.87|2620.07|32
1737478840000|2025-01-21 17:00:40|2634.95|2620.15|2635.01|2620.21|2635.8|2621|2634.75|2619.95|33
1737478850000|2025-01-21 17:00:50|2635.25|2620.45|2638.74|2623.94|2638.8|2624|2635.25|2620.45|35
1737478860000|2025-01-21 17:01:00|2639.86|2625.06|2638.9|2624.1|2641.2|2626.4|2638.87|2624.07|32
1737478870000|2025-01-21 17:01:10|2638.97|2624.17|2639.82|2625.02|2639.93|2625.13|2638.5|2623.7|38
1737478880000|2025-01-21 17:01:20|2639.89|2625.09|2641.8|2627|2642.53|2627.73|2639.88|2625.08|30
1737478890000|2025-01-21 17:01:30|2641.93|2627.13|2642.6|2627.8|2643.58|2628.78|2641.93|2627.13|14
1737478900000|2025-01-21 17:01:40|2642.9|2628.1|2642.44|2627.64|2643.75|2628.95|2642.07|2627.27|30
1737478910000|2025-01-21 17:01:50|2642.92|2628.12|2641.8|2627|2643.15|2628.35|2641.8|2627|33
1737478920000|2025-01-21 17:02:00|2642|2627.2|2643|2628.2|2643.2|2628.4|2642|2627.2|30
1737478930000|2025-01-21 17:02:10|2642.99|2628.19|2641.48|2626.68|2644.87|2630.07|2641.15|2626.35|34
1737478940000|2025-01-21 17:02:20|2641.66|2626.86|2643.85|2629.05|2644.9|2630.1|2641.66|2626.86|34
1737478950000|2025-01-21 17:02:30|2643.86|2629.06|2642.43|2627.63|2644.65|2629.85|2642.43|2627.63|34
1737478960000|2025-01-21 17:02:40|2641.85|2627.05|2643.8|2629|2643.95|2629.15|2641.65|2626.85|31
1737478970000|2025-01-21 17:02:50|2643.45|2628.65|2642.75|2627.95|2643.45|2628.65|2642.35|2627.55|16
1737478980000|2025-01-21 17:03:00|2642.9|2628.1|2644.95|2630.15|2645.99|2631.19|2642.9|2628.1|25
1737478990000|2025-01-21 17:03:10|2644.8|2630|2645.09|2630.29|2646.25|2631.45|2644.62|2629.82|34
1737479000000|2025-01-21 17:03:20|2645.35|2630.55|2645.85|2631.05|2646.4|2631.6|2645.02|2630.22|34
1737479010000|2025-01-21 17:03:30|2645.92|2631.12|2646.65|2631.85|2646.85|2632.05|2645.92|2631.12|27
1737479020000|2025-01-21 17:03:40|2646.72|2631.92|2646.15|2631.35|2647|2632.2|2646.15|2631.35|23
1737479030000|2025-01-21 17:03:50|2645.75|2630.95|2643.9|2629.1|2646.05|2631.25|2643.3|2628.5|38
1737479040000|2025-01-21 17:04:00|2643.85|2629.05|2645.95|2631.15|2646.2|2631.4|2643.45|2628.65|35
1737479050000|2025-01-21 17:04:10|2645.93|2631.13|2645.95|2631.15|2646.45|2631.65|2644.65|2629.85|37
1737479060000|2025-01-21 17:04:20|2646.02|2631.22|2645.91|2631.11|2646.15|2631.35|2645.14|2630.34|36
1737479070000|2025-01-21 17:04:30|2645.89|2631.09|2645.95|2631.15|2646.5|2631.7|2645.11|2630.31|35
1737479080000|2025-01-21 17:04:40|2645.94|2631.14|2645.88|2631.08|2646.68|2631.88|2645.83|2631.03|33
1737479090000|2025-01-21 17:04:50|2645.85|2631.05|2644.3|2629.5|2645.85|2631.05|2643.9|2629.1|32
1737479100000|2025-01-21 17:05:00|2644.05|2629.25|2644.5|2629.7|2644.6|2629.8|2642.65|2627.85|33
1737479110000|2025-01-21 17:05:10|2644.45|2629.65|2642.94|2628.14|2644.85|2630.05|2642.94|2628.14|33
1737479120000|2025-01-21 17:05:20|2642.95|2628.15|2642.88|2628.08|2644.15|2629.35|2642.75|2627.95|30
1737479130000|2025-01-21 17:05:30|2642.85|2628.05|2643.99|2629.19|2644.95|2630.15|2642.84|2628.04|32
1737479140000|2025-01-21 17:05:40|2644.01|2629.21|2640.9|2626.1|2644.01|2629.21|2640.68|2625.88|34
1737479150000|2025-01-21 17:05:50|2640.83|2626.03|2641|2626.2|2641.07|2626.27|2640.15|2625.35|32
1737479160000|2025-01-21 17:06:00|2640.98|2626.18|2643.8|2629|2643.8|2629|2640.95|2626.15|18
1737479170000|2025-01-21 17:06:10|2643.4|2628.6|2642.96|2628.16|2643.4|2628.6|2641.05|2626.25|27
1737479180000|2025-01-21 17:06:20|2643.45|2628.65|2643|2628.2|2643.98|2629.18|2642.9|2628.1|29
1737479190000|2025-01-21 17:06:30|2643.72|2628.92|2645|2630.2|2645|2630.2|2643.72|2628.92|29
1737479200000|2025-01-21 17:06:40|2644.95|2630.15|2645.4|2630.6|2645.67|2630.87|2644.29|2629.49|25
1737479210000|2025-01-21 17:06:50|2645.65|2630.85|2644.9|2630.1|2646.55|2631.75|2644.9|2630.1|33
1737479220000|2025-01-21 17:07:00|2644.88|2630.08|2643.93|2629.13|2646.5|2631.7|2642.91|2628.11|35
1737479230000|2025-01-21 17:07:10|2644.05|2629.25|2647.04|2632.24|2647.65|2632.85|2644.01|2629.21|40
1737479240000|2025-01-21 17:07:20|2647.05|2632.25|2647.25|2632.45|2648.8|2634|2646.9|2632.1|30
1737479250000|2025-01-21 17:07:30|2647.4|2632.6|2648.9|2634.1|2648.93|2634.13|2647.4|2632.6|29
1737479260000|2025-01-21 17:07:40|2648.89|2634.09|2647.9|2633.1|2648.89|2634.09|2647.34|2632.54|29
1737479270000|2025-01-21 17:07:50|2647.94|2633.14|2653.1|2638.3|2653.3|2638.5|2647.94|2633.14|33
1737479280000|2025-01-21 17:08:00|2652.95|2638.15|2649.45|2634.65|2653.2|2638.4|2649.43|2634.63|36
1737479290000|2025-01-21 17:08:10|2648.96|2634.16|2650.89|2636.09|2650.95|2636.15|2647.99|2633.19|36
1737479300000|2025-01-21 17:08:20|2650.92|2636.12|2652.9|2638.1|2653|2638.2|2650.85|2636.05|29
1737479310000|2025-01-21 17:08:30|2653|2638.2|2650.85|2636.05|2653|2638.2|2649.6|2634.8|17
1737479320000|2025-01-21 17:08:40|2650.75|2635.95|2647.09|2632.29|2650.75|2635.95|2646.2|2631.4|34
1737479330000|2025-01-21 17:08:50|2647.03|2632.23|2642.68|2627.88|2647.03|2632.23|2642.68|2627.88|35
1737479340000|2025-01-21 17:09:00|2642.79|2627.99|2641.9|2627.1|2644|2629.2|2641.35|2626.55|38
1737479350000|2025-01-21 17:09:10|2641.88|2627.08|2642.34|2627.54|2643.98|2629.18|2641.88|2627.08|36
1737479360000|2025-01-21 17:09:20|2642.7|2627.9|2643.99|2629.19|2644.25|2629.45|2642.7|2627.9|34
1737479370000|2025-01-21 17:09:30|2644.04|2629.24|2646.9|2632.1|2647.6|2632.8|2641.85|2627.05|33
1737479380000|2025-01-21 17:09:40|2646.51|2631.71|2644.85|2630.05|2646.51|2631.71|2643.95|2629.15|38
1737479390000|2025-01-21 17:09:50|2644.95|2630.15|2644.9|2630.1|2645.9|2631.1|2644.85|2630.05|35
1737479400000|2025-01-21 17:10:00|2644.98|2630.18|2651.05|2636.25|2651.3|2636.5|2644.8|2630|38
1737479410000|2025-01-21 17:10:10|2651.12|2636.32|2654.1|2639.3|2654.1|2639.3|2651.12|2636.32|28
1737479420000|2025-01-21 17:10:20|2654.15|2639.35|2654.54|2639.74|2654.65|2639.85|2652.93|2638.13|32
1737479430000|2025-01-21 17:10:30|2654.48|2639.68|2654.29|2639.49|2654.48|2639.68|2653.15|2638.35|30
1737479440000|2025-01-21 17:10:40|2654.2|2639.4|2653.37|2638.57|2654.38|2639.58|2652.45|2637.65|34
1737479450000|2025-01-21 17:10:50|2653.47|2638.67|2654.35|2639.55|2654.59|2639.79|2653.47|2638.67|31
1737479460000|2025-01-21 17:11:00|2654.48|2639.68|2654.33|2639.53|2654.6|2639.8|2653.1|2638.3|34
1737479470000|2025-01-21 17:11:10|2654.4|2639.6|2654.25|2639.45|2655.75|2640.95|2654.18|2639.38|36
1737479480000|2025-01-21 17:11:20|2654.55|2639.75|2653.76|2638.96|2654.75|2639.95|2653.4|2638.6|34
1737479490000|2025-01-21 17:11:30|2653.85|2639.05|2652.48|2637.68|2653.85|2639.05|2651.77|2636.97|29
1737479500000|2025-01-21 17:11:40|2652.1|2637.3|2651.98|2637.18|2652.48|2637.68|2648.28|2633.48|36
1737479510000|2025-01-21 17:11:50|2651.95|2637.15|2654.2|2639.4|2654.35|2639.55|2651.95|2637.15|33
1737479520000|2025-01-21 17:12:00|2654.77|2639.97|2653.7|2638.9|2656.05|2641.25|2653.7|2638.9|30
1737479530000|2025-01-21 17:12:10|2653.75|2638.95|2655.25|2640.45|2655.25|2640.45|2653.75|2638.95|5
1737479540000|2025-01-21 17:12:20|2655.8|2641|2655.85|2641.05|2655.9|2641.1|2655.6|2640.8|17
1737479550000|2025-01-21 17:12:30|2655.65|2640.85|2652.95|2638.15|2655.74|2640.94|2652.8|2638|31
1737479560000|2025-01-21 17:12:40|2652.96|2638.16|2650.93|2636.13|2653|2638.2|2650.78|2635.98|36
1737479570000|2025-01-21 17:12:50|2650.79|2635.99|2651.15|2636.35|2652|2637.2|2649.93|2635.13|29
1737479580000|2025-01-21 17:13:00|2651.01|2636.21|2649.92|2635.12|2651.8|2637|2649.92|2635.12|39
1737479590000|2025-01-21 17:13:10|2650.01|2635.21|2653.88|2639.08|2653.88|2639.08|2650.01|2635.21|33
1737479600000|2025-01-21 17:13:20|2652.82|2638.02|2649.1|2634.3|2652.82|2638.02|2649.1|2634.3|34
1737479610000|2025-01-21 17:13:30|2649.25|2634.45|2649.9|2635.1|2651|2636.2|2648.67|2633.87|37
1737479620000|2025-01-21 17:13:40|2649.95|2635.15|2651.14|2636.34|2651.25|2636.45|2649.94|2635.14|32
1737479630000|2025-01-21 17:13:50|2651.15|2636.35|2650.6|2635.8|2651.4|2636.6|2650.6|2635.8|20
1737479640000|2025-01-21 17:14:00|2650.69|2635.89|2653.89|2639.09|2653.89|2639.09|2649.99|2635.19|35
1737479650000|2025-01-21 17:14:10|2654.04|2639.24|2654.65|2639.85|2654.8|2640|2654.04|2639.24|33
1737479660000|2025-01-21 17:14:20|2654.88|2640.08|2654.81|2640.01|2654.95|2640.15|2654.05|2639.25|32
1737479670000|2025-01-21 17:14:30|2654.77|2639.97|2653.9|2639.1|2654.77|2639.97|2651.45|2636.65|30
1737479680000|2025-01-21 17:14:40|2653.95|2639.15|2654.9|2640.1|2655|2640.2|2653.54|2638.74|21
1737479690000|2025-01-21 17:14:50|2654.86|2640.06|2655.9|2641.1|2656.05|2641.25|2653.05|2638.25|34
1737479700000|2025-01-21 17:15:00|2655.86|2641.06|2655.96|2641.16|2656.15|2641.35|2655.4|2640.6|31
1737479710000|2025-01-21 17:15:10|2655.98|2641.18|2657.41|2642.61|2657.41|2642.61|2655.98|2641.18|32
1737479720000|2025-01-21 17:15:20|2657.05|2642.25|2656.94|2642.14|2657.53|2642.73|2655.93|2641.13|31
1737479730000|2025-01-21 17:15:30|2656.9|2642.1|2653.7|2638.9|2656.94|2642.14|2653.7|2638.9|26
1737479740000|2025-01-21 17:15:40|2653.8|2639|2650.8|2636|2653.89|2639.09|2650.6|2635.8|37
1737479750000|2025-01-21 17:15:50|2650.9|2636.1|2653.85|2639.05|2653.85|2639.05|2650.4|2635.6|34
1737479760000|2025-01-21 17:16:00|2654.1|2639.3|2655.6|2640.8|2656.9|2642.1|2654.02|2639.22|35
1737479770000|2025-01-21 17:16:10|2655.49|2640.69|2652.83|2638.03|2655.49|2640.69|2652.83|2638.03|34
1737479780000|2025-01-21 17:16:20|2652.51|2637.71|2652.95|2638.15|2653.1|2638.3|2650.65|2635.85|31
1737479790000|2025-01-21 17:16:30|2652.65|2637.85|2653.64|2638.84|2654.1|2639.3|2651.95|2637.15|30
1737479800000|2025-01-21 17:16:40|2654|2639.2|2657.6|2642.8|2657.7|2642.9|2654|2639.2|35
1737479810000|2025-01-21 17:16:50|2657.61|2642.81|2657.8|2643|2658.75|2643.95|2657.1|2642.3|36
1737479820000|2025-01-21 17:17:00|2657.75|2642.95|2653.5|2638.7|2657.75|2642.95|2653.42|2638.62|36
1737479830000|2025-01-21 17:17:10|2653.58|2638.78|2654.95|2640.15|2655.1|2640.3|2651.55|2636.75|33
1737479840000|2025-01-21 17:17:20|2654.6|2639.8|2653.9|2639.1|2655.05|2640.25|2653.65|2638.85|24
1737479850000|2025-01-21 17:17:30|2654.2|2639.4|2654.2|2639.4|2655.88|2641.08|2653.6|2638.8|34
1737479860000|2025-01-21 17:17:40|2654.1|2639.3|2651.05|2636.25|2654.1|2639.3|2650.85|2636.05|36
1737479870000|2025-01-21 17:17:50|2651.03|2636.23|2649.9|2635.1|2651.03|2636.23|2649.75|2634.95|23
1737479880000|2025-01-21 17:18:00|2650.1|2635.3|2646.8|2632|2650.1|2635.3|2646.66|2631.86|33
1737479890000|2025-01-21 17:18:10|2646.95|2632.15|2648.3|2633.5|2648.3|2633.5|2646.9|2632.1|35
1737479900000|2025-01-21 17:18:20|2648.55|2633.75|2649.25|2634.45|2650.2|2635.4|2647.15|2632.35|35
1737479910000|2025-01-21 17:18:30|2649.83|2635.03|2648.75|2633.95|2650.1|2635.3|2647.95|2633.15|33
1737479920000|2025-01-21 17:18:40|2648.7|2633.9|2649.65|2634.85|2649.79|2634.99|2648.02|2633.22|34
1737479930000|2025-01-21 17:18:50|2649.1|2634.3|2649.95|2635.15|2650|2635.2|2648.9|2634.1|32
1737479940000|2025-01-21 17:19:00|2649.86|2635.06|2649.99|2635.19|2652.05|2637.25|2649.43|2634.63|37
1737479950000|2025-01-21 17:19:10|2649.96|2635.16|2646.96|2632.16|2651.2|2636.4|2646.96|2632.16|37
1737479960000|2025-01-21 17:19:20|2647.16|2632.36|2646.85|2632.05|2648.15|2633.35|2646.05|2631.25|38
1737479970000|2025-01-21 17:19:30|2646.95|2632.15|2648.84|2634.04|2648.84|2634.04|2646.88|2632.08|29
1737479980000|2025-01-21 17:19:40|2648.88|2634.08|2650.6|2635.8|2650.6|2635.8|2648.35|2633.55|34
1737479990000|2025-01-21 17:19:50|2650.1|2635.3|2650.35|2635.55|2650.8|2636|2648.86|2634.06|32
1737480000000|2025-01-21 17:20:00|2650.6|2635.8|2650.2|2635.4|2650.78|2635.98|2647.65|2632.85|35
1737480010000|2025-01-21 17:20:10|2650.1|2635.3|2651.4|2636.6|2652.1|2637.3|2649.63|2634.83|31
1737480020000|2025-01-21 17:20:20|2651.45|2636.65|2652.05|2637.25|2652.05|2637.25|2651.3|2636.5|30
1737480030000|2025-01-21 17:20:30|2651.94|2637.14|2651.85|2637.05|2652.15|2637.35|2651.7|2636.9|19
1737480040000|2025-01-21 17:20:40|2652|2637.2|2647.88|2633.08|2652|2637.2|2647.88|2633.08|37
1737480050000|2025-01-21 17:20:50|2648.3|2633.5|2648|2633.2|2649.75|2634.95|2647.81|2633.01|37
1737480060000|2025-01-21 17:21:00|2647.85|2633.05|2648.05|2633.25|2648.1|2633.3|2647.08|2632.28|34
1737480070000|2025-01-21 17:21:10|2647.97|2633.17|2649.15|2634.35|2649.7|2634.9|2647.4|2632.6|36
1737480080000|2025-01-21 17:21:20|2649.1|2634.3|2648.05|2633.25|2649.9|2635.1|2647.94|2633.14|31
1737480090000|2025-01-21 17:21:30|2647.75|2632.95|2641.95|2627.15|2647.75|2632.95|2641.95|2627.15|22
1737480100000|2025-01-21 17:21:40|2642.1|2627.3|2641.57|2626.77|2642.8|2628|2641.38|2626.58|27
1737480110000|2025-01-21 17:21:50|2641.9|2627.1|2641.12|2626.32|2641.9|2627.1|2640.9|2626.1|34
1737480120000|2025-01-21 17:22:00|2641.32|2626.52|2645.75|2630.95|2645.9|2631.1|2640.94|2626.14|31
1737480130000|2025-01-21 17:22:10|2645.8|2631|2647.12|2632.32|2647.95|2633.15|2645.8|2631|37
1737480140000|2025-01-21 17:22:20|2647.4|2632.6|2648.1|2633.3|2648.63|2633.83|2647.4|2632.6|32
1737480150000|2025-01-21 17:22:30|2648.25|2633.45|2648.75|2633.95|2648.75|2633.95|2648.08|2633.28|29
1737480160000|2025-01-21 17:22:40|2648.72|2633.92|2647.69|2632.89|2648.72|2633.92|2647.45|2632.65|33
1737480170000|2025-01-21 17:22:50|2647.74|2632.94|2646.12|2631.32|2647.85|2633.05|2646.12|2631.32|27
1737480180000|2025-01-21 17:23:00|2646.35|2631.55|2645.3|2630.5|2646.35|2631.55|2644.75|2629.95|34
1737480190000|2025-01-21 17:23:10|2645.62|2630.82|2649.55|2634.75|2649.75|2634.95|2645.62|2630.82|25
1737480200000|2025-01-21 17:23:20|2649.79|2634.99|2645.9|2631.1|2649.79|2634.99|2645.9|2631.1|26
1737480210000|2025-01-21 17:23:30|2646.2|2631.4|2646.73|2631.93|2647.75|2632.95|2645.88|2631.08|31
1737480220000|2025-01-21 17:23:40|2646.19|2631.39|2645.38|2630.58|2646.68|2631.88|2644.1|2629.3|34
1737480230000|2025-01-21 17:23:50|2645.46|2630.66|2645|2630.2|2645.9|2631.1|2644.6|2629.8|28
1737480240000|2025-01-21 17:24:00|2644.95|2630.15|2641.77|2626.97|2644.95|2630.15|2640.78|2625.98|32
1737480250000|2025-01-21 17:24:10|2641.79|2626.99|2642.04|2627.24|2642.92|2628.12|2641.79|2626.99|32
1737480260000|2025-01-21 17:24:20|2641.63|2626.83|2642.35|2627.55|2642.35|2627.55|2640.65|2625.85|36
1737480270000|2025-01-21 17:24:30|2642.5|2627.7|2641.6|2626.8|2642.5|2627.7|2640.55|2625.75|35
1737480280000|2025-01-21 17:24:40|2641.82|2627.02|2642.67|2627.87|2642.78|2627.98|2641.65|2626.85|26
1737480290000|2025-01-21 17:24:50|2642.62|2627.82|2642.95|2628.15|2642.95|2628.15|2641.85|2627.05|31
1737480300000|2025-01-21 17:25:00|2642.93|2628.13|2646.75|2631.95|2647.8|2633|2642.93|2628.13|26
1737480310000|2025-01-21 17:25:10|2646.71|2631.91|2647.25|2632.45|2647.28|2632.48|2646.6|2631.8|31
1737480320000|2025-01-21 17:25:20|2646.87|2632.07|2646.4|2631.6|2647.55|2632.75|2646.08|2631.28|24
1737480330000|2025-01-21 17:25:30|2646.69|2631.89|2644.66|2629.86|2647.25|2632.45|2643.7|2628.9|35
1737480340000|2025-01-21 17:25:40|2644.59|2629.79|2643.97|2629.17|2645|2630.2|2643.9|2629.1|33
1737480350000|2025-01-21 17:25:50|2644.03|2629.23|2643.89|2629.09|2644.03|2629.23|2642.6|2627.8|30
1737480360000|2025-01-21 17:26:00|2643.9|2629.1|2644.05|2629.25|2645.2|2630.4|2643.89|2629.09|25
1737480370000|2025-01-21 17:26:10|2643.9|2629.1|2644.69|2629.89|2644.72|2629.92|2643.72|2628.92|32
1737480380000|2025-01-21 17:26:20|2644.74|2629.94|2643.65|2628.85|2644.95|2630.15|2643.5|2628.7|23
1737480390000|2025-01-21 17:26:30|2643.74|2628.94|2643.7|2628.9|2644|2629.2|2643.15|2628.35|32
1737480400000|2025-01-21 17:26:40|2643.76|2628.96|2642.7|2627.9|2643.76|2628.96|2641.65|2626.85|36
1737480410000|2025-01-21 17:26:50|2642.75|2627.95|2644.25|2629.45|2644.25|2629.45|2642.75|2627.95|23
1737480420000|2025-01-21 17:27:00|2644.43|2629.63|2642.8|2628|2644.6|2629.8|2642.8|2628|31
1737480430000|2025-01-21 17:27:10|2642.85|2628.05|2642.61|2627.81|2642.85|2628.05|2641.65|2626.85|35
1737480440000|2025-01-21 17:27:20|2642.55|2627.75|2642.71|2627.91|2642.92|2628.12|2642.25|2627.45|31
1737480450000|2025-01-21 17:27:30|2642.74|2627.94|2643.76|2628.96|2643.85|2629.05|2642.74|2627.94|25
1737480460000|2025-01-21 17:27:40|2643.73|2628.93|2639.88|2625.08|2643.73|2628.93|2639.8|2625|23
1737480470000|2025-01-21 17:27:50|2639.91|2625.11|2639.86|2625.06|2639.91|2625.11|2639.86|2625.06|3
1737480480000|2025-01-21 17:28:00|2639.68|2624.88|2639.8|2625|2639.8|2625|2639.65|2624.85|8
1737480490000|2025-01-21 17:28:10|2639.71|2624.91|2638.75|2623.95|2639.71|2624.91|2637.95|2623.15|15
1737480500000|2025-01-21 17:28:20|2638.65|2623.85|2635.9|2621.1|2638.65|2623.85|2635.62|2620.82|29
1737480510000|2025-01-21 17:28:30|2635.95|2621.15|2634.4|2619.6|2636.24|2621.44|2634.2|2619.4|23
1737480520000|2025-01-21 17:28:40|2634.62|2619.82|2634.93|2620.13|2635.17|2620.37|2634.62|2619.82|29
1737480530000|2025-01-21 17:28:50|2635.05|2620.25|2635.53|2620.73|2635.55|2620.75|2634.75|2619.95|27
1737480540000|2025-01-21 17:29:00|2635.55|2620.75|2635.6|2620.8|2636.84|2622.04|2635.28|2620.48|32
1737480550000|2025-01-21 17:29:10|2635.73|2620.93|2635.95|2621.15|2636.4|2621.6|2635.45|2620.65|38
1737480560000|2025-01-21 17:29:20|2635.9|2621.1|2635.86|2621.06|2636.81|2622.01|2635.71|2620.91|30
1737480570000|2025-01-21 17:29:30|2635.79|2620.99|2635.77|2620.97|2637|2622.2|2635.75|2620.95|37
1737480580000|2025-01-21 17:29:40|2635.74|2620.94|2636.05|2621.25|2636.05|2621.25|2635.05|2620.25|38
1737480590000|2025-01-21 17:29:50|2635.95|2621.15|2636.1|2621.3|2636.15|2621.35|2635.7|2620.9|29
1737480600000|2025-01-21 17:30:00|2636|2621.2|2639.85|2625.05|2640.32|2625.52|2635.95|2621.15|38
1737480610000|2025-01-21 17:30:10|2640|2625.2|2640.75|2625.95|2642.1|2627.3|2639.07|2624.27|36
1737480620000|2025-01-21 17:30:20|2640.87|2626.07|2640.84|2626.04|2640.98|2626.18|2639.77|2624.97|37
1737480630000|2025-01-21 17:30:30|2641|2626.2|2642.5|2627.7|2642.65|2627.85|2640.36|2625.56|34
1737480640000|2025-01-21 17:30:40|2642.61|2627.81|2642.8|2628|2642.9|2628.1|2641.78|2626.98|28
1737480650000|2025-01-21 17:30:50|2642.94|2628.14|2641.5|2626.7|2643.2|2628.4|2641.25|2626.45|32
1737480660000|2025-01-21 17:31:00|2641.57|2626.77|2641.85|2627.05|2642.89|2628.09|2641.45|2626.65|33
1737480670000|2025-01-21 17:31:10|2641.87|2627.07|2638.8|2624|2641.87|2627.07|2638.8|2624|32
1737480680000|2025-01-21 17:31:20|2638.67|2623.87|2638.28|2623.48|2638.79|2623.99|2637.85|2623.05|30
1737480690000|2025-01-21 17:31:30|2638.34|2623.54|2636.95|2622.15|2638.34|2623.54|2636.6|2621.8|32
1737480700000|2025-01-21 17:31:40|2636.9|2622.1|2635.47|2620.67|2637.27|2622.47|2635.22|2620.42|35
1737480710000|2025-01-21 17:31:50|2635.46|2620.66|2635.72|2620.92|2635.78|2620.98|2634.76|2619.96|33
1737480720000|2025-01-21 17:32:00|2635.75|2620.95|2637.3|2622.5|2637.9|2623.1|2635.6|2620.8|33
1737480730000|2025-01-21 17:32:10|2637.03|2622.23|2635.55|2620.75|2637.03|2622.23|2635|2620.2|21
1737480740000|2025-01-21 17:32:20|2635.45|2620.65|2635.45|2620.65|2635.8|2621|2634.45|2619.65|26
1737480750000|2025-01-21 17:32:30|2635.6|2620.8|2636.05|2621.25|2636.1|2621.3|2635.55|2620.75|20
1737480760000|2025-01-21 17:32:40|2636.1|2621.3|2641.14|2626.34|2641.14|2626.34|2636.1|2621.3|36
1737480770000|2025-01-21 17:32:50|2641.37|2626.57|2641.92|2627.12|2642.28|2627.48|2641.1|2626.3|26
1737480780000|2025-01-21 17:33:00|2641.15|2626.35|2639.82|2625.02|2641.43|2626.63|2638.25|2623.45|35
1737480790000|2025-01-21 17:33:10|2639.75|2624.95|2636.9|2622.1|2639.75|2624.95|2636.45|2621.65|36
1737480800000|2025-01-21 17:33:20|2636.65|2621.85|2634.48|2619.68|2637.05|2622.25|2634.25|2619.45|31
1737480810000|2025-01-21 17:33:30|2634.4|2619.6|2633.8|2619|2634.83|2620.03|2633.66|2618.86|32
1737480820000|2025-01-21 17:33:40|2633.87|2619.07|2632.59|2617.79|2635.15|2620.35|2632.5|2617.7|34
1737480830000|2025-01-21 17:33:50|2632.5|2617.7|2631.35|2616.55|2633.54|2618.74|2631.15|2616.35|34
1737480840000|2025-01-21 17:34:00|2631.9|2617.1|2633.2|2618.4|2633.48|2618.68|2631.5|2616.7|30
1737480850000|2025-01-21 17:34:10|2633.15|2618.35|2629.95|2615.15|2633.15|2618.35|2629.4|2614.6|34
1737480860000|2025-01-21 17:34:20|2630|2615.2|2630.7|2615.9|2630.7|2615.9|2628.45|2613.65|31
1737480870000|2025-01-21 17:34:30|2630.78|2615.98|2629.8|2615|2630.83|2616.03|2629.42|2614.62|36
1737480880000|2025-01-21 17:34:40|2630|2615.2|2628.32|2613.52|2630|2615.2|2627.29|2612.49|34
1737480890000|2025-01-21 17:34:50|2628.15|2613.35|2626.76|2611.96|2628.55|2613.75|2626.49|2611.69|33
1737480900000|2025-01-21 17:35:00|2626.7|2611.9|2629.65|2614.85|2630.66|2615.86|2626.7|2611.9|33
1737480910000|2025-01-21 17:35:10|2629.5|2614.7|2629.75|2614.95|2630.36|2615.56|2629.05|2614.25|33
1737480920000|2025-01-21 17:35:20|2629.91|2615.11|2630.6|2615.8|2630.6|2615.8|2628.9|2614.1|30
1737480930000|2025-01-21 17:35:30|2630.55|2615.75|2630|2615.2|2630.8|2616|2630|2615.2|21
1737480940000|2025-01-21 17:35:40|2630.65|2615.85|2629.6|2614.8|2630.75|2615.95|2629.35|2614.55|20
1737480950000|2025-01-21 17:35:50|2629.65|2614.85|2627.03|2612.23|2630.3|2615.5|2626.83|2612.03|32
1737480960000|2025-01-21 17:36:00|2627.13|2612.33|2626.7|2611.9|2627.3|2612.5|2626.45|2611.65|33
1737480970000|2025-01-21 17:36:10|2626.65|2611.85|2627.65|2612.85|2628.6|2613.8|2626.2|2611.4|31
1737480980000|2025-01-21 17:36:20|2627.75|2612.95|2627.65|2612.85|2628.35|2613.55|2627.23|2612.43|27
1737480990000|2025-01-21 17:36:30|2627.75|2612.95|2630|2615.2|2630|2615.2|2627.75|2612.95|26
1737481000000|2025-01-21 17:36:40|2630.25|2615.45|2629.1|2614.3|2630.56|2615.76|2628.95|2614.15|33
1737481010000|2025-01-21 17:36:50|2629.33|2614.53|2629.15|2614.35|2629.75|2614.95|2629.15|2614.35|26
1737481020000|2025-01-21 17:37:00|2628.6|2613.8|2627.35|2612.55|2628.86|2614.06|2626.74|2611.94|37
1737481030000|2025-01-21 17:37:10|2627.05|2612.25|2626.91|2612.11|2627.05|2612.25|2625.88|2611.08|28
1737481040000|2025-01-21 17:37:20|2626.89|2612.09|2626.51|2611.71|2627.18|2612.38|2626.25|2611.45|23
1737481050000|2025-01-21 17:37:30|2626.6|2611.8|2627.85|2613.05|2627.88|2613.08|2626.6|2611.8|28
1737481060000|2025-01-21 17:37:40|2627.88|2613.08|2626.9|2612.1|2628.81|2614.01|2626.9|2612.1|16
1737481070000|2025-01-21 17:37:50|2626.95|2612.15|2626.55|2611.75|2627.04|2612.24|2626.4|2611.6|29
1737481080000|2025-01-21 17:38:00|2626.5|2611.7|2626.67|2611.87|2627.35|2612.55|2626.3|2611.5|29
1737481090000|2025-01-21 17:38:10|2626.58|2611.78|2625.73|2610.93|2626.58|2611.78|2625.7|2610.9|17
1737481100000|2025-01-21 17:38:20|2625.75|2610.95|2627.05|2612.25|2627.05|2612.25|2625.75|2610.95|20
1737481110000|2025-01-21 17:38:30|2627|2612.2|2627.9|2613.1|2628.24|2613.44|2626.95|2612.15|29
1737481120000|2025-01-21 17:38:40|2628.4|2613.6|2628.9|2614.1|2628.9|2614.1|2628.05|2613.25|10
1737481130000|2025-01-21 17:38:50|2629.4|2614.6|2630.55|2615.75|2630.75|2615.95|2629.4|2614.6|17
1737481140000|2025-01-21 17:39:00|2630.6|2615.8|2631.62|2616.82|2632.85|2618.05|2630.6|2615.8|28
1737481150000|2025-01-21 17:39:10|2631.57|2616.77|2632.1|2617.3|2632.3|2617.5|2630.65|2615.85|32
1737481160000|2025-01-21 17:39:20|2632.05|2617.25|2632.37|2617.57|2632.6|2617.8|2631.6|2616.8|28
1737481170000|2025-01-21 17:39:30|2632.1|2617.3|2630.85|2616.05|2632.1|2617.3|2630.54|2615.74|33
1737481180000|2025-01-21 17:39:40|2630.95|2616.15|2632.45|2617.65|2632.6|2617.8|2630.9|2616.1|25
1737481190000|2025-01-21 17:39:50|2632.29|2617.49|2635.95|2621.15|2636|2621.2|2631.55|2616.75|32
1737481200000|2025-01-21 17:40:00|2636|2621.2|2640.6|2625.8|2640.6|2625.8|2636|2621.2|29
1737481210000|2025-01-21 17:40:10|2640.77|2625.97|2641.6|2626.8|2641.72|2626.92|2640.5|2625.7|30
1737481220000|2025-01-21 17:40:20|2641.47|2626.67|2644.88|2630.08|2645.05|2630.25|2640.5|2625.7|30
1737481230000|2025-01-21 17:40:30|2644.7|2629.9|2645.6|2630.8|2645.6|2630.8|2642.15|2627.35|25
1737481240000|2025-01-21 17:40:40|2645.65|2630.85|2644.47|2629.67|2645.65|2630.85|2644.2|2629.4|28
1737481250000|2025-01-21 17:40:50|2644.6|2629.8|2644.83|2630.03|2644.9|2630.1|2644.45|2629.65|30
1737481260000|2025-01-21 17:41:00|2644.8|2630|2643.5|2628.7|2645.75|2630.95|2643.4|2628.6|36
1737481270000|2025-01-21 17:41:10|2643.45|2628.65|2642.43|2627.63|2643.6|2628.8|2642.35|2627.55|28
1737481280000|2025-01-21 17:41:20|2642.42|2627.62|2641.9|2627.1|2642.45|2627.65|2641.65|2626.85|29
1737481290000|2025-01-21 17:41:30|2641.88|2627.08|2642.45|2627.65|2642.79|2627.99|2641.5|2626.7|24
1737481300000|2025-01-21 17:41:40|2642.4|2627.6|2643.53|2628.73|2643.9|2629.1|2641.75|2626.95|33
1737481310000|2025-01-21 17:41:50|2643.6|2628.8|2645.83|2631.03|2646.22|2631.42|2643.6|2628.8|35
1737481320000|2025-01-21 17:42:00|2646.1|2631.3|2646.55|2631.75|2646.55|2631.75|2646.1|2631.3|7
1737481330000|2025-01-21 17:42:10|2646.7|2631.9|2646.6|2631.8|2646.7|2631.9|2646.05|2631.25|23
1737481340000|2025-01-21 17:42:20|2646.9|2632.1|2647.5|2632.7|2647.55|2632.75|2646.9|2632.1|12
1737481350000|2025-01-21 17:42:30|2647.45|2632.65|2649.2|2634.4|2649.2|2634.4|2647.45|2632.65|13
1737481360000|2025-01-21 17:42:40|2649.25|2634.45|2648.85|2634.05|2649.3|2634.5|2648.7|2633.9|21
1737481370000|2025-01-21 17:42:50|2648.82|2634.02|2649.9|2635.1|2650.29|2635.49|2648.75|2633.95|28
1737481380000|2025-01-21 17:43:00|2649.95|2635.15|2652.55|2637.75|2652.55|2637.75|2648.9|2634.1|38
1737481390000|2025-01-21 17:43:10|2652.65|2637.85|2652.51|2637.71|2653.31|2638.51|2652.5|2637.7|24
1737481400000|2025-01-21 17:43:20|2652.55|2637.75|2653.92|2639.12|2653.98|2639.18|2652.55|2637.75|30
1737481410000|2025-01-21 17:43:30|2653.6|2638.8|2654.25|2639.45|2655.3|2640.5|2653.58|2638.78|35
1737481420000|2025-01-21 17:43:40|2654.33|2639.53|2653.72|2638.92|2654.33|2639.53|2653.48|2638.68|19
1737481430000|2025-01-21 17:43:50|2653.79|2638.99|2654.9|2640.1|2654.9|2640.1|2653.7|2638.9|16
1737481440000|2025-01-21 17:44:00|2654.96|2640.16|2654.75|2639.95|2654.96|2640.16|2654.45|2639.65|14
1737481450000|2025-01-21 17:44:10|2654.59|2639.79|2652.79|2637.99|2654.59|2639.79|2652.5|2637.7|37
1737481460000|2025-01-21 17:44:20|2652.75|2637.95|2648.85|2634.05|2653.55|2638.75|2648.65|2633.85|32
1737481470000|2025-01-21 17:44:30|2648.65|2633.85|2648.05|2633.25|2648.65|2633.85|2647.2|2632.4|16
1737481480000|2025-01-21 17:44:40|2648.09|2633.29|2647.22|2632.42|2648.35|2633.55|2647.05|2632.25|31
1737481490000|2025-01-21 17:44:50|2647.23|2632.43|2651.6|2636.8|2651.6|2636.8|2646.35|2631.55|38
1737481500000|2025-01-21 17:45:00|2651.1|2636.3|2648.46|2633.66|2651.1|2636.3|2648.35|2633.55|36
1737481510000|2025-01-21 17:45:10|2648.4|2633.6|2646.75|2631.95|2648.4|2633.6|2646.6|2631.8|34
1737481520000|2025-01-21 17:45:20|2646.96|2632.16|2646.29|2631.49|2647.15|2632.35|2646.29|2631.49|22
1737481530000|2025-01-21 17:45:30|2646.19|2631.39|2646.42|2631.62|2646.75|2631.95|2644.73|2629.93|28
1737481540000|2025-01-21 17:45:40|2646.38|2631.58|2646.82|2632.02|2649.32|2634.52|2646.3|2631.5|35
1737481550000|2025-01-21 17:45:50|2646.77|2631.97|2645.45|2630.65|2647.7|2632.9|2645.2|2630.4|24
1737481560000|2025-01-21 17:46:00|2646.8|2632|2642.6|2627.8|2646.8|2632|2642.6|2627.8|14
1737481570000|2025-01-21 17:46:10|2643.1|2628.3|2641.4|2626.6|2643.9|2629.1|2640.7|2625.9|21
1737481580000|2025-01-21 17:46:20|2641.28|2626.48|2641.86|2627.06|2641.86|2627.06|2640.65|2625.85|29
1737481590000|2025-01-21 17:46:30|2641.75|2626.95|2645.4|2630.6|2645.9|2631.1|2641.7|2626.9|35
1737481600000|2025-01-21 17:46:40|2645.46|2630.66|2647|2632.2|2647|2632.2|2645.46|2630.66|17
1737481610000|2025-01-21 17:46:50|2647.05|2632.25|2647.66|2632.86|2647.75|2632.95|2645.35|2630.55|32
1737481620000|2025-01-21 17:47:00|2648.25|2633.45|2649.33|2634.53|2650.1|2635.3|2648.25|2633.45|30
1737481630000|2025-01-21 17:47:10|2649.43|2634.63|2646.95|2632.15|2650.62|2635.82|2645.77|2630.97|34
1737481640000|2025-01-21 17:47:20|2647.05|2632.25|2648.45|2633.65|2648.86|2634.06|2646.5|2631.7|31
1737481650000|2025-01-21 17:47:30|2648.58|2633.78|2649.12|2634.32|2649.21|2634.41|2647.25|2632.45|37
1737481660000|2025-01-21 17:47:40|2649.48|2634.68|2650.3|2635.5|2650.45|2635.65|2648.9|2634.1|26
1737481670000|2025-01-21 17:47:50|2650.22|2635.42|2649.9|2635.1|2652.1|2637.3|2648.74|2633.94|37
1737481680000|2025-01-21 17:48:00|2649.87|2635.07|2652.3|2637.5|2652.9|2638.1|2649.7|2634.9|30
1737481690000|2025-01-21 17:48:10|2652.1|2637.3|2649.3|2634.5|2652.1|2637.3|2649.3|2634.5|34
1737481700000|2025-01-21 17:48:20|2649.21|2634.41|2652|2637.2|2652|2637.2|2648.04|2633.24|37
1737481710000|2025-01-21 17:48:30|2652.1|2637.3|2655.8|2641|2656.05|2641.25|2652.1|2637.3|36
1737481720000|2025-01-21 17:48:40|2655.85|2641.05|2656.18|2641.38|2656.58|2641.78|2655.8|2641|29
1737481730000|2025-01-21 17:48:50|2656.12|2641.32|2652.85|2638.05|2656.33|2641.53|2652.25|2637.45|35
1737481740000|2025-01-21 17:49:00|2653.05|2638.25|2650.45|2635.65|2655.42|2640.62|2649.55|2634.75|38
1737481750000|2025-01-21 17:49:10|2650.8|2636|2652.5|2637.7|2653.9|2639.1|2650.8|2636|39
1737481760000|2025-01-21 17:49:20|2652.25|2637.45|2654.63|2639.83|2654.63|2639.83|2652.2|2637.4|38
1737481770000|2025-01-21 17:49:30|2654.65|2639.85|2655.85|2641.05|2656.05|2641.25|2652.05|2637.25|38
1737481780000|2025-01-21 17:49:40|2655.45|2640.65|2655.7|2640.9|2656.45|2641.65|2655.45|2640.65|31
1737481790000|2025-01-21 17:49:50|2655.9|2641.1|2657.52|2642.72|2658.24|2643.44|2655.9|2641.1|38
1737481800000|2025-01-21 17:50:00|2657.75|2642.95|2658.25|2643.45|2659.3|2644.5|2657.75|2642.95|34
1737481810000|2025-01-21 17:50:10|2658.46|2643.66|2654.15|2639.35|2658.46|2643.66|2654.15|2639.35|39
1737481820000|2025-01-21 17:50:20|2653.66|2638.86|2651.57|2636.77|2653.9|2639.1|2651.57|2636.77|38
1737481830000|2025-01-21 17:50:30|2651.65|2636.85|2651.62|2636.82|2651.74|2636.94|2650.45|2635.65|33
1737481840000|2025-01-21 17:50:40|2651.8|2637|2649.57|2634.77|2651.8|2637|2647.62|2632.82|31
1737481850000|2025-01-21 17:50:50|2649.5|2634.7|2652.1|2637.3|2652.35|2637.55|2648.64|2633.84|36
1737481860000|2025-01-21 17:51:00|2652.15|2637.35|2654|2639.2|2654.52|2639.72|2651.98|2637.18|36
1737481870000|2025-01-21 17:51:10|2654.1|2639.3|2655.55|2640.75|2655.55|2640.75|2652.7|2637.9|33
1737481880000|2025-01-21 17:51:20|2655.15|2640.35|2653.47|2638.67|2655.35|2640.55|2652.65|2637.85|30
1737481890000|2025-01-21 17:51:30|2653.3|2638.5|2654.4|2639.6|2655.15|2640.35|2653.3|2638.5|31
1737481900000|2025-01-21 17:51:40|2653.7|2638.9|2650.56|2635.76|2654.15|2639.35|2650.5|2635.7|37
1737481910000|2025-01-21 17:51:50|2650.55|2635.75|2651.52|2636.72|2652.57|2637.77|2650.5|2635.7|33
1737481920000|2025-01-21 17:52:00|2650.85|2636.05|2650.15|2635.35|2652.4|2637.6|2648.99|2634.19|38
1737481930000|2025-01-21 17:52:10|2650|2635.2|2649.75|2634.95|2650.1|2635.3|2647.7|2632.9|29
1737481940000|2025-01-21 17:52:20|2649.73|2634.93|2647.68|2632.88|2649.73|2634.93|2647.55|2632.75|30
1737481950000|2025-01-21 17:52:30|2647.05|2632.25|2648.45|2633.65|2648.56|2633.76|2647.05|2632.25|29
1737481960000|2025-01-21 17:52:40|2648.55|2633.75|2647.87|2633.07|2648.55|2633.75|2647.33|2632.53|28
1737481970000|2025-01-21 17:52:50|2647.82|2633.02|2647.79|2632.99|2649.55|2634.75|2647.4|2632.6|26
1737481980000|2025-01-21 17:53:00|2647.85|2633.05|2648.55|2633.75|2649.8|2635|2647.4|2632.6|33
1737481990000|2025-01-21 17:53:10|2648.97|2634.17|2657.8|2643|2657.9|2643.1|2648.9|2634.1|38
1737482000000|2025-01-21 17:53:20|2658.1|2643.3|2662.9|2648.1|2663.25|2648.45|2657.9|2643.1|36
1737482010000|2025-01-21 17:53:30|2662.75|2647.95|2663.6|2648.8|2664.25|2649.45|2661.8|2647|24
1737482020000|2025-01-21 17:53:40|2663.65|2648.85|2666.34|2651.54|2666.34|2651.54|2663.65|2648.85|38
1737482030000|2025-01-21 17:53:50|2666.19|2651.39|2667.6|2652.8|2668.95|2654.15|2665.9|2651.1|37
1737482040000|2025-01-21 17:54:00|2667.65|2652.85|2663.48|2648.68|2669.7|2654.9|2663.48|2648.68|39
1737482050000|2025-01-21 17:54:10|2663.8|2649|2669.55|2654.75|2669.65|2654.85|2663.8|2649|40
1737482060000|2025-01-21 17:54:20|2669.68|2654.88|2670.05|2655.25|2670.2|2655.4|2667.9|2653.1|35
1737482070000|2025-01-21 17:54:30|2670.2|2655.4|2669.7|2654.9|2670.69|2655.89|2668.55|2653.75|37
1737482080000|2025-01-21 17:54:40|2669.66|2654.86|2665.84|2651.04|2670.79|2655.99|2665.75|2650.95|36
1737482090000|2025-01-21 17:54:50|2665.95|2651.15|2661.6|2646.8|2667.34|2652.54|2661.6|2646.8|35
1737482100000|2025-01-21 17:55:00|2661.45|2646.65|2662.3|2647.5|2662.3|2647.5|2660.5|2645.7|37
1737482110000|2025-01-21 17:55:10|2662.42|2647.62|2665.85|2651.05|2665.9|2651.1|2661.78|2646.98|33
1737482120000|2025-01-21 17:55:20|2665.8|2651|2662.9|2648.1|2666.77|2651.97|2662.9|2648.1|29
1737482130000|2025-01-21 17:55:30|2662.8|2648|2659.5|2644.7|2662.8|2648|2658.95|2644.15|31
1737482140000|2025-01-21 17:55:40|2659.15|2644.35|2657.73|2642.93|2659.15|2644.35|2657.45|2642.65|28
1737482150000|2025-01-21 17:55:50|2657.6|2642.8|2659.5|2644.7|2661.95|2647.15|2657.45|2642.65|35
1737482160000|2025-01-21 17:56:00|2659.6|2644.8|2659.25|2644.45|2659.75|2644.95|2658.11|2643.31|37
1737482170000|2025-01-21 17:56:10|2659.2|2644.4|2660.05|2645.25|2660.35|2645.55|2659.11|2644.31|32
1737482180000|2025-01-21 17:56:20|2660.85|2646.05|2658.7|2643.9|2661.48|2646.68|2657.35|2642.55|35
1737482190000|2025-01-21 17:56:30|2658.32|2643.52|2656.9|2642.1|2658.55|2643.75|2656.9|2642.1|34
1737482200000|2025-01-21 17:56:40|2657.4|2642.6|2658.1|2643.3|2658.75|2643.95|2657.4|2642.6|37
1737482210000|2025-01-21 17:56:50|2658.19|2643.39|2658.63|2643.83|2659.9|2645.1|2657.77|2642.97|34
1737482220000|2025-01-21 17:57:00|2658.68|2643.88|2660.8|2646|2660.8|2646|2658.43|2643.63|32
1737482230000|2025-01-21 17:57:10|2661.1|2646.3|2662.1|2647.3|2663.51|2648.71|2661.1|2646.3|37
1737482240000|2025-01-21 17:57:20|2662.08|2647.28|2664.05|2649.25|2664.9|2650.1|2659.82|2645.02|38
1737482250000|2025-01-21 17:57:30|2664.4|2649.6|2667.9|2653.1|2667.9|2653.1|2664.4|2649.6|34
1737482260000|2025-01-21 17:57:40|2667.3|2652.5|2670.9|2656.1|2671.94|2657.14|2666.93|2652.13|38
1737482270000|2025-01-21 17:57:50|2671.02|2656.22|2664.68|2649.88|2671.02|2656.22|2664.68|2649.88|37
1737482280000|2025-01-21 17:58:00|2664.54|2649.74|2668.62|2653.82|2668.86|2654.06|2664.54|2649.74|35
1737482290000|2025-01-21 17:58:10|2668.05|2653.25|2667.31|2652.51|2668.05|2653.25|2666.35|2651.55|35
1737482300000|2025-01-21 17:58:20|2667.15|2652.35|2670.77|2655.97|2671.34|2656.54|2667.15|2652.35|35
1737482310000|2025-01-21 17:58:30|2670.72|2655.92|2669.6|2654.8|2670.79|2655.99|2668.55|2653.75|31
1737482320000|2025-01-21 17:58:40|2669.45|2654.65|2668.7|2653.9|2669.5|2654.7|2666.55|2651.75|23
1737482330000|2025-01-21 17:58:50|2668.6|2653.8|2668.6|2653.8|2668.9|2654.1|2666.25|2651.45|34
1737482340000|2025-01-21 17:59:00|2668.65|2653.85|2670.55|2655.75|2670.55|2655.75|2668.4|2653.6|29
1737482350000|2025-01-21 17:59:10|2671.2|2656.4|2673.42|2658.62|2673.42|2658.62|2670.61|2655.81|38
1737482360000|2025-01-21 17:59:20|2673.32|2658.52|2668.8|2654|2673.6|2658.8|2668.8|2654|35
1737482370000|2025-01-21 17:59:30|2668.25|2653.45|2667.45|2652.65|2669.6|2654.8|2667.45|2652.65|34
1737482380000|2025-01-21 17:59:40|2667.23|2652.43|2666.65|2651.85|2668.85|2654.05|2666.65|2651.85|38
1737482390000|2025-01-21 17:59:50|2666.6|2651.8|2666.85|2652.05|2667.05|2652.25|2665.75|2650.95|33
1737482400000|2025-01-21 18:00:00|2666.62|2651.82|2663.35|2648.55|2666.62|2651.82|2663.35|2648.55|37
1737482410000|2025-01-21 18:00:10|2663.39|2648.59|2664.58|2649.78|2665.05|2650.25|2663.19|2648.39|35
1737482420000|2025-01-21 18:00:20|2664.4|2649.6|2663.94|2649.14|2664.85|2650.05|2663.15|2648.35|28
1737482430000|2025-01-21 18:00:30|2664.15|2649.35|2664.9|2650.1|2664.9|2650.1|2660.5|2645.7|39
1737482440000|2025-01-21 18:00:40|2664.75|2649.95|2664.5|2649.7|2665.05|2650.25|2662.6|2647.8|37
1737482450000|2025-01-21 18:00:50|2664.04|2649.24|2662.62|2647.82|2664.04|2649.24|2662.05|2647.25|36
1737482460000|2025-01-21 18:01:00|2662.6|2647.8|2657.9|2643.1|2662.6|2647.8|2657.9|2643.1|30
1737482470000|2025-01-21 18:01:10|2657.95|2643.15|2657.28|2642.48|2659.65|2644.85|2656.9|2642.1|25
1737482480000|2025-01-21 18:01:20|2657.38|2642.58|2662.3|2647.5|2662.5|2647.7|2656.8|2642|34
1737482490000|2025-01-21 18:01:30|2662.43|2647.63|2658.5|2643.7|2662.43|2647.63|2658.3|2643.5|32
1737482500000|2025-01-21 18:01:40|2658.45|2643.65|2659.45|2644.65|2659.7|2644.9|2658.21|2643.41|33
1737482510000|2025-01-21 18:01:50|2659.52|2644.72|2661.64|2646.84|2662.54|2647.74|2659.52|2644.72|36
1737482520000|2025-01-21 18:02:00|2661.55|2646.75|2662.5|2647.7|2663.2|2648.4|2660.35|2645.55|36
1737482530000|2025-01-21 18:02:10|2663.2|2648.4|2662.4|2647.6|2663.2|2648.4|2658.75|2643.95|36
1737482540000|2025-01-21 18:02:20|2662.49|2647.69|2660.66|2645.86|2662.64|2647.84|2660.6|2645.8|34
1737482550000|2025-01-21 18:02:30|2660.6|2645.8|2659.96|2645.16|2662.6|2647.8|2659.65|2644.85|34
1737482560000|2025-01-21 18:02:40|2659.94|2645.14|2657.85|2643.05|2660.9|2646.1|2657.85|2643.05|28
1737482570000|2025-01-21 18:02:50|2657.9|2643.1|2657.9|2643.1|2658.9|2644.1|2657.85|2643.05|21
1737482580000|2025-01-21 18:03:00|2657.6|2642.8|2656.58|2641.78|2657.85|2643.05|2656.58|2641.78|36
1737482590000|2025-01-21 18:03:10|2656.48|2641.68|2657.9|2643.1|2657.9|2643.1|2655.9|2641.1|31
1737482600000|2025-01-21 18:03:20|2657.2|2642.4|2653.88|2639.08|2657.2|2642.4|2653.86|2639.06|34
1737482610000|2025-01-21 18:03:30|2653.93|2639.13|2653.88|2639.08|2655.05|2640.25|2653.85|2639.05|23
1737482620000|2025-01-21 18:03:40|2653.87|2639.07|2652.9|2638.1|2654.37|2639.57|2652.85|2638.05|30
1737482630000|2025-01-21 18:03:50|2652.85|2638.05|2653.6|2638.8|2653.6|2638.8|2652.7|2637.9|13
1737482640000|2025-01-21 18:04:00|2653.75|2638.95|2652.49|2637.69|2654.5|2639.7|2652.49|2637.69|32
1737482650000|2025-01-21 18:04:10|2652.5|2637.7|2652.82|2638.02|2652.87|2638.07|2650.96|2636.16|32
1737482660000|2025-01-21 18:04:20|2652.85|2638.05|2651.9|2637.1|2653.65|2638.85|2651.9|2637.1|30
1737482670000|2025-01-21 18:04:30|2651.5|2636.7|2650.3|2635.5|2651.8|2637|2649.9|2635.1|20
1737482680000|2025-01-21 18:04:40|2650.15|2635.35|2650|2635.2|2650.87|2636.07|2649.81|2635.01|24
1737482690000|2025-01-21 18:04:50|2649.95|2635.15|2650.77|2635.97|2650.88|2636.08|2649.93|2635.13|28
1737482700000|2025-01-21 18:05:00|2650.78|2635.98|2650.82|2636.02|2651.66|2636.86|2649.5|2634.7|33
1737482710000|2025-01-21 18:05:10|2650.85|2636.05|2649.66|2634.86|2650.88|2636.08|2648.92|2634.12|34
1737482720000|2025-01-21 18:05:20|2649.76|2634.96|2651.4|2636.6|2651.85|2637.05|2649.76|2634.96|27
1737482730000|2025-01-21 18:05:30|2650.5|2635.7|2648.9|2634.1|2652.55|2637.75|2648.9|2634.1|36
1737482740000|2025-01-21 18:05:40|2648.88|2634.08|2649.12|2634.32|2649.63|2634.83|2648.1|2633.3|23
1737482750000|2025-01-21 18:05:50|2649.37|2634.57|2649.68|2634.88|2649.68|2634.88|2648.05|2633.25|34
1737482760000|2025-01-21 18:06:00|2649.64|2634.84|2649.85|2635.05|2650.75|2635.95|2648.9|2634.1|29
1737482770000|2025-01-21 18:06:10|2650.1|2635.3|2651.57|2636.77|2651.9|2637.1|2650.1|2635.3|23
1737482780000|2025-01-21 18:06:20|2651.5|2636.7|2651.5|2636.7|2651.72|2636.92|2650.8|2636|32
1737482790000|2025-01-21 18:06:30|2651.56|2636.76|2648.82|2634.02|2652.85|2638.05|2648.82|2634.02|28
1737482800000|2025-01-21 18:06:40|2648.9|2634.1|2648.77|2633.97|2649.62|2634.82|2648.05|2633.25|25
1737482810000|2025-01-21 18:06:50|2648.92|2634.12|2647.75|2632.95|2648.95|2634.15|2646.85|2632.05|22
1737482820000|2025-01-21 18:07:00|2647.81|2633.01|2647.81|2633.01|2649.72|2634.92|2646.85|2632.05|33
1737482830000|2025-01-21 18:07:10|2647.75|2632.95|2652.45|2637.65|2652.45|2637.65|2647.75|2632.95|29
1737482840000|2025-01-21 18:07:20|2651.75|2636.95|2652.43|2637.63|2652.57|2637.77|2649.63|2634.83|32
1737482850000|2025-01-21 18:07:30|2652.46|2637.66|2651.85|2637.05|2652.46|2637.66|2651.78|2636.98|24
1737482860000|2025-01-21 18:07:40|2651.74|2636.94|2652.6|2637.8|2655.45|2640.65|2651.74|2636.94|34
1737482870000|2025-01-21 18:07:50|2652.76|2637.96|2659.9|2645.1|2659.9|2645.1|2652.76|2637.96|30
1737482880000|2025-01-21 18:08:00|2659.66|2644.86|2663.05|2648.25|2663.05|2648.25|2659.64|2644.84|37
1737482890000|2025-01-21 18:08:10|2663.49|2648.69|2666.44|2651.64|2666.44|2651.64|2663.49|2648.69|33
1737482900000|2025-01-21 18:08:20|2666.45|2651.65|2665.58|2650.78|2666.5|2651.7|2663.66|2648.86|34
1737482910000|2025-01-21 18:08:30|2665.54|2650.74|2666.4|2651.6|2666.75|2651.95|2665.28|2650.48|32
1737482920000|2025-01-21 18:08:40|2666.42|2651.62|2667.45|2652.65|2668.25|2653.45|2666.3|2651.5|29
1737482930000|2025-01-21 18:08:50|2667.53|2652.73|2666.8|2652|2667.62|2652.82|2665.6|2650.8|28
1737482940000|2025-01-21 18:09:00|2666.15|2651.35|2663.4|2648.6|2666.15|2651.35|2662.92|2648.12|36
1737482950000|2025-01-21 18:09:10|2663.35|2648.55|2664.55|2649.75|2665.13|2650.33|2662.9|2648.1|37
1737482960000|2025-01-21 18:09:20|2664.75|2649.95|2667.8|2653|2668.9|2654.1|2664.75|2649.95|31
1737482970000|2025-01-21 18:09:30|2668.09|2653.29|2664.8|2650|2668.95|2654.15|2664.75|2649.95|32
1737482980000|2025-01-21 18:09:40|2664.85|2650.05|2664.9|2650.1|2664.9|2650.1|2663.65|2648.85|28
1737482990000|2025-01-21 18:09:50|2664.75|2649.95|2664.9|2650.1|2665.3|2650.5|2663.35|2648.55|36
1737483000000|2025-01-21 18:10:00|2664.8|2650|2668.11|2653.31|2668.11|2653.31|2664.65|2649.85|33
1737483010000|2025-01-21 18:10:10|2668|2653.2|2666.31|2651.51|2669.35|2654.55|2665.93|2651.13|35
1737483020000|2025-01-21 18:10:20|2666.32|2651.52|2667.9|2653.1|2667.9|2653.1|2665.05|2650.25|33
1737483030000|2025-01-21 18:10:30|2667.85|2653.05|2668.2|2653.4|2668.5|2653.7|2667.27|2652.47|30
1737483040000|2025-01-21 18:10:40|2668.15|2653.35|2667|2652.2|2668.15|2653.35|2666.39|2651.59|32
1737483050000|2025-01-21 18:10:50|2667.25|2652.45|2663.9|2649.1|2667.25|2652.45|2663.9|2649.1|13
1737483060000|2025-01-21 18:11:00|2664.25|2649.45|2660.76|2645.96|2664.6|2649.8|2660.76|2645.96|30
1737483070000|2025-01-21 18:11:10|2660.83|2646.03|2662.17|2647.37|2663.1|2648.3|2660.83|2646.03|34
1737483080000|2025-01-21 18:11:20|2662.25|2647.45|2661.96|2647.16|2663.5|2648.7|2661.9|2647.1|34
1737483090000|2025-01-21 18:11:30|2661.56|2646.76|2658.73|2643.93|2661.93|2647.13|2658.66|2643.86|32
1737483100000|2025-01-21 18:11:40|2658.89|2644.09|2657.9|2643.1|2659|2644.2|2657.6|2642.8|31
1737483110000|2025-01-21 18:11:50|2658|2643.2|2658.55|2643.75|2658.55|2643.75|2658|2643.2|7
1737483120000|2025-01-21 18:12:00|2658.65|2643.85|2658.53|2643.73|2658.9|2644.1|2656.1|2641.3|33
1737483130000|2025-01-21 18:12:10|2658.4|2643.6|2658.15|2643.35|2660.9|2646.1|2658.15|2643.35|31
1737483140000|2025-01-21 18:12:20|2657.38|2642.58|2657.9|2643.1|2658.69|2643.89|2656.9|2642.1|34
1737483150000|2025-01-21 18:12:30|2658.05|2643.25|2656.85|2642.05|2658.3|2643.5|2656.31|2641.51|25
1737483160000|2025-01-21 18:12:40|2656.8|2642|2658.14|2643.34|2659.05|2644.25|2655.88|2641.08|28
1737483170000|2025-01-21 18:12:50|2658|2643.2|2658.86|2644.06|2659.75|2644.95|2658|2643.2|35
1737483180000|2025-01-21 18:13:00|2658.9|2644.1|2662.8|2648|2662.85|2648.05|2658.3|2643.5|34
1737483190000|2025-01-21 18:13:10|2662.65|2647.85|2663.8|2649|2663.9|2649.1|2662.3|2647.5|20
1737483200000|2025-01-21 18:13:20|2663.85|2649.05|2667.15|2652.35|2668.9|2654.1|2663.15|2648.35|28
1737483210000|2025-01-21 18:13:30|2667.25|2652.45|2665.75|2650.95|2667.35|2652.55|2665.64|2650.84|14
1737483220000|2025-01-21 18:13:40|2665.65|2650.85|2664.05|2649.25|2667.9|2653.1|2663.48|2648.68|27
1737483230000|2025-01-21 18:13:50|2664.4|2649.6|2668.05|2653.25|2668.05|2653.25|2664.4|2649.6|16
1737483240000|2025-01-21 18:14:00|2668|2653.2|2666.95|2652.15|2668.9|2654.1|2665.9|2651.1|23
1737483250000|2025-01-21 18:14:10|2666.65|2651.85|2670.45|2655.65|2670.65|2655.85|2666.65|2651.85|25
1737483260000|2025-01-21 18:14:20|2670.8|2656|2670.9|2656.1|2672.15|2657.35|2667.68|2652.88|18
1737483270000|2025-01-21 18:14:30|2670.92|2656.12|2671.65|2656.85|2671.9|2657.1|2670.06|2655.26|28
1737483280000|2025-01-21 18:14:40|2671.6|2656.8|2671.65|2656.85|2672.8|2658|2671.3|2656.5|32
1737483290000|2025-01-21 18:14:50|2671.1|2656.3|2675.35|2660.55|2675.67|2660.87|2670.98|2656.18|33
1737483300000|2025-01-21 18:15:00|2675.48|2660.68|2679.35|2664.55|2679.4|2664.6|2674.4|2659.6|28
1737483310000|2025-01-21 18:15:10|2679.02|2664.22|2680.7|2665.9|2680.7|2665.9|2675.9|2661.1|34
1737483320000|2025-01-21 18:15:20|2679.99|2665.19|2676.9|2662.1|2680.25|2665.45|2676.1|2661.3|33
1737483330000|2025-01-21 18:15:30|2677.2|2662.4|2676.7|2661.9|2678.1|2663.3|2676.35|2661.55|33
1737483340000|2025-01-21 18:15:40|2676.75|2661.95|2673.5|2658.7|2677.45|2662.65|2673.33|2658.53|36
1737483350000|2025-01-21 18:15:50|2673.4|2658.6|2673.55|2658.75|2674.9|2660.1|2672.89|2658.09|35
1737483360000|2025-01-21 18:16:00|2673.4|2658.6|2672.9|2658.1|2674.13|2659.33|2672.3|2657.5|40
1737483370000|2025-01-21 18:16:10|2673.65|2658.85|2674.15|2659.35|2674.85|2660.05|2672.58|2657.78|30
1737483380000|2025-01-21 18:16:20|2674.05|2659.25|2679.15|2664.35|2679.37|2664.57|2674.05|2659.25|33
1737483390000|2025-01-21 18:16:30|2679.1|2664.3|2683.07|2668.27|2683.15|2668.35|2679.1|2664.3|32
1737483400000|2025-01-21 18:16:40|2683.1|2668.3|2683.49|2668.69|2685.5|2670.7|2683|2668.2|38
1737483410000|2025-01-21 18:16:50|2682.72|2667.92|2682.8|2668|2683.97|2669.17|2680.96|2666.16|36
1737483420000|2025-01-21 18:17:00|2682.7|2667.9|2682.2|2667.4|2682.9|2668.1|2681.65|2666.85|25
1737483430000|2025-01-21 18:17:10|2682.05|2667.25|2686.75|2671.95|2686.75|2671.95|2681.85|2667.05|31
1737483440000|2025-01-21 18:17:20|2686.95|2672.15|2688.75|2673.95|2688.75|2673.95|2686.95|2672.15|19
1737483450000|2025-01-21 18:17:30|2688.85|2674.05|2688.5|2673.7|2689.15|2674.35|2687.89|2673.09|22
1737483460000|2025-01-21 18:17:40|2688.25|2673.45|2685.5|2670.7|2689.4|2674.6|2685.25|2670.45|30
1737483470000|2025-01-21 18:17:50|2684.55|2669.75|2681.45|2666.65|2684.55|2669.75|2680.95|2666.15|39
1737483480000|2025-01-21 18:18:00|2681.55|2666.75|2679.33|2664.53|2681.6|2666.8|2678.66|2663.86|36
1737483490000|2025-01-21 18:18:10|2679.4|2664.6|2678.16|2663.36|2679.4|2664.6|2677.45|2662.65|38
1737483500000|2025-01-21 18:18:20|2677.7|2662.9|2677.75|2662.95|2679.4|2664.6|2676.4|2661.6|38
1737483510000|2025-01-21 18:18:30|2676.7|2661.9|2674.4|2659.6|2676.75|2661.95|2673.68|2658.88|27
1737483520000|2025-01-21 18:18:40|2674.45|2659.65|2673.1|2658.3|2674.5|2659.7|2672.98|2658.18|14
1737483530000|2025-01-21 18:18:50|2673|2658.2|2673.5|2658.7|2674.15|2659.35|2672.9|2658.1|22
1737483540000|2025-01-21 18:19:00|2673.4|2658.6|2672.85|2658.05|2676.26|2661.46|2672.85|2658.05|29
1737483550000|2025-01-21 18:19:10|2672.9|2658.1|2672.9|2658.1|2673.6|2658.8|2672.9|2658.1|14
1737483560000|2025-01-21 18:19:20|2672.95|2658.15|2672.95|2658.15|2673.45|2658.65|2672.9|2658.1|13
1737483570000|2025-01-21 18:19:30|2672.9|2658.1|2672.45|2657.65|2673.25|2658.45|2671.9|2657.1|24
1737483580000|2025-01-21 18:19:40|2672.35|2657.55|2671.9|2657.1|2672.45|2657.65|2671.9|2657.1|26
1737483590000|2025-01-21 18:19:50|2671.85|2657.05|2672.41|2657.61|2672.9|2658.1|2671.65|2656.85|24
1737483600000|2025-01-21 18:20:00|2672.33|2657.53|2672.55|2657.75|2673.3|2658.5|2671.68|2656.88|28
1737483610000|2025-01-21 18:20:10|2672.6|2657.8|2671.85|2657.05|2673.35|2658.55|2671.75|2656.95|29
1737483620000|2025-01-21 18:20:20|2671.9|2657.1|2672.65|2657.85|2672.85|2658.05|2671.89|2657.09|31
1737483630000|2025-01-21 18:20:30|2672.7|2657.9|2672.68|2657.88|2672.85|2658.05|2671.91|2657.11|32
1737483640000|2025-01-21 18:20:40|2673.6|2658.8|2671.99|2657.19|2673.6|2658.8|2671.9|2657.1|26
1737483650000|2025-01-21 18:20:50|2672.2|2657.4|2671.9|2657.1|2672.7|2657.9|2671.9|2657.1|19
1737483660000|2025-01-21 18:21:00|2671.95|2657.15|2672.65|2657.85|2673.2|2658.4|2671.95|2657.15|36
1737483670000|2025-01-21 18:21:10|2672.45|2657.65|2671.17|2656.37|2672.45|2657.65|2670.32|2655.52|33
1737483680000|2025-01-21 18:21:20|2671.2|2656.4|2672.55|2657.75|2672.55|2657.75|2670.74|2655.94|34
1737483690000|2025-01-21 18:21:30|2672.6|2657.8|2672.2|2657.4|2673.3|2658.5|2671.97|2657.17|35
1737483700000|2025-01-21 18:21:40|2672.25|2657.45|2672.65|2657.85|2672.75|2657.95|2672.1|2657.3|21
1737483710000|2025-01-21 18:21:50|2672|2657.2|2672.65|2657.85|2673.25|2658.45|2671.25|2656.45|28
1737483720000|2025-01-21 18:22:00|2672.35|2657.55|2671.5|2656.7|2672.35|2657.55|2670.92|2656.12|34
1737483730000|2025-01-21 18:22:10|2671.55|2656.75|2671.7|2656.9|2672.6|2657.8|2670.95|2656.15|32
1737483740000|2025-01-21 18:22:20|2671.64|2656.84|2671.6|2656.8|2672.65|2657.85|2671.06|2656.26|39
1737483750000|2025-01-21 18:22:30|2671.65|2656.85|2672.4|2657.6|2674.55|2659.75|2671.65|2656.85|30
1737483760000|2025-01-21 18:22:40|2672.2|2657.4|2672.5|2657.7|2673.05|2658.25|2671.6|2656.8|30
1737483770000|2025-01-21 18:22:50|2672.6|2657.8|2672.6|2657.8|2673.1|2658.3|2672.4|2657.6|21
1737483780000|2025-01-21 18:23:00|2672.53|2657.73|2672.43|2657.63|2673.25|2658.45|2671.06|2656.26|26
1737483790000|2025-01-21 18:23:10|2673.05|2658.25|2672.6|2657.8|2673.05|2658.25|2671.8|2657|32
1737483800000|2025-01-21 18:23:20|2672.65|2657.85|2672.6|2657.8|2672.75|2657.95|2670.81|2656.01|27
1737483810000|2025-01-21 18:23:30|2672.3|2657.5|2672.7|2657.9|2672.9|2658.1|2670.93|2656.13|31
1737483820000|2025-01-21 18:23:40|2672.9|2658.1|2672.69|2657.89|2673.35|2658.55|2672.68|2657.88|25
1737483830000|2025-01-21 18:23:50|2672.9|2658.1|2671.65|2656.85|2673.9|2659.1|2671.65|2656.85|27
1737483840000|2025-01-21 18:24:00|2671.6|2656.8|2671.9|2657.1|2673.9|2659.1|2671.59|2656.79|30
1737483850000|2025-01-21 18:24:10|2671.6|2656.8|2671.55|2656.75|2671.9|2657.1|2670.4|2655.6|30
1737483860000|2025-01-21 18:24:20|2670.55|2655.75|2673.35|2658.55|2673.6|2658.8|2670.55|2655.75|32
1737483870000|2025-01-21 18:24:30|2672.52|2657.72|2675.2|2660.4|2675.35|2660.55|2672.52|2657.72|28
1737483880000|2025-01-21 18:24:40|2675.55|2660.75|2673.9|2659.1|2676.08|2661.28|2673.8|2659|32
1737483890000|2025-01-21 18:24:50|2674.15|2659.35|2673.9|2659.1|2674.5|2659.7|2673.7|2658.9|17
1737483900000|2025-01-21 18:25:00|2674.25|2659.45|2676.23|2661.43|2676.4|2661.6|2672.9|2658.1|26
1737483910000|2025-01-21 18:25:10|2676.5|2661.7|2678|2663.2|2678|2663.2|2676.4|2661.6|20
1737483920000|2025-01-21 18:25:20|2677.88|2663.08|2678.6|2663.8|2678.85|2664.05|2676.1|2661.3|36
1737483930000|2025-01-21 18:25:30|2678.64|2663.84|2673.9|2659.1|2678.71|2663.91|2673.9|2659.1|28
1737483940000|2025-01-21 18:25:40|2673.85|2659.05|2671.9|2657.1|2673.85|2659.05|2671.4|2656.6|28
1737483950000|2025-01-21 18:25:50|2672.05|2657.25|2673.46|2658.66|2673.46|2658.66|2671.65|2656.85|26
1737483960000|2025-01-21 18:26:00|2673.4|2658.6|2672.7|2657.9|2674.67|2659.87|2672.55|2657.75|30
1737483970000|2025-01-21 18:26:10|2672.66|2657.86|2672.69|2657.89|2672.75|2657.95|2671.7|2656.9|32
1737483980000|2025-01-21 18:26:20|2672.9|2658.1|2672.83|2658.03|2673.6|2658.8|2672.8|2658|16
1737483990000|2025-01-21 18:26:30|2672.87|2658.07|2675.9|2661.1|2676.22|2661.42|2672.87|2658.07|30
1737484000000|2025-01-21 18:26:40|2675.8|2661|2674.71|2659.91|2675.85|2661.05|2674.65|2659.85|17
1737484010000|2025-01-21 18:26:50|2674.66|2659.86|2672.7|2657.9|2674.66|2659.86|2672.4|2657.6|26
1737484020000|2025-01-21 18:27:00|2672.8|2658|2676.05|2661.25|2676.16|2661.36|2672.2|2657.4|34
1737484030000|2025-01-21 18:27:10|2675.75|2660.95|2675.7|2660.9|2676.16|2661.36|2674.55|2659.75|28
1737484040000|2025-01-21 18:27:20|2675.58|2660.78|2677.3|2662.5|2678.65|2663.85|2675.55|2660.75|34
1737484050000|2025-01-21 18:27:30|2675.9|2661.1|2675.25|2660.45|2675.9|2661.1|2673.75|2658.95|38
1737484060000|2025-01-21 18:27:40|2675.8|2661|2675.95|2661.15|2676.95|2662.15|2675.75|2660.95|27
1737484070000|2025-01-21 18:27:50|2675.31|2660.51|2674.55|2659.75|2675.33|2660.53|2673.55|2658.75|28
1737484080000|2025-01-21 18:28:00|2674.68|2659.88|2671.95|2657.15|2674.78|2659.98|2671.7|2656.9|21
1737484090000|2025-01-21 18:28:10|2671.85|2657.05|2667.51|2652.71|2671.9|2657.1|2667.1|2652.3|33
1737484100000|2025-01-21 18:28:20|2666.9|2652.1|2663.95|2649.15|2666.95|2652.15|2663.25|2648.45|29
1737484110000|2025-01-21 18:28:30|2663.75|2648.95|2661.23|2646.43|2663.75|2648.95|2661.1|2646.3|32
1737484120000|2025-01-21 18:28:40|2661.35|2646.55|2661.6|2646.8|2662.55|2647.75|2661.14|2646.34|26
1737484130000|2025-01-21 18:28:50|2661.65|2646.85|2662.16|2647.36|2663|2648.2|2661.55|2646.75|30
1737484140000|2025-01-21 18:29:00|2662.43|2647.63|2665.8|2651|2666.15|2651.35|2661.82|2647.02|31
1737484150000|2025-01-21 18:29:10|2665.7|2650.9|2666.9|2652.1|2666.9|2652.1|2664.65|2649.85|27
1737484160000|2025-01-21 18:29:20|2666.93|2652.13|2670.2|2655.4|2670.25|2655.45|2666.63|2651.83|27
1737484170000|2025-01-21 18:29:30|2670.25|2655.45|2672.34|2657.54|2672.34|2657.54|2670.25|2655.45|18
1737484180000|2025-01-21 18:29:40|2672.5|2657.7|2672.05|2657.25|2672.5|2657.7|2671.05|2656.25|27
1737484190000|2025-01-21 18:29:50|2671.9|2657.1|2671.94|2657.14|2673.25|2658.45|2671.4|2656.6|32
1737484200000|2025-01-21 18:30:00|2672.15|2657.35|2674.25|2659.45|2674.29|2659.49|2671.1|2656.3|31
1737484210000|2025-01-21 18:30:10|2675.35|2660.55|2678.34|2663.54|2678.34|2663.54|2675.15|2660.35|31
1737484220000|2025-01-21 18:30:20|2678.6|2663.8|2677.95|2663.15|2678.6|2663.8|2675.69|2660.89|30
1737484230000|2025-01-21 18:30:30|2678.25|2663.45|2683.85|2669.05|2684|2669.2|2677.65|2662.85|28
1737484240000|2025-01-21 18:30:40|2683.65|2668.85|2682.8|2668|2684.47|2669.67|2682.6|2667.8|22
1737484250000|2025-01-21 18:30:50|2682.75|2667.95|2681.08|2666.28|2683.65|2668.85|2681.08|2666.28|28
1737484260000|2025-01-21 18:31:00|2681.43|2666.63|2679.72|2664.92|2683.1|2668.3|2679.55|2664.75|31
1737484270000|2025-01-21 18:31:10|2679.7|2664.9|2678.6|2663.8|2679.8|2665|2677.6|2662.8|20
1737484280000|2025-01-21 18:31:20|2678.85|2664.05|2683.85|2669.05|2684.4|2669.6|2678.85|2664.05|24
1737484290000|2025-01-21 18:31:30|2683.78|2668.98|2681.78|2666.98|2684|2669.2|2681.51|2666.71|35
1737484300000|2025-01-21 18:31:40|2681.46|2666.66|2684.45|2669.65|2684.8|2670|2681.35|2666.55|29
1737484310000|2025-01-21 18:31:50|2684.5|2669.7|2686.25|2671.45|2686.25|2671.45|2683.9|2669.1|37
1737484320000|2025-01-21 18:32:00|2686.45|2671.65|2685.3|2670.5|2686.85|2672.05|2684.49|2669.69|38
1737484330000|2025-01-21 18:32:10|2685.35|2670.55|2687.6|2672.8|2687.65|2672.85|2685.04|2670.24|30
1737484340000|2025-01-21 18:32:20|2687.8|2673|2689.18|2674.38|2689.5|2674.7|2687.65|2672.85|31
1737484350000|2025-01-21 18:32:30|2689.08|2674.28|2689.65|2674.85|2689.95|2675.15|2689.08|2674.28|20
1737484360000|2025-01-21 18:32:40|2689.89|2675.09|2692.15|2677.35|2692.25|2677.45|2689.85|2675.05|23
1737484370000|2025-01-21 18:32:50|2692.48|2677.68|2693.56|2678.76|2693.7|2678.9|2691.25|2676.45|38
1737484380000|2025-01-21 18:33:00|2693.76|2678.96|2692.33|2677.53|2693.76|2678.96|2691.5|2676.7|37
1737484390000|2025-01-21 18:33:10|2691.9|2677.1|2692.65|2677.85|2692.65|2677.85|2691.35|2676.55|34
1737484400000|2025-01-21 18:33:20|2691.8|2677|2694.7|2679.9|2694.75|2679.95|2691.8|2677|33
1737484410000|2025-01-21 18:33:30|2694.6|2679.8|2696.93|2682.13|2697.65|2682.85|2694.6|2679.8|33
1737484420000|2025-01-21 18:33:40|2696.78|2681.98|2696.55|2681.75|2697.8|2683|2696.35|2681.55|37
1737484430000|2025-01-21 18:33:50|2696.75|2681.95|2695.75|2680.95|2697.46|2682.66|2695.2|2680.4|35
1737484440000|2025-01-21 18:34:00|2695.7|2680.9|2699.35|2684.55|2699.45|2684.65|2695.6|2680.8|36
1737484450000|2025-01-21 18:34:10|2699.25|2684.45|2699.66|2684.86|2700.46|2685.66|2697.8|2683|36
1737484460000|2025-01-21 18:34:20|2698.75|2683.95|2698.72|2683.92|2699.6|2684.8|2696.62|2681.82|33
1737484470000|2025-01-21 18:34:30|2698.55|2683.75|2699.45|2684.65|2699.65|2684.85|2698.18|2683.38|35
1737484480000|2025-01-21 18:34:40|2699.35|2684.55|2698.45|2683.65|2699.35|2684.55|2697.55|2682.75|35
1737484490000|2025-01-21 18:34:50|2698.15|2683.35|2695.4|2680.6|2698.15|2683.35|2694.25|2679.45|33
1737484500000|2025-01-21 18:35:00|2695.9|2681.1|2687.07|2672.27|2695.95|2681.15|2687.07|2672.27|35
1737484510000|2025-01-21 18:35:10|2687.9|2673.1|2688.65|2673.85|2689.26|2674.46|2685.87|2671.07|35
1737484520000|2025-01-21 18:35:20|2688.8|2674|2695.5|2680.7|2695.5|2680.7|2688.8|2674|33
1737484530000|2025-01-21 18:35:30|2695.17|2680.37|2694.61|2679.81|2695.17|2680.37|2691.9|2677.1|37
1737484540000|2025-01-21 18:35:40|2694.75|2679.95|2695.6|2680.8|2695.8|2681|2693.25|2678.45|31
1737484550000|2025-01-21 18:35:50|2695.7|2680.9|2696.9|2682.1|2696.9|2682.1|2694.4|2679.6|22
1737484560000|2025-01-21 18:36:00|2697.3|2682.5|2698.4|2683.6|2699.2|2684.4|2696.88|2682.08|33
1737484570000|2025-01-21 18:36:10|2698.35|2683.55|2702.54|2687.74|2702.89|2688.09|2698.35|2683.55|30
1737484580000|2025-01-21 18:36:20|2702.88|2688.08|2701.65|2686.85|2703.25|2688.45|2701.25|2686.45|34
1737484590000|2025-01-21 18:36:30|2701.71|2686.91|2698.31|2683.51|2701.71|2686.91|2698.25|2683.45|37
1737484600000|2025-01-21 18:36:40|2698.25|2683.45|2699.33|2684.53|2699.9|2685.1|2696.27|2681.47|36
1737484610000|2025-01-21 18:36:50|2699.27|2684.47|2698.25|2683.45|2699.75|2684.95|2697.53|2682.73|37
1737484620000|2025-01-21 18:37:00|2698.39|2683.59|2697.19|2682.39|2698.45|2683.65|2696.25|2681.45|34
1737484630000|2025-01-21 18:37:10|2697.83|2683.03|2699.2|2684.4|2699.53|2684.73|2697.25|2682.45|34
1737484640000|2025-01-21 18:37:20|2699.31|2684.51|2702.87|2688.07|2702.87|2688.07|2699.25|2684.45|30
1737484650000|2025-01-21 18:37:30|2702.84|2688.04|2702.15|2687.35|2703.25|2688.45|2701.5|2686.7|29
1737484660000|2025-01-21 18:37:40|2702.65|2687.85|2699.34|2684.54|2702.75|2687.95|2698.78|2683.98|34
1737484670000|2025-01-21 18:37:50|2699.32|2684.52|2697.95|2683.15|2699.76|2684.96|2696.4|2681.6|34
1737484680000|2025-01-21 18:38:00|2697.41|2682.61|2697.22|2682.42|2698.35|2683.55|2695.95|2681.15|35
1737484690000|2025-01-21 18:38:10|2697.9|2683.1|2700.09|2685.29|2702.24|2687.44|2697.9|2683.1|38
1737484700000|2025-01-21 18:38:20|2699.42|2684.62|2699.35|2684.55|2700.1|2685.3|2697.51|2682.71|34
1737484710000|2025-01-21 18:38:30|2699.24|2684.44|2697.5|2682.7|2699.55|2684.75|2697.3|2682.5|35
1737484720000|2025-01-21 18:38:40|2697.4|2682.6|2695.8|2681|2698.7|2683.9|2694.32|2679.52|36
1737484730000|2025-01-21 18:38:50|2696|2681.2|2697.5|2682.7|2697.9|2683.1|2696|2681.2|32
1737484740000|2025-01-21 18:39:00|2697.21|2682.41|2702.27|2687.47|2702.27|2687.47|2697.21|2682.41|38
1737484750000|2025-01-21 18:39:10|2702.24|2687.44|2702.15|2687.35|2702.24|2687.44|2699.71|2684.91|35
1737484760000|2025-01-21 18:39:20|2702.05|2687.25|2702.86|2688.06|2703.8|2689|2701.35|2686.55|28
1737484770000|2025-01-21 18:39:30|2702.59|2687.79|2700.45|2685.65|2702.59|2687.79|2699.87|2685.07|37
1737484780000|2025-01-21 18:39:40|2700.44|2685.64|2700|2685.2|2702.08|2687.28|2699.8|2685|37
1737484790000|2025-01-21 18:39:50|2700.9|2686.1|2703.35|2688.55|2703.8|2689|2700.45|2685.65|37
1737484800000|2025-01-21 18:40:00|2702.85|2688.05|2704.85|2690.05|2705.65|2690.85|2702.6|2687.8|36
1737484810000|2025-01-21 18:40:10|2704.75|2689.95|2702.2|2687.4|2704.75|2689.95|2698.4|2683.6|38
1737484820000|2025-01-21 18:40:20|2702|2687.2|2700.3|2685.5|2702.45|2687.65|2699.25|2684.45|37
1737484830000|2025-01-21 18:40:30|2700.28|2685.48|2700.6|2685.8|2703.73|2688.93|2699.3|2684.5|33
1737484840000|2025-01-21 18:40:40|2702.9|2688.1|2704.9|2690.1|2705.75|2690.95|2702.53|2687.73|33
1737484850000|2025-01-21 18:40:50|2705|2690.2|2705.56|2690.76|2705.75|2690.95|2703.8|2689|27
1737484860000|2025-01-21 18:41:00|2705.55|2690.75|2706.7|2691.9|2707.7|2692.9|2704.48|2689.68|37
1737484870000|2025-01-21 18:41:10|2706.85|2692.05|2702.73|2687.93|2706.9|2692.1|2702.4|2687.6|38
1737484880000|2025-01-21 18:41:20|2702.83|2688.03|2703.05|2688.25|2704.1|2689.3|2702.1|2687.3|32
1737484890000|2025-01-21 18:41:30|2703|2688.2|2704.36|2689.56|2705.75|2690.95|2703|2688.2|30
1737484900000|2025-01-21 18:41:40|2704.42|2689.62|2699.83|2685.03|2704.42|2689.62|2699.83|2685.03|30
1737484910000|2025-01-21 18:41:50|2699.33|2684.53|2699.94|2685.14|2701.1|2686.3|2697.6|2682.8|35
1737484920000|2025-01-21 18:42:00|2699.8|2685|2695.85|2681.05|2699.86|2685.06|2695.85|2681.05|37
1737484930000|2025-01-21 18:42:10|2695.7|2680.9|2692.63|2677.83|2695.7|2680.9|2692.45|2677.65|36
1737484940000|2025-01-21 18:42:20|2692.41|2677.61|2694.57|2679.77|2694.57|2679.77|2690.12|2675.32|36
1737484950000|2025-01-21 18:42:30|2695.39|2680.59|2697.55|2682.75|2698.9|2684.1|2693.1|2678.3|39
1737484960000|2025-01-21 18:42:40|2697.76|2682.96|2698.56|2683.76|2699.9|2685.1|2697.4|2682.6|35
1737484970000|2025-01-21 18:42:50|2698.66|2683.86|2699.71|2684.91|2700.05|2685.25|2698.2|2683.4|32
1737484980000|2025-01-21 18:43:00|2699.75|2684.95|2699.3|2684.5|2701.57|2686.77|2699.15|2684.35|36
1737484990000|2025-01-21 18:43:10|2699.56|2684.76|2696.25|2681.45|2700.55|2685.75|2696.25|2681.45|36
1737485000000|2025-01-21 18:43:20|2696.1|2681.3|2694.36|2679.56|2696.2|2681.4|2693.35|2678.55|39
1737485010000|2025-01-21 18:43:30|2694.65|2679.85|2697.42|2682.62|2698.08|2683.28|2694.65|2679.85|38
1737485020000|2025-01-21 18:43:40|2697.3|2682.5|2696.36|2681.56|2698.69|2683.89|2696.1|2681.3|31
1737485030000|2025-01-21 18:43:50|2696.49|2681.69|2693.35|2678.55|2696.49|2681.69|2691.83|2677.03|36
1737485040000|2025-01-21 18:44:00|2693.43|2678.63|2693.55|2678.75|2696.75|2681.95|2693.32|2678.52|37
1737485050000|2025-01-21 18:44:10|2693.75|2678.95|2689.85|2675.05|2693.9|2679.1|2689.8|2675|35
1737485060000|2025-01-21 18:44:20|2689.9|2675.1|2687.8|2673|2690.2|2675.4|2687.73|2672.93|30
1737485070000|2025-01-21 18:44:30|2687.52|2672.72|2689.65|2674.85|2689.65|2674.85|2687.37|2672.57|32
1737485080000|2025-01-21 18:44:40|2689.75|2674.95|2693.52|2678.72|2693.83|2679.03|2688.75|2673.95|35
1737485090000|2025-01-21 18:44:50|2693.7|2678.9|2694.96|2680.16|2695.4|2680.6|2693.08|2678.28|38
1737485100000|2025-01-21 18:45:00|2695.33|2680.53|2693.69|2678.89|2696.76|2681.96|2693.69|2678.89|38
1737485110000|2025-01-21 18:45:10|2693.85|2679.05|2687.7|2672.9|2694.5|2679.7|2687.65|2672.85|36
1737485120000|2025-01-21 18:45:20|2688.49|2673.69|2687.55|2672.75|2689.85|2675.05|2687.3|2672.5|32
1737485130000|2025-01-21 18:45:30|2687.6|2672.8|2689.95|2675.15|2690.4|2675.6|2687.6|2672.8|39
1737485140000|2025-01-21 18:45:40|2689.89|2675.09|2688.55|2673.75|2692.5|2677.7|2687.86|2673.06|37
1737485150000|2025-01-21 18:45:50|2688.09|2673.29|2691.25|2676.45|2691.45|2676.65|2687.9|2673.1|34
1737485160000|2025-01-21 18:46:00|2691.8|2677|2690.23|2675.43|2692.55|2677.75|2689.85|2675.05|37
1737485170000|2025-01-21 18:46:10|2689.95|2675.15|2690.94|2676.14|2690.94|2676.14|2688.55|2673.75|37
1737485180000|2025-01-21 18:46:20|2691|2676.2|2691.9|2677.1|2691.9|2677.1|2690.88|2676.08|22
1737485190000|2025-01-21 18:46:30|2692|2677.2|2697.75|2682.95|2697.8|2683|2692|2677.2|32
1737485200000|2025-01-21 18:46:40|2697.8|2683|2695.65|2680.85|2697.92|2683.12|2695.65|2680.85|32
1737485210000|2025-01-21 18:46:50|2695.7|2680.9|2700.55|2685.75|2700.89|2686.09|2695.7|2680.9|35
1737485220000|2025-01-21 18:47:00|2700.3|2685.5|2703.35|2688.55|2703.77|2688.97|2700.3|2685.5|33
1737485230000|2025-01-21 18:47:10|2703.3|2688.5|2702.85|2688.05|2703.4|2688.6|2701.75|2686.95|35
1737485240000|2025-01-21 18:47:20|2703.05|2688.25|2702.7|2687.9|2703.9|2689.1|2702.35|2687.55|27
1737485250000|2025-01-21 18:47:30|2702.6|2687.8|2700.45|2685.65|2703.15|2688.35|2700.45|2685.65|34
1737485260000|2025-01-21 18:47:40|2700.65|2685.85|2698.55|2683.75|2700.94|2686.14|2698.55|2683.75|30
1737485270000|2025-01-21 18:47:50|2697.85|2683.05|2699.05|2684.25|2699.05|2684.25|2697.62|2682.82|36
1737485280000|2025-01-21 18:48:00|2698.85|2684.05|2690.35|2675.55|2698.85|2684.05|2690|2675.2|36
1737485290000|2025-01-21 18:48:10|2689.9|2675.1|2694.3|2679.5|2694.3|2679.5|2689.89|2675.09|35
1737485300000|2025-01-21 18:48:20|2694.2|2679.4|2695.65|2680.85|2695.95|2681.15|2693.67|2678.87|27
1737485310000|2025-01-21 18:48:30|2695.7|2680.9|2700.4|2685.6|2700.4|2685.6|2695.6|2680.8|33
1737485320000|2025-01-21 18:48:40|2699.9|2685.1|2702.07|2687.27|2702.07|2687.27|2699.9|2685.1|23
1737485330000|2025-01-21 18:48:50|2702.2|2687.4|2700.9|2686.1|2703.15|2688.35|2700.9|2686.1|38
1737485340000|2025-01-21 18:49:00|2701.02|2686.22|2701.58|2686.78|2702.9|2688.1|2699.98|2685.18|36
1737485350000|2025-01-21 18:49:10|2701.6|2686.8|2702.4|2687.6|2702.82|2688.02|2700.78|2685.98|38
1737485360000|2025-01-21 18:49:20|2702.9|2688.1|2703.85|2689.05|2704.25|2689.45|2702.55|2687.75|29
1737485370000|2025-01-21 18:49:30|2703.88|2689.08|2703.45|2688.65|2704.55|2689.75|2702.7|2687.9|31
1737485380000|2025-01-21 18:49:40|2703.2|2688.4|2703.67|2688.87|2703.9|2689.1|2703.2|2688.4|34
1737485390000|2025-01-21 18:49:50|2703.65|2688.85|2705.3|2690.5|2705.8|2691|2703.65|2688.85|33
1737485400000|2025-01-21 18:50:00|2705.8|2691|2704.95|2690.15|2705.9|2691.1|2704.9|2690.1|28
1737485410000|2025-01-21 18:50:10|2704.9|2690.1|2706.05|2691.25|2706.9|2692.1|2704.9|2690.1|28
1737485420000|2025-01-21 18:50:20|2706.18|2691.38|2705.05|2690.25|2706.18|2691.38|2705|2690.2|22
1737485430000|2025-01-21 18:50:30|2704.85|2690.05|2704.45|2689.65|2704.85|2690.05|2704.32|2689.52|16
1737485440000|2025-01-21 18:50:40|2704.5|2689.7|2703.85|2689.05|2704.9|2690.1|2703.4|2688.6|31
1737485450000|2025-01-21 18:50:50|2703.9|2689.1|2703.5|2688.7|2705.72|2690.92|2703.5|2688.7|34
1737485460000|2025-01-21 18:51:00|2703.96|2689.16|2704.9|2690.1|2705.8|2691|2703.96|2689.16|29
1737485470000|2025-01-21 18:51:10|2704.85|2690.05|2704.65|2689.85|2704.9|2690.1|2704.15|2689.35|20
1737485480000|2025-01-21 18:51:20|2704.55|2689.75|2705.7|2690.9|2706.65|2691.85|2704.1|2689.3|28
1737485490000|2025-01-21 18:51:30|2705.75|2690.95|2705.62|2690.82|2706.65|2691.85|2705.28|2690.48|31
1737485500000|2025-01-21 18:51:40|2705.5|2690.7|2707.11|2692.31|2707.45|2692.65|2705.25|2690.45|29
1737485510000|2025-01-21 18:51:50|2706.85|2692.05|2706.55|2691.75|2706.85|2692.05|2706.3|2691.5|12
1737485520000|2025-01-21 18:52:00|2706.4|2691.6|2705.25|2690.45|2706.4|2691.6|2704.52|2689.72|22
1737485530000|2025-01-21 18:52:10|2705.2|2690.4|2710.27|2695.47|2712|2697.2|2704.5|2689.7|35
1737485540000|2025-01-21 18:52:20|2710.38|2695.58|2710.6|2695.8|2712|2697.2|2709.5|2694.7|28
1737485550000|2025-01-21 18:52:30|2710.55|2695.75|2713|2698.2|2713.15|2698.35|2709.9|2695.1|34
1737485560000|2025-01-21 18:52:40|2713.15|2698.35|2712|2697.2|2713.6|2698.8|2711.59|2696.79|34
1737485570000|2025-01-21 18:52:50|2712.15|2697.35|2708.5|2693.7|2712.15|2697.35|2707.85|2693.05|33
1737485580000|2025-01-21 18:53:00|2707.9|2693.1|2706.5|2691.7|2708.65|2693.85|2706.4|2691.6|36
1737485590000|2025-01-21 18:53:10|2706.49|2691.69|2709.9|2695.1|2710.15|2695.35|2706.49|2691.69|32
1737485600000|2025-01-21 18:53:20|2709.94|2695.14|2708.05|2693.25|2710.1|2695.3|2707.9|2693.1|30
1737485610000|2025-01-21 18:53:30|2708|2693.2|2708.83|2694.03|2709.05|2694.25|2707.93|2693.13|28
1737485620000|2025-01-21 18:53:40|2708.85|2694.05|2707.95|2693.15|2709.2|2694.4|2707.65|2692.85|33
1737485630000|2025-01-21 18:53:50|2708.08|2693.28|2705.23|2690.43|2708.1|2693.3|2705.23|2690.43|29
1737485640000|2025-01-21 18:54:00|2705.16|2690.36|2703.95|2689.15|2705.2|2690.4|2703.05|2688.25|26
1737485650000|2025-01-21 18:54:10|2703.9|2689.1|2706.99|2692.19|2706.99|2692.19|2703.9|2689.1|29
1737485660000|2025-01-21 18:54:20|2707.12|2692.32|2708.9|2694.1|2708.95|2694.15|2706.55|2691.75|28
1737485670000|2025-01-21 18:54:30|2709|2694.2|2709.94|2695.14|2710.05|2695.25|2708.4|2693.6|24
1737485680000|2025-01-21 18:54:40|2709.95|2695.15|2707.45|2692.65|2710.03|2695.23|2707.4|2692.6|35
1737485690000|2025-01-21 18:54:50|2707.49|2692.69|2706.35|2691.55|2707.49|2692.69|2706.15|2691.35|32
1737485700000|2025-01-21 18:55:00|2706.85|2692.05|2712.3|2697.5|2712.3|2697.5|2706.85|2692.05|30
1737485710000|2025-01-21 18:55:10|2712.9|2698.1|2710.08|2695.28|2713.12|2698.32|2709.62|2694.82|21
1737485720000|2025-01-21 18:55:20|2709.53|2694.73|2713.4|2698.6|2715.9|2701.1|2709.53|2694.73|35
1737485730000|2025-01-21 18:55:30|2713|2698.2|2711.5|2696.7|2713.3|2698.5|2711.5|2696.7|34
1737485740000|2025-01-21 18:55:40|2711.45|2696.65|2709.93|2695.13|2711.45|2696.65|2709.57|2694.77|26
1737485750000|2025-01-21 18:55:50|2709.95|2695.15|2708.9|2694.1|2709.99|2695.19|2708.4|2693.6|24
1737485760000|2025-01-21 18:56:00|2708.75|2693.95|2708.93|2694.13|2709.11|2694.31|2707.7|2692.9|28
1737485770000|2025-01-21 18:56:10|2708.96|2694.16|2708.03|2693.23|2709.03|2694.23|2707.9|2693.1|27
1737485780000|2025-01-21 18:56:20|2707.94|2693.14|2708.9|2694.1|2709.21|2694.41|2707.89|2693.09|28
1737485790000|2025-01-21 18:56:30|2708.88|2694.08|2708.93|2694.13|2708.96|2694.16|2708.86|2694.06|14
1737485800000|2025-01-21 18:56:40|2708.99|2694.19|2708.3|2693.5|2709.15|2694.35|2707.65|2692.85|33
1737485810000|2025-01-21 18:56:50|2708.8|2694|2708.17|2693.37|2710.28|2695.48|2707.9|2693.1|29
1737485820000|2025-01-21 18:57:00|2708.25|2693.45|2709.03|2694.23|2711.79|2696.99|2706.95|2692.15|36
1737485830000|2025-01-21 18:57:10|2709.1|2694.3|2708.54|2693.74|2709.3|2694.5|2707.89|2693.09|32
1737485840000|2025-01-21 18:57:20|2708.58|2693.78|2707.6|2692.8|2708.58|2693.78|2706.9|2692.1|30
1737485850000|2025-01-21 18:57:30|2707.45|2692.65|2703.95|2689.15|2707.45|2692.65|2703.85|2689.05|28
1737485860000|2025-01-21 18:57:40|2703.85|2689.05|2702|2687.2|2703.85|2689.05|2701.2|2686.4|36
1737485870000|2025-01-21 18:57:50|2701.95|2687.15|2700.88|2686.08|2701.95|2687.15|2700.35|2685.55|35
1737485880000|2025-01-21 18:58:00|2700.92|2686.12|2701.75|2686.95|2703|2688.2|2700.92|2686.12|27
1737485890000|2025-01-21 18:58:10|2701.78|2686.98|2701.08|2686.28|2703|2688.2|2701.04|2686.24|33
1737485900000|2025-01-21 18:58:20|2701.13|2686.33|2700.95|2686.15|2702|2687.2|2700.9|2686.1|33
1737485910000|2025-01-21 18:58:30|2701|2686.2|2704.7|2689.9|2704.85|2690.05|2700.9|2686.1|36
1737485920000|2025-01-21 18:58:40|2704.6|2689.8|2705.1|2690.3|2705.17|2690.37|2703.85|2689.05|29
1737485930000|2025-01-21 18:58:50|2705.13|2690.33|2703.05|2688.25|2705.65|2690.85|2703.02|2688.22|29
1737485940000|2025-01-21 18:59:00|2703.1|2688.3|2705.12|2690.32|2705.16|2690.36|2700.2|2685.4|34
1737485950000|2025-01-21 18:59:10|2705.03|2690.23|2706.9|2692.1|2707.3|2692.5|2704.53|2689.73|39
1737485960000|2025-01-21 18:59:20|2707.03|2692.23|2708.9|2694.1|2709.05|2694.25|2706.9|2692.1|19
1737485970000|2025-01-21 18:59:30|2708.6|2693.8|2711.93|2697.13|2711.95|2697.15|2708.6|2693.8|33
1737485980000|2025-01-21 18:59:40|2712|2697.2|2711.88|2697.08|2712.9|2698.1|2710.85|2696.05|24
1737485990000|2025-01-21 18:59:50|2711.71|2696.91|2708.9|2694.1|2711.96|2697.16|2708.9|2694.1|25
1737486000000|2025-01-21 19:00:00|2708.85|2694.05|2712.9|2698.1|2712.9|2698.1|2708.85|2694.05|39
1737486010000|2025-01-21 19:00:10|2712.75|2697.95|2712.95|2698.15|2712.95|2698.15|2711.4|2696.6|31
1737486020000|2025-01-21 19:00:20|2712.9|2698.1|2709.55|2694.75|2712.9|2698.1|2709.55|2694.75|24
1737486030000|2025-01-21 19:00:30|2709.7|2694.9|2712.1|2697.3|2712.1|2697.3|2709|2694.2|23
1737486040000|2025-01-21 19:00:40|2712.07|2697.27|2710.95|2696.15|2712.9|2698.1|2710.65|2695.85|37
1737486050000|2025-01-21 19:00:50|2710.9|2696.1|2709.75|2694.95|2712.78|2697.98|2709.6|2694.8|29
1737486060000|2025-01-21 19:01:00|2710.05|2695.25|2710.85|2696.05|2711|2696.2|2709.9|2695.1|33
1737486070000|2025-01-21 19:01:10|2711|2696.2|2713.9|2699.1|2714.25|2699.45|2710.95|2696.15|32
1737486080000|2025-01-21 19:01:20|2714.4|2699.6|2710.17|2695.37|2714.4|2699.6|2709.87|2695.07|36
1737486090000|2025-01-21 19:01:30|2710.2|2695.4|2708.05|2693.25|2710.25|2695.45|2707.9|2693.1|31
1737486100000|2025-01-21 19:01:40|2708.03|2693.23|2712.12|2697.32|2712.55|2697.75|2708.03|2693.23|33
1737486110000|2025-01-21 19:01:50|2712.15|2697.35|2713.85|2699.05|2713.85|2699.05|2711.45|2696.65|34
1737486120000|2025-01-21 19:02:00|2713.6|2698.8|2709.65|2694.85|2713.75|2698.95|2709.65|2694.85|27
1737486130000|2025-01-21 19:02:10|2707.55|2692.75|2700.95|2686.15|2707.55|2692.75|2700.7|2685.9|34
1737486140000|2025-01-21 19:02:20|2701.15|2686.35|2701.64|2686.84|2702.7|2687.9|2701|2686.2|32
1737486150000|2025-01-21 19:02:30|2701.63|2686.83|2701.95|2687.15|2702.9|2688.1|2701.44|2686.64|33
1737486160000|2025-01-21 19:02:40|2701.65|2686.85|2701|2686.2|2701.95|2687.15|2700.05|2685.25|31
1737486170000|2025-01-21 19:02:50|2701.05|2686.25|2702.03|2687.23|2702.2|2687.4|2700.1|2685.3|32
1737486180000|2025-01-21 19:03:00|2702.07|2687.27|2702.95|2688.15|2702.95|2688.15|2701.88|2687.08|20
1737486190000|2025-01-21 19:03:10|2703|2688.2|2706|2691.2|2706.21|2691.41|2703|2688.2|29
1737486200000|2025-01-21 19:03:20|2706.18|2691.38|2705.1|2690.3|2706.3|2691.5|2705|2690.2|26
1737486210000|2025-01-21 19:03:30|2705|2690.2|2703.32|2688.52|2705.05|2690.25|2703.24|2688.44|27
1737486220000|2025-01-21 19:03:40|2703.26|2688.46|2704.6|2689.8|2704.72|2689.92|2703.05|2688.25|27
1737486230000|2025-01-21 19:03:50|2704.55|2689.75|2705|2690.2|2705|2690.2|2704.45|2689.65|7
1737486240000|2025-01-21 19:04:00|2704.95|2690.15|2701.76|2686.96|2705.05|2690.25|2701.65|2686.85|26
1737486250000|2025-01-21 19:04:10|2701.88|2687.08|2704.4|2689.6|2706.15|2691.35|2701.6|2686.8|35
1737486260000|2025-01-21 19:04:20|2704.35|2689.55|2702.45|2687.65|2704.35|2689.55|2701.9|2687.1|32
1737486270000|2025-01-21 19:04:30|2702.4|2687.6|2697.45|2682.65|2702.4|2687.6|2697.45|2682.65|25
1737486280000|2025-01-21 19:04:40|2697.41|2682.61|2697.18|2682.38|2697.75|2682.95|2696.23|2681.43|25
1737486290000|2025-01-21 19:04:50|2697.1|2682.3|2699.87|2685.07|2699.87|2685.07|2697.05|2682.25|26
1737486300000|2025-01-21 19:05:00|2699.9|2685.1|2701.25|2686.45|2702.92|2688.12|2699.82|2685.02|37
1737486310000|2025-01-21 19:05:10|2701.41|2686.61|2703.8|2689|2704.35|2689.55|2701.21|2686.41|35
1737486320000|2025-01-21 19:05:20|2703.9|2689.1|2704.94|2690.14|2705.72|2690.92|2703.65|2688.85|30
1737486330000|2025-01-21 19:05:30|2705.25|2690.45|2707.6|2692.8|2708.13|2693.33|2705.15|2690.35|33
1737486340000|2025-01-21 19:05:40|2707.45|2692.65|2707.6|2692.8|2708.25|2693.45|2704.9|2690.1|34
1737486350000|2025-01-21 19:05:50|2708|2693.2|2703.18|2688.38|2708.6|2693.8|2702.45|2687.65|38
1737486360000|2025-01-21 19:06:00|2703.21|2688.41|2702.55|2687.75|2703.65|2688.85|2702.55|2687.75|33
1737486370000|2025-01-21 19:06:10|2702.25|2687.45|2699.24|2684.44|2702.25|2687.45|2698.3|2683.5|31
1737486380000|2025-01-21 19:06:20|2698.94|2684.14|2698.3|2683.5|2698.94|2684.14|2698.01|2683.21|24
1737486390000|2025-01-21 19:06:30|2698.2|2683.4|2697.13|2682.33|2698.28|2683.48|2697.13|2682.33|20
1737486400000|2025-01-21 19:06:40|2697.05|2682.25|2696.1|2681.3|2697.05|2682.25|2696.03|2681.23|23
1737486410000|2025-01-21 19:06:50|2696.05|2681.25|2697.3|2682.5|2697.55|2682.75|2696.05|2681.25|34
1737486420000|2025-01-21 19:07:00|2696.95|2682.15|2696.8|2682|2697.9|2683.1|2696.8|2682|22
1737486430000|2025-01-21 19:07:10|2696.6|2681.8|2691.6|2676.8|2696.6|2681.8|2691.55|2676.75|19
1737486440000|2025-01-21 19:07:20|2691.93|2677.13|2687.9|2673.1|2691.93|2677.13|2687.9|2673.1|31
1737486450000|2025-01-21 19:07:30|2687.55|2672.75|2690.05|2675.25|2690.4|2675.6|2686.1|2671.3|32
1737486460000|2025-01-21 19:07:40|2689.9|2675.1|2690.22|2675.42|2690.22|2675.42|2689.2|2674.4|28
1737486470000|2025-01-21 19:07:50|2690.25|2675.45|2693.4|2678.6|2693.4|2678.6|2687.9|2673.1|35
1737486480000|2025-01-21 19:08:00|2692.9|2678.1|2692.99|2678.19|2693.15|2678.35|2691.95|2677.15|24
1737486490000|2025-01-21 19:08:10|2693.05|2678.25|2688.95|2674.15|2693.05|2678.25|2688.95|2674.15|26
1737486500000|2025-01-21 19:08:20|2688.65|2673.85|2689.9|2675.1|2689.95|2675.15|2687.5|2672.7|28
1737486510000|2025-01-21 19:08:30|2689.95|2675.15|2690.45|2675.65|2690.95|2676.15|2689.95|2675.15|23
1737486520000|2025-01-21 19:08:40|2690.36|2675.56|2689.18|2674.38|2690.45|2675.65|2688.95|2674.15|22
1737486530000|2025-01-21 19:08:50|2689.2|2674.4|2687.8|2673|2689.2|2674.4|2687.75|2672.95|31
1737486540000|2025-01-21 19:09:00|2687.73|2672.93|2688.15|2673.35|2688.89|2674.09|2687.7|2672.9|39
1737486550000|2025-01-21 19:09:10|2688.1|2673.3|2686.09|2671.29|2688.15|2673.35|2685.65|2670.85|36
1737486560000|2025-01-21 19:09:20|2685.98|2671.18|2686.95|2672.15|2686.95|2672.15|2685|2670.2|32
1737486570000|2025-01-21 19:09:30|2686.92|2672.12|2690.56|2675.76|2691.2|2676.4|2686.92|2672.12|36
1737486580000|2025-01-21 19:09:40|2690.43|2675.63|2689.96|2675.16|2690.43|2675.63|2689.8|2675|25
1737486590000|2025-01-21 19:09:50|2689.99|2675.19|2690.05|2675.25|2690.29|2675.49|2689.75|2674.95|24
1737486600000|2025-01-21 19:10:00|2690|2675.2|2687.8|2673|2691.17|2676.37|2687.8|2673|32
1737486610000|2025-01-21 19:10:10|2687.78|2672.98|2686.55|2671.75|2687.85|2673.05|2685.95|2671.15|30
1737486620000|2025-01-21 19:10:20|2686.58|2671.78|2687.15|2672.35|2687.24|2672.44|2685.94|2671.14|27
1737486630000|2025-01-21 19:10:30|2686.9|2672.1|2685.78|2670.98|2687.2|2672.4|2685.7|2670.9|31
1737486640000|2025-01-21 19:10:40|2685.9|2671.1|2683.02|2668.22|2685.9|2671.1|2682.9|2668.1|29
1737486650000|2025-01-21 19:10:50|2683.07|2668.27|2681.27|2666.47|2683.07|2668.27|2681.05|2666.25|21
1737486660000|2025-01-21 19:11:00|2681.22|2666.42|2680.9|2666.1|2681.22|2666.42|2679.8|2665|27
1737486670000|2025-01-21 19:11:10|2680.82|2666.02|2678.98|2664.18|2680.82|2666.02|2678.9|2664.1|18
1737486680000|2025-01-21 19:11:20|2678.96|2664.16|2678.6|2663.8|2678.96|2664.16|2678.6|2663.8|10
1737486690000|2025-01-21 19:11:30|2678.65|2663.85|2678.25|2663.45|2678.8|2664|2677.85|2663.05|15
1737486700000|2025-01-21 19:11:40|2678.3|2663.5|2677.85|2663.05|2678.74|2663.94|2677.8|2663|32
1737486710000|2025-01-21 19:11:50|2677.95|2663.15|2678.4|2663.6|2678.9|2664.1|2677.95|2663.15|29
1737486720000|2025-01-21 19:12:00|2678.51|2663.71|2674.99|2660.19|2678.7|2663.9|2674.99|2660.19|24
1737486730000|2025-01-21 19:12:10|2675.1|2660.3|2675.13|2660.33|2675.85|2661.05|2675.03|2660.23|29
1737486740000|2025-01-21 19:12:20|2675.2|2660.4|2674.93|2660.13|2676.1|2661.3|2674.35|2659.55|32
1737486750000|2025-01-21 19:12:30|2674.8|2660|2675.43|2660.63|2675.95|2661.15|2674.8|2660|32
1737486760000|2025-01-21 19:12:40|2675.45|2660.65|2674.95|2660.15|2675.5|2660.7|2674.75|2659.95|30
1737486770000|2025-01-21 19:12:50|2675|2660.2|2676.21|2661.41|2676.7|2661.9|2674.9|2660.1|32
1737486780000|2025-01-21 19:13:00|2676.13|2661.33|2676.45|2661.65|2676.45|2661.65|2674.75|2659.95|33
1737486790000|2025-01-21 19:13:10|2675.93|2661.13|2674.4|2659.6|2675.93|2661.13|2673.94|2659.14|28
1737486800000|2025-01-21 19:13:20|2674.45|2659.65|2679.64|2664.84|2679.64|2664.84|2674.15|2659.35|32
1737486810000|2025-01-21 19:13:30|2679.63|2664.83|2678.75|2663.95|2679.73|2664.93|2677|2662.2|33
1737486820000|2025-01-21 19:13:40|2678.55|2663.75|2677.53|2662.73|2679.3|2664.5|2676.7|2661.9|32
1737486830000|2025-01-21 19:13:50|2677.55|2662.75|2675.61|2660.81|2678.05|2663.25|2675.38|2660.58|30
1737486840000|2025-01-21 19:14:00|2675.55|2660.75|2673.85|2659.05|2676.3|2661.5|2673.85|2659.05|29
1737486850000|2025-01-21 19:14:10|2673.9|2659.1|2673.51|2658.71|2674.35|2659.55|2673.3|2658.5|26
1737486860000|2025-01-21 19:14:20|2673.46|2658.66|2668.9|2654.1|2673.46|2658.66|2668.69|2653.89|33
1737486870000|2025-01-21 19:14:30|2668.95|2654.15|2668.25|2653.45|2668.95|2654.15|2666.93|2652.13|34
1737486880000|2025-01-21 19:14:40|2668.17|2653.37|2667.85|2653.05|2669.16|2654.36|2667.22|2652.42|33
1737486890000|2025-01-21 19:14:50|2668.03|2653.23|2667|2652.2|2668.2|2653.4|2666.65|2651.85|33
1737486900000|2025-01-21 19:15:00|2667.35|2652.55|2669.89|2655.09|2670|2655.2|2666.75|2651.95|38
1737486910000|2025-01-21 19:15:10|2669.65|2654.85|2670.03|2655.23|2671.02|2656.22|2667.9|2653.1|33
1737486920000|2025-01-21 19:15:20|2669.7|2654.9|2668.15|2653.35|2669.7|2654.9|2667.75|2652.95|33
1737486930000|2025-01-21 19:15:30|2668.45|2653.65|2668.5|2653.7|2670.1|2655.3|2668.25|2653.45|30
1737486940000|2025-01-21 19:15:40|2668.26|2653.46|2669.1|2654.3|2669.2|2654.4|2668.26|2653.46|25
1737486950000|2025-01-21 19:15:50|2669.05|2654.25|2671.1|2656.3|2671.1|2656.3|2668.95|2654.15|27
1737486960000|2025-01-21 19:16:00|2671.08|2656.28|2672.13|2657.33|2673.21|2658.41|2671.08|2656.28|31
1737486970000|2025-01-21 19:16:10|2672.05|2657.25|2674.3|2659.5|2675.1|2660.3|2672|2657.2|37
1737486980000|2025-01-21 19:16:20|2674.25|2659.45|2673.15|2658.35|2675.22|2660.42|2673.15|2658.35|34
1737486990000|2025-01-21 19:16:30|2673.2|2658.4|2674.2|2659.4|2674.2|2659.4|2673.2|2658.4|10
1737487000000|2025-01-21 19:16:40|2674.1|2659.3|2676.95|2662.15|2677.95|2663.15|2674.1|2659.3|26
1737487010000|2025-01-21 19:16:50|2676.94|2662.14|2676.12|2661.32|2677.9|2663.1|2675.64|2660.84|37
1737487020000|2025-01-21 19:17:00|2676.08|2661.28|2676.14|2661.34|2677|2662.2|2676.03|2661.23|16
1737487030000|2025-01-21 19:17:10|2676.35|2661.55|2680.58|2665.78|2680.85|2666.05|2676.35|2661.55|32
1737487040000|2025-01-21 19:17:20|2680.43|2665.63|2682.57|2667.77|2683.2|2668.4|2680.43|2665.63|33
1737487050000|2025-01-21 19:17:30|2682.47|2667.67|2684.8|2670|2685.8|2671|2682.47|2667.67|27
1737487060000|2025-01-21 19:17:40|2684.3|2669.5|2687.79|2672.99|2687.79|2672.99|2683.9|2669.1|29
1737487070000|2025-01-21 19:17:50|2687.65|2672.85|2687.63|2672.83|2691.1|2676.3|2687.55|2672.75|31
1737487080000|2025-01-21 19:18:00|2687.62|2672.82|2686.6|2671.8|2687.9|2673.1|2686.3|2671.5|38
1737487090000|2025-01-21 19:18:10|2686.65|2671.85|2685.45|2670.65|2687|2672.2|2685.45|2670.65|34
1737487100000|2025-01-21 19:18:20|2685.37|2670.57|2685.05|2670.25|2685.63|2670.83|2684.88|2670.08|29
1737487110000|2025-01-21 19:18:30|2685.04|2670.24|2683.9|2669.1|2685.04|2670.24|2683.3|2668.5|32
1737487120000|2025-01-21 19:18:40|2683.95|2669.15|2685.05|2670.25|2685.66|2670.86|2683.88|2669.08|27
1737487130000|2025-01-21 19:18:50|2685|2670.2|2686.03|2671.23|2686.05|2671.25|2684.3|2669.5|27
1737487140000|2025-01-21 19:19:00|2686.02|2671.22|2684.85|2670.05|2686.65|2671.85|2684.82|2670.02|36
1737487150000|2025-01-21 19:19:10|2684.79|2669.99|2684.3|2669.5|2684.99|2670.19|2684.2|2669.4|24
1737487160000|2025-01-21 19:19:20|2684.25|2669.45|2683|2668.2|2684.25|2669.45|2682.09|2667.29|31
1737487170000|2025-01-21 19:19:30|2682.79|2667.99|2681.51|2666.71|2682.82|2668.02|2679.4|2664.6|32
1737487180000|2025-01-21 19:19:40|2681.58|2666.78|2682.8|2668|2682.8|2668|2681.45|2666.65|22
1737487190000|2025-01-21 19:19:50|2682.45|2667.65|2682.85|2668.05|2683.3|2668.5|2681.9|2667.1|14
1737487200000|2025-01-21 19:20:00|2682.65|2667.85|2679.9|2665.1|2682.65|2667.85|2679.9|2665.1|20
1737487210000|2025-01-21 19:20:10|2679.3|2664.5|2674.89|2660.09|2679.3|2664.5|2674.28|2659.48|35
1737487220000|2025-01-21 19:20:20|2674.76|2659.96|2674.94|2660.14|2675.9|2661.1|2674.76|2659.96|27
1737487230000|2025-01-21 19:20:30|2674.93|2660.13|2673.73|2658.93|2674.95|2660.15|2672.95|2658.15|28
1737487240000|2025-01-21 19:20:40|2673.65|2658.85|2673.9|2659.1|2675.16|2660.36|2673.65|2658.85|29
1737487250000|2025-01-21 19:20:50|2673.6|2658.8|2671.35|2656.55|2673.65|2658.85|2670.45|2655.65|31
1737487260000|2025-01-21 19:21:00|2671.85|2657.05|2673.25|2658.45|2674.93|2660.13|2671.69|2656.89|27
1737487270000|2025-01-21 19:21:10|2672.49|2657.69|2670.99|2656.19|2672.95|2658.15|2670.99|2656.19|30
1737487280000|2025-01-21 19:21:20|2671.03|2656.23|2671.99|2657.19|2672.8|2658|2671.03|2656.23|24
1737487290000|2025-01-21 19:21:30|2672.03|2657.23|2673.14|2658.34|2673.14|2658.34|2672.03|2657.23|30
1737487300000|2025-01-21 19:21:40|2673.02|2658.22|2675|2660.2|2675.4|2660.6|2672.98|2658.18|33
1737487310000|2025-01-21 19:21:50|2675.15|2660.35|2676.85|2662.05|2679.86|2665.06|2674.99|2660.19|32
1737487320000|2025-01-21 19:22:00|2677.4|2662.6|2680.03|2665.23|2681.2|2666.4|2677.05|2662.25|38
1737487330000|2025-01-21 19:22:10|2680.4|2665.6|2679.78|2664.98|2682|2667.2|2679.4|2664.6|35
1737487340000|2025-01-21 19:22:20|2679.8|2665|2681.9|2667.1|2682.2|2667.4|2679.8|2665|22
1737487350000|2025-01-21 19:22:30|2681.94|2667.14|2678.95|2664.15|2682.93|2668.13|2678.9|2664.1|31
1737487360000|2025-01-21 19:22:40|2679.05|2664.25|2678.58|2663.78|2679.05|2664.25|2678.2|2663.4|22
1737487370000|2025-01-21 19:22:50|2677.94|2663.14|2677.9|2663.1|2677.95|2663.15|2677.15|2662.35|25
1737487380000|2025-01-21 19:23:00|2678.07|2663.27|2675.9|2661.1|2680.05|2665.25|2675.7|2660.9|25
1737487390000|2025-01-21 19:23:10|2675.85|2661.05|2675.1|2660.3|2675.9|2661.1|2674.9|2660.1|22
1737487400000|2025-01-21 19:23:20|2675.19|2660.39|2678.03|2663.23|2678.05|2663.25|2675.19|2660.39|34
1737487410000|2025-01-21 19:23:30|2678.38|2663.58|2677.98|2663.18|2678.38|2663.58|2677.35|2662.55|29
1737487420000|2025-01-21 19:23:40|2677.94|2663.14|2677.9|2663.1|2678.7|2663.9|2677.73|2662.93|25
1737487430000|2025-01-21 19:23:50|2677.88|2663.08|2678.07|2663.27|2678.08|2663.28|2677.88|2663.08|19
1737487440000|2025-01-21 19:24:00|2677.99|2663.19|2678.07|2663.27|2678.07|2663.27|2676.31|2661.51|34
1737487450000|2025-01-21 19:24:10|2678.48|2663.68|2681.69|2666.89|2681.69|2666.89|2678.35|2663.55|26
1737487460000|2025-01-21 19:24:20|2681.64|2666.84|2685.33|2670.53|2685.4|2670.6|2681.64|2666.84|23
1737487470000|2025-01-21 19:24:30|2685.2|2670.4|2689.9|2675.1|2689.9|2675.1|2685.2|2670.4|33
1737487480000|2025-01-21 19:24:40|2689.85|2675.05|2690.5|2675.7|2690.5|2675.7|2689.35|2674.55|24
1737487490000|2025-01-21 19:24:50|2690.75|2675.95|2689.9|2675.1|2691.37|2676.57|2689.9|2675.1|31
1737487500000|2025-01-21 19:25:00|2690|2675.2|2694.25|2679.45|2694.25|2679.45|2690|2675.2|34
1737487510000|2025-01-21 19:25:10|2694.1|2679.3|2690.2|2675.4|2694.85|2680.05|2690.2|2675.4|34
1737487520000|2025-01-21 19:25:20|2690.35|2675.55|2692.65|2677.85|2692.9|2678.1|2690.25|2675.45|33
1737487530000|2025-01-21 19:25:30|2692.75|2677.95|2697.15|2682.35|2697.15|2682.35|2692.4|2677.6|27
1737487540000|2025-01-21 19:25:40|2697.1|2682.3|2697.8|2683|2698.98|2684.18|2696.29|2681.49|35
1737487550000|2025-01-21 19:25:50|2697.05|2682.25|2695.9|2681.1|2697.8|2683|2695.9|2681.1|32
1737487560000|2025-01-21 19:26:00|2696.05|2681.25|2694.85|2680.05|2696.88|2682.08|2694.85|2680.05|29
1737487570000|2025-01-21 19:26:10|2694.6|2679.8|2695.6|2680.8|2696.7|2681.9|2694.6|2679.8|21
1737487580000|2025-01-21 19:26:20|2695.5|2680.7|2692.8|2678|2695.5|2680.7|2691.55|2676.75|26
1737487590000|2025-01-21 19:26:30|2692.75|2677.95|2691.5|2676.7|2692.8|2678|2690.9|2676.1|13
1737487600000|2025-01-21 19:26:40|2691.9|2677.1|2691.69|2676.89|2692.9|2678.1|2691.65|2676.85|22
1737487610000|2025-01-21 19:26:50|2691.73|2676.93|2693.4|2678.6|2693.6|2678.8|2691.5|2676.7|30
1737487620000|2025-01-21 19:27:00|2693.43|2678.63|2695.87|2681.07|2695.9|2681.1|2692.65|2677.85|27
1737487630000|2025-01-21 19:27:10|2695.88|2681.08|2693.2|2678.4|2696.4|2681.6|2692.9|2678.1|33
1737487640000|2025-01-21 19:27:20|2693.9|2679.1|2694.9|2680.1|2695.45|2680.65|2693.9|2679.1|25
1737487650000|2025-01-21 19:27:30|2694.98|2680.18|2694.85|2680.05|2694.98|2680.18|2694.5|2679.7|25
1737487660000|2025-01-21 19:27:40|2694.83|2680.03|2690.86|2676.06|2694.83|2680.03|2690.75|2675.95|33
1737487670000|2025-01-21 19:27:50|2690.1|2675.3|2690.8|2676|2690.88|2676.08|2689.2|2674.4|33
1737487680000|2025-01-21 19:28:00|2690.6|2675.8|2691.9|2677.1|2691.9|2677.1|2690.5|2675.7|22
1737487690000|2025-01-21 19:28:10|2691.46|2676.66|2696.93|2682.13|2697.22|2682.42|2691.45|2676.65|35
1737487700000|2025-01-21 19:28:20|2696.84|2682.04|2696.9|2682.1|2696.9|2682.1|2695.93|2681.13|23
1737487710000|2025-01-21 19:28:30|2696.88|2682.08|2698.78|2683.98|2699.07|2684.27|2696.88|2682.08|28
1737487720000|2025-01-21 19:28:40|2698.65|2683.85|2696.83|2682.03|2699.16|2684.36|2696.75|2681.95|26
1737487730000|2025-01-21 19:28:50|2696.75|2681.95|2695.95|2681.15|2696.85|2682.05|2695.48|2680.68|25
1737487740000|2025-01-21 19:29:00|2695.98|2681.18|2698.55|2683.75|2698.87|2684.07|2695.98|2681.18|31
1737487750000|2025-01-21 19:29:10|2698.7|2683.9|2699.75|2684.95|2699.95|2685.15|2697.74|2682.94|32
1737487760000|2025-01-21 19:29:20|2700.65|2685.85|2700.7|2685.9|2700.74|2685.94|2699.84|2685.04|17
1737487770000|2025-01-21 19:29:30|2700.55|2685.75|2700.03|2685.23|2700.55|2685.75|2700|2685.2|16
1737487780000|2025-01-21 19:29:40|2700.05|2685.25|2700.55|2685.75|2700.55|2685.75|2700|2685.2|27
1737487790000|2025-01-21 19:29:50|2700.45|2685.65|2700.65|2685.85|2700.65|2685.85|2699.9|2685.1|16
1737487800000|2025-01-21 19:30:00|2700.5|2685.7|2700.85|2686.05|2700.85|2686.05|2698.35|2683.55|30
1737487810000|2025-01-21 19:30:10|2700.95|2686.15|2699.51|2684.71|2701.9|2687.1|2699.51|2684.71|22
1737487820000|2025-01-21 19:30:20|2699.58|2684.78|2698.9|2684.1|2699.58|2684.78|2697.6|2682.8|27
1737487830000|2025-01-21 19:30:30|2698.96|2684.16|2694.34|2679.54|2699.82|2685.02|2694.34|2679.54|30
1737487840000|2025-01-21 19:30:40|2694.25|2679.45|2689.95|2675.15|2695.01|2680.21|2689.45|2674.65|33
1737487850000|2025-01-21 19:30:50|2690.15|2675.35|2689.9|2675.1|2690.15|2675.35|2689.7|2674.9|23
1737487860000|2025-01-21 19:31:00|2689.85|2675.05|2690.4|2675.6|2690.45|2675.65|2688.9|2674.1|22
1737487870000|2025-01-21 19:31:10|2690.16|2675.36|2689.75|2674.95|2690.16|2675.36|2689.05|2674.25|32
1737487880000|2025-01-21 19:31:20|2689.65|2674.85|2689.88|2675.08|2689.9|2675.1|2688.95|2674.15|29
1737487890000|2025-01-21 19:31:30|2689.9|2675.1|2689.25|2674.45|2690.95|2676.15|2688.93|2674.13|27
1737487900000|2025-01-21 19:31:40|2689.7|2674.9|2688.82|2674.02|2689.85|2675.05|2688.55|2673.75|19
1737487910000|2025-01-21 19:31:50|2688.79|2673.99|2688.02|2673.22|2688.95|2674.15|2687.9|2673.1|23
1737487920000|2025-01-21 19:32:00|2687.93|2673.13|2686.87|2672.07|2689.04|2674.24|2686.87|2672.07|20
1737487930000|2025-01-21 19:32:10|2686.83|2672.03|2685.41|2670.61|2686.83|2672.03|2685.14|2670.34|29
1737487940000|2025-01-21 19:32:20|2685.55|2670.75|2685.9|2671.1|2685.9|2671.1|2685.35|2670.55|7
1737487950000|2025-01-21 19:32:30|2686.4|2671.6|2687.9|2673.1|2688.2|2673.4|2686.4|2671.6|15
1737487960000|2025-01-21 19:32:40|2687.8|2673|2685.5|2670.7|2687.8|2673|2685.5|2670.7|27
1737487970000|2025-01-21 19:32:50|2685.54|2670.74|2683.08|2668.28|2685.86|2671.06|2683.08|2668.28|30
1737487980000|2025-01-21 19:33:00|2683.09|2668.29|2679.88|2665.08|2683.1|2668.3|2679.65|2664.85|30
1737487990000|2025-01-21 19:33:10|2679.85|2665.05|2679.86|2665.06|2679.86|2665.06|2678.84|2664.04|24
1737488000000|2025-01-21 19:33:20|2679.7|2664.9|2680.15|2665.35|2680.25|2665.45|2679.45|2664.65|23
1737488010000|2025-01-21 19:33:30|2680.75|2665.95|2678.66|2663.86|2681.25|2666.45|2678.55|2663.75|32
1737488020000|2025-01-21 19:33:40|2678.6|2663.8|2678.8|2664|2680.1|2665.3|2678.6|2663.8|19
1737488030000|2025-01-21 19:33:50|2678.88|2664.08|2677.88|2663.08|2679.7|2664.9|2677.88|2663.08|18
1737488040000|2025-01-21 19:34:00|2677.87|2663.07|2677.9|2663.1|2677.9|2663.1|2676.7|2661.9|23
1737488050000|2025-01-21 19:34:10|2677.73|2662.93|2678.49|2663.69|2680|2665.2|2677.62|2662.82|35
1737488060000|2025-01-21 19:34:20|2678.05|2663.25|2677.89|2663.09|2678.05|2663.25|2676.9|2662.1|33
1737488070000|2025-01-21 19:34:30|2677.88|2663.08|2678.15|2663.35|2678.15|2663.35|2677.3|2662.5|24
1737488080000|2025-01-21 19:34:40|2678.1|2663.3|2675.87|2661.07|2678.3|2663.5|2674.1|2659.3|33
1737488090000|2025-01-21 19:34:50|2675.9|2661.1|2674.2|2659.4|2675.9|2661.1|2674.03|2659.23|24
1737488100000|2025-01-21 19:35:00|2674.35|2659.55|2675.9|2661.1|2675.9|2661.1|2674.35|2659.55|21
1737488110000|2025-01-21 19:35:10|2675.85|2661.05|2675.32|2660.52|2675.85|2661.05|2674.99|2660.19|28
1737488120000|2025-01-21 19:35:20|2675.23|2660.43|2675.03|2660.23|2676.38|2661.58|2674.6|2659.8|34
1737488130000|2025-01-21 19:35:30|2675|2660.2|2675.4|2660.6|2675.55|2660.75|2674.85|2660.05|24
1737488140000|2025-01-21 19:35:40|2675.39|2660.59|2674.9|2660.1|2676.15|2661.35|2674.9|2660.1|20
1737488150000|2025-01-21 19:35:50|2674.75|2659.95|2674.13|2659.33|2674.75|2659.95|2674.07|2659.27|10
1737488160000|2025-01-21 19:36:00|2674.07|2659.27|2674.9|2660.1|2675.95|2661.15|2674.07|2659.27|26
1737488170000|2025-01-21 19:36:10|2674.94|2660.14|2673.9|2659.1|2675.3|2660.5|2673.7|2658.9|30
1737488180000|2025-01-21 19:36:20|2674.05|2659.25|2675.11|2660.31|2675.14|2660.34|2673.9|2659.1|14
1737488190000|2025-01-21 19:36:30|2675.63|2660.83|2675.03|2660.23|2676.05|2661.25|2674.4|2659.6|27
1737488200000|2025-01-21 19:36:40|2674.94|2660.14|2673.03|2658.23|2674.94|2660.14|2672.95|2658.15|23
1737488210000|2025-01-21 19:36:50|2673.05|2658.25|2671.93|2657.13|2673.05|2658.25|2671.25|2656.45|23
1737488220000|2025-01-21 19:37:00|2671.88|2657.08|2668.9|2654.1|2671.95|2657.15|2668.85|2654.05|28
1737488230000|2025-01-21 19:37:10|2668.89|2654.09|2668.09|2653.29|2669.05|2654.25|2668|2653.2|16
1737488240000|2025-01-21 19:37:20|2668.05|2653.25|2668.3|2653.5|2668.3|2653.5|2667.95|2653.15|15
1737488250000|2025-01-21 19:37:30|2668.23|2653.43|2670.85|2656.05|2670.95|2656.15|2668|2653.2|19
1737488260000|2025-01-21 19:37:40|2670.9|2656.1|2669.28|2654.48|2670.9|2656.1|2669.28|2654.48|14
1737488270000|2025-01-21 19:37:50|2669.38|2654.58|2669.9|2655.1|2671.15|2656.35|2669.1|2654.3|22
1737488280000|2025-01-21 19:38:00|2669.95|2655.15|2669.64|2654.84|2671.18|2656.38|2669.6|2654.8|30
1737488290000|2025-01-21 19:38:10|2669.71|2654.91|2669.9|2655.1|2670.15|2655.35|2668.8|2654|34
1737488300000|2025-01-21 19:38:20|2669.86|2655.06|2670.83|2656.03|2670.98|2656.18|2669.86|2655.06|12
1737488310000|2025-01-21 19:38:30|2670.79|2655.99|2675.11|2660.31|2675.8|2661|2670.79|2655.99|31
1737488320000|2025-01-21 19:38:40|2675.02|2660.22|2675.91|2661.11|2676.26|2661.46|2675.02|2660.22|29
1737488330000|2025-01-21 19:38:50|2675.89|2661.09|2675.05|2660.25|2675.9|2661.1|2675.02|2660.22|32
1737488340000|2025-01-21 19:39:00|2675.14|2660.34|2674.46|2659.66|2676.58|2661.78|2674.46|2659.66|28
1737488350000|2025-01-21 19:39:10|2674.24|2659.44|2672.15|2657.35|2674.24|2659.44|2671.66|2656.86|25
1737488360000|2025-01-21 19:39:20|2672.14|2657.34|2674.05|2659.25|2674.05|2659.25|2671.3|2656.5|26
1737488370000|2025-01-21 19:39:30|2673.9|2659.1|2673.94|2659.14|2673.94|2659.14|2673.75|2658.95|8
1737488380000|2025-01-21 19:39:40|2673.9|2659.1|2674.81|2660.01|2675.3|2660.5|2673.9|2659.1|17
1737488390000|2025-01-21 19:39:50|2675.3|2660.5|2674.55|2659.75|2676.15|2661.35|2674.55|2659.75|24
1737488400000|2025-01-21 19:40:00|2673.23|2658.43|2676.85|2662.05|2677.1|2662.3|2673.17|2658.37|31
1737488410000|2025-01-21 19:40:10|2676.9|2662.1|2675.98|2661.18|2677.05|2662.25|2675.6|2660.8|30
1737488420000|2025-01-21 19:40:20|2675.6|2660.8|2673.51|2658.71|2675.85|2661.05|2673.5|2658.7|32
1737488430000|2025-01-21 19:40:30|2673.55|2658.75|2674.1|2659.3|2674.85|2660.05|2673.45|2658.65|23
1737488440000|2025-01-21 19:40:40|2673.99|2659.19|2673.65|2658.85|2674.07|2659.27|2672.45|2657.65|30
1737488450000|2025-01-21 19:40:50|2672.93|2658.13|2672.7|2657.9|2672.93|2658.13|2672.55|2657.75|19
1737488460000|2025-01-21 19:41:00|2672.75|2657.95|2671.31|2656.51|2672.8|2658|2670.95|2656.15|29
1737488470000|2025-01-21 19:41:10|2671.78|2656.98|2670.8|2656|2671.96|2657.16|2670.66|2655.86|27
1737488480000|2025-01-21 19:41:20|2670.85|2656.05|2668.66|2653.86|2670.9|2656.1|2668.45|2653.65|25
1737488490000|2025-01-21 19:41:30|2668.45|2653.65|2668.25|2653.45|2668.65|2653.85|2668.25|2653.45|12
1737488500000|2025-01-21 19:41:40|2668.35|2653.55|2668.9|2654.1|2668.9|2654.1|2667.7|2652.9|13
1737488510000|2025-01-21 19:41:50|2668.95|2654.15|2668.9|2654.1|2668.98|2654.18|2668.5|2653.7|9
1737488520000|2025-01-21 19:42:00|2668.95|2654.15|2669.95|2655.15|2670.05|2655.25|2668.5|2653.7|26
1737488530000|2025-01-21 19:42:10|2670.03|2655.23|2669.93|2655.13|2670.05|2655.25|2669.8|2655|19
1737488540000|2025-01-21 19:42:20|2669.9|2655.1|2669.35|2654.55|2670.85|2656.05|2669.32|2654.52|32
1737488550000|2025-01-21 19:42:30|2669.4|2654.6|2670|2655.2|2670|2655.2|2668.6|2653.8|22
1737488560000|2025-01-21 19:42:40|2670.15|2655.35|2672.94|2658.14|2673.55|2658.75|2670.05|2655.25|25
1737488570000|2025-01-21 19:42:50|2673.45|2658.65|2674|2659.2|2674|2659.2|2672.8|2658|13
1737488580000|2025-01-21 19:43:00|2673.9|2659.1|2673.9|2659.1|2673.9|2659.1|2672.9|2658.1|20
1737488590000|2025-01-21 19:43:10|2673.8|2659|2673.93|2659.13|2673.93|2659.13|2673.75|2658.95|12
1737488600000|2025-01-21 19:43:20|2673.9|2659.1|2676|2661.2|2676|2661.2|2673.65|2658.85|24
1737488610000|2025-01-21 19:43:30|2675.9|2661.1|2676.12|2661.32|2676.3|2661.5|2675.25|2660.45|26
1737488620000|2025-01-21 19:43:40|2676.45|2661.65|2676.79|2661.99|2677.04|2662.24|2676.45|2661.65|12
1737488630000|2025-01-21 19:43:50|2676.81|2662.01|2676.9|2662.1|2676.91|2662.11|2675.09|2660.29|18
1737488640000|2025-01-21 19:44:00|2676.7|2661.9|2674.45|2659.65|2676.7|2661.9|2674.45|2659.65|21
1737488650000|2025-01-21 19:44:10|2674.5|2659.7|2674.8|2660|2674.9|2660.1|2674.35|2659.55|6
1737488660000|2025-01-21 19:44:20|2674.6|2659.8|2673.9|2659.1|2674.6|2659.8|2673.87|2659.07|16
1737488670000|2025-01-21 19:44:30|2674.65|2659.85|2673.77|2658.97|2674.8|2660|2673.77|2658.97|19
1737488680000|2025-01-21 19:44:40|2673.92|2659.12|2674.03|2659.23|2674.03|2659.23|2673.92|2659.12|5
1737488690000|2025-01-21 19:44:50|2673.85|2659.05|2673.8|2659|2673.9|2659.1|2673.75|2658.95|7
1737488700000|2025-01-21 19:45:00|2673.9|2659.1|2674.9|2660.1|2674.96|2660.16|2673.77|2658.97|19
1737488710000|2025-01-21 19:45:10|2674.88|2660.08|2673|2658.2|2674.89|2660.09|2672.8|2658|15
1737488720000|2025-01-21 19:45:20|2673.05|2658.25|2672.25|2657.45|2673.05|2658.25|2672.25|2657.45|11
1737488730000|2025-01-21 19:45:30|2672.35|2657.55|2672|2657.2|2672.35|2657.55|2671.63|2656.83|13
1737488740000|2025-01-21 19:45:40|2671.9|2657.1|2671.1|2656.3|2671.92|2657.12|2670.4|2655.6|18
1737488750000|2025-01-21 19:45:50|2670.9|2656.1|2672.85|2658.05|2673.2|2658.4|2670.9|2656.1|28
1737488760000|2025-01-21 19:46:00|2672.9|2658.1|2676.85|2662.05|2676.9|2662.1|2672.9|2658.1|25
1737488770000|2025-01-21 19:46:10|2676.9|2662.1|2679.6|2664.8|2679.6|2664.8|2675.6|2660.8|15
1737488780000|2025-01-21 19:46:20|2680.4|2665.6|2681.05|2666.25|2682.2|2667.4|2680.4|2665.6|18
1737488790000|2025-01-21 19:46:30|2680.8|2666|2680.49|2665.69|2682.25|2667.45|2679.7|2664.9|29
1737488800000|2025-01-21 19:46:40|2680.27|2665.47|2680.21|2665.41|2681.4|2666.6|2679.9|2665.1|25
1737488810000|2025-01-21 19:46:50|2680.25|2665.45|2680.35|2665.55|2680.99|2666.19|2680.25|2665.45|15
1737488820000|2025-01-21 19:47:00|2680.28|2665.48|2682.21|2667.41|2682.71|2667.91|2680.28|2665.48|25
1737488830000|2025-01-21 19:47:10|2682.65|2667.85|2682.9|2668.1|2682.9|2668.1|2681.9|2667.1|16
1737488840000|2025-01-21 19:47:20|2682.96|2668.16|2683.88|2669.08|2683.88|2669.08|2682.96|2668.16|9
1737488850000|2025-01-21 19:47:30|2683.87|2669.07|2683.84|2669.04|2684.61|2669.81|2683.5|2668.7|22
1737488860000|2025-01-21 19:47:40|2684.03|2669.23|2679.9|2665.1|2684.05|2669.25|2679.9|2665.1|30
1737488870000|2025-01-21 19:47:50|2679.94|2665.14|2681.9|2667.1|2681.95|2667.15|2679.93|2665.13|13
1737488880000|2025-01-21 19:48:00|2681.8|2667|2681.4|2666.6|2681.96|2667.16|2681.3|2666.5|20
1737488890000|2025-01-21 19:48:10|2681.85|2667.05|2682.6|2667.8|2683.03|2668.23|2681.85|2667.05|27
1737488900000|2025-01-21 19:48:20|2682.07|2667.27|2680.9|2666.1|2682.1|2667.3|2680.9|2666.1|28
1737488910000|2025-01-21 19:48:30|2681.01|2666.21|2681.01|2666.21|2681.1|2666.3|2680.96|2666.16|11
1737488920000|2025-01-21 19:48:40|2680.96|2666.16|2683.85|2669.05|2683.85|2669.05|2680.9|2666.1|27
1737488930000|2025-01-21 19:48:50|2683.9|2669.1|2684.08|2669.28|2685.25|2670.45|2683.9|2669.1|16
1737488940000|2025-01-21 19:49:00|2683.63|2668.83|2683.3|2668.5|2683.95|2669.15|2681.9|2667.1|32
1737488950000|2025-01-21 19:49:10|2683.43|2668.63|2684.01|2669.21|2684.15|2669.35|2683.43|2668.63|29
1737488960000|2025-01-21 19:49:20|2683.96|2669.16|2682.9|2668.1|2684.01|2669.21|2682.5|2667.7|28
1737488970000|2025-01-21 19:49:30|2682.88|2668.08|2683.85|2669.05|2683.95|2669.15|2682.88|2668.08|11
1737488980000|2025-01-21 19:49:40|2683.7|2668.9|2685.03|2670.23|2685.05|2670.25|2683.4|2668.6|13
1737488990000|2025-01-21 19:49:50|2685|2670.2|2684.93|2670.13|2685.1|2670.3|2684.93|2670.13|13
1737489000000|2025-01-21 19:50:00|2684.95|2670.15|2687.05|2672.25|2687.05|2672.25|2684.9|2670.1|15
1737489010000|2025-01-21 19:50:10|2686.98|2672.18|2686.4|2671.6|2687.05|2672.25|2686.4|2671.6|24
1737489020000|2025-01-21 19:50:20|2686.3|2671.5|2687.65|2672.85|2687.65|2672.85|2685.5|2670.7|27
1737489030000|2025-01-21 19:50:30|2687.76|2672.96|2687.99|2673.19|2688.1|2673.3|2687.15|2672.35|16
1737489040000|2025-01-21 19:50:40|2688.9|2674.1|2687.3|2672.5|2689.15|2674.35|2686.93|2672.13|23
1737489050000|2025-01-21 19:50:50|2687.49|2672.69|2686.9|2672.1|2687.85|2673.05|2685.88|2671.08|28
1737489060000|2025-01-21 19:51:00|2687.2|2672.4|2686.5|2671.7|2688|2673.2|2685.9|2671.1|27
1737489070000|2025-01-21 19:51:10|2686.9|2672.1|2686.1|2671.3|2688.25|2673.45|2686.1|2671.3|29
1737489080000|2025-01-21 19:51:20|2686.6|2671.8|2686.05|2671.25|2686.8|2672|2685.96|2671.16|20
1737489090000|2025-01-21 19:51:30|2685.95|2671.15|2684.88|2670.08|2686|2671.2|2684.85|2670.05|22
1737489100000|2025-01-21 19:51:40|2684.85|2670.05|2684.88|2670.08|2684.88|2670.08|2684.85|2670.05|2
1737489110000|2025-01-21 19:51:50|2684.75|2669.95|2682.35|2667.55|2684.8|2670|2682.35|2667.55|26
1737489120000|2025-01-21 19:52:00|2682.88|2668.08|2680.99|2666.19|2682.99|2668.19|2680.9|2666.1|34
1737489130000|2025-01-21 19:52:10|2681|2666.2|2679.47|2664.67|2681.96|2667.16|2679.25|2664.45|26
1737489140000|2025-01-21 19:52:20|2679.75|2664.95|2678.1|2663.3|2679.98|2665.18|2678.1|2663.3|35
1737489150000|2025-01-21 19:52:30|2677.65|2662.85|2677.88|2663.08|2678|2663.2|2677.25|2662.45|18
1737489160000|2025-01-21 19:52:40|2677.96|2663.16|2675.84|2661.04|2678.01|2663.21|2675.25|2660.45|23
1737489170000|2025-01-21 19:52:50|2675.9|2661.1|2675.1|2660.3|2675.99|2661.19|2674.73|2659.93|32
1737489180000|2025-01-21 19:53:00|2674.99|2660.19|2674.95|2660.15|2675.98|2661.18|2674.8|2660|32
1737489190000|2025-01-21 19:53:10|2674.85|2660.05|2673.99|2659.19|2674.88|2660.08|2673.4|2658.6|33
1737489200000|2025-01-21 19:53:20|2673.93|2659.13|2673.77|2658.97|2673.96|2659.16|2673.45|2658.65|18
1737489210000|2025-01-21 19:53:30|2673.79|2658.99|2675.96|2661.16|2675.99|2661.19|2673.75|2658.95|23
1737489220000|2025-01-21 19:53:40|2676|2661.2|2676.93|2662.13|2677.05|2662.25|2675.9|2661.1|25
1737489230000|2025-01-21 19:53:50|2677.05|2662.25|2677.86|2663.06|2677.95|2663.15|2677.05|2662.25|24
1737489240000|2025-01-21 19:54:00|2677.25|2662.45|2677.07|2662.27|2678.05|2663.25|2676.96|2662.16|30
1737489250000|2025-01-21 19:54:10|2677.05|2662.25|2677.05|2662.25|2677.94|2663.14|2676.99|2662.19|17
1737489260000|2025-01-21 19:54:20|2676.95|2662.15|2676.45|2661.65|2677.05|2662.25|2676.3|2661.5|13
1737489270000|2025-01-21 19:54:30|2676.4|2661.6|2675.05|2660.25|2676.6|2661.8|2674.96|2660.16|30
1737489280000|2025-01-21 19:54:40|2674.96|2660.16|2674.9|2660.1|2674.99|2660.19|2673.6|2658.8|21
1737489290000|2025-01-21 19:54:50|2675.11|2660.31|2674.93|2660.13|2675.14|2660.34|2674.9|2660.1|14
1737489300000|2025-01-21 19:55:00|2674.9|2660.1|2675.17|2660.37|2675.17|2660.37|2673.4|2658.6|28
1737489310000|2025-01-21 19:55:10|2675.2|2660.4|2674.86|2660.06|2677.05|2662.25|2674.86|2660.06|25
1737489320000|2025-01-21 19:55:20|2674.7|2659.9|2672.15|2657.35|2675.2|2660.4|2672.15|2657.35|21
1737489330000|2025-01-21 19:55:30|2671.96|2657.16|2671.96|2657.16|2672.45|2657.65|2671.9|2657.1|26
1737489340000|2025-01-21 19:55:40|2672.07|2657.27|2671.88|2657.08|2672.07|2657.27|2670.9|2656.1|20
1737489350000|2025-01-21 19:55:50|2671.86|2657.06|2672.88|2658.08|2672.93|2658.13|2671.86|2657.06|15
1737489360000|2025-01-21 19:56:00|2672.85|2658.05|2672.19|2657.39|2672.85|2658.05|2672.08|2657.28|11
1737489370000|2025-01-21 19:56:10|2671.95|2657.15|2672.25|2657.45|2672.75|2657.95|2671.9|2657.1|24
1737489380000|2025-01-21 19:56:20|2672.2|2657.4|2672.16|2657.36|2672.7|2657.9|2672.02|2657.22|26
1737489390000|2025-01-21 19:56:30|2672.2|2657.4|2671.98|2657.18|2672.9|2658.1|2671.98|2657.18|28
1737489400000|2025-01-21 19:56:40|2672.01|2657.21|2671.24|2656.44|2672.01|2657.21|2671.18|2656.38|14
1737489410000|2025-01-21 19:56:50|2670.9|2656.1|2671.18|2656.38|2671.24|2656.44|2670.9|2656.1|3
1737489420000|2025-01-21 19:57:00|2671.24|2656.44|2671.42|2656.62|2671.63|2656.83|2671.18|2656.38|19
1737489430000|2025-01-21 19:57:10|2671.47|2656.67|2670.96|2656.16|2671.53|2656.73|2670.96|2656.16|11
1737489440000|2025-01-21 19:57:20|2671.05|2656.25|2670.96|2656.16|2671.69|2656.89|2670.95|2656.15|18
1737489450000|2025-01-21 19:57:30|2671|2656.2|2671|2656.2|2671.05|2656.25|2671|2656.2|7
1737489460000|2025-01-21 19:57:40|2670.9|2656.1|2669.93|2655.13|2670.9|2656.1|2669.93|2655.13|19
1737489470000|2025-01-21 19:57:50|2669.96|2655.16|2669.83|2655.03|2669.96|2655.16|2669.83|2655.03|22
1737489480000|2025-01-21 19:58:00|2670.01|2655.21|2668.88|2654.08|2670.07|2655.27|2668.85|2654.05|14
1737489490000|2025-01-21 19:58:10|2669.13|2654.33|2668.75|2653.95|2669.13|2654.33|2668.7|2653.9|15
1737489500000|2025-01-21 19:58:20|2668.72|2653.92|2668|2653.2|2668.72|2653.92|2667.95|2653.15|12
1737489510000|2025-01-21 19:58:30|2667.9|2653.1|2669.93|2655.13|2670.17|2655.37|2667.9|2653.1|17
1737489520000|2025-01-21 19:58:40|2669.47|2654.67|2672.15|2657.35|2672.15|2657.35|2668.98|2654.18|24
1737489530000|2025-01-21 19:58:50|2671.25|2656.45|2670.9|2656.1|2671.85|2657.05|2670.72|2655.92|19
1737489540000|2025-01-21 19:59:00|2670.98|2656.18|2670.85|2656.05|2672|2657.2|2670.2|2655.4|23
1737489550000|2025-01-21 19:59:10|2670.9|2656.1|2671.98|2657.18|2671.98|2657.18|2670.9|2656.1|24
1737489560000|2025-01-21 19:59:20|2671.94|2657.14|2672.7|2657.9|2672.7|2657.9|2671.9|2657.1|13
1737489570000|2025-01-21 19:59:30|2672.2|2657.4|2671.9|2657.1|2673.1|2658.3|2671.8|2657|28
1737489580000|2025-01-21 19:59:40|2672.15|2657.35|2671.9|2657.1|2672.15|2657.35|2671.9|2657.1|4
1737489590000|2025-01-21 19:59:50|2671.11|2656.31|2669.99|2655.19|2671.2|2656.4|2669.9|2655.1|23
1737489600000|2025-01-21 20:00:00|2670.02|2655.22|2673.9|2659.1|2674.05|2659.25|2670.02|2655.22|25
1737489610000|2025-01-21 20:00:10|2674.15|2659.35|2671.03|2656.23|2674.15|2659.35|2670.9|2656.1|22
1737489620000|2025-01-21 20:00:20|2671.11|2656.31|2671.9|2657.1|2672.75|2657.95|2671.11|2656.31|21
1737489630000|2025-01-21 20:00:30|2671.95|2657.15|2670.35|2655.55|2672.1|2657.3|2670.35|2655.55|26
1737489640000|2025-01-21 20:00:40|2670.38|2655.58|2670.2|2655.4|2671|2656.2|2669.9|2655.1|20
1737489650000|2025-01-21 20:00:50|2670.4|2655.6|2669.9|2655.1|2670.4|2655.6|2669.9|2655.1|17
1737489660000|2025-01-21 20:01:00|2669.8|2655|2668.28|2653.48|2669.8|2655|2668.28|2653.48|11
1737489670000|2025-01-21 20:01:10|2668.29|2653.49|2668.85|2654.05|2669.2|2654.4|2668.29|2653.49|18
1737489680000|2025-01-21 20:01:20|2668.9|2654.1|2668.04|2653.24|2669.95|2655.15|2668.04|2653.24|18
1737489690000|2025-01-21 20:01:30|2668|2653.2|2667.75|2652.95|2668|2653.2|2667.05|2652.25|25
1737489700000|2025-01-21 20:01:40|2667.65|2652.85|2668.98|2654.18|2668.98|2654.18|2667.65|2652.85|12
1737489710000|2025-01-21 20:01:50|2668.87|2654.07|2666.3|2651.5|2668.87|2654.07|2666.28|2651.48|17
1737489720000|2025-01-21 20:02:00|2666.8|2652|2662.99|2648.19|2667.6|2652.8|2662.99|2648.19|31
1737489730000|2025-01-21 20:02:10|2663.03|2648.23|2665.93|2651.13|2665.95|2651.15|2662.86|2648.06|23
1737489740000|2025-01-21 20:02:20|2665.9|2651.1|2665.07|2650.27|2667.25|2652.45|2664.13|2649.33|26
1737489750000|2025-01-21 20:02:30|2664.9|2650.1|2666.8|2652|2667|2652.2|2664.9|2650.1|13
1737489760000|2025-01-21 20:02:40|2666.21|2651.41|2666.69|2651.89|2666.95|2652.15|2666.15|2651.35|10
1737489770000|2025-01-21 20:02:50|2667.1|2652.3|2667.05|2652.25|2667.25|2652.45|2666.9|2652.1|18
1737489780000|2025-01-21 20:03:00|2667.03|2652.23|2669.9|2655.1|2671.05|2656.25|2667.03|2652.23|24
1737489790000|2025-01-21 20:03:10|2669.95|2655.15|2669.79|2654.99|2670.22|2655.42|2669.6|2654.8|18
1737489800000|2025-01-21 20:03:20|2669.92|2655.12|2668.93|2654.13|2670.15|2655.35|2668.9|2654.1|19
1737489810000|2025-01-21 20:03:30|2668.65|2653.85|2667.03|2652.23|2668.65|2653.85|2666.9|2652.1|16
1737489820000|2025-01-21 20:03:40|2666.99|2652.19|2665.99|2651.19|2666.99|2652.19|2665.96|2651.16|20
1737489830000|2025-01-21 20:03:50|2665.96|2651.16|2665.95|2651.15|2666.25|2651.45|2665.75|2650.95|21
1737489840000|2025-01-21 20:04:00|2666.2|2651.4|2666.55|2651.75|2667.05|2652.25|2665.95|2651.15|16
1737489850000|2025-01-21 20:04:10|2666.65|2651.85|2667.03|2652.23|2667.15|2652.35|2666.55|2651.75|12
1737489860000|2025-01-21 20:04:20|2667.01|2652.21|2665.64|2650.84|2667.01|2652.21|2665.55|2650.75|14
1737489870000|2025-01-21 20:04:30|2665.69|2650.89|2663.86|2649.06|2665.8|2651|2663.35|2648.55|27
1737489880000|2025-01-21 20:04:40|2663.85|2649.05|2665.95|2651.15|2666|2651.2|2663.85|2649.05|24
1737489890000|2025-01-21 20:04:50|2665.93|2651.13|2664.9|2650.1|2665.98|2651.18|2664.7|2649.9|18
1737489900000|2025-01-21 20:05:00|2665.05|2650.25|2663.9|2649.1|2665.05|2650.25|2662.8|2648|24
1737489910000|2025-01-21 20:05:10|2663.93|2649.13|2664|2649.2|2664.03|2649.23|2662.9|2648.1|25
1737489920000|2025-01-21 20:05:20|2663.93|2649.13|2662.42|2647.62|2663.93|2649.13|2662.22|2647.42|23
1737489930000|2025-01-21 20:05:30|2662.25|2647.45|2659.87|2645.07|2662.47|2647.67|2659.25|2644.45|29
1737489940000|2025-01-21 20:05:40|2659.86|2645.06|2663.06|2648.26|2663.06|2648.26|2659.2|2644.4|28
1737489950000|2025-01-21 20:05:50|2663.03|2648.23|2662.85|2648.05|2663.15|2648.35|2662.8|2648|22
1737489960000|2025-01-21 20:06:00|2662.8|2648|2660.35|2645.55|2663.12|2648.32|2660.35|2645.55|28
1737489970000|2025-01-21 20:06:10|2660.6|2645.8|2661.95|2647.15|2662.05|2647.25|2660.6|2645.8|22
1737489980000|2025-01-21 20:06:20|2661.93|2647.13|2660.55|2645.75|2662.05|2647.25|2660.15|2645.35|22
1737489990000|2025-01-21 20:06:30|2660.5|2645.7|2660.1|2645.3|2660.75|2645.95|2660|2645.2|27
1737490000000|2025-01-21 20:06:40|2660.01|2645.21|2658.95|2644.15|2660.1|2645.3|2657.96|2643.16|28
1737490010000|2025-01-21 20:06:50|2658.9|2644.1|2658.72|2643.92|2659.75|2644.95|2657.93|2643.13|30
1737490020000|2025-01-21 20:07:00|2658.8|2644|2660.85|2646.05|2660.95|2646.15|2658.75|2643.95|25
1737490030000|2025-01-21 20:07:10|2660.84|2646.04|2662.01|2647.21|2662.88|2648.08|2659.25|2644.45|34
1737490040000|2025-01-21 20:07:20|2662.33|2647.53|2663.8|2649|2664.93|2650.13|2662.1|2647.3|30
1737490050000|2025-01-21 20:07:30|2663.3|2648.5|2662.4|2647.6|2664.6|2649.8|2662.2|2647.4|23
1737490060000|2025-01-21 20:07:40|2662.15|2647.35|2661.15|2646.35|2662.9|2648.1|2661.15|2646.35|19
1737490070000|2025-01-21 20:07:50|2661.36|2646.56|2662.93|2648.13|2662.93|2648.13|2661.15|2646.35|23
1737490080000|2025-01-21 20:08:00|2662.96|2648.16|2666.5|2651.7|2667.99|2653.19|2662.96|2648.16|33
1737490090000|2025-01-21 20:08:10|2666.45|2651.65|2666.5|2651.7|2666.7|2651.9|2665.4|2650.6|26
1737490100000|2025-01-21 20:08:20|2666.4|2651.6|2663.25|2648.45|2666.4|2651.6|2663.25|2648.45|31
1737490110000|2025-01-21 20:08:30|2663.75|2648.95|2661.65|2646.85|2663.75|2648.95|2661.65|2646.85|19
1737490120000|2025-01-21 20:08:40|2661.5|2646.7|2660.79|2645.99|2662.03|2647.23|2660.79|2645.99|32
1737490130000|2025-01-21 20:08:50|2660.6|2645.8|2659.8|2645|2660.6|2645.8|2658.5|2643.7|27
1737490140000|2025-01-21 20:09:00|2659.3|2644.5|2659.9|2645.1|2660.9|2646.1|2659.3|2644.5|29
1737490150000|2025-01-21 20:09:10|2659.95|2645.15|2659.75|2644.95|2660.25|2645.45|2659.7|2644.9|23
1737490160000|2025-01-21 20:09:20|2659.84|2645.04|2660.93|2646.13|2660.93|2646.13|2658.92|2644.12|24
1737490170000|2025-01-21 20:09:30|2660.9|2646.1|2660.11|2645.31|2660.96|2646.16|2660.11|2645.31|20
1737490180000|2025-01-21 20:09:40|2660.07|2645.27|2657.85|2643.05|2660.07|2645.27|2657.85|2643.05|23
1737490190000|2025-01-21 20:09:50|2657.75|2642.95|2652|2637.2|2657.75|2642.95|2651.98|2637.18|31
1737490200000|2025-01-21 20:10:00|2651.95|2637.15|2653.2|2638.4|2653.2|2638.4|2651.9|2637.1|29
1737490210000|2025-01-21 20:10:10|2653.07|2638.27|2650.25|2635.45|2653.65|2638.85|2650|2635.2|32
1737490220000|2025-01-21 20:10:20|2650.2|2635.4|2650.9|2636.1|2651.25|2636.45|2649.9|2635.1|27
1737490230000|2025-01-21 20:10:30|2651.2|2636.4|2653.16|2638.36|2653.16|2638.36|2651.11|2636.31|24
1737490240000|2025-01-21 20:10:40|2653.12|2638.32|2654.25|2639.45|2654.3|2639.5|2653.05|2638.25|15
1737490250000|2025-01-21 20:10:50|2654.3|2639.5|2655.05|2640.25|2656.65|2641.85|2654.3|2639.5|18
1737490260000|2025-01-21 20:11:00|2654.9|2640.1|2655.05|2640.25|2655.05|2640.25|2653.9|2639.1|21
1737490270000|2025-01-21 20:11:10|2655.02|2640.22|2657.87|2643.07|2657.87|2643.07|2655.02|2640.22|26
1737490280000|2025-01-21 20:11:20|2657.9|2643.1|2656.1|2641.3|2658|2643.2|2655.2|2640.4|32
1737490290000|2025-01-21 20:11:30|2656.3|2641.5|2655.95|2641.15|2656.55|2641.75|2655.35|2640.55|19
1737490300000|2025-01-21 20:11:40|2655.9|2641.1|2655.99|2641.19|2656.05|2641.25|2655.25|2640.45|25
1737490310000|2025-01-21 20:11:50|2656.1|2641.3|2657.93|2643.13|2658.1|2643.3|2655.95|2641.15|26
1737490320000|2025-01-21 20:12:00|2657.88|2643.08|2659.93|2645.13|2660|2645.2|2657.88|2643.08|31
1737490330000|2025-01-21 20:12:10|2660.01|2645.21|2658.55|2643.75|2660.01|2645.21|2658.5|2643.7|19
1737490340000|2025-01-21 20:12:20|2658.6|2643.8|2658.7|2643.9|2659.19|2644.39|2658.45|2643.65|19
1737490350000|2025-01-21 20:12:30|2658.9|2644.1|2660.1|2645.3|2660.8|2646|2658.7|2643.9|20
1737490360000|2025-01-21 20:12:40|2660.01|2645.21|2658.4|2643.6|2660.01|2645.21|2658.4|2643.6|26
1737490370000|2025-01-21 20:12:50|2658.69|2643.89|2659.4|2644.6|2659.4|2644.6|2658.69|2643.89|20
1737490380000|2025-01-21 20:13:00|2659.9|2645.1|2661.25|2646.45|2661.85|2647.05|2659.9|2645.1|21
1737490390000|2025-01-21 20:13:10|2661.9|2647.1|2661.21|2646.41|2661.95|2647.15|2660.94|2646.14|18
1737490400000|2025-01-21 20:13:20|2661.75|2646.95|2659.75|2644.95|2661.88|2647.08|2659.25|2644.45|30
1737490410000|2025-01-21 20:13:30|2659.6|2644.8|2658.15|2643.35|2659.6|2644.8|2658.15|2643.35|21
1737490420000|2025-01-21 20:13:40|2657.9|2643.1|2656.78|2641.98|2657.9|2643.1|2656.6|2641.8|20
1737490430000|2025-01-21 20:13:50|2656.9|2642.1|2656.95|2642.15|2657.75|2642.95|2656.6|2641.8|16
1737490440000|2025-01-21 20:14:00|2657.2|2642.4|2654|2639.2|2657.2|2642.4|2654|2639.2|14
1737490450000|2025-01-21 20:14:10|2654.05|2639.25|2652.52|2637.72|2654.05|2639.25|2652.4|2637.6|24
1737490460000|2025-01-21 20:14:20|2652.48|2637.68|2652.8|2638|2652.8|2638|2652.47|2637.67|8
1737490470000|2025-01-21 20:14:30|2652.85|2638.05|2653.4|2638.6|2653.95|2639.15|2652.8|2638|17
1737490480000|2025-01-21 20:14:40|2653.9|2639.1|2652.66|2637.86|2653.9|2639.1|2652.66|2637.86|22
1737490490000|2025-01-21 20:14:50|2652.75|2637.95|2652.07|2637.27|2652.75|2637.95|2651.94|2637.14|25
1737490500000|2025-01-21 20:15:00|2651.98|2637.18|2651.2|2636.4|2652.07|2637.27|2650.9|2636.1|22
1737490510000|2025-01-21 20:15:10|2651.07|2636.27|2651.9|2637.1|2652.25|2637.45|2651.03|2636.23|23
1737490520000|2025-01-21 20:15:20|2651.8|2637|2650.2|2635.4|2651.8|2637|2649.35|2634.55|19
1737490530000|2025-01-21 20:15:30|2650.07|2635.27|2650.99|2636.19|2650.99|2636.19|2649.25|2634.45|31
1737490540000|2025-01-21 20:15:40|2651.4|2636.6|2652.2|2637.4|2652.25|2637.45|2651|2636.2|14
1737490550000|2025-01-21 20:15:50|2652.14|2637.34|2652.75|2637.95|2652.96|2638.16|2651.5|2636.7|24
1737490560000|2025-01-21 20:16:00|2652.25|2637.45|2652.1|2637.3|2653.1|2638.3|2651.5|2636.7|26
1737490570000|2025-01-21 20:16:10|2652.03|2637.23|2654.75|2639.95|2655.2|2640.4|2651.96|2637.16|24
1737490580000|2025-01-21 20:16:20|2655.08|2640.28|2654.03|2639.23|2655.25|2640.45|2653.75|2638.95|29
1737490590000|2025-01-21 20:16:30|2654.05|2639.25|2655.07|2640.27|2655.43|2640.63|2653.98|2639.18|21
1737490600000|2025-01-21 20:16:40|2655.02|2640.22|2654.96|2640.16|2656.17|2641.37|2654.8|2640|27
1737490610000|2025-01-21 20:16:50|2655|2640.2|2656.9|2642.1|2656.9|2642.1|2654.96|2640.16|15
1737490620000|2025-01-21 20:17:00|2657.03|2642.23|2657.99|2643.19|2658.45|2643.65|2657.03|2642.23|24
1737490630000|2025-01-21 20:17:10|2657.96|2643.16|2658.3|2643.5|2658.3|2643.5|2657.9|2643.1|12
1737490640000|2025-01-21 20:17:20|2658.05|2643.25|2658|2643.2|2658.05|2643.25|2657.45|2642.65|18
1737490650000|2025-01-21 20:17:30|2657.9|2643.1|2661.15|2646.35|2661.9|2647.1|2657.9|2643.1|28
1737490660000|2025-01-21 20:17:40|2661.3|2646.5|2658.75|2643.95|2661.3|2646.5|2658.3|2643.5|27
1737490670000|2025-01-21 20:17:50|2658.25|2643.45|2654.05|2639.25|2658.85|2644.05|2654.01|2639.21|34
1737490680000|2025-01-21 20:18:00|2653.99|2639.19|2652.1|2637.3|2654.14|2639.34|2652.07|2637.27|34
1737490690000|2025-01-21 20:18:10|2652.15|2637.35|2650.05|2635.25|2653.11|2638.31|2649.95|2635.15|25
1737490700000|2025-01-21 20:18:20|2650|2635.2|2649.85|2635.05|2650|2635.2|2649.6|2634.8|27
1737490710000|2025-01-21 20:18:30|2649.88|2635.08|2649.87|2635.07|2650|2635.2|2649.02|2634.22|25
1737490720000|2025-01-21 20:18:40|2649.75|2634.95|2649.96|2635.16|2649.99|2635.19|2649.2|2634.4|18
1737490730000|2025-01-21 20:18:50|2649.93|2635.13|2650.07|2635.27|2650.11|2635.31|2649.87|2635.07|22
1737490740000|2025-01-21 20:19:00|2650.11|2635.31|2651|2636.2|2651|2636.2|2649.9|2635.1|32
1737490750000|2025-01-21 20:19:10|2650.95|2636.15|2649.95|2635.15|2651.03|2636.23|2649.7|2634.9|23
1737490760000|2025-01-21 20:19:20|2649.99|2635.19|2650.99|2636.19|2651.05|2636.25|2649.96|2635.16|26
1737490770000|2025-01-21 20:19:30|2651.56|2636.76|2653|2638.2|2653.84|2639.04|2651.52|2636.72|32
1737490780000|2025-01-21 20:19:40|2653.25|2638.45|2653.05|2638.25|2653.95|2639.15|2652.9|2638.1|27
1737490790000|2025-01-21 20:19:50|2653.1|2638.3|2651.94|2637.14|2653.15|2638.35|2651.94|2637.14|26
1737490800000|2025-01-21 20:20:00|2652.15|2637.35|2654.01|2639.21|2654.01|2639.21|2652.05|2637.25|24
1737490810000|2025-01-21 20:20:10|2654|2639.2|2656.07|2641.27|2656.07|2641.27|2653.65|2638.85|28
1737490820000|2025-01-21 20:20:20|2656.2|2641.4|2654.45|2639.65|2657.3|2642.5|2653.3|2638.5|32
1737490830000|2025-01-21 20:20:30|2654.93|2640.13|2654.11|2639.31|2655.85|2641.05|2653.85|2639.05|34
1737490840000|2025-01-21 20:20:40|2654.05|2639.25|2654.25|2639.45|2654.87|2640.07|2653.91|2639.11|34
1737490850000|2025-01-21 20:20:50|2654.85|2640.05|2653.93|2639.13|2655.25|2640.45|2653.15|2638.35|18
1737490860000|2025-01-21 20:21:00|2653.4|2638.6|2655.8|2641|2655.8|2641|2653.35|2638.55|27
1737490870000|2025-01-21 20:21:10|2655.48|2640.68|2654|2639.2|2655.48|2640.68|2653.35|2638.55|31
1737490880000|2025-01-21 20:21:20|2654.11|2639.31|2654.35|2639.55|2656.05|2641.25|2653.9|2639.1|31
1737490890000|2025-01-21 20:21:30|2654.15|2639.35|2652.6|2637.8|2654.7|2639.9|2652.6|2637.8|31
1737490900000|2025-01-21 20:21:40|2652.86|2638.06|2652.63|2637.83|2653.15|2638.35|2652.05|2637.25|33
1737490910000|2025-01-21 20:21:50|2651.95|2637.15|2649.65|2634.85|2651.95|2637.15|2649.65|2634.85|28
1737490920000|2025-01-21 20:22:00|2649.82|2635.02|2651.84|2637.04|2651.93|2637.13|2649.8|2635|26
1737490930000|2025-01-21 20:22:10|2651.35|2636.55|2650.8|2636|2651.4|2636.6|2649.84|2635.04|31
1737490940000|2025-01-21 20:22:20|2650.75|2635.95|2651.9|2637.1|2651.99|2637.19|2650.65|2635.85|32
1737490950000|2025-01-21 20:22:30|2651.86|2637.06|2651.98|2637.18|2652.86|2638.06|2651.83|2637.03|23
1737490960000|2025-01-21 20:22:40|2651.9|2637.1|2652.88|2638.08|2653.03|2638.23|2651.9|2637.1|26
1737490970000|2025-01-21 20:22:50|2652.35|2637.55|2651.9|2637.1|2652.9|2638.1|2651.84|2637.04|27
1737490980000|2025-01-21 20:23:00|2651.85|2637.05|2649.9|2635.1|2651.9|2637.1|2649.9|2635.1|12
1737490990000|2025-01-21 20:23:10|2650.05|2635.25|2649.84|2635.04|2650.1|2635.3|2649.84|2635.04|13
1737491000000|2025-01-21 20:23:20|2649.9|2635.1|2650.14|2635.34|2650.8|2636|2649.88|2635.08|19
1737491010000|2025-01-21 20:23:30|2650.21|2635.41|2650.4|2635.6|2650.9|2636.1|2650.15|2635.35|23
1737491020000|2025-01-21 20:23:40|2649.9|2635.1|2650.84|2636.04|2650.9|2636.1|2649.9|2635.1|18
1737491030000|2025-01-21 20:23:50|2650.83|2636.03|2650.5|2635.7|2650.99|2636.19|2650.5|2635.7|14
1737491040000|2025-01-21 20:24:00|2650.79|2635.99|2649.83|2635.03|2651.45|2636.65|2649.6|2634.8|27
1737491050000|2025-01-21 20:24:10|2649.88|2635.08|2650.5|2635.7|2650.97|2636.17|2649.88|2635.08|31
1737491060000|2025-01-21 20:24:20|2649.75|2634.95|2649.81|2635.01|2649.9|2635.1|2649.5|2634.7|27
1737491070000|2025-01-21 20:24:30|2649.9|2635.1|2648.93|2634.13|2649.9|2635.1|2648|2633.2|18
1737491080000|2025-01-21 20:24:40|2648.9|2634.1|2648.9|2634.1|2649|2634.2|2648.9|2634.1|4
1737491090000|2025-01-21 20:24:50|2649.03|2634.23|2648.5|2633.7|2650.99|2636.19|2648.05|2633.25|26
1737491100000|2025-01-21 20:25:00|2647.92|2633.12|2649.9|2635.1|2649.9|2635.1|2647.8|2633|32
1737491110000|2025-01-21 20:25:10|2649.93|2635.13|2650.95|2636.15|2652.25|2637.45|2649.93|2635.13|21
1737491120000|2025-01-21 20:25:20|2650.85|2636.05|2651.15|2636.35|2651.99|2637.19|2650.8|2636|20
1737491130000|2025-01-21 20:25:30|2651.62|2636.82|2651.81|2637.01|2651.9|2637.1|2651.15|2636.35|24
1737491140000|2025-01-21 20:25:40|2651.65|2636.85|2651.85|2637.05|2652.9|2638.1|2651.65|2636.85|22
1737491150000|2025-01-21 20:25:50|2651.88|2637.08|2651.65|2636.85|2652.05|2637.25|2651.65|2636.85|15
1737491160000|2025-01-21 20:26:00|2651.85|2637.05|2651.86|2637.06|2651.9|2637.1|2650.87|2636.07|26
1737491170000|2025-01-21 20:26:10|2651.2|2636.4|2651.79|2636.99|2651.9|2637.1|2651.2|2636.4|24
1737491180000|2025-01-21 20:26:20|2651.88|2637.08|2652.85|2638.05|2652.9|2638.1|2651.88|2637.08|21
1737491190000|2025-01-21 20:26:30|2652.84|2638.04|2652.88|2638.08|2652.93|2638.13|2652.74|2637.94|16
1737491200000|2025-01-21 20:26:40|2652.89|2638.09|2650.84|2636.04|2652.89|2638.09|2650.65|2635.85|18
1737491210000|2025-01-21 20:26:50|2650.79|2635.99|2649.86|2635.06|2650.79|2635.99|2649.55|2634.75|20
1737491220000|2025-01-21 20:27:00|2649.88|2635.08|2651.65|2636.85|2651.9|2637.1|2649.88|2635.08|23
1737491230000|2025-01-21 20:27:10|2651.7|2636.9|2652.93|2638.13|2652.96|2638.16|2651.7|2636.9|19
1737491240000|2025-01-21 20:27:20|2652.88|2638.08|2651.35|2636.55|2652.93|2638.13|2651.28|2636.48|19
1737491250000|2025-01-21 20:27:30|2651|2636.2|2650.9|2636.1|2651.05|2636.25|2650.87|2636.07|10
1737491260000|2025-01-21 20:27:40|2650.85|2636.05|2650.85|2636.05|2650.85|2636.05|2650.85|2636.05|1
1737491270000|2025-01-21 20:27:50|2650.86|2636.06|2650.86|2636.06|2650.86|2636.06|2650.85|2636.05|3
1737491280000|2025-01-21 20:28:00|2651.03|2636.23|2651.83|2637.03|2652.7|2637.9|2651.01|2636.21|21
1737491290000|2025-01-21 20:28:10|2651.7|2636.9|2651.86|2637.06|2651.93|2637.13|2651.7|2636.9|19
1737491300000|2025-01-21 20:28:20|2651.85|2637.05|2651.5|2636.7|2652.03|2637.23|2651.45|2636.65|18
1737491310000|2025-01-21 20:28:30|2651.25|2636.45|2649.86|2635.06|2651.25|2636.45|2649.86|2635.06|22
1737491320000|2025-01-21 20:28:40|2649.7|2634.9|2649.87|2635.07|2650.1|2635.3|2649.13|2634.33|16
1737491330000|2025-01-21 20:28:50|2649.25|2634.45|2650.96|2636.16|2651.1|2636.3|2649.25|2634.45|21
1737491340000|2025-01-21 20:29:00|2651.03|2636.23|2650.86|2636.06|2652.01|2637.21|2650.86|2636.06|28
1737491350000|2025-01-21 20:29:10|2650.83|2636.03|2649.93|2635.13|2650.9|2636.1|2649.2|2634.4|19
1737491360000|2025-01-21 20:29:20|2649.9|2635.1|2649.87|2635.07|2649.9|2635.1|2649.8|2635|7
1737491370000|2025-01-21 20:29:30|2649.75|2634.95|2649.75|2634.95|2649.9|2635.1|2649.25|2634.45|11
1737491380000|2025-01-21 20:29:40|2649.25|2634.45|2648.01|2633.21|2650.65|2635.85|2647.7|2632.9|34
1737491390000|2025-01-21 20:29:50|2647.99|2633.19|2648.03|2633.23|2648.15|2633.35|2647.93|2633.13|19
1737491400000|2025-01-21 20:30:00|2648.05|2633.25|2645.43|2630.63|2649.03|2634.23|2645.43|2630.63|26
1737491410000|2025-01-21 20:30:10|2645.93|2631.13|2646.99|2632.19|2647.95|2633.15|2645.35|2630.55|30
1737491420000|2025-01-21 20:30:20|2646.96|2632.16|2646.96|2632.16|2647.4|2632.6|2646.15|2631.35|28
1737491430000|2025-01-21 20:30:30|2646.98|2632.18|2647.95|2633.15|2647.97|2633.17|2646.9|2632.1|16
1737491440000|2025-01-21 20:30:40|2647.93|2633.13|2645.35|2630.55|2649.15|2634.35|2645.35|2630.55|32
1737491450000|2025-01-21 20:30:50|2645.75|2630.95|2641.99|2627.19|2645.75|2630.95|2641.99|2627.19|24
1737491460000|2025-01-21 20:31:00|2642.55|2627.75|2642.85|2628.05|2643.1|2628.3|2641.93|2627.13|29
1737491470000|2025-01-21 20:31:10|2642.84|2628.04|2642.93|2628.13|2642.96|2628.16|2641.9|2627.1|30
1737491480000|2025-01-21 20:31:20|2642.88|2628.08|2642.15|2627.35|2642.88|2628.08|2641.99|2627.19|23
1737491490000|2025-01-21 20:31:30|2642.11|2627.31|2642.7|2627.9|2643.08|2628.28|2642.03|2627.23|24
1737491500000|2025-01-21 20:31:40|2642.9|2628.1|2641.36|2626.56|2642.9|2628.1|2641.35|2626.55|27
1737491510000|2025-01-21 20:31:50|2641.24|2626.44|2639.1|2624.3|2641.27|2626.47|2639.1|2624.3|22
1737491520000|2025-01-21 20:32:00|2639.3|2624.5|2636.99|2622.19|2639.35|2624.55|2636.34|2621.54|34
1737491530000|2025-01-21 20:32:10|2636.94|2622.14|2636.94|2622.14|2638.07|2623.27|2636.92|2622.12|25
1737491540000|2025-01-21 20:32:20|2637.05|2622.25|2638.83|2624.03|2639.93|2625.13|2636.93|2622.13|34
1737491550000|2025-01-21 20:32:30|2638.88|2624.08|2636.92|2622.12|2638.9|2624.1|2636.87|2622.07|34
1737491560000|2025-01-21 20:32:40|2636.94|2622.14|2636.98|2622.18|2637.11|2622.31|2636.85|2622.05|24
1737491570000|2025-01-21 20:32:50|2636.9|2622.1|2635.08|2620.28|2637|2622.2|2634.9|2620.1|34
1737491580000|2025-01-21 20:33:00|2635.05|2620.25|2635.9|2621.1|2636.17|2621.37|2635.05|2620.25|26
1737491590000|2025-01-21 20:33:10|2635.86|2621.06|2635.88|2621.08|2636.03|2621.23|2635.2|2620.4|16
1737491600000|2025-01-21 20:33:20|2635.9|2621.1|2635.86|2621.06|2635.9|2621.1|2635.15|2620.35|18
1737491610000|2025-01-21 20:33:30|2635.7|2620.9|2635.9|2621.1|2636.25|2621.45|2635.7|2620.9|12
1737491620000|2025-01-21 20:33:40|2635.88|2621.08|2637.88|2623.08|2637.88|2623.08|2634.5|2619.7|26
1737491630000|2025-01-21 20:33:50|2637.9|2623.1|2639.8|2625|2640.1|2625.3|2637.86|2623.06|36
1737491640000|2025-01-21 20:34:00|2639.7|2624.9|2640.05|2625.25|2641.96|2627.16|2639.7|2624.9|39
1737491650000|2025-01-21 20:34:10|2640.08|2625.28|2640.5|2625.7|2641.2|2626.4|2639.98|2625.18|31
1737491660000|2025-01-21 20:34:20|2640.09|2625.29|2640|2625.2|2640.12|2625.32|2639.75|2624.95|24
1737491670000|2025-01-21 20:34:30|2639.99|2625.19|2638.82|2624.02|2640.55|2625.75|2638.55|2623.75|22
1737491680000|2025-01-21 20:34:40|2638.55|2623.75|2638.88|2624.08|2639.88|2625.08|2638.4|2623.6|20
1737491690000|2025-01-21 20:34:50|2638.84|2624.04|2639.85|2625.05|2639.9|2625.1|2638.52|2623.72|29
1737491700000|2025-01-21 20:35:00|2639.9|2625.1|2639.9|2625.1|2640.05|2625.25|2638.83|2624.03|26
1737491710000|2025-01-21 20:35:10|2640.1|2625.3|2639.96|2625.16|2640.75|2625.95|2639.69|2624.89|28
1737491720000|2025-01-21 20:35:20|2639.88|2625.08|2637.87|2623.07|2639.88|2625.08|2636.25|2621.45|31
1737491730000|2025-01-21 20:35:30|2637.81|2623.01|2639.86|2625.06|2639.9|2625.1|2637.81|2623.01|23
1737491740000|2025-01-21 20:35:40|2639.4|2624.6|2638.65|2623.85|2639.85|2625.05|2637.86|2623.06|24
1737491750000|2025-01-21 20:35:50|2638.4|2623.6|2636.2|2621.4|2638.45|2623.65|2635.15|2620.35|36
1737491760000|2025-01-21 20:36:00|2636.45|2621.65|2636.79|2621.99|2636.84|2622.04|2635.9|2621.1|30
1737491770000|2025-01-21 20:36:10|2636.86|2622.06|2636.9|2622.1|2637.88|2623.08|2636.86|2622.06|27
1737491780000|2025-01-21 20:36:20|2636.75|2621.95|2637.22|2622.42|2637.9|2623.1|2636.5|2621.7|20
1737491790000|2025-01-21 20:36:30|2635.9|2621.1|2636.85|2622.05|2636.95|2622.15|2635.5|2620.7|34
1737491800000|2025-01-21 20:36:40|2636.25|2621.45|2638.84|2624.04|2638.9|2624.1|2636.25|2621.45|22
1737491810000|2025-01-21 20:36:50|2638.81|2624.01|2638.6|2623.8|2639.34|2624.54|2638.5|2623.7|30
1737491820000|2025-01-21 20:37:00|2638.81|2624.01|2638.3|2623.5|2639.75|2624.95|2637.83|2623.03|28
1737491830000|2025-01-21 20:37:10|2637.95|2623.15|2639.5|2624.7|2639.55|2624.75|2637.35|2622.55|25
1737491840000|2025-01-21 20:37:20|2639.65|2624.85|2638.86|2624.06|2639.85|2625.05|2638.2|2623.4|32
1737491850000|2025-01-21 20:37:30|2638.85|2624.05|2639.35|2624.55|2640.2|2625.4|2638.09|2623.29|34
1737491860000|2025-01-21 20:37:40|2638.95|2624.15|2638.88|2624.08|2639.9|2625.1|2638.88|2624.08|24
1737491870000|2025-01-21 20:37:50|2638.94|2624.14|2638.9|2624.1|2639.24|2624.44|2638.9|2624.1|11
1737491880000|2025-01-21 20:38:00|2639|2624.2|2639.55|2624.75|2639.75|2624.95|2638.9|2624.1|31
1737491890000|2025-01-21 20:38:10|2639.65|2624.85|2637.8|2623|2639.65|2624.85|2637.2|2622.4|24
1737491900000|2025-01-21 20:38:20|2637.7|2622.9|2638.65|2623.85|2638.65|2623.85|2636.15|2621.35|23
1737491910000|2025-01-21 20:38:30|2638.7|2623.9|2638.86|2624.06|2639.95|2625.15|2638.5|2623.7|26
1737491920000|2025-01-21 20:38:40|2638.88|2624.08|2639.4|2624.6|2639.55|2624.75|2638.13|2623.33|30
1737491930000|2025-01-21 20:38:50|2639.55|2624.75|2638.25|2623.45|2639.85|2625.05|2638.02|2623.22|30
1737491940000|2025-01-21 20:39:00|2637.9|2623.1|2639.86|2625.06|2639.88|2625.08|2637.9|2623.1|27
1737491950000|2025-01-21 20:39:10|2639.88|2625.08|2638.73|2623.93|2639.88|2625.08|2638.73|2623.93|20
1737491960000|2025-01-21 20:39:20|2638.81|2624.01|2639.64|2624.84|2639.79|2624.99|2637.95|2623.15|27
1737491970000|2025-01-21 20:39:30|2639.6|2624.8|2638.93|2624.13|2639.6|2624.8|2638.15|2623.35|23
1737491980000|2025-01-21 20:39:40|2638.94|2624.14|2638.65|2623.85|2639.15|2624.35|2638.15|2623.35|28
1737491990000|2025-01-21 20:39:50|2638.85|2624.05|2637.6|2622.8|2638.86|2624.06|2637.5|2622.7|17
1737492000000|2025-01-21 20:40:00|2637.2|2622.4|2638.84|2624.04|2638.85|2624.05|2637.09|2622.29|27
1737492010000|2025-01-21 20:40:10|2638.9|2624.1|2638.84|2624.04|2639.88|2625.08|2638.75|2623.95|32
1737492020000|2025-01-21 20:40:20|2638.79|2623.99|2636.86|2622.06|2638.79|2623.99|2636.86|2622.06|10
1737492030000|2025-01-21 20:40:30|2636.55|2621.75|2629.88|2615.08|2636.55|2621.75|2629.88|2615.08|24
1737492040000|2025-01-21 20:40:40|2629.85|2615.05|2631|2616.2|2631|2616.2|2627.8|2613|26
1737492050000|2025-01-21 20:40:50|2632|2617.2|2633|2618.2|2633.8|2619|2631.9|2617.1|24
1737492060000|2025-01-21 20:41:00|2633.07|2618.27|2634.86|2620.06|2634.95|2620.15|2633.07|2618.27|30
1737492070000|2025-01-21 20:41:10|2634.84|2620.04|2634.86|2620.06|2634.96|2620.16|2633.75|2618.95|30
1737492080000|2025-01-21 20:41:20|2634.84|2620.04|2633.86|2619.06|2634.88|2620.08|2633.05|2618.25|24
1737492090000|2025-01-21 20:41:30|2633.85|2619.05|2633.85|2619.05|2633.9|2619.1|2632.94|2618.14|16
1737492100000|2025-01-21 20:41:40|2633.53|2618.73|2632.87|2618.07|2633.53|2618.73|2632.3|2617.5|15
1737492110000|2025-01-21 20:41:50|2632.89|2618.09|2631.53|2616.73|2632.9|2618.1|2630.9|2616.1|30
1737492120000|2025-01-21 20:42:00|2631.05|2616.25|2630.95|2616.15|2631.68|2616.88|2630.95|2616.15|29
1737492130000|2025-01-21 20:42:10|2631|2616.2|2631.86|2617.06|2631.86|2617.06|2630.88|2616.08|12
1737492140000|2025-01-21 20:42:20|2631.88|2617.08|2631.86|2617.06|2631.9|2617.1|2631.75|2616.95|19
1737492150000|2025-01-21 20:42:30|2631.85|2617.05|2632.1|2617.3|2632.15|2617.35|2631.83|2617.03|22
1737492160000|2025-01-21 20:42:40|2632.05|2617.25|2632.9|2618.1|2632.9|2618.1|2631.83|2617.03|25
1737492170000|2025-01-21 20:42:50|2632.88|2618.08|2632.78|2617.98|2633.1|2618.3|2632.5|2617.7|25
1737492180000|2025-01-21 20:43:00|2632.58|2617.78|2632.1|2617.3|2632.65|2617.85|2631.35|2616.55|28
1737492190000|2025-01-21 20:43:10|2632|2617.2|2629.95|2615.15|2632.01|2617.21|2629.65|2614.85|30
1737492200000|2025-01-21 20:43:20|2629.93|2615.13|2629.9|2615.1|2629.95|2615.15|2628.95|2614.15|34
1737492210000|2025-01-21 20:43:30|2629.86|2615.06|2630.85|2616.05|2630.9|2616.1|2629.35|2614.55|28
1737492220000|2025-01-21 20:43:40|2630.88|2616.08|2631.84|2617.04|2631.95|2617.15|2630.85|2616.05|13
1737492230000|2025-01-21 20:43:50|2631.86|2617.06|2632.25|2617.45|2632.25|2617.45|2631.86|2617.06|23
1737492240000|2025-01-21 20:44:00|2632.82|2618.02|2632.96|2618.16|2634|2619.2|2632.75|2617.95|26
1737492250000|2025-01-21 20:44:10|2632.93|2618.13|2632.8|2618|2633.79|2618.99|2632.25|2617.45|24
1737492260000|2025-01-21 20:44:20|2632.85|2618.05|2632.03|2617.23|2632.88|2618.08|2632|2617.2|24
1737492270000|2025-01-21 20:44:30|2632.05|2617.25|2632.93|2618.13|2633.05|2618.25|2632.03|2617.23|16
1737492280000|2025-01-21 20:44:40|2632.86|2618.06|2632.1|2617.3|2632.86|2618.06|2631.5|2616.7|18
1737492290000|2025-01-21 20:44:50|2631.93|2617.13|2632.99|2618.19|2632.99|2618.19|2631.55|2616.75|18
1737492300000|2025-01-21 20:45:00|2633.15|2618.35|2634.84|2620.04|2635.15|2620.35|2633.15|2618.35|20
1737492310000|2025-01-21 20:45:10|2634.75|2619.95|2634.9|2620.1|2635.15|2620.35|2634.46|2619.66|17
1737492320000|2025-01-21 20:45:20|2635|2620.2|2634.25|2619.45|2635.85|2621.05|2634.25|2619.45|29
1737492330000|2025-01-21 20:45:30|2634.5|2619.7|2634.01|2619.21|2634.81|2620.01|2633.8|2619|29
1737492340000|2025-01-21 20:45:40|2634.7|2619.9|2635.81|2621.01|2635.98|2621.18|2634.2|2619.4|21
1737492350000|2025-01-21 20:45:50|2635.9|2621.1|2634.9|2620.1|2635.9|2621.1|2634.78|2619.98|19
1737492360000|2025-01-21 20:46:00|2634.95|2620.15|2636.9|2622.1|2636.96|2622.16|2634.9|2620.1|23
1737492370000|2025-01-21 20:46:10|2637.1|2622.3|2636|2621.2|2637.1|2622.3|2635.8|2621|28
1737492380000|2025-01-21 20:46:20|2635.95|2621.15|2636.75|2621.95|2637.1|2622.3|2635.9|2621.1|27
1737492390000|2025-01-21 20:46:30|2636.9|2622.1|2636.9|2622.1|2637.05|2622.25|2636.9|2622.1|4
1737492400000|2025-01-21 20:46:40|2636.55|2621.75|2637.01|2622.21|2637.1|2622.3|2636.02|2621.22|11
1737492410000|2025-01-21 20:46:50|2637.6|2622.8|2637|2622.2|2638.4|2623.6|2636.75|2621.95|25
1737492420000|2025-01-21 20:47:00|2637.15|2622.35|2638|2623.2|2638.9|2624.1|2637.15|2622.35|25
1737492430000|2025-01-21 20:47:10|2637.98|2623.18|2636.15|2621.35|2637.98|2623.18|2635.5|2620.7|26
1737492440000|2025-01-21 20:47:20|2635.99|2621.19|2635.88|2621.08|2636.01|2621.21|2635.2|2620.4|16
1737492450000|2025-01-21 20:47:30|2635.9|2621.1|2634.32|2619.52|2636.03|2621.23|2634.31|2619.51|25
1737492460000|2025-01-21 20:47:40|2634.51|2619.71|2633.95|2619.15|2635.01|2620.21|2633.85|2619.05|30
1737492470000|2025-01-21 20:47:50|2633.93|2619.13|2632.65|2617.85|2633.96|2619.16|2632.1|2617.3|26
1737492480000|2025-01-21 20:48:00|2632.9|2618.1|2635.75|2620.95|2636.2|2621.4|2632.9|2618.1|27
1737492490000|2025-01-21 20:48:10|2635.65|2620.85|2634.7|2619.9|2635.65|2620.85|2634.45|2619.65|17
1737492500000|2025-01-21 20:48:20|2634.9|2620.1|2635.93|2621.13|2636|2621.2|2634.55|2619.75|19
1737492510000|2025-01-21 20:48:30|2635.75|2620.95|2635.25|2620.45|2635.9|2621.1|2634.65|2619.85|18
1737492520000|2025-01-21 20:48:40|2635.54|2620.74|2636.25|2621.45|2637.1|2622.3|2635.35|2620.55|17
1737492530000|2025-01-21 20:48:50|2636.75|2621.95|2636.69|2621.89|2636.9|2622.1|2636.35|2621.55|17
1737492540000|2025-01-21 20:49:00|2636.43|2621.63|2635.8|2621|2636.9|2622.1|2635.66|2620.86|25
1737492550000|2025-01-21 20:49:10|2636.05|2621.25|2635.9|2621.1|2636.14|2621.34|2635.6|2620.8|19
1737492560000|2025-01-21 20:49:20|2635.98|2621.18|2634.3|2619.5|2635.98|2621.18|2634.3|2619.5|22
1737492570000|2025-01-21 20:49:30|2634.59|2619.79|2634.8|2620|2634.8|2620|2634.59|2619.79|2
1737492580000|2025-01-21 20:49:40|2634.9|2620.1|2635.15|2620.35|2635.15|2620.35|2634.9|2620.1|2
1737492590000|2025-01-21 20:49:50|2635.65|2620.85|2635.85|2621.05|2635.88|2621.08|2635.65|2620.85|3
1737492600000|2025-01-21 20:50:00|2635.9|2621.1|2636.95|2622.15|2637|2622.2|2635.9|2621.1|15
1737492610000|2025-01-21 20:50:10|2636.97|2622.17|2636.9|2622.1|2637.02|2622.22|2636.9|2622.1|11
1737492620000|2025-01-21 20:50:20|2637.7|2622.9|2636.9|2622.1|2638.7|2623.9|2636.85|2622.05|24
1737492630000|2025-01-21 20:50:30|2637.05|2622.25|2636.8|2622|2637.8|2623|2636.71|2621.91|11
1737492640000|2025-01-21 20:50:40|2636.7|2621.9|2635.8|2621|2636.75|2621.95|2635.79|2620.99|20
1737492650000|2025-01-21 20:50:50|2635.9|2621.1|2636.05|2621.25|2636.4|2621.6|2635.8|2621|27
1737492660000|2025-01-21 20:51:00|2636.03|2621.23|2636.5|2621.7|2636.8|2622|2635.9|2621.1|17
1737492670000|2025-01-21 20:51:10|2636.45|2621.65|2634.7|2619.9|2636.5|2621.7|2634.4|2619.6|23
1737492680000|2025-01-21 20:51:20|2634.65|2619.85|2634.7|2619.9|2634.75|2619.95|2634.6|2619.8|15
1737492690000|2025-01-21 20:51:30|2634.3|2619.5|2633.55|2618.75|2634.3|2619.5|2633.01|2618.21|15
1737492700000|2025-01-21 20:51:40|2633.15|2618.35|2633.2|2618.4|2633.65|2618.85|2632.95|2618.15|17
1737492710000|2025-01-21 20:51:50|2633.5|2618.7|2631.65|2616.85|2633.75|2618.95|2631.55|2616.75|23
1737492720000|2025-01-21 20:52:00|2631.6|2616.8|2627.8|2613|2631.75|2616.95|2627.75|2612.95|27
1737492730000|2025-01-21 20:52:10|2627.7|2612.9|2628.7|2613.9|2628.75|2613.95|2627.7|2612.9|10
1737492740000|2025-01-21 20:52:20|2628.75|2613.95|2627.6|2612.8|2628.75|2613.95|2627.15|2612.35|19
1737492750000|2025-01-21 20:52:30|2627.55|2612.75|2628.93|2614.13|2628.97|2614.17|2627.55|2612.75|19
1737492760000|2025-01-21 20:52:40|2628.7|2613.9|2627.44|2612.64|2628.7|2613.9|2627.15|2612.35|15
1737492770000|2025-01-21 20:52:50|2627.75|2612.95|2627.75|2612.95|2627.75|2612.95|2627.55|2612.75|7
1737492780000|2025-01-21 20:53:00|2627.55|2612.75|2629.45|2614.65|2630|2615.2|2627.55|2612.75|29
1737492790000|2025-01-21 20:53:10|2629.4|2614.6|2629.4|2614.6|2630.6|2615.8|2628.95|2614.15|24
1737492800000|2025-01-21 20:53:20|2629.5|2614.7|2629.65|2614.85|2629.75|2614.95|2629.15|2614.35|8
1737492810000|2025-01-21 20:53:30|2629.9|2615.1|2629.1|2614.3|2630.65|2615.85|2629.1|2614.3|31
1737492820000|2025-01-21 20:53:40|2629.6|2614.8|2629.7|2614.9|2629.75|2614.95|2629.6|2614.8|10
1737492830000|2025-01-21 20:53:50|2629.45|2614.65|2629.8|2615|2629.93|2615.13|2629.35|2614.55|16
1737492840000|2025-01-21 20:54:00|2629.4|2614.6|2629.93|2615.13|2629.95|2615.15|2629.3|2614.5|23
1737492850000|2025-01-21 20:54:10|2630.2|2615.4|2630.75|2615.95|2630.75|2615.95|2630.2|2615.4|9
1737492860000|2025-01-21 20:54:20|2630.4|2615.6|2631.3|2616.5|2631.45|2616.65|2630.25|2615.45|18
1737492870000|2025-01-21 20:54:30|2631.2|2616.4|2629.85|2615.05|2631.2|2616.4|2629.85|2615.05|20
1737492880000|2025-01-21 20:54:40|2629.8|2615|2630.7|2615.9|2630.85|2616.05|2629.8|2615|23
1737492890000|2025-01-21 20:54:50|2630.5|2615.7|2630.7|2615.9|2630.7|2615.9|2630.08|2615.28|13
1737492900000|2025-01-21 20:55:00|2630.65|2615.85|2630.25|2615.45|2630.75|2615.95|2629.45|2614.65|22
1737492910000|2025-01-21 20:55:10|2630.75|2615.95|2630.2|2615.4|2630.75|2615.95|2629.2|2614.4|19
1737492920000|2025-01-21 20:55:20|2630.25|2615.45|2629.75|2614.95|2630.75|2615.95|2629.65|2614.85|12
1737492930000|2025-01-21 20:55:30|2629.95|2615.15|2629.44|2614.64|2630.83|2616.03|2629.3|2614.5|18
1737492940000|2025-01-21 20:55:40|2629.75|2614.95|2629.55|2614.75|2629.75|2614.95|2629.35|2614.55|14
1737492950000|2025-01-21 20:55:50|2629.35|2614.55|2629.15|2614.35|2629.55|2614.75|2628.87|2614.07|9
1737492960000|2025-01-21 20:56:00|2628.86|2614.06|2629.7|2614.9|2629.75|2614.95|2628.86|2614.06|10
1737492970000|2025-01-21 20:56:10|2629.6|2614.8|2629.83|2615.03|2630.15|2615.35|2629.6|2614.8|21
1737492980000|2025-01-21 20:56:20|2629.35|2614.55|2629.92|2615.12|2629.92|2615.12|2629.35|2614.55|11
1737492990000|2025-01-21 20:56:30|2629.93|2615.13|2629.95|2615.15|2630.2|2615.4|2629.85|2615.05|21
1737493000000|2025-01-21 20:56:40|2629.45|2614.65|2629.93|2615.13|2629.95|2615.15|2629.3|2614.5|18
1737493010000|2025-01-21 20:56:50|2629.87|2615.07|2629.15|2614.35|2629.95|2615.15|2629|2614.2|14
1737493020000|2025-01-21 20:57:00|2629.3|2614.5|2629.93|2615.13|2630.1|2615.3|2629.3|2614.5|14
1737493030000|2025-01-21 20:57:10|2629.92|2615.12|2630.9|2616.1|2630.9|2616.1|2629.72|2614.92|18
1737493040000|2025-01-21 20:57:20|2630.98|2616.18|2632.7|2617.9|2633.1|2618.3|2630.9|2616.1|29
1737493050000|2025-01-21 20:57:30|2632.4|2617.6|2632.9|2618.1|2632.9|2618.1|2632.34|2617.54|18
1737493060000|2025-01-21 20:57:40|2632.98|2618.18|2633.67|2618.87|2634.55|2619.75|2632.9|2618.1|24
1737493070000|2025-01-21 20:57:50|2633.75|2618.95|2633.65|2618.85|2634.15|2619.35|2633.4|2618.6|16
1737493080000|2025-01-21 20:58:00|2633.7|2618.9|2633.1|2618.3|2633.95|2619.15|2633|2618.2|20
1737493090000|2025-01-21 20:58:10|2633.05|2618.25|2632.1|2617.3|2633.79|2618.99|2631.95|2617.15|28
1737493100000|2025-01-21 20:58:20|2632.19|2617.39|2632.95|2618.15|2633|2618.2|2632.19|2617.39|20
1737493110000|2025-01-21 20:58:30|2632.88|2618.08|2633.15|2618.35|2633.25|2618.45|2632.25|2617.45|11
1737493120000|2025-01-21 20:58:40|2633.35|2618.55|2632.8|2618|2633.75|2618.95|2632.3|2617.5|27
1737493130000|2025-01-21 20:58:50|2632.75|2617.95|2632.7|2617.9|2633.35|2618.55|2632.7|2617.9|17
1737493140000|2025-01-21 20:59:00|2632.8|2618|2632.65|2617.85|2632.9|2618.1|2632.6|2617.8|22
1737493150000|2025-01-21 20:59:10|2632.4|2617.6|2632.1|2617.3|2632.83|2618.03|2632.1|2617.3|22
1737493160000|2025-01-21 20:59:20|2632.15|2617.35|2632.6|2617.8|2632.85|2618.05|2632.1|2617.3|35
1737493170000|2025-01-21 20:59:30|2632.56|2617.76|2632.83|2618.03|2632.9|2618.1|2631.95|2617.15|30
1737493180000|2025-01-21 20:59:40|2632.88|2618.08|2633.85|2619.05|2636.25|2621.45|2632.25|2617.45|34
1737493190000|2025-01-21 20:59:50|2633.79|2618.99|2633.65|2618.85|2634.7|2619.9|2632.9|2618.1|30
1737493200000|2025-01-21 21:00:00|2633.05|2618.25|2634.9|2620.1|2635.85|2621.05|2633.05|2618.25|31
1737493210000|2025-01-21 21:00:10|2634.88|2620.08|2634.92|2620.12|2635.85|2621.05|2634.05|2619.25|35
1737493220000|2025-01-21 21:00:20|2634.9|2620.1|2632.4|2617.6|2634.9|2620.1|2632.05|2617.25|34
1737493230000|2025-01-21 21:00:30|2632.9|2618.1|2632.83|2618.03|2633|2618.2|2632.15|2617.35|21
1737493240000|2025-01-21 21:00:40|2632.9|2618.1|2631.88|2617.08|2632.9|2618.1|2631.3|2616.5|30
1737493250000|2025-01-21 21:00:50|2631.83|2617.03|2631.99|2617.19|2632.87|2618.07|2631.25|2616.45|28
1737493260000|2025-01-21 21:01:00|2632.02|2617.22|2634.85|2620.05|2634.85|2620.05|2631.9|2617.1|18
1737493270000|2025-01-21 21:01:10|2634.9|2620.1|2637.85|2623.05|2637.85|2623.05|2634.9|2620.1|21
1737493280000|2025-01-21 21:01:20|2638|2623.2|2634.9|2620.1|2638|2623.2|2634.9|2620.1|17
1737493290000|2025-01-21 21:01:30|2635|2620.2|2635.95|2621.15|2636.9|2622.1|2635|2620.2|22
1737493300000|2025-01-21 21:01:40|2635.9|2621.1|2637.79|2622.99|2637.85|2623.05|2635.9|2621.1|28
1737493310000|2025-01-21 21:01:50|2637.77|2622.97|2637.6|2622.8|2639.55|2624.75|2636.95|2622.15|36
1737493320000|2025-01-21 21:02:00|2637.75|2622.95|2636.9|2622.1|2638.75|2623.95|2636.9|2622.1|32
1737493330000|2025-01-21 21:02:10|2636.97|2622.17|2638.35|2623.55|2638.85|2624.05|2636.97|2622.17|34
1737493340000|2025-01-21 21:02:20|2638.12|2623.32|2636.38|2621.58|2638.4|2623.6|2636.25|2621.45|27
1737493350000|2025-01-21 21:02:30|2636.3|2621.5|2636.25|2621.45|2636.95|2622.15|2636.15|2621.35|13
1737493360000|2025-01-21 21:02:40|2636.75|2621.95|2637.2|2622.4|2637.95|2623.15|2636.75|2621.95|20
1737493370000|2025-01-21 21:02:50|2637.25|2622.45|2637.85|2623.05|2637.9|2623.1|2637.1|2622.3|30
1737493380000|2025-01-21 21:03:00|2637.83|2623.03|2636.15|2621.35|2637.92|2623.12|2635.5|2620.7|25
1737493390000|2025-01-21 21:03:10|2636.2|2621.4|2635.05|2620.25|2636.2|2621.4|2634.1|2619.3|29
1737493400000|2025-01-21 21:03:20|2634.97|2620.17|2634.75|2619.95|2635.9|2621.1|2634.65|2619.85|24
1737493410000|2025-01-21 21:03:30|2634.25|2619.45|2634.25|2619.45|2634.83|2620.03|2634.25|2619.45|15
1737493420000|2025-01-21 21:03:40|2634.83|2620.03|2632.7|2617.9|2634.9|2620.1|2632.35|2617.55|25
1737493430000|2025-01-21 21:03:50|2632.65|2617.85|2632.83|2618.03|2632.9|2618.1|2632.6|2617.8|7
1737493440000|2025-01-21 21:04:00|2632.85|2618.05|2632.9|2618.1|2633.65|2618.85|2632.85|2618.05|26
1737493450000|2025-01-21 21:04:10|2632.8|2618|2632.03|2617.23|2632.8|2618|2631.7|2616.9|35
1737493460000|2025-01-21 21:04:20|2632.1|2617.3|2632.21|2617.41|2632.78|2617.98|2631.95|2617.15|29
1737493470000|2025-01-21 21:04:30|2631.99|2617.19|2631.84|2617.04|2632.05|2617.25|2631.75|2616.95|22
1737493480000|2025-01-21 21:04:40|2631.86|2617.06|2631.9|2617.1|2632.05|2617.25|2630.85|2616.05|25
1737493490000|2025-01-21 21:04:50|2632.05|2617.25|2631.9|2617.1|2632.05|2617.25|2631.84|2617.04|6
1737493500000|2025-01-21 21:05:00|2631.8|2617|2630.86|2616.06|2631.8|2617|2630.75|2615.95|18
1737493510000|2025-01-21 21:05:10|2630.9|2616.1|2630.99|2616.19|2631.25|2616.45|2630.65|2615.85|30
1737493520000|2025-01-21 21:05:20|2631.04|2616.24|2628.95|2614.15|2631.04|2616.24|2628.58|2613.78|28
1737493530000|2025-01-21 21:05:30|2629.05|2614.25|2629.7|2614.9|2629.7|2614.9|2628.85|2614.05|18
1737493540000|2025-01-21 21:05:40|2629.5|2614.7|2627.95|2613.15|2629.9|2615.1|2627.92|2613.12|27
1737493550000|2025-01-21 21:05:50|2628.4|2613.6|2625.6|2610.8|2628.58|2613.78|2625.55|2610.75|25
1737493560000|2025-01-21 21:06:00|2625.9|2611.1|2625.6|2610.8|2626.55|2611.75|2625.6|2610.8|21
1737493570000|2025-01-21 21:06:10|2625.5|2610.7|2624.9|2610.1|2625.9|2611.1|2624.73|2609.93|26
1737493580000|2025-01-21 21:06:20|2624.92|2610.12|2623.1|2608.3|2625|2610.2|2622.95|2608.15|33
1737493590000|2025-01-21 21:06:30|2623.05|2608.25|2623.86|2609.06|2623.86|2609.06|2622.65|2607.85|22
1737493600000|2025-01-21 21:06:40|2623.8|2609|2623.95|2609.15|2623.95|2609.15|2623.26|2608.46|24
1737493610000|2025-01-21 21:06:50|2623.9|2609.1|2623.81|2609.01|2623.95|2609.15|2623.81|2609.01|13
1737493620000|2025-01-21 21:07:00|2623.9|2609.1|2629.05|2614.25|2629.05|2614.25|2623.9|2609.1|32
1737493630000|2025-01-21 21:07:10|2629.9|2615.1|2629.96|2615.16|2629.99|2615.19|2628.25|2613.45|33
1737493640000|2025-01-21 21:07:20|2629.95|2615.15|2630.88|2616.08|2630.93|2616.13|2629.95|2615.15|18
1737493650000|2025-01-21 21:07:30|2631.73|2616.93|2633|2618.2|2633.34|2618.54|2631.73|2616.93|31
1737493660000|2025-01-21 21:07:40|2633.4|2618.6|2634.77|2619.97|2634.85|2620.05|2633.4|2618.6|13
1737493670000|2025-01-21 21:07:50|2634.72|2619.92|2633.81|2619.01|2634.82|2620.02|2633.5|2618.7|24
1737493680000|2025-01-21 21:08:00|2633.84|2619.04|2635.9|2621.1|2635.9|2621.1|2633.79|2618.99|30
1737493690000|2025-01-21 21:08:10|2635.4|2620.6|2634.25|2619.45|2635.4|2620.6|2633.9|2619.1|13
1737493700000|2025-01-21 21:08:20|2634.35|2619.55|2633.83|2619.03|2634.8|2620|2633.7|2618.9|20
1737493710000|2025-01-21 21:08:30|2633.84|2619.04|2634.8|2620|2634.83|2620.03|2633.75|2618.95|17
1737493720000|2025-01-21 21:08:40|2634.7|2619.9|2635.75|2620.95|2636.9|2622.1|2634.7|2619.9|22
1737493730000|2025-01-21 21:08:50|2635.84|2621.04|2635.75|2620.95|2635.84|2621.04|2635.75|2620.95|10
1737493740000|2025-01-21 21:09:00|2635.84|2621.04|2634.95|2620.15|2635.84|2621.04|2634.86|2620.06|21
1737493750000|2025-01-21 21:09:10|2634.88|2620.08|2634.88|2620.08|2635|2620.2|2634.82|2620.02|19
1737493760000|2025-01-21 21:09:20|2634.9|2620.1|2634.75|2619.95|2635.84|2621.04|2634.69|2619.89|29
1737493770000|2025-01-21 21:09:30|2634.9|2620.1|2634.9|2620.1|2635.1|2620.3|2634.75|2619.95|19
1737493780000|2025-01-21 21:09:40|2634.93|2620.13|2635.78|2620.98|2635.83|2621.03|2634.93|2620.13|14
1737493790000|2025-01-21 21:09:50|2635.77|2620.97|2633.85|2619.05|2635.77|2620.97|2633.4|2618.6|24
1737493800000|2025-01-21 21:10:00|2633.8|2619|2634.9|2620.1|2634.9|2620.1|2633.4|2618.6|21
1737493810000|2025-01-21 21:10:10|2634.85|2620.05|2634.9|2620.1|2635.93|2621.13|2634.6|2619.8|31
1737493820000|2025-01-21 21:10:20|2635.1|2620.3|2634.86|2620.06|2635.1|2620.3|2634.84|2620.04|19
1737493830000|2025-01-21 21:10:30|2634.84|2620.04|2635.82|2621.02|2636.88|2622.08|2633.79|2618.99|32
1737493840000|2025-01-21 21:10:40|2635.83|2621.03|2634.99|2620.19|2635.95|2621.15|2634.84|2620.04|35
1737493850000|2025-01-21 21:10:50|2635.06|2620.26|2634.85|2620.05|2635.58|2620.78|2634.85|2620.05|24
1737493860000|2025-01-21 21:11:00|2634.9|2620.1|2634.69|2619.89|2635.2|2620.4|2634.2|2619.4|22
1737493870000|2025-01-21 21:11:10|2632.5|2617.7|2631.45|2616.65|2633.9|2619.1|2631.45|2616.65|35
1737493880000|2025-01-21 21:11:20|2631.75|2616.95|2630.9|2616.1|2631.75|2616.95|2630.9|2616.1|16
1737493890000|2025-01-21 21:11:30|2631.9|2617.1|2631.75|2616.95|2632.05|2617.25|2630.82|2616.02|24
1737493900000|2025-01-21 21:11:40|2631.84|2617.04|2631.1|2616.3|2631.84|2617.04|2631.1|2616.3|14
1737493910000|2025-01-21 21:11:50|2631.03|2616.23|2632.63|2617.83|2632.65|2617.85|2631.01|2616.21|16
1737493920000|2025-01-21 21:12:00|2631.95|2617.15|2632.85|2618.05|2633.78|2618.98|2631.9|2617.1|29
1737493930000|2025-01-21 21:12:10|2632.84|2618.04|2633.84|2619.04|2633.85|2619.05|2632.7|2617.9|21
1737493940000|2025-01-21 21:12:20|2633.05|2618.25|2632.75|2617.95|2633.36|2618.56|2631.79|2616.99|26
1737493950000|2025-01-21 21:12:30|2632.73|2617.93|2632.96|2618.16|2633|2618.2|2632.73|2617.93|28
1737493960000|2025-01-21 21:12:40|2632.9|2618.1|2632.85|2618.05|2632.99|2618.19|2632.8|2618|19
1737493970000|2025-01-21 21:12:50|2632.93|2618.13|2633.81|2619.01|2633.81|2619.01|2632.9|2618.1|8
1737493980000|2025-01-21 21:13:00|2633.95|2619.15|2634.85|2620.05|2634.85|2620.05|2633.9|2619.1|10
1737493990000|2025-01-21 21:13:10|2634.9|2620.1|2634.9|2620.1|2635.82|2621.02|2634.55|2619.75|24
1737494000000|2025-01-21 21:13:20|2634.95|2620.15|2634.79|2619.99|2635.8|2621|2634.7|2619.9|30
1737494010000|2025-01-21 21:13:30|2634.84|2620.04|2635.88|2621.08|2636.15|2621.35|2634.75|2619.95|20
1737494020000|2025-01-21 21:13:40|2635.9|2621.1|2634.88|2620.08|2635.95|2621.15|2634.79|2619.99|24
1737494030000|2025-01-21 21:13:50|2634.93|2620.13|2634.8|2620|2634.93|2620.13|2634.77|2619.97|23
1737494040000|2025-01-21 21:14:00|2634.83|2620.03|2633.93|2619.13|2634.83|2620.03|2633.9|2619.1|7
1737494050000|2025-01-21 21:14:10|2633.97|2619.17|2632.9|2618.1|2633.97|2619.17|2632.9|2618.1|14
1737494060000|2025-01-21 21:14:20|2632.85|2618.05|2632.7|2617.9|2632.9|2618.1|2632.65|2617.85|16
1737494070000|2025-01-21 21:14:30|2632.6|2617.8|2632.8|2618|2632.9|2618.1|2632.6|2617.8|14
1737494080000|2025-01-21 21:14:40|2632.83|2618.03|2632.97|2618.17|2632.97|2618.17|2632.75|2617.95|6
1737494090000|2025-01-21 21:14:50|2633.2|2618.4|2634|2619.2|2634.05|2619.25|2633.2|2618.4|21
1737494100000|2025-01-21 21:15:00|2633.96|2619.16|2634.97|2620.17|2636.8|2622|2633.9|2619.1|27
1737494110000|2025-01-21 21:15:10|2634.95|2620.15|2637.95|2623.15|2637.95|2623.15|2634.9|2620.1|19
1737494120000|2025-01-21 21:15:20|2637.9|2623.1|2637.1|2622.3|2638|2623.2|2636.9|2622.1|22
1737494130000|2025-01-21 21:15:30|2637.05|2622.25|2637.93|2623.13|2638|2623.2|2636.9|2622.1|13
1737494140000|2025-01-21 21:15:40|2637.9|2623.1|2638.83|2624.03|2638.95|2624.15|2637.9|2623.1|20
1737494150000|2025-01-21 21:15:50|2638.8|2624|2638.85|2624.05|2638.9|2624.1|2638.2|2623.4|14
1737494160000|2025-01-21 21:16:00|2638.86|2624.06|2638.95|2624.15|2639.02|2624.22|2638.85|2624.05|11
1737494170000|2025-01-21 21:16:10|2639|2624.2|2641.78|2626.98|2641.8|2627|2638.95|2624.15|22
1737494180000|2025-01-21 21:16:20|2641.8|2627|2641.97|2627.17|2642|2627.2|2641.7|2626.9|17
1737494190000|2025-01-21 21:16:30|2642.55|2627.75|2641.85|2627.05|2642.55|2627.75|2641.8|2627|19
1737494200000|2025-01-21 21:16:40|2641.95|2627.15|2642.9|2628.1|2642.9|2628.1|2641.95|2627.15|6
1737494210000|2025-01-21 21:16:50|2643.4|2628.6|2643.82|2629.02|2643.88|2629.08|2643.32|2628.52|6
1737494220000|2025-01-21 21:17:00|2643.4|2628.6|2641.95|2627.15|2643.65|2628.85|2641.95|2627.15|12
1737494230000|2025-01-21 21:17:10|2641.9|2627.1|2642.9|2628.1|2642.9|2628.1|2641.9|2627.1|21
1737494250000|2025-01-21 21:17:30|2642.76|2627.96|2643.6|2628.8|2643.65|2628.85|2642.15|2627.35|10
1737494260000|2025-01-21 21:17:40|2643.55|2628.75|2643.9|2629.1|2643.9|2629.1|2643.14|2628.34|9
1737494270000|2025-01-21 21:17:50|2643.4|2628.6|2638.85|2624.05|2643.9|2629.1|2638.85|2624.05|25
1737494280000|2025-01-21 21:18:00|2638.57|2623.77|2635.84|2621.04|2638.57|2623.77|2635.05|2620.25|36
1737494290000|2025-01-21 21:18:10|2635.75|2620.95|2636.85|2622.05|2637.95|2623.15|2635.5|2620.7|32
1737494300000|2025-01-21 21:18:20|2636.88|2622.08|2637.85|2623.05|2638.25|2623.45|2636.88|2622.08|26
1737494310000|2025-01-21 21:18:30|2637.83|2623.03|2634.83|2620.03|2637.83|2623.03|2634.3|2619.5|34
1737494320000|2025-01-21 21:18:40|2634.88|2620.08|2635.9|2621.1|2637.95|2623.15|2634.88|2620.08|32
1737494330000|2025-01-21 21:18:50|2635.8|2621|2634.8|2620|2635.93|2621.13|2634.65|2619.85|30
1737494340000|2025-01-21 21:19:00|2634.65|2619.85|2633.97|2619.17|2634.65|2619.85|2632.8|2618|23
1737494350000|2025-01-21 21:19:10|2633.98|2619.18|2633.55|2618.75|2634.2|2619.4|2631.95|2617.15|37
1737494360000|2025-01-21 21:19:20|2633.6|2618.8|2635.55|2620.75|2636.75|2621.95|2633.6|2618.8|25
1737494370000|2025-01-21 21:19:30|2635|2620.2|2636.1|2621.3|2636.1|2621.3|2634.9|2620.1|37
1737494380000|2025-01-21 21:19:40|2636.15|2621.35|2635.85|2621.05|2636.15|2621.35|2633.95|2619.15|29
1737494390000|2025-01-21 21:19:50|2635.93|2621.13|2635.95|2621.15|2636.65|2621.85|2635.5|2620.7|33
1737494400000|2025-01-21 21:20:00|2635.9|2621.1|2634.2|2619.4|2637.05|2622.25|2634.2|2619.4|38
1737494410000|2025-01-21 21:20:10|2634.5|2619.7|2634.05|2619.25|2634.5|2619.7|2632.95|2618.15|31
1737494420000|2025-01-21 21:20:20|2634.1|2619.3|2633.67|2618.87|2634.1|2619.3|2633|2618.2|28
1737494430000|2025-01-21 21:20:30|2633.6|2618.8|2631.94|2617.14|2633.77|2618.97|2631.9|2617.1|23
1737494440000|2025-01-21 21:20:40|2631.9|2617.1|2631.75|2616.95|2631.95|2617.15|2631.73|2616.93|19
1737494450000|2025-01-21 21:20:50|2630.99|2616.19|2631.28|2616.48|2631.8|2617|2630.84|2616.04|24
1737494460000|2025-01-21 21:21:00|2631.3|2616.5|2628.79|2613.99|2631.83|2617.03|2628.75|2613.95|33
1737494470000|2025-01-21 21:21:10|2628.9|2614.1|2628.85|2614.05|2629.85|2615.05|2628.79|2613.99|33
1737494480000|2025-01-21 21:21:20|2627.9|2613.1|2626.83|2612.03|2627.9|2613.1|2626.79|2611.99|34
1737494490000|2025-01-21 21:21:30|2626.81|2612.01|2626.1|2611.3|2627.83|2613.03|2626.1|2611.3|27
1737494500000|2025-01-21 21:21:40|2625.65|2610.85|2622.77|2607.97|2625.94|2611.14|2622.7|2607.9|33
1737494510000|2025-01-21 21:21:50|2622.85|2608.05|2622|2607.2|2622.93|2608.13|2622|2607.2|22
1737494520000|2025-01-21 21:22:00|2622.05|2607.25|2622.77|2607.97|2622.95|2608.15|2621.96|2607.16|30
1737494530000|2025-01-21 21:22:10|2622.83|2608.03|2626.88|2612.08|2626.88|2612.08|2622.01|2607.21|33
1737494540000|2025-01-21 21:22:20|2626.85|2612.05|2625.93|2611.13|2626.88|2612.08|2625.88|2611.08|11
1737494550000|2025-01-21 21:22:30|2625.95|2611.15|2625.98|2611.18|2626.88|2612.08|2625.7|2610.9|26
1737494560000|2025-01-21 21:22:40|2625.95|2611.15|2627|2612.2|2627.85|2613.05|2625.88|2611.08|28
1737494570000|2025-01-21 21:22:50|2626.99|2612.19|2624.93|2610.13|2627.01|2612.21|2624.88|2610.08|33
1737494580000|2025-01-21 21:23:00|2624.96|2610.16|2623.9|2609.1|2624.96|2610.16|2623.2|2608.4|23
1737494590000|2025-01-21 21:23:10|2623.85|2609.05|2623.8|2609|2624|2609.2|2623.7|2608.9|23
1737494600000|2025-01-21 21:23:20|2623.2|2608.4|2623.55|2608.75|2624.75|2609.95|2622.3|2607.5|27
1737494610000|2025-01-21 21:23:30|2623.5|2608.7|2624.95|2610.15|2624.98|2610.18|2623.25|2608.45|28
1737494620000|2025-01-21 21:23:40|2624.97|2610.17|2624.9|2610.1|2624.98|2610.18|2624.1|2609.3|25
1737494630000|2025-01-21 21:23:50|2624.7|2609.9|2625.98|2611.18|2626|2611.2|2624.65|2609.85|30
1737494640000|2025-01-21 21:24:00|2625.95|2611.15|2625.05|2610.25|2625.99|2611.19|2625.05|2610.25|15
1737494650000|2025-01-21 21:24:10|2625|2610.2|2625.88|2611.08|2625.92|2611.12|2625|2610.2|25
1737494660000|2025-01-21 21:24:20|2625.9|2611.1|2624.65|2609.85|2625.9|2611.1|2624.65|2609.85|26
1737494670000|2025-01-21 21:24:30|2624.05|2609.25|2623.65|2608.85|2624.05|2609.25|2623.15|2608.35|18
1737494680000|2025-01-21 21:24:40|2623.8|2609|2624|2609.2|2624|2609.2|2623.8|2609|4
1737494690000|2025-01-21 21:24:50|2623.97|2609.17|2623.87|2609.07|2623.97|2609.17|2623.05|2608.25|26
1737494700000|2025-01-21 21:25:00|2623.79|2608.99|2625.93|2611.13|2626|2611.2|2623.15|2608.35|33
1737494710000|2025-01-21 21:25:10|2625.84|2611.04|2625.8|2611|2625.9|2611.1|2624.9|2610.1|25
1737494720000|2025-01-21 21:25:20|2625.9|2611.1|2626.65|2611.85|2626.65|2611.85|2625.8|2611|7
1737494730000|2025-01-21 21:25:30|2626.9|2612.1|2626.88|2612.08|2627.75|2612.95|2626.55|2611.75|16
1737494740000|2025-01-21 21:25:40|2626.85|2612.05|2626.93|2612.13|2626.93|2612.13|2626.5|2611.7|33
1737494750000|2025-01-21 21:25:50|2626.95|2612.15|2624.77|2609.97|2626.95|2612.15|2624.15|2609.35|29
1737494760000|2025-01-21 21:26:00|2624.62|2609.82|2624.74|2609.94|2624.95|2610.15|2624.15|2609.35|33
1737494770000|2025-01-21 21:26:10|2624.79|2609.99|2625.81|2611.01|2625.85|2611.05|2624.55|2609.75|33
1737494780000|2025-01-21 21:26:20|2625.88|2611.08|2623.81|2609.01|2625.9|2611.1|2623.45|2608.65|32
1737494790000|2025-01-21 21:26:30|2623.84|2609.04|2625.84|2611.04|2625.9|2611.1|2623.7|2608.9|28
1737494800000|2025-01-21 21:26:40|2625.88|2611.08|2627.77|2612.97|2627.79|2612.99|2625.88|2611.08|18
1737494810000|2025-01-21 21:26:50|2627.79|2612.99|2626.63|2611.83|2627.9|2613.1|2626.55|2611.75|21
1737494820000|2025-01-21 21:27:00|2626.53|2611.73|2627.81|2613.01|2628|2613.2|2626.53|2611.73|23
1737494830000|2025-01-21 21:27:10|2627.28|2612.48|2626.81|2612.01|2627.28|2612.48|2626.5|2611.7|23
1737494840000|2025-01-21 21:27:20|2626.79|2611.99|2625.99|2611.19|2626.9|2612.1|2625.84|2611.04|24
1737494850000|2025-01-21 21:27:30|2625.95|2611.15|2625.81|2611.01|2625.95|2611.15|2625.45|2610.65|26
1737494860000|2025-01-21 21:27:40|2625.79|2610.99|2625.91|2611.11|2625.95|2611.15|2625.55|2610.75|20
1737494870000|2025-01-21 21:27:50|2625.7|2610.9|2625.4|2610.6|2625.9|2611.1|2624.97|2610.17|21
1737494880000|2025-01-21 21:28:00|2625.55|2610.75|2623.55|2608.75|2625.55|2610.75|2623.55|2608.75|24
1737494890000|2025-01-21 21:28:10|2623.65|2608.85|2624.83|2610.03|2624.9|2610.1|2623.65|2608.85|23
1737494900000|2025-01-21 21:28:20|2624.88|2610.08|2625.88|2611.08|2625.88|2611.08|2624.88|2610.08|18
1737494910000|2025-01-21 21:28:30|2625.83|2611.03|2626.25|2611.45|2626.3|2611.5|2625.79|2610.99|19
1737494920000|2025-01-21 21:28:40|2626.3|2611.5|2628.03|2613.23|2628.03|2613.23|2626.25|2611.45|27
1737494930000|2025-01-21 21:28:50|2628.05|2613.25|2629.5|2614.7|2629.95|2615.15|2628.05|2613.25|32
1737494940000|2025-01-21 21:29:00|2629.05|2614.25|2631.98|2617.18|2631.98|2617.18|2629.05|2614.25|22
1737494950000|2025-01-21 21:29:10|2631.99|2617.19|2632.86|2618.06|2633|2618.2|2631.95|2617.15|31
1737494960000|2025-01-21 21:29:20|2632.88|2618.08|2633|2618.2|2633.3|2618.5|2632.88|2618.08|10
1737494970000|2025-01-21 21:29:30|2633.15|2618.35|2634.9|2620.1|2634.9|2620.1|2633.1|2618.3|7
1737494980000|2025-01-21 21:29:40|2634.75|2619.95|2633.68|2618.88|2634.75|2619.95|2633.68|2618.88|12
1737494990000|2025-01-21 21:29:50|2633.58|2618.78|2632.81|2618.01|2633.85|2619.05|2632.7|2617.9|24
1737495000000|2025-01-21 21:30:00|2632.7|2617.9|2635.65|2620.85|2635.9|2621.1|2631.86|2617.06|27
1737495010000|2025-01-21 21:30:10|2635.81|2621.01|2637.83|2623.03|2637.83|2623.03|2635.81|2621.01|16
1737495020000|2025-01-21 21:30:20|2637.65|2622.85|2637.18|2622.38|2637.79|2622.99|2636.28|2621.48|22
1737495030000|2025-01-21 21:30:30|2637|2622.2|2633.93|2619.13|2637|2622.2|2633.85|2619.05|24
1737495040000|2025-01-21 21:30:40|2633.96|2619.16|2633.79|2618.99|2634.02|2619.22|2632.6|2617.8|26
1737495050000|2025-01-21 21:30:50|2633.81|2619.01|2632.81|2618.01|2633.84|2619.04|2632.7|2617.9|22
1737495060000|2025-01-21 21:31:00|2632.79|2617.99|2635.05|2620.25|2636.15|2621.35|2632.79|2617.99|30
1737495070000|2025-01-21 21:31:10|2634.88|2620.08|2632.9|2618.1|2634.9|2620.1|2632.82|2618.02|31
1737495080000|2025-01-21 21:31:20|2632.88|2618.08|2633.8|2619|2633.85|2619.05|2632.25|2617.45|25
1737495090000|2025-01-21 21:31:30|2633.84|2619.04|2633.9|2619.1|2633.9|2619.1|2632.95|2618.15|30
1737495100000|2025-01-21 21:31:40|2633.84|2619.04|2634.9|2620.1|2634.9|2620.1|2632.75|2617.95|31
1737495110000|2025-01-21 21:31:50|2635.01|2620.21|2635.71|2620.91|2635.86|2621.06|2634.55|2619.75|24
1737495120000|2025-01-21 21:32:00|2635.81|2621.01|2636.7|2621.9|2637.55|2622.75|2635.15|2620.35|30
1737495130000|2025-01-21 21:32:10|2636.4|2621.6|2637.83|2623.03|2637.9|2623.1|2635.83|2621.03|30
1737495140000|2025-01-21 21:32:20|2637.95|2623.15|2639.3|2624.5|2639.3|2624.5|2637.95|2623.15|12
1737495150000|2025-01-21 21:32:30|2638.97|2624.17|2638.95|2624.15|2639.3|2624.5|2638.81|2624.01|17
1737495160000|2025-01-21 21:32:40|2639.55|2624.75|2640.9|2626.1|2641.05|2626.25|2639.55|2624.75|19
1737495170000|2025-01-21 21:32:50|2640.84|2626.04|2641.79|2626.99|2642.18|2627.38|2640.84|2626.04|33
1737495180000|2025-01-21 21:33:00|2641.81|2627.01|2642.9|2628.1|2642.9|2628.1|2641.81|2627.01|10
1737495190000|2025-01-21 21:33:10|2643|2628.2|2643.73|2628.93|2643.9|2629.1|2643|2628.2|11
1737495200000|2025-01-21 21:33:20|2643.27|2628.47|2643.79|2628.99|2643.97|2629.17|2642.67|2627.87|28
1737495210000|2025-01-21 21:33:30|2643.77|2628.97|2643.84|2629.04|2643.9|2629.1|2642.86|2628.06|26
1737495220000|2025-01-21 21:33:40|2643.01|2628.21|2643.79|2628.99|2643.9|2629.1|2642.9|2628.1|24
1737495230000|2025-01-21 21:33:50|2643.65|2628.85|2644.25|2629.45|2644.3|2629.5|2643.65|2628.85|5
1737495240000|2025-01-21 21:34:00|2644.3|2629.5|2643.9|2629.1|2644.3|2629.5|2643.7|2628.9|24
1737495250000|2025-01-21 21:34:10|2643.88|2629.08|2644.9|2630.1|2644.9|2630.1|2643.88|2629.08|10
1737495260000|2025-01-21 21:34:20|2645.3|2630.5|2646|2631.2|2646.05|2631.25|2644.9|2630.1|11
1737495270000|2025-01-21 21:34:30|2645.75|2630.95|2645.65|2630.85|2646|2631.2|2644.15|2629.35|33
1737495280000|2025-01-21 21:34:40|2645.81|2631.01|2644.88|2630.08|2645.9|2631.1|2644.7|2629.9|19
1737495290000|2025-01-21 21:34:50|2644.98|2630.18|2645.4|2630.6|2645.95|2631.15|2644.8|2630|24
1737495300000|2025-01-21 21:35:00|2645.83|2631.03|2645.86|2631.06|2645.9|2631.1|2644.81|2630.01|26
1737495310000|2025-01-21 21:35:10|2645.93|2631.13|2646.97|2632.17|2648.7|2633.9|2645.93|2631.13|35
1737495320000|2025-01-21 21:35:20|2647.25|2632.45|2646.95|2632.15|2647.82|2633.02|2646.86|2632.06|18
1737495330000|2025-01-21 21:35:30|2646.9|2632.1|2648.15|2633.35|2648.5|2633.7|2646.85|2632.05|30
1737495340000|2025-01-21 21:35:40|2648.22|2633.42|2647.79|2632.99|2648.22|2633.42|2647.75|2632.95|24
1737495350000|2025-01-21 21:35:50|2647.55|2632.75|2647.51|2632.71|2647.9|2633.1|2647|2632.2|26
1737495360000|2025-01-21 21:36:00|2647.05|2632.25|2647.79|2632.99|2648.9|2634.1|2646.84|2632.04|24
1737495370000|2025-01-21 21:36:10|2647.77|2632.97|2647.85|2633.05|2647.85|2633.05|2647.69|2632.89|20
1737495380000|2025-01-21 21:36:20|2647.7|2632.9|2644.35|2629.55|2647.7|2632.9|2644.35|2629.55|14
1737495390000|2025-01-21 21:36:30|2644.45|2629.65|2643.9|2629.1|2644.6|2629.8|2643.86|2629.06|12
1737495400000|2025-01-21 21:36:40|2643.88|2629.08|2643.84|2629.04|2643.9|2629.1|2642.9|2628.1|17
1737495410000|2025-01-21 21:36:50|2643.8|2629|2642.83|2628.03|2643.8|2629|2642.25|2627.45|14
1737495420000|2025-01-21 21:37:00|2642.86|2628.06|2642.8|2628|2642.88|2628.08|2641.11|2626.31|25
1737495430000|2025-01-21 21:37:10|2642.88|2628.08|2641.88|2627.08|2643.87|2629.07|2641.69|2626.89|27
1737495440000|2025-01-21 21:37:20|2642.8|2628|2642.88|2628.08|2642.88|2628.08|2642.8|2628|5
1737495450000|2025-01-21 21:37:30|2643.26|2628.46|2643.64|2628.84|2643.99|2629.19|2643.26|2628.46|17
1737495460000|2025-01-21 21:37:40|2643.83|2629.03|2641.53|2626.73|2644.01|2629.21|2641.53|2626.73|20
1737495470000|2025-01-21 21:37:50|2641.3|2626.5|2641.78|2626.98|2641.9|2627.1|2640.9|2626.1|14
1737495480000|2025-01-21 21:38:00|2641.93|2627.13|2639.84|2625.04|2641.95|2627.15|2639.5|2624.7|30
1737495490000|2025-01-21 21:38:10|2639.95|2625.15|2640.1|2625.3|2640.67|2625.87|2639.83|2625.03|22
1737495500000|2025-01-21 21:38:20|2640.83|2626.03|2640.9|2626.1|2641.1|2626.3|2640.69|2625.89|24
1737495510000|2025-01-21 21:38:30|2640.86|2626.06|2639.99|2625.19|2640.86|2626.06|2639.99|2625.19|15
1737495520000|2025-01-21 21:38:40|2639.95|2625.15|2640.51|2625.71|2640.9|2626.1|2639.95|2625.15|14
1737495530000|2025-01-21 21:38:50|2639.9|2625.1|2639.9|2625.1|2640.05|2625.25|2639.65|2624.85|13
1737495540000|2025-01-21 21:39:00|2640.1|2625.3|2638.14|2623.34|2640.2|2625.4|2638.14|2623.34|31
1737495550000|2025-01-21 21:39:10|2638.7|2623.9|2637.93|2623.13|2638.85|2624.05|2637.75|2622.95|22
1737495560000|2025-01-21 21:39:20|2637.88|2623.08|2637.77|2622.97|2637.93|2623.13|2637.2|2622.4|25
1737495570000|2025-01-21 21:39:30|2637.79|2622.99|2637.9|2623.1|2637.93|2623.13|2637.79|2622.99|4
1737495580000|2025-01-21 21:39:40|2637.81|2623.01|2635.86|2621.06|2637.81|2623.01|2635.86|2621.06|7
1737495590000|2025-01-21 21:39:50|2635.83|2621.03|2635.01|2620.21|2635.86|2621.06|2635.01|2620.21|19
1737495600000|2025-01-21 21:40:00|2634.9|2620.1|2634.45|2619.65|2634.9|2620.1|2634.3|2619.5|19
1737495610000|2025-01-21 21:40:10|2634.4|2619.6|2634.16|2619.36|2634.75|2619.95|2633.95|2619.15|23
1737495620000|2025-01-21 21:40:20|2634.18|2619.38|2634.35|2619.55|2634.35|2619.55|2634|2619.2|20
1737495630000|2025-01-21 21:40:30|2634.7|2619.9|2632.5|2617.7|2634.75|2619.95|2632.5|2617.7|32
1737495640000|2025-01-21 21:40:40|2632.75|2617.95|2633.69|2618.89|2633.9|2619.1|2631.65|2616.85|35
1737495650000|2025-01-21 21:40:50|2633.79|2618.99|2633.75|2618.95|2634.1|2619.3|2633.35|2618.55|22
1737495660000|2025-01-21 21:41:00|2633.8|2619|2634.35|2619.55|2634.45|2619.65|2633.65|2618.85|27
1737495670000|2025-01-21 21:41:10|2633.9|2619.1|2634.6|2619.8|2635.4|2620.6|2633.65|2618.85|34
1737495680000|2025-01-21 21:41:20|2634.7|2619.9|2632.84|2618.04|2634.85|2620.05|2632.6|2617.8|28
1737495690000|2025-01-21 21:41:30|2632.86|2618.06|2632.85|2618.05|2633.55|2618.75|2632.65|2617.85|17
1737495700000|2025-01-21 21:41:40|2632.81|2618.01|2632.79|2617.99|2633.7|2618.9|2632.79|2617.99|18
1737495710000|2025-01-21 21:41:50|2632.81|2618.01|2633.65|2618.85|2633.75|2618.95|2632.79|2617.99|19
1737495720000|2025-01-21 21:42:00|2633.79|2618.99|2632.05|2617.25|2633.81|2619.01|2631.9|2617.1|24
1737495730000|2025-01-21 21:42:10|2632.27|2617.47|2633.55|2618.75|2633.93|2619.13|2632.09|2617.29|31
1737495740000|2025-01-21 21:42:20|2633.8|2619|2634.2|2619.4|2634.2|2619.4|2633.7|2618.9|20
1737495750000|2025-01-21 21:42:30|2634.7|2619.9|2636.58|2621.78|2636.58|2621.78|2634.7|2619.9|28
1737495760000|2025-01-21 21:42:40|2636.63|2621.83|2634.64|2619.84|2636.85|2622.05|2634.56|2619.76|22
1737495770000|2025-01-21 21:42:50|2634.63|2619.83|2635.95|2621.15|2636.3|2621.5|2634.63|2619.83|23
1737495780000|2025-01-21 21:43:00|2635.97|2621.17|2634.86|2620.06|2636.84|2622.04|2634.76|2619.96|34
1737495790000|2025-01-21 21:43:10|2634.87|2620.07|2635.57|2620.77|2635.84|2621.04|2634.86|2620.06|27
1737495800000|2025-01-21 21:43:20|2635.6|2620.8|2638.1|2623.3|2638.1|2623.3|2635.6|2620.8|32
1737495810000|2025-01-21 21:43:30|2637.8|2623|2636.8|2622|2637.9|2623.1|2636.45|2621.65|18
1737495820000|2025-01-21 21:43:40|2636.3|2621.5|2636.45|2621.65|2636.45|2621.65|2635.9|2621.1|8
1737495830000|2025-01-21 21:43:50|2636.74|2621.94|2636.88|2622.08|2636.9|2622.1|2636.55|2621.75|11
1737495840000|2025-01-21 21:44:00|2636.9|2622.1|2635.84|2621.04|2636.9|2622.1|2635.84|2621.04|25
1737495850000|2025-01-21 21:44:10|2635.9|2621.1|2637.63|2622.83|2637.63|2622.83|2635.77|2620.97|25
1737495860000|2025-01-21 21:44:20|2637.94|2623.14|2638.79|2623.99|2639.05|2624.25|2637.88|2623.08|31
1737495870000|2025-01-21 21:44:30|2638.88|2624.08|2638.99|2624.19|2639.3|2624.5|2638.8|2624|22
1737495880000|2025-01-21 21:44:40|2638.9|2624.1|2638.86|2624.06|2639.45|2624.65|2638.8|2624|25
1737495890000|2025-01-21 21:44:50|2638.85|2624.05|2637.9|2623.1|2638.85|2624.05|2637.6|2622.8|19
1737495900000|2025-01-21 21:45:00|2637.96|2623.16|2637.9|2623.1|2638.9|2624.1|2637.63|2622.83|27
1737495910000|2025-01-21 21:45:10|2637.84|2623.04|2635.85|2621.05|2637.84|2623.04|2634.9|2620.1|33
1737495920000|2025-01-21 21:45:20|2635.88|2621.08|2636.75|2621.95|2636.9|2622.1|2635.81|2621.01|30
1737495930000|2025-01-21 21:45:30|2636.88|2622.08|2638.4|2623.6|2638.84|2624.04|2636.88|2622.08|31
1737495940000|2025-01-21 21:45:40|2638.81|2624.01|2640.8|2626|2640.83|2626.03|2638.79|2623.99|25
1737495950000|2025-01-21 21:45:50|2640.7|2625.9|2640.9|2626.1|2640.9|2626.1|2639.61|2624.81|26
1737495960000|2025-01-21 21:46:00|2641.4|2626.6|2641.88|2627.08|2642.25|2627.45|2640.86|2626.06|16
1737495970000|2025-01-21 21:46:10|2641.89|2627.09|2643.35|2628.55|2643.79|2628.99|2641.65|2626.85|25
1737495980000|2025-01-21 21:46:20|2643.63|2628.83|2644.94|2630.14|2644.95|2630.15|2643.63|2628.83|19
1737495990000|2025-01-21 21:46:30|2644.93|2630.13|2642.83|2628.03|2644.93|2630.13|2642.7|2627.9|25
1737496000000|2025-01-21 21:46:40|2642.8|2628|2640.35|2625.55|2642.8|2628|2640.35|2625.55|26
1737496010000|2025-01-21 21:46:50|2639.98|2625.18|2638.15|2623.35|2639.98|2625.18|2638.15|2623.35|26
1737496020000|2025-01-21 21:47:00|2638.21|2623.41|2636|2621.2|2638.21|2623.41|2635.8|2621|31
1737496030000|2025-01-21 21:47:10|2636.2|2621.4|2638.35|2623.55|2638.45|2623.65|2635.75|2620.95|28
1737496040000|2025-01-21 21:47:20|2638.34|2623.54|2637.8|2623|2638.4|2623.6|2637.4|2622.6|28
1737496050000|2025-01-21 21:47:30|2637.79|2622.99|2637.1|2622.3|2637.85|2623.05|2635.95|2621.15|30
1737496060000|2025-01-21 21:47:40|2637.13|2622.33|2637.7|2622.9|2638.74|2623.94|2637.1|2622.3|27
1737496070000|2025-01-21 21:47:50|2637.6|2622.8|2640|2625.2|2640.25|2625.45|2637.54|2622.74|37
1737496080000|2025-01-21 21:48:00|2639.85|2625.05|2642.03|2627.23|2642.18|2627.38|2639.85|2625.05|33
1737496090000|2025-01-21 21:48:10|2642.4|2627.6|2640.71|2625.91|2642.85|2628.05|2640.71|2625.91|33
1737496100000|2025-01-21 21:48:20|2640.6|2625.8|2639.9|2625.1|2642.1|2627.3|2639.88|2625.08|36
1737496110000|2025-01-21 21:48:30|2639.88|2625.08|2634.8|2620|2639.88|2625.08|2634.8|2620|36
1737496120000|2025-01-21 21:48:40|2634.9|2620.1|2633.85|2619.05|2634.96|2620.16|2632.85|2618.05|32
1737496130000|2025-01-21 21:48:50|2633.9|2619.1|2633.84|2619.04|2633.93|2619.13|2633.15|2618.35|27
1737496140000|2025-01-21 21:49:00|2633.93|2619.13|2636.85|2622.05|2636.85|2622.05|2633.93|2619.13|29
1737496150000|2025-01-21 21:49:10|2636.8|2622|2640.8|2626|2640.85|2626.05|2636.77|2621.97|23
1737496160000|2025-01-21 21:49:20|2640.85|2626.05|2641.9|2627.1|2641.9|2627.1|2640.55|2625.75|28
1737496170000|2025-01-21 21:49:30|2641.85|2627.05|2640.55|2625.75|2641.85|2627.05|2640.2|2625.4|7
1737496180000|2025-01-21 21:49:40|2640.9|2626.1|2640.85|2626.05|2640.9|2626.1|2640.85|2626.05|2
1737496190000|2025-01-21 21:49:50|2640.8|2626|2640.83|2626.03|2640.9|2626.1|2640.7|2625.9|13
1737496200000|2025-01-21 21:50:00|2641.15|2626.35|2648.25|2633.45|2648.25|2633.45|2641.15|2626.35|34
1737496210000|2025-01-21 21:50:10|2648.27|2633.47|2649.85|2635.05|2649.9|2635.1|2648.27|2633.47|14
1737496220000|2025-01-21 21:50:20|2649.9|2635.1|2649.7|2634.9|2650.92|2636.12|2649.16|2634.36|19
1737496230000|2025-01-21 21:50:30|2649.65|2634.85|2650.11|2635.31|2650.2|2635.4|2649.65|2634.85|21
1737496240000|2025-01-21 21:50:40|2650.18|2635.38|2651.6|2636.8|2651.62|2636.82|2650.15|2635.35|21
1737496250000|2025-01-21 21:50:50|2651.65|2636.85|2649.4|2634.6|2651.65|2636.85|2649.4|2634.6|24
1737496260000|2025-01-21 21:51:00|2649.15|2634.35|2648.9|2634.1|2649.9|2635.1|2648.85|2634.05|25
1737496270000|2025-01-21 21:51:10|2648.83|2634.03|2649.9|2635.1|2649.9|2635.1|2648.28|2633.48|32
1737496280000|2025-01-21 21:51:20|2649.8|2635|2649.45|2634.65|2649.9|2635.1|2648.9|2634.1|17
1737496290000|2025-01-21 21:51:30|2649.75|2634.95|2648.9|2634.1|2649.75|2634.95|2648.5|2633.7|30
1737496300000|2025-01-21 21:51:40|2648.7|2633.9|2649.85|2635.05|2650.62|2635.82|2648.14|2633.34|21
1737496310000|2025-01-21 21:51:50|2649.9|2635.1|2651.52|2636.72|2651.56|2636.76|2649.9|2635.1|20
1737496320000|2025-01-21 21:52:00|2651.55|2636.75|2652.97|2638.17|2653.1|2638.3|2650.82|2636.02|23
1737496330000|2025-01-21 21:52:10|2652.09|2637.29|2650.1|2635.3|2652.09|2637.29|2649.78|2634.98|30
1737496340000|2025-01-21 21:52:20|2650.05|2635.25|2650.99|2636.19|2651|2636.2|2649.8|2635|26
1737496350000|2025-01-21 21:52:30|2651.03|2636.23|2650.9|2636.1|2651.98|2637.18|2650.9|2636.1|20
1737496360000|2025-01-21 21:52:40|2651.05|2636.25|2651.55|2636.75|2651.55|2636.75|2651.05|2636.25|10
1737496370000|2025-01-21 21:52:50|2651.9|2637.1|2651.6|2636.8|2651.9|2637.1|2651.5|2636.7|7
1737496380000|2025-01-21 21:53:00|2651.55|2636.75|2649.9|2635.1|2651.55|2636.75|2649.9|2635.1|14
1737496390000|2025-01-21 21:53:10|2649.82|2635.02|2650.88|2636.08|2651.05|2636.25|2649.75|2634.95|23
1737496400000|2025-01-21 21:53:20|2650.9|2636.1|2654.3|2639.5|2654.45|2639.65|2650.9|2636.1|18
1737496410000|2025-01-21 21:53:30|2654.75|2639.95|2654.95|2640.15|2655.65|2640.85|2654.7|2639.9|11
1737496420000|2025-01-21 21:53:40|2654.99|2640.19|2655.67|2640.87|2655.67|2640.87|2654.99|2640.19|17
1737496430000|2025-01-21 21:53:50|2655.66|2640.86|2656.8|2642|2656.9|2642.1|2655.15|2640.35|34
1737496440000|2025-01-21 21:54:00|2656.74|2641.94|2655.88|2641.08|2656.74|2641.94|2655.8|2641|11
1737496450000|2025-01-21 21:54:10|2655.86|2641.06|2656.57|2641.77|2656.9|2642.1|2655.68|2640.88|30
1737496460000|2025-01-21 21:54:20|2656.62|2641.82|2657.8|2643|2657.9|2643.1|2656.3|2641.5|26
1737496470000|2025-01-21 21:54:30|2657.79|2642.99|2657.9|2643.1|2658.2|2643.4|2657.65|2642.85|25
1737496480000|2025-01-21 21:54:40|2657.15|2642.35|2656.75|2641.95|2657.9|2643.1|2656.7|2641.9|30
1737496490000|2025-01-21 21:54:50|2656.7|2641.9|2654.2|2639.4|2656.75|2641.95|2653.75|2638.95|30
1737496500000|2025-01-21 21:55:00|2654.15|2639.35|2653.86|2639.06|2654.55|2639.75|2653.51|2638.71|29
1737496510000|2025-01-21 21:55:10|2653.93|2639.13|2653.89|2639.09|2653.98|2639.18|2653.86|2639.06|18
1737496520000|2025-01-21 21:55:20|2653.88|2639.08|2655.83|2641.03|2655.9|2641.1|2653.88|2639.08|15
1737496530000|2025-01-21 21:55:30|2655.86|2641.06|2655.85|2641.05|2656.54|2641.74|2655.63|2640.83|20
1737496540000|2025-01-21 21:55:40|2655.9|2641.1|2656.8|2642|2656.86|2642.06|2655.88|2641.08|26
1737496550000|2025-01-21 21:55:50|2656.74|2641.94|2658.1|2643.3|2658.6|2643.8|2656.74|2641.94|33
1737496560000|2025-01-21 21:56:00|2657.9|2643.1|2652.95|2638.15|2657.9|2643.1|2651.2|2636.4|38
1737496570000|2025-01-21 21:56:10|2652.9|2638.1|2653.9|2639.1|2653.98|2639.18|2652.6|2637.8|30
1737496580000|2025-01-21 21:56:20|2653.98|2639.18|2654.96|2640.16|2654.96|2640.16|2653.88|2639.08|22
1737496590000|2025-01-21 21:56:30|2654.9|2640.1|2656.69|2641.89|2656.69|2641.89|2654.9|2640.1|17
1737496600000|2025-01-21 21:56:40|2656.79|2641.99|2656.79|2641.99|2656.9|2642.1|2656.77|2641.97|16
1737496610000|2025-01-21 21:56:50|2656.75|2641.95|2657.53|2642.73|2657.53|2642.73|2656.35|2641.55|19
1737496620000|2025-01-21 21:57:00|2657.36|2642.56|2657.95|2643.15|2658|2643.2|2656.15|2641.35|29
1737496630000|2025-01-21 21:57:10|2657.9|2643.1|2658.83|2644.03|2658.9|2644.1|2657.75|2642.95|23
1737496640000|2025-01-21 21:57:20|2658.85|2644.05|2660.6|2645.8|2660.63|2645.83|2658.85|2644.05|16
1737496650000|2025-01-21 21:57:30|2660.1|2645.3|2660.84|2646.04|2660.84|2646.04|2659.95|2645.15|16
1737496660000|2025-01-21 21:57:40|2660.95|2646.15|2661.4|2646.6|2661.4|2646.6|2660.93|2646.13|4
1737496670000|2025-01-21 21:57:50|2661.75|2646.95|2663.2|2648.4|2663.2|2648.4|2661.75|2646.95|10
1737496680000|2025-01-21 21:58:00|2663.9|2649.1|2665.65|2650.85|2665.76|2650.96|2663.9|2649.1|12
1737496690000|2025-01-21 21:58:10|2665.68|2650.88|2668.53|2653.73|2668.53|2653.73|2665.2|2650.4|26
1737496700000|2025-01-21 21:58:20|2668.61|2653.81|2665|2650.2|2669.25|2654.45|2665|2650.2|27
1737496710000|2025-01-21 21:58:30|2664.33|2649.53|2665.03|2650.23|2666.8|2652|2663.71|2648.91|26
1737496720000|2025-01-21 21:58:40|2664.95|2650.15|2661.95|2647.15|2665.88|2651.08|2661.95|2647.15|34
1737496730000|2025-01-21 21:58:50|2662.03|2647.23|2661.49|2646.69|2662.86|2648.06|2661.49|2646.69|26
1737496740000|2025-01-21 21:59:00|2658.72|2643.92|2658|2643.2|2660.43|2645.63|2657.99|2643.19|30
1737496750000|2025-01-21 21:59:10|2657.9|2643.1|2658.87|2644.07|2659.15|2644.35|2657.85|2643.05|29
1737496760000|2025-01-21 21:59:20|2658.75|2643.95|2657.86|2643.06|2658.93|2644.13|2657.42|2642.62|18
1737496770000|2025-01-21 21:59:30|2657.88|2643.08|2657.6|2642.8|2658.03|2643.23|2657.43|2642.63|28
1737496780000|2025-01-21 21:59:40|2657.89|2643.09|2655.83|2641.03|2657.89|2643.09|2655.83|2641.03|31
1737496790000|2025-01-21 21:59:50|2655.84|2641.04|2656.19|2641.39|2656.19|2641.39|2655.83|2641.03|22
1737496800000|2025-01-21 22:00:00|2656.16|2641.36|2655.62|2640.82|2656.28|2641.48|2655.26|2640.46|26
1737496810000|2025-01-21 22:00:10|2655.63|2640.83|2654.39|2639.59|2656.2|2641.4|2654.39|2639.59|32
1737496820000|2025-01-21 22:00:20|2654.43|2639.63|2655|2640.2|2655.04|2640.24|2654.28|2639.48|25
1737496830000|2025-01-21 22:00:30|2655.03|2640.23|2654.29|2639.49|2655.6|2640.8|2654.29|2639.49|25
1737496840000|2025-01-21 22:00:40|2654.28|2639.48|2651.94|2637.14|2654.89|2640.09|2651.94|2637.14|29
1737496850000|2025-01-21 22:00:50|2651.89|2637.09|2649.63|2634.83|2651.89|2637.09|2649.63|2634.83|32
1737496860000|2025-01-21 22:01:00|2650.03|2635.23|2648.75|2633.95|2650.38|2635.58|2648.75|2633.95|32
1737496870000|2025-01-21 22:01:10|2648.49|2633.69|2649.15|2634.35|2649.35|2634.55|2647.88|2633.08|31
1737496880000|2025-01-21 22:01:20|2649.35|2634.55|2648.14|2633.34|2649.47|2634.67|2647.3|2632.5|30
1737496890000|2025-01-21 22:01:30|2647.98|2633.18|2646.31|2631.51|2648.19|2633.39|2645.95|2631.15|32
1737496900000|2025-01-21 22:01:40|2646.29|2631.49|2646.4|2631.6|2646.91|2632.11|2645.93|2631.13|33
1737496910000|2025-01-21 22:01:50|2646.35|2631.55|2651.97|2637.17|2652.55|2637.75|2646.35|2631.55|33
1737496920000|2025-01-21 22:02:00|2651.94|2637.14|2650.19|2635.39|2651.94|2637.14|2649.71|2634.91|33
1737496930000|2025-01-21 22:02:10|2650.83|2636.03|2651.91|2637.11|2653.06|2638.26|2650.83|2636.03|30
1737496940000|2025-01-21 22:02:20|2651.87|2637.07|2651.89|2637.09|2651.89|2637.09|2650.94|2636.14|31
1737496950000|2025-01-21 22:02:30|2651.88|2637.08|2651.14|2636.34|2651.89|2637.09|2650.81|2636.01|22
1737496960000|2025-01-21 22:02:40|2651.69|2636.89|2654.85|2640.05|2654.89|2640.09|2651.52|2636.72|35
1737496970000|2025-01-21 22:02:50|2654.8|2640|2655.43|2640.63|2655.72|2640.92|2654.74|2639.94|21
1737496980000|2025-01-21 22:03:00|2655.41|2640.61|2655.01|2640.21|2655.43|2640.63|2654.62|2639.82|27
1737496990000|2025-01-21 22:03:10|2655|2640.2|2651.86|2637.06|2655.02|2640.22|2651.83|2637.03|24
1737497000000|2025-01-21 22:03:20|2651.82|2637.02|2652.57|2637.77|2653.67|2638.87|2651.75|2636.95|31
1737497010000|2025-01-21 22:03:30|2652.52|2637.72|2652.9|2638.1|2653.58|2638.78|2651.95|2637.15|23
1737497020000|2025-01-21 22:03:40|2652.89|2638.09|2652.23|2637.43|2652.89|2638.09|2651.86|2637.06|24
1737497030000|2025-01-21 22:03:50|2652.22|2637.42|2653.94|2639.14|2654.17|2639.37|2652.09|2637.29|25
1737497040000|2025-01-21 22:04:00|2653.89|2639.09|2655.14|2640.34|2655.44|2640.64|2652.55|2637.75|25
1737497050000|2025-01-21 22:04:10|2655.1|2640.3|2654.89|2640.09|2655.86|2641.06|2654.74|2639.94|27
1737497060000|2025-01-21 22:04:20|2655.05|2640.25|2654.89|2640.09|2655.38|2640.58|2654.89|2640.09|20
1737497070000|2025-01-21 22:04:30|2654.99|2640.19|2655.97|2641.17|2656.89|2642.09|2654.95|2640.15|27
1737497080000|2025-01-21 22:04:40|2656.08|2641.28|2655.89|2641.09|2656.08|2641.28|2654.65|2639.85|29
1737497090000|2025-01-21 22:04:50|2655.9|2641.1|2655.1|2640.3|2656.85|2642.05|2655.1|2640.3|26
1737497100000|2025-01-21 22:05:00|2655.12|2640.32|2656.54|2641.74|2656.54|2641.74|2654.12|2639.32|33
1737497110000|2025-01-21 22:05:10|2656.81|2642.01|2656.89|2642.09|2657.07|2642.27|2656.63|2641.83|15
1737497120000|2025-01-21 22:05:20|2656.91|2642.11|2658.74|2643.94|2658.75|2643.95|2656.91|2642.11|24
1737497130000|2025-01-21 22:05:30|2658.76|2643.96|2662.26|2647.46|2662.26|2647.46|2658.76|2643.96|31
1737497140000|2025-01-21 22:05:40|2662.43|2647.63|2662.89|2648.09|2663|2648.2|2662.43|2647.63|25
1737497150000|2025-01-21 22:05:50|2662.96|2648.16|2664.82|2650.02|2664.88|2650.08|2662.96|2648.16|24
1737497160000|2025-01-21 22:06:00|2664.88|2650.08|2665.19|2650.39|2665.22|2650.42|2663.7|2648.9|30
1737497170000|2025-01-21 22:06:10|2665|2650.2|2663.75|2648.95|2665|2650.2|2663.73|2648.93|31
1737497180000|2025-01-21 22:06:20|2663.83|2649.03|2662.97|2648.17|2663.85|2649.05|2662.78|2647.98|33
1737497190000|2025-01-21 22:06:30|2663.04|2648.24|2665.15|2650.35|2665.4|2650.6|2662.97|2648.17|26
1737497200000|2025-01-21 22:06:40|2665.19|2650.39|2665.22|2650.42|2665.38|2650.58|2664.13|2649.33|26
1737497210000|2025-01-21 22:06:50|2665.2|2650.4|2666.85|2652.05|2667|2652.2|2664.98|2650.18|28
1737497220000|2025-01-21 22:07:00|2666.9|2652.1|2664.15|2649.35|2666.9|2652.1|2664.15|2649.35|23
1737497230000|2025-01-21 22:07:10|2664.23|2649.43|2660|2645.2|2664.23|2649.43|2659.69|2644.89|27
1737497240000|2025-01-21 22:07:20|2659.91|2645.11|2657.76|2642.96|2660|2645.2|2657.08|2642.28|24
1737497250000|2025-01-21 22:07:30|2657.9|2643.1|2656.92|2642.12|2658.68|2643.88|2656.92|2642.12|27
1737497260000|2025-01-21 22:07:40|2656.93|2642.13|2656.88|2642.08|2658.2|2643.4|2656.88|2642.08|29
1737497270000|2025-01-21 22:07:50|2656.94|2642.14|2657.73|2642.93|2657.95|2643.15|2656.94|2642.14|11
1737497280000|2025-01-21 22:08:00|2657.77|2642.97|2658.61|2643.81|2658.61|2643.81|2657.74|2642.94|30
1737497290000|2025-01-21 22:08:10|2658.62|2643.82|2658.13|2643.33|2658.83|2644.03|2658.13|2643.33|15
1737497300000|2025-01-21 22:08:20|2658.12|2643.32|2658.86|2644.06|2658.86|2644.06|2657.88|2643.08|19
1737497310000|2025-01-21 22:08:30|2658.87|2644.07|2660.17|2645.37|2660.17|2645.37|2658.86|2644.06|15
1737497320000|2025-01-21 22:08:40|2659.93|2645.13|2658.93|2644.13|2659.93|2645.13|2658.92|2644.12|22
1737497330000|2025-01-21 22:08:50|2658.77|2643.97|2655.94|2641.14|2658.85|2644.05|2655.94|2641.14|17
1737497340000|2025-01-21 22:09:00|2655.75|2640.95|2652.88|2638.08|2655.75|2640.95|2652.88|2638.08|32
1737497350000|2025-01-21 22:09:10|2652.9|2638.1|2652.89|2638.09|2653.09|2638.29|2651.94|2637.14|25
1737497360000|2025-01-21 22:09:20|2653.16|2638.36|2656.73|2641.93|2656.73|2641.93|2653.11|2638.31|24
1737497370000|2025-01-21 22:09:30|2656.72|2641.92|2659.85|2645.05|2659.85|2645.05|2656.7|2641.9|30
1737497380000|2025-01-21 22:09:40|2659.86|2645.06|2659.87|2645.07|2660.21|2645.41|2659.6|2644.8|17
1737497390000|2025-01-21 22:09:50|2659.81|2645.01|2659.86|2645.06|2659.88|2645.08|2658.94|2644.14|13
1737497400000|2025-01-21 22:10:00|2659.87|2645.07|2653.87|2639.07|2659.87|2645.07|2653.86|2639.06|24
1737497410000|2025-01-21 22:10:10|2653.66|2638.86|2653.02|2638.22|2653.66|2638.86|2653.02|2638.22|12
1737497420000|2025-01-21 22:10:20|2653.05|2638.25|2654.44|2639.64|2654.44|2639.64|2653.05|2638.25|18
1737497430000|2025-01-21 22:10:30|2654.42|2639.62|2653.88|2639.08|2654.42|2639.62|2653.12|2638.32|19
1737497440000|2025-01-21 22:10:40|2653.9|2639.1|2653.94|2639.14|2654.04|2639.24|2653.02|2638.22|20
1737497450000|2025-01-21 22:10:50|2654.02|2639.22|2654.99|2640.19|2654.99|2640.19|2654.02|2639.22|10
1737497460000|2025-01-21 22:11:00|2655.02|2640.22|2656.92|2642.12|2657.45|2642.65|2655.02|2640.22|25
1737497470000|2025-01-21 22:11:10|2656.91|2642.11|2656.9|2642.1|2657.14|2642.34|2656.35|2641.55|17
1737497480000|2025-01-21 22:11:20|2657.09|2642.29|2657.16|2642.36|2658.81|2644.01|2657.07|2642.27|21
1737497490000|2025-01-21 22:11:30|2656.98|2642.18|2654.76|2639.96|2656.98|2642.18|2654.76|2639.96|18
1737497500000|2025-01-21 22:11:40|2654.67|2639.87|2652.19|2637.39|2654.67|2639.87|2651.38|2636.58|18
1737497510000|2025-01-21 22:11:50|2652.36|2637.56|2653.97|2639.17|2654.09|2639.29|2652.17|2637.37|17
1737497520000|2025-01-21 22:12:00|2653.95|2639.15|2656.23|2641.43|2656.89|2642.09|2653.09|2638.29|18
1737497530000|2025-01-21 22:12:10|2656.24|2641.44|2657.81|2643.01|2658.08|2643.28|2656.24|2641.44|19
1737497540000|2025-01-21 22:12:20|2657.8|2643|2656.92|2642.12|2657.82|2643.02|2656.89|2642.09|16
1737497550000|2025-01-21 22:12:30|2656.95|2642.15|2656.04|2641.24|2657.2|2642.4|2655.96|2641.16|27
1737497560000|2025-01-21 22:12:40|2655.97|2641.17|2653.46|2638.66|2655.97|2641.17|2653.46|2638.66|21
1737497570000|2025-01-21 22:12:50|2653.15|2638.35|2653.98|2639.18|2654.03|2639.23|2653.15|2638.35|15
1737497580000|2025-01-21 22:13:00|2653.97|2639.17|2654.26|2639.46|2654.78|2639.98|2653.97|2639.17|15
1737497590000|2025-01-21 22:13:10|2654.29|2639.49|2652.03|2637.23|2654.29|2639.49|2652.03|2637.23|21
1737497600000|2025-01-21 22:13:20|2652|2637.2|2654.08|2639.28|2654.08|2639.28|2652|2637.2|22
1737497610000|2025-01-21 22:13:30|2654.11|2639.31|2656.14|2641.34|2656.91|2642.11|2654.07|2639.27|25
1737497620000|2025-01-21 22:13:40|2656.15|2641.35|2657.12|2642.32|2657.29|2642.49|2656.15|2641.35|21
1737497630000|2025-01-21 22:13:50|2657.19|2642.39|2657.6|2642.8|2657.91|2643.11|2657.1|2642.3|18
1737497640000|2025-01-21 22:14:00|2656.92|2642.12|2659.03|2644.23|2659.03|2644.23|2656.92|2642.12|23
1737497650000|2025-01-21 22:14:10|2659.52|2644.72|2661.67|2646.87|2661.67|2646.87|2659.39|2644.59|33
1737497660000|2025-01-21 22:14:20|2661.69|2646.89|2664.86|2650.06|2664.94|2650.14|2661.69|2646.89|29
1737497670000|2025-01-21 22:14:30|2664.79|2649.99|2666.23|2651.43|2666.81|2652.01|2664.79|2649.99|32
1737497680000|2025-01-21 22:14:40|2666.27|2651.47|2664.41|2649.61|2666.89|2652.09|2664.41|2649.61|26
1737497690000|2025-01-21 22:14:50|2664.16|2649.36|2663.7|2648.9|2664.47|2649.67|2662.51|2647.71|34
1737497700000|2025-01-21 22:15:00|2663.31|2648.51|2661.06|2646.26|2663.37|2648.57|2660.33|2645.53|32
1737497710000|2025-01-21 22:15:10|2661.07|2646.27|2662.11|2647.31|2662.24|2647.44|2661.04|2646.24|26
1737497720000|2025-01-21 22:15:20|2662.17|2647.37|2659.52|2644.72|2662.77|2647.97|2659.27|2644.47|28
1737497730000|2025-01-21 22:15:30|2659.73|2644.93|2658.83|2644.03|2660.05|2645.25|2658.04|2643.24|21
1737497740000|2025-01-21 22:15:40|2659.96|2645.16|2657.77|2642.97|2660.05|2645.25|2657.6|2642.8|23
1737497750000|2025-01-21 22:15:50|2657.81|2643.01|2656.3|2641.5|2657.87|2643.07|2656.25|2641.45|20
1737497760000|2025-01-21 22:16:00|2656.15|2641.35|2656.94|2642.14|2657.01|2642.21|2655.36|2640.56|30
1737497770000|2025-01-21 22:16:10|2656.9|2642.1|2657.12|2642.32|2658.33|2643.53|2656.9|2642.1|28
1737497780000|2025-01-21 22:16:20|2657.11|2642.31|2661.48|2646.68|2661.67|2646.87|2657.11|2642.31|32
1737497790000|2025-01-21 22:16:30|2661.11|2646.31|2661.8|2647|2662.54|2647.74|2661.11|2646.31|36
1737497800000|2025-01-21 22:16:40|2661.55|2646.75|2661.31|2646.51|2662.75|2647.95|2661.02|2646.22|25
1737497810000|2025-01-21 22:16:50|2661.32|2646.52|2660.8|2646|2663.45|2648.65|2660.8|2646|27
1737497820000|2025-01-21 22:17:00|2660.43|2645.63|2658.46|2643.66|2660.43|2645.63|2656.99|2642.19|26
1737497830000|2025-01-21 22:17:10|2658.42|2643.62|2658.36|2643.56|2658.74|2643.94|2657.07|2642.27|27
1737497840000|2025-01-21 22:17:20|2658.02|2643.22|2658.14|2643.34|2659.36|2644.56|2657.99|2643.19|26
1737497850000|2025-01-21 22:17:30|2658.21|2643.41|2661.06|2646.26|2661.06|2646.26|2658.21|2643.41|32
1737497860000|2025-01-21 22:17:40|2661.2|2646.4|2659.2|2644.4|2661.25|2646.45|2659.13|2644.33|27
1737497870000|2025-01-21 22:17:50|2659.21|2644.41|2654.07|2639.27|2659.21|2644.41|2653.56|2638.76|27
1737497880000|2025-01-21 22:18:00|2653.86|2639.06|2654.2|2639.4|2654.2|2639.4|2653.06|2638.26|29
1737497890000|2025-01-21 22:18:10|2654.17|2639.37|2656.03|2641.23|2656.07|2641.27|2654.17|2639.37|32
1737497900000|2025-01-21 22:18:20|2656.31|2641.51|2655.43|2640.63|2658.02|2643.22|2655.37|2640.57|35
1737497910000|2025-01-21 22:18:30|2655.34|2640.54|2656.17|2641.37|2656.17|2641.37|2654.99|2640.19|22
1737497920000|2025-01-21 22:18:40|2656.5|2641.7|2657.13|2642.33|2657.15|2642.35|2655.41|2640.61|32
1737497930000|2025-01-21 22:18:50|2657.14|2642.34|2654.02|2639.22|2657.14|2642.34|2653.97|2639.17|24
1737497940000|2025-01-21 22:19:00|2654.08|2639.28|2653.11|2638.31|2654.13|2639.33|2652.03|2637.23|32
1737497950000|2025-01-21 22:19:10|2653|2638.2|2655.14|2640.34|2655.42|2640.62|2652.42|2637.62|27
1737497960000|2025-01-21 22:19:20|2655.22|2640.42|2655.4|2640.6|2655.93|2641.13|2655.12|2640.32|33
1737497970000|2025-01-21 22:19:30|2655.08|2640.28|2653.16|2638.36|2655.08|2640.28|2651.99|2637.19|30
1737497980000|2025-01-21 22:19:40|2653.12|2638.32|2650|2635.2|2653.13|2638.33|2650|2635.2|22
1737497990000|2025-01-21 22:19:50|2649.98|2635.18|2649.67|2634.87|2650.01|2635.21|2649.66|2634.86|9
1737498000000|2025-01-21 22:20:00|2649.74|2634.94|2649.56|2634.76|2650.68|2635.88|2649.35|2634.55|21
1737498010000|2025-01-21 22:20:10|2649.83|2635.03|2647.79|2632.99|2650.9|2636.1|2647.79|2632.99|30
1737498020000|2025-01-21 22:20:20|2647.53|2632.73|2649.65|2634.85|2649.73|2634.93|2647.53|2632.73|28
1737498030000|2025-01-21 22:20:30|2649.69|2634.89|2651.29|2636.49|2651.57|2636.77|2649.69|2634.89|31
1737498040000|2025-01-21 22:20:40|2651.33|2636.53|2653.25|2638.45|2653.8|2639|2651.33|2636.53|35
1737498050000|2025-01-21 22:20:50|2653.95|2639.15|2652.95|2638.15|2654.16|2639.36|2652.59|2637.79|25
1737498060000|2025-01-21 22:21:00|2652.96|2638.16|2653.99|2639.19|2654.03|2639.23|2652.96|2638.16|27
1737498070000|2025-01-21 22:21:10|2653.98|2639.18|2653.9|2639.1|2654.88|2640.08|2653.66|2638.86|32
1737498080000|2025-01-21 22:21:20|2653.71|2638.91|2651.68|2636.88|2654.16|2639.36|2650.96|2636.16|36
1737498090000|2025-01-21 22:21:30|2651.69|2636.89|2651.29|2636.49|2652.98|2638.18|2651.1|2636.3|34
1737498100000|2025-01-21 22:21:40|2651.28|2636.48|2650.14|2635.34|2651.49|2636.69|2649.2|2634.4|28
1737498110000|2025-01-21 22:21:50|2650.11|2635.31|2651.11|2636.31|2651.97|2637.17|2650.11|2635.31|36
1737498120000|2025-01-21 22:22:00|2651.08|2636.28|2649.6|2634.8|2651.26|2636.46|2649.55|2634.75|25
1737498130000|2025-01-21 22:22:10|2649.38|2634.58|2650|2635.2|2650.08|2635.28|2649.11|2634.31|23
1737498140000|2025-01-21 22:22:20|2649.96|2635.16|2648.8|2634|2650.01|2635.21|2648.8|2634|16
1737498150000|2025-01-21 22:22:30|2648.87|2634.07|2648.68|2633.88|2648.87|2634.07|2648.6|2633.8|10
1737498160000|2025-01-21 22:22:40|2648.64|2633.84|2647.19|2632.39|2648.82|2634.02|2647.19|2632.39|20
1737498170000|2025-01-21 22:22:50|2647.22|2632.42|2647.72|2632.92|2647.74|2632.94|2647.22|2632.42|8
1737498180000|2025-01-21 22:23:00|2647.73|2632.93|2648.89|2634.09|2648.9|2634.1|2647.73|2632.93|19
1737498190000|2025-01-21 22:23:10|2648.88|2634.08|2648.93|2634.13|2649.02|2634.22|2648.86|2634.06|20
1737498200000|2025-01-21 22:23:20|2649.01|2634.21|2650.36|2635.56|2650.36|2635.56|2648.73|2633.93|22
1737498210000|2025-01-21 22:23:30|2650.39|2635.59|2650.61|2635.81|2650.64|2635.84|2650.39|2635.59|8
1737498220000|2025-01-21 22:23:40|2650.76|2635.96|2652.53|2637.73|2653.16|2638.36|2650.76|2635.96|25
1737498230000|2025-01-21 22:23:50|2652.56|2637.76|2650.93|2636.13|2652.73|2637.93|2650.62|2635.82|21
1737498240000|2025-01-21 22:24:00|2650.9|2636.1|2651.19|2636.39|2651.27|2636.47|2650.86|2636.06|22
1737498250000|2025-01-21 22:24:10|2651.24|2636.44|2651.14|2636.34|2651.24|2636.44|2651.11|2636.31|14
1737498260000|2025-01-21 22:24:20|2651.16|2636.36|2649.76|2634.96|2651.17|2636.37|2649.53|2634.73|26
1737498270000|2025-01-21 22:24:30|2649.74|2634.94|2649.77|2634.97|2649.78|2634.98|2649.7|2634.9|13
1737498280000|2025-01-21 22:24:40|2649.83|2635.03|2649.1|2634.3|2650|2635.2|2649.04|2634.24|23
1737498290000|2025-01-21 22:24:50|2649.01|2634.21|2651.41|2636.61|2651.41|2636.61|2649|2634.2|24
1737498300000|2025-01-21 22:25:00|2651.5|2636.7|2651.79|2636.99|2651.79|2636.99|2651.48|2636.68|26
1737498310000|2025-01-21 22:25:10|2652.57|2637.77|2653.12|2638.32|2654.6|2639.8|2652.57|2637.77|25
1737498320000|2025-01-21 22:25:20|2652.78|2637.98|2649.87|2635.07|2652.91|2638.11|2649.87|2635.07|25
1737498330000|2025-01-21 22:25:30|2649.86|2635.06|2649.62|2634.82|2649.86|2635.06|2649.46|2634.66|18
1737498340000|2025-01-21 22:25:40|2649.65|2634.85|2647.89|2633.09|2649.67|2634.87|2647.8|2633|28
1737498350000|2025-01-21 22:25:50|2647.9|2633.1|2648.04|2633.24|2648.07|2633.27|2647.9|2633.1|9
1737498360000|2025-01-21 22:26:00|2648|2633.2|2647.92|2633.12|2648.09|2633.29|2647.81|2633.01|21
1737498370000|2025-01-21 22:26:10|2647.87|2633.07|2647.85|2633.05|2647.94|2633.14|2647.76|2632.96|20
1737498380000|2025-01-21 22:26:20|2647.83|2633.03|2646.76|2631.96|2647.83|2633.03|2646.76|2631.96|16
1737498390000|2025-01-21 22:26:30|2646.75|2631.95|2645.92|2631.12|2646.75|2631.95|2645.87|2631.07|14
1737498400000|2025-01-21 22:26:40|2645.94|2631.14|2643.69|2628.89|2645.97|2631.17|2643.38|2628.58|25
1737498410000|2025-01-21 22:26:50|2643.71|2628.91|2643.14|2628.34|2643.88|2629.08|2643.01|2628.21|17
1737498420000|2025-01-21 22:27:00|2643.12|2628.32|2642.79|2627.99|2643.12|2628.32|2642.79|2627.99|17
1737498430000|2025-01-21 22:27:10|2642.78|2627.98|2642.97|2628.17|2643.03|2628.23|2642.75|2627.95|12
1737498440000|2025-01-21 22:27:20|2643.12|2628.32|2643.88|2629.08|2643.9|2629.1|2643.12|2628.32|16
1737498450000|2025-01-21 22:27:30|2643.92|2629.12|2644.19|2629.39|2644.19|2629.39|2643.88|2629.08|17
1737498460000|2025-01-21 22:27:40|2644.22|2629.42|2644.68|2629.88|2645.03|2630.23|2644.22|2629.42|17
1737498470000|2025-01-21 22:27:50|2644.79|2629.99|2644.99|2630.19|2644.99|2630.19|2644.79|2629.99|10
1737498480000|2025-01-21 22:28:00|2644.87|2630.07|2645.85|2631.05|2645.85|2631.05|2644.87|2630.07|19
1737498490000|2025-01-21 22:28:10|2645.91|2631.11|2647.56|2632.76|2647.57|2632.77|2645.91|2631.11|21
1737498500000|2025-01-21 22:28:20|2647.73|2632.93|2647.72|2632.92|2647.79|2632.99|2647.72|2632.92|14
1737498510000|2025-01-21 22:28:30|2647.73|2632.93|2647.96|2633.16|2648.13|2633.33|2647.72|2632.92|14
1737498520000|2025-01-21 22:28:40|2647.94|2633.14|2648.68|2633.88|2648.68|2633.88|2647.94|2633.14|17
1737498530000|2025-01-21 22:28:50|2648.75|2633.95|2648.8|2634|2648.92|2634.12|2648.74|2633.94|14
1737498540000|2025-01-21 22:29:00|2648.9|2634.1|2650.09|2635.29|2650.09|2635.29|2648.9|2634.1|25
1737498550000|2025-01-21 22:29:10|2650.12|2635.32|2651.02|2636.22|2651.03|2636.23|2650.05|2635.25|16
1737498560000|2025-01-21 22:29:20|2651|2636.2|2651.03|2636.23|2651.44|2636.64|2651|2636.2|8
1737498570000|2025-01-21 22:29:30|2650.92|2636.12|2649.8|2635|2650.92|2636.12|2649.4|2634.6|20
1737498580000|2025-01-21 22:29:40|2649.81|2635.01|2650.08|2635.28|2650.33|2635.53|2649.81|2635.01|17
1737498590000|2025-01-21 22:29:50|2649.99|2635.19|2649.95|2635.15|2650.06|2635.26|2649.78|2634.98|12
1737498600000|2025-01-21 22:30:00|2649.81|2635.01|2649.73|2634.93|2649.82|2635.02|2649.6|2634.8|21
1737498610000|2025-01-21 22:30:10|2649.65|2634.85|2649.89|2635.09|2649.94|2635.14|2649.65|2634.85|22
1737498620000|2025-01-21 22:30:20|2649.78|2634.98|2649.91|2635.11|2649.91|2635.11|2649.78|2634.98|9
1737498630000|2025-01-21 22:30:30|2649.78|2634.98|2649.82|2635.02|2649.92|2635.12|2649.78|2634.98|18
1737498640000|2025-01-21 22:30:40|2649.79|2634.99|2648.03|2633.23|2649.82|2635.02|2647.74|2632.94|27
1737498650000|2025-01-21 22:30:50|2647.94|2633.14|2647.83|2633.03|2647.94|2633.14|2647.75|2632.95|10
1737498660000|2025-01-21 22:31:00|2647.78|2632.98|2647.84|2633.04|2647.97|2633.17|2647.72|2632.92|15
1737498670000|2025-01-21 22:31:10|2647.83|2633.03|2645.63|2630.83|2647.89|2633.09|2645.63|2630.83|33
1737498680000|2025-01-21 22:31:20|2645.48|2630.68|2644.98|2630.18|2645.48|2630.68|2644.84|2630.04|20
1737498690000|2025-01-21 22:31:30|2645.01|2630.21|2645.01|2630.21|2645.01|2630.21|2645|2630.2|3
1737498700000|2025-01-21 22:31:40|2645|2630.2|2644.91|2630.11|2645.02|2630.22|2644.85|2630.05|8
1737498710000|2025-01-21 22:31:50|2644.95|2630.15|2644.19|2629.39|2644.95|2630.15|2644.15|2629.35|21
1737498720000|2025-01-21 22:32:00|2644.24|2629.44|2644.25|2629.45|2644.39|2629.59|2644.1|2629.3|22
1737498730000|2025-01-21 22:32:10|2644.24|2629.44|2643.79|2628.99|2644.25|2629.45|2643.38|2628.58|20
1737498740000|2025-01-21 22:32:20|2643.8|2629|2645.07|2630.27|2645.07|2630.27|2643.8|2629|14
1737498750000|2025-01-21 22:32:30|2645.05|2630.25|2645.57|2630.77|2645.58|2630.78|2645.05|2630.25|14
1737498760000|2025-01-21 22:32:40|2645.7|2630.9|2646.82|2632.02|2647.02|2632.22|2645.7|2630.9|23
1737498770000|2025-01-21 22:32:50|2646.75|2631.95|2646.8|2632|2646.91|2632.11|2646.75|2631.95|20
1737498780000|2025-01-21 22:33:00|2646.84|2632.04|2645.53|2630.73|2646.84|2632.04|2645.5|2630.7|23
1737498790000|2025-01-21 22:33:10|2645.72|2630.92|2645.89|2631.09|2645.89|2631.09|2645.7|2630.9|15
1737498800000|2025-01-21 22:33:20|2645.9|2631.1|2645.89|2631.09|2645.9|2631.1|2645.89|2631.09|10
1737498810000|2025-01-21 22:33:30|2645.9|2631.1|2646.52|2631.72|2646.53|2631.73|2645.9|2631.1|11
1737498820000|2025-01-21 22:33:40|2646.56|2631.76|2646.18|2631.38|2646.6|2631.8|2646.17|2631.37|11
1737498830000|2025-01-21 22:33:50|2646.17|2631.37|2645.9|2631.1|2646.17|2631.37|2645.67|2630.87|10
1737498840000|2025-01-21 22:34:00|2645.91|2631.11|2647.34|2632.54|2647.34|2632.54|2645.89|2631.09|16
1737498850000|2025-01-21 22:34:10|2647.4|2632.6|2650.35|2635.55|2650.35|2635.55|2646.92|2632.12|34
1737498860000|2025-01-21 22:34:20|2650.8|2636|2653.19|2638.39|2653.21|2638.41|2650.8|2636|29
1737498870000|2025-01-21 22:34:30|2653.16|2638.36|2653.58|2638.78|2653.58|2638.78|2653.16|2638.36|22
1737498880000|2025-01-21 22:34:40|2653.61|2638.81|2652.7|2637.9|2653.65|2638.85|2652.51|2637.71|13
1737498890000|2025-01-21 22:34:50|2652.69|2637.89|2653|2638.2|2653|2638.2|2652.67|2637.87|29
1737498900000|2025-01-21 22:35:00|2653.12|2638.32|2656.16|2641.36|2656.16|2641.36|2653.1|2638.3|33
1737498910000|2025-01-21 22:35:10|2656.2|2641.4|2659.82|2645.02|2659.82|2645.02|2656.11|2641.31|26
1737498920000|2025-01-21 22:35:20|2659.83|2645.03|2659.84|2645.04|2659.84|2645.04|2659.76|2644.96|5
1737498930000|2025-01-21 22:35:30|2659.46|2644.66|2658.86|2644.06|2659.46|2644.66|2657.75|2642.95|31
1737498940000|2025-01-21 22:35:40|2658.84|2644.04|2660.83|2646.03|2660.89|2646.09|2658.84|2644.04|22
1737498950000|2025-01-21 22:35:50|2660.84|2646.04|2662.44|2647.64|2662.67|2647.87|2660.83|2646.03|29
1737498960000|2025-01-21 22:36:00|2662.54|2647.74|2663.98|2649.18|2663.98|2649.18|2662.51|2647.71|27
1737498970000|2025-01-21 22:36:10|2663.97|2649.17|2663.05|2648.25|2664.08|2649.28|2663.03|2648.23|35
1737498980000|2025-01-21 22:36:20|2663.02|2648.22|2662.26|2647.46|2663.08|2648.28|2662.13|2647.33|30
1737498990000|2025-01-21 22:36:30|2662.22|2647.42|2660.14|2645.34|2662.27|2647.47|2659.31|2644.51|27
1737499000000|2025-01-21 22:36:40|2660.38|2645.58|2664.68|2649.88|2664.8|2650|2660.38|2645.58|29
1737499010000|2025-01-21 22:36:50|2664.69|2649.89|2666.49|2651.69|2666.49|2651.69|2664.69|2649.89|19
1737499020000|2025-01-21 22:37:00|2666.1|2651.3|2666.1|2651.3|2666.61|2651.81|2665.8|2651|28
1737499030000|2025-01-21 22:37:10|2666.09|2651.29|2670.01|2655.21|2670.23|2655.43|2666.01|2651.21|30
1737499040000|2025-01-21 22:37:20|2670.03|2655.23|2674.02|2659.22|2674.05|2659.25|2669.9|2655.1|35
1737499050000|2025-01-21 22:37:30|2674.03|2659.23|2675.68|2660.88|2675.87|2661.07|2674.03|2659.23|34
1737499060000|2025-01-21 22:37:40|2675.66|2660.86|2677.86|2663.06|2677.86|2663.06|2675.62|2660.82|24
1737499070000|2025-01-21 22:37:50|2677.82|2663.02|2677.74|2662.94|2679.27|2664.47|2677.1|2662.3|31
1737499080000|2025-01-21 22:38:00|2677.78|2662.98|2679.82|2665.02|2679.86|2665.06|2677.08|2662.28|34
1737499090000|2025-01-21 22:38:10|2679.83|2665.03|2682.35|2667.55|2682.35|2667.55|2679.77|2664.97|32
1737499100000|2025-01-21 22:38:20|2682.26|2667.46|2684.48|2669.68|2684.48|2669.68|2682.26|2667.46|35
1737499110000|2025-01-21 22:38:30|2684.58|2669.78|2686.18|2671.38|2686.48|2671.68|2684.47|2669.67|34
1737499120000|2025-01-21 22:38:40|2686.07|2671.27|2686.49|2671.69|2688.96|2674.16|2686.05|2671.25|34
1737499130000|2025-01-21 22:38:50|2686.48|2671.68|2682.24|2667.44|2686.48|2671.68|2682.24|2667.44|31
1737499140000|2025-01-21 22:39:00|2682.23|2667.43|2682.39|2667.59|2682.39|2667.59|2681.4|2666.6|23
1737499150000|2025-01-21 22:39:10|2682.35|2667.55|2678.98|2664.18|2682.36|2667.56|2678.48|2663.68|30
1737499160000|2025-01-21 22:39:20|2679.03|2664.23|2678.13|2663.33|2680.23|2665.43|2678.03|2663.23|33
1737499170000|2025-01-21 22:39:30|2678.04|2663.24|2674.23|2659.43|2678.04|2663.24|2674.13|2659.33|36
1737499180000|2025-01-21 22:39:40|2674.22|2659.42|2672.19|2657.39|2674.49|2659.69|2672.13|2657.33|30
1737499190000|2025-01-21 22:39:50|2672.24|2657.44|2672.2|2657.4|2672.28|2657.48|2672|2657.2|21
1737499200000|2025-01-21 22:40:00|2672.19|2657.39|2671.63|2656.83|2672.22|2657.42|2671.63|2656.83|18
1737499210000|2025-01-21 22:40:10|2671.55|2656.75|2668.75|2653.95|2671.55|2656.75|2668.71|2653.91|27
1737499220000|2025-01-21 22:40:20|2668.71|2653.91|2667.63|2652.83|2668.71|2653.91|2667.47|2652.67|34
1737499230000|2025-01-21 22:40:30|2667.61|2652.81|2666.3|2651.5|2667.61|2652.81|2666.12|2651.32|22
1737499240000|2025-01-21 22:40:40|2666.31|2651.51|2672.13|2657.33|2672.17|2657.37|2666.08|2651.28|31
1737499250000|2025-01-21 22:40:50|2672.09|2657.29|2673.07|2658.27|2674.42|2659.62|2671.99|2657.19|30
1737499260000|2025-01-21 22:41:00|2673.09|2658.29|2673.18|2658.38|2673.63|2658.83|2673|2658.2|28
1737499270000|2025-01-21 22:41:10|2673.21|2658.41|2675.12|2660.32|2675.12|2660.32|2673.21|2658.41|28
1737499280000|2025-01-21 22:41:20|2675.1|2660.3|2673.04|2658.24|2675.12|2660.32|2673.03|2658.23|28
1737499290000|2025-01-21 22:41:30|2673.06|2658.26|2673.83|2659.03|2673.85|2659.05|2673.06|2658.26|23
1737499300000|2025-01-21 22:41:40|2673.85|2659.05|2673.79|2658.99|2673.86|2659.06|2673.72|2658.92|12
1737499310000|2025-01-21 22:41:50|2673.72|2658.92|2673.06|2658.26|2673.72|2658.92|2673.06|2658.26|7
1737499320000|2025-01-21 22:42:00|2673.07|2658.27|2673.14|2658.34|2673.34|2658.54|2672.95|2658.15|9
1737499330000|2025-01-21 22:42:10|2673.02|2658.22|2676.2|2661.4|2676.26|2661.46|2673.02|2658.22|28
1737499340000|2025-01-21 22:42:20|2676.18|2661.38|2674.67|2659.87|2676.18|2661.38|2674.67|2659.87|19
1737499350000|2025-01-21 22:42:30|2674.44|2659.64|2672.24|2657.44|2674.44|2659.64|2672.13|2657.33|26
1737499360000|2025-01-21 22:42:40|2672.25|2657.45|2669.83|2655.03|2672.25|2657.45|2669.42|2654.62|25
1737499370000|2025-01-21 22:42:50|2669.8|2655|2669.62|2654.82|2670.03|2655.23|2669.35|2654.55|24
1737499380000|2025-01-21 22:43:00|2669.64|2654.84|2672.01|2657.21|2672.13|2657.33|2669.64|2654.84|26
1737499390000|2025-01-21 22:43:10|2671.96|2657.16|2673.86|2659.06|2673.86|2659.06|2671.65|2656.85|31
1737499400000|2025-01-21 22:43:20|2674.13|2659.33|2674.55|2659.75|2675.04|2660.24|2674.13|2659.33|27
1737499410000|2025-01-21 22:43:30|2674.68|2659.88|2675.12|2660.32|2675.12|2660.32|2674.59|2659.79|14
1737499420000|2025-01-21 22:43:40|2675.82|2661.02|2675.54|2660.74|2675.92|2661.12|2675.54|2660.74|14
1737499430000|2025-01-21 22:43:50|2675.57|2660.77|2673.32|2658.52|2675.57|2660.77|2673.32|2658.52|33
1737499440000|2025-01-21 22:44:00|2672.94|2658.14|2671.94|2657.14|2672.95|2658.15|2671.43|2656.63|25
1737499450000|2025-01-21 22:44:10|2671.83|2657.03|2671.81|2657.01|2672.06|2657.26|2671.73|2656.93|19
1737499460000|2025-01-21 22:44:20|2671.79|2656.99|2671.58|2656.78|2671.79|2656.99|2671.32|2656.52|11
1737499470000|2025-01-21 22:44:30|2671.59|2656.79|2671.94|2657.14|2672.18|2657.38|2671.44|2656.64|15
1737499480000|2025-01-21 22:44:40|2671.9|2657.1|2670.97|2656.17|2671.9|2657.1|2670.18|2655.38|24
1737499490000|2025-01-21 22:44:50|2670.9|2656.1|2673.05|2658.25|2673.2|2658.4|2670.88|2656.08|21
1737499500000|2025-01-21 22:45:00|2673.56|2658.76|2676.92|2662.12|2677.51|2662.71|2673.56|2658.76|27
1737499510000|2025-01-21 22:45:10|2676.96|2662.16|2679.13|2664.33|2679.13|2664.33|2676.92|2662.12|31
1737499520000|2025-01-21 22:45:20|2679.27|2664.47|2680.37|2665.57|2682.24|2667.44|2679.27|2664.47|38
1737499530000|2025-01-21 22:45:30|2680.35|2665.55|2677.26|2662.46|2680.35|2665.55|2677.26|2662.46|29
1737499540000|2025-01-21 22:45:40|2677.24|2662.44|2675.41|2660.61|2677.24|2662.44|2675.38|2660.58|18
1737499550000|2025-01-21 22:45:50|2676.29|2661.49|2677.01|2662.21|2677.01|2662.21|2676.26|2661.46|27
1737499560000|2025-01-21 22:46:00|2676.9|2662.1|2677.03|2662.23|2677.37|2662.57|2676.73|2661.93|24
1737499570000|2025-01-21 22:46:10|2677.05|2662.25|2680.17|2665.37|2680.17|2665.37|2677.02|2662.22|34
1737499580000|2025-01-21 22:46:20|2680.31|2665.51|2681.89|2667.09|2681.89|2667.09|2680.31|2665.51|29
1737499590000|2025-01-21 22:46:30|2681.93|2667.13|2683.02|2668.22|2683.12|2668.32|2681.93|2667.13|34
1737499600000|2025-01-21 22:46:40|2682.96|2668.16|2682.88|2668.08|2683.13|2668.33|2682.65|2667.85|27
1737499610000|2025-01-21 22:46:50|2682.77|2667.97|2683.03|2668.23|2683.13|2668.33|2682.68|2667.88|26
1737499620000|2025-01-21 22:47:00|2682.93|2668.13|2683.51|2668.71|2683.65|2668.85|2682.93|2668.13|30
1737499630000|2025-01-21 22:47:10|2683.49|2668.69|2683.91|2669.11|2683.91|2669.11|2683.49|2668.69|29
1737499640000|2025-01-21 22:47:20|2683.88|2669.08|2683.91|2669.11|2683.91|2669.11|2683.88|2669.08|2
1737499650000|2025-01-21 22:47:30|2683.96|2669.16|2686.06|2671.26|2686.87|2672.07|2683.96|2669.16|26
1737499660000|2025-01-21 22:47:40|2686.14|2671.34|2686.51|2671.71|2686.51|2671.71|2685.91|2671.11|19
1737499670000|2025-01-21 22:47:50|2686.47|2671.67|2686.85|2672.05|2687.53|2672.73|2686.47|2671.67|25
1737499680000|2025-01-21 22:48:00|2686.79|2671.99|2682.13|2667.33|2686.79|2671.99|2681.84|2667.04|37
1737499690000|2025-01-21 22:48:10|2682.45|2667.65|2682.97|2668.17|2683.23|2668.43|2682.4|2667.6|33
1737499700000|2025-01-21 22:48:20|2683.02|2668.22|2683.08|2668.28|2683.2|2668.4|2682.97|2668.17|29
1737499710000|2025-01-21 22:48:30|2683.07|2668.27|2682.89|2668.09|2683.12|2668.32|2682.89|2668.09|16
1737499720000|2025-01-21 22:48:40|2682.91|2668.11|2683.13|2668.33|2683.13|2668.33|2682.88|2668.08|10
1737499730000|2025-01-21 22:48:50|2683.33|2668.53|2687.14|2672.34|2687.14|2672.34|2683.33|2668.53|34
1737499740000|2025-01-21 22:49:00|2687.07|2672.27|2687.7|2672.9|2688.97|2674.17|2687.02|2672.22|31
1737499750000|2025-01-21 22:49:10|2687.69|2672.89|2688.89|2674.09|2688.91|2674.11|2687.66|2672.86|30
1737499760000|2025-01-21 22:49:20|2688.87|2674.07|2689.36|2674.56|2689.39|2674.59|2687.51|2672.71|31
1737499770000|2025-01-21 22:49:30|2689.4|2674.6|2692.43|2677.63|2692.53|2677.73|2689.39|2674.59|27
1737499780000|2025-01-21 22:49:40|2691.91|2677.11|2690.77|2675.97|2692.81|2678.01|2690.77|2675.97|30
1737499790000|2025-01-21 22:49:50|2690.79|2675.99|2684.78|2669.98|2690.79|2675.99|2684.78|2669.98|37
1737499800000|2025-01-21 22:50:00|2684.87|2670.07|2686.82|2672.02|2686.82|2672.02|2684.85|2670.05|29
1737499810000|2025-01-21 22:50:10|2686.47|2671.67|2686.83|2672.03|2687.34|2672.54|2685.19|2670.39|37
1737499820000|2025-01-21 22:50:20|2686.85|2672.05|2688.12|2673.32|2688.12|2673.32|2685.95|2671.15|30
1737499830000|2025-01-21 22:50:30|2688.34|2673.54|2694.03|2679.23|2694.21|2679.41|2688.34|2673.54|38
1737499840000|2025-01-21 22:50:40|2693.92|2679.12|2694.22|2679.42|2695.15|2680.35|2693.25|2678.45|33
1737499850000|2025-01-21 22:50:50|2694.17|2679.37|2691.88|2677.08|2694.91|2680.11|2691.88|2677.08|31
1737499860000|2025-01-21 22:51:00|2690.17|2675.37|2685.4|2670.6|2690.17|2675.37|2685.4|2670.6|33
1737499870000|2025-01-21 22:51:10|2685.14|2670.34|2682.51|2667.71|2685.39|2670.59|2682.42|2667.62|15
1737499880000|2025-01-21 22:51:20|2682.53|2667.73|2681.63|2666.83|2682.53|2667.73|2679.8|2665|28
1737499890000|2025-01-21 22:51:30|2681.89|2667.09|2685.52|2670.72|2685.52|2670.72|2681.86|2667.06|33
1737499900000|2025-01-21 22:51:40|2685.98|2671.18|2687.65|2672.85|2688.5|2673.7|2685.86|2671.06|38
1737499910000|2025-01-21 22:51:50|2687.73|2672.93|2688.66|2673.86|2688.66|2673.86|2687.02|2672.22|29
1737499920000|2025-01-21 22:52:00|2688.78|2673.98|2687.43|2672.63|2689.8|2675|2687.01|2672.21|35
1737499930000|2025-01-21 22:52:10|2687.44|2672.64|2688.57|2673.77|2688.93|2674.13|2685.89|2671.09|37
1737499940000|2025-01-21 22:52:20|2688.62|2673.82|2690.18|2675.38|2692.7|2677.9|2688.62|2673.82|38
1737499950000|2025-01-21 22:52:30|2690.2|2675.4|2685.6|2670.8|2690.2|2675.4|2685.6|2670.8|32
1737499960000|2025-01-21 22:52:40|2685.54|2670.74|2684.04|2669.24|2685.54|2670.74|2683.2|2668.4|34
1737499970000|2025-01-21 22:52:50|2683.96|2669.16|2683.26|2668.46|2684.11|2669.31|2683.21|2668.41|32
1737499980000|2025-01-21 22:53:00|2683.27|2668.47|2681.86|2667.06|2683.28|2668.48|2681.84|2667.04|24
1737499990000|2025-01-21 22:53:10|2681.94|2667.14|2682.09|2667.29|2682.09|2667.29|2680.91|2666.11|32
1737500000000|2025-01-21 22:53:20|2682.04|2667.24|2685.21|2670.41|2685.38|2670.58|2681.97|2667.17|37
1737500010000|2025-01-21 22:53:30|2685.6|2670.8|2688.43|2673.63|2688.53|2673.73|2685.6|2670.8|33
1737500020000|2025-01-21 22:53:40|2688.45|2673.65|2686.67|2671.87|2688.45|2673.65|2686.31|2671.51|33
1737500030000|2025-01-21 22:53:50|2686.3|2671.5|2687.21|2672.41|2687.6|2672.8|2686.24|2671.44|32
1737500040000|2025-01-21 22:54:00|2687.12|2672.32|2683.57|2668.77|2687.43|2672.63|2683.57|2668.77|28
1737500050000|2025-01-21 22:54:10|2683.31|2668.51|2684.85|2670.05|2684.88|2670.08|2683.22|2668.42|32
1737500060000|2025-01-21 22:54:20|2684.81|2670.01|2682.97|2668.17|2685.43|2670.63|2682.97|2668.17|24
1737500070000|2025-01-21 22:54:30|2682.98|2668.18|2683.26|2668.46|2683.29|2668.49|2682.52|2667.72|29
1737500080000|2025-01-21 22:54:40|2683.25|2668.45|2684.06|2669.26|2684.08|2669.28|2682.48|2667.68|37
1737500090000|2025-01-21 22:54:50|2684.07|2669.27|2682.63|2667.83|2684.28|2669.48|2682.48|2667.68|33
1737500100000|2025-01-21 22:55:00|2683.01|2668.21|2686.71|2671.91|2686.93|2672.13|2683.01|2668.21|33
1737500110000|2025-01-21 22:55:10|2686.82|2672.02|2690.28|2675.48|2690.3|2675.5|2686.61|2671.81|34
1737500120000|2025-01-21 22:55:20|2691.08|2676.28|2689.84|2675.04|2692.73|2677.93|2689.45|2674.65|38
1737500130000|2025-01-21 22:55:30|2690.1|2675.3|2686.16|2671.36|2690.1|2675.3|2685.98|2671.18|33
1737500140000|2025-01-21 22:55:40|2686.14|2671.34|2686.14|2671.34|2686.15|2671.35|2686.01|2671.21|20
1737500150000|2025-01-21 22:55:50|2686.12|2671.32|2687.3|2672.5|2687.93|2673.13|2686.12|2671.32|27
1737500160000|2025-01-21 22:56:00|2687.31|2672.51|2683.09|2668.29|2687.48|2672.68|2683.09|2668.29|27
1737500170000|2025-01-21 22:56:10|2683.13|2668.33|2688.46|2673.66|2688.47|2673.67|2683.13|2668.33|36
1737500180000|2025-01-21 22:56:20|2688.44|2673.64|2690.42|2675.62|2691.1|2676.3|2688.21|2673.41|30
1737500190000|2025-01-21 22:56:30|2690.55|2675.75|2694.9|2680.1|2695.04|2680.24|2690.55|2675.75|36
1737500200000|2025-01-21 22:56:40|2694.88|2680.08|2692.24|2677.44|2694.9|2680.1|2691.87|2677.07|34
1737500210000|2025-01-21 22:56:50|2692.22|2677.42|2692.52|2677.72|2693.55|2678.75|2692.22|2677.42|29
1737500220000|2025-01-21 22:57:00|2692.53|2677.73|2690.68|2675.88|2692.62|2677.82|2690.63|2675.83|32
1737500230000|2025-01-21 22:57:10|2690.71|2675.91|2690.89|2676.09|2691.16|2676.36|2690.11|2675.31|28
1737500240000|2025-01-21 22:57:20|2691.16|2676.36|2694.34|2679.54|2694.35|2679.55|2691.16|2676.36|26
1737500250000|2025-01-21 22:57:30|2694.27|2679.47|2695.6|2680.8|2696.11|2681.31|2694.14|2679.34|35
1737500260000|2025-01-21 22:57:40|2695.58|2680.78|2695.53|2680.73|2695.76|2680.96|2695.53|2680.73|25
1737500270000|2025-01-21 22:57:50|2695.22|2680.42|2696.11|2681.31|2696.28|2681.48|2695.16|2680.36|25
1737500280000|2025-01-21 22:58:00|2696.08|2681.28|2696.3|2681.5|2696.9|2682.1|2695.88|2681.08|27
1737500290000|2025-01-21 22:58:10|2696.69|2681.89|2695.73|2680.93|2696.89|2682.09|2695.73|2680.93|19
1737500300000|2025-01-21 22:58:20|2694.97|2680.17|2697.01|2682.21|2697.09|2682.29|2694.79|2679.99|21
1737500310000|2025-01-21 22:58:30|2696.99|2682.19|2696.41|2681.61|2696.99|2682.19|2696.41|2681.61|25
1737500320000|2025-01-21 22:58:40|2696.13|2681.33|2695.08|2680.28|2696.13|2681.33|2694.68|2679.88|29
1737500330000|2025-01-21 22:58:50|2695.05|2680.25|2692.66|2677.86|2695.05|2680.25|2692.46|2677.66|26
1737500340000|2025-01-21 22:59:00|2692.47|2677.67|2694.43|2679.63|2694.95|2680.15|2692.05|2677.25|30
1737500350000|2025-01-21 22:59:10|2694.47|2679.67|2685.05|2670.25|2694.47|2679.67|2685.03|2670.23|37
1737500360000|2025-01-21 22:59:20|2685.1|2670.3|2682.25|2667.45|2685.1|2670.3|2682.02|2667.22|34
1737500370000|2025-01-21 22:59:30|2681.96|2667.16|2682.05|2667.25|2682.15|2667.35|2680.6|2665.8|35
1737500380000|2025-01-21 22:59:40|2681.99|2667.19|2679.85|2665.05|2683|2668.2|2679.8|2665|33
1737500390000|2025-01-21 22:59:50|2679.9|2665.1|2679.85|2665.05|2680.31|2665.51|2679.2|2664.4|30
1737500400000|2025-01-21 23:00:00|2680.02|2665.22|2681.35|2666.55|2682.63|2667.83|2678.45|2663.65|38
1737500410000|2025-01-21 23:00:10|2681.59|2666.79|2682.75|2667.95|2683.3|2668.5|2680|2665.2|39
1737500420000|2025-01-21 23:00:20|2682.9|2668.1|2685.35|2670.55|2685.35|2670.55|2681.95|2667.15|37
1737500430000|2025-01-21 23:00:30|2686.45|2671.65|2686.25|2671.45|2687.75|2672.95|2684.95|2670.15|37
1737500440000|2025-01-21 23:00:40|2685.9|2671.1|2683.95|2669.15|2686|2671.2|2681.55|2666.75|34
1737500450000|2025-01-21 23:00:50|2683.85|2669.05|2685.3|2670.5|2686|2671.2|2683.75|2668.95|27
1737500460000|2025-01-21 23:01:00|2685.4|2670.6|2680.95|2666.15|2685.4|2670.6|2680.95|2666.15|30
1737500470000|2025-01-21 23:01:10|2680.96|2666.16|2676.35|2661.55|2681.02|2666.22|2676.35|2661.55|37
1737500480000|2025-01-21 23:01:20|2676.33|2661.53|2677.7|2662.9|2677.9|2663.1|2672.5|2657.7|38
1737500490000|2025-01-21 23:01:30|2678.21|2663.41|2678.16|2663.36|2678.28|2663.48|2675.15|2660.35|38
1737500500000|2025-01-21 23:01:40|2678.52|2663.72|2674.95|2660.15|2678.6|2663.8|2674.72|2659.92|36
1737500510000|2025-01-21 23:01:50|2674.86|2660.06|2675.1|2660.3|2676.55|2661.75|2672.95|2658.15|35
1737500520000|2025-01-21 23:02:00|2675.44|2660.64|2674.95|2660.15|2678.3|2663.5|2673.9|2659.1|40
1737500530000|2025-01-21 23:02:10|2674.84|2660.04|2672.35|2657.55|2676.08|2661.28|2672.01|2657.21|40
1737500540000|2025-01-21 23:02:20|2672.2|2657.4|2676.03|2661.23|2676.03|2661.23|2670.09|2655.29|38
1737500550000|2025-01-21 23:02:30|2677.25|2662.45|2679.16|2664.36|2679.2|2664.4|2673.03|2658.23|39
1737500560000|2025-01-21 23:02:40|2679.27|2664.47|2683.16|2668.36|2683.16|2668.36|2679.12|2664.32|34
1737500570000|2025-01-21 23:02:50|2682.9|2668.1|2684.25|2669.45|2684.34|2669.54|2682.45|2667.65|34
1737500580000|2025-01-21 23:03:00|2684.05|2669.25|2686.2|2671.4|2686.6|2671.8|2682.61|2667.81|33
1737500590000|2025-01-21 23:03:10|2686.6|2671.8|2688.49|2673.69|2689.9|2675.1|2686.6|2671.8|38
1737500600000|2025-01-21 23:03:20|2688.03|2673.23|2685.3|2670.5|2691.26|2676.46|2685.12|2670.32|36
1737500610000|2025-01-21 23:03:30|2685.24|2670.44|2682.65|2667.85|2687.55|2672.75|2681.96|2667.16|38
1737500620000|2025-01-21 23:03:40|2682.45|2667.65|2676.78|2661.98|2682.45|2667.65|2674.85|2660.05|38
1737500630000|2025-01-21 23:03:50|2677.95|2663.15|2683.1|2668.3|2683.55|2668.75|2677.55|2662.75|39
1737500640000|2025-01-21 23:04:00|2683.08|2668.28|2682.03|2667.23|2683.6|2668.8|2678.22|2663.42|40
1737500650000|2025-01-21 23:04:10|2682.25|2667.45|2679.5|2664.7|2682.25|2667.45|2679.2|2664.4|37
1737500660000|2025-01-21 23:04:20|2679.45|2664.65|2673.91|2659.11|2679.52|2664.72|2673|2658.2|40
1737500670000|2025-01-21 23:04:30|2674.53|2659.73|2671.73|2656.93|2674.53|2659.73|2671.6|2656.8|37
1737500680000|2025-01-21 23:04:40|2671.78|2656.98|2670.35|2655.55|2672.87|2658.07|2670.3|2655.5|40
1737500690000|2025-01-21 23:04:50|2669.8|2655|2666.45|2651.65|2669.8|2655|2666.25|2651.45|39
1737500700000|2025-01-21 23:05:00|2665.59|2650.79|2641.5|2626.7|2666.95|2652.15|2641.5|2626.7|38
1737500710000|2025-01-21 23:05:10|2641.54|2626.74|2643.5|2628.7|2645.05|2630.25|2641.48|2626.68|39
1737500720000|2025-01-21 23:05:20|2642.43|2627.63|2642.06|2627.26|2645.75|2630.95|2641.84|2627.04|37
1737500730000|2025-01-21 23:05:30|2642|2627.2|2637.3|2622.5|2643.25|2628.45|2637.3|2622.5|37
1737500740000|2025-01-21 23:05:40|2637.18|2622.38|2634.85|2620.05|2638|2623.2|2633.93|2619.13|40
1737500750000|2025-01-21 23:05:50|2636.8|2622|2639.65|2624.85|2640.9|2626.1|2636.8|2622|36
1737500760000|2025-01-21 23:06:00|2639.45|2624.65|2644.55|2629.75|2644.9|2630.1|2638.35|2623.55|40
1737500770000|2025-01-21 23:06:10|2645.98|2631.18|2644.73|2629.93|2646.05|2631.25|2643.13|2628.33|38
1737500780000|2025-01-21 23:06:20|2645.23|2630.43|2644.94|2630.14|2645.98|2631.18|2643.81|2629.01|39
1737500790000|2025-01-21 23:06:30|2645.74|2630.94|2644.08|2629.28|2646.9|2632.1|2643.15|2628.35|39
1737500800000|2025-01-21 23:06:40|2644.1|2629.3|2640.25|2625.45|2644.8|2630|2639.65|2624.85|38
1737500810000|2025-01-21 23:06:50|2640.05|2625.25|2643.79|2628.99|2644.99|2630.19|2638.64|2623.84|40
1737500820000|2025-01-21 23:07:00|2644.4|2629.6|2641.65|2626.85|2645.9|2631.1|2641.04|2626.24|38
1737500830000|2025-01-21 23:07:10|2641.5|2626.7|2645|2630.2|2645.05|2630.25|2640.57|2625.77|40
1737500840000|2025-01-21 23:07:20|2644.04|2629.24|2645.82|2631.02|2646.5|2631.7|2643.15|2628.35|38
1737500850000|2025-01-21 23:07:30|2646.15|2631.35|2644.59|2629.79|2647|2632.2|2644.4|2629.6|40
1737500860000|2025-01-21 23:07:40|2645.9|2631.1|2646.39|2631.59|2647|2632.2|2644.95|2630.15|37
1737500870000|2025-01-21 23:07:50|2646.1|2631.3|2648.15|2633.35|2648.85|2634.05|2646.08|2631.28|31
1737500880000|2025-01-21 23:08:00|2648.85|2634.05|2650.95|2636.15|2651.88|2637.08|2648.15|2633.35|36
1737500890000|2025-01-21 23:08:10|2649.4|2634.6|2645.23|2630.43|2649.85|2635.05|2644|2629.2|38
1737500900000|2025-01-21 23:08:20|2645.16|2630.36|2646.4|2631.6|2647.03|2632.23|2644.85|2630.05|33
1737500910000|2025-01-21 23:08:30|2646.5|2631.7|2648.14|2633.34|2650.1|2635.3|2646.5|2631.7|39
1737500920000|2025-01-21 23:08:40|2648.08|2633.28|2643.53|2628.73|2648.08|2633.28|2642.47|2627.67|38
1737500930000|2025-01-21 23:08:50|2644.03|2629.23|2647.95|2633.15|2649.11|2634.31|2644.03|2629.23|36
1737500940000|2025-01-21 23:09:00|2648.11|2633.31|2649.53|2634.73|2651.9|2637.1|2648.11|2633.31|36
1737500950000|2025-01-21 23:09:10|2649.18|2634.38|2650.25|2635.45|2650.26|2635.46|2648.35|2633.55|28
1737500960000|2025-01-21 23:09:20|2650.9|2636.1|2652.85|2638.05|2652.85|2638.05|2650.9|2636.1|34
1737500970000|2025-01-21 23:09:30|2652.9|2638.1|2650.25|2635.45|2652.9|2638.1|2649.75|2634.95|34
1737500980000|2025-01-21 23:09:40|2650.9|2636.1|2654.4|2639.6|2654.4|2639.6|2650.9|2636.1|21
1737500990000|2025-01-21 23:09:50|2654.9|2640.1|2650.13|2635.33|2654.9|2640.1|2650.13|2635.33|32
1737501000000|2025-01-21 23:10:00|2650.08|2635.28|2653.1|2638.3|2653.85|2639.05|2649.35|2634.55|36
1737501010000|2025-01-21 23:10:10|2653.22|2638.42|2652.25|2637.45|2653.22|2638.42|2651.1|2636.3|29
1737501020000|2025-01-21 23:10:20|2652.2|2637.4|2650.85|2636.05|2652.2|2637.4|2649.07|2634.27|27
1737501030000|2025-01-21 23:10:30|2650.9|2636.1|2649.99|2635.19|2652.17|2637.37|2649.99|2635.19|24
1737501040000|2025-01-21 23:10:40|2649.75|2634.95|2646.25|2631.45|2649.95|2635.15|2646.2|2631.4|35
1737501050000|2025-01-21 23:10:50|2646.22|2631.42|2647.65|2632.85|2647.77|2632.97|2644.95|2630.15|32
1737501060000|2025-01-21 23:11:00|2647.9|2633.1|2653.4|2638.6|2653.4|2638.6|2647.9|2633.1|38
1737501070000|2025-01-21 23:11:10|2653.9|2639.1|2656.1|2641.3|2656.1|2641.3|2653.9|2639.1|28
1737501080000|2025-01-21 23:11:20|2655.99|2641.19|2656.14|2641.34|2656.81|2642.01|2655.07|2640.27|35
1737501090000|2025-01-21 23:11:30|2656.9|2642.1|2659.64|2644.84|2659.64|2644.84|2656.7|2641.9|30
1737501100000|2025-01-21 23:11:40|2659.7|2644.9|2663|2648.2|2663.3|2648.5|2658.99|2644.19|28
1737501110000|2025-01-21 23:11:50|2663.07|2648.27|2664.07|2649.27|2664.9|2650.1|2663.07|2648.27|25
1737501120000|2025-01-21 23:12:00|2663.94|2649.14|2675.13|2660.33|2675.9|2661.1|2663.94|2649.14|39
1737501130000|2025-01-21 23:12:10|2675|2660.2|2667.25|2652.45|2675.76|2660.96|2665.66|2650.86|38
1737501140000|2025-01-21 23:12:20|2667.31|2652.51|2666.5|2651.7|2671.1|2656.3|2666.5|2651.7|38
1737501150000|2025-01-21 23:12:30|2667|2652.2|2665.5|2650.7|2667.4|2652.6|2662.9|2648.1|34
1737501160000|2025-01-21 23:12:40|2664.95|2650.15|2668.1|2653.3|2668.32|2653.52|2664.95|2650.15|33
1737501170000|2025-01-21 23:12:50|2668.17|2653.37|2664.6|2649.8|2668.3|2653.5|2664.6|2649.8|33
1737501180000|2025-01-21 23:13:00|2664.05|2649.25|2660.29|2645.49|2664.05|2649.25|2660.25|2645.45|35
1737501190000|2025-01-21 23:13:10|2659.45|2644.65|2662.65|2647.85|2663.18|2648.38|2659.44|2644.64|37
1737501200000|2025-01-21 23:13:20|2664.01|2649.21|2664.12|2649.32|2664.19|2649.39|2660.13|2645.33|37
1737501210000|2025-01-21 23:13:30|2664.93|2650.13|2666.52|2651.72|2666.52|2651.72|2664.75|2649.95|26
1737501220000|2025-01-21 23:13:40|2667|2652.2|2661.99|2647.19|2667.13|2652.33|2661.99|2647.19|36
1737501230000|2025-01-21 23:13:50|2662.27|2647.47|2666.1|2651.3|2666.1|2651.3|2662.27|2647.47|35
1737501240000|2025-01-21 23:14:00|2666.55|2651.75|2668.9|2654.1|2668.9|2654.1|2664.99|2650.19|35
1737501250000|2025-01-21 23:14:10|2668.78|2653.98|2668.34|2653.54|2668.84|2654.04|2666.19|2651.39|30
1737501260000|2025-01-21 23:14:20|2668.95|2654.15|2669.12|2654.32|2670.1|2655.3|2668.25|2653.45|33
1737501270000|2025-01-21 23:14:30|2669.05|2654.25|2663.13|2648.33|2670.25|2655.45|2662.88|2648.08|37
1737501280000|2025-01-21 23:14:40|2662.99|2648.19|2663.8|2649|2664.65|2649.85|2661.59|2646.79|40
1737501290000|2025-01-21 23:14:50|2663.03|2648.23|2661.71|2646.91|2664.15|2649.35|2661.35|2646.55|36
1737501300000|2025-01-21 23:15:00|2661.45|2646.65|2662.13|2647.33|2663.05|2648.25|2660.05|2645.25|38
1737501310000|2025-01-21 23:15:10|2661.9|2647.1|2662.2|2647.4|2663.1|2648.3|2658.95|2644.15|37
1737501320000|2025-01-21 23:15:20|2662.3|2647.5|2664.1|2649.3|2664.1|2649.3|2661.25|2646.45|34
1737501330000|2025-01-21 23:15:30|2663.4|2648.6|2664.81|2650.01|2664.84|2650.04|2661.8|2647|38
1737501340000|2025-01-21 23:15:40|2664.79|2649.99|2670.82|2656.02|2670.82|2656.02|2664.79|2649.99|30
1737501350000|2025-01-21 23:15:50|2670.29|2655.49|2670.5|2655.7|2671.9|2657.1|2670|2655.2|36
1737501360000|2025-01-21 23:16:00|2670.34|2655.54|2671.99|2657.19|2671.99|2657.19|2669.3|2654.5|38
1737501370000|2025-01-21 23:16:10|2672|2657.2|2670.61|2655.81|2672.5|2657.7|2670|2655.2|29
1737501380000|2025-01-21 23:16:20|2670.08|2655.28|2667.12|2652.32|2670.08|2655.28|2666.15|2651.35|37
1737501390000|2025-01-21 23:16:30|2666.95|2652.15|2668|2653.2|2668.21|2653.41|2664.45|2649.65|35
1737501400000|2025-01-21 23:16:40|2668.96|2654.16|2669.65|2654.85|2670.31|2655.51|2668.21|2653.41|34
1737501410000|2025-01-21 23:16:50|2670.05|2655.25|2668.15|2653.35|2670.15|2655.35|2666.45|2651.65|35
1737501420000|2025-01-21 23:17:00|2667.32|2652.52|2662.95|2648.15|2667.32|2652.52|2662.95|2648.15|38
1737501430000|2025-01-21 23:17:10|2663|2648.2|2665.15|2650.35|2665.35|2650.55|2662.58|2647.78|31
1737501440000|2025-01-21 23:17:20|2664.9|2650.1|2668.05|2653.25|2668.08|2653.28|2664.9|2650.1|35
1737501450000|2025-01-21 23:17:30|2668.12|2653.32|2668.95|2654.15|2669.16|2654.36|2667.4|2652.6|29
1737501460000|2025-01-21 23:17:40|2668.9|2654.1|2669|2654.2|2669.22|2654.42|2667.15|2652.35|35
1737501470000|2025-01-21 23:17:50|2669.2|2654.4|2668.1|2653.3|2669.85|2655.05|2668|2653.2|20
1737501480000|2025-01-21 23:18:00|2667.9|2653.1|2664.28|2649.48|2668|2653.2|2664.03|2649.23|31
1737501490000|2025-01-21 23:18:10|2664.25|2649.45|2667.43|2652.63|2667.9|2653.1|2664.08|2649.28|30
1737501500000|2025-01-21 23:18:20|2667.26|2652.46|2668.13|2653.33|2668.83|2654.03|2666.8|2652|31
1737501510000|2025-01-21 23:18:30|2668.65|2653.85|2669.25|2654.45|2669.25|2654.45|2667.95|2653.15|27
1737501520000|2025-01-21 23:18:40|2669.19|2654.39|2670.57|2655.77|2670.71|2655.91|2668.1|2653.3|29
1737501530000|2025-01-21 23:18:50|2670.85|2656.05|2669.7|2654.9|2670.9|2656.1|2668.95|2654.15|31
1737501540000|2025-01-21 23:19:00|2669.57|2654.77|2664.74|2649.94|2669.57|2654.77|2664.58|2649.78|36
1737501550000|2025-01-21 23:19:10|2664.54|2649.74|2663.19|2648.39|2666.99|2652.19|2662.8|2648|37
1737501560000|2025-01-21 23:19:20|2662.93|2648.13|2665.45|2650.65|2665.69|2650.89|2662|2647.2|27
1737501570000|2025-01-21 23:19:30|2665.25|2650.45|2664.05|2649.25|2665.25|2650.45|2663.96|2649.16|30
1737501580000|2025-01-21 23:19:40|2664.15|2649.35|2662.95|2648.15|2665.9|2651.1|2662.95|2648.15|33
1737501590000|2025-01-21 23:19:50|2663.25|2648.45|2665.81|2651.01|2666.2|2651.4|2663.1|2648.3|30
1737501600000|2025-01-21 23:20:00|2665.3|2650.5|2665.2|2650.4|2668.9|2654.1|2665.19|2650.39|37
1737501610000|2025-01-21 23:20:10|2664.85|2650.05|2664.88|2650.08|2665.16|2650.36|2663.2|2648.4|30
1737501620000|2025-01-21 23:20:20|2664.3|2649.5|2662.75|2647.95|2665.05|2650.25|2661.3|2646.5|37
1737501630000|2025-01-21 23:20:30|2662.7|2647.9|2660.9|2646.1|2662.7|2647.9|2659.85|2645.05|26
1737501640000|2025-01-21 23:20:40|2660.7|2645.9|2658.88|2644.08|2660.9|2646.1|2658.35|2643.55|25
1737501650000|2025-01-21 23:20:50|2659.15|2644.35|2658.75|2643.95|2660.95|2646.15|2658.69|2643.89|31
1737501660000|2025-01-21 23:21:00|2658.7|2643.9|2654.4|2639.6|2659.2|2644.4|2654.4|2639.6|39
1737501670000|2025-01-21 23:21:10|2654.25|2639.45|2652.65|2637.85|2656.55|2641.75|2652.65|2637.85|37
1737501680000|2025-01-21 23:21:20|2652.35|2637.55|2650.85|2636.05|2652.35|2637.55|2650.8|2636|31
1737501690000|2025-01-21 23:21:30|2651.05|2636.25|2651.65|2636.85|2651.7|2636.9|2650.6|2635.8|32
1737501700000|2025-01-21 23:21:40|2651.7|2636.9|2657.05|2642.25|2658.1|2643.3|2651.6|2636.8|35
1737501710000|2025-01-21 23:21:50|2656.8|2642|2656.55|2641.75|2656.8|2642|2653.87|2639.07|38
1737501720000|2025-01-21 23:22:00|2656.52|2641.72|2653.19|2638.39|2657.03|2642.23|2653.05|2638.25|38
1737501730000|2025-01-21 23:22:10|2653.25|2638.45|2651.85|2637.05|2653.25|2638.45|2651.6|2636.8|32
1737501740000|2025-01-21 23:22:20|2651.9|2637.1|2651.5|2636.7|2652.87|2638.07|2651.35|2636.55|34
1737501750000|2025-01-21 23:22:30|2651.7|2636.9|2651.9|2637.1|2652.1|2637.3|2650.7|2635.9|28
1737501760000|2025-01-21 23:22:40|2651.84|2637.04|2648.95|2634.15|2651.95|2637.15|2648.95|2634.15|29
1737501770000|2025-01-21 23:22:50|2649.03|2634.23|2646.2|2631.4|2649.22|2634.42|2646.2|2631.4|29
1737501780000|2025-01-21 23:23:00|2645.75|2630.95|2644.5|2629.7|2646.21|2631.41|2643.3|2628.5|35
1737501790000|2025-01-21 23:23:10|2644.58|2629.78|2643.2|2628.4|2644.9|2630.1|2643.05|2628.25|30
1737501800000|2025-01-21 23:23:20|2643|2628.2|2647.03|2632.23|2647.05|2632.25|2643|2628.2|34
1737501810000|2025-01-21 23:23:30|2647.2|2632.4|2648.5|2633.7|2650.06|2635.26|2647.11|2632.31|35
1737501820000|2025-01-21 23:23:40|2648.4|2633.6|2648.05|2633.25|2650.13|2635.33|2647|2632.2|37
1737501830000|2025-01-21 23:23:50|2648.1|2633.3|2644.05|2629.25|2648.13|2633.33|2643.98|2629.18|33
1737501840000|2025-01-21 23:24:00|2644.07|2629.27|2647.73|2632.93|2648.16|2633.36|2643.94|2629.14|36
1737501850000|2025-01-21 23:24:10|2647.7|2632.9|2646.08|2631.28|2647.98|2633.18|2644.88|2630.08|31
1737501860000|2025-01-21 23:24:20|2646.11|2631.31|2642|2627.2|2646.11|2631.31|2641.5|2626.7|31
1737501870000|2025-01-21 23:24:30|2641.9|2627.1|2640.18|2625.38|2642.08|2627.28|2640.14|2625.34|35
1737501880000|2025-01-21 23:24:40|2640.25|2625.45|2640.05|2625.25|2641.1|2626.3|2639.95|2625.15|30
1737501890000|2025-01-21 23:24:50|2639.97|2625.17|2640.94|2626.14|2641.2|2626.4|2639.97|2625.17|14
1737501900000|2025-01-21 23:25:00|2640.98|2626.18|2639.05|2624.25|2642|2627.2|2638.15|2623.35|39
1737501910000|2025-01-21 23:25:10|2638.9|2624.1|2642.9|2628.1|2643.15|2628.35|2637.4|2622.6|36
1737501920000|2025-01-21 23:25:20|2642.05|2627.25|2644.03|2629.23|2644.4|2629.6|2640.45|2625.65|35
1737501930000|2025-01-21 23:25:30|2644.14|2629.34|2645.9|2631.1|2647.9|2633.1|2644.14|2629.34|37
1737501940000|2025-01-21 23:25:40|2646.2|2631.4|2646.88|2632.08|2647.3|2632.5|2646.2|2631.4|29
1737501950000|2025-01-21 23:25:50|2646.53|2631.73|2646.2|2631.4|2646.53|2631.73|2644.94|2630.14|24
1737501960000|2025-01-21 23:26:00|2646.25|2631.45|2644.45|2629.65|2647.88|2633.08|2644.45|2629.65|33
1737501970000|2025-01-21 23:26:10|2644.4|2629.6|2645|2630.2|2646.05|2631.25|2643.9|2629.1|27
1737501980000|2025-01-21 23:26:20|2644.9|2630.1|2644|2629.2|2645.25|2630.45|2643.13|2628.33|33
1737501990000|2025-01-21 23:26:30|2643.9|2629.1|2647.1|2632.3|2647.34|2632.54|2643.9|2629.1|30
1737502000000|2025-01-21 23:26:40|2647.15|2632.35|2648.9|2634.1|2649.75|2634.95|2647.1|2632.3|29
1737502010000|2025-01-21 23:26:50|2648.65|2633.85|2648.95|2634.15|2649.21|2634.41|2647.95|2633.15|26
1737502020000|2025-01-21 23:27:00|2649.08|2634.28|2648.9|2634.1|2650.62|2635.82|2648.65|2633.85|35
1737502030000|2025-01-21 23:27:10|2648.88|2634.08|2649.18|2634.38|2649.85|2635.05|2647.75|2632.95|34
1737502040000|2025-01-21 23:27:20|2649.17|2634.37|2649.95|2635.15|2650.65|2635.85|2649.02|2634.22|25
1737502050000|2025-01-21 23:27:30|2650|2635.2|2652.25|2637.45|2652.93|2638.13|2650|2635.2|34
1737502060000|2025-01-21 23:27:40|2651.9|2637.1|2651.4|2636.6|2652.11|2637.31|2650.9|2636.1|28
1737502070000|2025-01-21 23:27:50|2651.3|2636.5|2655.1|2640.3|2655.1|2640.3|2650.9|2636.1|30
1737502080000|2025-01-21 23:28:00|2655.6|2640.8|2655.98|2641.18|2656|2641.2|2655.6|2640.8|28
1737502090000|2025-01-21 23:28:10|2655.93|2641.13|2659.75|2644.95|2660.15|2645.35|2655.93|2641.13|32
1737502100000|2025-01-21 23:28:20|2659.4|2644.6|2658.9|2644.1|2661.05|2646.25|2658.2|2643.4|35
1737502110000|2025-01-21 23:28:30|2659.3|2644.5|2659.16|2644.36|2659.65|2644.85|2658.1|2643.3|38
1737502120000|2025-01-21 23:28:40|2659.2|2644.4|2661.9|2647.1|2662.18|2647.38|2659.05|2644.25|34
1737502130000|2025-01-21 23:28:50|2662.2|2647.4|2664.4|2649.6|2664.4|2649.6|2661.95|2647.15|29
1737502140000|2025-01-21 23:29:00|2663.9|2649.1|2652.4|2637.6|2664.4|2649.6|2652.4|2637.6|38
1737502150000|2025-01-21 23:29:10|2652.2|2637.4|2653.1|2638.3|2654.3|2639.5|2651.5|2636.7|35
1737502160000|2025-01-21 23:29:20|2653.05|2638.25|2656.05|2641.25|2657.6|2642.8|2653.05|2638.25|32
1737502170000|2025-01-21 23:29:30|2656.25|2641.45|2653.08|2638.28|2656.9|2642.1|2652.95|2638.15|33
1737502180000|2025-01-21 23:29:40|2652.35|2637.55|2653.25|2638.45|2653.31|2638.51|2650.4|2635.6|36
1737502190000|2025-01-21 23:29:50|2653.3|2638.5|2659.38|2644.58|2659.38|2644.58|2653.3|2638.5|38
1737502200000|2025-01-21 23:30:00|2659.37|2644.57|2660.35|2645.55|2664.1|2649.3|2658.2|2643.4|39
1737502210000|2025-01-21 23:30:10|2660.1|2645.3|2662.25|2647.45|2664.7|2649.9|2658.26|2643.46|35
1737502220000|2025-01-21 23:30:20|2662.2|2647.4|2664.01|2649.21|2664.2|2649.4|2660|2645.2|38
1737502230000|2025-01-21 23:30:30|2663.9|2649.1|2664|2649.2|2664.9|2650.1|2662.1|2647.3|28
1737502240000|2025-01-21 23:30:40|2663.95|2649.15|2664.9|2650.1|2666.2|2651.4|2662.75|2647.95|31
1737502250000|2025-01-21 23:30:50|2665.2|2650.4|2662.1|2647.3|2665.2|2650.4|2661.31|2646.51|31
1737502260000|2025-01-21 23:31:00|2662.29|2647.49|2661.9|2647.1|2663.15|2648.35|2659.07|2644.27|39
1737502270000|2025-01-21 23:31:10|2661.95|2647.15|2659.3|2644.5|2663.16|2648.36|2659.2|2644.4|36
1737502280000|2025-01-21 23:31:20|2659.14|2644.34|2658.25|2643.45|2659.35|2644.55|2658.05|2643.25|26
1737502290000|2025-01-21 23:31:30|2658.3|2643.5|2658.2|2643.4|2658.4|2643.6|2655.25|2640.45|23
1737502300000|2025-01-21 23:31:40|2658.18|2643.38|2661.45|2646.65|2662.1|2647.3|2657.4|2642.6|39
1737502310000|2025-01-21 23:31:50|2661.38|2646.58|2663.9|2649.1|2664.24|2649.44|2660.15|2645.35|31
1737502320000|2025-01-21 23:32:00|2663.88|2649.08|2665.08|2650.28|2665.08|2650.28|2659.38|2644.58|33
1737502330000|2025-01-21 23:32:10|2665|2650.2|2667.25|2652.45|2667.3|2652.5|2664.94|2650.14|36
1737502340000|2025-01-21 23:32:20|2667.3|2652.5|2667.93|2653.13|2667.93|2653.13|2665.75|2650.95|33
1737502350000|2025-01-21 23:32:30|2667.95|2653.15|2665.9|2651.1|2667.95|2653.15|2665.1|2650.3|31
1737502360000|2025-01-21 23:32:40|2666.02|2651.22|2661.85|2647.05|2666.02|2651.22|2660.1|2645.3|33
1737502370000|2025-01-21 23:32:50|2661.36|2646.56|2662.15|2647.35|2664.15|2649.35|2660.3|2645.5|35
1737502380000|2025-01-21 23:33:00|2661.95|2647.15|2666.97|2652.17|2668.05|2653.25|2661.95|2647.15|34
1737502390000|2025-01-21 23:33:10|2667.35|2652.55|2665.88|2651.08|2668.15|2653.35|2662.55|2647.75|36
1737502400000|2025-01-21 23:33:20|2666.05|2651.25|2664.2|2649.4|2666.2|2651.4|2662.14|2647.34|33
1737502410000|2025-01-21 23:33:30|2664.15|2649.35|2658.15|2643.35|2664.15|2649.35|2658.1|2643.3|36
1737502420000|2025-01-21 23:33:40|2658.17|2643.37|2658|2643.2|2660|2645.2|2658|2643.2|39
1737502430000|2025-01-21 23:33:50|2658.3|2643.5|2657.95|2643.15|2659.9|2645.1|2657.5|2642.7|30
1737502440000|2025-01-21 23:34:00|2658.4|2643.6|2658.12|2643.32|2660.69|2645.89|2656.16|2641.36|34
1737502450000|2025-01-21 23:34:10|2657.4|2642.6|2655.2|2640.4|2657.4|2642.6|2654.65|2639.85|35
1737502460000|2025-01-21 23:34:20|2655.1|2640.3|2654.1|2639.3|2657.29|2642.49|2653.35|2638.55|33
1737502470000|2025-01-21 23:34:30|2654.08|2639.28|2652.9|2638.1|2654.15|2639.35|2652.9|2638.1|27
1737502480000|2025-01-21 23:34:40|2652.94|2638.14|2650.93|2636.13|2652.94|2638.14|2650.4|2635.6|26
1737502490000|2025-01-21 23:34:50|2651.1|2636.3|2652.03|2637.23|2653.79|2638.99|2651.1|2636.3|32
1737502500000|2025-01-21 23:35:00|2651.98|2637.18|2650.75|2635.95|2655.08|2640.28|2650.48|2635.68|39
1737502510000|2025-01-21 23:35:10|2650.7|2635.9|2648.13|2633.33|2650.7|2635.9|2648.11|2633.31|36
1737502520000|2025-01-21 23:35:20|2648.18|2633.38|2653.19|2638.39|2653.26|2638.46|2648.15|2633.35|37
1737502530000|2025-01-21 23:35:30|2652.99|2638.19|2653.1|2638.3|2653.1|2638.3|2650.96|2636.16|36
1737502540000|2025-01-21 23:35:40|2652.43|2637.63|2657.17|2642.37|2657.85|2643.05|2652.2|2637.4|37
1737502550000|2025-01-21 23:35:50|2657.73|2642.93|2657.11|2642.31|2658.15|2643.35|2655.9|2641.1|34
1737502560000|2025-01-21 23:36:00|2657.05|2642.25|2658.85|2644.05|2659.1|2644.3|2656.55|2641.75|32
1737502570000|2025-01-21 23:36:10|2658.7|2643.9|2658.7|2643.9|2661.08|2646.28|2658.12|2643.32|36
1737502580000|2025-01-21 23:36:20|2658.94|2644.14|2661.9|2647.1|2661.95|2647.15|2658.9|2644.1|35
1737502590000|2025-01-21 23:36:30|2661.95|2647.15|2657.75|2642.95|2663|2648.2|2657.75|2642.95|30
1737502600000|2025-01-21 23:36:40|2657.39|2642.59|2657.05|2642.25|2658.2|2643.4|2655.8|2641|33
1737502610000|2025-01-21 23:36:50|2657.4|2642.6|2658.25|2643.45|2659.2|2644.4|2657.4|2642.6|36
1737502620000|2025-01-21 23:37:00|2658.15|2643.35|2662.22|2647.42|2662.22|2647.42|2657.54|2642.74|36
1737502630000|2025-01-21 23:37:10|2661.74|2646.94|2659.89|2645.09|2661.74|2646.94|2658|2643.2|34
1737502640000|2025-01-21 23:37:20|2660|2645.2|2659.01|2644.21|2660.95|2646.15|2658.85|2644.05|29
1737502650000|2025-01-21 23:37:30|2659.06|2644.26|2658.86|2644.06|2661.11|2646.31|2658.8|2644|36
1737502660000|2025-01-21 23:37:40|2658.87|2644.07|2662.95|2648.15|2662.95|2648.15|2658.87|2644.07|26
1737502670000|2025-01-21 23:37:50|2663.55|2648.75|2662.88|2648.08|2664.17|2649.37|2662.45|2647.65|29
1737502680000|2025-01-21 23:38:00|2662.9|2648.1|2661.63|2646.83|2662.9|2648.1|2658.75|2643.95|35
1737502690000|2025-01-21 23:38:10|2661.78|2646.98|2657.65|2642.85|2662.66|2647.86|2657.65|2642.85|31
1737502700000|2025-01-21 23:38:20|2657.77|2642.97|2655.95|2641.15|2658.1|2643.3|2655.95|2641.15|23
1737502710000|2025-01-21 23:38:30|2655.9|2641.1|2653.4|2638.6|2656.95|2642.15|2652.95|2638.15|23
1737502720000|2025-01-21 23:38:40|2653.9|2639.1|2653.9|2639.1|2654.87|2640.07|2653.15|2638.35|24
1737502730000|2025-01-21 23:38:50|2653.99|2639.19|2655.2|2640.4|2655.9|2641.1|2652.98|2638.18|33
1737502740000|2025-01-21 23:39:00|2655.1|2640.3|2654.9|2640.1|2655.25|2640.45|2653.9|2639.1|21
1737502750000|2025-01-21 23:39:10|2655|2640.2|2660.9|2646.1|2660.9|2646.1|2654.9|2640.1|20
1737502760000|2025-01-21 23:39:20|2661|2646.2|2660.95|2646.15|2661.9|2647.1|2660.64|2645.84|19
1737502770000|2025-01-21 23:39:30|2660.66|2645.86|2659.15|2644.35|2661.85|2647.05|2659.15|2644.35|25
1737502780000|2025-01-21 23:39:40|2658.95|2644.15|2662.5|2647.7|2662.5|2647.7|2658.33|2643.53|35
1737502790000|2025-01-21 23:39:50|2662.78|2647.98|2664.5|2649.7|2664.5|2649.7|2662.15|2647.35|27
1737502800000|2025-01-21 23:40:00|2665.15|2650.35|2660|2645.2|2665.55|2650.75|2659.8|2645|25
1737502810000|2025-01-21 23:40:10|2660.07|2645.27|2661.9|2647.1|2661.93|2647.13|2658.95|2644.15|33
1737502820000|2025-01-21 23:40:20|2661.34|2646.54|2659.85|2645.05|2661.93|2647.13|2659.5|2644.7|32
1737502830000|2025-01-21 23:40:30|2659.9|2645.1|2657.85|2643.05|2660.2|2645.4|2657.85|2643.05|36
1737502840000|2025-01-21 23:40:40|2657.8|2643|2655.95|2641.15|2658.95|2644.15|2655.95|2641.15|30
1737502850000|2025-01-21 23:40:50|2655.89|2641.09|2656.78|2641.98|2657.03|2642.23|2654.9|2640.1|26
1737502860000|2025-01-21 23:41:00|2656.85|2642.05|2654.95|2640.15|2658.75|2643.95|2654.35|2639.55|37
1737502870000|2025-01-21 23:41:10|2655.19|2640.39|2659.35|2644.55|2659.9|2645.1|2655.19|2640.39|30
1737502880000|2025-01-21 23:41:20|2658.9|2644.1|2658.15|2643.35|2658.9|2644.1|2656.85|2642.05|37
1737502890000|2025-01-21 23:41:30|2658.85|2644.05|2659.8|2645|2660.49|2645.69|2658.85|2644.05|35
1737502900000|2025-01-21 23:41:40|2660.58|2645.78|2663.6|2648.8|2664|2649.2|2660.16|2645.36|28
1737502910000|2025-01-21 23:41:50|2663.87|2649.07|2665.15|2650.35|2665.15|2650.35|2663.8|2649|31
1737502920000|2025-01-21 23:42:00|2666.03|2651.23|2663.93|2649.13|2666.03|2651.23|2662.13|2647.33|34
1737502930000|2025-01-21 23:42:10|2663.85|2649.05|2661.41|2646.61|2663.9|2649.1|2661|2646.2|32
1737502940000|2025-01-21 23:42:20|2661.21|2646.41|2663.88|2649.08|2663.88|2649.08|2661.03|2646.23|36
1737502950000|2025-01-21 23:42:30|2663.5|2648.7|2664.47|2649.67|2664.5|2649.7|2661.95|2647.15|33
1737502960000|2025-01-21 23:42:40|2664.15|2649.35|2663.34|2648.54|2664.15|2649.35|2662.99|2648.19|18
1737502970000|2025-01-21 23:42:50|2663.35|2648.55|2666.45|2651.65|2666.45|2651.65|2663.35|2648.55|32
1737502980000|2025-01-21 23:43:00|2666.87|2652.07|2667.11|2652.31|2667.75|2652.95|2665|2650.2|35
1737502990000|2025-01-21 23:43:10|2667.71|2652.91|2662.75|2647.95|2667.75|2652.95|2662.75|2647.95|29
1737503000000|2025-01-21 23:43:20|2662.34|2647.54|2664.16|2649.36|2664.16|2649.36|2662.34|2647.54|32
1737503010000|2025-01-21 23:43:30|2664.66|2649.86|2666.65|2651.85|2667.3|2652.5|2663.95|2649.15|33
1737503020000|2025-01-21 23:43:40|2666.61|2651.81|2666.65|2651.85|2666.88|2652.08|2665.75|2650.95|33
1737503030000|2025-01-21 23:43:50|2666.58|2651.78|2665.9|2651.1|2666.58|2651.78|2665.2|2650.4|30
1737503040000|2025-01-21 23:44:00|2666.1|2651.3|2664.94|2650.14|2666.8|2652|2664.15|2649.35|34
1737503050000|2025-01-21 23:44:10|2664.98|2650.18|2665.87|2651.07|2666.64|2651.84|2664.9|2650.1|25
1737503060000|2025-01-21 23:44:20|2665.88|2651.08|2664.85|2650.05|2665.99|2651.19|2664.5|2649.7|26
1737503070000|2025-01-21 23:44:30|2664.86|2650.06|2666.1|2651.3|2666.65|2651.85|2664.8|2650|26
1737503080000|2025-01-21 23:44:40|2665.88|2651.08|2666.3|2651.5|2666.85|2652.05|2665.87|2651.07|23
1737503090000|2025-01-21 23:44:50|2666.35|2651.55|2665.1|2650.3|2666.93|2652.13|2664.75|2649.95|27
1737503100000|2025-01-21 23:45:00|2665.16|2650.36|2664.6|2649.8|2665.75|2650.95|2663.95|2649.15|33
1737503110000|2025-01-21 23:45:10|2664.9|2650.1|2662.86|2648.06|2667.15|2652.35|2662.86|2648.06|34
1737503120000|2025-01-21 23:45:20|2662.11|2647.31|2660.88|2646.08|2663.67|2648.87|2660.88|2646.08|36
1737503130000|2025-01-21 23:45:30|2660.76|2645.96|2662|2647.2|2662|2647.2|2659.61|2644.81|28
1737503140000|2025-01-21 23:45:40|2662.22|2647.42|2661.78|2646.98|2662.9|2648.1|2660.68|2645.88|36
1737503150000|2025-01-21 23:45:50|2661.76|2646.96|2660.05|2645.25|2661.9|2647.1|2659.9|2645.1|19
1737503160000|2025-01-21 23:46:00|2660.2|2645.4|2664.8|2650|2664.97|2650.17|2659.8|2645|30
1737503170000|2025-01-21 23:46:10|2664.65|2649.85|2666.98|2652.18|2666.98|2652.18|2663.8|2649|34
1737503180000|2025-01-21 23:46:20|2666.85|2652.05|2670.88|2656.08|2670.93|2656.13|2666.84|2652.04|28
1737503190000|2025-01-21 23:46:30|2670.8|2656|2671.65|2656.85|2672.1|2657.3|2670.7|2655.9|29
1737503200000|2025-01-21 23:46:40|2671.7|2656.9|2674.9|2660.1|2675.75|2660.95|2671.7|2656.9|32
1737503210000|2025-01-21 23:46:50|2674.92|2660.12|2670.9|2656.1|2674.92|2660.12|2670.6|2655.8|30
1737503220000|2025-01-21 23:47:00|2670.8|2656|2668.9|2654.1|2673.05|2658.25|2668.85|2654.05|38
1737503230000|2025-01-21 23:47:10|2668.89|2654.09|2671.69|2656.89|2671.69|2656.89|2668.89|2654.09|34
1737503240000|2025-01-21 23:47:20|2671.71|2656.91|2677.46|2662.66|2677.81|2663.01|2671.71|2656.91|33
1737503250000|2025-01-21 23:47:30|2677.8|2663|2675.75|2660.95|2677.8|2663|2674.9|2660.1|32
1737503260000|2025-01-21 23:47:40|2675.2|2660.4|2677.36|2662.56|2677.36|2662.56|2675.11|2660.31|35
1737503270000|2025-01-21 23:47:50|2677.34|2662.54|2672.25|2657.45|2678.08|2663.28|2672.25|2657.45|28
1737503280000|2025-01-21 23:48:00|2672.32|2657.52|2671.99|2657.19|2673.98|2659.18|2670.4|2655.6|39
1737503290000|2025-01-21 23:48:10|2671.9|2657.1|2671.65|2656.85|2672.87|2658.07|2670.8|2656|33
1737503300000|2025-01-21 23:48:20|2671.9|2657.1|2667.1|2652.3|2671.9|2657.1|2667.1|2652.3|29
1737503310000|2025-01-21 23:48:30|2667|2652.2|2666.12|2651.32|2667.9|2653.1|2666.12|2651.32|39
1737503320000|2025-01-21 23:48:40|2666.2|2651.4|2665.27|2650.47|2666.95|2652.15|2664.42|2649.62|35
1737503330000|2025-01-21 23:48:50|2665.11|2650.31|2667.87|2653.07|2668.34|2653.54|2665.11|2650.31|28
1737503340000|2025-01-21 23:49:00|2667.38|2652.58|2668.83|2654.03|2669.03|2654.23|2666|2651.2|35
1737503350000|2025-01-21 23:49:10|2668.9|2654.1|2672.3|2657.5|2673.35|2658.55|2668.9|2654.1|25
1737503360000|2025-01-21 23:49:20|2672.25|2657.45|2671.9|2657.1|2672.93|2658.13|2671.33|2656.53|31
1737503370000|2025-01-21 23:49:30|2671.95|2657.15|2669.35|2654.55|2672.93|2658.13|2669.35|2654.55|32
1737503380000|2025-01-21 23:49:40|2669.15|2654.35|2673.7|2658.9|2674|2659.2|2668.95|2654.15|36
1737503390000|2025-01-21 23:49:50|2673.37|2658.57|2672.88|2658.08|2674|2659.2|2672.2|2657.4|34
1737503400000|2025-01-21 23:50:00|2672.95|2658.15|2674.1|2659.3|2677.95|2663.15|2672.95|2658.15|37
1737503410000|2025-01-21 23:50:10|2674.2|2659.4|2670.9|2656.1|2674.2|2659.4|2670.03|2655.23|33
1737503420000|2025-01-21 23:50:20|2670.31|2655.51|2666.35|2651.55|2670.31|2655.51|2666.35|2651.55|38
1737503430000|2025-01-21 23:50:30|2666.85|2652.05|2665.96|2651.16|2667.19|2652.39|2664.95|2650.15|28
1737503440000|2025-01-21 23:50:40|2665.88|2651.08|2666.02|2651.22|2666.17|2651.37|2665|2650.2|34
1737503450000|2025-01-21 23:50:50|2666.07|2651.27|2667.9|2653.1|2668.14|2653.34|2664.9|2650.1|36
1737503460000|2025-01-21 23:51:00|2668.07|2653.27|2668.66|2653.86|2669.86|2655.06|2666.85|2652.05|32
1737503470000|2025-01-21 23:51:10|2668.7|2653.9|2666.9|2652.1|2669.88|2655.08|2666.9|2652.1|28
1737503480000|2025-01-21 23:51:20|2666.35|2651.55|2668.9|2654.1|2669|2654.2|2666.35|2651.55|36
1737503490000|2025-01-21 23:51:30|2669.01|2654.21|2670.8|2656|2670.85|2656.05|2668.16|2653.36|32
1737503500000|2025-01-21 23:51:40|2670.95|2656.15|2667.12|2652.32|2670.95|2656.15|2665.6|2650.8|36
1737503510000|2025-01-21 23:51:50|2667.08|2652.28|2666.25|2651.45|2667.3|2652.5|2664.94|2650.14|36
1737503520000|2025-01-21 23:52:00|2666.11|2651.31|2666.88|2652.08|2667.4|2652.6|2664.63|2649.83|36
1737503530000|2025-01-21 23:52:10|2667.38|2652.58|2665.3|2650.5|2669.05|2654.25|2665.3|2650.5|34
1737503540000|2025-01-21 23:52:20|2666.05|2651.25|2667.5|2652.7|2668.08|2653.28|2666.05|2651.25|35
1737503550000|2025-01-21 23:52:30|2667.1|2652.3|2662.95|2648.15|2667.67|2652.87|2661.9|2647.1|38
1737503560000|2025-01-21 23:52:40|2662.6|2647.8|2662|2647.2|2662.73|2647.93|2661.6|2646.8|34
1737503570000|2025-01-21 23:52:50|2662.15|2647.35|2661.88|2647.08|2663.3|2648.5|2661.88|2647.08|24
1737503580000|2025-01-21 23:53:00|2661.93|2647.13|2663.13|2648.33|2663.9|2649.1|2661.5|2646.7|33
1737503590000|2025-01-21 23:53:10|2663.18|2648.38|2663.35|2648.55|2663.95|2649.15|2662.58|2647.78|33
1737503600000|2025-01-21 23:53:20|2663.8|2649|2664.9|2650.1|2665.05|2650.25|2663.23|2648.43|33
1737503610000|2025-01-21 23:53:30|2665.05|2650.25|2665.7|2650.9|2665.75|2650.95|2664.93|2650.13|22
1737503620000|2025-01-21 23:53:40|2665.2|2650.4|2665.88|2651.08|2666.15|2651.35|2664.95|2650.15|31
1737503630000|2025-01-21 23:53:50|2665.95|2651.15|2664.28|2649.48|2666.65|2651.85|2664.28|2649.48|31
1737503640000|2025-01-21 23:54:00|2663.91|2649.11|2662.84|2648.04|2664.05|2649.25|2662.35|2647.55|32
1737503650000|2025-01-21 23:54:10|2662.83|2648.03|2662.73|2647.93|2663.09|2648.29|2661.83|2647.03|30
1737503660000|2025-01-21 23:54:20|2662.71|2647.91|2662.95|2648.15|2663.68|2648.88|2662.45|2647.65|31
1737503670000|2025-01-21 23:54:30|2662.9|2648.1|2664|2649.2|2664.4|2649.6|2662.25|2647.45|28
1737503680000|2025-01-21 23:54:40|2663.95|2649.15|2661.9|2647.1|2663.96|2649.16|2661.86|2647.06|27
1737503690000|2025-01-21 23:54:50|2661.93|2647.13|2662.96|2648.16|2663.11|2648.31|2661.93|2647.13|20
1737503700000|2025-01-21 23:55:00|2662.87|2648.07|2664.74|2649.94|2664.74|2649.94|2661.45|2646.65|30
1737503710000|2025-01-21 23:55:10|2664.78|2649.98|2661.81|2647.01|2664.8|2650|2661.81|2647.01|28
1737503720000|2025-01-21 23:55:20|2661.79|2646.99|2662.95|2648.15|2663.03|2648.23|2661.79|2646.99|26
1737503730000|2025-01-21 23:55:30|2663.4|2648.6|2666.1|2651.3|2666.1|2651.3|2663.4|2648.6|34
1737503740000|2025-01-21 23:55:40|2666.2|2651.4|2668.5|2653.7|2670|2655.2|2666.2|2651.4|35
1737503750000|2025-01-21 23:55:50|2668.13|2653.33|2671.75|2656.95|2673.2|2658.4|2667.55|2652.75|22
1737503760000|2025-01-21 23:56:00|2671.9|2657.1|2669.2|2654.4|2671.9|2657.1|2669.2|2654.4|33
1737503770000|2025-01-21 23:56:10|2668.59|2653.79|2669|2654.2|2669.88|2655.08|2667.85|2653.05|25
1737503780000|2025-01-21 23:56:20|2668.85|2654.05|2666.95|2652.15|2668.85|2654.05|2666.75|2651.95|23
1737503790000|2025-01-21 23:56:30|2667.08|2652.28|2666.2|2651.4|2667.95|2653.15|2666.05|2651.25|34
1737503800000|2025-01-21 23:56:40|2666.1|2651.3|2664.11|2649.31|2666.1|2651.3|2663.99|2649.19|29
1737503810000|2025-01-21 23:56:50|2664.21|2649.41|2665.2|2650.4|2667.2|2652.4|2664.21|2649.41|29
1737503820000|2025-01-21 23:57:00|2665.3|2650.5|2664.5|2649.7|2665.4|2650.6|2664.5|2649.7|29
1737503830000|2025-01-21 23:57:10|2664.45|2649.65|2665.93|2651.13|2666.14|2651.34|2664.35|2649.55|24
1737503840000|2025-01-21 23:57:20|2666.03|2651.23|2664.8|2650|2666.65|2651.85|2663.65|2648.85|32
1737503850000|2025-01-21 23:57:30|2664.3|2649.5|2663.15|2648.35|2664.5|2649.7|2663.09|2648.29|34
1737503860000|2025-01-21 23:57:40|2663.2|2648.4|2664.93|2650.13|2665.03|2650.23|2663.2|2648.4|24
1737503870000|2025-01-21 23:57:50|2664.81|2650.01|2664.11|2649.31|2664.93|2650.13|2664.1|2649.3|19
1737503880000|2025-01-21 23:58:00|2664.12|2649.32|2665.31|2650.51|2665.5|2650.7|2663.95|2649.15|24
1737503890000|2025-01-21 23:58:10|2665.81|2651.01|2667.13|2652.33|2667.13|2652.33|2665.81|2651.01|21
1737503900000|2025-01-21 23:58:20|2667.75|2652.95|2668.2|2653.4|2668.2|2653.4|2666.07|2651.27|12
1737503910000|2025-01-21 23:58:30|2668.14|2653.34|2667.87|2653.07|2668.38|2653.58|2667.75|2652.95|22
1737503920000|2025-01-21 23:58:40|2667.9|2653.1|2671.45|2656.65|2672.05|2657.25|2667.9|2653.1|26
1737503930000|2025-01-21 23:58:50|2671.75|2656.95|2674.9|2660.1|2674.9|2660.1|2671|2656.2|27
1737503940000|2025-01-21 23:59:00|2674.7|2659.9|2677.85|2663.05|2678.76|2663.96|2673.93|2659.13|33
1737503950000|2025-01-21 23:59:10|2677.9|2663.1|2679.9|2665.1|2679.9|2665.1|2676.9|2662.1|32
1737503960000|2025-01-21 23:59:20|2679.8|2665|2679.55|2664.75|2679.8|2665|2678.03|2663.23|24
1737503970000|2025-01-21 23:59:30|2679.75|2664.95|2678.1|2663.3|2679.9|2665.1|2678.1|2663.3|23
1737503980000|2025-01-21 23:59:40|2678|2663.2|2674.34|2659.54|2678|2663.2|2673.9|2659.1|33
1737503990000|2025-01-21 23:59:50|2674.4|2659.6|2673.8|2659|2675.15|2660.35|2673.75|2658.95|26
1737504000000|2025-01-22 00:00:00|2673.95|2659.15|2673.32|2658.52|2674.22|2659.42|2671.4|2656.6|39
1737504010000|2025-01-22 00:00:10|2673.28|2658.48|2674.25|2659.45|2674.25|2659.45|2670.15|2655.35|37
1737504020000|2025-01-22 00:00:20|2674.2|2659.4|2673.95|2659.15|2674.2|2659.4|2671.5|2656.7|18
1737504030000|2025-01-22 00:00:30|2673.9|2659.1|2678.15|2663.35|2678.15|2663.35|2673.9|2659.1|25
1737504040000|2025-01-22 00:00:40|2677.65|2662.85|2682.86|2668.06|2682.86|2668.06|2677.65|2662.85|27
1737504050000|2025-01-22 00:00:50|2682.41|2667.61|2680.79|2665.99|2682.96|2668.16|2680.1|2665.3|32
1737504060000|2025-01-22 00:01:00|2680.88|2666.08|2685.1|2670.3|2685.5|2670.7|2680.77|2665.97|25
1737504070000|2025-01-22 00:01:10|2684.9|2670.1|2687.75|2672.95|2687.75|2672.95|2684.9|2670.1|21
1737504080000|2025-01-22 00:01:20|2688.15|2673.35|2690.05|2675.25|2690.05|2675.25|2688.1|2673.3|35
1737504090000|2025-01-22 00:01:30|2690.01|2675.21|2690.16|2675.36|2691.3|2676.5|2689.19|2674.39|29
1737504100000|2025-01-22 00:01:40|2690.2|2675.4|2689.87|2675.07|2690.75|2675.95|2688|2673.2|35
1737504110000|2025-01-22 00:01:50|2689.85|2675.05|2691.4|2676.6|2691.4|2676.6|2688.15|2673.35|29
1737504120000|2025-01-22 00:02:00|2691.41|2676.61|2694.45|2679.65|2694.55|2679.75|2689.55|2674.75|33
1737504130000|2025-01-22 00:02:10|2694.55|2679.75|2692.3|2677.5|2694.55|2679.75|2690.45|2675.65|35
1737504140000|2025-01-22 00:02:20|2692.25|2677.45|2694.03|2679.23|2694.07|2679.27|2689.95|2675.15|31
1737504150000|2025-01-22 00:02:30|2693.99|2679.19|2694.75|2679.95|2695.74|2680.94|2693.99|2679.19|31
1737504160000|2025-01-22 00:02:40|2695.05|2680.25|2695.03|2680.23|2695.12|2680.32|2694.93|2680.13|8
1737504170000|2025-01-22 00:02:50|2701.2|2686.4|2697.15|2682.35|2701.2|2686.4|2696.28|2681.48|34
1737504180000|2025-01-22 00:03:00|2697.35|2682.55|2701.1|2686.3|2701.9|2687.1|2697.35|2682.55|30
1737504190000|2025-01-22 00:03:10|2701.8|2687|2703.35|2688.55|2704.3|2689.5|2701.25|2686.45|37
1737504200000|2025-01-22 00:03:20|2703.95|2689.15|2705.55|2690.75|2705.64|2690.84|2703.93|2689.13|21
1737504210000|2025-01-22 00:03:30|2705.56|2690.76|2706.8|2692|2707.7|2692.9|2704.15|2689.35|25
1737504220000|2025-01-22 00:03:40|2706.5|2691.7|2709.7|2694.9|2709.85|2695.05|2706.15|2691.35|28
1737504230000|2025-01-22 00:03:50|2710.1|2695.3|2712.1|2697.3|2712.99|2698.19|2709.9|2695.1|35
1737504240000|2025-01-22 00:04:00|2712.42|2697.62|2714.03|2699.23|2714.85|2700.05|2712.1|2697.3|37
1737504250000|2025-01-22 00:04:10|2713.35|2698.55|2709.75|2694.95|2713.35|2698.55|2706.65|2691.85|38
1737504260000|2025-01-22 00:04:20|2710.3|2695.5|2714.24|2699.44|2714.65|2699.85|2708.3|2693.5|37
1737504270000|2025-01-22 00:04:30|2714.35|2699.55|2713.64|2698.84|2715.58|2700.78|2713.5|2698.7|39
1737504280000|2025-01-22 00:04:40|2713.7|2698.9|2713.95|2699.15|2715.8|2701|2713.7|2698.9|36
1737504290000|2025-01-22 00:04:50|2712.5|2697.7|2720.24|2705.44|2720.27|2705.47|2710.4|2695.6|39
1737504300000|2025-01-22 00:05:00|2720.13|2705.33|2725.2|2710.4|2726.68|2711.88|2719.66|2704.86|39
1737504310000|2025-01-22 00:05:10|2725.35|2710.55|2724.18|2709.38|2726.63|2711.83|2724.18|2709.38|35
1737504320000|2025-01-22 00:05:20|2723.93|2709.13|2715.9|2701.1|2723.93|2709.13|2715.8|2701|40
1737504330000|2025-01-22 00:05:30|2715.8|2701|2712.93|2698.13|2715.8|2701|2709.9|2695.1|39
1737504340000|2025-01-22 00:05:40|2712.85|2698.05|2711.49|2696.69|2714.6|2699.8|2710.5|2695.7|37
1737504350000|2025-01-22 00:05:50|2711.35|2696.55|2708.77|2693.97|2711.9|2697.1|2708.72|2693.92|39
1737504360000|2025-01-22 00:06:00|2708.9|2694.1|2701.43|2686.63|2708.9|2694.1|2701.19|2686.39|35
1737504370000|2025-01-22 00:06:10|2701.45|2686.65|2705.14|2690.34|2705.47|2690.67|2700.5|2685.7|37
1737504380000|2025-01-22 00:06:20|2705.15|2690.35|2703.58|2688.78|2705.15|2690.35|2700.25|2685.45|37
1737504390000|2025-01-22 00:06:30|2704.07|2689.27|2702.25|2687.45|2707.4|2692.6|2702.25|2687.45|39
1737504400000|2025-01-22 00:06:40|2702.55|2687.75|2699.6|2684.8|2703.85|2689.05|2699.6|2684.8|37
1737504410000|2025-01-22 00:06:50|2699.3|2684.5|2698.17|2683.37|2699.3|2684.5|2695.25|2680.45|38
1737504420000|2025-01-22 00:07:00|2698.25|2683.45|2702.25|2687.45|2702.25|2687.45|2693.9|2679.1|37
1737504430000|2025-01-22 00:07:10|2702.4|2687.6|2701.82|2687.02|2703.9|2689.1|2701.7|2686.9|34
1737504440000|2025-01-22 00:07:20|2702.4|2687.6|2709.55|2694.75|2709.55|2694.75|2702.4|2687.6|34
1737504450000|2025-01-22 00:07:30|2710.35|2695.55|2708.29|2693.49|2710.63|2695.83|2707.75|2692.95|37
1737504460000|2025-01-22 00:07:40|2708.4|2693.6|2712.93|2698.13|2713.6|2698.8|2708.05|2693.25|37
1737504470000|2025-01-22 00:07:50|2712.92|2698.12|2713.2|2698.4|2713.9|2699.1|2712.55|2697.75|35
1737504480000|2025-01-22 00:08:00|2713.1|2698.3|2708.9|2694.1|2714.12|2699.32|2708.9|2694.1|35
1737504490000|2025-01-22 00:08:10|2709.15|2694.35|2707.43|2692.63|2711|2696.2|2707.43|2692.63|37
1737504500000|2025-01-22 00:08:20|2706.61|2691.81|2705.47|2690.67|2707.71|2692.91|2705.4|2690.6|34
1737504510000|2025-01-22 00:08:30|2705.17|2690.37|2699.3|2684.5|2705.9|2691.1|2699.3|2684.5|33
1737504520000|2025-01-22 00:08:40|2699.4|2684.6|2696.8|2682|2699.98|2685.18|2696.5|2681.7|37
1737504530000|2025-01-22 00:08:50|2696.9|2682.1|2692.4|2677.6|2697.95|2683.15|2692.3|2677.5|32
1737504540000|2025-01-22 00:09:00|2691.46|2676.66|2687.13|2672.33|2691.47|2676.67|2687|2672.2|36
1737504550000|2025-01-22 00:09:10|2687|2672.2|2687.35|2672.55|2687.4|2672.6|2683.5|2668.7|37
1737504560000|2025-01-22 00:09:20|2688.15|2673.35|2695.7|2680.9|2696.22|2681.42|2688.15|2673.35|36
1737504570000|2025-01-22 00:09:30|2695.65|2680.85|2689.51|2674.71|2696.9|2682.1|2689.51|2674.71|37
1737504580000|2025-01-22 00:09:40|2689.55|2674.75|2695.62|2680.82|2696.25|2681.45|2688.85|2674.05|36
1737504590000|2025-01-22 00:09:50|2695.49|2680.69|2697.8|2683|2698.85|2684.05|2693.5|2678.7|36
1737504600000|2025-01-22 00:10:00|2697.47|2682.67|2699.45|2684.65|2699.5|2684.7|2696.5|2681.7|40
1737504610000|2025-01-22 00:10:10|2699.1|2684.3|2705.1|2690.3|2706.85|2692.05|2699.1|2684.3|38
1737504620000|2025-01-22 00:10:20|2705.31|2690.51|2704.34|2689.54|2706.8|2692|2703.19|2688.39|38
1737504630000|2025-01-22 00:10:30|2704.36|2689.56|2708.25|2693.45|2709.4|2694.6|2704.15|2689.35|37
1737504640000|2025-01-22 00:10:40|2708.36|2693.56|2704.48|2689.68|2711|2696.2|2704.48|2689.68|39
1737504650000|2025-01-22 00:10:50|2705.25|2690.45|2707.63|2692.83|2711|2696.2|2705.25|2690.45|38
1737504660000|2025-01-22 00:11:00|2706.91|2692.11|2710.08|2695.28|2710.08|2695.28|2706.43|2691.63|38
1737504670000|2025-01-22 00:11:10|2710.03|2695.23|2707.75|2692.95|2712|2697.2|2707.75|2692.95|37
1737504680000|2025-01-22 00:11:20|2706.78|2691.98|2706.4|2691.6|2710.96|2696.16|2706.4|2691.6|34
1737504690000|2025-01-22 00:11:30|2707.25|2692.45|2708.03|2693.23|2708.35|2693.55|2704.8|2690|38
1737504700000|2025-01-22 00:11:40|2708.43|2693.63|2711.92|2697.12|2712|2697.2|2708.43|2693.63|37
1737504710000|2025-01-22 00:11:50|2711.95|2697.15|2705.48|2690.68|2712|2697.2|2705.48|2690.68|38
1737504720000|2025-01-22 00:12:00|2705.6|2690.8|2703.7|2688.9|2705.6|2690.8|2699.35|2684.55|33
1737504730000|2025-01-22 00:12:10|2702.85|2688.05|2699.23|2684.43|2703|2688.2|2698.95|2684.15|34
1737504740000|2025-01-22 00:12:20|2699.87|2685.07|2705.4|2690.6|2706.05|2691.25|2699.37|2684.57|37
1737504750000|2025-01-22 00:12:30|2705.38|2690.58|2698.9|2684.1|2705.7|2690.9|2697.9|2683.1|35
1737504760000|2025-01-22 00:12:40|2698.65|2683.85|2693.9|2679.1|2698.7|2683.9|2693.9|2679.1|35
1737504770000|2025-01-22 00:12:50|2694.05|2679.25|2699.25|2684.45|2699.25|2684.45|2694.05|2679.25|38
1737504780000|2025-01-22 00:13:00|2698.6|2683.8|2693.96|2679.16|2698.75|2683.95|2693.21|2678.41|37
1737504790000|2025-01-22 00:13:10|2694.03|2679.23|2694.98|2680.18|2695.07|2680.27|2693.15|2678.35|36
1737504800000|2025-01-22 00:13:20|2695.03|2680.23|2691.6|2676.8|2695.11|2680.31|2691.4|2676.6|32
1737504810000|2025-01-22 00:13:30|2691.57|2676.77|2689.25|2674.45|2691.57|2676.77|2689.25|2674.45|33
1737504820000|2025-01-22 00:13:40|2689.75|2674.95|2688.6|2673.8|2689.8|2675|2687.28|2672.48|33
1737504830000|2025-01-22 00:13:50|2688.7|2673.9|2685.9|2671.1|2688.88|2674.08|2685.35|2670.55|22
1737504840000|2025-01-22 00:14:00|2686.1|2671.3|2684.99|2670.19|2686.26|2671.46|2684.17|2669.37|24
1737504850000|2025-01-22 00:14:10|2684.95|2670.15|2690.68|2675.88|2691.19|2676.39|2684.28|2669.48|39
1737504860000|2025-01-22 00:14:20|2689.76|2674.96|2687.9|2673.1|2690.98|2676.18|2687.9|2673.1|33
1737504870000|2025-01-22 00:14:30|2687.7|2672.9|2690.64|2675.84|2691.9|2677.1|2687.5|2672.7|38
1737504880000|2025-01-22 00:14:40|2690.18|2675.38|2694.16|2679.36|2694.42|2679.62|2689.3|2674.5|38
1737504890000|2025-01-22 00:14:50|2694|2679.2|2691.32|2676.52|2695.4|2680.6|2691.32|2676.52|36
1737504900000|2025-01-22 00:15:00|2691.34|2676.54|2690.78|2675.98|2691.34|2676.54|2687.68|2672.88|36
1737504910000|2025-01-22 00:15:10|2690.54|2675.74|2686.2|2671.4|2690.54|2675.74|2685.9|2671.1|32
1737504920000|2025-01-22 00:15:20|2686.15|2671.35|2682.45|2667.65|2686.25|2671.45|2682.45|2667.65|26
1737504930000|2025-01-22 00:15:30|2682.1|2667.3|2682.32|2667.52|2682.32|2667.52|2680.75|2665.95|36
1737504940000|2025-01-22 00:15:40|2683.02|2668.22|2682.9|2668.1|2688.65|2673.85|2682.49|2667.69|39
1737504950000|2025-01-22 00:15:50|2683.4|2668.6|2684.19|2669.39|2686.8|2672|2683.4|2668.6|37
1737504960000|2025-01-22 00:16:00|2683.89|2669.09|2682.95|2668.15|2686.05|2671.25|2682.55|2667.75|33
1737504970000|2025-01-22 00:16:10|2682.83|2668.03|2682.85|2668.05|2682.95|2668.15|2680.55|2665.75|36
1737504980000|2025-01-22 00:16:20|2682.95|2668.15|2686.93|2672.13|2688.35|2673.55|2682.8|2668|34
1737504990000|2025-01-22 00:16:30|2687.07|2672.27|2682.7|2667.9|2687.1|2672.3|2681.8|2667|36
1737505000000|2025-01-22 00:16:40|2682.52|2667.72|2682|2667.2|2682.9|2668.1|2680.7|2665.9|29
1737505010000|2025-01-22 00:16:50|2682.15|2667.35|2688.41|2673.61|2688.41|2673.61|2682.15|2667.35|34
1737505020000|2025-01-22 00:17:00|2688.14|2673.34|2694.9|2680.1|2694.9|2680.1|2688.08|2673.28|39
1737505030000|2025-01-22 00:17:10|2694.35|2679.55|2695.95|2681.15|2696.4|2681.6|2693.99|2679.19|30
1737505040000|2025-01-22 00:17:20|2695.1|2680.3|2692.15|2677.35|2695.93|2681.13|2690.4|2675.6|38
1737505050000|2025-01-22 00:17:30|2692.05|2677.25|2696.05|2681.25|2696.9|2682.1|2689|2674.2|37
1737505060000|2025-01-22 00:17:40|2695.95|2681.15|2693.85|2679.05|2695.95|2681.15|2693.11|2678.31|36
1737505070000|2025-01-22 00:17:50|2694.4|2679.6|2695.88|2681.08|2696.9|2682.1|2694.4|2679.6|29
1737505080000|2025-01-22 00:18:00|2696.15|2681.35|2695.35|2680.55|2697.35|2682.55|2695.1|2680.3|37
1737505090000|2025-01-22 00:18:10|2695.5|2680.7|2693.59|2678.79|2695.81|2681.01|2693.3|2678.5|38
1737505100000|2025-01-22 00:18:20|2693.5|2678.7|2695.2|2680.4|2696.9|2682.1|2692.95|2678.15|38
1737505110000|2025-01-22 00:18:30|2695.5|2680.7|2692.28|2677.48|2695.5|2680.7|2691.78|2676.98|36
1737505120000|2025-01-22 00:18:40|2692.06|2677.26|2689.9|2675.1|2692.35|2677.55|2689.9|2675.1|32
1737505130000|2025-01-22 00:18:50|2690.33|2675.53|2690.83|2676.03|2691.66|2676.86|2690|2675.2|33
1737505140000|2025-01-22 00:19:00|2690.7|2675.9|2690.05|2675.25|2690.7|2675.9|2687.95|2673.15|25
1737505150000|2025-01-22 00:19:10|2690.07|2675.27|2689.02|2674.22|2690.2|2675.4|2688.2|2673.4|38
1737505160000|2025-01-22 00:19:20|2689.05|2674.25|2688.03|2673.23|2689.16|2674.36|2688.03|2673.23|22
1737505170000|2025-01-22 00:19:30|2688|2673.2|2681.28|2666.48|2688|2673.2|2681.28|2666.48|34
1737505180000|2025-01-22 00:19:40|2680.88|2666.08|2682.9|2668.1|2683.99|2669.19|2679.9|2665.1|33
1737505190000|2025-01-22 00:19:50|2683|2668.2|2683.4|2668.6|2683.65|2668.85|2680.08|2665.28|35
1737505200000|2025-01-22 00:20:00|2684.25|2669.45|2687.7|2672.9|2687.7|2672.9|2683.89|2669.09|34
1737505210000|2025-01-22 00:20:10|2687.39|2672.59|2682.14|2667.34|2687.39|2672.59|2681.1|2666.3|37
1737505220000|2025-01-22 00:20:20|2681.85|2667.05|2681.92|2667.12|2682.4|2667.6|2680.67|2665.87|37
1737505230000|2025-01-22 00:20:30|2681.78|2666.98|2681.05|2666.25|2683.4|2668.6|2680.8|2666|37
1737505240000|2025-01-22 00:20:40|2681.1|2666.3|2678.65|2663.85|2681.1|2666.3|2678.65|2663.85|18
1737505250000|2025-01-22 00:20:50|2678.75|2663.95|2678.43|2663.63|2678.97|2664.17|2678.31|2663.51|23
1737505260000|2025-01-22 00:21:00|2678.6|2663.8|2678.1|2663.3|2680.21|2665.41|2678.1|2663.3|29
1737505270000|2025-01-22 00:21:10|2678|2663.2|2678.5|2663.7|2680.57|2665.77|2676.75|2661.95|28
1737505280000|2025-01-22 00:21:20|2678.52|2663.72|2677.47|2662.67|2678.52|2663.72|2676.9|2662.1|30
1737505290000|2025-01-22 00:21:30|2677.36|2662.56|2680.5|2665.7|2680.5|2665.7|2676.55|2661.75|30
1737505300000|2025-01-22 00:21:40|2680.79|2665.99|2680.84|2666.04|2683.4|2668.6|2680.45|2665.65|39
1737505310000|2025-01-22 00:21:50|2681.05|2666.25|2682.85|2668.05|2682.85|2668.05|2679.92|2665.12|34
1737505320000|2025-01-22 00:22:00|2682.17|2667.37|2678.7|2663.9|2682.17|2667.37|2677.5|2662.7|37
1737505330000|2025-01-22 00:22:10|2678.79|2663.99|2678.1|2663.3|2680.8|2666|2678.1|2663.3|34
1737505340000|2025-01-22 00:22:20|2678.22|2663.42|2677.55|2662.75|2678.6|2663.8|2676.45|2661.65|37
1737505350000|2025-01-22 00:22:30|2677.6|2662.8|2679.72|2664.92|2680.9|2666.1|2677.55|2662.75|34
1737505360000|2025-01-22 00:22:40|2679.73|2664.93|2676.13|2661.33|2680.9|2666.1|2675.9|2661.1|31
1737505370000|2025-01-22 00:22:50|2676.3|2661.5|2674.05|2659.25|2676.3|2661.5|2673.25|2658.45|25
1737505380000|2025-01-22 00:23:00|2673.8|2659|2671.63|2656.83|2675.38|2660.58|2671.63|2656.83|34
1737505390000|2025-01-22 00:23:10|2671.7|2656.9|2672.59|2657.79|2674.6|2659.8|2671.23|2656.43|38
1737505400000|2025-01-22 00:23:20|2672.65|2657.85|2675.16|2660.36|2676.3|2661.5|2671.64|2656.84|33
1737505410000|2025-01-22 00:23:30|2675.25|2660.45|2679.47|2664.67|2679.47|2664.67|2675.25|2660.45|36
1737505420000|2025-01-22 00:23:40|2679.9|2665.1|2678.79|2663.99|2680.75|2665.95|2678.71|2663.91|30
1737505430000|2025-01-22 00:23:50|2678.9|2664.1|2680.21|2665.41|2681.2|2666.4|2678.75|2663.95|31
1737505440000|2025-01-22 00:24:00|2680.25|2665.45|2686.27|2671.47|2687.5|2672.7|2680.04|2665.24|39
1737505450000|2025-01-22 00:24:10|2686.1|2671.3|2685.85|2671.05|2686.22|2671.42|2684.5|2669.7|33
1737505460000|2025-01-22 00:24:20|2685.9|2671.1|2685.4|2670.6|2686.5|2671.7|2683.45|2668.65|38
1737505470000|2025-01-22 00:24:30|2685.85|2671.05|2682.8|2668|2685.85|2671.05|2682.5|2667.7|33
1737505480000|2025-01-22 00:24:40|2682.65|2667.85|2678.3|2663.5|2682.9|2668.1|2678.3|2663.5|29
1737505490000|2025-01-22 00:24:50|2678.18|2663.38|2678.45|2663.65|2680.2|2665.4|2677.95|2663.15|29
1737505500000|2025-01-22 00:25:00|2678.7|2663.9|2677.93|2663.13|2679.85|2665.05|2677.5|2662.7|34
1737505510000|2025-01-22 00:25:10|2677.8|2663|2676.84|2662.04|2677.8|2663|2676.05|2661.25|27
1737505520000|2025-01-22 00:25:20|2676.86|2662.06|2674.79|2659.99|2676.86|2662.06|2674.55|2659.75|35
1737505530000|2025-01-22 00:25:30|2674.22|2659.42|2677.15|2662.35|2677.15|2662.35|2673.49|2658.69|37
1737505540000|2025-01-22 00:25:40|2677.05|2662.25|2675.2|2660.4|2678.22|2663.42|2675.2|2660.4|37
1737505550000|2025-01-22 00:25:50|2675|2660.2|2674.9|2660.1|2675.2|2660.4|2673.71|2658.91|29
1737505560000|2025-01-22 00:26:00|2674.65|2659.85|2674|2659.2|2674.65|2659.85|2672.95|2658.15|20
1737505570000|2025-01-22 00:26:10|2674.3|2659.5|2675.9|2661.1|2678.85|2664.05|2673.95|2659.15|28
1737505580000|2025-01-22 00:26:20|2676.05|2661.25|2677.57|2662.77|2677.9|2663.1|2676.05|2661.25|27
1737505590000|2025-01-22 00:26:30|2676.25|2661.45|2677.75|2662.95|2678.9|2664.1|2675.5|2660.7|34
1737505600000|2025-01-22 00:26:40|2677.8|2663|2675.65|2660.85|2677.9|2663.1|2675.63|2660.83|24
1737505610000|2025-01-22 00:26:50|2675.99|2661.19|2676.9|2662.1|2678|2663.2|2675.99|2661.19|32
1737505620000|2025-01-22 00:27:00|2676.89|2662.09|2679.55|2664.75|2681.4|2666.6|2676.89|2662.09|30
1737505630000|2025-01-22 00:27:10|2680.15|2665.35|2679.68|2664.88|2681.15|2666.35|2678.73|2663.93|35
1737505640000|2025-01-22 00:27:20|2679.65|2664.85|2682.07|2667.27|2682.45|2667.65|2679.61|2664.81|28
1737505650000|2025-01-22 00:27:30|2681.9|2667.1|2681.85|2667.05|2682.19|2667.39|2680.04|2665.24|33
1737505660000|2025-01-22 00:27:40|2681.35|2666.55|2679.4|2664.6|2681.4|2666.6|2679.4|2664.6|38
1737505670000|2025-01-22 00:27:50|2679.2|2664.4|2679.78|2664.98|2680.12|2665.32|2678.75|2663.95|34
1737505680000|2025-01-22 00:28:00|2679.72|2664.92|2678.05|2663.25|2681|2666.2|2678.05|2663.25|34
1737505690000|2025-01-22 00:28:10|2678.3|2663.5|2680.55|2665.75|2681.53|2666.73|2678.2|2663.4|29
1737505700000|2025-01-22 00:28:20|2680.75|2665.95|2681.4|2666.6|2683.48|2668.68|2680.75|2665.95|26
1737505710000|2025-01-22 00:28:30|2681.41|2666.61|2679.77|2664.97|2681.41|2666.61|2679.75|2664.95|29
1737505720000|2025-01-22 00:28:40|2679.62|2664.82|2677.1|2662.3|2679.9|2665.1|2676.53|2661.73|35
1737505730000|2025-01-22 00:28:50|2677.89|2663.09|2680.75|2665.95|2680.75|2665.95|2677.68|2662.88|22
1737505740000|2025-01-22 00:29:00|2680.25|2665.45|2679.75|2664.95|2680.8|2666|2678.45|2663.65|23
1737505750000|2025-01-22 00:29:10|2679.77|2664.97|2679.4|2664.6|2679.77|2664.97|2678|2663.2|30
1737505760000|2025-01-22 00:29:20|2680.4|2665.6|2681.62|2666.82|2681.91|2667.11|2679.95|2665.15|27
1737505770000|2025-01-22 00:29:30|2681.75|2666.95|2685.1|2670.3|2685.75|2670.95|2681.7|2666.9|26
1737505780000|2025-01-22 00:29:40|2685.15|2670.35|2685|2670.2|2685.9|2671.1|2685|2670.2|27
1737505790000|2025-01-22 00:29:50|2684.91|2670.11|2686.19|2671.39|2686.19|2671.39|2684.03|2669.23|32
1737505800000|2025-01-22 00:30:00|2686.15|2671.35|2688.5|2673.7|2689.2|2674.4|2686.15|2671.35|36
1737505810000|2025-01-22 00:30:10|2688.65|2673.85|2681.86|2667.06|2689.75|2674.95|2681.86|2667.06|35
1737505820000|2025-01-22 00:30:20|2681.53|2666.73|2675.97|2661.17|2682.03|2667.23|2675.97|2661.17|39
1737505830000|2025-01-22 00:30:30|2676.19|2661.39|2673.55|2658.75|2676.25|2661.45|2673|2658.2|34
1737505840000|2025-01-22 00:30:40|2673.68|2658.88|2674.4|2659.6|2676.53|2661.73|2673|2658.2|36
1737505850000|2025-01-22 00:30:50|2674.07|2659.27|2672.3|2657.5|2675.95|2661.15|2672.3|2657.5|38
1737505860000|2025-01-22 00:31:00|2672.2|2657.4|2669.25|2654.45|2672.4|2657.6|2669.25|2654.45|37
1737505870000|2025-01-22 00:31:10|2669.5|2654.7|2668.25|2653.45|2670.9|2656.1|2668.25|2653.45|33
1737505880000|2025-01-22 00:31:20|2667.85|2653.05|2667.74|2652.94|2668.5|2653.7|2666.15|2651.35|24
1737505890000|2025-01-22 00:31:30|2668.25|2653.45|2667.99|2653.19|2670.49|2655.69|2667.4|2652.6|34
1737505900000|2025-01-22 00:31:40|2667.74|2652.94|2668.66|2653.86|2669.85|2655.05|2667.55|2652.75|35
1737505910000|2025-01-22 00:31:50|2668.67|2653.87|2666.59|2651.79|2669.48|2654.68|2665.95|2651.15|27
1737505920000|2025-01-22 00:32:00|2666.9|2652.1|2666.89|2652.09|2667.85|2653.05|2665.25|2650.45|35
1737505930000|2025-01-22 00:32:10|2666.9|2652.1|2669.75|2654.95|2670.62|2655.82|2666.75|2651.95|34
1737505940000|2025-01-22 00:32:20|2670|2655.2|2669.5|2654.7|2671.09|2656.29|2668.49|2653.69|34
1737505950000|2025-01-22 00:32:30|2668.98|2654.18|2666|2651.2|2669.28|2654.48|2665.28|2650.48|30
1737505960000|2025-01-22 00:32:40|2666.06|2651.26|2668|2653.2|2668|2653.2|2664.9|2650.1|33
1737505970000|2025-01-22 00:32:50|2667.43|2652.63|2667.7|2652.9|2670.05|2655.25|2666.51|2651.71|35
1737505980000|2025-01-22 00:33:00|2667.6|2652.8|2664.37|2649.57|2667.6|2652.8|2663.6|2648.8|36
1737505990000|2025-01-22 00:33:10|2664.35|2649.55|2663|2648.2|2664.75|2649.95|2662.9|2648.1|33
1737506000000|2025-01-22 00:33:20|2663.1|2648.3|2664.6|2649.8|2664.8|2650|2663.05|2648.25|27
1737506010000|2025-01-22 00:33:30|2664.55|2649.75|2663.7|2648.9|2665.19|2650.39|2663.67|2648.87|31
1737506020000|2025-01-22 00:33:40|2663.75|2648.95|2663.88|2649.08|2664.2|2649.4|2662.65|2647.85|30
1737506030000|2025-01-22 00:33:50|2663.9|2649.1|2664.95|2650.15|2664.95|2650.15|2662.9|2648.1|32
1737506040000|2025-01-22 00:34:00|2665.2|2650.4|2671.75|2656.95|2673.1|2658.3|2665.2|2650.4|38
1737506050000|2025-01-22 00:34:10|2671.6|2656.8|2676.4|2661.6|2676.45|2661.65|2671.6|2656.8|35
1737506060000|2025-01-22 00:34:20|2676.59|2661.79|2677.45|2662.65|2677.95|2663.15|2674.55|2659.75|27
1737506070000|2025-01-22 00:34:30|2676.8|2662|2676.71|2661.91|2677.45|2662.65|2676.5|2661.7|25
1737506080000|2025-01-22 00:34:40|2676.63|2661.83|2674.89|2660.09|2677.1|2662.3|2674.65|2659.85|34
1737506090000|2025-01-22 00:34:50|2675|2660.2|2674.95|2660.15|2676.7|2661.9|2674.5|2659.7|32
1737506100000|2025-01-22 00:35:00|2674.82|2660.02|2674.85|2660.05|2675.25|2660.45|2673.5|2658.7|36
1737506110000|2025-01-22 00:35:10|2674.72|2659.92|2671.76|2656.96|2674.75|2659.95|2671.76|2656.96|34
1737506120000|2025-01-22 00:35:20|2671.85|2657.05|2672.83|2658.03|2673.65|2658.85|2671.55|2656.75|29
1737506130000|2025-01-22 00:35:30|2672.87|2658.07|2672.7|2657.9|2674.15|2659.35|2671.75|2656.95|36
1737506140000|2025-01-22 00:35:40|2672.67|2657.87|2672.45|2657.65|2674.16|2659.36|2672.45|2657.65|34
1737506150000|2025-01-22 00:35:50|2672.3|2657.5|2670.75|2655.95|2672.3|2657.5|2670.75|2655.95|27
1737506160000|2025-01-22 00:36:00|2669.5|2654.7|2666.77|2651.97|2669.5|2654.7|2665.79|2650.99|31
1737506170000|2025-01-22 00:36:10|2666.55|2651.75|2667.66|2652.86|2668.15|2653.35|2666.07|2651.27|31
1737506180000|2025-01-22 00:36:20|2667.68|2652.88|2671.45|2656.65|2672.13|2657.33|2667.58|2652.78|35
1737506190000|2025-01-22 00:36:30|2670.78|2655.98|2672.65|2657.85|2672.8|2658|2670.57|2655.77|26
1737506200000|2025-01-22 00:36:40|2672.66|2657.86|2670.75|2655.95|2672.66|2657.86|2669.82|2655.02|28
1737506210000|2025-01-22 00:36:50|2671.31|2656.51|2670.65|2655.85|2672.6|2657.8|2670.57|2655.77|31
1737506220000|2025-01-22 00:37:00|2670.57|2655.77|2672.7|2657.9|2672.7|2657.9|2669.65|2654.85|34
1737506230000|2025-01-22 00:37:10|2672.5|2657.7|2670.88|2656.08|2672.65|2657.85|2670.88|2656.08|19
1737506240000|2025-01-22 00:37:20|2670.8|2656|2676|2661.2|2676.05|2661.25|2670.71|2655.91|33
1737506250000|2025-01-22 00:37:30|2675.89|2661.09|2679.1|2664.3|2679.3|2664.5|2675.1|2660.3|31
1737506260000|2025-01-22 00:37:40|2678.85|2664.05|2680.55|2665.75|2680.55|2665.75|2677.05|2662.25|22
1737506270000|2025-01-22 00:37:50|2680.7|2665.9|2680.74|2665.94|2680.74|2665.94|2680.43|2665.63|18
1737506280000|2025-01-22 00:38:00|2680.77|2665.97|2680.95|2666.15|2681.5|2666.7|2679.71|2664.91|28
1737506290000|2025-01-22 00:38:10|2681.05|2666.25|2681.4|2666.6|2682.95|2668.15|2680.63|2665.83|37
1737506300000|2025-01-22 00:38:20|2681.45|2666.65|2679.93|2665.13|2682.25|2667.45|2679.93|2665.13|34
1737506310000|2025-01-22 00:38:30|2679.85|2665.05|2677.7|2662.9|2679.85|2665.05|2677.7|2662.9|28
1737506320000|2025-01-22 00:38:40|2677.6|2662.8|2676.65|2661.85|2677.88|2663.08|2675.6|2660.8|26
1737506330000|2025-01-22 00:38:50|2676.75|2661.95|2678.61|2663.81|2679.03|2664.23|2676.75|2661.95|34
1737506340000|2025-01-22 00:39:00|2678.65|2663.85|2673.75|2658.95|2678.95|2664.15|2673.72|2658.92|34
1737506350000|2025-01-22 00:39:10|2673.63|2658.83|2672.9|2658.1|2674.02|2659.22|2672.82|2658.02|29
1737506360000|2025-01-22 00:39:20|2672.83|2658.03|2673.73|2658.93|2674.02|2659.22|2672.69|2657.89|24
1737506370000|2025-01-22 00:39:30|2673.76|2658.96|2670.73|2655.93|2673.79|2658.99|2670.73|2655.93|24
1737506380000|2025-01-22 00:39:40|2670.85|2656.05|2670.63|2655.83|2672.45|2657.65|2670.63|2655.83|23
1737506390000|2025-01-22 00:39:50|2670.65|2655.85|2669.18|2654.38|2670.65|2655.85|2667.93|2653.13|30
1737506400000|2025-01-22 00:40:00|2669.05|2654.25|2667.9|2653.1|2669.16|2654.36|2667.9|2653.1|25
1737506410000|2025-01-22 00:40:10|2667.88|2653.08|2665.98|2651.18|2667.98|2653.18|2665.26|2650.46|33
1737506420000|2025-01-22 00:40:20|2665.91|2651.11|2668.3|2653.5|2668.3|2653.5|2665.8|2651|35
1737506430000|2025-01-22 00:40:30|2668.85|2654.05|2666.87|2652.07|2669.2|2654.4|2666.65|2651.85|31
1737506440000|2025-01-22 00:40:40|2666.9|2652.1|2667.55|2652.75|2669.4|2654.6|2666.9|2652.1|29
1737506450000|2025-01-22 00:40:50|2667.6|2652.8|2670.3|2655.5|2670.95|2656.15|2667.6|2652.8|31
1737506460000|2025-01-22 00:41:00|2670.35|2655.55|2672.93|2658.13|2674.4|2659.6|2670.3|2655.5|33
1737506470000|2025-01-22 00:41:10|2673.04|2658.24|2673.41|2658.61|2673.65|2658.85|2670.75|2655.95|34
1737506480000|2025-01-22 00:41:20|2673.82|2659.02|2675.3|2660.5|2675.96|2661.16|2673.6|2658.8|33
1737506490000|2025-01-22 00:41:30|2675.25|2660.45|2673.83|2659.03|2675.45|2660.65|2673.65|2658.85|32
1737506500000|2025-01-22 00:41:40|2673.85|2659.05|2675.2|2660.4|2675.9|2661.1|2673.83|2659.03|18
1737506510000|2025-01-22 00:41:50|2675.6|2660.8|2675.99|2661.19|2676.55|2661.75|2675.3|2660.5|16
1737506520000|2025-01-22 00:42:00|2676.03|2661.23|2674.6|2659.8|2676.35|2661.55|2674.4|2659.6|24
1737506530000|2025-01-22 00:42:10|2674.93|2660.13|2677.54|2662.74|2677.54|2662.74|2674.93|2660.13|34
1737506540000|2025-01-22 00:42:20|2677.78|2662.98|2677.03|2662.23|2678.43|2663.63|2677.03|2662.23|31
1737506550000|2025-01-22 00:42:30|2676.75|2661.95|2675.6|2660.8|2678.3|2663.5|2675.6|2660.8|32
1737506560000|2025-01-22 00:42:40|2675.55|2660.75|2672.12|2657.32|2675.55|2660.75|2672.12|2657.32|31
1737506570000|2025-01-22 00:42:50|2672.35|2657.55|2670.7|2655.9|2672.35|2657.55|2670.61|2655.81|28
1737506580000|2025-01-22 00:43:00|2670.71|2655.91|2668.5|2653.7|2671.3|2656.5|2668.5|2653.7|31
1737506590000|2025-01-22 00:43:10|2668.3|2653.5|2667.57|2652.77|2668.5|2653.7|2667.46|2652.66|31
1737506600000|2025-01-22 00:43:20|2667.66|2652.86|2666.5|2651.7|2667.66|2652.86|2665.78|2650.98|33
1737506610000|2025-01-22 00:43:30|2666.4|2651.6|2665.86|2651.06|2666.5|2651.7|2665.86|2651.06|22
1737506620000|2025-01-22 00:43:40|2665.95|2651.15|2666.85|2652.05|2667.25|2652.45|2665.45|2650.65|21
1737506630000|2025-01-22 00:43:50|2666.61|2651.81|2665.95|2651.15|2667.16|2652.36|2665.76|2650.96|35
1737506640000|2025-01-22 00:44:00|2665.65|2650.85|2664.8|2650|2666.45|2651.65|2664.8|2650|23
1737506650000|2025-01-22 00:44:10|2664.75|2649.95|2663.4|2648.6|2664.95|2650.15|2663.4|2648.6|25
1737506660000|2025-01-22 00:44:20|2663.35|2648.55|2660.4|2645.6|2663.99|2649.19|2660.4|2645.6|26
1737506670000|2025-01-22 00:44:30|2660.9|2646.1|2661.25|2646.45|2661.25|2646.45|2660.9|2646.1|24
1737506680000|2025-01-22 00:44:40|2661.16|2646.36|2661.75|2646.95|2661.8|2647|2659.6|2644.8|29
1737506690000|2025-01-22 00:44:50|2661.3|2646.5|2662.55|2647.75|2662.91|2648.11|2661.3|2646.5|25
1737506700000|2025-01-22 00:45:00|2662.2|2647.4|2666|2651.2|2666.25|2651.45|2661.85|2647.05|18
1737506710000|2025-01-22 00:45:10|2665.9|2651.1|2664.25|2649.45|2666.15|2651.35|2664.05|2649.25|30
1737506720000|2025-01-22 00:45:20|2664.14|2649.34|2664.65|2649.85|2665.8|2651|2663.03|2648.23|31
1737506730000|2025-01-22 00:45:30|2664.69|2649.89|2666.6|2651.8|2667.05|2652.25|2664.69|2649.89|27
1737506740000|2025-01-22 00:45:40|2666.63|2651.83|2663.09|2648.29|2666.65|2651.85|2663.09|2648.29|23
1737506750000|2025-01-22 00:45:50|2662.9|2648.1|2663.98|2649.18|2664.4|2649.6|2662.9|2648.1|34
1737506760000|2025-01-22 00:46:00|2663.95|2649.15|2663.57|2648.77|2665.1|2650.3|2663.5|2648.7|26
1737506770000|2025-01-22 00:46:10|2663.6|2648.8|2663.4|2648.6|2666.47|2651.67|2662.65|2647.85|33
1737506780000|2025-01-22 00:46:20|2663.9|2649.1|2662.35|2647.55|2663.9|2649.1|2662.35|2647.55|27
1737506790000|2025-01-22 00:46:30|2662.3|2647.5|2661.5|2646.7|2662.45|2647.65|2661.5|2646.7|23
1737506800000|2025-01-22 00:46:40|2661.45|2646.65|2660.6|2645.8|2661.65|2646.85|2660.55|2645.75|32
1737506810000|2025-01-22 00:46:50|2661.35|2646.55|2662.24|2647.44|2662.35|2647.55|2660.65|2645.85|31
1737506820000|2025-01-22 00:47:00|2662.4|2647.6|2661.85|2647.05|2663.05|2648.25|2661.5|2646.7|34
1737506830000|2025-01-22 00:47:10|2661.67|2646.87|2664.4|2649.6|2665.28|2650.48|2661.67|2646.87|32
1737506840000|2025-01-22 00:47:20|2663.8|2649|2663.01|2648.21|2664.5|2649.7|2662.99|2648.19|35
1737506850000|2025-01-22 00:47:30|2662.91|2648.11|2662.58|2647.78|2662.93|2648.13|2662.55|2647.75|20
1737506860000|2025-01-22 00:47:40|2662.83|2648.03|2664.7|2649.9|2664.7|2649.9|2662.5|2647.7|24
1737506870000|2025-01-22 00:47:50|2664.91|2650.11|2667.35|2652.55|2667.35|2652.55|2664.91|2650.11|31
1737506880000|2025-01-22 00:48:00|2667.25|2652.45|2668.15|2653.35|2668.9|2654.1|2667.15|2652.35|35
1737506890000|2025-01-22 00:48:10|2668.2|2653.4|2671|2656.2|2671.1|2656.3|2668.2|2653.4|29
1737506900000|2025-01-22 00:48:20|2671.2|2656.4|2675.7|2660.9|2675.7|2660.9|2671.15|2656.35|17
1737506910000|2025-01-22 00:48:30|2675.35|2660.55|2678.8|2664|2678.85|2664.05|2674.45|2659.65|28
1737506920000|2025-01-22 00:48:40|2678.85|2664.05|2679|2664.2|2682.9|2668.1|2678.55|2663.75|35
1737506930000|2025-01-22 00:48:50|2679.1|2664.3|2680.65|2665.85|2680.9|2666.1|2679.1|2664.3|33
1737506940000|2025-01-22 00:49:00|2680.6|2665.8|2677.3|2662.5|2681.27|2666.47|2676.5|2661.7|38
1737506950000|2025-01-22 00:49:10|2677.9|2663.1|2678.1|2663.3|2679.05|2664.25|2677.5|2662.7|31
1737506960000|2025-01-22 00:49:20|2678.13|2663.33|2680.1|2665.3|2680.8|2666|2677.9|2663.1|37
1737506970000|2025-01-22 00:49:30|2680.15|2665.35|2678.41|2663.61|2680.2|2665.4|2678.31|2663.51|34
1737506980000|2025-01-22 00:49:40|2678.42|2663.62|2677.7|2662.9|2678.6|2663.8|2677.59|2662.79|24
1737506990000|2025-01-22 00:49:50|2677.29|2662.49|2678.75|2663.95|2679.45|2664.65|2677.2|2662.4|31
1737507000000|2025-01-22 00:50:00|2678.7|2663.9|2678.85|2664.05|2679.25|2664.45|2677.2|2662.4|33
1737507010000|2025-01-22 00:50:10|2678.9|2664.1|2677.7|2662.9|2681.05|2666.25|2677.7|2662.9|35
1737507020000|2025-01-22 00:50:20|2677.74|2662.94|2676.2|2661.4|2678.05|2663.25|2676.13|2661.33|33
1737507030000|2025-01-22 00:50:30|2676.14|2661.34|2676|2661.2|2676.2|2661.4|2674.9|2660.1|27
1737507040000|2025-01-22 00:50:40|2675.9|2661.1|2674.7|2659.9|2677.85|2663.05|2674.7|2659.9|29
1737507050000|2025-01-22 00:50:50|2675.26|2660.46|2673.6|2658.8|2676.09|2661.29|2673.6|2658.8|30
1737507060000|2025-01-22 00:51:00|2673.9|2659.1|2672.98|2658.18|2674.9|2660.1|2672.85|2658.05|32
1737507070000|2025-01-22 00:51:10|2672.95|2658.15|2675.8|2661|2676.13|2661.33|2672.95|2658.15|36
1737507080000|2025-01-22 00:51:20|2675.74|2660.94|2674.1|2659.3|2675.81|2661.01|2673.65|2658.85|27
1737507090000|2025-01-22 00:51:30|2673.8|2659|2674.65|2659.85|2674.65|2659.85|2673.8|2659|18
1737507100000|2025-01-22 00:51:40|2674.95|2660.15|2674.78|2659.98|2675.05|2660.25|2674.71|2659.91|17
1737507110000|2025-01-22 00:51:50|2675.05|2660.25|2673.09|2658.29|2675.99|2661.19|2673.09|2658.29|25
1737507120000|2025-01-22 00:52:00|2673.15|2658.35|2673.85|2659.05|2675.25|2660.45|2673.15|2658.35|31
1737507130000|2025-01-22 00:52:10|2674|2659.2|2676.88|2662.08|2676.88|2662.08|2674|2659.2|33
1737507140000|2025-01-22 00:52:20|2677.1|2662.3|2677.85|2663.05|2678.85|2664.05|2677.1|2662.3|32
1737507150000|2025-01-22 00:52:30|2677.9|2663.1|2678.6|2663.8|2678.8|2664|2677.74|2662.94|23
1737507160000|2025-01-22 00:52:40|2678.75|2663.95|2677.63|2662.83|2679.9|2665.1|2677.4|2662.6|31
1737507170000|2025-01-22 00:52:50|2677.65|2662.85|2678.13|2663.33|2678.17|2663.37|2677.65|2662.85|34
1737507180000|2025-01-22 00:53:00|2678.35|2663.55|2678.2|2663.4|2680.31|2665.51|2677.65|2662.85|26
1737507190000|2025-01-22 00:53:10|2678.25|2663.45|2674.22|2659.42|2678.9|2664.1|2674.15|2659.35|31
1737507200000|2025-01-22 00:53:20|2674.2|2659.4|2673.05|2658.25|2674.22|2659.42|2672.85|2658.05|28
1737507210000|2025-01-22 00:53:30|2673.18|2658.38|2674.65|2659.85|2674.8|2660|2673.08|2658.28|26
1737507220000|2025-01-22 00:53:40|2674.75|2659.95|2676.6|2661.8|2676.97|2662.17|2674.75|2659.95|32
1737507230000|2025-01-22 00:53:50|2677.1|2662.3|2679.16|2664.36|2679.3|2664.5|2676.94|2662.14|36
1737507240000|2025-01-22 00:54:00|2679.11|2664.31|2680.08|2665.28|2680.18|2665.38|2679.05|2664.25|33
1737507250000|2025-01-22 00:54:10|2680.1|2665.3|2679.7|2664.9|2680.12|2665.32|2679.7|2664.9|30
1737507260000|2025-01-22 00:54:20|2679.64|2664.84|2677.9|2663.1|2679.64|2664.84|2677.9|2663.1|26
1737507270000|2025-01-22 00:54:30|2677.85|2663.05|2681.2|2666.4|2681.35|2666.55|2677.85|2663.05|33
1737507280000|2025-01-22 00:54:40|2681.1|2666.3|2681.9|2667.1|2682.8|2668|2681.1|2666.3|24
1737507290000|2025-01-22 00:54:50|2681.65|2666.85|2681.9|2667.1|2682.8|2668|2681.65|2666.85|13
1737507300000|2025-01-22 00:55:00|2681.85|2667.05|2685.68|2670.88|2685.8|2671|2681.1|2666.3|26
1737507310000|2025-01-22 00:55:10|2685.69|2670.89|2686.05|2671.25|2686.05|2671.25|2684.75|2669.95|18
1737507320000|2025-01-22 00:55:20|2685.9|2671.1|2687.33|2672.53|2687.33|2672.53|2685.9|2671.1|26
1737507330000|2025-01-22 00:55:30|2687.43|2672.63|2689.85|2675.05|2690.1|2675.3|2687.35|2672.55|32
1737507340000|2025-01-22 00:55:40|2689.87|2675.07|2691.05|2676.25|2691.7|2676.9|2689.87|2675.07|24
1737507350000|2025-01-22 00:55:50|2691.1|2676.3|2692.05|2677.25|2692.05|2677.25|2691.1|2676.3|32
1737507360000|2025-01-22 00:56:00|2692.39|2677.59|2696.9|2682.1|2699.33|2684.53|2692.39|2677.59|36
1737507370000|2025-01-22 00:56:10|2696.85|2682.05|2699.85|2685.05|2699.85|2685.05|2696.11|2681.31|32
1737507380000|2025-01-22 00:56:20|2699.5|2684.7|2698.9|2684.1|2700.5|2685.7|2698.26|2683.46|30
1737507390000|2025-01-22 00:56:30|2698.95|2684.15|2699.85|2685.05|2700|2685.2|2698.69|2683.89|34
1737507400000|2025-01-22 00:56:40|2700|2685.2|2700.14|2685.34|2700.35|2685.55|2698.85|2684.05|37
1737507410000|2025-01-22 00:56:50|2700.44|2685.64|2704.4|2689.6|2704.7|2689.9|2700.44|2685.64|33
1737507420000|2025-01-22 00:57:00|2704.6|2689.8|2707.2|2692.4|2710.1|2695.3|2704.6|2689.8|36
1737507430000|2025-01-22 00:57:10|2707.15|2692.35|2704.85|2690.05|2707.15|2692.35|2703.4|2688.6|31
1737507440000|2025-01-22 00:57:20|2704.95|2690.15|2701.2|2686.4|2705.13|2690.33|2701.2|2686.4|31
1737507450000|2025-01-22 00:57:30|2700.7|2685.9|2702.05|2687.25|2703.49|2688.69|2700.7|2685.9|34
1737507460000|2025-01-22 00:57:40|2702.2|2687.4|2703.33|2688.53|2703.75|2688.95|2701.6|2686.8|23
1737507470000|2025-01-22 00:57:50|2703.15|2688.35|2704.4|2689.6|2706.45|2691.65|2703.15|2688.35|32
1737507480000|2025-01-22 00:58:00|2704.15|2689.35|2703.71|2688.91|2704.9|2690.1|2703.5|2688.7|25
1737507490000|2025-01-22 00:58:10|2704.1|2689.3|2704.95|2690.15|2705.05|2690.25|2703.65|2688.85|33
1737507500000|2025-01-22 00:58:20|2704.9|2690.1|2704.95|2690.15|2704.95|2690.15|2702.95|2688.15|29
1737507510000|2025-01-22 00:58:30|2704.9|2690.1|2703|2688.2|2704.9|2690.1|2702.3|2687.5|29
1737507520000|2025-01-22 00:58:40|2702.5|2687.7|2701.13|2686.33|2702.95|2688.15|2699.92|2685.12|31
1737507530000|2025-01-22 00:58:50|2701.14|2686.34|2699.07|2684.27|2701.14|2686.34|2699.07|2684.27|33
1737507540000|2025-01-22 00:59:00|2699.11|2684.31|2697.96|2683.16|2700.25|2685.45|2697.6|2682.8|39
1737507550000|2025-01-22 00:59:10|2698.3|2683.5|2698.82|2684.02|2700.05|2685.25|2698.3|2683.5|31
1737507560000|2025-01-22 00:59:20|2698.8|2684|2698.9|2684.1|2699.5|2684.7|2698.5|2683.7|21
1737507570000|2025-01-22 00:59:30|2698.64|2683.84|2699.15|2684.35|2699.25|2684.45|2697.84|2683.04|23
1737507580000|2025-01-22 00:59:40|2699.1|2684.3|2698.6|2683.8|2699.55|2684.75|2698.55|2683.75|31
1737507590000|2025-01-22 00:59:50|2698.66|2683.86|2697.75|2682.95|2699.2|2684.4|2697.2|2682.4|22
1737507600000|2025-01-22 01:00:00|2697.8|2683|2697.75|2682.95|2697.85|2683.05|2694.9|2680.1|34
1737507610000|2025-01-22 01:00:10|2698.36|2683.56|2695.45|2680.65|2699.65|2684.85|2695.45|2680.65|34
1737507620000|2025-01-22 01:00:20|2695.54|2680.74|2695|2680.2|2696|2681.2|2694.85|2680.05|33
1737507630000|2025-01-22 01:00:30|2695.02|2680.22|2691.75|2676.95|2695.05|2680.25|2691.75|2676.95|29
1737507640000|2025-01-22 01:00:40|2691.88|2677.08|2690.96|2676.16|2692.13|2677.33|2690.96|2676.16|30
1737507650000|2025-01-22 01:00:50|2690.95|2676.15|2689.78|2674.98|2694.32|2679.52|2689.65|2674.85|37
1737507660000|2025-01-22 01:01:00|2689.79|2674.99|2685.35|2670.55|2690.09|2675.29|2685.35|2670.55|34
1737507670000|2025-01-22 01:01:10|2684.9|2670.1|2685.2|2670.4|2685.2|2670.4|2683.45|2668.65|24
1737507680000|2025-01-22 01:01:20|2685.3|2670.5|2685.85|2671.05|2686.55|2671.75|2684|2669.2|28
1737507690000|2025-01-22 01:01:30|2685.75|2670.95|2688.21|2673.41|2688.33|2673.53|2685.55|2670.75|34
1737507700000|2025-01-22 01:01:40|2688.37|2673.57|2686.14|2671.34|2688.37|2673.57|2685.9|2671.1|34
1737507710000|2025-01-22 01:01:50|2686.31|2671.51|2688.8|2674|2688.8|2674|2686.31|2671.51|34
1737507720000|2025-01-22 01:02:00|2688.59|2673.79|2688.25|2673.45|2689.85|2675.05|2687.9|2673.1|33
1737507730000|2025-01-22 01:02:10|2687.68|2672.88|2688.23|2673.43|2688.23|2673.43|2686.85|2672.05|33
1737507740000|2025-01-22 01:02:20|2688.3|2673.5|2687.8|2673|2688.96|2674.16|2687.68|2672.88|34
1737507750000|2025-01-22 01:02:30|2687.78|2672.98|2689.2|2674.4|2689.55|2674.75|2687.64|2672.84|25
1737507760000|2025-01-22 01:02:40|2689.17|2674.37|2684.75|2669.95|2689.17|2674.37|2684.75|2669.95|31
1737507770000|2025-01-22 01:02:50|2684.77|2669.97|2683.22|2668.42|2684.77|2669.97|2683.05|2668.25|18
1737507780000|2025-01-22 01:03:00|2683.05|2668.25|2682.9|2668.1|2683.05|2668.25|2678.85|2664.05|37
1737507790000|2025-01-22 01:03:10|2682.75|2667.95|2681.65|2666.85|2683.1|2668.3|2680.77|2665.97|32
1737507800000|2025-01-22 01:03:20|2681.5|2666.7|2678|2663.2|2681.5|2666.7|2678|2663.2|35
1737507810000|2025-01-22 01:03:30|2678.4|2663.6|2678.68|2663.88|2680.05|2665.25|2678.05|2663.25|31
1737507820000|2025-01-22 01:03:40|2678.74|2663.94|2680.63|2665.83|2681.02|2666.22|2678|2663.2|25
1737507830000|2025-01-22 01:03:50|2680.35|2665.55|2678.45|2663.65|2680.35|2665.55|2678.2|2663.4|34
1737507840000|2025-01-22 01:04:00|2678.53|2663.73|2679.3|2664.5|2680.2|2665.4|2678.3|2663.5|35
1737507850000|2025-01-22 01:04:10|2679.28|2664.48|2676.4|2661.6|2679.85|2665.05|2676.4|2661.6|29
1737507860000|2025-01-22 01:04:20|2676.42|2661.62|2674.69|2659.89|2676.85|2662.05|2674.69|2659.89|26
1737507870000|2025-01-22 01:04:30|2674.73|2659.93|2672.9|2658.1|2674.73|2659.93|2672.75|2657.95|15
1737507880000|2025-01-22 01:04:40|2673.1|2658.3|2674.72|2659.92|2674.87|2660.07|2672.95|2658.15|25
1737507890000|2025-01-22 01:04:50|2674.74|2659.94|2677.2|2662.4|2677.2|2662.4|2673.75|2658.95|29
1737507900000|2025-01-22 01:05:00|2677.16|2662.36|2677|2662.2|2679.5|2664.7|2676.9|2662.1|33
1737507910000|2025-01-22 01:05:10|2677.01|2662.21|2678.03|2663.23|2678.04|2663.24|2676.6|2661.8|21
1737507920000|2025-01-22 01:05:20|2678|2663.2|2679.58|2664.78|2680.7|2665.9|2677.85|2663.05|33
1737507930000|2025-01-22 01:05:30|2679.57|2664.77|2676.56|2661.76|2679.57|2664.77|2676.5|2661.7|25
1737507940000|2025-01-22 01:05:40|2676.55|2661.75|2675.15|2660.35|2676.55|2661.75|2673.74|2658.94|30
1737507950000|2025-01-22 01:05:50|2675.11|2660.31|2674.86|2660.06|2675.9|2661.1|2674.82|2660.02|23
1737507960000|2025-01-22 01:06:00|2674.82|2660.02|2679.71|2664.91|2680.55|2665.75|2674.8|2660|34
1737507970000|2025-01-22 01:06:10|2679.8|2665|2679.15|2664.35|2680.5|2665.7|2678.75|2663.95|27
1737507980000|2025-01-22 01:06:20|2679.12|2664.32|2678.75|2663.95|2679.15|2664.35|2676.77|2661.97|33
1737507990000|2025-01-22 01:06:30|2678.6|2663.8|2676.5|2661.7|2679.25|2664.45|2676.48|2661.68|35
1737508000000|2025-01-22 01:06:40|2676.4|2661.6|2674.62|2659.82|2676.4|2661.6|2674.62|2659.82|27
1737508010000|2025-01-22 01:06:50|2674.36|2659.56|2673.05|2658.25|2674.36|2659.56|2673.03|2658.23|28
1737508020000|2025-01-22 01:07:00|2672.9|2658.1|2675.85|2661.05|2675.85|2661.05|2672.11|2657.31|31
1737508030000|2025-01-22 01:07:10|2675.55|2660.75|2675.83|2661.03|2676.15|2661.35|2674.43|2659.63|30
1737508040000|2025-01-22 01:07:20|2675.81|2661.01|2673.61|2658.81|2675.81|2661.01|2673.48|2658.68|22
1737508050000|2025-01-22 01:07:30|2673.65|2658.85|2673.63|2658.83|2674.89|2660.09|2673.55|2658.75|24
1737508060000|2025-01-22 01:07:40|2673.7|2658.9|2673.45|2658.65|2673.7|2658.9|2672.86|2658.06|28
1737508070000|2025-01-22 01:07:50|2673.5|2658.7|2671.99|2657.19|2673.5|2658.7|2671.81|2657.01|26
1737508080000|2025-01-22 01:08:00|2671.92|2657.12|2672.4|2657.6|2673.97|2659.17|2671.15|2656.35|36
1737508090000|2025-01-22 01:08:10|2672.45|2657.65|2672.75|2657.95|2673.81|2659.01|2672.35|2657.55|27
1737508100000|2025-01-22 01:08:20|2672.4|2657.6|2669.69|2654.89|2672.63|2657.83|2669.55|2654.75|30
1737508110000|2025-01-22 01:08:30|2669.64|2654.84|2669.7|2654.9|2669.8|2655|2668.45|2653.65|28
1737508120000|2025-01-22 01:08:40|2669.8|2655|2668.58|2653.78|2669.8|2655|2668.48|2653.68|28
1737508130000|2025-01-22 01:08:50|2668.54|2653.74|2668.2|2653.4|2668.7|2653.9|2668.2|2653.4|16
1737508140000|2025-01-22 01:09:00|2668.05|2653.25|2670.67|2655.87|2671.07|2656.27|2668.05|2653.25|30
1737508150000|2025-01-22 01:09:10|2670.65|2655.85|2669.52|2654.72|2670.75|2655.95|2669.35|2654.55|31
1737508160000|2025-01-22 01:09:20|2669.57|2654.77|2668.29|2653.49|2669.65|2654.85|2668.08|2653.28|27
1737508170000|2025-01-22 01:09:30|2668.4|2653.6|2669.7|2654.9|2670.02|2655.22|2668.4|2653.6|26
1737508180000|2025-01-22 01:09:40|2669.55|2654.75|2667.9|2653.1|2669.55|2654.75|2667.9|2653.1|18
1737508190000|2025-01-22 01:09:50|2667.65|2652.85|2667.1|2652.3|2667.65|2652.85|2666.86|2652.06|26
1737508200000|2025-01-22 01:10:00|2666.94|2652.14|2662.9|2648.1|2666.94|2652.14|2662.9|2648.1|25
1737508210000|2025-01-22 01:10:10|2663.15|2648.35|2663.5|2648.7|2663.65|2648.85|2662.14|2647.34|25
1737508220000|2025-01-22 01:10:20|2663.4|2648.6|2662.9|2648.1|2663.4|2648.6|2662.9|2648.1|16
1737508230000|2025-01-22 01:10:30|2662.85|2648.05|2662.95|2648.15|2663.14|2648.34|2661.85|2647.05|18
1737508240000|2025-01-22 01:10:40|2663.1|2648.3|2662.73|2647.93|2663.61|2648.81|2662.7|2647.9|17
1737508250000|2025-01-22 01:10:50|2662.76|2647.96|2663.69|2648.89|2663.69|2648.89|2662.73|2647.93|27
1737508260000|2025-01-22 01:11:00|2663.7|2648.9|2661.84|2647.04|2663.7|2648.9|2661.2|2646.4|25
1737508270000|2025-01-22 01:11:10|2661.34|2646.54|2660.85|2646.05|2661.49|2646.69|2660.85|2646.05|15
1737508290000|2025-01-22 01:11:30|2660.9|2646.1|2659.78|2644.98|2660.9|2646.1|2659.78|2644.98|11
1737508300000|2025-01-22 01:11:40|2659.73|2644.93|2659.9|2645.1|2660.52|2645.72|2659.65|2644.85|16
1737508310000|2025-01-22 01:11:50|2659.55|2644.75|2658.4|2643.6|2659.55|2644.75|2658.15|2643.35|11
1737508320000|2025-01-22 01:12:00|2658.35|2643.55|2658.2|2643.4|2659.3|2644.5|2658.15|2643.35|17
1737508330000|2025-01-22 01:12:10|2658.15|2643.35|2656.92|2642.12|2658.5|2643.7|2656.92|2642.12|19
1737508340000|2025-01-22 01:12:20|2656.95|2642.15|2655.86|2641.06|2657.05|2642.25|2655.55|2640.75|29
1737508350000|2025-01-22 01:12:30|2655.87|2641.07|2655.67|2640.87|2655.95|2641.15|2655.55|2640.75|15
1737508360000|2025-01-22 01:12:40|2655.58|2640.78|2655.45|2640.65|2655.9|2641.1|2655.3|2640.5|15
1737508370000|2025-01-22 01:12:50|2655.54|2640.74|2655.58|2640.78|2655.75|2640.95|2655.15|2640.35|24
1737508380000|2025-01-22 01:13:00|2655.65|2640.85|2655.03|2640.23|2655.65|2640.85|2654.93|2640.13|25
1737508390000|2025-01-22 01:13:10|2655.01|2640.21|2656.95|2642.15|2658.18|2643.38|2654.99|2640.19|27
1737508400000|2025-01-22 01:13:20|2656.9|2642.1|2656.65|2641.85|2656.9|2642.1|2656.65|2641.85|16
1737508410000|2025-01-22 01:13:30|2656.64|2641.84|2657.25|2642.45|2658.15|2643.35|2655.9|2641.1|34
1737508420000|2025-01-22 01:13:40|2657.64|2642.84|2655.75|2640.95|2657.75|2642.95|2655.6|2640.8|30
1737508430000|2025-01-22 01:13:50|2655.94|2641.14|2657.9|2643.1|2657.9|2643.1|2655.8|2641|24
1737508440000|2025-01-22 01:14:00|2657.95|2643.15|2661.6|2646.8|2662.95|2648.15|2657.95|2643.15|34
1737508450000|2025-01-22 01:14:10|2661.65|2646.85|2661.71|2646.91|2662.3|2647.5|2661.6|2646.8|25
1737508460000|2025-01-22 01:14:20|2661.68|2646.88|2661.9|2647.1|2662.69|2647.89|2660.9|2646.1|27
1737508470000|2025-01-22 01:14:30|2662.08|2647.28|2661.13|2646.33|2662.09|2647.29|2661.1|2646.3|28
1737508480000|2025-01-22 01:14:40|2661|2646.2|2659.64|2644.84|2661.1|2646.3|2659.55|2644.75|29
1737508490000|2025-01-22 01:14:50|2659.61|2644.81|2659.55|2644.75|2659.61|2644.81|2658.75|2643.95|28
1737508500000|2025-01-22 01:15:00|2659.85|2645.05|2661.9|2647.1|2662.4|2647.6|2658.61|2643.81|35
1737508510000|2025-01-22 01:15:10|2662.3|2647.5|2665.57|2650.77|2665.66|2650.86|2662.25|2647.45|37
1737508520000|2025-01-22 01:15:20|2665.53|2650.73|2664.7|2649.9|2665.53|2650.73|2663.63|2648.83|35
1737508530000|2025-01-22 01:15:30|2664.68|2649.88|2664.65|2649.85|2664.74|2649.94|2664.64|2649.84|19
1737508540000|2025-01-22 01:15:40|2664.7|2649.9|2662.9|2648.1|2665.91|2651.11|2661.87|2647.07|29
1737508550000|2025-01-22 01:15:50|2663.3|2648.5|2662.74|2647.94|2663.3|2648.5|2662.7|2647.9|24
1737508560000|2025-01-22 01:16:00|2662.99|2648.19|2666.55|2651.75|2667.05|2652.25|2662.99|2648.19|33
1737508570000|2025-01-22 01:16:10|2666.66|2651.86|2667.95|2653.15|2668|2653.2|2665.65|2650.85|21
1737508580000|2025-01-22 01:16:20|2667.94|2653.14|2667.75|2652.95|2669.25|2654.45|2667.7|2652.9|24
1737508590000|2025-01-22 01:16:30|2667.7|2652.9|2666.67|2651.87|2669.25|2654.45|2666.64|2651.84|34
1737508600000|2025-01-22 01:16:40|2666.65|2651.85|2669.75|2654.95|2669.75|2654.95|2666.64|2651.84|32
1737508610000|2025-01-22 01:16:50|2669.51|2654.71|2671|2656.2|2671|2656.2|2669|2654.2|23
1737508620000|2025-01-22 01:17:00|2671.05|2656.25|2676.65|2661.85|2676.8|2662|2671.05|2656.25|23
1737508630000|2025-01-22 01:17:10|2676.59|2661.79|2679.75|2664.95|2679.85|2665.05|2676.59|2661.79|35
1737508640000|2025-01-22 01:17:20|2679.85|2665.05|2679.82|2665.02|2679.9|2665.1|2678.75|2663.95|29
1737508650000|2025-01-22 01:17:30|2679.9|2665.1|2677.61|2662.81|2679.9|2665.1|2677.61|2662.81|22
1737508660000|2025-01-22 01:17:40|2677.55|2662.75|2677|2662.2|2679.2|2664.4|2676.15|2661.35|37
1737508670000|2025-01-22 01:17:50|2676.7|2661.9|2675.05|2660.25|2676.75|2661.95|2675.05|2660.25|23
1737508680000|2025-01-22 01:18:00|2675.16|2660.36|2675.13|2660.33|2677.25|2662.45|2675.05|2660.25|32
1737508690000|2025-01-22 01:18:10|2675.2|2660.4|2673.92|2659.12|2675.2|2660.4|2673.7|2658.9|32
1737508700000|2025-01-22 01:18:20|2673.88|2659.08|2675.66|2660.86|2676.05|2661.25|2673.75|2658.95|31
1737508710000|2025-01-22 01:18:30|2675.75|2660.95|2676.67|2661.87|2676.67|2661.87|2674.5|2659.7|31
1737508720000|2025-01-22 01:18:40|2677.2|2662.4|2677.21|2662.41|2677.8|2663|2676|2661.2|24
1737508730000|2025-01-22 01:18:50|2677.3|2662.5|2676.99|2662.19|2677.3|2662.5|2675.92|2661.12|35
1737508740000|2025-01-22 01:19:00|2677.06|2662.26|2679.6|2664.8|2680.05|2665.25|2676.98|2662.18|32
1737508750000|2025-01-22 01:19:10|2679.9|2665.1|2679.9|2665.1|2679.9|2665.1|2679.45|2664.65|25
1737508760000|2025-01-22 01:19:20|2680.5|2665.7|2684.1|2669.3|2684.1|2669.3|2680.46|2665.66|24
1737508770000|2025-01-22 01:19:30|2684.4|2669.6|2683.66|2668.86|2685.8|2671|2683.55|2668.75|33
1737508780000|2025-01-22 01:19:40|2683.64|2668.84|2681.93|2667.13|2683.74|2668.94|2681.9|2667.1|31
1737508790000|2025-01-22 01:19:50|2681.91|2667.11|2681.95|2667.15|2682.75|2667.95|2681.72|2666.92|28
1737508800000|2025-01-22 01:20:00|2681.9|2667.1|2680.9|2666.1|2681.93|2667.13|2680.75|2665.95|28
1737508810000|2025-01-22 01:20:10|2681.1|2666.3|2677.78|2662.98|2681.1|2666.3|2676.8|2662|31
1737508820000|2025-01-22 01:20:20|2677.73|2662.93|2679.65|2664.85|2680.22|2665.42|2677|2662.2|29
1737508830000|2025-01-22 01:20:30|2678.96|2664.16|2682.1|2667.3|2682.1|2667.3|2678.8|2664|28
1737508840000|2025-01-22 01:20:40|2681.99|2667.19|2681.9|2667.1|2682.1|2667.3|2680.74|2665.94|32
1737508850000|2025-01-22 01:20:50|2681.77|2666.97|2681.71|2666.91|2682.32|2667.52|2681|2666.2|26
1737508860000|2025-01-22 01:21:00|2681.69|2666.89|2675.9|2661.1|2682.15|2667.35|2675.7|2660.9|29
1737508870000|2025-01-22 01:21:10|2675.57|2660.77|2674.95|2660.15|2676.9|2662.1|2674.1|2659.3|34
1737508880000|2025-01-22 01:21:20|2674.85|2660.05|2673.82|2659.02|2675.25|2660.45|2673.6|2658.8|26
1737508890000|2025-01-22 01:21:30|2673.8|2659|2669.9|2655.1|2673.85|2659.05|2669.9|2655.1|14
1737508900000|2025-01-22 01:21:40|2669.95|2655.15|2671.9|2657.1|2672.7|2657.9|2669.95|2655.15|18
1737508910000|2025-01-22 01:21:50|2672.05|2657.25|2673.85|2659.05|2674.8|2660|2672.05|2657.25|34
1737508920000|2025-01-22 01:22:00|2673.8|2659|2673.14|2658.34|2674.3|2659.5|2671.63|2656.83|27
1737508930000|2025-01-22 01:22:10|2673.07|2658.27|2672.02|2657.22|2673.07|2658.27|2671.87|2657.07|29
1737508940000|2025-01-22 01:22:20|2671.95|2657.15|2675.1|2660.3|2675.23|2660.43|2671.92|2657.12|27
1737508950000|2025-01-22 01:22:30|2674.95|2660.15|2676.8|2662|2676.9|2662.1|2674.9|2660.1|21
1737508960000|2025-01-22 01:22:40|2675.9|2661.1|2675.92|2661.12|2676|2661.2|2675.45|2660.65|23
1737508970000|2025-01-22 01:22:50|2675.93|2661.13|2675.77|2660.97|2676.9|2662.1|2675.74|2660.94|26
1737508980000|2025-01-22 01:23:00|2675.8|2661|2679.2|2664.4|2679.4|2664.6|2675.8|2661|27
1737508990000|2025-01-22 01:23:10|2679.1|2664.3|2675.9|2661.1|2679.1|2664.3|2675.75|2660.95|26
1737509000000|2025-01-22 01:23:20|2675.75|2660.95|2677.7|2662.9|2678.3|2663.5|2675.75|2660.95|26
1737509010000|2025-01-22 01:23:30|2677.2|2662.4|2675.93|2661.13|2677.2|2662.4|2675.78|2660.98|24
1737509020000|2025-01-22 01:23:40|2675.92|2661.12|2676.72|2661.92|2676.73|2661.93|2675.8|2661|19
1737509030000|2025-01-22 01:23:50|2676.82|2662.02|2676.86|2662.06|2679|2664.2|2676.7|2661.9|35
1737509040000|2025-01-22 01:24:00|2676.88|2662.08|2675.95|2661.15|2677.88|2663.08|2675.95|2661.15|31
1737509050000|2025-01-22 01:24:10|2676.05|2661.25|2676.78|2661.98|2676.9|2662.1|2675.85|2661.05|27
1737509060000|2025-01-22 01:24:20|2676.65|2661.85|2676.05|2661.25|2677.01|2662.21|2674.73|2659.93|35
1737509070000|2025-01-22 01:24:30|2675.9|2661.1|2672.75|2657.95|2676.2|2661.4|2671.95|2657.15|21
1737509080000|2025-01-22 01:24:40|2671.85|2657.05|2671.95|2657.15|2672.4|2657.6|2671.8|2657|10
1737509090000|2025-01-22 01:24:50|2672.05|2657.25|2672.05|2657.25|2672.25|2657.45|2671.85|2657.05|14
1737509100000|2025-01-22 01:25:00|2671.9|2657.1|2672.1|2657.3|2672.45|2657.65|2671.85|2657.05|18
1737509110000|2025-01-22 01:25:10|2672.15|2657.35|2672.35|2657.55|2672.55|2657.75|2671.82|2657.02|31
1737509120000|2025-01-22 01:25:20|2672.4|2657.6|2671.98|2657.18|2672.55|2657.75|2671.81|2657.01|28
1737509130000|2025-01-22 01:25:30|2671.99|2657.19|2669.15|2654.35|2671.99|2657.19|2669.15|2654.35|22
1737509140000|2025-01-22 01:25:40|2669|2654.2|2669|2654.2|2669.62|2654.82|2668.9|2654.1|15
1737509150000|2025-01-22 01:25:50|2669.15|2654.35|2668.5|2653.7|2669.2|2654.4|2668.2|2653.4|16
1737509160000|2025-01-22 01:26:00|2668.4|2653.6|2666.32|2651.52|2668.4|2653.6|2666|2651.2|25
1737509170000|2025-01-22 01:26:10|2666.35|2651.55|2665.05|2650.25|2666.35|2651.55|2664.25|2649.45|28
1737509180000|2025-01-22 01:26:20|2665.1|2650.3|2663.95|2649.15|2665.24|2650.44|2663.95|2649.15|23
1737509190000|2025-01-22 01:26:30|2663.87|2649.07|2661.4|2646.6|2663.87|2649.07|2661.4|2646.6|19
1737509200000|2025-01-22 01:26:40|2661.36|2646.56|2662.2|2647.4|2662.82|2648.02|2661.25|2646.45|27
1737509210000|2025-01-22 01:26:50|2662.15|2647.35|2662.05|2647.25|2662.25|2647.45|2661.4|2646.6|26
1737509220000|2025-01-22 01:27:00|2662.04|2647.24|2661.5|2646.7|2662.05|2647.25|2660.85|2646.05|25
1737509230000|2025-01-22 01:27:10|2661.74|2646.94|2661.67|2646.87|2662.9|2648.1|2660.9|2646.1|31
1737509240000|2025-01-22 01:27:20|2661.65|2646.85|2662.78|2647.98|2662.85|2648.05|2661.6|2646.8|29
1737509250000|2025-01-22 01:27:30|2662.9|2648.1|2663.9|2649.1|2665.2|2650.4|2662.8|2648|32
1737509260000|2025-01-22 01:27:40|2663.8|2649|2662.68|2647.88|2665.56|2650.76|2660.4|2645.6|34
1737509270000|2025-01-22 01:27:50|2662.64|2647.84|2663.95|2649.15|2664.05|2649.25|2661.9|2647.1|25
1737509280000|2025-01-22 01:28:00|2664.39|2649.59|2664.75|2649.95|2664.9|2650.1|2663.65|2648.85|32
1737509290000|2025-01-22 01:28:10|2664.85|2650.05|2664.9|2650.1|2664.9|2650.1|2663.8|2649|23
1737509300000|2025-01-22 01:28:20|2665.05|2650.25|2664.43|2649.63|2665.55|2650.75|2664.35|2649.55|29
1737509310000|2025-01-22 01:28:30|2664.4|2649.6|2663.95|2649.15|2664.4|2649.6|2663.75|2648.95|24
1737509320000|2025-01-22 01:28:40|2663.96|2649.16|2664.73|2649.93|2664.73|2649.93|2663.8|2649|31
1737509330000|2025-01-22 01:28:50|2664.67|2649.87|2665.65|2650.85|2665.68|2650.88|2664.42|2649.62|30
1737509340000|2025-01-22 01:29:00|2665.85|2651.05|2664.1|2649.3|2666.21|2651.41|2663.9|2649.1|31
1737509350000|2025-01-22 01:29:10|2664.01|2649.21|2665.96|2651.16|2665.96|2651.16|2664.01|2649.21|27
1737509360000|2025-01-22 01:29:20|2665.98|2651.18|2665.35|2650.55|2666.7|2651.9|2665.2|2650.4|31
1737509370000|2025-01-22 01:29:30|2664.99|2650.19|2665.75|2650.95|2665.9|2651.1|2664.7|2649.9|33
1737509380000|2025-01-22 01:29:40|2665.73|2650.93|2666.4|2651.6|2666.6|2651.8|2665.45|2650.65|24
1737509390000|2025-01-22 01:29:50|2665.9|2651.1|2666.07|2651.27|2666.85|2652.05|2665.9|2651.1|23
1737509400000|2025-01-22 01:30:00|2666.14|2651.34|2664.78|2649.98|2666.61|2651.81|2664.77|2649.97|32
1737509410000|2025-01-22 01:30:10|2664.8|2650|2663.25|2648.45|2664.9|2650.1|2662.95|2648.15|33
1737509420000|2025-01-22 01:30:20|2662.9|2648.1|2663.05|2648.25|2664.14|2649.34|2662.9|2648.1|32
1737509430000|2025-01-22 01:30:30|2663.01|2648.21|2662.78|2647.98|2663.8|2649|2662.73|2647.93|27
1737509440000|2025-01-22 01:30:40|2662.75|2647.95|2663.1|2648.3|2663.3|2648.5|2662.75|2647.95|20
1737509450000|2025-01-22 01:30:50|2663.16|2648.36|2667.6|2652.8|2667.7|2652.9|2663.16|2648.36|26
1737509460000|2025-01-22 01:31:00|2667.1|2652.3|2668.64|2653.84|2669.75|2654.95|2666.95|2652.15|30
1737509470000|2025-01-22 01:31:10|2668.69|2653.89|2666.02|2651.22|2668.8|2654|2665.75|2650.95|27
1737509480000|2025-01-22 01:31:20|2665.75|2650.95|2667.9|2653.1|2667.95|2653.15|2665.58|2650.78|19
1737509490000|2025-01-22 01:31:30|2668.25|2653.45|2672.81|2658.01|2673.9|2659.1|2668.25|2653.45|23
1737509500000|2025-01-22 01:31:40|2672.75|2657.95|2675.7|2660.9|2675.9|2661.1|2671.9|2657.1|30
1737509510000|2025-01-22 01:31:50|2675.81|2661.01|2682.75|2667.95|2683.1|2668.3|2675.53|2660.73|35
1737509520000|2025-01-22 01:32:00|2682.9|2668.1|2682.65|2667.85|2684.9|2670.1|2682.65|2667.85|37
1737509530000|2025-01-22 01:32:10|2682.4|2667.6|2677.73|2662.93|2682.4|2667.6|2677.53|2662.73|33
1737509540000|2025-01-22 01:32:20|2677.64|2662.84|2675.6|2660.8|2680.5|2665.7|2675.55|2660.75|25
1737509550000|2025-01-22 01:32:30|2675.9|2661.1|2683.4|2668.6|2683.4|2668.6|2675.9|2661.1|33
1737509560000|2025-01-22 01:32:40|2683.3|2668.5|2686.05|2671.25|2686.05|2671.25|2682.1|2667.3|31
1737509570000|2025-01-22 01:32:50|2686.3|2671.5|2687.05|2672.25|2688.1|2673.3|2686.15|2671.35|38
1737509580000|2025-01-22 01:33:00|2687|2672.2|2690.5|2675.7|2690.83|2676.03|2685.9|2671.1|37
1737509590000|2025-01-22 01:33:10|2690.92|2676.12|2691.6|2676.8|2691.6|2676.8|2690.23|2675.43|38
1737509600000|2025-01-22 01:33:20|2691.85|2677.05|2695.56|2680.76|2695.73|2680.93|2691.85|2677.05|36
1737509610000|2025-01-22 01:33:30|2695.83|2681.03|2689.5|2674.7|2696.37|2681.57|2689.5|2674.7|38
1737509620000|2025-01-22 01:33:40|2689.9|2675.1|2687.86|2673.06|2690.85|2676.05|2685.7|2670.9|38
1737509630000|2025-01-22 01:33:50|2688.45|2673.65|2686.3|2671.5|2689.45|2674.65|2686.3|2671.5|35
1737509640000|2025-01-22 01:34:00|2686.35|2671.55|2685.55|2670.75|2686.35|2671.55|2683.93|2669.13|36
1737509650000|2025-01-22 01:34:10|2685.64|2670.84|2692.85|2678.05|2694.48|2679.68|2685.64|2670.84|36
1737509660000|2025-01-22 01:34:20|2692.8|2678|2687.4|2672.6|2692.88|2678.08|2683.45|2668.65|38
1737509670000|2025-01-22 01:34:30|2687.34|2672.54|2690.7|2675.9|2691.45|2676.65|2687.34|2672.54|32
1737509680000|2025-01-22 01:34:40|2691.17|2676.37|2688.3|2673.5|2691.9|2677.1|2687.8|2673|33
1737509690000|2025-01-22 01:34:50|2688.6|2673.8|2692.6|2677.8|2692.6|2677.8|2688.5|2673.7|32
1737509700000|2025-01-22 01:35:00|2692.55|2677.75|2690.75|2675.95|2692.83|2678.03|2689.9|2675.1|40
1737509710000|2025-01-22 01:35:10|2691.15|2676.35|2693.38|2678.58|2693.62|2678.82|2690.6|2675.8|33
1737509720000|2025-01-22 01:35:20|2693.2|2678.4|2689.39|2674.59|2693.2|2678.4|2688.6|2673.8|36
1737509730000|2025-01-22 01:35:30|2689.5|2674.7|2687.93|2673.13|2689.5|2674.7|2687.93|2673.13|31
1737509740000|2025-01-22 01:35:40|2687.99|2673.19|2683.05|2668.25|2687.99|2673.19|2682.7|2667.9|36
1737509750000|2025-01-22 01:35:50|2683.25|2668.45|2673.95|2659.15|2683.25|2668.45|2673.9|2659.1|37
1737509760000|2025-01-22 01:36:00|2674.3|2659.5|2674.79|2659.99|2675.2|2660.4|2673.4|2658.6|38
1737509770000|2025-01-22 01:36:10|2674.66|2659.86|2677.88|2663.08|2678.55|2663.75|2674.5|2659.7|35
1737509780000|2025-01-22 01:36:20|2678.05|2663.25|2679.85|2665.05|2681.78|2666.98|2678.05|2663.25|35
1737509790000|2025-01-22 01:36:30|2680.2|2665.4|2680.15|2665.35|2681.6|2666.8|2679.75|2664.95|23
1737509800000|2025-01-22 01:36:40|2680.32|2665.52|2679.98|2665.18|2680.45|2665.65|2677|2662.2|36
1737509810000|2025-01-22 01:36:50|2679.73|2664.93|2682.8|2668|2682.8|2668|2679.73|2664.93|36
1737509820000|2025-01-22 01:37:00|2682.75|2667.95|2681.2|2666.4|2682.87|2668.07|2679.69|2664.89|37
1737509830000|2025-01-22 01:37:10|2681.17|2666.37|2684.85|2670.05|2684.87|2670.07|2681.17|2666.37|29
1737509840000|2025-01-22 01:37:20|2684.9|2670.1|2681.72|2666.92|2684.9|2670.1|2681.3|2666.5|33
1737509850000|2025-01-22 01:37:30|2681.7|2666.9|2677.74|2662.94|2681.7|2666.9|2677.74|2662.94|31
1737509860000|2025-01-22 01:37:40|2677.77|2662.97|2678.6|2663.8|2678.6|2663.8|2676.7|2661.9|34
1737509870000|2025-01-22 01:37:50|2678.5|2663.7|2677|2662.2|2679.25|2664.45|2677|2662.2|33
1737509880000|2025-01-22 01:38:00|2677.03|2662.23|2675.65|2660.85|2677.12|2662.32|2675.02|2660.22|33
1737509890000|2025-01-22 01:38:10|2675.55|2660.75|2675.65|2660.85|2677.19|2662.39|2674.88|2660.08|35
1737509900000|2025-01-22 01:38:20|2675.45|2660.65|2673|2658.2|2675.45|2660.65|2672.85|2658.05|26
1737509910000|2025-01-22 01:38:30|2672.8|2658|2672.75|2657.95|2674.56|2659.76|2672.75|2657.95|33
1737509920000|2025-01-22 01:38:40|2672.8|2658|2673.45|2658.65|2674.7|2659.9|2672.75|2657.95|30
1737509930000|2025-01-22 01:38:50|2673.55|2658.75|2672.3|2657.5|2673.55|2658.75|2672.08|2657.28|25
1737509940000|2025-01-22 01:39:00|2672.18|2657.38|2673.15|2658.35|2674.9|2660.1|2672.18|2657.38|29
1737509950000|2025-01-22 01:39:10|2672.95|2658.15|2670.82|2656.02|2672.95|2658.15|2670.8|2656|21
1737509960000|2025-01-22 01:39:20|2670.8|2656|2674.19|2659.39|2674.19|2659.39|2670.75|2655.95|31
1737509970000|2025-01-22 01:39:30|2673.95|2659.15|2673.55|2658.75|2674.22|2659.42|2671.85|2657.05|34
1737509980000|2025-01-22 01:39:40|2673.6|2658.8|2671.25|2656.45|2673.6|2658.8|2671.25|2656.45|30
1737509990000|2025-01-22 01:39:50|2671.05|2656.25|2670.12|2655.32|2671.75|2656.95|2670.12|2655.32|27
1737510000000|2025-01-22 01:40:00|2669.9|2655.1|2671.5|2656.7|2671.63|2656.83|2668.7|2653.9|37
1737510010000|2025-01-22 01:40:10|2671.25|2656.45|2671.95|2657.15|2672.5|2657.7|2671.1|2656.3|32
1737510020000|2025-01-22 01:40:20|2671.8|2657|2670.17|2655.37|2671.95|2657.15|2670.13|2655.33|21
1737510030000|2025-01-22 01:40:30|2669.98|2655.18|2667.31|2652.51|2670.73|2655.93|2667.3|2652.5|20
1737510040000|2025-01-22 01:40:40|2667.27|2652.47|2668.16|2653.36|2669.6|2654.8|2667.26|2652.46|33
1737510050000|2025-01-22 01:40:50|2668|2653.2|2668.77|2653.97|2668.77|2653.97|2667.37|2652.57|30
1737510060000|2025-01-22 01:41:00|2668.73|2653.93|2667.95|2653.15|2668.73|2653.93|2667.45|2652.65|26
1737510070000|2025-01-22 01:41:10|2668|2653.2|2667.1|2652.3|2668.1|2653.3|2667.05|2652.25|19
1737510080000|2025-01-22 01:41:20|2667.06|2652.26|2664.88|2650.08|2667.1|2652.3|2664.85|2650.05|31
1737510090000|2025-01-22 01:41:30|2664.85|2650.05|2665.27|2650.47|2666.05|2651.25|2663.94|2649.14|30
1737510100000|2025-01-22 01:41:40|2665.04|2650.24|2663.2|2648.4|2665.04|2650.24|2663.2|2648.4|33
1737510110000|2025-01-22 01:41:50|2663.23|2648.43|2663.95|2649.15|2663.96|2649.16|2662.15|2647.35|28
1737510120000|2025-01-22 01:42:00|2663.9|2649.1|2666.85|2652.05|2668.18|2653.38|2663.78|2648.98|31
1737510130000|2025-01-22 01:42:10|2666.9|2652.1|2666.61|2651.81|2667.48|2652.68|2666.61|2651.81|30
1737510140000|2025-01-22 01:42:20|2666.3|2651.5|2662.85|2648.05|2666.3|2651.5|2662.85|2648.05|24
1737510150000|2025-01-22 01:42:30|2662.75|2647.95|2661.54|2646.74|2662.75|2647.95|2661.54|2646.74|26
1737510160000|2025-01-22 01:42:40|2661.45|2646.65|2662.16|2647.36|2662.16|2647.36|2661.22|2646.42|27
1737510170000|2025-01-22 01:42:50|2662.15|2647.35|2659.47|2644.67|2662.21|2647.41|2659.35|2644.55|28
1737510180000|2025-01-22 01:43:00|2659.5|2644.7|2658.7|2643.9|2659.65|2644.85|2658.05|2643.25|32
1737510190000|2025-01-22 01:43:10|2658.83|2644.03|2658.43|2643.63|2659.3|2644.5|2658.1|2643.3|30
1737510200000|2025-01-22 01:43:20|2658.45|2643.65|2658.2|2643.4|2658.95|2644.15|2658.15|2643.35|24
1737510210000|2025-01-22 01:43:30|2658.28|2643.48|2658|2643.2|2658.3|2643.5|2658|2643.2|10
1737510220000|2025-01-22 01:43:40|2657.9|2643.1|2656.83|2642.03|2658.2|2643.4|2656.65|2641.85|15
1737510230000|2025-01-22 01:43:50|2656.86|2642.06|2656.85|2642.05|2656.95|2642.15|2656.65|2641.85|25
1737510240000|2025-01-22 01:44:00|2656.89|2642.09|2657.9|2643.1|2657.95|2643.15|2656.89|2642.09|25
1737510250000|2025-01-22 01:44:10|2658.3|2643.5|2657.92|2643.12|2659.4|2644.6|2657.83|2643.03|33
1737510260000|2025-01-22 01:44:20|2657.73|2642.93|2655.43|2640.63|2657.73|2642.93|2655.43|2640.63|21
1737510270000|2025-01-22 01:44:30|2654.98|2640.18|2655.68|2640.88|2655.9|2641.1|2654.98|2640.18|20
1737510280000|2025-01-22 01:44:40|2655.64|2640.84|2655.05|2640.25|2655.68|2640.88|2654.85|2640.05|23
1737510290000|2025-01-22 01:44:50|2654.94|2640.14|2654.81|2640.01|2655.12|2640.32|2654.4|2639.6|21
1737510300000|2025-01-22 01:45:00|2654.97|2640.17|2656.75|2641.95|2656.85|2642.05|2654.5|2639.7|32
1737510310000|2025-01-22 01:45:10|2656.82|2642.02|2657.1|2642.3|2657.35|2642.55|2656.75|2641.95|24
1737510320000|2025-01-22 01:45:20|2657.15|2642.35|2654.9|2640.1|2657.25|2642.45|2654.9|2640.1|28
1737510330000|2025-01-22 01:45:30|2654.45|2639.65|2654.7|2639.9|2654.75|2639.95|2654.45|2639.65|5
1737510340000|2025-01-22 01:45:40|2654.55|2639.75|2653.92|2639.12|2654.95|2640.15|2653.92|2639.12|19
1737510350000|2025-01-22 01:45:50|2653.95|2639.15|2653.95|2639.15|2654.27|2639.47|2653.92|2639.12|19
1737510360000|2025-01-22 01:46:00|2653.9|2639.1|2655.3|2640.5|2656.46|2641.66|2653.78|2638.98|28
1737510370000|2025-01-22 01:46:10|2655.57|2640.77|2656.64|2641.84|2656.73|2641.93|2654.85|2640.05|26
1737510380000|2025-01-22 01:46:20|2656.67|2641.87|2659.1|2644.3|2659.5|2644.7|2656.6|2641.8|26
1737510390000|2025-01-22 01:46:30|2659.2|2644.4|2661.62|2646.82|2661.62|2646.82|2658.81|2644.01|34
1737510400000|2025-01-22 01:46:40|2661.72|2646.92|2661.77|2646.97|2662.77|2647.97|2661.72|2646.92|26
1737510410000|2025-01-22 01:46:50|2661.8|2647|2659.64|2644.84|2661.8|2647|2659.5|2644.7|28
1737510420000|2025-01-22 01:47:00|2659.59|2644.79|2658.9|2644.1|2660.98|2646.18|2658.7|2643.9|38
1737510430000|2025-01-22 01:47:10|2658.95|2644.15|2658.28|2643.48|2659.35|2644.55|2657.1|2642.3|28
1737510440000|2025-01-22 01:47:20|2658.12|2643.32|2661.78|2646.98|2661.81|2647.01|2657.93|2643.13|25
1737510450000|2025-01-22 01:47:30|2661.88|2647.08|2661.9|2647.1|2661.9|2647.1|2660|2645.2|33
1737510460000|2025-01-22 01:47:40|2662.2|2647.4|2660.8|2646|2662.87|2648.07|2660.77|2645.97|29
1737510470000|2025-01-22 01:47:50|2660.83|2646.03|2661.25|2646.45|2662.31|2647.51|2660.61|2645.81|31
1737510480000|2025-01-22 01:48:00|2661.1|2646.3|2664.3|2649.5|2664.3|2649.5|2661.1|2646.3|35
1737510490000|2025-01-22 01:48:10|2664.47|2649.67|2663.7|2648.9|2664.8|2650|2663.7|2648.9|27
1737510500000|2025-01-22 01:48:20|2663.48|2648.68|2665.1|2650.3|2665.3|2650.5|2662.71|2647.91|31
1737510510000|2025-01-22 01:48:30|2665.4|2650.6|2663.9|2649.1|2665.72|2650.92|2663.9|2649.1|31
1737510520000|2025-01-22 01:48:40|2664.19|2649.39|2665.18|2650.38|2665.18|2650.38|2663.7|2648.9|35
1737510530000|2025-01-22 01:48:50|2665.02|2650.22|2664.67|2649.87|2665.27|2650.47|2664.53|2649.73|21
1737510540000|2025-01-22 01:49:00|2664.57|2649.77|2663.99|2649.19|2665.17|2650.37|2663.78|2648.98|30
1737510550000|2025-01-22 01:49:10|2664.15|2649.35|2669.3|2654.5|2669.3|2654.5|2664.05|2649.25|38
1737510560000|2025-01-22 01:49:20|2669.35|2654.55|2669.05|2654.25|2669.37|2654.57|2668.33|2653.53|33
1737510570000|2025-01-22 01:49:30|2669.15|2654.35|2667.86|2653.06|2669.37|2654.57|2667.8|2653|28
1737510580000|2025-01-22 01:49:40|2667.92|2653.12|2663.62|2648.82|2667.92|2653.12|2663.62|2648.82|21
1737510590000|2025-01-22 01:49:50|2663.65|2648.85|2662.82|2648.02|2663.65|2648.85|2662.7|2647.9|32
1737510600000|2025-01-22 01:50:00|2662.78|2647.98|2660.65|2645.85|2662.9|2648.1|2660.6|2645.8|28
1737510610000|2025-01-22 01:50:10|2660.5|2645.7|2661.24|2646.44|2661.33|2646.53|2660.5|2645.7|21
1737510620000|2025-01-22 01:50:20|2661.25|2646.45|2661.67|2646.87|2661.95|2647.15|2660.75|2645.95|27
1737510630000|2025-01-22 01:50:30|2661.75|2646.95|2660.46|2645.66|2662.05|2647.25|2660.1|2645.3|16
1737510640000|2025-01-22 01:50:40|2660.45|2645.65|2660.05|2645.25|2660.45|2645.65|2658.61|2643.81|28
1737510650000|2025-01-22 01:50:50|2660|2645.2|2657.65|2642.85|2660|2645.2|2657.63|2642.83|28
1737510660000|2025-01-22 01:51:00|2657.45|2642.65|2656|2641.2|2657.45|2642.65|2656|2641.2|19
1737510670000|2025-01-22 01:51:10|2656.3|2641.5|2657.5|2642.7|2657.6|2642.8|2655.54|2640.74|19
1737510680000|2025-01-22 01:51:20|2657.57|2642.77|2656.38|2641.58|2657.7|2642.9|2656.3|2641.5|27
1737510690000|2025-01-22 01:51:30|2656.47|2641.67|2656.8|2642|2657.71|2642.91|2656.47|2641.67|24
1737510700000|2025-01-22 01:51:40|2656.82|2642.02|2656.66|2641.86|2657.75|2642.95|2656.6|2641.8|24
1737510710000|2025-01-22 01:51:50|2656.65|2641.85|2653.75|2638.95|2656.73|2641.93|2653.75|2638.95|29
1737510720000|2025-01-22 01:52:00|2653.82|2639.02|2654|2639.2|2654.25|2639.45|2653.75|2638.95|31
1737510730000|2025-01-22 01:52:10|2653.85|2639.05|2653.86|2639.06|2654|2639.2|2653.77|2638.97|12
1737510740000|2025-01-22 01:52:20|2653.85|2639.05|2653.65|2638.85|2654.25|2639.45|2653.25|2638.45|16
1737510750000|2025-01-22 01:52:30|2653.25|2638.45|2652.24|2637.44|2653.25|2638.45|2649.65|2634.85|29
1737510760000|2025-01-22 01:52:40|2652.26|2637.46|2652.91|2638.11|2653.2|2638.4|2652.26|2637.46|22
1737510770000|2025-01-22 01:52:50|2652.95|2638.15|2653.6|2638.8|2655.9|2641.1|2652.95|2638.15|31
1737510780000|2025-01-22 01:53:00|2653.04|2638.24|2652.8|2638|2653.75|2638.95|2651.8|2637|24
1737510790000|2025-01-22 01:53:10|2652.85|2638.05|2652.65|2637.85|2653.6|2638.8|2651.9|2637.1|27
1737510800000|2025-01-22 01:53:20|2652.61|2637.81|2653|2638.2|2653.75|2638.95|2652.61|2637.81|18
1737510810000|2025-01-22 01:53:30|2653.05|2638.25|2655.75|2640.95|2656.05|2641.25|2652.76|2637.96|30
1737510820000|2025-01-22 01:53:40|2655.85|2641.05|2657.9|2643.1|2657.9|2643.1|2655.63|2640.83|25
1737510830000|2025-01-22 01:53:50|2658.08|2643.28|2656.4|2641.6|2658.75|2643.95|2656.4|2641.6|24
1737510840000|2025-01-22 01:54:00|2656.3|2641.5|2654.63|2639.83|2656.3|2641.5|2654.63|2639.83|34
1737510850000|2025-01-22 01:54:10|2654.7|2639.9|2653.65|2638.85|2654.7|2639.9|2652.95|2638.15|33
1737510860000|2025-01-22 01:54:20|2653.63|2638.83|2653.65|2638.85|2653.98|2639.18|2652.86|2638.06|28
1737510870000|2025-01-22 01:54:30|2653.6|2638.8|2654.55|2639.75|2654.75|2639.95|2653.5|2638.7|23
1737510880000|2025-01-22 01:54:40|2654.54|2639.74|2655.2|2640.4|2656.55|2641.75|2654.45|2639.65|24
1737510890000|2025-01-22 01:54:50|2655.4|2640.6|2654.48|2639.68|2655.4|2640.6|2654.43|2639.63|25
1737510900000|2025-01-22 01:55:00|2654.38|2639.58|2652.84|2638.04|2654.5|2639.7|2652.81|2638.01|23
1737510910000|2025-01-22 01:55:10|2652.83|2638.03|2653.05|2638.25|2653.9|2639.1|2652.52|2637.72|30
1737510920000|2025-01-22 01:55:20|2653.07|2638.27|2652.55|2637.75|2653.9|2639.1|2652.5|2637.7|31
1737510930000|2025-01-22 01:55:30|2652.52|2637.72|2652.6|2637.8|2652.6|2637.8|2651.76|2636.96|26
1737510940000|2025-01-22 01:55:40|2652.75|2637.95|2652.1|2637.3|2652.75|2637.95|2652.1|2637.3|13
1737510950000|2025-01-22 01:55:50|2651.75|2636.95|2652.8|2638|2652.85|2638.05|2649.9|2635.1|18
1737510960000|2025-01-22 01:56:00|2652.85|2638.05|2655.93|2641.13|2656|2641.2|2652.85|2638.05|30
1737510970000|2025-01-22 01:56:10|2655.63|2640.83|2656.3|2641.5|2656.75|2641.95|2655|2640.2|25
1737510980000|2025-01-22 01:56:20|2656.2|2641.4|2655.57|2640.77|2656.2|2641.4|2655.05|2640.25|30
1737510990000|2025-01-22 01:56:30|2655.45|2640.65|2652.58|2637.78|2655.54|2640.74|2652.25|2637.45|26
1737511000000|2025-01-22 01:56:40|2652.61|2637.81|2652.9|2638.1|2653.05|2638.25|2652.33|2637.53|17
1737511010000|2025-01-22 01:56:50|2652.92|2638.12|2652.99|2638.19|2653.05|2638.25|2652.2|2637.4|24
1737511020000|2025-01-22 01:57:00|2652.96|2638.16|2651.7|2636.9|2653.06|2638.26|2651.49|2636.69|19
1737511030000|2025-01-22 01:57:10|2651.8|2637|2653.83|2639.03|2654.55|2639.75|2651.6|2636.8|24
1737511040000|2025-01-22 01:57:20|2653.85|2639.05|2654.45|2639.65|2654.45|2639.65|2653.2|2638.4|15
1737511050000|2025-01-22 01:57:30|2654.4|2639.6|2652.48|2637.68|2654.45|2639.65|2652.48|2637.68|20
1737511060000|2025-01-22 01:57:40|2652.45|2637.65|2652.68|2637.88|2653.25|2638.45|2651.89|2637.09|19
1737511070000|2025-01-22 01:57:50|2652.7|2637.9|2652.58|2637.78|2652.73|2637.93|2652.58|2637.78|6
1737511080000|2025-01-22 01:58:00|2652.54|2637.74|2653.85|2639.05|2653.9|2639.1|2652.5|2637.7|12
1737511090000|2025-01-22 01:58:10|2654.2|2639.4|2657.75|2642.95|2657.8|2643|2653.9|2639.1|32
1737511100000|2025-01-22 01:58:20|2658|2643.2|2657.95|2643.15|2659.05|2644.25|2657.65|2642.85|26
1737511110000|2025-01-22 01:58:30|2657.9|2643.1|2659.25|2644.45|2660.9|2646.1|2657.6|2642.8|21
1737511120000|2025-01-22 01:58:40|2659.26|2644.46|2658.65|2643.85|2659.65|2644.85|2658.6|2643.8|31
1737511130000|2025-01-22 01:58:50|2658.7|2643.9|2657.05|2642.25|2658.74|2643.94|2657.05|2642.25|16
1737511140000|2025-01-22 01:59:00|2656.4|2641.6|2655.95|2641.15|2656.4|2641.6|2655.6|2640.8|7
1737511150000|2025-01-22 01:59:10|2656.45|2641.65|2658.03|2643.23|2658.22|2643.42|2656.45|2641.65|23
1737511160000|2025-01-22 01:59:20|2658.07|2643.27|2658.59|2643.79|2659.25|2644.45|2657.6|2642.8|25
1737511170000|2025-01-22 01:59:30|2658.57|2643.77|2658.9|2644.1|2659.1|2644.3|2658.57|2643.77|16
1737511180000|2025-01-22 01:59:40|2658.86|2644.06|2658.87|2644.07|2659.65|2644.85|2658.67|2643.87|23
1737511190000|2025-01-22 01:59:50|2658.86|2644.06|2658.53|2643.73|2658.93|2644.13|2656.9|2642.1|34
1737511200000|2025-01-22 02:00:00|2658.55|2643.75|2658.85|2644.05|2658.85|2644.05|2656.75|2641.95|34
1737511210000|2025-01-22 02:00:10|2658.74|2643.94|2658.97|2644.17|2658.97|2644.17|2658.03|2643.23|28
1737511220000|2025-01-22 02:00:20|2659.33|2644.53|2658.95|2644.15|2660.17|2645.37|2658.78|2643.98|29
1737511230000|2025-01-22 02:00:30|2659.85|2645.05|2657.8|2643|2660.03|2645.23|2657.75|2642.95|26
1737511240000|2025-01-22 02:00:40|2657.75|2642.95|2655.8|2641|2659.25|2644.45|2655.65|2640.85|32
1737511250000|2025-01-22 02:00:50|2655.55|2640.75|2652.95|2638.15|2655.85|2641.05|2652.29|2637.49|31
1737511260000|2025-01-22 02:01:00|2653.05|2638.25|2654.4|2639.6|2654.4|2639.6|2652.35|2637.55|35
1737511270000|2025-01-22 02:01:10|2654.85|2640.05|2652.57|2637.77|2654.85|2640.05|2652.57|2637.77|32
1737511280000|2025-01-22 02:01:20|2652.6|2637.8|2653.93|2639.13|2653.93|2639.13|2652.6|2637.8|27
1737511290000|2025-01-22 02:01:30|2653.55|2638.75|2654.15|2639.35|2654.2|2639.4|2652.15|2637.35|26
1737511300000|2025-01-22 02:01:40|2654.11|2639.31|2653.07|2638.27|2654.71|2639.91|2652.72|2637.92|25
1737511310000|2025-01-22 02:01:50|2653.32|2638.52|2650.6|2635.8|2653.32|2638.52|2650.6|2635.8|30
1737511320000|2025-01-22 02:02:00|2650.9|2636.1|2653.55|2638.75|2655|2640.2|2650.72|2635.92|31
1737511330000|2025-01-22 02:02:10|2653.65|2638.85|2650.9|2636.1|2653.85|2639.05|2650.85|2636.05|21
1737511340000|2025-01-22 02:02:20|2650.85|2636.05|2649.58|2634.78|2651.16|2636.36|2649.58|2634.78|29
1737511350000|2025-01-22 02:02:30|2649.61|2634.81|2650.9|2636.1|2651.19|2636.39|2649.6|2634.8|31
1737511360000|2025-01-22 02:02:40|2651.23|2636.43|2650.85|2636.05|2651.25|2636.45|2650.71|2635.91|15
1737511370000|2025-01-22 02:02:50|2650.9|2636.1|2651.11|2636.31|2652.25|2637.45|2650.9|2636.1|29
1737511380000|2025-01-22 02:03:00|2651.2|2636.4|2652.24|2637.44|2652.45|2637.65|2650.3|2635.5|23
1737511390000|2025-01-22 02:03:10|2652.27|2637.47|2656.55|2641.75|2656.55|2641.75|2652.27|2637.47|26
1737511400000|2025-01-22 02:03:20|2656.5|2641.7|2653.68|2638.88|2656.85|2642.05|2653.45|2638.65|23
1737511410000|2025-01-22 02:03:30|2653.6|2638.8|2652.91|2638.11|2654.9|2640.1|2652.7|2637.9|31
1737511420000|2025-01-22 02:03:40|2652.92|2638.12|2651.74|2636.94|2653.25|2638.45|2651.69|2636.89|30
1737511430000|2025-01-22 02:03:50|2651.81|2637.01|2652.78|2637.98|2652.95|2638.15|2651.81|2637.01|22
1737511440000|2025-01-22 02:04:00|2652.64|2637.84|2653.6|2638.8|2654.25|2639.45|2650.85|2636.05|29
1737511450000|2025-01-22 02:04:10|2653.55|2638.75|2654.25|2639.45|2655.3|2640.5|2652.88|2638.08|28
1737511460000|2025-01-22 02:04:20|2654.15|2639.35|2654.76|2639.96|2654.76|2639.96|2654.15|2639.35|19
1737511470000|2025-01-22 02:04:30|2654.81|2640.01|2657.75|2642.95|2657.75|2642.95|2654.75|2639.95|29
1737511480000|2025-01-22 02:04:40|2657.9|2643.1|2657.85|2643.05|2659.9|2645.1|2657|2642.2|30
1737511490000|2025-01-22 02:04:50|2657.64|2642.84|2655.65|2640.85|2657.85|2643.05|2655.05|2640.25|22
1737511500000|2025-01-22 02:05:00|2655.5|2640.7|2656.32|2641.52|2656.9|2642.1|2655.5|2640.7|24
1737511510000|2025-01-22 02:05:10|2656.4|2641.6|2655.77|2640.97|2656.4|2641.6|2655.75|2640.95|16
1737511520000|2025-01-22 02:05:20|2655.85|2641.05|2656.9|2642.1|2659.12|2644.32|2655.85|2641.05|27
1737511530000|2025-01-22 02:05:30|2657.1|2642.3|2656.9|2642.1|2657.3|2642.5|2656.8|2642|15
1737511540000|2025-01-22 02:05:40|2657.05|2642.25|2657.7|2642.9|2658.25|2643.45|2655.6|2640.8|25
1737511550000|2025-01-22 02:05:50|2657.72|2642.92|2658.8|2644|2659.69|2644.89|2657.7|2642.9|26
1737511560000|2025-01-22 02:06:00|2658.75|2643.95|2658|2643.2|2659.3|2644.5|2657.95|2643.15|29
1737511570000|2025-01-22 02:06:10|2658.1|2643.3|2656.05|2641.25|2658.1|2643.3|2655.71|2640.91|32
1737511580000|2025-01-22 02:06:20|2656.15|2641.35|2657.3|2642.5|2657.3|2642.5|2656.15|2641.35|23
1737511590000|2025-01-22 02:06:30|2657.25|2642.45|2659.16|2644.36|2659.16|2644.36|2656.9|2642.1|34
1737511600000|2025-01-22 02:06:40|2659.21|2644.41|2660.69|2645.89|2660.9|2646.1|2659.05|2644.25|25
1737511610000|2025-01-22 02:06:50|2660.67|2645.87|2661.65|2646.85|2661.9|2647.1|2660.67|2645.87|14
1737511620000|2025-01-22 02:07:00|2661.67|2646.87|2665.44|2650.64|2665.55|2650.75|2661.67|2646.87|26
1737511630000|2025-01-22 02:07:10|2665.55|2650.75|2668.45|2653.65|2668.56|2653.76|2665.48|2650.68|31
1737511640000|2025-01-22 02:07:20|2668.43|2653.63|2664.72|2649.92|2668.6|2653.8|2664.6|2649.8|32
1737511650000|2025-01-22 02:07:30|2664.64|2649.84|2665.1|2650.3|2665.3|2650.5|2664.64|2649.84|29
1737511660000|2025-01-22 02:07:40|2665.75|2650.95|2665.38|2650.58|2666.55|2651.75|2665.2|2650.4|33
1737511670000|2025-01-22 02:07:50|2665.1|2650.3|2664.85|2650.05|2665.85|2651.05|2664.61|2649.81|18
1737511680000|2025-01-22 02:08:00|2664.87|2650.07|2665.7|2650.9|2666.55|2651.75|2664.87|2650.07|27
1737511690000|2025-01-22 02:08:10|2665.68|2650.88|2668.27|2653.47|2668.27|2653.47|2665.68|2650.88|21
1737511700000|2025-01-22 02:08:20|2667.9|2653.1|2667.5|2652.7|2668.2|2653.4|2666.8|2652|23
1737511710000|2025-01-22 02:08:30|2666.75|2651.95|2666.4|2651.6|2667.13|2652.33|2666.4|2651.6|31
1737511720000|2025-01-22 02:08:40|2666.43|2651.63|2669.7|2654.9|2670.81|2656.01|2666.43|2651.63|29
1737511730000|2025-01-22 02:08:50|2670|2655.2|2668.08|2653.28|2670.63|2655.83|2668.08|2653.28|22
1737511740000|2025-01-22 02:09:00|2668.05|2653.25|2669.05|2654.25|2669.8|2655|2668.05|2653.25|27
1737511750000|2025-01-22 02:09:10|2668.9|2654.1|2669.85|2655.05|2669.9|2655.1|2668.05|2653.25|19
1737511760000|2025-01-22 02:09:20|2669.9|2655.1|2670.85|2656.05|2671.55|2656.75|2669.9|2655.1|29
1737511770000|2025-01-22 02:09:30|2670.97|2656.17|2667.75|2652.95|2671.05|2656.25|2667.7|2652.9|29
1737511780000|2025-01-22 02:09:40|2667.85|2653.05|2665.4|2650.6|2667.85|2653.05|2665.4|2650.6|28
1737511790000|2025-01-22 02:09:50|2664.9|2650.1|2663.83|2649.03|2664.9|2650.1|2663.8|2649|18
1737511800000|2025-01-22 02:10:00|2663.85|2649.05|2665.9|2651.1|2665.9|2651.1|2663.85|2649.05|25
1737511810000|2025-01-22 02:10:10|2665.73|2650.93|2665.9|2651.1|2666.6|2651.8|2665.7|2650.9|21
1737511820000|2025-01-22 02:10:20|2666.3|2651.5|2666.3|2651.5|2666.3|2651.5|2666.3|2651.5|1
1737511830000|2025-01-22 02:10:30|2666.4|2651.6|2663.87|2649.07|2666.9|2652.1|2663.85|2649.05|15
1737511840000|2025-01-22 02:10:40|2663.9|2649.1|2664.65|2649.85|2665.25|2650.45|2663.55|2648.75|13
1737511850000|2025-01-22 02:10:50|2664.61|2649.81|2664.6|2649.8|2664.9|2650.1|2664.6|2649.8|19
1737511860000|2025-01-22 02:11:00|2664.77|2649.97|2664.35|2649.55|2664.9|2650.1|2663.92|2649.12|19
1737511870000|2025-01-22 02:11:10|2664.07|2649.27|2663.65|2648.85|2664.35|2649.55|2662.05|2647.25|17
1737511880000|2025-01-22 02:11:20|2663.85|2649.05|2660.9|2646.1|2663.85|2649.05|2660.9|2646.1|18
1737511890000|2025-01-22 02:11:30|2661.2|2646.4|2660.78|2645.98|2661.2|2646.4|2660.63|2645.83|12
1737511900000|2025-01-22 02:11:40|2660.73|2645.93|2660.9|2646.1|2660.9|2646.1|2659.75|2644.95|17
1737511910000|2025-01-22 02:11:50|2660.73|2645.93|2661.65|2646.85|2662.06|2647.26|2660.73|2645.93|16
1737511920000|2025-01-22 02:12:00|2661.6|2646.8|2660.69|2645.89|2662.25|2647.45|2660.66|2645.86|19
1737511930000|2025-01-22 02:12:10|2660.65|2645.85|2660.5|2645.7|2660.9|2646.1|2660.2|2645.4|20
1737511940000|2025-01-22 02:12:20|2660.45|2645.65|2659.2|2644.4|2660.45|2645.65|2659.1|2644.3|18
1737511950000|2025-01-22 02:12:30|2659.16|2644.36|2655.78|2640.98|2659.16|2644.36|2655.75|2640.95|15
1737511960000|2025-01-22 02:12:40|2655.75|2640.95|2654.81|2640.01|2655.9|2641.1|2654.75|2639.95|11
1737511970000|2025-01-22 02:12:50|2654.76|2639.96|2654.77|2639.97|2654.85|2640.05|2654.7|2639.9|6
1737511980000|2025-01-22 02:13:00|2654.67|2639.87|2653.63|2638.83|2654.67|2639.87|2653.52|2638.72|22
1737511990000|2025-01-22 02:13:10|2653.82|2639.02|2654.13|2639.33|2654.28|2639.48|2653.8|2639|18
1737512000000|2025-01-22 02:13:20|2653.98|2639.18|2657.67|2642.87|2657.67|2642.87|2653.98|2639.18|20
1737512010000|2025-01-22 02:13:30|2657.55|2642.75|2657.1|2642.3|2657.75|2642.95|2656.8|2642|13
1737512020000|2025-01-22 02:13:40|2656.6|2641.8|2656|2641.2|2656.6|2641.8|2655.8|2641|6
1737512030000|2025-01-22 02:13:50|2656.15|2641.35|2656.65|2641.85|2658|2643.2|2656.15|2641.35|16
1737512040000|2025-01-22 02:14:00|2656.15|2641.35|2656.75|2641.95|2657.2|2642.4|2656.15|2641.35|15
1737512050000|2025-01-22 02:14:10|2656.44|2641.64|2655.2|2640.4|2656.44|2641.64|2654.6|2639.8|17
1737512060000|2025-01-22 02:14:20|2655.3|2640.5|2656.4|2641.6|2656.4|2641.6|2655.21|2640.41|15
1737512070000|2025-01-22 02:14:30|2656.15|2641.35|2653.6|2638.8|2656.15|2641.35|2653.6|2638.8|10
1737512080000|2025-01-22 02:14:40|2653.65|2638.85|2654|2639.2|2654.15|2639.35|2653.65|2638.85|4
1737512090000|2025-01-22 02:14:50|2654.26|2639.46|2655.9|2641.1|2656.25|2641.45|2654.26|2639.46|14
1737512100000|2025-01-22 02:15:00|2655.85|2641.05|2653.5|2638.7|2655.85|2641.05|2652.5|2637.7|31
1737512110000|2025-01-22 02:15:10|2653.46|2638.66|2653.45|2638.65|2654.14|2639.34|2653.25|2638.45|17
1737512120000|2025-01-22 02:15:20|2653.4|2638.6|2653.86|2639.06|2653.96|2639.16|2653.25|2638.45|21
1737512130000|2025-01-22 02:15:30|2653.81|2639.01|2654.7|2639.9|2655.3|2640.5|2653.81|2639.01|11
1737512140000|2025-01-22 02:15:40|2654.71|2639.91|2653.25|2638.45|2654.95|2640.15|2653.25|2638.45|18
1737512150000|2025-01-22 02:15:50|2653.29|2638.49|2654.08|2639.28|2654.08|2639.28|2653.29|2638.49|10
1737512160000|2025-01-22 02:16:00|2654.13|2639.33|2653.15|2638.35|2654.9|2640.1|2653.1|2638.3|25
1737512170000|2025-01-22 02:16:10|2653.1|2638.3|2656.15|2641.35|2656.15|2641.35|2653.05|2638.25|29
1737512180000|2025-01-22 02:16:20|2655.95|2641.15|2653.7|2638.9|2656.25|2641.45|2653.65|2638.85|28
1737512190000|2025-01-22 02:16:30|2653.77|2638.97|2653.91|2639.11|2654.7|2639.9|2653.65|2638.85|21
1737512200000|2025-01-22 02:16:40|2653.8|2639|2653.7|2638.9|2654.85|2640.05|2653.7|2638.9|21
1737512210000|2025-01-22 02:16:50|2653.72|2638.92|2652.1|2637.3|2653.72|2638.92|2652.1|2637.3|9
1737512220000|2025-01-22 02:17:00|2652.05|2637.25|2650.93|2636.13|2652.15|2637.35|2650.9|2636.1|15
1737512230000|2025-01-22 02:17:10|2650.95|2636.15|2653.65|2638.85|2654.05|2639.25|2650.8|2636|28
1737512240000|2025-01-22 02:17:20|2653.61|2638.81|2653.6|2638.8|2653.65|2638.85|2652.9|2638.1|12
1737512250000|2025-01-22 02:17:30|2653.2|2638.4|2652.65|2637.85|2653.2|2638.4|2652.58|2637.78|18
1737512260000|2025-01-22 02:17:40|2652.64|2637.84|2652.8|2638|2652.95|2638.15|2652.6|2637.8|9
1737512270000|2025-01-22 02:17:50|2652.7|2637.9|2652.8|2638|2653.6|2638.8|2652.7|2637.9|26
1737512280000|2025-01-22 02:18:00|2652.82|2638.02|2653.75|2638.95|2653.75|2638.95|2652.77|2637.97|22
1737512290000|2025-01-22 02:18:10|2653.9|2639.1|2652.7|2637.9|2654.55|2639.75|2652.55|2637.75|21
1737512300000|2025-01-22 02:18:20|2652.75|2637.95|2651.9|2637.1|2652.9|2638.1|2651.9|2637.1|20
1737512310000|2025-01-22 02:18:30|2652.05|2637.25|2651.8|2637|2653.11|2638.31|2651.64|2636.84|32
1737512320000|2025-01-22 02:18:40|2651.64|2636.84|2651.8|2637|2653.25|2638.45|2651.61|2636.81|26
1737512330000|2025-01-22 02:18:50|2651.5|2636.7|2653.8|2639|2653.8|2639|2651.5|2636.7|27
1737512340000|2025-01-22 02:19:00|2653.85|2639.05|2655.12|2640.32|2655.12|2640.32|2653.6|2638.8|32
1737512350000|2025-01-22 02:19:10|2655.15|2640.35|2654.67|2639.87|2655.15|2640.35|2654.6|2639.8|13
1737512360000|2025-01-22 02:19:20|2654.68|2639.88|2656.65|2641.85|2656.65|2641.85|2654.64|2639.84|18
1737512370000|2025-01-22 02:19:30|2657.15|2642.35|2655.85|2641.05|2657.15|2642.35|2655.6|2640.8|24
1737512380000|2025-01-22 02:19:40|2655.59|2640.79|2655.7|2640.9|2656.3|2641.5|2655.5|2640.7|16
1737512390000|2025-01-22 02:19:50|2655.74|2640.94|2653.6|2638.8|2655.74|2640.94|2653.55|2638.75|24
1737512400000|2025-01-22 02:20:00|2653.67|2638.87|2652.9|2638.1|2653.9|2639.1|2652.8|2638|15
1737512410000|2025-01-22 02:20:10|2652.85|2638.05|2652.92|2638.12|2653.9|2639.1|2652.8|2638|21
1737512420000|2025-01-22 02:20:20|2652.9|2638.1|2652.7|2637.9|2653.8|2639|2652.7|2637.9|19
1737512430000|2025-01-22 02:20:30|2652.45|2637.65|2650.87|2636.07|2652.45|2637.65|2650.87|2636.07|13
1737512440000|2025-01-22 02:20:40|2650.9|2636.1|2651.9|2637.1|2651.9|2637.1|2650.9|2636.1|22
1737512450000|2025-01-22 02:20:50|2651.95|2637.15|2651.77|2636.97|2652.15|2637.35|2651.75|2636.95|12
1737512460000|2025-01-22 02:21:00|2651.78|2636.98|2652.79|2637.99|2653.3|2638.5|2651.78|2636.98|32
1737512470000|2025-01-22 02:21:10|2652.65|2637.85|2651.72|2636.92|2652.81|2638.01|2651.7|2636.9|23
1737512480000|2025-01-22 02:21:20|2651.7|2636.9|2652.9|2638.1|2653.3|2638.5|2651.7|2636.9|23
1737512490000|2025-01-22 02:21:30|2653.25|2638.45|2653.16|2638.36|2653.25|2638.45|2653.08|2638.28|11
1737512500000|2025-01-22 02:21:40|2653.24|2638.44|2653.8|2639|2654.3|2639.5|2653.2|2638.4|20
1737512510000|2025-01-22 02:21:50|2653.74|2638.94|2652.95|2638.15|2653.74|2638.94|2652.76|2637.96|16
1737512520000|2025-01-22 02:22:00|2653.43|2638.63|2652.85|2638.05|2653.7|2638.9|2652.83|2638.03|22
1737512530000|2025-01-22 02:22:10|2652.88|2638.08|2652.9|2638.1|2654|2639.2|2651.9|2637.1|25
1737512540000|2025-01-22 02:22:20|2652.95|2638.15|2652.9|2638.1|2653.9|2639.1|2652.75|2637.95|20
1737512550000|2025-01-22 02:22:30|2653.05|2638.25|2653.8|2639|2653.9|2639.1|2652.75|2637.95|10
1737512560000|2025-01-22 02:22:40|2654.03|2639.23|2655.7|2640.9|2656|2641.2|2654.03|2639.23|24
1737512570000|2025-01-22 02:22:50|2655.67|2640.87|2656.65|2641.85|2656.65|2641.85|2655.67|2640.87|15
1737512580000|2025-01-22 02:23:00|2656.64|2641.84|2658.65|2643.85|2659.3|2644.5|2655.75|2640.95|28
1737512590000|2025-01-22 02:23:10|2658.64|2643.84|2658.15|2643.35|2658.67|2643.87|2657.72|2642.92|21
1737512600000|2025-01-22 02:23:20|2658|2643.2|2658.9|2644.1|2658.9|2644.1|2658|2643.2|4
1737512610000|2025-01-22 02:23:30|2658.75|2643.95|2658.9|2644.1|2658.9|2644.1|2658.61|2643.81|12
1737512620000|2025-01-22 02:23:40|2658.63|2643.83|2657.75|2642.95|2658.65|2643.85|2657.75|2642.95|8
1737512630000|2025-01-22 02:23:50|2657.65|2642.85|2658.8|2644|2658.8|2644|2657.65|2642.85|11
1737512640000|2025-01-22 02:24:00|2659.15|2644.35|2660.07|2645.27|2660.2|2645.4|2658.65|2643.85|24
1737512650000|2025-01-22 02:24:10|2660.05|2645.25|2659.05|2644.25|2660.07|2645.27|2658.65|2643.85|16
1737512660000|2025-01-22 02:24:20|2658.93|2644.13|2658.22|2643.42|2658.99|2644.19|2657.77|2642.97|19
1737512670000|2025-01-22 02:24:30|2658.3|2643.5|2658.85|2644.05|2658.85|2644.05|2658.22|2643.42|12
1737512680000|2025-01-22 02:24:40|2659.2|2644.4|2661.75|2646.95|2662.3|2647.5|2659.2|2644.4|23
1737512690000|2025-01-22 02:24:50|2661.65|2646.85|2661.75|2646.95|2662.25|2647.45|2661.65|2646.85|21
1737512700000|2025-01-22 02:25:00|2662.12|2647.32|2662.93|2648.13|2663.11|2648.31|2661.78|2646.98|26
1737512710000|2025-01-22 02:25:10|2663.01|2648.21|2662.74|2647.94|2663.1|2648.3|2662.7|2647.9|20
1737512720000|2025-01-22 02:25:20|2662.73|2647.93|2663.5|2648.7|2663.5|2648.7|2662.73|2647.93|14
1737512730000|2025-01-22 02:25:30|2663.45|2648.65|2663.6|2648.8|2663.7|2648.9|2662.8|2648|15
1737512740000|2025-01-22 02:25:40|2663.63|2648.83|2662.58|2647.78|2663.65|2648.85|2662.58|2647.78|14
1737512750000|2025-01-22 02:25:50|2662.44|2647.64|2659.9|2645.1|2662.44|2647.64|2659.75|2644.95|12
1737512760000|2025-01-22 02:26:00|2660.05|2645.25|2658.68|2643.88|2660.05|2645.25|2657.68|2642.88|27
1737512770000|2025-01-22 02:26:10|2658.65|2643.85|2660.72|2645.92|2661.2|2646.4|2658.58|2643.78|32
1737512780000|2025-01-22 02:26:20|2660.75|2645.95|2660.75|2645.95|2661.35|2646.55|2660.75|2645.95|14
1737512790000|2025-01-22 02:26:30|2660.9|2646.1|2661.3|2646.5|2661.3|2646.5|2660.9|2646.1|3
1737512800000|2025-01-22 02:26:40|2661.2|2646.4|2663.2|2648.4|2663.3|2648.5|2661.2|2646.4|17
1737512810000|2025-01-22 02:26:50|2663.3|2648.5|2663.75|2648.95|2663.75|2648.95|2662.7|2647.9|15
1737512820000|2025-01-22 02:27:00|2663.65|2648.85|2666.8|2652|2666.85|2652.05|2662.9|2648.1|28
1737512830000|2025-01-22 02:27:10|2666.5|2651.7|2666.69|2651.89|2666.71|2651.91|2666.5|2651.7|21
1737512840000|2025-01-22 02:27:20|2666.65|2651.85|2666.85|2652.05|2667|2652.2|2666.15|2651.35|21
1737512850000|2025-01-22 02:27:30|2667.08|2652.28|2670.42|2655.62|2670.52|2655.72|2667.08|2652.28|25
1737512860000|2025-01-22 02:27:40|2670.36|2655.56|2668|2653.2|2670.43|2655.63|2667.65|2652.85|31
1737512870000|2025-01-22 02:27:50|2667.95|2653.15|2666.64|2651.84|2668.7|2653.9|2666.58|2651.78|27
1737512880000|2025-01-22 02:28:00|2666.7|2651.9|2668.75|2653.95|2668.9|2654.1|2666.58|2651.78|27
1737512890000|2025-01-22 02:28:10|2668.58|2653.78|2669.76|2654.96|2669.76|2654.96|2668.58|2653.78|21
1737512900000|2025-01-22 02:28:20|2669.77|2654.97|2670.1|2655.3|2670.45|2655.65|2669.77|2654.97|16
1737512910000|2025-01-22 02:28:30|2670.25|2655.45|2672.24|2657.44|2672.45|2657.65|2670.2|2655.4|27
1737512920000|2025-01-22 02:28:40|2672.05|2657.25|2672.73|2657.93|2672.85|2658.05|2672.05|2657.25|25
1737512930000|2025-01-22 02:28:50|2672.7|2657.9|2673.48|2658.68|2673.52|2658.72|2672.6|2657.8|24
1737512940000|2025-01-22 02:29:00|2673.57|2658.77|2672|2657.2|2673.7|2658.9|2671.65|2656.85|24
1737512950000|2025-01-22 02:29:10|2672.05|2657.25|2674.2|2659.4|2674.25|2659.45|2671.98|2657.18|22
1737512960000|2025-01-22 02:29:20|2674.03|2659.23|2674.53|2659.73|2674.55|2659.75|2673.85|2659.05|12
1737512970000|2025-01-22 02:29:30|2674.56|2659.76|2675.15|2660.35|2675.35|2660.55|2674.56|2659.76|13
1737512980000|2025-01-22 02:29:40|2675.25|2660.45|2676.7|2661.9|2676.7|2661.9|2675.25|2660.45|16
1737512990000|2025-01-22 02:29:50|2676.79|2661.99|2675.69|2660.89|2676.9|2662.1|2675.6|2660.8|27
1737513000000|2025-01-22 02:30:00|2675.73|2660.93|2673.65|2658.85|2675.73|2660.93|2673.55|2658.75|28
1737513010000|2025-01-22 02:30:10|2673.55|2658.75|2674.3|2659.5|2674.85|2660.05|2673.55|2658.75|32
1737513020000|2025-01-22 02:30:20|2674.36|2659.56|2674.9|2660.1|2675.05|2660.25|2674.3|2659.5|17
1737513030000|2025-01-22 02:30:30|2675.25|2660.45|2675.75|2660.95|2676|2661.2|2675|2660.2|20
1737513040000|2025-01-22 02:30:40|2675.85|2661.05|2676.9|2662.1|2676.9|2662.1|2675.8|2661|6
1737513050000|2025-01-22 02:30:50|2676.85|2662.05|2674.66|2659.86|2676.9|2662.1|2674.55|2659.75|21
1737513060000|2025-01-22 02:31:00|2674.8|2660|2670.9|2656.1|2675.05|2660.25|2670.85|2656.05|29
1737513070000|2025-01-22 02:31:10|2671.05|2656.25|2672.74|2657.94|2672.85|2658.05|2671.05|2656.25|27
1737513080000|2025-01-22 02:31:20|2672.7|2657.9|2673.67|2658.87|2673.67|2658.87|2672.6|2657.8|24
1737513090000|2025-01-22 02:31:30|2673.68|2658.88|2673.55|2658.75|2674.3|2659.5|2673.55|2658.75|13
1737513100000|2025-01-22 02:31:40|2673.19|2658.39|2674.2|2659.4|2674.2|2659.4|2672.8|2658|25
1737513110000|2025-01-22 02:31:50|2674.14|2659.34|2672.26|2657.46|2674.14|2659.34|2672.25|2657.45|21
1737513120000|2025-01-22 02:32:00|2672.34|2657.54|2671.2|2656.4|2674|2659.2|2670.9|2656.1|30
1737513130000|2025-01-22 02:32:10|2671.11|2656.31|2668.7|2653.9|2671.3|2656.5|2668.7|2653.9|22
1737513140000|2025-01-22 02:32:20|2668.65|2653.85|2668.96|2654.16|2668.99|2654.19|2667.95|2653.15|15
1737513150000|2025-01-22 02:32:30|2669|2654.2|2668.86|2654.06|2669.05|2654.25|2668.35|2653.55|26
1737513160000|2025-01-22 02:32:40|2668.88|2654.08|2668.74|2653.94|2669.24|2654.44|2667.94|2653.14|30
1737513170000|2025-01-22 02:32:50|2668.7|2653.9|2668.75|2653.95|2668.9|2654.1|2667.74|2652.94|23
1737513180000|2025-01-22 02:33:00|2668.65|2653.85|2668.1|2653.3|2669.2|2654.4|2668.07|2653.27|22
1737513190000|2025-01-22 02:33:10|2668.55|2653.75|2671.75|2656.95|2671.75|2656.95|2668.55|2653.75|32
1737513200000|2025-01-22 02:33:20|2671.8|2657|2671.7|2656.9|2671.85|2657.05|2671.55|2656.75|23
1737513210000|2025-01-22 02:33:30|2671.74|2656.94|2672.71|2657.91|2672.71|2657.91|2671.74|2656.94|12
1737513220000|2025-01-22 02:33:40|2672.68|2657.88|2673|2658.2|2673.12|2658.32|2672.64|2657.84|12
1737513230000|2025-01-22 02:33:50|2672.65|2657.85|2671.9|2657.1|2672.65|2657.85|2671.85|2657.05|16
1737513240000|2025-01-22 02:34:00|2671.95|2657.15|2672.55|2657.75|2672.65|2657.85|2671.77|2656.97|22
1737513250000|2025-01-22 02:34:10|2672.53|2657.73|2671.74|2656.94|2672.58|2657.78|2671.68|2656.88|20
1737513260000|2025-01-22 02:34:20|2671.73|2656.93|2674.85|2660.05|2674.85|2660.05|2671.7|2656.9|19
1737513270000|2025-01-22 02:34:30|2675.25|2660.45|2673.7|2658.9|2675.6|2660.8|2673.6|2658.8|25
1737513280000|2025-01-22 02:34:40|2673.72|2658.92|2673.08|2658.28|2673.72|2658.92|2672.74|2657.94|27
1737513290000|2025-01-22 02:34:50|2673.06|2658.26|2674.7|2659.9|2674.7|2659.9|2673.06|2658.26|10
1737513300000|2025-01-22 02:35:00|2675.02|2660.22|2677.9|2663.1|2677.9|2663.1|2675.02|2660.22|27
1737513310000|2025-01-22 02:35:10|2677.88|2663.08|2678.65|2663.85|2678.75|2663.95|2677.63|2662.83|23
1737513320000|2025-01-22 02:35:20|2678.7|2663.9|2678.71|2663.91|2678.85|2664.05|2678.55|2663.75|21
1737513330000|2025-01-22 02:35:30|2678.74|2663.94|2678.68|2663.88|2678.85|2664.05|2678.66|2663.86|19
1737513340000|2025-01-22 02:35:40|2678|2663.2|2677.57|2662.77|2678.55|2663.75|2677.07|2662.27|14
1737513350000|2025-01-22 02:35:50|2677.6|2662.8|2679.9|2665.1|2679.9|2665.1|2677.6|2662.8|25
1737513360000|2025-01-22 02:36:00|2679.64|2664.84|2683.15|2668.35|2683.15|2668.35|2679.64|2664.84|33
1737513370000|2025-01-22 02:36:10|2684|2669.2|2685.5|2670.7|2685.5|2670.7|2684|2669.2|17
1737513380000|2025-01-22 02:36:20|2685.45|2670.65|2685.46|2670.66|2685.61|2670.81|2685.3|2670.5|12
1737513390000|2025-01-22 02:36:30|2685.26|2670.46|2686.61|2671.81|2687.8|2673|2685.26|2670.46|20
1737513400000|2025-01-22 02:36:40|2686.58|2671.78|2686.75|2671.95|2687.7|2672.9|2686.5|2671.7|24
1737513410000|2025-01-22 02:36:50|2686.9|2672.1|2685.6|2670.8|2687|2672.2|2685.6|2670.8|15
1737513420000|2025-01-22 02:37:00|2685.66|2670.86|2684.25|2669.45|2686.55|2671.75|2684.05|2669.25|27
1737513430000|2025-01-22 02:37:10|2681.65|2666.85|2684.85|2670.05|2685.1|2670.3|2681.05|2666.25|26
1737513440000|2025-01-22 02:37:20|2684.8|2670|2686.9|2672.1|2687|2672.2|2684.8|2670|27
1737513450000|2025-01-22 02:37:30|2687.1|2672.3|2687.81|2673.01|2687.98|2673.18|2687.1|2672.3|15
1737513460000|2025-01-22 02:37:40|2687.78|2672.98|2687.77|2672.97|2688.9|2674.1|2687.15|2672.35|22
1737513470000|2025-01-22 02:37:50|2687.52|2672.72|2688.57|2673.77|2688.6|2673.8|2686.93|2672.13|14
1737513480000|2025-01-22 02:38:00|2689.7|2674.9|2691.8|2677|2692.85|2678.05|2689.7|2674.9|30
1737513490000|2025-01-22 02:38:10|2691.75|2676.95|2691|2676.2|2691.75|2676.95|2690.63|2675.83|17
1737513500000|2025-01-22 02:38:20|2691.65|2676.85|2690.65|2675.85|2692.05|2677.25|2690.6|2675.8|12
1737513510000|2025-01-22 02:38:30|2690.4|2675.6|2688.4|2673.6|2690.4|2675.6|2687.9|2673.1|13
1737513520000|2025-01-22 02:38:40|2688.9|2674.1|2685.9|2671.1|2689.35|2674.55|2684.9|2670.1|24
1737513530000|2025-01-22 02:38:50|2685.98|2671.18|2685.75|2670.95|2686.08|2671.28|2685.7|2670.9|13
1737513540000|2025-01-22 02:39:00|2685.8|2671|2685.9|2671.1|2685.9|2671.1|2684.45|2669.65|26
1737513550000|2025-01-22 02:39:10|2685.55|2670.75|2688.9|2674.1|2689.85|2675.05|2685.55|2670.75|31
1737513560000|2025-01-22 02:39:20|2688.8|2674|2689.95|2675.15|2690.85|2676.05|2686.59|2671.79|33
1737513570000|2025-01-22 02:39:30|2690|2675.2|2691.63|2676.83|2691.7|2676.9|2690|2675.2|19
1737513580000|2025-01-22 02:39:40|2691.7|2676.9|2690.61|2675.81|2691.8|2677|2689.65|2674.85|13
1737513590000|2025-01-22 02:39:50|2690.6|2675.8|2691.4|2676.6|2691.6|2676.8|2689.74|2674.94|27
1737513600000|2025-01-22 02:40:00|2690.9|2676.1|2691.5|2676.7|2691.6|2676.8|2690.72|2675.92|20
1737513610000|2025-01-22 02:40:10|2691.6|2676.8|2685.9|2671.1|2691.65|2676.85|2685.85|2671.05|21
1737513620000|2025-01-22 02:40:20|2685.7|2670.9|2684.4|2669.6|2685.7|2670.9|2683.9|2669.1|16
1737513630000|2025-01-22 02:40:30|2684.55|2669.75|2683.09|2668.29|2684.9|2670.1|2682.9|2668.1|22
1737513640000|2025-01-22 02:40:40|2683.15|2668.35|2682.99|2668.19|2683.85|2669.05|2682.61|2667.81|26
1737513650000|2025-01-22 02:40:50|2683.05|2668.25|2684.9|2670.1|2685.1|2670.3|2683.05|2668.25|34
1737513660000|2025-01-22 02:41:00|2685.05|2670.25|2684.82|2670.02|2686.85|2672.05|2684.65|2669.85|34
1737513670000|2025-01-22 02:41:10|2684.83|2670.03|2686.05|2671.25|2686.3|2671.5|2684.83|2670.03|30
1737513680000|2025-01-22 02:41:20|2686.15|2671.35|2687.14|2672.34|2688.2|2673.4|2686.15|2671.35|34
1737513690000|2025-01-22 02:41:30|2687|2672.2|2687.11|2672.31|2687.9|2673.1|2686.89|2672.09|27
1737513700000|2025-01-22 02:41:40|2687.14|2672.34|2686.95|2672.15|2688.1|2673.3|2686.95|2672.15|30
1737513710000|2025-01-22 02:41:50|2686.97|2672.17|2689.22|2674.42|2689.4|2674.6|2686.81|2672.01|34
1737513720000|2025-01-22 02:42:00|2688.91|2674.11|2690.55|2675.75|2691.15|2676.35|2687.87|2673.07|35
1737513730000|2025-01-22 02:42:10|2690.5|2675.7|2687.2|2672.4|2690.5|2675.7|2686.81|2672.01|32
1737513740000|2025-01-22 02:42:20|2687.95|2673.15|2688.25|2673.45|2688.8|2674|2687.95|2673.15|25
1737513750000|2025-01-22 02:42:30|2688.3|2673.5|2687.94|2673.14|2688.65|2673.85|2687.94|2673.14|19
1737513760000|2025-01-22 02:42:40|2687.65|2672.85|2684.64|2669.84|2687.73|2672.93|2684.64|2669.84|34
1737513770000|2025-01-22 02:42:50|2684.69|2669.89|2684.2|2669.4|2685.15|2670.35|2684.2|2669.4|21
1737513780000|2025-01-22 02:43:00|2683.81|2669.01|2684.02|2669.22|2684.2|2669.4|2681.8|2667|32
1737513790000|2025-01-22 02:43:10|2683.89|2669.09|2681.9|2667.1|2683.89|2669.09|2680.85|2666.05|32
1737513800000|2025-01-22 02:43:20|2682.02|2667.22|2681.36|2666.56|2682.3|2667.5|2681|2666.2|26
1737513810000|2025-01-22 02:43:30|2681.31|2666.51|2684.9|2670.1|2684.9|2670.1|2681.27|2666.47|27
1737513820000|2025-01-22 02:43:40|2684.8|2670|2685.5|2670.7|2685.5|2670.7|2684.8|2670|5
1737513830000|2025-01-22 02:43:50|2685.4|2670.6|2687.7|2672.9|2687.7|2672.9|2684.85|2670.05|28
1737513840000|2025-01-22 02:44:00|2688.04|2673.24|2688.59|2673.79|2689.5|2674.7|2687.61|2672.81|26
1737513850000|2025-01-22 02:44:10|2688.58|2673.78|2689.03|2674.23|2689.2|2674.4|2687.75|2672.95|22
1737513860000|2025-01-22 02:44:20|2688.82|2674.02|2684.69|2669.89|2688.82|2674.02|2684.69|2669.89|28
1737513870000|2025-01-22 02:44:30|2684.7|2669.9|2684|2669.2|2684.78|2669.98|2683.9|2669.1|24
1737513880000|2025-01-22 02:44:40|2684.15|2669.35|2683.1|2668.3|2684.15|2669.35|2682.67|2667.87|31
1737513890000|2025-01-22 02:44:50|2683.25|2668.45|2683.8|2669|2683.85|2669.05|2683.15|2668.35|16
1737513900000|2025-01-22 02:45:00|2683.3|2668.5|2680.7|2665.9|2683.3|2668.5|2680.65|2665.85|31
1737513910000|2025-01-22 02:45:10|2680.78|2665.98|2678.85|2664.05|2681.07|2666.27|2678.85|2664.05|26
1737513920000|2025-01-22 02:45:20|2678.76|2663.96|2678.52|2663.72|2678.81|2664.01|2677.9|2663.1|25
1737513930000|2025-01-22 02:45:30|2678.45|2663.65|2678.05|2663.25|2678.85|2664.05|2678|2663.2|26
1737513940000|2025-01-22 02:45:40|2677.8|2663|2678.8|2664|2679.3|2664.5|2677.8|2663|18
1737513950000|2025-01-22 02:45:50|2678.77|2663.97|2679.28|2664.48|2679.31|2664.51|2678.77|2663.97|21
1737513960000|2025-01-22 02:46:00|2679.5|2664.7|2681.65|2666.85|2681.9|2667.1|2679.5|2664.7|36
1737513970000|2025-01-22 02:46:10|2681.6|2666.8|2682.65|2667.85|2683.79|2668.99|2681.6|2666.8|33
1737513980000|2025-01-22 02:46:20|2682.69|2667.89|2681.69|2666.89|2684.25|2669.45|2681.6|2666.8|25
1737513990000|2025-01-22 02:46:30|2681.65|2666.85|2678.82|2664.02|2681.92|2667.12|2678.65|2663.85|37
1737514000000|2025-01-22 02:46:40|2678.77|2663.97|2676.8|2662|2678.77|2663.97|2676.8|2662|34
1737514010000|2025-01-22 02:46:50|2676.65|2661.85|2677.29|2662.49|2677.29|2662.49|2676.5|2661.7|21
1737514020000|2025-01-22 02:47:00|2677.35|2662.55|2676.6|2661.8|2677.35|2662.55|2676|2661.2|28
1737514030000|2025-01-22 02:47:10|2676.35|2661.55|2678.25|2663.45|2678.25|2663.45|2676.35|2661.55|22
1737514040000|2025-01-22 02:47:20|2678.45|2663.65|2680.9|2666.1|2681.61|2666.81|2678.45|2663.65|33
1737514050000|2025-01-22 02:47:30|2680.92|2666.12|2681.75|2666.95|2681.8|2667|2679.6|2664.8|36
1737514060000|2025-01-22 02:47:40|2681.8|2667|2682.1|2667.3|2682.66|2667.86|2681.55|2666.75|27
1737514070000|2025-01-22 02:47:50|2681.95|2667.15|2683.85|2669.05|2684.1|2669.3|2681.9|2667.1|30
1737514080000|2025-01-22 02:48:00|2685.28|2670.48|2689.08|2674.28|2689.4|2674.6|2685.28|2670.48|27
1737514090000|2025-01-22 02:48:10|2689.05|2674.25|2690.2|2675.4|2690.2|2675.4|2687.95|2673.15|16
1737514100000|2025-01-22 02:48:20|2690.23|2675.43|2685.88|2671.08|2690.23|2675.43|2685.63|2670.83|27
1737514110000|2025-01-22 02:48:30|2686.38|2671.58|2686.2|2671.4|2686.75|2671.95|2685.75|2670.95|19
1737514120000|2025-01-22 02:48:40|2686.24|2671.44|2686.82|2672.02|2687.1|2672.3|2686.24|2671.44|25
1737514130000|2025-01-22 02:48:50|2686.77|2671.97|2684.7|2669.9|2686.78|2671.98|2684.6|2669.8|19
1737514140000|2025-01-22 02:49:00|2684.75|2669.95|2684.95|2670.15|2685|2670.2|2684.05|2669.25|26
1737514150000|2025-01-22 02:49:10|2685.15|2670.35|2687.65|2672.85|2687.68|2672.88|2684.9|2670.1|29
1737514160000|2025-01-22 02:49:20|2687.7|2672.9|2685.37|2670.57|2688.5|2673.7|2685.37|2670.57|34
1737514170000|2025-01-22 02:49:30|2684.9|2670.1|2687.69|2672.89|2687.69|2672.89|2684.9|2670.1|29
1737514180000|2025-01-22 02:49:40|2687.76|2672.96|2687.25|2672.45|2688.76|2673.96|2687.13|2672.33|23
1737514190000|2025-01-22 02:49:50|2686.95|2672.15|2686.8|2672|2687.1|2672.3|2686.8|2672|18
1737514200000|2025-01-22 02:50:00|2686.85|2672.05|2688.69|2673.89|2688.69|2673.89|2686.85|2672.05|19
1737514210000|2025-01-22 02:50:10|2689.4|2674.6|2688.03|2673.23|2689.85|2675.05|2688.03|2673.23|19
1737514220000|2025-01-22 02:50:20|2688.2|2673.4|2686.9|2672.1|2688.34|2673.54|2686.9|2672.1|23
1737514230000|2025-01-22 02:50:30|2686.92|2672.12|2690.78|2675.98|2690.78|2675.98|2686.92|2672.12|19
1737514240000|2025-01-22 02:50:40|2690.77|2675.97|2692.61|2677.81|2692.61|2677.81|2690.5|2675.7|29
1737514250000|2025-01-22 02:50:50|2692.5|2677.7|2693.35|2678.55|2694.2|2679.4|2692.5|2677.7|35
1737514260000|2025-01-22 02:51:00|2693.81|2679.01|2693.15|2678.35|2694.4|2679.6|2691|2676.2|36
1737514270000|2025-01-22 02:51:10|2693.3|2678.5|2696.3|2681.5|2696.3|2681.5|2693|2678.2|28
1737514280000|2025-01-22 02:51:20|2696.4|2681.6|2692.31|2677.51|2696.48|2681.68|2692.31|2677.51|33
1737514290000|2025-01-22 02:51:30|2691.78|2676.98|2692.22|2677.42|2693.25|2678.45|2691.76|2676.96|27
1737514300000|2025-01-22 02:51:40|2692.05|2677.25|2691.95|2677.15|2692.3|2677.5|2691.9|2677.1|16
1737514310000|2025-01-22 02:51:50|2692.05|2677.25|2690.05|2675.25|2692.05|2677.25|2689.03|2674.23|28
1737514320000|2025-01-22 02:52:00|2690|2675.2|2688.08|2673.28|2690.25|2675.45|2687.9|2673.1|24
1737514330000|2025-01-22 02:52:10|2688.17|2673.37|2686.02|2671.22|2688.17|2673.37|2685.05|2670.25|31
1737514340000|2025-01-22 02:52:20|2686.15|2671.35|2685.78|2670.98|2687|2672.2|2685.6|2670.8|18
1737514350000|2025-01-22 02:52:30|2685.87|2671.07|2685.38|2670.58|2686.95|2672.15|2685.09|2670.29|31
1737514360000|2025-01-22 02:52:40|2685.41|2670.61|2685.2|2670.4|2685.81|2671.01|2684.87|2670.07|21
1737514370000|2025-01-22 02:52:50|2685.45|2670.65|2684.5|2669.7|2685.74|2670.94|2684.2|2669.4|18
1737514380000|2025-01-22 02:53:00|2684.45|2669.65|2684.15|2669.35|2685.13|2670.33|2683.9|2669.1|26
1737514390000|2025-01-22 02:53:10|2684.1|2669.3|2683.3|2668.5|2684.15|2669.35|2682.84|2668.04|18
1737514400000|2025-01-22 02:53:20|2683.95|2669.15|2684.82|2670.02|2685.2|2670.4|2683.85|2669.05|28
1737514410000|2025-01-22 02:53:30|2684.75|2669.95|2683.75|2668.95|2685.22|2670.42|2683.75|2668.95|29
1737514420000|2025-01-22 02:53:40|2683.7|2668.9|2685.28|2670.48|2685.28|2670.48|2683.7|2668.9|10
1737514430000|2025-01-22 02:53:50|2684.9|2670.1|2684.05|2669.25|2684.9|2670.1|2682.9|2668.1|26
1737514440000|2025-01-22 02:54:00|2684.15|2669.35|2685.8|2671|2686.66|2671.86|2684.15|2669.35|28
1737514450000|2025-01-22 02:54:10|2685.74|2670.94|2683.82|2669.02|2685.9|2671.1|2683.8|2669|24
1737514460000|2025-01-22 02:54:20|2683.79|2668.99|2684.1|2669.3|2685.03|2670.23|2683.77|2668.97|27
1737514470000|2025-01-22 02:54:30|2683.93|2669.13|2684|2669.2|2684.35|2669.55|2683.9|2669.1|19
1737514480000|2025-01-22 02:54:40|2683.9|2669.1|2683.95|2669.15|2684.3|2669.5|2683.9|2669.1|20
1737514490000|2025-01-22 02:54:50|2684.22|2669.42|2685.85|2671.05|2686.85|2672.05|2684.22|2669.42|26
1737514500000|2025-01-22 02:55:00|2685.88|2671.08|2685.95|2671.15|2686.3|2671.5|2684.78|2669.98|23
1737514510000|2025-01-22 02:55:10|2686.15|2671.35|2687.33|2672.53|2687.4|2672.6|2686.1|2671.3|23
1737514520000|2025-01-22 02:55:20|2687.9|2673.1|2689.85|2675.05|2690.32|2675.52|2687.9|2673.1|29
1737514530000|2025-01-22 02:55:30|2689.82|2675.02|2688.85|2674.05|2689.82|2675.02|2688.71|2673.91|17
1737514540000|2025-01-22 02:55:40|2688.14|2673.34|2687.75|2672.95|2688.9|2674.1|2687.68|2672.88|26
1737514550000|2025-01-22 02:55:50|2687.77|2672.97|2685.86|2671.06|2687.77|2672.97|2685.77|2670.97|27
1737514560000|2025-01-22 02:56:00|2685.94|2671.14|2688.4|2673.6|2688.72|2673.92|2685.94|2671.14|30
1737514570000|2025-01-22 02:56:10|2688.9|2674.1|2690|2675.2|2690.05|2675.25|2688.9|2674.1|19
1737514580000|2025-01-22 02:56:20|2690.05|2675.25|2687.15|2672.35|2690.05|2675.25|2687.1|2672.3|22
1737514590000|2025-01-22 02:56:30|2687.3|2672.5|2685.93|2671.13|2687.3|2672.5|2685.82|2671.02|13
1737514600000|2025-01-22 02:56:40|2685.9|2671.1|2687.65|2672.85|2688.05|2673.25|2685.78|2670.98|30
1737514610000|2025-01-22 02:56:50|2687.72|2672.92|2685.85|2671.05|2687.72|2672.92|2685.8|2671|24
1737514620000|2025-01-22 02:57:00|2685.95|2671.15|2686.74|2671.94|2686.75|2671.95|2685.95|2671.15|19
1737514630000|2025-01-22 02:57:10|2686.71|2671.91|2690.63|2675.83|2690.71|2675.91|2686.71|2671.91|28
1737514640000|2025-01-22 02:57:20|2690.6|2675.8|2686.95|2672.15|2690.6|2675.8|2686.75|2671.95|33
1737514650000|2025-01-22 02:57:30|2686.93|2672.13|2688|2673.2|2688.27|2673.47|2686.8|2672|29
1737514660000|2025-01-22 02:57:40|2688.4|2673.6|2686.15|2671.35|2688.4|2673.6|2685.8|2671|27
1737514670000|2025-01-22 02:57:50|2686.2|2671.4|2687.81|2673.01|2687.81|2673.01|2686.1|2671.3|19
1737514680000|2025-01-22 02:58:00|2687.77|2672.97|2686.95|2672.15|2688.1|2673.3|2686.7|2671.9|25
1737514690000|2025-01-22 02:58:10|2687.35|2672.55|2682.8|2668|2687.35|2672.55|2681.8|2667|30
1737514700000|2025-01-22 02:58:20|2682.83|2668.03|2682.82|2668.02|2682.85|2668.05|2682.68|2667.88|22
1737514710000|2025-01-22 02:58:30|2682.77|2667.97|2682.77|2667.97|2682.95|2668.15|2682.6|2667.8|22
1737514720000|2025-01-22 02:58:40|2682.64|2667.84|2683.25|2668.45|2683.9|2669.1|2682.6|2667.8|30
1737514730000|2025-01-22 02:58:50|2683.2|2668.4|2683.57|2668.77|2683.6|2668.8|2683.15|2668.35|15
1737514740000|2025-01-22 02:59:00|2683.52|2668.72|2685|2670.2|2685|2670.2|2683.45|2668.65|24
1737514750000|2025-01-22 02:59:10|2685.15|2670.35|2684.65|2669.85|2685.5|2670.7|2684.64|2669.84|19
1737514760000|2025-01-22 02:59:20|2684.72|2669.92|2684.05|2669.25|2685|2670.2|2683.95|2669.15|22
1737514770000|2025-01-22 02:59:30|2683.9|2669.1|2681.74|2666.94|2683.9|2669.1|2681.7|2666.9|32
1737514780000|2025-01-22 02:59:40|2681.66|2666.86|2682.88|2668.08|2682.88|2668.08|2681.55|2666.75|23
1737514790000|2025-01-22 02:59:50|2682.9|2668.1|2683.17|2668.37|2684.3|2669.5|2682.9|2668.1|20
1737514800000|2025-01-22 03:00:00|2683.18|2668.38|2680.96|2666.16|2683.18|2668.38|2680.96|2666.16|35
1737514810000|2025-01-22 03:00:10|2680.83|2666.03|2678.32|2663.52|2680.87|2666.07|2678.32|2663.52|27
1737514820000|2025-01-22 03:00:20|2678.18|2663.38|2677.9|2663.1|2678.77|2663.97|2677.9|2663.1|24
1737514830000|2025-01-22 03:00:30|2678.1|2663.3|2681.9|2667.1|2682.08|2667.28|2678.1|2663.3|23
1737514840000|2025-01-22 03:00:40|2682.22|2667.42|2681.85|2667.05|2683.2|2668.4|2681.85|2667.05|19
1737514850000|2025-01-22 03:00:50|2681.87|2667.07|2683.68|2668.88|2683.74|2668.94|2681.87|2667.07|29
1737514860000|2025-01-22 03:01:00|2683.72|2668.92|2686.2|2671.4|2686.3|2671.5|2683.21|2668.41|27
1737514870000|2025-01-22 03:01:10|2686.67|2671.87|2689.28|2674.48|2689.4|2674.6|2686.67|2671.87|27
1737514880000|2025-01-22 03:01:20|2689.4|2674.6|2691.66|2676.86|2691.66|2676.86|2689.4|2674.6|32
1737514890000|2025-01-22 03:01:30|2691.78|2676.98|2692.68|2677.88|2693|2678.2|2690.96|2676.16|31
1737514900000|2025-01-22 03:01:40|2692.7|2677.9|2690.75|2675.95|2692.7|2677.9|2688.98|2674.18|37
1737514910000|2025-01-22 03:01:50|2690.95|2676.15|2685.8|2671|2691.1|2676.3|2685.5|2670.7|31
1737514920000|2025-01-22 03:02:00|2685.5|2670.7|2684.15|2669.35|2685.5|2670.7|2683.71|2668.91|36
1737514930000|2025-01-22 03:02:10|2684.3|2669.5|2682.9|2668.1|2684.4|2669.6|2682.55|2667.75|31
1737514940000|2025-01-22 03:02:20|2682.85|2668.05|2681.75|2666.95|2683.1|2668.3|2680.65|2665.85|30
1737514950000|2025-01-22 03:02:30|2681.85|2667.05|2680.6|2665.8|2681.95|2667.15|2679.88|2665.08|32
1737514960000|2025-01-22 03:02:40|2680.65|2665.85|2681.9|2667.1|2681.9|2667.1|2680|2665.2|21
1737514970000|2025-01-22 03:02:50|2682|2667.2|2684.9|2670.1|2685.25|2670.45|2682|2667.2|25
1737514980000|2025-01-22 03:03:00|2685.25|2670.45|2685.59|2670.79|2686.24|2671.44|2684.55|2669.75|32
1737514990000|2025-01-22 03:03:10|2685.44|2670.64|2680.97|2666.17|2685.65|2670.85|2680.65|2665.85|33
1737515000000|2025-01-22 03:03:20|2681.05|2666.25|2680.9|2666.1|2681.2|2666.4|2679.58|2664.78|26
1737515010000|2025-01-22 03:03:30|2680.85|2666.05|2678.74|2663.94|2681.2|2666.4|2678.74|2663.94|23
1737515020000|2025-01-22 03:03:40|2678.77|2663.97|2678.74|2663.94|2678.8|2664|2678.74|2663.94|3
1737515030000|2025-01-22 03:03:50|2678.77|2663.97|2681.7|2666.9|2681.8|2667|2678.77|2663.97|29
1737515040000|2025-01-22 03:04:00|2681.68|2666.88|2681.67|2666.87|2683.3|2668.5|2680.82|2666.02|36
1737515050000|2025-01-22 03:04:10|2681.74|2666.94|2681.87|2667.07|2682.74|2667.94|2680.55|2665.75|33
1737515060000|2025-01-22 03:04:20|2681.58|2666.78|2681.2|2666.4|2682.4|2667.6|2681.2|2666.4|24
1737515070000|2025-01-22 03:04:30|2681.75|2666.95|2680.73|2665.93|2682.15|2667.35|2680.65|2665.85|35
1737515080000|2025-01-22 03:04:40|2680.7|2665.9|2678|2663.2|2680.74|2665.94|2678|2663.2|20
1737515090000|2025-01-22 03:04:50|2678.2|2663.4|2678|2663.2|2678.55|2663.75|2678|2663.2|18
1737515100000|2025-01-22 03:05:00|2677.9|2663.1|2675.13|2660.33|2677.9|2663.1|2674.85|2660.05|27
1737515110000|2025-01-22 03:05:10|2675.05|2660.25|2673.99|2659.19|2675.64|2660.84|2673.95|2659.15|22
1737515120000|2025-01-22 03:05:20|2674.54|2659.74|2676.77|2661.97|2676.77|2661.97|2674.2|2659.4|32
1737515130000|2025-01-22 03:05:30|2676.75|2661.95|2676.1|2661.3|2676.75|2661.95|2674.85|2660.05|30
1737515140000|2025-01-22 03:05:40|2676.13|2661.33|2674.9|2660.1|2676.8|2662|2674.9|2660.1|31
1737515150000|2025-01-22 03:05:50|2674.93|2660.13|2673.95|2659.15|2675.53|2660.73|2673.95|2659.15|23
1737515160000|2025-01-22 03:06:00|2673.4|2658.6|2673.2|2658.4|2673.95|2659.15|2673.2|2658.4|12
1737515170000|2025-01-22 03:06:10|2673.3|2658.5|2676.9|2662.1|2676.9|2662.1|2673.3|2658.5|24
1737515180000|2025-01-22 03:06:20|2676.74|2661.94|2675.76|2660.96|2676.74|2661.94|2674.75|2659.95|26
1737515190000|2025-01-22 03:06:30|2675.7|2660.9|2673.05|2658.25|2676.3|2661.5|2673.05|2658.25|29
1737515200000|2025-01-22 03:06:40|2672.95|2658.15|2672.95|2658.15|2673.47|2658.67|2672.95|2658.15|15
1737515210000|2025-01-22 03:06:50|2673|2658.2|2672.23|2657.43|2673.3|2658.5|2671.9|2657.1|18
1737515220000|2025-01-22 03:07:00|2672.25|2657.45|2672.4|2657.6|2672.9|2658.1|2671.9|2657.1|21
1737515230000|2025-01-22 03:07:10|2672.35|2657.55|2669.87|2655.07|2672.35|2657.55|2669.85|2655.05|25
1737515240000|2025-01-22 03:07:20|2669.93|2655.13|2670.68|2655.88|2671.07|2656.27|2669.9|2655.1|25
1737515250000|2025-01-22 03:07:30|2670.64|2655.84|2668|2653.2|2670.73|2655.93|2668|2653.2|24
1737515260000|2025-01-22 03:07:40|2668.1|2653.3|2669.75|2654.95|2670.22|2655.42|2668.1|2653.3|28
1737515270000|2025-01-22 03:07:50|2669.8|2655|2668.85|2654.05|2669.87|2655.07|2668.79|2653.99|19
1737515280000|2025-01-22 03:08:00|2668.88|2654.08|2668.98|2654.18|2669.03|2654.23|2668.25|2653.45|26
1737515290000|2025-01-22 03:08:10|2668.77|2653.97|2669.07|2654.27|2669.25|2654.45|2668.35|2653.55|31
1737515300000|2025-01-22 03:08:20|2668.97|2654.17|2666.7|2651.9|2669.07|2654.27|2666.7|2651.9|29
1737515310000|2025-01-22 03:08:30|2666.75|2651.95|2667.6|2652.8|2667.6|2652.8|2666.75|2651.95|15
1737515320000|2025-01-22 03:08:40|2667.7|2652.9|2667|2652.2|2667.75|2652.95|2666.85|2652.05|23
1737515330000|2025-01-22 03:08:50|2667.3|2652.5|2666.15|2651.35|2667.35|2652.55|2666.01|2651.21|25
1737515340000|2025-01-22 03:09:00|2666.04|2651.24|2664.69|2649.89|2666.15|2651.35|2664.65|2649.85|14
1737515350000|2025-01-22 03:09:10|2664.64|2649.84|2664.9|2650.1|2665.3|2650.5|2664.55|2649.75|22
1737515360000|2025-01-22 03:09:20|2664.95|2650.15|2663.92|2649.12|2664.95|2650.15|2663.9|2649.1|19
1737515370000|2025-01-22 03:09:30|2664.03|2649.23|2663.95|2649.15|2664.1|2649.3|2663.4|2648.6|15
1737515380000|2025-01-22 03:09:40|2664.1|2649.3|2664.43|2649.63|2665.2|2650.4|2663.9|2649.1|24
1737515390000|2025-01-22 03:09:50|2664.6|2649.8|2665.9|2651.1|2666|2651.2|2664.6|2649.8|13
1737515400000|2025-01-22 03:10:00|2665.95|2651.15|2665.25|2650.45|2667.9|2653.1|2665.15|2650.35|32
1737515410000|2025-01-22 03:10:10|2665.05|2650.25|2665.05|2650.25|2665.93|2651.13|2664.3|2649.5|32
1737515420000|2025-01-22 03:10:20|2665.23|2650.43|2663.07|2648.27|2665.23|2650.43|2663.02|2648.22|20
1737515430000|2025-01-22 03:10:30|2663.02|2648.22|2662.72|2647.92|2663.12|2648.32|2661.1|2646.3|26
1737515440000|2025-01-22 03:10:40|2662.77|2647.97|2664.75|2649.95|2665.08|2650.28|2662.75|2647.95|19
1737515450000|2025-01-22 03:10:50|2664.78|2649.98|2663.65|2648.85|2666.3|2651.5|2663.55|2648.75|28
1737515460000|2025-01-22 03:11:00|2663.9|2649.1|2661.95|2647.15|2665.12|2650.32|2661.93|2647.13|35
1737515470000|2025-01-22 03:11:10|2662.1|2647.3|2661.7|2646.9|2662.1|2647.3|2661.65|2646.85|20
1737515480000|2025-01-22 03:11:20|2661.82|2647.02|2662.9|2648.1|2663.61|2648.81|2661.65|2646.85|29
1737515490000|2025-01-22 03:11:30|2663.45|2648.65|2665.15|2650.35|2666|2651.2|2663.45|2648.65|34
1737515500000|2025-01-22 03:11:40|2664.9|2650.1|2665.9|2651.1|2666.14|2651.34|2664.65|2649.85|21
1737515510000|2025-01-22 03:11:50|2666.25|2651.45|2666.67|2651.87|2666.82|2652.02|2665.66|2650.86|27
1737515520000|2025-01-22 03:12:00|2666.6|2651.8|2665.73|2650.93|2666.95|2652.15|2665.59|2650.79|29
1737515530000|2025-01-22 03:12:10|2665.7|2650.9|2665.65|2650.85|2668.4|2653.6|2665.65|2650.85|30
1737515540000|2025-01-22 03:12:20|2665.71|2650.91|2666.9|2652.1|2667.05|2652.25|2664.68|2649.88|22
1737515550000|2025-01-22 03:12:30|2666.95|2652.15|2667.7|2652.9|2667.73|2652.93|2666.1|2651.3|21
1737515560000|2025-01-22 03:12:40|2667.2|2652.4|2667.6|2652.8|2668.2|2653.4|2666.82|2652.02|26
1737515570000|2025-01-22 03:12:50|2667.8|2653|2667.9|2653.1|2668|2653.2|2667.7|2652.9|6
1737515580000|2025-01-22 03:13:00|2667.8|2653|2666.87|2652.07|2667.9|2653.1|2666.6|2651.8|13
1737515590000|2025-01-22 03:13:10|2666.7|2651.9|2666.83|2652.03|2668.1|2653.3|2666.6|2651.8|23
1737515600000|2025-01-22 03:13:20|2666.93|2652.13|2666.87|2652.07|2668.74|2653.94|2666.87|2652.07|21
1737515610000|2025-01-22 03:13:30|2666.93|2652.13|2666.83|2652.03|2668.15|2653.35|2666.7|2651.9|22
1737515620000|2025-01-22 03:13:40|2666.66|2651.86|2663.65|2648.85|2666.78|2651.98|2663.65|2648.85|28
1737515630000|2025-01-22 03:13:50|2663.9|2649.1|2663.9|2649.1|2664.5|2649.7|2663.7|2648.9|22
1737515640000|2025-01-22 03:14:00|2663.8|2649|2664.9|2650.1|2665.85|2651.05|2663.8|2649|31
1737515650000|2025-01-22 03:14:10|2664.95|2650.15|2664.7|2649.9|2664.95|2650.15|2663.95|2649.15|25
1737515660000|2025-01-22 03:14:20|2664.68|2649.88|2662.73|2647.93|2664.68|2649.88|2662.59|2647.79|24
1737515670000|2025-01-22 03:14:30|2662.74|2647.94|2662.65|2647.85|2662.9|2648.1|2661.85|2647.05|22
1737515680000|2025-01-22 03:14:40|2662.05|2647.25|2660.99|2646.19|2662.25|2647.45|2660.99|2646.19|15
1737515690000|2025-01-22 03:14:50|2661.05|2646.25|2660.9|2646.1|2661.91|2647.11|2660.9|2646.1|21
1737515700000|2025-01-22 03:15:00|2661.01|2646.21|2662.97|2648.17|2663.44|2648.64|2661.01|2646.21|27
1737515710000|2025-01-22 03:15:10|2662.96|2648.16|2661.88|2647.08|2662.99|2648.19|2660.9|2646.1|24
1737515720000|2025-01-22 03:15:20|2661.79|2646.99|2661.1|2646.3|2661.79|2646.99|2660.8|2646|12
1737515730000|2025-01-22 03:15:30|2661.2|2646.4|2662.83|2648.03|2663.4|2648.6|2661.2|2646.4|28
1737515740000|2025-01-22 03:15:40|2662.79|2647.99|2661.77|2646.97|2663.03|2648.23|2661.55|2646.75|20
1737515750000|2025-01-22 03:15:50|2661.9|2647.1|2661.7|2646.9|2661.92|2647.12|2660.7|2645.9|24
1737515760000|2025-01-22 03:16:00|2661.65|2646.85|2660.1|2645.3|2661.9|2647.1|2659.9|2645.1|15
1737515770000|2025-01-22 03:16:10|2660.3|2645.5|2660.83|2646.03|2660.98|2646.18|2659.9|2645.1|21
1737515780000|2025-01-22 03:16:20|2660.95|2646.15|2660.68|2645.88|2661.04|2646.24|2659.7|2644.9|25
1737515790000|2025-01-22 03:16:30|2660.74|2645.94|2659.16|2644.36|2660.77|2645.97|2658.9|2644.1|18
1737515800000|2025-01-22 03:16:40|2658.95|2644.15|2658.05|2643.25|2659.65|2644.85|2658.05|2643.25|18
1737515810000|2025-01-22 03:16:50|2658.18|2643.38|2658.33|2643.53|2659.4|2644.6|2657.85|2643.05|15
1737515820000|2025-01-22 03:17:00|2657.9|2643.1|2657.9|2643.1|2659.1|2644.3|2657.9|2643.1|23
1737515830000|2025-01-22 03:17:10|2657.75|2642.95|2657.23|2642.43|2657.75|2642.95|2657.1|2642.3|18
1737515840000|2025-01-22 03:17:20|2657.22|2642.42|2658.22|2643.42|2658.22|2643.42|2657.1|2642.3|29
1737515850000|2025-01-22 03:17:30|2658.9|2644.1|2657.69|2642.89|2659.3|2644.5|2657.59|2642.79|29
1737515860000|2025-01-22 03:17:40|2658.07|2643.27|2659.7|2644.9|2660.1|2645.3|2657.59|2642.79|25
1737515870000|2025-01-22 03:17:50|2659.83|2645.03|2657.95|2643.15|2659.83|2645.03|2657.7|2642.9|20
1737515880000|2025-01-22 03:18:00|2657.9|2643.1|2657.17|2642.37|2659.25|2644.45|2656.9|2642.1|23
1737515890000|2025-01-22 03:18:10|2656.85|2642.05|2656.9|2642.1|2658|2643.2|2656.8|2642|21
1737515900000|2025-01-22 03:18:20|2657|2642.2|2657.67|2642.87|2658|2643.2|2657|2642.2|21
1737515910000|2025-01-22 03:18:30|2657.65|2642.85|2658.95|2644.15|2659.2|2644.4|2657.65|2642.85|16
1737515920000|2025-01-22 03:18:40|2658.9|2644.1|2658.67|2643.87|2658.9|2644.1|2658.67|2643.87|3
1737515930000|2025-01-22 03:18:50|2658.1|2643.3|2658.6|2643.8|2658.75|2643.95|2657.7|2642.9|17
1737515940000|2025-01-22 03:19:00|2658.57|2643.77|2658.63|2643.83|2659.55|2644.75|2658.57|2643.77|17
1737515950000|2025-01-22 03:19:10|2658.65|2643.85|2658.95|2644.15|2659.05|2644.25|2657.78|2642.98|18
1737515960000|2025-01-22 03:19:20|2658.7|2643.9|2657.9|2643.1|2659.75|2644.95|2657.9|2643.1|12
1737515970000|2025-01-22 03:19:30|2657.8|2643|2657.71|2642.91|2658.55|2643.75|2657.71|2642.91|25
1737515980000|2025-01-22 03:19:40|2657.8|2643|2658.9|2644.1|2658.9|2644.1|2657.65|2642.85|9
1737515990000|2025-01-22 03:19:50|2659.7|2644.9|2659.68|2644.88|2661.2|2646.4|2659|2644.2|26
1737516000000|2025-01-22 03:20:00|2659.73|2644.93|2656.84|2642.04|2660.78|2645.98|2656.75|2641.95|32
1737516010000|2025-01-22 03:20:10|2656.75|2641.95|2657.4|2642.6|2657.9|2643.1|2656.75|2641.95|21
1737516020000|2025-01-22 03:20:20|2656.9|2642.1|2656.9|2642.1|2657.05|2642.25|2655.9|2641.1|14
1737516030000|2025-01-22 03:20:30|2657.2|2642.4|2656.9|2642.1|2657.2|2642.4|2655.8|2641|13
1737516040000|2025-01-22 03:20:40|2657.02|2642.22|2656.81|2642.01|2657.02|2642.22|2656.6|2641.8|10
1737516050000|2025-01-22 03:20:50|2657.05|2642.25|2656.63|2641.83|2657.05|2642.25|2655.93|2641.13|13
1737516060000|2025-01-22 03:21:00|2656.7|2641.9|2656.75|2641.95|2656.8|2642|2655.55|2640.75|21
1737516070000|2025-01-22 03:21:10|2656.72|2641.92|2655.68|2640.88|2656.72|2641.92|2655.55|2640.75|19
1737516080000|2025-01-22 03:21:20|2655.64|2640.84|2655.1|2640.3|2655.9|2641.1|2655.1|2640.3|23
1737516090000|2025-01-22 03:21:30|2654.9|2640.1|2653.85|2639.05|2654.9|2640.1|2653.85|2639.05|17
1737516100000|2025-01-22 03:21:40|2653.9|2639.1|2653.85|2639.05|2653.9|2639.1|2653.85|2639.05|2
1737516110000|2025-01-22 03:21:50|2653.95|2639.15|2652.97|2638.17|2654.5|2639.7|2652.85|2638.05|20
1737516120000|2025-01-22 03:22:00|2652.85|2638.05|2653.05|2638.25|2653.1|2638.3|2652.85|2638.05|17
1737516130000|2025-01-22 03:22:10|2653.6|2638.8|2652.35|2637.55|2654.3|2639.5|2652.19|2637.39|16
1737516140000|2025-01-22 03:22:20|2652.85|2638.05|2652.9|2638.1|2653.05|2638.25|2652.05|2637.25|16
1737516150000|2025-01-22 03:22:30|2653.02|2638.22|2650.66|2635.86|2653.02|2638.22|2650.66|2635.86|17
1737516160000|2025-01-22 03:22:40|2650.68|2635.88|2649.85|2635.05|2650.68|2635.88|2649.85|2635.05|10
1737516170000|2025-01-22 03:22:50|2649.82|2635.02|2648.85|2634.05|2649.82|2635.02|2648.85|2634.05|16
1737516180000|2025-01-22 03:23:00|2648.53|2633.73|2646.87|2632.07|2648.64|2633.84|2646.79|2631.99|18
1737516190000|2025-01-22 03:23:10|2646.9|2632.1|2648.9|2634.1|2649.49|2634.69|2646.85|2632.05|25
1737516200000|2025-01-22 03:23:20|2648.7|2633.9|2648.72|2633.92|2648.8|2634|2647.9|2633.1|26
1737516210000|2025-01-22 03:23:30|2648.77|2633.97|2648.75|2633.95|2649.7|2634.9|2648.5|2633.7|19
1737516220000|2025-01-22 03:23:40|2648.65|2633.85|2649.72|2634.92|2649.75|2634.95|2648.59|2633.79|20
1737516230000|2025-01-22 03:23:50|2649.67|2634.87|2649.85|2635.05|2649.9|2635.1|2649.67|2634.87|10
1737516240000|2025-01-22 03:24:00|2649.77|2634.97|2651.1|2636.3|2651.4|2636.6|2649.77|2634.97|22
1737516250000|2025-01-22 03:24:10|2651.05|2636.25|2650.1|2635.3|2651.86|2637.06|2649.8|2635|25
1737516260000|2025-01-22 03:24:20|2650.05|2635.25|2648.78|2633.98|2650.05|2635.25|2648.78|2633.98|22
1737516270000|2025-01-22 03:24:30|2648.87|2634.07|2648.83|2634.03|2649.4|2634.6|2648.65|2633.85|25
1737516280000|2025-01-22 03:24:40|2648.82|2634.02|2648.23|2633.43|2648.82|2634.02|2647.95|2633.15|21
1737516290000|2025-01-22 03:24:50|2648.2|2633.4|2649.71|2634.91|2649.87|2635.07|2647.99|2633.19|24
1737516300000|2025-01-22 03:25:00|2649.74|2634.94|2647.7|2632.9|2649.75|2634.95|2647.65|2632.85|22
1737516310000|2025-01-22 03:25:10|2647.72|2632.92|2647.2|2632.4|2647.8|2633|2647.2|2632.4|7
1737516320000|2025-01-22 03:25:20|2647.25|2632.45|2645.9|2631.1|2647.9|2633.1|2645.55|2630.75|23
1737516330000|2025-01-22 03:25:30|2645.84|2631.04|2645.4|2630.6|2646.75|2631.95|2645.4|2630.6|24
1737516340000|2025-01-22 03:25:40|2645.05|2630.25|2643.15|2628.35|2645.05|2630.25|2643.05|2628.25|15
1737516350000|2025-01-22 03:25:50|2643.05|2628.25|2643.03|2628.23|2643.65|2628.85|2643.03|2628.23|13
1737516360000|2025-01-22 03:26:00|2642.9|2628.1|2643.58|2628.78|2643.65|2628.85|2642.9|2628.1|17
1737516370000|2025-01-22 03:26:10|2643.55|2628.75|2644|2629.2|2644.85|2630.05|2643|2628.2|20
1737516380000|2025-01-22 03:26:20|2644.05|2629.25|2643.65|2628.85|2644.8|2630|2643.64|2628.84|12
1737516390000|2025-01-22 03:26:30|2643.64|2628.84|2642.9|2628.1|2643.98|2629.18|2642.9|2628.1|14
1737516400000|2025-01-22 03:26:40|2643.03|2628.23|2644.65|2629.85|2644.65|2629.85|2642.9|2628.1|16
1737516410000|2025-01-22 03:26:50|2644.15|2629.35|2644.08|2629.28|2644.2|2629.4|2643.5|2628.7|14
1737516420000|2025-01-22 03:27:00|2644.53|2629.73|2645.35|2630.55|2645.45|2630.65|2644.53|2629.73|14
1737516430000|2025-01-22 03:27:10|2644.9|2630.1|2644.75|2629.95|2645.8|2631|2644.75|2629.95|21
1737516440000|2025-01-22 03:27:20|2644.69|2629.89|2643.74|2628.94|2644.8|2630|2643.7|2628.9|14
1737516450000|2025-01-22 03:27:30|2644.02|2629.22|2644|2629.2|2644.95|2630.15|2644|2629.2|12
1737516460000|2025-01-22 03:27:40|2643.92|2629.12|2643.95|2629.15|2644.05|2629.25|2643.7|2628.9|13
1737516470000|2025-01-22 03:27:50|2644|2629.2|2644.9|2630.1|2644.9|2630.1|2643.7|2628.9|13
1737516480000|2025-01-22 03:28:00|2644.95|2630.15|2648.45|2633.65|2648.5|2633.7|2644.95|2630.15|15
1737516490000|2025-01-22 03:28:10|2648.85|2634.05|2648.63|2633.83|2649.05|2634.25|2646.69|2631.89|27
1737516500000|2025-01-22 03:28:20|2648.57|2633.77|2647.25|2632.45|2648.7|2633.9|2646.7|2631.9|20
1737516510000|2025-01-22 03:28:30|2647|2632.2|2649.55|2634.75|2649.55|2634.75|2646.8|2632|12
1737516520000|2025-01-22 03:28:40|2649.7|2634.9|2649.63|2634.83|2650.6|2635.8|2648.65|2633.85|23
1737516530000|2025-01-22 03:28:50|2649.75|2634.95|2649.65|2634.85|2650.67|2635.87|2648.95|2634.15|27
1737516540000|2025-01-22 03:29:00|2649.56|2634.76|2651.7|2636.9|2652.2|2637.4|2648.9|2634.1|30
1737516550000|2025-01-22 03:29:10|2651.85|2637.05|2650.65|2635.85|2651.85|2637.05|2649.6|2634.8|16
1737516560000|2025-01-22 03:29:20|2650.55|2635.75|2650.99|2636.19|2651.27|2636.47|2649.9|2635.1|24
1737516570000|2025-01-22 03:29:30|2651.03|2636.23|2651.75|2636.95|2651.8|2637|2650.87|2636.07|30
1737516580000|2025-01-22 03:29:40|2651.88|2637.08|2650.95|2636.15|2651.88|2637.08|2650.9|2636.1|22
1737516590000|2025-01-22 03:29:50|2650.98|2636.18|2649.9|2635.1|2650.98|2636.18|2649.9|2635.1|9
1737516600000|2025-01-22 03:30:00|2649.95|2635.15|2649.95|2635.15|2650.5|2635.7|2649.79|2634.99|20
1737516610000|2025-01-22 03:30:10|2650.2|2635.4|2649.25|2634.45|2650.8|2636|2649.25|2634.45|20
1737516620000|2025-01-22 03:30:20|2648.9|2634.1|2649.65|2634.85|2649.75|2634.95|2648.8|2634|16
1737516630000|2025-01-22 03:30:30|2649.75|2634.95|2651.75|2636.95|2651.75|2636.95|2649.59|2634.79|20
1737516640000|2025-01-22 03:30:40|2651.05|2636.25|2649.65|2634.85|2651.13|2636.33|2648.8|2634|24
1737516650000|2025-01-22 03:30:50|2648.91|2634.11|2645.9|2631.1|2648.91|2634.11|2645.9|2631.1|16
1737516660000|2025-01-22 03:31:00|2645.8|2631|2643.9|2629.1|2645.86|2631.06|2643.8|2629|20
1737516670000|2025-01-22 03:31:10|2644.05|2629.25|2643.69|2628.89|2645.25|2630.45|2643.64|2628.84|25
1737516680000|2025-01-22 03:31:20|2643.77|2628.97|2643.85|2629.05|2644.35|2629.55|2643.64|2628.84|10
1737516690000|2025-01-22 03:31:30|2643.75|2628.95|2643.02|2628.22|2643.75|2628.95|2642.9|2628.1|10
1737516700000|2025-01-22 03:31:40|2642.9|2628.1|2643.55|2628.75|2644.8|2630|2642.9|2628.1|12
1737516710000|2025-01-22 03:31:50|2643.75|2628.95|2643.5|2628.7|2643.94|2629.14|2642.95|2628.15|11
1737516720000|2025-01-22 03:32:00|2643.53|2628.73|2645.85|2631.05|2646.4|2631.6|2643.53|2628.73|27
1737516730000|2025-01-22 03:32:10|2645.8|2631|2643.85|2629.05|2645.92|2631.12|2643.55|2628.75|28
1737516740000|2025-01-22 03:32:20|2643.58|2628.78|2644.1|2629.3|2644.95|2630.15|2642.85|2628.05|18
1737516750000|2025-01-22 03:32:30|2644.23|2629.43|2646.75|2631.95|2647.5|2632.7|2644.23|2629.43|30
1737516760000|2025-01-22 03:32:40|2646.7|2631.9|2642.95|2628.15|2646.7|2631.9|2642.9|2628.1|21
1737516770000|2025-01-22 03:32:50|2642.9|2628.1|2643.95|2629.15|2644.65|2629.85|2642.9|2628.1|11
1737516780000|2025-01-22 03:33:00|2644|2629.2|2642.9|2628.1|2644.3|2629.5|2642.9|2628.1|12
1737516790000|2025-01-22 03:33:10|2642.75|2627.95|2641.64|2626.84|2642.75|2627.95|2640.9|2626.1|17
1737516800000|2025-01-22 03:33:20|2641.6|2626.8|2641|2626.2|2641.9|2627.1|2641|2626.2|12
1737516810000|2025-01-22 03:33:30|2640.85|2626.05|2641|2626.2|2641.15|2626.35|2640.85|2626.05|3
1737516820000|2025-01-22 03:33:40|2640.94|2626.14|2640.18|2625.38|2640.97|2626.17|2639.9|2625.1|16
1737516830000|2025-01-22 03:33:50|2640.25|2625.45|2640.77|2625.97|2641.1|2626.3|2639.9|2625.1|17
1737516840000|2025-01-22 03:34:00|2640.8|2626|2640.9|2626.1|2641.15|2626.35|2640|2625.2|15
1737516850000|2025-01-22 03:34:10|2640.95|2626.15|2640.6|2625.8|2641.15|2626.35|2640.5|2625.7|14
1737516860000|2025-01-22 03:34:20|2640.55|2625.75|2640.7|2625.9|2641.85|2627.05|2639.95|2625.15|22
1737516870000|2025-01-22 03:34:30|2640.82|2626.02|2639.9|2625.1|2640.82|2626.02|2639.9|2625.1|14
1737516880000|2025-01-22 03:34:40|2639.5|2624.7|2640.1|2625.3|2640.65|2625.85|2639.5|2624.7|15
1737516890000|2025-01-22 03:34:50|2639.9|2625.1|2638.05|2623.25|2639.95|2625.15|2638.05|2623.25|12
1737516900000|2025-01-22 03:35:00|2638.15|2623.35|2639.55|2624.75|2640.6|2625.8|2638.15|2623.35|7
1737516910000|2025-01-22 03:35:10|2639.4|2624.6|2637.98|2623.18|2639.4|2624.6|2637.98|2623.18|10
1737516920000|2025-01-22 03:35:20|2637.9|2623.1|2637.5|2622.7|2638.01|2623.21|2635.9|2621.1|20
1737516930000|2025-01-22 03:35:30|2637.6|2622.8|2636.8|2622|2638.8|2624|2636.65|2621.85|26
1737516940000|2025-01-22 03:35:40|2636.92|2622.12|2636.88|2622.08|2637.1|2622.3|2636.05|2621.25|13
1737516950000|2025-01-22 03:35:50|2636.9|2622.1|2639.55|2624.75|2640.05|2625.25|2636.8|2622|28
1737516960000|2025-01-22 03:36:00|2638.95|2624.15|2638.9|2624.1|2639.9|2625.1|2638.67|2623.87|20
1737516970000|2025-01-22 03:36:10|2639.55|2624.75|2638.02|2623.22|2640.02|2625.22|2637.9|2623.1|20
1737516980000|2025-01-22 03:36:20|2637.85|2623.05|2636.85|2622.05|2637.85|2623.05|2636.69|2621.89|24
1737516990000|2025-01-22 03:36:30|2636.69|2621.89|2636.85|2622.05|2637.03|2622.23|2635.9|2621.1|11
1737517000000|2025-01-22 03:36:40|2636.97|2622.17|2636.3|2621.5|2637.05|2622.25|2636.3|2621.5|9
1737517010000|2025-01-22 03:36:50|2636|2621.2|2636.95|2622.15|2637.4|2622.6|2636|2621.2|14
1737517020000|2025-01-22 03:37:00|2637.08|2622.28|2635.9|2621.1|2637.25|2622.45|2635.9|2621.1|10
1737517030000|2025-01-22 03:37:10|2635.8|2621|2635.1|2620.3|2637.7|2622.9|2635.1|2620.3|21
1737517040000|2025-01-22 03:37:20|2635.29|2620.49|2635.4|2620.6|2636.2|2621.4|2635.29|2620.49|12
1737517050000|2025-01-22 03:37:30|2634.9|2620.1|2633.95|2619.15|2634.9|2620.1|2633.6|2618.8|17
1737517060000|2025-01-22 03:37:40|2633.83|2619.03|2634.9|2620.1|2634.9|2620.1|2632.95|2618.15|23
1737517070000|2025-01-22 03:37:50|2634.95|2620.15|2636.75|2621.95|2637.15|2622.35|2634.95|2620.15|15
1737517080000|2025-01-22 03:38:00|2636.7|2621.9|2634.95|2620.15|2637.9|2623.1|2634.8|2620|22
1737517090000|2025-01-22 03:38:10|2634.8|2620|2633.7|2618.9|2634.8|2620|2633.7|2618.9|5
1737517100000|2025-01-22 03:38:20|2633.85|2619.05|2632.8|2618|2634.9|2620.1|2632.75|2617.95|22
1737517110000|2025-01-22 03:38:30|2632.85|2618.05|2632.8|2618|2633.05|2618.25|2632.13|2617.33|21
1737517120000|2025-01-22 03:38:40|2632.83|2618.03|2632|2617.2|2632.85|2618.05|2631.96|2617.16|16
1737517130000|2025-01-22 03:38:50|2632.3|2617.5|2632.05|2617.25|2632.3|2617.5|2631.86|2617.06|13
1737517140000|2025-01-22 03:39:00|2632.18|2617.38|2635.69|2620.89|2636.4|2621.6|2632.18|2617.38|27
1737517150000|2025-01-22 03:39:10|2636.4|2621.6|2639.9|2625.1|2640.5|2625.7|2636.2|2621.4|25
1737517160000|2025-01-22 03:39:20|2640.02|2625.22|2638.9|2624.1|2640.02|2625.22|2638.9|2624.1|20
1737517170000|2025-01-22 03:39:30|2639.15|2624.35|2637.95|2623.15|2639.15|2624.35|2637.9|2623.1|19
1737517180000|2025-01-22 03:39:40|2638.6|2623.8|2638.85|2624.05|2639.92|2625.12|2638.6|2623.8|19
1737517190000|2025-01-22 03:39:50|2638.95|2624.15|2636.88|2622.08|2638.95|2624.15|2636.85|2622.05|25
1737517200000|2025-01-22 03:40:00|2636.8|2622|2637.85|2623.05|2638.1|2623.3|2636.7|2621.9|30
1737517210000|2025-01-22 03:40:10|2637.7|2622.9|2638.05|2623.25|2639.07|2624.27|2637.7|2622.9|21
1737517220000|2025-01-22 03:40:20|2638|2623.2|2639.55|2624.75|2639.55|2624.75|2638|2623.2|19
1737517230000|2025-01-22 03:40:30|2639.5|2624.7|2640.74|2625.94|2640.85|2626.05|2639.15|2624.35|23
1737517240000|2025-01-22 03:40:40|2640.69|2625.89|2641.18|2626.38|2641.85|2627.05|2640.63|2625.83|27
1737517250000|2025-01-22 03:40:50|2641.24|2626.44|2639.92|2625.12|2641.75|2626.95|2639.92|2625.12|27
1737517260000|2025-01-22 03:41:00|2639.96|2625.16|2642.85|2628.05|2642.85|2628.05|2639.78|2624.98|32
1737517270000|2025-01-22 03:41:10|2642.9|2628.1|2642.87|2628.07|2643.88|2629.08|2642.75|2627.95|27
1737517280000|2025-01-22 03:41:20|2643.05|2628.25|2643.2|2628.4|2643.75|2628.95|2642.75|2627.95|15
1737517290000|2025-01-22 03:41:30|2642.7|2627.9|2642.9|2628.1|2642.9|2628.1|2642.05|2627.25|8
1737517300000|2025-01-22 03:41:40|2643.05|2628.25|2643.55|2628.75|2644.2|2629.4|2643|2628.2|22
1737517310000|2025-01-22 03:41:50|2643.77|2628.97|2643.4|2628.6|2644.01|2629.21|2643.4|2628.6|14
1737517320000|2025-01-22 03:42:00|2643.25|2628.45|2639.57|2624.77|2643.25|2628.45|2639.03|2624.23|27
1737517330000|2025-01-22 03:42:10|2639.9|2625.1|2637.77|2622.97|2639.95|2625.15|2637.72|2622.92|21
1737517340000|2025-01-22 03:42:20|2637.74|2622.94|2637.03|2622.23|2638.02|2623.22|2636.99|2622.19|27
1737517350000|2025-01-22 03:42:30|2637.15|2622.35|2636|2621.2|2637.15|2622.35|2636|2621.2|21
1737517360000|2025-01-22 03:42:40|2635.95|2621.15|2635.94|2621.14|2637.03|2622.23|2635.94|2621.14|25
1737517370000|2025-01-22 03:42:50|2635.96|2621.16|2635.18|2620.38|2635.97|2621.17|2635.18|2620.38|16
1737517380000|2025-01-22 03:43:00|2635.15|2620.35|2635.08|2620.28|2635.44|2620.64|2634.95|2620.15|15
1737517390000|2025-01-22 03:43:10|2635.1|2620.3|2635.63|2620.83|2635.63|2620.83|2634.68|2619.88|26
1737517400000|2025-01-22 03:43:20|2636|2621.2|2636.85|2622.05|2637.03|2622.23|2635.9|2621.1|30
1737517410000|2025-01-22 03:43:30|2636.9|2622.1|2636.85|2622.05|2636.9|2622.1|2636.03|2621.23|7
1737517420000|2025-01-22 03:43:40|2637.15|2622.35|2637|2622.2|2637.61|2622.81|2636.9|2622.1|10
1737517430000|2025-01-22 03:43:50|2637.35|2622.55|2637.8|2623|2638.1|2623.3|2637.35|2622.55|15
1737517440000|2025-01-22 03:44:00|2637.65|2622.85|2637.62|2622.82|2638.2|2623.4|2636.99|2622.19|19
1737517450000|2025-01-22 03:44:10|2636.9|2622.1|2637.65|2622.85|2637.92|2623.12|2636.8|2622|20
1737517460000|2025-01-22 03:44:20|2637.45|2622.65|2636.55|2621.75|2637.45|2622.65|2635.96|2621.16|20
1737517470000|2025-01-22 03:44:30|2636.5|2621.7|2636.41|2621.61|2636.55|2621.75|2636.31|2621.51|9
1737517480000|2025-01-22 03:44:40|2636.46|2621.66|2637|2622.2|2637.15|2622.35|2636|2621.2|11
1737517490000|2025-01-22 03:44:50|2637.3|2622.5|2637.9|2623.1|2638.06|2623.26|2637.3|2622.5|7
1737517500000|2025-01-22 03:45:00|2638.05|2623.25|2637.03|2622.23|2638.05|2623.25|2636.9|2622.1|21
1737517510000|2025-01-22 03:45:10|2637.05|2622.25|2636.3|2621.5|2637.05|2622.25|2635.95|2621.15|16
1737517520000|2025-01-22 03:45:20|2636|2621.2|2635.1|2620.3|2636.94|2622.14|2635.1|2620.3|19
1737517540000|2025-01-22 03:45:40|2634.9|2620.1|2634.01|2619.21|2634.9|2620.1|2633.82|2619.02|16
1737517550000|2025-01-22 03:45:50|2633.9|2619.1|2634.05|2619.25|2634.4|2619.6|2633.9|2619.1|4
1737517560000|2025-01-22 03:46:00|2634.08|2619.28|2636|2621.2|2636|2621.2|2633.9|2619.1|12
1737517570000|2025-01-22 03:46:10|2635.95|2621.15|2635.05|2620.25|2636.03|2621.23|2635.05|2620.25|14
1737517580000|2025-01-22 03:46:20|2634.95|2620.15|2632.95|2618.15|2634.95|2620.15|2632.95|2618.15|14
1737517590000|2025-01-22 03:46:30|2633|2618.2|2633.1|2618.3|2633.6|2618.8|2633|2618.2|12
1737517600000|2025-01-22 03:46:40|2633.2|2618.4|2633.55|2618.75|2634.28|2619.48|2633.05|2618.25|20
1737517610000|2025-01-22 03:46:50|2633.9|2619.1|2634.52|2619.72|2634.52|2619.72|2633.9|2619.1|17
1737517620000|2025-01-22 03:47:00|2635.12|2620.32|2633.95|2619.15|2635.35|2620.55|2633.85|2619.05|18
1737517630000|2025-01-22 03:47:10|2634|2619.2|2632.13|2617.33|2634.05|2619.25|2632.13|2617.33|24
1737517640000|2025-01-22 03:47:20|2632.2|2617.4|2632.9|2618.1|2632.9|2618.1|2632.13|2617.33|14
1737517650000|2025-01-22 03:47:30|2633.3|2618.5|2634.85|2620.05|2634.85|2620.05|2633.3|2618.5|8
1737517660000|2025-01-22 03:47:40|2634.9|2620.1|2635.99|2621.19|2636.1|2621.3|2634.9|2620.1|14
1737517670000|2025-01-22 03:47:50|2636.1|2621.3|2636.9|2622.1|2638.07|2623.27|2636|2621.2|20
1737517680000|2025-01-22 03:48:00|2637.03|2622.23|2636.05|2621.25|2637.03|2622.23|2635|2620.2|20
1737517690000|2025-01-22 03:48:10|2636|2621.2|2636.05|2621.25|2636.7|2621.9|2635.9|2621.1|15
1737517700000|2025-01-22 03:48:20|2635.7|2620.9|2634.9|2620.1|2635.7|2620.9|2634.9|2620.1|3
1737517710000|2025-01-22 03:48:30|2635.03|2620.23|2636.9|2622.1|2636.9|2622.1|2634.9|2620.1|14
1737517720000|2025-01-22 03:48:40|2636.75|2621.95|2636.72|2621.92|2637.2|2622.4|2636.5|2621.7|22
1737517730000|2025-01-22 03:48:50|2636.77|2621.97|2636.12|2621.32|2636.95|2622.15|2636.12|2621.32|16
1737517740000|2025-01-22 03:49:00|2636.1|2621.3|2635.9|2621.1|2636.12|2621.32|2635.9|2621.1|7
1737517750000|2025-01-22 03:49:10|2636.18|2621.38|2635.9|2621.1|2636.75|2621.95|2635.9|2621.1|9
1737517760000|2025-01-22 03:49:20|2636|2621.2|2636.88|2622.08|2637.15|2622.35|2636|2621.2|15
1737517770000|2025-01-22 03:49:30|2636.85|2622.05|2635.9|2621.1|2636.9|2622.1|2635.9|2621.1|24
1737517780000|2025-01-22 03:49:40|2636.62|2621.82|2636.92|2622.12|2636.92|2622.12|2636.62|2621.82|11
1737517790000|2025-01-22 03:49:50|2636.93|2622.13|2637.9|2623.1|2638.1|2623.3|2636.93|2622.13|14
1737517800000|2025-01-22 03:50:00|2637.92|2623.12|2640.75|2625.95|2641.1|2626.3|2637.92|2623.12|25
1737517810000|2025-01-22 03:50:10|2641.15|2626.35|2645.2|2630.4|2645.2|2630.4|2640.8|2626|25
1737517820000|2025-01-22 03:50:20|2645.03|2630.23|2647.4|2632.6|2647.4|2632.6|2644.75|2629.95|32
1737517830000|2025-01-22 03:50:30|2647.38|2632.58|2649|2634.2|2649.01|2634.21|2647.38|2632.58|21
1737517840000|2025-01-22 03:50:40|2648.95|2634.15|2649|2634.2|2649.2|2634.4|2647.95|2633.15|24
1737517850000|2025-01-22 03:50:50|2649.51|2634.71|2647.85|2633.05|2649.55|2634.75|2647.85|2633.05|11
1737517860000|2025-01-22 03:51:00|2647.65|2632.85|2648.4|2633.6|2648.4|2633.6|2647.12|2632.32|18
1737517870000|2025-01-22 03:51:10|2648.82|2634.02|2648.95|2634.15|2649.6|2634.8|2648.82|2634.02|20
1737517880000|2025-01-22 03:51:20|2649.1|2634.3|2649.35|2634.55|2649.47|2634.67|2649.06|2634.26|13
1737517890000|2025-01-22 03:51:30|2649.75|2634.95|2650.9|2636.1|2651|2636.2|2649.75|2634.95|3
1737517900000|2025-01-22 03:51:40|2650.6|2635.8|2648.9|2634.1|2650.6|2635.8|2648.9|2634.1|16
1737517910000|2025-01-22 03:51:50|2649|2634.2|2648|2633.2|2649|2634.2|2647.9|2633.1|7
1737517920000|2025-01-22 03:52:00|2647.95|2633.15|2650.27|2635.47|2650.8|2636|2647.95|2633.15|23
1737517930000|2025-01-22 03:52:10|2650.52|2635.72|2650.1|2635.3|2650.52|2635.72|2650.1|2635.3|15
1737517940000|2025-01-22 03:52:20|2650.35|2635.55|2649.85|2635.05|2650.8|2636|2649.8|2635|19
1737517950000|2025-01-22 03:52:30|2649.4|2634.6|2645.9|2631.1|2649.4|2634.6|2645.9|2631.1|15
1737517960000|2025-01-22 03:52:40|2645.8|2631|2646.1|2631.3|2646.1|2631.3|2645.8|2631|13
1737517970000|2025-01-22 03:52:50|2646.6|2631.8|2645.92|2631.12|2646.95|2632.15|2645.8|2631|17
1737517980000|2025-01-22 03:53:00|2645.82|2631.02|2641.9|2627.1|2645.82|2631.02|2641.9|2627.1|14
1737517990000|2025-01-22 03:53:10|2641.8|2627|2641.08|2626.28|2642|2627.2|2640.9|2626.1|18
1737518000000|2025-01-22 03:53:20|2640.95|2626.15|2640.95|2626.15|2641.92|2627.12|2640.9|2626.1|16
1737518010000|2025-01-22 03:53:30|2641.64|2626.84|2641.6|2626.8|2642|2627.2|2640.9|2626.1|19
1737518020000|2025-01-22 03:53:40|2641|2626.2|2640.95|2626.15|2641.1|2626.3|2640.95|2626.15|19
1737518030000|2025-01-22 03:53:50|2641.05|2626.25|2641.05|2626.25|2641.05|2626.25|2640.95|2626.15|7
1737518040000|2025-01-22 03:54:00|2641.02|2626.22|2637.9|2623.1|2641.02|2626.22|2637.9|2623.1|17
1737518050000|2025-01-22 03:54:10|2638|2623.2|2637.21|2622.41|2638.4|2623.6|2636.79|2621.99|20
1737518060000|2025-01-22 03:54:20|2637.75|2622.95|2637.5|2622.7|2638|2623.2|2637.2|2622.4|17
1737518070000|2025-01-22 03:54:30|2637.66|2622.86|2638.52|2623.72|2640.1|2625.3|2637.6|2622.8|25
1737518080000|2025-01-22 03:54:40|2638.7|2623.9|2636.65|2621.85|2638.7|2623.9|2636.65|2621.85|8
1737518090000|2025-01-22 03:54:50|2636.75|2621.95|2636.01|2621.21|2636.8|2622|2636.01|2621.21|14
1737518100000|2025-01-22 03:55:00|2636.04|2621.24|2636.01|2621.21|2636.1|2621.3|2635.9|2621.1|10
1737518110000|2025-01-22 03:55:10|2635.7|2620.9|2634.9|2620.1|2636.35|2621.55|2634.9|2620.1|15
1737518120000|2025-01-22 03:55:20|2635.4|2620.6|2634.9|2620.1|2636.1|2621.3|2634.9|2620.1|10
1737518130000|2025-01-22 03:55:30|2635.1|2620.3|2635.15|2620.35|2635.15|2620.35|2635.1|2620.3|2
1737518140000|2025-01-22 03:55:40|2635.5|2620.7|2634.9|2620.1|2636.6|2621.8|2634.9|2620.1|9
1737518150000|2025-01-22 03:55:50|2635.2|2620.4|2635.9|2621.1|2636.35|2621.55|2635.15|2620.35|9
1737518160000|2025-01-22 03:56:00|2635.4|2620.6|2636.05|2621.25|2636.11|2621.31|2634.75|2619.95|13
1737518170000|2025-01-22 03:56:10|2635.9|2621.1|2633.9|2619.1|2636.02|2621.22|2633.9|2619.1|12
1737518180000|2025-01-22 03:56:20|2634.03|2619.23|2633.1|2618.3|2634.03|2619.23|2633.1|2618.3|10
1737518200000|2025-01-22 03:56:40|2632.9|2618.1|2632.1|2617.3|2632.9|2618.1|2632.1|2617.3|7
1737518210000|2025-01-22 03:56:50|2632.25|2617.45|2632.19|2617.39|2632.45|2617.65|2632.1|2617.3|16
1737518220000|2025-01-22 03:57:00|2632.22|2617.42|2633.9|2619.1|2634|2619.2|2632.1|2617.3|25
1737518230000|2025-01-22 03:57:10|2634.05|2619.25|2633.95|2619.15|2634.15|2619.35|2633.85|2619.05|23
1737518240000|2025-01-22 03:57:20|2633.85|2619.05|2633.9|2619.1|2634.35|2619.55|2633.55|2618.75|18
1737518250000|2025-01-22 03:57:30|2633.7|2618.9|2633|2618.2|2633.77|2618.97|2632.95|2618.15|21
1737518260000|2025-01-22 03:57:40|2633.15|2618.35|2633.2|2618.4|2634.1|2619.3|2633.15|2618.35|13
1737518270000|2025-01-22 03:57:50|2633.02|2618.22|2633.91|2619.11|2634.15|2619.35|2632.9|2618.1|22
1737518280000|2025-01-22 03:58:00|2633.96|2619.16|2634.2|2619.4|2634.2|2619.4|2633.39|2618.59|13
1737518290000|2025-01-22 03:58:10|2633.9|2619.1|2634.1|2619.3|2635.15|2620.35|2633.9|2619.1|14
1737518300000|2025-01-22 03:58:20|2634.35|2619.55|2634.8|2620|2634.8|2620|2634.25|2619.45|3
1737518310000|2025-01-22 03:58:30|2635.8|2621|2635.8|2621|2635.8|2621|2635.8|2621|1
1737518320000|2025-01-22 03:58:40|2635.9|2621.1|2636.05|2621.25|2637.6|2622.8|2635.8|2621|18
1737518330000|2025-01-22 03:58:50|2636.58|2621.78|2636.05|2621.25|2636.58|2621.78|2635.9|2621.1|15
1737518340000|2025-01-22 03:59:00|2636|2621.2|2638.13|2623.33|2638.8|2624|2636|2621.2|27
1737518350000|2025-01-22 03:59:10|2637.99|2623.19|2639.4|2624.6|2639.9|2625.1|2637.9|2623.1|21
1737518360000|2025-01-22 03:59:20|2639.28|2624.48|2638.05|2623.25|2639.45|2624.65|2638.05|2623.25|22
1737518370000|2025-01-22 03:59:30|2638.2|2623.4|2638.35|2623.55|2638.4|2623.6|2637.8|2623|28
1737518380000|2025-01-22 03:59:40|2638.2|2623.4|2638.07|2623.27|2639.03|2624.23|2637.88|2623.08|16
1737518390000|2025-01-22 03:59:50|2638.05|2623.25|2639.11|2624.31|2639.21|2624.41|2638|2623.2|28
1737518400000|2025-01-22 04:00:00|2639.03|2624.23|2639.53|2624.73|2640.3|2625.5|2639|2624.2|21
1737518410000|2025-01-22 04:00:10|2639.35|2624.55|2637.22|2622.42|2639.35|2624.55|2636.02|2621.22|28
1737518420000|2025-01-22 04:00:20|2636.95|2622.15|2637.25|2622.45|2639.07|2624.27|2636.95|2622.15|33
1737518430000|2025-01-22 04:00:30|2637.4|2622.6|2637.15|2622.35|2638.2|2623.4|2637.15|2622.35|29
1737518440000|2025-01-22 04:00:40|2637.1|2622.3|2635.62|2620.82|2637.1|2622.3|2635.62|2620.82|19
1737518450000|2025-01-22 04:00:50|2635.59|2620.79|2635.01|2620.21|2635.65|2620.85|2635.01|2620.21|16
1737518460000|2025-01-22 04:01:00|2634.76|2619.96|2635.08|2620.28|2635.08|2620.28|2634.1|2619.3|20
1737518470000|2025-01-22 04:01:10|2635.22|2620.42|2634.03|2619.23|2635.22|2620.42|2633.88|2619.08|22
1737518480000|2025-01-22 04:01:20|2633.96|2619.16|2633.03|2618.23|2634.05|2619.25|2632.98|2618.18|19
1737518490000|2025-01-22 04:01:30|2632.96|2618.16|2634.08|2619.28|2634.4|2619.6|2632.9|2618.1|21
1737518500000|2025-01-22 04:01:40|2634.1|2619.3|2634.03|2619.23|2635.2|2620.4|2633.9|2619.1|29
1737518510000|2025-01-22 04:01:50|2633.99|2619.19|2634.85|2620.05|2635.08|2620.28|2633.75|2618.95|25
1737518520000|2025-01-22 04:02:00|2634.77|2619.97|2633.03|2618.23|2635.3|2620.5|2633.03|2618.23|30
1737518530000|2025-01-22 04:02:10|2632.93|2618.13|2634.36|2619.56|2634.37|2619.57|2632.71|2617.91|25
1737518540000|2025-01-22 04:02:20|2634.3|2619.5|2634.99|2620.19|2635.1|2620.3|2633.75|2618.95|32
1737518550000|2025-01-22 04:02:30|2635|2620.2|2635.57|2620.77|2636.25|2621.45|2634.9|2620.1|33
1737518560000|2025-01-22 04:02:40|2635.47|2620.67|2635.93|2621.13|2636.2|2621.4|2634.04|2619.24|32
1737518570000|2025-01-22 04:02:50|2635.9|2621.1|2636.15|2621.35|2636.3|2621.5|2635.9|2621.1|17
1737518580000|2025-01-22 04:03:00|2636|2621.2|2637.9|2623.1|2637.9|2623.1|2635.68|2620.88|20
1737518590000|2025-01-22 04:03:10|2637.48|2622.68|2636.85|2622.05|2637.9|2623.1|2636.85|2622.05|20
1737518600000|2025-01-22 04:03:20|2636.9|2622.1|2636.7|2621.9|2636.9|2622.1|2636.7|2621.9|16
1737518610000|2025-01-22 04:03:30|2636.75|2621.95|2636.21|2621.41|2637.05|2622.25|2636.18|2621.38|17
1737518620000|2025-01-22 04:03:40|2636.19|2621.39|2636.15|2621.35|2636.25|2621.45|2635.95|2621.15|14
1737518630000|2025-01-22 04:03:50|2636.6|2621.8|2638.78|2623.98|2639.25|2624.45|2636.6|2621.8|24
1737518640000|2025-01-22 04:04:00|2638.94|2624.14|2639.11|2624.31|2640.22|2625.42|2638.94|2624.14|26
1737518650000|2025-01-22 04:04:10|2639.07|2624.27|2640.9|2626.1|2641.3|2626.5|2639.07|2624.27|24
1737518660000|2025-01-22 04:04:20|2641|2626.2|2640.17|2625.37|2641|2626.2|2639.9|2625.1|21
1737518670000|2025-01-22 04:04:30|2639.83|2625.03|2641.11|2626.31|2641.11|2626.31|2639.63|2624.83|29
1737518680000|2025-01-22 04:04:40|2641.02|2626.22|2639.4|2624.6|2642.05|2627.25|2639.4|2624.6|22
1737518690000|2025-01-22 04:04:50|2639.75|2624.95|2640.15|2625.35|2640.82|2626.02|2639.61|2624.81|23
1737518700000|2025-01-22 04:05:00|2640.45|2625.65|2638.05|2623.25|2640.47|2625.67|2638.05|2623.25|23
1737518710000|2025-01-22 04:05:10|2637.95|2623.15|2637.19|2622.39|2638.03|2623.23|2637|2622.2|26
1737518720000|2025-01-22 04:05:20|2637.12|2622.32|2636.96|2622.16|2637.12|2622.32|2636.8|2622|14
1737518730000|2025-01-22 04:05:30|2636.95|2622.15|2636.6|2621.8|2637.2|2622.4|2635.95|2621.15|23
1737518740000|2025-01-22 04:05:40|2636.58|2621.78|2635.45|2620.65|2636.58|2621.78|2635.26|2620.46|19
1737518750000|2025-01-22 04:05:50|2635.4|2620.6|2635.2|2620.4|2635.4|2620.6|2635.2|2620.4|17
1737518760000|2025-01-22 04:06:00|2635.58|2620.78|2636.37|2621.57|2637.3|2622.5|2635.58|2620.78|23
1737518770000|2025-01-22 04:06:10|2636.69|2621.89|2637.31|2622.51|2637.33|2622.53|2636.61|2621.81|25
1737518780000|2025-01-22 04:06:20|2637.33|2622.53|2638.2|2623.4|2638.4|2623.6|2637.2|2622.4|20
1737518790000|2025-01-22 04:06:30|2638.25|2623.45|2638.9|2624.1|2638.9|2624.1|2637.74|2622.94|13
1737518800000|2025-01-22 04:06:40|2639.3|2624.5|2638.79|2623.99|2639.5|2624.7|2638.79|2623.99|16
1737518810000|2025-01-22 04:06:50|2638.82|2624.02|2638.35|2623.55|2638.9|2624.1|2638.1|2623.3|17
1737518820000|2025-01-22 04:07:00|2638.47|2623.67|2640.78|2625.98|2640.78|2625.98|2638.47|2623.67|27
1737518830000|2025-01-22 04:07:10|2641.2|2626.4|2639.8|2625|2641.2|2626.4|2639.8|2625|25
1737518840000|2025-01-22 04:07:20|2639.82|2625.02|2638|2623.2|2639.82|2625.02|2638|2623.2|17
1737518850000|2025-01-22 04:07:30|2638.05|2623.25|2638.1|2623.3|2638.55|2623.75|2637.95|2623.15|10
1737518860000|2025-01-22 04:07:40|2638.45|2623.65|2638.68|2623.88|2638.68|2623.88|2638.07|2623.27|15
1737518870000|2025-01-22 04:07:50|2638.6|2623.8|2638.87|2624.07|2639|2624.2|2637.8|2623|23
1737518880000|2025-01-22 04:08:00|2639.03|2624.23|2638.95|2624.15|2639.82|2625.02|2638.95|2624.15|22
1737518890000|2025-01-22 04:08:10|2638.9|2624.1|2638.11|2623.31|2638.9|2624.1|2637.66|2622.86|15
1737518900000|2025-01-22 04:08:20|2638.21|2623.41|2638.99|2624.19|2638.99|2624.19|2638.1|2623.3|11
1737518910000|2025-01-22 04:08:30|2639.25|2624.45|2640.9|2626.1|2640.96|2626.16|2639.25|2624.45|23
1737518920000|2025-01-22 04:08:40|2641.08|2626.28|2642.2|2627.4|2642.75|2627.95|2640.95|2626.15|20
1737518930000|2025-01-22 04:08:50|2642.6|2627.8|2643|2628.2|2643.2|2628.4|2642|2627.2|12
1737518940000|2025-01-22 04:09:00|2642.9|2628.1|2640.71|2625.91|2642.9|2628.1|2640.71|2625.91|28
1737518950000|2025-01-22 04:09:10|2640.65|2625.85|2640.1|2625.3|2640.71|2625.91|2639.7|2624.9|25
1737518960000|2025-01-22 04:09:20|2640.14|2625.34|2638.94|2624.14|2640.2|2625.4|2638.94|2624.14|15
1737518970000|2025-01-22 04:09:30|2638.65|2623.85|2637.85|2623.05|2638.65|2623.85|2637.65|2622.85|16
1737518980000|2025-01-22 04:09:40|2637.6|2622.8|2636.9|2622.1|2637.67|2622.87|2636.87|2622.07|14
1737519000000|2025-01-22 04:10:00|2636.8|2622|2634.9|2620.1|2637.05|2622.25|2634.9|2620.1|19
1737519010000|2025-01-22 04:10:10|2634.75|2619.95|2633.81|2619.01|2634.78|2619.98|2631.65|2616.85|23
1737519020000|2025-01-22 04:10:20|2633.86|2619.06|2634.25|2619.45|2634.75|2619.95|2633.78|2618.98|23
1737519030000|2025-01-22 04:10:30|2633.99|2619.19|2633.08|2618.28|2633.99|2619.19|2633.07|2618.27|23
1737519040000|2025-01-22 04:10:40|2633.07|2618.27|2632.9|2618.1|2633.85|2619.05|2632.9|2618.1|19
1737519050000|2025-01-22 04:10:50|2632.85|2618.05|2632.5|2617.7|2632.9|2618.1|2632.5|2617.7|12
1737519060000|2025-01-22 04:11:00|2632.55|2617.75|2632.55|2617.75|2634.15|2619.35|2632.5|2617.7|26
1737519070000|2025-01-22 04:11:10|2632.62|2617.82|2630.7|2615.9|2632.62|2617.82|2630.55|2615.75|27
1737519080000|2025-01-22 04:11:20|2630.85|2616.05|2632.9|2618.1|2632.9|2618.1|2630.67|2615.87|27
1737519090000|2025-01-22 04:11:30|2632.85|2618.05|2632.15|2617.35|2632.85|2618.05|2631.9|2617.1|21
1737519100000|2025-01-22 04:11:40|2632.18|2617.38|2632.69|2617.89|2632.78|2617.98|2632.15|2617.35|19
1737519110000|2025-01-22 04:11:50|2632.7|2617.9|2633.19|2618.39|2633.3|2618.5|2632.65|2617.85|18
1737519120000|2025-01-22 04:12:00|2633.25|2618.45|2633.95|2619.15|2634.2|2619.4|2633.16|2618.36|22
1737519130000|2025-01-22 04:12:10|2633.8|2619|2632.93|2618.13|2633.8|2619|2632.93|2618.13|32
1737519140000|2025-01-22 04:12:20|2632.75|2617.95|2633.35|2618.55|2633.55|2618.75|2632.6|2617.8|23
1737519150000|2025-01-22 04:12:30|2633.45|2618.65|2633.72|2618.92|2634.9|2620.1|2633.12|2618.32|22
1737519160000|2025-01-22 04:12:40|2633.67|2618.87|2634.11|2619.31|2634.11|2619.31|2633|2618.2|20
1737519170000|2025-01-22 04:12:50|2634.12|2619.32|2634.58|2619.78|2634.58|2619.78|2633.81|2619.01|23
1737519180000|2025-01-22 04:13:00|2634.56|2619.76|2632.9|2618.1|2634.56|2619.76|2632.9|2618.1|11
1737519190000|2025-01-22 04:13:10|2633.35|2618.55|2634.01|2619.21|2635.05|2620.25|2633.2|2618.4|24
1737519200000|2025-01-22 04:13:20|2633.96|2619.16|2631.78|2616.98|2633.96|2619.16|2631.78|2616.98|25
1737519210000|2025-01-22 04:13:30|2631.8|2617|2631.96|2617.16|2632.05|2617.25|2631.8|2617|16
1737519220000|2025-01-22 04:13:40|2631.9|2617.1|2632.14|2617.34|2632.2|2617.4|2630.7|2615.9|28
1737519230000|2025-01-22 04:13:50|2632.15|2617.35|2630.83|2616.03|2632.15|2617.35|2630.75|2615.95|29
1737519240000|2025-01-22 04:14:00|2631.05|2616.25|2629.9|2615.1|2631.2|2616.4|2629.5|2614.7|23
1737519250000|2025-01-22 04:14:10|2629.73|2614.93|2629.65|2614.85|2629.73|2614.93|2629.63|2614.83|17
1737519260000|2025-01-22 04:14:20|2629.66|2614.86|2629.9|2615.1|2629.9|2615.1|2629.63|2614.83|9
1737519270000|2025-01-22 04:14:30|2629.85|2615.05|2630.05|2615.25|2630.3|2615.5|2629.1|2614.3|12
1737519280000|2025-01-22 04:14:40|2630.15|2615.35|2630.3|2615.5|2631.1|2616.3|2630.15|2615.35|23
1737519290000|2025-01-22 04:14:50|2630.31|2615.51|2629.78|2614.98|2630.33|2615.53|2629.7|2614.9|22
1737519300000|2025-01-22 04:15:00|2629.75|2614.95|2629.17|2614.37|2629.9|2615.1|2628.9|2614.1|21
1737519310000|2025-01-22 04:15:10|2629.15|2614.35|2630.75|2615.95|2630.85|2616.05|2629.15|2614.35|25
1737519320000|2025-01-22 04:15:20|2630.7|2615.9|2628.9|2614.1|2630.7|2615.9|2628.9|2614.1|14
1737519330000|2025-01-22 04:15:30|2629.15|2614.35|2628.9|2614.1|2629.15|2614.35|2628.9|2614.1|6
1737519340000|2025-01-22 04:15:40|2628.53|2613.73|2628.55|2613.75|2629.05|2614.25|2628.4|2613.6|19
1737519350000|2025-01-22 04:15:50|2628.1|2613.3|2628.9|2614.1|2628.9|2614.1|2627.9|2613.1|19
1737519360000|2025-01-22 04:16:00|2628.85|2614.05|2628.15|2613.35|2628.85|2614.05|2628.06|2613.26|23
1737519370000|2025-01-22 04:16:10|2628.13|2613.33|2628.1|2613.3|2628.8|2614|2627.96|2613.16|13
1737519380000|2025-01-22 04:16:20|2627.85|2613.05|2627.9|2613.1|2627.91|2613.11|2627.8|2613|7
1737519390000|2025-01-22 04:16:30|2627.85|2613.05|2627.5|2612.7|2627.85|2613.05|2627.3|2612.5|22
1737519400000|2025-01-22 04:16:40|2627.51|2612.71|2625.6|2610.8|2627.55|2612.75|2625.55|2610.75|21
1737519410000|2025-01-22 04:16:50|2625.65|2610.85|2625.22|2610.42|2625.69|2610.89|2624.05|2609.25|26
1737519420000|2025-01-22 04:17:00|2624.95|2610.15|2626.15|2611.35|2627.15|2612.35|2624.95|2610.15|24
1737519430000|2025-01-22 04:17:10|2626.05|2611.25|2623.54|2608.74|2626.05|2611.25|2623.35|2608.55|34
1737519440000|2025-01-22 04:17:20|2623.64|2608.84|2624.16|2609.36|2624.3|2609.5|2623.64|2608.84|16
1737519450000|2025-01-22 04:17:30|2624.05|2609.25|2623.55|2608.75|2624.05|2609.25|2623.55|2608.75|11
1737519460000|2025-01-22 04:17:40|2624.05|2609.25|2626.55|2611.75|2626.55|2611.75|2623.9|2609.1|18
1737519470000|2025-01-22 04:17:50|2626.25|2611.45|2624.6|2609.8|2626.25|2611.45|2624.55|2609.75|27
1737519480000|2025-01-22 04:18:00|2624.56|2609.76|2624.03|2609.23|2624.71|2609.91|2623.9|2609.1|20
1737519490000|2025-01-22 04:18:10|2623.9|2609.1|2624.01|2609.21|2624.9|2610.1|2623.9|2609.1|16
1737519500000|2025-01-22 04:18:20|2623.99|2609.19|2623.84|2609.04|2624.1|2609.3|2623.57|2608.77|21
1737519510000|2025-01-22 04:18:30|2623.92|2609.12|2627.5|2612.7|2628.05|2613.25|2623.92|2609.12|28
1737519520000|2025-01-22 04:18:40|2627.75|2612.95|2626.05|2611.25|2627.95|2613.15|2626.03|2611.23|20
1737519530000|2025-01-22 04:18:50|2626.03|2611.23|2625.85|2611.05|2626.03|2611.23|2624.73|2609.93|24
1737519540000|2025-01-22 04:19:00|2625.65|2610.85|2624.69|2609.89|2626.55|2611.75|2624.4|2609.6|27
1737519550000|2025-01-22 04:19:10|2624.71|2609.91|2624.9|2610.1|2625.3|2610.5|2623.84|2609.04|20
1737519560000|2025-01-22 04:19:20|2625.08|2610.28|2627.95|2613.15|2627.95|2613.15|2625.07|2610.27|13
1737519570000|2025-01-22 04:19:30|2627.93|2613.13|2628.53|2613.73|2628.95|2614.15|2627.5|2612.7|25
1737519580000|2025-01-22 04:19:40|2628.5|2613.7|2629.6|2614.8|2629.9|2615.1|2628.5|2613.7|25
1737519590000|2025-01-22 04:19:50|2629|2614.2|2627.9|2613.1|2629|2614.2|2627.75|2612.95|14
1737519600000|2025-01-22 04:20:00|2627.85|2613.05|2627.75|2612.95|2627.95|2613.15|2627.1|2612.3|20
1737519610000|2025-01-22 04:20:10|2627.85|2613.05|2627.8|2613|2627.9|2613.1|2627|2612.2|20
1737519620000|2025-01-22 04:20:20|2628.4|2613.6|2631.15|2616.35|2631.55|2616.75|2628.4|2613.6|19
1737519630000|2025-01-22 04:20:30|2631.25|2616.45|2633.44|2618.64|2633.44|2618.64|2631.1|2616.3|23
1737519640000|2025-01-22 04:20:40|2633.78|2618.98|2633.9|2619.1|2634.3|2619.5|2633.78|2618.98|13
1737519650000|2025-01-22 04:20:50|2633.88|2619.08|2632|2617.2|2633.88|2619.08|2631.95|2617.15|26
1737519660000|2025-01-22 04:21:00|2632.05|2617.25|2633.1|2618.3|2633.16|2618.36|2632.05|2617.25|10
1737519670000|2025-01-22 04:21:10|2633.2|2618.4|2628.95|2614.15|2634.1|2619.3|2628.9|2614.1|25
1737519680000|2025-01-22 04:21:20|2628.9|2614.1|2627.74|2612.94|2628.9|2614.1|2627.7|2612.9|22
1737519690000|2025-01-22 04:21:30|2627.7|2612.9|2627.55|2612.75|2627.71|2612.91|2626.77|2611.97|22
1737519700000|2025-01-22 04:21:40|2627.6|2612.8|2628.3|2613.5|2628.3|2613.5|2627.1|2612.3|17
1737519710000|2025-01-22 04:21:50|2627.9|2613.1|2629.9|2615.1|2630.07|2615.27|2627.9|2613.1|16
1737519720000|2025-01-22 04:22:00|2630.07|2615.27|2629.1|2614.3|2630.3|2615.5|2629.1|2614.3|16
1737519730000|2025-01-22 04:22:10|2629|2614.2|2629.8|2615|2629.8|2615|2628.3|2613.5|27
1737519740000|2025-01-22 04:22:20|2629.68|2614.88|2628.15|2613.35|2629.68|2614.88|2627.9|2613.1|21
1737519750000|2025-01-22 04:22:30|2627.95|2613.15|2628.63|2613.83|2629.3|2614.5|2627.75|2612.95|30
1737519760000|2025-01-22 04:22:40|2628.65|2613.85|2627.95|2613.15|2628.65|2613.85|2627.95|2613.15|8
1737519770000|2025-01-22 04:22:50|2628.1|2613.3|2628.83|2614.03|2628.95|2614.15|2628.1|2613.3|7
1737519780000|2025-01-22 04:23:00|2628.85|2614.05|2627.32|2612.52|2629.1|2614.3|2627.05|2612.25|25
1737519790000|2025-01-22 04:23:10|2627.22|2612.42|2627.08|2612.28|2627.4|2612.6|2626.9|2612.1|13
1737519800000|2025-01-22 04:23:20|2626.95|2612.15|2627.9|2613.1|2627.9|2613.1|2626.95|2612.15|5
1737519810000|2025-01-22 04:23:30|2628.1|2613.3|2628.77|2613.97|2628.95|2614.15|2627.95|2613.15|10
1737519820000|2025-01-22 04:23:40|2628.7|2613.9|2627.78|2612.98|2628.7|2613.9|2627.59|2612.79|22
1737519830000|2025-01-22 04:23:50|2628.1|2613.3|2625.95|2611.15|2628.1|2613.3|2625.95|2611.15|28
1737519840000|2025-01-22 04:24:00|2626|2611.2|2625.6|2610.8|2626.05|2611.25|2625.53|2610.73|25
1737519850000|2025-01-22 04:24:10|2625.53|2610.73|2625.14|2610.34|2625.65|2610.85|2624.63|2609.83|27
1737519860000|2025-01-22 04:24:20|2625.16|2610.36|2626.9|2612.1|2626.9|2612.1|2625.13|2610.33|16
1737519870000|2025-01-22 04:24:30|2627.1|2612.3|2627.55|2612.75|2627.6|2612.8|2626.84|2612.04|19
1737519880000|2025-01-22 04:24:40|2627.85|2613.05|2627.92|2613.12|2628.75|2613.95|2627.75|2612.95|20
1737519890000|2025-01-22 04:24:50|2627.6|2612.8|2627.05|2612.25|2627.6|2612.8|2626.91|2612.11|18
1737519900000|2025-01-22 04:25:00|2626.9|2612.1|2624.03|2609.23|2626.9|2612.1|2623.95|2609.15|30
1737519910000|2025-01-22 04:25:10|2624.08|2609.28|2623.65|2608.85|2624.15|2609.35|2623.6|2608.8|15
1737519920000|2025-01-22 04:25:20|2623.55|2608.75|2623.4|2608.6|2624.1|2609.3|2623.4|2608.6|17
1737519930000|2025-01-22 04:25:30|2623.3|2608.5|2620.7|2605.9|2623.5|2608.7|2620.7|2605.9|22
1737519940000|2025-01-22 04:25:40|2620.75|2605.95|2617.56|2602.76|2620.75|2605.95|2616.56|2601.76|32
1737519950000|2025-01-22 04:25:50|2617.4|2602.6|2615.9|2601.1|2617.78|2602.98|2615.51|2600.71|30
1737519960000|2025-01-22 04:26:00|2616.05|2601.25|2616.65|2601.85|2617|2602.2|2616.05|2601.25|29
1737519970000|2025-01-22 04:26:10|2616.69|2601.89|2615.9|2601.1|2616.69|2601.89|2614.9|2600.1|22
1737519980000|2025-01-22 04:26:20|2615.8|2601|2615.85|2601.05|2616.3|2601.5|2615.05|2600.25|29
1737519990000|2025-01-22 04:26:30|2615.65|2600.85|2619.1|2604.3|2619.25|2604.45|2615.65|2600.85|25
1737520000000|2025-01-22 04:26:40|2619.6|2604.8|2619.9|2605.1|2619.9|2605.1|2618.6|2603.8|13
1737520010000|2025-01-22 04:26:50|2619.85|2605.05|2619.6|2604.8|2620.3|2605.5|2619.58|2604.78|9
1737520020000|2025-01-22 04:27:00|2619.63|2604.83|2617.85|2603.05|2619.7|2604.9|2617.8|2603|16
1737520030000|2025-01-22 04:27:10|2618.2|2603.4|2619|2604.2|2619|2604.2|2617.85|2603.05|11
1737520040000|2025-01-22 04:27:20|2619.55|2604.75|2621.65|2606.85|2621.85|2607.05|2619.55|2604.75|24
1737520050000|2025-01-22 04:27:30|2621.45|2606.65|2620.71|2605.91|2621.45|2606.65|2620.05|2605.25|23
1737520060000|2025-01-22 04:27:40|2620.69|2605.89|2621.61|2606.81|2622.25|2607.45|2620.65|2605.85|24
1737520070000|2025-01-22 04:27:50|2621.63|2606.83|2619.95|2605.15|2621.7|2606.9|2619.95|2605.15|28
1737520080000|2025-01-22 04:28:00|2620.27|2605.47|2619.4|2604.6|2620.35|2605.55|2619.05|2604.25|15
1737520090000|2025-01-22 04:28:10|2619.5|2604.7|2620.01|2605.21|2620.15|2605.35|2619.35|2604.55|10
1737520100000|2025-01-22 04:28:20|2620.15|2605.35|2620.97|2606.17|2620.97|2606.17|2620.05|2605.25|9
1737520110000|2025-01-22 04:28:30|2621.19|2606.39|2622.05|2607.25|2622.3|2607.5|2621|2606.2|22
1737520120000|2025-01-22 04:28:40|2622.03|2607.23|2620.2|2605.4|2622.07|2607.27|2619.69|2604.89|33
1737520130000|2025-01-22 04:28:50|2620.15|2605.35|2620.34|2605.54|2621.07|2606.27|2620.09|2605.29|21
1737520140000|2025-01-22 04:29:00|2620.27|2605.47|2618|2603.2|2620.27|2605.47|2618|2603.2|20
1737520150000|2025-01-22 04:29:10|2617.9|2603.1|2618.82|2604.02|2619.05|2604.25|2617.9|2603.1|18
1737520160000|2025-01-22 04:29:20|2618.85|2604.05|2618.9|2604.1|2619.1|2604.3|2618.64|2603.84|16
1737520170000|2025-01-22 04:29:30|2618.88|2604.08|2618.05|2603.25|2618.89|2604.09|2618|2603.2|9
1737520180000|2025-01-22 04:29:40|2618.35|2603.55|2619.85|2605.05|2620|2605.2|2618.35|2603.55|12
1737520190000|2025-01-22 04:29:50|2620|2605.2|2619.95|2605.15|2620|2605.2|2619.95|2605.15|2
1737520200000|2025-01-22 04:30:00|2620.1|2605.3|2622.9|2608.1|2622.9|2608.1|2620.1|2605.3|16
1737520210000|2025-01-22 04:30:10|2623.3|2608.5|2623.8|2609|2623.97|2609.17|2622.6|2607.8|22
1737520220000|2025-01-22 04:30:20|2623.82|2609.02|2622.25|2607.45|2623.92|2609.12|2621.9|2607.1|29
1737520230000|2025-01-22 04:30:30|2621.9|2607.1|2621.45|2606.65|2621.9|2607.1|2621|2606.2|22
1737520240000|2025-01-22 04:30:40|2621.23|2606.43|2621.95|2607.15|2621.95|2607.15|2621.1|2606.3|6
1737520250000|2025-01-22 04:30:50|2621.9|2607.1|2624.08|2609.28|2624.15|2609.35|2621.9|2607.1|11
1737520260000|2025-01-22 04:31:00|2624.05|2609.25|2625.18|2610.38|2625.23|2610.43|2624.05|2609.25|23
1737520270000|2025-01-22 04:31:10|2625.15|2610.35|2629.85|2615.05|2629.85|2615.05|2624.71|2609.91|30
1737520280000|2025-01-22 04:31:20|2630.1|2615.3|2627.55|2612.75|2630.55|2615.75|2626.63|2611.83|36
1737520290000|2025-01-22 04:31:30|2627.45|2612.65|2626.2|2611.4|2627.45|2612.65|2625.75|2610.95|26
1737520300000|2025-01-22 04:31:40|2626.4|2611.6|2624.6|2609.8|2626.8|2612|2623.9|2609.1|30
1737520310000|2025-01-22 04:31:50|2624.55|2609.75|2621.65|2606.85|2624.6|2609.8|2621.65|2606.85|21
1737520320000|2025-01-22 04:32:00|2621.56|2606.76|2621.78|2606.98|2621.78|2606.98|2620.9|2606.1|26
1737520330000|2025-01-22 04:32:10|2621.6|2606.8|2621.1|2606.3|2622.3|2607.5|2621|2606.2|24
1737520340000|2025-01-22 04:32:20|2621.07|2606.27|2621.4|2606.6|2621.99|2607.19|2620.9|2606.1|26
1737520350000|2025-01-22 04:32:30|2621.36|2606.56|2619.7|2604.9|2621.36|2606.56|2619.68|2604.88|21
1737520360000|2025-01-22 04:32:40|2618.9|2604.1|2619.75|2604.95|2619.8|2605|2618.6|2603.8|20
1737520370000|2025-01-22 04:32:50|2619.72|2604.92|2620.55|2605.75|2620.55|2605.75|2619.6|2604.8|20
1737520380000|2025-01-22 04:33:00|2620.64|2605.84|2619.9|2605.1|2620.64|2605.84|2619.53|2604.73|30
1737520390000|2025-01-22 04:33:10|2619.88|2605.08|2618.9|2604.1|2620.1|2605.3|2618.9|2604.1|15
1737520400000|2025-01-22 04:33:20|2618.5|2603.7|2617.16|2602.36|2618.5|2603.7|2617.03|2602.23|13
1737520410000|2025-01-22 04:33:30|2617.18|2602.38|2617.83|2603.03|2618|2603.2|2616.85|2602.05|34
1737520420000|2025-01-22 04:33:40|2617.8|2603|2617.7|2602.9|2617.83|2603.03|2616.86|2602.06|27
1737520430000|2025-01-22 04:33:50|2617.71|2602.91|2617.7|2602.9|2617.9|2603.1|2617.65|2602.85|8
1737520440000|2025-01-22 04:34:00|2617.69|2602.89|2617.1|2602.3|2618.05|2603.25|2616.85|2602.05|27
1737520450000|2025-01-22 04:34:10|2617.05|2602.25|2614.83|2600.03|2617.05|2602.25|2614.65|2599.85|29
1737520460000|2025-01-22 04:34:20|2615.05|2600.25|2615.74|2600.94|2616.2|2601.4|2614.8|2600|29
1737520470000|2025-01-22 04:34:30|2615.78|2600.98|2617.1|2602.3|2617.15|2602.35|2615.7|2600.9|24
1737520480000|2025-01-22 04:34:40|2617.15|2602.35|2617.85|2603.05|2617.95|2603.15|2617.1|2602.3|13
1737520490000|2025-01-22 04:34:50|2617.8|2603|2618.91|2604.11|2618.95|2604.15|2617.05|2602.25|21
1737520500000|2025-01-22 04:35:00|2618.8|2604|2613|2598.2|2618.8|2604|2613|2598.2|33
1737520510000|2025-01-22 04:35:10|2613.13|2598.33|2613.79|2598.99|2614.75|2599.95|2613.05|2598.25|30
1737520520000|2025-01-22 04:35:20|2613.8|2599|2615.2|2600.4|2615.2|2600.4|2613.74|2598.94|25
1737520530000|2025-01-22 04:35:30|2615.14|2600.34|2613|2598.2|2615.2|2600.4|2613|2598.2|23
1737520540000|2025-01-22 04:35:40|2613.1|2598.3|2613.9|2599.1|2614.01|2599.21|2613|2598.2|21
1737520550000|2025-01-22 04:35:50|2613.83|2599.03|2613.32|2598.52|2614.15|2599.35|2613|2598.2|21
1737520560000|2025-01-22 04:36:00|2613.05|2598.25|2613.9|2599.1|2615.95|2601.15|2613|2598.2|34
1737520570000|2025-01-22 04:36:10|2614.25|2599.45|2614.83|2600.03|2615.25|2600.45|2613.9|2599.1|32
1737520580000|2025-01-22 04:36:20|2614.78|2599.98|2615.1|2600.3|2616.3|2601.5|2614.78|2599.98|11
1737520590000|2025-01-22 04:36:30|2615.2|2600.4|2613.9|2599.1|2615.9|2601.1|2613.8|2599|14
1737520600000|2025-01-22 04:36:40|2613.85|2599.05|2613.75|2598.95|2614|2599.2|2613.7|2598.9|16
1737520610000|2025-01-22 04:36:50|2613.96|2599.16|2613.4|2598.6|2614|2599.2|2613|2598.2|22
1737520620000|2025-01-22 04:37:00|2613.3|2598.5|2613.4|2598.6|2613.45|2598.65|2613|2598.2|5
1737520630000|2025-01-22 04:37:10|2613.88|2599.08|2613.9|2599.1|2615.65|2600.85|2613.88|2599.08|17
1737520640000|2025-01-22 04:37:20|2613.85|2599.05|2613.9|2599.1|2614.15|2599.35|2613.68|2598.88|5
1737520650000|2025-01-22 04:37:30|2614.5|2599.7|2615.2|2600.4|2615.2|2600.4|2614.5|2599.7|3
1737520660000|2025-01-22 04:37:40|2615.14|2600.34|2615.21|2600.41|2615.53|2600.73|2613.9|2599.1|23
1737520670000|2025-01-22 04:37:50|2615.13|2600.33|2614.6|2599.8|2615.3|2600.5|2614.6|2599.8|21
1737520680000|2025-01-22 04:38:00|2614.67|2599.87|2614.78|2599.98|2614.8|2600|2614.65|2599.85|18
1737520690000|2025-01-22 04:38:10|2614.83|2600.03|2615.06|2600.26|2615.9|2601.1|2614.83|2600.03|11
1737520700000|2025-01-22 04:38:20|2615.08|2600.28|2614.8|2600|2615.25|2600.45|2614.55|2599.75|22
1737520710000|2025-01-22 04:38:30|2614.6|2599.8|2614.74|2599.94|2614.86|2600.06|2614.55|2599.75|24
1737520720000|2025-01-22 04:38:40|2614.77|2599.97|2615.03|2600.23|2615.08|2600.28|2613.9|2599.1|21
1737520730000|2025-01-22 04:38:50|2615.05|2600.25|2613.3|2598.5|2615.85|2601.05|2613.3|2598.5|28
1737520740000|2025-01-22 04:39:00|2613.33|2598.53|2615.89|2601.09|2615.89|2601.09|2613.33|2598.53|27
1737520750000|2025-01-22 04:39:10|2615.71|2600.91|2615.85|2601.05|2615.97|2601.17|2614.9|2600.1|23
1737520760000|2025-01-22 04:39:20|2615.95|2601.15|2615.93|2601.13|2616.25|2601.45|2615.5|2600.7|28
1737520770000|2025-01-22 04:39:30|2615.9|2601.1|2615.15|2600.35|2615.9|2601.1|2614.19|2599.39|22
1737520780000|2025-01-22 04:39:40|2615.1|2600.3|2615.16|2600.36|2615.8|2601|2613.95|2599.15|27
1737520790000|2025-01-22 04:39:50|2615.08|2600.28|2616.03|2601.23|2616.25|2601.45|2614.9|2600.1|32
1737520800000|2025-01-22 04:40:00|2616.11|2601.31|2618.12|2603.32|2618.23|2603.43|2615.15|2600.35|33
1737520810000|2025-01-22 04:40:10|2618.08|2603.28|2619.2|2604.4|2620.7|2605.9|2618.08|2603.28|30
1737520820000|2025-01-22 04:40:20|2619.82|2605.02|2617.5|2602.7|2620.3|2605.5|2617.5|2602.7|27
1737520830000|2025-01-22 04:40:30|2617.53|2602.73|2614.9|2600.1|2617.53|2602.73|2614.9|2600.1|23
1737520840000|2025-01-22 04:40:40|2615.05|2600.25|2616.25|2601.45|2616.69|2601.89|2614.9|2600.1|25
1737520850000|2025-01-22 04:40:50|2616.35|2601.55|2617.2|2602.4|2618.25|2603.45|2616.35|2601.55|27
1737520860000|2025-01-22 04:41:00|2617.3|2602.5|2618.12|2603.32|2618.12|2603.32|2617.05|2602.25|21
1737520870000|2025-01-22 04:41:10|2618.1|2603.3|2618|2603.2|2619.25|2604.45|2618|2603.2|32
1737520880000|2025-01-22 04:41:20|2617.95|2603.15|2617.7|2602.9|2618.3|2603.5|2617.63|2602.83|21
1737520890000|2025-01-22 04:41:30|2617.74|2602.94|2618.79|2603.99|2619.25|2604.45|2617.15|2602.35|31
1737520900000|2025-01-22 04:41:40|2618.78|2603.98|2619.15|2604.35|2619.25|2604.45|2618.25|2603.45|25
1737520910000|2025-01-22 04:41:50|2619.11|2604.31|2619.16|2604.36|2619.3|2604.5|2617.9|2603.1|26
1737520920000|2025-01-22 04:42:00|2619.21|2604.41|2616.8|2602|2619.21|2604.41|2616.8|2602|34
1737520930000|2025-01-22 04:42:10|2616.2|2601.4|2615.86|2601.06|2616.35|2601.55|2615.85|2601.05|25
1737520940000|2025-01-22 04:42:20|2615.8|2601|2616.93|2602.13|2617.12|2602.32|2615.8|2601|15
1737520950000|2025-01-22 04:42:30|2616.98|2602.18|2614.95|2600.15|2617.03|2602.23|2614.9|2600.1|10
1737520960000|2025-01-22 04:42:40|2615.1|2600.3|2615.65|2600.85|2615.95|2601.15|2615.05|2600.25|17
1737520970000|2025-01-22 04:42:50|2615.55|2600.75|2613|2598.2|2615.55|2600.75|2613|2598.2|18
1737520980000|2025-01-22 04:43:00|2613.1|2598.3|2613.33|2598.53|2613.47|2598.67|2613|2598.2|16
1737520990000|2025-01-22 04:43:10|2613.35|2598.55|2613.2|2598.4|2613.7|2598.9|2613.1|2598.3|21
1737521000000|2025-01-22 04:43:20|2613.23|2598.43|2612.9|2598.1|2613.38|2598.58|2612.32|2597.52|32
1737521010000|2025-01-22 04:43:30|2613|2598.2|2616.08|2601.28|2616.1|2601.3|2613|2598.2|29
1737521020000|2025-01-22 04:43:40|2616.21|2601.41|2615.73|2600.93|2617.2|2602.4|2615.6|2600.8|33
1737521030000|2025-01-22 04:43:50|2615.5|2600.7|2615.88|2601.08|2616.03|2601.23|2614.95|2600.15|26
1737521040000|2025-01-22 04:44:00|2616|2601.2|2616.15|2601.35|2616.15|2601.35|2615|2600.2|33
1737521050000|2025-01-22 04:44:10|2616.44|2601.64|2614.15|2599.35|2616.88|2602.08|2613.9|2599.1|32
1737521060000|2025-01-22 04:44:20|2614|2599.2|2613.73|2598.93|2614.4|2599.6|2613.5|2598.7|26
1737521070000|2025-01-22 04:44:30|2613.75|2598.95|2615.19|2600.39|2615.19|2600.39|2613.7|2598.9|18
1737521080000|2025-01-22 04:44:40|2615.15|2600.35|2614.31|2599.51|2615.25|2600.45|2614.3|2599.5|25
1737521090000|2025-01-22 04:44:50|2614.29|2599.49|2614.15|2599.35|2614.29|2599.49|2613.64|2598.84|20
1737521100000|2025-01-22 04:45:00|2614.18|2599.38|2613.25|2598.45|2614.18|2599.38|2612.9|2598.1|33
1737521110000|2025-01-22 04:45:10|2613.3|2598.5|2616.55|2601.75|2616.9|2602.1|2613.3|2598.5|28
1737521120000|2025-01-22 04:45:20|2616.75|2601.95|2618.15|2603.35|2618.15|2603.35|2616.75|2601.95|25
1737521130000|2025-01-22 04:45:30|2618|2603.2|2618.95|2604.15|2619.2|2604.4|2617.6|2602.8|34
1737521140000|2025-01-22 04:45:40|2619.3|2604.5|2620|2605.2|2620.1|2605.3|2618.65|2603.85|26
1737521150000|2025-01-22 04:45:50|2620.02|2605.22|2620.9|2606.1|2621.3|2606.5|2619.85|2605.05|28
1737521160000|2025-01-22 04:46:00|2619.7|2604.9|2619.95|2605.15|2619.95|2605.15|2617.15|2602.35|30
1737521170000|2025-01-22 04:46:10|2620|2605.2|2617.85|2603.05|2620.9|2606.1|2617.8|2603|25
1737521180000|2025-01-22 04:46:20|2617.83|2603.03|2617.6|2602.8|2618.08|2603.28|2617.6|2602.8|24
1737521190000|2025-01-22 04:46:30|2617.63|2602.83|2617.65|2602.85|2617.8|2603|2617.5|2602.7|4
1737521200000|2025-01-22 04:46:40|2618|2603.2|2618.8|2604|2618.8|2604|2618|2603.2|7
1737521210000|2025-01-22 04:46:50|2618.55|2603.75|2619.1|2604.3|2620.4|2605.6|2618.55|2603.75|23
1737521220000|2025-01-22 04:47:00|2619.25|2604.45|2619.76|2604.96|2620.9|2606.1|2619|2604.2|25
1737521230000|2025-01-22 04:47:10|2620.3|2605.5|2620.59|2605.79|2621.05|2606.25|2619.9|2605.1|30
1737521240000|2025-01-22 04:47:20|2620.65|2605.85|2619.67|2604.87|2620.65|2605.85|2619.22|2604.42|22
1737521250000|2025-01-22 04:47:30|2619.66|2604.86|2619.96|2605.16|2620.15|2605.35|2619.58|2604.78|26
1737521260000|2025-01-22 04:47:40|2620.01|2605.21|2619.9|2605.1|2620.01|2605.21|2619.53|2604.73|27
1737521270000|2025-01-22 04:47:50|2619.6|2604.8|2619.09|2604.29|2619.65|2604.85|2619.05|2604.25|15
1737521280000|2025-01-22 04:48:00|2619.1|2604.3|2618.65|2603.85|2619.9|2605.1|2617.55|2602.75|24
1737521290000|2025-01-22 04:48:10|2618.55|2603.75|2619.54|2604.74|2619.9|2605.1|2617.99|2603.19|30
1737521300000|2025-01-22 04:48:20|2619.6|2604.8|2619.4|2604.6|2619.75|2604.95|2619.4|2604.6|20
1737521310000|2025-01-22 04:48:30|2619.45|2604.65|2619.85|2605.05|2619.85|2605.05|2618.6|2603.8|20
1737521320000|2025-01-22 04:48:40|2619.8|2605|2619.75|2604.95|2619.8|2605|2619.65|2604.85|6
1737521330000|2025-01-22 04:48:50|2619.8|2605|2618.7|2603.9|2620.03|2605.23|2618.7|2603.9|24
1737521340000|2025-01-22 04:49:00|2618.6|2603.8|2619|2604.2|2619|2604.2|2618.04|2603.24|21
1737521350000|2025-01-22 04:49:10|2618.95|2604.15|2619.08|2604.28|2619.08|2604.28|2618.9|2604.1|8
1737521360000|2025-01-22 04:49:20|2619.05|2604.25|2619.94|2605.14|2620.6|2605.8|2619.03|2604.23|27
1737521370000|2025-01-22 04:49:30|2619.78|2604.98|2620.75|2605.95|2620.9|2606.1|2619.65|2604.85|29
1737521380000|2025-01-22 04:49:40|2620.8|2606|2621.85|2607.05|2621.85|2607.05|2620.8|2606|7
1737521390000|2025-01-22 04:49:50|2621.9|2607.1|2621.9|2607.1|2621.9|2607.1|2621.9|2607.1|1
1737521400000|2025-01-22 04:50:00|2622.05|2607.25|2624.18|2609.38|2624.2|2609.4|2621.65|2606.85|15
1737521410000|2025-01-22 04:50:10|2624.25|2609.45|2625.05|2610.25|2625.05|2610.25|2624.22|2609.42|15
1737521420000|2025-01-22 04:50:20|2624.85|2610.05|2621.95|2607.15|2624.85|2610.05|2621.88|2607.08|20
1737521430000|2025-01-22 04:50:30|2621.92|2607.12|2621.08|2606.28|2621.92|2607.12|2619.87|2605.07|28
1737521440000|2025-01-22 04:50:40|2620.75|2605.95|2621.13|2606.33|2621.9|2607.1|2620.65|2605.85|21
1737521450000|2025-01-22 04:50:50|2621.07|2606.27|2621.02|2606.22|2621.25|2606.45|2620.9|2606.1|26
1737521460000|2025-01-22 04:51:00|2621.03|2606.23|2620.7|2605.9|2621.95|2607.15|2620.7|2605.9|19
1737521470000|2025-01-22 04:51:10|2620.78|2605.98|2620.85|2606.05|2620.85|2606.05|2619.97|2605.17|18
1737521480000|2025-01-22 04:51:20|2620.55|2605.75|2621.03|2606.23|2622|2607.2|2620.55|2605.75|29
1737521490000|2025-01-22 04:51:30|2620.85|2606.05|2620.75|2605.95|2622.11|2607.31|2620.65|2605.85|30
1737521500000|2025-01-22 04:51:40|2620.7|2605.9|2620.86|2606.06|2621.2|2606.4|2620.7|2605.9|21
1737521510000|2025-01-22 04:51:50|2620.88|2606.08|2619.9|2605.1|2621.15|2606.35|2619.85|2605.05|26
1737521520000|2025-01-22 04:52:00|2619.95|2605.15|2620.18|2605.38|2620.3|2605.5|2619.65|2604.85|27
1737521530000|2025-01-22 04:52:10|2620.2|2605.4|2621.78|2606.98|2622.15|2607.35|2620.2|2605.4|13
1737521540000|2025-01-22 04:52:20|2621.73|2606.93|2619.85|2605.05|2621.9|2607.1|2619.75|2604.95|26
1737521550000|2025-01-22 04:52:30|2619.95|2605.15|2620.85|2606.05|2620.85|2606.05|2619.8|2605|20
1737521560000|2025-01-22 04:52:40|2620.95|2606.15|2622.78|2607.98|2623.55|2608.75|2620.95|2606.15|27
1737521570000|2025-01-22 04:52:50|2622.81|2608.01|2622.7|2607.9|2623|2608.2|2622.49|2607.69|26
1737521580000|2025-01-22 04:53:00|2622.8|2608|2621.6|2606.8|2622.8|2608|2621.6|2606.8|7
1737521590000|2025-01-22 04:53:10|2621.1|2606.3|2619.65|2604.85|2621.1|2606.3|2619|2604.2|19
1737521600000|2025-01-22 04:53:20|2619.6|2604.8|2619.55|2604.75|2619.85|2605.05|2619.34|2604.54|22
1737521610000|2025-01-22 04:53:30|2619.75|2604.95|2618.71|2603.91|2619.75|2604.95|2618.6|2603.8|16
1737521620000|2025-01-22 04:53:40|2618.51|2603.71|2618.95|2604.15|2618.95|2604.15|2618.45|2603.65|19
1737521630000|2025-01-22 04:53:50|2619.06|2604.26|2618.7|2603.9|2619.06|2604.26|2618.65|2603.85|27
1737521640000|2025-01-22 04:54:00|2618.79|2603.99|2618.65|2603.85|2618.95|2604.15|2617.95|2603.15|31
1737521650000|2025-01-22 04:54:10|2618.95|2604.15|2618.85|2604.05|2618.95|2604.15|2617.87|2603.07|19
1737521660000|2025-01-22 04:54:20|2618.8|2604|2618.9|2604.1|2618.9|2604.1|2618.7|2603.9|10
1737521670000|2025-01-22 04:54:30|2618.95|2604.15|2618.7|2603.9|2619.05|2604.25|2618.7|2603.9|8
1737521680000|2025-01-22 04:54:40|2618.9|2604.1|2618.9|2604.1|2618.93|2604.13|2618.7|2603.9|11
1737521690000|2025-01-22 04:54:50|2618.75|2603.95|2618.85|2604.05|2618.9|2604.1|2618.75|2603.95|12
1737521700000|2025-01-22 04:55:00|2618.94|2604.14|2619.55|2604.75|2619.85|2605.05|2618.55|2603.75|22
1737521710000|2025-01-22 04:55:10|2619.5|2604.7|2618.3|2603.5|2619.8|2605|2617.85|2603.05|20
1737521720000|2025-01-22 04:55:20|2618.65|2603.85|2620.55|2605.75|2620.75|2605.95|2618.5|2603.7|22
1737521730000|2025-01-22 04:55:30|2620.75|2605.95|2618.7|2603.9|2620.8|2606|2618.7|2603.9|15
1737521740000|2025-01-22 04:55:40|2618.83|2604.03|2618.65|2603.85|2618.9|2604.1|2618.4|2603.6|17
1737521750000|2025-01-22 04:55:50|2618.95|2604.15|2619.85|2605.05|2620.05|2605.25|2618.95|2604.15|20
1737521760000|2025-01-22 04:56:00|2619.9|2605.1|2621.08|2606.28|2621.08|2606.28|2619.81|2605.01|15
1737521770000|2025-01-22 04:56:10|2621.1|2606.3|2620.9|2606.1|2621.7|2606.9|2620.3|2605.5|15
1737521780000|2025-01-22 04:56:20|2620.7|2605.9|2620.03|2605.23|2620.7|2605.9|2619.95|2605.15|6
1737521790000|2025-01-22 04:56:30|2619.9|2605.1|2621.75|2606.95|2621.8|2607|2619.9|2605.1|10
1737521800000|2025-01-22 04:56:40|2621.8|2607|2621.07|2606.27|2621.8|2607|2619.75|2604.95|25
1737521810000|2025-01-22 04:56:50|2620.98|2606.18|2620.73|2605.93|2621.9|2607.1|2620.6|2605.8|28
1737521820000|2025-01-22 04:57:00|2620.55|2605.75|2620.7|2605.9|2620.9|2606.1|2620.55|2605.75|15
1737521830000|2025-01-22 04:57:10|2620.9|2606.1|2622.7|2607.9|2622.75|2607.95|2620.55|2605.75|12
1737521840000|2025-01-22 04:57:20|2622.85|2608.05|2622.8|2608|2622.85|2608.05|2622.8|2608|8
1737521850000|2025-01-22 04:57:30|2622.9|2608.1|2623.75|2608.95|2623.8|2609|2622.65|2607.85|15
1737521860000|2025-01-22 04:57:40|2623.8|2609|2623.9|2609.1|2623.95|2609.15|2623.8|2609|4
1737521870000|2025-01-22 04:57:50|2623.95|2609.15|2624.85|2610.05|2624.85|2610.05|2623.95|2609.15|6
1737521880000|2025-01-22 04:58:00|2624.9|2610.1|2624.9|2610.1|2624.9|2610.1|2624.85|2610.05|3
1737521890000|2025-01-22 04:58:10|2625.05|2610.25|2625.64|2610.84|2625.64|2610.84|2625.05|2610.25|5
1737521900000|2025-01-22 04:58:20|2625.25|2610.45|2626.83|2612.03|2626.94|2612.14|2625.25|2610.45|19
1737521910000|2025-01-22 04:58:30|2626.94|2612.14|2628.1|2613.3|2628.2|2613.4|2626.45|2611.65|26
1737521920000|2025-01-22 04:58:40|2628.13|2613.33|2628.79|2613.99|2628.95|2614.15|2628.13|2613.33|13
1737521930000|2025-01-22 04:58:50|2628.45|2613.65|2627.45|2612.65|2628.45|2613.65|2627.45|2612.65|28
1737521940000|2025-01-22 04:59:00|2627.05|2612.25|2626.1|2611.3|2627.05|2612.25|2626|2611.2|23
1737521950000|2025-01-22 04:59:10|2626.25|2611.45|2625.9|2611.1|2626.25|2611.45|2624.9|2610.1|25
1737521960000|2025-01-22 04:59:20|2625.65|2610.85|2625.9|2611.1|2625.9|2611.1|2624.95|2610.15|21
1737521970000|2025-01-22 04:59:30|2625.6|2610.8|2626.06|2611.26|2627.75|2612.95|2625.6|2610.8|19
1737521980000|2025-01-22 04:59:40|2626.05|2611.25|2626.3|2611.5|2626.8|2612|2626|2611.2|12
1737521990000|2025-01-22 04:59:50|2626.35|2611.55|2625.95|2611.15|2626.4|2611.6|2625.95|2611.15|13
1737522000000|2025-01-22 05:00:00|2626.03|2611.23|2626.85|2612.05|2627|2612.2|2625.55|2610.75|21
1737522010000|2025-01-22 05:00:10|2626.8|2612|2624.9|2610.1|2626.8|2612|2624.55|2609.75|28
1737522020000|2025-01-22 05:00:20|2624.66|2609.86|2623.9|2609.1|2624.66|2609.86|2623.9|2609.1|20
1737522030000|2025-01-22 05:00:30|2624.15|2609.35|2623.7|2608.9|2624.15|2609.35|2623.58|2608.78|21
1737522040000|2025-01-22 05:00:40|2622.9|2608.1|2619.95|2605.15|2622.9|2608.1|2619.7|2604.9|28
1737522050000|2025-01-22 05:00:50|2620|2605.2|2619.88|2605.08|2620|2605.2|2619.75|2604.95|12
1737522060000|2025-01-22 05:01:00|2619.85|2605.05|2619.85|2605.05|2619.9|2605.1|2618.75|2603.95|27
1737522070000|2025-01-22 05:01:10|2619.9|2605.1|2623.89|2609.09|2623.89|2609.09|2619.9|2605.1|34
1737522080000|2025-01-22 05:01:20|2623.84|2609.04|2622.9|2608.1|2623.89|2609.09|2622.55|2607.75|27
1737522090000|2025-01-22 05:01:30|2622.6|2607.8|2623.9|2609.1|2623.9|2609.1|2622.4|2607.6|22
1737522100000|2025-01-22 05:01:40|2623.83|2609.03|2625.05|2610.25|2625.9|2611.1|2623.83|2609.03|19
1737522110000|2025-01-22 05:01:50|2625.2|2610.4|2625.45|2610.65|2625.85|2611.05|2625.15|2610.35|17
1737522120000|2025-01-22 05:02:00|2625.3|2610.5|2622.75|2607.95|2625.3|2610.5|2622.75|2607.95|32
1737522130000|2025-01-22 05:02:10|2622.25|2607.45|2623.7|2608.9|2623.7|2608.9|2622.2|2607.4|23
1737522140000|2025-01-22 05:02:20|2623.85|2609.05|2622.85|2608.05|2624.05|2609.25|2622.85|2608.05|18
1737522150000|2025-01-22 05:02:30|2623|2608.2|2621.95|2607.15|2623.15|2608.35|2621.7|2606.9|32
1737522160000|2025-01-22 05:02:40|2621.99|2607.19|2622.7|2607.9|2622.7|2607.9|2621.6|2606.8|15
1737522170000|2025-01-22 05:02:50|2622.75|2607.95|2623.7|2608.9|2623.7|2608.9|2622.75|2607.95|9
1737522180000|2025-01-22 05:03:00|2623.9|2609.1|2621.97|2607.17|2623.9|2609.1|2621.88|2607.08|23
1737522190000|2025-01-22 05:03:10|2621.93|2607.13|2621.95|2607.15|2621.95|2607.15|2620.9|2606.1|20
1737522200000|2025-01-22 05:03:20|2621.82|2607.02|2623.95|2609.15|2624.05|2609.25|2621.82|2607.02|21
1737522210000|2025-01-22 05:03:30|2624.05|2609.25|2623.74|2608.94|2624.4|2609.6|2623.55|2608.75|27
1737522220000|2025-01-22 05:03:40|2623.78|2608.98|2625.85|2611.05|2625.9|2611.1|2623.6|2608.8|24
1737522230000|2025-01-22 05:03:50|2625.9|2611.1|2626.05|2611.25|2626.75|2611.95|2625.77|2610.97|24
1737522240000|2025-01-22 05:04:00|2626.2|2611.4|2625.59|2610.79|2626.8|2612|2625.44|2610.64|26
1737522250000|2025-01-22 05:04:10|2625.63|2610.83|2624.78|2609.98|2625.63|2610.83|2624.6|2609.8|22
1737522260000|2025-01-22 05:04:20|2624.82|2610.02|2623.78|2608.98|2624.82|2610.02|2623.78|2608.98|20
1737522270000|2025-01-22 05:04:30|2623.76|2608.96|2624.68|2609.88|2624.9|2610.1|2623.58|2608.78|16
1737522280000|2025-01-22 05:04:40|2624.63|2609.83|2623.75|2608.95|2625|2610.2|2623.75|2608.95|24
1737522290000|2025-01-22 05:04:50|2624.05|2609.25|2625.8|2611|2625.85|2611.05|2624.05|2609.25|27
1737522300000|2025-01-22 05:05:00|2625.85|2611.05|2624.4|2609.6|2625.99|2611.19|2624.35|2609.55|30
1737522310000|2025-01-22 05:05:10|2625.19|2610.39|2624.6|2609.8|2625.4|2610.6|2623.75|2608.95|25
1737522320000|2025-01-22 05:05:20|2624.5|2609.7|2625.35|2610.55|2625.35|2610.55|2624.5|2609.7|13
1737522330000|2025-01-22 05:05:30|2625.15|2610.35|2628.3|2613.5|2628.3|2613.5|2625.1|2610.3|22
1737522340000|2025-01-22 05:05:40|2628.45|2613.65|2627.7|2612.9|2628.7|2613.9|2627.7|2612.9|27
1737522350000|2025-01-22 05:05:50|2627.75|2612.95|2627.35|2612.55|2627.85|2613.05|2627.3|2612.5|14
1737522360000|2025-01-22 05:06:00|2627.3|2612.5|2626.7|2611.9|2627.35|2612.55|2625.6|2610.8|27
1737522370000|2025-01-22 05:06:10|2627.1|2612.3|2627.7|2612.9|2627.7|2612.9|2626.9|2612.1|13
1737522380000|2025-01-22 05:06:20|2627.65|2612.85|2628.7|2613.9|2628.75|2613.95|2627.65|2612.85|14
1737522390000|2025-01-22 05:06:30|2628.65|2613.85|2627.73|2612.93|2628.75|2613.95|2627.15|2612.35|28
1737522400000|2025-01-22 05:06:40|2627.58|2612.78|2628.8|2614|2628.8|2614|2627.49|2612.69|19
1737522410000|2025-01-22 05:06:50|2628.86|2614.06|2628.35|2613.55|2628.86|2614.06|2628.03|2613.23|24
1737522420000|2025-01-22 05:07:00|2628.28|2613.48|2629.1|2614.3|2629.27|2614.47|2628.28|2613.48|30
1737522430000|2025-01-22 05:07:10|2628.95|2614.15|2629.6|2614.8|2629.85|2615.05|2628.4|2613.6|26
1737522440000|2025-01-22 05:07:20|2629.79|2614.99|2628.6|2613.8|2630.7|2615.9|2628.6|2613.8|25
1737522450000|2025-01-22 05:07:30|2628.75|2613.95|2626.9|2612.1|2628.75|2613.95|2626.9|2612.1|24
1737522460000|2025-01-22 05:07:40|2626.78|2611.98|2627|2612.2|2627|2612.2|2626.45|2611.65|13
1737522470000|2025-01-22 05:07:50|2626.95|2612.15|2627.5|2612.7|2627.85|2613.05|2626.9|2612.1|21
1737522480000|2025-01-22 05:08:00|2627.6|2612.8|2626.6|2611.8|2627.8|2613|2626.6|2611.8|22
1737522490000|2025-01-22 05:08:10|2626.9|2612.1|2626.56|2611.76|2627.45|2612.65|2626.47|2611.67|25
1737522500000|2025-01-22 05:08:20|2625.85|2611.05|2625.85|2611.05|2625.95|2611.15|2625.35|2610.55|11
1737522510000|2025-01-22 05:08:30|2625.75|2610.95|2625.75|2610.95|2625.85|2611.05|2625.7|2610.9|9
1737522520000|2025-01-22 05:08:40|2625.35|2610.55|2624.18|2609.38|2625.75|2610.95|2624.18|2609.38|13
1737522530000|2025-01-22 05:08:50|2623.92|2609.12|2624.8|2610|2624.85|2610.05|2623.5|2608.7|17
1737522540000|2025-01-22 05:09:00|2624.85|2610.05|2626.7|2611.9|2626.7|2611.9|2624.8|2610|17
1737522550000|2025-01-22 05:09:10|2626.45|2611.65|2626.4|2611.6|2626.6|2611.8|2625.65|2610.85|24
1737522560000|2025-01-22 05:09:20|2626.15|2611.35|2625.65|2610.85|2626.25|2611.45|2625.05|2610.25|16
1737522570000|2025-01-22 05:09:30|2626.25|2611.45|2627.08|2612.28|2627.08|2612.28|2626.25|2611.45|4
1737522580000|2025-01-22 05:09:40|2627.07|2612.27|2626.7|2611.9|2627.6|2612.8|2626.7|2611.9|14
1737522590000|2025-01-22 05:09:50|2626.4|2611.6|2624.4|2609.6|2626.4|2611.6|2624.2|2609.4|27
1737522600000|2025-01-22 05:10:00|2624.05|2609.25|2624.65|2609.85|2624.8|2610|2623.99|2609.19|24
1737522610000|2025-01-22 05:10:10|2624.75|2609.95|2624.6|2609.8|2624.95|2610.15|2623.89|2609.09|20
1737522620000|2025-01-22 05:10:20|2624.5|2609.7|2623.9|2609.1|2624.55|2609.75|2623.6|2608.8|7
1737522630000|2025-01-22 05:10:30|2624.9|2610.1|2625.4|2610.6|2625.45|2610.65|2624.9|2610.1|16
1737522640000|2025-01-22 05:10:40|2625.55|2610.75|2625.93|2611.13|2625.95|2611.15|2625.2|2610.4|18
1737522650000|2025-01-22 05:10:50|2626.07|2611.27|2626.6|2611.8|2626.6|2611.8|2626.05|2611.25|10
1737522660000|2025-01-22 05:11:00|2626|2611.2|2625.25|2610.45|2626.02|2611.22|2625.15|2610.35|19
1737522670000|2025-01-22 05:11:10|2625.05|2610.25|2625.08|2610.28|2625.3|2610.5|2624.12|2609.32|23
1737522680000|2025-01-22 05:11:20|2625.15|2610.35|2626.3|2611.5|2626.3|2611.5|2624.08|2609.28|22
1737522690000|2025-01-22 05:11:30|2626.55|2611.75|2626.7|2611.9|2626.95|2612.15|2626.5|2611.7|17
1737522700000|2025-01-22 05:11:40|2626.85|2612.05|2627.18|2612.38|2627.55|2612.75|2626.85|2612.05|15
1737522710000|2025-01-22 05:11:50|2627.55|2612.75|2627.55|2612.75|2627.55|2612.75|2627.55|2612.75|1
1737522720000|2025-01-22 05:12:00|2627.8|2613|2629.25|2614.45|2629.8|2615|2627.45|2612.65|24
1737522730000|2025-01-22 05:12:10|2629.3|2614.5|2629.75|2614.95|2629.8|2615|2629.1|2614.3|15
1737522740000|2025-01-22 05:12:20|2629.6|2614.8|2628.8|2614|2629.6|2614.8|2628.65|2613.85|28
1737522750000|2025-01-22 05:12:30|2628.7|2613.9|2629.7|2614.9|2629.7|2614.9|2628.65|2613.85|19
1737522760000|2025-01-22 05:12:40|2629.35|2614.55|2629.8|2615|2629.9|2615.1|2629.3|2614.5|6
1737522770000|2025-01-22 05:12:50|2629.75|2614.95|2629.85|2615.05|2629.9|2615.1|2628.45|2613.65|24
1737522780000|2025-01-22 05:13:00|2629.9|2615.1|2630.18|2615.38|2631.4|2616.6|2629.9|2615.1|24
1737522790000|2025-01-22 05:13:10|2630.33|2615.53|2630.2|2615.4|2630.68|2615.88|2629.9|2615.1|22
1737522800000|2025-01-22 05:13:20|2630.7|2615.9|2630.35|2615.55|2630.7|2615.9|2630.11|2615.31|15
1737522810000|2025-01-22 05:13:30|2630.3|2615.5|2629.8|2615|2630.45|2615.65|2629.25|2614.45|28
1737522820000|2025-01-22 05:13:40|2629.54|2614.74|2630.28|2615.48|2630.7|2615.9|2629.4|2614.6|27
1737522830000|2025-01-22 05:13:50|2630.18|2615.38|2629.75|2614.95|2630.45|2615.65|2629.5|2614.7|21
1737522840000|2025-01-22 05:14:00|2629.61|2614.81|2630.35|2615.55|2630.36|2615.56|2629.45|2614.65|21
1737522850000|2025-01-22 05:14:10|2630.48|2615.68|2630.43|2615.63|2631.04|2616.24|2629.95|2615.15|23
1737522860000|2025-01-22 05:14:20|2630.48|2615.68|2630.6|2615.8|2631.7|2616.9|2630.16|2615.36|20
1737522870000|2025-01-22 05:14:30|2631.18|2616.38|2634.3|2619.5|2634.3|2619.5|2631.18|2616.38|27
1737522880000|2025-01-22 05:14:40|2634.15|2619.35|2635.83|2621.03|2635.83|2621.03|2633.8|2619|26
1737522890000|2025-01-22 05:14:50|2635.55|2620.75|2635.72|2620.92|2636.27|2621.47|2634.65|2619.85|32
1737522900000|2025-01-22 05:15:00|2635.75|2620.95|2635.7|2620.9|2637.45|2622.65|2635.55|2620.75|35
1737522910000|2025-01-22 05:15:10|2635.68|2620.88|2632.75|2617.95|2636.18|2621.38|2632.75|2617.95|30
1737522920000|2025-01-22 05:15:20|2632.35|2617.55|2630.1|2615.3|2632.85|2618.05|2630.1|2615.3|28
1737522930000|2025-01-22 05:15:30|2630.6|2615.8|2631.8|2617|2631.9|2617.1|2630.3|2615.5|27
1737522940000|2025-01-22 05:15:40|2631.75|2616.95|2629.9|2615.1|2631.75|2616.95|2629.9|2615.1|20
1737522950000|2025-01-22 05:15:50|2630|2615.2|2630.2|2615.4|2630.25|2615.45|2629.8|2615|8
1737522960000|2025-01-22 05:16:00|2630.15|2615.35|2630.2|2615.4|2630.75|2615.95|2629.1|2614.3|26
1737522970000|2025-01-22 05:16:10|2630.5|2615.7|2630.35|2615.55|2630.75|2615.95|2629.57|2614.77|22
1737522980000|2025-01-22 05:16:20|2629.84|2615.04|2630.65|2615.85|2630.9|2616.1|2628.81|2614.01|30
1737522990000|2025-01-22 05:16:30|2630.49|2615.69|2630.45|2615.65|2630.96|2616.16|2630.35|2615.55|24
1737523000000|2025-01-22 05:16:40|2630.35|2615.55|2630.13|2615.33|2630.6|2615.8|2629.79|2614.99|32
1737523010000|2025-01-22 05:16:50|2630.15|2615.35|2631.65|2616.85|2631.7|2616.9|2630.05|2615.25|31
1737523020000|2025-01-22 05:17:00|2631.7|2616.9|2630.15|2615.35|2631.85|2617.05|2630.15|2615.35|29
1737523030000|2025-01-22 05:17:10|2630.3|2615.5|2628.9|2614.1|2630.3|2615.5|2627.4|2612.6|29
1737523040000|2025-01-22 05:17:20|2628.85|2614.05|2627.75|2612.95|2628.9|2614.1|2627.75|2612.95|15
1737523050000|2025-01-22 05:17:30|2627.6|2612.8|2627.55|2612.75|2627.75|2612.95|2627.19|2612.39|9
1737523060000|2025-01-22 05:17:40|2627.4|2612.6|2627.6|2612.8|2627.6|2612.8|2626.7|2611.9|17
1737523070000|2025-01-22 05:17:50|2627.55|2612.75|2626.9|2612.1|2627.6|2612.8|2626.9|2612.1|7
1737523080000|2025-01-22 05:18:00|2626.75|2611.95|2626.9|2612.1|2627.05|2612.25|2626.75|2611.95|7
1737523090000|2025-01-22 05:18:10|2626.95|2612.15|2628.65|2613.85|2628.9|2614.1|2626.93|2612.13|12
1737523100000|2025-01-22 05:18:20|2628.6|2613.8|2627.9|2613.1|2628.95|2614.15|2627.84|2613.04|27
1737523110000|2025-01-22 05:18:30|2628.6|2613.8|2627.75|2612.95|2628.7|2613.9|2627.1|2612.3|17
1737523120000|2025-01-22 05:18:40|2627.08|2612.28|2628.9|2614.1|2629.1|2614.3|2626.9|2612.1|28
1737523130000|2025-01-22 05:18:50|2629.15|2614.35|2628.39|2613.59|2629.15|2614.35|2628.35|2613.55|23
1737523140000|2025-01-22 05:19:00|2628.48|2613.68|2627.9|2613.1|2628.75|2613.95|2627.9|2613.1|9
1737523150000|2025-01-22 05:19:10|2627.45|2612.65|2626.75|2611.95|2627.45|2612.65|2626.47|2611.67|8
1737523160000|2025-01-22 05:19:20|2626.8|2612|2626.25|2611.45|2627.3|2612.5|2626.25|2611.45|8
1737523170000|2025-01-22 05:19:30|2626.7|2611.9|2626.8|2612|2626.85|2612.05|2626.7|2611.9|4
1737523190000|2025-01-22 05:19:50|2626.85|2612.05|2626.85|2612.05|2626.9|2612.1|2626.8|2612|8
1737523200000|2025-01-22 05:20:00|2626.88|2612.08|2624.93|2610.13|2627.8|2613|2624.93|2610.13|19
1737523210000|2025-01-22 05:20:10|2625.2|2610.4|2625.75|2610.95|2625.8|2611|2625.02|2610.22|22
1737523220000|2025-01-22 05:20:20|2625.8|2611|2624.89|2610.09|2625.8|2611|2624.65|2609.85|22
1737523230000|2025-01-22 05:20:30|2625|2610.2|2624.95|2610.15|2625.55|2610.75|2624.63|2609.83|29
1737523240000|2025-01-22 05:20:40|2624.93|2610.13|2623.95|2609.15|2624.93|2610.13|2622.65|2607.85|31
1737523250000|2025-01-22 05:20:50|2623.93|2609.13|2623.96|2609.16|2624|2609.2|2623.4|2608.6|20
1737523260000|2025-01-22 05:21:00|2624|2609.2|2622.3|2607.5|2624.75|2609.95|2622.3|2607.5|26
1737523270000|2025-01-22 05:21:10|2622.8|2608|2622.6|2607.8|2622.8|2608|2621.9|2607.1|29
1737523280000|2025-01-22 05:21:20|2622.1|2607.3|2621.52|2606.72|2622.1|2607.3|2621|2606.2|23
1737523290000|2025-01-22 05:21:30|2621.8|2607|2622.35|2607.55|2622.75|2607.95|2621.3|2606.5|21
1737523300000|2025-01-22 05:21:40|2622.5|2607.7|2622.8|2608|2622.85|2608.05|2622.25|2607.45|16
1737523310000|2025-01-22 05:21:50|2622.85|2608.05|2621.65|2606.85|2622.85|2608.05|2621.65|2606.85|20
1737523320000|2025-01-22 05:22:00|2621.82|2607.02|2619.9|2605.1|2622.03|2607.23|2619.85|2605.05|27
1737523330000|2025-01-22 05:22:10|2619.99|2605.19|2619.9|2605.1|2619.99|2605.19|2618.77|2603.97|18
1737523340000|2025-01-22 05:22:20|2619.95|2605.15|2621.7|2606.9|2621.7|2606.9|2619.95|2605.15|10
1737523350000|2025-01-22 05:22:30|2621.65|2606.85|2621.85|2607.05|2622.1|2607.3|2621.65|2606.85|9
1737523360000|2025-01-22 05:22:40|2621.9|2607.1|2622.55|2607.75|2622.6|2607.8|2621.9|2607.1|17
1737523370000|2025-01-22 05:22:50|2622.6|2607.8|2622.7|2607.9|2622.75|2607.95|2622.6|2607.8|10
1737523380000|2025-01-22 05:23:00|2622.9|2608.1|2623.8|2609|2623.85|2609.05|2622.77|2607.97|18
1737523390000|2025-01-22 05:23:10|2623.5|2608.7|2622.9|2608.1|2623.65|2608.85|2622.65|2607.85|10
1737523400000|2025-01-22 05:23:20|2622.75|2607.95|2622.7|2607.9|2622.9|2608.1|2622.7|2607.9|4
1737523410000|2025-01-22 05:23:30|2622.4|2607.6|2622.7|2607.9|2622.7|2607.9|2622.35|2607.55|12
1737523420000|2025-01-22 05:23:40|2622.65|2607.85|2622.45|2607.65|2622.65|2607.85|2621.95|2607.15|11
1737523430000|2025-01-22 05:23:50|2622.55|2607.75|2622.5|2607.7|2622.6|2607.8|2622.3|2607.5|13
1737523440000|2025-01-22 05:24:00|2622.55|2607.75|2622.65|2607.85|2622.7|2607.9|2622.5|2607.7|4
1737523450000|2025-01-22 05:24:10|2622.55|2607.75|2623.3|2608.5|2623.8|2609|2621.85|2607.05|18
1737523460000|2025-01-22 05:24:20|2622.69|2607.89|2622.65|2607.85|2622.9|2608.1|2622.45|2607.65|5
1737523470000|2025-01-22 05:24:30|2622.75|2607.95|2623.7|2608.9|2623.75|2608.95|2622.7|2607.9|15
1737523480000|2025-01-22 05:24:40|2623.8|2609|2623.7|2608.9|2623.8|2609|2623.7|2608.9|3
1737523490000|2025-01-22 05:24:50|2623.8|2609|2623.6|2608.8|2623.8|2609|2623.5|2608.7|8
1737523500000|2025-01-22 05:25:00|2623.7|2608.9|2623.01|2608.21|2623.8|2609|2622.85|2608.05|16
1737523510000|2025-01-22 05:25:10|2622.85|2608.05|2622.65|2607.85|2622.85|2608.05|2621.65|2606.85|14
1737523520000|2025-01-22 05:25:20|2622.6|2607.8|2621.85|2607.05|2622.65|2607.85|2621.5|2606.7|13
1737523530000|2025-01-22 05:25:30|2621.9|2607.1|2622.6|2607.8|2622.6|2607.8|2621.9|2607.1|5
1737523540000|2025-01-22 05:25:40|2622.5|2607.7|2621.7|2606.9|2622.5|2607.7|2621.4|2606.6|12
1737523550000|2025-01-22 05:25:50|2621.25|2606.45|2621.8|2607|2621.8|2607|2620.78|2605.98|17
1737523560000|2025-01-22 05:26:00|2621.75|2606.95|2619.78|2604.98|2621.75|2606.95|2619.78|2604.98|15
1737523570000|2025-01-22 05:26:10|2619.77|2604.97|2618.95|2604.15|2619.77|2604.97|2618.72|2603.92|22
1737523580000|2025-01-22 05:26:20|2619.65|2604.85|2619.85|2605.05|2619.88|2605.08|2619.39|2604.59|18
1737523590000|2025-01-22 05:26:30|2619.83|2605.03|2619.85|2605.05|2619.9|2605.1|2619.55|2604.75|12
1737523600000|2025-01-22 05:26:40|2619.7|2604.9|2618.93|2604.13|2619.7|2604.9|2618.75|2603.95|15
1737523610000|2025-01-22 05:26:50|2618.89|2604.09|2619.9|2605.1|2619.9|2605.1|2618.89|2604.09|7
1737523620000|2025-01-22 05:27:00|2619.93|2605.13|2620.5|2605.7|2620.85|2606.05|2619.93|2605.13|11
1737523630000|2025-01-22 05:27:10|2620.45|2605.65|2618.8|2604|2620.5|2605.7|2618.6|2603.8|27
1737523640000|2025-01-22 05:27:20|2618.75|2603.95|2619.43|2604.63|2619.7|2604.9|2618.75|2603.95|12
1737523650000|2025-01-22 05:27:30|2619.47|2604.67|2619.48|2604.68|2619.48|2604.68|2619.47|2604.67|2
1737523660000|2025-01-22 05:27:40|2619.05|2604.25|2618.81|2604.01|2619.05|2604.25|2618.65|2603.85|12
1737523670000|2025-01-22 05:27:50|2618.98|2604.18|2619.3|2604.5|2619.85|2605.05|2618.87|2604.07|23
1737523680000|2025-01-22 05:28:00|2619.35|2604.55|2619.65|2604.85|2619.85|2605.05|2618.5|2603.7|22
1737523690000|2025-01-22 05:28:10|2619.45|2604.65|2619.1|2604.3|2619.45|2604.65|2618.85|2604.05|27
1737523700000|2025-01-22 05:28:20|2619.08|2604.28|2619.05|2604.25|2619.9|2605.1|2618.48|2603.68|19
1737523710000|2025-01-22 05:28:30|2619.25|2604.45|2618.7|2603.9|2619.65|2604.85|2618.55|2603.75|21
1737523720000|2025-01-22 05:28:40|2618.6|2603.8|2618.6|2603.8|2618.8|2604|2618.6|2603.8|11
1737523730000|2025-01-22 05:28:50|2618.8|2604|2619.65|2604.85|2619.65|2604.85|2618.8|2604|5
1737523740000|2025-01-22 05:29:00|2619.55|2604.75|2618.5|2603.7|2619.65|2604.85|2618.5|2603.7|9
1737523750000|2025-01-22 05:29:10|2618.55|2603.75|2617.95|2603.15|2618.55|2603.75|2617.95|2603.15|4
1737523760000|2025-01-22 05:29:20|2617.85|2603.05|2616.55|2601.75|2617.85|2603.05|2616.33|2601.53|23
1737523770000|2025-01-22 05:29:30|2616.5|2601.7|2617.45|2602.65|2617.53|2602.73|2616.5|2601.7|17
1737523780000|2025-01-22 05:29:40|2617.4|2602.6|2617.35|2602.55|2617.43|2602.63|2617.23|2602.43|8
1737523790000|2025-01-22 05:29:50|2617.4|2602.6|2617.65|2602.85|2617.68|2602.88|2617|2602.2|15
1737523800000|2025-01-22 05:30:00|2617.7|2602.9|2617.45|2602.65|2617.73|2602.93|2615.93|2601.13|31
1737523810000|2025-01-22 05:30:10|2617.48|2602.68|2617.7|2602.9|2617.73|2602.93|2617.43|2602.63|21
1737523820000|2025-01-22 05:30:20|2617.65|2602.85|2617.45|2602.65|2617.65|2602.85|2617|2602.2|12
1737523830000|2025-01-22 05:30:30|2617.48|2602.68|2617.72|2602.92|2617.72|2602.92|2617.48|2602.68|13
1737523840000|2025-01-22 05:30:40|2617.75|2602.95|2617.72|2602.92|2617.85|2603.05|2617.67|2602.87|10
1737523850000|2025-01-22 05:30:50|2617.67|2602.87|2617.8|2603|2617.8|2603|2617.45|2602.65|10
1737523860000|2025-01-22 05:31:00|2617.77|2602.97|2616.9|2602.1|2617.85|2603.05|2616.85|2602.05|11
1737523870000|2025-01-22 05:31:10|2616.61|2601.81|2614.95|2600.15|2616.61|2601.81|2614.95|2600.15|15
1737523880000|2025-01-22 05:31:20|2614.78|2599.98|2614|2599.2|2614.85|2600.05|2613.95|2599.15|15
1737523890000|2025-01-22 05:31:30|2613.9|2599.1|2613.07|2598.27|2613.9|2599.1|2612.95|2598.15|11
1737523900000|2025-01-22 05:31:40|2612.8|2598|2612.35|2597.55|2612.82|2598.02|2612|2597.2|30
1737523910000|2025-01-22 05:31:50|2612.38|2597.58|2613.8|2599|2613.8|2599|2612.3|2597.5|23
1737523920000|2025-01-22 05:32:00|2613.75|2598.95|2613.06|2598.26|2614.2|2599.4|2613.06|2598.26|20
1737523930000|2025-01-22 05:32:10|2613.03|2598.23|2612.7|2597.9|2613.2|2598.4|2611.95|2597.15|21
1737523940000|2025-01-22 05:32:20|2613.05|2598.25|2613.55|2598.75|2613.55|2598.75|2613|2598.2|5
1737523950000|2025-01-22 05:32:30|2614|2599.2|2614.13|2599.33|2614.13|2599.33|2613.65|2598.85|10
1737523960000|2025-01-22 05:32:40|2614.18|2599.38|2616.1|2601.3|2616.15|2601.35|2614.18|2599.38|23
1737523970000|2025-01-22 05:32:50|2616.13|2601.33|2616.6|2601.8|2616.85|2602.05|2615.87|2601.07|29
1737523980000|2025-01-22 05:33:00|2616.79|2601.99|2616.6|2601.8|2616.85|2602.05|2615.7|2600.9|20
1737523990000|2025-01-22 05:33:10|2616.63|2601.83|2614.61|2599.81|2616.66|2601.86|2614.55|2599.75|17
1737524000000|2025-01-22 05:33:20|2614.55|2599.75|2615.73|2600.93|2616|2601.2|2614.55|2599.75|19
1737524010000|2025-01-22 05:33:30|2615.6|2600.8|2615.75|2600.95|2615.75|2600.95|2615.6|2600.8|10
1737524020000|2025-01-22 05:33:40|2615.9|2601.1|2615.85|2601.05|2615.9|2601.1|2615.54|2600.74|15
1737524030000|2025-01-22 05:33:50|2615.9|2601.1|2613.55|2598.75|2615.9|2601.1|2613.55|2598.75|23
1737524040000|2025-01-22 05:34:00|2613.73|2598.93|2612.58|2597.78|2613.9|2599.1|2612.55|2597.75|26
1737524050000|2025-01-22 05:34:10|2612.53|2597.73|2612.35|2597.55|2612.65|2597.85|2612.3|2597.5|11
1737524060000|2025-01-22 05:34:20|2612.3|2597.5|2614.15|2599.35|2614.2|2599.4|2612.25|2597.45|19
1737524070000|2025-01-22 05:34:30|2614.11|2599.31|2613.65|2598.85|2614.11|2599.31|2613.65|2598.85|8
1737524080000|2025-01-22 05:34:40|2613.7|2598.9|2614.5|2599.7|2614.65|2599.85|2613.7|2598.9|10
1737524090000|2025-01-22 05:34:50|2614.45|2599.65|2614.17|2599.37|2614.5|2599.7|2614.1|2599.3|6
1737524100000|2025-01-22 05:35:00|2614.15|2599.35|2616.26|2601.46|2616.26|2601.46|2614.15|2599.35|15
1737524110000|2025-01-22 05:35:10|2616.65|2601.85|2616.45|2601.65|2616.7|2601.9|2616.25|2601.45|24
1737524120000|2025-01-22 05:35:20|2616.4|2601.6|2615.6|2600.8|2616.4|2601.6|2614.7|2599.9|20
1737524130000|2025-01-22 05:35:30|2615.64|2600.84|2615.05|2600.25|2615.85|2601.05|2615|2600.2|14
1737524140000|2025-01-22 05:35:40|2615.1|2600.3|2615.07|2600.27|2615.15|2600.35|2614.7|2599.9|17
1737524150000|2025-01-22 05:35:50|2615.03|2600.23|2615.68|2600.88|2615.8|2601|2615.03|2600.23|12
1737524160000|2025-01-22 05:36:00|2615.6|2600.8|2615.81|2601.01|2616.15|2601.35|2615.55|2600.75|16
1737524170000|2025-01-22 05:36:10|2615.9|2601.1|2616.5|2601.7|2616.5|2601.7|2615.6|2600.8|23
1737524180000|2025-01-22 05:36:20|2616.55|2601.75|2617.6|2602.8|2617.9|2603.1|2616.55|2601.75|19
1737524190000|2025-01-22 05:36:30|2617.9|2603.1|2617.31|2602.51|2617.9|2603.1|2616.9|2602.1|13
1737524200000|2025-01-22 05:36:40|2617.38|2602.58|2616.78|2601.98|2617.38|2602.58|2616.7|2601.9|15
1737524210000|2025-01-22 05:36:50|2616.79|2601.99|2615.8|2601|2616.79|2601.99|2614.95|2600.15|15
1737524220000|2025-01-22 05:37:00|2615.95|2601.15|2616.73|2601.93|2616.8|2602|2615.95|2601.15|9
1737524230000|2025-01-22 05:37:10|2616.77|2601.97|2614.92|2600.12|2616.77|2601.97|2614.87|2600.07|16
1737524240000|2025-01-22 05:37:20|2614.95|2600.15|2615.52|2600.72|2615.52|2600.72|2614.85|2600.05|10
1737524250000|2025-01-22 05:37:30|2615.55|2600.75|2614.84|2600.04|2615.6|2600.8|2614.79|2599.99|14
1737524260000|2025-01-22 05:37:40|2614.79|2599.99|2614.48|2599.68|2614.95|2600.15|2613.95|2599.15|19
1737524270000|2025-01-22 05:37:50|2614.49|2599.69|2614.9|2600.1|2615.15|2600.35|2614.49|2599.69|7
1737524280000|2025-01-22 05:38:00|2614.83|2600.03|2615.6|2600.8|2615.65|2600.85|2614.75|2599.95|18
1737524290000|2025-01-22 05:38:10|2615.55|2600.75|2614.18|2599.38|2615.55|2600.75|2614|2599.2|19
1737524300000|2025-01-22 05:38:20|2614.08|2599.28|2614.18|2599.38|2614.22|2599.42|2613.98|2599.18|19
1737524310000|2025-01-22 05:38:30|2614.13|2599.33|2614.13|2599.33|2614.2|2599.4|2613.1|2598.3|27
1737524320000|2025-01-22 05:38:40|2614.14|2599.34|2612.95|2598.15|2614.16|2599.36|2612.9|2598.1|12
1737524330000|2025-01-22 05:38:50|2612.69|2597.89|2611.94|2597.14|2612.69|2597.89|2611.94|2597.14|6
1737524340000|2025-01-22 05:39:00|2611.95|2597.15|2612.74|2597.94|2612.74|2597.94|2611.85|2597.05|15
1737524350000|2025-01-22 05:39:10|2612.49|2597.69|2612.49|2597.69|2612.5|2597.7|2611.05|2596.25|25
1737524360000|2025-01-22 05:39:20|2612.45|2597.65|2612.07|2597.27|2612.55|2597.75|2612.02|2597.22|6
1737524370000|2025-01-22 05:39:30|2612.25|2597.45|2612.45|2597.65|2612.57|2597.77|2612.07|2597.27|16
1737524380000|2025-01-22 05:39:40|2612.41|2597.61|2612.05|2597.25|2612.52|2597.72|2612.05|2597.25|16
1737524390000|2025-01-22 05:39:50|2612.42|2597.62|2612.07|2597.27|2612.42|2597.62|2611.95|2597.15|9
1737524400000|2025-01-22 05:40:00|2612.25|2597.45|2614.12|2599.32|2614.12|2599.32|2612.25|2597.45|18
1737524410000|2025-01-22 05:40:10|2613.65|2598.85|2612.69|2597.89|2614.15|2599.35|2612.69|2597.89|19
1737524420000|2025-01-22 05:40:20|2612.65|2597.85|2612.82|2598.02|2612.82|2598.02|2612.07|2597.27|17
1737524430000|2025-01-22 05:40:30|2612.9|2598.1|2612.82|2598.02|2612.9|2598.1|2612.82|2598.02|2
1737524440000|2025-01-22 05:40:40|2612.9|2598.1|2613.79|2598.99|2613.95|2599.15|2612.82|2598.02|14
1737524450000|2025-01-22 05:40:50|2613.84|2599.04|2613.91|2599.11|2614.06|2599.26|2613.8|2599|16
1737524460000|2025-01-22 05:41:00|2614|2599.2|2612.79|2597.99|2615.2|2600.4|2612.7|2597.9|24
1737524470000|2025-01-22 05:41:10|2612.81|2598.01|2611.9|2597.1|2613.11|2598.31|2611.83|2597.03|14
1737524480000|2025-01-22 05:41:20|2611.95|2597.15|2612|2597.2|2612.45|2597.65|2611.89|2597.09|26
1737524490000|2025-01-22 05:41:30|2611.9|2597.1|2612|2597.2|2612.05|2597.25|2611.9|2597.1|7
1737524500000|2025-01-22 05:41:40|2611.95|2597.15|2611.95|2597.15|2612.25|2597.45|2611.95|2597.15|4
1737524510000|2025-01-22 05:41:50|2612.25|2597.45|2612.94|2598.14|2612.94|2598.14|2612.2|2597.4|11
1737524520000|2025-01-22 05:42:00|2613|2598.2|2612.9|2598.1|2614.7|2599.9|2612.9|2598.1|11
1737524530000|2025-01-22 05:42:10|2612.8|2598|2612.69|2597.89|2612.9|2598.1|2611.9|2597.1|14
1737524540000|2025-01-22 05:42:20|2612.59|2597.79|2612|2597.2|2612.59|2597.79|2611.95|2597.15|9
1737524550000|2025-01-22 05:42:30|2611.95|2597.15|2613.03|2598.23|2613.2|2598.4|2611.94|2597.14|31
1737524560000|2025-01-22 05:42:40|2613.06|2598.26|2614.17|2599.37|2614.6|2599.8|2613|2598.2|26
1737524570000|2025-01-22 05:42:50|2613.9|2599.1|2613.78|2598.98|2614.15|2599.35|2613.75|2598.95|8
1737524580000|2025-01-22 05:43:00|2613.9|2599.1|2613.64|2598.84|2614.3|2599.5|2613.15|2598.35|15
1737524590000|2025-01-22 05:43:10|2613.61|2598.81|2614.05|2599.25|2614.05|2599.25|2613.55|2598.75|12
1737524600000|2025-01-22 05:43:20|2614.18|2599.38|2615.73|2600.93|2615.9|2601.1|2614.18|2599.38|19
1737524610000|2025-01-22 05:43:30|2615.76|2600.96|2615.76|2600.96|2616.16|2601.36|2615.65|2600.85|11
1737524620000|2025-01-22 05:43:40|2615.78|2600.98|2617.3|2602.5|2617.3|2602.5|2615.78|2600.98|24
1737524630000|2025-01-22 05:43:50|2617.2|2602.4|2615.9|2601.1|2617.2|2602.4|2615.9|2601.1|16
1737524640000|2025-01-22 05:44:00|2615.65|2600.85|2615.74|2600.94|2615.94|2601.14|2615.65|2600.85|15
1737524650000|2025-01-22 05:44:10|2615.78|2600.98|2615.07|2600.27|2615.9|2601.1|2615.07|2600.27|10
1737524660000|2025-01-22 05:44:20|2615|2600.2|2614.82|2600.02|2615|2600.2|2614.69|2599.89|16
1737524670000|2025-01-22 05:44:30|2614.89|2600.09|2615.01|2600.21|2615.01|2600.21|2614.86|2600.06|6
1737524680000|2025-01-22 05:44:40|2614.9|2600.1|2615.01|2600.21|2615.1|2600.3|2614.9|2600.1|4
1737524690000|2025-01-22 05:44:50|2615.13|2600.33|2614.74|2599.94|2615.98|2601.18|2614.74|2599.94|11
1737524700000|2025-01-22 05:45:00|2614.9|2600.1|2613.9|2599.1|2614.9|2600.1|2613.9|2599.1|10
1737524710000|2025-01-22 05:45:10|2613.65|2598.85|2612.9|2598.1|2613.65|2598.85|2612.7|2597.9|12
1737524720000|2025-01-22 05:45:20|2612.55|2597.75|2612.49|2597.69|2612.7|2597.9|2611.9|2597.1|12
1737524730000|2025-01-22 05:45:30|2612.55|2597.75|2612.25|2597.45|2612.55|2597.75|2612.25|2597.45|6
1737524740000|2025-01-22 05:45:40|2612.65|2597.85|2614.11|2599.31|2614.3|2599.5|2612.55|2597.75|24
1737524750000|2025-01-22 05:45:50|2614|2599.2|2614.81|2600.01|2614.82|2600.02|2613.95|2599.15|19
1737524760000|2025-01-22 05:46:00|2614.82|2600.02|2614.24|2599.44|2614.9|2600.1|2614.08|2599.28|20
1737524770000|2025-01-22 05:46:10|2614.18|2599.38|2613.28|2598.48|2614.33|2599.53|2613.15|2598.35|15
1737524780000|2025-01-22 05:46:20|2613.24|2598.44|2613.2|2598.4|2613.28|2598.48|2613.2|2598.4|12
1737524790000|2025-01-22 05:46:30|2613.5|2598.7|2612.9|2598.1|2613.5|2598.7|2612.83|2598.03|17
1737524800000|2025-01-22 05:46:40|2612.86|2598.06|2612.7|2597.9|2613.15|2598.35|2612.7|2597.9|22
1737524810000|2025-01-22 05:46:50|2612.65|2597.85|2613.07|2598.27|2613.3|2598.5|2612.45|2597.65|17
1737524820000|2025-01-22 05:47:00|2613.11|2598.31|2613.9|2599.1|2614.11|2599.31|2613.11|2598.31|18
1737524830000|2025-01-22 05:47:10|2613.73|2598.93|2612.9|2598.1|2613.78|2598.98|2612.8|2598|16
1737524840000|2025-01-22 05:47:20|2612.75|2597.95|2611.97|2597.17|2612.75|2597.95|2611.9|2597.1|17
1737524850000|2025-01-22 05:47:30|2611.75|2596.95|2611.87|2597.07|2611.87|2597.07|2611.67|2596.87|6
1737524860000|2025-01-22 05:47:40|2611.82|2597.02|2612.3|2597.5|2612.9|2598.1|2611.17|2596.37|19
1737524870000|2025-01-22 05:47:50|2612|2597.2|2611.55|2596.75|2612.51|2597.71|2611.17|2596.37|18
1737524880000|2025-01-22 05:48:00|2611.93|2597.13|2613.38|2598.58|2613.98|2599.18|2611.93|2597.13|18
1737524890000|2025-01-22 05:48:10|2613.43|2598.63|2613.64|2598.84|2613.95|2599.15|2613.43|2598.63|21
1737524900000|2025-01-22 05:48:20|2613.68|2598.88|2613.74|2598.94|2613.9|2599.1|2613.64|2598.84|15
1737524910000|2025-01-22 05:48:30|2613.78|2598.98|2613.4|2598.6|2613.9|2599.1|2613.2|2598.4|8
1737524920000|2025-01-22 05:48:40|2613.2|2598.4|2613.3|2598.5|2613.3|2598.5|2612.85|2598.05|10
1737524930000|2025-01-22 05:48:50|2613.2|2598.4|2612.95|2598.15|2613.2|2598.4|2612.95|2598.15|11
1737524940000|2025-01-22 05:49:00|2612.9|2598.1|2611.25|2596.45|2613|2598.2|2611.25|2596.45|17
1737524950000|2025-01-22 05:49:10|2611.45|2596.65|2610.13|2595.33|2611.7|2596.9|2609.98|2595.18|25
1737524960000|2025-01-22 05:49:20|2610.18|2595.38|2612|2597.2|2612|2597.2|2610.18|2595.38|19
1737524970000|2025-01-22 05:49:30|2612.15|2597.35|2612.55|2597.75|2612.75|2597.95|2612.05|2597.25|19
1737524980000|2025-01-22 05:49:40|2612.45|2597.65|2612.9|2598.1|2613.2|2598.4|2611.85|2597.05|21
1737524990000|2025-01-22 05:49:50|2612.77|2597.97|2613.95|2599.15|2614|2599.2|2612.77|2597.97|15
1737525000000|2025-01-22 05:50:00|2613.9|2599.1|2613.15|2598.35|2613.9|2599.1|2612.54|2597.74|17
1737525010000|2025-01-22 05:50:10|2613.1|2598.3|2613.1|2598.3|2613.18|2598.38|2613.1|2598.3|21
1737525020000|2025-01-22 05:50:20|2613.12|2598.32|2612.94|2598.14|2613.12|2598.32|2612.75|2597.95|8
1737525030000|2025-01-22 05:50:30|2613.03|2598.23|2614.27|2599.47|2614.3|2599.5|2613.03|2598.23|15
1737525040000|2025-01-22 05:50:40|2614.18|2599.38|2614.9|2600.1|2615|2600.2|2614.18|2599.38|13
1737525050000|2025-01-22 05:50:50|2614.95|2600.15|2615.05|2600.25|2615.73|2600.93|2614.84|2600.04|20
1737525060000|2025-01-22 05:51:00|2614.9|2600.1|2612.45|2597.65|2614.9|2600.1|2612.25|2597.45|14
1737525070000|2025-01-22 05:51:10|2612.4|2597.6|2612.38|2597.58|2612.51|2597.71|2612.1|2597.3|20
1737525080000|2025-01-22 05:51:20|2612.22|2597.42|2612.8|2598|2612.8|2598|2611.95|2597.15|21
1737525090000|2025-01-22 05:51:30|2612.81|2598.01|2611.9|2597.1|2612.9|2598.1|2611.9|2597.1|14
1737525100000|2025-01-22 05:51:40|2611.93|2597.13|2612.2|2597.4|2612.2|2597.4|2611.93|2597.13|3
1737525110000|2025-01-22 05:51:50|2612.25|2597.45|2612.95|2598.15|2612.95|2598.15|2612.25|2597.45|7
1737525120000|2025-01-22 05:52:00|2613.05|2598.25|2612.45|2597.65|2613.05|2598.25|2611.9|2597.1|16
1737525130000|2025-01-22 05:52:10|2612.59|2597.79|2611.47|2596.67|2612.59|2597.79|2611.27|2596.47|21
1737525140000|2025-01-22 05:52:20|2611.65|2596.85|2611.65|2596.85|2612.05|2597.25|2611.22|2596.42|20
1737525150000|2025-01-22 05:52:30|2611.22|2596.42|2610.68|2595.88|2611.75|2596.95|2610.25|2595.45|21
1737525160000|2025-01-22 05:52:40|2610.55|2595.75|2610.63|2595.83|2610.71|2595.91|2610.43|2595.63|12
1737525170000|2025-01-22 05:52:50|2610.47|2595.67|2610.9|2596.1|2610.9|2596.1|2609.75|2594.95|14
1737525180000|2025-01-22 05:53:00|2610.75|2595.95|2610.85|2596.05|2610.9|2596.1|2610.75|2595.95|5
1737525190000|2025-01-22 05:53:10|2610.9|2596.1|2610.75|2595.95|2610.9|2596.1|2610.75|2595.95|10
1737525210000|2025-01-22 05:53:30|2610.9|2596.1|2610.86|2596.06|2611.15|2596.35|2610.7|2595.9|9
1737525220000|2025-01-22 05:53:40|2610.79|2595.99|2610.81|2596.01|2610.81|2596.01|2610.79|2595.99|2
1737525230000|2025-01-22 05:53:50|2610.9|2596.1|2610.9|2596.1|2610.9|2596.1|2610.8|2596|3
1737525240000|2025-01-22 05:54:00|2610.75|2595.95|2610.08|2595.28|2610.95|2596.15|2609.79|2594.99|18
1737525250000|2025-01-22 05:54:10|2610.14|2595.34|2609.89|2595.09|2610.85|2596.05|2609.78|2594.98|18
1737525260000|2025-01-22 05:54:20|2609.84|2595.04|2609.9|2595.1|2609.9|2595.1|2609.66|2594.86|8
1737525270000|2025-01-22 05:54:30|2609.85|2595.05|2609.85|2595.05|2609.85|2595.05|2609.85|2595.05|1
1737525280000|2025-01-22 05:54:40|2609.8|2595|2609.8|2595|2609.8|2595|2609.8|2595|1
1737525290000|2025-01-22 05:54:50|2609.85|2595.05|2609.83|2595.03|2610.25|2595.45|2609.75|2594.95|13
1737525300000|2025-01-22 05:55:00|2609.84|2595.04|2608.9|2594.1|2609.9|2595.1|2608.9|2594.1|11
1737525310000|2025-01-22 05:55:10|2609|2594.2|2608.85|2594.05|2609.1|2594.3|2608.85|2594.05|10
1737525320000|2025-01-22 05:55:20|2608.72|2593.92|2608.9|2594.1|2608.9|2594.1|2608.72|2593.92|5
1737525330000|2025-01-22 05:55:30|2608.65|2593.85|2608.9|2594.1|2609.7|2594.9|2608.4|2593.6|16
1737525340000|2025-01-22 05:55:40|2608.8|2594|2608.8|2594|2608.85|2594.05|2608.8|2594|3
1737525350000|2025-01-22 05:55:50|2608.85|2594.05|2608.75|2593.95|2608.88|2594.08|2608.53|2593.73|9
1737525360000|2025-01-22 05:56:00|2608.55|2593.75|2608.75|2593.95|2608.9|2594.1|2608.25|2593.45|20
1737525370000|2025-01-22 05:56:10|2608.8|2594|2608.85|2594.05|2608.85|2594.05|2608.6|2593.8|10
1737525380000|2025-01-22 05:56:20|2608.9|2594.1|2608.75|2593.95|2609.11|2594.31|2608.75|2593.95|7
1737525390000|2025-01-22 05:56:30|2608.85|2594.05|2608.6|2593.8|2608.85|2594.05|2607.99|2593.19|27
1737525400000|2025-01-22 05:56:40|2608.75|2593.95|2609.08|2594.28|2609.08|2594.28|2608.55|2593.75|11
1737525410000|2025-01-22 05:56:50|2609.07|2594.27|2608.6|2593.8|2609.1|2594.3|2608.6|2593.8|14
1737525420000|2025-01-22 05:57:00|2608.81|2594.01|2608.9|2594.1|2609.45|2594.65|2608.79|2593.99|16
1737525430000|2025-01-22 05:57:10|2609|2594.2|2608.9|2594.1|2609|2594.2|2608.9|2594.1|3
1737525440000|2025-01-22 05:57:20|2608.8|2594|2608.55|2593.75|2608.8|2594|2608.25|2593.45|22
1737525450000|2025-01-22 05:57:30|2608.6|2593.8|2608.6|2593.8|2608.6|2593.8|2608.28|2593.48|15
1737525460000|2025-01-22 05:57:40|2608.8|2594|2608.7|2593.9|2608.8|2594|2608.55|2593.75|6
1737525470000|2025-01-22 05:57:50|2608.9|2594.1|2608.4|2593.6|2608.95|2594.15|2608.11|2593.31|16
1737525480000|2025-01-22 05:58:00|2608.45|2593.65|2608.4|2593.6|2609.03|2594.23|2608.4|2593.6|17
1737525490000|2025-01-22 05:58:10|2608.9|2594.1|2608.4|2593.6|2608.9|2594.1|2608.3|2593.5|12
1737525500000|2025-01-22 05:58:20|2608.45|2593.65|2608.45|2593.65|2608.45|2593.65|2608.35|2593.55|6
1737525510000|2025-01-22 05:58:30|2608.35|2593.55|2607.24|2592.44|2608.35|2593.55|2606.9|2592.1|15
1737525520000|2025-01-22 05:58:40|2607.29|2592.49|2606.87|2592.07|2607.29|2592.49|2606.87|2592.07|18
1737525530000|2025-01-22 05:58:50|2606.78|2591.98|2606.9|2592.1|2606.93|2592.13|2606.78|2591.98|14
1737525540000|2025-01-22 05:59:00|2606.85|2592.05|2606.7|2591.9|2606.93|2592.13|2606.65|2591.85|18
1737525550000|2025-01-22 05:59:10|2606.71|2591.91|2606.73|2591.93|2606.78|2591.98|2606.58|2591.78|13
1737525560000|2025-01-22 05:59:20|2606.71|2591.91|2605.98|2591.18|2606.73|2591.93|2605.98|2591.18|19
1737525570000|2025-01-22 05:59:30|2605.75|2590.95|2605.86|2591.06|2605.9|2591.1|2605.3|2590.5|19
1737525580000|2025-01-22 05:59:40|2605.78|2590.98|2604.95|2590.15|2605.81|2591.01|2604.9|2590.1|16
1737525590000|2025-01-22 05:59:50|2605|2590.2|2605.6|2590.8|2605.9|2591.1|2605|2590.2|13
1737525600000|2025-01-22 06:00:00|2605.9|2591.1|2605.88|2591.08|2606.8|2592|2605.6|2590.8|20
1737525610000|2025-01-22 06:00:10|2605.9|2591.1|2604.9|2590.1|2605.98|2591.18|2604.86|2590.06|23
1737525620000|2025-01-22 06:00:20|2604.6|2589.8|2604.1|2589.3|2604.9|2590.1|2604.1|2589.3|18
1737525630000|2025-01-22 06:00:30|2604.6|2589.8|2608.16|2593.36|2608.16|2593.36|2604.6|2589.8|26
1737525640000|2025-01-22 06:00:40|2607.95|2593.15|2608.5|2593.7|2608.9|2594.1|2607.72|2592.92|19
1737525650000|2025-01-22 06:00:50|2608.75|2593.95|2607.66|2592.86|2608.85|2594.05|2607.55|2592.75|24
1737525660000|2025-01-22 06:01:00|2607.67|2592.87|2602.15|2587.35|2607.67|2592.87|2602.15|2587.35|29
1737525670000|2025-01-22 06:01:10|2602.1|2587.3|2601.8|2587|2602.1|2587.3|2601.02|2586.22|31
1737525680000|2025-01-22 06:01:20|2601.9|2587.1|2601.9|2587.1|2602.1|2587.3|2600.95|2586.15|21
1737525690000|2025-01-22 06:01:30|2601.2|2586.4|2601.35|2586.55|2601.6|2586.8|2601.06|2586.26|14
1737525700000|2025-01-22 06:01:40|2601.1|2586.3|2599.8|2585|2601.1|2586.3|2599.8|2585|5
1737525710000|2025-01-22 06:01:50|2599.95|2585.15|2600.11|2585.31|2600.9|2586.1|2599.9|2585.1|16
1737525720000|2025-01-22 06:02:00|2600.15|2585.35|2599.65|2584.85|2601.15|2586.35|2599.3|2584.5|27
1737525730000|2025-01-22 06:02:10|2599.6|2584.8|2599.73|2584.93|2599.9|2585.1|2599.6|2584.8|16
1737525740000|2025-01-22 06:02:20|2599.65|2584.85|2602.08|2587.28|2602.08|2587.28|2599.65|2584.85|19
1737525750000|2025-01-22 06:02:30|2602.1|2587.3|2602.1|2587.3|2603.8|2589|2601.85|2587.05|23
1737525760000|2025-01-22 06:02:40|2602.23|2587.43|2602.73|2587.93|2603.55|2588.75|2602.23|2587.43|14
1737525770000|2025-01-22 06:02:50|2602.77|2587.97|2604.65|2589.85|2604.65|2589.85|2602.6|2587.8|13
1737525780000|2025-01-22 06:03:00|2604.75|2589.95|2604.5|2589.7|2604.75|2589.95|2602.81|2588.01|27
1737525790000|2025-01-22 06:03:10|2604.15|2589.35|2604.41|2589.61|2605.9|2591.1|2603.68|2588.88|31
1737525800000|2025-01-22 06:03:20|2604.39|2589.59|2604.96|2590.16|2605.1|2590.3|2603.8|2589|20
1737525810000|2025-01-22 06:03:30|2604.99|2590.19|2605.9|2591.1|2606.15|2591.35|2604.7|2589.9|17
1737525820000|2025-01-22 06:03:40|2606|2591.2|2607.1|2592.3|2607.1|2592.3|2605.99|2591.19|18
1737525830000|2025-01-22 06:03:50|2607.55|2592.75|2607.9|2593.1|2607.9|2593.1|2607.29|2592.49|9
1737525840000|2025-01-22 06:04:00|2607.8|2593|2605.9|2591.1|2607.8|2593|2605.8|2591|24
1737525850000|2025-01-22 06:04:10|2605.6|2590.8|2606.8|2592|2607.18|2592.38|2605.6|2590.8|22
1737525860000|2025-01-22 06:04:20|2606.9|2592.1|2608.85|2594.05|2608.85|2594.05|2606.75|2591.95|19
1737525870000|2025-01-22 06:04:30|2608.45|2593.65|2608.95|2594.15|2608.95|2594.15|2608.45|2593.65|12
1737525880000|2025-01-22 06:04:40|2609.03|2594.23|2610.75|2595.95|2610.85|2596.05|2608.95|2594.15|25
1737525890000|2025-01-22 06:04:50|2611.1|2596.3|2609.86|2595.06|2611.1|2596.3|2609.85|2595.05|24
1737525900000|2025-01-22 06:05:00|2609.92|2595.12|2608.65|2593.85|2610.65|2595.85|2608.53|2593.73|24
1737525910000|2025-01-22 06:05:10|2608.7|2593.9|2606.9|2592.1|2608.8|2594|2606.55|2591.75|22
1737525920000|2025-01-22 06:05:20|2606.85|2592.05|2605.9|2591.1|2606.85|2592.05|2605.7|2590.9|11
1737525930000|2025-01-22 06:05:30|2605.95|2591.15|2606.85|2592.05|2606.85|2592.05|2605.9|2591.1|7
1737525940000|2025-01-22 06:05:40|2606.75|2591.95|2605.65|2590.85|2606.75|2591.95|2605.65|2590.85|12
1737525950000|2025-01-22 06:05:50|2606|2591.2|2605.7|2590.9|2606.05|2591.25|2605.6|2590.8|20
1737525960000|2025-01-22 06:06:00|2605.75|2590.95|2606.85|2592.05|2606.85|2592.05|2605.75|2590.95|15
1737525970000|2025-01-22 06:06:10|2606.45|2591.65|2607.03|2592.23|2607.99|2593.19|2606.45|2591.65|27
1737525980000|2025-01-22 06:06:20|2606.97|2592.17|2607.6|2592.8|2607.95|2593.15|2606.97|2592.17|14
1737525990000|2025-01-22 06:06:30|2607.65|2592.85|2607.65|2592.85|2607.7|2592.9|2607.6|2592.8|12
1737526000000|2025-01-22 06:06:40|2607.6|2592.8|2607.6|2592.8|2607.95|2593.15|2607.5|2592.7|14
1737526010000|2025-01-22 06:06:50|2607.9|2593.1|2608.85|2594.05|2608.85|2594.05|2607.9|2593.1|11
1737526020000|2025-01-22 06:07:00|2608.95|2594.15|2610.3|2595.5|2610.5|2595.7|2608.92|2594.12|26
1737526030000|2025-01-22 06:07:10|2610.35|2595.55|2610.05|2595.25|2610.85|2596.05|2610.05|2595.25|26
1737526040000|2025-01-22 06:07:20|2609.85|2595.05|2609.9|2595.1|2609.9|2595.1|2608.7|2593.9|21
1737526050000|2025-01-22 06:07:30|2609.8|2595|2608.75|2593.95|2609.9|2595.1|2607.87|2593.07|22
1737526060000|2025-01-22 06:07:40|2608.8|2594|2609.23|2594.43|2609.23|2594.43|2607.98|2593.18|24
1737526070000|2025-01-22 06:07:50|2609.31|2594.51|2610.9|2596.1|2610.9|2596.1|2609.31|2594.51|16
1737526080000|2025-01-22 06:08:00|2610.6|2595.8|2609.95|2595.15|2610.85|2596.05|2609.55|2594.75|21
1737526090000|2025-01-22 06:08:10|2610.35|2595.55|2610.9|2596.1|2610.9|2596.1|2609.75|2594.95|21
1737526100000|2025-01-22 06:08:20|2610.85|2596.05|2611.45|2596.65|2611.6|2596.8|2610.75|2595.95|18
1737526110000|2025-01-22 06:08:30|2611.35|2596.55|2610.9|2596.1|2611.4|2596.6|2610.9|2596.1|8
1737526120000|2025-01-22 06:08:40|2610.85|2596.05|2610.3|2595.5|2610.85|2596.05|2610.2|2595.4|10
1737526130000|2025-01-22 06:08:50|2610.6|2595.8|2611.7|2596.9|2611.75|2596.95|2610.6|2595.8|12
1737526140000|2025-01-22 06:09:00|2611.75|2596.95|2609.9|2595.1|2611.8|2597|2609.78|2594.98|28
1737526150000|2025-01-22 06:09:10|2610.1|2595.3|2610.93|2596.13|2611.45|2596.65|2610.1|2595.3|30
1737526160000|2025-01-22 06:09:20|2610.9|2596.1|2611.45|2596.65|2611.5|2596.7|2610.65|2595.85|18
1737526170000|2025-01-22 06:09:30|2611.4|2596.6|2611.02|2596.22|2611.75|2596.95|2610.8|2596|24
1737526180000|2025-01-22 06:09:40|2611.05|2596.25|2611.75|2596.95|2611.75|2596.95|2610.99|2596.19|8
1737526200000|2025-01-22 06:10:00|2611.9|2597.1|2611.6|2596.8|2611.9|2597.1|2610.75|2595.95|14
1737526210000|2025-01-22 06:10:10|2611.85|2597.05|2610.78|2595.98|2611.85|2597.05|2610.78|2595.98|6
1737526220000|2025-01-22 06:10:20|2610.7|2595.9|2609.05|2594.25|2610.75|2595.95|2609.05|2594.25|21
1737526230000|2025-01-22 06:10:30|2608.98|2594.18|2611.8|2597|2611.8|2597|2608.85|2594.05|20
1737526240000|2025-01-22 06:10:40|2611.6|2596.8|2611.85|2597.05|2611.85|2597.05|2610.9|2596.1|24
1737526250000|2025-01-22 06:10:50|2611.48|2596.68|2613.95|2599.15|2614|2599.2|2611.35|2596.55|21
1737526260000|2025-01-22 06:11:00|2613.8|2599|2613.7|2598.9|2613.85|2599.05|2613.35|2598.55|13
1737526270000|2025-01-22 06:11:10|2613.2|2598.4|2612.73|2597.93|2613.2|2598.4|2612.64|2597.84|20
1737526280000|2025-01-22 06:11:20|2612.5|2597.7|2612.89|2598.09|2612.89|2598.09|2612.45|2597.65|16
1737526290000|2025-01-22 06:11:30|2612.88|2598.08|2611.75|2596.95|2613.04|2598.24|2611.5|2596.7|27
1737526300000|2025-01-22 06:11:40|2611.7|2596.9|2611.05|2596.25|2611.7|2596.9|2610.95|2596.15|20
1737526320000|2025-01-22 06:12:00|2610.6|2595.8|2611.53|2596.73|2611.9|2597.1|2610.1|2595.3|17
1737526330000|2025-01-22 06:12:10|2611.45|2596.65|2609.65|2594.85|2611.9|2597.1|2609.65|2594.85|21
1737526340000|2025-01-22 06:12:20|2609.69|2594.89|2609.69|2594.89|2610.2|2595.4|2609.65|2594.85|13
1737526350000|2025-01-22 06:12:30|2609.65|2594.85|2608.86|2594.06|2609.7|2594.9|2608.85|2594.05|19
1737526360000|2025-01-22 06:12:40|2608.64|2593.84|2608.61|2593.81|2608.66|2593.86|2608.61|2593.81|6
1737526370000|2025-01-22 06:12:50|2608.66|2593.86|2608.95|2594.15|2608.95|2594.15|2608.55|2593.75|7
1737526380000|2025-01-22 06:13:00|2609.16|2594.36|2610.64|2595.84|2611.2|2596.4|2609.05|2594.25|19
1737526390000|2025-01-22 06:13:10|2611.15|2596.35|2611.6|2596.8|2611.85|2597.05|2610.68|2595.88|30
1737526400000|2025-01-22 06:13:20|2611.65|2596.85|2611.64|2596.84|2611.85|2597.05|2611.49|2596.69|12
1737526410000|2025-01-22 06:13:30|2611.55|2596.75|2611.61|2596.81|2611.85|2597.05|2611.05|2596.25|19
1737526420000|2025-01-22 06:13:40|2611.65|2596.85|2610.2|2595.4|2611.8|2597|2610.2|2595.4|20
1737526430000|2025-01-22 06:13:50|2610.23|2595.43|2610.36|2595.56|2610.78|2595.98|2609.9|2595.1|23
1737526440000|2025-01-22 06:14:00|2610.25|2595.45|2611|2596.2|2611|2596.2|2610.19|2595.39|18
1737526450000|2025-01-22 06:14:10|2611.05|2596.25|2611.73|2596.93|2612|2597.2|2611.05|2596.25|15
1737526460000|2025-01-22 06:14:20|2611.9|2597.1|2612.66|2597.86|2612.95|2598.15|2611.9|2597.1|16
1737526470000|2025-01-22 06:14:30|2612.73|2597.93|2613.75|2598.95|2613.75|2598.95|2612.64|2597.84|16
1737526480000|2025-01-22 06:14:40|2613.7|2598.9|2613.45|2598.65|2613.83|2599.03|2613|2598.2|24
1737526490000|2025-01-22 06:14:50|2613.15|2598.35|2613.15|2598.35|2614.55|2599.75|2613.15|2598.35|18
1737526500000|2025-01-22 06:15:00|2613.05|2598.25|2611.35|2596.55|2613.4|2598.6|2610.9|2596.1|20
1737526510000|2025-01-22 06:15:10|2611.2|2596.4|2611.61|2596.81|2611.85|2597.05|2611|2596.2|25
1737526520000|2025-01-22 06:15:20|2611.55|2596.75|2611.68|2596.88|2611.85|2597.05|2611.55|2596.75|6
1737526530000|2025-01-22 06:15:30|2611.67|2596.87|2611.67|2596.87|2611.7|2596.9|2611.67|2596.87|8
1737526540000|2025-01-22 06:15:40|2611.68|2596.88|2612.4|2597.6|2612.4|2597.6|2611.6|2596.8|11
1737526550000|2025-01-22 06:15:50|2612.75|2597.95|2612.59|2597.79|2612.9|2598.1|2612.5|2597.7|11
1737526560000|2025-01-22 06:16:00|2612.5|2597.7|2611.85|2597.05|2612.85|2598.05|2611.85|2597.05|12
1737526570000|2025-01-22 06:16:10|2611.75|2596.95|2610.3|2595.5|2611.8|2597|2609.55|2594.75|31
1737526580000|2025-01-22 06:16:20|2610.2|2595.4|2608.65|2593.85|2610.45|2595.65|2608.65|2593.85|22
1737526590000|2025-01-22 06:16:30|2608.55|2593.75|2608.15|2593.35|2608.66|2593.86|2607.7|2592.9|26
1737526600000|2025-01-22 06:16:40|2608.4|2593.6|2607.6|2592.8|2608.85|2594.05|2607.6|2592.8|14
1737526610000|2025-01-22 06:16:50|2607.63|2592.83|2607.65|2592.85|2608.4|2593.6|2607.6|2592.8|21
1737526620000|2025-01-22 06:17:00|2607.69|2592.89|2608.64|2593.84|2609.4|2594.6|2607.65|2592.85|27
1737526630000|2025-01-22 06:17:10|2608.65|2593.85|2608.95|2594.15|2609.45|2594.65|2608.55|2593.75|25
1737526640000|2025-01-22 06:17:20|2608.65|2593.85|2607|2592.2|2608.65|2593.85|2607|2592.2|18
1737526650000|2025-01-22 06:17:30|2607.05|2592.25|2607.64|2592.84|2607.64|2592.84|2607|2592.2|25
1737526660000|2025-01-22 06:17:40|2607.61|2592.81|2606.76|2591.96|2607.64|2592.84|2606.76|2591.96|24
1737526670000|2025-01-22 06:17:50|2606.79|2591.99|2607.2|2592.4|2607.5|2592.7|2606.73|2591.93|22
1737526680000|2025-01-22 06:18:00|2607.11|2592.31|2605.8|2591|2607.11|2592.31|2605.5|2590.7|31
1737526690000|2025-01-22 06:18:10|2605.75|2590.95|2606.3|2591.5|2606.3|2591.5|2604.59|2589.79|28
1737526700000|2025-01-22 06:18:20|2606.15|2591.35|2606.9|2592.1|2606.9|2592.1|2606.15|2591.35|16
1737526710000|2025-01-22 06:18:30|2606.85|2592.05|2605.73|2590.93|2606.85|2592.05|2605.73|2590.93|24
1737526720000|2025-01-22 06:18:40|2605.63|2590.83|2604.05|2589.25|2605.65|2590.85|2604.05|2589.25|28
1737526730000|2025-01-22 06:18:50|2604.03|2589.23|2604.65|2589.85|2604.65|2589.85|2604.03|2589.23|28
1737526740000|2025-01-22 06:19:00|2604.61|2589.81|2604.7|2589.9|2605.2|2590.4|2604.43|2589.63|22
1737526750000|2025-01-22 06:19:10|2604.6|2589.8|2605.03|2590.23|2605.2|2590.4|2604.6|2589.8|11
1737526760000|2025-01-22 06:19:20|2605.02|2590.22|2603.5|2588.7|2605.02|2590.22|2603.11|2588.31|17
1737526770000|2025-01-22 06:19:30|2603.15|2588.35|2602.78|2587.98|2604.15|2589.35|2602.78|2587.98|19
1737526780000|2025-01-22 06:19:40|2602.9|2588.1|2602.85|2588.05|2603.22|2588.42|2602.55|2587.75|16
1737526790000|2025-01-22 06:19:50|2602.6|2587.8|2601.85|2587.05|2602.6|2587.8|2601.65|2586.85|15
1737526800000|2025-01-22 06:20:00|2601.9|2587.1|2601.9|2587.1|2601.93|2587.13|2601.64|2586.84|16
1737526810000|2025-01-22 06:20:10|2601.65|2586.85|2601.64|2586.84|2601.9|2587.1|2601.64|2586.84|10
1737526820000|2025-01-22 06:20:20|2601.61|2586.81|2602.35|2587.55|2602.35|2587.55|2601.61|2586.81|16
1737526830000|2025-01-22 06:20:30|2602.3|2587.5|2601.77|2586.97|2602.35|2587.55|2601.77|2586.97|14
1737526840000|2025-01-22 06:20:40|2601.82|2587.02|2601.67|2586.87|2601.9|2587.1|2601.65|2586.85|7
1737526850000|2025-01-22 06:20:50|2601.56|2586.76|2603.75|2588.95|2604.2|2589.4|2601.56|2586.76|28
1737526860000|2025-01-22 06:21:00|2604.4|2589.6|2602.89|2588.09|2604.8|2590|2602.89|2588.09|23
1737526870000|2025-01-22 06:21:10|2602.87|2588.07|2603.85|2589.05|2604.65|2589.85|2602.68|2587.88|23
1737526880000|2025-01-22 06:21:20|2603.91|2589.11|2604.65|2589.85|2604.9|2590.1|2603.64|2588.84|24
1737526890000|2025-01-22 06:21:30|2604.55|2589.75|2605.05|2590.25|2605.25|2590.45|2603.6|2588.8|16
1737526900000|2025-01-22 06:21:40|2605.3|2590.5|2605.4|2590.6|2605.45|2590.65|2605.05|2590.25|11
1737526910000|2025-01-22 06:21:50|2605.45|2590.65|2604.92|2590.12|2605.45|2590.65|2604.75|2589.95|16
1737526920000|2025-01-22 06:22:00|2604.86|2590.06|2606.1|2591.3|2606.1|2591.3|2604.65|2589.85|21
1737526930000|2025-01-22 06:22:10|2606.07|2591.27|2606.7|2591.9|2606.75|2591.95|2605.5|2590.7|29
1737526940000|2025-01-22 06:22:20|2606.65|2591.85|2604.03|2589.23|2606.7|2591.9|2603.4|2588.6|20
1737526950000|2025-01-22 06:22:30|2603.99|2589.19|2603.65|2588.85|2603.99|2589.19|2603.57|2588.77|16
1737526960000|2025-01-22 06:22:40|2603.75|2588.95|2603.55|2588.75|2603.9|2589.1|2602.81|2588.01|21
1737526970000|2025-01-22 06:22:50|2603.6|2588.8|2603.75|2588.95|2603.75|2588.95|2603.3|2588.5|23
1737526980000|2025-01-22 06:23:00|2603.55|2588.75|2602.95|2588.15|2603.7|2588.9|2602.9|2588.1|25
1737526990000|2025-01-22 06:23:10|2603.16|2588.36|2603.75|2588.95|2603.85|2589.05|2602.95|2588.15|14
1737527000000|2025-01-22 06:23:20|2603.8|2589|2603.9|2589.1|2604.05|2589.25|2603.8|2589|3
1737527010000|2025-01-22 06:23:30|2603.8|2589|2603.8|2589|2603.8|2589|2603.8|2589|1
1737527020000|2025-01-22 06:23:40|2603.9|2589.1|2602.65|2587.85|2603.9|2589.1|2602.65|2587.85|8
1737527030000|2025-01-22 06:23:50|2602.6|2587.8|2602.57|2587.77|2603.05|2588.25|2602.56|2587.76|20
1737527040000|2025-01-22 06:24:00|2602.75|2587.95|2603.1|2588.3|2603.3|2588.5|2602.5|2587.7|23
1737527050000|2025-01-22 06:24:10|2603.15|2588.35|2603.09|2588.29|2603.16|2588.36|2602.9|2588.1|24
1737527060000|2025-01-22 06:24:20|2603.02|2588.22|2602.85|2588.05|2603.1|2588.3|2602.8|2588|12
1737527070000|2025-01-22 06:24:30|2602.8|2588|2602.7|2587.9|2602.9|2588.1|2602.55|2587.75|18
1737527080000|2025-01-22 06:24:40|2602.75|2587.95|2601.65|2586.85|2602.75|2587.95|2601.65|2586.85|21
1737527090000|2025-01-22 06:24:50|2601.75|2586.95|2600.9|2586.1|2601.9|2587.1|2600.9|2586.1|6
1737527100000|2025-01-22 06:25:00|2600.95|2586.15|2603.31|2588.51|2603.31|2588.51|2600.95|2586.15|11
1737527110000|2025-01-22 06:25:10|2603.85|2589.05|2603.66|2588.86|2604.05|2589.25|2603.5|2588.7|21
1737527120000|2025-01-22 06:25:20|2603.6|2588.8|2603.55|2588.75|2603.68|2588.88|2603.48|2588.68|17
1737527130000|2025-01-22 06:25:30|2604.82|2590.02|2604.6|2589.8|2606|2591.2|2604.48|2589.68|21
1737527140000|2025-01-22 06:25:40|2604.75|2589.95|2604.45|2589.65|2605.03|2590.23|2604.42|2589.62|18
1737527150000|2025-01-22 06:25:50|2604.55|2589.75|2604.47|2589.67|2605.1|2590.3|2604.47|2589.67|14
1737527160000|2025-01-22 06:26:00|2604.4|2589.6|2602.75|2587.95|2604.67|2589.87|2602.56|2587.76|25
1737527170000|2025-01-22 06:26:10|2602.8|2588|2599.91|2585.11|2602.8|2588|2599.91|2585.11|28
1737527180000|2025-01-22 06:26:20|2600.15|2585.35|2600.75|2585.95|2600.75|2585.95|2599.6|2584.8|26
1737527190000|2025-01-22 06:26:30|2600.6|2585.8|2599.77|2584.97|2600.75|2585.95|2599.4|2584.6|21
1737527200000|2025-01-22 06:26:40|2599.86|2585.06|2596.28|2581.48|2599.86|2585.06|2596.01|2581.21|36
1737527210000|2025-01-22 06:26:50|2596.25|2581.45|2594.89|2580.09|2596.44|2581.64|2594.89|2580.09|23
1737527220000|2025-01-22 06:27:00|2594.93|2580.13|2595.9|2581.1|2595.9|2581.1|2594.89|2580.09|23
1737527230000|2025-01-22 06:27:10|2595.85|2581.05|2593.55|2578.75|2595.9|2581.1|2593.55|2578.75|32
1737527240000|2025-01-22 06:27:20|2592.9|2578.1|2593.21|2578.41|2593.45|2578.65|2591.85|2577.05|28
1737527250000|2025-01-22 06:27:30|2593.2|2578.4|2592.5|2577.7|2595.1|2580.3|2592.5|2577.7|30
1737527260000|2025-01-22 06:27:40|2592.9|2578.1|2593.2|2578.4|2593.9|2579.1|2592.6|2577.8|30
1737527270000|2025-01-22 06:27:50|2593.7|2578.9|2595.8|2581|2595.85|2581.05|2593.7|2578.9|27
1737527280000|2025-01-22 06:28:00|2595.85|2581.05|2596.08|2581.28|2596.8|2582|2595.2|2580.4|29
1737527290000|2025-01-22 06:28:10|2596.55|2581.75|2594.85|2580.05|2597.2|2582.4|2594.75|2579.95|28
1737527300000|2025-01-22 06:28:20|2594.9|2580.1|2593.58|2578.78|2594.9|2580.1|2593.58|2578.78|18
1737527310000|2025-01-22 06:28:30|2593.64|2578.84|2594.5|2579.7|2594.9|2580.1|2593.53|2578.73|22
1737527320000|2025-01-22 06:28:40|2594.45|2579.65|2593.87|2579.07|2594.45|2579.65|2593.73|2578.93|23
1737527330000|2025-01-22 06:28:50|2593.85|2579.05|2595.35|2580.55|2595.35|2580.55|2593.55|2578.75|26
1737527340000|2025-01-22 06:29:00|2595.65|2580.85|2595.95|2581.15|2596.05|2581.25|2595.3|2580.5|30
1737527350000|2025-01-22 06:29:10|2595.6|2580.8|2595.98|2581.18|2596.05|2581.25|2595.55|2580.75|25
1737527360000|2025-01-22 06:29:20|2596|2581.2|2595.9|2581.1|2596.45|2581.65|2595.65|2580.85|24
1737527370000|2025-01-22 06:29:30|2596.01|2581.21|2595.15|2580.35|2596.1|2581.3|2595.05|2580.25|27
1737527380000|2025-01-22 06:29:40|2595.2|2580.4|2596.75|2581.95|2596.9|2582.1|2595.1|2580.3|21
1737527390000|2025-01-22 06:29:50|2596.8|2582|2595.81|2581.01|2597.15|2582.35|2595.8|2581|29
1737527400000|2025-01-22 06:30:00|2595.84|2581.04|2597.9|2583.1|2597.9|2583.1|2595.7|2580.9|30
1737527410000|2025-01-22 06:30:10|2597.88|2583.08|2596.5|2581.7|2598.07|2583.27|2595.92|2581.12|34
1737527420000|2025-01-22 06:30:20|2596.45|2581.65|2596.9|2582.1|2596.9|2582.1|2595.9|2581.1|11
1737527430000|2025-01-22 06:30:30|2596.88|2582.08|2596.65|2581.85|2597.6|2582.8|2596.65|2581.85|7
1737527440000|2025-01-22 06:30:40|2596.66|2581.86|2596.55|2581.75|2597.85|2583.05|2596.49|2581.69|26
1737527450000|2025-01-22 06:30:50|2596.4|2581.6|2596.8|2582|2596.9|2582.1|2596.07|2581.27|18
1737527460000|2025-01-22 06:31:00|2596.85|2582.05|2597.55|2582.75|2597.8|2583|2596.85|2582.05|16
1737527470000|2025-01-22 06:31:10|2597.5|2582.7|2600.15|2585.35|2600.65|2585.85|2596.99|2582.19|25
1737527480000|2025-01-22 06:31:20|2600.5|2585.7|2598.65|2583.85|2600.6|2585.8|2598.5|2583.7|22
1737527490000|2025-01-22 06:31:30|2598.53|2583.73|2597.11|2582.31|2598.53|2583.73|2595.6|2580.8|27
1737527500000|2025-01-22 06:31:40|2597.6|2582.8|2595.84|2581.04|2597.6|2582.8|2595.75|2580.95|24
1737527510000|2025-01-22 06:31:50|2595.93|2581.13|2595.85|2581.05|2595.93|2581.13|2594.49|2579.69|28
1737527520000|2025-01-22 06:32:00|2595.8|2581|2594.75|2579.95|2595.9|2581.1|2594.75|2579.95|33
1737527530000|2025-01-22 06:32:10|2594.65|2579.85|2593.59|2578.79|2595.3|2580.5|2593.59|2578.79|33
1737527540000|2025-01-22 06:32:20|2593.55|2578.75|2594.07|2579.27|2594.2|2579.4|2593.55|2578.75|28
1737527550000|2025-01-22 06:32:30|2594.03|2579.23|2595.21|2580.41|2595.21|2580.41|2593.65|2578.85|21
1737527560000|2025-01-22 06:32:40|2595.27|2580.47|2595.17|2580.37|2595.8|2581|2595.02|2580.22|26
1737527570000|2025-01-22 06:32:50|2595.05|2580.25|2595.65|2580.85|2595.8|2581|2594.33|2579.53|17
1737527580000|2025-01-22 06:33:00|2595.7|2580.9|2597.8|2583|2597.8|2583|2595.7|2580.9|28
1737527590000|2025-01-22 06:33:10|2597.65|2582.85|2599.1|2584.3|2599.1|2584.3|2597|2582.2|18
1737527600000|2025-01-22 06:33:20|2599.15|2584.35|2598.73|2583.93|2599.15|2584.35|2598.4|2583.6|18
1737527610000|2025-01-22 06:33:30|2598.75|2583.95|2600.65|2585.85|2600.65|2585.85|2598.75|2583.95|14
1737527620000|2025-01-22 06:33:40|2600.95|2586.15|2601.55|2586.75|2601.55|2586.75|2600.95|2586.15|4
1737527630000|2025-01-22 06:33:50|2601.4|2586.6|2600.97|2586.17|2601.44|2586.64|2600.73|2585.93|11
1737527640000|2025-01-22 06:34:00|2600.83|2586.03|2599.69|2584.89|2601|2586.2|2599.69|2584.89|26
1737527650000|2025-01-22 06:34:10|2599.35|2584.55|2600.07|2585.27|2600.77|2585.97|2598.75|2583.95|27
1737527660000|2025-01-22 06:34:20|2599.96|2585.16|2600.08|2585.28|2600.08|2585.28|2599.5|2584.7|19
1737527670000|2025-01-22 06:34:30|2600.07|2585.27|2599.85|2585.05|2600.5|2585.7|2599.6|2584.8|14
1737527680000|2025-01-22 06:34:40|2599.8|2585|2600.96|2586.16|2601.05|2586.25|2599.35|2584.55|17
1737527690000|2025-01-22 06:34:50|2600.99|2586.19|2599.14|2584.34|2601|2586.2|2598.55|2583.75|29
1737527700000|2025-01-22 06:35:00|2599.2|2584.4|2597.03|2582.23|2599.2|2584.4|2596.85|2582.05|27
1737527710000|2025-01-22 06:35:10|2597.1|2582.3|2595.85|2581.05|2597.1|2582.3|2594.9|2580.1|30
1737527720000|2025-01-22 06:35:20|2595.9|2581.1|2596.12|2581.32|2597.05|2582.25|2595.9|2581.1|22
1737527730000|2025-01-22 06:35:30|2596.11|2581.31|2594.83|2580.03|2596.15|2581.35|2594.7|2579.9|29
1737527740000|2025-01-22 06:35:40|2594.73|2579.93|2594.1|2579.3|2594.75|2579.95|2593.73|2578.93|26
1737527750000|2025-01-22 06:35:50|2594.15|2579.35|2596.15|2581.35|2596.15|2581.35|2594.15|2579.35|30
1737527760000|2025-01-22 06:36:00|2596.18|2581.38|2596.68|2581.88|2597.9|2583.1|2596.18|2581.38|24
1737527770000|2025-01-22 06:36:10|2596.64|2581.84|2596.7|2581.9|2597.2|2582.4|2596.64|2581.84|19
1737527780000|2025-01-22 06:36:20|2596.74|2581.94|2597.64|2582.84|2597.9|2583.1|2596.74|2581.94|23
1737527790000|2025-01-22 06:36:30|2597.65|2582.85|2598.13|2583.33|2598.15|2583.35|2597.61|2582.81|22
1737527800000|2025-01-22 06:36:40|2598.15|2583.35|2597.9|2583.1|2598.9|2584.1|2597.9|2583.1|12
1737527810000|2025-01-22 06:36:50|2597.7|2582.9|2596.7|2581.9|2597.75|2582.95|2596.7|2581.9|6
1737527820000|2025-01-22 06:37:00|2596.75|2581.95|2597.2|2582.4|2597.8|2583|2596.75|2581.95|18
1737527830000|2025-01-22 06:37:10|2597.14|2582.34|2597.5|2582.7|2597.8|2583|2597.14|2582.34|15
1737527840000|2025-01-22 06:37:20|2597.45|2582.65|2596.12|2581.32|2597.45|2582.65|2596.03|2581.23|24
1737527850000|2025-01-22 06:37:30|2596.18|2581.38|2595.6|2580.8|2596.92|2582.12|2595.6|2580.8|25
1737527860000|2025-01-22 06:37:40|2595.66|2580.86|2595.16|2580.36|2595.85|2581.05|2595.13|2580.33|14
1737527870000|2025-01-22 06:37:50|2595.13|2580.33|2597|2582.2|2597|2582.2|2595.05|2580.25|26
1737527880000|2025-01-22 06:38:00|2596.8|2582|2595.9|2581.1|2596.9|2582.1|2595.64|2580.84|23
1737527890000|2025-01-22 06:38:10|2596.15|2581.35|2596|2581.2|2596.9|2582.1|2595.75|2580.95|30
1737527900000|2025-01-22 06:38:20|2595.9|2581.1|2596.08|2581.28|2596.08|2581.28|2595.15|2580.35|16
1737527910000|2025-01-22 06:38:30|2595.95|2581.15|2597.15|2582.35|2597.15|2582.35|2595.9|2581.1|13
1737527920000|2025-01-22 06:38:40|2597.1|2582.3|2599.3|2584.5|2599.3|2584.5|2597.1|2582.3|24
1737527930000|2025-01-22 06:38:50|2599.7|2584.9|2598.71|2583.91|2599.7|2584.9|2598.65|2583.85|20
1737527940000|2025-01-22 06:39:00|2598.65|2583.85|2600.05|2585.25|2600.05|2585.25|2598.65|2583.85|22
1737527950000|2025-01-22 06:39:10|2600.25|2585.45|2599.95|2585.15|2600.9|2586.1|2599.9|2585.1|21
1737527960000|2025-01-22 06:39:20|2599.93|2585.13|2599.55|2584.75|2599.93|2585.13|2598.55|2583.75|31
1737527970000|2025-01-22 06:39:30|2599.9|2585.1|2599.67|2584.87|2600.2|2585.4|2599.42|2584.62|25
1737527980000|2025-01-22 06:39:40|2599.68|2584.88|2598.76|2583.96|2599.68|2584.88|2598.76|2583.96|17
1737527990000|2025-01-22 06:39:50|2598.71|2583.91|2598.08|2583.28|2598.71|2583.91|2597.65|2582.85|20
1737528000000|2025-01-22 06:40:00|2598.1|2583.3|2598.9|2584.1|2600.2|2585.4|2598.05|2583.25|22
1737528010000|2025-01-22 06:40:10|2598.95|2584.15|2598.19|2583.39|2598.95|2584.15|2597.9|2583.1|14
1737528020000|2025-01-22 06:40:20|2598.25|2583.45|2599.07|2584.27|2599.9|2585.1|2598.25|2583.45|26
1737528030000|2025-01-22 06:40:30|2599.13|2584.33|2597.1|2582.3|2599.16|2584.36|2596.6|2581.8|28
1737528040000|2025-01-22 06:40:40|2596.9|2582.1|2597.05|2582.25|2597.2|2582.4|2596.85|2582.05|14
1737528050000|2025-01-22 06:40:50|2597.07|2582.27|2596.1|2581.3|2597.25|2582.45|2596.1|2581.3|19
1737528060000|2025-01-22 06:41:00|2596.05|2581.25|2595.11|2580.31|2596.16|2581.36|2595.11|2580.31|18
1737528070000|2025-01-22 06:41:10|2595.06|2580.26|2595.2|2580.4|2595.2|2580.4|2594.5|2579.7|17
1737528080000|2025-01-22 06:41:20|2595.18|2580.38|2595.69|2580.89|2596.3|2581.5|2595.14|2580.34|27
1737528090000|2025-01-22 06:41:30|2595.63|2580.83|2596|2581.2|2596.14|2581.34|2595.6|2580.8|17
1737528100000|2025-01-22 06:41:40|2596.03|2581.23|2595.93|2581.13|2596.21|2581.41|2595.7|2580.9|15
1737528110000|2025-01-22 06:41:50|2595.8|2581|2596.9|2582.1|2596.9|2582.1|2595.7|2580.9|18
1737528120000|2025-01-22 06:42:00|2597.1|2582.3|2596.1|2581.3|2597.15|2582.35|2595.8|2581|26
1737528130000|2025-01-22 06:42:10|2596.25|2581.45|2596.05|2581.25|2596.65|2581.85|2595.65|2580.85|8
1737528140000|2025-01-22 06:42:20|2596.15|2581.35|2595.53|2580.73|2596.19|2581.39|2595.53|2580.73|16
1737528150000|2025-01-22 06:42:30|2595.3|2580.5|2595.85|2581.05|2595.85|2581.05|2594.64|2579.84|20
1737528160000|2025-01-22 06:42:40|2595.8|2581|2595.72|2580.92|2595.85|2581.05|2595.7|2580.9|8
1737528170000|2025-01-22 06:42:50|2595.59|2580.79|2595.9|2581.1|2596.12|2581.32|2595.5|2580.7|24
1737528180000|2025-01-22 06:43:00|2595.95|2581.15|2596.35|2581.55|2596.65|2581.85|2595.95|2581.15|18
1737528190000|2025-01-22 06:43:10|2596.5|2581.7|2597.77|2582.97|2597.77|2582.97|2596.45|2581.65|25
1737528200000|2025-01-22 06:43:20|2597.67|2582.87|2597|2582.2|2597.85|2583.05|2596.95|2582.15|12
1737528210000|2025-01-22 06:43:30|2597.1|2582.3|2599.08|2584.28|2599.08|2584.28|2597.1|2582.3|11
1737528220000|2025-01-22 06:43:40|2598.95|2584.15|2598.17|2583.37|2599.2|2584.4|2597.9|2583.1|14
1737528230000|2025-01-22 06:43:50|2598.15|2583.35|2599.14|2584.34|2599.14|2584.34|2598.15|2583.35|10
1737528240000|2025-01-22 06:44:00|2599.15|2584.35|2599.79|2584.99|2599.9|2585.1|2599.13|2584.33|23
1737528250000|2025-01-22 06:44:10|2599.9|2585.1|2599.17|2584.37|2599.9|2585.1|2598.7|2583.9|20
1737528260000|2025-01-22 06:44:20|2599.25|2584.45|2600|2585.2|2600.05|2585.25|2599.25|2584.45|13
1737528270000|2025-01-22 06:44:30|2600.1|2585.3|2601.19|2586.39|2601.19|2586.39|2599.95|2585.15|7
1737528280000|2025-01-22 06:44:40|2601.25|2586.45|2600.85|2586.05|2601.9|2587.1|2600.85|2586.05|13
1737528290000|2025-01-22 06:44:50|2601.1|2586.3|2600.9|2586.1|2601.18|2586.38|2600.85|2586.05|22
1737528300000|2025-01-22 06:45:00|2600.85|2586.05|2600.95|2586.15|2601.35|2586.55|2600.6|2585.8|19
1737528310000|2025-01-22 06:45:10|2601.2|2586.4|2602|2587.2|2602.05|2587.25|2601|2586.2|13
1737528320000|2025-01-22 06:45:20|2602.13|2587.33|2602.95|2588.15|2603.2|2588.4|2602|2587.2|27
1737528330000|2025-01-22 06:45:30|2603.2|2588.4|2603.85|2589.05|2603.85|2589.05|2601.12|2586.32|23
1737528340000|2025-01-22 06:45:40|2603.72|2588.92|2602.55|2587.75|2604.2|2589.4|2602.55|2587.75|23
1737528350000|2025-01-22 06:45:50|2602.53|2587.73|2603.77|2588.97|2603.77|2588.97|2601.9|2587.1|21
1737528360000|2025-01-22 06:46:00|2603.79|2588.99|2603.75|2588.95|2604.25|2589.45|2602.9|2588.1|23
1737528370000|2025-01-22 06:46:10|2603.9|2589.1|2604.75|2589.95|2604.9|2590.1|2603.66|2588.86|24
1737528380000|2025-01-22 06:46:20|2604.81|2590.01|2604.64|2589.84|2604.9|2590.1|2604.55|2589.75|10
1737528390000|2025-01-22 06:46:30|2604.6|2589.8|2604.73|2589.93|2604.73|2589.93|2604.6|2589.8|16
1737528400000|2025-01-22 06:46:40|2604.79|2589.99|2604.95|2590.15|2605|2590.2|2604.75|2589.95|14
1737528410000|2025-01-22 06:46:50|2604.9|2590.1|2605.88|2591.08|2605.98|2591.18|2604.9|2590.1|23
1737528420000|2025-01-22 06:47:00|2605.3|2590.5|2604.65|2589.85|2605.75|2590.95|2604.65|2589.85|22
1737528430000|2025-01-22 06:47:10|2603.9|2589.1|2604.75|2589.95|2604.75|2589.95|2603.9|2589.1|10
1737528440000|2025-01-22 06:47:20|2604.55|2589.75|2603.65|2588.85|2604.55|2589.75|2602.87|2588.07|19
1737528450000|2025-01-22 06:47:30|2603.66|2588.86|2604.13|2589.33|2604.85|2590.05|2603.66|2588.86|23
1737528460000|2025-01-22 06:47:40|2604.65|2589.85|2603.78|2588.98|2604.65|2589.85|2603.78|2588.98|24
1737528470000|2025-01-22 06:47:50|2603.8|2589|2603.9|2589.1|2603.9|2589.1|2603.4|2588.6|23
1737528480000|2025-01-22 06:48:00|2603.86|2589.06|2604.55|2589.75|2604.9|2590.1|2603.86|2589.06|20
1737528490000|2025-01-22 06:48:10|2604.5|2589.7|2604.86|2590.06|2604.9|2590.1|2604|2589.2|23
1737528500000|2025-01-22 06:48:20|2604.83|2590.03|2603.25|2588.45|2604.83|2590.03|2603.25|2588.45|30
1737528510000|2025-01-22 06:48:30|2603.3|2588.5|2602.65|2587.85|2603.3|2588.5|2602.4|2587.6|18
1737528520000|2025-01-22 06:48:40|2602.59|2587.79|2602.6|2587.8|2602.67|2587.87|2602.5|2587.7|14
1737528530000|2025-01-22 06:48:50|2602.68|2587.88|2601.98|2587.18|2602.68|2587.88|2601.71|2586.91|17
1737528540000|2025-01-22 06:49:00|2601.99|2587.19|2601.45|2586.65|2602.9|2588.1|2601.45|2586.65|20
1737528550000|2025-01-22 06:49:10|2601.35|2586.55|2601.93|2587.13|2601.93|2587.13|2600.9|2586.1|26
1737528560000|2025-01-22 06:49:20|2602.03|2587.23|2601.35|2586.55|2602.9|2588.1|2601.35|2586.55|25
1737528570000|2025-01-22 06:49:30|2601.3|2586.5|2603.65|2588.85|2603.65|2588.85|2601.3|2586.5|30
1737528580000|2025-01-22 06:49:40|2603.75|2588.95|2603.6|2588.8|2603.9|2589.1|2603.25|2588.45|24
1737528590000|2025-01-22 06:49:50|2603.1|2588.3|2606.9|2592.1|2607.4|2592.6|2602.9|2588.1|22
1737528600000|2025-01-22 06:50:00|2607.11|2592.31|2606.03|2591.23|2607.2|2592.4|2605.9|2591.1|25
1737528610000|2025-01-22 06:50:10|2606.15|2591.35|2607.05|2592.25|2607.05|2592.25|2605.95|2591.15|21
1737528620000|2025-01-22 06:50:20|2606.98|2592.18|2606.2|2591.4|2606.98|2592.18|2606.2|2591.4|10
1737528630000|2025-01-22 06:50:30|2605.65|2590.85|2606.7|2591.9|2607.65|2592.85|2605.6|2590.8|22
1737528640000|2025-01-22 06:50:40|2606.55|2591.75|2606.65|2591.85|2606.85|2592.05|2606.55|2591.75|14
1737528650000|2025-01-22 06:50:50|2606.6|2591.8|2607|2592.2|2607|2592.2|2606.5|2591.7|17
1737528660000|2025-01-22 06:51:00|2607.12|2592.32|2607.3|2592.5|2607.4|2592.6|2606.9|2592.1|30
1737528670000|2025-01-22 06:51:10|2607.05|2592.25|2609.2|2594.4|2609.55|2594.75|2607.05|2592.25|20
1737528680000|2025-01-22 06:51:20|2609.15|2594.35|2609.35|2594.55|2609.4|2594.6|2608.9|2594.1|18
1737528690000|2025-01-22 06:51:30|2609.1|2594.3|2609.6|2594.8|2609.6|2594.8|2608.88|2594.08|7
1737528700000|2025-01-22 06:51:40|2609.9|2595.1|2609.64|2594.84|2610.95|2596.15|2608.9|2594.1|25
1737528710000|2025-01-22 06:51:50|2609.61|2594.81|2607.75|2592.95|2609.61|2594.81|2607.75|2592.95|14
1737528720000|2025-01-22 06:52:00|2607.77|2592.97|2608.85|2594.05|2609.1|2594.3|2607.75|2592.95|29
1737528730000|2025-01-22 06:52:10|2608.8|2594|2608.77|2593.97|2608.81|2594.01|2608.55|2593.75|24
1737528740000|2025-01-22 06:52:20|2608.67|2593.87|2607.37|2592.57|2608.78|2593.98|2607.19|2592.39|21
1737528750000|2025-01-22 06:52:30|2607.41|2592.61|2606.61|2591.81|2607.41|2592.61|2606.58|2591.78|16
1737528760000|2025-01-22 06:52:40|2606.56|2591.76|2606.6|2591.8|2606.61|2591.81|2606.51|2591.71|16
1737528770000|2025-01-22 06:52:50|2606.59|2591.79|2607.8|2593|2608.3|2593.5|2606.54|2591.74|26
1737528780000|2025-01-22 06:53:00|2607.82|2593.02|2607.95|2593.15|2608.85|2594.05|2607.76|2592.96|22
1737528790000|2025-01-22 06:53:10|2607.9|2593.1|2608.81|2594.01|2608.9|2594.1|2607.9|2593.1|20
1737528800000|2025-01-22 06:53:20|2608.78|2593.98|2608.85|2594.05|2609.9|2595.1|2608.78|2593.98|20
1737528810000|2025-01-22 06:53:30|2608.8|2594|2608.9|2594.1|2609.3|2594.5|2608.8|2594|18
1737528820000|2025-01-22 06:53:40|2608.95|2594.15|2608.75|2593.95|2609.5|2594.7|2608.75|2593.95|19
1737528830000|2025-01-22 06:53:50|2608.85|2594.05|2607.85|2593.05|2608.9|2594.1|2607.8|2593|13
1737528840000|2025-01-22 06:54:00|2607.82|2593.02|2608.16|2593.36|2608.2|2593.4|2607.6|2592.8|15
1737528850000|2025-01-22 06:54:10|2608.1|2593.3|2608.82|2594.02|2608.9|2594.1|2607.9|2593.1|23
1737528860000|2025-01-22 06:54:20|2608.87|2594.07|2609.74|2594.94|2609.74|2594.94|2608.87|2594.07|27
1737528870000|2025-01-22 06:54:30|2609.78|2594.98|2609.82|2595.02|2609.87|2595.07|2609.72|2594.92|16
1737528880000|2025-01-22 06:54:40|2609.9|2595.1|2611.77|2596.97|2611.9|2597.1|2609.9|2595.1|24
1737528890000|2025-01-22 06:54:50|2611.75|2596.95|2610.87|2596.07|2611.75|2596.95|2610.81|2596.01|21
1737528900000|2025-01-22 06:55:00|2610.88|2596.08|2611.69|2596.89|2611.9|2597.1|2610.81|2596.01|26
1737528910000|2025-01-22 06:55:10|2611.65|2596.85|2610.95|2596.15|2611.75|2596.95|2610.75|2595.95|17
1737528920000|2025-01-22 06:55:20|2610.65|2595.85|2609.88|2595.08|2610.71|2595.91|2609.05|2594.25|23
1737528930000|2025-01-22 06:55:30|2610.4|2595.6|2612.09|2597.29|2612.09|2597.29|2610.4|2595.6|28
1737528940000|2025-01-22 06:55:40|2612.15|2597.35|2611.64|2596.84|2612.35|2597.55|2611.64|2596.84|10
1737528950000|2025-01-22 06:55:50|2611.6|2596.8|2610.65|2595.85|2611.64|2596.84|2610.65|2595.85|28
1737528960000|2025-01-22 06:56:00|2610.45|2595.65|2610.1|2595.3|2610.5|2595.7|2609.82|2595.02|23
1737528970000|2025-01-22 06:56:10|2610.13|2595.33|2610.66|2595.86|2610.9|2596.1|2609.83|2595.03|26
1737528980000|2025-01-22 06:56:20|2610.64|2595.84|2609.1|2594.3|2610.68|2595.88|2608.83|2594.03|21
1737528990000|2025-01-22 06:56:30|2609|2594.2|2608.86|2594.06|2609.1|2594.3|2608.77|2593.97|17
1737529000000|2025-01-22 06:56:40|2608.88|2594.08|2608.67|2593.87|2608.88|2594.08|2608.59|2593.79|13
1737529010000|2025-01-22 06:56:50|2608.68|2593.88|2607.9|2593.1|2608.68|2593.88|2607.9|2593.1|7
1737529020000|2025-01-22 06:57:00|2607.65|2592.85|2606.81|2592.01|2607.65|2592.85|2606.72|2591.92|9
1737529030000|2025-01-22 06:57:10|2606.83|2592.03|2606.81|2592.01|2607.25|2592.45|2606.75|2591.95|26
1737529040000|2025-01-22 06:57:20|2606.77|2591.97|2606.65|2591.85|2606.81|2592.01|2606.65|2591.85|16
1737529050000|2025-01-22 06:57:30|2605.85|2591.05|2606.9|2592.1|2606.9|2592.1|2605.85|2591.05|23
1737529060000|2025-01-22 06:57:40|2606.65|2591.85|2606.45|2591.65|2606.9|2592.1|2605.9|2591.1|13
1737529070000|2025-01-22 06:57:50|2606.29|2591.49|2606.69|2591.89|2606.69|2591.89|2606.2|2591.4|13
1737529080000|2025-01-22 06:58:00|2606.73|2591.93|2607.66|2592.86|2607.9|2593.1|2606.73|2591.93|15
1737529090000|2025-01-22 06:58:10|2607.56|2592.76|2607.03|2592.23|2607.56|2592.76|2606.9|2592.1|17
1737529100000|2025-01-22 06:58:20|2607.2|2592.4|2608.64|2593.84|2608.9|2594.1|2607.2|2592.4|16
1737529110000|2025-01-22 06:58:30|2608.63|2593.83|2608.18|2593.38|2608.63|2593.83|2608|2593.2|23
1737529120000|2025-01-22 06:58:40|2608.15|2593.35|2609.03|2594.23|2609.07|2594.27|2608.15|2593.35|16
1737529130000|2025-01-22 06:58:50|2609.01|2594.21|2608.2|2593.4|2609.25|2594.45|2607.9|2593.1|29
1737529140000|2025-01-22 06:59:00|2608.03|2593.23|2609.78|2594.98|2610.25|2595.45|2607.95|2593.15|23
1737529150000|2025-01-22 06:59:10|2609.8|2595|2608.66|2593.86|2609.81|2595.01|2608.55|2593.75|29
1737529160000|2025-01-22 06:59:20|2608.81|2594.01|2609.15|2594.35|2609.25|2594.45|2608.81|2594.01|19
1737529170000|2025-01-22 06:59:30|2609.19|2594.39|2609.6|2594.8|2610.11|2595.31|2609.15|2594.35|20
1737529180000|2025-01-22 06:59:40|2609.85|2595.05|2609.15|2594.35|2609.93|2595.13|2608.7|2593.9|20
1737529190000|2025-01-22 06:59:50|2609.05|2594.25|2608.88|2594.08|2609.11|2594.31|2608.86|2594.06|13
1737529200000|2025-01-22 07:00:00|2608.86|2594.06|2607.9|2593.1|2609.9|2595.1|2607.9|2593.1|26
1737529210000|2025-01-22 07:00:10|2607.95|2593.15|2608.9|2594.1|2608.9|2594.1|2607.9|2593.1|5
1737529220000|2025-01-22 07:00:20|2608.6|2593.8|2609.03|2594.23|2609.25|2594.45|2608.1|2593.3|24
1737529230000|2025-01-22 07:00:30|2608.99|2594.19|2609.51|2594.71|2610.25|2595.45|2608.6|2593.8|22
1737529240000|2025-01-22 07:00:40|2609.66|2594.86|2608.05|2593.25|2609.66|2594.86|2608.05|2593.25|20
1737529250000|2025-01-22 07:00:50|2607.9|2593.1|2608.15|2593.35|2608.88|2594.08|2607.9|2593.1|31
1737529260000|2025-01-22 07:01:00|2608.4|2593.6|2608.15|2593.35|2609.3|2594.5|2607.07|2592.27|34
1737529270000|2025-01-22 07:01:10|2608.45|2593.65|2606.78|2591.98|2608.45|2593.65|2606.78|2591.98|20
1737529280000|2025-01-22 07:01:20|2606.79|2591.99|2606.8|2592|2606.8|2592|2606.7|2591.9|8
1737529290000|2025-01-22 07:01:30|2606.9|2592.1|2606.77|2591.97|2606.9|2592.1|2606.6|2591.8|13
1737529300000|2025-01-22 07:01:40|2606.79|2591.99|2608.4|2593.6|2608.75|2593.95|2606.79|2591.99|11
1737529310000|2025-01-22 07:01:50|2608.6|2593.8|2608.9|2594.1|2608.95|2594.15|2607.9|2593.1|22
1737529320000|2025-01-22 07:02:00|2608.71|2593.91|2606.99|2592.19|2608.71|2593.91|2606.4|2591.6|20
1737529330000|2025-01-22 07:02:10|2606.96|2592.16|2606.05|2591.25|2606.96|2592.16|2605.78|2590.98|28
1737529340000|2025-01-22 07:02:20|2606.03|2591.23|2605.9|2591.1|2606.03|2591.23|2605.75|2590.95|22
1737529350000|2025-01-22 07:02:30|2605.5|2590.7|2605.53|2590.73|2605.93|2591.13|2604.75|2589.95|30
1737529360000|2025-01-22 07:02:40|2605.59|2590.79|2605.72|2590.92|2605.93|2591.13|2605.55|2590.75|21
1737529370000|2025-01-22 07:02:50|2605.73|2590.93|2605.71|2590.91|2605.95|2591.15|2605.65|2590.85|19
1737529380000|2025-01-22 07:03:00|2605.69|2590.89|2604.9|2590.1|2605.95|2591.15|2604.83|2590.03|16
1737529390000|2025-01-22 07:03:10|2604.8|2590|2605.6|2590.8|2605.6|2590.8|2604.8|2590|13
1737529400000|2025-01-22 07:03:20|2605.75|2590.95|2604.85|2590.05|2605.95|2591.15|2604.8|2590|9
1737529410000|2025-01-22 07:03:30|2604.9|2590.1|2605.35|2590.55|2605.9|2591.1|2604.9|2590.1|9
1737529420000|2025-01-22 07:03:40|2605.5|2590.7|2607.15|2592.35|2607.15|2592.35|2605.3|2590.5|19
1737529430000|2025-01-22 07:03:50|2607.25|2592.45|2607.03|2592.23|2607.25|2592.45|2605.95|2591.15|22
1737529440000|2025-01-22 07:04:00|2607.05|2592.25|2604.7|2589.9|2607.05|2592.25|2604.6|2589.8|21
1737529450000|2025-01-22 07:04:10|2604.65|2589.85|2602.9|2588.1|2604.9|2590.1|2602.9|2588.1|29
1737529460000|2025-01-22 07:04:20|2602.65|2587.85|2601.61|2586.81|2602.65|2587.85|2601.61|2586.81|11
1737529470000|2025-01-22 07:04:30|2601.35|2586.55|2599|2584.2|2601.35|2586.55|2598.9|2584.1|21
1737529480000|2025-01-22 07:04:40|2599.1|2584.3|2599.9|2585.1|2600.24|2585.44|2599|2584.2|20
1737529490000|2025-01-22 07:04:50|2599.75|2584.95|2600.3|2585.5|2600.3|2585.5|2599.7|2584.9|24
1737529500000|2025-01-22 07:05:00|2600.18|2585.38|2601.13|2586.33|2601.15|2586.35|2600.18|2585.38|25
1737529510000|2025-01-22 07:05:10|2601.1|2586.3|2600.81|2586.01|2601.12|2586.32|2600.65|2585.85|23
1737529520000|2025-01-22 07:05:20|2600.82|2586.02|2601.74|2586.94|2601.85|2587.05|2600.82|2586.02|17
1737529530000|2025-01-22 07:05:30|2601.69|2586.89|2601.79|2586.99|2602.3|2587.5|2601.64|2586.84|13
1737529540000|2025-01-22 07:05:40|2601.74|2586.94|2602.9|2588.1|2603.05|2588.25|2601.7|2586.9|13
1737529550000|2025-01-22 07:05:50|2603.05|2588.25|2602.9|2588.1|2603.05|2588.25|2602.65|2587.85|15
1737529560000|2025-01-22 07:06:00|2602.78|2587.98|2601.15|2586.35|2602.78|2587.98|2600.85|2586.05|21
1737529570000|2025-01-22 07:06:10|2601.22|2586.42|2602.15|2587.35|2602.21|2587.41|2601.17|2586.37|29
1737529580000|2025-01-22 07:06:20|2602.16|2587.36|2602.08|2587.28|2602.25|2587.45|2601.95|2587.15|19
1737529590000|2025-01-22 07:06:30|2601.95|2587.15|2599.9|2585.1|2601.95|2587.15|2599.64|2584.84|22
1737529600000|2025-01-22 07:06:40|2600.15|2585.35|2600.6|2585.8|2600.65|2585.85|2600.15|2585.35|5
1737529610000|2025-01-22 07:06:50|2600.7|2585.9|2600.7|2585.9|2600.7|2585.9|2600.7|2585.9|1
1737529620000|2025-01-22 07:07:00|2600.65|2585.85|2600.19|2585.39|2601.25|2586.45|2600.12|2585.32|23
1737529630000|2025-01-22 07:07:10|2600.18|2585.38|2600.11|2585.31|2600.18|2585.38|2599.85|2585.05|14
1737529640000|2025-01-22 07:07:20|2600.14|2585.34|2600.98|2586.18|2601.05|2586.25|2600.14|2585.34|8
1737529650000|2025-01-22 07:07:30|2601.03|2586.23|2601.2|2586.4|2601.6|2586.8|2601|2586.2|7
1737529660000|2025-01-22 07:07:40|2601.1|2586.3|2601.2|2586.4|2601.85|2587.05|2601.1|2586.3|21
1737529670000|2025-01-22 07:07:50|2601.75|2586.95|2601.64|2586.84|2601.75|2586.95|2601.5|2586.7|13
1737529680000|2025-01-22 07:08:00|2601.71|2586.91|2601.76|2586.96|2601.9|2587.1|2601.6|2586.8|14
1737529690000|2025-01-22 07:08:10|2601.75|2586.95|2602.01|2587.21|2602.1|2587.3|2600.62|2585.82|19
1737529700000|2025-01-22 07:08:20|2602.1|2587.3|2602.07|2587.27|2602.1|2587.3|2601.6|2586.8|15
1737529710000|2025-01-22 07:08:30|2601.94|2587.14|2602.14|2587.34|2602.2|2587.4|2601.8|2587|8
1737529720000|2025-01-22 07:08:40|2602.2|2587.4|2603.13|2588.33|2603.2|2588.4|2602.2|2587.4|12
1737529730000|2025-01-22 07:08:50|2603.11|2588.31|2603.11|2588.31|2603.15|2588.35|2603.03|2588.23|11
1737529740000|2025-01-22 07:09:00|2603.15|2588.35|2602.18|2587.38|2603.15|2588.35|2601.35|2586.55|20
1737529750000|2025-01-22 07:09:10|2602.14|2587.34|2602.85|2588.05|2602.9|2588.1|2601.65|2586.85|20
1737529760000|2025-01-22 07:09:20|2602.75|2587.95|2602.66|2587.86|2602.8|2588|2602.6|2587.8|13
1737529770000|2025-01-22 07:09:30|2602.69|2587.89|2602.69|2587.89|2602.69|2587.89|2602.65|2587.85|3
1737529780000|2025-01-22 07:09:40|2602.93|2588.13|2598.9|2584.1|2602.93|2588.13|2598.9|2584.1|16
1737529790000|2025-01-22 07:09:50|2599.08|2584.28|2599.9|2585.1|2599.9|2585.1|2599.06|2584.26|10
1737529800000|2025-01-22 07:10:00|2599.69|2584.89|2599.9|2585.1|2599.9|2585.1|2599.39|2584.59|6
1737529810000|2025-01-22 07:10:10|2599.85|2585.05|2600.01|2585.21|2600.2|2585.4|2599.85|2585.05|16
1737529820000|2025-01-22 07:10:20|2599.9|2585.1|2600.9|2586.1|2601.05|2586.25|2599.9|2585.1|12
1737529830000|2025-01-22 07:10:30|2600.73|2585.93|2600.75|2585.95|2600.82|2586.02|2600.73|2585.93|6
1737529840000|2025-01-22 07:10:40|2601.15|2586.35|2601.95|2587.15|2602|2587.2|2601.1|2586.3|15
1737529850000|2025-01-22 07:10:50|2602.03|2587.23|2602.58|2587.78|2602.65|2587.85|2602.03|2587.23|8
1737529860000|2025-01-22 07:11:00|2602.64|2587.84|2602.7|2587.9|2602.7|2587.9|2602.63|2587.83|6
1737529870000|2025-01-22 07:11:10|2602.66|2587.86|2602.9|2588.1|2603.03|2588.23|2602.66|2587.86|4
1737529880000|2025-01-22 07:11:20|2603.05|2588.25|2603.7|2588.9|2603.7|2588.9|2603.05|2588.25|5
1737529890000|2025-01-22 07:11:30|2603.65|2588.85|2604.24|2589.44|2604.24|2589.44|2603.65|2588.85|8
1737529900000|2025-01-22 07:11:40|2604.3|2589.5|2604.24|2589.44|2604.3|2589.5|2604.24|2589.44|2
1737529910000|2025-01-22 07:11:50|2604.3|2589.5|2604.74|2589.94|2604.74|2589.94|2604|2589.2|9
1737529920000|2025-01-22 07:12:00|2604.71|2589.91|2604.8|2590|2604.8|2590|2604.68|2589.88|3
1737529930000|2025-01-22 07:12:10|2604.82|2590.02|2605.05|2590.25|2605.25|2590.45|2603.9|2589.1|15
1737529940000|2025-01-22 07:12:20|2605.15|2590.35|2605.1|2590.3|2605.15|2590.35|2604.9|2590.1|6
1737529950000|2025-01-22 07:12:30|2605.25|2590.45|2605.1|2590.3|2605.25|2590.45|2604.9|2590.1|7
1737529960000|2025-01-22 07:12:40|2605.65|2590.85|2604.85|2590.05|2605.65|2590.85|2604.8|2590|13
1737529970000|2025-01-22 07:12:50|2605|2590.2|2604.13|2589.33|2605|2590.2|2603.9|2589.1|13
1737529980000|2025-01-22 07:13:00|2604.06|2589.26|2603.9|2589.1|2604.12|2589.32|2603.9|2589.1|7
1737529990000|2025-01-22 07:13:10|2604.03|2589.23|2603.95|2589.15|2604.3|2589.5|2603.95|2589.15|5
1737530000000|2025-01-22 07:13:20|2604.1|2589.3|2604.05|2589.25|2604.1|2589.3|2603.95|2589.15|3
1737530010000|2025-01-22 07:13:30|2604.18|2589.38|2603.69|2588.89|2604.18|2589.38|2603.64|2588.84|7
1737530020000|2025-01-22 07:13:40|2603.85|2589.05|2603.05|2588.25|2603.85|2589.05|2602.9|2588.1|15
1737530030000|2025-01-22 07:13:50|2603.06|2588.26|2603.17|2588.37|2603.65|2588.85|2602.95|2588.15|13
1737530040000|2025-01-22 07:14:00|2603.67|2588.87|2603.8|2589|2603.9|2589.1|2603.65|2588.85|16
1737530050000|2025-01-22 07:14:10|2603.85|2589.05|2604.13|2589.33|2604.5|2589.7|2603.7|2588.9|16
1737530060000|2025-01-22 07:14:20|2604.15|2589.35|2604.17|2589.37|2604.17|2589.37|2604.13|2589.33|3
1737530070000|2025-01-22 07:14:30|2604.08|2589.28|2602.9|2588.1|2604.25|2589.45|2602.75|2587.95|11
1737530080000|2025-01-22 07:14:40|2603.07|2588.27|2603.05|2588.25|2603.2|2588.4|2602.9|2588.1|8
1737530090000|2025-01-22 07:14:50|2603.14|2588.34|2604.05|2589.25|2604.14|2589.34|2602.9|2588.1|24
1737530100000|2025-01-22 07:15:00|2604.07|2589.27|2603.72|2588.92|2604.15|2589.35|2603.66|2588.86|29
1737530110000|2025-01-22 07:15:10|2603.73|2588.93|2602.65|2587.85|2603.73|2588.93|2602.65|2587.85|14
1737530120000|2025-01-22 07:15:20|2602.69|2587.89|2602.65|2587.85|2602.9|2588.1|2602.65|2587.85|9
1737530130000|2025-01-22 07:15:30|2602.63|2587.83|2600.77|2585.97|2602.63|2587.83|2600.75|2585.95|16
1737530140000|2025-01-22 07:15:40|2600.73|2585.93|2598.16|2583.36|2600.73|2585.93|2597.9|2583.1|14
1737530150000|2025-01-22 07:15:50|2597.9|2583.1|2596.95|2582.15|2597.9|2583.1|2596.95|2582.15|11
1737530160000|2025-01-22 07:16:00|2597.42|2582.62|2597.7|2582.9|2597.7|2582.9|2597.42|2582.62|7
1737530170000|2025-01-22 07:16:10|2597.65|2582.85|2597.9|2583.1|2597.9|2583.1|2597.65|2582.85|2
1737530190000|2025-01-22 07:16:30|2597.65|2582.85|2596.55|2581.75|2597.65|2582.85|2596.35|2581.55|14
1737530200000|2025-01-22 07:16:40|2596.6|2581.8|2596.65|2581.85|2596.75|2581.95|2596.49|2581.69|12
1737530210000|2025-01-22 07:16:50|2596.66|2581.86|2596.95|2582.15|2597.25|2582.45|2596.66|2581.86|12
1737530220000|2025-01-22 07:17:00|2597.08|2582.28|2596.95|2582.15|2597.65|2582.85|2596.95|2582.15|10
1737530230000|2025-01-22 07:17:10|2597|2582.2|2597.9|2583.1|2597.9|2583.1|2597|2582.2|6
1737530240000|2025-01-22 07:17:20|2597.95|2583.15|2598.9|2584.1|2598.95|2584.15|2597.9|2583.1|16
1737530250000|2025-01-22 07:17:30|2598.7|2583.9|2599.01|2584.21|2599.15|2584.35|2598.69|2583.89|11
1737530260000|2025-01-22 07:17:40|2599.25|2584.45|2599.9|2585.1|2600.25|2585.45|2599.25|2584.45|9
1737530270000|2025-01-22 07:17:50|2599.95|2585.15|2601.45|2586.65|2601.45|2586.65|2599.95|2585.15|5
1737530280000|2025-01-22 07:18:00|2601.5|2586.7|2599.91|2585.11|2601.5|2586.7|2599.3|2584.5|15
1737530290000|2025-01-22 07:18:10|2599.89|2585.09|2599.05|2584.25|2599.89|2585.09|2598.85|2584.05|18
1737530300000|2025-01-22 07:18:20|2599.01|2584.21|2598.9|2584.1|2599.2|2584.4|2598.78|2583.98|9
1737530310000|2025-01-22 07:18:30|2599.05|2584.25|2599.25|2584.45|2600.05|2585.25|2598.9|2584.1|19
1737530320000|2025-01-22 07:18:40|2599.16|2584.36|2597.9|2583.1|2599.16|2584.36|2597.9|2583.1|9
1737530330000|2025-01-22 07:18:50|2597.95|2583.15|2598.15|2583.35|2598.3|2583.5|2597.95|2583.15|6
1737530340000|2025-01-22 07:19:00|2598.11|2583.31|2598.07|2583.27|2598.15|2583.35|2597.6|2582.8|24
1737530350000|2025-01-22 07:19:10|2598.02|2583.22|2597.2|2582.4|2598.1|2583.3|2597.15|2582.35|20
1737530360000|2025-01-22 07:19:20|2597.1|2582.3|2597.35|2582.55|2597.35|2582.55|2596.9|2582.1|13
1737530370000|2025-01-22 07:19:30|2596.95|2582.15|2597.92|2583.12|2598.05|2583.25|2596.95|2582.15|6
1737530380000|2025-01-22 07:19:40|2597.85|2583.05|2597.03|2582.23|2597.85|2583.05|2597|2582.2|16
1737530390000|2025-01-22 07:19:50|2597.05|2582.25|2597.03|2582.23|2597.05|2582.25|2596.78|2581.98|4
1737530400000|2025-01-22 07:20:00|2597.05|2582.25|2595.93|2581.13|2597.55|2582.75|2595.93|2581.13|15
1737530410000|2025-01-22 07:20:10|2595.97|2581.17|2597.12|2582.32|2597.25|2582.45|2595.88|2581.08|15
1737530420000|2025-01-22 07:20:20|2597.08|2582.28|2596.3|2581.5|2597.08|2582.28|2596.3|2581.5|13
1737530430000|2025-01-22 07:20:30|2595.9|2581.1|2594.05|2579.25|2596.05|2581.25|2594.05|2579.25|21
1737530440000|2025-01-22 07:20:40|2594.16|2579.36|2593.9|2579.1|2594.16|2579.36|2593.8|2579|22
1737530450000|2025-01-22 07:20:50|2594.1|2579.3|2594.1|2579.3|2594.1|2579.3|2593.9|2579.1|3
1737530460000|2025-01-22 07:21:00|2594.3|2579.5|2594.95|2580.15|2595.29|2580.49|2594.3|2579.5|8
1737530470000|2025-01-22 07:21:10|2594.9|2580.1|2594.9|2580.1|2595.15|2580.35|2594.85|2580.05|15
1737530480000|2025-01-22 07:21:20|2595.05|2580.25|2595|2580.2|2595.05|2580.25|2595|2580.2|2
1737530490000|2025-01-22 07:21:30|2595.05|2580.25|2594.78|2579.98|2596.08|2581.28|2594.05|2579.25|25
1737530500000|2025-01-22 07:21:40|2594.73|2579.93|2591.75|2576.95|2594.73|2579.93|2591.1|2576.3|31
1737530510000|2025-01-22 07:21:50|2591.78|2576.98|2591.4|2576.6|2592.3|2577.5|2591.15|2576.35|34
1737530520000|2025-01-22 07:22:00|2591.28|2576.48|2589.76|2574.96|2591.36|2576.56|2589.6|2574.8|22
1737530530000|2025-01-22 07:22:10|2590|2575.2|2592.88|2578.08|2592.88|2578.08|2590|2575.2|25
1737530540000|2025-01-22 07:22:20|2592.99|2578.19|2592.75|2577.95|2593.9|2579.1|2592.75|2577.95|20
1737530550000|2025-01-22 07:22:30|2592.32|2577.52|2593.15|2578.35|2593.25|2578.45|2591.25|2576.45|32
1737530560000|2025-01-22 07:22:40|2593.1|2578.3|2592.95|2578.15|2594.25|2579.45|2592.9|2578.1|22
1737530570000|2025-01-22 07:22:50|2593.15|2578.35|2594.15|2579.35|2594.2|2579.4|2592.9|2578.1|17
1737530580000|2025-01-22 07:23:00|2594.17|2579.37|2596.15|2581.35|2596.6|2581.8|2594.17|2579.37|18
1737530590000|2025-01-22 07:23:10|2596.35|2581.55|2596.35|2581.55|2596.6|2581.8|2595.8|2581|15
1737530600000|2025-01-22 07:23:20|2596.45|2581.65|2595.35|2580.55|2596.9|2582.1|2595.3|2580.5|15
1737530610000|2025-01-22 07:23:30|2595.4|2580.6|2595.75|2580.95|2595.8|2581|2595.4|2580.6|14
1737530620000|2025-01-22 07:23:40|2595.9|2581.1|2596.6|2581.8|2596.75|2581.95|2595.9|2581.1|23
1737530630000|2025-01-22 07:23:50|2596.75|2581.95|2597.15|2582.35|2597.85|2583.05|2596.75|2581.95|20
1737530640000|2025-01-22 07:24:00|2597.11|2582.31|2597.65|2582.85|2598.1|2583.3|2596.86|2582.06|20
1737530650000|2025-01-22 07:24:10|2597.63|2582.83|2596.64|2581.84|2597.63|2582.83|2596.64|2581.84|16
1737530660000|2025-01-22 07:24:20|2596.74|2581.94|2597.5|2582.7|2597.5|2582.7|2596.74|2581.94|20
1737530670000|2025-01-22 07:24:30|2597.9|2583.1|2598.75|2583.95|2598.75|2583.95|2597.9|2583.1|23
1737530680000|2025-01-22 07:24:40|2598.7|2583.9|2598.45|2583.65|2598.7|2583.9|2598.39|2583.59|6
1737530690000|2025-01-22 07:24:50|2598.6|2583.8|2598.5|2583.7|2598.7|2583.9|2598.45|2583.65|15
1737530700000|2025-01-22 07:25:00|2598.54|2583.74|2597.8|2583|2598.9|2584.1|2597.73|2582.93|15
1737530710000|2025-01-22 07:25:10|2597.65|2582.85|2596.8|2582|2597.9|2583.1|2595.9|2581.1|28
1737530720000|2025-01-22 07:25:20|2596.85|2582.05|2596.55|2581.75|2597.15|2582.35|2595.9|2581.1|22
1737530730000|2025-01-22 07:25:30|2596.85|2582.05|2598.6|2583.8|2598.6|2583.8|2596.5|2581.7|17
1737530740000|2025-01-22 07:25:40|2598.8|2584|2598.91|2584.11|2599.06|2584.26|2598.8|2584|16
1737530750000|2025-01-22 07:25:50|2598.86|2584.06|2597.68|2582.88|2599|2584.2|2597.57|2582.77|18
1737530760000|2025-01-22 07:26:00|2597.45|2582.65|2597.49|2582.69|2597.75|2582.95|2597.03|2582.23|19
1737530770000|2025-01-22 07:26:10|2597.54|2582.74|2596.24|2581.44|2597.88|2583.08|2596.17|2581.37|20
1737530780000|2025-01-22 07:26:20|2596.17|2581.37|2596.3|2581.5|2596.3|2581.5|2596|2581.2|4
1737530790000|2025-01-22 07:26:30|2596.8|2582|2597.85|2583.05|2597.85|2583.05|2596.8|2582|4
1737530800000|2025-01-22 07:26:40|2597.88|2583.08|2597.9|2583.1|2598.25|2583.45|2597.88|2583.08|8
1737530810000|2025-01-22 07:26:50|2598.14|2583.34|2597.9|2583.1|2598.14|2583.34|2597.03|2582.23|20
1737530820000|2025-01-22 07:27:00|2597.85|2583.05|2596.05|2581.25|2598.3|2583.5|2596.05|2581.25|28
1737530830000|2025-01-22 07:27:10|2596.08|2581.28|2596.9|2582.1|2597.05|2582.25|2595.95|2581.15|25
1737530840000|2025-01-22 07:27:20|2596.7|2581.9|2596.96|2582.16|2597.4|2582.6|2596.6|2581.8|22
1737530850000|2025-01-22 07:27:30|2597|2582.2|2597.61|2582.81|2597.85|2583.05|2596.99|2582.19|21
1737530860000|2025-01-22 07:27:40|2597.5|2582.7|2595.75|2580.95|2597.53|2582.73|2595.53|2580.73|27
1737530870000|2025-01-22 07:27:50|2595.6|2580.8|2595.96|2581.16|2595.96|2581.16|2595|2580.2|21
1737530880000|2025-01-22 07:28:00|2595.93|2581.13|2596.45|2581.65|2596.65|2581.85|2595.8|2581|15
1737530890000|2025-01-22 07:28:10|2596.35|2581.55|2595.82|2581.02|2596.35|2581.55|2595.55|2580.75|13
1737530900000|2025-01-22 07:28:20|2595.85|2581.05|2596.48|2581.68|2597.1|2582.3|2595.85|2581.05|21
1737530910000|2025-01-22 07:28:30|2596.36|2581.56|2597.07|2582.27|2597.07|2582.27|2596|2581.2|12
1737530920000|2025-01-22 07:28:40|2597.15|2582.35|2597.07|2582.27|2597.15|2582.35|2597|2582.2|5
1737530930000|2025-01-22 07:28:50|2597.03|2582.23|2596.05|2581.25|2597.03|2582.23|2596.02|2581.22|18
1737530940000|2025-01-22 07:29:00|2595.9|2581.1|2595.85|2581.05|2596.05|2581.25|2595.63|2580.83|11
1737530950000|2025-01-22 07:29:10|2595.9|2581.1|2595.51|2580.71|2595.9|2581.1|2595.45|2580.65|18
1737530960000|2025-01-22 07:29:20|2595.55|2580.75|2594.48|2579.68|2595.55|2580.75|2594.48|2579.68|18
1737530970000|2025-01-22 07:29:30|2594.55|2579.75|2593.9|2579.1|2594.55|2579.75|2593.6|2578.8|7
1737530980000|2025-01-22 07:29:40|2593.8|2579|2593.9|2579.1|2593.9|2579.1|2593.7|2578.9|8
1737530990000|2025-01-22 07:29:50|2594.05|2579.25|2593.99|2579.19|2594.05|2579.25|2593.99|2579.19|2
1737531000000|2025-01-22 07:30:00|2593.96|2579.16|2593.33|2578.53|2594|2579.2|2592.9|2578.1|21
1737531010000|2025-01-22 07:30:10|2593.24|2578.44|2593.8|2579|2593.8|2579|2592.49|2577.69|22
1737531020000|2025-01-22 07:30:20|2593.3|2578.5|2592.9|2578.1|2594.1|2579.3|2592.9|2578.1|17
1737531030000|2025-01-22 07:30:30|2592.75|2577.95|2592.9|2578.1|2592.9|2578.1|2592.75|2577.95|3
1737531040000|2025-01-22 07:30:40|2593|2578.2|2593.6|2578.8|2593.9|2579.1|2593|2578.2|19
1737531050000|2025-01-22 07:30:50|2593.13|2578.33|2592.45|2577.65|2593.2|2578.4|2592.4|2577.6|19
1737531060000|2025-01-22 07:31:00|2592.85|2578.05|2592.6|2577.8|2592.9|2578.1|2592.3|2577.5|16
1737531070000|2025-01-22 07:31:10|2592.26|2577.46|2590.08|2575.28|2592.26|2577.46|2589.95|2575.15|31
1737531080000|2025-01-22 07:31:20|2590.12|2575.32|2590.19|2575.39|2590.25|2575.45|2589.95|2575.15|8
1737531090000|2025-01-22 07:31:30|2590.95|2576.15|2590.4|2575.6|2591|2576.2|2590.15|2575.35|21
1737531100000|2025-01-22 07:31:40|2590.35|2575.55|2588.7|2573.9|2590.85|2576.05|2588.7|2573.9|23
1737531110000|2025-01-22 07:31:50|2588.65|2573.85|2589.03|2574.23|2589.05|2574.25|2588.5|2573.7|15
1737531120000|2025-01-22 07:32:00|2589.05|2574.25|2589.99|2575.19|2589.99|2575.19|2589.03|2574.23|14
1737531130000|2025-01-22 07:32:10|2590.03|2575.23|2589.13|2574.33|2590.75|2575.95|2589.03|2574.23|22
1737531140000|2025-01-22 07:32:20|2589.25|2574.45|2588.7|2573.9|2590|2575.2|2588.35|2573.55|24
1737531150000|2025-01-22 07:32:30|2588.65|2573.85|2589.1|2574.3|2589.1|2574.3|2586.85|2572.05|16
1737531160000|2025-01-22 07:32:40|2589.08|2574.28|2589.15|2574.35|2589.2|2574.4|2589.08|2574.28|12
1737531170000|2025-01-22 07:32:50|2589.84|2575.04|2590.16|2575.36|2591.05|2576.25|2589.84|2575.04|28
1737531180000|2025-01-22 07:33:00|2590.55|2575.75|2588.65|2573.85|2591.1|2576.3|2588.65|2573.85|20
1737531190000|2025-01-22 07:33:10|2588.55|2573.75|2591.05|2576.25|2591.08|2576.28|2588.55|2573.75|23
1737531200000|2025-01-22 07:33:20|2590.7|2575.9|2589.9|2575.1|2591.05|2576.25|2589.85|2575.05|27
1737531210000|2025-01-22 07:33:30|2589.83|2575.03|2589.15|2574.35|2590|2575.2|2588.9|2574.1|23
1737531220000|2025-01-22 07:33:40|2589.11|2574.31|2589.94|2575.14|2590.05|2575.25|2589.11|2574.31|16
1737531230000|2025-01-22 07:33:50|2589.95|2575.15|2590.75|2575.95|2590.9|2576.1|2589.95|2575.15|17
1737531240000|2025-01-22 07:34:00|2590.4|2575.6|2591.05|2576.25|2591.85|2577.05|2590.4|2575.6|23
1737531250000|2025-01-22 07:34:10|2591.1|2576.3|2590.2|2575.4|2591.1|2576.3|2590.07|2575.27|17
1737531260000|2025-01-22 07:34:20|2590.14|2575.34|2590.11|2575.31|2590.14|2575.34|2590.05|2575.25|3
1737531270000|2025-01-22 07:34:30|2590.14|2575.34|2590.1|2575.3|2590.2|2575.4|2590.1|2575.3|17
1737531280000|2025-01-22 07:34:40|2590.13|2575.33|2590.9|2576.1|2590.9|2576.1|2590.13|2575.33|22
1737531290000|2025-01-22 07:34:50|2591.1|2576.3|2591.03|2576.23|2591.1|2576.3|2590.9|2576.1|4
1737531300000|2025-01-22 07:35:00|2590.9|2576.1|2589.9|2575.1|2591.15|2576.35|2589.5|2574.7|21
1737531310000|2025-01-22 07:35:10|2590.25|2575.45|2590.9|2576.1|2590.9|2576.1|2589.45|2574.65|25
1737531320000|2025-01-22 07:35:20|2590.75|2575.95|2590.9|2576.1|2590.9|2576.1|2590.45|2575.65|16
1737531330000|2025-01-22 07:35:30|2590.6|2575.8|2591.05|2576.25|2591.05|2576.25|2590.6|2575.8|9
1737531340000|2025-01-22 07:35:40|2591.1|2576.3|2591.65|2576.85|2591.95|2577.15|2590.95|2576.15|16
1737531350000|2025-01-22 07:35:50|2591.66|2576.86|2592.05|2577.25|2592.2|2577.4|2591.55|2576.75|18
1737531360000|2025-01-22 07:36:00|2592.14|2577.34|2591.88|2577.08|2592.14|2577.34|2591.75|2576.95|21
1737531370000|2025-01-22 07:36:10|2591.85|2577.05|2592.03|2577.23|2592.2|2577.4|2591.73|2576.93|22
1737531380000|2025-01-22 07:36:20|2592.01|2577.21|2591.8|2577|2592.03|2577.23|2591.6|2576.8|13
1737531400000|2025-01-22 07:36:40|2591.75|2576.95|2591.01|2576.21|2591.75|2576.95|2591.01|2576.21|6
1737531410000|2025-01-22 07:36:50|2591.03|2576.23|2591.88|2577.08|2592|2577.2|2591.01|2576.21|13
1737531420000|2025-01-22 07:37:00|2591.6|2576.8|2590.9|2576.1|2591.65|2576.85|2590.55|2575.75|21
1737531430000|2025-01-22 07:37:10|2591.1|2576.3|2590.9|2576.1|2591.1|2576.3|2590.9|2576.1|8
1737531440000|2025-01-22 07:37:20|2590.95|2576.15|2591.2|2576.4|2591.9|2577.1|2590.95|2576.15|18
1737531450000|2025-01-22 07:37:30|2590.9|2576.1|2590.1|2575.3|2590.9|2576.1|2589.4|2574.6|18
1737531460000|2025-01-22 07:37:40|2590.07|2575.27|2590.2|2575.4|2590.95|2576.15|2589.9|2575.1|15
1737531470000|2025-01-22 07:37:50|2590.15|2575.35|2591.08|2576.28|2591.2|2576.4|2590.15|2575.35|20
1737531480000|2025-01-22 07:38:00|2591|2576.2|2589.85|2575.05|2591.15|2576.35|2589.85|2575.05|23
1737531490000|2025-01-22 07:38:10|2589.9|2575.1|2589.9|2575.1|2589.9|2575.1|2589.9|2575.1|1
1737531500000|2025-01-22 07:38:20|2589.8|2575|2589.9|2575.1|2589.9|2575.1|2589.6|2574.8|12
1737531510000|2025-01-22 07:38:30|2589.65|2574.85|2588.65|2573.85|2589.71|2574.91|2588.5|2573.7|11
1737531520000|2025-01-22 07:38:40|2588.75|2573.95|2586.55|2571.75|2588.75|2573.95|2586.55|2571.75|6
1737531530000|2025-01-22 07:38:50|2586.6|2571.8|2586.45|2571.65|2586.65|2571.85|2586.25|2571.45|10
1737531540000|2025-01-22 07:39:00|2586.58|2571.78|2586.25|2571.45|2586.65|2571.85|2586.15|2571.35|24
1737531550000|2025-01-22 07:39:10|2586.35|2571.55|2586.55|2571.75|2586.6|2571.8|2586.25|2571.45|13
1737531560000|2025-01-22 07:39:20|2586.8|2572|2586.75|2571.95|2586.8|2572|2586.35|2571.55|9
1737531570000|2025-01-22 07:39:30|2586.35|2571.55|2586.05|2571.25|2586.48|2571.68|2586.05|2571.25|18
1737531580000|2025-01-22 07:39:40|2586|2571.2|2586.1|2571.3|2586.2|2571.4|2585.9|2571.1|9
1737531590000|2025-01-22 07:39:50|2586.15|2571.35|2585.9|2571.1|2586.15|2571.35|2585.9|2571.1|10
1737531600000|2025-01-22 07:40:00|2585.45|2570.65|2585.65|2570.85|2585.7|2570.9|2585.2|2570.4|12
1737531610000|2025-01-22 07:40:10|2585.8|2571|2584.82|2570.02|2585.9|2571.1|2584.82|2570.02|25
1737531620000|2025-01-22 07:40:20|2584.87|2570.07|2583.58|2568.78|2585.12|2570.32|2583.45|2568.65|27
1737531630000|2025-01-22 07:40:30|2583.63|2568.83|2582.9|2568.1|2583.63|2568.83|2582.9|2568.1|14
1737531640000|2025-01-22 07:40:40|2582.95|2568.15|2582.99|2568.19|2584.2|2569.4|2582.8|2568|24
1737531650000|2025-01-22 07:40:50|2582.9|2568.1|2584.26|2569.46|2584.26|2569.46|2582.85|2568.05|15
1737531660000|2025-01-22 07:41:00|2584.8|2570|2584.9|2570.1|2585.15|2570.35|2584.35|2569.55|19
1737531670000|2025-01-22 07:41:10|2584.93|2570.13|2585.95|2571.15|2585.95|2571.15|2584.88|2570.08|18
1737531680000|2025-01-22 07:41:20|2585.93|2571.13|2584.99|2570.19|2585.93|2571.13|2584.65|2569.85|17
1737531690000|2025-01-22 07:41:30|2584.95|2570.15|2584.9|2570.1|2584.96|2570.16|2584.9|2570.1|10
1737531700000|2025-01-22 07:41:40|2584.8|2570|2584.8|2570|2584.96|2570.16|2584.65|2569.85|18
1737531710000|2025-01-22 07:41:50|2584.75|2569.95|2583.95|2569.15|2584.75|2569.95|2582.55|2567.75|29
1737531720000|2025-01-22 07:42:00|2583.93|2569.13|2584.87|2570.07|2584.9|2570.1|2583.4|2568.6|20
1737531730000|2025-01-22 07:42:10|2584.25|2569.45|2583.9|2569.1|2584.3|2569.5|2583.85|2569.05|6
1737531740000|2025-01-22 07:42:20|2583.85|2569.05|2582.8|2568|2583.9|2569.1|2582.1|2567.3|15
1737531750000|2025-01-22 07:42:30|2582.7|2567.9|2582|2567.2|2582.8|2568|2581.8|2567|6
1737531760000|2025-01-22 07:42:40|2582.05|2567.25|2581.38|2566.58|2582.05|2567.25|2581.23|2566.43|16
1737531770000|2025-01-22 07:42:50|2580.96|2566.16|2581.43|2566.63|2581.48|2566.68|2580.96|2566.16|21
1737531780000|2025-01-22 07:43:00|2581.48|2566.68|2579.1|2564.3|2581.9|2567.1|2579.1|2564.3|28
1737531790000|2025-01-22 07:43:10|2579.25|2564.45|2579.94|2565.14|2579.95|2565.15|2579.25|2564.45|17
1737531800000|2025-01-22 07:43:20|2579.93|2565.13|2581.95|2567.15|2582.15|2567.35|2579.78|2564.98|24
1737531810000|2025-01-22 07:43:30|2582|2567.2|2583.9|2569.1|2583.9|2569.1|2582|2567.2|18
1737531820000|2025-01-22 07:43:40|2583.8|2569|2582.85|2568.05|2583.9|2569.1|2582.65|2567.85|14
1737531830000|2025-01-22 07:43:50|2582.65|2567.85|2582.9|2568.1|2583|2568.2|2581.9|2567.1|20
1737531840000|2025-01-22 07:44:00|2583.1|2568.3|2582.02|2567.22|2583.95|2569.15|2582.02|2567.22|29
1737531850000|2025-01-22 07:44:10|2581.94|2567.14|2581.55|2566.75|2581.94|2567.14|2581.4|2566.6|20
1737531860000|2025-01-22 07:44:20|2581.7|2566.9|2580.65|2565.85|2581.8|2567|2580.25|2565.45|16
1737531870000|2025-01-22 07:44:30|2580.7|2565.9|2578.92|2564.12|2580.7|2565.9|2578.85|2564.05|25
1737531880000|2025-01-22 07:44:40|2578.95|2564.15|2578.6|2563.8|2579.1|2564.3|2578.6|2563.8|12
1737531890000|2025-01-22 07:44:50|2578.75|2563.95|2579.9|2565.1|2579.9|2565.1|2577.9|2563.1|24
1737531900000|2025-01-22 07:45:00|2580.05|2565.25|2578.12|2563.32|2580.05|2565.25|2578.12|2563.32|24
1737531910000|2025-01-22 07:45:10|2578.1|2563.3|2577.89|2563.09|2578.1|2563.3|2577.85|2563.05|21
1737531920000|2025-01-22 07:45:20|2577.88|2563.08|2578.9|2564.1|2579|2564.2|2577|2562.2|17
1737531930000|2025-01-22 07:45:30|2579|2564.2|2580.99|2566.19|2582.6|2567.8|2579|2564.2|25
1737531940000|2025-01-22 07:45:40|2580.9|2566.1|2580.73|2565.93|2581.1|2566.3|2580.73|2565.93|22
1737531950000|2025-01-22 07:45:50|2580.76|2565.96|2581.68|2566.88|2582.07|2567.27|2580.7|2565.9|27
1737531960000|2025-01-22 07:46:00|2581.53|2566.73|2583.94|2569.14|2584.13|2569.33|2581.5|2566.7|31
1737531970000|2025-01-22 07:46:10|2583.93|2569.13|2583.53|2568.73|2583.95|2569.15|2582.9|2568.1|26
1737531980000|2025-01-22 07:46:20|2583.9|2569.1|2583.98|2569.18|2584.95|2570.15|2583.4|2568.6|26
1737531990000|2025-01-22 07:46:30|2583.93|2569.13|2582.65|2567.85|2583.93|2569.13|2582.55|2567.75|13
1737532000000|2025-01-22 07:46:40|2582.7|2567.9|2583|2568.2|2584.15|2569.35|2582.6|2567.8|23
1737532010000|2025-01-22 07:46:50|2582.9|2568.1|2582.25|2567.45|2582.9|2568.1|2582.25|2567.45|6
1737532020000|2025-01-22 07:47:00|2582.34|2567.54|2582.2|2567.4|2583.61|2568.81|2582.12|2567.32|28
1737532030000|2025-01-22 07:47:10|2582.7|2567.9|2583.88|2569.08|2583.9|2569.1|2582.7|2567.9|22
1737532040000|2025-01-22 07:47:20|2583.94|2569.14|2583.85|2569.05|2584.35|2569.55|2583.35|2568.55|19
1737532050000|2025-01-22 07:47:30|2583.86|2569.06|2583.9|2569.1|2584.35|2569.55|2583.32|2568.52|27
1737532060000|2025-01-22 07:47:40|2584.1|2569.3|2583.7|2568.9|2584.1|2569.3|2583.7|2568.9|19
1737532070000|2025-01-22 07:47:50|2583.65|2568.85|2583.3|2568.5|2583.65|2568.85|2582.53|2567.73|18
1737532080000|2025-01-22 07:48:00|2583.35|2568.55|2582.81|2568.01|2583.5|2568.7|2582.5|2567.7|20
1737532090000|2025-01-22 07:48:10|2582.85|2568.05|2582.93|2568.13|2582.93|2568.13|2581.94|2567.14|25
1737532100000|2025-01-22 07:48:20|2582.9|2568.1|2582.93|2568.13|2583|2568.2|2582.88|2568.08|10
1737532110000|2025-01-22 07:48:30|2582.95|2568.15|2584.7|2569.9|2584.7|2569.9|2582.89|2568.09|15
1737532120000|2025-01-22 07:48:40|2584.85|2570.05|2586.65|2571.85|2586.85|2572.05|2584.85|2570.05|23
1737532130000|2025-01-22 07:48:50|2586.45|2571.65|2587.05|2572.25|2587.08|2572.28|2585.92|2571.12|21
1737532140000|2025-01-22 07:49:00|2587.03|2572.23|2586.85|2572.05|2587.25|2572.45|2585.64|2570.84|28
1737532150000|2025-01-22 07:49:10|2586.73|2571.93|2587.1|2572.3|2587.3|2572.5|2585.95|2571.15|30
1737532160000|2025-01-22 07:49:20|2587.07|2572.27|2585.9|2571.1|2587.07|2572.27|2585.65|2570.85|24
1737532170000|2025-01-22 07:49:30|2585.85|2571.05|2587|2572.2|2587|2572.2|2585.85|2571.05|13
1737532180000|2025-01-22 07:49:40|2586.96|2572.16|2586.96|2572.16|2587|2572.2|2586.65|2571.85|8
1737532190000|2025-01-22 07:49:50|2586.83|2572.03|2587.8|2573|2588.25|2573.45|2586.81|2572.01|22
1737532200000|2025-01-22 07:50:00|2587.7|2572.9|2587.9|2573.1|2587.9|2573.1|2587.6|2572.8|14
1737532210000|2025-01-22 07:50:10|2588.05|2573.25|2588.75|2573.95|2588.9|2574.1|2588.05|2573.25|11
1737532220000|2025-01-22 07:50:20|2588.6|2573.8|2587.75|2572.95|2588.73|2573.93|2587.75|2572.95|14
1737532230000|2025-01-22 07:50:30|2587.6|2572.8|2588.2|2573.4|2588.2|2573.4|2587.6|2572.8|12
1737532240000|2025-01-22 07:50:40|2588.1|2573.3|2588.5|2573.7|2588.85|2574.05|2588.1|2573.3|20
1737532250000|2025-01-22 07:50:50|2588.7|2573.9|2588.9|2574.1|2588.9|2574.1|2588.7|2573.9|9
1737532260000|2025-01-22 07:51:00|2588.85|2574.05|2585.6|2570.8|2588.85|2574.05|2585.6|2570.8|24
1737532270000|2025-01-22 07:51:10|2585.64|2570.84|2584.01|2569.21|2585.66|2570.86|2584.01|2569.21|19
1737532280000|2025-01-22 07:51:20|2583.9|2569.1|2586.1|2571.3|2586.15|2571.35|2583.7|2568.9|24
1737532290000|2025-01-22 07:51:30|2586|2571.2|2587.5|2572.7|2587.85|2573.05|2586|2571.2|25
1737532300000|2025-01-22 07:51:40|2587.55|2572.75|2586.65|2571.85|2587.85|2573.05|2586.65|2571.85|16
1737532310000|2025-01-22 07:51:50|2586.9|2572.1|2588.11|2573.31|2588.15|2573.35|2586.6|2571.8|29
1737532320000|2025-01-22 07:52:00|2588.12|2573.32|2586.82|2572.02|2588.12|2573.32|2586.75|2571.95|25
1737532330000|2025-01-22 07:52:10|2586.9|2572.1|2587.1|2572.3|2587.1|2572.3|2586.1|2571.3|23
1737532340000|2025-01-22 07:52:20|2586.86|2572.06|2587.01|2572.21|2587.1|2572.3|2586.86|2572.06|4
1737532350000|2025-01-22 07:52:30|2587.03|2572.23|2586.93|2572.13|2587.03|2572.23|2586.9|2572.1|7
1737532360000|2025-01-22 07:52:40|2586.75|2571.95|2586.91|2572.11|2586.91|2572.11|2586.69|2571.89|8
1737532370000|2025-01-22 07:52:50|2587|2572.2|2586.7|2571.9|2587.4|2572.6|2586.65|2571.85|17
1737532380000|2025-01-22 07:53:00|2586.64|2571.84|2586.11|2571.31|2586.76|2571.96|2586.11|2571.31|16
1737532390000|2025-01-22 07:53:10|2586.13|2571.33|2587.45|2572.65|2587.45|2572.65|2585.65|2570.85|16
1737532400000|2025-01-22 07:53:20|2587.9|2573.1|2588.95|2574.15|2588.95|2574.15|2587.9|2573.1|16
1737532410000|2025-01-22 07:53:30|2588.94|2574.14|2588.95|2574.15|2588.95|2574.15|2588.94|2574.14|6
1737532420000|2025-01-22 07:53:40|2589|2574.2|2589|2574.2|2589|2574.2|2589|2574.2|1
1737532430000|2025-01-22 07:53:50|2588.95|2574.15|2588.99|2574.19|2589.08|2574.28|2588.95|2574.15|6
1737532440000|2025-01-22 07:54:00|2588.95|2574.15|2588.75|2573.95|2588.95|2574.15|2588.45|2573.65|10
1737532450000|2025-01-22 07:54:10|2588.95|2574.15|2589.9|2575.1|2589.9|2575.1|2588.95|2574.15|8
1737532460000|2025-01-22 07:54:20|2589.5|2574.7|2589.45|2574.65|2589.9|2575.1|2589.35|2574.55|10
1737532470000|2025-01-22 07:54:30|2589.48|2574.68|2588.65|2573.85|2589.48|2574.68|2588.25|2573.45|12
1737532480000|2025-01-22 07:54:40|2588.7|2573.9|2588.7|2573.9|2588.75|2573.95|2587.6|2572.8|18
1737532490000|2025-01-22 07:54:50|2588.75|2573.95|2589.25|2574.45|2589.5|2574.7|2588.75|2573.95|12
1737532500000|2025-01-22 07:55:00|2589.4|2574.6|2587.6|2572.8|2589.4|2574.6|2587.56|2572.76|18
1737532510000|2025-01-22 07:55:10|2587.98|2573.18|2586.85|2572.05|2587.98|2573.18|2586.6|2571.8|20
1737532520000|2025-01-22 07:55:20|2586.89|2572.09|2586.2|2571.4|2586.89|2572.09|2586.15|2571.35|10
1737532530000|2025-01-22 07:55:30|2586.18|2571.38|2586.7|2571.9|2586.75|2571.95|2585.8|2571|23
1737532540000|2025-01-22 07:55:40|2586.65|2571.85|2587.6|2572.8|2587.65|2572.85|2586.5|2571.7|12
1737532550000|2025-01-22 07:55:50|2587.25|2572.45|2586.5|2571.7|2587.25|2572.45|2586.4|2571.6|23
1737532560000|2025-01-22 07:56:00|2586.8|2572|2586.3|2571.5|2586.8|2572|2586.3|2571.5|17
1737532570000|2025-01-22 07:56:10|2586.2|2571.4|2586.7|2571.9|2586.75|2571.95|2586.2|2571.4|27
1737532580000|2025-01-22 07:56:20|2586.65|2571.85|2587.15|2572.35|2587.15|2572.35|2586.55|2571.75|13
1737532590000|2025-01-22 07:56:30|2587.35|2572.55|2587.3|2572.5|2587.35|2572.55|2587.3|2572.5|2
1737532600000|2025-01-22 07:56:40|2587.2|2572.4|2586.89|2572.09|2587.3|2572.5|2586.85|2572.05|12
1737532610000|2025-01-22 07:56:50|2586.88|2572.08|2587.65|2572.85|2587.85|2573.05|2586.88|2572.08|21
1737532620000|2025-01-22 07:57:00|2587.75|2572.95|2588.83|2574.03|2588.9|2574.1|2587.5|2572.7|16
1737532630000|2025-01-22 07:57:10|2588.85|2574.05|2589.25|2574.45|2589.3|2574.5|2588.27|2573.47|26
1737532640000|2025-01-22 07:57:20|2589.35|2574.55|2588.2|2573.4|2589.35|2574.55|2588.2|2573.4|13
1737532650000|2025-01-22 07:57:30|2588.25|2573.45|2587.85|2573.05|2588.35|2573.55|2587.75|2572.95|11
1737532660000|2025-01-22 07:57:40|2587.75|2572.95|2587.93|2573.13|2587.93|2573.13|2587.14|2572.34|14
1737532670000|2025-01-22 07:57:50|2587.9|2573.1|2588.5|2573.7|2588.8|2574|2587.9|2573.1|19
1737532680000|2025-01-22 07:58:00|2588.55|2573.75|2588.9|2574.1|2588.9|2574.1|2587.5|2572.7|22
1737532690000|2025-01-22 07:58:10|2589.1|2574.3|2589|2574.2|2589.8|2575|2589|2574.2|26
1737532700000|2025-01-22 07:58:20|2588.9|2574.1|2587.94|2573.14|2588.9|2574.1|2587.48|2572.68|28
1737532710000|2025-01-22 07:58:30|2587.98|2573.18|2586.96|2572.16|2587.98|2573.18|2586.96|2572.16|13
1737532720000|2025-01-22 07:58:40|2586.83|2572.03|2586.35|2571.55|2586.83|2572.03|2586.23|2571.43|16
1737532730000|2025-01-22 07:58:50|2586.2|2571.4|2586.83|2572.03|2586.83|2572.03|2586.15|2571.35|8
1737532740000|2025-01-22 07:59:00|2586.8|2572|2586.61|2571.81|2586.8|2572|2586.4|2571.6|14
1737532750000|2025-01-22 07:59:10|2586.59|2571.79|2586.88|2572.08|2586.9|2572.1|2586.3|2571.5|16
1737532760000|2025-01-22 07:59:20|2586.85|2572.05|2587.1|2572.3|2587.45|2572.65|2586.6|2571.8|18
1737532770000|2025-01-22 07:59:30|2587.05|2572.25|2586.6|2571.8|2587.25|2572.45|2586.45|2571.65|18
1737532780000|2025-01-22 07:59:40|2586.65|2571.85|2586.8|2572|2587.1|2572.3|2586.15|2571.35|20
1737532790000|2025-01-22 07:59:50|2586.6|2571.8|2586.75|2571.95|2586.8|2572|2586.6|2571.8|5
1737532800000|2025-01-22 08:00:00|2586.8|2572|2590|2575.2|2590.35|2575.55|2586.7|2571.9|20
1737532810000|2025-01-22 08:00:10|2590.45|2575.65|2591.05|2576.25|2591.9|2577.1|2590.45|2575.65|37
1737532820000|2025-01-22 08:00:20|2591.6|2576.8|2591.8|2577|2591.8|2577|2590.6|2575.8|24
1737532830000|2025-01-22 08:00:30|2591.83|2577.03|2590.85|2576.05|2591.83|2577.03|2590.15|2575.35|18
1737532840000|2025-01-22 08:00:40|2590.9|2576.1|2592.14|2577.34|2592.14|2577.34|2590.78|2575.98|26
1737532850000|2025-01-22 08:00:50|2592.6|2577.8|2592.55|2577.75|2592.71|2577.91|2592.4|2577.6|16
1737532860000|2025-01-22 08:01:00|2592.5|2577.7|2592.3|2577.5|2592.65|2577.85|2591.8|2577|27
1737532870000|2025-01-22 08:01:10|2592.2|2577.4|2591.4|2576.6|2592.2|2577.4|2590.39|2575.59|25
1737532880000|2025-01-22 08:01:20|2591.6|2576.8|2591.68|2576.88|2591.95|2577.15|2591.4|2576.6|23
1737532890000|2025-01-22 08:01:30|2591.57|2576.77|2590.6|2575.8|2591.63|2576.83|2589.85|2575.05|24
1737532900000|2025-01-22 08:01:40|2590.65|2575.85|2588.95|2574.15|2590.8|2576|2588.95|2574.15|16
1737532910000|2025-01-22 08:01:50|2588.6|2573.8|2587.7|2572.9|2588.6|2573.8|2586.7|2571.9|22
1737532920000|2025-01-22 08:02:00|2587.5|2572.7|2587.5|2572.7|2587.7|2572.9|2586.55|2571.75|28
1737532930000|2025-01-22 08:02:10|2587.55|2572.75|2587.35|2572.55|2587.55|2572.75|2586.9|2572.1|20
1737532940000|2025-01-22 08:02:20|2587.3|2572.5|2588.5|2573.7|2588.75|2573.95|2586.68|2571.88|22
1737532950000|2025-01-22 08:02:30|2588.55|2573.75|2587.06|2572.26|2588.55|2573.75|2586.86|2572.06|28
1737532960000|2025-01-22 08:02:40|2587.1|2572.3|2586.9|2572.1|2587.45|2572.65|2586.82|2572.02|17
1737532970000|2025-01-22 08:02:50|2586.6|2571.8|2587.15|2572.35|2587.15|2572.35|2586.6|2571.8|9
1737532980000|2025-01-22 08:03:00|2587.6|2572.8|2588.88|2574.08|2588.88|2574.08|2587.6|2572.8|28
1737532990000|2025-01-22 08:03:10|2589.5|2574.7|2589.63|2574.83|2590|2575.2|2589.4|2574.6|15
1737533000000|2025-01-22 08:03:20|2589.95|2575.15|2591.05|2576.25|2591.05|2576.25|2589.95|2575.15|24
1737533010000|2025-01-22 08:03:30|2591.45|2576.65|2592.79|2577.99|2592.85|2578.05|2591.45|2576.65|7
1737533020000|2025-01-22 08:03:40|2592.7|2577.9|2593.15|2578.35|2593.15|2578.35|2592.3|2577.5|18
1737533030000|2025-01-22 08:03:50|2593.2|2578.4|2593.55|2578.75|2593.85|2579.05|2593.16|2578.36|8
1737533040000|2025-01-22 08:04:00|2593.6|2578.8|2592.83|2578.03|2593.6|2578.8|2592.63|2577.83|10
1737533050000|2025-01-22 08:04:10|2592.63|2577.83|2590.8|2576|2592.63|2577.83|2590.6|2575.8|21
1737533060000|2025-01-22 08:04:20|2590.85|2576.05|2589.65|2574.85|2590.9|2576.1|2589.35|2574.55|28
1737533070000|2025-01-22 08:04:30|2589.5|2574.7|2589.5|2574.7|2589.55|2574.75|2589.05|2574.25|21
1737533080000|2025-01-22 08:04:40|2589.8|2575|2588.55|2573.75|2589.8|2575|2588.4|2573.6|23
1737533090000|2025-01-22 08:04:50|2588.6|2573.8|2588.75|2573.95|2588.75|2573.95|2588.45|2573.65|14
1737533100000|2025-01-22 08:05:00|2588.6|2573.8|2587.78|2572.98|2588.7|2573.9|2587.5|2572.7|15
1737533110000|2025-01-22 08:05:10|2587.58|2572.78|2586.7|2571.9|2587.58|2572.78|2586.47|2571.67|20
1737533120000|2025-01-22 08:05:20|2586.75|2571.95|2587.06|2572.26|2587.55|2572.75|2586.59|2571.79|21
1737533130000|2025-01-22 08:05:30|2587.05|2572.25|2586.6|2571.8|2587.05|2572.25|2585.85|2571.05|19
1737533140000|2025-01-22 08:05:40|2586.65|2571.85|2587.03|2572.23|2587.2|2572.4|2586.4|2571.6|20
1737533150000|2025-01-22 08:05:50|2587.06|2572.26|2589.15|2574.35|2589.17|2574.37|2587.06|2572.26|26
1737533160000|2025-01-22 08:06:00|2589.17|2574.37|2588.5|2573.7|2590.85|2576.05|2588.5|2573.7|27
1737533170000|2025-01-22 08:06:10|2587.4|2572.6|2588.33|2573.53|2588.35|2573.55|2587.4|2572.6|27
1737533180000|2025-01-22 08:06:20|2588.6|2573.8|2587.7|2572.9|2588.6|2573.8|2587.55|2572.75|17
1737533190000|2025-01-22 08:06:30|2587.85|2573.05|2586.96|2572.16|2587.85|2573.05|2586.7|2571.9|17
1737533200000|2025-01-22 08:06:40|2587|2572.2|2587.99|2573.19|2587.99|2573.19|2586.96|2572.16|16
1737533210000|2025-01-22 08:06:50|2588.08|2573.28|2589.75|2574.95|2589.85|2575.05|2588.08|2573.28|18
1737533220000|2025-01-22 08:07:00|2589.7|2574.9|2586.5|2571.7|2589.7|2574.9|2586.5|2571.7|17
1737533230000|2025-01-22 08:07:10|2586.85|2572.05|2586.9|2572.1|2587.1|2572.3|2586.65|2571.85|16
1737533240000|2025-01-22 08:07:20|2586.95|2572.15|2587.12|2572.32|2587.12|2572.32|2586.89|2572.09|9
1737533250000|2025-01-22 08:07:30|2586.95|2572.15|2588.74|2573.94|2589|2574.2|2586.95|2572.15|28
1737533260000|2025-01-22 08:07:40|2588.85|2574.05|2588.72|2573.92|2589.07|2574.27|2588.5|2573.7|24
1737533270000|2025-01-22 08:07:50|2588.75|2573.95|2589.01|2574.21|2589.8|2575|2588.75|2573.95|19
1737533280000|2025-01-22 08:08:00|2589.08|2574.28|2588.86|2574.06|2589.6|2574.8|2588.01|2573.21|31
1737533290000|2025-01-22 08:08:10|2588.96|2574.16|2589.81|2575.01|2589.9|2575.1|2588.96|2574.16|16
1737533300000|2025-01-22 08:08:20|2589.75|2574.95|2591.45|2576.65|2591.8|2577|2589.51|2574.71|27
1737533310000|2025-01-22 08:08:30|2590.65|2575.85|2590.94|2576.14|2590.95|2576.15|2590.5|2575.7|26
1737533320000|2025-01-22 08:08:40|2590.93|2576.13|2590.11|2575.31|2591.75|2576.95|2589.9|2575.1|19
1737533330000|2025-01-22 08:08:50|2590.05|2575.25|2589.75|2574.95|2590.11|2575.31|2589.7|2574.9|10
1737533340000|2025-01-22 08:09:00|2589.8|2575|2589.65|2574.85|2590.35|2575.55|2589|2574.2|28
1737533350000|2025-01-22 08:09:10|2589.7|2574.9|2589.93|2575.13|2589.95|2575.15|2589.5|2574.7|16
1737533360000|2025-01-22 08:09:20|2590.07|2575.27|2591.8|2577|2591.8|2577|2590|2575.2|15
1737533370000|2025-01-22 08:09:30|2591.6|2576.8|2588.98|2574.18|2591.6|2576.8|2588.55|2573.75|25
1737533380000|2025-01-22 08:09:40|2588.94|2574.14|2590.02|2575.22|2590.1|2575.3|2588.64|2573.84|19
1737533390000|2025-01-22 08:09:50|2590.07|2575.27|2592.19|2577.39|2592.19|2577.39|2589.9|2575.1|29
1737533400000|2025-01-22 08:10:00|2592.08|2577.28|2590.94|2576.14|2592.08|2577.28|2590.55|2575.75|20
1737533410000|2025-01-22 08:10:10|2590.95|2576.15|2590.05|2575.25|2591.25|2576.45|2590|2575.2|25
1737533420000|2025-01-22 08:10:20|2590.07|2575.27|2590.03|2575.23|2590.07|2575.27|2589.96|2575.16|9
1737533430000|2025-01-22 08:10:30|2590.05|2575.25|2589.2|2574.4|2591.16|2576.36|2588.85|2574.05|25
1737533440000|2025-01-22 08:10:40|2589.05|2574.25|2586.8|2572|2589.05|2574.25|2586.65|2571.85|26
1737533450000|2025-01-22 08:10:50|2586.75|2571.95|2586.98|2572.18|2587.03|2572.23|2586.65|2571.85|18
1737533460000|2025-01-22 08:11:00|2587.03|2572.23|2587.75|2572.95|2588.22|2573.42|2587.03|2572.23|21
1737533470000|2025-01-22 08:11:10|2587.28|2572.48|2586.78|2571.98|2587.28|2572.48|2586.65|2571.85|22
1737533480000|2025-01-22 08:11:20|2586.73|2571.93|2587.08|2572.28|2587.25|2572.45|2586.45|2571.65|23
1737533490000|2025-01-22 08:11:30|2587.17|2572.37|2588.05|2573.25|2588.89|2574.09|2587.1|2572.3|24
1737533500000|2025-01-22 08:11:40|2587.95|2573.15|2590.15|2575.35|2590.15|2575.35|2587.9|2573.1|24
1737533510000|2025-01-22 08:11:50|2589.9|2575.1|2589.63|2574.83|2589.9|2575.1|2589|2574.2|20
1737533520000|2025-01-22 08:12:00|2589.76|2574.96|2588.08|2573.28|2589.8|2575|2587.89|2573.09|27
1737533530000|2025-01-22 08:12:10|2588.13|2573.33|2586.1|2571.3|2588.13|2573.33|2586.1|2571.3|20
1737533540000|2025-01-22 08:12:20|2586.05|2571.25|2589.07|2574.27|2589.14|2574.34|2586.05|2571.25|16
1737533550000|2025-01-22 08:12:30|2589.11|2574.31|2588.64|2573.84|2589.2|2574.4|2588.2|2573.4|25
1737533560000|2025-01-22 08:12:40|2588.59|2573.79|2589.99|2575.19|2589.99|2575.19|2588.56|2573.76|26
1737533570000|2025-01-22 08:12:50|2590.05|2575.25|2589.65|2574.85|2590.1|2575.3|2589.6|2574.8|14
1737533580000|2025-01-22 08:13:00|2589.5|2574.7|2587.19|2572.39|2589.5|2574.7|2586.95|2572.15|31
1737533590000|2025-01-22 08:13:10|2587.21|2572.41|2588.5|2573.7|2588.6|2573.8|2587.21|2572.41|24
1737533600000|2025-01-22 08:13:20|2588.53|2573.73|2588.03|2573.23|2588.7|2573.9|2588.01|2573.21|13
1737533610000|2025-01-22 08:13:30|2588.05|2573.25|2588.15|2573.35|2588.24|2573.44|2587.7|2572.9|25
1737533620000|2025-01-22 08:13:40|2588.13|2573.33|2587.03|2572.23|2588.18|2573.38|2587|2572.2|29
1737533630000|2025-01-22 08:13:50|2587|2572.2|2585.95|2571.15|2587.02|2572.22|2585.95|2571.15|20
1737533640000|2025-01-22 08:14:00|2585.98|2571.18|2583.81|2569.01|2586.05|2571.25|2583|2568.2|28
1737533650000|2025-01-22 08:14:10|2583.7|2568.9|2583.06|2568.26|2583.9|2569.1|2582.73|2567.93|24
1737533660000|2025-01-22 08:14:20|2583.03|2568.23|2583.14|2568.34|2583.27|2568.47|2582.4|2567.6|19
1737533670000|2025-01-22 08:14:30|2583.11|2568.31|2585.15|2570.35|2585.2|2570.4|2583.08|2568.28|18
1737533680000|2025-01-22 08:14:40|2585.13|2570.33|2583.75|2568.95|2585.28|2570.48|2583.55|2568.75|17
1737533690000|2025-01-22 08:14:50|2583.8|2569|2583.55|2568.75|2583.8|2569|2583|2568.2|17
1737533700000|2025-01-22 08:15:00|2583.35|2568.55|2582.25|2567.45|2583.35|2568.55|2581.9|2567.1|12
1737533710000|2025-01-22 08:15:10|2582.2|2567.4|2585.5|2570.7|2586.05|2571.25|2582.2|2567.4|30
1737533720000|2025-01-22 08:15:20|2585.49|2570.69|2584.03|2569.23|2585.49|2570.69|2583.1|2568.3|24
1737533730000|2025-01-22 08:15:30|2584.02|2569.22|2581.84|2567.04|2584.02|2569.22|2581.2|2566.4|27
1737533740000|2025-01-22 08:15:40|2582.03|2567.23|2583.02|2568.22|2583.07|2568.27|2581.95|2567.15|20
1737533750000|2025-01-22 08:15:50|2583.07|2568.27|2581.75|2566.95|2583.07|2568.27|2581.14|2566.34|25
1737533760000|2025-01-22 08:16:00|2581.45|2566.65|2581.91|2567.11|2582.1|2567.3|2581.45|2566.65|25
1737533770000|2025-01-22 08:16:10|2582.01|2567.21|2581.51|2566.71|2582.96|2568.16|2581.51|2566.71|20
1737533780000|2025-01-22 08:16:20|2581.4|2566.6|2581.21|2566.41|2581.4|2566.6|2581.1|2566.3|5
1737533790000|2025-01-22 08:16:30|2581.19|2566.39|2579.9|2565.1|2581.19|2566.39|2579.9|2565.1|29
1737533800000|2025-01-22 08:16:40|2580.3|2565.5|2579.03|2564.23|2580.3|2565.5|2579|2564.2|20
1737533810000|2025-01-22 08:16:50|2578.78|2563.98|2578.08|2563.28|2578.78|2563.98|2577.38|2562.58|28
1737533820000|2025-01-22 08:17:00|2578.13|2563.33|2579.2|2564.4|2579.2|2564.4|2577.93|2563.13|22
1737533830000|2025-01-22 08:17:10|2579.15|2564.35|2581.1|2566.3|2581.1|2566.3|2578.25|2563.45|21
1737533840000|2025-01-22 08:17:20|2581.25|2566.45|2578.21|2563.41|2581.3|2566.5|2578.16|2563.36|19
1737533850000|2025-01-22 08:17:30|2578.15|2563.35|2578.5|2563.7|2578.85|2564.05|2578.15|2563.35|18
1737533860000|2025-01-22 08:17:40|2578.45|2563.65|2578.45|2563.65|2578.8|2564|2577.7|2562.9|13
1737533870000|2025-01-22 08:17:50|2578.5|2563.7|2581.13|2566.33|2581.15|2566.35|2578.5|2563.7|18
1737533880000|2025-01-22 08:18:00|2581.1|2566.3|2581.95|2567.15|2583.13|2568.33|2581.1|2566.3|26
1737533890000|2025-01-22 08:18:10|2581.8|2567|2579.7|2564.9|2581.8|2567|2579.7|2564.9|11
1737533900000|2025-01-22 08:18:20|2579.6|2564.8|2579.9|2565.1|2579.95|2565.15|2579.15|2564.35|16
1737533910000|2025-01-22 08:18:30|2579.7|2564.9|2579.5|2564.7|2579.9|2565.1|2578.63|2563.83|20
1737533920000|2025-01-22 08:18:40|2579.56|2564.76|2582.75|2567.95|2582.75|2567.95|2579.56|2564.76|25
1737533930000|2025-01-22 08:18:50|2582.9|2568.1|2582.03|2567.23|2583.14|2568.34|2581.35|2566.55|17
1737533940000|2025-01-22 08:19:00|2581.8|2567|2580.88|2566.08|2582.1|2567.3|2580.13|2565.33|34
1737533950000|2025-01-22 08:19:10|2580.64|2565.84|2579.03|2564.23|2581.02|2566.22|2579.03|2564.23|34
1737533960000|2025-01-22 08:19:20|2579.08|2564.28|2580.55|2565.75|2581.16|2566.36|2579.08|2564.28|24
1737533970000|2025-01-22 08:19:30|2580.66|2565.86|2579.7|2564.9|2580.95|2566.15|2579.65|2564.85|30
1737533980000|2025-01-22 08:19:40|2579.8|2565|2582.16|2567.36|2582.16|2567.36|2579.8|2565|24
1737533990000|2025-01-22 08:19:50|2582.05|2567.25|2582.12|2567.32|2582.9|2568.1|2582.03|2567.23|26
1737534000000|2025-01-22 08:20:00|2582.21|2567.41|2580.76|2565.96|2582.21|2567.41|2580.6|2565.8|30
1737534010000|2025-01-22 08:20:10|2580.8|2566|2580.1|2565.3|2580.8|2566|2579.85|2565.05|23
1737534020000|2025-01-22 08:20:20|2580.05|2565.25|2581.68|2566.88|2581.9|2567.1|2579.84|2565.04|25
1737534030000|2025-01-22 08:20:30|2581.67|2566.87|2579.22|2564.42|2581.7|2566.9|2579.11|2564.31|26
1737534040000|2025-01-22 08:20:40|2579.18|2564.38|2578.53|2563.73|2579.41|2564.61|2578.53|2563.73|24
1737534050000|2025-01-22 08:20:50|2578.58|2563.78|2577.75|2562.95|2578.75|2563.95|2577.7|2562.9|18
1737534060000|2025-01-22 08:21:00|2577.7|2562.9|2575.63|2560.83|2577.8|2563|2575.15|2560.35|30
1737534070000|2025-01-22 08:21:10|2575.45|2560.65|2575.3|2560.5|2577.07|2562.27|2574.9|2560.1|34
1737534080000|2025-01-22 08:21:20|2575.17|2560.37|2575.11|2560.31|2575.17|2560.37|2575.01|2560.21|21
1737534090000|2025-01-22 08:21:30|2575.56|2560.76|2577.67|2562.87|2578.85|2564.05|2575.03|2560.23|34
1737534100000|2025-01-22 08:21:40|2577.95|2563.15|2577.1|2562.3|2577.95|2563.15|2576.63|2561.83|33
1737534110000|2025-01-22 08:21:50|2577.13|2562.33|2578.8|2564|2578.8|2564|2576.94|2562.14|19
1737534120000|2025-01-22 08:22:00|2578.76|2563.96|2577.05|2562.25|2579.15|2564.35|2576.9|2562.1|24
1737534130000|2025-01-22 08:22:10|2576.61|2561.81|2576.05|2561.25|2576.61|2561.81|2576.03|2561.23|22
1737534140000|2025-01-22 08:22:20|2576.06|2561.26|2576.05|2561.25|2576.11|2561.31|2575.8|2561|16
1737534150000|2025-01-22 08:22:30|2575.97|2561.17|2577.97|2563.17|2577.97|2563.17|2575.7|2560.9|27
1737534160000|2025-01-22 08:22:40|2578.02|2563.22|2579.33|2564.53|2580.1|2565.3|2578.02|2563.22|26
1737534170000|2025-01-22 08:22:50|2578.85|2564.05|2579.25|2564.45|2579.25|2564.45|2578.73|2563.93|18
1737534180000|2025-01-22 08:23:00|2579.21|2564.41|2579.16|2564.36|2579.3|2564.5|2578.6|2563.8|27
1737534190000|2025-01-22 08:23:10|2579.05|2564.25|2578.05|2563.25|2579.05|2564.25|2577.65|2562.85|20
1737534200000|2025-01-22 08:23:20|2577.98|2563.18|2577.6|2562.8|2578.01|2563.21|2577.6|2562.8|8
1737534210000|2025-01-22 08:23:30|2577.35|2562.55|2576.99|2562.19|2577.35|2562.55|2576.6|2561.8|17
1737534220000|2025-01-22 08:23:40|2576.98|2562.18|2576.85|2562.05|2576.99|2562.19|2576.65|2561.85|18
1737534230000|2025-01-22 08:23:50|2576.45|2561.65|2577.75|2562.95|2577.75|2562.95|2576.45|2561.65|10
1737534240000|2025-01-22 08:24:00|2577.67|2562.87|2575.07|2560.27|2577.75|2562.95|2574.95|2560.15|23
1737534250000|2025-01-22 08:24:10|2575.2|2560.4|2574.12|2559.32|2575.2|2560.4|2573.9|2559.1|32
1737534260000|2025-01-22 08:24:20|2574.2|2559.4|2574.15|2559.35|2574.6|2559.8|2573.2|2558.4|35
1737534270000|2025-01-22 08:24:30|2573.85|2559.05|2573.2|2558.4|2574.5|2559.7|2573.1|2558.3|29
1737534280000|2025-01-22 08:24:40|2573.1|2558.3|2572.2|2557.4|2573.1|2558.3|2571.75|2556.95|15
1737534290000|2025-01-22 08:24:50|2572.1|2557.3|2572.4|2557.6|2572.7|2557.9|2571.99|2557.19|19
1737534300000|2025-01-22 08:25:00|2572.35|2557.55|2571.9|2557.1|2572.47|2557.67|2571.9|2557.1|28
1737534310000|2025-01-22 08:25:10|2572.05|2557.25|2572.9|2558.1|2573.65|2558.85|2572.05|2557.25|24
1737534320000|2025-01-22 08:25:20|2573|2558.2|2572.64|2557.84|2573.3|2558.5|2572.6|2557.8|23
1737534330000|2025-01-22 08:25:30|2572.8|2558|2572.18|2557.38|2572.8|2558|2570.9|2556.1|25
1737534340000|2025-01-22 08:25:40|2572.1|2557.3|2572.85|2558.05|2573.15|2558.35|2571.9|2557.1|18
1737534350000|2025-01-22 08:25:50|2572.9|2558.1|2572.5|2557.7|2573.05|2558.25|2571.69|2556.89|31
1737534360000|2025-01-22 08:26:00|2572.57|2557.77|2572.6|2557.8|2575.18|2560.38|2572.55|2557.75|33
1737534370000|2025-01-22 08:26:10|2572.45|2557.65|2570.85|2556.05|2572.45|2557.65|2570.34|2555.54|27
1737534380000|2025-01-22 08:26:20|2570.84|2556.04|2569.25|2554.45|2571.25|2556.45|2569.25|2554.45|30
1737534390000|2025-01-22 08:26:30|2569.63|2554.83|2569.99|2555.19|2570.3|2555.5|2569.63|2554.83|25
1737534400000|2025-01-22 08:26:40|2569.9|2555.1|2569.71|2554.91|2571.2|2556.4|2569.2|2554.4|28
1737534410000|2025-01-22 08:26:50|2569.85|2555.05|2571.08|2556.28|2571.08|2556.28|2569.65|2554.85|23
1737534420000|2025-01-22 08:27:00|2570.83|2556.03|2571.2|2556.4|2571.9|2557.1|2569.9|2555.1|23
1737534430000|2025-01-22 08:27:10|2570.9|2556.1|2570|2555.2|2571.3|2556.5|2569.65|2554.85|29
1737534440000|2025-01-22 08:27:20|2570.05|2555.25|2571.07|2556.27|2571.1|2556.3|2569.95|2555.15|25
1737534450000|2025-01-22 08:27:30|2570.5|2555.7|2568.9|2554.1|2570.5|2555.7|2568.9|2554.1|22
1737534460000|2025-01-22 08:27:40|2569.3|2554.5|2569.15|2554.35|2570.19|2555.39|2568.95|2554.15|25
1737534470000|2025-01-22 08:27:50|2569.2|2554.4|2570.9|2556.1|2570.9|2556.1|2569.2|2554.4|24
1737534480000|2025-01-22 08:28:00|2571.25|2556.45|2571.63|2556.83|2571.73|2556.93|2570.85|2556.05|28
1737534490000|2025-01-22 08:28:10|2571.65|2556.85|2572.06|2557.26|2572.06|2557.26|2570.05|2555.25|31
1737534500000|2025-01-22 08:28:20|2572.25|2557.45|2572.19|2557.39|2572.7|2557.9|2571.85|2557.05|30
1737534510000|2025-01-22 08:28:30|2572.25|2557.45|2572.53|2557.73|2572.54|2557.74|2571.63|2556.83|21
1737534520000|2025-01-22 08:28:40|2572.5|2557.7|2573.9|2559.1|2573.9|2559.1|2572.5|2557.7|20
1737534530000|2025-01-22 08:28:50|2573.55|2558.75|2573.1|2558.3|2573.8|2559|2573.05|2558.25|7
1737534540000|2025-01-22 08:29:00|2573.05|2558.25|2570.65|2555.85|2573.7|2558.9|2570.65|2555.85|26
1737534550000|2025-01-22 08:29:10|2570.7|2555.9|2571.64|2556.84|2571.9|2557.1|2570.7|2555.9|27
1737534560000|2025-01-22 08:29:20|2571.69|2556.89|2573.16|2558.36|2573.2|2558.4|2571.6|2556.8|23
1737534570000|2025-01-22 08:29:30|2573.17|2558.37|2574.87|2560.07|2575.1|2560.3|2573.15|2558.35|33
1737534580000|2025-01-22 08:29:40|2574.95|2560.15|2574.75|2559.95|2574.95|2560.15|2574.5|2559.7|16
1737534590000|2025-01-22 08:29:50|2574.66|2559.86|2573.9|2559.1|2574.9|2560.1|2573.9|2559.1|19
1737534600000|2025-01-22 08:30:00|2573.75|2558.95|2574.73|2559.93|2575.1|2560.3|2573.75|2558.95|29
1737534610000|2025-01-22 08:30:10|2574.55|2559.75|2575.87|2561.07|2575.87|2561.07|2574.55|2559.75|18
1737534620000|2025-01-22 08:30:20|2575.85|2561.05|2575.66|2560.86|2576.15|2561.35|2575.55|2560.75|18
1737534630000|2025-01-22 08:30:30|2575.67|2560.87|2575.95|2561.15|2577|2562.2|2574.9|2560.1|23
1737534640000|2025-01-22 08:30:40|2576.1|2561.3|2577.61|2562.81|2577.85|2563.05|2576.1|2561.3|22
1737534650000|2025-01-22 08:30:50|2577.65|2562.85|2577|2562.2|2577.8|2563|2576.9|2562.1|18
1737534660000|2025-01-22 08:31:00|2576.9|2562.1|2576.85|2562.05|2577.2|2562.4|2576.33|2561.53|26
1737534670000|2025-01-22 08:31:10|2576.7|2561.9|2577.7|2562.9|2577.7|2562.9|2576.7|2561.9|16
1737534680000|2025-01-22 08:31:20|2577.4|2562.6|2576.16|2561.36|2577.4|2562.6|2576.03|2561.23|16
1737534690000|2025-01-22 08:31:30|2576.08|2561.28|2576.8|2562|2576.8|2562|2575.95|2561.15|24
1737534700000|2025-01-22 08:31:40|2576.75|2561.95|2576.75|2561.95|2576.79|2561.99|2576.3|2561.5|23
1737534710000|2025-01-22 08:31:50|2576.7|2561.9|2575.59|2560.79|2576.7|2561.9|2575.59|2560.79|15
1737534720000|2025-01-22 08:32:00|2575.53|2560.73|2572.76|2557.96|2575.8|2561|2572.69|2557.89|32
1737534730000|2025-01-22 08:32:10|2572.7|2557.9|2571.35|2556.55|2572.78|2557.98|2571.35|2556.55|20
1737534740000|2025-01-22 08:32:20|2571.05|2556.25|2571.15|2556.35|2571.15|2556.35|2570.75|2555.95|10
1737534750000|2025-01-22 08:32:30|2571.2|2556.4|2572.5|2557.7|2572.5|2557.7|2571.2|2556.4|21
1737534760000|2025-01-22 08:32:40|2572.45|2557.65|2571.7|2556.9|2572.45|2557.65|2570.88|2556.08|29
1737534770000|2025-01-22 08:32:50|2571.6|2556.8|2572.35|2557.55|2572.45|2557.65|2571.4|2556.6|17
1737534780000|2025-01-22 08:33:00|2572.4|2557.6|2572.35|2557.55|2572.9|2558.1|2572.35|2557.55|20
1737534790000|2025-01-22 08:33:10|2572.45|2557.65|2573.98|2559.18|2574.05|2559.25|2572.35|2557.55|19
1737534800000|2025-01-22 08:33:20|2574.05|2559.25|2574.45|2559.65|2574.65|2559.85|2573.95|2559.15|14
1737534810000|2025-01-22 08:33:30|2574.2|2559.4|2574.55|2559.75|2574.75|2559.95|2573.75|2558.95|18
1737534820000|2025-01-22 08:33:40|2574.64|2559.84|2574.25|2559.45|2574.85|2560.05|2574.25|2559.45|15
1737534830000|2025-01-22 08:33:50|2573.55|2558.75|2572.99|2558.19|2573.55|2558.75|2572.6|2557.8|24
1737534840000|2025-01-22 08:34:00|2572.93|2558.13|2572.1|2557.3|2572.93|2558.13|2570.7|2555.9|20
1737534850000|2025-01-22 08:34:10|2572.5|2557.7|2572.6|2557.8|2572.65|2557.85|2572.1|2557.3|19
1737534860000|2025-01-22 08:34:20|2572.65|2557.85|2571.8|2557|2572.65|2557.85|2571.54|2556.74|17
1737534870000|2025-01-22 08:34:30|2571.75|2556.95|2572.35|2557.55|2572.35|2557.55|2571.5|2556.7|18
1737534880000|2025-01-22 08:34:40|2572.25|2557.45|2570.8|2556|2572.25|2557.45|2570.8|2556|12
1737534890000|2025-01-22 08:34:50|2570.85|2556.05|2570.3|2555.5|2571.5|2556.7|2570.3|2555.5|19
1737534900000|2025-01-22 08:35:00|2570.35|2555.55|2569.85|2555.05|2570.93|2556.13|2569.75|2554.95|18
1737534910000|2025-01-22 08:35:10|2569.8|2555|2569.85|2555.05|2570.08|2555.28|2569.8|2555|8
1737534920000|2025-01-22 08:35:20|2569.9|2555.1|2569.5|2554.7|2569.93|2555.13|2569.5|2554.7|6
1737534930000|2025-01-22 08:35:30|2569.55|2554.75|2569.2|2554.4|2569.55|2554.75|2569.2|2554.4|3
1737534940000|2025-01-22 08:35:40|2569.25|2554.45|2569.99|2555.19|2571.7|2556.9|2569.25|2554.45|12
1737534950000|2025-01-22 08:35:50|2569.85|2555.05|2569.83|2555.03|2569.88|2555.08|2569.8|2555|11
1737534960000|2025-01-22 08:36:00|2569.89|2555.09|2569.15|2554.35|2569.9|2555.1|2569.13|2554.33|11
1737534970000|2025-01-22 08:36:10|2569.11|2554.31|2565.9|2551.1|2569.11|2554.31|2565.55|2550.75|26
1737534980000|2025-01-22 08:36:20|2565.94|2551.14|2566|2551.2|2566.74|2551.94|2565.7|2550.9|33
1737534990000|2025-01-22 08:36:30|2566.05|2551.25|2566.65|2551.85|2566.7|2551.9|2565.31|2550.51|25
1737535000000|2025-01-22 08:36:40|2566.6|2551.8|2566.75|2551.95|2567.3|2552.5|2566.35|2551.55|21
1737535010000|2025-01-22 08:36:50|2566.8|2552|2567.55|2552.75|2568.05|2553.25|2566.75|2551.95|21
1737535020000|2025-01-22 08:37:00|2567.6|2552.8|2566.75|2551.95|2568.05|2553.25|2566.6|2551.8|23
1737535030000|2025-01-22 08:37:10|2566.8|2552|2566.75|2551.95|2566.9|2552.1|2566.75|2551.95|7
1737535040000|2025-01-22 08:37:20|2566.8|2552|2566.65|2551.85|2567.2|2552.4|2565.9|2551.1|25
1737535050000|2025-01-22 08:37:30|2566.73|2551.93|2565.8|2551|2566.77|2551.97|2565.8|2551|14
1737535060000|2025-01-22 08:37:40|2565.75|2550.95|2566.95|2552.15|2567.1|2552.3|2565.7|2550.9|18
1737535070000|2025-01-22 08:37:50|2566.98|2552.18|2567.7|2552.9|2567.9|2553.1|2565.9|2551.1|34
1737535080000|2025-01-22 08:38:00|2567.75|2552.95|2568.85|2554.05|2569|2554.2|2566.8|2552|33
1737535090000|2025-01-22 08:38:10|2568.2|2553.4|2569.61|2554.81|2570.34|2555.54|2568.2|2553.4|34
1737535100000|2025-01-22 08:38:20|2569.22|2554.42|2568.73|2553.93|2569.22|2554.42|2568.05|2553.25|29
1737535110000|2025-01-22 08:38:30|2568.62|2553.82|2568.96|2554.16|2569.55|2554.75|2568|2553.2|29
1737535120000|2025-01-22 08:38:40|2568.93|2554.13|2568.85|2554.05|2569.45|2554.65|2568.65|2553.85|17
1737535130000|2025-01-22 08:38:50|2568.8|2554|2568.75|2553.95|2568.9|2554.1|2568.5|2553.7|13
1737535140000|2025-01-22 08:39:00|2568.9|2554.1|2569.76|2554.96|2570.6|2555.8|2568.9|2554.1|28
1737535150000|2025-01-22 08:39:10|2569.7|2554.9|2569.67|2554.87|2569.99|2555.19|2569.63|2554.83|20
1737535160000|2025-01-22 08:39:20|2569.73|2554.93|2568.85|2554.05|2569.78|2554.98|2568.34|2553.54|28
1737535170000|2025-01-22 08:39:30|2568.67|2553.87|2568.71|2553.91|2568.71|2553.91|2568.19|2553.39|36
1737535180000|2025-01-22 08:39:40|2568.36|2553.56|2570.8|2556|2570.85|2556.05|2568.35|2553.55|21
1737535190000|2025-01-22 08:39:50|2570.75|2555.95|2571.55|2556.75|2571.55|2556.75|2570.6|2555.8|30
1737535200000|2025-01-22 08:40:00|2571.35|2556.55|2568.11|2553.31|2571.6|2556.8|2567.85|2553.05|27
1737535210000|2025-01-22 08:40:10|2567.9|2553.1|2567.78|2552.98|2568.2|2553.4|2567.6|2552.8|24
1737535220000|2025-01-22 08:40:20|2567.65|2552.85|2567.59|2552.79|2567.76|2552.96|2567.59|2552.79|15
1737535230000|2025-01-22 08:40:30|2567.56|2552.76|2566.9|2552.1|2567.8|2553|2566.9|2552.1|14
1737535240000|2025-01-22 08:40:40|2566.85|2552.05|2566.85|2552.05|2566.9|2552.1|2566.85|2552.05|3
1737535250000|2025-01-22 08:40:50|2566.9|2552.1|2568.02|2553.22|2568.05|2553.25|2566.9|2552.1|6
1737535260000|2025-01-22 08:41:00|2567.9|2553.1|2566.9|2552.1|2568.05|2553.25|2566.5|2551.7|30
1737535270000|2025-01-22 08:41:10|2566.93|2552.13|2568.11|2553.31|2568.15|2553.35|2566.9|2552.1|10
1737535280000|2025-01-22 08:41:20|2568.07|2553.27|2570.06|2555.26|2570.06|2555.26|2567.6|2552.8|20
1737535290000|2025-01-22 08:41:30|2570|2555.2|2570.65|2555.85|2570.65|2555.85|2570|2555.2|18
1737535300000|2025-01-22 08:41:40|2570.15|2555.35|2569.87|2555.07|2570.65|2555.85|2569.7|2554.9|13
1737535310000|2025-01-22 08:41:50|2569.75|2554.95|2569.65|2554.85|2569.9|2555.1|2569.3|2554.5|18
1737535320000|2025-01-22 08:42:00|2569.86|2555.06|2569.5|2554.7|2569.9|2555.1|2569.3|2554.5|14
1737535330000|2025-01-22 08:42:10|2569.75|2554.95|2569.75|2554.95|2570.7|2555.9|2569.2|2554.4|11
1737535340000|2025-01-22 08:42:20|2569.85|2555.05|2569.88|2555.08|2569.88|2555.08|2568.9|2554.1|13
1737535350000|2025-01-22 08:42:30|2569.8|2555|2570.35|2555.55|2570.35|2555.55|2569.65|2554.85|14
1737535360000|2025-01-22 08:42:40|2570|2555.2|2570.35|2555.55|2570.35|2555.55|2570|2555.2|3
1737535370000|2025-01-22 08:42:50|2570.65|2555.85|2570.9|2556.1|2570.98|2556.18|2570.5|2555.7|17
1737535380000|2025-01-22 08:43:00|2570.88|2556.08|2572.15|2557.35|2572.55|2557.75|2570.8|2556|28
1737535390000|2025-01-22 08:43:10|2572.65|2557.85|2572.19|2557.39|2573.6|2558.8|2572.19|2557.39|26
1737535400000|2025-01-22 08:43:20|2572.15|2557.35|2572.55|2557.75|2573.5|2558.7|2572.15|2557.35|22
1737535410000|2025-01-22 08:43:30|2572.5|2557.7|2573.15|2558.35|2573.5|2558.7|2572.5|2557.7|14
1737535420000|2025-01-22 08:43:40|2573.23|2558.43|2575.33|2560.53|2575.57|2560.77|2573.23|2558.43|23
1737535430000|2025-01-22 08:43:50|2575.2|2560.4|2575.05|2560.25|2575.4|2560.6|2574.65|2559.85|22
1737535440000|2025-01-22 08:44:00|2574.8|2560|2576.88|2562.08|2576.88|2562.08|2574.55|2559.75|30
1737535450000|2025-01-22 08:44:10|2576.9|2562.1|2577.82|2563.02|2577.96|2563.16|2576.9|2562.1|25
1737535460000|2025-01-22 08:44:20|2577.7|2562.9|2577.68|2562.88|2577.82|2563.02|2577.55|2562.75|23
1737535470000|2025-01-22 08:44:30|2577.73|2562.93|2576.55|2561.75|2577.78|2562.98|2575.35|2560.55|26
1737535480000|2025-01-22 08:44:40|2576.65|2561.85|2574.95|2560.15|2576.76|2561.96|2574.95|2560.15|24
1737535490000|2025-01-22 08:44:50|2575.05|2560.25|2574.6|2559.8|2575.1|2560.3|2574.6|2559.8|22
1737535500000|2025-01-22 08:45:00|2574.85|2560.05|2575.25|2560.45|2575.8|2561|2574.7|2559.9|21
1737535510000|2025-01-22 08:45:10|2575.2|2560.4|2576.8|2562|2577.05|2562.25|2574.75|2559.95|27
1737535520000|2025-01-22 08:45:20|2576.75|2561.95|2577.35|2562.55|2578.1|2563.3|2576.75|2561.95|29
1737535530000|2025-01-22 08:45:30|2577.18|2562.38|2577.77|2562.97|2577.77|2562.97|2576.35|2561.55|31
1737535540000|2025-01-22 08:45:40|2577.7|2562.9|2577|2562.2|2577.88|2563.08|2577|2562.2|22
1737535550000|2025-01-22 08:45:50|2577.03|2562.23|2577.45|2562.65|2577.75|2562.95|2576.34|2561.54|22
1737535560000|2025-01-22 08:46:00|2577.35|2562.55|2579.75|2564.95|2579.75|2564.95|2577.27|2562.47|25
1737535570000|2025-01-22 08:46:10|2579.9|2565.1|2577.26|2562.46|2580.38|2565.58|2577.26|2562.46|26
1737535580000|2025-01-22 08:46:20|2577.2|2562.4|2577.9|2563.1|2577.95|2563.15|2576.83|2562.03|27
1737535590000|2025-01-22 08:46:30|2578.25|2563.45|2577.15|2562.35|2578.8|2564|2577.1|2562.3|29
1737535600000|2025-01-22 08:46:40|2577.05|2562.25|2578.75|2563.95|2578.85|2564.05|2576.67|2561.87|28
1737535610000|2025-01-22 08:46:50|2578.6|2563.8|2580.04|2565.24|2580.14|2565.34|2578.3|2563.5|20
1737535620000|2025-01-22 08:47:00|2580.45|2565.65|2580.6|2565.8|2580.7|2565.9|2580.05|2565.25|23
1737535630000|2025-01-22 08:47:10|2580.65|2565.85|2581.65|2566.85|2581.9|2567.1|2580.37|2565.57|18
1737535640000|2025-01-22 08:47:20|2581.6|2566.8|2583.15|2568.35|2583.15|2568.35|2581.2|2566.4|17
1737535650000|2025-01-22 08:47:30|2583.05|2568.25|2582.77|2567.97|2583.65|2568.85|2581.8|2567|25
1737535660000|2025-01-22 08:47:40|2582.25|2567.45|2584.6|2569.8|2584.6|2569.8|2582.25|2567.45|24
1737535670000|2025-01-22 08:47:50|2584.18|2569.38|2584.85|2570.05|2584.85|2570.05|2583.4|2568.6|31
1737535680000|2025-01-22 08:48:00|2584.35|2569.55|2583.93|2569.13|2584.75|2569.95|2583.2|2568.4|33
1737535690000|2025-01-22 08:48:10|2584.07|2569.27|2583.15|2568.35|2584.9|2570.1|2581.6|2566.8|30
1737535700000|2025-01-22 08:48:20|2583.1|2568.3|2582.55|2567.75|2583.75|2568.95|2582.55|2567.75|22
1737535710000|2025-01-22 08:48:30|2582.7|2567.9|2582.1|2567.3|2582.7|2567.9|2581.25|2566.45|20
1737535720000|2025-01-22 08:48:40|2581.9|2567.1|2581.7|2566.9|2582.6|2567.8|2581.25|2566.45|23
1737535730000|2025-01-22 08:48:50|2581.75|2566.95|2581.3|2566.5|2581.95|2567.15|2580.8|2566|30
1737535740000|2025-01-22 08:49:00|2581.5|2566.7|2580.87|2566.07|2581.93|2567.13|2580.75|2565.95|31
1737535750000|2025-01-22 08:49:10|2580.95|2566.15|2582.4|2567.6|2582.4|2567.6|2580.7|2565.9|25
1737535760000|2025-01-22 08:49:20|2582.3|2567.5|2583.9|2569.1|2583.95|2569.15|2582.3|2567.5|12
1737535770000|2025-01-22 08:49:30|2584.05|2569.25|2584.11|2569.31|2584.2|2569.4|2583.69|2568.89|15
1737535780000|2025-01-22 08:49:40|2583.98|2569.18|2583.7|2568.9|2584.08|2569.28|2583.6|2568.8|20
1737535790000|2025-01-22 08:49:50|2583.85|2569.05|2584.45|2569.65|2584.7|2569.9|2583.75|2568.95|24
1737535800000|2025-01-22 08:50:00|2584.6|2569.8|2584.15|2569.35|2584.85|2570.05|2582.6|2567.8|32
1737535810000|2025-01-22 08:50:10|2584.6|2569.8|2584.65|2569.85|2584.75|2569.95|2584.1|2569.3|29
1737535820000|2025-01-22 08:50:20|2584.6|2569.8|2583.9|2569.1|2584.6|2569.8|2583.55|2568.75|31
1737535830000|2025-01-22 08:50:30|2583.86|2569.06|2584.25|2569.45|2584.55|2569.75|2583.8|2569|19
1737535840000|2025-01-22 08:50:40|2584.08|2569.28|2585.54|2570.74|2585.6|2570.8|2583.8|2569|22
1737535850000|2025-01-22 08:50:50|2585.6|2570.8|2586.65|2571.85|2586.65|2571.85|2585.25|2570.45|31
1737535860000|2025-01-22 08:51:00|2586.2|2571.4|2587.26|2572.46|2587.8|2573|2585.75|2570.95|27
1737535870000|2025-01-22 08:51:10|2587.29|2572.49|2587.76|2572.96|2587.9|2573.1|2587.15|2572.35|26
1737535880000|2025-01-22 08:51:20|2587.26|2572.46|2587.85|2573.05|2588.75|2573.95|2587.15|2572.35|28
1737535890000|2025-01-22 08:51:30|2587.9|2573.1|2587.64|2572.84|2587.9|2573.1|2586.35|2571.55|26
1737535900000|2025-01-22 08:51:40|2587.24|2572.44|2587.69|2572.89|2587.87|2573.07|2587.1|2572.3|20
1737535910000|2025-01-22 08:51:50|2587.74|2572.94|2587.65|2572.85|2588.05|2573.25|2587.25|2572.45|23
1737535920000|2025-01-22 08:52:00|2587.9|2573.1|2588.65|2573.85|2588.75|2573.95|2587.3|2572.5|25
1737535930000|2025-01-22 08:52:10|2588.15|2573.35|2590.19|2575.39|2590.7|2575.9|2588.15|2573.35|16
1737535940000|2025-01-22 08:52:20|2590.15|2575.35|2590.31|2575.51|2591.4|2576.6|2588.3|2573.5|32
1737535950000|2025-01-22 08:52:30|2590.37|2575.57|2589.8|2575|2590.75|2575.95|2589.65|2574.85|20
1737535960000|2025-01-22 08:52:40|2589.9|2575.1|2591.2|2576.4|2591.2|2576.4|2589.9|2575.1|17
1737535970000|2025-01-22 08:52:50|2591.55|2576.75|2590.66|2575.86|2591.6|2576.8|2590.66|2575.86|18
1737535980000|2025-01-22 08:53:00|2590.75|2575.95|2591.8|2577|2591.8|2577|2590.25|2575.45|29
1737535990000|2025-01-22 08:53:10|2591.6|2576.8|2592.2|2577.4|2592.4|2577.6|2591.45|2576.65|30
1737536000000|2025-01-22 08:53:20|2592.1|2577.3|2593.62|2578.82|2593.9|2579.1|2592.1|2577.3|18
1737536010000|2025-01-22 08:53:30|2593.25|2578.45|2593.3|2578.5|2593.9|2579.1|2593.08|2578.28|22
1737536020000|2025-01-22 08:53:40|2593.15|2578.35|2593.3|2578.5|2593.35|2578.55|2592.83|2578.03|16
1737536030000|2025-01-22 08:53:50|2593.15|2578.35|2593.45|2578.65|2593.5|2578.7|2592.55|2577.75|21
1737536040000|2025-01-22 08:54:00|2593.3|2578.5|2592.82|2578.02|2593.45|2578.65|2592.26|2577.46|23
1737536050000|2025-01-22 08:54:10|2592.77|2577.97|2592.36|2577.56|2593.4|2578.6|2592.36|2577.56|13
1737536060000|2025-01-22 08:54:20|2592.08|2577.28|2593.58|2578.78|2593.68|2578.88|2591.95|2577.15|21
1737536070000|2025-01-22 08:54:30|2593.44|2578.64|2591.18|2576.38|2593.44|2578.64|2591.18|2576.38|24
1737536080000|2025-01-22 08:54:40|2591.1|2576.3|2592.5|2577.7|2592.6|2577.8|2591.1|2576.3|17
1737536090000|2025-01-22 08:54:50|2592.35|2577.55|2595.06|2580.26|2595.06|2580.26|2592.15|2577.35|17
1737536100000|2025-01-22 08:55:00|2595.53|2580.73|2594.1|2579.3|2596.22|2581.42|2593.35|2578.55|26
1737536110000|2025-01-22 08:55:10|2593.96|2579.16|2594.05|2579.25|2594.75|2579.95|2593.35|2578.55|25
1737536120000|2025-01-22 08:55:20|2593.88|2579.08|2594.65|2579.85|2594.65|2579.85|2593.3|2578.5|11
1737536130000|2025-01-22 08:55:30|2594.7|2579.9|2595.1|2580.3|2595.5|2580.7|2594.2|2579.4|25
1737536140000|2025-01-22 08:55:40|2595.2|2580.4|2595.35|2580.55|2595.6|2580.8|2595.17|2580.37|8
1737536150000|2025-01-22 08:55:50|2594.75|2579.95|2594.8|2580|2595.35|2580.55|2594.35|2579.55|16
1737536160000|2025-01-22 08:56:00|2594.85|2580.05|2596.55|2581.75|2597.57|2582.77|2594.85|2580.05|21
1737536170000|2025-01-22 08:56:10|2596.5|2581.7|2597.3|2582.5|2597.3|2582.5|2596.4|2581.6|11
1737536180000|2025-01-22 08:56:20|2597.25|2582.45|2598.12|2583.32|2598.57|2583.77|2596.85|2582.05|24
1737536190000|2025-01-22 08:56:30|2597.98|2583.18|2598.79|2583.99|2598.95|2584.15|2597.98|2583.18|18
1737536200000|2025-01-22 08:56:40|2598.76|2583.96|2599.45|2584.65|2599.45|2584.65|2597.98|2583.18|20
1737536210000|2025-01-22 08:56:50|2599.55|2584.75|2598.75|2583.95|2599.55|2584.75|2598|2583.2|25
1737536220000|2025-01-22 08:57:00|2598.85|2584.05|2599.25|2584.45|2599.25|2584.45|2597.4|2582.6|28
1737536230000|2025-01-22 08:57:10|2598.95|2584.15|2598.88|2584.08|2599.35|2584.55|2598.05|2583.25|31
1737536240000|2025-01-22 08:57:20|2598.3|2583.5|2598.9|2584.1|2598.9|2584.1|2598.1|2583.3|19
1737536250000|2025-01-22 08:57:30|2598.84|2584.04|2598.4|2583.6|2598.9|2584.1|2598|2583.2|19
1737536260000|2025-01-22 08:57:40|2598.34|2583.54|2598.5|2583.7|2598.6|2583.8|2597.7|2582.9|18
1737536270000|2025-01-22 08:57:50|2598.6|2583.8|2598.3|2583.5|2598.75|2583.95|2598|2583.2|16
1737536280000|2025-01-22 08:58:00|2598.35|2583.55|2598.9|2584.1|2599.4|2584.6|2598.3|2583.5|10
1737536290000|2025-01-22 08:58:10|2598.7|2583.9|2598.3|2583.5|2598.8|2584|2598.25|2583.45|10
1737536300000|2025-01-22 08:58:20|2599.3|2584.5|2599.3|2584.5|2599.5|2584.7|2598.9|2584.1|24
1737536310000|2025-01-22 08:58:30|2599.35|2584.55|2599.65|2584.85|2600.1|2585.3|2599.3|2584.5|13
1737536320000|2025-01-22 08:58:40|2599.6|2584.8|2601.35|2586.55|2601.35|2586.55|2599.55|2584.75|15
1737536330000|2025-01-22 08:58:50|2601.1|2586.3|2601.18|2586.38|2601.85|2587.05|2601.1|2586.3|18
1737536340000|2025-01-22 08:59:00|2601.8|2587|2600.5|2585.7|2601.85|2587.05|2600.15|2585.35|28
1737536350000|2025-01-22 08:59:10|2601.3|2586.5|2601.4|2586.6|2601.55|2586.75|2601.2|2586.4|11
1737536360000|2025-01-22 08:59:20|2601.2|2586.4|2600.85|2586.05|2601.2|2586.4|2600.3|2585.5|11
1737536370000|2025-01-22 08:59:30|2600.75|2585.95|2600.85|2586.05|2601.4|2586.6|2600.2|2585.4|19
1737536380000|2025-01-22 08:59:40|2600.77|2585.97|2599.34|2584.54|2600.85|2586.05|2598.85|2584.05|26
1737536390000|2025-01-22 08:59:50|2599.7|2584.9|2599.5|2584.7|2599.85|2585.05|2599.35|2584.55|21
1737536400000|2025-01-22 09:00:00|2599.35|2584.55|2595.55|2580.75|2599.35|2584.55|2595.55|2580.75|27
1737536410000|2025-01-22 09:00:10|2595.11|2580.31|2591.4|2576.6|2595.11|2580.31|2591.25|2576.45|34
1737536420000|2025-01-22 09:00:20|2591.25|2576.45|2588.25|2573.45|2591.3|2576.5|2588.25|2573.45|19
1737536430000|2025-01-22 09:00:30|2588.4|2573.6|2587.5|2572.7|2589.4|2574.6|2587.5|2572.7|35
1737536440000|2025-01-22 09:00:40|2587.45|2572.65|2585.7|2570.9|2587.45|2572.65|2584.5|2569.7|31
1737536450000|2025-01-22 09:00:50|2585.75|2570.95|2584.28|2569.48|2585.75|2570.95|2583.4|2568.6|39
1737536460000|2025-01-22 09:01:00|2584.51|2569.71|2582.6|2567.8|2584.51|2569.71|2582.6|2567.8|34
1737536470000|2025-01-22 09:01:10|2582.9|2568.1|2585.3|2570.5|2585.4|2570.6|2582.9|2568.1|26
1737536480000|2025-01-22 09:01:20|2585.15|2570.35|2585.49|2570.69|2585.95|2571.15|2584.29|2569.49|29
1737536490000|2025-01-22 09:01:30|2585.84|2571.04|2584.29|2569.49|2586.4|2571.6|2584.29|2569.49|33
1737536500000|2025-01-22 09:01:40|2584.39|2569.59|2583.4|2568.6|2584.7|2569.9|2582.63|2567.83|32
1737536510000|2025-01-22 09:01:50|2583.35|2568.55|2585.13|2570.33|2585.2|2570.4|2583|2568.2|34
1737536520000|2025-01-22 09:02:00|2585.9|2571.1|2584.2|2569.4|2586.55|2571.75|2584.2|2569.4|31
1737536530000|2025-01-22 09:02:10|2584.49|2569.69|2584.15|2569.35|2584.9|2570.1|2583.9|2569.1|35
1737536540000|2025-01-22 09:02:20|2584.2|2569.4|2584.7|2569.9|2585.9|2571.1|2583.5|2568.7|32
1737536550000|2025-01-22 09:02:30|2584.85|2570.05|2586.4|2571.6|2586.95|2572.15|2584.85|2570.05|16
1737536560000|2025-01-22 09:02:40|2586.2|2571.4|2587.4|2572.6|2587.4|2572.6|2586.1|2571.3|6
1737536570000|2025-01-22 09:02:50|2586.7|2571.9|2586.88|2572.08|2586.93|2572.13|2586.55|2571.75|12
1737536580000|2025-01-22 09:03:00|2586.87|2572.07|2585.4|2570.6|2586.96|2572.16|2585.33|2570.53|21
1737536590000|2025-01-22 09:03:10|2585.6|2570.8|2585.95|2571.15|2586.2|2571.4|2585.25|2570.45|27
1737536600000|2025-01-22 09:03:20|2585.85|2571.05|2585.25|2570.45|2585.88|2571.08|2584.55|2569.75|28
1737536610000|2025-01-22 09:03:30|2585.2|2570.4|2585.5|2570.7|2585.68|2570.88|2585.03|2570.23|16
1737536620000|2025-01-22 09:03:40|2585.75|2570.95|2585.87|2571.07|2586.2|2571.4|2585.25|2570.45|21
1737536630000|2025-01-22 09:03:50|2585.9|2571.1|2586.45|2571.65|2586.5|2571.7|2585.78|2570.98|18
1737536640000|2025-01-22 09:04:00|2586.5|2571.7|2587.8|2573|2588.3|2573.5|2586.02|2571.22|27
1737536650000|2025-01-22 09:04:10|2587.85|2573.05|2587.91|2573.11|2588.85|2574.05|2587.35|2572.55|30
1737536660000|2025-01-22 09:04:20|2587.94|2573.14|2587.9|2573.1|2588.2|2573.4|2587.65|2572.85|19
1737536670000|2025-01-22 09:04:30|2587.74|2572.94|2586.15|2571.35|2587.79|2572.99|2585.85|2571.05|19
1737536680000|2025-01-22 09:04:40|2585.9|2571.1|2586.45|2571.65|2586.45|2571.65|2585.65|2570.85|24
1737536690000|2025-01-22 09:04:50|2586.65|2571.85|2585.4|2570.6|2586.65|2571.85|2585.4|2570.6|20
1737536700000|2025-01-22 09:05:00|2585.25|2570.45|2584.4|2569.6|2585.25|2570.45|2583.35|2568.55|26
1737536710000|2025-01-22 09:05:10|2583.41|2568.61|2582.34|2567.54|2583.7|2568.9|2582.26|2567.46|19
1737536720000|2025-01-22 09:05:20|2582.9|2568.1|2582.12|2567.32|2582.93|2568.13|2582.02|2567.22|31
1737536730000|2025-01-22 09:05:30|2581.97|2567.17|2581.05|2566.25|2582.01|2567.21|2581|2566.2|26
1737536740000|2025-01-22 09:05:40|2580.9|2566.1|2580.45|2565.65|2580.9|2566.1|2580.4|2565.6|10
1737536750000|2025-01-22 09:05:50|2580.4|2565.6|2579.55|2564.75|2580.4|2565.6|2579.55|2564.75|31
1737536760000|2025-01-22 09:06:00|2579.9|2565.1|2579.7|2564.9|2579.9|2565.1|2578.9|2564.1|26
1737536770000|2025-01-22 09:06:10|2579.65|2564.85|2579.3|2564.5|2579.65|2564.85|2578.88|2564.08|29
1737536780000|2025-01-22 09:06:20|2579.42|2564.62|2580.9|2566.1|2580.9|2566.1|2579.2|2564.4|20
1737536790000|2025-01-22 09:06:30|2580.85|2566.05|2580.8|2566|2580.95|2566.15|2579.7|2564.9|20
1737536800000|2025-01-22 09:06:40|2580.88|2566.08|2579.76|2564.96|2580.88|2566.08|2579.6|2564.8|22
1737536810000|2025-01-22 09:06:50|2579.81|2565.01|2580|2565.2|2580.65|2565.85|2579.6|2564.8|33
1737536820000|2025-01-22 09:07:00|2580.03|2565.23|2581.89|2567.09|2582.08|2567.28|2580.03|2565.23|31
1737536830000|2025-01-22 09:07:10|2581.9|2567.1|2579.71|2564.91|2582.13|2567.33|2579.65|2564.85|27
1737536840000|2025-01-22 09:07:20|2579.68|2564.88|2580.63|2565.83|2581.1|2566.3|2579.68|2564.88|18
1737536850000|2025-01-22 09:07:30|2580.55|2565.75|2580.87|2566.07|2580.93|2566.13|2580.55|2565.75|8
1737536860000|2025-01-22 09:07:40|2580.83|2566.03|2581.55|2566.75|2581.8|2567|2580.65|2565.85|17
1737536870000|2025-01-22 09:07:50|2581.5|2566.7|2580.73|2565.93|2581.55|2566.75|2580.45|2565.65|14
1737536880000|2025-01-22 09:08:00|2580.9|2566.1|2580.75|2565.95|2580.94|2566.14|2580.6|2565.8|21
1737536890000|2025-01-22 09:08:10|2580.8|2566|2579.8|2565|2580.9|2566.1|2579.75|2564.95|12
1737536900000|2025-01-22 09:08:20|2579.75|2564.95|2580.8|2566|2580.9|2566.1|2579.75|2564.95|11
1737536910000|2025-01-22 09:08:30|2580.55|2565.75|2581.55|2566.75|2581.55|2566.75|2580.48|2565.68|8
1737536920000|2025-01-22 09:08:40|2580.98|2566.18|2579.8|2565|2580.98|2566.18|2579.73|2564.93|24
1737536930000|2025-01-22 09:08:50|2579.9|2565.1|2579.57|2564.77|2580.8|2566|2579.55|2564.75|29
1737536940000|2025-01-22 09:09:00|2579.58|2564.78|2579.34|2564.54|2580.05|2565.25|2579.34|2564.54|27
1737536950000|2025-01-22 09:09:10|2579.33|2564.53|2578.85|2564.05|2579.33|2564.53|2578.75|2563.95|23
1737536960000|2025-01-22 09:09:20|2578.78|2563.98|2579.32|2564.52|2579.35|2564.55|2578.78|2563.98|17
1737536970000|2025-01-22 09:09:30|2579.05|2564.25|2579.55|2564.75|2579.62|2564.82|2578.9|2564.1|27
1737536980000|2025-01-22 09:09:40|2579.77|2564.97|2578.8|2564|2579.77|2564.97|2578.8|2564|23
1737536990000|2025-01-22 09:09:50|2578.75|2563.95|2578.75|2563.95|2578.8|2564|2578.7|2563.9|6
1737537000000|2025-01-22 09:10:00|2578.7|2563.9|2579.77|2564.97|2579.77|2564.97|2578.7|2563.9|17
1737537010000|2025-01-22 09:10:10|2579.6|2564.8|2579.45|2564.65|2579.94|2565.14|2579.38|2564.58|23
1737537020000|2025-01-22 09:10:20|2579.21|2564.41|2578.95|2564.15|2579.4|2564.6|2578.9|2564.1|24
1737537030000|2025-01-22 09:10:30|2578.9|2564.1|2578.85|2564.05|2579.08|2564.28|2578.8|2564|16
1737537040000|2025-01-22 09:10:40|2578.78|2563.98|2579.04|2564.24|2579.15|2564.35|2578.45|2563.65|15
1737537050000|2025-01-22 09:10:50|2579.33|2564.53|2579.38|2564.58|2580.15|2565.35|2579.33|2564.53|25
1737537060000|2025-01-22 09:11:00|2579.42|2564.62|2579.9|2565.1|2579.9|2565.1|2579.18|2564.38|17
1737537070000|2025-01-22 09:11:10|2579.95|2565.15|2580.75|2565.95|2580.8|2566|2579.65|2564.85|13
1737537080000|2025-01-22 09:11:20|2580.6|2565.8|2580.75|2565.95|2580.75|2565.95|2580.45|2565.65|6
1737537090000|2025-01-22 09:11:30|2580.9|2566.1|2582.5|2567.7|2582.8|2568|2580.9|2566.1|19
1737537100000|2025-01-22 09:11:40|2582.55|2567.75|2581.65|2566.85|2582.7|2567.9|2581.5|2566.7|22
1737537110000|2025-01-22 09:11:50|2581.6|2566.8|2582.15|2567.35|2582.15|2567.35|2581.45|2566.65|14
1737537120000|2025-01-22 09:12:00|2582.6|2567.8|2583.65|2568.85|2583.75|2568.95|2582.35|2567.55|13
1737537130000|2025-01-22 09:12:10|2583.5|2568.7|2584.45|2569.65|2584.6|2569.8|2583.45|2568.65|18
1737537140000|2025-01-22 09:12:20|2584.55|2569.75|2582.6|2567.8|2584.6|2569.8|2582.6|2567.8|17
1737537150000|2025-01-22 09:12:30|2582.9|2568.1|2584.05|2569.25|2584.8|2570|2582.9|2568.1|22
1737537160000|2025-01-22 09:12:40|2583.8|2569|2582.63|2567.83|2583.8|2569|2582.63|2567.83|13
1737537170000|2025-01-22 09:12:50|2582.6|2567.8|2582.88|2568.08|2583.4|2568.6|2582.59|2567.79|18
1737537180000|2025-01-22 09:13:00|2582.86|2568.06|2582.9|2568.1|2582.9|2568.1|2582.81|2568.01|11
1737537200000|2025-01-22 09:13:20|2582.85|2568.05|2582.45|2567.65|2582.85|2568.05|2582.45|2567.65|16
1737537210000|2025-01-22 09:13:30|2582.6|2567.8|2582.95|2568.15|2583.45|2568.65|2582.5|2567.7|14
1737537220000|2025-01-22 09:13:40|2583|2568.2|2582.45|2567.65|2583|2568.2|2582.2|2567.4|13
1737537230000|2025-01-22 09:13:50|2582.2|2567.4|2581.9|2567.1|2582.5|2567.7|2581.87|2567.07|15
1737537240000|2025-01-22 09:14:00|2581.86|2567.06|2579.75|2564.95|2581.86|2567.06|2579.75|2564.95|21
1737537250000|2025-01-22 09:14:10|2579.6|2564.8|2582.3|2567.5|2582.75|2567.95|2579.6|2564.8|26
1737537260000|2025-01-22 09:14:20|2582.37|2567.57|2581.9|2567.1|2582.55|2567.75|2581.7|2566.9|19
1737537270000|2025-01-22 09:14:30|2581.85|2567.05|2582.4|2567.6|2582.4|2567.6|2581.65|2566.85|8
1737537280000|2025-01-22 09:14:40|2582.35|2567.55|2582.6|2567.8|2582.7|2567.9|2582.35|2567.55|9
1737537290000|2025-01-22 09:14:50|2582.35|2567.55|2583.75|2568.95|2583.75|2568.95|2582.3|2567.5|11
1737537300000|2025-01-22 09:15:00|2583.8|2569|2583.75|2568.95|2583.9|2569.1|2582.93|2568.13|25
1737537310000|2025-01-22 09:15:10|2583.8|2569|2582.25|2567.45|2583.8|2569|2582.05|2567.25|19
1737537320000|2025-01-22 09:15:20|2582.3|2567.5|2581.03|2566.23|2582.35|2567.55|2580.84|2566.04|16
1737537330000|2025-01-22 09:15:30|2581.01|2566.21|2581.8|2567|2581.95|2567.15|2581.01|2566.21|14
1737537340000|2025-01-22 09:15:40|2581.85|2567.05|2581.72|2566.92|2582|2567.2|2581.72|2566.92|7
1737537350000|2025-01-22 09:15:50|2581.69|2566.89|2580.65|2565.85|2581.83|2567.03|2580.65|2565.85|16
1737537360000|2025-01-22 09:16:00|2580.85|2566.05|2580.93|2566.13|2580.93|2566.13|2580.02|2565.22|18
1737537370000|2025-01-22 09:16:10|2580.95|2566.15|2581.1|2566.3|2581.5|2566.7|2580.75|2565.95|11
1737537380000|2025-01-22 09:16:20|2580.9|2566.1|2580.2|2565.4|2580.9|2566.1|2580.1|2565.3|6
1737537390000|2025-01-22 09:16:30|2580.05|2565.25|2579.85|2565.05|2580.05|2565.25|2579.84|2565.04|6
1737537400000|2025-01-22 09:16:40|2579.32|2564.52|2578|2563.2|2580|2565.2|2578|2563.2|21
1737537410000|2025-01-22 09:16:50|2578.15|2563.35|2577.55|2562.75|2578.8|2564|2577.5|2562.7|13
1737537420000|2025-01-22 09:17:00|2578.1|2563.3|2579.5|2564.7|2579.75|2564.95|2578.05|2563.25|20
1737537430000|2025-01-22 09:17:10|2579.8|2565|2578.6|2563.8|2579.8|2565|2578.5|2563.7|17
1737537440000|2025-01-22 09:17:20|2578.7|2563.9|2577.65|2562.85|2578.7|2563.9|2577.55|2562.75|16
1737537450000|2025-01-22 09:17:30|2577.6|2562.8|2578.65|2563.85|2578.65|2563.85|2577.4|2562.6|19
1737537460000|2025-01-22 09:17:40|2578.6|2563.8|2578|2563.2|2578.65|2563.85|2577.85|2563.05|18
1737537470000|2025-01-22 09:17:50|2577.95|2563.15|2577.55|2562.75|2578.35|2563.55|2577.5|2562.7|15
1737537480000|2025-01-22 09:18:00|2577.6|2562.8|2576.79|2561.99|2577.6|2562.8|2576.75|2561.95|20
1737537490000|2025-01-22 09:18:10|2576.9|2562.1|2575.75|2560.95|2576.9|2562.1|2575.75|2560.95|16
1737537500000|2025-01-22 09:18:20|2575.85|2561.05|2576.85|2562.05|2576.9|2562.1|2575.75|2560.95|26
1737537510000|2025-01-22 09:18:30|2576.83|2562.03|2577.75|2562.95|2577.85|2563.05|2576.83|2562.03|21
1737537520000|2025-01-22 09:18:40|2577.6|2562.8|2577.4|2562.6|2577.7|2562.9|2577|2562.2|13
1737537530000|2025-01-22 09:18:50|2577.35|2562.55|2576.35|2561.55|2577.4|2562.6|2576.35|2561.55|16
1737537540000|2025-01-22 09:19:00|2576.45|2561.65|2576.25|2561.45|2576.45|2561.65|2575.13|2560.33|16
1737537550000|2025-01-22 09:19:10|2576.8|2562|2576.7|2561.9|2576.9|2562.1|2576.6|2561.8|16
1737537560000|2025-01-22 09:19:20|2576.6|2561.8|2577.65|2562.85|2577.7|2562.9|2576.6|2561.8|16
1737537570000|2025-01-22 09:19:30|2577.6|2562.8|2577.88|2563.08|2577.9|2563.1|2577.35|2562.55|11
1737537580000|2025-01-22 09:19:40|2577.9|2563.1|2579.35|2564.55|2579.35|2564.55|2577.9|2563.1|5
1737537590000|2025-01-22 09:19:50|2579.4|2564.6|2579.25|2564.45|2579.4|2564.6|2577.9|2563.1|18
1737537600000|2025-01-22 09:20:00|2579.1|2564.3|2578.15|2563.35|2579.14|2564.34|2577.25|2562.45|31
1737537610000|2025-01-22 09:20:10|2578.3|2563.5|2577.9|2563.1|2578.6|2563.8|2577.15|2562.35|23
1737537620000|2025-01-22 09:20:20|2578.01|2563.21|2578.75|2563.95|2579|2564.2|2578.01|2563.21|15
1737537630000|2025-01-22 09:20:30|2578.8|2564|2579.1|2564.3|2579.6|2564.8|2578.75|2563.95|15
1737537640000|2025-01-22 09:20:40|2579.6|2564.8|2581.3|2566.5|2581.4|2566.6|2579.35|2564.55|20
1737537650000|2025-01-22 09:20:50|2581.25|2566.45|2581.3|2566.5|2581.45|2566.65|2580.98|2566.18|12
1737537660000|2025-01-22 09:21:00|2581.2|2566.4|2581.9|2567.1|2581.9|2567.1|2581|2566.2|28
1737537670000|2025-01-22 09:21:10|2581.86|2567.06|2581.9|2567.1|2582|2567.2|2581.4|2566.6|19
1737537680000|2025-01-22 09:21:20|2581.88|2567.08|2581.98|2567.18|2582.11|2567.31|2581.85|2567.05|16
1737537690000|2025-01-22 09:21:30|2582.02|2567.22|2583.47|2568.67|2583.47|2568.67|2582.02|2567.22|17
1737537700000|2025-01-22 09:21:40|2583.9|2569.1|2583.88|2569.08|2584.08|2569.28|2583.85|2569.05|24
1737537710000|2025-01-22 09:21:50|2583.89|2569.09|2584.25|2569.45|2584.5|2569.7|2583.89|2569.09|14
1737537720000|2025-01-22 09:22:00|2584.05|2569.25|2583.3|2568.5|2584.13|2569.33|2582.85|2568.05|27
1737537730000|2025-01-22 09:22:10|2583.35|2568.55|2583.7|2568.9|2583.8|2569|2583.3|2568.5|13
1737537740000|2025-01-22 09:22:20|2583.65|2568.85|2584.9|2570.1|2584.95|2570.15|2583.65|2568.85|12
1737537750000|2025-01-22 09:22:30|2584.95|2570.15|2584.8|2570|2585.5|2570.7|2584.28|2569.48|24
1737537760000|2025-01-22 09:22:40|2585.1|2570.3|2585.65|2570.85|2585.65|2570.85|2585.05|2570.25|12
1737537770000|2025-01-22 09:22:50|2585.9|2571.1|2585.8|2571|2586.45|2571.65|2585.65|2570.85|18
1737537780000|2025-01-22 09:23:00|2585.85|2571.05|2585.6|2570.8|2585.85|2571.05|2585.55|2570.75|6
1737537790000|2025-01-22 09:23:10|2585.55|2570.75|2586.3|2571.5|2586.35|2571.55|2584.9|2570.1|21
1737537800000|2025-01-22 09:23:20|2586.25|2571.45|2585.35|2570.55|2586.25|2571.45|2585.35|2570.55|7
1737537810000|2025-01-22 09:23:30|2585.65|2570.85|2586.84|2572.04|2586.84|2572.04|2585.65|2570.85|11
1737537820000|2025-01-22 09:23:40|2586.75|2571.95|2587.75|2572.95|2587.8|2573|2586.75|2571.95|11
1737537830000|2025-01-22 09:23:50|2587.7|2572.9|2587.75|2572.95|2587.75|2572.95|2587.05|2572.25|20
1737537840000|2025-01-22 09:24:00|2587.7|2572.9|2590.72|2575.92|2590.75|2575.95|2587.7|2572.9|31
1737537850000|2025-01-22 09:24:10|2590.75|2575.95|2590.14|2575.34|2590.75|2575.95|2590.08|2575.28|24
1737537860000|2025-01-22 09:24:20|2590.13|2575.33|2586.61|2571.81|2590.34|2575.54|2586.61|2571.81|31
1737537870000|2025-01-22 09:24:30|2586.66|2571.86|2586.88|2572.08|2587.03|2572.23|2586.64|2571.84|25
1737537880000|2025-01-22 09:24:40|2586.87|2572.07|2586.1|2571.3|2586.93|2572.13|2586.1|2571.3|18
1737537890000|2025-01-22 09:24:50|2586.2|2571.4|2586.05|2571.25|2586.6|2571.8|2585.5|2570.7|15
1737537900000|2025-01-22 09:25:00|2585.9|2571.1|2585.5|2570.7|2586.3|2571.5|2585.2|2570.4|29
1737537910000|2025-01-22 09:25:10|2585.55|2570.75|2586.9|2572.1|2587.01|2572.21|2585.55|2570.75|18
1737537920000|2025-01-22 09:25:20|2586.88|2572.08|2586.45|2571.65|2586.96|2572.16|2586.18|2571.38|15
1737537930000|2025-01-22 09:25:30|2586.4|2571.6|2586.75|2571.95|2586.9|2572.1|2585.7|2570.9|21
1737537940000|2025-01-22 09:25:40|2586.8|2572|2586.75|2571.95|2587.55|2572.75|2586.75|2571.95|16
1737537950000|2025-01-22 09:25:50|2586.5|2571.7|2586.65|2571.85|2586.65|2571.85|2586|2571.2|19
1737537960000|2025-01-22 09:26:00|2586.7|2571.9|2585.25|2570.45|2586.85|2572.05|2585.25|2570.45|18
1737537970000|2025-01-22 09:26:10|2585.3|2570.5|2585.9|2571.1|2586|2571.2|2584.71|2569.91|15
1737537980000|2025-01-22 09:26:20|2585.85|2571.05|2584.9|2570.1|2585.85|2571.05|2584.11|2569.31|17
1737537990000|2025-01-22 09:26:30|2584.93|2570.13|2585.7|2570.9|2585.7|2570.9|2584.88|2570.08|13
1737538000000|2025-01-22 09:26:40|2585.75|2570.95|2584.5|2569.7|2585.75|2570.95|2584.45|2569.65|24
1737538010000|2025-01-22 09:26:50|2584.45|2569.65|2584.45|2569.65|2584.45|2569.65|2583.8|2569|19
1737538020000|2025-01-22 09:27:00|2584.4|2569.6|2583.08|2568.28|2584.4|2569.6|2582.5|2567.7|27
1737538030000|2025-01-22 09:27:10|2583.5|2568.7|2582.87|2568.07|2583.55|2568.75|2582.25|2567.45|22
1737538040000|2025-01-22 09:27:20|2582.9|2568.1|2582.9|2568.1|2582.9|2568.1|2582.23|2567.43|19
1737538050000|2025-01-22 09:27:30|2582.99|2568.19|2583.03|2568.23|2583.6|2568.8|2582.9|2568.1|22
1737538060000|2025-01-22 09:27:40|2582.9|2568.1|2584.65|2569.85|2584.65|2569.85|2582.9|2568.1|24
1737538070000|2025-01-22 09:27:50|2584.35|2569.55|2586.15|2571.35|2586.19|2571.39|2584.35|2569.55|19
1737538080000|2025-01-22 09:28:00|2586.1|2571.3|2587.35|2572.55|2587.55|2572.75|2586.05|2571.25|22
1737538090000|2025-01-22 09:28:10|2587.55|2572.75|2587.2|2572.4|2587.8|2573|2587.1|2572.3|16
1737538100000|2025-01-22 09:28:20|2587.15|2572.35|2587.95|2573.15|2587.95|2573.15|2587.15|2572.35|15
1737538110000|2025-01-22 09:28:30|2587.94|2573.14|2587.65|2572.85|2588.5|2573.7|2587.33|2572.53|19
1737538120000|2025-01-22 09:28:40|2587.6|2572.8|2588.45|2573.65|2588.45|2573.65|2587.5|2572.7|20
1737538130000|2025-01-22 09:28:50|2588.15|2573.35|2587.45|2572.65|2588.3|2573.5|2587.35|2572.55|18
1737538140000|2025-01-22 09:29:00|2587.4|2572.6|2587.2|2572.4|2587.4|2572.6|2587.2|2572.4|9
1737538150000|2025-01-22 09:29:10|2587.25|2572.45|2587.9|2573.1|2587.9|2573.1|2587.2|2572.4|24
1737538160000|2025-01-22 09:29:20|2587.88|2573.08|2588.05|2573.25|2588.05|2573.25|2587.8|2573|8
1737538170000|2025-01-22 09:29:30|2588.55|2573.75|2588.9|2574.1|2588.9|2574.1|2588.55|2573.75|2
1737538180000|2025-01-22 09:29:40|2588.83|2574.03|2588.83|2574.03|2588.83|2574.03|2588.83|2574.03|1
1737538190000|2025-01-22 09:29:50|2588.86|2574.06|2588.6|2573.8|2588.86|2574.06|2588.05|2573.25|12
1737538200000|2025-01-22 09:30:00|2588.65|2573.85|2587.4|2572.6|2588.65|2573.85|2587.1|2572.3|20
1737538210000|2025-01-22 09:30:10|2587.18|2572.38|2586.45|2571.65|2587.45|2572.65|2586.45|2571.65|26
1737538220000|2025-01-22 09:30:20|2586.5|2571.7|2586.89|2572.09|2587|2572.2|2586.25|2571.45|18
1737538230000|2025-01-22 09:30:30|2586.9|2572.1|2586.25|2571.45|2586.9|2572.1|2585.93|2571.13|23
1737538240000|2025-01-22 09:30:40|2586.45|2571.65|2587.1|2572.3|2587.1|2572.3|2586.25|2571.45|13
1737538250000|2025-01-22 09:30:50|2586.98|2572.18|2587.1|2572.3|2587.1|2572.3|2586.98|2572.18|2
1737538260000|2025-01-22 09:31:00|2587.05|2572.25|2587.64|2572.84|2588.4|2573.6|2586.5|2571.7|19
1737538270000|2025-01-22 09:31:10|2587.66|2572.86|2587.35|2572.55|2587.66|2572.86|2587.17|2572.37|9
1737538280000|2025-01-22 09:31:20|2587.2|2572.4|2589.15|2574.35|2589.15|2574.35|2587.2|2572.4|19
1737538290000|2025-01-22 09:31:30|2589.05|2574.25|2589.65|2574.85|2589.75|2574.95|2589|2574.2|11
1737538300000|2025-01-22 09:31:40|2589.6|2574.8|2590.1|2575.3|2590.1|2575.3|2589.55|2574.75|16
1737538310000|2025-01-22 09:31:50|2590.25|2575.45|2589.65|2574.85|2590.25|2575.45|2589.45|2574.65|16
1737538320000|2025-01-22 09:32:00|2589.7|2574.9|2591.14|2576.34|2591.14|2576.34|2589.7|2574.9|23
1737538330000|2025-01-22 09:32:10|2591.2|2576.4|2590.85|2576.05|2591.2|2576.4|2590.7|2575.9|16
1737538340000|2025-01-22 09:32:20|2590.96|2576.16|2590.68|2575.88|2591.09|2576.29|2590.6|2575.8|16
1737538350000|2025-01-22 09:32:30|2590.6|2575.8|2588.75|2573.95|2590.6|2575.8|2588.75|2573.95|19
1737538360000|2025-01-22 09:32:40|2588.8|2574|2588.8|2574|2588.8|2574|2588.8|2574|1
1737538370000|2025-01-22 09:32:50|2588.7|2573.9|2588.1|2573.3|2588.7|2573.9|2587.9|2573.1|11
1737538380000|2025-01-22 09:33:00|2587.93|2573.13|2587.9|2573.1|2588.07|2573.27|2587.82|2573.02|8
1737538390000|2025-01-22 09:33:10|2587.85|2573.05|2588|2573.2|2588.05|2573.25|2587.8|2573|10
1737538400000|2025-01-22 09:33:20|2587.8|2573|2588.05|2573.25|2588.05|2573.25|2587.75|2572.95|5
1737538410000|2025-01-22 09:33:30|2587.45|2572.65|2585.71|2570.91|2587.5|2572.7|2585.66|2570.86|14
1737538420000|2025-01-22 09:33:40|2585.74|2570.94|2585.74|2570.94|2585.9|2571.1|2585.45|2570.65|15
1737538430000|2025-01-22 09:33:50|2585.69|2570.89|2587.25|2572.45|2587.25|2572.45|2585.69|2570.89|13
1737538440000|2025-01-22 09:34:00|2587.1|2572.3|2588.35|2573.55|2588.35|2573.55|2586.7|2571.9|24
1737538450000|2025-01-22 09:34:10|2588.3|2573.5|2586.9|2572.1|2588.45|2573.65|2586.9|2572.1|24
1737538460000|2025-01-22 09:34:20|2586.8|2572|2586.1|2571.3|2586.96|2572.16|2586.1|2571.3|12
1737538470000|2025-01-22 09:34:30|2585.9|2571.1|2586|2571.2|2586.25|2571.45|2585.57|2570.77|17
1737538480000|2025-01-22 09:34:40|2585.75|2570.95|2579.75|2564.95|2586|2571.2|2579.3|2564.5|26
1737538490000|2025-01-22 09:34:50|2579.8|2565|2580.55|2565.75|2580.55|2565.75|2579.4|2564.6|13
1737538500000|2025-01-22 09:35:00|2580.45|2565.65|2581.6|2566.8|2581.65|2566.85|2580.15|2565.35|21
1737538510000|2025-01-22 09:35:10|2581.4|2566.6|2579.45|2564.65|2581.4|2566.6|2579.4|2564.6|19
1737538520000|2025-01-22 09:35:20|2579.43|2564.63|2578.1|2563.3|2580.25|2565.45|2578.1|2563.3|29
1737538530000|2025-01-22 09:35:30|2578.2|2563.4|2578.1|2563.3|2578.6|2563.8|2577.5|2562.7|20
1737538540000|2025-01-22 09:35:40|2577.91|2563.11|2578.85|2564.05|2578.88|2564.08|2577.8|2563|20
1737538550000|2025-01-22 09:35:50|2578.7|2563.9|2578.55|2563.75|2578.7|2563.9|2578.4|2563.6|14
1737538560000|2025-01-22 09:36:00|2578.6|2563.8|2579.35|2564.55|2579.45|2564.65|2578.6|2563.8|11
1737538570000|2025-01-22 09:36:10|2579.4|2564.6|2579.9|2565.1|2579.9|2565.1|2579.3|2564.5|15
1737538580000|2025-01-22 09:36:20|2579.87|2565.07|2581.55|2566.75|2581.6|2566.8|2579.87|2565.07|16
1737538590000|2025-01-22 09:36:30|2581.43|2566.63|2581.2|2566.4|2581.81|2567.01|2580.7|2565.9|22
1737538600000|2025-01-22 09:36:40|2581.15|2566.35|2580.8|2566|2581.5|2566.7|2580.8|2566|12
1737538610000|2025-01-22 09:36:50|2580.75|2565.95|2579.65|2564.85|2580.75|2565.95|2579.65|2564.85|15
1737538620000|2025-01-22 09:37:00|2579.75|2564.95|2580.5|2565.7|2580.8|2566|2579.35|2564.55|11
1737538630000|2025-01-22 09:37:10|2580.55|2565.75|2579.2|2564.4|2581|2566.2|2579.2|2564.4|23
1737538640000|2025-01-22 09:37:20|2579.25|2564.45|2579.9|2565.1|2579.9|2565.1|2579.2|2564.4|8
1737538650000|2025-01-22 09:37:30|2579.7|2564.9|2579.55|2564.75|2579.7|2564.9|2579.55|2564.75|6
1737538660000|2025-01-22 09:37:40|2579.45|2564.65|2579.6|2564.8|2579.7|2564.9|2579.45|2564.65|7
1737538670000|2025-01-22 09:37:50|2579.65|2564.85|2580.88|2566.08|2580.9|2566.1|2579.65|2564.85|16
1737538680000|2025-01-22 09:38:00|2580.9|2566.1|2580.75|2565.95|2580.9|2566.1|2580.74|2565.94|6
1737538690000|2025-01-22 09:38:10|2580.85|2566.05|2582.05|2567.25|2582.35|2567.55|2580.8|2566|18
1737538700000|2025-01-22 09:38:20|2582.35|2567.55|2583.25|2568.45|2583.4|2568.6|2582.25|2567.45|15
1737538710000|2025-01-22 09:38:30|2583.15|2568.35|2583.25|2568.45|2583.35|2568.55|2583.1|2568.3|16
1737538720000|2025-01-22 09:38:40|2583.2|2568.4|2585.15|2570.35|2585.45|2570.65|2583.15|2568.35|24
1737538730000|2025-01-22 09:38:50|2585|2570.2|2585.86|2571.06|2585.86|2571.06|2585|2570.2|26
1737538740000|2025-01-22 09:39:00|2585.9|2571.1|2585.83|2571.03|2585.9|2571.1|2585.65|2570.85|23
1737538750000|2025-01-22 09:39:10|2585.86|2571.06|2586.8|2572|2586.85|2572.05|2585.83|2571.03|11
1737538760000|2025-01-22 09:39:20|2587.05|2572.25|2587.98|2573.18|2587.98|2573.18|2587|2572.2|9
1737538770000|2025-01-22 09:39:30|2588.1|2573.3|2588.25|2573.45|2588.25|2573.45|2587.96|2573.16|12
1737538780000|2025-01-22 09:39:40|2588|2573.2|2588.4|2573.6|2588.6|2573.8|2588|2573.2|16
1737538790000|2025-01-22 09:39:50|2588.45|2573.65|2588.05|2573.25|2588.45|2573.65|2587.05|2572.25|20
1737538800000|2025-01-22 09:40:00|2588.1|2573.3|2588.3|2573.5|2588.9|2574.1|2588.1|2573.3|29
1737538810000|2025-01-22 09:40:10|2588.4|2573.6|2588.25|2573.45|2588.45|2573.65|2588.09|2573.29|14
1737538820000|2025-01-22 09:40:20|2588.15|2573.35|2589.4|2574.6|2589.4|2574.6|2587.65|2572.85|23
1737538830000|2025-01-22 09:40:30|2589.3|2574.5|2589.35|2574.55|2589.4|2574.6|2588.95|2574.15|23
1737538840000|2025-01-22 09:40:40|2589.3|2574.5|2589.1|2574.3|2589.5|2574.7|2588.95|2574.15|25
1737538850000|2025-01-22 09:40:50|2589.05|2574.25|2588.6|2573.8|2589.35|2574.55|2588.55|2573.75|19
1737538860000|2025-01-22 09:41:00|2588.5|2573.7|2588|2573.2|2588.8|2574|2588|2573.2|19
1737538870000|2025-01-22 09:41:10|2588.1|2573.3|2590.6|2575.8|2590.65|2575.85|2587.92|2573.12|30
1737538880000|2025-01-22 09:41:20|2590.65|2575.85|2594.1|2579.3|2594.1|2579.3|2590.62|2575.82|29
1737538890000|2025-01-22 09:41:30|2594.5|2579.7|2594.65|2579.85|2594.65|2579.85|2593.85|2579.05|25
1737538900000|2025-01-22 09:41:40|2594.45|2579.65|2594.05|2579.25|2594.65|2579.85|2593.78|2578.98|22
1737538910000|2025-01-22 09:41:50|2594.15|2579.35|2593.1|2578.3|2594.15|2579.35|2592.95|2578.15|19
1737538920000|2025-01-22 09:42:00|2593.2|2578.4|2591.55|2576.75|2593.2|2578.4|2590.87|2576.07|32
1737538930000|2025-01-22 09:42:10|2591.5|2576.7|2590.4|2575.6|2591.5|2576.7|2590.1|2575.3|18
1737538940000|2025-01-22 09:42:20|2590.2|2575.4|2590.96|2576.16|2591.15|2576.35|2590.05|2575.25|28
1737538950000|2025-01-22 09:42:30|2591.15|2576.35|2590.9|2576.1|2591.5|2576.7|2590.1|2575.3|23
1737538960000|2025-01-22 09:42:40|2590.85|2576.05|2590.15|2575.35|2590.9|2576.1|2590.15|2575.35|22
1737538970000|2025-01-22 09:42:50|2590.3|2575.5|2592.35|2577.55|2592.55|2577.75|2590.13|2575.33|22
1737538980000|2025-01-22 09:43:00|2592.1|2577.3|2592.5|2577.7|2592.85|2578.05|2592.1|2577.3|18
1737538990000|2025-01-22 09:43:10|2592.6|2577.8|2592.8|2578|2593.5|2578.7|2592.2|2577.4|23
1737539000000|2025-01-22 09:43:20|2592.9|2578.1|2592.5|2577.7|2592.9|2578.1|2592.25|2577.45|12
1737539010000|2025-01-22 09:43:30|2592.55|2577.75|2592.2|2577.4|2592.55|2577.75|2592.2|2577.4|11
1737539020000|2025-01-22 09:43:40|2592.25|2577.45|2592.55|2577.75|2592.86|2578.06|2592.2|2577.4|16
1737539030000|2025-01-22 09:43:50|2592.75|2577.95|2592.5|2577.7|2592.75|2577.95|2592.4|2577.6|10
1737539040000|2025-01-22 09:44:00|2592.35|2577.55|2592.31|2577.51|2593.55|2578.75|2592.3|2577.5|30
1737539050000|2025-01-22 09:44:10|2592.6|2577.8|2592.7|2577.9|2592.7|2577.9|2592.25|2577.45|20
1737539060000|2025-01-22 09:44:20|2592.6|2577.8|2592.5|2577.7|2592.7|2577.9|2592.35|2577.55|24
1737539070000|2025-01-22 09:44:30|2592.6|2577.8|2593.9|2579.1|2593.9|2579.1|2592.25|2577.45|11
1737539080000|2025-01-22 09:44:40|2594.25|2579.45|2594.35|2579.55|2594.35|2579.55|2594.25|2579.45|11
1737539090000|2025-01-22 09:44:50|2594.2|2579.4|2594.85|2580.05|2594.85|2580.05|2594.15|2579.35|11
1737539100000|2025-01-22 09:45:00|2595.25|2580.45|2594.35|2579.55|2595.25|2580.45|2594.35|2579.55|16
1737539110000|2025-01-22 09:45:10|2594.45|2579.65|2594.05|2579.25|2594.45|2579.65|2593.01|2578.21|15
1737539120000|2025-01-22 09:45:20|2593.95|2579.15|2593.03|2578.23|2594.05|2579.25|2593.03|2578.23|8
1737539130000|2025-01-22 09:45:30|2593.19|2578.39|2593.15|2578.35|2593.9|2579.1|2592.85|2578.05|18
1737539140000|2025-01-22 09:45:40|2593.2|2578.4|2592.55|2577.75|2593.2|2578.4|2591.98|2577.18|14
1737539150000|2025-01-22 09:45:50|2592.5|2577.7|2592.55|2577.75|2592.75|2577.95|2592.5|2577.7|18
1737539160000|2025-01-22 09:46:00|2592.5|2577.7|2590.98|2576.18|2592.5|2577.7|2590.98|2576.18|24
1737539170000|2025-01-22 09:46:10|2590.99|2576.19|2590.4|2575.6|2590.99|2576.19|2589.15|2574.35|21
1737539180000|2025-01-22 09:46:20|2590|2575.2|2590.15|2575.35|2591.4|2576.6|2590|2575.2|15
1737539190000|2025-01-22 09:46:30|2590.25|2575.45|2589.4|2574.6|2590.65|2575.85|2588.45|2573.65|16
1737539200000|2025-01-22 09:46:40|2589.25|2574.45|2589.25|2574.45|2589.5|2574.7|2588.8|2574|17
1737539210000|2025-01-22 09:46:50|2589.3|2574.5|2589.6|2574.8|2589.8|2575|2589.2|2574.4|18
1737539220000|2025-01-22 09:47:00|2589.65|2574.85|2589.55|2574.75|2589.75|2574.95|2588.25|2573.45|27
1737539230000|2025-01-22 09:47:10|2589.4|2574.6|2589.2|2574.4|2589.7|2574.9|2589|2574.2|20
1737539240000|2025-01-22 09:47:20|2588.65|2573.85|2589.7|2574.9|2589.86|2575.06|2588.65|2573.85|20
1737539250000|2025-01-22 09:47:30|2589.55|2574.75|2588.4|2573.6|2589.55|2574.75|2588.4|2573.6|17
1737539260000|2025-01-22 09:47:40|2588.3|2573.5|2588.3|2573.5|2588.55|2573.75|2587.7|2572.9|16
1737539270000|2025-01-22 09:47:50|2588.35|2573.55|2587.85|2573.05|2588.35|2573.55|2587.85|2573.05|12
1737539280000|2025-01-22 09:48:00|2586.95|2572.15|2586.3|2571.5|2586.95|2572.15|2585.95|2571.15|17
1737539290000|2025-01-22 09:48:10|2586.35|2571.55|2586.04|2571.24|2586.75|2571.95|2586.04|2571.24|15
1737539300000|2025-01-22 09:48:20|2586.18|2571.38|2586.4|2571.6|2586.55|2571.75|2585.9|2571.1|22
1737539310000|2025-01-22 09:48:30|2586.45|2571.65|2586.9|2572.1|2586.9|2572.1|2586.35|2571.55|9
1737539320000|2025-01-22 09:48:40|2586.83|2572.03|2586.55|2571.75|2586.86|2572.06|2586.15|2571.35|7
1737539330000|2025-01-22 09:48:50|2586.4|2571.6|2586.55|2571.75|2586.9|2572.1|2586.05|2571.25|7
1737539340000|2025-01-22 09:49:00|2586.05|2571.25|2587.2|2572.4|2587.2|2572.4|2586.05|2571.25|11
1737539350000|2025-01-22 09:49:10|2587.8|2573|2588.4|2573.6|2588.45|2573.65|2587.8|2573|15
1737539360000|2025-01-22 09:49:20|2588.45|2573.65|2588.55|2573.75|2588.55|2573.75|2588.45|2573.65|3
1737539370000|2025-01-22 09:49:30|2588.75|2573.95|2589.15|2574.35|2589.7|2574.9|2588.75|2573.95|13
1737539380000|2025-01-22 09:49:40|2589|2574.2|2588.7|2573.9|2589|2574.2|2588.65|2573.85|5
1737539390000|2025-01-22 09:49:50|2588.65|2573.85|2588.4|2573.6|2588.65|2573.85|2588|2573.2|5
1737539400000|2025-01-22 09:50:00|2588.2|2573.4|2586.75|2571.95|2588.3|2573.5|2586.75|2571.95|19
1737539410000|2025-01-22 09:50:10|2586.8|2572|2586.65|2571.85|2587.15|2572.35|2586.4|2571.6|20
1737539420000|2025-01-22 09:50:20|2586.6|2571.8|2585.85|2571.05|2586.7|2571.9|2585.79|2570.99|19
1737539430000|2025-01-22 09:50:30|2585.65|2570.85|2585.86|2571.06|2585.86|2571.06|2585.2|2570.4|20
1737539440000|2025-01-22 09:50:40|2585.85|2571.05|2586.12|2571.32|2586.12|2571.32|2585.85|2571.05|10
1737539450000|2025-01-22 09:50:50|2586.75|2571.95|2586.55|2571.75|2586.75|2571.95|2586.3|2571.5|21
1737539460000|2025-01-22 09:51:00|2586.35|2571.55|2582.9|2568.1|2586.35|2571.55|2582.9|2568.1|18
1737539470000|2025-01-22 09:51:10|2582.5|2567.7|2582.05|2567.25|2582.5|2567.7|2582.05|2567.25|9
1737539480000|2025-01-22 09:51:20|2582.35|2567.55|2582.05|2567.25|2582.35|2567.55|2581.75|2566.95|10
1737539490000|2025-01-22 09:51:30|2582|2567.2|2582.35|2567.55|2582.45|2567.65|2581.98|2567.18|16
1737539500000|2025-01-22 09:51:40|2582.45|2567.65|2582.8|2568|2582.8|2568|2581.75|2566.95|17
1737539510000|2025-01-22 09:51:50|2582.65|2567.85|2581.95|2567.15|2583.3|2568.5|2581.95|2567.15|25
1737539520000|2025-01-22 09:52:00|2582|2567.2|2583.93|2569.13|2583.95|2569.15|2581.95|2567.15|18
1737539530000|2025-01-22 09:52:10|2583.95|2569.15|2584.4|2569.6|2584.55|2569.75|2583.85|2569.05|27
1737539540000|2025-01-22 09:52:20|2584|2569.2|2583.9|2569.1|2584.45|2569.65|2583.9|2569.1|13
1737539550000|2025-01-22 09:52:30|2584.4|2569.6|2584|2569.2|2584.4|2569.6|2583.88|2569.08|25
1737539560000|2025-01-22 09:52:40|2583.89|2569.09|2583.87|2569.07|2584.05|2569.25|2583.75|2568.95|22
1737539570000|2025-01-22 09:52:50|2584.05|2569.25|2584.85|2570.05|2584.85|2570.05|2583.87|2569.07|20
1737539580000|2025-01-22 09:53:00|2584.9|2570.1|2585.4|2570.6|2585.7|2570.9|2584.85|2570.05|10
1737539590000|2025-01-22 09:53:10|2585.45|2570.65|2585.15|2570.35|2585.6|2570.8|2585.05|2570.25|17
1737539600000|2025-01-22 09:53:20|2585.35|2570.55|2584.65|2569.85|2585.35|2570.55|2584.65|2569.85|8
1737539610000|2025-01-22 09:53:30|2584.6|2569.8|2583.85|2569.05|2584.65|2569.85|2583.85|2569.05|7
1737539620000|2025-01-22 09:53:40|2583.9|2569.1|2584.2|2569.4|2584.3|2569.5|2583.82|2569.02|17
1737539630000|2025-01-22 09:53:50|2584.05|2569.25|2584.4|2569.6|2584.4|2569.6|2584.05|2569.25|14
1737539640000|2025-01-22 09:54:00|2584.75|2569.95|2584.6|2569.8|2584.75|2569.95|2584.35|2569.55|11
1737539650000|2025-01-22 09:54:10|2585|2570.2|2584.55|2569.75|2585.3|2570.5|2584.55|2569.75|10
1737539660000|2025-01-22 09:54:20|2584.35|2569.55|2584.55|2569.75|2584.55|2569.75|2584.25|2569.45|7
1737539670000|2025-01-22 09:54:30|2584.6|2569.8|2585.65|2570.85|2585.7|2570.9|2584.6|2569.8|17
1737539680000|2025-01-22 09:54:40|2585.6|2570.8|2584.9|2570.1|2585.7|2570.9|2584.9|2570.1|8
1737539690000|2025-01-22 09:54:50|2584.7|2569.9|2584.35|2569.55|2584.75|2569.95|2584.3|2569.5|13
1737539700000|2025-01-22 09:55:00|2584.7|2569.9|2584.65|2569.85|2584.7|2569.9|2584.05|2569.25|17
1737539710000|2025-01-22 09:55:10|2584.55|2569.75|2584.1|2569.3|2584.6|2569.8|2584.1|2569.3|5
1737539720000|2025-01-22 09:55:20|2584.3|2569.5|2584.3|2569.5|2584.3|2569.5|2584.25|2569.45|3
1737539730000|2025-01-22 09:55:30|2584.2|2569.4|2583.6|2568.8|2584.3|2569.5|2583.6|2568.8|15
1737539740000|2025-01-22 09:55:40|2583.23|2568.43|2583.6|2568.8|2583.6|2568.8|2583.23|2568.43|2
1737539750000|2025-01-22 09:55:50|2583.5|2568.7|2583|2568.2|2583.5|2568.7|2583|2568.2|4
1737539760000|2025-01-22 09:56:00|2582.96|2568.16|2583.6|2568.8|2583.65|2568.85|2582.8|2568|11
1737539770000|2025-01-22 09:56:10|2583.55|2568.75|2583.65|2568.85|2583.8|2569|2583.55|2568.75|10
1737539780000|2025-01-22 09:56:20|2583.85|2569.05|2584.1|2569.3|2584.45|2569.65|2583.6|2568.8|12
1737539790000|2025-01-22 09:56:30|2584.7|2569.9|2585.7|2570.9|2585.7|2570.9|2584.15|2569.35|15
1737539800000|2025-01-22 09:56:40|2585.65|2570.85|2586.25|2571.45|2586.25|2571.45|2585.65|2570.85|14
1737539810000|2025-01-22 09:56:50|2586.75|2571.95|2586.8|2572|2586.8|2572|2586.7|2571.9|8
1737539820000|2025-01-22 09:57:00|2586.65|2571.85|2588.75|2573.95|2588.9|2574.1|2586.65|2571.85|20
1737539830000|2025-01-22 09:57:10|2588.25|2573.45|2588.3|2573.5|2588.8|2574|2588.25|2573.45|18
1737539840000|2025-01-22 09:57:20|2588.25|2573.45|2588.45|2573.65|2588.5|2573.7|2587.15|2572.35|17
1737539850000|2025-01-22 09:57:30|2588.75|2573.95|2587.95|2573.15|2589.25|2574.45|2587.85|2573.05|21
1737539860000|2025-01-22 09:57:40|2588.15|2573.35|2587.75|2572.95|2588.4|2573.6|2587.75|2572.95|9
1737539870000|2025-01-22 09:57:50|2587.65|2572.85|2586.6|2571.8|2587.65|2572.85|2586.6|2571.8|22
1737539880000|2025-01-22 09:58:00|2586.1|2571.3|2585.55|2570.75|2586.35|2571.55|2585.4|2570.6|15
1737539890000|2025-01-22 09:58:10|2585.5|2570.7|2585.3|2570.5|2585.5|2570.7|2585.2|2570.4|5
1737539900000|2025-01-22 09:58:20|2585.2|2570.4|2586|2571.2|2586.05|2571.25|2585.2|2570.4|10
1737539910000|2025-01-22 09:58:30|2585.9|2571.1|2585.6|2570.8|2585.9|2571.1|2585.1|2570.3|5
1737539920000|2025-01-22 09:58:40|2585.8|2571|2586.5|2571.7|2586.7|2571.9|2585.3|2570.5|22
1737539930000|2025-01-22 09:58:50|2586.55|2571.75|2586.75|2571.95|2586.75|2571.95|2586.55|2571.75|7
1737539940000|2025-01-22 09:59:00|2586.6|2571.8|2586.75|2571.95|2586.9|2572.1|2586.25|2571.45|11
1737539950000|2025-01-22 09:59:10|2586.7|2571.9|2586.65|2571.85|2586.75|2571.95|2586.6|2571.8|4
1737539960000|2025-01-22 09:59:20|2586.6|2571.8|2586.65|2571.85|2586.7|2571.9|2586.35|2571.55|12
1737539970000|2025-01-22 09:59:30|2586.7|2571.9|2586.6|2571.8|2586.7|2571.9|2586.6|2571.8|5
1737539980000|2025-01-22 09:59:40|2586.65|2571.85|2586.6|2571.8|2586.65|2571.85|2586.6|2571.8|4
1737539990000|2025-01-22 09:59:50|2586.65|2571.85|2587.65|2572.85|2587.65|2572.85|2586.6|2571.8|6
1737540000000|2025-01-22 10:00:00|2587.55|2572.75|2586.05|2571.25|2587.75|2572.95|2586.05|2571.25|21
1737540010000|2025-01-22 10:00:10|2586.22|2571.42|2587.2|2572.4|2587.75|2572.95|2585.85|2571.05|32
1737540020000|2025-01-22 10:00:20|2587.1|2572.3|2587.3|2572.5|2587.3|2572.5|2587.1|2572.3|8
1737540030000|2025-01-22 10:00:30|2587.2|2572.4|2587.3|2572.5|2587.3|2572.5|2587.1|2572.3|9
1737540040000|2025-01-22 10:00:40|2587.2|2572.4|2586.4|2571.6|2587.2|2572.4|2586.16|2571.36|6
1737540050000|2025-01-22 10:00:50|2586.2|2571.4|2585.84|2571.04|2586.2|2571.4|2585.1|2570.3|28
1737540060000|2025-01-22 10:01:00|2585.85|2571.05|2584.55|2569.75|2585.9|2571.1|2584.1|2569.3|13
1737540070000|2025-01-22 10:01:10|2584.5|2569.7|2582.3|2567.5|2584.5|2569.7|2582.25|2567.45|15
1737540080000|2025-01-22 10:01:20|2582.25|2567.45|2582.25|2567.45|2582.35|2567.55|2582.25|2567.45|6
1737540090000|2025-01-22 10:01:30|2582|2567.2|2580.35|2565.55|2582.05|2567.25|2580.35|2565.55|20
1737540100000|2025-01-22 10:01:40|2580.45|2565.65|2580.95|2566.15|2581|2566.2|2580.45|2565.65|13
1737540110000|2025-01-22 10:01:50|2580.9|2566.1|2580.5|2565.7|2580.9|2566.1|2580.34|2565.54|11
1737540120000|2025-01-22 10:02:00|2580.57|2565.77|2580.73|2565.93|2580.87|2566.07|2580.5|2565.7|23
1737540130000|2025-01-22 10:02:10|2580.62|2565.82|2579.5|2564.7|2580.7|2565.9|2579.5|2564.7|20
1737540140000|2025-01-22 10:02:20|2579.53|2564.73|2581.75|2566.95|2581.75|2566.95|2579.5|2564.7|24
1737540150000|2025-01-22 10:02:30|2581.65|2566.85|2580.88|2566.08|2581.65|2566.85|2580.88|2566.08|10
1737540160000|2025-01-22 10:02:40|2580.9|2566.1|2581.87|2567.07|2582|2567.2|2580.87|2566.07|21
1737540170000|2025-01-22 10:02:50|2581.9|2567.1|2581.9|2567.1|2582.6|2567.8|2581.8|2567|23
1737540180000|2025-01-22 10:03:00|2581.86|2567.06|2581.65|2566.85|2581.9|2567.1|2581.65|2566.85|7
1737540190000|2025-01-22 10:03:10|2581.9|2567.1|2579.05|2564.25|2581.9|2567.1|2579.05|2564.25|22
1737540200000|2025-01-22 10:03:20|2579.55|2564.75|2580.15|2565.35|2580.2|2565.4|2578.48|2563.68|26
1737540210000|2025-01-22 10:03:30|2580.65|2565.85|2579.29|2564.49|2580.95|2566.15|2579.2|2564.4|21
1737540220000|2025-01-22 10:03:40|2579.2|2564.4|2577.75|2562.95|2579.75|2564.95|2577.75|2562.95|26
1737540230000|2025-01-22 10:03:50|2577.7|2562.9|2578.2|2563.4|2578.2|2563.4|2577.6|2562.8|12
1737540240000|2025-01-22 10:04:00|2578.15|2563.35|2578.9|2564.1|2579.11|2564.31|2578.13|2563.33|15
1737540250000|2025-01-22 10:04:10|2578.87|2564.07|2578.4|2563.6|2579.03|2564.23|2578.25|2563.45|16
1737540260000|2025-01-22 10:04:20|2578.53|2563.73|2580.5|2565.7|2580.75|2565.95|2578.53|2563.73|19
1737540270000|2025-01-22 10:04:30|2580.4|2565.6|2578.3|2563.5|2580.45|2565.65|2578.3|2563.5|15
1737540280000|2025-01-22 10:04:40|2578.35|2563.55|2577.7|2562.9|2578.7|2563.9|2577.6|2562.8|24
1737540290000|2025-01-22 10:04:50|2577.65|2562.85|2577.85|2563.05|2577.9|2563.1|2577.45|2562.65|12
1737540300000|2025-01-22 10:05:00|2577.83|2563.03|2577.55|2562.75|2577.9|2563.1|2577.3|2562.5|15
1737540310000|2025-01-22 10:05:10|2577.65|2562.85|2579.3|2564.5|2579.3|2564.5|2576.9|2562.1|28
1737540320000|2025-01-22 10:05:20|2579.2|2564.4|2577.7|2562.9|2579.9|2565.1|2577.64|2562.84|17
1737540330000|2025-01-22 10:05:30|2577.8|2563|2577.65|2562.85|2578|2563.2|2577.1|2562.3|31
1737540340000|2025-01-22 10:05:40|2577.45|2562.65|2577.93|2563.13|2577.95|2563.15|2576.4|2561.6|17
1737540350000|2025-01-22 10:05:50|2577.9|2563.1|2578.65|2563.85|2578.75|2563.95|2577.8|2563|20
1737540360000|2025-01-22 10:06:00|2578.7|2563.9|2580.6|2565.8|2580.75|2565.95|2578.15|2563.35|30
1737540370000|2025-01-22 10:06:10|2580.55|2565.75|2580.9|2566.1|2580.93|2566.13|2580.25|2565.45|21
1737540380000|2025-01-22 10:06:20|2580.88|2566.08|2581.4|2566.6|2581.75|2566.95|2579.75|2564.95|22
1737540390000|2025-01-22 10:06:30|2581.9|2567.1|2581.9|2567.1|2581.9|2567.1|2581.05|2566.25|20
1737540400000|2025-01-22 10:06:40|2581.88|2567.08|2580.9|2566.1|2581.88|2567.08|2580.45|2565.65|15
1737540410000|2025-01-22 10:06:50|2581.05|2566.25|2581.55|2566.75|2581.55|2566.75|2580.75|2565.95|27
1737540420000|2025-01-22 10:07:00|2581.6|2566.8|2579.5|2564.7|2581.6|2566.8|2579.35|2564.55|24
1737540430000|2025-01-22 10:07:10|2579.4|2564.6|2578.85|2564.05|2579.4|2564.6|2578.2|2563.4|29
1737540440000|2025-01-22 10:07:20|2578.83|2564.03|2578.55|2563.75|2578.83|2564.03|2578.15|2563.35|14
1737540450000|2025-01-22 10:07:30|2578.5|2563.7|2578.1|2563.3|2578.55|2563.75|2578|2563.2|15
1737540460000|2025-01-22 10:07:40|2578|2563.2|2577.7|2562.9|2578|2563.2|2577.5|2562.7|14
1737540470000|2025-01-22 10:07:50|2577.9|2563.1|2578.86|2564.06|2578.9|2564.1|2577.8|2563|15
1737540480000|2025-01-22 10:08:00|2578.9|2564.1|2581.15|2566.35|2581.15|2566.35|2578.9|2564.1|29
1737540490000|2025-01-22 10:08:10|2580.9|2566.1|2580.75|2565.95|2581.07|2566.27|2580.55|2565.75|20
1737540500000|2025-01-22 10:08:20|2580.8|2566|2581.15|2566.35|2581.15|2566.35|2580.8|2566|7
1737540510000|2025-01-22 10:08:30|2581.35|2566.55|2579.1|2564.3|2581.4|2566.6|2579.1|2564.3|15
1737540520000|2025-01-22 10:08:40|2579.4|2564.6|2579.9|2565.1|2579.9|2565.1|2579.07|2564.27|15
1737540530000|2025-01-22 10:08:50|2579.85|2565.05|2579.9|2565.1|2579.9|2565.1|2579.83|2565.03|5
1737540540000|2025-01-22 10:09:00|2580.05|2565.25|2580.85|2566.05|2580.88|2566.08|2580.05|2565.25|13
1737540550000|2025-01-22 10:09:10|2580.86|2566.06|2578.88|2564.08|2580.86|2566.06|2578.17|2563.37|27
1737540560000|2025-01-22 10:09:20|2579.15|2564.35|2580.05|2565.25|2580.08|2565.28|2579.15|2564.35|22
1737540570000|2025-01-22 10:09:30|2580.55|2565.75|2581.84|2567.04|2581.9|2567.1|2580.55|2565.75|9
1737540580000|2025-01-22 10:09:40|2581.85|2567.05|2582.5|2567.7|2582.88|2568.08|2581.85|2567.05|12
1737540590000|2025-01-22 10:09:50|2582.55|2567.75|2580.9|2566.1|2582.55|2567.75|2580.9|2566.1|10
1737540600000|2025-01-22 10:10:00|2581.35|2566.55|2581.7|2566.9|2581.75|2566.95|2581.35|2566.55|4
1737540610000|2025-01-22 10:10:10|2581.75|2566.95|2581.4|2566.6|2582.55|2567.75|2581.05|2566.25|21
1737540620000|2025-01-22 10:10:20|2581.9|2567.1|2582.35|2567.55|2582.75|2567.95|2581.9|2567.1|18
1737540630000|2025-01-22 10:10:30|2581.85|2567.05|2580.94|2566.14|2581.85|2567.05|2580.9|2566.1|14
1737540640000|2025-01-22 10:10:40|2581.25|2566.45|2580.75|2565.95|2581.25|2566.45|2580.25|2565.45|22
1737540650000|2025-01-22 10:10:50|2580.5|2565.7|2578.87|2564.07|2580.5|2565.7|2578.65|2563.85|12
1737540660000|2025-01-22 10:11:00|2578.9|2564.1|2579.05|2564.25|2579.6|2564.8|2578.3|2563.5|24
1737540670000|2025-01-22 10:11:10|2579.02|2564.22|2578.17|2563.37|2579.55|2564.75|2578.17|2563.37|18
1737540680000|2025-01-22 10:11:20|2577.75|2562.95|2578.7|2563.9|2578.86|2564.06|2577.75|2562.95|14
1737540690000|2025-01-22 10:11:30|2578.83|2564.03|2579.4|2564.6|2579.55|2564.75|2578.7|2563.9|17
1737540700000|2025-01-22 10:11:40|2579.6|2564.8|2579|2564.2|2579.7|2564.9|2578.8|2564|16
1737540710000|2025-01-22 10:11:50|2578.94|2564.14|2580.5|2565.7|2580.5|2565.7|2578.85|2564.05|20
1737540720000|2025-01-22 10:12:00|2580.35|2565.55|2580.3|2565.5|2580.4|2565.6|2579.9|2565.1|19
1737540730000|2025-01-22 10:12:10|2580.35|2565.55|2580.1|2565.3|2580.4|2565.6|2580.05|2565.25|9
1737540740000|2025-01-22 10:12:20|2580.15|2565.35|2579.35|2564.55|2580.2|2565.4|2579|2564.2|15
1737540750000|2025-01-22 10:12:30|2579.1|2564.3|2578.75|2563.95|2579.1|2564.3|2578.5|2563.7|18
1737540760000|2025-01-22 10:12:40|2578.6|2563.8|2578.18|2563.38|2578.6|2563.8|2578.1|2563.3|3
1737540770000|2025-01-22 10:12:50|2578.4|2563.6|2578.95|2564.15|2579|2564.2|2578.4|2563.6|11
1737540780000|2025-01-22 10:13:00|2578.88|2564.08|2578.6|2563.8|2578.95|2564.15|2578.5|2563.7|18
1737540790000|2025-01-22 10:13:10|2578.75|2563.95|2578.95|2564.15|2579.1|2564.3|2578.7|2563.9|15
1737540800000|2025-01-22 10:13:20|2578.92|2564.12|2580.74|2565.94|2580.8|2566|2578.92|2564.12|13
1737540810000|2025-01-22 10:13:30|2580.85|2566.05|2579.45|2564.65|2580.85|2566.05|2579.1|2564.3|18
1737540820000|2025-01-22 10:13:40|2579.5|2564.7|2579.85|2565.05|2579.85|2565.05|2579.5|2564.7|5
1737540830000|2025-01-22 10:13:50|2579.93|2565.13|2579.8|2565|2580.3|2565.5|2579.76|2564.96|13
1737540840000|2025-01-22 10:14:00|2579.7|2564.9|2579.65|2564.85|2580.45|2565.65|2579.65|2564.85|26
1737540850000|2025-01-22 10:14:10|2579.6|2564.8|2579.6|2564.8|2579.65|2564.85|2579.5|2564.7|7
1737540870000|2025-01-22 10:14:30|2579.65|2564.85|2579.65|2564.85|2579.65|2564.85|2579.1|2564.3|10
1737540880000|2025-01-22 10:14:40|2579.6|2564.8|2580.83|2566.03|2580.86|2566.06|2579.6|2564.8|10
1737540890000|2025-01-22 10:14:50|2580.7|2565.9|2580.08|2565.28|2580.9|2566.1|2580.08|2565.28|13
1737540900000|2025-01-22 10:15:00|2580.4|2565.6|2579.55|2564.75|2580.55|2565.75|2579.45|2564.65|25
1737540910000|2025-01-22 10:15:10|2579.5|2564.7|2578.84|2564.04|2579.85|2565.05|2578.44|2563.64|23
1737540920000|2025-01-22 10:15:20|2578.8|2564|2579.65|2564.85|2579.7|2564.9|2578.5|2563.7|13
1737540930000|2025-01-22 10:15:30|2579.7|2564.9|2580.2|2565.4|2580.2|2565.4|2579.65|2564.85|18
1737540940000|2025-01-22 10:15:40|2580.1|2565.3|2580.25|2565.45|2580.25|2565.45|2579.2|2564.4|19
1737540950000|2025-01-22 10:15:50|2579.95|2565.15|2580.5|2565.7|2580.55|2565.75|2579.95|2565.15|10
1737540960000|2025-01-22 10:16:00|2580.65|2565.85|2581.3|2566.5|2581.3|2566.5|2580.55|2565.75|23
1737540970000|2025-01-22 10:16:10|2581.55|2566.75|2580.3|2565.5|2581.7|2566.9|2580.21|2565.41|19
1737540980000|2025-01-22 10:16:20|2580.25|2565.45|2580.8|2566|2581.45|2566.65|2580.25|2565.45|26
1737540990000|2025-01-22 10:16:30|2580.85|2566.05|2581.85|2567.05|2582.45|2567.65|2580.65|2565.85|26
1737541000000|2025-01-22 10:16:40|2581.9|2567.1|2581.86|2567.06|2581.9|2567.1|2581.03|2566.23|23
1737541010000|2025-01-22 10:16:50|2581.81|2567.01|2581|2566.2|2581.84|2567.04|2580.95|2566.15|21
1737541020000|2025-01-22 10:17:00|2581.05|2566.25|2579.8|2565|2581.05|2566.25|2579.8|2565|21
1737541030000|2025-01-22 10:17:10|2579.85|2565.05|2579.75|2564.95|2579.9|2565.1|2579.65|2564.85|9
1737541040000|2025-01-22 10:17:20|2579.55|2564.75|2579.9|2565.1|2579.9|2565.1|2579.55|2564.75|17
1737541050000|2025-01-22 10:17:30|2579.86|2565.06|2580.25|2565.45|2580.25|2565.45|2579.86|2565.06|14
1737541060000|2025-01-22 10:17:40|2580.3|2565.5|2580.25|2565.45|2580.81|2566.01|2580.05|2565.25|14
1737541070000|2025-01-22 10:17:50|2580.4|2565.6|2581.75|2566.95|2581.88|2567.08|2580.4|2565.6|20
1737541080000|2025-01-22 10:18:00|2581.8|2567|2581.6|2566.8|2581.88|2567.08|2581.05|2566.25|14
1737541090000|2025-01-22 10:18:10|2581.45|2566.65|2581.4|2566.6|2581.5|2566.7|2581|2566.2|13
1737541100000|2025-01-22 10:18:20|2581.45|2566.65|2582.15|2567.35|2582.15|2567.35|2581.2|2566.4|14
1737541110000|2025-01-22 10:18:30|2581.9|2567.1|2581.85|2567.05|2582.1|2567.3|2581.2|2566.4|22
1737541120000|2025-01-22 10:18:40|2581.95|2567.15|2582.8|2568|2582.8|2568|2581.95|2567.15|3
1737541130000|2025-01-22 10:18:50|2582.75|2567.95|2582.2|2567.4|2582.8|2568|2582.06|2567.26|7
1737541140000|2025-01-22 10:19:00|2582.1|2567.3|2583.65|2568.85|2583.74|2568.94|2581.95|2567.15|17
1737541150000|2025-01-22 10:19:10|2583.74|2568.94|2583.1|2568.3|2583.8|2569|2582.9|2568.1|19
1737541160000|2025-01-22 10:19:20|2583.35|2568.55|2584.7|2569.9|2584.7|2569.9|2583.3|2568.5|20
1737541170000|2025-01-22 10:19:30|2584.75|2569.95|2585.83|2571.03|2585.85|2571.05|2584.65|2569.85|22
1737541180000|2025-01-22 10:19:40|2585.85|2571.05|2585|2570.2|2585.85|2571.05|2584.9|2570.1|15
1737541190000|2025-01-22 10:19:50|2584.9|2570.1|2584.6|2569.8|2585.1|2570.3|2584.48|2569.68|27
1737541200000|2025-01-22 10:20:00|2584.27|2569.47|2584.55|2569.75|2584.6|2569.8|2583.25|2568.45|19
1737541210000|2025-01-22 10:20:10|2584.6|2569.8|2585.7|2570.9|2585.7|2570.9|2584.6|2569.8|13
1737541220000|2025-01-22 10:20:20|2585.34|2570.54|2584.85|2570.05|2585.55|2570.75|2584.35|2569.55|14
1737541230000|2025-01-22 10:20:30|2584.84|2570.04|2585.15|2570.35|2585.45|2570.65|2584.84|2570.04|12
1737541240000|2025-01-22 10:20:40|2585.2|2570.4|2585.03|2570.23|2585.4|2570.6|2584.93|2570.13|13
1737541250000|2025-01-22 10:20:50|2584.95|2570.15|2585.85|2571.05|2585.85|2571.05|2584.95|2570.15|13
1737541260000|2025-01-22 10:21:00|2585.8|2571|2585.2|2570.4|2585.9|2571.1|2585.08|2570.28|25
1737541270000|2025-01-22 10:21:10|2585.15|2570.35|2584.48|2569.68|2585.25|2570.45|2584.48|2569.68|16
1737541280000|2025-01-22 10:21:20|2584.25|2569.45|2583.35|2568.55|2584.5|2569.7|2583.06|2568.26|15
1737541290000|2025-01-22 10:21:30|2583.45|2568.65|2583.35|2568.55|2583.45|2568.65|2583.35|2568.55|5
1737541300000|2025-01-22 10:21:40|2583.5|2568.7|2584.35|2569.55|2584.35|2569.55|2583.5|2568.7|13
1737541310000|2025-01-22 10:21:50|2584.2|2569.4|2585.1|2570.3|2585.1|2570.3|2584.15|2569.35|10
1737541320000|2025-01-22 10:22:00|2584.75|2569.95|2584.1|2569.3|2584.85|2570.05|2584.1|2569.3|18
1737541330000|2025-01-22 10:22:10|2584|2569.2|2583.45|2568.65|2584.15|2569.35|2583.17|2568.37|23
1737541340000|2025-01-22 10:22:20|2583.35|2568.55|2582.15|2567.35|2583.55|2568.75|2582|2567.2|25
1737541350000|2025-01-22 10:22:30|2582.3|2567.5|2581.1|2566.3|2582.3|2567.5|2581.1|2566.3|20
1737541360000|2025-01-22 10:22:40|2581.15|2566.35|2579.88|2565.08|2581.65|2566.85|2579.8|2565|18
1737541370000|2025-01-22 10:22:50|2579.95|2565.15|2580.15|2565.35|2580.15|2565.35|2579.84|2565.04|8
1737541380000|2025-01-22 10:23:00|2579.75|2564.95|2579.75|2564.95|2579.75|2564.95|2579.35|2564.55|5
1737541390000|2025-01-22 10:23:10|2579.65|2564.85|2579.5|2564.7|2579.75|2564.95|2579.35|2564.55|15
1737541400000|2025-01-22 10:23:20|2579.55|2564.75|2579.55|2564.75|2579.6|2564.8|2579.35|2564.55|12
1737541410000|2025-01-22 10:23:30|2579.6|2564.8|2579.55|2564.75|2579.9|2565.1|2579.1|2564.3|12
1737541420000|2025-01-22 10:23:40|2579.5|2564.7|2579.5|2564.7|2579.5|2564.7|2579.5|2564.7|1
1737541430000|2025-01-22 10:23:50|2579.75|2564.95|2579.75|2564.95|2579.75|2564.95|2579.75|2564.95|1
1737541440000|2025-01-22 10:24:00|2579.5|2564.7|2579.86|2565.06|2580.15|2565.35|2579.5|2564.7|9
1737541450000|2025-01-22 10:24:10|2579.15|2564.35|2582.05|2567.25|2582.6|2567.8|2579.1|2564.3|24
1737541460000|2025-01-22 10:24:20|2582.1|2567.3|2581.65|2566.85|2582.1|2567.3|2581.1|2566.3|17
1737541470000|2025-01-22 10:24:30|2581.35|2566.55|2581.65|2566.85|2581.65|2566.85|2581.25|2566.45|14
1737541480000|2025-01-22 10:24:40|2581.7|2566.9|2583.5|2568.7|2583.6|2568.8|2581.7|2566.9|11
1737541490000|2025-01-22 10:24:50|2583.35|2568.55|2582.93|2568.13|2583.35|2568.55|2582.24|2567.44|18
1737541500000|2025-01-22 10:25:00|2582.9|2568.1|2583.65|2568.85|2583.75|2568.95|2582.35|2567.55|18
1737541510000|2025-01-22 10:25:10|2583.45|2568.65|2582.9|2568.1|2583.45|2568.65|2582.9|2568.1|3
1737541520000|2025-01-22 10:25:20|2582.75|2567.95|2582.75|2567.95|2582.75|2567.95|2582.08|2567.28|6
1737541530000|2025-01-22 10:25:30|2582.6|2567.8|2582.9|2568.1|2582.9|2568.1|2582.5|2567.7|6
1737541540000|2025-01-22 10:25:40|2583.05|2568.25|2583.5|2568.7|2583.6|2568.8|2583.05|2568.25|6
1737541560000|2025-01-22 10:26:00|2583.6|2568.8|2584.75|2569.95|2584.8|2570|2583.55|2568.75|11
1737541570000|2025-01-22 10:26:10|2584.9|2570.1|2585.25|2570.45|2585.65|2570.85|2584.9|2570.1|8
1737541580000|2025-01-22 10:26:20|2584.7|2569.9|2584.45|2569.65|2584.75|2569.95|2584.45|2569.65|5
1737541590000|2025-01-22 10:26:30|2584.25|2569.45|2583.7|2568.9|2584.25|2569.45|2583.45|2568.65|8
1737541600000|2025-01-22 10:26:40|2583.8|2569|2584.9|2570.1|2584.9|2570.1|2583.8|2569|7
1737541610000|2025-01-22 10:26:50|2585.05|2570.25|2585.35|2570.55|2585.75|2570.95|2585|2570.2|8
1737541620000|2025-01-22 10:27:00|2584.9|2570.1|2584.95|2570.15|2584.95|2570.15|2584.9|2570.1|2
1737541630000|2025-01-22 10:27:10|2585.15|2570.35|2584.95|2570.15|2585.15|2570.35|2584.95|2570.15|4
1737541660000|2025-01-22 10:27:40|2585.05|2570.25|2584.75|2569.95|2585.05|2570.25|2584.1|2569.3|11
1737541670000|2025-01-22 10:27:50|2583.6|2568.8|2583.6|2568.8|2583.75|2568.95|2582.9|2568.1|18
1737541680000|2025-01-22 10:28:00|2583.75|2568.95|2584.25|2569.45|2584.7|2569.9|2583.35|2568.55|15
1737541690000|2025-01-22 10:28:10|2583.9|2569.1|2584.65|2569.85|2584.7|2569.9|2583.9|2569.1|7
1737541720000|2025-01-22 10:28:40|2584.15|2569.35|2584.65|2569.85|2584.65|2569.85|2584.15|2569.35|2
1737541740000|2025-01-22 10:29:00|2584.55|2569.75|2584.9|2570.1|2584.95|2570.15|2583.57|2568.77|18
1737541750000|2025-01-22 10:29:10|2584.88|2570.08|2585.2|2570.4|2585.7|2570.9|2584.88|2570.08|13
1737541760000|2025-01-22 10:29:20|2585.7|2570.9|2586.55|2571.75|2586.55|2571.75|2585.2|2570.4|8
1737541770000|2025-01-22 10:29:30|2586.6|2571.8|2586.6|2571.8|2586.6|2571.8|2586.6|2571.8|1
1737541780000|2025-01-22 10:29:40|2586.65|2571.85|2586.6|2571.8|2586.65|2571.85|2586.3|2571.5|15
1737541790000|2025-01-22 10:29:50|2586.7|2571.9|2586.6|2571.8|2586.7|2571.9|2586.6|2571.8|2
1737541800000|2025-01-22 10:30:00|2586.65|2571.85|2585.4|2570.6|2586.65|2571.85|2585.4|2570.6|9
1737541810000|2025-01-22 10:30:10|2585.9|2571.1|2586.75|2571.95|2586.75|2571.95|2585.9|2571.1|11
1737541820000|2025-01-22 10:30:20|2586.7|2571.9|2586.6|2571.8|2586.75|2571.95|2586.35|2571.55|8
1737541830000|2025-01-22 10:30:30|2586.8|2572|2585.57|2570.77|2586.8|2572|2585.3|2570.5|14
1737541840000|2025-01-22 10:30:40|2585.8|2571|2584.8|2570|2585.8|2571|2584|2569.2|24
1737541850000|2025-01-22 10:30:50|2584.3|2569.5|2584.75|2569.95|2584.8|2570|2584.3|2569.5|14
1737541860000|2025-01-22 10:31:00|2584.7|2569.9|2585.45|2570.65|2585.7|2570.9|2584.7|2569.9|21
1737541870000|2025-01-22 10:31:10|2585.55|2570.75|2586.15|2571.35|2586.65|2571.85|2585.01|2570.21|23
1737541880000|2025-01-22 10:31:20|2586.65|2571.85|2587.39|2572.59|2587.39|2572.59|2586.25|2571.45|14
1737541890000|2025-01-22 10:31:30|2587.7|2572.9|2586.85|2572.05|2587.7|2572.9|2586.5|2571.7|26
1737541900000|2025-01-22 10:31:40|2586.3|2571.5|2584.9|2570.1|2586.3|2571.5|2584.9|2570.1|8
1737541910000|2025-01-22 10:31:50|2584.95|2570.15|2584.65|2569.85|2584.95|2570.15|2584.65|2569.85|9
1737541920000|2025-01-22 10:32:00|2584.55|2569.75|2585.55|2570.75|2585.75|2570.95|2584.13|2569.33|25
1737541930000|2025-01-22 10:32:10|2585.45|2570.65|2585.8|2571|2585.8|2571|2585.45|2570.65|10
1737541940000|2025-01-22 10:32:20|2586.35|2571.55|2586.35|2571.55|2586.65|2571.85|2586.2|2571.4|8
1737541950000|2025-01-22 10:32:30|2586.65|2571.85|2587.75|2572.95|2587.75|2572.95|2586.1|2571.3|31
1737541960000|2025-01-22 10:32:40|2587.8|2573|2587.2|2572.4|2588.1|2573.3|2587.05|2572.25|16
1737541970000|2025-01-22 10:32:50|2587|2572.2|2586.9|2572.1|2587.3|2572.5|2586.85|2572.05|21
1737541980000|2025-01-22 10:33:00|2586.96|2572.16|2585.7|2570.9|2587.25|2572.45|2585.4|2570.6|19
1737541990000|2025-01-22 10:33:10|2585.65|2570.85|2585.7|2570.9|2585.7|2570.9|2585.2|2570.4|13
1737542000000|2025-01-22 10:33:20|2585.95|2571.15|2584.2|2569.4|2585.95|2571.15|2584|2569.2|25
1737542010000|2025-01-22 10:33:30|2584.25|2569.45|2584.15|2569.35|2584.25|2569.45|2583.95|2569.15|10
1737542020000|2025-01-22 10:33:40|2584.05|2569.25|2584.1|2569.3|2584.15|2569.35|2584.05|2569.25|8
1737542030000|2025-01-22 10:33:50|2584.05|2569.25|2583.3|2568.5|2584.05|2569.25|2582.95|2568.15|22
1737542040000|2025-01-22 10:34:00|2583.4|2568.6|2583.35|2568.55|2583.4|2568.6|2582.89|2568.09|14
1737542050000|2025-01-22 10:34:10|2583.05|2568.25|2582.4|2567.6|2583.05|2568.25|2582.4|2567.6|15
1737542060000|2025-01-22 10:34:20|2582|2567.2|2580.15|2565.35|2582.35|2567.55|2580.15|2565.35|26
1737542070000|2025-01-22 10:34:30|2580.65|2565.85|2580.85|2566.05|2580.9|2566.1|2580.2|2565.4|11
1737542080000|2025-01-22 10:34:40|2580.65|2565.85|2580.55|2565.75|2580.85|2566.05|2580.15|2565.35|14
1737542090000|2025-01-22 10:34:50|2580.6|2565.8|2580.7|2565.9|2580.75|2565.95|2580.55|2565.75|6
1737542100000|2025-01-22 10:35:00|2580.4|2565.6|2581.55|2566.75|2581.6|2566.8|2580.4|2565.6|5
1737542110000|2025-01-22 10:35:10|2582.05|2567.25|2581.9|2567.1|2582.9|2568.1|2581.9|2567.1|5
1737542120000|2025-01-22 10:35:20|2581.85|2567.05|2581.6|2566.8|2582.25|2567.45|2581.6|2566.8|16
1737542130000|2025-01-22 10:35:30|2581.5|2566.7|2580.75|2565.95|2581.55|2566.75|2580.65|2565.85|18
1737542140000|2025-01-22 10:35:40|2580.47|2565.67|2581.05|2566.25|2581.05|2566.25|2580.47|2565.67|7
1737542150000|2025-01-22 10:35:50|2580.95|2566.15|2581|2566.2|2581.05|2566.25|2580.95|2566.15|4
1737542160000|2025-01-22 10:36:00|2581.05|2566.25|2581.05|2566.25|2581.05|2566.25|2579.1|2564.3|25
1737542170000|2025-01-22 10:36:10|2581.15|2566.35|2581.7|2566.9|2581.9|2567.1|2581.01|2566.21|18
1737542180000|2025-01-22 10:36:20|2581.9|2567.1|2582.6|2567.8|2583.9|2569.1|2581.9|2567.1|24
1737542190000|2025-01-22 10:36:30|2582.75|2567.95|2582.75|2567.95|2582.8|2568|2582.15|2567.35|15
1737542200000|2025-01-22 10:36:40|2582.65|2567.85|2583.6|2568.8|2583.6|2568.8|2582.65|2567.85|11
1737542210000|2025-01-22 10:36:50|2583.5|2568.7|2582.6|2567.8|2583.5|2568.7|2582.6|2567.8|6
1737542220000|2025-01-22 10:37:00|2582.65|2567.85|2581.4|2566.6|2582.75|2567.95|2581.1|2566.3|22
1737542230000|2025-01-22 10:37:10|2581.35|2566.55|2581.55|2566.75|2581.7|2566.9|2581.2|2566.4|8
1737542240000|2025-01-22 10:37:20|2581.25|2566.45|2581.7|2566.9|2581.75|2566.95|2579.95|2565.15|23
1737542250000|2025-01-22 10:37:30|2581.65|2566.85|2581.8|2567|2581.9|2567.1|2581.05|2566.25|9
1737542260000|2025-01-22 10:37:40|2582|2567.2|2582.7|2567.9|2582.7|2567.9|2581.9|2567.1|12
1737542270000|2025-01-22 10:37:50|2583.6|2568.8|2583.6|2568.8|2583.6|2568.8|2583.25|2568.45|4
1737542280000|2025-01-22 10:38:00|2583.5|2568.7|2583.95|2569.15|2584.7|2569.9|2583.32|2568.52|17
1737542290000|2025-01-22 10:38:10|2584|2569.2|2584.4|2569.6|2584.4|2569.6|2583.7|2568.9|15
1737542300000|2025-01-22 10:38:20|2584.65|2569.85|2583.79|2568.99|2584.9|2570.1|2583.28|2568.48|22
1737542310000|2025-01-22 10:38:30|2583.67|2568.87|2583.3|2568.5|2583.8|2569|2582.95|2568.15|22
1737542320000|2025-01-22 10:38:40|2583.45|2568.65|2584.35|2569.55|2584.8|2570|2583.45|2568.65|11
1737542330000|2025-01-22 10:38:50|2584.4|2569.6|2584.6|2569.8|2584.75|2569.95|2584.1|2569.3|8
1737542340000|2025-01-22 10:39:00|2584.8|2570|2584.75|2569.95|2584.8|2570|2584.2|2569.4|10
1737542350000|2025-01-22 10:39:10|2584.8|2570|2584.25|2569.45|2585.2|2570.4|2584.05|2569.25|27
1737542360000|2025-01-22 10:39:20|2584.1|2569.3|2585.1|2570.3|2585.1|2570.3|2584.1|2569.3|12
1737542370000|2025-01-22 10:39:30|2585.05|2570.25|2585.65|2570.85|2585.65|2570.85|2585.05|2570.25|11
1737542380000|2025-01-22 10:39:40|2585.24|2570.44|2585.24|2570.44|2585.65|2570.85|2585.15|2570.35|8
1737542390000|2025-01-22 10:39:50|2585.15|2570.35|2586.65|2571.85|2586.9|2572.1|2585.1|2570.3|18
1737542400000|2025-01-22 10:40:00|2586.7|2571.9|2587.05|2572.25|2587.05|2572.25|2586.15|2571.35|14
1737542410000|2025-01-22 10:40:10|2587.1|2572.3|2587.25|2572.45|2587.25|2572.45|2587.1|2572.3|3
1737542420000|2025-01-22 10:40:20|2586.92|2572.12|2586.85|2572.05|2587.25|2572.45|2586.85|2572.05|5
1737542430000|2025-01-22 10:40:30|2586.77|2571.97|2587.25|2572.45|2587.25|2572.45|2586.77|2571.97|7
1737542440000|2025-01-22 10:40:40|2587.15|2572.35|2586.85|2572.05|2587.25|2572.45|2586.15|2571.35|10
1737542450000|2025-01-22 10:40:50|2587.2|2572.4|2586.45|2571.65|2587.25|2572.45|2586.3|2571.5|20
1737542460000|2025-01-22 10:41:00|2586.35|2571.55|2585.85|2571.05|2586.65|2571.85|2585.05|2570.25|17
1737542470000|2025-01-22 10:41:10|2585.83|2571.03|2587.05|2572.25|2587.05|2572.25|2585.15|2570.35|20
1737542480000|2025-01-22 10:41:20|2587.2|2572.4|2586.95|2572.15|2587.45|2572.65|2586.9|2572.1|8
1737542490000|2025-01-22 10:41:30|2586.9|2572.1|2586.95|2572.15|2586.95|2572.15|2586.7|2571.9|7
1737542500000|2025-01-22 10:41:40|2587.2|2572.4|2587.6|2572.8|2587.6|2572.8|2587.1|2572.3|13
1737542510000|2025-01-22 10:41:50|2587.1|2572.3|2587.15|2572.35|2587.7|2572.9|2587.1|2572.3|10
1737542520000|2025-01-22 10:42:00|2587.1|2572.3|2587.4|2572.6|2587.4|2572.6|2587.1|2572.3|9
1737542530000|2025-01-22 10:42:10|2587|2572.2|2587|2572.2|2587.5|2572.7|2587|2572.2|3
1737542540000|2025-01-22 10:42:20|2587.35|2572.55|2587|2572.2|2587.45|2572.65|2587|2572.2|3
1737542550000|2025-01-22 10:42:30|2587.45|2572.65|2587.84|2573.04|2587.84|2573.04|2587|2572.2|6
1737542560000|2025-01-22 10:42:40|2587.1|2572.3|2588.3|2573.5|2588.4|2573.6|2587|2572.2|14
1737542570000|2025-01-22 10:42:50|2588.25|2573.45|2590.6|2575.8|2590.6|2575.8|2587.9|2573.1|10
1737542580000|2025-01-22 10:43:00|2590.55|2575.75|2591.3|2576.5|2591.45|2576.65|2590.05|2575.25|18
1737542590000|2025-01-22 10:43:10|2591.15|2576.35|2590.85|2576.05|2591.15|2576.35|2590.05|2575.25|20
1737542600000|2025-01-22 10:43:20|2590.9|2576.1|2591.25|2576.45|2591.25|2576.45|2590.9|2576.1|2
1737542610000|2025-01-22 10:43:30|2591.2|2576.4|2591.15|2576.35|2591.75|2576.95|2590.85|2576.05|10
1737542620000|2025-01-22 10:43:40|2590.86|2576.06|2593.05|2578.25|2593.05|2578.25|2590.8|2576|16
1737542630000|2025-01-22 10:43:50|2593.02|2578.22|2592.35|2577.55|2593.25|2578.45|2591.85|2577.05|16
1737542640000|2025-01-22 10:44:00|2592.4|2577.6|2592.4|2577.6|2592.4|2577.6|2592.15|2577.35|7
1737542650000|2025-01-22 10:44:10|2592.2|2577.4|2589.9|2575.1|2592.4|2577.6|2589.9|2575.1|17
1737542660000|2025-01-22 10:44:20|2589.95|2575.15|2587.2|2572.4|2589.95|2575.15|2587.2|2572.4|19
1737542670000|2025-01-22 10:44:30|2587.5|2572.7|2589.9|2575.1|2589.9|2575.1|2587.4|2572.6|19
1737542680000|2025-01-22 10:44:40|2589.85|2575.05|2590.38|2575.58|2590.85|2576.05|2589.8|2575|17
1737542690000|2025-01-22 10:44:50|2590.25|2575.45|2590.1|2575.3|2590.45|2575.65|2589.8|2575|15
1737542700000|2025-01-22 10:45:00|2589.75|2574.95|2589.25|2574.45|2589.79|2574.99|2588.9|2574.1|20
1737542710000|2025-01-22 10:45:10|2589.3|2574.5|2588.6|2573.8|2589.3|2574.5|2588.6|2573.8|15
1737542720000|2025-01-22 10:45:20|2588.3|2573.5|2588.35|2573.55|2588.7|2573.9|2587.15|2572.35|21
1737542730000|2025-01-22 10:45:30|2588.3|2573.5|2586.9|2572.1|2588.3|2573.5|2586.9|2572.1|14
1737542740000|2025-01-22 10:45:40|2587|2572.2|2588.2|2573.4|2588.4|2573.6|2586.8|2572|17
1737542750000|2025-01-22 10:45:50|2588.15|2573.35|2588.4|2573.6|2588.65|2573.85|2588|2573.2|15
1737542760000|2025-01-22 10:46:00|2588.05|2573.25|2587.9|2573.1|2588.05|2573.25|2587.21|2572.41|17
1737542770000|2025-01-22 10:46:10|2588.25|2573.45|2587.75|2572.95|2588.25|2573.45|2586.95|2572.15|17
1737542780000|2025-01-22 10:46:20|2587.8|2573|2588.4|2573.6|2588.4|2573.6|2587.8|2573|4
1737542790000|2025-01-22 10:46:30|2588.7|2573.9|2588.6|2573.8|2588.7|2573.9|2588.4|2573.6|10
1737542800000|2025-01-22 10:46:40|2588.65|2573.85|2590|2575.2|2590|2575.2|2588.65|2573.85|4
1737542810000|2025-01-22 10:46:50|2589.95|2575.15|2589.93|2575.13|2590|2575.2|2589.45|2574.65|9
1737542820000|2025-01-22 10:47:00|2589.81|2575.01|2588.8|2574|2589.88|2575.08|2588.67|2573.87|16
1737542830000|2025-01-22 10:47:10|2588.9|2574.1|2589.8|2575|2589.8|2575|2588.9|2574.1|7
1737542840000|2025-01-22 10:47:20|2589.49|2574.69|2590.65|2575.85|2591.25|2576.45|2589.49|2574.69|30
1737542850000|2025-01-22 10:47:30|2590.75|2575.95|2590.75|2575.95|2590.8|2576|2590.45|2575.65|9
1737542860000|2025-01-22 10:47:40|2590.7|2575.9|2592.55|2577.75|2592.65|2577.85|2590.7|2575.9|13
1737542870000|2025-01-22 10:47:50|2592.25|2577.45|2592.65|2577.85|2592.65|2577.85|2592.07|2577.27|14
1737542880000|2025-01-22 10:48:00|2592.55|2577.75|2592.75|2577.95|2592.75|2577.95|2592.15|2577.35|13
1737542890000|2025-01-22 10:48:10|2592.25|2577.45|2593.92|2579.12|2593.95|2579.15|2592.15|2577.35|12
1737542900000|2025-01-22 10:48:20|2593.9|2579.1|2593.7|2578.9|2594.55|2579.75|2593.6|2578.8|17
1737542910000|2025-01-22 10:48:30|2593.4|2578.6|2593.7|2578.9|2593.7|2578.9|2592.6|2577.8|14
1737542920000|2025-01-22 10:48:40|2593.65|2578.85|2595.7|2580.9|2595.7|2580.9|2592.67|2577.87|15
1737542930000|2025-01-22 10:48:50|2595.2|2580.4|2595.55|2580.75|2595.7|2580.9|2594.99|2580.19|11
1737542940000|2025-01-22 10:49:00|2594.99|2580.19|2594.75|2579.95|2595.7|2580.9|2594.46|2579.66|14
1737542950000|2025-01-22 10:49:10|2594.9|2580.1|2594.45|2579.65|2595.65|2580.85|2594.07|2579.27|23
1737542960000|2025-01-22 10:49:20|2594.4|2579.6|2594.35|2579.55|2594.45|2579.65|2593.5|2578.7|18
1737542970000|2025-01-22 10:49:30|2594.4|2579.6|2595.65|2580.85|2595.75|2580.95|2594.4|2579.6|20
1737542980000|2025-01-22 10:49:40|2596.1|2581.3|2596.4|2581.6|2596.65|2581.85|2595.38|2580.58|26
1737542990000|2025-01-22 10:49:50|2596.1|2581.3|2596.5|2581.7|2596.65|2581.85|2596.1|2581.3|19
1737543000000|2025-01-22 10:50:00|2596.25|2581.45|2595.65|2580.85|2596.45|2581.65|2595.2|2580.4|25
1737543010000|2025-01-22 10:50:10|2595.75|2580.95|2596.9|2582.1|2596.9|2582.1|2595.25|2580.45|13
1737543030000|2025-01-22 10:50:30|2597.15|2582.35|2596.75|2581.95|2597.15|2582.35|2596.6|2581.8|12
1737543040000|2025-01-22 10:50:40|2596.8|2582|2596.55|2581.75|2596.8|2582|2596.45|2581.65|7
1737543050000|2025-01-22 10:50:50|2596.75|2581.95|2595.8|2581|2596.75|2581.95|2595.28|2580.48|20
1737543060000|2025-01-22 10:51:00|2595.75|2580.95|2596.3|2581.5|2596.5|2581.7|2595.35|2580.55|18
1737543070000|2025-01-22 10:51:10|2596.35|2581.55|2597.45|2582.65|2597.6|2582.8|2594.59|2579.79|23
1737543080000|2025-01-22 10:51:20|2597.35|2582.55|2597.35|2582.55|2597.55|2582.75|2597.05|2582.25|15
1737543090000|2025-01-22 10:51:30|2597.4|2582.6|2597.35|2582.55|2597.4|2582.6|2597.15|2582.35|7
1737543100000|2025-01-22 10:51:40|2597.25|2582.45|2596.43|2581.63|2597.35|2582.55|2596.43|2581.63|18
1737543110000|2025-01-22 10:51:50|2596.38|2581.58|2596.55|2581.75|2596.55|2581.75|2596.28|2581.48|9
1737543120000|2025-01-22 10:52:00|2596.6|2581.8|2597.25|2582.45|2597.7|2582.9|2596.45|2581.65|21
1737543130000|2025-01-22 10:52:10|2597.35|2582.55|2595.99|2581.19|2597.35|2582.55|2595.99|2581.19|16
1737543140000|2025-01-22 10:52:20|2596.05|2581.25|2595.43|2580.63|2596.6|2581.8|2595.43|2580.63|17
1737543150000|2025-01-22 10:52:30|2595.83|2581.03|2595.86|2581.06|2595.9|2581.1|2595.77|2580.97|11
1737543160000|2025-01-22 10:52:40|2596.15|2581.35|2596.15|2581.35|2596.15|2581.35|2596|2581.2|6
1737543180000|2025-01-22 10:53:00|2596.25|2581.45|2597.5|2582.7|2597.55|2582.75|2596.25|2581.45|7
1737543190000|2025-01-22 10:53:10|2597.25|2582.45|2597.6|2582.8|2597.6|2582.8|2596.9|2582.1|9
1737543200000|2025-01-22 10:53:20|2597.25|2582.45|2596.65|2581.85|2597.25|2582.45|2596.6|2581.8|8
1737543210000|2025-01-22 10:53:30|2596.25|2581.45|2595.93|2581.13|2596.6|2581.8|2595.93|2581.13|10
1737543220000|2025-01-22 10:53:40|2595.9|2581.1|2596.35|2581.55|2596.35|2581.55|2595.9|2581.1|7
1737543230000|2025-01-22 10:53:50|2596.3|2581.5|2596.25|2581.45|2596.3|2581.5|2595.91|2581.11|15
1737543240000|2025-01-22 10:54:00|2596.35|2581.55|2597.95|2583.15|2598.05|2583.25|2596.35|2581.55|16
1737543250000|2025-01-22 10:54:10|2598.05|2583.25|2597.55|2582.75|2598.05|2583.25|2597.45|2582.65|9
1737543260000|2025-01-22 10:54:20|2597.53|2582.73|2599.25|2584.45|2599.3|2584.5|2597.53|2582.73|14
1737543270000|2025-01-22 10:54:30|2599.3|2584.5|2600.3|2585.5|2600.3|2585.5|2599.15|2584.35|10
1737543280000|2025-01-22 10:54:40|2600.5|2585.7|2600.35|2585.55|2600.6|2585.8|2599.9|2585.1|10
1737543290000|2025-01-22 10:54:50|2600.45|2585.65|2601.22|2586.42|2601.33|2586.53|2600.4|2585.6|23
1737543300000|2025-01-22 10:55:00|2601.19|2586.39|2600.4|2585.6|2601.22|2586.42|2600.24|2585.44|21
1737543310000|2025-01-22 10:55:10|2600.55|2585.75|2600.3|2585.5|2600.7|2585.9|2599.9|2585.1|19
1737543320000|2025-01-22 10:55:20|2600.4|2585.6|2600.4|2585.6|2600.46|2585.66|2600.39|2585.59|8
1737543330000|2025-01-22 10:55:30|2600.55|2585.75|2600.75|2585.95|2600.75|2585.95|2599.9|2585.1|6
1737543340000|2025-01-22 10:55:40|2600.65|2585.85|2600.7|2585.9|2600.7|2585.9|2600.6|2585.8|4
1737543350000|2025-01-22 10:55:50|2600.2|2585.4|2601.15|2586.35|2601.28|2586.48|2600.15|2585.35|17
1737543360000|2025-01-22 10:56:00|2600.96|2586.16|2600.65|2585.85|2600.96|2586.16|2599.99|2585.19|22
1737543370000|2025-01-22 10:56:10|2600.7|2585.9|2601.14|2586.34|2601.44|2586.64|2600.15|2585.35|20
1737543380000|2025-01-22 10:56:20|2601.21|2586.41|2599.8|2585|2601.23|2586.43|2599.75|2584.95|20
1737543390000|2025-01-22 10:56:30|2599.75|2584.95|2598.05|2583.25|2599.75|2584.95|2598|2583.2|10
1737543400000|2025-01-22 10:56:40|2597.96|2583.16|2598.55|2583.75|2598.55|2583.75|2597.93|2583.13|10
1737543410000|2025-01-22 10:56:50|2598.5|2583.7|2598.4|2583.6|2598.5|2583.7|2598.3|2583.5|4
1737543420000|2025-01-22 10:57:00|2598.35|2583.55|2598.4|2583.6|2598.4|2583.6|2598.15|2583.35|11
1737543430000|2025-01-22 10:57:10|2598.35|2583.55|2598.1|2583.3|2598.8|2584|2597.95|2583.15|20
1737543440000|2025-01-22 10:57:20|2598.88|2584.08|2599.35|2584.55|2599.35|2584.55|2598.1|2583.3|17
1737543450000|2025-01-22 10:57:30|2599.25|2584.45|2599.15|2584.35|2599.35|2584.55|2599.15|2584.35|10
1737543460000|2025-01-22 10:57:40|2599.35|2584.55|2598|2583.2|2599.35|2584.55|2597.95|2583.15|23
1737543470000|2025-01-22 10:57:50|2598.25|2583.45|2597.35|2582.55|2598.45|2583.65|2597.25|2582.45|23
1737543480000|2025-01-22 10:58:00|2597.41|2582.61|2596.2|2581.4|2597.55|2582.75|2596.1|2581.3|24
1737543490000|2025-01-22 10:58:10|2596.1|2581.3|2596.8|2582|2596.8|2582|2596.1|2581.3|16
1737543500000|2025-01-22 10:58:20|2596.85|2582.05|2596.35|2581.55|2596.85|2582.05|2596.2|2581.4|15
1737543510000|2025-01-22 10:58:30|2596.1|2581.3|2594.6|2579.8|2596.1|2581.3|2594.6|2579.8|22
1737543530000|2025-01-22 10:58:50|2594.45|2579.65|2594.05|2579.25|2594.45|2579.65|2593.78|2578.98|7
1737543540000|2025-01-22 10:59:00|2594.4|2579.6|2594.55|2579.75|2594.8|2580|2594.4|2579.6|8
1737543550000|2025-01-22 10:59:10|2594.6|2579.8|2594.4|2579.6|2594.8|2580|2594.25|2579.45|13
1737543560000|2025-01-22 10:59:20|2594.65|2579.85|2593.91|2579.11|2594.65|2579.85|2593.89|2579.09|16
1737543570000|2025-01-22 10:59:30|2593.9|2579.1|2594.65|2579.85|2594.75|2579.95|2593.7|2578.9|13
1737543580000|2025-01-22 10:59:40|2595.1|2580.3|2595.6|2580.8|2595.6|2580.8|2595.1|2580.3|12
1737543590000|2025-01-22 10:59:50|2595.35|2580.55|2595.45|2580.65|2595.55|2580.75|2595.35|2580.55|9
1737543600000|2025-01-22 11:00:00|2595|2580.2|2594.25|2579.45|2595|2580.2|2593.2|2578.4|29
1737543610000|2025-01-22 11:00:10|2594|2579.2|2594.65|2579.85|2594.75|2579.95|2593.5|2578.7|25
1737543620000|2025-01-22 11:00:20|2594.6|2579.8|2593.56|2578.76|2594.75|2579.95|2593.25|2578.45|19
1737543630000|2025-01-22 11:00:30|2593.31|2578.51|2594.5|2579.7|2595.15|2580.35|2593|2578.2|20
1737543640000|2025-01-22 11:00:40|2594.45|2579.65|2594.5|2579.7|2594.8|2580|2594.25|2579.45|13
1737543650000|2025-01-22 11:00:50|2594.4|2579.6|2595.55|2580.75|2595.75|2580.95|2594.4|2579.6|11
1737543660000|2025-01-22 11:01:00|2595.75|2580.95|2595.95|2581.15|2596.35|2581.55|2595.25|2580.45|21
1737543670000|2025-01-22 11:01:10|2596.15|2581.35|2595.95|2581.15|2596.3|2581.5|2595.58|2580.78|19
1737543680000|2025-01-22 11:01:20|2596|2581.2|2595.98|2581.18|2596.4|2581.6|2595.4|2580.6|26
1737543690000|2025-01-22 11:01:30|2596.15|2581.35|2595.98|2581.18|2596.55|2581.75|2595.9|2581.1|11
1737543700000|2025-01-22 11:01:40|2595.96|2581.16|2594.2|2579.4|2595.96|2581.16|2593.91|2579.11|21
1737543710000|2025-01-22 11:01:50|2594.15|2579.35|2593.72|2578.92|2594.15|2579.35|2593.72|2578.92|19
1737543720000|2025-01-22 11:02:00|2593.37|2578.57|2593|2578.2|2593.95|2579.15|2593|2578.2|9
1737543730000|2025-01-22 11:02:10|2593.5|2578.7|2593.55|2578.75|2593.9|2579.1|2593.5|2578.7|13
1737543740000|2025-01-22 11:02:20|2593.5|2578.7|2593|2578.2|2593.65|2578.85|2593|2578.2|7
1737543750000|2025-01-22 11:02:30|2593.05|2578.25|2593|2578.2|2593.05|2578.25|2593|2578.2|8
1737543760000|2025-01-22 11:02:40|2594|2579.2|2594|2579.2|2594.15|2579.35|2594|2579.2|8
1737543770000|2025-01-22 11:02:50|2594.15|2579.35|2594.55|2579.75|2594.75|2579.95|2593.55|2578.75|13
1737543780000|2025-01-22 11:03:00|2594.3|2579.5|2593.85|2579.05|2594.45|2579.65|2593.8|2579|8
1737543790000|2025-01-22 11:03:10|2593.7|2578.9|2593.6|2578.8|2593.9|2579.1|2593.2|2578.4|12
1737543800000|2025-01-22 11:03:20|2593.55|2578.75|2591.95|2577.15|2593.55|2578.75|2591.4|2576.6|16
1737543810000|2025-01-22 11:03:30|2591.43|2576.63|2591.65|2576.85|2591.95|2577.15|2591.43|2576.63|9
1737543820000|2025-01-22 11:03:40|2591.6|2576.8|2594.35|2579.55|2594.85|2580.05|2591.1|2576.3|13
1737543830000|2025-01-22 11:03:50|2594.54|2579.74|2593.75|2578.95|2594.75|2579.95|2593.1|2578.3|18
1737543840000|2025-01-22 11:04:00|2593.6|2578.8|2593.8|2579|2593.8|2579|2593.05|2578.25|11
1737543850000|2025-01-22 11:04:10|2593.75|2578.95|2594.8|2580|2594.95|2580.15|2593.25|2578.45|18
1737543860000|2025-01-22 11:04:20|2594.85|2580.05|2594.85|2580.05|2594.85|2580.05|2594.21|2579.41|21
1737543870000|2025-01-22 11:04:30|2594.8|2580|2594.75|2579.95|2595.75|2580.95|2594.05|2579.25|24
1737543880000|2025-01-22 11:04:40|2594.25|2579.45|2594.19|2579.39|2594.8|2580|2594.07|2579.27|22
1737543890000|2025-01-22 11:04:50|2594.07|2579.27|2594.4|2579.6|2594.6|2579.8|2594.01|2579.21|10
1737543900000|2025-01-22 11:05:00|2594|2579.2|2594.12|2579.32|2595.4|2580.6|2593.9|2579.1|20
1737543910000|2025-01-22 11:05:10|2594.1|2579.3|2594.9|2580.1|2594.9|2580.1|2594.1|2579.3|27
1737543920000|2025-01-22 11:05:20|2594.95|2580.15|2596.75|2581.95|2596.75|2581.95|2594.95|2580.15|19
1737543930000|2025-01-22 11:05:30|2596.95|2582.15|2596.07|2581.27|2596.95|2582.15|2595.99|2581.19|21
1737543940000|2025-01-22 11:05:40|2596.09|2581.29|2597.35|2582.55|2597.5|2582.7|2596.09|2581.29|21
1737543950000|2025-01-22 11:05:50|2597.3|2582.5|2598.05|2583.25|2598.7|2583.9|2597.3|2582.5|19
1737543960000|2025-01-22 11:06:00|2598.35|2583.55|2598.8|2584|2598.8|2584|2597.95|2583.15|18
1737543970000|2025-01-22 11:06:10|2598.7|2583.9|2599.55|2584.75|2599.7|2584.9|2598.7|2583.9|17
1737543980000|2025-01-22 11:06:20|2599.65|2584.85|2598.15|2583.35|2599.65|2584.85|2598.1|2583.3|18
1737543990000|2025-01-22 11:06:30|2598.1|2583.3|2598.19|2583.39|2598.6|2583.8|2598.1|2583.3|7
1737544000000|2025-01-22 11:06:40|2598.1|2583.3|2598.4|2583.6|2598.6|2583.8|2597.9|2583.1|10
1737544010000|2025-01-22 11:06:50|2598.05|2583.25|2598.03|2583.23|2598.55|2583.75|2597.98|2583.18|16
1737544020000|2025-01-22 11:07:00|2598|2583.2|2598.05|2583.25|2599.35|2584.55|2598|2583.2|27
1737544030000|2025-01-22 11:07:10|2598|2583.2|2599.55|2584.75|2599.8|2585|2597.95|2583.15|30
1737544040000|2025-01-22 11:07:20|2599.5|2584.7|2599.1|2584.3|2599.5|2584.7|2599.1|2584.3|7
1737544050000|2025-01-22 11:07:30|2599.3|2584.5|2600.48|2585.68|2600.67|2585.87|2599.05|2584.25|17
1737544060000|2025-01-22 11:07:40|2600.52|2585.72|2600.95|2586.15|2601.4|2586.6|2599.99|2585.19|27
1737544070000|2025-01-22 11:07:50|2601.4|2586.6|2601.25|2586.45|2602.1|2587.3|2601|2586.2|25
1737544080000|2025-01-22 11:08:00|2601.15|2586.35|2602.3|2587.5|2602.35|2587.55|2600.05|2585.25|27
1737544090000|2025-01-22 11:08:10|2602.35|2587.55|2602.95|2588.15|2603.15|2588.35|2601.9|2587.1|29
1737544100000|2025-01-22 11:08:20|2602.15|2587.35|2602.15|2587.35|2602.85|2588.05|2601.35|2586.55|26
1737544110000|2025-01-22 11:08:30|2602.24|2587.44|2603.25|2588.45|2603.3|2588.5|2602.15|2587.35|29
1737544120000|2025-01-22 11:08:40|2603.15|2588.35|2604.1|2589.3|2604.1|2589.3|2602.15|2587.35|24
1737544130000|2025-01-22 11:08:50|2604.6|2589.8|2605.65|2590.85|2606.45|2591.65|2604.19|2589.39|23
1737544140000|2025-01-22 11:09:00|2605.81|2591.01|2606.9|2592.1|2607|2592.2|2605.81|2591.01|19
1737544150000|2025-01-22 11:09:10|2607|2592.2|2607.35|2592.55|2607.4|2592.6|2606.92|2592.12|12
1737544160000|2025-01-22 11:09:20|2607.5|2592.7|2607.55|2592.75|2607.9|2593.1|2607.05|2592.25|14
1737544170000|2025-01-22 11:09:30|2607.45|2592.65|2607.45|2592.65|2607.45|2592.65|2607.45|2592.65|1
1737544180000|2025-01-22 11:09:40|2607.55|2592.75|2607|2592.2|2607.55|2592.75|2607|2592.2|4
1737544190000|2025-01-22 11:09:50|2606.95|2592.15|2606.5|2591.7|2607.25|2592.45|2605.96|2591.16|23
1737544200000|2025-01-22 11:10:00|2606.55|2591.75|2604.8|2590|2607.15|2592.35|2604.29|2589.49|31
1737544210000|2025-01-22 11:10:10|2604.75|2589.95|2604.25|2589.45|2604.85|2590.05|2604.15|2589.35|20
1737544220000|2025-01-22 11:10:20|2604.4|2589.6|2603.8|2589|2604.55|2589.75|2603.2|2588.4|21
1737544230000|2025-01-22 11:10:30|2603.9|2589.1|2603.94|2589.14|2604.03|2589.23|2603.22|2588.42|25
1737544240000|2025-01-22 11:10:40|2603.89|2589.09|2604.86|2590.06|2605.03|2590.23|2603.4|2588.6|30
1737544250000|2025-01-22 11:10:50|2604.1|2589.3|2604.3|2589.5|2604.8|2590|2604.1|2589.3|29
1737544260000|2025-01-22 11:11:00|2604|2589.2|2604.05|2589.25|2604.05|2589.25|2603.2|2588.4|29
1737544270000|2025-01-22 11:11:10|2604.4|2589.6|2603.45|2588.65|2604.4|2589.6|2603.1|2588.3|20
1737544280000|2025-01-22 11:11:20|2603.55|2588.75|2603.6|2588.8|2603.9|2589.1|2603.1|2588.3|11
1737544290000|2025-01-22 11:11:30|2603.75|2588.95|2602.75|2587.95|2603.8|2589|2602.75|2587.95|11
1737544300000|2025-01-22 11:11:40|2602.7|2587.9|2601.15|2586.35|2602.7|2587.9|2600.65|2585.85|26
1737544310000|2025-01-22 11:11:50|2601.12|2586.32|2600.33|2585.53|2601.15|2586.35|2600.25|2585.45|15
1737544320000|2025-01-22 11:12:00|2600.28|2585.48|2602.15|2587.35|2602.15|2587.35|2600.28|2585.48|22
1737544330000|2025-01-22 11:12:10|2601.85|2587.05|2601.15|2586.35|2601.88|2587.08|2600.88|2586.08|24
1737544340000|2025-01-22 11:12:20|2601.17|2586.37|2601.4|2586.6|2602.3|2587.5|2601.17|2586.37|25
1737544350000|2025-01-22 11:12:30|2601.69|2586.89|2601.3|2586.5|2601.9|2587.1|2601.2|2586.4|28
1737544360000|2025-01-22 11:12:40|2601.25|2586.45|2600.9|2586.1|2601.9|2587.1|2600.4|2585.6|18
1737544370000|2025-01-22 11:12:50|2600.85|2586.05|2600.7|2585.9|2600.9|2586.1|2600.65|2585.85|5
1737544380000|2025-01-22 11:13:00|2600.6|2585.8|2600.15|2585.35|2600.65|2585.85|2600.15|2585.35|9
1737544390000|2025-01-22 11:13:10|2600.5|2585.7|2600.1|2585.3|2600.55|2585.75|2599.4|2584.6|9
1737544400000|2025-01-22 11:13:20|2600.65|2585.85|2599.9|2585.1|2600.65|2585.85|2599.9|2585.1|6
1737544410000|2025-01-22 11:13:30|2599.95|2585.15|2599.9|2585.1|2599.95|2585.15|2599.49|2584.69|7
1737544420000|2025-01-22 11:13:40|2599.4|2584.6|2600.2|2585.4|2600.8|2586|2599.4|2584.6|13
1737544430000|2025-01-22 11:13:50|2600.7|2585.9|2600|2585.2|2600.7|2585.9|2599.9|2585.1|14
1737544440000|2025-01-22 11:14:00|2599.98|2585.18|2600.9|2586.1|2600.9|2586.1|2599.95|2585.15|13
1737544450000|2025-01-22 11:14:10|2600.4|2585.6|2600.85|2586.05|2600.9|2586.1|2600.4|2585.6|4
1737544460000|2025-01-22 11:14:20|2600.65|2585.85|2600.03|2585.23|2600.65|2585.85|2599.9|2585.1|16
1737544470000|2025-01-22 11:14:30|2599.95|2585.15|2599.9|2585.1|2600.05|2585.25|2599.4|2584.6|13
1737544480000|2025-01-22 11:14:40|2599.95|2585.15|2600.06|2585.26|2600.06|2585.26|2599.95|2585.15|7
1737544490000|2025-01-22 11:14:50|2600.1|2585.3|2602.9|2588.1|2602.95|2588.15|2599.85|2585.05|20
1737544500000|2025-01-22 11:15:00|2602.8|2588|2602.8|2588|2602.85|2588.05|2602.15|2587.35|11
1737544510000|2025-01-22 11:15:10|2602.75|2587.95|2602.7|2587.9|2602.8|2588|2602.2|2587.4|12
1737544520000|2025-01-22 11:15:20|2602.9|2588.1|2603|2588.2|2603.1|2588.3|2602.5|2587.7|17
1737544530000|2025-01-22 11:15:30|2602.9|2588.1|2602.75|2587.95|2603.1|2588.3|2601.61|2586.81|25
1737544540000|2025-01-22 11:15:40|2602.7|2587.9|2602.7|2587.9|2602.7|2587.9|2602.1|2587.3|8
1737544550000|2025-01-22 11:15:50|2602.5|2587.7|2602.7|2587.9|2602.7|2587.9|2602.5|2587.7|6
1737544560000|2025-01-22 11:16:00|2602.65|2587.85|2601.15|2586.35|2602.7|2587.9|2601.15|2586.35|11
1737544570000|2025-01-22 11:16:10|2601.85|2587.05|2600.9|2586.1|2601.85|2587.05|2600.9|2586.1|7
1737544580000|2025-01-22 11:16:20|2600.85|2586.05|2600.6|2585.8|2600.9|2586.1|2600.2|2585.4|8
1737544590000|2025-01-22 11:16:30|2600.75|2585.95|2598.9|2584.1|2600.75|2585.95|2598.4|2583.6|13
1737544600000|2025-01-22 11:16:40|2598.85|2584.05|2597.9|2583.1|2598.85|2584.05|2597.4|2582.6|18
1737544610000|2025-01-22 11:16:50|2597.85|2583.05|2597.29|2582.49|2597.85|2583.05|2597.03|2582.23|12
1737544620000|2025-01-22 11:17:00|2597.35|2582.55|2597.6|2582.8|2597.9|2583.1|2597.3|2582.5|13
1737544630000|2025-01-22 11:17:10|2597.75|2582.95|2597.8|2583|2598.75|2583.95|2597.68|2582.88|12
1737544640000|2025-01-22 11:17:20|2597.85|2583.05|2597.61|2582.81|2598.5|2583.7|2597.43|2582.63|20
1737544650000|2025-01-22 11:17:30|2597.68|2582.88|2598.29|2583.49|2598.7|2583.9|2597.58|2582.78|18
1737544660000|2025-01-22 11:17:40|2598.7|2583.9|2597.6|2582.8|2598.7|2583.9|2597.4|2582.6|24
1737544670000|2025-01-22 11:17:50|2597.55|2582.75|2597.25|2582.45|2597.75|2582.95|2597.25|2582.45|11
1737544680000|2025-01-22 11:18:00|2597.3|2582.5|2596.3|2581.5|2597.55|2582.75|2596.2|2581.4|16
1737544690000|2025-01-22 11:18:10|2596.4|2581.6|2595.6|2580.8|2596.5|2581.7|2595.1|2580.3|24
1737544700000|2025-01-22 11:18:20|2595.65|2580.85|2593.8|2579|2595.65|2580.85|2593.45|2578.65|17
1737544710000|2025-01-22 11:18:30|2593.3|2578.5|2593.65|2578.85|2593.9|2579.1|2593.1|2578.3|23
1737544720000|2025-01-22 11:18:40|2593.6|2578.8|2593.65|2578.85|2593.75|2578.95|2593.1|2578.3|13
1737544730000|2025-01-22 11:18:50|2593.6|2578.8|2593.05|2578.25|2593.65|2578.85|2593.05|2578.25|13
1737544740000|2025-01-22 11:19:00|2593.4|2578.6|2592.96|2578.16|2594.15|2579.35|2592.95|2578.15|30
1737544750000|2025-01-22 11:19:10|2593.2|2578.4|2591.88|2577.08|2593.25|2578.45|2591.88|2577.08|21
1737544760000|2025-01-22 11:19:20|2591.71|2576.91|2591.18|2576.38|2591.71|2576.91|2591.07|2576.27|14
1737544770000|2025-01-22 11:19:30|2591.15|2576.35|2590.75|2575.95|2591.7|2576.9|2590.55|2575.75|26
1737544780000|2025-01-22 11:19:40|2590.55|2575.75|2589.8|2575|2590.55|2575.75|2589.7|2574.9|11
1737544790000|2025-01-22 11:19:50|2589.7|2574.9|2589.8|2575|2589.85|2575.05|2589.2|2574.4|9
1737544800000|2025-01-22 11:20:00|2589.9|2575.1|2589.75|2574.95|2590.9|2576.1|2589.4|2574.6|20
1737544810000|2025-01-22 11:20:10|2589.6|2574.8|2588.3|2573.5|2589.6|2574.8|2588.2|2573.4|17
1737544820000|2025-01-22 11:20:20|2588.35|2573.55|2587.75|2572.95|2588.4|2573.6|2587.7|2572.9|16
1737544830000|2025-01-22 11:20:30|2587.8|2573|2588.3|2573.5|2588.65|2573.85|2587.77|2572.97|23
1737544840000|2025-01-22 11:20:40|2588.15|2573.35|2588.55|2573.75|2588.65|2573.85|2588.05|2573.25|13
1737544850000|2025-01-22 11:20:50|2588.05|2573.25|2588.3|2573.5|2588.45|2573.65|2588.05|2573.25|15
1737544860000|2025-01-22 11:21:00|2588.25|2573.45|2587.6|2572.8|2588.35|2573.55|2587.6|2572.8|16
1737544870000|2025-01-22 11:21:10|2587.5|2572.7|2587.2|2572.4|2587.55|2572.75|2587.2|2572.4|5
1737544880000|2025-01-22 11:21:20|2587|2572.2|2586.9|2572.1|2587|2572.2|2586.9|2572.1|2
1737544890000|2025-01-22 11:21:30|2587.1|2572.3|2587.35|2572.55|2587.35|2572.55|2586.93|2572.13|17
1737544900000|2025-01-22 11:21:40|2586.65|2571.85|2586.7|2571.9|2586.91|2572.11|2586.35|2571.55|29
1737544910000|2025-01-22 11:21:50|2586.72|2571.92|2585.8|2571|2586.72|2571.92|2585.75|2570.95|16
1737544920000|2025-01-22 11:22:00|2585.77|2570.97|2584.7|2569.9|2585.93|2571.13|2584.7|2569.9|17
1737544930000|2025-01-22 11:22:10|2584.9|2570.1|2585.9|2571.1|2585.9|2571.1|2584.7|2569.9|14
1737544940000|2025-01-22 11:22:20|2585.85|2571.05|2586.96|2572.16|2586.96|2572.16|2585.85|2571.05|16
1737544950000|2025-01-22 11:22:30|2586.93|2572.13|2587.45|2572.65|2587.75|2572.95|2586.93|2572.13|14
1737544960000|2025-01-22 11:22:40|2587.5|2572.7|2588.9|2574.1|2588.9|2574.1|2587.2|2572.4|19
1737544970000|2025-01-22 11:22:50|2588.49|2573.69|2588.9|2574.1|2588.9|2574.1|2587.48|2572.68|21
1737544980000|2025-01-22 11:23:00|2589.15|2574.35|2589.35|2574.55|2589.81|2575.01|2588.88|2574.08|26
1737544990000|2025-01-22 11:23:10|2589.84|2575.04|2589.55|2574.75|2589.84|2575.04|2589.15|2574.35|15
1737545000000|2025-01-22 11:23:20|2589.45|2574.65|2589.45|2574.65|2589.55|2574.75|2589.3|2574.5|15
1737545010000|2025-01-22 11:23:30|2589.25|2574.45|2588.5|2573.7|2589.25|2574.45|2588.1|2573.3|14
1737545020000|2025-01-22 11:23:40|2588.4|2573.6|2587.15|2572.35|2588.4|2573.6|2587.15|2572.35|15
1737545030000|2025-01-22 11:23:50|2587.21|2572.41|2586.35|2571.55|2587.65|2572.85|2586.17|2571.37|21
1737545040000|2025-01-22 11:24:00|2586.2|2571.4|2585.4|2570.6|2586.2|2571.4|2585.2|2570.4|19
1737545050000|2025-01-22 11:24:10|2585.45|2570.65|2584.86|2570.06|2585.45|2570.65|2584.65|2569.85|12
1737545060000|2025-01-22 11:24:20|2584.9|2570.1|2584.84|2570.04|2584.9|2570.1|2583.88|2569.08|22
1737545070000|2025-01-22 11:24:30|2584.75|2569.95|2584.93|2570.13|2584.96|2570.16|2584.75|2569.95|10
1737545080000|2025-01-22 11:24:40|2584.95|2570.15|2584.93|2570.13|2584.96|2570.16|2584.93|2570.13|5
1737545090000|2025-01-22 11:24:50|2584.96|2570.16|2585.6|2570.8|2585.6|2570.8|2584.93|2570.13|6
1737545100000|2025-01-22 11:25:00|2585.65|2570.85|2585.7|2570.9|2585.8|2571|2585.15|2570.35|15
1737545110000|2025-01-22 11:25:10|2585.65|2570.85|2586.55|2571.75|2586.55|2571.75|2585.65|2570.85|15
1737545120000|2025-01-22 11:25:20|2586.9|2572.1|2586.4|2571.6|2587|2572.2|2585.9|2571.1|30
1737545130000|2025-01-22 11:25:30|2586.45|2571.65|2586.25|2571.45|2586.7|2571.9|2585.95|2571.15|25
1737545140000|2025-01-22 11:25:40|2586.2|2571.4|2585.75|2570.95|2586.25|2571.45|2585|2570.2|16
1737545150000|2025-01-22 11:25:50|2585.5|2570.7|2585.86|2571.06|2585.95|2571.15|2585.3|2570.5|17
1737545160000|2025-01-22 11:26:00|2585.3|2570.5|2586.8|2572|2586.9|2572.1|2585.25|2570.45|18
1737545170000|2025-01-22 11:26:10|2586.88|2572.08|2587.7|2572.9|2587.7|2572.9|2586.35|2571.55|16
1737545180000|2025-01-22 11:26:20|2587.65|2572.85|2587.45|2572.65|2587.65|2572.85|2587.4|2572.6|6
1737545190000|2025-01-22 11:26:30|2587.55|2572.75|2587.04|2572.24|2587.75|2572.95|2587.04|2572.24|13
1737545200000|2025-01-22 11:26:40|2587.09|2572.29|2586.86|2572.06|2587.55|2572.75|2586.2|2571.4|20
1737545210000|2025-01-22 11:26:50|2586.9|2572.1|2587.85|2573.05|2587.88|2573.08|2586.9|2572.1|18
1737545220000|2025-01-22 11:27:00|2587.77|2572.97|2587.86|2573.06|2587.9|2573.1|2587.25|2572.45|20
1737545230000|2025-01-22 11:27:10|2587.88|2573.08|2586.75|2571.95|2587.88|2573.08|2586.15|2571.35|20
1737545240000|2025-01-22 11:27:20|2586.7|2571.9|2590.3|2575.5|2590.3|2575.5|2585.7|2570.9|24
1737545250000|2025-01-22 11:27:30|2590.05|2575.25|2590.3|2575.5|2590.3|2575.5|2590.05|2575.25|7
1737545260000|2025-01-22 11:27:40|2590.2|2575.4|2593.9|2579.1|2594.65|2579.85|2590.2|2575.4|15
1737545270000|2025-01-22 11:27:50|2594.15|2579.35|2593.6|2578.8|2594.25|2579.45|2593.09|2578.29|20
1737545280000|2025-01-22 11:28:00|2593.1|2578.3|2593.15|2578.35|2593.65|2578.85|2593.05|2578.25|13
1737545290000|2025-01-22 11:28:10|2593.3|2578.5|2593.4|2578.6|2593.45|2578.65|2593.05|2578.25|5
1737545300000|2025-01-22 11:28:20|2593|2578.2|2591.05|2576.25|2593|2578.2|2590.85|2576.05|21
1737545310000|2025-01-22 11:28:30|2590.95|2576.15|2589.2|2574.4|2591.05|2576.25|2588.96|2574.16|18
1737545320000|2025-01-22 11:28:40|2589.25|2574.45|2588.05|2573.25|2589.25|2574.45|2588.05|2573.25|11
1737545330000|2025-01-22 11:28:50|2588.2|2573.4|2586.5|2571.7|2588.7|2573.9|2585.85|2571.05|15
1737545340000|2025-01-22 11:29:00|2586.58|2571.78|2586.5|2571.7|2587.35|2572.55|2586.25|2571.45|22
1737545350000|2025-01-22 11:29:10|2586.1|2571.3|2589.9|2575.1|2589.9|2575.1|2586.06|2571.26|18
1737545360000|2025-01-22 11:29:20|2589.88|2575.08|2589.83|2575.03|2589.88|2575.08|2589.83|2575.03|7
1737545370000|2025-01-22 11:29:30|2589.86|2575.06|2589.16|2574.36|2589.9|2575.1|2589.05|2574.25|8
1737545380000|2025-01-22 11:29:40|2589.35|2574.55|2589.15|2574.35|2589.7|2574.9|2589.1|2574.3|18
1737545390000|2025-01-22 11:29:50|2589.28|2574.48|2590.93|2576.13|2590.93|2576.13|2589.1|2574.3|17
1737545400000|2025-01-22 11:30:00|2590.9|2576.1|2591.55|2576.75|2591.84|2577.04|2590.4|2575.6|20
1737545410000|2025-01-22 11:30:10|2591.05|2576.25|2590.9|2576.1|2592.43|2577.63|2590.82|2576.02|20
1737545420000|2025-01-22 11:30:20|2591.05|2576.25|2590.44|2575.64|2591.1|2576.3|2590.1|2575.3|19
1737545430000|2025-01-22 11:30:30|2590.5|2575.7|2590.1|2575.3|2590.68|2575.88|2589.35|2574.55|25
1737545450000|2025-01-22 11:30:50|2590.25|2575.45|2589.85|2575.05|2590.25|2575.45|2589.85|2575.05|5
1737545460000|2025-01-22 11:31:00|2589.88|2575.08|2589.35|2574.55|2589.88|2575.08|2588.95|2574.15|11
1737545470000|2025-01-22 11:31:10|2589.3|2574.5|2589.02|2574.22|2589.6|2574.8|2589.02|2574.22|15
1737545480000|2025-01-22 11:31:20|2589|2574.2|2589.83|2575.03|2589.9|2575.1|2588.83|2574.03|8
1737545490000|2025-01-22 11:31:30|2589.8|2575|2589.15|2574.35|2589.84|2575.04|2589|2574.2|11
1737545500000|2025-01-22 11:31:40|2589.25|2574.45|2589.15|2574.35|2589.4|2574.6|2589.15|2574.35|8
1737545510000|2025-01-22 11:31:50|2589.1|2574.3|2587.85|2573.05|2589.15|2574.35|2587.75|2572.95|15
1737545520000|2025-01-22 11:32:00|2587.95|2573.15|2587.88|2573.08|2587.95|2573.15|2587.5|2572.7|18
1737545530000|2025-01-22 11:32:10|2587.86|2573.06|2587.86|2573.06|2587.88|2573.08|2587.8|2573|5
1737545540000|2025-01-22 11:32:20|2588.15|2573.35|2587.9|2573.1|2588.15|2573.35|2587.88|2573.08|12
1737545550000|2025-01-22 11:32:30|2587.86|2573.06|2588.1|2573.3|2588.2|2573.4|2587.86|2573.06|16
1737545560000|2025-01-22 11:32:40|2588.15|2573.35|2588.9|2574.1|2588.9|2574.1|2588.15|2573.35|19
1737545570000|2025-01-22 11:32:50|2588.81|2574.01|2588.4|2573.6|2588.9|2574.1|2588.1|2573.3|9
1737545580000|2025-01-22 11:33:00|2588.34|2573.54|2588.83|2574.03|2588.9|2574.1|2587.97|2573.17|16
1737545590000|2025-01-22 11:33:10|2588.2|2573.4|2588.84|2574.04|2589|2574.2|2588|2573.2|20
1737545600000|2025-01-22 11:33:20|2588.86|2574.06|2588.84|2574.04|2588.86|2574.06|2588.2|2573.4|5
1737545610000|2025-01-22 11:33:30|2588.86|2574.06|2587.75|2572.95|2588.9|2574.1|2587.75|2572.95|12
1737545620000|2025-01-22 11:33:40|2587.5|2572.7|2587|2572.2|2587.55|2572.75|2586.95|2572.15|6
1737545640000|2025-01-22 11:34:00|2587.4|2572.6|2588.4|2573.6|2588.4|2573.6|2587.4|2572.6|2
1737545650000|2025-01-22 11:34:10|2588.35|2573.55|2588.05|2573.25|2588.55|2573.75|2588.05|2573.25|8
1737545660000|2025-01-22 11:34:20|2588.6|2573.8|2588.3|2573.5|2588.6|2573.8|2587.97|2573.17|7
1737545670000|2025-01-22 11:34:30|2587.97|2573.17|2588.85|2574.05|2588.96|2574.16|2587.9|2573.1|20
1737545680000|2025-01-22 11:34:40|2588.95|2574.15|2588.98|2574.18|2589.1|2574.3|2588.75|2573.95|20
1737545690000|2025-01-22 11:34:50|2588.99|2574.19|2589.95|2575.15|2589.97|2575.17|2588.99|2574.19|9
1737545700000|2025-01-22 11:35:00|2589.97|2575.17|2591.5|2576.7|2591.5|2576.7|2589.88|2575.08|13
1737545710000|2025-01-22 11:35:10|2591.8|2577|2591.35|2576.55|2591.8|2577|2590.95|2576.15|17
1737545720000|2025-01-22 11:35:20|2591.65|2576.85|2591.86|2577.06|2591.9|2577.1|2591.05|2576.25|11
1737545730000|2025-01-22 11:35:30|2591.85|2577.05|2592.45|2577.65|2592.45|2577.65|2591.6|2576.8|11
1737545740000|2025-01-22 11:35:40|2592.65|2577.85|2593.1|2578.3|2593.7|2578.9|2592.12|2577.32|19
1737545750000|2025-01-22 11:35:50|2593.5|2578.7|2593.25|2578.45|2593.65|2578.85|2593.25|2578.45|13
1737545760000|2025-01-22 11:36:00|2593.15|2578.35|2592.35|2577.55|2593.15|2578.35|2592.35|2577.55|11
1737545770000|2025-01-22 11:36:10|2592.3|2577.5|2591.95|2577.15|2592.6|2577.8|2590.15|2575.35|14
1737545780000|2025-01-22 11:36:20|2591.6|2576.8|2591.9|2577.1|2592.3|2577.5|2591.15|2576.35|22
1737545790000|2025-01-22 11:36:30|2592|2577.2|2592.75|2577.95|2593.45|2578.65|2592|2577.2|19
1737545800000|2025-01-22 11:36:40|2592.65|2577.85|2593.35|2578.55|2593.45|2578.65|2591.97|2577.17|26
1737545810000|2025-01-22 11:36:50|2593.4|2578.6|2592.55|2577.75|2593.6|2578.8|2592.55|2577.75|27
1737545820000|2025-01-22 11:37:00|2592.95|2578.15|2593.4|2578.6|2593.5|2578.7|2592.65|2577.85|11
1737545830000|2025-01-22 11:37:10|2593.35|2578.55|2592.74|2577.94|2593.45|2578.65|2592.65|2577.85|26
1737545840000|2025-01-22 11:37:20|2592.79|2577.99|2593.8|2579|2593.8|2579|2592.7|2577.9|14
1737545850000|2025-01-22 11:37:30|2594|2579.2|2594.35|2579.55|2594.45|2579.65|2594|2579.2|10
1737545860000|2025-01-22 11:37:40|2594.3|2579.5|2595.17|2580.37|2595.45|2580.65|2594.3|2579.5|17
1737545870000|2025-01-22 11:37:50|2595.5|2580.7|2595.6|2580.8|2596.65|2581.85|2595.5|2580.7|21
1737545880000|2025-01-22 11:38:00|2595.55|2580.75|2596.3|2581.5|2596.45|2581.65|2595.15|2580.35|20
1737545890000|2025-01-22 11:38:10|2596.35|2581.55|2596.86|2582.06|2596.86|2582.06|2596.3|2581.5|16
1737545900000|2025-01-22 11:38:20|2596.9|2582.1|2596.9|2582.1|2597.4|2582.6|2596.85|2582.05|19
1737545910000|2025-01-22 11:38:30|2596.84|2582.04|2596.3|2581.5|2596.9|2582.1|2596.13|2581.33|15
1737545920000|2025-01-22 11:38:40|2596.15|2581.35|2595.85|2581.05|2596.5|2581.7|2595.85|2581.05|15
1737545930000|2025-01-22 11:38:50|2595.88|2581.08|2596.85|2582.05|2596.9|2582.1|2595.22|2580.42|22
1737545940000|2025-01-22 11:39:00|2596.9|2582.1|2597.78|2582.98|2597.9|2583.1|2596.6|2581.8|19
1737545950000|2025-01-22 11:39:10|2597.62|2582.82|2597.15|2582.35|2597.9|2583.1|2596.8|2582|19
1737545960000|2025-01-22 11:39:20|2597.35|2582.55|2598.1|2583.3|2598.2|2583.4|2597.3|2582.5|12
1737545970000|2025-01-22 11:39:30|2598|2583.2|2598.53|2583.73|2598.9|2584.1|2597.25|2582.45|24
1737545980000|2025-01-22 11:39:40|2598.56|2583.76|2596.85|2582.05|2598.61|2583.81|2596.75|2581.95|23
1737545990000|2025-01-22 11:39:50|2596.7|2581.9|2596.05|2581.25|2596.7|2581.9|2595.95|2581.15|12
1737546000000|2025-01-22 11:40:00|2595.9|2581.1|2596.05|2581.25|2596.85|2582.05|2595.85|2581.05|20
1737546010000|2025-01-22 11:40:10|2596.1|2581.3|2595.73|2580.93|2596.1|2581.3|2595.1|2580.3|22
1737546020000|2025-01-22 11:40:20|2595.85|2581.05|2595.4|2580.6|2595.85|2581.05|2595.03|2580.23|14
1737546030000|2025-01-22 11:40:30|2595.19|2580.39|2596.45|2581.65|2596.45|2581.65|2595.19|2580.39|13
1737546040000|2025-01-22 11:40:40|2596.4|2581.6|2596.15|2581.35|2596.4|2581.6|2595.93|2581.13|6
1737546050000|2025-01-22 11:40:50|2596.75|2581.95|2596.83|2582.03|2596.9|2582.1|2596.55|2581.75|15
1737546060000|2025-01-22 11:41:00|2596.84|2582.04|2596.7|2581.9|2596.9|2582.1|2595.97|2581.17|16
1737546070000|2025-01-22 11:41:10|2596.84|2582.04|2596.2|2581.4|2596.85|2582.05|2596|2581.2|11
1737546080000|2025-01-22 11:41:20|2596.3|2581.5|2596|2581.2|2596.87|2582.07|2595.95|2581.15|17
1737546090000|2025-01-22 11:41:30|2596.45|2581.65|2595.25|2580.45|2596.78|2581.98|2595.25|2580.45|15
1737546100000|2025-01-22 11:41:40|2595.35|2580.55|2594.9|2580.1|2595.8|2581|2594.6|2579.8|15
1737546110000|2025-01-22 11:41:50|2594.88|2580.08|2595.81|2581.01|2595.9|2581.1|2594.88|2580.08|10
1737546120000|2025-01-22 11:42:00|2595.85|2581.05|2594.86|2580.06|2595.85|2581.05|2594.7|2579.9|22
1737546130000|2025-01-22 11:42:10|2594.93|2580.13|2595.79|2580.99|2595.9|2581.1|2594.93|2580.13|20
1737546140000|2025-01-22 11:42:20|2595.85|2581.05|2596.4|2581.6|2596.74|2581.94|2595.85|2581.05|15
1737546150000|2025-01-22 11:42:30|2596.45|2581.65|2595.7|2580.9|2596.85|2582.05|2595.35|2580.55|12
1737546160000|2025-01-22 11:42:40|2595.68|2580.88|2596.15|2581.35|2596.15|2581.35|2594.54|2579.74|20
1737546170000|2025-01-22 11:42:50|2596.25|2581.45|2596.45|2581.65|2596.95|2582.15|2596.15|2581.35|20
1737546180000|2025-01-22 11:43:00|2596.4|2581.6|2596.1|2581.3|2596.75|2581.95|2596|2581.2|14
1737546190000|2025-01-22 11:43:10|2596.2|2581.4|2595.74|2580.94|2596.2|2581.4|2595.6|2580.8|12
1737546200000|2025-01-22 11:43:20|2595.79|2580.99|2594.65|2579.85|2595.8|2581|2594.6|2579.8|15
1737546210000|2025-01-22 11:43:30|2594.75|2579.95|2595.75|2580.95|2595.75|2580.95|2594.75|2579.95|3
1737546220000|2025-01-22 11:43:40|2595.7|2580.9|2595.9|2581.1|2595.9|2581.1|2593.9|2579.1|27
1737546230000|2025-01-22 11:43:50|2595.86|2581.06|2594.9|2580.1|2595.9|2581.1|2594.86|2580.06|22
1737546240000|2025-01-22 11:44:00|2594.87|2580.07|2595.95|2581.15|2596.4|2581.6|2594.87|2580.07|16
1737546250000|2025-01-22 11:44:10|2596.25|2581.45|2596.25|2581.45|2596.5|2581.7|2596.1|2581.3|8
1737546260000|2025-01-22 11:44:20|2596.15|2581.35|2595.86|2581.06|2596.25|2581.45|2595.6|2580.8|15
1737546270000|2025-01-22 11:44:30|2595.85|2581.05|2595.85|2581.05|2596.55|2581.75|2595.75|2580.95|21
1737546280000|2025-01-22 11:44:40|2595.8|2581|2596.05|2581.25|2596.05|2581.25|2595.8|2581|16
1737546290000|2025-01-22 11:44:50|2595.9|2581.1|2594.25|2579.45|2595.9|2581.1|2594.01|2579.21|25
1737546300000|2025-01-22 11:45:00|2594.5|2579.7|2592.63|2577.83|2594.9|2580.1|2592.63|2577.83|26
1737546310000|2025-01-22 11:45:10|2592.88|2578.08|2591.87|2577.07|2592.88|2578.08|2591.72|2576.92|23
1737546320000|2025-01-22 11:45:20|2591.82|2577.02|2591.15|2576.35|2591.9|2577.1|2590.4|2575.6|27
1737546330000|2025-01-22 11:45:30|2591|2576.2|2590.35|2575.55|2591|2576.2|2589.9|2575.1|16
1737546340000|2025-01-22 11:45:40|2590.1|2575.3|2590.6|2575.8|2590.9|2576.1|2589.85|2575.05|20
1737546350000|2025-01-22 11:45:50|2590.7|2575.9|2591.8|2577|2591.8|2577|2590.4|2575.6|20
1737546360000|2025-01-22 11:46:00|2591.9|2577.1|2590.85|2576.05|2591.9|2577.1|2590.8|2576|16
1737546370000|2025-01-22 11:46:10|2590.65|2575.85|2590.25|2575.45|2590.95|2576.15|2589.97|2575.17|23
1737546380000|2025-01-22 11:46:20|2590.15|2575.35|2590.85|2576.05|2591.45|2576.65|2589.95|2575.15|16
1737546390000|2025-01-22 11:46:30|2591.25|2576.45|2590.85|2576.05|2591.45|2576.65|2590.1|2575.3|25
1737546400000|2025-01-22 11:46:40|2590.79|2575.99|2590.8|2576|2591.79|2576.99|2589.95|2575.15|20
1737546410000|2025-01-22 11:46:50|2590.75|2575.95|2591.75|2576.95|2592.3|2577.5|2590.75|2575.95|14
1737546420000|2025-01-22 11:47:00|2590.9|2576.1|2590.05|2575.25|2590.9|2576.1|2590.05|2575.25|9
1737546430000|2025-01-22 11:47:10|2590.2|2575.4|2591.15|2576.35|2591.15|2576.35|2590.05|2575.25|16
1737546440000|2025-01-22 11:47:20|2590.86|2576.06|2589.9|2575.1|2590.9|2576.1|2589|2574.2|19
1737546450000|2025-01-22 11:47:30|2589.81|2575.01|2588.95|2574.15|2589.88|2575.08|2588.95|2574.15|19
1737546460000|2025-01-22 11:47:40|2588.45|2573.65|2588.45|2573.65|2588.71|2573.91|2587.9|2573.1|19
1737546470000|2025-01-22 11:47:50|2588.7|2573.9|2588.15|2573.35|2588.95|2574.15|2588.1|2573.3|20
1737546480000|2025-01-22 11:48:00|2588.1|2573.3|2588.25|2573.45|2588.75|2573.95|2587|2572.2|26
1737546490000|2025-01-22 11:48:10|2588.2|2573.4|2589|2574.2|2589.56|2574.76|2587.9|2573.1|34
1737546500000|2025-01-22 11:48:20|2589.05|2574.25|2589.54|2574.74|2589.84|2575.04|2589.04|2574.24|15
1737546510000|2025-01-22 11:48:30|2589.64|2574.84|2590.05|2575.25|2590.45|2575.65|2589.6|2574.8|22
1737546520000|2025-01-22 11:48:40|2590.1|2575.3|2591|2576.2|2591.45|2576.65|2589.75|2574.95|20
1737546530000|2025-01-22 11:48:50|2590.85|2576.05|2589.95|2575.15|2590.9|2576.1|2589.95|2575.15|19
1737546540000|2025-01-22 11:49:00|2590.05|2575.25|2588.65|2573.85|2590.8|2576|2588.03|2573.23|31
1737546550000|2025-01-22 11:49:10|2588.85|2574.05|2590|2575.2|2590.15|2575.35|2588.85|2574.05|18
1737546560000|2025-01-22 11:49:20|2589.95|2575.15|2589.81|2575.01|2590.05|2575.25|2589.18|2574.38|12
1737546570000|2025-01-22 11:49:30|2589.65|2574.85|2589.69|2574.89|2589.84|2575.04|2589.4|2574.6|14
1737546580000|2025-01-22 11:49:40|2589.79|2574.99|2589.05|2574.25|2589.9|2575.1|2589|2574.2|17
1737546590000|2025-01-22 11:49:50|2589|2574.2|2590.5|2575.7|2591.1|2576.3|2589|2574.2|13
1737546600000|2025-01-22 11:50:00|2590.55|2575.75|2588.5|2573.7|2590.7|2575.9|2588.5|2573.7|22
1737546610000|2025-01-22 11:50:10|2588.6|2573.8|2589.5|2574.7|2589.65|2574.85|2588.6|2573.8|8
1737546620000|2025-01-22 11:50:20|2589.4|2574.6|2588.7|2573.9|2589.4|2574.6|2588.5|2573.7|7
1737546630000|2025-01-22 11:50:30|2588.65|2573.85|2588.75|2573.95|2589.4|2574.6|2588.5|2573.7|16
1737546640000|2025-01-22 11:50:40|2588.7|2573.9|2589.71|2574.91|2589.74|2574.94|2588.65|2573.85|13
1737546650000|2025-01-22 11:50:50|2589.69|2574.89|2588.98|2574.18|2589.85|2575.05|2588.98|2574.18|13
1737546660000|2025-01-22 11:51:00|2588.85|2574.05|2587.95|2573.15|2589.1|2574.3|2587.95|2573.15|15
1737546670000|2025-01-22 11:51:10|2588.25|2573.45|2588.05|2573.25|2588.84|2574.04|2587.83|2573.03|21
1737546680000|2025-01-22 11:51:20|2588|2573.2|2587.9|2573.1|2588.4|2573.6|2587.9|2573.1|15
1737546690000|2025-01-22 11:51:30|2587.85|2573.05|2587.75|2572.95|2587.9|2573.1|2587.75|2572.95|5
1737546700000|2025-01-22 11:51:40|2587.9|2573.1|2587.7|2572.9|2587.9|2573.1|2586.95|2572.15|19
1737546710000|2025-01-22 11:51:50|2587.8|2573|2588.53|2573.73|2588.72|2573.92|2587.8|2573|18
1737546720000|2025-01-22 11:52:00|2588.63|2573.83|2589.35|2574.55|2589.45|2574.65|2588.55|2573.75|24
1737546730000|2025-01-22 11:52:10|2589.8|2575|2591|2576.2|2591.2|2576.4|2589.8|2575|18
1737546740000|2025-01-22 11:52:20|2591.05|2576.25|2592.4|2577.6|2592.4|2577.6|2591.05|2576.25|17
1737546750000|2025-01-22 11:52:30|2592.05|2577.25|2590.85|2576.05|2592.56|2577.76|2590.7|2575.9|22
1737546760000|2025-01-22 11:52:40|2590.6|2575.8|2592.62|2577.82|2592.76|2577.96|2590.6|2575.8|26
1737546770000|2025-01-22 11:52:50|2592.69|2577.89|2593.05|2578.25|2593.05|2578.25|2592.64|2577.84|14
1737546780000|2025-01-22 11:53:00|2592.9|2578.1|2592.05|2577.25|2593.2|2578.4|2592.05|2577.25|11
1737546790000|2025-01-22 11:53:10|2592.15|2577.35|2592.65|2577.85|2593.35|2578.55|2592|2577.2|24
1737546800000|2025-01-22 11:53:20|2592.85|2578.05|2594.15|2579.35|2594.35|2579.55|2592.85|2578.05|9
1737546810000|2025-01-22 11:53:30|2594.25|2579.45|2593.7|2578.9|2594.6|2579.8|2593.65|2578.85|10
1737546820000|2025-01-22 11:53:40|2594.05|2579.25|2594.6|2579.8|2594.6|2579.8|2593.75|2578.95|27
1737546830000|2025-01-22 11:53:50|2594.15|2579.35|2596.84|2582.04|2596.84|2582.04|2593.75|2578.95|27
1737546840000|2025-01-22 11:54:00|2596.83|2582.03|2597.75|2582.95|2597.75|2582.95|2596.5|2581.7|24
1737546850000|2025-01-22 11:54:10|2597.6|2582.8|2595.75|2580.95|2597.75|2582.95|2595.55|2580.75|25
1737546860000|2025-01-22 11:54:20|2595.8|2581|2594.95|2580.15|2596.25|2581.45|2594.78|2579.98|28
1737546870000|2025-01-22 11:54:30|2594.85|2580.05|2594.2|2579.4|2594.85|2580.05|2593.75|2578.95|26
1737546880000|2025-01-22 11:54:40|2594.35|2579.55|2595.25|2580.45|2595.3|2580.5|2594.35|2579.55|33
1737546890000|2025-01-22 11:54:50|2595.3|2580.5|2595.95|2581.15|2596.05|2581.25|2594.75|2579.95|30
1737546900000|2025-01-22 11:55:00|2595.85|2581.05|2593.9|2579.1|2595.85|2581.05|2593.75|2578.95|26
1737546910000|2025-01-22 11:55:10|2593.75|2578.95|2592.8|2578|2593.75|2578.95|2592.5|2577.7|20
1737546920000|2025-01-22 11:55:20|2592.95|2578.15|2592.5|2577.7|2593.35|2578.55|2592.4|2577.6|30
1737546930000|2025-01-22 11:55:30|2592.55|2577.75|2593.1|2578.3|2593.4|2578.6|2592.55|2577.75|16
1737546940000|2025-01-22 11:55:40|2592.85|2578.05|2593.05|2578.25|2593.1|2578.3|2592.55|2577.75|21
1737546950000|2025-01-22 11:55:50|2592.95|2578.15|2593.6|2578.8|2593.74|2578.94|2592.65|2577.85|14
1737546960000|2025-01-22 11:56:00|2593.68|2578.88|2594.37|2579.57|2594.8|2580|2593.45|2578.65|27
1737546970000|2025-01-22 11:56:10|2594.05|2579.25|2594.75|2579.95|2594.9|2580.1|2594.05|2579.25|28
1737546980000|2025-01-22 11:56:20|2594.6|2579.8|2594.1|2579.3|2594.6|2579.8|2594.1|2579.3|9
1737546990000|2025-01-22 11:56:30|2594.55|2579.75|2595.35|2580.55|2595.35|2580.55|2594.55|2579.75|12
1737547000000|2025-01-22 11:56:40|2595.3|2580.5|2595.81|2581.01|2596.86|2582.06|2594.95|2580.15|21
1737547010000|2025-01-22 11:56:50|2595.79|2580.99|2595.15|2580.35|2595.84|2581.04|2594.95|2580.15|15
1737547020000|2025-01-22 11:57:00|2594.85|2580.05|2595.95|2581.15|2596.33|2581.53|2594.4|2579.6|29
1737547030000|2025-01-22 11:57:10|2596|2581.2|2596.15|2581.35|2596.4|2581.6|2595.95|2581.15|10
1737547040000|2025-01-22 11:57:20|2596.1|2581.3|2596.1|2581.3|2596.81|2582.01|2595.95|2581.15|23
1737547050000|2025-01-22 11:57:30|2596.05|2581.25|2596.9|2582.1|2596.9|2582.1|2596|2581.2|12
1737547060000|2025-01-22 11:57:40|2596.4|2581.6|2597.4|2582.6|2597.45|2582.65|2596.25|2581.45|24
1737547070000|2025-01-22 11:57:50|2597.25|2582.45|2596.9|2582.1|2597.5|2582.7|2596.35|2581.55|20
1737547080000|2025-01-22 11:58:00|2596.86|2582.06|2596.25|2581.45|2596.9|2582.1|2595.98|2581.18|26
1737547090000|2025-01-22 11:58:10|2596.45|2581.65|2596.6|2581.8|2597.45|2582.65|2596.05|2581.25|24
1737547100000|2025-01-22 11:58:20|2596.55|2581.75|2596.2|2581.4|2596.55|2581.75|2594.5|2579.7|15
1737547110000|2025-01-22 11:58:30|2596.15|2581.35|2596.2|2581.4|2596.45|2581.65|2596.05|2581.25|15
1737547120000|2025-01-22 11:58:40|2596.05|2581.25|2596.05|2581.25|2596.65|2581.85|2595.88|2581.08|16
1737547130000|2025-01-22 11:58:50|2596.2|2581.4|2595.17|2580.37|2596.55|2581.75|2594.75|2579.95|30
1737547140000|2025-01-22 11:59:00|2595.12|2580.32|2594.7|2579.9|2595.22|2580.42|2594.7|2579.9|18
1737547150000|2025-01-22 11:59:10|2594.65|2579.85|2594.3|2579.5|2594.94|2580.14|2594.03|2579.23|17
1737547160000|2025-01-22 11:59:20|2594.2|2579.4|2592.93|2578.13|2594.55|2579.75|2592.93|2578.13|22
1737547170000|2025-01-22 11:59:30|2592.95|2578.15|2592.4|2577.6|2593.75|2578.95|2592.4|2577.6|28
1737547180000|2025-01-22 11:59:40|2592.5|2577.7|2593.6|2578.8|2593.7|2578.9|2592.5|2577.7|25
1737547190000|2025-01-22 11:59:50|2593.5|2578.7|2593.5|2578.7|2594.2|2579.4|2593.45|2578.65|21
1737547200000|2025-01-22 12:00:00|2593.7|2578.9|2594.95|2580.15|2595.65|2580.85|2593.25|2578.45|24
1737547210000|2025-01-22 12:00:10|2595.05|2580.25|2595.61|2580.81|2596.45|2581.65|2594.85|2580.05|29
1737547220000|2025-01-22 12:00:20|2595.45|2580.65|2594.18|2579.38|2595.65|2580.85|2593.75|2578.95|33
1737547230000|2025-01-22 12:00:30|2594.08|2579.28|2594.18|2579.38|2594.74|2579.94|2593.9|2579.1|26
1737547240000|2025-01-22 12:00:40|2594.69|2579.89|2594.45|2579.65|2594.69|2579.89|2594|2579.2|17
1737547250000|2025-01-22 12:00:50|2594.5|2579.7|2594.25|2579.45|2594.5|2579.7|2593.8|2579|14
1737547260000|2025-01-22 12:01:00|2594.15|2579.35|2594.8|2580|2595.25|2580.45|2593.9|2579.1|19
1737547270000|2025-01-22 12:01:10|2594.85|2580.05|2594.6|2579.8|2595.15|2580.35|2594.42|2579.62|17
1737547280000|2025-01-22 12:01:20|2594.65|2579.85|2595.15|2580.35|2595.25|2580.45|2594.15|2579.35|23
1737547290000|2025-01-22 12:01:30|2595.2|2580.4|2596.35|2581.55|2596.4|2581.6|2595.15|2580.35|22
1737547300000|2025-01-22 12:01:40|2596.3|2581.5|2593.65|2578.85|2596.3|2581.5|2593.2|2578.4|22
1737547310000|2025-01-22 12:01:50|2593.2|2578.4|2594.35|2579.55|2594.4|2579.6|2593.2|2578.4|14
1737547320000|2025-01-22 12:02:00|2594.05|2579.25|2595.15|2580.35|2595.15|2580.35|2594.05|2579.25|12
1737547330000|2025-01-22 12:02:10|2595.05|2580.25|2595.65|2580.85|2595.85|2581.05|2595|2580.2|19
1737547340000|2025-01-22 12:02:20|2595.75|2580.95|2595.45|2580.65|2596.75|2581.95|2595.25|2580.45|29
1737547350000|2025-01-22 12:02:30|2595.18|2580.38|2593.5|2578.7|2595.18|2580.38|2592.94|2578.14|23
1737547360000|2025-01-22 12:02:40|2593.25|2578.45|2593.9|2579.1|2593.9|2579.1|2593.22|2578.42|21
1737547370000|2025-01-22 12:02:50|2593.85|2579.05|2593.6|2578.8|2593.85|2579.05|2593.06|2578.26|31
1737547380000|2025-01-22 12:03:00|2593.65|2578.85|2594.4|2579.6|2594.65|2579.85|2592.9|2578.1|29
1737547390000|2025-01-22 12:03:10|2594.2|2579.4|2594.92|2580.12|2595.05|2580.25|2593.4|2578.6|28
1737547400000|2025-01-22 12:03:20|2595|2580.2|2595.1|2580.3|2595.15|2580.35|2594.05|2579.25|31
1737547410000|2025-01-22 12:03:30|2595.05|2580.25|2592.2|2577.4|2595.45|2580.65|2592.15|2577.35|27
1737547420000|2025-01-22 12:03:40|2591.53|2576.73|2591.55|2576.75|2592.05|2577.25|2590.9|2576.1|20
1737547430000|2025-01-22 12:03:50|2591.65|2576.85|2592.15|2577.35|2592.15|2577.35|2591.6|2576.8|7
1737547440000|2025-01-22 12:04:00|2592.65|2577.85|2595|2580.2|2596.25|2581.45|2592.6|2577.8|35
1737547450000|2025-01-22 12:04:10|2594.75|2579.95|2591.83|2577.03|2595.35|2580.55|2591.5|2576.7|33
1737547460000|2025-01-22 12:04:20|2591.41|2576.61|2590.2|2575.4|2591.41|2576.61|2589.65|2574.85|12
1737547470000|2025-01-22 12:04:30|2590.7|2575.9|2589.75|2574.95|2590.9|2576.1|2588.63|2573.83|25
1737547480000|2025-01-22 12:04:40|2589.7|2574.9|2590.75|2575.95|2590.85|2576.05|2589.6|2574.8|14
1737547490000|2025-01-22 12:04:50|2590.9|2576.1|2590.8|2576|2591.65|2576.85|2589.95|2575.15|26
1737547500000|2025-01-22 12:05:00|2590.65|2575.85|2589.52|2574.72|2591.7|2576.9|2589.52|2574.72|33
1737547510000|2025-01-22 12:05:10|2589.75|2574.95|2590.15|2575.35|2590.15|2575.35|2588.2|2573.4|29
1737547520000|2025-01-22 12:05:20|2590.2|2575.4|2591.7|2576.9|2591.75|2576.95|2590.2|2575.4|26
1737547530000|2025-01-22 12:05:30|2591.75|2576.95|2590.52|2575.72|2591.75|2576.95|2590.52|2575.72|26
1737547540000|2025-01-22 12:05:40|2590.1|2575.3|2595.2|2580.4|2595.4|2580.6|2590.05|2575.25|18
1737547550000|2025-01-22 12:05:50|2595.15|2580.35|2595.9|2581.1|2595.9|2581.1|2595.12|2580.32|16
1737547560000|2025-01-22 12:06:00|2595.75|2580.95|2595.75|2580.95|2596.15|2581.35|2595.15|2580.35|23
1737547570000|2025-01-22 12:06:10|2595.9|2581.1|2596.35|2581.55|2597.9|2583.1|2595.9|2581.1|22
1737547580000|2025-01-22 12:06:20|2596.75|2581.95|2597.7|2582.9|2597.7|2582.9|2596.4|2581.6|20
1737547590000|2025-01-22 12:06:30|2597.05|2582.25|2596.6|2581.8|2597.2|2582.4|2596.4|2581.6|14
1737547600000|2025-01-22 12:06:40|2596.5|2581.7|2595.5|2580.7|2597.5|2582.7|2595.4|2580.6|28
1737547610000|2025-01-22 12:06:50|2595.55|2580.75|2595.45|2580.65|2595.8|2581|2595.1|2580.3|29
1737547620000|2025-01-22 12:07:00|2595.4|2580.6|2595.75|2580.95|2595.85|2581.05|2595.2|2580.4|23
1737547630000|2025-01-22 12:07:10|2595.4|2580.6|2596.65|2581.85|2596.9|2582.1|2595.4|2580.6|18
1737547640000|2025-01-22 12:07:20|2596.45|2581.65|2597.05|2582.25|2597.05|2582.25|2596.05|2581.25|21
1737547650000|2025-01-22 12:07:30|2597|2582.2|2597.3|2582.5|2597.65|2582.85|2596.95|2582.15|13
1737547660000|2025-01-22 12:07:40|2597.6|2582.8|2599.25|2584.45|2599.35|2584.55|2597.15|2582.35|24
1737547670000|2025-01-22 12:07:50|2598.55|2583.75|2599.75|2584.95|2599.75|2584.95|2598.25|2583.45|17
1737547680000|2025-01-22 12:08:00|2599.9|2585.1|2600.55|2585.75|2600.55|2585.75|2599.8|2585|22
1737547690000|2025-01-22 12:08:10|2600.03|2585.23|2601.5|2586.7|2601.65|2586.85|2600.03|2585.23|10
1737547700000|2025-01-22 12:08:20|2601.55|2586.75|2599.9|2585.1|2601.55|2586.75|2598.98|2584.18|28
1737547710000|2025-01-22 12:08:30|2600.4|2585.6|2601.26|2586.46|2601.33|2586.53|2599.9|2585.1|14
1737547720000|2025-01-22 12:08:40|2601.25|2586.45|2602.25|2587.45|2602.65|2587.85|2601.22|2586.42|20
1737547730000|2025-01-22 12:08:50|2602.05|2587.25|2600.41|2585.61|2602.05|2587.25|2600.41|2585.61|12
1737547740000|2025-01-22 12:09:00|2600|2585.2|2598.4|2583.6|2600|2585.2|2598.05|2583.25|28
1737547750000|2025-01-22 12:09:10|2597.95|2583.15|2599.45|2584.65|2600.7|2585.9|2597.95|2583.15|22
1737547760000|2025-01-22 12:09:20|2599.5|2584.7|2599.5|2584.7|2599.5|2584.7|2599.5|2584.7|1
1737547770000|2025-01-22 12:09:30|2599.4|2584.6|2599.3|2584.5|2599.5|2584.7|2599|2584.2|8
1737547780000|2025-01-22 12:09:40|2599.6|2584.8|2599.25|2584.45|2599.6|2584.8|2599.25|2584.45|12
1737547790000|2025-01-22 12:09:50|2599.35|2584.55|2597.3|2582.5|2599.35|2584.55|2597.3|2582.5|20
1737547800000|2025-01-22 12:10:00|2596.11|2581.31|2595.5|2580.7|2597.13|2582.33|2594.1|2579.3|33
1737547810000|2025-01-22 12:10:10|2595.55|2580.75|2594.4|2579.6|2595.85|2581.05|2594.11|2579.31|28
1737547820000|2025-01-22 12:10:20|2594.25|2579.45|2593.95|2579.15|2594.75|2579.95|2593.9|2579.1|23
1737547830000|2025-01-22 12:10:30|2593.9|2579.1|2592.1|2577.3|2593.9|2579.1|2591.87|2577.07|25
1737547840000|2025-01-22 12:10:40|2592.2|2577.4|2594.15|2579.35|2594.15|2579.35|2592.2|2577.4|26
1737547850000|2025-01-22 12:10:50|2594.55|2579.75|2594.45|2579.65|2595|2580.2|2594.15|2579.35|17
1737547860000|2025-01-22 12:11:00|2594.55|2579.75|2593.45|2578.65|2595.4|2580.6|2593.45|2578.65|21
1737547870000|2025-01-22 12:11:10|2593.3|2578.5|2592.1|2577.3|2593.4|2578.6|2592.05|2577.25|29
1737547880000|2025-01-22 12:11:20|2592.15|2577.35|2592.6|2577.8|2592.7|2577.9|2591.33|2576.53|11
1737547890000|2025-01-22 12:11:30|2592.7|2577.9|2592.15|2577.35|2593|2578.2|2592.15|2577.35|15
1737547900000|2025-01-22 12:11:40|2592.46|2577.66|2592.97|2578.17|2593.7|2578.9|2592.2|2577.4|23
1737547910000|2025-01-22 12:11:50|2592.91|2578.11|2591.84|2577.04|2593.3|2578.5|2591.25|2576.45|22
1737547920000|2025-01-22 12:12:00|2591.9|2577.1|2591.65|2576.85|2591.95|2577.15|2590.4|2575.6|31
1737547930000|2025-01-22 12:12:10|2591.4|2576.6|2591.7|2576.9|2591.9|2577.1|2591.15|2576.35|15
1737547940000|2025-01-22 12:12:20|2591.4|2576.6|2592.35|2577.55|2592.5|2577.7|2591.4|2576.6|22
1737547950000|2025-01-22 12:12:30|2592.3|2577.5|2592.4|2577.6|2592.4|2577.6|2592.3|2577.5|4
1737547960000|2025-01-22 12:12:40|2592.3|2577.5|2592.45|2577.65|2592.45|2577.65|2592.15|2577.35|15
1737547970000|2025-01-22 12:12:50|2592.9|2578.1|2592.65|2577.85|2593.05|2578.25|2592.12|2577.32|12
1737547980000|2025-01-22 12:13:00|2592.5|2577.7|2593.2|2578.4|2593.9|2579.1|2591.88|2577.08|21
1737547990000|2025-01-22 12:13:10|2593.3|2578.5|2592.05|2577.25|2593.85|2579.05|2591.8|2577|24
1737548000000|2025-01-22 12:13:20|2592.75|2577.95|2593.5|2578.7|2593.7|2578.9|2592.75|2577.95|22
1737548010000|2025-01-22 12:13:30|2593.65|2578.85|2592.95|2578.15|2593.9|2579.1|2592.95|2578.15|25
1737548020000|2025-01-22 12:13:40|2592.9|2578.1|2594.2|2579.4|2594.35|2579.55|2592.9|2578.1|23
1737548030000|2025-01-22 12:13:50|2594.25|2579.45|2593.55|2578.75|2594.25|2579.45|2593.44|2578.64|21
1737548040000|2025-01-22 12:14:00|2593.4|2578.6|2596.8|2582|2596.83|2582.03|2592.85|2578.05|27
1737548050000|2025-01-22 12:14:10|2596.88|2582.08|2598.8|2584|2598.9|2584.1|2596.86|2582.06|26
1737548060000|2025-01-22 12:14:20|2598.95|2584.15|2599.2|2584.4|2599.55|2584.75|2598.9|2584.1|17
1737548070000|2025-01-22 12:14:30|2599.15|2584.35|2598.31|2583.51|2599.65|2584.85|2598.31|2583.51|25
1737548080000|2025-01-22 12:14:40|2598.33|2583.53|2598.1|2583.3|2598.9|2584.1|2598.1|2583.3|26
1737548090000|2025-01-22 12:14:50|2598.45|2583.65|2597.35|2582.55|2598.45|2583.65|2596.95|2582.15|27
1737548100000|2025-01-22 12:15:00|2597.1|2582.3|2596.43|2581.63|2598.4|2583.6|2596.36|2581.56|33
1737548110000|2025-01-22 12:15:10|2596.25|2581.45|2596.59|2581.79|2598.7|2583.9|2596.15|2581.35|31
1737548120000|2025-01-22 12:15:20|2596.65|2581.85|2596.2|2581.4|2596.81|2582.01|2596|2581.2|25
1737548130000|2025-01-22 12:15:30|2595.95|2581.15|2593.75|2578.95|2596.15|2581.35|2593.75|2578.95|31
1737548140000|2025-01-22 12:15:40|2593.59|2578.79|2593.5|2578.7|2593.59|2578.79|2593.05|2578.25|12
1737548150000|2025-01-22 12:15:50|2593.14|2578.34|2593.8|2579|2593.85|2579.05|2592.7|2577.9|32
1737548160000|2025-01-22 12:16:00|2594.3|2579.5|2591.9|2577.1|2594.5|2579.7|2591.9|2577.1|32
1737548170000|2025-01-22 12:16:10|2591.81|2577.01|2591.35|2576.55|2591.81|2577.01|2590.79|2575.99|28
1737548180000|2025-01-22 12:16:20|2591.4|2576.6|2590.9|2576.1|2591.55|2576.75|2590.65|2575.85|28
1737548190000|2025-01-22 12:16:30|2590.26|2575.46|2589.7|2574.9|2590.77|2575.97|2589.7|2574.9|29
1737548200000|2025-01-22 12:16:40|2589.75|2574.95|2589.9|2575.1|2590.7|2575.9|2589.7|2574.9|31
1737548210000|2025-01-22 12:16:50|2589.8|2575|2589.77|2574.97|2590.25|2575.45|2589.55|2574.75|26
1737548220000|2025-01-22 12:17:00|2589.9|2575.1|2590.95|2576.15|2591.12|2576.32|2589.85|2575.05|29
1737548230000|2025-01-22 12:17:10|2591.2|2576.4|2589.85|2575.05|2591.4|2576.6|2589.85|2575.05|32
1737548240000|2025-01-22 12:17:20|2590.05|2575.25|2590.15|2575.35|2590.9|2576.1|2590.05|2575.25|21
1737548250000|2025-01-22 12:17:30|2590.45|2575.65|2590.2|2575.4|2590.76|2575.96|2590.15|2575.35|18
1737548260000|2025-01-22 12:17:40|2590.5|2575.7|2590.45|2575.65|2591.1|2576.3|2590.1|2575.3|24
1737548270000|2025-01-22 12:17:50|2590.4|2575.6|2589.25|2574.45|2590.6|2575.8|2588.35|2573.55|22
1737548280000|2025-01-22 12:18:00|2588.85|2574.05|2587.4|2572.6|2589|2574.2|2587.25|2572.45|33
1737548290000|2025-01-22 12:18:10|2587.45|2572.65|2585.7|2570.9|2588.2|2573.4|2585.7|2570.9|27
1737548300000|2025-01-22 12:18:20|2585.75|2570.95|2587.3|2572.5|2587.46|2572.66|2585.75|2570.95|26
1737548310000|2025-01-22 12:18:30|2587.35|2572.55|2587.4|2572.6|2588.5|2573.7|2586.97|2572.17|30
1737548320000|2025-01-22 12:18:40|2587.43|2572.63|2586.55|2571.75|2587.7|2572.9|2586.55|2571.75|22
1737548330000|2025-01-22 12:18:50|2586.6|2571.8|2585.65|2570.85|2586.6|2571.8|2585.65|2570.85|13
1737548340000|2025-01-22 12:19:00|2585.85|2571.05|2584.95|2570.15|2585.85|2571.05|2584.9|2570.1|7
1737548350000|2025-01-22 12:19:10|2585.08|2570.28|2584.8|2570|2585.65|2570.85|2584.8|2570|16
1737548360000|2025-01-22 12:19:20|2584.7|2569.9|2583.96|2569.16|2584.7|2569.9|2583.9|2569.1|14
1737548370000|2025-01-22 12:19:30|2583.99|2569.19|2587.6|2572.8|2587.9|2573.1|2583.88|2569.08|25
1737548380000|2025-01-22 12:19:40|2587.5|2572.7|2586.7|2571.9|2587.5|2572.7|2586.3|2571.5|14
1737548390000|2025-01-22 12:19:50|2586.25|2571.45|2587.8|2573|2587.85|2573.05|2586.25|2571.45|15
1737548400000|2025-01-22 12:20:00|2587.43|2572.63|2590.5|2575.7|2590.7|2575.9|2587.3|2572.5|28
1737548410000|2025-01-22 12:20:10|2590.17|2575.37|2589.65|2574.85|2590.5|2575.7|2589.33|2574.53|23
1737548420000|2025-01-22 12:20:20|2589.33|2574.53|2586.8|2572|2589.65|2574.85|2586.8|2572|25
1737548430000|2025-01-22 12:20:30|2586.65|2571.85|2583.35|2568.55|2586.65|2571.85|2583.3|2568.5|17
1737548440000|2025-01-22 12:20:40|2583.7|2568.9|2586.2|2571.4|2586.8|2572|2583.6|2568.8|26
1737548450000|2025-01-22 12:20:50|2586.4|2571.6|2585.85|2571.05|2587.15|2572.35|2585.48|2570.68|17
1737548460000|2025-01-22 12:21:00|2585.88|2571.08|2585.85|2571.05|2585.9|2571.1|2585.35|2570.55|11
1737548470000|2025-01-22 12:21:10|2585.9|2571.1|2584.9|2570.1|2585.9|2571.1|2584.75|2569.95|25
1737548480000|2025-01-22 12:21:20|2585.25|2570.45|2585.45|2570.65|2585.75|2570.95|2585.2|2570.4|12
1737548490000|2025-01-22 12:21:30|2585.5|2570.7|2585.22|2570.42|2585.8|2571|2585.15|2570.35|22
1737548500000|2025-01-22 12:21:40|2585.55|2570.75|2585.97|2571.17|2586.55|2571.75|2585.55|2570.75|19
1737548510000|2025-01-22 12:21:50|2585.94|2571.14|2585.3|2570.5|2586.05|2571.25|2585.25|2570.45|12
1737548520000|2025-01-22 12:22:00|2585.8|2571|2587.49|2572.69|2587.52|2572.72|2585.8|2571|30
1737548530000|2025-01-22 12:22:10|2587.5|2572.7|2586.73|2571.93|2587.51|2572.71|2586.4|2571.6|25
1737548540000|2025-01-22 12:22:20|2586.68|2571.88|2585.88|2571.08|2586.95|2572.15|2585.88|2571.08|22
1737548550000|2025-01-22 12:22:30|2585.86|2571.06|2586.55|2571.75|2586.75|2571.95|2585.71|2570.91|22
1737548560000|2025-01-22 12:22:40|2586.6|2571.8|2586.9|2572.1|2586.9|2572.1|2586.5|2571.7|21
1737548570000|2025-01-22 12:22:50|2587.15|2572.35|2587.4|2572.6|2587.65|2572.85|2587.15|2572.35|14
1737548580000|2025-01-22 12:23:00|2587.45|2572.65|2587.4|2572.6|2587.55|2572.75|2587.2|2572.4|18
1737548590000|2025-01-22 12:23:10|2587.05|2572.25|2586.3|2571.5|2587.05|2572.25|2586.25|2571.45|21
1737548600000|2025-01-22 12:23:20|2586.1|2571.3|2585.9|2571.1|2586.1|2571.3|2584.9|2570.1|17
1737548610000|2025-01-22 12:23:30|2585.45|2570.65|2584.9|2570.1|2585.45|2570.65|2584.4|2569.6|20
1737548620000|2025-01-22 12:23:40|2585.25|2570.45|2585.85|2571.05|2585.85|2571.05|2585.25|2570.45|4
1737548630000|2025-01-22 12:23:50|2585.5|2570.7|2585.9|2571.1|2585.95|2571.15|2584.9|2570.1|19
1737548640000|2025-01-22 12:24:00|2585.5|2570.7|2584.8|2570|2585.95|2571.15|2584.77|2569.97|18
1737548650000|2025-01-22 12:24:10|2584.85|2570.05|2584.05|2569.25|2584.85|2570.05|2583.3|2568.5|24
1737548660000|2025-01-22 12:24:20|2583.95|2569.15|2583.85|2569.05|2584.3|2569.5|2583.68|2568.88|20
1737548670000|2025-01-22 12:24:30|2583.9|2569.1|2584.6|2569.8|2584.65|2569.85|2583.9|2569.1|21
1737548680000|2025-01-22 12:24:40|2584.5|2569.7|2584.35|2569.55|2584.55|2569.75|2583.75|2568.95|11
1737548690000|2025-01-22 12:24:50|2584.3|2569.5|2583.65|2568.85|2584.3|2569.5|2583.45|2568.65|16
1737548700000|2025-01-22 12:25:00|2583.75|2568.95|2582.9|2568.1|2583.75|2568.95|2581.93|2567.13|25
1737548710000|2025-01-22 12:25:10|2582.75|2567.95|2580.75|2565.95|2582.75|2567.95|2580.72|2565.92|25
1737548720000|2025-01-22 12:25:20|2580.65|2565.85|2580.65|2565.85|2580.8|2566|2579.9|2565.1|20
1737548730000|2025-01-22 12:25:30|2580.71|2565.91|2579.94|2565.14|2580.71|2565.91|2579.9|2565.1|19
1737548740000|2025-01-22 12:25:40|2580.15|2565.35|2579.82|2565.02|2580.25|2565.45|2579.78|2564.98|12
1737548750000|2025-01-22 12:25:50|2579.78|2564.98|2580.1|2565.3|2580.2|2565.4|2579.78|2564.98|16
1737548760000|2025-01-22 12:26:00|2580.25|2565.45|2579.8|2565|2580.43|2565.63|2579.75|2564.95|20
1737548770000|2025-01-22 12:26:10|2579.82|2565.02|2579.23|2564.43|2579.85|2565.05|2579.23|2564.43|16
1737548780000|2025-01-22 12:26:20|2579.15|2564.35|2579.55|2564.75|2579.6|2564.8|2578.9|2564.1|23
1737548790000|2025-01-22 12:26:30|2579.05|2564.25|2578.4|2563.6|2579.45|2564.65|2578.4|2563.6|25
1737548800000|2025-01-22 12:26:40|2578.65|2563.85|2579.75|2564.95|2579.8|2565|2578.35|2563.55|22
1737548810000|2025-01-22 12:26:50|2579.65|2564.85|2579.3|2564.5|2579.65|2564.85|2579.09|2564.29|15
1737548820000|2025-01-22 12:27:00|2579.35|2564.55|2579.83|2565.03|2579.93|2565.13|2579.2|2564.4|19
1737548830000|2025-01-22 12:27:10|2580.45|2565.65|2582.6|2567.8|2582.6|2567.8|2580.45|2565.65|19
1737548840000|2025-01-22 12:27:20|2582.65|2567.85|2582.8|2568|2582.8|2568|2582.6|2567.8|8
1737548850000|2025-01-22 12:27:30|2582.75|2567.95|2582.97|2568.17|2582.99|2568.19|2582.75|2567.95|14
1737548860000|2025-01-22 12:27:40|2582.96|2568.16|2582.75|2567.95|2583.2|2568.4|2582.5|2567.7|13
1737548870000|2025-01-22 12:27:50|2582.5|2567.7|2581.5|2566.7|2582.5|2567.7|2581.45|2566.65|13
1737548880000|2025-01-22 12:28:00|2581.7|2566.9|2580.75|2565.95|2581.7|2566.9|2580.7|2565.9|16
1737548890000|2025-01-22 12:28:10|2580.6|2565.8|2579.85|2565.05|2580.85|2566.05|2578.9|2564.1|22
1737548900000|2025-01-22 12:28:20|2579.35|2564.55|2580.15|2565.35|2580.9|2566.1|2579.35|2564.55|15
1737548910000|2025-01-22 12:28:30|2580.75|2565.95|2580.85|2566.05|2581.4|2566.6|2580.75|2565.95|15
1737548920000|2025-01-22 12:28:40|2580.65|2565.85|2579.35|2564.55|2580.65|2565.85|2579.35|2564.55|7
1737548930000|2025-01-22 12:28:50|2580.05|2565.25|2580.05|2565.25|2580.35|2565.55|2579.9|2565.1|18
1737548940000|2025-01-22 12:29:00|2580.15|2565.35|2581.55|2566.75|2581.6|2566.8|2580.05|2565.25|23
1737548950000|2025-01-22 12:29:10|2581.37|2566.57|2581.9|2567.1|2581.9|2567.1|2581.37|2566.57|19
1737548960000|2025-01-22 12:29:20|2581.88|2567.08|2582.9|2568.1|2582.95|2568.15|2581.85|2567.05|14
1737548970000|2025-01-22 12:29:30|2582.8|2568|2581.65|2566.85|2582.8|2568|2581.61|2566.81|11
1737548980000|2025-01-22 12:29:40|2581.5|2566.7|2581.6|2566.8|2581.65|2566.85|2581.4|2566.6|10
1737548990000|2025-01-22 12:29:50|2581.65|2566.85|2581.45|2566.65|2581.65|2566.85|2581.4|2566.6|6
1737549000000|2025-01-22 12:30:00|2581.4|2566.6|2582.3|2567.5|2582.5|2567.7|2581.4|2566.6|22
1737549010000|2025-01-22 12:30:10|2582.5|2567.7|2582.5|2567.7|2582.5|2567.7|2582.3|2567.5|5
1737549020000|2025-01-22 12:30:20|2583.35|2568.55|2582.95|2568.15|2583.4|2568.6|2582.95|2568.15|6
1737549030000|2025-01-22 12:30:30|2583.55|2568.75|2583.2|2568.4|2584.05|2569.25|2583.2|2568.4|20
1737549040000|2025-01-22 12:30:40|2583.6|2568.8|2584.4|2569.6|2584.55|2569.75|2583.5|2568.7|21
1737549050000|2025-01-22 12:30:50|2584.35|2569.55|2584.55|2569.75|2584.6|2569.8|2584.35|2569.55|12
1737549060000|2025-01-22 12:31:00|2584.35|2569.55|2583.7|2568.9|2584.35|2569.55|2583.45|2568.65|13
1737549070000|2025-01-22 12:31:10|2583.65|2568.85|2580.7|2565.9|2583.65|2568.85|2580.4|2565.6|22
1737549080000|2025-01-22 12:31:20|2580.5|2565.7|2580.5|2565.7|2580.5|2565.7|2580.5|2565.7|1
1737549090000|2025-01-22 12:31:30|2580.35|2565.55|2578.64|2563.84|2580.35|2565.55|2578.59|2563.79|22
1737549100000|2025-01-22 12:31:40|2578.69|2563.89|2578.1|2563.3|2578.82|2564.02|2577.75|2562.95|33
1737549110000|2025-01-22 12:31:50|2578.35|2563.55|2578.84|2564.04|2578.88|2564.08|2578|2563.2|25
1737549120000|2025-01-22 12:32:00|2578.75|2563.95|2578.65|2563.85|2578.75|2563.95|2577.85|2563.05|21
1737549130000|2025-01-22 12:32:10|2578.55|2563.75|2577.75|2562.95|2578.65|2563.85|2577.75|2562.95|10
1737549140000|2025-01-22 12:32:20|2577.25|2562.45|2576.65|2561.85|2577.4|2562.6|2576.65|2561.85|16
1737549150000|2025-01-22 12:32:30|2576.8|2562|2576.87|2562.07|2576.92|2562.12|2576.65|2561.85|24
1737549160000|2025-01-22 12:32:40|2576.71|2561.91|2578.88|2564.08|2578.88|2564.08|2576.58|2561.78|20
1737549170000|2025-01-22 12:32:50|2578.85|2564.05|2579.8|2565|2579.86|2565.06|2578.81|2564.01|20
1737549180000|2025-01-22 12:33:00|2579.48|2564.68|2577.95|2563.15|2579.55|2564.75|2577.05|2562.25|34
1737549190000|2025-01-22 12:33:10|2578.15|2563.35|2578.9|2564.1|2579.65|2564.85|2577.9|2563.1|27
1737549200000|2025-01-22 12:33:20|2578.65|2563.85|2578.7|2563.9|2578.7|2563.9|2577.9|2563.1|6
1737549210000|2025-01-22 12:33:30|2578.65|2563.85|2578.15|2563.35|2578.75|2563.95|2578.1|2563.3|21
1737549220000|2025-01-22 12:33:40|2578.1|2563.3|2578.85|2564.05|2578.85|2564.05|2577.83|2563.03|21
1737549230000|2025-01-22 12:33:50|2578.75|2563.95|2578.81|2564.01|2578.81|2564.01|2577.8|2563|22
1737549240000|2025-01-22 12:34:00|2578.9|2564.1|2580.2|2565.4|2580.25|2565.45|2578.75|2563.95|31
1737549250000|2025-01-22 12:34:10|2580.35|2565.55|2579.9|2565.1|2580.4|2565.6|2579.3|2564.5|17
1737549260000|2025-01-22 12:34:20|2579.86|2565.06|2579.85|2565.05|2580.8|2566|2579.75|2564.95|17
1737549270000|2025-01-22 12:34:30|2579.89|2565.09|2580.1|2565.3|2580.65|2565.85|2579.89|2565.09|21
1737549280000|2025-01-22 12:34:40|2579.9|2565.1|2578.7|2563.9|2580.05|2565.25|2578.35|2563.55|27
1737549290000|2025-01-22 12:34:50|2578.75|2563.95|2578.9|2564.1|2578.9|2564.1|2578.4|2563.6|21
1737549300000|2025-01-22 12:35:00|2578.95|2564.15|2578.79|2563.99|2579.5|2564.7|2578.79|2563.99|18
1737549310000|2025-01-22 12:35:10|2578.9|2564.1|2580.5|2565.7|2580.5|2565.7|2578.9|2564.1|12
1737549320000|2025-01-22 12:35:20|2580.45|2565.65|2581.85|2567.05|2581.85|2567.05|2580.3|2565.5|18
1737549330000|2025-01-22 12:35:30|2581.83|2567.03|2582.86|2568.06|2582.9|2568.1|2581.2|2566.4|16
1737549340000|2025-01-22 12:35:40|2582.49|2567.69|2580.95|2566.15|2582.49|2567.69|2580.95|2566.15|18
1737549350000|2025-01-22 12:35:50|2580.9|2566.1|2580.81|2566.01|2581.75|2566.95|2580.81|2566.01|17
1737549360000|2025-01-22 12:36:00|2580.75|2565.95|2580.5|2565.7|2580.75|2565.95|2579.25|2564.45|30
1737549370000|2025-01-22 12:36:10|2580.45|2565.65|2580.65|2565.85|2580.8|2566|2580.45|2565.65|9
1737549380000|2025-01-22 12:36:20|2580.5|2565.7|2578.65|2563.85|2580.5|2565.7|2578.2|2563.4|14
1737549390000|2025-01-22 12:36:30|2578.7|2563.9|2579.05|2564.25|2579.05|2564.25|2578.7|2563.9|12
1737549400000|2025-01-22 12:36:40|2578.99|2564.19|2580.5|2565.7|2580.5|2565.7|2578.93|2564.13|17
1737549410000|2025-01-22 12:36:50|2580.3|2565.5|2580.5|2565.7|2580.5|2565.7|2580.15|2565.35|6
1737549420000|2025-01-22 12:37:00|2580.4|2565.6|2578.55|2563.75|2580.45|2565.65|2578.55|2563.75|16
1737549430000|2025-01-22 12:37:10|2578.75|2563.95|2579.35|2564.55|2579.35|2564.55|2578.75|2563.95|14
1737549440000|2025-01-22 12:37:20|2579.15|2564.35|2578.9|2564.1|2579.25|2564.45|2578.9|2564.1|13
1737549450000|2025-01-22 12:37:30|2578.85|2564.05|2578.7|2563.9|2578.9|2564.1|2578.65|2563.85|6
1737549460000|2025-01-22 12:37:40|2578.45|2563.65|2578.7|2563.9|2578.7|2563.9|2578.45|2563.65|9
1737549470000|2025-01-22 12:37:50|2578.75|2563.95|2579.75|2564.95|2580.2|2565.4|2578.75|2563.95|16
1737549480000|2025-01-22 12:38:00|2579.7|2564.9|2580.3|2565.5|2580.65|2565.85|2579.7|2564.9|14
1737549490000|2025-01-22 12:38:10|2580.35|2565.55|2579.5|2564.7|2580.55|2565.75|2579.45|2564.65|18
1737549500000|2025-01-22 12:38:20|2579.55|2564.75|2578.8|2564|2579.55|2564.75|2578.8|2564|6
1737549510000|2025-01-22 12:38:30|2578.45|2563.65|2579.3|2564.5|2579.5|2564.7|2578.45|2563.65|17
1737549520000|2025-01-22 12:38:40|2579.35|2564.55|2579.8|2565|2580|2565.2|2579.35|2564.55|15
1737549540000|2025-01-22 12:39:00|2579.9|2565.1|2581.7|2566.9|2581.75|2566.95|2579.9|2565.1|24
1737549550000|2025-01-22 12:39:10|2581.75|2566.95|2582.7|2567.9|2582.86|2568.06|2581.75|2566.95|20
1737549560000|2025-01-22 12:39:20|2582.65|2567.85|2582.55|2567.75|2582.75|2567.95|2582.35|2567.55|19
1737549570000|2025-01-22 12:39:30|2582.65|2567.85|2581.35|2566.55|2582.65|2567.85|2581.35|2566.55|14
1737549580000|2025-01-22 12:39:40|2581.85|2567.05|2580.7|2565.9|2581.85|2567.05|2580.7|2565.9|11
1737549590000|2025-01-22 12:39:50|2580.65|2565.85|2580.55|2565.75|2580.95|2566.15|2580.48|2565.68|19
1737549600000|2025-01-22 12:40:00|2580.25|2565.45|2579.99|2565.19|2580.55|2565.75|2579.6|2564.8|9
1737549610000|2025-01-22 12:40:10|2579.95|2565.15|2580.4|2565.6|2580.65|2565.85|2579.95|2565.15|14
1737549620000|2025-01-22 12:40:20|2580.3|2565.5|2581|2566.2|2581|2566.2|2580.3|2565.5|25
1737549630000|2025-01-22 12:40:30|2580.95|2566.15|2582.75|2567.95|2582.75|2567.95|2580.95|2566.15|19
1737549640000|2025-01-22 12:40:40|2582.8|2568|2580.9|2566.1|2582.88|2568.08|2580.9|2566.1|14
1737549650000|2025-01-22 12:40:50|2580.85|2566.05|2582.05|2567.25|2582.05|2567.25|2580.85|2566.05|8
1737549660000|2025-01-22 12:41:00|2582|2567.2|2583.9|2569.1|2583.95|2569.15|2582|2567.2|22
1737549670000|2025-01-22 12:41:10|2583.93|2569.13|2583.85|2569.05|2583.93|2569.13|2583.65|2568.85|19
1737549680000|2025-01-22 12:41:20|2583.9|2569.1|2584.25|2569.45|2584.25|2569.45|2583.85|2569.05|6
1737549690000|2025-01-22 12:41:30|2584.45|2569.65|2584.7|2569.9|2584.9|2570.1|2584.45|2569.65|5
1737549700000|2025-01-22 12:41:40|2584.83|2570.03|2584.7|2569.9|2584.83|2570.03|2584.7|2569.9|2
1737549710000|2025-01-22 12:41:50|2584.45|2569.65|2584.55|2569.75|2584.55|2569.75|2583.55|2568.75|18
1737549720000|2025-01-22 12:42:00|2584.3|2569.5|2583.7|2568.9|2584.3|2569.5|2583.65|2568.85|10
1737549730000|2025-01-22 12:42:10|2583.8|2569|2582.75|2567.95|2583.9|2569.1|2582.75|2567.95|22
1737549740000|2025-01-22 12:42:20|2582.8|2568|2582.65|2567.85|2582.8|2568|2582.55|2567.75|14
1737549750000|2025-01-22 12:42:30|2582.7|2567.9|2582.45|2567.65|2582.85|2568.05|2582.31|2567.51|17
1737549760000|2025-01-22 12:42:40|2582.5|2567.7|2581.61|2566.81|2582.55|2567.75|2581.54|2566.74|11
1737549770000|2025-01-22 12:42:50|2581.54|2566.74|2582|2567.2|2582|2567.2|2581.46|2566.66|8
1737549780000|2025-01-22 12:43:00|2582.05|2567.25|2581.75|2566.95|2582.7|2567.9|2581.49|2566.69|22
1737549790000|2025-01-22 12:43:10|2581.7|2566.9|2578.95|2564.15|2581.7|2566.9|2578.75|2563.95|9
1737549800000|2025-01-22 12:43:20|2579|2564.2|2579.2|2564.4|2579.2|2564.4|2578.85|2564.05|15
1737549810000|2025-01-22 12:43:30|2579.25|2564.45|2578.8|2564|2579.25|2564.45|2578.8|2564|13
1737549820000|2025-01-22 12:43:40|2578.3|2563.5|2578.86|2564.06|2578.86|2564.06|2578.3|2563.5|19
1737549830000|2025-01-22 12:43:50|2578.8|2564|2578.9|2564.1|2578.9|2564.1|2578.8|2564|5
1737549850000|2025-01-22 12:44:10|2578.8|2564|2578.75|2563.95|2578.86|2564.06|2578.75|2563.95|3
1737549860000|2025-01-22 12:44:20|2578.65|2563.85|2578.86|2564.06|2578.86|2564.06|2578.3|2563.5|11
1737549870000|2025-01-22 12:44:30|2578.98|2564.18|2580.2|2565.4|2580.4|2565.6|2578.98|2564.18|10
1737549880000|2025-01-22 12:44:40|2580.35|2565.55|2580.2|2565.4|2580.75|2565.95|2580.08|2565.28|17
1737549890000|2025-01-22 12:44:50|2580.3|2565.5|2580.3|2565.5|2580.55|2565.75|2580.2|2565.4|11
1737549900000|2025-01-22 12:45:00|2580.25|2565.45|2580.4|2565.6|2580.4|2565.6|2580.05|2565.25|19
1737549910000|2025-01-22 12:45:10|2580.45|2565.65|2581.75|2566.95|2581.75|2566.95|2580.2|2565.4|12
1737549920000|2025-01-22 12:45:20|2581.8|2567|2581.3|2566.5|2581.85|2567.05|2581.2|2566.4|18
1737549930000|2025-01-22 12:45:30|2581.45|2566.65|2581.45|2566.65|2581.55|2566.75|2581.45|2566.65|5
1737549940000|2025-01-22 12:45:40|2581.4|2566.6|2580.9|2566.1|2581.9|2567.1|2580.85|2566.05|16
1737549950000|2025-01-22 12:45:50|2580.96|2566.16|2582.5|2567.7|2582.65|2567.85|2580.96|2566.16|12
1737549960000|2025-01-22 12:46:00|2582.55|2567.75|2580.3|2565.5|2582.55|2567.75|2580.3|2565.5|20
1737549970000|2025-01-22 12:46:10|2580.35|2565.55|2579.45|2564.65|2580.35|2565.55|2578.45|2563.65|24
1737549980000|2025-01-22 12:46:20|2579.8|2565|2579.8|2565|2579.8|2565|2579.55|2564.75|4
1737549990000|2025-01-22 12:46:30|2579.6|2564.8|2578.15|2563.35|2579.6|2564.8|2578.1|2563.3|6
1737550000000|2025-01-22 12:46:40|2578|2563.2|2578.55|2563.75|2578.65|2563.85|2578|2563.2|10
1737550010000|2025-01-22 12:46:50|2578.4|2563.6|2577.93|2563.13|2578.55|2563.75|2577.93|2563.13|7
1737550020000|2025-01-22 12:47:00|2577.9|2563.1|2580.07|2565.27|2580.07|2565.27|2577.9|2563.1|26
1737550030000|2025-01-22 12:47:10|2580.14|2565.34|2580.9|2566.1|2580.95|2566.15|2580|2565.2|7
1737550040000|2025-01-22 12:47:20|2580.75|2565.95|2579.94|2565.14|2580.75|2565.95|2579.5|2564.7|7
1737550050000|2025-01-22 12:47:30|2579.93|2565.13|2578.9|2564.1|2579.93|2565.13|2578.6|2563.8|19
1737550060000|2025-01-22 12:47:40|2578.6|2563.8|2578.65|2563.85|2578.75|2563.95|2578.45|2563.65|9
1737550070000|2025-01-22 12:47:50|2578.7|2563.9|2578.75|2563.95|2578.75|2563.95|2578.6|2563.8|9
1737550080000|2025-01-22 12:48:00|2578.65|2563.85|2578.75|2563.95|2578.75|2563.95|2578.65|2563.85|2
1737550090000|2025-01-22 12:48:10|2578.9|2564.1|2580.9|2566.1|2581.1|2566.3|2578.85|2564.05|23
1737550100000|2025-01-22 12:48:20|2580.85|2566.05|2580.8|2566|2580.9|2566.1|2580.75|2565.95|7
1737550110000|2025-01-22 12:48:30|2580.75|2565.95|2579.65|2564.85|2580.75|2565.95|2579.4|2564.6|12
1737550120000|2025-01-22 12:48:40|2579.9|2565.1|2579.9|2565.1|2579.9|2565.1|2579.4|2564.6|3
1737550130000|2025-01-22 12:48:50|2579.75|2564.95|2578.4|2563.6|2579.75|2564.95|2578.4|2563.6|8
1737550140000|2025-01-22 12:49:00|2578.5|2563.7|2578.4|2563.6|2578.5|2563.7|2578.4|2563.6|4
1737550150000|2025-01-22 12:49:10|2578.8|2564|2580.6|2565.8|2580.9|2566.1|2578.75|2563.95|26
1737550160000|2025-01-22 12:49:20|2580.5|2565.7|2580.65|2565.85|2580.65|2565.85|2580.5|2565.7|4
1737550170000|2025-01-22 12:49:30|2580.85|2566.05|2580.94|2566.14|2580.99|2566.19|2580.85|2566.05|12
1737550180000|2025-01-22 12:49:40|2580.9|2566.1|2581.75|2566.95|2582|2567.2|2580.9|2566.1|17
1737550190000|2025-01-22 12:49:50|2581.8|2567|2581.9|2567.1|2581.9|2567.1|2581.8|2567|3
1737550200000|2025-01-22 12:50:00|2581.85|2567.05|2581.8|2567|2581.85|2567.05|2581.45|2566.65|12
1737550210000|2025-01-22 12:50:10|2581.75|2566.95|2580.02|2565.22|2581.8|2567|2579.85|2565.05|21
1737550220000|2025-01-22 12:50:20|2580.55|2565.75|2580.55|2565.75|2580.55|2565.75|2580.45|2565.65|6
1737550230000|2025-01-22 12:50:30|2580.5|2565.7|2580.55|2565.75|2580.55|2565.75|2580.5|2565.7|2
1737550240000|2025-01-22 12:50:40|2580.95|2566.15|2580.49|2565.69|2581.05|2566.25|2580.49|2565.69|10
1737550250000|2025-01-22 12:50:50|2580.4|2565.6|2581.95|2567.15|2581.95|2567.15|2580.4|2565.6|14
1737550260000|2025-01-22 12:51:00|2582.03|2567.23|2582.5|2567.7|2582.55|2567.75|2581.9|2567.1|25
1737550270000|2025-01-22 12:51:10|2582.4|2567.6|2582.88|2568.08|2583.07|2568.27|2581.9|2567.1|23
1737550280000|2025-01-22 12:51:20|2582.85|2568.05|2583.65|2568.85|2583.65|2568.85|2582.85|2568.05|9
1737550290000|2025-01-22 12:51:30|2583.55|2568.75|2583.7|2568.9|2583.7|2568.9|2583.55|2568.75|16
1737550300000|2025-01-22 12:51:40|2583.6|2568.8|2584.45|2569.65|2584.45|2569.65|2583.6|2568.8|18
1737550310000|2025-01-22 12:51:50|2584.2|2569.4|2583.5|2568.7|2584.45|2569.65|2583.25|2568.45|13
1737550320000|2025-01-22 12:52:00|2583.4|2568.6|2582.9|2568.1|2583.4|2568.6|2582.81|2568.01|5
1737550330000|2025-01-22 12:52:10|2582.75|2567.95|2582.05|2567.25|2582.75|2567.95|2582.02|2567.22|16
1737550340000|2025-01-22 12:52:20|2582.02|2567.22|2580.72|2565.92|2582.05|2567.25|2580.7|2565.9|12
1737550350000|2025-01-22 12:52:30|2580.58|2565.78|2580.75|2565.95|2580.84|2566.04|2580.58|2565.78|6
1737550360000|2025-01-22 12:52:40|2580.85|2566.05|2581.65|2566.85|2582.1|2567.3|2580.85|2566.05|18
1737550370000|2025-01-22 12:52:50|2581.7|2566.9|2584.9|2570.1|2585.75|2570.95|2581.65|2566.85|16
1737550380000|2025-01-22 12:53:00|2584.4|2569.6|2583.9|2569.1|2585.15|2570.35|2583.9|2569.1|12
1737550390000|2025-01-22 12:53:10|2584.1|2569.3|2584.07|2569.27|2584.1|2569.3|2583.9|2569.1|8
1737550400000|2025-01-22 12:53:20|2584.03|2569.23|2584.07|2569.27|2584.07|2569.27|2584|2569.2|11
1737550410000|2025-01-22 12:53:30|2584.03|2569.23|2584.03|2569.23|2584.03|2569.23|2584.03|2569.23|1
1737550420000|2025-01-22 12:53:40|2583.9|2569.1|2584.9|2570.1|2584.9|2570.1|2583.9|2569.1|5
1737550430000|2025-01-22 12:53:50|2584.85|2570.05|2583.99|2569.19|2584.85|2570.05|2583.99|2569.19|8
1737550440000|2025-01-22 12:54:00|2584|2569.2|2583.63|2568.83|2584|2569.2|2583.45|2568.65|10
1737550450000|2025-01-22 12:54:10|2583.56|2568.76|2583.51|2568.71|2583.56|2568.76|2583.51|2568.71|2
1737550460000|2025-01-22 12:54:20|2583.56|2568.76|2583.35|2568.55|2583.56|2568.76|2583.35|2568.55|6
1737550470000|2025-01-22 12:54:30|2583.25|2568.45|2582.55|2567.75|2583.25|2568.45|2582.45|2567.65|11
1737550480000|2025-01-22 12:54:40|2582.45|2567.65|2582.35|2567.55|2582.45|2567.65|2582.35|2567.55|2
1737550490000|2025-01-22 12:54:50|2582.54|2567.74|2581.9|2567.1|2582.54|2567.74|2581.9|2567.1|10
1737550500000|2025-01-22 12:55:00|2582|2567.2|2580.88|2566.08|2582|2567.2|2580.8|2566|16
1737550510000|2025-01-22 12:55:10|2580.8|2566|2580.86|2566.06|2580.9|2566.1|2580.8|2566|7
1737550520000|2025-01-22 12:55:20|2581.03|2566.23|2581.99|2567.19|2582.7|2567.9|2580.9|2566.1|22
1737550530000|2025-01-22 12:55:30|2581.98|2567.18|2581.4|2566.6|2581.98|2567.18|2581.4|2566.6|18
1737550540000|2025-01-22 12:55:40|2581.49|2566.69|2581.87|2567.07|2581.9|2567.1|2581.4|2566.6|9
1737550550000|2025-01-22 12:55:50|2581.96|2567.16|2582.93|2568.13|2582.93|2568.13|2581.96|2567.16|8
1737550560000|2025-01-22 12:56:00|2582.94|2568.14|2582.67|2567.87|2582.94|2568.14|2582.53|2567.73|5
1737550570000|2025-01-22 12:56:10|2582.7|2567.9|2582.59|2567.79|2582.83|2568.03|2582.53|2567.73|12
1737550580000|2025-01-22 12:56:20|2582.67|2567.87|2582.67|2567.87|2582.67|2567.87|2582.61|2567.81|3
1737550590000|2025-01-22 12:56:30|2582.69|2567.89|2582.6|2567.8|2582.7|2567.9|2581.7|2566.9|21
1737550600000|2025-01-22 12:56:40|2582.35|2567.55|2581.88|2567.08|2582.35|2567.55|2581.88|2567.08|5
1737550610000|2025-01-22 12:56:50|2581.9|2567.1|2581.9|2567.1|2581.9|2567.1|2580.88|2566.08|16
1737550620000|2025-01-22 12:57:00|2581.8|2567|2581.35|2566.55|2581.8|2567|2581.35|2566.55|5
1737550630000|2025-01-22 12:57:10|2581.38|2566.58|2580.6|2565.8|2581.38|2566.58|2580.49|2565.69|18
1737550640000|2025-01-22 12:57:20|2580.55|2565.75|2579.75|2564.95|2580.6|2565.8|2579.75|2564.95|13
1737550650000|2025-01-22 12:57:30|2579.55|2564.75|2581.77|2566.97|2581.77|2566.97|2579.29|2564.49|18
1737550660000|2025-01-22 12:57:40|2581.65|2566.85|2583|2568.2|2583.08|2568.28|2581.65|2566.85|16
1737550670000|2025-01-22 12:57:50|2583.03|2568.23|2583.1|2568.3|2583.1|2568.3|2582.93|2568.13|5
1737550680000|2025-01-22 12:58:00|2583.05|2568.25|2579.75|2564.95|2583.05|2568.25|2579.58|2564.78|20
1737550690000|2025-01-22 12:58:10|2579.7|2564.9|2577.99|2563.19|2579.7|2564.9|2577.99|2563.19|11
1737550700000|2025-01-22 12:58:20|2577.96|2563.16|2577.63|2562.83|2577.96|2563.16|2577.55|2562.75|16
1737550710000|2025-01-22 12:58:30|2577.68|2562.88|2577.78|2562.98|2577.9|2563.1|2577.63|2562.83|18
1737550720000|2025-01-22 12:58:40|2577.85|2563.05|2576.9|2562.1|2577.85|2563.05|2576.8|2562|11
1737550730000|2025-01-22 12:58:50|2577|2562.2|2576.88|2562.08|2577.1|2562.3|2576.88|2562.08|17
1737550740000|2025-01-22 12:59:00|2576.78|2561.98|2576.63|2561.83|2577.45|2562.65|2575.99|2561.19|26
1737550750000|2025-01-22 12:59:10|2576.68|2561.88|2575.13|2560.33|2576.68|2561.88|2575.08|2560.28|17
1737550760000|2025-01-22 12:59:20|2574.9|2560.1|2575.64|2560.84|2575.65|2560.85|2574.9|2560.1|20
1737550770000|2025-01-22 12:59:30|2575.66|2560.86|2575.46|2560.66|2575.75|2560.95|2575.26|2560.46|22
1737550780000|2025-01-22 12:59:40|2575.5|2560.7|2575.5|2560.7|2575.53|2560.73|2575.46|2560.66|6
1737550790000|2025-01-22 12:59:50|2575.48|2560.68|2575.57|2560.77|2575.57|2560.77|2575.48|2560.68|5
1737550800000|2025-01-22 13:00:00|2575.48|2560.68|2572.9|2558.1|2575.55|2560.75|2572.9|2558.1|16
1737550810000|2025-01-22 13:00:10|2572.65|2557.85|2572.25|2557.45|2572.65|2557.85|2571.9|2557.1|12
1737550820000|2025-01-22 13:00:20|2572.2|2557.4|2572.73|2557.93|2572.89|2558.09|2572|2557.2|12
1737550830000|2025-01-22 13:00:30|2572.65|2557.85|2572.65|2557.85|2572.65|2557.85|2572.65|2557.85|1
1737550840000|2025-01-22 13:00:40|2572.15|2557.35|2572.79|2557.99|2572.79|2557.99|2572.15|2557.35|13
1737550850000|2025-01-22 13:00:50|2572.75|2557.95|2574.75|2559.95|2575.2|2560.4|2572.75|2557.95|26
1737550860000|2025-01-22 13:01:00|2574.85|2560.05|2573.33|2558.53|2574.85|2560.05|2573.29|2558.49|15
1737550870000|2025-01-22 13:01:10|2573.3|2558.5|2573.78|2558.98|2574|2559.2|2573.29|2558.49|21
1737550880000|2025-01-22 13:01:20|2573.93|2559.13|2573.99|2559.19|2574.5|2559.7|2573.53|2558.73|14
1737550890000|2025-01-22 13:01:30|2573.83|2559.03|2573.25|2558.45|2573.83|2559.03|2573.25|2558.45|10
1737550900000|2025-01-22 13:01:40|2572.9|2558.1|2572.95|2558.15|2573.35|2558.55|2572.9|2558.1|10
1737550910000|2025-01-22 13:01:50|2572.05|2557.25|2571.98|2557.18|2572.15|2557.35|2570.6|2555.8|22
1737550920000|2025-01-22 13:02:00|2572.03|2557.23|2570.05|2555.25|2572.65|2557.85|2570.05|2555.25|25
1737550930000|2025-01-22 13:02:10|2570.4|2555.6|2569.7|2554.9|2570.4|2555.6|2569.1|2554.3|23
1737550940000|2025-01-22 13:02:20|2569.55|2554.75|2569.46|2554.66|2569.9|2555.1|2568.8|2554|18
1737550950000|2025-01-22 13:02:30|2569.51|2554.71|2570.03|2555.23|2570.25|2555.45|2569.51|2554.71|20
1737550960000|2025-01-22 13:02:40|2570.12|2555.32|2572.77|2557.97|2573.7|2558.9|2570.12|2555.32|29
1737550970000|2025-01-22 13:02:50|2572.74|2557.94|2572.65|2557.85|2572.74|2557.94|2572.02|2557.22|21
1737550980000|2025-01-22 13:03:00|2572.68|2557.88|2572.2|2557.4|2573.15|2558.35|2572.1|2557.3|24
1737550990000|2025-01-22 13:03:10|2572.25|2557.45|2572.65|2557.85|2573.25|2558.45|2571.95|2557.15|32
1737551000000|2025-01-22 13:03:20|2572.8|2558|2572.15|2557.35|2572.94|2558.14|2571.75|2556.95|16
1737551010000|2025-01-22 13:03:30|2572.2|2557.4|2571.55|2556.75|2572.2|2557.4|2571.5|2556.7|11
1737551020000|2025-01-22 13:03:40|2571.5|2556.7|2572.65|2557.85|2572.65|2557.85|2571.5|2556.7|15
1737551030000|2025-01-22 13:03:50|2572.6|2557.8|2572.83|2558.03|2572.85|2558.05|2572.6|2557.8|20
1737551040000|2025-01-22 13:04:00|2572.9|2558.1|2571.83|2557.03|2572.9|2558.1|2571.75|2556.95|14
1737551050000|2025-01-22 13:04:10|2571.81|2557.01|2572.09|2557.29|2572.2|2557.4|2571.79|2556.99|15
1737551060000|2025-01-22 13:04:20|2571.9|2557.1|2570.16|2555.36|2571.9|2557.1|2570.16|2555.36|11
1737551070000|2025-01-22 13:04:30|2570.5|2555.7|2568.67|2553.87|2570.5|2555.7|2568.59|2553.79|17
1737551080000|2025-01-22 13:04:40|2568.59|2553.79|2565.59|2550.79|2568.75|2553.95|2565.55|2550.75|21
1737551090000|2025-01-22 13:04:50|2565.85|2551.05|2566.6|2551.8|2566.85|2552.05|2565.46|2550.66|27
1737551100000|2025-01-22 13:05:00|2566.55|2551.75|2565.3|2550.5|2566.55|2551.75|2564.95|2550.15|19
1737551110000|2025-01-22 13:05:10|2565.37|2550.57|2567.95|2553.15|2568.4|2553.6|2565.37|2550.57|26
1737551120000|2025-01-22 13:05:20|2567.75|2552.95|2568.45|2553.65|2568.53|2553.73|2567.55|2552.75|21
1737551130000|2025-01-22 13:05:30|2568.85|2554.05|2570.11|2555.31|2570.15|2555.35|2568.85|2554.05|9
1737551140000|2025-01-22 13:05:40|2570.14|2555.34|2570.6|2555.8|2571.55|2556.75|2570.1|2555.3|22
1737551150000|2025-01-22 13:05:50|2570.65|2555.85|2569.5|2554.7|2570.65|2555.85|2569.5|2554.7|19
1737551160000|2025-01-22 13:06:00|2568.78|2553.98|2567.07|2552.27|2568.78|2553.98|2565.61|2550.81|25
1737551170000|2025-01-22 13:06:10|2567.25|2552.45|2566.63|2551.83|2567.35|2552.55|2565.85|2551.05|24
1737551180000|2025-01-22 13:06:20|2566.86|2552.06|2566.5|2551.7|2567.45|2552.65|2566.5|2551.7|18
1737551190000|2025-01-22 13:06:30|2566.55|2551.75|2565.93|2551.13|2566.55|2551.75|2565.72|2550.92|23
1737551200000|2025-01-22 13:06:40|2565.92|2551.12|2566.1|2551.3|2566.15|2551.35|2565.92|2551.12|9
1737551210000|2025-01-22 13:06:50|2566.03|2551.23|2566.78|2551.98|2566.85|2552.05|2565.98|2551.18|15
1737551220000|2025-01-22 13:07:00|2566.8|2552|2566|2551.2|2566.8|2552|2565.9|2551.1|19
1737551230000|2025-01-22 13:07:10|2566.15|2551.35|2566.3|2551.5|2566.35|2551.55|2565.95|2551.15|19
1737551240000|2025-01-22 13:07:20|2566.75|2551.95|2567.85|2553.05|2568|2553.2|2566.68|2551.88|29
1737551250000|2025-01-22 13:07:30|2567.75|2552.95|2567.14|2552.34|2567.85|2553.05|2566.85|2552.05|16
1737551260000|2025-01-22 13:07:40|2567.07|2552.27|2567.7|2552.9|2567.7|2552.9|2566.75|2551.95|20
1737551270000|2025-01-22 13:07:50|2567.75|2552.95|2568.91|2554.11|2569.01|2554.21|2567.75|2552.95|20
1737551280000|2025-01-22 13:08:00|2568.96|2554.16|2569.7|2554.9|2569.9|2555.1|2568.96|2554.16|24
1737551290000|2025-01-22 13:08:10|2569.6|2554.8|2570.35|2555.55|2570.35|2555.55|2568.8|2554|15
1737551300000|2025-01-22 13:08:20|2570.15|2555.35|2569.75|2554.95|2570.15|2555.35|2569.6|2554.8|16
1737551310000|2025-01-22 13:08:30|2569.95|2555.15|2571.03|2556.23|2571.14|2556.34|2569.9|2555.1|17
1737551320000|2025-01-22 13:08:40|2571.05|2556.25|2569.9|2555.1|2571.05|2556.25|2569.9|2555.1|20
1737551330000|2025-01-22 13:08:50|2570.05|2555.25|2571.75|2556.95|2571.75|2556.95|2570|2555.2|21
1737551340000|2025-01-22 13:09:00|2571.8|2557|2573.01|2558.21|2573.1|2558.3|2571.49|2556.69|28
1737551350000|2025-01-22 13:09:10|2573.1|2558.3|2575.98|2561.18|2575.98|2561.18|2573.1|2558.3|28
1737551360000|2025-01-22 13:09:20|2575.94|2561.14|2575.34|2560.54|2575.98|2561.18|2574.99|2560.19|22
1737551370000|2025-01-22 13:09:30|2575.33|2560.53|2574.8|2560|2575.5|2560.7|2574.8|2560|16
1737551380000|2025-01-22 13:09:40|2574.7|2559.9|2574.71|2559.91|2575|2560.2|2574.65|2559.85|13
1737551390000|2025-01-22 13:09:50|2574.72|2559.92|2574.95|2560.15|2574.95|2560.15|2574.71|2559.91|6
1737551400000|2025-01-22 13:10:00|2574.9|2560.1|2574.1|2559.3|2574.9|2560.1|2574.1|2559.3|12
1737551410000|2025-01-22 13:10:10|2574|2559.2|2573.25|2558.45|2574|2559.2|2572.55|2557.75|28
1737551420000|2025-01-22 13:10:20|2573.21|2558.41|2573.89|2559.09|2573.89|2559.09|2572.7|2557.9|26
1737551430000|2025-01-22 13:10:30|2573.9|2559.1|2575.25|2560.45|2575.25|2560.45|2573.81|2559.01|27
1737551440000|2025-01-22 13:10:40|2575.15|2560.35|2576.4|2561.6|2576.4|2561.6|2575.15|2560.35|20
1737551450000|2025-01-22 13:10:50|2576.7|2561.9|2576.6|2561.8|2576.9|2562.1|2576.58|2561.78|12
1737551460000|2025-01-22 13:11:00|2576.65|2561.85|2576.6|2561.8|2576.84|2562.04|2575.6|2560.8|22
1737551470000|2025-01-22 13:11:10|2576.55|2561.75|2575.3|2560.5|2576.55|2561.75|2574.68|2559.88|22
1737551480000|2025-01-22 13:11:20|2575.15|2560.35|2573.8|2559|2575.2|2560.4|2573.73|2558.93|17
1737551490000|2025-01-22 13:11:30|2573.66|2558.86|2574.87|2560.07|2574.89|2560.09|2573.45|2558.65|23
1737551500000|2025-01-22 13:11:40|2574.83|2560.03|2575.25|2560.45|2575.86|2561.06|2574.83|2560.03|17
1737551510000|2025-01-22 13:11:50|2575.15|2560.35|2573.5|2558.7|2575.15|2560.35|2573.5|2558.7|24
1737551520000|2025-01-22 13:12:00|2573.58|2558.78|2572.85|2558.05|2573.75|2558.95|2572.65|2557.85|16
1737551530000|2025-01-22 13:12:10|2572.82|2558.02|2571.66|2556.86|2573.22|2558.42|2571.66|2556.86|17
1737551540000|2025-01-22 13:12:20|2571.65|2556.85|2570.65|2555.85|2571.65|2556.85|2570.6|2555.8|15
1737551550000|2025-01-22 13:12:30|2570.64|2555.84|2570.5|2555.7|2570.95|2556.15|2570.5|2555.7|16
1737551560000|2025-01-22 13:12:40|2570.53|2555.73|2571.25|2556.45|2571.46|2556.66|2570.53|2555.73|16
1737551570000|2025-01-22 13:12:50|2571.3|2556.5|2571.08|2556.28|2571.5|2556.7|2571.08|2556.28|13
1737551580000|2025-01-22 13:13:00|2571.05|2556.25|2569.35|2554.55|2571.05|2556.25|2569.3|2554.5|22
1737551590000|2025-01-22 13:13:10|2569.3|2554.5|2569.45|2554.65|2569.45|2554.65|2568.9|2554.1|15
1737551600000|2025-01-22 13:13:20|2569.3|2554.5|2571.55|2556.75|2571.55|2556.75|2569.24|2554.44|29
1737551610000|2025-01-22 13:13:30|2571.5|2556.7|2570.45|2555.65|2571.5|2556.7|2570.45|2555.65|19
1737551620000|2025-01-22 13:13:40|2570.6|2555.8|2569.7|2554.9|2570.6|2555.8|2568.79|2553.99|24
1737551630000|2025-01-22 13:13:50|2569.55|2554.75|2569.05|2554.25|2569.71|2554.91|2569.02|2554.22|20
1737551640000|2025-01-22 13:14:00|2569.06|2554.26|2570.2|2555.4|2570.75|2555.95|2568.97|2554.17|31
1737551650000|2025-01-22 13:14:10|2570.25|2555.45|2569.48|2554.68|2570.25|2555.45|2569.46|2554.66|18
1737551660000|2025-01-22 13:14:20|2569.4|2554.6|2567.69|2552.89|2569.4|2554.6|2567.69|2552.89|13
1737551670000|2025-01-22 13:14:30|2567.68|2552.88|2566.8|2552|2567.75|2552.95|2566.8|2552|12
1737551680000|2025-01-22 13:14:40|2566.75|2551.95|2566.74|2551.94|2566.75|2551.95|2566.35|2551.55|14
1737551690000|2025-01-22 13:14:50|2566.69|2551.89|2567.4|2552.6|2567.65|2552.85|2566.69|2551.89|18
1737551700000|2025-01-22 13:15:00|2567.35|2552.55|2565.42|2550.62|2567.35|2552.55|2565.35|2550.55|14
1737551710000|2025-01-22 13:15:10|2565.45|2550.65|2565.28|2550.48|2565.8|2551|2565.15|2550.35|20
1737551720000|2025-01-22 13:15:20|2565.3|2550.5|2564.99|2550.19|2565.3|2550.5|2564.88|2550.08|14
1737551730000|2025-01-22 13:15:30|2564.98|2550.18|2565.2|2550.4|2565.4|2550.6|2564.95|2550.15|18
1737551740000|2025-01-22 13:15:40|2565.1|2550.3|2565.55|2550.75|2566.25|2551.45|2565.1|2550.3|20
1737551750000|2025-01-22 13:15:50|2565.49|2550.69|2565.4|2550.6|2565.75|2550.95|2565.4|2550.6|15
1737551760000|2025-01-22 13:16:00|2565.3|2550.5|2565.27|2550.47|2565.85|2551.05|2565.23|2550.43|23
1737551770000|2025-01-22 13:16:10|2565.3|2550.5|2565.28|2550.48|2565.41|2550.61|2565.23|2550.43|23
1737551780000|2025-01-22 13:16:20|2565.31|2550.51|2567.95|2553.15|2568.65|2553.85|2565.25|2550.45|27
1737551790000|2025-01-22 13:16:30|2567.98|2553.18|2568.85|2554.05|2568.85|2554.05|2567.64|2552.84|21
1737551800000|2025-01-22 13:16:40|2569.05|2554.25|2567.8|2553|2569.05|2554.25|2567.65|2552.85|19
1737551810000|2025-01-22 13:16:50|2567.7|2552.9|2567.1|2552.3|2567.75|2552.95|2567.1|2552.3|6
1737551820000|2025-01-22 13:17:00|2567.5|2552.7|2565.66|2550.86|2567.5|2552.7|2565.65|2550.85|11
1737551830000|2025-01-22 13:17:10|2565.61|2550.81|2565.55|2550.75|2565.66|2550.86|2565.53|2550.73|6
1737551840000|2025-01-22 13:17:20|2565|2550.2|2565.1|2550.3|2565.2|2550.4|2564.8|2550|17
1737551850000|2025-01-22 13:17:30|2565|2550.2|2565|2550.2|2565.15|2550.35|2565|2550.2|10
1737551860000|2025-01-22 13:17:40|2565.07|2550.27|2566.65|2551.85|2566.75|2551.95|2565|2550.2|20
1737551870000|2025-01-22 13:17:50|2566.55|2551.75|2566.2|2551.4|2566.6|2551.8|2565.7|2550.9|18
1737551880000|2025-01-22 13:18:00|2566.3|2551.5|2565.88|2551.08|2566.7|2551.9|2565.4|2550.6|29
1737551890000|2025-01-22 13:18:10|2565.8|2551|2565.06|2550.26|2565.81|2551.01|2564.9|2550.1|21
1737551900000|2025-01-22 13:18:20|2565.1|2550.3|2564.9|2550.1|2565.1|2550.3|2564.9|2550.1|9
1737551910000|2025-01-22 13:18:30|2564.98|2550.18|2565.88|2551.08|2565.88|2551.08|2564.9|2550.1|13
1737551920000|2025-01-22 13:18:40|2565.86|2551.06|2565|2550.2|2565.88|2551.08|2564.95|2550.15|15
1737551930000|2025-01-22 13:18:50|2564.9|2550.1|2564.9|2550.1|2564.9|2550.1|2564.9|2550.1|1
1737551940000|2025-01-22 13:19:00|2564.7|2549.9|2564.44|2549.64|2564.7|2549.9|2564|2549.2|10
1737551950000|2025-01-22 13:19:10|2564.6|2549.8|2564.54|2549.74|2565.3|2550.5|2563.8|2549|25
1737551960000|2025-01-22 13:19:20|2564.45|2549.65|2564.09|2549.29|2564.75|2549.95|2564.09|2549.29|16
1737551970000|2025-01-22 13:19:30|2564.08|2549.28|2565.5|2550.7|2565.75|2550.95|2563.8|2549|24
1737551980000|2025-01-22 13:19:40|2565.55|2550.75|2566.65|2551.85|2566.65|2551.85|2565|2550.2|27
1737551990000|2025-01-22 13:19:50|2566.9|2552.1|2566.2|2551.4|2567.52|2552.72|2566.2|2551.4|31
1737552000000|2025-01-22 13:20:00|2566.25|2551.45|2564.85|2550.05|2566.65|2551.85|2564.85|2550.05|30
1737552010000|2025-01-22 13:20:10|2564.91|2550.11|2567.85|2553.05|2567.85|2553.05|2564.91|2550.11|24
1737552020000|2025-01-22 13:20:20|2567.9|2553.1|2570.4|2555.6|2571.49|2556.69|2567.9|2553.1|17
1737552030000|2025-01-22 13:20:30|2570.29|2555.49|2567.7|2552.9|2570.75|2555.95|2567.16|2552.36|38
1737552040000|2025-01-22 13:20:40|2567.75|2552.95|2566.85|2552.05|2567.75|2552.95|2565.6|2550.8|24
1737552050000|2025-01-22 13:20:50|2566.9|2552.1|2567.96|2553.16|2569.2|2554.4|2566.9|2552.1|33
1737552060000|2025-01-22 13:21:00|2567.86|2553.06|2568.07|2553.27|2568.75|2553.95|2567.4|2552.6|24
1737552070000|2025-01-22 13:21:10|2568.2|2553.4|2566.6|2551.8|2568.3|2553.5|2565.85|2551.05|20
1737552080000|2025-01-22 13:21:20|2566.4|2551.6|2567.1|2552.3|2567.1|2552.3|2565.65|2550.85|26
1737552090000|2025-01-22 13:21:30|2567.45|2552.65|2568.15|2553.35|2568.52|2553.72|2567.28|2552.48|25
1737552100000|2025-01-22 13:21:40|2567.95|2553.15|2567.95|2553.15|2568.2|2553.4|2567.75|2552.95|18
1737552110000|2025-01-22 13:21:50|2568|2553.2|2567.65|2552.85|2568|2553.2|2567.55|2552.75|16
1737552120000|2025-01-22 13:22:00|2567.62|2552.82|2567.8|2553|2568.9|2554.1|2567.53|2552.73|24
1737552130000|2025-01-22 13:22:10|2568.05|2553.25|2567.6|2552.8|2568.3|2553.5|2567.5|2552.7|17
1737552140000|2025-01-22 13:22:20|2567.55|2552.75|2567.25|2552.45|2567.6|2552.8|2566.55|2551.75|19
1737552150000|2025-01-22 13:22:30|2567.2|2552.4|2565.8|2551|2567.2|2552.4|2565.68|2550.88|21
1737552160000|2025-01-22 13:22:40|2565.7|2550.9|2565.45|2550.65|2566.55|2551.75|2564.78|2549.98|29
1737552170000|2025-01-22 13:22:50|2565.35|2550.55|2564.4|2549.6|2565.35|2550.55|2564.25|2549.45|19
1737552180000|2025-01-22 13:23:00|2564.55|2549.75|2563.85|2549.05|2564.55|2549.75|2563.55|2548.75|18
1737552190000|2025-01-22 13:23:10|2564.1|2549.3|2562.75|2547.95|2564.4|2549.6|2562.21|2547.41|31
1737552200000|2025-01-22 13:23:20|2562.85|2548.05|2564.55|2549.75|2564.55|2549.75|2562.85|2548.05|14
1737552210000|2025-01-22 13:23:30|2564.45|2549.65|2566.34|2551.54|2566.34|2551.54|2564.45|2549.65|27
1737552220000|2025-01-22 13:23:40|2566.44|2551.64|2566.1|2551.3|2566.8|2552|2565.62|2550.82|22
1737552230000|2025-01-22 13:23:50|2566.3|2551.5|2566.05|2551.25|2566.9|2552.1|2565.85|2551.05|21
1737552240000|2025-01-22 13:24:00|2565.94|2551.14|2566.35|2551.55|2567.8|2553|2565.9|2551.1|24
1737552250000|2025-01-22 13:24:10|2565.3|2550.5|2564.9|2550.1|2565.9|2551.1|2564.85|2550.05|17
1737552260000|2025-01-22 13:24:20|2564.95|2550.15|2565.1|2550.3|2565.1|2550.3|2564.45|2549.65|24
1737552270000|2025-01-22 13:24:30|2565.05|2550.25|2566.5|2551.7|2566.6|2551.8|2565.05|2550.25|16
1737552280000|2025-01-22 13:24:40|2566.8|2552|2566.8|2552|2567.6|2552.8|2566.68|2551.88|19
1737552290000|2025-01-22 13:24:50|2566.85|2552.05|2564.64|2549.84|2566.9|2552.1|2564.55|2549.75|19
1737552300000|2025-01-22 13:25:00|2564.55|2549.75|2564.85|2550.05|2564.85|2550.05|2563.95|2549.15|15
1737552310000|2025-01-22 13:25:10|2564.8|2550|2567.9|2553.1|2567.9|2553.1|2564.8|2550|17
1737552320000|2025-01-22 13:25:20|2567.8|2553|2567.9|2553.1|2567.9|2553.1|2567.75|2552.95|9
1737552330000|2025-01-22 13:25:30|2567.85|2553.05|2565.85|2551.05|2567.85|2553.05|2565.5|2550.7|18
1737552340000|2025-01-22 13:25:40|2565.8|2551|2565.8|2551|2565.8|2551|2565.65|2550.85|6
1737552350000|2025-01-22 13:25:50|2565.65|2550.85|2565.05|2550.25|2565.65|2550.85|2564.85|2550.05|11
1737552360000|2025-01-22 13:26:00|2564.98|2550.18|2564.89|2550.09|2565.11|2550.31|2564.85|2550.05|17
1737552370000|2025-01-22 13:26:10|2564.88|2550.08|2562.9|2548.1|2564.9|2550.1|2562.9|2548.1|12
1737552380000|2025-01-22 13:26:20|2562.95|2548.15|2562.94|2548.14|2562.95|2548.15|2562.8|2548|18
1737552390000|2025-01-22 13:26:30|2562.9|2548.1|2564.6|2549.8|2564.6|2549.8|2562.9|2548.1|20
1737552400000|2025-01-22 13:26:40|2564.5|2549.7|2564.75|2549.95|2565.05|2550.25|2564.5|2549.7|15
1737552410000|2025-01-22 13:26:50|2564.6|2549.8|2562.94|2548.14|2564.6|2549.8|2562.8|2548|18
1737552420000|2025-01-22 13:27:00|2562.9|2548.1|2562.8|2548|2563.75|2548.95|2562.8|2548|25
1737552430000|2025-01-22 13:27:10|2562.9|2548.1|2562.05|2547.25|2563.5|2548.7|2562.05|2547.25|17
1737552440000|2025-01-22 13:27:20|2562|2547.2|2561.55|2546.75|2562.05|2547.25|2561.25|2546.45|17
1737552450000|2025-01-22 13:27:30|2561.5|2546.7|2560.97|2546.17|2561.5|2546.7|2560.95|2546.15|4
1737552460000|2025-01-22 13:27:40|2561.05|2546.25|2562.03|2547.23|2562.1|2547.3|2561.05|2546.25|22
1737552470000|2025-01-22 13:27:50|2562.08|2547.28|2561.85|2547.05|2562.2|2547.4|2560.97|2546.17|27
1737552480000|2025-01-22 13:28:00|2561.9|2547.1|2561.66|2546.86|2562.85|2548.05|2561.6|2546.8|34
1737552490000|2025-01-22 13:28:10|2561.69|2546.89|2561.55|2546.75|2561.95|2547.15|2560.97|2546.17|21
1737552500000|2025-01-22 13:28:20|2561.5|2546.7|2559.71|2544.91|2561.5|2546.7|2559.71|2544.91|22
1737552510000|2025-01-22 13:28:30|2559.33|2544.53|2560.05|2545.25|2560.05|2545.25|2557.1|2542.3|27
1737552520000|2025-01-22 13:28:40|2560.55|2545.75|2561.03|2546.23|2561.25|2546.45|2559.9|2545.1|26
1737552530000|2025-01-22 13:28:50|2561.05|2546.25|2559.7|2544.9|2561.9|2547.1|2559.7|2544.9|21
1737552540000|2025-01-22 13:29:00|2559.5|2544.7|2559.65|2544.85|2559.75|2544.95|2558.05|2543.25|21
1737552550000|2025-01-22 13:29:10|2559.55|2544.75|2560.85|2546.05|2560.9|2546.1|2558.7|2543.9|27
1737552560000|2025-01-22 13:29:20|2560.9|2546.1|2557.48|2542.68|2560.9|2546.1|2557.18|2542.38|19
1737552570000|2025-01-22 13:29:30|2557.42|2542.62|2557.08|2542.28|2557.53|2542.73|2557.08|2542.28|29
1737552580000|2025-01-22 13:29:40|2557.28|2542.48|2557.9|2543.1|2557.9|2543.1|2557.2|2542.4|15
1737552590000|2025-01-22 13:29:50|2558|2543.2|2561.16|2546.36|2561.16|2546.36|2557.98|2543.18|25
1737552600000|2025-01-22 13:30:00|2561.14|2546.34|2563.85|2549.05|2564.1|2549.3|2561.05|2546.25|35
1737552610000|2025-01-22 13:30:10|2563.75|2548.95|2563.65|2548.85|2564.15|2549.35|2562.6|2547.8|28
1737552620000|2025-01-22 13:30:20|2563.42|2548.62|2562.93|2548.13|2563.42|2548.62|2562.75|2547.95|23
1737552630000|2025-01-22 13:30:30|2563.1|2548.3|2562.65|2547.85|2563.7|2548.9|2562.65|2547.85|19
1737552640000|2025-01-22 13:30:40|2562.5|2547.7|2561.88|2547.08|2562.8|2548|2561.68|2546.88|28
1737552650000|2025-01-22 13:30:50|2561.93|2547.13|2560.4|2545.6|2561.93|2547.13|2560.4|2545.6|11
1737552660000|2025-01-22 13:31:00|2560.9|2546.1|2561.6|2546.8|2561.96|2547.16|2558.59|2543.79|33
1737552670000|2025-01-22 13:31:10|2561.75|2546.95|2562.85|2548.05|2564.8|2550|2561.35|2546.55|27
1737552680000|2025-01-22 13:31:20|2563.2|2548.4|2561.7|2546.9|2564|2549.2|2561.7|2546.9|28
1737552690000|2025-01-22 13:31:30|2561.85|2547.05|2565.25|2550.45|2565.25|2550.45|2561.6|2546.8|21
1737552700000|2025-01-22 13:31:40|2565.57|2550.77|2566|2551.2|2566.75|2551.95|2564.55|2549.75|31
1737552710000|2025-01-22 13:31:50|2565.75|2550.95|2567.83|2553.03|2567.95|2553.15|2565.75|2550.95|16
1737552720000|2025-01-22 13:32:00|2567.73|2552.93|2564.56|2549.76|2567.78|2552.98|2564.56|2549.76|36
1737552730000|2025-01-22 13:32:10|2564.54|2549.74|2568.95|2554.15|2568.95|2554.15|2564.3|2549.5|26
1737552740000|2025-01-22 13:32:20|2569.35|2554.55|2567.7|2552.9|2569.35|2554.55|2567.05|2552.25|20
1737552750000|2025-01-22 13:32:30|2567.75|2552.95|2566.85|2552.05|2567.85|2553.05|2566.55|2551.75|17
1737552760000|2025-01-22 13:32:40|2566.9|2552.1|2568.44|2553.64|2569.55|2554.75|2566.85|2552.05|26
1737552770000|2025-01-22 13:32:50|2567.9|2553.1|2568|2553.2|2568.15|2553.35|2567.2|2552.4|33
1737552780000|2025-01-22 13:33:00|2567.9|2553.1|2567.48|2552.68|2569.4|2554.6|2567.48|2552.68|26
1737552790000|2025-01-22 13:33:10|2567.4|2552.6|2568.9|2554.1|2568.95|2554.15|2566.96|2552.16|29
1737552800000|2025-01-22 13:33:20|2568.6|2553.8|2568.65|2553.85|2569.8|2555|2568.55|2553.75|25
1737552810000|2025-01-22 13:33:30|2568.75|2553.95|2569.8|2555|2569.8|2555|2568.3|2553.5|11
1737552820000|2025-01-22 13:33:40|2569.9|2555.1|2571.7|2556.9|2571.88|2557.08|2569.9|2555.1|15
1737552830000|2025-01-22 13:33:50|2571.8|2557|2571.55|2556.75|2572.05|2557.25|2571.4|2556.6|30
1737552840000|2025-01-22 13:34:00|2571.49|2556.69|2568.46|2553.66|2571.58|2556.78|2568.46|2553.66|28
1737552850000|2025-01-22 13:34:10|2568.55|2553.75|2568.03|2553.23|2568.55|2553.75|2567.45|2552.65|29
1737552860000|2025-01-22 13:34:20|2568.05|2553.25|2564.45|2549.65|2568.83|2554.03|2564.45|2549.65|31
1737552870000|2025-01-22 13:34:30|2564.6|2549.8|2564.6|2549.8|2565.65|2550.85|2564.5|2549.7|20
1737552880000|2025-01-22 13:34:40|2564.5|2549.7|2564.45|2549.65|2564.95|2550.15|2564.45|2549.65|18
1737552890000|2025-01-22 13:34:50|2564.4|2549.6|2564.18|2549.38|2564.4|2549.6|2563.5|2548.7|15
1737552900000|2025-01-22 13:35:00|2564.3|2549.5|2564.25|2549.45|2565.4|2550.6|2563.8|2549|32
1737552910000|2025-01-22 13:35:10|2563.85|2549.05|2561.75|2546.95|2563.85|2549.05|2561.75|2546.95|27
1737552920000|2025-01-22 13:35:20|2561.78|2546.98|2561.95|2547.15|2561.95|2547.15|2561.7|2546.9|10
1737552930000|2025-01-22 13:35:30|2562.05|2547.25|2564.55|2549.75|2564.65|2549.85|2562.05|2547.25|24
1737552940000|2025-01-22 13:35:40|2564.6|2549.8|2561.55|2546.75|2565.1|2550.3|2561.5|2546.7|30
1737552950000|2025-01-22 13:35:50|2561.5|2546.7|2560.95|2546.15|2561.75|2546.95|2560.74|2545.94|23
1737552960000|2025-01-22 13:36:00|2560.9|2546.1|2558.8|2544|2560.9|2546.1|2558.59|2543.79|29
1737552970000|2025-01-22 13:36:10|2558.7|2543.9|2558.6|2543.8|2558.75|2543.95|2558.6|2543.8|5
1737552980000|2025-01-22 13:36:20|2558.7|2543.9|2556.74|2541.94|2559.05|2544.25|2556.55|2541.75|32
1737552990000|2025-01-22 13:36:30|2556.75|2541.95|2555.75|2540.95|2556.84|2542.04|2555.2|2540.4|29
1737553000000|2025-01-22 13:36:40|2555.85|2541.05|2555.5|2540.7|2555.9|2541.1|2555.5|2540.7|8
1737553010000|2025-01-22 13:36:50|2555.55|2540.75|2555.9|2541.1|2556.06|2541.26|2555.25|2540.45|23
1737553020000|2025-01-22 13:37:00|2555.8|2541|2556.44|2541.64|2556.89|2542.09|2555.5|2540.7|28
1737553030000|2025-01-22 13:37:10|2556.47|2541.67|2554.75|2539.95|2556.8|2542|2554.75|2539.95|27
1737553040000|2025-01-22 13:37:20|2554.8|2540|2554.75|2539.95|2554.95|2540.15|2554.65|2539.85|17
1737553050000|2025-01-22 13:37:30|2554.8|2540|2557.34|2542.54|2557.34|2542.54|2554.65|2539.85|29
1737553060000|2025-01-22 13:37:40|2557.7|2542.9|2556.9|2542.1|2558.75|2543.95|2556.4|2541.6|35
1737553070000|2025-01-22 13:37:50|2556.85|2542.05|2557.1|2542.3|2557.11|2542.31|2556.4|2541.6|23
1737553080000|2025-01-22 13:38:00|2557.15|2542.35|2553|2538.2|2557.95|2543.15|2552.4|2537.6|35
1737553090000|2025-01-22 13:38:10|2553.1|2538.3|2552.65|2537.85|2553.3|2538.5|2552.05|2537.25|27
1737553100000|2025-01-22 13:38:20|2552.7|2537.9|2553.15|2538.35|2554.09|2539.29|2552.15|2537.35|28
1737553110000|2025-01-22 13:38:30|2553.8|2539|2553|2538.2|2554.35|2539.55|2553|2538.2|20
1737553120000|2025-01-22 13:38:40|2552.95|2538.15|2553.75|2538.95|2553.8|2539|2552.95|2538.15|7
1737553130000|2025-01-22 13:38:50|2553.55|2538.75|2555.46|2540.66|2555.7|2540.9|2551.9|2537.1|33
1737553140000|2025-01-22 13:39:00|2555.9|2541.1|2556.93|2542.13|2558.35|2543.55|2555.9|2541.1|35
1737553150000|2025-01-22 13:39:10|2557.15|2542.35|2556.15|2541.35|2557.93|2543.13|2554.95|2540.15|34
1737553160000|2025-01-22 13:39:20|2556.65|2541.85|2556.7|2541.9|2557.15|2542.35|2554.88|2540.08|30
1737553170000|2025-01-22 13:39:30|2556.79|2541.99|2554.79|2539.99|2556.79|2541.99|2553.79|2538.99|26
1737553180000|2025-01-22 13:39:40|2554.76|2539.96|2555.6|2540.8|2557.6|2542.8|2554.68|2539.88|34
1737553190000|2025-01-22 13:39:50|2555.45|2540.65|2559.35|2544.55|2559.56|2544.76|2554.9|2540.1|33
1737553200000|2025-01-22 13:40:00|2558.96|2544.16|2559.66|2544.86|2559.8|2545|2557.5|2542.7|35
1737553210000|2025-01-22 13:40:10|2560.08|2545.28|2562.59|2547.79|2562.85|2548.05|2560.08|2545.28|32
1737553220000|2025-01-22 13:40:20|2562.85|2548.05|2562.75|2547.95|2564.9|2550.1|2562.5|2547.7|32
1737553230000|2025-01-22 13:40:30|2562.9|2548.1|2563.8|2549|2563.8|2549|2562.7|2547.9|23
1737553240000|2025-01-22 13:40:40|2563.75|2548.95|2562.35|2547.55|2564.15|2549.35|2562|2547.2|29
1737553250000|2025-01-22 13:40:50|2562.25|2547.45|2562.68|2547.88|2563.75|2548.95|2561.1|2546.3|31
1737553260000|2025-01-22 13:41:00|2562.63|2547.83|2562.65|2547.85|2563.13|2548.33|2561.8|2547|36
1737553270000|2025-01-22 13:41:10|2562.5|2547.7|2563.63|2548.83|2564.5|2549.7|2562.5|2547.7|30
1737553280000|2025-01-22 13:41:20|2563.65|2548.85|2565.55|2550.75|2565.9|2551.1|2563.61|2548.81|23
1737553290000|2025-01-22 13:41:30|2565.53|2550.73|2565.37|2550.57|2566.1|2551.3|2565.37|2550.57|30
1737553300000|2025-01-22 13:41:40|2564.55|2549.75|2565.65|2550.85|2566.2|2551.4|2564.45|2549.65|31
1737553310000|2025-01-22 13:41:50|2565.55|2550.75|2563.63|2548.83|2565.55|2550.75|2563.53|2548.73|30
1737553320000|2025-01-22 13:42:00|2563.58|2548.78|2565.85|2551.05|2565.85|2551.05|2563.58|2548.78|28
1737553330000|2025-01-22 13:42:10|2565.9|2551.1|2567.6|2552.8|2568.05|2553.25|2565.73|2550.93|23
1737553340000|2025-01-22 13:42:20|2567.15|2552.35|2566.45|2551.65|2567.15|2552.35|2565.5|2550.7|27
1737553350000|2025-01-22 13:42:30|2566.55|2551.75|2565.85|2551.05|2566.64|2551.84|2565.8|2551|29
1737553360000|2025-01-22 13:42:40|2565.92|2551.12|2566.7|2551.9|2566.75|2551.95|2565.85|2551.05|22
1737553370000|2025-01-22 13:42:50|2566.75|2551.95|2566.91|2552.11|2567.55|2552.75|2566.75|2551.95|24
1737553380000|2025-01-22 13:43:00|2567.26|2552.46|2567.4|2552.6|2568.3|2553.5|2567.26|2552.46|27
1737553390000|2025-01-22 13:43:10|2567.55|2552.75|2570.32|2555.52|2570.51|2555.71|2567.5|2552.7|27
1737553400000|2025-01-22 13:43:20|2570.42|2555.62|2568.35|2553.55|2570.42|2555.62|2567.49|2552.69|28
1737553410000|2025-01-22 13:43:30|2568.55|2553.75|2568.77|2553.97|2568.96|2554.16|2567.73|2552.93|24
1737553420000|2025-01-22 13:43:40|2568.75|2553.95|2569.45|2554.65|2569.45|2554.65|2568.55|2553.75|29
1737553430000|2025-01-22 13:43:50|2569.35|2554.55|2568.99|2554.19|2569.4|2554.6|2568.78|2553.98|19
1737553440000|2025-01-22 13:44:00|2568.87|2554.07|2566.9|2552.1|2568.87|2554.07|2566.6|2551.8|22
1737553450000|2025-01-22 13:44:10|2567|2552.2|2566.65|2551.85|2567|2552.2|2564.9|2550.1|30
1737553460000|2025-01-22 13:44:20|2566.55|2551.75|2566.6|2551.8|2566.9|2552.1|2565.59|2550.79|27
1737553470000|2025-01-22 13:44:30|2566.55|2551.75|2565.76|2550.96|2566.55|2551.75|2565.48|2550.68|22
1737553480000|2025-01-22 13:44:40|2565.63|2550.83|2565.6|2550.8|2565.9|2551.1|2565.3|2550.5|21
1737553490000|2025-01-22 13:44:50|2565.45|2550.65|2569.3|2554.5|2569.3|2554.5|2564.58|2549.78|32
1737553500000|2025-01-22 13:45:00|2569.55|2554.75|2568.65|2553.85|2569.55|2554.75|2568.56|2553.76|30
1737553510000|2025-01-22 13:45:10|2568.09|2553.29|2566.75|2551.95|2568.1|2553.3|2566.55|2551.75|33
1737553520000|2025-01-22 13:45:20|2566.8|2552|2565.35|2550.55|2566.83|2552.03|2565.35|2550.55|19
1737553530000|2025-01-22 13:45:30|2565.01|2550.21|2565.45|2550.65|2565.45|2550.65|2564.63|2549.83|28
1737553540000|2025-01-22 13:45:40|2565.5|2550.7|2566.52|2551.72|2566.53|2551.73|2565.35|2550.55|18
1737553550000|2025-01-22 13:45:50|2566.55|2551.75|2567.51|2552.71|2567.64|2552.84|2566.55|2551.75|27
1737553560000|2025-01-22 13:46:00|2567.69|2552.89|2566.5|2551.7|2568.77|2553.97|2566.5|2551.7|37
1737553570000|2025-01-22 13:46:10|2566.35|2551.55|2564.95|2550.15|2566.35|2551.55|2564.45|2549.65|33
1737553580000|2025-01-22 13:46:20|2564.87|2550.07|2563.08|2548.28|2564.87|2550.07|2563.05|2548.25|33
1737553590000|2025-01-22 13:46:30|2563.18|2548.38|2562.55|2547.75|2563.75|2548.95|2562.42|2547.62|29
1737553600000|2025-01-22 13:46:40|2562.6|2547.8|2562.4|2547.6|2562.65|2547.85|2562.4|2547.6|9
1737553610000|2025-01-22 13:46:50|2562.45|2547.65|2562.6|2547.8|2563.03|2548.23|2561.6|2546.8|28
1737553620000|2025-01-22 13:47:00|2562.9|2548.1|2561.88|2547.08|2563.85|2549.05|2561.85|2547.05|26
1737553630000|2025-01-22 13:47:10|2561.85|2547.05|2559.85|2545.05|2562|2547.2|2559.85|2545.05|20
1737553640000|2025-01-22 13:47:20|2559.9|2545.1|2560.6|2545.8|2560.95|2546.15|2559.9|2545.1|19
1737553650000|2025-01-22 13:47:30|2560.15|2545.35|2561.08|2546.28|2561.9|2547.1|2560.15|2545.35|28
1737553660000|2025-01-22 13:47:40|2561.13|2546.33|2559.65|2544.85|2561.2|2546.4|2559.5|2544.7|20
1737553670000|2025-01-22 13:47:50|2559.6|2544.8|2559.85|2545.05|2559.85|2545.05|2559|2544.2|21
1737553680000|2025-01-22 13:48:00|2560.15|2545.35|2560.55|2545.75|2560.65|2545.85|2559.83|2545.03|23
1737553690000|2025-01-22 13:48:10|2560.6|2545.8|2559.7|2544.9|2560.6|2545.8|2559.65|2544.85|15
1737553700000|2025-01-22 13:48:20|2559.85|2545.05|2560.3|2545.5|2560.4|2545.6|2559.7|2544.9|19
1737553710000|2025-01-22 13:48:30|2560.35|2545.55|2559.7|2544.9|2560.9|2546.1|2559.45|2544.65|21
1737553720000|2025-01-22 13:48:40|2559.6|2544.8|2559.4|2544.6|2559.6|2544.8|2558.75|2543.95|32
1737553730000|2025-01-22 13:48:50|2559.35|2544.55|2558.4|2543.6|2559.75|2544.95|2558.4|2543.6|29
1737553740000|2025-01-22 13:49:00|2558.45|2543.65|2557.7|2542.9|2558.75|2543.95|2557.6|2542.8|30
1737553750000|2025-01-22 13:49:10|2557.65|2542.85|2558.5|2543.7|2558.8|2544|2557.6|2542.8|18
1737553760000|2025-01-22 13:49:20|2558.35|2543.55|2558.35|2543.55|2558.85|2544.05|2558.15|2543.35|25
1737553770000|2025-01-22 13:49:30|2558.3|2543.5|2556.9|2542.1|2558.3|2543.5|2556.9|2542.1|15
1737553780000|2025-01-22 13:49:40|2556.6|2541.8|2555.88|2541.08|2556.7|2541.9|2555.88|2541.08|8
1737553790000|2025-01-22 13:49:50|2556.12|2541.32|2554.05|2539.25|2556.12|2541.32|2553.2|2538.4|35
1737553800000|2025-01-22 13:50:00|2554|2539.2|2553.86|2539.06|2554.1|2539.3|2552.9|2538.1|33
1737553810000|2025-01-22 13:50:10|2553.81|2539.01|2555.3|2540.5|2555.3|2540.5|2553.66|2538.86|37
1737553820000|2025-01-22 13:50:20|2555.6|2540.8|2557.68|2542.88|2557.94|2543.14|2555.23|2540.43|32
1737553830000|2025-01-22 13:50:30|2557.83|2543.03|2556.7|2541.9|2557.83|2543.03|2556.33|2541.53|25
1737553840000|2025-01-22 13:50:40|2556.5|2541.7|2555.85|2541.05|2556.7|2541.9|2555.6|2540.8|27
1737553850000|2025-01-22 13:50:50|2555.9|2541.1|2555.69|2540.89|2556.45|2541.65|2555.67|2540.87|15
1737553860000|2025-01-22 13:51:00|2555.66|2540.86|2555.9|2541.1|2556.86|2542.06|2555.58|2540.78|30
1737553870000|2025-01-22 13:51:10|2555.88|2541.08|2555.1|2540.3|2556.5|2541.7|2555.09|2540.29|17
1737553880000|2025-01-22 13:51:20|2554.95|2540.15|2554.7|2539.9|2555.85|2541.05|2554.35|2539.55|32
1737553890000|2025-01-22 13:51:30|2554.5|2539.7|2552.85|2538.05|2554.5|2539.7|2552.75|2537.95|27
1737553900000|2025-01-22 13:51:40|2552.84|2538.04|2551.9|2537.1|2552.85|2538.05|2551.71|2536.91|28
1737553910000|2025-01-22 13:51:50|2551.83|2537.03|2554.76|2539.96|2554.9|2540.1|2551.74|2536.94|33
1737553920000|2025-01-22 13:52:00|2554.74|2539.94|2554.75|2539.95|2556.4|2541.6|2554.65|2539.85|26
1737553930000|2025-01-22 13:52:10|2554.7|2539.9|2552.05|2537.25|2554.9|2540.1|2551.8|2537|22
1737553940000|2025-01-22 13:52:20|2552.3|2537.5|2550.65|2535.85|2552.6|2537.8|2550.37|2535.57|33
1737553950000|2025-01-22 13:52:30|2550.95|2536.15|2551.23|2536.43|2551.23|2536.43|2550.01|2535.21|27
1737553960000|2025-01-22 13:52:40|2551.09|2536.29|2553.55|2538.75|2553.55|2538.75|2551.09|2536.29|30
1737553970000|2025-01-22 13:52:50|2553.4|2538.6|2553.76|2538.96|2553.88|2539.08|2553.39|2538.59|26
1737553980000|2025-01-22 13:53:00|2553.86|2539.06|2552.3|2537.5|2554.7|2539.9|2552.3|2537.5|31
1737553990000|2025-01-22 13:53:10|2552.4|2537.6|2550.85|2536.05|2552.45|2537.65|2550.81|2536.01|29
1737554000000|2025-01-22 13:53:20|2550.8|2536|2552.55|2537.75|2552.55|2537.75|2550.8|2536|22
1737554010000|2025-01-22 13:53:30|2552.7|2537.9|2554.4|2539.6|2554.4|2539.6|2552.45|2537.65|35
1737554020000|2025-01-22 13:53:40|2554.2|2539.4|2555.85|2541.05|2556.19|2541.39|2554.05|2539.25|26
1737554030000|2025-01-22 13:53:50|2555.89|2541.09|2556.14|2541.34|2556.14|2541.34|2555.3|2540.5|32
1737554040000|2025-01-22 13:54:00|2556.12|2541.32|2555.25|2540.45|2556.17|2541.37|2555.12|2540.32|31
1737554050000|2025-01-22 13:54:10|2555.3|2540.5|2554.88|2540.08|2556.63|2541.83|2554.85|2540.05|33
1737554060000|2025-01-22 13:54:20|2554.61|2539.81|2555.32|2540.52|2555.6|2540.8|2554.61|2539.81|21
1737554070000|2025-01-22 13:54:30|2555.36|2540.56|2555.2|2540.4|2555.89|2541.09|2555.05|2540.25|31
1737554080000|2025-01-22 13:54:40|2555.15|2540.35|2553.65|2538.85|2555.29|2540.49|2553.35|2538.55|30
1737554090000|2025-01-22 13:54:50|2553.7|2538.9|2554|2539.2|2554|2539.2|2553.35|2538.55|24
1737554100000|2025-01-22 13:55:00|2554.35|2539.55|2554.15|2539.35|2555.6|2540.8|2553.9|2539.1|31
1737554110000|2025-01-22 13:55:10|2554.04|2539.24|2553.75|2538.95|2554.7|2539.9|2553.3|2538.5|36
1737554120000|2025-01-22 13:55:20|2553.55|2538.75|2552.75|2537.95|2553.55|2538.75|2551.39|2536.59|32
1737554130000|2025-01-22 13:55:30|2552.65|2537.85|2551.5|2536.7|2553.45|2538.65|2551.3|2536.5|35
1737554140000|2025-01-22 13:55:40|2551.4|2536.6|2551.9|2537.1|2551.9|2537.1|2550.75|2535.95|21
1737554150000|2025-01-22 13:55:50|2551.4|2536.6|2550.96|2536.16|2551.85|2537.05|2549.78|2534.98|28
1737554160000|2025-01-22 13:56:00|2551.03|2536.23|2549.69|2534.89|2551.71|2536.91|2549.68|2534.88|35
1737554170000|2025-01-22 13:56:10|2549.74|2534.94|2549.43|2534.63|2549.8|2535|2548.85|2534.05|30
1737554180000|2025-01-22 13:56:20|2549.42|2534.62|2550.55|2535.75|2550.75|2535.95|2549.42|2534.62|21
1737554190000|2025-01-22 13:56:30|2550.76|2535.96|2550.55|2535.75|2550.9|2536.1|2549.95|2535.15|29
1737554200000|2025-01-22 13:56:40|2550.6|2535.8|2550.71|2535.91|2551.07|2536.27|2549.74|2534.94|26
1737554210000|2025-01-22 13:56:50|2550.3|2535.5|2549.94|2535.14|2550.3|2535.5|2549.5|2534.7|28
1737554220000|2025-01-22 13:57:00|2549.9|2535.1|2551.76|2536.96|2552.15|2537.35|2549.55|2534.75|36
1737554230000|2025-01-22 13:57:10|2551.83|2537.03|2550.15|2535.35|2551.97|2537.17|2549.89|2535.09|25
1737554240000|2025-01-22 13:57:20|2550.2|2535.4|2550.5|2535.7|2550.6|2535.8|2549.23|2534.43|33
1737554250000|2025-01-22 13:57:30|2550.45|2535.65|2550.55|2535.75|2550.6|2535.8|2549.85|2535.05|27
1737554260000|2025-01-22 13:57:40|2550.6|2535.8|2553.7|2538.9|2553.7|2538.9|2550.53|2535.73|31
1737554270000|2025-01-22 13:57:50|2553.5|2538.7|2554.85|2540.05|2555.14|2540.34|2553.31|2538.51|28
1737554280000|2025-01-22 13:58:00|2554.7|2539.9|2554.75|2539.95|2555.2|2540.4|2554.45|2539.65|29
1737554290000|2025-01-22 13:58:10|2554.6|2539.8|2554.25|2539.45|2554.9|2540.1|2554.21|2539.41|28
1737554300000|2025-01-22 13:58:20|2554.4|2539.6|2554.3|2539.5|2554.9|2540.1|2554.25|2539.45|28
1737554310000|2025-01-22 13:58:30|2554.35|2539.55|2554.37|2539.57|2554.7|2539.9|2554.25|2539.45|35
1737554320000|2025-01-22 13:58:40|2554.27|2539.47|2553.73|2538.93|2554.45|2539.65|2553.4|2538.6|24
1737554330000|2025-01-22 13:58:50|2553.71|2538.91|2554.85|2540.05|2554.9|2540.1|2553.7|2538.9|19
1737554340000|2025-01-22 13:59:00|2554.9|2540.1|2553.9|2539.1|2554.9|2540.1|2553.75|2538.95|20
1737554350000|2025-01-22 13:59:10|2553.82|2539.02|2554.67|2539.87|2554.75|2539.95|2553.55|2538.75|26
1737554360000|2025-01-22 13:59:20|2554.75|2539.95|2554.35|2539.55|2554.75|2539.95|2554.26|2539.46|16
1737554370000|2025-01-22 13:59:30|2554.36|2539.56|2554.28|2539.48|2554.55|2539.75|2553.73|2538.93|24
1737554380000|2025-01-22 13:59:40|2554.26|2539.46|2553.72|2538.92|2554.67|2539.87|2553.72|2538.92|25
1737554390000|2025-01-22 13:59:50|2553.75|2538.95|2554.55|2539.75|2554.55|2539.75|2553.45|2538.65|19
1737554400000|2025-01-22 14:00:00|2554.5|2539.7|2554.55|2539.75|2554.9|2540.1|2552.66|2537.86|37
1737554410000|2025-01-22 14:00:10|2554.3|2539.5|2555.1|2540.3|2555.4|2540.6|2554.1|2539.3|30
1737554420000|2025-01-22 14:00:20|2555.35|2540.55|2556.15|2541.35|2556.45|2541.65|2555.2|2540.4|33
1737554430000|2025-01-22 14:00:30|2556.45|2541.65|2556.6|2541.8|2556.85|2542.05|2556.4|2541.6|22
1737554440000|2025-01-22 14:00:40|2556.65|2541.85|2557.5|2542.7|2557.55|2542.75|2556.65|2541.85|14
1737554450000|2025-01-22 14:00:50|2556.75|2541.95|2554.65|2539.85|2556.75|2541.95|2554.5|2539.7|18
1737554460000|2025-01-22 14:01:00|2554.9|2540.1|2553.55|2538.75|2555.4|2540.6|2553.45|2538.65|21
1737554470000|2025-01-22 14:01:10|2553.4|2538.6|2550.75|2535.95|2553.45|2538.65|2550.55|2535.75|28
1737554480000|2025-01-22 14:01:20|2550.7|2535.9|2550.85|2536.05|2551.8|2537|2550.5|2535.7|30
1737554490000|2025-01-22 14:01:30|2550.9|2536.1|2549.45|2534.65|2550.9|2536.1|2549.42|2534.62|24
1737554500000|2025-01-22 14:01:40|2549.35|2534.55|2545.2|2530.4|2549.35|2534.55|2544.85|2530.05|36
1737554510000|2025-01-22 14:01:50|2545|2530.2|2542.9|2528.1|2545|2530.2|2542.85|2528.05|29
1737554520000|2025-01-22 14:02:00|2542.8|2528|2542.75|2527.95|2542.9|2528.1|2541.65|2526.85|27
1737554530000|2025-01-22 14:02:10|2542.4|2527.6|2544.9|2530.1|2545.95|2531.15|2542.4|2527.6|38
1737554540000|2025-01-22 14:02:20|2544.96|2530.16|2547.49|2532.69|2547.9|2533.1|2544.96|2530.16|35
1737554550000|2025-01-22 14:02:30|2547.45|2532.65|2550.35|2535.55|2550.8|2536|2547.45|2532.65|31
1737554560000|2025-01-22 14:02:40|2550.6|2535.8|2546.35|2531.55|2550.85|2536.05|2545.05|2530.25|39
1737554570000|2025-01-22 14:02:50|2546.25|2531.45|2546.85|2532.05|2548|2533.2|2546.2|2531.4|25
1737554580000|2025-01-22 14:03:00|2546.9|2532.1|2544.65|2529.85|2546.95|2532.15|2544.2|2529.4|28
1737554590000|2025-01-22 14:03:10|2544.85|2530.05|2543.67|2528.87|2546.9|2532.1|2543.67|2528.87|36
1737554600000|2025-01-22 14:03:20|2542.9|2528.1|2541.93|2527.13|2542.9|2528.1|2541.55|2526.75|29
1737554610000|2025-01-22 14:03:30|2541.9|2527.1|2542.83|2528.03|2543.05|2528.25|2540.95|2526.15|36
1737554620000|2025-01-22 14:03:40|2542.15|2527.35|2540.9|2526.1|2542.15|2527.35|2540.9|2526.1|35
1737554630000|2025-01-22 14:03:50|2540.4|2525.6|2542.2|2527.4|2542.2|2527.4|2540.25|2525.45|27
1737554640000|2025-01-22 14:04:00|2542.3|2527.5|2544.6|2529.8|2544.6|2529.8|2541.17|2526.37|32
1737554650000|2025-01-22 14:04:10|2544.8|2530|2544.9|2530.1|2544.9|2530.1|2543.53|2528.73|33
1737554660000|2025-01-22 14:04:20|2545.18|2530.38|2546.55|2531.75|2548.85|2534.05|2545.18|2530.38|37
1737554670000|2025-01-22 14:04:30|2546.65|2531.85|2542.15|2527.35|2546.65|2531.85|2542.15|2527.35|26
1737554680000|2025-01-22 14:04:40|2542.2|2527.4|2547.26|2532.46|2547.26|2532.46|2542.2|2527.4|31
1737554690000|2025-01-22 14:04:50|2547.2|2532.4|2546.4|2531.6|2547.9|2533.1|2545.4|2530.6|34
1737554700000|2025-01-22 14:05:00|2546.45|2531.65|2543.8|2529|2547.9|2533.1|2543.75|2528.95|33
1737554710000|2025-01-22 14:05:10|2543.75|2528.95|2542.4|2527.6|2545.6|2530.8|2542.4|2527.6|30
1737554720000|2025-01-22 14:05:20|2542.2|2527.4|2545.44|2530.64|2546.2|2531.4|2541.55|2526.75|33
1737554730000|2025-01-22 14:05:30|2545.3|2530.5|2542.48|2527.68|2545.65|2530.85|2542.48|2527.68|32
1737554740000|2025-01-22 14:05:40|2542.65|2527.85|2540.8|2526|2542.65|2527.85|2539.55|2524.75|30
1737554750000|2025-01-22 14:05:50|2540.1|2525.3|2539.56|2524.76|2540.85|2526.05|2539.45|2524.65|27
1737554760000|2025-01-22 14:06:00|2539.61|2524.81|2541.85|2527.05|2541.95|2527.15|2539.59|2524.79|30
1737554770000|2025-01-22 14:06:10|2541.05|2526.25|2542.09|2527.29|2542.3|2527.5|2540.9|2526.1|28
1737554780000|2025-01-22 14:06:20|2542.14|2527.34|2540.9|2526.1|2542.14|2527.34|2539.4|2524.6|30
1737554790000|2025-01-22 14:06:30|2540.55|2525.75|2541.65|2526.85|2543.5|2528.7|2539.65|2524.85|37
1737554800000|2025-01-22 14:06:40|2541.9|2527.1|2542.22|2527.42|2543.5|2528.7|2540.8|2526|34
1737554810000|2025-01-22 14:06:50|2542.55|2527.75|2540.4|2525.6|2542.65|2527.85|2540.24|2525.44|29
1737554820000|2025-01-22 14:07:00|2540.2|2525.4|2542.67|2527.87|2543.3|2528.5|2539.35|2524.55|38
1737554830000|2025-01-22 14:07:10|2542.64|2527.84|2543.68|2528.88|2543.7|2528.9|2542.1|2527.3|31
1737554840000|2025-01-22 14:07:20|2543.8|2529|2543.75|2528.95|2544.04|2529.24|2543.08|2528.28|34
1737554850000|2025-01-22 14:07:30|2544.26|2529.46|2545.55|2530.75|2545.9|2531.1|2543.97|2529.17|27
1737554860000|2025-01-22 14:07:40|2544.92|2530.12|2542.8|2528|2544.92|2530.12|2542.18|2527.38|32
1737554870000|2025-01-22 14:07:50|2542.9|2528.1|2541.6|2526.8|2543.3|2528.5|2541.1|2526.3|31
1737554880000|2025-01-22 14:08:00|2541.25|2526.45|2540.9|2526.1|2541.25|2526.45|2539.7|2524.9|28
1737554890000|2025-01-22 14:08:10|2541.05|2526.25|2541.5|2526.7|2541.5|2526.7|2540|2525.2|28
1737554900000|2025-01-22 14:08:20|2541.05|2526.25|2541.6|2526.8|2541.9|2527.1|2540.25|2525.45|32
1737554910000|2025-01-22 14:08:30|2541.2|2526.4|2546.9|2532.1|2546.9|2532.1|2541.2|2526.4|34
1737554920000|2025-01-22 14:08:40|2546.6|2531.8|2547.4|2532.6|2548.5|2533.7|2545.7|2530.9|34
1737554930000|2025-01-22 14:08:50|2547.35|2532.55|2547.75|2532.95|2548.9|2534.1|2546.7|2531.9|33
1737554940000|2025-01-22 14:09:00|2547.7|2532.9|2549.9|2535.1|2549.9|2535.1|2547.7|2532.9|32
1737554950000|2025-01-22 14:09:10|2549.1|2534.3|2550.4|2535.6|2550.75|2535.95|2549.1|2534.3|30
1737554960000|2025-01-22 14:09:20|2550.23|2535.43|2549.05|2534.25|2550.51|2535.71|2547.4|2532.6|31
1737554970000|2025-01-22 14:09:30|2549.1|2534.3|2546.9|2532.1|2549.1|2534.3|2546.15|2531.35|36
1737554980000|2025-01-22 14:09:40|2547|2532.2|2548.07|2533.27|2548.6|2533.8|2547|2532.2|32
1737554990000|2025-01-22 14:09:50|2548.02|2533.22|2549.1|2534.3|2550.5|2535.7|2548.02|2533.22|32
1737555000000|2025-01-22 14:10:00|2549.05|2534.25|2550.7|2535.9|2552.28|2537.48|2549.05|2534.25|32
1737555010000|2025-01-22 14:10:10|2550.85|2536.05|2549.7|2534.9|2550.85|2536.05|2548.8|2534|23
1737555020000|2025-01-22 14:10:20|2550|2535.2|2553.15|2538.35|2553.42|2538.62|2550|2535.2|22
1737555030000|2025-01-22 14:10:30|2553.35|2538.55|2552.6|2537.8|2554.55|2539.75|2552.25|2537.45|32
1737555040000|2025-01-22 14:10:40|2552.5|2537.7|2554.45|2539.65|2554.9|2540.1|2552|2537.2|26
1737555050000|2025-01-22 14:10:50|2554.27|2539.47|2552.85|2538.05|2554.45|2539.65|2552.85|2538.05|20
1737555060000|2025-01-22 14:11:00|2552.4|2537.6|2553|2538.2|2555.4|2540.6|2552.4|2537.6|31
1737555070000|2025-01-22 14:11:10|2553.15|2538.35|2556.2|2541.4|2556.2|2541.4|2553.15|2538.35|27
1737555080000|2025-01-22 14:11:20|2556.22|2541.42|2556.37|2541.57|2556.47|2541.67|2554.55|2539.75|29
1737555090000|2025-01-22 14:11:30|2555.82|2541.02|2556.12|2541.32|2556.99|2542.19|2555.75|2540.95|31
1737555100000|2025-01-22 14:11:40|2555.99|2541.19|2557.05|2542.25|2557.05|2542.25|2555.85|2541.05|33
1737555110000|2025-01-22 14:11:50|2557.47|2542.67|2558.85|2544.05|2559.43|2544.63|2557.25|2542.45|33
1737555120000|2025-01-22 14:12:00|2558.65|2543.85|2559.48|2544.68|2560|2545.2|2558.06|2543.26|26
1737555130000|2025-01-22 14:12:10|2559.42|2544.62|2558.25|2543.45|2559.6|2544.8|2558.1|2543.3|25
1737555140000|2025-01-22 14:12:20|2558.4|2543.6|2557.36|2542.56|2559.05|2544.25|2556.8|2542|26
1737555150000|2025-01-22 14:12:30|2556.61|2541.81|2554.99|2540.19|2556.61|2541.81|2554.7|2539.9|29
1737555160000|2025-01-22 14:12:40|2555.25|2540.45|2556.9|2542.1|2556.9|2542.1|2555.15|2540.35|20
1737555170000|2025-01-22 14:12:50|2557.25|2542.45|2558.2|2543.4|2558.3|2543.5|2556.95|2542.15|25
1737555180000|2025-01-22 14:13:00|2558|2543.2|2556.76|2541.96|2558.5|2543.7|2556.6|2541.8|26
1737555190000|2025-01-22 14:13:10|2556.74|2541.94|2556.64|2541.84|2557.35|2542.55|2556.61|2541.81|31
1737555200000|2025-01-22 14:13:20|2556.35|2541.55|2556.53|2541.73|2557.05|2542.25|2556.05|2541.25|34
1737555210000|2025-01-22 14:13:30|2557.03|2542.23|2556.5|2541.7|2557.4|2542.6|2556|2541.2|37
1737555220000|2025-01-22 14:13:40|2556.4|2541.6|2555.8|2541|2556.7|2541.9|2555.65|2540.85|22
1737555230000|2025-01-22 14:13:50|2555.65|2540.85|2554.45|2539.65|2555.65|2540.85|2554.45|2539.65|11
1737555240000|2025-01-22 14:14:00|2553.95|2539.15|2552.5|2537.7|2554.2|2539.4|2552.5|2537.7|27
1737555250000|2025-01-22 14:14:10|2552.15|2537.35|2552.73|2537.93|2552.73|2537.93|2551.45|2536.65|29
1737555260000|2025-01-22 14:14:20|2552.68|2537.88|2552.39|2537.59|2552.73|2537.93|2551.4|2536.6|27
1737555270000|2025-01-22 14:14:30|2552.5|2537.7|2551.1|2536.3|2552.75|2537.95|2551.05|2536.25|32
1737555280000|2025-01-22 14:14:40|2551.15|2536.35|2550.55|2535.75|2551.25|2536.45|2549.95|2535.15|25
1737555290000|2025-01-22 14:14:50|2550.5|2535.7|2551.1|2536.3|2551.5|2536.7|2550.11|2535.31|30
1737555300000|2025-01-22 14:15:00|2551.15|2536.35|2549.51|2534.71|2551.67|2536.87|2549.3|2534.5|32
1737555310000|2025-01-22 14:15:10|2549.56|2534.76|2550.55|2535.75|2550.9|2536.1|2549.41|2534.61|28
1737555320000|2025-01-22 14:15:20|2550.6|2535.8|2551.2|2536.4|2551.2|2536.4|2550.15|2535.35|32
1737555330000|2025-01-22 14:15:30|2551.05|2536.25|2551.95|2537.15|2552.1|2537.3|2550.58|2535.78|28
1737555340000|2025-01-22 14:15:40|2552|2537.2|2554.6|2539.8|2554.65|2539.85|2551.95|2537.15|30
1737555350000|2025-01-22 14:15:50|2554.65|2539.85|2555.15|2540.35|2555.2|2540.4|2554.3|2539.5|24
1737555360000|2025-01-22 14:16:00|2555.4|2540.6|2556.3|2541.5|2556.4|2541.6|2554.95|2540.15|23
1737555370000|2025-01-22 14:16:10|2556.4|2541.6|2558.8|2544|2558.8|2544|2556.05|2541.25|27
1737555380000|2025-01-22 14:16:20|2558.85|2544.05|2559.14|2544.34|2559.8|2545|2558.85|2544.05|26
1737555390000|2025-01-22 14:16:30|2558.48|2543.68|2558.5|2543.7|2558.75|2543.95|2557.85|2543.05|27
1737555400000|2025-01-22 14:16:40|2558.75|2543.95|2559.15|2544.35|2559.15|2544.35|2558.05|2543.25|25
1737555410000|2025-01-22 14:16:50|2559.05|2544.25|2559.55|2544.75|2560.5|2545.7|2558.95|2544.15|27
1737555420000|2025-01-22 14:17:00|2559.6|2544.8|2560.34|2545.54|2560.34|2545.54|2558.2|2543.4|25
1737555430000|2025-01-22 14:17:10|2560.25|2545.45|2561.1|2546.3|2561.15|2546.35|2560.03|2545.23|14
1737555440000|2025-01-22 14:17:20|2561.05|2546.25|2560.55|2545.75|2561.05|2546.25|2559.88|2545.08|28
1737555450000|2025-01-22 14:17:30|2560.6|2545.8|2559.95|2545.15|2560.9|2546.1|2559.65|2544.85|20
1737555460000|2025-01-22 14:17:40|2560.5|2545.7|2560|2545.2|2560.65|2545.85|2559.65|2544.85|23
1737555470000|2025-01-22 14:17:50|2560.43|2545.63|2560.41|2545.61|2561.4|2546.6|2560.28|2545.48|17
1737555480000|2025-01-22 14:18:00|2560.36|2545.56|2560.85|2546.05|2561.07|2546.27|2560.36|2545.56|25
1737555490000|2025-01-22 14:18:10|2560.95|2546.15|2560.12|2545.32|2561.07|2546.27|2560.12|2545.32|29
1737555500000|2025-01-22 14:18:20|2560.03|2545.23|2561.23|2546.43|2561.28|2546.48|2560.03|2545.23|17
1737555510000|2025-01-22 14:18:30|2561.01|2546.21|2560.2|2545.4|2561.01|2546.21|2560.1|2545.3|16
1737555520000|2025-01-22 14:18:40|2560|2545.2|2559.2|2544.4|2560.1|2545.3|2559.2|2544.4|13
1737555530000|2025-01-22 14:18:50|2559.35|2544.55|2560.59|2545.79|2560.68|2545.88|2559.1|2544.3|18
1737555540000|2025-01-22 14:19:00|2560.38|2545.58|2559.6|2544.8|2560.38|2545.58|2558.18|2543.38|35
1737555550000|2025-01-22 14:19:10|2559.4|2544.6|2559.35|2544.55|2560.05|2545.25|2558.28|2543.48|32
1737555560000|2025-01-22 14:19:20|2559.4|2544.6|2560.2|2545.4|2560.35|2545.55|2559.05|2544.25|24
1737555570000|2025-01-22 14:19:30|2560.26|2545.46|2559|2544.2|2560.26|2545.46|2558.5|2543.7|25
1737555580000|2025-01-22 14:19:40|2558.78|2543.98|2559.75|2544.95|2559.75|2544.95|2558.78|2543.98|26
1737555590000|2025-01-22 14:19:50|2559.65|2544.85|2560.55|2545.75|2560.55|2545.75|2559.2|2544.4|23
1737555600000|2025-01-22 14:20:00|2560.3|2545.5|2559.05|2544.25|2560.75|2545.95|2559.05|2544.25|32
1737555610000|2025-01-22 14:20:10|2559.28|2544.48|2558.85|2544.05|2559.75|2544.95|2558.85|2544.05|23
1737555620000|2025-01-22 14:20:20|2558.7|2543.9|2557.96|2543.16|2558.7|2543.9|2557.2|2542.4|27
1737555630000|2025-01-22 14:20:30|2558.01|2543.21|2558.35|2543.55|2558.4|2543.6|2557.23|2542.43|24
1737555640000|2025-01-22 14:20:40|2558.3|2543.5|2558.5|2543.7|2558.75|2543.95|2558.27|2543.47|20
1737555650000|2025-01-22 14:20:50|2558.65|2543.85|2558.45|2543.65|2558.65|2543.85|2558.35|2543.55|18
1737555660000|2025-01-22 14:21:00|2558.3|2543.5|2557.53|2542.73|2558.3|2543.5|2556.65|2541.85|21
1737555670000|2025-01-22 14:21:10|2557.9|2543.1|2557.9|2543.1|2558.2|2543.4|2557.25|2542.45|16
1737555680000|2025-01-22 14:21:20|2558.37|2543.57|2558.55|2543.75|2558.65|2543.85|2558.2|2543.4|20
1737555690000|2025-01-22 14:21:30|2558.83|2544.03|2559.44|2544.64|2559.89|2545.09|2558.3|2543.5|31
1737555700000|2025-01-22 14:21:40|2559.35|2544.55|2561.8|2547|2562.4|2547.6|2559.35|2544.55|24
1737555710000|2025-01-22 14:21:50|2561.85|2547.05|2560.95|2546.15|2562.6|2547.8|2560.95|2546.15|9
1737555720000|2025-01-22 14:22:00|2561.04|2546.24|2561.2|2546.4|2561.56|2546.76|2560.95|2546.15|13
1737555730000|2025-01-22 14:22:10|2561.35|2546.55|2561.35|2546.55|2562.18|2547.38|2561.11|2546.31|29
1737555740000|2025-01-22 14:22:20|2561.44|2546.64|2561.45|2546.65|2561.66|2546.86|2561.35|2546.55|8
1737555750000|2025-01-22 14:22:30|2561.58|2546.78|2561.9|2547.1|2562.77|2547.97|2561.58|2546.78|22
1737555760000|2025-01-22 14:22:40|2561.99|2547.19|2563.05|2548.25|2563.35|2548.55|2561.55|2546.75|19
1737555770000|2025-01-22 14:22:50|2563.35|2548.55|2563.7|2548.9|2563.7|2548.9|2563.35|2548.55|7
1737555780000|2025-01-22 14:23:00|2563.6|2548.8|2563.11|2548.31|2563.6|2548.8|2562.1|2547.3|24
1737555790000|2025-01-22 14:23:10|2563.01|2548.21|2564.35|2549.55|2564.45|2549.65|2563.01|2548.21|19
1737555800000|2025-01-22 14:23:20|2564.3|2549.5|2563.9|2549.1|2564.4|2549.6|2563.65|2548.85|14
1737555810000|2025-01-22 14:23:30|2563.65|2548.85|2563.55|2548.75|2563.65|2548.85|2563.5|2548.7|5
1737555820000|2025-01-22 14:23:40|2563.82|2549.02|2564.75|2549.95|2564.75|2549.95|2563.82|2549.02|8
1737555830000|2025-01-22 14:23:50|2564.45|2549.65|2564.98|2550.18|2564.98|2550.18|2564.4|2549.6|16
1737555840000|2025-01-22 14:24:00|2564.99|2550.19|2565.3|2550.5|2565.3|2550.5|2563.6|2548.8|18
1737555850000|2025-01-22 14:24:10|2565.1|2550.3|2564.95|2550.15|2565.25|2550.45|2564.85|2550.05|11
1737555860000|2025-01-22 14:24:20|2565.25|2550.45|2565.3|2550.5|2565.8|2551|2565.03|2550.23|18
1737555870000|2025-01-22 14:24:30|2565.25|2550.45|2567.7|2552.9|2567.7|2552.9|2565.25|2550.45|20
1737555880000|2025-01-22 14:24:40|2567.3|2552.5|2568.95|2554.15|2568.95|2554.15|2567.2|2552.4|19
1737555890000|2025-01-22 14:24:50|2569|2554.2|2569.55|2554.75|2569.65|2554.85|2568.85|2554.05|20
1737555900000|2025-01-22 14:25:00|2569.65|2554.85|2568.3|2553.5|2570.65|2555.85|2568.25|2553.45|29
1737555910000|2025-01-22 14:25:10|2568.4|2553.6|2568.63|2553.83|2569.6|2554.8|2568.4|2553.6|17
1737555920000|2025-01-22 14:25:20|2568.05|2553.25|2568.95|2554.15|2569.25|2554.45|2567.4|2552.6|21
1737555930000|2025-01-22 14:25:30|2568.9|2554.1|2568.93|2554.13|2568.95|2554.15|2568.35|2553.55|27
1737555940000|2025-01-22 14:25:40|2568.95|2554.15|2568.75|2553.95|2569.15|2554.35|2568.3|2553.5|25
1737555950000|2025-01-22 14:25:50|2568.65|2553.85|2568.07|2553.27|2568.7|2553.9|2567.72|2552.92|26
1737555960000|2025-01-22 14:26:00|2568.45|2553.65|2568.1|2553.3|2568.9|2554.1|2567.5|2552.7|19
1737555970000|2025-01-22 14:26:10|2568.15|2553.35|2572.65|2557.85|2573.2|2558.4|2567.3|2552.5|33
1737555980000|2025-01-22 14:26:20|2572.5|2557.7|2566.9|2552.1|2572.5|2557.7|2566.9|2552.1|31
1737555990000|2025-01-22 14:26:30|2566.35|2551.55|2570.21|2555.41|2570.24|2555.44|2566.35|2551.55|25
1737556000000|2025-01-22 14:26:40|2570.35|2555.55|2568.75|2553.95|2570.45|2555.65|2568.25|2553.45|33
1737556010000|2025-01-22 14:26:50|2568.65|2553.85|2567.12|2552.32|2568.7|2553.9|2566.78|2551.98|33
1737556020000|2025-01-22 14:27:00|2567.35|2552.55|2566.78|2551.98|2567.7|2552.9|2566.69|2551.89|23
1737556030000|2025-01-22 14:27:10|2566.65|2551.85|2568.45|2553.65|2568.5|2553.7|2566.65|2551.85|28
1737556040000|2025-01-22 14:27:20|2568.3|2553.5|2568.64|2553.84|2569.35|2554.55|2568.3|2553.5|25
1737556050000|2025-01-22 14:27:30|2568.85|2554.05|2568.68|2553.88|2568.9|2554.1|2568.44|2553.64|21
1737556060000|2025-01-22 14:27:40|2568.7|2553.9|2569.45|2554.65|2569.6|2554.8|2568.65|2553.85|9
1737556070000|2025-01-22 14:27:50|2569.5|2554.7|2569.99|2555.19|2570|2555.2|2569.15|2554.35|21
1737556080000|2025-01-22 14:28:00|2569.65|2554.85|2570.15|2555.35|2570.65|2555.85|2568.95|2554.15|26
1737556090000|2025-01-22 14:28:10|2570.13|2555.33|2569.45|2554.65|2570.15|2555.35|2568.65|2553.85|21
1737556100000|2025-01-22 14:28:20|2570.25|2555.45|2570.93|2556.13|2570.93|2556.13|2569.5|2554.7|22
1737556110000|2025-01-22 14:28:30|2570.85|2556.05|2570.05|2555.25|2571.2|2556.4|2570.04|2555.24|33
1737556120000|2025-01-22 14:28:40|2569.9|2555.1|2569.7|2554.9|2569.9|2555.1|2569.05|2554.25|23
1737556130000|2025-01-22 14:28:50|2569.8|2555|2569.5|2554.7|2570.2|2555.4|2569.35|2554.55|20
1737556140000|2025-01-22 14:29:00|2569.4|2554.6|2568.87|2554.07|2569.81|2555.01|2568.85|2554.05|26
1737556150000|2025-01-22 14:29:10|2568.9|2554.1|2569.15|2554.35|2569.4|2554.6|2568.85|2554.05|17
1737556160000|2025-01-22 14:29:20|2569.2|2554.4|2568.8|2554|2569.25|2554.45|2568.45|2553.65|30
1737556170000|2025-01-22 14:29:30|2568.75|2553.95|2568.85|2554.05|2568.9|2554.1|2568.75|2553.95|14
1737556180000|2025-01-22 14:29:40|2568.9|2554.1|2569.5|2554.7|2569.55|2554.75|2568.6|2553.8|13
1737556190000|2025-01-22 14:29:50|2569.1|2554.3|2570.27|2555.47|2570.65|2555.85|2569.1|2554.3|26
1737556200000|2025-01-22 14:30:00|2570.15|2555.35|2571.5|2556.7|2571.8|2557|2570.15|2555.35|26
1737556210000|2025-01-22 14:30:10|2571.27|2556.47|2569.3|2554.5|2571.35|2556.55|2569.05|2554.25|33
1737556220000|2025-01-22 14:30:20|2569.05|2554.25|2569.25|2554.45|2571.25|2556.45|2568.45|2553.65|34
1737556230000|2025-01-22 14:30:30|2569.3|2554.5|2570.12|2555.32|2570.3|2555.5|2568.3|2553.5|36
1737556240000|2025-01-22 14:30:40|2570.25|2555.45|2567.81|2553.01|2570.25|2555.45|2567.75|2552.95|30
1737556250000|2025-01-22 14:30:50|2567.55|2552.75|2566.01|2551.21|2567.55|2552.75|2565.25|2550.45|29
1737556260000|2025-01-22 14:31:00|2565.9|2551.1|2565.09|2550.29|2566.05|2551.25|2565.09|2550.29|31
1737556270000|2025-01-22 14:31:10|2565.15|2550.35|2565.5|2550.7|2565.5|2550.7|2563.65|2548.85|32
1737556280000|2025-01-22 14:31:20|2565.55|2550.75|2570.4|2555.6|2570.45|2555.65|2565.55|2550.75|34
1737556290000|2025-01-22 14:31:30|2570.9|2556.1|2574.35|2559.55|2574.6|2559.8|2570.9|2556.1|35
1737556300000|2025-01-22 14:31:40|2574.3|2559.5|2574.85|2560.05|2574.85|2560.05|2572.55|2557.75|34
1737556310000|2025-01-22 14:31:50|2574.9|2560.1|2575.48|2560.68|2576.45|2561.65|2574.9|2560.1|24
1737556320000|2025-01-22 14:32:00|2575.35|2560.55|2572|2557.2|2575.35|2560.55|2570.6|2555.8|35
1737556330000|2025-01-22 14:32:10|2572.6|2557.8|2571.6|2556.8|2573.25|2558.45|2570.75|2555.95|35
1737556340000|2025-01-22 14:32:20|2571.48|2556.68|2570.95|2556.15|2572|2557.2|2570.42|2555.62|36
1737556350000|2025-01-22 14:32:30|2570.74|2555.94|2571.5|2556.7|2572.55|2557.75|2570.61|2555.81|31
1737556360000|2025-01-22 14:32:40|2571.45|2556.65|2571.4|2556.6|2571.55|2556.75|2570.59|2555.79|37
1737556370000|2025-01-22 14:32:50|2571.45|2556.65|2570.05|2555.25|2571.95|2557.15|2568.31|2553.51|37
1737556380000|2025-01-22 14:33:00|2570.2|2555.4|2567.4|2552.6|2570.55|2555.75|2567.4|2552.6|33
1737556390000|2025-01-22 14:33:10|2567.15|2552.35|2565.3|2550.5|2567.15|2552.35|2564.3|2549.5|31
1737556400000|2025-01-22 14:33:20|2565.55|2550.75|2562.9|2548.1|2565.55|2550.75|2562.65|2547.85|27
1737556410000|2025-01-22 14:33:30|2562.93|2548.13|2561.9|2547.1|2563.5|2548.7|2561.85|2547.05|28
1737556420000|2025-01-22 14:33:40|2561.88|2547.08|2561.75|2546.95|2563.45|2548.65|2561.35|2546.55|35
1737556430000|2025-01-22 14:33:50|2561.8|2547|2562.7|2547.9|2563.25|2548.45|2561.3|2546.5|23
1737556440000|2025-01-22 14:34:00|2562.75|2547.95|2564.4|2549.6|2565.5|2550.7|2562.65|2547.85|35
1737556450000|2025-01-22 14:34:10|2564.3|2549.5|2564.65|2549.85|2566.2|2551.4|2564.2|2549.4|34
1737556460000|2025-01-22 14:34:20|2564.62|2549.82|2565.05|2550.25|2566.15|2551.35|2564.62|2549.82|33
1737556470000|2025-01-22 14:34:30|2564.75|2549.95|2564.95|2550.15|2564.95|2550.15|2563.1|2548.3|34
1737556480000|2025-01-22 14:34:40|2565.3|2550.5|2567.65|2552.85|2567.7|2552.9|2565.25|2550.45|27
1737556490000|2025-01-22 14:34:50|2567.45|2552.65|2569.75|2554.95|2569.9|2555.1|2567.2|2552.4|23
1737556500000|2025-01-22 14:35:00|2569.84|2555.04|2571.55|2556.75|2571.74|2556.94|2569.77|2554.97|30
1737556510000|2025-01-22 14:35:10|2571.45|2556.65|2569.25|2554.45|2571.5|2556.7|2569.25|2554.45|32
1737556520000|2025-01-22 14:35:20|2569.3|2554.5|2567.75|2552.95|2569.35|2554.55|2567.38|2552.58|33
1737556530000|2025-01-22 14:35:30|2567.55|2552.75|2567.38|2552.58|2567.99|2553.19|2565.8|2551|35
1737556540000|2025-01-22 14:35:40|2568.05|2553.25|2568.7|2553.9|2568.71|2553.91|2567.95|2553.15|27
1737556550000|2025-01-22 14:35:50|2568.55|2553.75|2564.15|2549.35|2568.55|2553.75|2564.15|2549.35|34
1737556560000|2025-01-22 14:36:00|2564.35|2549.55|2562.2|2547.4|2564.35|2549.55|2562.15|2547.35|19
1737556570000|2025-01-22 14:36:10|2562.7|2547.9|2558.93|2544.13|2562.75|2547.95|2558.93|2544.13|30
1737556580000|2025-01-22 14:36:20|2557.98|2543.18|2557.42|2542.62|2558.48|2543.68|2555.9|2541.1|40
1737556590000|2025-01-22 14:36:30|2557.31|2542.51|2558.36|2543.56|2559|2544.2|2557.31|2542.51|32
1737556600000|2025-01-22 14:36:40|2558.45|2543.65|2558.6|2543.8|2559|2544.2|2558.15|2543.35|26
1737556610000|2025-01-22 14:36:50|2558.88|2544.08|2558|2543.2|2558.88|2544.08|2556.5|2541.7|35
1737556620000|2025-01-22 14:37:00|2558.3|2543.5|2559.2|2544.4|2559.2|2544.4|2558.16|2543.36|30
1737556630000|2025-01-22 14:37:10|2559.4|2544.6|2558.46|2543.66|2559.95|2545.15|2557.4|2542.6|35
1737556640000|2025-01-22 14:37:20|2558.5|2543.7|2558.9|2544.1|2559.9|2545.1|2558.5|2543.7|25
1737556650000|2025-01-22 14:37:30|2558.5|2543.7|2558.67|2543.87|2559.93|2545.13|2557.65|2542.85|34
1737556660000|2025-01-22 14:37:40|2558.77|2543.97|2557.16|2542.36|2559.51|2544.71|2557.09|2542.29|29
1737556670000|2025-01-22 14:37:50|2557.49|2542.69|2556.13|2541.33|2557.83|2543.03|2555.75|2540.95|28
1737556680000|2025-01-22 14:38:00|2556.45|2541.65|2557.65|2542.85|2558.4|2543.6|2556.33|2541.53|34
1737556690000|2025-01-22 14:38:10|2557.28|2542.48|2556.7|2541.9|2557.93|2543.13|2556.65|2541.85|30
1737556700000|2025-01-22 14:38:20|2556.8|2542|2556.12|2541.32|2556.8|2542|2555.45|2540.65|30
1737556710000|2025-01-22 14:38:30|2556.2|2541.4|2559.1|2544.3|2559.1|2544.3|2555.75|2540.95|29
1737556720000|2025-01-22 14:38:40|2559.15|2544.35|2558.6|2543.8|2559.25|2544.45|2558.6|2543.8|26
1737556730000|2025-01-22 14:38:50|2558.8|2544|2556.6|2541.8|2558.8|2544|2556.35|2541.55|22
1737556740000|2025-01-22 14:39:00|2556.55|2541.75|2557.2|2542.4|2557.2|2542.4|2555.7|2540.9|23
1737556750000|2025-01-22 14:39:10|2557.55|2542.75|2559.28|2544.48|2559.28|2544.48|2556.63|2541.83|36
1737556760000|2025-01-22 14:39:20|2559.3|2544.5|2560.7|2545.9|2560.75|2545.95|2558.75|2543.95|34
1737556770000|2025-01-22 14:39:30|2560.45|2545.65|2563.2|2548.4|2563.2|2548.4|2560.4|2545.6|24
1737556780000|2025-01-22 14:39:40|2563.13|2548.33|2563.57|2548.77|2564.33|2549.53|2562.45|2547.65|29
1737556790000|2025-01-22 14:39:50|2563.56|2548.76|2562.93|2548.13|2563.57|2548.77|2562.45|2547.65|23
1737556800000|2025-01-22 14:40:00|2562.65|2547.85|2565.35|2550.55|2565.35|2550.55|2562.55|2547.75|38
1737556810000|2025-01-22 14:40:10|2565.15|2550.35|2564.55|2549.75|2565.65|2550.85|2564.55|2549.75|29
1737556820000|2025-01-22 14:40:20|2564.67|2549.87|2561.75|2546.95|2564.75|2549.95|2561.75|2546.95|30
1737556830000|2025-01-22 14:40:30|2561.85|2547.05|2560.55|2545.75|2562.05|2547.25|2560.5|2545.7|24
1737556840000|2025-01-22 14:40:40|2560.6|2545.8|2562.95|2548.15|2563.2|2548.4|2560.55|2545.75|28
1737556850000|2025-01-22 14:40:50|2563|2548.2|2562.05|2547.25|2563|2548.2|2561.45|2546.65|25
1737556860000|2025-01-22 14:41:00|2562.1|2547.3|2560.9|2546.1|2562.45|2547.65|2560.71|2545.91|28
1737556870000|2025-01-22 14:41:10|2560.87|2546.07|2559.33|2544.53|2561|2546.2|2559.2|2544.4|31
1737556880000|2025-01-22 14:41:20|2559.26|2544.46|2557.75|2542.95|2559.26|2544.46|2557.75|2542.95|21
1737556890000|2025-01-22 14:41:30|2557.87|2543.07|2558.05|2543.25|2558.75|2543.95|2557.7|2542.9|30
1737556900000|2025-01-22 14:41:40|2558.1|2543.3|2558.55|2543.75|2558.6|2543.8|2557.9|2543.1|20
1737556910000|2025-01-22 14:41:50|2558.88|2544.08|2559.02|2544.22|2559.2|2544.4|2558.73|2543.93|25
1737556920000|2025-01-22 14:42:00|2558.91|2544.11|2559.31|2544.51|2561.4|2546.6|2558.6|2543.8|31
1737556930000|2025-01-22 14:42:10|2559.93|2545.13|2560.89|2546.09|2561.84|2547.04|2559.93|2545.13|33
1737556940000|2025-01-22 14:42:20|2561.04|2546.24|2561.25|2546.45|2561.45|2546.65|2560.5|2545.7|29
1737556950000|2025-01-22 14:42:30|2561.95|2547.15|2561.1|2546.3|2561.95|2547.15|2561.1|2546.3|31
1737556960000|2025-01-22 14:42:40|2561.59|2546.79|2562.1|2547.3|2562.55|2547.75|2561.59|2546.79|29
1737556970000|2025-01-22 14:42:50|2562.36|2547.56|2561.7|2546.9|2562.36|2547.56|2561.5|2546.7|31
1737556980000|2025-01-22 14:43:00|2561.85|2547.05|2558.8|2544|2561.85|2547.05|2557.73|2542.93|33
1737556990000|2025-01-22 14:43:10|2558.6|2543.8|2558.4|2543.6|2558.9|2544.1|2557.2|2542.4|36
1737557000000|2025-01-22 14:43:20|2558.9|2544.1|2560.5|2545.7|2561|2546.2|2558.9|2544.1|21
1737557010000|2025-01-22 14:43:30|2560.9|2546.1|2561.55|2546.75|2562.03|2547.23|2560.9|2546.1|32
1737557020000|2025-01-22 14:43:40|2561.94|2547.14|2560.9|2546.1|2562.45|2547.65|2560.9|2546.1|39
1737557030000|2025-01-22 14:43:50|2560.98|2546.18|2560.53|2545.73|2560.98|2546.18|2559.98|2545.18|25
1737557040000|2025-01-22 14:44:00|2561.03|2546.23|2562.1|2547.3|2562.1|2547.3|2560.77|2545.97|23
1737557050000|2025-01-22 14:44:10|2562.5|2547.7|2559.6|2544.8|2562.65|2547.85|2559.2|2544.4|32
1737557060000|2025-01-22 14:44:20|2559.65|2544.85|2559.95|2545.15|2560.85|2546.05|2559.55|2544.75|27
1737557070000|2025-01-22 14:44:30|2560.07|2545.27|2558.75|2543.95|2560.4|2545.6|2558.75|2543.95|34
1737557080000|2025-01-22 14:44:40|2558.9|2544.1|2558.55|2543.75|2559.93|2545.13|2558.35|2543.55|27
1737557090000|2025-01-22 14:44:50|2558.65|2543.85|2558.9|2544.1|2559.7|2544.9|2558.35|2543.55|32
1737557100000|2025-01-22 14:45:00|2558.88|2544.08|2557.9|2543.1|2558.9|2544.1|2557.75|2542.95|23
1737557110000|2025-01-22 14:45:10|2558.35|2543.55|2559.55|2544.75|2560.11|2545.31|2558.25|2543.45|27
1737557120000|2025-01-22 14:45:20|2559.05|2544.25|2558.9|2544.1|2559.6|2544.8|2558.85|2544.05|30
1737557130000|2025-01-22 14:45:30|2558.86|2544.06|2558.7|2543.9|2558.9|2544.1|2556.95|2542.15|34
1737557140000|2025-01-22 14:45:40|2558.2|2543.4|2559.6|2544.8|2560.6|2545.8|2558.2|2543.4|28
1737557150000|2025-01-22 14:45:50|2559.7|2544.9|2557.7|2542.9|2559.7|2544.9|2557.28|2542.48|31
1737557160000|2025-01-22 14:46:00|2557.85|2543.05|2560.9|2546.1|2561.5|2546.7|2557.3|2542.5|28
1737557170000|2025-01-22 14:46:10|2560.94|2546.14|2559.3|2544.5|2561.4|2546.6|2559.3|2544.5|31
1737557180000|2025-01-22 14:46:20|2559.43|2544.63|2556.23|2541.43|2559.5|2544.7|2556.19|2541.39|38
1737557190000|2025-01-22 14:46:30|2556.35|2541.55|2555.94|2541.14|2556.5|2541.7|2555.25|2540.45|28
1737557200000|2025-01-22 14:46:40|2555.95|2541.15|2560.6|2545.8|2560.6|2545.8|2555.95|2541.15|31
1737557210000|2025-01-22 14:46:50|2560.2|2545.4|2560.85|2546.05|2560.85|2546.05|2557.61|2542.81|31
1737557220000|2025-01-22 14:47:00|2560.95|2546.15|2557.55|2542.75|2561.4|2546.6|2557.55|2542.75|35
1737557230000|2025-01-22 14:47:10|2557.45|2542.65|2554.65|2539.85|2557.45|2542.65|2554.6|2539.8|31
1737557240000|2025-01-22 14:47:20|2554.78|2539.98|2553.85|2539.05|2554.78|2539.98|2553.85|2539.05|19
1737557250000|2025-01-22 14:47:30|2553.45|2538.65|2553.31|2538.51|2554.34|2539.54|2553.05|2538.25|25
1737557260000|2025-01-22 14:47:40|2553.05|2538.25|2551.3|2536.5|2553.35|2538.55|2549.7|2534.9|31
1737557270000|2025-01-22 14:47:50|2551.25|2536.45|2552.43|2537.63|2553.26|2538.46|2550.9|2536.1|38
1737557280000|2025-01-22 14:48:00|2551.9|2537.1|2549.65|2534.85|2552.52|2537.72|2549.65|2534.85|32
1737557290000|2025-01-22 14:48:10|2550.65|2535.85|2553.9|2539.1|2553.9|2539.1|2550.4|2535.6|32
1737557300000|2025-01-22 14:48:20|2553.65|2538.85|2554.9|2540.1|2556.85|2542.05|2553.49|2538.69|31
1737557310000|2025-01-22 14:48:30|2555|2540.2|2556.15|2541.35|2556.15|2541.35|2554.85|2540.05|27
1737557320000|2025-01-22 14:48:40|2556.8|2542|2558.7|2543.9|2558.7|2543.9|2556.7|2541.9|30
1737557330000|2025-01-22 14:48:50|2558.75|2543.95|2560.76|2545.96|2560.76|2545.96|2558.75|2543.95|27
1737557340000|2025-01-22 14:49:00|2560.89|2546.09|2560.75|2545.95|2561.5|2546.7|2560.4|2545.6|27
1737557350000|2025-01-22 14:49:10|2560.45|2545.65|2560.7|2545.9|2560.75|2545.95|2559.88|2545.08|26
1737557360000|2025-01-22 14:49:20|2560.9|2546.1|2560.8|2546|2562.1|2547.3|2559.75|2544.95|34
1737557370000|2025-01-22 14:49:30|2560.85|2546.05|2562.47|2547.67|2562.95|2548.15|2559.7|2544.9|28
1737557380000|2025-01-22 14:49:40|2562.4|2547.6|2563.85|2549.05|2564.2|2549.4|2562.3|2547.5|28
1737557390000|2025-01-22 14:49:50|2563.8|2549|2564.11|2549.31|2564.15|2549.35|2562.55|2547.75|29
1737557400000|2025-01-22 14:50:00|2564.98|2550.18|2567.55|2552.75|2567.55|2552.75|2564.9|2550.1|28
1737557410000|2025-01-22 14:50:10|2567.79|2552.99|2567.45|2552.65|2568.35|2553.55|2566.9|2552.1|21
1737557420000|2025-01-22 14:50:20|2567.88|2553.08|2567.89|2553.09|2568.95|2554.15|2567.25|2552.45|33
1737557430000|2025-01-22 14:50:30|2567.8|2553|2567.12|2552.32|2568.35|2553.55|2565.55|2550.75|33
1737557440000|2025-01-22 14:50:40|2567.2|2552.4|2564.9|2550.1|2567.7|2552.9|2564.25|2549.45|29
1737557450000|2025-01-22 14:50:50|2564.96|2550.16|2565.88|2551.08|2565.88|2551.08|2564.8|2550|23
1737557460000|2025-01-22 14:51:00|2565.76|2550.96|2562.9|2548.1|2565.88|2551.08|2562.15|2547.35|31
1737557470000|2025-01-22 14:51:10|2562.95|2548.15|2563.4|2548.6|2563.85|2549.05|2560.85|2546.05|31
1737557480000|2025-01-22 14:51:20|2563.9|2549.1|2566.15|2551.35|2566.15|2551.35|2563.9|2549.1|17
1737557490000|2025-01-22 14:51:30|2566.35|2551.55|2567.85|2553.05|2568.05|2553.25|2566.35|2551.55|26
1737557500000|2025-01-22 14:51:40|2567.9|2553.1|2567.9|2553.1|2569.4|2554.6|2567.85|2553.05|27
1737557510000|2025-01-22 14:51:50|2567.6|2552.8|2565.19|2550.39|2567.6|2552.8|2565.19|2550.39|32
1737557520000|2025-01-22 14:52:00|2564.64|2549.84|2562.67|2547.87|2565|2550.2|2562.02|2547.22|34
1737557530000|2025-01-22 14:52:10|2562.35|2547.55|2563.01|2548.21|2563.07|2548.27|2561.9|2547.1|28
1737557540000|2025-01-22 14:52:20|2562.95|2548.15|2561.85|2547.05|2563.15|2548.35|2561.8|2547|27
1737557550000|2025-01-22 14:52:30|2561.9|2547.1|2562.1|2547.3|2562.5|2547.7|2561.7|2546.9|25
1737557560000|2025-01-22 14:52:40|2562.05|2547.25|2561.6|2546.8|2562.14|2547.34|2560.76|2545.96|30
1737557570000|2025-01-22 14:52:50|2561.4|2546.6|2562.13|2547.33|2562.13|2547.33|2561.25|2546.45|27
1737557580000|2025-01-22 14:53:00|2562.65|2547.85|2562.84|2548.04|2563.05|2548.25|2561.99|2547.19|26
1737557590000|2025-01-22 14:53:10|2562.83|2548.03|2563.93|2549.13|2564.08|2549.28|2562.83|2548.03|18
1737557600000|2025-01-22 14:53:20|2563.96|2549.16|2564.85|2550.05|2565.7|2550.9|2563.85|2549.05|26
1737557610000|2025-01-22 14:53:30|2564.9|2550.1|2566.7|2551.9|2566.85|2552.05|2564.65|2549.85|25
1737557620000|2025-01-22 14:53:40|2566.15|2551.35|2567.6|2552.8|2567.6|2552.8|2566.15|2551.35|14
1737557630000|2025-01-22 14:53:50|2567.65|2552.85|2567.03|2552.23|2567.9|2553.1|2566.1|2551.3|27
1737557640000|2025-01-22 14:54:00|2567.05|2552.25|2567|2552.2|2567.75|2552.95|2566.35|2551.55|27
1737557650000|2025-01-22 14:54:10|2566.9|2552.1|2566.88|2552.08|2567.3|2552.5|2565.85|2551.05|29
1737557660000|2025-01-22 14:54:20|2566.89|2552.09|2566.88|2552.08|2566.95|2552.15|2565.95|2551.15|25
1737557670000|2025-01-22 14:54:30|2566.9|2552.1|2567.88|2553.08|2568.07|2553.27|2566.82|2552.02|21
1737557680000|2025-01-22 14:54:40|2567.52|2552.72|2566.96|2552.16|2567.88|2553.08|2566.88|2552.08|27
1737557690000|2025-01-22 14:54:50|2566.93|2552.13|2567.6|2552.8|2567.8|2553|2566.93|2552.13|24
1737557700000|2025-01-22 14:55:00|2567.55|2552.75|2567|2552.2|2567.6|2552.8|2565.7|2550.9|36
1737557710000|2025-01-22 14:55:10|2567.35|2552.55|2569.75|2554.95|2570.21|2555.41|2567.23|2552.43|36
1737557720000|2025-01-22 14:55:20|2569.83|2555.03|2574.5|2559.7|2574.5|2559.7|2569.83|2555.03|35
1737557730000|2025-01-22 14:55:30|2574.55|2559.75|2575.27|2560.47|2575.75|2560.95|2573.88|2559.08|26
1737557740000|2025-01-22 14:55:40|2575.2|2560.4|2577.29|2562.49|2577.76|2562.96|2574.9|2560.1|32
1737557750000|2025-01-22 14:55:50|2577.24|2562.44|2576.19|2561.39|2577.85|2563.05|2575.6|2560.8|36
1737557760000|2025-01-22 14:56:00|2576.17|2561.37|2575.8|2561|2576.79|2561.99|2574.65|2559.85|37
1737557770000|2025-01-22 14:56:10|2575.85|2561.05|2577.25|2562.45|2577.55|2562.75|2575.78|2560.98|34
1737557780000|2025-01-22 14:56:20|2577.42|2562.62|2577.12|2562.32|2578.25|2563.45|2576.9|2562.1|36
1737557790000|2025-01-22 14:56:30|2577.14|2562.34|2579.37|2564.57|2579.37|2564.57|2576.6|2561.8|37
1737557800000|2025-01-22 14:56:40|2579.32|2564.52|2582.53|2567.73|2582.67|2567.87|2579.32|2564.52|28
1737557810000|2025-01-22 14:56:50|2582.7|2567.9|2581.85|2567.05|2582.88|2568.08|2581.85|2567.05|34
1737557820000|2025-01-22 14:57:00|2581.9|2567.1|2581.85|2567.05|2582.6|2567.8|2580.58|2565.78|34
1737557830000|2025-01-22 14:57:10|2581.37|2566.57|2581.74|2566.94|2581.86|2567.06|2579.4|2564.6|37
1737557840000|2025-01-22 14:57:20|2581.67|2566.87|2580.8|2566|2581.8|2567|2580.8|2566|30
1737557850000|2025-01-22 14:57:30|2580.85|2566.05|2579.85|2565.05|2581.76|2566.96|2579.85|2565.05|33
1737557860000|2025-01-22 14:57:40|2579.37|2564.57|2579.42|2564.62|2579.85|2565.05|2579.17|2564.37|29
1737557870000|2025-01-22 14:57:50|2579.48|2564.68|2578.17|2563.37|2579.76|2564.96|2578.16|2563.36|35
1737557880000|2025-01-22 14:58:00|2578.4|2563.6|2579.5|2564.7|2580.6|2565.8|2578.4|2563.6|33
1737557890000|2025-01-22 14:58:10|2579.45|2564.65|2578.36|2563.56|2579.55|2564.75|2578.25|2563.45|24
1737557900000|2025-01-22 14:58:20|2578.26|2563.46|2577.3|2562.5|2578.76|2563.96|2577.1|2562.3|30
1737557910000|2025-01-22 14:58:30|2577.15|2562.35|2577.87|2563.07|2577.9|2563.1|2577.15|2562.35|31
1737557920000|2025-01-22 14:58:40|2577.9|2563.1|2578.12|2563.32|2578.12|2563.32|2577.09|2562.29|34
1737557930000|2025-01-22 14:58:50|2578.75|2563.95|2579.25|2564.45|2579.9|2565.1|2578.75|2563.95|26
1737557940000|2025-01-22 14:59:00|2579.1|2564.3|2577.44|2562.64|2579.4|2564.6|2577.44|2562.64|32
1737557950000|2025-01-22 14:59:10|2577.38|2562.58|2576.88|2562.08|2577.6|2562.8|2576.4|2561.6|37
1737557960000|2025-01-22 14:59:20|2576.8|2562|2576.75|2561.95|2577.86|2563.06|2576.45|2561.65|31
1737557970000|2025-01-22 14:59:30|2576.78|2561.98|2575.7|2560.9|2576.78|2561.98|2575.65|2560.85|33
1737557980000|2025-01-22 14:59:40|2575.8|2561|2572.43|2557.63|2575.9|2561.1|2572.43|2557.63|32
1737557990000|2025-01-22 14:59:50|2572.18|2557.38|2573.65|2558.85|2573.65|2558.85|2571.85|2557.05|32
1737558000000|2025-01-22 15:00:00|2573.24|2558.44|2573.85|2559.05|2573.9|2559.1|2572.15|2557.35|32
1737558010000|2025-01-22 15:00:10|2573.9|2559.1|2572.05|2557.25|2573.9|2559.1|2571.9|2557.1|18
1737558020000|2025-01-22 15:00:20|2572.6|2557.8|2572.85|2558.05|2573.21|2558.41|2571.9|2557.1|17
1737558030000|2025-01-22 15:00:30|2572.87|2558.07|2570.75|2555.95|2572.87|2558.07|2570.65|2555.85|30
1737558040000|2025-01-22 15:00:40|2570.65|2555.85|2568.45|2553.65|2570.93|2556.13|2568.32|2553.52|25
1737558050000|2025-01-22 15:00:50|2568.35|2553.55|2569|2554.2|2569.9|2555.1|2568.17|2553.37|28
1737558060000|2025-01-22 15:01:00|2569.12|2554.32|2566.7|2551.9|2569.93|2555.13|2563.82|2549.02|35
1737558070000|2025-01-22 15:01:10|2566.18|2551.38|2565.55|2550.75|2566.18|2551.38|2565|2550.2|30
1737558080000|2025-01-22 15:01:20|2565.45|2550.65|2566.45|2551.65|2566.45|2551.65|2564.8|2550|25
1737558090000|2025-01-22 15:01:30|2566.85|2552.05|2566.1|2551.3|2568|2553.2|2565.9|2551.1|29
1737558100000|2025-01-22 15:01:40|2565.95|2551.15|2563.75|2548.95|2566.55|2551.75|2562.86|2548.06|33
1737558110000|2025-01-22 15:01:50|2563.65|2548.85|2566.88|2552.08|2566.88|2552.08|2563.1|2548.3|33
1737558120000|2025-01-22 15:02:00|2566.92|2552.12|2566.93|2552.13|2568.7|2553.9|2564.93|2550.13|35
1737558130000|2025-01-22 15:02:10|2566.86|2552.06|2564.9|2550.1|2567.05|2552.25|2564.35|2549.55|39
1737558140000|2025-01-22 15:02:20|2564.64|2549.84|2566.13|2551.33|2566.85|2552.05|2563.86|2549.06|36
1737558150000|2025-01-22 15:02:30|2565.82|2551.02|2565.1|2550.3|2565.88|2551.08|2563.99|2549.19|35
1737558160000|2025-01-22 15:02:40|2564.95|2550.15|2565.75|2550.95|2565.96|2551.16|2564.9|2550.1|29
1737558170000|2025-01-22 15:02:50|2564.95|2550.15|2563.96|2549.16|2565.4|2550.6|2562.9|2548.1|35
1737558180000|2025-01-22 15:03:00|2564.14|2549.34|2566.1|2551.3|2566.37|2551.57|2564.14|2549.34|29
1737558190000|2025-01-22 15:03:10|2566.29|2551.49|2567.78|2552.98|2567.95|2553.15|2566.29|2551.49|30
1737558200000|2025-01-22 15:03:20|2567.86|2553.06|2568.55|2553.75|2568.85|2554.05|2566.86|2552.06|30
1737558210000|2025-01-22 15:03:30|2568.53|2553.73|2568.9|2554.1|2569.05|2554.25|2568.5|2553.7|19
1737558220000|2025-01-22 15:03:40|2569.7|2554.9|2567.88|2553.08|2569.88|2555.08|2567.65|2552.85|37
1737558230000|2025-01-22 15:03:50|2567.95|2553.15|2569.8|2555|2570.05|2555.25|2567.95|2553.15|26
1737558240000|2025-01-22 15:04:00|2569.9|2555.1|2569.4|2554.6|2570.45|2555.65|2568.75|2553.95|31
1737558250000|2025-01-22 15:04:10|2569.05|2554.25|2569.15|2554.35|2570.5|2555.7|2568.95|2554.15|22
1737558260000|2025-01-22 15:04:20|2569.22|2554.42|2567.93|2553.13|2569.48|2554.68|2567.9|2553.1|18
1737558270000|2025-01-22 15:04:30|2567.95|2553.15|2569.52|2554.72|2570.25|2555.45|2567.95|2553.15|32
1737558280000|2025-01-22 15:04:40|2569.42|2554.62|2569.45|2554.65|2570.83|2556.03|2569.1|2554.3|35
1737558290000|2025-01-22 15:04:50|2569.04|2554.24|2570.8|2556|2570.9|2556.1|2568.7|2553.9|29
1737558300000|2025-01-22 15:05:00|2570.93|2556.13|2571.4|2556.6|2572.88|2558.08|2570.65|2555.85|34
1737558310000|2025-01-22 15:05:10|2570.95|2556.15|2570.48|2555.68|2572.83|2558.03|2570.1|2555.3|34
1737558320000|2025-01-22 15:05:20|2569.95|2555.15|2567.45|2552.65|2570.28|2555.48|2567.45|2552.65|38
1737558330000|2025-01-22 15:05:30|2567.95|2553.15|2565|2550.2|2567.95|2553.15|2565|2550.2|29
1737558340000|2025-01-22 15:05:40|2565.35|2550.55|2565.7|2550.9|2566.55|2551.75|2565|2550.2|21
1737558350000|2025-01-22 15:05:50|2564.95|2550.15|2566.85|2552.05|2566.85|2552.05|2564.95|2550.15|25
1737558360000|2025-01-22 15:06:00|2566.93|2552.13|2570.5|2555.7|2570.5|2555.7|2566.73|2551.93|34
1737558370000|2025-01-22 15:06:10|2570.15|2555.35|2569.9|2555.1|2570.8|2556|2568.43|2553.63|36
1737558380000|2025-01-22 15:06:20|2570.15|2555.35|2573.6|2558.8|2573.6|2558.8|2570.01|2555.21|23
1737558390000|2025-01-22 15:06:30|2573.85|2559.05|2572.9|2558.1|2573.85|2559.05|2571.48|2556.68|34
1737558400000|2025-01-22 15:06:40|2573.2|2558.4|2574.25|2559.45|2574.25|2559.45|2572.98|2558.18|27
1737558410000|2025-01-22 15:06:50|2574.03|2559.23|2572.8|2558|2574.35|2559.55|2572.65|2557.85|27
1737558420000|2025-01-22 15:07:00|2572.9|2558.1|2573.81|2559.01|2573.86|2559.06|2571.83|2557.03|28
1737558430000|2025-01-22 15:07:10|2573.86|2559.06|2574.79|2559.99|2574.83|2560.03|2573.25|2558.45|25
1737558440000|2025-01-22 15:07:20|2574.81|2560.01|2573.86|2559.06|2574.85|2560.05|2573.84|2559.04|13
1737558450000|2025-01-22 15:07:30|2573.45|2558.65|2576.42|2561.62|2576.76|2561.96|2573.45|2558.65|26
1737558460000|2025-01-22 15:07:40|2576.36|2561.56|2576.16|2561.36|2576.9|2562.1|2575.48|2560.68|27
1737558470000|2025-01-22 15:07:50|2576.7|2561.9|2576.65|2561.85|2576.85|2562.05|2575.98|2561.18|17
1737558480000|2025-01-22 15:08:00|2576.85|2562.05|2578.94|2564.14|2578.94|2564.14|2576.85|2562.05|30
1737558490000|2025-01-22 15:08:10|2578.95|2564.15|2579.2|2564.4|2579.85|2565.05|2578.94|2564.14|23
1737558500000|2025-01-22 15:08:20|2579.25|2564.45|2575.95|2561.15|2579.25|2564.45|2575.95|2561.15|33
1737558510000|2025-01-22 15:08:30|2575.94|2561.14|2576.15|2561.35|2576.15|2561.35|2575.25|2560.45|19
1737558520000|2025-01-22 15:08:40|2576.06|2561.26|2580|2565.2|2580.05|2565.25|2575.89|2561.09|18
1737558530000|2025-01-22 15:08:50|2579.95|2565.15|2581.75|2566.95|2581.9|2567.1|2579.95|2565.15|26
1737558540000|2025-01-22 15:09:00|2581.9|2567.1|2578.95|2564.15|2582.67|2567.87|2578.85|2564.05|31
1737558550000|2025-01-22 15:09:10|2578.99|2564.19|2578.15|2563.35|2579.9|2565.1|2577.8|2563|31
1737558560000|2025-01-22 15:09:20|2577.7|2562.9|2577.65|2562.85|2578.88|2564.08|2577.2|2562.4|26
1737558570000|2025-01-22 15:09:30|2577.8|2563|2574.82|2560.02|2577.8|2563|2574.82|2560.02|28
1737558580000|2025-01-22 15:09:40|2574.5|2559.7|2573.95|2559.15|2574.5|2559.7|2572.89|2558.09|22
1737558590000|2025-01-22 15:09:50|2574.38|2559.58|2574.48|2559.68|2574.98|2560.18|2573.15|2558.35|32
1737558600000|2025-01-22 15:10:00|2574.55|2559.75|2573.15|2558.35|2574.55|2559.75|2572.8|2558|27
1737558610000|2025-01-22 15:10:10|2573.16|2558.36|2574.6|2559.8|2574.65|2559.85|2572.35|2557.55|36
1737558620000|2025-01-22 15:10:20|2574.4|2559.6|2573.9|2559.1|2574.96|2560.16|2573.05|2558.25|24
1737558630000|2025-01-22 15:10:30|2573.93|2559.13|2574.7|2559.9|2574.9|2560.1|2573.9|2559.1|22
1737558640000|2025-01-22 15:10:40|2574.5|2559.7|2572.88|2558.08|2574.5|2559.7|2572.1|2557.3|28
1737558650000|2025-01-22 15:10:50|2572.93|2558.13|2572.15|2557.35|2572.93|2558.13|2572.03|2557.23|23
1737558660000|2025-01-22 15:11:00|2572.2|2557.4|2573.05|2558.25|2573.05|2558.25|2571.8|2557|28
1737558670000|2025-01-22 15:11:10|2572.9|2558.1|2571.85|2557.05|2572.9|2558.1|2571.6|2556.8|31
1737558680000|2025-01-22 15:11:20|2571.88|2557.08|2572.02|2557.22|2572.05|2557.25|2571.75|2556.95|26
1737558690000|2025-01-22 15:11:30|2571.94|2557.14|2571.5|2556.7|2571.95|2557.15|2570.88|2556.08|26
1737558700000|2025-01-22 15:11:40|2571.6|2556.8|2572.75|2557.95|2572.8|2558|2571.25|2556.45|20
1737558710000|2025-01-22 15:11:50|2572.85|2558.05|2572.55|2557.75|2573.15|2558.35|2572.3|2557.5|25
1737558720000|2025-01-22 15:12:00|2572.45|2557.65|2571.1|2556.3|2572.6|2557.8|2570.9|2556.1|25
1737558730000|2025-01-22 15:12:10|2570.95|2556.15|2571.02|2556.22|2571.9|2557.1|2570.94|2556.14|22
1737558740000|2025-01-22 15:12:20|2571.05|2556.25|2571.45|2556.65|2571.65|2556.85|2571.05|2556.25|17
1737558750000|2025-01-22 15:12:30|2571.35|2556.55|2570|2555.2|2571.35|2556.55|2569.95|2555.15|8
1737558760000|2025-01-22 15:12:40|2569.95|2555.15|2569.7|2554.9|2570.95|2556.15|2569.7|2554.9|20
1737558770000|2025-01-22 15:12:50|2569.8|2555|2568.69|2553.89|2569.8|2555|2568.69|2553.89|12
1737558780000|2025-01-22 15:13:00|2568.35|2553.55|2568.03|2553.23|2568.85|2554.05|2567.99|2553.19|21
1737558790000|2025-01-22 15:13:10|2567.99|2553.19|2569.05|2554.25|2569.1|2554.3|2567.98|2553.18|14
1737558800000|2025-01-22 15:13:20|2569.1|2554.3|2566.94|2552.14|2569.1|2554.3|2566.89|2552.09|29
1737558810000|2025-01-22 15:13:30|2566.9|2552.1|2566.75|2551.95|2566.96|2552.16|2566.15|2551.35|16
1737558820000|2025-01-22 15:13:40|2566.7|2551.9|2566.9|2552.1|2567|2552.2|2566.35|2551.55|12
1737558830000|2025-01-22 15:13:50|2566.87|2552.07|2566.86|2552.06|2566.87|2552.07|2566.83|2552.03|9
1737558840000|2025-01-22 15:14:00|2566.31|2551.51|2566.9|2552.1|2567.75|2552.95|2566|2551.2|24
1737558850000|2025-01-22 15:14:10|2566.88|2552.08|2567.9|2553.1|2567.93|2553.13|2566.88|2552.08|18
1737558860000|2025-01-22 15:14:20|2567.88|2553.08|2568.07|2553.27|2568.07|2553.27|2567.75|2552.95|13
1737558870000|2025-01-22 15:14:30|2568.08|2553.28|2568.88|2554.08|2568.88|2554.08|2568.08|2553.28|13
1737558880000|2025-01-22 15:14:40|2568.89|2554.09|2569.87|2555.07|2569.9|2555.1|2568.85|2554.05|19
1737558890000|2025-01-22 15:14:50|2569.88|2555.08|2569.88|2555.08|2570.1|2555.3|2569.75|2554.95|15
1737558900000|2025-01-22 15:15:00|2569.87|2555.07|2570.87|2556.07|2570.88|2556.08|2569.65|2554.85|29
1737558910000|2025-01-22 15:15:10|2570.75|2555.95|2568.9|2554.1|2570.75|2555.95|2568.9|2554.1|27
1737558920000|2025-01-22 15:15:20|2568.93|2554.13|2569.55|2554.75|2569.7|2554.9|2568.93|2554.13|20
1737558930000|2025-01-22 15:15:30|2569.6|2554.8|2569.81|2555.01|2570.8|2556|2569.1|2554.3|27
1737558940000|2025-01-22 15:15:40|2569.52|2554.72|2566.98|2552.18|2569.52|2554.72|2566.9|2552.1|23
1737558950000|2025-01-22 15:15:50|2567.01|2552.21|2567.9|2553.1|2567.9|2553.1|2566.99|2552.19|15
1737558960000|2025-01-22 15:16:00|2567.88|2553.08|2567.35|2552.55|2568.85|2554.05|2567.15|2552.35|31
1737558970000|2025-01-22 15:16:10|2567.55|2552.75|2568.96|2554.16|2568.96|2554.16|2567.55|2552.75|34
1737558980000|2025-01-22 15:16:20|2568.9|2554.1|2569.58|2554.78|2569.85|2555.05|2568.9|2554.1|24
1737558990000|2025-01-22 15:16:30|2569.5|2554.7|2568.88|2554.08|2569.7|2554.9|2568.88|2554.08|18
1737559000000|2025-01-22 15:16:40|2568.87|2554.07|2570.75|2555.95|2570.8|2556|2567.94|2553.14|33
1737559010000|2025-01-22 15:16:50|2570.6|2555.8|2572.75|2557.95|2572.85|2558.05|2570.6|2555.8|28
1737559020000|2025-01-22 15:17:00|2572.8|2558|2571.05|2556.25|2572.9|2558.1|2571.05|2556.25|17
1737559030000|2025-01-22 15:17:10|2570.8|2556|2569.75|2554.95|2570.9|2556.1|2569.75|2554.95|26
1737559040000|2025-01-22 15:17:20|2569.65|2554.85|2570.95|2556.15|2571|2556.2|2569.3|2554.5|30
1737559050000|2025-01-22 15:17:30|2571.05|2556.25|2572.35|2557.55|2572.66|2557.86|2570.35|2555.55|31
1737559060000|2025-01-22 15:17:40|2572.2|2557.4|2570.68|2555.88|2572.3|2557.5|2570.16|2555.36|32
1737559070000|2025-01-22 15:17:50|2570.55|2555.75|2570.55|2555.75|2570.55|2555.75|2569.55|2554.75|25
1737559080000|2025-01-22 15:18:00|2570.4|2555.6|2570.8|2556|2570.9|2556.1|2569.5|2554.7|29
1737559090000|2025-01-22 15:18:10|2570.85|2556.05|2569.84|2555.04|2570.94|2556.14|2569.84|2555.04|14
1737559100000|2025-01-22 15:18:20|2569.88|2555.08|2568.54|2553.74|2569.9|2555.1|2568.34|2553.54|26
1737559110000|2025-01-22 15:18:30|2568.49|2553.69|2568.75|2553.95|2568.9|2554.1|2568.25|2553.45|28
1737559120000|2025-01-22 15:18:40|2568.46|2553.66|2569.81|2555.01|2569.88|2555.08|2568.05|2553.25|37
1737559130000|2025-01-22 15:18:50|2569.83|2555.03|2571.6|2556.8|2571.6|2556.8|2569.83|2555.03|25
1737559140000|2025-01-22 15:19:00|2571.45|2556.65|2569.2|2554.4|2571.45|2556.65|2569.2|2554.4|36
1737559150000|2025-01-22 15:19:10|2569.05|2554.25|2568.35|2553.55|2569.81|2555.01|2568.35|2553.55|28
1737559160000|2025-01-22 15:19:20|2568.2|2553.4|2568.55|2553.75|2568.9|2554.1|2568.2|2553.4|27
1737559170000|2025-01-22 15:19:30|2568.4|2553.6|2567.9|2553.1|2568.4|2553.6|2567.7|2552.9|17
1737559180000|2025-01-22 15:19:40|2567.94|2553.14|2569.3|2554.5|2569.3|2554.5|2567.94|2553.14|10
1737559190000|2025-01-22 15:19:50|2569.55|2554.75|2568|2553.2|2569.65|2554.85|2568|2553.2|7
1737559200000|2025-01-22 15:20:00|2567.5|2552.7|2564.15|2549.35|2567.5|2552.7|2564.15|2549.35|18
1737559210000|2025-01-22 15:20:10|2564.35|2549.55|2564.88|2550.08|2564.9|2550.1|2563.85|2549.05|34
1737559220000|2025-01-22 15:20:20|2564.86|2550.06|2563.99|2549.19|2565.56|2550.76|2563.99|2549.19|31
1737559230000|2025-01-22 15:20:30|2564.03|2549.23|2564.32|2549.52|2565.6|2550.8|2563.85|2549.05|32
1737559240000|2025-01-22 15:20:40|2564.33|2549.53|2564.42|2549.62|2565.48|2550.68|2564.29|2549.49|37
1737559250000|2025-01-22 15:20:50|2564.2|2549.4|2563.25|2548.45|2564.42|2549.62|2563.1|2548.3|24
1737559260000|2025-01-22 15:21:00|2563.35|2548.55|2560.55|2545.75|2563.45|2548.65|2560.25|2545.45|34
1737559270000|2025-01-22 15:21:10|2560.5|2545.7|2558.81|2544.01|2560.95|2546.15|2558.81|2544.01|32
1737559280000|2025-01-22 15:21:20|2558.76|2543.96|2558.25|2543.45|2558.87|2544.07|2558|2543.2|29
1737559290000|2025-01-22 15:21:30|2558.84|2544.04|2558.85|2544.05|2559.93|2545.13|2558.65|2543.85|37
1737559300000|2025-01-22 15:21:40|2558.8|2544|2559.98|2545.18|2560|2545.2|2558.8|2544|33
1737559310000|2025-01-22 15:21:50|2559.95|2545.15|2561.1|2546.3|2561.1|2546.3|2559.85|2545.05|28
1737559320000|2025-01-22 15:22:00|2561.6|2546.8|2559.05|2544.25|2561.87|2547.07|2558.9|2544.1|34
1737559330000|2025-01-22 15:22:10|2559.02|2544.22|2559.1|2544.3|2560.15|2545.35|2558.9|2544.1|32
1737559340000|2025-01-22 15:22:20|2559.07|2544.27|2558.99|2544.19|2560.15|2545.35|2558.4|2543.6|33
1737559350000|2025-01-22 15:22:30|2559|2544.2|2559.95|2545.15|2560.2|2545.4|2558.95|2544.15|27
1737559360000|2025-01-22 15:22:40|2559.99|2545.19|2559.88|2545.08|2560.1|2545.3|2559.6|2544.8|28
1737559370000|2025-01-22 15:22:50|2559.9|2545.1|2559.9|2545.1|2559.9|2545.1|2559.74|2544.94|16
1737559380000|2025-01-22 15:23:00|2559.85|2545.05|2559.9|2545.1|2560.88|2546.08|2559.55|2544.75|27
1737559390000|2025-01-22 15:23:10|2559.8|2545|2560.35|2545.55|2560.9|2546.1|2559.8|2545|25
1737559400000|2025-01-22 15:23:20|2560.85|2546.05|2560.2|2545.4|2561.8|2547|2559.85|2545.05|30
1737559410000|2025-01-22 15:23:30|2560.35|2545.55|2563.9|2549.1|2563.93|2549.13|2560.35|2545.55|25
1737559420000|2025-01-22 15:23:40|2563.88|2549.08|2563.71|2548.91|2563.9|2549.1|2562.2|2547.4|33
1737559430000|2025-01-22 15:23:50|2563.66|2548.86|2563.75|2548.95|2563.85|2549.05|2563|2548.2|30
1737559440000|2025-01-22 15:24:00|2563.8|2549|2564.9|2550.1|2565.05|2550.25|2563.8|2549|34
1737559450000|2025-01-22 15:24:10|2564.88|2550.08|2565.65|2550.85|2565.7|2550.9|2564.25|2549.45|26
1737559460000|2025-01-22 15:24:20|2565.7|2550.9|2565.81|2551.01|2566.85|2552.05|2564.9|2550.1|32
1737559470000|2025-01-22 15:24:30|2565.76|2550.96|2564.55|2549.75|2565.86|2551.06|2564.47|2549.67|30
1737559480000|2025-01-22 15:24:40|2564.85|2550.05|2564.68|2549.88|2564.9|2550.1|2564.35|2549.55|21
1737559490000|2025-01-22 15:24:50|2564.73|2549.93|2563.84|2549.04|2564.85|2550.05|2563.84|2549.04|11
1737559500000|2025-01-22 15:25:00|2563.74|2548.94|2564.65|2549.85|2564.71|2549.91|2563.02|2548.22|28
1737559510000|2025-01-22 15:25:10|2564.55|2549.75|2565.8|2551|2565.86|2551.06|2563.9|2549.1|21
1737559520000|2025-01-22 15:25:20|2565.86|2551.06|2564.7|2549.9|2565.9|2551.1|2564.45|2549.65|23
1737559530000|2025-01-22 15:25:30|2564.6|2549.8|2562.88|2548.08|2564.6|2549.8|2562.45|2547.65|23
1737559540000|2025-01-22 15:25:40|2562.71|2547.91|2562.4|2547.6|2562.76|2547.96|2561.78|2546.98|25
1737559550000|2025-01-22 15:25:50|2562.35|2547.55|2561.38|2546.58|2562.35|2547.55|2561.38|2546.58|12
1737559560000|2025-01-22 15:26:00|2561.35|2546.55|2560.9|2546.1|2561.96|2547.16|2560.75|2545.95|15
1737559570000|2025-01-22 15:26:10|2560.58|2545.78|2558.33|2543.53|2560.58|2545.78|2558.33|2543.53|24
1737559580000|2025-01-22 15:26:20|2557.98|2543.18|2558.74|2543.94|2558.8|2544|2557.89|2543.09|15
1737559590000|2025-01-22 15:26:30|2558.83|2544.03|2560.95|2546.15|2560.95|2546.15|2558.83|2544.03|16
1737559600000|2025-01-22 15:26:40|2560.9|2546.1|2560.9|2546.1|2560.9|2546.1|2560.84|2546.04|5
1737559610000|2025-01-22 15:26:50|2560.86|2546.06|2560.88|2546.08|2560.9|2546.1|2559.88|2545.08|23
1737559620000|2025-01-22 15:27:00|2560.78|2545.98|2558.75|2543.95|2560.78|2545.98|2558.75|2543.95|22
1737559630000|2025-01-22 15:27:10|2558.85|2544.05|2557.95|2543.15|2558.85|2544.05|2557.9|2543.1|13
1737559640000|2025-01-22 15:27:20|2557.9|2543.1|2558.71|2543.91|2558.71|2543.91|2557.9|2543.1|11
1737559650000|2025-01-22 15:27:30|2558.76|2543.96|2557.86|2543.06|2558.81|2544.01|2557.02|2542.22|29
1737559660000|2025-01-22 15:27:40|2557.88|2543.08|2556.17|2541.37|2557.88|2543.08|2556.08|2541.28|28
1737559670000|2025-01-22 15:27:50|2556.2|2541.4|2557|2542.2|2557.2|2542.4|2556.2|2541.4|28
1737559680000|2025-01-22 15:28:00|2557.03|2542.23|2559.95|2545.15|2559.97|2545.17|2556.95|2542.15|21
1737559690000|2025-01-22 15:28:10|2560.15|2545.35|2560.9|2546.1|2560.94|2546.14|2559.88|2545.08|21
1737559700000|2025-01-22 15:28:20|2560.88|2546.08|2561.45|2546.65|2561.85|2547.05|2560.88|2546.08|30
1737559710000|2025-01-22 15:28:30|2561.03|2546.23|2559.55|2544.75|2561.03|2546.23|2559.55|2544.75|17
1737559720000|2025-01-22 15:28:40|2559.8|2545|2558.88|2544.08|2559.85|2545.05|2558.6|2543.8|19
1737559730000|2025-01-22 15:28:50|2558.89|2544.09|2557.9|2543.1|2559.15|2544.35|2557.9|2543.1|26
1737559740000|2025-01-22 15:29:00|2558.02|2543.22|2558.2|2543.4|2558.55|2543.75|2557.88|2543.08|27
1737559750000|2025-01-22 15:29:10|2558.35|2543.55|2559.75|2544.95|2559.75|2544.95|2558.15|2543.35|28
1737559760000|2025-01-22 15:29:20|2559.8|2545|2559|2544.2|2560.05|2545.25|2558.95|2544.15|28
1737559770000|2025-01-22 15:29:30|2558.5|2543.7|2557.79|2542.99|2558.6|2543.8|2557.79|2542.99|22
1737559780000|2025-01-22 15:29:40|2557.8|2543|2556.52|2541.72|2557.8|2543|2556.4|2541.6|23
1737559790000|2025-01-22 15:29:50|2556.4|2541.6|2554.46|2539.66|2556.4|2541.6|2554.13|2539.33|29
1737559800000|2025-01-22 15:30:00|2554.29|2539.49|2554.42|2539.62|2554.9|2540.1|2552.94|2538.14|27
1737559810000|2025-01-22 15:30:10|2554.37|2539.57|2555.8|2541|2555.9|2541.1|2553.7|2538.9|23
1737559820000|2025-01-22 15:30:20|2555.75|2540.95|2557|2542.2|2557.7|2542.9|2555.75|2540.95|16
1737559830000|2025-01-22 15:30:30|2557.05|2542.25|2559.8|2545|2559.8|2545|2556.93|2542.13|27
1737559840000|2025-01-22 15:30:40|2559.64|2544.84|2558.86|2544.06|2559.64|2544.84|2557.9|2543.1|26
1737559850000|2025-01-22 15:30:50|2558.68|2543.88|2556.9|2542.1|2559|2544.2|2556.83|2542.03|28
1737559860000|2025-01-22 15:31:00|2557|2542.2|2556.75|2541.95|2557.87|2543.07|2555.88|2541.08|37
1737559870000|2025-01-22 15:31:10|2556.9|2542.1|2554.84|2540.04|2556.95|2542.15|2554.84|2540.04|35
1737559880000|2025-01-22 15:31:20|2554.83|2540.03|2555.75|2540.95|2556.87|2542.07|2554.83|2540.03|29
1737559890000|2025-01-22 15:31:30|2555.76|2540.96|2555|2540.2|2556.57|2541.77|2554.75|2539.95|33
1737559900000|2025-01-22 15:31:40|2554.95|2540.15|2554.93|2540.13|2555.85|2541.05|2554.71|2539.91|32
1737559910000|2025-01-22 15:31:50|2554.94|2540.14|2555|2540.2|2555.9|2541.1|2554.83|2540.03|25
1737559920000|2025-01-22 15:32:00|2555.25|2540.45|2555.75|2540.95|2555.94|2541.14|2555.25|2540.45|35
1737559930000|2025-01-22 15:32:10|2555.45|2540.65|2553.85|2539.05|2555.69|2540.89|2552.96|2538.16|33
1737559940000|2025-01-22 15:32:20|2553.64|2538.84|2555.2|2540.4|2555.94|2541.14|2553.64|2538.84|35
1737559950000|2025-01-22 15:32:30|2555.15|2540.35|2557.22|2542.42|2557.38|2542.58|2555.15|2540.35|32
1737559960000|2025-01-22 15:32:40|2557.19|2542.39|2556.86|2542.06|2557.77|2542.97|2556.86|2542.06|32
1737559970000|2025-01-22 15:32:50|2556.93|2542.13|2558.75|2543.95|2558.75|2543.95|2556.93|2542.13|27
1737559980000|2025-01-22 15:33:00|2558.7|2543.9|2559.15|2544.35|2559.9|2545.1|2558.7|2543.9|37
1737559990000|2025-01-22 15:33:10|2558.89|2544.09|2558.68|2543.88|2559.15|2544.35|2557.9|2543.1|36
1737560000000|2025-01-22 15:33:20|2558.78|2543.98|2558.3|2543.5|2559.9|2545.1|2558.3|2543.5|32
1737560010000|2025-01-22 15:33:30|2558|2543.2|2557.55|2542.75|2558.6|2543.8|2557.3|2542.5|19
1737560020000|2025-01-22 15:33:40|2557.3|2542.5|2557.93|2543.13|2558.9|2544.1|2557.3|2542.5|23
1737560030000|2025-01-22 15:33:50|2557.88|2543.08|2557.55|2542.75|2557.9|2543.1|2557|2542.2|27
1737560040000|2025-01-22 15:34:00|2557.65|2542.85|2553.95|2539.15|2557.65|2542.85|2553.9|2539.1|34
1737560050000|2025-01-22 15:34:10|2553.99|2539.19|2554.94|2540.14|2555.07|2540.27|2553.99|2539.19|28
1737560060000|2025-01-22 15:34:20|2554.9|2540.1|2553.81|2539.01|2554.94|2540.14|2553|2538.2|25
1737560070000|2025-01-22 15:34:30|2553.65|2538.85|2551.93|2537.13|2553.79|2538.99|2551.93|2537.13|16
1737560080000|2025-01-22 15:34:40|2551.9|2537.1|2552.93|2538.13|2552.97|2538.17|2551.9|2537.1|17
1737560090000|2025-01-22 15:34:50|2552.9|2538.1|2553.82|2539.02|2553.82|2539.02|2552|2537.2|24
1737560100000|2025-01-22 15:35:00|2553.79|2538.99|2552.55|2537.75|2553.82|2539.02|2551.88|2537.08|24
1737560110000|2025-01-22 15:35:10|2552.7|2537.9|2551.25|2536.45|2552.9|2538.1|2551.13|2536.33|27
1737560120000|2025-01-22 15:35:20|2551.28|2536.48|2549|2534.2|2551.28|2536.48|2549|2534.2|16
1737560130000|2025-01-22 15:35:30|2548.9|2534.1|2549.4|2534.6|2549.5|2534.7|2548.9|2534.1|14
1737560140000|2025-01-22 15:35:40|2549.35|2534.55|2549.3|2534.5|2549.7|2534.9|2549.3|2534.5|11
1737560150000|2025-01-22 15:35:50|2549.5|2534.7|2550.55|2535.75|2551.2|2536.4|2549.35|2534.55|25
1737560160000|2025-01-22 15:36:00|2550.63|2535.83|2549.95|2535.15|2550.65|2535.85|2548.9|2534.1|14
1737560170000|2025-01-22 15:36:10|2549.9|2535.1|2549.15|2534.35|2549.9|2535.1|2549.15|2534.35|17
1737560180000|2025-01-22 15:36:20|2548.9|2534.1|2547.2|2532.4|2548.9|2534.1|2547.15|2532.35|13
1737560190000|2025-01-22 15:36:30|2547.1|2532.3|2544.15|2529.35|2547.1|2532.3|2544.15|2529.35|16
1737560200000|2025-01-22 15:36:40|2544.2|2529.4|2544.15|2529.35|2544.2|2529.4|2544.15|2529.35|2
1737560220000|2025-01-22 15:37:00|2543.9|2529.1|2543.5|2528.7|2543.9|2529.1|2543.45|2528.65|5
1737560230000|2025-01-22 15:37:10|2543.45|2528.65|2546.95|2532.15|2547.1|2532.3|2543.45|2528.65|16
1737560240000|2025-01-22 15:37:20|2546.9|2532.1|2548.9|2534.1|2549.15|2534.35|2546.65|2531.85|17
1737560250000|2025-01-22 15:37:30|2548.4|2533.6|2548.9|2534.1|2548.9|2534.1|2548.05|2533.25|11
1737560260000|2025-01-22 15:37:40|2549.1|2534.3|2551.01|2536.21|2551.1|2536.3|2549.1|2534.3|13
1737560270000|2025-01-22 15:37:50|2550.99|2536.19|2551.05|2536.25|2552|2537.2|2550.89|2536.09|20
1737560280000|2025-01-22 15:38:00|2551.15|2536.35|2552.84|2538.04|2552.87|2538.07|2551.15|2536.35|32
1737560290000|2025-01-22 15:38:10|2552.87|2538.07|2551.93|2537.13|2553.63|2538.83|2551.93|2537.13|28
1737560300000|2025-01-22 15:38:20|2551.86|2537.06|2551.65|2536.85|2552.05|2537.25|2551.11|2536.31|29
1737560310000|2025-01-22 15:38:30|2551.6|2536.8|2549.75|2534.95|2552|2537.2|2549.72|2534.92|31
1737560320000|2025-01-22 15:38:40|2549.67|2534.87|2551.19|2536.39|2551.4|2536.6|2549.67|2534.87|23
1737560330000|2025-01-22 15:38:50|2551.25|2536.45|2551.99|2537.19|2552.16|2537.36|2551.25|2536.45|22
1737560340000|2025-01-22 15:39:00|2551.69|2536.89|2552.4|2537.6|2552.8|2538|2551.12|2536.32|33
1737560350000|2025-01-22 15:39:10|2552.45|2537.65|2553.01|2538.21|2553.25|2538.45|2551.65|2536.85|31
1737560360000|2025-01-22 15:39:20|2553.1|2538.3|2553.33|2538.53|2553.77|2538.97|2552.9|2538.1|25
1737560370000|2025-01-22 15:39:30|2553.03|2538.23|2553.88|2539.08|2553.88|2539.08|2552.85|2538.05|24
1737560380000|2025-01-22 15:39:40|2553.98|2539.18|2551.8|2537|2553.98|2539.18|2551.8|2537|22
1737560390000|2025-01-22 15:39:50|2551.7|2536.9|2551.11|2536.31|2551.99|2537.19|2550.62|2535.82|28
1737560400000|2025-01-22 15:40:00|2551.05|2536.25|2549.75|2534.95|2551.45|2536.65|2549.7|2534.9|26
1737560410000|2025-01-22 15:40:10|2549.67|2534.87|2550|2535.2|2550|2535.2|2548.9|2534.1|22
1737560420000|2025-01-22 15:40:20|2550.1|2535.3|2549.81|2535.01|2550.9|2536.1|2549.79|2534.99|21
1737560430000|2025-01-22 15:40:30|2549.8|2535|2551.7|2536.9|2552|2537.2|2549.7|2534.9|29
1737560440000|2025-01-22 15:40:40|2551.72|2536.92|2552.6|2537.8|2552.95|2538.15|2551.72|2536.92|25
1737560450000|2025-01-22 15:40:50|2552.7|2537.9|2551.66|2536.86|2552.95|2538.15|2551.66|2536.86|22
1737560460000|2025-01-22 15:41:00|2551.61|2536.81|2551.96|2537.16|2553.15|2538.35|2551.55|2536.75|33
1737560470000|2025-01-22 15:41:10|2552.15|2537.35|2551.03|2536.23|2552.2|2537.4|2550.95|2536.15|29
1737560480000|2025-01-22 15:41:20|2551.12|2536.32|2553.07|2538.27|2553.25|2538.45|2551.12|2536.32|17
1737560490000|2025-01-22 15:41:30|2553.25|2538.45|2549.8|2535|2553.25|2538.45|2549.8|2535|30
1737560500000|2025-01-22 15:41:40|2549.85|2535.05|2549.89|2535.09|2550.11|2535.31|2548.93|2534.13|35
1737560510000|2025-01-22 15:41:50|2549.8|2535|2549.85|2535.05|2550.05|2535.25|2549.45|2534.65|34
1737560520000|2025-01-22 15:42:00|2549.65|2534.85|2548.7|2533.9|2549.65|2534.85|2547.5|2532.7|27
1737560530000|2025-01-22 15:42:10|2548.6|2533.8|2548.5|2533.7|2548.96|2534.16|2548.01|2533.21|31
1737560540000|2025-01-22 15:42:20|2548.59|2533.79|2548.7|2533.9|2548.9|2534.1|2547.53|2532.73|26
1737560550000|2025-01-22 15:42:30|2548.8|2534|2548.2|2533.4|2548.8|2534|2547.78|2532.98|31
1737560560000|2025-01-22 15:42:40|2548.13|2533.33|2548.65|2533.85|2549.8|2535|2548.13|2533.33|24
1737560570000|2025-01-22 15:42:50|2548.8|2534|2548.9|2534.1|2549.05|2534.25|2548.75|2533.95|14
1737560580000|2025-01-22 15:43:00|2548.8|2534|2549.1|2534.3|2549.35|2534.55|2548.45|2533.65|24
1737560590000|2025-01-22 15:43:10|2549.07|2534.27|2549.2|2534.4|2549.89|2535.09|2548.55|2533.75|22
1737560600000|2025-01-22 15:43:20|2548.95|2534.15|2548.73|2533.93|2549.6|2534.8|2548.63|2533.83|19
1737560610000|2025-01-22 15:43:30|2548.85|2534.05|2547.53|2532.73|2548.93|2534.13|2547.53|2532.73|19
1737560620000|2025-01-22 15:43:40|2547.63|2532.83|2547.19|2532.39|2547.93|2533.13|2547.19|2532.39|21
1737560630000|2025-01-22 15:43:50|2547.24|2532.44|2547.2|2532.4|2547.71|2532.91|2547.05|2532.25|27
1737560640000|2025-01-22 15:44:00|2547.25|2532.45|2548.25|2533.45|2548.25|2533.45|2546.9|2532.1|18
1737560660000|2025-01-22 15:44:20|2547.95|2533.15|2547.96|2533.16|2548|2533.2|2547.49|2532.69|12
1737560670000|2025-01-22 15:44:30|2547.9|2533.1|2547.88|2533.08|2548.25|2533.45|2547.86|2533.06|18
1737560680000|2025-01-22 15:44:40|2547.9|2533.1|2548|2533.2|2548.19|2533.39|2547.86|2533.06|18
1737560690000|2025-01-22 15:44:50|2547.98|2533.18|2547.93|2533.13|2548.03|2533.23|2547.93|2533.13|7
1737560700000|2025-01-22 15:45:00|2547.94|2533.14|2546.9|2532.1|2547.94|2533.14|2546.9|2532.1|23
1737560710000|2025-01-22 15:45:10|2546.86|2532.06|2545.05|2530.25|2546.95|2532.15|2544.9|2530.1|32
1737560720000|2025-01-22 15:45:20|2544.6|2529.8|2543.96|2529.16|2544.6|2529.8|2542.2|2527.4|30
1737560730000|2025-01-22 15:45:30|2543.81|2529.01|2544.15|2529.35|2544.37|2529.57|2543.21|2528.41|35
1737560740000|2025-01-22 15:45:40|2544.1|2529.3|2545.1|2530.3|2545.55|2530.75|2544.1|2529.3|27
1737560750000|2025-01-22 15:45:50|2544.99|2530.19|2545.03|2530.23|2545.85|2531.05|2544.55|2529.75|28
1737560760000|2025-01-22 15:46:00|2545.11|2530.31|2547.1|2532.3|2547.15|2532.35|2544.9|2530.1|30
1737560770000|2025-01-22 15:46:10|2547.45|2532.65|2548.17|2533.37|2548.9|2534.1|2546.9|2532.1|33
1737560780000|2025-01-22 15:46:20|2547.87|2533.07|2546.28|2531.48|2547.87|2533.07|2546.1|2531.3|28
1737560790000|2025-01-22 15:46:30|2546.19|2531.39|2543.67|2528.87|2546.23|2531.43|2543.26|2528.46|36
1737560800000|2025-01-22 15:46:40|2543.62|2528.82|2543.85|2529.05|2544.35|2529.55|2543.18|2528.38|31
1737560810000|2025-01-22 15:46:50|2543.75|2528.95|2542.6|2527.8|2543.81|2529.01|2542.35|2527.55|28
1737560820000|2025-01-22 15:47:00|2543.11|2528.31|2544.1|2529.3|2544.2|2529.4|2543.11|2528.31|25
1737560830000|2025-01-22 15:47:10|2544.2|2529.4|2544.45|2529.65|2545.03|2530.23|2544.05|2529.25|26
1737560840000|2025-01-22 15:47:20|2544.1|2529.3|2544.03|2529.23|2545.05|2530.25|2543.85|2529.05|25
1737560850000|2025-01-22 15:47:30|2544.08|2529.28|2545.07|2530.27|2545.95|2531.15|2543.05|2528.25|28
1737560860000|2025-01-22 15:47:40|2545.1|2530.3|2547.8|2533|2547.85|2533.05|2544.94|2530.14|24
1737560870000|2025-01-22 15:47:50|2547.85|2533.05|2547.95|2533.15|2548.4|2533.6|2547.73|2532.93|19
1737560880000|2025-01-22 15:48:00|2547.55|2532.75|2547.15|2532.35|2547.6|2532.8|2546.9|2532.1|13
1737560890000|2025-01-22 15:48:10|2547.03|2532.23|2547.06|2532.26|2548.25|2533.45|2546.05|2531.25|24
1737560900000|2025-01-22 15:48:20|2547.2|2532.4|2546.74|2531.94|2547.75|2532.95|2546.3|2531.5|30
1737560910000|2025-01-22 15:48:30|2546.83|2532.03|2547.95|2533.15|2547.96|2533.16|2546.82|2532.02|26
1737560920000|2025-01-22 15:48:40|2547.93|2533.13|2551.16|2536.36|2551.16|2536.36|2547.93|2533.13|17
1737560930000|2025-01-22 15:48:50|2551.2|2536.4|2551.1|2536.3|2553.1|2538.3|2550.98|2536.18|32
1737560940000|2025-01-22 15:49:00|2550.9|2536.1|2550.55|2535.75|2551.8|2537|2550.55|2535.75|25
1737560950000|2025-01-22 15:49:10|2550.5|2535.7|2549.88|2535.08|2550.5|2535.7|2548.7|2533.9|16
1737560960000|2025-01-22 15:49:20|2549.85|2535.05|2550.03|2535.23|2550.2|2535.4|2549.05|2534.25|24
1737560970000|2025-01-22 15:49:30|2549.9|2535.1|2550.25|2535.45|2550.8|2536|2549.9|2535.1|18
1737560980000|2025-01-22 15:49:40|2550.15|2535.35|2550|2535.2|2550.75|2535.95|2549.9|2535.1|21
1737560990000|2025-01-22 15:49:50|2549.88|2535.08|2549.5|2534.7|2549.88|2535.08|2549.5|2534.7|17
1737561000000|2025-01-22 15:50:00|2549.45|2534.65|2548.9|2534.1|2549.45|2534.65|2548.55|2533.75|15
1737561010000|2025-01-22 15:50:10|2548.55|2533.75|2547.55|2532.75|2548.66|2533.86|2547.45|2532.65|16
1737561020000|2025-01-22 15:50:20|2547.57|2532.77|2548.12|2533.32|2548.6|2533.8|2546.55|2531.75|25
1737561030000|2025-01-22 15:50:30|2548.14|2533.34|2547.7|2532.9|2548.14|2533.34|2547.6|2532.8|34
1737561040000|2025-01-22 15:50:40|2547.53|2532.73|2545.9|2531.1|2547.53|2532.73|2544.5|2529.7|21
1737561050000|2025-01-22 15:50:50|2546|2531.2|2547.62|2532.82|2547.7|2532.9|2546|2531.2|25
1737561060000|2025-01-22 15:51:00|2547.74|2532.94|2549.5|2534.7|2549.8|2535|2547.74|2532.94|26
1737561070000|2025-01-22 15:51:10|2549.35|2534.55|2547.7|2532.9|2549.5|2534.7|2547.58|2532.78|20
1737561080000|2025-01-22 15:51:20|2547.65|2532.85|2549.03|2534.23|2549.15|2534.35|2547.1|2532.3|21
1737561090000|2025-01-22 15:51:30|2548.9|2534.1|2549.94|2535.14|2550.1|2535.3|2548.8|2534|32
1737561100000|2025-01-22 15:51:40|2549.97|2535.17|2549.03|2534.23|2550.25|2535.45|2548.65|2533.85|25
1737561110000|2025-01-22 15:51:50|2549.05|2534.25|2548.9|2534.1|2549.9|2535.1|2548.9|2534.1|19
1737561120000|2025-01-22 15:52:00|2548.95|2534.15|2551.8|2537|2551.8|2537|2548.95|2534.15|27
1737561130000|2025-01-22 15:52:10|2551.75|2536.95|2552.65|2537.85|2552.65|2537.85|2551.53|2536.73|24
1737561140000|2025-01-22 15:52:20|2552.72|2537.92|2552.85|2538.05|2553.3|2538.5|2552.72|2537.92|15
1737561150000|2025-01-22 15:52:30|2552.94|2538.14|2553.4|2538.6|2553.4|2538.6|2551.9|2537.1|31
1737561160000|2025-01-22 15:52:40|2553.25|2538.45|2553.58|2538.78|2553.7|2538.9|2552.9|2538.1|22
1737561170000|2025-01-22 15:52:50|2553.6|2538.8|2553.93|2539.13|2554.1|2539.3|2553.05|2538.25|25
1737561180000|2025-01-22 15:53:00|2553.88|2539.08|2554.85|2540.05|2555.05|2540.25|2553.88|2539.08|30
1737561190000|2025-01-22 15:53:10|2554.9|2540.1|2554.92|2540.12|2555.1|2540.3|2554.75|2539.95|24
1737561200000|2025-01-22 15:53:20|2555|2540.2|2555|2540.2|2555.35|2540.55|2554.85|2540.05|16
1737561210000|2025-01-22 15:53:30|2555.1|2540.3|2554.95|2540.15|2555.41|2540.61|2554.9|2540.1|14
1737561220000|2025-01-22 15:53:40|2555.15|2540.35|2554.25|2539.45|2555.15|2540.35|2553.79|2538.99|21
1737561230000|2025-01-22 15:53:50|2554.1|2539.3|2552.8|2538|2554.22|2539.42|2552.45|2537.65|31
1737561240000|2025-01-22 15:54:00|2552.75|2537.95|2553.94|2539.14|2554.05|2539.25|2552.68|2537.88|26
1737561250000|2025-01-22 15:54:10|2554.03|2539.23|2553.2|2538.4|2554.25|2539.45|2552.95|2538.15|24
1737561260000|2025-01-22 15:54:20|2553.08|2538.28|2553.94|2539.14|2554|2539.2|2553.06|2538.26|19
1737561270000|2025-01-22 15:54:30|2554.07|2539.27|2555.1|2540.3|2555.1|2540.3|2553.9|2539.1|23
1737561280000|2025-01-22 15:54:40|2555.65|2540.85|2555.4|2540.6|2556.9|2542.1|2555.35|2540.55|29
1737561290000|2025-01-22 15:54:50|2555.55|2540.75|2555.95|2541.15|2555.95|2541.15|2554.9|2540.1|26
1737561300000|2025-01-22 15:55:00|2556.4|2541.6|2556.9|2542.1|2556.9|2542.1|2556.4|2541.6|18
1737561310000|2025-01-22 15:55:10|2556.8|2542|2554.68|2539.88|2556.86|2542.06|2554.68|2539.88|21
1737561320000|2025-01-22 15:55:20|2554.7|2539.9|2552.16|2537.36|2554.85|2540.05|2551.9|2537.1|24
1737561330000|2025-01-22 15:55:30|2552.2|2537.4|2551.05|2536.25|2552.2|2537.4|2550.9|2536.1|15
1737561340000|2025-01-22 15:55:40|2551|2536.2|2550.88|2536.08|2551|2536.2|2549.99|2535.19|21
1737561350000|2025-01-22 15:55:50|2550.85|2536.05|2550.03|2535.23|2550.9|2536.1|2548.95|2534.15|20
1737561360000|2025-01-22 15:56:00|2550.05|2535.25|2549.05|2534.25|2550.2|2535.4|2548.9|2534.1|16
1737561370000|2025-01-22 15:56:10|2549.03|2534.23|2549.31|2534.51|2549.7|2534.9|2548.9|2534.1|13
1737561380000|2025-01-22 15:56:20|2549.29|2534.49|2549.2|2534.4|2549.31|2534.51|2549.2|2534.4|5
1737561390000|2025-01-22 15:56:30|2549.5|2534.7|2549.15|2534.35|2550.05|2535.25|2548.9|2534.1|17
1737561400000|2025-01-22 15:56:40|2549.06|2534.26|2549.73|2534.93|2549.96|2535.16|2548.9|2534.1|16
1737561410000|2025-01-22 15:56:50|2549.78|2534.98|2550.97|2536.17|2550.97|2536.17|2549.6|2534.8|15
1737561420000|2025-01-22 15:57:00|2550.94|2536.14|2549.95|2535.15|2550.94|2536.14|2548.9|2534.1|21
1737561430000|2025-01-22 15:57:10|2550|2535.2|2550.65|2535.85|2550.75|2535.95|2549.99|2535.19|14
1737561440000|2025-01-22 15:57:20|2550.63|2535.83|2548.8|2534|2550.63|2535.83|2548.6|2533.8|25
1737561450000|2025-01-22 15:57:30|2548.85|2534.05|2547.7|2532.9|2548.85|2534.05|2547.7|2532.9|12
1737561460000|2025-01-22 15:57:40|2547.2|2532.4|2546.4|2531.6|2547.2|2532.4|2546.4|2531.6|6
1737561470000|2025-01-22 15:57:50|2546.6|2531.8|2546.9|2532.1|2547.25|2532.45|2546.6|2531.8|13
1737561480000|2025-01-22 15:58:00|2547.8|2533|2549.01|2534.21|2549.15|2534.35|2547.8|2533|24
1737561490000|2025-01-22 15:58:10|2549.03|2534.23|2549.87|2535.07|2549.87|2535.07|2548.9|2534.1|12
1737561500000|2025-01-22 15:58:20|2549.85|2535.05|2550.67|2535.87|2550.95|2536.15|2548.9|2534.1|19
1737561510000|2025-01-22 15:58:30|2550.61|2535.81|2551.35|2536.55|2551.35|2536.55|2550.53|2535.73|16
1737561520000|2025-01-22 15:58:40|2551.25|2536.45|2550.9|2536.1|2551.25|2536.45|2550.69|2535.89|15
1737561530000|2025-01-22 15:58:50|2550.85|2536.05|2551.75|2536.95|2551.9|2537.1|2550.8|2536|25
1737561540000|2025-01-22 15:59:00|2551.85|2537.05|2549.75|2534.95|2551.85|2537.05|2549.75|2534.95|31
1737561550000|2025-01-22 15:59:10|2549.78|2534.98|2548.73|2533.93|2550.25|2535.45|2548.6|2533.8|33
1737561560000|2025-01-22 15:59:20|2548.69|2533.89|2549.86|2535.06|2550.3|2535.5|2548.69|2533.89|29
1737561570000|2025-01-22 15:59:30|2549.84|2535.04|2548.61|2533.81|2549.86|2535.06|2548.61|2533.81|24
1737561580000|2025-01-22 15:59:40|2548.58|2533.78|2547.64|2532.84|2548.8|2534|2547.64|2532.84|24
1737561590000|2025-01-22 15:59:50|2547.66|2532.86|2548.8|2534|2548.8|2534|2547.66|2532.86|26
1737561600000|2025-01-22 16:00:00|2548.85|2534.05|2549.53|2534.73|2549.53|2534.73|2548.6|2533.8|25
1737561610000|2025-01-22 16:00:10|2549.6|2534.8|2551.6|2536.8|2551.9|2537.1|2549.6|2534.8|33
1737561620000|2025-01-22 16:00:20|2551.55|2536.75|2550.69|2535.89|2551.73|2536.93|2550.63|2535.83|33
1737561630000|2025-01-22 16:00:30|2550.79|2535.99|2548.63|2533.83|2551.05|2536.25|2548.5|2533.7|31
1737561640000|2025-01-22 16:00:40|2548.53|2533.73|2545.9|2531.1|2548.57|2533.77|2545.9|2531.1|24
1737561650000|2025-01-22 16:00:50|2546.4|2531.6|2545.32|2530.52|2546.9|2532.1|2543.55|2528.75|28
1737561660000|2025-01-22 16:01:00|2545.4|2530.6|2546.05|2531.25|2546.05|2531.25|2544.6|2529.8|32
1737561670000|2025-01-22 16:01:10|2546.15|2531.35|2546.5|2531.7|2546.5|2531.7|2545.15|2530.35|30
1737561680000|2025-01-22 16:01:20|2546.4|2531.6|2546.4|2531.6|2546.75|2531.95|2544.4|2529.6|32
1737561690000|2025-01-22 16:01:30|2546.35|2531.55|2546.05|2531.25|2546.6|2531.8|2545.6|2530.8|22
1737561700000|2025-01-22 16:01:40|2545.9|2531.1|2546.6|2531.8|2547.52|2532.72|2545.85|2531.05|27
1737561710000|2025-01-22 16:01:50|2546.58|2531.78|2546.65|2531.85|2547.25|2532.45|2545.9|2531.1|24
1737561720000|2025-01-22 16:02:00|2546.5|2531.7|2548.64|2533.84|2549.55|2534.75|2546.5|2531.7|29
1737561730000|2025-01-22 16:02:10|2548.55|2533.75|2544.82|2530.02|2548.7|2533.9|2544.82|2530.02|29
1737561740000|2025-01-22 16:02:20|2545.05|2530.25|2543|2528.2|2545.05|2530.25|2542.95|2528.15|32
1737561750000|2025-01-22 16:02:30|2542.93|2528.13|2541.8|2527|2542.93|2528.13|2541.59|2526.79|22
1737561760000|2025-01-22 16:02:40|2541.9|2527.1|2541.9|2527.1|2541.9|2527.1|2541.65|2526.85|19
1737561770000|2025-01-22 16:02:50|2542.15|2527.35|2543.7|2528.9|2544.15|2529.35|2542.15|2527.35|28
1737561780000|2025-01-22 16:03:00|2543.85|2529.05|2542.88|2528.08|2544.15|2529.35|2541.55|2526.75|17
1737561790000|2025-01-22 16:03:10|2543.2|2528.4|2542.9|2528.1|2543.66|2528.86|2541.9|2527.1|29
1737561800000|2025-01-22 16:03:20|2543.2|2528.4|2543.55|2528.75|2544.75|2529.95|2543.2|2528.4|20
1737561810000|2025-01-22 16:03:30|2543.77|2528.97|2543.6|2528.8|2544.15|2529.35|2542.5|2527.7|23
1737561820000|2025-01-22 16:03:40|2543.5|2528.7|2540.65|2525.85|2543.5|2528.7|2540.55|2525.75|22
1737561830000|2025-01-22 16:03:50|2540.68|2525.88|2536.42|2521.62|2540.71|2525.91|2535.4|2520.6|28
1737561840000|2025-01-22 16:04:00|2535.75|2520.95|2539.5|2524.7|2539.86|2525.06|2535.75|2520.95|35
1737561850000|2025-01-22 16:04:10|2540.05|2525.25|2539.94|2525.14|2540.4|2525.6|2538.5|2523.7|30
1737561860000|2025-01-22 16:04:20|2540.07|2525.27|2541.3|2526.5|2541.3|2526.5|2539.4|2524.6|23
1737561870000|2025-01-22 16:04:30|2541.18|2526.38|2540.65|2525.85|2541.85|2527.05|2539.9|2525.1|24
1737561880000|2025-01-22 16:04:40|2540.7|2525.9|2540.6|2525.8|2541.02|2526.22|2538.87|2524.07|33
1737561890000|2025-01-22 16:04:50|2540.64|2525.84|2542.3|2527.5|2542.3|2527.5|2540.5|2525.7|22
1737561900000|2025-01-22 16:05:00|2541.95|2527.15|2542.85|2528.05|2543.05|2528.25|2541.9|2527.1|30
1737561910000|2025-01-22 16:05:10|2542.7|2527.9|2539.5|2524.7|2542.88|2528.08|2539.5|2524.7|34
1737561920000|2025-01-22 16:05:20|2538.9|2524.1|2539.73|2524.93|2540.05|2525.25|2538.9|2524.1|24
1737561930000|2025-01-22 16:05:30|2539.64|2524.84|2536.97|2522.17|2539.9|2525.1|2536.5|2521.7|29
1737561940000|2025-01-22 16:05:40|2536.85|2522.05|2534.99|2520.19|2536.95|2522.15|2534.99|2520.19|24
1737561950000|2025-01-22 16:05:50|2535.15|2520.35|2535.05|2520.25|2536.1|2521.3|2535.05|2520.25|32
1737561960000|2025-01-22 16:06:00|2535.03|2520.23|2536.94|2522.14|2539.05|2524.25|2535.03|2520.23|35
1737561970000|2025-01-22 16:06:10|2536.65|2521.85|2535.07|2520.27|2536.89|2522.09|2534.29|2519.49|35
1737561980000|2025-01-22 16:06:20|2535.1|2520.3|2535.81|2521.01|2536.99|2522.19|2535.02|2520.22|36
1737561990000|2025-01-22 16:06:30|2535.6|2520.8|2534.05|2519.25|2536.19|2521.39|2534.05|2519.25|35
1737562000000|2025-01-22 16:06:40|2534.02|2519.22|2537.75|2522.95|2537.75|2522.95|2531.42|2516.62|35
1737562010000|2025-01-22 16:06:50|2538.07|2523.27|2536.1|2521.3|2538.2|2523.4|2536.07|2521.27|33
1737562020000|2025-01-22 16:07:00|2536.3|2521.5|2537.5|2522.7|2537.9|2523.1|2536.3|2521.5|33
1737562030000|2025-01-22 16:07:10|2538.1|2523.3|2537.3|2522.5|2539.16|2524.36|2536.75|2521.95|28
1737562040000|2025-01-22 16:07:20|2536.9|2522.1|2535.17|2520.37|2537.05|2522.25|2534.4|2519.6|31
1737562050000|2025-01-22 16:07:30|2535.4|2520.6|2539.21|2524.41|2539.21|2524.41|2535.4|2520.6|33
1737562060000|2025-01-22 16:07:40|2539.9|2525.1|2540.98|2526.18|2541.3|2526.5|2539.9|2525.1|29
1737562070000|2025-01-22 16:07:50|2541.07|2526.27|2541.23|2526.43|2542.9|2528.1|2540.9|2526.1|28
1737562080000|2025-01-22 16:08:00|2541.1|2526.3|2541.82|2527.02|2541.86|2527.06|2540|2525.2|34
1737562090000|2025-01-22 16:08:10|2540.95|2526.15|2536.9|2522.1|2540.95|2526.15|2536.9|2522.1|35
1737562100000|2025-01-22 16:08:20|2536.95|2522.15|2537.28|2522.48|2538.2|2523.4|2536.13|2521.33|26
1737562110000|2025-01-22 16:08:30|2537|2522.2|2535.14|2520.34|2537.06|2522.26|2534.53|2519.73|33
1737562120000|2025-01-22 16:08:40|2535.03|2520.23|2533.1|2518.3|2535.13|2520.33|2532.95|2518.15|33
1737562130000|2025-01-22 16:08:50|2533.25|2518.45|2533.15|2518.35|2534|2519.2|2532.9|2518.1|31
1737562140000|2025-01-22 16:09:00|2533.2|2518.4|2532.21|2517.41|2533.2|2518.4|2532.05|2517.25|28
1737562150000|2025-01-22 16:09:10|2532.23|2517.43|2533.17|2518.37|2533.66|2518.86|2532.16|2517.36|27
1737562160000|2025-01-22 16:09:20|2533.2|2518.4|2534.15|2519.35|2535.25|2520.45|2533.2|2518.4|25
1737562170000|2025-01-22 16:09:30|2534.24|2519.44|2536.1|2521.3|2536.1|2521.3|2534.24|2519.44|20
1737562180000|2025-01-22 16:09:40|2536.18|2521.38|2536.9|2522.1|2536.9|2522.1|2534.95|2520.15|23
1737562190000|2025-01-22 16:09:50|2536.81|2522.01|2536.9|2522.1|2537|2522.2|2536.25|2521.45|18
1737562200000|2025-01-22 16:10:00|2536.65|2521.85|2534.1|2519.3|2536.85|2522.05|2533.73|2518.93|31
1737562210000|2025-01-22 16:10:10|2534.05|2519.25|2533.9|2519.1|2534.05|2519.25|2533.15|2518.35|24
1737562220000|2025-01-22 16:10:20|2533.8|2519|2536.75|2521.95|2536.8|2522|2533.1|2518.3|30
1737562230000|2025-01-22 16:10:30|2536.6|2521.8|2533.74|2518.94|2536.6|2521.8|2533.7|2518.9|27
1737562240000|2025-01-22 16:10:40|2533.79|2518.99|2535.9|2521.1|2536.9|2522.1|2533.78|2518.98|30
1737562250000|2025-01-22 16:10:50|2535.75|2520.95|2533.75|2518.95|2535.75|2520.95|2533.6|2518.8|17
1737562260000|2025-01-22 16:11:00|2533.77|2518.97|2535.2|2520.4|2535.2|2520.4|2532.9|2518.1|22
1737562270000|2025-01-22 16:11:10|2535.85|2521.05|2536.07|2521.27|2537|2522.2|2535.65|2520.85|24
1737562280000|2025-01-22 16:11:20|2536.15|2521.35|2537|2522.2|2537|2522.2|2535.65|2520.85|20
1737562290000|2025-01-22 16:11:30|2537.35|2522.55|2537.67|2522.87|2538.9|2524.1|2537.35|2522.55|25
1737562300000|2025-01-22 16:11:40|2537.7|2522.9|2538.8|2524|2538.8|2524|2537.6|2522.8|30
1737562310000|2025-01-22 16:11:50|2538.95|2524.15|2536.15|2521.35|2539.2|2524.4|2536.11|2521.31|29
1737562320000|2025-01-22 16:12:00|2536.13|2521.33|2535.5|2520.7|2536.22|2521.42|2535.5|2520.7|26
1737562330000|2025-01-22 16:12:10|2535.59|2520.79|2535.55|2520.75|2536.75|2521.95|2534.84|2520.04|33
1737562340000|2025-01-22 16:12:20|2536.2|2521.4|2539.05|2524.25|2539.05|2524.25|2536.17|2521.37|16
1737562350000|2025-01-22 16:12:30|2539.08|2524.28|2540.85|2526.05|2540.9|2526.1|2539.08|2524.28|19
1737562360000|2025-01-22 16:12:40|2540.95|2526.15|2540.88|2526.08|2541.2|2526.4|2540.55|2525.75|26
1737562370000|2025-01-22 16:12:50|2541.01|2526.21|2541.95|2527.15|2541.95|2527.15|2540.3|2525.5|16
1737562380000|2025-01-22 16:13:00|2541.9|2527.1|2542.45|2527.65|2542.9|2528.1|2541.85|2527.05|29
1737562390000|2025-01-22 16:13:10|2541.65|2526.85|2541.88|2527.08|2542.95|2528.15|2541.4|2526.6|23
1737562400000|2025-01-22 16:13:20|2541.85|2527.05|2541.88|2527.08|2541.9|2527.1|2540.9|2526.1|22
1737562410000|2025-01-22 16:13:30|2541.89|2527.09|2540.75|2525.95|2542.13|2527.33|2540.6|2525.8|27
1737562420000|2025-01-22 16:13:40|2540.8|2526|2542.85|2528.05|2542.9|2528.1|2540.8|2526|13
1737562430000|2025-01-22 16:13:50|2543.05|2528.25|2544.4|2529.6|2544.9|2530.1|2543.05|2528.25|24
1737562440000|2025-01-22 16:14:00|2544.75|2529.95|2544.05|2529.25|2544.75|2529.95|2543.66|2528.86|14
1737562450000|2025-01-22 16:14:10|2544|2529.2|2542.45|2527.65|2544.6|2529.8|2542.45|2527.65|31
1737562460000|2025-01-22 16:14:20|2541.65|2526.85|2542.55|2527.75|2542.93|2528.13|2541.65|2526.85|21
1737562470000|2025-01-22 16:14:30|2542.6|2527.8|2541.8|2527|2543.1|2528.3|2541.35|2526.55|18
1737562480000|2025-01-22 16:14:40|2541.75|2526.95|2540.45|2525.65|2541.9|2527.1|2540.4|2525.6|29
1737562490000|2025-01-22 16:14:50|2540.55|2525.75|2538|2523.2|2540.55|2525.75|2538|2523.2|31
1737562500000|2025-01-22 16:15:00|2538.2|2523.4|2536.05|2521.25|2538.75|2523.95|2535.35|2520.55|25
1737562510000|2025-01-22 16:15:10|2535.9|2521.1|2536.2|2521.4|2536.2|2521.4|2535.75|2520.95|17
1737562520000|2025-01-22 16:15:20|2536.14|2521.34|2537.15|2522.35|2537.15|2522.35|2536.07|2521.27|31
1737562530000|2025-01-22 16:15:30|2536.9|2522.1|2536.7|2521.9|2536.99|2522.19|2536.56|2521.76|31
1737562540000|2025-01-22 16:15:40|2536.75|2521.95|2535.93|2521.13|2536.8|2522|2535.76|2520.96|23
1737562550000|2025-01-22 16:15:50|2535.78|2520.98|2537.65|2522.85|2537.9|2523.1|2535.78|2520.98|28
1737562560000|2025-01-22 16:16:00|2537.35|2522.55|2536.7|2521.9|2537.35|2522.55|2535.4|2520.6|25
1737562570000|2025-01-22 16:16:10|2536.65|2521.85|2536.79|2521.99|2537.8|2523|2535.61|2520.81|29
1737562580000|2025-01-22 16:16:20|2536.43|2521.63|2534.2|2519.4|2536.63|2521.83|2534.2|2519.4|31
1737562590000|2025-01-22 16:16:30|2534.05|2519.25|2537.45|2522.65|2537.6|2522.8|2533.99|2519.19|30
1737562600000|2025-01-22 16:16:40|2537.3|2522.5|2539.2|2524.4|2539.6|2524.8|2536.9|2522.1|31
1737562610000|2025-01-22 16:16:50|2539.45|2524.65|2540.2|2525.4|2540.2|2525.4|2538.98|2524.18|31
1737562620000|2025-01-22 16:17:00|2540.1|2525.3|2542.25|2527.45|2542.25|2527.45|2539.55|2524.75|25
1737562630000|2025-01-22 16:17:10|2542.13|2527.33|2540.99|2526.19|2542.13|2527.33|2540.65|2525.85|30
1737562640000|2025-01-22 16:17:20|2540.9|2526.1|2540.5|2525.7|2540.96|2526.16|2539.5|2524.7|36
1737562650000|2025-01-22 16:17:30|2540.3|2525.5|2540.65|2525.85|2541.9|2527.1|2540.12|2525.32|35
1737562660000|2025-01-22 16:17:40|2540.75|2525.95|2541.9|2527.1|2541.9|2527.1|2539.59|2524.79|28
1737562670000|2025-01-22 16:17:50|2542.2|2527.4|2542.3|2527.5|2542.3|2527.5|2540.7|2525.9|27
1737562680000|2025-01-22 16:18:00|2542.21|2527.41|2543.08|2528.28|2543.1|2528.3|2541.6|2526.8|28
1737562690000|2025-01-22 16:18:10|2543.35|2528.55|2542.55|2527.75|2543.35|2528.55|2542.55|2527.75|33
1737562700000|2025-01-22 16:18:20|2542.75|2527.95|2541.17|2526.37|2542.9|2528.1|2540.65|2525.85|27
1737562710000|2025-01-22 16:18:30|2541.15|2526.35|2540.3|2525.5|2541.85|2527.05|2539.8|2525|28
1737562720000|2025-01-22 16:18:40|2540.17|2525.37|2540.45|2525.65|2540.8|2526|2539.9|2525.1|30
1737562730000|2025-01-22 16:18:50|2540.35|2525.55|2541.73|2526.93|2541.73|2526.93|2539.9|2525.1|28
1737562740000|2025-01-22 16:19:00|2541.78|2526.98|2541.8|2527|2542.25|2527.45|2540.53|2525.73|34
1737562750000|2025-01-22 16:19:10|2541.9|2527.1|2542.9|2528.1|2543.15|2528.35|2541.5|2526.7|20
1737562760000|2025-01-22 16:19:20|2543.14|2528.34|2543.79|2528.99|2544.05|2529.25|2543.02|2528.22|23
1737562770000|2025-01-22 16:19:30|2543.75|2528.95|2543.64|2528.84|2544.25|2529.45|2543.64|2528.84|30
1737562780000|2025-01-22 16:19:40|2543.58|2528.78|2543.68|2528.88|2543.87|2529.07|2542.9|2528.1|22
1737562790000|2025-01-22 16:19:50|2543.63|2528.83|2544.5|2529.7|2544.6|2529.8|2542.9|2528.1|19
1737562800000|2025-01-22 16:20:00|2544.4|2529.6|2545.32|2530.52|2545.32|2530.52|2544.4|2529.6|30
1737562810000|2025-01-22 16:20:10|2545.55|2530.75|2546.5|2531.7|2546.5|2531.7|2544.76|2529.96|34
1737562820000|2025-01-22 16:20:20|2546.45|2531.65|2549|2534.2|2549.1|2534.3|2546.35|2531.55|27
1737562830000|2025-01-22 16:20:30|2548.8|2534|2548.03|2533.23|2548.9|2534.1|2546.8|2532|32
1737562840000|2025-01-22 16:20:40|2548.14|2533.34|2546.02|2531.22|2548.16|2533.36|2546.02|2531.22|18
1737562850000|2025-01-22 16:20:50|2545.89|2531.09|2544.61|2529.81|2545.89|2531.09|2544.53|2529.73|29
1737562860000|2025-01-22 16:21:00|2544.64|2529.84|2546.9|2532.1|2546.9|2532.1|2544.6|2529.8|23
1737562870000|2025-01-22 16:21:10|2546.5|2531.7|2545.9|2531.1|2546.9|2532.1|2545.59|2530.79|32
1737562880000|2025-01-22 16:21:20|2545.75|2530.95|2543.03|2528.23|2545.9|2531.1|2541.56|2526.76|37
1737562890000|2025-01-22 16:21:30|2542.91|2528.11|2545|2530.2|2545.1|2530.3|2542.55|2527.75|30
1737562900000|2025-01-22 16:21:40|2545.07|2530.27|2542.9|2528.1|2545.25|2530.45|2542.9|2528.1|25
1737562910000|2025-01-22 16:21:50|2543|2528.2|2543.61|2528.81|2544.3|2529.5|2543|2528.2|22
1737562920000|2025-01-22 16:22:00|2543.66|2528.86|2545.85|2531.05|2545.85|2531.05|2543.5|2528.7|26
1737562930000|2025-01-22 16:22:10|2545.4|2530.6|2546.85|2532.05|2546.85|2532.05|2544.53|2529.73|39
1737562940000|2025-01-22 16:22:20|2546.7|2531.9|2546.57|2531.77|2546.85|2532.05|2545.95|2531.15|23
1737562950000|2025-01-22 16:22:30|2546.6|2531.8|2547.68|2532.88|2548.65|2533.85|2546.58|2531.78|28
1737562960000|2025-01-22 16:22:40|2547.64|2532.84|2546.73|2531.93|2547.64|2532.84|2545.65|2530.85|30
1737562970000|2025-01-22 16:22:50|2546.58|2531.78|2544.9|2530.1|2546.58|2531.78|2544.68|2529.88|30
1737562980000|2025-01-22 16:23:00|2544.95|2530.15|2546.8|2532|2546.8|2532|2544.95|2530.15|15
1737562990000|2025-01-22 16:23:10|2546.75|2531.95|2545.08|2530.28|2546.75|2531.95|2544.85|2530.05|26
1737563000000|2025-01-22 16:23:20|2545.25|2530.45|2544.21|2529.41|2545.75|2530.95|2544.13|2529.33|27
1737563010000|2025-01-22 16:23:30|2544.17|2529.37|2543.77|2528.97|2544.26|2529.46|2543.7|2528.9|29
1737563020000|2025-01-22 16:23:40|2543.75|2528.95|2542.9|2528.1|2543.98|2529.18|2542.83|2528.03|26
1737563030000|2025-01-22 16:23:50|2542.85|2528.05|2542.85|2528.05|2542.87|2528.07|2542.77|2527.97|14
1737563040000|2025-01-22 16:24:00|2542.77|2527.97|2541.78|2526.98|2542.77|2527.97|2541.65|2526.85|27
1737563050000|2025-01-22 16:24:10|2541.69|2526.89|2541.7|2526.9|2541.85|2527.05|2541.53|2526.73|27
1737563060000|2025-01-22 16:24:20|2541.74|2526.94|2541.74|2526.94|2542|2527.2|2541.5|2526.7|27
1737563070000|2025-01-22 16:24:30|2541.9|2527.1|2540.9|2526.1|2542.15|2527.35|2539.75|2524.95|27
1737563080000|2025-01-22 16:24:40|2540.7|2525.9|2540|2525.2|2540.85|2526.05|2539.9|2525.1|27
1737563090000|2025-01-22 16:24:50|2540.03|2525.23|2539.9|2525.1|2540.51|2525.71|2539.7|2524.9|23
1737563100000|2025-01-22 16:25:00|2539.85|2525.05|2538.74|2523.94|2540.71|2525.91|2538.65|2523.85|31
1737563110000|2025-01-22 16:25:10|2538.6|2523.8|2537.87|2523.07|2538.6|2523.8|2537.8|2523|19
1737563120000|2025-01-22 16:25:20|2537.92|2523.12|2537.65|2522.85|2538|2523.2|2537.53|2522.73|21
1737563130000|2025-01-22 16:25:30|2537.53|2522.73|2539.66|2524.86|2539.9|2525.1|2537.53|2522.73|27
1737563140000|2025-01-22 16:25:40|2539.6|2524.8|2539.79|2524.99|2539.9|2525.1|2539.6|2524.8|14
1737563150000|2025-01-22 16:25:50|2540.15|2525.35|2541.77|2526.97|2542.15|2527.35|2540.15|2525.35|26
1737563160000|2025-01-22 16:26:00|2541.8|2527|2542.08|2527.28|2542.3|2527.5|2541.55|2526.75|30
1737563170000|2025-01-22 16:26:10|2542.09|2527.29|2541.65|2526.85|2542.27|2527.47|2541.58|2526.78|22
1737563180000|2025-01-22 16:26:20|2541.75|2526.95|2542.95|2528.15|2543.65|2528.85|2541.75|2526.95|33
1737563190000|2025-01-22 16:26:30|2542.93|2528.13|2543.74|2528.94|2544.1|2529.3|2542.9|2528.1|24
1737563200000|2025-01-22 16:26:40|2543.65|2528.85|2542.9|2528.1|2543.65|2528.85|2542.75|2527.95|26
1737563210000|2025-01-22 16:26:50|2542.95|2528.15|2544.4|2529.6|2544.4|2529.6|2542.95|2528.15|19
1737563220000|2025-01-22 16:27:00|2544.35|2529.55|2544.65|2529.85|2545|2530.2|2544.35|2529.55|13
1737563230000|2025-01-22 16:27:10|2544.55|2529.75|2545.07|2530.27|2545.2|2530.4|2544.55|2529.75|18
1737563240000|2025-01-22 16:27:20|2545.05|2530.25|2543.64|2528.84|2547.05|2532.25|2543.55|2528.75|18
1737563250000|2025-01-22 16:27:30|2543.6|2528.8|2544.6|2529.8|2545.2|2530.4|2543.6|2528.8|18
1737563260000|2025-01-22 16:27:40|2544.9|2530.1|2544.9|2530.1|2545.15|2530.35|2544.6|2529.8|20
1737563270000|2025-01-22 16:27:50|2545.03|2530.23|2544.9|2530.1|2545.15|2530.35|2544.65|2529.85|20
1737563280000|2025-01-22 16:28:00|2544.79|2529.99|2544.73|2529.93|2545.25|2530.45|2543.54|2528.74|31
1737563290000|2025-01-22 16:28:10|2544.9|2530.1|2544.73|2529.93|2544.9|2530.1|2543.75|2528.95|21
1737563300000|2025-01-22 16:28:20|2544.75|2529.95|2544.64|2529.84|2544.9|2530.1|2544.6|2529.8|7
1737563310000|2025-01-22 16:28:30|2544.73|2529.93|2544.9|2530.1|2544.9|2530.1|2544.73|2529.93|4
1737563320000|2025-01-22 16:28:40|2544.85|2530.05|2545.17|2530.37|2545.17|2530.37|2544.7|2529.9|13
1737563330000|2025-01-22 16:28:50|2545.25|2530.45|2547.19|2532.39|2547.19|2532.39|2545.22|2530.42|26
1737563340000|2025-01-22 16:29:00|2547.17|2532.37|2546.9|2532.1|2547.2|2532.4|2546.64|2531.84|28
1737563350000|2025-01-22 16:29:10|2547.11|2532.31|2546.81|2532.01|2547.2|2532.4|2546.81|2532.01|27
1737563360000|2025-01-22 16:29:20|2546.78|2531.98|2544.95|2530.15|2546.85|2532.05|2544.95|2530.15|26
1737563370000|2025-01-22 16:29:30|2545.3|2530.5|2547.17|2532.37|2547.4|2532.6|2544.95|2530.15|15
1737563380000|2025-01-22 16:29:40|2547.08|2532.28|2547.12|2532.32|2547.35|2532.55|2546.85|2532.05|20
1737563390000|2025-01-22 16:29:50|2547.15|2532.35|2548.2|2533.4|2548.3|2533.5|2546.95|2532.15|19
1737563400000|2025-01-22 16:30:00|2548.21|2533.41|2547.7|2532.9|2548.65|2533.85|2547.5|2532.7|30
1737563410000|2025-01-22 16:30:10|2547.68|2532.88|2548.18|2533.38|2548.4|2533.6|2547|2532.2|29
1737563420000|2025-01-22 16:30:20|2548.13|2533.33|2547.65|2532.85|2548.25|2533.45|2547.31|2532.51|31
1737563430000|2025-01-22 16:30:30|2547.9|2533.1|2546.89|2532.09|2548.2|2533.4|2546.69|2531.89|29
1737563440000|2025-01-22 16:30:40|2546.76|2531.96|2546.55|2531.75|2547.06|2532.26|2544.85|2530.05|29
1737563450000|2025-01-22 16:30:50|2546.66|2531.86|2545.7|2530.9|2547.45|2532.65|2545.7|2530.9|24
1737563460000|2025-01-22 16:31:00|2545.75|2530.95|2545.15|2530.35|2545.8|2531|2544.75|2529.95|13
1737563470000|2025-01-22 16:31:10|2544.95|2530.15|2543.8|2529|2545.3|2530.5|2543.77|2528.97|13
1737563480000|2025-01-22 16:31:20|2543.82|2529.02|2544.64|2529.84|2544.93|2530.13|2543.82|2529.02|16
1737563490000|2025-01-22 16:31:30|2544.9|2530.1|2544.4|2529.6|2545.2|2530.4|2543.85|2529.05|18
1737563500000|2025-01-22 16:31:40|2544.31|2529.51|2543.76|2528.96|2544.66|2529.86|2543.64|2528.84|21
1737563510000|2025-01-22 16:31:50|2543.69|2528.89|2543.66|2528.86|2543.8|2529|2542.6|2527.8|23
1737563520000|2025-01-22 16:32:00|2543.55|2528.75|2547.15|2532.35|2547.3|2532.5|2543.55|2528.75|29
1737563530000|2025-01-22 16:32:10|2547.55|2532.75|2546.83|2532.03|2547.8|2533|2546.65|2531.85|25
1737563540000|2025-01-22 16:32:20|2546.78|2531.98|2549|2534.2|2549.15|2534.35|2546.78|2531.98|25
1737563550000|2025-01-22 16:32:30|2548.85|2534.05|2548.7|2533.9|2548.9|2534.1|2547.64|2532.84|34
1737563560000|2025-01-22 16:32:40|2549|2534.2|2550.9|2536.1|2550.9|2536.1|2549|2534.2|21
1737563570000|2025-01-22 16:32:50|2551.3|2536.5|2551.9|2537.1|2551.9|2537.1|2550.4|2535.6|25
1737563580000|2025-01-22 16:33:00|2552.05|2537.25|2551.15|2536.35|2552.15|2537.35|2550.65|2535.85|24
1737563590000|2025-01-22 16:33:10|2551.13|2536.33|2549.1|2534.3|2551.15|2536.35|2549.1|2534.3|22
1737563600000|2025-01-22 16:33:20|2549.05|2534.25|2547.97|2533.17|2549.08|2534.28|2547.69|2532.89|35
1737563610000|2025-01-22 16:33:30|2547.92|2533.12|2546.9|2532.1|2548.1|2533.3|2546.9|2532.1|18
1737563620000|2025-01-22 16:33:40|2547|2532.2|2546.68|2531.88|2547.2|2532.4|2546.6|2531.8|27
1737563630000|2025-01-22 16:33:50|2546.66|2531.86|2545.69|2530.89|2546.68|2531.88|2545.6|2530.8|19
1737563640000|2025-01-22 16:34:00|2545.66|2530.86|2545.25|2530.45|2545.66|2530.86|2544.8|2530|25
1737563650000|2025-01-22 16:34:10|2545.61|2530.81|2544|2529.2|2545.61|2530.81|2544|2529.2|31
1737563660000|2025-01-22 16:34:20|2543.92|2529.12|2544.25|2529.45|2544.25|2529.45|2543.11|2528.31|25
1737563670000|2025-01-22 16:34:30|2544.64|2529.84|2544.02|2529.22|2544.73|2529.93|2543.75|2528.95|21
1737563680000|2025-01-22 16:34:40|2544.15|2529.35|2544.05|2529.25|2544.8|2530|2543.8|2529|26
1737563690000|2025-01-22 16:34:50|2544.25|2529.45|2545.78|2530.98|2545.92|2531.12|2544.25|2529.45|34
1737563700000|2025-01-22 16:35:00|2545.82|2531.02|2546.71|2531.91|2547.25|2532.45|2545.78|2530.98|32
1737563710000|2025-01-22 16:35:10|2546.69|2531.89|2545.74|2530.94|2546.74|2531.94|2544.9|2530.1|26
1737563720000|2025-01-22 16:35:20|2545.73|2530.93|2545.45|2530.65|2545.78|2530.98|2545.35|2530.55|9
1737563730000|2025-01-22 16:35:30|2545.55|2530.75|2547.69|2532.89|2547.69|2532.89|2545.55|2530.75|26
1737563740000|2025-01-22 16:35:40|2547.65|2532.85|2548|2533.2|2548.68|2533.88|2547.65|2532.85|25
1737563750000|2025-01-22 16:35:50|2548.03|2533.23|2548.39|2533.59|2548.39|2533.59|2547.9|2533.1|22
1737563760000|2025-01-22 16:36:00|2548.64|2533.84|2548.4|2533.6|2548.85|2534.05|2548|2533.2|21
1737563770000|2025-01-22 16:36:10|2548.66|2533.86|2550.66|2535.86|2550.66|2535.86|2548.66|2533.86|31
1737563780000|2025-01-22 16:36:20|2550.64|2535.84|2551.79|2536.99|2551.9|2537.1|2550.64|2535.84|28
1737563790000|2025-01-22 16:36:30|2551.9|2537.1|2551.83|2537.03|2552.3|2537.5|2551.69|2536.89|19
1737563800000|2025-01-22 16:36:40|2551.85|2537.05|2552.9|2538.1|2552.9|2538.1|2551.8|2537|18
1737563810000|2025-01-22 16:36:50|2552.7|2537.9|2553.76|2538.96|2553.9|2539.1|2552.7|2537.9|16
1737563820000|2025-01-22 16:37:00|2553.78|2538.98|2554.9|2540.1|2554.9|2540.1|2553.7|2538.9|22
1737563830000|2025-01-22 16:37:10|2555|2540.2|2554.9|2540.1|2555.68|2540.88|2554.7|2539.9|29
1737563840000|2025-01-22 16:37:20|2554.65|2539.85|2552.27|2537.47|2554.65|2539.85|2552.15|2537.35|25
1737563850000|2025-01-22 16:37:30|2551.9|2537.1|2553.64|2538.84|2553.73|2538.93|2551.64|2536.84|18
1737563860000|2025-01-22 16:37:40|2553.73|2538.93|2554.78|2539.98|2554.9|2540.1|2553.55|2538.75|25
1737563870000|2025-01-22 16:37:50|2554.7|2539.9|2555.1|2540.3|2555.1|2540.3|2554.7|2539.9|19
1737563880000|2025-01-22 16:38:00|2555.05|2540.25|2554.78|2539.98|2555.81|2541.01|2554.73|2539.93|24
1737563890000|2025-01-22 16:38:10|2554.7|2539.9|2553.95|2539.15|2554.85|2540.05|2553.9|2539.1|20
1737563900000|2025-01-22 16:38:20|2553.9|2539.1|2554.05|2539.25|2554.05|2539.25|2553.6|2538.8|22
1737563910000|2025-01-22 16:38:30|2554|2539.2|2553.15|2538.35|2554.19|2539.39|2552.88|2538.08|23
1737563920000|2025-01-22 16:38:40|2553.14|2538.34|2553.75|2538.95|2554.9|2540.1|2553.14|2538.34|25
1737563930000|2025-01-22 16:38:50|2553.85|2539.05|2552.9|2538.1|2553.9|2539.1|2552.9|2538.1|20
1737563940000|2025-01-22 16:39:00|2552.85|2538.05|2551.1|2536.3|2552.9|2538.1|2551|2536.2|14
1737563950000|2025-01-22 16:39:10|2551.05|2536.25|2551.45|2536.65|2552.9|2538.1|2551.05|2536.25|29
1737563960000|2025-01-22 16:39:20|2551.34|2536.54|2549.85|2535.05|2551.34|2536.54|2549.65|2534.85|31
1737563970000|2025-01-22 16:39:30|2549.6|2534.8|2550.07|2535.27|2550.25|2535.45|2549.55|2534.75|21
1737563980000|2025-01-22 16:39:40|2549.9|2535.1|2550.4|2535.6|2550.4|2535.6|2549.8|2535|14
1737563990000|2025-01-22 16:39:50|2550.59|2535.79|2549.85|2535.05|2550.85|2536.05|2549.8|2535|22
1737564000000|2025-01-22 16:40:00|2549.9|2535.1|2549.75|2534.95|2550.19|2535.39|2549.05|2534.25|28
1737564010000|2025-01-22 16:40:10|2549.2|2534.4|2549.3|2534.5|2549.75|2534.95|2548.75|2533.95|21
1737564020000|2025-01-22 16:40:20|2548.99|2534.19|2548.13|2533.33|2548.99|2534.19|2547.64|2532.84|31
1737564030000|2025-01-22 16:40:30|2548.29|2533.49|2548.78|2533.98|2548.9|2534.1|2548.05|2533.25|27
1737564040000|2025-01-22 16:40:40|2548.69|2533.89|2550.15|2535.35|2550.15|2535.35|2548.69|2533.89|25
1737564050000|2025-01-22 16:40:50|2550.16|2535.36|2548.9|2534.1|2550.22|2535.42|2548.85|2534.05|18
1737564060000|2025-01-22 16:41:00|2548.82|2534.02|2547.78|2532.98|2548.85|2534.05|2547.78|2532.98|25
1737564070000|2025-01-22 16:41:10|2547.7|2532.9|2546.81|2532.01|2547.8|2533|2546.53|2531.73|32
1737564080000|2025-01-22 16:41:20|2546.83|2532.03|2546.1|2531.3|2546.83|2532.03|2546|2531.2|28
1737564090000|2025-01-22 16:41:30|2546.12|2531.32|2545.88|2531.08|2546.12|2531.32|2545.88|2531.08|13
1737564100000|2025-01-22 16:41:40|2545.71|2530.91|2544.95|2530.15|2545.9|2531.1|2544.8|2530|14
1737564110000|2025-01-22 16:41:50|2544.9|2530.1|2544.55|2529.75|2544.95|2530.15|2544.15|2529.35|25
1737564120000|2025-01-22 16:42:00|2544.9|2530.1|2543.85|2529.05|2544.9|2530.1|2543.85|2529.05|21
1737564130000|2025-01-22 16:42:10|2543.84|2529.04|2542.5|2527.7|2543.84|2529.04|2539.55|2524.75|37
1737564140000|2025-01-22 16:42:20|2543|2528.2|2539.9|2525.1|2543.18|2528.38|2539.9|2525.1|35
1737564150000|2025-01-22 16:42:30|2539.78|2524.98|2541.87|2527.07|2542.05|2527.25|2539.78|2524.98|30
1737564160000|2025-01-22 16:42:40|2541.74|2526.94|2542.95|2528.15|2543.28|2528.48|2540.7|2525.9|28
1737564170000|2025-01-22 16:42:50|2543.1|2528.3|2541.17|2526.37|2543.78|2528.98|2541.17|2526.37|30
1737564180000|2025-01-22 16:43:00|2541.5|2526.7|2539.81|2525.01|2541.85|2527.05|2539.75|2524.95|31
1737564190000|2025-01-22 16:43:10|2539.72|2524.92|2539.77|2524.97|2540|2525.2|2538.7|2523.9|29
1737564200000|2025-01-22 16:43:20|2539.75|2524.95|2539.92|2525.12|2539.95|2525.15|2538.95|2524.15|33
1737564210000|2025-01-22 16:43:30|2539.93|2525.13|2539.95|2525.15|2541.05|2526.25|2539.77|2524.97|34
1737564220000|2025-01-22 16:43:40|2540.1|2525.3|2540.15|2525.35|2541.03|2526.23|2539.92|2525.12|35
1737564230000|2025-01-22 16:43:50|2540.2|2525.4|2540.11|2525.31|2540.84|2526.04|2539.9|2525.1|37
1737564240000|2025-01-22 16:44:00|2540.21|2525.41|2539.9|2525.1|2542.08|2527.28|2539.9|2525.1|34
1737564250000|2025-01-22 16:44:10|2539.95|2525.15|2538.4|2523.6|2540.05|2525.25|2538.2|2523.4|30
1737564260000|2025-01-22 16:44:20|2538.45|2523.65|2539.87|2525.07|2539.98|2525.18|2538.25|2523.45|23
1737564270000|2025-01-22 16:44:30|2539.97|2525.17|2540.87|2526.07|2541.08|2526.28|2539.97|2525.17|24
1737564280000|2025-01-22 16:44:40|2540.97|2526.17|2540.9|2526.1|2541.03|2526.23|2540.66|2525.86|21
1737564290000|2025-01-22 16:44:50|2541.05|2526.25|2541.69|2526.89|2542.5|2527.7|2540.85|2526.05|28
1737564300000|2025-01-22 16:45:00|2541.73|2526.93|2543.15|2528.35|2543.24|2528.44|2541.18|2526.38|34
1737564310000|2025-01-22 16:45:10|2543|2528.2|2540.9|2526.1|2543.15|2528.35|2540.86|2526.06|28
1737564320000|2025-01-22 16:45:20|2541.2|2526.4|2541|2526.2|2541.4|2526.6|2540.82|2526.02|23
1737564330000|2025-01-22 16:45:30|2541.05|2526.25|2543.55|2528.75|2544.23|2529.43|2541.05|2526.25|34
1737564340000|2025-01-22 16:45:40|2543.8|2529|2542.86|2528.06|2543.95|2529.15|2542.81|2528.01|24
1737564350000|2025-01-22 16:45:50|2542.87|2528.07|2543.9|2529.1|2543.9|2529.1|2542.8|2528|20
1737564360000|2025-01-22 16:46:00|2543.95|2529.15|2543.3|2528.5|2544.1|2529.3|2543.25|2528.45|34
1737564370000|2025-01-22 16:46:10|2543.13|2528.33|2543.43|2528.63|2544.2|2529.4|2543.12|2528.32|34
1737564380000|2025-01-22 16:46:20|2543.17|2528.37|2543.96|2529.16|2544.25|2529.45|2543.04|2528.24|26
1737564390000|2025-01-22 16:46:30|2544.05|2529.25|2542.95|2528.15|2544.15|2529.35|2542.95|2528.15|29
1737564400000|2025-01-22 16:46:40|2542.9|2528.1|2542.7|2527.9|2543.2|2528.4|2542.7|2527.9|25
1737564410000|2025-01-22 16:46:50|2542.73|2527.93|2542.02|2527.22|2542.77|2527.97|2541.7|2526.9|29
1737564420000|2025-01-22 16:47:00|2542.25|2527.45|2543.15|2528.35|2543.15|2528.35|2541.83|2527.03|20
1737564430000|2025-01-22 16:47:10|2543.07|2528.27|2543.2|2528.4|2543.85|2529.05|2542.75|2527.95|34
1737564440000|2025-01-22 16:47:20|2543.15|2528.35|2541.75|2526.95|2543.45|2528.65|2541.75|2526.95|28
1737564450000|2025-01-22 16:47:30|2541.78|2526.98|2541.68|2526.88|2541.95|2527.15|2541.65|2526.85|20
1737564460000|2025-01-22 16:47:40|2541.63|2526.83|2541.39|2526.59|2541.63|2526.83|2540.65|2525.85|26
1737564470000|2025-01-22 16:47:50|2541.67|2526.87|2542.9|2528.1|2544.05|2529.25|2541.67|2526.87|28
1737564480000|2025-01-22 16:48:00|2542.95|2528.15|2539.85|2525.05|2543.15|2528.35|2538.95|2524.15|24
1737564490000|2025-01-22 16:48:10|2539.82|2525.02|2539.77|2524.97|2540.95|2526.15|2539.75|2524.95|26
1737564500000|2025-01-22 16:48:20|2539.75|2524.95|2539.3|2524.5|2540.4|2525.6|2539.25|2524.45|21
1737564510000|2025-01-22 16:48:30|2539.85|2525.05|2539.15|2524.35|2539.85|2525.05|2538.98|2524.18|17
1737564520000|2025-01-22 16:48:40|2539.1|2524.3|2539.82|2525.02|2540.4|2525.6|2539.1|2524.3|18
1737564530000|2025-01-22 16:48:50|2539.79|2524.99|2538.82|2524.02|2539.79|2524.99|2538.66|2523.86|23
1737564540000|2025-01-22 16:49:00|2538.75|2523.95|2538.9|2524.1|2538.9|2524.1|2538.1|2523.3|20
1737564550000|2025-01-22 16:49:10|2539.4|2524.6|2540.65|2525.85|2540.65|2525.85|2539.24|2524.44|18
1737564560000|2025-01-22 16:49:20|2540.7|2525.9|2540.3|2525.5|2541.08|2526.28|2540.05|2525.25|28
1737564570000|2025-01-22 16:49:30|2540.48|2525.68|2540.95|2526.15|2540.95|2526.15|2539.95|2525.15|23
1737564580000|2025-01-22 16:49:40|2541.1|2526.3|2538.9|2524.1|2541.25|2526.45|2538.9|2524.1|22
1737564590000|2025-01-22 16:49:50|2538.98|2524.18|2539.45|2524.65|2539.55|2524.75|2538.92|2524.12|26
1737564600000|2025-01-22 16:50:00|2539.5|2524.7|2539.95|2525.15|2539.95|2525.15|2538.9|2524.1|15
1737564610000|2025-01-22 16:50:10|2539.93|2525.13|2539.03|2524.23|2539.97|2525.17|2538.92|2524.12|20
1737564620000|2025-01-22 16:50:20|2539|2524.2|2539.25|2524.45|2539.25|2524.45|2538.05|2523.25|25
1737564630000|2025-01-22 16:50:30|2539.6|2524.8|2540.3|2525.5|2540.57|2525.77|2539.4|2524.6|26
1737564640000|2025-01-22 16:50:40|2540.5|2525.7|2540.08|2525.28|2540.65|2525.85|2539.95|2525.15|16
1737564650000|2025-01-22 16:50:50|2540.1|2525.3|2539.97|2525.17|2540.15|2525.35|2539.5|2524.7|18
1737564660000|2025-01-22 16:51:00|2540|2525.2|2538.05|2523.25|2540.02|2525.22|2538|2523.2|28
1737564670000|2025-01-22 16:51:10|2538.1|2523.3|2538.93|2524.13|2538.95|2524.15|2538|2523.2|16
1737564680000|2025-01-22 16:51:20|2538.85|2524.05|2538.15|2523.35|2539.15|2524.35|2538.15|2523.35|14
1737564690000|2025-01-22 16:51:30|2538.25|2523.45|2538.55|2523.75|2538.59|2523.79|2538.15|2523.35|11
1737564700000|2025-01-22 16:51:40|2538.5|2523.7|2538.55|2523.75|2538.55|2523.75|2538.4|2523.6|6
1737564710000|2025-01-22 16:51:50|2538.7|2523.9|2538.75|2523.95|2538.75|2523.95|2538.05|2523.25|15
1737564720000|2025-01-22 16:52:00|2539.2|2524.4|2540.6|2525.8|2540.63|2525.83|2539.2|2524.4|31
1737564730000|2025-01-22 16:52:10|2540.55|2525.75|2539.87|2525.07|2540.67|2525.87|2539.05|2524.25|30
1737564740000|2025-01-22 16:52:20|2539.81|2525.01|2539.92|2525.12|2540|2525.2|2539.7|2524.9|19
1737564750000|2025-01-22 16:52:30|2539.95|2525.15|2541.45|2526.65|2541.58|2526.78|2539.95|2525.15|22
1737564760000|2025-01-22 16:52:40|2541.55|2526.75|2542.93|2528.13|2542.93|2528.13|2541.55|2526.75|22
1737564770000|2025-01-22 16:52:50|2542.92|2528.12|2541.95|2527.15|2543.45|2528.65|2541.95|2527.15|22
1737564780000|2025-01-22 16:53:00|2542|2527.2|2542.13|2527.33|2542.2|2527.4|2541.2|2526.4|31
1737564790000|2025-01-22 16:53:10|2542.18|2527.38|2543.65|2528.85|2543.7|2528.9|2542.17|2527.37|21
1737564800000|2025-01-22 16:53:20|2543.47|2528.67|2542.9|2528.1|2543.47|2528.67|2542.6|2527.8|16
1737564810000|2025-01-22 16:53:30|2543.05|2528.25|2542.98|2528.18|2543.2|2528.4|2542.9|2528.1|17
1737564820000|2025-01-22 16:53:40|2542.76|2527.96|2542.1|2527.3|2542.76|2527.96|2541.92|2527.12|29
1737564830000|2025-01-22 16:53:50|2542.05|2527.25|2542.27|2527.47|2542.27|2527.47|2541.92|2527.12|15
1737564840000|2025-01-22 16:54:00|2542.22|2527.42|2542.98|2528.18|2543.05|2528.25|2542.1|2527.3|22
1737564850000|2025-01-22 16:54:10|2543.08|2528.28|2542.56|2527.76|2543.53|2528.73|2542.35|2527.55|20
1737564860000|2025-01-22 16:54:20|2542.4|2527.6|2542.9|2528.1|2542.9|2528.1|2542.4|2527.6|9
1737564870000|2025-01-22 16:54:30|2542.87|2528.07|2542.94|2528.14|2543.65|2528.85|2542.87|2528.07|16
1737564880000|2025-01-22 16:54:40|2542.92|2528.12|2542.29|2527.49|2542.95|2528.15|2541.93|2527.13|25
1737564890000|2025-01-22 16:54:50|2542.19|2527.39|2542.01|2527.21|2542.58|2527.78|2540.9|2526.1|33
1737564900000|2025-01-22 16:55:00|2542.03|2527.23|2541.9|2527.1|2542.63|2527.83|2541.65|2526.85|19
1737564910000|2025-01-22 16:55:10|2541.75|2526.95|2541.05|2526.25|2541.75|2526.95|2541.05|2526.25|5
1737564920000|2025-01-22 16:55:20|2540.55|2525.75|2541.18|2526.38|2541.4|2526.6|2540.3|2525.5|16
1737564930000|2025-01-22 16:55:30|2541.17|2526.37|2542.1|2527.3|2542.1|2527.3|2541.12|2526.32|10
1737564940000|2025-01-22 16:55:40|2542.15|2527.35|2542|2527.2|2542.35|2527.55|2542|2527.2|12
1737564950000|2025-01-22 16:55:50|2542.05|2527.25|2541.9|2527.1|2542.5|2527.7|2541.81|2527.01|14
1737564960000|2025-01-22 16:56:00|2542|2527.2|2540.88|2526.08|2542|2527.2|2540.82|2526.02|22
1737564970000|2025-01-22 16:56:10|2540.85|2526.05|2541.05|2526.25|2541.15|2526.35|2540.82|2526.02|21
1737564990000|2025-01-22 16:56:30|2541|2526.2|2541.1|2526.3|2541.15|2526.35|2541|2526.2|10
1737565000000|2025-01-22 16:56:40|2541.07|2526.27|2540.94|2526.14|2541.15|2526.35|2540.92|2526.12|9
1737565010000|2025-01-22 16:56:50|2540.95|2526.15|2541.3|2526.5|2541.3|2526.5|2540.95|2526.15|4
1737565020000|2025-01-22 16:57:00|2541.2|2526.4|2542.96|2528.16|2542.96|2528.16|2540.9|2526.1|22
1737565030000|2025-01-22 16:57:10|2542.95|2528.15|2542.04|2527.24|2543|2528.2|2542|2527.2|19
1737565040000|2025-01-22 16:57:20|2541.83|2527.03|2542.88|2528.08|2542.88|2528.08|2541.06|2526.26|25
1737565050000|2025-01-22 16:57:30|2542.93|2528.13|2542.94|2528.14|2543.2|2528.4|2542.9|2528.1|9
1737565060000|2025-01-22 16:57:40|2542.85|2528.05|2541.86|2527.06|2542.85|2528.05|2541.75|2526.95|22
1737565070000|2025-01-22 16:57:50|2541.83|2527.03|2541.98|2527.18|2541.98|2527.18|2541.75|2526.95|21
1737565080000|2025-01-22 16:58:00|2541.94|2527.14|2541.05|2526.25|2542.9|2528.1|2541.05|2526.25|29
1737565090000|2025-01-22 16:58:10|2541.1|2526.3|2541.21|2526.41|2541.92|2527.12|2540.93|2526.13|25
1737565100000|2025-01-22 16:58:20|2541.2|2526.4|2541.95|2527.15|2541.95|2527.15|2541.12|2526.32|13
1737565110000|2025-01-22 16:58:30|2542.05|2527.25|2541.9|2527.1|2542.67|2527.87|2541.9|2527.1|23
1737565120000|2025-01-22 16:58:40|2542.3|2527.5|2542.07|2527.27|2542.9|2528.1|2541.93|2527.13|21
1737565130000|2025-01-22 16:58:50|2542|2527.2|2544.6|2529.8|2544.8|2530|2541.96|2527.16|28
1737565140000|2025-01-22 16:59:00|2544.65|2529.85|2544.76|2529.96|2544.85|2530.05|2543.9|2529.1|27
1737565150000|2025-01-22 16:59:10|2544.55|2529.75|2544.01|2529.21|2544.6|2529.8|2543.95|2529.15|27
1737565160000|2025-01-22 16:59:20|2544.05|2529.25|2544|2529.2|2544.85|2530.05|2543.95|2529.15|13
1737565170000|2025-01-22 16:59:30|2543.95|2529.15|2543.5|2528.7|2544|2529.2|2542.95|2528.15|14
1737565180000|2025-01-22 16:59:40|2543.61|2528.81|2543.9|2529.1|2544|2529.2|2543.61|2528.81|9
1737565190000|2025-01-22 16:59:50|2543.93|2529.13|2542.29|2527.49|2544|2529.2|2542.05|2527.25|29
1737565200000|2025-01-22 17:00:00|2542.8|2528|2540.9|2526.1|2543.15|2528.35|2540.3|2525.5|35
1737565210000|2025-01-22 17:00:10|2540.55|2525.75|2540.51|2525.71|2540.9|2526.1|2539.95|2525.15|21
1737565220000|2025-01-22 17:00:20|2540.35|2525.55|2541.95|2527.15|2542|2527.2|2540.35|2525.55|33
1737565230000|2025-01-22 17:00:30|2542.03|2527.23|2542.15|2527.35|2542.65|2527.85|2541.95|2527.15|22
1737565240000|2025-01-22 17:00:40|2541.85|2527.05|2539.9|2525.1|2541.85|2527.05|2539.9|2525.1|5
1737565250000|2025-01-22 17:00:50|2539.95|2525.15|2539.96|2525.16|2541|2526.2|2539.93|2525.13|15
1737565260000|2025-01-22 17:01:00|2539.95|2525.15|2538.5|2523.7|2540.74|2525.94|2538.5|2523.7|36
1737565270000|2025-01-22 17:01:10|2538.55|2523.75|2538.85|2524.05|2538.95|2524.15|2538.05|2523.25|31
1737565280000|2025-01-22 17:01:20|2538.95|2524.15|2538.96|2524.16|2539.6|2524.8|2538.88|2524.08|27
1737565290000|2025-01-22 17:01:30|2538.9|2524.1|2539.78|2524.98|2539.9|2525.1|2538.9|2524.1|24
1737565300000|2025-01-22 17:01:40|2539.92|2525.12|2539.85|2525.05|2540.15|2525.35|2539.1|2524.3|13
1737565310000|2025-01-22 17:01:50|2539.87|2525.07|2539.97|2525.17|2540.15|2525.35|2539.87|2525.07|17
1737565320000|2025-01-22 17:02:00|2539.94|2525.14|2539.93|2525.13|2539.96|2525.16|2539.9|2525.1|14
1737565330000|2025-01-22 17:02:10|2539.92|2525.12|2538.55|2523.75|2539.93|2525.13|2538.05|2523.25|22
1737565340000|2025-01-22 17:02:20|2538.5|2523.7|2538.3|2523.5|2538.8|2524|2538.15|2523.35|22
1737565350000|2025-01-22 17:02:30|2538.4|2523.6|2540.2|2525.4|2540.2|2525.4|2538.4|2523.6|14
1737565360000|2025-01-22 17:02:40|2540.15|2525.35|2539.9|2525.1|2540.15|2525.35|2539|2524.2|24
1737565370000|2025-01-22 17:02:50|2540.1|2525.3|2540.1|2525.3|2540.45|2525.65|2539.9|2525.1|23
1737565380000|2025-01-22 17:03:00|2540.05|2525.25|2542.56|2527.76|2542.56|2527.76|2540|2525.2|31
1737565390000|2025-01-22 17:03:10|2542.4|2527.6|2542.69|2527.89|2542.85|2528.05|2541.95|2527.15|24
1737565400000|2025-01-22 17:03:20|2542.5|2527.7|2540.88|2526.08|2542.6|2527.8|2540.88|2526.08|27
1737565410000|2025-01-22 17:03:30|2540.55|2525.75|2540.35|2525.55|2542.03|2527.23|2540.35|2525.55|31
1737565420000|2025-01-22 17:03:40|2540.4|2525.6|2540.2|2525.4|2541.18|2526.38|2539.95|2525.15|32
1737565430000|2025-01-22 17:03:50|2540.03|2525.23|2539.61|2524.81|2540.05|2525.25|2539.1|2524.3|27
1737565440000|2025-01-22 17:04:00|2539.26|2524.46|2540.08|2525.28|2540.13|2525.33|2539.26|2524.46|26
1737565450000|2025-01-22 17:04:10|2540.03|2525.23|2539.9|2525.1|2540.15|2525.35|2539.9|2525.1|19
1737565460000|2025-01-22 17:04:20|2539.95|2525.15|2541.94|2527.14|2541.94|2527.14|2539.9|2525.1|17
1737565470000|2025-01-22 17:04:30|2541.93|2527.13|2542.23|2527.43|2542.94|2528.14|2541.93|2527.13|31
1737565480000|2025-01-22 17:04:40|2542.76|2527.96|2543.5|2528.7|2543.86|2529.06|2542.18|2527.38|25
1737565490000|2025-01-22 17:04:50|2543.45|2528.65|2544.1|2529.3|2544.65|2529.85|2543.35|2528.55|25
1737565500000|2025-01-22 17:05:00|2544.25|2529.45|2545.25|2530.45|2545.7|2530.9|2544.15|2529.35|26
1737565510000|2025-01-22 17:05:10|2545.35|2530.55|2544.99|2530.19|2546.03|2531.23|2544.94|2530.14|25
1737565520000|2025-01-22 17:05:20|2544.94|2530.14|2545.2|2530.4|2545.25|2530.45|2544.9|2530.1|18
1737565530000|2025-01-22 17:05:30|2545.15|2530.35|2546.9|2532.1|2546.9|2532.1|2545.15|2530.35|23
1737565540000|2025-01-22 17:05:40|2546.86|2532.06|2546.9|2532.1|2546.95|2532.15|2546.85|2532.05|17
1737565550000|2025-01-22 17:05:50|2546.95|2532.15|2546.9|2532.1|2547.15|2532.35|2546.9|2532.1|7
1737565560000|2025-01-22 17:06:00|2547.8|2533|2547.8|2533|2547.85|2533.05|2547.25|2532.45|17
1737565570000|2025-01-22 17:06:10|2547.9|2533.1|2549.14|2534.34|2549.95|2535.15|2547.9|2533.1|31
1737565580000|2025-01-22 17:06:20|2549.15|2534.35|2549.92|2535.12|2549.92|2535.12|2549.15|2534.35|16
1737565590000|2025-01-22 17:06:30|2549.93|2535.13|2548.94|2534.14|2549.93|2535.13|2548.9|2534.1|21
1737565600000|2025-01-22 17:06:40|2548.96|2534.16|2549.94|2535.14|2550.03|2535.23|2548.96|2534.16|14
1737565610000|2025-01-22 17:06:50|2550.7|2535.9|2550.92|2536.12|2550.95|2536.15|2550.3|2535.5|18
1737565620000|2025-01-22 17:07:00|2550.78|2535.98|2550.92|2536.12|2550.95|2536.15|2549.81|2535.01|17
1737565630000|2025-01-22 17:07:10|2550.9|2536.1|2550.93|2536.13|2550.93|2536.13|2550.88|2536.08|10
1737565640000|2025-01-22 17:07:20|2550.88|2536.08|2550.1|2535.3|2550.93|2536.13|2550.1|2535.3|6
1737565650000|2025-01-22 17:07:30|2549.8|2535|2550|2535.2|2550.8|2536|2549.8|2535|22
1737565660000|2025-01-22 17:07:40|2550.05|2535.25|2549.85|2535.05|2550.05|2535.25|2549.82|2535.02|24
1737565670000|2025-01-22 17:07:50|2549.82|2535.02|2549.92|2535.12|2549.95|2535.15|2548.95|2534.15|22
1737565680000|2025-01-22 17:08:00|2549.95|2535.15|2550.75|2535.95|2551.82|2537.02|2549.93|2535.13|29
1737565690000|2025-01-22 17:08:10|2550.8|2536|2550.94|2536.14|2550.97|2536.17|2549.9|2535.1|25
1737565700000|2025-01-22 17:08:20|2550.9|2536.1|2549.2|2534.4|2550.9|2536.1|2548.4|2533.6|34
1737565710000|2025-01-22 17:08:30|2549.8|2535|2549.85|2535.05|2549.94|2535.14|2549.73|2534.93|18
1737565720000|2025-01-22 17:08:40|2549.87|2535.07|2549.8|2535|2550.6|2535.8|2549.55|2534.75|18
1737565730000|2025-01-22 17:08:50|2549.6|2534.8|2549.75|2534.95|2549.8|2535|2549.6|2534.8|9
1737565740000|2025-01-22 17:09:00|2549.62|2534.82|2550.5|2535.7|2550.5|2535.7|2548.65|2533.85|22
1737565750000|2025-01-22 17:09:10|2550.55|2535.75|2550.82|2536.02|2550.93|2536.13|2550.15|2535.35|24
1737565760000|2025-01-22 17:09:20|2550.85|2536.05|2549.9|2535.1|2551.45|2536.65|2549.9|2535.1|15
1737565770000|2025-01-22 17:09:30|2550.05|2535.25|2550.82|2536.02|2550.92|2536.12|2550.05|2535.25|17
1737565780000|2025-01-22 17:09:40|2550.85|2536.05|2550.87|2536.07|2550.95|2536.15|2550.79|2535.99|17
1737565790000|2025-01-22 17:09:50|2550.9|2536.1|2552|2537.2|2552.55|2537.75|2550.9|2536.1|20
1737565800000|2025-01-22 17:10:00|2552.1|2537.3|2553.75|2538.95|2553.9|2539.1|2552.1|2537.3|22
1737565810000|2025-01-22 17:10:10|2553.8|2539|2553.9|2539.1|2553.9|2539.1|2553.8|2539|3
1737565820000|2025-01-22 17:10:20|2553.85|2539.05|2552.9|2538.1|2553.9|2539.1|2552.6|2537.8|8
1737565830000|2025-01-22 17:10:30|2552.55|2537.75|2550.93|2536.13|2552.9|2538.1|2550.85|2536.05|15
1737565840000|2025-01-22 17:10:40|2550.95|2536.15|2550.64|2535.84|2551.55|2536.75|2550.64|2535.84|24
1737565850000|2025-01-22 17:10:50|2550.66|2535.86|2551.45|2536.65|2551.45|2536.65|2550.64|2535.84|12
1737565860000|2025-01-22 17:11:00|2551.54|2536.74|2551.9|2537.1|2552.66|2537.86|2550.85|2536.05|27
1737565870000|2025-01-22 17:11:10|2551.45|2536.65|2551.85|2537.05|2551.85|2537.05|2550.9|2536.1|15
1737565880000|2025-01-22 17:11:20|2551.9|2537.1|2550.87|2536.07|2552.4|2537.6|2550.85|2536.05|29
1737565890000|2025-01-22 17:11:30|2550.88|2536.08|2549.85|2535.05|2550.88|2536.08|2549.75|2534.95|22
1737565900000|2025-01-22 17:11:40|2549.87|2535.07|2550.83|2536.03|2550.93|2536.13|2549.87|2535.07|22
1737565910000|2025-01-22 17:11:50|2550.85|2536.05|2551.9|2537.1|2551.92|2537.12|2550.2|2535.4|27
1737565920000|2025-01-22 17:12:00|2552.4|2537.6|2550.87|2536.07|2552.6|2537.8|2550.4|2535.6|32
1737565930000|2025-01-22 17:12:10|2550.83|2536.03|2550.9|2536.1|2551.6|2536.8|2550.3|2535.5|30
1737565940000|2025-01-22 17:12:20|2550.92|2536.12|2551.5|2536.7|2552.3|2537.5|2550.92|2536.12|28
1737565950000|2025-01-22 17:12:30|2551.4|2536.6|2550.55|2535.75|2551.4|2536.6|2549.95|2535.15|17
1737565960000|2025-01-22 17:12:40|2550.75|2535.95|2549.9|2535.1|2550.76|2535.96|2549.65|2534.85|30
1737565970000|2025-01-22 17:12:50|2549.8|2535|2550.95|2536.15|2550.95|2536.15|2549.8|2535|25
1737565980000|2025-01-22 17:13:00|2550.9|2536.1|2552.55|2537.75|2552.59|2537.79|2550.85|2536.05|22
1737565990000|2025-01-22 17:13:10|2552.5|2537.7|2551.4|2536.6|2552.5|2537.7|2551.4|2536.6|20
1737566000000|2025-01-22 17:13:20|2551.2|2536.4|2550.97|2536.17|2551.7|2536.9|2550.97|2536.17|19
1737566010000|2025-01-22 17:13:30|2551.55|2536.75|2551.75|2536.95|2551.93|2537.13|2551.05|2536.25|12
1737566020000|2025-01-22 17:13:40|2551.42|2536.62|2553.8|2539|2554.6|2539.8|2550.9|2536.1|34
1737566030000|2025-01-22 17:13:50|2553.87|2539.07|2554.35|2539.55|2554.5|2539.7|2553.87|2539.07|19
1737566040000|2025-01-22 17:14:00|2553.9|2539.1|2553.85|2539.05|2554.65|2539.85|2553.79|2538.99|16
1737566050000|2025-01-22 17:14:10|2553.87|2539.07|2554.6|2539.8|2554.65|2539.85|2553.87|2539.07|21
1737566060000|2025-01-22 17:14:20|2553.94|2539.14|2553.1|2538.3|2554.1|2539.3|2553|2538.2|20
1737566070000|2025-01-22 17:14:30|2553.05|2538.25|2553.2|2538.4|2553.5|2538.7|2552.83|2538.03|11
1737566080000|2025-01-22 17:14:40|2553.74|2538.94|2553.95|2539.15|2553.95|2539.15|2553.7|2538.9|14
1737566090000|2025-01-22 17:14:50|2554.15|2539.35|2552.9|2538.1|2554.65|2539.85|2552.9|2538.1|19
1737566100000|2025-01-22 17:15:00|2552.8|2538|2552.92|2538.12|2553.6|2538.8|2552.05|2537.25|36
1737566110000|2025-01-22 17:15:10|2552.85|2538.05|2552.05|2537.25|2552.95|2538.15|2552.05|2537.25|18
1737566120000|2025-01-22 17:15:20|2552.1|2537.3|2553.3|2538.5|2553.4|2538.6|2552.1|2537.3|24
1737566130000|2025-01-22 17:15:30|2553.25|2538.45|2553.1|2538.3|2553.4|2538.6|2553|2538.2|19
1737566140000|2025-01-22 17:15:40|2553.05|2538.25|2553.95|2539.15|2554.4|2539.6|2552.95|2538.15|24
1737566150000|2025-01-22 17:15:50|2554|2539.2|2553.75|2538.95|2554.12|2539.32|2553.25|2538.45|8
1737566160000|2025-01-22 17:16:00|2552.9|2538.1|2551.94|2537.14|2553.75|2538.95|2551.94|2537.14|24
1737566170000|2025-01-22 17:16:10|2551.99|2537.19|2553.15|2538.35|2553.15|2538.35|2551.9|2537.1|18
1737566180000|2025-01-22 17:16:20|2553.35|2538.55|2553.35|2538.55|2553.5|2538.7|2553|2538.2|16
1737566190000|2025-01-22 17:16:30|2553.25|2538.45|2551.95|2537.15|2553.35|2538.55|2551.95|2537.15|19
1737566200000|2025-01-22 17:16:40|2552|2537.2|2552.8|2538|2552.8|2538|2551.93|2537.13|8
1737566210000|2025-01-22 17:16:50|2553.28|2538.48|2554|2539.2|2554|2539.2|2553.1|2538.3|19
1737566220000|2025-01-22 17:17:00|2554.1|2539.3|2554.15|2539.35|2554.15|2539.35|2554|2539.2|7
1737566230000|2025-01-22 17:17:10|2554.2|2539.4|2554.95|2540.15|2554.95|2540.15|2554.2|2539.4|4
1737566240000|2025-01-22 17:17:20|2554.9|2540.1|2554.4|2539.6|2554.9|2540.1|2554.4|2539.6|2
1737566250000|2025-01-22 17:17:30|2554.5|2539.7|2554.9|2540.1|2555.85|2541.05|2554.45|2539.65|16
1737566260000|2025-01-22 17:17:40|2554.78|2539.98|2554.92|2540.12|2555.15|2540.35|2554.78|2539.98|17
1737566270000|2025-01-22 17:17:50|2554.79|2539.99|2554.2|2539.4|2554.92|2540.12|2553.86|2539.06|17
1737566280000|2025-01-22 17:18:00|2554.25|2539.45|2553.81|2539.01|2554.25|2539.45|2553.6|2538.8|20
1737566290000|2025-01-22 17:18:10|2554.24|2539.44|2555.15|2540.35|2555.15|2540.35|2554.24|2539.44|8
1737566300000|2025-01-22 17:18:20|2555.2|2540.4|2555.87|2541.07|2555.9|2541.1|2555.2|2540.4|9
1737566310000|2025-01-22 17:18:30|2555.71|2540.91|2555.4|2540.6|2555.9|2541.1|2554.93|2540.13|26
1737566320000|2025-01-22 17:18:40|2555.35|2540.55|2554.2|2539.4|2555.35|2540.55|2554.15|2539.35|12
1737566330000|2025-01-22 17:18:50|2554.15|2539.35|2553.54|2538.74|2554.2|2539.4|2553.4|2538.6|15
1737566340000|2025-01-22 17:19:00|2553.4|2538.6|2552.8|2538|2553.45|2538.65|2552.8|2538|21
1737566350000|2025-01-22 17:19:10|2552.75|2537.95|2551.25|2536.45|2552.75|2537.95|2550.93|2536.13|27
1737566360000|2025-01-22 17:19:20|2551.2|2536.4|2552.25|2537.45|2552.35|2537.55|2551.2|2536.4|17
1737566370000|2025-01-22 17:19:30|2552.35|2537.55|2553.05|2538.25|2553.45|2538.65|2552.3|2537.5|28
1737566380000|2025-01-22 17:19:40|2553.15|2538.35|2554|2539.2|2554|2539.2|2552.86|2538.06|15
1737566390000|2025-01-22 17:19:50|2554.25|2539.45|2555.15|2540.35|2555.65|2540.85|2554.25|2539.45|14
1737566400000|2025-01-22 17:20:00|2555.2|2540.4|2555.93|2541.13|2555.95|2541.15|2555.2|2540.4|15
1737566410000|2025-01-22 17:20:10|2555.95|2541.15|2554|2539.2|2555.95|2541.15|2554|2539.2|28
1737566420000|2025-01-22 17:20:20|2554.1|2539.3|2553.25|2538.45|2554.2|2539.4|2553.15|2538.35|24
1737566430000|2025-01-22 17:20:30|2553.05|2538.25|2550.2|2535.4|2553.45|2538.65|2550.15|2535.35|17
1737566440000|2025-01-22 17:20:40|2549.87|2535.07|2552.1|2537.3|2552.1|2537.3|2549.87|2535.07|23
1737566450000|2025-01-22 17:20:50|2552.05|2537.25|2554.1|2539.3|2554.4|2539.6|2552.05|2537.25|17
1737566460000|2025-01-22 17:21:00|2554.15|2539.35|2553.05|2538.25|2554.6|2539.8|2552.9|2538.1|22
1737566470000|2025-01-22 17:21:10|2553.25|2538.45|2554.2|2539.4|2554.47|2539.67|2553.25|2538.45|16
1737566480000|2025-01-22 17:21:20|2553.95|2539.15|2553.9|2539.1|2553.95|2539.15|2553.9|2539.1|2
1737566490000|2025-01-22 17:21:30|2553.93|2539.13|2554.75|2539.95|2554.8|2540|2553.93|2539.13|7
1737566500000|2025-01-22 17:21:40|2554.25|2539.45|2554.75|2539.95|2554.75|2539.95|2554.2|2539.4|4
1737566510000|2025-01-22 17:21:50|2554.55|2539.75|2552.93|2538.13|2554.55|2539.75|2552.9|2538.1|12
1737566520000|2025-01-22 17:22:00|2552.94|2538.14|2554.35|2539.55|2554.4|2539.6|2552.94|2538.14|20
1737566530000|2025-01-22 17:22:10|2554.27|2539.47|2554.1|2539.3|2554.59|2539.79|2553.94|2539.14|16
1737566540000|2025-01-22 17:22:20|2553.95|2539.15|2554.35|2539.55|2554.55|2539.75|2553|2538.2|26
1737566550000|2025-01-22 17:22:30|2554.15|2539.35|2554.4|2539.6|2554.6|2539.8|2554.1|2539.3|10
1737566560000|2025-01-22 17:22:40|2554.3|2539.5|2554.35|2539.55|2554.62|2539.82|2554|2539.2|16
1737566570000|2025-01-22 17:22:50|2554.4|2539.6|2554.55|2539.75|2554.55|2539.75|2554.3|2539.5|5
1737566580000|2025-01-22 17:23:00|2554.6|2539.8|2554.88|2540.08|2555.15|2540.35|2554.25|2539.45|18
1737566590000|2025-01-22 17:23:10|2555|2540.2|2554.96|2540.16|2555.57|2540.77|2554.96|2540.16|18
1737566600000|2025-01-22 17:23:20|2554.93|2540.13|2554.94|2540.14|2555.1|2540.3|2554.75|2539.95|17
1737566610000|2025-01-22 17:23:30|2554.85|2540.05|2553.98|2539.18|2554.85|2540.05|2553.8|2539|15
1737566620000|2025-01-22 17:23:40|2553.97|2539.17|2553.5|2538.7|2554|2539.2|2553.4|2538.6|15
1737566630000|2025-01-22 17:23:50|2553.4|2538.6|2552.9|2538.1|2553.4|2538.6|2552.9|2538.1|4
1737566640000|2025-01-22 17:24:00|2552.95|2538.15|2554.15|2539.35|2554.2|2539.4|2552.95|2538.15|16
1737566650000|2025-01-22 17:24:10|2554.1|2539.3|2554.05|2539.25|2554.2|2539.4|2554.05|2539.25|9
1737566660000|2025-01-22 17:24:20|2555.05|2540.25|2555.2|2540.4|2555.5|2540.7|2555.05|2540.25|7
1737566670000|2025-01-22 17:24:30|2554.9|2540.1|2555.45|2540.65|2555.55|2540.75|2554.9|2540.1|6
1737566680000|2025-01-22 17:24:40|2555.5|2540.7|2556.7|2541.9|2556.7|2541.9|2555.4|2540.6|17
1737566690000|2025-01-22 17:24:50|2556.3|2541.5|2556.5|2541.7|2556.7|2541.9|2556.25|2541.45|10
1737566700000|2025-01-22 17:25:00|2556.45|2541.65|2556.93|2542.13|2556.95|2542.15|2555.95|2541.15|19
1737566710000|2025-01-22 17:25:10|2556.9|2542.1|2558.2|2543.4|2558.59|2543.79|2556.9|2542.1|8
1737566720000|2025-01-22 17:25:20|2558.35|2543.55|2557.25|2542.45|2558.35|2543.55|2557.25|2542.45|10
1737566730000|2025-01-22 17:25:30|2557.4|2542.6|2556.69|2541.89|2557.75|2542.95|2556.69|2541.89|26
1737566740000|2025-01-22 17:25:40|2556.62|2541.82|2557.15|2542.35|2557.15|2542.35|2556.25|2541.45|16
1737566750000|2025-01-22 17:25:50|2557.45|2542.65|2557.6|2542.8|2557.94|2543.14|2557.4|2542.6|12
1737566760000|2025-01-22 17:26:00|2557.25|2542.45|2559.1|2544.3|2559.17|2544.37|2557.25|2542.45|21
1737566770000|2025-01-22 17:26:10|2559.2|2544.4|2559.87|2545.07|2559.88|2545.08|2559.15|2544.35|13
1737566780000|2025-01-22 17:26:20|2559.93|2545.13|2559.95|2545.15|2560|2545.2|2559.9|2545.1|7
1737566790000|2025-01-22 17:26:30|2560.15|2545.35|2560.15|2545.35|2560.15|2545.35|2560.15|2545.35|1
1737566800000|2025-01-22 17:26:40|2560.44|2545.64|2560|2545.2|2560.44|2545.64|2560|2545.2|5
1737566810000|2025-01-22 17:26:50|2558.48|2543.68|2556.9|2542.1|2558.6|2543.8|2556.9|2542.1|16
1737566820000|2025-01-22 17:27:00|2557.1|2542.3|2556.91|2542.11|2558.15|2543.35|2556.91|2542.11|22
1737566830000|2025-01-22 17:27:10|2556.95|2542.15|2556.74|2541.94|2557.2|2542.4|2556.6|2541.8|18
1737566840000|2025-01-22 17:27:20|2556.77|2541.97|2556.3|2541.5|2556.77|2541.97|2555.84|2541.04|18
1737566850000|2025-01-22 17:27:30|2556.35|2541.55|2556.95|2542.15|2557.25|2542.45|2556.35|2541.55|25
1737566860000|2025-01-22 17:27:40|2556.92|2542.12|2556.1|2541.3|2556.92|2542.12|2556.1|2541.3|11
1737566870000|2025-01-22 17:27:50|2556.05|2541.25|2556|2541.2|2556.1|2541.3|2555.95|2541.15|10
1737566880000|2025-01-22 17:28:00|2556.05|2541.25|2555.9|2541.1|2556.05|2541.25|2555.85|2541.05|13
1737566890000|2025-01-22 17:28:10|2556.1|2541.3|2556.92|2542.12|2557.6|2542.8|2556.05|2541.25|22
1737566900000|2025-01-22 17:28:20|2556.93|2542.13|2557.55|2542.75|2558.45|2543.65|2556.9|2542.1|17
1737566910000|2025-01-22 17:28:30|2557.2|2542.4|2558.8|2544|2558.8|2544|2556.99|2542.19|23
1737566920000|2025-01-22 17:28:40|2558.9|2544.1|2559.93|2545.13|2560.05|2545.25|2558.87|2544.07|22
1737566930000|2025-01-22 17:28:50|2559.85|2545.05|2559.85|2545.05|2559.9|2545.1|2559.05|2544.25|15
1737566940000|2025-01-22 17:29:00|2559.8|2545|2559.94|2545.14|2559.95|2545.15|2559.8|2545|12
1737566950000|2025-01-22 17:29:10|2559.9|2545.1|2559.87|2545.07|2559.94|2545.14|2559.82|2545.02|9
1737566960000|2025-01-22 17:29:20|2559.9|2545.1|2559.95|2545.15|2559.95|2545.15|2559.9|2545.1|6
1737566970000|2025-01-22 17:29:30|2559.93|2545.13|2559.9|2545.1|2559.95|2545.15|2559.9|2545.1|8
1737566980000|2025-01-22 17:29:40|2559.15|2544.35|2559.75|2544.95|2559.85|2545.05|2559.15|2544.35|10
1737566990000|2025-01-22 17:29:50|2559.59|2544.79|2557.87|2543.07|2559.85|2545.05|2557.82|2543.02|19
1737567000000|2025-01-22 17:30:00|2557.88|2543.08|2556.78|2541.98|2557.88|2543.08|2556.75|2541.95|17
1737567010000|2025-01-22 17:30:10|2556.83|2542.03|2556.92|2542.12|2556.92|2542.12|2556.66|2541.86|10
1737567020000|2025-01-22 17:30:20|2556.95|2542.15|2556.81|2542.01|2556.95|2542.15|2556.6|2541.8|12
1737567030000|2025-01-22 17:30:30|2556.25|2541.45|2553.95|2539.15|2556.25|2541.45|2553.65|2538.85|17
1737567040000|2025-01-22 17:30:40|2553.96|2539.16|2553.85|2539.05|2554.26|2539.46|2553.85|2539.05|18
1737567050000|2025-01-22 17:30:50|2553.88|2539.08|2553.75|2538.95|2553.88|2539.08|2553.6|2538.8|12
1737567060000|2025-01-22 17:31:00|2553.85|2539.05|2555.9|2541.1|2555.9|2541.1|2553.75|2538.95|9
1737567070000|2025-01-22 17:31:10|2556.25|2541.45|2556.45|2541.65|2556.5|2541.7|2555.8|2541|15
1737567080000|2025-01-22 17:31:20|2556.9|2542.1|2554.83|2540.03|2556.9|2542.1|2554.75|2539.95|17
1737567090000|2025-01-22 17:31:30|2554.88|2540.08|2555.9|2541.1|2556.38|2541.58|2554.79|2539.99|18
1737567100000|2025-01-22 17:31:40|2556.15|2541.35|2557.15|2542.35|2557.55|2542.75|2556.15|2541.35|21
1737567110000|2025-01-22 17:31:50|2557.04|2542.24|2555.82|2541.02|2557.4|2542.6|2555.7|2540.9|14
1737567120000|2025-01-22 17:32:00|2555.81|2541.01|2554.69|2539.89|2555.81|2541.01|2554.1|2539.3|22
1737567130000|2025-01-22 17:32:10|2554.78|2539.98|2554.9|2540.1|2555.6|2540.8|2554.78|2539.98|17
1737567140000|2025-01-22 17:32:20|2554.92|2540.12|2554.9|2540.1|2554.94|2540.14|2554.9|2540.1|4
1737567150000|2025-01-22 17:32:30|2554.85|2540.05|2554.85|2540.05|2554.85|2540.05|2554.85|2540.05|1
1737567160000|2025-01-22 17:32:40|2554.9|2540.1|2555.78|2540.98|2555.9|2541.1|2554.9|2540.1|19
1737567170000|2025-01-22 17:32:50|2555.87|2541.07|2556.75|2541.95|2557.25|2542.45|2555.87|2541.07|26
1737567180000|2025-01-22 17:33:00|2556.25|2541.45|2554.79|2539.99|2556.25|2541.45|2554.6|2539.8|20
1737567190000|2025-01-22 17:33:10|2554.78|2539.98|2555.3|2540.5|2555.56|2540.76|2554.75|2539.95|15
1737567200000|2025-01-22 17:33:20|2555.25|2540.45|2555.9|2541.1|2555.93|2541.13|2555.25|2540.45|9
1737567210000|2025-01-22 17:33:30|2555.45|2540.65|2559.02|2544.22|2559.15|2544.35|2554.85|2540.05|23
1737567220000|2025-01-22 17:33:40|2558.91|2544.11|2558.92|2544.12|2559.2|2544.4|2557.9|2543.1|27
1737567230000|2025-01-22 17:33:50|2558.9|2544.1|2558.95|2544.15|2559.05|2544.25|2558.82|2544.02|16
1737567240000|2025-01-22 17:34:00|2558.93|2544.13|2558.9|2544.1|2559.3|2544.5|2558.75|2543.95|14
1737567250000|2025-01-22 17:34:10|2558.74|2543.94|2557.95|2543.15|2558.74|2543.94|2557.92|2543.12|12
1737567260000|2025-01-22 17:34:20|2558.55|2543.75|2558.4|2543.6|2558.55|2543.75|2558.4|2543.6|4
1737567270000|2025-01-22 17:34:30|2558.55|2543.75|2560.95|2546.15|2560.95|2546.15|2558.55|2543.75|8
1737567280000|2025-01-22 17:34:40|2560.93|2546.13|2560.95|2546.15|2561.45|2546.65|2560.9|2546.1|15
1737567290000|2025-01-22 17:34:50|2561.3|2546.5|2562.05|2547.25|2562.05|2547.25|2560.9|2546.1|20
1737567300000|2025-01-22 17:35:00|2562.1|2547.3|2562.82|2548.02|2562.82|2548.02|2561.87|2547.07|12
1737567310000|2025-01-22 17:35:10|2562.92|2548.12|2562.1|2547.3|2563.55|2548.75|2561.9|2547.1|15
1737567320000|2025-01-22 17:35:20|2562.38|2547.58|2562.9|2548.1|2562.9|2548.1|2562.05|2547.25|12
1737567330000|2025-01-22 17:35:30|2562.93|2548.13|2561.98|2547.18|2562.93|2548.13|2561.98|2547.18|12
1737567340000|2025-01-22 17:35:40|2561.9|2547.1|2561.98|2547.18|2561.98|2547.18|2561.9|2547.1|5
1737567350000|2025-01-22 17:35:50|2561.9|2547.1|2561.98|2547.18|2561.98|2547.18|2561.9|2547.1|8
1737567360000|2025-01-22 17:36:00|2562.1|2547.3|2561.93|2547.13|2562.1|2547.3|2561.87|2547.07|10
1737567370000|2025-01-22 17:36:10|2561.9|2547.1|2563|2548.2|2563.8|2549|2561.9|2547.1|23
1737567380000|2025-01-22 17:36:20|2562.87|2548.07|2562.97|2548.17|2562.97|2548.17|2562.8|2548|16
1737567390000|2025-01-22 17:36:30|2562.94|2548.14|2562.95|2548.15|2562.95|2548.15|2562.9|2548.1|3
1737567400000|2025-01-22 17:36:40|2562.9|2548.1|2563.5|2548.7|2563.7|2548.9|2562.8|2548|18
1737567410000|2025-01-22 17:36:50|2563.88|2549.08|2565.05|2550.25|2565.05|2550.25|2563.83|2549.03|21
1737567420000|2025-01-22 17:37:00|2564.9|2550.1|2564.4|2549.6|2565.05|2550.25|2563.95|2549.15|18
1737567430000|2025-01-22 17:37:10|2564.45|2549.65|2564.95|2550.15|2565.1|2550.3|2564.45|2549.65|16
1737567440000|2025-01-22 17:37:20|2565|2550.2|2565.35|2550.55|2565.35|2550.55|2564.95|2550.15|11
1737567450000|2025-01-22 17:37:30|2565|2550.2|2565.35|2550.55|2565.35|2550.55|2565|2550.2|14
1737567460000|2025-01-22 17:37:40|2565|2550.2|2565.94|2551.14|2565.98|2551.18|2565|2550.2|23
1737567470000|2025-01-22 17:37:50|2565.96|2551.16|2565.9|2551.1|2565.96|2551.16|2565.88|2551.08|11
1737567480000|2025-01-22 17:38:00|2565.86|2551.06|2565.02|2550.22|2565.86|2551.06|2564.95|2550.15|25
1737567490000|2025-01-22 17:38:10|2564.97|2550.17|2565.22|2550.42|2565.22|2550.42|2563.99|2549.19|19
1737567500000|2025-01-22 17:38:20|2565.32|2550.52|2565.18|2550.38|2565.55|2550.75|2565.15|2550.35|13
1737567510000|2025-01-22 17:38:30|2565.2|2550.4|2565.9|2551.1|2565.95|2551.15|2565.05|2550.25|11
1737567520000|2025-01-22 17:38:40|2565.95|2551.15|2566.05|2551.25|2566.05|2551.25|2565|2550.2|23
1737567530000|2025-01-22 17:38:50|2565.98|2551.18|2566.82|2552.02|2566.93|2552.13|2565.85|2551.05|21
1737567540000|2025-01-22 17:39:00|2566.9|2552.1|2566.78|2551.98|2567.05|2552.25|2566.78|2551.98|21
1737567550000|2025-01-22 17:39:10|2566.74|2551.94|2566.93|2552.13|2566.93|2552.13|2566.74|2551.94|8
1737567560000|2025-01-22 17:39:20|2566.9|2552.1|2566.94|2552.14|2567.1|2552.3|2566.9|2552.1|12
1737567570000|2025-01-22 17:39:30|2566.92|2552.12|2566.92|2552.12|2566.92|2552.12|2566.92|2552.12|1
1737567580000|2025-01-22 17:39:40|2566.95|2552.15|2566.93|2552.13|2566.98|2552.18|2566.24|2551.44|7
1737567590000|2025-01-22 17:39:50|2567.05|2552.25|2566.4|2551.6|2567.55|2552.75|2566.26|2551.46|16
1737567600000|2025-01-22 17:40:00|2566.31|2551.51|2566.15|2551.35|2566.7|2551.9|2566.1|2551.3|20
1737567610000|2025-01-22 17:40:10|2566.2|2551.4|2563.9|2549.1|2566.2|2551.4|2563.81|2549.01|25
1737567620000|2025-01-22 17:40:20|2563.73|2548.93|2563.65|2548.85|2563.98|2549.18|2562.98|2548.18|27
1737567630000|2025-01-22 17:40:30|2563.72|2548.92|2562.87|2548.07|2564|2549.2|2562.87|2548.07|24
1737567640000|2025-01-22 17:40:40|2562.97|2548.17|2564.78|2549.98|2564.78|2549.98|2562.97|2548.17|14
1737567650000|2025-01-22 17:40:50|2564.77|2549.97|2563.9|2549.1|2564.78|2549.98|2563.85|2549.05|12
1737567660000|2025-01-22 17:41:00|2563.75|2548.95|2564.15|2549.35|2564.15|2549.35|2563.75|2548.95|11
1737567670000|2025-01-22 17:41:10|2564.25|2549.45|2564.77|2549.97|2564.77|2549.97|2564.05|2549.25|15
1737567680000|2025-01-22 17:41:20|2564.75|2549.95|2563.85|2549.05|2564.87|2550.07|2563.1|2548.3|23
1737567690000|2025-01-22 17:41:30|2563.82|2549.02|2563.98|2549.18|2564.45|2549.65|2563.82|2549.02|24
1737567700000|2025-01-22 17:41:40|2563.95|2549.15|2561.2|2546.4|2563.95|2549.15|2561.09|2546.29|19
1737567710000|2025-01-22 17:41:50|2561.3|2546.5|2560.85|2546.05|2561.6|2546.8|2560.85|2546.05|17
1737567720000|2025-01-22 17:42:00|2561.15|2546.35|2561.93|2547.13|2562.78|2547.98|2561.15|2546.35|26
1737567730000|2025-01-22 17:42:10|2561.85|2547.05|2562.85|2548.05|2563|2548.2|2561.55|2546.75|24
1737567740000|2025-01-22 17:42:20|2562.7|2547.9|2562.93|2548.13|2562.93|2548.13|2562.1|2547.3|16
1737567750000|2025-01-22 17:42:30|2562.9|2548.1|2563.2|2548.4|2563.2|2548.4|2562.9|2548.1|8
1737567760000|2025-01-22 17:42:40|2563.4|2548.6|2562.9|2548.1|2563.78|2548.98|2562.9|2548.1|14
1737567770000|2025-01-22 17:42:50|2562.92|2548.12|2562|2547.2|2562.95|2548.15|2562|2547.2|19
1737567780000|2025-01-22 17:43:00|2561.9|2547.1|2561.06|2546.26|2561.95|2547.15|2560.93|2546.13|21
1737567790000|2025-01-22 17:43:10|2561.2|2546.4|2561.06|2546.26|2561.65|2546.85|2561.06|2546.26|16
1737567800000|2025-01-22 17:43:20|2561.08|2546.28|2560.9|2546.1|2561.08|2546.28|2560.9|2546.1|8
1737567810000|2025-01-22 17:43:30|2560.93|2546.13|2560.93|2546.13|2561.65|2546.85|2560.85|2546.05|12
1737567820000|2025-01-22 17:43:40|2560.92|2546.12|2560.9|2546.1|2560.92|2546.12|2559.9|2545.1|17
1737567830000|2025-01-22 17:43:50|2560.87|2546.07|2560.9|2546.1|2560.93|2546.13|2560.87|2546.07|5
1737567840000|2025-01-22 17:44:00|2560.5|2545.7|2560.1|2545.3|2560.85|2546.05|2559.95|2545.15|14
1737567850000|2025-01-22 17:44:10|2560.05|2545.25|2560.9|2546.1|2560.9|2546.1|2560.05|2545.25|9
1737567860000|2025-01-22 17:44:20|2560.75|2545.95|2560.75|2545.95|2560.75|2545.95|2560.75|2545.95|1
1737567870000|2025-01-22 17:44:30|2560.4|2545.6|2560|2545.2|2560.4|2545.6|2560|2545.2|2
1737567880000|2025-01-22 17:44:40|2560.11|2545.31|2559.95|2545.15|2560.11|2545.31|2559.95|2545.15|4
1737567890000|2025-01-22 17:44:50|2560|2545.2|2560.3|2545.5|2560.35|2545.55|2560|2545.2|5
1737567900000|2025-01-22 17:45:00|2560.25|2545.45|2560.91|2546.11|2561.62|2546.82|2559.95|2545.15|27
1737567910000|2025-01-22 17:45:10|2560.88|2546.08|2560.42|2545.62|2560.88|2546.08|2559.95|2545.15|19
1737567920000|2025-01-22 17:45:20|2560.4|2545.6|2560.9|2546.1|2561.35|2546.55|2560.35|2545.55|18
1737567930000|2025-01-22 17:45:30|2560.89|2546.09|2560.25|2545.45|2561.05|2546.25|2559.95|2545.15|13
1737567940000|2025-01-22 17:45:40|2560.3|2545.5|2561.56|2546.76|2561.61|2546.81|2560.3|2545.5|22
1737567950000|2025-01-22 17:45:50|2561.34|2546.54|2560.98|2546.18|2561.63|2546.83|2560.98|2546.18|22
1737567960000|2025-01-22 17:46:00|2561|2546.2|2560.98|2546.18|2561.4|2546.6|2560.9|2546.1|24
1737567970000|2025-01-22 17:46:10|2560.9|2546.1|2563.22|2548.42|2563.22|2548.42|2560.9|2546.1|26
1737567980000|2025-01-22 17:46:20|2563.15|2548.35|2563.78|2548.98|2563.82|2549.02|2563.15|2548.35|18
1737567990000|2025-01-22 17:46:30|2563.87|2549.07|2564.4|2549.6|2564.45|2549.65|2563.85|2549.05|19
1737568000000|2025-01-22 17:46:40|2564.24|2549.44|2563.85|2549.05|2564.24|2549.44|2562.9|2548.1|24
1737568010000|2025-01-22 17:46:50|2563.74|2548.94|2563.45|2548.65|2563.88|2549.08|2562.8|2548|22
1737568020000|2025-01-22 17:47:00|2563.4|2548.6|2564.85|2550.05|2564.9|2550.1|2563.4|2548.6|27
1737568030000|2025-01-22 17:47:10|2564.9|2550.1|2565.9|2551.1|2566.4|2551.6|2564.87|2550.07|31
1737568040000|2025-01-22 17:47:20|2566.4|2551.6|2565.95|2551.15|2566.7|2551.9|2565.9|2551.1|24
1737568050000|2025-01-22 17:47:30|2566.3|2551.5|2566.35|2551.55|2566.7|2551.9|2565.95|2551.15|6
1737568060000|2025-01-22 17:47:40|2566.45|2551.65|2567.19|2552.39|2567.4|2552.6|2565.9|2551.1|18
1737568070000|2025-01-22 17:47:50|2567.4|2552.6|2567.4|2552.6|2567.7|2552.9|2566.94|2552.14|6
1737568080000|2025-01-22 17:48:00|2566.9|2552.1|2568.08|2553.28|2568.4|2553.6|2566.9|2552.1|8
1737568090000|2025-01-22 17:48:10|2567.9|2553.1|2568.17|2553.37|2568.55|2553.75|2567.9|2553.1|7
1737568100000|2025-01-22 17:48:20|2568.22|2553.42|2569.7|2554.9|2569.7|2554.9|2568|2553.2|27
1737568110000|2025-01-22 17:48:30|2569.8|2555|2569.75|2554.95|2569.9|2555.1|2569.75|2554.95|5
1737568120000|2025-01-22 17:48:40|2569.6|2554.8|2569.9|2555.1|2569.9|2555.1|2569.6|2554.8|6
1737568130000|2025-01-22 17:48:50|2569.4|2554.6|2568.9|2554.1|2569.9|2555.1|2568.09|2553.29|25
1737568140000|2025-01-22 17:49:00|2568.87|2554.07|2568|2553.2|2569.5|2554.7|2568|2553.2|25
1737568150000|2025-01-22 17:49:10|2568.11|2553.31|2568.9|2554.1|2569.7|2554.9|2568.05|2553.25|24
1737568160000|2025-01-22 17:49:20|2568.81|2554.01|2568.55|2553.75|2568.92|2554.12|2568.5|2553.7|22
1737568170000|2025-01-22 17:49:30|2568.45|2553.65|2567.1|2552.3|2568.45|2553.65|2566.75|2551.95|21
1737568180000|2025-01-22 17:49:40|2567.25|2552.45|2567.5|2552.7|2567.65|2552.85|2567.04|2552.24|19
1737568190000|2025-01-22 17:49:50|2567.55|2552.75|2565.8|2551|2567.55|2552.75|2565.8|2551|10
1737568200000|2025-01-22 17:50:00|2565.9|2551.1|2565.97|2551.17|2566.25|2551.45|2565.9|2551.1|10
1737568210000|2025-01-22 17:50:10|2566.05|2551.25|2565.96|2551.16|2566.75|2551.95|2565.96|2551.16|27
1737568220000|2025-01-22 17:50:20|2566.05|2551.25|2566.46|2551.66|2566.75|2551.95|2565.9|2551.1|11
1737568230000|2025-01-22 17:50:30|2566.05|2551.25|2566.06|2551.26|2566.67|2551.87|2566|2551.2|6
1737568240000|2025-01-22 17:50:40|2565.96|2551.16|2565.9|2551.1|2565.96|2551.16|2565.83|2551.03|17
1737568250000|2025-01-22 17:50:50|2566|2551.2|2566.55|2551.75|2566.75|2551.95|2566|2551.2|12
1737568260000|2025-01-22 17:51:00|2566.6|2551.8|2566.93|2552.13|2567.54|2552.74|2566.1|2551.3|21
1737568270000|2025-01-22 17:51:10|2567.02|2552.22|2565.6|2550.8|2567.02|2552.22|2565.34|2550.54|28
1737568280000|2025-01-22 17:51:20|2565.5|2550.7|2564.96|2550.16|2565.5|2550.7|2564.88|2550.08|25
1737568290000|2025-01-22 17:51:30|2564.9|2550.1|2564.92|2550.12|2565.35|2550.55|2564.9|2550.1|16
1737568300000|2025-01-22 17:51:40|2564.9|2550.1|2564.95|2550.15|2565.8|2551|2564.9|2550.1|15
1737568310000|2025-01-22 17:51:50|2564.98|2550.18|2563.95|2549.15|2564.99|2550.19|2563.95|2549.15|19
1737568320000|2025-01-22 17:52:00|2564.1|2549.3|2564.06|2549.26|2565.05|2550.25|2563.93|2549.13|25
1737568330000|2025-01-22 17:52:10|2564.66|2549.86|2564.18|2549.38|2564.72|2549.92|2564.05|2549.25|18
1737568340000|2025-01-22 17:52:20|2564.21|2549.41|2566.55|2551.75|2566.55|2551.75|2564.21|2549.41|27
1737568350000|2025-01-22 17:52:30|2566.6|2551.8|2565.94|2551.14|2566.75|2551.95|2565.81|2551.01|26
1737568360000|2025-01-22 17:52:40|2566.1|2551.3|2566.87|2552.07|2566.87|2552.07|2565.95|2551.15|17
1737568370000|2025-01-22 17:52:50|2566.92|2552.12|2566.97|2552.17|2567.05|2552.25|2566.87|2552.07|11
1737568380000|2025-01-22 17:53:00|2566.94|2552.14|2566|2551.2|2567.2|2552.4|2566|2551.2|9
1737568390000|2025-01-22 17:53:10|2565.95|2551.15|2566.3|2551.5|2566.4|2551.6|2565.95|2551.15|8
1737568400000|2025-01-22 17:53:20|2566.9|2552.1|2568.12|2553.32|2568.27|2553.47|2566.9|2552.1|27
1737568410000|2025-01-22 17:53:30|2568.17|2553.37|2567.96|2553.16|2568.86|2554.06|2567.96|2553.16|28
1737568420000|2025-01-22 17:53:40|2567.98|2553.18|2567.93|2553.13|2567.98|2553.18|2567.87|2553.07|16
1737568430000|2025-01-22 17:53:50|2567.97|2553.17|2568.27|2553.47|2568.75|2553.95|2567.97|2553.17|13
1737568440000|2025-01-22 17:54:00|2568.13|2553.33|2568|2553.2|2568.55|2553.75|2568|2553.2|11
1737568450000|2025-01-22 17:54:10|2568.24|2553.44|2570.19|2555.39|2570.19|2555.39|2568.09|2553.29|20
1737568460000|2025-01-22 17:54:20|2570.2|2555.4|2570.05|2555.25|2570.7|2555.9|2569.93|2555.13|23
1737568470000|2025-01-22 17:54:30|2570|2555.2|2570.9|2556.1|2571.2|2556.4|2569.95|2555.15|25
1737568480000|2025-01-22 17:54:40|2570.96|2556.16|2570.95|2556.15|2571.8|2557|2570.9|2556.1|11
1737568490000|2025-01-22 17:54:50|2570.84|2556.04|2570.99|2556.19|2571.7|2556.9|2570.84|2556.04|13
1737568500000|2025-01-22 17:55:00|2571.01|2556.21|2571.04|2556.24|2571.85|2557.05|2570.93|2556.13|26
1737568510000|2025-01-22 17:55:10|2570.9|2556.1|2570.95|2556.15|2571.06|2556.26|2570.75|2555.95|19
1737568520000|2025-01-22 17:55:20|2571.62|2556.82|2571.4|2556.6|2571.9|2557.1|2570.85|2556.05|27
1737568530000|2025-01-22 17:55:30|2571.13|2556.33|2571.62|2556.82|2571.62|2556.82|2570.94|2556.14|18
1737568540000|2025-01-22 17:55:40|2571.56|2556.76|2571.9|2557.1|2571.99|2557.19|2571.55|2556.75|23
1737568550000|2025-01-22 17:55:50|2571.6|2556.8|2571.05|2556.25|2571.9|2557.1|2571.05|2556.25|16
1737568560000|2025-01-22 17:56:00|2571.1|2556.3|2571.9|2557.1|2571.9|2557.1|2571.1|2556.3|23
1737568570000|2025-01-22 17:56:10|2571.45|2556.65|2571.9|2557.1|2572.73|2557.93|2571.35|2556.55|22
1737568580000|2025-01-22 17:56:20|2571.4|2556.6|2570.83|2556.03|2571.4|2556.6|2570.7|2555.9|4
1737568590000|2025-01-22 17:56:30|2570.9|2556.1|2571.84|2557.04|2571.84|2557.04|2570.9|2556.1|13
1737568600000|2025-01-22 17:56:40|2571.9|2557.1|2571.65|2556.85|2572.05|2557.25|2571.05|2556.25|20
1737568610000|2025-01-22 17:56:50|2571.4|2556.6|2571.25|2556.45|2572.2|2557.4|2571.25|2556.45|23
1737568620000|2025-01-22 17:57:00|2571.4|2556.6|2571.43|2556.63|2571.8|2557|2571.2|2556.4|8
1737568630000|2025-01-22 17:57:10|2571.62|2556.82|2571.92|2557.12|2572.15|2557.35|2571.4|2556.6|17
1737568640000|2025-01-22 17:57:20|2571.94|2557.14|2571.05|2556.25|2571.94|2557.14|2571.05|2556.25|14
1737568650000|2025-01-22 17:57:30|2571.25|2556.45|2571.4|2556.6|2572.05|2557.25|2571.1|2556.3|12
1737568660000|2025-01-22 17:57:40|2570.9|2556.1|2570.25|2555.45|2570.9|2556.1|2570.25|2555.45|7
1737568670000|2025-01-22 17:57:50|2570.75|2555.95|2569.79|2554.99|2570.75|2555.95|2569.15|2554.35|19
1737568680000|2025-01-22 17:58:00|2569.78|2554.98|2569.95|2555.15|2570.1|2555.3|2569.25|2554.45|15
1737568690000|2025-01-22 17:58:10|2569.85|2555.05|2568.85|2554.05|2569.9|2555.1|2568.85|2554.05|17
1737568700000|2025-01-22 17:58:20|2568.9|2554.1|2568.4|2553.6|2569.1|2554.3|2568.25|2553.45|13
1737568710000|2025-01-22 17:58:30|2567.9|2553.1|2568.3|2553.5|2568.4|2553.6|2567.9|2553.1|10
1737568720000|2025-01-22 17:58:40|2568.35|2553.55|2570.25|2555.45|2571.15|2556.35|2567.95|2553.15|24
1737568730000|2025-01-22 17:58:50|2570.4|2555.6|2570.75|2555.95|2570.75|2555.95|2570|2555.2|7
1737568740000|2025-01-22 17:59:00|2570.9|2556.1|2570.9|2556.1|2571|2556.2|2570.6|2555.8|7
1737568750000|2025-01-22 17:59:10|2571.19|2556.39|2570.95|2556.15|2571.55|2556.75|2570.95|2556.15|7
1737568760000|2025-01-22 17:59:20|2571.1|2556.3|2570.95|2556.15|2571.64|2556.84|2570.95|2556.15|9
1737568770000|2025-01-22 17:59:30|2571.1|2556.3|2571.9|2557.1|2572.65|2557.85|2571|2556.2|11
1737568780000|2025-01-22 17:59:40|2571.55|2556.75|2570.9|2556.1|2571.55|2556.75|2570.9|2556.1|3
1737568800000|2025-01-22 18:00:00|2571|2556.2|2570.15|2555.35|2571.85|2557.05|2569.9|2555.1|18
1737568810000|2025-01-22 18:00:10|2570.4|2555.6|2570.6|2555.8|2570.96|2556.16|2569.9|2555.1|16
1737568820000|2025-01-22 18:00:20|2570|2555.2|2569.9|2555.1|2570.8|2556|2569.9|2555.1|10
1737568830000|2025-01-22 18:00:30|2569.55|2554.75|2569|2554.2|2569.55|2554.75|2569|2554.2|8
1737568840000|2025-01-22 18:00:40|2569.1|2554.3|2569|2554.2|2569.1|2554.3|2569|2554.2|3
1737568850000|2025-01-22 18:00:50|2569.75|2554.95|2569|2554.2|2569.75|2554.95|2569|2554.2|7
1737568860000|2025-01-22 18:01:00|2569.22|2554.42|2568.9|2554.1|2569.5|2554.7|2568.85|2554.05|9
1737568870000|2025-01-22 18:01:10|2568.85|2554.05|2568.05|2553.25|2568.9|2554.1|2568.05|2553.25|8
1737568880000|2025-01-22 18:01:20|2568.3|2553.5|2572.6|2557.8|2572.7|2557.9|2568.05|2553.25|17
1737568890000|2025-01-22 18:01:30|2572.9|2558.1|2571|2556.2|2572.9|2558.1|2571|2556.2|21
1737568900000|2025-01-22 18:01:40|2571.22|2556.42|2571.05|2556.25|2571.8|2557|2571|2556.2|17
1737568910000|2025-01-22 18:01:50|2570.9|2556.1|2570.9|2556.1|2570.9|2556.1|2570.9|2556.1|1
1737568920000|2025-01-22 18:02:00|2571.85|2557.05|2573.8|2559|2573.85|2559.05|2571.35|2556.55|22
1737568930000|2025-01-22 18:02:10|2573.85|2559.05|2573.25|2558.45|2573.9|2559.1|2572.9|2558.1|8
1737568940000|2025-01-22 18:02:20|2572.71|2557.91|2572.27|2557.47|2573.2|2558.4|2572|2557.2|16
1737568950000|2025-01-22 18:02:30|2572.23|2557.43|2572.5|2557.7|2572.85|2558.05|2572.09|2557.29|24
1737568960000|2025-01-22 18:02:40|2572.85|2558.05|2572.15|2557.35|2572.85|2558.05|2571.9|2557.1|10
1737568970000|2025-01-22 18:02:50|2572.2|2557.4|2572.9|2558.1|2573.7|2558.9|2572.1|2557.3|15
1737568980000|2025-01-22 18:03:00|2573.9|2559.1|2574|2559.2|2574.7|2559.9|2573.9|2559.1|18
1737568990000|2025-01-22 18:03:10|2574.05|2559.25|2571.15|2556.35|2574.65|2559.85|2571|2556.2|23
1737569000000|2025-01-22 18:03:20|2571.1|2556.3|2571.15|2556.35|2571.96|2557.16|2571.1|2556.3|21
1737569010000|2025-01-22 18:03:30|2571.2|2556.4|2571|2556.2|2571.58|2556.78|2571|2556.2|20
1737569020000|2025-01-22 18:03:40|2571.38|2556.58|2570|2555.2|2571.38|2556.58|2570|2555.2|8
1737569030000|2025-01-22 18:03:50|2569.9|2555.1|2568.7|2553.9|2569.9|2555.1|2568.1|2553.3|13
1737569040000|2025-01-22 18:04:00|2568.6|2553.8|2568.1|2553.3|2568.95|2554.15|2568.1|2553.3|15
1737569050000|2025-01-22 18:04:10|2568.3|2553.5|2568.25|2553.45|2569.26|2554.46|2568.1|2553.3|23
1737569060000|2025-01-22 18:04:20|2568.78|2553.98|2568.85|2554.05|2568.9|2554.1|2568.15|2553.35|22
1737569070000|2025-01-22 18:04:30|2568.65|2553.85|2568|2553.2|2569.01|2554.21|2568|2553.2|23
1737569080000|2025-01-22 18:04:40|2568.15|2553.35|2568.9|2554.1|2569.53|2554.73|2568.15|2553.35|12
1737569090000|2025-01-22 18:04:50|2568.75|2553.95|2568|2553.2|2568.85|2554.05|2568|2553.2|11
1737569100000|2025-01-22 18:05:00|2568.1|2553.3|2568|2553.2|2568.1|2553.3|2568|2553.2|2
1737569110000|2025-01-22 18:05:10|2567.9|2553.1|2566.9|2552.1|2567.9|2553.1|2566.9|2552.1|5
1737569120000|2025-01-22 18:05:20|2567.25|2552.45|2568.64|2553.84|2568.7|2553.9|2567.25|2552.45|17
1737569130000|2025-01-22 18:05:30|2568.61|2553.81|2569|2554.2|2569.9|2555.1|2568.45|2553.65|17
1737569140000|2025-01-22 18:05:40|2568.9|2554.1|2569.61|2554.81|2570|2555.2|2568.9|2554.1|7
1737569150000|2025-01-22 18:05:50|2569.75|2554.95|2568.9|2554.1|2569.75|2554.95|2568.2|2553.4|8
1737569160000|2025-01-22 18:06:00|2568.7|2553.9|2567.05|2552.25|2568.7|2553.9|2566.9|2552.1|12
1737569170000|2025-01-22 18:06:10|2566.8|2552|2565.4|2550.6|2567.1|2552.3|2565|2550.2|14
1737569180000|2025-01-22 18:06:20|2564.3|2549.5|2563.41|2548.61|2564.59|2549.79|2563.29|2548.49|10
1737569190000|2025-01-22 18:06:30|2564.11|2549.31|2564.11|2549.31|2564.2|2549.4|2563.2|2548.4|12
1737569200000|2025-01-22 18:06:40|2564.06|2549.26|2563.33|2548.53|2564.06|2549.26|2563.26|2548.46|19
1737569210000|2025-01-22 18:06:50|2563.2|2548.4|2562.34|2547.54|2563.58|2548.78|2562.34|2547.54|7
1737569220000|2025-01-22 18:07:00|2561.9|2547.1|2562|2547.2|2562.1|2547.3|2561.53|2546.73|12
1737569230000|2025-01-22 18:07:10|2561.95|2547.15|2561.94|2547.14|2562|2547.2|2561.7|2546.9|22
1737569240000|2025-01-22 18:07:20|2561.9|2547.1|2561.35|2546.55|2561.9|2547.1|2561.3|2546.5|17
1737569250000|2025-01-22 18:07:30|2561.3|2546.5|2561.5|2546.7|2561.6|2546.8|2561.25|2546.45|15
1737569260000|2025-01-22 18:07:40|2561.25|2546.45|2561.9|2547.1|2561.9|2547.1|2561.15|2546.35|20
1737569270000|2025-01-22 18:07:50|2561.76|2546.96|2561.05|2546.25|2561.9|2547.1|2561.05|2546.25|8
1737569280000|2025-01-22 18:08:00|2561.1|2546.3|2561.05|2546.25|2561.1|2546.3|2561.05|2546.25|2
1737569290000|2025-01-22 18:08:10|2561.1|2546.3|2561.05|2546.25|2561.76|2546.96|2561.05|2546.25|9
1737569300000|2025-01-22 18:08:20|2560.85|2546.05|2559.9|2545.1|2560.85|2546.05|2559.9|2545.1|7
1737569310000|2025-01-22 18:08:30|2560|2545.2|2560|2545.2|2560|2545.2|2560|2545.2|1
1737569320000|2025-01-22 18:08:40|2559.9|2545.1|2558|2543.2|2559.9|2545.1|2558|2543.2|21
1737569330000|2025-01-22 18:08:50|2557.9|2543.1|2558.05|2543.25|2558.1|2543.3|2557.35|2542.55|13
1737569340000|2025-01-22 18:09:00|2557.9|2543.1|2557.9|2543.1|2558.01|2543.21|2555.93|2541.13|25
1737569350000|2025-01-22 18:09:10|2558.15|2543.35|2559.1|2544.3|2559.19|2544.39|2557.9|2543.1|21
1737569360000|2025-01-22 18:09:20|2559.05|2544.25|2559.5|2544.7|2559.5|2544.7|2559|2544.2|7
1737569370000|2025-01-22 18:09:30|2558.95|2544.15|2558.93|2544.13|2559.5|2544.7|2558.9|2544.1|20
1737569380000|2025-01-22 18:09:40|2558.9|2544.1|2557.55|2542.75|2559|2544.2|2557.45|2542.65|18
1737569390000|2025-01-22 18:09:50|2557.45|2542.65|2558.72|2543.92|2559.1|2544.3|2557.45|2542.65|26
1737569400000|2025-01-22 18:10:00|2558.5|2543.7|2558.3|2543.5|2558.8|2544|2557.9|2543.1|13
1737569410000|2025-01-22 18:10:10|2558.05|2543.25|2558|2543.2|2558.45|2543.65|2557.15|2542.35|19
1737569420000|2025-01-22 18:10:20|2557.9|2543.1|2557.55|2542.75|2558.4|2543.6|2557.45|2542.65|14
1737569430000|2025-01-22 18:10:30|2557.5|2542.7|2557.95|2543.15|2557.99|2543.19|2557.5|2542.7|11
1737569440000|2025-01-22 18:10:40|2558|2543.2|2557.9|2543.1|2558.4|2543.6|2557.9|2543.1|18
1737569450000|2025-01-22 18:10:50|2557.87|2543.07|2558.5|2543.7|2558.62|2543.82|2557.87|2543.07|18
1737569460000|2025-01-22 18:11:00|2558.25|2543.45|2558.15|2543.35|2558.7|2543.9|2558.05|2543.25|14
1737569470000|2025-01-22 18:11:10|2558.2|2543.4|2558.3|2543.5|2558.3|2543.5|2558.1|2543.3|10
1737569480000|2025-01-22 18:11:20|2558.9|2544.1|2559|2544.2|2560|2545.2|2558.55|2543.75|16
1737569490000|2025-01-22 18:11:30|2559.05|2544.25|2557.65|2542.85|2559.55|2544.75|2557.5|2542.7|20
1737569500000|2025-01-22 18:11:40|2557.6|2542.8|2558.15|2543.35|2558.65|2543.85|2557.45|2542.65|13
1737569510000|2025-01-22 18:11:50|2558|2543.2|2557|2542.2|2558.35|2543.55|2557|2542.2|6
1737569520000|2025-01-22 18:12:00|2557.25|2542.45|2557.05|2542.25|2557.55|2542.75|2557|2542.2|14
1737569530000|2025-01-22 18:12:10|2557.25|2542.45|2557.15|2542.35|2557.3|2542.5|2557.1|2542.3|8
1737569540000|2025-01-22 18:12:20|2557.1|2542.3|2557.1|2542.3|2557.15|2542.35|2557.05|2542.25|6
1737569550000|2025-01-22 18:12:30|2557.25|2542.45|2557.05|2542.25|2557.25|2542.45|2557.05|2542.25|3
1737569560000|2025-01-22 18:12:40|2557.1|2542.3|2559.07|2544.27|2559.07|2544.27|2557.05|2542.25|10
1737569570000|2025-01-22 18:12:50|2558.95|2544.15|2560.55|2545.75|2560.9|2546.1|2558.95|2544.15|21
1737569580000|2025-01-22 18:13:00|2560.85|2546.05|2561.05|2546.25|2561.1|2546.3|2560.85|2546.05|16
1737569590000|2025-01-22 18:13:10|2561.1|2546.3|2560.9|2546.1|2561.9|2547.1|2560.9|2546.1|15
1737569600000|2025-01-22 18:13:20|2561|2546.2|2561|2546.2|2561|2546.2|2561|2546.2|1
1737569610000|2025-01-22 18:13:30|2560.9|2546.1|2560.9|2546.1|2560.9|2546.1|2560.9|2546.1|1
1737569620000|2025-01-22 18:13:40|2560.7|2545.9|2559.9|2545.1|2560.75|2545.95|2559.9|2545.1|15
1737569630000|2025-01-22 18:13:50|2559.79|2544.99|2558.9|2544.1|2559.79|2544.99|2558.9|2544.1|9
1737569640000|2025-01-22 18:14:00|2559.05|2544.25|2560.9|2546.1|2560.9|2546.1|2559.05|2544.25|27
1737569650000|2025-01-22 18:14:10|2560.85|2546.05|2561.1|2546.3|2561.35|2546.55|2560.85|2546.05|18
1737569660000|2025-01-22 18:14:20|2561.15|2546.35|2561.35|2546.55|2561.9|2547.1|2561.15|2546.35|15
1737569670000|2025-01-22 18:14:30|2561.25|2546.45|2560|2545.2|2561.9|2547.1|2560|2545.2|15
1737569680000|2025-01-22 18:14:40|2560.35|2545.55|2559|2544.2|2560.35|2545.55|2559|2544.2|11
1737569690000|2025-01-22 18:14:50|2558.9|2544.1|2558.9|2544.1|2558.9|2544.1|2558.9|2544.1|1
1737569700000|2025-01-22 18:15:00|2558.4|2543.6|2558.15|2543.35|2559|2544.2|2558.15|2543.35|12
1737569710000|2025-01-22 18:15:10|2558.4|2543.6|2558.3|2543.5|2558.65|2543.85|2558.1|2543.3|15
1737569720000|2025-01-22 18:15:20|2558.15|2543.35|2558.1|2543.3|2558.3|2543.5|2557.85|2543.05|7
1737569730000|2025-01-22 18:15:30|2558.05|2543.25|2557.87|2543.07|2558.1|2543.3|2557.67|2542.87|16
1737569740000|2025-01-22 18:15:40|2557.98|2543.18|2557.95|2543.15|2558.05|2543.25|2557.63|2542.83|11
1737569750000|2025-01-22 18:15:50|2557.67|2542.87|2557.46|2542.66|2557.67|2542.87|2557.31|2542.51|12
1737569760000|2025-01-22 18:16:00|2557.37|2542.57|2556.05|2541.25|2557.6|2542.8|2556|2541.2|21
1737569770000|2025-01-22 18:16:10|2556.2|2541.4|2553.92|2539.12|2556.2|2541.4|2553.2|2538.4|20
1737569780000|2025-01-22 18:16:20|2553.9|2539.1|2554.9|2540.1|2555.42|2540.62|2553.7|2538.9|16
1737569790000|2025-01-22 18:16:30|2554.95|2540.15|2553.9|2539.1|2554.95|2540.15|2553.9|2539.1|18
1737569800000|2025-01-22 18:16:40|2554.1|2539.3|2554|2539.2|2554.15|2539.35|2554|2539.2|4
1737569810000|2025-01-22 18:16:50|2554.35|2539.55|2553.45|2538.65|2554.85|2540.05|2552.9|2538.1|19
1737569820000|2025-01-22 18:17:00|2552.87|2538.07|2553.25|2538.45|2553.4|2538.6|2551.25|2536.45|25
1737569830000|2025-01-22 18:17:10|2552.75|2537.95|2553.4|2538.6|2553.85|2539.05|2552.75|2537.95|20
1737569840000|2025-01-22 18:17:20|2553.32|2538.52|2551.9|2537.1|2553.4|2538.6|2551.78|2536.98|10
1737569850000|2025-01-22 18:17:30|2551.78|2536.98|2550.9|2536.1|2552.5|2537.7|2550.9|2536.1|18
1737569860000|2025-01-22 18:17:40|2550.85|2536.05|2550.1|2535.3|2550.9|2536.1|2550.1|2535.3|9
1737569870000|2025-01-22 18:17:50|2550.15|2535.35|2550.75|2535.95|2550.87|2536.07|2550.15|2535.35|8
1737569880000|2025-01-22 18:18:00|2550.78|2535.98|2550.82|2536.02|2550.92|2536.12|2550.75|2535.95|14
1737569890000|2025-01-22 18:18:10|2550.92|2536.12|2551.9|2537.1|2551.9|2537.1|2550.92|2536.12|15
1737569900000|2025-01-22 18:18:20|2551.65|2536.85|2551.5|2536.7|2551.9|2537.1|2551|2536.2|14
1737569910000|2025-01-22 18:18:30|2551.45|2536.65|2549.95|2535.15|2552.65|2537.85|2549.95|2535.15|28
1737569920000|2025-01-22 18:18:40|2549.92|2535.12|2549.55|2534.75|2550.4|2535.6|2549.05|2534.25|14
1737569930000|2025-01-22 18:18:50|2549.05|2534.25|2549.35|2534.55|2549.55|2534.75|2549.05|2534.25|10
1737569940000|2025-01-22 18:19:00|2549.4|2534.6|2551.9|2537.1|2552.4|2537.6|2549.4|2534.6|18
1737569950000|2025-01-22 18:19:10|2551.65|2536.85|2551.25|2536.45|2551.78|2536.98|2551.25|2536.45|4
1737569960000|2025-01-22 18:19:20|2551.3|2536.5|2550.73|2535.93|2551.71|2536.91|2550.73|2535.93|9
1737569970000|2025-01-22 18:19:30|2550.78|2535.98|2551.8|2537|2551.8|2537|2550.78|2535.98|21
1737569980000|2025-01-22 18:19:40|2551.7|2536.9|2549.5|2534.7|2551.72|2536.92|2549.4|2534.6|30
1737569990000|2025-01-22 18:19:50|2549.55|2534.75|2549.55|2534.75|2549.65|2534.85|2549.35|2534.55|11
1737570000000|2025-01-22 18:20:00|2549.5|2534.7|2548|2533.2|2549.5|2534.7|2548|2533.2|12
1737570010000|2025-01-22 18:20:10|2547.75|2532.95|2547.9|2533.1|2548|2533.2|2547.3|2532.5|20
1737570020000|2025-01-22 18:20:20|2548|2533.2|2548.1|2533.3|2548.5|2533.7|2547.8|2533|14
1737570030000|2025-01-22 18:20:30|2548.05|2533.25|2547.69|2532.89|2548.1|2533.3|2547.55|2532.75|7
1737570040000|2025-01-22 18:20:40|2547.5|2532.7|2547.95|2533.15|2548.1|2533.3|2547.5|2532.7|16
1737570050000|2025-01-22 18:20:50|2547.55|2532.75|2548.15|2533.35|2548.6|2533.8|2547.55|2532.75|21
1737570060000|2025-01-22 18:21:00|2548.2|2533.4|2548.9|2534.1|2549.6|2534.8|2548.15|2533.35|20
1737570070000|2025-01-22 18:21:10|2548.8|2534|2547.55|2532.75|2548.8|2534|2547.33|2532.53|22
1737570080000|2025-01-22 18:21:20|2547.25|2532.45|2547.32|2532.52|2547.48|2532.68|2546.92|2532.12|18
1737570090000|2025-01-22 18:21:30|2547.42|2532.62|2546.92|2532.12|2547.45|2532.65|2546.92|2532.12|10
1737570100000|2025-01-22 18:21:40|2546.95|2532.15|2546.92|2532.12|2546.95|2532.15|2546.92|2532.12|4
1737570110000|2025-01-22 18:21:50|2546.4|2531.6|2546.4|2531.6|2546.4|2531.6|2546.4|2531.6|1
1737570120000|2025-01-22 18:22:00|2546.3|2531.5|2546.85|2532.05|2546.85|2532.05|2545.9|2531.1|16
1737570130000|2025-01-22 18:22:10|2546.87|2532.07|2545.97|2531.17|2546.95|2532.15|2545.97|2531.17|12
1737570140000|2025-01-22 18:22:20|2546.02|2531.22|2544.4|2529.6|2546.02|2531.22|2544.13|2529.33|21
1737570150000|2025-01-22 18:22:30|2544.3|2529.5|2544.4|2529.6|2545.45|2530.65|2544.05|2529.25|23
1737570160000|2025-01-22 18:22:40|2544.05|2529.25|2544.15|2529.35|2544.3|2529.5|2543.9|2529.1|16
1737570170000|2025-01-22 18:22:50|2543.95|2529.15|2544.9|2530.1|2544.93|2530.13|2543.95|2529.15|16
1737570180000|2025-01-22 18:23:00|2544.83|2530.03|2544.98|2530.18|2545.2|2530.4|2544.83|2530.03|18
1737570190000|2025-01-22 18:23:10|2544.93|2530.13|2545.03|2530.23|2545.3|2530.5|2544.9|2530.1|22
1737570200000|2025-01-22 18:23:20|2544.98|2530.18|2544.88|2530.08|2544.98|2530.18|2544.88|2530.08|12
1737570210000|2025-01-22 18:23:30|2544.92|2530.12|2543.98|2529.18|2545.35|2530.55|2543.98|2529.18|17
1737570220000|2025-01-22 18:23:40|2543.96|2529.16|2543.15|2528.35|2543.96|2529.16|2543.05|2528.25|13
1737570230000|2025-01-22 18:23:50|2543.05|2528.25|2543.05|2528.25|2543.93|2529.13|2543.05|2528.25|20
1737570240000|2025-01-22 18:24:00|2543.1|2528.3|2543.92|2529.12|2543.98|2529.18|2543.05|2528.25|20
1737570250000|2025-01-22 18:24:10|2543.87|2529.07|2543.9|2529.1|2543.9|2529.1|2542.95|2528.15|18
1737570260000|2025-01-22 18:24:20|2543.87|2529.07|2543.85|2529.05|2543.9|2529.1|2543.85|2529.05|7
1737570270000|2025-01-22 18:24:30|2543.9|2529.1|2543.87|2529.07|2544.15|2529.35|2543.8|2529|12
1737570280000|2025-01-22 18:24:40|2543.85|2529.05|2543.6|2528.8|2543.9|2529.1|2543.4|2528.6|10
1737570290000|2025-01-22 18:24:50|2543.55|2528.75|2543.45|2528.65|2543.55|2528.75|2543.45|2528.65|6
1737570300000|2025-01-22 18:25:00|2543.6|2528.8|2543.25|2528.45|2543.93|2529.13|2542.95|2528.15|26
1737570310000|2025-01-22 18:25:10|2543.3|2528.5|2542.95|2528.15|2543.87|2529.07|2542.95|2528.15|19
1737570320000|2025-01-22 18:25:20|2543.15|2528.35|2541.9|2527.1|2543.35|2528.55|2540.95|2526.15|21
1737570330000|2025-01-22 18:25:30|2541.85|2527.05|2541.66|2526.86|2541.87|2527.07|2541.1|2526.3|19
1737570340000|2025-01-22 18:25:40|2541.45|2526.65|2540.85|2526.05|2541.9|2527.1|2540.7|2525.9|18
1737570350000|2025-01-22 18:25:50|2540.9|2526.1|2540.02|2525.22|2540.93|2526.13|2540.02|2525.22|19
1737570360000|2025-01-22 18:26:00|2540.12|2525.32|2541.75|2526.95|2541.8|2527|2540.02|2525.22|21
1737570370000|2025-01-22 18:26:10|2541.65|2526.85|2542.02|2527.22|2542.02|2527.22|2541.65|2526.85|22
1737570380000|2025-01-22 18:26:20|2541.97|2527.17|2540.95|2526.15|2541.97|2527.17|2540.95|2526.15|11
1737570390000|2025-01-22 18:26:30|2541|2526.2|2540.3|2525.5|2541|2526.2|2540.1|2525.3|18
1737570400000|2025-01-22 18:26:40|2540.5|2525.7|2539.95|2525.15|2540.5|2525.7|2539.9|2525.1|12
1737570410000|2025-01-22 18:26:50|2540.15|2525.35|2540.05|2525.25|2540.65|2525.85|2540|2525.2|7
1737570420000|2025-01-22 18:27:00|2540.45|2525.65|2542.46|2527.66|2542.46|2527.66|2540.45|2525.65|20
1737570430000|2025-01-22 18:27:10|2542.68|2527.88|2544.74|2529.94|2544.74|2529.94|2542.68|2527.88|24
1737570440000|2025-01-22 18:27:20|2544.71|2529.91|2543.35|2528.55|2544.71|2529.91|2542.9|2528.1|24
1737570450000|2025-01-22 18:27:30|2543.4|2528.6|2543.1|2528.3|2543.45|2528.65|2542.9|2528.1|24
1737570460000|2025-01-22 18:27:40|2542.95|2528.15|2541.9|2527.1|2542.96|2528.16|2541.9|2527.1|8
1737570470000|2025-01-22 18:27:50|2542.05|2527.25|2541.9|2527.1|2542.05|2527.25|2541.9|2527.1|2
1737570480000|2025-01-22 18:28:00|2542|2527.2|2541.9|2527.1|2542.7|2527.9|2541.9|2527.1|12
1737570490000|2025-01-22 18:28:10|2541.95|2527.15|2542.05|2527.25|2542.15|2527.35|2541.95|2527.15|6
1737570500000|2025-01-22 18:28:20|2542.1|2527.3|2543.6|2528.8|2543.6|2528.8|2542.05|2527.25|19
1737570510000|2025-01-22 18:28:30|2543.75|2528.95|2544.2|2529.4|2544.43|2529.63|2543.75|2528.95|18
1737570520000|2025-01-22 18:28:40|2544.1|2529.3|2545.05|2530.25|2545.05|2530.25|2543.96|2529.16|14
1737570530000|2025-01-22 18:28:50|2545.15|2530.35|2545.7|2530.9|2545.7|2530.9|2545.15|2530.35|19
1737570540000|2025-01-22 18:29:00|2545.5|2530.7|2545.75|2530.95|2546.9|2532.1|2545.5|2530.7|21
1737570550000|2025-01-22 18:29:10|2545.65|2530.85|2545.67|2530.87|2546|2531.2|2544.9|2530.1|27
1737570560000|2025-01-22 18:29:20|2545.72|2530.92|2546.75|2531.95|2546.9|2532.1|2545.52|2530.72|33
1737570570000|2025-01-22 18:29:30|2546.85|2532.05|2546.95|2532.15|2547.15|2532.35|2546.82|2532.02|15
1737570580000|2025-01-22 18:29:40|2547|2532.2|2546.9|2532.1|2547.54|2532.74|2546.9|2532.1|10
1737570590000|2025-01-22 18:29:50|2547.25|2532.45|2548.6|2533.8|2548.6|2533.8|2547.15|2532.35|18
1737570600000|2025-01-22 18:30:00|2548.54|2533.74|2548.55|2533.75|2548.55|2533.75|2547.1|2532.3|23
1737570610000|2025-01-22 18:30:10|2548.75|2533.95|2550.2|2535.4|2550.6|2535.8|2548.75|2533.95|31
1737570620000|2025-01-22 18:30:20|2550.3|2535.5|2550.85|2536.05|2551.55|2536.75|2550.25|2535.45|25
1737570630000|2025-01-22 18:30:30|2550.87|2536.07|2552.7|2537.9|2552.7|2537.9|2550.87|2536.07|21
1737570640000|2025-01-22 18:30:40|2552.64|2537.84|2552.5|2537.7|2553.5|2538.7|2551.95|2537.15|30
1737570650000|2025-01-22 18:30:50|2552.61|2537.81|2552.9|2538.1|2552.9|2538.1|2551.9|2537.1|31
1737570660000|2025-01-22 18:31:00|2552.8|2538|2551.93|2537.13|2552.92|2538.12|2551.92|2537.12|20
1737570670000|2025-01-22 18:31:10|2551.92|2537.12|2551.14|2536.34|2552.07|2537.27|2550.92|2536.12|28
1737570680000|2025-01-22 18:31:20|2551.09|2536.29|2552.55|2537.75|2552.69|2537.89|2551.09|2536.29|22
1737570690000|2025-01-22 18:31:30|2552.74|2537.94|2553.3|2538.5|2553.75|2538.95|2552.74|2537.94|16
1737570700000|2025-01-22 18:31:40|2553.4|2538.6|2551.95|2537.15|2553.4|2538.6|2551.95|2537.15|13
1737570710000|2025-01-22 18:31:50|2551.98|2537.18|2552.25|2537.45|2552.95|2538.15|2551.98|2537.18|20
1737570720000|2025-01-22 18:32:00|2551.95|2537.15|2550.95|2536.15|2552.85|2538.05|2550.95|2536.15|21
1737570730000|2025-01-22 18:32:10|2551|2536.2|2550.1|2535.3|2551.1|2536.3|2550|2535.2|8
1737570740000|2025-01-22 18:32:20|2550.65|2535.85|2552|2537.2|2552.05|2537.25|2550.65|2535.85|12
1737570750000|2025-01-22 18:32:30|2552.05|2537.25|2553.03|2538.23|2553.03|2538.23|2552|2537.2|23
1737570760000|2025-01-22 18:32:40|2553.49|2538.69|2551.95|2537.15|2553.55|2538.75|2551.9|2537.1|24
1737570770000|2025-01-22 18:32:50|2551.92|2537.12|2551.14|2536.34|2552.25|2537.45|2551.14|2536.34|18
1737570780000|2025-01-22 18:33:00|2551.06|2536.26|2550.5|2535.7|2551.13|2536.33|2550.02|2535.22|34
1737570790000|2025-01-22 18:33:10|2550.45|2535.65|2551.95|2537.15|2551.95|2537.15|2550.05|2535.25|21
1737570800000|2025-01-22 18:33:20|2551.9|2537.1|2551.2|2536.4|2551.93|2537.13|2550.97|2536.17|26
1737570810000|2025-01-22 18:33:30|2551.35|2536.55|2552.35|2537.55|2552.5|2537.7|2550.9|2536.1|27
1737570820000|2025-01-22 18:33:40|2552.45|2537.65|2552.55|2537.75|2552.7|2537.9|2552.05|2537.25|19
1737570830000|2025-01-22 18:33:50|2552.45|2537.65|2552.5|2537.7|2552.69|2537.89|2552.05|2537.25|13
1737570840000|2025-01-22 18:34:00|2552.3|2537.5|2552.15|2537.35|2552.58|2537.78|2551.98|2537.18|24
1737570850000|2025-01-22 18:34:10|2552.22|2537.42|2552.9|2538.1|2553.65|2538.85|2552.22|2537.42|12
1737570860000|2025-01-22 18:34:20|2552.61|2537.81|2551.93|2537.13|2552.61|2537.81|2551.85|2537.05|17
1737570870000|2025-01-22 18:34:30|2551.98|2537.18|2552.5|2537.7|2552.55|2537.75|2551.98|2537.18|8
1737570880000|2025-01-22 18:34:40|2552.7|2537.9|2554.55|2539.75|2554.65|2539.85|2552.7|2537.9|19
1737570890000|2025-01-22 18:34:50|2554.5|2539.7|2554.3|2539.5|2554.6|2539.8|2554.1|2539.3|9
1737570900000|2025-01-22 18:35:00|2554.25|2539.45|2556.9|2542.1|2556.9|2542.1|2554.25|2539.45|16
1737570910000|2025-01-22 18:35:10|2556.5|2541.7|2556.16|2541.36|2556.67|2541.87|2556|2541.2|28
1737570920000|2025-01-22 18:35:20|2556.18|2541.38|2557.8|2543|2557.8|2543|2556|2541.2|11
1737570930000|2025-01-22 18:35:30|2557.7|2542.9|2557.25|2542.45|2557.7|2542.9|2557.05|2542.25|7
1737570940000|2025-01-22 18:35:40|2557.14|2542.34|2555.59|2540.79|2557.47|2542.67|2555.59|2540.79|29
1737570950000|2025-01-22 18:35:50|2555.29|2540.49|2555.8|2541|2556.03|2541.23|2555.29|2540.49|25
1737570960000|2025-01-22 18:36:00|2556.48|2541.68|2556|2541.2|2556.57|2541.77|2555.99|2541.19|13
1737570970000|2025-01-22 18:36:10|2555.97|2541.17|2554.13|2539.33|2555.97|2541.17|2553.99|2539.19|26
1737570980000|2025-01-22 18:36:20|2554.08|2539.28|2554.75|2539.95|2554.79|2539.99|2554.04|2539.24|22
1737570990000|2025-01-22 18:36:30|2554.45|2539.65|2554.6|2539.8|2554.75|2539.95|2554.35|2539.55|6
1737571000000|2025-01-22 18:36:40|2554.4|2539.6|2553.95|2539.15|2554.75|2539.95|2553.9|2539.1|15
1737571010000|2025-01-22 18:36:50|2554.45|2539.65|2553.95|2539.15|2554.7|2539.9|2553.92|2539.12|7
1737571020000|2025-01-22 18:37:00|2554|2539.2|2555.55|2540.75|2555.66|2540.86|2554|2539.2|27
1737571030000|2025-01-22 18:37:10|2555.47|2540.67|2554.55|2539.75|2555.55|2540.75|2554.15|2539.35|17
1737571040000|2025-01-22 18:37:20|2554.71|2539.91|2555.5|2540.7|2555.5|2540.7|2554.5|2539.7|10
1737571050000|2025-01-22 18:37:30|2555.4|2540.6|2554.93|2540.13|2555.45|2540.65|2554.7|2539.9|18
1737571060000|2025-01-22 18:37:40|2554.95|2540.15|2554.45|2539.65|2555.04|2540.24|2554.45|2539.65|18
1737571070000|2025-01-22 18:37:50|2554.8|2540|2555.2|2540.4|2555.4|2540.6|2554.8|2540|6
1737571080000|2025-01-22 18:38:00|2555.3|2540.5|2555.95|2541.15|2556|2541.2|2555.3|2540.5|17
1737571090000|2025-01-22 18:38:10|2555.93|2541.13|2557.4|2542.6|2557.4|2542.6|2555.9|2541.1|16
1737571100000|2025-01-22 18:38:20|2557.55|2542.75|2558.2|2543.4|2558.25|2543.45|2557.4|2542.6|12
1737571110000|2025-01-22 18:38:30|2558.3|2543.5|2556.97|2542.17|2558.99|2544.19|2556.95|2542.15|31
1737571120000|2025-01-22 18:38:40|2556.99|2542.19|2557.4|2542.6|2557.6|2542.8|2556.99|2542.19|17
1737571130000|2025-01-22 18:38:50|2557.2|2542.4|2556.95|2542.15|2557.64|2542.84|2556.95|2542.15|22
1737571140000|2025-01-22 18:39:00|2557|2542.2|2556.45|2541.65|2557.03|2542.23|2555.95|2541.15|23
1737571150000|2025-01-22 18:39:10|2556.52|2541.72|2556.2|2541.4|2556.52|2541.72|2556.05|2541.25|8
1737571160000|2025-01-22 18:39:20|2556.25|2541.45|2556.45|2541.65|2556.58|2541.78|2556.2|2541.4|4
1737571170000|2025-01-22 18:39:30|2556.95|2542.15|2557.55|2542.75|2557.55|2542.75|2556.95|2542.15|10
1737571180000|2025-01-22 18:39:40|2557.75|2542.95|2557.95|2543.15|2557.95|2543.15|2557.6|2542.8|19
1737571190000|2025-01-22 18:39:50|2558.05|2543.25|2557.75|2542.95|2558.2|2543.4|2557.69|2542.89|10
1737571200000|2025-01-22 18:40:00|2557.8|2543|2556.95|2542.15|2557.8|2543|2556.95|2542.15|16
1737571210000|2025-01-22 18:40:10|2556.2|2541.4|2556.93|2542.13|2556.93|2542.13|2555.75|2540.95|28
1737571220000|2025-01-22 18:40:20|2556.92|2542.12|2556.06|2541.26|2556.93|2542.13|2556.06|2541.26|23
1737571230000|2025-01-22 18:40:30|2555.98|2541.18|2554.59|2539.79|2555.98|2541.18|2554|2539.2|31
1737571240000|2025-01-22 18:40:40|2554.64|2539.84|2555.15|2540.35|2555.26|2540.46|2554.4|2539.6|18
1737571250000|2025-01-22 18:40:50|2555.1|2540.3|2556.15|2541.35|2556.15|2541.35|2555.1|2540.3|15
1737571260000|2025-01-22 18:41:00|2556.1|2541.3|2556.3|2541.5|2556.3|2541.5|2556|2541.2|12
1737571270000|2025-01-22 18:41:10|2556.05|2541.25|2556.04|2541.24|2556.3|2541.5|2556|2541.2|9
1737571280000|2025-01-22 18:41:20|2556.1|2541.3|2556.1|2541.3|2556.1|2541.3|2555.99|2541.19|4
1737571290000|2025-01-22 18:41:30|2556.2|2541.4|2554.6|2539.8|2556.25|2541.45|2554.6|2539.8|8
1737571300000|2025-01-22 18:41:40|2554.1|2539.3|2552.9|2538.1|2554.1|2539.3|2552.9|2538.1|10
1737571310000|2025-01-22 18:41:50|2553.2|2538.4|2554|2539.2|2554.5|2539.7|2553.2|2538.4|10
1737571320000|2025-01-22 18:42:00|2554.05|2539.25|2554.17|2539.37|2554.46|2539.66|2553.98|2539.18|19
1737571330000|2025-01-22 18:42:10|2554.19|2539.39|2556|2541.2|2556|2541.2|2554.19|2539.39|24
1737571340000|2025-01-22 18:42:20|2555.9|2541.1|2553.96|2539.16|2556.1|2541.3|2553.96|2539.16|24
1737571350000|2025-01-22 18:42:30|2553.93|2539.13|2553.6|2538.8|2554.3|2539.5|2553.5|2538.7|25
1737571360000|2025-01-22 18:42:40|2553.55|2538.75|2553.05|2538.25|2553.82|2539.02|2552.97|2538.17|17
1737571370000|2025-01-22 18:42:50|2553.56|2538.76|2553.78|2538.98|2553.82|2539.02|2553.01|2538.21|25
1737571380000|2025-01-22 18:43:00|2553.8|2539|2554.5|2539.7|2554.5|2539.7|2553.65|2538.85|13
1737571390000|2025-01-22 18:43:10|2554.45|2539.65|2554|2539.2|2554.45|2539.65|2553.99|2539.19|11
1737571400000|2025-01-22 18:43:20|2554.2|2539.4|2554|2539.2|2554.45|2539.65|2553.94|2539.14|17
1737571410000|2025-01-22 18:43:30|2553.95|2539.15|2552.99|2538.19|2554.15|2539.35|2552.5|2537.7|28
1737571420000|2025-01-22 18:43:40|2553.2|2538.4|2551.93|2537.13|2553.2|2538.4|2551.8|2537|26
1737571430000|2025-01-22 18:43:50|2551.9|2537.1|2552.55|2537.75|2552.55|2537.75|2551.9|2537.1|18
1737571440000|2025-01-22 18:44:00|2552.78|2537.98|2552.65|2537.85|2552.99|2538.19|2552.6|2537.8|15
1737571450000|2025-01-22 18:44:10|2552.55|2537.75|2551.6|2536.8|2552.55|2537.75|2551.6|2536.8|10
1737571460000|2025-01-22 18:44:20|2551.55|2536.75|2551.02|2536.22|2551.75|2536.95|2551.02|2536.22|5
1737571470000|2025-01-22 18:44:30|2550.97|2536.17|2551.07|2536.27|2551.7|2536.9|2550.9|2536.1|11
1737571480000|2025-01-22 18:44:40|2551.01|2536.21|2551.07|2536.27|2551.75|2536.95|2551.01|2536.21|6
1737571490000|2025-01-22 18:44:50|2551.01|2536.21|2551|2536.2|2551.15|2536.35|2551|2536.2|5
1737571500000|2025-01-22 18:45:00|2551.25|2536.45|2551|2536.2|2551.25|2536.45|2550.95|2536.15|10
1737571510000|2025-01-22 18:45:10|2550.95|2536.15|2549.06|2534.26|2550.95|2536.15|2548.95|2534.15|25
1737571520000|2025-01-22 18:45:20|2549.01|2534.21|2548.18|2533.38|2549.25|2534.45|2547.95|2533.15|22
1737571530000|2025-01-22 18:45:30|2548.16|2533.36|2545.95|2531.15|2548.4|2533.6|2545.95|2531.15|20
1737571540000|2025-01-22 18:45:40|2546.05|2531.25|2546.85|2532.05|2546.85|2532.05|2545.95|2531.15|15
1737571550000|2025-01-22 18:45:50|2546.9|2532.1|2548.18|2533.38|2548.34|2533.54|2546.15|2531.35|22
1737571560000|2025-01-22 18:46:00|2548.13|2533.33|2548.95|2534.15|2548.95|2534.15|2548.13|2533.33|16
1737571570000|2025-01-22 18:46:10|2549.05|2534.25|2550.98|2536.18|2550.98|2536.18|2549.05|2534.25|19
1737571580000|2025-01-22 18:46:20|2551.03|2536.23|2552.02|2537.22|2552.02|2537.22|2550.95|2536.15|21
1737571590000|2025-01-22 18:46:30|2552|2537.2|2549|2534.2|2552|2537.2|2548.95|2534.15|32
1737571600000|2025-01-22 18:46:40|2549.1|2534.3|2547.88|2533.08|2549.15|2534.35|2547.85|2533.05|29
1737571610000|2025-01-22 18:46:50|2547.83|2533.03|2547.59|2532.79|2547.95|2533.15|2547.54|2532.74|13
1737571620000|2025-01-22 18:47:00|2547.1|2532.3|2547.47|2532.67|2547.8|2533|2547.06|2532.26|23
1737571630000|2025-01-22 18:47:10|2547.45|2532.65|2547.5|2532.7|2547.6|2532.8|2546.9|2532.1|20
1737571640000|2025-01-22 18:47:20|2547.35|2532.55|2547.19|2532.39|2547.35|2532.55|2546.5|2531.7|20
1737571650000|2025-01-22 18:47:30|2547.08|2532.28|2546.5|2531.7|2547.08|2532.28|2546.5|2531.7|12
1737571660000|2025-01-22 18:47:40|2546.55|2531.75|2547|2532.2|2547.05|2532.25|2546.55|2531.75|20
1737571670000|2025-01-22 18:47:50|2546.95|2532.15|2546.75|2531.95|2547|2532.2|2546.6|2531.8|20
1737571680000|2025-01-22 18:48:00|2546.8|2532|2547.75|2532.95|2548|2533.2|2546.8|2532|15
1737571690000|2025-01-22 18:48:10|2547.55|2532.75|2547.6|2532.8|2547.8|2533|2547.55|2532.75|4
1737571700000|2025-01-22 18:48:20|2547.7|2532.9|2547.69|2532.89|2547.8|2533|2547|2532.2|12
1737571710000|2025-01-22 18:48:30|2547.55|2532.75|2546.79|2531.99|2547.8|2533|2546.45|2531.65|20
1737571720000|2025-01-22 18:48:40|2546.75|2531.95|2547.2|2532.4|2547.2|2532.4|2546.5|2531.7|9
1737571730000|2025-01-22 18:48:50|2547.4|2532.6|2547.45|2532.65|2547.65|2532.85|2547.25|2532.45|8
1737571740000|2025-01-22 18:49:00|2547.65|2532.85|2547.9|2533.1|2548.1|2533.3|2547.65|2532.85|14
1737571750000|2025-01-22 18:49:10|2547.85|2533.05|2546.75|2531.95|2547.85|2533.05|2546.5|2531.7|25
1737571760000|2025-01-22 18:49:20|2546.7|2531.9|2547.99|2533.19|2548.55|2533.75|2546.65|2531.85|23
1737571770000|2025-01-22 18:49:30|2548.05|2533.25|2547.9|2533.1|2548.15|2533.35|2547.7|2532.9|13
1737571780000|2025-01-22 18:49:40|2547.95|2533.15|2549.55|2534.75|2549.55|2534.75|2547.95|2533.15|14
1737571790000|2025-01-22 18:49:50|2549.6|2534.8|2550.25|2535.45|2550.25|2535.45|2549.6|2534.8|12
1737571800000|2025-01-22 18:50:00|2550.13|2535.33|2550|2535.2|2550.25|2535.45|2549.05|2534.25|23
1737571810000|2025-01-22 18:50:10|2549.99|2535.19|2551.1|2536.3|2551.7|2536.9|2549.99|2535.19|25
1737571820000|2025-01-22 18:50:20|2551.24|2536.44|2551.4|2536.6|2551.7|2536.9|2550.9|2536.1|24
1737571830000|2025-01-22 18:50:30|2551.57|2536.77|2551.8|2537|2551.8|2537|2551.35|2536.55|20
1737571840000|2025-01-22 18:50:40|2551.45|2536.65|2551.9|2537.1|2552.1|2537.3|2551.45|2536.65|20
1737571850000|2025-01-22 18:50:50|2551.4|2536.6|2552.3|2537.5|2552.4|2537.6|2551.4|2536.6|30
1737571860000|2025-01-22 18:51:00|2552.25|2537.45|2551.68|2536.88|2552.65|2537.85|2551.3|2536.5|24
1737571870000|2025-01-22 18:51:10|2551.55|2536.75|2551.8|2537|2551.8|2537|2551.3|2536.5|15
1737571880000|2025-01-22 18:51:20|2551.55|2536.75|2551.55|2536.75|2551.8|2537|2551.55|2536.75|10
1737571890000|2025-01-22 18:51:30|2551.5|2536.7|2551.7|2536.9|2551.75|2536.95|2551.5|2536.7|4
1737571900000|2025-01-22 18:51:40|2551.2|2536.4|2550.48|2535.68|2551.2|2536.4|2550.48|2535.68|9
1737571910000|2025-01-22 18:51:50|2550.45|2535.65|2549.2|2534.4|2550.45|2535.65|2549.2|2534.4|12
1737571920000|2025-01-22 18:52:00|2549.15|2534.35|2548.15|2533.35|2549.27|2534.47|2548.15|2533.35|10
1737571930000|2025-01-22 18:52:10|2548.05|2533.25|2548.15|2533.35|2548.15|2533.35|2547.4|2532.6|14
1737571940000|2025-01-22 18:52:20|2548.1|2533.3|2547.05|2532.25|2548.1|2533.3|2547.05|2532.25|22
1737571950000|2025-01-22 18:52:30|2547.03|2532.23|2547.05|2532.25|2547.1|2532.3|2547.01|2532.21|6
1737571960000|2025-01-22 18:52:40|2547.06|2532.26|2547.3|2532.5|2547.5|2532.7|2547|2532.2|8
1737571970000|2025-01-22 18:52:50|2547.15|2532.35|2548.35|2533.55|2548.35|2533.55|2547.15|2532.35|17
1737571980000|2025-01-22 18:53:00|2548.4|2533.6|2547.1|2532.3|2548.8|2534|2547.1|2532.3|25
1737571990000|2025-01-22 18:53:10|2547.72|2532.92|2548.05|2533.25|2548.35|2533.55|2547.72|2532.92|23
1737572000000|2025-01-22 18:53:20|2548.25|2533.45|2548.14|2533.34|2548.25|2533.45|2548.14|2533.34|5
1737572010000|2025-01-22 18:53:30|2548.13|2533.33|2548.1|2533.3|2548.25|2533.45|2547.98|2533.18|6
1737572020000|2025-01-22 18:53:40|2548.07|2533.27|2547.15|2532.35|2548.07|2533.27|2547.05|2532.25|17
1737572030000|2025-01-22 18:53:50|2547.1|2532.3|2546.92|2532.12|2547.1|2532.3|2546.9|2532.1|15
1737572040000|2025-01-22 18:54:00|2546.95|2532.15|2547.45|2532.65|2547.45|2532.65|2546.3|2531.5|20
1737572050000|2025-01-22 18:54:10|2547.25|2532.45|2547.24|2532.44|2547.35|2532.55|2547|2532.2|16
1737572060000|2025-01-22 18:54:20|2547.44|2532.64|2547.16|2532.36|2547.65|2532.85|2547.11|2532.31|15
1737572070000|2025-01-22 18:54:30|2547.33|2532.53|2547.38|2532.58|2547.38|2532.58|2547.28|2532.48|8
1737572080000|2025-01-22 18:54:40|2547.28|2532.48|2546.9|2532.1|2547.38|2532.58|2546.4|2531.6|6
1737572090000|2025-01-22 18:54:50|2547.25|2532.45|2547.18|2532.38|2547.25|2532.45|2547.18|2532.38|2
1737572100000|2025-01-22 18:55:00|2547.26|2532.46|2546.06|2531.26|2547.35|2532.55|2546.06|2531.26|15
1737572110000|2025-01-22 18:55:10|2545.9|2531.1|2544.96|2530.16|2545.9|2531.1|2544.9|2530.1|15
1737572120000|2025-01-22 18:55:20|2544.9|2530.1|2544.8|2530|2544.9|2530.1|2544.2|2529.4|13
1737572130000|2025-01-22 18:55:30|2544.6|2529.8|2543.9|2529.1|2544.8|2530|2543.9|2529.1|16
1737572140000|2025-01-22 18:55:40|2543.95|2529.15|2543.25|2528.45|2544|2529.2|2543.25|2528.45|6
1737572150000|2025-01-22 18:55:50|2543.05|2528.25|2542.45|2527.65|2543.05|2528.25|2542.27|2527.47|17
1737572160000|2025-01-22 18:56:00|2542.75|2527.95|2537.9|2523.1|2542.8|2528|2537.9|2523.1|34
1737572170000|2025-01-22 18:56:10|2538.4|2523.6|2537.3|2522.5|2538.4|2523.6|2537.25|2522.45|19
1737572180000|2025-01-22 18:56:20|2537.8|2523|2536.28|2521.48|2538.05|2523.25|2536.28|2521.48|27
1737572190000|2025-01-22 18:56:30|2536.46|2521.66|2534.98|2520.18|2536.46|2521.66|2534.85|2520.05|18
1737572200000|2025-01-22 18:56:40|2534.95|2520.15|2535.35|2520.55|2536|2521.2|2534.95|2520.15|35
1737572210000|2025-01-22 18:56:50|2535.1|2520.3|2534.88|2520.08|2535.1|2520.3|2534.07|2519.27|23
1737572220000|2025-01-22 18:57:00|2535.15|2520.35|2533.05|2518.25|2535.15|2520.35|2532.95|2518.15|30
1737572230000|2025-01-22 18:57:10|2533|2518.2|2528.4|2513.6|2533|2518.2|2528|2513.2|32
1737572240000|2025-01-22 18:57:20|2527.85|2513.05|2529.9|2515.1|2531.25|2516.45|2527.1|2512.3|34
1737572250000|2025-01-22 18:57:30|2529.6|2514.8|2528.8|2514|2529.86|2515.06|2528|2513.2|36
1737572260000|2025-01-22 18:57:40|2528.95|2514.15|2530.9|2516.1|2530.9|2516.1|2528.59|2513.79|34
1737572270000|2025-01-22 18:57:50|2530.87|2516.07|2529.25|2514.45|2531.25|2516.45|2528.9|2514.1|30
1737572280000|2025-01-22 18:58:00|2529.4|2514.6|2534.4|2519.6|2534.4|2519.6|2528.85|2514.05|33
1737572290000|2025-01-22 18:58:10|2534.45|2519.65|2532.9|2518.1|2535.9|2521.1|2532.9|2518.1|32
1737572300000|2025-01-22 18:58:20|2532.93|2518.13|2529.93|2515.13|2532.93|2518.13|2529.9|2515.1|25
1737572310000|2025-01-22 18:58:30|2529.92|2515.12|2529.9|2515.1|2530.88|2516.08|2529.85|2515.05|28
1737572320000|2025-01-22 18:58:40|2529.95|2515.15|2532.2|2517.4|2532.2|2517.4|2529.9|2515.1|27
1737572330000|2025-01-22 18:58:50|2532.54|2517.74|2532|2517.2|2532.8|2518|2531.93|2517.13|29
1737572340000|2025-01-22 18:59:00|2532.1|2517.3|2534.85|2520.05|2535.4|2520.6|2532.1|2517.3|30
1737572350000|2025-01-22 18:59:10|2535.25|2520.45|2536.25|2521.45|2536.45|2521.65|2534.78|2519.98|23
1737572360000|2025-01-22 18:59:20|2535.75|2520.95|2535.7|2520.9|2535.75|2520.95|2533.96|2519.16|31
1737572370000|2025-01-22 18:59:30|2535.9|2521.1|2535.3|2520.5|2536.88|2522.08|2535.3|2520.5|21
1737572380000|2025-01-22 18:59:40|2534.8|2520|2533.15|2518.35|2534.8|2520|2533.15|2518.35|23
1737572390000|2025-01-22 18:59:50|2533.65|2518.85|2532.9|2518.1|2533.65|2518.85|2532.9|2518.1|6
1737572400000|2025-01-22 19:00:00|2533.25|2518.45|2533.4|2518.6|2533.85|2519.05|2532.09|2517.29|31
1737572410000|2025-01-22 19:00:10|2533.3|2518.5|2532.4|2517.6|2533.3|2518.5|2531.9|2517.1|25
1737572420000|2025-01-22 19:00:20|2532.85|2518.05|2531.9|2517.1|2532.85|2518.05|2531.8|2517|11
1737572430000|2025-01-22 19:00:30|2532.1|2517.3|2535.9|2521.1|2535.9|2521.1|2532.1|2517.3|19
1737572440000|2025-01-22 19:00:40|2536.03|2521.23|2536.9|2522.1|2536.93|2522.13|2535.95|2521.15|20
1737572450000|2025-01-22 19:00:50|2537.4|2522.6|2537.98|2523.18|2537.98|2523.18|2536.9|2522.1|27
1737572460000|2025-01-22 19:01:00|2537.95|2523.15|2538.55|2523.75|2539.55|2524.75|2537.9|2523.1|30
1737572470000|2025-01-22 19:01:10|2538.4|2523.6|2538.15|2523.35|2539|2524.2|2537.9|2523.1|30
1737572480000|2025-01-22 19:01:20|2538|2523.2|2540|2525.2|2540.1|2525.3|2538|2523.2|34
1737572490000|2025-01-22 19:01:30|2539.95|2525.15|2540.92|2526.12|2540.92|2526.12|2539|2524.2|28
1737572500000|2025-01-22 19:01:40|2541|2526.2|2539.85|2525.05|2541.85|2527.05|2539.65|2524.85|33
1737572510000|2025-01-22 19:01:50|2539.7|2524.9|2538.7|2523.9|2539.7|2524.9|2536.1|2521.3|34
1737572520000|2025-01-22 19:02:00|2538.57|2523.77|2540.4|2525.6|2540.4|2525.6|2538.55|2523.75|28
1737572530000|2025-01-22 19:02:10|2540.45|2525.65|2541.15|2526.35|2541.15|2526.35|2540.45|2525.65|27
1737572540000|2025-01-22 19:02:20|2541.1|2526.3|2540.28|2525.48|2541.5|2526.7|2540.09|2525.29|31
1737572550000|2025-01-22 19:02:30|2540.18|2525.38|2540.5|2525.7|2540.5|2525.7|2539.15|2524.35|24
1737572560000|2025-01-22 19:02:40|2540.6|2525.8|2540.95|2526.15|2541.65|2526.85|2540.6|2525.8|25
1737572570000|2025-01-22 19:02:50|2540.9|2526.1|2541.95|2527.15|2542.1|2527.3|2540.9|2526.1|12
1737572580000|2025-01-22 19:03:00|2541.9|2527.1|2541.05|2526.25|2541.93|2527.13|2541.05|2526.25|29
1737572590000|2025-01-22 19:03:10|2541.08|2526.28|2541.95|2527.15|2542.25|2527.45|2541.05|2526.25|21
1737572600000|2025-01-22 19:03:20|2541.99|2527.19|2541.3|2526.5|2541.99|2527.19|2540.65|2525.85|28
1737572610000|2025-01-22 19:03:30|2541.25|2526.45|2542.05|2527.25|2542.05|2527.25|2541.05|2526.25|25
1737572620000|2025-01-22 19:03:40|2542|2527.2|2542.9|2528.1|2543.15|2528.35|2542|2527.2|19
1737572630000|2025-01-22 19:03:50|2542.97|2528.17|2542.15|2527.35|2542.97|2528.17|2542.05|2527.25|22
1737572640000|2025-01-22 19:04:00|2542.03|2527.23|2539.85|2525.05|2542.3|2527.5|2539.85|2525.05|28
1737572650000|2025-01-22 19:04:10|2539.92|2525.12|2539.26|2524.46|2540.3|2525.5|2539.04|2524.24|24
1737572660000|2025-01-22 19:04:20|2539.31|2524.51|2538.04|2523.24|2539.31|2524.51|2537.15|2522.35|27
1737572670000|2025-01-22 19:04:30|2538.05|2523.25|2538.28|2523.48|2538.4|2523.6|2537.25|2522.45|29
1737572680000|2025-01-22 19:04:40|2537.91|2523.11|2537.23|2522.43|2537.91|2523.11|2536.45|2521.65|28
1737572690000|2025-01-22 19:04:50|2537.28|2522.48|2537.08|2522.28|2537.75|2522.95|2537.08|2522.28|24
1737572700000|2025-01-22 19:05:00|2537|2522.2|2537.33|2522.53|2537.45|2522.65|2536.62|2521.82|29
1737572710000|2025-01-22 19:05:10|2537.31|2522.51|2536.33|2521.53|2537.92|2523.12|2536.33|2521.53|17
1737572720000|2025-01-22 19:05:20|2536.28|2521.48|2538.34|2523.54|2538.54|2523.74|2536.23|2521.43|27
1737572730000|2025-01-22 19:05:30|2538.33|2523.53|2536.16|2521.36|2538.65|2523.85|2536|2521.2|27
1737572740000|2025-01-22 19:05:40|2536.64|2521.84|2536.15|2521.35|2538.1|2523.3|2535.9|2521.1|37
1737572750000|2025-01-22 19:05:50|2536.2|2521.4|2535.74|2520.94|2536.21|2521.41|2535.43|2520.63|22
1737572760000|2025-01-22 19:06:00|2535.8|2521|2535.28|2520.48|2536.25|2521.45|2535.28|2520.48|30
1737572770000|2025-01-22 19:06:10|2535.42|2520.62|2536.95|2522.15|2537.43|2522.63|2535.42|2520.62|29
1737572780000|2025-01-22 19:06:20|2536.8|2522|2538.07|2523.27|2538.1|2523.3|2536.08|2521.28|32
1737572790000|2025-01-22 19:06:30|2538.02|2523.22|2539.14|2524.34|2539.53|2524.73|2538.01|2523.21|29
1737572800000|2025-01-22 19:06:40|2539.13|2524.33|2539.95|2525.15|2540.2|2525.4|2539.13|2524.33|26
1737572810000|2025-01-22 19:06:50|2540.4|2525.6|2540.3|2525.5|2540.9|2526.1|2540.3|2525.5|5
1737572820000|2025-01-22 19:07:00|2540.2|2525.4|2539.09|2524.29|2540.34|2525.54|2539.05|2524.25|9
1737572830000|2025-01-22 19:07:10|2538.94|2524.14|2540.32|2525.52|2540.53|2525.73|2538.93|2524.13|28
1737572840000|2025-01-22 19:07:20|2540.31|2525.51|2537.4|2522.6|2541.08|2526.28|2537.4|2522.6|30
1737572850000|2025-01-22 19:07:30|2537.55|2522.75|2540.08|2525.28|2540.1|2525.3|2537.3|2522.5|26
1737572860000|2025-01-22 19:07:40|2540.13|2525.33|2541.65|2526.85|2541.75|2526.95|2540.04|2525.24|26
1737572870000|2025-01-22 19:07:50|2541.6|2526.8|2541.26|2526.46|2541.75|2526.95|2540.95|2526.15|23
1737572880000|2025-01-22 19:08:00|2541.1|2526.3|2539.82|2525.02|2541.47|2526.67|2539.33|2524.53|28
1737572890000|2025-01-22 19:08:10|2539.8|2525|2540.23|2525.43|2540.25|2525.45|2539.25|2524.45|20
1737572900000|2025-01-22 19:08:20|2540.2|2525.4|2541.45|2526.65|2541.53|2526.73|2540.1|2525.3|28
1737572910000|2025-01-22 19:08:30|2541.55|2526.75|2543.35|2528.55|2543.35|2528.55|2541.55|2526.75|19
1737572920000|2025-01-22 19:08:40|2543.45|2528.65|2543.94|2529.14|2544.35|2529.55|2543.45|2528.65|21
1737572930000|2025-01-22 19:08:50|2543.9|2529.1|2543.6|2528.8|2544.25|2529.45|2543.37|2528.57|23
1737572940000|2025-01-22 19:09:00|2543.7|2528.9|2545.17|2530.37|2545.25|2530.45|2543.7|2528.9|24
1737572950000|2025-01-22 19:09:10|2545|2530.2|2545.08|2530.28|2545.65|2530.85|2544.75|2529.95|22
1737572960000|2025-01-22 19:09:20|2544.94|2530.14|2545.55|2530.75|2545.7|2530.9|2544.8|2530|14
1737572970000|2025-01-22 19:09:30|2545.78|2530.98|2545.93|2531.13|2545.93|2531.13|2545.76|2530.96|16
1737572980000|2025-01-22 19:09:40|2546|2531.2|2545.45|2530.65|2546|2531.2|2544.25|2529.45|21
1737572990000|2025-01-22 19:09:50|2545.5|2530.7|2546.3|2531.5|2546.3|2531.5|2545.5|2530.7|10
1737573000000|2025-01-22 19:10:00|2546.4|2531.6|2546.3|2531.5|2546.55|2531.75|2546.1|2531.3|15
1737573010000|2025-01-22 19:10:10|2546.25|2531.45|2547.3|2532.5|2547.3|2532.5|2546.25|2531.45|7
1737573020000|2025-01-22 19:10:20|2547.25|2532.45|2547.82|2533.02|2547.82|2533.02|2546.9|2532.1|18
1737573030000|2025-01-22 19:10:30|2547.75|2532.95|2547.1|2532.3|2547.75|2532.95|2546.15|2531.35|23
1737573040000|2025-01-22 19:10:40|2547|2532.2|2547.19|2532.39|2547.6|2532.8|2547|2532.2|17
1737573050000|2025-01-22 19:10:50|2547.14|2532.34|2546.38|2531.58|2547.14|2532.34|2546.38|2531.58|15
1737573060000|2025-01-22 19:11:00|2546.33|2531.53|2546.4|2531.6|2547.2|2532.4|2546.15|2531.35|24
1737573070000|2025-01-22 19:11:10|2546|2531.2|2548.1|2533.3|2548.1|2533.3|2546|2531.2|20
1737573080000|2025-01-22 19:11:20|2548.15|2533.35|2548.87|2534.07|2548.9|2534.1|2548.15|2533.35|8
1737573090000|2025-01-22 19:11:30|2548.83|2534.03|2548.03|2533.23|2548.83|2534.03|2547.87|2533.07|26
1737573100000|2025-01-22 19:11:40|2547.98|2533.18|2548.09|2533.29|2548.09|2533.29|2547.95|2533.15|12
1737573110000|2025-01-22 19:11:50|2548.29|2533.49|2548.22|2533.42|2548.85|2534.05|2548.21|2533.41|20
1737573120000|2025-01-22 19:12:00|2548.12|2533.32|2548.12|2533.32|2548.17|2533.37|2547.98|2533.18|6
1737573130000|2025-01-22 19:12:10|2548.18|2533.38|2548.85|2534.05|2548.85|2534.05|2548.18|2533.38|15
1737573140000|2025-01-22 19:12:20|2548.83|2534.03|2548.3|2533.5|2548.87|2534.07|2548.2|2533.4|10
1737573150000|2025-01-22 19:12:30|2548.19|2533.39|2547.25|2532.45|2548.25|2533.45|2547.25|2532.45|22
1737573160000|2025-01-22 19:12:40|2547.13|2532.33|2548.13|2533.33|2548.22|2533.42|2547.08|2532.28|23
1737573170000|2025-01-22 19:12:50|2548.24|2533.44|2546.93|2532.13|2548.35|2533.55|2546.28|2531.48|34
1737573180000|2025-01-22 19:13:00|2546.87|2532.07|2547.4|2532.6|2547.48|2532.68|2546.85|2532.05|25
1737573190000|2025-01-22 19:13:10|2547.6|2532.8|2547.15|2532.35|2547.6|2532.8|2547.15|2532.35|14
1737573200000|2025-01-22 19:13:20|2547.65|2532.85|2547.65|2532.85|2547.65|2532.85|2547.65|2532.85|1
1737573210000|2025-01-22 19:13:30|2548.15|2533.35|2548.18|2533.38|2548.24|2533.44|2548.15|2533.35|9
1737573220000|2025-01-22 19:13:40|2548.1|2533.3|2549.2|2534.4|2549.31|2534.51|2548.1|2533.3|24
1737573230000|2025-01-22 19:13:50|2549.15|2534.35|2549.05|2534.25|2549.2|2534.4|2549.05|2534.25|5
1737573240000|2025-01-22 19:14:00|2548.98|2534.18|2549.11|2534.31|2549.23|2534.43|2548.95|2534.15|13
1737573250000|2025-01-22 19:14:10|2549.26|2534.46|2549.55|2534.75|2549.55|2534.75|2549.26|2534.46|4
1737573270000|2025-01-22 19:14:30|2549.45|2534.65|2548.13|2533.33|2549.55|2534.75|2548.12|2533.32|21
1737573280000|2025-01-22 19:14:40|2548.25|2533.45|2548.23|2533.43|2548.6|2533.8|2548.13|2533.33|18
1737573290000|2025-01-22 19:14:50|2548.24|2533.44|2548.28|2533.48|2548.33|2533.53|2548.18|2533.38|8
1737573300000|2025-01-22 19:15:00|2548.29|2533.49|2547.17|2532.37|2548.3|2533.5|2547.1|2532.3|22
1737573310000|2025-01-22 19:15:10|2547.44|2532.64|2548.3|2533.5|2548.76|2533.96|2547.37|2532.57|17
1737573320000|2025-01-22 19:15:20|2548.2|2533.4|2547.27|2532.47|2548.28|2533.48|2547.1|2532.3|24
1737573330000|2025-01-22 19:15:30|2547.59|2532.79|2548.58|2533.78|2548.84|2534.04|2547.59|2532.79|25
1737573340000|2025-01-22 19:15:40|2548.62|2533.82|2549.33|2534.53|2549.45|2534.65|2548.37|2533.57|19
1737573350000|2025-01-22 19:15:50|2549.55|2534.75|2550.69|2535.89|2550.81|2536.01|2549.55|2534.75|16
1737573360000|2025-01-22 19:16:00|2550.76|2535.96|2549.7|2534.9|2551.01|2536.21|2549.55|2534.75|23
1737573370000|2025-01-22 19:16:10|2549.4|2534.6|2550.3|2535.5|2550.3|2535.5|2549.15|2534.35|26
1737573380000|2025-01-22 19:16:20|2550.33|2535.53|2550.88|2536.08|2550.88|2536.08|2550.25|2535.45|19
1737573390000|2025-01-22 19:16:30|2550.93|2536.13|2552.2|2537.4|2552.78|2537.98|2550.9|2536.1|21
1737573400000|2025-01-22 19:16:40|2552.21|2537.41|2551.97|2537.17|2552.9|2538.1|2551.92|2537.12|19
1737573410000|2025-01-22 19:16:50|2551.98|2537.18|2552.18|2537.38|2552.28|2537.48|2551.79|2536.99|19
1737573420000|2025-01-22 19:17:00|2552.16|2537.36|2552.23|2537.43|2552.95|2538.15|2552.12|2537.32|18
1737573430000|2025-01-22 19:17:10|2552.28|2537.48|2552.97|2538.17|2552.97|2538.17|2552.2|2537.4|20
1737573440000|2025-01-22 19:17:20|2553.05|2538.25|2551.92|2537.12|2553.49|2538.69|2551.92|2537.12|22
1737573450000|2025-01-22 19:17:30|2551.86|2537.06|2552.1|2537.3|2552.8|2538|2551.6|2536.8|29
1737573460000|2025-01-22 19:17:40|2552.04|2537.24|2553.55|2538.75|2553.55|2538.75|2551.75|2536.95|24
1737573470000|2025-01-22 19:17:50|2553.6|2538.8|2553|2538.2|2553.9|2539.1|2553|2538.2|21
1737573480000|2025-01-22 19:18:00|2552.95|2538.15|2552.19|2537.39|2552.95|2538.15|2551.68|2536.88|18
1737573490000|2025-01-22 19:18:10|2552.29|2537.49|2553.29|2538.49|2553.53|2538.73|2552.14|2537.34|25
1737573500000|2025-01-22 19:18:20|2552.83|2538.03|2552.34|2537.54|2552.84|2538.04|2552.34|2537.54|6
1737573510000|2025-01-22 19:18:30|2552.36|2537.56|2553.9|2539.1|2553.9|2539.1|2552.36|2537.56|13
1737573520000|2025-01-22 19:18:40|2553.3|2538.5|2554.3|2539.5|2554.3|2539.5|2553.25|2538.45|4
1737573530000|2025-01-22 19:18:50|2554.32|2539.52|2555.12|2540.32|2555.12|2540.32|2554.32|2539.52|7
1737573540000|2025-01-22 19:19:00|2554.93|2540.13|2555.03|2540.23|2555.14|2540.34|2554.9|2540.1|15
1737573550000|2025-01-22 19:19:10|2555.08|2540.28|2554.97|2540.17|2555.08|2540.28|2554.27|2539.47|20
1737573560000|2025-01-22 19:19:20|2555.17|2540.37|2555.15|2540.35|2555.3|2540.5|2554.4|2539.6|29
1737573570000|2025-01-22 19:19:30|2555.47|2540.67|2555.17|2540.37|2555.47|2540.67|2555.07|2540.27|21
1737573580000|2025-01-22 19:19:40|2555.12|2540.32|2555.19|2540.39|2555.25|2540.45|2555.02|2540.22|23
1737573590000|2025-01-22 19:19:50|2555.24|2540.44|2556.88|2542.08|2556.9|2542.1|2555.15|2540.35|22
1737573600000|2025-01-22 19:20:00|2556.85|2542.05|2556.17|2541.37|2556.95|2542.15|2556.17|2541.37|22
1737573610000|2025-01-22 19:20:10|2556.11|2541.31|2557.94|2543.14|2557.94|2543.14|2556.11|2541.31|22
1737573620000|2025-01-22 19:20:20|2558.09|2543.29|2557.7|2542.9|2558.15|2543.35|2557.26|2542.46|21
1737573630000|2025-01-22 19:20:30|2557.76|2542.96|2558.01|2543.21|2558.03|2543.23|2557.65|2542.85|18
1737573640000|2025-01-22 19:20:40|2558.08|2543.28|2558.14|2543.34|2558.14|2543.34|2557.97|2543.17|16
1737573650000|2025-01-22 19:20:50|2558.08|2543.28|2558.21|2543.41|2558.41|2543.61|2558.08|2543.28|5
1737573660000|2025-01-22 19:21:00|2558.22|2543.42|2558.03|2543.23|2558.22|2543.42|2557.15|2542.35|25
1737573670000|2025-01-22 19:21:10|2558.04|2543.24|2558.35|2543.55|2558.45|2543.65|2558.04|2543.24|18
1737573680000|2025-01-22 19:21:20|2558.28|2543.48|2558.35|2543.55|2558.35|2543.55|2558.18|2543.38|7
1737573690000|2025-01-22 19:21:30|2558.28|2543.48|2558.25|2543.45|2558.35|2543.55|2558.1|2543.3|5
1737573700000|2025-01-22 19:21:40|2558.26|2543.46|2559.91|2545.11|2559.96|2545.16|2558.26|2543.46|15
1737573710000|2025-01-22 19:21:50|2560|2545.2|2560.08|2545.28|2560.3|2545.5|2559.8|2545|19
1737573720000|2025-01-22 19:22:00|2560.05|2545.25|2560.1|2545.3|2560.1|2545.3|2559.47|2544.67|19
1737573730000|2025-01-22 19:22:10|2560.25|2545.45|2560.88|2546.08|2560.93|2546.13|2560.18|2545.38|20
1737573740000|2025-01-22 19:22:20|2560.87|2546.07|2560.93|2546.13|2561|2546.2|2560.87|2546.07|11
1737573750000|2025-01-22 19:22:30|2560.92|2546.12|2560.88|2546.08|2560.92|2546.12|2560.05|2545.25|23
1737573760000|2025-01-22 19:22:40|2560.93|2546.13|2557.7|2542.9|2560.93|2546.13|2557.7|2542.9|17
1737573770000|2025-01-22 19:22:50|2557.85|2543.05|2557.75|2542.95|2558.29|2543.49|2554.8|2540|25
1737573780000|2025-01-22 19:23:00|2557.65|2542.85|2558.92|2544.12|2559.21|2544.41|2557.65|2542.85|34
1737573790000|2025-01-22 19:23:10|2558.93|2544.13|2560.05|2545.25|2560.5|2545.7|2558.87|2544.07|26
1737573800000|2025-01-22 19:23:20|2560.5|2545.7|2558.05|2543.25|2560.5|2545.7|2558.05|2543.25|17
1737573810000|2025-01-22 19:23:30|2557.95|2543.15|2556.95|2542.15|2557.95|2543.15|2556.85|2542.05|23
1737573820000|2025-01-22 19:23:40|2556.85|2542.05|2556.95|2542.15|2556.95|2542.15|2556.85|2542.05|6
1737573830000|2025-01-22 19:23:50|2556.93|2542.13|2557.81|2543.01|2557.88|2543.08|2556.93|2542.13|21
1737573840000|2025-01-22 19:24:00|2557.92|2543.12|2556.79|2541.99|2557.93|2543.13|2556.75|2541.95|24
1737573850000|2025-01-22 19:24:10|2556.7|2541.9|2556.85|2542.05|2556.85|2542.05|2555.94|2541.14|17
1737573860000|2025-01-22 19:24:20|2556.9|2542.1|2556.95|2542.15|2557.49|2542.69|2556.9|2542.1|10
1737573870000|2025-01-22 19:24:30|2556.9|2542.1|2555.99|2541.19|2556.9|2542.1|2555.95|2541.15|22
1737573880000|2025-01-22 19:24:40|2556.01|2541.21|2554.35|2539.55|2556.8|2542|2554.35|2539.55|24
1737573890000|2025-01-22 19:24:50|2553.85|2539.05|2554.13|2539.33|2554.16|2539.36|2553.79|2538.99|22
1737573900000|2025-01-22 19:25:00|2554.84|2540.04|2554.7|2539.9|2554.85|2540.05|2553.93|2539.13|31
1737573910000|2025-01-22 19:25:10|2554.65|2539.85|2554.77|2539.97|2554.87|2540.07|2554.05|2539.25|21
1737573920000|2025-01-22 19:25:20|2554.73|2539.93|2552.93|2538.13|2554.85|2540.05|2552.93|2538.13|27
1737573930000|2025-01-22 19:25:30|2552.92|2538.12|2552.75|2537.95|2553.07|2538.27|2552.35|2537.55|17
1737573940000|2025-01-22 19:25:40|2552.81|2538.01|2552.5|2537.7|2552.9|2538.1|2551.98|2537.18|18
1737573950000|2025-01-22 19:25:50|2552.52|2537.72|2555.82|2541.02|2555.82|2541.02|2552.52|2537.72|33
1737573960000|2025-01-22 19:26:00|2555.78|2540.98|2555.44|2540.64|2555.87|2541.07|2555.44|2540.64|9
1737573970000|2025-01-22 19:26:10|2554.93|2540.13|2554.93|2540.13|2555.3|2540.5|2554.9|2540.1|16
1737573980000|2025-01-22 19:26:20|2555.05|2540.25|2552.95|2538.15|2555.05|2540.25|2552.95|2538.15|18
1737573990000|2025-01-22 19:26:30|2552.94|2538.14|2553.85|2539.05|2553.85|2539.05|2552.9|2538.1|14
1737574000000|2025-01-22 19:26:40|2553.8|2539|2552.4|2537.6|2553.95|2539.15|2552.4|2537.6|19
1737574010000|2025-01-22 19:26:50|2552.32|2537.52|2550.95|2536.15|2552.32|2537.52|2550.9|2536.1|10
1737574020000|2025-01-22 19:27:00|2550.87|2536.07|2552.5|2537.7|2552.5|2537.7|2550.87|2536.07|17
1737574030000|2025-01-22 19:27:10|2552.45|2537.65|2551.95|2537.15|2552.5|2537.7|2551.94|2537.14|19
1737574040000|2025-01-22 19:27:20|2551.9|2537.1|2552.05|2537.25|2552.22|2537.42|2551.9|2537.1|12
1737574060000|2025-01-22 19:27:40|2552.15|2537.35|2552.09|2537.29|2552.2|2537.4|2552.05|2537.25|6
1737574070000|2025-01-22 19:27:50|2552.16|2537.36|2551.9|2537.1|2552.16|2537.36|2551.55|2536.75|9
1737574080000|2025-01-22 19:28:00|2551.75|2536.95|2550.94|2536.14|2551.75|2536.95|2550.9|2536.1|16
1737574090000|2025-01-22 19:28:10|2551.18|2536.38|2551.03|2536.23|2551.19|2536.39|2550.9|2536.1|8
1737574100000|2025-01-22 19:28:20|2550.99|2536.19|2550.98|2536.18|2550.99|2536.19|2550.94|2536.14|7
1737574110000|2025-01-22 19:28:30|2551.28|2536.48|2551.25|2536.45|2551.55|2536.75|2551.05|2536.25|16
1737574120000|2025-01-22 19:28:40|2551.35|2536.55|2551.35|2536.55|2551.35|2536.55|2550.9|2536.1|10
1737574130000|2025-01-22 19:28:50|2551.17|2536.37|2551.9|2537.1|2552.02|2537.22|2551.05|2536.25|13
1737574140000|2025-01-22 19:29:00|2551.93|2537.13|2551.9|2537.1|2552.08|2537.28|2551.9|2537.1|25
1737574150000|2025-01-22 19:29:10|2551.94|2537.14|2552.94|2538.14|2553.8|2539|2551.94|2537.14|21
1737574170000|2025-01-22 19:29:30|2553|2538.2|2553.92|2539.12|2554|2539.2|2552.95|2538.15|14
1737574180000|2025-01-22 19:29:40|2553.93|2539.13|2552.95|2538.15|2553.93|2539.13|2552.9|2538.1|23
1737574190000|2025-01-22 19:29:50|2552.94|2538.14|2553.4|2538.6|2553.65|2538.85|2552.9|2538.1|25
1737574200000|2025-01-22 19:30:00|2553.21|2538.41|2550.9|2536.1|2553.21|2538.41|2550.9|2536.1|20
1737574210000|2025-01-22 19:30:10|2551.58|2536.78|2551.92|2537.12|2552|2537.2|2551.58|2536.78|20
1737574220000|2025-01-22 19:30:20|2551.95|2537.15|2551.02|2536.22|2552.05|2537.25|2550.9|2536.1|17
1737574230000|2025-01-22 19:30:30|2551.05|2536.25|2550.9|2536.1|2551.05|2536.25|2550.45|2535.65|11
1737574240000|2025-01-22 19:30:40|2550.7|2535.9|2549.05|2534.25|2550.7|2535.9|2549.05|2534.25|7
1737574250000|2025-01-22 19:30:50|2548.55|2533.75|2548.5|2533.7|2548.7|2533.9|2548.35|2533.55|10
1737574260000|2025-01-22 19:31:00|2548.45|2533.65|2548.53|2533.73|2548.53|2533.73|2548.3|2533.5|10
1737574270000|2025-01-22 19:31:10|2548.35|2533.55|2548.94|2534.14|2548.97|2534.17|2548.35|2533.55|20
1737574280000|2025-01-22 19:31:20|2548.98|2534.18|2549|2534.2|2549.34|2534.54|2548.94|2534.14|14
1737574290000|2025-01-22 19:31:30|2549.09|2534.29|2549.04|2534.24|2549.93|2535.13|2549.04|2534.24|18
1737574300000|2025-01-22 19:31:40|2548.92|2534.12|2548.65|2533.85|2548.92|2534.12|2548.45|2533.65|10
1737574310000|2025-01-22 19:31:50|2548.6|2533.8|2548.35|2533.55|2548.95|2534.15|2548.35|2533.55|12
1737574320000|2025-01-22 19:32:00|2548.75|2533.95|2546.8|2532|2548.75|2533.95|2546.2|2531.4|24
1737574330000|2025-01-22 19:32:10|2546.85|2532.05|2544.95|2530.15|2546.85|2532.05|2544.9|2530.1|17
1737574340000|2025-01-22 19:32:20|2544.4|2529.6|2544.28|2529.48|2545.03|2530.23|2543.9|2529.1|12
1737574350000|2025-01-22 19:32:30|2544.63|2529.83|2546.1|2531.3|2546.1|2531.3|2544.05|2529.25|30
1737574360000|2025-01-22 19:32:40|2546.11|2531.31|2544.45|2529.65|2546.85|2532.05|2543.9|2529.1|25
1737574370000|2025-01-22 19:32:50|2544.12|2529.32|2545.62|2530.82|2545.95|2531.15|2543.9|2529.1|34
1737574380000|2025-01-22 19:33:00|2545.57|2530.77|2545.1|2530.3|2545.95|2531.15|2544|2529.2|32
1737574390000|2025-01-22 19:33:10|2545.35|2530.55|2552.73|2537.93|2552.83|2538.03|2545.05|2530.25|37
1737574400000|2025-01-22 19:33:20|2552.9|2538.1|2553.9|2539.1|2557|2542.2|2552.9|2538.1|38
1737574410000|2025-01-22 19:33:30|2553.85|2539.05|2555.3|2540.5|2555.9|2541.1|2552.73|2537.93|37
1737574420000|2025-01-22 19:33:40|2555|2540.2|2553.38|2538.58|2555.3|2540.5|2552.75|2537.95|36
1737574430000|2025-01-22 19:33:50|2553.45|2538.65|2554.5|2539.7|2554.94|2540.14|2552.75|2537.95|38
1737574440000|2025-01-22 19:34:00|2554.29|2539.49|2554.08|2539.28|2554.55|2539.75|2552.65|2537.85|36
1737574450000|2025-01-22 19:34:10|2554.1|2539.3|2558.93|2544.13|2559.18|2544.38|2553.73|2538.93|36
1737574460000|2025-01-22 19:34:20|2558.92|2544.12|2560.3|2545.5|2560.6|2545.8|2558.82|2544.02|28
1737574470000|2025-01-22 19:34:30|2560.7|2545.9|2560.8|2546|2562.93|2548.13|2560.1|2545.3|37
1737574480000|2025-01-22 19:34:40|2560.75|2545.95|2562.45|2547.65|2563.05|2548.25|2560.1|2545.3|35
1737574490000|2025-01-22 19:34:50|2562.58|2547.78|2560.95|2546.15|2562.95|2548.15|2560.9|2546.1|35
1737574500000|2025-01-22 19:35:00|2560.9|2546.1|2562.55|2547.75|2562.85|2548.05|2558.85|2544.05|39
1737574510000|2025-01-22 19:35:10|2562.51|2547.71|2561.37|2546.57|2562.51|2547.71|2561.05|2546.25|40
1737574520000|2025-01-22 19:35:20|2561.34|2546.54|2560.25|2545.45|2561.34|2546.54|2559.2|2544.4|37
1737574530000|2025-01-22 19:35:30|2559.8|2545|2560.98|2546.18|2561.26|2546.46|2558.85|2544.05|36
1737574540000|2025-01-22 19:35:40|2560.95|2546.15|2560.3|2545.5|2561.08|2546.28|2560.1|2545.3|36
1737574550000|2025-01-22 19:35:50|2560.2|2545.4|2561.9|2547.1|2562.28|2547.48|2560.2|2545.4|36
1737574560000|2025-01-22 19:36:00|2561.75|2546.95|2561.92|2547.12|2562.4|2547.6|2560.74|2545.94|37
1737574570000|2025-01-22 19:36:10|2562.1|2547.3|2561.17|2546.37|2562.3|2547.5|2560.97|2546.17|38
1737574580000|2025-01-22 19:36:20|2561.11|2546.31|2558.05|2543.25|2561.11|2546.31|2557.9|2543.1|34
1737574590000|2025-01-22 19:36:30|2558|2543.2|2558.8|2544|2559.99|2545.19|2556.9|2542.1|34
1737574600000|2025-01-22 19:36:40|2558.75|2543.95|2556.94|2542.14|2558.75|2543.95|2555.57|2540.77|38
1737574610000|2025-01-22 19:36:50|2556.85|2542.05|2561.57|2546.77|2561.64|2546.84|2556.85|2542.05|36
1737574620000|2025-01-22 19:37:00|2561.64|2546.84|2562.28|2547.48|2563.3|2548.5|2560.95|2546.15|30
1737574630000|2025-01-22 19:37:10|2562.23|2547.43|2560|2545.2|2563|2548.2|2559.6|2544.8|26
1737574640000|2025-01-22 19:37:20|2559.98|2545.18|2556.9|2542.1|2559.98|2545.18|2556.45|2541.65|29
1737574650000|2025-01-22 19:37:30|2557.2|2542.4|2557.15|2542.35|2558|2543.2|2556.85|2542.05|31
1737574660000|2025-01-22 19:37:40|2557.1|2542.3|2556.28|2541.48|2557.25|2542.45|2556.08|2541.28|31
1737574670000|2025-01-22 19:37:50|2555.1|2540.3|2555.75|2540.95|2556.38|2541.58|2554.02|2539.22|36
1737574680000|2025-01-22 19:38:00|2555.7|2540.9|2558.4|2543.6|2558.4|2543.6|2555.38|2540.58|27
1737574700000|2025-01-22 19:38:20|2558.9|2544.1|2559.58|2544.78|2559.58|2544.78|2558.9|2544.1|14
1737574710000|2025-01-22 19:38:30|2559.65|2544.85|2561.65|2546.85|2561.65|2546.85|2559.15|2544.35|34
1737574720000|2025-01-22 19:38:40|2561.7|2546.9|2563.2|2548.4|2564.35|2549.55|2561.7|2546.9|24
1737574730000|2025-01-22 19:38:50|2563.3|2548.5|2561.9|2547.1|2563.95|2549.15|2561.9|2547.1|28
1737574740000|2025-01-22 19:39:00|2561.75|2546.95|2562|2547.2|2563.35|2548.55|2561.75|2546.95|33
1737574750000|2025-01-22 19:39:10|2561.95|2547.15|2561.8|2547|2562.25|2547.45|2560.99|2546.19|28
1737574760000|2025-01-22 19:39:20|2561.7|2546.9|2561.93|2547.13|2562.1|2547.3|2561.06|2546.26|31
1737574770000|2025-01-22 19:39:30|2562.02|2547.22|2560.26|2545.46|2562.02|2547.22|2560|2545.2|30
1737574780000|2025-01-22 19:39:40|2560.21|2545.41|2561.8|2547|2561.8|2547|2560|2545.2|31
1737574790000|2025-01-22 19:39:50|2561.67|2546.87|2561.9|2547.1|2562|2547.2|2560.9|2546.1|27
1737574800000|2025-01-22 19:40:00|2561.91|2547.11|2561.2|2546.4|2561.93|2547.13|2560.05|2545.25|37
1737574810000|2025-01-22 19:40:10|2561.15|2546.35|2561.78|2546.98|2562.4|2547.6|2561.1|2546.3|34
1737574820000|2025-01-22 19:40:20|2561.79|2546.99|2560.5|2545.7|2562.25|2547.45|2560.26|2545.46|34
1737574830000|2025-01-22 19:40:30|2560.21|2545.41|2562.7|2547.9|2562.7|2547.9|2559.93|2545.13|30
1737574840000|2025-01-22 19:40:40|2562.8|2548|2563.4|2548.6|2563.4|2548.6|2561.15|2546.35|31
1737574850000|2025-01-22 19:40:50|2563.3|2548.5|2562.8|2548|2563.5|2548.7|2562.8|2548|23
1737574860000|2025-01-22 19:41:00|2562.4|2547.6|2564.55|2549.75|2564.55|2549.75|2562.4|2547.6|30
1737574870000|2025-01-22 19:41:10|2563.97|2549.17|2561.9|2547.1|2564.2|2549.4|2561.9|2547.1|36
1737574880000|2025-01-22 19:41:20|2562.2|2547.4|2560.1|2545.3|2563.1|2548.3|2559.95|2545.15|31
1737574890000|2025-01-22 19:41:30|2560|2545.2|2559|2544.2|2560|2545.2|2558.94|2544.14|26
1737574900000|2025-01-22 19:41:40|2559.52|2544.72|2558.77|2543.97|2560|2545.2|2557.58|2542.78|34
1737574910000|2025-01-22 19:41:50|2559.25|2544.45|2558.6|2543.8|2559.25|2544.45|2558.05|2543.25|34
1737574920000|2025-01-22 19:42:00|2559.1|2544.3|2558.4|2543.6|2559.25|2544.45|2558.4|2543.6|24
1737574930000|2025-01-22 19:42:10|2558.65|2543.85|2558.74|2543.94|2558.98|2544.18|2558.25|2543.45|25
1737574940000|2025-01-22 19:42:20|2558.87|2544.07|2557.03|2542.23|2559.65|2544.85|2556.95|2542.15|34
1737574950000|2025-01-22 19:42:30|2556.98|2542.18|2557.05|2542.25|2557.68|2542.88|2556.9|2542.1|30
1737574960000|2025-01-22 19:42:40|2557.3|2542.5|2555.45|2540.65|2557.3|2542.5|2554.9|2540.1|30
1737574970000|2025-01-22 19:42:50|2555.35|2540.55|2555.06|2540.26|2555.8|2541|2554.55|2539.75|34
1737574980000|2025-01-22 19:43:00|2555.34|2540.54|2556.15|2541.35|2556.21|2541.41|2555|2540.2|26
1737574990000|2025-01-22 19:43:10|2556.2|2541.4|2556.99|2542.19|2557.22|2542.42|2556.09|2541.29|20
1737575000000|2025-01-22 19:43:20|2556.94|2542.14|2554.05|2539.25|2556.95|2542.15|2554.05|2539.25|26
1737575010000|2025-01-22 19:43:30|2554.15|2539.35|2553.13|2538.33|2554.15|2539.35|2553.13|2538.33|7
1737575020000|2025-01-22 19:43:40|2553.2|2538.4|2553.85|2539.05|2554|2539.2|2553.05|2538.25|23
1737575030000|2025-01-22 19:43:50|2553.84|2539.04|2554.2|2539.4|2554.2|2539.4|2553.13|2538.33|30
1737575040000|2025-01-22 19:44:00|2554.23|2539.43|2553.95|2539.15|2554.8|2540|2553.9|2539.1|23
1737575050000|2025-01-22 19:44:10|2553.9|2539.1|2553.1|2538.3|2554.33|2539.53|2553.1|2538.3|34
1737575060000|2025-01-22 19:44:20|2553.18|2538.38|2554.5|2539.7|2554.5|2539.7|2553.05|2538.25|19
1737575070000|2025-01-22 19:44:30|2554.61|2539.81|2552.39|2537.59|2554.66|2539.86|2552.31|2537.51|28
1737575080000|2025-01-22 19:44:40|2552.35|2537.55|2553.05|2538.25|2553.75|2538.95|2552.28|2537.48|29
1737575090000|2025-01-22 19:44:50|2553.1|2538.3|2552.33|2537.53|2553.65|2538.85|2552.23|2537.43|25
1737575100000|2025-01-22 19:45:00|2552.23|2537.43|2552.18|2537.38|2553.2|2538.4|2552|2537.2|22
1737575110000|2025-01-22 19:45:10|2552.4|2537.6|2552.97|2538.17|2554.24|2539.44|2552.18|2537.38|27
1737575120000|2025-01-22 19:45:20|2552.9|2538.1|2552.9|2538.1|2553.3|2538.5|2551.5|2536.7|29
1737575130000|2025-01-22 19:45:30|2552.85|2538.05|2553|2538.2|2553.35|2538.55|2552.09|2537.29|28
1737575140000|2025-01-22 19:45:40|2553.05|2538.25|2551.98|2537.18|2553.95|2539.15|2551.94|2537.14|30
1737575150000|2025-01-22 19:45:50|2551.92|2537.12|2554.3|2539.5|2554.45|2539.65|2551.92|2537.12|32
1737575160000|2025-01-22 19:46:00|2554.54|2539.74|2554.35|2539.55|2554.78|2539.98|2553.65|2538.85|24
1737575170000|2025-01-22 19:46:10|2554.25|2539.45|2554.95|2540.15|2555.05|2540.25|2554.25|2539.45|24
1737575180000|2025-01-22 19:46:20|2554.9|2540.1|2554.99|2540.19|2554.99|2540.19|2553.3|2538.5|34
1737575190000|2025-01-22 19:46:30|2554.96|2540.16|2555.3|2540.5|2555.64|2540.84|2554.85|2540.05|24
1737575200000|2025-01-22 19:46:40|2555.25|2540.45|2557.25|2542.45|2557.45|2542.65|2554.93|2540.13|33
1737575210000|2025-01-22 19:46:50|2557.89|2543.09|2557.95|2543.15|2559.05|2544.25|2557.89|2543.09|25
1737575220000|2025-01-22 19:47:00|2558.25|2543.45|2558.95|2544.15|2559.05|2544.25|2558.25|2543.45|21
1737575230000|2025-01-22 19:47:10|2559|2544.2|2558.93|2544.13|2559.62|2544.82|2558.9|2544.1|22
1737575240000|2025-01-22 19:47:20|2558.95|2544.15|2560.87|2546.07|2560.9|2546.1|2558.95|2544.15|29
1737575250000|2025-01-22 19:47:30|2560.85|2546.05|2561.9|2547.1|2562.07|2547.27|2560.85|2546.05|21
1737575260000|2025-01-22 19:47:40|2562.1|2547.3|2562.87|2548.07|2563.4|2548.6|2562.1|2547.3|23
1737575270000|2025-01-22 19:47:50|2563|2548.2|2562.93|2548.13|2563|2548.2|2562.05|2547.25|11
1737575280000|2025-01-22 19:48:00|2562.9|2548.1|2562.55|2547.75|2563.55|2548.75|2562.55|2547.75|17
1737575290000|2025-01-22 19:48:10|2562.84|2548.04|2562.35|2547.55|2562.84|2548.04|2562.08|2547.28|19
1737575300000|2025-01-22 19:48:20|2562.3|2547.5|2561.6|2546.8|2563.1|2548.3|2561.24|2546.44|30
1737575310000|2025-01-22 19:48:30|2561.75|2546.95|2558.94|2544.14|2561.75|2546.95|2558.9|2544.1|23
1737575320000|2025-01-22 19:48:40|2559.14|2544.34|2559.6|2544.8|2559.6|2544.8|2558.9|2544.1|20
1737575330000|2025-01-22 19:48:50|2558.94|2544.14|2558.94|2544.14|2559.1|2544.3|2558.9|2544.1|8
1737575340000|2025-01-22 19:49:00|2558.95|2544.15|2558.9|2544.1|2559.7|2544.9|2558.9|2544.1|17
1737575350000|2025-01-22 19:49:10|2559.32|2544.52|2559.05|2544.25|2559.7|2544.9|2558.9|2544.1|20
1737575360000|2025-01-22 19:49:20|2559.25|2544.45|2561.9|2547.1|2561.93|2547.13|2559.15|2544.35|30
1737575370000|2025-01-22 19:49:30|2561.94|2547.14|2561.85|2547.05|2561.94|2547.14|2561.83|2547.03|6
1737575380000|2025-01-22 19:49:40|2561.81|2547.01|2560.05|2545.25|2561.85|2547.05|2560.05|2545.25|10
1737575390000|2025-01-22 19:49:50|2560.01|2545.21|2559.01|2544.21|2560.01|2545.21|2559|2544.2|18
1737575400000|2025-01-22 19:50:00|2559.11|2544.31|2557.95|2543.15|2559.93|2545.13|2557.9|2543.1|24
1737575410000|2025-01-22 19:50:10|2557.9|2543.1|2558.98|2544.18|2559.93|2545.13|2557.9|2543.1|28
1737575420000|2025-01-22 19:50:20|2558.96|2544.16|2558.18|2543.38|2559.15|2544.35|2558.05|2543.25|19
1737575430000|2025-01-22 19:50:30|2558.2|2543.4|2556.99|2542.19|2558.2|2543.4|2556.9|2542.1|15
1737575440000|2025-01-22 19:50:40|2557|2542.2|2556.05|2541.25|2557.12|2542.32|2556.05|2541.25|26
1737575450000|2025-01-22 19:50:50|2556.2|2541.4|2557.25|2542.45|2557.44|2542.64|2556.2|2541.4|12
1737575460000|2025-01-22 19:51:00|2557.09|2542.29|2558.94|2544.14|2559.78|2544.98|2557.04|2542.24|34
1737575470000|2025-01-22 19:51:10|2558.87|2544.07|2559.7|2544.9|2560.08|2545.28|2558.15|2543.35|26
1737575480000|2025-01-22 19:51:20|2559.8|2545|2559.99|2545.19|2560.3|2545.5|2558.9|2544.1|27
1737575490000|2025-01-22 19:51:30|2559.95|2545.15|2559.9|2545.1|2560.2|2545.4|2559.6|2544.8|25
1737575500000|2025-01-22 19:51:40|2559.74|2544.94|2560.65|2545.85|2560.65|2545.85|2558.88|2544.08|23
1737575510000|2025-01-22 19:51:50|2560.36|2545.56|2559.55|2544.75|2560.36|2545.56|2559.49|2544.69|20
1737575520000|2025-01-22 19:52:00|2559.65|2544.85|2555.75|2540.95|2559.8|2545|2555.65|2540.85|35
1737575530000|2025-01-22 19:52:10|2555.6|2540.8|2555.02|2540.22|2555.65|2540.85|2554.7|2539.9|25
1737575540000|2025-01-22 19:52:20|2554.92|2540.12|2553.7|2538.9|2554.93|2540.13|2553.43|2538.63|24
1737575550000|2025-01-22 19:52:30|2553.25|2538.45|2555|2540.2|2555.44|2540.64|2553.12|2538.32|25
1737575560000|2025-01-22 19:52:40|2555.7|2540.9|2555.25|2540.45|2555.8|2541|2555|2540.2|10
1737575570000|2025-01-22 19:52:50|2555.7|2540.9|2556.55|2541.75|2557.25|2542.45|2555.7|2540.9|18
1737575580000|2025-01-22 19:53:00|2556.35|2541.55|2555.9|2541.1|2556.9|2542.1|2555.85|2541.05|25
1737575590000|2025-01-22 19:53:10|2556.05|2541.25|2555.9|2541.1|2557|2542.2|2555.8|2541|34
1737575600000|2025-01-22 19:53:20|2556|2541.2|2556.2|2541.4|2556.65|2541.85|2554.9|2540.1|33
1737575610000|2025-01-22 19:53:30|2556.15|2541.35|2554.92|2540.12|2556.2|2541.4|2554.9|2540.1|19
1737575620000|2025-01-22 19:53:40|2554.9|2540.1|2556.58|2541.78|2556.58|2541.78|2554.9|2540.1|30
1737575630000|2025-01-22 19:53:50|2556.59|2541.79|2557.1|2542.3|2557.35|2542.55|2556.59|2541.79|24
1737575640000|2025-01-22 19:54:00|2557.2|2542.4|2555.95|2541.15|2557.9|2543.1|2555.95|2541.15|35
1737575650000|2025-01-22 19:54:10|2556.25|2541.45|2557.05|2542.25|2557.5|2542.7|2555.95|2541.15|31
1737575660000|2025-01-22 19:54:20|2557|2542.2|2552.95|2538.15|2557|2542.2|2552.9|2538.1|33
1737575670000|2025-01-22 19:54:30|2552.9|2538.1|2553.7|2538.9|2553.7|2538.9|2551.95|2537.15|25
1737575680000|2025-01-22 19:54:40|2553.68|2538.88|2553.6|2538.8|2553.71|2538.91|2552.95|2538.15|23
1737575690000|2025-01-22 19:54:50|2553.75|2538.95|2552.45|2537.65|2553.75|2538.95|2552.3|2537.5|22
1737575700000|2025-01-22 19:55:00|2552.33|2537.53|2550.97|2536.17|2553.08|2538.28|2550.97|2536.17|28
1737575710000|2025-01-22 19:55:10|2551.05|2536.25|2550.1|2535.3|2551.05|2536.25|2550.05|2535.25|27
1737575720000|2025-01-22 19:55:20|2550.2|2535.4|2550.93|2536.13|2551.49|2536.69|2550.05|2535.25|28
1737575730000|2025-01-22 19:55:30|2551.09|2536.29|2550.21|2535.41|2551.6|2536.8|2550.21|2535.41|23
1737575740000|2025-01-22 19:55:40|2550.51|2535.71|2551|2536.2|2551.65|2536.85|2550.51|2535.71|27
1737575750000|2025-01-22 19:55:50|2550.95|2536.15|2551.05|2536.25|2551.3|2536.5|2550.95|2536.15|16
1737575760000|2025-01-22 19:56:00|2551.18|2536.38|2550.19|2535.39|2551.7|2536.9|2550.19|2535.39|17
1737575770000|2025-01-22 19:56:10|2550.77|2535.97|2550.57|2535.77|2550.77|2535.97|2549.9|2535.1|22
1737575780000|2025-01-22 19:56:20|2550.24|2535.44|2549.93|2535.13|2550.7|2535.9|2549.85|2535.05|14
1737575790000|2025-01-22 19:56:30|2549.9|2535.1|2550.92|2536.12|2550.92|2536.12|2549.9|2535.1|15
1737575800000|2025-01-22 19:56:40|2550.9|2536.1|2550.92|2536.12|2550.93|2536.13|2550.87|2536.07|12
1737575810000|2025-01-22 19:56:50|2550.85|2536.05|2550.99|2536.19|2551.05|2536.25|2550.82|2536.02|21
1737575820000|2025-01-22 19:57:00|2550.94|2536.14|2552.65|2537.85|2552.69|2537.89|2550.94|2536.14|29
1737575830000|2025-01-22 19:57:10|2552.58|2537.78|2551|2536.2|2552.58|2537.78|2550.9|2536.1|14
1737575840000|2025-01-22 19:57:20|2550.98|2536.18|2550.9|2536.1|2550.98|2536.18|2550.85|2536.05|7
1737575850000|2025-01-22 19:57:30|2550.78|2535.98|2550.11|2535.31|2550.78|2535.98|2549.95|2535.15|16
1737575860000|2025-01-22 19:57:40|2550|2535.2|2550.1|2535.3|2550.92|2536.12|2550|2535.2|10
1737575870000|2025-01-22 19:57:50|2550|2535.2|2548.95|2534.15|2550.1|2535.3|2548.9|2534.1|18
1737575880000|2025-01-22 19:58:00|2549|2534.2|2548.44|2533.64|2549|2534.2|2547.94|2533.14|19
1737575890000|2025-01-22 19:58:10|2548.1|2533.3|2548.44|2533.64|2548.48|2533.68|2547.94|2533.14|10
1737575900000|2025-01-22 19:58:20|2547.94|2533.14|2547.7|2532.9|2548.1|2533.3|2546.95|2532.15|13
1737575910000|2025-01-22 19:58:30|2547.65|2532.85|2547.55|2532.75|2547.93|2533.13|2547.02|2532.22|21
1737575920000|2025-01-22 19:58:40|2547.75|2532.95|2548.92|2534.12|2549.02|2534.22|2547.75|2532.95|24
1737575930000|2025-01-22 19:58:50|2548.9|2534.1|2548.85|2534.05|2548.93|2534.13|2548.82|2534.02|12
1737575940000|2025-01-22 19:59:00|2548.9|2534.1|2547.11|2532.31|2548.9|2534.1|2546.95|2532.15|18
1737575950000|2025-01-22 19:59:10|2547.05|2532.25|2547.88|2533.08|2547.9|2533.1|2547.05|2532.25|12
1737575960000|2025-01-22 19:59:20|2547.9|2533.1|2547.25|2532.45|2548.1|2533.3|2546.96|2532.16|14
1737575970000|2025-01-22 19:59:30|2547.75|2532.95|2547.85|2533.05|2548.5|2533.7|2547.75|2532.95|20
1737575980000|2025-01-22 19:59:40|2547.88|2533.08|2547.58|2532.78|2547.88|2533.08|2546.95|2532.15|12
1737575990000|2025-01-22 19:59:50|2547.45|2532.65|2548.3|2533.5|2548.3|2533.5|2547.3|2532.5|14
1737576000000|2025-01-22 20:00:00|2548.2|2533.4|2548.8|2534|2549.5|2534.7|2547.45|2532.65|32
1737576010000|2025-01-22 20:00:10|2548.83|2534.03|2547.25|2532.45|2548.9|2534.1|2547.25|2532.45|26
1737576020000|2025-01-22 20:00:20|2547.55|2532.75|2547.65|2532.85|2547.75|2532.95|2546.9|2532.1|14
1737576030000|2025-01-22 20:00:30|2545.95|2531.15|2546.95|2532.15|2547|2532.2|2545.95|2531.15|16
1737576040000|2025-01-22 20:00:40|2546.92|2532.12|2548.87|2534.07|2548.93|2534.13|2546.92|2532.12|22
1737576050000|2025-01-22 20:00:50|2548.9|2534.1|2549.9|2535.1|2549.9|2535.1|2548.9|2534.1|31
1737576060000|2025-01-22 20:01:00|2550|2535.2|2549.9|2535.1|2550.9|2536.1|2549.7|2534.9|21
1737576070000|2025-01-22 20:01:10|2549.95|2535.15|2548.5|2533.7|2550.15|2535.35|2548.13|2533.33|21
1737576080000|2025-01-22 20:01:20|2548.13|2533.33|2549.45|2534.65|2549.58|2534.78|2547.12|2532.32|33
1737576090000|2025-01-22 20:01:30|2549.5|2534.7|2551.95|2537.15|2552.05|2537.25|2549.5|2534.7|37
1737576100000|2025-01-22 20:01:40|2551.8|2537|2550.9|2536.1|2552.1|2537.3|2550.9|2536.1|23
1737576110000|2025-01-22 20:01:50|2550.93|2536.13|2551.1|2536.3|2551.82|2537.02|2550.93|2536.13|16
1737576120000|2025-01-22 20:02:00|2551.02|2536.22|2550.88|2536.08|2551.15|2536.35|2549.9|2535.1|27
1737576130000|2025-01-22 20:02:10|2550.92|2536.12|2551.3|2536.5|2551.65|2536.85|2550.92|2536.12|15
1737576140000|2025-01-22 20:02:20|2551.5|2536.7|2550.25|2535.45|2551.7|2536.9|2550.25|2535.45|23
1737576150000|2025-01-22 20:02:30|2550.5|2535.7|2549.75|2534.95|2550.5|2535.7|2548.9|2534.1|23
1737576160000|2025-01-22 20:02:40|2549.6|2534.8|2548.97|2534.17|2549.85|2535.05|2548.97|2534.17|33
1737576170000|2025-01-22 20:02:50|2549.05|2534.25|2549.1|2534.3|2549.45|2534.65|2547.9|2533.1|35
1737576180000|2025-01-22 20:03:00|2548.9|2534.1|2548.91|2534.11|2549.6|2534.8|2547.9|2533.1|38
1737576190000|2025-01-22 20:03:10|2549.35|2534.55|2550.17|2535.37|2550.35|2535.55|2549.05|2534.25|29
1737576200000|2025-01-22 20:03:20|2550.18|2535.38|2549.92|2535.12|2551.15|2536.35|2549.9|2535.1|30
1737576210000|2025-01-22 20:03:30|2550|2535.2|2549.9|2535.1|2550.6|2535.8|2549.9|2535.1|25
1737576220000|2025-01-22 20:03:40|2550.25|2535.45|2551.95|2537.15|2551.95|2537.15|2550.25|2535.45|12
1737576230000|2025-01-22 20:03:50|2552.3|2537.5|2553|2538.2|2553.35|2538.55|2552.3|2537.5|9
1737576240000|2025-01-22 20:04:00|2553.15|2538.35|2552.94|2538.14|2553.4|2538.6|2552.9|2538.1|25
1737576250000|2025-01-22 20:04:10|2552.93|2538.13|2551.9|2537.1|2553.35|2538.55|2551.9|2537.1|31
1737576260000|2025-01-22 20:04:20|2551.95|2537.15|2550.93|2536.13|2552|2537.2|2550.85|2536.05|10
1737576270000|2025-01-22 20:04:30|2550.92|2536.12|2551.55|2536.75|2551.8|2537|2550.9|2536.1|17
1737576280000|2025-01-22 20:04:40|2551.5|2536.7|2550.65|2535.85|2551.7|2536.9|2550.65|2535.85|20
1737576290000|2025-01-22 20:04:50|2551|2536.2|2550.5|2535.7|2551.23|2536.43|2550.4|2535.6|29
1737576300000|2025-01-22 20:05:00|2550.45|2535.65|2551.35|2536.55|2551.65|2536.85|2550.4|2535.6|33
1737576310000|2025-01-22 20:05:10|2551.5|2536.7|2553.6|2538.8|2553.65|2538.85|2550.95|2536.15|28
1737576320000|2025-01-22 20:05:20|2553.55|2538.75|2552.45|2537.65|2553.7|2538.9|2552.45|2537.65|15
1737576330000|2025-01-22 20:05:30|2552.6|2537.8|2551.69|2536.89|2552.8|2538|2551.05|2536.25|29
1737576340000|2025-01-22 20:05:40|2551.74|2536.94|2551.11|2536.31|2551.74|2536.94|2550.99|2536.19|17
1737576350000|2025-01-22 20:05:50|2551.25|2536.45|2551.08|2536.28|2551.45|2536.65|2551.07|2536.27|11
1737576360000|2025-01-22 20:06:00|2550.97|2536.17|2550.8|2536|2551.55|2536.75|2550.6|2535.8|21
1737576370000|2025-01-22 20:06:10|2550.6|2535.8|2550.13|2535.33|2550.77|2535.97|2548.4|2533.6|32
1737576380000|2025-01-22 20:06:20|2550.35|2535.55|2550.7|2535.9|2551.1|2536.3|2549.9|2535.1|30
1737576390000|2025-01-22 20:06:30|2550.55|2535.75|2551.3|2536.5|2551.69|2536.89|2550.55|2535.75|26
1737576400000|2025-01-22 20:06:40|2551.05|2536.25|2551.16|2536.36|2551.66|2536.86|2551|2536.2|16
1737576410000|2025-01-22 20:06:50|2551.21|2536.41|2552.2|2537.4|2553.05|2538.25|2551.15|2536.35|24
1737576420000|2025-01-22 20:07:00|2552.7|2537.9|2554.45|2539.65|2554.7|2539.9|2552.7|2537.9|26
1737576430000|2025-01-22 20:07:10|2554.4|2539.6|2554.42|2539.62|2554.66|2539.86|2553|2538.2|31
1737576440000|2025-01-22 20:07:20|2554.15|2539.35|2554.75|2539.95|2555.05|2540.25|2554.15|2539.35|21
1737576450000|2025-01-22 20:07:30|2554.76|2539.96|2554.35|2539.55|2554.85|2540.05|2554.05|2539.25|31
1737576460000|2025-01-22 20:07:40|2554.4|2539.6|2554.05|2539.25|2554.71|2539.91|2553.3|2538.5|33
1737576470000|2025-01-22 20:07:50|2554.2|2539.4|2554.75|2539.95|2554.9|2540.1|2554.2|2539.4|28
1737576480000|2025-01-22 20:08:00|2554.65|2539.85|2557.75|2542.95|2557.75|2542.95|2554.45|2539.65|27
1737576490000|2025-01-22 20:08:10|2557.85|2543.05|2556.93|2542.13|2557.85|2543.05|2556.9|2542.1|14
1737576500000|2025-01-22 20:08:20|2556.85|2542.05|2556.26|2541.46|2556.95|2542.15|2555.92|2541.12|33
1737576510000|2025-01-22 20:08:30|2556.66|2541.86|2556.15|2541.35|2556.94|2542.14|2556.15|2541.35|21
1737576520000|2025-01-22 20:08:40|2556.45|2541.65|2556.96|2542.16|2556.96|2542.16|2556.45|2541.65|22
1737576530000|2025-01-22 20:08:50|2556.92|2542.12|2555.9|2541.1|2556.94|2542.14|2555.9|2541.1|13
1737576540000|2025-01-22 20:09:00|2555.87|2541.07|2552.8|2538|2555.87|2541.07|2551.5|2536.7|30
1737576550000|2025-01-22 20:09:10|2552.7|2537.9|2553.45|2538.65|2553.5|2538.7|2552.65|2537.85|21
1737576560000|2025-01-22 20:09:20|2553.35|2538.55|2552.52|2537.72|2554.65|2539.85|2552.45|2537.65|31
1737576570000|2025-01-22 20:09:30|2552.59|2537.79|2551.13|2536.33|2552.59|2537.79|2551.03|2536.23|15
1737576580000|2025-01-22 20:09:40|2551.08|2536.28|2551.1|2536.3|2551.1|2536.3|2549.95|2535.15|22
1737576590000|2025-01-22 20:09:50|2551.15|2536.35|2551.35|2536.55|2551.7|2536.9|2550.95|2536.15|20
1737576600000|2025-01-22 20:10:00|2551.44|2536.64|2552.2|2537.4|2552.55|2537.75|2551.43|2536.63|28
1737576610000|2025-01-22 20:10:10|2552.32|2537.52|2554.18|2539.38|2554.18|2539.38|2552.2|2537.4|27
1737576620000|2025-01-22 20:10:20|2554.45|2539.65|2555.98|2541.18|2556|2541.2|2554.4|2539.6|12
1737576630000|2025-01-22 20:10:30|2555.95|2541.15|2556.65|2541.85|2556.7|2541.9|2555.42|2540.62|33
1737576640000|2025-01-22 20:10:40|2555.61|2540.81|2554.65|2539.85|2556.05|2541.25|2554.2|2539.4|28
1737576650000|2025-01-22 20:10:50|2554.7|2539.9|2552.93|2538.13|2556.15|2541.35|2552.93|2538.13|34
1737576660000|2025-01-22 20:11:00|2553.06|2538.26|2554.73|2539.93|2555.6|2540.8|2552.9|2538.1|28
1737576670000|2025-01-22 20:11:10|2554.25|2539.45|2554.6|2539.8|2555.5|2540.7|2554.09|2539.29|34
1737576680000|2025-01-22 20:11:20|2554.5|2539.7|2553.9|2539.1|2554.65|2539.85|2553.9|2539.1|22
1737576690000|2025-01-22 20:11:30|2553.88|2539.08|2554.15|2539.35|2555.45|2540.65|2553.88|2539.08|22
1737576700000|2025-01-22 20:11:40|2553.9|2539.1|2553.99|2539.19|2554.15|2539.35|2553.7|2538.9|24
1737576710000|2025-01-22 20:11:50|2554.18|2539.38|2553.75|2538.95|2554.87|2540.07|2553.75|2538.95|28
1737576720000|2025-01-22 20:12:00|2554.15|2539.35|2555|2540.2|2555.83|2541.03|2553.94|2539.14|27
1737576730000|2025-01-22 20:12:10|2555.59|2540.79|2555.95|2541.15|2556.62|2541.82|2555.59|2540.79|14
1737576740000|2025-01-22 20:12:20|2555.9|2541.1|2554.9|2540.1|2555.9|2541.1|2554.9|2540.1|7
1737576750000|2025-01-22 20:12:30|2554.95|2540.15|2552.98|2538.18|2554.95|2540.15|2552.8|2538|9
1737576760000|2025-01-22 20:12:40|2553.24|2538.44|2553.1|2538.3|2553.75|2538.95|2552.88|2538.08|32
1737576770000|2025-01-22 20:12:50|2553.05|2538.25|2550.97|2536.17|2553.07|2538.27|2550.93|2536.13|21
1737576780000|2025-01-22 20:13:00|2551.1|2536.3|2550|2535.2|2551.1|2536.3|2549.9|2535.1|32
1737576790000|2025-01-22 20:13:10|2550.65|2535.85|2550.2|2535.4|2551.2|2536.4|2549.9|2535.1|32
1737576800000|2025-01-22 20:13:20|2550|2535.2|2550.92|2536.12|2550.92|2536.12|2549.92|2535.12|27
1737576810000|2025-01-22 20:13:30|2550.88|2536.08|2549.9|2535.1|2551.4|2536.6|2549.9|2535.1|30
1737576820000|2025-01-22 20:13:40|2549.93|2535.13|2550.02|2535.22|2550.02|2535.22|2549.85|2535.05|15
1737576830000|2025-01-22 20:13:50|2549.95|2535.15|2550.62|2535.82|2551.25|2536.45|2549.9|2535.1|32
1737576840000|2025-01-22 20:14:00|2550.67|2535.87|2551.95|2537.15|2551.95|2537.15|2550.55|2535.75|27
1737576850000|2025-01-22 20:14:10|2551.9|2537.1|2552.15|2537.35|2552.15|2537.35|2551.53|2536.73|7
1737576860000|2025-01-22 20:14:20|2552.4|2537.6|2551.9|2537.1|2552.4|2537.6|2551.9|2537.1|5
1737576870000|2025-01-22 20:14:30|2550.9|2536.1|2552.25|2537.45|2552.25|2537.45|2550.9|2536.1|8
1737576880000|2025-01-22 20:14:40|2552.15|2537.35|2552.45|2537.65|2552.55|2537.75|2551.05|2536.25|30
1737576890000|2025-01-22 20:14:50|2552.35|2537.55|2552.04|2537.24|2553.55|2538.75|2552.04|2537.24|25
1737576900000|2025-01-22 20:15:00|2552.15|2537.35|2552.97|2538.17|2552.97|2538.17|2551.25|2536.45|27
1737576910000|2025-01-22 20:15:10|2552.99|2538.19|2553.4|2538.6|2553.53|2538.73|2552.93|2538.13|28
1737576920000|2025-01-22 20:15:20|2553.5|2538.7|2553.92|2539.12|2553.95|2539.15|2553.45|2538.65|29
1737576930000|2025-01-22 20:15:30|2553.95|2539.15|2551.91|2537.11|2554.3|2539.5|2550.87|2536.07|37
1737576940000|2025-01-22 20:15:40|2551.97|2537.17|2551.78|2536.98|2551.98|2537.18|2551.74|2536.94|21
1737576950000|2025-01-22 20:15:50|2551.9|2537.1|2553.05|2538.25|2554.3|2539.5|2551.9|2537.1|29
1737576960000|2025-01-22 20:16:00|2553.61|2538.81|2553.9|2539.1|2555|2540.2|2553.05|2538.25|36
1737576970000|2025-01-22 20:16:10|2553.95|2539.15|2554.85|2540.05|2554.9|2540.1|2553.87|2539.07|25
1737576980000|2025-01-22 20:16:20|2554.83|2540.03|2553.95|2539.15|2554.83|2540.03|2553|2538.2|28
1737576990000|2025-01-22 20:16:30|2553.92|2539.12|2552.93|2538.13|2553.97|2539.17|2552.87|2538.07|24
1737577000000|2025-01-22 20:16:40|2553.17|2538.37|2551.91|2537.11|2553.17|2538.37|2551.91|2537.11|24
1737577010000|2025-01-22 20:16:50|2551.9|2537.1|2549.99|2535.19|2551.9|2537.1|2549.99|2535.19|28
1737577020000|2025-01-22 20:17:00|2550.16|2535.36|2551.88|2537.08|2551.93|2537.13|2550|2535.2|28
1737577030000|2025-01-22 20:17:10|2551.85|2537.05|2554.3|2539.5|2554.3|2539.5|2550.95|2536.15|30
1737577040000|2025-01-22 20:17:20|2554.35|2539.55|2553.15|2538.35|2554.4|2539.6|2553.15|2538.35|30
1737577050000|2025-01-22 20:17:30|2553.1|2538.3|2555.08|2540.28|2555.09|2540.29|2552.99|2538.19|30
1737577060000|2025-01-22 20:17:40|2555.02|2540.22|2555.97|2541.17|2556|2541.2|2554.97|2540.17|22
1737577070000|2025-01-22 20:17:50|2555.99|2541.19|2555.93|2541.13|2556.03|2541.23|2555.85|2541.05|17
1737577080000|2025-01-22 20:18:00|2555.92|2541.12|2555.95|2541.15|2556.5|2541.7|2555.82|2541.02|11
1737577090000|2025-01-22 20:18:10|2556|2541.2|2556.1|2541.3|2556.48|2541.68|2555.95|2541.15|10
1737577100000|2025-01-22 20:18:20|2556.25|2541.45|2556.75|2541.95|2556.84|2542.04|2555.93|2541.13|26
1737577110000|2025-01-22 20:18:30|2556.84|2542.04|2559.28|2544.48|2559.28|2544.48|2556.84|2542.04|20
1737577120000|2025-01-22 20:18:40|2559.22|2544.42|2559.8|2545|2559.94|2545.14|2559.13|2544.33|20
1737577130000|2025-01-22 20:18:50|2559.85|2545.05|2558|2543.2|2560.05|2545.25|2558|2543.2|27
1737577140000|2025-01-22 20:19:00|2557.95|2543.15|2556.88|2542.08|2558.91|2544.11|2556.75|2541.95|25
1737577150000|2025-01-22 20:19:10|2556.91|2542.11|2558.85|2544.05|2558.9|2544.1|2555.8|2541|38
1737577160000|2025-01-22 20:19:20|2558.9|2544.1|2557.93|2543.13|2559.55|2544.75|2557.92|2543.12|30
1737577170000|2025-01-22 20:19:30|2557.78|2542.98|2556.8|2542|2557.78|2542.98|2556.8|2542|29
1737577180000|2025-01-22 20:19:40|2556.77|2541.97|2556.08|2541.28|2556.8|2542|2555.8|2541|29
1737577190000|2025-01-22 20:19:50|2556.15|2541.35|2554.99|2540.19|2556.15|2541.35|2554.95|2540.15|26
1737577200000|2025-01-22 20:20:00|2555.24|2540.44|2555.15|2540.35|2555.79|2540.99|2554.05|2539.25|32
1737577210000|2025-01-22 20:20:10|2555.6|2540.8|2554.95|2540.15|2557.23|2542.43|2554.95|2540.15|32
1737577220000|2025-01-22 20:20:20|2554.85|2540.05|2552.12|2537.32|2554.85|2540.05|2551.9|2537.1|33
1737577230000|2025-01-22 20:20:30|2552.11|2537.31|2551.9|2537.1|2552.11|2537.31|2551.22|2536.42|19
1737577240000|2025-01-22 20:20:40|2551.95|2537.15|2554.4|2539.6|2554.65|2539.85|2551.93|2537.13|31
1737577250000|2025-01-22 20:20:50|2554.65|2539.85|2556.14|2541.34|2556.14|2541.34|2554.25|2539.45|31
1737577260000|2025-01-22 20:21:00|2555.75|2540.95|2557|2542.2|2557.45|2542.65|2555.25|2540.45|35
1737577270000|2025-01-22 20:21:10|2557.36|2542.56|2555|2540.2|2558.1|2543.3|2555|2540.2|36
1737577280000|2025-01-22 20:21:20|2555.15|2540.35|2556.8|2542|2557.15|2542.35|2553.95|2539.15|28
1737577290000|2025-01-22 20:21:30|2556.85|2542.05|2556.6|2541.8|2557.9|2543.1|2555.88|2541.08|35
1737577300000|2025-01-22 20:21:40|2557.1|2542.3|2557.24|2542.44|2557.25|2542.45|2556.5|2541.7|27
1737577310000|2025-01-22 20:21:50|2557.1|2542.3|2557.9|2543.1|2558.25|2543.45|2557.1|2542.3|25
1737577320000|2025-01-22 20:22:00|2558.18|2543.38|2558.4|2543.6|2559.05|2544.25|2557.92|2543.12|32
1737577330000|2025-01-22 20:22:10|2558.62|2543.82|2556.99|2542.19|2558.95|2544.15|2556.8|2542|33
1737577340000|2025-01-22 20:22:20|2556.97|2542.17|2559.13|2544.33|2559.13|2544.33|2556.97|2542.17|22
1737577350000|2025-01-22 20:22:30|2559.15|2544.35|2558.5|2543.7|2559.25|2544.45|2557.99|2543.19|27
1737577360000|2025-01-22 20:22:40|2558.32|2543.52|2559.13|2544.33|2559.18|2544.38|2558.32|2543.52|25
1737577370000|2025-01-22 20:22:50|2559.34|2544.54|2557.12|2542.32|2560.05|2545.25|2557|2542.2|28
1737577380000|2025-01-22 20:23:00|2557.05|2542.25|2556.9|2542.1|2558.09|2543.29|2555.4|2540.6|35
1737577390000|2025-01-22 20:23:10|2556.95|2542.15|2558.15|2543.35|2558.15|2543.35|2556.8|2542|29
1737577400000|2025-01-22 20:23:20|2558.06|2543.26|2557.75|2542.95|2558.55|2543.75|2557.55|2542.75|30
1737577410000|2025-01-22 20:23:30|2557.7|2542.9|2557.15|2542.35|2557.7|2542.9|2557.15|2542.35|3
1737577420000|2025-01-22 20:23:40|2557.2|2542.4|2557.49|2542.69|2557.75|2542.95|2557.2|2542.4|6
1737577430000|2025-01-22 20:23:50|2557.59|2542.79|2559.08|2544.28|2559.08|2544.28|2556.8|2542|27
1737577440000|2025-01-22 20:24:00|2559.07|2544.27|2557.97|2543.17|2559.07|2544.27|2556.95|2542.15|32
1737577450000|2025-01-22 20:24:10|2558.07|2543.27|2558.75|2543.95|2559.05|2544.25|2558.02|2543.22|28
1737577460000|2025-01-22 20:24:20|2558.85|2544.05|2559.1|2544.3|2559.25|2544.45|2558.75|2543.95|23
1737577470000|2025-01-22 20:24:30|2559.3|2544.5|2558.05|2543.25|2559.3|2544.5|2557.95|2543.15|29
1737577480000|2025-01-22 20:24:40|2558|2543.2|2558.35|2543.55|2558.65|2543.85|2557.95|2543.15|18
1737577490000|2025-01-22 20:24:50|2558.1|2543.3|2557.82|2543.02|2558.1|2543.3|2557|2542.2|19
1737577500000|2025-01-22 20:25:00|2557.65|2542.85|2557.15|2542.35|2557.75|2542.95|2555.93|2541.13|28
1737577510000|2025-01-22 20:25:10|2557.19|2542.39|2558.55|2543.75|2558.57|2543.77|2556.99|2542.19|19
1737577520000|2025-01-22 20:25:20|2558.5|2543.7|2558.07|2543.27|2558.55|2543.75|2557.05|2542.25|24
1737577530000|2025-01-22 20:25:30|2558.03|2543.23|2557.92|2543.12|2558.03|2543.23|2557.01|2542.21|16
1737577540000|2025-01-22 20:25:40|2557.95|2543.15|2559.84|2545.04|2559.84|2545.04|2557.83|2543.03|22
1737577550000|2025-01-22 20:25:50|2560.03|2545.23|2560.75|2545.95|2560.98|2546.18|2560|2545.2|29
1737577560000|2025-01-22 20:26:00|2560.7|2545.9|2558.93|2544.13|2561.43|2546.63|2558.93|2544.13|37
1737577570000|2025-01-22 20:26:10|2558.94|2544.14|2558|2543.2|2559.61|2544.81|2558|2543.2|24
1737577580000|2025-01-22 20:26:20|2557.99|2543.19|2558.15|2543.35|2559.15|2544.35|2557.9|2543.1|33
1737577590000|2025-01-22 20:26:30|2558.1|2543.3|2558.85|2544.05|2558.9|2544.1|2557.88|2543.08|26
1737577600000|2025-01-22 20:26:40|2558.75|2543.95|2558.09|2543.29|2558.95|2544.15|2557.9|2543.1|21
1737577610000|2025-01-22 20:26:50|2557.95|2543.15|2557.65|2542.85|2558.4|2543.6|2556.9|2542.1|20
1737577620000|2025-01-22 20:27:00|2558.25|2543.45|2558.9|2544.1|2559.24|2544.44|2557.95|2543.15|23
1737577630000|2025-01-22 20:27:10|2559.15|2544.35|2559.25|2544.45|2559.5|2544.7|2557.82|2543.02|38
1737577640000|2025-01-22 20:27:20|2559.35|2544.55|2558|2543.2|2559.35|2544.55|2558|2543.2|27
1737577650000|2025-01-22 20:27:30|2558.07|2543.27|2557.93|2543.13|2558.07|2543.27|2557.73|2542.93|21
1737577660000|2025-01-22 20:27:40|2557.9|2543.1|2557.93|2543.13|2557.93|2543.13|2557.87|2543.07|13
1737577670000|2025-01-22 20:27:50|2557.92|2543.12|2558.51|2543.71|2558.6|2543.8|2557.9|2543.1|11
1737577680000|2025-01-22 20:28:00|2558.56|2543.76|2560.1|2545.3|2560.58|2545.78|2558.45|2543.65|26
1737577690000|2025-01-22 20:28:10|2560.05|2545.25|2560.05|2545.25|2560.87|2546.07|2559.45|2544.65|31
1737577700000|2025-01-22 20:28:20|2560.3|2545.5|2560.87|2546.07|2560.87|2546.07|2559.9|2545.1|28
1737577710000|2025-01-22 20:28:30|2560.83|2546.03|2560.3|2545.5|2560.93|2546.13|2559.9|2545.1|17
1737577720000|2025-01-22 20:28:40|2560.48|2545.68|2560.08|2545.28|2560.9|2546.1|2560.08|2545.28|22
1737577730000|2025-01-22 20:28:50|2560.23|2545.43|2559.9|2545.1|2560.6|2545.8|2559.9|2545.1|27
1737577740000|2025-01-22 20:29:00|2559.88|2545.08|2558.96|2544.16|2559.95|2545.15|2558.92|2544.12|15
1737577750000|2025-01-22 20:29:10|2559.08|2544.28|2559.3|2544.5|2559.95|2545.15|2558.94|2544.14|25
1737577760000|2025-01-22 20:29:20|2558.95|2544.15|2558.94|2544.14|2559.1|2544.3|2558.9|2544.1|8
1737577770000|2025-01-22 20:29:30|2558.95|2544.15|2559.1|2544.3|2559.31|2544.51|2558.9|2544.1|29
1737577780000|2025-01-22 20:29:40|2558.9|2544.1|2557.93|2543.13|2559.05|2544.25|2557.9|2543.1|16
1737577790000|2025-01-22 20:29:50|2557.9|2543.1|2556.95|2542.15|2557.93|2543.13|2556.95|2542.15|23
1737577800000|2025-01-22 20:30:00|2556.93|2542.13|2557.05|2542.25|2557.97|2543.17|2556.93|2542.13|18
1737577810000|2025-01-22 20:30:10|2557.45|2542.65|2557.15|2542.35|2557.65|2542.85|2557.05|2542.25|6
1737577820000|2025-01-22 20:30:20|2556.55|2541.75|2554.2|2539.4|2556.55|2541.75|2554.2|2539.4|8
1737577830000|2025-01-22 20:30:30|2554.05|2539.25|2552.93|2538.13|2554.05|2539.25|2552.87|2538.07|20
1737577840000|2025-01-22 20:30:40|2552.92|2538.12|2551|2536.2|2552.92|2538.12|2551|2536.2|22
1737577850000|2025-01-22 20:30:50|2550.95|2536.15|2551.93|2537.13|2552.23|2537.43|2550.95|2536.15|26
1737577860000|2025-01-22 20:31:00|2551.9|2537.1|2549.93|2535.13|2551.9|2537.1|2549.93|2535.13|23
1737577870000|2025-01-22 20:31:10|2549.95|2535.15|2549.82|2535.02|2550.25|2535.45|2549.74|2534.94|27
1737577880000|2025-01-22 20:31:20|2549.45|2534.65|2548.73|2533.93|2549.99|2535.19|2548.65|2533.85|36
1737577890000|2025-01-22 20:31:30|2548.78|2533.98|2548.24|2533.44|2549.6|2534.8|2547.94|2533.14|29
1737577900000|2025-01-22 20:31:40|2548.13|2533.33|2548.95|2534.15|2548.95|2534.15|2547.74|2532.94|17
1737577910000|2025-01-22 20:31:50|2548.75|2533.95|2549.7|2534.9|2549.9|2535.1|2548.75|2533.95|21
1737577920000|2025-01-22 20:32:00|2549.65|2534.85|2549.9|2535.1|2551.4|2536.6|2548.95|2534.15|35
1737577930000|2025-01-22 20:32:10|2549.92|2535.12|2548.85|2534.05|2549.92|2535.12|2548.8|2534|25
1737577940000|2025-01-22 20:32:20|2548.9|2534.1|2549.92|2535.12|2550.36|2535.56|2548.8|2534|25
1737577950000|2025-01-22 20:32:30|2549.9|2535.1|2549.45|2534.65|2550|2535.2|2548.97|2534.17|16
1737577960000|2025-01-22 20:32:40|2549.5|2534.7|2550.14|2535.34|2550.14|2535.34|2549.5|2534.7|17
1737577970000|2025-01-22 20:32:50|2550.09|2535.29|2551.88|2537.08|2552|2537.2|2550.09|2535.29|27
1737577980000|2025-01-22 20:33:00|2551.75|2536.95|2550.78|2535.98|2551.79|2536.99|2549.8|2535|27
1737577990000|2025-01-22 20:33:10|2550.65|2535.85|2550.78|2535.98|2550.95|2536.15|2550.15|2535.35|28
1737578000000|2025-01-22 20:33:20|2550.45|2535.65|2550.74|2535.94|2550.74|2535.94|2550.05|2535.25|17
1737578010000|2025-01-22 20:33:30|2550.78|2535.98|2549.93|2535.13|2550.83|2536.03|2549.87|2535.07|26
1737578020000|2025-01-22 20:33:40|2549.9|2535.1|2551.64|2536.84|2551.64|2536.84|2549.35|2534.55|23
1737578030000|2025-01-22 20:33:50|2551.73|2536.93|2552.2|2537.4|2552.3|2537.5|2550.93|2536.13|27
1737578040000|2025-01-22 20:34:00|2552.15|2537.35|2552.9|2538.1|2553|2538.2|2551.99|2537.19|27
1737578050000|2025-01-22 20:34:10|2552.93|2538.13|2552.83|2538.03|2553|2538.2|2551.92|2537.12|25
1737578060000|2025-01-22 20:34:20|2552.88|2538.08|2552|2537.2|2552.88|2538.08|2551.8|2537|25
1737578070000|2025-01-22 20:34:30|2551.97|2537.17|2552.79|2537.99|2553|2538.2|2551.97|2537.17|21
1737578080000|2025-01-22 20:34:40|2552.65|2537.85|2552.82|2538.02|2553|2538.2|2551.93|2537.13|32
1737578090000|2025-01-22 20:34:50|2552.85|2538.05|2551.73|2536.93|2552.88|2538.08|2551.73|2536.93|25
1737578100000|2025-01-22 20:35:00|2551.78|2536.98|2552.84|2538.04|2552.9|2538.1|2550.82|2536.02|35
1737578110000|2025-01-22 20:35:10|2552.9|2538.1|2552.65|2537.85|2553.9|2539.1|2551.9|2537.1|28
1737578120000|2025-01-22 20:35:20|2552.69|2537.89|2551.92|2537.12|2552.9|2538.1|2551.85|2537.05|31
1737578130000|2025-01-22 20:35:30|2551.85|2537.05|2554.8|2540|2554.9|2540.1|2551.79|2536.99|34
1737578140000|2025-01-22 20:35:40|2554.75|2539.95|2553.82|2539.02|2554.75|2539.95|2553.74|2538.94|23
1737578150000|2025-01-22 20:35:50|2553.77|2538.97|2553.85|2539.05|2553.9|2539.1|2553.1|2538.3|17
1737578160000|2025-01-22 20:36:00|2553.8|2539|2550|2535.2|2553.8|2539|2549.95|2535.15|20
1737578170000|2025-01-22 20:36:10|2550.15|2535.35|2549.98|2535.18|2550.83|2536.03|2549.97|2535.17|18
1737578180000|2025-01-22 20:36:20|2550.05|2535.25|2549.93|2535.13|2550.23|2535.43|2549.81|2535.01|22
1737578190000|2025-01-22 20:36:30|2549.9|2535.1|2548.35|2533.55|2549.93|2535.13|2548.35|2533.55|27
1737578200000|2025-01-22 20:36:40|2548.05|2533.25|2549.66|2534.86|2550|2535.2|2547.94|2533.14|23
1737578210000|2025-01-22 20:36:50|2549.68|2534.88|2550.1|2535.3|2550.1|2535.3|2549.05|2534.25|25
1737578220000|2025-01-22 20:37:00|2550.15|2535.35|2551.4|2536.6|2551.4|2536.6|2549.5|2534.7|34
1737578230000|2025-01-22 20:37:10|2551.9|2537.1|2550.88|2536.08|2552.05|2537.25|2550.69|2535.89|22
1737578240000|2025-01-22 20:37:20|2550.85|2536.05|2550.88|2536.08|2552.01|2537.21|2550.82|2536.02|23
1737578250000|2025-01-22 20:37:30|2550.85|2536.05|2548.9|2534.1|2550.85|2536.05|2548.9|2534.1|26
1737578260000|2025-01-22 20:37:40|2548.88|2534.08|2549.5|2534.7|2549.5|2534.7|2548.88|2534.08|21
1737578270000|2025-01-22 20:37:50|2549.35|2534.55|2548.99|2534.19|2549.35|2534.55|2548.9|2534.1|27
1737578280000|2025-01-22 20:38:00|2548.95|2534.15|2548.01|2533.21|2548.95|2534.15|2547.65|2532.85|24
1737578290000|2025-01-22 20:38:10|2548.23|2533.43|2548.55|2533.75|2548.62|2533.82|2547.99|2533.19|26
1737578300000|2025-01-22 20:38:20|2548.5|2533.7|2547.92|2533.12|2548.9|2534.1|2547.9|2533.1|25
1737578310000|2025-01-22 20:38:30|2547.93|2533.13|2549.77|2534.97|2550.15|2535.35|2547.93|2533.13|34
1737578320000|2025-01-22 20:38:40|2549.78|2534.98|2550.87|2536.07|2551.06|2536.26|2549.78|2534.98|30
1737578330000|2025-01-22 20:38:50|2550.85|2536.05|2549.2|2534.4|2550.9|2536.1|2548.9|2534.1|27
1737578340000|2025-01-22 20:39:00|2549|2534.2|2548.2|2533.4|2549|2534.2|2548.15|2533.35|33
1737578350000|2025-01-22 20:39:10|2547.95|2533.15|2548.92|2534.12|2548.95|2534.15|2547.9|2533.1|32
1737578360000|2025-01-22 20:39:20|2548.95|2534.15|2548.9|2534.1|2549.05|2534.25|2547.95|2533.15|28
1737578370000|2025-01-22 20:39:30|2548.99|2534.19|2547.25|2532.45|2548.99|2534.19|2546.08|2531.28|30
1737578380000|2025-01-22 20:39:40|2547.3|2532.5|2549.95|2535.15|2549.95|2535.15|2546.98|2532.18|23
1737578390000|2025-01-22 20:39:50|2549.78|2534.98|2548.87|2534.07|2549.93|2535.13|2548.83|2534.03|20
1737578400000|2025-01-22 20:40:00|2548.85|2534.05|2548.69|2533.89|2548.85|2534.05|2547.1|2532.3|29
1737578410000|2025-01-22 20:40:10|2549.29|2534.49|2548.4|2533.6|2549.29|2534.49|2547.87|2533.07|29
1737578420000|2025-01-22 20:40:20|2548.25|2533.45|2548.75|2533.95|2548.8|2534|2547.9|2533.1|25
1737578430000|2025-01-22 20:40:30|2548.7|2533.9|2547.85|2533.05|2549.36|2534.56|2547.8|2533|30
1737578440000|2025-01-22 20:40:40|2548.08|2533.28|2548.82|2534.02|2549.01|2534.21|2547.92|2533.12|21
1737578450000|2025-01-22 20:40:50|2548.78|2533.98|2548.2|2533.4|2548.82|2534.02|2547.85|2533.05|20
1737578460000|2025-01-22 20:41:00|2548.15|2533.35|2548.25|2533.45|2548.35|2533.55|2547.7|2532.9|25
1737578470000|2025-01-22 20:41:10|2548.35|2533.55|2548.49|2533.69|2548.89|2534.09|2547.95|2533.15|33
1737578480000|2025-01-22 20:41:20|2548.44|2533.64|2549.05|2534.25|2549.15|2534.35|2548.39|2533.59|23
1737578490000|2025-01-22 20:41:30|2549.25|2534.45|2549.7|2534.9|2549.7|2534.9|2549.2|2534.4|3
1737578500000|2025-01-22 20:41:40|2549.55|2534.75|2548.9|2534.1|2549.55|2534.75|2548.9|2534.1|8
1737578510000|2025-01-22 20:41:50|2548.95|2534.15|2548.35|2533.55|2549.15|2534.35|2547.85|2533.05|27
1737578520000|2025-01-22 20:42:00|2548.36|2533.56|2547.94|2533.14|2548.62|2533.82|2547.9|2533.1|25
1737578530000|2025-01-22 20:42:10|2547.9|2533.1|2547.53|2532.73|2547.95|2533.15|2546.1|2531.3|29
1737578540000|2025-01-22 20:42:20|2547.45|2532.65|2547.25|2532.45|2547.45|2532.65|2547.04|2532.24|8
1737578550000|2025-01-22 20:42:30|2547.2|2532.4|2547.4|2532.6|2547.62|2532.82|2546.99|2532.19|13
1737578560000|2025-01-22 20:42:40|2547.6|2532.8|2547.99|2533.19|2548.6|2533.8|2547.6|2532.8|23
1737578570000|2025-01-22 20:42:50|2548.18|2533.38|2547.45|2532.65|2548.18|2533.38|2547.18|2532.38|16
1737578580000|2025-01-22 20:43:00|2547.65|2532.85|2548.34|2533.54|2548.4|2533.6|2547.4|2532.6|23
1737578590000|2025-01-22 20:43:10|2548.29|2533.49|2548.25|2533.45|2548.47|2533.67|2547.4|2532.6|28
1737578600000|2025-01-22 20:43:20|2548.31|2533.51|2548.35|2533.55|2548.6|2533.8|2548.15|2533.35|16
1737578610000|2025-01-22 20:43:30|2548.22|2533.42|2548.4|2533.6|2548.55|2533.75|2548.05|2533.25|11
1737578620000|2025-01-22 20:43:40|2548.43|2533.63|2547.98|2533.18|2548.5|2533.7|2547.97|2533.17|19
1737578630000|2025-01-22 20:43:50|2548.08|2533.28|2548.8|2534|2548.8|2534|2547.95|2533.15|10
1737578640000|2025-01-22 20:44:00|2548.75|2533.95|2547.9|2533.1|2548.75|2533.95|2547.39|2532.59|15
1737578650000|2025-01-22 20:44:10|2547.8|2533|2547.15|2532.35|2548.05|2533.25|2547.15|2532.35|19
1737578660000|2025-01-22 20:44:20|2547.18|2532.38|2547.03|2532.23|2547.28|2532.48|2547.03|2532.23|9
1737578670000|2025-01-22 20:44:30|2546.97|2532.17|2545.92|2531.12|2546.97|2532.17|2545.32|2530.52|15
1737578680000|2025-01-22 20:44:40|2545.7|2530.9|2545.1|2530.3|2545.74|2530.94|2545.1|2530.3|8
1737578690000|2025-01-22 20:44:50|2545.27|2530.47|2545.27|2530.47|2545.27|2530.47|2545.27|2530.47|1
1737578700000|2025-01-22 20:45:00|2545.37|2530.57|2545.9|2531.1|2545.9|2531.1|2545.37|2530.57|2
1737578710000|2025-01-22 20:45:10|2546.13|2531.33|2545|2530.2|2546.65|2531.85|2545|2530.2|16
1737578720000|2025-01-22 20:45:20|2545.25|2530.45|2546.1|2531.3|2546.15|2531.35|2545.15|2530.35|21
1737578730000|2025-01-22 20:45:30|2546.45|2531.65|2546.9|2532.1|2547.05|2532.25|2546.3|2531.5|20
1737578740000|2025-01-22 20:45:40|2546.86|2532.06|2547.82|2533.02|2547.97|2533.17|2546.86|2532.06|17
1737578750000|2025-01-22 20:45:50|2547.8|2533|2547.18|2532.38|2548.17|2533.37|2547.18|2532.38|22
1737578760000|2025-01-22 20:46:00|2547.21|2532.41|2545.37|2530.57|2547.75|2532.95|2545.37|2530.57|35
1737578770000|2025-01-22 20:46:10|2545.27|2530.47|2545.85|2531.05|2545.85|2531.05|2544.83|2530.03|32
1737578780000|2025-01-22 20:46:20|2545.81|2531.01|2544.9|2530.1|2545.9|2531.1|2544.9|2530.1|17
1737578790000|2025-01-22 20:46:30|2544.65|2529.85|2540.44|2525.64|2544.84|2530.04|2540.44|2525.64|35
1737578800000|2025-01-22 20:46:40|2540.35|2525.55|2543.57|2528.77|2543.75|2528.95|2540.35|2525.55|31
1737578810000|2025-01-22 20:46:50|2543.55|2528.75|2543.75|2528.95|2543.75|2528.95|2542.82|2528.02|25
1737578820000|2025-01-22 20:47:00|2543.73|2528.93|2546.16|2531.36|2546.3|2531.5|2543.1|2528.3|30
1737578830000|2025-01-22 20:47:10|2546.34|2531.54|2546.05|2531.25|2546.9|2532.1|2545.9|2531.1|12
1737578840000|2025-01-22 20:47:20|2545.9|2531.1|2544.9|2530.1|2545.95|2531.15|2544.85|2530.05|20
1737578850000|2025-01-22 20:47:30|2544.95|2530.15|2544.15|2529.35|2545.15|2530.35|2543.9|2529.1|29
1737578860000|2025-01-22 20:47:40|2544.51|2529.71|2544.4|2529.6|2544.85|2530.05|2544.4|2529.6|17
1737578870000|2025-01-22 20:47:50|2544.56|2529.76|2542.93|2528.13|2544.65|2529.85|2542.93|2528.13|30
1737578880000|2025-01-22 20:48:00|2542.95|2528.15|2543.72|2528.92|2543.72|2528.92|2542.78|2527.98|19
1737578890000|2025-01-22 20:48:10|2543.75|2528.95|2543.71|2528.91|2543.82|2529.02|2543.71|2528.91|15
1737578900000|2025-01-22 20:48:20|2543.05|2528.25|2542.9|2528.1|2543.05|2528.25|2542.9|2528.1|3
1737578910000|2025-01-22 20:48:30|2542.95|2528.15|2543.9|2529.1|2543.9|2529.1|2542.95|2528.15|14
1737578920000|2025-01-22 20:48:40|2544|2529.2|2544.68|2529.88|2544.68|2529.88|2544|2529.2|13
1737578930000|2025-01-22 20:48:50|2544.67|2529.87|2544.9|2530.1|2544.9|2530.1|2544.65|2529.85|13
1737578950000|2025-01-22 20:49:10|2545.05|2530.25|2545.7|2530.9|2545.75|2530.95|2544.9|2530.1|16
1737578960000|2025-01-22 20:49:20|2545.72|2530.92|2545.62|2530.82|2545.9|2531.1|2545.1|2530.3|22
1737578970000|2025-01-22 20:49:30|2545.65|2530.85|2544.65|2529.85|2545.65|2530.85|2544.65|2529.85|8
1737578980000|2025-01-22 20:49:40|2544.69|2529.89|2543.82|2529.02|2544.93|2530.13|2543.82|2529.02|19
1737578990000|2025-01-22 20:49:50|2543.8|2529|2543.81|2529.01|2544.58|2529.78|2543.5|2528.7|23
1737579000000|2025-01-22 20:50:00|2543.75|2528.95|2544.7|2529.9|2544.9|2530.1|2542.2|2527.4|28
1737579010000|2025-01-22 20:50:10|2544.68|2529.88|2544.05|2529.25|2544.68|2529.88|2543.05|2528.25|24
1737579020000|2025-01-22 20:50:20|2543.93|2529.13|2543.55|2528.75|2544.05|2529.25|2543.55|2528.75|18
1737579030000|2025-01-22 20:50:30|2543.74|2528.94|2542.92|2528.12|2543.87|2529.07|2542.92|2528.12|13
1737579040000|2025-01-22 20:50:40|2542.93|2528.13|2542.88|2528.08|2543.05|2528.25|2542.6|2527.8|9
1737579050000|2025-01-22 20:50:50|2542.7|2527.9|2541.95|2527.15|2542.7|2527.9|2541.9|2527.1|8
1737579060000|2025-01-22 20:51:00|2542.1|2527.3|2540.95|2526.15|2542.35|2527.55|2540.95|2526.15|16
1737579070000|2025-01-22 20:51:10|2540.9|2526.1|2540.73|2525.93|2540.93|2526.13|2539.65|2524.85|27
1737579080000|2025-01-22 20:51:20|2540.9|2526.1|2541.64|2526.84|2541.85|2527.05|2540.55|2525.75|28
1737579090000|2025-01-22 20:51:30|2541.65|2526.85|2540.91|2526.11|2541.8|2527|2540.9|2526.1|27
1737579100000|2025-01-22 20:51:40|2540.9|2526.1|2540.82|2526.02|2540.9|2526.1|2539.94|2525.14|27
1737579110000|2025-01-22 20:51:50|2540.8|2526|2540.9|2526.1|2540.95|2526.15|2540.8|2526|7
1737579120000|2025-01-22 20:52:00|2540.75|2525.95|2540.8|2526|2540.85|2526.05|2539.93|2525.13|16
1737579130000|2025-01-22 20:52:10|2540.85|2526.05|2540|2525.2|2540.85|2526.05|2540|2525.2|17
1737579140000|2025-01-22 20:52:20|2539.98|2525.18|2539.9|2525.1|2539.98|2525.18|2539.45|2524.65|8
1737579150000|2025-01-22 20:52:30|2539.95|2525.15|2539.9|2525.1|2539.95|2525.15|2539.9|2525.1|2
1737579160000|2025-01-22 20:52:40|2539.5|2524.7|2537.95|2523.15|2539.6|2524.8|2537.95|2523.15|13
1737579170000|2025-01-22 20:52:50|2538.2|2523.4|2535|2520.2|2538.2|2523.4|2535|2520.2|23
1737579180000|2025-01-22 20:53:00|2534.92|2520.12|2537.78|2522.98|2537.78|2522.98|2534.92|2520.12|29
1737579190000|2025-01-22 20:53:10|2537.77|2522.97|2537.72|2522.92|2537.78|2522.98|2537.72|2522.92|12
1737579200000|2025-01-22 20:53:20|2537.77|2522.97|2538|2523.2|2538.05|2523.25|2537.35|2522.55|17
1737579210000|2025-01-22 20:53:30|2538.05|2523.25|2537.55|2522.75|2538.05|2523.25|2537.55|2522.75|19
1737579220000|2025-01-22 20:53:40|2537.58|2522.78|2536.98|2522.18|2537.77|2522.97|2536.9|2522.1|22
1737579230000|2025-01-22 20:53:50|2537.47|2522.67|2537.75|2522.95|2537.75|2522.95|2537.47|2522.67|5
1737579240000|2025-01-22 20:54:00|2537.54|2522.74|2537.65|2522.85|2537.65|2522.85|2536.85|2522.05|19
1737579250000|2025-01-22 20:54:10|2537.53|2522.73|2538.05|2523.25|2538.81|2524.01|2537.53|2522.73|30
1737579260000|2025-01-22 20:54:20|2538|2523.2|2538.87|2524.07|2538.87|2524.07|2538|2523.2|18
1737579270000|2025-01-22 20:54:30|2538.98|2524.18|2537.93|2523.13|2538.98|2524.18|2537.93|2523.13|16
1737579280000|2025-01-22 20:54:40|2537.99|2523.19|2538.9|2524.1|2539.7|2524.9|2537.99|2523.19|27
1737579290000|2025-01-22 20:54:50|2539.05|2524.25|2539.33|2524.53|2539.7|2524.9|2538.93|2524.13|26
1737579300000|2025-01-22 20:55:00|2539.43|2524.63|2538.8|2524|2539.9|2525.1|2537.85|2523.05|16
1737579310000|2025-01-22 20:55:10|2538.75|2523.95|2538.35|2523.55|2538.75|2523.95|2538|2523.2|7
1737579320000|2025-01-22 20:55:20|2538.15|2523.35|2537.9|2523.1|2538.88|2524.08|2537.9|2523.1|32
1737579330000|2025-01-22 20:55:30|2537.92|2523.12|2538.92|2524.12|2538.95|2524.15|2537.77|2522.97|15
1737579340000|2025-01-22 20:55:40|2539.45|2524.65|2538.92|2524.12|2539.5|2524.7|2538.9|2524.1|18
1737579350000|2025-01-22 20:55:50|2538.9|2524.1|2538.93|2524.13|2538.95|2524.15|2537.9|2523.1|22
1737579360000|2025-01-22 20:56:00|2538.9|2524.1|2539.87|2525.07|2540.69|2525.89|2538.86|2524.06|34
1737579370000|2025-01-22 20:56:10|2540.1|2525.3|2540.75|2525.95|2540.75|2525.95|2540.05|2525.25|20
1737579380000|2025-01-22 20:56:20|2540.85|2526.05|2540.93|2526.13|2541.4|2526.6|2540.25|2525.45|24
1737579390000|2025-01-22 20:56:30|2540.92|2526.12|2540.9|2526.1|2541.05|2526.25|2540.05|2525.25|20
1737579400000|2025-01-22 20:56:40|2541|2526.2|2539.77|2524.97|2541|2526.2|2539.71|2524.91|17
1737579410000|2025-01-22 20:56:50|2539.75|2524.95|2538.93|2524.13|2539.77|2524.97|2538.9|2524.1|18
1737579420000|2025-01-22 20:57:00|2538.85|2524.05|2536.96|2522.16|2538.85|2524.05|2536.9|2522.1|27
1737579430000|2025-01-22 20:57:10|2536.94|2522.14|2538.7|2523.9|2538.7|2523.9|2536.94|2522.14|20
1737579440000|2025-01-22 20:57:20|2538.6|2523.8|2537.93|2523.13|2538.9|2524.1|2537.9|2523.1|8
1737579450000|2025-01-22 20:57:30|2537.94|2523.14|2537.94|2523.14|2538.51|2523.71|2537.93|2523.13|21
1737579460000|2025-01-22 20:57:40|2537.9|2523.1|2539|2524.2|2539.48|2524.68|2537.9|2523.1|22
1737579470000|2025-01-22 20:57:50|2539.05|2524.25|2538.92|2524.12|2539.9|2525.1|2538.8|2524|23
1737579480000|2025-01-22 20:58:00|2538.93|2524.13|2538.81|2524.01|2538.93|2524.13|2538.6|2523.8|11
1737579490000|2025-01-22 20:58:10|2538.73|2523.93|2538.85|2524.05|2539.03|2524.23|2538.7|2523.9|17
1737579500000|2025-01-22 20:58:20|2538.87|2524.07|2538.93|2524.13|2538.93|2524.13|2538.87|2524.07|3
1737579520000|2025-01-22 20:58:40|2539.08|2524.28|2540.79|2525.99|2540.79|2525.99|2539.05|2524.25|16
1737579530000|2025-01-22 20:58:50|2540.85|2526.05|2540.94|2526.14|2541.6|2526.8|2539.9|2525.1|29
1737579540000|2025-01-22 20:59:00|2541.1|2526.3|2540.92|2526.12|2541.15|2526.35|2540.7|2525.9|22
1737579550000|2025-01-22 20:59:10|2541|2526.2|2541.11|2526.31|2541.57|2526.77|2540.66|2525.86|25
1737579560000|2025-01-22 20:59:20|2541.09|2526.29|2540.98|2526.18|2541.09|2526.29|2540.6|2525.8|23
1737579570000|2025-01-22 20:59:30|2541.05|2526.25|2541.15|2526.35|2542.25|2527.45|2541.05|2526.25|34
1737579580000|2025-01-22 20:59:40|2541|2526.2|2541.08|2526.28|2541.15|2526.35|2540.12|2525.32|30
1737579590000|2025-01-22 20:59:50|2541.05|2526.25|2542.73|2527.93|2542.73|2527.93|2541|2526.2|24
1737579600000|2025-01-22 21:00:00|2542.81|2528.01|2543.85|2529.05|2544.5|2529.7|2541.42|2526.62|34
1737579610000|2025-01-22 21:00:10|2543.95|2529.15|2546.86|2532.06|2546.92|2532.12|2543.95|2529.15|33
1737579620000|2025-01-22 21:00:20|2546.8|2532|2545.93|2531.13|2547|2532.2|2545.93|2531.13|26
1737579630000|2025-01-22 21:00:30|2545.86|2531.06|2545.9|2531.1|2546.2|2531.4|2544.8|2530|27
1737579640000|2025-01-22 21:00:40|2545.82|2531.02|2542.9|2528.1|2545.9|2531.1|2542.4|2527.6|23
1737579650000|2025-01-22 21:00:50|2543.05|2528.25|2540.93|2526.13|2543.05|2528.25|2540.93|2526.13|26
1737579660000|2025-01-22 21:01:00|2540.95|2526.15|2539.68|2524.88|2540.95|2526.15|2537.9|2523.1|33
1737579670000|2025-01-22 21:01:10|2539.7|2524.9|2538.86|2524.06|2539.76|2524.96|2538.4|2523.6|29
1737579680000|2025-01-22 21:01:20|2538.88|2524.08|2537.74|2522.94|2539.12|2524.32|2537.45|2522.65|35
1737579690000|2025-01-22 21:01:30|2537|2522.2|2536|2521.2|2537.15|2522.35|2535.9|2521.1|29
1737579700000|2025-01-22 21:01:40|2536.15|2521.35|2535.87|2521.07|2536.15|2521.35|2535.85|2521.05|9
1737579710000|2025-01-22 21:01:50|2535.92|2521.12|2535.96|2521.16|2536.9|2522.1|2535.61|2520.81|22
1737579720000|2025-01-22 21:02:00|2535.75|2520.95|2539.83|2525.03|2540.06|2525.26|2535.75|2520.95|36
1737579730000|2025-01-22 21:02:10|2539.82|2525.02|2537.88|2523.08|2539.9|2525.1|2537.68|2522.88|31
1737579740000|2025-01-22 21:02:20|2537.86|2523.06|2536.8|2522|2537.88|2523.08|2535.94|2521.14|28
1737579750000|2025-01-22 21:02:30|2536.83|2522.03|2536.88|2522.08|2537.95|2523.15|2536.83|2522.03|27
1737579760000|2025-01-22 21:02:40|2536.91|2522.11|2536.81|2522.01|2537.38|2522.58|2536.81|2522.01|26
1737579770000|2025-01-22 21:02:50|2536.2|2521.4|2534|2519.2|2536.2|2521.4|2533.93|2519.13|27
1737579780000|2025-01-22 21:03:00|2534.2|2519.4|2535.81|2521.01|2537.1|2522.3|2534.1|2519.3|34
1737579790000|2025-01-22 21:03:10|2535.77|2520.97|2534.9|2520.1|2535.85|2521.05|2534.9|2520.1|13
1737579800000|2025-01-22 21:03:20|2534.6|2519.8|2534.82|2520.02|2534.9|2520.1|2534|2519.2|19
1737579810000|2025-01-22 21:03:30|2534.77|2519.97|2535.8|2521|2536.15|2521.35|2534.01|2519.21|27
1737579820000|2025-01-22 21:03:40|2535.7|2520.9|2534.59|2519.79|2535.87|2521.07|2533.85|2519.05|28
1737579830000|2025-01-22 21:03:50|2534.5|2519.7|2535.85|2521.05|2535.9|2521.1|2534.5|2519.7|26
1737579840000|2025-01-22 21:04:00|2535.8|2521|2537.85|2523.05|2538.9|2524.1|2535.8|2521|32
1737579850000|2025-01-22 21:04:10|2537.73|2522.93|2538.05|2523.25|2538.25|2523.45|2536.77|2521.97|26
1737579860000|2025-01-22 21:04:20|2538|2523.2|2539|2524.2|2539.1|2524.3|2537.8|2523|17
1737579870000|2025-01-22 21:04:30|2538.85|2524.05|2538.9|2524.1|2539.9|2525.1|2538.7|2523.9|20
1737579880000|2025-01-22 21:04:40|2539.35|2524.55|2539.2|2524.4|2539.4|2524.6|2539|2524.2|12
1737579890000|2025-01-22 21:04:50|2539.15|2524.35|2539.9|2525.1|2539.9|2525.1|2538.75|2523.95|22
1737579900000|2025-01-22 21:05:00|2540|2525.2|2537.64|2522.84|2540|2525.2|2537.64|2522.84|31
1737579910000|2025-01-22 21:05:10|2537.61|2522.81|2539.9|2525.1|2539.9|2525.1|2537.1|2522.3|32
1737579920000|2025-01-22 21:05:20|2540|2525.2|2541|2526.2|2541.15|2526.35|2540|2525.2|32
1737579930000|2025-01-22 21:05:30|2540.95|2526.15|2541.9|2527.1|2541.9|2527.1|2540.45|2525.65|29
1737579940000|2025-01-22 21:05:40|2542.15|2527.35|2542.85|2528.05|2542.9|2528.1|2542.15|2527.35|26
1737579950000|2025-01-22 21:05:50|2542.59|2527.79|2539.98|2525.18|2542.65|2527.85|2539.95|2525.15|26
1737579960000|2025-01-22 21:06:00|2539.9|2525.1|2539.9|2525.1|2541.42|2526.62|2539.9|2525.1|22
1737579970000|2025-01-22 21:06:10|2539.95|2525.15|2540.7|2525.9|2541.1|2526.3|2539.9|2525.1|30
1737579980000|2025-01-22 21:06:20|2540.72|2525.92|2540.4|2525.6|2540.78|2525.98|2539.87|2525.07|19
1737579990000|2025-01-22 21:06:30|2540.45|2525.65|2540.19|2525.39|2542.15|2527.35|2540.19|2525.39|36
1737580000000|2025-01-22 21:06:40|2540.35|2525.55|2538.92|2524.12|2540.9|2526.1|2538.85|2524.05|26
1737580010000|2025-01-22 21:06:50|2539.07|2524.27|2539.98|2525.18|2540.18|2525.38|2538.97|2524.17|23
1737580020000|2025-01-22 21:07:00|2540.13|2525.33|2539.9|2525.1|2540.13|2525.33|2537.92|2523.12|29
1737580030000|2025-01-22 21:07:10|2539.85|2525.05|2538.9|2524.1|2540|2525.2|2538.9|2524.1|19
1737580040000|2025-01-22 21:07:20|2538.92|2524.12|2539|2524.2|2539|2524.2|2538.5|2523.7|12
1737580050000|2025-01-22 21:07:30|2539.05|2524.25|2536.93|2522.13|2539.31|2524.51|2536.78|2521.98|26
1737580060000|2025-01-22 21:07:40|2536.88|2522.08|2536.74|2521.94|2537.03|2522.23|2536.7|2521.9|17
1737580070000|2025-01-22 21:07:50|2536.7|2521.9|2536.8|2522|2536.9|2522.1|2535.9|2521.1|12
1737580080000|2025-01-22 21:08:00|2537.25|2522.45|2537.4|2522.6|2537.7|2522.9|2536.73|2521.93|18
1737580090000|2025-01-22 21:08:10|2537.25|2522.45|2538.88|2524.08|2539.02|2524.22|2536.9|2522.1|26
1737580100000|2025-01-22 21:08:20|2538.87|2524.07|2538.71|2523.91|2538.93|2524.13|2537.9|2523.1|16
1737580110000|2025-01-22 21:08:30|2538.68|2523.88|2537.85|2523.05|2538.81|2524.01|2537.77|2522.97|18
1737580120000|2025-01-22 21:08:40|2537.87|2523.07|2538.18|2523.38|2538.18|2523.38|2537.87|2523.07|15
1737580130000|2025-01-22 21:08:50|2538.28|2523.48|2538.65|2523.85|2538.66|2523.86|2537.96|2523.16|22
1737580140000|2025-01-22 21:09:00|2538.8|2524|2536.91|2522.11|2538.8|2524|2535.92|2521.12|30
1737580150000|2025-01-22 21:09:10|2537.05|2522.25|2537.9|2523.1|2538.05|2523.25|2536.87|2522.07|29
1737580160000|2025-01-22 21:09:20|2538|2523.2|2538.03|2523.23|2538.17|2523.37|2537.7|2522.9|18
1737580170000|2025-01-22 21:09:30|2537.92|2523.12|2539.1|2524.3|2539.1|2524.3|2536.92|2522.12|30
1737580180000|2025-01-22 21:09:40|2539.05|2524.25|2540.93|2526.13|2541.49|2526.69|2539.05|2524.25|22
1737580190000|2025-01-22 21:09:50|2540.73|2525.93|2538.71|2523.91|2540.85|2526.05|2538.65|2523.85|29
1737580200000|2025-01-22 21:10:00|2538.7|2523.9|2538|2523.2|2538.7|2523.9|2537.77|2522.97|20
1737580210000|2025-01-22 21:10:10|2537.9|2523.1|2538.09|2523.29|2539.05|2524.25|2537.8|2523|22
1737580220000|2025-01-22 21:10:20|2538.13|2523.33|2537.8|2523|2538.87|2524.07|2537.6|2522.8|26
1737580230000|2025-01-22 21:10:30|2537.81|2523.01|2534.95|2520.15|2537.81|2523.01|2534.95|2520.15|24
1737580240000|2025-01-22 21:10:40|2535.1|2520.3|2535.77|2520.97|2535.9|2521.1|2535.1|2520.3|12
1737580250000|2025-01-22 21:10:50|2535.69|2520.89|2535.8|2521|2535.81|2521.01|2535.04|2520.24|26
1737580260000|2025-01-22 21:11:00|2535.81|2521.01|2536|2521.2|2537.1|2522.3|2535.8|2521|23
1737580270000|2025-01-22 21:11:10|2535.95|2521.15|2538.9|2524.1|2538.9|2524.1|2535.9|2521.1|28
1737580280000|2025-01-22 21:11:20|2538.73|2523.93|2537.85|2523.05|2538.88|2524.08|2537.81|2523.01|24
1737580290000|2025-01-22 21:11:30|2537.87|2523.07|2538.59|2523.79|2538.9|2524.1|2536.85|2522.05|23
1737580300000|2025-01-22 21:11:40|2538.5|2523.7|2538.95|2524.15|2539.05|2524.25|2538.5|2523.7|20
1737580310000|2025-01-22 21:11:50|2538.9|2524.1|2539.4|2524.6|2540.9|2526.1|2538.9|2524.1|28
1737580320000|2025-01-22 21:12:00|2539.52|2524.72|2538.29|2523.49|2539.52|2524.72|2538.29|2523.49|25
1737580330000|2025-01-22 21:12:10|2538.1|2523.3|2537.95|2523.15|2540.05|2525.25|2537.9|2523.1|24
1737580340000|2025-01-22 21:12:20|2538|2523.2|2538|2523.2|2538.48|2523.68|2537.9|2523.1|27
1737580350000|2025-01-22 21:12:30|2538.5|2523.7|2538.92|2524.12|2539.9|2525.1|2538.1|2523.3|29
1737580360000|2025-01-22 21:12:40|2538.97|2524.17|2538.15|2523.35|2539.18|2524.38|2537.91|2523.11|16
1737580370000|2025-01-22 21:12:50|2538.03|2523.23|2538.09|2523.29|2538.9|2524.1|2538.03|2523.23|26
1737580380000|2025-01-22 21:13:00|2538.02|2523.22|2537.95|2523.15|2538.5|2523.7|2537.42|2522.62|25
1737580390000|2025-01-22 21:13:10|2537.85|2523.05|2540.2|2525.4|2540.2|2525.4|2537.85|2523.05|28
1737580400000|2025-01-22 21:13:20|2540.1|2525.3|2540.3|2525.5|2540.75|2525.95|2539.92|2525.12|24
1737580410000|2025-01-22 21:13:30|2540.59|2525.79|2539.77|2524.97|2540.9|2526.1|2539.77|2524.97|20
1737580420000|2025-01-22 21:13:40|2539.81|2525.01|2541.1|2526.3|2541.6|2526.8|2539.8|2525|23
1737580430000|2025-01-22 21:13:50|2541.2|2526.4|2539.77|2524.97|2541.79|2526.99|2539.75|2524.95|21
1737580440000|2025-01-22 21:14:00|2539.75|2524.95|2539.9|2525.1|2541.05|2526.25|2539.75|2524.95|18
1737580450000|2025-01-22 21:14:10|2540.1|2525.3|2541.13|2526.33|2541.13|2526.33|2540.05|2525.25|27
1737580460000|2025-01-22 21:14:20|2541.08|2526.28|2541.65|2526.85|2541.94|2527.14|2540.95|2526.15|21
1737580470000|2025-01-22 21:14:30|2541.67|2526.87|2541.75|2526.95|2541.89|2527.09|2541.6|2526.8|15
1737580480000|2025-01-22 21:14:40|2541.59|2526.79|2540.95|2526.15|2541.95|2527.15|2540.95|2526.15|25
1737580490000|2025-01-22 21:14:50|2540.8|2526|2540.75|2525.95|2541.4|2526.6|2540.75|2525.95|14
1737580500000|2025-01-22 21:15:00|2540.9|2526.1|2538.65|2523.85|2540.95|2526.15|2538.3|2523.5|26
1737580510000|2025-01-22 21:15:10|2538.75|2523.95|2541.94|2527.14|2542.15|2527.35|2538.75|2523.95|33
1737580520000|2025-01-22 21:15:20|2542.04|2527.24|2541.11|2526.31|2542.47|2527.67|2541.11|2526.31|21
1737580530000|2025-01-22 21:15:30|2541.06|2526.26|2540.65|2525.85|2541.06|2526.26|2539.1|2524.3|32
1737580540000|2025-01-22 21:15:40|2540.64|2525.84|2539.2|2524.4|2540.9|2526.1|2539.03|2524.23|27
1737580550000|2025-01-22 21:15:50|2538.75|2523.95|2538.93|2524.13|2539.06|2524.26|2538.75|2523.95|21
1737580560000|2025-01-22 21:16:00|2538.68|2523.88|2536.83|2522.03|2538.95|2524.15|2536.83|2522.03|24
1737580570000|2025-01-22 21:16:10|2536.75|2521.95|2537.92|2523.12|2538.15|2523.35|2536.75|2521.95|24
1737580580000|2025-01-22 21:16:20|2537.97|2523.17|2537.92|2523.12|2537.97|2523.17|2537.78|2522.98|9
1737580590000|2025-01-22 21:16:30|2537.93|2523.13|2537.15|2522.35|2538.03|2523.23|2537.1|2522.3|18
1737580600000|2025-01-22 21:16:40|2537.2|2522.4|2537.94|2523.14|2537.94|2523.14|2536.85|2522.05|14
1737580610000|2025-01-22 21:16:50|2537.97|2523.17|2538|2523.2|2538.3|2523.5|2537.8|2523|22
1737580620000|2025-01-22 21:17:00|2537.97|2523.17|2536.07|2521.27|2537.97|2523.17|2536|2521.2|27
1737580630000|2025-01-22 21:17:10|2536.12|2521.32|2535.2|2520.4|2536.3|2521.5|2534.9|2520.1|26
1737580640000|2025-01-22 21:17:20|2535|2520.2|2534.89|2520.09|2535.15|2520.35|2534.7|2519.9|14
1737580650000|2025-01-22 21:17:30|2534.99|2520.19|2535|2520.2|2535.16|2520.36|2534.87|2520.07|20
1737580660000|2025-01-22 21:17:40|2534.94|2520.14|2535.78|2520.98|2536.9|2522.1|2534.64|2519.84|27
1737580670000|2025-01-22 21:17:50|2535.5|2520.7|2535.95|2521.15|2536.05|2521.25|2535.5|2520.7|8
1737580680000|2025-01-22 21:18:00|2535.78|2520.98|2537.2|2522.4|2537.4|2522.6|2535.78|2520.98|23
1737580690000|2025-01-22 21:18:10|2537.15|2522.35|2536.9|2522.1|2537.15|2522.35|2536.02|2521.22|19
1737580700000|2025-01-22 21:18:20|2536.73|2521.93|2536.45|2521.65|2537.15|2522.35|2536.25|2521.45|22
1737580710000|2025-01-22 21:18:30|2536.55|2521.75|2538.02|2523.22|2538.9|2524.1|2536.55|2521.75|32
1737580720000|2025-01-22 21:18:40|2538.33|2523.53|2537.87|2523.07|2538.42|2523.62|2537.23|2522.43|20
1737580730000|2025-01-22 21:18:50|2537.83|2523.03|2538.73|2523.93|2538.73|2523.93|2537.83|2523.03|13
1737580740000|2025-01-22 21:19:00|2538.75|2523.95|2539.05|2524.25|2539.8|2525|2538.75|2523.95|23
1737580750000|2025-01-22 21:19:10|2539.3|2524.5|2540|2525.2|2540.15|2525.35|2539.3|2524.5|6
1737580760000|2025-01-22 21:19:20|2539.85|2525.05|2539.7|2524.9|2539.85|2525.05|2539.05|2524.25|11
1737580770000|2025-01-22 21:19:30|2539.65|2524.85|2537.91|2523.11|2539.83|2525.03|2537.77|2522.97|23
1737580780000|2025-01-22 21:19:40|2537.83|2523.03|2537.35|2522.55|2537.83|2523.03|2537.05|2522.25|22
1737580790000|2025-01-22 21:19:50|2537.1|2522.3|2536.05|2521.25|2537.1|2522.3|2536.05|2521.25|11
1737580800000|2025-01-22 21:20:00|2536.07|2521.27|2535|2520.2|2536.3|2521.5|2534.9|2520.1|21
1737580810000|2025-01-22 21:20:10|2535.1|2520.3|2536.64|2521.84|2536.64|2521.84|2535.1|2520.3|31
1737580820000|2025-01-22 21:20:20|2536.79|2521.99|2538.2|2523.4|2538.2|2523.4|2536.79|2521.99|26
1737580830000|2025-01-22 21:20:30|2538.21|2523.41|2536.21|2521.41|2538.25|2523.45|2536.15|2521.35|22
1737580840000|2025-01-22 21:20:40|2536.07|2521.27|2534.1|2519.3|2536.07|2521.27|2534.05|2519.25|28
1737580850000|2025-01-22 21:20:50|2534.05|2519.25|2535.7|2520.9|2535.7|2520.9|2534.05|2519.25|18
1737580860000|2025-01-22 21:21:00|2535.74|2520.94|2534.55|2519.75|2535.85|2521.05|2534.15|2519.35|26
1737580870000|2025-01-22 21:21:10|2534.45|2519.65|2534.07|2519.27|2534.45|2519.65|2533.95|2519.15|17
1737580880000|2025-01-22 21:21:20|2533.98|2519.18|2533.5|2518.7|2534.1|2519.3|2533.45|2518.65|10
1737580890000|2025-01-22 21:21:30|2534.12|2519.32|2535.8|2521|2535.85|2521.05|2534.02|2519.22|22
1737580900000|2025-01-22 21:21:40|2536.05|2521.25|2535.6|2520.8|2537.1|2522.3|2535.6|2520.8|28
1737580910000|2025-01-22 21:21:50|2535.78|2520.98|2536.65|2521.85|2537.63|2522.83|2535.78|2520.98|26
1737580920000|2025-01-22 21:22:00|2536.67|2521.87|2537.7|2522.9|2537.9|2523.1|2536.64|2521.84|23
1737580930000|2025-01-22 21:22:10|2537.78|2522.98|2539.79|2524.99|2539.9|2525.1|2537.78|2522.98|28
1737580940000|2025-01-22 21:22:20|2539.74|2524.94|2540.8|2526|2541.09|2526.29|2538.85|2524.05|23
1737580950000|2025-01-22 21:22:30|2540.93|2526.13|2541.14|2526.34|2541.61|2526.81|2540.8|2526|30
1737580960000|2025-01-22 21:22:40|2541.56|2526.76|2542.25|2527.45|2542.35|2527.55|2541.35|2526.55|19
1737580970000|2025-01-22 21:22:50|2542.2|2527.4|2541.98|2527.18|2542.2|2527.4|2541.9|2527.1|22
1737580980000|2025-01-22 21:23:00|2542.03|2527.23|2542.28|2527.48|2542.28|2527.48|2541.98|2527.18|14
1737580990000|2025-01-22 21:23:10|2542.8|2528|2541.85|2527.05|2543.05|2528.25|2541.85|2527.05|23
1737581000000|2025-01-22 21:23:20|2541.9|2527.1|2541.9|2527.1|2542.1|2527.3|2541.18|2526.38|27
1737581010000|2025-01-22 21:23:30|2541.87|2527.07|2541.9|2527.1|2542|2527.2|2541.82|2527.02|14
1737581020000|2025-01-22 21:23:40|2541.95|2527.15|2541.95|2527.15|2542.8|2528|2541.95|2527.15|11
1737581030000|2025-01-22 21:23:50|2542.2|2527.4|2542.85|2528.05|2542.85|2528.05|2542.2|2527.4|3
1737581040000|2025-01-22 21:24:00|2542.8|2528|2541.89|2527.09|2542.85|2528.05|2541.7|2526.9|11
1737581050000|2025-01-22 21:24:10|2541.88|2527.08|2542.88|2528.08|2543.8|2529|2541.88|2527.08|27
1737581060000|2025-01-22 21:24:20|2542.83|2528.03|2542.1|2527.3|2542.91|2528.11|2542|2527.2|20
1737581070000|2025-01-22 21:24:30|2541.97|2527.17|2541.69|2526.89|2541.97|2527.17|2541.55|2526.75|10
1737581080000|2025-01-22 21:24:40|2541.76|2526.96|2540.92|2526.12|2541.76|2526.96|2540.92|2526.12|19
1737581090000|2025-01-22 21:24:50|2540.97|2526.17|2539.89|2525.09|2540.97|2526.17|2539.84|2525.04|19
1737581100000|2025-01-22 21:25:00|2539.85|2525.05|2542.05|2527.25|2542.15|2527.35|2539.85|2525.05|28
1737581110000|2025-01-22 21:25:10|2542.1|2527.3|2542.69|2527.89|2542.9|2528.1|2542.1|2527.3|14
1737581120000|2025-01-22 21:25:20|2542.66|2527.86|2541.91|2527.11|2542.66|2527.86|2541.75|2526.95|17
1737581130000|2025-01-22 21:25:30|2541.96|2527.16|2543.03|2528.23|2543.05|2528.25|2541.9|2527.1|20
1737581140000|2025-01-22 21:25:40|2543.05|2528.25|2543.03|2528.23|2543.05|2528.25|2542.92|2528.12|7
1737581150000|2025-01-22 21:25:50|2542.98|2528.18|2542.87|2528.07|2543.03|2528.23|2542.85|2528.05|17
1737581160000|2025-01-22 21:26:00|2542.9|2528.1|2543.1|2528.3|2543.15|2528.35|2542.87|2528.07|15
1737581170000|2025-01-22 21:26:10|2543.15|2528.35|2543.3|2528.5|2543.3|2528.5|2542.13|2527.33|20
1737581180000|2025-01-22 21:26:20|2543.25|2528.45|2543.15|2528.35|2543.25|2528.45|2543.05|2528.25|5
1737581190000|2025-01-22 21:26:30|2543.25|2528.45|2544.11|2529.31|2544.11|2529.31|2543.25|2528.45|13
1737581200000|2025-01-22 21:26:40|2544.18|2529.38|2544.78|2529.98|2544.9|2530.1|2544.18|2529.38|11
1737581210000|2025-01-22 21:26:50|2544.79|2529.99|2546|2531.2|2546|2531.2|2544.7|2529.9|8
1737581220000|2025-01-22 21:27:00|2546.5|2531.7|2546.6|2531.8|2546.6|2531.8|2546.45|2531.65|4
1737581230000|2025-01-22 21:27:10|2546.65|2531.85|2545.96|2531.16|2546.65|2531.85|2545.83|2531.03|12
1737581240000|2025-01-22 21:27:20|2546.01|2531.21|2546.78|2531.98|2546.9|2532.1|2545.86|2531.06|23
1737581250000|2025-01-22 21:27:30|2546.7|2531.9|2546.82|2532.02|2546.83|2532.03|2546.7|2531.9|10
1737581260000|2025-01-22 21:27:40|2546.81|2532.01|2546.82|2532.02|2546.83|2532.03|2546.81|2532.01|14
1737581270000|2025-01-22 21:27:50|2547.1|2532.3|2547.73|2532.93|2547.73|2532.93|2547.1|2532.3|4
1737581280000|2025-01-22 21:28:00|2547.8|2533|2548.93|2534.13|2548.93|2534.13|2547.6|2532.8|23
1737581290000|2025-01-22 21:28:10|2548.89|2534.09|2549.03|2534.23|2549.13|2534.33|2548.89|2534.09|5
1737581300000|2025-01-22 21:28:20|2549.05|2534.25|2549.79|2534.99|2549.79|2534.99|2549.05|2534.25|14
1737581310000|2025-01-22 21:28:30|2549.99|2535.19|2550.68|2535.88|2550.81|2536.01|2549.99|2535.19|20
1737581320000|2025-01-22 21:28:40|2550.69|2535.89|2550.5|2535.7|2550.79|2535.99|2550.48|2535.68|9
1737581330000|2025-01-22 21:28:50|2550.54|2535.74|2550.15|2535.35|2550.59|2535.79|2550|2535.2|13
1737581340000|2025-01-22 21:29:00|2550.05|2535.25|2548.55|2533.75|2550.1|2535.3|2548.5|2533.7|21
1737581350000|2025-01-22 21:29:10|2548.48|2533.68|2548.19|2533.39|2548.48|2533.68|2548.13|2533.33|16
1737581360000|2025-01-22 21:29:20|2548.2|2533.4|2548.8|2534|2549.03|2534.23|2548.05|2533.25|17
1737581370000|2025-01-22 21:29:30|2548.1|2533.3|2548.05|2533.25|2548.15|2533.35|2547.95|2533.15|10
1737581390000|2025-01-22 21:29:50|2548.08|2533.28|2547|2532.2|2548.08|2533.28|2546.93|2532.13|22
1737581400000|2025-01-22 21:30:00|2547.01|2532.21|2547.36|2532.56|2548|2533.2|2546.55|2531.75|30
1737581410000|2025-01-22 21:30:10|2547.47|2532.67|2547.03|2532.23|2547.48|2532.68|2546.85|2532.05|19
1737581420000|2025-01-22 21:30:20|2547.05|2532.25|2546.78|2531.98|2547.9|2533.1|2546.61|2531.81|21
1737581430000|2025-01-22 21:30:30|2546.82|2532.02|2546.38|2531.58|2546.85|2532.05|2546.38|2531.58|19
1737581440000|2025-01-22 21:30:40|2545.88|2531.08|2547.33|2532.53|2547.33|2532.53|2545.88|2531.08|23
1737581450000|2025-01-22 21:30:50|2547.4|2532.6|2546.26|2531.46|2547.4|2532.6|2546.26|2531.46|20
1737581460000|2025-01-22 21:31:00|2545.84|2531.04|2544.55|2529.75|2545.9|2531.1|2544.4|2529.6|22
1737581470000|2025-01-22 21:31:10|2544.61|2529.81|2544.85|2530.05|2544.92|2530.12|2544.2|2529.4|18
1737581480000|2025-01-22 21:31:20|2545|2530.2|2542.75|2527.95|2545|2530.2|2542.75|2527.95|20
1737581490000|2025-01-22 21:31:30|2542.78|2527.98|2542.9|2528.1|2542.97|2528.17|2542.74|2527.94|21
1737581500000|2025-01-22 21:31:40|2542.85|2528.05|2541.85|2527.05|2542.9|2528.1|2541.8|2527|19
1737581510000|2025-01-22 21:31:50|2541.8|2527|2541.97|2527.17|2542.03|2527.23|2541.7|2526.9|16
1737581520000|2025-01-22 21:32:00|2541.92|2527.12|2542.85|2528.05|2543.82|2529.02|2541.92|2527.12|28
1737581530000|2025-01-22 21:32:10|2542.95|2528.15|2543.17|2528.37|2543.17|2528.37|2542.95|2528.15|16
1737581540000|2025-01-22 21:32:20|2543.46|2528.66|2543.75|2528.95|2543.78|2528.98|2543.46|2528.66|22
1737581550000|2025-01-22 21:32:30|2543.65|2528.85|2542.77|2527.97|2543.65|2528.85|2542.72|2527.92|15
1737581560000|2025-01-22 21:32:40|2542.75|2527.95|2542.88|2528.08|2542.88|2528.08|2542.75|2527.95|16
1737581570000|2025-01-22 21:32:50|2542.9|2528.1|2545.51|2530.71|2545.75|2530.95|2542.9|2528.1|21
1737581580000|2025-01-22 21:33:00|2545.55|2530.75|2545.78|2530.98|2545.97|2531.17|2544.95|2530.15|24
1737581590000|2025-01-22 21:33:10|2545.81|2531.01|2545.25|2530.45|2546.66|2531.86|2545.25|2530.45|19
1737581600000|2025-01-22 21:33:20|2545.21|2530.41|2545.65|2530.85|2545.85|2531.05|2545.21|2530.41|12
1737581610000|2025-01-22 21:33:30|2545.63|2530.83|2545.87|2531.07|2545.87|2531.07|2545.54|2530.74|11
1737581620000|2025-01-22 21:33:40|2545.85|2531.05|2546.75|2531.95|2546.88|2532.08|2545.85|2531.05|13
1737581630000|2025-01-22 21:33:50|2546.77|2531.97|2546.86|2532.06|2547|2532.2|2546.15|2531.35|18
1737581640000|2025-01-22 21:34:00|2546.75|2531.95|2546.81|2532.01|2547.02|2532.22|2546.75|2531.95|17
1737581650000|2025-01-22 21:34:10|2546.72|2531.92|2545.88|2531.08|2546.72|2531.92|2545.65|2530.85|15
1737581660000|2025-01-22 21:34:20|2545.86|2531.06|2545.85|2531.05|2545.9|2531.1|2545.85|2531.05|3
1737581670000|2025-01-22 21:34:30|2545.9|2531.1|2546.3|2531.5|2546.32|2531.52|2545.9|2531.1|16
1737581680000|2025-01-22 21:34:40|2546.32|2531.52|2546.4|2531.6|2546.4|2531.6|2546.3|2531.5|16
1737581690000|2025-01-22 21:34:50|2546.32|2531.52|2546.92|2532.12|2546.92|2532.12|2546.3|2531.5|16
1737581700000|2025-01-22 21:35:00|2546.93|2532.13|2548.02|2533.22|2548.1|2533.3|2546.93|2532.13|18
1737581710000|2025-01-22 21:35:10|2547.87|2533.07|2546.7|2531.9|2547.93|2533.13|2546.7|2531.9|13
1737581720000|2025-01-22 21:35:20|2546.73|2531.93|2546.25|2531.45|2546.77|2531.97|2545.85|2531.05|11
1737581730000|2025-01-22 21:35:30|2546.3|2531.5|2546.73|2531.93|2546.9|2532.1|2546.15|2531.35|7
1737581740000|2025-01-22 21:35:40|2546.9|2532.1|2546.78|2531.98|2546.9|2532.1|2546.73|2531.93|5
1737581750000|2025-01-22 21:35:50|2546.9|2532.1|2545.5|2530.7|2546.9|2532.1|2545.5|2530.7|16
1737581760000|2025-01-22 21:36:00|2545.6|2530.8|2546.1|2531.3|2546.2|2531.4|2545.6|2530.8|10
1737581770000|2025-01-22 21:36:10|2546.2|2531.4|2546.9|2532.1|2546.9|2532.1|2546.2|2531.4|21
1737581780000|2025-01-22 21:36:20|2546.87|2532.07|2548.81|2534.01|2548.9|2534.1|2546.87|2532.07|14
1737581790000|2025-01-22 21:36:30|2548.78|2533.98|2548.8|2534|2548.9|2534.1|2548.55|2533.75|18
1737581800000|2025-01-22 21:36:40|2548.81|2534.01|2549.6|2534.8|2549.68|2534.88|2548.81|2534.01|14
1737581810000|2025-01-22 21:36:50|2549.77|2534.97|2550.5|2535.7|2550.7|2535.9|2549.77|2534.97|23
1737581820000|2025-01-22 21:37:00|2550.53|2535.73|2551.04|2536.24|2551.9|2537.1|2550.15|2535.35|27
1737581830000|2025-01-22 21:37:10|2551.1|2536.3|2551.85|2537.05|2551.9|2537.1|2551.1|2536.3|17
1737581840000|2025-01-22 21:37:20|2551.81|2537.01|2551.73|2536.93|2551.9|2537.1|2551.45|2536.65|8
1737581850000|2025-01-22 21:37:30|2551.68|2536.88|2551.68|2536.88|2551.68|2536.88|2551.68|2536.88|1
1737581860000|2025-01-22 21:37:40|2551.5|2536.7|2551|2536.2|2551.56|2536.76|2550.97|2536.17|8
1737581870000|2025-01-22 21:37:50|2551.01|2536.21|2550.74|2535.94|2551.55|2536.75|2550.74|2535.94|13
1737581880000|2025-01-22 21:38:00|2550.7|2535.9|2551.65|2536.85|2551.65|2536.85|2550.7|2535.9|10
1737581890000|2025-01-22 21:38:10|2551.81|2537.01|2551.85|2537.05|2551.9|2537.1|2551.7|2536.9|5
1737581900000|2025-01-22 21:38:20|2551.8|2537|2551.32|2536.52|2551.8|2537|2551.25|2536.45|9
1737581910000|2025-01-22 21:38:30|2551.28|2536.48|2551.54|2536.74|2551.65|2536.85|2551.18|2536.38|10
1737581920000|2025-01-22 21:38:40|2551.65|2536.85|2548.48|2533.68|2551.81|2537.01|2548.3|2533.5|16
1737581930000|2025-01-22 21:38:50|2548.43|2533.63|2548.12|2533.32|2548.56|2533.76|2547.95|2533.15|11
1737581940000|2025-01-22 21:39:00|2548.05|2533.25|2548.9|2534.1|2548.9|2534.1|2548.05|2533.25|10
1737581950000|2025-01-22 21:39:10|2549.8|2535|2549.56|2534.76|2549.8|2535|2549.56|2534.76|4
1737581960000|2025-01-22 21:39:20|2549.63|2534.83|2548.89|2534.09|2549.68|2534.88|2548.8|2534|6
1737581970000|2025-01-22 21:39:30|2548.9|2534.1|2548.84|2534.04|2548.95|2534.15|2548.84|2534.04|6
1737581980000|2025-01-22 21:39:40|2548.79|2533.99|2548.03|2533.23|2548.79|2533.99|2547.7|2532.9|19
1737581990000|2025-01-22 21:39:50|2548.08|2533.28|2548.08|2533.28|2548.08|2533.28|2548.02|2533.22|7
1737582000000|2025-01-22 21:40:00|2548.13|2533.33|2551.83|2537.03|2551.83|2537.03|2548.13|2533.33|28
1737582010000|2025-01-22 21:40:10|2551.85|2537.05|2552.69|2537.89|2552.71|2537.91|2551.85|2537.05|12
1737582020000|2025-01-22 21:40:20|2552.66|2537.86|2553.65|2538.85|2553.65|2538.85|2552.32|2537.52|21
1737582030000|2025-01-22 21:40:30|2554.2|2539.4|2554.87|2540.07|2555.05|2540.25|2554.2|2539.4|17
1737582040000|2025-01-22 21:40:40|2554.97|2540.17|2554.4|2539.6|2554.97|2540.17|2554.4|2539.6|8
1737582050000|2025-01-22 21:40:50|2554.68|2539.88|2554|2539.2|2554.68|2539.88|2553.78|2538.98|17
1737582060000|2025-01-22 21:41:00|2553.95|2539.15|2553.45|2538.65|2553.95|2539.15|2553.4|2538.6|18
1737582070000|2025-01-22 21:41:10|2553.25|2538.45|2553.02|2538.22|2553.64|2538.84|2552.98|2538.18|19
1737582080000|2025-01-22 21:41:20|2553.41|2538.61|2555.19|2540.39|2555.7|2540.9|2553.41|2538.61|25
1737582090000|2025-01-22 21:41:30|2555.35|2540.55|2554.85|2540.05|2555.45|2540.65|2554.85|2540.05|16
1737582100000|2025-01-22 21:41:40|2555.05|2540.25|2555.55|2540.75|2555.75|2540.95|2555|2540.2|18
1737582110000|2025-01-22 21:41:50|2555.58|2540.78|2555.78|2540.98|2555.78|2540.98|2555.58|2540.78|19
1737582120000|2025-01-22 21:42:00|2555.6|2540.8|2556.8|2542|2557.15|2542.35|2555.6|2540.8|13
1737582130000|2025-01-22 21:42:10|2556.85|2542.05|2557.85|2543.05|2557.85|2543.05|2556.8|2542|11
1737582140000|2025-01-22 21:42:20|2557.9|2543.1|2558.75|2543.95|2558.75|2543.95|2557.9|2543.1|3
1737582150000|2025-01-22 21:42:30|2559.8|2545|2559.82|2545.02|2560.03|2545.23|2559.8|2545|12
1737582160000|2025-01-22 21:42:40|2559.77|2544.97|2557.98|2543.18|2559.9|2545.1|2557.98|2543.18|17
1737582170000|2025-01-22 21:42:50|2557.9|2543.1|2557.9|2543.1|2558|2543.2|2557.35|2542.55|22
1737582180000|2025-01-22 21:43:00|2557.85|2543.05|2557.72|2542.92|2558.81|2544.01|2557.7|2542.9|13
1737582190000|2025-01-22 21:43:10|2557.7|2542.9|2557.7|2542.9|2557.8|2543|2557.27|2542.47|26
1737582200000|2025-01-22 21:43:20|2557.74|2542.94|2556.95|2542.15|2557.9|2543.1|2556.95|2542.15|8
1737582210000|2025-01-22 21:43:30|2556.9|2542.1|2555.77|2540.97|2556.9|2542.1|2555.77|2540.97|16
1737582220000|2025-01-22 21:43:40|2555.75|2540.95|2555.45|2540.65|2555.75|2540.95|2554.75|2539.95|22
1737582230000|2025-01-22 21:43:50|2555.85|2541.05|2555.73|2540.93|2555.85|2541.05|2555.23|2540.43|12
1737582240000|2025-01-22 21:44:00|2555.7|2540.9|2555.82|2541.02|2556.05|2541.25|2555.7|2540.9|10
1737582250000|2025-01-22 21:44:10|2555.9|2541.1|2555.82|2541.02|2556.05|2541.25|2555.8|2541|14
1737582260000|2025-01-22 21:44:20|2555.74|2540.94|2557.7|2542.9|2557.78|2542.98|2555.74|2540.94|17
1737582270000|2025-01-22 21:44:30|2557.9|2543.1|2556.9|2542.1|2557.9|2543.1|2556.8|2542|18
1737582280000|2025-01-22 21:44:40|2557|2542.2|2556.63|2541.83|2557.15|2542.35|2556.08|2541.28|28
1737582290000|2025-01-22 21:44:50|2556.59|2541.79|2556.92|2542.12|2557.15|2542.35|2555.9|2541.1|29
1737582300000|2025-01-22 21:45:00|2557|2542.2|2556.4|2541.6|2557.85|2543.05|2555.82|2541.02|30
1737582310000|2025-01-22 21:45:10|2556.43|2541.63|2552.8|2538|2556.65|2541.85|2552.8|2538|30
1737582320000|2025-01-22 21:45:20|2552.68|2537.88|2551.42|2536.62|2552.82|2538.02|2551.32|2536.52|23
1737582330000|2025-01-22 21:45:30|2551.38|2536.58|2550.1|2535.3|2551.65|2536.85|2550.1|2535.3|27
1737582340000|2025-01-22 21:45:40|2550.25|2535.45|2549.45|2534.65|2550.4|2535.6|2549.45|2534.65|21
1737582350000|2025-01-22 21:45:50|2549.2|2534.4|2550.1|2535.3|2550.2|2535.4|2548.9|2534.1|21
1737582360000|2025-01-22 21:46:00|2550.55|2535.75|2549.93|2535.13|2550.87|2536.07|2549.9|2535.1|32
1737582370000|2025-01-22 21:46:10|2549.98|2535.18|2548.9|2534.1|2549.98|2535.18|2548.8|2534|18
1737582380000|2025-01-22 21:46:20|2548.92|2534.12|2548.7|2533.9|2549.6|2534.8|2548.65|2533.85|24
1737582390000|2025-01-22 21:46:30|2548.8|2534|2548.9|2534.1|2548.9|2534.1|2548.7|2533.9|13
1737582400000|2025-01-22 21:46:40|2548.8|2534|2548.8|2534|2548.9|2534.1|2548.7|2533.9|16
1737582410000|2025-01-22 21:46:50|2548.74|2533.94|2549.74|2534.94|2549.74|2534.94|2548.7|2533.9|14
1737582420000|2025-01-22 21:47:00|2549.78|2534.98|2550.49|2535.69|2550.92|2536.12|2549.78|2534.98|22
1737582430000|2025-01-22 21:47:10|2550.39|2535.59|2549.92|2535.12|2550.45|2535.65|2549.9|2535.1|25
1737582440000|2025-01-22 21:47:20|2549.88|2535.08|2549.8|2535|2549.95|2535.15|2549.3|2534.5|20
1737582450000|2025-01-22 21:47:30|2549.9|2535.1|2549.95|2535.15|2550|2535.2|2549.82|2535.02|8
1737582460000|2025-01-22 21:47:40|2549.9|2535.1|2550|2535.2|2550|2535.2|2549.9|2535.1|4
1737582470000|2025-01-22 21:47:50|2549.9|2535.1|2549.65|2534.85|2549.9|2535.1|2549.2|2534.4|15
1737582480000|2025-01-22 21:48:00|2549.69|2534.89|2547.85|2533.05|2549.69|2534.89|2547.85|2533.05|22
1737582490000|2025-01-22 21:48:10|2547.9|2533.1|2548.74|2533.94|2548.78|2533.98|2547.9|2533.1|23
1737582500000|2025-01-22 21:48:20|2548.79|2533.99|2549.7|2534.9|2549.7|2534.9|2548.79|2533.99|14
1737582510000|2025-01-22 21:48:30|2549.74|2534.94|2549.81|2535.01|2549.82|2535.02|2549.74|2534.94|5
1737582520000|2025-01-22 21:48:40|2549.82|2535.02|2550.08|2535.28|2550.2|2535.4|2549.82|2535.02|17
1737582530000|2025-01-22 21:48:50|2549.92|2535.12|2549.95|2535.15|2550.08|2535.28|2549.92|2535.12|5
1737582540000|2025-01-22 21:49:00|2550.1|2535.3|2550.12|2535.32|2550.9|2536.1|2549.95|2535.15|12
1737582550000|2025-01-22 21:49:10|2550.3|2535.5|2550.75|2535.95|2550.81|2536.01|2550.06|2535.26|21
1737582560000|2025-01-22 21:49:20|2550.8|2536|2552.68|2537.88|2552.78|2537.98|2550.8|2536|24
1737582570000|2025-01-22 21:49:30|2552.82|2538.02|2552.9|2538.1|2553.02|2538.22|2552.82|2538.02|14
1737582580000|2025-01-22 21:49:40|2552.78|2537.98|2551.9|2537.1|2552.78|2537.98|2551.9|2537.1|14
1737582590000|2025-01-22 21:49:50|2551.93|2537.13|2551.98|2537.18|2551.98|2537.18|2551.93|2537.13|2
1737582600000|2025-01-22 21:50:00|2552.27|2537.47|2552.78|2537.98|2552.95|2538.15|2552.06|2537.26|21
1737582610000|2025-01-22 21:50:10|2552.6|2537.8|2553.05|2538.25|2553.27|2538.47|2552.6|2537.8|19
1737582620000|2025-01-22 21:50:20|2552.97|2538.17|2553.21|2538.41|2553.4|2538.6|2552.97|2538.17|8
1737582630000|2025-01-22 21:50:30|2553.05|2538.25|2551.98|2537.18|2553.07|2538.27|2551.95|2537.15|20
1737582640000|2025-01-22 21:50:40|2552.05|2537.25|2551.92|2537.12|2552.05|2537.25|2551.9|2537.1|13
1737582650000|2025-01-22 21:50:50|2551.95|2537.15|2552.25|2537.45|2552.25|2537.45|2551.93|2537.13|5
1737582660000|2025-01-22 21:51:00|2552.75|2537.95|2552.8|2538|2553.4|2538.6|2552.65|2537.85|24
1737582670000|2025-01-22 21:51:10|2552.87|2538.07|2553.9|2539.1|2554|2539.2|2552.87|2538.07|20
1737582680000|2025-01-22 21:51:20|2553.85|2539.05|2554.45|2539.65|2554.45|2539.65|2553.85|2539.05|10
1737582690000|2025-01-22 21:51:30|2554.5|2539.7|2555.15|2540.35|2555.15|2540.35|2554.35|2539.55|17
1737582700000|2025-01-22 21:51:40|2555.05|2540.25|2553.95|2539.15|2555.05|2540.25|2553.95|2539.15|15
1737582710000|2025-01-22 21:51:50|2553.98|2539.18|2554.22|2539.42|2554.22|2539.42|2553.7|2538.9|17
1737582720000|2025-01-22 21:52:00|2554.2|2539.4|2553.9|2539.1|2555.55|2540.75|2553.9|2539.1|22
1737582730000|2025-01-22 21:52:10|2554.25|2539.45|2555.05|2540.25|2555.9|2541.1|2554.25|2539.45|8
1737582740000|2025-01-22 21:52:20|2555.15|2540.35|2553.9|2539.1|2555.15|2540.35|2553.9|2539.1|6
1737582750000|2025-01-22 21:52:30|2554.33|2539.53|2553.97|2539.17|2554.5|2539.7|2553.93|2539.13|13
1737582760000|2025-01-22 21:52:40|2553.92|2539.12|2554.86|2540.06|2554.86|2540.06|2553.92|2539.12|15
1737582770000|2025-01-22 21:52:50|2554.84|2540.04|2553.95|2539.15|2554.84|2540.04|2553.95|2539.15|9
1737582780000|2025-01-22 21:53:00|2554|2539.2|2554.8|2540|2555|2540.2|2553.95|2539.15|17
1737582790000|2025-01-22 21:53:10|2554.85|2540.05|2555.85|2541.05|2555.9|2541.1|2554.85|2540.05|15
1737582800000|2025-01-22 21:53:20|2555.9|2541.1|2556.62|2541.82|2556.9|2542.1|2555.9|2541.1|7
1737582810000|2025-01-22 21:53:30|2556.55|2541.75|2556.9|2542.1|2557.1|2542.3|2556.25|2541.45|23
1737582820000|2025-01-22 21:53:40|2557.15|2542.35|2557|2542.2|2557.15|2542.35|2557|2542.2|6
1737582830000|2025-01-22 21:53:50|2557.1|2542.3|2557.81|2543.01|2558.05|2543.25|2557.1|2542.3|8
1737582840000|2025-01-22 21:54:00|2557.78|2542.98|2557.15|2542.35|2557.95|2543.15|2557.1|2542.3|22
1737582850000|2025-01-22 21:54:10|2557.18|2542.38|2558|2543.2|2558|2543.2|2557.15|2542.35|21
1737582860000|2025-01-22 21:54:20|2557.95|2543.15|2558|2543.2|2558|2543.2|2557.8|2543|11
1737582870000|2025-01-22 21:54:30|2558.15|2543.35|2558.9|2544.1|2558.9|2544.1|2558.15|2543.35|9
1737582880000|2025-01-22 21:54:40|2558.99|2544.19|2558.9|2544.1|2559.05|2544.25|2558.9|2544.1|9
1737582890000|2025-01-22 21:54:50|2558.85|2544.05|2557.95|2543.15|2558.85|2544.05|2557.85|2543.05|19
1737582900000|2025-01-22 21:55:00|2557.82|2543.02|2554.76|2539.96|2557.82|2543.02|2554.6|2539.8|22
1737582910000|2025-01-22 21:55:10|2554.78|2539.98|2556.05|2541.25|2556.05|2541.25|2554.6|2539.8|28
1737582920000|2025-01-22 21:55:20|2556.04|2541.24|2555|2540.2|2556.04|2541.24|2555|2540.2|12
1737582930000|2025-01-22 21:55:30|2554.75|2539.95|2554.95|2540.15|2554.95|2540.15|2554.15|2539.35|14
1737582940000|2025-01-22 21:55:40|2554.9|2540.1|2554.9|2540.1|2555.05|2540.25|2554.7|2539.9|16
1737582950000|2025-01-22 21:55:50|2554.95|2540.15|2554.9|2540.1|2555.05|2540.25|2554.9|2540.1|6
1737582960000|2025-01-22 21:56:00|2555.05|2540.25|2555.05|2540.25|2555.15|2540.35|2554.08|2539.28|21
1737582970000|2025-01-22 21:56:10|2554.95|2540.15|2554.2|2539.4|2555.1|2540.3|2553.97|2539.17|26
1737582980000|2025-01-22 21:56:20|2554.18|2539.38|2554.23|2539.43|2554.28|2539.48|2554.18|2539.38|9
1737582990000|2025-01-22 21:56:30|2554.18|2539.38|2554.79|2539.99|2555.11|2540.31|2554.07|2539.27|20
1737583000000|2025-01-22 21:56:40|2554.81|2540.01|2555.98|2541.18|2555.98|2541.18|2554.81|2540.01|13
1737583010000|2025-01-22 21:56:50|2555.78|2540.98|2555.05|2540.25|2555.9|2541.1|2555|2540.2|12
1737583020000|2025-01-22 21:57:00|2554.95|2540.15|2554.3|2539.5|2555.1|2540.3|2553.95|2539.15|16
1737583030000|2025-01-22 21:57:10|2554.15|2539.35|2551.07|2536.27|2554.2|2539.4|2550.97|2536.17|22
1737583040000|2025-01-22 21:57:20|2551.08|2536.28|2551.15|2536.35|2551.28|2536.48|2550.48|2535.68|27
1737583050000|2025-01-22 21:57:30|2551.2|2536.4|2550.98|2536.18|2551.2|2536.4|2550.95|2536.15|12
1737583060000|2025-01-22 21:57:40|2551|2536.2|2551.9|2537.1|2551.9|2537.1|2551|2536.2|12
1737583070000|2025-01-22 21:57:50|2551.92|2537.12|2552.8|2538|2552.82|2538.02|2551.8|2537|16
1737583080000|2025-01-22 21:58:00|2552.85|2538.05|2552.82|2538.02|2552.87|2538.07|2552.52|2537.72|13
1737583090000|2025-01-22 21:58:10|2552.75|2537.95|2552.28|2537.48|2552.75|2537.95|2551.88|2537.08|7
1737583100000|2025-01-22 21:58:20|2552.3|2537.5|2552|2537.2|2552.4|2537.6|2551.98|2537.18|10
1737583110000|2025-01-22 21:58:30|2551.98|2537.18|2552.02|2537.22|2552.02|2537.22|2551.9|2537.1|7
1737583120000|2025-01-22 21:58:40|2551.95|2537.15|2551.95|2537.15|2551.95|2537.15|2551.95|2537.15|1
1737583130000|2025-01-22 21:58:50|2552.25|2537.45|2552.95|2538.15|2552.95|2538.15|2552.25|2537.45|6
1737583140000|2025-01-22 21:59:00|2552.94|2538.14|2553.4|2538.6|2553.4|2538.6|2552.9|2538.1|5
1737583150000|2025-01-22 21:59:10|2553.35|2538.55|2553.95|2539.15|2554|2539.2|2553.3|2538.5|11
1737583160000|2025-01-22 21:59:20|2553.9|2539.1|2553.83|2539.03|2554.1|2539.3|2553.4|2538.6|13
1737583170000|2025-01-22 21:59:30|2553.77|2538.97|2554.24|2539.44|2554.47|2539.67|2553.77|2538.97|15
1737583180000|2025-01-22 21:59:40|2554.25|2539.45|2554.03|2539.23|2554.25|2539.45|2554.03|2539.23|7
1737583190000|2025-01-22 21:59:50|2554|2539.2|2553.92|2539.12|2554|2539.2|2553.92|2539.12|3
1737583200000|2025-01-22 22:00:00|2553.93|2539.13|2552.09|2537.29|2553.93|2539.13|2552.09|2537.29|18
1737583210000|2025-01-22 22:00:10|2551.89|2537.09|2551.98|2537.18|2552|2537.2|2550.75|2535.95|26
1737583220000|2025-01-22 22:00:20|2552|2537.2|2554.08|2539.28|2554.08|2539.28|2552|2537.2|16
1737583230000|2025-01-22 22:00:30|2554.05|2539.25|2554.62|2539.82|2554.62|2539.82|2554.05|2539.25|6
1737583240000|2025-01-22 22:00:40|2554.74|2539.94|2556|2541.2|2556.12|2541.32|2554.74|2539.94|19
1737583250000|2025-01-22 22:00:50|2555.99|2541.19|2555.06|2540.26|2556|2541.2|2555.06|2540.26|19
1737583260000|2025-01-22 22:01:00|2555.09|2540.29|2551.78|2536.98|2555.09|2540.29|2551.77|2536.97|33
1737583270000|2025-01-22 22:01:10|2551.84|2537.04|2548.92|2534.12|2551.84|2537.04|2548.92|2534.12|29
1737583280000|2025-01-22 22:01:20|2548.54|2533.74|2547.75|2532.95|2548.54|2533.74|2547.75|2532.95|25
1737583290000|2025-01-22 22:01:30|2547.64|2532.84|2547.28|2532.48|2547.82|2533.02|2547.28|2532.48|20
1737583300000|2025-01-22 22:01:40|2547.26|2532.46|2547.92|2533.12|2547.92|2533.12|2545.94|2531.14|23
1737583310000|2025-01-22 22:01:50|2548.03|2533.23|2547.94|2533.14|2548.37|2533.57|2547.84|2533.04|23
1737583320000|2025-01-22 22:02:00|2547.9|2533.1|2547.03|2532.23|2547.9|2533.1|2546.33|2531.53|24
1737583330000|2025-01-22 22:02:10|2547.14|2532.34|2548.34|2533.54|2548.4|2533.6|2547.1|2532.3|28
1737583340000|2025-01-22 22:02:20|2548.32|2533.52|2548.81|2534.01|2549.78|2534.98|2548.32|2533.52|27
1737583350000|2025-01-22 22:02:30|2548.66|2533.86|2549.69|2534.89|2549.76|2534.96|2548.52|2533.72|21
1737583360000|2025-01-22 22:02:40|2549.65|2534.85|2550.99|2536.19|2550.99|2536.19|2549.65|2534.85|22
1737583370000|2025-01-22 22:02:50|2550.69|2535.89|2551.06|2536.26|2551.06|2536.26|2550.59|2535.79|16
1737583380000|2025-01-22 22:03:00|2551.07|2536.27|2549.98|2535.18|2551.79|2536.99|2549.98|2535.18|21
1737583390000|2025-01-22 22:03:10|2550.02|2535.22|2549.88|2535.08|2550.24|2535.44|2549.88|2535.08|21
1737583400000|2025-01-22 22:03:20|2549.52|2534.72|2549.78|2534.98|2549.81|2535.01|2548.99|2534.19|18
1737583410000|2025-01-22 22:03:30|2549.77|2534.97|2550.14|2535.34|2550.26|2535.46|2549.77|2534.97|11
1737583420000|2025-01-22 22:03:40|2550.15|2535.35|2547.79|2532.99|2550.15|2535.35|2547.79|2532.99|26
1737583430000|2025-01-22 22:03:50|2547.75|2532.95|2546.06|2531.26|2547.75|2532.95|2546.06|2531.26|15
1737583440000|2025-01-22 22:04:00|2546.21|2531.41|2549.03|2534.23|2549.03|2534.23|2546.1|2531.3|20
1737583450000|2025-01-22 22:04:10|2549.02|2534.22|2549.04|2534.24|2549.35|2534.55|2548.92|2534.12|24
1737583460000|2025-01-22 22:04:20|2548.93|2534.13|2549.94|2535.14|2550.04|2535.24|2548.61|2533.81|28
1737583470000|2025-01-22 22:04:30|2549.93|2535.13|2551.1|2536.3|2551.31|2536.51|2549.93|2535.13|20
1737583480000|2025-01-22 22:04:40|2550.94|2536.14|2550.99|2536.19|2550.99|2536.19|2550.02|2535.22|21
1737583490000|2025-01-22 22:04:50|2551|2536.2|2552.07|2537.27|2552.11|2537.31|2551|2536.2|16
1737583500000|2025-01-22 22:05:00|2552.02|2537.22|2551.53|2536.73|2552.76|2537.96|2551.51|2536.71|27
1737583510000|2025-01-22 22:05:10|2551.46|2536.66|2550.72|2535.92|2551.6|2536.8|2550.72|2535.92|25
1737583520000|2025-01-22 22:05:20|2550.79|2535.99|2549.96|2535.16|2551.11|2536.31|2549.93|2535.13|27
1737583530000|2025-01-22 22:05:30|2549.93|2535.13|2550.11|2535.31|2550.18|2535.38|2549.93|2535.13|16
1737583540000|2025-01-22 22:05:40|2550.01|2535.21|2551.04|2536.24|2551.26|2536.46|2550.01|2535.21|20
1737583550000|2025-01-22 22:05:50|2551.05|2536.25|2552.1|2537.3|2552.23|2537.43|2551.05|2536.25|18
1737583560000|2025-01-22 22:06:00|2552.09|2537.29|2553.84|2539.04|2554.01|2539.21|2552.09|2537.29|19
1737583570000|2025-01-22 22:06:10|2553.87|2539.07|2553.89|2539.09|2554.04|2539.24|2553.07|2538.27|19
1737583580000|2025-01-22 22:06:20|2554|2539.2|2553.92|2539.12|2554.04|2539.24|2553.89|2539.09|16
1737583590000|2025-01-22 22:06:30|2553.86|2539.06|2554.06|2539.26|2554.2|2539.4|2553.25|2538.45|23
1737583600000|2025-01-22 22:06:40|2554.1|2539.3|2553.93|2539.13|2554.18|2539.38|2553.93|2539.13|13
1737583610000|2025-01-22 22:06:50|2553.92|2539.12|2554.13|2539.33|2554.21|2539.41|2553.92|2539.12|9
1737583620000|2025-01-22 22:07:00|2554.36|2539.56|2554.84|2540.04|2554.91|2540.11|2554.14|2539.34|21
1737583630000|2025-01-22 22:07:10|2554.85|2540.05|2553.92|2539.12|2554.85|2540.05|2553.87|2539.07|13
1737583640000|2025-01-22 22:07:20|2553.93|2539.13|2554.81|2540.01|2554.81|2540.01|2553.9|2539.1|13
1737583650000|2025-01-22 22:07:30|2554.84|2540.04|2554.96|2540.16|2554.96|2540.16|2554.84|2540.04|6
1737583660000|2025-01-22 22:07:40|2554.95|2540.15|2553.98|2539.18|2554.95|2540.15|2553.92|2539.12|12
1737583670000|2025-01-22 22:07:50|2553.92|2539.12|2553.88|2539.08|2553.98|2539.18|2553.85|2539.05|8
1737583680000|2025-01-22 22:08:00|2553.93|2539.13|2553.96|2539.16|2553.96|2539.16|2553.93|2539.13|5
1737583690000|2025-01-22 22:08:10|2553.93|2539.13|2552.04|2537.24|2553.93|2539.13|2552.01|2537.21|24
1737583700000|2025-01-22 22:08:20|2552.22|2537.42|2552.94|2538.14|2553.04|2538.24|2552.12|2537.32|15
1737583720000|2025-01-22 22:08:40|2552.95|2538.15|2553.23|2538.43|2553.23|2538.43|2552.95|2538.15|9
1737583730000|2025-01-22 22:08:50|2553.25|2538.45|2553.03|2538.23|2553.76|2538.96|2553.03|2538.23|16
1737583740000|2025-01-22 22:09:00|2553|2538.2|2553.83|2539.03|2554|2539.2|2552.95|2538.15|14
1737583750000|2025-01-22 22:09:10|2553.91|2539.11|2553.77|2538.97|2553.91|2539.11|2553.77|2538.97|8
1737583760000|2025-01-22 22:09:20|2553.79|2538.99|2554.77|2539.97|2554.77|2539.97|2553.79|2538.99|14
1737583770000|2025-01-22 22:09:30|2554.74|2539.94|2555.13|2540.33|2555.85|2541.05|2554.74|2539.94|14
1737583780000|2025-01-22 22:09:40|2555.12|2540.32|2557.03|2542.23|2557.03|2542.23|2555.11|2540.31|16
1737583790000|2025-01-22 22:09:50|2557|2542.2|2557.66|2542.86|2557.66|2542.86|2557|2542.2|5
1737583800000|2025-01-22 22:10:00|2557.81|2543.01|2558.41|2543.61|2559.01|2544.21|2557.81|2543.01|21
1737583810000|2025-01-22 22:10:10|2558.38|2543.58|2559.03|2544.23|2559.03|2544.23|2558.18|2543.38|20
1737583820000|2025-01-22 22:10:20|2559.2|2544.4|2559.22|2544.42|2559.22|2544.42|2559.11|2544.31|7
1737583830000|2025-01-22 22:10:30|2559.07|2544.27|2558.3|2543.5|2559.07|2544.27|2557.93|2543.13|29
1737583840000|2025-01-22 22:10:40|2558.42|2543.62|2558.01|2543.21|2558.91|2544.11|2557.93|2543.13|19
1737583850000|2025-01-22 22:10:50|2557.99|2543.19|2557.93|2543.13|2558.07|2543.27|2557.92|2543.12|17
1737583860000|2025-01-22 22:11:00|2557.94|2543.14|2558.54|2543.74|2558.97|2544.17|2557.94|2543.14|25
1737583870000|2025-01-22 22:11:10|2558.61|2543.81|2558.77|2543.97|2558.9|2544.1|2558.54|2543.74|16
1737583880000|2025-01-22 22:11:20|2558.7|2543.9|2557.95|2543.15|2558.7|2543.9|2557.84|2543.04|22
1737583890000|2025-01-22 22:11:30|2558|2543.2|2558.87|2544.07|2558.87|2544.07|2558|2543.2|13
1737583900000|2025-01-22 22:11:40|2558.92|2544.12|2560.76|2545.96|2560.76|2545.96|2558.92|2544.12|19
1737583910000|2025-01-22 22:11:50|2560.82|2546.02|2560.87|2546.07|2560.87|2546.07|2560.8|2546|3
1737583920000|2025-01-22 22:12:00|2560.99|2546.19|2562.11|2547.31|2562.49|2547.69|2560.99|2546.19|22
1737583930000|2025-01-22 22:12:10|2562.07|2547.27|2562.32|2547.52|2563.01|2548.21|2561.95|2547.15|28
1737583940000|2025-01-22 22:12:20|2562.28|2547.48|2562.4|2547.6|2562.4|2547.6|2562.12|2547.32|8
1737583950000|2025-01-22 22:12:30|2562.44|2547.64|2562.18|2547.38|2562.44|2547.64|2561.94|2547.14|13
1737583960000|2025-01-22 22:12:40|2562.6|2547.8|2563.23|2548.43|2563.23|2548.43|2562.6|2547.8|12
1737583970000|2025-01-22 22:12:50|2563.27|2548.47|2563.11|2548.31|2563.5|2548.7|2563.11|2548.31|6
1737583980000|2025-01-22 22:13:00|2563.3|2548.5|2563.79|2548.99|2563.79|2548.99|2563.3|2548.5|7
1737583990000|2025-01-22 22:13:10|2563.78|2548.98|2564.8|2550|2564.93|2550.13|2563.78|2548.98|11
1737584000000|2025-01-22 22:13:20|2564.81|2550.01|2564.04|2549.24|2564.81|2550.01|2562.94|2548.14|27
1737584010000|2025-01-22 22:13:30|2563.96|2549.16|2564.03|2549.23|2564.2|2549.4|2563.95|2549.15|10
1737584020000|2025-01-22 22:13:40|2564.08|2549.28|2563.89|2549.09|2564.08|2549.28|2563.89|2549.09|9
1737584030000|2025-01-22 22:13:50|2564.26|2549.46|2565|2550.2|2565|2550.2|2564.26|2549.46|6
1737584040000|2025-01-22 22:14:00|2564.98|2550.18|2567.79|2552.99|2567.87|2553.07|2564.98|2550.18|23
1737584050000|2025-01-22 22:14:10|2567.81|2553.01|2567.61|2552.81|2567.91|2553.11|2567.59|2552.79|23
1737584060000|2025-01-22 22:14:20|2567.67|2552.87|2567.78|2552.98|2567.78|2552.98|2567.61|2552.81|10
1737584070000|2025-01-22 22:14:30|2567.77|2552.97|2568.9|2554.1|2568.9|2554.1|2567.76|2552.96|15
1737584080000|2025-01-22 22:14:40|2568.89|2554.09|2568.74|2553.94|2568.96|2554.16|2568.56|2553.76|16
1737584090000|2025-01-22 22:14:50|2568.77|2553.97|2568.14|2553.34|2568.77|2553.97|2568.14|2553.34|11
1737584100000|2025-01-22 22:15:00|2568.07|2553.27|2565.86|2551.06|2568.22|2553.42|2565.72|2550.92|26
1737584110000|2025-01-22 22:15:10|2565.79|2550.99|2562.03|2547.23|2565.92|2551.12|2561.74|2546.94|26
1737584120000|2025-01-22 22:15:20|2562.06|2547.26|2561.04|2546.24|2562.09|2547.29|2561.01|2546.21|18
1737584130000|2025-01-22 22:15:30|2561.06|2546.26|2559.11|2544.31|2561.06|2546.26|2559.04|2544.24|24
1737584140000|2025-01-22 22:15:40|2559.04|2544.24|2560.13|2545.33|2560.13|2545.33|2558.87|2544.07|25
1737584150000|2025-01-22 22:15:50|2560.12|2545.32|2560.17|2545.37|2560.59|2545.79|2560.09|2545.29|18
1737584160000|2025-01-22 22:16:00|2560.07|2545.27|2561.65|2546.85|2562.15|2547.35|2560.06|2545.26|21
1737584170000|2025-01-22 22:16:10|2561.45|2546.65|2560.36|2545.56|2561.45|2546.65|2560.36|2545.56|18
1737584180000|2025-01-22 22:16:20|2560.26|2545.46|2559.78|2544.98|2560.36|2545.56|2559.78|2544.98|15
1737584190000|2025-01-22 22:16:30|2559.81|2545.01|2559.33|2544.53|2559.92|2545.12|2559.33|2544.53|9
1737584200000|2025-01-22 22:16:40|2559.29|2544.49|2559.27|2544.47|2559.31|2544.51|2559.24|2544.44|12
1737584210000|2025-01-22 22:16:50|2559.29|2544.49|2557.22|2542.42|2559.29|2544.49|2557.22|2542.42|20
1737584220000|2025-01-22 22:17:00|2557.19|2542.39|2556.2|2541.4|2557.24|2542.44|2556.2|2541.4|17
1737584230000|2025-01-22 22:17:10|2556.22|2541.42|2554.13|2539.33|2556.22|2541.42|2554.13|2539.33|24
1737584240000|2025-01-22 22:17:20|2554.1|2539.3|2553.17|2538.37|2554.1|2539.3|2553.14|2538.34|18
1737584250000|2025-01-22 22:17:30|2553.18|2538.38|2553.93|2539.13|2553.95|2539.15|2553.18|2538.38|10
1737584260000|2025-01-22 22:17:40|2553.95|2539.15|2553.3|2538.5|2553.96|2539.16|2553.3|2538.5|8
1737584270000|2025-01-22 22:17:50|2553.34|2538.54|2552.79|2537.99|2553.42|2538.62|2552.79|2537.99|12
1737584280000|2025-01-22 22:18:00|2552.82|2538.02|2550.89|2536.09|2552.82|2538.02|2550.89|2536.09|17
1737584290000|2025-01-22 22:18:10|2550.9|2536.1|2552.25|2537.45|2552.25|2537.45|2550.81|2536.01|19
1737584300000|2025-01-22 22:18:20|2552.33|2537.53|2550.22|2535.42|2552.41|2537.61|2550.2|2535.4|23
1737584310000|2025-01-22 22:18:30|2550.15|2535.35|2549.96|2535.16|2550.15|2535.35|2549.85|2535.05|15
1737584320000|2025-01-22 22:18:40|2549.97|2535.17|2552.05|2537.25|2552.21|2537.41|2549.97|2535.17|23
1737584330000|2025-01-22 22:18:50|2552.06|2537.26|2551.43|2536.63|2552.13|2537.33|2551.34|2536.54|17
1737584340000|2025-01-22 22:19:00|2551.44|2536.64|2552.37|2537.57|2554.11|2539.31|2551.44|2536.64|32
1737584350000|2025-01-22 22:19:10|2552.36|2537.56|2553.17|2538.37|2553.2|2538.4|2551.69|2536.89|25
1737584360000|2025-01-22 22:19:20|2553.22|2538.42|2552.85|2538.05|2553.22|2538.42|2552.85|2538.05|7
1737584370000|2025-01-22 22:19:30|2552.84|2538.04|2551.25|2536.45|2552.84|2538.04|2551.25|2536.45|19
1737584380000|2025-01-22 22:19:40|2551.26|2536.46|2550.91|2536.11|2551.31|2536.51|2550.91|2536.11|10
1737584390000|2025-01-22 22:19:50|2550.43|2535.63|2549.43|2534.63|2550.43|2535.63|2549.27|2534.47|22
1737584400000|2025-01-22 22:20:00|2549.45|2534.65|2549.08|2534.28|2549.6|2534.8|2548.89|2534.09|14
1737584410000|2025-01-22 22:20:10|2548.93|2534.13|2548.11|2533.31|2548.93|2534.13|2548.11|2533.31|14
1737584420000|2025-01-22 22:20:20|2548.13|2533.33|2547.67|2532.87|2548.13|2533.33|2547.67|2532.87|10
1737584430000|2025-01-22 22:20:30|2547.66|2532.86|2546.18|2531.38|2547.66|2532.86|2546.16|2531.36|17
1737584440000|2025-01-22 22:20:40|2546.2|2531.4|2545.79|2530.99|2546.2|2531.4|2545.79|2530.99|13
1737584450000|2025-01-22 22:20:50|2545.82|2531.02|2545.88|2531.08|2545.88|2531.08|2545.81|2531.01|5
1737584460000|2025-01-22 22:21:00|2545.89|2531.09|2545.86|2531.06|2545.9|2531.1|2545.86|2531.06|4
1737584470000|2025-01-22 22:21:10|2545.9|2531.1|2545.75|2530.95|2546.09|2531.29|2545.75|2530.95|13
1737584480000|2025-01-22 22:21:20|2545.8|2531|2545.8|2531|2545.98|2531.18|2545.79|2530.99|12
1737584490000|2025-01-22 22:21:30|2545.79|2530.99|2545.06|2530.26|2545.79|2530.99|2545.04|2530.24|10
1737584500000|2025-01-22 22:21:40|2545.05|2530.25|2543.32|2528.52|2545.05|2530.25|2543.28|2528.48|18
1737584510000|2025-01-22 22:21:50|2543.35|2528.55|2543.81|2529.01|2543.85|2529.05|2543.08|2528.28|22
1737584520000|2025-01-22 22:22:00|2543.85|2529.05|2546.67|2531.87|2546.67|2531.87|2543.85|2529.05|23
1737584530000|2025-01-22 22:22:10|2546.7|2531.9|2544.93|2530.13|2546.7|2531.9|2544.8|2530|20
1737584540000|2025-01-22 22:22:20|2545.01|2530.21|2546.56|2531.76|2546.56|2531.76|2545.01|2530.21|25
1737584550000|2025-01-22 22:22:30|2546.35|2531.55|2545.79|2530.99|2546.56|2531.76|2545.77|2530.97|19
1737584560000|2025-01-22 22:22:40|2545.8|2531|2546.09|2531.29|2546.24|2531.44|2545.64|2530.84|12
1737584570000|2025-01-22 22:22:50|2545.9|2531.1|2546.04|2531.24|2546.08|2531.28|2545.9|2531.1|10
1737584580000|2025-01-22 22:23:00|2546.03|2531.23|2545.84|2531.04|2546.03|2531.23|2545.8|2531|5
1737584590000|2025-01-22 22:23:10|2545.83|2531.03|2545.85|2531.05|2545.91|2531.11|2545.83|2531.03|6
1737584600000|2025-01-22 22:23:20|2545.89|2531.09|2545.89|2531.09|2545.89|2531.09|2545.88|2531.08|3
1737584610000|2025-01-22 22:23:30|2545.96|2531.16|2549.63|2534.83|2549.65|2534.85|2545.92|2531.12|17
1737584620000|2025-01-22 22:23:40|2549.59|2534.79|2547.84|2533.04|2549.7|2534.9|2547.84|2533.04|21
1737584630000|2025-01-22 22:23:50|2547.87|2533.07|2546.23|2531.43|2547.87|2533.07|2546.23|2531.43|14
1737584640000|2025-01-22 22:24:00|2546.35|2531.55|2545.96|2531.16|2546.35|2531.55|2545.81|2531.01|14
1737584650000|2025-01-22 22:24:10|2546|2531.2|2545.96|2531.16|2546.16|2531.36|2545.79|2530.99|15
1737584660000|2025-01-22 22:24:20|2545.88|2531.08|2546.78|2531.98|2546.78|2531.98|2545.29|2530.49|24
1737584670000|2025-01-22 22:24:30|2546.97|2532.17|2548.66|2533.86|2548.66|2533.86|2546.97|2532.17|26
1737584680000|2025-01-22 22:24:40|2548.73|2533.93|2547.77|2532.97|2548.78|2533.98|2547.76|2532.96|22
1737584690000|2025-01-22 22:24:50|2547.85|2533.05|2548.68|2533.88|2549.14|2534.34|2547.8|2533|24
1737584700000|2025-01-22 22:25:00|2548.69|2533.89|2550.04|2535.24|2550.66|2535.86|2548.69|2533.89|26
1737584710000|2025-01-22 22:25:10|2550|2535.2|2550.07|2535.27|2550.22|2535.42|2549.89|2535.09|11
1737584720000|2025-01-22 22:25:20|2550.05|2535.25|2550|2535.2|2550.05|2535.25|2549.97|2535.17|8
1737584730000|2025-01-22 22:25:30|2549.97|2535.17|2549.43|2534.63|2550.04|2535.24|2549.43|2534.63|5
1737584740000|2025-01-22 22:25:40|2549.04|2534.24|2548.78|2533.98|2549.06|2534.26|2548.76|2533.96|12
1737584750000|2025-01-22 22:25:50|2548.72|2533.92|2548.7|2533.9|2548.74|2533.94|2548.69|2533.89|5
1737584760000|2025-01-22 22:26:00|2548.63|2533.83|2548.93|2534.13|2549.07|2534.27|2548.63|2533.83|12
1737584770000|2025-01-22 22:26:10|2548.89|2534.09|2548.81|2534.01|2548.99|2534.19|2548.81|2534.01|6
1737584780000|2025-01-22 22:26:20|2548.77|2533.97|2548.91|2534.11|2548.91|2534.11|2548.71|2533.91|10
1737584800000|2025-01-22 22:26:40|2549.15|2534.35|2549.08|2534.28|2549.17|2534.37|2549.08|2534.28|7
1737584810000|2025-01-22 22:26:50|2549.53|2534.73|2549.98|2535.18|2549.98|2535.18|2549.53|2534.73|5
1737584820000|2025-01-22 22:27:00|2549.97|2535.17|2550.09|2535.29|2550.16|2535.36|2549.97|2535.17|13
1737584830000|2025-01-22 22:27:10|2550.1|2535.3|2550.1|2535.3|2550.1|2535.3|2550.09|2535.29|3
1737584840000|2025-01-22 22:27:20|2550.09|2535.29|2550.09|2535.29|2550.1|2535.3|2550.09|2535.29|3
1737584850000|2025-01-22 22:27:30|2550.05|2535.25|2550.86|2536.06|2550.86|2536.06|2550.05|2535.25|7
1737584860000|2025-01-22 22:27:40|2551.47|2536.67|2552.59|2537.79|2552.59|2537.79|2551.47|2536.67|15
1737584870000|2025-01-22 22:27:50|2552.63|2537.83|2552.98|2538.18|2553.23|2538.43|2552.63|2537.83|14
1737584880000|2025-01-22 22:28:00|2552.93|2538.13|2552.09|2537.29|2552.93|2538.13|2551.91|2537.11|17
1737584890000|2025-01-22 22:28:10|2552.01|2537.21|2551.97|2537.17|2552.09|2537.29|2551.87|2537.07|11
1737584900000|2025-01-22 22:28:20|2551.99|2537.19|2552.81|2538.01|2552.81|2538.01|2551.98|2537.18|11
1737584910000|2025-01-22 22:28:30|2552.8|2538|2553.01|2538.21|2553.04|2538.24|2552.8|2538|17
1737584920000|2025-01-22 22:28:40|2553.03|2538.23|2553.07|2538.27|2553.09|2538.29|2552.99|2538.19|7
1737584930000|2025-01-22 22:28:50|2552.99|2538.19|2552.95|2538.15|2553.02|2538.22|2552.95|2538.15|9
1737584940000|2025-01-22 22:29:00|2552.96|2538.16|2553.78|2538.98|2553.78|2538.98|2552.96|2538.16|10
1737584950000|2025-01-22 22:29:10|2553.77|2538.97|2553.96|2539.16|2553.96|2539.16|2553.71|2538.91|14
1737584960000|2025-01-22 22:29:20|2553.95|2539.15|2554.56|2539.76|2554.56|2539.76|2553.95|2539.15|7
1737584970000|2025-01-22 22:29:30|2554.63|2539.83|2554.89|2540.09|2554.93|2540.13|2554.63|2539.83|4
1737584980000|2025-01-22 22:29:40|2554.93|2540.13|2555.49|2540.69|2555.5|2540.7|2554.84|2540.04|5
1737584990000|2025-01-22 22:29:50|2555.5|2540.7|2555.55|2540.75|2555.55|2540.75|2555.5|2540.7|2
1737585000000|2025-01-22 22:30:00|2555.6|2540.8|2556.28|2541.48|2556.28|2541.48|2555.6|2540.8|8
1737585010000|2025-01-22 22:30:10|2556.25|2541.45|2555.63|2540.83|2556.34|2541.54|2555.63|2540.83|17
1737585020000|2025-01-22 22:30:20|2555.7|2540.9|2555.7|2540.9|2555.7|2540.9|2555.7|2540.9|1
1737585030000|2025-01-22 22:30:30|2555.66|2540.86|2555.67|2540.87|2555.67|2540.87|2555.6|2540.8|4
1737585040000|2025-01-22 22:30:40|2555.6|2540.8|2554.84|2540.04|2555.67|2540.87|2554.84|2540.04|13
1737585050000|2025-01-22 22:30:50|2554.83|2540.03|2554.06|2539.26|2554.83|2540.03|2554.06|2539.26|13
1737585060000|2025-01-22 22:31:00|2553.99|2539.19|2553.39|2538.59|2554|2539.2|2553.36|2538.56|13
1737585070000|2025-01-22 22:31:10|2553.45|2538.65|2554.06|2539.26|2554.06|2539.26|2553.45|2538.65|7
1737585080000|2025-01-22 22:31:20|2554.07|2539.27|2555.87|2541.07|2555.87|2541.07|2553.95|2539.15|25
1737585090000|2025-01-22 22:31:30|2555.88|2541.08|2557.68|2542.88|2557.68|2542.88|2555.88|2541.08|20
1737585100000|2025-01-22 22:31:40|2557.69|2542.89|2557.8|2543|2557.8|2543|2557.69|2542.89|4
1737585110000|2025-01-22 22:31:50|2557.76|2542.96|2557.57|2542.77|2558.56|2543.76|2557.57|2542.77|20
1737585120000|2025-01-22 22:32:00|2557.6|2542.8|2559.73|2544.93|2559.79|2544.99|2557.6|2542.8|20
1737585130000|2025-01-22 22:32:10|2559.74|2544.94|2560.5|2545.7|2560.5|2545.7|2559.74|2544.94|15
1737585140000|2025-01-22 22:32:20|2560.47|2545.67|2560.58|2545.78|2560.58|2545.78|2560.29|2545.49|5
1737585150000|2025-01-22 22:32:30|2560.62|2545.82|2561.6|2546.8|2561.6|2546.8|2560.62|2545.82|17
1737585160000|2025-01-22 22:32:40|2561.56|2546.76|2562.09|2547.29|2562.09|2547.29|2561.34|2546.54|12
1737585170000|2025-01-22 22:32:50|2562.06|2547.26|2562.44|2547.64|2562.48|2547.68|2562.06|2547.26|10
1737585180000|2025-01-22 22:33:00|2562.4|2547.6|2563.75|2548.95|2563.75|2548.95|2562.24|2547.44|12
1737585190000|2025-01-22 22:33:10|2563.67|2548.87|2563.72|2548.92|2563.72|2548.92|2563.62|2548.82|16
1737585200000|2025-01-22 22:33:20|2563.64|2548.84|2562.9|2548.1|2563.7|2548.9|2562.83|2548.03|15
1737585210000|2025-01-22 22:33:30|2562.87|2548.07|2562.87|2548.07|2562.87|2548.07|2562.87|2548.07|1
1737585220000|2025-01-22 22:33:40|2562.9|2548.1|2562.86|2548.06|2562.94|2548.14|2562.86|2548.06|8
1737585230000|2025-01-22 22:33:50|2562.87|2548.07|2562.86|2548.06|2562.88|2548.08|2562.83|2548.03|9
1737585240000|2025-01-22 22:34:00|2562.85|2548.05|2562.88|2548.08|2562.89|2548.09|2562.84|2548.04|8
1737585250000|2025-01-22 22:34:10|2562.84|2548.04|2563.51|2548.71|2563.65|2548.85|2562.84|2548.04|8
1737585260000|2025-01-22 22:34:20|2563.54|2548.74|2568.76|2553.96|2568.76|2553.96|2563.54|2548.74|21
1737585270000|2025-01-22 22:34:30|2568.79|2553.99|2568.83|2554.03|2568.86|2554.06|2568.79|2553.99|12
1737585280000|2025-01-22 22:34:40|2568.79|2553.99|2566.97|2552.17|2568.92|2554.12|2566.83|2552.03|27
1737585290000|2025-01-22 22:34:50|2566.92|2552.12|2563.39|2548.59|2566.92|2552.12|2563.39|2548.59|28
1737585300000|2025-01-22 22:35:00|2563.51|2548.71|2564.96|2550.16|2564.96|2550.16|2563.39|2548.59|26
1737585310000|2025-01-22 22:35:10|2564.98|2550.18|2566.02|2551.22|2566.05|2551.25|2564.98|2550.18|19
1737585320000|2025-01-22 22:35:20|2566.05|2551.25|2566.03|2551.23|2566.05|2551.25|2565.93|2551.13|7
1737585330000|2025-01-22 22:35:30|2566.05|2551.25|2566.06|2551.26|2566.06|2551.26|2566.05|2551.25|2
1737585340000|2025-01-22 22:35:40|2566.05|2551.25|2564.41|2549.61|2566.05|2551.25|2564.41|2549.61|17
1737585350000|2025-01-22 22:35:50|2564.7|2549.9|2563.74|2548.94|2564.73|2549.93|2563.69|2548.89|21
1737585360000|2025-01-22 22:36:00|2563.7|2548.9|2563.97|2549.17|2563.97|2549.17|2563.55|2548.75|14
1737585370000|2025-01-22 22:36:10|2564.19|2549.39|2565.11|2550.31|2565.22|2550.42|2564.19|2549.39|23
1737585380000|2025-01-22 22:36:20|2565.09|2550.29|2564.92|2550.12|2565.11|2550.31|2564.9|2550.1|21
1737585390000|2025-01-22 22:36:30|2564.85|2550.05|2564.68|2549.88|2564.85|2550.05|2564.68|2549.88|6
1737585400000|2025-01-22 22:36:40|2564.75|2549.95|2566.69|2551.89|2566.71|2551.91|2564.75|2549.95|22
1737585410000|2025-01-22 22:36:50|2566.88|2552.08|2567.93|2553.13|2568.64|2553.84|2566.87|2552.07|28
1737585420000|2025-01-22 22:37:00|2567.9|2553.1|2567.24|2552.44|2567.9|2553.1|2566.99|2552.19|21
1737585430000|2025-01-22 22:37:10|2567.25|2552.45|2568.82|2554.02|2568.85|2554.05|2567.24|2552.44|24
1737585440000|2025-01-22 22:37:20|2568.84|2554.04|2568.14|2553.34|2568.84|2554.04|2567.98|2553.18|25
1737585450000|2025-01-22 22:37:30|2568.19|2553.39|2568.08|2553.28|2568.63|2553.83|2568.07|2553.27|18
1737585460000|2025-01-22 22:37:40|2568.07|2553.27|2567.84|2553.04|2568.1|2553.3|2567.75|2552.95|24
1737585470000|2025-01-22 22:37:50|2567.74|2552.94|2567.97|2553.17|2567.97|2553.17|2567.74|2552.94|12
1737585480000|2025-01-22 22:38:00|2567.98|2553.18|2568.79|2553.99|2568.79|2553.99|2567.96|2553.16|25
1737585490000|2025-01-22 22:38:10|2568.82|2554.02|2568.86|2554.06|2568.87|2554.07|2568.81|2554.01|9
1737585500000|2025-01-22 22:38:20|2568.85|2554.05|2568.57|2553.77|2568.85|2554.05|2568.45|2553.65|20
1737585510000|2025-01-22 22:38:30|2568.56|2553.76|2567.63|2552.83|2568.78|2553.98|2567.63|2552.83|20
1737585520000|2025-01-22 22:38:40|2567.69|2552.89|2564.71|2549.91|2567.74|2552.94|2564.59|2549.79|26
1737585530000|2025-01-22 22:38:50|2564.7|2549.9|2565.68|2550.88|2565.68|2550.88|2564.7|2549.9|16
1737585540000|2025-01-22 22:39:00|2565.64|2550.84|2566|2551.2|2566.11|2551.31|2565.64|2550.84|18
1737585550000|2025-01-22 22:39:10|2566.01|2551.21|2566.05|2551.25|2566.05|2551.25|2565.96|2551.16|8
1737585560000|2025-01-22 22:39:20|2566.07|2551.27|2566.37|2551.57|2566.88|2552.08|2566.07|2551.27|18
1737585570000|2025-01-22 22:39:30|2566.36|2551.56|2566.86|2552.06|2566.86|2552.06|2566.36|2551.56|17
1737585580000|2025-01-22 22:39:40|2566.9|2552.1|2566.58|2551.78|2566.9|2552.1|2566.39|2551.59|16
1737585590000|2025-01-22 22:39:50|2566.5|2551.7|2566.09|2551.29|2566.5|2551.7|2565.87|2551.07|19
1737585600000|2025-01-22 22:40:00|2566.13|2551.33|2564.88|2550.08|2566.36|2551.56|2564.77|2549.97|25
1737585610000|2025-01-22 22:40:10|2564.94|2550.14|2564.19|2549.39|2565|2550.2|2564.19|2549.39|11
1737585620000|2025-01-22 22:40:20|2564.21|2549.41|2561.89|2547.09|2564.21|2549.41|2561.82|2547.02|26
1737585630000|2025-01-22 22:40:30|2561.82|2547.02|2561.02|2546.22|2561.99|2547.19|2561.02|2546.22|19
1737585640000|2025-01-22 22:40:40|2560.96|2546.16|2559.97|2545.17|2560.99|2546.19|2559.97|2545.17|16
1737585650000|2025-01-22 22:40:50|2559.94|2545.14|2559.78|2544.98|2559.98|2545.18|2559.78|2544.98|12
1737585660000|2025-01-22 22:41:00|2559.9|2545.1|2559.85|2545.05|2559.9|2545.1|2559.76|2544.96|12
1737585670000|2025-01-22 22:41:10|2559.83|2545.03|2561.22|2546.42|2561.23|2546.43|2559.81|2545.01|24
1737585680000|2025-01-22 22:41:20|2561.26|2546.46|2561|2546.2|2562.21|2547.41|2560.97|2546.17|26
1737585690000|2025-01-22 22:41:30|2561.04|2546.24|2561.99|2547.19|2562.04|2547.24|2560.88|2546.08|20
1737585700000|2025-01-22 22:41:40|2562.01|2547.21|2561.51|2546.71|2562.02|2547.22|2561.48|2546.68|12
1737585710000|2025-01-22 22:41:50|2561.5|2546.7|2561.64|2546.84|2561.68|2546.88|2561.48|2546.68|10
1737585720000|2025-01-22 22:42:00|2561.6|2546.8|2561.61|2546.81|2561.85|2547.05|2561.59|2546.79|13
1737585730000|2025-01-22 22:42:10|2561.36|2546.56|2559.92|2545.12|2561.36|2546.56|2559.81|2545.01|21
1737585740000|2025-01-22 22:42:20|2559.93|2545.13|2559.93|2545.13|2559.97|2545.17|2559.86|2545.06|7
1737585750000|2025-01-22 22:42:30|2559.85|2545.05|2559.69|2544.89|2559.85|2545.05|2559.68|2544.88|9
1737585760000|2025-01-22 22:42:40|2559.64|2544.84|2559.52|2544.72|2559.73|2544.93|2559.46|2544.66|7
1737585770000|2025-01-22 22:42:50|2559.49|2544.69|2559.58|2544.78|2559.58|2544.78|2559.4|2544.6|6
1737585780000|2025-01-22 22:43:00|2559.59|2544.79|2559.68|2544.88|2559.68|2544.88|2559.37|2544.57|12
1737585790000|2025-01-22 22:43:10|2559.59|2544.79|2559.54|2544.74|2559.59|2544.79|2559.54|2544.74|2
1737585800000|2025-01-22 22:43:20|2559.47|2544.67|2559.66|2544.86|2559.71|2544.91|2559.42|2544.62|7
1737585810000|2025-01-22 22:43:30|2559.73|2544.93|2559.8|2545|2559.81|2545.01|2559.54|2544.74|13
1737585820000|2025-01-22 22:43:40|2559.76|2544.96|2558.83|2544.03|2559.8|2545|2558.83|2544.03|14
1737585830000|2025-01-22 22:43:50|2558.63|2543.83|2557.31|2542.51|2558.63|2543.83|2557.2|2542.4|18
1737585840000|2025-01-22 22:44:00|2557.28|2542.48|2556.99|2542.19|2557.28|2542.48|2556.92|2542.12|10
1737585850000|2025-01-22 22:44:10|2556.96|2542.16|2556.96|2542.16|2556.96|2542.16|2556.96|2542.16|1
1737585860000|2025-01-22 22:44:20|2556.95|2542.15|2556.95|2542.15|2556.95|2542.15|2556.91|2542.11|3
1737585870000|2025-01-22 22:44:30|2556.97|2542.17|2556.99|2542.19|2557.22|2542.42|2556.95|2542.15|8
1737585880000|2025-01-22 22:44:40|2556.98|2542.18|2556.93|2542.13|2556.98|2542.18|2556.93|2542.13|3
1737585890000|2025-01-22 22:44:50|2556.86|2542.06|2556.94|2542.14|2556.94|2542.14|2556.86|2542.06|3
1737585900000|2025-01-22 22:45:00|2556.93|2542.13|2556.94|2542.14|2556.94|2542.14|2556.93|2542.13|2
1737585910000|2025-01-22 22:45:10|2556.95|2542.15|2557.01|2542.21|2557.01|2542.21|2556.95|2542.15|2
1737585920000|2025-01-22 22:45:20|2557.06|2542.26|2558.88|2544.08|2558.88|2544.08|2557.05|2542.25|17
1737585930000|2025-01-22 22:45:30|2558.9|2544.1|2560.15|2545.35|2560.15|2545.35|2558.89|2544.09|12
1737585940000|2025-01-22 22:45:40|2560.16|2545.36|2560.55|2545.75|2560.59|2545.79|2560.14|2545.34|6
1737585950000|2025-01-22 22:45:50|2560.66|2545.86|2560.82|2546.02|2560.82|2546.02|2560.63|2545.83|6
1737585960000|2025-01-22 22:46:00|2560.86|2546.06|2561.64|2546.84|2561.65|2546.85|2560.86|2546.06|10
1737585970000|2025-01-22 22:46:10|2561.87|2547.07|2562.08|2547.28|2562.09|2547.29|2561.87|2547.07|11
1737585980000|2025-01-22 22:46:20|2562.14|2547.34|2561.61|2546.81|2562.33|2547.53|2561.38|2546.58|13
1737586000000|2025-01-22 22:46:40|2561.57|2546.77|2560.01|2545.21|2561.57|2546.77|2560.01|2545.21|19
1737586010000|2025-01-22 22:46:50|2559.98|2545.18|2559.65|2544.85|2559.98|2545.18|2559.65|2544.85|9
1737586020000|2025-01-22 22:47:00|2559.69|2544.89|2558.69|2543.89|2559.71|2544.91|2558.69|2543.89|11
1737586030000|2025-01-22 22:47:10|2558.67|2543.87|2557.56|2542.76|2558.67|2543.87|2557.56|2542.76|20
1737586040000|2025-01-22 22:47:20|2557.57|2542.77|2556.95|2542.15|2557.57|2542.77|2556.93|2542.13|11
1737586050000|2025-01-22 22:47:30|2556.92|2542.12|2555.68|2540.88|2556.92|2542.12|2555.68|2540.88|11
1737586060000|2025-01-22 22:47:40|2555.64|2540.84|2555.7|2540.9|2555.8|2541|2555.57|2540.77|6
1737586070000|2025-01-22 22:47:50|2555.8|2541|2555.71|2540.91|2555.8|2541|2555.69|2540.89|9
1737586080000|2025-01-22 22:48:00|2555.65|2540.85|2555.59|2540.79|2555.66|2540.86|2555.59|2540.79|6
1737586090000|2025-01-22 22:48:10|2555.61|2540.81|2556.04|2541.24|2556.11|2541.31|2555.59|2540.79|11
1737586100000|2025-01-22 22:48:20|2556.11|2541.31|2556.11|2541.31|2556.11|2541.31|2556.11|2541.31|1
1737586110000|2025-01-22 22:48:30|2556.14|2541.34|2558.09|2543.29|2558.16|2543.36|2555.99|2541.19|22
1737586120000|2025-01-22 22:48:40|2558.02|2543.22|2558.01|2543.21|2558.08|2543.28|2557.85|2543.05|12
1737586130000|2025-01-22 22:48:50|2557.95|2543.15|2557.83|2543.03|2557.98|2543.18|2557.83|2543.03|8
1737586140000|2025-01-22 22:49:00|2557.88|2543.08|2557.76|2542.96|2557.94|2543.14|2557.64|2542.84|10
1737586150000|2025-01-22 22:49:10|2557.75|2542.95|2557.18|2542.38|2557.76|2542.96|2557.04|2542.24|4
1737586160000|2025-01-22 22:49:20|2557.13|2542.33|2556.7|2541.9|2557.13|2542.33|2556.69|2541.89|11
1737586170000|2025-01-22 22:49:30|2556.73|2541.93|2556.71|2541.91|2556.8|2542|2556.69|2541.89|6
1737586180000|2025-01-22 22:49:40|2556.74|2541.94|2556.73|2541.93|2556.95|2542.15|2556.73|2541.93|17
1737586190000|2025-01-22 22:49:50|2556.85|2542.05|2556.13|2541.33|2556.86|2542.06|2556.09|2541.29|18
1737586200000|2025-01-22 22:50:00|2556.1|2541.3|2555.51|2540.71|2556.1|2541.3|2555.51|2540.71|10
1737586210000|2025-01-22 22:50:10|2555.54|2540.74|2555.54|2540.74|2555.54|2540.74|2555.54|2540.74|1
1737586220000|2025-01-22 22:50:20|2555.09|2540.29|2555.18|2540.38|2555.18|2540.38|2555.05|2540.25|7
1737586230000|2025-01-22 22:50:30|2555.11|2540.31|2555.04|2540.24|2555.15|2540.35|2555.04|2540.24|7
1737586240000|2025-01-22 22:50:40|2555.01|2540.21|2554.56|2539.76|2555.01|2540.21|2554.52|2539.72|15
1737586250000|2025-01-22 22:50:50|2554.52|2539.72|2554.53|2539.73|2554.59|2539.79|2554.52|2539.72|15
1737586260000|2025-01-22 22:51:00|2554.34|2539.54|2554.38|2539.58|2554.4|2539.6|2554.34|2539.54|4
1737586270000|2025-01-22 22:51:10|2554.33|2539.53|2553.98|2539.18|2554.34|2539.54|2553.98|2539.18|10
1737586280000|2025-01-22 22:51:20|2554.01|2539.21|2553.95|2539.15|2554.01|2539.21|2553.95|2539.15|3
1737586290000|2025-01-22 22:51:30|2553.9|2539.1|2553.15|2538.35|2553.9|2539.1|2553.15|2538.35|11
1737586300000|2025-01-22 22:51:40|2553.16|2538.36|2552.64|2537.84|2553.16|2538.36|2552.64|2537.84|10
1737586310000|2025-01-22 22:51:50|2552.66|2537.86|2552.53|2537.73|2552.67|2537.87|2552.52|2537.72|6
1737586320000|2025-01-22 22:52:00|2552.34|2537.54|2550.9|2536.1|2552.34|2537.54|2550.9|2536.1|11
1737586330000|2025-01-22 22:52:10|2550.93|2536.13|2550.62|2535.82|2550.99|2536.19|2550.62|2535.82|10
1737586340000|2025-01-22 22:52:20|2550.59|2535.79|2550.24|2535.44|2550.61|2535.81|2550.11|2535.31|9
1737586350000|2025-01-22 22:52:30|2550.12|2535.32|2550.11|2535.31|2550.12|2535.32|2550.11|2535.31|2
1737586360000|2025-01-22 22:52:40|2550.09|2535.29|2549.97|2535.17|2550.11|2535.31|2549.97|2535.17|4
1737586370000|2025-01-22 22:52:50|2549.96|2535.16|2549.96|2535.16|2549.96|2535.16|2549.96|2535.16|1
1737586380000|2025-01-22 22:53:00|2549.87|2535.07|2551.8|2537|2551.8|2537|2549.87|2535.07|9
1737586390000|2025-01-22 22:53:10|2551.76|2536.96|2552.99|2538.19|2552.99|2538.19|2551.76|2536.96|18
1737586400000|2025-01-22 22:53:20|2553.03|2538.23|2553.14|2538.34|2553.14|2538.34|2553.03|2538.23|2
1737586410000|2025-01-22 22:53:30|2553.05|2538.25|2553.87|2539.07|2553.88|2539.08|2553.05|2538.25|10
1737586420000|2025-01-22 22:53:40|2554.03|2539.23|2553.91|2539.11|2554.03|2539.23|2553.91|2539.11|6
1737586430000|2025-01-22 22:53:50|2553.95|2539.15|2554.02|2539.22|2554.02|2539.22|2553.95|2539.15|2
1737586440000|2025-01-22 22:54:00|2554|2539.2|2553.92|2539.12|2554.02|2539.22|2553.9|2539.1|8
1737586450000|2025-01-22 22:54:10|2554.03|2539.23|2554.03|2539.23|2554.03|2539.23|2554.03|2539.23|1
1737586460000|2025-01-22 22:54:20|2554.11|2539.31|2555.04|2540.24|2555.04|2540.24|2554.09|2539.29|15
1737586480000|2025-01-22 22:54:40|2555.13|2540.33|2553.81|2539.01|2555.13|2540.33|2553.81|2539.01|8
1737586490000|2025-01-22 22:54:50|2553.8|2539|2553.81|2539.01|2553.81|2539.01|2553.8|2539|2
1737586500000|2025-01-22 22:55:00|2553.77|2538.97|2554.25|2539.45|2554.37|2539.57|2553.77|2538.97|18
1737586510000|2025-01-22 22:55:10|2554.23|2539.43|2554.16|2539.36|2554.23|2539.43|2554.04|2539.24|20
1737586520000|2025-01-22 22:55:20|2554.13|2539.33|2554.79|2539.99|2554.79|2539.99|2554.13|2539.33|7
1737586530000|2025-01-22 22:55:30|2555.07|2540.27|2555.67|2540.87|2556.83|2542.03|2555.07|2540.27|18
1737586540000|2025-01-22 22:55:40|2555.68|2540.88|2555.63|2540.83|2555.68|2540.88|2555.63|2540.83|5
1737586550000|2025-01-22 22:55:50|2555.72|2540.92|2555.94|2541.14|2556.51|2541.71|2555.72|2540.92|17
1737586560000|2025-01-22 22:56:00|2555.93|2541.13|2555.68|2540.88|2555.96|2541.16|2555.66|2540.86|19
1737586570000|2025-01-22 22:56:10|2555.61|2540.81|2552.6|2537.8|2555.62|2540.82|2552.6|2537.8|20
1737586580000|2025-01-22 22:56:20|2552.48|2537.68|2550.65|2535.85|2552.48|2537.68|2550.01|2535.21|30
1737586590000|2025-01-22 22:56:30|2550.69|2535.89|2549.06|2534.26|2550.69|2535.89|2549.06|2534.26|23
1737586600000|2025-01-22 22:56:40|2548.9|2534.1|2548.02|2533.22|2549.15|2534.35|2547.74|2532.94|24
1737586610000|2025-01-22 22:56:50|2548.09|2533.29|2548.96|2534.16|2548.96|2534.16|2547.67|2532.87|25
1737586620000|2025-01-22 22:57:00|2548.95|2534.15|2548.78|2533.98|2549.25|2534.45|2548.77|2533.97|19
1737586630000|2025-01-22 22:57:10|2548.81|2534.01|2546.35|2531.55|2548.85|2534.05|2546.22|2531.42|26
1737586640000|2025-01-22 22:57:20|2546.32|2531.52|2546.75|2531.95|2547.05|2532.25|2546.3|2531.5|20
1737586650000|2025-01-22 22:57:30|2546.72|2531.92|2546.23|2531.43|2547.65|2532.85|2546.2|2531.4|25
1737586660000|2025-01-22 22:57:40|2546.21|2531.41|2546.14|2531.34|2546.23|2531.43|2546.05|2531.25|22
1737586670000|2025-01-22 22:57:50|2546.13|2531.33|2548.19|2533.39|2548.19|2533.39|2546.05|2531.25|27
1737586680000|2025-01-22 22:58:00|2548.17|2533.37|2547.02|2532.22|2548.17|2533.37|2547.02|2532.22|21
1737586690000|2025-01-22 22:58:10|2547.04|2532.24|2549.64|2534.84|2549.66|2534.86|2547.04|2532.24|28
1737586700000|2025-01-22 22:58:20|2549.66|2534.86|2550.65|2535.85|2550.69|2535.89|2549.66|2534.86|27
1737586710000|2025-01-22 22:58:30|2550.64|2535.84|2549.83|2535.03|2551.4|2536.6|2549.83|2535.03|23
1737586720000|2025-01-22 22:58:40|2549.77|2534.97|2548.15|2533.35|2549.8|2535|2547.87|2533.07|18
1737586730000|2025-01-22 22:58:50|2548.04|2533.24|2546.95|2532.15|2548.04|2533.24|2546.95|2532.15|20
1737586740000|2025-01-22 22:59:00|2546.97|2532.17|2546.05|2531.25|2546.97|2532.17|2545.85|2531.05|23
1737586750000|2025-01-22 22:59:10|2546.03|2531.23|2543.02|2528.22|2546.05|2531.25|2543|2528.2|31
1737586760000|2025-01-22 22:59:20|2543.1|2528.3|2542.9|2528.1|2543.9|2529.1|2542.85|2528.05|25
1737586770000|2025-01-22 22:59:30|2542.55|2527.75|2542.25|2527.45|2542.7|2527.9|2541.9|2527.1|17
1737586780000|2025-01-22 22:59:40|2542.2|2527.4|2541.61|2526.81|2542.2|2527.4|2541.42|2526.62|22
1737586790000|2025-01-22 22:59:50|2541.62|2526.82|2541.06|2526.26|2541.66|2526.86|2540.75|2525.95|18
1737586800000|2025-01-22 23:00:00|2540.98|2526.18|2537.48|2522.68|2541.3|2526.5|2536.85|2522.05|32
1737586810000|2025-01-22 23:00:10|2537.61|2522.81|2538.57|2523.77|2538.65|2523.85|2537.43|2522.63|29
1737586820000|2025-01-22 23:00:20|2538.5|2523.7|2537.16|2522.36|2538.5|2523.7|2536.91|2522.11|25
1737586830000|2025-01-22 23:00:30|2537.12|2522.32|2535.25|2520.45|2537.21|2522.41|2535.25|2520.45|28
1737586840000|2025-01-22 23:00:40|2535.2|2520.4|2534.42|2519.62|2535.2|2520.4|2533.75|2518.95|31
1737586850000|2025-01-22 23:00:50|2534.33|2519.53|2531.3|2516.5|2534.78|2519.98|2531.3|2516.5|33
1737586860000|2025-01-22 23:01:00|2531.28|2516.48|2532.15|2517.35|2532.15|2517.35|2530.3|2515.5|36
1737586870000|2025-01-22 23:01:10|2532.26|2517.46|2530.73|2515.93|2532.26|2517.46|2530.25|2515.45|33
1737586880000|2025-01-22 23:01:20|2530.74|2515.94|2533.95|2519.15|2533.95|2519.15|2530.74|2515.94|26
1737586890000|2025-01-22 23:01:30|2534.07|2519.27|2534.43|2519.63|2534.71|2519.91|2533.5|2518.7|30
1737586900000|2025-01-22 23:01:40|2534.42|2519.62|2532|2517.2|2534.42|2519.62|2531.6|2516.8|24
1737586910000|2025-01-22 23:01:50|2532.1|2517.3|2531.7|2516.9|2532.9|2518.1|2531.25|2516.45|28
1737586920000|2025-01-22 23:02:00|2531.75|2516.95|2531.13|2516.33|2532|2517.2|2530.96|2516.16|24
1737586930000|2025-01-22 23:02:10|2531.4|2516.6|2528.75|2513.95|2531.4|2516.6|2528.75|2513.95|26
1737586940000|2025-01-22 23:02:20|2528.82|2514.02|2529.8|2515|2530.95|2516.15|2528.5|2513.7|34
1737586950000|2025-01-22 23:02:30|2529.7|2514.9|2531.65|2516.85|2531.75|2516.95|2529.09|2514.29|34
1737586960000|2025-01-22 23:02:40|2531.69|2516.89|2528.74|2513.94|2531.71|2516.91|2528.74|2513.94|27
1737586970000|2025-01-22 23:02:50|2529.13|2514.33|2531.68|2516.88|2531.68|2516.88|2529.13|2514.33|25
1737586980000|2025-01-22 23:03:00|2531.66|2516.86|2535.65|2520.85|2535.75|2520.95|2531.66|2516.86|34
1737586990000|2025-01-22 23:03:10|2535.9|2521.1|2540.44|2525.64|2540.44|2525.64|2535.75|2520.95|33
1737587000000|2025-01-22 23:03:20|2540.35|2525.55|2538.9|2524.1|2542.3|2527.5|2538.9|2524.1|38
1737587010000|2025-01-22 23:03:30|2538.98|2524.18|2536.91|2522.11|2539.6|2524.8|2535.22|2520.42|37
1737587020000|2025-01-22 23:03:40|2537.05|2522.25|2533.99|2519.19|2537.08|2522.28|2532.9|2518.1|39
1737587030000|2025-01-22 23:03:50|2534.2|2519.4|2539.02|2524.22|2539.77|2524.97|2534.2|2519.4|39
1737587040000|2025-01-22 23:04:00|2538.99|2524.19|2537.65|2522.85|2539.15|2524.35|2536.68|2521.88|39
1737587050000|2025-01-22 23:04:10|2537.89|2523.09|2537|2522.2|2538.75|2523.95|2535.5|2520.7|39
1737587060000|2025-01-22 23:04:20|2537.15|2522.35|2539.55|2524.75|2539.89|2525.09|2537.15|2522.35|36
1737587070000|2025-01-22 23:04:30|2539.69|2524.89|2540.45|2525.65|2541.85|2527.05|2538.27|2523.47|34
1737587080000|2025-01-22 23:04:40|2540.75|2525.95|2536.2|2521.4|2541.55|2526.75|2535.8|2521|35
1737587090000|2025-01-22 23:04:50|2536.05|2521.25|2538.95|2524.15|2539.3|2524.5|2536.05|2521.25|34
1737587100000|2025-01-22 23:05:00|2539.05|2524.25|2543.1|2528.3|2543.12|2528.32|2538.9|2524.1|39
1737587110000|2025-01-22 23:05:10|2542.39|2527.59|2543.8|2529|2544.5|2529.7|2541.78|2526.98|36
1737587120000|2025-01-22 23:05:20|2543.55|2528.75|2542.22|2527.42|2544.13|2529.33|2540.76|2525.96|35
1737587130000|2025-01-22 23:05:30|2541.82|2527.02|2537.9|2523.1|2542.7|2527.9|2537.9|2523.1|37
1737587140000|2025-01-22 23:05:40|2538.05|2523.25|2541.6|2526.8|2541.6|2526.8|2537.03|2522.23|38
1737587150000|2025-01-22 23:05:50|2541.67|2526.87|2544.2|2529.4|2544.4|2529.6|2541.66|2526.86|32
1737587160000|2025-01-22 23:06:00|2544.15|2529.35|2541.95|2527.15|2544.6|2529.8|2540.12|2525.32|38
1737587170000|2025-01-22 23:06:10|2541.58|2526.78|2538.6|2523.8|2541.65|2526.85|2538.3|2523.5|37
1737587180000|2025-01-22 23:06:20|2539.13|2524.33|2543.05|2528.25|2543.05|2528.25|2539.13|2524.33|35
1737587190000|2025-01-22 23:06:30|2543.3|2528.5|2540.65|2525.85|2544.78|2529.98|2540.23|2525.43|38
1737587200000|2025-01-22 23:06:40|2540.55|2525.75|2537.31|2522.51|2540.58|2525.78|2537.31|2522.51|39
1737587210000|2025-01-22 23:06:50|2537.22|2522.42|2535.5|2520.7|2537.45|2522.65|2535.39|2520.59|35
1737587220000|2025-01-22 23:07:00|2535.35|2520.55|2533.88|2519.08|2536.15|2521.35|2533.88|2519.08|37
1737587230000|2025-01-22 23:07:10|2534.03|2519.23|2534.95|2520.15|2535.45|2520.65|2533.15|2518.35|35
1737587240000|2025-01-22 23:07:20|2534.55|2519.75|2532.21|2517.41|2534.62|2519.82|2531.98|2517.18|31
1737587250000|2025-01-22 23:07:30|2532.15|2517.35|2531.95|2517.15|2533|2518.2|2531.5|2516.7|28
1737587260000|2025-01-22 23:07:40|2531.45|2516.65|2533.85|2519.05|2534.89|2520.09|2531.45|2516.65|33
1737587270000|2025-01-22 23:07:50|2534.2|2519.4|2535.92|2521.12|2535.97|2521.17|2534.2|2519.4|34
1737587280000|2025-01-22 23:08:00|2535.95|2521.15|2541.55|2526.75|2541.65|2526.85|2535.95|2521.15|34
1737587290000|2025-01-22 23:08:10|2541.71|2526.91|2541.64|2526.84|2543.7|2528.9|2541.55|2526.75|37
1737587300000|2025-01-22 23:08:20|2541|2526.2|2541.34|2526.54|2542.25|2527.45|2541|2526.2|34
1737587310000|2025-01-22 23:08:30|2541.23|2526.43|2538.18|2523.38|2542.04|2527.24|2538.05|2523.25|37
1737587320000|2025-01-22 23:08:40|2538.15|2523.35|2538.4|2523.6|2539.4|2524.6|2538.15|2523.35|29
1737587330000|2025-01-22 23:08:50|2538.76|2523.96|2538.92|2524.12|2540.55|2525.75|2538.5|2523.7|33
1737587340000|2025-01-22 23:09:00|2538.87|2524.07|2535.54|2520.74|2539.2|2524.4|2534.89|2520.09|38
1737587350000|2025-01-22 23:09:10|2535.39|2520.59|2534.08|2519.28|2535.39|2520.59|2533.9|2519.1|27
1737587360000|2025-01-22 23:09:20|2534.12|2519.32|2533.8|2519|2535.1|2520.3|2533.8|2519|30
1737587370000|2025-01-22 23:09:30|2533.85|2519.05|2531.1|2516.3|2534.15|2519.35|2531.06|2516.26|32
1737587380000|2025-01-22 23:09:40|2530.75|2515.95|2530.4|2515.6|2531.1|2516.3|2530|2515.2|25
1737587390000|2025-01-22 23:09:50|2530.65|2515.85|2529.2|2514.4|2531.05|2516.25|2528.95|2514.15|20
1737587400000|2025-01-22 23:10:00|2529.17|2514.37|2529.38|2514.58|2529.9|2515.1|2529.02|2514.22|29
1737587410000|2025-01-22 23:10:10|2529.4|2514.6|2526.21|2511.41|2529.4|2514.6|2525.29|2510.49|38
1737587420000|2025-01-22 23:10:20|2526.18|2511.38|2525.17|2510.37|2526.4|2511.6|2525.17|2510.37|24
1737587430000|2025-01-22 23:10:30|2525.18|2510.38|2524.69|2509.89|2525.5|2510.7|2524.5|2509.7|33
1737587440000|2025-01-22 23:10:40|2524.56|2509.76|2523.4|2508.6|2524.67|2509.87|2521.05|2506.25|35
1737587450000|2025-01-22 23:10:50|2523.5|2508.7|2525.04|2510.24|2525.7|2510.9|2523.45|2508.65|32
1737587460000|2025-01-22 23:11:00|2525.09|2510.29|2523.2|2508.4|2525.1|2510.3|2522.65|2507.85|36
1737587470000|2025-01-22 23:11:10|2523.18|2508.38|2521.95|2507.15|2523.18|2508.38|2521.25|2506.45|28
1737587480000|2025-01-22 23:11:20|2522.15|2507.35|2523.4|2508.6|2523.4|2508.6|2522.15|2507.35|24
1737587490000|2025-01-22 23:11:30|2523.35|2508.55|2524.07|2509.27|2524.95|2510.15|2523.15|2508.35|32
1737587500000|2025-01-22 23:11:40|2524.05|2509.25|2524.2|2509.4|2524.25|2509.45|2523.55|2508.75|27
1737587510000|2025-01-22 23:11:50|2524.22|2509.42|2524.45|2509.65|2524.9|2510.1|2523.66|2508.86|29
1737587520000|2025-01-22 23:12:00|2524.3|2509.5|2528.85|2514.05|2528.85|2514.05|2524.21|2509.41|31
1737587530000|2025-01-22 23:12:10|2529.1|2514.3|2531|2516.2|2531|2516.2|2529.1|2514.3|34
1737587540000|2025-01-22 23:12:20|2531.3|2516.5|2532.19|2517.39|2532.8|2518|2531.3|2516.5|33
1737587550000|2025-01-22 23:12:30|2532.15|2517.35|2532.15|2517.35|2532.25|2517.45|2531.3|2516.5|21
1737587560000|2025-01-22 23:12:40|2532.75|2517.95|2531.94|2517.14|2532.75|2517.95|2531.65|2516.85|24
1737587570000|2025-01-22 23:12:50|2531.8|2517|2531.25|2516.45|2532|2517.2|2530.99|2516.19|26
1737587580000|2025-01-22 23:13:00|2531.4|2516.6|2532.2|2517.4|2533.48|2518.68|2531.35|2516.55|29
1737587590000|2025-01-22 23:13:10|2532.11|2517.31|2532.62|2517.82|2532.92|2518.12|2531.6|2516.8|29
1737587600000|2025-01-22 23:13:20|2532.67|2517.87|2533.55|2518.75|2533.55|2518.75|2532.6|2517.8|27
1737587610000|2025-01-22 23:13:30|2533.64|2518.84|2533|2518.2|2533.69|2518.89|2532|2517.2|21
1737587620000|2025-01-22 23:13:40|2532.7|2517.9|2534.7|2519.9|2534.7|2519.9|2532.7|2517.9|25
1737587630000|2025-01-22 23:13:50|2534.65|2519.85|2534.01|2519.21|2535.1|2520.3|2533.6|2518.8|26
1737587640000|2025-01-22 23:14:00|2534.19|2519.39|2536.4|2521.6|2536.4|2521.6|2534.19|2519.39|27
1737587650000|2025-01-22 23:14:10|2536.14|2521.34|2534.96|2520.16|2536.41|2521.61|2534.9|2520.1|28
1737587660000|2025-01-22 23:14:20|2534.95|2520.15|2535.92|2521.12|2536.4|2521.6|2534.84|2520.04|26
1737587670000|2025-01-22 23:14:30|2535.88|2521.08|2535.25|2520.45|2536.01|2521.21|2534.86|2520.06|21
1737587680000|2025-01-22 23:14:40|2535.51|2520.71|2537.22|2522.42|2537.3|2522.5|2535.45|2520.65|27
1737587690000|2025-01-22 23:14:50|2536.95|2522.15|2536.8|2522|2536.96|2522.16|2536.78|2521.98|9
1737587700000|2025-01-22 23:15:00|2536.6|2521.8|2537.03|2522.23|2537.27|2522.47|2535.75|2520.95|33
1737587710000|2025-01-22 23:15:10|2536.83|2522.03|2535.15|2520.35|2536.88|2522.08|2535.15|2520.35|28
1737587720000|2025-01-22 23:15:20|2535.55|2520.75|2537.5|2522.7|2538.8|2524|2535.55|2520.75|15
1737587730000|2025-01-22 23:15:30|2537.3|2522.5|2539.72|2524.92|2539.9|2525.1|2537.3|2522.5|31
1737587740000|2025-01-22 23:15:40|2539.6|2524.8|2540.95|2526.15|2540.95|2526.15|2539.6|2524.8|30
1737587750000|2025-01-22 23:15:50|2541.05|2526.25|2540.54|2525.74|2541.56|2526.76|2540.54|2525.74|29
1737587760000|2025-01-22 23:16:00|2540.32|2525.52|2540.75|2525.95|2540.9|2526.1|2539.75|2524.95|30
1737587770000|2025-01-22 23:16:10|2540.78|2525.98|2542.7|2527.9|2542.75|2527.95|2540.7|2525.9|25
1737587780000|2025-01-22 23:16:20|2542.8|2528|2544.4|2529.6|2544.76|2529.96|2542.65|2527.85|27
1737587790000|2025-01-22 23:16:30|2544.65|2529.85|2544.6|2529.8|2545.15|2530.35|2544.4|2529.6|23
1737587800000|2025-01-22 23:16:40|2544.63|2529.83|2544.57|2529.77|2544.83|2530.03|2543.5|2528.7|31
1737587810000|2025-01-22 23:16:50|2544.55|2529.75|2544.4|2529.6|2544.92|2530.12|2544.15|2529.35|15
1737587820000|2025-01-22 23:17:00|2544.23|2529.43|2546|2531.2|2546.25|2531.45|2543.6|2528.8|30
1737587830000|2025-01-22 23:17:10|2545.95|2531.15|2547.13|2532.33|2547.13|2532.33|2545.65|2530.85|24
1737587840000|2025-01-22 23:17:20|2547|2532.2|2548.3|2533.5|2548.35|2533.55|2545.9|2531.1|33
1737587850000|2025-01-22 23:17:30|2548|2533.2|2546.65|2531.85|2548.25|2533.45|2546.65|2531.85|27
1737587860000|2025-01-22 23:17:40|2546.7|2531.9|2548.6|2533.8|2548.68|2533.88|2546.7|2531.9|26
1737587870000|2025-01-22 23:17:50|2548.63|2533.83|2549.19|2534.39|2549.6|2534.8|2548.63|2533.83|18
1737587880000|2025-01-22 23:18:00|2549.23|2534.43|2548.95|2534.15|2549.67|2534.87|2548.4|2533.6|26
1737587890000|2025-01-22 23:18:10|2548.53|2533.73|2547.15|2532.35|2548.53|2533.73|2545.86|2531.06|32
1737587900000|2025-01-22 23:18:20|2546.98|2532.18|2547.48|2532.68|2547.59|2532.79|2546.95|2532.15|25
1737587910000|2025-01-22 23:18:30|2547.42|2532.62|2546.46|2531.66|2547.68|2532.88|2546.46|2531.66|18
1737587920000|2025-01-22 23:18:40|2546.36|2531.56|2544|2529.2|2546.4|2531.6|2543.75|2528.95|32
1737587930000|2025-01-22 23:18:50|2544.09|2529.29|2545.6|2530.8|2545.7|2530.9|2543.9|2529.1|30
1737587940000|2025-01-22 23:19:00|2545.66|2530.86|2542.83|2528.03|2546.7|2531.9|2542.83|2528.03|30
1737587950000|2025-01-22 23:19:10|2542.84|2528.04|2544.69|2529.89|2544.95|2530.15|2542.65|2527.85|28
1737587960000|2025-01-22 23:19:20|2544.65|2529.85|2542.45|2527.65|2544.85|2530.05|2542.45|2527.65|31
1737587970000|2025-01-22 23:19:30|2542.7|2527.9|2542.76|2527.96|2543.53|2528.73|2542.7|2527.9|26
1737587980000|2025-01-22 23:19:40|2542.7|2527.9|2542.59|2527.79|2542.96|2528.16|2542.59|2527.79|24
1737587990000|2025-01-22 23:19:50|2542.38|2527.58|2540.87|2526.07|2542.52|2527.72|2540.85|2526.05|14
1737588000000|2025-01-22 23:20:00|2540.83|2526.03|2539.2|2524.4|2540.89|2526.09|2539.1|2524.3|23
1737588010000|2025-01-22 23:20:10|2539.25|2524.45|2537.7|2522.9|2540.05|2525.25|2537.66|2522.86|31
1737588020000|2025-01-22 23:20:20|2537.76|2522.96|2537.25|2522.45|2537.9|2523.1|2537.25|2522.45|21
1737588030000|2025-01-22 23:20:30|2537.2|2522.4|2536.55|2521.75|2537.58|2522.78|2536.4|2521.6|23
1737588040000|2025-01-22 23:20:40|2536.5|2521.7|2534.05|2519.25|2536.5|2521.7|2534.05|2519.25|25
1737588050000|2025-01-22 23:20:50|2533.9|2519.1|2533.75|2518.95|2535.06|2520.26|2533.75|2518.95|25
1737588060000|2025-01-22 23:21:00|2534|2519.2|2533.5|2518.7|2534.86|2520.06|2533.47|2518.67|24
1737588070000|2025-01-22 23:21:10|2533.67|2518.87|2535.55|2520.75|2535.55|2520.75|2533.45|2518.65|25
1737588080000|2025-01-22 23:21:20|2535.6|2520.8|2535.55|2520.75|2536.22|2521.42|2535.05|2520.25|27
1737588090000|2025-01-22 23:21:30|2535.5|2520.7|2535|2520.2|2536.3|2521.5|2535|2520.2|22
1737588100000|2025-01-22 23:21:40|2535.1|2520.3|2536.95|2522.15|2537.2|2522.4|2535.1|2520.3|26
1737588110000|2025-01-22 23:21:50|2537.06|2522.26|2537.44|2522.64|2538.83|2524.03|2537.06|2522.26|28
1737588120000|2025-01-22 23:22:00|2537.24|2522.44|2537.29|2522.49|2537.81|2523.01|2535.86|2521.06|37
1737588130000|2025-01-22 23:22:10|2537.24|2522.44|2534.15|2519.35|2537.24|2522.44|2533.9|2519.1|28
1737588140000|2025-01-22 23:22:20|2534.2|2519.4|2537.58|2522.78|2537.58|2522.78|2534.2|2519.4|22
1737588150000|2025-01-22 23:22:30|2537.63|2522.83|2536.91|2522.11|2538.1|2523.3|2536.65|2521.85|23
1737588160000|2025-01-22 23:22:40|2536.85|2522.05|2537.4|2522.6|2538.18|2523.38|2536.65|2521.85|27
1737588170000|2025-01-22 23:22:50|2537.65|2522.85|2534.15|2519.35|2537.73|2522.93|2534.05|2519.25|32
1737588180000|2025-01-22 23:23:00|2534.05|2519.25|2534.2|2519.4|2535.65|2520.85|2534.05|2519.25|21
1737588190000|2025-01-22 23:23:10|2534.35|2519.55|2535.9|2521.1|2536.2|2521.4|2534.35|2519.55|27
1737588200000|2025-01-22 23:23:20|2535.95|2521.15|2537|2522.2|2537|2522.2|2535.95|2521.15|24
1737588210000|2025-01-22 23:23:30|2537.03|2522.23|2536.48|2521.68|2537.7|2522.9|2536.43|2521.63|28
1737588220000|2025-01-22 23:23:40|2536.65|2521.85|2536.75|2521.95|2536.85|2522.05|2535.58|2520.78|24
1737588230000|2025-01-22 23:23:50|2536.8|2522|2536.1|2521.3|2536.8|2522|2535.95|2521.15|20
1737588240000|2025-01-22 23:24:00|2536.13|2521.33|2537.36|2522.56|2537.41|2522.61|2535.55|2520.75|30
1737588250000|2025-01-22 23:24:10|2537.5|2522.7|2536.15|2521.35|2537.62|2522.82|2536.15|2521.35|31
1737588260000|2025-01-22 23:24:20|2536|2521.2|2536.16|2521.36|2536.56|2521.76|2535.85|2521.05|25
1737588270000|2025-01-22 23:24:30|2536.23|2521.43|2531.99|2517.19|2536.3|2521.5|2531.99|2517.19|24
1737588280000|2025-01-22 23:24:40|2532.1|2517.3|2532.7|2517.9|2532.7|2517.9|2531.4|2516.6|19
1737588290000|2025-01-22 23:24:50|2532.73|2517.93|2531.9|2517.1|2532.81|2518.01|2531.9|2517.1|10
1737588300000|2025-01-22 23:25:00|2531.8|2517|2530.69|2515.89|2531.8|2517|2530.69|2515.89|22
1737588310000|2025-01-22 23:25:10|2530.9|2516.1|2532.61|2517.81|2532.73|2517.93|2530.9|2516.1|27
1737588320000|2025-01-22 23:25:20|2532.55|2517.75|2532.91|2518.11|2533|2518.2|2532.55|2517.75|19
1737588330000|2025-01-22 23:25:30|2533|2518.2|2532.64|2517.84|2533|2518.2|2531.95|2517.15|23
1737588340000|2025-01-22 23:25:40|2532.6|2517.8|2533.55|2518.75|2533.84|2519.04|2532.6|2517.8|21
1737588350000|2025-01-22 23:25:50|2533.3|2518.5|2533.9|2519.1|2534.75|2519.95|2533.3|2518.5|17
1737588360000|2025-01-22 23:26:00|2534.3|2519.5|2535.4|2520.6|2535.45|2520.65|2534.3|2519.5|7
1737588370000|2025-01-22 23:26:10|2535.35|2520.55|2533.7|2518.9|2536.1|2521.3|2533.7|2518.9|21
1737588380000|2025-01-22 23:26:20|2533.63|2518.83|2532.1|2517.3|2533.63|2518.83|2531.75|2516.95|31
1737588390000|2025-01-22 23:26:30|2532|2517.2|2531.4|2516.6|2532.35|2517.55|2531.38|2516.58|20
1737588400000|2025-01-22 23:26:40|2531.45|2516.65|2533.7|2518.9|2533.7|2518.9|2531.41|2516.61|26
1737588410000|2025-01-22 23:26:50|2533.64|2518.84|2534.1|2519.3|2534.1|2519.3|2532.9|2518.1|23
1737588420000|2025-01-22 23:27:00|2534.05|2519.25|2535.78|2520.98|2535.78|2520.98|2533.6|2518.8|32
1737588430000|2025-01-22 23:27:10|2535.75|2520.95|2534.07|2519.27|2535.75|2520.95|2533.93|2519.13|32
1737588440000|2025-01-22 23:27:20|2534.02|2519.22|2535.8|2521|2535.9|2521.1|2533.85|2519.05|32
1737588450000|2025-01-22 23:27:30|2535.7|2520.9|2534.78|2519.98|2535.75|2520.95|2534.77|2519.97|17
1737588460000|2025-01-22 23:27:40|2534.65|2519.85|2533.69|2518.89|2535.06|2520.26|2533.69|2518.89|30
1737588470000|2025-01-22 23:27:50|2533.73|2518.93|2532.78|2517.98|2533.9|2519.1|2532.78|2517.98|23
1737588480000|2025-01-22 23:28:00|2532.71|2517.91|2531.21|2516.41|2532.77|2517.97|2531.15|2516.35|17
1737588490000|2025-01-22 23:28:10|2531.3|2516.5|2533.67|2518.87|2533.75|2518.95|2531.3|2516.5|26
1737588500000|2025-01-22 23:28:20|2533.63|2518.83|2534.6|2519.8|2534.81|2520.01|2533.6|2518.8|25
1737588510000|2025-01-22 23:28:30|2534.65|2519.85|2536.65|2521.85|2536.65|2521.85|2534.65|2519.85|27
1737588520000|2025-01-22 23:28:40|2536.69|2521.89|2539.69|2524.89|2539.69|2524.89|2536.69|2521.89|28
1737588530000|2025-01-22 23:28:50|2539.64|2524.84|2539.7|2524.9|2539.9|2525.1|2539.6|2524.8|15
1737588540000|2025-01-22 23:29:00|2539.68|2524.88|2538.74|2523.94|2539.68|2524.88|2538.5|2523.7|27
1737588550000|2025-01-22 23:29:10|2538.79|2523.99|2538|2523.2|2538.9|2524.1|2538|2523.2|11
1737588560000|2025-01-22 23:29:20|2537.9|2523.1|2537.94|2523.14|2537.95|2523.15|2537.65|2522.85|11
1737588570000|2025-01-22 23:29:30|2537.9|2523.1|2537.29|2522.49|2538.34|2523.54|2537.29|2522.49|26
1737588580000|2025-01-22 23:29:40|2537.31|2522.51|2537.8|2523|2537.94|2523.14|2537.31|2522.51|18
1737588590000|2025-01-22 23:29:50|2537.77|2522.97|2535.07|2520.27|2537.79|2522.99|2535.07|2520.27|23
1737588600000|2025-01-22 23:30:00|2535.23|2520.43|2537.85|2523.05|2537.9|2523.1|2535.23|2520.43|31
1737588610000|2025-01-22 23:30:10|2538.18|2523.38|2535.61|2520.81|2538.6|2523.8|2534.91|2520.11|31
1737588620000|2025-01-22 23:30:20|2535.55|2520.75|2535.58|2520.78|2535.65|2520.85|2533.95|2519.15|33
1737588630000|2025-01-22 23:30:30|2535.6|2520.8|2532.91|2518.11|2535.6|2520.8|2532.89|2518.09|25
1737588640000|2025-01-22 23:30:40|2532.95|2518.15|2531.05|2516.25|2532.95|2518.15|2531.05|2516.25|22
1737588650000|2025-01-22 23:30:50|2530.85|2516.05|2530.09|2515.29|2531.05|2516.25|2529.1|2514.3|26
1737588660000|2025-01-22 23:31:00|2530.2|2515.4|2531.9|2517.1|2532.03|2517.23|2530.16|2515.36|30
1737588670000|2025-01-22 23:31:10|2532.33|2517.53|2533.9|2519.1|2534.14|2519.34|2531.6|2516.8|34
1737588680000|2025-01-22 23:31:20|2533.85|2519.05|2533.57|2518.77|2534.08|2519.28|2533.44|2518.64|21
1737588690000|2025-01-22 23:31:30|2533.77|2518.97|2535.05|2520.25|2535.15|2520.35|2533.75|2518.95|23
1737588700000|2025-01-22 23:31:40|2535.15|2520.35|2534.28|2519.48|2535.15|2520.35|2533.94|2519.14|27
1737588710000|2025-01-22 23:31:50|2534.29|2519.49|2536.98|2522.18|2536.98|2522.18|2534.29|2519.49|31
1737588720000|2025-01-22 23:32:00|2537.1|2522.3|2532.28|2517.48|2537.2|2522.4|2532.05|2517.25|35
1737588730000|2025-01-22 23:32:10|2532.3|2517.5|2531.34|2516.54|2532.67|2517.87|2531.02|2516.22|30
1737588740000|2025-01-22 23:32:20|2531.64|2516.84|2533.23|2518.43|2534.65|2519.85|2531.64|2516.84|35
1737588750000|2025-01-22 23:32:30|2533.22|2518.42|2537.98|2523.18|2538.02|2523.22|2533.2|2518.4|27
1737588760000|2025-01-22 23:32:40|2537.75|2522.95|2537.65|2522.85|2537.85|2523.05|2537.5|2522.7|18
1737588770000|2025-01-22 23:32:50|2537.6|2522.8|2538.9|2524.1|2538.9|2524.1|2537.6|2522.8|12
1737588780000|2025-01-22 23:33:00|2539.01|2524.21|2537.7|2522.9|2539.9|2525.1|2537.05|2522.25|30
1737588790000|2025-01-22 23:33:10|2537.75|2522.95|2538.1|2523.3|2538.3|2523.5|2537.62|2522.82|25
1737588800000|2025-01-22 23:33:20|2538.05|2523.25|2537.95|2523.15|2539.48|2524.68|2537.9|2523.1|34
1737588810000|2025-01-22 23:33:30|2538|2523.2|2536.14|2521.34|2538.1|2523.3|2535.95|2521.15|28
1737588820000|2025-01-22 23:33:40|2536.17|2521.37|2538.62|2523.82|2538.65|2523.85|2536.17|2521.37|26
1737588830000|2025-01-22 23:33:50|2538.85|2524.05|2539.1|2524.3|2539.59|2524.79|2538.85|2524.05|23
1737588840000|2025-01-22 23:34:00|2539.05|2524.25|2534.55|2519.75|2539.1|2524.3|2534.55|2519.75|23
1737588850000|2025-01-22 23:34:10|2534.6|2519.8|2536.5|2521.7|2536.55|2521.75|2534.6|2519.8|28
1737588860000|2025-01-22 23:34:20|2536.46|2521.66|2538.9|2524.1|2538.9|2524.1|2536.46|2521.66|28
1737588870000|2025-01-22 23:34:30|2538.85|2524.05|2535.78|2520.98|2539.6|2524.8|2535.75|2520.95|31
1737588880000|2025-01-22 23:34:40|2535.8|2521|2535.8|2521|2536.05|2521.25|2534.55|2519.75|26
1737588890000|2025-01-22 23:34:50|2535.85|2521.05|2535.23|2520.43|2536.5|2521.7|2535.23|2520.43|22
1737588900000|2025-01-22 23:35:00|2535.2|2520.4|2534.19|2519.39|2535.2|2520.4|2534.13|2519.33|21
1737588910000|2025-01-22 23:35:10|2533.93|2519.13|2537.05|2522.25|2537.1|2522.3|2533.93|2519.13|24
1737588920000|2025-01-22 23:35:20|2536.85|2522.05|2537.23|2522.43|2538.37|2523.57|2536.55|2521.75|29
1737588930000|2025-01-22 23:35:30|2537.38|2522.58|2537.66|2522.86|2538.62|2523.82|2537.38|2522.58|28
1737588940000|2025-01-22 23:35:40|2537.6|2522.8|2538.55|2523.75|2538.55|2523.75|2537.15|2522.35|24
1737588950000|2025-01-22 23:35:50|2538.25|2523.45|2537|2522.2|2538.4|2523.6|2537|2522.2|23
1737588960000|2025-01-22 23:36:00|2537.35|2522.55|2533.3|2518.5|2537.35|2522.55|2533.22|2518.42|31
1737588970000|2025-01-22 23:36:10|2533.35|2518.55|2534.5|2519.7|2534.5|2519.7|2533.24|2518.44|25
1737588980000|2025-01-22 23:36:20|2534.75|2519.95|2537.75|2522.95|2537.75|2522.95|2534.75|2519.95|30
1737588990000|2025-01-22 23:36:30|2537.92|2523.12|2538.95|2524.15|2539.15|2524.35|2537.92|2523.12|25
1737589000000|2025-01-22 23:36:40|2538.6|2523.8|2537.97|2523.17|2538.73|2523.93|2537.97|2523.17|27
1737589010000|2025-01-22 23:36:50|2538.02|2523.22|2537.01|2522.21|2538.31|2523.51|2536.71|2521.91|29
1737589020000|2025-01-22 23:37:00|2536.95|2522.15|2540.59|2525.79|2540.59|2525.79|2536.85|2522.05|33
1737589030000|2025-01-22 23:37:10|2540.62|2525.82|2540.88|2526.08|2540.9|2526.1|2540.3|2525.5|12
1737589040000|2025-01-22 23:37:20|2541.38|2526.58|2541.28|2526.48|2541.38|2526.58|2541.23|2526.43|3
1737589050000|2025-01-22 23:37:30|2541.38|2526.58|2540.86|2526.06|2541.38|2526.58|2539.85|2525.05|20
1737589060000|2025-01-22 23:37:40|2541.06|2526.26|2541.67|2526.87|2541.67|2526.87|2541.06|2526.26|26
1737589070000|2025-01-22 23:37:50|2541.72|2526.92|2539.78|2524.98|2541.72|2526.92|2539.5|2524.7|29
1737589080000|2025-01-22 23:38:00|2540.11|2525.31|2540|2525.2|2540.4|2525.6|2539.7|2524.9|33
1737589090000|2025-01-22 23:38:10|2540.1|2525.3|2541.25|2526.45|2541.8|2527|2540.1|2525.3|34
1737589100000|2025-01-22 23:38:20|2541.3|2526.5|2541.15|2526.35|2541.73|2526.93|2540.27|2525.47|31
1737589110000|2025-01-22 23:38:30|2541.2|2526.4|2541.33|2526.53|2541.9|2527.1|2540.97|2526.17|25
1737589120000|2025-01-22 23:38:40|2541.16|2526.36|2541.7|2526.9|2541.9|2527.1|2541.16|2526.36|23
1737589130000|2025-01-22 23:38:50|2541.71|2526.91|2541.6|2526.8|2541.95|2527.15|2540.8|2526|21
1737589140000|2025-01-22 23:39:00|2541.66|2526.86|2541.65|2526.85|2541.69|2526.89|2541.6|2526.8|5
1737589150000|2025-01-22 23:39:10|2541.46|2526.66|2541.6|2526.8|2541.93|2527.13|2541.46|2526.66|22
1737589160000|2025-01-22 23:39:20|2541.55|2526.75|2540.6|2525.8|2541.65|2526.85|2540.55|2525.75|24
1737589170000|2025-01-22 23:39:30|2540.69|2525.89|2542.05|2527.25|2542.1|2527.3|2540.65|2525.85|20
1737589180000|2025-01-22 23:39:40|2542.1|2527.3|2542.15|2527.35|2542.7|2527.9|2542.07|2527.27|19
1737589190000|2025-01-22 23:39:50|2541.9|2527.1|2541.91|2527.11|2541.91|2527.11|2541.25|2526.45|20
1737589200000|2025-01-22 23:40:00|2541.8|2527|2540.71|2525.91|2541.85|2527.05|2540.71|2525.91|15
1737589210000|2025-01-22 23:40:10|2540.59|2525.79|2540.09|2525.29|2540.59|2525.79|2539.8|2525|26
1737589220000|2025-01-22 23:40:20|2540.02|2525.22|2542.4|2527.6|2542.53|2527.73|2540.02|2525.22|26
1737589230000|2025-01-22 23:40:30|2542.55|2527.75|2543.45|2528.65|2543.45|2528.65|2542.53|2527.73|16
1737589240000|2025-01-22 23:40:40|2543.43|2528.63|2542.77|2527.97|2543.43|2528.63|2542.7|2527.9|17
1737589250000|2025-01-22 23:40:50|2542.72|2527.92|2542.6|2527.8|2542.72|2527.92|2540.63|2525.83|22
1737589260000|2025-01-22 23:41:00|2542.55|2527.75|2541.95|2527.15|2542.6|2527.8|2541.35|2526.55|22
1737589270000|2025-01-22 23:41:10|2542|2527.2|2542.65|2527.85|2542.65|2527.85|2542|2527.2|7
1737589280000|2025-01-22 23:41:20|2542.63|2527.83|2541.08|2526.28|2542.63|2527.83|2540.8|2526|16
1737589290000|2025-01-22 23:41:30|2541.15|2526.35|2542.83|2528.03|2543.48|2528.68|2541.15|2526.35|26
1737589300000|2025-01-22 23:41:40|2542.78|2527.98|2542.28|2527.48|2542.85|2528.05|2542.05|2527.25|18
1737589310000|2025-01-22 23:41:50|2542.05|2527.25|2543.63|2528.83|2543.68|2528.88|2542.05|2527.25|16
1737589320000|2025-01-22 23:42:00|2543.68|2528.88|2543.45|2528.65|2543.97|2529.17|2543.01|2528.21|18
1737589330000|2025-01-22 23:42:10|2543|2528.2|2543.7|2528.9|2544.1|2529.3|2542.86|2528.06|20
1737589340000|2025-01-22 23:42:20|2543.75|2528.95|2544.79|2529.99|2545.1|2530.3|2543.75|2528.95|14
1737589350000|2025-01-22 23:42:30|2544.75|2529.95|2543.75|2528.95|2544.79|2529.99|2543.05|2528.25|27
1737589360000|2025-01-22 23:42:40|2543.81|2529.01|2544.05|2529.25|2544.05|2529.25|2543.65|2528.85|14
1737589370000|2025-01-22 23:42:50|2543.9|2529.1|2543.9|2529.1|2543.96|2529.16|2543.45|2528.65|16
1737589380000|2025-01-22 23:43:00|2543.76|2528.96|2544.02|2529.22|2544.02|2529.22|2543.24|2528.44|17
1737589390000|2025-01-22 23:43:10|2543.85|2529.05|2542.05|2527.25|2543.9|2529.1|2541.85|2527.05|13
1737589400000|2025-01-22 23:43:20|2541.94|2527.14|2541.55|2526.75|2542.17|2527.37|2540.7|2525.9|27
1737589410000|2025-01-22 23:43:30|2541.5|2526.7|2541.6|2526.8|2541.68|2526.88|2541.5|2526.7|11
1737589420000|2025-01-22 23:43:40|2541.58|2526.78|2541.44|2526.64|2541.85|2527.05|2541.1|2526.3|27
1737589430000|2025-01-22 23:43:50|2541.37|2526.57|2542.33|2527.53|2542.33|2527.53|2541.37|2526.57|15
1737589440000|2025-01-22 23:44:00|2542.37|2527.57|2543.25|2528.45|2543.25|2528.45|2542.35|2527.55|10
1737589450000|2025-01-22 23:44:10|2543.22|2528.42|2543.3|2528.5|2543.9|2529.1|2542.89|2528.09|24
1737589460000|2025-01-22 23:44:20|2543.27|2528.47|2544.39|2529.59|2544.45|2529.65|2543.2|2528.4|19
1737589470000|2025-01-22 23:44:30|2544.4|2529.6|2544.42|2529.62|2544.42|2529.62|2543.85|2529.05|16
1737589480000|2025-01-22 23:44:40|2544.41|2529.61|2544.55|2529.75|2544.6|2529.8|2544.23|2529.43|20
1737589490000|2025-01-22 23:44:50|2544.58|2529.78|2544.85|2530.05|2544.87|2530.07|2544.55|2529.75|9
1737589500000|2025-01-22 23:45:00|2544.83|2530.03|2545.6|2530.8|2545.6|2530.8|2544.6|2529.8|22
1737589510000|2025-01-22 23:45:10|2545.4|2530.6|2544.53|2529.73|2545.7|2530.9|2544.26|2529.46|28
1737589520000|2025-01-22 23:45:20|2544.88|2530.08|2545.7|2530.9|2545.7|2530.9|2544.88|2530.08|4
1737589530000|2025-01-22 23:45:30|2545.55|2530.75|2545.35|2530.55|2545.7|2530.9|2545.15|2530.35|13
1737589540000|2025-01-22 23:45:40|2545.15|2530.35|2545.3|2530.5|2545.45|2530.65|2545.05|2530.25|12
1737589550000|2025-01-22 23:45:50|2545.25|2530.45|2545.45|2530.65|2545.45|2530.65|2545.25|2530.45|9
1737589560000|2025-01-22 23:46:00|2545.3|2530.5|2544.52|2529.72|2545.3|2530.5|2542.7|2527.9|25
1737589570000|2025-01-22 23:46:10|2544.48|2529.68|2542.5|2527.7|2544.52|2529.72|2542.5|2527.7|21
1737589580000|2025-01-22 23:46:20|2542.1|2527.3|2542.23|2527.43|2543.1|2528.3|2541.62|2526.82|23
1737589590000|2025-01-22 23:46:30|2542.25|2527.45|2542.08|2527.28|2542.3|2527.5|2542.08|2527.28|15
1737589600000|2025-01-22 23:46:40|2541.95|2527.15|2542.52|2527.72|2542.52|2527.72|2541.48|2526.68|21
1737589610000|2025-01-22 23:46:50|2542.48|2527.68|2541.88|2527.08|2543.1|2528.3|2541.88|2527.08|21
1737589620000|2025-01-22 23:47:00|2541.93|2527.13|2541.35|2526.55|2541.93|2527.13|2541.05|2526.25|27
1737589630000|2025-01-22 23:47:10|2541.55|2526.75|2542.2|2527.4|2543.1|2528.3|2541.55|2526.75|31
1737589640000|2025-01-22 23:47:20|2542.3|2527.5|2542.5|2527.7|2542.6|2527.8|2542.3|2527.5|17
1737589650000|2025-01-22 23:47:30|2542.42|2527.62|2541.65|2526.85|2543.4|2528.6|2541.65|2526.85|25
1737589660000|2025-01-22 23:47:40|2541.7|2526.9|2541.6|2526.8|2542.1|2527.3|2540.7|2525.9|30
1737589670000|2025-01-22 23:47:50|2541.46|2526.66|2540.83|2526.03|2541.49|2526.69|2540.8|2526|28
1737589680000|2025-01-22 23:48:00|2540.85|2526.05|2539.75|2524.95|2540.9|2526.1|2539.55|2524.75|21
1737589690000|2025-01-22 23:48:10|2539.81|2525.01|2537.85|2523.05|2540.45|2525.65|2537.5|2522.7|30
1737589700000|2025-01-22 23:48:20|2537.75|2522.95|2536.6|2521.8|2537.8|2523|2536.38|2521.58|18
1737589710000|2025-01-22 23:48:30|2536.55|2521.75|2536.05|2521.25|2536.62|2521.82|2535.65|2520.85|20
1737589720000|2025-01-22 23:48:40|2536.1|2521.3|2536.7|2521.9|2536.7|2521.9|2536.1|2521.3|7
1737589730000|2025-01-22 23:48:50|2536.5|2521.7|2536.12|2521.32|2536.5|2521.7|2535.95|2521.15|12
1737589740000|2025-01-22 23:49:00|2536.15|2521.35|2537.95|2523.15|2538.26|2523.46|2536.15|2521.35|25
1737589750000|2025-01-22 23:49:10|2537.9|2523.1|2536.53|2521.73|2537.98|2523.18|2536.35|2521.55|31
1737589760000|2025-01-22 23:49:20|2536.21|2521.41|2535.85|2521.05|2536.55|2521.75|2535.7|2520.9|27
1737589770000|2025-01-22 23:49:30|2535.65|2520.85|2535.95|2521.15|2535.95|2521.15|2535.65|2520.85|19
1737589780000|2025-01-22 23:49:40|2535.9|2521.1|2535.16|2520.36|2535.9|2521.1|2535.12|2520.32|22
1737589790000|2025-01-22 23:49:50|2535.2|2520.4|2535.1|2520.3|2535.2|2520.4|2534.73|2519.93|22
1737589800000|2025-01-22 23:50:00|2535.4|2520.6|2535.8|2521|2536.62|2521.82|2535.35|2520.55|24
1737589810000|2025-01-22 23:50:10|2535.75|2520.95|2535.3|2520.5|2535.9|2521.1|2535.15|2520.35|17
1737589820000|2025-01-22 23:50:20|2535.5|2520.7|2537.55|2522.75|2537.55|2522.75|2535.49|2520.69|25
1737589830000|2025-01-22 23:50:30|2537.38|2522.58|2537.55|2522.75|2537.71|2522.91|2537.2|2522.4|10
1737589840000|2025-01-22 23:50:40|2537.61|2522.81|2536.65|2521.85|2537.71|2522.91|2536.6|2521.8|14
1737589850000|2025-01-22 23:50:50|2536.6|2521.8|2536.65|2521.85|2536.65|2521.85|2536.3|2521.5|10
1737589860000|2025-01-22 23:51:00|2536.95|2522.15|2536.75|2521.95|2538.55|2523.75|2536.75|2521.95|31
1737589870000|2025-01-22 23:51:10|2536.7|2521.9|2536.26|2521.46|2536.8|2522|2536.23|2521.43|24
1737589880000|2025-01-22 23:51:20|2536.38|2521.58|2536.3|2521.5|2536.38|2521.58|2535.85|2521.05|15
1737589890000|2025-01-22 23:51:30|2536.35|2521.55|2536.5|2521.7|2536.65|2521.85|2536.2|2521.4|17
1737589900000|2025-01-22 23:51:40|2536.45|2521.65|2536.5|2521.7|2536.9|2522.1|2536.28|2521.48|22
1737589910000|2025-01-22 23:51:50|2536.3|2521.5|2535.85|2521.05|2536.55|2521.75|2535.85|2521.05|20
1737589920000|2025-01-22 23:52:00|2535.9|2521.1|2532.4|2517.6|2535.9|2521.1|2532.2|2517.4|22
1737589930000|2025-01-22 23:52:10|2532.62|2517.82|2531.6|2516.8|2532.9|2518.1|2531.45|2516.65|28
1737589940000|2025-01-22 23:52:20|2531.54|2516.74|2531.9|2517.1|2532.08|2517.28|2531.19|2516.39|33
1737589950000|2025-01-22 23:52:30|2532.05|2517.25|2533.55|2518.75|2533.65|2518.85|2532.05|2517.25|22
1737589960000|2025-01-22 23:52:40|2533.44|2518.64|2533.75|2518.95|2534|2519.2|2533.44|2518.64|22
1737589970000|2025-01-22 23:52:50|2533.8|2519|2534.65|2519.85|2535.48|2520.68|2533.8|2519|22
1737589980000|2025-01-22 23:53:00|2534.5|2519.7|2534.45|2519.65|2534.54|2519.74|2534.27|2519.47|19
1737589990000|2025-01-22 23:53:10|2534.44|2519.64|2535.23|2520.43|2535.6|2520.8|2534.44|2519.64|30
1737590000000|2025-01-22 23:53:20|2535.17|2520.37|2534.5|2519.7|2535.63|2520.83|2534.2|2519.4|25
1737590010000|2025-01-22 23:53:30|2534.45|2519.65|2535.6|2520.8|2535.69|2520.89|2534.45|2519.65|13
1737590020000|2025-01-22 23:53:40|2536.13|2521.33|2537.65|2522.85|2537.7|2522.9|2536.13|2521.33|25
1737590030000|2025-01-22 23:53:50|2537.85|2523.05|2538.4|2523.6|2538.6|2523.8|2537.73|2522.93|17
1737590040000|2025-01-22 23:54:00|2538.43|2523.63|2540.25|2525.45|2540.27|2525.47|2538.43|2523.63|21
1737590050000|2025-01-22 23:54:10|2540.21|2525.41|2538.55|2523.75|2540.21|2525.41|2538.5|2523.7|16
1737590060000|2025-01-22 23:54:20|2538.46|2523.66|2538.03|2523.23|2538.46|2523.66|2537.6|2522.8|25
1737590070000|2025-01-22 23:54:30|2538|2523.2|2538.1|2523.3|2539.05|2524.25|2538|2523.2|22
1737590080000|2025-01-22 23:54:40|2538.4|2523.6|2537.85|2523.05|2538.65|2523.85|2537.85|2523.05|24
1737590090000|2025-01-22 23:54:50|2537.8|2523|2537.8|2523|2537.8|2523|2537.8|2523|1
1737590100000|2025-01-22 23:55:00|2537.75|2522.95|2536.03|2521.23|2537.75|2522.95|2535.9|2521.1|26
1737590110000|2025-01-22 23:55:10|2536|2521.2|2536.96|2522.16|2536.96|2522.16|2535.9|2521.1|26
1737590120000|2025-01-22 23:55:20|2536.97|2522.17|2537.2|2522.4|2537.45|2522.65|2536.65|2521.85|16
1737590130000|2025-01-22 23:55:30|2537.5|2522.7|2537.88|2523.08|2538.58|2523.78|2537.2|2522.4|22
1737590140000|2025-01-22 23:55:40|2537.62|2522.82|2536.1|2521.3|2537.62|2522.82|2535.95|2521.15|30
1737590150000|2025-01-22 23:55:50|2536.05|2521.25|2534.45|2519.65|2536.08|2521.28|2534.3|2519.5|20
1737590160000|2025-01-22 23:56:00|2534.5|2519.7|2534.75|2519.95|2534.98|2520.18|2534.5|2519.7|16
1737590170000|2025-01-22 23:56:10|2534.8|2520|2534.6|2519.8|2534.9|2520.1|2534|2519.2|16
1737590180000|2025-01-22 23:56:20|2534.65|2519.85|2534.65|2519.85|2534.65|2519.85|2534.6|2519.8|3
1737590190000|2025-01-22 23:56:30|2534.79|2519.99|2534.8|2520|2535.48|2520.68|2534.6|2519.8|21
1737590200000|2025-01-22 23:56:40|2535.1|2520.3|2535.24|2520.44|2535.45|2520.65|2535|2520.2|25
1737590210000|2025-01-22 23:56:50|2535.2|2520.4|2534.4|2519.6|2535.27|2520.47|2534.1|2519.3|16
1737590220000|2025-01-22 23:57:00|2534.35|2519.55|2534.4|2519.6|2534.5|2519.7|2533.7|2518.9|18
1737590230000|2025-01-22 23:57:10|2534.45|2519.65|2535.36|2520.56|2535.41|2520.61|2534.45|2519.65|12
1737590240000|2025-01-22 23:57:20|2535.33|2520.53|2534.8|2520|2535.35|2520.55|2533.7|2518.9|21
1737590250000|2025-01-22 23:57:30|2535.2|2520.4|2535.5|2520.7|2535.5|2520.7|2534.4|2519.6|12
1737590260000|2025-01-22 23:57:40|2536.05|2521.25|2538.3|2523.5|2538.35|2523.55|2536.05|2521.25|19
1737590270000|2025-01-22 23:57:50|2538.11|2523.31|2538.3|2523.5|2538.4|2523.6|2537.75|2522.95|17
1737590280000|2025-01-22 23:58:00|2538.31|2523.51|2538.65|2523.85|2538.7|2523.9|2537.35|2522.55|26
1737590290000|2025-01-22 23:58:10|2538.6|2523.8|2537.7|2522.9|2538.71|2523.91|2537.7|2522.9|23
1737590300000|2025-01-22 23:58:20|2537.75|2522.95|2537.05|2522.25|2537.83|2523.03|2536.68|2521.88|13
1737590310000|2025-01-22 23:58:30|2537.55|2522.75|2537.4|2522.6|2537.55|2522.75|2536.75|2521.95|17
1737590320000|2025-01-22 23:58:40|2537.45|2522.65|2536.91|2522.11|2537.6|2522.8|2536.87|2522.07|18
1737590330000|2025-01-22 23:58:50|2536.83|2522.03|2535.8|2521|2536.83|2522.03|2535.7|2520.9|22
1737590340000|2025-01-22 23:59:00|2535.85|2521.05|2536.12|2521.32|2536.12|2521.32|2534.9|2520.1|22
1737590350000|2025-01-22 23:59:10|2536.05|2521.25|2536.55|2521.75|2538.4|2523.6|2536.05|2521.25|29
1737590360000|2025-01-22 23:59:20|2536.6|2521.8|2535.95|2521.15|2536.86|2522.06|2535.95|2521.15|13
1737590370000|2025-01-22 23:59:30|2535.85|2521.05|2535.73|2520.93|2536.01|2521.21|2535.72|2520.92|18
1737590380000|2025-01-22 23:59:40|2535.76|2520.96|2535.73|2520.93|2535.76|2520.96|2535.48|2520.68|12
1737590390000|2025-01-22 23:59:50|2535.7|2520.9|2536.15|2521.35|2536.4|2521.6|2535.65|2520.85|21
1737587700000|2025-01-22 23:15:00|2536.6|2521.8|2537.03|2522.23|2537.27|2522.47|2535.75|2520.95|33
1737587710000|2025-01-22 23:15:10|2536.83|2522.03|2535.15|2520.35|2536.88|2522.08|2535.15|2520.35|28
1737587720000|2025-01-22 23:15:20|2535.55|2520.75|2537.5|2522.7|2538.8|2524|2535.55|2520.75|15
1737587730000|2025-01-22 23:15:30|2537.3|2522.5|2539.72|2524.92|2539.9|2525.1|2537.3|2522.5|31
1737587740000|2025-01-22 23:15:40|2539.6|2524.8|2540.95|2526.15|2540.95|2526.15|2539.6|2524.8|30
1737587750000|2025-01-22 23:15:50|2541.05|2526.25|2540.54|2525.74|2541.56|2526.76|2540.54|2525.74|29
1737587760000|2025-01-22 23:16:00|2540.32|2525.52|2540.75|2525.95|2540.9|2526.1|2539.75|2524.95|30
1737587770000|2025-01-22 23:16:10|2540.78|2525.98|2542.7|2527.9|2542.75|2527.95|2540.7|2525.9|25
1737587780000|2025-01-22 23:16:20|2542.8|2528|2544.4|2529.6|2544.76|2529.96|2542.65|2527.85|27
1737587790000|2025-01-22 23:16:30|2544.65|2529.85|2544.6|2529.8|2545.15|2530.35|2544.4|2529.6|23
1737587800000|2025-01-22 23:16:40|2544.63|2529.83|2544.57|2529.77|2544.83|2530.03|2543.5|2528.7|31
1737587810000|2025-01-22 23:16:50|2544.55|2529.75|2544.4|2529.6|2544.92|2530.12|2544.15|2529.35|15
1737587820000|2025-01-22 23:17:00|2544.23|2529.43|2546|2531.2|2546.25|2531.45|2543.6|2528.8|30
1737587830000|2025-01-22 23:17:10|2545.95|2531.15|2547.13|2532.33|2547.13|2532.33|2545.65|2530.85|24
1737587840000|2025-01-22 23:17:20|2547|2532.2|2548.3|2533.5|2548.35|2533.55|2545.9|2531.1|33
1737587850000|2025-01-22 23:17:30|2548|2533.2|2546.65|2531.85|2548.25|2533.45|2546.65|2531.85|27
1737587860000|2025-01-22 23:17:40|2546.7|2531.9|2548.6|2533.8|2548.68|2533.88|2546.7|2531.9|26
1737587870000|2025-01-22 23:17:50|2548.63|2533.83|2549.19|2534.39|2549.6|2534.8|2548.63|2533.83|18
1737587880000|2025-01-22 23:18:00|2549.23|2534.43|2548.95|2534.15|2549.67|2534.87|2548.4|2533.6|26
1737587890000|2025-01-22 23:18:10|2548.53|2533.73|2547.15|2532.35|2548.53|2533.73|2545.86|2531.06|32
1737587900000|2025-01-22 23:18:20|2546.98|2532.18|2547.48|2532.68|2547.59|2532.79|2546.95|2532.15|25
1737587910000|2025-01-22 23:18:30|2547.42|2532.62|2546.46|2531.66|2547.68|2532.88|2546.46|2531.66|18
1737587920000|2025-01-22 23:18:40|2546.36|2531.56|2544|2529.2|2546.4|2531.6|2543.75|2528.95|32
1737587930000|2025-01-22 23:18:50|2544.09|2529.29|2545.6|2530.8|2545.7|2530.9|2543.9|2529.1|30
1737587940000|2025-01-22 23:19:00|2545.66|2530.86|2542.83|2528.03|2546.7|2531.9|2542.83|2528.03|30
1737587950000|2025-01-22 23:19:10|2542.84|2528.04|2544.69|2529.89|2544.95|2530.15|2542.65|2527.85|28
1737587960000|2025-01-22 23:19:20|2544.65|2529.85|2542.45|2527.65|2544.85|2530.05|2542.45|2527.65|31
1737587970000|2025-01-22 23:19:30|2542.7|2527.9|2542.76|2527.96|2543.53|2528.73|2542.7|2527.9|26
1737587980000|2025-01-22 23:19:40|2542.7|2527.9|2542.59|2527.79|2542.96|2528.16|2542.59|2527.79|24
1737587990000|2025-01-22 23:19:50|2542.38|2527.58|2540.87|2526.07|2542.52|2527.72|2540.85|2526.05|14
1737588000000|2025-01-22 23:20:00|2540.83|2526.03|2539.2|2524.4|2540.89|2526.09|2539.1|2524.3|23
1737588010000|2025-01-22 23:20:10|2539.25|2524.45|2537.7|2522.9|2540.05|2525.25|2537.66|2522.86|31
1737588020000|2025-01-22 23:20:20|2537.76|2522.96|2537.25|2522.45|2537.9|2523.1|2537.25|2522.45|21
1737588030000|2025-01-22 23:20:30|2537.2|2522.4|2536.55|2521.75|2537.58|2522.78|2536.4|2521.6|23
1737588040000|2025-01-22 23:20:40|2536.5|2521.7|2534.05|2519.25|2536.5|2521.7|2534.05|2519.25|25
1737588050000|2025-01-22 23:20:50|2533.9|2519.1|2533.75|2518.95|2535.06|2520.26|2533.75|2518.95|25
1737588060000|2025-01-22 23:21:00|2534|2519.2|2533.5|2518.7|2534.86|2520.06|2533.47|2518.67|24
1737588070000|2025-01-22 23:21:10|2533.67|2518.87|2535.55|2520.75|2535.55|2520.75|2533.45|2518.65|25
1737588080000|2025-01-22 23:21:20|2535.6|2520.8|2535.55|2520.75|2536.22|2521.42|2535.05|2520.25|27
1737588090000|2025-01-22 23:21:30|2535.5|2520.7|2535|2520.2|2536.3|2521.5|2535|2520.2|22
1737588100000|2025-01-22 23:21:40|2535.1|2520.3|2536.95|2522.15|2537.2|2522.4|2535.1|2520.3|26
1737588110000|2025-01-22 23:21:50|2537.06|2522.26|2537.44|2522.64|2538.83|2524.03|2537.06|2522.26|28
1737588120000|2025-01-22 23:22:00|2537.24|2522.44|2537.29|2522.49|2537.81|2523.01|2535.86|2521.06|37
1737588130000|2025-01-22 23:22:10|2537.24|2522.44|2534.15|2519.35|2537.24|2522.44|2533.9|2519.1|28
1737588140000|2025-01-22 23:22:20|2534.2|2519.4|2537.58|2522.78|2537.58|2522.78|2534.2|2519.4|22
1737588150000|2025-01-22 23:22:30|2537.63|2522.83|2536.91|2522.11|2538.1|2523.3|2536.65|2521.85|23
1737588160000|2025-01-22 23:22:40|2536.85|2522.05|2537.4|2522.6|2538.18|2523.38|2536.65|2521.85|27
1737588170000|2025-01-22 23:22:50|2537.65|2522.85|2534.15|2519.35|2537.73|2522.93|2534.05|2519.25|32
1737588180000|2025-01-22 23:23:00|2534.05|2519.25|2534.2|2519.4|2535.65|2520.85|2534.05|2519.25|21
1737588190000|2025-01-22 23:23:10|2534.35|2519.55|2535.9|2521.1|2536.2|2521.4|2534.35|2519.55|27
1737588200000|2025-01-22 23:23:20|2535.95|2521.15|2537|2522.2|2537|2522.2|2535.95|2521.15|24
1737588210000|2025-01-22 23:23:30|2537.03|2522.23|2536.48|2521.68|2537.7|2522.9|2536.43|2521.63|28
1737588220000|2025-01-22 23:23:40|2536.65|2521.85|2536.75|2521.95|2536.85|2522.05|2535.58|2520.78|24
1737588230000|2025-01-22 23:23:50|2536.8|2522|2536.1|2521.3|2536.8|2522|2535.95|2521.15|20
1737588240000|2025-01-22 23:24:00|2536.13|2521.33|2537.36|2522.56|2537.41|2522.61|2535.55|2520.75|30
1737588250000|2025-01-22 23:24:10|2537.5|2522.7|2536.15|2521.35|2537.62|2522.82|2536.15|2521.35|31
1737588260000|2025-01-22 23:24:20|2536|2521.2|2536.16|2521.36|2536.56|2521.76|2535.85|2521.05|25
1737588270000|2025-01-22 23:24:30|2536.23|2521.43|2531.99|2517.19|2536.3|2521.5|2531.99|2517.19|24
1737588280000|2025-01-22 23:24:40|2532.1|2517.3|2532.7|2517.9|2532.7|2517.9|2531.4|2516.6|19
1737588290000|2025-01-22 23:24:50|2532.73|2517.93|2531.9|2517.1|2532.81|2518.01|2531.9|2517.1|10
1737588300000|2025-01-22 23:25:00|2531.8|2517|2530.69|2515.89|2531.8|2517|2530.69|2515.89|22
1737588310000|2025-01-22 23:25:10|2530.9|2516.1|2532.61|2517.81|2532.73|2517.93|2530.9|2516.1|27
1737588320000|2025-01-22 23:25:20|2532.55|2517.75|2532.91|2518.11|2533|2518.2|2532.55|2517.75|19
1737588330000|2025-01-22 23:25:30|2533|2518.2|2532.64|2517.84|2533|2518.2|2531.95|2517.15|23
1737588340000|2025-01-22 23:25:40|2532.6|2517.8|2533.55|2518.75|2533.84|2519.04|2532.6|2517.8|21
1737588350000|2025-01-22 23:25:50|2533.3|2518.5|2533.9|2519.1|2534.75|2519.95|2533.3|2518.5|17
1737588360000|2025-01-22 23:26:00|2534.3|2519.5|2535.4|2520.6|2535.45|2520.65|2534.3|2519.5|7
1737588370000|2025-01-22 23:26:10|2535.35|2520.55|2533.7|2518.9|2536.1|2521.3|2533.7|2518.9|21
1737588380000|2025-01-22 23:26:20|2533.63|2518.83|2532.1|2517.3|2533.63|2518.83|2531.75|2516.95|31
1737588390000|2025-01-22 23:26:30|2532|2517.2|2531.4|2516.6|2532.35|2517.55|2531.38|2516.58|20
1737588400000|2025-01-22 23:26:40|2531.45|2516.65|2533.7|2518.9|2533.7|2518.9|2531.41|2516.61|26
1737588410000|2025-01-22 23:26:50|2533.64|2518.84|2534.1|2519.3|2534.1|2519.3|2532.9|2518.1|23
1737588420000|2025-01-22 23:27:00|2534.05|2519.25|2535.78|2520.98|2535.78|2520.98|2533.6|2518.8|32
1737588430000|2025-01-22 23:27:10|2535.75|2520.95|2534.07|2519.27|2535.75|2520.95|2533.93|2519.13|32
1737588440000|2025-01-22 23:27:20|2534.02|2519.22|2535.8|2521|2535.9|2521.1|2533.85|2519.05|32
1737588450000|2025-01-22 23:27:30|2535.7|2520.9|2534.78|2519.98|2535.75|2520.95|2534.77|2519.97|17
1737588460000|2025-01-22 23:27:40|2534.65|2519.85|2533.69|2518.89|2535.06|2520.26|2533.69|2518.89|30
1737588470000|2025-01-22 23:27:50|2533.73|2518.93|2532.78|2517.98|2533.9|2519.1|2532.78|2517.98|23
1737588480000|2025-01-22 23:28:00|2532.71|2517.91|2531.21|2516.41|2532.77|2517.97|2531.15|2516.35|17
1737588490000|2025-01-22 23:28:10|2531.3|2516.5|2533.67|2518.87|2533.75|2518.95|2531.3|2516.5|26
1737588500000|2025-01-22 23:28:20|2533.63|2518.83|2534.6|2519.8|2534.81|2520.01|2533.6|2518.8|25
1737588510000|2025-01-22 23:28:30|2534.65|2519.85|2536.65|2521.85|2536.65|2521.85|2534.65|2519.85|27
1737588520000|2025-01-22 23:28:40|2536.69|2521.89|2539.69|2524.89|2539.69|2524.89|2536.69|2521.89|28
1737588530000|2025-01-22 23:28:50|2539.64|2524.84|2539.7|2524.9|2539.9|2525.1|2539.6|2524.8|15
1737588540000|2025-01-22 23:29:00|2539.68|2524.88|2538.74|2523.94|2539.68|2524.88|2538.5|2523.7|27
1737588550000|2025-01-22 23:29:10|2538.79|2523.99|2538|2523.2|2538.9|2524.1|2538|2523.2|11
1737588560000|2025-01-22 23:29:20|2537.9|2523.1|2537.94|2523.14|2537.95|2523.15|2537.65|2522.85|11
1737588570000|2025-01-22 23:29:30|2537.9|2523.1|2537.29|2522.49|2538.34|2523.54|2537.29|2522.49|26
1737588580000|2025-01-22 23:29:40|2537.31|2522.51|2537.8|2523|2537.94|2523.14|2537.31|2522.51|18
1737588590000|2025-01-22 23:29:50|2537.77|2522.97|2535.07|2520.27|2537.79|2522.99|2535.07|2520.27|23
1737588600000|2025-01-22 23:30:00|2535.23|2520.43|2537.85|2523.05|2537.9|2523.1|2535.23|2520.43|31
1737588610000|2025-01-22 23:30:10|2538.18|2523.38|2535.61|2520.81|2538.6|2523.8|2534.91|2520.11|31
1737588620000|2025-01-22 23:30:20|2535.55|2520.75|2535.58|2520.78|2535.65|2520.85|2533.95|2519.15|33
1737588630000|2025-01-22 23:30:30|2535.6|2520.8|2532.91|2518.11|2535.6|2520.8|2532.89|2518.09|25
1737588640000|2025-01-22 23:30:40|2532.95|2518.15|2531.05|2516.25|2532.95|2518.15|2531.05|2516.25|22
1737588650000|2025-01-22 23:30:50|2530.85|2516.05|2530.09|2515.29|2531.05|2516.25|2529.1|2514.3|26
1737588660000|2025-01-22 23:31:00|2530.2|2515.4|2531.9|2517.1|2532.03|2517.23|2530.16|2515.36|30
1737588670000|2025-01-22 23:31:10|2532.33|2517.53|2533.9|2519.1|2534.14|2519.34|2531.6|2516.8|34
1737588680000|2025-01-22 23:31:20|2533.85|2519.05|2533.57|2518.77|2534.08|2519.28|2533.44|2518.64|21
1737588690000|2025-01-22 23:31:30|2533.77|2518.97|2535.05|2520.25|2535.15|2520.35|2533.75|2518.95|23
1737588700000|2025-01-22 23:31:40|2535.15|2520.35|2534.28|2519.48|2535.15|2520.35|2533.94|2519.14|27
1737588710000|2025-01-22 23:31:50|2534.29|2519.49|2536.98|2522.18|2536.98|2522.18|2534.29|2519.49|31
1737588720000|2025-01-22 23:32:00|2537.1|2522.3|2532.28|2517.48|2537.2|2522.4|2532.05|2517.25|35
1737588730000|2025-01-22 23:32:10|2532.3|2517.5|2531.34|2516.54|2532.67|2517.87|2531.02|2516.22|30
1737588740000|2025-01-22 23:32:20|2531.64|2516.84|2533.23|2518.43|2534.65|2519.85|2531.64|2516.84|35
1737588750000|2025-01-22 23:32:30|2533.22|2518.42|2537.98|2523.18|2538.02|2523.22|2533.2|2518.4|27
1737588760000|2025-01-22 23:32:40|2537.75|2522.95|2537.65|2522.85|2537.85|2523.05|2537.5|2522.7|18
1737588770000|2025-01-22 23:32:50|2537.6|2522.8|2538.9|2524.1|2538.9|2524.1|2537.6|2522.8|12
1737588780000|2025-01-22 23:33:00|2539.01|2524.21|2537.7|2522.9|2539.9|2525.1|2537.05|2522.25|30
1737588790000|2025-01-22 23:33:10|2537.75|2522.95|2538.1|2523.3|2538.3|2523.5|2537.62|2522.82|25
1737588800000|2025-01-22 23:33:20|2538.05|2523.25|2537.95|2523.15|2539.48|2524.68|2537.9|2523.1|34
1737588810000|2025-01-22 23:33:30|2538|2523.2|2536.14|2521.34|2538.1|2523.3|2535.95|2521.15|28
1737588820000|2025-01-22 23:33:40|2536.17|2521.37|2538.62|2523.82|2538.65|2523.85|2536.17|2521.37|26
1737588830000|2025-01-22 23:33:50|2538.85|2524.05|2539.1|2524.3|2539.59|2524.79|2538.85|2524.05|23
1737588840000|2025-01-22 23:34:00|2539.05|2524.25|2534.55|2519.75|2539.1|2524.3|2534.55|2519.75|23
1737588850000|2025-01-22 23:34:10|2534.6|2519.8|2536.5|2521.7|2536.55|2521.75|2534.6|2519.8|28
1737588860000|2025-01-22 23:34:20|2536.46|2521.66|2538.9|2524.1|2538.9|2524.1|2536.46|2521.66|28
1737588870000|2025-01-22 23:34:30|2538.85|2524.05|2535.78|2520.98|2539.6|2524.8|2535.75|2520.95|31
1737588880000|2025-01-22 23:34:40|2535.8|2521|2535.8|2521|2536.05|2521.25|2534.55|2519.75|26
1737588890000|2025-01-22 23:34:50|2535.85|2521.05|2535.23|2520.43|2536.5|2521.7|2535.23|2520.43|22
1737588900000|2025-01-22 23:35:00|2535.2|2520.4|2534.19|2519.39|2535.2|2520.4|2534.13|2519.33|21
1737588910000|2025-01-22 23:35:10|2533.93|2519.13|2537.05|2522.25|2537.1|2522.3|2533.93|2519.13|24
1737588920000|2025-01-22 23:35:20|2536.85|2522.05|2537.23|2522.43|2538.37|2523.57|2536.55|2521.75|29
1737588930000|2025-01-22 23:35:30|2537.38|2522.58|2537.66|2522.86|2538.62|2523.82|2537.38|2522.58|28
1737588940000|2025-01-22 23:35:40|2537.6|2522.8|2538.55|2523.75|2538.55|2523.75|2537.15|2522.35|24
1737588950000|2025-01-22 23:35:50|2538.25|2523.45|2537|2522.2|2538.4|2523.6|2537|2522.2|23
1737588960000|2025-01-22 23:36:00|2537.35|2522.55|2533.3|2518.5|2537.35|2522.55|2533.22|2518.42|31
1737588970000|2025-01-22 23:36:10|2533.35|2518.55|2534.5|2519.7|2534.5|2519.7|2533.24|2518.44|25
1737588980000|2025-01-22 23:36:20|2534.75|2519.95|2537.75|2522.95|2537.75|2522.95|2534.75|2519.95|30
1737588990000|2025-01-22 23:36:30|2537.92|2523.12|2538.95|2524.15|2539.15|2524.35|2537.92|2523.12|25
1737589000000|2025-01-22 23:36:40|2538.6|2523.8|2537.97|2523.17|2538.73|2523.93|2537.97|2523.17|27
1737589010000|2025-01-22 23:36:50|2538.02|2523.22|2537.01|2522.21|2538.31|2523.51|2536.71|2521.91|29
1737589020000|2025-01-22 23:37:00|2536.95|2522.15|2540.59|2525.79|2540.59|2525.79|2536.85|2522.05|33
1737589030000|2025-01-22 23:37:10|2540.62|2525.82|2540.88|2526.08|2540.9|2526.1|2540.3|2525.5|12
1737589040000|2025-01-22 23:37:20|2541.38|2526.58|2541.28|2526.48|2541.38|2526.58|2541.23|2526.43|3
1737589050000|2025-01-22 23:37:30|2541.38|2526.58|2540.86|2526.06|2541.38|2526.58|2539.85|2525.05|20
1737589060000|2025-01-22 23:37:40|2541.06|2526.26|2541.67|2526.87|2541.67|2526.87|2541.06|2526.26|26
1737589070000|2025-01-22 23:37:50|2541.72|2526.92|2539.78|2524.98|2541.72|2526.92|2539.5|2524.7|29
1737589080000|2025-01-22 23:38:00|2540.11|2525.31|2540|2525.2|2540.4|2525.6|2539.7|2524.9|33
1737589090000|2025-01-22 23:38:10|2540.1|2525.3|2541.25|2526.45|2541.8|2527|2540.1|2525.3|34
1737589100000|2025-01-22 23:38:20|2541.3|2526.5|2541.15|2526.35|2541.73|2526.93|2540.27|2525.47|31
1737589110000|2025-01-22 23:38:30|2541.2|2526.4|2541.33|2526.53|2541.9|2527.1|2540.97|2526.17|25
1737589120000|2025-01-22 23:38:40|2541.16|2526.36|2541.7|2526.9|2541.9|2527.1|2541.16|2526.36|23
1737589130000|2025-01-22 23:38:50|2541.71|2526.91|2541.6|2526.8|2541.95|2527.15|2540.8|2526|21
1737589140000|2025-01-22 23:39:00|2541.66|2526.86|2541.65|2526.85|2541.69|2526.89|2541.6|2526.8|5
1737589150000|2025-01-22 23:39:10|2541.46|2526.66|2541.6|2526.8|2541.93|2527.13|2541.46|2526.66|22
1737589160000|2025-01-22 23:39:20|2541.55|2526.75|2540.6|2525.8|2541.65|2526.85|2540.55|2525.75|24
1737589170000|2025-01-22 23:39:30|2540.69|2525.89|2542.05|2527.25|2542.1|2527.3|2540.65|2525.85|20
1737589180000|2025-01-22 23:39:40|2542.1|2527.3|2542.15|2527.35|2542.7|2527.9|2542.07|2527.27|19
1737589190000|2025-01-22 23:39:50|2541.9|2527.1|2541.91|2527.11|2541.91|2527.11|2541.25|2526.45|20
1737589200000|2025-01-22 23:40:00|2541.8|2527|2540.71|2525.91|2541.85|2527.05|2540.71|2525.91|15
1737589210000|2025-01-22 23:40:10|2540.59|2525.79|2540.09|2525.29|2540.59|2525.79|2539.8|2525|26
1737589220000|2025-01-22 23:40:20|2540.02|2525.22|2542.4|2527.6|2542.53|2527.73|2540.02|2525.22|26
1737589230000|2025-01-22 23:40:30|2542.55|2527.75|2543.45|2528.65|2543.45|2528.65|2542.53|2527.73|16
1737589240000|2025-01-22 23:40:40|2543.43|2528.63|2542.77|2527.97|2543.43|2528.63|2542.7|2527.9|17
1737589250000|2025-01-22 23:40:50|2542.72|2527.92|2542.6|2527.8|2542.72|2527.92|2540.63|2525.83|22
1737589260000|2025-01-22 23:41:00|2542.55|2527.75|2541.95|2527.15|2542.6|2527.8|2541.35|2526.55|22
1737589270000|2025-01-22 23:41:10|2542|2527.2|2542.65|2527.85|2542.65|2527.85|2542|2527.2|7
1737589280000|2025-01-22 23:41:20|2542.63|2527.83|2541.08|2526.28|2542.63|2527.83|2540.8|2526|16
1737589290000|2025-01-22 23:41:30|2541.15|2526.35|2542.83|2528.03|2543.48|2528.68|2541.15|2526.35|26
1737589300000|2025-01-22 23:41:40|2542.78|2527.98|2542.28|2527.48|2542.85|2528.05|2542.05|2527.25|18
1737589310000|2025-01-22 23:41:50|2542.05|2527.25|2543.63|2528.83|2543.68|2528.88|2542.05|2527.25|16
1737589320000|2025-01-22 23:42:00|2543.68|2528.88|2543.45|2528.65|2543.97|2529.17|2543.01|2528.21|18
1737589330000|2025-01-22 23:42:10|2543|2528.2|2543.7|2528.9|2544.1|2529.3|2542.86|2528.06|20
1737589340000|2025-01-22 23:42:20|2543.75|2528.95|2544.79|2529.99|2545.1|2530.3|2543.75|2528.95|14
1737589350000|2025-01-22 23:42:30|2544.75|2529.95|2543.75|2528.95|2544.79|2529.99|2543.05|2528.25|27
1737589360000|2025-01-22 23:42:40|2543.81|2529.01|2544.05|2529.25|2544.05|2529.25|2543.65|2528.85|14
1737589370000|2025-01-22 23:42:50|2543.9|2529.1|2543.9|2529.1|2543.96|2529.16|2543.45|2528.65|16
1737589380000|2025-01-22 23:43:00|2543.76|2528.96|2544.02|2529.22|2544.02|2529.22|2543.24|2528.44|17
1737589390000|2025-01-22 23:43:10|2543.85|2529.05|2542.05|2527.25|2543.9|2529.1|2541.85|2527.05|13
1737589400000|2025-01-22 23:43:20|2541.94|2527.14|2541.55|2526.75|2542.17|2527.37|2540.7|2525.9|27
1737589410000|2025-01-22 23:43:30|2541.5|2526.7|2541.6|2526.8|2541.68|2526.88|2541.5|2526.7|11
1737589420000|2025-01-22 23:43:40|2541.58|2526.78|2541.44|2526.64|2541.85|2527.05|2541.1|2526.3|27
1737589430000|2025-01-22 23:43:50|2541.37|2526.57|2542.33|2527.53|2542.33|2527.53|2541.37|2526.57|15
1737589440000|2025-01-22 23:44:00|2542.37|2527.57|2543.25|2528.45|2543.25|2528.45|2542.35|2527.55|10
1737589450000|2025-01-22 23:44:10|2543.22|2528.42|2543.3|2528.5|2543.9|2529.1|2542.89|2528.09|24
1737589460000|2025-01-22 23:44:20|2543.27|2528.47|2544.39|2529.59|2544.45|2529.65|2543.2|2528.4|19
1737589470000|2025-01-22 23:44:30|2544.4|2529.6|2544.42|2529.62|2544.42|2529.62|2543.85|2529.05|16
1737589480000|2025-01-22 23:44:40|2544.41|2529.61|2544.55|2529.75|2544.6|2529.8|2544.23|2529.43|20
1737589490000|2025-01-22 23:44:50|2544.58|2529.78|2544.85|2530.05|2544.87|2530.07|2544.55|2529.75|9
1737589500000|2025-01-22 23:45:00|2544.83|2530.03|2545.6|2530.8|2545.6|2530.8|2544.6|2529.8|22
1737589510000|2025-01-22 23:45:10|2545.4|2530.6|2544.53|2529.73|2545.7|2530.9|2544.26|2529.46|28
1737589520000|2025-01-22 23:45:20|2544.88|2530.08|2545.7|2530.9|2545.7|2530.9|2544.88|2530.08|4
1737589530000|2025-01-22 23:45:30|2545.55|2530.75|2545.35|2530.55|2545.7|2530.9|2545.15|2530.35|13
1737589540000|2025-01-22 23:45:40|2545.15|2530.35|2545.3|2530.5|2545.45|2530.65|2545.05|2530.25|12
1737589550000|2025-01-22 23:45:50|2545.25|2530.45|2545.45|2530.65|2545.45|2530.65|2545.25|2530.45|9
1737589560000|2025-01-22 23:46:00|2545.3|2530.5|2544.52|2529.72|2545.3|2530.5|2542.7|2527.9|25
1737589570000|2025-01-22 23:46:10|2544.48|2529.68|2542.5|2527.7|2544.52|2529.72|2542.5|2527.7|21
1737589580000|2025-01-22 23:46:20|2542.1|2527.3|2542.23|2527.43|2543.1|2528.3|2541.62|2526.82|23
1737589590000|2025-01-22 23:46:30|2542.25|2527.45|2542.08|2527.28|2542.3|2527.5|2542.08|2527.28|15
1737589600000|2025-01-22 23:46:40|2541.95|2527.15|2542.52|2527.72|2542.52|2527.72|2541.48|2526.68|21
1737589610000|2025-01-22 23:46:50|2542.48|2527.68|2541.88|2527.08|2543.1|2528.3|2541.88|2527.08|21
1737589620000|2025-01-22 23:47:00|2541.93|2527.13|2541.35|2526.55|2541.93|2527.13|2541.05|2526.25|27
1737589630000|2025-01-22 23:47:10|2541.55|2526.75|2542.2|2527.4|2543.1|2528.3|2541.55|2526.75|31
1737589640000|2025-01-22 23:47:20|2542.3|2527.5|2542.5|2527.7|2542.6|2527.8|2542.3|2527.5|17
1737589650000|2025-01-22 23:47:30|2542.42|2527.62|2541.65|2526.85|2543.4|2528.6|2541.65|2526.85|25
1737589660000|2025-01-22 23:47:40|2541.7|2526.9|2541.6|2526.8|2542.1|2527.3|2540.7|2525.9|30
1737589670000|2025-01-22 23:47:50|2541.46|2526.66|2540.83|2526.03|2541.49|2526.69|2540.8|2526|28
1737589680000|2025-01-22 23:48:00|2540.85|2526.05|2539.75|2524.95|2540.9|2526.1|2539.55|2524.75|21
1737589690000|2025-01-22 23:48:10|2539.81|2525.01|2537.85|2523.05|2540.45|2525.65|2537.5|2522.7|30
1737589700000|2025-01-22 23:48:20|2537.75|2522.95|2536.6|2521.8|2537.8|2523|2536.38|2521.58|18
1737589710000|2025-01-22 23:48:30|2536.55|2521.75|2536.05|2521.25|2536.62|2521.82|2535.65|2520.85|20
1737589720000|2025-01-22 23:48:40|2536.1|2521.3|2536.7|2521.9|2536.7|2521.9|2536.1|2521.3|7
1737589730000|2025-01-22 23:48:50|2536.5|2521.7|2536.12|2521.32|2536.5|2521.7|2535.95|2521.15|12
1737589740000|2025-01-22 23:49:00|2536.15|2521.35|2537.95|2523.15|2538.26|2523.46|2536.15|2521.35|25
1737589750000|2025-01-22 23:49:10|2537.9|2523.1|2536.53|2521.73|2537.98|2523.18|2536.35|2521.55|31
1737589760000|2025-01-22 23:49:20|2536.21|2521.41|2535.85|2521.05|2536.55|2521.75|2535.7|2520.9|27
1737589770000|2025-01-22 23:49:30|2535.65|2520.85|2535.95|2521.15|2535.95|2521.15|2535.65|2520.85|19
1737589780000|2025-01-22 23:49:40|2535.9|2521.1|2535.16|2520.36|2535.9|2521.1|2535.12|2520.32|22
1737589790000|2025-01-22 23:49:50|2535.2|2520.4|2535.1|2520.3|2535.2|2520.4|2534.73|2519.93|22
1737589800000|2025-01-22 23:50:00|2535.4|2520.6|2535.8|2521|2536.62|2521.82|2535.35|2520.55|24
1737589810000|2025-01-22 23:50:10|2535.75|2520.95|2535.3|2520.5|2535.9|2521.1|2535.15|2520.35|17
1737589820000|2025-01-22 23:50:20|2535.5|2520.7|2537.55|2522.75|2537.55|2522.75|2535.49|2520.69|25
1737589830000|2025-01-22 23:50:30|2537.38|2522.58|2537.55|2522.75|2537.71|2522.91|2537.2|2522.4|10
1737589840000|2025-01-22 23:50:40|2537.61|2522.81|2536.65|2521.85|2537.71|2522.91|2536.6|2521.8|14
1737589850000|2025-01-22 23:50:50|2536.6|2521.8|2536.65|2521.85|2536.65|2521.85|2536.3|2521.5|10
1737589860000|2025-01-22 23:51:00|2536.95|2522.15|2536.75|2521.95|2538.55|2523.75|2536.75|2521.95|31
1737589870000|2025-01-22 23:51:10|2536.7|2521.9|2536.26|2521.46|2536.8|2522|2536.23|2521.43|24
1737589880000|2025-01-22 23:51:20|2536.38|2521.58|2536.3|2521.5|2536.38|2521.58|2535.85|2521.05|15
1737589890000|2025-01-22 23:51:30|2536.35|2521.55|2536.5|2521.7|2536.65|2521.85|2536.2|2521.4|17
1737589900000|2025-01-22 23:51:40|2536.45|2521.65|2536.5|2521.7|2536.9|2522.1|2536.28|2521.48|22
1737589910000|2025-01-22 23:51:50|2536.3|2521.5|2535.85|2521.05|2536.55|2521.75|2535.85|2521.05|20
1737589920000|2025-01-22 23:52:00|2535.9|2521.1|2532.4|2517.6|2535.9|2521.1|2532.2|2517.4|22
1737589930000|2025-01-22 23:52:10|2532.62|2517.82|2531.6|2516.8|2532.9|2518.1|2531.45|2516.65|28
1737589940000|2025-01-22 23:52:20|2531.54|2516.74|2531.9|2517.1|2532.08|2517.28|2531.19|2516.39|33
1737589950000|2025-01-22 23:52:30|2532.05|2517.25|2533.55|2518.75|2533.65|2518.85|2532.05|2517.25|22
1737589960000|2025-01-22 23:52:40|2533.44|2518.64|2533.75|2518.95|2534|2519.2|2533.44|2518.64|22
1737589970000|2025-01-22 23:52:50|2533.8|2519|2534.65|2519.85|2535.48|2520.68|2533.8|2519|22
1737589980000|2025-01-22 23:53:00|2534.5|2519.7|2534.45|2519.65|2534.54|2519.74|2534.27|2519.47|19
1737589990000|2025-01-22 23:53:10|2534.44|2519.64|2535.23|2520.43|2535.6|2520.8|2534.44|2519.64|30
1737590000000|2025-01-22 23:53:20|2535.17|2520.37|2534.5|2519.7|2535.63|2520.83|2534.2|2519.4|25
1737590010000|2025-01-22 23:53:30|2534.45|2519.65|2535.6|2520.8|2535.69|2520.89|2534.45|2519.65|13
1737590020000|2025-01-22 23:53:40|2536.13|2521.33|2537.65|2522.85|2537.7|2522.9|2536.13|2521.33|25
1737590030000|2025-01-22 23:53:50|2537.85|2523.05|2538.4|2523.6|2538.6|2523.8|2537.73|2522.93|17
1737590040000|2025-01-22 23:54:00|2538.43|2523.63|2540.25|2525.45|2540.27|2525.47|2538.43|2523.63|21
1737590050000|2025-01-22 23:54:10|2540.21|2525.41|2538.55|2523.75|2540.21|2525.41|2538.5|2523.7|16
1737590060000|2025-01-22 23:54:20|2538.46|2523.66|2538.03|2523.23|2538.46|2523.66|2537.6|2522.8|25
1737590070000|2025-01-22 23:54:30|2538|2523.2|2538.1|2523.3|2539.05|2524.25|2538|2523.2|22
1737590080000|2025-01-22 23:54:40|2538.4|2523.6|2537.85|2523.05|2538.65|2523.85|2537.85|2523.05|24
1737590090000|2025-01-22 23:54:50|2537.8|2523|2537.8|2523|2537.8|2523|2537.8|2523|1
1737590100000|2025-01-22 23:55:00|2537.75|2522.95|2536.03|2521.23|2537.75|2522.95|2535.9|2521.1|26
1737590110000|2025-01-22 23:55:10|2536|2521.2|2536.96|2522.16|2536.96|2522.16|2535.9|2521.1|26
1737590120000|2025-01-22 23:55:20|2536.97|2522.17|2537.2|2522.4|2537.45|2522.65|2536.65|2521.85|16
1737590130000|2025-01-22 23:55:30|2537.5|2522.7|2537.88|2523.08|2538.58|2523.78|2537.2|2522.4|22
1737590140000|2025-01-22 23:55:40|2537.62|2522.82|2536.1|2521.3|2537.62|2522.82|2535.95|2521.15|30
1737590150000|2025-01-22 23:55:50|2536.05|2521.25|2534.45|2519.65|2536.08|2521.28|2534.3|2519.5|20
1737590160000|2025-01-22 23:56:00|2534.5|2519.7|2534.75|2519.95|2534.98|2520.18|2534.5|2519.7|16
1737590170000|2025-01-22 23:56:10|2534.8|2520|2534.6|2519.8|2534.9|2520.1|2534|2519.2|16
1737590180000|2025-01-22 23:56:20|2534.65|2519.85|2534.65|2519.85|2534.65|2519.85|2534.6|2519.8|3
1737590190000|2025-01-22 23:56:30|2534.79|2519.99|2534.8|2520|2535.48|2520.68|2534.6|2519.8|21
1737590200000|2025-01-22 23:56:40|2535.1|2520.3|2535.24|2520.44|2535.45|2520.65|2535|2520.2|25
1737590210000|2025-01-22 23:56:50|2535.2|2520.4|2534.4|2519.6|2535.27|2520.47|2534.1|2519.3|16
1737590220000|2025-01-22 23:57:00|2534.35|2519.55|2534.4|2519.6|2534.5|2519.7|2533.7|2518.9|18
1737590230000|2025-01-22 23:57:10|2534.45|2519.65|2535.36|2520.56|2535.41|2520.61|2534.45|2519.65|12
1737590240000|2025-01-22 23:57:20|2535.33|2520.53|2534.8|2520|2535.35|2520.55|2533.7|2518.9|21
1737590250000|2025-01-22 23:57:30|2535.2|2520.4|2535.5|2520.7|2535.5|2520.7|2534.4|2519.6|12
1737590260000|2025-01-22 23:57:40|2536.05|2521.25|2538.3|2523.5|2538.35|2523.55|2536.05|2521.25|19
1737590270000|2025-01-22 23:57:50|2538.11|2523.31|2538.3|2523.5|2538.4|2523.6|2537.75|2522.95|17
1737590280000|2025-01-22 23:58:00|2538.31|2523.51|2538.65|2523.85|2538.7|2523.9|2537.35|2522.55|26
1737590290000|2025-01-22 23:58:10|2538.6|2523.8|2537.7|2522.9|2538.71|2523.91|2537.7|2522.9|23
1737590300000|2025-01-22 23:58:20|2537.75|2522.95|2537.05|2522.25|2537.83|2523.03|2536.68|2521.88|13
1737590310000|2025-01-22 23:58:30|2537.55|2522.75|2537.4|2522.6|2537.55|2522.75|2536.75|2521.95|17
1737590320000|2025-01-22 23:58:40|2537.45|2522.65|2536.91|2522.11|2537.6|2522.8|2536.87|2522.07|18
1737590330000|2025-01-22 23:58:50|2536.83|2522.03|2535.8|2521|2536.83|2522.03|2535.7|2520.9|22
1737590340000|2025-01-22 23:59:00|2535.85|2521.05|2536.12|2521.32|2536.12|2521.32|2534.9|2520.1|22
1737590350000|2025-01-22 23:59:10|2536.05|2521.25|2536.55|2521.75|2538.4|2523.6|2536.05|2521.25|29
1737590360000|2025-01-22 23:59:20|2536.6|2521.8|2535.95|2521.15|2536.86|2522.06|2535.95|2521.15|13
1737590370000|2025-01-22 23:59:30|2535.85|2521.05|2535.73|2520.93|2536.01|2521.21|2535.72|2520.92|18
1737590380000|2025-01-22 23:59:40|2535.76|2520.96|2535.73|2520.93|2535.76|2520.96|2535.48|2520.68|12
1737590390000|2025-01-22 23:59:50|2535.7|2520.9|2536.15|2521.35|2536.4|2521.6|2535.65|2520.85|21
1737590400000|2025-01-23 00:00:00|2536.23|2521.43|2533.4|2518.6|2536.29|2521.49|2533.04|2518.24|31
1737590410000|2025-01-23 00:00:10|2533.31|2518.51|2532.12|2517.32|2533.7|2518.9|2532.12|2517.32|31
1737590420000|2025-01-23 00:00:20|2532.57|2517.77|2532.8|2518|2532.95|2518.15|2531.93|2517.13|27
1737590430000|2025-01-23 00:00:30|2532.57|2517.77|2532.4|2517.6|2532.73|2517.93|2532|2517.2|20
1737590440000|2025-01-23 00:00:40|2532.35|2517.55|2532.9|2518.1|2532.93|2518.13|2532.15|2517.35|18
1737590450000|2025-01-23 00:00:50|2532.85|2518.05|2533.68|2518.88|2534.59|2519.79|2532.85|2518.05|22
1737590460000|2025-01-23 00:01:00|2533.69|2518.89|2534.59|2519.79|2535.3|2520.5|2533.5|2518.7|32
1737590470000|2025-01-23 00:01:10|2534.6|2519.8|2531.3|2516.5|2534.6|2519.8|2531.3|2516.5|32
1737590480000|2025-01-23 00:01:20|2531.04|2516.24|2531.1|2516.3|2531.68|2516.88|2531|2516.2|23
1737590490000|2025-01-23 00:01:30|2531.15|2516.35|2529.7|2514.9|2531.15|2516.35|2529.7|2514.9|25
1737590500000|2025-01-23 00:01:40|2529.75|2514.95|2529.79|2514.99|2530.4|2515.6|2529.75|2514.95|25
1737590510000|2025-01-23 00:01:50|2529.75|2514.95|2532.5|2517.7|2532.72|2517.92|2529.28|2514.48|25
1737590520000|2025-01-23 00:02:00|2532.4|2517.6|2534.4|2519.6|2534.4|2519.6|2531.7|2516.9|33
1737590530000|2025-01-23 00:02:10|2534.45|2519.65|2532.2|2517.4|2534.45|2519.65|2532.15|2517.35|35
1737590540000|2025-01-23 00:02:20|2532.08|2517.28|2533|2518.2|2533.15|2518.35|2532.03|2517.23|27
1737590550000|2025-01-23 00:02:30|2532.95|2518.15|2533.45|2518.65|2533.45|2518.65|2531.95|2517.15|24
1737590560000|2025-01-23 00:02:40|2533.4|2518.6|2532.39|2517.59|2534.5|2519.7|2532.39|2517.59|32
1737590570000|2025-01-23 00:02:50|2532.3|2517.5|2529.5|2514.7|2532.45|2517.65|2529.5|2514.7|24
1737590580000|2025-01-23 00:03:00|2529.75|2514.95|2529.55|2514.75|2530.8|2516|2529.45|2514.65|23
1737590590000|2025-01-23 00:03:10|2529.6|2514.8|2528.95|2514.15|2529.66|2514.86|2528.65|2513.85|26
1737590600000|2025-01-23 00:03:20|2528.8|2514|2528.93|2514.13|2529.1|2514.3|2528.6|2513.8|26
1737590610000|2025-01-23 00:03:30|2528.9|2514.1|2527.05|2512.25|2528.9|2514.1|2527.05|2512.25|25
1737590620000|2025-01-23 00:03:40|2526.95|2512.15|2528.3|2513.5|2529.65|2514.85|2526.95|2512.15|26
1737590630000|2025-01-23 00:03:50|2528.2|2513.4|2527.1|2512.3|2528.45|2513.65|2526.95|2512.15|17
1737590640000|2025-01-23 00:04:00|2527.05|2512.25|2527.1|2512.3|2527.1|2512.3|2525.4|2510.6|24
1737590650000|2025-01-23 00:04:10|2528.4|2513.6|2530.7|2515.9|2531.45|2516.65|2528.4|2513.6|22
1737590660000|2025-01-23 00:04:20|2530.9|2516.1|2533.42|2518.62|2533.7|2518.9|2530.9|2516.1|25
1737590670000|2025-01-23 00:04:30|2533.41|2518.61|2530.5|2515.7|2533.57|2518.77|2530.43|2515.63|39
1737590680000|2025-01-23 00:04:40|2530.46|2515.66|2529.21|2514.41|2530.67|2515.87|2529.21|2514.41|30
1737590690000|2025-01-23 00:04:50|2529.12|2514.32|2530.6|2515.8|2530.6|2515.8|2528.59|2513.79|24
1737590700000|2025-01-23 00:05:00|2530.85|2516.05|2532.02|2517.22|2533.53|2518.73|2530.63|2515.83|30
1737590710000|2025-01-23 00:05:10|2532.4|2517.6|2533.96|2519.16|2534.5|2519.7|2532.4|2517.6|29
1737590720000|2025-01-23 00:05:20|2533.85|2519.05|2534.8|2520|2535.4|2520.6|2533.55|2518.75|30
1737590730000|2025-01-23 00:05:30|2534.85|2520.05|2534.5|2519.7|2535.33|2520.53|2533.9|2519.1|18
1737590740000|2025-01-23 00:05:40|2534.55|2519.75|2535.2|2520.4|2535.4|2520.6|2534.43|2519.63|23
1737590750000|2025-01-23 00:05:50|2534.95|2520.15|2534.51|2519.71|2535.34|2520.54|2534.5|2519.7|21
1737590760000|2025-01-23 00:06:00|2534.59|2519.79|2533.5|2518.7|2534.59|2519.79|2533.5|2518.7|24
1737590770000|2025-01-23 00:06:10|2533.45|2518.65|2534.6|2519.8|2535.2|2520.4|2533.45|2518.65|30
1737590780000|2025-01-23 00:06:20|2534.55|2519.75|2535.32|2520.52|2535.57|2520.77|2534.14|2519.34|29
1737590790000|2025-01-23 00:06:30|2535.37|2520.57|2535.75|2520.95|2536.15|2521.35|2533.54|2518.74|34
1737590800000|2025-01-23 00:06:40|2535.6|2520.8|2536.44|2521.64|2536.46|2521.66|2535.26|2520.46|29
1737590810000|2025-01-23 00:06:50|2536.41|2521.61|2536.2|2521.4|2536.55|2521.75|2534.08|2519.28|30
1737590820000|2025-01-23 00:07:00|2536.05|2521.25|2537.44|2522.64|2537.44|2522.64|2534.9|2520.1|29
1737590830000|2025-01-23 00:07:10|2537.55|2522.75|2539.73|2524.93|2540.58|2525.78|2537.55|2522.75|31
1737590840000|2025-01-23 00:07:20|2539.7|2524.9|2539.7|2524.9|2539.8|2525|2538.5|2523.7|21
1737590850000|2025-01-23 00:07:30|2539.4|2524.6|2538.65|2523.85|2539.55|2524.75|2537.9|2523.1|25
1737590860000|2025-01-23 00:07:40|2538.61|2523.81|2538.35|2523.55|2538.72|2523.92|2538.26|2523.46|25
1737590870000|2025-01-23 00:07:50|2538.22|2523.42|2537.5|2522.7|2538.22|2523.42|2536.25|2521.45|21
1737590880000|2025-01-23 00:08:00|2537.45|2522.65|2536.45|2521.65|2537.52|2522.72|2535.6|2520.8|33
1737590890000|2025-01-23 00:08:10|2536.5|2521.7|2537.65|2522.85|2538.25|2523.45|2535.63|2520.83|34
1737590900000|2025-01-23 00:08:20|2537.9|2523.1|2537.36|2522.56|2538.7|2523.9|2537.15|2522.35|31
1737590910000|2025-01-23 00:08:30|2537.46|2522.66|2537.4|2522.6|2538|2523.2|2537.3|2522.5|20
1737590920000|2025-01-23 00:08:40|2537.59|2522.79|2535.8|2521|2537.59|2522.79|2535.75|2520.95|28
1737590930000|2025-01-23 00:08:50|2535.7|2520.9|2536.45|2521.65|2536.65|2521.85|2535.34|2520.54|29
1737590940000|2025-01-23 00:09:00|2536.6|2521.8|2535.55|2520.75|2537.81|2523.01|2535.55|2520.75|28
1737590950000|2025-01-23 00:09:10|2535.51|2520.71|2534.6|2519.8|2535.56|2520.76|2534.6|2519.8|28
1737590960000|2025-01-23 00:09:20|2534.65|2519.85|2533.55|2518.75|2535|2520.2|2533.5|2518.7|29
1737590970000|2025-01-23 00:09:30|2533.6|2518.8|2531.76|2516.96|2534.2|2519.4|2531.55|2516.75|28
1737590980000|2025-01-23 00:09:40|2531.65|2516.85|2532.65|2517.85|2532.8|2518|2531.65|2516.85|28
1737590990000|2025-01-23 00:09:50|2532.55|2517.75|2532.52|2517.72|2532.8|2518|2531.94|2517.14|17
1737591000000|2025-01-23 00:10:00|2532.19|2517.39|2529.38|2514.58|2532.19|2517.39|2529.2|2514.4|33
1737591010000|2025-01-23 00:10:10|2529.37|2514.57|2530.55|2515.75|2530.55|2515.75|2529.37|2514.57|28
1737591020000|2025-01-23 00:10:20|2530.5|2515.7|2534.45|2519.65|2534.45|2519.65|2530.5|2515.7|26
1737591030000|2025-01-23 00:10:30|2534.55|2519.75|2535.01|2520.21|2535.4|2520.6|2533.85|2519.05|32
1737591040000|2025-01-23 00:10:40|2535.31|2520.51|2534.3|2519.5|2535.78|2520.98|2533.85|2519.05|34
1737591050000|2025-01-23 00:10:50|2534.45|2519.65|2535.22|2520.42|2535.85|2521.05|2534.08|2519.28|34
1737591060000|2025-01-23 00:11:00|2535.15|2520.35|2535.45|2520.65|2535.5|2520.7|2533.7|2518.9|31
1737591070000|2025-01-23 00:11:10|2535.22|2520.42|2534.57|2519.77|2535.61|2520.81|2534.3|2519.5|26
1737591080000|2025-01-23 00:11:20|2534.5|2519.7|2533.62|2518.82|2534.5|2519.7|2533|2518.2|25
1737591090000|2025-01-23 00:11:30|2533.57|2518.77|2532.16|2517.36|2533.57|2518.77|2532.16|2517.36|24
1737591100000|2025-01-23 00:11:40|2532|2517.2|2531.9|2517.1|2532|2517.2|2530.6|2515.8|24
1737591110000|2025-01-23 00:11:50|2532.4|2517.6|2532.7|2517.9|2533.6|2518.8|2532.1|2517.3|13
1737591120000|2025-01-23 00:12:00|2532.3|2517.5|2532.25|2517.45|2532.7|2517.9|2531.6|2516.8|24
1737591130000|2025-01-23 00:12:10|2532.24|2517.44|2531.55|2516.75|2532.27|2517.47|2531.35|2516.55|25
1737591140000|2025-01-23 00:12:20|2531.61|2516.81|2531.75|2516.95|2531.85|2517.05|2531.6|2516.8|17
1737591150000|2025-01-23 00:12:30|2531.8|2517|2532.27|2517.47|2532.7|2517.9|2531.17|2516.37|24
1737591160000|2025-01-23 00:12:40|2532.3|2517.5|2531.05|2516.25|2532.65|2517.85|2531.05|2516.25|25
1737591170000|2025-01-23 00:12:50|2531.25|2516.45|2531.66|2516.86|2531.9|2517.1|2531.25|2516.45|15
1737591180000|2025-01-23 00:13:00|2531.61|2516.81|2532.11|2517.31|2532.47|2517.67|2531.15|2516.35|19
1737591190000|2025-01-23 00:13:10|2531.75|2516.95|2531.6|2516.8|2532.49|2517.69|2531.15|2516.35|28
1737591200000|2025-01-23 00:13:20|2531.43|2516.63|2531.39|2516.59|2531.9|2517.1|2530.9|2516.1|24
1737591210000|2025-01-23 00:13:30|2531.4|2516.6|2531.3|2516.5|2531.53|2516.73|2531.3|2516.5|12
1737591220000|2025-01-23 00:13:40|2531.49|2516.69|2529.4|2514.6|2531.8|2517|2529.25|2514.45|23
1737591230000|2025-01-23 00:13:50|2529.45|2514.65|2528.95|2514.15|2529.47|2514.67|2528.95|2514.15|15
1737591240000|2025-01-23 00:14:00|2529|2514.2|2528.55|2513.75|2529|2514.2|2528.45|2513.65|15
1737591250000|2025-01-23 00:14:10|2528.67|2513.87|2530|2515.2|2530.65|2515.85|2528.6|2513.8|21
1737591260000|2025-01-23 00:14:20|2529.95|2515.15|2531.4|2516.6|2531.4|2516.6|2529.95|2515.15|15
1737591270000|2025-01-23 00:14:30|2531.43|2516.63|2530.47|2515.67|2531.43|2516.63|2530.1|2515.3|20
1737591280000|2025-01-23 00:14:40|2530.2|2515.4|2529.07|2514.27|2530.2|2515.4|2529.03|2514.23|25
1737591290000|2025-01-23 00:14:50|2529.15|2514.35|2529.05|2514.25|2529.2|2514.4|2529.05|2514.25|12
1737591300000|2025-01-23 00:15:00|2529.25|2514.45|2529.35|2514.55|2529.65|2514.85|2528.6|2513.8|23
1737591310000|2025-01-23 00:15:10|2529.15|2514.35|2527.8|2513|2529.15|2514.35|2527.8|2513|5
1737591320000|2025-01-23 00:15:20|2527.15|2512.35|2527.8|2513|2527.8|2513|2525.93|2511.13|16
1737591330000|2025-01-23 00:15:30|2527.95|2513.15|2530.27|2515.47|2530.27|2515.47|2527.6|2512.8|30
1737591340000|2025-01-23 00:15:40|2530.24|2515.44|2526.15|2511.35|2530.27|2515.47|2526.15|2511.35|23
1737591350000|2025-01-23 00:15:50|2526.34|2511.54|2526.3|2511.5|2527.3|2512.5|2526.3|2511.5|26
1737591360000|2025-01-23 00:16:00|2526.38|2511.58|2526.35|2511.55|2526.38|2511.58|2525.1|2510.3|33
1737591370000|2025-01-23 00:16:10|2526.33|2511.53|2525.44|2510.64|2526.33|2511.53|2525.28|2510.48|29
1737591380000|2025-01-23 00:16:20|2525.43|2510.63|2525.43|2510.63|2525.45|2510.65|2525.34|2510.54|8
1737591390000|2025-01-23 00:16:30|2525.4|2510.6|2525.34|2510.54|2525.63|2510.83|2525.34|2510.54|13
1737591400000|2025-01-23 00:16:40|2525.4|2510.6|2525.41|2510.61|2526.05|2511.25|2525.21|2510.41|28
1737591410000|2025-01-23 00:16:50|2525.4|2510.6|2528.7|2513.9|2528.7|2513.9|2525.17|2510.37|31
1737591420000|2025-01-23 00:17:00|2528.8|2514|2527.18|2512.38|2528.8|2514|2526.8|2512|28
1737591430000|2025-01-23 00:17:10|2527.13|2512.33|2526.9|2512.1|2528.55|2513.75|2526.9|2512.1|31
1737591440000|2025-01-23 00:17:20|2527|2512.2|2526.3|2511.5|2527|2512.2|2525.4|2510.6|24
1737591450000|2025-01-23 00:17:30|2526.4|2511.6|2527.37|2512.57|2528.65|2513.85|2526.33|2511.53|24
1737591460000|2025-01-23 00:17:40|2527.41|2512.61|2526.58|2511.78|2528|2513.2|2526.58|2511.78|26
1737591470000|2025-01-23 00:17:50|2526.62|2511.82|2525.87|2511.07|2526.95|2512.15|2525.85|2511.05|25
1737591480000|2025-01-23 00:18:00|2525.82|2511.02|2528.5|2513.7|2528.65|2513.85|2525.08|2510.28|33
1737591490000|2025-01-23 00:18:10|2528.53|2513.73|2525.95|2511.15|2528.64|2513.84|2525.95|2511.15|33
1737591500000|2025-01-23 00:18:20|2525.45|2510.65|2525.8|2511|2526.7|2511.9|2525.45|2510.65|21
1737591510000|2025-01-23 00:18:30|2525.55|2510.75|2524.65|2509.85|2525.55|2510.75|2524.6|2509.8|16
1737591520000|2025-01-23 00:18:40|2524.75|2509.95|2523.92|2509.12|2524.9|2510.1|2523.55|2508.75|28
1737591530000|2025-01-23 00:18:50|2524.25|2509.45|2528.04|2513.24|2528.04|2513.24|2524.25|2509.45|25
1737591540000|2025-01-23 00:19:00|2528.27|2513.47|2528.7|2513.9|2529.05|2514.25|2528|2513.2|31
1737591550000|2025-01-23 00:19:10|2528.79|2513.99|2530.86|2516.06|2530.95|2516.15|2528.79|2513.99|29
1737591560000|2025-01-23 00:19:20|2530.75|2515.95|2531.22|2516.42|2531.28|2516.48|2529.87|2515.07|34
1737591570000|2025-01-23 00:19:30|2531.23|2516.43|2530.44|2515.64|2531.67|2516.87|2530.41|2515.61|29
1737591580000|2025-01-23 00:19:40|2530.38|2515.58|2529.8|2515|2530.56|2515.76|2529.7|2514.9|26
1737591590000|2025-01-23 00:19:50|2529.75|2514.95|2529.49|2514.69|2529.8|2515|2528.92|2514.12|29
1737591600000|2025-01-23 00:20:00|2529.51|2514.71|2527.33|2512.53|2529.52|2514.72|2527.33|2512.53|28
1737591610000|2025-01-23 00:20:10|2527.1|2512.3|2526.03|2511.23|2527.27|2512.47|2525.4|2510.6|32
1737591620000|2025-01-23 00:20:20|2526.07|2511.27|2526.52|2511.72|2528.23|2513.43|2526.07|2511.27|30
1737591630000|2025-01-23 00:20:30|2526.51|2511.71|2527.22|2512.42|2527.4|2512.6|2526.43|2511.63|20
1737591640000|2025-01-23 00:20:40|2526.7|2511.9|2525.54|2510.74|2527.35|2512.55|2525.45|2510.65|26
1737591650000|2025-01-23 00:20:50|2525.58|2510.78|2524.82|2510.02|2525.65|2510.85|2524.75|2509.95|21
1737591660000|2025-01-23 00:21:00|2524.75|2509.95|2526.95|2512.15|2528.25|2513.45|2524.7|2509.9|26
1737591670000|2025-01-23 00:21:10|2526.9|2512.1|2526.45|2511.65|2527.1|2512.3|2526.35|2511.55|27
1737591680000|2025-01-23 00:21:20|2526.5|2511.7|2526.67|2511.87|2527.43|2512.63|2526.25|2511.45|32
1737591690000|2025-01-23 00:21:30|2526.75|2511.95|2529.45|2514.65|2529.46|2514.66|2526.7|2511.9|31
1737591700000|2025-01-23 00:21:40|2529.42|2514.62|2530.3|2515.5|2530.9|2516.1|2529.32|2514.52|20
1737591710000|2025-01-23 00:21:50|2529.9|2515.1|2530.04|2515.24|2530.8|2516|2529.55|2514.75|23
1737591720000|2025-01-23 00:22:00|2529.8|2515|2529.6|2514.8|2530|2515.2|2528.45|2513.65|27
1737591730000|2025-01-23 00:22:10|2529.55|2514.75|2529.57|2514.77|2530.78|2515.98|2529.13|2514.33|33
1737591740000|2025-01-23 00:22:20|2529.58|2514.78|2529.5|2514.7|2530.31|2515.51|2529.49|2514.69|20
1737591750000|2025-01-23 00:22:30|2528.2|2513.4|2528.44|2513.64|2528.92|2514.12|2527.85|2513.05|28
1737591760000|2025-01-23 00:22:40|2528.41|2513.61|2526.92|2512.12|2528.41|2513.61|2526.83|2512.03|25
1737591770000|2025-01-23 00:22:50|2527.15|2512.35|2526.46|2511.66|2527.4|2512.6|2526.31|2511.51|22
1737591780000|2025-01-23 00:23:00|2526.44|2511.64|2525.15|2510.35|2526.48|2511.68|2524.89|2510.09|36
1737591790000|2025-01-23 00:23:10|2525.1|2510.3|2525.37|2510.57|2525.37|2510.57|2524.32|2509.52|14
1737591800000|2025-01-23 00:23:20|2525.52|2510.72|2527.9|2513.1|2527.9|2513.1|2524.92|2510.12|30
1737591810000|2025-01-23 00:23:30|2528.1|2513.3|2529.6|2514.8|2530.05|2515.25|2527.79|2512.99|22
1737591820000|2025-01-23 00:23:40|2530.03|2515.23|2529.47|2514.67|2530.9|2516.1|2529.42|2514.62|33
1737591830000|2025-01-23 00:23:50|2529.7|2514.9|2530.45|2515.65|2530.85|2516.05|2529.58|2514.78|33
1737591840000|2025-01-23 00:24:00|2530.55|2515.75|2530.25|2515.45|2531.1|2516.3|2529.65|2514.85|29
1737591850000|2025-01-23 00:24:10|2530.15|2515.35|2527.23|2512.43|2530.3|2515.5|2527.23|2512.43|30
1737591860000|2025-01-23 00:24:20|2527.25|2512.45|2528.02|2513.22|2528.02|2513.22|2526.25|2511.45|24
1737591870000|2025-01-23 00:24:30|2528.03|2513.23|2528.55|2513.75|2529.3|2514.5|2527.9|2513.1|24
1737591880000|2025-01-23 00:24:40|2528.5|2513.7|2529.61|2514.81|2529.63|2514.83|2528.5|2513.7|29
1737591890000|2025-01-23 00:24:50|2529.68|2514.88|2530.85|2516.05|2530.85|2516.05|2528.75|2513.95|31
1737591900000|2025-01-23 00:25:00|2530.9|2516.1|2531.49|2516.69|2531.98|2517.18|2530.9|2516.1|29
1737591910000|2025-01-23 00:25:10|2531.53|2516.73|2532.72|2517.92|2532.72|2517.92|2531.4|2516.6|26
1737591920000|2025-01-23 00:25:20|2532.7|2517.9|2532.19|2517.39|2532.7|2517.9|2531.2|2516.4|33
1737591930000|2025-01-23 00:25:30|2532.1|2517.3|2531.39|2516.59|2532.1|2517.3|2530.6|2515.8|29
1737591940000|2025-01-23 00:25:40|2531.51|2516.71|2531.5|2516.7|2532.1|2517.3|2531.2|2516.4|29
1737591950000|2025-01-23 00:25:50|2531.15|2516.35|2531.95|2517.15|2531.95|2517.15|2530.82|2516.02|19
1737591960000|2025-01-23 00:26:00|2531.7|2516.9|2530.49|2515.69|2531.95|2517.15|2530.34|2515.54|19
1737591970000|2025-01-23 00:26:10|2530.59|2515.79|2529.23|2514.43|2530.59|2515.79|2528.6|2513.8|28
1737591980000|2025-01-23 00:26:20|2529.43|2514.63|2531.4|2516.6|2531.59|2516.79|2528.9|2514.1|28
1737591990000|2025-01-23 00:26:30|2531.5|2516.7|2530.59|2515.79|2531.95|2517.15|2530.22|2515.42|17
1737592000000|2025-01-23 00:26:40|2530.56|2515.76|2530.5|2515.7|2531.4|2516.6|2530.5|2515.7|13
1737592010000|2025-01-23 00:26:50|2530.7|2515.9|2532.15|2517.35|2532.15|2517.35|2530.7|2515.9|17
1737592020000|2025-01-23 00:27:00|2532.1|2517.3|2531.15|2516.35|2532.1|2517.3|2530.5|2515.7|22
1737592030000|2025-01-23 00:27:10|2531.31|2516.51|2530.58|2515.78|2532.05|2517.25|2530.58|2515.78|21
1737592040000|2025-01-23 00:27:20|2530.61|2515.81|2530.53|2515.73|2530.95|2516.15|2530.25|2515.45|12
1737592050000|2025-01-23 00:27:30|2530.49|2515.69|2530.87|2516.07|2531.22|2516.42|2530.49|2515.69|15
1737592060000|2025-01-23 00:27:40|2530.8|2516|2530.88|2516.08|2530.89|2516.09|2530.8|2516|6
1737592070000|2025-01-23 00:27:50|2531.13|2516.33|2531.39|2516.59|2531.8|2517|2530.91|2516.11|14
1737592080000|2025-01-23 00:28:00|2531.15|2516.35|2530.88|2516.08|2531.95|2517.15|2530.8|2516|16
1737592090000|2025-01-23 00:28:10|2530.94|2516.14|2530.65|2515.85|2530.94|2516.14|2530.4|2515.6|8
1737592100000|2025-01-23 00:28:20|2530.9|2516.1|2530.3|2515.5|2531.46|2516.66|2530.3|2515.5|13
1737592110000|2025-01-23 00:28:30|2530.4|2515.6|2530.19|2515.39|2530.9|2516.1|2529.91|2515.11|8
1737592120000|2025-01-23 00:28:40|2530.05|2515.25|2529.32|2514.52|2530.05|2515.25|2529.05|2514.25|14
1737592130000|2025-01-23 00:28:50|2529.55|2514.75|2529|2514.2|2529.9|2515.1|2528.9|2514.1|21
1737592140000|2025-01-23 00:29:00|2528.95|2514.15|2527.7|2512.9|2529.32|2514.52|2527.7|2512.9|25
1737592150000|2025-01-23 00:29:10|2527.2|2512.4|2527.52|2512.72|2528.5|2513.7|2527.15|2512.35|22
1737592160000|2025-01-23 00:29:20|2527.5|2512.7|2527.45|2512.65|2527.57|2512.77|2527.35|2512.55|13
1737592170000|2025-01-23 00:29:30|2527.3|2512.5|2527.82|2513.02|2527.82|2513.02|2527.15|2512.35|17
1737592180000|2025-01-23 00:29:40|2527.75|2512.95|2527.44|2512.64|2527.9|2513.1|2527.25|2512.45|17
1737592190000|2025-01-23 00:29:50|2527.29|2512.49|2526.15|2511.35|2527.29|2512.49|2525.5|2510.7|20
1737592200000|2025-01-23 00:30:00|2526.26|2511.46|2526|2511.2|2526.6|2511.8|2525.65|2510.85|18
1737592210000|2025-01-23 00:30:10|2526.13|2511.33|2524.05|2509.25|2526.26|2511.46|2524.05|2509.25|24
1737592220000|2025-01-23 00:30:20|2524.15|2509.35|2524.85|2510.05|2524.9|2510.1|2524.03|2509.23|14
1737592230000|2025-01-23 00:30:30|2524.68|2509.88|2527.67|2512.87|2527.67|2512.87|2524.68|2509.88|22
1737592240000|2025-01-23 00:30:40|2527.62|2512.82|2526.1|2511.3|2528.5|2513.7|2526.1|2511.3|31
1737592250000|2025-01-23 00:30:50|2526.05|2511.25|2522.95|2508.15|2526.05|2511.25|2522.45|2507.65|23
1737592260000|2025-01-23 00:31:00|2523.05|2508.25|2523.32|2508.52|2525.9|2511.1|2522.95|2508.15|37
1737592270000|2025-01-23 00:31:10|2523.62|2508.82|2522.05|2507.25|2523.87|2509.07|2522.05|2507.25|32
1737592280000|2025-01-23 00:31:20|2521.9|2507.1|2519.05|2504.25|2521.9|2507.1|2519.05|2504.25|25
1737592290000|2025-01-23 00:31:30|2519.33|2504.53|2518.8|2504|2519.5|2504.7|2518.7|2503.9|22
1737592300000|2025-01-23 00:31:40|2518.7|2503.9|2519.45|2504.65|2519.45|2504.65|2517.4|2502.6|20
1737592310000|2025-01-23 00:31:50|2520.8|2506|2520.37|2505.57|2521.65|2506.85|2519.5|2504.7|34
1737592320000|2025-01-23 00:32:00|2520.34|2505.54|2518.32|2503.52|2520.34|2505.54|2517.9|2503.1|26
1737592330000|2025-01-23 00:32:10|2518.27|2503.47|2520.1|2505.3|2520.4|2505.6|2517.85|2503.05|24
1737592340000|2025-01-23 00:32:20|2520.2|2505.4|2519.15|2504.35|2520.34|2505.54|2518.81|2504.01|30
1737592350000|2025-01-23 00:32:30|2519.05|2504.25|2521.75|2506.95|2522.11|2507.31|2519.05|2504.25|36
1737592360000|2025-01-23 00:32:40|2522|2507.2|2521.8|2507|2522.16|2507.36|2520.75|2505.95|17
1737592370000|2025-01-23 00:32:50|2521.59|2506.79|2522.27|2507.47|2523.65|2508.85|2521.55|2506.75|33
1737592380000|2025-01-23 00:33:00|2522.15|2507.35|2523.24|2508.44|2523.55|2508.75|2521.81|2507.01|19
1737592390000|2025-01-23 00:33:10|2523.4|2508.6|2525.25|2510.45|2526.14|2511.34|2523.4|2508.6|23
1737592400000|2025-01-23 00:33:20|2525.8|2511|2524.2|2509.4|2525.8|2511|2524.15|2509.35|24
1737592410000|2025-01-23 00:33:30|2524.32|2509.52|2527.17|2512.37|2527.2|2512.4|2524|2509.2|24
1737592420000|2025-01-23 00:33:40|2527.25|2512.45|2526.4|2511.6|2528.13|2513.33|2526.2|2511.4|26
1737592430000|2025-01-23 00:33:50|2526.45|2511.65|2527.9|2513.1|2528.15|2513.35|2526.45|2511.65|34
1737592440000|2025-01-23 00:34:00|2527.85|2513.05|2529.23|2514.43|2530.33|2515.53|2527.05|2512.25|34
1737592450000|2025-01-23 00:34:10|2529.21|2514.41|2529.2|2514.4|2530.75|2515.95|2529.2|2514.4|20
1737592460000|2025-01-23 00:34:20|2529.17|2514.37|2528.2|2513.4|2529.45|2514.65|2526.88|2512.08|36
1737592470000|2025-01-23 00:34:30|2528.1|2513.3|2529.9|2515.1|2530|2515.2|2527.9|2513.1|22
1737592480000|2025-01-23 00:34:40|2529.85|2515.05|2529.38|2514.58|2529.85|2515.05|2529.27|2514.47|20
1737592490000|2025-01-23 00:34:50|2529.33|2514.53|2529.44|2514.64|2529.9|2515.1|2529.23|2514.43|25
1737592500000|2025-01-23 00:35:00|2529.2|2514.4|2530.63|2515.83|2530.63|2515.83|2529.2|2514.4|25
1737592510000|2025-01-23 00:35:10|2530.35|2515.55|2524.85|2510.05|2530.35|2515.55|2524.79|2509.99|30
1737592520000|2025-01-23 00:35:20|2524.95|2510.15|2525.55|2510.75|2525.8|2511|2524.1|2509.3|19
1737592530000|2025-01-23 00:35:30|2525.44|2510.64|2522.15|2507.35|2525.6|2510.8|2522.15|2507.35|31
1737592540000|2025-01-23 00:35:40|2522.2|2507.4|2520.05|2505.25|2522.2|2507.4|2519.81|2505.01|24
1737592550000|2025-01-23 00:35:50|2520.45|2505.65|2520.65|2505.85|2520.7|2505.9|2519.85|2505.05|22
1737592560000|2025-01-23 00:36:00|2520.95|2506.15|2521.06|2506.26|2521.49|2506.69|2519.95|2505.15|29
1737592570000|2025-01-23 00:36:10|2520.98|2506.18|2520.02|2505.22|2521.18|2506.38|2519.95|2505.15|30
1737592580000|2025-01-23 00:36:20|2520|2505.2|2520.53|2505.73|2521.05|2506.25|2519.95|2505.15|28
1737592590000|2025-01-23 00:36:30|2520.1|2505.3|2520.5|2505.7|2520.5|2505.7|2519.95|2505.15|23
1737592600000|2025-01-23 00:36:40|2521|2506.2|2520.74|2505.94|2521.18|2506.38|2520.27|2505.47|25
1737592610000|2025-01-23 00:36:50|2520.6|2505.8|2521.97|2507.17|2521.98|2507.18|2520.6|2505.8|22
1737592620000|2025-01-23 00:37:00|2521.86|2507.06|2521.8|2507|2523.29|2508.49|2521.2|2506.4|25
1737592630000|2025-01-23 00:37:10|2521.65|2506.85|2520.92|2506.12|2522.65|2507.85|2520.92|2506.12|20
1737592640000|2025-01-23 00:37:20|2521.13|2506.33|2521.94|2507.14|2522.13|2507.33|2521.08|2506.28|21
1737592650000|2025-01-23 00:37:30|2521.95|2507.15|2522.2|2507.4|2523.18|2508.38|2521.87|2507.07|24
1737592660000|2025-01-23 00:37:40|2522.23|2507.43|2522.22|2507.42|2522.23|2507.43|2522.17|2507.37|8
1737592670000|2025-01-23 00:37:50|2522.23|2507.43|2522.97|2508.17|2523.33|2508.53|2522.23|2507.43|21
1737592680000|2025-01-23 00:38:00|2523.02|2508.22|2523.15|2508.35|2523.62|2508.82|2522.93|2508.13|30
1737592690000|2025-01-23 00:38:10|2523.18|2508.38|2521.07|2506.27|2523.62|2508.82|2520.95|2506.15|28
1737592700000|2025-01-23 00:38:20|2521.06|2506.26|2521.06|2506.26|2521.09|2506.29|2520.8|2506|27
1737592710000|2025-01-23 00:38:30|2521.28|2506.48|2521.72|2506.92|2521.81|2507.01|2521.05|2506.25|30
1737592720000|2025-01-23 00:38:40|2521.7|2506.9|2523.2|2508.4|2523.65|2508.85|2521.7|2506.9|17
1737592730000|2025-01-23 00:38:50|2523.1|2508.3|2523.9|2509.1|2523.9|2509.1|2523.1|2508.3|7
1737592740000|2025-01-23 00:39:00|2523.95|2509.15|2525.8|2511|2525.9|2511.1|2523.9|2509.1|16
1737592750000|2025-01-23 00:39:10|2525.9|2511.1|2523.9|2509.1|2525.9|2511.1|2523.5|2508.7|26
1737592760000|2025-01-23 00:39:20|2524.07|2509.27|2525.9|2511.1|2525.9|2511.1|2523.8|2509|22
1737592770000|2025-01-23 00:39:30|2525.85|2511.05|2524.9|2510.1|2525.85|2511.05|2524.83|2510.03|8
1737592780000|2025-01-23 00:39:40|2524.8|2510|2524.85|2510.05|2524.9|2510.1|2524.7|2509.9|13
1737592790000|2025-01-23 00:39:50|2524.75|2509.95|2524.95|2510.15|2525.8|2511|2524.45|2509.65|34
1737592800000|2025-01-23 00:40:00|2524.84|2510.04|2524.82|2510.02|2525.43|2510.63|2524.76|2509.96|29
1737592810000|2025-01-23 00:40:10|2525.03|2510.23|2521.55|2506.75|2525.3|2510.5|2521.44|2506.64|33
1737592820000|2025-01-23 00:40:20|2521.53|2506.73|2520.65|2505.85|2521.75|2506.95|2520.65|2505.85|19
1737592830000|2025-01-23 00:40:30|2520.5|2505.7|2520.08|2505.28|2520.8|2506|2520.08|2505.28|22
1737592840000|2025-01-23 00:40:40|2520.2|2505.4|2519.1|2504.3|2520.2|2505.4|2518.85|2504.05|18
1737592850000|2025-01-23 00:40:50|2519.6|2504.8|2519.9|2505.1|2519.9|2505.1|2518.85|2504.05|8
1737592860000|2025-01-23 00:41:00|2520.55|2505.75|2519.9|2505.1|2520.7|2505.9|2519.9|2505.1|12
1737592870000|2025-01-23 00:41:10|2520|2505.2|2519.92|2505.12|2520.22|2505.42|2519.8|2505|21
1737592880000|2025-01-23 00:41:20|2519.95|2505.15|2521.6|2506.8|2521.71|2506.91|2519.95|2505.15|20
1737592890000|2025-01-23 00:41:30|2521.65|2506.85|2519.85|2505.05|2521.66|2506.86|2519.85|2505.05|19
1737592900000|2025-01-23 00:41:40|2519.9|2505.1|2522.33|2507.53|2522.48|2507.68|2519.88|2505.08|18
1737592910000|2025-01-23 00:41:50|2522.46|2507.66|2521.95|2507.15|2523.65|2508.85|2520.95|2506.15|34
1737592920000|2025-01-23 00:42:00|2522.65|2507.85|2521.6|2506.8|2522.95|2508.15|2521.08|2506.28|28
1737592930000|2025-01-23 00:42:10|2521.58|2506.78|2520.9|2506.1|2521.75|2506.95|2520.9|2506.1|27
1737592940000|2025-01-23 00:42:20|2520.95|2506.15|2518.3|2503.5|2521.06|2506.26|2518.3|2503.5|34
1737592950000|2025-01-23 00:42:30|2518.4|2503.6|2517.99|2503.19|2518.8|2504|2517.95|2503.15|35
1737592960000|2025-01-23 00:42:40|2518.02|2503.22|2516.67|2501.87|2518.17|2503.37|2516.1|2501.3|29
1737592970000|2025-01-23 00:42:50|2516.75|2501.95|2515.9|2501.1|2516.75|2501.95|2515.85|2501.05|19
1737592980000|2025-01-23 00:43:00|2515.85|2501.05|2517.8|2503|2518.6|2503.8|2515.85|2501.05|23
1737592990000|2025-01-23 00:43:10|2517.98|2503.18|2517.75|2502.95|2518.85|2504.05|2517.52|2502.72|22
1737593000000|2025-01-23 00:43:20|2517.9|2503.1|2516.95|2502.15|2517.9|2503.1|2516.95|2502.15|29
1737593010000|2025-01-23 00:43:30|2517.15|2502.35|2516.6|2501.8|2517.15|2502.35|2516.6|2501.8|3
1737593020000|2025-01-23 00:43:40|2517.4|2502.6|2518.4|2503.6|2518.45|2503.65|2517.4|2502.6|4
1737593030000|2025-01-23 00:43:50|2518.6|2503.8|2517.04|2502.24|2518.65|2503.85|2517.01|2502.21|26
1737593040000|2025-01-23 00:44:00|2516.98|2502.18|2517.8|2503|2517.9|2503.1|2516.94|2502.14|28
1737593050000|2025-01-23 00:44:10|2517.9|2503.1|2516.7|2501.9|2517.9|2503.1|2516.15|2501.35|31
1737593060000|2025-01-23 00:44:20|2516.65|2501.85|2517|2502.2|2517.8|2503|2516.6|2501.8|32
1737593070000|2025-01-23 00:44:30|2517.15|2502.35|2518.75|2503.95|2519.25|2504.45|2516.97|2502.17|30
1737593080000|2025-01-23 00:44:40|2518.8|2504|2518.9|2504.1|2519.69|2504.89|2518.75|2503.95|21
1737593090000|2025-01-23 00:44:50|2519.12|2504.32|2521.81|2507.01|2522.2|2507.4|2519.12|2504.32|28
1737593100000|2025-01-23 00:45:00|2521.83|2507.03|2523.05|2508.25|2523.85|2509.05|2521.83|2507.03|28
1737593110000|2025-01-23 00:45:10|2523.1|2508.3|2525.85|2511.05|2525.85|2511.05|2523.05|2508.25|29
1737593120000|2025-01-23 00:45:20|2525.7|2510.9|2525.6|2510.8|2525.7|2510.9|2524.1|2509.3|29
1737593130000|2025-01-23 00:45:30|2525.65|2510.85|2525.77|2510.97|2526.6|2511.8|2525.3|2510.5|30
1737593140000|2025-01-23 00:45:40|2525.2|2510.4|2523.55|2508.75|2525.85|2511.05|2523.4|2508.6|32
1737593150000|2025-01-23 00:45:50|2524.05|2509.25|2522.9|2508.1|2524.05|2509.25|2522.2|2507.4|16
1737593160000|2025-01-23 00:46:00|2522.8|2508|2522.8|2508|2523.65|2508.85|2522|2507.2|29
1737593170000|2025-01-23 00:46:10|2522.75|2507.95|2523|2508.2|2523.6|2508.8|2522.75|2507.95|18
1737593180000|2025-01-23 00:46:20|2522.9|2508.1|2521.09|2506.29|2522.9|2508.1|2521.05|2506.25|31
1737593190000|2025-01-23 00:46:30|2521.07|2506.27|2521.05|2506.25|2521.95|2507.15|2521|2506.2|20
1737593200000|2025-01-23 00:46:40|2521.1|2506.3|2521.9|2507.1|2521.9|2507.1|2520.85|2506.05|17
1737593210000|2025-01-23 00:46:50|2522|2507.2|2523.9|2509.1|2523.9|2509.1|2522|2507.2|21
1737593220000|2025-01-23 00:47:00|2523.8|2509|2521.15|2506.35|2523.8|2509|2521.15|2506.35|25
1737593230000|2025-01-23 00:47:10|2521.22|2506.42|2521.9|2507.1|2522.95|2508.15|2520.9|2506.1|35
1737593240000|2025-01-23 00:47:20|2521.95|2507.15|2519.7|2504.9|2521.95|2507.15|2518.9|2504.1|33
1737593250000|2025-01-23 00:47:30|2519.25|2504.45|2516.73|2501.93|2519.25|2504.45|2516.73|2501.93|23
1737593260000|2025-01-23 00:47:40|2516.8|2502|2518.8|2504|2518.8|2504|2516.23|2501.43|23
1737593270000|2025-01-23 00:47:50|2518.75|2503.95|2518.95|2504.15|2519.55|2504.75|2518.55|2503.75|27
1737593280000|2025-01-23 00:48:00|2518.9|2504.1|2518.9|2504.1|2518.9|2504.1|2518.13|2503.33|23
1737593290000|2025-01-23 00:48:10|2519.05|2504.25|2516.8|2502|2519.65|2504.85|2516.8|2502|18
1737593300000|2025-01-23 00:48:20|2516.9|2502.1|2516.58|2501.78|2517|2502.2|2515.95|2501.15|23
1737593310000|2025-01-23 00:48:30|2516.65|2501.85|2515.9|2501.1|2516.8|2502|2515.52|2500.72|14
1737593320000|2025-01-23 00:48:40|2516|2501.2|2514.52|2499.72|2516.55|2501.75|2514.37|2499.57|22
1737593330000|2025-01-23 00:48:50|2514.35|2499.55|2513.95|2499.15|2515.35|2500.55|2513.95|2499.15|25
1737593340000|2025-01-23 00:49:00|2513.9|2499.1|2514.8|2500|2514.95|2500.15|2513.9|2499.1|17
1737593350000|2025-01-23 00:49:10|2514.9|2500.1|2514.66|2499.86|2514.9|2500.1|2514.03|2499.23|19
1737593360000|2025-01-23 00:49:20|2514.53|2499.73|2514.9|2500.1|2515.35|2500.55|2514.53|2499.73|24
1737593370000|2025-01-23 00:49:30|2514.85|2500.05|2515.3|2500.5|2516.8|2502|2514.85|2500.05|18
1737593380000|2025-01-23 00:49:40|2515.13|2500.33|2517.9|2503.1|2517.9|2503.1|2515.08|2500.28|28
1737593390000|2025-01-23 00:49:50|2517.95|2503.15|2516.75|2501.95|2518.2|2503.4|2516.27|2501.47|26
1737593400000|2025-01-23 00:50:00|2516.7|2501.9|2514.9|2500.1|2516.8|2502|2514.4|2499.6|20
1737593410000|2025-01-23 00:50:10|2515.25|2500.45|2514.7|2499.9|2515.5|2500.7|2514|2499.2|23
1737593420000|2025-01-23 00:50:20|2514.55|2499.75|2513.48|2498.68|2514.6|2499.8|2513.48|2498.68|18
1737593430000|2025-01-23 00:50:30|2512.69|2497.89|2512.65|2497.85|2513.1|2498.3|2511.9|2497.1|20
1737593440000|2025-01-23 00:50:40|2512.7|2497.9|2512.85|2498.05|2512.9|2498.1|2512.2|2497.4|15
1737593450000|2025-01-23 00:50:50|2512.9|2498.1|2513.02|2498.22|2513.85|2499.05|2512.8|2498|29
1737593460000|2025-01-23 00:51:00|2512.97|2498.17|2513.15|2498.35|2513.65|2498.85|2512.08|2497.28|35
1737593470000|2025-01-23 00:51:10|2513.1|2498.3|2514.02|2499.22|2514.48|2499.68|2512.95|2498.15|27
1737593480000|2025-01-23 00:51:20|2514.15|2499.35|2514.5|2499.7|2515.23|2500.43|2513.95|2499.15|30
1737593490000|2025-01-23 00:51:30|2514.4|2499.6|2516.9|2502.1|2516.9|2502.1|2514.4|2499.6|20
1737593500000|2025-01-23 00:51:40|2516.6|2501.8|2516.9|2502.1|2517.75|2502.95|2516.6|2501.8|14
1737593510000|2025-01-23 00:51:50|2516.8|2502|2515.5|2500.7|2516.9|2502.1|2515.28|2500.48|24
1737593520000|2025-01-23 00:52:00|2515.65|2500.85|2516.4|2501.6|2516.7|2501.9|2515.65|2500.85|22
1737593530000|2025-01-23 00:52:10|2516.45|2501.65|2514.9|2500.1|2516.45|2501.65|2514.77|2499.97|16
1737593540000|2025-01-23 00:52:20|2514.95|2500.15|2514.7|2499.9|2515.28|2500.48|2514.65|2499.85|20
1737593550000|2025-01-23 00:52:30|2514.85|2500.05|2517.65|2502.85|2517.65|2502.85|2514.7|2499.9|21
1737593560000|2025-01-23 00:52:40|2517.9|2503.1|2517.23|2502.43|2518.75|2503.95|2516.95|2502.15|21
1737593570000|2025-01-23 00:52:50|2517.4|2502.6|2518.62|2503.82|2518.72|2503.92|2516.9|2502.1|28
1737593580000|2025-01-23 00:53:00|2518.72|2503.92|2518.75|2503.95|2518.75|2503.95|2517.85|2503.05|18
1737593590000|2025-01-23 00:53:10|2518.9|2504.1|2520.25|2505.45|2520.25|2505.45|2518.9|2504.1|16
1737593600000|2025-01-23 00:53:20|2520.2|2505.4|2519.7|2504.9|2520.35|2505.55|2519.6|2504.8|23
1737593610000|2025-01-23 00:53:30|2519.75|2504.95|2519.6|2504.8|2520.3|2505.5|2519.55|2504.75|21
1737593620000|2025-01-23 00:53:40|2519.65|2504.85|2520.35|2505.55|2520.35|2505.55|2518.78|2503.98|21
1737593630000|2025-01-23 00:53:50|2520.5|2505.7|2520.8|2506|2520.8|2506|2520.25|2505.45|9
1737593640000|2025-01-23 00:54:00|2520.65|2505.85|2520.9|2506.1|2520.9|2506.1|2518.5|2503.7|14
1737593650000|2025-01-23 00:54:10|2520.75|2505.95|2520.85|2506.05|2520.9|2506.1|2520.25|2505.45|11
1737593660000|2025-01-23 00:54:20|2520.9|2506.1|2522.4|2507.6|2522.4|2507.6|2520.9|2506.1|10
1737593670000|2025-01-23 00:54:30|2522.35|2507.55|2525.35|2510.55|2525.35|2510.55|2522.3|2507.5|19
1737593680000|2025-01-23 00:54:40|2525.4|2510.6|2524.4|2509.6|2525.4|2510.6|2524.07|2509.27|24
1737593690000|2025-01-23 00:54:50|2524.09|2509.29|2523.24|2508.44|2524.7|2509.9|2523.15|2508.35|25
1737593700000|2025-01-23 00:55:00|2523.35|2508.55|2524.35|2509.55|2524.8|2510|2522.05|2507.25|31
1737593710000|2025-01-23 00:55:10|2524.15|2509.35|2523.6|2508.8|2524.25|2509.45|2522.82|2508.02|22
1737593720000|2025-01-23 00:55:20|2523.35|2508.55|2522.23|2507.43|2523.5|2508.7|2521.75|2506.95|19
1737593730000|2025-01-23 00:55:30|2522.22|2507.42|2522.05|2507.25|2522.75|2507.95|2522.05|2507.25|14
1737593740000|2025-01-23 00:55:40|2522.55|2507.75|2521.55|2506.75|2522.9|2508.1|2521.55|2506.75|7
1737593750000|2025-01-23 00:55:50|2521.9|2507.1|2521.95|2507.15|2522.4|2507.6|2521.2|2506.4|11
1737593760000|2025-01-23 00:56:00|2522.25|2507.45|2522.6|2507.8|2522.75|2507.95|2521.9|2507.1|20
1737593770000|2025-01-23 00:56:10|2522.65|2507.85|2521.6|2506.8|2522.65|2507.85|2520.9|2506.1|28
1737593780000|2025-01-23 00:56:20|2521.1|2506.3|2521.9|2507.1|2521.9|2507.1|2521.1|2506.3|10
1737593790000|2025-01-23 00:56:30|2521.81|2507.01|2521.7|2506.9|2521.9|2507.1|2521.4|2506.6|8
1737593800000|2025-01-23 00:56:40|2521.25|2506.45|2520.9|2506.1|2521.26|2506.46|2520.9|2506.1|3
1737593810000|2025-01-23 00:56:50|2521.5|2506.7|2520.9|2506.1|2521.5|2506.7|2520.9|2506.1|7
1737593820000|2025-01-23 00:57:00|2521.25|2506.45|2521.49|2506.69|2521.55|2506.75|2521.2|2506.4|10
1737593830000|2025-01-23 00:57:10|2521.69|2506.89|2521.15|2506.35|2521.9|2507.1|2521.15|2506.35|14
1737593840000|2025-01-23 00:57:20|2520.79|2505.99|2519.65|2504.85|2521.9|2507.1|2519.65|2504.85|20
1737593850000|2025-01-23 00:57:30|2520.43|2505.63|2519.9|2505.1|2520.5|2505.7|2519.2|2504.4|20
1737593870000|2025-01-23 00:57:50|2520.4|2505.6|2520.9|2506.1|2520.9|2506.1|2520.4|2505.6|4
1737593880000|2025-01-23 00:58:00|2520.85|2506.05|2520.9|2506.1|2520.9|2506.1|2520.05|2505.25|9
1737593890000|2025-01-23 00:58:10|2521.4|2506.6|2519.64|2504.84|2521.9|2507.1|2518.7|2503.9|23
1737593900000|2025-01-23 00:58:20|2519.66|2504.86|2519.7|2504.9|2519.7|2504.9|2519.07|2504.27|11
1737593910000|2025-01-23 00:58:30|2518.9|2504.1|2519.7|2504.9|2519.7|2504.9|2518.9|2504.1|2
1737593940000|2025-01-23 00:59:00|2519.07|2504.27|2519.7|2504.9|2519.7|2504.9|2519.03|2504.23|6
1737593950000|2025-01-23 00:59:10|2519.35|2504.55|2518.9|2504.1|2519.35|2504.55|2518.9|2504.1|12
1737593960000|2025-01-23 00:59:20|2517.85|2503.05|2517.9|2503.1|2518.75|2503.95|2517.4|2502.6|14
1737593970000|2025-01-23 00:59:30|2517.8|2503|2517.8|2503|2517.8|2503|2517.2|2502.4|10
1737593990000|2025-01-23 00:59:50|2517.75|2502.95|2514.75|2499.95|2517.8|2503|2514.75|2499.95|21
1737594000000|2025-01-23 01:00:00|2515.4|2500.6|2514.9|2500.1|2515.7|2500.9|2513.5|2498.7|29
1737594010000|2025-01-23 01:00:10|2514.95|2500.15|2515.4|2500.6|2515.65|2500.85|2514.9|2500.1|32
1737594020000|2025-01-23 01:00:20|2515.6|2500.8|2514.45|2499.65|2515.8|2501|2514.26|2499.46|24
1737594030000|2025-01-23 01:00:30|2514.41|2499.61|2515.9|2501.1|2515.9|2501.1|2513.9|2499.1|18
1737594040000|2025-01-23 01:00:40|2515.98|2501.18|2516.9|2502.1|2516.9|2502.1|2515.8|2501|19
1737594050000|2025-01-23 01:00:50|2516|2501.2|2515.5|2500.7|2516.33|2501.53|2515|2500.2|19
1737594060000|2025-01-23 01:01:00|2515.48|2500.68|2516.2|2501.4|2516.2|2501.4|2514.8|2500|14
1737594070000|2025-01-23 01:01:10|2516.3|2501.5|2516.85|2502.05|2516.85|2502.05|2515.65|2500.85|21
1737594080000|2025-01-23 01:01:20|2516.9|2502.1|2515.9|2501.1|2517.55|2502.75|2515.55|2500.75|19
1737594090000|2025-01-23 01:01:30|2515.77|2500.97|2515.55|2500.75|2516.1|2501.3|2515.4|2500.6|13
1737594100000|2025-01-23 01:01:40|2515.65|2500.85|2516.13|2501.33|2516.8|2502|2515.65|2500.85|22
1737594110000|2025-01-23 01:01:50|2515.92|2501.12|2515.83|2501.03|2516.28|2501.48|2515.8|2501|16
1737594120000|2025-01-23 01:02:00|2515.84|2501.04|2516.9|2502.1|2517.65|2502.85|2515.84|2501.04|12
1737594130000|2025-01-23 01:02:10|2517|2502.2|2517.9|2503.1|2518.69|2503.89|2516.65|2501.85|33
1737594140000|2025-01-23 01:02:20|2517.3|2502.5|2517.45|2502.65|2517.45|2502.65|2516.9|2502.1|20
1737594150000|2025-01-23 01:02:30|2517.6|2502.8|2520.85|2506.05|2520.9|2506.1|2516.95|2502.15|21
1737594160000|2025-01-23 01:02:40|2520.9|2506.1|2520.18|2505.38|2521.5|2506.7|2520.18|2505.38|15
1737594170000|2025-01-23 01:02:50|2520.05|2505.25|2520.99|2506.19|2522.2|2507.4|2520.05|2505.25|25
1737594180000|2025-01-23 01:03:00|2520.97|2506.17|2519.7|2504.9|2521.19|2506.39|2517.9|2503.1|32
1737594190000|2025-01-23 01:03:10|2519.9|2505.1|2518.2|2503.4|2519.9|2505.1|2518.2|2503.4|17
1737594200000|2025-01-23 01:03:20|2518.29|2503.49|2519.1|2504.3|2519.4|2504.6|2518.07|2503.27|18
1737594210000|2025-01-23 01:03:30|2519.15|2504.35|2517.9|2503.1|2519.15|2504.35|2517.73|2502.93|19
1737594220000|2025-01-23 01:03:40|2518|2503.2|2518.65|2503.85|2518.65|2503.85|2517.87|2503.07|16
1737594230000|2025-01-23 01:03:50|2518.6|2503.8|2517.3|2502.5|2518.6|2503.8|2517.15|2502.35|11
1737594240000|2025-01-23 01:04:00|2517.35|2502.55|2517.25|2502.45|2517.75|2502.95|2516.65|2501.85|22
1737594250000|2025-01-23 01:04:10|2517.15|2502.35|2514.75|2499.95|2517.15|2502.35|2514.75|2499.95|29
1737594260000|2025-01-23 01:04:20|2515.18|2500.38|2514.15|2499.35|2515.4|2500.6|2513.65|2498.85|29
1737594270000|2025-01-23 01:04:30|2514.13|2499.33|2513.25|2498.45|2514.48|2499.68|2512.9|2498.1|25
1737594280000|2025-01-23 01:04:40|2513.2|2498.4|2512.77|2497.97|2513.4|2498.6|2512.05|2497.25|20
1737594290000|2025-01-23 01:04:50|2512.73|2497.93|2512|2497.2|2512.73|2497.93|2512|2497.2|10
1737594300000|2025-01-23 01:05:00|2512.3|2497.5|2512.78|2497.98|2513|2498.2|2512.1|2497.3|10
1737594310000|2025-01-23 01:05:10|2512.9|2498.1|2512.26|2497.46|2512.9|2498.1|2511.95|2497.15|12
1737594320000|2025-01-23 01:05:20|2512|2497.2|2512.8|2498|2512.8|2498|2511.9|2497.1|25
1737594330000|2025-01-23 01:05:30|2512.52|2497.72|2512.58|2497.78|2512.8|2498|2512|2497.2|27
1737594340000|2025-01-23 01:05:40|2512.63|2497.83|2512.7|2497.9|2512.77|2497.97|2511.95|2497.15|32
1737594350000|2025-01-23 01:05:50|2512.67|2497.87|2512.95|2498.15|2513.75|2498.95|2512.65|2497.85|15
1737594360000|2025-01-23 01:06:00|2512.9|2498.1|2512|2497.2|2512.9|2498.1|2511.9|2497.1|25
1737594370000|2025-01-23 01:06:10|2512.1|2497.3|2510.9|2496.1|2512.8|2498|2510.9|2496.1|24
1737594380000|2025-01-23 01:06:20|2510.95|2496.15|2509.8|2495|2510.95|2496.15|2509.7|2494.9|17
1737594390000|2025-01-23 01:06:30|2509.9|2495.1|2510.75|2495.95|2510.9|2496.1|2509.8|2495|16
1737594400000|2025-01-23 01:06:40|2510.9|2496.1|2510.9|2496.1|2511.9|2497.1|2510.75|2495.95|15
1737594410000|2025-01-23 01:06:50|2510.8|2496|2509.9|2495.1|2510.8|2496|2509.9|2495.1|21
1737594420000|2025-01-23 01:07:00|2509.7|2494.9|2509.33|2494.53|2509.9|2495.1|2508.9|2494.1|21
1737594430000|2025-01-23 01:07:10|2509.3|2494.5|2508.9|2494.1|2509.65|2494.85|2508.9|2494.1|25
1737594440000|2025-01-23 01:07:20|2508.99|2494.19|2508.95|2494.15|2509.55|2494.75|2508.9|2494.1|32
1737594450000|2025-01-23 01:07:30|2509.04|2494.24|2509.05|2494.25|2509.55|2494.75|2508.9|2494.1|27
1737594460000|2025-01-23 01:07:40|2508.9|2494.1|2508.9|2494.1|2509.05|2494.25|2508.9|2494.1|8
1737594470000|2025-01-23 01:07:50|2508.88|2494.08|2508.99|2494.19|2509.08|2494.28|2508.75|2493.95|19
1737594480000|2025-01-23 01:08:00|2508.85|2494.05|2508.9|2494.1|2509.4|2494.6|2508.8|2494|10
1737594500000|2025-01-23 01:08:20|2508.85|2494.05|2507.9|2493.1|2508.9|2494.1|2507.85|2493.05|9
1737594510000|2025-01-23 01:08:30|2507.6|2492.8|2505.15|2490.35|2507.8|2493|2505.15|2490.35|21
1737594520000|2025-01-23 01:08:40|2504.95|2490.15|2505.52|2490.72|2505.65|2490.85|2504.9|2490.1|24
1737594530000|2025-01-23 01:08:50|2505.35|2490.55|2504.15|2489.35|2505.65|2490.85|2504.05|2489.25|18
1737594540000|2025-01-23 01:09:00|2504.65|2489.85|2505|2490.2|2505.55|2490.75|2504.2|2489.4|27
1737594550000|2025-01-23 01:09:10|2505.05|2490.25|2504.1|2489.3|2505.5|2490.7|2504.05|2489.25|12
1737594560000|2025-01-23 01:09:20|2503.95|2489.15|2503.05|2488.25|2503.95|2489.15|2502.85|2488.05|23
1737594570000|2025-01-23 01:09:30|2502.57|2487.77|2502.8|2488|2503.25|2488.45|2502.21|2487.41|10
1737594580000|2025-01-23 01:09:40|2503.15|2488.35|2504.9|2490.1|2505.56|2490.76|2503.05|2488.25|16
1737594590000|2025-01-23 01:09:50|2504.65|2489.85|2503.4|2488.6|2504.85|2490.05|2503.4|2488.6|18
1737594600000|2025-01-23 01:10:00|2503.9|2489.1|2500.45|2485.65|2503.9|2489.1|2500.4|2485.6|26
1737594610000|2025-01-23 01:10:10|2500.55|2485.75|2500.9|2486.1|2501.55|2486.75|2500.55|2485.75|9
1737594620000|2025-01-23 01:10:20|2500.75|2485.95|2501.74|2486.94|2502.25|2487.45|2499.9|2485.1|15
1737594630000|2025-01-23 01:10:30|2502.05|2487.25|2500.7|2485.9|2502.28|2487.48|2500.7|2485.9|32
1737594640000|2025-01-23 01:10:40|2500.18|2485.38|2500.45|2485.65|2501.6|2486.8|2499.95|2485.15|26
1737594650000|2025-01-23 01:10:50|2500.5|2485.7|2501.71|2486.91|2502.14|2487.34|2500.45|2485.65|23
1737594660000|2025-01-23 01:11:00|2501.68|2486.88|2501.9|2487.1|2502.55|2487.75|2501.2|2486.4|29
1737594670000|2025-01-23 01:11:10|2501.15|2486.35|2501.4|2486.6|2501.9|2487.1|2500.8|2486|18
1737594680000|2025-01-23 01:11:20|2501.45|2486.65|2500.97|2486.17|2501.55|2486.75|2500.85|2486.05|15
1737594690000|2025-01-23 01:11:30|2501|2486.2|2502.86|2488.06|2503.6|2488.8|2500.88|2486.08|25
1737594700000|2025-01-23 01:11:40|2502.26|2487.46|2502.8|2488|2502.9|2488.1|2501.4|2486.6|27
1737594710000|2025-01-23 01:11:50|2502.85|2488.05|2501.9|2487.1|2502.85|2488.05|2501.4|2486.6|24
1737594720000|2025-01-23 01:12:00|2501.3|2486.5|2501.55|2486.75|2501.8|2487|2500.9|2486.1|23
1737594730000|2025-01-23 01:12:10|2501.01|2486.21|2500.7|2485.9|2501.03|2486.23|2499.9|2485.1|22
1737594740000|2025-01-23 01:12:20|2500.75|2485.95|2502.55|2487.75|2502.9|2488.1|2500.25|2485.45|24
1737594750000|2025-01-23 01:12:30|2501.9|2487.1|2501.35|2486.55|2502.6|2487.8|2500.58|2485.78|28
1737594760000|2025-01-23 01:12:40|2501.55|2486.75|2500.6|2485.8|2501.66|2486.86|2500.1|2485.3|21
1737594770000|2025-01-23 01:12:50|2500.19|2485.39|2500.4|2485.6|2501.65|2486.85|2500.1|2485.3|16
1737594780000|2025-01-23 01:13:00|2500.9|2486.1|2503.05|2488.25|2503.7|2488.9|2500.9|2486.1|11
1737594790000|2025-01-23 01:13:10|2503.4|2488.6|2502.9|2488.1|2503.9|2489.1|2502.9|2488.1|15
1737594800000|2025-01-23 01:13:20|2503.15|2488.35|2503.9|2489.1|2503.9|2489.1|2502.94|2488.14|7
1737594810000|2025-01-23 01:13:30|2503.2|2488.4|2503.35|2488.55|2503.4|2488.6|2502.52|2487.72|16
1737594820000|2025-01-23 01:13:40|2502.9|2488.1|2502.85|2488.05|2502.9|2488.1|2502.05|2487.25|20
1737594830000|2025-01-23 01:13:50|2502.75|2487.95|2502.65|2487.85|2502.85|2488.05|2501.8|2487|18
1737594840000|2025-01-23 01:14:00|2502.2|2487.4|2503.5|2488.7|2503.82|2489.02|2502.2|2487.4|18
1737594850000|2025-01-23 01:14:10|2503.65|2488.85|2505.6|2490.8|2505.7|2490.9|2503.65|2488.85|15
1737594860000|2025-01-23 01:14:20|2505.14|2490.34|2505.45|2490.65|2505.7|2490.9|2504.9|2490.1|11
1737594870000|2025-01-23 01:14:30|2505.4|2490.6|2505.08|2490.28|2505.55|2490.75|2504.97|2490.17|12
1737594880000|2025-01-23 01:14:40|2504.97|2490.17|2505.85|2491.05|2505.85|2491.05|2504.9|2490.1|16
1737594890000|2025-01-23 01:14:50|2505.9|2491.1|2505.4|2490.6|2505.9|2491.1|2505.01|2490.21|10
1737594900000|2025-01-23 01:15:00|2505.75|2490.95|2506.25|2491.45|2507.85|2493.05|2505.29|2490.49|24
1737594910000|2025-01-23 01:15:10|2506.3|2491.5|2506.9|2492.1|2506.9|2492.1|2506|2491.2|14
1737594920000|2025-01-23 01:15:20|2506.85|2492.05|2508.6|2493.8|2508.6|2493.8|2505.7|2490.9|29
1737594930000|2025-01-23 01:15:30|2508.8|2494|2507.3|2492.5|2508.8|2494|2507.25|2492.45|12
1737594940000|2025-01-23 01:15:40|2506.7|2491.9|2506.15|2491.35|2506.9|2492.1|2506.15|2491.35|8
1737594950000|2025-01-23 01:15:50|2505.9|2491.1|2505.5|2490.7|2505.9|2491.1|2504.95|2490.15|5
1737594960000|2025-01-23 01:16:00|2505.9|2491.1|2504.34|2489.54|2505.9|2491.1|2504.25|2489.45|15
1737594970000|2025-01-23 01:16:10|2504.25|2489.45|2505.03|2490.23|2505.14|2490.34|2504.25|2489.45|9
1737594980000|2025-01-23 01:16:20|2505.14|2490.34|2506.48|2491.68|2506.75|2491.95|2504.7|2489.9|25
1737594990000|2025-01-23 01:16:30|2506.45|2491.65|2507.6|2492.8|2507.8|2493|2506.3|2491.5|23
1737595000000|2025-01-23 01:16:40|2507|2492.2|2504.85|2490.05|2507.05|2492.25|2504.8|2490|24
1737595010000|2025-01-23 01:16:50|2505.15|2490.35|2505.85|2491.05|2506.2|2491.4|2504.95|2490.15|13
1737595020000|2025-01-23 01:17:00|2506.01|2491.21|2506.75|2491.95|2506.75|2491.95|2505.1|2490.3|16
1737595030000|2025-01-23 01:17:10|2506.7|2491.9|2507|2492.2|2507.9|2493.1|2506.7|2491.9|16
1737595040000|2025-01-23 01:17:20|2507.05|2492.25|2507.35|2492.55|2507.39|2492.59|2506.8|2492|13
1737595050000|2025-01-23 01:17:30|2507.2|2492.4|2507.05|2492.25|2507.9|2493.1|2506.93|2492.13|16
1737595060000|2025-01-23 01:17:40|2506.93|2492.13|2506.72|2491.92|2507.9|2493.1|2506.45|2491.65|23
1737595070000|2025-01-23 01:17:50|2506.38|2491.58|2505.4|2490.6|2506.75|2491.95|2505.35|2490.55|27
1737595080000|2025-01-23 01:18:00|2505.9|2491.1|2504.8|2490|2506.45|2491.65|2503.4|2488.6|21
1737595090000|2025-01-23 01:18:10|2504.24|2489.44|2503.91|2489.11|2504.9|2490.1|2503.8|2489|18
1737595100000|2025-01-23 01:18:20|2503.86|2489.06|2503.9|2489.1|2503.95|2489.15|2502.1|2487.3|18
1737595110000|2025-01-23 01:18:30|2503.65|2488.85|2500.9|2486.1|2503.7|2488.9|2500.75|2485.95|26
1737595120000|2025-01-23 01:18:40|2500.94|2486.14|2500.7|2485.9|2501.55|2486.75|2500.05|2485.25|25
1737595130000|2025-01-23 01:18:50|2500.9|2486.1|2501.75|2486.95|2501.8|2487|2500.4|2485.6|8
1737595140000|2025-01-23 01:19:00|2501.6|2486.8|2500.9|2486.1|2501.75|2486.95|2500|2485.2|22
1737595150000|2025-01-23 01:19:10|2500.8|2486|2500.9|2486.1|2501.8|2487|2500|2485.2|14
1737595160000|2025-01-23 01:19:20|2501.12|2486.32|2501.8|2487|2502.73|2487.93|2500.9|2486.1|18
1737595170000|2025-01-23 01:19:30|2501.75|2486.95|2500.9|2486.1|2502.05|2487.25|2500.9|2486.1|6
1737595180000|2025-01-23 01:19:40|2500.4|2485.6|2499.85|2485.05|2501.5|2486.7|2499.85|2485.05|17
1737595190000|2025-01-23 01:19:50|2499.9|2485.1|2499.75|2484.95|2499.9|2485.1|2499.75|2484.95|3
1737595200000|2025-01-23 01:20:00|2500.05|2485.25|2499.95|2485.15|2500.56|2485.76|2499.95|2485.15|11
1737595210000|2025-01-23 01:20:10|2500|2485.2|2499.25|2484.45|2500.9|2486.1|2499.01|2484.21|22
1737595220000|2025-01-23 01:20:20|2499.7|2484.9|2500.1|2485.3|2500.75|2485.95|2499.45|2484.65|19
1737595230000|2025-01-23 01:20:30|2499.62|2484.82|2499.7|2484.9|2500.69|2485.89|2499.55|2484.75|26
1737595240000|2025-01-23 01:20:40|2499.75|2484.95|2500.8|2486|2500.8|2486|2499.65|2484.85|11
1737595250000|2025-01-23 01:20:50|2500.59|2485.79|2501.38|2486.58|2501.38|2486.58|2500.55|2485.75|13
1737595260000|2025-01-23 01:21:00|2501.4|2486.6|2504.9|2490.1|2504.9|2490.1|2501.4|2486.6|27
1737595270000|2025-01-23 01:21:10|2504.45|2489.65|2501.15|2486.35|2504.45|2489.65|2501.15|2486.35|29
1737595280000|2025-01-23 01:21:20|2501.17|2486.37|2501.8|2487|2501.8|2487|2500.9|2486.1|20
1737595290000|2025-01-23 01:21:30|2502.75|2487.95|2502|2487.2|2502.8|2488|2502|2487.2|10
1737595300000|2025-01-23 01:21:40|2502.13|2487.33|2501.65|2486.85|2502.35|2487.55|2500.95|2486.15|16
1737595310000|2025-01-23 01:21:50|2501.6|2486.8|2502.55|2487.75|2502.55|2487.75|2501.3|2486.5|14
1737595320000|2025-01-23 01:22:00|2502.9|2488.1|2501.15|2486.35|2502.9|2488.1|2500.82|2486.02|22
1737595330000|2025-01-23 01:22:10|2501.55|2486.75|2501.9|2487.1|2501.9|2487.1|2500.75|2485.95|20
1737595340000|2025-01-23 01:22:20|2501.85|2487.05|2500.9|2486.1|2501.85|2487.05|2500.9|2486.1|17
1737595350000|2025-01-23 01:22:30|2500.8|2486|2500.9|2486.1|2500.9|2486.1|2499.7|2484.9|22
1737595360000|2025-01-23 01:22:40|2500.7|2485.9|2500.5|2485.7|2500.8|2486|2500.07|2485.27|10
1737595370000|2025-01-23 01:22:50|2500.55|2485.75|2500.65|2485.85|2500.7|2485.9|2500.26|2485.46|15
1737595380000|2025-01-23 01:23:00|2500.7|2485.9|2499.9|2485.1|2501.6|2486.8|2499.83|2485.03|18
1737595390000|2025-01-23 01:23:10|2499.89|2485.09|2501.14|2486.34|2501.3|2486.5|2499.85|2485.05|24
1737595400000|2025-01-23 01:23:20|2501.16|2486.36|2502.55|2487.75|2502.65|2487.85|2501.16|2486.36|19
1737595410000|2025-01-23 01:23:30|2502.7|2487.9|2502.8|2488|2502.8|2488|2502|2487.2|17
1737595420000|2025-01-23 01:23:40|2502.9|2488.1|2502.9|2488.1|2503.9|2489.1|2502.05|2487.25|17
1737595430000|2025-01-23 01:23:50|2503.6|2488.8|2503|2488.2|2503.8|2489|2502.93|2488.13|17
1737595440000|2025-01-23 01:24:00|2502.9|2488.1|2502.55|2487.75|2502.9|2488.1|2501.82|2487.02|13
1737595450000|2025-01-23 01:24:10|2502.15|2487.35|2503.38|2488.58|2504.6|2489.8|2502.15|2487.35|25
1737595460000|2025-01-23 01:24:20|2503.9|2489.1|2504.8|2490|2504.8|2490|2503.9|2489.1|11
1737595470000|2025-01-23 01:24:30|2504.7|2489.9|2504.55|2489.75|2504.7|2489.9|2502.95|2488.15|23
1737595480000|2025-01-23 01:24:40|2503.69|2488.89|2502.83|2488.03|2503.69|2488.89|2502.75|2487.95|15
1737595490000|2025-01-23 01:24:50|2502.87|2488.07|2502.55|2487.75|2503.1|2488.3|2502.15|2487.35|16
1737595500000|2025-01-23 01:25:00|2502.7|2487.9|2502.96|2488.16|2503.4|2488.6|2502.1|2487.3|14
1737595510000|2025-01-23 01:25:10|2502.32|2487.52|2503.4|2488.6|2503.81|2489.01|2502.27|2487.47|18
1737595520000|2025-01-23 01:25:20|2503.8|2489|2504.72|2489.92|2504.72|2489.92|2503.4|2488.6|12
1737595530000|2025-01-23 01:25:30|2504.69|2489.89|2504.9|2490.1|2504.9|2490.1|2503.95|2489.15|5
1737595540000|2025-01-23 01:25:40|2505.7|2490.9|2504.2|2489.4|2505.7|2490.9|2503.9|2489.1|21
1737595550000|2025-01-23 01:25:50|2504.15|2489.35|2505.72|2490.92|2505.75|2490.95|2504.15|2489.35|16
1737595560000|2025-01-23 01:26:00|2505.66|2490.86|2505.05|2490.25|2505.66|2490.86|2504.3|2489.5|16
1737595570000|2025-01-23 01:26:10|2504|2489.2|2504.9|2490.1|2504.9|2490.1|2503.9|2489.1|20
1737595580000|2025-01-23 01:26:20|2505.5|2490.7|2505.4|2490.6|2505.75|2490.95|2504.9|2490.1|6
1737595590000|2025-01-23 01:26:30|2505.6|2490.8|2505.9|2491.1|2505.9|2491.1|2504.9|2490.1|10
1737595600000|2025-01-23 01:26:40|2505.45|2490.65|2506.65|2491.85|2506.65|2491.85|2505.22|2490.42|10
1737595610000|2025-01-23 01:26:50|2506.6|2491.8|2506.7|2491.9|2506.8|2492|2505.88|2491.08|8
1737595620000|2025-01-23 01:27:00|2506.8|2492|2505.9|2491.1|2506.8|2492|2505.25|2490.45|17
1737595630000|2025-01-23 01:27:10|2506.4|2491.6|2509.9|2495.1|2509.9|2495.1|2506.4|2491.6|14
1737595640000|2025-01-23 01:27:20|2510.25|2495.45|2510|2495.2|2510.6|2495.8|2509.9|2495.1|13
1737595650000|2025-01-23 01:27:30|2509.95|2495.15|2510.15|2495.35|2510.75|2495.95|2509.9|2495.1|20
1737595660000|2025-01-23 01:27:40|2510.65|2495.85|2510.25|2495.45|2511.55|2496.75|2510.22|2495.42|15
1737595670000|2025-01-23 01:27:50|2510.7|2495.9|2509.4|2494.6|2510.7|2495.9|2508.9|2494.1|17
1737595680000|2025-01-23 01:28:00|2509.5|2494.7|2509.4|2494.6|2509.7|2494.9|2508.4|2493.6|21
1737595690000|2025-01-23 01:28:10|2509.5|2494.7|2509.4|2494.6|2509.65|2494.85|2508.36|2493.56|10
1737595700000|2025-01-23 01:28:20|2508.9|2494.1|2510.73|2495.93|2510.8|2496|2508.9|2494.1|12
1737595710000|2025-01-23 01:28:30|2510.45|2495.65|2511.4|2496.6|2511.55|2496.75|2510.45|2495.65|13
1737595720000|2025-01-23 01:28:40|2511.55|2496.75|2513.8|2499|2514.4|2499.6|2511.55|2496.75|15
1737595730000|2025-01-23 01:28:50|2514.3|2499.5|2512.9|2498.1|2514.3|2499.5|2512.83|2498.03|11
1737595740000|2025-01-23 01:29:00|2512.91|2498.11|2512.77|2497.97|2513.39|2498.59|2512.59|2497.79|30
1737595750000|2025-01-23 01:29:10|2512.6|2497.8|2513.2|2498.4|2513.34|2498.54|2512.6|2497.8|20
1737595760000|2025-01-23 01:29:20|2513.25|2498.45|2515.1|2500.3|2516.41|2501.61|2513.25|2498.45|32
1737595770000|2025-01-23 01:29:30|2516.1|2501.3|2516.35|2501.55|2516.45|2501.65|2516.1|2501.3|12
1737595780000|2025-01-23 01:29:40|2516.45|2501.65|2514.9|2500.1|2516.52|2501.72|2514.17|2499.37|19
1737595790000|2025-01-23 01:29:50|2515.55|2500.75|2514.75|2499.95|2515.7|2500.9|2514.25|2499.45|16
1737595800000|2025-01-23 01:30:00|2514.9|2500.1|2513.9|2499.1|2514.9|2500.1|2512.7|2497.9|14
1737595810000|2025-01-23 01:30:10|2512.9|2498.1|2514.5|2499.7|2514.5|2499.7|2512.9|2498.1|14
1737595820000|2025-01-23 01:30:20|2514.55|2499.75|2514.65|2499.85|2514.9|2500.1|2513.89|2499.09|13
1737595830000|2025-01-23 01:30:30|2514.6|2499.8|2514.65|2499.85|2514.75|2499.95|2514.6|2499.8|10
1737595840000|2025-01-23 01:30:40|2514.6|2499.8|2514.55|2499.75|2515.65|2500.85|2514.5|2499.7|15
1737595850000|2025-01-23 01:30:50|2514.84|2500.04|2514.75|2499.95|2515.6|2500.8|2513.77|2498.97|20
1737595860000|2025-01-23 01:31:00|2514.9|2500.1|2514.75|2499.95|2515.55|2500.75|2514.4|2499.6|16
1737595870000|2025-01-23 01:31:10|2514.9|2500.1|2514.9|2500.1|2514.9|2500.1|2514.4|2499.6|3
1737595880000|2025-01-23 01:31:20|2514.8|2500|2513.3|2498.5|2514.8|2500|2512.4|2497.6|8
1737595890000|2025-01-23 01:31:30|2513.8|2499|2513.3|2498.5|2513.9|2499.1|2512.4|2497.6|14
1737595900000|2025-01-23 01:31:40|2513.65|2498.85|2510.4|2495.6|2513.65|2498.85|2510.4|2495.6|18
1737595910000|2025-01-23 01:31:50|2509.9|2495.1|2509.9|2495.1|2509.9|2495.1|2509.4|2494.6|6
1737595920000|2025-01-23 01:32:00|2509.4|2494.6|2512.9|2498.1|2512.9|2498.1|2509.4|2494.6|17
1737595930000|2025-01-23 01:32:10|2511.9|2497.1|2509.9|2495.1|2512.55|2497.75|2509.28|2494.48|25
1737595940000|2025-01-23 01:32:20|2510.4|2495.6|2511.9|2497.1|2511.9|2497.1|2510.4|2495.6|11
1737595950000|2025-01-23 01:32:30|2512.4|2497.6|2513.9|2499.1|2513.9|2499.1|2511.9|2497.1|10
1737595960000|2025-01-23 01:32:40|2513.4|2498.6|2515.65|2500.85|2515.65|2500.85|2513.4|2498.6|12
1737595970000|2025-01-23 01:32:50|2515.55|2500.75|2516.55|2501.75|2516.55|2501.75|2515.5|2500.7|8
1737595980000|2025-01-23 01:33:00|2516.45|2501.65|2515.75|2500.95|2516.7|2501.9|2514.9|2500.1|19
1737595990000|2025-01-23 01:33:10|2515.9|2501.1|2516.6|2501.8|2516.6|2501.8|2515.7|2500.9|10
1737596000000|2025-01-23 01:33:20|2516.7|2501.9|2516.05|2501.25|2516.7|2501.9|2516.05|2501.25|5
1737596010000|2025-01-23 01:33:30|2516.54|2501.74|2514.9|2500.1|2516.54|2501.74|2513.9|2499.1|15
1737596020000|2025-01-23 01:33:40|2514.7|2499.9|2512.4|2497.6|2514.7|2499.9|2511.4|2496.6|23
1737596030000|2025-01-23 01:33:50|2512.9|2498.1|2513.6|2498.8|2513.6|2498.8|2512.4|2497.6|5
1737596040000|2025-01-23 01:34:00|2513.7|2498.9|2512.33|2497.53|2513.7|2498.9|2512.33|2497.53|5
1737596050000|2025-01-23 01:34:10|2513.6|2498.8|2511.9|2497.1|2513.65|2498.85|2511.9|2497.1|9
1737596060000|2025-01-23 01:34:20|2512.4|2497.6|2512.9|2498.1|2512.9|2498.1|2512.4|2497.6|2
1737596070000|2025-01-23 01:34:30|2511.9|2497.1|2512.6|2497.8|2512.9|2498.1|2511.4|2496.6|8
1737596080000|2025-01-23 01:34:40|2512.4|2497.6|2513.4|2498.6|2513.9|2499.1|2511.4|2496.6|17
1737596090000|2025-01-23 01:34:50|2513.9|2499.1|2513.75|2498.95|2513.9|2499.1|2513.75|2498.95|2
1737596100000|2025-01-23 01:35:00|2513.65|2498.85|2511.65|2496.85|2513.65|2498.85|2511|2496.2|10
1737596110000|2025-01-23 01:35:10|2511.6|2496.8|2508.3|2493.5|2511.6|2496.8|2507.4|2492.6|23
1737596120000|2025-01-23 01:35:20|2508.35|2493.55|2507.9|2493.1|2508.5|2493.7|2507.4|2492.6|17
1737596130000|2025-01-23 01:35:30|2507.4|2492.6|2506.65|2491.85|2507.75|2492.95|2505.9|2491.1|15
1737596140000|2025-01-23 01:35:40|2506.4|2491.6|2507.3|2492.5|2507.3|2492.5|2505.9|2491.1|10
1737596150000|2025-01-23 01:35:50|2506.4|2491.6|2506.9|2492.1|2507.3|2492.5|2505.9|2491.1|14
1737596160000|2025-01-23 01:36:00|2506.4|2491.6|2505.65|2490.85|2506.4|2491.6|2505.4|2490.6|10
1737596170000|2025-01-23 01:36:10|2505.6|2490.8|2504.4|2489.6|2505.85|2491.05|2503.4|2488.6|14
1737596180000|2025-01-23 01:36:20|2505.25|2490.45|2505.9|2491.1|2505.9|2491.1|2504.99|2490.19|6
1737596190000|2025-01-23 01:36:30|2505.4|2490.6|2504.25|2489.45|2505.4|2490.6|2502.65|2487.85|17
1737596200000|2025-01-23 01:36:40|2504.2|2489.4|2503.4|2488.6|2504.2|2489.4|2502.4|2487.6|10
1737596210000|2025-01-23 01:36:50|2502.4|2487.6|2503.4|2488.6|2503.4|2488.6|2502.4|2487.6|2
1737596220000|2025-01-23 01:37:00|2502.4|2487.6|2505.9|2491.1|2505.9|2491.1|2502.4|2487.6|13
1737596230000|2025-01-23 01:37:10|2505.4|2490.6|2504.3|2489.5|2506.6|2491.8|2503.4|2488.6|23
1737596240000|2025-01-23 01:37:20|2503.4|2488.6|2503.8|2489|2503.9|2489.1|2502.9|2488.1|10
1737596250000|2025-01-23 01:37:30|2503.75|2488.95|2503.25|2488.45|2503.75|2488.95|2503.25|2488.45|2
1737596260000|2025-01-23 01:37:40|2503.9|2489.1|2503.59|2488.79|2504.65|2489.85|2502.4|2487.6|13
1737596270000|2025-01-23 01:37:50|2503.9|2489.1|2504.7|2489.9|2504.7|2489.9|2503.4|2488.6|17
1737596280000|2025-01-23 01:38:00|2504.29|2489.49|2503.4|2488.6|2505.45|2490.65|2503.4|2488.6|22
1737596290000|2025-01-23 01:38:10|2502.9|2488.1|2502.4|2487.6|2503.9|2489.1|2501.9|2487.1|12
1737596300000|2025-01-23 01:38:20|2501.9|2487.1|2504.4|2489.6|2504.4|2489.6|2501.9|2487.1|10
1737596310000|2025-01-23 01:38:30|2503.9|2489.1|2503.69|2488.89|2504.9|2490.1|2503.69|2488.89|9
1737596320000|2025-01-23 01:38:40|2502.69|2487.89|2504.18|2489.38|2505.3|2490.5|2502.69|2487.89|18
1737596330000|2025-01-23 01:38:50|2503.4|2488.6|2503.65|2488.85|2504.2|2489.4|2502.65|2487.85|9
1737596340000|2025-01-23 01:39:00|2502.4|2487.6|2503.77|2488.97|2503.77|2488.97|2502.4|2487.6|11
1737596350000|2025-01-23 01:39:10|2504.4|2489.6|2503.92|2489.12|2504.7|2489.9|2503.92|2489.12|9
1737596360000|2025-01-23 01:39:20|2503.42|2488.62|2502.45|2487.65|2504.55|2489.75|2502.45|2487.65|22
1737596370000|2025-01-23 01:39:30|2502.55|2487.75|2501.7|2486.9|2502.55|2487.75|2501.65|2486.85|6
1737596380000|2025-01-23 01:39:40|2501.2|2486.4|2499.9|2485.1|2501.2|2486.4|2499.9|2485.1|18
1737596390000|2025-01-23 01:39:50|2499.65|2484.85|2499.6|2484.8|2499.7|2484.9|2499.4|2484.6|5
1737596400000|2025-01-23 01:40:00|2498.6|2483.8|2499.65|2484.85|2499.7|2484.9|2498.4|2483.6|15
1737596410000|2025-01-23 01:40:10|2498.9|2484.1|2499.9|2485.1|2499.9|2485.1|2497.9|2483.1|17
1737596420000|2025-01-23 01:40:20|2499.4|2484.6|2501.6|2486.8|2502.15|2487.35|2499.4|2484.6|26
1737596430000|2025-01-23 01:40:30|2500.76|2485.96|2501.67|2486.87|2502.55|2487.75|2500.76|2485.96|22
1737596440000|2025-01-23 01:40:40|2502.45|2487.65|2501.15|2486.35|2502.45|2487.65|2500.4|2485.6|20
1737596450000|2025-01-23 01:40:50|2501.3|2486.5|2502.3|2487.5|2502.3|2487.5|2500.4|2485.6|26
1737596460000|2025-01-23 01:41:00|2501.9|2487.1|2500.71|2485.91|2502.25|2487.45|2500.4|2485.6|24
1737596470000|2025-01-23 01:41:10|2501.4|2486.6|2504.6|2489.8|2504.6|2489.8|2501.2|2486.4|17
1737596480000|2025-01-23 01:41:20|2503.7|2488.9|2504.45|2489.65|2504.45|2489.65|2503.4|2488.6|11
1737596490000|2025-01-23 01:41:30|2503.81|2489.01|2503.65|2488.85|2505.15|2490.35|2503.4|2488.6|20
1737596500000|2025-01-23 01:41:40|2503.75|2488.95|2503.35|2488.55|2504.6|2489.8|2502.5|2487.7|19
1737596510000|2025-01-23 01:41:50|2503.25|2488.45|2502.9|2488.1|2503.3|2488.5|2502.4|2487.6|13
1737596520000|2025-01-23 01:42:00|2502.65|2487.85|2501.1|2486.3|2502.75|2487.95|2500.9|2486.1|29
1737596530000|2025-01-23 01:42:10|2501.2|2486.4|2503.4|2488.6|2503.4|2488.6|2500.9|2486.1|13
1737596540000|2025-01-23 01:42:20|2503.25|2488.45|2502.65|2487.85|2503.25|2488.45|2502.15|2487.35|18
1737596550000|2025-01-23 01:42:30|2503.2|2488.4|2503.2|2488.4|2503.35|2488.55|2503.1|2488.3|10
1737596560000|2025-01-23 01:42:40|2503.15|2488.35|2502.25|2487.45|2503.4|2488.6|2502.25|2487.45|15
1737596570000|2025-01-23 01:42:50|2501.4|2486.6|2502.65|2487.85|2502.65|2487.85|2501.4|2486.6|14
1737596580000|2025-01-23 01:43:00|2502.2|2487.4|2500.64|2485.84|2502.3|2487.5|2500.55|2485.75|13
1737596590000|2025-01-23 01:43:10|2500.45|2485.65|2500.85|2486.05|2500.95|2486.15|2500.35|2485.55|16
1737596600000|2025-01-23 01:43:20|2500.82|2486.02|2500.4|2485.6|2501.4|2486.6|2499.9|2485.1|22
1737596610000|2025-01-23 01:43:30|2500.35|2485.55|2500.9|2486.1|2501.3|2486.5|2499.4|2484.6|24
1737596620000|2025-01-23 01:43:40|2501.15|2486.35|2501|2486.2|2501.4|2486.6|2500.4|2485.6|19
1737596630000|2025-01-23 01:43:50|2501.5|2486.7|2500.15|2485.35|2502.1|2487.3|2499.51|2484.71|18
1737596640000|2025-01-23 01:44:00|2499.85|2485.05|2498.6|2483.8|2499.85|2485.05|2498.42|2483.62|14
1737596650000|2025-01-23 01:44:10|2498.8|2484|2499.75|2484.95|2499.8|2485|2498.8|2484|11
1737596660000|2025-01-23 01:44:20|2499.7|2484.9|2498.4|2483.6|2499.7|2484.9|2497.99|2483.19|18
1737596670000|2025-01-23 01:44:30|2498.95|2484.15|2498.58|2483.78|2499.15|2484.35|2498.58|2483.78|12
1737596680000|2025-01-23 01:44:40|2498.17|2483.37|2498.75|2483.95|2498.75|2483.95|2497.99|2483.19|15
1737596690000|2025-01-23 01:44:50|2498.44|2483.64|2497.95|2483.15|2498.75|2483.95|2497.93|2483.13|13
1737596700000|2025-01-23 01:45:00|2498|2483.2|2498.65|2483.85|2499.9|2485.1|2497.5|2482.7|17
1737596710000|2025-01-23 01:45:10|2498.6|2483.8|2499.05|2484.25|2499.05|2484.25|2498.25|2483.45|10
1737596720000|2025-01-23 01:45:20|2499.4|2484.6|2497.6|2482.8|2499.45|2484.65|2497.6|2482.8|25
1737596730000|2025-01-23 01:45:30|2496.65|2481.85|2494.9|2480.1|2496.8|2482|2494.51|2479.71|28
1737596740000|2025-01-23 01:45:40|2495.4|2480.6|2495.4|2480.6|2496.45|2481.65|2495.4|2480.6|27
1737596750000|2025-01-23 01:45:50|2496.15|2481.35|2496.6|2481.8|2498|2483.2|2494.9|2480.1|32
1737596760000|2025-01-23 01:46:00|2496.55|2481.75|2495.6|2480.8|2496.55|2481.75|2494.4|2479.6|25
1737596770000|2025-01-23 01:46:10|2495.19|2480.39|2495.05|2480.25|2496.7|2481.9|2494.94|2480.14|24
1737596780000|2025-01-23 01:46:20|2494.4|2479.6|2492.67|2477.87|2495.25|2480.45|2492.5|2477.7|26
1737596790000|2025-01-23 01:46:30|2493.5|2478.7|2491.95|2477.15|2493.5|2478.7|2491.85|2477.05|25
1737596800000|2025-01-23 01:46:40|2492.05|2477.25|2492.15|2477.35|2492.35|2477.55|2491.95|2477.15|13
1737596810000|2025-01-23 01:46:50|2491.8|2477|2489.9|2475.1|2491.8|2477|2489.9|2475.1|9
1737596820000|2025-01-23 01:47:00|2489.85|2475.05|2490.55|2475.75|2491.2|2476.4|2489.85|2475.05|31
1737596830000|2025-01-23 01:47:10|2490.65|2475.85|2490.35|2475.55|2490.75|2475.95|2489.9|2475.1|19
1737596840000|2025-01-23 01:47:20|2490.1|2475.3|2489.35|2474.55|2490.2|2475.4|2488.4|2473.6|29
1737596850000|2025-01-23 01:47:30|2488.4|2473.6|2489.25|2474.45|2489.31|2474.51|2488.4|2473.6|26
1737596860000|2025-01-23 01:47:40|2489.8|2475|2490.15|2475.35|2490.25|2475.45|2489.6|2474.8|15
1737596870000|2025-01-23 01:47:50|2489.95|2475.15|2490.1|2475.3|2490.9|2476.1|2489.4|2474.6|25
1737596880000|2025-01-23 01:48:00|2490.2|2475.4|2488.8|2474|2490.3|2475.5|2488.8|2474|24
1737596890000|2025-01-23 01:48:10|2489.1|2474.3|2489.9|2475.1|2489.9|2475.1|2488.73|2473.93|17
1737596900000|2025-01-23 01:48:20|2490|2475.2|2490.4|2475.6|2491.9|2477.1|2489.4|2474.6|27
1737596910000|2025-01-23 01:48:30|2491.3|2476.5|2489.4|2474.6|2491.6|2476.8|2489.4|2474.6|16
1737596920000|2025-01-23 01:48:40|2490.55|2475.75|2489|2474.2|2490.6|2475.8|2488.15|2473.35|23
1737596930000|2025-01-23 01:48:50|2488.5|2473.7|2489.76|2474.96|2490.9|2476.1|2488.4|2473.6|21
1737596940000|2025-01-23 01:49:00|2489.88|2475.08|2492.65|2477.85|2492.65|2477.85|2489.88|2475.08|18
1737596950000|2025-01-23 01:49:10|2492.35|2477.55|2491.6|2476.8|2492.55|2477.75|2490.9|2476.1|27
1737596960000|2025-01-23 01:49:20|2491.65|2476.85|2490.96|2476.16|2491.9|2477.1|2490.62|2475.82|14
1737596970000|2025-01-23 01:49:30|2490.75|2475.95|2490.35|2475.55|2492.15|2477.35|2490.31|2475.51|26
1737596980000|2025-01-23 01:49:40|2490.7|2475.9|2488.32|2473.52|2490.7|2475.9|2487.9|2473.1|33
1737596990000|2025-01-23 01:49:50|2487.96|2473.16|2484.35|2469.55|2489.2|2474.4|2482.45|2467.65|37
1737597000000|2025-01-23 01:50:00|2484.45|2469.65|2482.25|2467.45|2484.55|2469.75|2482.11|2467.31|28
1737597010000|2025-01-23 01:50:10|2482.75|2467.95|2480.75|2465.95|2482.75|2467.95|2480.4|2465.6|25
1737597020000|2025-01-23 01:50:20|2481.75|2466.95|2478.83|2464.03|2481.75|2466.95|2478.83|2464.03|25
1737597030000|2025-01-23 01:50:30|2479.65|2464.85|2477.9|2463.1|2479.65|2464.85|2477.9|2463.1|21
1737597040000|2025-01-23 01:50:40|2478.49|2463.69|2478.65|2463.85|2479.35|2464.55|2477.9|2463.1|28
1737597050000|2025-01-23 01:50:50|2478.55|2463.75|2476.85|2462.05|2478.7|2463.9|2476.76|2461.96|33
1737597060000|2025-01-23 01:51:00|2477.15|2462.35|2477.6|2462.8|2477.8|2463|2475.9|2461.1|33
1737597070000|2025-01-23 01:51:10|2477.65|2462.85|2478.2|2463.4|2478.5|2463.7|2476.75|2461.95|20
1737597080000|2025-01-23 01:51:20|2478.4|2463.6|2480.4|2465.6|2480.4|2465.6|2478.25|2463.45|27
1737597090000|2025-01-23 01:51:30|2480.65|2465.85|2477.4|2462.6|2481.55|2466.75|2477.4|2462.6|33
1737597100000|2025-01-23 01:51:40|2478.3|2463.5|2478.7|2463.9|2478.7|2463.9|2476.9|2462.1|20
1737597110000|2025-01-23 01:51:50|2478.9|2464.1|2480.9|2466.1|2482.3|2467.5|2478.9|2464.1|25
1737597120000|2025-01-23 01:52:00|2481.5|2466.7|2481.7|2466.9|2483.9|2469.1|2481|2466.2|30
1737597130000|2025-01-23 01:52:10|2481.4|2466.6|2481.4|2466.6|2483.2|2468.4|2481.19|2466.39|28
1737597140000|2025-01-23 01:52:20|2481.9|2467.1|2480.14|2465.34|2483.6|2468.8|2480.1|2465.3|32
1737597150000|2025-01-23 01:52:30|2480.04|2465.24|2481.98|2467.18|2482.3|2467.5|2480.04|2465.24|18
1737597160000|2025-01-23 01:52:40|2482.3|2467.5|2481.9|2467.1|2483.3|2468.5|2481.4|2466.6|19
1737597170000|2025-01-23 01:52:50|2482.3|2467.5|2482.9|2468.1|2482.9|2468.1|2481.7|2466.9|11
1737597180000|2025-01-23 01:53:00|2482.4|2467.6|2482.15|2467.35|2483.25|2468.45|2481.4|2466.6|26
1737597190000|2025-01-23 01:53:10|2482.65|2467.85|2482.4|2467.6|2483.9|2469.1|2482.16|2467.36|23
1737597200000|2025-01-23 01:53:20|2482.45|2467.65|2480.22|2465.42|2482.45|2467.65|2479.4|2464.6|26
1737597210000|2025-01-23 01:53:30|2480.3|2465.5|2479.6|2464.8|2480.45|2465.65|2478.4|2463.6|16
1737597220000|2025-01-23 01:53:40|2479.65|2464.85|2480.65|2465.85|2480.75|2465.95|2478.9|2464.1|19
1737597230000|2025-01-23 01:53:50|2479.65|2464.85|2479.6|2464.8|2480.75|2465.95|2478.45|2463.65|22
1737597240000|2025-01-23 01:54:00|2478.6|2463.8|2477.91|2463.11|2480.25|2465.45|2477.91|2463.11|30
1737597250000|2025-01-23 01:54:10|2477.4|2462.6|2476.7|2461.9|2478.35|2463.55|2476.4|2461.6|20
1737597260000|2025-01-23 01:54:20|2476.51|2461.71|2476.25|2461.45|2477.25|2462.45|2476.25|2461.45|19
1737597270000|2025-01-23 01:54:30|2477.2|2462.4|2478.15|2463.35|2478.15|2463.35|2476.61|2461.81|19
1737597280000|2025-01-23 01:54:40|2477.95|2463.15|2477.3|2462.5|2477.95|2463.15|2476.4|2461.6|17
1737597290000|2025-01-23 01:54:50|2476.4|2461.6|2478.3|2463.5|2478.4|2463.6|2476.4|2461.6|9
1737597300000|2025-01-23 01:55:00|2477.4|2462.6|2480.63|2465.83|2482.55|2467.75|2477.4|2462.6|30
1737597310000|2025-01-23 01:55:10|2481.3|2466.5|2480.96|2466.16|2481.65|2466.85|2480.4|2465.6|19
1737597320000|2025-01-23 01:55:20|2480.98|2466.18|2480.2|2465.4|2481.65|2466.85|2480.2|2465.4|21
1737597330000|2025-01-23 01:55:30|2479.72|2464.92|2476.9|2462.1|2480.3|2465.5|2476.75|2461.95|30
1737597340000|2025-01-23 01:55:40|2477.9|2463.1|2478.2|2463.4|2478.35|2463.55|2477.4|2462.6|15
1737597350000|2025-01-23 01:55:50|2478.3|2463.5|2477.85|2463.05|2478.3|2463.5|2477.64|2462.84|8
1737597360000|2025-01-23 01:56:00|2477.45|2462.65|2477.7|2462.9|2478.25|2463.45|2477.2|2462.4|17
1737597370000|2025-01-23 01:56:10|2477.9|2463.1|2479.55|2464.75|2479.55|2464.75|2477.66|2462.86|21
1737597380000|2025-01-23 01:56:20|2479.5|2464.7|2478.98|2464.18|2479.65|2464.85|2478.65|2463.85|25
1737597390000|2025-01-23 01:56:30|2479.3|2464.5|2479.4|2464.6|2480.45|2465.65|2478.9|2464.1|17
1737597400000|2025-01-23 01:56:40|2479.2|2464.4|2479.85|2465.05|2480.15|2465.35|2478.4|2463.6|12
1737597410000|2025-01-23 01:56:50|2479.4|2464.6|2476.75|2461.95|2479.6|2464.8|2475.75|2460.95|22
1737597420000|2025-01-23 01:57:00|2477.15|2462.35|2478.9|2464.1|2478.9|2464.1|2477.05|2462.25|21
1737597430000|2025-01-23 01:57:10|2477.9|2463.1|2479.65|2464.85|2479.65|2464.85|2477.9|2463.1|17
1737597440000|2025-01-23 01:57:20|2479.7|2464.9|2476.8|2462|2479.7|2464.9|2476.27|2461.47|25
1737597450000|2025-01-23 01:57:30|2477.4|2462.6|2477.68|2462.88|2478.25|2463.45|2476.4|2461.6|19
1737597460000|2025-01-23 01:57:40|2478.45|2463.65|2478.45|2463.65|2478.6|2463.8|2476.75|2461.95|18
1737597470000|2025-01-23 01:57:50|2478.5|2463.7|2478.9|2464.1|2479.4|2464.6|2477.9|2463.1|15
1737597480000|2025-01-23 01:58:00|2479.4|2464.6|2480.9|2466.1|2480.9|2466.1|2479.4|2464.6|16
1737597490000|2025-01-23 01:58:10|2481.4|2466.6|2479.9|2465.1|2481.65|2466.85|2479.9|2465.1|16
1737597500000|2025-01-23 01:58:20|2480.26|2465.46|2481.7|2466.9|2481.7|2466.9|2480.26|2465.46|11
1737597510000|2025-01-23 01:58:30|2481.4|2466.6|2480.75|2465.95|2481.4|2466.6|2479.9|2465.1|12
1737597520000|2025-01-23 01:58:40|2480.55|2465.75|2480.5|2465.7|2480.65|2465.85|2479.4|2464.6|21
1737597530000|2025-01-23 01:58:50|2480.65|2465.85|2480.15|2465.35|2480.65|2465.85|2480.15|2465.35|4
1737597540000|2025-01-23 01:59:00|2480.65|2465.85|2481.2|2466.4|2481.2|2466.4|2479.65|2464.85|7
1737597550000|2025-01-23 01:59:10|2480.9|2466.1|2481.2|2466.4|2481.3|2466.5|2480.18|2465.38|10
1737597560000|2025-01-23 01:59:20|2481.25|2466.45|2481.5|2466.7|2481.7|2466.9|2480.4|2465.6|12
1737597570000|2025-01-23 01:59:30|2481.65|2466.85|2480.45|2465.65|2481.65|2466.85|2479.9|2465.1|12
1737597580000|2025-01-23 01:59:40|2479.43|2464.63|2480.9|2466.1|2481.45|2466.65|2479.43|2464.63|12
1737597590000|2025-01-23 01:59:50|2481.4|2466.6|2480.95|2466.15|2481.4|2466.6|2479.4|2464.6|18
1737597600000|2025-01-23 02:00:00|2480.87|2466.07|2483.4|2468.6|2483.9|2469.1|2479.9|2465.1|28
1737597610000|2025-01-23 02:00:10|2484.3|2469.5|2484.35|2469.55|2484.7|2469.9|2483.9|2469.1|17
1737597620000|2025-01-23 02:00:20|2484.4|2469.6|2483.4|2468.6|2485.6|2470.8|2483.4|2468.6|29
1737597630000|2025-01-23 02:00:30|2484.25|2469.45|2484.65|2469.85|2484.65|2469.85|2484.15|2469.35|10
1737597640000|2025-01-23 02:00:40|2484.55|2469.75|2482.35|2467.55|2484.55|2469.75|2481.55|2466.75|26
1737597650000|2025-01-23 02:00:50|2482.25|2467.45|2481.75|2466.95|2482.3|2467.5|2480.4|2465.6|22
1737597660000|2025-01-23 02:01:00|2481.9|2467.1|2480.7|2465.9|2482.4|2467.6|2479.92|2465.12|10
1737597670000|2025-01-23 02:01:10|2480.2|2465.4|2482.25|2467.45|2482.25|2467.45|2479.52|2464.72|12
1737597680000|2025-01-23 02:01:20|2481.4|2466.6|2482.55|2467.75|2482.7|2467.9|2481.4|2466.6|14
1737597690000|2025-01-23 02:01:30|2482.45|2467.65|2482.55|2467.75|2482.55|2467.75|2482.3|2467.5|5
1737597700000|2025-01-23 02:01:40|2482.3|2467.5|2481.8|2467|2482.55|2467.75|2481.8|2467|16
1737597710000|2025-01-23 02:01:50|2481.9|2467.1|2482|2467.2|2482.75|2467.95|2481.2|2466.4|15
1737597720000|2025-01-23 02:02:00|2481.56|2466.76|2479.45|2464.65|2481.6|2466.8|2478.4|2463.6|34
1737597730000|2025-01-23 02:02:10|2479.1|2464.3|2479.4|2464.6|2479.55|2464.75|2477.88|2463.08|17
1737597740000|2025-01-23 02:02:20|2478.9|2464.1|2478.6|2463.8|2479.65|2464.85|2477.4|2462.6|15
1737597750000|2025-01-23 02:02:30|2478.5|2463.7|2479.25|2464.45|2479.25|2464.45|2477.49|2462.69|13
1737597760000|2025-01-23 02:02:40|2479.4|2464.6|2478.54|2463.74|2479.55|2464.75|2477.4|2462.6|28
1737597770000|2025-01-23 02:02:50|2479|2464.2|2478.75|2463.95|2479.05|2464.25|2477.99|2463.19|9
1737597780000|2025-01-23 02:03:00|2478.9|2464.1|2476.9|2462.1|2478.95|2464.15|2476.4|2461.6|25
1737597790000|2025-01-23 02:03:10|2476.95|2462.15|2479.3|2464.5|2479.3|2464.5|2476.49|2461.69|23
1737597800000|2025-01-23 02:03:20|2479.35|2464.55|2477.85|2463.05|2479.35|2464.55|2477.77|2462.97|26
1737597810000|2025-01-23 02:03:30|2477.66|2462.86|2475.75|2460.95|2477.66|2462.86|2475.65|2460.85|29
1737597820000|2025-01-23 02:03:40|2475.4|2460.6|2476.85|2462.05|2476.9|2462.1|2475.4|2460.6|16
1737597830000|2025-01-23 02:03:50|2476.9|2462.1|2475.05|2460.25|2476.9|2462.1|2474.62|2459.82|28
1737597840000|2025-01-23 02:04:00|2475.2|2460.4|2478.55|2463.75|2478.55|2463.75|2474.45|2459.65|29
1737597850000|2025-01-23 02:04:10|2477.7|2462.9|2479.7|2464.9|2479.7|2464.9|2477.51|2462.71|30
1737597860000|2025-01-23 02:04:20|2479.9|2465.1|2479.75|2464.95|2481.2|2466.4|2479.43|2464.63|28
1737597870000|2025-01-23 02:04:30|2479.45|2464.65|2479.05|2464.25|2479.45|2464.65|2477.4|2462.6|29
1737597880000|2025-01-23 02:04:40|2478.92|2464.12|2480.5|2465.7|2481.2|2466.4|2478.7|2463.9|28
1737597890000|2025-01-23 02:04:50|2480.45|2465.65|2481.35|2466.55|2482.35|2467.55|2479.4|2464.6|21
1737597900000|2025-01-23 02:05:00|2481.4|2466.6|2483.4|2468.6|2483.6|2468.8|2480.9|2466.1|26
1737597910000|2025-01-23 02:05:10|2484.3|2469.5|2482.5|2467.7|2484.65|2469.85|2481.4|2466.6|27
1737597920000|2025-01-23 02:05:20|2482.15|2467.35|2482.1|2467.3|2482.5|2467.7|2481.7|2466.9|18
1737597930000|2025-01-23 02:05:30|2482.15|2467.35|2480.55|2465.75|2482.25|2467.45|2479.81|2465.01|22
1737597940000|2025-01-23 02:05:40|2480.65|2465.85|2479.15|2464.35|2480.65|2465.85|2478.5|2463.7|29
1737597950000|2025-01-23 02:05:50|2478.21|2463.41|2478.1|2463.3|2478.65|2463.85|2477.4|2462.6|27
1737597960000|2025-01-23 02:06:00|2477.8|2463|2475.52|2460.72|2477.8|2463|2475.52|2460.72|19
1737597970000|2025-01-23 02:06:10|2475.49|2460.69|2476.45|2461.65|2476.6|2461.8|2475.35|2460.55|22
1737597980000|2025-01-23 02:06:20|2476.5|2461.7|2474.65|2459.85|2476.5|2461.7|2473.6|2458.8|16
1737597990000|2025-01-23 02:06:30|2474.7|2459.9|2473.6|2458.8|2474.7|2459.9|2473.45|2458.65|24
1737598000000|2025-01-23 02:06:40|2473.7|2458.9|2473.4|2458.6|2474|2459.2|2473.4|2458.6|18
1737598010000|2025-01-23 02:06:50|2473.18|2458.38|2474.1|2459.3|2474.1|2459.3|2472.4|2457.6|15
1737598020000|2025-01-23 02:07:00|2474.05|2459.25|2475.45|2460.65|2476.3|2461.5|2472.4|2457.6|33
1737598030000|2025-01-23 02:07:10|2475.48|2460.68|2476.3|2461.5|2476.45|2461.65|2475.3|2460.5|27
1737598040000|2025-01-23 02:07:20|2476.4|2461.6|2473.4|2458.6|2476.4|2461.6|2473.4|2458.6|32
1737598050000|2025-01-23 02:07:30|2473.53|2458.73|2472.45|2457.65|2473.75|2458.95|2472.43|2457.63|11
1737598060000|2025-01-23 02:07:40|2473.25|2458.45|2472.1|2457.3|2473.25|2458.45|2471.95|2457.15|20
1737598070000|2025-01-23 02:07:50|2472.05|2457.25|2470.81|2456.01|2472.55|2457.75|2470.6|2455.8|23
1737598080000|2025-01-23 02:08:00|2470.65|2455.85|2471.99|2457.19|2472.6|2457.8|2470.4|2455.6|25
1737598090000|2025-01-23 02:08:10|2472.4|2457.6|2472.65|2457.85|2473.25|2458.45|2471.4|2456.6|25
1737598100000|2025-01-23 02:08:20|2471.9|2457.1|2472.9|2458.1|2472.9|2458.1|2470.4|2455.6|9
1737598110000|2025-01-23 02:08:30|2471.9|2457.1|2473.55|2458.75|2473.65|2458.85|2471.4|2456.6|23
1737598120000|2025-01-23 02:08:40|2473.65|2458.85|2474.25|2459.45|2474.45|2459.65|2472.65|2457.85|25
1737598130000|2025-01-23 02:08:50|2474.15|2459.35|2478.1|2463.3|2478.5|2463.7|2474.15|2459.35|17
1737598140000|2025-01-23 02:09:00|2478.25|2463.45|2475.9|2461.1|2478.6|2463.8|2475.9|2461.1|30
1737598150000|2025-01-23 02:09:10|2475.55|2460.75|2476.1|2461.3|2476.45|2461.65|2475.55|2460.75|31
1737598160000|2025-01-23 02:09:20|2476.05|2461.25|2473.38|2458.58|2476.05|2461.25|2473.38|2458.58|21
1737598170000|2025-01-23 02:09:30|2473.88|2459.08|2473.75|2458.95|2473.88|2459.08|2473.38|2458.58|4
1737598180000|2025-01-23 02:09:40|2473.25|2458.45|2474.71|2459.91|2475.9|2461.1|2473.25|2458.45|20
1737598190000|2025-01-23 02:09:50|2474.75|2459.95|2474.7|2459.9|2475.6|2460.8|2473.9|2459.1|19
1737598200000|2025-01-23 02:10:00|2474.9|2460.1|2475.15|2460.35|2476.4|2461.6|2474.3|2459.5|29
1737598210000|2025-01-23 02:10:10|2474.95|2460.15|2474.15|2459.35|2474.95|2460.15|2473.52|2458.72|25
1737598220000|2025-01-23 02:10:20|2473.65|2458.85|2472.7|2457.9|2473.65|2458.85|2472.25|2457.45|25
1737598230000|2025-01-23 02:10:30|2472.55|2457.75|2471.4|2456.6|2473.45|2458.65|2470.47|2455.67|31
1737598240000|2025-01-23 02:10:40|2470.4|2455.6|2472.45|2457.65|2472.6|2457.8|2470.4|2455.6|25
1737598250000|2025-01-23 02:10:50|2472.4|2457.6|2471.35|2456.55|2473.4|2458.6|2471.3|2456.5|26
1737598260000|2025-01-23 02:11:00|2471.25|2456.45|2472.7|2457.9|2472.7|2457.9|2470.4|2455.6|27
1737598270000|2025-01-23 02:11:10|2472.5|2457.7|2473.35|2458.55|2473.4|2458.6|2471.75|2456.95|25
1737598280000|2025-01-23 02:11:20|2473.45|2458.65|2472.6|2457.8|2473.9|2459.1|2471.7|2456.9|27
1737598290000|2025-01-23 02:11:30|2472.45|2457.65|2474.75|2459.95|2474.75|2459.95|2472.4|2457.6|17
1737598300000|2025-01-23 02:11:40|2474.4|2459.6|2475.9|2461.1|2475.9|2461.1|2474.4|2459.6|11
1737598310000|2025-01-23 02:11:50|2475.4|2460.6|2476.8|2462|2476.8|2462|2474.9|2460.1|18
1737598320000|2025-01-23 02:12:00|2476.6|2461.8|2476.75|2461.95|2477.55|2462.75|2476.6|2461.8|12
1737598330000|2025-01-23 02:12:10|2476.65|2461.85|2473.15|2458.35|2476.7|2461.9|2472.4|2457.6|23
1737598340000|2025-01-23 02:12:20|2472.4|2457.6|2472.74|2457.94|2473.9|2459.1|2472.4|2457.6|17
1737598350000|2025-01-23 02:12:30|2472.9|2458.1|2472.9|2458.1|2473.3|2458.5|2472.4|2457.6|9
1737598360000|2025-01-23 02:12:40|2472.4|2457.6|2473.4|2458.6|2473.75|2458.95|2472.3|2457.5|18
1737598370000|2025-01-23 02:12:50|2472.4|2457.6|2472.7|2457.9|2473.75|2458.95|2471.4|2456.6|20
1737598380000|2025-01-23 02:13:00|2472.9|2458.1|2473.65|2458.85|2473.9|2459.1|2472.4|2457.6|16
1737598390000|2025-01-23 02:13:10|2473.6|2458.8|2474.75|2459.95|2475|2460.2|2473.4|2458.6|12
1737598400000|2025-01-23 02:13:20|2475.3|2460.5|2474.4|2459.6|2475.3|2460.5|2473.4|2458.6|16
1737598410000|2025-01-23 02:13:30|2474.9|2460.1|2476.45|2461.65|2476.45|2461.65|2474.4|2459.6|15
1737598420000|2025-01-23 02:13:40|2476.5|2461.7|2475.9|2461.1|2476.6|2461.8|2474.4|2459.6|13
1737598430000|2025-01-23 02:13:50|2475.65|2460.85|2475|2460.2|2475.7|2460.9|2474.4|2459.6|13
1737598440000|2025-01-23 02:14:00|2474.9|2460.1|2473.75|2458.95|2474.9|2460.1|2472.7|2457.9|33
1737598450000|2025-01-23 02:14:10|2473.64|2458.84|2468.9|2454.1|2473.64|2458.84|2468.9|2454.1|33
1737598460000|2025-01-23 02:14:20|2469.9|2455.1|2467.9|2453.1|2469.9|2455.1|2467.9|2453.1|13
1737598470000|2025-01-23 02:14:30|2466.69|2451.89|2467.9|2453.1|2467.9|2453.1|2466.4|2451.6|16
1737598480000|2025-01-23 02:14:40|2467.4|2452.6|2465.9|2451.1|2467.4|2452.6|2465.9|2451.1|6
1737598490000|2025-01-23 02:14:50|2466.9|2452.1|2467.3|2452.5|2467.55|2452.75|2466.7|2451.9|18
1737598500000|2025-01-23 02:15:00|2467.25|2452.45|2467.38|2452.58|2468.1|2453.3|2466.8|2452|21
1737598510000|2025-01-23 02:15:10|2467.5|2452.7|2467|2452.2|2468.5|2453.7|2467|2452.2|22
1737598520000|2025-01-23 02:15:20|2466.5|2451.7|2464.3|2449.5|2466.5|2451.7|2464.3|2449.5|21
1737598530000|2025-01-23 02:15:30|2464.25|2449.45|2464.4|2449.6|2464.75|2449.95|2464.25|2449.45|8
1737598540000|2025-01-23 02:15:40|2464.9|2450.1|2464.5|2449.7|2465.45|2450.65|2463.87|2449.07|26
1737598550000|2025-01-23 02:15:50|2464.24|2449.44|2461.6|2446.8|2464.65|2449.85|2461.6|2446.8|31
1737598560000|2025-01-23 02:16:00|2461.75|2446.95|2465.7|2450.9|2465.7|2450.9|2461.4|2446.6|31
1737598570000|2025-01-23 02:16:10|2465.67|2450.87|2463.3|2448.5|2466.5|2451.7|2461.4|2446.6|32
1737598580000|2025-01-23 02:16:20|2463.4|2448.6|2462.55|2447.75|2464.65|2449.85|2462.19|2447.39|24
1737598590000|2025-01-23 02:16:30|2462.35|2447.55|2461.9|2447.1|2462.55|2447.75|2461.05|2446.25|19
1737598600000|2025-01-23 02:16:40|2461.8|2447|2459.95|2445.15|2461.9|2447.1|2459.95|2445.15|16
1737598610000|2025-01-23 02:16:50|2460.4|2445.6|2461.55|2446.75|2461.6|2446.8|2460.4|2445.6|10
1737598620000|2025-01-23 02:17:00|2461.65|2446.85|2463.1|2448.3|2463.2|2448.4|2460|2445.2|19
1737598630000|2025-01-23 02:17:10|2462|2447.2|2462.46|2447.66|2463.4|2448.6|2461|2446.2|30
1737598640000|2025-01-23 02:17:20|2462.64|2447.84|2462.62|2447.82|2463.55|2448.75|2461.4|2446.6|32
1737598650000|2025-01-23 02:17:30|2462.28|2447.48|2460.8|2446|2462.9|2448.1|2460|2445.2|27
1737598660000|2025-01-23 02:17:40|2460.9|2446.1|2461.6|2446.8|2461.9|2447.1|2460.4|2445.6|20
1737598670000|2025-01-23 02:17:50|2460.75|2445.95|2460.6|2445.8|2461.9|2447.1|2459.95|2445.15|23
1737598680000|2025-01-23 02:18:00|2460.03|2445.23|2459.8|2445|2461.37|2446.57|2459.26|2444.46|26
1737598690000|2025-01-23 02:18:10|2459.99|2445.19|2459.5|2444.7|2459.99|2445.19|2459.2|2444.4|18
1737598700000|2025-01-23 02:18:20|2459.45|2444.65|2459.35|2444.55|2460.9|2446.1|2459.25|2444.45|19
1737598710000|2025-01-23 02:18:30|2459.7|2444.9|2460.4|2445.6|2460.4|2445.6|2458.75|2443.95|27
1737598720000|2025-01-23 02:18:40|2460.45|2445.65|2460.79|2445.99|2461.13|2446.33|2459.25|2444.45|23
1737598730000|2025-01-23 02:18:50|2460.81|2446.01|2461.7|2446.9|2461.7|2446.9|2460.4|2445.6|18
1737598740000|2025-01-23 02:19:00|2460.84|2446.04|2462.7|2447.9|2463.75|2448.95|2460.54|2445.74|21
1737598750000|2025-01-23 02:19:10|2461.99|2447.19|2461.65|2446.85|2461.99|2447.19|2460.55|2445.75|27
1737598760000|2025-01-23 02:19:20|2461.55|2446.75|2461.9|2447.1|2461.9|2447.1|2460.61|2445.81|21
1737598770000|2025-01-23 02:19:30|2461.45|2446.65|2459.2|2444.4|2461.45|2446.65|2459.2|2444.4|13
1737598780000|2025-01-23 02:19:40|2459.25|2444.45|2460.75|2445.95|2460.75|2445.95|2459.25|2444.45|3
1737598790000|2025-01-23 02:19:50|2460.1|2445.3|2459.53|2444.73|2460.54|2445.74|2458.65|2443.85|22
1737598800000|2025-01-23 02:20:00|2459.38|2444.58|2460.73|2445.93|2462.9|2448.1|2459.38|2444.58|30
1737598810000|2025-01-23 02:20:10|2460.9|2446.1|2459.51|2444.71|2461.9|2447.1|2459.4|2444.6|27
1737598820000|2025-01-23 02:20:20|2460.45|2445.65|2458.7|2443.9|2460.45|2445.65|2458.5|2443.7|23
1737598830000|2025-01-23 02:20:30|2459.1|2444.3|2459.23|2444.43|2459.4|2444.6|2458.5|2443.7|18
1737598840000|2025-01-23 02:20:40|2459.18|2444.38|2457.8|2443|2459.8|2445|2457.8|2443|14
1737598850000|2025-01-23 02:20:50|2458|2443.2|2458.45|2443.65|2458.6|2443.8|2457.15|2442.35|13
1737598860000|2025-01-23 02:21:00|2458.5|2443.7|2454.55|2439.75|2458.6|2443.8|2454.49|2439.69|25
1737598870000|2025-01-23 02:21:10|2454.4|2439.6|2456.75|2441.95|2456.75|2441.95|2454.4|2439.6|22
1737598880000|2025-01-23 02:21:20|2456.2|2441.4|2456.53|2441.73|2457.9|2443.1|2455.19|2440.39|27
1737598890000|2025-01-23 02:21:30|2456.55|2441.75|2458.9|2444.1|2458.9|2444.1|2455.4|2440.6|15
1737598900000|2025-01-23 02:21:40|2458.49|2443.69|2460.9|2446.1|2460.9|2446.1|2458.4|2443.6|23
1737598910000|2025-01-23 02:21:50|2460.7|2445.9|2459.9|2445.1|2460.7|2445.9|2458.95|2444.15|18
1737598920000|2025-01-23 02:22:00|2459.8|2445|2463.6|2448.8|2463.6|2448.8|2459.4|2444.6|21
1737598930000|2025-01-23 02:22:10|2463.7|2448.9|2463.4|2448.6|2464.3|2449.5|2462.37|2447.57|25
1737598940000|2025-01-23 02:22:20|2463.75|2448.95|2462.75|2447.95|2463.9|2449.1|2461.89|2447.09|18
1737598950000|2025-01-23 02:22:30|2462.82|2448.02|2461.9|2447.1|2463.9|2449.1|2461.25|2446.45|22
1737598960000|2025-01-23 02:22:40|2461.4|2446.6|2462.56|2447.76|2463.55|2448.75|2461.4|2446.6|9
1737598970000|2025-01-23 02:22:50|2462.4|2447.6|2461.4|2446.6|2462.75|2447.95|2461.14|2446.34|11
1737598980000|2025-01-23 02:23:00|2460.56|2445.76|2459.1|2444.3|2460.81|2446.01|2459.1|2444.3|21
1737598990000|2025-01-23 02:23:10|2458.6|2443.8|2458.9|2444.1|2459.4|2444.6|2458.4|2443.6|15
1737599000000|2025-01-23 02:23:20|2458.82|2444.02|2459.9|2445.1|2460.1|2445.3|2458.65|2443.85|7
1737599010000|2025-01-23 02:23:30|2459.4|2444.6|2461.4|2446.6|2461.4|2446.6|2458.55|2443.75|16
1737599020000|2025-01-23 02:23:40|2461.9|2447.1|2460.9|2446.1|2461.9|2447.1|2459.4|2444.6|17
1737599030000|2025-01-23 02:23:50|2461.25|2446.45|2461.7|2446.9|2461.9|2447.1|2460.4|2445.6|11
1737599040000|2025-01-23 02:24:00|2462.4|2447.6|2463.9|2449.1|2464.9|2450.1|2462.4|2447.6|24
1737599050000|2025-01-23 02:24:10|2463.4|2448.6|2465.9|2451.1|2466.6|2451.8|2463.4|2448.6|18
1737599060000|2025-01-23 02:24:20|2466.4|2451.6|2465.45|2450.65|2466.45|2451.65|2464.45|2449.65|10
1737599070000|2025-01-23 02:24:30|2465.9|2451.1|2466.4|2451.6|2466.9|2452.1|2465.5|2450.7|12
1737599080000|2025-01-23 02:24:40|2467.4|2452.6|2466.7|2451.9|2468.1|2453.3|2466.15|2451.35|27
1737599090000|2025-01-23 02:24:50|2468.27|2453.47|2467.4|2452.6|2468.3|2453.5|2467|2452.2|24
1737599100000|2025-01-23 02:25:00|2468.15|2453.35|2466.25|2451.45|2468.3|2453.5|2466.25|2451.45|20
1737599110000|2025-01-23 02:25:10|2465.75|2450.95|2463.25|2448.45|2465.9|2451.1|2463.25|2448.45|20
1737599120000|2025-01-23 02:25:20|2463.28|2448.48|2464.9|2450.1|2465.9|2451.1|2463.28|2448.48|17
1737599130000|2025-01-23 02:25:30|2464.4|2449.6|2465.9|2451.1|2466.3|2451.5|2464.4|2449.6|11
1737599140000|2025-01-23 02:25:40|2466.4|2451.6|2465.95|2451.15|2467.9|2453.1|2465.4|2450.6|16
1737599150000|2025-01-23 02:25:50|2466.45|2451.65|2465.4|2450.6|2466.5|2451.7|2464.1|2449.3|17
1737599160000|2025-01-23 02:26:00|2466.4|2451.6|2465.9|2451.1|2467.4|2452.6|2465.4|2450.6|13
1737599170000|2025-01-23 02:26:10|2465.4|2450.6|2465.9|2451.1|2466.65|2451.85|2465.4|2450.6|10
1737599180000|2025-01-23 02:26:20|2466.2|2451.4|2465.9|2451.1|2466.3|2451.5|2465.9|2451.1|3
1737599190000|2025-01-23 02:26:30|2464.8|2450|2465.29|2450.49|2466.7|2451.9|2464.8|2450|12
1737599200000|2025-01-23 02:26:40|2465.32|2450.52|2464.4|2449.6|2466.5|2451.7|2463.65|2448.85|14
1737599210000|2025-01-23 02:26:50|2464.9|2450.1|2465.4|2450.6|2465.4|2450.6|2464|2449.2|9
1737599220000|2025-01-23 02:27:00|2464.9|2450.1|2465.01|2450.21|2465.1|2450.3|2463|2448.2|18
1737599230000|2025-01-23 02:27:10|2464.86|2450.06|2462.75|2447.95|2464.86|2450.06|2462.34|2447.54|17
1737599240000|2025-01-23 02:27:20|2462.9|2448.1|2461.9|2447.1|2462.9|2448.1|2460.8|2446|20
1737599250000|2025-01-23 02:27:30|2462.4|2447.6|2464.22|2449.42|2464.55|2449.75|2461.4|2446.6|22
1737599260000|2025-01-23 02:27:40|2464.2|2449.4|2462.75|2447.95|2464.2|2449.4|2462.3|2447.5|16
1737599270000|2025-01-23 02:27:50|2462.65|2447.85|2461.93|2447.13|2462.65|2447.85|2461.93|2447.13|7
1737599280000|2025-01-23 02:28:00|2461.9|2447.1|2461.82|2447.02|2461.9|2447.1|2460.9|2446.1|13
1737599290000|2025-01-23 02:28:10|2461.81|2447.01|2461.4|2446.6|2461.81|2447.01|2460.4|2445.6|10
1737599300000|2025-01-23 02:28:20|2461.5|2446.7|2461.4|2446.6|2462.2|2447.4|2461.4|2446.6|6
1737599320000|2025-01-23 02:28:40|2461.5|2446.7|2460.55|2445.75|2461.9|2447.1|2459.95|2445.15|13
1737599330000|2025-01-23 02:28:50|2460.1|2445.3|2460.4|2445.6|2460.45|2445.65|2459.4|2444.6|6
1737599340000|2025-01-23 02:29:00|2460.9|2446.1|2458.85|2444.05|2461.6|2446.8|2458.85|2444.05|18
1737599350000|2025-01-23 02:29:10|2458.8|2444|2460.9|2446.1|2460.9|2446.1|2458.8|2444|8
1737599360000|2025-01-23 02:29:20|2461.35|2446.55|2461.4|2446.6|2461.4|2446.6|2460.4|2445.6|3
1737599370000|2025-01-23 02:29:30|2461.9|2447.1|2462.4|2447.6|2462.4|2447.6|2461.4|2446.6|3
1737599380000|2025-01-23 02:29:40|2463.55|2448.75|2463.4|2448.6|2463.55|2448.75|2462.4|2447.6|12
1737599390000|2025-01-23 02:29:50|2463.6|2448.8|2462.7|2447.9|2463.8|2449|2462.7|2447.9|9
1737599400000|2025-01-23 02:30:00|2462.4|2447.6|2459.8|2445|2462.4|2447.6|2459.8|2445|6
1737599410000|2025-01-23 02:30:10|2460.5|2445.7|2460.9|2446.1|2461.7|2446.9|2460.5|2445.7|4
1737599420000|2025-01-23 02:30:20|2461.4|2446.6|2461.5|2446.7|2462.9|2448.1|2460.2|2445.4|15
1737599430000|2025-01-23 02:30:30|2461|2446.2|2465.4|2450.6|2465.4|2450.6|2461|2446.2|19
1737599440000|2025-01-23 02:30:40|2466.4|2451.6|2466.65|2451.85|2466.9|2452.1|2465.4|2450.6|8
1737599450000|2025-01-23 02:30:50|2466.55|2451.75|2465.4|2450.6|2467.4|2452.6|2465.4|2450.6|15
1737599460000|2025-01-23 02:31:00|2465.9|2451.1|2467.38|2452.58|2468.25|2453.45|2465.4|2450.6|9
1737599470000|2025-01-23 02:31:10|2466.9|2452.1|2468.95|2454.15|2469.23|2454.43|2466.9|2452.1|15
1737599480000|2025-01-23 02:31:20|2468.1|2453.3|2471.04|2456.24|2471.16|2456.36|2468.1|2453.3|24
1737599490000|2025-01-23 02:31:30|2471.03|2456.23|2472.15|2457.35|2472.4|2457.6|2470.36|2455.56|24
1737599500000|2025-01-23 02:31:40|2471.8|2457|2471.75|2456.95|2472.66|2457.86|2470.85|2456.05|17
1737599510000|2025-01-23 02:31:50|2471.9|2457.1|2470.9|2456.1|2472.5|2457.7|2470.9|2456.1|11
1737599520000|2025-01-23 02:32:00|2472.1|2457.3|2469.95|2455.15|2472.45|2457.65|2469.5|2454.7|24
1737599530000|2025-01-23 02:32:10|2469.85|2455.05|2467.9|2453.1|2469.85|2455.05|2466.25|2451.45|23
1737599540000|2025-01-23 02:32:20|2467.7|2452.9|2467.9|2453.1|2468.65|2453.85|2466.29|2451.49|22
1737599550000|2025-01-23 02:32:30|2467.4|2452.6|2467.31|2452.51|2468.6|2453.8|2466.8|2452|27
1737599560000|2025-01-23 02:32:40|2467.4|2452.6|2465.05|2450.25|2467.45|2452.65|2464.35|2449.55|26
1737599570000|2025-01-23 02:32:50|2465.4|2450.6|2466.45|2451.65|2467.55|2452.75|2465.4|2450.6|18
1737599580000|2025-01-23 02:33:00|2466.43|2451.63|2465.84|2451.04|2466.45|2451.65|2464.11|2449.31|23
1737599590000|2025-01-23 02:33:10|2465.77|2450.97|2468.4|2453.6|2468.45|2453.65|2465.4|2450.6|20
1737599600000|2025-01-23 02:33:20|2468.45|2453.65|2468.4|2453.6|2470.25|2455.45|2468.4|2453.6|17
1737599610000|2025-01-23 02:33:30|2469.4|2454.6|2469.55|2454.75|2469.75|2454.95|2467.2|2452.4|19
1737599620000|2025-01-23 02:33:40|2469.35|2454.55|2469.4|2454.6|2469.45|2454.65|2468.33|2453.53|17
1737599630000|2025-01-23 02:33:50|2468.9|2454.1|2470.65|2455.85|2470.65|2455.85|2468.9|2454.1|26
1737599640000|2025-01-23 02:34:00|2470.3|2455.5|2469.2|2454.4|2470.3|2455.5|2467.4|2452.6|17
1737599650000|2025-01-23 02:34:10|2469.35|2454.55|2471.55|2456.75|2471.75|2456.95|2468.2|2453.4|25
1737599660000|2025-01-23 02:34:20|2471.49|2456.69|2470.75|2455.95|2471.75|2456.95|2468.3|2453.5|18
1737599670000|2025-01-23 02:34:30|2470.25|2455.45|2471.55|2456.75|2472.06|2457.26|2469.6|2454.8|28
1737599680000|2025-01-23 02:34:40|2471.4|2456.6|2470.45|2455.65|2471.4|2456.6|2469.89|2455.09|34
1737599690000|2025-01-23 02:34:50|2469.95|2455.15|2471.55|2456.75|2471.75|2456.95|2469.95|2455.15|20
1737599700000|2025-01-23 02:35:00|2471.65|2456.85|2470.85|2456.05|2472.21|2457.41|2470.25|2455.45|34
1737599710000|2025-01-23 02:35:10|2471.39|2456.59|2471.35|2456.55|2472.55|2457.75|2470.47|2455.67|34
1737599720000|2025-01-23 02:35:20|2471.4|2456.6|2471.24|2456.44|2472.45|2457.65|2470.85|2456.05|30
1737599730000|2025-01-23 02:35:30|2471.19|2456.39|2470.32|2455.52|2471.51|2456.71|2469.9|2455.1|28
1737599740000|2025-01-23 02:35:40|2469.8|2455|2469.05|2454.25|2469.8|2455|2468.31|2453.51|25
1737599750000|2025-01-23 02:35:50|2469|2454.2|2467.9|2453.1|2469.55|2454.75|2467.9|2453.1|19
1737599760000|2025-01-23 02:36:00|2467.6|2452.8|2466.1|2451.3|2467.6|2452.8|2465.35|2450.55|20
1737599770000|2025-01-23 02:36:10|2466.3|2451.5|2466.28|2451.48|2466.5|2451.7|2465.15|2450.35|25
1737599780000|2025-01-23 02:36:20|2465.45|2450.65|2465.24|2450.44|2466.25|2451.45|2464.05|2449.25|25
1737599790000|2025-01-23 02:36:30|2465.35|2450.55|2466.75|2451.95|2467.05|2452.25|2465.24|2450.44|22
1737599800000|2025-01-23 02:36:40|2466.9|2452.1|2470.55|2455.75|2470.75|2455.95|2466.9|2452.1|31
1737599810000|2025-01-23 02:36:50|2470.45|2455.65|2470.5|2455.7|2470.55|2455.75|2469.15|2454.35|25
1737599820000|2025-01-23 02:37:00|2470.3|2455.5|2466.73|2451.93|2470.35|2455.55|2466.73|2451.93|26
1737599830000|2025-01-23 02:37:10|2466.49|2451.69|2468.25|2453.45|2468.55|2453.75|2466.4|2451.6|32
1737599840000|2025-01-23 02:37:20|2467.45|2452.65|2465.3|2450.5|2467.45|2452.65|2464.31|2449.51|29
1737599850000|2025-01-23 02:37:30|2465.24|2450.44|2468.65|2453.85|2468.65|2453.85|2465.24|2450.44|36
1737599860000|2025-01-23 02:37:40|2468.6|2453.8|2469.25|2454.45|2469.29|2454.49|2468.1|2453.3|26
1737599870000|2025-01-23 02:37:50|2469.15|2454.35|2467.5|2452.7|2469.15|2454.35|2467.5|2452.7|17
1737599880000|2025-01-23 02:38:00|2467.35|2452.55|2467.4|2452.6|2468.5|2453.7|2466.7|2451.9|14
1737599890000|2025-01-23 02:38:10|2467.9|2453.1|2468.75|2453.95|2468.8|2454|2467.15|2452.35|23
1737599900000|2025-01-23 02:38:20|2468.8|2454|2467.65|2452.85|2468.8|2454|2467.49|2452.69|7
1737599910000|2025-01-23 02:38:30|2467.75|2452.95|2466.25|2451.45|2468.5|2453.7|2466|2451.2|31
1737599920000|2025-01-23 02:38:40|2466.3|2451.5|2465.75|2450.95|2466.6|2451.8|2465.4|2450.6|19
1737599930000|2025-01-23 02:38:50|2465.74|2450.94|2464.62|2449.82|2465.82|2451.02|2464.25|2449.45|17
1737599940000|2025-01-23 02:39:00|2464.17|2449.37|2463.9|2449.1|2464.9|2450.1|2463.05|2448.25|17
1737599950000|2025-01-23 02:39:10|2464.4|2449.6|2465.25|2450.45|2465.35|2450.55|2464.4|2449.6|19
1737599960000|2025-01-23 02:39:20|2465.15|2450.35|2465.8|2451|2465.8|2451|2464.45|2449.65|25
1737599970000|2025-01-23 02:39:30|2464.9|2450.1|2466.4|2451.6|2467.1|2452.3|2464.9|2450.1|24
1737599980000|2025-01-23 02:39:40|2467.7|2452.9|2467.15|2452.35|2467.7|2452.9|2467.05|2452.25|15
1737599990000|2025-01-23 02:39:50|2467.55|2452.75|2465.55|2450.75|2467.7|2452.9|2465.53|2450.73|27
1737600000000|2025-01-23 02:40:00|2465.38|2450.58|2465.4|2450.6|2465.75|2450.95|2464.4|2449.6|19
1737600010000|2025-01-23 02:40:10|2465.65|2450.85|2463.64|2448.84|2467.7|2452.9|2463.51|2448.71|27
1737600020000|2025-01-23 02:40:20|2464.4|2449.6|2464.75|2449.95|2465.7|2450.9|2464.4|2449.6|27
1737600030000|2025-01-23 02:40:30|2464.65|2449.85|2464.33|2449.53|2464.75|2449.95|2463.4|2448.6|20
1737600040000|2025-01-23 02:40:40|2464.3|2449.5|2463.15|2448.35|2464.6|2449.8|2461.45|2446.65|31
1737600050000|2025-01-23 02:40:50|2463.1|2448.3|2462.4|2447.6|2463.4|2448.6|2462.4|2447.6|20
1737600060000|2025-01-23 02:41:00|2463.4|2448.6|2464.4|2449.6|2464.4|2449.6|2462.4|2447.6|19
1737600070000|2025-01-23 02:41:10|2464.7|2449.9|2466.6|2451.8|2466.6|2451.8|2464.4|2449.6|13
1737600080000|2025-01-23 02:41:20|2465.3|2450.5|2467.5|2452.7|2468.4|2453.6|2465.3|2450.5|22
1737600090000|2025-01-23 02:41:30|2467.6|2452.8|2469.75|2454.95|2469.9|2455.1|2467.6|2452.8|16
1737600100000|2025-01-23 02:41:40|2469.69|2454.89|2468.48|2453.68|2469.75|2454.95|2468.48|2453.68|10
1737600110000|2025-01-23 02:41:50|2468.55|2453.75|2470.9|2456.1|2470.9|2456.1|2468.05|2453.25|30
1737600120000|2025-01-23 02:42:00|2470.4|2455.6|2470.32|2455.52|2471.7|2456.9|2469.35|2454.55|32
1737600130000|2025-01-23 02:42:10|2470.35|2455.55|2469.9|2455.1|2470.35|2455.55|2469.18|2454.38|25
1737600140000|2025-01-23 02:42:20|2470.3|2455.5|2470.55|2455.75|2470.9|2456.1|2469.15|2454.35|29
1737600150000|2025-01-23 02:42:30|2471.55|2456.75|2470.9|2456.1|2471.7|2456.9|2469.35|2454.55|26
1737600160000|2025-01-23 02:42:40|2470.75|2455.95|2471.4|2456.6|2471.7|2456.9|2470.4|2455.6|17
1737600170000|2025-01-23 02:42:50|2471.58|2456.78|2471.6|2456.8|2471.75|2456.95|2470.52|2455.72|26
1737600180000|2025-01-23 02:43:00|2471.48|2456.68|2471.3|2456.5|2471.5|2456.7|2469.9|2455.1|29
1737600190000|2025-01-23 02:43:10|2471.5|2456.7|2471.05|2456.25|2472.7|2457.9|2470.4|2455.6|27
1737600200000|2025-01-23 02:43:20|2471.5|2456.7|2471.08|2456.28|2471.5|2456.7|2471|2456.2|15
1737600210000|2025-01-23 02:43:30|2471.1|2456.3|2471.55|2456.75|2471.65|2456.85|2469.25|2454.45|27
1737600220000|2025-01-23 02:43:40|2471.6|2456.8|2470.9|2456.1|2471.65|2456.85|2470.4|2455.6|18
1737600230000|2025-01-23 02:43:50|2470.95|2456.15|2471.15|2456.35|2471.54|2456.74|2470.95|2456.15|17
1737600240000|2025-01-23 02:44:00|2471.5|2456.7|2470.19|2455.39|2471.7|2456.9|2470.1|2455.3|25
1737600250000|2025-01-23 02:44:10|2470.3|2455.5|2470.75|2455.95|2470.75|2455.95|2469.4|2454.6|21
1737600260000|2025-01-23 02:44:20|2470.65|2455.85|2467.76|2452.96|2470.7|2455.9|2467.2|2452.4|26
1737600270000|2025-01-23 02:44:30|2468.09|2453.29|2468.88|2454.08|2469.4|2454.6|2467.65|2452.85|23
1737600280000|2025-01-23 02:44:40|2469.38|2454.58|2470.3|2455.5|2470.45|2455.65|2469.2|2454.4|17
1737600290000|2025-01-23 02:44:50|2470.19|2455.39|2468.95|2454.15|2470.19|2455.39|2468.31|2453.51|17
1737600300000|2025-01-23 02:45:00|2468.92|2454.12|2467.99|2453.19|2470.33|2455.53|2467.12|2452.32|30
1737600310000|2025-01-23 02:45:10|2467.95|2453.15|2466.75|2451.95|2467.95|2453.15|2465.16|2450.36|21
1737600320000|2025-01-23 02:45:20|2466.7|2451.9|2466|2451.2|2466.8|2452|2465.7|2450.9|20
1737600330000|2025-01-23 02:45:30|2465.95|2451.15|2465.52|2450.72|2466.4|2451.6|2465.3|2450.5|20
1737600340000|2025-01-23 02:45:40|2465.25|2450.45|2465.21|2450.41|2466.75|2451.95|2465.15|2450.35|31
1737600350000|2025-01-23 02:45:50|2465.18|2450.38|2464.36|2449.56|2466.7|2451.9|2464.2|2449.4|29
1737600360000|2025-01-23 02:46:00|2464.34|2449.54|2464.36|2449.56|2465.2|2450.4|2463.4|2448.6|32
1737600370000|2025-01-23 02:46:10|2464.35|2449.55|2466.65|2451.85|2466.65|2451.85|2463.54|2448.74|31
1737600380000|2025-01-23 02:46:20|2465.5|2450.7|2466.7|2451.9|2466.75|2451.95|2465.33|2450.53|30
1737600390000|2025-01-23 02:46:30|2465.4|2450.6|2467.3|2452.5|2467.3|2452.5|2465.4|2450.6|21
1737600400000|2025-01-23 02:46:40|2467.1|2452.3|2468.5|2453.7|2469.6|2454.8|2466.35|2451.55|26
1737600410000|2025-01-23 02:46:50|2468.35|2453.55|2467.91|2453.11|2469.08|2454.28|2467.45|2452.65|24
1737600420000|2025-01-23 02:47:00|2467.86|2453.06|2468.85|2454.05|2469.15|2454.35|2466.18|2451.38|30
1737600430000|2025-01-23 02:47:10|2469.1|2454.3|2468.55|2453.75|2469.1|2454.3|2467.25|2452.45|27
1737600440000|2025-01-23 02:47:20|2468.4|2453.6|2469.05|2454.25|2469.15|2454.35|2467.25|2452.45|17
1737600450000|2025-01-23 02:47:30|2468.55|2453.75|2468.65|2453.85|2468.75|2453.95|2467.55|2452.75|14
1737600460000|2025-01-23 02:47:40|2468.6|2453.8|2470.33|2455.53|2471.55|2456.75|2468.5|2453.7|28
1737600470000|2025-01-23 02:47:50|2470.29|2455.49|2472.65|2457.85|2472.65|2457.85|2469.9|2455.1|36
1737600480000|2025-01-23 02:48:00|2472.55|2457.75|2471.26|2456.46|2472.55|2457.75|2470.3|2455.5|27
1737600490000|2025-01-23 02:48:10|2471.33|2456.53|2470|2455.2|2471.65|2456.85|2470|2455.2|23
1737600500000|2025-01-23 02:48:20|2470.19|2455.39|2470.65|2455.85|2470.85|2456.05|2469.66|2454.86|23
1737600510000|2025-01-23 02:48:30|2470.61|2455.81|2468.67|2453.87|2470.7|2455.9|2468.64|2453.84|29
1737600520000|2025-01-23 02:48:40|2468.62|2453.82|2467.4|2452.6|2469.05|2454.25|2467.24|2452.44|33
1737600530000|2025-01-23 02:48:50|2467.45|2452.65|2468.55|2453.75|2469.44|2454.64|2467.45|2452.65|30
1737600540000|2025-01-23 02:49:00|2468.5|2453.7|2467.88|2453.08|2468.6|2453.8|2467.2|2452.4|17
1737600550000|2025-01-23 02:49:10|2467.93|2453.13|2466.2|2451.4|2468.2|2453.4|2466.11|2451.31|24
1737600560000|2025-01-23 02:49:20|2465.95|2451.15|2465.22|2450.42|2466.7|2451.9|2465.1|2450.3|26
1737600570000|2025-01-23 02:49:30|2465.19|2450.39|2468.4|2453.6|2468.4|2453.6|2465.12|2450.32|30
1737600580000|2025-01-23 02:49:40|2468.8|2454|2470.81|2456.01|2470.81|2456.01|2468.4|2453.6|30
1737600590000|2025-01-23 02:49:50|2470.45|2455.65|2471.5|2456.7|2471.5|2456.7|2470.45|2455.65|10
1737600600000|2025-01-23 02:50:00|2471.35|2456.55|2470.31|2455.51|2472.65|2457.85|2470.31|2455.51|34
1737600610000|2025-01-23 02:50:10|2470.34|2455.54|2468.45|2453.65|2470.45|2455.65|2468|2453.2|32
1737600620000|2025-01-23 02:50:20|2468.95|2454.15|2467.7|2452.9|2468.95|2454.15|2466.25|2451.45|26
1737600630000|2025-01-23 02:50:30|2468.4|2453.6|2467.08|2452.28|2469.6|2454.8|2467.08|2452.28|32
1737600640000|2025-01-23 02:50:40|2467.78|2452.98|2469.6|2454.8|2470.6|2455.8|2467.78|2452.98|20
1737600650000|2025-01-23 02:50:50|2469.39|2454.59|2468.45|2453.65|2469.75|2454.95|2467.85|2453.05|27
1737600660000|2025-01-23 02:51:00|2469.6|2454.8|2467.02|2452.22|2469.6|2454.8|2466.78|2451.98|24
1737600670000|2025-01-23 02:51:10|2467.38|2452.58|2466.4|2451.6|2467.38|2452.58|2465.25|2450.45|28
1737600680000|2025-01-23 02:51:20|2466.6|2451.8|2465.45|2450.65|2466.6|2451.8|2464.4|2449.6|26
1737600690000|2025-01-23 02:51:30|2465.79|2450.99|2465.35|2450.55|2467.12|2452.32|2464.4|2449.6|28
1737600700000|2025-01-23 02:51:40|2465.4|2450.6|2465.25|2450.45|2465.7|2450.9|2463.8|2449|21
1737600710000|2025-01-23 02:51:50|2465.3|2450.5|2464.3|2449.5|2465.4|2450.6|2462.9|2448.1|23
1737600720000|2025-01-23 02:52:00|2464.2|2449.4|2462.65|2447.85|2464.2|2449.4|2462.65|2447.85|28
1737600730000|2025-01-23 02:52:10|2462.6|2447.8|2463.4|2448.6|2463.55|2448.75|2462.6|2447.8|22
1737600740000|2025-01-23 02:52:20|2463.3|2448.5|2461.5|2446.7|2463.3|2448.5|2460.85|2446.05|22
1737600750000|2025-01-23 02:52:30|2461.45|2446.65|2462.6|2447.8|2462.65|2447.85|2461.2|2446.4|29
1737600760000|2025-01-23 02:52:40|2462.7|2447.9|2462|2447.2|2462.75|2447.95|2461.5|2446.7|29
1737600770000|2025-01-23 02:52:50|2462.44|2447.64|2462.38|2447.58|2462.65|2447.85|2462.2|2447.4|19
1737600780000|2025-01-23 02:53:00|2462.45|2447.65|2461.95|2447.15|2462.45|2447.65|2461.45|2446.65|8
1737600790000|2025-01-23 02:53:10|2462.1|2447.3|2460.17|2445.37|2462.15|2447.35|2460.17|2445.37|21
1737600800000|2025-01-23 02:53:20|2460.19|2445.39|2461.25|2446.45|2461.8|2447|2459.9|2445.1|25
1737600810000|2025-01-23 02:53:30|2461.7|2446.9|2464.75|2449.95|2464.75|2449.95|2461.7|2446.9|17
1737600820000|2025-01-23 02:53:40|2463.13|2448.33|2465.35|2450.55|2465.5|2450.7|2463.13|2448.33|21
1737600830000|2025-01-23 02:53:50|2465.3|2450.5|2464|2449.2|2465.5|2450.7|2464|2449.2|13
1737600840000|2025-01-23 02:54:00|2464.13|2449.33|2464.1|2449.3|2464.7|2449.9|2463.77|2448.97|26
1737600850000|2025-01-23 02:54:10|2464.05|2449.25|2464.7|2449.9|2464.95|2450.15|2464|2449.2|16
1737600860000|2025-01-23 02:54:20|2464.35|2449.55|2463.4|2448.6|2464.35|2449.55|2462.34|2447.54|7
1737600870000|2025-01-23 02:54:30|2463.9|2449.1|2464.15|2449.35|2464.55|2449.75|2463.4|2448.6|23
1737600880000|2025-01-23 02:54:40|2464.2|2449.4|2465.3|2450.5|2465.45|2450.65|2463.4|2448.6|29
1737600890000|2025-01-23 02:54:50|2465.2|2450.4|2465.3|2450.5|2465.45|2450.65|2464.4|2449.6|26
1737600900000|2025-01-23 02:55:00|2465.4|2450.6|2466.15|2451.35|2466.4|2451.6|2465.4|2450.6|25
1737600910000|2025-01-23 02:55:10|2465.8|2451|2465.4|2450.6|2465.8|2451|2464.25|2449.45|26
1737600920000|2025-01-23 02:55:20|2465.3|2450.5|2465.3|2450.5|2465.5|2450.7|2465.05|2450.25|26
1737600930000|2025-01-23 02:55:30|2465.25|2450.45|2466.2|2451.4|2466.55|2451.75|2464.51|2449.71|23
1737600940000|2025-01-23 02:55:40|2466.1|2451.3|2465.9|2451.1|2466.1|2451.3|2464.18|2449.38|25
1737600950000|2025-01-23 02:55:50|2465.4|2450.6|2466.15|2451.35|2466.75|2451.95|2465.4|2450.6|24
1737600960000|2025-01-23 02:56:00|2466.3|2451.5|2466.6|2451.8|2466.6|2451.8|2465.5|2450.7|26
1737600970000|2025-01-23 02:56:10|2466.75|2451.95|2466.95|2452.15|2467.45|2452.65|2466.55|2451.75|27
1737600980000|2025-01-23 02:56:20|2466.4|2451.6|2466.4|2451.6|2466.75|2451.95|2465.53|2450.73|21
1737600990000|2025-01-23 02:56:30|2466.6|2451.8|2466.55|2451.75|2467.75|2452.95|2466.46|2451.66|13
1737601000000|2025-01-23 02:56:40|2466.7|2451.9|2467.5|2452.7|2467.65|2452.85|2466.7|2451.9|6
1737601010000|2025-01-23 02:56:50|2466.9|2452.1|2465.51|2450.71|2467.5|2452.7|2465.4|2450.6|11
1737601020000|2025-01-23 02:57:00|2465.48|2450.68|2465.05|2450.25|2466.9|2452.1|2464.95|2450.15|27
1737601030000|2025-01-23 02:57:10|2465.1|2450.3|2467.55|2452.75|2467.55|2452.75|2464.95|2450.15|17
1737601040000|2025-01-23 02:57:20|2467.5|2452.7|2469.01|2454.21|2469.01|2454.21|2467.4|2452.6|29
1737601050000|2025-01-23 02:57:30|2468.85|2454.05|2466.35|2451.55|2469.25|2454.45|2465.93|2451.13|19
1737601060000|2025-01-23 02:57:40|2466.2|2451.4|2466.41|2451.61|2467.4|2452.6|2465.4|2450.6|22
1737601070000|2025-01-23 02:57:50|2466.75|2451.95|2466.4|2451.6|2467.75|2452.95|2466.05|2451.25|20
1737601080000|2025-01-23 02:58:00|2466.53|2451.73|2468.45|2453.65|2468.5|2453.7|2466.53|2451.73|16
1737601090000|2025-01-23 02:58:10|2468.4|2453.6|2468.65|2453.85|2468.7|2453.9|2467.4|2452.6|24
1737601100000|2025-01-23 02:58:20|2468.75|2453.95|2468.65|2453.85|2468.75|2453.95|2468.65|2453.85|5
1737601110000|2025-01-23 02:58:30|2468.8|2454|2468.65|2453.85|2468.8|2454|2468.65|2453.85|7
1737601120000|2025-01-23 02:58:40|2468.75|2453.95|2468.4|2453.6|2468.8|2454|2468|2453.2|12
1737601130000|2025-01-23 02:58:50|2469.4|2454.6|2469.65|2454.85|2469.75|2454.95|2469.2|2454.4|28
1737601140000|2025-01-23 02:59:00|2469.55|2454.75|2469.3|2454.5|2469.75|2454.95|2468.9|2454.1|24
1737601150000|2025-01-23 02:59:10|2469.65|2454.85|2469.4|2454.6|2469.8|2455|2469.1|2454.3|23
1737601160000|2025-01-23 02:59:20|2469.8|2455|2468.9|2454.1|2469.8|2455|2468.9|2454.1|9
1737601170000|2025-01-23 02:59:30|2469.6|2454.8|2469.15|2454.35|2469.6|2454.8|2469.05|2454.25|11
1737601180000|2025-01-23 02:59:40|2468.7|2453.9|2468.2|2453.4|2469.35|2454.55|2467.53|2452.73|22
1737601190000|2025-01-23 02:59:50|2468.1|2453.3|2467.63|2452.83|2468.7|2453.9|2467.4|2452.6|21
1737601200000|2025-01-23 03:00:00|2467.93|2453.13|2465.6|2450.8|2468.05|2453.25|2465.53|2450.73|28
1737601210000|2025-01-23 03:00:10|2465.7|2450.9|2465.65|2450.85|2465.75|2450.95|2465.4|2450.6|16
1737601220000|2025-01-23 03:00:20|2465.6|2450.8|2464.05|2449.25|2465.7|2450.9|2463.93|2449.13|15
1737601230000|2025-01-23 03:00:30|2464.7|2449.9|2463.5|2448.7|2464.7|2449.9|2462.31|2447.51|18
1737601240000|2025-01-23 03:00:40|2463.45|2448.65|2463.35|2448.55|2463.6|2448.8|2462.4|2447.6|16
1737601250000|2025-01-23 03:00:50|2463.5|2448.7|2465.4|2450.6|2465.4|2450.6|2462.4|2447.6|25
1737601260000|2025-01-23 03:01:00|2465.12|2450.32|2462.28|2447.48|2465.12|2450.32|2462.22|2447.42|24
1737601270000|2025-01-23 03:01:10|2462.59|2447.79|2463.4|2448.6|2463.7|2448.9|2462.23|2447.43|24
1737601280000|2025-01-23 03:01:20|2463.5|2448.7|2464.55|2449.75|2464.7|2449.9|2462.8|2448|24
1737601290000|2025-01-23 03:01:30|2464.5|2449.7|2466.6|2451.8|2466.75|2451.95|2464.4|2449.6|20
1737601300000|2025-01-23 03:01:40|2466.65|2451.85|2468.9|2454.1|2468.9|2454.1|2466.65|2451.85|12
1737601310000|2025-01-23 03:01:50|2469.25|2454.45|2469.05|2454.25|2469.5|2454.7|2468.99|2454.19|25
1737601320000|2025-01-23 03:02:00|2469.25|2454.45|2470.4|2455.6|2470.4|2455.6|2468.49|2453.69|17
1737601330000|2025-01-23 03:02:10|2470.9|2456.1|2469.65|2454.85|2471.5|2456.7|2469.65|2454.85|22
1737601340000|2025-01-23 03:02:20|2469.5|2454.7|2469.7|2454.9|2470.15|2455.35|2468.9|2454.1|19
1737601350000|2025-01-23 03:02:30|2469.5|2454.7|2469.4|2454.6|2469.5|2454.7|2467.55|2452.75|16
1737601360000|2025-01-23 03:02:40|2468.9|2454.1|2470.7|2455.9|2471.05|2456.25|2468.9|2454.1|28
1737601370000|2025-01-23 03:02:50|2470.65|2455.85|2470.9|2456.1|2470.9|2456.1|2470.45|2455.65|21
1737601380000|2025-01-23 03:03:00|2470.7|2455.9|2469.9|2455.1|2470.7|2455.9|2469.4|2454.6|19
1737601390000|2025-01-23 03:03:10|2470.65|2455.85|2470.6|2455.8|2471.4|2456.6|2470.58|2455.78|21
1737601400000|2025-01-23 03:03:20|2470.9|2456.1|2471.4|2456.6|2471.55|2456.75|2470.4|2455.6|19
1737601410000|2025-01-23 03:03:30|2470.7|2455.9|2472.55|2457.75|2472.7|2457.9|2470.65|2455.85|19
1737601420000|2025-01-23 03:03:40|2472.75|2457.95|2472.36|2457.56|2473.6|2458.8|2471.9|2457.1|22
1737601430000|2025-01-23 03:03:50|2471.66|2456.86|2471.2|2456.4|2472.7|2457.9|2470.7|2455.9|26
1737601440000|2025-01-23 03:04:00|2471.4|2456.6|2470.5|2455.7|2472.4|2457.6|2470.4|2455.6|25
1737601450000|2025-01-23 03:04:10|2470.7|2455.9|2473.05|2458.25|2473.3|2458.5|2470.51|2455.71|25
1737601460000|2025-01-23 03:04:20|2473.3|2458.5|2472.3|2457.5|2473.3|2458.5|2471.51|2456.71|24
1737601470000|2025-01-23 03:04:30|2472.28|2457.48|2473.25|2458.45|2473.6|2458.8|2471.4|2456.6|25
1737601480000|2025-01-23 03:04:40|2473.65|2458.85|2473.65|2458.85|2474.65|2459.85|2472.4|2457.6|22
1737601490000|2025-01-23 03:04:50|2473.9|2459.1|2474.39|2459.59|2474.65|2459.85|2473.41|2458.61|18
1737601500000|2025-01-23 03:05:00|2474.49|2459.69|2473.9|2459.1|2474.54|2459.74|2473.55|2458.75|24
1737601510000|2025-01-23 03:05:10|2473.75|2458.95|2474.53|2459.73|2475.7|2460.9|2473|2458.2|22
1737601520000|2025-01-23 03:05:20|2474.6|2459.8|2475.95|2461.15|2476.15|2461.35|2474.4|2459.6|24
1737601530000|2025-01-23 03:05:30|2475.8|2461|2476.2|2461.4|2476.5|2461.7|2475.65|2460.85|21
1737601540000|2025-01-23 03:05:40|2476.35|2461.55|2476.4|2461.6|2476.5|2461.7|2476.35|2461.55|14
1737601550000|2025-01-23 03:05:50|2476.35|2461.55|2478.55|2463.75|2478.55|2463.75|2476.3|2461.5|20
1737601560000|2025-01-23 03:06:00|2477.6|2462.8|2482.6|2467.8|2484.15|2469.35|2477.6|2462.8|35
1737601570000|2025-01-23 03:06:10|2481.51|2466.71|2483.05|2468.25|2483.7|2468.9|2481.4|2466.6|32
1737601580000|2025-01-23 03:06:20|2483.25|2468.45|2483.75|2468.95|2483.75|2468.95|2482.58|2467.78|26
1737601590000|2025-01-23 03:06:30|2483.65|2468.85|2483.55|2468.75|2483.75|2468.95|2482.5|2467.7|20
1737601600000|2025-01-23 03:06:40|2483.65|2468.85|2483.65|2468.85|2483.75|2468.95|2483.6|2468.8|10
1737601610000|2025-01-23 03:06:50|2483.75|2468.95|2484.85|2470.05|2484.85|2470.05|2483.34|2468.54|11
1737601620000|2025-01-23 03:07:00|2484.6|2469.8|2484.55|2469.75|2484.8|2470|2483.45|2468.65|22
1737601630000|2025-01-23 03:07:10|2484.45|2469.65|2485.35|2470.55|2485.75|2470.95|2484.4|2469.6|16
1737601640000|2025-01-23 03:07:20|2485.65|2470.85|2485.25|2470.45|2485.65|2470.85|2485.25|2470.45|20
1737601650000|2025-01-23 03:07:30|2485.6|2470.8|2486.25|2471.45|2486.25|2471.45|2485.46|2470.66|18
1737601660000|2025-01-23 03:07:40|2486.4|2471.6|2485.75|2470.95|2486.4|2471.6|2484.43|2469.63|21
1737601670000|2025-01-23 03:07:50|2485.7|2470.9|2485.5|2470.7|2486.4|2471.6|2485.4|2470.6|17
1737601680000|2025-01-23 03:08:00|2486.5|2471.7|2485.7|2470.9|2486.65|2471.85|2484.4|2469.6|15
1737601690000|2025-01-23 03:08:10|2485.65|2470.85|2486.45|2471.65|2487.75|2472.95|2485.4|2470.6|24
1737601700000|2025-01-23 03:08:20|2486.65|2471.85|2487.3|2472.5|2487.75|2472.95|2485.4|2470.6|37
1737601710000|2025-01-23 03:08:30|2487.4|2472.6|2486.7|2471.9|2487.5|2472.7|2485.66|2470.86|22
1737601720000|2025-01-23 03:08:40|2486.75|2471.95|2486.5|2471.7|2487.25|2472.45|2485.4|2470.6|26
1737601730000|2025-01-23 03:08:50|2486.4|2471.6|2486.25|2471.45|2486.4|2471.6|2485.3|2470.5|21
1737601740000|2025-01-23 03:09:00|2486.35|2471.55|2485.55|2470.75|2486.7|2471.9|2484.6|2469.8|29
1737601750000|2025-01-23 03:09:10|2485.3|2470.5|2486.45|2471.65|2486.45|2471.65|2484.95|2470.15|24
1737601760000|2025-01-23 03:09:20|2486.4|2471.6|2486.49|2471.69|2486.75|2471.95|2485.75|2470.95|17
1737601770000|2025-01-23 03:09:30|2486.43|2471.63|2486.3|2471.5|2486.98|2472.18|2485.57|2470.77|15
1737601780000|2025-01-23 03:09:40|2486.25|2471.45|2486.4|2471.6|2486.7|2471.9|2486.25|2471.45|17
1737601790000|2025-01-23 03:09:50|2486.35|2471.55|2486.7|2471.9|2486.7|2471.9|2485.9|2471.1|16
1737601800000|2025-01-23 03:10:00|2486.6|2471.8|2486.45|2471.65|2487.5|2472.7|2486.1|2471.3|26
1737601810000|2025-01-23 03:10:10|2486.3|2471.5|2484.6|2469.8|2486.55|2471.75|2483.63|2468.83|28
1737601820000|2025-01-23 03:10:20|2484.55|2469.75|2484.55|2469.75|2484.55|2469.75|2484.55|2469.75|1
1737601830000|2025-01-23 03:10:30|2484.25|2469.45|2484.65|2469.85|2484.75|2469.95|2482.9|2468.1|21
1737601840000|2025-01-23 03:10:40|2484.75|2469.95|2484.25|2469.45|2484.75|2469.95|2484.25|2469.45|12
1737601850000|2025-01-23 03:10:50|2484.1|2469.3|2484.65|2469.85|2484.7|2469.9|2482.9|2468.1|20
1737601860000|2025-01-23 03:11:00|2484.4|2469.6|2483.7|2468.9|2484.4|2469.6|2482.4|2467.6|5
1737601870000|2025-01-23 03:11:10|2483.75|2468.95|2485.7|2470.9|2485.7|2470.9|2482.75|2467.95|27
1737601880000|2025-01-23 03:11:20|2485.65|2470.85|2485.3|2470.5|2485.65|2470.85|2484.4|2469.6|14
1737601890000|2025-01-23 03:11:30|2485.45|2470.65|2485.6|2470.8|2485.75|2470.95|2484.55|2469.75|19
1737601900000|2025-01-23 03:11:40|2485.7|2470.9|2485.65|2470.85|2485.75|2470.95|2485.4|2470.6|18
1737601910000|2025-01-23 03:11:50|2485.6|2470.8|2485.7|2470.9|2485.7|2470.9|2484.55|2469.75|23
1737601920000|2025-01-23 03:12:00|2485.55|2470.75|2486.45|2471.65|2486.7|2471.9|2485.45|2470.65|18
1737601930000|2025-01-23 03:12:10|2486.8|2472|2485.8|2471|2487.3|2472.5|2484.85|2470.05|24
1737601940000|2025-01-23 03:12:20|2486.1|2471.3|2486.2|2471.4|2486.75|2471.95|2486.1|2471.3|14
1737601950000|2025-01-23 03:12:30|2486.25|2471.45|2486.45|2471.65|2486.9|2472.1|2485.4|2470.6|17
1737601960000|2025-01-23 03:12:40|2486.55|2471.75|2487.2|2472.4|2487.4|2472.6|2486.55|2471.75|26
1737601970000|2025-01-23 03:12:50|2487.25|2472.45|2486.75|2471.95|2487.3|2472.5|2486.4|2471.6|11
1737601980000|2025-01-23 03:13:00|2486.09|2471.29|2486.7|2471.9|2486.9|2472.1|2485.88|2471.08|10
1737602000000|2025-01-23 03:13:20|2486.45|2471.65|2486.05|2471.25|2486.45|2471.65|2486.05|2471.25|7
1737602010000|2025-01-23 03:13:30|2485.4|2470.6|2485.75|2470.95|2486.2|2471.4|2485.4|2470.6|10
1737602020000|2025-01-23 03:13:40|2485.6|2470.8|2485.05|2470.25|2485.6|2470.8|2485.05|2470.25|7
1737602030000|2025-01-23 03:13:50|2484.9|2470.1|2486.55|2471.75|2486.7|2471.9|2484.75|2469.95|15
1737602040000|2025-01-23 03:14:00|2486.45|2471.65|2486.6|2471.8|2486.6|2471.8|2485.6|2470.8|23
1737602050000|2025-01-23 03:14:10|2486.75|2471.95|2486.75|2471.95|2486.75|2471.95|2486.55|2471.75|10
1737602060000|2025-01-23 03:14:20|2485.9|2471.1|2487.3|2472.5|2487.4|2472.6|2485.9|2471.1|11
1737602070000|2025-01-23 03:14:30|2487.4|2472.6|2486.7|2471.9|2487.4|2472.6|2486.4|2471.6|8
1737602080000|2025-01-23 03:14:40|2486.75|2471.95|2487.75|2472.95|2487.75|2472.95|2486.62|2471.82|13
1737602090000|2025-01-23 03:14:50|2487.65|2472.85|2487.15|2472.35|2487.75|2472.95|2486.52|2471.72|16
1737602100000|2025-01-23 03:15:00|2487.34|2472.54|2487.55|2472.75|2488.4|2473.6|2487.34|2472.54|15
1737602110000|2025-01-23 03:15:10|2487.4|2472.6|2486.66|2471.86|2487.55|2472.75|2486.4|2471.6|24
1737602120000|2025-01-23 03:15:20|2487.4|2472.6|2485.55|2470.75|2487.4|2472.6|2485.4|2470.6|26
1737602130000|2025-01-23 03:15:30|2486.4|2471.6|2485.45|2470.65|2486.55|2471.75|2485.45|2470.65|16
1737602140000|2025-01-23 03:15:40|2485.65|2470.85|2484.85|2470.05|2485.65|2470.85|2484.75|2469.95|11
1737602150000|2025-01-23 03:15:50|2485.2|2470.4|2485|2470.2|2485.45|2470.65|2484.46|2469.66|13
1737602160000|2025-01-23 03:16:00|2483.88|2469.08|2483.9|2469.1|2483.9|2469.1|2481.4|2466.6|22
1737602170000|2025-01-23 03:16:10|2482.9|2468.1|2483.4|2468.6|2483.9|2469.1|2482.53|2467.73|18
1737602180000|2025-01-23 03:16:20|2484.4|2469.6|2485.45|2470.65|2485.6|2470.8|2484.4|2469.6|8
1737602190000|2025-01-23 03:16:30|2485.6|2470.8|2486.55|2471.75|2486.9|2472.1|2485.4|2470.6|15
1737602200000|2025-01-23 03:16:40|2486.6|2471.8|2486.55|2471.75|2486.6|2471.8|2486.55|2471.75|6
1737602210000|2025-01-23 03:16:50|2486.25|2471.45|2486.4|2471.6|2486.6|2471.8|2486.2|2471.4|17
1737602220000|2025-01-23 03:17:00|2486.5|2471.7|2488.52|2473.72|2489.55|2474.75|2485.9|2471.1|22
1737602230000|2025-01-23 03:17:10|2488.7|2473.9|2488.65|2473.85|2489.55|2474.75|2487.52|2472.72|23
1737602240000|2025-01-23 03:17:20|2488.45|2473.65|2489.7|2474.9|2489.7|2474.9|2488.4|2473.6|13
1737602250000|2025-01-23 03:17:30|2490.2|2475.4|2489.15|2474.35|2490.5|2475.7|2489.05|2474.25|16
1737602260000|2025-01-23 03:17:40|2488.7|2473.9|2488.73|2473.93|2489.75|2474.95|2488.4|2473.6|21
1737602270000|2025-01-23 03:17:50|2488.6|2473.8|2489.9|2475.1|2489.9|2475.1|2487.9|2473.1|14
1737602280000|2025-01-23 03:18:00|2489.7|2474.9|2487.7|2472.9|2489.7|2474.9|2487.4|2472.6|21
1737602290000|2025-01-23 03:18:10|2487.55|2472.75|2487.7|2472.9|2487.75|2472.95|2486|2471.2|17
1737602300000|2025-01-23 03:18:20|2487.73|2472.93|2488.55|2473.75|2488.7|2473.9|2487.4|2472.6|12
1737602310000|2025-01-23 03:18:30|2488.7|2473.9|2488.65|2473.85|2488.84|2474.04|2488.4|2473.6|18
1737602320000|2025-01-23 03:18:40|2489.45|2474.65|2488.45|2473.65|2489.45|2474.65|2488.45|2473.65|12
1737602330000|2025-01-23 03:18:50|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|1
1737602340000|2025-01-23 03:19:00|2489.4|2474.6|2488.09|2473.29|2489.7|2474.9|2488.09|2473.29|11
1737602350000|2025-01-23 03:19:10|2487.74|2472.94|2486.7|2471.9|2488.7|2473.9|2486.7|2471.9|21
1737602360000|2025-01-23 03:19:20|2486.65|2471.85|2486.65|2471.85|2486.75|2471.95|2485.15|2470.35|23
1737602370000|2025-01-23 03:19:30|2486.6|2471.8|2486.75|2471.95|2486.75|2471.95|2484.53|2469.73|21
1737602380000|2025-01-23 03:19:40|2486.7|2471.9|2487.4|2472.6|2487.4|2472.6|2486.5|2471.7|6
1737602390000|2025-01-23 03:19:50|2487.75|2472.95|2487.75|2472.95|2487.75|2472.95|2487.75|2472.95|1
1737602400000|2025-01-23 03:20:00|2487.55|2472.75|2485.4|2470.6|2487.55|2472.75|2485.4|2470.6|14
1737602410000|2025-01-23 03:20:10|2486.45|2471.65|2485.6|2470.8|2486.8|2472|2485.3|2470.5|19
1737602420000|2025-01-23 03:20:20|2485.55|2470.75|2485.65|2470.85|2485.75|2470.95|2484.52|2469.72|10
1737602430000|2025-01-23 03:20:30|2484.9|2470.1|2484.9|2470.1|2485.9|2471.1|2483.9|2469.1|23
1737602440000|2025-01-23 03:20:40|2484.8|2470|2483.95|2469.15|2484.8|2470|2483.9|2469.1|13
1737602450000|2025-01-23 03:20:50|2484.45|2469.65|2482.61|2467.81|2484.75|2469.95|2482.4|2467.6|26
1737602460000|2025-01-23 03:21:00|2482.65|2467.85|2482.25|2467.45|2482.7|2467.9|2481.4|2466.6|28
1737602470000|2025-01-23 03:21:10|2482.2|2467.4|2481.7|2466.9|2482.6|2467.8|2481.31|2466.51|18
1737602480000|2025-01-23 03:21:20|2481.75|2466.95|2482.4|2467.6|2482.4|2467.6|2481.4|2466.6|11
1737602490000|2025-01-23 03:21:30|2483.4|2468.6|2484.4|2469.6|2484.83|2470.03|2482.4|2467.6|25
1737602500000|2025-01-23 03:21:40|2485.7|2470.9|2483.75|2468.95|2485.7|2470.9|2483.45|2468.65|14
1737602510000|2025-01-23 03:21:50|2483.7|2468.9|2483.49|2468.69|2484.75|2469.95|2483.4|2468.6|22
1737602520000|2025-01-23 03:22:00|2483.45|2468.65|2483.9|2469.1|2483.98|2469.18|2482.4|2467.6|24
1737602530000|2025-01-23 03:22:10|2484.05|2469.25|2485.25|2470.45|2485.45|2470.65|2484|2469.2|19
1737602540000|2025-01-23 03:22:20|2485|2470.2|2481.48|2466.68|2485.4|2470.6|2481.48|2466.68|29
1737602550000|2025-01-23 03:22:30|2481.55|2466.75|2481.59|2466.79|2482.75|2467.95|2481.35|2466.55|15
1737602560000|2025-01-23 03:22:40|2481.3|2466.5|2482.4|2467.6|2482.4|2467.6|2481.3|2466.5|3
1737602570000|2025-01-23 03:22:50|2482.8|2468|2484.4|2469.6|2484.4|2469.6|2482.25|2467.45|22
1737602580000|2025-01-23 03:23:00|2484.9|2470.1|2486.55|2471.75|2486.78|2471.98|2484.4|2469.6|24
1737602590000|2025-01-23 03:23:10|2486.4|2471.6|2487.75|2472.95|2487.8|2473|2486.4|2471.6|16
1737602600000|2025-01-23 03:23:20|2486.9|2472.1|2487.4|2472.6|2487.4|2472.6|2486.9|2472.1|2
1737602610000|2025-01-23 03:23:30|2486.9|2472.1|2488.58|2473.78|2489.75|2474.95|2486.9|2472.1|18
1737602620000|2025-01-23 03:23:40|2489.75|2474.95|2488.7|2473.9|2489.75|2474.95|2488.45|2473.65|17
1737602630000|2025-01-23 03:23:50|2488.75|2473.95|2488.9|2474.1|2489.3|2474.5|2487.45|2472.65|25
1737602640000|2025-01-23 03:24:00|2488.4|2473.6|2489.2|2474.4|2489.35|2474.55|2488.2|2473.4|18
1737602650000|2025-01-23 03:24:10|2489.15|2474.35|2487.12|2472.32|2489.18|2474.38|2486.9|2472.1|27
1737602660000|2025-01-23 03:24:20|2487.19|2472.39|2489.7|2474.9|2489.7|2474.9|2487.19|2472.39|15
1737602670000|2025-01-23 03:24:30|2489.8|2475|2490.9|2476.1|2491.13|2476.33|2489.05|2474.25|18
1737602680000|2025-01-23 03:24:40|2490.4|2475.6|2490.5|2475.7|2491.3|2476.5|2490.4|2475.6|14
1737602690000|2025-01-23 03:24:50|2490.4|2475.6|2491.45|2476.65|2491.45|2476.65|2490.4|2475.6|14
1737602700000|2025-01-23 03:25:00|2491.4|2476.6|2491.8|2477|2491.8|2477|2490.4|2475.6|25
1737602710000|2025-01-23 03:25:10|2491.2|2476.4|2493.25|2478.45|2493.25|2478.45|2491.2|2476.4|24
1737602720000|2025-01-23 03:25:20|2493.35|2478.55|2493.65|2478.85|2494.25|2479.45|2493.35|2478.55|14
1737602730000|2025-01-23 03:25:30|2494.25|2479.45|2494.1|2479.3|2494.5|2479.7|2494.1|2479.3|16
1737602740000|2025-01-23 03:25:40|2494|2479.2|2493.75|2478.95|2494.05|2479.25|2493.66|2478.86|5
1737602750000|2025-01-23 03:25:50|2493.4|2478.6|2494.19|2479.39|2494.19|2479.39|2493.4|2478.6|8
1737602760000|2025-01-23 03:26:00|2494.24|2479.44|2494.68|2479.88|2494.68|2479.88|2494.05|2479.25|6
1737602770000|2025-01-23 03:26:10|2494.73|2479.93|2495.8|2481|2496.25|2481.45|2494.59|2479.79|15
1737602780000|2025-01-23 03:26:20|2495.7|2480.9|2496.25|2481.45|2496.4|2481.6|2494.4|2479.6|18
1737602790000|2025-01-23 03:26:30|2496.39|2481.59|2497.3|2482.5|2497.3|2482.5|2496.1|2481.3|13
1737602800000|2025-01-23 03:26:40|2497.11|2482.31|2497.45|2482.65|2497.45|2482.65|2495.9|2481.1|11
1737602810000|2025-01-23 03:26:50|2497.36|2482.56|2498.2|2483.4|2498.75|2483.95|2497.36|2482.56|12
1737602820000|2025-01-23 03:27:00|2498.25|2483.45|2498.35|2483.55|2498.5|2483.7|2498.1|2483.3|17
1737602830000|2025-01-23 03:27:10|2498.33|2483.53|2497.55|2482.75|2498.4|2483.6|2497.4|2482.6|29
1737602840000|2025-01-23 03:27:20|2497.7|2482.9|2496.7|2481.9|2497.75|2482.95|2495.95|2481.15|26
1737602850000|2025-01-23 03:27:30|2496.76|2481.96|2497.4|2482.6|2497.7|2482.9|2496.4|2481.6|18
1737602860000|2025-01-23 03:27:40|2497.65|2482.85|2495.5|2480.7|2497.65|2482.85|2495.4|2480.6|23
1737602870000|2025-01-23 03:27:50|2495.4|2480.6|2497.6|2482.8|2497.7|2482.9|2495.4|2480.6|16
1737602880000|2025-01-23 03:28:00|2497.7|2482.9|2497.39|2482.59|2497.75|2482.95|2496.9|2482.1|13
1737602890000|2025-01-23 03:28:10|2497.45|2482.65|2498.38|2483.58|2498.4|2483.6|2497.39|2482.59|6
1737602900000|2025-01-23 03:28:20|2497.38|2482.58|2498.65|2483.85|2498.65|2483.85|2497.35|2482.55|8
1737602910000|2025-01-23 03:28:30|2499.15|2484.35|2499.55|2484.75|2499.6|2484.8|2499.15|2484.35|5
1737602920000|2025-01-23 03:28:40|2499.5|2484.7|2499.55|2484.75|2499.55|2484.75|2499.15|2484.35|11
1737602930000|2025-01-23 03:28:50|2499.21|2484.41|2499.23|2484.43|2499.23|2484.43|2498.95|2484.15|3
1737602940000|2025-01-23 03:29:00|2498.95|2484.15|2501.03|2486.23|2501.08|2486.28|2498.55|2483.75|21
1737602950000|2025-01-23 03:29:10|2501.01|2486.21|2501.08|2486.28|2501.08|2486.28|2500.83|2486.03|12
1737602960000|2025-01-23 03:29:20|2501.01|2486.21|2500.22|2485.42|2501.03|2486.23|2499.2|2484.4|14
1737602970000|2025-01-23 03:29:30|2500.19|2485.39|2500.05|2485.25|2500.26|2485.46|2499.05|2484.25|16
1737602980000|2025-01-23 03:29:40|2500.54|2485.74|2499.5|2484.7|2500.54|2485.74|2499.5|2484.7|5
1737602990000|2025-01-23 03:29:50|2499.6|2484.8|2500.49|2485.69|2500.6|2485.8|2499.6|2484.8|6
1737603000000|2025-01-23 03:30:00|2500.44|2485.64|2499.65|2484.85|2500.55|2485.75|2499.65|2484.85|10
1737603010000|2025-01-23 03:30:10|2498.5|2483.7|2498.38|2483.58|2499.7|2484.9|2498.38|2483.58|22
1737603020000|2025-01-23 03:30:20|2498.5|2483.7|2498.55|2483.75|2499|2484.2|2498.42|2483.62|12
1737603030000|2025-01-23 03:30:30|2498.47|2483.67|2498.6|2483.8|2498.75|2483.95|2497.48|2482.68|16
1737603040000|2025-01-23 03:30:40|2498.55|2483.75|2497.35|2482.55|2498.55|2483.75|2496.5|2481.7|14
1737603050000|2025-01-23 03:30:50|2497.3|2482.5|2497.3|2482.5|2497.65|2482.85|2496.61|2481.81|13
1737603060000|2025-01-23 03:31:00|2497.15|2482.35|2496.89|2482.09|2497.8|2483|2495.46|2480.66|28
1737603070000|2025-01-23 03:31:10|2496.86|2482.06|2496.75|2481.95|2497.6|2482.8|2496.6|2481.8|17
1737603080000|2025-01-23 03:31:20|2496.7|2481.9|2496.75|2481.95|2496.8|2482|2495.4|2480.6|11
1737603090000|2025-01-23 03:31:30|2496.8|2482|2497.55|2482.75|2498.7|2483.9|2496.4|2481.6|20
1737603100000|2025-01-23 03:31:40|2497.4|2482.6|2497.55|2482.75|2497.75|2482.95|2497.4|2482.6|5
1737603110000|2025-01-23 03:31:50|2497.1|2482.3|2496.35|2481.55|2497.45|2482.65|2496.35|2481.55|18
1737603120000|2025-01-23 03:32:00|2496.65|2481.85|2495.75|2480.95|2497.2|2482.4|2495.75|2480.95|25
1737603130000|2025-01-23 03:32:10|2495.65|2480.85|2496.55|2481.75|2496.7|2481.9|2495.4|2480.6|11
1737603140000|2025-01-23 03:32:20|2496.45|2481.65|2497.67|2482.87|2497.9|2483.1|2496.3|2481.5|21
1737603150000|2025-01-23 03:32:30|2497.58|2482.78|2495.75|2480.95|2497.75|2482.95|2494.05|2479.25|30
1737603160000|2025-01-23 03:32:40|2494.51|2479.71|2495.75|2480.95|2495.75|2480.95|2494.48|2479.68|9
1737603170000|2025-01-23 03:32:50|2495.7|2480.9|2496.5|2481.7|2496.75|2481.95|2495.4|2480.6|13
1737603180000|2025-01-23 03:33:00|2496|2481.2|2496.49|2481.69|2497.6|2482.8|2495.53|2480.73|24
1737603190000|2025-01-23 03:33:10|2496.45|2481.65|2495.4|2480.6|2496.45|2481.65|2494.49|2479.69|21
1737603200000|2025-01-23 03:33:20|2495.25|2480.45|2494.7|2479.9|2495.7|2480.9|2493.49|2478.69|31
1737603210000|2025-01-23 03:33:30|2494.65|2479.85|2495.6|2480.8|2496.45|2481.65|2494.65|2479.85|19
1737603220000|2025-01-23 03:33:40|2495.4|2480.6|2495.4|2480.6|2496.35|2481.55|2494.9|2480.1|24
1737603230000|2025-01-23 03:33:50|2495.75|2480.95|2495.4|2480.6|2495.75|2480.95|2495.4|2480.6|3
1737603240000|2025-01-23 03:34:00|2495.55|2480.75|2497.25|2482.45|2497.75|2482.95|2495.4|2480.6|25
1737603250000|2025-01-23 03:34:10|2497.2|2482.4|2498.45|2483.65|2498.6|2483.8|2497.2|2482.4|24
1737603260000|2025-01-23 03:34:20|2498.4|2483.6|2498.25|2483.45|2498.6|2483.8|2497.5|2482.7|15
1737603270000|2025-01-23 03:34:30|2498.55|2483.75|2498.65|2483.85|2498.75|2483.95|2497.5|2482.7|10
1737603280000|2025-01-23 03:34:40|2498.6|2483.8|2498.6|2483.8|2498.75|2483.95|2498.6|2483.8|11
1737603290000|2025-01-23 03:34:50|2498.55|2483.75|2500.15|2485.35|2500.15|2485.35|2497.2|2482.4|22
1737603300000|2025-01-23 03:35:00|2500.35|2485.55|2502.15|2487.35|2502.25|2487.45|2500.3|2485.5|19
1737603310000|2025-01-23 03:35:10|2502.25|2487.45|2502.45|2487.65|2502.7|2487.9|2502.15|2487.35|15
1737603320000|2025-01-23 03:35:20|2503.15|2488.35|2502.5|2487.7|2504.05|2489.25|2502.5|2487.7|17
1737603330000|2025-01-23 03:35:30|2502.71|2487.91|2504.45|2489.65|2504.45|2489.65|2502.49|2487.69|19
1737603340000|2025-01-23 03:35:40|2504.41|2489.61|2506.09|2491.29|2506.27|2491.47|2503.55|2488.75|21
1737603350000|2025-01-23 03:35:50|2506.12|2491.32|2506.65|2491.85|2506.65|2491.85|2505.4|2490.6|14
1737603360000|2025-01-23 03:36:00|2506.47|2491.67|2506.92|2492.12|2507.15|2492.35|2505.15|2490.35|27
1737603370000|2025-01-23 03:36:10|2506.82|2492.02|2506.4|2491.6|2507.1|2492.3|2506.2|2491.4|22
1737603380000|2025-01-23 03:36:20|2506.3|2491.5|2506.9|2492.1|2507.05|2492.25|2505.2|2490.4|16
1737603390000|2025-01-23 03:36:30|2506.95|2492.15|2509.5|2494.7|2510.4|2495.6|2506.95|2492.15|16
1737603400000|2025-01-23 03:36:40|2510.25|2495.45|2508.63|2493.83|2510.25|2495.45|2508.6|2493.8|20
1737603410000|2025-01-23 03:36:50|2508.49|2493.69|2506.06|2491.26|2508.52|2493.72|2506.06|2491.26|29
1737603420000|2025-01-23 03:37:00|2506.05|2491.25|2507.9|2493.1|2507.9|2493.1|2505.6|2490.8|19
1737603430000|2025-01-23 03:37:10|2507.8|2493|2507.45|2492.65|2508.45|2493.65|2507.4|2492.6|21
1737603440000|2025-01-23 03:37:20|2507.5|2492.7|2510|2495.2|2510|2495.2|2507.45|2492.65|13
1737603450000|2025-01-23 03:37:30|2510.19|2495.39|2510.1|2495.3|2510.19|2495.39|2510.09|2495.29|7
1737603460000|2025-01-23 03:37:40|2510.14|2495.34|2509.5|2494.7|2510.14|2495.34|2508.5|2493.7|22
1737603470000|2025-01-23 03:37:50|2509.7|2494.9|2509.6|2494.8|2509.75|2494.95|2508.55|2493.75|19
1737603480000|2025-01-23 03:38:00|2509.4|2494.6|2508.45|2493.65|2509.4|2494.6|2508.15|2493.35|30
1737603490000|2025-01-23 03:38:10|2508.5|2493.7|2508.55|2493.75|2508.9|2494.1|2508|2493.2|14
1737603500000|2025-01-23 03:38:20|2508.45|2493.65|2507.75|2492.95|2508.75|2493.95|2507.75|2492.95|14
1737603510000|2025-01-23 03:38:30|2507.9|2493.1|2506.95|2492.15|2507.9|2493.1|2506.9|2492.1|14
1737603520000|2025-01-23 03:38:40|2507.3|2492.5|2506.65|2491.85|2507.4|2492.6|2505.65|2490.85|12
1737603530000|2025-01-23 03:38:50|2506.75|2491.95|2505.75|2490.95|2506.75|2491.95|2505.65|2490.85|8
1737603540000|2025-01-23 03:39:00|2505.9|2491.1|2507.9|2493.1|2507.9|2493.1|2505.4|2490.6|10
1737603550000|2025-01-23 03:39:10|2507.4|2492.6|2507.9|2493.1|2508.4|2493.6|2507.4|2492.6|12
1737603560000|2025-01-23 03:39:20|2507.4|2492.6|2507.65|2492.85|2507.65|2492.85|2507.4|2492.6|2
1737603570000|2025-01-23 03:39:30|2507.9|2493.1|2509.7|2494.9|2509.7|2494.9|2507.65|2492.85|10
1737603580000|2025-01-23 03:39:40|2509.8|2495|2508.95|2494.15|2509.8|2495|2508.95|2494.15|9
1737603590000|2025-01-23 03:39:50|2508.9|2494.1|2508|2493.2|2508.9|2494.1|2508|2493.2|6
1737603600000|2025-01-23 03:40:00|2507.9|2493.1|2507.9|2493.1|2508.7|2493.9|2507.4|2492.6|8
1737603610000|2025-01-23 03:40:10|2507.75|2492.95|2506.85|2492.05|2507.75|2492.95|2506.85|2492.05|17
1737603620000|2025-01-23 03:40:20|2506.6|2491.8|2505.6|2490.8|2506.6|2491.8|2504.53|2489.73|22
1737603630000|2025-01-23 03:40:30|2505.33|2490.53|2506.7|2491.9|2506.7|2491.9|2504.53|2489.73|16
1737603640000|2025-01-23 03:40:40|2506.9|2492.1|2507.45|2492.65|2508.75|2493.95|2506.9|2492.1|26
1737603650000|2025-01-23 03:40:50|2507.81|2493.01|2507.75|2492.95|2507.81|2493.01|2506.55|2491.75|20
1737603660000|2025-01-23 03:41:00|2507.25|2492.45|2507.4|2492.6|2508.75|2493.95|2507.25|2492.45|21
1737603670000|2025-01-23 03:41:10|2507.53|2492.73|2508.65|2493.85|2508.75|2493.95|2507.53|2492.73|13
1737603680000|2025-01-23 03:41:20|2508.55|2493.75|2507.7|2492.9|2508.7|2493.9|2507.7|2492.9|16
1737603690000|2025-01-23 03:41:30|2507.65|2492.85|2507.55|2492.75|2507.75|2492.95|2506.5|2491.7|12
1737603700000|2025-01-23 03:41:40|2507.75|2492.95|2508.3|2493.5|2508.55|2493.75|2507.65|2492.85|21
1737603710000|2025-01-23 03:41:50|2508.2|2493.4|2508.3|2493.5|2508.5|2493.7|2508.1|2493.3|23
1737603720000|2025-01-23 03:42:00|2507.4|2492.6|2507.6|2492.8|2507.75|2492.95|2507.4|2492.6|6
1737603730000|2025-01-23 03:42:10|2507.55|2492.75|2508.9|2494.1|2508.9|2494.1|2506.95|2492.15|16
1737603740000|2025-01-23 03:42:20|2508.8|2494|2507.75|2492.95|2508.8|2494|2507.32|2492.52|11
1737603750000|2025-01-23 03:42:30|2507.7|2492.9|2506.75|2491.95|2507.75|2492.95|2506.25|2491.45|17
1737603760000|2025-01-23 03:42:40|2506.7|2491.9|2506.7|2491.9|2507.04|2492.24|2505.47|2490.67|24
1737603770000|2025-01-23 03:42:50|2506.65|2491.85|2506.65|2491.85|2506.8|2492|2506.5|2491.7|15
1737603780000|2025-01-23 03:43:00|2506.75|2491.95|2505.8|2491|2506.75|2491.95|2503.9|2489.1|23
1737603790000|2025-01-23 03:43:10|2505.75|2490.95|2505.75|2490.95|2505.8|2491|2504.6|2489.8|24
1737603800000|2025-01-23 03:43:20|2505.55|2490.75|2505.6|2490.8|2506.7|2491.9|2505.55|2490.75|16
1737603810000|2025-01-23 03:43:30|2505.75|2490.95|2505.6|2490.8|2505.75|2490.95|2505.6|2490.8|6
1737603820000|2025-01-23 03:43:40|2504.4|2489.6|2503.45|2488.65|2504.9|2490.1|2503.08|2488.28|20
1737603830000|2025-01-23 03:43:50|2503.5|2488.7|2504.65|2489.85|2504.9|2490.1|2503.5|2488.7|16
1737603840000|2025-01-23 03:44:00|2504.55|2489.75|2503.9|2489.1|2504.55|2489.75|2503.3|2488.5|13
1737603850000|2025-01-23 03:44:10|2504.4|2489.6|2503.5|2488.7|2504.4|2489.6|2502.4|2487.6|21
1737603860000|2025-01-23 03:44:20|2503.6|2488.8|2504.7|2489.9|2504.75|2489.95|2503.4|2488.6|22
1737603870000|2025-01-23 03:44:30|2504.65|2489.85|2503.9|2489.1|2504.65|2489.85|2503.74|2488.94|7
1737603880000|2025-01-23 03:44:40|2503.75|2488.95|2503.65|2488.85|2503.9|2489.1|2503.6|2488.8|7
1737603890000|2025-01-23 03:44:50|2503.75|2488.95|2503.6|2488.8|2503.8|2489|2503.6|2488.8|12
1737603900000|2025-01-23 03:45:00|2503.8|2489|2502.36|2487.56|2503.8|2489|2500.55|2485.75|25
1737603910000|2025-01-23 03:45:10|2502.35|2487.55|2501.6|2486.8|2502.4|2487.6|2501.55|2486.75|13
1737603920000|2025-01-23 03:45:20|2501.75|2486.95|2500.45|2485.65|2501.75|2486.95|2500.23|2485.43|16
1737603930000|2025-01-23 03:45:30|2500.7|2485.9|2500.9|2486.1|2501.55|2486.75|2500.53|2485.73|23
1737603940000|2025-01-23 03:45:40|2500.4|2485.6|2500.35|2485.55|2500.75|2485.95|2500.35|2485.55|19
1737603950000|2025-01-23 03:45:50|2500.29|2485.49|2499.9|2485.1|2500.75|2485.95|2499.39|2484.59|16
1737603960000|2025-01-23 03:46:00|2499.75|2484.95|2499.6|2484.8|2499.9|2485.1|2499.6|2484.8|5
1737603970000|2025-01-23 03:46:10|2499.55|2484.75|2498.9|2484.1|2499.9|2485.1|2498.9|2484.1|10
1737603980000|2025-01-23 03:46:20|2499.4|2484.6|2499.75|2484.95|2499.9|2485.1|2498.53|2483.73|9
1737603990000|2025-01-23 03:46:30|2499.4|2484.6|2499.7|2484.9|2499.9|2485.1|2498.4|2483.6|13
1737604000000|2025-01-23 03:46:40|2499.65|2484.85|2499.4|2484.6|2499.9|2485.1|2497.9|2483.1|28
1737604010000|2025-01-23 03:46:50|2499.09|2484.29|2499.6|2484.8|2499.7|2484.9|2498.9|2484.1|16
1737604020000|2025-01-23 03:47:00|2499.55|2484.75|2498.51|2483.71|2499.55|2484.75|2497.95|2483.15|25
1737604030000|2025-01-23 03:47:10|2498.6|2483.8|2498.75|2483.95|2498.75|2483.95|2498.6|2483.8|6
1737604040000|2025-01-23 03:47:20|2498.7|2483.9|2498.75|2483.95|2498.75|2483.95|2498.65|2483.85|7
1737604050000|2025-01-23 03:47:30|2498.7|2483.9|2497.6|2482.8|2498.7|2483.9|2497.6|2482.8|6
1737604060000|2025-01-23 03:47:40|2496.48|2481.68|2495.6|2480.8|2496.82|2482.02|2495|2480.2|26
1737604070000|2025-01-23 03:47:50|2495.75|2480.95|2495.65|2480.85|2495.75|2480.95|2494.55|2479.75|19
1737604080000|2025-01-23 03:48:00|2495.6|2480.8|2495.55|2480.75|2495.8|2481|2494.41|2479.61|19
1737604090000|2025-01-23 03:48:10|2495.3|2480.5|2494.9|2480.1|2495.3|2480.5|2494.8|2480|6
1737604100000|2025-01-23 03:48:20|2494.8|2480|2494.4|2479.6|2494.8|2480|2493.9|2479.1|5
1737604110000|2025-01-23 03:48:30|2494.75|2479.95|2492.1|2477.3|2494.75|2479.95|2491.9|2477.1|28
1737604120000|2025-01-23 03:48:40|2492.03|2477.23|2491.65|2476.85|2492.35|2477.55|2491.65|2476.85|12
1737604130000|2025-01-23 03:48:50|2491.75|2476.95|2489.75|2474.95|2491.75|2476.95|2489.75|2474.95|24
1737604140000|2025-01-23 03:49:00|2489.9|2475.1|2489.65|2474.85|2490.75|2475.95|2489.4|2474.6|24
1737604150000|2025-01-23 03:49:10|2489.69|2474.89|2488.45|2473.65|2489.75|2474.95|2488|2473.2|25
1737604160000|2025-01-23 03:49:20|2488.65|2473.85|2488.85|2474.05|2489.9|2475.1|2488.4|2473.6|14
1737604170000|2025-01-23 03:49:30|2488.25|2473.45|2488.4|2473.6|2488.75|2473.95|2487.9|2473.1|13
1737604180000|2025-01-23 03:49:40|2487.9|2473.1|2488.65|2473.85|2488.9|2474.1|2487.9|2473.1|11
1737604190000|2025-01-23 03:49:50|2488|2473.2|2488|2473.2|2488.9|2474.1|2487.9|2473.1|19
1737604200000|2025-01-23 03:50:00|2488.05|2473.25|2487.85|2473.05|2488.77|2473.97|2487.85|2473.05|11
1737604210000|2025-01-23 03:50:10|2487.6|2472.8|2487.6|2472.8|2487.75|2472.95|2486.25|2471.45|23
1737604220000|2025-01-23 03:50:20|2487.4|2472.6|2486.6|2471.8|2487.9|2473.1|2486.53|2471.73|22
1737604230000|2025-01-23 03:50:30|2486.51|2471.71|2485.45|2470.65|2486.9|2472.1|2485.45|2470.65|25
1737604240000|2025-01-23 03:50:40|2485.66|2470.86|2482.79|2467.99|2485.66|2470.86|2481.9|2467.1|35
1737604250000|2025-01-23 03:50:50|2482.81|2468.01|2482.05|2467.25|2482.9|2468.1|2482.05|2467.25|16
1737604260000|2025-01-23 03:51:00|2482.3|2467.5|2480.91|2466.11|2483.9|2469.1|2480.91|2466.11|24
1737604270000|2025-01-23 03:51:10|2480.73|2465.93|2480.75|2465.95|2480.79|2465.99|2478.9|2464.1|27
1737604280000|2025-01-23 03:51:20|2480.8|2466|2481.9|2467.1|2481.9|2467.1|2478.95|2464.15|20
1737604290000|2025-01-23 03:51:30|2481.4|2466.6|2479.4|2464.6|2482.4|2467.6|2478.4|2463.6|30
1737604300000|2025-01-23 03:51:40|2479.75|2464.95|2477.9|2463.1|2479.9|2465.1|2477.9|2463.1|23
1737604310000|2025-01-23 03:51:50|2477.95|2463.15|2477.9|2463.1|2478.9|2464.1|2477.8|2463|26
1737604320000|2025-01-23 03:52:00|2478.75|2463.95|2477.75|2462.95|2479.65|2464.85|2476.95|2462.15|22
1737604330000|2025-01-23 03:52:10|2477.9|2463.1|2479.9|2465.1|2479.9|2465.1|2477.9|2463.1|17
1737604340000|2025-01-23 03:52:20|2479.8|2465|2480.7|2465.9|2480.75|2465.95|2478.4|2463.6|23
1737604350000|2025-01-23 03:52:30|2480.75|2465.95|2478.8|2464|2480.9|2466.1|2478.3|2463.5|28
1737604360000|2025-01-23 03:52:40|2478.75|2463.95|2481.58|2466.78|2482.7|2467.9|2478.75|2463.95|26
1737604370000|2025-01-23 03:52:50|2481.74|2466.94|2483.9|2469.1|2483.9|2469.1|2481.4|2466.6|27
1737604380000|2025-01-23 03:53:00|2483.35|2468.55|2485.9|2471.1|2486|2471.2|2482.85|2468.05|24
1737604390000|2025-01-23 03:53:10|2485.75|2470.95|2485.4|2470.6|2486.6|2471.8|2485.4|2470.6|23
1737604400000|2025-01-23 03:53:20|2485.51|2470.71|2485.9|2471.1|2486.75|2471.95|2485.4|2470.6|21
1737604410000|2025-01-23 03:53:30|2485.81|2471.01|2486.9|2472.1|2486.9|2472.1|2485.4|2470.6|16
1737604420000|2025-01-23 03:53:40|2486.8|2472|2484.9|2470.1|2486.8|2472|2483.3|2468.5|18
1737604430000|2025-01-23 03:53:50|2484.4|2469.6|2483.79|2468.99|2484.9|2470.1|2482.4|2467.6|26
1737604440000|2025-01-23 03:54:00|2483.45|2468.65|2482.9|2468.1|2485.45|2470.65|2482.15|2467.35|31
1737604450000|2025-01-23 03:54:10|2482.8|2468|2483.75|2468.95|2483.75|2468.95|2482.4|2467.6|9
1737604460000|2025-01-23 03:54:20|2483.55|2468.75|2484.9|2470.1|2484.9|2470.1|2483.4|2468.6|16
1737604470000|2025-01-23 03:54:30|2484.75|2469.95|2482.45|2467.65|2484.75|2469.95|2482.45|2467.65|22
1737604480000|2025-01-23 03:54:40|2482.4|2467.6|2486.35|2471.55|2486.35|2471.55|2482.4|2467.6|26
1737604490000|2025-01-23 03:54:50|2485.9|2471.1|2486.7|2471.9|2487.45|2472.65|2485.4|2470.6|27
1737604500000|2025-01-23 03:55:00|2486.65|2471.85|2485.9|2471.1|2486.75|2471.95|2485.51|2470.71|19
1737604510000|2025-01-23 03:55:10|2485.45|2470.65|2486.9|2472.1|2486.9|2472.1|2485.4|2470.6|19
1737604520000|2025-01-23 03:55:20|2486.4|2471.6|2487.13|2472.33|2487.25|2472.45|2485.86|2471.06|15
1737604530000|2025-01-23 03:55:30|2487.05|2472.25|2485.5|2470.7|2487.05|2472.25|2485.5|2470.7|24
1737604540000|2025-01-23 03:55:40|2485.3|2470.5|2485.65|2470.85|2485.75|2470.95|2484.9|2470.1|13
1737604550000|2025-01-23 03:55:50|2485.75|2470.95|2485.75|2470.95|2485.75|2470.95|2485.6|2470.8|9
1737604560000|2025-01-23 03:56:00|2485.9|2471.1|2487.5|2472.7|2487.65|2472.85|2485.75|2470.95|16
1737604570000|2025-01-23 03:56:10|2487.6|2472.8|2486.75|2471.95|2487.65|2472.85|2486.4|2471.6|14
1737604580000|2025-01-23 03:56:20|2487.75|2472.95|2485.99|2471.19|2487.75|2472.95|2485.99|2471.19|22
1737604590000|2025-01-23 03:56:30|2486.14|2471.34|2486.5|2471.7|2486.75|2471.95|2485.99|2471.19|9
1737604600000|2025-01-23 03:56:40|2486.45|2471.65|2486.35|2471.55|2486.6|2471.8|2484.93|2470.13|24
1737604610000|2025-01-23 03:56:50|2486.25|2471.45|2485.9|2471.1|2486.5|2471.7|2485.62|2470.82|22
1737604620000|2025-01-23 03:57:00|2485.4|2470.6|2485.7|2470.9|2486.7|2471.9|2485.4|2470.6|10
1737604630000|2025-01-23 03:57:10|2485.65|2470.85|2486.5|2471.7|2486.5|2471.7|2484.9|2470.1|10
1737604640000|2025-01-23 03:57:20|2485.52|2470.72|2486.55|2471.75|2486.7|2471.9|2485.4|2470.6|19
1737604650000|2025-01-23 03:57:30|2486.7|2471.9|2486.6|2471.8|2486.9|2472.1|2486.6|2471.8|9
1737604660000|2025-01-23 03:57:40|2486.65|2471.85|2486.65|2471.85|2486.8|2472|2486.55|2471.75|10
1737604670000|2025-01-23 03:57:50|2486.6|2471.8|2486.9|2472.1|2486.9|2472.1|2485.9|2471.1|6
1737604680000|2025-01-23 03:58:00|2486.4|2471.6|2487.7|2472.9|2487.75|2472.95|2486.4|2471.6|9
1737604690000|2025-01-23 03:58:10|2487.8|2473|2489.7|2474.9|2489.7|2474.9|2487.3|2472.5|14
1737604700000|2025-01-23 03:58:20|2489.65|2474.85|2488.55|2473.75|2489.7|2474.9|2488.47|2473.67|24
1737604710000|2025-01-23 03:58:30|2488.5|2473.7|2489.6|2474.8|2489.75|2474.95|2488.5|2473.7|10
1737604720000|2025-01-23 03:58:40|2488.25|2473.45|2488.75|2473.95|2488.79|2473.99|2488.16|2473.36|18
1737604730000|2025-01-23 03:58:50|2488.9|2474.1|2487.65|2472.85|2488.9|2474.1|2487.49|2472.69|17
1737604740000|2025-01-23 03:59:00|2487.93|2473.13|2488.9|2474.1|2489.4|2474.6|2487.4|2472.6|20
1737604750000|2025-01-23 03:59:10|2488.83|2474.03|2488.4|2473.6|2489.7|2474.9|2488.4|2473.6|22
1737604760000|2025-01-23 03:59:20|2488.55|2473.75|2489.6|2474.8|2489.7|2474.9|2488.55|2473.75|14
1737604770000|2025-01-23 03:59:30|2489.7|2474.9|2489.7|2474.9|2489.75|2474.95|2488.4|2473.6|11
1737604780000|2025-01-23 03:59:40|2489.8|2475|2489.65|2474.85|2490.15|2475.35|2488.9|2474.1|11
1737604790000|2025-01-23 03:59:50|2489.7|2474.9|2489.65|2474.85|2489.7|2474.9|2489.65|2474.85|2
1737604800000|2025-01-23 04:00:00|2489.25|2474.45|2489.4|2474.6|2489.7|2474.9|2488.4|2473.6|15
1737604810000|2025-01-23 04:00:10|2488.9|2474.1|2489.7|2474.9|2490.7|2475.9|2488.9|2474.1|23
1737604820000|2025-01-23 04:00:20|2489|2474.2|2490.05|2475.25|2491.25|2476.45|2489|2474.2|19
1737604830000|2025-01-23 04:00:30|2490.54|2475.74|2489.2|2474.4|2491.14|2476.34|2489|2474.2|26
1737604840000|2025-01-23 04:00:40|2488.65|2473.85|2487.4|2472.6|2488.9|2474.1|2486.4|2471.6|26
1737604850000|2025-01-23 04:00:50|2487.9|2473.1|2487.4|2472.6|2488.55|2473.75|2487.4|2472.6|8
1737604860000|2025-01-23 04:01:00|2487.75|2472.95|2485.4|2470.6|2487.75|2472.95|2485.4|2470.6|27
1737604870000|2025-01-23 04:01:10|2485.55|2470.75|2484.9|2470.1|2485.9|2471.1|2484.4|2469.6|17
1737604880000|2025-01-23 04:01:20|2484.4|2469.6|2485.55|2470.75|2485.7|2470.9|2484.4|2469.6|9
1737604890000|2025-01-23 04:01:30|2485.7|2470.9|2485.6|2470.8|2485.7|2470.9|2485.4|2470.6|10
1737604900000|2025-01-23 04:01:40|2485.55|2470.75|2483.4|2468.6|2485.55|2470.75|2482.5|2467.7|19
1737604910000|2025-01-23 04:01:50|2483.47|2468.67|2482.75|2467.95|2483.5|2468.7|2481.9|2467.1|25
1737604920000|2025-01-23 04:02:00|2482.4|2467.6|2482.55|2467.75|2482.7|2467.9|2482.4|2467.6|3
1737604930000|2025-01-23 04:02:10|2482.7|2467.9|2482.9|2468.1|2482.9|2468.1|2482.65|2467.85|3
1737604940000|2025-01-23 04:02:20|2483.1|2468.3|2482.4|2467.6|2483.45|2468.65|2481.4|2466.6|18
1737604950000|2025-01-23 04:02:30|2481.65|2466.85|2483.7|2468.9|2483.7|2468.9|2481.65|2466.85|20
1737604960000|2025-01-23 04:02:40|2483.65|2468.85|2483.4|2468.6|2483.75|2468.95|2482|2467.2|24
1737604970000|2025-01-23 04:02:50|2483.9|2469.1|2484.4|2469.6|2484.65|2469.85|2482.9|2468.1|26
1737604980000|2025-01-23 04:03:00|2484.65|2469.85|2482.4|2467.6|2484.7|2469.9|2482.05|2467.25|17
1737604990000|2025-01-23 04:03:10|2482.9|2468.1|2483.65|2468.85|2483.7|2468.9|2481.9|2467.1|23
1737605000000|2025-01-23 04:03:20|2483.6|2468.8|2484.5|2469.7|2484.8|2470|2482.4|2467.6|19
1737605010000|2025-01-23 04:03:30|2484.45|2469.65|2484.65|2469.85|2484.75|2469.95|2484.25|2469.45|19
1737605020000|2025-01-23 04:03:40|2484.7|2469.9|2484.4|2469.6|2484.8|2470|2483.48|2468.68|21
1737605030000|2025-01-23 04:03:50|2483.9|2469.1|2483.4|2468.6|2484.35|2469.55|2482.4|2467.6|28
1737605040000|2025-01-23 04:04:00|2482.29|2467.49|2481.55|2466.75|2482.7|2467.9|2481.39|2466.59|29
1737605050000|2025-01-23 04:04:10|2482.75|2467.95|2481.55|2466.75|2482.75|2467.95|2481.15|2466.35|19
1737605060000|2025-01-23 04:04:20|2482.75|2467.95|2483.4|2468.6|2483.7|2468.9|2481.25|2466.45|20
1737605070000|2025-01-23 04:04:30|2483.9|2469.1|2483.15|2468.35|2484.7|2469.9|2483.1|2468.3|19
1737605080000|2025-01-23 04:04:40|2483.05|2468.25|2482.75|2467.95|2483.05|2468.25|2481|2466.2|22
1737605090000|2025-01-23 04:04:50|2481.9|2467.1|2483.4|2468.6|2483.4|2468.6|2481.9|2467.1|6
1737605100000|2025-01-23 04:05:00|2483.71|2468.91|2485.7|2470.9|2485.7|2470.9|2483.4|2468.6|14
1737605110000|2025-01-23 04:05:10|2484.95|2470.15|2483.98|2469.18|2485.7|2470.9|2483.45|2468.65|17
1737605120000|2025-01-23 04:05:20|2483.75|2468.95|2482.7|2467.9|2483.75|2468.95|2482.43|2467.63|13
1737605130000|2025-01-23 04:05:30|2482.65|2467.85|2481.28|2466.48|2482.9|2468.1|2481.28|2466.48|14
1737605140000|2025-01-23 04:05:40|2482.33|2467.53|2482.4|2467.6|2482.7|2467.9|2481.4|2466.6|20
1737605150000|2025-01-23 04:05:50|2482.75|2467.95|2482.4|2467.6|2482.75|2467.95|2481.4|2466.6|16
1737605160000|2025-01-23 04:06:00|2481.9|2467.1|2483.75|2468.95|2483.9|2469.1|2481.9|2467.1|27
1737605170000|2025-01-23 04:06:10|2483.7|2468.9|2482.9|2468.1|2483.75|2468.95|2482.4|2467.6|13
1737605180000|2025-01-23 04:06:20|2481.9|2467.1|2486.65|2471.85|2486.7|2471.9|2481.9|2467.1|25
1737605190000|2025-01-23 04:06:30|2486.35|2471.55|2485.75|2470.95|2486.45|2471.65|2484.33|2469.53|30
1737605200000|2025-01-23 04:06:40|2485.9|2471.1|2487.45|2472.65|2487.75|2472.95|2484.9|2470.1|11
1737605210000|2025-01-23 04:06:50|2487.39|2472.59|2487.54|2472.74|2487.54|2472.74|2487|2472.2|12
1737605220000|2025-01-23 04:07:00|2487.51|2472.71|2486.75|2471.95|2487.65|2472.85|2485.45|2470.65|25
1737605230000|2025-01-23 04:07:10|2487.8|2473|2487.4|2472.6|2487.8|2473|2487.4|2472.6|14
1737605240000|2025-01-23 04:07:20|2487.5|2472.7|2486.68|2471.88|2487.6|2472.8|2486.68|2471.88|8
1737605250000|2025-01-23 04:07:30|2486.7|2471.9|2486.75|2471.95|2486.75|2471.95|2485.9|2471.1|6
1737605260000|2025-01-23 04:07:40|2486.7|2471.9|2486.4|2471.6|2486.7|2471.9|2485.4|2470.6|16
1737605270000|2025-01-23 04:07:50|2486.8|2472|2485.9|2471.1|2486.8|2472|2485.9|2471.1|2
1737605280000|2025-01-23 04:08:00|2486.12|2471.32|2486.4|2471.6|2487.2|2472.4|2485.53|2470.73|10
1737605290000|2025-01-23 04:08:10|2486.5|2471.7|2487.35|2472.55|2487.4|2472.6|2485|2470.2|13
1737605300000|2025-01-23 04:08:20|2487.15|2472.35|2487.8|2473|2488.4|2473.6|2486.4|2471.6|12
1737605310000|2025-01-23 04:08:30|2487.75|2472.95|2488.03|2473.23|2488.75|2473.95|2486.9|2472.1|16
1737605320000|2025-01-23 04:08:40|2488.75|2473.95|2487.65|2472.85|2488.75|2473.95|2486.05|2471.25|13
1737605330000|2025-01-23 04:08:50|2487.7|2472.9|2487.7|2472.9|2487.9|2473.1|2486.4|2471.6|8
1737605340000|2025-01-23 04:09:00|2487.9|2473.1|2487.65|2472.85|2487.9|2473.1|2487.65|2472.85|3
1737605350000|2025-01-23 04:09:10|2486.65|2471.85|2486.4|2471.6|2486.65|2471.85|2484.9|2470.1|14
1737605360000|2025-01-23 04:09:20|2485.9|2471.1|2486.4|2471.6|2486.4|2471.6|2485.9|2471.1|2
1737605370000|2025-01-23 04:09:30|2485.9|2471.1|2485.9|2471.1|2485.9|2471.1|2485.9|2471.1|1
1737605380000|2025-01-23 04:09:40|2486.9|2472.1|2488.4|2473.6|2488.65|2473.85|2486.4|2471.6|8
1737605390000|2025-01-23 04:09:50|2488.65|2473.85|2488.7|2473.9|2488.7|2473.9|2487.55|2472.75|10
1737605400000|2025-01-23 04:10:00|2488.6|2473.8|2487.66|2472.86|2488.75|2473.95|2487.4|2472.6|16
1737605410000|2025-01-23 04:10:10|2487.55|2472.75|2487.4|2472.6|2487.75|2472.95|2487.4|2472.6|4
1737605420000|2025-01-23 04:10:20|2487.5|2472.7|2486.9|2472.1|2487.5|2472.7|2486.85|2472.05|5
1737605440000|2025-01-23 04:10:40|2486.82|2472.02|2486.9|2472.1|2486.9|2472.1|2486.4|2471.6|11
1737605450000|2025-01-23 04:10:50|2486.81|2472.01|2486.9|2472.1|2486.9|2472.1|2486.81|2472.01|2
1737605460000|2025-01-23 04:11:00|2487.4|2472.6|2486.4|2471.6|2488.7|2473.9|2486.4|2471.6|23
1737605470000|2025-01-23 04:11:10|2486.9|2472.1|2484.15|2469.35|2486.9|2472.1|2484.15|2469.35|18
1737605480000|2025-01-23 04:11:20|2483.75|2468.95|2483.65|2468.85|2484.9|2470.1|2482.9|2468.1|15
1737605490000|2025-01-23 04:11:30|2483.9|2469.1|2483.77|2468.97|2484.7|2469.9|2483.4|2468.6|23
1737605500000|2025-01-23 04:11:40|2483.75|2468.95|2484.4|2469.6|2484.4|2469.6|2483.4|2468.6|8
1737605510000|2025-01-23 04:11:50|2484.65|2469.85|2484.4|2469.6|2484.65|2469.85|2483.4|2468.6|6
1737605520000|2025-01-23 04:12:00|2484.45|2469.65|2483.55|2468.75|2484.45|2469.65|2483.4|2468.6|8
1737605530000|2025-01-23 04:12:10|2483.75|2468.95|2483.9|2469.1|2484.4|2469.6|2483|2468.2|15
1737605550000|2025-01-23 04:12:30|2483.75|2468.95|2482.4|2467.6|2483.75|2468.95|2482.4|2467.6|4
1737605570000|2025-01-23 04:12:50|2482.7|2467.9|2482.9|2468.1|2483.7|2468.9|2481.4|2466.6|10
1737605580000|2025-01-23 04:13:00|2482.4|2467.6|2482.5|2467.7|2483.98|2469.18|2482.4|2467.6|16
1737605590000|2025-01-23 04:13:10|2482.75|2467.95|2482.75|2467.95|2482.75|2467.95|2482.75|2467.95|1
1737605600000|2025-01-23 04:13:20|2482.7|2467.9|2482.7|2467.9|2482.7|2467.9|2482.65|2467.85|3
1737605610000|2025-01-23 04:13:30|2482.75|2467.95|2482.8|2468|2482.8|2468|2481.4|2466.6|8
1737605620000|2025-01-23 04:13:40|2482.7|2467.9|2482.8|2468|2482.9|2468.1|2482.65|2467.85|9
1737605640000|2025-01-23 04:14:00|2482.6|2467.8|2481.85|2467.05|2482.6|2467.8|2480.9|2466.1|11
1737605650000|2025-01-23 04:14:10|2481.31|2466.51|2481.7|2466.9|2481.7|2466.9|2480.4|2465.6|12
1737605660000|2025-01-23 04:14:20|2481.65|2466.85|2479.54|2464.74|2481.65|2466.85|2479.1|2464.3|19
1737605670000|2025-01-23 04:14:30|2479.43|2464.63|2479.4|2464.6|2479.75|2464.95|2478.25|2463.45|19
1737605680000|2025-01-23 04:14:40|2479.7|2464.9|2479.7|2464.9|2480.6|2465.8|2479.4|2464.6|11
1737605690000|2025-01-23 04:14:50|2479.9|2465.1|2480.4|2465.6|2480.4|2465.6|2479.4|2464.6|5
1737605700000|2025-01-23 04:15:00|2480.75|2465.95|2478.65|2463.85|2480.75|2465.95|2478.65|2463.85|20
1737605710000|2025-01-23 04:15:10|2479.65|2464.85|2478.4|2463.6|2479.65|2464.85|2478.4|2463.6|5
1737605720000|2025-01-23 04:15:20|2476.85|2462.05|2478.4|2463.6|2478.6|2463.8|2476.85|2462.05|9
1737605730000|2025-01-23 04:15:30|2477.65|2462.85|2476.45|2461.65|2478.6|2463.8|2476.45|2461.65|16
1737605740000|2025-01-23 04:15:40|2475.9|2461.1|2475.9|2461.1|2477.6|2462.8|2475.9|2461.1|12
1737605750000|2025-01-23 04:15:50|2475.8|2461|2475.5|2460.7|2476.75|2461.95|2475.45|2460.65|16
1737605760000|2025-01-23 04:16:00|2475.47|2460.67|2477.08|2462.28|2477.8|2463|2475.47|2460.67|19
1737605770000|2025-01-23 04:16:10|2476.9|2462.1|2476.9|2462.1|2478.55|2463.75|2476.49|2461.69|17
1737605780000|2025-01-23 04:16:20|2477.4|2462.6|2479.6|2464.8|2479.6|2464.8|2476.95|2462.15|22
1737605790000|2025-01-23 04:16:30|2479.55|2464.75|2478.7|2463.9|2479.6|2464.8|2478.4|2463.6|15
1737605800000|2025-01-23 04:16:40|2478.75|2463.95|2478.65|2463.85|2479.6|2464.8|2478.4|2463.6|14
1737605810000|2025-01-23 04:16:50|2478.75|2463.95|2478.9|2464.1|2478.9|2464.1|2477.9|2463.1|10
1737605820000|2025-01-23 04:17:00|2478.4|2463.6|2479.65|2464.85|2479.7|2464.9|2478.4|2463.6|11
1737605830000|2025-01-23 04:17:10|2479.75|2464.95|2479.7|2464.9|2479.75|2464.95|2479.65|2464.85|8
1737605840000|2025-01-23 04:17:20|2479.9|2465.1|2480.4|2465.6|2480.4|2465.6|2478.9|2464.1|11
1737605850000|2025-01-23 04:17:30|2480.75|2465.95|2480.75|2465.95|2480.75|2465.95|2478.9|2464.1|12
1737605860000|2025-01-23 04:17:40|2480.03|2465.23|2481.4|2466.6|2481.9|2467.1|2479.9|2465.1|15
1737605870000|2025-01-23 04:17:50|2481.49|2466.69|2479.9|2465.1|2481.6|2466.8|2479.05|2464.25|18
1737605880000|2025-01-23 04:18:00|2479.45|2464.65|2481.4|2466.6|2481.55|2466.75|2479.4|2464.6|21
1737605890000|2025-01-23 04:18:10|2481.64|2466.84|2480.45|2465.65|2481.7|2466.9|2480.39|2465.59|17
1737605900000|2025-01-23 04:18:20|2480.9|2466.1|2481.65|2466.85|2481.65|2466.85|2480.4|2465.6|13
1737605910000|2025-01-23 04:18:30|2481.6|2466.8|2481.6|2466.8|2481.6|2466.8|2481.35|2466.55|6
1737605920000|2025-01-23 04:18:40|2481.55|2466.75|2480.75|2465.95|2481.6|2466.8|2479.9|2465.1|15
1737605930000|2025-01-23 04:18:50|2480.7|2465.9|2477.9|2463.1|2480.9|2466.1|2477.9|2463.1|16
1737605940000|2025-01-23 04:19:00|2478.9|2464.1|2478.75|2463.95|2479.75|2464.95|2478.4|2463.6|18
1737605950000|2025-01-23 04:19:10|2478.4|2463.6|2478.95|2464.15|2479.9|2465.1|2478.4|2463.6|21
1737605960000|2025-01-23 04:19:20|2477.9|2463.1|2477.8|2463|2478.7|2463.9|2477.05|2462.25|20
1737605970000|2025-01-23 04:19:30|2477.7|2462.9|2476.6|2461.8|2477.75|2462.95|2476.2|2461.4|14
1737605980000|2025-01-23 04:19:40|2476.51|2461.71|2475.75|2460.95|2477.75|2462.95|2475.45|2460.65|19
1737605990000|2025-01-23 04:19:50|2475.65|2460.85|2475.4|2460.6|2476.7|2461.9|2474.4|2459.6|15
1737606000000|2025-01-23 04:20:00|2475.8|2461|2475.75|2460.95|2475.8|2461|2474.05|2459.25|21
1737606010000|2025-01-23 04:20:10|2475.7|2460.9|2475.4|2460.6|2475.7|2460.9|2474.4|2459.6|10
1737606020000|2025-01-23 04:20:20|2475.9|2461.1|2474.45|2459.65|2475.9|2461.1|2474.36|2459.56|13
1737606030000|2025-01-23 04:20:30|2473.95|2459.15|2474.9|2460.1|2475.7|2460.9|2473.95|2459.15|7
1737606040000|2025-01-23 04:20:40|2474.4|2459.6|2474.8|2460|2475.75|2460.95|2474.4|2459.6|9
1737606050000|2025-01-23 04:20:50|2474.75|2459.95|2472.9|2458.1|2474.75|2459.95|2472.9|2458.1|14
1737606060000|2025-01-23 04:21:00|2473.9|2459.1|2472.9|2458.1|2473.9|2459.1|2471.4|2456.6|21
1737606070000|2025-01-23 04:21:10|2472.6|2457.8|2470.9|2456.1|2472.7|2457.9|2469.9|2455.1|15
1737606080000|2025-01-23 04:21:20|2470.4|2455.6|2471.75|2456.95|2471.9|2457.1|2470.1|2455.3|11
1737606090000|2025-01-23 04:21:30|2470.9|2456.1|2470.9|2456.1|2471.55|2456.75|2469.9|2455.1|12
1737606100000|2025-01-23 04:21:40|2470.65|2455.85|2470.4|2455.6|2471.7|2456.9|2469.9|2455.1|20
1737606110000|2025-01-23 04:21:50|2469.9|2455.1|2467.79|2452.99|2469.9|2455.1|2467.4|2452.6|27
1737606120000|2025-01-23 04:22:00|2467.81|2453.01|2467.4|2452.6|2469.28|2454.48|2467.39|2452.59|22
1737606130000|2025-01-23 04:22:10|2466.9|2452.1|2467.6|2452.8|2468.9|2454.1|2466.9|2452.1|25
1737606140000|2025-01-23 04:22:20|2467.4|2452.6|2467.51|2452.71|2468.75|2453.95|2466.9|2452.1|17
1737606150000|2025-01-23 04:22:30|2468.4|2453.6|2468.9|2454.1|2468.9|2454.1|2467.2|2452.4|21
1737606160000|2025-01-23 04:22:40|2469.9|2455.1|2472.15|2457.35|2472.9|2458.1|2469.4|2454.6|19
1737606170000|2025-01-23 04:22:50|2472|2457.2|2471.9|2457.1|2472.4|2457.6|2470.1|2455.3|16
1737606180000|2025-01-23 04:23:00|2470.15|2455.35|2471.05|2456.25|2471.75|2456.95|2469.9|2455.1|9
1737606190000|2025-01-23 04:23:10|2471.5|2456.7|2471.85|2457.05|2471.85|2457.05|2469.15|2454.35|22
1737606200000|2025-01-23 04:23:20|2471.9|2457.1|2469.25|2454.45|2471.9|2457.1|2469.25|2454.45|15
1737606210000|2025-01-23 04:23:30|2469.2|2454.4|2470.9|2456.1|2470.9|2456.1|2469.14|2454.34|10
1737606220000|2025-01-23 04:23:40|2470.65|2455.85|2468.05|2453.25|2470.65|2455.85|2467.4|2452.6|20
1737606230000|2025-01-23 04:23:50|2468.3|2453.5|2467.65|2452.85|2468.3|2453.5|2467.65|2452.85|11
1737606240000|2025-01-23 04:24:00|2467.9|2453.1|2467.65|2452.85|2467.9|2453.1|2466.4|2451.6|13
1737606250000|2025-01-23 04:24:10|2467.7|2452.9|2466.43|2451.63|2467.7|2452.9|2466.36|2451.56|4
1737606260000|2025-01-23 04:24:20|2466.9|2452.1|2465.9|2451.1|2466.9|2452.1|2465.9|2451.1|12
1737606270000|2025-01-23 04:24:30|2466.4|2451.6|2463.4|2448.6|2466.4|2451.6|2463.4|2448.6|19
1737606280000|2025-01-23 04:24:40|2464.4|2449.6|2464.75|2449.95|2464.9|2450.1|2463.15|2448.35|10
1737606290000|2025-01-23 04:24:50|2464.45|2449.65|2463.9|2449.1|2464.45|2449.65|2462.9|2448.1|6
1737606300000|2025-01-23 04:25:00|2463.4|2448.6|2463.9|2449.1|2463.9|2449.1|2463.4|2448.6|2
1737606310000|2025-01-23 04:25:10|2463.4|2448.6|2463.4|2448.6|2463.4|2448.6|2463.4|2448.6|1
1737606320000|2025-01-23 04:25:20|2464.4|2449.6|2466.4|2451.6|2466.4|2451.6|2463.9|2449.1|18
1737606330000|2025-01-23 04:25:30|2465.9|2451.1|2464.9|2450.1|2465.9|2451.1|2464.9|2450.1|13
1737606340000|2025-01-23 04:25:40|2465.4|2450.6|2464.4|2449.6|2465.4|2450.6|2463.1|2448.3|20
1737606350000|2025-01-23 04:25:50|2464.75|2449.95|2463.4|2448.6|2464.75|2449.95|2463.1|2448.3|6
1737606360000|2025-01-23 04:26:00|2463.5|2448.7|2467.4|2452.6|2467.4|2452.6|2463.4|2448.6|19
1737606370000|2025-01-23 04:26:10|2467.9|2453.1|2466.45|2451.65|2467.9|2453.1|2465.4|2450.6|25
1737606380000|2025-01-23 04:26:20|2466.9|2452.1|2468.4|2453.6|2468.4|2453.6|2466.4|2451.6|20
1737606390000|2025-01-23 04:26:30|2469.25|2454.45|2469.28|2454.48|2470.6|2455.8|2468.4|2453.6|28
1737606400000|2025-01-23 04:26:40|2469.33|2454.53|2470.65|2455.85|2470.65|2455.85|2469.33|2454.53|10
1737606410000|2025-01-23 04:26:50|2470.6|2455.8|2469.79|2454.99|2470.65|2455.85|2469.15|2454.35|18
1737606420000|2025-01-23 04:27:00|2469.81|2455.01|2468.2|2453.4|2469.81|2455.01|2468.2|2453.4|21
1737606430000|2025-01-23 04:27:10|2467.45|2452.65|2466.9|2452.1|2468.75|2453.95|2466.15|2451.35|19
1737606440000|2025-01-23 04:27:20|2466.4|2451.6|2464.8|2450|2467.7|2452.9|2463.8|2449|26
1737606450000|2025-01-23 04:27:30|2464.73|2449.93|2464.4|2449.6|2464.9|2450.1|2463.9|2449.1|6
1737606460000|2025-01-23 04:27:40|2464.65|2449.85|2462.5|2447.7|2464.65|2449.85|2462.25|2447.45|21
1737606470000|2025-01-23 04:27:50|2462.95|2448.15|2463.75|2448.95|2463.75|2448.95|2462.95|2448.15|21
1737606480000|2025-01-23 04:28:00|2464.25|2449.45|2464.15|2449.35|2465.5|2450.7|2464.15|2449.35|11
1737606490000|2025-01-23 04:28:10|2463.1|2448.3|2463.9|2449.1|2464|2449.2|2462.4|2447.6|9
1737606500000|2025-01-23 04:28:20|2463.7|2448.9|2462.81|2448.01|2463.7|2448.9|2462|2447.2|5
1737606510000|2025-01-23 04:28:30|2462.9|2448.1|2461.9|2447.1|2463.9|2449.1|2460.9|2446.1|18
1737606520000|2025-01-23 04:28:40|2461.78|2446.98|2463.5|2448.7|2463.5|2448.7|2461.4|2446.6|19
1737606530000|2025-01-23 04:28:50|2463.55|2448.75|2463.55|2448.75|2464.6|2449.8|2462.4|2447.6|21
1737606540000|2025-01-23 04:29:00|2463.5|2448.7|2462.15|2447.35|2463.75|2448.95|2462.15|2447.35|11
1737606550000|2025-01-23 04:29:10|2462.23|2447.43|2463.4|2448.6|2463.4|2448.6|2461.1|2446.3|17
1737606560000|2025-01-23 04:29:20|2463.5|2448.7|2465.4|2450.6|2466.4|2451.6|2463.4|2448.6|22
1737606570000|2025-01-23 04:29:30|2465.74|2450.94|2465.55|2450.75|2466.75|2451.95|2465.4|2450.6|19
1737606580000|2025-01-23 04:29:40|2465.6|2450.8|2464.48|2449.68|2465.8|2451|2464.48|2449.68|11
1737606590000|2025-01-23 04:29:50|2464.35|2449.55|2464.75|2449.95|2464.9|2450.1|2463.1|2448.3|14
1737606600000|2025-01-23 04:30:00|2464.65|2449.85|2465.34|2450.54|2466.6|2451.8|2463.4|2448.6|24
1737606610000|2025-01-23 04:30:10|2465.4|2450.6|2465.4|2450.6|2466.4|2451.6|2464.25|2449.45|25
1737606620000|2025-01-23 04:30:20|2465.5|2450.7|2462.5|2447.7|2465.56|2450.76|2462.4|2447.6|21
1737606630000|2025-01-23 04:30:30|2462.65|2447.85|2462.75|2447.95|2462.9|2448.1|2461.4|2446.6|13
1737606640000|2025-01-23 04:30:40|2461.1|2446.3|2462.4|2447.6|2462.9|2448.1|2461.05|2446.25|18
1737606650000|2025-01-23 04:30:50|2463.4|2448.6|2462.8|2448|2463.7|2448.9|2461.25|2446.45|26
1737606660000|2025-01-23 04:31:00|2462.75|2447.95|2463.9|2449.1|2464.85|2450.05|2462.75|2447.95|7
1737606670000|2025-01-23 04:31:10|2464.4|2449.6|2466.5|2451.7|2466.9|2452.1|2464.4|2449.6|9
1737606680000|2025-01-23 04:31:20|2466.45|2451.65|2464.79|2449.99|2466.65|2451.85|2464.79|2449.99|23
1737606690000|2025-01-23 04:31:30|2464.9|2450.1|2468.2|2453.4|2468.4|2453.6|2463.9|2449.1|20
1737606700000|2025-01-23 04:31:40|2468.3|2453.5|2468.4|2453.6|2469.4|2454.6|2467|2452.2|20
1737606710000|2025-01-23 04:31:50|2468.53|2453.73|2470.4|2455.6|2471.5|2456.7|2468.4|2453.6|31
1737606720000|2025-01-23 04:32:00|2470.75|2455.95|2470.4|2455.6|2470.75|2455.95|2468.38|2453.58|17
1737606730000|2025-01-23 04:32:10|2470.53|2455.73|2471.34|2456.54|2471.9|2457.1|2469.95|2455.15|16
1737606740000|2025-01-23 04:32:20|2471.14|2456.34|2471.4|2456.6|2471.9|2457.1|2470.4|2455.6|27
1737606750000|2025-01-23 04:32:30|2472.7|2457.9|2473.75|2458.95|2473.75|2458.95|2470.9|2456.1|21
1737606760000|2025-01-23 04:32:40|2473.65|2458.85|2473.4|2458.6|2473.75|2458.95|2471.4|2456.6|14
1737606770000|2025-01-23 04:32:50|2473.6|2458.8|2472.53|2457.73|2473.75|2458.95|2472.05|2457.25|16
1737606780000|2025-01-23 04:33:00|2472.28|2457.48|2471.4|2456.6|2472.9|2458.1|2470.65|2455.85|22
1737606790000|2025-01-23 04:33:10|2470.2|2455.4|2469.9|2455.1|2471.25|2456.45|2469.05|2454.25|15
1737606800000|2025-01-23 04:33:20|2470.6|2455.8|2470.6|2455.8|2470.6|2455.8|2469.4|2454.6|5
1737606810000|2025-01-23 04:33:30|2469.99|2455.19|2469.9|2455.1|2470.9|2456.1|2469.4|2454.6|20
1737606820000|2025-01-23 04:33:40|2469.4|2454.6|2468.4|2453.6|2469.7|2454.9|2468.4|2453.6|9
1737606830000|2025-01-23 04:33:50|2469.4|2454.6|2468.9|2454.1|2469.6|2454.8|2467.9|2453.1|14
1737606840000|2025-01-23 04:34:00|2469.4|2454.6|2469.4|2454.6|2469.4|2454.6|2469.4|2454.6|1
1737606850000|2025-01-23 04:34:10|2469.55|2454.75|2469.4|2454.6|2469.55|2454.75|2467.4|2452.6|12
1737606860000|2025-01-23 04:34:20|2469.3|2454.5|2469.8|2455|2469.8|2455|2469.3|2454.5|3
1737606870000|2025-01-23 04:34:30|2468.8|2454|2468.75|2453.95|2468.8|2454|2467.75|2452.95|10
1737606880000|2025-01-23 04:34:40|2468.9|2454.1|2469.9|2455.1|2469.9|2455.1|2468.9|2454.1|5
1737606890000|2025-01-23 04:34:50|2470.4|2455.6|2468.9|2454.1|2470.4|2455.6|2468.9|2454.1|2
1737606900000|2025-01-23 04:35:00|2469.9|2455.1|2469|2454.2|2470.5|2455.7|2468|2453.2|18
1737606910000|2025-01-23 04:35:10|2469.05|2454.25|2468.4|2453.6|2469.05|2454.25|2467.05|2452.25|12
1737606920000|2025-01-23 04:35:20|2468.9|2454.1|2469.9|2455.1|2469.9|2455.1|2467|2452.2|15
1737606930000|2025-01-23 04:35:30|2468.9|2454.1|2470.4|2455.6|2470.9|2456.1|2468.4|2453.6|11
1737606940000|2025-01-23 04:35:40|2470.05|2455.25|2469.9|2455.1|2470.49|2455.69|2469.82|2455.02|5
1737606950000|2025-01-23 04:35:50|2470.4|2455.6|2470.4|2455.6|2470.4|2455.6|2470.4|2455.6|1
1737606960000|2025-01-23 04:36:00|2470.9|2456.1|2469.25|2454.45|2471.75|2456.95|2468.5|2453.7|21
1737606970000|2025-01-23 04:36:10|2470|2455.2|2469.4|2454.6|2470.5|2455.7|2468.9|2454.1|15
1737606980000|2025-01-23 04:36:20|2470.9|2456.1|2469.9|2455.1|2471.2|2456.4|2468.9|2454.1|15
1737606990000|2025-01-23 04:36:30|2469.55|2454.75|2467.4|2452.6|2469.55|2454.75|2467.4|2452.6|20
1737607000000|2025-01-23 04:36:40|2468.4|2453.6|2467.9|2453.1|2468.9|2454.1|2467.4|2452.6|8
1737607010000|2025-01-23 04:36:50|2466.9|2452.1|2467.4|2452.6|2467.9|2453.1|2466.9|2452.1|5
1737607020000|2025-01-23 04:37:00|2467.9|2453.1|2467.9|2453.1|2468.7|2453.9|2466.9|2452.1|19
1737607030000|2025-01-23 04:37:10|2467.4|2452.6|2467.5|2452.7|2467.9|2453.1|2466.32|2451.52|11
1737607040000|2025-01-23 04:37:20|2467.55|2452.75|2465.9|2451.1|2467.65|2452.85|2465.4|2450.6|20
1737607050000|2025-01-23 04:37:30|2465.55|2450.75|2463.9|2449.1|2465.55|2450.75|2463.05|2448.25|21
1737607070000|2025-01-23 04:37:50|2463.4|2448.6|2463.65|2448.85|2463.9|2449.1|2462.65|2447.85|10
1737607080000|2025-01-23 04:38:00|2463|2448.2|2463.35|2448.55|2463.9|2449.1|2462.4|2447.6|20
1737607090000|2025-01-23 04:38:10|2463.08|2448.28|2462.05|2447.25|2463.7|2448.9|2461.05|2446.25|18
1737607100000|2025-01-23 04:38:20|2462|2447.2|2460.09|2445.29|2462.7|2447.9|2459.9|2445.1|19
1737607110000|2025-01-23 04:38:30|2459.9|2445.1|2455.67|2440.87|2461.4|2446.6|2455.67|2440.87|30
1737607120000|2025-01-23 04:38:40|2455.7|2440.9|2456.4|2441.6|2459.45|2444.65|2455|2440.2|37
1737607130000|2025-01-23 04:38:50|2456.25|2441.45|2455.5|2440.7|2456.38|2441.58|2454.88|2440.08|22
1737607140000|2025-01-23 04:39:00|2455.45|2440.65|2454|2439.2|2456.4|2441.6|2453.9|2439.1|27
1737607150000|2025-01-23 04:39:10|2454.5|2439.7|2455.19|2440.39|2456.3|2441.5|2452.6|2437.8|34
1737607160000|2025-01-23 04:39:20|2455.07|2440.27|2454.48|2439.68|2456.9|2442.1|2454.4|2439.6|32
1737607170000|2025-01-23 04:39:30|2454.35|2439.55|2454.9|2440.1|2454.9|2440.1|2453.4|2438.6|28
1737607180000|2025-01-23 04:39:40|2454.45|2439.65|2452.55|2437.75|2454.55|2439.75|2452.4|2437.6|28
1737607190000|2025-01-23 04:39:50|2452.75|2437.95|2453.37|2438.57|2454.9|2440.1|2452.75|2437.95|25
1737607200000|2025-01-23 04:40:00|2453.22|2438.42|2459.6|2444.8|2459.6|2444.8|2452.4|2437.6|28
1737607210000|2025-01-23 04:40:10|2458.4|2443.6|2457.99|2443.19|2460.4|2445.6|2457.4|2442.6|26
1737607220000|2025-01-23 04:40:20|2458.55|2443.75|2456.4|2441.6|2458.75|2443.95|2456|2441.2|36
1737607230000|2025-01-23 04:40:30|2456.53|2441.73|2454.81|2440.01|2457.75|2442.95|2454.35|2439.55|36
1737607240000|2025-01-23 04:40:40|2454.21|2439.41|2456.9|2442.1|2457.9|2443.1|2453.9|2439.1|33
1737607250000|2025-01-23 04:40:50|2456.8|2442|2455.95|2441.15|2456.8|2442|2455.4|2440.6|27
1737607260000|2025-01-23 04:41:00|2455.65|2440.85|2454.66|2439.86|2455.65|2440.85|2453.5|2438.7|37
1737607270000|2025-01-23 04:41:10|2454.72|2439.92|2454.4|2439.6|2454.72|2439.92|2453.5|2438.7|24
1737607280000|2025-01-23 04:41:20|2452.9|2438.1|2454.9|2440.1|2456.21|2441.41|2452.9|2438.1|28
1737607290000|2025-01-23 04:41:30|2454.6|2439.8|2452.58|2437.78|2454.9|2440.1|2451.9|2437.1|25
1737607300000|2025-01-23 04:41:40|2452.75|2437.95|2453.9|2439.1|2453.9|2439.1|2451.9|2437.1|17
1737607310000|2025-01-23 04:41:50|2454.05|2439.25|2454.46|2439.66|2454.9|2440.1|2453.4|2438.6|22
1737607320000|2025-01-23 04:42:00|2453.9|2439.1|2452.15|2437.35|2454.7|2439.9|2451.5|2436.7|29
1737607330000|2025-01-23 04:42:10|2451.4|2436.6|2453|2438.2|2453.9|2439.1|2451.4|2436.6|22
1737607340000|2025-01-23 04:42:20|2453.1|2438.3|2453.7|2438.9|2453.7|2438.9|2451.4|2436.6|26
1737607350000|2025-01-23 04:42:30|2453.9|2439.1|2455.1|2440.3|2455.9|2441.1|2452.9|2438.1|31
1737607360000|2025-01-23 04:42:40|2455.4|2440.6|2453.9|2439.1|2455.75|2440.95|2452.96|2438.16|28
1737607370000|2025-01-23 04:42:50|2454.1|2439.3|2456.7|2441.9|2456.75|2441.95|2453.4|2438.6|21
1737607380000|2025-01-23 04:43:00|2455.7|2440.9|2457.6|2442.8|2458.45|2443.65|2455.7|2440.9|23
1737607390000|2025-01-23 04:43:10|2457.8|2443|2459.4|2444.6|2459.9|2445.1|2457.8|2443|15
1737607400000|2025-01-23 04:43:20|2459.6|2444.8|2458.4|2443.6|2460.4|2445.6|2458.3|2443.5|21
1737607410000|2025-01-23 04:43:30|2459.8|2445|2460.65|2445.85|2460.65|2445.85|2459.4|2444.6|10
1737607420000|2025-01-23 04:43:40|2460.43|2445.63|2459.35|2444.55|2460.43|2445.63|2458.15|2443.35|30
1737607430000|2025-01-23 04:43:50|2459.3|2444.5|2459.18|2444.38|2460.35|2445.55|2457.65|2442.85|20
1737607440000|2025-01-23 04:44:00|2459.1|2444.3|2457.28|2442.48|2459.1|2444.3|2456.43|2441.63|28
1737607450000|2025-01-23 04:44:10|2457.3|2442.5|2457.4|2442.6|2457.9|2443.1|2456.1|2441.3|12
1737607460000|2025-01-23 04:44:20|2457.6|2442.8|2458.65|2443.85|2459.41|2444.61|2457.6|2442.8|29
1737607470000|2025-01-23 04:44:30|2458.55|2443.75|2459.4|2444.6|2459.4|2444.6|2458.05|2443.25|26
1737607480000|2025-01-23 04:44:40|2459.75|2444.95|2460.65|2445.85|2460.65|2445.85|2458.9|2444.1|28
1737607490000|2025-01-23 04:44:50|2459.51|2444.71|2460.7|2445.9|2460.75|2445.95|2459.4|2444.6|22
1737607500000|2025-01-23 04:45:00|2460.65|2445.85|2460.4|2445.6|2461.4|2446.6|2459|2444.2|16
1737607510000|2025-01-23 04:45:10|2460.65|2445.85|2462.9|2448.1|2463.6|2448.8|2460.55|2445.75|16
1737607520000|2025-01-23 04:45:20|2463.3|2448.5|2464.9|2450.1|2465.23|2450.43|2462.4|2447.6|21
1737607530000|2025-01-23 04:45:30|2463.9|2449.1|2463.9|2449.1|2465.6|2450.8|2463.72|2448.92|18
1737607540000|2025-01-23 04:45:40|2464.4|2449.6|2463.7|2448.9|2464.65|2449.85|2463.32|2448.52|18
1737607550000|2025-01-23 04:45:50|2463.05|2448.25|2463.4|2448.6|2464.65|2449.85|2461.05|2446.25|33
1737607560000|2025-01-23 04:46:00|2463.9|2449.1|2465.35|2450.55|2465.6|2450.8|2462.9|2448.1|25
1737607570000|2025-01-23 04:46:10|2465.6|2450.8|2467.4|2452.6|2467.4|2452.6|2464.49|2449.69|26
1737607580000|2025-01-23 04:46:20|2467.75|2452.95|2465.9|2451.1|2468.6|2453.8|2465.55|2450.75|22
1737607590000|2025-01-23 04:46:30|2465.4|2450.6|2466.7|2451.9|2466.75|2451.95|2465.4|2450.6|15
1737607600000|2025-01-23 04:46:40|2466.2|2451.4|2468.5|2453.7|2468.7|2453.9|2466.2|2451.4|17
1737607610000|2025-01-23 04:46:50|2468.6|2453.8|2468.3|2453.5|2468.7|2453.9|2467.5|2452.7|19
1737607620000|2025-01-23 04:47:00|2468.5|2453.7|2467.4|2452.6|2468.55|2453.75|2466.2|2451.4|22
1737607630000|2025-01-23 04:47:10|2467.8|2453|2466.95|2452.15|2467.9|2453.1|2465.9|2451.1|16
1737607640000|2025-01-23 04:47:20|2466.9|2452.1|2464.9|2450.1|2467.15|2452.35|2464.4|2449.6|26
1737607650000|2025-01-23 04:47:30|2464.4|2449.6|2465.55|2450.75|2465.75|2450.95|2464.4|2449.6|21
1737607660000|2025-01-23 04:47:40|2465.4|2450.6|2465.6|2450.8|2465.7|2450.9|2464.9|2450.1|20
1737607670000|2025-01-23 04:47:50|2465.4|2450.6|2465.55|2450.75|2465.9|2451.1|2464|2449.2|31
1737607680000|2025-01-23 04:48:00|2464.4|2449.6|2466.45|2451.65|2466.9|2452.1|2464.4|2449.6|26
1737607690000|2025-01-23 04:48:10|2466.65|2451.85|2465.8|2451|2466.7|2451.9|2465.25|2450.45|21
1737607700000|2025-01-23 04:48:20|2465.4|2450.6|2461.6|2446.8|2465.7|2450.9|2461.49|2446.69|33
1737607710000|2025-01-23 04:48:30|2461.45|2446.65|2462.75|2447.95|2463.35|2448.55|2461.4|2446.6|17
1737607720000|2025-01-23 04:48:40|2462.9|2448.1|2460.8|2446|2462.9|2448.1|2459.84|2445.04|21
1737607730000|2025-01-23 04:48:50|2460.9|2446.1|2462.65|2447.85|2462.7|2447.9|2460.4|2445.6|13
1737607740000|2025-01-23 04:49:00|2462.6|2447.8|2462.75|2447.95|2462.75|2447.95|2460.4|2445.6|28
1737607750000|2025-01-23 04:49:10|2462.6|2447.8|2463.9|2449.1|2463.9|2449.1|2461.4|2446.6|19
1737607760000|2025-01-23 04:49:20|2462.4|2447.6|2463.9|2449.1|2463.9|2449.1|2462.4|2447.6|6
1737607770000|2025-01-23 04:49:30|2463.8|2449|2464.7|2449.9|2464.7|2449.9|2462.9|2448.1|4
1737607780000|2025-01-23 04:49:40|2463.52|2448.72|2464.65|2449.85|2464.75|2449.95|2463.52|2448.72|11
1737607790000|2025-01-23 04:49:50|2464.55|2449.75|2464.7|2449.9|2464.75|2449.95|2464.55|2449.75|11
1737607800000|2025-01-23 04:50:00|2464.9|2450.1|2461.9|2447.1|2465.55|2450.75|2461.4|2446.6|29
1737607810000|2025-01-23 04:50:10|2462.2|2447.4|2461.5|2446.7|2463.5|2448.7|2461.4|2446.6|23
1737607820000|2025-01-23 04:50:20|2462.3|2447.5|2463.3|2448.5|2463.3|2448.5|2460.35|2445.55|19
1737607830000|2025-01-23 04:50:30|2463.35|2448.55|2461.8|2447|2463.4|2448.6|2461.18|2446.38|16
1737607840000|2025-01-23 04:50:40|2461.65|2446.85|2461.7|2446.9|2461.7|2446.9|2461.5|2446.7|3
1737607850000|2025-01-23 04:50:50|2461.9|2447.1|2454.9|2440.1|2462.7|2447.9|2454.9|2440.1|12
1737607860000|2025-01-23 04:51:00|2456.65|2441.85|2451.7|2436.9|2456.65|2441.85|2450.5|2435.7|25
1737607870000|2025-01-23 04:51:10|2450.4|2435.6|2452.4|2437.6|2452.9|2438.1|2450.4|2435.6|16
1737607880000|2025-01-23 04:51:20|2451.4|2436.6|2453.9|2439.1|2454.65|2439.85|2451.4|2436.6|12
1737607890000|2025-01-23 04:51:30|2453.31|2438.51|2454.9|2440.1|2454.9|2440.1|2452.9|2438.1|12
1737607900000|2025-01-23 04:51:40|2456.4|2441.6|2456.4|2441.6|2456.4|2441.6|2454.9|2440.1|11
1737607910000|2025-01-23 04:51:50|2456.7|2441.9|2456.65|2441.85|2456.7|2441.9|2456.65|2441.85|2
1737607920000|2025-01-23 04:52:00|2455.65|2440.85|2456.9|2442.1|2456.9|2442.1|2454.79|2439.99|21
1737607930000|2025-01-23 04:52:10|2457.4|2442.6|2457.9|2443.1|2457.9|2443.1|2457.4|2442.6|2
1737607940000|2025-01-23 04:52:20|2457.7|2442.9|2457.65|2442.85|2457.7|2442.9|2455.9|2441.1|7
1737607950000|2025-01-23 04:52:30|2457.9|2443.1|2457.9|2443.1|2457.9|2443.1|2457.9|2443.1|1
1737607960000|2025-01-23 04:52:40|2458.4|2443.6|2457.65|2442.85|2458.4|2443.6|2457.35|2442.55|11
1737607970000|2025-01-23 04:52:50|2457.5|2442.7|2457.9|2443.1|2457.9|2443.1|2455.9|2441.1|13
1737607980000|2025-01-23 04:53:00|2457.6|2442.8|2455.75|2440.95|2457.65|2442.85|2455.75|2440.95|16
1737607990000|2025-01-23 04:53:10|2455.6|2440.8|2454.6|2439.8|2455.7|2440.9|2454.6|2439.8|19
1737608000000|2025-01-23 04:53:20|2454.7|2439.9|2453.4|2438.6|2454.7|2439.9|2451.9|2437.1|21
1737608010000|2025-01-23 04:53:30|2452.4|2437.6|2452.9|2438.1|2453.9|2439.1|2452.4|2437.6|5
1737608020000|2025-01-23 04:53:40|2453.9|2439.1|2452.9|2438.1|2454.7|2439.9|2451.4|2436.6|15
1737608030000|2025-01-23 04:53:50|2451.9|2437.1|2452.9|2438.1|2453.65|2438.85|2451.9|2437.1|15
1737608040000|2025-01-23 04:54:00|2452.4|2437.6|2452.9|2438.1|2453.7|2438.9|2452.17|2437.37|16
1737608050000|2025-01-23 04:54:10|2452.4|2437.6|2452.4|2437.6|2452.4|2437.6|2452.4|2437.6|1
1737608060000|2025-01-23 04:54:20|2452.9|2438.1|2453.9|2439.1|2453.9|2439.1|2452.4|2437.6|8
1737608070000|2025-01-23 04:54:30|2453.75|2438.95|2454.4|2439.6|2454.4|2439.6|2453.4|2438.6|5
1737608080000|2025-01-23 04:54:40|2454.9|2440.1|2454.9|2440.1|2454.9|2440.1|2454.9|2440.1|1
1737608090000|2025-01-23 04:54:50|2454.4|2439.6|2454.4|2439.6|2454.4|2439.6|2454.4|2439.6|1
1737608100000|2025-01-23 04:55:00|2455.4|2440.6|2454.6|2439.8|2455.7|2440.9|2453.9|2439.1|16
1737608110000|2025-01-23 04:55:10|2454.55|2439.75|2455.4|2440.6|2455.7|2440.9|2454.1|2439.3|13
1737608120000|2025-01-23 04:55:20|2455.5|2440.7|2453.68|2438.88|2455.5|2440.7|2453.02|2438.22|14
1737608130000|2025-01-23 04:55:30|2453.7|2438.9|2452.4|2437.6|2453.7|2438.9|2452.38|2437.58|15
1737608140000|2025-01-23 04:55:40|2452.9|2438.1|2454.4|2439.6|2454.9|2440.1|2452.4|2437.6|8
1737608150000|2025-01-23 04:55:50|2455.4|2440.6|2455.4|2440.6|2455.4|2440.6|2454.9|2440.1|3
1737608160000|2025-01-23 04:56:00|2454.4|2439.6|2453.95|2439.15|2454.84|2440.04|2453.95|2439.15|11
1737608170000|2025-01-23 04:56:10|2453.9|2439.1|2453.9|2439.1|2453.9|2439.1|2453.9|2439.1|1
1737608180000|2025-01-23 04:56:20|2454.4|2439.6|2454.7|2439.9|2454.8|2440|2454.4|2439.6|7
1737608190000|2025-01-23 04:56:30|2454.9|2440.1|2455.4|2440.6|2455.9|2441.1|2453.9|2439.1|8
1737608200000|2025-01-23 04:56:40|2454.9|2440.1|2454.63|2439.83|2455.65|2440.85|2453.85|2439.05|11
1737608210000|2025-01-23 04:56:50|2454.7|2439.9|2455.7|2440.9|2455.7|2440.9|2454.35|2439.55|4
1737608220000|2025-01-23 04:57:00|2455.65|2440.85|2455.65|2440.85|2455.65|2440.85|2455.6|2440.8|3
1737608230000|2025-01-23 04:57:10|2455.9|2441.1|2455.75|2440.95|2455.9|2441.1|2455.65|2440.85|5
1737608240000|2025-01-23 04:57:20|2455.65|2440.85|2455.75|2440.95|2455.75|2440.95|2455.65|2440.85|3
1737608260000|2025-01-23 04:57:40|2454.7|2439.9|2455.4|2440.6|2455.4|2440.6|2454.35|2439.55|4
1737608280000|2025-01-23 04:58:00|2455.25|2440.45|2452.1|2437.3|2455.25|2440.45|2451.97|2437.17|20
1737608290000|2025-01-23 04:58:10|2452.05|2437.25|2452.4|2437.6|2453.6|2438.8|2452.05|2437.25|10
1737608300000|2025-01-23 04:58:20|2452.65|2437.85|2451.9|2437.1|2452.65|2437.85|2451.65|2436.85|4
1737608320000|2025-01-23 04:58:40|2449.9|2435.1|2449.9|2435.1|2451.4|2436.6|2449.9|2435.1|12
1737608330000|2025-01-23 04:58:50|2450.4|2435.6|2451.4|2436.6|2451.6|2436.8|2449.9|2435.1|10
1737608340000|2025-01-23 04:59:00|2450.4|2435.6|2451.4|2436.6|2451.7|2436.9|2450.4|2435.6|6
1737608350000|2025-01-23 04:59:10|2451.9|2437.1|2452.4|2437.6|2452.4|2437.6|2450.9|2436.1|12
1737608360000|2025-01-23 04:59:20|2451.4|2436.6|2452.4|2437.6|2452.4|2437.6|2450.9|2436.1|11
1737608370000|2025-01-23 04:59:30|2451.9|2437.1|2451.9|2437.1|2452.4|2437.6|2450.9|2436.1|17
1737608380000|2025-01-23 04:59:40|2452.4|2437.6|2452.4|2437.6|2452.4|2437.6|2451.9|2437.1|3
1737608390000|2025-01-23 04:59:50|2452.9|2438.1|2453.65|2438.85|2454.7|2439.9|2451.9|2437.1|15
1737608400000|2025-01-23 05:00:00|2453.6|2438.8|2455.9|2441.1|2455.9|2441.1|2452.4|2437.6|20
1737608410000|2025-01-23 05:00:10|2455.4|2440.6|2455.4|2440.6|2456.7|2441.9|2454.9|2440.1|15
1737608420000|2025-01-23 05:00:20|2454|2439.2|2457.65|2442.85|2457.7|2442.9|2454|2439.2|13
1737608430000|2025-01-23 05:00:30|2457|2442.2|2457.59|2442.79|2457.68|2442.88|2455.9|2441.1|10
1737608440000|2025-01-23 05:00:40|2456.9|2442.1|2459.9|2445.1|2459.9|2445.1|2456.9|2442.1|9
1737608450000|2025-01-23 05:00:50|2460.4|2445.6|2460.7|2445.9|2460.7|2445.9|2460.4|2445.6|4
1737608460000|2025-01-23 05:01:00|2459.4|2444.6|2461.9|2447.1|2462.4|2447.6|2459.4|2444.6|13
1737608470000|2025-01-23 05:01:10|2462.4|2447.6|2462.51|2447.71|2464.55|2449.75|2461.4|2446.6|16
1737608480000|2025-01-23 05:01:20|2462.9|2448.1|2460.9|2446.1|2463.65|2448.85|2459.4|2444.6|16
1737608490000|2025-01-23 05:01:30|2461.3|2446.5|2461.65|2446.85|2461.65|2446.85|2459.4|2444.6|10
1737608500000|2025-01-23 05:01:40|2459.9|2445.1|2462.4|2447.6|2462.4|2447.6|2459.9|2445.1|8
1737608510000|2025-01-23 05:01:50|2462.9|2448.1|2462.4|2447.6|2463.6|2448.8|2461.63|2446.83|13
1737608520000|2025-01-23 05:02:00|2461.1|2446.3|2462.5|2447.7|2462.5|2447.7|2461.1|2446.3|15
1737608530000|2025-01-23 05:02:10|2462.4|2447.6|2463.4|2448.6|2463.9|2449.1|2461.9|2447.1|16
1737608540000|2025-01-23 05:02:20|2463.9|2449.1|2463.9|2449.1|2463.9|2449.1|2462.9|2448.1|6
1737608550000|2025-01-23 05:02:30|2464.05|2449.25|2464.1|2449.3|2464.1|2449.3|2464.05|2449.25|2
1737608560000|2025-01-23 05:02:40|2464.55|2449.75|2463.1|2448.3|2464.7|2449.9|2462.4|2447.6|15
1737608570000|2025-01-23 05:02:50|2463.85|2449.05|2463.9|2449.1|2464.7|2449.9|2462.9|2448.1|22
1737608580000|2025-01-23 05:03:00|2464.05|2449.25|2467.65|2452.85|2467.65|2452.85|2464.05|2449.25|13
1737608590000|2025-01-23 05:03:10|2466.9|2452.1|2468.6|2453.8|2468.6|2453.8|2466.9|2452.1|3
1737608600000|2025-01-23 05:03:20|2468.2|2453.4|2468.75|2453.95|2468.75|2453.95|2467.2|2452.4|7
1737608610000|2025-01-23 05:03:30|2468.9|2454.1|2468.8|2454|2469.6|2454.8|2468.65|2453.85|16
1737608620000|2025-01-23 05:03:40|2468.7|2453.9|2468.5|2453.7|2468.7|2453.9|2468|2453.2|7
1737608630000|2025-01-23 05:03:50|2468.7|2453.9|2468.95|2454.15|2468.95|2454.15|2466.9|2452.1|20
1737608640000|2025-01-23 05:04:00|2468.85|2454.05|2470|2455.2|2470.05|2455.25|2468.2|2453.4|17
1737608650000|2025-01-23 05:04:10|2470.7|2455.9|2470.55|2455.75|2470.7|2455.9|2470.35|2455.55|10
1737608660000|2025-01-23 05:04:20|2469.9|2455.1|2468.65|2453.85|2469.9|2455.1|2467.4|2452.6|15
1737608670000|2025-01-23 05:04:30|2468.7|2453.9|2466.5|2451.7|2468.9|2454.1|2466.4|2451.6|25
1737608680000|2025-01-23 05:04:40|2465.9|2451.1|2466.65|2451.85|2467.65|2452.85|2465.9|2451.1|23
1737608690000|2025-01-23 05:04:50|2466.55|2451.75|2466.4|2451.6|2466.6|2451.8|2465.4|2450.6|8
1737608700000|2025-01-23 05:05:00|2466.9|2452.1|2467.65|2452.85|2467.7|2452.9|2466.4|2451.6|15
1737608710000|2025-01-23 05:05:10|2467.55|2452.75|2466.4|2451.6|2467.65|2452.85|2466.4|2451.6|13
1737608720000|2025-01-23 05:05:20|2467.9|2453.1|2469.4|2454.6|2469.9|2455.1|2466.9|2452.1|15
1737608730000|2025-01-23 05:05:30|2469.65|2454.85|2469.7|2454.9|2469.9|2455.1|2468.4|2453.6|8
1737608740000|2025-01-23 05:05:40|2469.9|2455.1|2469.4|2454.6|2469.9|2455.1|2468.4|2453.6|7
1737608750000|2025-01-23 05:05:50|2469.9|2455.1|2470.3|2455.5|2470.3|2455.5|2469.9|2455.1|2
1737608760000|2025-01-23 05:06:00|2470.7|2455.9|2470.4|2455.6|2470.7|2455.9|2468.9|2454.1|19
1737608770000|2025-01-23 05:06:10|2471.4|2456.6|2472.72|2457.92|2472.72|2457.92|2470.9|2456.1|6
1737608780000|2025-01-23 05:06:20|2471|2456.2|2474.25|2459.45|2474.6|2459.8|2471|2456.2|23
1737608790000|2025-01-23 05:06:30|2474.6|2459.8|2474.69|2459.89|2474.9|2460.1|2472.9|2458.1|20
1737608800000|2025-01-23 05:06:40|2474.9|2460.1|2474.9|2460.1|2474.9|2460.1|2474.9|2460.1|1
1737608810000|2025-01-23 05:06:50|2473.4|2458.6|2472.55|2457.75|2473.4|2458.6|2471.95|2457.15|18
1737608820000|2025-01-23 05:07:00|2472.4|2457.6|2472.9|2458.1|2473.45|2458.65|2472.4|2457.6|6
1737608830000|2025-01-23 05:07:10|2473.4|2458.6|2473.25|2458.45|2473.6|2458.8|2471.9|2457.1|12
1737608840000|2025-01-23 05:07:20|2473.6|2458.8|2472.4|2457.6|2473.6|2458.8|2470.4|2455.6|17
1737608850000|2025-01-23 05:07:30|2471.9|2457.1|2474.55|2459.75|2474.65|2459.85|2471.9|2457.1|8
1737608860000|2025-01-23 05:07:40|2474.7|2459.9|2473.9|2459.1|2474.7|2459.9|2473.9|2459.1|18
1737608880000|2025-01-23 05:08:00|2472.9|2458.1|2474.9|2460.1|2474.9|2460.1|2472.9|2458.1|4
1737608890000|2025-01-23 05:08:10|2474.68|2459.88|2475.4|2460.6|2475.4|2460.6|2473.9|2459.1|11
1737608900000|2025-01-23 05:08:20|2474.9|2460.1|2475.9|2461.1|2475.9|2461.1|2474.4|2459.6|6
1737608910000|2025-01-23 05:08:30|2474.9|2460.1|2476.7|2461.9|2476.7|2461.9|2474.4|2459.6|9
1737608920000|2025-01-23 05:08:40|2476.05|2461.25|2476.95|2462.15|2477.9|2463.1|2476|2461.2|8
1737608930000|2025-01-23 05:08:50|2477.15|2462.35|2477.65|2462.85|2477.95|2463.15|2476.9|2462.1|7
1737608940000|2025-01-23 05:09:00|2478.65|2463.85|2477.9|2463.1|2478.65|2463.85|2476.66|2461.86|8
1737608950000|2025-01-23 05:09:10|2477.1|2462.3|2477.9|2463.1|2479.5|2464.7|2476.4|2461.6|24
1737608970000|2025-01-23 05:09:30|2478.05|2463.25|2478.58|2463.78|2478.9|2464.1|2476.4|2461.6|11
1737608980000|2025-01-23 05:09:40|2478.62|2463.82|2478.05|2463.25|2478.75|2463.95|2478.05|2463.25|6
1737608990000|2025-01-23 05:09:50|2478.6|2463.8|2477.9|2463.1|2478.6|2463.8|2477.68|2462.88|4
1737609000000|2025-01-23 05:10:00|2478.4|2463.6|2478.68|2463.88|2478.9|2464.1|2477|2462.2|9
1737609010000|2025-01-23 05:10:10|2478|2463.2|2477.05|2462.25|2478.9|2464.1|2477.05|2462.25|13
1737609020000|2025-01-23 05:10:20|2477|2462.2|2477.9|2463.1|2478.7|2463.9|2476.9|2462.1|20
1737609030000|2025-01-23 05:10:30|2478.9|2464.1|2478.9|2464.1|2478.9|2464.1|2478.9|2464.1|1
1737609040000|2025-01-23 05:10:40|2477.9|2463.1|2476.65|2461.85|2478.28|2463.48|2475.9|2461.1|8
1737609050000|2025-01-23 05:10:50|2476.4|2461.6|2476.4|2461.6|2476.4|2461.6|2475.4|2460.6|4
1737609060000|2025-01-23 05:11:00|2476.9|2462.1|2476.9|2462.1|2477.9|2463.1|2475.4|2460.6|12
1737609070000|2025-01-23 05:11:10|2477.65|2462.85|2476.9|2462.1|2477.9|2463.1|2476.4|2461.6|11
1737609080000|2025-01-23 05:11:20|2477.7|2462.9|2476.95|2462.15|2477.7|2462.9|2475.9|2461.1|10
1737609090000|2025-01-23 05:11:30|2475.9|2461.1|2474.9|2460.1|2475.9|2461.1|2474.9|2460.1|12
1737609100000|2025-01-23 05:11:40|2474.65|2459.85|2474.4|2459.6|2474.65|2459.85|2473.4|2458.6|5
1737609110000|2025-01-23 05:11:50|2474.9|2460.1|2473.9|2459.1|2474.9|2460.1|2473.9|2459.1|3
1737609120000|2025-01-23 05:12:00|2474.4|2459.6|2474.9|2460.1|2475.4|2460.6|2474.4|2459.6|10
1737609130000|2025-01-23 05:12:10|2474.7|2459.9|2474.7|2459.9|2474.7|2459.9|2474.7|2459.9|1
1737609140000|2025-01-23 05:12:20|2472.9|2458.1|2473.9|2459.1|2474.47|2459.67|2472.9|2458.1|11
1737609150000|2025-01-23 05:12:30|2473.4|2458.6|2474.4|2459.6|2474.7|2459.9|2472.9|2458.1|13
1737609160000|2025-01-23 05:12:40|2474.9|2460.1|2473.9|2459.1|2474.9|2460.1|2473.9|2459.1|4
1737609170000|2025-01-23 05:12:50|2474.4|2459.6|2473.9|2459.1|2474.7|2459.9|2472.9|2458.1|9
1737609180000|2025-01-23 05:13:00|2474.7|2459.9|2473.9|2459.1|2474.7|2459.9|2472.9|2458.1|13
1737609190000|2025-01-23 05:13:10|2473.4|2458.6|2474.9|2460.1|2474.9|2460.1|2473.4|2458.6|4
1737609210000|2025-01-23 05:13:30|2472.9|2458.1|2474.1|2459.3|2475.7|2460.9|2472.9|2458.1|17
1737609220000|2025-01-23 05:13:40|2475.7|2460.9|2474.4|2459.6|2475.7|2460.9|2474.4|2459.6|11
1737609230000|2025-01-23 05:13:50|2475.4|2460.6|2476.4|2461.6|2477.4|2462.6|2474.4|2459.6|13
1737609240000|2025-01-23 05:14:00|2477.4|2462.6|2477.55|2462.75|2477.65|2462.85|2475.4|2460.6|8
1737609250000|2025-01-23 05:14:10|2477.05|2462.25|2477.4|2462.6|2477.4|2462.6|2475.9|2461.1|9
1737609260000|2025-01-23 05:14:20|2476.9|2462.1|2476.9|2462.1|2477.7|2462.9|2476.9|2462.1|9
1737609280000|2025-01-23 05:14:40|2475.9|2461.1|2475.9|2461.1|2476.65|2461.85|2474.4|2459.6|14
1737609290000|2025-01-23 05:14:50|2475.4|2460.6|2476.9|2462.1|2476.9|2462.1|2475.4|2460.6|3
1737609300000|2025-01-23 05:15:00|2475.9|2461.1|2477.9|2463.1|2477.9|2463.1|2475.9|2461.1|8
1737609310000|2025-01-23 05:15:10|2476.9|2462.1|2478.9|2464.1|2478.9|2464.1|2476.9|2462.1|3
1737609320000|2025-01-23 05:15:20|2478.65|2463.85|2478.65|2463.85|2478.65|2463.85|2478.65|2463.85|1
1737609330000|2025-01-23 05:15:30|2478.25|2463.45|2478.9|2464.1|2478.9|2464.1|2476.9|2462.1|11
1737609340000|2025-01-23 05:15:40|2479.47|2464.67|2480|2465.2|2480.69|2465.89|2478.55|2463.75|10
1737609350000|2025-01-23 05:15:50|2479.9|2465.1|2479.4|2464.6|2480.5|2465.7|2477.9|2463.1|14
1737609360000|2025-01-23 05:16:00|2478.05|2463.25|2479.65|2464.85|2479.7|2464.9|2477.9|2463.1|16
1737609370000|2025-01-23 05:16:10|2479.6|2464.8|2479.9|2465.1|2479.9|2465.1|2477.4|2462.6|10
1737609380000|2025-01-23 05:16:20|2478.9|2464.1|2479.9|2465.1|2480|2465.2|2478.7|2463.9|6
1737609390000|2025-01-23 05:16:30|2478.4|2463.6|2478.4|2463.6|2479.9|2465.1|2477.9|2463.1|16
1737609400000|2025-01-23 05:16:40|2479.9|2465.1|2477.9|2463.1|2479.9|2465.1|2477.4|2462.6|11
1737609410000|2025-01-23 05:16:50|2478.65|2463.85|2478.9|2464.1|2478.9|2464.1|2477.4|2462.6|5
1737609420000|2025-01-23 05:17:00|2478.8|2464|2478.8|2464|2478.8|2464|2478.8|2464|1
1737609430000|2025-01-23 05:17:10|2478.7|2463.9|2478.65|2463.85|2478.7|2463.9|2477.9|2463.1|4
1737609440000|2025-01-23 05:17:20|2478.5|2463.7|2477.9|2463.1|2478.5|2463.7|2477.9|2463.1|4
1737609450000|2025-01-23 05:17:30|2477.4|2462.6|2476.1|2461.3|2477.4|2462.6|2476.1|2461.3|8
1737609460000|2025-01-23 05:17:40|2475.15|2460.35|2473.99|2459.19|2475.4|2460.6|2472.95|2458.15|15
1737609470000|2025-01-23 05:17:50|2472.4|2457.6|2474.9|2460.1|2474.9|2460.1|2472.4|2457.6|13
1737609480000|2025-01-23 05:18:00|2473.9|2459.1|2472.7|2457.9|2473.9|2459.1|2471.7|2456.9|13
1737609490000|2025-01-23 05:18:10|2471.9|2457.1|2471.9|2457.1|2471.9|2457.1|2470.4|2455.6|7
1737609500000|2025-01-23 05:18:20|2470.4|2455.6|2471.4|2456.6|2471.4|2456.6|2470.4|2455.6|2
1737609510000|2025-01-23 05:18:30|2470.15|2455.35|2471.4|2456.6|2471.9|2457.1|2469.9|2455.1|7
1737609520000|2025-01-23 05:18:40|2470.15|2455.35|2470.9|2456.1|2471.65|2456.85|2470.09|2455.29|12
1737609530000|2025-01-23 05:18:50|2470.7|2455.9|2469.9|2455.1|2470.7|2455.9|2468.9|2454.1|17
1737609540000|2025-01-23 05:19:00|2469.65|2454.85|2469.4|2454.6|2469.65|2454.85|2467.4|2452.6|15
1737609550000|2025-01-23 05:19:10|2469.7|2454.9|2468.9|2454.1|2469.7|2454.9|2468.25|2453.45|9
1737609560000|2025-01-23 05:19:20|2469.4|2454.6|2469.65|2454.85|2469.9|2455.1|2468.4|2453.6|7
1737609570000|2025-01-23 05:19:30|2470.45|2455.65|2469.9|2455.1|2470.45|2455.65|2469.9|2455.1|13
1737609580000|2025-01-23 05:19:40|2468.9|2454.1|2469.95|2455.15|2470.65|2455.85|2468.9|2454.1|14
1737609590000|2025-01-23 05:19:50|2469.9|2455.1|2470.9|2456.1|2470.9|2456.1|2468.9|2454.1|11
1737609600000|2025-01-23 05:20:00|2471.4|2456.6|2469.73|2454.93|2471.7|2456.9|2469.73|2454.93|13
1737609610000|2025-01-23 05:20:10|2469.9|2455.1|2470.8|2456|2470.8|2456|2469.9|2455.1|9
1737609620000|2025-01-23 05:20:20|2470.7|2455.9|2468.68|2453.88|2470.7|2455.9|2468.68|2453.88|10
1737609630000|2025-01-23 05:20:30|2467.9|2453.1|2469.9|2455.1|2469.9|2455.1|2467.9|2453.1|11
1737609640000|2025-01-23 05:20:40|2468.9|2454.1|2470.9|2456.1|2470.9|2456.1|2468.9|2454.1|10
1737609660000|2025-01-23 05:21:00|2470.4|2455.6|2471.9|2457.1|2471.9|2457.1|2470.4|2455.6|3
1737609670000|2025-01-23 05:21:10|2472.4|2457.6|2472.9|2458.1|2473.4|2458.6|2470.9|2456.1|14
1737609680000|2025-01-23 05:21:20|2472.4|2457.6|2473.4|2458.6|2474.65|2459.85|2472.4|2457.6|14
1737609690000|2025-01-23 05:21:30|2473.9|2459.1|2474.7|2459.9|2474.7|2459.9|2472.9|2458.1|5
1737609700000|2025-01-23 05:21:40|2474.65|2459.85|2474.6|2459.8|2474.7|2459.9|2473.25|2458.45|18
1737609710000|2025-01-23 05:21:50|2472.9|2458.1|2474.4|2459.6|2474.9|2460.1|2472.9|2458.1|7
1737609720000|2025-01-23 05:22:00|2474.47|2459.67|2473.65|2458.85|2474.5|2459.7|2472.9|2458.1|13
1737609730000|2025-01-23 05:22:10|2473.55|2458.75|2474.6|2459.8|2474.65|2459.85|2473.55|2458.75|12
1737609740000|2025-01-23 05:22:20|2474.49|2459.69|2473.9|2459.1|2474.9|2460.1|2473.4|2458.6|13
1737609750000|2025-01-23 05:22:30|2473.65|2458.85|2473.7|2458.9|2473.7|2458.9|2473.6|2458.8|3
1737609760000|2025-01-23 05:22:40|2472.4|2457.6|2473.4|2458.6|2473.4|2458.6|2472.4|2457.6|6
1737609770000|2025-01-23 05:22:50|2472.9|2458.1|2472.9|2458.1|2473.4|2458.6|2472.4|2457.6|8
1737609780000|2025-01-23 05:23:00|2473.4|2458.6|2473.03|2458.23|2473.7|2458.9|2472.4|2457.6|8
1737609790000|2025-01-23 05:23:10|2472.68|2457.88|2470.9|2456.1|2472.68|2457.88|2469.86|2455.06|9
1737609800000|2025-01-23 05:23:20|2470.4|2455.6|2471.8|2457|2471.8|2457|2470.4|2455.6|5
1737609810000|2025-01-23 05:23:30|2471.65|2456.85|2471|2456.2|2471.65|2456.85|2471|2456.2|4
1737609820000|2025-01-23 05:23:40|2470.7|2455.9|2469.9|2455.1|2470.7|2455.9|2469.9|2455.1|15
1737609830000|2025-01-23 05:23:50|2469.4|2454.6|2470.4|2455.6|2470.4|2455.6|2469.4|2454.6|2
1737609840000|2025-01-23 05:24:00|2470.7|2455.9|2469.4|2454.6|2470.7|2455.9|2468.9|2454.1|9
1737609850000|2025-01-23 05:24:10|2469.7|2454.9|2469.7|2454.9|2469.7|2454.9|2469.65|2454.85|5
1737609860000|2025-01-23 05:24:20|2469.9|2455.1|2469.4|2454.6|2470.7|2455.9|2469.4|2454.6|14
1737609870000|2025-01-23 05:24:30|2468.9|2454.1|2469.65|2454.85|2469.7|2454.9|2468.65|2453.85|5
1737609880000|2025-01-23 05:24:40|2469.28|2454.48|2468.65|2453.85|2469.65|2454.85|2468.28|2453.48|8
1737609890000|2025-01-23 05:24:50|2468.5|2453.7|2470.65|2455.85|2470.7|2455.9|2468.5|2453.7|6
1737609900000|2025-01-23 05:25:00|2469.9|2455.1|2470.4|2455.6|2470.4|2455.6|2469.9|2455.1|2
1737609910000|2025-01-23 05:25:10|2471.4|2456.6|2471.4|2456.6|2471.65|2456.85|2469.4|2454.6|13
1737609920000|2025-01-23 05:25:20|2471.65|2456.85|2470.9|2456.1|2471.65|2456.85|2470.82|2456.02|4
1737609930000|2025-01-23 05:25:30|2469.15|2454.35|2470.4|2455.6|2470.4|2455.6|2469.15|2454.35|5
1737609940000|2025-01-23 05:25:40|2470.9|2456.1|2470.9|2456.1|2470.9|2456.1|2469.9|2455.1|4
1737609950000|2025-01-23 05:25:50|2471.65|2456.85|2471.65|2456.85|2471.65|2456.85|2469.9|2455.1|6
1737609960000|2025-01-23 05:26:00|2471.7|2456.9|2470.9|2456.1|2471.7|2456.9|2470.9|2456.1|3
1737609970000|2025-01-23 05:26:10|2470.4|2455.6|2471.4|2456.6|2471.4|2456.6|2470.4|2455.6|2
1737609980000|2025-01-23 05:26:20|2469.9|2455.1|2471.75|2456.95|2471.75|2456.95|2469.9|2455.1|13
1737609990000|2025-01-23 05:26:30|2471.6|2456.8|2470.2|2455.4|2471.7|2456.9|2469.19|2454.39|22
1737610000000|2025-01-23 05:26:40|2470.15|2455.35|2467.7|2452.9|2470.15|2455.35|2467.25|2452.45|28
1737610010000|2025-01-23 05:26:50|2467.8|2453|2466.75|2451.95|2467.8|2453|2466.55|2451.75|16
1737610020000|2025-01-23 05:27:00|2466.6|2451.8|2467.4|2452.6|2467.65|2452.85|2465.9|2451.1|31
1737610030000|2025-01-23 05:27:10|2466.9|2452.1|2468.5|2453.7|2468.55|2453.75|2466.4|2451.6|27
1737610040000|2025-01-23 05:27:20|2468.45|2453.65|2467.25|2452.45|2468.6|2453.8|2466.66|2451.86|26
1737610050000|2025-01-23 05:27:30|2467.1|2452.3|2466.4|2451.6|2467.5|2452.7|2465.9|2451.1|22
1737610060000|2025-01-23 05:27:40|2466.6|2451.8|2466.4|2451.6|2467.55|2452.75|2465.4|2450.6|22
1737610070000|2025-01-23 05:27:50|2466.3|2451.5|2466.4|2451.6|2466.5|2451.7|2466.3|2451.5|7
1737610080000|2025-01-23 05:28:00|2466.45|2451.65|2464.6|2449.8|2466.5|2451.7|2464.4|2449.6|20
1737610090000|2025-01-23 05:28:10|2464.5|2449.7|2467.3|2452.5|2467.3|2452.5|2464.5|2449.7|12
1737610100000|2025-01-23 05:28:20|2467.05|2452.25|2466.1|2451.3|2467.5|2452.7|2466.1|2451.3|21
1737610110000|2025-01-23 05:28:30|2466.4|2451.6|2466.5|2451.7|2466.6|2451.8|2466.1|2451.3|24
1737610120000|2025-01-23 05:28:40|2466.55|2451.75|2466.35|2451.55|2467.4|2452.6|2465.4|2450.6|16
1737610130000|2025-01-23 05:28:50|2466.45|2451.65|2467.4|2452.6|2467.4|2452.6|2465.9|2451.1|10
1737610140000|2025-01-23 05:29:00|2467.5|2452.7|2466.7|2451.9|2467.5|2452.7|2465.55|2450.75|20
1737610150000|2025-01-23 05:29:10|2465.9|2451.1|2466.15|2451.35|2467.4|2452.6|2465.9|2451.1|18
1737610160000|2025-01-23 05:29:20|2466.05|2451.25|2466.25|2451.45|2466.7|2451.9|2466.05|2451.25|15
1737610170000|2025-01-23 05:29:30|2466.3|2451.5|2466.35|2451.55|2466.35|2451.55|2466|2451.2|17
1737610180000|2025-01-23 05:29:40|2466.4|2451.6|2465.35|2450.55|2466.4|2451.6|2464.95|2450.15|21
1737610190000|2025-01-23 05:29:50|2465.3|2450.5|2465.6|2450.8|2465.6|2450.8|2465.05|2450.25|12
1737610210000|2025-01-23 05:30:10|2466.55|2451.75|2465.82|2451.02|2466.55|2451.75|2465.82|2451.02|12
1737610220000|2025-01-23 05:30:20|2465.45|2450.65|2464.2|2449.4|2465.45|2450.65|2463.9|2449.1|21
1737610230000|2025-01-23 05:30:30|2464.4|2449.6|2466.55|2451.75|2466.55|2451.75|2464.4|2449.6|13
1737610240000|2025-01-23 05:30:40|2465.65|2450.85|2467.6|2452.8|2467.6|2452.8|2465.4|2450.6|12
1737610250000|2025-01-23 05:30:50|2467.5|2452.7|2468.9|2454.1|2468.9|2454.1|2466.25|2451.45|21
1737610260000|2025-01-23 05:31:00|2469.15|2454.35|2470.15|2455.35|2470.35|2455.55|2467.4|2452.6|28
1737610270000|2025-01-23 05:31:10|2468.9|2454.1|2471.05|2456.25|2471.55|2456.75|2468.9|2454.1|17
1737610280000|2025-01-23 05:31:20|2470.56|2455.76|2467.9|2453.1|2470.7|2455.9|2467.9|2453.1|16
1737610290000|2025-01-23 05:31:30|2468.8|2454|2468.65|2453.85|2468.8|2454|2467.4|2452.6|13
1737610300000|2025-01-23 05:31:40|2468.55|2453.75|2467.5|2452.7|2468.7|2453.9|2467.2|2452.4|21
1737610310000|2025-01-23 05:31:50|2467.1|2452.3|2465.4|2450.6|2467.45|2452.65|2465.32|2450.52|27
1737610320000|2025-01-23 05:32:00|2465.6|2450.8|2466.3|2451.5|2467.5|2452.7|2465.55|2450.75|25
1737610330000|2025-01-23 05:32:10|2466.25|2451.45|2465.88|2451.08|2466.55|2451.75|2465.88|2451.08|17
1737610340000|2025-01-23 05:32:20|2465.45|2450.65|2464.6|2449.8|2465.5|2450.7|2463.9|2449.1|22
1737610350000|2025-01-23 05:32:30|2464.55|2449.75|2462.03|2447.23|2464.7|2449.9|2461.91|2447.11|26
1737610360000|2025-01-23 05:32:40|2462.35|2447.55|2462.3|2447.5|2462.7|2447.9|2461.97|2447.17|18
1737610370000|2025-01-23 05:32:50|2462.25|2447.45|2463.25|2448.45|2463.25|2448.45|2462.25|2447.45|11
1737610380000|2025-01-23 05:33:00|2463.3|2448.5|2465.4|2450.6|2465.4|2450.6|2462.9|2448.1|21
1737610390000|2025-01-23 05:33:10|2465.35|2450.55|2465.25|2450.45|2466.25|2451.45|2464.49|2449.69|22
1737610400000|2025-01-23 05:33:20|2465.2|2450.4|2465.7|2450.9|2465.7|2450.9|2465.2|2450.4|17
1737610410000|2025-01-23 05:33:30|2465.8|2451|2467.7|2452.9|2467.7|2452.9|2465.8|2451|9
1737610420000|2025-01-23 05:33:40|2467.65|2452.85|2466.36|2451.56|2467.65|2452.85|2465.9|2451.1|24
1737610430000|2025-01-23 05:33:50|2467.1|2452.3|2468.3|2453.5|2468.3|2453.5|2466.4|2451.6|14
1737610440000|2025-01-23 05:34:00|2468.05|2453.25|2468.65|2453.85|2468.65|2453.85|2468|2453.2|20
1737610450000|2025-01-23 05:34:10|2468.15|2453.35|2470.4|2455.6|2470.65|2455.85|2468.15|2453.35|19
1737610460000|2025-01-23 05:34:20|2469.4|2454.6|2471.4|2456.6|2471.7|2456.9|2469.4|2454.6|15
1737610470000|2025-01-23 05:34:30|2470.9|2456.1|2472.7|2457.9|2472.7|2457.9|2470.4|2455.6|21
1737610480000|2025-01-23 05:34:40|2472.65|2457.85|2472.95|2458.15|2472.95|2458.15|2471.9|2457.1|4
1737610490000|2025-01-23 05:34:50|2473.45|2458.65|2473.99|2459.19|2474.7|2459.9|2472.4|2457.6|20
1737610500000|2025-01-23 05:35:00|2474.7|2459.9|2474.2|2459.4|2474.7|2459.9|2473.61|2458.81|18
1737610510000|2025-01-23 05:35:10|2473.4|2458.6|2475.45|2460.65|2476.7|2461.9|2473.4|2458.6|34
1737610520000|2025-01-23 05:35:20|2475.4|2460.6|2474.25|2459.45|2475.7|2460.9|2473.4|2458.6|21
1737610530000|2025-01-23 05:35:30|2473.4|2458.6|2473.9|2459.1|2474.7|2459.9|2473.4|2458.6|23
1737610540000|2025-01-23 05:35:40|2475.15|2460.35|2475.55|2460.75|2475.55|2460.75|2473.9|2459.1|19
1737610550000|2025-01-23 05:35:50|2474.46|2459.66|2475.15|2460.35|2475.7|2460.9|2474.38|2459.58|29
1737610560000|2025-01-23 05:36:00|2473.9|2459.1|2473.9|2459.1|2474.7|2459.9|2473.4|2458.6|18
1737610570000|2025-01-23 05:36:10|2473.65|2458.85|2474.4|2459.6|2474.65|2459.85|2473.4|2458.6|17
1737610580000|2025-01-23 05:36:20|2474.65|2459.85|2473.9|2459.1|2474.65|2459.85|2473|2458.2|14
1737610590000|2025-01-23 05:36:30|2474.45|2459.65|2476.7|2461.9|2476.7|2461.9|2474.4|2459.6|11
1737610600000|2025-01-23 05:36:40|2476.65|2461.85|2475.6|2460.8|2476.7|2461.9|2474.9|2460.1|25
1737610610000|2025-01-23 05:36:50|2474.9|2460.1|2477.55|2462.75|2477.55|2462.75|2474.9|2460.1|13
1737610620000|2025-01-23 05:37:00|2477.4|2462.6|2478.15|2463.35|2478.15|2463.35|2476.9|2462.1|14
1737610630000|2025-01-23 05:37:10|2478.1|2463.3|2479.35|2464.55|2479.35|2464.55|2477|2462.2|14
1737610640000|2025-01-23 05:37:20|2478.9|2464.1|2478.4|2463.6|2479.3|2464.5|2477.53|2462.73|22
1737610650000|2025-01-23 05:37:30|2478.7|2463.9|2478.45|2463.65|2478.7|2463.9|2477.3|2462.5|11
1737610660000|2025-01-23 05:37:40|2479.55|2464.75|2479.6|2464.8|2479.7|2464.9|2478.47|2463.67|8
1737610670000|2025-01-23 05:37:50|2479.65|2464.85|2480.4|2465.6|2480.4|2465.6|2478.4|2463.6|14
1737610680000|2025-01-23 05:38:00|2479.8|2465|2478.65|2463.85|2479.8|2465|2478.5|2463.7|18
1737610690000|2025-01-23 05:38:10|2478.4|2463.6|2479.45|2464.65|2479.7|2464.9|2478.4|2463.6|16
1737610700000|2025-01-23 05:38:20|2479.65|2464.85|2477.65|2462.85|2479.7|2464.9|2477.45|2462.65|26
1737610710000|2025-01-23 05:38:30|2477.6|2462.8|2477.97|2463.17|2479.4|2464.6|2477.4|2462.6|21
1737610720000|2025-01-23 05:38:40|2478.5|2463.7|2479.7|2464.9|2479.71|2464.91|2477.4|2462.6|17
1737610730000|2025-01-23 05:38:50|2479.65|2464.85|2479.36|2464.56|2480.4|2465.6|2478.9|2464.1|24
1737610740000|2025-01-23 05:39:00|2479.34|2464.54|2477.65|2462.85|2480.2|2465.4|2477.64|2462.84|26
1737610750000|2025-01-23 05:39:10|2477.15|2462.35|2478.25|2463.45|2478.5|2463.7|2476.4|2461.6|20
1737610760000|2025-01-23 05:39:20|2478.45|2463.65|2477.4|2462.6|2478.45|2463.65|2476.49|2461.69|20
1737610770000|2025-01-23 05:39:30|2477.49|2462.69|2478.9|2464.1|2478.9|2464.1|2476.4|2461.6|19
1737610780000|2025-01-23 05:39:40|2478.4|2463.6|2479.45|2464.65|2479.5|2464.7|2478.4|2463.6|6
1737610790000|2025-01-23 05:39:50|2479.35|2464.55|2479.9|2465.1|2479.9|2465.1|2479.35|2464.55|5
1737610800000|2025-01-23 05:40:00|2479.7|2464.9|2479.15|2464.35|2479.7|2464.9|2479.15|2464.35|6
1737610810000|2025-01-23 05:40:10|2479.35|2464.55|2478.6|2463.8|2479.6|2464.8|2477.9|2463.1|12
1737610820000|2025-01-23 05:40:20|2479.45|2464.65|2481.05|2466.25|2481.05|2466.25|2479.38|2464.58|10
1737610830000|2025-01-23 05:40:30|2481.15|2466.35|2479.64|2464.84|2481.45|2466.65|2479.64|2464.84|11
1737610840000|2025-01-23 05:40:40|2479.93|2465.13|2479.65|2464.85|2480.5|2465.7|2478.97|2464.17|10
1737610850000|2025-01-23 05:40:50|2479.15|2464.35|2479.9|2465.1|2479.9|2465.1|2478.4|2463.6|11
1737610860000|2025-01-23 05:41:00|2479.65|2464.85|2478.65|2463.85|2479.65|2464.85|2478.15|2463.35|9
1737610870000|2025-01-23 05:41:10|2479.1|2464.3|2479.4|2464.6|2479.7|2464.9|2478.4|2463.6|8
1737610880000|2025-01-23 05:41:20|2479.9|2465.1|2480.4|2465.6|2480.6|2465.8|2479.4|2464.6|6
1737610890000|2025-01-23 05:41:30|2479.9|2465.1|2481.6|2466.8|2481.6|2466.8|2479.9|2465.1|7
1737610900000|2025-01-23 05:41:40|2481.55|2466.75|2480.98|2466.18|2481.6|2466.8|2480.4|2465.6|11
1737610910000|2025-01-23 05:41:50|2481.19|2466.39|2481.45|2466.65|2481.7|2466.9|2479.4|2464.6|12
1737610920000|2025-01-23 05:42:00|2481.65|2466.85|2481.4|2466.6|2481.65|2466.85|2479.4|2464.6|20
1737610930000|2025-01-23 05:42:10|2480.9|2466.1|2482.55|2467.75|2482.55|2467.75|2480.9|2466.1|7
1737610940000|2025-01-23 05:42:20|2482.4|2467.6|2481.8|2467|2482.55|2467.75|2481.2|2466.4|7
1737610950000|2025-01-23 05:42:30|2480.9|2466.1|2482.7|2467.9|2482.7|2467.9|2480.9|2466.1|4
1737610960000|2025-01-23 05:42:40|2482.65|2467.85|2480.9|2466.1|2482.65|2467.85|2480.4|2465.6|7
1737610970000|2025-01-23 05:42:50|2481.9|2467.1|2482.65|2467.85|2482.65|2467.85|2481.9|2467.1|2
1737610980000|2025-01-23 05:43:00|2482.5|2467.7|2481.9|2467.1|2482.55|2467.75|2480.75|2465.95|14
1737610990000|2025-01-23 05:43:10|2481.8|2467|2480.4|2465.6|2482.7|2467.9|2480.4|2465.6|20
1737611000000|2025-01-23 05:43:20|2481.3|2466.5|2481.4|2466.6|2481.4|2466.6|2481.3|2466.5|2
1737611010000|2025-01-23 05:43:30|2481.65|2466.85|2482.7|2467.9|2482.7|2467.9|2480.4|2465.6|18
1737611020000|2025-01-23 05:43:40|2482.05|2467.25|2483.7|2468.9|2483.7|2468.9|2482|2467.2|9
1737611030000|2025-01-23 05:43:50|2482.9|2468.1|2483.4|2468.6|2484.3|2469.5|2482.4|2467.6|23
1737611040000|2025-01-23 05:44:00|2484.4|2469.6|2485.4|2470.6|2486.4|2471.6|2484.4|2469.6|19
1737611050000|2025-01-23 05:44:10|2485.6|2470.8|2484.77|2469.97|2485.6|2470.8|2484.4|2469.6|10
1737611060000|2025-01-23 05:44:20|2484.72|2469.92|2485.4|2470.6|2485.65|2470.85|2484.22|2469.42|18
1737611070000|2025-01-23 05:44:30|2485.65|2470.85|2485.3|2470.5|2485.65|2470.85|2483.4|2468.6|12
1737611080000|2025-01-23 05:44:40|2485.5|2470.7|2485.5|2470.7|2485.55|2470.75|2484.4|2469.6|21
1737611090000|2025-01-23 05:44:50|2485.4|2470.6|2485.4|2470.6|2485.65|2470.85|2483.4|2468.6|13
1737611100000|2025-01-23 05:45:00|2485.55|2470.75|2485.7|2470.9|2486.55|2471.75|2484.4|2469.6|19
1737611110000|2025-01-23 05:45:10|2485.65|2470.85|2483.4|2468.6|2485.65|2470.85|2483.4|2468.6|14
1737611120000|2025-01-23 05:45:20|2484.4|2469.6|2484.4|2469.6|2486.7|2471.9|2484.4|2469.6|15
1737611130000|2025-01-23 05:45:30|2485.4|2470.6|2486.5|2471.7|2486.5|2471.7|2484.4|2469.6|10
1737611140000|2025-01-23 05:45:40|2486.55|2471.75|2485.65|2470.85|2486.55|2471.75|2484.99|2470.19|13
1737611150000|2025-01-23 05:45:50|2484.65|2469.85|2485.4|2470.6|2485.4|2470.6|2484.4|2469.6|5
1737611160000|2025-01-23 05:46:00|2484.9|2470.1|2485.25|2470.45|2485.4|2470.6|2483.4|2468.6|22
1737611170000|2025-01-23 05:46:10|2485.3|2470.5|2485.4|2470.6|2485.4|2470.6|2483.4|2468.6|12
1737611180000|2025-01-23 05:46:20|2484.9|2470.1|2484.09|2469.29|2484.9|2470.1|2483.4|2468.6|11
1737611190000|2025-01-23 05:46:30|2483.9|2469.1|2483.07|2468.27|2485.4|2470.6|2483.07|2468.27|12
1737611200000|2025-01-23 05:46:40|2483.15|2468.35|2483.4|2468.6|2483.6|2468.8|2482.4|2467.6|7
1737611210000|2025-01-23 05:46:50|2483.65|2468.85|2481.4|2466.6|2483.65|2468.85|2480.9|2466.1|15
1737611220000|2025-01-23 05:47:00|2480.4|2465.6|2481.9|2467.1|2481.9|2467.1|2480.4|2465.6|8
1737611230000|2025-01-23 05:47:10|2481.8|2467|2481.35|2466.55|2481.8|2467|2481.35|2466.55|5
1737611240000|2025-01-23 05:47:20|2480.9|2466.1|2480.9|2466.1|2480.9|2466.1|2479.9|2465.1|13
1737611250000|2025-01-23 05:47:30|2481.4|2466.6|2481.4|2466.6|2482.55|2467.75|2481.15|2466.35|9
1737611270000|2025-01-23 05:47:50|2481.9|2467.1|2482.4|2467.6|2482.4|2467.6|2481.4|2466.6|3
1737611280000|2025-01-23 05:48:00|2482.65|2467.85|2481.7|2466.9|2482.65|2467.85|2480.4|2465.6|10
1737611290000|2025-01-23 05:48:10|2482.7|2467.9|2482.7|2467.9|2482.7|2467.9|2482.5|2467.7|4
1737611300000|2025-01-23 05:48:20|2482.55|2467.75|2481.9|2467.1|2482.55|2467.75|2481.06|2466.26|10
1737611320000|2025-01-23 05:48:40|2482.4|2467.6|2482.4|2467.6|2482.9|2468.1|2481.4|2466.6|7
1737611330000|2025-01-23 05:48:50|2482.08|2467.28|2481.9|2467.1|2482.08|2467.28|2481.9|2467.1|2
1737611340000|2025-01-23 05:49:00|2481.4|2466.6|2480.9|2466.1|2481.9|2467.1|2480.24|2465.44|10
1737611350000|2025-01-23 05:49:10|2480.4|2465.6|2483.4|2468.6|2483.4|2468.6|2480.4|2465.6|12
1737611360000|2025-01-23 05:49:20|2482.57|2467.77|2483.7|2468.9|2483.7|2468.9|2482.4|2467.6|5
1737611380000|2025-01-23 05:49:40|2482.9|2468.1|2483.9|2469.1|2483.9|2469.1|2482.9|2468.1|3
1737611390000|2025-01-23 05:49:50|2482.4|2467.6|2482.4|2467.6|2483.9|2469.1|2482.4|2467.6|6
1737611400000|2025-01-23 05:50:00|2481.9|2467.1|2482.4|2467.6|2482.9|2468.1|2481.4|2466.6|9
1737611410000|2025-01-23 05:50:10|2482.6|2467.8|2481.6|2466.8|2482.7|2467.9|2481.4|2466.6|12
1737611420000|2025-01-23 05:50:20|2482.35|2467.55|2481.57|2466.77|2482.7|2467.9|2480.4|2465.6|20
1737611430000|2025-01-23 05:50:30|2481.55|2466.75|2482.4|2467.6|2482.6|2467.8|2480.4|2465.6|20
1737611440000|2025-01-23 05:50:40|2482.7|2467.9|2481.4|2466.6|2482.7|2467.9|2480.9|2466.1|16
1737611460000|2025-01-23 05:51:00|2481.45|2466.65|2479.6|2464.8|2481.45|2466.65|2478.74|2463.94|17
1737611470000|2025-01-23 05:51:10|2479.55|2464.75|2479.4|2464.6|2479.6|2464.8|2478.9|2464.1|7
1737611480000|2025-01-23 05:51:20|2479.09|2464.29|2480.25|2465.45|2480.25|2465.45|2478.9|2464.1|3
1737611490000|2025-01-23 05:51:30|2480.15|2465.35|2480.15|2465.35|2480.25|2465.45|2478.65|2463.85|12
1737611500000|2025-01-23 05:51:40|2480.25|2465.45|2479.63|2464.83|2480.25|2465.45|2479.26|2464.46|11
1737611510000|2025-01-23 05:51:50|2479.7|2464.9|2479.7|2464.9|2479.7|2464.9|2479.55|2464.75|6
1737611520000|2025-01-23 05:52:00|2477.9|2463.1|2477.96|2463.16|2478.28|2463.48|2477.62|2462.82|8
1737611530000|2025-01-23 05:52:10|2477.94|2463.14|2478.8|2464|2478.8|2464|2477.9|2463.1|6
1737611540000|2025-01-23 05:52:20|2480.8|2466|2481.4|2466.6|2481.4|2466.6|2480.8|2466|3
1737611550000|2025-01-23 05:52:30|2481.9|2467.1|2480.4|2465.6|2481.9|2467.1|2480.4|2465.6|4
1737611560000|2025-01-23 05:52:40|2481.4|2466.6|2481.4|2466.6|2481.4|2466.6|2481.4|2466.6|1
1737611570000|2025-01-23 05:52:50|2481.9|2467.1|2481.9|2467.1|2481.9|2467.1|2481.9|2467.1|1
1737611590000|2025-01-23 05:53:10|2480.4|2465.6|2481.4|2466.6|2481.4|2466.6|2480.4|2465.6|2
1737611600000|2025-01-23 05:53:20|2480.08|2465.28|2481.9|2467.1|2481.9|2467.1|2480.08|2465.28|7
1737611610000|2025-01-23 05:53:30|2481.7|2466.9|2481.5|2466.7|2481.7|2466.9|2481.5|2466.7|4
1737611620000|2025-01-23 05:53:40|2481.45|2466.65|2481.4|2466.6|2481.55|2466.75|2481.35|2466.55|9
1737611630000|2025-01-23 05:53:50|2481.35|2466.55|2481.4|2466.6|2481.6|2466.8|2480.4|2465.6|7
1737611640000|2025-01-23 05:54:00|2479.9|2465.1|2481.6|2466.8|2481.6|2466.8|2479.9|2465.1|10
1737611650000|2025-01-23 05:54:10|2481.7|2466.9|2481.7|2466.9|2481.7|2466.9|2481.7|2466.9|1
1737611660000|2025-01-23 05:54:20|2481.6|2466.8|2478.9|2464.1|2481.6|2466.8|2478.9|2464.1|10
1737611670000|2025-01-23 05:54:30|2480.45|2465.65|2479.5|2464.7|2480.55|2465.75|2478.76|2463.96|23
1737611680000|2025-01-23 05:54:40|2479.55|2464.75|2479.45|2464.65|2479.55|2464.75|2479.35|2464.55|5
1737611690000|2025-01-23 05:54:50|2479.35|2464.55|2478.3|2463.5|2479.45|2464.65|2477.79|2462.99|13
1737611700000|2025-01-23 05:55:00|2478.4|2463.6|2478.4|2463.6|2478.4|2463.6|2475.9|2461.1|17
1737611710000|2025-01-23 05:55:10|2478.6|2463.8|2478.35|2463.55|2478.6|2463.8|2478.03|2463.23|16
1737611720000|2025-01-23 05:55:20|2478.45|2463.65|2478.9|2464.1|2478.9|2464.1|2477.31|2462.51|10
1737611730000|2025-01-23 05:55:30|2478.6|2463.8|2478.5|2463.7|2478.8|2464|2478.3|2463.5|15
1737611740000|2025-01-23 05:55:40|2478.45|2463.65|2477.65|2462.85|2478.7|2463.9|2477.18|2462.38|10
1737611750000|2025-01-23 05:55:50|2477.7|2462.9|2477.6|2462.8|2477.99|2463.19|2476.9|2462.1|9
1737611760000|2025-01-23 05:56:00|2477.85|2463.05|2478.65|2463.85|2478.65|2463.85|2477.85|2463.05|2
1737611770000|2025-01-23 05:56:10|2478.09|2463.29|2478.4|2463.6|2478.4|2463.6|2477.4|2462.6|6
1737611780000|2025-01-23 05:56:20|2478.65|2463.85|2478.55|2463.75|2478.65|2463.85|2477.4|2462.6|4
1737611790000|2025-01-23 05:56:30|2478.5|2463.7|2477.7|2462.9|2478.5|2463.7|2477.57|2462.77|6
1737611800000|2025-01-23 05:56:40|2476.9|2462.1|2477.4|2462.6|2477.4|2462.6|2476.9|2462.1|4
1737611810000|2025-01-23 05:56:50|2476.9|2462.1|2477.7|2462.9|2477.7|2462.9|2476.4|2461.6|5
1737611820000|2025-01-23 05:57:00|2475.9|2461.1|2476.9|2462.1|2476.9|2462.1|2475.9|2461.1|2
1737611830000|2025-01-23 05:57:10|2476.4|2461.6|2477.7|2462.9|2477.7|2462.9|2476.4|2461.6|11
1737611840000|2025-01-23 05:57:20|2477.65|2462.85|2477.4|2462.6|2477.65|2462.85|2477.3|2462.5|12
1737611850000|2025-01-23 05:57:30|2477.95|2463.15|2475.9|2461.1|2477.95|2463.15|2474.4|2459.6|29
1737611860000|2025-01-23 05:57:40|2474.4|2459.6|2476.5|2461.7|2476.55|2461.75|2474.4|2459.6|17
1737611870000|2025-01-23 05:57:50|2476.4|2461.6|2475.9|2461.1|2476.4|2461.6|2474.9|2460.1|19
1737611880000|2025-01-23 05:58:00|2474.9|2460.1|2475.24|2460.44|2476.6|2461.8|2474.65|2459.85|19
1737611890000|2025-01-23 05:58:10|2476.15|2461.35|2475.5|2460.7|2476.7|2461.9|2475.5|2460.7|15
1737611900000|2025-01-23 05:58:20|2475.7|2460.9|2476.7|2461.9|2476.7|2461.9|2475.4|2460.6|16
1737611910000|2025-01-23 05:58:30|2476.2|2461.4|2475.4|2460.6|2476.25|2461.45|2475.22|2460.42|8
1737611920000|2025-01-23 05:58:40|2476.45|2461.65|2476.3|2461.5|2476.45|2461.65|2475.75|2460.95|18
1737611930000|2025-01-23 05:58:50|2476.45|2461.65|2476.3|2461.5|2476.5|2461.7|2476.2|2461.4|10
1737611940000|2025-01-23 05:59:00|2476.4|2461.6|2476.65|2461.85|2476.7|2461.9|2475.65|2460.85|14
1737611950000|2025-01-23 05:59:10|2476.7|2461.9|2477.4|2462.6|2477.65|2462.85|2476.4|2461.6|12
1737611960000|2025-01-23 05:59:20|2477.65|2462.85|2477.5|2462.7|2478.25|2463.45|2476.4|2461.6|20
1737611970000|2025-01-23 05:59:30|2476.9|2462.1|2477.5|2462.7|2477.7|2462.9|2476.4|2461.6|13
1737612000000|2025-01-23 06:00:00|2475.9|2461.1|2477.05|2462.25|2477.2|2462.4|2475.7|2460.9|16
1737612010000|2025-01-23 06:00:10|2477.25|2462.45|2475.05|2460.25|2477.45|2462.65|2475.05|2460.25|20
1737612020000|2025-01-23 06:00:20|2475.1|2460.3|2476.95|2462.15|2477.01|2462.21|2473.4|2458.6|27
1737612030000|2025-01-23 06:00:30|2476.55|2461.75|2476|2461.2|2477.3|2462.5|2475.57|2460.77|27
1737612040000|2025-01-23 06:00:40|2474.9|2460.1|2476.6|2461.8|2476.65|2461.85|2474.9|2460.1|17
1737612050000|2025-01-23 06:00:50|2476.55|2461.75|2477.1|2462.3|2477.4|2462.6|2475.89|2461.09|21
1737612060000|2025-01-23 06:01:00|2476.95|2462.15|2475.35|2460.55|2476.95|2462.15|2474.94|2460.14|24
1737612070000|2025-01-23 06:01:10|2475.15|2460.35|2473.55|2458.75|2475.3|2460.5|2472.9|2458.1|13
1737612080000|2025-01-23 06:01:20|2473.65|2458.85|2474.65|2459.85|2474.7|2459.9|2473.18|2458.38|15
1737612090000|2025-01-23 06:01:30|2474.6|2459.8|2474.9|2460.1|2475.4|2460.6|2473.9|2459.1|13
1737612100000|2025-01-23 06:01:40|2475.4|2460.6|2476.4|2461.6|2476.45|2461.65|2475.27|2460.47|19
1737612110000|2025-01-23 06:01:50|2476.9|2462.1|2476.03|2461.23|2477.55|2462.75|2476.03|2461.23|20
1737612120000|2025-01-23 06:02:00|2476.18|2461.38|2476.2|2461.4|2476.6|2461.8|2475.4|2460.6|19
1737612130000|2025-01-23 06:02:10|2476.55|2461.75|2475.1|2460.3|2476.55|2461.75|2473.9|2459.1|22
1737612140000|2025-01-23 06:02:20|2475.6|2460.8|2474.7|2459.9|2475.7|2460.9|2474.4|2459.6|14
1737612150000|2025-01-23 06:02:30|2474.45|2459.65|2472.4|2457.6|2474.45|2459.65|2471.9|2457.1|25
1737612160000|2025-01-23 06:02:40|2472.2|2457.4|2471.85|2457.05|2472.4|2457.6|2471.85|2457.05|11
1737612170000|2025-01-23 06:02:50|2471.65|2456.85|2470.55|2455.75|2471.65|2456.85|2470.4|2455.6|12
1737612180000|2025-01-23 06:03:00|2470.6|2455.8|2470.65|2455.85|2471.7|2456.9|2469.9|2455.1|18
1737612190000|2025-01-23 06:03:10|2470.5|2455.7|2470.55|2455.75|2470.55|2455.75|2470.35|2455.55|4
1737612200000|2025-01-23 06:03:20|2470.65|2455.85|2468.9|2454.1|2470.65|2455.85|2468.4|2453.6|13
1737612210000|2025-01-23 06:03:30|2469.4|2454.6|2469.4|2454.6|2469.4|2454.6|2468.4|2453.6|12
1737612220000|2025-01-23 06:03:40|2469.7|2454.9|2470.4|2455.6|2470.4|2455.6|2468.22|2453.42|16
1737612230000|2025-01-23 06:03:50|2470.5|2455.7|2469.9|2455.1|2471.5|2456.7|2469.9|2455.1|16
1737612240000|2025-01-23 06:04:00|2470.4|2455.6|2469.9|2455.1|2471.6|2456.8|2468.99|2454.19|15
1737612250000|2025-01-23 06:04:10|2468.4|2453.6|2468.9|2454.1|2468.9|2454.1|2467.9|2453.1|6
1737612260000|2025-01-23 06:04:20|2468.09|2453.29|2469.9|2455.1|2469.9|2455.1|2468.09|2453.29|7
1737612270000|2025-01-23 06:04:30|2469.4|2454.6|2470.7|2455.9|2470.7|2455.9|2469.4|2454.6|4
1737612280000|2025-01-23 06:04:40|2470.9|2456.1|2471.4|2456.6|2471.6|2456.8|2469.9|2455.1|11
1737612290000|2025-01-23 06:04:50|2471.5|2456.7|2470.4|2455.6|2471.5|2456.7|2469.4|2454.6|12
1737612300000|2025-01-23 06:05:00|2470.65|2455.85|2468.65|2453.85|2470.65|2455.85|2467.9|2453.1|16
1737612310000|2025-01-23 06:05:10|2468.55|2453.75|2467.9|2453.1|2468.65|2453.85|2467.9|2453.1|6
1737612320000|2025-01-23 06:05:20|2466.9|2452.1|2467.4|2452.6|2467.4|2452.6|2466.6|2451.8|4
1737612330000|2025-01-23 06:05:30|2467.75|2452.95|2467.7|2452.9|2467.8|2453|2467.7|2452.9|7
1737612340000|2025-01-23 06:05:40|2467.8|2453|2467.65|2452.85|2467.8|2453|2466.5|2451.7|12
1737612350000|2025-01-23 06:05:50|2467.7|2452.9|2467.6|2452.8|2467.7|2452.9|2466.6|2451.8|6
1737612360000|2025-01-23 06:06:00|2467.65|2452.85|2465.9|2451.1|2467.65|2452.85|2465.65|2450.85|12
1737612370000|2025-01-23 06:06:10|2465.1|2450.3|2465.9|2451.1|2466.6|2451.8|2464.9|2450.1|19
1737612380000|2025-01-23 06:06:20|2466.4|2451.6|2466.4|2451.6|2467.25|2452.45|2465.9|2451.1|7
1737612390000|2025-01-23 06:06:30|2467.3|2452.5|2467.7|2452.9|2467.7|2452.9|2466.4|2451.6|6
1737612400000|2025-01-23 06:06:40|2466.52|2451.72|2466.5|2451.7|2467.7|2452.9|2466.5|2451.7|11
1737612410000|2025-01-23 06:06:50|2466.65|2451.85|2466.4|2451.6|2467.3|2452.5|2465.9|2451.1|12
1737612420000|2025-01-23 06:07:00|2466.9|2452.1|2464.4|2449.6|2466.9|2452.1|2464.4|2449.6|7
1737612430000|2025-01-23 06:07:10|2464.9|2450.1|2467.4|2452.6|2467.7|2452.9|2464.4|2449.6|20
1737612440000|2025-01-23 06:07:20|2467.9|2453.1|2469.9|2455.1|2469.9|2455.1|2467.4|2452.6|10
1737612450000|2025-01-23 06:07:30|2468.9|2454.1|2470.4|2455.6|2470.4|2455.6|2468.4|2453.6|19
1737612460000|2025-01-23 06:07:40|2470.9|2456.1|2472.4|2457.6|2472.4|2457.6|2470.07|2455.27|8
1737612470000|2025-01-23 06:07:50|2472.65|2457.85|2471.63|2456.83|2472.65|2457.85|2471.63|2456.83|8
1737612480000|2025-01-23 06:08:00|2471.1|2456.3|2472.4|2457.6|2472.4|2457.6|2469.4|2454.6|13
1737612490000|2025-01-23 06:08:10|2471.9|2457.1|2471.9|2457.1|2472.65|2457.85|2471.4|2456.6|10
1737612500000|2025-01-23 06:08:20|2472.15|2457.35|2471.7|2456.9|2472.4|2457.6|2471.63|2456.83|10
1737612510000|2025-01-23 06:08:30|2471.65|2456.85|2469.9|2455.1|2471.65|2456.85|2469.4|2454.6|18
1737612520000|2025-01-23 06:08:40|2468.4|2453.6|2468.51|2453.71|2469.65|2454.85|2468.4|2453.6|13
1737612530000|2025-01-23 06:08:50|2468.65|2453.85|2469.65|2454.85|2469.65|2454.85|2468.6|2453.8|13
1737612540000|2025-01-23 06:09:00|2468.5|2453.7|2469.4|2454.6|2469.65|2454.85|2467.9|2453.1|19
1737612550000|2025-01-23 06:09:10|2469.9|2455.1|2469.9|2455.1|2469.9|2455.1|2468.4|2453.6|8
1737612560000|2025-01-23 06:09:20|2469.4|2454.6|2470.4|2455.6|2470.9|2456.1|2469.4|2454.6|12
1737612570000|2025-01-23 06:09:30|2471.4|2456.6|2470.68|2455.88|2471.65|2456.85|2469.98|2455.18|9
1737612580000|2025-01-23 06:09:40|2470.9|2456.1|2471.4|2456.6|2471.4|2456.6|2469.9|2455.1|8
1737612600000|2025-01-23 06:10:00|2471.9|2457.1|2471.9|2457.1|2471.9|2457.1|2470.4|2455.6|8
1737612610000|2025-01-23 06:10:10|2472.4|2457.6|2473.7|2458.9|2473.7|2458.9|2471.4|2456.6|12
1737612620000|2025-01-23 06:10:20|2473.02|2458.22|2476.4|2461.6|2476.4|2461.6|2473.02|2458.22|14
1737612630000|2025-01-23 06:10:30|2475.9|2461.1|2476.9|2462.1|2477.9|2463.1|2475.9|2461.1|17
1737612640000|2025-01-23 06:10:40|2477.4|2462.6|2477.9|2463.1|2477.9|2463.1|2476.4|2461.6|21
1737612650000|2025-01-23 06:10:50|2476.9|2462.1|2476.7|2461.9|2477.9|2463.1|2476.4|2461.6|15
1737612660000|2025-01-23 06:11:00|2476.65|2461.85|2478|2463.2|2478|2463.2|2476.4|2461.6|18
1737612670000|2025-01-23 06:11:10|2478.7|2463.9|2477.4|2462.6|2478.7|2463.9|2476.4|2461.6|17
1737612680000|2025-01-23 06:11:20|2477.9|2463.1|2478.4|2463.6|2478.4|2463.6|2476.4|2461.6|16
1737612690000|2025-01-23 06:11:30|2478.25|2463.45|2476.4|2461.6|2478.25|2463.45|2476.4|2461.6|14
1737612700000|2025-01-23 06:11:40|2477.4|2462.6|2476.4|2461.6|2477.4|2462.6|2475.4|2460.6|9
1737612710000|2025-01-23 06:11:50|2476.9|2462.1|2477.9|2463.1|2477.9|2463.1|2476.4|2461.6|9
1737612720000|2025-01-23 06:12:00|2477.09|2462.29|2476.4|2461.6|2477.9|2463.1|2476.4|2461.6|9
1737612730000|2025-01-23 06:12:10|2477.4|2462.6|2477.4|2462.6|2477.9|2463.1|2476.4|2461.6|19
1737612740000|2025-01-23 06:12:20|2476.4|2461.6|2477.4|2462.6|2477.4|2462.6|2476.4|2461.6|10
1737612750000|2025-01-23 06:12:30|2476.9|2462.1|2478.5|2463.7|2479.29|2464.49|2476.9|2462.1|16
1737612760000|2025-01-23 06:12:40|2478.55|2463.75|2478.7|2463.9|2478.7|2463.9|2478.55|2463.75|2
1737612770000|2025-01-23 06:12:50|2478.75|2463.95|2478.35|2463.55|2479.85|2465.05|2478.35|2463.55|7
1737612780000|2025-01-23 06:13:00|2477.8|2463|2478.54|2463.74|2478.9|2464.1|2477.8|2463|16
1737612790000|2025-01-23 06:13:10|2478.9|2464.1|2479.35|2464.55|2480.9|2466.1|2478.9|2464.1|10
1737612800000|2025-01-23 06:13:20|2479.4|2464.6|2477.9|2463.1|2479.6|2464.8|2477.9|2463.1|10
1737612810000|2025-01-23 06:13:30|2479.45|2464.65|2478.55|2463.75|2479.5|2464.7|2477.9|2463.1|12
1737612820000|2025-01-23 06:13:40|2478.35|2463.55|2476.65|2461.85|2478.35|2463.55|2475.68|2460.88|16
1737612830000|2025-01-23 06:13:50|2476.9|2462.1|2477.7|2462.9|2477.9|2463.1|2475.9|2461.1|9
1737612840000|2025-01-23 06:14:00|2477.4|2462.6|2477.9|2463.1|2477.9|2463.1|2476.4|2461.6|7
1737612850000|2025-01-23 06:14:10|2478.4|2463.6|2479.4|2464.6|2479.4|2464.6|2478.4|2463.6|2
1737612870000|2025-01-23 06:14:30|2479.65|2464.85|2480.4|2465.6|2480.4|2465.6|2479.09|2464.29|5
1737612880000|2025-01-23 06:14:40|2480.65|2465.85|2479.9|2465.1|2480.65|2465.85|2479.4|2464.6|7
1737612890000|2025-01-23 06:14:50|2478.9|2464.1|2480.5|2465.7|2480.55|2465.75|2478.9|2464.1|5
1737612900000|2025-01-23 06:15:00|2480.55|2465.75|2476.4|2461.6|2480.55|2465.75|2475.6|2460.8|23
1737612910000|2025-01-23 06:15:10|2476.6|2461.8|2475.9|2461.1|2476.65|2461.85|2474.9|2460.1|15
1737612920000|2025-01-23 06:15:20|2474.9|2460.1|2473.65|2458.85|2475.9|2461.1|2473.65|2458.85|14
1737612930000|2025-01-23 06:15:30|2473.7|2458.9|2473.65|2458.85|2473.7|2458.9|2472.5|2457.7|8
1737612940000|2025-01-23 06:15:40|2472.6|2457.8|2472.65|2457.85|2473.65|2458.85|2471.4|2456.6|20
1737612950000|2025-01-23 06:15:50|2472.7|2457.9|2469.9|2455.1|2472.7|2457.9|2469.9|2455.1|19
1737612960000|2025-01-23 06:16:00|2470.87|2456.07|2469.9|2455.1|2471.01|2456.21|2469.4|2454.6|9
1737612970000|2025-01-23 06:16:10|2470.4|2455.6|2470.4|2455.6|2471.4|2456.6|2469.4|2454.6|15
1737612980000|2025-01-23 06:16:20|2469.9|2455.1|2473.75|2458.95|2473.9|2459.1|2469.9|2455.1|21
1737612990000|2025-01-23 06:16:30|2473.8|2459|2474.4|2459.6|2474.9|2460.1|2473.3|2458.5|11
1737613000000|2025-01-23 06:16:40|2474.9|2460.1|2473.35|2458.55|2475.25|2460.45|2472.39|2457.59|14
1737613010000|2025-01-23 06:16:50|2472.45|2457.65|2471.65|2456.85|2473.1|2458.3|2471.4|2456.6|11
1737613020000|2025-01-23 06:17:00|2471.4|2456.6|2474.7|2459.9|2474.7|2459.9|2471.4|2456.6|18
1737613030000|2025-01-23 06:17:10|2474.65|2459.85|2473.65|2458.85|2474.65|2459.85|2473.09|2458.29|11
1737613040000|2025-01-23 06:17:20|2474.65|2459.85|2474.4|2459.6|2474.65|2459.85|2473.9|2459.1|3
1737613050000|2025-01-23 06:17:30|2473.4|2458.6|2473.55|2458.75|2474.7|2459.9|2473.15|2458.35|12
1737613060000|2025-01-23 06:17:40|2473.7|2458.9|2473.35|2458.55|2473.7|2458.9|2473.3|2458.5|9
1737613070000|2025-01-23 06:17:50|2473|2458.2|2473.55|2458.75|2473.65|2458.85|2471|2456.2|16
1737613080000|2025-01-23 06:18:00|2473.45|2458.65|2472.3|2457.5|2473.45|2458.65|2471.4|2456.6|19
1737613090000|2025-01-23 06:18:10|2472.15|2457.35|2471.7|2456.9|2472.15|2457.35|2470.4|2455.6|9
1737613100000|2025-01-23 06:18:20|2471.55|2456.75|2470.4|2455.6|2471.55|2456.75|2468.9|2454.1|25
1737613110000|2025-01-23 06:18:30|2470.65|2455.85|2469.65|2454.85|2471.45|2456.65|2469.65|2454.85|20
1737613120000|2025-01-23 06:18:40|2469.7|2454.9|2469.7|2454.9|2470.7|2455.9|2468.9|2454.1|16
1737613130000|2025-01-23 06:18:50|2468.52|2453.72|2469.4|2454.6|2469.7|2454.9|2468.4|2453.6|17
1737613140000|2025-01-23 06:19:00|2469.25|2454.45|2469.35|2454.55|2469.35|2454.55|2469.25|2454.45|2
1737613150000|2025-01-23 06:19:10|2469.25|2454.45|2468.7|2453.9|2469.4|2454.6|2467.65|2452.85|16
1737613160000|2025-01-23 06:19:20|2467.7|2452.9|2469.4|2454.6|2469.55|2454.75|2467.7|2452.9|19
1737613170000|2025-01-23 06:19:30|2469.45|2454.65|2469.7|2454.9|2469.9|2455.1|2468.4|2453.6|12
1737613180000|2025-01-23 06:19:40|2469.9|2455.1|2470.55|2455.75|2470.8|2456|2469.9|2455.1|12
1737613190000|2025-01-23 06:19:50|2470.5|2455.7|2470.2|2455.4|2470.8|2456|2470.2|2455.4|10
1737613200000|2025-01-23 06:20:00|2470.25|2455.45|2469.48|2454.68|2470.5|2455.7|2469.48|2454.68|19
1737613210000|2025-01-23 06:20:10|2468.9|2454.1|2468.65|2453.85|2469.65|2454.85|2468.39|2453.59|20
1737613220000|2025-01-23 06:20:20|2468.7|2453.9|2468.7|2453.9|2468.7|2453.9|2467.65|2452.85|9
1737613230000|2025-01-23 06:20:30|2467.9|2453.1|2467.9|2453.1|2469.6|2454.8|2467.9|2453.1|16
1737613240000|2025-01-23 06:20:40|2468.75|2453.95|2468.7|2453.9|2468.75|2453.95|2467.4|2452.6|13
1737613250000|2025-01-23 06:20:50|2468.2|2453.4|2469.3|2454.5|2469.65|2454.85|2468.2|2453.4|10
1737613260000|2025-01-23 06:21:00|2469.5|2454.7|2469.35|2454.55|2469.7|2454.9|2468.4|2453.6|15
1737613270000|2025-01-23 06:21:10|2469.4|2454.6|2468.65|2453.85|2469.4|2454.6|2468.55|2453.75|11
1737613280000|2025-01-23 06:21:20|2467.4|2452.6|2468.7|2453.9|2468.7|2453.9|2467.4|2452.6|4
1737613290000|2025-01-23 06:21:30|2468.6|2453.8|2468.6|2453.8|2468.7|2453.9|2468.4|2453.6|8
1737613300000|2025-01-23 06:21:40|2468.7|2453.9|2468.6|2453.8|2468.7|2453.9|2468.4|2453.6|12
1737613310000|2025-01-23 06:21:50|2468.8|2454|2469.5|2454.7|2469.55|2454.75|2468.4|2453.6|11
1737613320000|2025-01-23 06:22:00|2469.6|2454.8|2469.35|2454.55|2469.6|2454.8|2468.4|2453.6|21
1737613330000|2025-01-23 06:22:10|2469.45|2454.65|2470.2|2455.4|2470.45|2455.65|2469.2|2454.4|12
1737613340000|2025-01-23 06:22:20|2470.45|2455.65|2470.15|2455.35|2470.45|2455.65|2469.9|2455.1|20
1737613350000|2025-01-23 06:22:30|2470|2455.2|2470.4|2455.6|2470.4|2455.6|2468.9|2454.1|12
1737613360000|2025-01-23 06:22:40|2469.65|2454.85|2469.99|2455.19|2470.7|2455.9|2469.55|2454.75|12
1737613370000|2025-01-23 06:22:50|2470.4|2455.6|2470.35|2455.55|2470.65|2455.85|2469.75|2454.95|14
1737613380000|2025-01-23 06:23:00|2470.3|2455.5|2470.1|2455.3|2470.3|2455.5|2469.8|2455|13
1737613390000|2025-01-23 06:23:10|2469.95|2455.15|2469.35|2454.55|2470.05|2455.25|2469.35|2454.55|8
1737613400000|2025-01-23 06:23:20|2469.4|2454.6|2467.4|2452.6|2469.4|2454.6|2466.9|2452.1|15
1737613410000|2025-01-23 06:23:30|2467.45|2452.65|2466.65|2451.85|2468.15|2453.35|2466.52|2451.72|12
1737613420000|2025-01-23 06:23:40|2467.4|2452.6|2467.5|2452.7|2467.55|2452.75|2467.4|2452.6|6
1737613430000|2025-01-23 06:23:50|2466.95|2452.15|2467.4|2452.6|2467.4|2452.6|2466.5|2451.7|10
1737613440000|2025-01-23 06:24:00|2467.65|2452.85|2469.9|2455.1|2470.4|2455.6|2466.9|2452.1|17
1737613450000|2025-01-23 06:24:10|2470.4|2455.6|2470.4|2455.6|2470.4|2455.6|2469.4|2454.6|10
1737613460000|2025-01-23 06:24:20|2470.9|2456.1|2470.99|2456.19|2471.4|2456.6|2470.9|2456.1|7
1737613470000|2025-01-23 06:24:30|2471|2456.2|2471.4|2456.6|2471.4|2456.6|2470.99|2456.19|3
1737613480000|2025-01-23 06:24:40|2471.9|2457.1|2472.4|2457.6|2472.55|2457.75|2471.9|2457.1|19
1737613490000|2025-01-23 06:24:50|2473.2|2458.4|2473.5|2458.7|2473.5|2458.7|2472.34|2457.54|12
1737613500000|2025-01-23 06:25:00|2472.9|2458.1|2473.7|2458.9|2473.7|2458.9|2472.4|2457.6|25
1737613510000|2025-01-23 06:25:10|2473.6|2458.8|2473.45|2458.65|2473.6|2458.8|2471.4|2456.6|21
1737613520000|2025-01-23 06:25:20|2473.4|2458.6|2472.4|2457.6|2473.55|2458.75|2472.4|2457.6|20
1737613530000|2025-01-23 06:25:30|2471.55|2456.75|2472.15|2457.35|2472.55|2457.75|2470.4|2455.6|23
1737613540000|2025-01-23 06:25:40|2471.8|2457|2471.9|2457.1|2472.55|2457.75|2470.9|2456.1|10
1737613550000|2025-01-23 06:25:50|2471.95|2457.15|2471.95|2457.15|2471.95|2457.15|2471.6|2456.8|9
1737613560000|2025-01-23 06:26:00|2471.45|2456.65|2471.95|2457.15|2471.95|2457.15|2471.24|2456.44|4
1737613570000|2025-01-23 06:26:10|2471.91|2457.11|2473.2|2458.4|2473.6|2458.8|2471.4|2456.6|22
1737613580000|2025-01-23 06:26:20|2473.3|2458.5|2473.96|2459.16|2474.3|2459.5|2473.3|2458.5|8
1737613590000|2025-01-23 06:26:30|2473.93|2459.13|2474.35|2459.55|2474.35|2459.55|2472.9|2458.1|10
1737613600000|2025-01-23 06:26:40|2474.15|2459.35|2472.7|2457.9|2474.15|2459.35|2472.46|2457.66|16
1737613610000|2025-01-23 06:26:50|2472.58|2457.78|2472.5|2457.7|2473.2|2458.4|2471.4|2456.6|21
1737613620000|2025-01-23 06:27:00|2472.55|2457.75|2473.2|2458.4|2473.45|2458.65|2472.3|2457.5|29
1737613630000|2025-01-23 06:27:10|2473.05|2458.25|2472.55|2457.75|2473.15|2458.35|2471.4|2456.6|20
1737613640000|2025-01-23 06:27:20|2472.15|2457.35|2473.05|2458.25|2473.05|2458.25|2471.9|2457.1|8
1737613650000|2025-01-23 06:27:30|2472.5|2457.7|2471.1|2456.3|2472.5|2457.7|2470.4|2455.6|22
1737613660000|2025-01-23 06:27:40|2471.15|2456.35|2470.7|2455.9|2471.15|2456.35|2470.7|2455.9|19
1737613670000|2025-01-23 06:27:50|2470.65|2455.85|2468.95|2454.15|2470.65|2455.85|2468.95|2454.15|15
1737613680000|2025-01-23 06:28:00|2468.33|2453.53|2466.54|2451.74|2468.65|2453.85|2466.54|2451.74|25
1737613690000|2025-01-23 06:28:10|2467.05|2452.25|2467.05|2452.25|2467.05|2452.25|2467.05|2452.25|1
1737613700000|2025-01-23 06:28:20|2467.44|2452.64|2467.05|2452.25|2467.57|2452.77|2466.87|2452.07|5
1737613710000|2025-01-23 06:28:30|2466.75|2451.95|2466.75|2451.95|2467.05|2452.25|2466.75|2451.95|4
1737613720000|2025-01-23 06:28:40|2467.05|2452.25|2466.75|2451.95|2467.05|2452.25|2466.75|2451.95|6
1737613730000|2025-01-23 06:28:50|2467.05|2452.25|2467.05|2452.25|2467.05|2452.25|2466.75|2451.95|3
1737613740000|2025-01-23 06:29:00|2466.75|2451.95|2466.95|2452.15|2467|2452.2|2466.58|2451.78|6
1737613750000|2025-01-23 06:29:10|2467.51|2452.71|2466.95|2452.15|2467.51|2452.71|2466.8|2452|9
1737613770000|2025-01-23 06:29:30|2467.15|2452.35|2467.15|2452.35|2467.15|2452.35|2466.95|2452.15|5
1737613780000|2025-01-23 06:29:40|2466.95|2452.15|2466.95|2452.15|2466.95|2452.15|2466.95|2452.15|1
1737613790000|2025-01-23 06:29:50|2466.9|2452.1|2466.95|2452.15|2466.95|2452.15|2466.9|2452.1|2
1737613800000|2025-01-23 06:30:00|2466.85|2452.05|2466.75|2451.95|2466.85|2452.05|2466.59|2451.79|8
1737613810000|2025-01-23 06:30:10|2466.92|2452.12|2467|2452.2|2467.05|2452.25|2466.75|2451.95|5
1737613820000|2025-01-23 06:30:20|2466.75|2451.95|2466.75|2451.95|2466.75|2451.95|2466.75|2451.95|1
1737613830000|2025-01-23 06:30:30|2466.55|2451.75|2466.55|2451.75|2466.55|2451.75|2466.55|2451.75|1
1737613840000|2025-01-23 06:30:40|2466.45|2451.65|2465.07|2450.27|2466.45|2451.65|2465.02|2450.22|17
1737613850000|2025-01-23 06:30:50|2465.1|2450.3|2465.05|2450.25|2465.15|2450.35|2464.85|2450.05|19
1737613860000|2025-01-23 06:31:00|2465.2|2450.4|2462.9|2448.1|2465.2|2450.4|2462.4|2447.6|27
1737613870000|2025-01-23 06:31:10|2462.85|2448.05|2462.1|2447.3|2463|2448.2|2461.9|2447.1|23
1737613880000|2025-01-23 06:31:20|2462.15|2447.35|2461|2446.2|2462.15|2447.35|2460.4|2445.6|25
1737613890000|2025-01-23 06:31:30|2460.9|2446.1|2459.95|2445.15|2460.95|2446.15|2459.9|2445.1|18
1737613900000|2025-01-23 06:31:40|2459.9|2445.1|2459.95|2445.15|2459.95|2445.15|2459.9|2445.1|2
1737613910000|2025-01-23 06:31:50|2460.4|2445.6|2462.9|2448.1|2463.25|2448.45|2460.4|2445.6|22
1737613920000|2025-01-23 06:32:00|2463|2448.2|2463.45|2448.65|2463.75|2448.95|2463|2448.2|8
1737613930000|2025-01-23 06:32:10|2463.4|2448.6|2462.95|2448.15|2463.4|2448.6|2462.1|2447.3|15
1737613940000|2025-01-23 06:32:20|2462.7|2447.9|2460.86|2446.06|2463.15|2448.35|2460.86|2446.06|18
1737613950000|2025-01-23 06:32:30|2461.2|2446.4|2462.35|2447.55|2462.4|2447.6|2460.9|2446.1|20
1737613960000|2025-01-23 06:32:40|2462.4|2447.6|2463|2448.2|2463|2448.2|2461.45|2446.65|8
1737613970000|2025-01-23 06:32:50|2463.05|2448.25|2464.35|2449.55|2464.4|2449.6|2463.05|2448.25|10
1737613980000|2025-01-23 06:33:00|2464.2|2449.4|2461.63|2446.83|2464.2|2449.4|2461.46|2446.66|14
1737613990000|2025-01-23 06:33:10|2462.15|2447.35|2462.15|2447.35|2462.2|2447.4|2461.4|2446.6|9
1737614000000|2025-01-23 06:33:20|2462.25|2447.45|2462.6|2447.8|2462.6|2447.8|2461.99|2447.19|3
1737614010000|2025-01-23 06:33:30|2461.4|2446.6|2462.7|2447.9|2462.7|2447.9|2461.4|2446.6|16
1737614020000|2025-01-23 06:33:40|2462.02|2447.22|2463.25|2448.45|2463.25|2448.45|2461.49|2446.69|15
1737614030000|2025-01-23 06:33:50|2462.9|2448.1|2464.45|2449.65|2464.5|2449.7|2462.9|2448.1|11
1737614040000|2025-01-23 06:34:00|2464.1|2449.3|2464.99|2450.19|2465.15|2450.35|2464.1|2449.3|9
1737614050000|2025-01-23 06:34:10|2465.2|2450.4|2465.55|2450.75|2466.6|2451.8|2465.2|2450.4|22
1737614060000|2025-01-23 06:34:20|2465.5|2450.7|2465.95|2451.15|2466.05|2451.25|2465.4|2450.6|8
1737614070000|2025-01-23 06:34:30|2465.85|2451.05|2463.45|2448.65|2465.85|2451.05|2463.4|2448.6|19
1737614080000|2025-01-23 06:34:40|2463.4|2448.6|2464.25|2449.45|2464.25|2449.45|2463.4|2448.6|2
1737614090000|2025-01-23 06:34:50|2464.3|2449.5|2464.4|2449.6|2464.4|2449.6|2463.9|2449.1|6
1737614100000|2025-01-23 06:35:00|2464.55|2449.75|2463.15|2448.35|2464.6|2449.8|2462.45|2447.65|16
1737614110000|2025-01-23 06:35:10|2462.8|2448|2461.25|2446.45|2462.8|2448|2460.58|2445.78|27
1737614120000|2025-01-23 06:35:20|2461.1|2446.3|2460.2|2445.4|2461.1|2446.3|2459.9|2445.1|11
1737614130000|2025-01-23 06:35:30|2460.15|2445.35|2461|2446.2|2461.6|2446.8|2460.15|2445.35|12
1737614140000|2025-01-23 06:35:40|2461.35|2446.55|2460.9|2446.1|2461.35|2446.55|2459.9|2445.1|11
1737614150000|2025-01-23 06:35:50|2460.6|2445.8|2461.4|2446.6|2461.9|2447.1|2460.43|2445.63|10
1737614160000|2025-01-23 06:36:00|2461.35|2446.55|2460.5|2445.7|2461.4|2446.6|2460.46|2445.66|16
1737614170000|2025-01-23 06:36:10|2460.6|2445.8|2461.6|2446.8|2462.5|2447.7|2460.6|2445.8|10
1737614180000|2025-01-23 06:36:20|2460.95|2446.15|2460.55|2445.75|2461.3|2446.5|2460.05|2445.25|21
1737614190000|2025-01-23 06:36:30|2460.05|2445.25|2461.55|2446.75|2461.7|2446.9|2460.05|2445.25|7
1737614200000|2025-01-23 06:36:40|2461.6|2446.8|2461.4|2446.6|2461.7|2446.9|2460.99|2446.19|9
1737614210000|2025-01-23 06:36:50|2461.3|2446.5|2460.7|2445.9|2461.3|2446.5|2459.96|2445.16|17
1737614220000|2025-01-23 06:37:00|2460.6|2445.8|2460.7|2445.9|2460.75|2445.95|2459.98|2445.18|16
1737614230000|2025-01-23 06:37:10|2460.2|2445.4|2461.75|2446.95|2461.8|2447|2460.2|2445.4|10
1737614240000|2025-01-23 06:37:20|2460.9|2446.1|2460.58|2445.78|2461.75|2446.95|2460.45|2445.65|14
1737614250000|2025-01-23 06:37:30|2460.57|2445.77|2460|2445.2|2461.25|2446.45|2460|2445.2|10
1737614260000|2025-01-23 06:37:40|2459.9|2445.1|2460.7|2445.9|2460.7|2445.9|2459.9|2445.1|4
1737614270000|2025-01-23 06:37:50|2460.72|2445.92|2461|2446.2|2461.3|2446.5|2460.22|2445.42|17
1737614280000|2025-01-23 06:38:00|2460.45|2445.65|2460.65|2445.85|2462.3|2447.5|2460.03|2445.23|25
1737614290000|2025-01-23 06:38:10|2460.6|2445.8|2460.45|2445.65|2461.4|2446.6|2460.4|2445.6|13
1737614300000|2025-01-23 06:38:20|2460.4|2445.6|2460.5|2445.7|2461.35|2446.55|2460.4|2445.6|16
1737614310000|2025-01-23 06:38:30|2460.6|2445.8|2461.75|2446.95|2461.75|2446.95|2460.6|2445.8|8
1737614320000|2025-01-23 06:38:40|2461.7|2446.9|2460.4|2445.6|2461.75|2446.95|2460.4|2445.6|10
1737614330000|2025-01-23 06:38:50|2461.25|2446.45|2460.5|2445.7|2462.3|2447.5|2460.43|2445.63|21
1737614340000|2025-01-23 06:39:00|2460.45|2445.65|2459.9|2445.1|2461.2|2446.4|2459.8|2445|13
1737614350000|2025-01-23 06:39:10|2459.85|2445.05|2458.89|2444.09|2459.85|2445.05|2458.89|2444.09|13
1737614360000|2025-01-23 06:39:20|2459.2|2444.4|2458.75|2443.95|2459.2|2444.4|2458.75|2443.95|3
1737614370000|2025-01-23 06:39:30|2458.65|2443.85|2458.5|2443.7|2458.65|2443.85|2458.5|2443.7|3
1737614380000|2025-01-23 06:39:40|2458.6|2443.8|2458.9|2444.1|2458.9|2444.1|2458.1|2443.3|8
1737614390000|2025-01-23 06:39:50|2458.6|2443.8|2458.8|2444|2459.75|2444.95|2457.95|2443.15|19
1737614400000|2025-01-23 06:40:00|2458.5|2443.7|2458.35|2443.55|2458.7|2443.9|2457.9|2443.1|17
1737614410000|2025-01-23 06:40:10|2458.3|2443.5|2458.3|2443.5|2458.8|2444|2457.9|2443.1|12
1737614420000|2025-01-23 06:40:20|2458.2|2443.4|2457.15|2442.35|2458.2|2443.4|2457.11|2442.31|12
1737614430000|2025-01-23 06:40:30|2457.03|2442.23|2457|2442.2|2457.65|2442.85|2456.9|2442.1|17
1737614440000|2025-01-23 06:40:40|2456.95|2442.15|2457|2442.2|2457|2442.2|2456.95|2442.15|4
1737614450000|2025-01-23 06:40:50|2457.5|2442.7|2458.6|2443.8|2458.6|2443.8|2457.3|2442.5|8
1737614460000|2025-01-23 06:41:00|2457.49|2442.69|2458.15|2443.35|2458.3|2443.5|2457.41|2442.61|16
1737614470000|2025-01-23 06:41:10|2458.25|2443.45|2457.9|2443.1|2458.7|2443.9|2457.45|2442.65|15
1737614480000|2025-01-23 06:41:20|2458|2443.2|2457.5|2442.7|2458.85|2444.05|2457.49|2442.69|17
1737614490000|2025-01-23 06:41:30|2457.55|2442.75|2458.7|2443.9|2458.7|2443.9|2457.5|2442.7|14
1737614500000|2025-01-23 06:41:40|2458.2|2443.4|2459.6|2444.8|2459.71|2444.91|2458.2|2443.4|15
1737614510000|2025-01-23 06:41:50|2459.7|2444.9|2459.6|2444.8|2459.75|2444.95|2458.9|2444.1|12
1737614520000|2025-01-23 06:42:00|2459.25|2444.45|2458.7|2443.9|2459.4|2444.6|2457.9|2443.1|24
1737614530000|2025-01-23 06:42:10|2458.8|2444|2458.65|2443.85|2458.8|2444|2457.9|2443.1|11
1737614540000|2025-01-23 06:42:20|2458.6|2443.8|2457.7|2442.9|2458.6|2443.8|2457.29|2442.49|8
1737614550000|2025-01-23 06:42:30|2457.65|2442.85|2457.65|2442.85|2457.65|2442.85|2457.6|2442.8|5
1737614560000|2025-01-23 06:42:40|2457.15|2442.35|2457.65|2442.85|2457.65|2442.85|2456.99|2442.19|9
1737614570000|2025-01-23 06:42:50|2457.7|2442.9|2457.55|2442.75|2457.7|2442.9|2457.55|2442.75|4
1737614580000|2025-01-23 06:43:00|2457.6|2442.8|2457.6|2442.8|2457.6|2442.8|2457.55|2442.75|9
1737614590000|2025-01-23 06:43:10|2457.55|2442.75|2457.9|2443.1|2458.7|2443.9|2457.25|2442.45|20
1737614600000|2025-01-23 06:43:20|2458.4|2443.6|2457.6|2442.8|2458.65|2443.85|2456.49|2441.69|19
1737614610000|2025-01-23 06:43:30|2457.55|2442.75|2457.75|2442.95|2457.75|2442.95|2457.03|2442.23|9
1737614620000|2025-01-23 06:43:40|2457.7|2442.9|2457.75|2442.95|2457.75|2442.95|2456.9|2442.1|7
1737614630000|2025-01-23 06:43:50|2457.7|2442.9|2458.65|2443.85|2458.8|2444|2457.25|2442.45|16
1737614640000|2025-01-23 06:44:00|2458.7|2443.9|2458|2443.2|2458.7|2443.9|2457.96|2443.16|10
1737614650000|2025-01-23 06:44:10|2458.3|2443.5|2458.4|2443.6|2459.1|2444.3|2458.3|2443.5|9
1737614660000|2025-01-23 06:44:20|2458.6|2443.8|2459.9|2445.1|2460.7|2445.9|2458.6|2443.8|13
1737614670000|2025-01-23 06:44:30|2460.09|2445.29|2460.45|2445.65|2460.75|2445.95|2460.09|2445.29|10
1737614680000|2025-01-23 06:44:40|2460.4|2445.6|2458.56|2443.76|2460.4|2445.6|2458.13|2443.33|21
1737614690000|2025-01-23 06:44:50|2458.58|2443.78|2459.75|2444.95|2459.75|2444.95|2458.1|2443.3|17
1737614700000|2025-01-23 06:45:00|2459.7|2444.9|2460.6|2445.8|2461.65|2446.85|2459.7|2444.9|12
1737614710000|2025-01-23 06:45:10|2460.55|2445.75|2461.15|2446.35|2461.15|2446.35|2460.2|2445.4|12
1737614720000|2025-01-23 06:45:20|2460.92|2446.12|2460.6|2445.8|2461.6|2446.8|2460.6|2445.8|20
1737614730000|2025-01-23 06:45:30|2460.58|2445.78|2459.6|2444.8|2460.7|2445.9|2459.55|2444.75|13
1737614740000|2025-01-23 06:45:40|2459.5|2444.7|2460.6|2445.8|2460.6|2445.8|2458.95|2444.15|9
1737614750000|2025-01-23 06:45:50|2460.51|2445.71|2461.8|2447|2461.8|2447|2460.4|2445.6|15
1737614760000|2025-01-23 06:46:00|2461.3|2446.5|2463.15|2448.35|2463.15|2448.35|2461.3|2446.5|11
1737614770000|2025-01-23 06:46:10|2463.2|2448.4|2463.5|2448.7|2463.5|2448.7|2462.61|2447.81|22
1737614780000|2025-01-23 06:46:20|2463.14|2448.34|2464.2|2449.4|2464.25|2449.45|2462.9|2448.1|27
1737614790000|2025-01-23 06:46:30|2464.3|2449.5|2463.05|2448.25|2464.3|2449.5|2462.49|2447.69|27
1737614800000|2025-01-23 06:46:40|2462.75|2447.95|2461.35|2446.55|2463.4|2448.6|2461.25|2446.45|19
1737614810000|2025-01-23 06:46:50|2461.14|2446.34|2462.7|2447.9|2462.7|2447.9|2461.14|2446.34|26
1737614820000|2025-01-23 06:47:00|2462.64|2447.84|2463.24|2448.44|2463.75|2448.95|2462.3|2447.5|21
1737614830000|2025-01-23 06:47:10|2463.19|2448.39|2463.7|2448.9|2463.7|2448.9|2462.4|2447.6|19
1737614840000|2025-01-23 06:47:20|2463.6|2448.8|2463.2|2448.4|2463.7|2448.9|2462.3|2447.5|15
1737614850000|2025-01-23 06:47:30|2463.7|2448.9|2462.7|2447.9|2463.7|2448.9|2462.07|2447.27|23
1737614860000|2025-01-23 06:47:40|2462.57|2447.77|2461.95|2447.15|2462.7|2447.9|2461.95|2447.15|21
1737614870000|2025-01-23 06:47:50|2461.71|2446.91|2460.07|2445.27|2461.71|2446.91|2460.07|2445.27|23
1737614880000|2025-01-23 06:48:00|2460.7|2445.9|2460.45|2445.65|2460.8|2446|2459.99|2445.19|20
1737614890000|2025-01-23 06:48:10|2460.5|2445.7|2459.11|2444.31|2460.55|2445.75|2458.9|2444.1|18
1737614900000|2025-01-23 06:48:20|2458.59|2443.79|2458.3|2443.5|2459.01|2444.21|2458.2|2443.4|17
1737614910000|2025-01-23 06:48:30|2458.15|2443.35|2457.65|2442.85|2458.15|2443.35|2456.9|2442.1|11
1737614920000|2025-01-23 06:48:40|2457.55|2442.75|2456.52|2441.72|2457.55|2442.75|2456.52|2441.72|15
1737614930000|2025-01-23 06:48:50|2456.53|2441.73|2456.55|2441.75|2457.4|2442.6|2456.28|2441.48|17
1737614940000|2025-01-23 06:49:00|2456.7|2441.9|2457.3|2442.5|2457.3|2442.5|2456.2|2441.4|18
1737614950000|2025-01-23 06:49:10|2457.25|2442.45|2458.05|2443.25|2458.35|2443.55|2456.96|2442.16|22
1737614960000|2025-01-23 06:49:20|2458|2443.2|2457.45|2442.65|2458.05|2443.25|2457.45|2442.65|20
1737614970000|2025-01-23 06:49:30|2456.95|2442.15|2456.55|2441.75|2456.95|2442.15|2456.55|2441.75|6
1737614980000|2025-01-23 06:49:40|2455.95|2441.15|2456.5|2441.7|2456.55|2441.75|2454.65|2439.85|18
1737614990000|2025-01-23 06:49:50|2456.35|2441.55|2455.45|2440.65|2456.4|2441.6|2455.45|2440.65|22
1737615000000|2025-01-23 06:50:00|2455.5|2440.7|2455.65|2440.85|2456.3|2441.5|2455.03|2440.23|16
1737615010000|2025-01-23 06:50:10|2455.7|2440.9|2456|2441.2|2456.15|2441.35|2455.2|2440.4|14
1737615020000|2025-01-23 06:50:20|2456.05|2441.25|2456.7|2441.9|2456.7|2441.9|2456.05|2441.25|10
1737615030000|2025-01-23 06:50:30|2456.66|2441.86|2456.4|2441.6|2457.75|2442.95|2456.4|2441.6|16
1737615040000|2025-01-23 06:50:40|2456.25|2441.45|2457.3|2442.5|2457.3|2442.5|2455.4|2440.6|17
1737615050000|2025-01-23 06:50:50|2457.4|2442.6|2455.9|2441.1|2457.4|2442.6|2455.7|2440.9|11
1737615060000|2025-01-23 06:51:00|2456|2441.2|2457.7|2442.9|2457.7|2442.9|2455.95|2441.15|14
1737615070000|2025-01-23 06:51:10|2457.4|2442.6|2458.5|2443.7|2458.7|2443.9|2457.3|2442.5|22
1737615080000|2025-01-23 06:51:20|2458.45|2443.65|2459.2|2444.4|2459.4|2444.6|2458.45|2443.65|20
1737615090000|2025-01-23 06:51:30|2459.25|2444.45|2459.5|2444.7|2459.8|2445|2459.25|2444.45|8
1737615100000|2025-01-23 06:51:40|2459.4|2444.6|2458.25|2443.45|2459.4|2444.6|2457.51|2442.71|24
1737615110000|2025-01-23 06:51:50|2458.3|2443.5|2457.8|2443|2458.3|2443.5|2457.3|2442.5|17
1737615120000|2025-01-23 06:52:00|2457.55|2442.75|2456.4|2441.6|2457.55|2442.75|2456.03|2441.23|19
1737615130000|2025-01-23 06:52:10|2456.2|2441.4|2456.4|2441.6|2456.5|2441.7|2456.15|2441.35|13
1737615140000|2025-01-23 06:52:20|2456.35|2441.55|2455.91|2441.11|2456.55|2441.75|2455.53|2440.73|21
1737615150000|2025-01-23 06:52:30|2456.24|2441.44|2456.25|2441.45|2456.6|2441.8|2455.6|2440.8|24
1737615160000|2025-01-23 06:52:40|2456.2|2441.4|2456.15|2441.35|2456.4|2441.6|2456.15|2441.35|14
1737615170000|2025-01-23 06:52:50|2456.25|2441.45|2456.8|2442|2456.8|2442|2455.9|2441.1|7
1737615180000|2025-01-23 06:53:00|2456.7|2441.9|2457.25|2442.45|2457.6|2442.8|2456.6|2441.8|12
1737615190000|2025-01-23 06:53:10|2457.4|2442.6|2457.25|2442.45|2457.4|2442.6|2456.2|2441.4|22
1737615200000|2025-01-23 06:53:20|2457.15|2442.35|2457.25|2442.45|2457.3|2442.5|2456.07|2441.27|22
1737615210000|2025-01-23 06:53:30|2457.3|2442.5|2456.03|2441.23|2457.3|2442.5|2456.03|2441.23|13
1737615220000|2025-01-23 06:53:40|2456.16|2441.36|2455.4|2440.6|2456.35|2441.55|2455.4|2440.6|19
1737615240000|2025-01-23 06:54:00|2455.25|2440.45|2454.5|2439.7|2455.25|2440.45|2454.2|2439.4|11
1737615250000|2025-01-23 06:54:10|2454.4|2439.6|2454.25|2439.45|2454.45|2439.65|2454.25|2439.45|8
1737615260000|2025-01-23 06:54:20|2454.3|2439.5|2454.3|2439.5|2454.3|2439.5|2454.25|2439.45|3
1737615270000|2025-01-23 06:54:30|2454.25|2439.45|2452.4|2437.6|2454.25|2439.45|2452.29|2437.49|14
1737615280000|2025-01-23 06:54:40|2452.5|2437.7|2452.32|2437.52|2452.5|2437.7|2452.32|2437.52|4
1737615290000|2025-01-23 06:54:50|2452.05|2437.25|2452.4|2437.6|2452.9|2438.1|2451.9|2437.1|10
1737615300000|2025-01-23 06:55:00|2452.55|2437.75|2452.8|2438|2453.6|2438.8|2452.05|2437.25|18
1737615310000|2025-01-23 06:55:10|2453.25|2438.45|2452.72|2437.92|2453.6|2438.8|2452.41|2437.61|14
1737615320000|2025-01-23 06:55:20|2452.7|2437.9|2452.5|2437.7|2452.7|2437.9|2452.5|2437.7|5
1737615330000|2025-01-23 06:55:30|2451.75|2436.95|2448.4|2433.6|2451.75|2436.95|2448.4|2433.6|19
1737615340000|2025-01-23 06:55:40|2448.5|2433.7|2449.55|2434.75|2449.65|2434.85|2448.28|2433.48|12
1737615350000|2025-01-23 06:55:50|2448.67|2433.87|2449.6|2434.8|2449.6|2434.8|2448.67|2433.87|11
1737615360000|2025-01-23 06:56:00|2449.8|2435|2449.7|2434.9|2449.8|2435|2448.4|2433.6|21
1737615370000|2025-01-23 06:56:10|2449.65|2434.85|2450.25|2435.45|2450.28|2435.48|2448.75|2433.95|20
1737615380000|2025-01-23 06:56:20|2450.5|2435.7|2451.09|2436.29|2452.4|2437.6|2450.2|2435.4|27
1737615390000|2025-01-23 06:56:30|2451.4|2436.6|2451.65|2436.85|2451.7|2436.9|2450.43|2435.63|11
1737615400000|2025-01-23 06:56:40|2451.75|2436.95|2452.75|2437.95|2452.75|2437.95|2451.25|2436.45|13
1737615410000|2025-01-23 06:56:50|2453|2438.2|2452.3|2437.5|2453.45|2438.65|2452.3|2437.5|24
1737615420000|2025-01-23 06:57:00|2452.25|2437.45|2451.95|2437.15|2453.15|2438.35|2451.5|2436.7|20
1737615430000|2025-01-23 06:57:10|2452|2437.2|2451.4|2436.6|2452|2437.2|2450.9|2436.1|21
1737615440000|2025-01-23 06:57:20|2451.35|2436.55|2450.6|2435.8|2451.35|2436.55|2450.6|2435.8|16
1737615450000|2025-01-23 06:57:30|2450.45|2435.65|2450.6|2435.8|2450.6|2435.8|2450.05|2435.25|17
1737615460000|2025-01-23 06:57:40|2450.75|2435.95|2451.7|2436.9|2451.7|2436.9|2450.75|2435.95|17
1737615470000|2025-01-23 06:57:50|2451.02|2436.22|2451.7|2436.9|2451.75|2436.95|2451.02|2436.22|5
1737615480000|2025-01-23 06:58:00|2451.9|2437.1|2452.3|2437.5|2452.75|2437.95|2451.9|2437.1|15
1737615490000|2025-01-23 06:58:10|2452.35|2437.55|2453.3|2438.5|2453.3|2438.5|2451.6|2436.8|14
1737615500000|2025-01-23 06:58:20|2453.15|2438.35|2451.2|2436.4|2453.75|2438.95|2451.2|2436.4|31
1737615510000|2025-01-23 06:58:30|2451.7|2436.9|2451|2436.2|2451.75|2436.95|2451|2436.2|4
1737615520000|2025-01-23 06:58:40|2451.2|2436.4|2452.7|2437.9|2452.7|2437.9|2451.2|2436.4|12
1737615530000|2025-01-23 06:58:50|2452.55|2437.75|2453.35|2438.55|2453.35|2438.55|2451.4|2436.6|12
1737615540000|2025-01-23 06:59:00|2453.4|2438.6|2453.2|2438.4|2453.4|2438.6|2452.47|2437.67|14
1737615550000|2025-01-23 06:59:10|2453.25|2438.45|2451.5|2436.7|2453.3|2438.5|2451.45|2436.65|18
1737615580000|2025-01-23 06:59:40|2452.5|2437.7|2452.45|2437.65|2453.45|2438.65|2451.87|2437.07|19
1737615590000|2025-01-23 06:59:50|2452.35|2437.55|2451.6|2436.8|2452.35|2437.55|2451.55|2436.75|21
1737615600000|2025-01-23 07:00:00|2450.9|2436.1|2454.5|2439.7|2454.5|2439.7|2450.9|2436.1|26
1737615610000|2025-01-23 07:00:10|2454.6|2439.8|2454.4|2439.6|2454.7|2439.9|2453.48|2438.68|22
1737615620000|2025-01-23 07:00:20|2453.65|2438.85|2453.7|2438.9|2454.7|2439.9|2453.5|2438.7|17
1737615630000|2025-01-23 07:00:30|2452.57|2437.77|2453.4|2438.6|2454.6|2439.8|2452.4|2437.6|19
1737615640000|2025-01-23 07:00:40|2453.25|2438.45|2452.55|2437.75|2453.25|2438.45|2451.36|2436.56|26
1737615650000|2025-01-23 07:00:50|2452.6|2437.8|2451.7|2436.9|2452.6|2437.8|2450.43|2435.63|24
1737615660000|2025-01-23 07:01:00|2452.05|2437.25|2451.7|2436.9|2452.65|2437.85|2450.88|2436.08|27
1737615670000|2025-01-23 07:01:10|2450.9|2436.1|2451.6|2436.8|2452.6|2437.8|2450.9|2436.1|19
1737615680000|2025-01-23 07:01:20|2451.5|2436.7|2449.85|2435.05|2451.6|2436.8|2449.85|2435.05|19
1737615690000|2025-01-23 07:01:30|2449.8|2435|2449.7|2434.9|2450.8|2436|2449.7|2434.9|14
1737615700000|2025-01-23 07:01:40|2449.65|2434.85|2448.55|2433.75|2449.7|2434.9|2448.38|2433.58|9
1737615710000|2025-01-23 07:01:50|2448.5|2433.7|2449.35|2434.55|2449.4|2434.6|2448.45|2433.65|19
1737615720000|2025-01-23 07:02:00|2449.4|2434.6|2449.4|2434.6|2450.35|2435.55|2448.96|2434.16|30
1737615730000|2025-01-23 07:02:10|2449.1|2434.3|2449.05|2434.25|2449.6|2434.8|2449|2434.2|16
1737615740000|2025-01-23 07:02:20|2448.95|2434.15|2448.35|2433.55|2448.95|2434.15|2448.08|2433.28|15
1737615750000|2025-01-23 07:02:30|2448.25|2433.45|2448.7|2433.9|2448.75|2433.95|2446.9|2432.1|18
1737615760000|2025-01-23 07:02:40|2448.5|2433.7|2447.32|2432.52|2448.5|2433.7|2447.32|2432.52|16
1737615770000|2025-01-23 07:02:50|2447.22|2432.42|2445.7|2430.9|2447.6|2432.8|2445.45|2430.65|20
1737615780000|2025-01-23 07:03:00|2446.25|2431.45|2444.45|2429.65|2446.5|2431.7|2444.43|2429.63|18
1737615790000|2025-01-23 07:03:10|2444.75|2429.95|2444.19|2429.39|2445.7|2430.9|2444.19|2429.39|18
1737615800000|2025-01-23 07:03:20|2444.6|2429.8|2443.4|2428.6|2444.75|2429.95|2442.9|2428.1|14
1737615810000|2025-01-23 07:03:30|2442.9|2428.1|2444.35|2429.55|2444.5|2429.7|2442.9|2428.1|20
1737615820000|2025-01-23 07:03:40|2444.25|2429.45|2443.45|2428.65|2444.25|2429.45|2442.9|2428.1|21
1737615830000|2025-01-23 07:03:50|2443.4|2428.6|2444.55|2429.75|2444.6|2429.8|2443.4|2428.6|4
1737615840000|2025-01-23 07:04:00|2444.25|2429.45|2444.8|2430|2444.8|2430|2443.05|2428.25|16
1737615850000|2025-01-23 07:04:10|2444.75|2429.95|2444.25|2429.45|2444.8|2430|2444.02|2429.22|22
1737615860000|2025-01-23 07:04:20|2444.4|2429.6|2444.68|2429.88|2445.3|2430.5|2444.05|2429.25|19
1737615870000|2025-01-23 07:04:30|2445.4|2430.6|2446.8|2432|2446.8|2432|2445.15|2430.35|23
1737615880000|2025-01-23 07:04:40|2446.55|2431.75|2447.65|2432.85|2447.7|2432.9|2446.4|2431.6|21
1737615890000|2025-01-23 07:04:50|2447.15|2432.35|2447.85|2433.05|2448.2|2433.4|2446.45|2431.65|34
1737615900000|2025-01-23 07:05:00|2447.7|2432.9|2448.3|2433.5|2448.75|2433.95|2447.25|2432.45|22
1737615910000|2025-01-23 07:05:10|2447.64|2432.84|2444.65|2429.85|2448.35|2433.55|2444.65|2429.85|31
1737615920000|2025-01-23 07:05:20|2444.7|2429.9|2443.9|2429.1|2444.7|2429.9|2442.6|2427.8|17
1737615930000|2025-01-23 07:05:30|2443.99|2429.19|2444.2|2429.4|2444.6|2429.8|2443.73|2428.93|15
1737615940000|2025-01-23 07:05:40|2444.35|2429.55|2444.3|2429.5|2444.35|2429.55|2442.9|2428.1|22
1737615950000|2025-01-23 07:05:50|2444.35|2429.55|2443.6|2428.8|2444.35|2429.55|2443.45|2428.65|21
1737615960000|2025-01-23 07:06:00|2443.7|2428.9|2443.5|2428.7|2443.7|2428.9|2443.3|2428.5|6
1737615970000|2025-01-23 07:06:10|2443.35|2428.55|2443.7|2428.9|2444.01|2429.21|2443.3|2428.5|9
1737615980000|2025-01-23 07:06:20|2443.65|2428.85|2445.5|2430.7|2445.75|2430.95|2443.52|2428.72|18
1737615990000|2025-01-23 07:06:30|2445.65|2430.85|2444.65|2429.85|2445.75|2430.95|2443.53|2428.73|25
1737616000000|2025-01-23 07:06:40|2444.6|2429.8|2444.3|2429.5|2444.8|2430|2443.36|2428.56|24
1737616010000|2025-01-23 07:06:50|2443.1|2428.3|2443.35|2428.55|2443.8|2429|2443.1|2428.3|14
1737616020000|2025-01-23 07:07:00|2443.28|2428.48|2441.65|2426.85|2443.28|2428.48|2441|2426.2|27
1737616030000|2025-01-23 07:07:10|2441.6|2426.8|2439.45|2424.65|2441.75|2426.95|2438.7|2423.9|22
1737616040000|2025-01-23 07:07:20|2439.3|2424.5|2439.35|2424.55|2440.5|2425.7|2438.4|2423.6|20
1737616050000|2025-01-23 07:07:30|2439.3|2424.5|2438.96|2424.16|2439.35|2424.55|2438.51|2423.71|13
1737616060000|2025-01-23 07:07:40|2438.4|2423.6|2440.35|2425.55|2440.5|2425.7|2438.35|2423.55|15
1737616070000|2025-01-23 07:07:50|2440.25|2425.45|2439.25|2424.45|2440.3|2425.5|2439.25|2424.45|16
1737616080000|2025-01-23 07:08:00|2439.3|2424.5|2439.5|2424.7|2439.65|2424.85|2438.51|2423.71|14
1737616090000|2025-01-23 07:08:10|2439.4|2424.6|2441.4|2426.6|2441.7|2426.9|2438.9|2424.1|27
1737616100000|2025-01-23 07:08:20|2440.4|2425.6|2443.6|2428.8|2443.6|2428.8|2440.4|2425.6|31
1737616110000|2025-01-23 07:08:30|2443.45|2428.65|2442.6|2427.8|2444.4|2429.6|2441.4|2426.6|26
1737616120000|2025-01-23 07:08:40|2442.55|2427.75|2442.6|2427.8|2442.7|2427.9|2441.49|2426.69|25
1737616130000|2025-01-23 07:08:50|2441.35|2426.55|2442.35|2427.55|2443.06|2428.26|2441.35|2426.55|27
1737616140000|2025-01-23 07:09:00|2442.32|2427.52|2441.82|2427.02|2442.55|2427.75|2440.3|2425.5|29
1737616150000|2025-01-23 07:09:10|2441.87|2427.07|2441.4|2426.6|2441.87|2427.07|2439.55|2424.75|23
1737616160000|2025-01-23 07:09:20|2441.25|2426.45|2441.4|2426.6|2441.4|2426.6|2440.4|2425.6|4
1737616170000|2025-01-23 07:09:30|2441.75|2426.95|2442.13|2427.33|2442.28|2427.48|2441.75|2426.95|6
1737616180000|2025-01-23 07:09:40|2442.24|2427.44|2443.43|2428.63|2443.43|2428.63|2440.9|2426.1|18
1737616190000|2025-01-23 07:09:50|2443.15|2428.35|2443.22|2428.42|2443.6|2428.8|2443.15|2428.35|17
1737616200000|2025-01-23 07:10:00|2443.29|2428.49|2443.41|2428.61|2443.48|2428.68|2442.23|2427.43|31
1737616210000|2025-01-23 07:10:10|2443.15|2428.35|2446.2|2431.4|2446.2|2431.4|2441.9|2427.1|20
1737616220000|2025-01-23 07:10:20|2446.25|2431.45|2448.55|2433.75|2448.6|2433.8|2445.05|2430.25|22
1737616230000|2025-01-23 07:10:30|2448.45|2433.65|2447.25|2432.45|2448.5|2433.7|2447.2|2432.4|27
1737616240000|2025-01-23 07:10:40|2447.15|2432.35|2448.53|2433.73|2448.53|2433.73|2446.75|2431.95|20
1737616250000|2025-01-23 07:10:50|2447.28|2432.48|2445.96|2431.16|2448.17|2433.37|2445.91|2431.11|29
1737616260000|2025-01-23 07:11:00|2445.55|2430.75|2447.65|2432.85|2447.65|2432.85|2443.66|2428.86|16
1737616270000|2025-01-23 07:11:10|2447.5|2432.7|2447.4|2432.6|2447.6|2432.8|2446.1|2431.3|11
1737616280000|2025-01-23 07:11:20|2447.1|2432.3|2447.1|2432.3|2447.4|2432.6|2446.1|2431.3|14
1737616290000|2025-01-23 07:11:30|2447.3|2432.5|2448.39|2433.59|2448.48|2433.68|2447|2432.2|11
1737616300000|2025-01-23 07:11:40|2448.34|2433.54|2448.6|2433.8|2449.08|2434.28|2446.9|2432.1|14
1737616310000|2025-01-23 07:11:50|2449|2434.2|2450.19|2435.39|2451.26|2436.46|2448.45|2433.65|16
1737616320000|2025-01-23 07:12:00|2450.34|2435.54|2453.05|2438.25|2453.6|2438.8|2450.05|2435.25|31
1737616330000|2025-01-23 07:12:10|2453.3|2438.5|2452.3|2437.5|2453.55|2438.75|2452.2|2437.4|17
1737616340000|2025-01-23 07:12:20|2452.35|2437.55|2452.4|2437.6|2452.7|2437.9|2451.28|2436.48|22
1737616350000|2025-01-23 07:12:30|2452.55|2437.75|2452.77|2437.97|2453.7|2438.9|2451.38|2436.58|24
1737616360000|2025-01-23 07:12:40|2453.7|2438.9|2454.1|2439.3|2454.7|2439.9|2452.95|2438.15|13
1737616370000|2025-01-23 07:12:50|2454.14|2439.34|2452.41|2437.61|2454.4|2439.6|2452.31|2437.51|25
1737616380000|2025-01-23 07:13:00|2452.49|2437.69|2452.88|2438.08|2453.55|2438.75|2451.14|2436.34|25
1737616390000|2025-01-23 07:13:10|2453.2|2438.4|2452.15|2437.35|2453.45|2438.65|2451.34|2436.54|27
1737616400000|2025-01-23 07:13:20|2452.25|2437.45|2450.4|2435.6|2452.3|2437.5|2450|2435.2|29
1737616410000|2025-01-23 07:13:30|2450.7|2435.9|2452.3|2437.5|2452.45|2437.65|2449.4|2434.6|29
1737616420000|2025-01-23 07:13:40|2452.4|2437.6|2452.5|2437.7|2452.5|2437.7|2451.6|2436.8|17
1737616430000|2025-01-23 07:13:50|2452.45|2437.65|2452.09|2437.29|2452.6|2437.8|2451.39|2436.59|25
1737616440000|2025-01-23 07:14:00|2452.1|2437.3|2451.4|2436.6|2452.5|2437.7|2451.4|2436.6|20
1737616450000|2025-01-23 07:14:10|2452.55|2437.75|2452.23|2437.43|2452.7|2437.9|2451.37|2436.57|21
1737616460000|2025-01-23 07:14:20|2452.3|2437.5|2451.4|2436.6|2452.8|2438|2451.15|2436.35|18
1737616470000|2025-01-23 07:14:30|2451.65|2436.85|2452.3|2437.5|2453.2|2438.4|2451.65|2436.85|19
1737616480000|2025-01-23 07:14:40|2452.25|2437.45|2451.4|2436.6|2452.4|2437.6|2451.05|2436.25|17
1737616490000|2025-01-23 07:14:50|2451.45|2436.65|2450.4|2435.6|2451.45|2436.65|2449.3|2434.5|23
1737616500000|2025-01-23 07:15:00|2450.05|2435.25|2448|2433.2|2451.4|2436.6|2447.95|2433.15|26
1737616510000|2025-01-23 07:15:10|2447.95|2433.15|2448.6|2433.8|2448.7|2433.9|2446.9|2432.1|24
1737616520000|2025-01-23 07:15:20|2448.35|2433.55|2448.1|2433.3|2448.45|2433.65|2445.85|2431.05|27
1737616530000|2025-01-23 07:15:30|2448.15|2433.35|2449.35|2434.55|2449.45|2434.65|2447.4|2432.6|28
1737616540000|2025-01-23 07:15:40|2449.45|2434.65|2449.7|2434.9|2449.8|2435|2449.05|2434.25|15
1737616550000|2025-01-23 07:15:50|2449.6|2434.8|2451.7|2436.9|2451.7|2436.9|2449.3|2434.5|24
1737616560000|2025-01-23 07:16:00|2451.65|2436.85|2450.65|2435.85|2451.65|2436.85|2449.4|2434.6|30
1737616570000|2025-01-23 07:16:10|2451.65|2436.85|2451.45|2436.65|2451.7|2436.9|2451.25|2436.45|17
1737616580000|2025-01-23 07:16:20|2451.4|2436.6|2453.27|2438.47|2453.54|2438.74|2451.2|2436.4|21
1737616590000|2025-01-23 07:16:30|2453.35|2438.55|2453.55|2438.75|2454.32|2439.52|2452.6|2437.8|26
1737616600000|2025-01-23 07:16:40|2453.6|2438.8|2452.15|2437.35|2454.6|2439.8|2451.15|2436.35|32
1737616610000|2025-01-23 07:16:50|2452.2|2437.4|2452.85|2438.05|2453.3|2438.5|2451.4|2436.6|20
1737616620000|2025-01-23 07:17:00|2452.95|2438.15|2450.6|2435.8|2453.6|2438.8|2449.9|2435.1|21
1737616630000|2025-01-23 07:17:10|2450.4|2435.6|2450.65|2435.85|2451.7|2436.9|2449.78|2434.98|16
1737616640000|2025-01-23 07:17:20|2450.6|2435.8|2449.7|2434.9|2450.7|2435.9|2448.6|2433.8|16
1737616650000|2025-01-23 07:17:30|2449.65|2434.85|2450.7|2435.9|2450.7|2435.9|2448.4|2433.6|22
1737616660000|2025-01-23 07:17:40|2450.45|2435.65|2450.6|2435.8|2451.2|2436.4|2449.9|2435.1|15
1737616670000|2025-01-23 07:17:50|2450.7|2435.9|2449.5|2434.7|2450.7|2435.9|2449.4|2434.6|22
1737616680000|2025-01-23 07:18:00|2449.05|2434.25|2450.45|2435.65|2450.75|2435.95|2449.05|2434.25|20
1737616690000|2025-01-23 07:18:10|2450.8|2436|2450.75|2435.95|2450.8|2436|2450.45|2435.65|11
1737616700000|2025-01-23 07:18:20|2450.9|2436.1|2451.75|2436.95|2451.75|2436.95|2450|2435.2|6
1737616710000|2025-01-23 07:18:30|2451.9|2437.1|2453.25|2438.45|2453.25|2438.45|2450.9|2436.1|18
1737616720000|2025-01-23 07:18:40|2453.35|2438.55|2452.6|2437.8|2453.35|2438.55|2451.9|2437.1|20
1737616730000|2025-01-23 07:18:50|2452.55|2437.75|2452.4|2437.6|2452.7|2437.9|2452.35|2437.55|13
1737616740000|2025-01-23 07:19:00|2452.45|2437.65|2451.5|2436.7|2452.7|2437.9|2451.01|2436.21|15
1737616750000|2025-01-23 07:19:10|2451.4|2436.6|2449.4|2434.6|2451.6|2436.8|2449.4|2434.6|26
1737616760000|2025-01-23 07:19:20|2449.45|2434.65|2450.55|2435.75|2450.55|2435.75|2449.4|2434.6|7
1737616770000|2025-01-23 07:19:30|2450.9|2436.1|2451.25|2436.45|2452.05|2437.25|2450|2435.2|24
1737616780000|2025-01-23 07:19:40|2450.95|2436.15|2449.35|2434.55|2451.15|2436.35|2448.95|2434.15|18
1737616790000|2025-01-23 07:19:50|2449.3|2434.5|2449.08|2434.28|2449.4|2434.6|2448.38|2433.58|25
1737616800000|2025-01-23 07:20:00|2449.25|2434.45|2448.95|2434.15|2449.65|2434.85|2446|2431.2|33
1737616810000|2025-01-23 07:20:10|2448.8|2434|2449.45|2434.65|2449.7|2434.9|2447.9|2433.1|23
1737616820000|2025-01-23 07:20:20|2449.1|2434.3|2448.49|2433.69|2449.5|2434.7|2448|2433.2|29
1737616830000|2025-01-23 07:20:30|2448|2433.2|2450.9|2436.1|2450.9|2436.1|2447.4|2432.6|22
1737616840000|2025-01-23 07:20:40|2451.4|2436.6|2451.5|2436.7|2452.3|2437.5|2450.4|2435.6|18
1737616850000|2025-01-23 07:20:50|2451.6|2436.8|2452.6|2437.8|2453.4|2438.6|2450.52|2435.72|24
1737616860000|2025-01-23 07:21:00|2453.4|2438.6|2451.18|2436.38|2453.4|2438.6|2450.38|2435.58|27
1737616870000|2025-01-23 07:21:10|2451.08|2436.28|2448.47|2433.67|2451.08|2436.28|2448.47|2433.67|25
1737616880000|2025-01-23 07:21:20|2448.55|2433.75|2448.52|2433.72|2449.4|2434.6|2448.1|2433.3|14
1737616890000|2025-01-23 07:21:30|2448.4|2433.6|2448.5|2433.7|2448.55|2433.75|2447.61|2432.81|20
1737616900000|2025-01-23 07:21:40|2448.45|2433.65|2446.6|2431.8|2448.55|2433.75|2446|2431.2|20
1737616910000|2025-01-23 07:21:50|2446.55|2431.75|2446.55|2431.75|2446.55|2431.75|2445.4|2430.6|8
1737616920000|2025-01-23 07:22:00|2445.9|2431.1|2446.55|2431.75|2446.75|2431.95|2445.4|2430.6|6
1737616930000|2025-01-23 07:22:10|2446.65|2431.85|2446.9|2432.1|2447.9|2433.1|2446.4|2431.6|18
1737616940000|2025-01-23 07:22:20|2447.4|2432.6|2448.25|2433.45|2448.4|2433.6|2446.9|2432.1|20
1737616950000|2025-01-23 07:22:30|2447.44|2432.64|2447.25|2432.45|2447.65|2432.85|2446.4|2431.6|18
1737616960000|2025-01-23 07:22:40|2447.1|2432.3|2446.45|2431.65|2447.2|2432.4|2446.2|2431.4|15
1737616970000|2025-01-23 07:22:50|2446.55|2431.75|2445|2430.2|2446.7|2431.9|2444.95|2430.15|18
1737616980000|2025-01-23 07:23:00|2446.38|2431.58|2447.45|2432.65|2447.6|2432.8|2445.4|2430.6|20
1737616990000|2025-01-23 07:23:10|2447.3|2432.5|2447.81|2433.01|2447.9|2433.1|2446.4|2431.6|26
1737617000000|2025-01-23 07:23:20|2447.9|2433.1|2447.29|2432.49|2447.9|2433.1|2446.23|2431.43|23
1737617010000|2025-01-23 07:23:30|2447.2|2432.4|2445.05|2430.25|2447.2|2432.4|2445.05|2430.25|20
1737617020000|2025-01-23 07:23:40|2446.25|2431.45|2447.55|2432.75|2447.6|2432.8|2445.5|2430.7|18
1737617030000|2025-01-23 07:23:50|2447.7|2432.9|2447.25|2432.45|2447.7|2432.9|2447.1|2432.3|15
1737617040000|2025-01-23 07:24:00|2447.5|2432.7|2446.23|2431.43|2447.5|2432.7|2445.56|2430.76|18
1737617050000|2025-01-23 07:24:10|2446.19|2431.39|2446.85|2432.05|2447.8|2433|2446|2431.2|19
1737617060000|2025-01-23 07:24:20|2446.65|2431.85|2447.65|2432.85|2447.65|2432.85|2446.65|2431.85|9
1737617070000|2025-01-23 07:24:30|2447.6|2432.8|2446.5|2431.7|2447.6|2432.8|2446.1|2431.3|6
1737617080000|2025-01-23 07:24:40|2446.39|2431.59|2448.35|2433.55|2448.65|2433.85|2446.39|2431.59|19
1737617090000|2025-01-23 07:24:50|2448.2|2433.4|2448.1|2433.3|2448.5|2433.7|2447.4|2432.6|14
1737617100000|2025-01-23 07:25:00|2447.7|2432.9|2448.34|2433.54|2448.45|2433.65|2446.9|2432.1|11
1737617110000|2025-01-23 07:25:10|2447.9|2433.1|2448.06|2433.26|2449.5|2434.7|2447.9|2433.1|25
1737617120000|2025-01-23 07:25:20|2448.1|2433.3|2447.85|2433.05|2448.35|2433.55|2447.75|2432.95|20
1737617130000|2025-01-23 07:25:30|2447.75|2432.95|2447.65|2432.85|2447.75|2432.95|2447.2|2432.4|22
1737617140000|2025-01-23 07:25:40|2447.6|2432.8|2445.43|2430.63|2447.6|2432.8|2445.43|2430.63|8
1737617150000|2025-01-23 07:25:50|2445.39|2430.59|2445.45|2430.65|2446.22|2431.42|2444.53|2429.73|23
1737617160000|2025-01-23 07:26:00|2445.25|2430.45|2444.95|2430.15|2445.75|2430.95|2444.95|2430.15|17
1737617170000|2025-01-23 07:26:10|2445.08|2430.28|2443.45|2428.65|2445.08|2430.28|2443|2428.2|30
1737617180000|2025-01-23 07:26:20|2443.55|2428.75|2443.85|2429.05|2444.45|2429.65|2443.3|2428.5|16
1737617190000|2025-01-23 07:26:30|2444.4|2429.6|2443.68|2428.88|2445.4|2430.6|2443.68|2428.88|17
1737617200000|2025-01-23 07:26:40|2443.7|2428.9|2443.18|2428.38|2443.75|2428.95|2443.18|2428.38|15
1737617210000|2025-01-23 07:26:50|2443.36|2428.56|2442.8|2428|2443.6|2428.8|2442.44|2427.64|20
1737617220000|2025-01-23 07:27:00|2442.65|2427.85|2442.24|2427.44|2442.66|2427.86|2441.19|2426.39|28
1737617230000|2025-01-23 07:27:10|2442.3|2427.5|2443.76|2428.96|2444.5|2429.7|2442.3|2427.5|23
1737617240000|2025-01-23 07:27:20|2443.65|2428.85|2443.43|2428.63|2445.5|2430.7|2443.43|2428.63|29
1737617250000|2025-01-23 07:27:30|2443.45|2428.65|2443.95|2429.15|2443.95|2429.15|2443.45|2428.65|2
1737617260000|2025-01-23 07:27:40|2444.45|2429.65|2445.4|2430.6|2445.8|2431|2444.45|2429.65|11
1737617270000|2025-01-23 07:27:50|2444.7|2429.9|2443.75|2428.95|2445.3|2430.5|2443.44|2428.64|22
1737617280000|2025-01-23 07:28:00|2444.06|2429.26|2443.22|2428.42|2444.06|2429.26|2442.55|2427.75|34
1737617290000|2025-01-23 07:28:10|2443.24|2428.44|2443.5|2428.7|2443.82|2429.02|2442.4|2427.6|13
1737617300000|2025-01-23 07:28:20|2443.55|2428.75|2442.55|2427.75|2444.35|2429.55|2442.55|2427.75|25
1737617310000|2025-01-23 07:28:30|2442.6|2427.8|2442.9|2428.1|2443.24|2428.44|2442|2427.2|11
1737617320000|2025-01-23 07:28:40|2443.05|2428.25|2443.26|2428.46|2444.14|2429.34|2443.05|2428.25|22
1737617330000|2025-01-23 07:28:50|2442.46|2427.66|2442.45|2427.65|2442.7|2427.9|2442.15|2427.35|23
1737617340000|2025-01-23 07:29:00|2442.65|2427.85|2444.65|2429.85|2444.65|2429.85|2442.15|2427.35|21
1737617350000|2025-01-23 07:29:10|2444.8|2430|2445.73|2430.93|2445.73|2430.93|2443.53|2428.73|26
1737617360000|2025-01-23 07:29:20|2446.4|2431.6|2447.4|2432.6|2447.43|2432.63|2446.15|2431.35|21
1737617370000|2025-01-23 07:29:30|2447.45|2432.65|2447.78|2432.98|2447.78|2432.98|2447.35|2432.55|16
1737617380000|2025-01-23 07:29:40|2447.4|2432.6|2449.6|2434.8|2449.6|2434.8|2447.4|2432.6|15
1737617390000|2025-01-23 07:29:50|2449.7|2434.9|2449.69|2434.89|2449.75|2434.95|2449.45|2434.65|12
1737617400000|2025-01-23 07:30:00|2449.58|2434.78|2450.4|2435.6|2450.52|2435.72|2448.95|2434.15|23
1737617410000|2025-01-23 07:30:10|2450|2435.2|2451.65|2436.85|2451.8|2437|2450|2435.2|13
1737617420000|2025-01-23 07:30:20|2451.7|2436.9|2451.06|2436.26|2451.7|2436.9|2449.85|2435.05|20
1737617430000|2025-01-23 07:30:30|2451.01|2436.21|2451.1|2436.3|2451.2|2436.4|2450.46|2435.66|21
1737617440000|2025-01-23 07:30:40|2450.96|2436.16|2450.15|2435.35|2451.25|2436.45|2449.2|2434.4|23
1737617450000|2025-01-23 07:30:50|2449.75|2434.95|2450.1|2435.3|2450.6|2435.8|2449.5|2434.7|24
1737617460000|2025-01-23 07:31:00|2450.05|2435.25|2448|2433.2|2450.05|2435.25|2447.43|2432.63|27
1737617470000|2025-01-23 07:31:10|2447.9|2433.1|2447.73|2432.93|2448.45|2433.65|2446.8|2432|24
1737617480000|2025-01-23 07:31:20|2447.6|2432.8|2447.19|2432.39|2448.25|2433.45|2446.53|2431.73|26
1737617490000|2025-01-23 07:31:30|2447.14|2432.34|2447.5|2432.7|2447.75|2432.95|2446.49|2431.69|21
1737617500000|2025-01-23 07:31:40|2447.55|2432.75|2446.7|2431.9|2448.65|2433.85|2445.38|2430.58|26
1737617510000|2025-01-23 07:31:50|2446.65|2431.85|2446.75|2431.95|2446.75|2431.95|2446.15|2431.35|20
1737617520000|2025-01-23 07:32:00|2446.4|2431.6|2447.06|2432.26|2447.4|2432.6|2446.15|2431.35|26
1737617530000|2025-01-23 07:32:10|2446.85|2432.05|2445.82|2431.02|2446.95|2432.15|2445.16|2430.36|29
1737617540000|2025-01-23 07:32:20|2445.72|2430.92|2444.4|2429.6|2445.72|2430.92|2444.18|2429.38|34
1737617550000|2025-01-23 07:32:30|2444.35|2429.55|2440.65|2425.85|2444.4|2429.6|2440.55|2425.75|33
1737617560000|2025-01-23 07:32:40|2441.4|2426.6|2440.65|2425.85|2441.6|2426.8|2440.07|2425.27|29
1737617570000|2025-01-23 07:32:50|2440.7|2425.9|2440.7|2425.9|2440.75|2425.95|2439.32|2424.52|17
1737617580000|2025-01-23 07:33:00|2440.9|2426.1|2441.45|2426.65|2441.8|2427|2440.53|2425.73|13
1737617590000|2025-01-23 07:33:10|2441.81|2427.01|2442.22|2427.42|2442.79|2427.99|2441.78|2426.98|23
1737617600000|2025-01-23 07:33:20|2442.17|2427.37|2443.69|2428.89|2443.69|2428.89|2442.1|2427.3|17
1737617610000|2025-01-23 07:33:30|2444.13|2429.33|2443.65|2428.85|2444.34|2429.54|2443.6|2428.8|16
1737617620000|2025-01-23 07:33:40|2443.6|2428.8|2445.08|2430.28|2445.08|2430.28|2443.6|2428.8|15
1737617630000|2025-01-23 07:33:50|2444.8|2430|2447.5|2432.7|2447.9|2433.1|2444.8|2430|18
1737617640000|2025-01-23 07:34:00|2447.55|2432.75|2447.7|2432.9|2448.55|2433.75|2447.1|2432.3|21
1737617650000|2025-01-23 07:34:10|2447.75|2432.95|2448.4|2433.6|2448.79|2433.99|2447.05|2432.25|20
1737617660000|2025-01-23 07:34:20|2448.55|2433.75|2448.45|2433.65|2449.4|2434.6|2448.25|2433.45|26
1737617670000|2025-01-23 07:34:30|2448.9|2434.1|2449.62|2434.82|2449.65|2434.85|2448.38|2433.58|20
1737617680000|2025-01-23 07:34:40|2449.02|2434.22|2449.51|2434.71|2449.51|2434.71|2448.93|2434.13|19
1737617690000|2025-01-23 07:34:50|2449.45|2434.65|2451.19|2436.39|2451.28|2436.48|2449.45|2434.65|17
1737617700000|2025-01-23 07:35:00|2451.13|2436.33|2451.66|2436.86|2452.4|2437.6|2451.1|2436.3|26
1737617710000|2025-01-23 07:35:10|2451.5|2436.7|2450.18|2435.38|2451.5|2436.7|2449.05|2434.25|23
1737617720000|2025-01-23 07:35:20|2450.24|2435.44|2449.7|2434.9|2450.34|2435.54|2449.5|2434.7|17
1737617730000|2025-01-23 07:35:30|2449.52|2434.72|2448.85|2434.05|2450.26|2435.46|2448.77|2433.97|21
1737617740000|2025-01-23 07:35:40|2448.8|2434|2449.1|2434.3|2449.1|2434.3|2448.8|2434|4
1737617750000|2025-01-23 07:35:50|2449.05|2434.25|2450.5|2435.7|2450.5|2435.7|2448.75|2433.95|15
1737617760000|2025-01-23 07:36:00|2450.25|2435.45|2450.3|2435.5|2450.55|2435.75|2448.05|2433.25|24
1737617770000|2025-01-23 07:36:10|2450.33|2435.53|2451|2436.2|2451.75|2436.95|2449.75|2434.95|26
1737617780000|2025-01-23 07:36:20|2450.55|2435.75|2451.98|2437.18|2451.98|2437.18|2450.35|2435.55|22
1737617790000|2025-01-23 07:36:30|2452.08|2437.28|2448.15|2433.35|2452.49|2437.69|2447.65|2432.85|33
1737617800000|2025-01-23 07:36:40|2447.98|2433.18|2451.35|2436.55|2451.35|2436.55|2447.98|2433.18|25
1737617810000|2025-01-23 07:36:50|2451.45|2436.65|2452.2|2437.4|2452.46|2437.66|2451.35|2436.55|21
1737617820000|2025-01-23 07:37:00|2452.15|2437.35|2450.51|2435.71|2452.22|2437.42|2450.4|2435.6|27
1737617830000|2025-01-23 07:37:10|2451.25|2436.45|2452.44|2437.64|2452.45|2437.65|2449.4|2434.6|29
1737617840000|2025-01-23 07:37:20|2452.3|2437.5|2452.33|2437.53|2453.03|2438.23|2452.25|2437.45|17
1737617850000|2025-01-23 07:37:30|2452.23|2437.43|2453.61|2438.81|2454.28|2439.48|2451.8|2437|24
1737617860000|2025-01-23 07:37:40|2454.05|2439.25|2453.45|2438.65|2454.05|2439.25|2453.4|2438.6|20
1737617870000|2025-01-23 07:37:50|2453.4|2438.6|2454.09|2439.29|2454.4|2439.6|2452.9|2438.1|12
1737617880000|2025-01-23 07:38:00|2454.19|2439.39|2454.41|2439.61|2454.48|2439.68|2454.05|2439.25|22
1737617890000|2025-01-23 07:38:10|2454.3|2439.5|2454.3|2439.5|2454.45|2439.65|2453.95|2439.15|12
1737617900000|2025-01-23 07:38:20|2453.95|2439.15|2454.7|2439.9|2455.51|2440.71|2453.95|2439.15|24
1737617910000|2025-01-23 07:38:30|2454.65|2439.85|2454.17|2439.37|2454.88|2440.08|2454|2439.2|24
1737617920000|2025-01-23 07:38:40|2454.5|2439.7|2454.17|2439.37|2454.55|2439.75|2454.05|2439.25|26
1737617930000|2025-01-23 07:38:50|2454.05|2439.25|2454.55|2439.75|2455.15|2440.35|2454.05|2439.25|27
1737617940000|2025-01-23 07:39:00|2454.69|2439.89|2456.26|2441.46|2456.3|2441.5|2454.3|2439.5|27
1737617950000|2025-01-23 07:39:10|2456.19|2441.39|2455.55|2440.75|2456.55|2441.75|2455.51|2440.71|24
1737617960000|2025-01-23 07:39:20|2455.53|2440.73|2455.21|2440.41|2455.73|2440.93|2454.78|2439.98|26
1737617970000|2025-01-23 07:39:30|2455.19|2440.39|2456.32|2441.52|2456.8|2442|2454.88|2440.08|19
1737617980000|2025-01-23 07:39:40|2456.13|2441.33|2455.28|2440.48|2456.29|2441.49|2455.1|2440.3|16
1737617990000|2025-01-23 07:39:50|2455.25|2440.45|2456.45|2441.65|2456.65|2441.85|2455.24|2440.44|16
1737618000000|2025-01-23 07:40:00|2456.35|2441.55|2454.7|2439.9|2456.35|2441.55|2452.95|2438.15|23
1737618010000|2025-01-23 07:40:10|2454.75|2439.95|2453.25|2438.45|2454.8|2440|2453.25|2438.45|16
1737618020000|2025-01-23 07:40:20|2453.5|2438.7|2454.55|2439.75|2454.55|2439.75|2453.5|2438.7|13
1737618030000|2025-01-23 07:40:30|2454.53|2439.73|2452.56|2437.76|2454.55|2439.75|2452.4|2437.6|25
1737618040000|2025-01-23 07:40:40|2452.53|2437.73|2453.8|2439|2453.8|2439|2452.5|2437.7|22
1737618050000|2025-01-23 07:40:50|2453.7|2438.9|2453.58|2438.78|2454.4|2439.6|2452.7|2437.9|24
1737618060000|2025-01-23 07:41:00|2453.7|2438.9|2453.75|2438.95|2453.75|2438.95|2452.48|2437.68|22
1737618070000|2025-01-23 07:41:10|2453.8|2439|2454.01|2439.21|2454.65|2439.85|2453.15|2438.35|25
1737618080000|2025-01-23 07:41:20|2453.85|2439.05|2450.31|2435.51|2453.85|2439.05|2450.14|2435.34|36
1737618090000|2025-01-23 07:41:30|2450.53|2435.73|2450.4|2435.6|2451.21|2436.41|2450.23|2435.43|23
1737618100000|2025-01-23 07:41:40|2450.3|2435.5|2450.55|2435.75|2450.8|2436|2450.28|2435.48|19
1737618110000|2025-01-23 07:41:50|2450.45|2435.65|2450.8|2436|2451.19|2436.39|2449.85|2435.05|21
1737618120000|2025-01-23 07:42:00|2450.72|2435.92|2450.08|2435.28|2450.8|2436|2449.9|2435.1|25
1737618130000|2025-01-23 07:42:10|2450.05|2435.25|2448.6|2433.8|2450.09|2435.29|2448.6|2433.8|12
1737618140000|2025-01-23 07:42:20|2448.2|2433.4|2448.55|2433.75|2448.84|2434.04|2448.15|2433.35|25
1737618150000|2025-01-23 07:42:30|2448.65|2433.85|2448.65|2433.85|2448.65|2433.85|2447.05|2432.25|20
1737618160000|2025-01-23 07:42:40|2448.4|2433.6|2448.3|2433.5|2448.65|2433.85|2448.3|2433.5|15
1737618170000|2025-01-23 07:42:50|2448.4|2433.6|2448.22|2433.42|2448.6|2433.8|2448.22|2433.42|12
1737618180000|2025-01-23 07:43:00|2448.2|2433.4|2448.7|2433.9|2448.7|2433.9|2448.2|2433.4|7
1737618190000|2025-01-23 07:43:10|2448.65|2433.85|2448.55|2433.75|2448.65|2433.85|2448.55|2433.75|2
1737618200000|2025-01-23 07:43:20|2448.5|2433.7|2447.44|2432.64|2448.7|2433.9|2447.44|2432.64|15
1737618210000|2025-01-23 07:43:30|2447.38|2432.58|2448.55|2433.75|2448.6|2433.8|2447.36|2432.56|14
1737618220000|2025-01-23 07:43:40|2448.35|2433.55|2448.45|2433.65|2448.45|2433.65|2448.11|2433.31|10
1737618230000|2025-01-23 07:43:50|2448.7|2433.9|2448.3|2433.5|2448.7|2433.9|2448.3|2433.5|7
1737618240000|2025-01-23 07:44:00|2448.6|2433.8|2448.34|2433.54|2448.6|2433.8|2447.6|2432.8|22
1737618250000|2025-01-23 07:44:10|2448.3|2433.5|2447.3|2432.5|2448.3|2433.5|2447|2432.2|22
1737618260000|2025-01-23 07:44:20|2447.15|2432.35|2448.15|2433.35|2448.55|2433.75|2447.15|2432.35|24
1737618270000|2025-01-23 07:44:30|2448.55|2433.75|2448.06|2433.26|2448.8|2434|2448.06|2433.26|23
1737618280000|2025-01-23 07:44:40|2448.03|2433.23|2448.75|2433.95|2448.75|2433.95|2447.4|2432.6|15
1737618290000|2025-01-23 07:44:50|2448.7|2433.9|2449.1|2434.3|2449.49|2434.69|2448.05|2433.25|28
1737618300000|2025-01-23 07:45:00|2449.39|2434.59|2451.18|2436.38|2451.18|2436.38|2449.2|2434.4|32
1737618310000|2025-01-23 07:45:10|2450.53|2435.73|2450.62|2435.82|2451|2436.2|2449.81|2435.01|33
1737618320000|2025-01-23 07:45:20|2450.58|2435.78|2451.69|2436.89|2451.75|2436.95|2450.3|2435.5|24
1737618330000|2025-01-23 07:45:30|2451.79|2436.99|2452.83|2438.03|2452.83|2438.03|2451.6|2436.8|16
1737618340000|2025-01-23 07:45:40|2452.68|2437.88|2453.4|2438.6|2453.75|2438.95|2452.4|2437.6|26
1737618350000|2025-01-23 07:45:50|2453.75|2438.95|2455.61|2440.81|2455.65|2440.85|2453.7|2438.9|20
1737618360000|2025-01-23 07:46:00|2455.65|2440.85|2455.9|2441.1|2455.9|2441.1|2455.65|2440.85|4
1737618370000|2025-01-23 07:46:10|2455.4|2440.6|2457.63|2442.83|2457.63|2442.83|2454.8|2440|10
1737618380000|2025-01-23 07:46:20|2457.5|2442.7|2456.75|2441.95|2457.75|2442.95|2456.5|2441.7|28
1737618390000|2025-01-23 07:46:30|2456.8|2442|2457.25|2442.45|2457.25|2442.45|2456.34|2441.54|19
1737618400000|2025-01-23 07:46:40|2457.3|2442.5|2457.65|2442.85|2457.8|2443|2456.57|2441.77|20
1737618410000|2025-01-23 07:46:50|2457.8|2443|2457.8|2443|2457.8|2443|2457.7|2442.9|7
1737618420000|2025-01-23 07:47:00|2457.75|2442.95|2457.34|2442.54|2457.8|2443|2456.95|2442.15|16
1737618430000|2025-01-23 07:47:10|2458.24|2443.44|2458.48|2443.68|2458.48|2443.68|2458.09|2443.29|18
1737618440000|2025-01-23 07:47:20|2458.44|2443.64|2458.33|2443.53|2458.57|2443.77|2457.65|2442.85|24
1737618450000|2025-01-23 07:47:30|2458.38|2443.58|2458.4|2443.6|2458.88|2444.08|2457.4|2442.6|20
1737618460000|2025-01-23 07:47:40|2458.35|2443.55|2458.2|2443.4|2458.45|2443.65|2458.19|2443.39|13
1737618470000|2025-01-23 07:47:50|2458.25|2443.45|2458.15|2443.35|2458.41|2443.61|2458.15|2443.35|8
1737618480000|2025-01-23 07:48:00|2458.35|2443.55|2460.28|2445.48|2461.1|2446.3|2458.35|2443.55|20
1737618490000|2025-01-23 07:48:10|2460.24|2445.44|2461.55|2446.75|2461.65|2446.85|2460.24|2445.44|20
1737618500000|2025-01-23 07:48:20|2461.5|2446.7|2460.55|2445.75|2461.5|2446.7|2460.15|2445.35|26
1737618510000|2025-01-23 07:48:30|2460.61|2445.81|2460.5|2445.7|2461.35|2446.55|2460.05|2445.25|16
1737618520000|2025-01-23 07:48:40|2461.7|2446.9|2460.4|2445.6|2461.7|2446.9|2460.13|2445.33|26
1737618530000|2025-01-23 07:48:50|2460.9|2446.1|2461.09|2446.29|2461.7|2446.9|2460.1|2445.3|21
1737618540000|2025-01-23 07:49:00|2461.2|2446.4|2462.15|2447.35|2462.35|2447.55|2461.05|2446.25|20
1737618550000|2025-01-23 07:49:10|2462.4|2447.6|2462.5|2447.7|2463.03|2448.23|2462.4|2447.6|13
1737618560000|2025-01-23 07:49:20|2462.4|2447.6|2462.06|2447.26|2462.52|2447.72|2462.06|2447.26|17
1737618570000|2025-01-23 07:49:30|2462.08|2447.28|2461.4|2446.6|2462.7|2447.9|2461.13|2446.33|27
1737618580000|2025-01-23 07:49:40|2461.3|2446.5|2460.11|2445.31|2461.53|2446.73|2459.34|2444.54|19
1737618590000|2025-01-23 07:49:50|2460.29|2445.49|2460.8|2446|2461.4|2446.6|2459.3|2444.5|25
1737618600000|2025-01-23 07:50:00|2460.75|2445.95|2459.7|2444.9|2460.9|2446.1|2459.45|2444.65|21
1737618610000|2025-01-23 07:50:10|2459.65|2444.85|2459.4|2444.6|2459.9|2445.1|2459.3|2444.5|22
1737618620000|2025-01-23 07:50:20|2459.35|2444.55|2460.9|2446.1|2460.9|2446.1|2458.95|2444.15|19
1737618630000|2025-01-23 07:50:30|2461.3|2446.5|2461.75|2446.95|2461.75|2446.95|2460.47|2445.67|11
1737618640000|2025-01-23 07:50:40|2461.9|2447.1|2462.25|2447.45|2462.35|2447.55|2461|2446.2|10
1737618650000|2025-01-23 07:50:50|2462.45|2447.65|2463.32|2448.52|2463.4|2448.6|2461.6|2446.8|15
1737618660000|2025-01-23 07:51:00|2463.4|2448.6|2463.6|2448.8|2463.6|2448.8|2463.4|2448.6|5
1737618670000|2025-01-23 07:51:10|2464.55|2449.75|2464.44|2449.64|2464.55|2449.75|2464.3|2449.5|5
1737618680000|2025-01-23 07:51:20|2464.41|2449.61|2464.43|2449.63|2464.46|2449.66|2464.41|2449.61|11
1737618690000|2025-01-23 07:51:30|2464|2449.2|2463.6|2448.8|2464|2449.2|2463.3|2448.5|18
1737618700000|2025-01-23 07:51:40|2463.7|2448.9|2463.7|2448.9|2463.75|2448.95|2463.6|2448.8|6
1737618710000|2025-01-23 07:51:50|2463.55|2448.75|2462.4|2447.6|2463.55|2448.75|2462.4|2447.6|17
1737618720000|2025-01-23 07:52:00|2462.3|2447.5|2461.8|2447|2462.45|2447.65|2460.65|2445.85|15
1737618730000|2025-01-23 07:52:10|2461.7|2446.9|2462.79|2447.99|2462.79|2447.99|2461.4|2446.6|11
1737618740000|2025-01-23 07:52:20|2462.81|2448.01|2463.55|2448.75|2463.55|2448.75|2462.4|2447.6|6
1737618750000|2025-01-23 07:52:30|2463.2|2448.4|2462.75|2447.95|2463.55|2448.75|2462.2|2447.4|17
1737618760000|2025-01-23 07:52:40|2462.8|2448|2462.7|2447.9|2462.8|2448|2462.4|2447.6|8
1737618770000|2025-01-23 07:52:50|2462.8|2448|2461.7|2446.9|2462.8|2448|2460.2|2445.4|17
1737618780000|2025-01-23 07:53:00|2461.8|2447|2462.79|2447.99|2462.9|2448.1|2461.4|2446.6|15
1737618790000|2025-01-23 07:53:10|2462.75|2447.95|2461.7|2446.9|2462.75|2447.95|2461.4|2446.6|11
1737618800000|2025-01-23 07:53:20|2461.6|2446.8|2462.75|2447.95|2462.75|2447.95|2461.3|2446.5|7
1737618810000|2025-01-23 07:53:30|2462.3|2447.5|2462.4|2447.6|2462.75|2447.95|2462.3|2447.5|7
1737618820000|2025-01-23 07:53:40|2462.42|2447.62|2461.5|2446.7|2462.7|2447.9|2461.45|2446.65|18
1737618830000|2025-01-23 07:53:50|2461.45|2446.65|2461.45|2446.65|2461.5|2446.7|2461.45|2446.65|3
1737618840000|2025-01-23 07:54:00|2461.08|2446.28|2461.7|2446.9|2461.8|2447|2461.08|2446.28|6
1737618850000|2025-01-23 07:54:10|2461.75|2446.95|2461.15|2446.35|2461.75|2446.95|2461.15|2446.35|8
1737618860000|2025-01-23 07:54:20|2461.9|2447.1|2461.25|2446.45|2461.9|2447.1|2461.25|2446.45|4
1737618870000|2025-01-23 07:54:30|2461.4|2446.6|2461.4|2446.6|2461.4|2446.6|2461.4|2446.6|1
1737618880000|2025-01-23 07:54:40|2461.65|2446.85|2461.2|2446.4|2461.8|2447|2460.2|2445.4|5
1737618890000|2025-01-23 07:54:50|2461.4|2446.6|2460.4|2445.6|2461.45|2446.65|2459.6|2444.8|16
1737618900000|2025-01-23 07:55:00|2460.3|2445.5|2460.4|2445.6|2460.58|2445.78|2460.3|2445.5|8
1737618910000|2025-01-23 07:55:10|2460.2|2445.4|2460.2|2445.4|2460.7|2445.9|2460.2|2445.4|11
1737618920000|2025-01-23 07:55:20|2460.35|2445.55|2459.82|2445.02|2460.35|2445.55|2458.6|2443.8|18
1737618930000|2025-01-23 07:55:30|2459.75|2444.95|2460.4|2445.6|2460.44|2445.64|2459.4|2444.6|12
1737618940000|2025-01-23 07:55:40|2460.45|2445.65|2461|2446.2|2461.7|2446.9|2459.95|2445.15|15
1737618950000|2025-01-23 07:55:50|2461.4|2446.6|2461.4|2446.6|2461.53|2446.73|2461|2446.2|9
1737618960000|2025-01-23 07:56:00|2461|2446.2|2460.4|2445.6|2461.65|2446.85|2460.3|2445.5|14
1737618970000|2025-01-23 07:56:10|2460.75|2445.95|2460.29|2445.49|2460.75|2445.95|2460.2|2445.4|7
1737618980000|2025-01-23 07:56:20|2460.27|2445.47|2460.7|2445.9|2461.5|2446.7|2459.05|2444.25|21
1737618990000|2025-01-23 07:56:30|2461.7|2446.9|2461.4|2446.6|2461.7|2446.9|2461.15|2446.35|8
1737619000000|2025-01-23 07:56:40|2461.15|2446.35|2461.75|2446.95|2461.75|2446.95|2461.05|2446.25|11
1737619010000|2025-01-23 07:56:50|2461.9|2447.1|2461.25|2446.45|2462.7|2447.9|2461.2|2446.4|13
1737619020000|2025-01-23 07:57:00|2461.4|2446.6|2461.4|2446.6|2461.4|2446.6|2461.4|2446.6|1
1737619030000|2025-01-23 07:57:10|2461.7|2446.9|2461.75|2446.95|2461.75|2446.95|2461.35|2446.55|6
1737619040000|2025-01-23 07:57:20|2461.15|2446.35|2461.65|2446.85|2461.75|2446.95|2461.15|2446.35|12
1737619050000|2025-01-23 07:57:30|2462.15|2447.35|2463|2448.2|2463.45|2448.65|2462.15|2447.35|12
1737619060000|2025-01-23 07:57:40|2462.8|2448|2462.5|2447.7|2462.9|2448.1|2462|2447.2|6
1737619070000|2025-01-23 07:57:50|2462.8|2448|2463.15|2448.35|2463.15|2448.35|2462|2447.2|8
1737619080000|2025-01-23 07:58:00|2463.2|2448.4|2463|2448.2|2463.75|2448.95|2462.9|2448.1|10
1737619090000|2025-01-23 07:58:10|2463.9|2449.1|2463.5|2448.7|2463.9|2449.1|2463.45|2448.65|8
1737619100000|2025-01-23 07:58:20|2463.7|2448.9|2463.6|2448.8|2463.7|2448.9|2463.6|2448.8|2
1737619110000|2025-01-23 07:58:30|2462.9|2448.1|2461.4|2446.6|2462.9|2448.1|2460.25|2445.45|19
1737619120000|2025-01-23 07:58:40|2461.9|2447.1|2461.4|2446.6|2461.9|2447.1|2461.2|2446.4|6
1737619130000|2025-01-23 07:58:50|2461.75|2446.95|2462.25|2447.45|2462.7|2447.9|2461.4|2446.6|24
1737619140000|2025-01-23 07:59:00|2462.75|2447.95|2462.75|2447.95|2462.9|2448.1|2461.75|2446.95|11
1737619150000|2025-01-23 07:59:10|2462.8|2448|2463.4|2448.6|2463.4|2448.6|2461.95|2447.15|13
1737619160000|2025-01-23 07:59:20|2463.9|2449.1|2463.75|2448.95|2463.9|2449.1|2463.4|2448.6|6
1737619170000|2025-01-23 07:59:30|2463.7|2448.9|2463.65|2448.85|2463.75|2448.95|2463.5|2448.7|7
1737619180000|2025-01-23 07:59:40|2463.9|2449.1|2464.3|2449.5|2464.44|2449.64|2463.15|2448.35|9
1737619190000|2025-01-23 07:59:50|2464.1|2449.3|2464.3|2449.5|2464.45|2449.65|2464.1|2449.3|6
1737619200000|2025-01-23 08:00:00|2464.35|2449.55|2462.04|2447.24|2464.4|2449.6|2461.25|2446.45|23
1737619210000|2025-01-23 08:00:10|2461.6|2446.8|2460.9|2446.1|2461.6|2446.8|2459.25|2444.45|24
1737619220000|2025-01-23 08:00:20|2460.25|2445.45|2460.2|2445.4|2460.9|2446.1|2458.9|2444.1|27
1737619230000|2025-01-23 08:00:30|2460.42|2445.62|2459.9|2445.1|2461.5|2446.7|2459.9|2445.1|26
1737619240000|2025-01-23 08:00:40|2460.1|2445.3|2461.55|2446.75|2461.9|2447.1|2460.1|2445.3|10
1737619250000|2025-01-23 08:00:50|2461.65|2446.85|2461.3|2446.5|2461.9|2447.1|2461.2|2446.4|7
1737619260000|2025-01-23 08:01:00|2460.85|2446.05|2461.09|2446.29|2462.4|2447.6|2460.85|2446.05|32
1737619270000|2025-01-23 08:01:10|2460.39|2445.59|2461.9|2447.1|2461.9|2447.1|2460.1|2445.3|15
1737619280000|2025-01-23 08:01:20|2461.25|2446.45|2461.14|2446.34|2461.4|2446.6|2460.25|2445.45|10
1737619290000|2025-01-23 08:01:30|2461.09|2446.29|2462.2|2447.4|2462.43|2447.63|2460.9|2446.1|10
1737619300000|2025-01-23 08:01:40|2462.42|2447.62|2464.22|2449.42|2464.39|2449.59|2462.4|2447.6|17
1737619310000|2025-01-23 08:01:50|2464.19|2449.39|2464.8|2450|2464.8|2450|2463.55|2448.75|14
1737619320000|2025-01-23 08:02:00|2464.45|2449.65|2465.07|2450.27|2465.6|2450.8|2464.4|2449.6|18
1737619330000|2025-01-23 08:02:10|2465.17|2450.37|2464.7|2449.9|2466.19|2451.39|2464.7|2449.9|22
1737619340000|2025-01-23 08:02:20|2464.09|2449.29|2464.1|2449.3|2465.19|2450.39|2463.4|2448.6|25
1737619350000|2025-01-23 08:02:30|2465.4|2450.6|2464.4|2449.6|2465.65|2450.85|2464.4|2449.6|18
1737619360000|2025-01-23 08:02:40|2464.75|2449.95|2464.12|2449.32|2464.75|2449.95|2463.94|2449.14|16
1737619370000|2025-01-23 08:02:50|2464.1|2449.3|2463.4|2448.6|2464.1|2449.3|2463.17|2448.37|14
1737619380000|2025-01-23 08:03:00|2463.2|2448.4|2461.77|2446.97|2463.38|2448.58|2461.68|2446.88|19
1737619390000|2025-01-23 08:03:10|2461.45|2446.65|2458.91|2444.11|2461.6|2446.8|2458.6|2443.8|30
1737619400000|2025-01-23 08:03:20|2458.9|2444.1|2458.46|2443.66|2459.35|2444.55|2458.05|2443.25|20
1737619410000|2025-01-23 08:03:30|2458.5|2443.7|2460.1|2445.3|2460.3|2445.5|2458.4|2443.6|18
1737619420000|2025-01-23 08:03:40|2460.25|2445.45|2461.4|2446.6|2461.4|2446.6|2460.1|2445.3|17
1737619430000|2025-01-23 08:03:50|2462.6|2447.8|2462.65|2447.85|2462.8|2448|2462.6|2447.8|12
1737619440000|2025-01-23 08:04:00|2462.9|2448.1|2463.8|2449|2463.8|2449|2462.9|2448.1|18
1737619450000|2025-01-23 08:04:10|2464.45|2449.65|2465.89|2451.09|2465.91|2451.11|2464.35|2449.55|24
1737619460000|2025-01-23 08:04:20|2465.84|2451.04|2465.75|2450.95|2465.89|2451.09|2464.15|2449.35|26
1737619470000|2025-01-23 08:04:30|2465.5|2450.7|2465.31|2450.51|2466.19|2451.39|2465.29|2450.49|21
1737619480000|2025-01-23 08:04:40|2465.32|2450.52|2465.75|2450.95|2466.04|2451.24|2465.29|2450.49|22
1737619490000|2025-01-23 08:04:50|2465.42|2450.62|2465.37|2450.57|2466.04|2451.24|2465.2|2450.4|21
1737619500000|2025-01-23 08:05:00|2465.33|2450.53|2464.5|2449.7|2465.93|2451.13|2464.03|2449.23|32
1737619510000|2025-01-23 08:05:10|2464.49|2449.69|2465.43|2450.63|2466.01|2451.21|2463.8|2449|31
1737619520000|2025-01-23 08:05:20|2465.38|2450.58|2465.38|2450.58|2466.05|2451.25|2464.44|2449.64|25
1737619530000|2025-01-23 08:05:30|2465.39|2450.59|2465.47|2450.67|2465.52|2450.72|2465.35|2450.55|11
1737619540000|2025-01-23 08:05:40|2465.45|2450.65|2465.47|2450.67|2465.47|2450.67|2465.25|2450.45|7
1737619550000|2025-01-23 08:05:50|2465.38|2450.58|2465.6|2450.8|2465.9|2451.1|2465.35|2450.55|12
1737619560000|2025-01-23 08:06:00|2466.4|2451.6|2468.28|2453.48|2468.29|2453.49|2466.15|2451.35|21
1737619570000|2025-01-23 08:06:10|2468.35|2453.55|2468.45|2453.65|2468.65|2453.85|2468.25|2453.45|16
1737619580000|2025-01-23 08:06:20|2468.55|2453.75|2468.14|2453.34|2468.88|2454.08|2468.14|2453.34|27
1737619590000|2025-01-23 08:06:30|2468.41|2453.61|2467.55|2452.75|2469.1|2454.3|2467.5|2452.7|30
1737619600000|2025-01-23 08:06:40|2467.5|2452.7|2467.35|2452.55|2468.54|2453.74|2466.85|2452.05|25
1737619610000|2025-01-23 08:06:50|2467.45|2452.65|2468.34|2453.54|2468.34|2453.54|2467.05|2452.25|19
1737619620000|2025-01-23 08:07:00|2468.24|2453.44|2466.55|2451.75|2468.45|2453.65|2465.65|2450.85|30
1737619630000|2025-01-23 08:07:10|2466.66|2451.86|2466.3|2451.5|2467.29|2452.49|2465.85|2451.05|22
1737619640000|2025-01-23 08:07:20|2466.25|2451.45|2466.4|2451.6|2466.9|2452.1|2466.25|2451.45|6
1737619650000|2025-01-23 08:07:30|2466.25|2451.45|2465.55|2450.75|2466.25|2451.45|2465.55|2450.75|15
1737619660000|2025-01-23 08:07:40|2465.3|2450.5|2464.3|2449.5|2465.3|2450.5|2464.14|2449.34|24
1737619670000|2025-01-23 08:07:50|2464.36|2449.56|2462.7|2447.9|2464.7|2449.9|2462.5|2447.7|25
1737619680000|2025-01-23 08:08:00|2462.9|2448.1|2463.75|2448.95|2463.75|2448.95|2461.8|2447|22
1737619690000|2025-01-23 08:08:10|2463.8|2449|2463.24|2448.44|2463.9|2449.1|2462.6|2447.8|24
1737619700000|2025-01-23 08:08:20|2463.3|2448.5|2463.88|2449.08|2464.55|2449.75|2462.5|2447.7|19
1737619710000|2025-01-23 08:08:30|2463.82|2449.02|2461.55|2446.75|2463.82|2449.02|2461.5|2446.7|17
1737619720000|2025-01-23 08:08:40|2461.4|2446.6|2461.5|2446.7|2462.9|2448.1|2461.26|2446.46|11
1737619730000|2025-01-23 08:08:50|2461.63|2446.83|2462.9|2448.1|2462.9|2448.1|2460.75|2445.95|8
1737619740000|2025-01-23 08:09:00|2462.65|2447.85|2462.8|2448|2463.35|2448.55|2461.95|2447.15|23
1737619750000|2025-01-23 08:09:10|2462.9|2448.1|2463.4|2448.6|2464.75|2449.95|2462.29|2447.49|26
1737619760000|2025-01-23 08:09:20|2463.3|2448.5|2461.91|2447.11|2463.55|2448.75|2461.65|2446.85|21
1737619770000|2025-01-23 08:09:30|2461.65|2446.85|2463.25|2448.45|2463.4|2448.6|2461.65|2446.85|11
1737619780000|2025-01-23 08:09:40|2463.2|2448.4|2463.5|2448.7|2463.5|2448.7|2462.56|2447.76|9
1737619790000|2025-01-23 08:09:50|2463.84|2449.04|2464.9|2450.1|2464.9|2450.1|2463.83|2449.03|15
1737619800000|2025-01-23 08:10:00|2464.73|2449.93|2463.59|2448.79|2464.98|2450.18|2463|2448.2|24
1737619810000|2025-01-23 08:10:10|2463.63|2448.83|2463.37|2448.57|2464.43|2449.63|2463.1|2448.3|15
1737619820000|2025-01-23 08:10:20|2463.1|2448.3|2462.15|2447.35|2464.65|2449.85|2462.15|2447.35|24
1737619830000|2025-01-23 08:10:30|2462.23|2447.43|2462.4|2447.6|2463.25|2448.45|2462.17|2447.37|16
1737619840000|2025-01-23 08:10:40|2462.6|2447.8|2462.49|2447.69|2463.42|2448.62|2460.95|2446.15|15
1737619850000|2025-01-23 08:10:50|2462.44|2447.64|2463.4|2448.6|2463.7|2448.9|2461.9|2447.1|13
1737619860000|2025-01-23 08:11:00|2463.75|2448.95|2465.1|2450.3|2465.45|2450.65|2462.85|2448.05|23
1737619870000|2025-01-23 08:11:10|2464.31|2449.51|2463.25|2448.45|2465.09|2450.29|2463.05|2448.25|19
1737619880000|2025-01-23 08:11:20|2463.3|2448.5|2463.28|2448.48|2463.43|2448.63|2462.2|2447.4|16
1737619890000|2025-01-23 08:11:30|2463.18|2448.38|2461.23|2446.43|2463.18|2448.38|2461.22|2446.42|19
1737619900000|2025-01-23 08:11:40|2461.28|2446.48|2461.43|2446.63|2461.76|2446.96|2460.1|2445.3|18
1737619910000|2025-01-23 08:11:50|2461.4|2446.6|2461.72|2446.92|2462.7|2447.9|2460.8|2446|19
1737619920000|2025-01-23 08:12:00|2461.35|2446.55|2462.25|2447.45|2462.9|2448.1|2461.05|2446.25|18
1737619930000|2025-01-23 08:12:10|2462.4|2447.6|2461.4|2446.6|2462.75|2447.95|2461.28|2446.48|17
1737619940000|2025-01-23 08:12:20|2461.9|2447.1|2462.55|2447.75|2462.75|2447.95|2461.24|2446.44|17
1737619950000|2025-01-23 08:12:30|2462.5|2447.7|2463.45|2448.65|2463.45|2448.65|2461.45|2446.65|14
1737619960000|2025-01-23 08:12:40|2463.5|2448.7|2464.2|2449.4|2465.75|2450.95|2462.9|2448.1|22
1737619970000|2025-01-23 08:12:50|2464.55|2449.75|2464.4|2449.6|2464.75|2449.95|2464.15|2449.35|20
1737619980000|2025-01-23 08:13:00|2464.73|2449.93|2464.4|2449.6|2465.54|2450.74|2464.05|2449.25|16
1737619990000|2025-01-23 08:13:10|2464.9|2450.1|2464.5|2449.7|2465.55|2450.75|2463.95|2449.15|26
1737620000000|2025-01-23 08:13:20|2464.47|2449.67|2462.2|2447.4|2464.47|2449.67|2462.2|2447.4|26
1737620010000|2025-01-23 08:13:30|2462.25|2447.45|2461.42|2446.62|2462.49|2447.69|2461.13|2446.33|16
1737620020000|2025-01-23 08:13:40|2461.4|2446.6|2460.7|2445.9|2461.4|2446.6|2459.8|2445|15
1737620030000|2025-01-23 08:13:50|2460.15|2445.35|2460.7|2445.9|2460.7|2445.9|2460.15|2445.35|3
1737620040000|2025-01-23 08:14:00|2460.95|2446.15|2460.25|2445.45|2461.75|2446.95|2459.25|2444.45|12
1737620050000|2025-01-23 08:14:10|2460.42|2445.62|2459.7|2444.9|2460.42|2445.62|2459.38|2444.58|14
1737620060000|2025-01-23 08:14:20|2459.4|2444.6|2460.4|2445.6|2460.4|2445.6|2459.25|2444.45|7
1737620070000|2025-01-23 08:14:30|2460.25|2445.45|2460.78|2445.98|2460.9|2446.1|2460.25|2445.45|8
1737620080000|2025-01-23 08:14:40|2460.75|2445.95|2460.81|2446.01|2460.9|2446.1|2460.73|2445.93|10
1737620090000|2025-01-23 08:14:50|2460.79|2445.99|2461.54|2446.74|2461.54|2446.74|2460.36|2445.56|10
1737620100000|2025-01-23 08:15:00|2461.4|2446.6|2463.4|2448.6|2463.7|2448.9|2461.15|2446.35|21
1737620110000|2025-01-23 08:15:10|2463.2|2448.4|2463.49|2448.69|2463.5|2448.7|2461.95|2447.15|22
1737620120000|2025-01-23 08:15:20|2462|2447.2|2461.25|2446.45|2462.95|2448.15|2460.2|2445.4|15
1737620130000|2025-01-23 08:15:30|2461.2|2446.4|2462.43|2447.63|2463.2|2448.4|2460.95|2446.15|16
1737620140000|2025-01-23 08:15:40|2463.3|2448.5|2464.8|2450|2464.8|2450|2462.8|2448|12
1737620150000|2025-01-23 08:15:50|2464.2|2449.4|2466.4|2451.6|2466.44|2451.64|2464.2|2449.4|21
1737620160000|2025-01-23 08:16:00|2465.9|2451.1|2465.35|2450.55|2467.6|2452.8|2465.3|2450.5|21
1737620170000|2025-01-23 08:16:10|2465.4|2450.6|2465.25|2450.45|2466.45|2451.65|2465.1|2450.3|24
1737620180000|2025-01-23 08:16:20|2465.26|2450.46|2466.15|2451.35|2466.45|2451.65|2465|2450.2|19
1737620190000|2025-01-23 08:16:30|2466.4|2451.6|2465.79|2450.99|2466.75|2451.95|2465|2450.2|16
1737620200000|2025-01-23 08:16:40|2465.45|2450.65|2463.15|2448.35|2465.45|2450.65|2463.15|2448.35|25
1737620210000|2025-01-23 08:16:50|2463|2448.2|2463.4|2448.6|2463.4|2448.6|2462.3|2447.5|9
1737620220000|2025-01-23 08:17:00|2463.2|2448.4|2462.4|2447.6|2463.2|2448.4|2461.45|2446.65|20
1737620230000|2025-01-23 08:17:10|2462.55|2447.75|2463.4|2448.6|2463.4|2448.6|2462.55|2447.75|5
1737620240000|2025-01-23 08:17:20|2463.9|2449.1|2464.2|2449.4|2465.43|2450.63|2463.9|2449.1|11
1737620250000|2025-01-23 08:17:30|2464.6|2449.8|2465.4|2450.6|2465.9|2451.1|2464.3|2449.5|17
1737620260000|2025-01-23 08:17:40|2465.25|2450.45|2465.9|2451.1|2465.9|2451.1|2465.25|2450.45|3
1737620270000|2025-01-23 08:17:50|2465.25|2450.45|2466.68|2451.88|2466.9|2452.1|2465.05|2450.25|14
1737620280000|2025-01-23 08:18:00|2467.65|2452.85|2466.82|2452.02|2467.65|2452.85|2466|2451.2|19
1737620290000|2025-01-23 08:18:10|2466.75|2451.95|2466.6|2451.8|2466.9|2452.1|2465.4|2450.6|13
1737620300000|2025-01-23 08:18:20|2466.55|2451.75|2465.45|2450.65|2466.55|2451.75|2465.15|2450.35|19
1737620310000|2025-01-23 08:18:30|2464.05|2449.25|2464.7|2449.9|2465.43|2450.63|2464.05|2449.25|21
1737620320000|2025-01-23 08:18:40|2464.45|2449.65|2462.33|2447.53|2464.54|2449.74|2462.33|2447.53|21
1737620330000|2025-01-23 08:18:50|2462.2|2447.4|2462.95|2448.15|2463.9|2449.1|2461.85|2447.05|21
1737620340000|2025-01-23 08:19:00|2463.5|2448.7|2463.15|2448.35|2463.9|2449.1|2463.15|2448.35|17
1737620350000|2025-01-23 08:19:10|2463.4|2448.6|2461.25|2446.45|2464.33|2449.53|2461.05|2446.25|21
1737620360000|2025-01-23 08:19:20|2461.2|2446.4|2461.8|2447|2461.82|2447.02|2461.15|2446.35|17
1737620370000|2025-01-23 08:19:30|2461.73|2446.93|2460.4|2445.6|2461.73|2446.93|2459.65|2444.85|22
1737620380000|2025-01-23 08:19:40|2460.7|2445.9|2457.72|2442.92|2460.75|2445.95|2457.67|2442.87|17
1737620390000|2025-01-23 08:19:50|2457.67|2442.87|2458.6|2443.8|2458.9|2444.1|2457.67|2442.87|19
1737620400000|2025-01-23 08:20:00|2458.86|2444.06|2457.34|2442.54|2459.4|2444.6|2457.2|2442.4|23
1737620410000|2025-01-23 08:20:10|2457.39|2442.59|2457.9|2443.1|2457.9|2443.1|2457.25|2442.45|13
1737620420000|2025-01-23 08:20:20|2458.45|2443.65|2457.7|2442.9|2458.45|2443.65|2457.7|2442.9|4
1737620430000|2025-01-23 08:20:30|2457.9|2443.1|2458.9|2444.1|2458.9|2444.1|2457.9|2443.1|5
1737620440000|2025-01-23 08:20:40|2459.4|2444.6|2458.8|2444|2459.4|2444.6|2457.2|2442.4|15
1737620450000|2025-01-23 08:20:50|2458.49|2443.69|2458.4|2443.6|2458.7|2443.9|2457.55|2442.75|12
1737620460000|2025-01-23 08:21:00|2458.35|2443.55|2457.1|2442.3|2458.35|2443.55|2456.25|2441.45|23
1737620470000|2025-01-23 08:21:10|2457.4|2442.6|2452.12|2437.32|2457.4|2442.6|2452.12|2437.32|29
1737620480000|2025-01-23 08:21:20|2452.52|2437.72|2452.75|2437.95|2452.8|2438|2451.9|2437.1|18
1737620490000|2025-01-23 08:21:30|2452.8|2438|2450.2|2435.4|2452.8|2438|2450.2|2435.4|24
1737620500000|2025-01-23 08:21:40|2450.4|2435.6|2451.55|2436.75|2451.81|2437.01|2450.4|2435.6|15
1737620510000|2025-01-23 08:21:50|2450.52|2435.72|2451.9|2437.1|2451.9|2437.1|2450.25|2435.45|20
1737620520000|2025-01-23 08:22:00|2451.75|2436.95|2450.2|2435.4|2451.75|2436.95|2450.2|2435.4|20
1737620530000|2025-01-23 08:22:10|2450.25|2435.45|2448.65|2433.85|2450.45|2435.65|2448.65|2433.85|25
1737620540000|2025-01-23 08:22:20|2449.03|2434.23|2449|2434.2|2449.9|2435.1|2448.44|2433.64|26
1737620550000|2025-01-23 08:22:30|2448.5|2433.7|2447.9|2433.1|2448.75|2433.95|2446.7|2431.9|27
1737620560000|2025-01-23 08:22:40|2448.55|2433.75|2449.65|2434.85|2449.65|2434.85|2447.65|2432.85|7
1737620570000|2025-01-23 08:22:50|2449.7|2434.9|2450.02|2435.22|2450.75|2435.95|2449.38|2434.58|11
1737620580000|2025-01-23 08:23:00|2450.07|2435.27|2449.4|2434.6|2450.65|2435.85|2448.89|2434.09|29
1737620590000|2025-01-23 08:23:10|2449.9|2435.1|2447.5|2432.7|2449.9|2435.1|2447.18|2432.38|24
1737620600000|2025-01-23 08:23:20|2447.45|2432.65|2447.4|2432.6|2447.9|2433.1|2447.4|2432.6|10
1737620610000|2025-01-23 08:23:30|2447.65|2432.85|2446.35|2431.55|2447.75|2432.95|2446.35|2431.55|8
1737620620000|2025-01-23 08:23:40|2446.6|2431.8|2447.6|2432.8|2447.6|2432.8|2446.4|2431.6|8
1737620630000|2025-01-23 08:23:50|2446.55|2431.75|2447.75|2432.95|2447.9|2433.1|2446.4|2431.6|17
1737620640000|2025-01-23 08:24:00|2447.4|2432.6|2447.65|2432.85|2448.75|2433.95|2447.4|2432.6|15
1737620650000|2025-01-23 08:24:10|2447.6|2432.8|2446.8|2432|2447.75|2432.95|2446.45|2431.65|15
1737620660000|2025-01-23 08:24:20|2446.75|2431.95|2446.9|2432.1|2446.9|2432.1|2446.45|2431.65|12
1737620670000|2025-01-23 08:24:30|2446.77|2431.97|2446.65|2431.85|2447.45|2432.65|2446.4|2431.6|11
1737620680000|2025-01-23 08:24:40|2447.05|2432.25|2448.9|2434.1|2449.6|2434.8|2447.05|2432.25|13
1737620690000|2025-01-23 08:24:50|2448.05|2433.25|2447.8|2433|2448.71|2433.91|2447.4|2432.6|20
1737620700000|2025-01-23 08:25:00|2447.65|2432.85|2446.9|2432.1|2447.9|2433.1|2446.9|2432.1|16
1737620710000|2025-01-23 08:25:10|2447.1|2432.3|2446.9|2432.1|2447.75|2432.95|2446.4|2431.6|16
1737620720000|2025-01-23 08:25:20|2445.95|2431.15|2447.8|2433|2447.9|2433.1|2445.95|2431.15|17
1737620730000|2025-01-23 08:25:30|2447.65|2432.85|2447.75|2432.95|2448.75|2433.95|2447.4|2432.6|13
1737620740000|2025-01-23 08:25:40|2447.8|2433|2448.5|2433.7|2448.8|2434|2447.8|2433|14
1737620750000|2025-01-23 08:25:50|2448.35|2433.55|2449.6|2434.8|2449.75|2434.95|2448.25|2433.45|11
1737620760000|2025-01-23 08:26:00|2449.7|2434.9|2448.9|2434.1|2449.7|2434.9|2448.21|2433.41|12
1737620770000|2025-01-23 08:26:10|2448.95|2434.15|2447.46|2432.66|2448.95|2434.15|2447.05|2432.25|21
1737620780000|2025-01-23 08:26:20|2447.4|2432.6|2447.34|2432.54|2447.65|2432.85|2446.7|2431.9|16
1737620790000|2025-01-23 08:26:30|2447.32|2432.52|2447.6|2432.8|2447.65|2432.85|2446.75|2431.95|11
1737620800000|2025-01-23 08:26:40|2447.65|2432.85|2448.75|2433.95|2448.75|2433.95|2447.4|2432.6|9
1737620810000|2025-01-23 08:26:50|2448.15|2433.35|2448.15|2433.35|2448.9|2434.1|2448.15|2433.35|10
1737620820000|2025-01-23 08:27:00|2448.53|2433.73|2444.65|2429.85|2448.55|2433.75|2444.15|2429.35|26
1737620830000|2025-01-23 08:27:10|2444.71|2429.91|2444.45|2429.65|2444.8|2430|2443.95|2429.15|15
1737620840000|2025-01-23 08:27:20|2444.79|2429.99|2445.4|2430.6|2445.7|2430.9|2444.79|2429.99|5
1737620850000|2025-01-23 08:27:30|2445.65|2430.85|2445.75|2430.95|2445.75|2430.95|2445.49|2430.69|6
1737620860000|2025-01-23 08:27:40|2445.5|2430.7|2445.9|2431.1|2446.75|2431.95|2444.7|2429.9|20
1737620870000|2025-01-23 08:27:50|2446.65|2431.85|2446|2431.2|2446.75|2431.95|2446|2431.2|15
1737620880000|2025-01-23 08:28:00|2446.5|2431.7|2447.75|2432.95|2447.75|2432.95|2446.4|2431.6|4
1737620890000|2025-01-23 08:28:10|2446.9|2432.1|2447.4|2432.6|2447.4|2432.6|2446.9|2432.1|14
1737620900000|2025-01-23 08:28:20|2446.9|2432.1|2447.9|2433.1|2447.9|2433.1|2446.9|2432.1|3
1737620910000|2025-01-23 08:28:30|2447.4|2432.6|2447.5|2432.7|2447.7|2432.9|2446.4|2431.6|20
1737620920000|2025-01-23 08:28:40|2446.68|2431.88|2447.45|2432.65|2447.5|2432.7|2446.4|2431.6|17
1737620930000|2025-01-23 08:28:50|2447.8|2433|2447.8|2433|2447.8|2433|2447.8|2433|1
1737620940000|2025-01-23 08:29:00|2447.9|2433.1|2448.7|2433.9|2448.75|2433.95|2447.4|2432.6|12
1737620950000|2025-01-23 08:29:10|2447.64|2432.84|2448.4|2433.6|2448.7|2433.9|2447.64|2432.84|7
1737620960000|2025-01-23 08:29:20|2447.9|2433.1|2448.5|2433.7|2448.5|2433.7|2447.9|2433.1|6
1737620970000|2025-01-23 08:29:30|2448.15|2433.35|2449.88|2435.08|2449.9|2435.1|2447.9|2433.1|11
1737620980000|2025-01-23 08:29:40|2449.9|2435.1|2450.75|2435.95|2450.75|2435.95|2449.8|2435|16
1737620990000|2025-01-23 08:29:50|2450.8|2436|2450.8|2436|2450.9|2436.1|2449.9|2435.1|11
1737621000000|2025-01-23 08:30:00|2450.2|2435.4|2451.14|2436.34|2451.9|2437.1|2450.2|2435.4|18
1737621010000|2025-01-23 08:30:10|2450.5|2435.7|2451.9|2437.1|2451.9|2437.1|2450.15|2435.35|9
1737621020000|2025-01-23 08:30:20|2451.73|2436.93|2452.6|2437.8|2452.75|2437.95|2451.49|2436.69|11
1737621030000|2025-01-23 08:30:30|2452.65|2437.85|2452.05|2437.25|2452.65|2437.85|2451.5|2436.7|23
1737621040000|2025-01-23 08:30:40|2452.71|2437.91|2454.4|2439.6|2454.4|2439.6|2452.4|2437.6|8
1737621050000|2025-01-23 08:30:50|2454.75|2439.95|2454.65|2439.85|2454.8|2440|2454.15|2439.35|9
1737621060000|2025-01-23 08:31:00|2454.5|2439.7|2453.9|2439.1|2454.8|2440|2453.4|2438.6|21
1737621070000|2025-01-23 08:31:10|2453.1|2438.3|2454.8|2440|2454.8|2440|2453|2438.2|12
1737621080000|2025-01-23 08:31:20|2454.6|2439.8|2455.65|2440.85|2455.65|2440.85|2454.4|2439.6|9
1737621090000|2025-01-23 08:31:30|2455.8|2441|2453.96|2439.16|2455.8|2441|2453.96|2439.16|19
1737621100000|2025-01-23 08:31:40|2453.19|2438.39|2453.38|2438.58|2453.75|2438.95|2453.19|2438.39|13
1737621110000|2025-01-23 08:31:50|2453.41|2438.61|2451.7|2436.9|2453.41|2438.61|2451.13|2436.33|20
1737621120000|2025-01-23 08:32:00|2452.55|2437.75|2452.65|2437.85|2452.8|2438|2452.55|2437.75|8
1737621130000|2025-01-23 08:32:10|2452.6|2437.8|2452.4|2437.6|2452.6|2437.8|2451.7|2436.9|15
1737621140000|2025-01-23 08:32:20|2452.8|2438|2450.83|2436.03|2452.8|2438|2450.83|2436.03|14
1737621150000|2025-01-23 08:32:30|2451.65|2436.85|2451.5|2436.7|2451.75|2436.95|2451.05|2436.25|11
1737621160000|2025-01-23 08:32:40|2451.55|2436.75|2448.5|2433.7|2451.55|2436.75|2448.1|2433.3|19
1737621170000|2025-01-23 08:32:50|2448.55|2433.75|2448.9|2434.1|2448.9|2434.1|2448.45|2433.65|3
1737621180000|2025-01-23 08:33:00|2448.6|2433.8|2446.39|2431.59|2448.6|2433.8|2445.35|2430.55|28
1737621190000|2025-01-23 08:33:10|2446.36|2431.56|2444.55|2429.75|2446.36|2431.56|2444.55|2429.75|21
1737621200000|2025-01-23 08:33:20|2444.45|2429.65|2444.75|2429.95|2444.75|2429.95|2443.9|2429.1|7
1737621210000|2025-01-23 08:33:30|2444.45|2429.65|2445.4|2430.6|2445.4|2430.6|2444.4|2429.6|3
1737621220000|2025-01-23 08:33:40|2445.7|2430.9|2444.9|2430.1|2445.7|2430.9|2444.1|2429.3|15
1737621230000|2025-01-23 08:33:50|2445.6|2430.8|2445.65|2430.85|2445.7|2430.9|2445.29|2430.49|10
1737621240000|2025-01-23 08:34:00|2445.7|2430.9|2445.5|2430.7|2445.7|2430.9|2444.9|2430.1|19
1737621250000|2025-01-23 08:34:10|2445.35|2430.55|2444.75|2429.95|2445.35|2430.55|2444.35|2429.55|5
1737621260000|2025-01-23 08:34:20|2444.05|2429.25|2443.9|2429.1|2444.75|2429.95|2443.8|2429|10
1737621270000|2025-01-23 08:34:30|2443.8|2429|2444.2|2429.4|2445.79|2430.99|2443.75|2428.95|20
1737621280000|2025-01-23 08:34:40|2444.55|2429.75|2443.9|2429.1|2444.8|2430|2443.85|2429.05|12
1737621290000|2025-01-23 08:34:50|2444.65|2429.85|2443.65|2428.85|2444.75|2429.95|2443.6|2428.8|8
1737621300000|2025-01-23 08:35:00|2443.9|2429.1|2444.45|2429.65|2444.9|2430.1|2443.9|2429.1|30
1737621310000|2025-01-23 08:35:10|2443.95|2429.15|2444.7|2429.9|2445.75|2430.95|2443.95|2429.15|19
1737621320000|2025-01-23 08:35:20|2444.07|2429.27|2444.65|2429.85|2444.7|2429.9|2444.07|2429.27|13
1737621330000|2025-01-23 08:35:30|2444.6|2429.8|2443.6|2428.8|2444.6|2429.8|2443.6|2428.8|16
1737621340000|2025-01-23 08:35:40|2443.03|2428.23|2443.7|2428.9|2443.7|2428.9|2442.93|2428.13|9
1737621350000|2025-01-23 08:35:50|2443.75|2428.95|2444.75|2429.95|2444.75|2429.95|2443.75|2428.95|8
1737621360000|2025-01-23 08:36:00|2444.25|2429.45|2443.9|2429.1|2444.75|2429.95|2443.7|2428.9|11
1737621370000|2025-01-23 08:36:10|2443.95|2429.15|2443.8|2429|2444.73|2429.93|2443.75|2428.95|14
1737621380000|2025-01-23 08:36:20|2443.75|2428.95|2443.7|2428.9|2443.8|2429|2443.55|2428.75|10
1737621390000|2025-01-23 08:36:30|2443.6|2428.8|2443.65|2428.85|2443.7|2428.9|2443.6|2428.8|7
1737621400000|2025-01-23 08:36:40|2443.9|2429.1|2444.8|2430|2444.8|2430|2443.9|2429.1|3
1737621410000|2025-01-23 08:36:50|2444.7|2429.9|2443.85|2429.05|2444.75|2429.95|2443.85|2429.05|25
1737621420000|2025-01-23 08:37:00|2443.9|2429.1|2443.65|2428.85|2443.9|2429.1|2443.01|2428.21|15
1737621430000|2025-01-23 08:37:10|2443.3|2428.5|2442.95|2428.15|2443.3|2428.5|2442.93|2428.13|7
1737621440000|2025-01-23 08:37:20|2442.93|2428.13|2442.93|2428.13|2442.93|2428.13|2442.93|2428.13|1
1737621450000|2025-01-23 08:37:30|2442.99|2428.19|2443.4|2428.6|2443.4|2428.6|2442.12|2427.32|12
1737621460000|2025-01-23 08:37:40|2442.9|2428.1|2444.75|2429.95|2444.75|2429.95|2442.9|2428.1|9
1737621470000|2025-01-23 08:37:50|2444.7|2429.9|2444.6|2429.8|2444.8|2430|2444.4|2429.6|11
1737621480000|2025-01-23 08:38:00|2444.7|2429.9|2444.25|2429.45|2445.65|2430.85|2443.9|2429.1|22
1737621490000|2025-01-23 08:38:10|2445.55|2430.75|2446.55|2431.75|2446.75|2431.95|2444|2429.2|20
1737621500000|2025-01-23 08:38:20|2446.5|2431.7|2444.9|2430.1|2446.55|2431.75|2444.3|2429.5|21
1737621510000|2025-01-23 08:38:30|2444.4|2429.6|2444.95|2430.15|2445.3|2430.5|2444.4|2429.6|5
1737621530000|2025-01-23 08:38:50|2445.1|2430.3|2445.6|2430.8|2445.6|2430.8|2445.1|2430.3|6
1737621540000|2025-01-23 08:39:00|2445.58|2430.78|2446.65|2431.85|2446.7|2431.9|2444.7|2429.9|28
1737621550000|2025-01-23 08:39:10|2445.9|2431.1|2445.01|2430.21|2446.1|2431.3|2444.65|2429.85|17
1737621560000|2025-01-23 08:39:20|2444.7|2429.9|2447.9|2433.1|2447.9|2433.1|2444.6|2429.8|20
1737621570000|2025-01-23 08:39:30|2447.6|2432.8|2446.28|2431.48|2447.6|2432.8|2445.95|2431.15|17
1737621580000|2025-01-23 08:39:40|2446.13|2431.33|2446.7|2431.9|2446.8|2432|2445.9|2431.1|14
1737621590000|2025-01-23 08:39:50|2446.65|2431.85|2446.71|2431.91|2446.71|2431.91|2444.75|2429.95|20
1737621600000|2025-01-23 08:40:00|2446.65|2431.85|2443.7|2428.9|2446.9|2432.1|2443.7|2428.9|21
1737621610000|2025-01-23 08:40:10|2443.67|2428.87|2445.5|2430.7|2445.65|2430.85|2443.67|2428.87|21
1737621620000|2025-01-23 08:40:20|2445.22|2430.42|2447.12|2432.32|2447.75|2432.95|2445|2430.2|20
1737621630000|2025-01-23 08:40:30|2447.4|2432.6|2447.4|2432.6|2448.35|2433.55|2447.3|2432.5|13
1737621640000|2025-01-23 08:40:40|2447.95|2433.15|2448.5|2433.7|2448.5|2433.7|2447.68|2432.88|15
1737621650000|2025-01-23 08:40:50|2447.8|2433|2448|2433.2|2448.9|2434.1|2447.8|2433|11
1737621660000|2025-01-23 08:41:00|2448.8|2434|2445.9|2431.1|2448.8|2434|2445.9|2431.1|25
1737621670000|2025-01-23 08:41:10|2445.95|2431.15|2445.4|2430.6|2446.8|2432|2445.15|2430.35|19
1737621680000|2025-01-23 08:41:20|2445.08|2430.28|2445.69|2430.89|2445.72|2430.92|2445.03|2430.23|12
1737621690000|2025-01-23 08:41:30|2445.65|2430.85|2445.21|2430.41|2446.79|2431.99|2445.21|2430.41|20
1737621700000|2025-01-23 08:41:40|2445.25|2430.45|2444.42|2429.62|2445.9|2431.1|2444.42|2429.62|22
1737621710000|2025-01-23 08:41:50|2444.36|2429.56|2444.7|2429.9|2444.75|2429.95|2444.13|2429.33|11
1737621720000|2025-01-23 08:42:00|2444.75|2429.95|2442.9|2428.1|2444.75|2429.95|2442.45|2427.65|13
1737621730000|2025-01-23 08:42:10|2442.75|2427.95|2442.7|2427.9|2442.75|2427.95|2442.7|2427.9|2
1737621740000|2025-01-23 08:42:20|2442.63|2427.83|2442.45|2427.65|2442.7|2427.9|2442.45|2427.65|6
1737621750000|2025-01-23 08:42:30|2443.2|2428.4|2442.6|2427.8|2443.8|2429|2442.55|2427.75|14
1737621760000|2025-01-23 08:42:40|2442.45|2427.65|2442.78|2427.98|2442.8|2428|2442.45|2427.65|5
1737621770000|2025-01-23 08:42:50|2442.76|2427.96|2443.7|2428.9|2443.7|2428.9|2442.4|2427.6|11
1737621780000|2025-01-23 08:43:00|2443.8|2429|2443.65|2428.85|2443.8|2429|2443.3|2428.5|12
1737621790000|2025-01-23 08:43:10|2443.4|2428.6|2444.65|2429.85|2444.75|2429.95|2443.4|2428.6|13
1737621800000|2025-01-23 08:43:20|2444.55|2429.75|2443.9|2429.1|2444.55|2429.75|2442.75|2427.95|13
1737621810000|2025-01-23 08:43:30|2443.7|2428.9|2443.1|2428.3|2443.9|2429.1|2443.05|2428.25|11
1737621820000|2025-01-23 08:43:40|2443.6|2428.8|2444.42|2429.62|2444.8|2430|2442.9|2428.1|19
1737621830000|2025-01-23 08:43:50|2444.5|2429.7|2443.9|2429.1|2444.7|2429.9|2443.9|2429.1|7
1737621840000|2025-01-23 08:44:00|2443.87|2429.07|2443.6|2428.8|2443.87|2429.07|2443.43|2428.63|11
1737621850000|2025-01-23 08:44:10|2443.9|2429.1|2442.6|2427.8|2443.9|2429.1|2442.57|2427.77|21
1737621860000|2025-01-23 08:44:20|2442.65|2427.85|2442.65|2427.85|2442.68|2427.88|2441.4|2426.6|19
1737621870000|2025-01-23 08:44:30|2442.63|2427.83|2441.43|2426.63|2442.64|2427.84|2440.64|2425.84|25
1737621880000|2025-01-23 08:44:40|2441.4|2426.6|2442.2|2427.4|2442.5|2427.7|2441.4|2426.6|10
1737621890000|2025-01-23 08:44:50|2442.22|2427.42|2443.95|2429.15|2444.05|2429.25|2442.22|2427.42|13
1737621900000|2025-01-23 08:45:00|2444|2429.2|2443.9|2429.1|2444.9|2430.1|2443.82|2429.02|20
1737621910000|2025-01-23 08:45:10|2444.65|2429.85|2446.8|2432|2446.8|2432|2444.65|2429.85|8
1737621920000|2025-01-23 08:45:20|2446.75|2431.95|2446.23|2431.43|2447.8|2433|2446.05|2431.25|21
1737621930000|2025-01-23 08:45:30|2446.38|2431.58|2445.25|2430.45|2446.43|2431.63|2444.58|2429.78|25
1737621940000|2025-01-23 08:45:40|2445.6|2430.8|2446.9|2432.1|2446.9|2432.1|2445.15|2430.35|13
1737621950000|2025-01-23 08:45:50|2446|2431.2|2446.7|2431.9|2447|2432.2|2446|2431.2|22
1737621960000|2025-01-23 08:46:00|2446.75|2431.95|2446|2431.2|2448.95|2434.15|2446|2431.2|25
1737621970000|2025-01-23 08:46:10|2446.06|2431.26|2444.45|2429.65|2446.35|2431.55|2444.45|2429.65|22
1737621980000|2025-01-23 08:46:20|2444.53|2429.73|2443.33|2428.53|2444.68|2429.88|2442.94|2428.14|28
1737621990000|2025-01-23 08:46:30|2443.13|2428.33|2443.33|2428.53|2443.62|2428.82|2443.13|2428.33|14
1737622000000|2025-01-23 08:46:40|2443.05|2428.25|2443.68|2428.88|2443.68|2428.88|2443.05|2428.25|7
1737622010000|2025-01-23 08:46:50|2443.9|2429.1|2441.66|2426.86|2443.9|2429.1|2441.5|2426.7|25
1737622020000|2025-01-23 08:47:00|2441.7|2426.9|2444.31|2429.51|2444.4|2429.6|2441.7|2426.9|18
1737622030000|2025-01-23 08:47:10|2444.4|2429.6|2445|2430.2|2445|2430.2|2444.4|2429.6|16
1737622040000|2025-01-23 08:47:20|2444.91|2430.11|2444.56|2429.76|2445|2430.2|2444.25|2429.45|12
1737622050000|2025-01-23 08:47:30|2444.15|2429.35|2444.72|2429.92|2445.05|2430.25|2443.7|2428.9|25
1737622060000|2025-01-23 08:47:40|2444.65|2429.85|2442.87|2428.07|2444.65|2429.85|2442.87|2428.07|26
1737622070000|2025-01-23 08:47:50|2442.89|2428.09|2442.65|2427.85|2442.89|2428.09|2442.57|2427.77|10
1737622080000|2025-01-23 08:48:00|2442.63|2427.83|2441.6|2426.8|2442.9|2428.1|2441.6|2426.8|15
1737622090000|2025-01-23 08:48:10|2441.5|2426.7|2437.87|2423.07|2441.5|2426.7|2437.85|2423.05|31
1737622100000|2025-01-23 08:48:20|2437.85|2423.05|2439.65|2424.85|2439.8|2425|2437.85|2423.05|25
1737622110000|2025-01-23 08:48:30|2438.55|2423.75|2437.7|2422.9|2438.55|2423.75|2436.68|2421.88|21
1737622120000|2025-01-23 08:48:40|2436.7|2421.9|2436.8|2422|2436.96|2422.16|2436.15|2421.35|22
1737622130000|2025-01-23 08:48:50|2436.85|2422.05|2433.77|2418.97|2436.9|2422.1|2432.75|2417.95|23
1737622140000|2025-01-23 08:49:00|2433.8|2419|2435.4|2420.6|2435.4|2420.6|2432.71|2417.91|10
1737622150000|2025-01-23 08:49:10|2435.75|2420.95|2435.33|2420.53|2435.75|2420.95|2434.2|2419.4|16
1737622160000|2025-01-23 08:49:20|2435.38|2420.58|2436.95|2422.15|2436.95|2422.15|2435.38|2420.58|19
1737622170000|2025-01-23 08:49:30|2437.4|2422.6|2438.87|2424.07|2438.9|2424.1|2437.4|2422.6|21
1737622180000|2025-01-23 08:49:40|2438.9|2424.1|2438.85|2424.05|2438.9|2424.1|2437.99|2423.19|14
1737622190000|2025-01-23 08:49:50|2438.25|2423.45|2438.2|2423.4|2438.72|2423.92|2437.75|2422.95|25
1737622200000|2025-01-23 08:50:00|2438.4|2423.6|2437|2422.2|2438.9|2424.1|2436.4|2421.6|27
1737622210000|2025-01-23 08:50:10|2436.95|2422.15|2433.53|2418.73|2437.05|2422.25|2433.35|2418.55|23
1737622220000|2025-01-23 08:50:20|2433.8|2419|2432.9|2418.1|2433.8|2419|2432.9|2418.1|25
1737622230000|2025-01-23 08:50:30|2432.85|2418.05|2433.9|2419.1|2433.9|2419.1|2432.85|2418.05|15
1737622240000|2025-01-23 08:50:40|2433.85|2419.05|2433.32|2418.52|2433.95|2419.15|2433.15|2418.35|16
1737622250000|2025-01-23 08:50:50|2433.41|2418.61|2433.9|2419.1|2434.74|2419.94|2433.41|2418.61|21
1737622260000|2025-01-23 08:51:00|2433.68|2418.88|2433.95|2419.15|2434.67|2419.87|2433.68|2418.88|28
1737622270000|2025-01-23 08:51:10|2433.45|2418.65|2433.33|2418.53|2433.77|2418.97|2432.93|2418.13|23
1737622280000|2025-01-23 08:51:20|2433.47|2418.67|2434.53|2419.73|2435.9|2421.1|2433.1|2418.3|27
1737622290000|2025-01-23 08:51:30|2434.43|2419.63|2433.75|2418.95|2434.48|2419.68|2433.55|2418.75|12
1737622300000|2025-01-23 08:51:40|2433.83|2419.03|2434.75|2419.95|2434.75|2419.95|2433.8|2419|11
1737622310000|2025-01-23 08:51:50|2434.45|2419.65|2434.44|2419.64|2434.75|2419.95|2433.97|2419.17|20
1737622320000|2025-01-23 08:52:00|2434.06|2419.26|2433.95|2419.15|2434.37|2419.57|2432.85|2418.05|20
1737622330000|2025-01-23 08:52:10|2433.9|2419.1|2434.75|2419.95|2434.9|2420.1|2433.89|2419.09|7
1737622340000|2025-01-23 08:52:20|2434.8|2420|2433.37|2418.57|2434.8|2420|2433.1|2418.3|18
1737622350000|2025-01-23 08:52:30|2433.31|2418.51|2431.7|2416.9|2433.31|2418.51|2431.5|2416.7|21
1737622360000|2025-01-23 08:52:40|2431.75|2416.95|2431.55|2416.75|2431.95|2417.15|2431.2|2416.4|11
1737622370000|2025-01-23 08:52:50|2431.35|2416.55|2433.9|2419.1|2433.9|2419.1|2431.35|2416.55|13
1737622380000|2025-01-23 08:53:00|2434.2|2419.4|2432.31|2417.51|2434.28|2419.48|2432.19|2417.39|29
1737622390000|2025-01-23 08:53:10|2432.29|2417.49|2431.55|2416.75|2432.46|2417.66|2430.67|2415.87|22
1737622400000|2025-01-23 08:53:20|2430.65|2415.85|2432.53|2417.73|2432.78|2417.98|2430.65|2415.85|21
1737622410000|2025-01-23 08:53:30|2432.39|2417.59|2431.9|2417.1|2432.39|2417.59|2431.01|2416.21|23
1737622420000|2025-01-23 08:53:40|2431.3|2416.5|2432.3|2417.5|2432.65|2417.85|2431.3|2416.5|15
1737622430000|2025-01-23 08:53:50|2432|2417.2|2431.68|2416.88|2432.65|2417.85|2431.45|2416.65|18
1737622440000|2025-01-23 08:54:00|2431.7|2416.9|2434.08|2419.28|2434.08|2419.28|2431.45|2416.65|21
1737622450000|2025-01-23 08:54:10|2434.12|2419.32|2435.87|2421.07|2436.05|2421.25|2434.05|2419.25|18
1737622460000|2025-01-23 08:54:20|2435.85|2421.05|2434.59|2419.79|2436.35|2421.55|2434.55|2419.75|22
1737622470000|2025-01-23 08:54:30|2434.54|2419.74|2435.72|2420.92|2435.9|2421.1|2434.4|2419.6|19
1737622480000|2025-01-23 08:54:40|2435.4|2420.6|2434.71|2419.91|2435.9|2421.1|2434.68|2419.88|26
1737622490000|2025-01-23 08:54:50|2434.68|2419.88|2434.76|2419.96|2435.52|2420.72|2434.4|2419.6|23
1737622500000|2025-01-23 08:55:00|2434.85|2420.05|2435.59|2420.79|2436.75|2421.95|2434.85|2420.05|32
1737622510000|2025-01-23 08:55:10|2435.63|2420.83|2434.88|2420.08|2435.65|2420.85|2434.85|2420.05|20
1737622520000|2025-01-23 08:55:20|2434.85|2420.05|2433.9|2419.1|2434.85|2420.05|2433.2|2418.4|18
1737622530000|2025-01-23 08:55:30|2434.9|2420.1|2433.9|2419.1|2434.9|2420.1|2433.9|2419.1|5
1737622540000|2025-01-23 08:55:40|2433.25|2418.45|2433.49|2418.69|2433.57|2418.77|2433.25|2418.45|6
1737622550000|2025-01-23 08:55:50|2433.53|2418.73|2433.52|2418.72|2433.65|2418.85|2433.43|2418.63|9
1737622560000|2025-01-23 08:56:00|2433.15|2418.35|2432.72|2417.92|2433.9|2419.1|2432.72|2417.92|26
1737622570000|2025-01-23 08:56:10|2432.74|2417.94|2432.84|2418.04|2433.03|2418.23|2432.72|2417.92|12
1737622580000|2025-01-23 08:56:20|2432.79|2417.99|2433.62|2418.82|2433.73|2418.93|2432.7|2417.9|15
1737622590000|2025-01-23 08:56:30|2433.39|2418.59|2433.6|2418.8|2433.9|2419.1|2432.9|2418.1|22
1737622600000|2025-01-23 08:56:40|2433.52|2418.72|2433.84|2419.04|2433.89|2419.09|2433.31|2418.51|19
1737622610000|2025-01-23 08:56:50|2433.81|2419.01|2433.6|2418.8|2434.1|2419.3|2433.4|2418.6|11
1737622620000|2025-01-23 08:57:00|2433.63|2418.83|2435.7|2420.9|2435.88|2421.08|2433.63|2418.83|15
1737622630000|2025-01-23 08:57:10|2435.72|2420.92|2435.95|2421.15|2436.74|2421.94|2435.72|2420.92|18
1737622640000|2025-01-23 08:57:20|2435.92|2421.12|2436.52|2421.72|2436.52|2421.72|2435.02|2420.22|27
1737622650000|2025-01-23 08:57:30|2436.49|2421.69|2436.29|2421.49|2436.9|2422.1|2436.27|2421.47|22
1737622660000|2025-01-23 08:57:40|2436.44|2421.64|2436.5|2421.7|2436.56|2421.76|2436.03|2421.23|13
1737622670000|2025-01-23 08:57:50|2436.27|2421.47|2435.53|2420.73|2436.6|2421.8|2435.53|2420.73|12
1737622680000|2025-01-23 08:58:00|2435.45|2420.65|2433.67|2418.87|2435.45|2420.65|2432.5|2417.7|28
1737622690000|2025-01-23 08:58:10|2433.65|2418.85|2433.44|2418.64|2434.13|2419.33|2433.25|2418.45|21
1737622700000|2025-01-23 08:58:20|2433.31|2418.51|2434.65|2419.85|2434.96|2420.16|2433.31|2418.51|27
1737622710000|2025-01-23 08:58:30|2434.9|2420.1|2435.6|2420.8|2435.6|2420.8|2434.65|2419.85|25
1737622720000|2025-01-23 08:58:40|2435.62|2420.82|2434.75|2419.95|2435.85|2421.05|2434.75|2419.95|6
1737622730000|2025-01-23 08:58:50|2434.7|2419.9|2434.9|2420.1|2434.9|2420.1|2434.7|2419.9|12
1737622740000|2025-01-23 08:59:00|2435|2420.2|2432.56|2417.76|2435.8|2421|2432.56|2417.76|24
1737622750000|2025-01-23 08:59:10|2432.2|2417.4|2432.62|2417.82|2432.85|2418.05|2432.15|2417.35|10
1737622760000|2025-01-23 08:59:20|2432.63|2417.83|2431.65|2416.85|2432.65|2417.85|2431.55|2416.75|19
1737622770000|2025-01-23 08:59:30|2431.67|2416.87|2431.85|2417.05|2432.7|2417.9|2431.65|2416.85|20
1737622780000|2025-01-23 08:59:40|2431.7|2416.9|2430.81|2416.01|2431.8|2417|2430.81|2416.01|18
1737622790000|2025-01-23 08:59:50|2430.83|2416.03|2430.93|2416.13|2431|2416.2|2430.81|2416.01|9
1737622800000|2025-01-23 09:00:00|2430.96|2416.16|2430.79|2415.99|2431.11|2416.31|2430.6|2415.8|15
1737622810000|2025-01-23 09:00:10|2430.9|2416.1|2432.36|2417.56|2432.54|2417.74|2430.6|2415.8|20
1737622820000|2025-01-23 09:00:20|2432.41|2417.61|2431.52|2416.72|2432.43|2417.63|2430.8|2416|25
1737622830000|2025-01-23 09:00:30|2431.55|2416.75|2432.78|2417.98|2433.1|2418.3|2431.17|2416.37|19
1737622840000|2025-01-23 09:00:40|2432.83|2418.03|2431.78|2416.98|2432.9|2418.1|2431.65|2416.85|22
1737622850000|2025-01-23 09:00:50|2431.85|2417.05|2433.46|2418.66|2433.46|2418.66|2431.85|2417.05|16
1737622860000|2025-01-23 09:01:00|2433.22|2418.42|2433.55|2418.75|2433.65|2418.85|2432.52|2417.72|25
1737622870000|2025-01-23 09:01:10|2433.73|2418.93|2432.15|2417.35|2433.95|2419.15|2432.15|2417.35|24
1737622880000|2025-01-23 09:01:20|2431.96|2417.16|2431.84|2417.04|2431.96|2417.16|2431.65|2416.85|18
1737622890000|2025-01-23 09:01:30|2431.65|2416.85|2433.45|2418.65|2433.8|2419|2431.65|2416.85|21
1737622900000|2025-01-23 09:01:40|2433.5|2418.7|2436.95|2422.15|2436.95|2422.15|2433.5|2418.7|19
1737622910000|2025-01-23 09:01:50|2436.87|2422.07|2435.8|2421|2436.99|2422.19|2435.4|2420.6|21
1737622920000|2025-01-23 09:02:00|2436.3|2421.5|2436.65|2421.85|2436.9|2422.1|2435.9|2421.1|8
1737622930000|2025-01-23 09:02:10|2436.9|2422.1|2437.43|2422.63|2437.46|2422.66|2436.6|2421.8|9
1737622940000|2025-01-23 09:02:20|2436.91|2422.11|2438.14|2423.34|2438.33|2423.53|2436.8|2422|27
1737622950000|2025-01-23 09:02:30|2438.13|2423.33|2438.15|2423.35|2438.68|2423.88|2437.3|2422.5|26
1737622960000|2025-01-23 09:02:40|2438.3|2423.5|2438.13|2423.33|2439.52|2424.72|2437.39|2422.59|20
1737622970000|2025-01-23 09:02:50|2438.1|2423.3|2438.48|2423.68|2438.8|2424|2438.1|2423.3|20
1737622980000|2025-01-23 09:03:00|2438.65|2423.85|2439.36|2424.56|2439.36|2424.56|2437.7|2422.9|28
1737622990000|2025-01-23 09:03:10|2439.33|2424.53|2439.85|2425.05|2439.85|2425.05|2439.25|2424.45|21
1737623000000|2025-01-23 09:03:20|2440.5|2425.7|2440.76|2425.96|2440.79|2425.99|2440.05|2425.25|16
1737623010000|2025-01-23 09:03:30|2440.79|2425.99|2440.71|2425.91|2441.1|2426.3|2440.13|2425.33|28
1737623020000|2025-01-23 09:03:40|2440.75|2425.95|2441.78|2426.98|2441.78|2426.98|2440.75|2425.95|22
1737623030000|2025-01-23 09:03:50|2441.68|2426.88|2442.49|2427.69|2443.1|2428.3|2441.68|2426.88|29
1737623040000|2025-01-23 09:04:00|2442.35|2427.55|2442.39|2427.59|2442.53|2427.73|2441.62|2426.82|26
1737623050000|2025-01-23 09:04:10|2442.36|2427.56|2441.5|2426.7|2442.36|2427.56|2441.5|2426.7|26
1737623060000|2025-01-23 09:04:20|2441.9|2427.1|2441.14|2426.34|2441.9|2427.1|2440.95|2426.15|18
1737623070000|2025-01-23 09:04:30|2441.24|2426.44|2441.22|2426.42|2441.49|2426.69|2441.22|2426.42|10
1737623080000|2025-01-23 09:04:40|2441.16|2426.36|2441.48|2426.68|2441.53|2426.73|2440.95|2426.15|12
1737623090000|2025-01-23 09:04:50|2441.63|2426.83|2441.59|2426.79|2441.73|2426.93|2441.54|2426.74|11
1737623100000|2025-01-23 09:05:00|2441.62|2426.82|2442.74|2427.94|2442.74|2427.94|2441.62|2426.82|18
1737623110000|2025-01-23 09:05:10|2442.69|2427.89|2439.9|2425.1|2442.69|2427.89|2439.9|2425.1|13
1737623120000|2025-01-23 09:05:20|2440.4|2425.6|2441.4|2426.6|2441.9|2427.1|2440.4|2425.6|15
1737623130000|2025-01-23 09:05:30|2441.35|2426.55|2441.7|2426.9|2442.5|2427.7|2440.95|2426.15|23
1737623140000|2025-01-23 09:05:40|2441.73|2426.93|2441.7|2426.9|2441.8|2427|2440.7|2425.9|26
1737623150000|2025-01-23 09:05:50|2441.72|2426.92|2441.76|2426.96|2441.76|2426.96|2441.64|2426.84|13
1737623160000|2025-01-23 09:06:00|2441.73|2426.93|2440.78|2425.98|2441.76|2426.96|2440.4|2425.6|20
1737623170000|2025-01-23 09:06:10|2440.76|2425.96|2440.8|2426|2440.81|2426.01|2440.76|2425.96|5
1737623180000|2025-01-23 09:06:20|2441.05|2426.25|2440.98|2426.18|2441.83|2427.03|2440.95|2426.15|19
1737623190000|2025-01-23 09:06:30|2441.03|2426.23|2438.05|2423.25|2441.03|2426.23|2438.05|2423.25|27
1737623200000|2025-01-23 09:06:40|2438.42|2423.62|2437.9|2423.1|2438.55|2423.75|2437.7|2422.9|16
1737623210000|2025-01-23 09:06:50|2437.65|2422.85|2438.21|2423.41|2438.22|2423.42|2437.58|2422.78|17
1737623220000|2025-01-23 09:07:00|2438.15|2423.35|2437.85|2423.05|2438.2|2423.4|2437.2|2422.4|19
1737623230000|2025-01-23 09:07:10|2438.23|2423.43|2439.38|2424.58|2439.65|2424.85|2437.9|2423.1|26
1737623240000|2025-01-23 09:07:20|2439.34|2424.54|2438.65|2423.85|2439.38|2424.58|2438.43|2423.63|13
1737623250000|2025-01-23 09:07:30|2438.55|2423.75|2440.9|2426.1|2440.9|2426.1|2438.05|2423.25|27
1737623260000|2025-01-23 09:07:40|2440.95|2426.15|2441.3|2426.5|2441.68|2426.88|2440.35|2425.55|21
1737623270000|2025-01-23 09:07:50|2441.6|2426.8|2441.58|2426.78|2441.75|2426.95|2441.35|2426.55|12
1737623280000|2025-01-23 09:08:00|2441.6|2426.8|2443.4|2428.6|2444.05|2429.25|2441.6|2426.8|21
1737623290000|2025-01-23 09:08:10|2443.48|2428.68|2442.1|2427.3|2443.7|2428.9|2442.1|2427.3|23
1737623300000|2025-01-23 09:08:20|2442.2|2427.4|2441.65|2426.85|2443.7|2428.9|2441.6|2426.8|29
1737623310000|2025-01-23 09:08:30|2441.68|2426.88|2440.73|2425.93|2441.71|2426.91|2440.71|2425.91|17
1737623320000|2025-01-23 09:08:40|2440.69|2425.89|2439.08|2424.28|2440.81|2426.01|2439.02|2424.22|25
1737623330000|2025-01-23 09:08:50|2439.05|2424.25|2438.5|2423.7|2439.05|2424.25|2438.5|2423.7|19
1737623340000|2025-01-23 09:09:00|2438.88|2424.08|2440.42|2425.62|2440.54|2425.74|2438.85|2424.05|27
1737623350000|2025-01-23 09:09:10|2440.05|2425.25|2439.45|2424.65|2440.38|2425.58|2439.42|2424.62|15
1737623360000|2025-01-23 09:09:20|2439.62|2424.82|2439.62|2424.82|2439.65|2424.85|2439.3|2424.5|8
1737623370000|2025-01-23 09:09:30|2439.59|2424.79|2435.8|2421|2439.68|2424.88|2435.7|2420.9|30
1737623380000|2025-01-23 09:09:40|2435.85|2421.05|2434.59|2419.79|2435.85|2421.05|2434.3|2419.5|20
1737623390000|2025-01-23 09:09:50|2434.63|2419.83|2434|2419.2|2434.63|2419.83|2434|2419.2|17
1737623400000|2025-01-23 09:10:00|2434.09|2419.29|2435.65|2420.85|2435.65|2420.85|2433.5|2418.7|22
1737623410000|2025-01-23 09:10:10|2435.35|2420.55|2436.57|2421.77|2436.59|2421.79|2434.95|2420.15|12
1737623420000|2025-01-23 09:10:20|2436.33|2421.53|2436.79|2421.99|2436.8|2422|2436.1|2421.3|18
1737623430000|2025-01-23 09:10:30|2436.77|2421.97|2437.66|2422.86|2437.68|2422.88|2436.77|2421.97|18
1737623440000|2025-01-23 09:10:40|2437.63|2422.83|2439.45|2424.65|2439.9|2425.1|2437.6|2422.8|17
1737623450000|2025-01-23 09:10:50|2439.68|2424.88|2439.88|2425.08|2439.9|2425.1|2439.45|2424.65|14
1737623460000|2025-01-23 09:11:00|2439.9|2425.1|2438.9|2424.1|2440.52|2425.72|2438.5|2423.7|15
1737623470000|2025-01-23 09:11:10|2438.4|2423.6|2438.9|2424.1|2439.9|2425.1|2438.4|2423.6|7
1737623480000|2025-01-23 09:11:20|2437.9|2423.1|2438.6|2423.8|2438.6|2423.8|2437.15|2422.35|13
1737623490000|2025-01-23 09:11:30|2438.65|2423.85|2440.28|2425.48|2440.33|2425.53|2438.3|2423.5|19
1737623500000|2025-01-23 09:11:40|2440.38|2425.58|2440.87|2426.07|2440.95|2426.15|2440.33|2425.53|16
1737623510000|2025-01-23 09:11:50|2440.59|2425.79|2440.59|2425.79|2440.63|2425.83|2440.59|2425.79|5
1737623520000|2025-01-23 09:12:00|2440.63|2425.83|2440.78|2425.98|2441.38|2426.58|2440.62|2425.82|22
1737623530000|2025-01-23 09:12:10|2440.8|2426|2441.15|2426.35|2441.75|2426.95|2440.8|2426|16
1737623540000|2025-01-23 09:12:20|2441.17|2426.37|2440.82|2426.02|2441.41|2426.61|2439.65|2424.85|23
1737623550000|2025-01-23 09:12:30|2440.5|2425.7|2440.48|2425.68|2440.85|2426.05|2439.3|2424.5|16
1737623560000|2025-01-23 09:12:40|2440.54|2425.74|2440.43|2425.63|2440.54|2425.74|2440.15|2425.35|8
1737623570000|2025-01-23 09:12:50|2440.39|2425.59|2440.33|2425.53|2440.8|2426|2439.95|2425.15|14
1737623580000|2025-01-23 09:13:00|2440.47|2425.67|2439.25|2424.45|2440.68|2425.88|2439.25|2424.45|27
1737623590000|2025-01-23 09:13:10|2438.9|2424.1|2439.73|2424.93|2439.75|2424.95|2438.85|2424.05|21
1737623600000|2025-01-23 09:13:20|2439.71|2424.91|2439.8|2425|2440.04|2425.24|2439.71|2424.91|10
1737623610000|2025-01-23 09:13:30|2440.08|2425.28|2440.67|2425.87|2440.67|2425.87|2440.08|2425.28|11
1737623620000|2025-01-23 09:13:40|2440.77|2425.97|2442.5|2427.7|2442.75|2427.95|2440.77|2425.97|22
1737623630000|2025-01-23 09:13:50|2442.48|2427.68|2443.44|2428.64|2443.53|2428.73|2442.43|2427.63|20
1737623640000|2025-01-23 09:14:00|2443.2|2428.4|2444.5|2429.7|2444.88|2430.08|2442.68|2427.88|31
1737623650000|2025-01-23 09:14:10|2444.72|2429.92|2445.4|2430.6|2445.4|2430.6|2444.7|2429.9|13
1737623660000|2025-01-23 09:14:20|2445.33|2430.53|2444.95|2430.15|2445.65|2430.85|2444.95|2430.15|6
1737623670000|2025-01-23 09:14:30|2444.65|2429.85|2442.1|2427.3|2444.65|2429.85|2442.1|2427.3|12
1737623680000|2025-01-23 09:14:40|2441.9|2427.1|2441.5|2426.7|2442.06|2427.26|2440.9|2426.1|24
1737623690000|2025-01-23 09:14:50|2441.55|2426.75|2440.62|2425.82|2441.55|2426.75|2440.52|2425.72|13
1737623700000|2025-01-23 09:15:00|2440.68|2425.88|2440.48|2425.68|2440.9|2426.1|2439.65|2424.85|24
1737623710000|2025-01-23 09:15:10|2440.85|2426.05|2440.43|2425.63|2441.3|2426.5|2440.2|2425.4|25
1737623720000|2025-01-23 09:15:20|2440.48|2425.68|2439.53|2424.73|2440.64|2425.84|2439.5|2424.7|19
1737623730000|2025-01-23 09:15:30|2439.58|2424.78|2438.26|2423.46|2439.68|2424.88|2438|2423.2|30
1737623740000|2025-01-23 09:15:40|2438|2423.2|2439.5|2424.7|2439.75|2424.95|2438|2423.2|16
1737623750000|2025-01-23 09:15:50|2439.65|2424.85|2440.5|2425.7|2440.5|2425.7|2439.39|2424.59|15
1737623760000|2025-01-23 09:16:00|2440.58|2425.78|2438.58|2423.78|2440.58|2425.78|2437.35|2422.55|28
1737623770000|2025-01-23 09:16:10|2438.56|2423.76|2437.18|2422.38|2438.56|2423.76|2436.5|2421.7|25
1737623780000|2025-01-23 09:16:20|2437.2|2422.4|2437.21|2422.41|2437.3|2422.5|2436.9|2422.1|9
1737623790000|2025-01-23 09:16:30|2437.31|2422.51|2438.33|2423.53|2438.36|2423.56|2436.8|2422|27
1737623800000|2025-01-23 09:16:40|2438.5|2423.7|2439.55|2424.75|2439.55|2424.75|2438.5|2423.7|23
1737623810000|2025-01-23 09:16:50|2439.63|2424.83|2439.36|2424.56|2439.79|2424.99|2439.1|2424.3|20
1737623820000|2025-01-23 09:17:00|2439.47|2424.67|2440.6|2425.8|2440.74|2425.94|2438.95|2424.15|28
1737623830000|2025-01-23 09:17:10|2440.37|2425.57|2442.64|2427.84|2442.92|2428.12|2439.25|2424.45|24
1737623840000|2025-01-23 09:17:20|2442.67|2427.87|2442.36|2427.56|2442.92|2428.12|2442.1|2427.3|24
1737623850000|2025-01-23 09:17:30|2442.14|2427.34|2441.8|2427|2442.7|2427.9|2441.75|2426.95|10
1737623860000|2025-01-23 09:17:40|2441.9|2427.1|2443.75|2428.95|2443.75|2428.95|2441.9|2427.1|8
1737623870000|2025-01-23 09:17:50|2443.7|2428.9|2442.31|2427.51|2443.7|2428.9|2441.95|2427.15|13
1737623880000|2025-01-23 09:18:00|2442.66|2427.86|2440.68|2425.88|2442.66|2427.86|2440.68|2425.88|18
1737623890000|2025-01-23 09:18:10|2440.65|2425.85|2441.08|2426.28|2441.75|2426.95|2440.65|2425.85|21
1737623900000|2025-01-23 09:18:20|2441.07|2426.27|2440.42|2425.62|2441.62|2426.82|2439.7|2424.9|25
1737623910000|2025-01-23 09:18:30|2440.4|2425.6|2442.75|2427.95|2442.87|2428.07|2440.4|2425.6|25
1737623920000|2025-01-23 09:18:40|2442.82|2428.02|2442.21|2427.41|2442.82|2428.02|2441.95|2427.15|16
1737623930000|2025-01-23 09:18:50|2442.07|2427.27|2441.18|2426.38|2442.31|2427.51|2440.8|2426|19
1737623940000|2025-01-23 09:19:00|2441.57|2426.77|2443.7|2428.9|2443.75|2428.95|2440.85|2426.05|25
1737623950000|2025-01-23 09:19:10|2443.38|2428.58|2444.85|2430.05|2444.9|2430.1|2442.95|2428.15|19
1737623960000|2025-01-23 09:19:20|2444.89|2430.09|2444.33|2429.53|2445.25|2430.45|2444.29|2429.49|18
1737623970000|2025-01-23 09:19:30|2444.23|2429.43|2445.3|2430.5|2445.55|2430.75|2444.23|2429.43|16
1737623980000|2025-01-23 09:19:40|2445.35|2430.55|2445.55|2430.75|2445.55|2430.75|2444.95|2430.15|10
1737623990000|2025-01-23 09:19:50|2445.6|2430.8|2445.28|2430.48|2445.8|2431|2445.28|2430.48|15
1737624000000|2025-01-23 09:20:00|2445.1|2430.3|2444.84|2430.04|2445.72|2430.92|2444.84|2430.04|17
1737624010000|2025-01-23 09:20:10|2444.5|2429.7|2445.92|2431.12|2446.7|2431.9|2444.5|2429.7|22
1737624020000|2025-01-23 09:20:20|2446.2|2431.4|2445.45|2430.65|2446.55|2431.75|2445.05|2430.25|16
1737624030000|2025-01-23 09:20:30|2445.4|2430.6|2445.75|2430.95|2446.55|2431.75|2445.37|2430.57|14
1737624040000|2025-01-23 09:20:40|2446.37|2431.57|2444.9|2430.1|2446.37|2431.57|2443.55|2428.75|28
1737624050000|2025-01-23 09:20:50|2444.7|2429.9|2443.9|2429.1|2444.7|2429.9|2443.9|2429.1|5
1737624060000|2025-01-23 09:21:00|2444.4|2429.6|2444.4|2429.6|2444.9|2430.1|2444.2|2429.4|9
1737624070000|2025-01-23 09:21:10|2444.35|2429.55|2446.28|2431.48|2446.33|2431.53|2444.35|2429.55|20
1737624080000|2025-01-23 09:21:20|2446.6|2431.8|2445.98|2431.18|2446.6|2431.8|2445.8|2431|17
1737624090000|2025-01-23 09:21:30|2445.87|2431.07|2446.46|2431.66|2446.72|2431.92|2445.2|2430.4|19
1737624100000|2025-01-23 09:21:40|2446.42|2431.62|2446.39|2431.59|2446.55|2431.75|2446.35|2431.55|7
1737624110000|2025-01-23 09:21:50|2446.15|2431.35|2445.7|2430.9|2446.5|2431.7|2444.95|2430.15|21
1737624120000|2025-01-23 09:22:00|2446.55|2431.75|2444.45|2429.65|2446.75|2431.95|2444.45|2429.65|23
1737624130000|2025-01-23 09:22:10|2444.35|2429.55|2444.3|2429.5|2444.75|2429.95|2444.25|2429.45|13
1737624140000|2025-01-23 09:22:20|2444.25|2429.45|2443.55|2428.75|2444.39|2429.59|2442.8|2428|14
1737624150000|2025-01-23 09:22:30|2443.77|2428.97|2443.28|2428.48|2444.4|2429.6|2442.9|2428.1|15
1737624160000|2025-01-23 09:22:40|2443.33|2428.53|2443.53|2428.73|2443.92|2429.12|2442.75|2427.95|20
1737624170000|2025-01-23 09:22:50|2443.88|2429.08|2443.17|2428.37|2443.88|2429.08|2442.9|2428.1|10
1737624180000|2025-01-23 09:23:00|2443.2|2428.4|2441.74|2426.94|2443.2|2428.4|2441.36|2426.56|26
1737624190000|2025-01-23 09:23:10|2441.6|2426.8|2443.28|2428.48|2443.33|2428.53|2441.6|2426.8|19
1737624200000|2025-01-23 09:23:20|2443.65|2428.85|2444.5|2429.7|2444.5|2429.7|2443.58|2428.78|13
1737624210000|2025-01-23 09:23:30|2444.13|2429.33|2444.85|2430.05|2445.15|2430.35|2443.75|2428.95|17
1737624220000|2025-01-23 09:23:40|2444.87|2430.07|2445.38|2430.58|2445.8|2431|2444.87|2430.07|13
1737624230000|2025-01-23 09:23:50|2445.33|2430.53|2446.52|2431.72|2446.52|2431.72|2444.9|2430.1|21
1737624240000|2025-01-23 09:24:00|2445.96|2431.16|2445.9|2431.1|2446.2|2431.4|2445.05|2430.25|19
1737624250000|2025-01-23 09:24:10|2446.4|2431.6|2445.8|2431|2446.7|2431.9|2445.8|2431|8
1737624260000|2025-01-23 09:24:20|2445.75|2430.95|2444.68|2429.88|2445.75|2430.95|2444.65|2429.85|15
1737624270000|2025-01-23 09:24:30|2444.74|2429.94|2445.2|2430.4|2445.2|2430.4|2444.15|2429.35|19
1737624280000|2025-01-23 09:24:40|2445.15|2430.35|2445.69|2430.89|2446.03|2431.23|2445.15|2430.35|19
1737624290000|2025-01-23 09:24:50|2445.71|2430.91|2444.26|2429.46|2445.71|2430.91|2444|2429.2|23
1737624300000|2025-01-23 09:25:00|2444.12|2429.32|2443.53|2428.73|2444.65|2429.85|2442.15|2427.35|20
1737624310000|2025-01-23 09:25:10|2443.15|2428.35|2438.65|2423.85|2443.15|2428.35|2438.63|2423.83|31
1737624320000|2025-01-23 09:25:20|2438.85|2424.05|2439.5|2424.7|2439.65|2424.85|2438.45|2423.65|19
1737624330000|2025-01-23 09:25:30|2439.55|2424.75|2439.7|2424.9|2439.96|2425.16|2439.55|2424.75|10
1737624340000|2025-01-23 09:25:40|2439.71|2424.91|2439.39|2424.59|2439.77|2424.97|2438.88|2424.08|20
1737624350000|2025-01-23 09:25:50|2439.37|2424.57|2439.59|2424.79|2439.62|2424.82|2439.31|2424.51|16
1737624360000|2025-01-23 09:26:00|2439.61|2424.81|2441.62|2426.82|2441.65|2426.85|2439.53|2424.73|28
1737624370000|2025-01-23 09:26:10|2441.53|2426.73|2442.34|2427.54|2442.34|2427.54|2441.3|2426.5|18
1737624380000|2025-01-23 09:26:20|2442.29|2427.49|2441.77|2426.97|2442.7|2427.9|2441.3|2426.5|24
1737624390000|2025-01-23 09:26:30|2441.69|2426.89|2440.15|2425.35|2441.8|2427|2440.15|2425.35|16
1737624400000|2025-01-23 09:26:40|2440.61|2425.81|2439.61|2424.81|2440.82|2426.02|2439.4|2424.6|28
1737624410000|2025-01-23 09:26:50|2439.73|2424.93|2441.35|2426.55|2441.6|2426.8|2439.7|2424.9|18
1737624420000|2025-01-23 09:27:00|2441.37|2426.57|2441.32|2426.52|2441.52|2426.72|2441.27|2426.47|12
1737624430000|2025-01-23 09:27:10|2441.39|2426.59|2441.41|2426.61|2441.45|2426.65|2440.97|2426.17|12
1737624440000|2025-01-23 09:27:20|2441.6|2426.8|2441.82|2427.02|2441.82|2427.02|2441.57|2426.77|3
1737624450000|2025-01-23 09:27:30|2441.5|2426.7|2440.78|2425.98|2441.5|2426.7|2440.78|2425.98|9
1737624460000|2025-01-23 09:27:40|2441.01|2426.21|2441.6|2426.8|2441.7|2426.9|2440.8|2426|28
1737624470000|2025-01-23 09:27:50|2441.65|2426.85|2441.6|2426.8|2441.78|2426.98|2441.51|2426.71|12
1737624480000|2025-01-23 09:28:00|2441.9|2427.1|2439.37|2424.57|2441.9|2427.1|2439.37|2424.57|29
1737624490000|2025-01-23 09:28:10|2439.33|2424.53|2437.71|2422.91|2439.33|2424.53|2437.47|2422.67|30
1737624500000|2025-01-23 09:28:20|2437.69|2422.89|2437.58|2422.78|2437.9|2423.1|2437.2|2422.4|19
1737624510000|2025-01-23 09:28:30|2437.68|2422.88|2438.35|2423.55|2438.81|2424.01|2437.4|2422.6|27
1737624520000|2025-01-23 09:28:40|2438|2423.2|2438.05|2423.25|2438.75|2423.95|2437.47|2422.67|23
1737624530000|2025-01-23 09:28:50|2438.65|2423.85|2438.33|2423.53|2438.65|2423.85|2437.95|2423.15|10
1737624540000|2025-01-23 09:29:00|2438.31|2423.51|2439.31|2424.51|2439.31|2424.51|2438.31|2423.51|15
1737624550000|2025-01-23 09:29:10|2439.2|2424.4|2439.36|2424.56|2439.36|2424.56|2439.2|2424.4|5
1737624560000|2025-01-23 09:29:20|2439.38|2424.58|2439.8|2425|2439.8|2425|2439.38|2424.58|8
1737624570000|2025-01-23 09:29:30|2440.23|2425.43|2439.91|2425.11|2440.61|2425.81|2439|2424.2|20
1737624580000|2025-01-23 09:29:40|2440.26|2425.46|2441.77|2426.97|2441.8|2427|2440.2|2425.4|20
1737624590000|2025-01-23 09:29:50|2441.72|2426.92|2441.27|2426.47|2441.73|2426.93|2441.24|2426.44|15
1737624600000|2025-01-23 09:30:00|2441.41|2426.61|2442.63|2427.83|2442.88|2428.08|2441.31|2426.51|30
1737624610000|2025-01-23 09:30:10|2442.6|2427.8|2441.57|2426.77|2442.8|2428|2441.57|2426.77|18
1737624620000|2025-01-23 09:30:20|2441.54|2426.74|2442.1|2427.3|2442.28|2427.48|2441.1|2426.3|25
1737624630000|2025-01-23 09:30:30|2442.28|2427.48|2442.8|2428|2442.8|2428|2442.23|2427.43|13
1737624640000|2025-01-23 09:30:40|2442.75|2427.95|2441.8|2427|2442.8|2428|2441.75|2426.95|9
1737624650000|2025-01-23 09:30:50|2441.3|2426.5|2441.3|2426.5|2441.65|2426.85|2439.7|2424.9|18
1737624660000|2025-01-23 09:31:00|2441.44|2426.64|2440|2425.2|2441.75|2426.95|2440|2425.2|29
1737624670000|2025-01-23 09:31:10|2440.35|2425.55|2438.61|2423.81|2440.35|2425.55|2438.56|2423.76|25
1737624680000|2025-01-23 09:31:20|2438.53|2423.73|2437.18|2422.38|2438.61|2423.81|2437.01|2422.21|18
1737624690000|2025-01-23 09:31:30|2437.33|2422.53|2436.13|2421.33|2437.65|2422.85|2436.13|2421.33|16
1737624700000|2025-01-23 09:31:40|2436.29|2421.49|2435.56|2420.76|2436.67|2421.87|2434.92|2420.12|27
1737624710000|2025-01-23 09:31:50|2435.6|2420.8|2435.35|2420.55|2435.68|2420.88|2434.87|2420.07|22
1737624720000|2025-01-23 09:32:00|2435.62|2420.82|2436.95|2422.15|2437.78|2422.98|2435.62|2420.82|23
1737624730000|2025-01-23 09:32:10|2436.97|2422.17|2438.58|2423.78|2439.65|2424.85|2436.97|2422.17|17
1737624740000|2025-01-23 09:32:20|2438.79|2423.99|2438.47|2423.67|2439.62|2424.82|2438.3|2423.5|21
1737624750000|2025-01-23 09:32:30|2438.3|2423.5|2439.65|2424.85|2440.75|2425.95|2438.3|2423.5|24
1737624760000|2025-01-23 09:32:40|2439.71|2424.91|2438.7|2423.9|2439.72|2424.92|2438.1|2423.3|22
1737624770000|2025-01-23 09:32:50|2438.73|2423.93|2439.9|2425.1|2440.8|2426|2438.25|2423.45|26
1737624780000|2025-01-23 09:33:00|2439.7|2424.9|2435.9|2421.1|2439.7|2424.9|2435.85|2421.05|30
1737624790000|2025-01-23 09:33:10|2435.87|2421.07|2436.78|2421.98|2436.78|2421.98|2434.65|2419.85|19
1737624800000|2025-01-23 09:33:20|2437.5|2422.7|2437.85|2423.05|2438.73|2423.93|2436.75|2421.95|30
1737624810000|2025-01-23 09:33:30|2437.58|2422.78|2435.65|2420.85|2437.58|2422.78|2435.25|2420.45|28
1737624820000|2025-01-23 09:33:40|2435.55|2420.75|2436.8|2422|2436.8|2422|2434.48|2419.68|19
1737624830000|2025-01-23 09:33:50|2436.4|2421.6|2436.88|2422.08|2437.6|2422.8|2435.6|2420.8|23
1737624840000|2025-01-23 09:34:00|2436.83|2422.03|2434.93|2420.13|2436.83|2422.03|2434.87|2420.07|26
1737624850000|2025-01-23 09:34:10|2435.12|2420.32|2433.7|2418.9|2435.65|2420.85|2433.65|2418.85|30
1737624860000|2025-01-23 09:34:20|2433.72|2418.92|2430.28|2415.48|2434.62|2419.82|2430.28|2415.48|33
1737624870000|2025-01-23 09:34:30|2430.16|2415.36|2429.48|2414.68|2430.7|2415.9|2429.35|2414.55|34
1737624880000|2025-01-23 09:34:40|2429.53|2414.73|2429.38|2414.58|2430.82|2416.02|2429.05|2414.25|25
1737624890000|2025-01-23 09:34:50|2429|2414.2|2428.6|2413.8|2429.6|2414.8|2427.25|2412.45|31
1737624900000|2025-01-23 09:35:00|2427.9|2413.1|2430.7|2415.9|2430.7|2415.9|2427.4|2412.6|28
1737624910000|2025-01-23 09:35:10|2430.9|2416.1|2428.85|2414.05|2431.9|2417.1|2428.1|2413.3|27
1737624920000|2025-01-23 09:35:20|2428.29|2413.49|2429.8|2415|2430.03|2415.23|2427.8|2413|30
1737624930000|2025-01-23 09:35:30|2429.85|2415.05|2430.9|2416.1|2431.81|2417.01|2429.85|2415.05|20
1737624940000|2025-01-23 09:35:40|2430.85|2416.05|2426.96|2412.16|2430.85|2416.05|2426.9|2412.1|23
1737624950000|2025-01-23 09:35:50|2426.92|2412.12|2426.85|2412.05|2426.95|2412.15|2426.8|2412|11
1737624960000|2025-01-23 09:36:00|2426.8|2412|2427.55|2412.75|2428.88|2414.08|2425.6|2410.8|33
1737624970000|2025-01-23 09:36:10|2427.9|2413.1|2427.2|2412.4|2427.95|2413.15|2426.71|2411.91|26
1737624980000|2025-01-23 09:36:20|2427.9|2413.1|2426.6|2411.8|2428.68|2413.88|2426.6|2411.8|28
1737624990000|2025-01-23 09:36:30|2426.73|2411.93|2427.12|2412.32|2427.92|2413.12|2426.55|2411.75|30
1737625000000|2025-01-23 09:36:40|2426.95|2412.15|2428.65|2413.85|2429.78|2414.98|2426.7|2411.9|30
1737625010000|2025-01-23 09:36:50|2428.72|2413.92|2428.55|2413.75|2429.15|2414.35|2427.65|2412.85|31
1737625020000|2025-01-23 09:37:00|2428.5|2413.7|2430.92|2416.12|2430.92|2416.12|2428.5|2413.7|27
1737625030000|2025-01-23 09:37:10|2431.03|2416.23|2430.82|2416.02|2432.65|2417.85|2430.59|2415.79|34
1737625040000|2025-01-23 09:37:20|2430.7|2415.9|2430.81|2416.01|2431.85|2417.05|2430.65|2415.85|26
1737625050000|2025-01-23 09:37:30|2430.6|2415.8|2430.55|2415.75|2431.09|2416.29|2430.38|2415.58|21
1737625060000|2025-01-23 09:37:40|2430.57|2415.77|2430.9|2416.1|2431.48|2416.68|2429.9|2415.1|14
1737625070000|2025-01-23 09:37:50|2430.75|2415.95|2428.74|2413.94|2430.8|2416|2428.3|2413.5|20
1737625080000|2025-01-23 09:38:00|2428.7|2413.9|2427.83|2413.03|2428.78|2413.98|2427.3|2412.5|22
1737625090000|2025-01-23 09:38:10|2428.05|2413.25|2429|2414.2|2430.6|2415.8|2427.6|2412.8|24
1737625100000|2025-01-23 09:38:20|2429.28|2414.48|2428.75|2413.95|2429.43|2414.63|2428.4|2413.6|24
1737625110000|2025-01-23 09:38:30|2428.83|2414.03|2428.81|2414.01|2429.87|2415.07|2428|2413.2|29
1737625120000|2025-01-23 09:38:40|2428.51|2413.71|2427.68|2412.88|2428.75|2413.95|2427.45|2412.65|22
1737625130000|2025-01-23 09:38:50|2427.65|2412.85|2428.58|2413.78|2428.65|2413.85|2427.2|2412.4|17
1737625140000|2025-01-23 09:39:00|2428.6|2413.8|2428.6|2413.8|2428.85|2414.05|2427.57|2412.77|16
1737625150000|2025-01-23 09:39:10|2428.63|2413.83|2428.85|2414.05|2429.9|2415.1|2428.6|2413.8|28
1737625160000|2025-01-23 09:39:20|2428.45|2413.65|2428.62|2413.82|2428.9|2414.1|2428.3|2413.5|17
1737625170000|2025-01-23 09:39:30|2428.57|2413.77|2428.68|2413.88|2429.42|2414.62|2428.56|2413.76|18
1737625180000|2025-01-23 09:39:40|2428.7|2413.9|2428.5|2413.7|2428.73|2413.93|2427.99|2413.19|17
1737625190000|2025-01-23 09:39:50|2428.56|2413.76|2429.67|2414.87|2429.69|2414.89|2428.56|2413.76|14
1737625200000|2025-01-23 09:40:00|2429.5|2414.7|2428.59|2413.79|2429.9|2415.1|2428.59|2413.79|23
1737625210000|2025-01-23 09:40:10|2428.42|2413.62|2428.1|2413.3|2428.45|2413.65|2427.25|2412.45|24
1737625220000|2025-01-23 09:40:20|2428|2413.2|2428.15|2413.35|2428.7|2413.9|2427.25|2412.45|19
1737625230000|2025-01-23 09:40:30|2428.43|2413.63|2429.35|2414.55|2429.4|2414.6|2428.39|2413.59|21
1737625240000|2025-01-23 09:40:40|2429.33|2414.53|2431.65|2416.85|2431.98|2417.18|2429.33|2414.53|26
1737625250000|2025-01-23 09:40:50|2431.5|2416.7|2431.9|2417.1|2432.6|2417.8|2431.15|2416.35|21
1737625260000|2025-01-23 09:41:00|2432.4|2417.6|2433.65|2418.85|2433.75|2418.95|2432.4|2417.6|7
1737625270000|2025-01-23 09:41:10|2433.9|2419.1|2432.54|2417.74|2433.9|2419.1|2432.1|2417.3|18
1737625280000|2025-01-23 09:41:20|2432.52|2417.72|2431.33|2416.53|2433.69|2418.89|2430.85|2416.05|29
1737625290000|2025-01-23 09:41:30|2431.5|2416.7|2431.7|2416.9|2432|2417.2|2431.38|2416.58|17
1737625300000|2025-01-23 09:41:40|2431.8|2417|2431.6|2416.8|2431.8|2417|2431.1|2416.3|14
1737625310000|2025-01-23 09:41:50|2431.59|2416.79|2433.54|2418.74|2433.54|2418.74|2431.59|2416.79|21
1737625320000|2025-01-23 09:42:00|2433.8|2419|2431.95|2417.15|2433.8|2419|2431.95|2417.15|27
1737625330000|2025-01-23 09:42:10|2432.38|2417.58|2432.56|2417.76|2432.95|2418.15|2432.2|2417.4|21
1737625340000|2025-01-23 09:42:20|2432.17|2417.37|2430.65|2415.85|2432.17|2417.37|2430.62|2415.82|17
1737625350000|2025-01-23 09:42:30|2430.64|2415.84|2429.35|2414.55|2430.72|2415.92|2429.2|2414.4|19
1737625360000|2025-01-23 09:42:40|2429.15|2414.35|2427.92|2413.12|2429.37|2414.57|2427.75|2412.95|26
1737625370000|2025-01-23 09:42:50|2427.88|2413.08|2427.72|2412.92|2428.55|2413.75|2427.35|2412.55|29
1737625380000|2025-01-23 09:43:00|2427.7|2412.9|2428.58|2413.78|2428.74|2413.94|2427.68|2412.88|22
1737625390000|2025-01-23 09:43:10|2428.61|2413.81|2428.9|2414.1|2428.9|2414.1|2427.55|2412.75|25
1737625400000|2025-01-23 09:43:20|2427.95|2413.15|2427.69|2412.89|2428.4|2413.6|2427.52|2412.72|25
1737625410000|2025-01-23 09:43:30|2427.7|2412.9|2428.54|2413.74|2428.9|2414.1|2427.67|2412.87|25
1737625420000|2025-01-23 09:43:40|2428.51|2413.71|2427.49|2412.69|2429|2414.2|2427.48|2412.68|22
1737625430000|2025-01-23 09:43:50|2427.65|2412.85|2427.23|2412.43|2427.65|2412.85|2426.8|2412|19
1737625440000|2025-01-23 09:44:00|2427.18|2412.38|2426.48|2411.68|2427.18|2412.38|2425.3|2410.5|28
1737625450000|2025-01-23 09:44:10|2426.35|2411.55|2424.9|2410.1|2426.7|2411.9|2424.9|2410.1|11
1737625460000|2025-01-23 09:44:20|2425.25|2410.45|2424.79|2409.99|2425.8|2411|2424.6|2409.8|11
1737625470000|2025-01-23 09:44:30|2424.86|2410.06|2424.88|2410.08|2424.93|2410.13|2424.65|2409.85|11
1737625480000|2025-01-23 09:44:40|2424.87|2410.07|2425.8|2411|2425.8|2411|2424.87|2410.07|23
1737625490000|2025-01-23 09:44:50|2425.85|2411.05|2426.78|2411.98|2426.9|2412.1|2425.85|2411.05|29
1737625500000|2025-01-23 09:45:00|2426.9|2412.1|2429.28|2414.48|2429.28|2414.48|2426.65|2411.85|31
1737625510000|2025-01-23 09:45:10|2428.8|2414|2429.56|2414.76|2429.57|2414.77|2428.65|2413.85|25
1737625520000|2025-01-23 09:45:20|2429.57|2414.77|2428.4|2413.6|2429.57|2414.77|2428.1|2413.3|28
1737625530000|2025-01-23 09:45:30|2428.1|2413.3|2428.65|2413.85|2429.52|2414.72|2428.1|2413.3|26
1737625540000|2025-01-23 09:45:40|2428.73|2413.93|2430.2|2415.4|2430.25|2415.45|2428.73|2413.93|24
1737625550000|2025-01-23 09:45:50|2430.25|2415.45|2430.45|2415.65|2430.53|2415.73|2430.23|2415.43|9
1737625560000|2025-01-23 09:46:00|2430.87|2416.07|2428.33|2413.53|2430.9|2416.1|2427.88|2413.08|22
1737625570000|2025-01-23 09:46:10|2428.36|2413.56|2428.28|2413.48|2428.71|2413.91|2427|2412.2|23
1737625580000|2025-01-23 09:46:20|2428.32|2413.52|2429.41|2414.61|2429.64|2414.84|2428.32|2413.52|22
1737625590000|2025-01-23 09:46:30|2429.31|2414.51|2430.65|2415.85|2430.65|2415.85|2429.31|2414.51|18
1737625600000|2025-01-23 09:46:40|2430.6|2415.8|2431.38|2416.58|2431.65|2416.85|2430.6|2415.8|20
1737625610000|2025-01-23 09:46:50|2431.48|2416.68|2431.28|2416.48|2431.64|2416.84|2431.13|2416.33|22
1737625620000|2025-01-23 09:47:00|2430.89|2416.09|2429.87|2415.07|2430.89|2416.09|2429.57|2414.77|27
1737625630000|2025-01-23 09:47:10|2429.35|2414.55|2430.9|2416.1|2430.9|2416.1|2429.05|2414.25|24
1737625640000|2025-01-23 09:47:20|2430.95|2416.15|2430.65|2415.85|2431.75|2416.95|2430.25|2415.45|31
1737625650000|2025-01-23 09:47:30|2430.57|2415.77|2429.9|2415.1|2430.9|2416.1|2429.9|2415.1|7
1737625660000|2025-01-23 09:47:40|2429.8|2415|2429.45|2414.65|2429.8|2415|2429.33|2414.53|6
1737625670000|2025-01-23 09:47:50|2429.42|2414.62|2429.26|2414.46|2429.6|2414.8|2429|2414.2|11
1737625680000|2025-01-23 09:48:00|2429|2414.2|2426.73|2411.93|2429|2414.2|2426.58|2411.78|20
1737625690000|2025-01-23 09:48:10|2426.58|2411.78|2426|2411.2|2426.85|2412.05|2425.67|2410.87|25
1737625700000|2025-01-23 09:48:20|2426.33|2411.53|2425.68|2410.88|2426.45|2411.65|2425.5|2410.7|25
1737625710000|2025-01-23 09:48:30|2425.43|2410.63|2423.8|2409|2425.9|2411.1|2422.8|2408|32
1737625720000|2025-01-23 09:48:40|2423.85|2409.05|2422.48|2407.68|2423.85|2409.05|2422.48|2407.68|17
1737625730000|2025-01-23 09:48:50|2421.95|2407.15|2421.76|2406.96|2422.7|2407.9|2421.4|2406.6|29
1737625740000|2025-01-23 09:49:00|2421.65|2406.85|2422.55|2407.75|2423.65|2408.85|2421.65|2406.85|25
1737625750000|2025-01-23 09:49:10|2422.72|2407.92|2422.85|2408.05|2422.85|2408.05|2422.2|2407.4|18
1737625760000|2025-01-23 09:49:20|2422.8|2408|2422.06|2407.26|2422.8|2408|2421.6|2406.8|20
1737625770000|2025-01-23 09:49:30|2422.02|2407.22|2421.68|2406.88|2422.02|2407.22|2421.33|2406.53|7
1737625780000|2025-01-23 09:49:40|2421.7|2406.9|2422.95|2408.15|2422.95|2408.15|2421.65|2406.85|25
1737625790000|2025-01-23 09:49:50|2422.4|2407.6|2424.6|2409.8|2424.92|2410.12|2422.4|2407.6|24
1737625800000|2025-01-23 09:50:00|2424.64|2409.84|2422.78|2407.98|2424.64|2409.84|2422.6|2407.8|21
1737625810000|2025-01-23 09:50:10|2422.8|2408|2422.77|2407.97|2422.9|2408.1|2422.4|2407.6|23
1737625820000|2025-01-23 09:50:20|2422.8|2408|2421.65|2406.85|2422.8|2408|2420.7|2405.9|27
1737625830000|2025-01-23 09:50:30|2421.68|2406.88|2421.81|2407.01|2422.87|2408.07|2421.68|2406.88|22
1737625840000|2025-01-23 09:50:40|2421.65|2406.85|2421.9|2407.1|2422.8|2408|2421.6|2406.8|19
1737625850000|2025-01-23 09:50:50|2421.8|2407|2421.75|2406.95|2421.8|2407|2421.75|2406.95|2
1737625860000|2025-01-23 09:51:00|2421.65|2406.85|2422.25|2407.45|2422.62|2407.82|2421.65|2406.85|7
1737625870000|2025-01-23 09:51:10|2422.62|2407.82|2421.43|2406.63|2422.62|2407.82|2420.9|2406.1|21
1737625880000|2025-01-23 09:51:20|2421.85|2407.05|2422.57|2407.77|2422.58|2407.78|2421.3|2406.5|25
1737625890000|2025-01-23 09:51:30|2422.5|2407.7|2421.2|2406.4|2422.65|2407.85|2421.2|2406.4|30
1737625900000|2025-01-23 09:51:40|2421.05|2406.25|2421.64|2406.84|2421.68|2406.88|2420.65|2405.85|18
1737625910000|2025-01-23 09:51:50|2421.62|2406.82|2421.1|2406.3|2421.65|2406.85|2421.1|2406.3|14
1737625920000|2025-01-23 09:52:00|2420.9|2406.1|2420.97|2406.17|2421.32|2406.52|2420.85|2406.05|26
1737625930000|2025-01-23 09:52:10|2420.98|2406.18|2420.9|2406.1|2420.98|2406.18|2420.9|2406.1|4
1737625940000|2025-01-23 09:52:20|2420.88|2406.08|2421.48|2406.68|2421.48|2406.68|2420.85|2406.05|5
1737625950000|2025-01-23 09:52:30|2421.37|2406.57|2422.72|2407.92|2422.72|2407.92|2421.33|2406.53|15
1737625960000|2025-01-23 09:52:40|2422.7|2407.9|2423.65|2408.85|2423.65|2408.85|2422.25|2407.45|23
1737625970000|2025-01-23 09:52:50|2423.67|2408.87|2423.53|2408.73|2423.67|2408.87|2423.4|2408.6|14
1737625980000|2025-01-23 09:53:00|2423.3|2408.5|2422.68|2407.88|2423.81|2409.01|2422.68|2407.88|14
1737625990000|2025-01-23 09:53:10|2422.9|2408.1|2420.8|2406|2422.9|2408.1|2420.8|2406|24
1737626000000|2025-01-23 09:53:20|2420.86|2406.06|2422.18|2407.38|2422.55|2407.75|2420.79|2405.99|27
1737626010000|2025-01-23 09:53:30|2422.26|2407.46|2421.32|2406.52|2422.59|2407.79|2421.32|2406.52|20
1737626020000|2025-01-23 09:53:40|2421.34|2406.54|2421.57|2406.77|2421.57|2406.77|2421.34|2406.54|12
1737626030000|2025-01-23 09:53:50|2421.63|2406.83|2420.85|2406.05|2421.63|2406.83|2420.8|2406|24
1737626040000|2025-01-23 09:54:00|2420.8|2406|2420.8|2406|2420.8|2406|2420.8|2406|1
1737626050000|2025-01-23 09:54:10|2420.85|2406.05|2420.85|2406.05|2420.85|2406.05|2420.8|2406|5
1737626060000|2025-01-23 09:54:20|2420.8|2406|2419.95|2405.15|2421.18|2406.38|2419.95|2405.15|18
1737626070000|2025-01-23 09:54:30|2420.05|2405.25|2419.28|2404.48|2420.1|2405.3|2419.28|2404.48|17
1737626080000|2025-01-23 09:54:40|2419.5|2404.7|2419.38|2404.58|2419.88|2405.08|2419.15|2404.35|10
1737626090000|2025-01-23 09:54:50|2419.15|2404.35|2418.92|2404.12|2419.75|2404.95|2418.2|2403.4|24
1737626100000|2025-01-23 09:55:00|2418.9|2404.1|2420.65|2405.85|2420.65|2405.85|2418.35|2403.55|25
1737626110000|2025-01-23 09:55:10|2420.68|2405.88|2420.6|2405.8|2421.43|2406.63|2419.9|2405.1|25
1737626120000|2025-01-23 09:55:20|2420.65|2405.85|2420.7|2405.9|2420.7|2405.9|2419.75|2404.95|13
1737626130000|2025-01-23 09:55:30|2421.05|2406.25|2421.1|2406.3|2421.65|2406.85|2420.12|2405.32|14
1737626140000|2025-01-23 09:55:40|2421.4|2406.6|2421.07|2406.27|2421.9|2407.1|2420.92|2406.12|28
1737626150000|2025-01-23 09:55:50|2420.9|2406.1|2421.9|2407.1|2421.9|2407.1|2420.53|2405.73|23
1737626160000|2025-01-23 09:56:00|2422.35|2407.55|2422.61|2407.81|2422.64|2407.84|2422.2|2407.4|12
1737626170000|2025-01-23 09:56:10|2422.74|2407.94|2423.41|2408.61|2423.71|2408.91|2422.74|2407.94|23
1737626180000|2025-01-23 09:56:20|2423.17|2408.37|2422.95|2408.15|2423.9|2409.1|2422.9|2408.1|18
1737626190000|2025-01-23 09:56:30|2422.75|2407.95|2423.46|2408.66|2423.82|2409.02|2422.63|2407.83|22
1737626200000|2025-01-23 09:56:40|2423.48|2408.68|2424.41|2409.61|2424.5|2409.7|2423.25|2408.45|20
1737626210000|2025-01-23 09:56:50|2424.45|2409.65|2423.5|2408.7|2424.45|2409.65|2423.5|2408.7|14
1737626220000|2025-01-23 09:57:00|2423.63|2408.83|2423.85|2409.05|2424.23|2409.43|2423.35|2408.55|17
1737626230000|2025-01-23 09:57:10|2423.86|2409.06|2423.9|2409.1|2423.9|2409.1|2422.75|2407.95|19
1737626240000|2025-01-23 09:57:20|2423.7|2408.9|2422.9|2408.1|2423.7|2408.9|2422.9|2408.1|4
1737626250000|2025-01-23 09:57:30|2422.64|2407.84|2422.53|2407.73|2422.64|2407.84|2422.53|2407.73|3
1737626260000|2025-01-23 09:57:40|2422.55|2407.75|2423.7|2408.9|2423.92|2409.12|2422.55|2407.75|13
1737626270000|2025-01-23 09:57:50|2423.82|2409.02|2424.1|2409.3|2424.85|2410.05|2423.35|2408.55|23
1737626280000|2025-01-23 09:58:00|2424.26|2409.46|2424.25|2409.45|2424.46|2409.66|2423.85|2409.05|18
1737626290000|2025-01-23 09:58:10|2424.01|2409.21|2424.35|2409.55|2424.8|2410|2424.01|2409.21|16
1737626300000|2025-01-23 09:58:20|2424.15|2409.35|2424.5|2409.7|2425|2410.2|2423.9|2409.1|25
1737626310000|2025-01-23 09:58:30|2424.63|2409.83|2425.35|2410.55|2425.35|2410.55|2424.45|2409.65|18
1737626320000|2025-01-23 09:58:40|2425.55|2410.75|2425.56|2410.76|2425.75|2410.95|2425.25|2410.45|17
1737626330000|2025-01-23 09:58:50|2425.58|2410.78|2425.59|2410.79|2425.75|2410.95|2425.3|2410.5|20
1737626340000|2025-01-23 09:59:00|2425.56|2410.76|2427|2412.2|2427.38|2412.58|2425.35|2410.55|24
1737626350000|2025-01-23 09:59:10|2427.35|2412.55|2428.6|2413.8|2428.6|2413.8|2427.35|2412.55|20
1737626360000|2025-01-23 09:59:20|2428.9|2414.1|2429.65|2414.85|2429.65|2414.85|2428.9|2414.1|15
1737626370000|2025-01-23 09:59:30|2429.03|2414.23|2428.6|2413.8|2429.46|2414.66|2428.55|2413.75|21
1737626380000|2025-01-23 09:59:40|2428.55|2413.75|2428.9|2414.1|2428.9|2414.1|2428.35|2413.55|22
1737626390000|2025-01-23 09:59:50|2428.72|2413.92|2427.95|2413.15|2429.5|2414.7|2427.8|2413|29
1737626400000|2025-01-23 10:00:00|2428.75|2413.95|2430.1|2415.3|2430.4|2415.6|2428.33|2413.53|30
1737626410000|2025-01-23 10:00:10|2430.7|2415.9|2431.07|2416.27|2432.4|2417.6|2430.1|2415.3|24
1737626420000|2025-01-23 10:00:20|2431.18|2416.38|2430.2|2415.4|2431.47|2416.67|2430.05|2415.25|29
1737626430000|2025-01-23 10:00:30|2430.6|2415.8|2431.9|2417.1|2431.9|2417.1|2430.2|2415.4|10
1737626440000|2025-01-23 10:00:40|2431.8|2417|2431.45|2416.65|2431.8|2417|2430.8|2416|8
1737626450000|2025-01-23 10:00:50|2431.27|2416.47|2430.5|2415.7|2431.45|2416.65|2430.35|2415.55|25
1737626460000|2025-01-23 10:01:00|2430.3|2415.5|2430.31|2415.51|2430.8|2416|2430.01|2415.21|24
1737626470000|2025-01-23 10:01:10|2430.34|2415.54|2430|2415.2|2430.71|2415.91|2429.9|2415.1|16
1737626480000|2025-01-23 10:01:20|2430.38|2415.58|2429.74|2414.94|2431.9|2417.1|2429.58|2414.78|34
1737626490000|2025-01-23 10:01:30|2429.8|2415|2430.3|2415.5|2430.3|2415.5|2429.58|2414.78|18
1737626500000|2025-01-23 10:01:40|2430.4|2415.6|2430.63|2415.83|2431.49|2416.69|2430.4|2415.6|31
1737626510000|2025-01-23 10:01:50|2430.66|2415.86|2431.05|2416.25|2431.48|2416.68|2430.63|2415.83|15
1737626520000|2025-01-23 10:02:00|2431.17|2416.37|2431.49|2416.69|2431.49|2416.69|2430.52|2415.72|25
1737626530000|2025-01-23 10:02:10|2431.52|2416.72|2430.56|2415.76|2431.75|2416.95|2430.1|2415.3|26
1737626540000|2025-01-23 10:02:20|2430.59|2415.79|2432.4|2417.6|2432.7|2417.9|2430.57|2415.77|23
1737626550000|2025-01-23 10:02:30|2432.38|2417.58|2432.7|2417.9|2433.03|2418.23|2431.95|2417.15|24
1737626560000|2025-01-23 10:02:40|2432.72|2417.92|2433|2418.2|2433|2418.2|2432.58|2417.78|14
1737626570000|2025-01-23 10:02:50|2433.38|2418.58|2432.35|2417.55|2433.77|2418.97|2432.32|2417.52|24
1737626580000|2025-01-23 10:03:00|2432.52|2417.72|2430.7|2415.9|2432.8|2418|2430.45|2415.65|26
1737626590000|2025-01-23 10:03:10|2430.68|2415.88|2427.8|2413|2430.68|2415.88|2427.75|2412.95|27
1737626600000|2025-01-23 10:03:20|2427.82|2413.02|2427.67|2412.87|2427.82|2413.02|2427.67|2412.87|4
1737626610000|2025-01-23 10:03:30|2427.63|2412.83|2427.3|2412.5|2428.62|2413.82|2427.25|2412.45|24
1737626620000|2025-01-23 10:03:40|2427.53|2412.73|2428.55|2413.75|2428.68|2413.88|2427.35|2412.55|20
1737626630000|2025-01-23 10:03:50|2428.9|2414.1|2428.9|2414.1|2428.9|2414.1|2428.9|2414.1|1
1737626640000|2025-01-23 10:04:00|2429.4|2414.6|2427.57|2412.77|2429.9|2415.1|2427.57|2412.77|13
1737626650000|2025-01-23 10:04:10|2427.73|2412.93|2426.74|2411.94|2428.5|2413.7|2426.3|2411.5|25
1737626660000|2025-01-23 10:04:20|2426.68|2411.88|2427.67|2412.87|2427.9|2413.1|2426.35|2411.55|16
1737626670000|2025-01-23 10:04:30|2427.65|2412.85|2427.4|2412.6|2428.5|2413.7|2427.15|2412.35|18
1737626680000|2025-01-23 10:04:40|2427.16|2412.36|2427.1|2412.3|2427.75|2412.95|2426.82|2412.02|19
1737626690000|2025-01-23 10:04:50|2427.47|2412.67|2426.74|2411.94|2427.9|2413.1|2426.71|2411.91|25
1737626700000|2025-01-23 10:05:00|2426.82|2412.02|2427.88|2413.08|2427.88|2413.08|2426.8|2412|22
1737626710000|2025-01-23 10:05:10|2427.55|2412.75|2426.63|2411.83|2427.72|2412.92|2425.66|2410.86|27
1737626720000|2025-01-23 10:05:20|2426.9|2412.1|2427.43|2412.63|2428.65|2413.85|2426.4|2411.6|29
1737626730000|2025-01-23 10:05:30|2427.55|2412.75|2428.45|2413.65|2428.5|2413.7|2427.45|2412.65|22
1737626740000|2025-01-23 10:05:40|2428.5|2413.7|2427.76|2412.96|2428.57|2413.77|2427.65|2412.85|15
1737626750000|2025-01-23 10:05:50|2427.75|2412.95|2427.67|2412.87|2427.92|2413.12|2427.63|2412.83|11
1737626760000|2025-01-23 10:06:00|2427.68|2412.88|2427.59|2412.79|2428.42|2413.62|2427.45|2412.65|15
1737626770000|2025-01-23 10:06:10|2427.9|2413.1|2426.73|2411.93|2427.9|2413.1|2426.6|2411.8|22
1737626780000|2025-01-23 10:06:20|2426.74|2411.94|2426.62|2411.82|2427.48|2412.68|2426.15|2411.35|21
1737626790000|2025-01-23 10:06:30|2426.35|2411.55|2423.05|2408.25|2426.7|2411.9|2423|2408.2|29
1737626800000|2025-01-23 10:06:40|2423.51|2408.71|2423.25|2408.45|2423.8|2409|2422.95|2408.15|18
1737626810000|2025-01-23 10:06:50|2422.95|2408.15|2423.4|2408.6|2423.9|2409.1|2422.45|2407.65|23
1737626820000|2025-01-23 10:07:00|2423.35|2408.55|2423.15|2408.35|2423.74|2408.94|2422.65|2407.85|10
1737626830000|2025-01-23 10:07:10|2423.9|2409.1|2423.9|2409.1|2423.9|2409.1|2423.9|2409.1|1
1737626840000|2025-01-23 10:07:20|2424.4|2409.6|2425.6|2410.8|2425.6|2410.8|2424.35|2409.55|9
1737626850000|2025-01-23 10:07:30|2425.23|2410.43|2424.68|2409.88|2425.6|2410.8|2424.45|2409.65|18
1737626860000|2025-01-23 10:07:40|2424.67|2409.87|2423.9|2409.1|2424.67|2409.87|2423.35|2408.55|21
1737626870000|2025-01-23 10:07:50|2423.68|2408.88|2423.82|2409.02|2423.82|2409.02|2423.65|2408.85|7
1737626880000|2025-01-23 10:08:00|2423.83|2409.03|2425.35|2410.55|2425.45|2410.65|2423.83|2409.03|21
1737626890000|2025-01-23 10:08:10|2425.4|2410.6|2426.15|2411.35|2426.2|2411.4|2424.77|2409.97|19
1737626900000|2025-01-23 10:08:20|2426.56|2411.76|2428.45|2413.65|2428.45|2413.65|2426.3|2411.5|26
1737626910000|2025-01-23 10:08:30|2428.15|2413.35|2428.55|2413.75|2428.79|2413.99|2427.55|2412.75|19
1737626920000|2025-01-23 10:08:40|2428.51|2413.71|2427.95|2413.15|2428.51|2413.71|2427.95|2413.15|11
1737626930000|2025-01-23 10:08:50|2427.99|2413.19|2427.34|2412.54|2428.21|2413.41|2426.85|2412.05|25
1737626940000|2025-01-23 10:09:00|2427.67|2412.87|2425.97|2411.17|2427.67|2412.87|2425.95|2411.15|18
1737626950000|2025-01-23 10:09:10|2425.85|2411.05|2424.87|2410.07|2425.98|2411.18|2424.7|2409.9|23
1737626960000|2025-01-23 10:09:20|2424.84|2410.04|2424.75|2409.95|2425.9|2411.1|2424.3|2409.5|25
1737626970000|2025-01-23 10:09:30|2424.3|2409.5|2424.53|2409.73|2424.53|2409.73|2423.95|2409.15|15
1737626980000|2025-01-23 10:09:40|2424.78|2409.98|2424.58|2409.78|2424.78|2409.98|2424.45|2409.65|14
1737626990000|2025-01-23 10:09:50|2424.59|2409.79|2424.8|2410|2425.06|2410.26|2424.55|2409.75|10
1737627000000|2025-01-23 10:10:00|2424.85|2410.05|2424.65|2409.85|2426.73|2411.93|2423.75|2408.95|27
1737627010000|2025-01-23 10:10:10|2424.33|2409.53|2424.74|2409.94|2424.78|2409.98|2423.9|2409.1|21
1737627020000|2025-01-23 10:10:20|2424.73|2409.93|2424.9|2410.1|2425.75|2410.95|2424.6|2409.8|11
1737627030000|2025-01-23 10:10:30|2425.4|2410.6|2424.67|2409.87|2425.8|2411|2424.45|2409.65|11
1737627040000|2025-01-23 10:10:40|2424.65|2409.85|2424.6|2409.8|2424.65|2409.85|2424|2409.2|20
1737627050000|2025-01-23 10:10:50|2424.9|2410.1|2426.6|2411.8|2426.74|2411.94|2424.9|2410.1|23
1737627060000|2025-01-23 10:11:00|2426.62|2411.82|2425.83|2411.03|2426.62|2411.82|2424.95|2410.15|23
1737627070000|2025-01-23 10:11:10|2425.85|2411.05|2427.28|2412.48|2427.68|2412.88|2425.85|2411.05|29
1737627080000|2025-01-23 10:11:20|2427.18|2412.38|2427.53|2412.73|2427.6|2412.8|2426.75|2411.95|19
1737627090000|2025-01-23 10:11:30|2427.34|2412.54|2428.53|2413.73|2428.53|2413.73|2427.1|2412.3|25
1737627100000|2025-01-23 10:11:40|2428.56|2413.76|2429.3|2414.5|2429.85|2415.05|2428.49|2413.69|27
1737627110000|2025-01-23 10:11:50|2429.9|2415.1|2429.13|2414.33|2429.9|2415.1|2428.85|2414.05|18
1737627120000|2025-01-23 10:12:00|2429.1|2414.3|2428.6|2413.8|2429.55|2414.75|2428|2413.2|22
1737627130000|2025-01-23 10:12:10|2428.1|2413.3|2428.27|2413.47|2428.65|2413.85|2427.9|2413.1|21
1737627140000|2025-01-23 10:12:20|2428.32|2413.52|2427.98|2413.18|2428.75|2413.95|2427.4|2412.6|18
1737627150000|2025-01-23 10:12:30|2427.97|2413.17|2426.7|2411.9|2428.05|2413.25|2426.65|2411.85|24
1737627160000|2025-01-23 10:12:40|2426.83|2412.03|2426.58|2411.78|2426.88|2412.08|2426.1|2411.3|15
1737627170000|2025-01-23 10:12:50|2426.57|2411.77|2426.55|2411.75|2426.57|2411.77|2426.47|2411.67|14
1737627180000|2025-01-23 10:13:00|2426.57|2411.77|2426.14|2411.34|2426.9|2412.1|2425.48|2410.68|18
1737627190000|2025-01-23 10:13:10|2426.05|2411.25|2426.63|2411.83|2426.95|2412.15|2426.05|2411.25|19
1737627200000|2025-01-23 10:13:20|2426.66|2411.86|2426.95|2412.15|2426.96|2412.16|2426.57|2411.77|14
1737627210000|2025-01-23 10:13:30|2427|2412.2|2427.9|2413.1|2427.9|2413.1|2427|2412.2|11
1737627230000|2025-01-23 10:13:50|2428.9|2414.1|2428.38|2413.58|2428.9|2414.1|2428.38|2413.58|8
1737627240000|2025-01-23 10:14:00|2428.34|2413.54|2427.9|2413.1|2428.34|2413.54|2427.35|2412.55|16
1737627250000|2025-01-23 10:14:10|2428.38|2413.58|2427.82|2413.02|2428.55|2413.75|2427.58|2412.78|17
1737627260000|2025-01-23 10:14:20|2427.83|2413.03|2427.5|2412.7|2428.45|2413.65|2427.05|2412.25|17
1737627270000|2025-01-23 10:14:30|2427.46|2412.66|2427.52|2412.72|2427.54|2412.74|2427.31|2412.51|13
1737627280000|2025-01-23 10:14:40|2427.48|2412.68|2427.55|2412.75|2427.9|2413.1|2427.3|2412.5|21
1737627290000|2025-01-23 10:14:50|2427.75|2412.95|2428.67|2413.87|2428.9|2414.1|2427.65|2412.85|23
1737627300000|2025-01-23 10:15:00|2428.65|2413.85|2427.8|2413|2428.65|2413.85|2427.3|2412.5|26
1737627310000|2025-01-23 10:15:10|2428|2413.2|2427.62|2412.82|2428.85|2414.05|2427.55|2412.75|29
1737627320000|2025-01-23 10:15:20|2427.58|2412.78|2427.62|2412.82|2428.05|2413.25|2427.43|2412.63|22
1737627330000|2025-01-23 10:15:30|2427.58|2412.78|2426.3|2411.5|2427.83|2413.03|2426.3|2411.5|25
1737627340000|2025-01-23 10:15:40|2426.15|2411.35|2425.9|2411.1|2426.55|2411.75|2425.88|2411.08|24
1737627350000|2025-01-23 10:15:50|2426.05|2411.25|2424.7|2409.9|2426.05|2411.25|2424.4|2409.6|17
1737627360000|2025-01-23 10:16:00|2424.45|2409.65|2424.73|2409.93|2425.3|2410.5|2424.4|2409.6|20
1737627370000|2025-01-23 10:16:10|2424.65|2409.85|2424.6|2409.8|2425.78|2410.98|2424.4|2409.6|27
1737627380000|2025-01-23 10:16:20|2424.45|2409.65|2425.33|2410.53|2425.7|2410.9|2424.15|2409.35|30
1737627390000|2025-01-23 10:16:30|2425.36|2410.56|2425.36|2410.56|2425.68|2410.88|2424.62|2409.82|19
1737627400000|2025-01-23 10:16:40|2425.34|2410.54|2425.36|2410.56|2425.7|2410.9|2425.03|2410.23|13
1737627410000|2025-01-23 10:16:50|2425.13|2410.33|2426.65|2411.85|2426.65|2411.85|2425.13|2410.33|11
1737627420000|2025-01-23 10:17:00|2425.9|2411.1|2426.73|2411.93|2426.93|2412.13|2425.9|2411.1|18
1737627430000|2025-01-23 10:17:10|2426.75|2411.95|2428.8|2414|2428.8|2414|2426.4|2411.6|31
1737627440000|2025-01-23 10:17:20|2428.2|2413.4|2426.9|2412.1|2428.8|2414|2426.9|2412.1|12
1737627450000|2025-01-23 10:17:30|2425.9|2411.1|2425.57|2410.77|2425.9|2411.1|2425.57|2410.77|5
1737627460000|2025-01-23 10:17:40|2425.53|2410.73|2426.28|2411.48|2426.65|2411.85|2425.49|2410.69|17
1737627470000|2025-01-23 10:17:50|2425.6|2410.8|2425.46|2410.66|2425.85|2411.05|2425.2|2410.4|19
1737627480000|2025-01-23 10:18:00|2425.2|2410.4|2422.5|2407.7|2425.46|2410.66|2422.4|2407.6|28
1737627490000|2025-01-23 10:18:10|2422.6|2407.8|2421.63|2406.83|2422.78|2407.98|2421.4|2406.6|23
1737627500000|2025-01-23 10:18:20|2421.65|2406.85|2424.6|2409.8|2424.6|2409.8|2421.65|2406.85|20
1737627510000|2025-01-23 10:18:30|2424.56|2409.76|2424.63|2409.83|2424.7|2409.9|2423.95|2409.15|20
1737627520000|2025-01-23 10:18:40|2424.6|2409.8|2423.73|2408.93|2424.7|2409.9|2423.3|2408.5|28
1737627530000|2025-01-23 10:18:50|2423.74|2408.94|2423.78|2408.98|2423.9|2409.1|2423.4|2408.6|23
1737627540000|2025-01-23 10:19:00|2423.85|2409.05|2422.65|2407.85|2423.85|2409.05|2422.45|2407.65|17
1737627550000|2025-01-23 10:19:10|2422.4|2407.6|2422.55|2407.75|2422.85|2408.05|2422.35|2407.55|18
1737627560000|2025-01-23 10:19:20|2422.35|2407.55|2422.98|2408.18|2423|2408.2|2422.35|2407.55|20
1737627570000|2025-01-23 10:19:30|2422.88|2408.08|2422.88|2408.08|2423.05|2408.25|2422.81|2408.01|16
1737627580000|2025-01-23 10:19:40|2422.89|2408.09|2422.65|2407.85|2423.15|2408.35|2422.62|2407.82|10
1737627590000|2025-01-23 10:19:50|2422.67|2407.87|2422.65|2407.85|2422.7|2407.9|2422.63|2407.83|9
1737627600000|2025-01-23 10:20:00|2422.67|2407.87|2423.5|2408.7|2423.5|2408.7|2422.1|2407.3|17
1737627610000|2025-01-23 10:20:10|2422.8|2408|2423.65|2408.85|2423.67|2408.87|2422.8|2408|21
1737627620000|2025-01-23 10:20:20|2423.95|2409.15|2425.33|2410.53|2425.45|2410.65|2423.95|2409.15|18
1737627630000|2025-01-23 10:20:30|2425.29|2410.49|2425.9|2411.1|2425.9|2411.1|2424.95|2410.15|11
1737627640000|2025-01-23 10:20:40|2425.7|2410.9|2423.9|2409.1|2425.7|2410.9|2423.9|2409.1|6
1737627650000|2025-01-23 10:20:50|2423.05|2408.25|2423.05|2408.25|2423.7|2408.9|2423.05|2408.25|8
1737627660000|2025-01-23 10:21:00|2423.16|2408.36|2422.68|2407.88|2423.42|2408.62|2422.55|2407.75|15
1737627670000|2025-01-23 10:21:10|2422.7|2407.9|2423.6|2408.8|2423.6|2408.8|2422.5|2407.7|19
1737627680000|2025-01-23 10:21:20|2423.61|2408.81|2425.9|2411.1|2426.27|2411.47|2423.61|2408.81|22
1737627690000|2025-01-23 10:21:30|2426.27|2411.47|2426.28|2411.48|2426.55|2411.75|2425.9|2411.1|13
1737627700000|2025-01-23 10:21:40|2426.43|2411.63|2426.72|2411.92|2426.75|2411.95|2426.43|2411.63|9
1737627710000|2025-01-23 10:21:50|2426.8|2412|2426.86|2412.06|2426.9|2412.1|2426.67|2411.87|22
1737627720000|2025-01-23 10:22:00|2426.8|2412|2428.45|2413.65|2428.7|2413.9|2426.75|2411.95|18
1737627730000|2025-01-23 10:22:10|2428.48|2413.68|2429.7|2414.9|2429.7|2414.9|2428.48|2413.68|19
1737627740000|2025-01-23 10:22:20|2429.8|2415|2431.52|2416.72|2431.53|2416.73|2429.8|2415|21
1737627750000|2025-01-23 10:22:30|2431.58|2416.78|2431.53|2416.73|2431.7|2416.9|2430.55|2415.75|25
1737627760000|2025-01-23 10:22:40|2431.55|2416.75|2431.58|2416.78|2431.58|2416.78|2431.55|2416.75|2
1737627770000|2025-01-23 10:22:50|2431.55|2416.75|2431.68|2416.88|2431.9|2417.1|2431.2|2416.4|18
1737627780000|2025-01-23 10:23:00|2431.62|2416.82|2433.37|2418.57|2433.65|2418.85|2431.3|2416.5|23
1737627790000|2025-01-23 10:23:10|2433.6|2418.8|2432.78|2417.98|2433.8|2419|2432.6|2417.8|24
1737627800000|2025-01-23 10:23:20|2432.85|2418.05|2431.71|2416.91|2433.65|2418.85|2431.71|2416.91|30
1737627810000|2025-01-23 10:23:30|2431.74|2416.94|2430.5|2415.7|2431.8|2417|2430.15|2415.35|29
1737627820000|2025-01-23 10:23:40|2430.05|2415.25|2429.73|2414.93|2430.05|2415.25|2429.45|2414.65|12
1737627830000|2025-01-23 10:23:50|2429.71|2414.91|2431.03|2416.23|2431.03|2416.23|2429.71|2414.91|23
1737627840000|2025-01-23 10:24:00|2431.02|2416.22|2430.21|2415.41|2431.54|2416.74|2430.05|2415.25|19
1737627850000|2025-01-23 10:24:10|2430.14|2415.34|2428.74|2413.94|2430.14|2415.34|2428.45|2413.65|20
1737627860000|2025-01-23 10:24:20|2428.55|2413.75|2430.83|2416.03|2430.83|2416.03|2428.55|2413.75|16
1737627870000|2025-01-23 10:24:30|2430.98|2416.18|2431.38|2416.58|2431.76|2416.96|2430.8|2416|14
1737627880000|2025-01-23 10:24:40|2431.57|2416.77|2431.83|2417.03|2431.92|2417.12|2431.57|2416.77|7
1737627890000|2025-01-23 10:24:50|2431.86|2417.06|2432.38|2417.58|2432.38|2417.58|2431.3|2416.5|14
1737627900000|2025-01-23 10:25:00|2432.35|2417.55|2433.33|2418.53|2433.33|2418.53|2432.05|2417.25|19
1737627910000|2025-01-23 10:25:10|2433.35|2418.55|2433.6|2418.8|2433.6|2418.8|2433.2|2418.4|15
1737627920000|2025-01-23 10:25:20|2433.25|2418.45|2434.71|2419.91|2434.71|2419.91|2433.25|2418.45|22
1737627930000|2025-01-23 10:25:30|2434.7|2419.9|2435.79|2420.99|2435.79|2420.99|2434.7|2419.9|19
1737627940000|2025-01-23 10:25:40|2435.77|2420.97|2434.54|2419.74|2435.93|2421.13|2434.54|2419.74|21
1737627950000|2025-01-23 10:25:50|2434.1|2419.3|2434.68|2419.88|2434.7|2419.9|2433.68|2418.88|23
1737627960000|2025-01-23 10:26:00|2434.45|2419.65|2435.54|2420.74|2435.54|2420.74|2434.45|2419.65|17
1737627970000|2025-01-23 10:26:10|2435.56|2420.76|2433.6|2418.8|2435.63|2420.83|2433.49|2418.69|24
1737627980000|2025-01-23 10:26:20|2433.62|2418.82|2434.73|2419.93|2434.73|2419.93|2433.6|2418.8|23
1737627990000|2025-01-23 10:26:30|2434.9|2420.1|2434.9|2420.1|2435.4|2420.6|2434.9|2420.1|3
1737628000000|2025-01-23 10:26:40|2434.28|2419.48|2433.68|2418.88|2434.28|2419.48|2433.68|2418.88|11
1737628010000|2025-01-23 10:26:50|2433.22|2418.42|2432.67|2417.87|2433.3|2418.5|2431.78|2416.98|27
1737628020000|2025-01-23 10:27:00|2432.65|2417.85|2433.89|2419.09|2433.89|2419.09|2432.65|2417.85|23
1737628030000|2025-01-23 10:27:10|2433.88|2419.08|2434.64|2419.84|2434.9|2420.1|2433.83|2419.03|14
1737628040000|2025-01-23 10:27:20|2434.7|2419.9|2434.46|2419.66|2435.65|2420.85|2434.2|2419.4|18
1737628050000|2025-01-23 10:27:30|2434.5|2419.7|2434.65|2419.85|2434.67|2419.87|2434.5|2419.7|12
1737628060000|2025-01-23 10:27:40|2434.56|2419.76|2433.63|2418.83|2434.56|2419.76|2433.25|2418.45|11
1737628070000|2025-01-23 10:27:50|2433.62|2418.82|2433.6|2418.8|2433.63|2418.83|2433.57|2418.77|10
1737628080000|2025-01-23 10:28:00|2433.62|2418.82|2432.2|2417.4|2433.67|2418.87|2432.2|2417.4|19
1737628090000|2025-01-23 10:28:10|2432.15|2417.35|2433.65|2418.85|2433.65|2418.85|2432.15|2417.35|19
1737628100000|2025-01-23 10:28:20|2433.68|2418.88|2433.82|2419.02|2433.82|2419.02|2433.68|2418.88|5
1737628110000|2025-01-23 10:28:30|2433.83|2419.03|2433.82|2419.02|2433.83|2419.03|2433.82|2419.02|8
1737628120000|2025-01-23 10:28:40|2433.83|2419.03|2433.82|2419.02|2433.83|2419.03|2433.82|2419.02|2
1737628130000|2025-01-23 10:28:50|2433.83|2419.03|2434.1|2419.3|2434.7|2419.9|2433.45|2418.65|11
1737628140000|2025-01-23 10:29:00|2434.6|2419.8|2434.78|2419.98|2435.65|2420.85|2434.6|2419.8|20
1737628150000|2025-01-23 10:29:10|2434.83|2420.03|2435.65|2420.85|2435.9|2421.1|2434.75|2419.95|19
1737628160000|2025-01-23 10:29:20|2435.68|2420.88|2435.75|2420.95|2435.79|2420.99|2435.65|2420.85|7
1737628170000|2025-01-23 10:29:30|2435.9|2421.1|2435.74|2420.94|2435.9|2421.1|2435.2|2420.4|10
1737628180000|2025-01-23 10:29:40|2435.77|2420.97|2435.7|2420.9|2435.9|2421.1|2435.65|2420.85|8
1737628190000|2025-01-23 10:29:50|2435.29|2420.49|2435.35|2420.55|2435.5|2420.7|2435.24|2420.44|5
1737628200000|2025-01-23 10:30:00|2435.64|2420.84|2436.72|2421.92|2436.72|2421.92|2435.55|2420.75|19
1737628210000|2025-01-23 10:30:10|2436.68|2421.88|2436.9|2422.1|2436.9|2422.1|2436.55|2421.75|12
1737628220000|2025-01-23 10:30:20|2436.99|2422.19|2438.1|2423.3|2438.1|2423.3|2436.78|2421.98|17
1737628230000|2025-01-23 10:30:30|2438.21|2423.41|2438.8|2424|2438.8|2424|2438.18|2423.38|7
1737628240000|2025-01-23 10:30:40|2438.77|2423.97|2437.81|2423.01|2438.85|2424.05|2437.62|2422.82|21
1737628250000|2025-01-23 10:30:50|2437.76|2422.96|2436.71|2421.91|2437.76|2422.96|2436.57|2421.77|15
1737628260000|2025-01-23 10:31:00|2436.7|2421.9|2436.44|2421.64|2436.76|2421.96|2436.15|2421.35|17
1737628270000|2025-01-23 10:31:10|2436.65|2421.85|2436.71|2421.91|2436.71|2421.91|2435.6|2420.8|23
1737628280000|2025-01-23 10:31:20|2436.74|2421.94|2437.52|2422.72|2437.52|2422.72|2436.71|2421.91|14
1737628290000|2025-01-23 10:31:30|2437.1|2422.3|2436.39|2421.59|2437.1|2422.3|2435.9|2421.1|14
1737628300000|2025-01-23 10:31:40|2435.9|2421.1|2434.82|2420.02|2435.92|2421.12|2434.82|2420.02|13
1737628310000|2025-01-23 10:31:50|2434.74|2419.94|2433.68|2418.88|2434.74|2419.94|2433.45|2418.65|21
1737628320000|2025-01-23 10:32:00|2433.58|2418.78|2433.62|2418.82|2433.9|2419.1|2433.58|2418.78|12
1737628330000|2025-01-23 10:32:10|2433.75|2418.95|2432.91|2418.11|2433.75|2418.95|2432.75|2417.95|26
1737628340000|2025-01-23 10:32:20|2432.87|2418.07|2432.85|2418.05|2432.87|2418.07|2432.75|2417.95|9
1737628350000|2025-01-23 10:32:30|2432.88|2418.08|2433.32|2418.52|2433.66|2418.86|2432.85|2418.05|17
1737628360000|2025-01-23 10:32:40|2433.33|2418.53|2432.82|2418.02|2433.33|2418.53|2432.75|2417.95|18
1737628370000|2025-01-23 10:32:50|2432.86|2418.06|2433.9|2419.1|2433.9|2419.1|2432.81|2418.01|12
1737628380000|2025-01-23 10:33:00|2434.4|2419.6|2434.7|2419.9|2434.8|2420|2434.4|2419.6|9
1737628390000|2025-01-23 10:33:10|2434.8|2420|2432.84|2418.04|2434.8|2420|2432.7|2417.9|14
1737628400000|2025-01-23 10:33:20|2432.78|2417.98|2431.97|2417.17|2432.78|2417.98|2431.9|2417.1|14
1737628410000|2025-01-23 10:33:30|2432.6|2417.8|2430.69|2415.89|2432.6|2417.8|2430.69|2415.89|11
1737628420000|2025-01-23 10:33:40|2430.9|2416.1|2430.12|2415.32|2430.9|2416.1|2430.1|2415.3|9
1737628430000|2025-01-23 10:33:50|2430.19|2415.39|2430.59|2415.79|2430.75|2415.95|2430.17|2415.37|16
1737628440000|2025-01-23 10:34:00|2430.52|2415.72|2428.85|2414.05|2430.7|2415.9|2428.72|2413.92|31
1737628450000|2025-01-23 10:34:10|2429.2|2414.4|2429.68|2414.88|2429.75|2414.95|2428.85|2414.05|25
1737628460000|2025-01-23 10:34:20|2429.7|2414.9|2429.74|2414.94|2429.74|2414.94|2429.68|2414.88|3
1737628470000|2025-01-23 10:34:30|2429.75|2414.95|2428.68|2413.88|2429.9|2415.1|2428.62|2413.82|25
1737628480000|2025-01-23 10:34:40|2428.7|2413.9|2428.55|2413.75|2428.9|2414.1|2428.52|2413.72|9
1737628490000|2025-01-23 10:34:50|2428.62|2413.82|2428.68|2413.88|2428.73|2413.93|2428.6|2413.8|13
1737628500000|2025-01-23 10:35:00|2428.63|2413.83|2428.5|2413.7|2428.75|2413.95|2427.77|2412.97|26
1737628510000|2025-01-23 10:35:10|2428.29|2413.49|2427.19|2412.39|2428.71|2413.91|2427.05|2412.25|28
1737628520000|2025-01-23 10:35:20|2427.1|2412.3|2427.76|2412.96|2427.76|2412.96|2427.08|2412.28|20
1737628530000|2025-01-23 10:35:30|2427.79|2412.99|2428.4|2413.6|2428.75|2413.95|2427.76|2412.96|13
1737628540000|2025-01-23 10:35:40|2428.3|2413.5|2427.78|2412.98|2428.37|2413.57|2427.65|2412.85|24
1737628550000|2025-01-23 10:35:50|2427.76|2412.96|2426.2|2411.4|2427.78|2412.98|2426.1|2411.3|19
1737628560000|2025-01-23 10:36:00|2426.8|2412|2426.55|2411.75|2426.8|2412|2425.75|2410.95|26
1737628570000|2025-01-23 10:36:10|2426.58|2411.78|2425.75|2410.95|2426.8|2412|2425.7|2410.9|20
1737628580000|2025-01-23 10:36:20|2425.9|2411.1|2426.4|2411.6|2426.4|2411.6|2425.9|2411.1|2
1737628590000|2025-01-23 10:36:30|2426.8|2412|2425.45|2410.65|2426.8|2412|2425.42|2410.62|15
1737628600000|2025-01-23 10:36:40|2425.41|2410.61|2424.86|2410.06|2425.41|2410.61|2424.2|2409.4|28
1737628610000|2025-01-23 10:36:50|2424.9|2410.1|2426.23|2411.43|2426.25|2411.45|2424.75|2409.95|14
1737628620000|2025-01-23 10:37:00|2426.18|2411.38|2426.4|2411.6|2427.8|2413|2426.18|2411.38|21
1737628630000|2025-01-23 10:37:10|2426.8|2412|2427.68|2412.88|2427.68|2412.88|2425.65|2410.85|23
1737628640000|2025-01-23 10:37:20|2427.71|2412.91|2427.66|2412.86|2428.11|2413.31|2427.3|2412.5|22
1737628650000|2025-01-23 10:37:30|2427.53|2412.73|2425.9|2411.1|2427.75|2412.95|2425.77|2410.97|24
1737628660000|2025-01-23 10:37:40|2425.8|2411|2424.92|2410.12|2425.84|2411.04|2424.85|2410.05|12
1737628670000|2025-01-23 10:37:50|2425|2410.2|2425.49|2410.69|2425.49|2410.69|2424.9|2410.1|13
1737628680000|2025-01-23 10:38:00|2425.38|2410.58|2423.84|2409.04|2425.38|2410.58|2423.78|2408.98|23
1737628690000|2025-01-23 10:38:10|2423.7|2408.9|2420.1|2405.3|2424|2409.2|2419.35|2404.55|29
1737628700000|2025-01-23 10:38:20|2420.3|2405.5|2420.82|2406.02|2420.82|2406.02|2420.15|2405.35|20
1737628710000|2025-01-23 10:38:30|2420.75|2405.95|2420.82|2406.02|2420.93|2406.13|2420.75|2405.95|9
1737628720000|2025-01-23 10:38:40|2420.79|2405.99|2420.87|2406.07|2421.01|2406.21|2420.65|2405.85|22
1737628730000|2025-01-23 10:38:50|2420.39|2405.59|2420.4|2405.6|2420.59|2405.79|2420.34|2405.54|11
1737628740000|2025-01-23 10:39:00|2420.55|2405.75|2421.53|2406.73|2421.53|2406.73|2420.55|2405.75|17
1737628750000|2025-01-23 10:39:10|2421.68|2406.88|2421.82|2407.02|2421.9|2407.1|2421.3|2406.5|21
1737628760000|2025-01-23 10:39:20|2421.85|2407.05|2421.2|2406.4|2421.85|2407.05|2421.14|2406.34|9
1737628770000|2025-01-23 10:39:30|2421.44|2406.64|2421.85|2407.05|2422.28|2407.48|2421.4|2406.6|20
1737628780000|2025-01-23 10:39:40|2421.8|2407|2420.96|2406.16|2421.9|2407.1|2420.65|2405.85|22
1737628790000|2025-01-23 10:39:50|2420.8|2406|2421.18|2406.38|2421.18|2406.38|2420.8|2406|14
1737628800000|2025-01-23 10:40:00|2421.28|2406.48|2422.1|2407.3|2423|2408.2|2421.25|2406.45|26
1737628810000|2025-01-23 10:40:10|2422|2407.2|2420.9|2406.1|2422|2407.2|2420.25|2405.45|28
1737628820000|2025-01-23 10:40:20|2420.71|2405.91|2421.45|2406.65|2422.43|2407.63|2420.55|2405.75|23
1737628830000|2025-01-23 10:40:30|2421.46|2406.66|2419.91|2405.11|2421.75|2406.95|2419.8|2405|29
1737628840000|2025-01-23 10:40:40|2419.93|2405.13|2419.6|2404.8|2420.25|2405.45|2419.6|2404.8|24
1737628850000|2025-01-23 10:40:50|2419.25|2404.45|2419.9|2405.1|2419.9|2405.1|2418.85|2404.05|25
1737628860000|2025-01-23 10:41:00|2420.1|2405.3|2421.25|2406.45|2422.05|2407.25|2419.84|2405.04|20
1737628870000|2025-01-23 10:41:10|2421.2|2406.4|2419.1|2404.3|2421.2|2406.4|2418.7|2403.9|27
1737628880000|2025-01-23 10:41:20|2419.3|2404.5|2418.95|2404.15|2419.75|2404.95|2418.85|2404.05|26
1737628890000|2025-01-23 10:41:30|2419.1|2404.3|2418.04|2403.24|2419.1|2404.3|2418.04|2403.24|28
1737628900000|2025-01-23 10:41:40|2417.95|2403.15|2416.14|2401.34|2418.04|2403.24|2416.12|2401.32|31
1737628910000|2025-01-23 10:41:50|2416.05|2401.25|2415.35|2400.55|2417.85|2403.05|2414.95|2400.15|30
1737628920000|2025-01-23 10:42:00|2414.95|2400.15|2416|2401.2|2416|2401.2|2414.55|2399.75|21
1737628930000|2025-01-23 10:42:10|2416.05|2401.25|2417.33|2402.53|2417.92|2403.12|2416.05|2401.25|24
1737628940000|2025-01-23 10:42:20|2417.39|2402.59|2419.88|2405.08|2419.9|2405.1|2417.39|2402.59|28
1737628950000|2025-01-23 10:42:30|2419.85|2405.05|2418.31|2403.51|2419.85|2405.05|2418.31|2403.51|22
1737628960000|2025-01-23 10:42:40|2417.91|2403.11|2417.05|2402.25|2418.25|2403.45|2417|2402.2|26
1737628970000|2025-01-23 10:42:50|2417|2402.2|2415.96|2401.16|2417|2402.2|2415.5|2400.7|32
1737628980000|2025-01-23 10:43:00|2415.92|2401.12|2416.05|2401.25|2416.05|2401.25|2414.5|2399.7|30
1737628990000|2025-01-23 10:43:10|2415.94|2401.14|2415.21|2400.41|2416.9|2402.1|2415|2400.2|32
1737629000000|2025-01-23 10:43:20|2415.2|2400.4|2415.16|2400.36|2416.15|2401.35|2414.55|2399.75|29
1737629010000|2025-01-23 10:43:30|2414.8|2400|2414.89|2400.09|2415.75|2400.95|2414.4|2399.6|21
1737629020000|2025-01-23 10:43:40|2414.98|2400.18|2413.25|2398.45|2414.98|2400.18|2413.25|2398.45|25
1737629030000|2025-01-23 10:43:50|2413.23|2398.43|2413.1|2398.3|2413.9|2399.1|2413.1|2398.3|14
1737629040000|2025-01-23 10:44:00|2412.73|2397.93|2411.25|2396.45|2412.94|2398.14|2411.15|2396.35|27
1737629050000|2025-01-23 10:44:10|2411.2|2396.4|2411.8|2397|2412.9|2398.1|2411.2|2396.4|13
1737629060000|2025-01-23 10:44:20|2411.91|2397.11|2411.05|2396.25|2412.13|2397.33|2410.6|2395.8|11
1737629070000|2025-01-23 10:44:30|2410.9|2396.1|2411.16|2396.36|2412.9|2398.1|2410.9|2396.1|26
1737629080000|2025-01-23 10:44:40|2410.95|2396.15|2410.7|2395.9|2411.15|2396.35|2410.45|2395.65|19
1737629090000|2025-01-23 10:44:50|2410.4|2395.6|2411.15|2396.35|2411.15|2396.35|2410.35|2395.55|17
1737629100000|2025-01-23 10:45:00|2411.35|2396.55|2413.57|2398.77|2415.65|2400.85|2411.35|2396.55|31
1737629110000|2025-01-23 10:45:10|2413.35|2398.55|2411.1|2396.3|2413.76|2398.96|2411.05|2396.25|27
1737629120000|2025-01-23 10:45:20|2411.05|2396.25|2410|2395.2|2411.1|2396.3|2410|2395.2|21
1737629130000|2025-01-23 10:45:30|2409.4|2394.6|2409.9|2395.1|2409.9|2395.1|2409.4|2394.6|14
1737629140000|2025-01-23 10:45:40|2409.4|2394.6|2409|2394.2|2409.4|2394.6|2408.9|2394.1|8
1737629150000|2025-01-23 10:45:50|2408.91|2394.11|2409.92|2395.12|2409.92|2395.12|2408.85|2394.05|19
1737629160000|2025-01-23 10:46:00|2409.7|2394.9|2409.71|2394.91|2410.8|2396|2408.82|2394.02|32
1737629170000|2025-01-23 10:46:10|2409.65|2394.85|2409.35|2394.55|2411.69|2396.89|2408.6|2393.8|34
1737629180000|2025-01-23 10:46:20|2409.45|2394.65|2410.85|2396.05|2410.85|2396.05|2409.17|2394.37|13
1737629190000|2025-01-23 10:46:30|2410.9|2396.1|2411.95|2397.15|2412.05|2397.25|2410.9|2396.1|25
1737629200000|2025-01-23 10:46:40|2411.3|2396.5|2409.95|2395.15|2411.35|2396.55|2409.75|2394.95|26
1737629210000|2025-01-23 10:46:50|2409.7|2394.9|2410.18|2395.38|2410.8|2396|2409.65|2394.85|26
1737629220000|2025-01-23 10:47:00|2410.24|2395.44|2413.1|2398.3|2413.95|2399.15|2410.24|2395.44|31
1737629230000|2025-01-23 10:47:10|2413.2|2398.4|2412.15|2397.35|2413.6|2398.8|2411|2396.2|26
1737629240000|2025-01-23 10:47:20|2412.05|2397.25|2410.9|2396.1|2412.05|2397.25|2410.3|2395.5|16
1737629250000|2025-01-23 10:47:30|2411|2396.2|2412.9|2398.1|2412.9|2398.1|2410.25|2395.45|12
1737629260000|2025-01-23 10:47:40|2412.65|2397.85|2412.5|2397.7|2412.65|2397.85|2411.55|2396.75|9
1737629270000|2025-01-23 10:47:50|2412.8|2398|2412.7|2397.9|2412.9|2398.1|2412.1|2397.3|20
1737629280000|2025-01-23 10:48:00|2412.36|2397.56|2411.7|2396.9|2412.77|2397.97|2410.15|2395.35|28
1737629290000|2025-01-23 10:48:10|2411.1|2396.3|2411.95|2397.15|2411.95|2397.15|2410.85|2396.05|18
1737629300000|2025-01-23 10:48:20|2412.15|2397.35|2413.6|2398.8|2413.65|2398.85|2411.98|2397.18|18
1737629310000|2025-01-23 10:48:30|2413.67|2398.87|2413.28|2398.48|2413.67|2398.87|2412.85|2398.05|18
1737629320000|2025-01-23 10:48:40|2413.03|2398.23|2411.98|2397.18|2413.07|2398.27|2411.75|2396.95|22
1737629330000|2025-01-23 10:48:50|2411.96|2397.16|2411.47|2396.67|2412|2397.2|2411.47|2396.67|19
1737629340000|2025-01-23 10:49:00|2411.75|2396.95|2411.15|2396.35|2412.05|2397.25|2410.95|2396.15|17
1737629350000|2025-01-23 10:49:10|2411.95|2397.15|2411.9|2397.1|2411.95|2397.15|2411.77|2396.97|7
1737629360000|2025-01-23 10:49:20|2411.79|2396.99|2413.9|2399.1|2413.9|2399.1|2411.79|2396.99|17
1737629370000|2025-01-23 10:49:30|2413.85|2399.05|2412.46|2397.66|2413.85|2399.05|2411.9|2397.1|15
1737629380000|2025-01-23 10:49:40|2412.48|2397.68|2411.51|2396.71|2412.48|2397.68|2411.25|2396.45|14
1737629390000|2025-01-23 10:49:50|2411.55|2396.75|2411.95|2397.15|2412.1|2397.3|2411.55|2396.75|5
1737629400000|2025-01-23 10:50:00|2411.45|2396.65|2413|2398.2|2413|2398.2|2410.95|2396.15|12
1737629410000|2025-01-23 10:50:10|2413.2|2398.4|2414.11|2399.31|2414.15|2399.35|2413.2|2398.4|14
1737629420000|2025-01-23 10:50:20|2414.13|2399.33|2414.89|2400.09|2414.95|2400.15|2414.13|2399.33|21
1737629430000|2025-01-23 10:50:30|2414.88|2400.08|2416.9|2402.1|2416.9|2402.1|2414.88|2400.08|17
1737629440000|2025-01-23 10:50:40|2416.81|2402.01|2415.75|2400.95|2416.85|2402.05|2415.75|2400.95|17
1737629450000|2025-01-23 10:50:50|2415.9|2401.1|2416.65|2401.85|2416.8|2402|2415.75|2400.95|10
1737629460000|2025-01-23 10:51:00|2416.25|2401.45|2413.92|2399.12|2416.25|2401.45|2413.84|2399.04|23
1737629470000|2025-01-23 10:51:10|2413.93|2399.13|2412.96|2398.16|2413.93|2399.13|2412.95|2398.15|16
1737629480000|2025-01-23 10:51:20|2413.3|2398.5|2413.04|2398.24|2413.85|2399.05|2413.03|2398.23|14
1737629490000|2025-01-23 10:51:30|2413.11|2398.31|2414|2399.2|2414|2399.2|2412.95|2398.15|15
1737629500000|2025-01-23 10:51:40|2413.9|2399.1|2416.17|2401.37|2416.75|2401.95|2413.9|2399.1|23
1737629510000|2025-01-23 10:51:50|2416.15|2401.35|2414.7|2399.9|2416.15|2401.35|2414.65|2399.85|27
1737629520000|2025-01-23 10:52:00|2414.65|2399.85|2412.84|2398.04|2414.65|2399.85|2412.78|2397.98|21
1737629530000|2025-01-23 10:52:10|2412.45|2397.65|2411.52|2396.72|2412.6|2397.8|2411.25|2396.45|21
1737629540000|2025-01-23 10:52:20|2411.55|2396.75|2410.84|2396.04|2411.55|2396.75|2410.69|2395.89|18
1737629550000|2025-01-23 10:52:30|2410.7|2395.9|2410.81|2396.01|2410.9|2396.1|2410.55|2395.75|19
1737629560000|2025-01-23 10:52:40|2410.9|2396.1|2409.54|2394.74|2410.9|2396.1|2409.3|2394.5|21
1737629570000|2025-01-23 10:52:50|2409.3|2394.5|2409.48|2394.68|2409.6|2394.8|2408.81|2394.01|23
1737629580000|2025-01-23 10:53:00|2409.28|2394.48|2408.6|2393.8|2409.9|2395.1|2408.6|2393.8|28
1737629590000|2025-01-23 10:53:10|2408.8|2394|2408.9|2394.1|2409.1|2394.3|2408.8|2394|18
1737629600000|2025-01-23 10:53:20|2408.92|2394.12|2409.08|2394.28|2409.08|2394.28|2408.7|2393.9|22
1737629610000|2025-01-23 10:53:30|2409.06|2394.26|2412.15|2397.35|2412.15|2397.35|2409.01|2394.21|23
1737629620000|2025-01-23 10:53:40|2412.1|2397.3|2412.59|2397.79|2412.8|2398|2411.99|2397.19|23
1737629630000|2025-01-23 10:53:50|2412.65|2397.85|2412.15|2397.35|2412.84|2398.04|2412.15|2397.35|24
1737629640000|2025-01-23 10:54:00|2412.08|2397.28|2414.7|2399.9|2414.7|2399.9|2412.08|2397.28|8
1737629650000|2025-01-23 10:54:10|2414.45|2399.65|2411.98|2397.18|2414.45|2399.65|2411.85|2397.05|13
1737629660000|2025-01-23 10:54:20|2412.08|2397.28|2410.9|2396.1|2412.6|2397.8|2410.6|2395.8|25
1737629670000|2025-01-23 10:54:30|2410.5|2395.7|2410|2395.2|2410.53|2395.73|2409.45|2394.65|18
1737629680000|2025-01-23 10:54:40|2409.9|2395.1|2411.7|2396.9|2411.7|2396.9|2409.25|2394.45|14
1737629690000|2025-01-23 10:54:50|2412.09|2397.29|2413|2398.2|2413.1|2398.3|2412.09|2397.29|14
1737629700000|2025-01-23 10:55:00|2413.05|2398.25|2414.72|2399.92|2414.72|2399.92|2412.1|2397.3|18
1737629710000|2025-01-23 10:55:10|2414.7|2399.9|2413.8|2399|2414.85|2400.05|2413.35|2398.55|24
1737629720000|2025-01-23 10:55:20|2413.9|2399.1|2413.46|2398.66|2414.68|2399.88|2413.07|2398.27|21
1737629730000|2025-01-23 10:55:30|2413.44|2398.64|2413.9|2399.1|2413.9|2399.1|2413.3|2398.5|6
1737629740000|2025-01-23 10:55:40|2413.81|2399.01|2412.01|2397.21|2413.85|2399.05|2411.97|2397.17|21
1737629750000|2025-01-23 10:55:50|2411.95|2397.15|2412.29|2397.49|2412.8|2398|2411.75|2396.95|20
1737629760000|2025-01-23 10:56:00|2412.24|2397.44|2410.79|2395.99|2412.75|2397.95|2410.7|2395.9|26
1737629770000|2025-01-23 10:56:10|2410.78|2395.98|2412|2397.2|2412|2397.2|2410.3|2395.5|25
1737629780000|2025-01-23 10:56:20|2412.2|2397.4|2411.34|2396.54|2412.77|2397.97|2411.22|2396.42|22
1737629790000|2025-01-23 10:56:30|2411.22|2396.42|2410.5|2395.7|2411.34|2396.54|2409.94|2395.14|22
1737629800000|2025-01-23 10:56:40|2409.99|2395.19|2410.06|2395.26|2410.28|2395.48|2409.99|2395.19|17
1737629810000|2025-01-23 10:56:50|2409.91|2395.11|2410.35|2395.55|2410.85|2396.05|2409.89|2395.09|8
1737629820000|2025-01-23 10:57:00|2410.85|2396.05|2411.6|2396.8|2411.8|2397|2410.55|2395.75|12
1737629830000|2025-01-23 10:57:10|2411.79|2396.99|2413.4|2398.6|2413.9|2399.1|2411.6|2396.8|19
1737629840000|2025-01-23 10:57:20|2413.3|2398.5|2411.75|2396.95|2413.85|2399.05|2411.7|2396.9|22
1737629850000|2025-01-23 10:57:30|2411.9|2397.1|2411.65|2396.85|2411.9|2397.1|2410.95|2396.15|13
1737629860000|2025-01-23 10:57:40|2411.8|2397|2411.87|2397.07|2412.04|2397.24|2411.68|2396.88|13
1737629870000|2025-01-23 10:57:50|2411.88|2397.08|2412|2397.2|2412|2397.2|2411.82|2397.02|9
1737629880000|2025-01-23 10:58:00|2412.05|2397.25|2412.86|2398.06|2413.65|2398.85|2412.05|2397.25|10
1737629890000|2025-01-23 10:58:10|2412.84|2398.04|2411.74|2396.94|2412.9|2398.1|2411.74|2396.94|14
1737629900000|2025-01-23 10:58:20|2411.6|2396.8|2411.92|2397.12|2412.75|2397.95|2411.55|2396.75|16
1737629910000|2025-01-23 10:58:30|2411.9|2397.1|2411.85|2397.05|2411.9|2397.1|2410.8|2396|15
1737629920000|2025-01-23 10:58:40|2411.75|2396.95|2411.9|2397.1|2411.9|2397.1|2411.75|2396.95|5
1737629930000|2025-01-23 10:58:50|2412.1|2397.3|2412.05|2397.25|2412.49|2397.69|2411.95|2397.15|11
1737629940000|2025-01-23 10:59:00|2411.99|2397.19|2412.15|2397.35|2412.9|2398.1|2411.95|2397.15|11
1737629950000|2025-01-23 10:59:10|2412.1|2397.3|2412.7|2397.9|2412.7|2397.9|2411.9|2397.1|9
1737629960000|2025-01-23 10:59:20|2412.9|2398.1|2412.8|2398|2412.9|2398.1|2412.8|2398|2
1737629970000|2025-01-23 10:59:30|2412.7|2397.9|2411.94|2397.14|2412.7|2397.9|2411.82|2397.02|8
1737629980000|2025-01-23 10:59:40|2411.98|2397.18|2412.43|2397.63|2412.8|2398|2411.98|2397.18|11
1737629990000|2025-01-23 10:59:50|2412.25|2397.45|2412.25|2397.45|2412.73|2397.93|2412.25|2397.45|11
1737630000000|2025-01-23 11:00:00|2412.43|2397.63|2412.25|2397.45|2414.15|2399.35|2411.8|2397|25
1737630010000|2025-01-23 11:00:10|2412.85|2398.05|2413.05|2398.25|2413.05|2398.25|2411.9|2397.1|15
1737630020000|2025-01-23 11:00:20|2413.03|2398.23|2413.75|2398.95|2413.75|2398.95|2412.6|2397.8|8
1737630030000|2025-01-23 11:00:30|2413.35|2398.55|2416.72|2401.92|2416.72|2401.92|2412.65|2397.85|21
1737630040000|2025-01-23 11:00:40|2416.75|2401.95|2416.03|2401.23|2417.05|2402.25|2416.03|2401.23|14
1737630050000|2025-01-23 11:00:50|2415.98|2401.18|2417.96|2403.16|2418.15|2403.35|2415.93|2401.13|20
1737630060000|2025-01-23 11:01:00|2417.76|2402.96|2416.95|2402.15|2417.76|2402.96|2416.75|2401.95|16
1737630070000|2025-01-23 11:01:10|2416.8|2402|2416.73|2401.93|2417.8|2403|2416.55|2401.75|23
1737630080000|2025-01-23 11:01:20|2416.79|2401.99|2416.79|2401.99|2417|2402.2|2416.39|2401.59|19
1737630090000|2025-01-23 11:01:30|2416.83|2402.03|2415.5|2400.7|2417.75|2402.95|2415.35|2400.55|23
1737630100000|2025-01-23 11:01:40|2415.55|2400.75|2415.5|2400.7|2415.95|2401.15|2414.98|2400.18|14
1737630110000|2025-01-23 11:01:50|2415.85|2401.05|2416.89|2402.09|2417|2402.2|2415.25|2400.45|14
1737630120000|2025-01-23 11:02:00|2416.94|2402.14|2417.47|2402.67|2417.9|2403.1|2416.94|2402.14|12
1737630130000|2025-01-23 11:02:10|2417.62|2402.82|2418.8|2404|2418.8|2404|2417.62|2402.82|17
1737630140000|2025-01-23 11:02:20|2418.65|2403.85|2419.63|2404.83|2419.75|2404.95|2418.45|2403.65|12
1737630150000|2025-01-23 11:02:30|2419.5|2404.7|2418.9|2404.1|2420.8|2406|2418.1|2403.3|25
1737630160000|2025-01-23 11:02:40|2418.98|2404.18|2417.71|2402.91|2419.39|2404.59|2417.15|2402.35|25
1737630170000|2025-01-23 11:02:50|2417.86|2403.06|2417.56|2402.76|2418.2|2403.4|2417.56|2402.76|14
1737630180000|2025-01-23 11:03:00|2417.63|2402.83|2415.28|2400.48|2417.8|2403|2415.28|2400.48|22
1737630190000|2025-01-23 11:03:10|2415.17|2400.37|2413.96|2399.16|2415.34|2400.54|2413.55|2398.75|28
1737630200000|2025-01-23 11:03:20|2414.06|2399.26|2415.9|2401.1|2415.9|2401.1|2413.8|2399|21
1737630210000|2025-01-23 11:03:30|2415.95|2401.15|2416.9|2402.1|2417.12|2402.32|2415.8|2401|19
1737630220000|2025-01-23 11:03:40|2416.83|2402.03|2417.6|2402.8|2418.9|2404.1|2416.83|2402.03|21
1737630230000|2025-01-23 11:03:50|2417.77|2402.97|2417.45|2402.65|2418.41|2403.61|2417.45|2402.65|23
1737630240000|2025-01-23 11:04:00|2417.75|2402.95|2418.95|2404.15|2419|2404.2|2417.1|2402.3|21
1737630250000|2025-01-23 11:04:10|2419.66|2404.86|2418.9|2404.1|2419.66|2404.86|2418.9|2404.1|7
1737630260000|2025-01-23 11:04:20|2418.25|2403.45|2418.3|2403.5|2418.9|2404.1|2417.75|2402.95|14
1737630270000|2025-01-23 11:04:30|2418.8|2404|2420.85|2406.05|2421.05|2406.25|2418.8|2404|17
1737630280000|2025-01-23 11:04:40|2420.9|2406.1|2418|2403.2|2421.55|2406.75|2417.95|2403.15|27
1737630290000|2025-01-23 11:04:50|2418.25|2403.45|2418.05|2403.25|2418.77|2403.97|2417.96|2403.16|17
1737630300000|2025-01-23 11:05:00|2418.1|2403.3|2418.95|2404.15|2418.95|2404.15|2417.85|2403.05|22
1737630310000|2025-01-23 11:05:10|2418.84|2404.04|2418.05|2403.25|2419.8|2405|2417.3|2402.5|24
1737630320000|2025-01-23 11:05:20|2418|2403.2|2417.13|2402.33|2418.31|2403.51|2417.08|2402.28|23
1737630330000|2025-01-23 11:05:30|2417.16|2402.36|2415.3|2400.5|2417.72|2402.92|2415.05|2400.25|26
1737630340000|2025-01-23 11:05:40|2415.25|2400.45|2414.38|2399.58|2415.9|2401.1|2413.97|2399.17|26
1737630350000|2025-01-23 11:05:50|2414.75|2399.95|2414.75|2399.95|2415|2400.2|2414.36|2399.56|15
1737630360000|2025-01-23 11:06:00|2414.25|2399.45|2413.8|2399|2414.9|2400.1|2413|2398.2|20
1737630370000|2025-01-23 11:06:10|2413.25|2398.45|2413.1|2398.3|2413.77|2398.97|2411.64|2396.84|27
1737630380000|2025-01-23 11:06:20|2412.95|2398.15|2413.2|2398.4|2414.72|2399.92|2412.95|2398.15|20
1737630390000|2025-01-23 11:06:30|2413.23|2398.43|2412.88|2398.08|2413.7|2398.9|2412.25|2397.45|19
1737630400000|2025-01-23 11:06:40|2412.86|2398.06|2413.57|2398.77|2413.9|2399.1|2412.85|2398.05|19
1737630410000|2025-01-23 11:06:50|2413.35|2398.55|2413.03|2398.23|2413.54|2398.74|2412.23|2397.43|28
1737630420000|2025-01-23 11:07:00|2412.83|2398.03|2413.1|2398.3|2413.9|2399.1|2412.55|2397.75|27
1737630430000|2025-01-23 11:07:10|2413.7|2398.9|2412.18|2397.38|2414.72|2399.92|2412.14|2397.34|29
1737630440000|2025-01-23 11:07:20|2412.1|2397.3|2411.65|2396.85|2412.41|2397.61|2411.63|2396.83|24
1737630450000|2025-01-23 11:07:30|2411.67|2396.87|2412.24|2397.44|2412.39|2397.59|2411.15|2396.35|28
1737630460000|2025-01-23 11:07:40|2412.26|2397.46|2413.55|2398.75|2414|2399.2|2412.26|2397.46|20
1737630470000|2025-01-23 11:07:50|2413.68|2398.88|2413.61|2398.81|2413.71|2398.91|2413.4|2398.6|18
1737630480000|2025-01-23 11:08:00|2413.58|2398.78|2411.4|2396.6|2413.58|2398.78|2411.4|2396.6|28
1737630490000|2025-01-23 11:08:10|2411.25|2396.45|2411.65|2396.85|2411.75|2396.95|2410.9|2396.1|11
1737630500000|2025-01-23 11:08:20|2411.4|2396.6|2410.23|2395.43|2411.4|2396.6|2410.23|2395.43|11
1737630510000|2025-01-23 11:08:30|2410.1|2395.3|2410.85|2396.05|2410.85|2396.05|2410.1|2395.3|22
1737630520000|2025-01-23 11:08:40|2411.35|2396.55|2409.98|2395.18|2411.35|2396.55|2409.72|2394.92|21
1737630530000|2025-01-23 11:08:50|2410.03|2395.23|2409.31|2394.51|2410.14|2395.34|2409.05|2394.25|29
1737630540000|2025-01-23 11:09:00|2409.29|2394.49|2408.75|2393.95|2409.58|2394.78|2408.75|2393.95|10
1737630550000|2025-01-23 11:09:10|2408.6|2393.8|2407.8|2393|2408.6|2393.8|2407.75|2392.95|16
1737630560000|2025-01-23 11:09:20|2407.77|2392.97|2408.18|2393.38|2408.75|2393.95|2407.75|2392.95|11
1737630570000|2025-01-23 11:09:30|2408.26|2393.46|2408.95|2394.15|2408.95|2394.15|2408.15|2393.35|17
1737630580000|2025-01-23 11:09:40|2408.35|2393.55|2408.18|2393.38|2408.9|2394.1|2408.18|2393.38|12
1737630590000|2025-01-23 11:09:50|2408.22|2393.42|2407.65|2392.85|2408.4|2393.6|2407.6|2392.8|20
1737630600000|2025-01-23 11:10:00|2407.25|2392.45|2406.06|2391.26|2407.3|2392.5|2405.05|2390.25|25
1737630610000|2025-01-23 11:10:10|2406.05|2391.25|2406.15|2391.35|2406.63|2391.83|2405.16|2390.36|24
1737630620000|2025-01-23 11:10:20|2406.12|2391.32|2409.05|2394.25|2409.75|2394.95|2406.12|2391.32|25
1737630630000|2025-01-23 11:10:30|2408.85|2394.05|2409.23|2394.43|2409.7|2394.9|2408.4|2393.6|27
1737630640000|2025-01-23 11:10:40|2409.05|2394.25|2411.42|2396.62|2411.42|2396.62|2409.05|2394.25|26
1737630650000|2025-01-23 11:10:50|2411.33|2396.53|2412.35|2397.55|2412.43|2397.63|2411.25|2396.45|20
1737630660000|2025-01-23 11:11:00|2412.4|2397.6|2411.25|2396.45|2412.4|2397.6|2411.01|2396.21|29
1737630670000|2025-01-23 11:11:10|2411.39|2396.59|2410.9|2396.1|2411.39|2396.59|2410.9|2396.1|30
1737630680000|2025-01-23 11:11:20|2410.93|2396.13|2409.45|2394.65|2411.03|2396.23|2409.45|2394.65|21
1737630690000|2025-01-23 11:11:30|2409.5|2394.7|2409.6|2394.8|2410.3|2395.5|2409.45|2394.65|20
1737630700000|2025-01-23 11:11:40|2409.4|2394.6|2408.2|2393.4|2409.45|2394.65|2408.09|2393.29|16
1737630710000|2025-01-23 11:11:50|2408.28|2393.48|2408.43|2393.63|2409.05|2394.25|2408.28|2393.48|25
1737630720000|2025-01-23 11:12:00|2408.52|2393.72|2407.7|2392.9|2408.73|2393.93|2407.7|2392.9|18
1737630730000|2025-01-23 11:12:10|2407.81|2393.01|2411.1|2396.3|2411.1|2396.3|2407.79|2392.99|22
1737630740000|2025-01-23 11:12:20|2411.06|2396.26|2412.24|2397.44|2412.26|2397.46|2410.53|2395.73|28
1737630750000|2025-01-23 11:12:30|2412.12|2397.32|2413.86|2399.06|2413.95|2399.15|2412.1|2397.3|19
1737630760000|2025-01-23 11:12:40|2413.84|2399.04|2414.93|2400.13|2414.95|2400.15|2413.84|2399.04|25
1737630770000|2025-01-23 11:12:50|2414.98|2400.18|2415.25|2400.45|2415.8|2401|2414.95|2400.15|17
1737630780000|2025-01-23 11:13:00|2415.4|2400.6|2415.34|2400.54|2416.36|2401.56|2415.25|2400.45|23
1737630790000|2025-01-23 11:13:10|2415.14|2400.34|2414.79|2399.99|2415.3|2400.5|2414.55|2399.75|23
1737630800000|2025-01-23 11:13:20|2414.65|2399.85|2416.5|2401.7|2416.7|2401.9|2414.65|2399.85|26
1737630810000|2025-01-23 11:13:30|2416.55|2401.75|2417.3|2402.5|2418.61|2403.81|2416.55|2401.75|30
1737630820000|2025-01-23 11:13:40|2417.2|2402.4|2417.41|2402.61|2417.45|2402.65|2416.78|2401.98|19
1737630830000|2025-01-23 11:13:50|2417.42|2402.62|2417.35|2402.55|2417.43|2402.63|2416.4|2401.6|23
1737630840000|2025-01-23 11:14:00|2417.33|2402.53|2417.82|2403.02|2417.82|2403.02|2416.3|2401.5|32
1737630850000|2025-01-23 11:14:10|2417.8|2403|2419.95|2405.15|2419.95|2405.15|2417.8|2403|25
1737630860000|2025-01-23 11:14:20|2419.8|2405|2420.9|2406.1|2420.9|2406.1|2419.16|2404.36|27
1737630870000|2025-01-23 11:14:30|2421.05|2406.25|2422.45|2407.65|2422.45|2407.65|2420.55|2405.75|24
1737630880000|2025-01-23 11:14:40|2422.28|2407.48|2422.28|2407.48|2422.28|2407.48|2422.28|2407.48|1
1737630890000|2025-01-23 11:14:50|2422.2|2407.4|2423.23|2408.43|2423.23|2408.43|2421.8|2407|16
1737630900000|2025-01-23 11:15:00|2423.27|2408.47|2422.24|2407.44|2423.27|2408.47|2420.08|2405.28|33
1737630910000|2025-01-23 11:15:10|2422.32|2407.52|2422.7|2407.9|2422.9|2408.1|2421.15|2406.35|21
1737630920000|2025-01-23 11:15:20|2422.85|2408.05|2423.09|2408.29|2423.75|2408.95|2422.85|2408.05|20
1737630930000|2025-01-23 11:15:30|2423.14|2408.34|2422.5|2407.7|2423.56|2408.76|2421.6|2406.8|23
1737630940000|2025-01-23 11:15:40|2422.47|2407.67|2424.02|2409.22|2424.2|2409.4|2422.47|2407.67|28
1737630950000|2025-01-23 11:15:50|2424.05|2409.25|2424.96|2410.16|2425.25|2410.45|2424.02|2409.22|16
1737630960000|2025-01-23 11:16:00|2425|2410.2|2425|2410.2|2425.25|2410.45|2424.85|2410.05|15
1737630970000|2025-01-23 11:16:10|2425.5|2410.7|2425.98|2411.18|2426.85|2412.05|2425.5|2410.7|18
1737630980000|2025-01-23 11:16:20|2425.93|2411.13|2426.24|2411.44|2426.36|2411.56|2425.75|2410.95|32
1737630990000|2025-01-23 11:16:30|2426.15|2411.35|2427.9|2413.1|2427.95|2413.15|2426.15|2411.35|19
1737631000000|2025-01-23 11:16:40|2427.3|2412.5|2426.05|2411.25|2427.9|2413.1|2426.05|2411.25|30
1737631010000|2025-01-23 11:16:50|2425.85|2411.05|2424.56|2409.76|2426.62|2411.82|2424.3|2409.5|36
1737631020000|2025-01-23 11:17:00|2424.51|2409.71|2424.7|2409.9|2424.7|2409.9|2423.65|2408.85|33
1737631030000|2025-01-23 11:17:10|2424.95|2410.15|2426|2411.2|2426|2411.2|2424.55|2409.75|18
1737631040000|2025-01-23 11:17:20|2425.95|2411.15|2424.29|2409.49|2425.95|2411.15|2424.29|2409.49|18
1737631050000|2025-01-23 11:17:30|2424.1|2409.3|2423.15|2408.35|2424.45|2409.65|2423.15|2408.35|22
1737631060000|2025-01-23 11:17:40|2423.35|2408.55|2421.4|2406.6|2423.57|2408.77|2421.4|2406.6|26
1737631070000|2025-01-23 11:17:50|2420.55|2405.75|2420.44|2405.64|2420.9|2406.1|2420|2405.2|16
1737631080000|2025-01-23 11:18:00|2420.39|2405.59|2420.2|2405.4|2420.44|2405.64|2419.55|2404.75|16
1737631090000|2025-01-23 11:18:10|2420.46|2405.66|2420.5|2405.7|2420.9|2406.1|2420.43|2405.63|23
1737631100000|2025-01-23 11:18:20|2420.56|2405.76|2420.91|2406.11|2421.03|2406.23|2420.56|2405.76|9
1737631110000|2025-01-23 11:18:30|2421.06|2406.26|2422.3|2407.5|2422.75|2407.95|2421.06|2406.26|24
1737631120000|2025-01-23 11:18:40|2422.34|2407.54|2421.75|2406.95|2422.75|2407.95|2421.75|2406.95|17
1737631130000|2025-01-23 11:18:50|2421.77|2406.97|2420.94|2406.14|2421.77|2406.97|2420.78|2405.98|16
1737631140000|2025-01-23 11:19:00|2420.89|2406.09|2421.15|2406.35|2421.15|2406.35|2420.89|2406.09|9
1737631150000|2025-01-23 11:19:10|2421.36|2406.56|2421.63|2406.83|2421.85|2407.05|2421.36|2406.56|15
1737631160000|2025-01-23 11:19:20|2421.66|2406.86|2424.75|2409.95|2424.75|2409.95|2421.66|2406.86|22
1737631170000|2025-01-23 11:19:30|2424.85|2410.05|2425.7|2410.9|2425.75|2410.95|2424.85|2410.05|8
1737631180000|2025-01-23 11:19:40|2425.4|2410.6|2424.7|2409.9|2425.4|2410.6|2423.9|2409.1|7
1737631190000|2025-01-23 11:19:50|2424.35|2409.55|2424.75|2409.95|2424.9|2410.1|2423.8|2409|15
1737631200000|2025-01-23 11:20:00|2424.25|2409.45|2424.9|2410.1|2425|2410.2|2424.1|2409.3|23
1737631210000|2025-01-23 11:20:10|2425.2|2410.4|2426.7|2411.9|2426.74|2411.94|2425.2|2410.4|18
1737631220000|2025-01-23 11:20:20|2426.85|2412.05|2427.55|2412.75|2427.55|2412.75|2426.55|2411.75|12
1737631230000|2025-01-23 11:20:30|2427.05|2412.25|2426.38|2411.58|2427.06|2412.26|2425.55|2410.75|30
1737631240000|2025-01-23 11:20:40|2426.2|2411.4|2426.42|2411.62|2426.63|2411.83|2426.15|2411.35|22
1737631250000|2025-01-23 11:20:50|2426.4|2411.6|2427|2412.2|2427|2412.2|2425.78|2410.98|20
1737631260000|2025-01-23 11:21:00|2426.89|2412.09|2426.28|2411.48|2427|2412.2|2425.6|2410.8|26
1737631270000|2025-01-23 11:21:10|2426.22|2411.42|2427.55|2412.75|2427.55|2412.75|2425.4|2410.6|25
1737631280000|2025-01-23 11:21:20|2427.9|2413.1|2428.72|2413.92|2428.72|2413.92|2427.77|2412.97|20
1737631290000|2025-01-23 11:21:30|2428.53|2413.73|2428.9|2414.1|2428.9|2414.1|2428|2413.2|23
1737631300000|2025-01-23 11:21:40|2428.6|2413.8|2427.96|2413.16|2428.9|2414.1|2427.91|2413.11|26
1737631310000|2025-01-23 11:21:50|2428|2413.2|2428.75|2413.95|2428.9|2414.1|2427.87|2413.07|15
1737631320000|2025-01-23 11:22:00|2428.79|2413.99|2429.8|2415|2429.8|2415|2428.6|2413.8|16
1737631330000|2025-01-23 11:22:10|2429.77|2414.97|2430.44|2415.64|2430.8|2416|2429.07|2414.27|28
1737631340000|2025-01-23 11:22:20|2430.74|2415.94|2431.98|2417.18|2432.15|2417.35|2430.23|2415.43|23
1737631350000|2025-01-23 11:22:30|2432.09|2417.29|2431.74|2416.94|2432.64|2417.84|2431.2|2416.4|27
1737631360000|2025-01-23 11:22:40|2431.68|2416.88|2432.48|2417.68|2432.69|2417.89|2431.55|2416.75|22
1737631370000|2025-01-23 11:22:50|2431.83|2417.03|2431.87|2417.07|2432.71|2417.91|2431.83|2417.03|23
1737631380000|2025-01-23 11:23:00|2431.4|2416.6|2432.74|2417.94|2432.74|2417.94|2431.15|2416.35|29
1737631390000|2025-01-23 11:23:10|2432.9|2418.1|2433.65|2418.85|2433.65|2418.85|2432.8|2418|17
1737631400000|2025-01-23 11:23:20|2433.39|2418.59|2433.4|2418.6|2434.01|2419.21|2433.3|2418.5|23
1737631410000|2025-01-23 11:23:30|2433.49|2418.69|2435.3|2420.5|2435.3|2420.5|2433.3|2418.5|26
1737631420000|2025-01-23 11:23:40|2435.66|2420.86|2435.45|2420.65|2436.08|2421.28|2435.06|2420.26|24
1737631430000|2025-01-23 11:23:50|2435.35|2420.55|2435.15|2420.35|2436.24|2421.44|2435.15|2420.35|29
1737631440000|2025-01-23 11:24:00|2435.05|2420.25|2434.07|2419.27|2435.7|2420.9|2433.85|2419.05|31
1737631450000|2025-01-23 11:24:10|2434.4|2419.6|2434.83|2420.03|2435.15|2420.35|2434.4|2419.6|26
1737631460000|2025-01-23 11:24:20|2434.9|2420.1|2435.06|2420.26|2435.06|2420.26|2434.85|2420.05|20
1737631470000|2025-01-23 11:24:30|2435.01|2420.21|2435.24|2420.44|2435.29|2420.49|2434.88|2420.08|19
1737631480000|2025-01-23 11:24:40|2435.12|2420.32|2435.19|2420.39|2435.41|2420.61|2435.1|2420.3|30
1737631490000|2025-01-23 11:24:50|2435.17|2420.37|2436.08|2421.28|2436.21|2421.41|2434.78|2419.98|30
1737631500000|2025-01-23 11:25:00|2435.9|2421.1|2436.1|2421.3|2436.2|2421.4|2435.1|2420.3|28
1737631510000|2025-01-23 11:25:10|2436.15|2421.35|2436.1|2421.3|2437|2422.2|2436.1|2421.3|14
1737631520000|2025-01-23 11:25:20|2436.2|2421.4|2436.22|2421.42|2437.2|2422.4|2436.19|2421.39|19
1737631530000|2025-01-23 11:25:30|2436.25|2421.45|2435.55|2420.75|2437.04|2422.24|2435.55|2420.75|32
1737631540000|2025-01-23 11:25:40|2434.89|2420.09|2433.93|2419.13|2434.89|2420.09|2433.6|2418.8|29
1737631550000|2025-01-23 11:25:50|2433.78|2418.98|2434.13|2419.33|2434.5|2419.7|2433.78|2418.98|29
1737631560000|2025-01-23 11:26:00|2434.25|2419.45|2436.4|2421.6|2436.4|2421.6|2433.9|2419.1|28
1737631570000|2025-01-23 11:26:10|2436.15|2421.35|2437.11|2422.31|2437.17|2422.37|2436.15|2421.35|24
1737631580000|2025-01-23 11:26:20|2437.08|2422.28|2436.44|2421.64|2437.45|2422.65|2436.31|2421.51|32
1737631590000|2025-01-23 11:26:30|2436.39|2421.59|2434.88|2420.08|2436.93|2422.13|2434.86|2420.06|31
1737631600000|2025-01-23 11:26:40|2434.72|2419.92|2433.85|2419.05|2435.04|2420.24|2433.3|2418.5|34
1737631610000|2025-01-23 11:26:50|2433.7|2418.9|2433.8|2419|2433.9|2419.1|2432.65|2417.85|28
1737631620000|2025-01-23 11:27:00|2433.84|2419.04|2432.7|2417.9|2433.84|2419.04|2432.3|2417.5|28
1737631630000|2025-01-23 11:27:10|2432.83|2418.03|2434.9|2420.1|2435.16|2420.36|2432.7|2417.9|26
1737631640000|2025-01-23 11:27:20|2435.27|2420.47|2436.35|2421.55|2436.51|2421.71|2435.27|2420.47|26
1737631650000|2025-01-23 11:27:30|2436.38|2421.58|2434.84|2420.04|2436.39|2421.59|2434.84|2420.04|24
1737631660000|2025-01-23 11:27:40|2434.77|2419.97|2434.86|2420.06|2435|2420.2|2434.3|2419.5|17
1737631670000|2025-01-23 11:27:50|2434.88|2420.08|2434.4|2419.6|2434.88|2420.08|2434.03|2419.23|22
1737631680000|2025-01-23 11:28:00|2434.3|2419.5|2434.96|2420.16|2435.07|2420.27|2434.05|2419.25|32
1737631690000|2025-01-23 11:28:10|2434.99|2420.19|2433.8|2419|2434.99|2420.19|2433.8|2419|23
1737631700000|2025-01-23 11:28:20|2433.9|2419.1|2434.45|2419.65|2434.5|2419.7|2433.85|2419.05|14
1737631710000|2025-01-23 11:28:30|2434.3|2419.5|2433.98|2419.18|2434.3|2419.5|2433.98|2419.18|2
1737631720000|2025-01-23 11:28:40|2433.95|2419.15|2433.95|2419.15|2434.05|2419.25|2433.95|2419.15|12
1737631730000|2025-01-23 11:28:50|2433.98|2419.18|2434|2419.2|2434.08|2419.28|2433.95|2419.15|7
1737631740000|2025-01-23 11:29:00|2434.05|2419.25|2434|2419.2|2434.05|2419.25|2434|2419.2|4
1737631750000|2025-01-23 11:29:10|2434.11|2419.31|2434.99|2420.19|2435.18|2420.38|2434.11|2419.31|14
1737631760000|2025-01-23 11:29:20|2435.02|2420.22|2435.02|2420.22|2435.06|2420.26|2434.94|2420.14|7
1737631770000|2025-01-23 11:29:30|2434.88|2420.08|2434.8|2420|2435.05|2420.25|2434.74|2419.94|14
1737631780000|2025-01-23 11:29:40|2434.64|2419.84|2433.93|2419.13|2434.8|2420|2433.83|2419.03|6
1737631790000|2025-01-23 11:29:50|2433.9|2419.1|2433.95|2419.15|2433.95|2419.15|2433.05|2418.25|27
1737631800000|2025-01-23 11:30:00|2433.85|2419.05|2434.16|2419.36|2434.16|2419.36|2433.83|2419.03|24
1737631810000|2025-01-23 11:30:10|2434.46|2419.66|2433.98|2419.18|2434.46|2419.66|2433.98|2419.18|16
1737631820000|2025-01-23 11:30:20|2433.9|2419.1|2433.9|2419.1|2433.93|2419.13|2433.8|2419|12
1737631830000|2025-01-23 11:30:30|2433.8|2419|2434.55|2419.75|2434.55|2419.75|2433.8|2419|21
1737631840000|2025-01-23 11:30:40|2435.02|2420.22|2435.4|2420.6|2435.8|2421|2434.93|2420.13|23
1737631850000|2025-01-23 11:30:50|2435.78|2420.98|2435.86|2421.06|2435.88|2421.08|2435.77|2420.97|12
1737631860000|2025-01-23 11:31:00|2435.83|2421.03|2435.95|2421.15|2436.18|2421.38|2434.9|2420.1|24
1737631870000|2025-01-23 11:31:10|2436.04|2421.24|2436.81|2422.01|2436.91|2422.11|2436.04|2421.24|24
1737631880000|2025-01-23 11:31:20|2436.84|2422.04|2436.9|2422.1|2437.65|2422.85|2436.84|2422.04|14
1737631890000|2025-01-23 11:31:30|2436.93|2422.13|2437|2422.2|2437|2422.2|2436.81|2422.01|17
1737631900000|2025-01-23 11:31:40|2436.9|2422.1|2437|2422.2|2437.02|2422.22|2436.81|2422.01|18
1737631910000|2025-01-23 11:31:50|2437.15|2422.35|2438.25|2423.45|2438.25|2423.45|2437.15|2422.35|9
1737631920000|2025-01-23 11:32:00|2438.6|2423.8|2440.9|2426.1|2440.9|2426.1|2438.6|2423.8|7
1737631930000|2025-01-23 11:32:10|2440.7|2425.9|2440.6|2425.8|2440.7|2425.9|2439.83|2425.03|13
1737631940000|2025-01-23 11:32:20|2440.7|2425.9|2440.5|2425.7|2440.9|2426.1|2440.5|2425.7|4
1737631950000|2025-01-23 11:32:30|2440.8|2426|2440.8|2426|2440.8|2426|2440.2|2425.4|15
1737631960000|2025-01-23 11:32:40|2440.85|2426.05|2442.5|2427.7|2442.55|2427.75|2440.35|2425.55|19
1737631970000|2025-01-23 11:32:50|2442.45|2427.65|2440.85|2426.05|2442.45|2427.65|2440.75|2425.95|16
1737631980000|2025-01-23 11:33:00|2440.91|2426.11|2441.07|2426.27|2441.9|2427.1|2440.91|2426.11|20
1737631990000|2025-01-23 11:33:10|2441.1|2426.3|2440.21|2425.41|2441.55|2426.75|2440.15|2425.35|28
1737632000000|2025-01-23 11:33:20|2440.5|2425.7|2440.25|2425.45|2440.9|2426.1|2440.05|2425.25|17
1737632010000|2025-01-23 11:33:30|2440.3|2425.5|2438.88|2424.08|2440.3|2425.5|2438.64|2423.84|21
1737632020000|2025-01-23 11:33:40|2438.9|2424.1|2438.6|2423.8|2438.9|2424.1|2438.25|2423.45|19
1737632030000|2025-01-23 11:33:50|2438.55|2423.75|2438.15|2423.35|2438.7|2423.9|2437.6|2422.8|19
1737632040000|2025-01-23 11:34:00|2438.65|2423.85|2437.95|2423.15|2438.65|2423.85|2437.9|2423.1|16
1737632050000|2025-01-23 11:34:10|2437.93|2423.13|2439.75|2424.95|2439.8|2425|2437.9|2423.1|22
1737632060000|2025-01-23 11:34:20|2439.9|2425.1|2440.71|2425.91|2440.71|2425.91|2439.7|2424.9|16
1737632070000|2025-01-23 11:34:30|2440.6|2425.8|2441.65|2426.85|2441.7|2426.9|2440.6|2425.8|24
1737632080000|2025-01-23 11:34:40|2441.6|2426.8|2442.52|2427.72|2442.75|2427.95|2441.6|2426.8|18
1737632090000|2025-01-23 11:34:50|2442.9|2428.1|2443.52|2428.72|2443.85|2429.05|2442.9|2428.1|13
1737632100000|2025-01-23 11:35:00|2443.49|2428.69|2445.65|2430.85|2445.85|2431.05|2443.46|2428.66|22
1737632110000|2025-01-23 11:35:10|2445.25|2430.45|2444.7|2429.9|2445.5|2430.7|2443.55|2428.75|29
1737632120000|2025-01-23 11:35:20|2444.65|2429.85|2444.5|2429.7|2444.9|2430.1|2444.5|2429.7|12
1737632130000|2025-01-23 11:35:30|2444.59|2429.79|2444.78|2429.98|2444.9|2430.1|2444|2429.2|29
1737632140000|2025-01-23 11:35:40|2444.71|2429.91|2440.85|2426.05|2444.81|2430.01|2440.8|2426|34
1737632150000|2025-01-23 11:35:50|2441.05|2426.25|2440.95|2426.15|2441.05|2426.25|2439.4|2424.6|21
1737632160000|2025-01-23 11:36:00|2440.9|2426.1|2441.01|2426.21|2441.85|2427.05|2440.6|2425.8|28
1737632170000|2025-01-23 11:36:10|2441.25|2426.45|2440.9|2426.1|2441.9|2427.1|2440.4|2425.6|21
1737632180000|2025-01-23 11:36:20|2440.59|2425.79|2440.9|2426.1|2440.9|2426.1|2440.5|2425.7|13
1737632190000|2025-01-23 11:36:30|2440.96|2426.16|2442.1|2427.3|2442.85|2428.05|2440.95|2426.15|20
1737632200000|2025-01-23 11:36:40|2442.2|2427.4|2443.49|2428.69|2443.9|2429.1|2441.9|2427.1|18
1737632210000|2025-01-23 11:36:50|2443.54|2428.74|2442.2|2427.4|2443.54|2428.74|2442.17|2427.37|14
1737632220000|2025-01-23 11:37:00|2441.91|2427.11|2441.05|2426.25|2442.5|2427.7|2440.95|2426.15|16
1737632230000|2025-01-23 11:37:10|2441|2426.2|2440.9|2426.1|2441.32|2426.52|2440.9|2426.1|10
1737632240000|2025-01-23 11:37:20|2440.85|2426.05|2443.75|2428.95|2443.75|2428.95|2440.8|2426|14
1737632250000|2025-01-23 11:37:30|2443.85|2429.05|2443.9|2429.1|2443.9|2429.1|2442.99|2428.19|19
1737632260000|2025-01-23 11:37:40|2443.65|2428.85|2443.9|2429.1|2444.15|2429.35|2443.6|2428.8|10
1737632270000|2025-01-23 11:37:50|2443.25|2428.45|2443.45|2428.65|2443.5|2428.7|2442.81|2428.01|16
1737632280000|2025-01-23 11:38:00|2442.58|2427.78|2443.2|2428.4|2443.55|2428.75|2441.35|2426.55|25
1737632290000|2025-01-23 11:38:10|2443.48|2428.68|2443.4|2428.6|2443.9|2429.1|2443.4|2428.6|20
1737632300000|2025-01-23 11:38:20|2443|2428.2|2443.95|2429.15|2444|2429.2|2442.93|2428.13|24
1737632310000|2025-01-23 11:38:30|2444|2429.2|2444.55|2429.75|2444.7|2429.9|2443.9|2429.1|12
1737632320000|2025-01-23 11:38:40|2444.6|2429.8|2443.65|2428.85|2444.6|2429.8|2443.25|2428.45|21
1737632330000|2025-01-23 11:38:50|2443.5|2428.7|2444.9|2430.1|2445|2430.2|2443.3|2428.5|16
1737632340000|2025-01-23 11:39:00|2445|2430.2|2445.9|2431.1|2446.88|2432.08|2444.95|2430.15|33
1737632350000|2025-01-23 11:39:10|2445.82|2431.02|2444.94|2430.14|2446.01|2431.21|2444.94|2430.14|25
1737632360000|2025-01-23 11:39:20|2444.93|2430.13|2445.04|2430.24|2445.04|2430.24|2444.88|2430.08|12
1737632370000|2025-01-23 11:39:30|2445.03|2430.23|2444.9|2430.1|2445.04|2430.24|2444.74|2429.94|16
1737632380000|2025-01-23 11:39:40|2444.86|2430.06|2444.94|2430.14|2444.94|2430.14|2444.79|2429.99|23
1737632390000|2025-01-23 11:39:50|2444.95|2430.15|2444.96|2430.16|2444.96|2430.16|2444.93|2430.13|12
1737632400000|2025-01-23 11:40:00|2445.1|2430.3|2444.98|2430.18|2446.03|2431.23|2444.95|2430.15|20
1737632410000|2025-01-23 11:40:10|2444.9|2430.1|2445.83|2431.03|2445.9|2431.1|2444.87|2430.07|25
1737632420000|2025-01-23 11:40:20|2445.84|2431.04|2444.96|2430.16|2446|2431.2|2444.96|2430.16|18
1737632430000|2025-01-23 11:40:30|2444.93|2430.13|2446.8|2432|2446.85|2432.05|2444.93|2430.13|27
1737632440000|2025-01-23 11:40:40|2446.83|2432.03|2445.93|2431.13|2446.93|2432.13|2445.86|2431.06|20
1737632450000|2025-01-23 11:40:50|2445.86|2431.06|2444.83|2430.03|2445.91|2431.11|2443.93|2429.13|29
1737632460000|2025-01-23 11:41:00|2444.87|2430.07|2445.05|2430.25|2445.12|2430.32|2444.22|2429.42|26
1737632470000|2025-01-23 11:41:10|2445.09|2430.29|2444.1|2429.3|2445.12|2430.32|2444.03|2429.23|29
1737632480000|2025-01-23 11:41:20|2444.2|2429.4|2444.98|2430.18|2445.11|2430.31|2444.1|2429.3|17
1737632490000|2025-01-23 11:41:30|2444.9|2430.1|2443.85|2429.05|2444.93|2430.13|2443.7|2428.9|25
1737632500000|2025-01-23 11:41:40|2443.78|2428.98|2442.25|2427.45|2443.82|2429.02|2442.09|2427.29|20
1737632510000|2025-01-23 11:41:50|2442.4|2427.6|2442.55|2427.75|2442.85|2428.05|2442.15|2427.35|24
1737632520000|2025-01-23 11:42:00|2442.45|2427.65|2442.91|2428.11|2442.95|2428.15|2442.45|2427.65|10
1737632530000|2025-01-23 11:42:10|2442.9|2428.1|2442.95|2428.15|2443.1|2428.3|2442.4|2427.6|14
1737632540000|2025-01-23 11:42:20|2442.9|2428.1|2442.4|2427.6|2442.9|2428.1|2442.4|2427.6|2
1737632550000|2025-01-23 11:42:30|2442.7|2427.9|2442.5|2427.7|2442.7|2427.9|2442.45|2427.65|9
1737632560000|2025-01-23 11:42:40|2442.45|2427.65|2444.05|2429.25|2444.2|2429.4|2442.45|2427.65|22
1737632570000|2025-01-23 11:42:50|2443.95|2429.15|2444.13|2429.33|2444.13|2429.33|2443.95|2429.15|7
1737632580000|2025-01-23 11:43:00|2443.99|2429.19|2443.85|2429.05|2444.35|2429.55|2443.8|2429|20
1737632590000|2025-01-23 11:43:10|2443.8|2429|2444.02|2429.22|2444.4|2429.6|2443.8|2429|23
1737632600000|2025-01-23 11:43:20|2443.9|2429.1|2444.9|2430.1|2445.05|2430.25|2443.9|2429.1|24
1737632610000|2025-01-23 11:43:30|2444.83|2430.03|2443.98|2429.18|2444.83|2430.03|2443.7|2428.9|25
1737632620000|2025-01-23 11:43:40|2444.03|2429.23|2444.87|2430.07|2444.87|2430.07|2444.03|2429.23|21
1737632630000|2025-01-23 11:43:50|2444.89|2430.09|2444.9|2430.1|2445.02|2430.22|2444.85|2430.05|21
1737632640000|2025-01-23 11:44:00|2444.83|2430.03|2444.32|2429.52|2444.86|2430.06|2443.9|2429.1|18
1737632650000|2025-01-23 11:44:10|2444.17|2429.37|2442.75|2427.95|2444.3|2429.5|2442.75|2427.95|19
1737632660000|2025-01-23 11:44:20|2442.78|2427.98|2443.05|2428.25|2443.25|2428.45|2442.5|2427.7|21
1737632670000|2025-01-23 11:44:30|2443.1|2428.3|2442.98|2428.18|2443.35|2428.55|2442.9|2428.1|14
1737632680000|2025-01-23 11:44:40|2442.95|2428.15|2445.08|2430.28|2445.25|2430.45|2442.95|2428.15|23
1737632690000|2025-01-23 11:44:50|2445.11|2430.31|2444.85|2430.05|2445.14|2430.34|2444.85|2430.05|12
1737632700000|2025-01-23 11:45:00|2444.88|2430.08|2444.15|2429.35|2444.88|2430.08|2443.65|2428.85|24
1737632710000|2025-01-23 11:45:10|2444.02|2429.22|2443.83|2429.03|2444.05|2429.25|2443.83|2429.03|19
1737632720000|2025-01-23 11:45:20|2443.87|2429.07|2443.05|2428.25|2444.14|2429.34|2442.9|2428.1|25
1737632730000|2025-01-23 11:45:30|2442.95|2428.15|2443.93|2429.13|2444.37|2429.57|2442.95|2428.15|18
1737632740000|2025-01-23 11:45:40|2443.43|2428.63|2443.43|2428.63|2443.43|2428.63|2443.43|2428.63|1
1737632750000|2025-01-23 11:45:50|2442.55|2427.75|2442.15|2427.35|2442.55|2427.75|2442.1|2427.3|8
1737632760000|2025-01-23 11:46:00|2442.73|2427.93|2444.07|2429.27|2444.5|2429.7|2442.73|2427.93|24
1737632770000|2025-01-23 11:46:10|2443.95|2429.15|2446.91|2432.11|2447.35|2432.55|2443.95|2429.15|26
1737632780000|2025-01-23 11:46:20|2446.9|2432.1|2446.57|2431.77|2447.43|2432.63|2445.85|2431.05|32
1737632790000|2025-01-23 11:46:30|2446.4|2431.6|2447.01|2432.21|2447.97|2433.17|2446.4|2431.6|31
1737632800000|2025-01-23 11:46:40|2446.93|2432.13|2446.91|2432.11|2448.02|2433.22|2446.88|2432.08|27
1737632810000|2025-01-23 11:46:50|2446.99|2432.19|2445|2430.2|2447.08|2432.28|2444.93|2430.13|31
1737632820000|2025-01-23 11:47:00|2445.04|2430.24|2445.15|2430.35|2445.31|2430.51|2444.9|2430.1|29
1737632830000|2025-01-23 11:47:10|2445.17|2430.37|2443.92|2429.12|2445.25|2430.45|2443.85|2429.05|19
1737632840000|2025-01-23 11:47:20|2444.46|2429.66|2447.01|2432.21|2447.05|2432.25|2443.95|2429.15|30
1737632850000|2025-01-23 11:47:30|2446.99|2432.19|2445.98|2431.18|2446.99|2432.19|2445.98|2431.18|15
1737632860000|2025-01-23 11:47:40|2446|2431.2|2443.98|2429.18|2446.05|2431.25|2443.98|2429.18|21
1737632870000|2025-01-23 11:47:50|2443.95|2429.15|2443.26|2428.46|2443.95|2429.15|2442.98|2428.18|20
1737632880000|2025-01-23 11:48:00|2443.4|2428.6|2443.13|2428.33|2443.65|2428.85|2443.08|2428.28|26
1737632890000|2025-01-23 11:48:10|2443.19|2428.39|2443.13|2428.33|2443.32|2428.52|2442.88|2428.08|28
1737632900000|2025-01-23 11:48:20|2443.1|2428.3|2442.43|2427.63|2443.1|2428.3|2442.43|2427.63|18
1737632910000|2025-01-23 11:48:30|2442.45|2427.65|2442.83|2428.03|2442.99|2428.19|2442.08|2427.28|17
1737632920000|2025-01-23 11:48:40|2442.93|2428.13|2443.85|2429.05|2443.96|2429.16|2442.13|2427.33|22
1737632930000|2025-01-23 11:48:50|2443.9|2429.1|2443.9|2429.1|2443.9|2429.1|2443.9|2429.1|1
1737632940000|2025-01-23 11:49:00|2443.4|2428.6|2442.88|2428.08|2443.4|2428.6|2442.83|2428.03|4
1737632950000|2025-01-23 11:49:10|2442.85|2428.05|2441.95|2427.15|2442.85|2428.05|2441.83|2427.03|21
1737632960000|2025-01-23 11:49:20|2441.98|2427.18|2442.38|2427.58|2442.45|2427.65|2441.9|2427.1|12
1737632970000|2025-01-23 11:49:30|2442.45|2427.65|2442.13|2427.33|2442.45|2427.65|2442.13|2427.33|11
1737632980000|2025-01-23 11:49:40|2442.05|2427.25|2442|2427.2|2442.45|2427.65|2442|2427.2|16
1737632990000|2025-01-23 11:49:50|2442.05|2427.25|2442.85|2428.05|2443.27|2428.47|2442|2427.2|25
1737633000000|2025-01-23 11:50:00|2442.9|2428.1|2442.93|2428.13|2443.47|2428.67|2442.83|2428.03|27
1737633010000|2025-01-23 11:50:10|2442.94|2428.14|2444.93|2430.13|2445.1|2430.3|2442.93|2428.13|19
1737633020000|2025-01-23 11:50:20|2444.95|2430.15|2443.88|2429.08|2444.95|2430.15|2443.88|2429.08|18
1737633030000|2025-01-23 11:50:30|2443.9|2429.1|2441.4|2426.6|2443.9|2429.1|2441.4|2426.6|19
1737633040000|2025-01-23 11:50:40|2441.1|2426.3|2441.3|2426.5|2441.85|2427.05|2440.88|2426.08|20
1737633050000|2025-01-23 11:50:50|2441.45|2426.65|2441.25|2426.45|2441.45|2426.65|2441.08|2426.28|13
1737633060000|2025-01-23 11:51:00|2441.23|2426.43|2441.2|2426.4|2441.25|2426.45|2441.15|2426.35|8
1737633070000|2025-01-23 11:51:10|2441.15|2426.35|2441.9|2427.1|2442|2427.2|2441.15|2426.35|7
1737633080000|2025-01-23 11:51:20|2441.95|2427.15|2442.95|2428.15|2443.1|2428.3|2441.95|2427.15|26
1737633090000|2025-01-23 11:51:30|2443.2|2428.4|2443.9|2429.1|2443.96|2429.16|2443.2|2428.4|14
1737633100000|2025-01-23 11:51:40|2443.7|2428.9|2444.88|2430.08|2444.99|2430.19|2443.6|2428.8|27
1737633110000|2025-01-23 11:51:50|2444.89|2430.09|2444.85|2430.05|2444.9|2430.1|2444.85|2430.05|11
1737633120000|2025-01-23 11:52:00|2444.93|2430.13|2447.85|2433.05|2447.85|2433.05|2444.93|2430.13|23
1737633130000|2025-01-23 11:52:10|2448|2433.2|2448.9|2434.1|2448.9|2434.1|2448|2433.2|7
1737633140000|2025-01-23 11:52:20|2448.4|2433.6|2446.85|2432.05|2448.4|2433.6|2446.6|2431.8|19
1737633150000|2025-01-23 11:52:30|2448.1|2433.3|2448.01|2433.21|2448.15|2433.35|2447.75|2432.95|23
1737633160000|2025-01-23 11:52:40|2447.93|2433.13|2447.79|2432.99|2448.27|2433.47|2447.77|2432.97|21
1737633170000|2025-01-23 11:52:50|2447.8|2433|2445.85|2431.05|2447.81|2433.01|2445.7|2430.9|14
1737633180000|2025-01-23 11:53:00|2445.74|2430.94|2445.93|2431.13|2446.45|2431.65|2444.9|2430.1|36
1737633190000|2025-01-23 11:53:10|2445.96|2431.16|2445.89|2431.09|2446.05|2431.25|2445.8|2431|19
1737633200000|2025-01-23 11:53:20|2445.72|2430.92|2446.02|2431.22|2446.6|2431.8|2445.6|2430.8|28
1737633210000|2025-01-23 11:53:30|2445.96|2431.16|2446.83|2432.03|2446.88|2432.08|2445.93|2431.13|22
1737633220000|2025-01-23 11:53:40|2446.9|2432.1|2447.14|2432.34|2447.17|2432.37|2446.78|2431.98|16
1737633230000|2025-01-23 11:53:50|2447.05|2432.25|2447.83|2433.03|2447.9|2433.1|2447.05|2432.25|13
1737633240000|2025-01-23 11:54:00|2447.89|2433.09|2448.9|2434.1|2449.07|2434.27|2447.88|2433.08|25
1737633250000|2025-01-23 11:54:10|2448.95|2434.15|2449.93|2435.13|2449.99|2435.19|2448.55|2433.75|27
1737633260000|2025-01-23 11:54:20|2449.95|2435.15|2449.39|2434.59|2449.95|2435.15|2448.94|2434.14|25
1737633270000|2025-01-23 11:54:30|2449.43|2434.63|2448.7|2433.9|2449.85|2435.05|2448.55|2433.75|28
1737633280000|2025-01-23 11:54:40|2448.6|2433.8|2448.99|2434.19|2449.8|2435|2448.6|2433.8|25
1737633290000|2025-01-23 11:54:50|2448.93|2434.13|2450.9|2436.1|2450.9|2436.1|2448.93|2434.13|17
1737633300000|2025-01-23 11:55:00|2451|2436.2|2452.45|2437.65|2452.85|2438.05|2451|2436.2|22
1737633310000|2025-01-23 11:55:10|2452.7|2437.9|2451.95|2437.15|2452.8|2438|2451.9|2437.1|11
1737633330000|2025-01-23 11:55:30|2452.9|2438.1|2453.9|2439.1|2453.9|2439.1|2452.7|2437.9|7
1737633340000|2025-01-23 11:55:40|2454.2|2439.4|2454.9|2440.1|2454.9|2440.1|2453.9|2439.1|12
1737633350000|2025-01-23 11:55:50|2455.15|2440.35|2455.2|2440.4|2455.2|2440.4|2455.15|2440.35|2
1737633360000|2025-01-23 11:56:00|2455.14|2440.34|2454.9|2440.1|2455.9|2441.1|2454.9|2440.1|10
1737633370000|2025-01-23 11:56:10|2454.85|2440.05|2456|2441.2|2456.8|2442|2454.85|2440.05|17
1737633380000|2025-01-23 11:56:20|2455.9|2441.1|2455.65|2440.85|2456.69|2441.89|2455.65|2440.85|16
1737633390000|2025-01-23 11:56:30|2455|2440.2|2452.9|2438.1|2455.05|2440.25|2452.4|2437.6|23
1737633400000|2025-01-23 11:56:40|2453|2438.2|2453.9|2439.1|2453.95|2439.15|2452.9|2438.1|12
1737633410000|2025-01-23 11:56:50|2453.95|2439.15|2453.6|2438.8|2453.95|2439.15|2453.5|2438.7|9
1737633420000|2025-01-23 11:57:00|2452.98|2438.18|2453.9|2439.1|2454|2439.2|2452.9|2438.1|16
1737633430000|2025-01-23 11:57:10|2453.95|2439.15|2452.9|2438.1|2453.95|2439.15|2452.77|2437.97|12
1737633440000|2025-01-23 11:57:20|2453|2438.2|2454.3|2439.5|2454.3|2439.5|2452.9|2438.1|23
1737633450000|2025-01-23 11:57:30|2454.35|2439.55|2455.55|2440.75|2455.65|2440.85|2454.35|2439.55|22
1737633460000|2025-01-23 11:57:40|2455.6|2440.8|2454.96|2440.16|2455.6|2440.8|2454.96|2440.16|13
1737633470000|2025-01-23 11:57:50|2454.97|2440.17|2455.6|2440.8|2455.7|2440.9|2454.95|2440.15|17
1737633480000|2025-01-23 11:58:00|2455.5|2440.7|2454.88|2440.08|2455.5|2440.7|2454.85|2440.05|12
1737633490000|2025-01-23 11:58:10|2454.9|2440.1|2454.8|2440|2454.94|2440.14|2454.8|2440|11
1737633500000|2025-01-23 11:58:20|2454.85|2440.05|2453.78|2438.98|2454.85|2440.05|2453.78|2438.98|8
1737633510000|2025-01-23 11:58:30|2453.65|2438.85|2454.75|2439.95|2454.75|2439.95|2453.65|2438.85|14
1737633520000|2025-01-23 11:58:40|2454.6|2439.8|2453.9|2439.1|2454.6|2439.8|2453.9|2439.1|10
1737633530000|2025-01-23 11:58:50|2454.1|2439.3|2454.05|2439.25|2454.1|2439.3|2454.03|2439.23|20
1737633540000|2025-01-23 11:59:00|2454.03|2439.23|2456.1|2441.3|2456.1|2441.3|2453.9|2439.1|19
1737633550000|2025-01-23 11:59:10|2456.15|2441.35|2456.55|2441.75|2456.55|2441.75|2455.9|2441.1|18
1737633560000|2025-01-23 11:59:20|2456.05|2441.25|2456.85|2442.05|2456.85|2442.05|2456.05|2441.25|3
1737633570000|2025-01-23 11:59:30|2456.9|2442.1|2455.9|2441.1|2456.9|2442.1|2455.4|2440.6|6
1737633580000|2025-01-23 11:59:40|2455.8|2441|2453.11|2438.31|2455.8|2441|2453.05|2438.25|15
1737633590000|2025-01-23 11:59:50|2453.13|2438.33|2454.08|2439.28|2454.15|2439.35|2453.03|2438.23|24
1737633600000|2025-01-23 12:00:00|2454.03|2439.23|2450.85|2436.05|2454.9|2440.1|2450.85|2436.05|33
1737633610000|2025-01-23 12:00:10|2450.35|2435.55|2450.15|2435.35|2450.35|2435.55|2449.35|2434.55|28
1737633620000|2025-01-23 12:00:20|2450.1|2435.3|2449.35|2434.55|2450.15|2435.35|2449.34|2434.54|20
1737633630000|2025-01-23 12:00:30|2449.1|2434.3|2448.17|2433.37|2449.25|2434.45|2448.17|2433.37|28
1737633640000|2025-01-23 12:00:40|2447.9|2433.1|2448.89|2434.09|2449.25|2434.45|2447.25|2432.45|30
1737633650000|2025-01-23 12:00:50|2448.93|2434.13|2448.8|2434|2448.96|2434.16|2448.8|2434|17
1737633660000|2025-01-23 12:01:00|2448.9|2434.1|2447.05|2432.25|2448.9|2434.1|2446.95|2432.15|37
1737633670000|2025-01-23 12:01:10|2447.35|2432.55|2445.83|2431.03|2447.7|2432.9|2445.83|2431.03|28
1737633680000|2025-01-23 12:01:20|2445.58|2430.78|2445.96|2431.16|2446.01|2431.21|2444.07|2429.27|23
1737633690000|2025-01-23 12:01:30|2446.32|2431.52|2445.83|2431.03|2446.34|2431.54|2445.78|2430.98|31
1737633700000|2025-01-23 12:01:40|2445.53|2430.73|2445.06|2430.26|2445.53|2430.73|2444.99|2430.19|17
1737633710000|2025-01-23 12:01:50|2445.45|2430.65|2445.7|2430.9|2445.7|2430.9|2445.2|2430.4|9
1737633720000|2025-01-23 12:02:00|2445.9|2431.1|2447.9|2433.1|2447.9|2433.1|2445.9|2431.1|7
1737633730000|2025-01-23 12:02:10|2448|2433.2|2448.89|2434.09|2449.15|2434.35|2448|2433.2|19
1737633740000|2025-01-23 12:02:20|2448.94|2434.14|2449.9|2435.1|2450|2435.2|2448.9|2434.1|12
1737633750000|2025-01-23 12:02:30|2449.95|2435.15|2450.8|2436|2450.85|2436.05|2449.95|2435.15|11
1737633760000|2025-01-23 12:02:40|2450.75|2435.95|2450.85|2436.05|2450.85|2436.05|2450.75|2435.95|4
1737633770000|2025-01-23 12:02:50|2450.9|2436.1|2451.65|2436.85|2451.65|2436.85|2450.9|2436.1|9
1737633780000|2025-01-23 12:03:00|2451.56|2436.76|2449.98|2435.18|2451.95|2437.15|2449.98|2435.18|13
1737633790000|2025-01-23 12:03:10|2450.37|2435.57|2449.85|2435.05|2450.37|2435.57|2449.5|2434.7|22
1737633800000|2025-01-23 12:03:20|2449.9|2435.1|2449.9|2435.1|2449.9|2435.1|2449.65|2434.85|12
1737633810000|2025-01-23 12:03:30|2449.85|2435.05|2452.9|2438.1|2452.9|2438.1|2449.85|2435.05|11
1737633820000|2025-01-23 12:03:40|2452.95|2438.15|2453.25|2438.45|2453.9|2439.1|2452.95|2438.15|12
1737633830000|2025-01-23 12:03:50|2453.22|2438.42|2453.85|2439.05|2453.9|2439.1|2453.22|2438.42|8
1737633840000|2025-01-23 12:04:00|2453.9|2439.1|2451.9|2437.1|2453.9|2439.1|2451.9|2437.1|10
1737633850000|2025-01-23 12:04:10|2451.95|2437.15|2453.47|2438.67|2453.9|2439.1|2451.95|2437.15|15
1737633860000|2025-01-23 12:04:20|2453.52|2438.72|2455.9|2441.1|2455.95|2441.15|2452.82|2438.02|17
1737633870000|2025-01-23 12:04:30|2455.75|2440.95|2453.83|2439.03|2455.9|2441.1|2453.83|2439.03|19
1737633880000|2025-01-23 12:04:40|2453.49|2438.69|2453.93|2439.13|2453.93|2439.13|2453.43|2438.63|9
1737633890000|2025-01-23 12:04:50|2454.2|2439.4|2454.9|2440.1|2454.9|2440.1|2454.2|2439.4|8
1737633900000|2025-01-23 12:05:00|2454.75|2439.95|2455.65|2440.85|2455.65|2440.85|2454.75|2439.95|3
1737633910000|2025-01-23 12:05:10|2456|2441.2|2457.9|2443.1|2457.97|2443.17|2456|2441.2|20
1737633920000|2025-01-23 12:05:20|2457.77|2442.97|2456.8|2442|2459.75|2444.95|2456.48|2441.68|25
1737633930000|2025-01-23 12:05:30|2456.65|2441.85|2455.18|2440.38|2456.9|2442.1|2455.1|2440.3|18
1737633940000|2025-01-23 12:05:40|2455.5|2440.7|2455.8|2441|2455.8|2441|2455.5|2440.7|4
1737633950000|2025-01-23 12:05:50|2455.9|2441.1|2454.9|2440.1|2455.9|2441.1|2454.85|2440.05|4
1737633960000|2025-01-23 12:06:00|2454.73|2439.93|2456.9|2442.1|2456.9|2442.1|2454.73|2439.93|12
1737633970000|2025-01-23 12:06:10|2456.95|2442.15|2460.4|2445.6|2460.4|2445.6|2456.9|2442.1|19
1737633980000|2025-01-23 12:06:20|2460.31|2445.51|2460.9|2446.1|2460.9|2446.1|2459.4|2444.6|17
1737633990000|2025-01-23 12:06:30|2461.55|2446.75|2461.4|2446.6|2462.4|2447.6|2460.9|2446.1|22
1737634000000|2025-01-23 12:06:40|2461.9|2447.1|2462.2|2447.4|2462.25|2447.45|2461.4|2446.6|17
1737634010000|2025-01-23 12:06:50|2462.55|2447.75|2462.25|2447.45|2462.7|2447.9|2461.4|2446.6|18
1737634020000|2025-01-23 12:07:00|2462.7|2447.9|2459.9|2445.1|2462.7|2447.9|2459.85|2445.05|18
1737634030000|2025-01-23 12:07:10|2459.78|2444.98|2460.55|2445.75|2461.05|2446.25|2459.78|2444.98|24
1737634040000|2025-01-23 12:07:20|2460.9|2446.1|2461.79|2446.99|2461.9|2447.1|2460.4|2445.6|26
1737634050000|2025-01-23 12:07:30|2461.75|2446.95|2461.9|2447.1|2461.9|2447.1|2460.55|2445.75|11
1737634060000|2025-01-23 12:07:40|2461.73|2446.93|2462.99|2448.19|2463.25|2448.45|2461.6|2446.8|17
1737634070000|2025-01-23 12:07:50|2463.25|2448.45|2463.11|2448.31|2463.8|2449|2462.6|2447.8|28
1737634080000|2025-01-23 12:08:00|2463.2|2448.4|2461.9|2447.1|2463.8|2449|2461.4|2446.6|23
1737634090000|2025-01-23 12:08:10|2461.8|2447|2462.9|2448.1|2462.9|2448.1|2459.6|2444.8|21
1737634100000|2025-01-23 12:08:20|2462.8|2448|2462.9|2448.1|2462.9|2448.1|2462.65|2447.85|17
1737634110000|2025-01-23 12:08:30|2462.6|2447.8|2460.7|2445.9|2462.6|2447.8|2460.7|2445.9|14
1737634120000|2025-01-23 12:08:40|2460.65|2445.85|2460.2|2445.4|2460.9|2446.1|2459.45|2444.65|18
1737634130000|2025-01-23 12:08:50|2460.35|2445.55|2460.65|2445.85|2461.1|2446.3|2459.69|2444.89|25
1737634140000|2025-01-23 12:09:00|2460.59|2445.79|2460.64|2445.84|2460.9|2446.1|2460.1|2445.3|21
1737634150000|2025-01-23 12:09:10|2460.75|2445.95|2460.9|2446.1|2461.9|2447.1|2460.64|2445.84|16
1737634160000|2025-01-23 12:09:20|2460.8|2446|2460|2445.2|2460.8|2446|2457.4|2442.6|22
1737634170000|2025-01-23 12:09:30|2459.95|2445.15|2461.05|2446.25|2461.9|2447.1|2459.95|2445.15|24
1737634180000|2025-01-23 12:09:40|2461|2446.2|2460.8|2446|2461.3|2446.5|2460.65|2445.85|23
1737634190000|2025-01-23 12:09:50|2460.85|2446.05|2460.9|2446.1|2461.9|2447.1|2460.64|2445.84|14
1737634200000|2025-01-23 12:10:00|2460.75|2445.95|2459.9|2445.1|2460.79|2445.99|2459.2|2444.4|12
1737634210000|2025-01-23 12:10:10|2459.95|2445.15|2460.9|2446.1|2460.9|2446.1|2459.4|2444.6|22
1737634220000|2025-01-23 12:10:20|2460.73|2445.93|2460.9|2446.1|2460.9|2446.1|2460.64|2445.84|3
1737634230000|2025-01-23 12:10:30|2460.84|2446.04|2460.85|2446.05|2461.94|2447.14|2460.78|2445.98|30
1737634240000|2025-01-23 12:10:40|2460.55|2445.75|2459.75|2444.95|2460.55|2445.75|2458.61|2443.81|25
1737634250000|2025-01-23 12:10:50|2459.45|2444.65|2457.05|2442.25|2459.9|2445.1|2456.9|2442.1|24
1737634260000|2025-01-23 12:11:00|2457.1|2442.3|2455.6|2440.8|2457.9|2443.1|2454.68|2439.88|28
1737634270000|2025-01-23 12:11:10|2455.25|2440.45|2455.12|2440.32|2455.25|2440.45|2454.7|2439.9|19
1737634280000|2025-01-23 12:11:20|2455.1|2440.3|2456.75|2441.95|2456.9|2442.1|2454.7|2439.9|20
1737634290000|2025-01-23 12:11:30|2456.73|2441.93|2454.25|2439.45|2456.75|2441.95|2453.85|2439.05|25
1737634300000|2025-01-23 12:11:40|2454.15|2439.35|2450.9|2436.1|2454.7|2439.9|2450.9|2436.1|31
1737634310000|2025-01-23 12:11:50|2450.85|2436.05|2450.65|2435.85|2450.85|2436.05|2449.9|2435.1|19
1737634320000|2025-01-23 12:12:00|2450.9|2436.1|2451.9|2437.1|2452.75|2437.95|2450.65|2435.85|24
1737634330000|2025-01-23 12:12:10|2452.15|2437.35|2452.73|2437.93|2453.9|2439.1|2452.15|2437.35|24
1737634340000|2025-01-23 12:12:20|2452.9|2438.1|2453.7|2438.9|2453.8|2439|2452.9|2438.1|11
1737634350000|2025-01-23 12:12:30|2453.4|2438.6|2452.73|2437.93|2453.4|2438.6|2452.73|2437.93|15
1737634360000|2025-01-23 12:12:40|2452.78|2437.98|2452.75|2437.95|2452.95|2438.15|2452.35|2437.55|14
1737634370000|2025-01-23 12:12:50|2452.85|2438.05|2452.85|2438.05|2453.13|2438.33|2452.65|2437.85|23
1737634380000|2025-01-23 12:13:00|2452.59|2437.79|2449.9|2435.1|2452.95|2438.15|2449.9|2435.1|22
1737634390000|2025-01-23 12:13:10|2450.05|2435.25|2449.75|2434.95|2450.95|2436.15|2449.65|2434.85|15
1737634400000|2025-01-23 12:13:20|2449.45|2434.65|2448.98|2434.18|2449.59|2434.79|2448.98|2434.18|27
1737634410000|2025-01-23 12:13:30|2449.01|2434.21|2448.64|2433.84|2449.82|2435.02|2448.3|2433.5|30
1737634420000|2025-01-23 12:13:40|2448.75|2433.95|2448.84|2434.04|2448.95|2434.15|2448.65|2433.85|16
1737634430000|2025-01-23 12:13:50|2448.8|2434|2448.65|2433.85|2448.9|2434.1|2448.5|2433.7|23
1737634440000|2025-01-23 12:14:00|2448.21|2433.41|2448.85|2434.05|2448.95|2434.15|2447.9|2433.1|20
1737634450000|2025-01-23 12:14:10|2448.9|2434.1|2450.9|2436.1|2450.9|2436.1|2448.4|2433.6|12
1737634460000|2025-01-23 12:14:20|2450.75|2435.95|2449.9|2435.1|2450.95|2436.15|2449.4|2434.6|15
1737634470000|2025-01-23 12:14:30|2449.85|2435.05|2447.75|2432.95|2449.85|2435.05|2447.75|2432.95|15
1737634480000|2025-01-23 12:14:40|2447.8|2433|2446.7|2431.9|2448.85|2434.05|2446|2431.2|24
1737634490000|2025-01-23 12:14:50|2446.9|2432.1|2446.9|2432.1|2447|2432.2|2445.9|2431.1|18
1737634500000|2025-01-23 12:15:00|2446.48|2431.68|2448.9|2434.1|2449.8|2435|2446.48|2431.68|20
1737634510000|2025-01-23 12:15:10|2449.15|2434.35|2449|2434.2|2449.4|2434.6|2448.6|2433.8|19
1737634520000|2025-01-23 12:15:20|2448.9|2434.1|2448.15|2433.35|2448.9|2434.1|2446.8|2432|25
1737634530000|2025-01-23 12:15:30|2448.29|2433.49|2448.85|2434.05|2449.05|2434.25|2447.9|2433.1|24
1737634540000|2025-01-23 12:15:40|2448.83|2434.03|2449.9|2435.1|2450.65|2435.85|2448.5|2433.7|17
1737634550000|2025-01-23 12:15:50|2449.8|2435|2447.85|2433.05|2449.8|2435|2447.58|2432.78|28
1737634560000|2025-01-23 12:16:00|2447.7|2432.9|2449.9|2435.1|2449.9|2435.1|2447.7|2432.9|20
1737634570000|2025-01-23 12:16:10|2449.8|2435|2450.65|2435.85|2450.65|2435.85|2449.6|2434.8|14
1737634580000|2025-01-23 12:16:20|2450.59|2435.79|2452|2437.2|2452.1|2437.3|2450.4|2435.6|23
1737634590000|2025-01-23 12:16:30|2451.95|2437.15|2451.8|2437|2451.95|2437.15|2450.75|2435.95|18
1737634600000|2025-01-23 12:16:40|2451.68|2436.88|2450.05|2435.25|2451.68|2436.88|2449.92|2435.12|19
1737634610000|2025-01-23 12:16:50|2450|2435.2|2449.35|2434.55|2450.84|2436.04|2449.35|2434.55|29
1737634620000|2025-01-23 12:17:00|2449.45|2434.65|2447.65|2432.85|2449.45|2434.65|2447.5|2432.7|30
1737634630000|2025-01-23 12:17:10|2447.63|2432.83|2448.9|2434.1|2448.9|2434.1|2447.5|2432.7|21
1737634640000|2025-01-23 12:17:20|2448.5|2433.7|2449.95|2435.15|2451.05|2436.25|2448.5|2433.7|23
1737634650000|2025-01-23 12:17:30|2450.1|2435.3|2446.95|2432.15|2451.2|2436.4|2446.95|2432.15|30
1737634660000|2025-01-23 12:17:40|2447.15|2432.35|2443.9|2429.1|2447.15|2432.35|2443.8|2429|15
1737634670000|2025-01-23 12:17:50|2443.95|2429.15|2443.47|2428.67|2444.48|2429.68|2443.2|2428.4|23
1737634680000|2025-01-23 12:18:00|2443.64|2428.84|2441.43|2426.63|2443.64|2428.84|2440.45|2425.65|32
1737634690000|2025-01-23 12:18:10|2441.42|2426.62|2441.88|2427.08|2442.2|2427.4|2441.1|2426.3|32
1737634700000|2025-01-23 12:18:20|2441.85|2427.05|2441.8|2427|2441.85|2427.05|2440.7|2425.9|29
1737634710000|2025-01-23 12:18:30|2441.75|2426.95|2440.09|2425.29|2441.8|2427|2440.08|2425.28|28
1737634720000|2025-01-23 12:18:40|2440.1|2425.3|2439.95|2425.15|2441.08|2426.28|2439.95|2425.15|24
1737634730000|2025-01-23 12:18:50|2440.05|2425.25|2438.5|2423.7|2440.05|2425.25|2437.68|2422.88|24
1737634740000|2025-01-23 12:19:00|2438.54|2423.74|2435.9|2421.1|2438.54|2423.74|2435.9|2421.1|20
1737634750000|2025-01-23 12:19:10|2435.75|2420.95|2436.75|2421.95|2437.9|2423.1|2435.75|2420.95|14
1737634760000|2025-01-23 12:19:20|2435.97|2421.17|2436.6|2421.8|2438.95|2424.15|2435.9|2421.1|23
1737634770000|2025-01-23 12:19:30|2436.65|2421.85|2436.25|2421.45|2436.85|2422.05|2435.9|2421.1|17
1737634780000|2025-01-23 12:19:40|2436.9|2422.1|2436.77|2421.97|2437.9|2423.1|2436.4|2421.6|24
1737634790000|2025-01-23 12:19:50|2436.72|2421.92|2436.55|2421.75|2437.05|2422.25|2435.85|2421.05|18
1737634800000|2025-01-23 12:20:00|2436.7|2421.9|2440|2425.2|2440.01|2425.21|2436.4|2421.6|27
1737634810000|2025-01-23 12:20:10|2440.5|2425.7|2442|2427.2|2442|2427.2|2440.5|2425.7|24
1737634820000|2025-01-23 12:20:20|2441.6|2426.8|2440.13|2425.33|2441.6|2426.8|2439.9|2425.1|14
1737634830000|2025-01-23 12:20:30|2440.07|2425.27|2439.55|2424.75|2440.8|2426|2439.55|2424.75|24
1737634840000|2025-01-23 12:20:40|2439.66|2424.86|2441.45|2426.65|2441.8|2427|2439.61|2424.81|21
1737634850000|2025-01-23 12:20:50|2441.35|2426.55|2441.11|2426.31|2443.15|2428.35|2441.05|2426.25|26
1737634860000|2025-01-23 12:21:00|2441.13|2426.33|2441.96|2427.16|2442.1|2427.3|2440.9|2426.1|20
1737634870000|2025-01-23 12:21:10|2442.02|2427.22|2438.85|2424.05|2442.02|2427.22|2438.7|2423.9|20
1737634880000|2025-01-23 12:21:20|2438.8|2424|2439.65|2424.85|2439.9|2425.1|2437.9|2423.1|21
1737634890000|2025-01-23 12:21:30|2439.28|2424.48|2436.96|2422.16|2439.3|2424.5|2436.96|2422.16|17
1737634900000|2025-01-23 12:21:40|2436.93|2422.13|2436.3|2421.5|2436.95|2422.15|2436.3|2421.5|20
1737634910000|2025-01-23 12:21:50|2436.2|2421.4|2435.05|2420.25|2436.2|2421.4|2435.05|2420.25|26
1737634920000|2025-01-23 12:22:00|2435.4|2420.6|2435.51|2420.71|2436.9|2422.1|2434.4|2419.6|33
1737634930000|2025-01-23 12:22:10|2434.75|2419.95|2434.77|2419.97|2434.9|2420.1|2434.75|2419.95|5
1737634940000|2025-01-23 12:22:20|2434.99|2420.19|2436|2421.2|2436.9|2422.1|2434.99|2420.19|17
1737634950000|2025-01-23 12:22:30|2435.9|2421.1|2436.9|2422.1|2437|2422.2|2435.65|2420.85|17
1737634960000|2025-01-23 12:22:40|2436.65|2421.85|2434.9|2420.1|2436.75|2421.95|2434.9|2420.1|13
1737634970000|2025-01-23 12:22:50|2434.75|2419.95|2436.1|2421.3|2436.1|2421.3|2434.75|2419.95|15
1737634980000|2025-01-23 12:23:00|2436.01|2421.21|2434.95|2420.15|2436.9|2422.1|2434.95|2420.15|26
1737634990000|2025-01-23 12:23:10|2434.9|2420.1|2435.35|2420.55|2435.35|2420.55|2434.61|2419.81|20
1737635000000|2025-01-23 12:23:20|2435.4|2420.6|2436.9|2422.1|2436.9|2422.1|2435.4|2420.6|18
1737635010000|2025-01-23 12:23:30|2436.77|2421.97|2436.9|2422.1|2437.25|2422.45|2436.4|2421.6|17
1737635020000|2025-01-23 12:23:40|2437.08|2422.28|2438.9|2424.1|2438.9|2424.1|2437.08|2422.28|13
1737635030000|2025-01-23 12:23:50|2438.5|2423.7|2438.6|2423.8|2438.6|2423.8|2438.5|2423.7|2
1737635040000|2025-01-23 12:24:00|2438.5|2423.7|2438.9|2424.1|2438.9|2424.1|2437.47|2422.67|12
1737635050000|2025-01-23 12:24:10|2439.15|2424.35|2437.6|2422.8|2439.15|2424.35|2437.55|2422.75|13
1737635060000|2025-01-23 12:24:20|2437.66|2422.86|2437.05|2422.25|2437.68|2422.88|2436.9|2422.1|16
1737635070000|2025-01-23 12:24:30|2437.02|2422.22|2435.9|2421.1|2437.02|2422.22|2435.75|2420.95|18
1737635080000|2025-01-23 12:24:40|2435.75|2420.95|2434.35|2419.55|2435.75|2420.95|2434.25|2419.45|16
1737635090000|2025-01-23 12:24:50|2434.75|2419.95|2433.49|2418.69|2434.75|2419.95|2433.25|2418.45|13
1737635100000|2025-01-23 12:25:00|2433.9|2419.1|2434.36|2419.56|2434.43|2419.63|2433.25|2418.45|24
1737635110000|2025-01-23 12:25:10|2434.43|2419.63|2438.65|2423.85|2438.74|2423.94|2434.43|2419.63|32
1737635120000|2025-01-23 12:25:20|2438.63|2423.83|2438.4|2423.6|2439.3|2424.5|2437.45|2422.65|29
1737635130000|2025-01-23 12:25:30|2438.3|2423.5|2438.68|2423.88|2438.68|2423.88|2438.3|2423.5|6
1737635140000|2025-01-23 12:25:40|2439.4|2424.6|2440.91|2426.11|2441.05|2426.25|2439.4|2424.6|16
1737635150000|2025-01-23 12:25:50|2440.5|2425.7|2440.4|2425.6|2441.9|2427.1|2440.4|2425.6|27
1737635160000|2025-01-23 12:26:00|2440.68|2425.88|2442.9|2428.1|2442.9|2428.1|2439.9|2425.1|25
1737635170000|2025-01-23 12:26:10|2442.8|2428|2442.85|2428.05|2443.81|2429.01|2442.6|2427.8|16
1737635180000|2025-01-23 12:26:20|2442.8|2428|2441.35|2426.55|2443.55|2428.75|2441.2|2426.4|28
1737635190000|2025-01-23 12:26:30|2441.7|2426.9|2442.3|2427.5|2442.9|2428.1|2441.7|2426.9|17
1737635200000|2025-01-23 12:26:40|2442.78|2427.98|2442.04|2427.24|2443|2428.2|2441.83|2427.03|13
1737635210000|2025-01-23 12:26:50|2442.32|2427.52|2442.41|2427.61|2442.9|2428.1|2441.85|2427.05|15
1737635220000|2025-01-23 12:27:00|2442.75|2427.95|2444.9|2430.1|2444.9|2430.1|2442.27|2427.47|16
1737635230000|2025-01-23 12:27:10|2444.75|2429.95|2443.85|2429.05|2444.79|2429.99|2443.75|2428.95|21
1737635240000|2025-01-23 12:27:20|2443.95|2429.15|2444.85|2430.05|2445|2430.2|2443.9|2429.1|12
1737635250000|2025-01-23 12:27:30|2445.06|2430.26|2443.81|2429.01|2445.06|2430.26|2443.79|2428.99|23
1737635260000|2025-01-23 12:27:40|2443.93|2429.13|2446.96|2432.16|2447.46|2432.66|2443.93|2429.13|27
1737635270000|2025-01-23 12:27:50|2447.05|2432.25|2446.9|2432.1|2447.25|2432.45|2446.75|2431.95|20
1737635280000|2025-01-23 12:28:00|2446.77|2431.97|2446.4|2431.6|2446.8|2432|2445.7|2430.9|21
1737635290000|2025-01-23 12:28:10|2446.6|2431.8|2446.6|2431.8|2446.6|2431.8|2446.6|2431.8|1
1737635300000|2025-01-23 12:28:20|2446.55|2431.75|2445.9|2431.1|2446.55|2431.75|2445.4|2430.6|10
1737635310000|2025-01-23 12:28:30|2445.85|2431.05|2446.9|2432.1|2446.9|2432.1|2445.55|2430.75|14
1737635320000|2025-01-23 12:28:40|2446.95|2432.15|2446.9|2432.1|2447.8|2433|2446.85|2432.05|25
1737635330000|2025-01-23 12:28:50|2446.15|2431.35|2446.1|2431.3|2446.35|2431.55|2446|2431.2|10
1737635340000|2025-01-23 12:29:00|2446.13|2431.33|2446.35|2431.55|2446.45|2431.65|2445.53|2430.73|15
1737635350000|2025-01-23 12:29:10|2446.38|2431.58|2445.85|2431.05|2446.38|2431.58|2445.3|2430.5|15
1737635360000|2025-01-23 12:29:20|2445.9|2431.1|2447.3|2432.5|2447.71|2432.91|2445.9|2431.1|16
1737635370000|2025-01-23 12:29:30|2447.4|2432.6|2448.65|2433.85|2448.65|2433.85|2447.4|2432.6|12
1737635380000|2025-01-23 12:29:40|2448.54|2433.74|2448.9|2434.1|2448.95|2434.15|2448.35|2433.55|19
1737635390000|2025-01-23 12:29:50|2448.7|2433.9|2449.85|2435.05|2449.85|2435.05|2448.05|2433.25|13
1737635400000|2025-01-23 12:30:00|2449.8|2435|2447|2432.2|2449.8|2435|2447|2432.2|28
1737635410000|2025-01-23 12:30:10|2446.95|2432.15|2445.9|2431.1|2447.9|2433.1|2445.35|2430.55|26
1737635420000|2025-01-23 12:30:20|2445.5|2430.7|2445.9|2431.1|2445.9|2431.1|2444.8|2430|21
1737635430000|2025-01-23 12:30:30|2445.81|2431.01|2444.9|2430.1|2445.9|2431.1|2444.81|2430.01|19
1737635440000|2025-01-23 12:30:40|2444.7|2429.9|2444.78|2429.98|2444.9|2430.1|2444.6|2429.8|11
1737635450000|2025-01-23 12:30:50|2444.6|2429.8|2443.81|2429.01|2444.73|2429.93|2443|2428.2|20
1737635460000|2025-01-23 12:31:00|2443.77|2428.97|2442.9|2428.1|2444.9|2430.1|2442.9|2428.1|27
1737635470000|2025-01-23 12:31:10|2443|2428.2|2441.9|2427.1|2443.34|2428.54|2441.77|2426.97|21
1737635480000|2025-01-23 12:31:20|2441.79|2426.99|2441.9|2427.1|2442.76|2427.96|2441.79|2426.99|8
1737635490000|2025-01-23 12:31:30|2441.8|2427|2441.8|2427|2441.88|2427.08|2441.77|2426.97|10
1737635500000|2025-01-23 12:31:40|2441.85|2427.05|2440.9|2426.1|2442.15|2427.35|2440.75|2425.95|19
1737635510000|2025-01-23 12:31:50|2440.75|2425.95|2440.77|2425.97|2440.82|2426.02|2440.75|2425.95|6
1737635520000|2025-01-23 12:32:00|2440.73|2425.93|2439.65|2424.85|2440.77|2425.97|2436.95|2422.15|30
1737635530000|2025-01-23 12:32:10|2439.8|2425|2442.48|2427.68|2442.49|2427.69|2439.8|2425|24
1737635540000|2025-01-23 12:32:20|2442.7|2427.9|2444.71|2429.91|2444.9|2430.1|2442.6|2427.8|26
1737635550000|2025-01-23 12:32:30|2444.63|2429.83|2445|2430.2|2445|2430.2|2444.45|2429.65|27
1737635560000|2025-01-23 12:32:40|2444.95|2430.15|2447.6|2432.8|2447.75|2432.95|2444.95|2430.15|26
1737635570000|2025-01-23 12:32:50|2447.7|2432.9|2446.22|2431.42|2447.7|2432.9|2445.95|2431.15|21
1737635580000|2025-01-23 12:33:00|2446.32|2431.52|2447|2432.2|2447.55|2432.75|2446.27|2431.47|28
1737635590000|2025-01-23 12:33:10|2447.1|2432.3|2447.92|2433.12|2447.93|2433.13|2446.41|2431.61|34
1737635600000|2025-01-23 12:33:20|2448.65|2433.85|2448.9|2434.1|2448.9|2434.1|2448.2|2433.4|22
1737635610000|2025-01-23 12:33:30|2448.95|2434.15|2449.06|2434.26|2449.7|2434.9|2448.95|2434.15|19
1737635620000|2025-01-23 12:33:40|2449.3|2434.5|2452.75|2437.95|2452.9|2438.1|2449.3|2434.5|34
1737635630000|2025-01-23 12:33:50|2452.9|2438.1|2452.06|2437.26|2452.9|2438.1|2451.1|2436.3|32
1737635640000|2025-01-23 12:34:00|2452.11|2437.31|2451.68|2436.88|2452.26|2437.46|2449.9|2435.1|35
1737635650000|2025-01-23 12:34:10|2451.3|2436.5|2450.05|2435.25|2451.5|2436.7|2450|2435.2|32
1737635660000|2025-01-23 12:34:20|2450.4|2435.6|2449.7|2434.9|2450.57|2435.77|2449.2|2434.4|31
1737635670000|2025-01-23 12:34:30|2449.25|2434.45|2449.55|2434.75|2450|2435.2|2449.25|2434.45|23
1737635680000|2025-01-23 12:34:40|2449.71|2434.91|2451.28|2436.48|2452.75|2437.95|2449.4|2434.6|25
1737635690000|2025-01-23 12:34:50|2451.3|2436.5|2453.06|2438.26|2453.06|2438.26|2451.1|2436.3|23
1737635700000|2025-01-23 12:35:00|2453.1|2438.3|2453.02|2438.22|2453.3|2438.5|2451.25|2436.45|32
1737635710000|2025-01-23 12:35:10|2452.52|2437.72|2453.2|2438.4|2453.39|2438.59|2452.52|2437.72|29
1737635720000|2025-01-23 12:35:20|2453.1|2438.3|2455.15|2440.35|2455.34|2440.54|2452.2|2437.4|34
1737635730000|2025-01-23 12:35:30|2455.35|2440.55|2457.55|2442.75|2457.55|2442.75|2455.35|2440.55|27
1737635740000|2025-01-23 12:35:40|2457|2442.2|2456.39|2441.59|2458.76|2443.96|2456.15|2441.35|32
1737635750000|2025-01-23 12:35:50|2456.35|2441.55|2458.75|2443.95|2458.8|2444|2456.35|2441.55|34
1737635760000|2025-01-23 12:36:00|2458.7|2443.9|2456.79|2441.99|2458.9|2444.1|2456|2441.2|28
1737635770000|2025-01-23 12:36:10|2456.85|2442.05|2456.1|2441.3|2456.85|2442.05|2455.05|2440.25|23
1737635780000|2025-01-23 12:36:20|2456.05|2441.25|2455.63|2440.83|2457.22|2442.42|2455.55|2440.75|32
1737635790000|2025-01-23 12:36:30|2455.67|2440.87|2455.93|2441.13|2456.4|2441.6|2455.55|2440.75|15
1737635800000|2025-01-23 12:36:40|2455.85|2441.05|2455.2|2440.4|2456.49|2441.69|2455.2|2440.4|25
1737635810000|2025-01-23 12:36:50|2455.25|2440.45|2455.95|2441.15|2456.75|2441.95|2455.2|2440.4|24
1737635820000|2025-01-23 12:37:00|2456.3|2441.5|2456.44|2441.64|2456.95|2442.15|2456.19|2441.39|28
1737635830000|2025-01-23 12:37:10|2456.5|2441.7|2457|2442.2|2457.35|2442.55|2456.34|2441.54|20
1737635840000|2025-01-23 12:37:20|2457.05|2442.25|2456.62|2441.82|2457.21|2442.41|2456.2|2441.4|23
1737635850000|2025-01-23 12:37:30|2456.43|2441.63|2455.34|2440.54|2456.46|2441.66|2455|2440.2|23
1737635860000|2025-01-23 12:37:40|2455.56|2440.76|2454.9|2440.1|2455.56|2440.76|2454.35|2439.55|18
1737635870000|2025-01-23 12:37:50|2454.49|2439.69|2454.18|2439.38|2454.9|2440.1|2454.05|2439.25|19
1737635880000|2025-01-23 12:38:00|2454.45|2439.65|2451.63|2436.83|2454.45|2439.65|2451.35|2436.55|25
1737635890000|2025-01-23 12:38:10|2451.59|2436.79|2451.1|2436.3|2451.59|2436.79|2451.1|2436.3|7
1737635900000|2025-01-23 12:38:20|2451.22|2436.42|2447.81|2433.01|2451.31|2436.51|2447.6|2432.8|28
1737635910000|2025-01-23 12:38:30|2447.76|2432.96|2448.35|2433.55|2448.63|2433.83|2447.35|2432.55|32
1737635920000|2025-01-23 12:38:40|2448.3|2433.5|2448.39|2433.59|2448.9|2434.1|2448.2|2433.4|21
1737635930000|2025-01-23 12:38:50|2448.54|2433.74|2446.9|2432.1|2448.57|2433.77|2446.5|2431.7|17
1737635940000|2025-01-23 12:39:00|2446.65|2431.85|2444.05|2429.25|2446.65|2431.85|2444|2429.2|18
1737635950000|2025-01-23 12:39:10|2444.4|2429.6|2445.29|2430.49|2445.34|2430.54|2444.4|2429.6|21
1737635960000|2025-01-23 12:39:20|2445.12|2430.32|2445.89|2431.09|2446.15|2431.35|2444.93|2430.13|26
1737635970000|2025-01-23 12:39:30|2445.84|2431.04|2445|2430.2|2446.9|2432.1|2445|2430.2|22
1737635980000|2025-01-23 12:39:40|2445.1|2430.3|2444|2429.2|2445.44|2430.64|2443.8|2429|22
1737635990000|2025-01-23 12:39:50|2443.95|2429.15|2443.48|2428.68|2444.7|2429.9|2443.25|2428.45|29
1737636000000|2025-01-23 12:40:00|2443.23|2428.43|2442.7|2427.9|2443.95|2429.15|2442.7|2427.9|32
1737636010000|2025-01-23 12:40:10|2442.75|2427.95|2441.1|2426.3|2442.77|2427.97|2440.96|2426.16|20
1737636020000|2025-01-23 12:40:20|2441.65|2426.85|2442.4|2427.6|2442.4|2427.6|2440.65|2425.85|9
1737636030000|2025-01-23 12:40:30|2442.7|2427.9|2441|2426.2|2442.7|2427.9|2440.9|2426.1|23
1737636040000|2025-01-23 12:40:40|2440.95|2426.15|2439.9|2425.1|2440.95|2426.15|2439.85|2425.05|11
1737636050000|2025-01-23 12:40:50|2439.85|2425.05|2438.75|2423.95|2439.9|2425.1|2438.25|2423.45|14
1737636060000|2025-01-23 12:41:00|2438.3|2423.5|2439.9|2425.1|2440.49|2425.69|2438.25|2423.45|39
1737636070000|2025-01-23 12:41:10|2439.55|2424.75|2441.34|2426.54|2441.54|2426.74|2439.55|2424.75|23
1737636080000|2025-01-23 12:41:20|2441.25|2426.45|2440.56|2425.76|2441.8|2427|2440.2|2425.4|24
1737636090000|2025-01-23 12:41:30|2440.5|2425.7|2436.9|2422.1|2440.5|2425.7|2436.9|2422.1|26
1737636100000|2025-01-23 12:41:40|2436.7|2421.9|2434.75|2419.95|2436.85|2422.05|2434.45|2419.65|31
1737636110000|2025-01-23 12:41:50|2434.6|2419.8|2435.28|2420.48|2435.9|2421.1|2434.6|2419.8|19
1737636120000|2025-01-23 12:42:00|2435.15|2420.35|2436|2421.2|2436.05|2421.25|2435.15|2420.35|28
1737636130000|2025-01-23 12:42:10|2435.8|2421|2435.2|2420.4|2436.2|2421.4|2435.05|2420.25|34
1737636140000|2025-01-23 12:42:20|2435.21|2420.41|2435.43|2420.63|2435.68|2420.88|2434.44|2419.64|27
1737636150000|2025-01-23 12:42:30|2435.61|2420.81|2436.15|2421.35|2436.8|2422|2435.5|2420.7|22
1737636160000|2025-01-23 12:42:40|2436.2|2421.4|2437.71|2422.91|2437.82|2423.02|2436.15|2421.35|30
1737636170000|2025-01-23 12:42:50|2437.84|2423.04|2435.94|2421.14|2437.84|2423.04|2435.94|2421.14|28
1737636180000|2025-01-23 12:43:00|2435.84|2421.04|2437.13|2422.33|2438|2423.2|2435.65|2420.85|29
1737636190000|2025-01-23 12:43:10|2437.38|2422.58|2440|2425.2|2440|2425.2|2437.1|2422.3|31
1737636200000|2025-01-23 12:43:20|2439.85|2425.05|2438.93|2424.13|2440.49|2425.69|2438.93|2424.13|24
1737636210000|2025-01-23 12:43:30|2438.89|2424.09|2439.1|2424.3|2439.75|2424.95|2438.15|2423.35|25
1737636220000|2025-01-23 12:43:40|2438.93|2424.13|2438.82|2424.02|2439.41|2424.61|2438.82|2424.02|27
1737636230000|2025-01-23 12:43:50|2438.75|2423.95|2438.43|2423.63|2439.1|2424.3|2438.03|2423.23|26
1737636240000|2025-01-23 12:44:00|2438.47|2423.67|2438.8|2424|2438.8|2424|2438.18|2423.38|13
1737636250000|2025-01-23 12:44:10|2438.75|2423.95|2438.34|2423.54|2438.75|2423.95|2437.95|2423.15|16
1737636260000|2025-01-23 12:44:20|2438.14|2423.34|2438.18|2423.38|2438.18|2423.38|2438.14|2423.34|2
1737636270000|2025-01-23 12:44:30|2438.55|2423.75|2438.07|2423.27|2438.61|2423.81|2437.99|2423.19|12
1737636280000|2025-01-23 12:44:40|2438.18|2423.38|2438.12|2423.32|2438.3|2423.5|2437.48|2422.68|25
1737636290000|2025-01-23 12:44:50|2438.05|2423.25|2438.4|2423.6|2438.77|2423.97|2437.59|2422.79|27
1737636300000|2025-01-23 12:45:00|2437.9|2423.1|2437.73|2422.93|2437.9|2423.1|2437.1|2422.3|24
1737636310000|2025-01-23 12:45:10|2437.8|2423|2434.87|2420.07|2438.65|2423.85|2434.35|2419.55|30
1737636320000|2025-01-23 12:45:20|2434.9|2420.1|2435.25|2420.45|2435.92|2421.12|2434.75|2419.95|29
1737636330000|2025-01-23 12:45:30|2435.9|2421.1|2433.1|2418.3|2435.9|2421.1|2433.05|2418.25|24
1737636340000|2025-01-23 12:45:40|2433.36|2418.56|2432.45|2417.65|2433.75|2418.95|2431.59|2416.79|35
1737636350000|2025-01-23 12:45:50|2432.55|2417.75|2431.41|2416.61|2433|2418.2|2431.38|2416.58|31
1737636360000|2025-01-23 12:46:00|2431.75|2416.95|2431.26|2416.46|2431.75|2416.95|2430.99|2416.19|29
1737636370000|2025-01-23 12:46:10|2431.25|2416.45|2432.75|2417.95|2433.8|2419|2431.25|2416.45|17
1737636380000|2025-01-23 12:46:20|2431.9|2417.1|2431.39|2416.59|2431.9|2417.1|2430.8|2416|12
1737636390000|2025-01-23 12:46:30|2431.71|2416.91|2431.75|2416.95|2433.35|2418.55|2431.05|2416.25|34
1737636400000|2025-01-23 12:46:40|2432.09|2417.29|2431.16|2416.36|2432.09|2417.29|2431.1|2416.3|34
1737636410000|2025-01-23 12:46:50|2431.23|2416.43|2430.45|2415.65|2431.23|2416.43|2430.34|2415.54|23
1737636420000|2025-01-23 12:47:00|2430.75|2415.95|2430.9|2416.1|2430.9|2416.1|2429.9|2415.1|21
1737636430000|2025-01-23 12:47:10|2431.57|2416.77|2430.4|2415.6|2433.28|2418.48|2430.4|2415.6|29
1737636440000|2025-01-23 12:47:20|2430.48|2415.68|2430.25|2415.45|2430.9|2416.1|2429.9|2415.1|25
1737636450000|2025-01-23 12:47:30|2430.3|2415.5|2430.7|2415.9|2431.1|2416.3|2429.9|2415.1|34
1737636460000|2025-01-23 12:47:40|2430.66|2415.86|2429.9|2415.1|2430.9|2416.1|2429.9|2415.1|17
1737636470000|2025-01-23 12:47:50|2429.85|2415.05|2430.68|2415.88|2430.99|2416.19|2429.85|2415.05|24
1737636480000|2025-01-23 12:48:00|2430.48|2415.68|2429.6|2414.8|2430.48|2415.68|2429.6|2414.8|5
1737636490000|2025-01-23 12:48:10|2429.08|2414.28|2430.75|2415.95|2430.96|2416.16|2428.95|2414.15|21
1737636500000|2025-01-23 12:48:20|2430.82|2416.02|2431.6|2416.8|2431.9|2417.1|2430.76|2415.96|31
1737636510000|2025-01-23 12:48:30|2431.78|2416.98|2430.91|2416.11|2432.05|2417.25|2430.7|2415.9|29
1737636520000|2025-01-23 12:48:40|2430.95|2416.15|2430|2415.2|2431.8|2417|2429.9|2415.1|27
1737636530000|2025-01-23 12:48:50|2430.15|2415.35|2429.95|2415.15|2430.87|2416.07|2429.8|2415|19
1737636540000|2025-01-23 12:49:00|2429.9|2415.1|2433.9|2419.1|2433.9|2419.1|2429.9|2415.1|30
1737636550000|2025-01-23 12:49:10|2433.49|2418.69|2433.99|2419.19|2433.99|2419.19|2432.05|2417.25|36
1737636560000|2025-01-23 12:49:20|2434.2|2419.4|2434.9|2420.1|2434.99|2420.19|2434.2|2419.4|13
1737636570000|2025-01-23 12:49:30|2434.65|2419.85|2435.6|2420.8|2435.6|2420.8|2434.65|2419.85|5
1737636580000|2025-01-23 12:49:40|2435.65|2420.85|2435.64|2420.84|2435.75|2420.95|2435.25|2420.45|10
1737636590000|2025-01-23 12:49:50|2435.6|2420.8|2436.15|2421.35|2436.9|2422.1|2435.6|2420.8|19
1737636600000|2025-01-23 12:50:00|2436.55|2421.75|2439.89|2425.09|2439.9|2425.1|2435.99|2421.19|35
1737636610000|2025-01-23 12:50:10|2439.91|2425.11|2438.7|2423.9|2440|2425.2|2438.49|2423.69|27
1737636620000|2025-01-23 12:50:20|2438.2|2423.4|2438|2423.2|2438.6|2423.8|2437|2422.2|32
1737636630000|2025-01-23 12:50:30|2438.28|2423.48|2438.78|2423.98|2439.01|2424.21|2437.95|2423.15|33
1737636640000|2025-01-23 12:50:40|2438.73|2423.93|2439.45|2424.65|2439.75|2424.95|2438.73|2423.93|22
1737636650000|2025-01-23 12:50:50|2439.64|2424.84|2439.45|2424.65|2440|2425.2|2439.45|2424.65|24
1737636660000|2025-01-23 12:51:00|2439.73|2424.93|2439.1|2424.3|2439.73|2424.93|2437.5|2422.7|32
1737636670000|2025-01-23 12:51:10|2439.23|2424.43|2436.91|2422.11|2439.65|2424.85|2436.91|2422.11|32
1737636680000|2025-01-23 12:51:20|2436.98|2422.18|2437.55|2422.75|2437.9|2423.1|2436.86|2422.06|32
1737636690000|2025-01-23 12:51:30|2437.75|2422.95|2435.27|2420.47|2437.75|2422.95|2435.15|2420.35|29
1737636700000|2025-01-23 12:51:40|2435.75|2420.95|2435.78|2420.98|2436.62|2421.82|2435.5|2420.7|30
1737636710000|2025-01-23 12:51:50|2435.77|2420.97|2436.24|2421.44|2436.34|2421.54|2434.95|2420.15|28
1737636720000|2025-01-23 12:52:00|2436.19|2421.39|2437.1|2422.3|2437.1|2422.3|2434.94|2420.14|37
1737636730000|2025-01-23 12:52:10|2437.4|2422.6|2437.42|2422.62|2437.8|2423|2436.96|2422.16|22
1737636740000|2025-01-23 12:52:20|2437.15|2422.35|2436.55|2421.75|2437.18|2422.38|2434.95|2420.15|37
1737636750000|2025-01-23 12:52:30|2436.62|2421.82|2437.7|2422.9|2437.95|2423.15|2436.62|2421.82|36
1737636760000|2025-01-23 12:52:40|2437.6|2422.8|2437.8|2423|2437.9|2423.1|2436.93|2422.13|25
1737636770000|2025-01-23 12:52:50|2437.51|2422.71|2438.2|2423.4|2438.55|2423.75|2437.51|2422.71|22
1737636780000|2025-01-23 12:53:00|2438.75|2423.95|2437.65|2422.85|2438.75|2423.95|2437|2422.2|17
1737636790000|2025-01-23 12:53:10|2437.6|2422.8|2437.98|2423.18|2438.23|2423.43|2437.6|2422.8|8
1737636800000|2025-01-23 12:53:20|2437.87|2423.07|2437.02|2422.22|2437.95|2423.15|2437.02|2422.22|27
1737636810000|2025-01-23 12:53:30|2437.29|2422.49|2437.75|2422.95|2437.95|2423.15|2436|2421.2|25
1737636820000|2025-01-23 12:53:40|2437.79|2422.99|2437.27|2422.47|2437.9|2423.1|2436.15|2421.35|30
1737636830000|2025-01-23 12:53:50|2437.42|2422.62|2437.73|2422.93|2437.85|2423.05|2437.38|2422.58|18
1737636840000|2025-01-23 12:54:00|2437.77|2422.97|2439.04|2424.24|2439.43|2424.63|2437.55|2422.75|26
1737636850000|2025-01-23 12:54:10|2439.2|2424.4|2440.9|2426.1|2440.9|2426.1|2439.2|2424.4|26
1737636860000|2025-01-23 12:54:20|2440.55|2425.75|2441.91|2427.11|2442|2427.2|2440.55|2425.75|25
1737636870000|2025-01-23 12:54:30|2441.89|2427.09|2440.42|2425.62|2441.94|2427.14|2440.25|2425.45|24
1737636880000|2025-01-23 12:54:40|2440.6|2425.8|2442.15|2427.35|2442.55|2427.75|2440.6|2425.8|25
1737636890000|2025-01-23 12:54:50|2441.95|2427.15|2441.57|2426.77|2442.28|2427.48|2441.3|2426.5|20
1737636900000|2025-01-23 12:55:00|2441.59|2426.79|2439.5|2424.7|2441.59|2426.79|2439.35|2424.55|29
1737636910000|2025-01-23 12:55:10|2439.46|2424.66|2439.42|2424.62|2439.57|2424.77|2439.12|2424.32|25
1737636920000|2025-01-23 12:55:20|2439.22|2424.42|2438.17|2423.37|2439.7|2424.9|2438.17|2423.37|21
1737636930000|2025-01-23 12:55:30|2437.93|2423.13|2437.9|2423.1|2437.93|2423.13|2437.25|2422.45|17
1737636940000|2025-01-23 12:55:40|2437.77|2422.97|2437.75|2422.95|2438.54|2423.74|2437.57|2422.77|24
1737636950000|2025-01-23 12:55:50|2437.73|2422.93|2437.69|2422.89|2437.8|2423|2436.88|2422.08|21
1737636960000|2025-01-23 12:56:00|2437.64|2422.84|2436.86|2422.06|2437.64|2422.84|2436.75|2421.95|21
1737636970000|2025-01-23 12:56:10|2436.8|2422|2438.35|2423.55|2438.7|2423.9|2436.75|2421.95|13
1737636980000|2025-01-23 12:56:20|2437.87|2423.07|2439.3|2424.5|2439.3|2424.5|2437.7|2422.9|8
1737636990000|2025-01-23 12:56:30|2439.45|2424.65|2439.89|2425.09|2440.05|2425.25|2439.45|2424.65|7
1737637000000|2025-01-23 12:56:40|2439.94|2425.14|2439.34|2424.54|2439.94|2425.14|2439.2|2424.4|11
1737637010000|2025-01-23 12:56:50|2439.6|2424.8|2439.27|2424.47|2439.95|2425.15|2439.02|2424.22|20
1737637020000|2025-01-23 12:57:00|2439.41|2424.61|2439.4|2424.6|2439.41|2424.61|2439.15|2424.35|7
1737637030000|2025-01-23 12:57:10|2439.41|2424.61|2439.8|2425|2440|2425.2|2439.41|2424.61|17
1737637040000|2025-01-23 12:57:20|2439.85|2425.05|2440.29|2425.49|2440.33|2425.53|2439.85|2425.05|6
1737637050000|2025-01-23 12:57:30|2440.15|2425.35|2437.56|2422.76|2440.49|2425.69|2437.2|2422.4|22
1737637060000|2025-01-23 12:57:40|2437.9|2423.1|2436.7|2421.9|2437.9|2423.1|2435.92|2421.12|29
1737637070000|2025-01-23 12:57:50|2436.76|2421.96|2436.95|2422.15|2436.95|2422.15|2436.28|2421.48|18
1737637080000|2025-01-23 12:58:00|2437.05|2422.25|2438.08|2423.28|2438.08|2423.28|2437.05|2422.25|13
1737637090000|2025-01-23 12:58:10|2438.11|2423.31|2439.04|2424.24|2439.04|2424.24|2438.11|2423.31|10
1737637100000|2025-01-23 12:58:20|2439.17|2424.37|2437.38|2422.58|2439.95|2425.15|2437.06|2422.26|19
1737637110000|2025-01-23 12:58:30|2437.4|2422.6|2436.79|2421.99|2437.4|2422.6|2436.53|2421.73|31
1737637120000|2025-01-23 12:58:40|2436.3|2421.5|2436.84|2422.04|2436.86|2422.06|2436.25|2421.45|19
1737637130000|2025-01-23 12:58:50|2436.65|2421.85|2436.5|2421.7|2436.76|2421.96|2436.09|2421.29|23
1737637140000|2025-01-23 12:59:00|2436.47|2421.67|2437.18|2422.38|2437.51|2422.71|2436.47|2421.67|26
1737637150000|2025-01-23 12:59:10|2437.2|2422.4|2436.12|2421.32|2437.2|2422.4|2436.09|2421.29|30
1737637160000|2025-01-23 12:59:20|2435.87|2421.07|2436.43|2421.63|2436.46|2421.66|2435.23|2420.43|25
1737637170000|2025-01-23 12:59:30|2435.98|2421.18|2435.9|2421.1|2436.43|2421.63|2435.6|2420.8|19
1737637190000|2025-01-23 12:59:50|2435.5|2420.7|2434.8|2420|2435.5|2420.7|2434.52|2419.72|13
1737637200000|2025-01-23 13:00:00|2434.85|2420.05|2435.44|2420.64|2435.67|2420.87|2433.85|2419.05|33
1737637210000|2025-01-23 13:00:10|2435.5|2420.7|2438.58|2423.78|2438.58|2423.78|2435.5|2420.7|31
1737637220000|2025-01-23 13:00:20|2438.43|2423.63|2438.38|2423.58|2439.64|2424.84|2437.8|2423|34
1737637230000|2025-01-23 13:00:30|2438.48|2423.68|2438.15|2423.35|2439.65|2424.85|2438.15|2423.35|21
1737637240000|2025-01-23 13:00:40|2438.75|2423.95|2437.5|2422.7|2438.75|2423.95|2437|2422.2|31
1737637250000|2025-01-23 13:00:50|2437.65|2422.85|2438.52|2423.72|2438.6|2423.8|2437.5|2422.7|18
1737637260000|2025-01-23 13:01:00|2438.35|2423.55|2436.2|2421.4|2438.35|2423.55|2434.35|2419.55|30
1737637270000|2025-01-23 13:01:10|2436|2421.2|2436|2421.2|2437.67|2422.87|2436|2421.2|32
1737637280000|2025-01-23 13:01:20|2436.05|2421.25|2436.72|2421.92|2436.72|2421.92|2435.3|2420.5|28
1737637290000|2025-01-23 13:01:30|2436.8|2422|2438.66|2423.86|2438.69|2423.89|2436.8|2422|31
1737637300000|2025-01-23 13:01:40|2438.69|2423.89|2439.18|2424.38|2439.4|2424.6|2438.46|2423.66|23
1737637310000|2025-01-23 13:01:50|2439.23|2424.43|2439.95|2425.15|2439.95|2425.15|2439.23|2424.43|12
1737637320000|2025-01-23 13:02:00|2440|2425.2|2438.78|2423.98|2440.3|2425.5|2438.16|2423.36|35
1737637330000|2025-01-23 13:02:10|2438.45|2423.65|2440.45|2425.65|2440.78|2425.98|2438.45|2423.65|24
1737637340000|2025-01-23 13:02:20|2440.95|2426.15|2442.6|2427.8|2442.6|2427.8|2440.15|2425.35|34
1737637350000|2025-01-23 13:02:30|2442|2427.2|2442.65|2427.85|2442.95|2428.15|2441.85|2427.05|16
1737637360000|2025-01-23 13:02:40|2442.35|2427.55|2442.13|2427.33|2442.65|2427.85|2441.95|2427.15|11
1737637370000|2025-01-23 13:02:50|2442.3|2427.5|2442.7|2427.9|2442.7|2427.9|2441.95|2427.15|21
1737637380000|2025-01-23 13:03:00|2442.5|2427.7|2443.39|2428.59|2443.39|2428.59|2442.25|2427.45|19
1737637390000|2025-01-23 13:03:10|2443.2|2428.4|2440.95|2426.15|2443.45|2428.65|2440.84|2426.04|30
1737637400000|2025-01-23 13:03:20|2441|2426.2|2439.9|2425.1|2441|2426.2|2438.35|2423.55|26
1737637410000|2025-01-23 13:03:30|2440.15|2425.35|2440.71|2425.91|2441.92|2427.12|2440.15|2425.35|23
1737637420000|2025-01-23 13:03:40|2440.66|2425.86|2440.47|2425.67|2441.88|2427.08|2440.1|2425.3|21
1737637430000|2025-01-23 13:03:50|2440.34|2425.54|2439.38|2424.58|2440.34|2425.54|2438.85|2424.05|24
1737637440000|2025-01-23 13:04:00|2439.35|2424.55|2435.52|2420.72|2439.75|2424.95|2435|2420.2|32
1737637450000|2025-01-23 13:04:10|2435.3|2420.5|2435.33|2420.53|2435.78|2420.98|2435.14|2420.34|27
1737637460000|2025-01-23 13:04:20|2435.38|2420.58|2436.45|2421.65|2436.75|2421.95|2435.33|2420.53|26
1737637470000|2025-01-23 13:04:30|2436.42|2421.62|2434.5|2419.7|2436.8|2422|2434.15|2419.35|30
1737637480000|2025-01-23 13:04:40|2434|2419.2|2433.9|2419.1|2434.75|2419.95|2433.2|2418.4|27
1737637490000|2025-01-23 13:04:50|2434|2419.2|2433.6|2418.8|2434.78|2419.98|2433.6|2418.8|21
1737637500000|2025-01-23 13:05:00|2433.4|2418.6|2432.75|2417.95|2433.9|2419.1|2431.15|2416.35|37
1737637510000|2025-01-23 13:05:10|2432.8|2418|2431.65|2416.85|2434.48|2419.68|2431.65|2416.85|28
1737637520000|2025-01-23 13:05:20|2431.6|2416.8|2431.28|2416.48|2431.95|2417.15|2430.65|2415.85|30
1737637530000|2025-01-23 13:05:30|2431.19|2416.39|2430.8|2416|2431.72|2416.92|2430.25|2415.45|30
1737637540000|2025-01-23 13:05:40|2430.68|2415.88|2432.65|2417.85|2432.65|2417.85|2430.12|2415.32|31
1737637550000|2025-01-23 13:05:50|2432.69|2417.89|2431.57|2416.77|2433.6|2418.8|2431|2416.2|29
1737637560000|2025-01-23 13:06:00|2431.46|2416.66|2430.9|2416.1|2431.7|2416.9|2430.85|2416.05|27
1737637570000|2025-01-23 13:06:10|2431.4|2416.6|2433.15|2418.35|2433.7|2418.9|2431.3|2416.5|18
1737637580000|2025-01-23 13:06:20|2432.9|2418.1|2434.37|2419.57|2434.76|2419.96|2432.8|2418|15
1737637590000|2025-01-23 13:06:30|2434.38|2419.58|2436|2421.2|2436|2421.2|2434.05|2419.25|24
1737637600000|2025-01-23 13:06:40|2436.25|2421.45|2435.86|2421.06|2436.85|2422.05|2433.97|2419.17|32
1737637610000|2025-01-23 13:06:50|2435.95|2421.15|2435.88|2421.08|2435.95|2421.15|2435.75|2420.95|10
1737637620000|2025-01-23 13:07:00|2435.75|2420.95|2436.1|2421.3|2436.8|2422|2435.1|2420.3|29
1737637630000|2025-01-23 13:07:10|2435.95|2421.15|2435.55|2420.75|2436.75|2421.95|2434.45|2419.65|32
1737637640000|2025-01-23 13:07:20|2435.9|2421.1|2435.93|2421.13|2436.4|2421.6|2435.9|2421.1|18
1737637650000|2025-01-23 13:07:30|2435.64|2420.84|2434.65|2419.85|2436.55|2421.75|2434.35|2419.55|29
1737637660000|2025-01-23 13:07:40|2434.68|2419.88|2436.24|2421.44|2436.58|2421.78|2434.65|2419.85|26
1737637670000|2025-01-23 13:07:50|2436.28|2421.48|2436.79|2421.99|2436.79|2421.99|2436.28|2421.48|15
1737637680000|2025-01-23 13:08:00|2436.84|2422.04|2436.37|2421.57|2437.53|2422.73|2435.27|2420.47|28
1737637690000|2025-01-23 13:08:10|2436.62|2421.82|2435.63|2420.83|2436.62|2421.82|2435.3|2420.5|24
1737637700000|2025-01-23 13:08:20|2435.59|2420.79|2436.51|2421.71|2436.51|2421.71|2435.52|2420.72|20
1737637710000|2025-01-23 13:08:30|2436.41|2421.61|2435.23|2420.43|2437.1|2422.3|2435.23|2420.43|21
1737637720000|2025-01-23 13:08:40|2435.2|2420.4|2434.35|2419.55|2435.75|2420.95|2434.35|2419.55|26
1737637730000|2025-01-23 13:08:50|2434.45|2419.65|2434.13|2419.33|2434.62|2419.82|2433.88|2419.08|20
1737637740000|2025-01-23 13:09:00|2434.33|2419.53|2434.7|2419.9|2435.9|2421.1|2434.22|2419.42|33
1737637750000|2025-01-23 13:09:10|2434.86|2420.06|2434.3|2419.5|2434.87|2420.07|2433.68|2418.88|20
1737637760000|2025-01-23 13:09:20|2434.28|2419.48|2433.43|2418.63|2434.36|2419.56|2433|2418.2|24
1737637770000|2025-01-23 13:09:30|2433.23|2418.43|2432.23|2417.43|2433.38|2418.58|2431.25|2416.45|25
1737637780000|2025-01-23 13:09:40|2431.93|2417.13|2431.58|2416.78|2432.37|2417.57|2431.35|2416.55|17
1737637790000|2025-01-23 13:09:50|2431.65|2416.85|2432.55|2417.75|2432.85|2418.05|2431.55|2416.75|28
1737637800000|2025-01-23 13:10:00|2432.6|2417.8|2431.65|2416.85|2433|2418.2|2430.9|2416.1|33
1737637810000|2025-01-23 13:10:10|2431.7|2416.9|2429.9|2415.1|2431.8|2417|2429.9|2415.1|16
1737637820000|2025-01-23 13:10:20|2429.6|2414.8|2429.38|2414.58|2429.9|2415.1|2429.05|2414.25|12
1737637830000|2025-01-23 13:10:30|2429.31|2414.51|2428.9|2414.1|2429.67|2414.87|2428.9|2414.1|16
1737637840000|2025-01-23 13:10:40|2428.7|2413.9|2427.9|2413.1|2428.7|2413.9|2427.55|2412.75|19
1737637850000|2025-01-23 13:10:50|2427.85|2413.05|2427.28|2412.48|2427.95|2413.15|2427.05|2412.25|22
1737637860000|2025-01-23 13:11:00|2427.22|2412.42|2426.6|2411.8|2427.22|2412.42|2426|2411.2|24
1737637870000|2025-01-23 13:11:10|2426.79|2411.99|2427.54|2412.74|2428.2|2413.4|2426.79|2411.99|28
1737637880000|2025-01-23 13:11:20|2427.39|2412.59|2426.4|2411.6|2427.75|2412.95|2426.4|2411.6|32
1737637890000|2025-01-23 13:11:30|2426.25|2411.45|2426.5|2411.7|2427.2|2412.4|2426.25|2411.45|24
1737637900000|2025-01-23 13:11:40|2426.65|2411.85|2426.9|2412.1|2426.9|2412.1|2425.9|2411.1|20
1737637910000|2025-01-23 13:11:50|2426.92|2412.12|2427.95|2413.15|2428.9|2414.1|2426.85|2412.05|18
1737637920000|2025-01-23 13:12:00|2428.08|2413.28|2430.15|2415.35|2430.15|2415.35|2427.9|2413.1|30
1737637930000|2025-01-23 13:12:10|2429.9|2415.1|2431.35|2416.55|2431.35|2416.55|2429.2|2414.4|23
1737637940000|2025-01-23 13:12:20|2431.45|2416.65|2428.5|2413.7|2431.7|2416.9|2428.5|2413.7|34
1737637950000|2025-01-23 13:12:30|2428.35|2413.55|2427.96|2413.16|2428.9|2414.1|2427.96|2413.16|18
1737637960000|2025-01-23 13:12:40|2427.95|2413.15|2429.85|2415.05|2430.54|2415.74|2427.95|2413.15|22
1737637970000|2025-01-23 13:12:50|2429.9|2415.1|2431.67|2416.87|2431.86|2417.06|2429.9|2415.1|27
1737637980000|2025-01-23 13:13:00|2431.45|2416.65|2431.6|2416.8|2431.9|2417.1|2431.45|2416.65|23
1737637990000|2025-01-23 13:13:10|2431.73|2416.93|2432.52|2417.72|2432.68|2417.88|2431.5|2416.7|21
1737638000000|2025-01-23 13:13:20|2432.49|2417.69|2432.8|2418|2432.8|2418|2432.35|2417.55|8
1737638010000|2025-01-23 13:13:30|2432.75|2417.95|2429.9|2415.1|2432.75|2417.95|2429.9|2415.1|16
1737638020000|2025-01-23 13:13:40|2429.59|2414.79|2429.54|2414.74|2429.63|2414.83|2429.44|2414.64|13
1737638030000|2025-01-23 13:13:50|2429.59|2414.79|2428.8|2414|2429.59|2414.79|2428.2|2413.4|31
1737638040000|2025-01-23 13:14:00|2428.96|2414.16|2429.08|2414.28|2429.7|2414.9|2428.5|2413.7|25
1737638050000|2025-01-23 13:14:10|2429.03|2414.23|2430.4|2415.6|2430.68|2415.88|2428.85|2414.05|25
1737638060000|2025-01-23 13:14:20|2430.65|2415.85|2430|2415.2|2430.65|2415.85|2429.05|2414.25|26
1737638070000|2025-01-23 13:14:30|2429.75|2414.95|2429.08|2414.28|2430.26|2415.46|2429.08|2414.28|25
1737638080000|2025-01-23 13:14:40|2429.1|2414.3|2429.95|2415.15|2430.21|2415.41|2429.04|2414.24|22
1737638090000|2025-01-23 13:14:50|2430.05|2415.25|2429.95|2415.15|2430.8|2416|2429.25|2414.45|27
1737638100000|2025-01-23 13:15:00|2430.15|2415.35|2431.9|2417.1|2431.9|2417.1|2430.15|2415.35|33
1737638110000|2025-01-23 13:15:10|2431.8|2417|2429.39|2414.59|2431.8|2417|2428.8|2414|31
1737638120000|2025-01-23 13:15:20|2429.7|2414.9|2427.46|2412.66|2429.7|2414.9|2427.45|2412.65|23
1737638130000|2025-01-23 13:15:30|2427.43|2412.63|2426.94|2412.14|2427.43|2412.63|2426.6|2411.8|25
1737638140000|2025-01-23 13:15:40|2426.99|2412.19|2426.05|2411.25|2426.99|2412.19|2426.03|2411.23|22
1737638150000|2025-01-23 13:15:50|2426|2411.2|2425.25|2410.45|2426|2411.2|2425|2410.2|17
1737638160000|2025-01-23 13:16:00|2425.2|2410.4|2425|2410.2|2425.8|2411|2424.35|2409.55|23
1737638170000|2025-01-23 13:16:10|2424.95|2410.15|2424|2409.2|2425.1|2410.3|2424|2409.2|23
1737638180000|2025-01-23 13:16:20|2424.6|2409.8|2424|2409.2|2424.92|2410.12|2423.95|2409.15|23
1737638190000|2025-01-23 13:16:30|2423.9|2409.1|2424.2|2409.4|2424.95|2410.15|2423.9|2409.1|16
1737638200000|2025-01-23 13:16:40|2424.35|2409.55|2427.08|2412.28|2427.75|2412.95|2424.35|2409.55|31
1737638210000|2025-01-23 13:16:50|2427.06|2412.26|2427|2412.2|2427.42|2412.62|2426.86|2412.06|31
1737638220000|2025-01-23 13:17:00|2426.96|2412.16|2424.9|2410.1|2427.15|2412.35|2424.9|2410.1|31
1737638230000|2025-01-23 13:17:10|2424.8|2410|2424.2|2409.4|2425.42|2410.62|2424.2|2409.4|29
1737638240000|2025-01-23 13:17:20|2424.1|2409.3|2423.9|2409.1|2424.65|2409.85|2423.9|2409.1|7
1737638250000|2025-01-23 13:17:30|2424.1|2409.3|2423.95|2409.15|2424.1|2409.3|2423.95|2409.15|6
1737638260000|2025-01-23 13:17:40|2423.85|2409.05|2423.85|2409.05|2423.85|2409.05|2423.75|2408.95|4
1737638270000|2025-01-23 13:17:50|2423.8|2409|2421.8|2407|2423.85|2409.05|2421.8|2407|29
1737638280000|2025-01-23 13:18:00|2420.55|2405.75|2421.63|2406.83|2421.9|2407.1|2420.55|2405.75|36
1737638290000|2025-01-23 13:18:10|2421.56|2406.76|2416.36|2401.56|2421.56|2406.76|2414.75|2399.95|34
1737638300000|2025-01-23 13:18:20|2416.33|2401.53|2414.4|2399.6|2417.2|2402.4|2414.4|2399.6|32
1737638310000|2025-01-23 13:18:30|2414.5|2399.7|2414.95|2400.15|2416.15|2401.35|2414.3|2399.5|30
1737638320000|2025-01-23 13:18:40|2415.2|2400.4|2413.9|2399.1|2415.2|2400.4|2413.8|2399|34
1737638330000|2025-01-23 13:18:50|2413.62|2398.82|2413.85|2399.05|2416.53|2401.73|2413.6|2398.8|33
1737638340000|2025-01-23 13:19:00|2413.8|2399|2414.7|2399.9|2415|2400.2|2413.15|2398.35|32
1737638350000|2025-01-23 13:19:10|2414|2399.2|2416.05|2401.25|2416.09|2401.29|2414|2399.2|24
1737638360000|2025-01-23 13:19:20|2416.1|2401.3|2416.1|2401.3|2418.4|2403.6|2415.9|2401.1|34
1737638370000|2025-01-23 13:19:30|2416.15|2401.35|2415.96|2401.16|2417.15|2402.35|2415.8|2401|24
1737638380000|2025-01-23 13:19:40|2415.8|2401|2416.06|2401.26|2416.06|2401.26|2415.7|2400.9|12
1737638390000|2025-01-23 13:19:50|2416.01|2401.21|2416.23|2401.43|2416.43|2401.63|2415.6|2400.8|27
1737638400000|2025-01-23 13:20:00|2416.05|2401.25|2417.6|2402.8|2418.55|2403.75|2415.68|2400.88|31
1737638410000|2025-01-23 13:20:10|2417.65|2402.85|2416.42|2401.62|2418.1|2403.3|2416.05|2401.25|30
1737638420000|2025-01-23 13:20:20|2416.19|2401.39|2416.44|2401.64|2417.45|2402.65|2416.19|2401.39|25
1737638430000|2025-01-23 13:20:30|2416.42|2401.62|2415.35|2400.55|2416.75|2401.95|2415.05|2400.25|21
1737638440000|2025-01-23 13:20:40|2415.9|2401.1|2416.04|2401.24|2416.39|2401.59|2415.35|2400.55|34
1737638450000|2025-01-23 13:20:50|2416|2401.2|2416.65|2401.85|2417.45|2402.65|2415.93|2401.13|32
1737638460000|2025-01-23 13:21:00|2416.63|2401.83|2418.6|2403.8|2418.9|2404.1|2416.63|2401.83|37
1737638470000|2025-01-23 13:21:10|2419.25|2404.45|2421.5|2406.7|2422.76|2407.96|2419.25|2404.45|33
1737638480000|2025-01-23 13:21:20|2421.45|2406.65|2422.79|2407.99|2422.79|2407.99|2421.24|2406.44|28
1737638490000|2025-01-23 13:21:30|2422.76|2407.96|2423.75|2408.95|2424.05|2409.25|2422.13|2407.33|30
1737638500000|2025-01-23 13:21:40|2423.85|2409.05|2423.9|2409.1|2425.81|2411.01|2423.85|2409.05|29
1737638510000|2025-01-23 13:21:50|2423.26|2408.46|2421.94|2407.14|2423.73|2408.93|2421.25|2406.45|28
1737638520000|2025-01-23 13:22:00|2422.35|2407.55|2422.57|2407.77|2423.25|2408.45|2421.62|2406.82|35
1737638530000|2025-01-23 13:22:10|2422.35|2407.55|2420.19|2405.39|2423.75|2408.95|2420.1|2405.3|35
1737638540000|2025-01-23 13:22:20|2419.88|2405.08|2421.3|2406.5|2421.3|2406.5|2419.8|2405|32
1737638550000|2025-01-23 13:22:30|2421.4|2406.6|2421.9|2407.1|2421.95|2407.15|2421.4|2406.6|16
1737638560000|2025-01-23 13:22:40|2421.5|2406.7|2422|2407.2|2422|2407.2|2421.03|2406.23|23
1737638570000|2025-01-23 13:22:50|2422.05|2407.25|2419.75|2404.95|2422.05|2407.25|2419.15|2404.35|31
1737638580000|2025-01-23 13:23:00|2419.68|2404.88|2420.78|2405.98|2421.13|2406.33|2419.1|2404.3|32
1737638590000|2025-01-23 13:23:10|2420.81|2406.01|2420.73|2405.93|2420.95|2406.15|2419.5|2404.7|32
1737638600000|2025-01-23 13:23:20|2420.6|2405.8|2423.25|2408.45|2423.25|2408.45|2420.6|2405.8|29
1737638610000|2025-01-23 13:23:30|2423.16|2408.36|2422.42|2407.62|2423.25|2408.45|2422.35|2407.55|24
1737638620000|2025-01-23 13:23:40|2422.75|2407.95|2422.68|2407.88|2423|2408.2|2421.65|2406.85|28
1737638630000|2025-01-23 13:23:50|2422.93|2408.13|2420.4|2405.6|2423|2408.2|2420.35|2405.55|27
1737638640000|2025-01-23 13:24:00|2420.35|2405.55|2419.62|2404.82|2421.62|2406.82|2419.45|2404.65|33
1737638650000|2025-01-23 13:24:10|2419.65|2404.85|2421.7|2406.9|2421.97|2407.17|2419.65|2404.85|24
1737638660000|2025-01-23 13:24:20|2421.84|2407.04|2423.86|2409.06|2423.86|2409.06|2421.84|2407.04|25
1737638670000|2025-01-23 13:24:30|2423.7|2408.9|2422.47|2407.67|2423.86|2409.06|2422.1|2407.3|27
1737638680000|2025-01-23 13:24:40|2422.15|2407.35|2421.06|2406.26|2422.47|2407.67|2420.5|2405.7|29
1737638690000|2025-01-23 13:24:50|2421.05|2406.25|2421.75|2406.95|2422.08|2407.28|2421.05|2406.25|28
1737638700000|2025-01-23 13:25:00|2421.7|2406.9|2422.23|2407.43|2422.63|2407.83|2421.5|2406.7|33
1737638710000|2025-01-23 13:25:10|2422.2|2407.4|2421.8|2407|2422.54|2407.74|2421.8|2407|19
1737638720000|2025-01-23 13:25:20|2421.75|2406.95|2423.45|2408.65|2423.7|2408.9|2421.1|2406.3|24
1737638730000|2025-01-23 13:25:30|2423.7|2408.9|2424.75|2409.95|2425.8|2411|2423.7|2408.9|32
1737638740000|2025-01-23 13:25:40|2424.85|2410.05|2426.1|2411.3|2426.1|2411.3|2424.85|2410.05|25
1737638750000|2025-01-23 13:25:50|2426.35|2411.55|2426.9|2412.1|2426.9|2412.1|2425.85|2411.05|21
1737638760000|2025-01-23 13:26:00|2426.79|2411.99|2426.6|2411.8|2426.79|2411.99|2425.8|2411|27
1737638770000|2025-01-23 13:26:10|2426.4|2411.6|2425.9|2411.1|2426.9|2412.1|2425.35|2410.55|33
1737638780000|2025-01-23 13:26:20|2426.2|2411.4|2426.79|2411.99|2426.9|2412.1|2425.65|2410.85|26
1737638790000|2025-01-23 13:26:30|2426.81|2412.01|2426.9|2412.1|2427.06|2412.26|2426.36|2411.56|26
1737638800000|2025-01-23 13:26:40|2427.06|2412.26|2427.1|2412.3|2427.44|2412.64|2426.7|2411.9|20
1737638810000|2025-01-23 13:26:50|2426.97|2412.17|2425.19|2410.39|2426.97|2412.17|2424.85|2410.05|23
1737638820000|2025-01-23 13:27:00|2425.23|2410.43|2425.57|2410.77|2426.08|2411.28|2424.9|2410.1|24
1737638830000|2025-01-23 13:27:10|2425.48|2410.68|2426.03|2411.23|2426.03|2411.23|2424.05|2409.25|36
1737638840000|2025-01-23 13:27:20|2425.86|2411.06|2427.42|2412.62|2427.49|2412.69|2425.45|2410.65|25
1737638850000|2025-01-23 13:27:30|2427.1|2412.3|2428.75|2413.95|2428.8|2414|2427.1|2412.3|23
1737638860000|2025-01-23 13:27:40|2428.45|2413.65|2427.86|2413.06|2428.45|2413.65|2427.5|2412.7|22
1737638870000|2025-01-23 13:27:50|2427.91|2413.11|2427.24|2412.44|2427.91|2413.11|2427.21|2412.41|18
1737638880000|2025-01-23 13:28:00|2427.21|2412.41|2424.5|2409.7|2427.29|2412.49|2423.95|2409.15|31
1737638890000|2025-01-23 13:28:10|2424.76|2409.96|2425.6|2410.8|2425.6|2410.8|2424.5|2409.7|19
1737638900000|2025-01-23 13:28:20|2425.9|2411.1|2425.5|2410.7|2425.9|2411.1|2425|2410.2|7
1737638910000|2025-01-23 13:28:30|2425.8|2411|2426.61|2411.81|2426.9|2412.1|2425.8|2411|17
1737638920000|2025-01-23 13:28:40|2426.52|2411.72|2427.31|2412.51|2427.45|2412.65|2426.4|2411.6|22
1737638930000|2025-01-23 13:28:50|2426.65|2411.85|2426.36|2411.56|2427.9|2413.1|2425.95|2411.15|29
1737638940000|2025-01-23 13:29:00|2426.52|2411.72|2426.8|2412|2426.8|2412|2426.49|2411.69|10
1737638950000|2025-01-23 13:29:10|2426.5|2411.7|2427.65|2412.85|2427.95|2413.15|2426.5|2411.7|16
1737638960000|2025-01-23 13:29:20|2427.57|2412.77|2425.05|2410.25|2427.74|2412.94|2424.86|2410.06|27
1737638970000|2025-01-23 13:29:30|2425.29|2410.49|2424.6|2409.8|2425.29|2410.49|2424.6|2409.8|19
1737638980000|2025-01-23 13:29:40|2424.68|2409.88|2421.9|2407.1|2424.68|2409.88|2421.9|2407.1|26
1737638990000|2025-01-23 13:29:50|2421.95|2407.15|2421.95|2407.15|2422.85|2408.05|2421.9|2407.1|11
1737639000000|2025-01-23 13:30:00|2421.65|2406.85|2422.99|2408.19|2423.1|2408.3|2420.45|2405.65|30
1737639010000|2025-01-23 13:30:10|2422.98|2408.18|2424.03|2409.23|2424.69|2409.89|2422.98|2408.18|27
1737639020000|2025-01-23 13:30:20|2424.18|2409.38|2427.3|2412.5|2427.3|2412.5|2424.17|2409.37|31
1737639030000|2025-01-23 13:30:30|2427.75|2412.95|2429.75|2414.95|2429.9|2415.1|2427.1|2412.3|33
1737639040000|2025-01-23 13:30:40|2429.9|2415.1|2431.85|2417.05|2431.9|2417.1|2429.78|2414.98|17
1737639050000|2025-01-23 13:30:50|2432.39|2417.59|2434.56|2419.76|2434.9|2420.1|2432.37|2417.57|25
1737639060000|2025-01-23 13:31:00|2434.59|2419.79|2437.22|2422.42|2437.7|2422.9|2434.28|2419.48|33
1737639070000|2025-01-23 13:31:10|2437.13|2422.33|2433.25|2418.45|2437.4|2422.6|2432.9|2418.1|38
1737639080000|2025-01-23 13:31:20|2433.49|2418.69|2431.66|2416.86|2433.5|2418.7|2431.6|2416.8|39
1737639090000|2025-01-23 13:31:30|2431.74|2416.94|2435|2420.2|2435|2420.2|2430.85|2416.05|32
1737639100000|2025-01-23 13:31:40|2434.9|2420.1|2435.08|2420.28|2435.45|2420.65|2434.1|2419.3|28
1737639110000|2025-01-23 13:31:50|2434.95|2420.15|2437.15|2422.35|2437.88|2423.08|2434.7|2419.9|36
1737639120000|2025-01-23 13:32:00|2437.26|2422.46|2440.8|2426|2440.8|2426|2436.99|2422.19|32
1737639130000|2025-01-23 13:32:10|2440.85|2426.05|2443.9|2429.1|2443.9|2429.1|2440.85|2426.05|32
1737639140000|2025-01-23 13:32:20|2443.8|2429|2441.55|2426.75|2443.8|2429|2441.25|2426.45|40
1737639150000|2025-01-23 13:32:30|2442|2427.2|2441.44|2426.64|2442.55|2427.75|2441.37|2426.57|31
1737639160000|2025-01-23 13:32:40|2441.23|2426.43|2443.9|2429.1|2443.95|2429.15|2441.23|2426.43|26
1737639170000|2025-01-23 13:32:50|2444.65|2429.85|2445.1|2430.3|2446.28|2431.48|2443.81|2429.01|32
1737639180000|2025-01-23 13:33:00|2445.6|2430.8|2445.08|2430.28|2446.29|2431.49|2443.7|2428.9|38
1737639190000|2025-01-23 13:33:10|2445.06|2430.26|2443.3|2428.5|2445.4|2430.6|2442.75|2427.95|37
1737639200000|2025-01-23 13:33:20|2443.22|2428.42|2445.62|2430.82|2445.62|2430.82|2443.05|2428.25|36
1737639210000|2025-01-23 13:33:30|2445.5|2430.7|2445.75|2430.95|2446.15|2431.35|2445.5|2430.7|19
1737639220000|2025-01-23 13:33:40|2445.87|2431.07|2443|2428.2|2445.88|2431.08|2442.7|2427.9|38
1737639230000|2025-01-23 13:33:50|2443.24|2428.44|2444.59|2429.79|2444.82|2430.02|2443.24|2428.44|34
1737639240000|2025-01-23 13:34:00|2444.63|2429.83|2442.73|2427.93|2444.95|2430.15|2442.7|2427.9|36
1737639250000|2025-01-23 13:34:10|2442.57|2427.77|2442.9|2428.1|2443.81|2429.01|2442.3|2427.5|38
1737639260000|2025-01-23 13:34:20|2443|2428.2|2442.25|2427.45|2443.02|2428.22|2441.4|2426.6|38
1737639270000|2025-01-23 13:34:30|2442.43|2427.63|2443.65|2428.85|2444.8|2430|2441.8|2427|33
1737639280000|2025-01-23 13:34:40|2443.7|2428.9|2445|2430.2|2445.05|2430.25|2443.2|2428.4|27
1737639290000|2025-01-23 13:34:50|2444.95|2430.15|2445.1|2430.3|2446.45|2431.65|2444.85|2430.05|30
1737639300000|2025-01-23 13:35:00|2444.8|2430|2447.01|2432.21|2447.65|2432.85|2444.5|2429.7|33
1737639310000|2025-01-23 13:35:10|2447.54|2432.74|2449.12|2434.32|2449.12|2434.32|2446.15|2431.35|33
1737639320000|2025-01-23 13:35:20|2449.49|2434.69|2448.05|2433.25|2451.15|2436.35|2448|2433.2|23
1737639330000|2025-01-23 13:35:30|2447.96|2433.16|2448.39|2433.59|2448.9|2434.1|2447.91|2433.11|31
1737639340000|2025-01-23 13:35:40|2448.36|2433.56|2449.15|2434.35|2450.65|2435.85|2448.36|2433.56|30
1737639350000|2025-01-23 13:35:50|2449.63|2434.83|2452.6|2437.8|2452.6|2437.8|2449.63|2434.83|12
1737639360000|2025-01-23 13:36:00|2452.5|2437.7|2452.88|2438.08|2453.4|2438.6|2451.95|2437.15|18
1737639370000|2025-01-23 13:36:10|2453.04|2438.24|2454.55|2439.75|2454.95|2440.15|2453.04|2438.24|29
1737639380000|2025-01-23 13:36:20|2454.84|2440.04|2455.35|2440.55|2455.85|2441.05|2454.5|2439.7|28
1737639390000|2025-01-23 13:36:30|2455.3|2440.5|2455.5|2440.7|2455.95|2441.15|2455.1|2440.3|24
1737639400000|2025-01-23 13:36:40|2455.73|2440.93|2453.1|2438.3|2455.73|2440.93|2453.1|2438.3|34
1737639410000|2025-01-23 13:36:50|2453.85|2439.05|2455.12|2440.32|2455.4|2440.6|2453.15|2438.35|15
1737639420000|2025-01-23 13:37:00|2455.1|2440.3|2455.15|2440.35|2455.55|2440.75|2454.4|2439.6|29
1737639430000|2025-01-23 13:37:10|2455.01|2440.21|2453.95|2439.15|2455.65|2440.85|2453.6|2438.8|29
1737639440000|2025-01-23 13:37:20|2454|2439.2|2454.1|2439.3|2456.05|2441.25|2453.5|2438.7|33
1737639450000|2025-01-23 13:37:30|2454.57|2439.77|2453.35|2438.55|2455.15|2440.35|2453.2|2438.4|34
1737639460000|2025-01-23 13:37:40|2453.4|2438.6|2455.59|2440.79|2456.05|2441.25|2453.4|2438.6|25
1737639470000|2025-01-23 13:37:50|2455.56|2440.76|2455.5|2440.7|2455.88|2441.08|2455.39|2440.59|15
1737639480000|2025-01-23 13:38:00|2455.45|2440.65|2457.9|2443.1|2457.93|2443.13|2455.2|2440.4|32
1737639490000|2025-01-23 13:38:10|2457.79|2442.99|2461.4|2446.6|2461.4|2446.6|2457.4|2442.6|26
1737639500000|2025-01-23 13:38:20|2461.62|2446.82|2461.95|2447.15|2462.3|2447.5|2461.4|2446.6|24
1737639510000|2025-01-23 13:38:30|2461.9|2447.1|2462.4|2447.6|2462.9|2448.1|2461.9|2447.1|18
1737639520000|2025-01-23 13:38:40|2462.15|2447.35|2462.25|2447.45|2463.75|2448.95|2462.15|2447.35|22
1737639530000|2025-01-23 13:38:50|2462.9|2448.1|2467.05|2452.25|2467.65|2452.85|2462.9|2448.1|30
1737639540000|2025-01-23 13:39:00|2467|2452.2|2466.9|2452.1|2467|2452.2|2466.22|2451.42|17
1737639550000|2025-01-23 13:39:10|2466.8|2452|2464.15|2449.35|2466.8|2452|2464.15|2449.35|23
1737639560000|2025-01-23 13:39:20|2464.25|2449.45|2463.98|2449.18|2465|2450.2|2463.66|2448.86|36
1737639570000|2025-01-23 13:39:30|2464|2449.2|2464.8|2450|2464.8|2450|2464|2449.2|10
1737639580000|2025-01-23 13:39:40|2464.69|2449.89|2466.1|2451.3|2466.5|2451.7|2464.69|2449.89|24
1737639590000|2025-01-23 13:39:50|2466.05|2451.25|2465.9|2451.1|2466.4|2451.6|2465.5|2450.7|15
1737639600000|2025-01-23 13:40:00|2465.93|2451.13|2464.33|2449.53|2465.93|2451.13|2464|2449.2|27
1737639610000|2025-01-23 13:40:10|2464.5|2449.7|2464.46|2449.66|2465.2|2450.4|2464.09|2449.29|26
1737639620000|2025-01-23 13:40:20|2464.8|2450|2467.72|2452.92|2467.72|2452.92|2464.09|2449.29|31
1737639630000|2025-01-23 13:40:30|2467.22|2452.42|2470.66|2455.86|2470.66|2455.86|2467.05|2452.25|32
1737639640000|2025-01-23 13:40:40|2470.95|2456.15|2470.74|2455.94|2470.95|2456.15|2468.7|2453.9|28
1737639650000|2025-01-23 13:40:50|2470.3|2455.5|2470.4|2455.6|2470.85|2456.05|2468.5|2453.7|30
1737639660000|2025-01-23 13:41:00|2471.35|2456.55|2469.65|2454.85|2471.65|2456.85|2468.6|2453.8|24
1737639670000|2025-01-23 13:41:10|2469.6|2454.8|2467.3|2452.5|2469.85|2455.05|2466.77|2451.97|35
1737639680000|2025-01-23 13:41:20|2467.8|2453|2466.95|2452.15|2468.75|2453.95|2466.75|2451.95|29
1737639690000|2025-01-23 13:41:30|2466.93|2452.13|2465.71|2450.91|2466.93|2452.13|2465.15|2450.35|28
1737639700000|2025-01-23 13:41:40|2464.9|2450.1|2465.85|2451.05|2466.25|2451.45|2463.88|2449.08|32
1737639710000|2025-01-23 13:41:50|2465.7|2450.9|2465.57|2450.77|2466.47|2451.67|2465.15|2450.35|23
1737639720000|2025-01-23 13:42:00|2465.65|2450.85|2469.4|2454.6|2469.67|2454.87|2465.57|2450.77|34
1737639730000|2025-01-23 13:42:10|2470.7|2455.9|2471.65|2456.85|2472.6|2457.8|2469.85|2455.05|24
1737639740000|2025-01-23 13:42:20|2471.55|2456.75|2472|2457.2|2473.18|2458.38|2467.85|2453.05|29
1737639750000|2025-01-23 13:42:30|2471.4|2456.6|2471.9|2457.1|2472.56|2457.76|2471.1|2456.3|29
1737639760000|2025-01-23 13:42:40|2471.75|2456.95|2472.05|2457.25|2472.82|2458.02|2470.9|2456.1|29
1737639770000|2025-01-23 13:42:50|2472|2457.2|2472.04|2457.24|2472.04|2457.24|2471.6|2456.8|9
1737639780000|2025-01-23 13:43:00|2472.25|2457.45|2473.33|2458.53|2473.56|2458.76|2472.2|2457.4|31
1737639790000|2025-01-23 13:43:10|2473.27|2458.47|2472.6|2457.8|2473.9|2459.1|2472.15|2457.35|22
1737639800000|2025-01-23 13:43:20|2472.55|2457.75|2471.55|2456.75|2472.55|2457.75|2471.02|2456.22|30
1737639810000|2025-01-23 13:43:30|2471.67|2456.87|2471.45|2456.65|2472.48|2457.68|2471.35|2456.55|22
1737639820000|2025-01-23 13:43:40|2471.1|2456.3|2470.8|2456|2471.65|2456.85|2470.3|2455.5|17
1737639830000|2025-01-23 13:43:50|2470.4|2455.6|2472.6|2457.8|2472.6|2457.8|2470.4|2455.6|16
1737639840000|2025-01-23 13:44:00|2472.52|2457.72|2472.55|2457.75|2472.95|2458.15|2471.35|2456.55|22
1737639850000|2025-01-23 13:44:10|2472.15|2457.35|2470.95|2456.15|2472.25|2457.45|2470.55|2455.75|21
1737639860000|2025-01-23 13:44:20|2470.9|2456.1|2467.5|2452.7|2472.82|2458.02|2467.5|2452.7|12
1737639870000|2025-01-23 13:44:30|2467.57|2452.77|2466.4|2451.6|2468.51|2453.71|2466.4|2451.6|35
1737639880000|2025-01-23 13:44:40|2466.35|2451.55|2464.63|2449.83|2466.85|2452.05|2464.63|2449.83|27
1737639890000|2025-01-23 13:44:50|2464.61|2449.81|2464.75|2449.95|2465.9|2451.1|2464.29|2449.49|31
1737639900000|2025-01-23 13:45:00|2464.55|2449.75|2466.71|2451.91|2466.77|2451.97|2462.9|2448.1|33
1737639910000|2025-01-23 13:45:10|2466.58|2451.78|2465.4|2450.6|2466.75|2451.95|2465.3|2450.5|27
1737639920000|2025-01-23 13:45:20|2465.25|2450.45|2465.6|2450.8|2465.95|2451.15|2465.02|2450.22|28
1737639930000|2025-01-23 13:45:30|2465.5|2450.7|2467.15|2452.35|2467.75|2452.95|2465.2|2450.4|26
1737639940000|2025-01-23 13:45:40|2467.1|2452.3|2467.2|2452.4|2467.2|2452.4|2466.25|2451.45|15
1737639950000|2025-01-23 13:45:50|2467.35|2452.55|2469.95|2455.15|2470.77|2455.97|2467.35|2452.55|22
1737639960000|2025-01-23 13:46:00|2469.9|2455.1|2472.95|2458.15|2473|2458.2|2469.2|2454.4|21
1737639970000|2025-01-23 13:46:10|2472.25|2457.45|2472.05|2457.25|2472.75|2457.95|2471.05|2456.25|21
1737639980000|2025-01-23 13:46:20|2472.24|2457.44|2471.6|2456.8|2473.2|2458.4|2470.6|2455.8|27
1737639990000|2025-01-23 13:46:30|2471.65|2456.85|2470.8|2456|2472.71|2457.91|2470.55|2455.75|31
1737640000000|2025-01-23 13:46:40|2471.8|2457|2470.9|2456.1|2471.95|2457.15|2469.72|2454.92|25
1737640010000|2025-01-23 13:46:50|2470.7|2455.9|2470.15|2455.35|2470.74|2455.94|2470|2455.2|9
1737640020000|2025-01-23 13:47:00|2469.95|2455.15|2471.15|2456.35|2471.9|2457.1|2469.95|2455.15|22
1737640030000|2025-01-23 13:47:10|2470.95|2456.15|2471.58|2456.78|2472.15|2457.35|2470.9|2456.1|17
1737640040000|2025-01-23 13:47:20|2471.53|2456.73|2471.2|2456.4|2472.15|2457.35|2471.15|2456.35|24
1737640050000|2025-01-23 13:47:30|2471.55|2456.75|2472.4|2457.6|2472.95|2458.15|2471.07|2456.27|25
1737640060000|2025-01-23 13:47:40|2472.45|2457.65|2471.95|2457.15|2473.95|2459.15|2471.15|2456.35|31
1737640070000|2025-01-23 13:47:50|2471.85|2457.05|2473.53|2458.73|2473.8|2459|2471.5|2456.7|22
1737640080000|2025-01-23 13:48:00|2473.58|2458.78|2475.7|2460.9|2475.7|2460.9|2473.58|2458.78|28
1737640090000|2025-01-23 13:48:10|2475.1|2460.3|2480.38|2465.58|2480.38|2465.58|2474.88|2460.08|25
1737640100000|2025-01-23 13:48:20|2479.82|2465.02|2476.85|2462.05|2480.9|2466.1|2476.85|2462.05|27
1737640110000|2025-01-23 13:48:30|2477.35|2462.55|2475.8|2461|2477.35|2462.55|2474.8|2460|21
1737640120000|2025-01-23 13:48:40|2475.77|2460.97|2476.9|2462.1|2477.9|2463.1|2475.77|2460.97|27
1737640130000|2025-01-23 13:48:50|2476.8|2462|2477.55|2462.75|2477.8|2463|2476.4|2461.6|19
1737640140000|2025-01-23 13:49:00|2477.51|2462.71|2478.81|2464.01|2479.8|2465|2477.4|2462.6|29
1737640150000|2025-01-23 13:49:10|2478.75|2463.95|2477.1|2462.3|2479.7|2464.9|2476.44|2461.64|31
1737640160000|2025-01-23 13:49:20|2477.15|2462.35|2477.6|2462.8|2477.8|2463|2476.2|2461.4|29
1737640170000|2025-01-23 13:49:30|2478.1|2463.3|2478.75|2463.95|2478.85|2464.05|2477.09|2462.29|19
1737640180000|2025-01-23 13:49:40|2478.7|2463.9|2477.6|2462.8|2478.7|2463.9|2476.35|2461.55|26
1737640190000|2025-01-23 13:49:50|2477.85|2463.05|2475.95|2461.15|2477.85|2463.05|2475.43|2460.63|25
1737640200000|2025-01-23 13:50:00|2475.8|2461|2470.93|2456.13|2475.8|2461|2470.93|2456.13|30
1737640210000|2025-01-23 13:50:10|2470.95|2456.15|2469.9|2455.1|2470.95|2456.15|2469.2|2454.4|21
1737640220000|2025-01-23 13:50:20|2469.85|2455.05|2467.4|2452.6|2469.85|2455.05|2467.05|2452.25|29
1737640230000|2025-01-23 13:50:30|2467.23|2452.43|2466.75|2451.95|2467.8|2453|2466.25|2451.45|28
1737640240000|2025-01-23 13:50:40|2466.4|2451.6|2468.9|2454.1|2470.08|2455.28|2466.4|2451.6|27
1737640250000|2025-01-23 13:50:50|2469|2454.2|2468.65|2453.85|2469.9|2455.1|2468.3|2453.5|25
1737640260000|2025-01-23 13:51:00|2469.45|2454.65|2468.9|2454.1|2470.95|2456.15|2468.69|2453.89|36
1737640270000|2025-01-23 13:51:10|2468.3|2453.5|2471.15|2456.35|2471.15|2456.35|2468.1|2453.3|20
1737640280000|2025-01-23 13:51:20|2471.05|2456.25|2472.4|2457.6|2473|2458.2|2470.35|2455.55|26
1737640290000|2025-01-23 13:51:30|2472.9|2458.1|2476.05|2461.25|2476.8|2462|2472.9|2458.1|18
1737640300000|2025-01-23 13:51:40|2476|2461.2|2476.12|2461.32|2476.85|2462.05|2475.5|2460.7|18
1737640310000|2025-01-23 13:51:50|2476|2461.2|2477.85|2463.05|2477.95|2463.15|2474.35|2459.55|27
1737640320000|2025-01-23 13:52:00|2477|2462.2|2475.15|2460.35|2477.13|2462.33|2475.05|2460.25|30
1737640330000|2025-01-23 13:52:10|2475.65|2460.85|2474.85|2460.05|2475.71|2460.91|2474.1|2459.3|25
1737640340000|2025-01-23 13:52:20|2475.1|2460.3|2473.9|2459.1|2475.15|2460.35|2473.65|2458.85|17
1737640350000|2025-01-23 13:52:30|2474.1|2459.3|2474.9|2460.1|2474.9|2460.1|2474.1|2459.3|3
1737640360000|2025-01-23 13:52:40|2474.75|2459.95|2474.71|2459.91|2474.95|2460.15|2473.2|2458.4|26
1737640370000|2025-01-23 13:52:50|2474.68|2459.88|2473.88|2459.08|2474.68|2459.88|2473.6|2458.8|16
1737640380000|2025-01-23 13:53:00|2473.98|2459.18|2475.15|2460.35|2475.85|2461.05|2473.98|2459.18|22
1737640390000|2025-01-23 13:53:10|2475.1|2460.3|2475.95|2461.15|2476.88|2462.08|2475.04|2460.24|26
1737640400000|2025-01-23 13:53:20|2475.9|2461.1|2476.4|2461.6|2476.75|2461.95|2474.79|2459.99|30
1737640410000|2025-01-23 13:53:30|2476.55|2461.75|2476.8|2462|2477.2|2462.4|2476.3|2461.5|20
1737640420000|2025-01-23 13:53:40|2476.7|2461.9|2473.9|2459.1|2476.8|2462|2473.9|2459.1|29
1737640430000|2025-01-23 13:53:50|2474.09|2459.29|2477.3|2462.5|2479.3|2464.5|2474.09|2459.29|27
1737640440000|2025-01-23 13:54:00|2477.24|2462.44|2478.24|2463.44|2478.9|2464.1|2477.24|2462.44|16
1737640450000|2025-01-23 13:54:10|2478.15|2463.35|2478.4|2463.6|2478.9|2464.1|2477.95|2463.15|21
1737640460000|2025-01-23 13:54:20|2478.42|2463.62|2477.9|2463.1|2478.42|2463.62|2477.25|2462.45|10
1737640470000|2025-01-23 13:54:30|2477.15|2462.35|2475.95|2461.15|2477.75|2462.95|2475.95|2461.15|15
1737640480000|2025-01-23 13:54:40|2476|2461.2|2476|2461.2|2476.1|2461.3|2475.95|2461.15|7
1737640490000|2025-01-23 13:54:50|2477.75|2462.95|2477.75|2462.95|2477.75|2462.95|2477.75|2462.95|1
1737640500000|2025-01-23 13:55:00|2477.48|2462.68|2478.45|2463.65|2478.9|2464.1|2477.25|2462.45|13
1737640510000|2025-01-23 13:55:10|2479|2464.2|2479.9|2465.1|2481.85|2467.05|2479|2464.2|26
1737640520000|2025-01-23 13:55:20|2478.95|2464.15|2479.74|2464.94|2480.78|2465.98|2478.75|2463.95|30
1737640530000|2025-01-23 13:55:30|2479.77|2464.97|2481.2|2466.4|2481.2|2466.4|2478.94|2464.14|21
1737640540000|2025-01-23 13:55:40|2481.82|2467.02|2482.55|2467.75|2482.62|2467.82|2481.03|2466.23|24
1737640550000|2025-01-23 13:55:50|2482.9|2468.1|2481.6|2466.8|2482.9|2468.1|2481.05|2466.25|24
1737640560000|2025-01-23 13:56:00|2481.65|2466.85|2483.55|2468.75|2483.75|2468.95|2480.3|2465.5|32
1737640570000|2025-01-23 13:56:10|2483.5|2468.7|2485.15|2470.35|2485.15|2470.35|2482.4|2467.6|33
1737640580000|2025-01-23 13:56:20|2485.5|2470.7|2484.59|2469.79|2485.55|2470.75|2484.59|2469.79|23
1737640590000|2025-01-23 13:56:30|2484.3|2469.5|2482.2|2467.4|2484.9|2470.1|2482.2|2467.4|34
1737640600000|2025-01-23 13:56:40|2482.74|2467.94|2484.43|2469.63|2485.78|2470.98|2482.72|2467.92|23
1737640610000|2025-01-23 13:56:50|2484.78|2469.98|2486.95|2472.15|2487.65|2472.85|2483.7|2468.9|25
1737640620000|2025-01-23 13:57:00|2486.75|2471.95|2486.9|2472.1|2486.9|2472.1|2484.4|2469.6|31
1737640630000|2025-01-23 13:57:10|2486.75|2471.95|2487.3|2472.5|2487.3|2472.5|2485.25|2470.45|27
1737640640000|2025-01-23 13:57:20|2486.9|2472.1|2490.15|2475.35|2490.15|2475.35|2486.9|2472.1|18
1737640650000|2025-01-23 13:57:30|2490|2475.2|2491.7|2476.9|2492.43|2477.63|2490|2475.2|29
1737640660000|2025-01-23 13:57:40|2491.75|2476.95|2493.8|2479|2494.2|2479.4|2491.6|2476.8|30
1737640670000|2025-01-23 13:57:50|2493.75|2478.95|2492.7|2477.9|2493.75|2478.95|2491.91|2477.11|30
1737640680000|2025-01-23 13:58:00|2493|2478.2|2493.64|2478.84|2493.81|2479.01|2492.2|2477.4|30
1737640690000|2025-01-23 13:58:10|2493.57|2478.77|2494.53|2479.73|2494.53|2479.73|2493.09|2478.29|35
1737640700000|2025-01-23 13:58:20|2494.22|2479.42|2493.65|2478.85|2494.26|2479.46|2492.89|2478.09|29
1737640710000|2025-01-23 13:58:30|2493.6|2478.8|2492.13|2477.33|2493.65|2478.85|2491.85|2477.05|31
1737640720000|2025-01-23 13:58:40|2491.88|2477.08|2490|2475.2|2492.31|2477.51|2490|2475.2|30
1737640730000|2025-01-23 13:58:50|2489.07|2474.27|2489.15|2474.35|2489.84|2475.04|2488.06|2473.26|33
1737640740000|2025-01-23 13:59:00|2489|2474.2|2485.8|2471|2489.9|2475.1|2485.8|2471|32
1737640750000|2025-01-23 13:59:10|2486.05|2471.25|2484.01|2469.21|2486.3|2471.5|2483.85|2469.05|34
1737640760000|2025-01-23 13:59:20|2484.5|2469.7|2483.47|2468.67|2484.9|2470.1|2483.47|2468.67|31
1737640770000|2025-01-23 13:59:30|2483.61|2468.81|2484.7|2469.9|2485.8|2471|2483.56|2468.76|24
1737640780000|2025-01-23 13:59:40|2485.55|2470.75|2486.69|2471.89|2486.9|2472.1|2485.5|2470.7|21
1737640790000|2025-01-23 13:59:50|2486.65|2471.85|2486.6|2471.8|2486.9|2472.1|2486.6|2471.8|4
1737640800000|2025-01-23 14:00:00|2486.63|2471.83|2484.9|2470.1|2486.65|2471.85|2483.75|2468.95|30
1737640810000|2025-01-23 14:00:10|2484.85|2470.05|2483.05|2468.25|2485.48|2470.68|2483.05|2468.25|30
1737640820000|2025-01-23 14:00:20|2483.15|2468.35|2482.09|2467.29|2485.05|2470.25|2481.85|2467.05|37
1737640830000|2025-01-23 14:00:30|2481.9|2467.1|2482.1|2467.3|2482.3|2467.5|2481.1|2466.3|32
1737640840000|2025-01-23 14:00:40|2482.05|2467.25|2480.1|2465.3|2482.05|2467.25|2478.97|2464.17|30
1737640850000|2025-01-23 14:00:50|2480|2465.2|2478.9|2464.1|2480|2465.2|2478.35|2463.55|20
1737640860000|2025-01-23 14:01:00|2478.85|2464.05|2480.74|2465.94|2480.74|2465.94|2477.9|2463.1|18
1737640870000|2025-01-23 14:01:10|2480.85|2466.05|2477.9|2463.1|2480.85|2466.05|2477.9|2463.1|23
1737640880000|2025-01-23 14:01:20|2477.75|2462.95|2475.9|2461.1|2477.8|2463|2475.8|2461|21
1737640890000|2025-01-23 14:01:30|2476.25|2461.45|2476.52|2461.72|2476.9|2462.1|2475.9|2461.1|28
1737640900000|2025-01-23 14:01:40|2476.63|2461.83|2473.9|2459.1|2476.63|2461.83|2473.9|2459.1|30
1737640910000|2025-01-23 14:01:50|2473.95|2459.15|2474.05|2459.25|2474.75|2459.95|2473.9|2459.1|19
1737640920000|2025-01-23 14:02:00|2474|2459.2|2471.9|2457.1|2474|2459.2|2471.9|2457.1|20
1737640930000|2025-01-23 14:02:10|2471.8|2457|2472.7|2457.9|2473.45|2458.65|2471.75|2456.95|22
1737640940000|2025-01-23 14:02:20|2472.68|2457.88|2470.27|2455.47|2472.7|2457.9|2470.2|2455.4|25
1737640950000|2025-01-23 14:02:30|2470.75|2455.95|2469.9|2455.1|2470.8|2456|2469.9|2455.1|30
1737640960000|2025-01-23 14:02:40|2470|2455.2|2470.3|2455.5|2470.9|2456.1|2470|2455.2|14
1737640970000|2025-01-23 14:02:50|2470.7|2455.9|2470.9|2456.1|2471.1|2456.3|2469.9|2455.1|17
1737640980000|2025-01-23 14:03:00|2471.05|2456.25|2470.6|2455.8|2472|2457.2|2470.1|2455.3|21
1737640990000|2025-01-23 14:03:10|2470.35|2455.55|2469.85|2455.05|2470.8|2456|2469.85|2455.05|13
1737641000000|2025-01-23 14:03:20|2469.8|2455|2469.7|2454.9|2469.8|2455|2469.7|2454.9|3
1737641010000|2025-01-23 14:03:30|2470.2|2455.4|2471|2456.2|2471|2456.2|2469.9|2455.1|14
1737641020000|2025-01-23 14:03:40|2471.05|2456.25|2471.64|2456.84|2471.95|2457.15|2470.9|2456.1|19
1737641030000|2025-01-23 14:03:50|2471.68|2456.88|2471.39|2456.59|2471.85|2457.05|2471.2|2456.4|19
1737641040000|2025-01-23 14:04:00|2471.41|2456.61|2473.9|2459.1|2474.3|2459.5|2471.1|2456.3|28
1737641050000|2025-01-23 14:04:10|2474.05|2459.25|2473.5|2458.7|2474.65|2459.85|2473.05|2458.25|17
1737641060000|2025-01-23 14:04:20|2473.9|2459.1|2468.7|2453.9|2473.9|2459.1|2468.15|2453.35|35
1737641070000|2025-01-23 14:04:30|2468.2|2453.4|2469.4|2454.6|2469.4|2454.6|2467.9|2453.1|25
1737641080000|2025-01-23 14:04:40|2469.95|2455.15|2471.1|2456.3|2471.55|2456.75|2469.95|2455.15|15
1737641090000|2025-01-23 14:04:50|2470.9|2456.1|2470.9|2456.1|2470.9|2456.1|2470.35|2455.55|13
1737641100000|2025-01-23 14:05:00|2470.85|2456.05|2471.85|2457.05|2472.9|2458.1|2469.75|2454.95|28
1737641110000|2025-01-23 14:05:10|2472.65|2457.85|2471.05|2456.25|2472.65|2457.85|2470.15|2455.35|29
1737641120000|2025-01-23 14:05:20|2471.15|2456.35|2472.64|2457.84|2472.84|2458.04|2470.85|2456.05|18
1737641130000|2025-01-23 14:05:30|2472.54|2457.74|2472.62|2457.82|2473.57|2458.77|2472.44|2457.64|19
1737641140000|2025-01-23 14:05:40|2472.47|2457.67|2474.55|2459.75|2475.15|2460.35|2472.47|2457.67|26
1737641150000|2025-01-23 14:05:50|2475.78|2460.98|2477.9|2463.1|2478.05|2463.25|2475.45|2460.65|21
1737641160000|2025-01-23 14:06:00|2477.8|2463|2478.45|2463.65|2478.45|2463.65|2476.3|2461.5|24
1737641170000|2025-01-23 14:06:10|2478.1|2463.3|2477.3|2462.5|2478.53|2463.73|2477.3|2462.5|23
1737641180000|2025-01-23 14:06:20|2477.39|2462.59|2480.5|2465.7|2480.59|2465.79|2477.39|2462.59|31
1737641190000|2025-01-23 14:06:30|2480.15|2465.35|2481.39|2466.59|2481.53|2466.73|2479.95|2465.15|16
1737641200000|2025-01-23 14:06:40|2481.3|2466.5|2483.06|2468.26|2483.95|2469.15|2481.3|2466.5|23
1737641210000|2025-01-23 14:06:50|2483.12|2468.32|2483|2468.2|2483.5|2468.7|2481.55|2466.75|19
1737641220000|2025-01-23 14:07:00|2482.95|2468.15|2481.95|2467.15|2482.95|2468.15|2481.75|2466.95|18
1737641230000|2025-01-23 14:07:10|2482.05|2467.25|2483.9|2469.1|2483.9|2469.1|2481.95|2467.15|21
1737641240000|2025-01-23 14:07:20|2483.92|2469.12|2485.25|2470.45|2485.25|2470.45|2483.85|2469.05|18
1737641250000|2025-01-23 14:07:30|2485.9|2471.1|2484.8|2470|2485.9|2471.1|2484.3|2469.5|25
1737641260000|2025-01-23 14:07:40|2484.95|2470.15|2484.84|2470.04|2485.64|2470.84|2484.7|2469.9|12
1737641270000|2025-01-23 14:07:50|2484.9|2470.1|2483.85|2469.05|2484.9|2470.1|2483.85|2469.05|26
1737641280000|2025-01-23 14:08:00|2483.6|2468.8|2482.82|2468.02|2484.05|2469.25|2482.82|2468.02|14
1737641290000|2025-01-23 14:08:10|2482.5|2467.7|2481.65|2466.85|2482.5|2467.7|2481.65|2466.85|14
1737641300000|2025-01-23 14:08:20|2482.4|2467.6|2483.35|2468.55|2484.1|2469.3|2482.4|2467.6|10
1737641310000|2025-01-23 14:08:30|2483.42|2468.62|2483.15|2468.35|2484.1|2469.3|2482.7|2467.9|24
1737641320000|2025-01-23 14:08:40|2482.93|2468.13|2484.13|2469.33|2484.13|2469.33|2482.1|2467.3|16
1737641330000|2025-01-23 14:08:50|2484.11|2469.31|2484.7|2469.9|2485.7|2470.9|2484.11|2469.31|25
1737641340000|2025-01-23 14:09:00|2484.8|2470|2484.95|2470.15|2485.47|2470.67|2484.8|2470|27
1737641350000|2025-01-23 14:09:10|2484.98|2470.18|2480.9|2466.1|2484.98|2470.18|2480.5|2465.7|34
1737641360000|2025-01-23 14:09:20|2480.85|2466.05|2479.94|2465.14|2480.9|2466.1|2479.1|2464.3|22
1737641370000|2025-01-23 14:09:30|2480.25|2465.45|2481.9|2467.1|2481.9|2467.1|2479.15|2464.35|28
1737641380000|2025-01-23 14:09:40|2482.4|2467.6|2482.2|2467.4|2482.95|2468.15|2481.68|2466.88|16
1737641390000|2025-01-23 14:09:50|2482.9|2468.1|2481.9|2467.1|2483|2468.2|2481.75|2466.95|26
1737641400000|2025-01-23 14:10:00|2481.4|2466.6|2480.85|2466.05|2481.4|2466.6|2480.15|2465.35|19
1737641410000|2025-01-23 14:10:10|2480.8|2466|2479.85|2465.05|2480.8|2466|2479.7|2464.9|16
1737641420000|2025-01-23 14:10:20|2479.75|2464.95|2477.35|2462.55|2479.8|2465|2477.35|2462.55|17
1737641430000|2025-01-23 14:10:30|2477.7|2462.9|2475.85|2461.05|2477.7|2462.9|2475.45|2460.65|16
1737641440000|2025-01-23 14:10:40|2476.15|2461.35|2476.9|2462.1|2476.9|2462.1|2476.15|2461.35|9
1737641450000|2025-01-23 14:10:50|2476.85|2462.05|2479.85|2465.05|2479.9|2465.1|2476.8|2462|17
1737641460000|2025-01-23 14:11:00|2479.75|2464.95|2478.8|2464|2479.85|2465.05|2478.08|2463.28|15
1737641470000|2025-01-23 14:11:10|2478.65|2463.85|2481.75|2466.95|2481.85|2467.05|2478.65|2463.85|23
1737641480000|2025-01-23 14:11:20|2481.85|2467.05|2485.85|2471.05|2485.85|2471.05|2481.85|2467.05|26
1737641490000|2025-01-23 14:11:30|2485.4|2470.6|2486.38|2471.58|2486.38|2471.58|2484.85|2470.05|15
1737641500000|2025-01-23 14:11:40|2486.9|2472.1|2486.75|2471.95|2486.9|2472.1|2485.85|2471.05|22
1737641510000|2025-01-23 14:11:50|2486.8|2472|2486.9|2472.1|2486.9|2472.1|2486.55|2471.75|14
1737641520000|2025-01-23 14:12:00|2487.35|2472.55|2489.63|2474.83|2490.1|2475.3|2486.9|2472.1|27
1737641530000|2025-01-23 14:12:10|2489.78|2474.98|2488.9|2474.1|2490|2475.2|2487.97|2473.17|20
1737641540000|2025-01-23 14:12:20|2488.4|2473.6|2487.4|2472.6|2488.9|2474.1|2487.15|2472.35|22
1737641550000|2025-01-23 14:12:30|2487.45|2472.65|2484.58|2469.78|2487.55|2472.75|2484.1|2469.3|25
1737641560000|2025-01-23 14:12:40|2484.75|2469.95|2484.85|2470.05|2485.9|2471.1|2484.75|2469.95|13
1737641570000|2025-01-23 14:12:50|2484.25|2469.45|2483.9|2469.1|2484.25|2469.45|2482.78|2467.98|30
1737641580000|2025-01-23 14:13:00|2484.05|2469.25|2483.98|2469.18|2484.85|2470.05|2483.81|2469.01|24
1737641590000|2025-01-23 14:13:10|2484|2469.2|2484.7|2469.9|2484.8|2470|2483.9|2469.1|24
1737641600000|2025-01-23 14:13:20|2484.75|2469.95|2485.8|2471|2485.9|2471.1|2484.75|2469.95|9
1737641610000|2025-01-23 14:13:30|2485.35|2470.55|2484.3|2469.5|2485.35|2470.55|2484.3|2469.5|16
1737641620000|2025-01-23 14:13:40|2484.03|2469.23|2484.65|2469.85|2484.65|2469.85|2484.03|2469.23|12
1737641630000|2025-01-23 14:13:50|2485.25|2470.45|2486.7|2471.9|2486.7|2471.9|2485.05|2470.25|18
1737641640000|2025-01-23 14:14:00|2486.75|2471.95|2487.03|2472.23|2487.9|2473.1|2486.75|2471.95|12
1737641650000|2025-01-23 14:14:10|2487.13|2472.33|2489.55|2474.75|2489.55|2474.75|2487.13|2472.33|20
1737641660000|2025-01-23 14:14:20|2489.7|2474.9|2488.65|2473.85|2489.7|2474.9|2488.65|2473.85|34
1737641670000|2025-01-23 14:14:30|2488.07|2473.27|2487.85|2473.05|2488.07|2473.27|2486.85|2472.05|27
1737641680000|2025-01-23 14:14:40|2487.6|2472.8|2487.15|2472.35|2487.7|2472.9|2486.85|2472.05|17
1737641690000|2025-01-23 14:14:50|2487.6|2472.8|2488.15|2473.35|2488.4|2473.6|2487.2|2472.4|11
1737641700000|2025-01-23 14:15:00|2488.5|2473.7|2487.5|2472.7|2488.5|2473.7|2486.95|2472.15|20
1737641710000|2025-01-23 14:15:10|2487.6|2472.8|2487.65|2472.85|2487.9|2473.1|2487.1|2472.3|15
1737641720000|2025-01-23 14:15:20|2487.9|2473.1|2486.6|2471.8|2487.9|2473.1|2486.35|2471.55|24
1737641730000|2025-01-23 14:15:30|2486.65|2471.85|2484.61|2469.81|2486.65|2471.85|2484.61|2469.81|16
1737641740000|2025-01-23 14:15:40|2484.53|2469.73|2481|2466.2|2484.53|2469.73|2480.85|2466.05|24
1737641750000|2025-01-23 14:15:50|2481.1|2466.3|2482.95|2468.15|2482.95|2468.15|2480.95|2466.15|23
1737641760000|2025-01-23 14:16:00|2483.4|2468.6|2483.21|2468.41|2483.6|2468.8|2482.9|2468.1|21
1737641770000|2025-01-23 14:16:10|2483.3|2468.5|2478.28|2463.48|2483.3|2468.5|2478.01|2463.21|33
1737641780000|2025-01-23 14:16:20|2477.95|2463.15|2478.28|2463.48|2478.95|2464.15|2477.55|2462.75|27
1737641790000|2025-01-23 14:16:30|2478.32|2463.52|2476.8|2462|2478.8|2464|2476.2|2461.4|18
1737641800000|2025-01-23 14:16:40|2476.71|2461.91|2474|2459.2|2476.71|2461.91|2474|2459.2|30
1737641810000|2025-01-23 14:16:50|2473.95|2459.15|2472.71|2457.91|2473.95|2459.15|2471.9|2457.1|23
1737641820000|2025-01-23 14:17:00|2472.15|2457.35|2473.8|2459|2473.8|2459|2472.05|2457.25|14
1737641830000|2025-01-23 14:17:10|2474.25|2459.45|2473.8|2459|2474.75|2459.95|2473.65|2458.85|15
1737641840000|2025-01-23 14:17:20|2473.5|2458.7|2471.9|2457.1|2473.5|2458.7|2471.9|2457.1|21
1737641850000|2025-01-23 14:17:30|2472.1|2457.3|2472.1|2457.3|2472.8|2458|2472|2457.2|11
1737641860000|2025-01-23 14:17:40|2472.6|2457.8|2471.85|2457.05|2472.6|2457.8|2471.85|2457.05|11
1737641870000|2025-01-23 14:17:50|2471.7|2456.9|2470.2|2455.4|2471.7|2456.9|2470.15|2455.35|16
1737641880000|2025-01-23 14:18:00|2470.7|2455.9|2472.85|2458.05|2473.27|2458.47|2470.7|2455.9|29
1737641890000|2025-01-23 14:18:10|2472.9|2458.1|2473.33|2458.53|2474.4|2459.6|2472.8|2458|26
1737641900000|2025-01-23 14:18:20|2473.38|2458.58|2472.59|2457.79|2473.55|2458.75|2472.59|2457.79|17
1737641910000|2025-01-23 14:18:30|2472.85|2458.05|2473.85|2459.05|2475.65|2460.85|2472.75|2457.95|26
1737641920000|2025-01-23 14:18:40|2473.87|2459.07|2474.85|2460.05|2474.9|2460.1|2473.79|2458.99|18
1737641930000|2025-01-23 14:18:50|2474.9|2460.1|2475.29|2460.49|2475.85|2461.05|2474.85|2460.05|20
1737641940000|2025-01-23 14:19:00|2475.2|2460.4|2475.9|2461.1|2475.9|2461.1|2472.8|2458|29
1737641950000|2025-01-23 14:19:10|2475.73|2460.93|2477.65|2462.85|2477.9|2463.1|2475.73|2460.93|22
1737641960000|2025-01-23 14:19:20|2477.6|2462.8|2476.9|2462.1|2477.8|2463|2476.9|2462.1|8
1737641970000|2025-01-23 14:19:30|2476.7|2461.9|2473.3|2458.5|2476.7|2461.9|2472.8|2458|21
1737641980000|2025-01-23 14:19:40|2473.12|2458.32|2473.75|2458.95|2473.95|2459.15|2473.01|2458.21|15
1737641990000|2025-01-23 14:19:50|2473.7|2458.9|2473.7|2458.9|2473.9|2459.1|2473.5|2458.7|8
1737642000000|2025-01-23 14:20:00|2473.59|2458.79|2472.2|2457.4|2473.59|2458.79|2472.05|2457.25|22
1737642010000|2025-01-23 14:20:10|2472.15|2457.35|2472.85|2458.05|2472.85|2458.05|2471|2456.2|32
1737642020000|2025-01-23 14:20:20|2472.9|2458.1|2474.6|2459.8|2474.6|2459.8|2472.9|2458.1|21
1737642030000|2025-01-23 14:20:30|2474.1|2459.3|2477.2|2462.4|2477.2|2462.4|2474.1|2459.3|25
1737642040000|2025-01-23 14:20:40|2477.32|2462.52|2478.75|2463.95|2478.85|2464.05|2477.32|2462.52|29
1737642050000|2025-01-23 14:20:50|2478.65|2463.85|2479.55|2464.75|2479.55|2464.75|2478.05|2463.25|16
1737642060000|2025-01-23 14:21:00|2479.45|2464.65|2484.65|2469.85|2484.65|2469.85|2479.05|2464.25|16
1737642070000|2025-01-23 14:21:10|2485|2470.2|2484.85|2470.05|2485|2470.2|2484.6|2469.8|6
1737642080000|2025-01-23 14:21:20|2484.9|2470.1|2483.75|2468.95|2485.3|2470.5|2483.2|2468.4|31
1737642090000|2025-01-23 14:21:30|2483.9|2469.1|2483.8|2469|2484.55|2469.75|2482.91|2468.11|30
1737642100000|2025-01-23 14:21:40|2483.74|2468.94|2483.85|2469.05|2483.95|2469.15|2483.6|2468.8|23
1737642110000|2025-01-23 14:21:50|2483.87|2469.07|2483.9|2469.1|2483.9|2469.1|2482.9|2468.1|14
1737642120000|2025-01-23 14:22:00|2484.1|2469.3|2484.55|2469.75|2484.8|2470|2483.75|2468.95|27
1737642130000|2025-01-23 14:22:10|2484.6|2469.8|2483.85|2469.05|2484.78|2469.98|2482.85|2468.05|29
1737642140000|2025-01-23 14:22:20|2483.8|2469|2484.85|2470.05|2485.03|2470.23|2483.68|2468.88|19
1737642150000|2025-01-23 14:22:30|2484.95|2470.15|2486.15|2471.35|2486.28|2471.48|2484.95|2470.15|26
1737642160000|2025-01-23 14:22:40|2485.9|2471.1|2488.25|2473.45|2488.88|2474.08|2485.9|2471.1|27
1737642170000|2025-01-23 14:22:50|2488.49|2473.69|2490.3|2475.5|2490.3|2475.5|2488.15|2473.35|22
1737642180000|2025-01-23 14:23:00|2489.65|2474.85|2485.6|2470.8|2490.43|2475.63|2484.65|2469.85|33
1737642190000|2025-01-23 14:23:10|2485.75|2470.95|2484.75|2469.95|2485.8|2471|2484.12|2469.32|19
1737642200000|2025-01-23 14:23:20|2484.45|2469.65|2484.05|2469.25|2484.65|2469.85|2483.25|2468.45|28
1737642210000|2025-01-23 14:23:30|2484.55|2469.75|2485.77|2470.97|2485.77|2470.97|2482.85|2468.05|33
1737642220000|2025-01-23 14:23:40|2485.73|2470.93|2482.85|2468.05|2485.9|2471.1|2482.85|2468.05|18
1737642230000|2025-01-23 14:23:50|2483.53|2468.73|2484.9|2470.1|2485|2470.2|2483.53|2468.73|18
1737642240000|2025-01-23 14:24:00|2484.85|2470.05|2485.9|2471.1|2485.9|2471.1|2484.85|2470.05|21
1737642250000|2025-01-23 14:24:10|2485.95|2471.15|2487.43|2472.63|2487.85|2473.05|2485.75|2470.95|18
1737642260000|2025-01-23 14:24:20|2487.94|2473.14|2489.8|2475|2489.8|2475|2487.4|2472.6|26
1737642270000|2025-01-23 14:24:30|2489.3|2474.5|2490.8|2476|2490.8|2476|2489.3|2474.5|10
1737642280000|2025-01-23 14:24:40|2490.85|2476.05|2490.53|2475.73|2491.1|2476.3|2490.53|2475.73|7
1737642290000|2025-01-23 14:24:50|2490.05|2475.25|2488.95|2474.15|2490.05|2475.25|2487.9|2473.1|34
1737642300000|2025-01-23 14:25:00|2489.05|2474.25|2488.9|2474.1|2490.8|2476|2488.35|2473.55|27
1737642310000|2025-01-23 14:25:10|2488.85|2474.05|2488.51|2473.71|2490|2475.2|2488.09|2473.29|24
1737642320000|2025-01-23 14:25:20|2488.6|2473.8|2490.95|2476.15|2490.95|2476.15|2487.15|2472.35|31
1737642330000|2025-01-23 14:25:30|2490.9|2476.1|2490.49|2475.69|2490.9|2476.1|2489.85|2475.05|17
1737642340000|2025-01-23 14:25:40|2490.4|2475.6|2488.9|2474.1|2490.9|2476.1|2488.68|2473.88|24
1737642350000|2025-01-23 14:25:50|2488.85|2474.05|2488|2473.2|2488.85|2474.05|2487|2472.2|17
1737642360000|2025-01-23 14:26:00|2487.9|2473.1|2487.65|2472.85|2487.9|2473.1|2487.55|2472.75|8
1737642370000|2025-01-23 14:26:10|2487.7|2472.9|2489.25|2474.45|2489.25|2474.45|2487.65|2472.85|11
1737642380000|2025-01-23 14:26:20|2489.3|2474.5|2488.9|2474.1|2489.85|2475.05|2488.8|2474|22
1737642390000|2025-01-23 14:26:30|2488.8|2474|2489.9|2475.1|2490.8|2476|2487.6|2472.8|23
1737642400000|2025-01-23 14:26:40|2489.8|2475|2491.05|2476.25|2491.05|2476.25|2489.8|2475|17
1737642410000|2025-01-23 14:26:50|2491|2476.2|2492.45|2477.65|2492.9|2478.1|2490.67|2475.87|27
1737642420000|2025-01-23 14:27:00|2493.05|2478.25|2491.56|2476.76|2493.55|2478.75|2491.56|2476.76|23
1737642430000|2025-01-23 14:27:10|2491.66|2476.86|2493|2478.2|2493|2478.2|2491.4|2476.6|26
1737642440000|2025-01-23 14:27:20|2492.45|2477.65|2495.2|2480.4|2495.2|2480.4|2492.45|2477.65|23
1737642450000|2025-01-23 14:27:30|2495.1|2480.3|2495.82|2481.02|2495.82|2481.02|2494.1|2479.3|22
1737642460000|2025-01-23 14:27:40|2496.23|2481.43|2495.92|2481.12|2496.65|2481.85|2495.9|2481.1|20
1737642470000|2025-01-23 14:27:50|2495.9|2481.1|2495.95|2481.15|2496|2481.2|2495.75|2480.95|13
1737642480000|2025-01-23 14:28:00|2495.9|2481.1|2495.75|2480.95|2495.95|2481.15|2494.15|2479.35|23
1737642490000|2025-01-23 14:28:10|2495.77|2480.97|2495.75|2480.95|2496.9|2482.1|2495.65|2480.85|21
1737642500000|2025-01-23 14:28:20|2495.7|2480.9|2494.8|2480|2495.7|2480.9|2494.65|2479.85|19
1737642510000|2025-01-23 14:28:30|2494.9|2480.1|2495.3|2480.5|2496.7|2481.9|2494.85|2480.05|27
1737642520000|2025-01-23 14:28:40|2495.4|2480.6|2495.9|2481.1|2495.9|2481.1|2494.43|2479.63|27
1737642530000|2025-01-23 14:28:50|2495.85|2481.05|2495.85|2481.05|2495.9|2481.1|2495.2|2480.4|9
1737642540000|2025-01-23 14:29:00|2495.35|2480.55|2496.9|2482.1|2496.9|2482.1|2495.35|2480.55|12
1737642550000|2025-01-23 14:29:10|2496.4|2481.6|2495.55|2480.75|2496.9|2482.1|2495.55|2480.75|13
1737642560000|2025-01-23 14:29:20|2495.4|2480.6|2494.6|2479.8|2495.5|2480.7|2494.6|2479.8|9
1737642570000|2025-01-23 14:29:30|2494.5|2479.7|2494.5|2479.7|2494.5|2479.7|2493.85|2479.05|14
1737642580000|2025-01-23 14:29:40|2494.45|2479.65|2494.9|2480.1|2495.05|2480.25|2493.85|2479.05|16
1737642590000|2025-01-23 14:29:50|2494.95|2480.15|2495.5|2480.7|2495.77|2480.97|2494.9|2480.1|21
1737642600000|2025-01-23 14:30:00|2495.38|2480.58|2490.65|2475.85|2495.38|2480.58|2490|2475.2|35
1737642610000|2025-01-23 14:30:10|2490.4|2475.6|2492.9|2478.1|2492.9|2478.1|2489.7|2474.9|37
1737642620000|2025-01-23 14:30:20|2492.85|2478.05|2495|2480.2|2495.15|2480.35|2492.75|2477.95|32
1737642630000|2025-01-23 14:30:30|2494.95|2480.15|2495.6|2480.8|2495.9|2481.1|2494.9|2480.1|26
1737642640000|2025-01-23 14:30:40|2496.04|2481.24|2496.9|2482.1|2497.92|2483.12|2495.62|2480.82|29
1737642650000|2025-01-23 14:30:50|2496.46|2481.66|2497.05|2482.25|2497.05|2482.25|2493.05|2478.25|38
1737642660000|2025-01-23 14:31:00|2497.15|2482.35|2502.55|2487.75|2502.55|2487.75|2497.15|2482.35|36
1737642670000|2025-01-23 14:31:10|2502.53|2487.73|2506.9|2492.1|2507.9|2493.1|2502.21|2487.41|29
1737642680000|2025-01-23 14:31:20|2507.4|2492.6|2508.6|2493.8|2510.33|2495.53|2506.9|2492.1|38
1737642690000|2025-01-23 14:31:30|2508.03|2493.23|2513.76|2498.96|2513.99|2499.19|2507.9|2493.1|38
1737642700000|2025-01-23 14:31:40|2513.65|2498.85|2512.82|2498.02|2514.2|2499.4|2509.88|2495.08|38
1737642710000|2025-01-23 14:31:50|2514.05|2499.25|2511.4|2496.6|2515.65|2500.85|2511.4|2496.6|38
1737642720000|2025-01-23 14:32:00|2511.8|2497|2507.7|2492.9|2512.75|2497.95|2505.6|2490.8|36
1737642730000|2025-01-23 14:32:10|2507.4|2492.6|2512.8|2498|2512.8|2498|2507.4|2492.6|38
1737642740000|2025-01-23 14:32:20|2512.25|2497.45|2517.35|2502.55|2517.35|2502.55|2511.75|2496.95|36
1737642750000|2025-01-23 14:32:30|2517.2|2502.4|2516.9|2502.1|2517.88|2503.08|2515.71|2500.91|30
1737642760000|2025-01-23 14:32:40|2516.85|2502.05|2521.8|2507|2521.8|2507|2516.4|2501.6|32
1737642770000|2025-01-23 14:32:50|2521.47|2506.67|2522.7|2507.9|2523.42|2508.62|2519.4|2504.6|36
1737642780000|2025-01-23 14:33:00|2522.35|2507.55|2524.35|2509.55|2524.84|2510.04|2520.4|2505.6|36
1737642790000|2025-01-23 14:33:10|2524.45|2509.65|2524.2|2509.4|2526.85|2512.05|2523.9|2509.1|37
1737642800000|2025-01-23 14:33:20|2523.54|2508.74|2524.8|2510|2525.9|2511.1|2522.72|2507.92|36
1737642810000|2025-01-23 14:33:30|2525.35|2510.55|2523.95|2509.15|2527.92|2513.12|2523.05|2508.25|37
1737642820000|2025-01-23 14:33:40|2524.4|2509.6|2527.9|2513.1|2529.7|2514.9|2524.4|2509.6|37
1737642830000|2025-01-23 14:33:50|2527.49|2512.69|2528.22|2513.42|2528.94|2514.14|2526.65|2511.85|33
1737642840000|2025-01-23 14:34:00|2527.9|2513.1|2531.19|2516.39|2531.19|2516.39|2527.4|2512.6|32
1737642850000|2025-01-23 14:34:10|2531.22|2516.42|2530.9|2516.1|2532|2517.2|2530.4|2515.6|35
1737642860000|2025-01-23 14:34:20|2531.1|2516.3|2533.55|2518.75|2533.6|2518.8|2530.75|2515.95|39
1737642870000|2025-01-23 14:34:30|2533.4|2518.6|2532.85|2518.05|2535.75|2520.95|2532.5|2517.7|33
1737642880000|2025-01-23 14:34:40|2532.75|2517.95|2535.51|2520.71|2535.51|2520.71|2532.75|2517.95|28
1737642890000|2025-01-23 14:34:50|2534.78|2519.98|2535.85|2521.05|2536.45|2521.65|2533.9|2519.1|34
1737642900000|2025-01-23 14:35:00|2535.8|2521|2537.08|2522.28|2537.75|2522.95|2534.9|2520.1|37
1737642910000|2025-01-23 14:35:10|2537.07|2522.27|2539.55|2524.75|2539.7|2524.9|2534.9|2520.1|36
1737642920000|2025-01-23 14:35:20|2539.4|2524.6|2538.75|2523.95|2539.75|2524.95|2537.28|2522.48|35
1737642930000|2025-01-23 14:35:30|2538.6|2523.8|2539.65|2524.85|2539.96|2525.16|2538.1|2523.3|31
1737642940000|2025-01-23 14:35:40|2539.9|2525.1|2539.65|2524.85|2541.5|2526.7|2539.65|2524.85|34
1737642950000|2025-01-23 14:35:50|2539.5|2524.7|2543.29|2528.49|2543.65|2528.85|2538.03|2523.23|38
1737642960000|2025-01-23 14:36:00|2543.45|2528.65|2547.4|2532.6|2548.3|2533.5|2543.45|2528.65|34
1737642970000|2025-01-23 14:36:10|2547.47|2532.67|2548.34|2533.54|2548.45|2533.65|2546.35|2531.55|28
1737642980000|2025-01-23 14:36:20|2548.59|2533.79|2548.8|2534|2548.9|2534.1|2544.9|2530.1|35
1737642990000|2025-01-23 14:36:30|2549.85|2535.05|2548.4|2533.6|2551.46|2536.66|2548.3|2533.5|37
1737643000000|2025-01-23 14:36:40|2548.9|2534.1|2547.55|2532.75|2550.8|2536|2547.4|2532.6|36
1737643010000|2025-01-23 14:36:50|2547.5|2532.7|2549.29|2534.49|2550.95|2536.15|2546.79|2531.99|35
1737643020000|2025-01-23 14:37:00|2549.06|2534.26|2547.4|2532.6|2549.35|2534.55|2546.75|2531.95|30
1737643030000|2025-01-23 14:37:10|2547.46|2532.66|2548.7|2533.9|2550.9|2536.1|2547.4|2532.6|39
1737643040000|2025-01-23 14:37:20|2548.2|2533.4|2551.8|2537|2551.8|2537|2547.9|2533.1|32
1737643050000|2025-01-23 14:37:30|2551.4|2536.6|2553.75|2538.95|2553.8|2539|2550.9|2536.1|26
1737643060000|2025-01-23 14:37:40|2553.27|2538.47|2556.03|2541.23|2557.4|2542.6|2552.5|2537.7|35
1737643070000|2025-01-23 14:37:50|2556.05|2541.25|2558.4|2543.6|2560|2545.2|2555.9|2541.1|29
1737643080000|2025-01-23 14:38:00|2558.65|2543.85|2557.45|2542.65|2559.4|2544.6|2555.9|2541.1|37
1737643090000|2025-01-23 14:38:10|2557.09|2542.29|2558.15|2543.35|2558.85|2544.05|2555.4|2540.6|36
1737643100000|2025-01-23 14:38:20|2558.05|2543.25|2556.5|2541.7|2558.8|2544|2555.47|2540.67|38
1737643110000|2025-01-23 14:38:30|2556.53|2541.73|2556.8|2542|2559.21|2544.41|2553.8|2539|37
1737643120000|2025-01-23 14:38:40|2555.7|2540.9|2547.22|2532.42|2556.9|2542.1|2547.22|2532.42|37
1737643130000|2025-01-23 14:38:50|2547.18|2532.38|2543.4|2528.6|2547.18|2532.38|2542.45|2527.65|34
1737643140000|2025-01-23 14:39:00|2543.48|2528.68|2541.7|2526.9|2543.48|2528.68|2540.07|2525.27|39
1737643150000|2025-01-23 14:39:10|2541.65|2526.85|2539.25|2524.45|2542.9|2528.1|2539.18|2524.38|38
1737643160000|2025-01-23 14:39:20|2538.65|2523.85|2535.7|2520.9|2539.95|2525.15|2535.48|2520.68|32
1737643170000|2025-01-23 14:39:30|2535.6|2520.8|2534.9|2520.1|2535.6|2520.8|2533.9|2519.1|29
1737643180000|2025-01-23 14:39:40|2534.4|2519.6|2536.5|2521.7|2537|2522.2|2533.75|2518.95|38
1737643190000|2025-01-23 14:39:50|2536.7|2521.9|2540.4|2525.6|2540.7|2525.9|2535.55|2520.75|36
1737643200000|2025-01-23 14:40:00|2541.51|2526.71|2542.31|2527.51|2542.4|2527.6|2539.5|2524.7|37
1737643210000|2025-01-23 14:40:10|2542.8|2528|2544.1|2529.3|2545.6|2530.8|2542.8|2528|37
1737643220000|2025-01-23 14:40:20|2544.65|2529.85|2549.24|2534.44|2549.24|2534.44|2544.65|2529.85|37
1737643230000|2025-01-23 14:40:30|2549.44|2534.64|2552.4|2537.6|2552.5|2537.7|2549.35|2534.55|31
1737643240000|2025-01-23 14:40:40|2551.55|2536.75|2552.3|2537.5|2552.3|2537.5|2549.75|2534.95|34
1737643250000|2025-01-23 14:40:50|2551.78|2536.98|2557.69|2542.89|2558.6|2543.8|2551.78|2536.98|36
1737643260000|2025-01-23 14:41:00|2557.63|2542.83|2557.45|2542.65|2558.09|2543.29|2555.35|2540.55|35
1737643270000|2025-01-23 14:41:10|2557.35|2542.55|2556.88|2542.08|2558.47|2543.67|2554.55|2539.75|38
1737643280000|2025-01-23 14:41:20|2556.9|2542.1|2553.95|2539.15|2560.3|2545.5|2553.95|2539.15|39
1737643290000|2025-01-23 14:41:30|2554.07|2539.27|2555.85|2541.05|2557.63|2542.83|2553.9|2539.1|38
1737643300000|2025-01-23 14:41:40|2555.95|2541.15|2554.8|2540|2556.35|2541.55|2553.4|2538.6|34
1737643310000|2025-01-23 14:41:50|2554.5|2539.7|2554|2539.2|2554.85|2540.05|2550.33|2535.53|36
1737643320000|2025-01-23 14:42:00|2553.61|2538.81|2559.9|2545.1|2559.9|2545.1|2553.61|2538.81|29
1737643330000|2025-01-23 14:42:10|2558.9|2544.1|2550.65|2535.85|2559.2|2544.4|2550.65|2535.85|36
1737643340000|2025-01-23 14:42:20|2550.8|2536|2550.88|2536.08|2551.57|2536.77|2548.8|2534|37
1737643350000|2025-01-23 14:42:30|2550.8|2536|2548.8|2534|2551.5|2536.7|2548.8|2534|39
1737643360000|2025-01-23 14:42:40|2548.55|2533.75|2549.34|2534.54|2550.15|2535.35|2546.48|2531.68|33
1737643370000|2025-01-23 14:42:50|2549.39|2534.59|2553.83|2539.03|2554.29|2539.49|2549.26|2534.46|35
1737643380000|2025-01-23 14:43:00|2553.33|2538.53|2548.6|2533.8|2553.6|2538.8|2547.91|2533.11|40
1737643390000|2025-01-23 14:43:10|2548.4|2533.6|2548.88|2534.08|2549.49|2534.69|2547.4|2532.6|25
1737643400000|2025-01-23 14:43:20|2549.1|2534.3|2553.07|2538.27|2553.29|2538.49|2549.1|2534.3|33
1737643410000|2025-01-23 14:43:30|2553.32|2538.52|2552.4|2537.6|2554.9|2540.1|2552.4|2537.6|34
1737643420000|2025-01-23 14:43:40|2551.85|2537.05|2547.29|2532.49|2552.34|2537.54|2547.1|2532.3|32
1737643430000|2025-01-23 14:43:50|2547.34|2532.54|2549.35|2534.55|2550|2535.2|2547.05|2532.25|37
1737643440000|2025-01-23 14:44:00|2549.95|2535.15|2552.7|2537.9|2552.7|2537.9|2548.9|2534.1|37
1737643450000|2025-01-23 14:44:10|2553.05|2538.25|2556.2|2541.4|2556.31|2541.51|2553|2538.2|32
1737643460000|2025-01-23 14:44:20|2556.35|2541.55|2557.05|2542.25|2557.9|2543.1|2554.32|2539.52|35
1737643470000|2025-01-23 14:44:30|2557.4|2542.6|2556.25|2541.45|2558.9|2544.1|2556.05|2541.25|33
1737643480000|2025-01-23 14:44:40|2556.05|2541.25|2554.04|2539.24|2557.03|2542.23|2553.85|2539.05|33
1737643490000|2025-01-23 14:44:50|2554.4|2539.6|2558.1|2543.3|2558.15|2543.35|2554.4|2539.6|28
1737643500000|2025-01-23 14:45:00|2557.7|2542.9|2560.05|2545.25|2561.4|2546.6|2557.4|2542.6|30
1737643510000|2025-01-23 14:45:10|2560|2545.2|2556.47|2541.67|2561.9|2547.1|2553.3|2538.5|34
1737643520000|2025-01-23 14:45:20|2555.8|2541|2555.85|2541.05|2556.9|2542.1|2555.4|2540.6|36
1737643530000|2025-01-23 14:45:30|2555.4|2540.6|2554.9|2540.1|2556.22|2541.42|2554.1|2539.3|36
1737643540000|2025-01-23 14:45:40|2555.05|2540.25|2553.76|2538.96|2556.3|2541.5|2553.76|2538.96|35
1737643550000|2025-01-23 14:45:50|2553.55|2538.75|2552.6|2537.8|2555.05|2540.25|2552.6|2537.8|34
1737643560000|2025-01-23 14:46:00|2553.15|2538.35|2551.8|2537|2553.15|2538.35|2549.4|2534.6|37
1737643570000|2025-01-23 14:46:10|2552.3|2537.5|2555.9|2541.1|2556.15|2541.35|2552.3|2537.5|36
1737643580000|2025-01-23 14:46:20|2556.07|2541.27|2556.03|2541.23|2556.25|2541.45|2553.11|2538.31|37
1737643590000|2025-01-23 14:46:30|2555.84|2541.04|2557.1|2542.3|2557.3|2542.5|2555.25|2540.45|34
1737643600000|2025-01-23 14:46:40|2557.02|2542.22|2561.15|2546.35|2561.7|2546.9|2557.02|2542.22|35
1737643610000|2025-01-23 14:46:50|2561.8|2547|2560.66|2545.86|2562.25|2547.45|2560.49|2545.69|20
1737643620000|2025-01-23 14:47:00|2560.9|2546.1|2561.4|2546.6|2562.85|2548.05|2560.08|2545.28|38
1737643630000|2025-01-23 14:47:10|2560.14|2545.34|2561.78|2546.98|2561.88|2547.08|2558.05|2543.25|37
1737643640000|2025-01-23 14:47:20|2561.9|2547.1|2562.45|2547.65|2563.14|2548.34|2560|2545.2|39
1737643650000|2025-01-23 14:47:30|2562.9|2548.1|2566.9|2552.1|2567.4|2552.6|2562.3|2547.5|27
1737643660000|2025-01-23 14:47:40|2567.85|2553.05|2563|2548.2|2569.9|2555.1|2563|2548.2|31
1737643670000|2025-01-23 14:47:50|2563.05|2548.25|2570.4|2555.6|2570.84|2556.04|2562.72|2547.92|34
1737643680000|2025-01-23 14:48:00|2570.75|2555.95|2574.9|2560.1|2575.01|2560.21|2570.25|2555.45|37
1737643690000|2025-01-23 14:48:10|2575.4|2560.6|2577.49|2562.69|2577.9|2563.1|2574.9|2560.1|20
1737643700000|2025-01-23 14:48:20|2577.85|2563.05|2579.97|2565.17|2580.27|2565.47|2575.5|2560.7|34
1737643710000|2025-01-23 14:48:30|2580.4|2565.6|2584.25|2569.45|2584.3|2569.5|2580.4|2565.6|32
1737643720000|2025-01-23 14:48:40|2584.75|2569.95|2583.49|2568.69|2584.8|2570|2583.49|2568.69|28
1737643730000|2025-01-23 14:48:50|2583.4|2568.6|2584.65|2569.85|2584.7|2569.9|2581.9|2567.1|35
1737643740000|2025-01-23 14:49:00|2584.8|2570|2586.49|2571.69|2587.9|2573.1|2584.1|2569.3|28
1737643750000|2025-01-23 14:49:10|2585.6|2570.8|2586|2571.2|2588.35|2573.55|2585.09|2570.29|27
1737643760000|2025-01-23 14:49:20|2586.9|2572.1|2583.4|2568.6|2586.9|2572.1|2581.1|2566.3|36
1737643770000|2025-01-23 14:49:30|2583.13|2568.33|2586.05|2571.25|2587.25|2572.45|2581.9|2567.1|37
1737643780000|2025-01-23 14:49:40|2586|2571.2|2587.05|2572.25|2587.9|2573.1|2586|2571.2|38
1737643790000|2025-01-23 14:49:50|2587.1|2572.3|2590.84|2576.04|2590.85|2576.05|2586.9|2572.1|33
1737643800000|2025-01-23 14:50:00|2590.79|2575.99|2590.34|2575.54|2590.9|2576.1|2589.1|2574.3|37
1737643810000|2025-01-23 14:50:10|2589.9|2575.1|2579.31|2564.51|2589.9|2575.1|2579.3|2564.5|34
1737643820000|2025-01-23 14:50:20|2579.15|2564.35|2578.4|2563.6|2579.33|2564.53|2577.4|2562.6|37
1737643830000|2025-01-23 14:50:30|2577.9|2563.1|2585.33|2570.53|2585.33|2570.53|2577.55|2562.75|38
1737643840000|2025-01-23 14:50:40|2585.29|2570.49|2579.7|2564.9|2585.33|2570.53|2579.7|2564.9|32
1737643850000|2025-01-23 14:50:50|2579.79|2564.99|2580.65|2565.85|2580.65|2565.85|2579.05|2564.25|33
1737643860000|2025-01-23 14:51:00|2581.15|2566.35|2575.1|2560.3|2581.15|2566.35|2574.6|2559.8|29
1737643870000|2025-01-23 14:51:10|2575.4|2560.6|2573.3|2558.5|2578.15|2563.35|2573.3|2558.5|35
1737643880000|2025-01-23 14:51:20|2572.97|2558.17|2573.4|2558.6|2573.4|2558.6|2566.35|2551.55|39
1737643890000|2025-01-23 14:51:30|2573.95|2559.15|2578.4|2563.6|2578.49|2563.69|2572.48|2557.68|35
1737643900000|2025-01-23 14:51:40|2578.9|2564.1|2577.9|2563.1|2579.4|2564.6|2576.72|2561.92|36
1737643910000|2025-01-23 14:51:50|2578.4|2563.6|2579.4|2564.6|2579.79|2564.99|2576.9|2562.1|32
1737643920000|2025-01-23 14:52:00|2580.4|2565.6|2582.05|2567.25|2583.05|2568.25|2578.45|2563.65|38
1737643930000|2025-01-23 14:52:10|2583.23|2568.43|2577.82|2563.02|2583.23|2568.43|2577.82|2563.02|40
1737643940000|2025-01-23 14:52:20|2577.46|2562.66|2575.05|2560.25|2578.05|2563.25|2575.05|2560.25|39
1737643950000|2025-01-23 14:52:30|2574.55|2559.75|2571.15|2556.35|2576.43|2561.63|2571.15|2556.35|38
1737643960000|2025-01-23 14:52:40|2571.72|2556.92|2570.4|2555.6|2574.9|2560.1|2570.4|2555.6|37
1737643970000|2025-01-23 14:52:50|2570.81|2556.01|2571.69|2556.89|2572.33|2557.53|2569.95|2555.15|36
1737643980000|2025-01-23 14:53:00|2571.62|2556.82|2571.7|2556.9|2573.95|2559.15|2571.62|2556.82|36
1737643990000|2025-01-23 14:53:10|2571.4|2556.6|2571|2556.2|2571.4|2556.6|2567.9|2553.1|34
1737644000000|2025-01-23 14:53:20|2571.4|2556.6|2570.4|2555.6|2572.4|2557.6|2569.85|2555.05|37
1737644010000|2025-01-23 14:53:30|2570.7|2555.9|2570.24|2555.44|2572.03|2557.23|2569.77|2554.97|32
1737644020000|2025-01-23 14:53:40|2570.35|2555.55|2572.57|2557.77|2572.8|2558|2570.35|2555.55|37
1737644030000|2025-01-23 14:53:50|2572.59|2557.79|2566|2551.2|2572.73|2557.93|2566|2551.2|33
1737644040000|2025-01-23 14:54:00|2566.15|2551.35|2570.29|2555.49|2571.4|2556.6|2565.5|2550.7|36
1737644050000|2025-01-23 14:54:10|2570.1|2555.3|2567.9|2553.1|2570.1|2555.3|2567.1|2552.3|33
1737644060000|2025-01-23 14:54:20|2567.55|2552.75|2569.3|2554.5|2569.3|2554.5|2566.1|2551.3|29
1737644070000|2025-01-23 14:54:30|2568.9|2554.1|2567.07|2552.27|2568.9|2554.1|2566.02|2551.22|33
1737644080000|2025-01-23 14:54:40|2567.2|2552.4|2563.14|2548.34|2567.2|2552.4|2562.27|2547.47|34
1737644090000|2025-01-23 14:54:50|2562.86|2548.06|2561.95|2547.15|2563.05|2548.25|2561.22|2546.42|39
1737644100000|2025-01-23 14:55:00|2561.83|2547.03|2568.75|2553.95|2569.89|2555.09|2561.45|2546.65|37
1737644110000|2025-01-23 14:55:10|2568.32|2553.52|2569.15|2554.35|2569.95|2555.15|2567.88|2553.08|37
1737644120000|2025-01-23 14:55:20|2569.5|2554.7|2571.55|2556.75|2572.8|2558|2569.05|2554.25|37
1737644130000|2025-01-23 14:55:30|2570.95|2556.15|2564.24|2549.44|2571|2556.2|2562.81|2548.01|35
1737644140000|2025-01-23 14:55:40|2564.15|2549.35|2563.25|2548.45|2565.25|2550.45|2563|2548.2|32
1737644150000|2025-01-23 14:55:50|2563.37|2548.57|2563.15|2548.35|2565.05|2550.25|2562.55|2547.75|31
1737644160000|2025-01-23 14:56:00|2563.11|2548.31|2559.05|2544.25|2563.11|2548.31|2559.05|2544.25|39
1737644170000|2025-01-23 14:56:10|2558.95|2544.15|2559.9|2545.1|2562.95|2548.15|2558.95|2544.15|37
1737644180000|2025-01-23 14:56:20|2560.05|2545.25|2558.13|2543.33|2560.15|2545.35|2557.32|2542.52|35
1737644190000|2025-01-23 14:56:30|2558.06|2543.26|2552.49|2537.69|2558.06|2543.26|2551.95|2537.15|39
1737644200000|2025-01-23 14:56:40|2552.45|2537.65|2551.48|2536.68|2552.45|2537.65|2550.47|2535.67|40
1737644210000|2025-01-23 14:56:50|2551.43|2536.63|2550.15|2535.35|2552.85|2538.05|2549.4|2534.6|36
1737644220000|2025-01-23 14:57:00|2549.34|2534.54|2562.05|2547.25|2563.9|2549.1|2549.34|2534.54|38
1737644230000|2025-01-23 14:57:10|2562.3|2547.5|2563.18|2548.38|2563.18|2548.38|2559.3|2544.5|36
1737644240000|2025-01-23 14:57:20|2563.05|2548.25|2560.34|2545.54|2563.64|2548.84|2559.5|2544.7|36
1737644250000|2025-01-23 14:57:30|2560|2545.2|2561.6|2546.8|2563.25|2548.45|2559.1|2544.3|37
1737644260000|2025-01-23 14:57:40|2561.84|2547.04|2563.94|2549.14|2565.31|2550.51|2561.84|2547.04|38
1737644270000|2025-01-23 14:57:50|2564.11|2549.31|2564.11|2549.31|2567.4|2552.6|2563.05|2548.25|36
1737644280000|2025-01-23 14:58:00|2564.12|2549.32|2560.65|2545.85|2564.15|2549.35|2559.4|2544.6|38
1737644290000|2025-01-23 14:58:10|2561.16|2546.36|2564|2549.2|2566.03|2551.23|2561.07|2546.27|40
1737644300000|2025-01-23 14:58:20|2564.15|2549.35|2560.15|2545.35|2565.75|2550.95|2559.9|2545.1|38
1737644310000|2025-01-23 14:58:30|2560.4|2545.6|2560.05|2545.25|2561.46|2546.66|2560|2545.2|35
1737644320000|2025-01-23 14:58:40|2560|2545.2|2560.1|2545.3|2562.1|2547.3|2559.1|2544.3|37
1737644330000|2025-01-23 14:58:50|2560.55|2545.75|2560.1|2545.3|2561.45|2546.65|2559.15|2544.35|34
1737644340000|2025-01-23 14:59:00|2560.38|2545.58|2568.1|2553.3|2568.1|2553.3|2560.35|2545.55|34
1737644350000|2025-01-23 14:59:10|2568.85|2554.05|2570.4|2555.6|2570.83|2556.03|2568.85|2554.05|29
1737644360000|2025-01-23 14:59:20|2570.9|2556.1|2571.9|2557.1|2572.15|2557.35|2569.55|2554.75|37
1737644370000|2025-01-23 14:59:30|2572|2557.2|2573.81|2559.01|2573.9|2559.1|2570.95|2556.15|22
1737644380000|2025-01-23 14:59:40|2574.1|2559.3|2570.1|2555.3|2574.1|2559.3|2569.63|2554.83|35
1737644390000|2025-01-23 14:59:50|2570.45|2555.65|2574.95|2560.15|2575.4|2560.6|2569.68|2554.88|34
1737644400000|2025-01-23 15:00:00|2574.9|2560.1|2574.68|2559.88|2575.4|2560.6|2572.45|2557.65|34
1737644410000|2025-01-23 15:00:10|2574|2559.2|2572.95|2558.15|2577.18|2562.38|2571.81|2557.01|33
1737644420000|2025-01-23 15:00:20|2573.2|2558.4|2572.69|2557.89|2575.05|2560.25|2569.51|2554.71|40
1737644430000|2025-01-23 15:00:30|2572.5|2557.7|2580.93|2566.13|2580.93|2566.13|2571.84|2557.04|37
1737644440000|2025-01-23 15:00:40|2580.1|2565.3|2581.31|2566.51|2581.31|2566.51|2579.43|2564.63|35
1737644450000|2025-01-23 15:00:50|2582|2567.2|2580.4|2565.6|2582|2567.2|2579.9|2565.1|35
1737644460000|2025-01-23 15:01:00|2580.9|2566.1|2576.7|2561.9|2580.9|2566.1|2576.7|2561.9|39
1737644470000|2025-01-23 15:01:10|2577.1|2562.3|2574.91|2560.11|2579.3|2564.5|2574.91|2560.11|38
1737644480000|2025-01-23 15:01:20|2574.45|2559.65|2579.22|2564.42|2579.22|2564.42|2573.9|2559.1|33
1737644490000|2025-01-23 15:01:30|2579.15|2564.35|2580.3|2565.5|2581.75|2566.95|2578.7|2563.9|34
1737644500000|2025-01-23 15:01:40|2580.9|2566.1|2581.85|2567.05|2582.56|2567.76|2580.85|2566.05|26
1737644510000|2025-01-23 15:01:50|2581.4|2566.6|2578.99|2564.19|2581.4|2566.6|2576.9|2562.1|36
1737644520000|2025-01-23 15:02:00|2578.4|2563.6|2584.65|2569.85|2584.65|2569.85|2578.4|2563.6|35
1737644530000|2025-01-23 15:02:10|2583.77|2568.97|2585.35|2570.55|2585.35|2570.55|2583.5|2568.7|30
1737644540000|2025-01-23 15:02:20|2585.33|2570.53|2589.95|2575.15|2590.6|2575.8|2585.33|2570.53|35
1737644550000|2025-01-23 15:02:30|2589.6|2574.8|2585.55|2570.75|2589.9|2575.1|2585.44|2570.64|36
1737644560000|2025-01-23 15:02:40|2585.75|2570.95|2588.51|2573.71|2588.9|2574.1|2583.51|2568.71|39
1737644570000|2025-01-23 15:02:50|2588.75|2573.95|2582.95|2568.15|2588.88|2574.08|2582.75|2567.95|35
1737644580000|2025-01-23 15:03:00|2583.4|2568.6|2576.95|2562.15|2583.4|2568.6|2576.95|2562.15|34
1737644590000|2025-01-23 15:03:10|2577.12|2562.32|2583.9|2569.1|2583.9|2569.1|2577.08|2562.28|36
1737644600000|2025-01-23 15:03:20|2584.05|2569.25|2586.85|2572.05|2587.75|2572.95|2584.05|2569.25|38
1737644610000|2025-01-23 15:03:30|2586.35|2571.55|2589.25|2574.45|2589.9|2575.1|2583.65|2568.85|34
1737644620000|2025-01-23 15:03:40|2589.5|2574.7|2587.4|2572.6|2591.2|2576.4|2586.4|2571.6|36
1737644630000|2025-01-23 15:03:50|2587.35|2572.55|2588.45|2573.65|2590.2|2575.4|2585|2570.2|37
1737644640000|2025-01-23 15:04:00|2588.82|2574.02|2590.85|2576.05|2591.7|2576.9|2588.82|2574.02|35
1737644650000|2025-01-23 15:04:10|2590.9|2576.1|2588.9|2574.1|2591.9|2577.1|2588.9|2574.1|34
1737644660000|2025-01-23 15:04:20|2589.15|2574.35|2591.75|2576.95|2591.9|2577.1|2589.15|2574.35|33
1737644670000|2025-01-23 15:04:30|2591.4|2576.6|2592.8|2578|2592.85|2578.05|2591.34|2576.54|37
1737644680000|2025-01-23 15:04:40|2592.65|2577.85|2594.9|2580.1|2595.15|2580.35|2592.59|2577.79|28
1737644690000|2025-01-23 15:04:50|2594.95|2580.15|2599.9|2585.1|2599.9|2585.1|2594.95|2580.15|28
1737644700000|2025-01-23 15:05:00|2599.7|2584.9|2597.4|2582.6|2599.9|2585.1|2595.47|2580.67|36
1737644710000|2025-01-23 15:05:10|2598.1|2583.3|2594.9|2580.1|2598.2|2583.4|2593.27|2578.47|33
1737644720000|2025-01-23 15:05:20|2594.8|2580|2595.29|2580.49|2598.75|2583.95|2594|2579.2|36
1737644730000|2025-01-23 15:05:30|2593.9|2579.1|2594.2|2579.4|2595.08|2580.28|2593.49|2578.69|38
1737644740000|2025-01-23 15:05:40|2593.55|2578.75|2590.67|2575.87|2594.6|2579.8|2590.67|2575.87|37
1737644750000|2025-01-23 15:05:50|2590.65|2575.85|2588.93|2574.13|2590.65|2575.85|2587.4|2572.6|34
1737644760000|2025-01-23 15:06:00|2589.14|2574.34|2585.55|2570.75|2590.45|2575.65|2585.55|2570.75|38
1737644770000|2025-01-23 15:06:10|2583.9|2569.1|2581.25|2566.45|2585.93|2571.13|2581.13|2566.33|34
1737644780000|2025-01-23 15:06:20|2581.35|2566.55|2582.25|2567.45|2582.84|2568.04|2580.95|2566.15|39
1737644790000|2025-01-23 15:06:30|2581.9|2567.1|2580.9|2566.1|2583.05|2568.25|2579.64|2564.84|37
1737644800000|2025-01-23 15:06:40|2581.65|2566.85|2583.65|2568.85|2583.65|2568.85|2579.9|2565.1|37
1737644810000|2025-01-23 15:06:50|2583.47|2568.67|2584.75|2569.95|2586.7|2571.9|2583.47|2568.67|37
1737644820000|2025-01-23 15:07:00|2584.85|2570.05|2579.1|2564.3|2584.98|2570.18|2579.1|2564.3|38
1737644830000|2025-01-23 15:07:10|2577.64|2562.84|2580.4|2565.6|2581.42|2566.62|2577.64|2562.84|38
1737644840000|2025-01-23 15:07:20|2579.9|2565.1|2581.15|2566.35|2581.7|2566.9|2578.5|2563.7|37
1737644850000|2025-01-23 15:07:30|2580.85|2566.05|2581.1|2566.3|2582.15|2567.35|2578.12|2563.32|39
1737644860000|2025-01-23 15:07:40|2581.08|2566.28|2574.35|2559.55|2583.9|2569.1|2574.25|2559.45|38
1737644870000|2025-01-23 15:07:50|2574.4|2559.6|2565.1|2550.3|2574.95|2560.15|2564.96|2550.16|39
1737644880000|2025-01-23 15:08:00|2564.8|2550|2560.83|2546.03|2565|2550.2|2555.21|2540.41|40
1737644890000|2025-01-23 15:08:10|2560.45|2545.65|2563.25|2548.45|2563.37|2548.57|2556.59|2541.79|40
1737644900000|2025-01-23 15:08:20|2561.9|2547.1|2554.78|2539.98|2563|2548.2|2553.4|2538.6|36
1737644910000|2025-01-23 15:08:30|2555.32|2540.52|2556.35|2541.55|2557.19|2542.39|2550.85|2536.05|39
1737644920000|2025-01-23 15:08:40|2556.6|2541.8|2560.7|2545.9|2561.4|2546.6|2555.4|2540.6|36
1737644930000|2025-01-23 15:08:50|2560|2545.2|2552.25|2537.45|2561.65|2546.85|2552.2|2537.4|39
1737644940000|2025-01-23 15:09:00|2550.9|2536.1|2546.75|2531.95|2553.02|2538.22|2544.86|2530.06|39
1737644950000|2025-01-23 15:09:10|2546.98|2532.18|2557.4|2542.6|2557.6|2542.8|2546.35|2531.55|37
1737644960000|2025-01-23 15:09:20|2555.51|2540.71|2548.4|2533.6|2555.51|2540.71|2546.83|2532.03|40
1737644970000|2025-01-23 15:09:30|2548.9|2534.1|2547.03|2532.23|2549.31|2534.51|2544.5|2529.7|36
1737644980000|2025-01-23 15:09:40|2549|2534.2|2547.36|2532.56|2551.3|2536.5|2547.36|2532.56|39
1737644990000|2025-01-23 15:09:50|2546.95|2532.15|2545.6|2530.8|2549.25|2534.45|2544.46|2529.66|39
1737645000000|2025-01-23 15:10:00|2545.96|2531.16|2540.4|2525.6|2545.96|2531.16|2539.75|2524.95|40
1737645010000|2025-01-23 15:10:10|2540.35|2525.55|2546.07|2531.27|2546.07|2531.27|2538.3|2523.5|40
1737645020000|2025-01-23 15:10:20|2546.38|2531.58|2546|2531.2|2552.4|2537.6|2546|2531.2|39
1737645030000|2025-01-23 15:10:30|2546.9|2532.1|2541.15|2526.35|2546.9|2532.1|2541.15|2526.35|38
1737645040000|2025-01-23 15:10:40|2541.5|2526.7|2548.18|2533.38|2550.5|2535.7|2541.5|2526.7|38
1737645050000|2025-01-23 15:10:50|2549.95|2535.15|2546.72|2531.92|2549.95|2535.15|2545.59|2530.79|37
1737645060000|2025-01-23 15:11:00|2546.79|2531.99|2541.07|2526.27|2547.93|2533.13|2541.07|2526.27|40
1737645070000|2025-01-23 15:11:10|2540.4|2525.6|2534|2519.2|2540.75|2525.95|2533.9|2519.1|40
1737645080000|2025-01-23 15:11:20|2532.9|2518.1|2531.9|2517.1|2533.35|2518.55|2529.05|2514.25|39
1737645090000|2025-01-23 15:11:30|2532.07|2517.27|2530.65|2515.85|2534.29|2519.49|2526.5|2511.7|39
1737645100000|2025-01-23 15:11:40|2532.15|2517.35|2536.19|2521.39|2540.38|2525.58|2531.88|2517.08|40
1737645110000|2025-01-23 15:11:50|2536.9|2522.1|2528.35|2513.55|2536.9|2522.1|2527.07|2512.27|39
1737645120000|2025-01-23 15:12:00|2528.75|2513.95|2536.59|2521.79|2536.84|2522.04|2528.75|2513.95|38
1737645130000|2025-01-23 15:12:10|2535.86|2521.06|2536.65|2521.85|2540.12|2525.32|2535.86|2521.06|40
1737645140000|2025-01-23 15:12:20|2535.25|2520.45|2540.52|2525.72|2542.5|2527.7|2534.25|2519.45|40
1737645150000|2025-01-23 15:12:30|2540.93|2526.13|2540.62|2525.82|2541.8|2527|2535.72|2520.92|38
1737645160000|2025-01-23 15:12:40|2540.15|2525.35|2536.2|2521.4|2540.85|2526.05|2535.18|2520.38|40
1737645170000|2025-01-23 15:12:50|2535.75|2520.95|2532.3|2517.5|2536.9|2522.1|2531.7|2516.9|39
1737645180000|2025-01-23 15:13:00|2532.34|2517.54|2530.35|2515.55|2532.34|2517.54|2528.8|2514|38
1737645190000|2025-01-23 15:13:10|2530.9|2516.1|2530.68|2515.88|2531.03|2516.23|2527.31|2512.51|34
1737645200000|2025-01-23 15:13:20|2530.84|2516.04|2530.4|2515.6|2531.58|2516.78|2528.25|2513.45|38
1737645210000|2025-01-23 15:13:30|2529.95|2515.15|2535.65|2520.85|2535.65|2520.85|2529.35|2514.55|39
1737645220000|2025-01-23 15:13:40|2536.3|2521.5|2536.65|2521.85|2538.5|2523.7|2535.65|2520.85|38
1737645230000|2025-01-23 15:13:50|2536.5|2521.7|2530.74|2515.94|2536.5|2521.7|2527.3|2512.5|35
1737645240000|2025-01-23 15:14:00|2531.25|2516.45|2533.88|2519.08|2536.18|2521.38|2531.25|2516.45|36
1737645250000|2025-01-23 15:14:10|2534.59|2519.79|2539.65|2524.85|2539.65|2524.85|2532.2|2517.4|38
1737645260000|2025-01-23 15:14:20|2540.35|2525.55|2541.56|2526.76|2542.55|2527.75|2537.81|2523.01|34
1737645270000|2025-01-23 15:14:30|2542.25|2527.45|2545.58|2530.78|2546.4|2531.6|2537.08|2522.28|39
1737645280000|2025-01-23 15:14:40|2545.5|2530.7|2545.9|2531.1|2545.9|2531.1|2542.9|2528.1|35
1737645290000|2025-01-23 15:14:50|2545.4|2530.6|2547.2|2532.4|2547.93|2533.13|2544.85|2530.05|38
1737645300000|2025-01-23 15:15:00|2546.3|2531.5|2544.15|2529.35|2546.85|2532.05|2541.88|2527.08|37
1737645310000|2025-01-23 15:15:10|2543.56|2528.76|2541.6|2526.8|2544.88|2530.08|2539.97|2525.17|38
1737645320000|2025-01-23 15:15:20|2541.1|2526.3|2542|2527.2|2546.4|2531.6|2538.8|2524|35
1737645330000|2025-01-23 15:15:30|2542.15|2527.35|2540.15|2525.35|2543.38|2528.58|2538.9|2524.1|37
1737645340000|2025-01-23 15:15:40|2540.35|2525.55|2547.45|2532.65|2547.5|2532.7|2539.85|2525.05|38
1737645350000|2025-01-23 15:15:50|2547.4|2532.6|2549.4|2534.6|2549.4|2534.6|2545.32|2530.52|27
1737645360000|2025-01-23 15:16:00|2549.93|2535.13|2552.92|2538.12|2554.45|2539.65|2549.7|2534.9|37
1737645370000|2025-01-23 15:16:10|2552.7|2537.9|2550.4|2535.6|2554.45|2539.65|2547.63|2532.83|38
1737645380000|2025-01-23 15:16:20|2551|2536.2|2551.75|2536.95|2554.25|2539.45|2550.79|2535.99|37
1737645390000|2025-01-23 15:16:30|2551.07|2536.27|2553.38|2538.58|2553.6|2538.8|2547.9|2533.1|38
1737645400000|2025-01-23 15:16:40|2554.25|2539.45|2552.87|2538.07|2554.55|2539.75|2551.7|2536.9|34
1737645410000|2025-01-23 15:16:50|2554.2|2539.4|2550.55|2535.75|2554.2|2539.4|2549.85|2535.05|37
1737645420000|2025-01-23 15:17:00|2551.15|2536.35|2541.05|2526.25|2551.15|2536.35|2540.95|2526.15|40
1737645430000|2025-01-23 15:17:10|2541.4|2526.6|2540|2525.2|2541.43|2526.63|2538.06|2523.26|37
1737645440000|2025-01-23 15:17:20|2538.91|2524.11|2536.4|2521.6|2539.9|2525.1|2536.25|2521.45|39
1737645450000|2025-01-23 15:17:30|2536.36|2521.56|2534.85|2520.05|2537.3|2522.5|2534.15|2519.35|38
1737645460000|2025-01-23 15:17:40|2535.35|2520.55|2531.95|2517.15|2535.35|2520.55|2531.55|2516.75|34
1737645470000|2025-01-23 15:17:50|2530.5|2515.7|2531.45|2516.65|2532.05|2517.25|2528.3|2513.5|39
1737645480000|2025-01-23 15:18:00|2530.7|2515.9|2528.4|2513.6|2533.1|2518.3|2528.4|2513.6|37
1737645490000|2025-01-23 15:18:10|2528.2|2513.4|2524.9|2510.1|2528.55|2513.75|2524.4|2509.6|34
1737645500000|2025-01-23 15:18:20|2524.85|2510.05|2527.42|2512.62|2527.45|2512.65|2524.4|2509.6|36
1737645510000|2025-01-23 15:18:30|2527.18|2512.38|2523.62|2508.82|2527.25|2512.45|2523.4|2508.6|37
1737645520000|2025-01-23 15:18:40|2524|2509.2|2523.3|2508.5|2524.49|2509.69|2522.2|2507.4|34
1737645530000|2025-01-23 15:18:50|2523|2508.2|2525.25|2510.45|2525.9|2511.1|2522.75|2507.95|34
1737645540000|2025-01-23 15:19:00|2524.95|2510.15|2524.15|2509.35|2525.9|2511.1|2522.4|2507.6|37
1737645550000|2025-01-23 15:19:10|2523.85|2509.05|2521.5|2506.7|2523.85|2509.05|2520.76|2505.96|34
1737645560000|2025-01-23 15:19:20|2521.33|2506.53|2521.4|2506.6|2523.3|2508.5|2520.75|2505.95|36
1737645570000|2025-01-23 15:19:30|2521.35|2506.55|2520.25|2505.45|2524.84|2510.04|2520.25|2505.45|36
1737645580000|2025-01-23 15:19:40|2520.26|2505.46|2519.99|2505.19|2520.26|2505.46|2519.25|2504.45|34
1737645590000|2025-01-23 15:19:50|2520.1|2505.3|2520.35|2505.55|2522.59|2507.79|2520.1|2505.3|34
1737645600000|2025-01-23 15:20:00|2520.45|2505.65|2519.38|2504.58|2521.35|2506.55|2519.21|2504.41|35
1737645610000|2025-01-23 15:20:10|2519.05|2504.25|2512.4|2497.6|2520|2505.2|2511.9|2497.1|36
1737645620000|2025-01-23 15:20:20|2512.22|2497.42|2506.25|2491.45|2512.22|2497.42|2506.25|2491.45|31
1737645630000|2025-01-23 15:20:30|2506.2|2491.4|2522.6|2507.8|2522.6|2507.8|2505.25|2490.45|33
1737645640000|2025-01-23 15:20:40|2522.28|2507.48|2526.95|2512.15|2528|2513.2|2522.28|2507.48|38
1737645650000|2025-01-23 15:20:50|2529.12|2514.32|2521.2|2506.4|2529.3|2514.5|2521.11|2506.31|39
1737645660000|2025-01-23 15:21:00|2522.5|2507.7|2531.97|2517.17|2531.97|2517.17|2521.4|2506.6|37
1737645670000|2025-01-23 15:21:10|2533.22|2518.42|2534.33|2519.53|2539|2524.2|2532.85|2518.05|36
1737645680000|2025-01-23 15:21:20|2533.85|2519.05|2529.2|2514.4|2534.76|2519.96|2527.67|2512.87|39
1737645690000|2025-01-23 15:21:30|2527.75|2512.95|2527.82|2513.02|2529.05|2514.25|2525.51|2510.71|38
1737645700000|2025-01-23 15:21:40|2528.95|2514.15|2521.4|2506.6|2529.4|2514.6|2520.9|2506.1|38
1737645710000|2025-01-23 15:21:50|2521.55|2506.75|2527.2|2512.4|2529.46|2514.66|2521.55|2506.75|37
1737645720000|2025-01-23 15:22:00|2526.3|2511.5|2526.38|2511.58|2531.65|2516.85|2525.34|2510.54|38
1737645730000|2025-01-23 15:22:10|2525.4|2510.6|2524.4|2509.6|2526.45|2511.65|2523.95|2509.15|38
1737645740000|2025-01-23 15:22:20|2524.35|2509.55|2523.78|2508.98|2524.35|2509.55|2518.4|2503.6|38
1737645750000|2025-01-23 15:22:30|2524.15|2509.35|2524.9|2510.1|2525.88|2511.08|2522.65|2507.85|35
1737645760000|2025-01-23 15:22:40|2526.13|2511.33|2527.65|2512.85|2528.15|2513.35|2524.5|2509.7|35
1737645770000|2025-01-23 15:22:50|2528.15|2513.35|2531.7|2516.9|2533.05|2518.25|2526.9|2512.1|35
1737645780000|2025-01-23 15:23:00|2532.3|2517.5|2536.55|2521.75|2536.55|2521.75|2530.35|2515.55|36
1737645790000|2025-01-23 15:23:10|2536.67|2521.87|2530.25|2515.45|2536.74|2521.94|2529.8|2515|36
1737645800000|2025-01-23 15:23:20|2532.45|2517.65|2528.92|2514.12|2534.6|2519.8|2528.5|2513.7|36
1737645810000|2025-01-23 15:23:30|2529.75|2514.95|2529.65|2514.85|2531|2516.2|2527.9|2513.1|37
1737645820000|2025-01-23 15:23:40|2529.07|2514.27|2525.55|2510.75|2529.07|2514.27|2525.55|2510.75|36
1737645830000|2025-01-23 15:23:50|2525.9|2511.1|2525.43|2510.63|2525.9|2511.1|2522.45|2507.65|36
1737645840000|2025-01-23 15:24:00|2524.83|2510.03|2529.95|2515.15|2531.06|2516.26|2524.65|2509.85|31
1737645850000|2025-01-23 15:24:10|2530.05|2515.25|2533.97|2519.17|2535.95|2521.15|2528.9|2514.1|38
1737645860000|2025-01-23 15:24:20|2533.95|2519.15|2538.55|2523.75|2538.78|2523.98|2533.95|2519.15|33
1737645870000|2025-01-23 15:24:30|2539.73|2524.93|2540.9|2526.1|2540.9|2526.1|2538.4|2523.6|37
1737645880000|2025-01-23 15:24:40|2541.68|2526.88|2541.75|2526.95|2542.3|2527.5|2539.95|2525.15|38
1737645890000|2025-01-23 15:24:50|2542.6|2527.8|2539.13|2524.33|2544.31|2529.51|2539.13|2524.33|39
1737645900000|2025-01-23 15:25:00|2538.45|2523.65|2540.25|2525.45|2540.25|2525.45|2534.77|2519.97|39
1737645910000|2025-01-23 15:25:10|2540.45|2525.65|2543.15|2528.35|2543.6|2528.8|2540.05|2525.25|36
1737645920000|2025-01-23 15:25:20|2543.18|2528.38|2539.35|2524.55|2543.8|2529|2538.86|2524.06|40
1737645930000|2025-01-23 15:25:30|2539.11|2524.31|2540|2525.2|2540.27|2525.47|2535.95|2521.15|39
1737645940000|2025-01-23 15:25:40|2539.95|2525.15|2535.54|2520.74|2541.15|2526.35|2533.25|2518.45|35
1737645950000|2025-01-23 15:25:50|2535.95|2521.15|2535.56|2520.76|2536.35|2521.55|2533.6|2518.8|34
1737645960000|2025-01-23 15:26:00|2536.9|2522.1|2541|2526.2|2542.88|2528.08|2535.79|2520.99|37
1737645970000|2025-01-23 15:26:10|2541.55|2526.75|2541.55|2526.75|2542.9|2528.1|2541.1|2526.3|34
1737645980000|2025-01-23 15:26:20|2542.05|2527.25|2536.75|2521.95|2543.35|2528.55|2536.75|2521.95|39
1737645990000|2025-01-23 15:26:30|2536.4|2521.6|2532.18|2517.38|2536.4|2521.6|2531.77|2516.97|37
1737646000000|2025-01-23 15:26:40|2533.4|2518.6|2531.7|2516.9|2533.47|2518.67|2531.35|2516.55|37
1737646010000|2025-01-23 15:26:50|2532.2|2517.4|2530.53|2515.73|2532.48|2517.68|2529.85|2515.05|32
1737646020000|2025-01-23 15:27:00|2530.18|2515.38|2529.35|2514.55|2530.18|2515.38|2526.05|2511.25|35
1737646030000|2025-01-23 15:27:10|2529.4|2514.6|2528.9|2514.1|2530.15|2515.35|2525.95|2511.15|33
1737646040000|2025-01-23 15:27:20|2528.7|2513.9|2525|2510.2|2528.7|2513.9|2524.9|2510.1|34
1737646050000|2025-01-23 15:27:30|2525.84|2511.04|2524.55|2509.75|2526.49|2511.69|2523.9|2509.1|34
1737646060000|2025-01-23 15:27:40|2525|2510.2|2532.15|2517.35|2532.15|2517.35|2525|2510.2|39
1737646070000|2025-01-23 15:27:50|2531.45|2516.65|2530.08|2515.28|2533.3|2518.5|2530.08|2515.28|27
1737646080000|2025-01-23 15:28:00|2529.28|2514.48|2528.51|2513.71|2530.2|2515.4|2527|2512.2|35
1737646090000|2025-01-23 15:28:10|2528.15|2513.35|2524.05|2509.25|2528.15|2513.35|2524|2509.2|31
1737646100000|2025-01-23 15:28:20|2524.2|2509.4|2521.71|2506.91|2524.3|2509.5|2521.65|2506.85|36
1737646110000|2025-01-23 15:28:30|2521.45|2506.65|2522.15|2507.35|2522.35|2507.55|2521.05|2506.25|34
1737646120000|2025-01-23 15:28:40|2522.14|2507.34|2522.7|2507.9|2523.05|2508.25|2521.21|2506.41|34
1737646130000|2025-01-23 15:28:50|2522.75|2507.95|2520.45|2505.65|2523.05|2508.25|2520.22|2505.42|37
1737646140000|2025-01-23 15:29:00|2520.46|2505.66|2521.35|2506.55|2523.05|2508.25|2520.25|2505.45|35
1737646150000|2025-01-23 15:29:10|2520.85|2506.05|2518.9|2504.1|2520.85|2506.05|2518.05|2503.25|34
1737646160000|2025-01-23 15:29:20|2518.85|2504.05|2523.3|2508.5|2523.49|2508.69|2518.4|2503.6|32
1737646170000|2025-01-23 15:29:30|2523.25|2508.45|2520.55|2505.75|2523.25|2508.45|2520.05|2505.25|38
1737646180000|2025-01-23 15:29:40|2520.5|2505.7|2520.65|2505.85|2521.1|2506.3|2519.45|2504.65|30
1737646190000|2025-01-23 15:29:50|2520|2505.2|2520.8|2506|2521.5|2506.7|2519.63|2504.83|36
1737646200000|2025-01-23 15:30:00|2519.47|2504.67|2523.9|2509.1|2523.9|2509.1|2518.1|2503.3|32
1737646210000|2025-01-23 15:30:10|2523.4|2508.6|2527.87|2513.07|2529.54|2514.74|2523.4|2508.6|33
1737646220000|2025-01-23 15:30:20|2527.65|2512.85|2528.7|2513.9|2529.9|2515.1|2526.75|2511.95|40
1737646230000|2025-01-23 15:30:30|2529.75|2514.95|2530.85|2516.05|2531.85|2517.05|2528.72|2513.92|38
1737646240000|2025-01-23 15:30:40|2530.71|2515.91|2531.6|2516.8|2532.67|2517.87|2529.75|2514.95|35
1737646250000|2025-01-23 15:30:50|2531.5|2516.7|2533.39|2518.59|2534.4|2519.6|2530.36|2515.56|35
1737646260000|2025-01-23 15:31:00|2533.34|2518.54|2528.25|2513.45|2533.5|2518.7|2528.25|2513.45|38
1737646270000|2025-01-23 15:31:10|2527.49|2512.69|2531.62|2516.82|2531.89|2517.09|2527.44|2512.64|37
1737646280000|2025-01-23 15:31:20|2531.47|2516.67|2531.35|2516.55|2532.23|2517.43|2530.55|2515.75|34
1737646290000|2025-01-23 15:31:30|2532.45|2517.65|2533.15|2518.35|2533.33|2518.53|2531.35|2516.55|36
1737646300000|2025-01-23 15:31:40|2533.03|2518.23|2533.72|2518.92|2535.68|2520.88|2532.6|2517.8|34
1737646310000|2025-01-23 15:31:50|2532.9|2518.1|2531.81|2517.01|2532.9|2518.1|2529.25|2514.45|38
1737646320000|2025-01-23 15:32:00|2531.84|2517.04|2530.49|2515.69|2533.8|2519|2530.46|2515.66|38
1737646330000|2025-01-23 15:32:10|2530.23|2515.43|2528.85|2514.05|2533.7|2518.9|2528.85|2514.05|36
1737646340000|2025-01-23 15:32:20|2528.49|2513.69|2526.25|2511.45|2529.38|2514.58|2526.15|2511.35|37
1737646350000|2025-01-23 15:32:30|2526.55|2511.75|2533.3|2518.5|2533.3|2518.5|2526.23|2511.43|34
1737646360000|2025-01-23 15:32:40|2533.9|2519.1|2535.9|2521.1|2536.8|2522|2533.9|2519.1|33
1737646370000|2025-01-23 15:32:50|2535.7|2520.9|2536.17|2521.37|2536.75|2521.95|2535.55|2520.75|26
1737646380000|2025-01-23 15:33:00|2535.95|2521.15|2536.31|2521.51|2537.5|2522.7|2534.7|2519.9|40
1737646390000|2025-01-23 15:33:10|2536.6|2521.8|2537.98|2523.18|2539.48|2524.68|2536.55|2521.75|34
1737646400000|2025-01-23 15:33:20|2537.9|2523.1|2538.9|2524.1|2539.9|2525.1|2537.9|2523.1|27
1737646410000|2025-01-23 15:33:30|2538.75|2523.95|2542.71|2527.91|2542.71|2527.91|2537.9|2523.1|35
1737646420000|2025-01-23 15:33:40|2542.78|2527.98|2539.43|2524.63|2543.9|2529.1|2537.99|2523.19|34
1737646430000|2025-01-23 15:33:50|2539.84|2525.04|2543.05|2528.25|2543.05|2528.25|2539.84|2525.04|32
1737646440000|2025-01-23 15:34:00|2542.85|2528.05|2541.85|2527.05|2543.9|2529.1|2540.68|2525.88|38
1737646450000|2025-01-23 15:34:10|2541.62|2526.82|2544.65|2529.85|2544.75|2529.95|2541.4|2526.6|35
1737646460000|2025-01-23 15:34:20|2544.24|2529.44|2545.5|2530.7|2545.9|2531.1|2544.24|2529.44|31
1737646470000|2025-01-23 15:34:30|2545.45|2530.65|2544.1|2529.3|2545.65|2530.85|2543.68|2528.88|33
1737646480000|2025-01-23 15:34:40|2544.6|2529.8|2546.5|2531.7|2546.7|2531.9|2543.95|2529.15|27
1737646490000|2025-01-23 15:34:50|2546.55|2531.75|2546.37|2531.57|2546.85|2532.05|2545.95|2531.15|25
1737646500000|2025-01-23 15:35:00|2546.7|2531.9|2546.6|2531.8|2547.2|2532.4|2545.5|2530.7|32
1737646510000|2025-01-23 15:35:10|2547.45|2532.65|2550.1|2535.3|2550.17|2535.37|2546.55|2531.75|37
1737646520000|2025-01-23 15:35:20|2550.06|2535.26|2548.82|2534.02|2551.7|2536.9|2548.75|2533.95|27
1737646530000|2025-01-23 15:35:30|2548.37|2533.57|2552.45|2537.65|2553.9|2539.1|2548.37|2533.57|34
1737646540000|2025-01-23 15:35:40|2553|2538.2|2554.65|2539.85|2554.85|2540.05|2551.9|2537.1|31
1737646550000|2025-01-23 15:35:50|2554.55|2539.75|2555.6|2540.8|2556.75|2541.95|2553.9|2539.1|34
1737646560000|2025-01-23 15:36:00|2556.85|2542.05|2556.78|2541.98|2560.15|2545.35|2555.68|2540.88|36
1737646570000|2025-01-23 15:36:10|2556.94|2542.14|2555.34|2540.54|2557.25|2542.45|2550.6|2535.8|36
1737646580000|2025-01-23 15:36:20|2555.31|2540.51|2554.26|2539.46|2557.8|2543|2554.26|2539.46|36
1737646590000|2025-01-23 15:36:30|2553.71|2538.91|2552.78|2537.98|2556.1|2541.3|2552.61|2537.81|37
1737646600000|2025-01-23 15:36:40|2552.25|2537.45|2554.16|2539.36|2554.9|2540.1|2551.4|2536.6|36
1737646610000|2025-01-23 15:36:50|2554.8|2540|2557.3|2542.5|2557.95|2543.15|2554.25|2539.45|37
1737646620000|2025-01-23 15:37:00|2557.6|2542.8|2555.55|2540.75|2558.9|2544.1|2555.13|2540.33|35
1737646630000|2025-01-23 15:37:10|2555.75|2540.95|2557.55|2542.75|2558.1|2543.3|2555.4|2540.6|36
1737646640000|2025-01-23 15:37:20|2557.61|2542.81|2554.1|2539.3|2558|2543.2|2553.47|2538.67|37
1737646650000|2025-01-23 15:37:30|2553.73|2538.93|2558.1|2543.3|2558.38|2543.58|2552.45|2537.65|40
1737646660000|2025-01-23 15:37:40|2558.3|2543.5|2557.8|2543|2558.4|2543.6|2555.44|2540.64|38
1737646670000|2025-01-23 15:37:50|2557.95|2543.15|2558.04|2543.24|2558.75|2543.95|2556.98|2542.18|35
1737646680000|2025-01-23 15:38:00|2558.75|2543.95|2559.2|2544.4|2560.6|2545.8|2558.35|2543.55|33
1737646690000|2025-01-23 15:38:10|2559.15|2544.35|2556.11|2541.31|2559.95|2545.15|2556.05|2541.25|35
1737646700000|2025-01-23 15:38:20|2556.25|2541.45|2559.4|2544.6|2559.8|2545|2556.1|2541.3|30
1737646710000|2025-01-23 15:38:30|2559.9|2545.1|2553.9|2539.1|2559.9|2545.1|2553.4|2538.6|33
1737646720000|2025-01-23 15:38:40|2554.05|2539.25|2555.07|2540.27|2555.25|2540.45|2553.35|2538.55|26
1737646730000|2025-01-23 15:38:50|2555|2540.2|2556.1|2541.3|2556.85|2542.05|2554.4|2539.6|34
1737646740000|2025-01-23 15:39:00|2556.3|2541.5|2555.45|2540.65|2557.15|2542.35|2553.9|2539.1|35
1737646750000|2025-01-23 15:39:10|2555.2|2540.4|2556.3|2541.5|2557.05|2542.25|2554.4|2539.6|31
1737646760000|2025-01-23 15:39:20|2556.9|2542.1|2556.45|2541.65|2557.6|2542.8|2555.5|2540.7|26
1737646770000|2025-01-23 15:39:30|2556.36|2541.56|2551.95|2537.15|2556.36|2541.56|2551.95|2537.15|35
1737646780000|2025-01-23 15:39:40|2551.5|2536.7|2550.25|2535.45|2553.25|2538.45|2550.08|2535.28|25
1737646790000|2025-01-23 15:39:50|2550.55|2535.75|2549.66|2534.86|2552.8|2538|2548.97|2534.17|35
1737646800000|2025-01-23 15:40:00|2549.45|2534.65|2546.97|2532.17|2549.98|2535.18|2546.21|2531.41|34
1737646810000|2025-01-23 15:40:10|2547.75|2532.95|2548.5|2533.7|2549.75|2534.95|2547.08|2532.28|35
1737646820000|2025-01-23 15:40:20|2549.13|2534.33|2548.26|2533.46|2549.14|2534.34|2547|2532.2|35
1737646830000|2025-01-23 15:40:30|2548.12|2533.32|2546.5|2531.7|2548.12|2533.32|2546.49|2531.69|34
1737646840000|2025-01-23 15:40:40|2547|2532.2|2547.85|2533.05|2548.8|2534|2546.25|2531.45|30
1737646850000|2025-01-23 15:40:50|2547.83|2533.03|2543.48|2528.68|2547.83|2533.03|2541.7|2526.9|34
1737646860000|2025-01-23 15:41:00|2543.44|2528.64|2540.35|2525.55|2543.55|2528.75|2539.15|2524.35|36
1737646870000|2025-01-23 15:41:10|2540.37|2525.57|2543.1|2528.3|2543.9|2529.1|2539.99|2525.19|35
1737646880000|2025-01-23 15:41:20|2543.2|2528.4|2544.47|2529.67|2546.6|2531.8|2543.2|2528.4|34
1737646890000|2025-01-23 15:41:30|2544.46|2529.66|2544.03|2529.23|2545|2530.2|2543.88|2529.08|29
1737646900000|2025-01-23 15:41:40|2544.07|2529.27|2544.8|2530|2546.15|2531.35|2544.07|2529.27|35
1737646910000|2025-01-23 15:41:50|2544.88|2530.08|2545.8|2531|2546.1|2531.3|2544.88|2530.08|28
1737646920000|2025-01-23 15:42:00|2545.88|2531.08|2543.85|2529.05|2545.88|2531.08|2543.2|2528.4|36
1737646930000|2025-01-23 15:42:10|2544.2|2529.4|2543.55|2528.75|2545.35|2530.55|2543.35|2528.55|31
1737646940000|2025-01-23 15:42:20|2543.6|2528.8|2543.93|2529.13|2545.85|2531.05|2542.9|2528.1|27
1737646950000|2025-01-23 15:42:30|2543.9|2529.1|2547.7|2532.9|2547.7|2532.9|2543.25|2528.45|35
1737646960000|2025-01-23 15:42:40|2547.38|2532.58|2548.11|2533.31|2548.17|2533.37|2546.36|2531.56|37
1737646970000|2025-01-23 15:42:50|2548.07|2533.27|2544.7|2529.9|2548.96|2534.16|2544.4|2529.6|38
1737646980000|2025-01-23 15:43:00|2544.83|2530.03|2543.75|2528.95|2546.9|2532.1|2543.48|2528.68|36
1737646990000|2025-01-23 15:43:10|2543.8|2529|2543.26|2528.46|2543.8|2529|2542.3|2527.5|32
1737647000000|2025-01-23 15:43:20|2543.7|2528.9|2543.19|2528.39|2543.8|2529|2542.45|2527.65|31
1737647010000|2025-01-23 15:43:30|2543.85|2529.05|2543.65|2528.85|2543.9|2529.1|2542.75|2527.95|29
1737647020000|2025-01-23 15:43:40|2543.7|2528.9|2542.9|2528.1|2544|2529.2|2542.8|2528|38
1737647030000|2025-01-23 15:43:50|2542.94|2528.14|2543.03|2528.23|2543.93|2529.13|2542.72|2527.92|31
1737647040000|2025-01-23 15:44:00|2543.05|2528.25|2546.2|2531.4|2546.76|2531.96|2543.05|2528.25|34
1737647050000|2025-01-23 15:44:10|2546.25|2531.45|2546.35|2531.55|2546.55|2531.75|2545.43|2530.63|31
1737647060000|2025-01-23 15:44:20|2546.45|2531.65|2545.88|2531.08|2546.8|2532|2545.36|2530.56|19
1737647070000|2025-01-23 15:44:30|2545.9|2531.1|2550.7|2535.9|2550.7|2535.9|2545.9|2531.1|33
1737647080000|2025-01-23 15:44:40|2550.9|2536.1|2556|2541.2|2556.4|2541.6|2550.86|2536.06|29
1737647090000|2025-01-23 15:44:50|2556.77|2541.97|2555.94|2541.14|2557.4|2542.6|2555.59|2540.79|30
1737647100000|2025-01-23 15:45:00|2555.98|2541.18|2556|2541.2|2558.9|2544.1|2554.25|2539.45|38
1737647110000|2025-01-23 15:45:10|2555.83|2541.03|2561.32|2546.52|2561.32|2546.52|2555.55|2540.75|33
1737647120000|2025-01-23 15:45:20|2561.8|2547|2563.65|2548.85|2563.9|2549.1|2561.63|2546.83|36
1737647130000|2025-01-23 15:45:30|2563.05|2548.25|2563.94|2549.14|2565.9|2551.1|2563.05|2548.25|30
1737647140000|2025-01-23 15:45:40|2564.15|2549.35|2565.89|2551.09|2566.35|2551.55|2563.4|2548.6|33
1737647150000|2025-01-23 15:45:50|2565.68|2550.88|2566.65|2551.85|2567|2552.2|2564.94|2550.14|22
1737647160000|2025-01-23 15:46:00|2566.7|2551.9|2567.3|2552.5|2567.55|2552.75|2565.15|2550.35|35
1737647170000|2025-01-23 15:46:10|2567.36|2552.56|2567.3|2552.5|2567.7|2552.9|2566.35|2551.55|33
1737647180000|2025-01-23 15:46:20|2567.2|2552.4|2567.25|2552.45|2568.15|2553.35|2564.4|2549.6|35
1737647190000|2025-01-23 15:46:30|2567.2|2552.4|2564.5|2549.7|2567.5|2552.7|2564.2|2549.4|35
1737647200000|2025-01-23 15:46:40|2564.48|2549.68|2568|2553.2|2568.8|2554|2564.45|2549.65|36
1737647210000|2025-01-23 15:46:50|2568.1|2553.3|2568.75|2553.95|2568.9|2554.1|2567.8|2553|30
1737647220000|2025-01-23 15:47:00|2568.05|2553.25|2566.4|2551.6|2568.1|2553.3|2564.77|2549.97|35
1737647230000|2025-01-23 15:47:10|2566.45|2551.65|2565.76|2550.96|2568.75|2553.95|2565.76|2550.96|31
1737647240000|2025-01-23 15:47:20|2565.81|2551.01|2567.3|2552.5|2567.8|2553|2565.4|2550.6|36
1737647250000|2025-01-23 15:47:30|2567.16|2552.36|2565.35|2550.55|2567.16|2552.36|2564.71|2549.91|31
1737647260000|2025-01-23 15:47:40|2565.85|2551.05|2567.1|2552.3|2567.1|2552.3|2565.4|2550.6|33
1737647270000|2025-01-23 15:47:50|2567.13|2552.33|2569.4|2554.6|2572.2|2557.4|2567.1|2552.3|38
1737647280000|2025-01-23 15:48:00|2569.48|2554.68|2563.85|2549.05|2570|2555.2|2563.85|2549.05|35
1737647290000|2025-01-23 15:48:10|2563.83|2549.03|2562.8|2548|2566.9|2552.1|2562.74|2547.94|39
1737647300000|2025-01-23 15:48:20|2562.83|2548.03|2563.11|2548.31|2563.75|2548.95|2560.64|2545.84|37
1737647310000|2025-01-23 15:48:30|2562.9|2548.1|2564.9|2550.1|2566.65|2551.85|2562.9|2548.1|35
1737647320000|2025-01-23 15:48:40|2565.11|2550.31|2568.51|2553.71|2568.6|2553.8|2565.06|2550.26|27
1737647330000|2025-01-23 15:48:50|2569.01|2554.21|2570.46|2555.66|2570.79|2555.99|2567.88|2553.08|33
1737647340000|2025-01-23 15:49:00|2570.48|2555.68|2567.49|2552.69|2571|2556.2|2567.45|2552.65|37
1737647350000|2025-01-23 15:49:10|2567.24|2552.44|2566.85|2552.05|2567.3|2552.5|2566.08|2551.28|36
1737647360000|2025-01-23 15:49:20|2566.15|2551.35|2566.78|2551.98|2567.5|2552.7|2564.46|2549.66|32
1737647370000|2025-01-23 15:49:30|2566.73|2551.93|2562.15|2547.35|2566.73|2551.93|2561.4|2546.6|28
1737647380000|2025-01-23 15:49:40|2562.44|2547.64|2561.1|2546.3|2563.35|2548.55|2561.1|2546.3|33
1737647390000|2025-01-23 15:49:50|2561.05|2546.25|2561.11|2546.31|2562.15|2547.35|2560.95|2546.15|38
1737647400000|2025-01-23 15:50:00|2561.38|2546.58|2562.4|2547.6|2564.1|2549.3|2561.13|2546.33|37
1737647410000|2025-01-23 15:50:10|2562.7|2547.9|2562.47|2547.67|2564.05|2549.25|2561.83|2547.03|38
1737647420000|2025-01-23 15:50:20|2562.13|2547.33|2561.65|2546.85|2562.95|2548.15|2561.4|2546.6|35
1737647430000|2025-01-23 15:50:30|2561.75|2546.95|2563.2|2548.4|2564.85|2550.05|2561.7|2546.9|36
1737647440000|2025-01-23 15:50:40|2563.4|2548.6|2564.88|2550.08|2565.89|2551.09|2563.4|2548.6|33
1737647450000|2025-01-23 15:50:50|2564.51|2549.71|2560.4|2545.6|2564.51|2549.71|2559.9|2545.1|36
1737647460000|2025-01-23 15:51:00|2560.2|2545.4|2559.2|2544.4|2561.2|2546.4|2558.9|2544.1|30
1737647470000|2025-01-23 15:51:10|2558.9|2544.1|2558|2543.2|2560.05|2545.25|2557.9|2543.1|33
1737647480000|2025-01-23 15:51:20|2557.93|2543.13|2555.25|2540.45|2557.97|2543.17|2555.08|2540.28|30
1737647490000|2025-01-23 15:51:30|2554.8|2540|2553.8|2539|2555.85|2541.05|2553.8|2539|35
1737647500000|2025-01-23 15:51:40|2553.71|2538.91|2555.52|2540.72|2555.91|2541.11|2553|2538.2|38
1737647510000|2025-01-23 15:51:50|2555.47|2540.67|2553.15|2538.35|2555.47|2540.67|2552.55|2537.75|37
1737647520000|2025-01-23 15:52:00|2553.17|2538.37|2550.25|2535.45|2553.4|2538.6|2549.71|2534.91|35
1737647530000|2025-01-23 15:52:10|2550.15|2535.35|2552.9|2538.1|2552.9|2538.1|2550.15|2535.35|28
1737647540000|2025-01-23 15:52:20|2552.8|2538|2551.03|2536.23|2552.99|2538.19|2550.4|2535.6|34
1737647550000|2025-01-23 15:52:30|2551.08|2536.28|2552.07|2537.27|2552.3|2537.5|2551.08|2536.28|32
1737647560000|2025-01-23 15:52:40|2552.15|2537.35|2552.2|2537.4|2552.25|2537.45|2551.9|2537.1|22
1737647570000|2025-01-23 15:52:50|2552.4|2537.6|2555.6|2540.8|2556.4|2541.6|2552.4|2537.6|25
1737647580000|2025-01-23 15:53:00|2555.4|2540.6|2555.45|2540.65|2556.55|2541.75|2555.25|2540.45|16
1737647590000|2025-01-23 15:53:10|2555.15|2540.35|2553.65|2538.85|2555.5|2540.7|2553.1|2538.3|25
1737647600000|2025-01-23 15:53:20|2553.7|2538.9|2554.1|2539.3|2554.55|2539.75|2552.8|2538|21
1737647610000|2025-01-23 15:53:30|2554.15|2539.35|2553.65|2538.85|2554.65|2539.85|2553.45|2538.65|13
1737647620000|2025-01-23 15:53:40|2553.7|2538.9|2554|2539.2|2554|2539.2|2553.4|2538.6|8
1737647630000|2025-01-23 15:53:50|2553.95|2539.15|2556.55|2541.75|2556.55|2541.75|2553.95|2539.15|15
1737647640000|2025-01-23 15:54:00|2555.8|2541|2557.1|2542.3|2557.5|2542.7|2555.2|2540.4|16
1737647650000|2025-01-23 15:54:10|2557.15|2542.35|2555.5|2540.7|2557.15|2542.35|2554.55|2539.75|16
1737647660000|2025-01-23 15:54:20|2555.55|2540.75|2553.4|2538.6|2555.8|2541|2553.1|2538.3|15
1737647670000|2025-01-23 15:54:30|2553.9|2539.1|2556.4|2541.6|2556.4|2541.6|2553.9|2539.1|12
1737647680000|2025-01-23 15:54:40|2556.75|2541.95|2556.95|2542.15|2556.95|2542.15|2556.05|2541.25|14
1737647690000|2025-01-23 15:54:50|2556.9|2542.1|2555.45|2540.65|2557.4|2542.6|2555.4|2540.6|14
1737647700000|2025-01-23 15:55:00|2555|2540.2|2555.5|2540.7|2555.55|2540.75|2554.4|2539.6|19
1737647710000|2025-01-23 15:55:10|2555.75|2540.95|2553|2538.2|2556.6|2541.8|2553|2538.2|19
1737647720000|2025-01-23 15:55:20|2552.5|2537.7|2552|2537.2|2552.7|2537.9|2551.95|2537.15|13
1737647730000|2025-01-23 15:55:30|2551.7|2536.9|2552.55|2537.75|2552.6|2537.8|2551.5|2536.7|21
1737647740000|2025-01-23 15:55:40|2552.45|2537.65|2553.2|2538.4|2553.2|2538.4|2552.05|2537.25|10
1737647750000|2025-01-23 15:55:50|2553|2538.2|2551.9|2537.1|2553|2538.2|2551.9|2537.1|6
1737647760000|2025-01-23 15:56:00|2552.4|2537.6|2553.95|2539.15|2554.4|2539.6|2552.4|2537.6|14
1737647770000|2025-01-23 15:56:10|2553.9|2539.1|2553.9|2539.1|2553.9|2539.1|2553.9|2539.1|1
1737647780000|2025-01-23 15:56:20|2554.4|2539.6|2555.4|2540.6|2555.65|2540.85|2554.4|2539.6|17
1737647790000|2025-01-23 15:56:30|2555.75|2540.95|2557.45|2542.65|2557.7|2542.9|2555.45|2540.65|17
1737647800000|2025-01-23 15:56:40|2557.5|2542.7|2557.6|2542.8|2557.65|2542.85|2557.5|2542.7|6
1737647810000|2025-01-23 15:56:50|2557.65|2542.85|2556.45|2541.65|2557.7|2542.9|2556|2541.2|11
1737647820000|2025-01-23 15:57:00|2556.4|2541.6|2559.05|2544.25|2559.45|2544.65|2556.4|2541.6|13
1737647830000|2025-01-23 15:57:10|2559.1|2544.3|2559.5|2544.7|2559.75|2544.95|2559|2544.2|21
1737647840000|2025-01-23 15:57:20|2559.45|2544.65|2561.55|2546.75|2561.7|2546.9|2559.45|2544.65|13
1737647850000|2025-01-23 15:57:30|2561.6|2546.8|2563.15|2548.35|2563.4|2548.6|2561.6|2546.8|13
1737647860000|2025-01-23 15:57:40|2563.25|2548.45|2561.5|2546.7|2563.25|2548.45|2561.45|2546.65|9
1737647870000|2025-01-23 15:57:50|2561.45|2546.65|2561.6|2546.8|2562.65|2547.85|2561.45|2546.65|11
1737647880000|2025-01-23 15:58:00|2561.25|2546.45|2559.6|2544.8|2561.5|2546.7|2559.45|2544.65|16
1737647890000|2025-01-23 15:58:10|2559.95|2545.15|2560.4|2545.6|2560.4|2545.6|2559.9|2545.1|17
1737647900000|2025-01-23 15:58:20|2560.25|2545.45|2559.45|2544.65|2560.25|2545.45|2559.45|2544.65|4
1737647910000|2025-01-23 15:58:30|2559.55|2544.75|2556.85|2542.05|2559.55|2544.75|2556.8|2542|17
1737647920000|2025-01-23 15:58:40|2556.75|2541.95|2554|2539.2|2556.75|2541.95|2554|2539.2|12
1737647930000|2025-01-23 15:58:50|2554.05|2539.25|2553.6|2538.8|2554.05|2539.25|2553.2|2538.4|9
1737647940000|2025-01-23 15:59:00|2553.45|2538.65|2554.05|2539.25|2554.4|2539.6|2553.45|2538.65|7
1737647950000|2025-01-23 15:59:10|2553.55|2538.75|2552.5|2537.7|2553.55|2538.75|2552.4|2537.6|15
1737647960000|2025-01-23 15:59:20|2551.9|2537.1|2550.1|2535.3|2551.9|2537.1|2550|2535.2|11
1737647970000|2025-01-23 15:59:30|2549.1|2534.3|2549.45|2534.65|2549.8|2535|2549.05|2534.25|11
1737647980000|2025-01-23 15:59:40|2549.75|2534.95|2550.4|2535.6|2550.4|2535.6|2549.75|2534.95|8
1737647990000|2025-01-23 15:59:50|2551.4|2536.6|2554.8|2540|2554.8|2540|2551.4|2536.6|21
1737648000000|2025-01-23 16:00:00|2554.55|2539.75|2554.65|2539.85|2554.8|2540|2553.7|2538.9|23
1737648010000|2025-01-23 16:00:10|2554.15|2539.35|2555.7|2540.9|2555.7|2540.9|2553.2|2538.4|20
1737648020000|2025-01-23 16:00:20|2555.95|2541.15|2553.9|2539.1|2556.6|2541.8|2553.75|2538.95|22
1737648030000|2025-01-23 16:00:30|2554.4|2539.6|2563.3|2548.5|2563.4|2548.6|2554.4|2539.6|21
1737648040000|2025-01-23 16:00:40|2563.25|2548.45|2563.4|2548.6|2563.4|2548.6|2563.25|2548.45|6
1737648050000|2025-01-23 16:00:50|2563.25|2548.45|2565.15|2550.35|2565.15|2550.35|2563.1|2548.3|13
1737648060000|2025-01-23 16:01:00|2565.05|2550.25|2564.4|2549.6|2565.15|2550.35|2562|2547.2|19
1737648070000|2025-01-23 16:01:10|2564.9|2550.1|2566.35|2551.55|2567.4|2552.6|2564.9|2550.1|9
1737648080000|2025-01-23 16:01:20|2566.25|2551.45|2568.9|2554.1|2568.9|2554.1|2566.1|2551.3|18
1737648090000|2025-01-23 16:01:30|2569.4|2554.6|2567.75|2552.95|2569.4|2554.6|2567.2|2552.4|13
1737648100000|2025-01-23 16:01:40|2567.5|2552.7|2564.9|2550.1|2568|2553.2|2563.6|2548.8|26
1737648110000|2025-01-23 16:01:50|2564.8|2550|2564.4|2549.6|2565.4|2550.6|2564.2|2549.4|13
1737648120000|2025-01-23 16:02:00|2564.15|2549.35|2567.65|2552.85|2567.7|2552.9|2564.1|2549.3|15
1737648130000|2025-01-23 16:02:10|2567.7|2552.9|2568.1|2553.3|2568.1|2553.3|2567.65|2552.85|6
1737648150000|2025-01-23 16:02:30|2570.45|2555.65|2570.9|2556.1|2570.9|2556.1|2570.45|2555.65|5
1737648160000|2025-01-23 16:02:40|2574.4|2559.6|2575.55|2560.75|2576.6|2561.8|2574.4|2559.6|18
1737648170000|2025-01-23 16:02:50|2575.75|2560.95|2576.7|2561.9|2576.7|2561.9|2575.75|2560.95|7
1737648180000|2025-01-23 16:03:00|2576.6|2561.8|2577.4|2562.6|2578.6|2563.8|2576.55|2561.75|16
1737648190000|2025-01-23 16:03:10|2577.45|2562.65|2576.9|2562.1|2579.15|2564.35|2576.9|2562.1|15
1737648200000|2025-01-23 16:03:20|2577.25|2562.45|2578.45|2563.65|2578.5|2563.7|2577.2|2562.4|6
1737648210000|2025-01-23 16:03:30|2579.4|2564.6|2581.4|2566.6|2581.4|2566.6|2579.4|2564.6|5
1737648220000|2025-01-23 16:03:40|2582|2567.2|2579.4|2564.6|2582.6|2567.8|2579.3|2564.5|13
1737648230000|2025-01-23 16:03:50|2579.3|2564.5|2579.5|2564.7|2579.7|2564.9|2577.45|2562.65|22
1737648240000|2025-01-23 16:04:00|2579.3|2564.5|2582.4|2567.6|2582.4|2567.6|2579.15|2564.35|20
1737648250000|2025-01-23 16:04:10|2582.5|2567.7|2583.45|2568.65|2583.95|2569.15|2582.2|2567.4|21
1737648260000|2025-01-23 16:04:20|2583.7|2568.9|2583.05|2568.25|2583.9|2569.1|2582|2567.2|21
1737648270000|2025-01-23 16:04:30|2583.1|2568.3|2583.8|2569|2583.8|2569|2583.05|2568.25|9
1737648280000|2025-01-23 16:04:40|2583.6|2568.8|2584.4|2569.6|2584.8|2570|2582.25|2567.45|19
1737648290000|2025-01-23 16:04:50|2584.7|2569.9|2584.95|2570.15|2584.95|2570.15|2584.45|2569.65|3
1737648300000|2025-01-23 16:05:00|2585.3|2570.5|2584.65|2569.85|2585.3|2570.5|2584.6|2569.8|7
1737648310000|2025-01-23 16:05:10|2585.6|2570.8|2585.05|2570.25|2586.6|2571.8|2584.3|2569.5|17
1737648320000|2025-01-23 16:05:20|2585|2570.2|2585.55|2570.75|2585.75|2570.95|2585|2570.2|10
1737648340000|2025-01-23 16:05:40|2582.55|2567.75|2578.8|2564|2582.55|2567.75|2578.45|2563.65|4
1737648350000|2025-01-23 16:05:50|2579.2|2564.4|2580.2|2565.4|2580.2|2565.4|2579.2|2564.4|8
1737648360000|2025-01-23 16:06:00|2580.75|2565.95|2580.9|2566.1|2581.7|2566.9|2580.4|2565.6|13
1737648370000|2025-01-23 16:06:10|2581|2566.2|2584.8|2570|2585.6|2570.8|2581|2566.2|18
1737648380000|2025-01-23 16:06:20|2583.9|2569.1|2579.4|2564.6|2583.9|2569.1|2579.4|2564.6|13
1737648390000|2025-01-23 16:06:30|2579.9|2565.1|2583.4|2568.6|2583.65|2568.85|2579.9|2565.1|19
1737648400000|2025-01-23 16:06:40|2583.8|2569|2585.9|2571.1|2585.9|2571.1|2583.75|2568.95|11
1737648410000|2025-01-23 16:06:50|2586.9|2572.1|2586.55|2571.75|2586.9|2572.1|2585.4|2570.6|13
1737648420000|2025-01-23 16:07:00|2586.5|2571.7|2584.7|2569.9|2586.5|2571.7|2584.7|2569.9|9
1737648430000|2025-01-23 16:07:10|2585.15|2570.35|2585.15|2570.35|2586.6|2571.8|2585.15|2570.35|19
1737648440000|2025-01-23 16:07:20|2584.8|2570|2585.25|2570.45|2585.7|2570.9|2584.8|2570|11
1737648450000|2025-01-23 16:07:30|2585.2|2570.4|2584.9|2570.1|2585.2|2570.4|2584.9|2570.1|6
1737648460000|2025-01-23 16:07:40|2584.85|2570.05|2584.4|2569.6|2584.85|2570.05|2584.4|2569.6|8
1737648470000|2025-01-23 16:07:50|2584.3|2569.5|2586.7|2571.9|2586.7|2571.9|2584.3|2569.5|10
1737648480000|2025-01-23 16:08:00|2586.6|2571.8|2585.4|2570.6|2587.4|2572.6|2585.4|2570.6|8
1737648490000|2025-01-23 16:08:10|2585.8|2571|2585.7|2570.9|2587.25|2572.45|2585.7|2570.9|13
1737648500000|2025-01-23 16:08:20|2585.75|2570.95|2586.95|2572.15|2587.05|2572.25|2585.65|2570.85|8
1737648510000|2025-01-23 16:08:30|2587.55|2572.75|2587.9|2573.1|2588.4|2573.6|2587.45|2572.65|5
1737648520000|2025-01-23 16:08:40|2588.4|2573.6|2589.9|2575.1|2589.9|2575.1|2588.4|2573.6|6
1737648530000|2025-01-23 16:08:50|2590.7|2575.9|2592.4|2577.6|2592.4|2577.6|2590.4|2575.6|5
1737648540000|2025-01-23 16:09:00|2592.55|2577.75|2595.2|2580.4|2595.4|2580.6|2592.55|2577.75|9
1737648550000|2025-01-23 16:09:10|2595.4|2580.6|2595.4|2580.6|2595.4|2580.6|2595.4|2580.6|1
1737648560000|2025-01-23 16:09:20|2594.9|2580.1|2594.9|2580.1|2594.9|2580.1|2594.15|2579.35|7
1737648570000|2025-01-23 16:09:30|2594.8|2580|2594.4|2579.6|2594.8|2580|2594.4|2579.6|7
1737648580000|2025-01-23 16:09:40|2594.3|2579.5|2594.45|2579.65|2594.7|2579.9|2594.3|2579.5|6
1737648590000|2025-01-23 16:09:50|2594.5|2579.7|2592.25|2577.45|2594.5|2579.7|2592.25|2577.45|12
1737648600000|2025-01-23 16:10:00|2591.2|2576.4|2586.9|2572.1|2591.2|2576.4|2585|2570.2|26
1737648610000|2025-01-23 16:10:10|2587.4|2572.6|2595.4|2580.6|2595.4|2580.6|2586.6|2571.8|25
1737648620000|2025-01-23 16:10:20|2596.9|2582.1|2595.4|2580.6|2596.9|2582.1|2594.05|2579.25|13
1737648630000|2025-01-23 16:10:30|2596.4|2581.6|2599.9|2585.1|2599.9|2585.1|2595.9|2581.1|8
1737648640000|2025-01-23 16:10:40|2600.9|2586.1|2604.9|2590.1|2605.4|2590.6|2600.9|2586.1|7
1737648650000|2025-01-23 16:10:50|2604.75|2589.95|2597.45|2582.65|2605.8|2591|2597.45|2582.65|16
1737648660000|2025-01-23 16:11:00|2597.4|2582.6|2598.9|2584.1|2600.4|2585.6|2595.4|2580.6|14
1737648670000|2025-01-23 16:11:10|2599.9|2585.1|2603.4|2588.6|2603.9|2589.1|2599.9|2585.1|9
1737648680000|2025-01-23 16:11:20|2607.9|2593.1|2611.4|2596.6|2611.4|2596.6|2607.9|2593.1|5
1737648690000|2025-01-23 16:11:30|2612.4|2597.6|2613.4|2598.6|2613.4|2598.6|2612.4|2597.6|3
1737648700000|2025-01-23 16:11:40|2612.9|2598.1|2605.9|2591.1|2612.9|2598.1|2604|2589.2|18
1737648710000|2025-01-23 16:11:50|2606.9|2592.1|2611.9|2597.1|2611.9|2597.1|2606.9|2592.1|10
1737648720000|2025-01-23 16:12:00|2613.4|2598.6|2611.3|2596.5|2613.4|2598.6|2611.05|2596.25|8
1737648730000|2025-01-23 16:12:10|2611.15|2596.35|2608.2|2593.4|2611.15|2596.35|2607.9|2593.1|8
1737648740000|2025-01-23 16:12:20|2607.9|2593.1|2609.9|2595.1|2610.4|2595.6|2607.5|2592.7|15
1737648750000|2025-01-23 16:12:30|2610.5|2595.7|2611.9|2597.1|2611.9|2597.1|2609.4|2594.6|13
1737648760000|2025-01-23 16:12:40|2612.1|2597.3|2612.9|2598.1|2613.4|2598.6|2612|2597.2|6
1737648770000|2025-01-23 16:12:50|2613|2598.2|2612.4|2597.6|2613|2598.2|2611.4|2596.6|9
1737648780000|2025-01-23 16:13:00|2611.35|2596.55|2607.2|2592.4|2611.35|2596.55|2605.9|2591.1|19
1737648790000|2025-01-23 16:13:10|2606.9|2592.1|2607.9|2593.1|2607.9|2593.1|2605.8|2591|14
1737648800000|2025-01-23 16:13:20|2608.15|2593.35|2608.9|2594.1|2610.15|2595.35|2608.15|2593.35|9
1737648810000|2025-01-23 16:13:30|2609.4|2594.6|2614|2599.2|2614|2599.2|2609.3|2594.5|13
1737648820000|2025-01-23 16:13:40|2613.9|2599.1|2613.05|2598.25|2613.9|2599.1|2612.55|2597.75|9
1737648830000|2025-01-23 16:13:50|2612.9|2598.1|2610.75|2595.95|2612.9|2598.1|2610.75|2595.95|12
1737648840000|2025-01-23 16:14:00|2610.6|2595.8|2610.9|2596.1|2610.9|2596.1|2609.4|2594.6|12
1737648850000|2025-01-23 16:14:10|2611.7|2596.9|2613.1|2598.3|2613.8|2599|2611.7|2596.9|6
1737648870000|2025-01-23 16:14:30|2609.6|2594.8|2610.9|2596.1|2610.9|2596.1|2609.6|2594.8|4
1737648880000|2025-01-23 16:14:40|2611.15|2596.35|2613.6|2598.8|2613.6|2598.8|2611.15|2596.35|17
1737648890000|2025-01-23 16:14:50|2613.05|2598.25|2613.4|2598.6|2615.75|2600.95|2612.9|2598.1|15
1737648900000|2025-01-23 16:15:00|2613.65|2598.85|2610.9|2596.1|2614.55|2599.75|2608.9|2594.1|22
1737648910000|2025-01-23 16:15:10|2611.05|2596.25|2616.4|2601.6|2616.4|2601.6|2611.05|2596.25|14
1737648920000|2025-01-23 16:15:20|2616.9|2602.1|2622.4|2607.6|2622.4|2607.6|2616.9|2602.1|12
1737648930000|2025-01-23 16:15:30|2622.45|2607.65|2626.4|2611.6|2626.9|2612.1|2622.45|2607.65|7
1737648940000|2025-01-23 16:15:40|2625.9|2611.1|2628.4|2613.6|2628.4|2613.6|2625.9|2611.1|8
1737648950000|2025-01-23 16:15:50|2628.9|2614.1|2626.9|2612.1|2629.4|2614.6|2624.9|2610.1|23
1737648960000|2025-01-23 16:16:00|2626.4|2611.6|2626.9|2612.1|2626.9|2612.1|2623.9|2609.1|11
1737648970000|2025-01-23 16:16:10|2626.75|2611.95|2626.4|2611.6|2630.55|2615.75|2626.4|2611.6|18
1737648980000|2025-01-23 16:16:20|2625.6|2610.8|2623.4|2608.6|2626.9|2612.1|2623.4|2608.6|18
1737648990000|2025-01-23 16:16:30|2623.9|2609.1|2620.9|2606.1|2624.4|2609.6|2620.9|2606.1|13
1737649000000|2025-01-23 16:16:40|2621.85|2607.05|2610.4|2595.6|2621.85|2607.05|2610.4|2595.6|15
1737649010000|2025-01-23 16:16:50|2610.9|2596.1|2611.4|2596.6|2612.8|2598|2610.9|2596.1|17
1737649020000|2025-01-23 16:17:00|2611.9|2597.1|2607.4|2592.6|2612.9|2598.1|2606.4|2591.6|15
1737649030000|2025-01-23 16:17:10|2607.55|2592.75|2611.9|2597.1|2612.15|2597.35|2607.55|2592.75|21
1737649040000|2025-01-23 16:17:20|2612.9|2598.1|2618.4|2603.6|2618.4|2603.6|2611.9|2597.1|15
1737649050000|2025-01-23 16:17:30|2617.9|2603.1|2620.1|2605.3|2621.4|2606.6|2617.4|2602.6|22
1737649060000|2025-01-23 16:17:40|2619.5|2604.7|2615.9|2601.1|2619.5|2604.7|2615.4|2600.6|11
1737649070000|2025-01-23 16:17:50|2615.4|2600.6|2614.4|2599.6|2618.9|2604.1|2613.4|2598.6|18
1737649080000|2025-01-23 16:18:00|2613.4|2598.6|2609.4|2594.6|2613.4|2598.6|2608.7|2593.9|18
1737649090000|2025-01-23 16:18:10|2609.2|2594.4|2611.2|2596.4|2612.9|2598.1|2608.4|2593.6|19
1737649100000|2025-01-23 16:18:20|2611.7|2596.9|2608.4|2593.6|2612.4|2597.6|2608.4|2593.6|14
1737649110000|2025-01-23 16:18:30|2608.9|2594.1|2607.4|2592.6|2608.9|2594.1|2606.9|2592.1|6
1737649120000|2025-01-23 16:18:40|2607.9|2593.1|2612.6|2597.8|2612.6|2597.8|2606.4|2591.6|16
1737649130000|2025-01-23 16:18:50|2612.9|2598.1|2615.4|2600.6|2615.4|2600.6|2612.4|2597.6|13
1737649140000|2025-01-23 16:19:00|2616.05|2601.25|2615.9|2601.1|2621.9|2607.1|2615.4|2600.6|19
1737649150000|2025-01-23 16:19:10|2616.65|2601.85|2613.9|2599.1|2616.65|2601.85|2613.9|2599.1|13
1737649160000|2025-01-23 16:19:20|2612.9|2598.1|2610.9|2596.1|2612.9|2598.1|2610.9|2596.1|8
1737649170000|2025-01-23 16:19:30|2610.4|2595.6|2607.95|2593.15|2611.9|2597.1|2607.95|2593.15|12
1737649180000|2025-01-23 16:19:40|2607.4|2592.6|2607.4|2592.6|2607.9|2593.1|2605.9|2591.1|17
1737649190000|2025-01-23 16:19:50|2606.9|2592.1|2603.4|2588.6|2607.9|2593.1|2603.4|2588.6|13
1737649200000|2025-01-23 16:20:00|2602.9|2588.1|2602.9|2588.1|2605.9|2591.1|2602.4|2587.6|14
1737649210000|2025-01-23 16:20:10|2602.7|2587.9|2594.9|2580.1|2603.4|2588.6|2594.9|2580.1|18
1737649220000|2025-01-23 16:20:20|2594.4|2579.6|2592.4|2577.6|2594.45|2579.65|2591.4|2576.6|20
1737649230000|2025-01-23 16:20:30|2591.9|2577.1|2595.9|2581.1|2595.9|2581.1|2589.9|2575.1|24
1737649240000|2025-01-23 16:20:40|2596.4|2581.6|2598.4|2583.6|2599.9|2585.1|2596.4|2581.6|20
1737649250000|2025-01-23 16:20:50|2597.9|2583.1|2602.9|2588.1|2602.9|2588.1|2597.9|2583.1|18
1737649260000|2025-01-23 16:21:00|2603.4|2588.6|2596.4|2581.6|2604.9|2590.1|2596.4|2581.6|17
1737649270000|2025-01-23 16:21:10|2596.9|2582.1|2597.05|2582.25|2597.9|2583.1|2595.4|2580.6|16
1737649280000|2025-01-23 16:21:20|2597.9|2583.1|2601.9|2587.1|2602.4|2587.6|2597.9|2583.1|17
1737649290000|2025-01-23 16:21:30|2601.85|2587.05|2597.4|2582.6|2601.85|2587.05|2596.4|2581.6|22
1737649300000|2025-01-23 16:21:40|2597.9|2583.1|2597.4|2582.6|2602.5|2587.7|2597.4|2582.6|27
1737649310000|2025-01-23 16:21:50|2597|2582.2|2597.4|2582.6|2597.4|2582.6|2595.2|2580.4|23
1737649320000|2025-01-23 16:22:00|2597.9|2583.1|2598.9|2584.1|2599.55|2584.75|2597.4|2582.6|17
1737649330000|2025-01-23 16:22:10|2598.75|2583.95|2600.8|2586|2602.25|2587.45|2598.45|2583.65|20
1737649340000|2025-01-23 16:22:20|2600.9|2586.1|2603.15|2588.35|2603.9|2589.1|2600.9|2586.1|22
1737649350000|2025-01-23 16:22:30|2602.3|2587.5|2604.4|2589.6|2604.55|2589.75|2599.4|2584.6|25
1737649360000|2025-01-23 16:22:40|2604.9|2590.1|2607.65|2592.85|2607.65|2592.85|2604.9|2590.1|10
1737649370000|2025-01-23 16:22:50|2608.65|2593.85|2609.4|2594.6|2610.4|2595.6|2608.65|2593.85|16
1737649380000|2025-01-23 16:23:00|2609.9|2595.1|2614.9|2600.1|2614.9|2600.1|2609.9|2595.1|15
1737649390000|2025-01-23 16:23:10|2615.1|2600.3|2611.9|2597.1|2615.4|2600.6|2611.9|2597.1|14
1737649400000|2025-01-23 16:23:20|2611.65|2596.85|2614.9|2600.1|2614.9|2600.1|2609.4|2594.6|17
1737649410000|2025-01-23 16:23:30|2614.4|2599.6|2612.4|2597.6|2614.4|2599.6|2611.9|2597.1|20
1737649420000|2025-01-23 16:23:40|2612.9|2598.1|2613.6|2598.8|2613.9|2599.1|2612.9|2598.1|13
1737649430000|2025-01-23 16:23:50|2613.5|2598.7|2612.4|2597.6|2613.9|2599.1|2611.4|2596.6|15
1737649440000|2025-01-23 16:24:00|2612.9|2598.1|2614.9|2600.1|2614.9|2600.1|2612.9|2598.1|12
1737649450000|2025-01-23 16:24:10|2615.05|2600.25|2612.6|2597.8|2615.05|2600.25|2611.9|2597.1|18
1737649460000|2025-01-23 16:24:20|2612.1|2597.3|2614.4|2599.6|2614.4|2599.6|2612.1|2597.3|17
1737649470000|2025-01-23 16:24:30|2614.65|2599.85|2614.4|2599.6|2614.8|2600|2612.3|2597.5|18
1737649480000|2025-01-23 16:24:40|2614.25|2599.45|2614.8|2600|2614.9|2600.1|2613.75|2598.95|16
1737649490000|2025-01-23 16:24:50|2615.1|2600.3|2613.9|2599.1|2615.1|2600.3|2613.9|2599.1|10
1737649500000|2025-01-23 16:25:00|2613.4|2598.6|2610.7|2595.9|2613.4|2598.6|2608.9|2594.1|16
1737649510000|2025-01-23 16:25:10|2610.2|2595.4|2611.75|2596.95|2611.75|2596.95|2608|2593.2|14
1737649520000|2025-01-23 16:25:20|2611.9|2597.1|2610|2595.2|2611.9|2597.1|2608.9|2594.1|20
1737649530000|2025-01-23 16:25:30|2609.75|2594.95|2603.9|2589.1|2609.75|2594.95|2603.9|2589.1|18
1737649540000|2025-01-23 16:25:40|2604|2589.2|2602.4|2587.6|2604.15|2589.35|2602.4|2587.6|14
1737649550000|2025-01-23 16:25:50|2602.2|2587.4|2602.35|2587.55|2602.9|2588.1|2601.3|2586.5|19
1737649560000|2025-01-23 16:26:00|2602.15|2587.35|2599.45|2584.65|2603.9|2589.1|2599.45|2584.65|31
1737649570000|2025-01-23 16:26:10|2598.7|2583.9|2602.4|2587.6|2602.4|2587.6|2598.7|2583.9|16
1737649580000|2025-01-23 16:26:20|2602.2|2587.4|2603.5|2588.7|2604.9|2590.1|2602.2|2587.4|22
1737649590000|2025-01-23 16:26:30|2603.4|2588.6|2608.3|2593.5|2608.4|2593.6|2603.25|2588.45|14
1737649600000|2025-01-23 16:26:40|2608.35|2593.55|2610.9|2596.1|2611.9|2597.1|2608.35|2593.55|16
1737649610000|2025-01-23 16:26:50|2611|2596.2|2613.1|2598.3|2613.1|2598.3|2610|2595.2|20
1737649620000|2025-01-23 16:27:00|2613|2598.2|2613.1|2598.3|2613.9|2599.1|2612.4|2597.6|16
1737649630000|2025-01-23 16:27:10|2613.15|2598.35|2609.3|2594.5|2614.05|2599.25|2609.3|2594.5|23
1737649640000|2025-01-23 16:27:20|2608.8|2594|2608.75|2593.95|2610.05|2595.25|2608.15|2593.35|20
1737649650000|2025-01-23 16:27:30|2608.85|2594.05|2610.75|2595.95|2610.75|2595.95|2608.55|2593.75|23
1737649660000|2025-01-23 16:27:40|2611.4|2596.6|2608.2|2593.4|2611.4|2596.6|2606.8|2592|16
1737649670000|2025-01-23 16:27:50|2607.9|2593.1|2610.25|2595.45|2610.7|2595.9|2607.9|2593.1|17
1737649680000|2025-01-23 16:28:00|2610.1|2595.3|2613.5|2598.7|2614.05|2599.25|2610|2595.2|16
1737649690000|2025-01-23 16:28:10|2613.65|2598.85|2613.15|2598.35|2614.9|2600.1|2613|2598.2|15
1737649700000|2025-01-23 16:28:20|2613.3|2598.5|2614.4|2599.6|2614.5|2599.7|2613.3|2598.5|12
1737649710000|2025-01-23 16:28:30|2614.1|2599.3|2614.7|2599.9|2614.7|2599.9|2613.2|2598.4|10
1737649720000|2025-01-23 16:28:40|2614.95|2600.15|2614.9|2600.1|2617.4|2602.6|2613.9|2599.1|17
1737649730000|2025-01-23 16:28:50|2614.4|2599.6|2616.45|2601.65|2616.45|2601.65|2613.9|2599.1|19
1737649740000|2025-01-23 16:29:00|2616.65|2601.85|2616.35|2601.55|2616.9|2602.1|2615.4|2600.6|19
1737649750000|2025-01-23 16:29:10|2616.3|2601.5|2616.15|2601.35|2616.4|2601.6|2615.3|2600.5|16
1737649760000|2025-01-23 16:29:20|2616|2601.2|2615.6|2600.8|2616.7|2601.9|2614.6|2599.8|20
1737649770000|2025-01-23 16:29:30|2615.4|2600.6|2615.1|2600.3|2615.4|2600.6|2614.7|2599.9|14
1737649780000|2025-01-23 16:29:40|2615.05|2600.25|2612.95|2598.15|2615.05|2600.25|2612.65|2597.85|18
1737649790000|2025-01-23 16:29:50|2613.45|2598.65|2613.65|2598.85|2613.9|2599.1|2613.4|2598.6|12
1737649800000|2025-01-23 16:30:00|2614.05|2599.25|2617.3|2602.5|2617.3|2602.5|2613.8|2599|24
1737649810000|2025-01-23 16:30:10|2617.35|2602.55|2617.4|2602.6|2618.9|2604.1|2617.35|2602.55|11
1737649820000|2025-01-23 16:30:20|2616.9|2602.1|2620.9|2606.1|2620.9|2606.1|2616.9|2602.1|11
1737649830000|2025-01-23 16:30:30|2620.4|2605.6|2620.05|2605.25|2621.3|2606.5|2618.4|2603.6|15
1737649840000|2025-01-23 16:30:40|2620.2|2605.4|2615.9|2601.1|2620.2|2605.4|2614.9|2600.1|14
1737649850000|2025-01-23 16:30:50|2615.65|2600.85|2616.4|2601.6|2616.9|2602.1|2614.9|2600.1|10
1737649860000|2025-01-23 16:31:00|2615.65|2600.85|2612.4|2597.6|2615.65|2600.85|2612.4|2597.6|23
1737649870000|2025-01-23 16:31:10|2612.7|2597.9|2610.4|2595.6|2612.7|2597.9|2610.4|2595.6|24
1737649880000|2025-01-23 16:31:20|2610.3|2595.5|2611.9|2597.1|2613.5|2598.7|2609.4|2594.6|23
1737649890000|2025-01-23 16:31:30|2611.4|2596.6|2606.8|2592|2611.4|2596.6|2606.7|2591.9|13
1737649900000|2025-01-23 16:31:40|2606.9|2592.1|2607.4|2592.6|2609.9|2595.1|2606.9|2592.1|21
1737649910000|2025-01-23 16:31:50|2606.9|2592.1|2606.5|2591.7|2609.9|2595.1|2606.5|2591.7|23
1737649920000|2025-01-23 16:32:00|2606.4|2591.6|2607.85|2593.05|2608.7|2593.9|2606.4|2591.6|23
1737649930000|2025-01-23 16:32:10|2607.8|2593|2607.4|2592.6|2608.9|2594.1|2607.4|2592.6|21
1737649940000|2025-01-23 16:32:20|2607.35|2592.55|2605.4|2590.6|2608.4|2593.6|2605.4|2590.6|16
1737649950000|2025-01-23 16:32:30|2605.3|2590.5|2610.9|2596.1|2610.9|2596.1|2604.4|2589.6|17
1737649960000|2025-01-23 16:32:40|2611.4|2596.6|2609.9|2595.1|2611.45|2596.65|2608.9|2594.1|16
1737649970000|2025-01-23 16:32:50|2609.4|2594.6|2604.5|2589.7|2609.4|2594.6|2604.45|2589.65|24
1737649980000|2025-01-23 16:33:00|2604.8|2590|2606.4|2591.6|2606.9|2592.1|2603.4|2588.6|24
1737649990000|2025-01-23 16:33:10|2606.9|2592.1|2609.9|2595.1|2609.9|2595.1|2606.4|2591.6|13
1737650000000|2025-01-23 16:33:20|2610.4|2595.6|2610.8|2596|2610.8|2596|2610.4|2595.6|2
1737650010000|2025-01-23 16:33:30|2613.8|2599|2617.7|2602.9|2617.75|2602.95|2613.8|2599|5
1737650020000|2025-01-23 16:33:40|2617.75|2602.95|2619.75|2604.95|2619.75|2604.95|2617.4|2602.6|16
1737650030000|2025-01-23 16:33:50|2619.7|2604.9|2617.5|2602.7|2619.85|2605.05|2617.4|2602.6|12
1737650040000|2025-01-23 16:34:00|2617.15|2602.35|2616.65|2601.85|2618.1|2603.3|2615.9|2601.1|18
1737650050000|2025-01-23 16:34:10|2617.05|2602.25|2617.2|2602.4|2617.7|2602.9|2616.35|2601.55|17
1737650060000|2025-01-23 16:34:20|2617.45|2602.65|2613.4|2598.6|2617.45|2602.65|2613.4|2598.6|18
1737650070000|2025-01-23 16:34:30|2613.9|2599.1|2610.9|2596.1|2613.9|2599.1|2610.9|2596.1|18
1737650080000|2025-01-23 16:34:40|2610.7|2595.9|2606.4|2591.6|2610.7|2595.9|2605.4|2590.6|26
1737650090000|2025-01-23 16:34:50|2606.9|2592.1|2607.75|2592.95|2608.05|2593.25|2606.4|2591.6|12
1737650100000|2025-01-23 16:35:00|2607.4|2592.6|2608.45|2593.65|2608.9|2594.1|2606.4|2591.6|14
1737650110000|2025-01-23 16:35:10|2608.9|2594.1|2607.9|2593.1|2612.9|2598.1|2607.75|2592.95|21
1737650120000|2025-01-23 16:35:20|2607.25|2592.45|2605.3|2590.5|2608.9|2594.1|2605.25|2590.45|22
1737650130000|2025-01-23 16:35:30|2605.9|2591.1|2604.9|2590.1|2606.9|2592.1|2604.9|2590.1|14
1737650140000|2025-01-23 16:35:40|2604.7|2589.9|2603.2|2588.4|2604.7|2589.9|2602.25|2587.45|16
1737650150000|2025-01-23 16:35:50|2603.25|2588.45|2603|2588.2|2603.4|2588.6|2602.4|2587.6|20
1737650160000|2025-01-23 16:36:00|2602.1|2587.3|2602.75|2587.95|2602.75|2587.95|2601.1|2586.3|22
1737650170000|2025-01-23 16:36:10|2602.9|2588.1|2598.95|2584.15|2603.4|2588.6|2598.1|2583.3|27
1737650180000|2025-01-23 16:36:20|2599.3|2584.5|2600|2585.2|2600.85|2586.05|2598.05|2583.25|27
1737650190000|2025-01-23 16:36:30|2599.9|2585.1|2599|2584.2|2600|2585.2|2599|2584.2|17
1737650200000|2025-01-23 16:36:40|2599.05|2584.25|2603.35|2588.55|2604.6|2589.8|2599.05|2584.25|26
1737650210000|2025-01-23 16:36:50|2603.6|2588.8|2600|2585.2|2603.6|2588.8|2600|2585.2|18
1737650220000|2025-01-23 16:37:00|2600.15|2585.35|2594.4|2579.6|2600.15|2585.35|2594.4|2579.6|18
1737650230000|2025-01-23 16:37:10|2593.9|2579.1|2594.9|2580.1|2596.4|2581.6|2593.9|2579.1|18
1737650240000|2025-01-23 16:37:20|2594.7|2579.9|2598.2|2583.4|2598.2|2583.4|2594.7|2579.9|16
1737650250000|2025-01-23 16:37:30|2598.15|2583.35|2596.1|2581.3|2598.9|2584.1|2596.1|2581.3|15
1737650260000|2025-01-23 16:37:40|2596.4|2581.6|2596.9|2582.1|2598.35|2583.55|2596.4|2581.6|10
1737650270000|2025-01-23 16:37:50|2597.15|2582.35|2595.9|2581.1|2597.4|2582.6|2595.9|2581.1|9
1737650280000|2025-01-23 16:38:00|2596.05|2581.25|2598.4|2583.6|2598.4|2583.6|2595.9|2581.1|13
1737650290000|2025-01-23 16:38:10|2597.9|2583.1|2594|2579.2|2597.9|2583.1|2593.9|2579.1|6
1737650300000|2025-01-23 16:38:20|2593.4|2578.6|2593.9|2579.1|2594.05|2579.25|2592.9|2578.1|13
1737650310000|2025-01-23 16:38:30|2594|2579.2|2600.9|2586.1|2600.9|2586.1|2593.9|2579.1|21
1737650320000|2025-01-23 16:38:40|2599.9|2585.1|2601.9|2587.1|2601.9|2587.1|2599.9|2585.1|6
1737650330000|2025-01-23 16:38:50|2602.2|2587.4|2604.5|2589.7|2604.7|2589.9|2602.2|2587.4|27
1737650340000|2025-01-23 16:39:00|2604.4|2589.6|2606|2591.2|2606|2591.2|2604.3|2589.5|15
1737650350000|2025-01-23 16:39:10|2606.15|2591.35|2606.65|2591.85|2607.4|2592.6|2606.15|2591.35|15
1737650360000|2025-01-23 16:39:20|2606.7|2591.9|2608.3|2593.5|2610.9|2596.1|2606.7|2591.9|24
1737650370000|2025-01-23 16:39:30|2608.2|2593.4|2607.25|2592.45|2608.2|2593.4|2607.15|2592.35|23
1737650380000|2025-01-23 16:39:40|2607.1|2592.3|2607.35|2592.55|2607.7|2592.9|2606.25|2591.45|22
1737650390000|2025-01-23 16:39:50|2607.55|2592.75|2607|2592.2|2607.65|2592.85|2606.55|2591.75|21
1737650400000|2025-01-23 16:40:00|2607.4|2592.6|2611.4|2596.6|2611.4|2596.6|2607.4|2592.6|19
1737650410000|2025-01-23 16:40:10|2611.05|2596.25|2608.35|2593.55|2611.2|2596.4|2608.35|2593.55|19
1737650420000|2025-01-23 16:40:20|2608.4|2593.6|2606.35|2591.55|2608.5|2593.7|2606.3|2591.5|19
1737650430000|2025-01-23 16:40:30|2606|2591.2|2605.35|2590.55|2606.65|2591.85|2605.35|2590.55|17
1737650440000|2025-01-23 16:40:40|2605.4|2590.6|2605.2|2590.4|2605.5|2590.7|2605.2|2590.4|9
1737650450000|2025-01-23 16:40:50|2604.75|2589.95|2601.8|2587|2604.8|2590|2601.8|2587|19
1737650460000|2025-01-23 16:41:00|2601.2|2586.4|2602.2|2587.4|2602.6|2587.8|2600.9|2586.1|28
1737650470000|2025-01-23 16:41:10|2602.4|2587.6|2602.05|2587.25|2602.4|2587.6|2601.75|2586.95|18
1737650480000|2025-01-23 16:41:20|2602.1|2587.3|2602.15|2587.35|2602.15|2587.35|2602.1|2587.3|2
1737650490000|2025-01-23 16:41:30|2603.15|2588.35|2601.9|2587.1|2603.65|2588.85|2601.9|2587.1|7
1737650500000|2025-01-23 16:41:40|2601.25|2586.45|2598.65|2583.85|2601.3|2586.5|2597.9|2583.1|18
1737650510000|2025-01-23 16:41:50|2598.5|2583.7|2598.7|2583.9|2599.45|2584.65|2598.45|2583.65|22
1737650520000|2025-01-23 16:42:00|2598.75|2583.95|2597.5|2582.7|2598.75|2583.95|2597.4|2582.6|12
1737650530000|2025-01-23 16:42:10|2597.55|2582.75|2597.35|2582.55|2598.15|2583.35|2597.35|2582.55|22
1737650540000|2025-01-23 16:42:20|2597.3|2582.5|2600.4|2585.6|2600.55|2585.75|2597.3|2582.5|16
1737650550000|2025-01-23 16:42:30|2600.45|2585.65|2600.55|2585.75|2600.9|2586.1|2599.9|2585.1|15
1737650560000|2025-01-23 16:42:40|2600.8|2586|2603.45|2588.65|2604.45|2589.65|2600.5|2585.7|18
1737650570000|2025-01-23 16:42:50|2603.95|2589.15|2605.5|2590.7|2605.5|2590.7|2603.95|2589.15|13
1737650580000|2025-01-23 16:43:00|2605.95|2591.15|2607.1|2592.3|2608.5|2593.7|2605.85|2591.05|17
1737650590000|2025-01-23 16:43:10|2607|2592.2|2605.45|2590.65|2607|2592.2|2605.45|2590.65|18
1737650600000|2025-01-23 16:43:20|2605.5|2590.7|2609.4|2594.6|2609.6|2594.8|2605.5|2590.7|20
1737650610000|2025-01-23 16:43:30|2609.45|2594.65|2608.4|2593.6|2610.4|2595.6|2608.4|2593.6|17
1737650620000|2025-01-23 16:43:40|2608.65|2593.85|2606.9|2592.1|2609.9|2595.1|2606.4|2591.6|22
1737650630000|2025-01-23 16:43:50|2606.85|2592.05|2604.35|2589.55|2606.9|2592.1|2604.35|2589.55|17
1737650640000|2025-01-23 16:44:00|2604.4|2589.6|2605.55|2590.75|2605.55|2590.75|2604.4|2589.6|8
1737650650000|2025-01-23 16:44:10|2605.7|2590.9|2605.8|2591|2606.9|2592.1|2605.4|2590.6|18
1737650660000|2025-01-23 16:44:20|2605.35|2590.55|2606|2591.2|2606.1|2591.3|2605.35|2590.55|14
1737650670000|2025-01-23 16:44:30|2606.6|2591.8|2607.35|2592.55|2607.4|2592.6|2606.6|2591.8|7
1737650680000|2025-01-23 16:44:40|2607.45|2592.65|2606.4|2591.6|2607.45|2592.65|2606|2591.2|8
1737650700000|2025-01-23 16:45:00|2607.9|2593.1|2609.45|2594.65|2609.9|2595.1|2607.9|2593.1|9
1737650710000|2025-01-23 16:45:10|2609.9|2595.1|2611.9|2597.1|2612.7|2597.9|2609.9|2595.1|25
1737650720000|2025-01-23 16:45:20|2612.4|2597.6|2614.9|2600.1|2615|2600.2|2612.05|2597.25|11
1737650730000|2025-01-23 16:45:30|2614.6|2599.8|2616.4|2601.6|2617.4|2602.6|2614.5|2599.7|14
1737650740000|2025-01-23 16:45:40|2616.45|2601.65|2617|2602.2|2617.8|2603|2616.45|2601.65|12
1737650750000|2025-01-23 16:45:50|2615.8|2601|2618.2|2603.4|2618.3|2603.5|2613.4|2598.6|20
1737650760000|2025-01-23 16:46:00|2617.9|2603.1|2616.8|2602|2618.15|2603.35|2616.4|2601.6|15
1737650770000|2025-01-23 16:46:10|2616.65|2601.85|2617.8|2603|2618.1|2603.3|2615.4|2600.6|24
1737650780000|2025-01-23 16:46:20|2617.75|2602.95|2614.9|2600.1|2617.8|2603|2614.3|2599.5|21
1737650790000|2025-01-23 16:46:30|2614.75|2599.95|2614.35|2599.55|2614.75|2599.95|2613.4|2598.6|15
1737650800000|2025-01-23 16:46:40|2614.4|2599.6|2607.9|2593.1|2614.9|2600.1|2607.25|2592.45|27
1737650810000|2025-01-23 16:46:50|2607.25|2592.45|2605.1|2590.3|2607.9|2593.1|2605.1|2590.3|15
1737650820000|2025-01-23 16:47:00|2605|2590.2|2604.4|2589.6|2606.55|2591.75|2604.3|2589.5|19
1737650830000|2025-01-23 16:47:10|2605.15|2590.35|2607.9|2593.1|2608.7|2593.9|2605.15|2590.35|20
1737650840000|2025-01-23 16:47:20|2607.8|2593|2611.9|2597.1|2612.15|2597.35|2607.45|2592.65|23
1737650850000|2025-01-23 16:47:30|2612.3|2597.5|2613.65|2598.85|2615.1|2600.3|2612.3|2597.5|15
1737650860000|2025-01-23 16:47:40|2613.5|2598.7|2614.3|2599.5|2615.7|2600.9|2613.5|2598.7|21
1737650870000|2025-01-23 16:47:50|2614.8|2600|2616.35|2601.55|2616.4|2601.6|2614.8|2600|23
1737650880000|2025-01-23 16:48:00|2616.2|2601.4|2614.75|2599.95|2616.25|2601.45|2613.05|2598.25|26
1737650890000|2025-01-23 16:48:10|2614.8|2600|2609.6|2594.8|2614.8|2600|2609.6|2594.8|23
1737650900000|2025-01-23 16:48:20|2609.5|2594.7|2611.55|2596.75|2612.05|2597.25|2609.5|2594.7|13
1737650910000|2025-01-23 16:48:30|2611.4|2596.6|2609.1|2594.3|2611.4|2596.6|2608.15|2593.35|22
1737650920000|2025-01-23 16:48:40|2609.05|2594.25|2607.9|2593.1|2610.4|2595.6|2607.4|2592.6|16
1737650930000|2025-01-23 16:48:50|2606.9|2592.1|2605.7|2590.9|2606.9|2592.1|2604.85|2590.05|22
1737650940000|2025-01-23 16:49:00|2605.65|2590.85|2605.55|2590.75|2606.3|2591.5|2605.3|2590.5|26
1737650950000|2025-01-23 16:49:10|2605.6|2590.8|2604.15|2589.35|2605.6|2590.8|2604.15|2589.35|16
1737650960000|2025-01-23 16:49:20|2604.3|2589.5|2604.2|2589.4|2604.55|2589.75|2603.4|2588.6|18
1737650970000|2025-01-23 16:49:30|2603.55|2588.75|2600.35|2585.55|2603.55|2588.75|2600.35|2585.55|26
1737650980000|2025-01-23 16:49:40|2600.6|2585.8|2602.25|2587.45|2602.4|2587.6|2600.6|2585.8|19
1737650990000|2025-01-23 16:49:50|2602.2|2587.4|2601.4|2586.6|2602.2|2587.4|2600.7|2585.9|11
1737651000000|2025-01-23 16:50:00|2600.9|2586.1|2601.9|2587.1|2602|2587.2|2600.7|2585.9|20
1737651010000|2025-01-23 16:50:10|2601.35|2586.55|2605.4|2590.6|2605.4|2590.6|2601.35|2586.55|22
1737651020000|2025-01-23 16:50:20|2606.65|2591.85|2603.4|2588.6|2607.3|2592.5|2603.3|2588.5|26
1737651030000|2025-01-23 16:50:30|2602.55|2587.75|2600.15|2585.35|2602.55|2587.75|2600.15|2585.35|24
1737651040000|2025-01-23 16:50:40|2600.2|2585.4|2597.2|2582.4|2601.3|2586.5|2597.2|2582.4|27
1737651050000|2025-01-23 16:50:50|2595.55|2580.75|2592.15|2577.35|2595.7|2580.9|2592.15|2577.35|31
1737651060000|2025-01-23 16:51:00|2592.2|2577.4|2595|2580.2|2595.1|2580.3|2591.75|2576.95|33
1737651070000|2025-01-23 16:51:10|2595.95|2581.15|2590.3|2575.5|2596.45|2581.65|2590.3|2575.5|30
1737651080000|2025-01-23 16:51:20|2589.8|2575|2588.95|2574.15|2591.55|2576.75|2588.95|2574.15|21
1737651090000|2025-01-23 16:51:30|2588.7|2573.9|2588.4|2573.6|2590.55|2575.75|2588.4|2573.6|28
1737651100000|2025-01-23 16:51:40|2587.9|2573.1|2587.4|2572.6|2588.5|2573.7|2587.4|2572.6|19
1737651110000|2025-01-23 16:51:50|2586.9|2572.1|2587.2|2572.4|2588.4|2573.6|2586.65|2571.85|14
1737651120000|2025-01-23 16:52:00|2588.2|2573.4|2583.55|2568.75|2589|2574.2|2583.4|2568.6|24
1737651130000|2025-01-23 16:52:10|2583.05|2568.25|2583|2568.2|2583.7|2568.9|2581.7|2566.9|19
1737651140000|2025-01-23 16:52:20|2583.4|2568.6|2582.4|2567.6|2584.9|2570.1|2582.4|2567.6|19
1737651150000|2025-01-23 16:52:30|2581.9|2567.1|2580.4|2565.6|2581.9|2567.1|2579.9|2565.1|16
1737651160000|2025-01-23 16:52:40|2580.8|2566|2578.7|2563.9|2580.8|2566|2578.7|2563.9|13
1737651170000|2025-01-23 16:52:50|2578.65|2563.85|2578.85|2564.05|2580.15|2565.35|2578.65|2563.85|16
1737651180000|2025-01-23 16:53:00|2578.9|2564.1|2579.9|2565.1|2579.9|2565.1|2578.9|2564.1|6
1737651190000|2025-01-23 16:53:10|2580.4|2565.6|2578.4|2563.6|2580.4|2565.6|2578.4|2563.6|12
1737651200000|2025-01-23 16:53:20|2577.9|2563.1|2577.05|2562.25|2577.9|2563.1|2576.4|2561.6|16
1737651210000|2025-01-23 16:53:30|2577.6|2562.8|2578.5|2563.7|2579.7|2564.9|2577.4|2562.6|17
1737651220000|2025-01-23 16:53:40|2578.85|2564.05|2577.9|2563.1|2581.25|2566.45|2577.9|2563.1|21
1737651230000|2025-01-23 16:53:50|2577.7|2562.9|2578.5|2563.7|2578.7|2563.9|2576.85|2562.05|15
1737651240000|2025-01-23 16:54:00|2578.45|2563.65|2579.4|2564.6|2580.65|2565.85|2577.8|2563|24
1737651250000|2025-01-23 16:54:10|2579.45|2564.65|2580.5|2565.7|2581.6|2566.8|2579.45|2564.65|22
1737651260000|2025-01-23 16:54:20|2580.45|2565.65|2578.4|2563.6|2582.65|2567.85|2578.1|2563.3|22
1737651270000|2025-01-23 16:54:30|2578.85|2564.05|2579.05|2564.25|2579.5|2564.7|2578.65|2563.85|15
1737651280000|2025-01-23 16:54:40|2579.1|2564.3|2578.45|2563.65|2579.25|2564.45|2578.45|2563.65|14
1737651290000|2025-01-23 16:54:50|2578.4|2563.6|2579.6|2564.8|2579.7|2564.9|2578.35|2563.55|10
1737651300000|2025-01-23 16:55:00|2579.7|2564.9|2586.5|2571.7|2586.65|2571.85|2579.7|2564.9|25
1737651310000|2025-01-23 16:55:10|2586.55|2571.75|2582.6|2567.8|2586.55|2571.75|2582.6|2567.8|28
1737651320000|2025-01-23 16:55:20|2582.3|2567.5|2581.6|2566.8|2583.2|2568.4|2581.6|2566.8|22
1737651330000|2025-01-23 16:55:30|2581.65|2566.85|2579.1|2564.3|2582.6|2567.8|2578.5|2563.7|22
1737651340000|2025-01-23 16:55:40|2579.15|2564.35|2579.9|2565.1|2579.9|2565.1|2578.9|2564.1|19
1737651350000|2025-01-23 16:55:50|2579.95|2565.15|2580.4|2565.6|2581.7|2566.9|2579.9|2565.1|23
1737651360000|2025-01-23 16:56:00|2580.9|2566.1|2578.9|2564.1|2581.25|2566.45|2578.45|2563.65|24
1737651370000|2025-01-23 16:56:10|2579.4|2564.6|2578.3|2563.5|2581.2|2566.4|2578.3|2563.5|22
1737651380000|2025-01-23 16:56:20|2578.2|2563.4|2578.65|2563.85|2579.2|2564.4|2578.1|2563.3|32
1737651390000|2025-01-23 16:56:30|2578.7|2563.9|2578.25|2563.45|2580.6|2565.8|2578.25|2563.45|36
1737651400000|2025-01-23 16:56:40|2578.2|2563.4|2577.55|2562.75|2578.45|2563.65|2576.45|2561.65|29
1737651410000|2025-01-23 16:56:50|2577.35|2562.55|2575.35|2560.55|2577.45|2562.65|2575.15|2560.35|20
1737651420000|2025-01-23 16:57:00|2575.7|2560.9|2577.95|2563.15|2577.95|2563.15|2575.5|2560.7|21
1737651430000|2025-01-23 16:57:10|2578.4|2563.6|2578.4|2563.6|2579.5|2564.7|2578.25|2563.45|18
1737651440000|2025-01-23 16:57:20|2578.7|2563.9|2579.15|2564.35|2579.15|2564.35|2577.8|2563|14
1737651450000|2025-01-23 16:57:30|2579.1|2564.3|2579.35|2564.55|2579.45|2564.65|2577.45|2562.65|18
1737651460000|2025-01-23 16:57:40|2579.15|2564.35|2575.55|2560.75|2579.15|2564.35|2575.3|2560.5|22
1737651470000|2025-01-23 16:57:50|2575.5|2560.7|2575.45|2560.65|2577.65|2562.85|2575.3|2560.5|26
1737651480000|2025-01-23 16:58:00|2575.4|2560.6|2575.15|2560.35|2575.75|2560.95|2575.05|2560.25|20
1737651490000|2025-01-23 16:58:10|2575.1|2560.3|2578.15|2563.35|2578.25|2563.45|2575.1|2560.3|12
1737651500000|2025-01-23 16:58:20|2578.3|2563.5|2578.25|2563.45|2579.4|2564.6|2578.1|2563.3|18
1737651510000|2025-01-23 16:58:30|2578.45|2563.65|2578.35|2563.55|2578.6|2563.8|2576.45|2561.65|23
1737651520000|2025-01-23 16:58:40|2578.5|2563.7|2578.45|2563.65|2579.9|2565.1|2578.4|2563.6|10
1737651530000|2025-01-23 16:58:50|2578.4|2563.6|2577.9|2563.1|2579.1|2564.3|2577.9|2563.1|14
1737651540000|2025-01-23 16:59:00|2577.55|2562.75|2578.55|2563.75|2578.55|2563.75|2575.45|2560.65|24
1737651550000|2025-01-23 16:59:10|2578.5|2563.7|2576.3|2561.5|2578.5|2563.7|2575.35|2560.55|30
1737651560000|2025-01-23 16:59:20|2576.2|2561.4|2576.1|2561.3|2576.35|2561.55|2575.4|2560.6|13
1737651570000|2025-01-23 16:59:30|2576.15|2561.35|2576.6|2561.8|2576.7|2561.9|2576.15|2561.35|12
1737651580000|2025-01-23 16:59:40|2576.5|2561.7|2577.8|2563|2577.8|2563|2576.5|2561.7|6
1737651590000|2025-01-23 16:59:50|2578.3|2563.5|2577.25|2562.45|2578.65|2563.85|2577.25|2562.45|20
1737651600000|2025-01-23 17:00:00|2577.15|2562.35|2576.7|2561.9|2577.25|2562.45|2576.1|2561.3|26
1737651610000|2025-01-23 17:00:10|2576.2|2561.4|2573.1|2558.3|2576.6|2561.8|2573.1|2558.3|20
1737651620000|2025-01-23 17:00:20|2572.6|2557.8|2572.3|2557.5|2572.65|2557.85|2570.9|2556.1|14
1737651630000|2025-01-23 17:00:30|2571.8|2557|2570.4|2555.6|2572|2557.2|2569.7|2554.9|11
1737651640000|2025-01-23 17:00:40|2569.9|2555.1|2569.5|2554.7|2569.9|2555.1|2568.3|2553.5|6
1737651650000|2025-01-23 17:00:50|2570.05|2555.25|2569.4|2554.6|2570.7|2555.9|2569.4|2554.6|5
1737651660000|2025-01-23 17:01:00|2570.4|2555.6|2567.4|2552.6|2570.4|2555.6|2567.4|2552.6|7
1737651670000|2025-01-23 17:01:10|2566.9|2552.1|2566.4|2551.6|2567.05|2552.25|2566.4|2551.6|10
1737651680000|2025-01-23 17:01:20|2566.35|2551.55|2565.5|2550.7|2566.7|2551.9|2565.5|2550.7|12
1737651690000|2025-01-23 17:01:30|2564.55|2549.75|2563.2|2548.4|2564.75|2549.95|2563.2|2548.4|9
1737651700000|2025-01-23 17:01:40|2563.15|2548.35|2563.55|2548.75|2564.1|2549.3|2562.3|2547.5|17
1737651710000|2025-01-23 17:01:50|2563.2|2548.4|2559|2544.2|2563.2|2548.4|2558.5|2543.7|13
1737651720000|2025-01-23 17:02:00|2559.1|2544.3|2554.9|2540.1|2559.9|2545.1|2554.4|2539.6|15
1737651730000|2025-01-23 17:02:10|2554.5|2539.7|2549.4|2534.6|2554.55|2539.75|2548.9|2534.1|14
1737651740000|2025-01-23 17:02:20|2549.9|2535.1|2548.05|2533.25|2549.9|2535.1|2548.05|2533.25|18
1737651750000|2025-01-23 17:02:30|2548|2533.2|2545.45|2530.65|2548|2533.2|2542.9|2528.1|18
1737651760000|2025-01-23 17:02:40|2544.9|2530.1|2550.25|2535.45|2551.65|2536.85|2544.9|2530.1|26
1737651770000|2025-01-23 17:02:50|2551.7|2536.9|2547.9|2533.1|2551.8|2537|2547.5|2532.7|25
1737651780000|2025-01-23 17:03:00|2547.4|2532.6|2543.55|2528.75|2547.4|2532.6|2543.35|2528.55|20
1737651790000|2025-01-23 17:03:10|2543.45|2528.65|2549.2|2534.4|2549.2|2534.4|2543.45|2528.65|24
1737651800000|2025-01-23 17:03:20|2549.65|2534.85|2554.4|2539.6|2555.4|2540.6|2549.65|2534.85|17
1737651810000|2025-01-23 17:03:30|2554.75|2539.95|2555.4|2540.6|2555.4|2540.6|2554.4|2539.6|12
1737651820000|2025-01-23 17:03:40|2553.9|2539.1|2550.4|2535.6|2553.9|2539.1|2550|2535.2|16
1737651830000|2025-01-23 17:03:50|2549.9|2535.1|2552.2|2537.4|2552.2|2537.4|2548|2533.2|20
1737651840000|2025-01-23 17:04:00|2552.8|2538|2551.95|2537.15|2554.4|2539.6|2549.9|2535.1|24
1737651850000|2025-01-23 17:04:10|2551.9|2537.1|2548.45|2533.65|2551.9|2537.1|2547.9|2533.1|24
1737651860000|2025-01-23 17:04:20|2548.7|2533.9|2547.45|2532.65|2549.25|2534.45|2547.15|2532.35|25
1737651870000|2025-01-23 17:04:30|2547.4|2532.6|2546.3|2531.5|2547.7|2532.9|2545.65|2530.85|20
1737651880000|2025-01-23 17:04:40|2546.25|2531.45|2552.15|2537.35|2552.9|2538.1|2546.05|2531.25|22
1737651890000|2025-01-23 17:04:50|2551.8|2537|2554.4|2539.6|2554.9|2540.1|2551.15|2536.35|17
1737651900000|2025-01-23 17:05:00|2553.9|2539.1|2551.4|2536.6|2553.9|2539.1|2550.6|2535.8|30
1737651910000|2025-01-23 17:05:10|2551.3|2536.5|2549.7|2534.9|2551.3|2536.5|2547.5|2532.7|21
1737651920000|2025-01-23 17:05:20|2549.8|2535|2548.35|2533.55|2551.1|2536.3|2547.4|2532.6|25
1737651930000|2025-01-23 17:05:30|2548.4|2533.6|2553.4|2538.6|2554.55|2539.75|2548.4|2533.6|29
1737651940000|2025-01-23 17:05:40|2553.9|2539.1|2558.4|2543.6|2558.85|2544.05|2553.9|2539.1|19
1737651950000|2025-01-23 17:05:50|2557.9|2543.1|2555.6|2540.8|2557.9|2543.1|2554.9|2540.1|16
1737651960000|2025-01-23 17:06:00|2555.4|2540.6|2556.05|2541.25|2558.6|2543.8|2555.1|2540.3|19
1737651970000|2025-01-23 17:06:10|2555.9|2541.1|2551.2|2536.4|2555.95|2541.15|2550.4|2535.6|26
1737651980000|2025-01-23 17:06:20|2551.6|2536.8|2547.4|2532.6|2551.6|2536.8|2547.4|2532.6|20
1737651990000|2025-01-23 17:06:30|2546.9|2532.1|2549.55|2534.75|2551.45|2536.65|2546.9|2532.1|24
1737652000000|2025-01-23 17:06:40|2549.45|2534.65|2549.8|2535|2549.8|2535|2547.8|2533|15
1737652010000|2025-01-23 17:06:50|2549.6|2534.8|2551.4|2536.6|2551.4|2536.6|2548.35|2533.55|20
1737652020000|2025-01-23 17:07:00|2551.35|2536.55|2555.35|2540.55|2555.55|2540.75|2551.35|2536.55|24
1737652030000|2025-01-23 17:07:10|2555.25|2540.45|2556.6|2541.8|2556.6|2541.8|2554.9|2540.1|31
1737652040000|2025-01-23 17:07:20|2556.75|2541.95|2555.4|2540.6|2556.75|2541.95|2553.9|2539.1|18
1737652050000|2025-01-23 17:07:30|2555.25|2540.45|2552.8|2538|2555.25|2540.45|2552.8|2538|18
1737652060000|2025-01-23 17:07:40|2552.5|2537.7|2553.2|2538.4|2554.5|2539.7|2552.45|2537.65|20
1737652070000|2025-01-23 17:07:50|2553.05|2538.25|2549.65|2534.85|2553.05|2538.25|2549.65|2534.85|23
1737652080000|2025-01-23 17:08:00|2550.7|2535.9|2548.45|2533.65|2551.65|2536.85|2548.4|2533.6|19
1737652090000|2025-01-23 17:08:10|2548.6|2533.8|2550.65|2535.85|2551.4|2536.6|2548.4|2533.6|19
1737652100000|2025-01-23 17:08:20|2551.05|2536.25|2549.05|2534.25|2551.05|2536.25|2548.5|2533.7|20
1737652110000|2025-01-23 17:08:30|2548.75|2533.95|2546.7|2531.9|2549.6|2534.8|2546.7|2531.9|23
1737652120000|2025-01-23 17:08:40|2546.65|2531.85|2549.9|2535.1|2550.7|2535.9|2546.6|2531.8|16
1737652140000|2025-01-23 17:09:00|2557|2542.2|2557.5|2542.7|2557.55|2542.75|2556.55|2541.75|7
1737652150000|2025-01-23 17:09:10|2557.55|2542.75|2557.65|2542.85|2559.25|2544.45|2557.55|2542.75|15
1737652160000|2025-01-23 17:09:20|2557.6|2542.8|2555.8|2541|2557.6|2542.8|2555.4|2540.6|17
1737652170000|2025-01-23 17:09:30|2555.75|2540.95|2551.55|2536.75|2556.95|2542.15|2551.55|2536.75|23
1737652180000|2025-01-23 17:09:40|2551.5|2536.7|2551.25|2536.45|2552.4|2537.6|2551.25|2536.45|13
1737652190000|2025-01-23 17:09:50|2551.15|2536.35|2547.45|2532.65|2551.15|2536.35|2547.4|2532.6|13
1737652200000|2025-01-23 17:10:00|2547.65|2532.85|2547.2|2532.4|2548.2|2533.4|2547.2|2532.4|20
1737652210000|2025-01-23 17:10:10|2546.85|2532.05|2549.4|2534.6|2549.4|2534.6|2546.85|2532.05|11
1737652220000|2025-01-23 17:10:20|2548.9|2534.1|2553.5|2538.7|2553.5|2538.7|2548.65|2533.85|25
1737652230000|2025-01-23 17:10:30|2553.4|2538.6|2547.2|2532.4|2553.4|2538.6|2547.2|2532.4|20
1737652240000|2025-01-23 17:10:40|2547.05|2532.25|2546.55|2531.75|2547.05|2532.25|2545.4|2530.6|20
1737652250000|2025-01-23 17:10:50|2546.65|2531.85|2546.35|2531.55|2547.75|2532.95|2545.65|2530.85|21
1737652260000|2025-01-23 17:11:00|2546.75|2531.95|2545.35|2530.55|2548.3|2533.5|2545.3|2530.5|17
1737652270000|2025-01-23 17:11:10|2545.2|2530.4|2546.2|2531.4|2546.2|2531.4|2544.5|2529.7|13
1737652280000|2025-01-23 17:11:20|2547|2532.2|2546.45|2531.65|2547.65|2532.85|2545.9|2531.1|16
1737652290000|2025-01-23 17:11:30|2546.4|2531.6|2545.5|2530.7|2546.55|2531.75|2544.85|2530.05|13
1737652300000|2025-01-23 17:11:40|2545.6|2530.8|2547.8|2533|2547.95|2533.15|2545.6|2530.8|22
1737652310000|2025-01-23 17:11:50|2548|2533.2|2548.45|2533.65|2549.1|2534.3|2548|2533.2|20
1737652320000|2025-01-23 17:12:00|2548.4|2533.6|2549.5|2534.7|2549.9|2535.1|2548.25|2533.45|17
1737652330000|2025-01-23 17:12:10|2550.1|2535.3|2550.3|2535.5|2552.25|2537.45|2550.1|2535.3|28
1737652340000|2025-01-23 17:12:20|2549.6|2534.8|2547.35|2532.55|2549.6|2534.8|2546.65|2531.85|27
1737652350000|2025-01-23 17:12:30|2547.4|2532.6|2547.9|2533.1|2548.5|2533.7|2547.4|2532.6|20
1737652360000|2025-01-23 17:12:40|2547.55|2532.75|2551.25|2536.45|2551.25|2536.45|2547.55|2532.75|18
1737652370000|2025-01-23 17:12:50|2551.45|2536.65|2549.6|2534.8|2551.8|2537|2549.6|2534.8|16
1737652380000|2025-01-23 17:13:00|2549.75|2534.95|2546.75|2531.95|2549.75|2534.95|2546.75|2531.95|14
1737652390000|2025-01-23 17:13:10|2546.3|2531.5|2546.4|2531.6|2546.4|2531.6|2546|2531.2|10
1737652400000|2025-01-23 17:13:20|2546.6|2531.8|2549.15|2534.35|2549.15|2534.35|2546.6|2531.8|8
1737652410000|2025-01-23 17:13:30|2549.25|2534.45|2549.5|2534.7|2549.55|2534.75|2549.25|2534.45|4
1737652420000|2025-01-23 17:13:40|2551.1|2536.3|2551.3|2536.5|2552.55|2537.75|2551.1|2536.3|10
1737652430000|2025-01-23 17:13:50|2551.2|2536.4|2550.4|2535.6|2551.2|2536.4|2550.4|2535.6|8
1737652440000|2025-01-23 17:14:00|2550.35|2535.55|2549.55|2534.75|2551.3|2536.5|2549.25|2534.45|17
1737652450000|2025-01-23 17:14:10|2550.05|2535.25|2551.6|2536.8|2551.75|2536.95|2550.05|2535.25|21
1737652460000|2025-01-23 17:14:20|2552.2|2537.4|2552.2|2537.4|2553.4|2538.6|2552.15|2537.35|14
1737652470000|2025-01-23 17:14:30|2552.15|2537.35|2550.3|2535.5|2552.15|2537.35|2550.1|2535.3|17
1737652480000|2025-01-23 17:14:40|2550|2535.2|2548.5|2533.7|2550|2535.2|2548.5|2533.7|8
1737652490000|2025-01-23 17:14:50|2548.2|2533.4|2546.45|2531.65|2548.2|2533.4|2546.15|2531.35|15
1737652500000|2025-01-23 17:15:00|2546.35|2531.55|2544.45|2529.65|2546.35|2531.55|2544.45|2529.65|17
1737652510000|2025-01-23 17:15:10|2543.45|2528.65|2544|2529.2|2545.6|2530.8|2542.35|2527.55|16
1737652520000|2025-01-23 17:15:20|2544.05|2529.25|2543.3|2528.5|2544.05|2529.25|2542.55|2527.75|21
1737652530000|2025-01-23 17:15:30|2543.55|2528.75|2544.75|2529.95|2545.4|2530.6|2543.55|2528.75|24
1737652540000|2025-01-23 17:15:40|2544.7|2529.9|2546.25|2531.45|2546.5|2531.7|2544.7|2529.9|13
1737652550000|2025-01-23 17:15:50|2546.3|2531.5|2547.45|2532.65|2548.95|2534.15|2546.3|2531.5|20
1737652560000|2025-01-23 17:16:00|2547.4|2532.6|2548.75|2533.95|2549.2|2534.4|2547.4|2532.6|21
1737652570000|2025-01-23 17:16:10|2548.65|2533.85|2549.7|2534.9|2549.7|2534.9|2548.4|2533.6|14
1737652580000|2025-01-23 17:16:20|2550.2|2535.4|2551.5|2536.7|2551.8|2537|2550.2|2535.4|19
1737652590000|2025-01-23 17:16:30|2551.65|2536.85|2552.5|2537.7|2552.5|2537.7|2550.1|2535.3|18
1737652600000|2025-01-23 17:16:40|2552.9|2538.1|2554.3|2539.5|2554.65|2539.85|2552.9|2538.1|23
1737652610000|2025-01-23 17:16:50|2554.25|2539.45|2552.4|2537.6|2554.25|2539.45|2552.4|2537.6|12
1737652620000|2025-01-23 17:17:00|2552.1|2537.3|2560.7|2545.9|2560.7|2545.9|2552.05|2537.25|16
1737652630000|2025-01-23 17:17:10|2560.85|2546.05|2563.4|2548.6|2563.5|2548.7|2560.85|2546.05|5
1737652640000|2025-01-23 17:17:20|2563.1|2548.3|2563.65|2548.85|2563.65|2548.85|2562.9|2548.1|7
1737652650000|2025-01-23 17:17:30|2563.7|2548.9|2563.9|2549.1|2563.9|2549.1|2563.4|2548.6|3
1737652660000|2025-01-23 17:17:40|2563.4|2548.6|2560.15|2545.35|2563.4|2548.6|2560.1|2545.3|15
1737652670000|2025-01-23 17:17:50|2560.8|2546|2563.4|2548.6|2563.4|2548.6|2560.6|2545.8|18
1737652680000|2025-01-23 17:18:00|2563.3|2548.5|2562.05|2547.25|2563.3|2548.5|2562|2547.2|18
1737652690000|2025-01-23 17:18:10|2562|2547.2|2561.55|2546.75|2563|2548.2|2561.25|2546.45|17
1737652700000|2025-01-23 17:18:20|2561.05|2546.25|2560.4|2545.6|2561.05|2546.25|2559.1|2544.3|13
1737652710000|2025-01-23 17:18:30|2559.9|2545.1|2553.7|2538.9|2559.9|2545.1|2553.7|2538.9|21
1737652720000|2025-01-23 17:18:40|2553.6|2538.8|2554.7|2539.9|2554.8|2540|2553.6|2538.8|15
1737652730000|2025-01-23 17:18:50|2554.65|2539.85|2555.25|2540.45|2555.4|2540.6|2553.4|2538.6|16
1737652740000|2025-01-23 17:19:00|2556|2541.2|2557.2|2542.4|2557.6|2542.8|2556|2541.2|21
1737652750000|2025-01-23 17:19:10|2557.7|2542.9|2557.5|2542.7|2558.25|2543.45|2557.25|2542.45|13
1737652760000|2025-01-23 17:19:20|2558.2|2543.4|2557|2542.2|2558.45|2543.65|2556.25|2541.45|26
1737652770000|2025-01-23 17:19:30|2557.4|2542.6|2557.9|2543.1|2558.1|2543.3|2556.95|2542.15|24
1737652780000|2025-01-23 17:19:40|2557.65|2542.85|2557.05|2542.25|2557.7|2542.9|2557.05|2542.25|11
1737652790000|2025-01-23 17:19:50|2556.95|2542.15|2556.2|2541.4|2556.95|2542.15|2556.05|2541.25|13
1737652800000|2025-01-23 17:20:00|2556.1|2541.3|2555.25|2540.45|2556.45|2541.65|2554.1|2539.3|25
1737652820000|2025-01-23 17:20:20|2556.25|2541.45|2558.55|2543.75|2558.55|2543.75|2556.25|2541.45|10
1737652830000|2025-01-23 17:20:30|2558.6|2543.8|2560.45|2545.65|2560.7|2545.9|2558.6|2543.8|20
1737652840000|2025-01-23 17:20:40|2560.15|2545.35|2557.95|2543.15|2560.15|2545.35|2557.95|2543.15|18
1737652850000|2025-01-23 17:20:50|2557.45|2542.65|2558.1|2543.3|2558.5|2543.7|2557.45|2542.65|14
1737652860000|2025-01-23 17:21:00|2558.15|2543.35|2554.1|2539.3|2558.15|2543.35|2554.1|2539.3|24
1737652870000|2025-01-23 17:21:10|2554.15|2539.35|2554.05|2539.25|2554.7|2539.9|2554|2539.2|14
1737652880000|2025-01-23 17:21:20|2554.1|2539.3|2554.25|2539.45|2554.7|2539.9|2554.1|2539.3|14
1737652890000|2025-01-23 17:21:30|2553.75|2538.95|2553.45|2538.65|2553.75|2538.95|2552.15|2537.35|16
1737652900000|2025-01-23 17:21:40|2553.8|2539|2554.45|2539.65|2555.25|2540.45|2553.8|2539|20
1737652910000|2025-01-23 17:21:50|2554.15|2539.35|2555|2540.2|2555.25|2540.45|2554.1|2539.3|10
1737652920000|2025-01-23 17:22:00|2554.75|2539.95|2551.15|2536.35|2554.75|2539.95|2551.15|2536.35|19
1737652930000|2025-01-23 17:22:10|2550.5|2535.7|2548.35|2533.55|2550.5|2535.7|2548.2|2533.4|24
1737652940000|2025-01-23 17:22:20|2548.8|2534|2549.45|2534.65|2549.6|2534.8|2548.3|2533.5|17
1737652950000|2025-01-23 17:22:30|2549.15|2534.35|2550.65|2535.85|2551.15|2536.35|2549.05|2534.25|21
1737652960000|2025-01-23 17:22:40|2550.6|2535.8|2548.2|2533.4|2550.6|2535.8|2548.05|2533.25|19
1737652970000|2025-01-23 17:22:50|2547.95|2533.15|2547.05|2532.25|2548.15|2533.35|2547.05|2532.25|15
1737652980000|2025-01-23 17:23:00|2546.95|2532.15|2549.3|2534.5|2549.3|2534.5|2546.95|2532.15|17
1737652990000|2025-01-23 17:23:10|2549.25|2534.45|2549.2|2534.4|2550.5|2535.7|2548.3|2533.5|17
1737653000000|2025-01-23 17:23:20|2549.15|2534.35|2549.4|2534.6|2549.4|2534.6|2549.15|2534.35|5
1737653010000|2025-01-23 17:23:30|2548.8|2534|2549.15|2534.35|2549.25|2534.45|2548.8|2534|7
1737653020000|2025-01-23 17:23:40|2549.25|2534.45|2549.4|2534.6|2551|2536.2|2549.25|2534.45|14
1737653030000|2025-01-23 17:23:50|2548.9|2534.1|2548.45|2533.65|2548.9|2534.1|2548.15|2533.35|17
1737653040000|2025-01-23 17:24:00|2548.55|2533.75|2549.4|2534.6|2549.4|2534.6|2548.1|2533.3|14
1737653050000|2025-01-23 17:24:10|2549.15|2534.35|2550.55|2535.75|2550.55|2535.75|2548.9|2534.1|14
1737653060000|2025-01-23 17:24:20|2550|2535.2|2550.05|2535.25|2550.3|2535.5|2548.9|2534.1|16
1737653070000|2025-01-23 17:24:30|2550.1|2535.3|2549.7|2534.9|2550.55|2535.75|2549.7|2534.9|16
1737653080000|2025-01-23 17:24:40|2549.2|2534.4|2552.3|2537.5|2552.6|2537.8|2549.1|2534.3|18
1737653090000|2025-01-23 17:24:50|2552.1|2537.3|2552.05|2537.25|2552.15|2537.35|2551.2|2536.4|19
1737653100000|2025-01-23 17:25:00|2552|2537.2|2552.4|2537.6|2553.4|2538.6|2552|2537.2|17
1737653110000|2025-01-23 17:25:10|2552.45|2537.65|2551.55|2536.75|2552.5|2537.7|2551.55|2536.75|12
1737653120000|2025-01-23 17:25:20|2550.95|2536.15|2550.45|2535.65|2551.25|2536.45|2550.25|2535.45|11
1737653130000|2025-01-23 17:25:30|2550.4|2535.6|2550.95|2536.15|2551|2536.2|2550.05|2535.25|10
1737653140000|2025-01-23 17:25:40|2551|2536.2|2553.3|2538.5|2554.3|2539.5|2551|2536.2|15
1737653150000|2025-01-23 17:25:50|2553.35|2538.55|2555.3|2540.5|2555.6|2540.8|2553.35|2538.55|18
1737653160000|2025-01-23 17:26:00|2555.1|2540.3|2557.3|2542.5|2557.3|2542.5|2554.3|2539.5|18
1737653170000|2025-01-23 17:26:10|2557.4|2542.6|2557.25|2542.45|2557.75|2542.95|2557.25|2542.45|10
1737653180000|2025-01-23 17:26:20|2557.3|2542.5|2557.2|2542.4|2557.35|2542.55|2557.15|2542.35|6
1737653190000|2025-01-23 17:26:30|2557.25|2542.45|2558.15|2543.35|2558.15|2543.35|2557.25|2542.45|10
1737653200000|2025-01-23 17:26:40|2558|2543.2|2557.2|2542.4|2558|2543.2|2556.95|2542.15|10
1737653210000|2025-01-23 17:26:50|2557.15|2542.35|2555.95|2541.15|2557.15|2542.35|2555.95|2541.15|9
1737653220000|2025-01-23 17:27:00|2556.05|2541.25|2553.2|2538.4|2556.1|2541.3|2553.2|2538.4|14
1737653230000|2025-01-23 17:27:10|2553.25|2538.45|2556.3|2541.5|2556.4|2541.6|2553.1|2538.3|17
1737653240000|2025-01-23 17:27:20|2556.15|2541.35|2557.9|2543.1|2557.9|2543.1|2555.3|2540.5|22
1737653250000|2025-01-23 17:27:30|2558.55|2543.75|2560.15|2545.35|2560.2|2545.4|2558.55|2543.75|18
1737653260000|2025-01-23 17:27:40|2560.05|2545.25|2558.9|2544.1|2560.05|2545.25|2558.35|2543.55|17
1737653270000|2025-01-23 17:27:50|2559.1|2544.3|2559.4|2544.6|2560.3|2545.5|2559.1|2544.3|12
1737653280000|2025-01-23 17:28:00|2559.45|2544.65|2559.3|2544.5|2559.7|2544.9|2558.2|2543.4|15
1737653290000|2025-01-23 17:28:10|2558.7|2543.9|2555.65|2540.85|2558.7|2543.9|2555.25|2540.45|21
1737653300000|2025-01-23 17:28:20|2556.3|2541.5|2557.2|2542.4|2557.25|2542.45|2556.3|2541.5|11
1737653310000|2025-01-23 17:28:30|2557.05|2542.25|2557.05|2542.25|2557.1|2542.3|2555.9|2541.1|10
1737653320000|2025-01-23 17:28:40|2557.1|2542.3|2557.45|2542.65|2557.6|2542.8|2557.1|2542.3|14
1737653330000|2025-01-23 17:28:50|2557.4|2542.6|2557.35|2542.55|2557.55|2542.75|2557.35|2542.55|8
1737653340000|2025-01-23 17:29:00|2557.3|2542.5|2556.25|2541.45|2557.3|2542.5|2556|2541.2|13
1737653350000|2025-01-23 17:29:10|2556.6|2541.8|2555.35|2540.55|2556.6|2541.8|2555.1|2540.3|17
1737653360000|2025-01-23 17:29:20|2555.25|2540.45|2554.3|2539.5|2555.45|2540.65|2554.3|2539.5|12
1737653370000|2025-01-23 17:29:30|2554.8|2540|2554.4|2539.6|2554.8|2540|2553.9|2539.1|8
1737653380000|2025-01-23 17:29:40|2554.3|2539.5|2552.6|2537.8|2554.3|2539.5|2552.4|2537.6|16
1737653390000|2025-01-23 17:29:50|2553|2538.2|2552.35|2537.55|2553.7|2538.9|2552.35|2537.55|9
1737653400000|2025-01-23 17:30:00|2552.3|2537.5|2551.9|2537.1|2553.6|2538.8|2551.9|2537.1|25
1737653410000|2025-01-23 17:30:10|2551.75|2536.95|2551.15|2536.35|2551.75|2536.95|2550.15|2535.35|15
1737653420000|2025-01-23 17:30:20|2551.35|2536.55|2554.45|2539.65|2554.65|2539.85|2551.35|2536.55|20
1737653430000|2025-01-23 17:30:30|2554.3|2539.5|2554.65|2539.85|2555.15|2540.35|2553.5|2538.7|13
1737653460000|2025-01-23 17:31:00|2556.65|2541.85|2556.5|2541.7|2556.65|2541.85|2556.45|2541.65|4
1737653470000|2025-01-23 17:31:10|2556.4|2541.6|2556.3|2541.5|2557.65|2542.85|2555.9|2541.1|11
1737653480000|2025-01-23 17:31:20|2556.15|2541.35|2556.15|2541.35|2556.15|2541.35|2555.05|2540.25|12
1737653490000|2025-01-23 17:31:30|2556.2|2541.4|2555.35|2540.55|2556.2|2541.4|2555.35|2540.55|15
1737653500000|2025-01-23 17:31:40|2555.4|2540.6|2551.3|2536.5|2555.4|2540.6|2551.3|2536.5|11
1737653510000|2025-01-23 17:31:50|2551.2|2536.4|2550.15|2535.35|2551.25|2536.45|2549.7|2534.9|15
1737653520000|2025-01-23 17:32:00|2549.85|2535.05|2546.4|2531.6|2551.1|2536.3|2546.4|2531.6|20
1737653530000|2025-01-23 17:32:10|2546.6|2531.8|2548.9|2534.1|2548.9|2534.1|2546.6|2531.8|11
1737653540000|2025-01-23 17:32:20|2550.5|2535.7|2552.15|2537.35|2552.15|2537.35|2550.5|2535.7|5
1737653550000|2025-01-23 17:32:30|2552.4|2537.6|2557.7|2542.9|2557.7|2542.9|2552.4|2537.6|13
1737653560000|2025-01-23 17:32:40|2557.65|2542.85|2560.9|2546.1|2560.9|2546.1|2557.65|2542.85|16
1737653570000|2025-01-23 17:32:50|2560.4|2545.6|2558.55|2543.75|2560.4|2545.6|2558.55|2543.75|7
1737653580000|2025-01-23 17:33:00|2558.65|2543.85|2556.4|2541.6|2558.75|2543.95|2556.4|2541.6|15
1737653590000|2025-01-23 17:33:10|2555.3|2540.5|2554.9|2540.1|2555.3|2540.5|2554.4|2539.6|18
1737653600000|2025-01-23 17:33:20|2554.3|2539.5|2552.15|2537.35|2554.3|2539.5|2552.15|2537.35|14
1737653610000|2025-01-23 17:33:30|2552|2537.2|2551.6|2536.8|2552.05|2537.25|2550.45|2535.65|19
1737653620000|2025-01-23 17:33:40|2552.3|2537.5|2551.9|2537.1|2553|2538.2|2551.4|2536.6|12
1737653630000|2025-01-23 17:33:50|2551.55|2536.75|2551.6|2536.8|2552.05|2537.25|2551.35|2536.55|15
1737653640000|2025-01-23 17:34:00|2550.9|2536.1|2549.4|2534.6|2551.1|2536.3|2549.4|2534.6|13
1737653650000|2025-01-23 17:34:10|2549.7|2534.9|2552.3|2537.5|2552.3|2537.5|2549.7|2534.9|15
1737653660000|2025-01-23 17:34:20|2552.9|2538.1|2555.75|2540.95|2555.9|2541.1|2552.9|2538.1|18
1737653670000|2025-01-23 17:34:30|2555.85|2541.05|2557.5|2542.7|2557.5|2542.7|2555.65|2540.85|14
1737653680000|2025-01-23 17:34:40|2557.55|2542.75|2559.4|2544.6|2559.4|2544.6|2557|2542.2|8
1737653690000|2025-01-23 17:34:50|2559.55|2544.75|2560.8|2546|2560.85|2546.05|2559.55|2544.75|8
1737653700000|2025-01-23 17:35:00|2560.4|2545.6|2560.55|2545.75|2560.85|2546.05|2560.4|2545.6|15
1737653710000|2025-01-23 17:35:10|2560.65|2545.85|2561.5|2546.7|2561.5|2546.7|2559.55|2544.75|13
1737653720000|2025-01-23 17:35:20|2561.65|2546.85|2562.5|2547.7|2562.6|2547.8|2561.65|2546.85|6
1737653730000|2025-01-23 17:35:30|2562.6|2547.8|2563.7|2548.9|2563.7|2548.9|2562.55|2547.75|10
1737653740000|2025-01-23 17:35:40|2563.55|2548.75|2564.5|2549.7|2564.85|2550.05|2563.55|2548.75|10
1737653750000|2025-01-23 17:35:50|2565|2550.2|2567.2|2552.4|2567.2|2552.4|2565|2550.2|10
1737653760000|2025-01-23 17:36:00|2566.9|2552.1|2565.05|2550.25|2566.9|2552.1|2565.05|2550.25|6
1737653770000|2025-01-23 17:36:10|2565.4|2550.6|2564.75|2549.95|2565.4|2550.6|2564.75|2549.95|3
1737653780000|2025-01-23 17:36:20|2564.45|2549.65|2561.75|2546.95|2564.45|2549.65|2561.75|2546.95|8
1737653790000|2025-01-23 17:36:30|2562.05|2547.25|2562.2|2547.4|2563.3|2548.5|2561.5|2546.7|16
1737653800000|2025-01-23 17:36:40|2562.25|2547.45|2560.7|2545.9|2562.25|2547.45|2560.55|2545.75|13
1737653810000|2025-01-23 17:36:50|2561.05|2546.25|2559.3|2544.5|2561.1|2546.3|2559.3|2544.5|6
1737653820000|2025-01-23 17:37:00|2559.7|2544.9|2560.7|2545.9|2561.4|2546.6|2559.7|2544.9|20
1737653830000|2025-01-23 17:37:10|2560.35|2545.55|2558.2|2543.4|2560.35|2545.55|2557.65|2542.85|19
1737653850000|2025-01-23 17:37:30|2559.2|2544.4|2561.2|2546.4|2561.2|2546.4|2559.2|2544.4|7
1737653860000|2025-01-23 17:37:40|2561.3|2546.5|2563.6|2548.8|2563.6|2548.8|2561.3|2546.5|18
1737653870000|2025-01-23 17:37:50|2563.45|2548.65|2562.2|2547.4|2563.5|2548.7|2562.2|2547.4|8
1737653880000|2025-01-23 17:38:00|2561.75|2546.95|2558.75|2543.95|2561.75|2546.95|2558.75|2543.95|11
1737653890000|2025-01-23 17:38:10|2558.35|2543.55|2558.05|2543.25|2558.35|2543.55|2557.7|2542.9|13
1737653900000|2025-01-23 17:38:20|2558.25|2543.45|2557.7|2542.9|2558.45|2543.65|2557.7|2542.9|11
1737653910000|2025-01-23 17:38:30|2557.75|2542.95|2559.6|2544.8|2559.7|2544.9|2557.75|2542.95|18
1737653920000|2025-01-23 17:38:40|2559.5|2544.7|2559.7|2544.9|2559.7|2544.9|2559.45|2544.65|9
1737653930000|2025-01-23 17:38:50|2559.75|2544.95|2563|2548.2|2563|2548.2|2559.75|2544.95|18
1737653940000|2025-01-23 17:39:00|2563.6|2548.8|2566.15|2551.35|2566.15|2551.35|2563.6|2548.8|12
1737653950000|2025-01-23 17:39:10|2566.65|2551.85|2565.2|2550.4|2566.65|2551.85|2563.85|2549.05|27
1737653960000|2025-01-23 17:39:20|2564.7|2549.9|2565.9|2551.1|2567|2552.2|2564.7|2549.9|24
1737653970000|2025-01-23 17:39:30|2565.4|2550.6|2562.65|2547.85|2565.4|2550.6|2562.65|2547.85|22
1737653980000|2025-01-23 17:39:40|2562.3|2547.5|2561.5|2546.7|2562.3|2547.5|2561.5|2546.7|14
1737653990000|2025-01-23 17:39:50|2561.15|2546.35|2559.6|2544.8|2561.15|2546.35|2559.6|2544.8|10
1737654000000|2025-01-23 17:40:00|2559.35|2544.55|2561|2546.2|2561|2546.2|2558.65|2543.85|15
1737654010000|2025-01-23 17:40:10|2560.75|2545.95|2560.6|2545.8|2560.85|2546.05|2560.3|2545.5|14
1737654020000|2025-01-23 17:40:20|2560.55|2545.75|2558.3|2543.5|2560.6|2545.8|2558.25|2543.45|18
1737654030000|2025-01-23 17:40:30|2558.4|2543.6|2558.9|2544.1|2558.95|2544.15|2558.4|2543.6|17
1737654040000|2025-01-23 17:40:40|2558.8|2544|2559.05|2544.25|2559.25|2544.45|2558.45|2543.65|15
1737654050000|2025-01-23 17:40:50|2559.8|2545|2559.05|2544.25|2560.45|2545.65|2558.85|2544.05|16
1737654060000|2025-01-23 17:41:00|2559.2|2544.4|2557.75|2542.95|2559.2|2544.4|2557.3|2542.5|15
1737654070000|2025-01-23 17:41:10|2557.7|2542.9|2557.85|2543.05|2558|2543.2|2557.65|2542.85|9
1737654080000|2025-01-23 17:41:20|2557.75|2542.95|2557.55|2542.75|2557.75|2542.95|2557.55|2542.75|5
1737654090000|2025-01-23 17:41:30|2557.75|2542.95|2557.55|2542.75|2558.05|2543.25|2557.45|2542.65|18
1737654100000|2025-01-23 17:41:40|2557.7|2542.9|2560.05|2545.25|2560.2|2545.4|2557.4|2542.6|19
1737654110000|2025-01-23 17:41:50|2560.1|2545.3|2561.8|2547|2562|2547.2|2560.1|2545.3|17
1737654120000|2025-01-23 17:42:00|2561.55|2546.75|2560.5|2545.7|2561.8|2547|2560.5|2545.7|14
1737654130000|2025-01-23 17:42:10|2560.7|2545.9|2563.8|2549|2564|2549.2|2560.5|2545.7|20
1737654140000|2025-01-23 17:42:20|2563.9|2549.1|2564.65|2549.85|2564.65|2549.85|2563.9|2549.1|13
1737654150000|2025-01-23 17:42:30|2564.7|2549.9|2563.9|2549.1|2564.8|2550|2563.9|2549.1|4
1737654160000|2025-01-23 17:42:40|2563.4|2548.6|2563.65|2548.85|2563.65|2548.85|2563.4|2548.6|2
1737654170000|2025-01-23 17:42:50|2563.6|2548.8|2564.35|2549.55|2564.55|2549.75|2563.6|2548.8|18
1737654190000|2025-01-23 17:43:10|2562.6|2547.8|2560.85|2546.05|2562.6|2547.8|2560.75|2545.95|5
1737654200000|2025-01-23 17:43:20|2560.9|2546.1|2560.5|2545.7|2561|2546.2|2560.5|2545.7|10
1737654210000|2025-01-23 17:43:30|2560.7|2545.9|2561.15|2546.35|2561.15|2546.35|2560.55|2545.75|12
1737654220000|2025-01-23 17:43:40|2561.25|2546.45|2561.4|2546.6|2561.5|2546.7|2561|2546.2|9
1737654230000|2025-01-23 17:43:50|2561.5|2546.7|2560.75|2545.95|2561.5|2546.7|2560.75|2545.95|8
1737654240000|2025-01-23 17:44:00|2560.9|2546.1|2562.05|2547.25|2562.05|2547.25|2560.9|2546.1|12
1737654250000|2025-01-23 17:44:10|2561.85|2547.05|2562.2|2547.4|2562.2|2547.4|2561.8|2547|12
1737654260000|2025-01-23 17:44:20|2562.1|2547.3|2562.6|2547.8|2562.6|2547.8|2561.5|2546.7|10
1737654270000|2025-01-23 17:44:30|2562.5|2547.7|2561.5|2546.7|2562.5|2547.7|2561.4|2546.6|11
1737654280000|2025-01-23 17:44:40|2561.4|2546.6|2561.45|2546.65|2562.2|2547.4|2561.25|2546.45|14
1737654290000|2025-01-23 17:44:50|2561.35|2546.55|2562.15|2547.35|2562.15|2547.35|2561.25|2546.45|9
1737654300000|2025-01-23 17:45:00|2562.1|2547.3|2563|2548.2|2563|2548.2|2561.6|2546.8|17
1737654310000|2025-01-23 17:45:10|2562.9|2548.1|2564.5|2549.7|2564.55|2549.75|2562.9|2548.1|13
1737654320000|2025-01-23 17:45:20|2565.05|2550.25|2567.15|2552.35|2567.4|2552.6|2565.05|2550.25|14
1737654330000|2025-01-23 17:45:30|2567.3|2552.5|2565.15|2550.35|2567.3|2552.5|2565.1|2550.3|14
1737654340000|2025-01-23 17:45:40|2565.25|2550.45|2566.25|2551.45|2566.25|2551.45|2565.25|2550.45|17
1737654350000|2025-01-23 17:45:50|2566.3|2551.5|2566.7|2551.9|2566.7|2551.9|2566.3|2551.5|7
1737654360000|2025-01-23 17:46:00|2567.1|2552.3|2568.75|2553.95|2568.85|2554.05|2567.1|2552.3|10
1737654370000|2025-01-23 17:46:10|2567.9|2553.1|2566.5|2551.7|2568|2553.2|2566.5|2551.7|5
1737654390000|2025-01-23 17:46:30|2567|2552.2|2567.55|2552.75|2567.55|2552.75|2567|2552.2|3
1737654400000|2025-01-23 17:46:40|2567.6|2552.8|2566.55|2551.75|2567.8|2553|2566.45|2551.65|9
1737654410000|2025-01-23 17:46:50|2566.6|2551.8|2566.35|2551.55|2566.9|2552.1|2566.25|2551.45|14
1737654420000|2025-01-23 17:47:00|2566.3|2551.5|2567.15|2552.35|2567.3|2552.5|2566.3|2551.5|8
1737654430000|2025-01-23 17:47:10|2567.75|2552.95|2570.8|2556|2570.8|2556|2567.75|2552.95|12
1737654440000|2025-01-23 17:47:20|2570.9|2556.1|2572.3|2557.5|2572.5|2557.7|2570.9|2556.1|15
1737654450000|2025-01-23 17:47:30|2572.25|2557.45|2571.5|2556.7|2572.25|2557.45|2571.4|2556.6|8
1737654460000|2025-01-23 17:47:40|2571.8|2557|2571.5|2556.7|2571.8|2557|2571.5|2556.7|8
1737654470000|2025-01-23 17:47:50|2571.4|2556.6|2571.4|2556.6|2571.4|2556.6|2571.4|2556.6|1
1737654480000|2025-01-23 17:48:00|2571|2556.2|2570.2|2555.4|2571|2556.2|2570.2|2555.4|3
1737654490000|2025-01-23 17:48:10|2569.7|2554.9|2568.8|2554|2569.7|2554.9|2568.8|2554|3
1737654500000|2025-01-23 17:48:20|2568.3|2553.5|2562.4|2547.6|2568.3|2553.5|2562.4|2547.6|12
1737654510000|2025-01-23 17:48:30|2562|2547.2|2564.25|2549.45|2564.25|2549.45|2561.9|2547.1|16
1737654520000|2025-01-23 17:48:40|2564.3|2549.5|2564.55|2549.75|2565.8|2551|2564.3|2549.5|11
1737654530000|2025-01-23 17:48:50|2564.65|2549.85|2567.85|2553.05|2567.85|2553.05|2564.65|2549.85|24
1737654540000|2025-01-23 17:49:00|2568.1|2553.3|2567.9|2553.1|2568.15|2553.35|2567.9|2553.1|4
1737654550000|2025-01-23 17:49:10|2567.8|2553|2568.4|2553.6|2568.4|2553.6|2567.65|2552.85|10
1737654560000|2025-01-23 17:49:20|2568.3|2553.5|2566.7|2551.9|2568.3|2553.5|2566.7|2551.9|5
1737654580000|2025-01-23 17:49:40|2563.7|2548.9|2563.55|2548.75|2563.75|2548.95|2563.55|2548.75|5
1737654590000|2025-01-23 17:49:50|2562.8|2548|2564.3|2549.5|2565.25|2550.45|2562.8|2548|14
1737654600000|2025-01-23 17:50:00|2564|2549.2|2566.45|2551.65|2566.6|2551.8|2563.6|2548.8|24
1737654610000|2025-01-23 17:50:10|2566.65|2551.85|2567.55|2552.75|2567.55|2552.75|2565.95|2551.15|10
1737654620000|2025-01-23 17:50:20|2567.6|2552.8|2568.3|2553.5|2568.7|2553.9|2567.55|2552.75|18
1737654630000|2025-01-23 17:50:30|2568.2|2553.4|2566.8|2552|2568.2|2553.4|2566.8|2552|14
1737654640000|2025-01-23 17:50:40|2566.85|2552.05|2567.45|2552.65|2567.6|2552.8|2566.5|2551.7|14
1737654650000|2025-01-23 17:50:50|2567.3|2552.5|2566.8|2552|2567.3|2552.5|2566.8|2552|3
1737654660000|2025-01-23 17:51:00|2566.3|2551.5|2564.75|2549.95|2566.7|2551.9|2563.75|2548.95|19
1737654670000|2025-01-23 17:51:10|2564.6|2549.8|2566.85|2552.05|2566.85|2552.05|2563.4|2548.6|15
1737654680000|2025-01-23 17:51:20|2567.5|2552.7|2571.15|2556.35|2571.4|2556.6|2567.5|2552.7|13
1737654690000|2025-01-23 17:51:30|2573.4|2558.6|2572.5|2557.7|2573.4|2558.6|2572.3|2557.5|15
1737654700000|2025-01-23 17:51:40|2572.65|2557.85|2573.5|2558.7|2573.5|2558.7|2572.45|2557.65|13
1737654710000|2025-01-23 17:51:50|2573.65|2558.85|2572.65|2557.85|2573.65|2558.85|2572.65|2557.85|8
1737654720000|2025-01-23 17:52:00|2572.7|2557.9|2573.7|2558.9|2573.7|2558.9|2571.6|2556.8|12
1737654730000|2025-01-23 17:52:10|2573.4|2558.6|2572.55|2557.75|2573.4|2558.6|2572.5|2557.7|4
1737654740000|2025-01-23 17:52:20|2573.05|2558.25|2572.9|2558.1|2573.05|2558.25|2572.4|2557.6|5
1737654750000|2025-01-23 17:52:30|2572.4|2557.6|2574.9|2560.1|2575.15|2560.35|2572.4|2557.6|12
1737654760000|2025-01-23 17:52:40|2574.4|2559.6|2576.55|2561.75|2576.55|2561.75|2574.4|2559.6|6
1737654770000|2025-01-23 17:52:50|2577.05|2562.25|2574.4|2559.6|2577.05|2562.25|2574.4|2559.6|8
1737654780000|2025-01-23 17:53:00|2573.9|2559.1|2573.4|2558.6|2573.9|2559.1|2573.4|2558.6|3
1737654790000|2025-01-23 17:53:10|2573.7|2558.9|2573.4|2558.6|2573.9|2559.1|2573.4|2558.6|6
1737654800000|2025-01-23 17:53:20|2573.25|2558.45|2572.7|2557.9|2573.25|2558.45|2572.7|2557.9|4
1737654810000|2025-01-23 17:53:30|2572.4|2557.6|2571.65|2556.85|2572.7|2557.9|2571.65|2556.85|13
1737654820000|2025-01-23 17:53:40|2571.4|2556.6|2571.4|2556.6|2571.65|2556.85|2571.4|2556.6|3
1737654830000|2025-01-23 17:53:50|2571.6|2556.8|2571.05|2556.25|2571.65|2556.85|2570.7|2555.9|9
1737654840000|2025-01-23 17:54:00|2571.45|2556.65|2569.65|2554.85|2571.8|2557|2569.65|2554.85|9
1737654850000|2025-01-23 17:54:10|2569.95|2555.15|2570|2555.2|2570.1|2555.3|2569.95|2555.15|3
1737654860000|2025-01-23 17:54:20|2570.05|2555.25|2566|2551.2|2570.05|2555.25|2566|2551.2|9
1737654870000|2025-01-23 17:54:30|2565.55|2550.75|2565.8|2551|2566.7|2551.9|2565.55|2550.75|16
1737654880000|2025-01-23 17:54:40|2565.85|2551.05|2565.65|2550.85|2566|2551.2|2565.55|2550.75|7
1737654890000|2025-01-23 17:54:50|2565.7|2550.9|2565.7|2550.9|2565.7|2550.9|2565.7|2550.9|1
1737654900000|2025-01-23 17:55:00|2565.3|2550.5|2564.75|2549.95|2565.3|2550.5|2564.7|2549.9|3
1737654910000|2025-01-23 17:55:10|2564.8|2550|2563.5|2548.7|2565.4|2550.6|2563.4|2548.6|15
1737654920000|2025-01-23 17:55:20|2563.4|2548.6|2565.2|2550.4|2565.25|2550.45|2563.4|2548.6|5
1737654930000|2025-01-23 17:55:30|2565.05|2550.25|2562.55|2547.75|2565.05|2550.25|2562.55|2547.75|15
1737654940000|2025-01-23 17:55:40|2562.1|2547.3|2562.55|2547.75|2562.6|2547.8|2560.7|2545.9|21
1737654950000|2025-01-23 17:55:50|2562.4|2547.6|2563.45|2548.65|2563.5|2548.7|2562.4|2547.6|14
1737654960000|2025-01-23 17:56:00|2563.5|2548.7|2561.8|2547|2564.7|2549.9|2561.6|2546.8|18
1737654970000|2025-01-23 17:56:10|2562|2547.2|2565.7|2550.9|2565.9|2551.1|2562|2547.2|20
1737654980000|2025-01-23 17:56:20|2565.6|2550.8|2564.1|2549.3|2565.6|2550.8|2564.05|2549.25|25
1737654990000|2025-01-23 17:56:30|2564.05|2549.25|2565.55|2550.75|2565.7|2550.9|2563.4|2548.6|16
1737655000000|2025-01-23 17:56:40|2565.6|2550.8|2567.2|2552.4|2567.3|2552.5|2565.6|2550.8|18
1737655010000|2025-01-23 17:56:50|2567.1|2552.3|2567.4|2552.6|2567.45|2552.65|2566.5|2551.7|11
1737655020000|2025-01-23 17:57:00|2567.7|2552.9|2565.7|2550.9|2567.75|2552.95|2565.7|2550.9|11
1737655030000|2025-01-23 17:57:10|2565.75|2550.95|2565.7|2550.9|2565.8|2551|2565.6|2550.8|8
1737655040000|2025-01-23 17:57:20|2565.8|2551|2565.5|2550.7|2565.8|2551|2565.5|2550.7|8
1737655050000|2025-01-23 17:57:30|2565.55|2550.75|2564.05|2549.25|2565.55|2550.75|2563.7|2548.9|17
1737655060000|2025-01-23 17:57:40|2564.1|2549.3|2563.6|2548.8|2564.1|2549.3|2563.6|2548.8|15
1737655070000|2025-01-23 17:57:50|2563.5|2548.7|2562.4|2547.6|2563.9|2549.1|2562.4|2547.6|13
1737655080000|2025-01-23 17:58:00|2562.5|2547.7|2562.5|2547.7|2563|2548.2|2562.5|2547.7|13
1737655090000|2025-01-23 17:58:10|2562.55|2547.75|2564.45|2549.65|2564.5|2549.7|2562.4|2547.6|17
1737655100000|2025-01-23 17:58:20|2564.4|2549.6|2564.45|2549.65|2564.85|2550.05|2564.25|2549.45|9
1737655110000|2025-01-23 17:58:30|2564.35|2549.55|2563.5|2548.7|2564.4|2549.6|2563|2548.2|16
1737655120000|2025-01-23 17:58:40|2563.45|2548.65|2563.9|2549.1|2563.95|2549.15|2563.25|2548.45|8
1737655140000|2025-01-23 17:59:00|2563.15|2548.35|2561.7|2546.9|2563.15|2548.35|2561.65|2546.85|5
1737655150000|2025-01-23 17:59:10|2561.65|2546.85|2561.8|2547|2561.9|2547.1|2561.3|2546.5|16
1737655160000|2025-01-23 17:59:20|2561.7|2546.9|2562.6|2547.8|2562.65|2547.85|2561.6|2546.8|6
1737655170000|2025-01-23 17:59:30|2562.5|2547.7|2562.05|2547.25|2562.55|2547.75|2562.05|2547.25|14
1737655180000|2025-01-23 17:59:40|2562|2547.2|2561.2|2546.4|2562|2547.2|2561.2|2546.4|9
1737655190000|2025-01-23 17:59:50|2561.15|2546.35|2564.6|2549.8|2564.9|2550.1|2561.1|2546.3|13
1737655200000|2025-01-23 18:00:00|2564.7|2549.9|2562.4|2547.6|2565.05|2550.25|2562.4|2547.6|18
1737655210000|2025-01-23 18:00:10|2562.45|2547.65|2563.05|2548.25|2563.7|2548.9|2562.4|2547.6|10
1737655220000|2025-01-23 18:00:20|2563.1|2548.3|2563.8|2549|2564.7|2549.9|2563.1|2548.3|17
1737655230000|2025-01-23 18:00:30|2563.75|2548.95|2561.7|2546.9|2564.15|2549.35|2561.6|2546.8|20
1737655240000|2025-01-23 18:00:40|2561.6|2546.8|2561.25|2546.45|2561.65|2546.85|2560.5|2545.7|19
1737655250000|2025-01-23 18:00:50|2561.4|2546.6|2561.15|2546.35|2561.4|2546.6|2560.85|2546.05|13
1737655260000|2025-01-23 18:01:00|2561.05|2546.25|2563.95|2549.15|2563.95|2549.15|2561.05|2546.25|16
1737655270000|2025-01-23 18:01:10|2564|2549.2|2561.4|2546.6|2564.1|2549.3|2561.4|2546.6|11
1737655280000|2025-01-23 18:01:20|2561.3|2546.5|2560.85|2546.05|2561.4|2546.6|2560.85|2546.05|4
1737655290000|2025-01-23 18:01:30|2561|2546.2|2564.5|2549.7|2564.85|2550.05|2560.8|2546|22
1737655300000|2025-01-23 18:01:40|2564.65|2549.85|2564|2549.2|2565.4|2550.6|2563.7|2548.9|11
1737655310000|2025-01-23 18:01:50|2564.05|2549.25|2564.3|2549.5|2565.65|2550.85|2564.05|2549.25|13
1737655320000|2025-01-23 18:02:00|2564.45|2549.65|2565.55|2550.75|2565.55|2550.75|2564.45|2549.65|12
1737655330000|2025-01-23 18:02:10|2565.65|2550.85|2564.65|2549.85|2565.65|2550.85|2564.65|2549.85|5
1737655340000|2025-01-23 18:02:20|2564.4|2549.6|2562.15|2547.35|2564.4|2549.6|2562.15|2547.35|12
1737655350000|2025-01-23 18:02:30|2561.9|2547.1|2560.55|2545.75|2561.9|2547.1|2560.5|2545.7|9
1737655360000|2025-01-23 18:02:40|2560.65|2545.85|2560.75|2545.95|2560.9|2546.1|2560.5|2545.7|15
1737655370000|2025-01-23 18:02:50|2560.85|2546.05|2560.7|2545.9|2561.05|2546.25|2560.55|2545.75|11
1737655380000|2025-01-23 18:03:00|2560.6|2545.8|2560.6|2545.8|2560.65|2545.85|2559.8|2545|12
1737655390000|2025-01-23 18:03:10|2560.5|2545.7|2560.55|2545.75|2560.7|2545.9|2559.8|2545|10
1737655400000|2025-01-23 18:03:20|2560.1|2545.3|2560.4|2545.6|2560.9|2546.1|2559.8|2545|16
1737655410000|2025-01-23 18:03:30|2560.3|2545.5|2557.55|2542.75|2560.35|2545.55|2557.5|2542.7|20
1737655420000|2025-01-23 18:03:40|2557.6|2542.8|2555.95|2541.15|2558.3|2543.5|2555.95|2541.15|16
1737655430000|2025-01-23 18:03:50|2555.8|2541|2555.8|2541|2555.9|2541.1|2555.6|2540.8|13
1737655440000|2025-01-23 18:04:00|2555.85|2541.05|2560.6|2545.8|2560.65|2545.85|2555.85|2541.05|21
1737655450000|2025-01-23 18:04:10|2560.65|2545.85|2561.85|2547.05|2561.9|2547.1|2560.65|2545.85|11
1737655460000|2025-01-23 18:04:20|2562.8|2548|2564.15|2549.35|2564.7|2549.9|2562.8|2548|19
1737655470000|2025-01-23 18:04:30|2563.75|2548.95|2563.6|2548.8|2563.75|2548.95|2562.4|2547.6|22
1737655480000|2025-01-23 18:04:40|2563.75|2548.95|2562.45|2547.65|2563.8|2549|2562.45|2547.65|11
1737655490000|2025-01-23 18:04:50|2562.4|2547.6|2561.8|2547|2562.4|2547.6|2561.8|2547|5
1737655500000|2025-01-23 18:05:00|2563.15|2548.35|2562.15|2547.35|2564|2549.2|2562.15|2547.35|7
1737655510000|2025-01-23 18:05:10|2561.65|2546.85|2560.6|2545.8|2561.65|2546.85|2559.5|2544.7|17
1737655520000|2025-01-23 18:05:20|2560.4|2545.6|2556.65|2541.85|2560.4|2545.6|2556.65|2541.85|15
1737655530000|2025-01-23 18:05:30|2556.55|2541.75|2555.85|2541.05|2556.6|2541.8|2555.85|2541.05|7
1737655540000|2025-01-23 18:05:40|2555.9|2541.1|2551.75|2536.95|2555.9|2541.1|2551.75|2536.95|20
1737655550000|2025-01-23 18:05:50|2551.65|2536.85|2552.65|2537.85|2553.2|2538.4|2551.5|2536.7|16
1737655560000|2025-01-23 18:06:00|2552.6|2537.8|2550.65|2535.85|2552.65|2537.85|2550.6|2535.8|15
1737655570000|2025-01-23 18:06:10|2550.55|2535.75|2549.8|2535|2551.5|2536.7|2549.8|2535|12
1737655580000|2025-01-23 18:06:20|2549.85|2535.05|2548.4|2533.6|2550.4|2535.6|2548.4|2533.6|9
1737655590000|2025-01-23 18:06:30|2548.45|2533.65|2548.4|2533.6|2548.45|2533.65|2548.1|2533.3|8
1737655600000|2025-01-23 18:06:40|2548.65|2533.85|2547.25|2532.45|2548.7|2533.9|2546.9|2532.1|10
1737655610000|2025-01-23 18:06:50|2547.2|2532.4|2546.6|2531.8|2547.2|2532.4|2546.55|2531.75|5
1737655620000|2025-01-23 18:07:00|2546.9|2532.1|2546.3|2531.5|2547.4|2532.6|2546.05|2531.25|12
1737655630000|2025-01-23 18:07:10|2546.25|2531.45|2549.6|2534.8|2549.6|2534.8|2546.05|2531.25|12
1737655640000|2025-01-23 18:07:20|2549.55|2534.75|2549.4|2534.6|2549.55|2534.75|2548.9|2534.1|5
1737655650000|2025-01-23 18:07:30|2549.8|2535|2550.5|2535.7|2551.15|2536.35|2549.8|2535|12
1737655660000|2025-01-23 18:07:40|2550.55|2535.75|2548.75|2533.95|2550.55|2535.75|2548.75|2533.95|4
1737655670000|2025-01-23 18:07:50|2548.4|2533.6|2546.8|2532|2548.5|2533.7|2546.7|2531.9|10
1737655680000|2025-01-23 18:08:00|2547.1|2532.3|2543.65|2528.85|2547.15|2532.35|2543.65|2528.85|23
1737655690000|2025-01-23 18:08:10|2543.4|2528.6|2542.65|2527.85|2543.4|2528.6|2542.4|2527.6|5
1737655700000|2025-01-23 18:08:20|2542.7|2527.9|2542.5|2527.7|2543.2|2528.4|2542.5|2527.7|10
1737655710000|2025-01-23 18:08:30|2543.2|2528.4|2543.1|2528.3|2543.2|2528.4|2543.1|2528.3|2
1737655720000|2025-01-23 18:08:40|2542.5|2527.7|2543.2|2528.4|2543.25|2528.45|2542.5|2527.7|5
1737655730000|2025-01-23 18:08:50|2543|2528.2|2542.7|2527.9|2543|2528.2|2542.05|2527.25|9
1737655740000|2025-01-23 18:09:00|2542.75|2527.95|2543.4|2528.6|2543.55|2528.75|2542.65|2527.85|15
1737655750000|2025-01-23 18:09:10|2543.3|2528.5|2543.6|2528.8|2543.65|2528.85|2543|2528.2|15
1737655760000|2025-01-23 18:09:20|2543.3|2528.5|2543.4|2528.6|2543.75|2528.95|2543.3|2528.5|8
1737655770000|2025-01-23 18:09:30|2543.7|2528.9|2543.7|2528.9|2543.7|2528.9|2543.65|2528.85|5
1737655780000|2025-01-23 18:09:40|2543.6|2528.8|2543.9|2529.1|2543.95|2529.15|2541.65|2526.85|21
1737655790000|2025-01-23 18:09:50|2544|2529.2|2543.4|2528.6|2544.25|2529.45|2543.4|2528.6|12
1737655800000|2025-01-23 18:10:00|2543.65|2528.85|2546.25|2531.45|2546.25|2531.45|2543.65|2528.85|11
1737655810000|2025-01-23 18:10:10|2546.3|2531.5|2545.5|2530.7|2546.7|2531.9|2545.5|2530.7|12
1737655820000|2025-01-23 18:10:20|2544.7|2529.9|2540.05|2525.25|2544.7|2529.9|2539.4|2524.6|20
1737655830000|2025-01-23 18:10:30|2540.25|2525.45|2541.4|2526.6|2541.9|2527.1|2540.25|2525.45|7
1737655840000|2025-01-23 18:10:40|2541.2|2526.4|2541.15|2526.35|2541.4|2526.6|2540.9|2526.1|7
1737655850000|2025-01-23 18:10:50|2541.05|2526.25|2541.3|2526.5|2541.3|2526.5|2540.75|2525.95|8
1737655860000|2025-01-23 18:11:00|2540.95|2526.15|2541.7|2526.9|2541.7|2526.9|2540.95|2526.15|14
1737655880000|2025-01-23 18:11:20|2539.45|2524.65|2537.5|2522.7|2539.45|2524.65|2537.3|2522.5|3
1737655890000|2025-01-23 18:11:30|2538.6|2523.8|2540|2525.2|2540|2525.2|2538.6|2523.8|7
1737655900000|2025-01-23 18:11:40|2540.1|2525.3|2539.65|2524.85|2540.65|2525.85|2539.65|2524.85|10
1737655910000|2025-01-23 18:11:50|2539.7|2524.9|2538.6|2523.8|2539.7|2524.9|2537.4|2522.6|21
1737655920000|2025-01-23 18:12:00|2538.65|2523.85|2539.75|2524.95|2540.2|2525.4|2538.65|2523.85|19
1737655930000|2025-01-23 18:12:10|2539.8|2525|2539.55|2524.75|2540.55|2525.75|2538.9|2524.1|18
1737655940000|2025-01-23 18:12:20|2539.5|2524.7|2540.3|2525.5|2540.7|2525.9|2539.5|2524.7|11
1737655950000|2025-01-23 18:12:30|2539.8|2525|2540.65|2525.85|2540.65|2525.85|2539.4|2524.6|14
1737655960000|2025-01-23 18:12:40|2540.7|2525.9|2542.2|2527.4|2542.7|2527.9|2540.35|2525.55|17
1737655970000|2025-01-23 18:12:50|2542|2527.2|2542.65|2527.85|2543.6|2528.8|2541.85|2527.05|19
1737655980000|2025-01-23 18:13:00|2542.55|2527.75|2542.55|2527.75|2543.65|2528.85|2542.55|2527.75|17
1737655990000|2025-01-23 18:13:10|2542.4|2527.6|2541.5|2526.7|2542.4|2527.6|2540.75|2525.95|18
1737656000000|2025-01-23 18:13:20|2541.4|2526.6|2540.45|2525.65|2541.45|2526.65|2540.4|2525.6|14
1737656010000|2025-01-23 18:13:30|2540.75|2525.95|2540.65|2525.85|2540.9|2526.1|2540.2|2525.4|15
1737656020000|2025-01-23 18:13:40|2540.7|2525.9|2540.4|2525.6|2540.85|2526.05|2540.1|2525.3|17
1737656030000|2025-01-23 18:13:50|2540.3|2525.5|2541.35|2526.55|2541.45|2526.65|2540.05|2525.25|13
1737656040000|2025-01-23 18:14:00|2541.4|2526.6|2542.55|2527.75|2542.7|2527.9|2541.3|2526.5|14
1737656050000|2025-01-23 18:14:10|2543.05|2528.25|2543.3|2528.5|2543.55|2528.75|2543.05|2528.25|9
1737656060000|2025-01-23 18:14:20|2543.2|2528.4|2544.35|2529.55|2544.35|2529.55|2542.9|2528.1|13
1737656070000|2025-01-23 18:14:30|2544.3|2529.5|2544.25|2529.45|2544.3|2529.5|2544.25|2529.45|2
1737656080000|2025-01-23 18:14:40|2543.75|2528.95|2540.9|2526.1|2543.75|2528.95|2540.9|2526.1|10
1737656090000|2025-01-23 18:14:50|2540.4|2525.6|2541.65|2526.85|2541.7|2526.9|2540.4|2525.6|17
1737656100000|2025-01-23 18:15:00|2541.55|2526.75|2543.1|2528.3|2544.05|2529.25|2541.55|2526.75|18
1737656110000|2025-01-23 18:15:10|2543.15|2528.35|2544.5|2529.7|2545.7|2530.9|2543.15|2528.35|13
1737656120000|2025-01-23 18:15:20|2544.7|2529.9|2545.3|2530.5|2545.65|2530.85|2544.65|2529.85|12
1737656130000|2025-01-23 18:15:30|2545.35|2530.55|2545.5|2530.7|2545.7|2530.9|2545.35|2530.55|13
1737656140000|2025-01-23 18:15:40|2545.6|2530.8|2544.6|2529.8|2546.65|2531.85|2544.6|2529.8|17
1737656150000|2025-01-23 18:15:50|2544.65|2529.85|2545.45|2530.65|2545.7|2530.9|2544.3|2529.5|20
1737656160000|2025-01-23 18:16:00|2545.35|2530.55|2540.4|2525.6|2545.35|2530.55|2540.4|2525.6|20
1737656170000|2025-01-23 18:16:10|2540.25|2525.45|2538.5|2523.7|2540.25|2525.45|2538.45|2523.65|21
1737656180000|2025-01-23 18:16:20|2538.55|2523.75|2535.7|2520.9|2538.55|2523.75|2535.3|2520.5|22
1737656190000|2025-01-23 18:16:30|2535.15|2520.35|2538.7|2523.9|2539.1|2524.3|2535.15|2520.35|13
1737656200000|2025-01-23 18:16:40|2538.8|2524|2537.4|2522.6|2539.7|2524.9|2537.35|2522.55|15
1737656210000|2025-01-23 18:16:50|2537.6|2522.8|2537.6|2522.8|2538.2|2523.4|2537.15|2522.35|16
1737656220000|2025-01-23 18:17:00|2537.75|2522.95|2538.6|2523.8|2539.7|2524.9|2537.25|2522.45|20
1737656230000|2025-01-23 18:17:10|2537.7|2522.9|2539.4|2524.6|2539.4|2524.6|2537.65|2522.85|13
1737656240000|2025-01-23 18:17:20|2539.2|2524.4|2538.7|2523.9|2540.4|2525.6|2538.65|2523.85|23
1737656250000|2025-01-23 18:17:30|2538.65|2523.85|2538.7|2523.9|2538.7|2523.9|2537.75|2522.95|15
1737656260000|2025-01-23 18:17:40|2538.9|2524.1|2541.65|2526.85|2541.9|2527.1|2538.9|2524.1|18
1737656270000|2025-01-23 18:17:50|2541.7|2526.9|2538.95|2524.15|2542.7|2527.9|2538.95|2524.15|23
1737656280000|2025-01-23 18:18:00|2538.65|2523.85|2539.4|2524.6|2539.7|2524.9|2537.9|2523.1|20
1737656290000|2025-01-23 18:18:10|2539.3|2524.5|2537.25|2522.45|2539.3|2524.5|2537.2|2522.4|13
1737656300000|2025-01-23 18:18:20|2537.35|2522.55|2541.9|2527.1|2542.2|2527.4|2537.3|2522.5|18
1737656310000|2025-01-23 18:18:30|2541.4|2526.6|2542.7|2527.9|2542.7|2527.9|2541.4|2526.6|14
1737656320000|2025-01-23 18:18:40|2542.85|2528.05|2542.9|2528.1|2542.95|2528.15|2541.9|2527.1|15
1737656330000|2025-01-23 18:18:50|2542.8|2528|2542.85|2528.05|2542.95|2528.15|2542.7|2527.9|10
1737656340000|2025-01-23 18:19:00|2542.9|2528.1|2541|2526.2|2542.95|2528.15|2541|2526.2|15
1737656350000|2025-01-23 18:19:10|2540.85|2526.05|2539.15|2524.35|2540.85|2526.05|2539.1|2524.3|15
1737656360000|2025-01-23 18:19:20|2539.4|2524.6|2540.2|2525.4|2542.15|2527.35|2539.4|2524.6|18
1737656370000|2025-01-23 18:19:30|2540.3|2525.5|2541.75|2526.95|2541.9|2527.1|2540.3|2525.5|16
1737656380000|2025-01-23 18:19:40|2541.65|2526.85|2539.55|2524.75|2541.65|2526.85|2539.25|2524.45|15
1737656390000|2025-01-23 18:19:50|2539.15|2524.35|2539.25|2524.45|2539.25|2524.45|2538.15|2523.35|9
1737656400000|2025-01-23 18:20:00|2538.75|2523.95|2537.65|2522.85|2538.75|2523.95|2537.65|2522.85|13
1737656410000|2025-01-23 18:20:10|2537.7|2522.9|2535.3|2520.5|2537.7|2522.9|2535.3|2520.5|14
1737656420000|2025-01-23 18:20:20|2535.35|2520.55|2536.6|2521.8|2536.6|2521.8|2534.95|2520.15|10
1737656430000|2025-01-23 18:20:30|2536.75|2521.95|2537.05|2522.25|2537.05|2522.25|2536.4|2521.6|5
1737656440000|2025-01-23 18:20:40|2536.55|2521.75|2535.45|2520.65|2536.55|2521.75|2535.45|2520.65|7
1737656450000|2025-01-23 18:20:50|2535.2|2520.4|2535.15|2520.35|2535.65|2520.85|2535.15|2520.35|7
1737656460000|2025-01-23 18:21:00|2535.65|2520.85|2533.9|2519.1|2535.65|2520.85|2533.85|2519.05|17
1737656470000|2025-01-23 18:21:10|2532.9|2518.1|2534.9|2520.1|2535.4|2520.6|2532.9|2518.1|9
1737656480000|2025-01-23 18:21:20|2535.2|2520.4|2536.4|2521.6|2536.4|2521.6|2534.5|2519.7|19
1737656490000|2025-01-23 18:21:30|2536.9|2522.1|2538.7|2523.9|2538.7|2523.9|2536.9|2522.1|19
1737656500000|2025-01-23 18:21:40|2539.05|2524.25|2538.7|2523.9|2539.7|2524.9|2538.4|2523.6|12
1737656510000|2025-01-23 18:21:50|2538.9|2524.1|2537.4|2522.6|2539.05|2524.25|2536.8|2522|13
1737656520000|2025-01-23 18:22:00|2537.65|2522.85|2538.8|2524|2538.8|2524|2537.65|2522.85|9
1737656530000|2025-01-23 18:22:10|2539.2|2524.4|2540.35|2525.55|2540.9|2526.1|2539.2|2524.4|17
1737656540000|2025-01-23 18:22:20|2540.3|2525.5|2539.55|2524.75|2540.3|2525.5|2539.05|2524.25|16
1737656550000|2025-01-23 18:22:30|2539.5|2524.7|2540.2|2525.4|2540.4|2525.6|2539.5|2524.7|13
1737656560000|2025-01-23 18:22:40|2539.9|2525.1|2539.4|2524.6|2539.9|2525.1|2538.95|2524.15|11
1737656570000|2025-01-23 18:22:50|2539.35|2524.55|2539.5|2524.7|2539.7|2524.9|2539.35|2524.55|7
1737656580000|2025-01-23 18:23:00|2539.65|2524.85|2541.7|2526.9|2541.7|2526.9|2538.9|2524.1|20
1737656590000|2025-01-23 18:23:10|2542.2|2527.4|2543.1|2528.3|2543.15|2528.35|2542.2|2527.4|5
1737656600000|2025-01-23 18:23:20|2543.15|2528.35|2542.9|2528.1|2543.25|2528.45|2542.9|2528.1|3
1737656610000|2025-01-23 18:23:30|2542.4|2527.6|2542.65|2527.85|2542.85|2528.05|2542.4|2527.6|6
1737656620000|2025-01-23 18:23:40|2542.6|2527.8|2542.75|2527.95|2542.75|2527.95|2542.55|2527.75|5
1737656630000|2025-01-23 18:23:50|2542.9|2528.1|2545.6|2530.8|2545.7|2530.9|2542.9|2528.1|9
1737656640000|2025-01-23 18:24:00|2545.65|2530.85|2545.6|2530.8|2545.9|2531.1|2545.25|2530.45|14
1737656650000|2025-01-23 18:24:10|2545.75|2530.95|2546.4|2531.6|2546.45|2531.65|2545.65|2530.85|7
1737656670000|2025-01-23 18:24:30|2546.7|2531.9|2545.5|2530.7|2546.7|2531.9|2545.5|2530.7|13
1737656690000|2025-01-23 18:24:50|2545.55|2530.75|2545.6|2530.8|2545.7|2530.9|2544.35|2529.55|12
1737656700000|2025-01-23 18:25:00|2545.8|2531|2547.4|2532.6|2547.6|2532.8|2545.8|2531|13
1737656710000|2025-01-23 18:25:10|2547.55|2532.75|2547.7|2532.9|2547.75|2532.95|2547.55|2532.75|4
1737656740000|2025-01-23 18:25:40|2547.4|2532.6|2546.7|2531.9|2547.4|2532.6|2546.45|2531.65|11
1737656750000|2025-01-23 18:25:50|2546.75|2531.95|2546.15|2531.35|2546.85|2532.05|2545.5|2530.7|11
1737656760000|2025-01-23 18:26:00|2546.8|2532|2546.75|2531.95|2546.8|2532|2546.5|2531.7|9
1737656770000|2025-01-23 18:26:10|2546.8|2532|2546.3|2531.5|2546.8|2532|2546.3|2531.5|6
1737656780000|2025-01-23 18:26:20|2546.4|2531.6|2546.4|2531.6|2546.4|2531.6|2546.4|2531.6|1
1737656790000|2025-01-23 18:26:30|2546.5|2531.7|2547.55|2532.75|2547.55|2532.75|2546.5|2531.7|10
1737656800000|2025-01-23 18:26:40|2547.6|2532.8|2547.4|2532.6|2547.6|2532.8|2547.25|2532.45|8
1737656810000|2025-01-23 18:26:50|2547.3|2532.5|2546.95|2532.15|2547.3|2532.5|2546.6|2531.8|7
1737656820000|2025-01-23 18:27:00|2547|2532.2|2546.95|2532.15|2547.25|2532.45|2546.85|2532.05|10
1737656830000|2025-01-23 18:27:10|2546.75|2531.95|2546.95|2532.15|2547.4|2532.6|2546.6|2531.8|11
1737656840000|2025-01-23 18:27:20|2546.7|2531.9|2546.9|2532.1|2546.95|2532.15|2546.7|2531.9|7
1737656850000|2025-01-23 18:27:30|2547|2532.2|2547.5|2532.7|2547.65|2532.85|2547|2532.2|12
1737656860000|2025-01-23 18:27:40|2547.6|2532.8|2547.5|2532.7|2547.6|2532.8|2547.4|2532.6|4
1737656870000|2025-01-23 18:27:50|2547.55|2532.75|2546.55|2531.75|2547.55|2532.75|2546.4|2531.6|9
1737656880000|2025-01-23 18:28:00|2546.4|2531.6|2545.65|2530.85|2546.4|2531.6|2545.1|2530.3|15
1737656890000|2025-01-23 18:28:10|2545.7|2530.9|2545.5|2530.7|2545.85|2531.05|2545.5|2530.7|9
1737656900000|2025-01-23 18:28:20|2545.4|2530.6|2544.95|2530.15|2545.4|2530.6|2544.95|2530.15|3
1737656910000|2025-01-23 18:28:30|2544.85|2530.05|2543.2|2528.4|2544.9|2530.1|2542.55|2527.75|17
1737656920000|2025-01-23 18:28:40|2543|2528.2|2542.2|2527.4|2543|2528.2|2542.2|2527.4|8
1737656930000|2025-01-23 18:28:50|2541.75|2526.95|2541.8|2527|2542.05|2527.25|2540.75|2525.95|11
1737656940000|2025-01-23 18:29:00|2542|2527.2|2542.35|2527.55|2542.35|2527.55|2541.9|2527.1|11
1737656950000|2025-01-23 18:29:10|2542.65|2527.85|2543|2528.2|2543.15|2528.35|2542.35|2527.55|8
1737656960000|2025-01-23 18:29:20|2543.15|2528.35|2544.4|2529.6|2544.5|2529.7|2543.15|2528.35|14
1737656970000|2025-01-23 18:29:30|2545|2530.2|2545.8|2531|2545.95|2531.15|2545|2530.2|8
1737656980000|2025-01-23 18:29:40|2546.1|2531.3|2546.1|2531.3|2546.1|2531.3|2545.9|2531.1|7
1737656990000|2025-01-23 18:29:50|2546.3|2531.5|2547|2532.2|2547|2532.2|2546.3|2531.5|4
1737657000000|2025-01-23 18:30:00|2546.95|2532.15|2547.6|2532.8|2547.6|2532.8|2546.8|2532|13
1737657010000|2025-01-23 18:30:10|2547.45|2532.65|2547.8|2533|2547.8|2533|2546.95|2532.15|11
1737657020000|2025-01-23 18:30:20|2547.75|2532.95|2549.75|2534.95|2549.75|2534.95|2547.3|2532.5|13
1737657030000|2025-01-23 18:30:30|2549.4|2534.6|2547.2|2532.4|2549.6|2534.8|2547.05|2532.25|13
1737657040000|2025-01-23 18:30:40|2547.05|2532.25|2547.05|2532.25|2547.05|2532.25|2547.05|2532.25|1
1737657050000|2025-01-23 18:30:50|2546.6|2531.8|2545.3|2530.5|2546.6|2531.8|2544.75|2529.95|6
1737657060000|2025-01-23 18:31:00|2545.35|2530.55|2547.9|2533.1|2547.9|2533.1|2545.2|2530.4|17
1737657070000|2025-01-23 18:31:10|2547.75|2532.95|2548.15|2533.35|2548.15|2533.35|2547.75|2532.95|5
1737657080000|2025-01-23 18:31:20|2548.3|2533.5|2548.75|2533.95|2549|2534.2|2548.3|2533.5|14
1737657090000|2025-01-23 18:31:30|2549|2534.2|2551.7|2536.9|2551.7|2536.9|2549|2534.2|10
1737657100000|2025-01-23 18:31:40|2551.9|2537.1|2551.9|2537.1|2551.9|2537.1|2551.9|2537.1|1
1737657110000|2025-01-23 18:31:50|2553.35|2538.55|2553.25|2538.45|2553.55|2538.75|2552.9|2538.1|9
1737657120000|2025-01-23 18:32:00|2552.65|2537.85|2550.2|2535.4|2552.65|2537.85|2550.2|2535.4|11
1737657130000|2025-01-23 18:32:10|2550.6|2535.8|2552.95|2538.15|2552.95|2538.15|2550.6|2535.8|9
1737657140000|2025-01-23 18:32:20|2552.9|2538.1|2551.2|2536.4|2553.15|2538.35|2550.9|2536.1|17
1737657150000|2025-01-23 18:32:30|2551.25|2536.45|2553.5|2538.7|2553.5|2538.7|2551.25|2536.45|15
1737657160000|2025-01-23 18:32:40|2553.4|2538.6|2553.85|2539.05|2553.85|2539.05|2553.4|2538.6|7
1737657170000|2025-01-23 18:32:50|2553.4|2538.6|2553.4|2538.6|2553.4|2538.6|2552.9|2538.1|6
1737657180000|2025-01-23 18:33:00|2553.55|2538.75|2553.6|2538.8|2553.65|2538.85|2553.4|2538.6|11
1737657190000|2025-01-23 18:33:10|2553.55|2538.75|2553.75|2538.95|2553.75|2538.95|2553.4|2538.6|9
1737657200000|2025-01-23 18:33:20|2553.85|2539.05|2555.4|2540.6|2555.4|2540.6|2553.85|2539.05|3
1737657210000|2025-01-23 18:33:30|2555.05|2540.25|2553.65|2538.85|2555.05|2540.25|2553.65|2538.85|13
1737657220000|2025-01-23 18:33:40|2553.6|2538.8|2554.25|2539.45|2554.5|2539.7|2553.6|2538.8|9
1737657230000|2025-01-23 18:33:50|2553.75|2538.95|2554.3|2539.5|2554.3|2539.5|2553.5|2538.7|10
1737657240000|2025-01-23 18:34:00|2554.2|2539.4|2552.35|2537.55|2554.25|2539.45|2552.35|2537.55|10
1737657250000|2025-01-23 18:34:10|2552.2|2537.4|2552.65|2537.85|2552.65|2537.85|2551.65|2536.85|12
1737657260000|2025-01-23 18:34:20|2552.55|2537.75|2550.3|2535.5|2552.55|2537.75|2550.05|2535.25|13
1737657270000|2025-01-23 18:34:30|2550.2|2535.4|2549.85|2535.05|2550.2|2535.4|2549.55|2534.75|11
1737657280000|2025-01-23 18:34:40|2549.65|2534.85|2550.25|2535.45|2550.25|2535.45|2549.65|2534.85|7
1737657290000|2025-01-23 18:34:50|2550.35|2535.55|2549.8|2535|2550.35|2535.55|2549.55|2534.75|8
1737657310000|2025-01-23 18:35:10|2548.7|2533.9|2548.7|2533.9|2548.7|2533.9|2548.7|2533.9|1
1737657320000|2025-01-23 18:35:20|2548.75|2533.95|2548|2533.2|2548.85|2534.05|2547.95|2533.15|20
1737657330000|2025-01-23 18:35:30|2547.85|2533.05|2547.75|2532.95|2547.9|2533.1|2547.75|2532.95|4
1737657340000|2025-01-23 18:35:40|2547.65|2532.85|2547|2532.2|2547.65|2532.85|2546.8|2532|10
1737657350000|2025-01-23 18:35:50|2547.05|2532.25|2547.75|2532.95|2547.75|2532.95|2546.7|2531.9|9
1737657360000|2025-01-23 18:36:00|2547.65|2532.85|2549.15|2534.35|2549.2|2534.4|2546.4|2531.6|17
1737657370000|2025-01-23 18:36:10|2548.9|2534.1|2551.5|2536.7|2551.7|2536.9|2548.9|2534.1|19
1737657380000|2025-01-23 18:36:20|2551.65|2536.85|2553.9|2539.1|2553.9|2539.1|2551.65|2536.85|9
1737657390000|2025-01-23 18:36:30|2553.65|2538.85|2551.6|2536.8|2553.65|2538.85|2551.6|2536.8|11
1737657400000|2025-01-23 18:36:40|2551.4|2536.6|2553|2538.2|2553|2538.2|2551.1|2536.3|11
1737657410000|2025-01-23 18:36:50|2552.95|2538.15|2554.3|2539.5|2554.3|2539.5|2552.95|2538.15|12
1737657420000|2025-01-23 18:37:00|2554.6|2539.8|2555.7|2540.9|2555.7|2540.9|2554.6|2539.8|15
1737657430000|2025-01-23 18:37:10|2555.65|2540.85|2555.7|2540.9|2555.8|2541|2555.4|2540.6|8
1737657440000|2025-01-23 18:37:20|2555.55|2540.75|2555.8|2541|2555.8|2541|2555.55|2540.75|7
1737657450000|2025-01-23 18:37:30|2555.7|2540.9|2555.75|2540.95|2555.75|2540.95|2555.4|2540.6|4
1737657480000|2025-01-23 18:38:00|2555.85|2541.05|2555.8|2541|2555.85|2541.05|2555.4|2540.6|8
1737657510000|2025-01-23 18:38:30|2553.9|2539.1|2553.35|2538.55|2553.9|2539.1|2553|2538.2|4
1737657520000|2025-01-23 18:38:40|2553.85|2539.05|2551.6|2536.8|2553.95|2539.15|2551.4|2536.6|9
1737657530000|2025-01-23 18:38:50|2551.55|2536.75|2551.4|2536.6|2551.55|2536.75|2551.4|2536.6|4
1737657540000|2025-01-23 18:39:00|2551.3|2536.5|2549.65|2534.85|2551.3|2536.5|2549.4|2534.6|23
1737657550000|2025-01-23 18:39:10|2549.4|2534.6|2551.05|2536.25|2551.05|2536.25|2548.7|2533.9|17
1737657560000|2025-01-23 18:39:20|2550.6|2535.8|2550.4|2535.6|2551.05|2536.25|2550.4|2535.6|9
1737657570000|2025-01-23 18:39:30|2550.25|2535.45|2550.9|2536.1|2550.9|2536.1|2549.7|2534.9|11
1737657580000|2025-01-23 18:39:40|2550.85|2536.05|2550.9|2536.1|2550.95|2536.15|2550.4|2535.6|7
1737657590000|2025-01-23 18:39:50|2550.95|2536.15|2550.6|2535.8|2551|2536.2|2550.4|2535.6|8
1737657600000|2025-01-23 18:40:00|2550.9|2536.1|2544.5|2529.7|2550.9|2536.1|2544.5|2529.7|28
1737657610000|2025-01-23 18:40:10|2544.35|2529.55|2545|2530.2|2545.15|2530.35|2543.35|2528.55|18
1737657620000|2025-01-23 18:40:20|2544.6|2529.8|2543.6|2528.8|2544.6|2529.8|2543.55|2528.75|15
1737657630000|2025-01-23 18:40:30|2543.55|2528.75|2543.4|2528.6|2543.55|2528.75|2542.65|2527.85|7
1737657640000|2025-01-23 18:40:40|2543.55|2528.75|2544|2529.2|2544|2529.2|2543.55|2528.75|10
1737657650000|2025-01-23 18:40:50|2544.05|2529.25|2543.6|2528.8|2544.7|2529.9|2542.5|2527.7|22
1737657660000|2025-01-23 18:41:00|2543.65|2528.85|2543.1|2528.3|2544.55|2529.75|2543.05|2528.25|15
1737657670000|2025-01-23 18:41:10|2543.4|2528.6|2545.25|2530.45|2546.3|2531.5|2543.4|2528.6|17
1737657680000|2025-01-23 18:41:20|2545.05|2530.25|2543.9|2529.1|2545.05|2530.25|2543.4|2528.6|16
1737657690000|2025-01-23 18:41:30|2543.85|2529.05|2542.85|2528.05|2543.85|2529.05|2542.85|2528.05|11
1737657700000|2025-01-23 18:41:40|2542.4|2527.6|2541.75|2526.95|2542.4|2527.6|2541.75|2526.95|6
1737657710000|2025-01-23 18:41:50|2541.65|2526.85|2542|2527.2|2542.05|2527.25|2541.65|2526.85|13
1737657720000|2025-01-23 18:42:00|2542.05|2527.25|2541.7|2526.9|2542.05|2527.25|2541.4|2526.6|12
1737657730000|2025-01-23 18:42:10|2541.5|2526.7|2540.4|2525.6|2541.6|2526.8|2540.4|2525.6|9
1737657740000|2025-01-23 18:42:20|2540.45|2525.65|2540.75|2525.95|2541.65|2526.85|2540.45|2525.65|17
1737657750000|2025-01-23 18:42:30|2540.5|2525.7|2541.45|2526.65|2541.6|2526.8|2540.5|2525.7|15
1737657760000|2025-01-23 18:42:40|2541.3|2526.5|2537.4|2522.6|2541.3|2526.5|2537.4|2522.6|17
1737657770000|2025-01-23 18:42:50|2536.9|2522.1|2536.45|2521.65|2536.9|2522.1|2535.55|2520.75|14
1737657780000|2025-01-23 18:43:00|2536.3|2521.5|2537.3|2522.5|2537.3|2522.5|2536.15|2521.35|9
1737657790000|2025-01-23 18:43:10|2537.4|2522.6|2534.65|2519.85|2537.4|2522.6|2534.65|2519.85|21
1737657800000|2025-01-23 18:43:20|2534.7|2519.9|2533.3|2518.5|2535.15|2520.35|2532.8|2518|12
1737657810000|2025-01-23 18:43:30|2533.7|2518.9|2533.8|2519|2533.85|2519.05|2533.3|2518.5|17
1737657820000|2025-01-23 18:43:40|2533.75|2518.95|2532.9|2518.1|2533.8|2519|2532.9|2518.1|18
1737657830000|2025-01-23 18:43:50|2532.95|2518.15|2533.75|2518.95|2533.85|2519.05|2532.55|2517.75|15
1737657840000|2025-01-23 18:44:00|2533.8|2519|2535.7|2520.9|2536.15|2521.35|2533.8|2519|10
1737657850000|2025-01-23 18:44:10|2535.6|2520.8|2534.85|2520.05|2535.65|2520.85|2534.8|2520|9
1737657860000|2025-01-23 18:44:20|2534.7|2519.9|2532.9|2518.1|2534.7|2519.9|2532.9|2518.1|14
1737657870000|2025-01-23 18:44:30|2532.6|2517.8|2532.4|2517.6|2532.65|2517.85|2532.4|2517.6|5
1737657880000|2025-01-23 18:44:40|2532.45|2517.65|2532.4|2517.6|2533.3|2518.5|2532.4|2517.6|10
1737657890000|2025-01-23 18:44:50|2532.3|2517.5|2529.65|2514.85|2532.3|2517.5|2529.65|2514.85|8
1737657900000|2025-01-23 18:45:00|2529.7|2514.9|2529.85|2515.05|2530.9|2516.1|2529.5|2514.7|19
1737657910000|2025-01-23 18:45:10|2530|2515.2|2531.05|2516.25|2531.4|2516.6|2530|2515.2|15
1737657920000|2025-01-23 18:45:20|2531.1|2516.3|2531.7|2516.9|2531.75|2516.95|2531.1|2516.3|10
1737657930000|2025-01-23 18:45:30|2531.95|2517.15|2533.55|2518.75|2533.55|2518.75|2531.9|2517.1|18
1737657940000|2025-01-23 18:45:40|2533.5|2518.7|2536|2521.2|2536|2521.2|2533.5|2518.7|13
1737657950000|2025-01-23 18:45:50|2536.15|2521.35|2534.4|2519.6|2536.2|2521.4|2534.4|2519.6|9
1737657960000|2025-01-23 18:46:00|2534.9|2520.1|2534.15|2519.35|2535.9|2521.1|2534.15|2519.35|11
1737657970000|2025-01-23 18:46:10|2533.75|2518.95|2532.1|2517.3|2533.75|2518.95|2531.9|2517.1|13
1737657980000|2025-01-23 18:46:20|2531.85|2517.05|2533.3|2518.5|2533.3|2518.5|2531.1|2516.3|15
1737658000000|2025-01-23 18:46:40|2535.15|2520.35|2537.8|2523|2537.85|2523.05|2535.15|2520.35|6
1737658010000|2025-01-23 18:46:50|2537.9|2523.1|2536.9|2522.1|2538.05|2523.25|2536.9|2522.1|8
1737658020000|2025-01-23 18:47:00|2537.05|2522.25|2538.3|2523.5|2538.8|2524|2535.9|2521.1|27
1737658030000|2025-01-23 18:47:10|2538.4|2523.6|2541|2526.2|2541|2526.2|2538.4|2523.6|13
1737658040000|2025-01-23 18:47:20|2541.1|2526.3|2541.9|2527.1|2542.35|2527.55|2541.1|2526.3|15
1737658050000|2025-01-23 18:47:30|2541.7|2526.9|2543.25|2528.45|2543.25|2528.45|2541.65|2526.85|12
1737658060000|2025-01-23 18:47:40|2542.85|2528.05|2542.3|2527.5|2543.05|2528.25|2541.95|2527.15|19
1737658070000|2025-01-23 18:47:50|2542.35|2527.55|2539.9|2525.1|2542.4|2527.6|2539.9|2525.1|9
1737658080000|2025-01-23 18:48:00|2540.3|2525.5|2539.8|2525|2541.95|2527.15|2539.8|2525|15
1737658090000|2025-01-23 18:48:10|2539.85|2525.05|2538.75|2523.95|2539.85|2525.05|2538.5|2523.7|14
1737658100000|2025-01-23 18:48:20|2538.25|2523.45|2536.95|2522.15|2538.25|2523.45|2536.6|2521.8|9
1737658110000|2025-01-23 18:48:30|2536.9|2522.1|2535.75|2520.95|2536.9|2522.1|2535.1|2520.3|17
1737658120000|2025-01-23 18:48:40|2535.65|2520.85|2537|2522.2|2537.1|2522.3|2535.65|2520.85|8
1737658130000|2025-01-23 18:48:50|2536.9|2522.1|2537.9|2523.1|2537.9|2523.1|2536.85|2522.05|8
1737658140000|2025-01-23 18:49:00|2538|2523.2|2538|2523.2|2538.05|2523.25|2537.9|2523.1|4
1737658150000|2025-01-23 18:49:10|2538.05|2523.25|2536.25|2521.45|2538.05|2523.25|2536.25|2521.45|9
1737658160000|2025-01-23 18:49:20|2535.9|2521.1|2534.65|2519.85|2535.9|2521.1|2534.5|2519.7|6
1737658170000|2025-01-23 18:49:30|2534.95|2520.15|2537.05|2522.25|2537.05|2522.25|2534.95|2520.15|14
1737658180000|2025-01-23 18:49:40|2537.15|2522.35|2536.95|2522.15|2537.7|2522.9|2535.4|2520.6|19
1737658190000|2025-01-23 18:49:50|2537.05|2522.25|2536.5|2521.7|2539.05|2524.25|2536.4|2521.6|23
1737658200000|2025-01-23 18:50:00|2536.7|2521.9|2534.05|2519.25|2536.7|2521.9|2534|2519.2|20
1737658210000|2025-01-23 18:50:10|2534|2519.2|2536.7|2521.9|2536.7|2521.9|2534|2519.2|16
1737658220000|2025-01-23 18:50:20|2536.75|2521.95|2537.7|2522.9|2538.55|2523.75|2536.75|2521.95|18
1737658230000|2025-01-23 18:50:30|2538|2523.2|2534.7|2519.9|2538.1|2523.3|2534.7|2519.9|16
1737658240000|2025-01-23 18:50:40|2534.4|2519.6|2534.7|2519.9|2534.9|2520.1|2534.4|2519.6|7
1737658260000|2025-01-23 18:51:00|2533.95|2519.15|2533.9|2519.1|2533.95|2519.15|2532.65|2517.85|10
1737658270000|2025-01-23 18:51:10|2533.8|2519|2532.6|2517.8|2534.35|2519.55|2532.6|2517.8|16
1737658280000|2025-01-23 18:51:20|2533.1|2518.3|2536.4|2521.6|2536.4|2521.6|2533.1|2518.3|20
1737658290000|2025-01-23 18:51:30|2536.6|2521.8|2535.55|2520.75|2537.05|2522.25|2535.4|2520.6|14
1737658300000|2025-01-23 18:51:40|2535.7|2520.9|2538.45|2523.65|2538.45|2523.65|2535.7|2520.9|24
1737658310000|2025-01-23 18:51:50|2537.9|2523.1|2537.55|2522.75|2537.9|2523.1|2535.9|2521.1|16
1737658320000|2025-01-23 18:52:00|2537|2522.2|2534.4|2519.6|2537.1|2522.3|2534.4|2519.6|20
1737658330000|2025-01-23 18:52:10|2534.55|2519.75|2533.55|2518.75|2534.65|2519.85|2533.3|2518.5|14
1737658340000|2025-01-23 18:52:20|2533.35|2518.55|2531.7|2516.9|2533.35|2518.55|2531.7|2516.9|9
1737658350000|2025-01-23 18:52:30|2531.8|2517|2535.15|2520.35|2535.15|2520.35|2531.7|2516.9|20
1737658360000|2025-01-23 18:52:40|2535.3|2520.5|2534.65|2519.85|2536.1|2521.3|2534.4|2519.6|21
1737658370000|2025-01-23 18:52:50|2534.95|2520.15|2537|2522.2|2537|2522.2|2534.7|2519.9|16
1737658380000|2025-01-23 18:53:00|2537.2|2522.4|2536.6|2521.8|2538|2523.2|2536.6|2521.8|16
1737658390000|2025-01-23 18:53:10|2537|2522.2|2537|2522.2|2537.1|2522.3|2536.95|2522.15|7
1737658400000|2025-01-23 18:53:20|2537.05|2522.25|2536.9|2522.1|2537.05|2522.25|2536.9|2522.1|5
1737658410000|2025-01-23 18:53:30|2536.95|2522.15|2536.65|2521.85|2537.05|2522.25|2536.6|2521.8|12
1737658420000|2025-01-23 18:53:40|2536.7|2521.9|2536.9|2522.1|2536.9|2522.1|2536.7|2521.9|2
1737658430000|2025-01-23 18:53:50|2536.85|2522.05|2535.7|2520.9|2537|2522.2|2535.65|2520.85|8
1737658440000|2025-01-23 18:54:00|2535.65|2520.85|2535.25|2520.45|2535.65|2520.85|2535.1|2520.3|11
1737658450000|2025-01-23 18:54:10|2535|2520.2|2533.5|2518.7|2535.2|2520.4|2533.5|2518.7|15
1737658460000|2025-01-23 18:54:20|2533.55|2518.75|2533.85|2519.05|2535.3|2520.5|2533.55|2518.75|19
1737658470000|2025-01-23 18:54:30|2533.75|2518.95|2534.75|2519.95|2535.1|2520.3|2533.75|2518.95|9
1737658480000|2025-01-23 18:54:40|2534.05|2519.25|2534.25|2519.45|2534.3|2519.5|2533.55|2518.75|14
1737658490000|2025-01-23 18:54:50|2533.9|2519.1|2536.55|2521.75|2536.55|2521.75|2533.9|2519.1|11
1737658510000|2025-01-23 18:55:10|2534.25|2519.45|2531.5|2516.7|2534.25|2519.45|2531.5|2516.7|3
1737658520000|2025-01-23 18:55:20|2530.9|2516.1|2530.55|2515.75|2531.35|2516.55|2530.4|2515.6|16
1737658530000|2025-01-23 18:55:30|2530.35|2515.55|2530.4|2515.6|2530.95|2516.15|2530.15|2515.35|11
1737658540000|2025-01-23 18:55:40|2530.1|2515.3|2529.15|2514.35|2530.25|2515.45|2528.05|2513.25|17
1737658550000|2025-01-23 18:55:50|2529.2|2514.4|2529.4|2514.6|2530.2|2515.4|2528.9|2514.1|10
1737658560000|2025-01-23 18:56:00|2529.05|2514.25|2529.6|2514.8|2529.85|2515.05|2528.65|2513.85|19
1737658570000|2025-01-23 18:56:10|2529.4|2514.6|2531.6|2516.8|2531.7|2516.9|2529.4|2514.6|21
1737658580000|2025-01-23 18:56:20|2531.8|2517|2531.6|2516.8|2531.95|2517.15|2531.2|2516.4|21
1737658590000|2025-01-23 18:56:30|2531.75|2516.95|2533.95|2519.15|2533.95|2519.15|2531.75|2516.95|17
1737658600000|2025-01-23 18:56:40|2534.05|2519.25|2533.35|2518.55|2534.4|2519.6|2532.9|2518.1|13
1737658610000|2025-01-23 18:56:50|2533.4|2518.6|2533.15|2518.35|2534.15|2519.35|2533.15|2518.35|12
1737658620000|2025-01-23 18:57:00|2533.2|2518.4|2530.55|2515.75|2533.3|2518.5|2529.7|2514.9|22
1737658630000|2025-01-23 18:57:10|2530.3|2515.5|2527.75|2512.95|2530.3|2515.5|2527.4|2512.6|17
1737658640000|2025-01-23 18:57:20|2527.8|2513|2529.3|2514.5|2530.8|2516|2527.8|2513|24
1737658650000|2025-01-23 18:57:30|2529.25|2514.45|2528.5|2513.7|2529.25|2514.45|2528.25|2513.45|5
1737658660000|2025-01-23 18:57:40|2528.65|2513.85|2529.25|2514.45|2529.85|2515.05|2528.6|2513.8|21
1737658670000|2025-01-23 18:57:50|2529.3|2514.5|2527.7|2512.9|2529.3|2514.5|2527.55|2512.75|11
1737658680000|2025-01-23 18:58:00|2527.75|2512.95|2528.8|2514|2528.8|2514|2527.7|2512.9|13
1737658690000|2025-01-23 18:58:10|2528.85|2514.05|2528.6|2513.8|2529|2514.2|2528.6|2513.8|6
1737658700000|2025-01-23 18:58:20|2530.75|2515.95|2530.85|2516.05|2530.85|2516.05|2530.75|2515.95|3
1737658710000|2025-01-23 18:58:30|2530.9|2516.1|2531.55|2516.75|2533.05|2518.25|2530.9|2516.1|9
1737658720000|2025-01-23 18:58:40|2531.05|2516.25|2531.4|2516.6|2531.95|2517.15|2531.05|2516.25|16
1737658730000|2025-01-23 18:58:50|2531.25|2516.45|2531.85|2517.05|2531.9|2517.1|2531.25|2516.45|8
1737658740000|2025-01-23 18:59:00|2531.8|2517|2531.65|2516.85|2531.95|2517.15|2531.35|2516.55|11
1737658750000|2025-01-23 18:59:10|2531.55|2516.75|2532.25|2517.45|2532.3|2517.5|2531.5|2516.7|11
1737658760000|2025-01-23 18:59:20|2531.7|2516.9|2532.8|2518|2532.85|2518.05|2531.6|2516.8|16
1737658770000|2025-01-23 18:59:30|2532.65|2517.85|2530.2|2515.4|2533.4|2518.6|2530.2|2515.4|17
1737658780000|2025-01-23 18:59:40|2529.8|2515|2528.6|2513.8|2530.1|2515.3|2528.6|2513.8|12
1737658790000|2025-01-23 18:59:50|2528.65|2513.85|2529.15|2514.35|2529.15|2514.35|2528.1|2513.3|15
1737658800000|2025-01-23 19:00:00|2529.25|2514.45|2527.45|2512.65|2529.95|2515.15|2527.45|2512.65|16
1737658810000|2025-01-23 19:00:10|2527.2|2512.4|2528.1|2513.3|2529.1|2514.3|2526.8|2512|22
1737658820000|2025-01-23 19:00:20|2528.3|2513.5|2529.15|2514.35|2529.4|2514.6|2528.3|2513.5|16
1737658830000|2025-01-23 19:00:30|2529.25|2514.45|2529.55|2514.75|2529.55|2514.75|2529.15|2514.35|6
1737658840000|2025-01-23 19:00:40|2529.5|2514.7|2527.65|2512.85|2529.5|2514.7|2526.9|2512.1|20
1737658850000|2025-01-23 19:00:50|2527.6|2512.8|2526.8|2512|2527.6|2512.8|2526.4|2511.6|13
1737658860000|2025-01-23 19:01:00|2526.6|2511.8|2526.4|2511.6|2528.3|2513.5|2526.4|2511.6|19
1737658870000|2025-01-23 19:01:10|2526.15|2511.35|2525.15|2510.35|2526.15|2511.35|2524.9|2510.1|9
1737658880000|2025-01-23 19:01:20|2525.2|2510.4|2525.55|2510.75|2526.3|2511.5|2525.15|2510.35|13
1737658910000|2025-01-23 19:01:50|2525.15|2510.35|2524.95|2510.15|2525.15|2510.35|2524.95|2510.15|2
1737658920000|2025-01-23 19:02:00|2524.9|2510.1|2525.25|2510.45|2525.65|2510.85|2524.65|2509.85|16
1737658930000|2025-01-23 19:02:10|2524.65|2509.85|2525.5|2510.7|2525.5|2510.7|2524.65|2509.85|9
1737658940000|2025-01-23 19:02:20|2525.65|2510.85|2527.2|2512.4|2527.2|2512.4|2525.65|2510.85|9
1737658950000|2025-01-23 19:02:30|2527.35|2512.55|2528.85|2514.05|2528.85|2514.05|2527.3|2512.5|15
1737658960000|2025-01-23 19:02:40|2528.95|2514.15|2531.4|2516.6|2531.4|2516.6|2528.95|2514.15|14
1737658970000|2025-01-23 19:02:50|2531.3|2516.5|2530.55|2515.75|2531.3|2516.5|2529.9|2515.1|19
1737658980000|2025-01-23 19:03:00|2530.6|2515.8|2533.7|2518.9|2533.9|2519.1|2530.6|2515.8|26
1737658990000|2025-01-23 19:03:10|2533.8|2519|2534.25|2519.45|2534.7|2519.9|2533.8|2519|11
1737659000000|2025-01-23 19:03:20|2534.2|2519.4|2534.55|2519.75|2534.55|2519.75|2533.95|2519.15|19
1737659010000|2025-01-23 19:03:30|2534.65|2519.85|2536.1|2521.3|2536.1|2521.3|2533.7|2518.9|10
1737659020000|2025-01-23 19:03:40|2535.85|2521.05|2535.85|2521.05|2535.95|2521.15|2534.7|2519.9|23
1737659030000|2025-01-23 19:03:50|2535.6|2520.8|2530.1|2515.3|2535.6|2520.8|2530.1|2515.3|20
1737659040000|2025-01-23 19:04:00|2530.25|2515.45|2527.7|2512.9|2531.1|2516.3|2527.7|2512.9|23
1737659050000|2025-01-23 19:04:10|2527.85|2513.05|2527.85|2513.05|2528.8|2514|2527.8|2513|15
1737659060000|2025-01-23 19:04:20|2527.6|2512.8|2524.4|2509.6|2527.6|2512.8|2524.4|2509.6|26
1737659070000|2025-01-23 19:04:30|2524.45|2509.65|2524.65|2509.85|2525.1|2510.3|2524.45|2509.65|8
1737659080000|2025-01-23 19:04:40|2524.5|2509.7|2524.1|2509.3|2524.5|2509.7|2523.9|2509.1|5
1737659090000|2025-01-23 19:04:50|2523.9|2509.1|2522.4|2507.6|2524.1|2509.3|2521.95|2507.15|16
1737659100000|2025-01-23 19:05:00|2522.25|2507.45|2518.4|2503.6|2522.25|2507.45|2518.4|2503.6|15
1737659110000|2025-01-23 19:05:10|2518.9|2504.1|2520.7|2505.9|2520.7|2505.9|2518.9|2504.1|15
1737659120000|2025-01-23 19:05:20|2520.4|2505.6|2518.65|2503.85|2520.4|2505.6|2518.65|2503.85|11
1737659130000|2025-01-23 19:05:30|2518.5|2503.7|2517.9|2503.1|2519|2504.2|2517.4|2502.6|18
1737659140000|2025-01-23 19:05:40|2518.4|2503.6|2518.75|2503.95|2520.15|2505.35|2518.4|2503.6|15
1737659150000|2025-01-23 19:05:50|2519|2504.2|2518.2|2503.4|2519.25|2504.45|2518.2|2503.4|15
1737659160000|2025-01-23 19:06:00|2518.55|2503.75|2516.15|2501.35|2518.55|2503.75|2515.45|2500.65|12
1737659170000|2025-01-23 19:06:10|2516.1|2501.3|2516.3|2501.5|2517.05|2502.25|2515.4|2500.6|20
1737659180000|2025-01-23 19:06:20|2516.35|2501.55|2517.25|2502.45|2517.9|2503.1|2515.8|2501|21
1737659190000|2025-01-23 19:06:30|2517|2502.2|2515.45|2500.65|2517|2502.2|2515.05|2500.25|18
1737659200000|2025-01-23 19:06:40|2515.6|2500.8|2515.9|2501.1|2515.9|2501.1|2515.1|2500.3|8
1737659210000|2025-01-23 19:06:50|2516.4|2501.6|2515.65|2500.85|2516.4|2501.6|2515.35|2500.55|13
1737659220000|2025-01-23 19:07:00|2515.7|2500.9|2519.9|2505.1|2519.9|2505.1|2515.7|2500.9|21
1737659230000|2025-01-23 19:07:10|2519.65|2504.85|2518.45|2503.65|2519.65|2504.85|2518.1|2503.3|20
1737659240000|2025-01-23 19:07:20|2518.6|2503.8|2516.7|2501.9|2519.1|2504.3|2516.4|2501.6|14
1737659250000|2025-01-23 19:07:30|2516.8|2502|2519.8|2505|2520.2|2505.4|2516.8|2502|23
1737659260000|2025-01-23 19:07:40|2519.85|2505.05|2522.85|2508.05|2522.85|2508.05|2519.7|2504.9|14
1737659270000|2025-01-23 19:07:50|2523|2508.2|2520.9|2506.1|2523.9|2509.1|2520.9|2506.1|21
1737659280000|2025-01-23 19:08:00|2521|2506.2|2518.6|2503.8|2521.9|2507.1|2518.4|2503.6|18
1737659290000|2025-01-23 19:08:10|2518.55|2503.75|2517.7|2502.9|2519.7|2504.9|2517.7|2502.9|25
1737659300000|2025-01-23 19:08:20|2517.4|2502.6|2518|2503.2|2518.2|2503.4|2516.4|2501.6|15
1737659310000|2025-01-23 19:08:30|2517.8|2503|2516.85|2502.05|2518.8|2504|2516.65|2501.85|16
1737659320000|2025-01-23 19:08:40|2517.05|2502.25|2516.85|2502.05|2517.05|2502.25|2516.85|2502.05|4
1737659330000|2025-01-23 19:08:50|2518.1|2503.3|2519.4|2504.6|2519.4|2504.6|2517.85|2503.05|9
1737659340000|2025-01-23 19:09:00|2519.65|2504.85|2520.15|2505.35|2521.85|2507.05|2519.65|2504.85|22
1737659350000|2025-01-23 19:09:10|2520.2|2505.4|2523.55|2508.75|2523.7|2508.9|2520.2|2505.4|22
1737659360000|2025-01-23 19:09:20|2523.7|2508.9|2522.65|2507.85|2523.9|2509.1|2522.55|2507.75|18
1737659370000|2025-01-23 19:09:30|2522.75|2507.95|2525.05|2510.25|2525.05|2510.25|2522.7|2507.9|16
1737659380000|2025-01-23 19:09:40|2525.8|2511|2524.7|2509.9|2525.9|2511.1|2524.7|2509.9|14
1737659390000|2025-01-23 19:09:50|2524.75|2509.95|2524.1|2509.3|2525.85|2511.05|2523.5|2508.7|21
1737659400000|2025-01-23 19:10:00|2523.7|2508.9|2523.1|2508.3|2524|2509.2|2522.8|2508|33
1737659410000|2025-01-23 19:10:10|2523.4|2508.6|2526|2511.2|2526|2511.2|2523.4|2508.6|23
1737659420000|2025-01-23 19:10:20|2526.05|2511.25|2525.75|2510.95|2526.8|2512|2525.1|2510.3|23
1737659430000|2025-01-23 19:10:30|2525.8|2511|2521.6|2506.8|2525.8|2511|2521.6|2506.8|20
1737659440000|2025-01-23 19:10:40|2521.65|2506.85|2522.75|2507.95|2522.75|2507.95|2520.7|2505.9|19
1737659450000|2025-01-23 19:10:50|2522.55|2507.75|2522.6|2507.8|2523.55|2508.75|2521.7|2506.9|23
1737659460000|2025-01-23 19:11:00|2522.7|2507.9|2522|2507.2|2523.6|2508.8|2521.55|2506.75|29
1737659470000|2025-01-23 19:11:10|2522.1|2507.3|2521.6|2506.8|2522.6|2507.8|2521.55|2506.75|15
1737659480000|2025-01-23 19:11:20|2521.65|2506.85|2521.9|2507.1|2521.9|2507.1|2521.65|2506.85|12
1737659490000|2025-01-23 19:11:30|2521.7|2506.9|2522.75|2507.95|2522.75|2507.95|2521.25|2506.45|25
1737659500000|2025-01-23 19:11:40|2522.6|2507.8|2522.3|2507.5|2522.6|2507.8|2521.7|2506.9|12
1737659510000|2025-01-23 19:11:50|2522.1|2507.3|2522.35|2507.55|2523.5|2508.7|2522.1|2507.3|13
1737659520000|2025-01-23 19:12:00|2522.25|2507.45|2522.75|2507.95|2522.75|2507.95|2521.75|2506.95|19
1737659530000|2025-01-23 19:12:10|2522.85|2508.05|2521.85|2507.05|2522.95|2508.15|2521.55|2506.75|19
1737659540000|2025-01-23 19:12:20|2521.65|2506.85|2520.85|2506.05|2521.65|2506.85|2520.8|2506|7
1737659550000|2025-01-23 19:12:30|2521|2506.2|2521.05|2506.25|2521.6|2506.8|2520.75|2505.95|18
1737659560000|2025-01-23 19:12:40|2521.1|2506.3|2522.8|2508|2522.8|2508|2520.8|2506|18
1737659580000|2025-01-23 19:13:00|2518.75|2503.95|2518.85|2504.05|2519.05|2504.25|2518.55|2503.75|10
1737659590000|2025-01-23 19:13:10|2519.2|2504.4|2521.2|2506.4|2521.9|2507.1|2519.2|2504.4|20
1737659600000|2025-01-23 19:13:20|2521.6|2506.8|2521.9|2507.1|2521.9|2507.1|2521.6|2506.8|13
1737659610000|2025-01-23 19:13:30|2521.85|2507.05|2521.2|2506.4|2521.85|2507.05|2520.75|2505.95|12
1737659620000|2025-01-23 19:13:40|2521.35|2506.55|2521.9|2507.1|2522.5|2507.7|2521.35|2506.55|13
1737659630000|2025-01-23 19:13:50|2521.85|2507.05|2522.2|2507.4|2522.5|2507.7|2521.85|2507.05|12
1737659640000|2025-01-23 19:14:00|2521.9|2507.1|2522.75|2507.95|2522.9|2508.1|2521.55|2506.75|16
1737659650000|2025-01-23 19:14:10|2522.95|2508.15|2518.5|2503.7|2522.95|2508.15|2518.4|2503.6|11
1737659660000|2025-01-23 19:14:20|2518|2503.2|2517.65|2502.85|2518.3|2503.5|2517.6|2502.8|9
1737659670000|2025-01-23 19:14:30|2517.3|2502.5|2516.75|2501.95|2517.3|2502.5|2515.9|2501.1|12
1737659680000|2025-01-23 19:14:40|2516.8|2502|2517.7|2502.9|2517.8|2503|2516.8|2502|10
1737659690000|2025-01-23 19:14:50|2517.55|2502.75|2517.15|2502.35|2518.05|2503.25|2516.55|2501.75|14
1737659700000|2025-01-23 19:15:00|2517.5|2502.7|2516.75|2501.95|2517.8|2503|2515.95|2501.15|15
1737659710000|2025-01-23 19:15:10|2516.8|2502|2517.85|2503.05|2518.65|2503.85|2516.7|2501.9|25
1737659720000|2025-01-23 19:15:20|2517.9|2503.1|2519.1|2504.3|2519.1|2504.3|2516.5|2501.7|16
1737659730000|2025-01-23 19:15:30|2518.9|2504.1|2514.65|2499.85|2518.95|2504.15|2514.65|2499.85|17
1737659740000|2025-01-23 19:15:40|2514.8|2500|2514.65|2499.85|2515.05|2500.25|2514.65|2499.85|11
1737659750000|2025-01-23 19:15:50|2514.85|2500.05|2513.9|2499.1|2515|2500.2|2513.9|2499.1|7
1737659760000|2025-01-23 19:16:00|2514.2|2499.4|2512.5|2497.7|2514.95|2500.15|2512.5|2497.7|10
1737659780000|2025-01-23 19:16:20|2511.15|2496.35|2509.05|2494.25|2511.15|2496.35|2509|2494.2|5
1737659790000|2025-01-23 19:16:30|2509|2494.2|2507.05|2492.25|2509.9|2495.1|2507.05|2492.25|21
1737659800000|2025-01-23 19:16:40|2507|2492.2|2503.4|2488.6|2507|2492.2|2502.9|2488.1|16
1737659810000|2025-01-23 19:16:50|2502.9|2488.1|2503.9|2489.1|2506.4|2491.6|2502.9|2488.1|15
1737659820000|2025-01-23 19:17:00|2503.55|2488.75|2504.4|2489.6|2505.3|2490.5|2502.9|2488.1|12
1737659830000|2025-01-23 19:17:10|2504.9|2490.1|2506|2491.2|2506|2491.2|2504.5|2489.7|17
1737659840000|2025-01-23 19:17:20|2505.5|2490.7|2504.4|2489.6|2506.4|2491.6|2504.4|2489.6|12
1737659850000|2025-01-23 19:17:30|2504.55|2489.75|2504.65|2489.85|2505.15|2490.35|2504.4|2489.6|12
1737659860000|2025-01-23 19:17:40|2503.75|2488.95|2502.9|2488.1|2503.9|2489.1|2502.4|2487.6|15
1737659870000|2025-01-23 19:17:50|2503.05|2488.25|2503.5|2488.7|2505|2490.2|2502.9|2488.1|17
1737659880000|2025-01-23 19:18:00|2503|2488.2|2503.1|2488.3|2503.85|2489.05|2502.85|2488.05|12
1737659890000|2025-01-23 19:18:10|2502.8|2488|2502.4|2487.6|2504.1|2489.3|2501.4|2486.6|16
1737659900000|2025-01-23 19:18:20|2501.9|2487.1|2501.2|2486.4|2502.25|2487.45|2501.1|2486.3|16
1737659910000|2025-01-23 19:18:30|2501.7|2486.9|2502.2|2487.4|2502.35|2487.55|2501.7|2486.9|12
1737659920000|2025-01-23 19:18:40|2502.05|2487.25|2501.6|2486.8|2502.05|2487.25|2501.4|2486.6|6
1737659930000|2025-01-23 19:18:50|2501.9|2487.1|2502.65|2487.85|2502.7|2487.9|2501.9|2487.1|11
1737659940000|2025-01-23 19:19:00|2503.4|2488.6|2500.9|2486.1|2503.6|2488.8|2500.9|2486.1|15
1737659950000|2025-01-23 19:19:10|2501.1|2486.3|2501.4|2486.6|2501.4|2486.6|2498.9|2484.1|22
1737659960000|2025-01-23 19:19:20|2502.4|2487.6|2501.75|2486.95|2502.4|2487.6|2501.55|2486.75|5
1737659970000|2025-01-23 19:19:30|2501.8|2487|2500.3|2485.5|2501.8|2487|2499.65|2484.85|14
1737659980000|2025-01-23 19:19:40|2500.25|2485.45|2498.5|2483.7|2500.25|2485.45|2498.5|2483.7|9
1737659990000|2025-01-23 19:19:50|2497.9|2483.1|2497.65|2482.85|2497.9|2483.1|2497.65|2482.85|3
1737660000000|2025-01-23 19:20:00|2497.85|2483.05|2497.95|2483.15|2498.6|2483.8|2497.85|2483.05|8
1737660020000|2025-01-23 19:20:20|2496.65|2481.85|2495.25|2480.45|2496.65|2481.85|2495.15|2480.35|4
1737660030000|2025-01-23 19:20:30|2495.8|2481|2494.95|2480.15|2496.55|2481.75|2494.65|2479.85|10
1737660040000|2025-01-23 19:20:40|2495.15|2480.35|2495.15|2480.35|2495.15|2480.35|2494.95|2480.15|3
1737660050000|2025-01-23 19:20:50|2495.25|2480.45|2497.75|2482.95|2498|2483.2|2495.25|2480.45|18
1737660060000|2025-01-23 19:21:00|2496.9|2482.1|2497.55|2482.75|2497.55|2482.75|2495.15|2480.35|19
1737660070000|2025-01-23 19:21:10|2497.35|2482.55|2498.8|2484|2499|2484.2|2497.35|2482.55|7
1737660080000|2025-01-23 19:21:20|2498.55|2483.75|2499.95|2485.15|2500.45|2485.65|2496.35|2481.55|18
1737660090000|2025-01-23 19:21:30|2499.8|2485|2500.35|2485.55|2501.35|2486.55|2499.15|2484.35|23
1737660100000|2025-01-23 19:21:40|2499.9|2485.1|2502.25|2487.45|2502.25|2487.45|2498.4|2483.6|10
1737660110000|2025-01-23 19:21:50|2502.05|2487.25|2499.25|2484.45|2502.05|2487.25|2498.8|2484|10
1737660120000|2025-01-23 19:22:00|2498.75|2483.95|2497.65|2482.85|2498.75|2483.95|2496|2481.2|12
1737660130000|2025-01-23 19:22:10|2498.35|2483.55|2497.75|2482.95|2500.3|2485.5|2497.65|2482.85|21
1737660140000|2025-01-23 19:22:20|2497.1|2482.3|2498.25|2483.45|2498.35|2483.55|2497.1|2482.3|8
1737660150000|2025-01-23 19:22:30|2497.9|2483.1|2498.4|2483.6|2499.55|2484.75|2497.4|2482.6|20
1737660160000|2025-01-23 19:22:40|2498.5|2483.7|2498.5|2483.7|2499.35|2484.55|2498.4|2483.6|16
1737660170000|2025-01-23 19:22:50|2498.6|2483.8|2500.35|2485.55|2500.35|2485.55|2498.6|2483.8|10
1737660180000|2025-01-23 19:23:00|2500.5|2485.7|2500.35|2485.55|2501.3|2486.5|2500.1|2485.3|14
1737660190000|2025-01-23 19:23:10|2500.6|2485.8|2502.55|2487.75|2502.6|2487.8|2500.6|2485.8|18
1737660200000|2025-01-23 19:23:20|2502.3|2487.5|2501.15|2486.35|2502.3|2487.5|2501.15|2486.35|13
1737660210000|2025-01-23 19:23:30|2501.75|2486.95|2502.8|2488|2502.85|2488.05|2501.75|2486.95|11
1737660220000|2025-01-23 19:23:40|2502.85|2488.05|2500.25|2485.45|2502.85|2488.05|2500.25|2485.45|6
1737660230000|2025-01-23 19:23:50|2500.55|2485.75|2501.6|2486.8|2502.55|2487.75|2500.55|2485.75|19
1737660240000|2025-01-23 19:24:00|2501.8|2487|2500|2485.2|2502.7|2487.9|2500|2485.2|9
1737660250000|2025-01-23 19:24:10|2499.85|2485.05|2499|2484.2|2500.15|2485.35|2498.8|2484|17
1737660260000|2025-01-23 19:24:20|2498.85|2484.05|2500.35|2485.55|2500.6|2485.8|2498.85|2484.05|10
1737660270000|2025-01-23 19:24:30|2500.5|2485.7|2501.35|2486.55|2501.35|2486.55|2499.2|2484.4|16
1737660280000|2025-01-23 19:24:40|2501.4|2486.6|2499.65|2484.85|2501.4|2486.6|2499.4|2484.6|12
1737660290000|2025-01-23 19:24:50|2499.3|2484.5|2500.05|2485.25|2500.15|2485.35|2498.85|2484.05|17
1737660300000|2025-01-23 19:25:00|2499.95|2485.15|2502.5|2487.7|2502.5|2487.7|2499.95|2485.15|14
1737660310000|2025-01-23 19:25:10|2502.55|2487.75|2502.35|2487.55|2502.8|2488|2502.35|2487.55|7
1737660320000|2025-01-23 19:25:20|2501.75|2486.95|2499.9|2485.1|2501.75|2486.95|2499.9|2485.1|8
1737660330000|2025-01-23 19:25:30|2499.65|2484.85|2500.05|2485.25|2500.25|2485.45|2499.65|2484.85|8
1737660340000|2025-01-23 19:25:40|2500.4|2485.6|2503.6|2488.8|2503.6|2488.8|2500.4|2485.6|8
1737660350000|2025-01-23 19:25:50|2503.7|2488.9|2504.5|2489.7|2504.7|2489.9|2503.7|2488.9|9
1737660360000|2025-01-23 19:26:00|2504.85|2490.05|2508.55|2493.75|2508.55|2493.75|2504.85|2490.05|9
1737660370000|2025-01-23 19:26:10|2508.9|2494.1|2508.9|2494.1|2510.8|2496|2508.9|2494.1|11
1737660380000|2025-01-23 19:26:20|2508.4|2493.6|2510.4|2495.6|2510.4|2495.6|2508.4|2493.6|6
1737660390000|2025-01-23 19:26:30|2510.2|2495.4|2508.4|2493.6|2510.25|2495.45|2507.7|2492.9|16
1737660400000|2025-01-23 19:26:40|2508.6|2493.8|2509.85|2495.05|2509.85|2495.05|2508.6|2493.8|9
1737660410000|2025-01-23 19:26:50|2509.8|2495|2508.55|2493.75|2509.9|2495.1|2508.55|2493.75|16
1737660420000|2025-01-23 19:27:00|2508.85|2494.05|2509.75|2494.95|2509.8|2495|2508.05|2493.25|27
1737660430000|2025-01-23 19:27:10|2509.55|2494.75|2510.5|2495.7|2510.8|2496|2509.55|2494.75|20
1737660440000|2025-01-23 19:27:20|2510.8|2496|2514.5|2499.7|2514.55|2499.75|2510.35|2495.55|16
1737660450000|2025-01-23 19:27:30|2515.6|2500.8|2515.55|2500.75|2515.9|2501.1|2515.55|2500.75|5
1737660460000|2025-01-23 19:27:40|2515.05|2500.25|2514.6|2499.8|2515.05|2500.25|2514.55|2499.75|4
1737660480000|2025-01-23 19:28:00|2514.7|2499.9|2512.8|2498|2515.9|2501.1|2512.25|2497.45|11
1737660490000|2025-01-23 19:28:10|2513.3|2498.5|2510.4|2495.6|2513.3|2498.5|2510.4|2495.6|6
1737660500000|2025-01-23 19:28:20|2510.8|2496|2511.4|2496.6|2511.8|2497|2510.75|2495.95|8
1737660510000|2025-01-23 19:28:30|2511.55|2496.75|2511.55|2496.75|2511.55|2496.75|2511.55|2496.75|1
1737660520000|2025-01-23 19:28:40|2511.5|2496.7|2510.1|2495.3|2511.5|2496.7|2510.1|2495.3|5
1737660530000|2025-01-23 19:28:50|2509.9|2495.1|2509.9|2495.1|2509.9|2495.1|2509.9|2495.1|1
1737660540000|2025-01-23 19:29:00|2510.65|2495.85|2511.15|2496.35|2511.15|2496.35|2510.65|2495.85|5
1737660550000|2025-01-23 19:29:10|2510.85|2496.05|2511.15|2496.35|2511.15|2496.35|2510.85|2496.05|5
1737660560000|2025-01-23 19:29:20|2511.5|2496.7|2512.05|2497.25|2512.05|2497.25|2511.5|2496.7|8
1737660570000|2025-01-23 19:29:30|2511.55|2496.75|2512.8|2498|2512.85|2498.05|2511.55|2496.75|5
1737660580000|2025-01-23 19:29:40|2513.2|2498.4|2511.05|2496.25|2513.75|2498.95|2511.05|2496.25|8
1737660590000|2025-01-23 19:29:50|2511.3|2496.5|2509.6|2494.8|2511.3|2496.5|2509.6|2494.8|6
1737660600000|2025-01-23 19:30:00|2508.8|2494|2508.2|2493.4|2509.75|2494.95|2508.2|2493.4|11
1737660610000|2025-01-23 19:30:10|2507.4|2492.6|2503.2|2488.4|2507.4|2492.6|2502.5|2487.7|15
1737660620000|2025-01-23 19:30:20|2503.75|2488.95|2504.1|2489.3|2505.4|2490.6|2503.65|2488.85|19
1737660630000|2025-01-23 19:30:30|2504.55|2489.75|2505.25|2490.45|2505.25|2490.45|2504.55|2489.75|6
1737660640000|2025-01-23 19:30:40|2505.2|2490.4|2504.4|2489.6|2505.2|2490.4|2504.35|2489.55|15
1737660650000|2025-01-23 19:30:50|2504.5|2489.7|2503.4|2488.6|2504.9|2490.1|2503.4|2488.6|14
1737660660000|2025-01-23 19:31:00|2503.65|2488.85|2504.8|2490|2504.9|2490.1|2503.65|2488.85|14
1737660670000|2025-01-23 19:31:10|2504.85|2490.05|2503.15|2488.35|2505.55|2490.75|2503.15|2488.35|13
1737660680000|2025-01-23 19:31:20|2502.8|2488|2506.8|2492|2507|2492.2|2502.8|2488|15
1737660690000|2025-01-23 19:31:30|2507.35|2492.55|2511.55|2496.75|2511.55|2496.75|2507.35|2492.55|16
1737660700000|2025-01-23 19:31:40|2511.6|2496.8|2512.4|2497.6|2513.2|2498.4|2511.15|2496.35|22
1737660710000|2025-01-23 19:31:50|2512.2|2497.4|2512.35|2497.55|2512.35|2497.55|2511.4|2496.6|6
1737660720000|2025-01-23 19:32:00|2512.25|2497.45|2511.65|2496.85|2512.25|2497.45|2509.4|2494.6|23
1737660730000|2025-01-23 19:32:10|2511.75|2496.95|2514.1|2499.3|2514.15|2499.35|2511.75|2496.95|7
1737660740000|2025-01-23 19:32:20|2514.05|2499.25|2513.65|2498.85|2514.05|2499.25|2511.8|2497|14
1737660750000|2025-01-23 19:32:30|2513.9|2499.1|2514.6|2499.8|2514.6|2499.8|2513.4|2498.6|8
1737660760000|2025-01-23 19:32:40|2514.4|2499.6|2516.6|2501.8|2516.9|2502.1|2514.4|2499.6|7
1737660770000|2025-01-23 19:32:50|2515.9|2501.1|2515.9|2501.1|2515.9|2501.1|2515.65|2500.85|9
1737660780000|2025-01-23 19:33:00|2515.75|2500.95|2515.9|2501.1|2515.9|2501.1|2515.55|2500.75|7
1737660790000|2025-01-23 19:33:10|2515.6|2500.8|2514.4|2499.6|2515.65|2500.85|2514.4|2499.6|4
1737660800000|2025-01-23 19:33:20|2514.35|2499.55|2514.4|2499.6|2514.9|2500.1|2514.35|2499.55|5
1737660810000|2025-01-23 19:33:30|2514.2|2499.4|2513.85|2499.05|2514.2|2499.4|2513.85|2499.05|2
1737660820000|2025-01-23 19:33:40|2513.05|2498.25|2512.5|2497.7|2513.05|2498.25|2512.5|2497.7|7
1737660830000|2025-01-23 19:33:50|2512.7|2497.9|2512.9|2498.1|2512.9|2498.1|2512.7|2497.9|4
1737660850000|2025-01-23 19:34:10|2515.9|2501.1|2515.75|2500.95|2515.9|2501.1|2515.75|2500.95|2
1737660870000|2025-01-23 19:34:30|2515.9|2501.1|2515.9|2501.1|2515.9|2501.1|2515.9|2501.1|1
1737660880000|2025-01-23 19:34:40|2515.85|2501.05|2516.4|2501.6|2516.4|2501.6|2515.85|2501.05|5
1737660890000|2025-01-23 19:34:50|2516.9|2502.1|2515.9|2501.1|2516.9|2502.1|2515.9|2501.1|3
1737660900000|2025-01-23 19:35:00|2515.55|2500.75|2514.4|2499.6|2515.9|2501.1|2514.4|2499.6|17
1737660910000|2025-01-23 19:35:10|2514.5|2499.7|2514.85|2500.05|2514.85|2500.05|2514.4|2499.6|6
1737660920000|2025-01-23 19:35:20|2515.35|2500.55|2515.85|2501.05|2515.85|2501.05|2515.35|2500.55|8
1737660930000|2025-01-23 19:35:30|2515.75|2500.95|2517.9|2503.1|2517.9|2503.1|2515.75|2500.95|7
1737660940000|2025-01-23 19:35:40|2518.65|2503.85|2520.65|2505.85|2521.05|2506.25|2518.6|2503.8|9
1737660950000|2025-01-23 19:35:50|2520.7|2505.9|2521.35|2506.55|2521.35|2506.55|2520.7|2505.9|5
1737660970000|2025-01-23 19:36:10|2521.75|2506.95|2521.1|2506.3|2523.05|2508.25|2521|2506.2|13
1737660980000|2025-01-23 19:36:20|2521.05|2506.25|2521.35|2506.55|2521.35|2506.55|2520.95|2506.15|7
1737660990000|2025-01-23 19:36:30|2521.25|2506.45|2520.75|2505.95|2521.25|2506.45|2520.55|2505.75|12
1737661000000|2025-01-23 19:36:40|2520.55|2505.75|2520.25|2505.45|2520.55|2505.75|2519.15|2504.35|9
1737661010000|2025-01-23 19:36:50|2520.05|2505.25|2520.55|2505.75|2520.55|2505.75|2519.75|2504.95|4
1737661020000|2025-01-23 19:37:00|2520.7|2505.9|2520.4|2505.6|2520.75|2505.95|2520.4|2505.6|8
1737661030000|2025-01-23 19:37:10|2519.9|2505.1|2519.75|2504.95|2519.9|2505.1|2519.55|2504.75|4
1737661040000|2025-01-23 19:37:20|2520.05|2505.25|2520.55|2505.75|2520.55|2505.75|2520.05|2505.25|2
1737661050000|2025-01-23 19:37:30|2520.45|2505.65|2520.4|2505.6|2520.45|2505.65|2519.95|2505.15|8
1737661060000|2025-01-23 19:37:40|2520.3|2505.5|2520.55|2505.75|2520.55|2505.75|2519.75|2504.95|14
1737661070000|2025-01-23 19:37:50|2520.6|2505.8|2520|2505.2|2520.65|2505.85|2519.6|2504.8|16
1737661080000|2025-01-23 19:38:00|2519.95|2505.15|2520.45|2505.65|2520.45|2505.65|2519.6|2504.8|12
1737661090000|2025-01-23 19:38:10|2520.5|2505.7|2521.6|2506.8|2521.6|2506.8|2520.5|2505.7|11
1737661100000|2025-01-23 19:38:20|2521.7|2506.9|2522.05|2507.25|2522.05|2507.25|2521.7|2506.9|3
1737661110000|2025-01-23 19:38:30|2522|2507.2|2521.8|2507|2522|2507.2|2521.65|2506.85|7
1737661120000|2025-01-23 19:38:40|2521.85|2507.05|2522.05|2507.25|2522.05|2507.25|2521.65|2506.85|12
1737661130000|2025-01-23 19:38:50|2521.8|2507|2521.85|2507.05|2521.85|2507.05|2521.65|2506.85|5
1737661140000|2025-01-23 19:39:00|2521.8|2507|2522.8|2508|2522.8|2508|2521.8|2507|12
1737661150000|2025-01-23 19:39:10|2522.75|2507.95|2521.1|2506.3|2523.05|2508.25|2521.05|2506.25|13
1737661160000|2025-01-23 19:39:20|2521|2506.2|2521|2506.2|2521|2506.2|2520.6|2505.8|18
1737661170000|2025-01-23 19:39:30|2520.95|2506.15|2521.35|2506.55|2521.35|2506.55|2520.95|2506.15|13
1737661180000|2025-01-23 19:39:40|2521.4|2506.6|2521.8|2507|2521.8|2507|2521.4|2506.6|2
1737661190000|2025-01-23 19:39:50|2521.85|2507.05|2520.85|2506.05|2521.85|2507.05|2520.85|2506.05|7
1737661200000|2025-01-23 19:40:00|2520.9|2506.1|2519.65|2504.85|2520.9|2506.1|2519.5|2504.7|10
1737661210000|2025-01-23 19:40:10|2519.6|2504.8|2518.8|2504|2519.8|2505|2518.75|2503.95|11
1737661220000|2025-01-23 19:40:20|2518.75|2503.95|2517.9|2503.1|2518.9|2504.1|2517.9|2503.1|6
1737661240000|2025-01-23 19:40:40|2518.85|2504.05|2519.85|2505.05|2519.85|2505.05|2518.85|2504.05|6
1737661250000|2025-01-23 19:40:50|2519.8|2505|2520.4|2505.6|2520.4|2505.6|2519.75|2504.95|12
1737661260000|2025-01-23 19:41:00|2520.35|2505.55|2520.05|2505.25|2521.55|2506.75|2520|2505.2|15
1737661270000|2025-01-23 19:41:10|2520|2505.2|2519.9|2505.1|2520|2505.2|2518.5|2503.7|16
1737661280000|2025-01-23 19:41:20|2519.85|2505.05|2520.85|2506.05|2520.85|2506.05|2519.85|2505.05|11
1737661290000|2025-01-23 19:41:30|2520.7|2505.9|2521.15|2506.35|2521.15|2506.35|2520.65|2505.85|9
1737661300000|2025-01-23 19:41:40|2520.85|2506.05|2520.95|2506.15|2521.1|2506.3|2520.6|2505.8|9
1737661310000|2025-01-23 19:41:50|2521.3|2506.5|2521|2506.2|2521.55|2506.75|2521|2506.2|3
1737661320000|2025-01-23 19:42:00|2520.75|2505.95|2518.4|2503.6|2520.75|2505.95|2518.4|2503.6|14
1737661330000|2025-01-23 19:42:10|2518.65|2503.85|2518.65|2503.85|2519.15|2504.35|2518.65|2503.85|7
1737661340000|2025-01-23 19:42:20|2518.4|2503.6|2516.75|2501.95|2518.4|2503.6|2516.6|2501.8|10
1737661350000|2025-01-23 19:42:30|2516.7|2501.9|2514.55|2499.75|2516.7|2501.9|2514.5|2499.7|12
1737661360000|2025-01-23 19:42:40|2514.45|2499.65|2513.6|2498.8|2514.45|2499.65|2513.6|2498.8|11
1737661370000|2025-01-23 19:42:50|2513.55|2498.75|2513.65|2498.85|2513.9|2499.1|2513.55|2498.75|5
1737661380000|2025-01-23 19:43:00|2513.6|2498.8|2512.5|2497.7|2513.6|2498.8|2512.5|2497.7|4
1737661390000|2025-01-23 19:43:10|2512.4|2497.6|2512.65|2497.85|2512.65|2497.85|2511.75|2496.95|11
1737661400000|2025-01-23 19:43:20|2512.6|2497.8|2512.45|2497.65|2512.6|2497.8|2512.35|2497.55|5
1737661410000|2025-01-23 19:43:30|2512.6|2497.8|2512.8|2498|2513.4|2498.6|2512.55|2497.75|8
1737661420000|2025-01-23 19:43:40|2512.95|2498.15|2515.5|2500.7|2515.5|2500.7|2512.95|2498.15|11
1737661430000|2025-01-23 19:43:50|2515.6|2500.8|2515.55|2500.75|2515.9|2501.1|2515.5|2500.7|10
1737661440000|2025-01-23 19:44:00|2515.65|2500.85|2516.6|2501.8|2516.6|2501.8|2515.65|2500.85|10
1737661450000|2025-01-23 19:44:10|2516.5|2501.7|2517.25|2502.45|2517.45|2502.65|2516.5|2501.7|15
1737661460000|2025-01-23 19:44:20|2517.4|2502.6|2515.7|2500.9|2517.4|2502.6|2515.2|2500.4|12
1737661470000|2025-01-23 19:44:30|2515.6|2500.8|2515.1|2500.3|2515.65|2500.85|2514.7|2499.9|13
1737661480000|2025-01-23 19:44:40|2515.25|2500.45|2516.45|2501.65|2516.55|2501.75|2515.25|2500.45|9
1737661490000|2025-01-23 19:44:50|2516.25|2501.45|2516|2501.2|2516.25|2501.45|2515.7|2500.9|8
1737661500000|2025-01-23 19:45:00|2515.95|2501.15|2515.55|2500.75|2517|2502.2|2515.55|2500.75|13
1737661510000|2025-01-23 19:45:10|2515.6|2500.8|2514.8|2500|2515.6|2500.8|2514.55|2499.75|12
1737661520000|2025-01-23 19:45:20|2514.95|2500.15|2514.8|2500|2515.25|2500.45|2514.8|2500|12
1737661530000|2025-01-23 19:45:30|2515|2500.2|2514.85|2500.05|2515.05|2500.25|2514.6|2499.8|7
1737661540000|2025-01-23 19:45:40|2514.6|2499.8|2512.65|2497.85|2514.6|2499.8|2512.4|2497.6|11
1737661560000|2025-01-23 19:46:00|2511.95|2497.15|2508.8|2494|2511.95|2497.15|2508.8|2494|9
1737661570000|2025-01-23 19:46:10|2508.7|2493.9|2506.75|2491.95|2508.7|2493.9|2506.7|2491.9|13
1737661580000|2025-01-23 19:46:20|2507|2492.2|2507.7|2492.9|2507.7|2492.9|2506.95|2492.15|9
1737661590000|2025-01-23 19:46:30|2507.65|2492.85|2508.25|2493.45|2508.35|2493.55|2507.65|2492.85|5
1737661600000|2025-01-23 19:46:40|2508.3|2493.5|2507.4|2492.6|2508.3|2493.5|2507.4|2492.6|7
1737661610000|2025-01-23 19:46:50|2507.5|2492.7|2508.25|2493.45|2508.25|2493.45|2507.5|2492.7|5
1737661620000|2025-01-23 19:47:00|2508.2|2493.4|2507.4|2492.6|2508.2|2493.4|2507.4|2492.6|4
1737661630000|2025-01-23 19:47:10|2507.3|2492.5|2503.45|2488.65|2507.3|2492.5|2503.45|2488.65|13
1737661640000|2025-01-23 19:47:20|2503.3|2488.5|2500.9|2486.1|2503.3|2488.5|2500.9|2486.1|6
1737661650000|2025-01-23 19:47:30|2501.4|2486.6|2501.4|2486.6|2502.4|2487.6|2501.4|2486.6|7
1737661660000|2025-01-23 19:47:40|2501.65|2486.85|2500.55|2485.75|2501.65|2486.85|2500.4|2485.6|5
1737661670000|2025-01-23 19:47:50|2500.6|2485.8|2500.45|2485.65|2500.6|2485.8|2500.45|2485.65|2
1737661680000|2025-01-23 19:48:00|2500.5|2485.7|2500.9|2486.1|2501.4|2486.6|2500.5|2485.7|5
1737661690000|2025-01-23 19:48:10|2500.4|2485.6|2499.8|2485|2500.4|2485.6|2499.4|2484.6|7
1737661700000|2025-01-23 19:48:20|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|2499.9|2485.1|5
1737661710000|2025-01-23 19:48:30|2500.9|2486.1|2501.9|2487.1|2502.55|2487.75|2500.9|2486.1|8
1737661720000|2025-01-23 19:48:40|2501.8|2487|2502.15|2487.35|2502.65|2487.85|2501.8|2487|3
1737661730000|2025-01-23 19:48:50|2501.9|2487.1|2501.7|2486.9|2501.9|2487.1|2501.7|2486.9|2
1737661740000|2025-01-23 19:49:00|2501.6|2486.8|2499.4|2484.6|2501.6|2486.8|2499.4|2484.6|6
1737661750000|2025-01-23 19:49:10|2499.9|2485.1|2494.95|2480.15|2499.9|2485.1|2494.95|2480.15|16
1737661760000|2025-01-23 19:49:20|2494.75|2479.95|2490.7|2475.9|2494.75|2479.95|2490.7|2475.9|24
1737661770000|2025-01-23 19:49:30|2490.65|2475.85|2489.15|2474.35|2490.65|2475.85|2489.1|2474.3|15
1737661780000|2025-01-23 19:49:40|2488.9|2474.1|2488.7|2473.9|2489.25|2474.45|2488.4|2473.6|8
1737661790000|2025-01-23 19:49:50|2488.65|2473.85|2488.6|2473.8|2488.8|2474|2488.4|2473.6|10
1737661800000|2025-01-23 19:50:00|2488.4|2473.6|2489|2474.2|2489.1|2474.3|2487.4|2472.6|17
1737661810000|2025-01-23 19:50:10|2489.1|2474.3|2488.65|2473.85|2489.1|2474.3|2488.55|2473.75|7
1737661820000|2025-01-23 19:50:20|2489|2474.2|2486.95|2472.15|2489|2474.2|2486.4|2471.6|7
1737661830000|2025-01-23 19:50:30|2486.9|2472.1|2488.4|2473.6|2488.4|2473.6|2486.9|2472.1|17
1737661840000|2025-01-23 19:50:40|2488.75|2473.95|2487.9|2473.1|2489.7|2474.9|2487.4|2472.6|17
1737661850000|2025-01-23 19:50:50|2487.4|2472.6|2487.2|2472.4|2487.9|2473.1|2486.9|2472.1|10
1737661860000|2025-01-23 19:51:00|2487.35|2472.55|2488.7|2473.9|2488.8|2474|2487.35|2472.55|11
1737661870000|2025-01-23 19:51:10|2488.4|2473.6|2486.9|2472.1|2488.7|2473.9|2486.4|2471.6|6
1737661880000|2025-01-23 19:51:20|2487.05|2472.25|2488.4|2473.6|2488.4|2473.6|2487.05|2472.25|7
1737661890000|2025-01-23 19:51:30|2488.55|2473.75|2489.4|2474.6|2489.6|2474.8|2488.55|2473.75|6
1737661900000|2025-01-23 19:51:40|2488.75|2473.95|2487.75|2472.95|2488.75|2473.95|2487.25|2472.45|5
1737661910000|2025-01-23 19:51:50|2486.9|2472.1|2488.2|2473.4|2488.5|2473.7|2486.9|2472.1|10
1737661920000|2025-01-23 19:52:00|2485.9|2471.1|2485.4|2470.6|2485.9|2471.1|2485.4|2470.6|2
1737661930000|2025-01-23 19:52:10|2485.3|2470.5|2485.8|2471|2485.8|2471|2485.3|2470.5|4
1737661940000|2025-01-23 19:52:20|2485.4|2470.6|2485.15|2470.35|2485.4|2470.6|2484.65|2469.85|7
1737661950000|2025-01-23 19:52:30|2484.9|2470.1|2484.4|2469.6|2484.95|2470.15|2484.4|2469.6|21
1737661960000|2025-01-23 19:52:40|2484.3|2469.5|2483.4|2468.6|2484.3|2469.5|2482.9|2468.1|18
1737661970000|2025-01-23 19:52:50|2483.5|2468.7|2483.85|2469.05|2484.2|2469.4|2483.4|2468.6|7
1737661980000|2025-01-23 19:53:00|2483.8|2469|2483.8|2469|2483.95|2469.15|2483.4|2468.6|11
1737661990000|2025-01-23 19:53:10|2483.5|2468.7|2483.4|2468.6|2484.4|2469.6|2483.4|2468.6|11
1737662000000|2025-01-23 19:53:20|2482.9|2468.1|2483|2468.2|2483|2468.2|2482.9|2468.1|2
1737662010000|2025-01-23 19:53:30|2483.15|2468.35|2482.25|2467.45|2483.25|2468.45|2482|2467.2|10
1737662020000|2025-01-23 19:53:40|2482.45|2467.65|2483.5|2468.7|2483.5|2468.7|2482.45|2467.65|4
1737662030000|2025-01-23 19:53:50|2482.9|2468.1|2482.9|2468.1|2482.9|2468.1|2482.9|2468.1|1
1737662040000|2025-01-23 19:54:00|2482.4|2467.6|2481.3|2466.5|2482.4|2467.6|2480.8|2466|9
1737662050000|2025-01-23 19:54:10|2481.6|2466.8|2481.5|2466.7|2481.6|2466.8|2480.75|2465.95|12
1737662060000|2025-01-23 19:54:20|2481.35|2466.55|2481|2466.2|2481.35|2466.55|2480.65|2465.85|8
1737662070000|2025-01-23 19:54:30|2480.85|2466.05|2480.6|2465.8|2480.85|2466.05|2480.4|2465.6|7
1737662080000|2025-01-23 19:54:40|2480.7|2465.9|2478.9|2464.1|2481.5|2466.7|2478.9|2464.1|14
1737662090000|2025-01-23 19:54:50|2478.7|2463.9|2478.4|2463.6|2478.7|2463.9|2478.25|2463.45|9
1737662100000|2025-01-23 19:55:00|2478.55|2463.75|2480.05|2465.25|2481.4|2466.6|2478.55|2463.75|15
1737662110000|2025-01-23 19:55:10|2479.9|2465.1|2480.7|2465.9|2480.9|2466.1|2479.4|2464.6|8
1737662120000|2025-01-23 19:55:20|2481.25|2466.45|2479.4|2464.6|2481.7|2466.9|2479.4|2464.6|8
1737662130000|2025-01-23 19:55:30|2479.8|2465|2481.45|2466.65|2481.45|2466.65|2479.4|2464.6|8
1737662140000|2025-01-23 19:55:40|2481.55|2466.75|2480.4|2465.6|2481.7|2466.9|2479.85|2465.05|12
1737662150000|2025-01-23 19:55:50|2480.9|2466.1|2480.4|2465.6|2481.7|2466.9|2480.4|2465.6|4
1737662160000|2025-01-23 19:56:00|2480.9|2466.1|2482.15|2467.35|2482.15|2467.35|2480.9|2466.1|15
1737662170000|2025-01-23 19:56:10|2482.4|2467.6|2483.2|2468.4|2484.7|2469.9|2482.4|2467.6|10
1737662180000|2025-01-23 19:56:20|2483.4|2468.6|2484.25|2469.45|2484.4|2469.6|2483.4|2468.6|15
1737662190000|2025-01-23 19:56:30|2484.4|2469.6|2485.15|2470.35|2485.2|2470.4|2483.9|2469.1|9
1737662200000|2025-01-23 19:56:40|2485.05|2470.25|2488.4|2473.6|2488.85|2474.05|2484.55|2469.75|12
1737662210000|2025-01-23 19:56:50|2487.9|2473.1|2486|2471.2|2488|2473.2|2485.85|2471.05|16
1737662220000|2025-01-23 19:57:00|2486.05|2471.25|2484|2469.2|2486.05|2471.25|2483.95|2469.15|21
1737662230000|2025-01-23 19:57:10|2484.05|2469.25|2483|2468.2|2484.8|2470|2482.9|2468.1|12
1737662240000|2025-01-23 19:57:20|2482.9|2468.1|2482.9|2468.1|2482.9|2468.1|2482.4|2467.6|5
1737662250000|2025-01-23 19:57:30|2482.4|2467.6|2483.4|2468.6|2483.4|2468.6|2482.4|2467.6|3
1737662260000|2025-01-23 19:57:40|2484|2469.2|2484.55|2469.75|2485.6|2470.8|2483.9|2469.1|12
1737662270000|2025-01-23 19:57:50|2484.65|2469.85|2484.4|2469.6|2484.65|2469.85|2484.4|2469.6|3
1737662280000|2025-01-23 19:58:00|2484.55|2469.75|2482.4|2467.6|2484.55|2469.75|2482.4|2467.6|7
1737662290000|2025-01-23 19:58:10|2481.9|2467.1|2481.75|2466.95|2482.1|2467.3|2480.65|2465.85|9
1737662300000|2025-01-23 19:58:20|2481.55|2466.75|2481.05|2466.25|2481.55|2466.75|2481.05|2466.25|2
1737662310000|2025-01-23 19:58:30|2481|2466.2|2481.9|2467.1|2482.9|2468.1|2481|2466.2|11
1737662320000|2025-01-23 19:58:40|2481.4|2466.6|2481.4|2466.6|2481.4|2466.6|2481.4|2466.6|1
1737662330000|2025-01-23 19:58:50|2481.9|2467.1|2482.25|2467.45|2482.65|2467.85|2481.9|2467.1|7
1737662340000|2025-01-23 19:59:00|2482.4|2467.6|2482.4|2467.6|2482.4|2467.6|2482.4|2467.6|1
1737662350000|2025-01-23 19:59:10|2482.9|2468.1|2483.4|2468.6|2483.4|2468.6|2482.4|2467.6|5
1737662360000|2025-01-23 19:59:20|2483.35|2468.55|2482.5|2467.7|2483.35|2468.55|2482.5|2467.7|2
1737662370000|2025-01-23 19:59:30|2482.55|2467.75|2485.25|2470.45|2485.25|2470.45|2482.55|2467.75|8
1737662380000|2025-01-23 19:59:40|2485.4|2470.6|2485.4|2470.6|2485.9|2471.1|2485.4|2470.6|3
1737662390000|2025-01-23 19:59:50|2484.9|2470.1|2484.4|2469.6|2484.9|2470.1|2484.4|2469.6|2
1737662400000|2025-01-23 20:00:00|2483.9|2469.1|2488.7|2473.9|2488.7|2473.9|2482.9|2468.1|15
1737662410000|2025-01-23 20:00:10|2488.9|2474.1|2489.9|2475.1|2490|2475.2|2488.9|2474.1|11
1737662420000|2025-01-23 20:00:20|2489.4|2474.6|2488|2473.2|2489.4|2474.6|2488|2473.2|6
1737662430000|2025-01-23 20:00:30|2487.75|2472.95|2489.4|2474.6|2489.4|2474.6|2486.4|2471.6|10
1737662440000|2025-01-23 20:00:40|2488.9|2474.1|2488.4|2473.6|2488.9|2474.1|2488.4|2473.6|2
1737662450000|2025-01-23 20:00:50|2487.4|2472.6|2486.9|2472.1|2487.4|2472.6|2486.9|2472.1|2
1737662460000|2025-01-23 20:01:00|2487.1|2472.3|2483|2468.2|2487.1|2472.3|2483|2468.2|8
1737662470000|2025-01-23 20:01:10|2482.95|2468.15|2482.6|2467.8|2482.95|2468.15|2482.1|2467.3|8
1737662480000|2025-01-23 20:01:20|2482.4|2467.6|2482.45|2467.65|2482.7|2467.9|2482.4|2467.6|7
1737662490000|2025-01-23 20:01:30|2482.4|2467.6|2478.4|2463.6|2482.4|2467.6|2478.4|2463.6|9
1737662500000|2025-01-23 20:01:40|2478.65|2463.85|2477.4|2462.6|2478.75|2463.95|2477.4|2462.6|7
1737662510000|2025-01-23 20:01:50|2477.2|2462.4|2477.05|2462.25|2477.2|2462.4|2476.35|2461.55|20
1737662520000|2025-01-23 20:02:00|2476.9|2462.1|2478.5|2463.7|2478.7|2463.9|2476.9|2462.1|12
1737662530000|2025-01-23 20:02:10|2478.55|2463.75|2481.6|2466.8|2481.6|2466.8|2478.55|2463.75|13
1737662540000|2025-01-23 20:02:20|2481.75|2466.95|2482.75|2467.95|2483.6|2468.8|2481.6|2466.8|17
1737662550000|2025-01-23 20:02:30|2482.55|2467.75|2483.35|2468.55|2483.35|2468.55|2482.2|2467.4|17
1737662560000|2025-01-23 20:02:40|2484.3|2469.5|2485.65|2470.85|2485.65|2470.85|2484.3|2469.5|11
1737662570000|2025-01-23 20:02:50|2485.75|2470.95|2485.3|2470.5|2485.75|2470.95|2483.9|2469.1|17
1737662580000|2025-01-23 20:03:00|2485.35|2470.55|2485.9|2471.1|2486.55|2471.75|2485.35|2470.55|19
1737662590000|2025-01-23 20:03:10|2486.25|2471.45|2483.5|2468.7|2486.75|2471.95|2483.5|2468.7|17
1737662600000|2025-01-23 20:03:20|2483.05|2468.25|2482.9|2468.1|2483.15|2468.35|2482.65|2467.85|6
1737662610000|2025-01-23 20:03:30|2482.95|2468.15|2482.65|2467.85|2483.15|2468.35|2482.65|2467.85|4
1737662620000|2025-01-23 20:03:40|2482.9|2468.1|2482.65|2467.85|2483.65|2468.85|2482.5|2467.7|9
1737662630000|2025-01-23 20:03:50|2482.45|2467.65|2481.5|2466.7|2482.45|2467.65|2481.1|2466.3|10
1737662640000|2025-01-23 20:04:00|2481.45|2466.65|2480.8|2466|2481.8|2467|2480.8|2466|23
1737662650000|2025-01-23 20:04:10|2480.6|2465.8|2480.35|2465.55|2480.95|2466.15|2480.15|2465.35|11
1737662660000|2025-01-23 20:04:20|2479.8|2465|2479.1|2464.3|2480.25|2465.45|2479.05|2464.25|16
1737662670000|2025-01-23 20:04:30|2479.25|2464.45|2481|2466.2|2481.15|2466.35|2479.25|2464.45|17
1737662680000|2025-01-23 20:04:40|2480.75|2465.95|2481.35|2466.55|2481.35|2466.55|2480.55|2465.75|12
1737662690000|2025-01-23 20:04:50|2481.75|2466.95|2482|2467.2|2483.05|2468.25|2481.55|2466.75|15
1737662700000|2025-01-23 20:05:00|2482.05|2467.25|2481.75|2466.95|2482.05|2467.25|2481.2|2466.4|10
1737662710000|2025-01-23 20:05:10|2481.35|2466.55|2482.4|2467.6|2482.55|2467.75|2480.9|2466.1|9
1737662720000|2025-01-23 20:05:20|2482.7|2467.9|2485.05|2470.25|2485.05|2470.25|2482.65|2467.85|18
1737662730000|2025-01-23 20:05:30|2485|2470.2|2483.15|2468.35|2485.15|2470.35|2483.1|2468.3|9
1737662740000|2025-01-23 20:05:40|2482.65|2467.85|2481.4|2466.6|2483.05|2468.25|2481.4|2466.6|21
1737662750000|2025-01-23 20:05:50|2481.6|2466.8|2481.5|2466.7|2481.9|2467.1|2481.5|2466.7|4
1737662760000|2025-01-23 20:06:00|2482.4|2467.6|2483.35|2468.55|2483.4|2468.6|2482.4|2467.6|7
1737662770000|2025-01-23 20:06:10|2483|2468.2|2484.4|2469.6|2485.15|2470.35|2483|2468.2|9
1737662780000|2025-01-23 20:06:20|2483.9|2469.1|2483.75|2468.95|2483.9|2469.1|2482.25|2467.45|9
1737662790000|2025-01-23 20:06:30|2483.2|2468.4|2483.25|2468.45|2483.35|2468.55|2483.05|2468.25|7
1737662800000|2025-01-23 20:06:40|2483.2|2468.4|2480.7|2465.9|2483.2|2468.4|2480.7|2465.9|6
1737662810000|2025-01-23 20:06:50|2481.2|2466.4|2481.2|2466.4|2481.2|2466.4|2481.2|2466.4|1
1737662820000|2025-01-23 20:07:00|2480.7|2465.9|2481.35|2466.55|2481.75|2466.95|2480.65|2465.85|7
1737662830000|2025-01-23 20:07:10|2480.35|2465.55|2480.35|2465.55|2480.85|2466.05|2480.35|2465.55|3
1737662840000|2025-01-23 20:07:20|2479.85|2465.05|2478.7|2463.9|2479.85|2465.05|2478.7|2463.9|2
1737662850000|2025-01-23 20:07:30|2479.2|2464.4|2480.9|2466.1|2480.9|2466.1|2479|2464.2|11
1737662860000|2025-01-23 20:07:40|2480.75|2465.95|2480.15|2465.35|2480.75|2465.95|2480|2465.2|4
1737662870000|2025-01-23 20:07:50|2480|2465.2|2480.2|2465.4|2480.2|2465.4|2479.7|2464.9|6
1737662880000|2025-01-23 20:08:00|2479.7|2464.9|2480.05|2465.25|2480.05|2465.25|2479.5|2464.7|6
1737662890000|2025-01-23 20:08:10|2480.15|2465.35|2483.7|2468.9|2483.7|2468.9|2480.15|2465.35|15
1737662900000|2025-01-23 20:08:20|2483.75|2468.95|2482.8|2468|2483.75|2468.95|2482.4|2467.6|9
1737662910000|2025-01-23 20:08:30|2482.55|2467.75|2482.15|2467.35|2482.55|2467.75|2482.15|2467.35|2
1737662920000|2025-01-23 20:08:40|2480.9|2466.1|2480.9|2466.1|2480.9|2466.1|2480.9|2466.1|1
1737662930000|2025-01-23 20:08:50|2480.35|2465.55|2480.1|2465.3|2480.35|2465.55|2480.1|2465.3|2
1737662940000|2025-01-23 20:09:00|2479.7|2464.9|2481.85|2467.05|2481.85|2467.05|2479.7|2464.9|13
1737662950000|2025-01-23 20:09:10|2481.65|2466.85|2481.7|2466.9|2481.75|2466.95|2481.65|2466.85|3
1737662960000|2025-01-23 20:09:20|2482.25|2467.45|2482.75|2467.95|2482.9|2468.1|2482.2|2467.4|7
1737662970000|2025-01-23 20:09:30|2482.8|2468|2482.65|2467.85|2482.8|2468|2482.65|2467.85|4
1737662980000|2025-01-23 20:09:40|2482.75|2467.95|2481.8|2467|2482.85|2468.05|2481.4|2466.6|7
1737662990000|2025-01-23 20:09:50|2481.6|2466.8|2481.7|2466.9|2481.85|2467.05|2481.6|2466.8|5
1737663000000|2025-01-23 20:10:00|2481.9|2467.1|2478.65|2463.85|2482.15|2467.35|2478.65|2463.85|14
1737663010000|2025-01-23 20:10:10|2478.05|2463.25|2478.15|2463.35|2478.25|2463.45|2477.6|2462.8|7
1737663020000|2025-01-23 20:10:20|2478.35|2463.55|2478.05|2463.25|2479.7|2464.9|2478.05|2463.25|15
1737663030000|2025-01-23 20:10:30|2477.55|2462.75|2476.75|2461.95|2477.55|2462.75|2476.75|2461.95|3
1737663040000|2025-01-23 20:10:40|2476.7|2461.9|2477.9|2463.1|2478.25|2463.45|2476.7|2461.9|10
1737663050000|2025-01-23 20:10:50|2477.75|2462.95|2477.25|2462.45|2477.75|2462.95|2477.25|2462.45|2
1737663060000|2025-01-23 20:11:00|2477.15|2462.35|2475.65|2460.85|2477.15|2462.35|2475.6|2460.8|8
1737663070000|2025-01-23 20:11:10|2475.6|2460.8|2469.9|2455.1|2475.75|2460.95|2467.65|2452.85|22
1737663080000|2025-01-23 20:11:20|2470.9|2456.1|2468|2453.2|2470.9|2456.1|2467.4|2452.6|13
1737663090000|2025-01-23 20:11:30|2468.2|2453.4|2467.9|2453.1|2468.2|2453.4|2467|2452.2|12
1737663100000|2025-01-23 20:11:40|2468.4|2453.6|2467.1|2452.3|2469.35|2454.55|2466.4|2451.6|17
1737663110000|2025-01-23 20:11:50|2466.6|2451.8|2467.4|2452.6|2467.45|2452.65|2466.6|2451.8|9
1737663120000|2025-01-23 20:12:00|2467.55|2452.75|2466.9|2452.1|2468.2|2453.4|2466.9|2452.1|18
1737663130000|2025-01-23 20:12:10|2466.4|2451.6|2473.15|2458.35|2473.4|2458.6|2466.4|2451.6|13
1737663140000|2025-01-23 20:12:20|2473.45|2458.65|2488.9|2474.1|2488.9|2474.1|2473.45|2458.65|33
1737663150000|2025-01-23 20:12:30|2489.4|2474.6|2497.8|2483|2498.2|2483.4|2489.4|2474.6|19
1737663160000|2025-01-23 20:12:40|2497.85|2483.05|2491.9|2477.1|2500.4|2485.6|2491.9|2477.1|24
1737663170000|2025-01-23 20:12:50|2492.9|2478.1|2501.1|2486.3|2501.9|2487.1|2492.9|2478.1|20
1737663180000|2025-01-23 20:13:00|2501.25|2486.45|2501.4|2486.6|2503.4|2488.6|2498.4|2483.6|22
1737663190000|2025-01-23 20:13:10|2502.4|2487.6|2505.4|2490.6|2506.9|2492.1|2502.4|2487.6|16
1737663200000|2025-01-23 20:13:20|2505.9|2491.1|2506.9|2492.1|2508.4|2493.6|2505.9|2491.1|14
1737663210000|2025-01-23 20:13:30|2506.4|2491.6|2503.9|2489.1|2506.4|2491.6|2500.4|2485.6|20
1737663220000|2025-01-23 20:13:40|2503.4|2488.6|2502.9|2488.1|2505.5|2490.7|2501.9|2487.1|20
1737663230000|2025-01-23 20:13:50|2502.35|2487.55|2498.9|2484.1|2502.35|2487.55|2496.4|2481.6|20
1737663240000|2025-01-23 20:14:00|2497.9|2483.1|2498.35|2483.55|2502.9|2488.1|2497.9|2483.1|17
1737663250000|2025-01-23 20:14:10|2498.4|2483.6|2501.9|2487.1|2503.4|2488.6|2497.9|2483.1|13
1737663260000|2025-01-23 20:14:20|2501.4|2486.6|2499.7|2484.9|2505.4|2490.6|2499.7|2484.9|27
1737663270000|2025-01-23 20:14:30|2500.7|2485.9|2499.75|2484.95|2500.7|2485.9|2497.4|2482.6|18
1737663280000|2025-01-23 20:14:40|2499.9|2485.1|2503.7|2488.9|2503.7|2488.9|2497.4|2482.6|23
1737663290000|2025-01-23 20:14:50|2503.2|2488.4|2503.5|2488.7|2504.85|2490.05|2502|2487.2|18
1737663300000|2025-01-23 20:15:00|2504|2489.2|2497.9|2483.1|2505|2490.2|2497.9|2483.1|26
1737663310000|2025-01-23 20:15:10|2497.4|2482.6|2499.2|2484.4|2500.7|2485.9|2496.4|2481.6|28
1737663320000|2025-01-23 20:15:20|2499.35|2484.55|2503.9|2489.1|2504.4|2489.6|2498.55|2483.75|19
1737663330000|2025-01-23 20:15:30|2504|2489.2|2506.1|2491.3|2507.85|2493.05|2503.4|2488.6|20
1737663340000|2025-01-23 20:15:40|2506.15|2491.35|2510.05|2495.25|2511.4|2496.6|2506.15|2491.35|22
1737663350000|2025-01-23 20:15:50|2510.2|2495.4|2512.9|2498.1|2512.9|2498.1|2508.9|2494.1|23
1737663360000|2025-01-23 20:16:00|2513.9|2499.1|2519.4|2504.6|2522.4|2507.6|2513.9|2499.1|30
1737663370000|2025-01-23 20:16:10|2518.9|2504.1|2513.05|2498.25|2518.9|2504.1|2513.05|2498.25|23
1737663380000|2025-01-23 20:16:20|2512|2497.2|2517.9|2503.1|2518.2|2503.4|2511.9|2497.1|31
1737663390000|2025-01-23 20:16:30|2517.7|2502.9|2518.4|2503.6|2518.4|2503.6|2516.35|2501.55|26
1737663400000|2025-01-23 20:16:40|2518.35|2503.55|2518.25|2503.45|2519.2|2504.4|2516.3|2501.5|27
1737663410000|2025-01-23 20:16:50|2517.7|2502.9|2514.15|2499.35|2517.7|2502.9|2512.4|2497.6|23
1737663420000|2025-01-23 20:17:00|2514.35|2499.55|2508.4|2493.6|2515.1|2500.3|2507.4|2492.6|18
1737663430000|2025-01-23 20:17:10|2508.9|2494.1|2509.75|2494.95|2511.4|2496.6|2508.9|2494.1|20
1737663440000|2025-01-23 20:17:20|2510.25|2495.45|2515.85|2501.05|2515.95|2501.15|2509.9|2495.1|23
1737663450000|2025-01-23 20:17:30|2516|2501.2|2510.05|2495.25|2516|2501.2|2510.05|2495.25|22
1737663460000|2025-01-23 20:17:40|2510.1|2495.3|2500.1|2485.3|2510.1|2495.3|2500.1|2485.3|17
1737663470000|2025-01-23 20:17:50|2499.6|2484.8|2497.4|2482.6|2499.6|2484.8|2492.4|2477.6|22
1737663480000|2025-01-23 20:18:00|2496.9|2482.1|2495.45|2480.65|2498.9|2484.1|2493.9|2479.1|25
1737663490000|2025-01-23 20:18:10|2493.9|2479.1|2502.4|2487.6|2502.9|2488.1|2491.25|2476.45|20
1737663500000|2025-01-23 20:18:20|2501.8|2487|2495.4|2480.6|2501.8|2487|2495.4|2480.6|20
1737663510000|2025-01-23 20:18:30|2494.9|2480.1|2494.9|2480.1|2500.9|2486.1|2494.9|2480.1|23
1737663520000|2025-01-23 20:18:40|2495.75|2480.95|2496.4|2481.6|2498.35|2483.55|2494.05|2479.25|25
1737663530000|2025-01-23 20:18:50|2495.9|2481.1|2496.4|2481.6|2497.95|2483.15|2495.4|2480.6|24
1737663540000|2025-01-23 20:19:00|2495.9|2481.1|2494.4|2479.6|2497.1|2482.3|2491.5|2476.7|24
1737663550000|2025-01-23 20:19:10|2494.9|2480.1|2499.55|2484.75|2500.45|2485.65|2494.9|2480.1|24
1737663560000|2025-01-23 20:19:20|2499.05|2484.25|2500.4|2485.6|2500.9|2486.1|2497.15|2482.35|26
1737663570000|2025-01-23 20:19:30|2500.9|2486.1|2504.9|2490.1|2506.25|2491.45|2500.9|2486.1|22
1737663580000|2025-01-23 20:19:40|2504.4|2489.6|2506.95|2492.15|2508.7|2493.9|2502.9|2488.1|26
1737663590000|2025-01-23 20:19:50|2506.45|2491.65|2506.9|2492.1|2506.9|2492.1|2504.55|2489.75|14
1737663600000|2025-01-23 20:20:00|2507.4|2492.6|2524.4|2509.6|2524.4|2509.6|2507.4|2492.6|34
1737663610000|2025-01-23 20:20:10|2524.9|2510.1|2527.4|2512.6|2529.55|2514.75|2524.9|2510.1|17
1737663620000|2025-01-23 20:20:20|2527.9|2513.1|2525.85|2511.05|2529.9|2515.1|2523.9|2509.1|24
1737663630000|2025-01-23 20:20:30|2526.35|2511.55|2528.4|2513.6|2529.4|2514.6|2523.9|2509.1|26
1737663640000|2025-01-23 20:20:40|2529.4|2514.6|2532.4|2517.6|2533.4|2518.6|2527.4|2512.6|22
1737663650000|2025-01-23 20:20:50|2533.4|2518.6|2527.45|2512.65|2533.4|2518.6|2526.5|2511.7|18
1737663660000|2025-01-23 20:21:00|2527.6|2512.8|2528.4|2513.6|2529.05|2514.25|2525.9|2511.1|28
1737663670000|2025-01-23 20:21:10|2528.25|2513.45|2529.3|2514.5|2529.3|2514.5|2522.75|2507.95|28
1737663680000|2025-01-23 20:21:20|2529.25|2514.45|2530.2|2515.4|2530.7|2515.9|2526.9|2512.1|26
1737663690000|2025-01-23 20:21:30|2529.9|2515.1|2536.4|2521.6|2536.55|2521.75|2529.9|2515.1|24
1737663700000|2025-01-23 20:21:40|2537.4|2522.6|2539.8|2525|2540|2525.2|2536.9|2522.1|23
1737663710000|2025-01-23 20:21:50|2538.8|2524|2540.9|2526.1|2541.4|2526.6|2535.4|2520.6|18
1737663720000|2025-01-23 20:22:00|2541.9|2527.1|2544.9|2530.1|2546.9|2532.1|2541.9|2527.1|15
1737663730000|2025-01-23 20:22:10|2544.4|2529.6|2551.4|2536.6|2551.4|2536.6|2544.4|2529.6|20
1737663740000|2025-01-23 20:22:20|2550.9|2536.1|2543.05|2528.25|2550.95|2536.15|2543.05|2528.25|30
1737663750000|2025-01-23 20:22:30|2542.7|2527.9|2546.1|2531.3|2546.4|2531.6|2542.7|2527.9|24
1737663760000|2025-01-23 20:22:40|2546.15|2531.35|2543.9|2529.1|2547|2532.2|2540.7|2525.9|29
1737663770000|2025-01-23 20:22:50|2545.4|2530.6|2548.4|2533.6|2548.75|2533.95|2544.55|2529.75|24
1737663780000|2025-01-23 20:23:00|2547.8|2533|2537.6|2522.8|2547.8|2533|2537.6|2522.8|25
1737663790000|2025-01-23 20:23:10|2537.1|2522.3|2540.4|2525.6|2540.65|2525.85|2536.5|2521.7|26
1737663800000|2025-01-23 20:23:20|2539.9|2525.1|2540.4|2525.6|2540.4|2525.6|2538.3|2523.5|27
1737663810000|2025-01-23 20:23:30|2541|2526.2|2544.35|2529.55|2544.85|2530.05|2540.9|2526.1|21
1737663820000|2025-01-23 20:23:40|2544.85|2530.05|2548.3|2533.5|2548.9|2534.1|2544.85|2530.05|21
1737663830000|2025-01-23 20:23:50|2547.8|2533|2550.9|2536.1|2550.9|2536.1|2547.5|2532.7|13
1737663840000|2025-01-23 20:24:00|2551.1|2536.3|2549.5|2534.7|2552.35|2537.55|2549.3|2534.5|19
1737663850000|2025-01-23 20:24:10|2550|2535.2|2554.9|2540.1|2554.95|2540.15|2550|2535.2|28
1737663860000|2025-01-23 20:24:20|2555.1|2540.3|2556.05|2541.25|2556.9|2542.1|2554.8|2540|10
1737663870000|2025-01-23 20:24:30|2556|2541.2|2558.6|2543.8|2558.6|2543.8|2554.9|2540.1|17
1737663880000|2025-01-23 20:24:40|2558.9|2544.1|2558.4|2543.6|2558.9|2544.1|2556.35|2541.55|18
1737663890000|2025-01-23 20:24:50|2558.9|2544.1|2561.9|2547.1|2561.9|2547.1|2557.9|2543.1|13
1737663900000|2025-01-23 20:25:00|2563.4|2548.6|2570.4|2555.6|2570.4|2555.6|2563.4|2548.6|11
1737663910000|2025-01-23 20:25:10|2570.9|2556.1|2572.4|2557.6|2572.75|2557.95|2570.9|2556.1|16
1737663920000|2025-01-23 20:25:20|2572.9|2558.1|2571.8|2557|2573.15|2558.35|2571.7|2556.9|14
1737663930000|2025-01-23 20:25:30|2571.75|2556.95|2575.55|2560.75|2575.6|2560.8|2571.75|2556.95|7
1737663940000|2025-01-23 20:25:40|2574.2|2559.4|2577|2562.2|2577|2562.2|2572.3|2557.5|21
1737663950000|2025-01-23 20:25:50|2577.1|2562.3|2574|2559.2|2577.1|2562.3|2573.9|2559.1|18
1737663960000|2025-01-23 20:26:00|2573.9|2559.1|2578.4|2563.6|2578.4|2563.6|2572.9|2558.1|17
1737663970000|2025-01-23 20:26:10|2577.4|2562.6|2576.9|2562.1|2578.55|2563.75|2576.4|2561.6|17
1737663980000|2025-01-23 20:26:20|2576.4|2561.6|2568.4|2553.6|2576.9|2562.1|2568.4|2553.6|19
1737663990000|2025-01-23 20:26:30|2567.9|2553.1|2563.2|2548.4|2567.9|2553.1|2561.4|2546.6|23
1737664000000|2025-01-23 20:26:40|2562.9|2548.1|2560.9|2546.1|2563.4|2548.6|2560.4|2545.6|17
1737664010000|2025-01-23 20:26:50|2560.4|2545.6|2563.9|2549.1|2567.4|2552.6|2560.4|2545.6|23
1737664020000|2025-01-23 20:27:00|2563.4|2548.6|2560.9|2546.1|2564.4|2549.6|2560.4|2545.6|21
1737664030000|2025-01-23 20:27:10|2561.4|2546.6|2560.9|2546.1|2561.9|2547.1|2558.9|2544.1|13
1737664040000|2025-01-23 20:27:20|2560.8|2546|2565.25|2550.45|2565.9|2551.1|2560.8|2546|19
1737664050000|2025-01-23 20:27:30|2564.25|2549.45|2559.85|2545.05|2564.25|2549.45|2557.4|2542.6|30
1737664060000|2025-01-23 20:27:40|2560.35|2545.55|2562.25|2547.45|2562.7|2547.9|2559.55|2544.75|29
1737664070000|2025-01-23 20:27:50|2562.9|2548.1|2566.9|2552.1|2567.65|2552.85|2562.4|2547.6|26
1737664080000|2025-01-23 20:28:00|2566.65|2551.85|2564.65|2549.85|2567.35|2552.55|2563.9|2549.1|20
1737664090000|2025-01-23 20:28:10|2564.55|2549.75|2565|2550.2|2567.15|2552.35|2564.4|2549.6|24
1737664100000|2025-01-23 20:28:20|2564.4|2549.6|2573.75|2558.95|2574.1|2559.3|2564.4|2549.6|21
1737664110000|2025-01-23 20:28:30|2572.7|2557.9|2571.4|2556.6|2572.7|2557.9|2570.4|2555.6|22
1737664120000|2025-01-23 20:28:40|2571.85|2557.05|2566.4|2551.6|2571.85|2557.05|2566.4|2551.6|14
1737664130000|2025-01-23 20:28:50|2566.1|2551.3|2566.9|2552.1|2567.05|2552.25|2566.05|2551.25|14
1737664140000|2025-01-23 20:29:00|2567.4|2552.6|2561.15|2546.35|2567.4|2552.6|2561.1|2546.3|28
1737664150000|2025-01-23 20:29:10|2560.9|2546.1|2559.8|2545|2560.9|2546.1|2559.05|2544.25|19
1737664160000|2025-01-23 20:29:20|2558.9|2544.1|2557.5|2542.7|2561.6|2546.8|2557.5|2542.7|20
1737664170000|2025-01-23 20:29:30|2557.4|2542.6|2560.75|2545.95|2561.1|2546.3|2557.4|2542.6|24
1737664180000|2025-01-23 20:29:40|2560.7|2545.9|2558.9|2544.1|2562.4|2547.6|2558.9|2544.1|22
1737664190000|2025-01-23 20:29:50|2559.2|2544.4|2558.4|2543.6|2560.1|2545.3|2557.4|2542.6|20
1737664200000|2025-01-23 20:30:00|2558.9|2544.1|2554.1|2539.3|2558.9|2544.1|2553.4|2538.6|20
1737664210000|2025-01-23 20:30:10|2555.6|2540.8|2550.9|2536.1|2555.9|2541.1|2550.9|2536.1|16
1737664220000|2025-01-23 20:30:20|2550.55|2535.75|2545.4|2530.6|2550.9|2536.1|2545.4|2530.6|19
1737664230000|2025-01-23 20:30:30|2545.3|2530.5|2540.5|2525.7|2545.3|2530.5|2540.5|2525.7|16
1737664240000|2025-01-23 20:30:40|2540.65|2525.85|2538.65|2523.85|2541.15|2526.35|2537.9|2523.1|18
1737664250000|2025-01-23 20:30:50|2538.9|2524.1|2537.85|2523.05|2539.25|2524.45|2536.15|2521.35|20
1737664260000|2025-01-23 20:31:00|2538.7|2523.9|2543.65|2528.85|2544.55|2529.75|2538.7|2523.9|24
1737664270000|2025-01-23 20:31:10|2543.5|2528.7|2545.9|2531.1|2545.9|2531.1|2543|2528.2|18
1737664280000|2025-01-23 20:31:20|2546.4|2531.6|2541.5|2526.7|2546.55|2531.75|2541.5|2526.7|20
1737664290000|2025-01-23 20:31:30|2542.05|2527.25|2548.9|2534.1|2548.9|2534.1|2540.25|2525.45|31
1737664300000|2025-01-23 20:31:40|2548.4|2533.6|2547.05|2532.25|2548.4|2533.6|2546.9|2532.1|22
1737664310000|2025-01-23 20:31:50|2547|2532.2|2547.45|2532.65|2549|2534.2|2545.05|2530.25|29
1737664320000|2025-01-23 20:32:00|2547.25|2532.45|2544.85|2530.05|2547.5|2532.7|2541.4|2526.6|33
1737664330000|2025-01-23 20:32:10|2545.8|2531|2546.65|2531.85|2546.7|2531.9|2544.5|2529.7|21
1737664340000|2025-01-23 20:32:20|2547.15|2532.35|2551.5|2536.7|2552.3|2537.5|2547.15|2532.35|20
1737664350000|2025-01-23 20:32:30|2552|2537.2|2553.4|2538.6|2553.4|2538.6|2549.9|2535.1|14
1737664360000|2025-01-23 20:32:40|2554.25|2539.45|2553|2538.2|2554.8|2540|2553|2538.2|20
1737664370000|2025-01-23 20:32:50|2553.05|2538.25|2554.5|2539.7|2555|2540.2|2553.05|2538.25|27
1737664380000|2025-01-23 20:33:00|2554|2539.2|2560.9|2546.1|2560.9|2546.1|2552.4|2537.6|16
1737664390000|2025-01-23 20:33:10|2561.55|2546.75|2559.9|2545.1|2561.55|2546.75|2558.25|2543.45|21
1737664400000|2025-01-23 20:33:20|2559.4|2544.6|2555.4|2540.6|2559.4|2544.6|2554.9|2540.1|17
1737664410000|2025-01-23 20:33:30|2558.9|2544.1|2564.4|2549.6|2564.9|2550.1|2558.9|2544.1|10
1737664420000|2025-01-23 20:33:40|2563.9|2549.1|2565.05|2550.25|2565.05|2550.25|2563.9|2549.1|9
1737664430000|2025-01-23 20:33:50|2564.4|2549.6|2567.8|2553|2567.8|2553|2563.9|2549.1|16
1737664440000|2025-01-23 20:34:00|2567.9|2553.1|2572.9|2558.1|2573.9|2559.1|2567.35|2552.55|15
1737664450000|2025-01-23 20:34:10|2573|2558.2|2573.9|2559.1|2573.9|2559.1|2572.2|2557.4|21
1737664460000|2025-01-23 20:34:20|2573.4|2558.6|2572.55|2557.75|2574.35|2559.55|2572.15|2557.35|15
1737664470000|2025-01-23 20:34:30|2572.65|2557.85|2572.75|2557.95|2574.35|2559.55|2571.75|2556.95|17
1737664480000|2025-01-23 20:34:40|2573.3|2558.5|2575.35|2560.55|2575.4|2560.6|2573.3|2558.5|8
1737664490000|2025-01-23 20:34:50|2575.65|2560.85|2572.9|2558.1|2575.65|2560.85|2572.9|2558.1|16
1737664500000|2025-01-23 20:35:00|2572.8|2558|2568.55|2553.75|2572.8|2558|2568.55|2553.75|20
1737664510000|2025-01-23 20:35:10|2568.85|2554.05|2561.9|2547.1|2569.3|2554.5|2560.9|2546.1|20
1737664520000|2025-01-23 20:35:20|2561.75|2546.95|2559.55|2544.75|2561.75|2546.95|2559.55|2544.75|16
1737664530000|2025-01-23 20:35:30|2559.05|2544.25|2557.9|2543.1|2559.05|2544.25|2555.15|2540.35|23
1737664540000|2025-01-23 20:35:40|2558.4|2543.6|2557.9|2543.1|2562.4|2547.6|2557.9|2543.1|22
1737664550000|2025-01-23 20:35:50|2557.4|2542.6|2555.15|2540.35|2557.4|2542.6|2554.9|2540.1|21
1737664560000|2025-01-23 20:36:00|2555.25|2540.45|2559.5|2544.7|2560.8|2546|2555.2|2540.4|28
1737664570000|2025-01-23 20:36:10|2559.45|2544.65|2556.3|2541.5|2559.5|2544.7|2555.4|2540.6|24
1737664580000|2025-01-23 20:36:20|2556.45|2541.65|2562.15|2547.35|2563.3|2548.5|2556.4|2541.6|27
1737664590000|2025-01-23 20:36:30|2562.25|2547.45|2558.9|2544.1|2563.9|2549.1|2558.9|2544.1|25
1737664600000|2025-01-23 20:36:40|2557.1|2542.3|2562.1|2547.3|2564.55|2549.75|2557.1|2542.3|28
1737664610000|2025-01-23 20:36:50|2560.3|2545.5|2557.4|2542.6|2564.05|2549.25|2557.4|2542.6|30
1737664620000|2025-01-23 20:37:00|2556.9|2542.1|2555.1|2540.3|2557.4|2542.6|2554.4|2539.6|21
1737664630000|2025-01-23 20:37:10|2554.6|2539.8|2554.2|2539.4|2556.7|2541.9|2553.7|2538.9|23
1737664640000|2025-01-23 20:37:20|2553.9|2539.1|2553.25|2538.45|2554.9|2540.1|2551.55|2536.75|19
1737664650000|2025-01-23 20:37:30|2554.1|2539.3|2558.4|2543.6|2558.4|2543.6|2554.1|2539.3|30
1737664660000|2025-01-23 20:37:40|2558.8|2544|2561.1|2546.3|2561.1|2546.3|2558.25|2543.45|19
1737664670000|2025-01-23 20:37:50|2560.9|2546.1|2564.3|2549.5|2564.3|2549.5|2560.9|2546.1|13
1737664680000|2025-01-23 20:38:00|2565.4|2550.6|2563|2548.2|2565.4|2550.6|2561.4|2546.6|16
1737664690000|2025-01-23 20:38:10|2563.5|2548.7|2565.05|2550.25|2565.4|2550.6|2563.5|2548.7|16
1737664700000|2025-01-23 20:38:20|2565.15|2550.35|2565.95|2551.15|2566.65|2551.85|2564.4|2549.6|24
1737664710000|2025-01-23 20:38:30|2565.4|2550.6|2569.15|2554.35|2569.15|2554.35|2563.9|2549.1|20
1737664720000|2025-01-23 20:38:40|2569.1|2554.3|2567.6|2552.8|2569.4|2554.6|2567.5|2552.7|21
1737664730000|2025-01-23 20:38:50|2568.3|2553.5|2568.25|2553.45|2568.65|2553.85|2567.05|2552.25|18
1737664740000|2025-01-23 20:39:00|2567.9|2553.1|2564.8|2550|2567.9|2553.1|2564|2549.2|25
1737664750000|2025-01-23 20:39:10|2565.55|2550.75|2564.9|2550.1|2568.2|2553.4|2563.4|2548.6|21
1737664760000|2025-01-23 20:39:20|2565.3|2550.5|2563|2548.2|2567.5|2552.7|2563|2548.2|25
1737664770000|2025-01-23 20:39:30|2563.1|2548.3|2555.9|2541.1|2563.15|2548.35|2555.9|2541.1|20
1737664780000|2025-01-23 20:39:40|2555.4|2540.6|2554.9|2540.1|2557.05|2542.25|2554.9|2540.1|13
1737664790000|2025-01-23 20:39:50|2555|2540.2|2553.9|2539.1|2556.9|2542.1|2553.9|2539.1|24
1737664800000|2025-01-23 20:40:00|2554.4|2539.6|2553.4|2538.6|2554.9|2540.1|2553.1|2538.3|21
1737664810000|2025-01-23 20:40:10|2552.9|2538.1|2554.95|2540.15|2555.8|2541|2552.35|2537.55|32
1737664820000|2025-01-23 20:40:20|2555.15|2540.35|2552.9|2538.1|2555.15|2540.35|2552|2537.2|25
1737664830000|2025-01-23 20:40:30|2552.55|2537.75|2553.3|2538.5|2553.35|2538.55|2550.9|2536.1|26
1737664840000|2025-01-23 20:40:40|2553.5|2538.7|2554.05|2539.25|2555.15|2540.35|2553.3|2538.5|26
1737664850000|2025-01-23 20:40:50|2553.5|2538.7|2551.4|2536.6|2553.5|2538.7|2551.4|2536.6|15
1737664860000|2025-01-23 20:41:00|2551.55|2536.75|2549.4|2534.6|2552.25|2537.45|2549.4|2534.6|25
1737664870000|2025-01-23 20:41:10|2549.9|2535.1|2551.15|2536.35|2551.2|2536.4|2549.5|2534.7|26
1737664880000|2025-01-23 20:41:20|2551.6|2536.8|2552.6|2537.8|2552.6|2537.8|2548.8|2534|21
1737664890000|2025-01-23 20:41:30|2552.75|2537.95|2558.7|2543.9|2558.7|2543.9|2551.7|2536.9|29
1737664900000|2025-01-23 20:41:40|2559|2544.2|2558|2543.2|2559.2|2544.4|2557.3|2542.5|32
1737664910000|2025-01-23 20:41:50|2557.95|2543.15|2559.8|2545|2559.8|2545|2556.9|2542.1|28
1737664920000|2025-01-23 20:42:00|2560.15|2545.35|2559.7|2544.9|2560.7|2545.9|2559.3|2544.5|31
1737664930000|2025-01-23 20:42:10|2559.6|2544.8|2559.6|2544.8|2559.7|2544.9|2557.9|2543.1|25
1737664940000|2025-01-23 20:42:20|2559.65|2544.85|2557.25|2542.45|2559.7|2544.9|2556.4|2541.6|25
1737664950000|2025-01-23 20:42:30|2557.05|2542.25|2554.25|2539.45|2557.05|2542.25|2553|2538.2|23
1737664960000|2025-01-23 20:42:40|2554.2|2539.4|2556.9|2542.1|2558.1|2543.3|2554.2|2539.4|20
1737664970000|2025-01-23 20:42:50|2557.4|2542.6|2559.4|2544.6|2561.1|2546.3|2557.4|2542.6|15
1737664980000|2025-01-23 20:43:00|2558.9|2544.1|2562|2547.2|2562.1|2547.3|2557.9|2543.1|13
1737664990000|2025-01-23 20:43:10|2562.05|2547.25|2563.05|2548.25|2564|2549.2|2562.05|2547.25|16
1737665000000|2025-01-23 20:43:20|2563.55|2548.75|2562.15|2547.35|2564.05|2549.25|2562|2547.2|10
1737665010000|2025-01-23 20:43:30|2562.5|2547.7|2562.9|2548.1|2562.9|2548.1|2561|2546.2|14
1737665020000|2025-01-23 20:43:40|2563.05|2548.25|2567.4|2552.6|2567.4|2552.6|2563.05|2548.25|6
1737665030000|2025-01-23 20:43:50|2567.9|2553.1|2568.95|2554.15|2568.95|2554.15|2567.9|2553.1|2
1737665040000|2025-01-23 20:44:00|2568.9|2554.1|2567.05|2552.25|2569.9|2555.1|2567.05|2552.25|19
1737665050000|2025-01-23 20:44:10|2566.9|2552.1|2565.7|2550.9|2566.9|2552.1|2565.65|2550.85|17
1737665060000|2025-01-23 20:44:20|2565.65|2550.85|2565|2550.2|2566.7|2551.9|2564.5|2549.7|28
1737665070000|2025-01-23 20:44:30|2565.15|2550.35|2562.9|2548.1|2565.15|2550.35|2562.45|2547.65|23
1737665080000|2025-01-23 20:44:40|2562.65|2547.85|2558.55|2543.75|2562.7|2547.9|2557.9|2543.1|24
1737665090000|2025-01-23 20:44:50|2558.9|2544.1|2558.9|2544.1|2559.1|2544.3|2558.85|2544.05|12
1737665100000|2025-01-23 20:45:00|2559.4|2544.6|2564.9|2550.1|2564.9|2550.1|2559.4|2544.6|19
1737665110000|2025-01-23 20:45:10|2564.7|2549.9|2561.35|2546.55|2564.7|2549.9|2560.9|2546.1|9
1737665120000|2025-01-23 20:45:20|2561.6|2546.8|2560.9|2546.1|2564.9|2550.1|2560.9|2546.1|25
1737665130000|2025-01-23 20:45:30|2560.65|2545.85|2561.9|2547.1|2562.9|2548.1|2559.3|2544.5|17
1737665140000|2025-01-23 20:45:40|2562.4|2547.6|2558.3|2543.5|2563.1|2548.3|2558.15|2543.35|28
1737665150000|2025-01-23 20:45:50|2557.9|2543.1|2553.9|2539.1|2558.1|2543.3|2553.9|2539.1|22
1737665160000|2025-01-23 20:46:00|2554.25|2539.45|2553.4|2538.6|2555.9|2541.1|2551.4|2536.6|31
1737665170000|2025-01-23 20:46:10|2552.9|2538.1|2555.25|2540.45|2557.4|2542.6|2552.4|2537.6|21
1737665180000|2025-01-23 20:46:20|2555.3|2540.5|2561.9|2547.1|2561.9|2547.1|2555.2|2540.4|18
1737665190000|2025-01-23 20:46:30|2561.4|2546.6|2558.9|2544.1|2563.9|2549.1|2558.45|2543.65|19
1737665200000|2025-01-23 20:46:40|2559.4|2544.6|2558.9|2544.1|2560.35|2545.55|2557.3|2542.5|28
1737665210000|2025-01-23 20:46:50|2558.85|2544.05|2558.4|2543.6|2559.9|2545.1|2558.25|2543.45|30
1737665220000|2025-01-23 20:47:00|2558.15|2543.35|2557.4|2542.6|2558.65|2543.85|2554.65|2539.85|28
1737665230000|2025-01-23 20:47:10|2555.8|2541|2556.65|2541.85|2556.65|2541.85|2553.45|2538.65|30
1737665240000|2025-01-23 20:47:20|2556.15|2541.35|2554.7|2539.9|2558.7|2543.9|2554.7|2539.9|32
1737665250000|2025-01-23 20:47:30|2554.35|2539.55|2551.6|2536.8|2554.7|2539.9|2551.6|2536.8|26
1737665260000|2025-01-23 20:47:40|2552|2537.2|2552.25|2537.45|2552.9|2538.1|2551.5|2536.7|23
1737665270000|2025-01-23 20:47:50|2552.6|2537.8|2558.75|2543.95|2559.8|2545|2552.6|2537.8|26
1737665280000|2025-01-23 20:48:00|2558.35|2543.55|2564.25|2549.45|2564.65|2549.85|2557.6|2542.8|31
1737665290000|2025-01-23 20:48:10|2564.7|2549.9|2564.7|2549.9|2565.25|2550.45|2563.4|2548.6|25
1737665300000|2025-01-23 20:48:20|2564.55|2549.75|2565.9|2551.1|2568.65|2553.85|2563.4|2548.6|23
1737665310000|2025-01-23 20:48:30|2566.2|2551.4|2567.2|2552.4|2568.55|2553.75|2566.1|2551.3|25
1737665320000|2025-01-23 20:48:40|2567.05|2552.25|2569.05|2554.25|2569.1|2554.3|2566.2|2551.4|26
1737665330000|2025-01-23 20:48:50|2569.2|2554.4|2569|2554.2|2570.3|2555.5|2568.35|2553.55|26
1737665340000|2025-01-23 20:49:00|2568.75|2553.95|2566.3|2551.5|2568.75|2553.95|2565.1|2550.3|24
1737665350000|2025-01-23 20:49:10|2566.5|2551.7|2568.25|2553.45|2568.6|2553.8|2566.05|2551.25|24
1737665360000|2025-01-23 20:49:20|2568.6|2553.8|2565|2550.2|2569.05|2554.25|2565|2550.2|12
1737665370000|2025-01-23 20:49:30|2564.9|2550.1|2558.55|2543.75|2564.9|2550.1|2557.25|2542.45|29
1737665380000|2025-01-23 20:49:40|2558.25|2543.45|2560.3|2545.5|2561.7|2546.9|2558.05|2543.25|29
1737665390000|2025-01-23 20:49:50|2559.7|2544.9|2556.15|2541.35|2562.25|2547.45|2556.15|2541.35|29
1737665400000|2025-01-23 20:50:00|2556.3|2541.5|2561.3|2546.5|2562|2547.2|2556.3|2541.5|31
1737665410000|2025-01-23 20:50:10|2561.1|2546.3|2556.95|2542.15|2561.1|2546.3|2556.95|2542.15|26
1737665420000|2025-01-23 20:50:20|2556.5|2541.7|2555.65|2540.85|2558.15|2543.35|2554.15|2539.35|30
1737665430000|2025-01-23 20:50:30|2556|2541.2|2558.95|2544.15|2558.95|2544.15|2555.6|2540.8|24
1737665440000|2025-01-23 20:50:40|2559.5|2544.7|2556.1|2541.3|2562.1|2547.3|2556.1|2541.3|21
1737665450000|2025-01-23 20:50:50|2556.6|2541.8|2555.45|2540.65|2556.8|2542|2555.2|2540.4|27
1737665460000|2025-01-23 20:51:00|2555.3|2540.5|2557.9|2543.1|2558.55|2543.75|2555.3|2540.5|32
1737665470000|2025-01-23 20:51:10|2557.65|2542.85|2555.2|2540.4|2558.95|2544.15|2553.9|2539.1|34
1737665480000|2025-01-23 20:51:20|2555|2540.2|2551.05|2536.25|2555|2540.2|2550.4|2535.6|34
1737665490000|2025-01-23 20:51:30|2551|2536.2|2549.2|2534.4|2551.7|2536.9|2548.3|2533.5|33
1737665500000|2025-01-23 20:51:40|2549.1|2534.3|2548|2533.2|2549.6|2534.8|2547.25|2532.45|25
1737665510000|2025-01-23 20:51:50|2548.5|2533.7|2550.35|2535.55|2552.65|2537.85|2548.05|2533.25|29
1737665520000|2025-01-23 20:52:00|2550.15|2535.35|2548.4|2533.6|2551.25|2536.45|2547.05|2532.25|28
1737665530000|2025-01-23 20:52:10|2547.7|2532.9|2545.35|2530.55|2547.95|2533.15|2545.35|2530.55|18
1737665540000|2025-01-23 20:52:20|2545.65|2530.85|2541.8|2527|2546.45|2531.65|2541.25|2526.45|20
1737665550000|2025-01-23 20:52:30|2542.1|2527.3|2541.1|2526.3|2545.15|2530.35|2541.1|2526.3|27
1737665560000|2025-01-23 20:52:40|2540.9|2526.1|2535.15|2520.35|2541.25|2526.45|2535.15|2520.35|24
1737665570000|2025-01-23 20:52:50|2535.55|2520.75|2538.05|2523.25|2538.05|2523.25|2535.25|2520.45|25
1737665580000|2025-01-23 20:53:00|2538|2523.2|2536.65|2521.85|2538|2523.2|2536|2521.2|27
1737665590000|2025-01-23 20:53:10|2536.25|2521.45|2537.9|2523.1|2537.9|2523.1|2535.5|2520.7|22
1737665600000|2025-01-23 20:53:20|2538.2|2523.4|2537.8|2523|2541.35|2526.55|2537.4|2522.6|27
1737665610000|2025-01-23 20:53:30|2538.25|2523.45|2536.6|2521.8|2539|2524.2|2535.95|2521.15|20
1737665620000|2025-01-23 20:53:40|2536.4|2521.6|2536.25|2521.45|2536.4|2521.6|2535.95|2521.15|13
1737665630000|2025-01-23 20:53:50|2535.35|2520.55|2531.3|2516.5|2535.35|2520.55|2531.25|2516.45|19
1737665640000|2025-01-23 20:54:00|2531.1|2516.3|2534|2519.2|2534.9|2520.1|2529.25|2514.45|26
1737665650000|2025-01-23 20:54:10|2534.3|2519.5|2530.9|2516.1|2534.9|2520.1|2530.9|2516.1|23
1737665660000|2025-01-23 20:54:20|2530.5|2515.7|2529.25|2514.45|2531.05|2516.25|2529.25|2514.45|12
1737665670000|2025-01-23 20:54:30|2528.35|2513.55|2526.55|2511.75|2531.05|2516.25|2526.25|2511.45|25
1737665680000|2025-01-23 20:54:40|2526.3|2511.5|2528.9|2514.1|2528.9|2514.1|2526.05|2511.25|26
1737665690000|2025-01-23 20:54:50|2527.9|2513.1|2528.4|2513.6|2531|2516.2|2527.9|2513.1|17
1737665700000|2025-01-23 20:55:00|2528.1|2513.3|2524.9|2510.1|2528.1|2513.3|2524.9|2510.1|7
1737665710000|2025-01-23 20:55:10|2524.95|2510.15|2524.9|2510.1|2525.15|2510.35|2524.9|2510.1|13
1737665720000|2025-01-23 20:55:20|2523.9|2509.1|2521.55|2506.75|2523.9|2509.1|2520.2|2505.4|20
1737665730000|2025-01-23 20:55:30|2521|2506.2|2519.9|2505.1|2521|2506.2|2518.9|2504.1|12
1737665740000|2025-01-23 20:55:40|2519.4|2504.6|2527|2512.2|2528.55|2513.75|2519.05|2504.25|23
1737665750000|2025-01-23 20:55:50|2526.5|2511.7|2521.5|2506.7|2526.5|2511.7|2521.4|2506.6|11
1737665760000|2025-01-23 20:56:00|2521.9|2507.1|2518.9|2504.1|2522.4|2507.6|2517.9|2503.1|14
1737665770000|2025-01-23 20:56:10|2517.9|2503.1|2515.9|2501.1|2517.9|2503.1|2515.9|2501.1|8
1737665780000|2025-01-23 20:56:20|2516.15|2501.35|2511.9|2497.1|2516.15|2501.35|2510.9|2496.1|14
1737665790000|2025-01-23 20:56:30|2512.4|2497.6|2510.9|2496.1|2512.4|2497.6|2510.9|2496.1|11
1737665800000|2025-01-23 20:56:40|2511.1|2496.3|2511.9|2497.1|2512.4|2497.6|2510.4|2495.6|21
1737665810000|2025-01-23 20:56:50|2512.35|2497.55|2519.4|2504.6|2519.4|2504.6|2512.35|2497.55|25
1737665820000|2025-01-23 20:57:00|2519.6|2504.8|2519.9|2505.1|2521.4|2506.6|2519.4|2504.6|16
1737665830000|2025-01-23 20:57:10|2520.05|2505.25|2526.9|2512.1|2526.9|2512.1|2517.9|2503.1|18
1737665840000|2025-01-23 20:57:20|2528.9|2514.1|2528.9|2514.1|2531.4|2516.6|2528.4|2513.6|12
1737665850000|2025-01-23 20:57:30|2529.1|2514.3|2529.4|2514.6|2531.4|2516.6|2529.1|2514.3|12
1737665860000|2025-01-23 20:57:40|2528.9|2514.1|2528.4|2513.6|2531.4|2516.6|2528.4|2513.6|20
1737665870000|2025-01-23 20:57:50|2528.65|2513.85|2529.5|2514.7|2530.4|2515.6|2528.65|2513.85|15
1737665880000|2025-01-23 20:58:00|2529.6|2514.8|2529.45|2514.65|2530.9|2516.1|2528.9|2514.1|12
1737665890000|2025-01-23 20:58:10|2528.85|2514.05|2526.4|2511.6|2529.55|2514.75|2526.4|2511.6|20
1737665900000|2025-01-23 20:58:20|2526.75|2511.95|2530.4|2515.6|2530.45|2515.65|2525.4|2510.6|19
1737665910000|2025-01-23 20:58:30|2530.75|2515.95|2532.5|2517.7|2534.8|2520|2530.75|2515.95|19
1737665920000|2025-01-23 20:58:40|2532.4|2517.6|2531.05|2516.25|2532.5|2517.7|2530.95|2516.15|26
1737665930000|2025-01-23 20:58:50|2531.35|2516.55|2527.25|2512.45|2531.7|2516.9|2527.1|2512.3|28
1737665940000|2025-01-23 20:59:00|2527.3|2512.5|2526.3|2511.5|2528.45|2513.65|2525.65|2510.85|30
1737665950000|2025-01-23 20:59:10|2526.9|2512.1|2524.5|2509.7|2526.9|2512.1|2523.95|2509.15|19
1737665960000|2025-01-23 20:59:20|2525.4|2510.6|2522.65|2507.85|2525.4|2510.6|2522.65|2507.85|26
1737665970000|2025-01-23 20:59:30|2522.6|2507.8|2525.6|2510.8|2525.9|2511.1|2522.6|2507.8|30
1737665980000|2025-01-23 20:59:40|2525.4|2510.6|2527.1|2512.3|2527.2|2512.4|2525.2|2510.4|20
1737665990000|2025-01-23 20:59:50|2527.6|2512.8|2528.4|2513.6|2528.4|2513.6|2525.35|2510.55|20
1737666000000|2025-01-23 21:00:00|2528.25|2513.45|2534.4|2519.6|2534.4|2519.6|2526.4|2511.6|22
1737666010000|2025-01-23 21:00:10|2534.5|2519.7|2534.6|2519.8|2536.4|2521.6|2533.4|2518.6|23
1737666020000|2025-01-23 21:00:20|2534.9|2520.1|2538.45|2523.65|2539.4|2524.6|2534.9|2520.1|22
1737666030000|2025-01-23 21:00:30|2538.1|2523.3|2536.9|2522.1|2539.4|2524.6|2536.1|2521.3|23
1737666040000|2025-01-23 21:00:40|2536.4|2521.6|2533.4|2518.6|2536.4|2521.6|2533.4|2518.6|26
1737666050000|2025-01-23 21:00:50|2533.5|2518.7|2527.7|2512.9|2533.5|2518.7|2527.4|2512.6|33
1737666060000|2025-01-23 21:01:00|2527.6|2512.8|2523.4|2508.6|2527.6|2512.8|2523.05|2508.25|21
1737666070000|2025-01-23 21:01:10|2523.3|2508.5|2522.5|2507.7|2523.3|2508.5|2520|2505.2|33
1737666080000|2025-01-23 21:01:20|2522.55|2507.75|2528.05|2513.25|2528.2|2513.4|2522.55|2507.75|20
1737666090000|2025-01-23 21:01:30|2528.7|2513.9|2521.9|2507.1|2528.7|2513.9|2521.9|2507.1|33
1737666100000|2025-01-23 21:01:40|2521.95|2507.15|2525.5|2510.7|2526.4|2511.6|2521.95|2507.15|35
1737666110000|2025-01-23 21:01:50|2524.8|2510|2524.45|2509.65|2527.1|2512.3|2524.1|2509.3|29
1737666120000|2025-01-23 21:02:00|2524.9|2510.1|2519.55|2504.75|2524.9|2510.1|2519.55|2504.75|29
1737666130000|2025-01-23 21:02:10|2519.45|2504.65|2519.65|2504.85|2521.6|2506.8|2519.45|2504.65|34
1737666140000|2025-01-23 21:02:20|2519.95|2505.15|2523.4|2508.6|2525.5|2510.7|2519.8|2505|33
1737666150000|2025-01-23 21:02:30|2523.65|2508.85|2523.1|2508.3|2523.65|2508.85|2520.9|2506.1|28
1737666160000|2025-01-23 21:02:40|2523.5|2508.7|2528.1|2513.3|2528.2|2513.4|2523.5|2508.7|31
1737666170000|2025-01-23 21:02:50|2528.15|2513.35|2526.4|2511.6|2529.3|2514.5|2526|2511.2|27
1737666180000|2025-01-23 21:03:00|2526.5|2511.7|2527.1|2512.3|2528.5|2513.7|2525.05|2510.25|24
1737666190000|2025-01-23 21:03:10|2526.65|2511.85|2523.9|2509.1|2526.65|2511.85|2523.9|2509.1|14
1737666200000|2025-01-23 21:03:20|2523.4|2508.6|2523.9|2509.1|2523.9|2509.1|2521.9|2507.1|20
1737666210000|2025-01-23 21:03:30|2524|2509.2|2528.9|2514.1|2528.9|2514.1|2524|2509.2|28
1737666220000|2025-01-23 21:03:40|2529|2514.2|2527.9|2513.1|2529.15|2514.35|2527.9|2513.1|15
1737666230000|2025-01-23 21:03:50|2528.4|2513.6|2525.9|2511.1|2528.9|2514.1|2525.9|2511.1|12
1737666240000|2025-01-23 21:04:00|2526.4|2511.6|2524.9|2510.1|2528.05|2513.25|2524.9|2510.1|14
1737666250000|2025-01-23 21:04:10|2523.9|2509.1|2525.95|2511.15|2525.95|2511.15|2523.05|2508.25|20
1737666260000|2025-01-23 21:04:20|2526|2511.2|2528.15|2513.35|2529.9|2515.1|2526|2511.2|33
1737666270000|2025-01-23 21:04:30|2528.05|2513.25|2529.95|2515.15|2530.1|2515.3|2527.55|2512.75|31
1737666280000|2025-01-23 21:04:40|2529.7|2514.9|2524.95|2510.15|2529.7|2514.9|2524.95|2510.15|25
1737666290000|2025-01-23 21:04:50|2525|2510.2|2524.45|2509.65|2525.75|2510.95|2523.95|2509.15|29
1737666300000|2025-01-23 21:05:00|2524.5|2509.7|2523.25|2508.45|2524.5|2509.7|2522.15|2507.35|26
1737666310000|2025-01-23 21:05:10|2523.9|2509.1|2525.45|2510.65|2528.15|2513.35|2523.9|2509.1|30
1737666320000|2025-01-23 21:05:20|2525.5|2510.7|2522.4|2507.6|2526.5|2511.7|2522.4|2507.6|26
1737666330000|2025-01-23 21:05:30|2521.9|2507.1|2518.35|2503.55|2521.9|2507.1|2518.35|2503.55|26
1737666340000|2025-01-23 21:05:40|2518.5|2503.7|2516.9|2502.1|2519|2504.2|2515.1|2500.3|34
1737666350000|2025-01-23 21:05:50|2516.4|2501.6|2516.1|2501.3|2516.4|2501.6|2514.9|2500.1|18
1737666360000|2025-01-23 21:06:00|2516.15|2501.35|2514.9|2500.1|2516.4|2501.6|2513.9|2499.1|20
1737666370000|2025-01-23 21:06:10|2515.05|2500.25|2513.3|2498.5|2515.9|2501.1|2512.9|2498.1|25
1737666380000|2025-01-23 21:06:20|2513.15|2498.35|2517.15|2502.35|2517.15|2502.35|2512.9|2498.1|33
1737666390000|2025-01-23 21:06:30|2517.3|2502.5|2516.55|2501.75|2520.5|2505.7|2516.2|2501.4|33
1737666400000|2025-01-23 21:06:40|2516.5|2501.7|2512.4|2497.6|2516.85|2502.05|2512.4|2497.6|32
1737666410000|2025-01-23 21:06:50|2512.3|2497.5|2511.4|2496.6|2512.9|2498.1|2510.95|2496.15|25
1737666420000|2025-01-23 21:07:00|2511.7|2496.9|2512.4|2497.6|2512.4|2497.6|2510.35|2495.55|26
1737666430000|2025-01-23 21:07:10|2513.4|2498.6|2511.95|2497.15|2513.7|2498.9|2511.95|2497.15|20
1737666440000|2025-01-23 21:07:20|2512.3|2497.5|2506.85|2492.05|2512.3|2497.5|2506.85|2492.05|29
1737666450000|2025-01-23 21:07:30|2506.4|2491.6|2507.4|2492.6|2507.4|2492.6|2505.4|2490.6|27
1737666460000|2025-01-23 21:07:40|2507.9|2493.1|2507.6|2492.8|2507.9|2493.1|2506.1|2491.3|19
1737666470000|2025-01-23 21:07:50|2507.4|2492.6|2506.95|2492.15|2508.1|2493.3|2506.1|2491.3|30
1737666480000|2025-01-23 21:08:00|2507|2492.2|2507.05|2492.25|2507.95|2493.15|2506.6|2491.8|23
1737666490000|2025-01-23 21:08:10|2507.15|2492.35|2508.2|2493.4|2510.8|2496|2507.15|2492.35|33
1737666500000|2025-01-23 21:08:20|2508.8|2494|2509.45|2494.65|2509.9|2495.1|2508.75|2493.95|21
1737666510000|2025-01-23 21:08:30|2509.3|2494.5|2514.75|2499.95|2514.75|2499.95|2509.3|2494.5|21
1737666520000|2025-01-23 21:08:40|2514.65|2499.85|2516.65|2501.85|2517|2502.2|2514.65|2499.85|26
1737666530000|2025-01-23 21:08:50|2516.85|2502.05|2517.4|2502.6|2517.4|2502.6|2516.15|2501.35|21
1737666540000|2025-01-23 21:09:00|2517.2|2502.4|2520.4|2505.6|2520.4|2505.6|2516.55|2501.75|23
1737666550000|2025-01-23 21:09:10|2521.05|2506.25|2523.4|2508.6|2524.4|2509.6|2521.05|2506.25|9
1737666560000|2025-01-23 21:09:20|2523.3|2508.5|2523.4|2508.6|2524.9|2510.1|2523.3|2508.5|8
1737666570000|2025-01-23 21:09:30|2523.2|2508.4|2517.5|2502.7|2523.25|2508.45|2517.5|2502.7|26
1737666580000|2025-01-23 21:09:40|2517.4|2502.6|2518.2|2503.4|2518.9|2504.1|2516.9|2502.1|13
1737666590000|2025-01-23 21:09:50|2518.1|2503.3|2514.25|2499.45|2518.1|2503.3|2513.95|2499.15|21
1737666600000|2025-01-23 21:10:00|2514.4|2499.6|2511.4|2496.6|2514.65|2499.85|2510.9|2496.1|15
1737666610000|2025-01-23 21:10:10|2511.45|2496.65|2514.65|2499.85|2514.65|2499.85|2511.45|2496.65|18
1737666620000|2025-01-23 21:10:20|2514.45|2499.65|2519.9|2505.1|2519.9|2505.1|2514.45|2499.65|22
1737666630000|2025-01-23 21:10:30|2519.7|2504.9|2522.65|2507.85|2522.9|2508.1|2519.55|2504.75|18
1737666640000|2025-01-23 21:10:40|2522.75|2507.95|2523.4|2508.6|2523.4|2508.6|2521.4|2506.6|12
1737666650000|2025-01-23 21:10:50|2523.9|2509.1|2524.4|2509.6|2524.4|2509.6|2523.9|2509.1|4
1737666660000|2025-01-23 21:11:00|2523.9|2509.1|2522.1|2507.3|2523.9|2509.1|2521.6|2506.8|13
1737666670000|2025-01-23 21:11:10|2522.5|2507.7|2524.3|2509.5|2524.3|2509.5|2522.2|2507.4|8
1737666680000|2025-01-23 21:11:20|2523.8|2509|2519.5|2504.7|2523.8|2509|2519.45|2504.65|22
1737666690000|2025-01-23 21:11:30|2519.6|2504.8|2520.45|2505.65|2520.55|2505.75|2519.45|2504.65|20
1737666700000|2025-01-23 21:11:40|2520.4|2505.6|2519.9|2505.1|2520.8|2506|2517.45|2502.65|21
1737666710000|2025-01-23 21:11:50|2520.4|2505.6|2518.4|2503.6|2520.4|2505.6|2518.4|2503.6|13
1737666720000|2025-01-23 21:12:00|2518.3|2503.5|2516.9|2502.1|2518.75|2503.95|2516.9|2502.1|27
1737666730000|2025-01-23 21:12:10|2516.7|2501.9|2516.4|2501.6|2516.9|2502.1|2515.6|2500.8|20
1737666740000|2025-01-23 21:12:20|2516.6|2501.8|2516.35|2501.55|2518.4|2503.6|2516.35|2501.55|13
1737666750000|2025-01-23 21:12:30|2516.7|2501.9|2514.75|2499.95|2516.7|2501.9|2514.25|2499.45|20
1737666760000|2025-01-23 21:12:40|2514.8|2500|2514.4|2499.6|2514.8|2500|2514.4|2499.6|6
1737666770000|2025-01-23 21:12:50|2514.1|2499.3|2514.3|2499.5|2514.55|2499.75|2514.1|2499.3|8
1737666780000|2025-01-23 21:13:00|2514.25|2499.45|2511.6|2496.8|2514.25|2499.45|2511.25|2496.45|23
1737666790000|2025-01-23 21:13:10|2511.65|2496.85|2511.1|2496.3|2511.65|2496.85|2511.1|2496.3|10
1737666800000|2025-01-23 21:13:20|2511.15|2496.35|2510.7|2495.9|2511.15|2496.35|2510.3|2495.5|10
1737666810000|2025-01-23 21:13:30|2510.75|2495.95|2508.45|2493.65|2510.75|2495.95|2508.45|2493.65|18
1737666820000|2025-01-23 21:13:40|2508.35|2493.55|2507.35|2492.55|2508.35|2493.55|2507.35|2492.55|7
1737666840000|2025-01-23 21:14:00|2507.95|2493.15|2509.4|2494.6|2509.4|2494.6|2507.95|2493.15|7
1737666850000|2025-01-23 21:14:10|2509.45|2494.65|2509.7|2494.9|2510.1|2495.3|2509.45|2494.65|19
1737666860000|2025-01-23 21:14:20|2509.4|2494.6|2508.45|2493.65|2509.4|2494.6|2508.15|2493.35|13
1737666870000|2025-01-23 21:14:30|2508.4|2493.6|2506.9|2492.1|2508.4|2493.6|2506.9|2492.1|11
1737666880000|2025-01-23 21:14:40|2507.15|2492.35|2506.15|2491.35|2507.15|2492.35|2505.4|2490.6|17
1737666890000|2025-01-23 21:14:50|2506.4|2491.6|2506.5|2491.7|2506.5|2491.7|2505.4|2490.6|15
1737666900000|2025-01-23 21:15:00|2506.25|2491.45|2504.55|2489.75|2506.4|2491.6|2504.15|2489.35|16
1737666910000|2025-01-23 21:15:10|2504.6|2489.8|2503.7|2488.9|2504.85|2490.05|2503.7|2488.9|15
1737666920000|2025-01-23 21:15:20|2503.9|2489.1|2500.5|2485.7|2503.9|2489.1|2500.5|2485.7|22
1737666930000|2025-01-23 21:15:30|2500.2|2485.4|2498.55|2483.75|2500.2|2485.4|2498.55|2483.75|25
1737666940000|2025-01-23 21:15:40|2498.45|2483.65|2497.85|2483.05|2498.6|2483.8|2497.85|2483.05|14
1737666950000|2025-01-23 21:15:50|2497.7|2482.9|2496.15|2481.35|2497.7|2482.9|2496.15|2481.35|11
1737666960000|2025-01-23 21:16:00|2496|2481.2|2494.95|2480.15|2496.1|2481.3|2494.9|2480.1|15
1737666970000|2025-01-23 21:16:10|2495.8|2481|2495.25|2480.45|2497.9|2483.1|2495.15|2480.35|24
1737666980000|2025-01-23 21:16:20|2495.15|2480.35|2494.45|2479.65|2495.2|2480.4|2494.4|2479.6|18
1737666990000|2025-01-23 21:16:30|2494.65|2479.85|2496.4|2481.6|2498.9|2484.1|2494.35|2479.55|27
1737667000000|2025-01-23 21:16:40|2496.6|2481.8|2497.9|2483.1|2498.65|2483.85|2496.15|2481.35|26
1737667010000|2025-01-23 21:16:50|2497.65|2482.85|2496.5|2481.7|2498.7|2483.9|2496.25|2481.45|25
1737667020000|2025-01-23 21:17:00|2496.8|2482|2495.2|2480.4|2496.8|2482|2494.95|2480.15|29
1737667030000|2025-01-23 21:17:10|2495.05|2480.25|2494.55|2479.75|2496.5|2481.7|2494.15|2479.35|19
1737667040000|2025-01-23 21:17:20|2494.35|2479.55|2494.85|2480.05|2495.35|2480.55|2494.15|2479.35|23
1737667050000|2025-01-23 21:17:30|2494.65|2479.85|2493.9|2479.1|2494.95|2480.15|2493.7|2478.9|17
1737667060000|2025-01-23 21:17:40|2493.7|2478.9|2491.3|2476.5|2493.7|2478.9|2491.3|2476.5|20
1737667070000|2025-01-23 21:17:50|2491.2|2476.4|2490.15|2475.35|2492.3|2477.5|2488.5|2473.7|24
1737667080000|2025-01-23 21:18:00|2490.2|2475.4|2490.3|2475.5|2491.05|2476.25|2488.5|2473.7|25
1737667090000|2025-01-23 21:18:10|2490.2|2475.4|2488.55|2473.75|2490.2|2475.4|2488.4|2473.6|22
1737667100000|2025-01-23 21:18:20|2488.45|2473.65|2487.7|2472.9|2488.55|2473.75|2487.4|2472.6|17
1737667110000|2025-01-23 21:18:30|2487.45|2472.65|2485.3|2470.5|2487.45|2472.65|2485.1|2470.3|15
1737667120000|2025-01-23 21:18:40|2485.5|2470.7|2482.25|2467.45|2485.5|2470.7|2482.1|2467.3|14
1737667130000|2025-01-23 21:18:50|2482.4|2467.6|2482.05|2467.25|2483.85|2469.05|2482.05|2467.25|19
1737667140000|2025-01-23 21:19:00|2481.9|2467.1|2485.4|2470.6|2487.6|2472.8|2481.9|2467.1|25
1737667150000|2025-01-23 21:19:10|2485.35|2470.55|2485.2|2470.4|2485.35|2470.55|2483.1|2468.3|24
1737667160000|2025-01-23 21:19:20|2485.1|2470.3|2482.6|2467.8|2485.1|2470.3|2482.15|2467.35|18
1737667170000|2025-01-23 21:19:30|2482.45|2467.65|2484.7|2469.9|2485.35|2470.55|2482.45|2467.65|21
1737667180000|2025-01-23 21:19:40|2484.9|2470.1|2490.65|2475.85|2490.7|2475.9|2484.75|2469.95|28
1737667190000|2025-01-23 21:19:50|2491.15|2476.35|2490.5|2475.7|2492.15|2477.35|2489.9|2475.1|20
1737667200000|2025-01-23 21:20:00|2490.1|2475.3|2485.15|2470.35|2490.7|2475.9|2485.15|2470.35|24
1737667210000|2025-01-23 21:20:10|2485|2470.2|2483.9|2469.1|2485.2|2470.4|2483.9|2469.1|20
1737667220000|2025-01-23 21:20:20|2484.05|2469.25|2486.05|2471.25|2486.55|2471.75|2484.05|2469.25|16
1737667230000|2025-01-23 21:20:30|2486.55|2471.75|2486.5|2471.7|2488.05|2473.25|2486.15|2471.35|11
1737667240000|2025-01-23 21:20:40|2486.4|2471.6|2484.4|2469.6|2486.9|2472.1|2484.4|2469.6|11
1737667250000|2025-01-23 21:20:50|2484.5|2469.7|2487.4|2472.6|2487.4|2472.6|2484.5|2469.7|12
1737667260000|2025-01-23 21:21:00|2487.5|2472.7|2487.2|2472.4|2488.9|2474.1|2485.85|2471.05|27
1737667270000|2025-01-23 21:21:10|2486.9|2472.1|2488.4|2473.6|2488.4|2473.6|2486.9|2472.1|12
1737667280000|2025-01-23 21:21:20|2488.45|2473.65|2489.2|2474.4|2489.2|2474.4|2486.9|2472.1|18
1737667290000|2025-01-23 21:21:30|2489|2474.2|2486.9|2472.1|2489.55|2474.75|2486.9|2472.1|12
1737667300000|2025-01-23 21:21:40|2487.25|2472.45|2488.9|2474.1|2489.9|2475.1|2487.25|2472.45|12
1737667310000|2025-01-23 21:21:50|2488.4|2473.6|2487.9|2473.1|2489.4|2474.6|2487.9|2473.1|16
1737667320000|2025-01-23 21:22:00|2488.15|2473.35|2492.1|2477.3|2492.9|2478.1|2488.15|2473.35|17
1737667330000|2025-01-23 21:22:10|2492|2477.2|2492.25|2477.45|2495.4|2480.6|2491.1|2476.3|22
1737667340000|2025-01-23 21:22:20|2492.4|2477.6|2493.1|2478.3|2493.9|2479.1|2492.4|2477.6|13
1737667350000|2025-01-23 21:22:30|2492.8|2478|2490.9|2476.1|2492.8|2478|2490.75|2475.95|12
1737667360000|2025-01-23 21:22:40|2490.7|2475.9|2492.75|2477.95|2492.8|2478|2490.7|2475.9|13
1737667370000|2025-01-23 21:22:50|2493.2|2478.4|2496.4|2481.6|2496.4|2481.6|2493.2|2478.4|12
1737667380000|2025-01-23 21:23:00|2496.9|2482.1|2497.9|2483.1|2498.4|2483.6|2496.9|2482.1|12
1737667390000|2025-01-23 21:23:10|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|1
1737667400000|2025-01-23 21:23:20|2498.9|2484.1|2500.7|2485.9|2501.4|2486.6|2498.9|2484.1|19
1737667410000|2025-01-23 21:23:30|2500.5|2485.7|2503.9|2489.1|2505.4|2490.6|2500.5|2485.7|14
1737667420000|2025-01-23 21:23:40|2503.8|2489|2505.4|2490.6|2505.4|2490.6|2503.4|2488.6|14
1737667430000|2025-01-23 21:23:50|2504.9|2490.1|2506.4|2491.6|2506.4|2491.6|2504.9|2490.1|3
1737667440000|2025-01-23 21:24:00|2505.9|2491.1|2506.9|2492.1|2506.9|2492.1|2505.25|2490.45|10
1737667450000|2025-01-23 21:24:10|2507.9|2493.1|2511.4|2496.6|2511.9|2497.1|2507.9|2493.1|11
1737667460000|2025-01-23 21:24:20|2511.25|2496.45|2510.9|2496.1|2511.9|2497.1|2509.9|2495.1|14
1737667470000|2025-01-23 21:24:30|2511.05|2496.25|2510.8|2496|2511.4|2496.6|2510.2|2495.4|23
1737667480000|2025-01-23 21:24:40|2510.6|2495.8|2510.7|2495.9|2510.8|2496|2509.5|2494.7|17
1737667490000|2025-01-23 21:24:50|2510.4|2495.6|2511.4|2496.6|2511.9|2497.1|2510.05|2495.25|20
1737667500000|2025-01-23 21:25:00|2511.8|2497|2511.3|2496.5|2511.9|2497.1|2509.4|2494.6|20
1737667510000|2025-01-23 21:25:10|2511.35|2496.55|2512.25|2497.45|2512.25|2497.45|2511.35|2496.55|10
1737667520000|2025-01-23 21:25:20|2512.9|2498.1|2512.05|2497.25|2513.4|2498.6|2511.95|2497.15|11
1737667530000|2025-01-23 21:25:30|2512.15|2497.35|2512.4|2497.6|2512.4|2497.6|2511.5|2496.7|7
1737667540000|2025-01-23 21:25:40|2512.3|2497.5|2510.9|2496.1|2512.3|2497.5|2510.1|2495.3|15
1737667550000|2025-01-23 21:25:50|2511.05|2496.25|2510.45|2495.65|2512.4|2497.6|2509.6|2494.8|19
1737667560000|2025-01-23 21:26:00|2510.35|2495.55|2509.4|2494.6|2510.35|2495.55|2508.8|2494|8
1737667570000|2025-01-23 21:26:10|2509.6|2494.8|2512.15|2497.35|2512.15|2497.35|2509.45|2494.65|7
1737667580000|2025-01-23 21:26:20|2513.4|2498.6|2513.9|2499.1|2513.9|2499.1|2513.4|2498.6|6
1737667590000|2025-01-23 21:26:30|2513.8|2499|2513.9|2499.1|2514.4|2499.6|2513.75|2498.95|11
1737667600000|2025-01-23 21:26:40|2513.8|2499|2514|2499.2|2514|2499.2|2513.3|2498.5|9
1737667610000|2025-01-23 21:26:50|2514.4|2499.6|2514.9|2500.1|2515.4|2500.6|2514.4|2499.6|4
1737667620000|2025-01-23 21:27:00|2514.55|2499.75|2511.6|2496.8|2514.55|2499.75|2509.4|2494.6|13
1737667630000|2025-01-23 21:27:10|2511.9|2497.1|2509.65|2494.85|2511.9|2497.1|2509.4|2494.6|18
1737667640000|2025-01-23 21:27:20|2509.75|2494.95|2509.65|2494.85|2509.8|2495|2509.65|2494.85|3
1737667650000|2025-01-23 21:27:30|2508.45|2493.65|2508.9|2494.1|2508.9|2494.1|2508.4|2493.6|4
1737667660000|2025-01-23 21:27:40|2508.65|2493.85|2508.75|2493.95|2508.95|2494.15|2507.9|2493.1|17
1737667670000|2025-01-23 21:27:50|2508.25|2493.45|2508.05|2493.25|2508.7|2493.9|2507.9|2493.1|28
1737667680000|2025-01-23 21:28:00|2508.1|2493.3|2510.25|2495.45|2511.4|2496.6|2508.1|2493.3|29
1737667690000|2025-01-23 21:28:10|2510.4|2495.6|2510.4|2495.6|2511.05|2496.25|2510.4|2495.6|14
1737667700000|2025-01-23 21:28:20|2510.9|2496.1|2510.2|2495.4|2511.9|2497.1|2509.7|2494.9|27
1737667710000|2025-01-23 21:28:30|2509.7|2494.9|2509.7|2494.9|2510.35|2495.55|2509.35|2494.55|18
1737667720000|2025-01-23 21:28:40|2509.9|2495.1|2509.25|2494.45|2510.4|2495.6|2509.1|2494.3|19
1737667730000|2025-01-23 21:28:50|2509.2|2494.4|2508.9|2494.1|2509.4|2494.6|2508.9|2494.1|16
1737667740000|2025-01-23 21:29:00|2509.15|2494.35|2507.3|2492.5|2509.15|2494.35|2506.8|2492|13
1737667750000|2025-01-23 21:29:10|2507.05|2492.25|2503.8|2489|2507.2|2492.4|2503.65|2488.85|19
1737667760000|2025-01-23 21:29:20|2503.75|2488.95|2503.8|2489|2504.05|2489.25|2503.4|2488.6|17
1737667770000|2025-01-23 21:29:30|2503.75|2488.95|2503.9|2489.1|2504.55|2489.75|2503.4|2488.6|16
1737667780000|2025-01-23 21:29:40|2504.25|2489.45|2502.75|2487.95|2504.55|2489.75|2502|2487.2|20
1737667790000|2025-01-23 21:29:50|2503.25|2488.45|2502.4|2487.6|2503.25|2488.45|2502|2487.2|6
1737667800000|2025-01-23 21:30:00|2501.9|2487.1|2499.2|2484.4|2502.6|2487.8|2498.9|2484.1|18
1737667810000|2025-01-23 21:30:10|2498.9|2484.1|2497.9|2483.1|2498.9|2484.1|2496.55|2481.75|26
1737667820000|2025-01-23 21:30:20|2497.65|2482.85|2498.7|2483.9|2499.35|2484.55|2497.15|2482.35|30
1737667830000|2025-01-23 21:30:30|2498.75|2483.95|2498.25|2483.45|2500.9|2486.1|2497.9|2483.1|24
1737667840000|2025-01-23 21:30:40|2497.95|2483.15|2499.05|2484.25|2499.9|2485.1|2497.9|2483.1|15
1737667850000|2025-01-23 21:30:50|2498.55|2483.75|2498.05|2483.25|2499.4|2484.6|2497.9|2483.1|13
1737667860000|2025-01-23 21:31:00|2497.95|2483.15|2497.15|2482.35|2498.75|2483.95|2497|2482.2|23
1737667870000|2025-01-23 21:31:10|2496.9|2482.1|2497.05|2482.25|2497.25|2482.45|2495.95|2481.15|17
1737667880000|2025-01-23 21:31:20|2498.05|2483.25|2494.05|2479.25|2498.9|2484.1|2493.3|2478.5|25
1737667890000|2025-01-23 21:31:30|2493.85|2479.05|2492.4|2477.6|2493.85|2479.05|2491.95|2477.15|17
1737667900000|2025-01-23 21:31:40|2491.85|2477.05|2491.65|2476.85|2491.95|2477.15|2490.95|2476.15|18
1737667910000|2025-01-23 21:31:50|2491.45|2476.65|2490.2|2475.4|2491.8|2477|2490.2|2475.4|16
1737667920000|2025-01-23 21:32:00|2489.7|2474.9|2486.3|2471.5|2489.7|2474.9|2486|2471.2|20
1737667930000|2025-01-23 21:32:10|2486.2|2471.4|2486.8|2472|2486.8|2472|2485.3|2470.5|19
1737667940000|2025-01-23 21:32:20|2486.7|2471.9|2486.25|2471.45|2486.7|2471.9|2485.35|2470.55|20
1737667950000|2025-01-23 21:32:30|2487.1|2472.3|2488.05|2473.25|2488.8|2474|2486.9|2472.1|23
1737667960000|2025-01-23 21:32:40|2488.4|2473.6|2490.15|2475.35|2490.65|2475.85|2488.4|2473.6|19
1737667970000|2025-01-23 21:32:50|2490.6|2475.8|2492.2|2477.4|2492.2|2477.4|2490.35|2475.55|14
1737667980000|2025-01-23 21:33:00|2492.45|2477.65|2494.1|2479.3|2495.9|2481.1|2492.45|2477.65|22
1737667990000|2025-01-23 21:33:10|2493.95|2479.15|2497.4|2482.6|2497.4|2482.6|2493.65|2478.85|22
1737668000000|2025-01-23 21:33:20|2498.4|2483.6|2496.5|2481.7|2499.4|2484.6|2496.5|2481.7|14
1737668010000|2025-01-23 21:33:30|2496.4|2481.6|2498.4|2483.6|2498.4|2483.6|2496.4|2481.6|8
1737668020000|2025-01-23 21:33:40|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|2500.05|2485.25|4
1737668030000|2025-01-23 21:33:50|2501.4|2486.6|2501.75|2486.95|2501.8|2487|2501.4|2486.6|3
1737668040000|2025-01-23 21:34:00|2501.9|2487.1|2504.4|2489.6|2504.4|2489.6|2501.9|2487.1|8
1737668050000|2025-01-23 21:34:10|2503.9|2489.1|2504.4|2489.6|2505.4|2490.6|2503.4|2488.6|16
1737668060000|2025-01-23 21:34:20|2504.1|2489.3|2503.75|2488.95|2504.1|2489.3|2503.55|2488.75|13
1737668070000|2025-01-23 21:34:30|2503.85|2489.05|2504|2489.2|2504|2489.2|2503.75|2488.95|5
1737668080000|2025-01-23 21:34:40|2504.5|2489.7|2506.75|2491.95|2507.4|2492.6|2504.5|2489.7|9
1737668090000|2025-01-23 21:34:50|2507.4|2492.6|2508.4|2493.6|2508.4|2493.6|2507.4|2492.6|11
1737668100000|2025-01-23 21:35:00|2508.9|2494.1|2509.9|2495.1|2509.9|2495.1|2508.9|2494.1|7
1737668110000|2025-01-23 21:35:10|2509.4|2494.6|2511.1|2496.3|2511.4|2496.6|2508.8|2494|13
1737668120000|2025-01-23 21:35:20|2511|2496.2|2511.9|2497.1|2511.9|2497.1|2509.95|2495.15|12
1737668130000|2025-01-23 21:35:30|2511.75|2496.95|2512.9|2498.1|2512.9|2498.1|2511.55|2496.75|5
1737668140000|2025-01-23 21:35:40|2512.8|2498|2513.9|2499.1|2513.9|2499.1|2512.6|2497.8|6
1737668150000|2025-01-23 21:35:50|2514.4|2499.6|2514.4|2499.6|2515.3|2500.5|2514.25|2499.45|7
1737668160000|2025-01-23 21:36:00|2514.9|2500.1|2515.4|2500.6|2515.4|2500.6|2514.5|2499.7|4
1737668170000|2025-01-23 21:36:10|2515.25|2500.45|2513.9|2499.1|2515.25|2500.45|2513.9|2499.1|5
1737668180000|2025-01-23 21:36:20|2514.2|2499.4|2515.4|2500.6|2515.4|2500.6|2514.2|2499.4|6
1737668190000|2025-01-23 21:36:30|2515.05|2500.25|2514.35|2499.55|2515.05|2500.25|2514.25|2499.45|5
1737668200000|2025-01-23 21:36:40|2514.6|2499.8|2517.9|2503.1|2517.9|2503.1|2514.6|2499.8|5
1737668210000|2025-01-23 21:36:50|2518.4|2503.6|2518.4|2503.6|2518.4|2503.6|2518.4|2503.6|1
1737668220000|2025-01-23 21:37:00|2520.4|2505.6|2517.6|2502.8|2520.4|2505.6|2516.9|2502.1|20
1737668230000|2025-01-23 21:37:10|2517.4|2502.6|2515.5|2500.7|2517.4|2502.6|2515.5|2500.7|8
1737668240000|2025-01-23 21:37:20|2515.55|2500.75|2516.4|2501.6|2516.8|2502|2515.45|2500.65|7
1737668250000|2025-01-23 21:37:30|2515.75|2500.95|2512.45|2497.65|2515.75|2500.95|2511.95|2497.15|18
1737668260000|2025-01-23 21:37:40|2512.15|2497.35|2509.95|2495.15|2512.15|2497.35|2509.55|2494.75|20
1737668270000|2025-01-23 21:37:50|2509.85|2495.05|2509.75|2494.95|2509.85|2495.05|2509.75|2494.95|2
1737668280000|2025-01-23 21:38:00|2509.4|2494.6|2509.65|2494.85|2510.6|2495.8|2509.4|2494.6|17
1737668290000|2025-01-23 21:38:10|2509.55|2494.75|2509.9|2495.1|2510.3|2495.5|2509.45|2494.65|9
1737668300000|2025-01-23 21:38:20|2510.2|2495.4|2510.2|2495.4|2510.4|2495.6|2509.9|2495.1|15
1737668310000|2025-01-23 21:38:30|2510.4|2495.6|2510.6|2495.8|2510.9|2496.1|2510.4|2495.6|6
1737668320000|2025-01-23 21:38:40|2510.5|2495.7|2510.5|2495.7|2510.5|2495.7|2510.5|2495.7|1
1737668330000|2025-01-23 21:38:50|2511.4|2496.6|2511.75|2496.95|2511.75|2496.95|2510.9|2496.1|14
1737668340000|2025-01-23 21:39:00|2511.65|2496.85|2510|2495.2|2511.7|2496.9|2509.6|2494.8|21
1737668350000|2025-01-23 21:39:10|2510.2|2495.4|2510|2495.2|2510.7|2495.9|2509.5|2494.7|12
1737668360000|2025-01-23 21:39:20|2510.15|2495.35|2511.05|2496.25|2512.4|2497.6|2510.15|2495.35|9
1737668370000|2025-01-23 21:39:30|2511.1|2496.3|2513.1|2498.3|2513.1|2498.3|2511.1|2496.3|14
1737668380000|2025-01-23 21:39:40|2512.9|2498.1|2517.1|2502.3|2517.1|2502.3|2512.9|2498.1|16
1737668390000|2025-01-23 21:39:50|2516.75|2501.95|2517|2502.2|2517.3|2502.5|2516.4|2501.6|14
1737668400000|2025-01-23 21:40:00|2517.4|2502.6|2519.65|2504.85|2519.9|2505.1|2516.9|2502.1|23
1737668410000|2025-01-23 21:40:10|2519.55|2504.75|2519.9|2505.1|2520.4|2505.6|2519.4|2504.6|19
1737668430000|2025-01-23 21:40:30|2520.4|2505.6|2520.4|2505.6|2520.4|2505.6|2520.4|2505.6|1
1737668440000|2025-01-23 21:40:40|2520.9|2506.1|2521.4|2506.6|2521.4|2506.6|2520.9|2506.1|2
1737668450000|2025-01-23 21:40:50|2522.4|2507.6|2522.4|2507.6|2522.9|2508.1|2522.4|2507.6|7
1737668460000|2025-01-23 21:41:00|2523.4|2508.6|2526.4|2511.6|2526.4|2511.6|2523.4|2508.6|5
1737668470000|2025-01-23 21:41:10|2526.9|2512.1|2529.4|2514.6|2530.9|2516.1|2526.9|2512.1|13
1737668480000|2025-01-23 21:41:20|2529.9|2515.1|2528.6|2513.8|2529.9|2515.1|2528.45|2513.65|14
1737668490000|2025-01-23 21:41:30|2528.55|2513.75|2529.45|2514.65|2529.9|2515.1|2528.55|2513.75|7
1737668500000|2025-01-23 21:41:40|2530.25|2515.45|2530|2515.2|2530.4|2515.6|2529.4|2514.6|8
1737668510000|2025-01-23 21:41:50|2529.5|2514.7|2529.15|2514.35|2529.5|2514.7|2529.15|2514.35|5
1737668520000|2025-01-23 21:42:00|2529.05|2514.25|2529.1|2514.3|2529.75|2514.95|2528.75|2513.95|16
1737668530000|2025-01-23 21:42:10|2529.4|2514.6|2525.9|2511.1|2529.4|2514.6|2525.15|2510.35|23
1737668540000|2025-01-23 21:42:20|2525.4|2510.6|2522.9|2508.1|2525.4|2510.6|2522.9|2508.1|24
1737668550000|2025-01-23 21:42:30|2523.9|2509.1|2523.05|2508.25|2524.9|2510.1|2523.05|2508.25|21
1737668560000|2025-01-23 21:42:40|2522.75|2507.95|2525.4|2510.6|2525.4|2510.6|2522.65|2507.85|17
1737668570000|2025-01-23 21:42:50|2525.9|2511.1|2521.4|2506.6|2525.9|2511.1|2521.4|2506.6|15
1737668580000|2025-01-23 21:43:00|2521.9|2507.1|2519.95|2505.15|2522.9|2508.1|2519.4|2504.6|25
1737668590000|2025-01-23 21:43:10|2520.4|2505.6|2518.75|2503.95|2521.4|2506.6|2518.75|2503.95|24
1737668600000|2025-01-23 21:43:20|2519.55|2504.75|2521.6|2506.8|2521.7|2506.9|2519.4|2504.6|15
1737668610000|2025-01-23 21:43:30|2521.75|2506.95|2521.15|2506.35|2521.75|2506.95|2520.4|2505.6|13
1737668620000|2025-01-23 21:43:40|2520.9|2506.1|2520.4|2505.6|2521.7|2506.9|2520.4|2505.6|21
1737668630000|2025-01-23 21:43:50|2520.65|2505.85|2523.25|2508.45|2523.4|2508.6|2520.4|2505.6|12
1737668640000|2025-01-23 21:44:00|2523.3|2508.5|2523.3|2508.5|2524.75|2509.95|2522.4|2507.6|20
1737668650000|2025-01-23 21:44:10|2523.1|2508.3|2522.4|2507.6|2523.3|2508.5|2522.4|2507.6|17
1737668660000|2025-01-23 21:44:20|2522.9|2508.1|2520.4|2505.6|2523.3|2508.5|2520.4|2505.6|11
1737668670000|2025-01-23 21:44:30|2521.05|2506.25|2520.4|2505.6|2521.3|2506.5|2520.4|2505.6|15
1737668680000|2025-01-23 21:44:40|2520.5|2505.7|2519.9|2505.1|2521.25|2506.45|2519.9|2505.1|11
1737668690000|2025-01-23 21:44:50|2520.65|2505.85|2519.9|2505.1|2520.65|2505.85|2519.9|2505.1|12
1737668700000|2025-01-23 21:45:00|2520.45|2505.65|2521.65|2506.85|2522.65|2507.85|2519.9|2505.1|17
1737668710000|2025-01-23 21:45:10|2520.8|2506|2521.4|2506.6|2521.8|2507|2519.9|2505.1|27
1737668720000|2025-01-23 21:45:20|2520.9|2506.1|2521.4|2506.6|2521.8|2507|2520.9|2506.1|9
1737668730000|2025-01-23 21:45:30|2521.7|2506.9|2522.4|2507.6|2522.4|2507.6|2521.7|2506.9|5
1737668740000|2025-01-23 21:45:40|2522.8|2508|2522.4|2507.6|2522.8|2508|2522.4|2507.6|2
1737668750000|2025-01-23 21:45:50|2522.9|2508.1|2523.4|2508.6|2524.4|2509.6|2522.9|2508.1|6
1737668760000|2025-01-23 21:46:00|2523.3|2508.5|2523.4|2508.6|2523.9|2509.1|2522.9|2508.1|9
1737668770000|2025-01-23 21:46:10|2524.1|2509.3|2524.5|2509.7|2524.6|2509.8|2524.1|2509.3|3
1737668780000|2025-01-23 21:46:20|2524.8|2510|2524.6|2509.8|2525.3|2510.5|2524.4|2509.6|16
1737668790000|2025-01-23 21:46:30|2524.45|2509.65|2523.9|2509.1|2524.5|2509.7|2522.95|2508.15|24
1737668800000|2025-01-23 21:46:40|2523.3|2508.5|2520.1|2505.3|2523.3|2508.5|2520.1|2505.3|15
1737668810000|2025-01-23 21:46:50|2519.4|2504.6|2518.9|2504.1|2520.4|2505.6|2518.9|2504.1|15
1737668820000|2025-01-23 21:47:00|2518.4|2503.6|2514.4|2499.6|2518.75|2503.95|2513.9|2499.1|24
1737668830000|2025-01-23 21:47:10|2514.25|2499.45|2514.65|2499.85|2514.7|2499.9|2513.9|2499.1|12
1737668840000|2025-01-23 21:47:20|2514.7|2499.9|2519.4|2504.6|2519.4|2504.6|2514.7|2499.9|27
1737668850000|2025-01-23 21:47:30|2519.9|2505.1|2518.9|2504.1|2519.9|2505.1|2518.9|2504.1|17
1737668860000|2025-01-23 21:47:40|2519.7|2504.9|2519.4|2504.6|2519.9|2505.1|2519.4|2504.6|4
1737668870000|2025-01-23 21:47:50|2520.4|2505.6|2521|2506.2|2521.4|2506.6|2520.15|2505.35|14
1737668880000|2025-01-23 21:48:00|2521.5|2506.7|2522.9|2508.1|2523.4|2508.6|2521.5|2506.7|18
1737668890000|2025-01-23 21:48:10|2523.25|2508.45|2521.05|2506.25|2523.25|2508.45|2521.05|2506.25|15
1737668900000|2025-01-23 21:48:20|2521|2506.2|2519.1|2504.3|2521.8|2507|2519.1|2504.3|10
1737668910000|2025-01-23 21:48:30|2519.9|2505.1|2518.9|2504.1|2519.9|2505.1|2518.9|2504.1|5
1737668920000|2025-01-23 21:48:40|2519.3|2504.5|2516.35|2501.55|2519.3|2504.5|2516.35|2501.55|21
1737668930000|2025-01-23 21:48:50|2517.15|2502.35|2516.65|2501.85|2517.8|2503|2516.4|2501.6|22
1737668940000|2025-01-23 21:49:00|2516.8|2502|2515|2500.2|2516.8|2502|2515|2500.2|23
1737668950000|2025-01-23 21:49:10|2515.05|2500.25|2515.2|2500.4|2515.4|2500.6|2514.75|2499.95|15
1737668960000|2025-01-23 21:49:20|2515.1|2500.3|2515.9|2501.1|2516.9|2502.1|2515.1|2500.3|13
1737668970000|2025-01-23 21:49:30|2516.7|2501.9|2516.65|2501.85|2517.4|2502.6|2515.9|2501.1|15
1737668980000|2025-01-23 21:49:40|2516.15|2501.35|2515.3|2500.5|2516.45|2501.65|2514.9|2500.1|15
1737668990000|2025-01-23 21:49:50|2514.9|2500.1|2515.55|2500.75|2515.55|2500.75|2514.9|2500.1|10
1737669000000|2025-01-23 21:50:00|2515.4|2500.6|2511.4|2496.6|2515.4|2500.6|2511.15|2496.35|22
1737669010000|2025-01-23 21:50:10|2511.05|2496.25|2509.5|2494.7|2511.3|2496.5|2509.35|2494.55|17
1737669020000|2025-01-23 21:50:20|2509.9|2495.1|2509.9|2495.1|2510.75|2495.95|2509.6|2494.8|14
1737669030000|2025-01-23 21:50:30|2510.3|2495.5|2510.4|2495.6|2510.65|2495.85|2509.9|2495.1|15
1737669040000|2025-01-23 21:50:40|2510.15|2495.35|2508.2|2493.4|2510.15|2495.35|2508.2|2493.4|17
1737669050000|2025-01-23 21:50:50|2507.4|2492.6|2504.9|2490.1|2507.4|2492.6|2504.9|2490.1|7
1737669060000|2025-01-23 21:51:00|2505.15|2490.35|2503.85|2489.05|2505.15|2490.35|2502.85|2488.05|14
1737669070000|2025-01-23 21:51:10|2504.35|2489.55|2504.05|2489.25|2505.7|2490.9|2503.95|2489.15|18
1737669080000|2025-01-23 21:51:20|2504.9|2490.1|2507.2|2492.4|2507.45|2492.65|2504.9|2490.1|15
1737669090000|2025-01-23 21:51:30|2507.05|2492.25|2510|2495.2|2510.55|2495.75|2506.85|2492.05|17
1737669100000|2025-01-23 21:51:40|2510.15|2495.35|2509.8|2495|2510.15|2495.35|2507.9|2493.1|21
1737669110000|2025-01-23 21:51:50|2509.9|2495.1|2509.95|2495.15|2513.9|2499.1|2509.5|2494.7|24
1737669120000|2025-01-23 21:52:00|2510.2|2495.4|2510.45|2495.65|2511.4|2496.6|2509|2494.2|22
1737669130000|2025-01-23 21:52:10|2510.5|2495.7|2511.45|2496.65|2512.4|2497.6|2510.5|2495.7|21
1737669140000|2025-01-23 21:52:20|2511.4|2496.6|2513.55|2498.75|2513.9|2499.1|2511.4|2496.6|16
1737669150000|2025-01-23 21:52:30|2513.45|2498.65|2516.4|2501.6|2516.4|2501.6|2513.4|2498.6|8
1737669160000|2025-01-23 21:52:40|2516.9|2502.1|2517.4|2502.6|2517.4|2502.6|2516.9|2502.1|2
1737669180000|2025-01-23 21:53:00|2517.9|2503.1|2517.9|2503.1|2517.9|2503.1|2517.9|2503.1|1
1737669190000|2025-01-23 21:53:10|2517.65|2502.85|2517.8|2503|2518.15|2503.35|2517.35|2502.55|16
1737669200000|2025-01-23 21:53:20|2517.55|2502.75|2518.7|2503.9|2518.7|2503.9|2517.35|2502.55|10
1737669210000|2025-01-23 21:53:30|2518.8|2504|2518.6|2503.8|2519.1|2504.3|2518.6|2503.8|7
1737669220000|2025-01-23 21:53:40|2518.55|2503.75|2520.9|2506.1|2520.9|2506.1|2518.55|2503.75|15
1737669230000|2025-01-23 21:53:50|2520.75|2505.95|2521.4|2506.6|2521.4|2506.6|2520.45|2505.65|7
1737669250000|2025-01-23 21:54:10|2521.05|2506.25|2520.4|2505.6|2521.05|2506.25|2520.4|2505.6|7
1737669260000|2025-01-23 21:54:20|2520.9|2506.1|2520.9|2506.1|2520.9|2506.1|2520.4|2505.6|13
1737669270000|2025-01-23 21:54:30|2520.05|2505.25|2519.4|2504.6|2520.05|2505.25|2519|2504.2|12
1737669280000|2025-01-23 21:54:40|2519.25|2504.45|2519.65|2504.85|2519.75|2504.95|2518.95|2504.15|13
1737669290000|2025-01-23 21:54:50|2519.8|2505|2520.1|2505.3|2520.9|2506.1|2519.55|2504.75|19
1737669300000|2025-01-23 21:55:00|2520|2505.2|2519.9|2505.1|2520.15|2505.35|2518.05|2503.25|17
1737669310000|2025-01-23 21:55:10|2519.75|2504.95|2519.9|2505.1|2519.9|2505.1|2519.75|2504.95|3
1737669320000|2025-01-23 21:55:20|2520.4|2505.6|2520.4|2505.6|2520.4|2505.6|2520.1|2505.3|4
1737669330000|2025-01-23 21:55:30|2522.5|2507.7|2523.2|2508.4|2523.2|2508.4|2522.5|2507.7|7
1737669340000|2025-01-23 21:55:40|2523.15|2508.35|2523.35|2508.55|2523.35|2508.55|2522.4|2507.6|9
1737669350000|2025-01-23 21:55:50|2523.3|2508.5|2523.25|2508.45|2523.6|2508.8|2523.25|2508.45|9
1737669360000|2025-01-23 21:56:00|2523.2|2508.4|2519.15|2504.35|2523.6|2508.8|2518.9|2504.1|14
1737669370000|2025-01-23 21:56:10|2519.05|2504.25|2518.4|2503.6|2519.3|2504.5|2518.4|2503.6|10
1737669380000|2025-01-23 21:56:20|2517.4|2502.6|2517.45|2502.65|2517.6|2502.8|2516.95|2502.15|12
1737669390000|2025-01-23 21:56:30|2517.65|2502.85|2516.55|2501.75|2517.7|2502.9|2516.05|2501.25|15
1737669400000|2025-01-23 21:56:40|2517.9|2503.1|2519.55|2504.75|2519.8|2505|2517|2502.2|20
1737669410000|2025-01-23 21:56:50|2519.25|2504.45|2518.9|2504.1|2519.9|2505.1|2518.9|2504.1|12
1737669420000|2025-01-23 21:57:00|2518|2503.2|2517.9|2503.1|2518.15|2503.35|2517.9|2503.1|3
1737669430000|2025-01-23 21:57:10|2518.3|2503.5|2516.4|2501.6|2518.3|2503.5|2516.4|2501.6|13
1737669440000|2025-01-23 21:57:20|2517.15|2502.35|2520.4|2505.6|2520.4|2505.6|2516.9|2502.1|15
1737669450000|2025-01-23 21:57:30|2520.35|2505.55|2520.4|2505.6|2520.4|2505.6|2520.35|2505.55|2
1737669460000|2025-01-23 21:57:40|2521.4|2506.6|2521.9|2507.1|2521.9|2507.1|2521.4|2506.6|6
1737669470000|2025-01-23 21:57:50|2521.65|2506.85|2521.4|2506.6|2521.9|2507.1|2521.4|2506.6|6
1737669480000|2025-01-23 21:58:00|2521.3|2506.5|2519.9|2505.1|2522.2|2507.4|2519.9|2505.1|17
1737669490000|2025-01-23 21:58:10|2520.2|2505.4|2519.4|2504.6|2520.25|2505.45|2519.4|2504.6|17
1737669500000|2025-01-23 21:58:20|2519.3|2504.5|2518.8|2504|2519.3|2504.5|2518.8|2504|2
1737669510000|2025-01-23 21:58:30|2518.9|2504.1|2519.75|2504.95|2520.1|2505.3|2518.9|2504.1|8
1737669520000|2025-01-23 21:58:40|2519.8|2505|2519.85|2505.05|2519.95|2505.15|2519.8|2505|3
1737669530000|2025-01-23 21:58:50|2519.75|2504.95|2521.4|2506.6|2521.4|2506.6|2519.65|2504.85|6
1737669540000|2025-01-23 21:59:00|2522.4|2507.6|2520.1|2505.3|2522.4|2507.6|2520.1|2505.3|9
1737669550000|2025-01-23 21:59:10|2519.9|2505.1|2519.4|2504.6|2519.9|2505.1|2519.4|2504.6|14
1737669560000|2025-01-23 21:59:20|2519.3|2504.5|2519.3|2504.5|2519.3|2504.5|2519.3|2504.5|1
1737669570000|2025-01-23 21:59:30|2519.05|2504.25|2517.47|2502.67|2519.05|2504.25|2517.4|2502.6|17
1737669580000|2025-01-23 21:59:40|2517.46|2502.66|2516.17|2501.37|2517.48|2502.68|2515.95|2501.15|23
1737669590000|2025-01-23 21:59:50|2516.2|2501.4|2516.21|2501.41|2516.33|2501.53|2516.19|2501.39|15
1737669600000|2025-01-23 22:00:00|2516.45|2501.65|2512.18|2497.38|2516.48|2501.68|2512.18|2497.38|27
1737669610000|2025-01-23 22:00:10|2512.2|2497.4|2511.76|2496.96|2512.72|2497.92|2511.06|2496.26|30
1737669620000|2025-01-23 22:00:20|2511.91|2497.11|2513.36|2498.56|2513.36|2498.56|2511.06|2496.26|26
1737669630000|2025-01-23 22:00:30|2513.05|2498.25|2512.78|2497.98|2513.05|2498.25|2512.26|2497.46|21
1737669640000|2025-01-23 22:00:40|2512.99|2498.19|2514.51|2499.71|2514.74|2499.94|2512.99|2498.19|24
1737669650000|2025-01-23 22:00:50|2514.47|2499.67|2515.8|2501|2517.31|2502.51|2512.87|2498.07|33
1737669660000|2025-01-23 22:01:00|2515.83|2501.03|2515.67|2500.87|2517.75|2502.95|2515.67|2500.87|29
1737669670000|2025-01-23 22:01:10|2515.65|2500.85|2518.38|2503.58|2518.83|2504.03|2515.65|2500.85|25
1737669680000|2025-01-23 22:01:20|2518.43|2503.63|2516.38|2501.58|2518.43|2503.63|2515.59|2500.79|16
1737669690000|2025-01-23 22:01:30|2516.5|2501.7|2516.95|2502.15|2516.95|2502.15|2516.2|2501.4|15
1737669700000|2025-01-23 22:01:40|2516.92|2502.12|2518.19|2503.39|2518.3|2503.5|2516.77|2501.97|19
1737669710000|2025-01-23 22:01:50|2518|2503.2|2517.42|2502.62|2518|2503.2|2517.26|2502.46|15
1737669720000|2025-01-23 22:02:00|2517.37|2502.57|2521.01|2506.21|2521.21|2506.41|2517.37|2502.57|34
1737669730000|2025-01-23 22:02:10|2521.04|2506.24|2520.72|2505.92|2521.54|2506.74|2520.52|2505.72|28
1737669740000|2025-01-23 22:02:20|2521.17|2506.37|2521.83|2507.03|2521.85|2507.05|2520.9|2506.1|17
1737669750000|2025-01-23 22:02:30|2521.85|2507.05|2521.9|2507.1|2521.93|2507.13|2521.83|2507.03|10
1737669760000|2025-01-23 22:02:40|2521.68|2506.88|2521.17|2506.37|2522.28|2507.48|2520.78|2505.98|20
1737669770000|2025-01-23 22:02:50|2521.21|2506.41|2522.27|2507.47|2522.42|2507.62|2521.21|2506.41|29
1737669780000|2025-01-23 22:03:00|2522.42|2507.62|2523.17|2508.37|2523.17|2508.37|2521.92|2507.12|27
1737669790000|2025-01-23 22:03:10|2523.19|2508.39|2524.88|2510.08|2525.07|2510.27|2522.54|2507.74|19
1737669800000|2025-01-23 22:03:20|2524.72|2509.92|2523.8|2509|2524.72|2509.92|2523.67|2508.87|24
1737669810000|2025-01-23 22:03:30|2523.72|2508.92|2522.48|2507.68|2523.72|2508.92|2521.67|2506.87|29
1737669820000|2025-01-23 22:03:40|2522.4|2507.6|2521.55|2506.75|2522.78|2507.98|2521.44|2506.64|30
1737669830000|2025-01-23 22:03:50|2521.56|2506.76|2522.19|2507.39|2522.8|2508|2521.56|2506.76|19
1737669840000|2025-01-23 22:04:00|2522.15|2507.35|2523.84|2509.04|2524.2|2509.4|2521.74|2506.94|32
1737669850000|2025-01-23 22:04:10|2523.99|2509.19|2524.35|2509.55|2525.04|2510.24|2523.61|2508.81|23
1737669860000|2025-01-23 22:04:20|2524.37|2509.57|2523.55|2508.75|2524.96|2510.16|2522.69|2507.89|25
1737669870000|2025-01-23 22:04:30|2523.4|2508.6|2526.16|2511.36|2526.16|2511.36|2523.36|2508.56|14
1737669880000|2025-01-23 22:04:40|2525.9|2511.1|2529.8|2515|2529.82|2515.02|2525.9|2511.1|22
1737669890000|2025-01-23 22:04:50|2529.82|2515.02|2529.69|2514.89|2529.84|2515.04|2529.24|2514.44|15
1737669900000|2025-01-23 22:05:00|2530.88|2516.08|2531.53|2516.73|2531.6|2516.8|2530.73|2515.93|26
1737669910000|2025-01-23 22:05:10|2531.54|2516.74|2530.17|2515.37|2532.35|2517.55|2529.73|2514.93|29
1737669920000|2025-01-23 22:05:20|2530.35|2515.55|2533.04|2518.24|2533.04|2518.24|2530.35|2515.55|28
1737669930000|2025-01-23 22:05:30|2533.02|2518.22|2533.4|2518.6|2533.6|2518.8|2532.4|2517.6|31
1737669940000|2025-01-23 22:05:40|2533.37|2518.57|2534.39|2519.59|2534.8|2520|2532.7|2517.9|26
1737669950000|2025-01-23 22:05:50|2534.75|2519.95|2534.14|2519.34|2534.76|2519.96|2533.3|2518.5|27
1737669960000|2025-01-23 22:06:00|2534.08|2519.28|2534.58|2519.78|2535.07|2520.27|2533.96|2519.16|23
1737669970000|2025-01-23 22:06:10|2534.55|2519.75|2534.74|2519.94|2534.98|2520.18|2534.28|2519.48|16
1737669980000|2025-01-23 22:06:20|2534.73|2519.93|2536.05|2521.25|2536.74|2521.94|2534.73|2519.93|23
1737669990000|2025-01-23 22:06:30|2535.62|2520.82|2535.16|2520.36|2535.62|2520.82|2534.74|2519.94|11
1737670000000|2025-01-23 22:06:40|2535.29|2520.49|2535.89|2521.09|2535.98|2521.18|2535.29|2520.49|7
1737670010000|2025-01-23 22:06:50|2535.87|2521.07|2537.16|2522.36|2537.57|2522.77|2535.87|2521.07|19
1737670020000|2025-01-23 22:07:00|2537.18|2522.38|2536.62|2521.82|2537.18|2522.38|2536.06|2521.26|19
1737670030000|2025-01-23 22:07:10|2536.63|2521.83|2536.76|2521.96|2537.14|2522.34|2536.42|2521.62|19
1737670040000|2025-01-23 22:07:20|2536.65|2521.85|2535.82|2521.02|2537.12|2522.32|2535.82|2521.02|22
1737670050000|2025-01-23 22:07:30|2535.78|2520.98|2530.38|2515.58|2535.82|2521.02|2530.38|2515.58|31
1737670060000|2025-01-23 22:07:40|2529.72|2514.92|2528.26|2513.46|2529.72|2514.92|2527.75|2512.95|19
1737670070000|2025-01-23 22:07:50|2527.41|2512.61|2523.29|2508.49|2527.41|2512.61|2523.16|2508.36|15
1737670080000|2025-01-23 22:08:00|2523.24|2508.44|2520.99|2506.19|2523.39|2508.59|2520.99|2506.19|35
1737670090000|2025-01-23 22:08:10|2520.98|2506.18|2524.35|2509.55|2524.46|2509.66|2520.98|2506.18|30
1737670100000|2025-01-23 22:08:20|2524.34|2509.54|2525.96|2511.16|2526.24|2511.44|2524.06|2509.26|30
1737670110000|2025-01-23 22:08:30|2525.99|2511.19|2525.98|2511.18|2526.33|2511.53|2525.78|2510.98|20
1737670120000|2025-01-23 22:08:40|2525.94|2511.14|2523.6|2508.8|2525.94|2511.14|2522.66|2507.86|32
1737670130000|2025-01-23 22:08:50|2523.61|2508.81|2522.78|2507.98|2525.26|2510.46|2522.75|2507.95|37
1737670140000|2025-01-23 22:09:00|2522.71|2507.91|2524.57|2509.77|2525.23|2510.43|2522.71|2507.91|21
1737670150000|2025-01-23 22:09:10|2524.62|2509.82|2525.35|2510.55|2526.48|2511.68|2524.6|2509.8|22
1737670160000|2025-01-23 22:09:20|2524.96|2510.16|2524.01|2509.21|2525.33|2510.53|2523.62|2508.82|19
1737670170000|2025-01-23 22:09:30|2523.99|2509.19|2524.6|2509.8|2524.79|2509.99|2523.61|2508.81|18
1737670180000|2025-01-23 22:09:40|2524.59|2509.79|2526.56|2511.76|2527.02|2512.22|2524.59|2509.79|29
1737670190000|2025-01-23 22:09:50|2526.83|2512.03|2527.5|2512.7|2527.88|2513.08|2526.83|2512.03|24
1737670200000|2025-01-23 22:10:00|2527.98|2513.18|2530.88|2516.08|2530.88|2516.08|2527.52|2512.72|30
1737670210000|2025-01-23 22:10:10|2530.77|2515.97|2529.6|2514.8|2530.77|2515.97|2529.59|2514.79|20
1737670220000|2025-01-23 22:10:20|2530.02|2515.22|2531.64|2516.84|2531.64|2516.84|2529.57|2514.77|17
1737670230000|2025-01-23 22:10:30|2531.42|2516.62|2531.6|2516.8|2531.69|2516.89|2531.42|2516.62|16
1737670240000|2025-01-23 22:10:40|2531.59|2516.79|2530.06|2515.26|2531.62|2516.82|2529.8|2515|22
1737670250000|2025-01-23 22:10:50|2529.88|2515.08|2529.55|2514.75|2530.39|2515.59|2529.39|2514.59|26
1737670260000|2025-01-23 22:11:00|2529.35|2514.55|2531.2|2516.4|2531.2|2516.4|2528.92|2514.12|11
1737670270000|2025-01-23 22:11:10|2531.74|2516.94|2537.63|2522.83|2537.67|2522.87|2531.74|2516.94|25
1737670280000|2025-01-23 22:11:20|2537.5|2522.7|2537.7|2522.9|2537.7|2522.9|2537.29|2522.49|31
1737670290000|2025-01-23 22:11:30|2537.77|2522.97|2537.72|2522.92|2537.77|2522.97|2537.59|2522.79|19
1737670300000|2025-01-23 22:11:40|2537.7|2522.9|2538.66|2523.86|2538.97|2524.17|2537.7|2522.9|16
1737670310000|2025-01-23 22:11:50|2538.47|2523.67|2536.9|2522.1|2538.47|2523.67|2536.69|2521.89|20
1737670320000|2025-01-23 22:12:00|2536.68|2521.88|2542.39|2527.59|2542.64|2527.84|2536.37|2521.57|34
1737670330000|2025-01-23 22:12:10|2542.7|2527.9|2541.79|2526.99|2543.04|2528.24|2541.79|2526.99|32
1737670340000|2025-01-23 22:12:20|2541.61|2526.81|2540.96|2526.16|2542.04|2527.24|2540.96|2526.16|21
1737670350000|2025-01-23 22:12:30|2540.85|2526.05|2539.4|2524.6|2541.78|2526.98|2539.4|2524.6|28
1737670360000|2025-01-23 22:12:40|2539.23|2524.43|2538.79|2523.99|2539.93|2525.13|2538.79|2523.99|21
1737670370000|2025-01-23 22:12:50|2538.69|2523.89|2538.72|2523.92|2538.72|2523.92|2535.39|2520.59|31
1737670380000|2025-01-23 22:13:00|2538.75|2523.95|2537.61|2522.81|2538.82|2524.02|2537.44|2522.64|20
1737670390000|2025-01-23 22:13:10|2537.48|2522.68|2538.52|2523.72|2538.95|2524.15|2537.28|2522.48|30
1737670400000|2025-01-23 22:13:20|2538.26|2523.46|2540.27|2525.47|2541.09|2526.29|2538.05|2523.25|23
1737670410000|2025-01-23 22:13:30|2540.29|2525.49|2541.51|2526.71|2541.93|2527.13|2539.8|2525|29
1737670420000|2025-01-23 22:13:40|2541.97|2527.17|2542.64|2527.84|2542.86|2528.06|2541.75|2526.95|23
1737670430000|2025-01-23 22:13:50|2543.2|2528.4|2542.62|2527.82|2543.2|2528.4|2542.52|2527.72|19
1737670440000|2025-01-23 22:14:00|2542.9|2528.1|2543.01|2528.21|2543.24|2528.44|2542.6|2527.8|14
1737670450000|2025-01-23 22:14:10|2542.78|2527.98|2542.66|2527.86|2543.06|2528.26|2542.66|2527.86|12
1737670460000|2025-01-23 22:14:20|2543.01|2528.21|2542.75|2527.95|2543.01|2528.21|2542.74|2527.94|5
1737670470000|2025-01-23 22:14:30|2543.01|2528.21|2548.83|2534.03|2548.83|2534.03|2542.87|2528.07|32
1737670480000|2025-01-23 22:14:40|2550.25|2535.45|2549.69|2534.89|2550.45|2535.65|2549.69|2534.89|30
1737670490000|2025-01-23 22:14:50|2549.67|2534.87|2552.77|2537.97|2553.25|2538.45|2548.7|2533.9|35
1737670500000|2025-01-23 22:15:00|2552.81|2538.01|2550.72|2535.92|2554.48|2539.68|2550.72|2535.92|34
1737670510000|2025-01-23 22:15:10|2550.68|2535.88|2542.88|2528.08|2550.68|2535.88|2542.88|2528.08|38
1737670520000|2025-01-23 22:15:20|2542.67|2527.87|2544.97|2530.17|2544.97|2530.17|2541.81|2527.01|33
1737670530000|2025-01-23 22:15:30|2544.95|2530.15|2544.85|2530.05|2545.1|2530.3|2544.46|2529.66|32
1737670540000|2025-01-23 22:15:40|2545.68|2530.88|2553.46|2538.66|2553.46|2538.66|2545.68|2530.88|37
1737670550000|2025-01-23 22:15:50|2553.5|2538.7|2549.87|2535.07|2553.66|2538.86|2549.68|2534.88|37
1737670560000|2025-01-23 22:16:00|2549.8|2535|2548.09|2533.29|2549.83|2535.03|2545.01|2530.21|35
1737670570000|2025-01-23 22:16:10|2548.25|2533.45|2545.55|2530.75|2548.55|2533.75|2544.39|2529.59|38
1737670580000|2025-01-23 22:16:20|2545.62|2530.82|2545.66|2530.86|2546.09|2531.29|2544.19|2529.39|36
1737670590000|2025-01-23 22:16:30|2545.58|2530.78|2547.26|2532.46|2547.66|2532.86|2545.03|2530.23|35
1737670600000|2025-01-23 22:16:40|2547.58|2532.78|2548.54|2533.74|2548.62|2533.82|2546.86|2532.06|38
1737670610000|2025-01-23 22:16:50|2548.5|2533.7|2549.56|2534.76|2549.56|2534.76|2547.62|2532.82|27
1737670620000|2025-01-23 22:17:00|2550.15|2535.35|2553.6|2538.8|2554.7|2539.9|2549.67|2534.87|36
1737670630000|2025-01-23 22:17:10|2553.63|2538.83|2554.98|2540.18|2555.55|2540.75|2553.63|2538.83|23
1737670640000|2025-01-23 22:17:20|2554.91|2540.11|2555.77|2540.97|2555.77|2540.97|2554.09|2539.29|23
1737670650000|2025-01-23 22:17:30|2555.79|2540.99|2554.72|2539.92|2555.79|2540.99|2553.86|2539.06|28
1737670660000|2025-01-23 22:17:40|2554.71|2539.91|2557.1|2542.3|2557.16|2542.36|2554.71|2539.91|29
1737670670000|2025-01-23 22:17:50|2557.13|2542.33|2557.02|2542.22|2557.13|2542.33|2556.6|2541.8|21
1737670680000|2025-01-23 22:18:00|2556.72|2541.92|2557.51|2542.71|2558.38|2543.58|2556.72|2541.92|27
1737670690000|2025-01-23 22:18:10|2557.16|2542.36|2558.37|2543.57|2558.41|2543.61|2557.11|2542.31|19
1737670700000|2025-01-23 22:18:20|2558.31|2543.51|2560.51|2545.71|2560.51|2545.71|2558.31|2543.51|29
1737670710000|2025-01-23 22:18:30|2560.76|2545.96|2560.87|2546.07|2561.02|2546.22|2560.75|2545.95|14
1737670720000|2025-01-23 22:18:40|2560.81|2546.01|2561.42|2546.62|2561.54|2546.74|2560.17|2545.37|23
1737670730000|2025-01-23 22:18:50|2561.08|2546.28|2561.08|2546.28|2561.42|2546.62|2560.84|2546.04|5
1737670740000|2025-01-23 22:19:00|2561.42|2546.62|2556.75|2541.95|2561.54|2546.74|2556.65|2541.85|24
1737670750000|2025-01-23 22:19:10|2555.85|2541.05|2558.18|2543.38|2558.3|2543.5|2554.58|2539.78|31
1737670760000|2025-01-23 22:19:20|2558.19|2543.39|2557.56|2542.76|2559.39|2544.59|2557.19|2542.39|28
1737670770000|2025-01-23 22:19:30|2557.74|2542.94|2558.23|2543.43|2558.23|2543.43|2556.76|2541.96|25
1737670780000|2025-01-23 22:19:40|2558.27|2543.47|2555.39|2540.59|2558.27|2543.47|2554.49|2539.69|30
1737670790000|2025-01-23 22:19:50|2555.41|2540.61|2556.68|2541.88|2556.75|2541.95|2555.41|2540.61|22
1737670800000|2025-01-23 22:20:00|2556.93|2542.13|2556.42|2541.62|2557.17|2542.37|2555.83|2541.03|26
1737670810000|2025-01-23 22:20:10|2556.43|2541.63|2557.64|2542.84|2557.7|2542.9|2556.39|2541.59|21
1737670820000|2025-01-23 22:20:20|2557.56|2542.76|2557.86|2543.06|2557.86|2543.06|2557.56|2542.76|13
1737670830000|2025-01-23 22:20:30|2557.8|2543|2557.82|2543.02|2558|2543.2|2557.3|2542.5|19
1737670840000|2025-01-23 22:20:40|2557.65|2542.85|2557.61|2542.81|2557.65|2542.85|2556.95|2542.15|22
1737670850000|2025-01-23 22:20:50|2557.59|2542.79|2559.24|2544.44|2559.41|2544.61|2557.59|2542.79|22
1737670860000|2025-01-23 22:21:00|2559.44|2544.64|2564.76|2549.96|2564.76|2549.96|2559.44|2544.64|34
1737670870000|2025-01-23 22:21:10|2564.79|2549.99|2558.45|2543.65|2564.85|2550.05|2558.45|2543.65|33
1737670880000|2025-01-23 22:21:20|2558.59|2543.79|2559.76|2544.96|2560.16|2545.36|2557.02|2542.22|26
1737670890000|2025-01-23 22:21:30|2559.8|2545|2558.65|2543.85|2560.61|2545.81|2558.65|2543.85|22
1737670900000|2025-01-23 22:21:40|2558.63|2543.83|2557.75|2542.95|2558.97|2544.17|2557.51|2542.71|22
1737670910000|2025-01-23 22:21:50|2557.73|2542.93|2557.9|2543.1|2557.9|2543.1|2557.55|2542.75|14
1737670920000|2025-01-23 22:22:00|2557.88|2543.08|2558.91|2544.11|2559.31|2544.51|2557.88|2543.08|26
1737670930000|2025-01-23 22:22:10|2558.98|2544.18|2558.13|2543.33|2559.01|2544.21|2557.85|2543.05|20
1737670940000|2025-01-23 22:22:20|2558.11|2543.31|2558.18|2543.38|2558.38|2543.58|2557.62|2542.82|21
1737670950000|2025-01-23 22:22:30|2558.15|2543.35|2559.41|2544.61|2559.48|2544.68|2558.15|2543.35|15
1737670960000|2025-01-23 22:22:40|2559.43|2544.63|2557.66|2542.86|2559.47|2544.67|2557.4|2542.6|21
1737670970000|2025-01-23 22:22:50|2557.58|2542.78|2557.19|2542.39|2558.08|2543.28|2557.19|2542.39|13
1737670980000|2025-01-23 22:23:00|2557.13|2542.33|2555.31|2540.51|2557.13|2542.33|2555.1|2540.3|19
1737670990000|2025-01-23 22:23:10|2555.33|2540.53|2558.13|2543.33|2558.42|2543.62|2555.33|2540.53|30
1737671000000|2025-01-23 22:23:20|2558.17|2543.37|2560.89|2546.09|2562.26|2547.46|2558.17|2543.37|34
1737671010000|2025-01-23 22:23:30|2560.49|2545.69|2558.72|2543.92|2560.49|2545.69|2558.72|2543.92|27
1737671020000|2025-01-23 22:23:40|2558.73|2543.93|2559.45|2544.65|2559.52|2544.72|2557.21|2542.41|25
1737671030000|2025-01-23 22:23:50|2559.46|2544.66|2558.03|2543.23|2559.97|2545.17|2558.03|2543.23|23
1737671040000|2025-01-23 22:24:00|2558.28|2543.48|2558.25|2543.45|2559.31|2544.51|2557.99|2543.19|27
1737671050000|2025-01-23 22:24:10|2558.55|2543.75|2559.77|2544.97|2559.77|2544.97|2558.55|2543.75|10
1737671060000|2025-01-23 22:24:20|2559.82|2545.02|2560.2|2545.4|2560.22|2545.42|2558.94|2544.14|16
1737671070000|2025-01-23 22:24:30|2560.46|2545.66|2563.75|2548.95|2564.17|2549.37|2560.46|2545.66|26
1737671080000|2025-01-23 22:24:40|2563.98|2549.18|2565.11|2550.31|2565.19|2550.39|2563.63|2548.83|31
1737671090000|2025-01-23 22:24:50|2565.12|2550.32|2565.67|2550.87|2565.7|2550.9|2563.92|2549.12|27
1737671100000|2025-01-23 22:25:00|2565.69|2550.89|2567.11|2552.31|2567.2|2552.4|2565.69|2550.89|27
1737671110000|2025-01-23 22:25:10|2567.01|2552.21|2567.9|2553.1|2568.5|2553.7|2566.36|2551.56|28
1737671120000|2025-01-23 22:25:20|2567.89|2553.09|2568.52|2553.72|2568.52|2553.72|2567.77|2552.97|23
1737671130000|2025-01-23 22:25:30|2568.53|2553.73|2565.55|2550.75|2568.53|2553.73|2565.29|2550.49|26
1737671140000|2025-01-23 22:25:40|2565.54|2550.74|2567.87|2553.07|2567.87|2553.07|2565.54|2550.74|28
1737671150000|2025-01-23 22:25:50|2567.86|2553.06|2565.23|2550.43|2568.03|2553.23|2565.19|2550.39|25
1737671160000|2025-01-23 22:26:00|2565.15|2550.35|2565.22|2550.42|2565.22|2550.42|2565.09|2550.29|9
1737671170000|2025-01-23 22:26:10|2565.25|2550.45|2565.45|2550.65|2565.6|2550.8|2564.24|2549.44|18
1737671180000|2025-01-23 22:26:20|2565.46|2550.66|2566.76|2551.96|2566.88|2552.08|2565.46|2550.66|23
1737671190000|2025-01-23 22:26:30|2566.72|2551.92|2564.51|2549.71|2566.72|2551.92|2562.05|2547.25|33
1737671200000|2025-01-23 22:26:40|2564.07|2549.27|2567.35|2552.55|2567.56|2552.76|2563.85|2549.05|29
1737671210000|2025-01-23 22:26:50|2567.04|2552.24|2566.4|2551.6|2567.04|2552.24|2566.18|2551.38|25
1737671220000|2025-01-23 22:27:00|2566.32|2551.52|2566.27|2551.47|2566.74|2551.94|2565.96|2551.16|18
1737671230000|2025-01-23 22:27:10|2566.31|2551.51|2563.07|2548.27|2566.31|2551.51|2563.07|2548.27|24
1737671240000|2025-01-23 22:27:20|2563.11|2548.31|2557.91|2543.11|2563.11|2548.31|2557.91|2543.11|33
1737671250000|2025-01-23 22:27:30|2557.95|2543.15|2556.7|2541.9|2557.98|2543.18|2556.61|2541.81|26
1737671260000|2025-01-23 22:27:40|2556.73|2541.93|2557.78|2542.98|2557.78|2542.98|2556.51|2541.71|25
1737671270000|2025-01-23 22:27:50|2557.82|2543.02|2557.41|2542.61|2558.23|2543.43|2557.41|2542.61|17
1737671280000|2025-01-23 22:28:00|2557.37|2542.57|2557.88|2543.08|2557.93|2543.13|2556.33|2541.53|26
1737671290000|2025-01-23 22:28:10|2557.72|2542.92|2557.86|2543.06|2557.86|2543.06|2557.72|2542.92|6
1737671300000|2025-01-23 22:28:20|2557.8|2543|2557.39|2542.59|2558.39|2543.59|2557.39|2542.59|21
1737671310000|2025-01-23 22:28:30|2556.98|2542.18|2556.33|2541.53|2556.98|2542.18|2556.13|2541.33|18
1737671320000|2025-01-23 22:28:40|2556.21|2541.41|2557.69|2542.89|2557.72|2542.92|2556.21|2541.41|24
1737671330000|2025-01-23 22:28:50|2558.07|2543.27|2559.47|2544.67|2559.85|2545.05|2557.73|2542.93|34
1737671340000|2025-01-23 22:29:00|2559.54|2544.74|2563.28|2548.48|2563.28|2548.48|2559.54|2544.74|25
1737671350000|2025-01-23 22:29:10|2563.32|2548.52|2562.6|2547.8|2563.54|2548.74|2562.6|2547.8|28
1737671360000|2025-01-23 22:29:20|2562.61|2547.81|2561.85|2547.05|2562.91|2548.11|2561.46|2546.66|17
1737671370000|2025-01-23 22:29:30|2561.76|2546.96|2564.05|2549.25|2564.12|2549.32|2561.76|2546.96|21
1737671380000|2025-01-23 22:29:40|2563.72|2548.92|2564.05|2549.25|2564.05|2549.25|2563.72|2548.92|2
1737671390000|2025-01-23 22:29:50|2563.97|2549.17|2563.99|2549.19|2563.99|2549.19|2563.84|2549.04|4
1737671400000|2025-01-23 22:30:00|2563.72|2548.92|2564.63|2549.83|2565.15|2550.35|2563.72|2548.92|27
1737671410000|2025-01-23 22:30:10|2565.13|2550.33|2565.07|2550.27|2565.34|2550.54|2564.88|2550.08|28
1737671420000|2025-01-23 22:30:20|2565.11|2550.31|2564.7|2549.9|2565.11|2550.31|2564.02|2549.22|19
1737671430000|2025-01-23 22:30:30|2564.85|2550.05|2564.69|2549.89|2565.23|2550.43|2564.51|2549.71|33
1737671440000|2025-01-23 22:30:40|2564.63|2549.83|2564.87|2550.07|2565.07|2550.27|2564.44|2549.64|19
1737671450000|2025-01-23 22:30:50|2564.95|2550.15|2564.46|2549.66|2564.95|2550.15|2564.22|2549.42|32
1737671460000|2025-01-23 22:31:00|2564.42|2549.62|2564.21|2549.41|2564.9|2550.1|2563.74|2548.94|21
1737671470000|2025-01-23 22:31:10|2563.75|2548.95|2564|2549.2|2564.17|2549.37|2563.71|2548.91|10
1737671480000|2025-01-23 22:31:20|2563.93|2549.13|2563.83|2549.03|2563.93|2549.13|2563.7|2548.9|9
1737671490000|2025-01-23 22:31:30|2563.85|2549.05|2563.79|2548.99|2563.87|2549.07|2563.29|2548.49|8
1737671500000|2025-01-23 22:31:40|2563.82|2549.02|2568.22|2553.42|2568.22|2553.42|2563.22|2548.42|34
1737671510000|2025-01-23 22:31:50|2568.25|2553.45|2574.59|2559.79|2574.92|2560.12|2568.25|2553.45|36
1737671520000|2025-01-23 22:32:00|2574.63|2559.83|2575.97|2561.17|2575.97|2561.17|2574.38|2559.58|23
1737671530000|2025-01-23 22:32:10|2575.95|2561.15|2577.9|2563.1|2578.5|2563.7|2575.95|2561.15|20
1737671540000|2025-01-23 22:32:20|2577.88|2563.08|2576.83|2562.03|2577.9|2563.1|2576.83|2562.03|22
1737671550000|2025-01-23 22:32:30|2576.71|2561.91|2574.12|2559.32|2576.71|2561.91|2574.05|2559.25|24
1737671560000|2025-01-23 22:32:40|2573.91|2559.11|2575.97|2561.17|2576.41|2561.61|2573.87|2559.07|33
1737671570000|2025-01-23 22:32:50|2576.34|2561.54|2576.76|2561.96|2576.95|2562.15|2575.98|2561.18|19
1737671580000|2025-01-23 22:33:00|2576.8|2562|2577.43|2562.63|2577.59|2562.79|2576.8|2562|21
1737671590000|2025-01-23 22:33:10|2577.57|2562.77|2578.32|2563.52|2578.32|2563.52|2577.51|2562.71|23
1737671600000|2025-01-23 22:33:20|2578.33|2563.53|2578.27|2563.47|2578.69|2563.89|2578.16|2563.36|20
1737671610000|2025-01-23 22:33:30|2578.32|2563.52|2573.24|2558.44|2578.36|2563.56|2573.24|2558.44|32
1737671620000|2025-01-23 22:33:40|2573.28|2558.48|2571.04|2556.24|2573.28|2558.48|2570.42|2555.62|22
1737671630000|2025-01-23 22:33:50|2571.31|2556.51|2571.85|2557.05|2571.85|2557.05|2571.31|2556.51|5
1737671640000|2025-01-23 22:34:00|2571.73|2556.93|2571.8|2557|2573.11|2558.31|2571.73|2556.93|27
1737671650000|2025-01-23 22:34:10|2571.53|2556.73|2568.94|2554.14|2571.53|2556.73|2568.9|2554.1|34
1737671660000|2025-01-23 22:34:20|2568.92|2554.12|2566.15|2551.35|2568.92|2554.12|2566.15|2551.35|24
1737671670000|2025-01-23 22:34:30|2566.14|2551.34|2569.75|2554.95|2570.09|2555.29|2566.01|2551.21|26
1737671680000|2025-01-23 22:34:40|2569.74|2554.94|2569.85|2555.05|2569.86|2555.06|2569.74|2554.94|9
1737671690000|2025-01-23 22:34:50|2569.61|2554.81|2566.56|2551.76|2569.61|2554.81|2566.07|2551.27|30
1737671700000|2025-01-23 22:35:00|2566.57|2551.77|2563.41|2548.61|2566.57|2551.77|2563.4|2548.6|30
1737671710000|2025-01-23 22:35:10|2563.42|2548.62|2565.35|2550.55|2565.51|2550.71|2563.42|2548.62|29
1737671720000|2025-01-23 22:35:20|2565.26|2550.46|2565.75|2550.95|2565.77|2550.97|2565.05|2550.25|27
1737671730000|2025-01-23 22:35:30|2565.73|2550.93|2571.57|2556.77|2571.71|2556.91|2565.73|2550.93|32
1737671740000|2025-01-23 22:35:40|2571.62|2556.82|2571.29|2556.49|2571.62|2556.82|2570.92|2556.12|17
1737671750000|2025-01-23 22:35:50|2571.24|2556.44|2574.88|2560.08|2574.89|2560.09|2571.24|2556.44|34
1737671760000|2025-01-23 22:36:00|2574.89|2560.09|2576.1|2561.3|2576.1|2561.3|2574.49|2559.69|31
1737671770000|2025-01-23 22:36:10|2576.07|2561.27|2578.43|2563.63|2578.43|2563.63|2576.07|2561.27|27
1737671780000|2025-01-23 22:36:20|2578.57|2563.77|2580.33|2565.53|2580.34|2565.54|2578.55|2563.75|29
1737671790000|2025-01-23 22:36:30|2580.45|2565.65|2580.77|2565.97|2581.52|2566.72|2580.42|2565.62|26
1737671800000|2025-01-23 22:36:40|2580.75|2565.95|2579.05|2564.25|2581.02|2566.22|2578.98|2564.18|29
1737671810000|2025-01-23 22:36:50|2578.66|2563.86|2579.31|2564.51|2579.31|2564.51|2578.02|2563.22|24
1737671820000|2025-01-23 22:37:00|2579.26|2564.46|2580.47|2565.67|2580.47|2565.67|2579.26|2564.46|18
1737671830000|2025-01-23 22:37:10|2580.35|2565.55|2577.85|2563.05|2580.61|2565.81|2577.61|2562.81|28
1737671840000|2025-01-23 22:37:20|2577.87|2563.07|2578.99|2564.19|2579.02|2564.22|2577.87|2563.07|21
1737671850000|2025-01-23 22:37:30|2578.95|2564.15|2577.84|2563.04|2578.95|2564.15|2577.03|2562.23|24
1737671860000|2025-01-23 22:37:40|2577.91|2563.11|2579.8|2565|2579.8|2565|2577.91|2563.11|25
1737671870000|2025-01-23 22:37:50|2579.93|2565.13|2582.07|2567.27|2582.07|2567.27|2579.89|2565.09|24
1737671880000|2025-01-23 22:38:00|2582.09|2567.29|2582.81|2568.01|2582.9|2568.1|2582.09|2567.29|20
1737671890000|2025-01-23 22:38:10|2582.88|2568.08|2581.77|2566.97|2583.4|2568.6|2581.77|2566.97|29
1737671900000|2025-01-23 22:38:20|2581.56|2566.76|2583.55|2568.75|2583.75|2568.95|2580.99|2566.19|31
1737671910000|2025-01-23 22:38:30|2583.59|2568.79|2583.14|2568.34|2583.59|2568.79|2583.14|2568.34|3
1737671920000|2025-01-23 22:38:40|2582.91|2568.11|2583.69|2568.89|2583.7|2568.9|2582.68|2567.88|17
1737671930000|2025-01-23 22:38:50|2583.7|2568.9|2583.54|2568.74|2583.79|2568.99|2583.45|2568.65|27
1737671940000|2025-01-23 22:39:00|2583.55|2568.75|2584.2|2569.4|2584.39|2569.59|2583.54|2568.74|27
1737671950000|2025-01-23 22:39:10|2584.22|2569.42|2584.44|2569.64|2584.44|2569.64|2584.18|2569.38|15
1737671960000|2025-01-23 22:39:20|2584.41|2569.61|2585.9|2571.1|2585.9|2571.1|2584.41|2569.61|18
1737671970000|2025-01-23 22:39:30|2585.86|2571.06|2585.73|2570.93|2586.09|2571.29|2585.7|2570.9|15
1737671980000|2025-01-23 22:39:40|2585.69|2570.89|2584.78|2569.98|2585.92|2571.12|2584.76|2569.96|23
1737671990000|2025-01-23 22:39:50|2584.79|2569.99|2585.33|2570.53|2585.42|2570.62|2584.6|2569.8|23
1737672000000|2025-01-23 22:40:00|2585.65|2570.85|2587.7|2572.9|2587.7|2572.9|2585.65|2570.85|27
1737672010000|2025-01-23 22:40:10|2587.69|2572.89|2588.55|2573.75|2588.55|2573.75|2587.69|2572.89|9
1737672020000|2025-01-23 22:40:20|2588.56|2573.76|2589.22|2574.42|2589.5|2574.7|2588.56|2573.76|10
1737672030000|2025-01-23 22:40:30|2589.16|2574.36|2587.93|2573.13|2589.42|2574.62|2587.58|2572.78|23
1737672040000|2025-01-23 22:40:40|2587.78|2572.98|2585.36|2570.56|2587.78|2572.98|2585.36|2570.56|19
1737672050000|2025-01-23 22:40:50|2584.92|2570.12|2583.51|2568.71|2584.93|2570.13|2583.47|2568.67|26
1737672060000|2025-01-23 22:41:00|2583.65|2568.85|2579.97|2565.17|2583.65|2568.85|2579.85|2565.05|26
1737672070000|2025-01-23 22:41:10|2579.88|2565.08|2578.96|2564.16|2579.88|2565.08|2578.78|2563.98|29
1737672080000|2025-01-23 22:41:20|2578.78|2563.98|2578.34|2563.54|2578.94|2564.14|2578.34|2563.54|21
1737672090000|2025-01-23 22:41:30|2578.25|2563.45|2577.93|2563.13|2578.99|2564.19|2577.88|2563.08|20
1737672100000|2025-01-23 22:41:40|2577.71|2562.91|2576.96|2562.16|2578.01|2563.21|2576.77|2561.97|32
1737672110000|2025-01-23 22:41:50|2577.05|2562.25|2572.02|2557.22|2577.11|2562.31|2571.71|2556.91|30
1737672120000|2025-01-23 22:42:00|2572.09|2557.29|2571.25|2556.45|2572.09|2557.29|2570.84|2556.04|28
1737672130000|2025-01-23 22:42:10|2571.26|2556.46|2575|2560.2|2575.25|2560.45|2570.89|2556.09|33
1737672140000|2025-01-23 22:42:20|2574.72|2559.92|2572.85|2558.05|2575.33|2560.53|2572.85|2558.05|30
1737672150000|2025-01-23 22:42:30|2572.84|2558.04|2569.47|2554.67|2572.84|2558.04|2569.04|2554.24|32
1737672160000|2025-01-23 22:42:40|2569.41|2554.61|2569.55|2554.75|2569.56|2554.76|2569.03|2554.23|24
1737672170000|2025-01-23 22:42:50|2569.54|2554.74|2568.34|2553.54|2570.37|2555.57|2568.27|2553.47|20
1737672180000|2025-01-23 22:43:00|2568.08|2553.28|2566.48|2551.68|2568.23|2553.43|2565.97|2551.17|32
1737672190000|2025-01-23 22:43:10|2566.31|2551.51|2565.73|2550.93|2566.51|2551.71|2565.42|2550.62|27
1737672200000|2025-01-23 22:43:20|2565.77|2550.97|2565.36|2550.56|2565.77|2550.97|2565.36|2550.56|5
1737672210000|2025-01-23 22:43:30|2565.35|2550.55|2565.08|2550.28|2565.49|2550.69|2565.05|2550.25|14
1737672220000|2025-01-23 22:43:40|2565.05|2550.25|2564.33|2549.53|2565.42|2550.62|2564.33|2549.53|8
1737672230000|2025-01-23 22:43:50|2564.17|2549.37|2566.58|2551.78|2566.58|2551.78|2564.17|2549.37|24
1737672240000|2025-01-23 22:44:00|2566.37|2551.57|2568.57|2553.77|2568.57|2553.77|2566.35|2551.55|29
1737672250000|2025-01-23 22:44:10|2569.02|2554.22|2572.07|2557.27|2572.23|2557.43|2568.75|2553.95|35
1737672260000|2025-01-23 22:44:20|2572.09|2557.29|2571.69|2556.89|2572.09|2557.29|2571.57|2556.77|26
1737672270000|2025-01-23 22:44:30|2571.73|2556.93|2574.32|2559.52|2574.32|2559.52|2571.69|2556.89|23
1737672280000|2025-01-23 22:44:40|2574.15|2559.35|2574.32|2559.52|2574.32|2559.52|2574.15|2559.35|2
1737672290000|2025-01-23 22:44:50|2574.25|2559.45|2574.49|2559.69|2574.51|2559.71|2574.25|2559.45|9
1737672300000|2025-01-23 22:45:00|2574.51|2559.71|2574.75|2559.95|2575.02|2560.22|2574.5|2559.7|10
1737672320000|2025-01-23 22:45:20|2575.18|2560.38|2574.91|2560.11|2576.11|2561.31|2574.91|2560.11|14
1737672330000|2025-01-23 22:45:30|2574.68|2559.88|2572.63|2557.83|2574.7|2559.9|2572.63|2557.83|14
1737672340000|2025-01-23 22:45:40|2572.9|2558.1|2571.37|2556.57|2573.08|2558.28|2571.37|2556.57|20
1737672350000|2025-01-23 22:45:50|2571.59|2556.79|2569.64|2554.84|2571.59|2556.79|2569.56|2554.76|27
1737672360000|2025-01-23 22:46:00|2569.62|2554.82|2568.64|2553.84|2570|2555.2|2568.64|2553.84|20
1737672370000|2025-01-23 22:46:10|2568.61|2553.81|2564.39|2549.59|2568.61|2553.81|2564.37|2549.57|26
1737672380000|2025-01-23 22:46:20|2564.4|2549.6|2564.02|2549.22|2564.4|2549.6|2563.78|2548.98|23
1737672390000|2025-01-23 22:46:30|2564.01|2549.21|2564.94|2550.14|2565.05|2550.25|2563.99|2549.19|18
1737672400000|2025-01-23 22:46:40|2564.85|2550.05|2563.98|2549.18|2565.11|2550.31|2563.62|2548.82|22
1737672410000|2025-01-23 22:46:50|2563.82|2549.02|2563.88|2549.08|2563.98|2549.18|2563.44|2548.64|25
1737672420000|2025-01-23 22:47:00|2563.86|2549.06|2565.24|2550.44|2565.24|2550.44|2563.65|2548.85|26
1737672430000|2025-01-23 22:47:10|2565.19|2550.39|2566.92|2552.12|2566.92|2552.12|2565.19|2550.39|20
1737672440000|2025-01-23 22:47:20|2566.81|2552.01|2568.95|2554.15|2568.96|2554.16|2566.64|2551.84|28
1737672450000|2025-01-23 22:47:30|2568.8|2554|2569|2554.2|2569|2554.2|2568.78|2553.98|12
1737672460000|2025-01-23 22:47:40|2568.98|2554.18|2569.14|2554.34|2569.14|2554.34|2568.98|2554.18|7
1737672470000|2025-01-23 22:47:50|2569.4|2554.6|2574.41|2559.61|2574.46|2559.66|2569.1|2554.3|24
1737672480000|2025-01-23 22:48:00|2574.4|2559.6|2576.26|2561.46|2576.71|2561.91|2574.4|2559.6|29
1737672490000|2025-01-23 22:48:10|2576.14|2561.34|2573.92|2559.12|2576.25|2561.45|2573.86|2559.06|23
1737672500000|2025-01-23 22:48:20|2573.55|2558.75|2574.76|2559.96|2574.99|2560.19|2573.24|2558.44|29
1737672510000|2025-01-23 22:48:30|2574.79|2559.99|2576.69|2561.89|2576.93|2562.13|2574.79|2559.99|29
1737672520000|2025-01-23 22:48:40|2576.68|2561.88|2577.26|2562.46|2577.32|2562.52|2576.68|2561.88|17
1737672530000|2025-01-23 22:48:50|2577.4|2562.6|2577.93|2563.13|2577.93|2563.13|2577.4|2562.6|15
1737672540000|2025-01-23 22:49:00|2577.92|2563.12|2577.87|2563.07|2577.92|2563.12|2577.23|2562.43|17
1737672550000|2025-01-23 22:49:10|2577.85|2563.05|2577.97|2563.17|2578.07|2563.27|2577.8|2563|17
1737672560000|2025-01-23 22:49:20|2577.93|2563.13|2576.96|2562.16|2577.93|2563.13|2576.93|2562.13|18
1737672570000|2025-01-23 22:49:30|2576.92|2562.12|2575.87|2561.07|2576.92|2562.12|2575.77|2560.97|15
1737672580000|2025-01-23 22:49:40|2576.1|2561.3|2576.63|2561.83|2576.63|2561.83|2576.1|2561.3|16
1737672590000|2025-01-23 22:49:50|2576.59|2561.79|2576.82|2562.02|2576.82|2562.02|2576.59|2561.79|5
1737672600000|2025-01-23 22:50:00|2576.84|2562.04|2577.25|2562.45|2577.35|2562.55|2576.84|2562.04|15
1737672610000|2025-01-23 22:50:10|2577.24|2562.44|2577.85|2563.05|2577.85|2563.05|2577.22|2562.42|17
1737672620000|2025-01-23 22:50:20|2577.92|2563.12|2581.42|2566.62|2581.95|2567.15|2577.92|2563.12|29
1737672630000|2025-01-23 22:50:30|2581.43|2566.63|2579.8|2565|2581.57|2566.77|2579.78|2564.98|24
1737672640000|2025-01-23 22:50:40|2580.14|2565.34|2580.9|2566.1|2580.9|2566.1|2579.88|2565.08|25
1737672650000|2025-01-23 22:50:50|2580.89|2566.09|2579.16|2564.36|2580.89|2566.09|2578.95|2564.15|18
1737672660000|2025-01-23 22:51:00|2578.95|2564.15|2580.91|2566.11|2580.93|2566.13|2578.95|2564.15|25
1737672670000|2025-01-23 22:51:10|2580.9|2566.1|2580.94|2566.14|2581.04|2566.24|2580.71|2565.91|13
1737672680000|2025-01-23 22:51:20|2580.95|2566.15|2581.34|2566.54|2581.35|2566.55|2580.95|2566.15|12
1737672690000|2025-01-23 22:51:30|2581.3|2566.5|2581.64|2566.84|2581.74|2566.94|2581.3|2566.5|27
1737672700000|2025-01-23 22:51:40|2581.66|2566.86|2581.4|2566.6|2581.71|2566.91|2581.38|2566.58|16
1737672710000|2025-01-23 22:51:50|2581.78|2566.98|2582|2567.2|2582.02|2567.22|2581.43|2566.63|16
1737672720000|2025-01-23 22:52:00|2581.99|2567.19|2582.12|2567.32|2582.12|2567.32|2581.84|2567.04|5
1737672730000|2025-01-23 22:52:10|2582.06|2567.26|2581.23|2566.43|2582.06|2567.26|2581.23|2566.43|8
1737672750000|2025-01-23 22:52:30|2581.33|2566.53|2581.25|2566.45|2581.33|2566.53|2581.25|2566.45|2
1737672760000|2025-01-23 22:52:40|2581.21|2566.41|2580.98|2566.18|2581.21|2566.41|2580.93|2566.13|8
1737672770000|2025-01-23 22:52:50|2580.94|2566.14|2580.94|2566.14|2580.94|2566.14|2580.9|2566.1|4
1737672780000|2025-01-23 22:53:00|2580.92|2566.12|2581.14|2566.34|2581.14|2566.34|2580.92|2566.12|11
1737672790000|2025-01-23 22:53:10|2581.1|2566.3|2581.07|2566.27|2581.1|2566.3|2581.07|2566.27|2
1737672800000|2025-01-23 22:53:20|2580.89|2566.09|2579.25|2564.45|2580.89|2566.09|2579.25|2564.45|9
1737672810000|2025-01-23 22:53:30|2579.17|2564.37|2575.23|2560.43|2579.17|2564.37|2575.04|2560.24|27
1737672820000|2025-01-23 22:53:40|2575.17|2560.37|2573.85|2559.05|2575.17|2560.37|2573.72|2558.92|19
1737672830000|2025-01-23 22:53:50|2573.79|2558.99|2572.41|2557.61|2573.79|2558.99|2572.4|2557.6|16
1737672840000|2025-01-23 22:54:00|2572.42|2557.62|2572.92|2558.12|2572.92|2558.12|2572.42|2557.62|7
1737672850000|2025-01-23 22:54:10|2572.87|2558.07|2574.21|2559.41|2574.42|2559.62|2572.87|2558.07|11
1737672860000|2025-01-23 22:54:20|2574.8|2560|2577|2562.2|2577.4|2562.6|2574.38|2559.58|25
1737672870000|2025-01-23 22:54:30|2577.02|2562.22|2574.93|2560.13|2577.42|2562.62|2574.93|2560.13|22
1737672880000|2025-01-23 22:54:40|2574.81|2560.01|2574.74|2559.94|2575.22|2560.42|2574.57|2559.77|13
1737672890000|2025-01-23 22:54:50|2574.73|2559.93|2570.61|2555.81|2574.73|2559.93|2570.61|2555.81|24
1737672900000|2025-01-23 22:55:00|2570.59|2555.79|2568.97|2554.17|2570.87|2556.07|2568.97|2554.17|32
1737672910000|2025-01-23 22:55:10|2568.91|2554.11|2568.2|2553.4|2569.29|2554.49|2567.92|2553.12|20
1737672920000|2025-01-23 22:55:20|2568.29|2553.49|2568.94|2554.14|2569.36|2554.56|2567.97|2553.17|17
1737672930000|2025-01-23 22:55:30|2568.92|2554.12|2571.49|2556.69|2571.7|2556.9|2568.91|2554.11|26
1737672940000|2025-01-23 22:55:40|2571.47|2556.67|2572.42|2557.62|2572.9|2558.1|2571.47|2556.67|29
1737672950000|2025-01-23 22:55:50|2572.48|2557.68|2574.2|2559.4|2574.37|2559.57|2572.07|2557.27|29
1737672960000|2025-01-23 22:56:00|2574.07|2559.27|2576.88|2562.08|2576.88|2562.08|2574.06|2559.26|32
1737672970000|2025-01-23 22:56:10|2576.76|2561.96|2576.09|2561.29|2576.91|2562.11|2575.74|2560.94|18
1737672980000|2025-01-23 22:56:20|2576.05|2561.25|2576.18|2561.38|2576.31|2561.51|2575.85|2561.05|16
1737672990000|2025-01-23 22:56:30|2575.83|2561.03|2575.69|2560.89|2575.97|2561.17|2575.68|2560.88|10
1737673000000|2025-01-23 22:56:40|2575.27|2560.47|2574.27|2559.47|2575.27|2560.47|2574.27|2559.47|10
1737673010000|2025-01-23 22:56:50|2573.98|2559.18|2572.85|2558.05|2573.98|2559.18|2572.72|2557.92|26
1737673020000|2025-01-23 22:57:00|2572.83|2558.03|2575.52|2560.72|2575.84|2561.04|2572.83|2558.03|24
1737673030000|2025-01-23 22:57:10|2576.11|2561.31|2577.4|2562.6|2577.4|2562.6|2575.84|2561.04|25
1737673040000|2025-01-23 22:57:20|2577.39|2562.59|2576.57|2561.77|2577.78|2562.98|2576.57|2561.77|17
1737673050000|2025-01-23 22:57:30|2576.44|2561.64|2575.42|2560.62|2576.44|2561.64|2575.41|2560.61|22
1737673060000|2025-01-23 22:57:40|2575.66|2560.86|2575.55|2560.75|2575.77|2560.97|2575.55|2560.75|5
1737673080000|2025-01-23 22:58:00|2575.76|2560.96|2576.04|2561.24|2576.11|2561.31|2575.76|2560.96|4
1737673090000|2025-01-23 22:58:10|2576.94|2562.14|2576.55|2561.75|2576.94|2562.14|2576.5|2561.7|6
1737673100000|2025-01-23 22:58:20|2575.89|2561.09|2575.94|2561.14|2576.04|2561.24|2575.79|2560.99|10
1737673110000|2025-01-23 22:58:30|2575.69|2560.89|2575.65|2560.85|2575.69|2560.89|2575.65|2560.85|2
1737673120000|2025-01-23 22:58:40|2575.62|2560.82|2575.62|2560.82|2575.84|2561.04|2575.46|2560.66|10
1737673130000|2025-01-23 22:58:50|2575.87|2561.07|2579.96|2565.16|2579.96|2565.16|2575.87|2561.07|33
1737673140000|2025-01-23 22:59:00|2580|2565.2|2579.9|2565.1|2580|2565.2|2579.6|2564.8|7
1737673150000|2025-01-23 22:59:10|2580.4|2565.6|2581.2|2566.4|2581.3|2566.5|2579.9|2565.1|16
1737673160000|2025-01-23 22:59:20|2581.25|2566.45|2582.9|2568.1|2582.9|2568.1|2581.25|2566.45|3
1737673170000|2025-01-23 22:59:30|2583.4|2568.6|2582.9|2568.1|2583.4|2568.6|2582.9|2568.1|4
1737673180000|2025-01-23 22:59:40|2583.3|2568.5|2581.4|2566.6|2583.3|2568.5|2581.4|2566.6|11
1737673190000|2025-01-23 22:59:50|2581.55|2566.75|2582.9|2568.1|2582.9|2568.1|2580.9|2566.1|8
1737673200000|2025-01-23 23:00:00|2583.15|2568.35|2581.9|2567.1|2584.15|2569.35|2581.9|2567.1|10
1737673210000|2025-01-23 23:00:10|2582.55|2567.75|2582.05|2567.25|2582.55|2567.75|2581.9|2567.1|21
1737673220000|2025-01-23 23:00:20|2582.4|2567.6|2579.7|2564.9|2582.7|2567.9|2579|2564.2|16
1737673230000|2025-01-23 23:00:30|2579.9|2565.1|2580.75|2565.95|2580.8|2566|2579.7|2564.9|19
1737673240000|2025-01-23 23:00:40|2580.8|2566|2582.65|2567.85|2582.65|2567.85|2580.8|2566|4
1737673250000|2025-01-23 23:00:50|2582.55|2567.75|2582.2|2567.4|2582.55|2567.75|2582.2|2567.4|5
1737673260000|2025-01-23 23:01:00|2582.4|2567.6|2582.25|2567.45|2582.4|2567.6|2582.25|2567.45|2
1737673270000|2025-01-23 23:01:10|2582.6|2567.8|2584.1|2569.3|2584.25|2569.45|2582.6|2567.8|10
1737673280000|2025-01-23 23:01:20|2583.9|2569.1|2581.1|2566.3|2584.9|2570.1|2581.1|2566.3|18
1737673290000|2025-01-23 23:01:30|2581|2566.2|2578.4|2563.6|2581|2566.2|2578.4|2563.6|20
1737673300000|2025-01-23 23:01:40|2578|2563.2|2578|2563.2|2578.55|2563.75|2577.9|2563.1|19
1737673310000|2025-01-23 23:01:50|2577.9|2563.1|2576.4|2561.6|2577.9|2563.1|2576.4|2561.6|17
1737673320000|2025-01-23 23:02:00|2576.75|2561.95|2572.5|2557.7|2576.85|2562.05|2572.4|2557.6|24
1737673330000|2025-01-23 23:02:10|2572.3|2557.5|2570.9|2556.1|2572.3|2557.5|2570.35|2555.55|16
1737673340000|2025-01-23 23:02:20|2571.1|2556.3|2569.35|2554.55|2571.1|2556.3|2569|2554.2|14
1737673350000|2025-01-23 23:02:30|2569.25|2554.45|2567.9|2553.1|2569.35|2554.55|2567.9|2553.1|24
1737673360000|2025-01-23 23:02:40|2568.6|2553.8|2566.55|2551.75|2568.6|2553.8|2565.9|2551.1|20
1737673370000|2025-01-23 23:02:50|2566.7|2551.9|2568|2553.2|2569.05|2554.25|2566.7|2551.9|31
1737673380000|2025-01-23 23:03:00|2569.1|2554.3|2568.8|2554|2570.2|2555.4|2568.4|2553.6|24
1737673390000|2025-01-23 23:03:10|2568.6|2553.8|2567.65|2552.85|2568.6|2553.8|2566.9|2552.1|23
1737673400000|2025-01-23 23:03:20|2566.9|2552.1|2567.3|2552.5|2567.65|2552.85|2566.9|2552.1|10
1737673410000|2025-01-23 23:03:30|2567.25|2552.45|2567.25|2552.45|2567.25|2552.45|2567.25|2552.45|1
1737673420000|2025-01-23 23:03:40|2566.75|2551.95|2565.75|2550.95|2566.75|2551.95|2564.9|2550.1|11
1737673430000|2025-01-23 23:03:50|2565.45|2550.65|2565.3|2550.5|2565.45|2550.65|2565.05|2550.25|4
1737673440000|2025-01-23 23:04:00|2565.2|2550.4|2564.9|2550.1|2565.2|2550.4|2564.9|2550.1|3
1737673450000|2025-01-23 23:04:10|2564.4|2549.6|2563.9|2549.1|2564.4|2549.6|2563.9|2549.1|7
1737673460000|2025-01-23 23:04:20|2564.25|2549.45|2570.25|2555.45|2571.3|2556.5|2564.2|2549.4|22
1737673470000|2025-01-23 23:04:30|2570.1|2555.3|2569.8|2555|2570.8|2556|2567.6|2552.8|19
1737673490000|2025-01-23 23:04:50|2570.3|2555.5|2573|2558.2|2573|2558.2|2570.3|2555.5|12
1737673500000|2025-01-23 23:05:00|2573.9|2559.1|2575.4|2560.6|2576.05|2561.25|2573.9|2559.1|18
1737673510000|2025-01-23 23:05:10|2575.75|2560.95|2575.45|2560.65|2575.75|2560.95|2574.4|2559.6|11
1737673520000|2025-01-23 23:05:20|2576.2|2561.4|2575.4|2560.6|2576.2|2561.4|2574.9|2560.1|13
1737673530000|2025-01-23 23:05:30|2574.9|2560.1|2571|2556.2|2574.9|2560.1|2570.9|2556.1|32
1737673540000|2025-01-23 23:05:40|2571.05|2556.25|2572.2|2557.4|2573|2558.2|2571.05|2556.25|28
1737673550000|2025-01-23 23:05:50|2571.15|2556.35|2574.6|2559.8|2574.65|2559.85|2571.15|2556.35|25
1737673560000|2025-01-23 23:06:00|2574.35|2559.55|2573.15|2558.35|2574.35|2559.55|2571|2556.2|30
1737673570000|2025-01-23 23:06:10|2573.2|2558.4|2571.35|2556.55|2573.2|2558.4|2570.9|2556.1|20
1737673580000|2025-01-23 23:06:20|2571.4|2556.6|2572.65|2557.85|2572.65|2557.85|2571.3|2556.5|8
1737673590000|2025-01-23 23:06:30|2572.55|2557.75|2572.2|2557.4|2572.75|2557.95|2571.55|2556.75|17
1737673600000|2025-01-23 23:06:40|2572|2557.2|2571.25|2556.45|2572.65|2557.85|2570.9|2556.1|17
1737673610000|2025-01-23 23:06:50|2571.15|2556.35|2571.3|2556.5|2571.7|2556.9|2570.9|2556.1|24
1737673620000|2025-01-23 23:07:00|2571.75|2556.95|2571.4|2556.6|2572.1|2557.3|2570.9|2556.1|22
1737673630000|2025-01-23 23:07:10|2571.7|2556.9|2569.6|2554.8|2571.7|2556.9|2569.6|2554.8|13
1737673640000|2025-01-23 23:07:20|2569.5|2554.7|2571.4|2556.6|2571.9|2557.1|2566.55|2551.75|27
1737673650000|2025-01-23 23:07:30|2571.1|2556.3|2569.15|2554.35|2571.1|2556.3|2569.15|2554.35|20
1737673660000|2025-01-23 23:07:40|2569.05|2554.25|2570.7|2555.9|2570.75|2555.95|2569.05|2554.25|13
1737673670000|2025-01-23 23:07:50|2571.6|2556.8|2572.05|2557.25|2572.55|2557.75|2571.3|2556.5|11
1737673680000|2025-01-23 23:08:00|2571.95|2557.15|2571.05|2556.25|2572.25|2557.45|2571.05|2556.25|19
1737673690000|2025-01-23 23:08:10|2571.1|2556.3|2570.1|2555.3|2571.7|2556.9|2569.9|2555.1|23
1737673700000|2025-01-23 23:08:20|2570.55|2555.75|2571.75|2556.95|2572.3|2557.5|2570.5|2555.7|13
1737673710000|2025-01-23 23:08:30|2572.1|2557.3|2571.75|2556.95|2572.65|2557.85|2571.55|2556.75|11
1737673720000|2025-01-23 23:08:40|2571.85|2557.05|2571.9|2557.1|2571.9|2557.1|2571.85|2557.05|2
1737590400000|2025-01-23 00:00:00|2536.23|2521.43|2533.4|2518.6|2536.29|2521.49|2533.04|2518.24|31
1737590410000|2025-01-23 00:00:10|2533.31|2518.51|2532.12|2517.32|2533.7|2518.9|2532.12|2517.32|31
1737590420000|2025-01-23 00:00:20|2532.57|2517.77|2532.8|2518|2532.95|2518.15|2531.93|2517.13|27
1737590430000|2025-01-23 00:00:30|2532.57|2517.77|2532.4|2517.6|2532.73|2517.93|2532|2517.2|20
1737590440000|2025-01-23 00:00:40|2532.35|2517.55|2532.9|2518.1|2532.93|2518.13|2532.15|2517.35|18
1737590450000|2025-01-23 00:00:50|2532.85|2518.05|2533.68|2518.88|2534.59|2519.79|2532.85|2518.05|22
1737590460000|2025-01-23 00:01:00|2533.69|2518.89|2534.59|2519.79|2535.3|2520.5|2533.5|2518.7|32
1737590470000|2025-01-23 00:01:10|2534.6|2519.8|2531.3|2516.5|2534.6|2519.8|2531.3|2516.5|32
1737590480000|2025-01-23 00:01:20|2531.04|2516.24|2531.1|2516.3|2531.68|2516.88|2531|2516.2|23
1737590490000|2025-01-23 00:01:30|2531.15|2516.35|2529.7|2514.9|2531.15|2516.35|2529.7|2514.9|25
1737590500000|2025-01-23 00:01:40|2529.75|2514.95|2529.79|2514.99|2530.4|2515.6|2529.75|2514.95|25
1737590510000|2025-01-23 00:01:50|2529.75|2514.95|2532.5|2517.7|2532.72|2517.92|2529.28|2514.48|25
1737590520000|2025-01-23 00:02:00|2532.4|2517.6|2534.4|2519.6|2534.4|2519.6|2531.7|2516.9|33
1737590530000|2025-01-23 00:02:10|2534.45|2519.65|2532.2|2517.4|2534.45|2519.65|2532.15|2517.35|35
1737590540000|2025-01-23 00:02:20|2532.08|2517.28|2533|2518.2|2533.15|2518.35|2532.03|2517.23|27
1737590550000|2025-01-23 00:02:30|2532.95|2518.15|2533.45|2518.65|2533.45|2518.65|2531.95|2517.15|24
1737590560000|2025-01-23 00:02:40|2533.4|2518.6|2532.39|2517.59|2534.5|2519.7|2532.39|2517.59|32
1737590570000|2025-01-23 00:02:50|2532.3|2517.5|2529.5|2514.7|2532.45|2517.65|2529.5|2514.7|24
1737590580000|2025-01-23 00:03:00|2529.75|2514.95|2529.55|2514.75|2530.8|2516|2529.45|2514.65|23
1737590590000|2025-01-23 00:03:10|2529.6|2514.8|2528.95|2514.15|2529.66|2514.86|2528.65|2513.85|26
1737590600000|2025-01-23 00:03:20|2528.8|2514|2528.93|2514.13|2529.1|2514.3|2528.6|2513.8|26
1737590610000|2025-01-23 00:03:30|2528.9|2514.1|2527.05|2512.25|2528.9|2514.1|2527.05|2512.25|25
1737590620000|2025-01-23 00:03:40|2526.95|2512.15|2528.3|2513.5|2529.65|2514.85|2526.95|2512.15|26
1737590630000|2025-01-23 00:03:50|2528.2|2513.4|2527.1|2512.3|2528.45|2513.65|2526.95|2512.15|17
1737590640000|2025-01-23 00:04:00|2527.05|2512.25|2527.1|2512.3|2527.1|2512.3|2525.4|2510.6|24
1737590650000|2025-01-23 00:04:10|2528.4|2513.6|2530.7|2515.9|2531.45|2516.65|2528.4|2513.6|22
1737590660000|2025-01-23 00:04:20|2530.9|2516.1|2533.42|2518.62|2533.7|2518.9|2530.9|2516.1|25
1737590670000|2025-01-23 00:04:30|2533.41|2518.61|2530.5|2515.7|2533.57|2518.77|2530.43|2515.63|39
1737590680000|2025-01-23 00:04:40|2530.46|2515.66|2529.21|2514.41|2530.67|2515.87|2529.21|2514.41|30
1737590690000|2025-01-23 00:04:50|2529.12|2514.32|2530.6|2515.8|2530.6|2515.8|2528.59|2513.79|24
1737590700000|2025-01-23 00:05:00|2530.85|2516.05|2532.02|2517.22|2533.53|2518.73|2530.63|2515.83|30
1737590710000|2025-01-23 00:05:10|2532.4|2517.6|2533.96|2519.16|2534.5|2519.7|2532.4|2517.6|29
1737590720000|2025-01-23 00:05:20|2533.85|2519.05|2534.8|2520|2535.4|2520.6|2533.55|2518.75|30
1737590730000|2025-01-23 00:05:30|2534.85|2520.05|2534.5|2519.7|2535.33|2520.53|2533.9|2519.1|18
1737590740000|2025-01-23 00:05:40|2534.55|2519.75|2535.2|2520.4|2535.4|2520.6|2534.43|2519.63|23
1737590750000|2025-01-23 00:05:50|2534.95|2520.15|2534.51|2519.71|2535.34|2520.54|2534.5|2519.7|21
1737590760000|2025-01-23 00:06:00|2534.59|2519.79|2533.5|2518.7|2534.59|2519.79|2533.5|2518.7|24
1737590770000|2025-01-23 00:06:10|2533.45|2518.65|2534.6|2519.8|2535.2|2520.4|2533.45|2518.65|30
1737590780000|2025-01-23 00:06:20|2534.55|2519.75|2535.32|2520.52|2535.57|2520.77|2534.14|2519.34|29
1737590790000|2025-01-23 00:06:30|2535.37|2520.57|2535.75|2520.95|2536.15|2521.35|2533.54|2518.74|34
1737590800000|2025-01-23 00:06:40|2535.6|2520.8|2536.44|2521.64|2536.46|2521.66|2535.26|2520.46|29
1737590810000|2025-01-23 00:06:50|2536.41|2521.61|2536.2|2521.4|2536.55|2521.75|2534.08|2519.28|30
1737590820000|2025-01-23 00:07:00|2536.05|2521.25|2537.44|2522.64|2537.44|2522.64|2534.9|2520.1|29
1737590830000|2025-01-23 00:07:10|2537.55|2522.75|2539.73|2524.93|2540.58|2525.78|2537.55|2522.75|31
1737590840000|2025-01-23 00:07:20|2539.7|2524.9|2539.7|2524.9|2539.8|2525|2538.5|2523.7|21
1737590850000|2025-01-23 00:07:30|2539.4|2524.6|2538.65|2523.85|2539.55|2524.75|2537.9|2523.1|25
1737590860000|2025-01-23 00:07:40|2538.61|2523.81|2538.35|2523.55|2538.72|2523.92|2538.26|2523.46|25
1737590870000|2025-01-23 00:07:50|2538.22|2523.42|2537.5|2522.7|2538.22|2523.42|2536.25|2521.45|21
1737590880000|2025-01-23 00:08:00|2537.45|2522.65|2536.45|2521.65|2537.52|2522.72|2535.6|2520.8|33
1737590890000|2025-01-23 00:08:10|2536.5|2521.7|2537.65|2522.85|2538.25|2523.45|2535.63|2520.83|34
1737590900000|2025-01-23 00:08:20|2537.9|2523.1|2537.36|2522.56|2538.7|2523.9|2537.15|2522.35|31
1737590910000|2025-01-23 00:08:30|2537.46|2522.66|2537.4|2522.6|2538|2523.2|2537.3|2522.5|20
1737590920000|2025-01-23 00:08:40|2537.59|2522.79|2535.8|2521|2537.59|2522.79|2535.75|2520.95|28
1737590930000|2025-01-23 00:08:50|2535.7|2520.9|2536.45|2521.65|2536.65|2521.85|2535.34|2520.54|29
1737590940000|2025-01-23 00:09:00|2536.6|2521.8|2535.55|2520.75|2537.81|2523.01|2535.55|2520.75|28
1737590950000|2025-01-23 00:09:10|2535.51|2520.71|2534.6|2519.8|2535.56|2520.76|2534.6|2519.8|28
1737590960000|2025-01-23 00:09:20|2534.65|2519.85|2533.55|2518.75|2535|2520.2|2533.5|2518.7|29
1737590970000|2025-01-23 00:09:30|2533.6|2518.8|2531.76|2516.96|2534.2|2519.4|2531.55|2516.75|28
1737590980000|2025-01-23 00:09:40|2531.65|2516.85|2532.65|2517.85|2532.8|2518|2531.65|2516.85|28
1737590990000|2025-01-23 00:09:50|2532.55|2517.75|2532.52|2517.72|2532.8|2518|2531.94|2517.14|17
1737591000000|2025-01-23 00:10:00|2532.19|2517.39|2529.38|2514.58|2532.19|2517.39|2529.2|2514.4|33
1737591010000|2025-01-23 00:10:10|2529.37|2514.57|2530.55|2515.75|2530.55|2515.75|2529.37|2514.57|28
1737591020000|2025-01-23 00:10:20|2530.5|2515.7|2534.45|2519.65|2534.45|2519.65|2530.5|2515.7|26
1737591030000|2025-01-23 00:10:30|2534.55|2519.75|2535.01|2520.21|2535.4|2520.6|2533.85|2519.05|32
1737591040000|2025-01-23 00:10:40|2535.31|2520.51|2534.3|2519.5|2535.78|2520.98|2533.85|2519.05|34
1737591050000|2025-01-23 00:10:50|2534.45|2519.65|2535.22|2520.42|2535.85|2521.05|2534.08|2519.28|34
1737591060000|2025-01-23 00:11:00|2535.15|2520.35|2535.45|2520.65|2535.5|2520.7|2533.7|2518.9|31
1737591070000|2025-01-23 00:11:10|2535.22|2520.42|2534.57|2519.77|2535.61|2520.81|2534.3|2519.5|26
1737591080000|2025-01-23 00:11:20|2534.5|2519.7|2533.62|2518.82|2534.5|2519.7|2533|2518.2|25
1737591090000|2025-01-23 00:11:30|2533.57|2518.77|2532.16|2517.36|2533.57|2518.77|2532.16|2517.36|24
1737591100000|2025-01-23 00:11:40|2532|2517.2|2531.9|2517.1|2532|2517.2|2530.6|2515.8|24
1737591110000|2025-01-23 00:11:50|2532.4|2517.6|2532.7|2517.9|2533.6|2518.8|2532.1|2517.3|13
1737591120000|2025-01-23 00:12:00|2532.3|2517.5|2532.25|2517.45|2532.7|2517.9|2531.6|2516.8|24
1737591130000|2025-01-23 00:12:10|2532.24|2517.44|2531.55|2516.75|2532.27|2517.47|2531.35|2516.55|25
1737591140000|2025-01-23 00:12:20|2531.61|2516.81|2531.75|2516.95|2531.85|2517.05|2531.6|2516.8|17
1737591150000|2025-01-23 00:12:30|2531.8|2517|2532.27|2517.47|2532.7|2517.9|2531.17|2516.37|24
1737591160000|2025-01-23 00:12:40|2532.3|2517.5|2531.05|2516.25|2532.65|2517.85|2531.05|2516.25|25
1737591170000|2025-01-23 00:12:50|2531.25|2516.45|2531.66|2516.86|2531.9|2517.1|2531.25|2516.45|15
1737591180000|2025-01-23 00:13:00|2531.61|2516.81|2532.11|2517.31|2532.47|2517.67|2531.15|2516.35|19
1737591190000|2025-01-23 00:13:10|2531.75|2516.95|2531.6|2516.8|2532.49|2517.69|2531.15|2516.35|28
1737591200000|2025-01-23 00:13:20|2531.43|2516.63|2531.39|2516.59|2531.9|2517.1|2530.9|2516.1|24
1737591210000|2025-01-23 00:13:30|2531.4|2516.6|2531.3|2516.5|2531.53|2516.73|2531.3|2516.5|12
1737591220000|2025-01-23 00:13:40|2531.49|2516.69|2529.4|2514.6|2531.8|2517|2529.25|2514.45|23
1737591230000|2025-01-23 00:13:50|2529.45|2514.65|2528.95|2514.15|2529.47|2514.67|2528.95|2514.15|15
1737591240000|2025-01-23 00:14:00|2529|2514.2|2528.55|2513.75|2529|2514.2|2528.45|2513.65|15
1737591250000|2025-01-23 00:14:10|2528.67|2513.87|2530|2515.2|2530.65|2515.85|2528.6|2513.8|21
1737591260000|2025-01-23 00:14:20|2529.95|2515.15|2531.4|2516.6|2531.4|2516.6|2529.95|2515.15|15
1737591270000|2025-01-23 00:14:30|2531.43|2516.63|2530.47|2515.67|2531.43|2516.63|2530.1|2515.3|20
1737591280000|2025-01-23 00:14:40|2530.2|2515.4|2529.07|2514.27|2530.2|2515.4|2529.03|2514.23|25
1737591290000|2025-01-23 00:14:50|2529.15|2514.35|2529.05|2514.25|2529.2|2514.4|2529.05|2514.25|12
1737591300000|2025-01-23 00:15:00|2529.25|2514.45|2529.35|2514.55|2529.65|2514.85|2528.6|2513.8|23
1737591310000|2025-01-23 00:15:10|2529.15|2514.35|2527.8|2513|2529.15|2514.35|2527.8|2513|5
1737591320000|2025-01-23 00:15:20|2527.15|2512.35|2527.8|2513|2527.8|2513|2525.93|2511.13|16
1737591330000|2025-01-23 00:15:30|2527.95|2513.15|2530.27|2515.47|2530.27|2515.47|2527.6|2512.8|30
1737591340000|2025-01-23 00:15:40|2530.24|2515.44|2526.15|2511.35|2530.27|2515.47|2526.15|2511.35|23
1737591350000|2025-01-23 00:15:50|2526.34|2511.54|2526.3|2511.5|2527.3|2512.5|2526.3|2511.5|26
1737591360000|2025-01-23 00:16:00|2526.38|2511.58|2526.35|2511.55|2526.38|2511.58|2525.1|2510.3|33
1737591370000|2025-01-23 00:16:10|2526.33|2511.53|2525.44|2510.64|2526.33|2511.53|2525.28|2510.48|29
1737591380000|2025-01-23 00:16:20|2525.43|2510.63|2525.43|2510.63|2525.45|2510.65|2525.34|2510.54|8
1737591390000|2025-01-23 00:16:30|2525.4|2510.6|2525.34|2510.54|2525.63|2510.83|2525.34|2510.54|13
1737591400000|2025-01-23 00:16:40|2525.4|2510.6|2525.41|2510.61|2526.05|2511.25|2525.21|2510.41|28
1737591410000|2025-01-23 00:16:50|2525.4|2510.6|2528.7|2513.9|2528.7|2513.9|2525.17|2510.37|31
1737591420000|2025-01-23 00:17:00|2528.8|2514|2527.18|2512.38|2528.8|2514|2526.8|2512|28
1737591430000|2025-01-23 00:17:10|2527.13|2512.33|2526.9|2512.1|2528.55|2513.75|2526.9|2512.1|31
1737591440000|2025-01-23 00:17:20|2527|2512.2|2526.3|2511.5|2527|2512.2|2525.4|2510.6|24
1737591450000|2025-01-23 00:17:30|2526.4|2511.6|2527.37|2512.57|2528.65|2513.85|2526.33|2511.53|24
1737591460000|2025-01-23 00:17:40|2527.41|2512.61|2526.58|2511.78|2528|2513.2|2526.58|2511.78|26
1737591470000|2025-01-23 00:17:50|2526.62|2511.82|2525.87|2511.07|2526.95|2512.15|2525.85|2511.05|25
1737591480000|2025-01-23 00:18:00|2525.82|2511.02|2528.5|2513.7|2528.65|2513.85|2525.08|2510.28|33
1737591490000|2025-01-23 00:18:10|2528.53|2513.73|2525.95|2511.15|2528.64|2513.84|2525.95|2511.15|33
1737591500000|2025-01-23 00:18:20|2525.45|2510.65|2525.8|2511|2526.7|2511.9|2525.45|2510.65|21
1737591510000|2025-01-23 00:18:30|2525.55|2510.75|2524.65|2509.85|2525.55|2510.75|2524.6|2509.8|16
1737591520000|2025-01-23 00:18:40|2524.75|2509.95|2523.92|2509.12|2524.9|2510.1|2523.55|2508.75|28
1737591530000|2025-01-23 00:18:50|2524.25|2509.45|2528.04|2513.24|2528.04|2513.24|2524.25|2509.45|25
1737591540000|2025-01-23 00:19:00|2528.27|2513.47|2528.7|2513.9|2529.05|2514.25|2528|2513.2|31
1737591550000|2025-01-23 00:19:10|2528.79|2513.99|2530.86|2516.06|2530.95|2516.15|2528.79|2513.99|29
1737591560000|2025-01-23 00:19:20|2530.75|2515.95|2531.22|2516.42|2531.28|2516.48|2529.87|2515.07|34
1737591570000|2025-01-23 00:19:30|2531.23|2516.43|2530.44|2515.64|2531.67|2516.87|2530.41|2515.61|29
1737591580000|2025-01-23 00:19:40|2530.38|2515.58|2529.8|2515|2530.56|2515.76|2529.7|2514.9|26
1737591590000|2025-01-23 00:19:50|2529.75|2514.95|2529.49|2514.69|2529.8|2515|2528.92|2514.12|29
1737591600000|2025-01-23 00:20:00|2529.51|2514.71|2527.33|2512.53|2529.52|2514.72|2527.33|2512.53|28
1737591610000|2025-01-23 00:20:10|2527.1|2512.3|2526.03|2511.23|2527.27|2512.47|2525.4|2510.6|32
1737591620000|2025-01-23 00:20:20|2526.07|2511.27|2526.52|2511.72|2528.23|2513.43|2526.07|2511.27|30
1737591630000|2025-01-23 00:20:30|2526.51|2511.71|2527.22|2512.42|2527.4|2512.6|2526.43|2511.63|20
1737591640000|2025-01-23 00:20:40|2526.7|2511.9|2525.54|2510.74|2527.35|2512.55|2525.45|2510.65|26
1737591650000|2025-01-23 00:20:50|2525.58|2510.78|2524.82|2510.02|2525.65|2510.85|2524.75|2509.95|21
1737591660000|2025-01-23 00:21:00|2524.75|2509.95|2526.95|2512.15|2528.25|2513.45|2524.7|2509.9|26
1737591670000|2025-01-23 00:21:10|2526.9|2512.1|2526.45|2511.65|2527.1|2512.3|2526.35|2511.55|27
1737591680000|2025-01-23 00:21:20|2526.5|2511.7|2526.67|2511.87|2527.43|2512.63|2526.25|2511.45|32
1737591690000|2025-01-23 00:21:30|2526.75|2511.95|2529.45|2514.65|2529.46|2514.66|2526.7|2511.9|31
1737591700000|2025-01-23 00:21:40|2529.42|2514.62|2530.3|2515.5|2530.9|2516.1|2529.32|2514.52|20
1737591710000|2025-01-23 00:21:50|2529.9|2515.1|2530.04|2515.24|2530.8|2516|2529.55|2514.75|23
1737591720000|2025-01-23 00:22:00|2529.8|2515|2529.6|2514.8|2530|2515.2|2528.45|2513.65|27
1737591730000|2025-01-23 00:22:10|2529.55|2514.75|2529.57|2514.77|2530.78|2515.98|2529.13|2514.33|33
1737591740000|2025-01-23 00:22:20|2529.58|2514.78|2529.5|2514.7|2530.31|2515.51|2529.49|2514.69|20
1737591750000|2025-01-23 00:22:30|2528.2|2513.4|2528.44|2513.64|2528.92|2514.12|2527.85|2513.05|28
1737591760000|2025-01-23 00:22:40|2528.41|2513.61|2526.92|2512.12|2528.41|2513.61|2526.83|2512.03|25
1737591770000|2025-01-23 00:22:50|2527.15|2512.35|2526.46|2511.66|2527.4|2512.6|2526.31|2511.51|22
1737591780000|2025-01-23 00:23:00|2526.44|2511.64|2525.15|2510.35|2526.48|2511.68|2524.89|2510.09|36
1737591790000|2025-01-23 00:23:10|2525.1|2510.3|2525.37|2510.57|2525.37|2510.57|2524.32|2509.52|14
1737591800000|2025-01-23 00:23:20|2525.52|2510.72|2527.9|2513.1|2527.9|2513.1|2524.92|2510.12|30
1737591810000|2025-01-23 00:23:30|2528.1|2513.3|2529.6|2514.8|2530.05|2515.25|2527.79|2512.99|22
1737591820000|2025-01-23 00:23:40|2530.03|2515.23|2529.47|2514.67|2530.9|2516.1|2529.42|2514.62|33
1737591830000|2025-01-23 00:23:50|2529.7|2514.9|2530.45|2515.65|2530.85|2516.05|2529.58|2514.78|33
1737591840000|2025-01-23 00:24:00|2530.55|2515.75|2530.25|2515.45|2531.1|2516.3|2529.65|2514.85|29
1737591850000|2025-01-23 00:24:10|2530.15|2515.35|2527.23|2512.43|2530.3|2515.5|2527.23|2512.43|30
1737591860000|2025-01-23 00:24:20|2527.25|2512.45|2528.02|2513.22|2528.02|2513.22|2526.25|2511.45|24
1737591870000|2025-01-23 00:24:30|2528.03|2513.23|2528.55|2513.75|2529.3|2514.5|2527.9|2513.1|24
1737591880000|2025-01-23 00:24:40|2528.5|2513.7|2529.61|2514.81|2529.63|2514.83|2528.5|2513.7|29
1737591890000|2025-01-23 00:24:50|2529.68|2514.88|2530.85|2516.05|2530.85|2516.05|2528.75|2513.95|31
1737591900000|2025-01-23 00:25:00|2530.9|2516.1|2531.49|2516.69|2531.98|2517.18|2530.9|2516.1|29
1737591910000|2025-01-23 00:25:10|2531.53|2516.73|2532.72|2517.92|2532.72|2517.92|2531.4|2516.6|26
1737591920000|2025-01-23 00:25:20|2532.7|2517.9|2532.19|2517.39|2532.7|2517.9|2531.2|2516.4|33
1737591930000|2025-01-23 00:25:30|2532.1|2517.3|2531.39|2516.59|2532.1|2517.3|2530.6|2515.8|29
1737591940000|2025-01-23 00:25:40|2531.51|2516.71|2531.5|2516.7|2532.1|2517.3|2531.2|2516.4|29
1737591950000|2025-01-23 00:25:50|2531.15|2516.35|2531.95|2517.15|2531.95|2517.15|2530.82|2516.02|19
1737591960000|2025-01-23 00:26:00|2531.7|2516.9|2530.49|2515.69|2531.95|2517.15|2530.34|2515.54|19
1737591970000|2025-01-23 00:26:10|2530.59|2515.79|2529.23|2514.43|2530.59|2515.79|2528.6|2513.8|28
1737591980000|2025-01-23 00:26:20|2529.43|2514.63|2531.4|2516.6|2531.59|2516.79|2528.9|2514.1|28
1737591990000|2025-01-23 00:26:30|2531.5|2516.7|2530.59|2515.79|2531.95|2517.15|2530.22|2515.42|17
1737592000000|2025-01-23 00:26:40|2530.56|2515.76|2530.5|2515.7|2531.4|2516.6|2530.5|2515.7|13
1737592010000|2025-01-23 00:26:50|2530.7|2515.9|2532.15|2517.35|2532.15|2517.35|2530.7|2515.9|17
1737592020000|2025-01-23 00:27:00|2532.1|2517.3|2531.15|2516.35|2532.1|2517.3|2530.5|2515.7|22
1737592030000|2025-01-23 00:27:10|2531.31|2516.51|2530.58|2515.78|2532.05|2517.25|2530.58|2515.78|21
1737592040000|2025-01-23 00:27:20|2530.61|2515.81|2530.53|2515.73|2530.95|2516.15|2530.25|2515.45|12
1737592050000|2025-01-23 00:27:30|2530.49|2515.69|2530.87|2516.07|2531.22|2516.42|2530.49|2515.69|15
1737592060000|2025-01-23 00:27:40|2530.8|2516|2530.88|2516.08|2530.89|2516.09|2530.8|2516|6
1737592070000|2025-01-23 00:27:50|2531.13|2516.33|2531.39|2516.59|2531.8|2517|2530.91|2516.11|14
1737592080000|2025-01-23 00:28:00|2531.15|2516.35|2530.88|2516.08|2531.95|2517.15|2530.8|2516|16
1737592090000|2025-01-23 00:28:10|2530.94|2516.14|2530.65|2515.85|2530.94|2516.14|2530.4|2515.6|8
1737592100000|2025-01-23 00:28:20|2530.9|2516.1|2530.3|2515.5|2531.46|2516.66|2530.3|2515.5|13
1737592110000|2025-01-23 00:28:30|2530.4|2515.6|2530.19|2515.39|2530.9|2516.1|2529.91|2515.11|8
1737592120000|2025-01-23 00:28:40|2530.05|2515.25|2529.32|2514.52|2530.05|2515.25|2529.05|2514.25|14
1737592130000|2025-01-23 00:28:50|2529.55|2514.75|2529|2514.2|2529.9|2515.1|2528.9|2514.1|21
1737592140000|2025-01-23 00:29:00|2528.95|2514.15|2527.7|2512.9|2529.32|2514.52|2527.7|2512.9|25
1737592150000|2025-01-23 00:29:10|2527.2|2512.4|2527.52|2512.72|2528.5|2513.7|2527.15|2512.35|22
1737592160000|2025-01-23 00:29:20|2527.5|2512.7|2527.45|2512.65|2527.57|2512.77|2527.35|2512.55|13
1737592170000|2025-01-23 00:29:30|2527.3|2512.5|2527.82|2513.02|2527.82|2513.02|2527.15|2512.35|17
1737592180000|2025-01-23 00:29:40|2527.75|2512.95|2527.44|2512.64|2527.9|2513.1|2527.25|2512.45|17
1737592190000|2025-01-23 00:29:50|2527.29|2512.49|2526.15|2511.35|2527.29|2512.49|2525.5|2510.7|20
1737592200000|2025-01-23 00:30:00|2526.26|2511.46|2526|2511.2|2526.6|2511.8|2525.65|2510.85|18
1737592210000|2025-01-23 00:30:10|2526.13|2511.33|2524.05|2509.25|2526.26|2511.46|2524.05|2509.25|24
1737592220000|2025-01-23 00:30:20|2524.15|2509.35|2524.85|2510.05|2524.9|2510.1|2524.03|2509.23|14
1737592230000|2025-01-23 00:30:30|2524.68|2509.88|2527.67|2512.87|2527.67|2512.87|2524.68|2509.88|22
1737592240000|2025-01-23 00:30:40|2527.62|2512.82|2526.1|2511.3|2528.5|2513.7|2526.1|2511.3|31
1737592250000|2025-01-23 00:30:50|2526.05|2511.25|2522.95|2508.15|2526.05|2511.25|2522.45|2507.65|23
1737592260000|2025-01-23 00:31:00|2523.05|2508.25|2523.32|2508.52|2525.9|2511.1|2522.95|2508.15|37
1737592270000|2025-01-23 00:31:10|2523.62|2508.82|2522.05|2507.25|2523.87|2509.07|2522.05|2507.25|32
1737592280000|2025-01-23 00:31:20|2521.9|2507.1|2519.05|2504.25|2521.9|2507.1|2519.05|2504.25|25
1737592290000|2025-01-23 00:31:30|2519.33|2504.53|2518.8|2504|2519.5|2504.7|2518.7|2503.9|22
1737592300000|2025-01-23 00:31:40|2518.7|2503.9|2519.45|2504.65|2519.45|2504.65|2517.4|2502.6|20
1737592310000|2025-01-23 00:31:50|2520.8|2506|2520.37|2505.57|2521.65|2506.85|2519.5|2504.7|34
1737592320000|2025-01-23 00:32:00|2520.34|2505.54|2518.32|2503.52|2520.34|2505.54|2517.9|2503.1|26
1737592330000|2025-01-23 00:32:10|2518.27|2503.47|2520.1|2505.3|2520.4|2505.6|2517.85|2503.05|24
1737592340000|2025-01-23 00:32:20|2520.2|2505.4|2519.15|2504.35|2520.34|2505.54|2518.81|2504.01|30
1737592350000|2025-01-23 00:32:30|2519.05|2504.25|2521.75|2506.95|2522.11|2507.31|2519.05|2504.25|36
1737592360000|2025-01-23 00:32:40|2522|2507.2|2521.8|2507|2522.16|2507.36|2520.75|2505.95|17
1737592370000|2025-01-23 00:32:50|2521.59|2506.79|2522.27|2507.47|2523.65|2508.85|2521.55|2506.75|33
1737592380000|2025-01-23 00:33:00|2522.15|2507.35|2523.24|2508.44|2523.55|2508.75|2521.81|2507.01|19
1737592390000|2025-01-23 00:33:10|2523.4|2508.6|2525.25|2510.45|2526.14|2511.34|2523.4|2508.6|23
1737592400000|2025-01-23 00:33:20|2525.8|2511|2524.2|2509.4|2525.8|2511|2524.15|2509.35|24
1737592410000|2025-01-23 00:33:30|2524.32|2509.52|2527.17|2512.37|2527.2|2512.4|2524|2509.2|24
1737592420000|2025-01-23 00:33:40|2527.25|2512.45|2526.4|2511.6|2528.13|2513.33|2526.2|2511.4|26
1737592430000|2025-01-23 00:33:50|2526.45|2511.65|2527.9|2513.1|2528.15|2513.35|2526.45|2511.65|34
1737592440000|2025-01-23 00:34:00|2527.85|2513.05|2529.23|2514.43|2530.33|2515.53|2527.05|2512.25|34
1737592450000|2025-01-23 00:34:10|2529.21|2514.41|2529.2|2514.4|2530.75|2515.95|2529.2|2514.4|20
1737592460000|2025-01-23 00:34:20|2529.17|2514.37|2528.2|2513.4|2529.45|2514.65|2526.88|2512.08|36
1737592470000|2025-01-23 00:34:30|2528.1|2513.3|2529.9|2515.1|2530|2515.2|2527.9|2513.1|22
1737592480000|2025-01-23 00:34:40|2529.85|2515.05|2529.38|2514.58|2529.85|2515.05|2529.27|2514.47|20
1737592490000|2025-01-23 00:34:50|2529.33|2514.53|2529.44|2514.64|2529.9|2515.1|2529.23|2514.43|25
1737592500000|2025-01-23 00:35:00|2529.2|2514.4|2530.63|2515.83|2530.63|2515.83|2529.2|2514.4|25
1737592510000|2025-01-23 00:35:10|2530.35|2515.55|2524.85|2510.05|2530.35|2515.55|2524.79|2509.99|30
1737592520000|2025-01-23 00:35:20|2524.95|2510.15|2525.55|2510.75|2525.8|2511|2524.1|2509.3|19
1737592530000|2025-01-23 00:35:30|2525.44|2510.64|2522.15|2507.35|2525.6|2510.8|2522.15|2507.35|31
1737592540000|2025-01-23 00:35:40|2522.2|2507.4|2520.05|2505.25|2522.2|2507.4|2519.81|2505.01|24
1737592550000|2025-01-23 00:35:50|2520.45|2505.65|2520.65|2505.85|2520.7|2505.9|2519.85|2505.05|22
1737592560000|2025-01-23 00:36:00|2520.95|2506.15|2521.06|2506.26|2521.49|2506.69|2519.95|2505.15|29
1737592570000|2025-01-23 00:36:10|2520.98|2506.18|2520.02|2505.22|2521.18|2506.38|2519.95|2505.15|30
1737592580000|2025-01-23 00:36:20|2520|2505.2|2520.53|2505.73|2521.05|2506.25|2519.95|2505.15|28
1737592590000|2025-01-23 00:36:30|2520.1|2505.3|2520.5|2505.7|2520.5|2505.7|2519.95|2505.15|23
1737592600000|2025-01-23 00:36:40|2521|2506.2|2520.74|2505.94|2521.18|2506.38|2520.27|2505.47|25
1737592610000|2025-01-23 00:36:50|2520.6|2505.8|2521.97|2507.17|2521.98|2507.18|2520.6|2505.8|22
1737592620000|2025-01-23 00:37:00|2521.86|2507.06|2521.8|2507|2523.29|2508.49|2521.2|2506.4|25
1737592630000|2025-01-23 00:37:10|2521.65|2506.85|2520.92|2506.12|2522.65|2507.85|2520.92|2506.12|20
1737592640000|2025-01-23 00:37:20|2521.13|2506.33|2521.94|2507.14|2522.13|2507.33|2521.08|2506.28|21
1737592650000|2025-01-23 00:37:30|2521.95|2507.15|2522.2|2507.4|2523.18|2508.38|2521.87|2507.07|24
1737592660000|2025-01-23 00:37:40|2522.23|2507.43|2522.22|2507.42|2522.23|2507.43|2522.17|2507.37|8
1737592670000|2025-01-23 00:37:50|2522.23|2507.43|2522.97|2508.17|2523.33|2508.53|2522.23|2507.43|21
1737592680000|2025-01-23 00:38:00|2523.02|2508.22|2523.15|2508.35|2523.62|2508.82|2522.93|2508.13|30
1737592690000|2025-01-23 00:38:10|2523.18|2508.38|2521.07|2506.27|2523.62|2508.82|2520.95|2506.15|28
1737592700000|2025-01-23 00:38:20|2521.06|2506.26|2521.06|2506.26|2521.09|2506.29|2520.8|2506|27
1737592710000|2025-01-23 00:38:30|2521.28|2506.48|2521.72|2506.92|2521.81|2507.01|2521.05|2506.25|30
1737592720000|2025-01-23 00:38:40|2521.7|2506.9|2523.2|2508.4|2523.65|2508.85|2521.7|2506.9|17
1737592730000|2025-01-23 00:38:50|2523.1|2508.3|2523.9|2509.1|2523.9|2509.1|2523.1|2508.3|7
1737592740000|2025-01-23 00:39:00|2523.95|2509.15|2525.8|2511|2525.9|2511.1|2523.9|2509.1|16
1737592750000|2025-01-23 00:39:10|2525.9|2511.1|2523.9|2509.1|2525.9|2511.1|2523.5|2508.7|26
1737592760000|2025-01-23 00:39:20|2524.07|2509.27|2525.9|2511.1|2525.9|2511.1|2523.8|2509|22
1737592770000|2025-01-23 00:39:30|2525.85|2511.05|2524.9|2510.1|2525.85|2511.05|2524.83|2510.03|8
1737592780000|2025-01-23 00:39:40|2524.8|2510|2524.85|2510.05|2524.9|2510.1|2524.7|2509.9|13
1737592790000|2025-01-23 00:39:50|2524.75|2509.95|2524.95|2510.15|2525.8|2511|2524.45|2509.65|34
1737592800000|2025-01-23 00:40:00|2524.84|2510.04|2524.82|2510.02|2525.43|2510.63|2524.76|2509.96|29
1737592810000|2025-01-23 00:40:10|2525.03|2510.23|2521.55|2506.75|2525.3|2510.5|2521.44|2506.64|33
1737592820000|2025-01-23 00:40:20|2521.53|2506.73|2520.65|2505.85|2521.75|2506.95|2520.65|2505.85|19
1737592830000|2025-01-23 00:40:30|2520.5|2505.7|2520.08|2505.28|2520.8|2506|2520.08|2505.28|22
1737592840000|2025-01-23 00:40:40|2520.2|2505.4|2519.1|2504.3|2520.2|2505.4|2518.85|2504.05|18
1737592850000|2025-01-23 00:40:50|2519.6|2504.8|2519.9|2505.1|2519.9|2505.1|2518.85|2504.05|8
1737592860000|2025-01-23 00:41:00|2520.55|2505.75|2519.9|2505.1|2520.7|2505.9|2519.9|2505.1|12
1737592870000|2025-01-23 00:41:10|2520|2505.2|2519.92|2505.12|2520.22|2505.42|2519.8|2505|21
1737592880000|2025-01-23 00:41:20|2519.95|2505.15|2521.6|2506.8|2521.71|2506.91|2519.95|2505.15|20
1737592890000|2025-01-23 00:41:30|2521.65|2506.85|2519.85|2505.05|2521.66|2506.86|2519.85|2505.05|19
1737592900000|2025-01-23 00:41:40|2519.9|2505.1|2522.33|2507.53|2522.48|2507.68|2519.88|2505.08|18
1737592910000|2025-01-23 00:41:50|2522.46|2507.66|2521.95|2507.15|2523.65|2508.85|2520.95|2506.15|34
1737592920000|2025-01-23 00:42:00|2522.65|2507.85|2521.6|2506.8|2522.95|2508.15|2521.08|2506.28|28
1737592930000|2025-01-23 00:42:10|2521.58|2506.78|2520.9|2506.1|2521.75|2506.95|2520.9|2506.1|27
1737592940000|2025-01-23 00:42:20|2520.95|2506.15|2518.3|2503.5|2521.06|2506.26|2518.3|2503.5|34
1737592950000|2025-01-23 00:42:30|2518.4|2503.6|2517.99|2503.19|2518.8|2504|2517.95|2503.15|35
1737592960000|2025-01-23 00:42:40|2518.02|2503.22|2516.67|2501.87|2518.17|2503.37|2516.1|2501.3|29
1737592970000|2025-01-23 00:42:50|2516.75|2501.95|2515.9|2501.1|2516.75|2501.95|2515.85|2501.05|19
1737592980000|2025-01-23 00:43:00|2515.85|2501.05|2517.8|2503|2518.6|2503.8|2515.85|2501.05|23
1737592990000|2025-01-23 00:43:10|2517.98|2503.18|2517.75|2502.95|2518.85|2504.05|2517.52|2502.72|22
1737593000000|2025-01-23 00:43:20|2517.9|2503.1|2516.95|2502.15|2517.9|2503.1|2516.95|2502.15|29
1737593010000|2025-01-23 00:43:30|2517.15|2502.35|2516.6|2501.8|2517.15|2502.35|2516.6|2501.8|3
1737593020000|2025-01-23 00:43:40|2517.4|2502.6|2518.4|2503.6|2518.45|2503.65|2517.4|2502.6|4
1737593030000|2025-01-23 00:43:50|2518.6|2503.8|2517.04|2502.24|2518.65|2503.85|2517.01|2502.21|26
1737593040000|2025-01-23 00:44:00|2516.98|2502.18|2517.8|2503|2517.9|2503.1|2516.94|2502.14|28
1737593050000|2025-01-23 00:44:10|2517.9|2503.1|2516.7|2501.9|2517.9|2503.1|2516.15|2501.35|31
1737593060000|2025-01-23 00:44:20|2516.65|2501.85|2517|2502.2|2517.8|2503|2516.6|2501.8|32
1737593070000|2025-01-23 00:44:30|2517.15|2502.35|2518.75|2503.95|2519.25|2504.45|2516.97|2502.17|30
1737593080000|2025-01-23 00:44:40|2518.8|2504|2518.9|2504.1|2519.69|2504.89|2518.75|2503.95|21
1737593090000|2025-01-23 00:44:50|2519.12|2504.32|2521.81|2507.01|2522.2|2507.4|2519.12|2504.32|28
1737593100000|2025-01-23 00:45:00|2521.83|2507.03|2523.05|2508.25|2523.85|2509.05|2521.83|2507.03|28
1737593110000|2025-01-23 00:45:10|2523.1|2508.3|2525.85|2511.05|2525.85|2511.05|2523.05|2508.25|29
1737593120000|2025-01-23 00:45:20|2525.7|2510.9|2525.6|2510.8|2525.7|2510.9|2524.1|2509.3|29
1737593130000|2025-01-23 00:45:30|2525.65|2510.85|2525.77|2510.97|2526.6|2511.8|2525.3|2510.5|30
1737593140000|2025-01-23 00:45:40|2525.2|2510.4|2523.55|2508.75|2525.85|2511.05|2523.4|2508.6|32
1737593150000|2025-01-23 00:45:50|2524.05|2509.25|2522.9|2508.1|2524.05|2509.25|2522.2|2507.4|16
1737593160000|2025-01-23 00:46:00|2522.8|2508|2522.8|2508|2523.65|2508.85|2522|2507.2|29
1737593170000|2025-01-23 00:46:10|2522.75|2507.95|2523|2508.2|2523.6|2508.8|2522.75|2507.95|18
1737593180000|2025-01-23 00:46:20|2522.9|2508.1|2521.09|2506.29|2522.9|2508.1|2521.05|2506.25|31
1737593190000|2025-01-23 00:46:30|2521.07|2506.27|2521.05|2506.25|2521.95|2507.15|2521|2506.2|20
1737593200000|2025-01-23 00:46:40|2521.1|2506.3|2521.9|2507.1|2521.9|2507.1|2520.85|2506.05|17
1737593210000|2025-01-23 00:46:50|2522|2507.2|2523.9|2509.1|2523.9|2509.1|2522|2507.2|21
1737593220000|2025-01-23 00:47:00|2523.8|2509|2521.15|2506.35|2523.8|2509|2521.15|2506.35|25
1737593230000|2025-01-23 00:47:10|2521.22|2506.42|2521.9|2507.1|2522.95|2508.15|2520.9|2506.1|35
1737593240000|2025-01-23 00:47:20|2521.95|2507.15|2519.7|2504.9|2521.95|2507.15|2518.9|2504.1|33
1737593250000|2025-01-23 00:47:30|2519.25|2504.45|2516.73|2501.93|2519.25|2504.45|2516.73|2501.93|23
1737593260000|2025-01-23 00:47:40|2516.8|2502|2518.8|2504|2518.8|2504|2516.23|2501.43|23
1737593270000|2025-01-23 00:47:50|2518.75|2503.95|2518.95|2504.15|2519.55|2504.75|2518.55|2503.75|27
1737593280000|2025-01-23 00:48:00|2518.9|2504.1|2518.9|2504.1|2518.9|2504.1|2518.13|2503.33|23
1737593290000|2025-01-23 00:48:10|2519.05|2504.25|2516.8|2502|2519.65|2504.85|2516.8|2502|18
1737593300000|2025-01-23 00:48:20|2516.9|2502.1|2516.58|2501.78|2517|2502.2|2515.95|2501.15|23
1737593310000|2025-01-23 00:48:30|2516.65|2501.85|2515.9|2501.1|2516.8|2502|2515.52|2500.72|14
1737593320000|2025-01-23 00:48:40|2516|2501.2|2514.52|2499.72|2516.55|2501.75|2514.37|2499.57|22
1737593330000|2025-01-23 00:48:50|2514.35|2499.55|2513.95|2499.15|2515.35|2500.55|2513.95|2499.15|25
1737593340000|2025-01-23 00:49:00|2513.9|2499.1|2514.8|2500|2514.95|2500.15|2513.9|2499.1|17
1737593350000|2025-01-23 00:49:10|2514.9|2500.1|2514.66|2499.86|2514.9|2500.1|2514.03|2499.23|19
1737593360000|2025-01-23 00:49:20|2514.53|2499.73|2514.9|2500.1|2515.35|2500.55|2514.53|2499.73|24
1737593370000|2025-01-23 00:49:30|2514.85|2500.05|2515.3|2500.5|2516.8|2502|2514.85|2500.05|18
1737593380000|2025-01-23 00:49:40|2515.13|2500.33|2517.9|2503.1|2517.9|2503.1|2515.08|2500.28|28
1737593390000|2025-01-23 00:49:50|2517.95|2503.15|2516.75|2501.95|2518.2|2503.4|2516.27|2501.47|26
1737593400000|2025-01-23 00:50:00|2516.7|2501.9|2514.9|2500.1|2516.8|2502|2514.4|2499.6|20
1737593410000|2025-01-23 00:50:10|2515.25|2500.45|2514.7|2499.9|2515.5|2500.7|2514|2499.2|23
1737593420000|2025-01-23 00:50:20|2514.55|2499.75|2513.48|2498.68|2514.6|2499.8|2513.48|2498.68|18
1737593430000|2025-01-23 00:50:30|2512.69|2497.89|2512.65|2497.85|2513.1|2498.3|2511.9|2497.1|20
1737593440000|2025-01-23 00:50:40|2512.7|2497.9|2512.85|2498.05|2512.9|2498.1|2512.2|2497.4|15
1737593450000|2025-01-23 00:50:50|2512.9|2498.1|2513.02|2498.22|2513.85|2499.05|2512.8|2498|29
1737593460000|2025-01-23 00:51:00|2512.97|2498.17|2513.15|2498.35|2513.65|2498.85|2512.08|2497.28|35
1737593470000|2025-01-23 00:51:10|2513.1|2498.3|2514.02|2499.22|2514.48|2499.68|2512.95|2498.15|27
1737593480000|2025-01-23 00:51:20|2514.15|2499.35|2514.5|2499.7|2515.23|2500.43|2513.95|2499.15|30
1737593490000|2025-01-23 00:51:30|2514.4|2499.6|2516.9|2502.1|2516.9|2502.1|2514.4|2499.6|20
1737593500000|2025-01-23 00:51:40|2516.6|2501.8|2516.9|2502.1|2517.75|2502.95|2516.6|2501.8|14
1737593510000|2025-01-23 00:51:50|2516.8|2502|2515.5|2500.7|2516.9|2502.1|2515.28|2500.48|24
1737593520000|2025-01-23 00:52:00|2515.65|2500.85|2516.4|2501.6|2516.7|2501.9|2515.65|2500.85|22
1737593530000|2025-01-23 00:52:10|2516.45|2501.65|2514.9|2500.1|2516.45|2501.65|2514.77|2499.97|16
1737593540000|2025-01-23 00:52:20|2514.95|2500.15|2514.7|2499.9|2515.28|2500.48|2514.65|2499.85|20
1737593550000|2025-01-23 00:52:30|2514.85|2500.05|2517.65|2502.85|2517.65|2502.85|2514.7|2499.9|21
1737593560000|2025-01-23 00:52:40|2517.9|2503.1|2517.23|2502.43|2518.75|2503.95|2516.95|2502.15|21
1737593570000|2025-01-23 00:52:50|2517.4|2502.6|2518.62|2503.82|2518.72|2503.92|2516.9|2502.1|28
1737593580000|2025-01-23 00:53:00|2518.72|2503.92|2518.75|2503.95|2518.75|2503.95|2517.85|2503.05|18
1737593590000|2025-01-23 00:53:10|2518.9|2504.1|2520.25|2505.45|2520.25|2505.45|2518.9|2504.1|16
1737593600000|2025-01-23 00:53:20|2520.2|2505.4|2519.7|2504.9|2520.35|2505.55|2519.6|2504.8|23
1737593610000|2025-01-23 00:53:30|2519.75|2504.95|2519.6|2504.8|2520.3|2505.5|2519.55|2504.75|21
1737593620000|2025-01-23 00:53:40|2519.65|2504.85|2520.35|2505.55|2520.35|2505.55|2518.78|2503.98|21
1737593630000|2025-01-23 00:53:50|2520.5|2505.7|2520.8|2506|2520.8|2506|2520.25|2505.45|9
1737593640000|2025-01-23 00:54:00|2520.65|2505.85|2520.9|2506.1|2520.9|2506.1|2518.5|2503.7|14
1737593650000|2025-01-23 00:54:10|2520.75|2505.95|2520.85|2506.05|2520.9|2506.1|2520.25|2505.45|11
1737593660000|2025-01-23 00:54:20|2520.9|2506.1|2522.4|2507.6|2522.4|2507.6|2520.9|2506.1|10
1737593670000|2025-01-23 00:54:30|2522.35|2507.55|2525.35|2510.55|2525.35|2510.55|2522.3|2507.5|19
1737593680000|2025-01-23 00:54:40|2525.4|2510.6|2524.4|2509.6|2525.4|2510.6|2524.07|2509.27|24
1737593690000|2025-01-23 00:54:50|2524.09|2509.29|2523.24|2508.44|2524.7|2509.9|2523.15|2508.35|25
1737593700000|2025-01-23 00:55:00|2523.35|2508.55|2524.35|2509.55|2524.8|2510|2522.05|2507.25|31
1737593710000|2025-01-23 00:55:10|2524.15|2509.35|2523.6|2508.8|2524.25|2509.45|2522.82|2508.02|22
1737593720000|2025-01-23 00:55:20|2523.35|2508.55|2522.23|2507.43|2523.5|2508.7|2521.75|2506.95|19
1737593730000|2025-01-23 00:55:30|2522.22|2507.42|2522.05|2507.25|2522.75|2507.95|2522.05|2507.25|14
1737593740000|2025-01-23 00:55:40|2522.55|2507.75|2521.55|2506.75|2522.9|2508.1|2521.55|2506.75|7
1737593750000|2025-01-23 00:55:50|2521.9|2507.1|2521.95|2507.15|2522.4|2507.6|2521.2|2506.4|11
1737593760000|2025-01-23 00:56:00|2522.25|2507.45|2522.6|2507.8|2522.75|2507.95|2521.9|2507.1|20
1737593770000|2025-01-23 00:56:10|2522.65|2507.85|2521.6|2506.8|2522.65|2507.85|2520.9|2506.1|28
1737593780000|2025-01-23 00:56:20|2521.1|2506.3|2521.9|2507.1|2521.9|2507.1|2521.1|2506.3|10
1737593790000|2025-01-23 00:56:30|2521.81|2507.01|2521.7|2506.9|2521.9|2507.1|2521.4|2506.6|8
1737593800000|2025-01-23 00:56:40|2521.25|2506.45|2520.9|2506.1|2521.26|2506.46|2520.9|2506.1|3
1737593810000|2025-01-23 00:56:50|2521.5|2506.7|2520.9|2506.1|2521.5|2506.7|2520.9|2506.1|7
1737593820000|2025-01-23 00:57:00|2521.25|2506.45|2521.49|2506.69|2521.55|2506.75|2521.2|2506.4|10
1737593830000|2025-01-23 00:57:10|2521.69|2506.89|2521.15|2506.35|2521.9|2507.1|2521.15|2506.35|14
1737593840000|2025-01-23 00:57:20|2520.79|2505.99|2519.65|2504.85|2521.9|2507.1|2519.65|2504.85|20
1737593850000|2025-01-23 00:57:30|2520.43|2505.63|2519.9|2505.1|2520.5|2505.7|2519.2|2504.4|20
1737593870000|2025-01-23 00:57:50|2520.4|2505.6|2520.9|2506.1|2520.9|2506.1|2520.4|2505.6|4
1737593880000|2025-01-23 00:58:00|2520.85|2506.05|2520.9|2506.1|2520.9|2506.1|2520.05|2505.25|9
1737593890000|2025-01-23 00:58:10|2521.4|2506.6|2519.64|2504.84|2521.9|2507.1|2518.7|2503.9|23
1737593900000|2025-01-23 00:58:20|2519.66|2504.86|2519.7|2504.9|2519.7|2504.9|2519.07|2504.27|11
1737593910000|2025-01-23 00:58:30|2518.9|2504.1|2519.7|2504.9|2519.7|2504.9|2518.9|2504.1|2
1737593940000|2025-01-23 00:59:00|2519.07|2504.27|2519.7|2504.9|2519.7|2504.9|2519.03|2504.23|6
1737593950000|2025-01-23 00:59:10|2519.35|2504.55|2518.9|2504.1|2519.35|2504.55|2518.9|2504.1|12
1737593960000|2025-01-23 00:59:20|2517.85|2503.05|2517.9|2503.1|2518.75|2503.95|2517.4|2502.6|14
1737593970000|2025-01-23 00:59:30|2517.8|2503|2517.8|2503|2517.8|2503|2517.2|2502.4|10
1737593990000|2025-01-23 00:59:50|2517.75|2502.95|2514.75|2499.95|2517.8|2503|2514.75|2499.95|21
1737594000000|2025-01-23 01:00:00|2515.4|2500.6|2514.9|2500.1|2515.7|2500.9|2513.5|2498.7|29
1737594010000|2025-01-23 01:00:10|2514.95|2500.15|2515.4|2500.6|2515.65|2500.85|2514.9|2500.1|32
1737594020000|2025-01-23 01:00:20|2515.6|2500.8|2514.45|2499.65|2515.8|2501|2514.26|2499.46|24
1737594030000|2025-01-23 01:00:30|2514.41|2499.61|2515.9|2501.1|2515.9|2501.1|2513.9|2499.1|18
1737594040000|2025-01-23 01:00:40|2515.98|2501.18|2516.9|2502.1|2516.9|2502.1|2515.8|2501|19
1737594050000|2025-01-23 01:00:50|2516|2501.2|2515.5|2500.7|2516.33|2501.53|2515|2500.2|19
1737594060000|2025-01-23 01:01:00|2515.48|2500.68|2516.2|2501.4|2516.2|2501.4|2514.8|2500|14
1737594070000|2025-01-23 01:01:10|2516.3|2501.5|2516.85|2502.05|2516.85|2502.05|2515.65|2500.85|21
1737594080000|2025-01-23 01:01:20|2516.9|2502.1|2515.9|2501.1|2517.55|2502.75|2515.55|2500.75|19
1737594090000|2025-01-23 01:01:30|2515.77|2500.97|2515.55|2500.75|2516.1|2501.3|2515.4|2500.6|13
1737594100000|2025-01-23 01:01:40|2515.65|2500.85|2516.13|2501.33|2516.8|2502|2515.65|2500.85|22
1737594110000|2025-01-23 01:01:50|2515.92|2501.12|2515.83|2501.03|2516.28|2501.48|2515.8|2501|16
1737594120000|2025-01-23 01:02:00|2515.84|2501.04|2516.9|2502.1|2517.65|2502.85|2515.84|2501.04|12
1737594130000|2025-01-23 01:02:10|2517|2502.2|2517.9|2503.1|2518.69|2503.89|2516.65|2501.85|33
1737594140000|2025-01-23 01:02:20|2517.3|2502.5|2517.45|2502.65|2517.45|2502.65|2516.9|2502.1|20
1737594150000|2025-01-23 01:02:30|2517.6|2502.8|2520.85|2506.05|2520.9|2506.1|2516.95|2502.15|21
1737594160000|2025-01-23 01:02:40|2520.9|2506.1|2520.18|2505.38|2521.5|2506.7|2520.18|2505.38|15
1737594170000|2025-01-23 01:02:50|2520.05|2505.25|2520.99|2506.19|2522.2|2507.4|2520.05|2505.25|25
1737594180000|2025-01-23 01:03:00|2520.97|2506.17|2519.7|2504.9|2521.19|2506.39|2517.9|2503.1|32
1737594190000|2025-01-23 01:03:10|2519.9|2505.1|2518.2|2503.4|2519.9|2505.1|2518.2|2503.4|17
1737594200000|2025-01-23 01:03:20|2518.29|2503.49|2519.1|2504.3|2519.4|2504.6|2518.07|2503.27|18
1737594210000|2025-01-23 01:03:30|2519.15|2504.35|2517.9|2503.1|2519.15|2504.35|2517.73|2502.93|19
1737594220000|2025-01-23 01:03:40|2518|2503.2|2518.65|2503.85|2518.65|2503.85|2517.87|2503.07|16
1737594230000|2025-01-23 01:03:50|2518.6|2503.8|2517.3|2502.5|2518.6|2503.8|2517.15|2502.35|11
1737594240000|2025-01-23 01:04:00|2517.35|2502.55|2517.25|2502.45|2517.75|2502.95|2516.65|2501.85|22
1737594250000|2025-01-23 01:04:10|2517.15|2502.35|2514.75|2499.95|2517.15|2502.35|2514.75|2499.95|29
1737594260000|2025-01-23 01:04:20|2515.18|2500.38|2514.15|2499.35|2515.4|2500.6|2513.65|2498.85|29
1737594270000|2025-01-23 01:04:30|2514.13|2499.33|2513.25|2498.45|2514.48|2499.68|2512.9|2498.1|25
1737594280000|2025-01-23 01:04:40|2513.2|2498.4|2512.77|2497.97|2513.4|2498.6|2512.05|2497.25|20
1737594290000|2025-01-23 01:04:50|2512.73|2497.93|2512|2497.2|2512.73|2497.93|2512|2497.2|10
1737594300000|2025-01-23 01:05:00|2512.3|2497.5|2512.78|2497.98|2513|2498.2|2512.1|2497.3|10
1737594310000|2025-01-23 01:05:10|2512.9|2498.1|2512.26|2497.46|2512.9|2498.1|2511.95|2497.15|12
1737594320000|2025-01-23 01:05:20|2512|2497.2|2512.8|2498|2512.8|2498|2511.9|2497.1|25
1737594330000|2025-01-23 01:05:30|2512.52|2497.72|2512.58|2497.78|2512.8|2498|2512|2497.2|27
1737594340000|2025-01-23 01:05:40|2512.63|2497.83|2512.7|2497.9|2512.77|2497.97|2511.95|2497.15|32
1737594350000|2025-01-23 01:05:50|2512.67|2497.87|2512.95|2498.15|2513.75|2498.95|2512.65|2497.85|15
1737594360000|2025-01-23 01:06:00|2512.9|2498.1|2512|2497.2|2512.9|2498.1|2511.9|2497.1|25
1737594370000|2025-01-23 01:06:10|2512.1|2497.3|2510.9|2496.1|2512.8|2498|2510.9|2496.1|24
1737594380000|2025-01-23 01:06:20|2510.95|2496.15|2509.8|2495|2510.95|2496.15|2509.7|2494.9|17
1737594390000|2025-01-23 01:06:30|2509.9|2495.1|2510.75|2495.95|2510.9|2496.1|2509.8|2495|16
1737594400000|2025-01-23 01:06:40|2510.9|2496.1|2510.9|2496.1|2511.9|2497.1|2510.75|2495.95|15
1737594410000|2025-01-23 01:06:50|2510.8|2496|2509.9|2495.1|2510.8|2496|2509.9|2495.1|21
1737594420000|2025-01-23 01:07:00|2509.7|2494.9|2509.33|2494.53|2509.9|2495.1|2508.9|2494.1|21
1737594430000|2025-01-23 01:07:10|2509.3|2494.5|2508.9|2494.1|2509.65|2494.85|2508.9|2494.1|25
1737594440000|2025-01-23 01:07:20|2508.99|2494.19|2508.95|2494.15|2509.55|2494.75|2508.9|2494.1|32
1737594450000|2025-01-23 01:07:30|2509.04|2494.24|2509.05|2494.25|2509.55|2494.75|2508.9|2494.1|27
1737594460000|2025-01-23 01:07:40|2508.9|2494.1|2508.9|2494.1|2509.05|2494.25|2508.9|2494.1|8
1737594470000|2025-01-23 01:07:50|2508.88|2494.08|2508.99|2494.19|2509.08|2494.28|2508.75|2493.95|19
1737594480000|2025-01-23 01:08:00|2508.85|2494.05|2508.9|2494.1|2509.4|2494.6|2508.8|2494|10
1737594500000|2025-01-23 01:08:20|2508.85|2494.05|2507.9|2493.1|2508.9|2494.1|2507.85|2493.05|9
1737594510000|2025-01-23 01:08:30|2507.6|2492.8|2505.15|2490.35|2507.8|2493|2505.15|2490.35|21
1737594520000|2025-01-23 01:08:40|2504.95|2490.15|2505.52|2490.72|2505.65|2490.85|2504.9|2490.1|24
1737594530000|2025-01-23 01:08:50|2505.35|2490.55|2504.15|2489.35|2505.65|2490.85|2504.05|2489.25|18
1737594540000|2025-01-23 01:09:00|2504.65|2489.85|2505|2490.2|2505.55|2490.75|2504.2|2489.4|27
1737594550000|2025-01-23 01:09:10|2505.05|2490.25|2504.1|2489.3|2505.5|2490.7|2504.05|2489.25|12
1737594560000|2025-01-23 01:09:20|2503.95|2489.15|2503.05|2488.25|2503.95|2489.15|2502.85|2488.05|23
1737594570000|2025-01-23 01:09:30|2502.57|2487.77|2502.8|2488|2503.25|2488.45|2502.21|2487.41|10
1737594580000|2025-01-23 01:09:40|2503.15|2488.35|2504.9|2490.1|2505.56|2490.76|2503.05|2488.25|16
1737594590000|2025-01-23 01:09:50|2504.65|2489.85|2503.4|2488.6|2504.85|2490.05|2503.4|2488.6|18
1737594600000|2025-01-23 01:10:00|2503.9|2489.1|2500.45|2485.65|2503.9|2489.1|2500.4|2485.6|26
1737594610000|2025-01-23 01:10:10|2500.55|2485.75|2500.9|2486.1|2501.55|2486.75|2500.55|2485.75|9
1737594620000|2025-01-23 01:10:20|2500.75|2485.95|2501.74|2486.94|2502.25|2487.45|2499.9|2485.1|15
1737594630000|2025-01-23 01:10:30|2502.05|2487.25|2500.7|2485.9|2502.28|2487.48|2500.7|2485.9|32
1737594640000|2025-01-23 01:10:40|2500.18|2485.38|2500.45|2485.65|2501.6|2486.8|2499.95|2485.15|26
1737594650000|2025-01-23 01:10:50|2500.5|2485.7|2501.71|2486.91|2502.14|2487.34|2500.45|2485.65|23
1737594660000|2025-01-23 01:11:00|2501.68|2486.88|2501.9|2487.1|2502.55|2487.75|2501.2|2486.4|29
1737594670000|2025-01-23 01:11:10|2501.15|2486.35|2501.4|2486.6|2501.9|2487.1|2500.8|2486|18
1737594680000|2025-01-23 01:11:20|2501.45|2486.65|2500.97|2486.17|2501.55|2486.75|2500.85|2486.05|15
1737594690000|2025-01-23 01:11:30|2501|2486.2|2502.86|2488.06|2503.6|2488.8|2500.88|2486.08|25
1737594700000|2025-01-23 01:11:40|2502.26|2487.46|2502.8|2488|2502.9|2488.1|2501.4|2486.6|27
1737594710000|2025-01-23 01:11:50|2502.85|2488.05|2501.9|2487.1|2502.85|2488.05|2501.4|2486.6|24
1737594720000|2025-01-23 01:12:00|2501.3|2486.5|2501.55|2486.75|2501.8|2487|2500.9|2486.1|23
1737594730000|2025-01-23 01:12:10|2501.01|2486.21|2500.7|2485.9|2501.03|2486.23|2499.9|2485.1|22
1737594740000|2025-01-23 01:12:20|2500.75|2485.95|2502.55|2487.75|2502.9|2488.1|2500.25|2485.45|24
1737594750000|2025-01-23 01:12:30|2501.9|2487.1|2501.35|2486.55|2502.6|2487.8|2500.58|2485.78|28
1737594760000|2025-01-23 01:12:40|2501.55|2486.75|2500.6|2485.8|2501.66|2486.86|2500.1|2485.3|21
1737594770000|2025-01-23 01:12:50|2500.19|2485.39|2500.4|2485.6|2501.65|2486.85|2500.1|2485.3|16
1737594780000|2025-01-23 01:13:00|2500.9|2486.1|2503.05|2488.25|2503.7|2488.9|2500.9|2486.1|11
1737594790000|2025-01-23 01:13:10|2503.4|2488.6|2502.9|2488.1|2503.9|2489.1|2502.9|2488.1|15
1737594800000|2025-01-23 01:13:20|2503.15|2488.35|2503.9|2489.1|2503.9|2489.1|2502.94|2488.14|7
1737594810000|2025-01-23 01:13:30|2503.2|2488.4|2503.35|2488.55|2503.4|2488.6|2502.52|2487.72|16
1737594820000|2025-01-23 01:13:40|2502.9|2488.1|2502.85|2488.05|2502.9|2488.1|2502.05|2487.25|20
1737594830000|2025-01-23 01:13:50|2502.75|2487.95|2502.65|2487.85|2502.85|2488.05|2501.8|2487|18
1737594840000|2025-01-23 01:14:00|2502.2|2487.4|2503.5|2488.7|2503.82|2489.02|2502.2|2487.4|18
1737594850000|2025-01-23 01:14:10|2503.65|2488.85|2505.6|2490.8|2505.7|2490.9|2503.65|2488.85|15
1737594860000|2025-01-23 01:14:20|2505.14|2490.34|2505.45|2490.65|2505.7|2490.9|2504.9|2490.1|11
1737594870000|2025-01-23 01:14:30|2505.4|2490.6|2505.08|2490.28|2505.55|2490.75|2504.97|2490.17|12
1737594880000|2025-01-23 01:14:40|2504.97|2490.17|2505.85|2491.05|2505.85|2491.05|2504.9|2490.1|16
1737594890000|2025-01-23 01:14:50|2505.9|2491.1|2505.4|2490.6|2505.9|2491.1|2505.01|2490.21|10
1737594900000|2025-01-23 01:15:00|2505.75|2490.95|2506.25|2491.45|2507.85|2493.05|2505.29|2490.49|24
1737594910000|2025-01-23 01:15:10|2506.3|2491.5|2506.9|2492.1|2506.9|2492.1|2506|2491.2|14
1737594920000|2025-01-23 01:15:20|2506.85|2492.05|2508.6|2493.8|2508.6|2493.8|2505.7|2490.9|29
1737594930000|2025-01-23 01:15:30|2508.8|2494|2507.3|2492.5|2508.8|2494|2507.25|2492.45|12
1737594940000|2025-01-23 01:15:40|2506.7|2491.9|2506.15|2491.35|2506.9|2492.1|2506.15|2491.35|8
1737594950000|2025-01-23 01:15:50|2505.9|2491.1|2505.5|2490.7|2505.9|2491.1|2504.95|2490.15|5
1737594960000|2025-01-23 01:16:00|2505.9|2491.1|2504.34|2489.54|2505.9|2491.1|2504.25|2489.45|15
1737594970000|2025-01-23 01:16:10|2504.25|2489.45|2505.03|2490.23|2505.14|2490.34|2504.25|2489.45|9
1737594980000|2025-01-23 01:16:20|2505.14|2490.34|2506.48|2491.68|2506.75|2491.95|2504.7|2489.9|25
1737594990000|2025-01-23 01:16:30|2506.45|2491.65|2507.6|2492.8|2507.8|2493|2506.3|2491.5|23
1737595000000|2025-01-23 01:16:40|2507|2492.2|2504.85|2490.05|2507.05|2492.25|2504.8|2490|24
1737595010000|2025-01-23 01:16:50|2505.15|2490.35|2505.85|2491.05|2506.2|2491.4|2504.95|2490.15|13
1737595020000|2025-01-23 01:17:00|2506.01|2491.21|2506.75|2491.95|2506.75|2491.95|2505.1|2490.3|16
1737595030000|2025-01-23 01:17:10|2506.7|2491.9|2507|2492.2|2507.9|2493.1|2506.7|2491.9|16
1737595040000|2025-01-23 01:17:20|2507.05|2492.25|2507.35|2492.55|2507.39|2492.59|2506.8|2492|13
1737595050000|2025-01-23 01:17:30|2507.2|2492.4|2507.05|2492.25|2507.9|2493.1|2506.93|2492.13|16
1737595060000|2025-01-23 01:17:40|2506.93|2492.13|2506.72|2491.92|2507.9|2493.1|2506.45|2491.65|23
1737595070000|2025-01-23 01:17:50|2506.38|2491.58|2505.4|2490.6|2506.75|2491.95|2505.35|2490.55|27
1737595080000|2025-01-23 01:18:00|2505.9|2491.1|2504.8|2490|2506.45|2491.65|2503.4|2488.6|21
1737595090000|2025-01-23 01:18:10|2504.24|2489.44|2503.91|2489.11|2504.9|2490.1|2503.8|2489|18
1737595100000|2025-01-23 01:18:20|2503.86|2489.06|2503.9|2489.1|2503.95|2489.15|2502.1|2487.3|18
1737595110000|2025-01-23 01:18:30|2503.65|2488.85|2500.9|2486.1|2503.7|2488.9|2500.75|2485.95|26
1737595120000|2025-01-23 01:18:40|2500.94|2486.14|2500.7|2485.9|2501.55|2486.75|2500.05|2485.25|25
1737595130000|2025-01-23 01:18:50|2500.9|2486.1|2501.75|2486.95|2501.8|2487|2500.4|2485.6|8
1737595140000|2025-01-23 01:19:00|2501.6|2486.8|2500.9|2486.1|2501.75|2486.95|2500|2485.2|22
1737595150000|2025-01-23 01:19:10|2500.8|2486|2500.9|2486.1|2501.8|2487|2500|2485.2|14
1737595160000|2025-01-23 01:19:20|2501.12|2486.32|2501.8|2487|2502.73|2487.93|2500.9|2486.1|18
1737595170000|2025-01-23 01:19:30|2501.75|2486.95|2500.9|2486.1|2502.05|2487.25|2500.9|2486.1|6
1737595180000|2025-01-23 01:19:40|2500.4|2485.6|2499.85|2485.05|2501.5|2486.7|2499.85|2485.05|17
1737595190000|2025-01-23 01:19:50|2499.9|2485.1|2499.75|2484.95|2499.9|2485.1|2499.75|2484.95|3
1737595200000|2025-01-23 01:20:00|2500.05|2485.25|2499.95|2485.15|2500.56|2485.76|2499.95|2485.15|11
1737595210000|2025-01-23 01:20:10|2500|2485.2|2499.25|2484.45|2500.9|2486.1|2499.01|2484.21|22
1737595220000|2025-01-23 01:20:20|2499.7|2484.9|2500.1|2485.3|2500.75|2485.95|2499.45|2484.65|19
1737595230000|2025-01-23 01:20:30|2499.62|2484.82|2499.7|2484.9|2500.69|2485.89|2499.55|2484.75|26
1737595240000|2025-01-23 01:20:40|2499.75|2484.95|2500.8|2486|2500.8|2486|2499.65|2484.85|11
1737595250000|2025-01-23 01:20:50|2500.59|2485.79|2501.38|2486.58|2501.38|2486.58|2500.55|2485.75|13
1737595260000|2025-01-23 01:21:00|2501.4|2486.6|2504.9|2490.1|2504.9|2490.1|2501.4|2486.6|27
1737595270000|2025-01-23 01:21:10|2504.45|2489.65|2501.15|2486.35|2504.45|2489.65|2501.15|2486.35|29
1737595280000|2025-01-23 01:21:20|2501.17|2486.37|2501.8|2487|2501.8|2487|2500.9|2486.1|20
1737595290000|2025-01-23 01:21:30|2502.75|2487.95|2502|2487.2|2502.8|2488|2502|2487.2|10
1737595300000|2025-01-23 01:21:40|2502.13|2487.33|2501.65|2486.85|2502.35|2487.55|2500.95|2486.15|16
1737595310000|2025-01-23 01:21:50|2501.6|2486.8|2502.55|2487.75|2502.55|2487.75|2501.3|2486.5|14
1737595320000|2025-01-23 01:22:00|2502.9|2488.1|2501.15|2486.35|2502.9|2488.1|2500.82|2486.02|22
1737595330000|2025-01-23 01:22:10|2501.55|2486.75|2501.9|2487.1|2501.9|2487.1|2500.75|2485.95|20
1737595340000|2025-01-23 01:22:20|2501.85|2487.05|2500.9|2486.1|2501.85|2487.05|2500.9|2486.1|17
1737595350000|2025-01-23 01:22:30|2500.8|2486|2500.9|2486.1|2500.9|2486.1|2499.7|2484.9|22
1737595360000|2025-01-23 01:22:40|2500.7|2485.9|2500.5|2485.7|2500.8|2486|2500.07|2485.27|10
1737595370000|2025-01-23 01:22:50|2500.55|2485.75|2500.65|2485.85|2500.7|2485.9|2500.26|2485.46|15
1737595380000|2025-01-23 01:23:00|2500.7|2485.9|2499.9|2485.1|2501.6|2486.8|2499.83|2485.03|18
1737595390000|2025-01-23 01:23:10|2499.89|2485.09|2501.14|2486.34|2501.3|2486.5|2499.85|2485.05|24
1737595400000|2025-01-23 01:23:20|2501.16|2486.36|2502.55|2487.75|2502.65|2487.85|2501.16|2486.36|19
1737595410000|2025-01-23 01:23:30|2502.7|2487.9|2502.8|2488|2502.8|2488|2502|2487.2|17
1737595420000|2025-01-23 01:23:40|2502.9|2488.1|2502.9|2488.1|2503.9|2489.1|2502.05|2487.25|17
1737595430000|2025-01-23 01:23:50|2503.6|2488.8|2503|2488.2|2503.8|2489|2502.93|2488.13|17
1737595440000|2025-01-23 01:24:00|2502.9|2488.1|2502.55|2487.75|2502.9|2488.1|2501.82|2487.02|13
1737595450000|2025-01-23 01:24:10|2502.15|2487.35|2503.38|2488.58|2504.6|2489.8|2502.15|2487.35|25
1737595460000|2025-01-23 01:24:20|2503.9|2489.1|2504.8|2490|2504.8|2490|2503.9|2489.1|11
1737595470000|2025-01-23 01:24:30|2504.7|2489.9|2504.55|2489.75|2504.7|2489.9|2502.95|2488.15|23
1737595480000|2025-01-23 01:24:40|2503.69|2488.89|2502.83|2488.03|2503.69|2488.89|2502.75|2487.95|15
1737595490000|2025-01-23 01:24:50|2502.87|2488.07|2502.55|2487.75|2503.1|2488.3|2502.15|2487.35|16
1737595500000|2025-01-23 01:25:00|2502.7|2487.9|2502.96|2488.16|2503.4|2488.6|2502.1|2487.3|14
1737595510000|2025-01-23 01:25:10|2502.32|2487.52|2503.4|2488.6|2503.81|2489.01|2502.27|2487.47|18
1737595520000|2025-01-23 01:25:20|2503.8|2489|2504.72|2489.92|2504.72|2489.92|2503.4|2488.6|12
1737595530000|2025-01-23 01:25:30|2504.69|2489.89|2504.9|2490.1|2504.9|2490.1|2503.95|2489.15|5
1737595540000|2025-01-23 01:25:40|2505.7|2490.9|2504.2|2489.4|2505.7|2490.9|2503.9|2489.1|21
1737595550000|2025-01-23 01:25:50|2504.15|2489.35|2505.72|2490.92|2505.75|2490.95|2504.15|2489.35|16
1737595560000|2025-01-23 01:26:00|2505.66|2490.86|2505.05|2490.25|2505.66|2490.86|2504.3|2489.5|16
1737595570000|2025-01-23 01:26:10|2504|2489.2|2504.9|2490.1|2504.9|2490.1|2503.9|2489.1|20
1737595580000|2025-01-23 01:26:20|2505.5|2490.7|2505.4|2490.6|2505.75|2490.95|2504.9|2490.1|6
1737595590000|2025-01-23 01:26:30|2505.6|2490.8|2505.9|2491.1|2505.9|2491.1|2504.9|2490.1|10
1737595600000|2025-01-23 01:26:40|2505.45|2490.65|2506.65|2491.85|2506.65|2491.85|2505.22|2490.42|10
1737595610000|2025-01-23 01:26:50|2506.6|2491.8|2506.7|2491.9|2506.8|2492|2505.88|2491.08|8
1737595620000|2025-01-23 01:27:00|2506.8|2492|2505.9|2491.1|2506.8|2492|2505.25|2490.45|17
1737595630000|2025-01-23 01:27:10|2506.4|2491.6|2509.9|2495.1|2509.9|2495.1|2506.4|2491.6|14
1737595640000|2025-01-23 01:27:20|2510.25|2495.45|2510|2495.2|2510.6|2495.8|2509.9|2495.1|13
1737595650000|2025-01-23 01:27:30|2509.95|2495.15|2510.15|2495.35|2510.75|2495.95|2509.9|2495.1|20
1737595660000|2025-01-23 01:27:40|2510.65|2495.85|2510.25|2495.45|2511.55|2496.75|2510.22|2495.42|15
1737595670000|2025-01-23 01:27:50|2510.7|2495.9|2509.4|2494.6|2510.7|2495.9|2508.9|2494.1|17
1737595680000|2025-01-23 01:28:00|2509.5|2494.7|2509.4|2494.6|2509.7|2494.9|2508.4|2493.6|21
1737595690000|2025-01-23 01:28:10|2509.5|2494.7|2509.4|2494.6|2509.65|2494.85|2508.36|2493.56|10
1737595700000|2025-01-23 01:28:20|2508.9|2494.1|2510.73|2495.93|2510.8|2496|2508.9|2494.1|12
1737595710000|2025-01-23 01:28:30|2510.45|2495.65|2511.4|2496.6|2511.55|2496.75|2510.45|2495.65|13
1737595720000|2025-01-23 01:28:40|2511.55|2496.75|2513.8|2499|2514.4|2499.6|2511.55|2496.75|15
1737595730000|2025-01-23 01:28:50|2514.3|2499.5|2512.9|2498.1|2514.3|2499.5|2512.83|2498.03|11
1737595740000|2025-01-23 01:29:00|2512.91|2498.11|2512.77|2497.97|2513.39|2498.59|2512.59|2497.79|30
1737595750000|2025-01-23 01:29:10|2512.6|2497.8|2513.2|2498.4|2513.34|2498.54|2512.6|2497.8|20
1737595760000|2025-01-23 01:29:20|2513.25|2498.45|2515.1|2500.3|2516.41|2501.61|2513.25|2498.45|32
1737595770000|2025-01-23 01:29:30|2516.1|2501.3|2516.35|2501.55|2516.45|2501.65|2516.1|2501.3|12
1737595780000|2025-01-23 01:29:40|2516.45|2501.65|2514.9|2500.1|2516.52|2501.72|2514.17|2499.37|19
1737595790000|2025-01-23 01:29:50|2515.55|2500.75|2514.75|2499.95|2515.7|2500.9|2514.25|2499.45|16
1737595800000|2025-01-23 01:30:00|2514.9|2500.1|2513.9|2499.1|2514.9|2500.1|2512.7|2497.9|14
1737595810000|2025-01-23 01:30:10|2512.9|2498.1|2514.5|2499.7|2514.5|2499.7|2512.9|2498.1|14
1737595820000|2025-01-23 01:30:20|2514.55|2499.75|2514.65|2499.85|2514.9|2500.1|2513.89|2499.09|13
1737595830000|2025-01-23 01:30:30|2514.6|2499.8|2514.65|2499.85|2514.75|2499.95|2514.6|2499.8|10
1737595840000|2025-01-23 01:30:40|2514.6|2499.8|2514.55|2499.75|2515.65|2500.85|2514.5|2499.7|15
1737595850000|2025-01-23 01:30:50|2514.84|2500.04|2514.75|2499.95|2515.6|2500.8|2513.77|2498.97|20
1737595860000|2025-01-23 01:31:00|2514.9|2500.1|2514.75|2499.95|2515.55|2500.75|2514.4|2499.6|16
1737595870000|2025-01-23 01:31:10|2514.9|2500.1|2514.9|2500.1|2514.9|2500.1|2514.4|2499.6|3
1737595880000|2025-01-23 01:31:20|2514.8|2500|2513.3|2498.5|2514.8|2500|2512.4|2497.6|8
1737595890000|2025-01-23 01:31:30|2513.8|2499|2513.3|2498.5|2513.9|2499.1|2512.4|2497.6|14
1737595900000|2025-01-23 01:31:40|2513.65|2498.85|2510.4|2495.6|2513.65|2498.85|2510.4|2495.6|18
1737595910000|2025-01-23 01:31:50|2509.9|2495.1|2509.9|2495.1|2509.9|2495.1|2509.4|2494.6|6
1737595920000|2025-01-23 01:32:00|2509.4|2494.6|2512.9|2498.1|2512.9|2498.1|2509.4|2494.6|17
1737595930000|2025-01-23 01:32:10|2511.9|2497.1|2509.9|2495.1|2512.55|2497.75|2509.28|2494.48|25
1737595940000|2025-01-23 01:32:20|2510.4|2495.6|2511.9|2497.1|2511.9|2497.1|2510.4|2495.6|11
1737595950000|2025-01-23 01:32:30|2512.4|2497.6|2513.9|2499.1|2513.9|2499.1|2511.9|2497.1|10
1737595960000|2025-01-23 01:32:40|2513.4|2498.6|2515.65|2500.85|2515.65|2500.85|2513.4|2498.6|12
1737595970000|2025-01-23 01:32:50|2515.55|2500.75|2516.55|2501.75|2516.55|2501.75|2515.5|2500.7|8
1737595980000|2025-01-23 01:33:00|2516.45|2501.65|2515.75|2500.95|2516.7|2501.9|2514.9|2500.1|19
1737595990000|2025-01-23 01:33:10|2515.9|2501.1|2516.6|2501.8|2516.6|2501.8|2515.7|2500.9|10
1737596000000|2025-01-23 01:33:20|2516.7|2501.9|2516.05|2501.25|2516.7|2501.9|2516.05|2501.25|5
1737596010000|2025-01-23 01:33:30|2516.54|2501.74|2514.9|2500.1|2516.54|2501.74|2513.9|2499.1|15
1737596020000|2025-01-23 01:33:40|2514.7|2499.9|2512.4|2497.6|2514.7|2499.9|2511.4|2496.6|23
1737596030000|2025-01-23 01:33:50|2512.9|2498.1|2513.6|2498.8|2513.6|2498.8|2512.4|2497.6|5
1737596040000|2025-01-23 01:34:00|2513.7|2498.9|2512.33|2497.53|2513.7|2498.9|2512.33|2497.53|5
1737596050000|2025-01-23 01:34:10|2513.6|2498.8|2511.9|2497.1|2513.65|2498.85|2511.9|2497.1|9
1737596060000|2025-01-23 01:34:20|2512.4|2497.6|2512.9|2498.1|2512.9|2498.1|2512.4|2497.6|2
1737596070000|2025-01-23 01:34:30|2511.9|2497.1|2512.6|2497.8|2512.9|2498.1|2511.4|2496.6|8
1737596080000|2025-01-23 01:34:40|2512.4|2497.6|2513.4|2498.6|2513.9|2499.1|2511.4|2496.6|17
1737596090000|2025-01-23 01:34:50|2513.9|2499.1|2513.75|2498.95|2513.9|2499.1|2513.75|2498.95|2
1737596100000|2025-01-23 01:35:00|2513.65|2498.85|2511.65|2496.85|2513.65|2498.85|2511|2496.2|10
1737596110000|2025-01-23 01:35:10|2511.6|2496.8|2508.3|2493.5|2511.6|2496.8|2507.4|2492.6|23
1737596120000|2025-01-23 01:35:20|2508.35|2493.55|2507.9|2493.1|2508.5|2493.7|2507.4|2492.6|17
1737596130000|2025-01-23 01:35:30|2507.4|2492.6|2506.65|2491.85|2507.75|2492.95|2505.9|2491.1|15
1737596140000|2025-01-23 01:35:40|2506.4|2491.6|2507.3|2492.5|2507.3|2492.5|2505.9|2491.1|10
1737596150000|2025-01-23 01:35:50|2506.4|2491.6|2506.9|2492.1|2507.3|2492.5|2505.9|2491.1|14
1737596160000|2025-01-23 01:36:00|2506.4|2491.6|2505.65|2490.85|2506.4|2491.6|2505.4|2490.6|10
1737596170000|2025-01-23 01:36:10|2505.6|2490.8|2504.4|2489.6|2505.85|2491.05|2503.4|2488.6|14
1737596180000|2025-01-23 01:36:20|2505.25|2490.45|2505.9|2491.1|2505.9|2491.1|2504.99|2490.19|6
1737596190000|2025-01-23 01:36:30|2505.4|2490.6|2504.25|2489.45|2505.4|2490.6|2502.65|2487.85|17
1737596200000|2025-01-23 01:36:40|2504.2|2489.4|2503.4|2488.6|2504.2|2489.4|2502.4|2487.6|10
1737596210000|2025-01-23 01:36:50|2502.4|2487.6|2503.4|2488.6|2503.4|2488.6|2502.4|2487.6|2
1737596220000|2025-01-23 01:37:00|2502.4|2487.6|2505.9|2491.1|2505.9|2491.1|2502.4|2487.6|13
1737596230000|2025-01-23 01:37:10|2505.4|2490.6|2504.3|2489.5|2506.6|2491.8|2503.4|2488.6|23
1737596240000|2025-01-23 01:37:20|2503.4|2488.6|2503.8|2489|2503.9|2489.1|2502.9|2488.1|10
1737596250000|2025-01-23 01:37:30|2503.75|2488.95|2503.25|2488.45|2503.75|2488.95|2503.25|2488.45|2
1737596260000|2025-01-23 01:37:40|2503.9|2489.1|2503.59|2488.79|2504.65|2489.85|2502.4|2487.6|13
1737596270000|2025-01-23 01:37:50|2503.9|2489.1|2504.7|2489.9|2504.7|2489.9|2503.4|2488.6|17
1737596280000|2025-01-23 01:38:00|2504.29|2489.49|2503.4|2488.6|2505.45|2490.65|2503.4|2488.6|22
1737596290000|2025-01-23 01:38:10|2502.9|2488.1|2502.4|2487.6|2503.9|2489.1|2501.9|2487.1|12
1737596300000|2025-01-23 01:38:20|2501.9|2487.1|2504.4|2489.6|2504.4|2489.6|2501.9|2487.1|10
1737596310000|2025-01-23 01:38:30|2503.9|2489.1|2503.69|2488.89|2504.9|2490.1|2503.69|2488.89|9
1737596320000|2025-01-23 01:38:40|2502.69|2487.89|2504.18|2489.38|2505.3|2490.5|2502.69|2487.89|18
1737596330000|2025-01-23 01:38:50|2503.4|2488.6|2503.65|2488.85|2504.2|2489.4|2502.65|2487.85|9
1737596340000|2025-01-23 01:39:00|2502.4|2487.6|2503.77|2488.97|2503.77|2488.97|2502.4|2487.6|11
1737596350000|2025-01-23 01:39:10|2504.4|2489.6|2503.92|2489.12|2504.7|2489.9|2503.92|2489.12|9
1737596360000|2025-01-23 01:39:20|2503.42|2488.62|2502.45|2487.65|2504.55|2489.75|2502.45|2487.65|22
1737596370000|2025-01-23 01:39:30|2502.55|2487.75|2501.7|2486.9|2502.55|2487.75|2501.65|2486.85|6
1737596380000|2025-01-23 01:39:40|2501.2|2486.4|2499.9|2485.1|2501.2|2486.4|2499.9|2485.1|18
1737596390000|2025-01-23 01:39:50|2499.65|2484.85|2499.6|2484.8|2499.7|2484.9|2499.4|2484.6|5
1737596400000|2025-01-23 01:40:00|2498.6|2483.8|2499.65|2484.85|2499.7|2484.9|2498.4|2483.6|15
1737596410000|2025-01-23 01:40:10|2498.9|2484.1|2499.9|2485.1|2499.9|2485.1|2497.9|2483.1|17
1737596420000|2025-01-23 01:40:20|2499.4|2484.6|2501.6|2486.8|2502.15|2487.35|2499.4|2484.6|26
1737596430000|2025-01-23 01:40:30|2500.76|2485.96|2501.67|2486.87|2502.55|2487.75|2500.76|2485.96|22
1737596440000|2025-01-23 01:40:40|2502.45|2487.65|2501.15|2486.35|2502.45|2487.65|2500.4|2485.6|20
1737596450000|2025-01-23 01:40:50|2501.3|2486.5|2502.3|2487.5|2502.3|2487.5|2500.4|2485.6|26
1737596460000|2025-01-23 01:41:00|2501.9|2487.1|2500.71|2485.91|2502.25|2487.45|2500.4|2485.6|24
1737596470000|2025-01-23 01:41:10|2501.4|2486.6|2504.6|2489.8|2504.6|2489.8|2501.2|2486.4|17
1737596480000|2025-01-23 01:41:20|2503.7|2488.9|2504.45|2489.65|2504.45|2489.65|2503.4|2488.6|11
1737596490000|2025-01-23 01:41:30|2503.81|2489.01|2503.65|2488.85|2505.15|2490.35|2503.4|2488.6|20
1737596500000|2025-01-23 01:41:40|2503.75|2488.95|2503.35|2488.55|2504.6|2489.8|2502.5|2487.7|19
1737596510000|2025-01-23 01:41:50|2503.25|2488.45|2502.9|2488.1|2503.3|2488.5|2502.4|2487.6|13
1737596520000|2025-01-23 01:42:00|2502.65|2487.85|2501.1|2486.3|2502.75|2487.95|2500.9|2486.1|29
1737596530000|2025-01-23 01:42:10|2501.2|2486.4|2503.4|2488.6|2503.4|2488.6|2500.9|2486.1|13
1737596540000|2025-01-23 01:42:20|2503.25|2488.45|2502.65|2487.85|2503.25|2488.45|2502.15|2487.35|18
1737596550000|2025-01-23 01:42:30|2503.2|2488.4|2503.2|2488.4|2503.35|2488.55|2503.1|2488.3|10
1737596560000|2025-01-23 01:42:40|2503.15|2488.35|2502.25|2487.45|2503.4|2488.6|2502.25|2487.45|15
1737596570000|2025-01-23 01:42:50|2501.4|2486.6|2502.65|2487.85|2502.65|2487.85|2501.4|2486.6|14
1737596580000|2025-01-23 01:43:00|2502.2|2487.4|2500.64|2485.84|2502.3|2487.5|2500.55|2485.75|13
1737596590000|2025-01-23 01:43:10|2500.45|2485.65|2500.85|2486.05|2500.95|2486.15|2500.35|2485.55|16
1737596600000|2025-01-23 01:43:20|2500.82|2486.02|2500.4|2485.6|2501.4|2486.6|2499.9|2485.1|22
1737596610000|2025-01-23 01:43:30|2500.35|2485.55|2500.9|2486.1|2501.3|2486.5|2499.4|2484.6|24
1737596620000|2025-01-23 01:43:40|2501.15|2486.35|2501|2486.2|2501.4|2486.6|2500.4|2485.6|19
1737596630000|2025-01-23 01:43:50|2501.5|2486.7|2500.15|2485.35|2502.1|2487.3|2499.51|2484.71|18
1737596640000|2025-01-23 01:44:00|2499.85|2485.05|2498.6|2483.8|2499.85|2485.05|2498.42|2483.62|14
1737596650000|2025-01-23 01:44:10|2498.8|2484|2499.75|2484.95|2499.8|2485|2498.8|2484|11
1737596660000|2025-01-23 01:44:20|2499.7|2484.9|2498.4|2483.6|2499.7|2484.9|2497.99|2483.19|18
1737596670000|2025-01-23 01:44:30|2498.95|2484.15|2498.58|2483.78|2499.15|2484.35|2498.58|2483.78|12
1737596680000|2025-01-23 01:44:40|2498.17|2483.37|2498.75|2483.95|2498.75|2483.95|2497.99|2483.19|15
1737596690000|2025-01-23 01:44:50|2498.44|2483.64|2497.95|2483.15|2498.75|2483.95|2497.93|2483.13|13
1737596700000|2025-01-23 01:45:00|2498|2483.2|2498.65|2483.85|2499.9|2485.1|2497.5|2482.7|17
1737596710000|2025-01-23 01:45:10|2498.6|2483.8|2499.05|2484.25|2499.05|2484.25|2498.25|2483.45|10
1737596720000|2025-01-23 01:45:20|2499.4|2484.6|2497.6|2482.8|2499.45|2484.65|2497.6|2482.8|25
1737596730000|2025-01-23 01:45:30|2496.65|2481.85|2494.9|2480.1|2496.8|2482|2494.51|2479.71|28
1737596740000|2025-01-23 01:45:40|2495.4|2480.6|2495.4|2480.6|2496.45|2481.65|2495.4|2480.6|27
1737596750000|2025-01-23 01:45:50|2496.15|2481.35|2496.6|2481.8|2498|2483.2|2494.9|2480.1|32
1737596760000|2025-01-23 01:46:00|2496.55|2481.75|2495.6|2480.8|2496.55|2481.75|2494.4|2479.6|25
1737596770000|2025-01-23 01:46:10|2495.19|2480.39|2495.05|2480.25|2496.7|2481.9|2494.94|2480.14|24
1737596780000|2025-01-23 01:46:20|2494.4|2479.6|2492.67|2477.87|2495.25|2480.45|2492.5|2477.7|26
1737596790000|2025-01-23 01:46:30|2493.5|2478.7|2491.95|2477.15|2493.5|2478.7|2491.85|2477.05|25
1737596800000|2025-01-23 01:46:40|2492.05|2477.25|2492.15|2477.35|2492.35|2477.55|2491.95|2477.15|13
1737596810000|2025-01-23 01:46:50|2491.8|2477|2489.9|2475.1|2491.8|2477|2489.9|2475.1|9
1737596820000|2025-01-23 01:47:00|2489.85|2475.05|2490.55|2475.75|2491.2|2476.4|2489.85|2475.05|31
1737596830000|2025-01-23 01:47:10|2490.65|2475.85|2490.35|2475.55|2490.75|2475.95|2489.9|2475.1|19
1737596840000|2025-01-23 01:47:20|2490.1|2475.3|2489.35|2474.55|2490.2|2475.4|2488.4|2473.6|29
1737596850000|2025-01-23 01:47:30|2488.4|2473.6|2489.25|2474.45|2489.31|2474.51|2488.4|2473.6|26
1737596860000|2025-01-23 01:47:40|2489.8|2475|2490.15|2475.35|2490.25|2475.45|2489.6|2474.8|15
1737596870000|2025-01-23 01:47:50|2489.95|2475.15|2490.1|2475.3|2490.9|2476.1|2489.4|2474.6|25
1737596880000|2025-01-23 01:48:00|2490.2|2475.4|2488.8|2474|2490.3|2475.5|2488.8|2474|24
1737596890000|2025-01-23 01:48:10|2489.1|2474.3|2489.9|2475.1|2489.9|2475.1|2488.73|2473.93|17
1737596900000|2025-01-23 01:48:20|2490|2475.2|2490.4|2475.6|2491.9|2477.1|2489.4|2474.6|27
1737596910000|2025-01-23 01:48:30|2491.3|2476.5|2489.4|2474.6|2491.6|2476.8|2489.4|2474.6|16
1737596920000|2025-01-23 01:48:40|2490.55|2475.75|2489|2474.2|2490.6|2475.8|2488.15|2473.35|23
1737596930000|2025-01-23 01:48:50|2488.5|2473.7|2489.76|2474.96|2490.9|2476.1|2488.4|2473.6|21
1737596940000|2025-01-23 01:49:00|2489.88|2475.08|2492.65|2477.85|2492.65|2477.85|2489.88|2475.08|18
1737596950000|2025-01-23 01:49:10|2492.35|2477.55|2491.6|2476.8|2492.55|2477.75|2490.9|2476.1|27
1737596960000|2025-01-23 01:49:20|2491.65|2476.85|2490.96|2476.16|2491.9|2477.1|2490.62|2475.82|14
1737596970000|2025-01-23 01:49:30|2490.75|2475.95|2490.35|2475.55|2492.15|2477.35|2490.31|2475.51|26
1737596980000|2025-01-23 01:49:40|2490.7|2475.9|2488.32|2473.52|2490.7|2475.9|2487.9|2473.1|33
1737596990000|2025-01-23 01:49:50|2487.96|2473.16|2484.35|2469.55|2489.2|2474.4|2482.45|2467.65|37
1737597000000|2025-01-23 01:50:00|2484.45|2469.65|2482.25|2467.45|2484.55|2469.75|2482.11|2467.31|28
1737597010000|2025-01-23 01:50:10|2482.75|2467.95|2480.75|2465.95|2482.75|2467.95|2480.4|2465.6|25
1737597020000|2025-01-23 01:50:20|2481.75|2466.95|2478.83|2464.03|2481.75|2466.95|2478.83|2464.03|25
1737597030000|2025-01-23 01:50:30|2479.65|2464.85|2477.9|2463.1|2479.65|2464.85|2477.9|2463.1|21
1737597040000|2025-01-23 01:50:40|2478.49|2463.69|2478.65|2463.85|2479.35|2464.55|2477.9|2463.1|28
1737597050000|2025-01-23 01:50:50|2478.55|2463.75|2476.85|2462.05|2478.7|2463.9|2476.76|2461.96|33
1737597060000|2025-01-23 01:51:00|2477.15|2462.35|2477.6|2462.8|2477.8|2463|2475.9|2461.1|33
1737597070000|2025-01-23 01:51:10|2477.65|2462.85|2478.2|2463.4|2478.5|2463.7|2476.75|2461.95|20
1737597080000|2025-01-23 01:51:20|2478.4|2463.6|2480.4|2465.6|2480.4|2465.6|2478.25|2463.45|27
1737597090000|2025-01-23 01:51:30|2480.65|2465.85|2477.4|2462.6|2481.55|2466.75|2477.4|2462.6|33
1737597100000|2025-01-23 01:51:40|2478.3|2463.5|2478.7|2463.9|2478.7|2463.9|2476.9|2462.1|20
1737597110000|2025-01-23 01:51:50|2478.9|2464.1|2480.9|2466.1|2482.3|2467.5|2478.9|2464.1|25
1737597120000|2025-01-23 01:52:00|2481.5|2466.7|2481.7|2466.9|2483.9|2469.1|2481|2466.2|30
1737597130000|2025-01-23 01:52:10|2481.4|2466.6|2481.4|2466.6|2483.2|2468.4|2481.19|2466.39|28
1737597140000|2025-01-23 01:52:20|2481.9|2467.1|2480.14|2465.34|2483.6|2468.8|2480.1|2465.3|32
1737597150000|2025-01-23 01:52:30|2480.04|2465.24|2481.98|2467.18|2482.3|2467.5|2480.04|2465.24|18
1737597160000|2025-01-23 01:52:40|2482.3|2467.5|2481.9|2467.1|2483.3|2468.5|2481.4|2466.6|19
1737597170000|2025-01-23 01:52:50|2482.3|2467.5|2482.9|2468.1|2482.9|2468.1|2481.7|2466.9|11
1737597180000|2025-01-23 01:53:00|2482.4|2467.6|2482.15|2467.35|2483.25|2468.45|2481.4|2466.6|26
1737597190000|2025-01-23 01:53:10|2482.65|2467.85|2482.4|2467.6|2483.9|2469.1|2482.16|2467.36|23
1737597200000|2025-01-23 01:53:20|2482.45|2467.65|2480.22|2465.42|2482.45|2467.65|2479.4|2464.6|26
1737597210000|2025-01-23 01:53:30|2480.3|2465.5|2479.6|2464.8|2480.45|2465.65|2478.4|2463.6|16
1737597220000|2025-01-23 01:53:40|2479.65|2464.85|2480.65|2465.85|2480.75|2465.95|2478.9|2464.1|19
1737597230000|2025-01-23 01:53:50|2479.65|2464.85|2479.6|2464.8|2480.75|2465.95|2478.45|2463.65|22
1737597240000|2025-01-23 01:54:00|2478.6|2463.8|2477.91|2463.11|2480.25|2465.45|2477.91|2463.11|30
1737597250000|2025-01-23 01:54:10|2477.4|2462.6|2476.7|2461.9|2478.35|2463.55|2476.4|2461.6|20
1737597260000|2025-01-23 01:54:20|2476.51|2461.71|2476.25|2461.45|2477.25|2462.45|2476.25|2461.45|19
1737597270000|2025-01-23 01:54:30|2477.2|2462.4|2478.15|2463.35|2478.15|2463.35|2476.61|2461.81|19
1737597280000|2025-01-23 01:54:40|2477.95|2463.15|2477.3|2462.5|2477.95|2463.15|2476.4|2461.6|17
1737597290000|2025-01-23 01:54:50|2476.4|2461.6|2478.3|2463.5|2478.4|2463.6|2476.4|2461.6|9
1737597300000|2025-01-23 01:55:00|2477.4|2462.6|2480.63|2465.83|2482.55|2467.75|2477.4|2462.6|30
1737597310000|2025-01-23 01:55:10|2481.3|2466.5|2480.96|2466.16|2481.65|2466.85|2480.4|2465.6|19
1737597320000|2025-01-23 01:55:20|2480.98|2466.18|2480.2|2465.4|2481.65|2466.85|2480.2|2465.4|21
1737597330000|2025-01-23 01:55:30|2479.72|2464.92|2476.9|2462.1|2480.3|2465.5|2476.75|2461.95|30
1737597340000|2025-01-23 01:55:40|2477.9|2463.1|2478.2|2463.4|2478.35|2463.55|2477.4|2462.6|15
1737597350000|2025-01-23 01:55:50|2478.3|2463.5|2477.85|2463.05|2478.3|2463.5|2477.64|2462.84|8
1737597360000|2025-01-23 01:56:00|2477.45|2462.65|2477.7|2462.9|2478.25|2463.45|2477.2|2462.4|17
1737597370000|2025-01-23 01:56:10|2477.9|2463.1|2479.55|2464.75|2479.55|2464.75|2477.66|2462.86|21
1737597380000|2025-01-23 01:56:20|2479.5|2464.7|2478.98|2464.18|2479.65|2464.85|2478.65|2463.85|25
1737597390000|2025-01-23 01:56:30|2479.3|2464.5|2479.4|2464.6|2480.45|2465.65|2478.9|2464.1|17
1737597400000|2025-01-23 01:56:40|2479.2|2464.4|2479.85|2465.05|2480.15|2465.35|2478.4|2463.6|12
1737597410000|2025-01-23 01:56:50|2479.4|2464.6|2476.75|2461.95|2479.6|2464.8|2475.75|2460.95|22
1737597420000|2025-01-23 01:57:00|2477.15|2462.35|2478.9|2464.1|2478.9|2464.1|2477.05|2462.25|21
1737597430000|2025-01-23 01:57:10|2477.9|2463.1|2479.65|2464.85|2479.65|2464.85|2477.9|2463.1|17
1737597440000|2025-01-23 01:57:20|2479.7|2464.9|2476.8|2462|2479.7|2464.9|2476.27|2461.47|25
1737597450000|2025-01-23 01:57:30|2477.4|2462.6|2477.68|2462.88|2478.25|2463.45|2476.4|2461.6|19
1737597460000|2025-01-23 01:57:40|2478.45|2463.65|2478.45|2463.65|2478.6|2463.8|2476.75|2461.95|18
1737597470000|2025-01-23 01:57:50|2478.5|2463.7|2478.9|2464.1|2479.4|2464.6|2477.9|2463.1|15
1737597480000|2025-01-23 01:58:00|2479.4|2464.6|2480.9|2466.1|2480.9|2466.1|2479.4|2464.6|16
1737597490000|2025-01-23 01:58:10|2481.4|2466.6|2479.9|2465.1|2481.65|2466.85|2479.9|2465.1|16
1737597500000|2025-01-23 01:58:20|2480.26|2465.46|2481.7|2466.9|2481.7|2466.9|2480.26|2465.46|11
1737597510000|2025-01-23 01:58:30|2481.4|2466.6|2480.75|2465.95|2481.4|2466.6|2479.9|2465.1|12
1737597520000|2025-01-23 01:58:40|2480.55|2465.75|2480.5|2465.7|2480.65|2465.85|2479.4|2464.6|21
1737597530000|2025-01-23 01:58:50|2480.65|2465.85|2480.15|2465.35|2480.65|2465.85|2480.15|2465.35|4
1737597540000|2025-01-23 01:59:00|2480.65|2465.85|2481.2|2466.4|2481.2|2466.4|2479.65|2464.85|7
1737597550000|2025-01-23 01:59:10|2480.9|2466.1|2481.2|2466.4|2481.3|2466.5|2480.18|2465.38|10
1737597560000|2025-01-23 01:59:20|2481.25|2466.45|2481.5|2466.7|2481.7|2466.9|2480.4|2465.6|12
1737597570000|2025-01-23 01:59:30|2481.65|2466.85|2480.45|2465.65|2481.65|2466.85|2479.9|2465.1|12
1737597580000|2025-01-23 01:59:40|2479.43|2464.63|2480.9|2466.1|2481.45|2466.65|2479.43|2464.63|12
1737597590000|2025-01-23 01:59:50|2481.4|2466.6|2480.95|2466.15|2481.4|2466.6|2479.4|2464.6|18
1737597600000|2025-01-23 02:00:00|2480.87|2466.07|2483.4|2468.6|2483.9|2469.1|2479.9|2465.1|28
1737597610000|2025-01-23 02:00:10|2484.3|2469.5|2484.35|2469.55|2484.7|2469.9|2483.9|2469.1|17
1737597620000|2025-01-23 02:00:20|2484.4|2469.6|2483.4|2468.6|2485.6|2470.8|2483.4|2468.6|29
1737597630000|2025-01-23 02:00:30|2484.25|2469.45|2484.65|2469.85|2484.65|2469.85|2484.15|2469.35|10
1737597640000|2025-01-23 02:00:40|2484.55|2469.75|2482.35|2467.55|2484.55|2469.75|2481.55|2466.75|26
1737597650000|2025-01-23 02:00:50|2482.25|2467.45|2481.75|2466.95|2482.3|2467.5|2480.4|2465.6|22
1737597660000|2025-01-23 02:01:00|2481.9|2467.1|2480.7|2465.9|2482.4|2467.6|2479.92|2465.12|10
1737597670000|2025-01-23 02:01:10|2480.2|2465.4|2482.25|2467.45|2482.25|2467.45|2479.52|2464.72|12
1737597680000|2025-01-23 02:01:20|2481.4|2466.6|2482.55|2467.75|2482.7|2467.9|2481.4|2466.6|14
1737597690000|2025-01-23 02:01:30|2482.45|2467.65|2482.55|2467.75|2482.55|2467.75|2482.3|2467.5|5
1737597700000|2025-01-23 02:01:40|2482.3|2467.5|2481.8|2467|2482.55|2467.75|2481.8|2467|16
1737597710000|2025-01-23 02:01:50|2481.9|2467.1|2482|2467.2|2482.75|2467.95|2481.2|2466.4|15
1737597720000|2025-01-23 02:02:00|2481.56|2466.76|2479.45|2464.65|2481.6|2466.8|2478.4|2463.6|34
1737597730000|2025-01-23 02:02:10|2479.1|2464.3|2479.4|2464.6|2479.55|2464.75|2477.88|2463.08|17
1737597740000|2025-01-23 02:02:20|2478.9|2464.1|2478.6|2463.8|2479.65|2464.85|2477.4|2462.6|15
1737597750000|2025-01-23 02:02:30|2478.5|2463.7|2479.25|2464.45|2479.25|2464.45|2477.49|2462.69|13
1737597760000|2025-01-23 02:02:40|2479.4|2464.6|2478.54|2463.74|2479.55|2464.75|2477.4|2462.6|28
1737597770000|2025-01-23 02:02:50|2479|2464.2|2478.75|2463.95|2479.05|2464.25|2477.99|2463.19|9
1737597780000|2025-01-23 02:03:00|2478.9|2464.1|2476.9|2462.1|2478.95|2464.15|2476.4|2461.6|25
1737597790000|2025-01-23 02:03:10|2476.95|2462.15|2479.3|2464.5|2479.3|2464.5|2476.49|2461.69|23
1737597800000|2025-01-23 02:03:20|2479.35|2464.55|2477.85|2463.05|2479.35|2464.55|2477.77|2462.97|26
1737597810000|2025-01-23 02:03:30|2477.66|2462.86|2475.75|2460.95|2477.66|2462.86|2475.65|2460.85|29
1737597820000|2025-01-23 02:03:40|2475.4|2460.6|2476.85|2462.05|2476.9|2462.1|2475.4|2460.6|16
1737597830000|2025-01-23 02:03:50|2476.9|2462.1|2475.05|2460.25|2476.9|2462.1|2474.62|2459.82|28
1737597840000|2025-01-23 02:04:00|2475.2|2460.4|2478.55|2463.75|2478.55|2463.75|2474.45|2459.65|29
1737597850000|2025-01-23 02:04:10|2477.7|2462.9|2479.7|2464.9|2479.7|2464.9|2477.51|2462.71|30
1737597860000|2025-01-23 02:04:20|2479.9|2465.1|2479.75|2464.95|2481.2|2466.4|2479.43|2464.63|28
1737597870000|2025-01-23 02:04:30|2479.45|2464.65|2479.05|2464.25|2479.45|2464.65|2477.4|2462.6|29
1737597880000|2025-01-23 02:04:40|2478.92|2464.12|2480.5|2465.7|2481.2|2466.4|2478.7|2463.9|28
1737597890000|2025-01-23 02:04:50|2480.45|2465.65|2481.35|2466.55|2482.35|2467.55|2479.4|2464.6|21
1737597900000|2025-01-23 02:05:00|2481.4|2466.6|2483.4|2468.6|2483.6|2468.8|2480.9|2466.1|26
1737597910000|2025-01-23 02:05:10|2484.3|2469.5|2482.5|2467.7|2484.65|2469.85|2481.4|2466.6|27
1737597920000|2025-01-23 02:05:20|2482.15|2467.35|2482.1|2467.3|2482.5|2467.7|2481.7|2466.9|18
1737597930000|2025-01-23 02:05:30|2482.15|2467.35|2480.55|2465.75|2482.25|2467.45|2479.81|2465.01|22
1737597940000|2025-01-23 02:05:40|2480.65|2465.85|2479.15|2464.35|2480.65|2465.85|2478.5|2463.7|29
1737597950000|2025-01-23 02:05:50|2478.21|2463.41|2478.1|2463.3|2478.65|2463.85|2477.4|2462.6|27
1737597960000|2025-01-23 02:06:00|2477.8|2463|2475.52|2460.72|2477.8|2463|2475.52|2460.72|19
1737597970000|2025-01-23 02:06:10|2475.49|2460.69|2476.45|2461.65|2476.6|2461.8|2475.35|2460.55|22
1737597980000|2025-01-23 02:06:20|2476.5|2461.7|2474.65|2459.85|2476.5|2461.7|2473.6|2458.8|16
1737597990000|2025-01-23 02:06:30|2474.7|2459.9|2473.6|2458.8|2474.7|2459.9|2473.45|2458.65|24
1737598000000|2025-01-23 02:06:40|2473.7|2458.9|2473.4|2458.6|2474|2459.2|2473.4|2458.6|18
1737598010000|2025-01-23 02:06:50|2473.18|2458.38|2474.1|2459.3|2474.1|2459.3|2472.4|2457.6|15
1737598020000|2025-01-23 02:07:00|2474.05|2459.25|2475.45|2460.65|2476.3|2461.5|2472.4|2457.6|33
1737598030000|2025-01-23 02:07:10|2475.48|2460.68|2476.3|2461.5|2476.45|2461.65|2475.3|2460.5|27
1737598040000|2025-01-23 02:07:20|2476.4|2461.6|2473.4|2458.6|2476.4|2461.6|2473.4|2458.6|32
1737598050000|2025-01-23 02:07:30|2473.53|2458.73|2472.45|2457.65|2473.75|2458.95|2472.43|2457.63|11
1737598060000|2025-01-23 02:07:40|2473.25|2458.45|2472.1|2457.3|2473.25|2458.45|2471.95|2457.15|20
1737598070000|2025-01-23 02:07:50|2472.05|2457.25|2470.81|2456.01|2472.55|2457.75|2470.6|2455.8|23
1737598080000|2025-01-23 02:08:00|2470.65|2455.85|2471.99|2457.19|2472.6|2457.8|2470.4|2455.6|25
1737598090000|2025-01-23 02:08:10|2472.4|2457.6|2472.65|2457.85|2473.25|2458.45|2471.4|2456.6|25
1737598100000|2025-01-23 02:08:20|2471.9|2457.1|2472.9|2458.1|2472.9|2458.1|2470.4|2455.6|9
1737598110000|2025-01-23 02:08:30|2471.9|2457.1|2473.55|2458.75|2473.65|2458.85|2471.4|2456.6|23
1737598120000|2025-01-23 02:08:40|2473.65|2458.85|2474.25|2459.45|2474.45|2459.65|2472.65|2457.85|25
1737598130000|2025-01-23 02:08:50|2474.15|2459.35|2478.1|2463.3|2478.5|2463.7|2474.15|2459.35|17
1737598140000|2025-01-23 02:09:00|2478.25|2463.45|2475.9|2461.1|2478.6|2463.8|2475.9|2461.1|30
1737598150000|2025-01-23 02:09:10|2475.55|2460.75|2476.1|2461.3|2476.45|2461.65|2475.55|2460.75|31
1737598160000|2025-01-23 02:09:20|2476.05|2461.25|2473.38|2458.58|2476.05|2461.25|2473.38|2458.58|21
1737598170000|2025-01-23 02:09:30|2473.88|2459.08|2473.75|2458.95|2473.88|2459.08|2473.38|2458.58|4
1737598180000|2025-01-23 02:09:40|2473.25|2458.45|2474.71|2459.91|2475.9|2461.1|2473.25|2458.45|20
1737598190000|2025-01-23 02:09:50|2474.75|2459.95|2474.7|2459.9|2475.6|2460.8|2473.9|2459.1|19
1737598200000|2025-01-23 02:10:00|2474.9|2460.1|2475.15|2460.35|2476.4|2461.6|2474.3|2459.5|29
1737598210000|2025-01-23 02:10:10|2474.95|2460.15|2474.15|2459.35|2474.95|2460.15|2473.52|2458.72|25
1737598220000|2025-01-23 02:10:20|2473.65|2458.85|2472.7|2457.9|2473.65|2458.85|2472.25|2457.45|25
1737598230000|2025-01-23 02:10:30|2472.55|2457.75|2471.4|2456.6|2473.45|2458.65|2470.47|2455.67|31
1737598240000|2025-01-23 02:10:40|2470.4|2455.6|2472.45|2457.65|2472.6|2457.8|2470.4|2455.6|25
1737598250000|2025-01-23 02:10:50|2472.4|2457.6|2471.35|2456.55|2473.4|2458.6|2471.3|2456.5|26
1737598260000|2025-01-23 02:11:00|2471.25|2456.45|2472.7|2457.9|2472.7|2457.9|2470.4|2455.6|27
1737598270000|2025-01-23 02:11:10|2472.5|2457.7|2473.35|2458.55|2473.4|2458.6|2471.75|2456.95|25
1737598280000|2025-01-23 02:11:20|2473.45|2458.65|2472.6|2457.8|2473.9|2459.1|2471.7|2456.9|27
1737598290000|2025-01-23 02:11:30|2472.45|2457.65|2474.75|2459.95|2474.75|2459.95|2472.4|2457.6|17
1737598300000|2025-01-23 02:11:40|2474.4|2459.6|2475.9|2461.1|2475.9|2461.1|2474.4|2459.6|11
1737598310000|2025-01-23 02:11:50|2475.4|2460.6|2476.8|2462|2476.8|2462|2474.9|2460.1|18
1737598320000|2025-01-23 02:12:00|2476.6|2461.8|2476.75|2461.95|2477.55|2462.75|2476.6|2461.8|12
1737598330000|2025-01-23 02:12:10|2476.65|2461.85|2473.15|2458.35|2476.7|2461.9|2472.4|2457.6|23
1737598340000|2025-01-23 02:12:20|2472.4|2457.6|2472.74|2457.94|2473.9|2459.1|2472.4|2457.6|17
1737598350000|2025-01-23 02:12:30|2472.9|2458.1|2472.9|2458.1|2473.3|2458.5|2472.4|2457.6|9
1737598360000|2025-01-23 02:12:40|2472.4|2457.6|2473.4|2458.6|2473.75|2458.95|2472.3|2457.5|18
1737598370000|2025-01-23 02:12:50|2472.4|2457.6|2472.7|2457.9|2473.75|2458.95|2471.4|2456.6|20
1737598380000|2025-01-23 02:13:00|2472.9|2458.1|2473.65|2458.85|2473.9|2459.1|2472.4|2457.6|16
1737598390000|2025-01-23 02:13:10|2473.6|2458.8|2474.75|2459.95|2475|2460.2|2473.4|2458.6|12
1737598400000|2025-01-23 02:13:20|2475.3|2460.5|2474.4|2459.6|2475.3|2460.5|2473.4|2458.6|16
1737598410000|2025-01-23 02:13:30|2474.9|2460.1|2476.45|2461.65|2476.45|2461.65|2474.4|2459.6|15
1737598420000|2025-01-23 02:13:40|2476.5|2461.7|2475.9|2461.1|2476.6|2461.8|2474.4|2459.6|13
1737598430000|2025-01-23 02:13:50|2475.65|2460.85|2475|2460.2|2475.7|2460.9|2474.4|2459.6|13
1737598440000|2025-01-23 02:14:00|2474.9|2460.1|2473.75|2458.95|2474.9|2460.1|2472.7|2457.9|33
1737598450000|2025-01-23 02:14:10|2473.64|2458.84|2468.9|2454.1|2473.64|2458.84|2468.9|2454.1|33
1737598460000|2025-01-23 02:14:20|2469.9|2455.1|2467.9|2453.1|2469.9|2455.1|2467.9|2453.1|13
1737598470000|2025-01-23 02:14:30|2466.69|2451.89|2467.9|2453.1|2467.9|2453.1|2466.4|2451.6|16
1737598480000|2025-01-23 02:14:40|2467.4|2452.6|2465.9|2451.1|2467.4|2452.6|2465.9|2451.1|6
1737598490000|2025-01-23 02:14:50|2466.9|2452.1|2467.3|2452.5|2467.55|2452.75|2466.7|2451.9|18
1737598500000|2025-01-23 02:15:00|2467.25|2452.45|2467.38|2452.58|2468.1|2453.3|2466.8|2452|21
1737598510000|2025-01-23 02:15:10|2467.5|2452.7|2467|2452.2|2468.5|2453.7|2467|2452.2|22
1737598520000|2025-01-23 02:15:20|2466.5|2451.7|2464.3|2449.5|2466.5|2451.7|2464.3|2449.5|21
1737598530000|2025-01-23 02:15:30|2464.25|2449.45|2464.4|2449.6|2464.75|2449.95|2464.25|2449.45|8
1737598540000|2025-01-23 02:15:40|2464.9|2450.1|2464.5|2449.7|2465.45|2450.65|2463.87|2449.07|26
1737598550000|2025-01-23 02:15:50|2464.24|2449.44|2461.6|2446.8|2464.65|2449.85|2461.6|2446.8|31
1737598560000|2025-01-23 02:16:00|2461.75|2446.95|2465.7|2450.9|2465.7|2450.9|2461.4|2446.6|31
1737598570000|2025-01-23 02:16:10|2465.67|2450.87|2463.3|2448.5|2466.5|2451.7|2461.4|2446.6|32
1737598580000|2025-01-23 02:16:20|2463.4|2448.6|2462.55|2447.75|2464.65|2449.85|2462.19|2447.39|24
1737598590000|2025-01-23 02:16:30|2462.35|2447.55|2461.9|2447.1|2462.55|2447.75|2461.05|2446.25|19
1737598600000|2025-01-23 02:16:40|2461.8|2447|2459.95|2445.15|2461.9|2447.1|2459.95|2445.15|16
1737598610000|2025-01-23 02:16:50|2460.4|2445.6|2461.55|2446.75|2461.6|2446.8|2460.4|2445.6|10
1737598620000|2025-01-23 02:17:00|2461.65|2446.85|2463.1|2448.3|2463.2|2448.4|2460|2445.2|19
1737598630000|2025-01-23 02:17:10|2462|2447.2|2462.46|2447.66|2463.4|2448.6|2461|2446.2|30
1737598640000|2025-01-23 02:17:20|2462.64|2447.84|2462.62|2447.82|2463.55|2448.75|2461.4|2446.6|32
1737598650000|2025-01-23 02:17:30|2462.28|2447.48|2460.8|2446|2462.9|2448.1|2460|2445.2|27
1737598660000|2025-01-23 02:17:40|2460.9|2446.1|2461.6|2446.8|2461.9|2447.1|2460.4|2445.6|20
1737598670000|2025-01-23 02:17:50|2460.75|2445.95|2460.6|2445.8|2461.9|2447.1|2459.95|2445.15|23
1737598680000|2025-01-23 02:18:00|2460.03|2445.23|2459.8|2445|2461.37|2446.57|2459.26|2444.46|26
1737598690000|2025-01-23 02:18:10|2459.99|2445.19|2459.5|2444.7|2459.99|2445.19|2459.2|2444.4|18
1737598700000|2025-01-23 02:18:20|2459.45|2444.65|2459.35|2444.55|2460.9|2446.1|2459.25|2444.45|19
1737598710000|2025-01-23 02:18:30|2459.7|2444.9|2460.4|2445.6|2460.4|2445.6|2458.75|2443.95|27
1737598720000|2025-01-23 02:18:40|2460.45|2445.65|2460.79|2445.99|2461.13|2446.33|2459.25|2444.45|23
1737598730000|2025-01-23 02:18:50|2460.81|2446.01|2461.7|2446.9|2461.7|2446.9|2460.4|2445.6|18
1737598740000|2025-01-23 02:19:00|2460.84|2446.04|2462.7|2447.9|2463.75|2448.95|2460.54|2445.74|21
1737598750000|2025-01-23 02:19:10|2461.99|2447.19|2461.65|2446.85|2461.99|2447.19|2460.55|2445.75|27
1737598760000|2025-01-23 02:19:20|2461.55|2446.75|2461.9|2447.1|2461.9|2447.1|2460.61|2445.81|21
1737598770000|2025-01-23 02:19:30|2461.45|2446.65|2459.2|2444.4|2461.45|2446.65|2459.2|2444.4|13
1737598780000|2025-01-23 02:19:40|2459.25|2444.45|2460.75|2445.95|2460.75|2445.95|2459.25|2444.45|3
1737598790000|2025-01-23 02:19:50|2460.1|2445.3|2459.53|2444.73|2460.54|2445.74|2458.65|2443.85|22
1737598800000|2025-01-23 02:20:00|2459.38|2444.58|2460.73|2445.93|2462.9|2448.1|2459.38|2444.58|30
1737598810000|2025-01-23 02:20:10|2460.9|2446.1|2459.51|2444.71|2461.9|2447.1|2459.4|2444.6|27
1737598820000|2025-01-23 02:20:20|2460.45|2445.65|2458.7|2443.9|2460.45|2445.65|2458.5|2443.7|23
1737598830000|2025-01-23 02:20:30|2459.1|2444.3|2459.23|2444.43|2459.4|2444.6|2458.5|2443.7|18
1737598840000|2025-01-23 02:20:40|2459.18|2444.38|2457.8|2443|2459.8|2445|2457.8|2443|14
1737598850000|2025-01-23 02:20:50|2458|2443.2|2458.45|2443.65|2458.6|2443.8|2457.15|2442.35|13
1737598860000|2025-01-23 02:21:00|2458.5|2443.7|2454.55|2439.75|2458.6|2443.8|2454.49|2439.69|25
1737598870000|2025-01-23 02:21:10|2454.4|2439.6|2456.75|2441.95|2456.75|2441.95|2454.4|2439.6|22
1737598880000|2025-01-23 02:21:20|2456.2|2441.4|2456.53|2441.73|2457.9|2443.1|2455.19|2440.39|27
1737598890000|2025-01-23 02:21:30|2456.55|2441.75|2458.9|2444.1|2458.9|2444.1|2455.4|2440.6|15
1737598900000|2025-01-23 02:21:40|2458.49|2443.69|2460.9|2446.1|2460.9|2446.1|2458.4|2443.6|23
1737598910000|2025-01-23 02:21:50|2460.7|2445.9|2459.9|2445.1|2460.7|2445.9|2458.95|2444.15|18
1737598920000|2025-01-23 02:22:00|2459.8|2445|2463.6|2448.8|2463.6|2448.8|2459.4|2444.6|21
1737598930000|2025-01-23 02:22:10|2463.7|2448.9|2463.4|2448.6|2464.3|2449.5|2462.37|2447.57|25
1737598940000|2025-01-23 02:22:20|2463.75|2448.95|2462.75|2447.95|2463.9|2449.1|2461.89|2447.09|18
1737598950000|2025-01-23 02:22:30|2462.82|2448.02|2461.9|2447.1|2463.9|2449.1|2461.25|2446.45|22
1737598960000|2025-01-23 02:22:40|2461.4|2446.6|2462.56|2447.76|2463.55|2448.75|2461.4|2446.6|9
1737598970000|2025-01-23 02:22:50|2462.4|2447.6|2461.4|2446.6|2462.75|2447.95|2461.14|2446.34|11
1737598980000|2025-01-23 02:23:00|2460.56|2445.76|2459.1|2444.3|2460.81|2446.01|2459.1|2444.3|21
1737598990000|2025-01-23 02:23:10|2458.6|2443.8|2458.9|2444.1|2459.4|2444.6|2458.4|2443.6|15
1737599000000|2025-01-23 02:23:20|2458.82|2444.02|2459.9|2445.1|2460.1|2445.3|2458.65|2443.85|7
1737599010000|2025-01-23 02:23:30|2459.4|2444.6|2461.4|2446.6|2461.4|2446.6|2458.55|2443.75|16
1737599020000|2025-01-23 02:23:40|2461.9|2447.1|2460.9|2446.1|2461.9|2447.1|2459.4|2444.6|17
1737599030000|2025-01-23 02:23:50|2461.25|2446.45|2461.7|2446.9|2461.9|2447.1|2460.4|2445.6|11
1737599040000|2025-01-23 02:24:00|2462.4|2447.6|2463.9|2449.1|2464.9|2450.1|2462.4|2447.6|24
1737599050000|2025-01-23 02:24:10|2463.4|2448.6|2465.9|2451.1|2466.6|2451.8|2463.4|2448.6|18
1737599060000|2025-01-23 02:24:20|2466.4|2451.6|2465.45|2450.65|2466.45|2451.65|2464.45|2449.65|10
1737599070000|2025-01-23 02:24:30|2465.9|2451.1|2466.4|2451.6|2466.9|2452.1|2465.5|2450.7|12
1737599080000|2025-01-23 02:24:40|2467.4|2452.6|2466.7|2451.9|2468.1|2453.3|2466.15|2451.35|27
1737599090000|2025-01-23 02:24:50|2468.27|2453.47|2467.4|2452.6|2468.3|2453.5|2467|2452.2|24
1737599100000|2025-01-23 02:25:00|2468.15|2453.35|2466.25|2451.45|2468.3|2453.5|2466.25|2451.45|20
1737599110000|2025-01-23 02:25:10|2465.75|2450.95|2463.25|2448.45|2465.9|2451.1|2463.25|2448.45|20
1737599120000|2025-01-23 02:25:20|2463.28|2448.48|2464.9|2450.1|2465.9|2451.1|2463.28|2448.48|17
1737599130000|2025-01-23 02:25:30|2464.4|2449.6|2465.9|2451.1|2466.3|2451.5|2464.4|2449.6|11
1737599140000|2025-01-23 02:25:40|2466.4|2451.6|2465.95|2451.15|2467.9|2453.1|2465.4|2450.6|16
1737599150000|2025-01-23 02:25:50|2466.45|2451.65|2465.4|2450.6|2466.5|2451.7|2464.1|2449.3|17
1737599160000|2025-01-23 02:26:00|2466.4|2451.6|2465.9|2451.1|2467.4|2452.6|2465.4|2450.6|13
1737599170000|2025-01-23 02:26:10|2465.4|2450.6|2465.9|2451.1|2466.65|2451.85|2465.4|2450.6|10
1737599180000|2025-01-23 02:26:20|2466.2|2451.4|2465.9|2451.1|2466.3|2451.5|2465.9|2451.1|3
1737599190000|2025-01-23 02:26:30|2464.8|2450|2465.29|2450.49|2466.7|2451.9|2464.8|2450|12
1737599200000|2025-01-23 02:26:40|2465.32|2450.52|2464.4|2449.6|2466.5|2451.7|2463.65|2448.85|14
1737599210000|2025-01-23 02:26:50|2464.9|2450.1|2465.4|2450.6|2465.4|2450.6|2464|2449.2|9
1737599220000|2025-01-23 02:27:00|2464.9|2450.1|2465.01|2450.21|2465.1|2450.3|2463|2448.2|18
1737599230000|2025-01-23 02:27:10|2464.86|2450.06|2462.75|2447.95|2464.86|2450.06|2462.34|2447.54|17
1737599240000|2025-01-23 02:27:20|2462.9|2448.1|2461.9|2447.1|2462.9|2448.1|2460.8|2446|20
1737599250000|2025-01-23 02:27:30|2462.4|2447.6|2464.22|2449.42|2464.55|2449.75|2461.4|2446.6|22
1737599260000|2025-01-23 02:27:40|2464.2|2449.4|2462.75|2447.95|2464.2|2449.4|2462.3|2447.5|16
1737599270000|2025-01-23 02:27:50|2462.65|2447.85|2461.93|2447.13|2462.65|2447.85|2461.93|2447.13|7
1737599280000|2025-01-23 02:28:00|2461.9|2447.1|2461.82|2447.02|2461.9|2447.1|2460.9|2446.1|13
1737599290000|2025-01-23 02:28:10|2461.81|2447.01|2461.4|2446.6|2461.81|2447.01|2460.4|2445.6|10
1737599300000|2025-01-23 02:28:20|2461.5|2446.7|2461.4|2446.6|2462.2|2447.4|2461.4|2446.6|6
1737599320000|2025-01-23 02:28:40|2461.5|2446.7|2460.55|2445.75|2461.9|2447.1|2459.95|2445.15|13
1737599330000|2025-01-23 02:28:50|2460.1|2445.3|2460.4|2445.6|2460.45|2445.65|2459.4|2444.6|6
1737599340000|2025-01-23 02:29:00|2460.9|2446.1|2458.85|2444.05|2461.6|2446.8|2458.85|2444.05|18
1737599350000|2025-01-23 02:29:10|2458.8|2444|2460.9|2446.1|2460.9|2446.1|2458.8|2444|8
1737599360000|2025-01-23 02:29:20|2461.35|2446.55|2461.4|2446.6|2461.4|2446.6|2460.4|2445.6|3
1737599370000|2025-01-23 02:29:30|2461.9|2447.1|2462.4|2447.6|2462.4|2447.6|2461.4|2446.6|3
1737599380000|2025-01-23 02:29:40|2463.55|2448.75|2463.4|2448.6|2463.55|2448.75|2462.4|2447.6|12
1737599390000|2025-01-23 02:29:50|2463.6|2448.8|2462.7|2447.9|2463.8|2449|2462.7|2447.9|9
1737599400000|2025-01-23 02:30:00|2462.4|2447.6|2459.8|2445|2462.4|2447.6|2459.8|2445|6
1737599410000|2025-01-23 02:30:10|2460.5|2445.7|2460.9|2446.1|2461.7|2446.9|2460.5|2445.7|4
1737599420000|2025-01-23 02:30:20|2461.4|2446.6|2461.5|2446.7|2462.9|2448.1|2460.2|2445.4|15
1737599430000|2025-01-23 02:30:30|2461|2446.2|2465.4|2450.6|2465.4|2450.6|2461|2446.2|19
1737599440000|2025-01-23 02:30:40|2466.4|2451.6|2466.65|2451.85|2466.9|2452.1|2465.4|2450.6|8
1737599450000|2025-01-23 02:30:50|2466.55|2451.75|2465.4|2450.6|2467.4|2452.6|2465.4|2450.6|15
1737599460000|2025-01-23 02:31:00|2465.9|2451.1|2467.38|2452.58|2468.25|2453.45|2465.4|2450.6|9
1737599470000|2025-01-23 02:31:10|2466.9|2452.1|2468.95|2454.15|2469.23|2454.43|2466.9|2452.1|15
1737599480000|2025-01-23 02:31:20|2468.1|2453.3|2471.04|2456.24|2471.16|2456.36|2468.1|2453.3|24
1737599490000|2025-01-23 02:31:30|2471.03|2456.23|2472.15|2457.35|2472.4|2457.6|2470.36|2455.56|24
1737599500000|2025-01-23 02:31:40|2471.8|2457|2471.75|2456.95|2472.66|2457.86|2470.85|2456.05|17
1737599510000|2025-01-23 02:31:50|2471.9|2457.1|2470.9|2456.1|2472.5|2457.7|2470.9|2456.1|11
1737599520000|2025-01-23 02:32:00|2472.1|2457.3|2469.95|2455.15|2472.45|2457.65|2469.5|2454.7|24
1737599530000|2025-01-23 02:32:10|2469.85|2455.05|2467.9|2453.1|2469.85|2455.05|2466.25|2451.45|23
1737599540000|2025-01-23 02:32:20|2467.7|2452.9|2467.9|2453.1|2468.65|2453.85|2466.29|2451.49|22
1737599550000|2025-01-23 02:32:30|2467.4|2452.6|2467.31|2452.51|2468.6|2453.8|2466.8|2452|27
1737599560000|2025-01-23 02:32:40|2467.4|2452.6|2465.05|2450.25|2467.45|2452.65|2464.35|2449.55|26
1737599570000|2025-01-23 02:32:50|2465.4|2450.6|2466.45|2451.65|2467.55|2452.75|2465.4|2450.6|18
1737599580000|2025-01-23 02:33:00|2466.43|2451.63|2465.84|2451.04|2466.45|2451.65|2464.11|2449.31|23
1737599590000|2025-01-23 02:33:10|2465.77|2450.97|2468.4|2453.6|2468.45|2453.65|2465.4|2450.6|20
1737599600000|2025-01-23 02:33:20|2468.45|2453.65|2468.4|2453.6|2470.25|2455.45|2468.4|2453.6|17
1737599610000|2025-01-23 02:33:30|2469.4|2454.6|2469.55|2454.75|2469.75|2454.95|2467.2|2452.4|19
1737599620000|2025-01-23 02:33:40|2469.35|2454.55|2469.4|2454.6|2469.45|2454.65|2468.33|2453.53|17
1737599630000|2025-01-23 02:33:50|2468.9|2454.1|2470.65|2455.85|2470.65|2455.85|2468.9|2454.1|26
1737599640000|2025-01-23 02:34:00|2470.3|2455.5|2469.2|2454.4|2470.3|2455.5|2467.4|2452.6|17
1737599650000|2025-01-23 02:34:10|2469.35|2454.55|2471.55|2456.75|2471.75|2456.95|2468.2|2453.4|25
1737599660000|2025-01-23 02:34:20|2471.49|2456.69|2470.75|2455.95|2471.75|2456.95|2468.3|2453.5|18
1737599670000|2025-01-23 02:34:30|2470.25|2455.45|2471.55|2456.75|2472.06|2457.26|2469.6|2454.8|28
1737599680000|2025-01-23 02:34:40|2471.4|2456.6|2470.45|2455.65|2471.4|2456.6|2469.89|2455.09|34
1737599690000|2025-01-23 02:34:50|2469.95|2455.15|2471.55|2456.75|2471.75|2456.95|2469.95|2455.15|20
1737599700000|2025-01-23 02:35:00|2471.65|2456.85|2470.85|2456.05|2472.21|2457.41|2470.25|2455.45|34
1737599710000|2025-01-23 02:35:10|2471.39|2456.59|2471.35|2456.55|2472.55|2457.75|2470.47|2455.67|34
1737599720000|2025-01-23 02:35:20|2471.4|2456.6|2471.24|2456.44|2472.45|2457.65|2470.85|2456.05|30
1737599730000|2025-01-23 02:35:30|2471.19|2456.39|2470.32|2455.52|2471.51|2456.71|2469.9|2455.1|28
1737599740000|2025-01-23 02:35:40|2469.8|2455|2469.05|2454.25|2469.8|2455|2468.31|2453.51|25
1737599750000|2025-01-23 02:35:50|2469|2454.2|2467.9|2453.1|2469.55|2454.75|2467.9|2453.1|19
1737599760000|2025-01-23 02:36:00|2467.6|2452.8|2466.1|2451.3|2467.6|2452.8|2465.35|2450.55|20
1737599770000|2025-01-23 02:36:10|2466.3|2451.5|2466.28|2451.48|2466.5|2451.7|2465.15|2450.35|25
1737599780000|2025-01-23 02:36:20|2465.45|2450.65|2465.24|2450.44|2466.25|2451.45|2464.05|2449.25|25
1737599790000|2025-01-23 02:36:30|2465.35|2450.55|2466.75|2451.95|2467.05|2452.25|2465.24|2450.44|22
1737599800000|2025-01-23 02:36:40|2466.9|2452.1|2470.55|2455.75|2470.75|2455.95|2466.9|2452.1|31
1737599810000|2025-01-23 02:36:50|2470.45|2455.65|2470.5|2455.7|2470.55|2455.75|2469.15|2454.35|25
1737599820000|2025-01-23 02:37:00|2470.3|2455.5|2466.73|2451.93|2470.35|2455.55|2466.73|2451.93|26
1737599830000|2025-01-23 02:37:10|2466.49|2451.69|2468.25|2453.45|2468.55|2453.75|2466.4|2451.6|32
1737599840000|2025-01-23 02:37:20|2467.45|2452.65|2465.3|2450.5|2467.45|2452.65|2464.31|2449.51|29
1737599850000|2025-01-23 02:37:30|2465.24|2450.44|2468.65|2453.85|2468.65|2453.85|2465.24|2450.44|36
1737599860000|2025-01-23 02:37:40|2468.6|2453.8|2469.25|2454.45|2469.29|2454.49|2468.1|2453.3|26
1737599870000|2025-01-23 02:37:50|2469.15|2454.35|2467.5|2452.7|2469.15|2454.35|2467.5|2452.7|17
1737599880000|2025-01-23 02:38:00|2467.35|2452.55|2467.4|2452.6|2468.5|2453.7|2466.7|2451.9|14
1737599890000|2025-01-23 02:38:10|2467.9|2453.1|2468.75|2453.95|2468.8|2454|2467.15|2452.35|23
1737599900000|2025-01-23 02:38:20|2468.8|2454|2467.65|2452.85|2468.8|2454|2467.49|2452.69|7
1737599910000|2025-01-23 02:38:30|2467.75|2452.95|2466.25|2451.45|2468.5|2453.7|2466|2451.2|31
1737599920000|2025-01-23 02:38:40|2466.3|2451.5|2465.75|2450.95|2466.6|2451.8|2465.4|2450.6|19
1737599930000|2025-01-23 02:38:50|2465.74|2450.94|2464.62|2449.82|2465.82|2451.02|2464.25|2449.45|17
1737599940000|2025-01-23 02:39:00|2464.17|2449.37|2463.9|2449.1|2464.9|2450.1|2463.05|2448.25|17
1737599950000|2025-01-23 02:39:10|2464.4|2449.6|2465.25|2450.45|2465.35|2450.55|2464.4|2449.6|19
1737599960000|2025-01-23 02:39:20|2465.15|2450.35|2465.8|2451|2465.8|2451|2464.45|2449.65|25
1737599970000|2025-01-23 02:39:30|2464.9|2450.1|2466.4|2451.6|2467.1|2452.3|2464.9|2450.1|24
1737599980000|2025-01-23 02:39:40|2467.7|2452.9|2467.15|2452.35|2467.7|2452.9|2467.05|2452.25|15
1737599990000|2025-01-23 02:39:50|2467.55|2452.75|2465.55|2450.75|2467.7|2452.9|2465.53|2450.73|27
1737600000000|2025-01-23 02:40:00|2465.38|2450.58|2465.4|2450.6|2465.75|2450.95|2464.4|2449.6|19
1737600010000|2025-01-23 02:40:10|2465.65|2450.85|2463.64|2448.84|2467.7|2452.9|2463.51|2448.71|27
1737600020000|2025-01-23 02:40:20|2464.4|2449.6|2464.75|2449.95|2465.7|2450.9|2464.4|2449.6|27
1737600030000|2025-01-23 02:40:30|2464.65|2449.85|2464.33|2449.53|2464.75|2449.95|2463.4|2448.6|20
1737600040000|2025-01-23 02:40:40|2464.3|2449.5|2463.15|2448.35|2464.6|2449.8|2461.45|2446.65|31
1737600050000|2025-01-23 02:40:50|2463.1|2448.3|2462.4|2447.6|2463.4|2448.6|2462.4|2447.6|20
1737600060000|2025-01-23 02:41:00|2463.4|2448.6|2464.4|2449.6|2464.4|2449.6|2462.4|2447.6|19
1737600070000|2025-01-23 02:41:10|2464.7|2449.9|2466.6|2451.8|2466.6|2451.8|2464.4|2449.6|13
1737600080000|2025-01-23 02:41:20|2465.3|2450.5|2467.5|2452.7|2468.4|2453.6|2465.3|2450.5|22
1737600090000|2025-01-23 02:41:30|2467.6|2452.8|2469.75|2454.95|2469.9|2455.1|2467.6|2452.8|16
1737600100000|2025-01-23 02:41:40|2469.69|2454.89|2468.48|2453.68|2469.75|2454.95|2468.48|2453.68|10
1737600110000|2025-01-23 02:41:50|2468.55|2453.75|2470.9|2456.1|2470.9|2456.1|2468.05|2453.25|30
1737600120000|2025-01-23 02:42:00|2470.4|2455.6|2470.32|2455.52|2471.7|2456.9|2469.35|2454.55|32
1737600130000|2025-01-23 02:42:10|2470.35|2455.55|2469.9|2455.1|2470.35|2455.55|2469.18|2454.38|25
1737600140000|2025-01-23 02:42:20|2470.3|2455.5|2470.55|2455.75|2470.9|2456.1|2469.15|2454.35|29
1737600150000|2025-01-23 02:42:30|2471.55|2456.75|2470.9|2456.1|2471.7|2456.9|2469.35|2454.55|26
1737600160000|2025-01-23 02:42:40|2470.75|2455.95|2471.4|2456.6|2471.7|2456.9|2470.4|2455.6|17
1737600170000|2025-01-23 02:42:50|2471.58|2456.78|2471.6|2456.8|2471.75|2456.95|2470.52|2455.72|26
1737600180000|2025-01-23 02:43:00|2471.48|2456.68|2471.3|2456.5|2471.5|2456.7|2469.9|2455.1|29
1737600190000|2025-01-23 02:43:10|2471.5|2456.7|2471.05|2456.25|2472.7|2457.9|2470.4|2455.6|27
1737600200000|2025-01-23 02:43:20|2471.5|2456.7|2471.08|2456.28|2471.5|2456.7|2471|2456.2|15
1737600210000|2025-01-23 02:43:30|2471.1|2456.3|2471.55|2456.75|2471.65|2456.85|2469.25|2454.45|27
1737600220000|2025-01-23 02:43:40|2471.6|2456.8|2470.9|2456.1|2471.65|2456.85|2470.4|2455.6|18
1737600230000|2025-01-23 02:43:50|2470.95|2456.15|2471.15|2456.35|2471.54|2456.74|2470.95|2456.15|17
1737600240000|2025-01-23 02:44:00|2471.5|2456.7|2470.19|2455.39|2471.7|2456.9|2470.1|2455.3|25
1737600250000|2025-01-23 02:44:10|2470.3|2455.5|2470.75|2455.95|2470.75|2455.95|2469.4|2454.6|21
1737600260000|2025-01-23 02:44:20|2470.65|2455.85|2467.76|2452.96|2470.7|2455.9|2467.2|2452.4|26
1737600270000|2025-01-23 02:44:30|2468.09|2453.29|2468.88|2454.08|2469.4|2454.6|2467.65|2452.85|23
1737600280000|2025-01-23 02:44:40|2469.38|2454.58|2470.3|2455.5|2470.45|2455.65|2469.2|2454.4|17
1737600290000|2025-01-23 02:44:50|2470.19|2455.39|2468.95|2454.15|2470.19|2455.39|2468.31|2453.51|17
1737600300000|2025-01-23 02:45:00|2468.92|2454.12|2467.99|2453.19|2470.33|2455.53|2467.12|2452.32|30
1737600310000|2025-01-23 02:45:10|2467.95|2453.15|2466.75|2451.95|2467.95|2453.15|2465.16|2450.36|21
1737600320000|2025-01-23 02:45:20|2466.7|2451.9|2466|2451.2|2466.8|2452|2465.7|2450.9|20
1737600330000|2025-01-23 02:45:30|2465.95|2451.15|2465.52|2450.72|2466.4|2451.6|2465.3|2450.5|20
1737600340000|2025-01-23 02:45:40|2465.25|2450.45|2465.21|2450.41|2466.75|2451.95|2465.15|2450.35|31
1737600350000|2025-01-23 02:45:50|2465.18|2450.38|2464.36|2449.56|2466.7|2451.9|2464.2|2449.4|29
1737600360000|2025-01-23 02:46:00|2464.34|2449.54|2464.36|2449.56|2465.2|2450.4|2463.4|2448.6|32
1737600370000|2025-01-23 02:46:10|2464.35|2449.55|2466.65|2451.85|2466.65|2451.85|2463.54|2448.74|31
1737600380000|2025-01-23 02:46:20|2465.5|2450.7|2466.7|2451.9|2466.75|2451.95|2465.33|2450.53|30
1737600390000|2025-01-23 02:46:30|2465.4|2450.6|2467.3|2452.5|2467.3|2452.5|2465.4|2450.6|21
1737600400000|2025-01-23 02:46:40|2467.1|2452.3|2468.5|2453.7|2469.6|2454.8|2466.35|2451.55|26
1737600410000|2025-01-23 02:46:50|2468.35|2453.55|2467.91|2453.11|2469.08|2454.28|2467.45|2452.65|24
1737600420000|2025-01-23 02:47:00|2467.86|2453.06|2468.85|2454.05|2469.15|2454.35|2466.18|2451.38|30
1737600430000|2025-01-23 02:47:10|2469.1|2454.3|2468.55|2453.75|2469.1|2454.3|2467.25|2452.45|27
1737600440000|2025-01-23 02:47:20|2468.4|2453.6|2469.05|2454.25|2469.15|2454.35|2467.25|2452.45|17
1737600450000|2025-01-23 02:47:30|2468.55|2453.75|2468.65|2453.85|2468.75|2453.95|2467.55|2452.75|14
1737600460000|2025-01-23 02:47:40|2468.6|2453.8|2470.33|2455.53|2471.55|2456.75|2468.5|2453.7|28
1737600470000|2025-01-23 02:47:50|2470.29|2455.49|2472.65|2457.85|2472.65|2457.85|2469.9|2455.1|36
1737600480000|2025-01-23 02:48:00|2472.55|2457.75|2471.26|2456.46|2472.55|2457.75|2470.3|2455.5|27
1737600490000|2025-01-23 02:48:10|2471.33|2456.53|2470|2455.2|2471.65|2456.85|2470|2455.2|23
1737600500000|2025-01-23 02:48:20|2470.19|2455.39|2470.65|2455.85|2470.85|2456.05|2469.66|2454.86|23
1737600510000|2025-01-23 02:48:30|2470.61|2455.81|2468.67|2453.87|2470.7|2455.9|2468.64|2453.84|29
1737600520000|2025-01-23 02:48:40|2468.62|2453.82|2467.4|2452.6|2469.05|2454.25|2467.24|2452.44|33
1737600530000|2025-01-23 02:48:50|2467.45|2452.65|2468.55|2453.75|2469.44|2454.64|2467.45|2452.65|30
1737600540000|2025-01-23 02:49:00|2468.5|2453.7|2467.88|2453.08|2468.6|2453.8|2467.2|2452.4|17
1737600550000|2025-01-23 02:49:10|2467.93|2453.13|2466.2|2451.4|2468.2|2453.4|2466.11|2451.31|24
1737600560000|2025-01-23 02:49:20|2465.95|2451.15|2465.22|2450.42|2466.7|2451.9|2465.1|2450.3|26
1737600570000|2025-01-23 02:49:30|2465.19|2450.39|2468.4|2453.6|2468.4|2453.6|2465.12|2450.32|30
1737600580000|2025-01-23 02:49:40|2468.8|2454|2470.81|2456.01|2470.81|2456.01|2468.4|2453.6|30
1737600590000|2025-01-23 02:49:50|2470.45|2455.65|2471.5|2456.7|2471.5|2456.7|2470.45|2455.65|10
1737600600000|2025-01-23 02:50:00|2471.35|2456.55|2470.31|2455.51|2472.65|2457.85|2470.31|2455.51|34
1737600610000|2025-01-23 02:50:10|2470.34|2455.54|2468.45|2453.65|2470.45|2455.65|2468|2453.2|32
1737600620000|2025-01-23 02:50:20|2468.95|2454.15|2467.7|2452.9|2468.95|2454.15|2466.25|2451.45|26
1737600630000|2025-01-23 02:50:30|2468.4|2453.6|2467.08|2452.28|2469.6|2454.8|2467.08|2452.28|32
1737600640000|2025-01-23 02:50:40|2467.78|2452.98|2469.6|2454.8|2470.6|2455.8|2467.78|2452.98|20
1737600650000|2025-01-23 02:50:50|2469.39|2454.59|2468.45|2453.65|2469.75|2454.95|2467.85|2453.05|27
1737600660000|2025-01-23 02:51:00|2469.6|2454.8|2467.02|2452.22|2469.6|2454.8|2466.78|2451.98|24
1737600670000|2025-01-23 02:51:10|2467.38|2452.58|2466.4|2451.6|2467.38|2452.58|2465.25|2450.45|28
1737600680000|2025-01-23 02:51:20|2466.6|2451.8|2465.45|2450.65|2466.6|2451.8|2464.4|2449.6|26
1737600690000|2025-01-23 02:51:30|2465.79|2450.99|2465.35|2450.55|2467.12|2452.32|2464.4|2449.6|28
1737600700000|2025-01-23 02:51:40|2465.4|2450.6|2465.25|2450.45|2465.7|2450.9|2463.8|2449|21
1737600710000|2025-01-23 02:51:50|2465.3|2450.5|2464.3|2449.5|2465.4|2450.6|2462.9|2448.1|23
1737600720000|2025-01-23 02:52:00|2464.2|2449.4|2462.65|2447.85|2464.2|2449.4|2462.65|2447.85|28
1737600730000|2025-01-23 02:52:10|2462.6|2447.8|2463.4|2448.6|2463.55|2448.75|2462.6|2447.8|22
1737600740000|2025-01-23 02:52:20|2463.3|2448.5|2461.5|2446.7|2463.3|2448.5|2460.85|2446.05|22
1737600750000|2025-01-23 02:52:30|2461.45|2446.65|2462.6|2447.8|2462.65|2447.85|2461.2|2446.4|29
1737600760000|2025-01-23 02:52:40|2462.7|2447.9|2462|2447.2|2462.75|2447.95|2461.5|2446.7|29
1737600770000|2025-01-23 02:52:50|2462.44|2447.64|2462.38|2447.58|2462.65|2447.85|2462.2|2447.4|19
1737600780000|2025-01-23 02:53:00|2462.45|2447.65|2461.95|2447.15|2462.45|2447.65|2461.45|2446.65|8
1737600790000|2025-01-23 02:53:10|2462.1|2447.3|2460.17|2445.37|2462.15|2447.35|2460.17|2445.37|21
1737600800000|2025-01-23 02:53:20|2460.19|2445.39|2461.25|2446.45|2461.8|2447|2459.9|2445.1|25
1737600810000|2025-01-23 02:53:30|2461.7|2446.9|2464.75|2449.95|2464.75|2449.95|2461.7|2446.9|17
1737600820000|2025-01-23 02:53:40|2463.13|2448.33|2465.35|2450.55|2465.5|2450.7|2463.13|2448.33|21
1737600830000|2025-01-23 02:53:50|2465.3|2450.5|2464|2449.2|2465.5|2450.7|2464|2449.2|13
1737600840000|2025-01-23 02:54:00|2464.13|2449.33|2464.1|2449.3|2464.7|2449.9|2463.77|2448.97|26
1737600850000|2025-01-23 02:54:10|2464.05|2449.25|2464.7|2449.9|2464.95|2450.15|2464|2449.2|16
1737600860000|2025-01-23 02:54:20|2464.35|2449.55|2463.4|2448.6|2464.35|2449.55|2462.34|2447.54|7
1737600870000|2025-01-23 02:54:30|2463.9|2449.1|2464.15|2449.35|2464.55|2449.75|2463.4|2448.6|23
1737600880000|2025-01-23 02:54:40|2464.2|2449.4|2465.3|2450.5|2465.45|2450.65|2463.4|2448.6|29
1737600890000|2025-01-23 02:54:50|2465.2|2450.4|2465.3|2450.5|2465.45|2450.65|2464.4|2449.6|26
1737600900000|2025-01-23 02:55:00|2465.4|2450.6|2466.15|2451.35|2466.4|2451.6|2465.4|2450.6|25
1737600910000|2025-01-23 02:55:10|2465.8|2451|2465.4|2450.6|2465.8|2451|2464.25|2449.45|26
1737600920000|2025-01-23 02:55:20|2465.3|2450.5|2465.3|2450.5|2465.5|2450.7|2465.05|2450.25|26
1737600930000|2025-01-23 02:55:30|2465.25|2450.45|2466.2|2451.4|2466.55|2451.75|2464.51|2449.71|23
1737600940000|2025-01-23 02:55:40|2466.1|2451.3|2465.9|2451.1|2466.1|2451.3|2464.18|2449.38|25
1737600950000|2025-01-23 02:55:50|2465.4|2450.6|2466.15|2451.35|2466.75|2451.95|2465.4|2450.6|24
1737600960000|2025-01-23 02:56:00|2466.3|2451.5|2466.6|2451.8|2466.6|2451.8|2465.5|2450.7|26
1737600970000|2025-01-23 02:56:10|2466.75|2451.95|2466.95|2452.15|2467.45|2452.65|2466.55|2451.75|27
1737600980000|2025-01-23 02:56:20|2466.4|2451.6|2466.4|2451.6|2466.75|2451.95|2465.53|2450.73|21
1737600990000|2025-01-23 02:56:30|2466.6|2451.8|2466.55|2451.75|2467.75|2452.95|2466.46|2451.66|13
1737601000000|2025-01-23 02:56:40|2466.7|2451.9|2467.5|2452.7|2467.65|2452.85|2466.7|2451.9|6
1737601010000|2025-01-23 02:56:50|2466.9|2452.1|2465.51|2450.71|2467.5|2452.7|2465.4|2450.6|11
1737601020000|2025-01-23 02:57:00|2465.48|2450.68|2465.05|2450.25|2466.9|2452.1|2464.95|2450.15|27
1737601030000|2025-01-23 02:57:10|2465.1|2450.3|2467.55|2452.75|2467.55|2452.75|2464.95|2450.15|17
1737601040000|2025-01-23 02:57:20|2467.5|2452.7|2469.01|2454.21|2469.01|2454.21|2467.4|2452.6|29
1737601050000|2025-01-23 02:57:30|2468.85|2454.05|2466.35|2451.55|2469.25|2454.45|2465.93|2451.13|19
1737601060000|2025-01-23 02:57:40|2466.2|2451.4|2466.41|2451.61|2467.4|2452.6|2465.4|2450.6|22
1737601070000|2025-01-23 02:57:50|2466.75|2451.95|2466.4|2451.6|2467.75|2452.95|2466.05|2451.25|20
1737601080000|2025-01-23 02:58:00|2466.53|2451.73|2468.45|2453.65|2468.5|2453.7|2466.53|2451.73|16
1737601090000|2025-01-23 02:58:10|2468.4|2453.6|2468.65|2453.85|2468.7|2453.9|2467.4|2452.6|24
1737601100000|2025-01-23 02:58:20|2468.75|2453.95|2468.65|2453.85|2468.75|2453.95|2468.65|2453.85|5
1737601110000|2025-01-23 02:58:30|2468.8|2454|2468.65|2453.85|2468.8|2454|2468.65|2453.85|7
1737601120000|2025-01-23 02:58:40|2468.75|2453.95|2468.4|2453.6|2468.8|2454|2468|2453.2|12
1737601130000|2025-01-23 02:58:50|2469.4|2454.6|2469.65|2454.85|2469.75|2454.95|2469.2|2454.4|28
1737601140000|2025-01-23 02:59:00|2469.55|2454.75|2469.3|2454.5|2469.75|2454.95|2468.9|2454.1|24
1737601150000|2025-01-23 02:59:10|2469.65|2454.85|2469.4|2454.6|2469.8|2455|2469.1|2454.3|23
1737601160000|2025-01-23 02:59:20|2469.8|2455|2468.9|2454.1|2469.8|2455|2468.9|2454.1|9
1737601170000|2025-01-23 02:59:30|2469.6|2454.8|2469.15|2454.35|2469.6|2454.8|2469.05|2454.25|11
1737601180000|2025-01-23 02:59:40|2468.7|2453.9|2468.2|2453.4|2469.35|2454.55|2467.53|2452.73|22
1737601190000|2025-01-23 02:59:50|2468.1|2453.3|2467.63|2452.83|2468.7|2453.9|2467.4|2452.6|21
1737601200000|2025-01-23 03:00:00|2467.93|2453.13|2465.6|2450.8|2468.05|2453.25|2465.53|2450.73|28
1737601210000|2025-01-23 03:00:10|2465.7|2450.9|2465.65|2450.85|2465.75|2450.95|2465.4|2450.6|16
1737601220000|2025-01-23 03:00:20|2465.6|2450.8|2464.05|2449.25|2465.7|2450.9|2463.93|2449.13|15
1737601230000|2025-01-23 03:00:30|2464.7|2449.9|2463.5|2448.7|2464.7|2449.9|2462.31|2447.51|18
1737601240000|2025-01-23 03:00:40|2463.45|2448.65|2463.35|2448.55|2463.6|2448.8|2462.4|2447.6|16
1737601250000|2025-01-23 03:00:50|2463.5|2448.7|2465.4|2450.6|2465.4|2450.6|2462.4|2447.6|25
1737601260000|2025-01-23 03:01:00|2465.12|2450.32|2462.28|2447.48|2465.12|2450.32|2462.22|2447.42|24
1737601270000|2025-01-23 03:01:10|2462.59|2447.79|2463.4|2448.6|2463.7|2448.9|2462.23|2447.43|24
1737601280000|2025-01-23 03:01:20|2463.5|2448.7|2464.55|2449.75|2464.7|2449.9|2462.8|2448|24
1737601290000|2025-01-23 03:01:30|2464.5|2449.7|2466.6|2451.8|2466.75|2451.95|2464.4|2449.6|20
1737601300000|2025-01-23 03:01:40|2466.65|2451.85|2468.9|2454.1|2468.9|2454.1|2466.65|2451.85|12
1737601310000|2025-01-23 03:01:50|2469.25|2454.45|2469.05|2454.25|2469.5|2454.7|2468.99|2454.19|25
1737601320000|2025-01-23 03:02:00|2469.25|2454.45|2470.4|2455.6|2470.4|2455.6|2468.49|2453.69|17
1737601330000|2025-01-23 03:02:10|2470.9|2456.1|2469.65|2454.85|2471.5|2456.7|2469.65|2454.85|22
1737601340000|2025-01-23 03:02:20|2469.5|2454.7|2469.7|2454.9|2470.15|2455.35|2468.9|2454.1|19
1737601350000|2025-01-23 03:02:30|2469.5|2454.7|2469.4|2454.6|2469.5|2454.7|2467.55|2452.75|16
1737601360000|2025-01-23 03:02:40|2468.9|2454.1|2470.7|2455.9|2471.05|2456.25|2468.9|2454.1|28
1737601370000|2025-01-23 03:02:50|2470.65|2455.85|2470.9|2456.1|2470.9|2456.1|2470.45|2455.65|21
1737601380000|2025-01-23 03:03:00|2470.7|2455.9|2469.9|2455.1|2470.7|2455.9|2469.4|2454.6|19
1737601390000|2025-01-23 03:03:10|2470.65|2455.85|2470.6|2455.8|2471.4|2456.6|2470.58|2455.78|21
1737601400000|2025-01-23 03:03:20|2470.9|2456.1|2471.4|2456.6|2471.55|2456.75|2470.4|2455.6|19
1737601410000|2025-01-23 03:03:30|2470.7|2455.9|2472.55|2457.75|2472.7|2457.9|2470.65|2455.85|19
1737601420000|2025-01-23 03:03:40|2472.75|2457.95|2472.36|2457.56|2473.6|2458.8|2471.9|2457.1|22
1737601430000|2025-01-23 03:03:50|2471.66|2456.86|2471.2|2456.4|2472.7|2457.9|2470.7|2455.9|26
1737601440000|2025-01-23 03:04:00|2471.4|2456.6|2470.5|2455.7|2472.4|2457.6|2470.4|2455.6|25
1737601450000|2025-01-23 03:04:10|2470.7|2455.9|2473.05|2458.25|2473.3|2458.5|2470.51|2455.71|25
1737601460000|2025-01-23 03:04:20|2473.3|2458.5|2472.3|2457.5|2473.3|2458.5|2471.51|2456.71|24
1737601470000|2025-01-23 03:04:30|2472.28|2457.48|2473.25|2458.45|2473.6|2458.8|2471.4|2456.6|25
1737601480000|2025-01-23 03:04:40|2473.65|2458.85|2473.65|2458.85|2474.65|2459.85|2472.4|2457.6|22
1737601490000|2025-01-23 03:04:50|2473.9|2459.1|2474.39|2459.59|2474.65|2459.85|2473.41|2458.61|18
1737601500000|2025-01-23 03:05:00|2474.49|2459.69|2473.9|2459.1|2474.54|2459.74|2473.55|2458.75|24
1737601510000|2025-01-23 03:05:10|2473.75|2458.95|2474.53|2459.73|2475.7|2460.9|2473|2458.2|22
1737601520000|2025-01-23 03:05:20|2474.6|2459.8|2475.95|2461.15|2476.15|2461.35|2474.4|2459.6|24
1737601530000|2025-01-23 03:05:30|2475.8|2461|2476.2|2461.4|2476.5|2461.7|2475.65|2460.85|21
1737601540000|2025-01-23 03:05:40|2476.35|2461.55|2476.4|2461.6|2476.5|2461.7|2476.35|2461.55|14
1737601550000|2025-01-23 03:05:50|2476.35|2461.55|2478.55|2463.75|2478.55|2463.75|2476.3|2461.5|20
1737601560000|2025-01-23 03:06:00|2477.6|2462.8|2482.6|2467.8|2484.15|2469.35|2477.6|2462.8|35
1737601570000|2025-01-23 03:06:10|2481.51|2466.71|2483.05|2468.25|2483.7|2468.9|2481.4|2466.6|32
1737601580000|2025-01-23 03:06:20|2483.25|2468.45|2483.75|2468.95|2483.75|2468.95|2482.58|2467.78|26
1737601590000|2025-01-23 03:06:30|2483.65|2468.85|2483.55|2468.75|2483.75|2468.95|2482.5|2467.7|20
1737601600000|2025-01-23 03:06:40|2483.65|2468.85|2483.65|2468.85|2483.75|2468.95|2483.6|2468.8|10
1737601610000|2025-01-23 03:06:50|2483.75|2468.95|2484.85|2470.05|2484.85|2470.05|2483.34|2468.54|11
1737601620000|2025-01-23 03:07:00|2484.6|2469.8|2484.55|2469.75|2484.8|2470|2483.45|2468.65|22
1737601630000|2025-01-23 03:07:10|2484.45|2469.65|2485.35|2470.55|2485.75|2470.95|2484.4|2469.6|16
1737601640000|2025-01-23 03:07:20|2485.65|2470.85|2485.25|2470.45|2485.65|2470.85|2485.25|2470.45|20
1737601650000|2025-01-23 03:07:30|2485.6|2470.8|2486.25|2471.45|2486.25|2471.45|2485.46|2470.66|18
1737601660000|2025-01-23 03:07:40|2486.4|2471.6|2485.75|2470.95|2486.4|2471.6|2484.43|2469.63|21
1737601670000|2025-01-23 03:07:50|2485.7|2470.9|2485.5|2470.7|2486.4|2471.6|2485.4|2470.6|17
1737601680000|2025-01-23 03:08:00|2486.5|2471.7|2485.7|2470.9|2486.65|2471.85|2484.4|2469.6|15
1737601690000|2025-01-23 03:08:10|2485.65|2470.85|2486.45|2471.65|2487.75|2472.95|2485.4|2470.6|24
1737601700000|2025-01-23 03:08:20|2486.65|2471.85|2487.3|2472.5|2487.75|2472.95|2485.4|2470.6|37
1737601710000|2025-01-23 03:08:30|2487.4|2472.6|2486.7|2471.9|2487.5|2472.7|2485.66|2470.86|22
1737601720000|2025-01-23 03:08:40|2486.75|2471.95|2486.5|2471.7|2487.25|2472.45|2485.4|2470.6|26
1737601730000|2025-01-23 03:08:50|2486.4|2471.6|2486.25|2471.45|2486.4|2471.6|2485.3|2470.5|21
1737601740000|2025-01-23 03:09:00|2486.35|2471.55|2485.55|2470.75|2486.7|2471.9|2484.6|2469.8|29
1737601750000|2025-01-23 03:09:10|2485.3|2470.5|2486.45|2471.65|2486.45|2471.65|2484.95|2470.15|24
1737601760000|2025-01-23 03:09:20|2486.4|2471.6|2486.49|2471.69|2486.75|2471.95|2485.75|2470.95|17
1737601770000|2025-01-23 03:09:30|2486.43|2471.63|2486.3|2471.5|2486.98|2472.18|2485.57|2470.77|15
1737601780000|2025-01-23 03:09:40|2486.25|2471.45|2486.4|2471.6|2486.7|2471.9|2486.25|2471.45|17
1737601790000|2025-01-23 03:09:50|2486.35|2471.55|2486.7|2471.9|2486.7|2471.9|2485.9|2471.1|16
1737601800000|2025-01-23 03:10:00|2486.6|2471.8|2486.45|2471.65|2487.5|2472.7|2486.1|2471.3|26
1737601810000|2025-01-23 03:10:10|2486.3|2471.5|2484.6|2469.8|2486.55|2471.75|2483.63|2468.83|28
1737601820000|2025-01-23 03:10:20|2484.55|2469.75|2484.55|2469.75|2484.55|2469.75|2484.55|2469.75|1
1737601830000|2025-01-23 03:10:30|2484.25|2469.45|2484.65|2469.85|2484.75|2469.95|2482.9|2468.1|21
1737601840000|2025-01-23 03:10:40|2484.75|2469.95|2484.25|2469.45|2484.75|2469.95|2484.25|2469.45|12
1737601850000|2025-01-23 03:10:50|2484.1|2469.3|2484.65|2469.85|2484.7|2469.9|2482.9|2468.1|20
1737601860000|2025-01-23 03:11:00|2484.4|2469.6|2483.7|2468.9|2484.4|2469.6|2482.4|2467.6|5
1737601870000|2025-01-23 03:11:10|2483.75|2468.95|2485.7|2470.9|2485.7|2470.9|2482.75|2467.95|27
1737601880000|2025-01-23 03:11:20|2485.65|2470.85|2485.3|2470.5|2485.65|2470.85|2484.4|2469.6|14
1737601890000|2025-01-23 03:11:30|2485.45|2470.65|2485.6|2470.8|2485.75|2470.95|2484.55|2469.75|19
1737601900000|2025-01-23 03:11:40|2485.7|2470.9|2485.65|2470.85|2485.75|2470.95|2485.4|2470.6|18
1737601910000|2025-01-23 03:11:50|2485.6|2470.8|2485.7|2470.9|2485.7|2470.9|2484.55|2469.75|23
1737601920000|2025-01-23 03:12:00|2485.55|2470.75|2486.45|2471.65|2486.7|2471.9|2485.45|2470.65|18
1737601930000|2025-01-23 03:12:10|2486.8|2472|2485.8|2471|2487.3|2472.5|2484.85|2470.05|24
1737601940000|2025-01-23 03:12:20|2486.1|2471.3|2486.2|2471.4|2486.75|2471.95|2486.1|2471.3|14
1737601950000|2025-01-23 03:12:30|2486.25|2471.45|2486.45|2471.65|2486.9|2472.1|2485.4|2470.6|17
1737601960000|2025-01-23 03:12:40|2486.55|2471.75|2487.2|2472.4|2487.4|2472.6|2486.55|2471.75|26
1737601970000|2025-01-23 03:12:50|2487.25|2472.45|2486.75|2471.95|2487.3|2472.5|2486.4|2471.6|11
1737601980000|2025-01-23 03:13:00|2486.09|2471.29|2486.7|2471.9|2486.9|2472.1|2485.88|2471.08|10
1737602000000|2025-01-23 03:13:20|2486.45|2471.65|2486.05|2471.25|2486.45|2471.65|2486.05|2471.25|7
1737602010000|2025-01-23 03:13:30|2485.4|2470.6|2485.75|2470.95|2486.2|2471.4|2485.4|2470.6|10
1737602020000|2025-01-23 03:13:40|2485.6|2470.8|2485.05|2470.25|2485.6|2470.8|2485.05|2470.25|7
1737602030000|2025-01-23 03:13:50|2484.9|2470.1|2486.55|2471.75|2486.7|2471.9|2484.75|2469.95|15
1737602040000|2025-01-23 03:14:00|2486.45|2471.65|2486.6|2471.8|2486.6|2471.8|2485.6|2470.8|23
1737602050000|2025-01-23 03:14:10|2486.75|2471.95|2486.75|2471.95|2486.75|2471.95|2486.55|2471.75|10
1737602060000|2025-01-23 03:14:20|2485.9|2471.1|2487.3|2472.5|2487.4|2472.6|2485.9|2471.1|11
1737602070000|2025-01-23 03:14:30|2487.4|2472.6|2486.7|2471.9|2487.4|2472.6|2486.4|2471.6|8
1737602080000|2025-01-23 03:14:40|2486.75|2471.95|2487.75|2472.95|2487.75|2472.95|2486.62|2471.82|13
1737602090000|2025-01-23 03:14:50|2487.65|2472.85|2487.15|2472.35|2487.75|2472.95|2486.52|2471.72|16
1737602100000|2025-01-23 03:15:00|2487.34|2472.54|2487.55|2472.75|2488.4|2473.6|2487.34|2472.54|15
1737602110000|2025-01-23 03:15:10|2487.4|2472.6|2486.66|2471.86|2487.55|2472.75|2486.4|2471.6|24
1737602120000|2025-01-23 03:15:20|2487.4|2472.6|2485.55|2470.75|2487.4|2472.6|2485.4|2470.6|26
1737602130000|2025-01-23 03:15:30|2486.4|2471.6|2485.45|2470.65|2486.55|2471.75|2485.45|2470.65|16
1737602140000|2025-01-23 03:15:40|2485.65|2470.85|2484.85|2470.05|2485.65|2470.85|2484.75|2469.95|11
1737602150000|2025-01-23 03:15:50|2485.2|2470.4|2485|2470.2|2485.45|2470.65|2484.46|2469.66|13
1737602160000|2025-01-23 03:16:00|2483.88|2469.08|2483.9|2469.1|2483.9|2469.1|2481.4|2466.6|22
1737602170000|2025-01-23 03:16:10|2482.9|2468.1|2483.4|2468.6|2483.9|2469.1|2482.53|2467.73|18
1737602180000|2025-01-23 03:16:20|2484.4|2469.6|2485.45|2470.65|2485.6|2470.8|2484.4|2469.6|8
1737602190000|2025-01-23 03:16:30|2485.6|2470.8|2486.55|2471.75|2486.9|2472.1|2485.4|2470.6|15
1737602200000|2025-01-23 03:16:40|2486.6|2471.8|2486.55|2471.75|2486.6|2471.8|2486.55|2471.75|6
1737602210000|2025-01-23 03:16:50|2486.25|2471.45|2486.4|2471.6|2486.6|2471.8|2486.2|2471.4|17
1737602220000|2025-01-23 03:17:00|2486.5|2471.7|2488.52|2473.72|2489.55|2474.75|2485.9|2471.1|22
1737602230000|2025-01-23 03:17:10|2488.7|2473.9|2488.65|2473.85|2489.55|2474.75|2487.52|2472.72|23
1737602240000|2025-01-23 03:17:20|2488.45|2473.65|2489.7|2474.9|2489.7|2474.9|2488.4|2473.6|13
1737602250000|2025-01-23 03:17:30|2490.2|2475.4|2489.15|2474.35|2490.5|2475.7|2489.05|2474.25|16
1737602260000|2025-01-23 03:17:40|2488.7|2473.9|2488.73|2473.93|2489.75|2474.95|2488.4|2473.6|21
1737602270000|2025-01-23 03:17:50|2488.6|2473.8|2489.9|2475.1|2489.9|2475.1|2487.9|2473.1|14
1737602280000|2025-01-23 03:18:00|2489.7|2474.9|2487.7|2472.9|2489.7|2474.9|2487.4|2472.6|21
1737602290000|2025-01-23 03:18:10|2487.55|2472.75|2487.7|2472.9|2487.75|2472.95|2486|2471.2|17
1737602300000|2025-01-23 03:18:20|2487.73|2472.93|2488.55|2473.75|2488.7|2473.9|2487.4|2472.6|12
1737602310000|2025-01-23 03:18:30|2488.7|2473.9|2488.65|2473.85|2488.84|2474.04|2488.4|2473.6|18
1737602320000|2025-01-23 03:18:40|2489.45|2474.65|2488.45|2473.65|2489.45|2474.65|2488.45|2473.65|12
1737602330000|2025-01-23 03:18:50|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|1
1737602340000|2025-01-23 03:19:00|2489.4|2474.6|2488.09|2473.29|2489.7|2474.9|2488.09|2473.29|11
1737602350000|2025-01-23 03:19:10|2487.74|2472.94|2486.7|2471.9|2488.7|2473.9|2486.7|2471.9|21
1737602360000|2025-01-23 03:19:20|2486.65|2471.85|2486.65|2471.85|2486.75|2471.95|2485.15|2470.35|23
1737602370000|2025-01-23 03:19:30|2486.6|2471.8|2486.75|2471.95|2486.75|2471.95|2484.53|2469.73|21
1737602380000|2025-01-23 03:19:40|2486.7|2471.9|2487.4|2472.6|2487.4|2472.6|2486.5|2471.7|6
1737602390000|2025-01-23 03:19:50|2487.75|2472.95|2487.75|2472.95|2487.75|2472.95|2487.75|2472.95|1
1737602400000|2025-01-23 03:20:00|2487.55|2472.75|2485.4|2470.6|2487.55|2472.75|2485.4|2470.6|14
1737602410000|2025-01-23 03:20:10|2486.45|2471.65|2485.6|2470.8|2486.8|2472|2485.3|2470.5|19
1737602420000|2025-01-23 03:20:20|2485.55|2470.75|2485.65|2470.85|2485.75|2470.95|2484.52|2469.72|10
1737602430000|2025-01-23 03:20:30|2484.9|2470.1|2484.9|2470.1|2485.9|2471.1|2483.9|2469.1|23
1737602440000|2025-01-23 03:20:40|2484.8|2470|2483.95|2469.15|2484.8|2470|2483.9|2469.1|13
1737602450000|2025-01-23 03:20:50|2484.45|2469.65|2482.61|2467.81|2484.75|2469.95|2482.4|2467.6|26
1737602460000|2025-01-23 03:21:00|2482.65|2467.85|2482.25|2467.45|2482.7|2467.9|2481.4|2466.6|28
1737602470000|2025-01-23 03:21:10|2482.2|2467.4|2481.7|2466.9|2482.6|2467.8|2481.31|2466.51|18
1737602480000|2025-01-23 03:21:20|2481.75|2466.95|2482.4|2467.6|2482.4|2467.6|2481.4|2466.6|11
1737602490000|2025-01-23 03:21:30|2483.4|2468.6|2484.4|2469.6|2484.83|2470.03|2482.4|2467.6|25
1737602500000|2025-01-23 03:21:40|2485.7|2470.9|2483.75|2468.95|2485.7|2470.9|2483.45|2468.65|14
1737602510000|2025-01-23 03:21:50|2483.7|2468.9|2483.49|2468.69|2484.75|2469.95|2483.4|2468.6|22
1737602520000|2025-01-23 03:22:00|2483.45|2468.65|2483.9|2469.1|2483.98|2469.18|2482.4|2467.6|24
1737602530000|2025-01-23 03:22:10|2484.05|2469.25|2485.25|2470.45|2485.45|2470.65|2484|2469.2|19
1737602540000|2025-01-23 03:22:20|2485|2470.2|2481.48|2466.68|2485.4|2470.6|2481.48|2466.68|29
1737602550000|2025-01-23 03:22:30|2481.55|2466.75|2481.59|2466.79|2482.75|2467.95|2481.35|2466.55|15
1737602560000|2025-01-23 03:22:40|2481.3|2466.5|2482.4|2467.6|2482.4|2467.6|2481.3|2466.5|3
1737602570000|2025-01-23 03:22:50|2482.8|2468|2484.4|2469.6|2484.4|2469.6|2482.25|2467.45|22
1737602580000|2025-01-23 03:23:00|2484.9|2470.1|2486.55|2471.75|2486.78|2471.98|2484.4|2469.6|24
1737602590000|2025-01-23 03:23:10|2486.4|2471.6|2487.75|2472.95|2487.8|2473|2486.4|2471.6|16
1737602600000|2025-01-23 03:23:20|2486.9|2472.1|2487.4|2472.6|2487.4|2472.6|2486.9|2472.1|2
1737602610000|2025-01-23 03:23:30|2486.9|2472.1|2488.58|2473.78|2489.75|2474.95|2486.9|2472.1|18
1737602620000|2025-01-23 03:23:40|2489.75|2474.95|2488.7|2473.9|2489.75|2474.95|2488.45|2473.65|17
1737602630000|2025-01-23 03:23:50|2488.75|2473.95|2488.9|2474.1|2489.3|2474.5|2487.45|2472.65|25
1737602640000|2025-01-23 03:24:00|2488.4|2473.6|2489.2|2474.4|2489.35|2474.55|2488.2|2473.4|18
1737602650000|2025-01-23 03:24:10|2489.15|2474.35|2487.12|2472.32|2489.18|2474.38|2486.9|2472.1|27
1737602660000|2025-01-23 03:24:20|2487.19|2472.39|2489.7|2474.9|2489.7|2474.9|2487.19|2472.39|15
1737602670000|2025-01-23 03:24:30|2489.8|2475|2490.9|2476.1|2491.13|2476.33|2489.05|2474.25|18
1737602680000|2025-01-23 03:24:40|2490.4|2475.6|2490.5|2475.7|2491.3|2476.5|2490.4|2475.6|14
1737602690000|2025-01-23 03:24:50|2490.4|2475.6|2491.45|2476.65|2491.45|2476.65|2490.4|2475.6|14
1737602700000|2025-01-23 03:25:00|2491.4|2476.6|2491.8|2477|2491.8|2477|2490.4|2475.6|25
1737602710000|2025-01-23 03:25:10|2491.2|2476.4|2493.25|2478.45|2493.25|2478.45|2491.2|2476.4|24
1737602720000|2025-01-23 03:25:20|2493.35|2478.55|2493.65|2478.85|2494.25|2479.45|2493.35|2478.55|14
1737602730000|2025-01-23 03:25:30|2494.25|2479.45|2494.1|2479.3|2494.5|2479.7|2494.1|2479.3|16
1737602740000|2025-01-23 03:25:40|2494|2479.2|2493.75|2478.95|2494.05|2479.25|2493.66|2478.86|5
1737602750000|2025-01-23 03:25:50|2493.4|2478.6|2494.19|2479.39|2494.19|2479.39|2493.4|2478.6|8
1737602760000|2025-01-23 03:26:00|2494.24|2479.44|2494.68|2479.88|2494.68|2479.88|2494.05|2479.25|6
1737602770000|2025-01-23 03:26:10|2494.73|2479.93|2495.8|2481|2496.25|2481.45|2494.59|2479.79|15
1737602780000|2025-01-23 03:26:20|2495.7|2480.9|2496.25|2481.45|2496.4|2481.6|2494.4|2479.6|18
1737602790000|2025-01-23 03:26:30|2496.39|2481.59|2497.3|2482.5|2497.3|2482.5|2496.1|2481.3|13
1737602800000|2025-01-23 03:26:40|2497.11|2482.31|2497.45|2482.65|2497.45|2482.65|2495.9|2481.1|11
1737602810000|2025-01-23 03:26:50|2497.36|2482.56|2498.2|2483.4|2498.75|2483.95|2497.36|2482.56|12
1737602820000|2025-01-23 03:27:00|2498.25|2483.45|2498.35|2483.55|2498.5|2483.7|2498.1|2483.3|17
1737602830000|2025-01-23 03:27:10|2498.33|2483.53|2497.55|2482.75|2498.4|2483.6|2497.4|2482.6|29
1737602840000|2025-01-23 03:27:20|2497.7|2482.9|2496.7|2481.9|2497.75|2482.95|2495.95|2481.15|26
1737602850000|2025-01-23 03:27:30|2496.76|2481.96|2497.4|2482.6|2497.7|2482.9|2496.4|2481.6|18
1737602860000|2025-01-23 03:27:40|2497.65|2482.85|2495.5|2480.7|2497.65|2482.85|2495.4|2480.6|23
1737602870000|2025-01-23 03:27:50|2495.4|2480.6|2497.6|2482.8|2497.7|2482.9|2495.4|2480.6|16
1737602880000|2025-01-23 03:28:00|2497.7|2482.9|2497.39|2482.59|2497.75|2482.95|2496.9|2482.1|13
1737602890000|2025-01-23 03:28:10|2497.45|2482.65|2498.38|2483.58|2498.4|2483.6|2497.39|2482.59|6
1737602900000|2025-01-23 03:28:20|2497.38|2482.58|2498.65|2483.85|2498.65|2483.85|2497.35|2482.55|8
1737602910000|2025-01-23 03:28:30|2499.15|2484.35|2499.55|2484.75|2499.6|2484.8|2499.15|2484.35|5
1737602920000|2025-01-23 03:28:40|2499.5|2484.7|2499.55|2484.75|2499.55|2484.75|2499.15|2484.35|11
1737602930000|2025-01-23 03:28:50|2499.21|2484.41|2499.23|2484.43|2499.23|2484.43|2498.95|2484.15|3
1737602940000|2025-01-23 03:29:00|2498.95|2484.15|2501.03|2486.23|2501.08|2486.28|2498.55|2483.75|21
1737602950000|2025-01-23 03:29:10|2501.01|2486.21|2501.08|2486.28|2501.08|2486.28|2500.83|2486.03|12
1737602960000|2025-01-23 03:29:20|2501.01|2486.21|2500.22|2485.42|2501.03|2486.23|2499.2|2484.4|14
1737602970000|2025-01-23 03:29:30|2500.19|2485.39|2500.05|2485.25|2500.26|2485.46|2499.05|2484.25|16
1737602980000|2025-01-23 03:29:40|2500.54|2485.74|2499.5|2484.7|2500.54|2485.74|2499.5|2484.7|5
1737602990000|2025-01-23 03:29:50|2499.6|2484.8|2500.49|2485.69|2500.6|2485.8|2499.6|2484.8|6
1737603000000|2025-01-23 03:30:00|2500.44|2485.64|2499.65|2484.85|2500.55|2485.75|2499.65|2484.85|10
1737603010000|2025-01-23 03:30:10|2498.5|2483.7|2498.38|2483.58|2499.7|2484.9|2498.38|2483.58|22
1737603020000|2025-01-23 03:30:20|2498.5|2483.7|2498.55|2483.75|2499|2484.2|2498.42|2483.62|12
1737603030000|2025-01-23 03:30:30|2498.47|2483.67|2498.6|2483.8|2498.75|2483.95|2497.48|2482.68|16
1737603040000|2025-01-23 03:30:40|2498.55|2483.75|2497.35|2482.55|2498.55|2483.75|2496.5|2481.7|14
1737603050000|2025-01-23 03:30:50|2497.3|2482.5|2497.3|2482.5|2497.65|2482.85|2496.61|2481.81|13
1737603060000|2025-01-23 03:31:00|2497.15|2482.35|2496.89|2482.09|2497.8|2483|2495.46|2480.66|28
1737603070000|2025-01-23 03:31:10|2496.86|2482.06|2496.75|2481.95|2497.6|2482.8|2496.6|2481.8|17
1737603080000|2025-01-23 03:31:20|2496.7|2481.9|2496.75|2481.95|2496.8|2482|2495.4|2480.6|11
1737603090000|2025-01-23 03:31:30|2496.8|2482|2497.55|2482.75|2498.7|2483.9|2496.4|2481.6|20
1737603100000|2025-01-23 03:31:40|2497.4|2482.6|2497.55|2482.75|2497.75|2482.95|2497.4|2482.6|5
1737603110000|2025-01-23 03:31:50|2497.1|2482.3|2496.35|2481.55|2497.45|2482.65|2496.35|2481.55|18
1737603120000|2025-01-23 03:32:00|2496.65|2481.85|2495.75|2480.95|2497.2|2482.4|2495.75|2480.95|25
1737603130000|2025-01-23 03:32:10|2495.65|2480.85|2496.55|2481.75|2496.7|2481.9|2495.4|2480.6|11
1737603140000|2025-01-23 03:32:20|2496.45|2481.65|2497.67|2482.87|2497.9|2483.1|2496.3|2481.5|21
1737603150000|2025-01-23 03:32:30|2497.58|2482.78|2495.75|2480.95|2497.75|2482.95|2494.05|2479.25|30
1737603160000|2025-01-23 03:32:40|2494.51|2479.71|2495.75|2480.95|2495.75|2480.95|2494.48|2479.68|9
1737603170000|2025-01-23 03:32:50|2495.7|2480.9|2496.5|2481.7|2496.75|2481.95|2495.4|2480.6|13
1737603180000|2025-01-23 03:33:00|2496|2481.2|2496.49|2481.69|2497.6|2482.8|2495.53|2480.73|24
1737603190000|2025-01-23 03:33:10|2496.45|2481.65|2495.4|2480.6|2496.45|2481.65|2494.49|2479.69|21
1737603200000|2025-01-23 03:33:20|2495.25|2480.45|2494.7|2479.9|2495.7|2480.9|2493.49|2478.69|31
1737603210000|2025-01-23 03:33:30|2494.65|2479.85|2495.6|2480.8|2496.45|2481.65|2494.65|2479.85|19
1737603220000|2025-01-23 03:33:40|2495.4|2480.6|2495.4|2480.6|2496.35|2481.55|2494.9|2480.1|24
1737603230000|2025-01-23 03:33:50|2495.75|2480.95|2495.4|2480.6|2495.75|2480.95|2495.4|2480.6|3
1737603240000|2025-01-23 03:34:00|2495.55|2480.75|2497.25|2482.45|2497.75|2482.95|2495.4|2480.6|25
1737603250000|2025-01-23 03:34:10|2497.2|2482.4|2498.45|2483.65|2498.6|2483.8|2497.2|2482.4|24
1737603260000|2025-01-23 03:34:20|2498.4|2483.6|2498.25|2483.45|2498.6|2483.8|2497.5|2482.7|15
1737603270000|2025-01-23 03:34:30|2498.55|2483.75|2498.65|2483.85|2498.75|2483.95|2497.5|2482.7|10
1737603280000|2025-01-23 03:34:40|2498.6|2483.8|2498.6|2483.8|2498.75|2483.95|2498.6|2483.8|11
1737603290000|2025-01-23 03:34:50|2498.55|2483.75|2500.15|2485.35|2500.15|2485.35|2497.2|2482.4|22
1737603300000|2025-01-23 03:35:00|2500.35|2485.55|2502.15|2487.35|2502.25|2487.45|2500.3|2485.5|19
1737603310000|2025-01-23 03:35:10|2502.25|2487.45|2502.45|2487.65|2502.7|2487.9|2502.15|2487.35|15
1737603320000|2025-01-23 03:35:20|2503.15|2488.35|2502.5|2487.7|2504.05|2489.25|2502.5|2487.7|17
1737603330000|2025-01-23 03:35:30|2502.71|2487.91|2504.45|2489.65|2504.45|2489.65|2502.49|2487.69|19
1737603340000|2025-01-23 03:35:40|2504.41|2489.61|2506.09|2491.29|2506.27|2491.47|2503.55|2488.75|21
1737603350000|2025-01-23 03:35:50|2506.12|2491.32|2506.65|2491.85|2506.65|2491.85|2505.4|2490.6|14
1737603360000|2025-01-23 03:36:00|2506.47|2491.67|2506.92|2492.12|2507.15|2492.35|2505.15|2490.35|27
1737603370000|2025-01-23 03:36:10|2506.82|2492.02|2506.4|2491.6|2507.1|2492.3|2506.2|2491.4|22
1737603380000|2025-01-23 03:36:20|2506.3|2491.5|2506.9|2492.1|2507.05|2492.25|2505.2|2490.4|16
1737603390000|2025-01-23 03:36:30|2506.95|2492.15|2509.5|2494.7|2510.4|2495.6|2506.95|2492.15|16
1737603400000|2025-01-23 03:36:40|2510.25|2495.45|2508.63|2493.83|2510.25|2495.45|2508.6|2493.8|20
1737603410000|2025-01-23 03:36:50|2508.49|2493.69|2506.06|2491.26|2508.52|2493.72|2506.06|2491.26|29
1737603420000|2025-01-23 03:37:00|2506.05|2491.25|2507.9|2493.1|2507.9|2493.1|2505.6|2490.8|19
1737603430000|2025-01-23 03:37:10|2507.8|2493|2507.45|2492.65|2508.45|2493.65|2507.4|2492.6|21
1737603440000|2025-01-23 03:37:20|2507.5|2492.7|2510|2495.2|2510|2495.2|2507.45|2492.65|13
1737603450000|2025-01-23 03:37:30|2510.19|2495.39|2510.1|2495.3|2510.19|2495.39|2510.09|2495.29|7
1737603460000|2025-01-23 03:37:40|2510.14|2495.34|2509.5|2494.7|2510.14|2495.34|2508.5|2493.7|22
1737603470000|2025-01-23 03:37:50|2509.7|2494.9|2509.6|2494.8|2509.75|2494.95|2508.55|2493.75|19
1737603480000|2025-01-23 03:38:00|2509.4|2494.6|2508.45|2493.65|2509.4|2494.6|2508.15|2493.35|30
1737603490000|2025-01-23 03:38:10|2508.5|2493.7|2508.55|2493.75|2508.9|2494.1|2508|2493.2|14
1737603500000|2025-01-23 03:38:20|2508.45|2493.65|2507.75|2492.95|2508.75|2493.95|2507.75|2492.95|14
1737603510000|2025-01-23 03:38:30|2507.9|2493.1|2506.95|2492.15|2507.9|2493.1|2506.9|2492.1|14
1737603520000|2025-01-23 03:38:40|2507.3|2492.5|2506.65|2491.85|2507.4|2492.6|2505.65|2490.85|12
1737603530000|2025-01-23 03:38:50|2506.75|2491.95|2505.75|2490.95|2506.75|2491.95|2505.65|2490.85|8
1737603540000|2025-01-23 03:39:00|2505.9|2491.1|2507.9|2493.1|2507.9|2493.1|2505.4|2490.6|10
1737603550000|2025-01-23 03:39:10|2507.4|2492.6|2507.9|2493.1|2508.4|2493.6|2507.4|2492.6|12
1737603560000|2025-01-23 03:39:20|2507.4|2492.6|2507.65|2492.85|2507.65|2492.85|2507.4|2492.6|2
1737603570000|2025-01-23 03:39:30|2507.9|2493.1|2509.7|2494.9|2509.7|2494.9|2507.65|2492.85|10
1737603580000|2025-01-23 03:39:40|2509.8|2495|2508.95|2494.15|2509.8|2495|2508.95|2494.15|9
1737603590000|2025-01-23 03:39:50|2508.9|2494.1|2508|2493.2|2508.9|2494.1|2508|2493.2|6
1737603600000|2025-01-23 03:40:00|2507.9|2493.1|2507.9|2493.1|2508.7|2493.9|2507.4|2492.6|8
1737603610000|2025-01-23 03:40:10|2507.75|2492.95|2506.85|2492.05|2507.75|2492.95|2506.85|2492.05|17
1737603620000|2025-01-23 03:40:20|2506.6|2491.8|2505.6|2490.8|2506.6|2491.8|2504.53|2489.73|22
1737603630000|2025-01-23 03:40:30|2505.33|2490.53|2506.7|2491.9|2506.7|2491.9|2504.53|2489.73|16
1737603640000|2025-01-23 03:40:40|2506.9|2492.1|2507.45|2492.65|2508.75|2493.95|2506.9|2492.1|26
1737603650000|2025-01-23 03:40:50|2507.81|2493.01|2507.75|2492.95|2507.81|2493.01|2506.55|2491.75|20
1737603660000|2025-01-23 03:41:00|2507.25|2492.45|2507.4|2492.6|2508.75|2493.95|2507.25|2492.45|21
1737603670000|2025-01-23 03:41:10|2507.53|2492.73|2508.65|2493.85|2508.75|2493.95|2507.53|2492.73|13
1737603680000|2025-01-23 03:41:20|2508.55|2493.75|2507.7|2492.9|2508.7|2493.9|2507.7|2492.9|16
1737603690000|2025-01-23 03:41:30|2507.65|2492.85|2507.55|2492.75|2507.75|2492.95|2506.5|2491.7|12
1737603700000|2025-01-23 03:41:40|2507.75|2492.95|2508.3|2493.5|2508.55|2493.75|2507.65|2492.85|21
1737603710000|2025-01-23 03:41:50|2508.2|2493.4|2508.3|2493.5|2508.5|2493.7|2508.1|2493.3|23
1737603720000|2025-01-23 03:42:00|2507.4|2492.6|2507.6|2492.8|2507.75|2492.95|2507.4|2492.6|6
1737603730000|2025-01-23 03:42:10|2507.55|2492.75|2508.9|2494.1|2508.9|2494.1|2506.95|2492.15|16
1737603740000|2025-01-23 03:42:20|2508.8|2494|2507.75|2492.95|2508.8|2494|2507.32|2492.52|11
1737603750000|2025-01-23 03:42:30|2507.7|2492.9|2506.75|2491.95|2507.75|2492.95|2506.25|2491.45|17
1737603760000|2025-01-23 03:42:40|2506.7|2491.9|2506.7|2491.9|2507.04|2492.24|2505.47|2490.67|24
1737603770000|2025-01-23 03:42:50|2506.65|2491.85|2506.65|2491.85|2506.8|2492|2506.5|2491.7|15
1737603780000|2025-01-23 03:43:00|2506.75|2491.95|2505.8|2491|2506.75|2491.95|2503.9|2489.1|23
1737603790000|2025-01-23 03:43:10|2505.75|2490.95|2505.75|2490.95|2505.8|2491|2504.6|2489.8|24
1737603800000|2025-01-23 03:43:20|2505.55|2490.75|2505.6|2490.8|2506.7|2491.9|2505.55|2490.75|16
1737603810000|2025-01-23 03:43:30|2505.75|2490.95|2505.6|2490.8|2505.75|2490.95|2505.6|2490.8|6
1737603820000|2025-01-23 03:43:40|2504.4|2489.6|2503.45|2488.65|2504.9|2490.1|2503.08|2488.28|20
1737603830000|2025-01-23 03:43:50|2503.5|2488.7|2504.65|2489.85|2504.9|2490.1|2503.5|2488.7|16
1737603840000|2025-01-23 03:44:00|2504.55|2489.75|2503.9|2489.1|2504.55|2489.75|2503.3|2488.5|13
1737603850000|2025-01-23 03:44:10|2504.4|2489.6|2503.5|2488.7|2504.4|2489.6|2502.4|2487.6|21
1737603860000|2025-01-23 03:44:20|2503.6|2488.8|2504.7|2489.9|2504.75|2489.95|2503.4|2488.6|22
1737603870000|2025-01-23 03:44:30|2504.65|2489.85|2503.9|2489.1|2504.65|2489.85|2503.74|2488.94|7
1737603880000|2025-01-23 03:44:40|2503.75|2488.95|2503.65|2488.85|2503.9|2489.1|2503.6|2488.8|7
1737603890000|2025-01-23 03:44:50|2503.75|2488.95|2503.6|2488.8|2503.8|2489|2503.6|2488.8|12
1737603900000|2025-01-23 03:45:00|2503.8|2489|2502.36|2487.56|2503.8|2489|2500.55|2485.75|25
1737603910000|2025-01-23 03:45:10|2502.35|2487.55|2501.6|2486.8|2502.4|2487.6|2501.55|2486.75|13
1737603920000|2025-01-23 03:45:20|2501.75|2486.95|2500.45|2485.65|2501.75|2486.95|2500.23|2485.43|16
1737603930000|2025-01-23 03:45:30|2500.7|2485.9|2500.9|2486.1|2501.55|2486.75|2500.53|2485.73|23
1737603940000|2025-01-23 03:45:40|2500.4|2485.6|2500.35|2485.55|2500.75|2485.95|2500.35|2485.55|19
1737603950000|2025-01-23 03:45:50|2500.29|2485.49|2499.9|2485.1|2500.75|2485.95|2499.39|2484.59|16
1737603960000|2025-01-23 03:46:00|2499.75|2484.95|2499.6|2484.8|2499.9|2485.1|2499.6|2484.8|5
1737603970000|2025-01-23 03:46:10|2499.55|2484.75|2498.9|2484.1|2499.9|2485.1|2498.9|2484.1|10
1737603980000|2025-01-23 03:46:20|2499.4|2484.6|2499.75|2484.95|2499.9|2485.1|2498.53|2483.73|9
1737603990000|2025-01-23 03:46:30|2499.4|2484.6|2499.7|2484.9|2499.9|2485.1|2498.4|2483.6|13
1737604000000|2025-01-23 03:46:40|2499.65|2484.85|2499.4|2484.6|2499.9|2485.1|2497.9|2483.1|28
1737604010000|2025-01-23 03:46:50|2499.09|2484.29|2499.6|2484.8|2499.7|2484.9|2498.9|2484.1|16
1737604020000|2025-01-23 03:47:00|2499.55|2484.75|2498.51|2483.71|2499.55|2484.75|2497.95|2483.15|25
1737604030000|2025-01-23 03:47:10|2498.6|2483.8|2498.75|2483.95|2498.75|2483.95|2498.6|2483.8|6
1737604040000|2025-01-23 03:47:20|2498.7|2483.9|2498.75|2483.95|2498.75|2483.95|2498.65|2483.85|7
1737604050000|2025-01-23 03:47:30|2498.7|2483.9|2497.6|2482.8|2498.7|2483.9|2497.6|2482.8|6
1737604060000|2025-01-23 03:47:40|2496.48|2481.68|2495.6|2480.8|2496.82|2482.02|2495|2480.2|26
1737604070000|2025-01-23 03:47:50|2495.75|2480.95|2495.65|2480.85|2495.75|2480.95|2494.55|2479.75|19
1737604080000|2025-01-23 03:48:00|2495.6|2480.8|2495.55|2480.75|2495.8|2481|2494.41|2479.61|19
1737604090000|2025-01-23 03:48:10|2495.3|2480.5|2494.9|2480.1|2495.3|2480.5|2494.8|2480|6
1737604100000|2025-01-23 03:48:20|2494.8|2480|2494.4|2479.6|2494.8|2480|2493.9|2479.1|5
1737604110000|2025-01-23 03:48:30|2494.75|2479.95|2492.1|2477.3|2494.75|2479.95|2491.9|2477.1|28
1737604120000|2025-01-23 03:48:40|2492.03|2477.23|2491.65|2476.85|2492.35|2477.55|2491.65|2476.85|12
1737604130000|2025-01-23 03:48:50|2491.75|2476.95|2489.75|2474.95|2491.75|2476.95|2489.75|2474.95|24
1737604140000|2025-01-23 03:49:00|2489.9|2475.1|2489.65|2474.85|2490.75|2475.95|2489.4|2474.6|24
1737604150000|2025-01-23 03:49:10|2489.69|2474.89|2488.45|2473.65|2489.75|2474.95|2488|2473.2|25
1737604160000|2025-01-23 03:49:20|2488.65|2473.85|2488.85|2474.05|2489.9|2475.1|2488.4|2473.6|14
1737604170000|2025-01-23 03:49:30|2488.25|2473.45|2488.4|2473.6|2488.75|2473.95|2487.9|2473.1|13
1737604180000|2025-01-23 03:49:40|2487.9|2473.1|2488.65|2473.85|2488.9|2474.1|2487.9|2473.1|11
1737604190000|2025-01-23 03:49:50|2488|2473.2|2488|2473.2|2488.9|2474.1|2487.9|2473.1|19
1737604200000|2025-01-23 03:50:00|2488.05|2473.25|2487.85|2473.05|2488.77|2473.97|2487.85|2473.05|11
1737604210000|2025-01-23 03:50:10|2487.6|2472.8|2487.6|2472.8|2487.75|2472.95|2486.25|2471.45|23
1737604220000|2025-01-23 03:50:20|2487.4|2472.6|2486.6|2471.8|2487.9|2473.1|2486.53|2471.73|22
1737604230000|2025-01-23 03:50:30|2486.51|2471.71|2485.45|2470.65|2486.9|2472.1|2485.45|2470.65|25
1737604240000|2025-01-23 03:50:40|2485.66|2470.86|2482.79|2467.99|2485.66|2470.86|2481.9|2467.1|35
1737604250000|2025-01-23 03:50:50|2482.81|2468.01|2482.05|2467.25|2482.9|2468.1|2482.05|2467.25|16
1737604260000|2025-01-23 03:51:00|2482.3|2467.5|2480.91|2466.11|2483.9|2469.1|2480.91|2466.11|24
1737604270000|2025-01-23 03:51:10|2480.73|2465.93|2480.75|2465.95|2480.79|2465.99|2478.9|2464.1|27
1737604280000|2025-01-23 03:51:20|2480.8|2466|2481.9|2467.1|2481.9|2467.1|2478.95|2464.15|20
1737604290000|2025-01-23 03:51:30|2481.4|2466.6|2479.4|2464.6|2482.4|2467.6|2478.4|2463.6|30
1737604300000|2025-01-23 03:51:40|2479.75|2464.95|2477.9|2463.1|2479.9|2465.1|2477.9|2463.1|23
1737604310000|2025-01-23 03:51:50|2477.95|2463.15|2477.9|2463.1|2478.9|2464.1|2477.8|2463|26
1737604320000|2025-01-23 03:52:00|2478.75|2463.95|2477.75|2462.95|2479.65|2464.85|2476.95|2462.15|22
1737604330000|2025-01-23 03:52:10|2477.9|2463.1|2479.9|2465.1|2479.9|2465.1|2477.9|2463.1|17
1737604340000|2025-01-23 03:52:20|2479.8|2465|2480.7|2465.9|2480.75|2465.95|2478.4|2463.6|23
1737604350000|2025-01-23 03:52:30|2480.75|2465.95|2478.8|2464|2480.9|2466.1|2478.3|2463.5|28
1737604360000|2025-01-23 03:52:40|2478.75|2463.95|2481.58|2466.78|2482.7|2467.9|2478.75|2463.95|26
1737604370000|2025-01-23 03:52:50|2481.74|2466.94|2483.9|2469.1|2483.9|2469.1|2481.4|2466.6|27
1737604380000|2025-01-23 03:53:00|2483.35|2468.55|2485.9|2471.1|2486|2471.2|2482.85|2468.05|24
1737604390000|2025-01-23 03:53:10|2485.75|2470.95|2485.4|2470.6|2486.6|2471.8|2485.4|2470.6|23
1737604400000|2025-01-23 03:53:20|2485.51|2470.71|2485.9|2471.1|2486.75|2471.95|2485.4|2470.6|21
1737604410000|2025-01-23 03:53:30|2485.81|2471.01|2486.9|2472.1|2486.9|2472.1|2485.4|2470.6|16
1737604420000|2025-01-23 03:53:40|2486.8|2472|2484.9|2470.1|2486.8|2472|2483.3|2468.5|18
1737604430000|2025-01-23 03:53:50|2484.4|2469.6|2483.79|2468.99|2484.9|2470.1|2482.4|2467.6|26
1737604440000|2025-01-23 03:54:00|2483.45|2468.65|2482.9|2468.1|2485.45|2470.65|2482.15|2467.35|31
1737604450000|2025-01-23 03:54:10|2482.8|2468|2483.75|2468.95|2483.75|2468.95|2482.4|2467.6|9
1737604460000|2025-01-23 03:54:20|2483.55|2468.75|2484.9|2470.1|2484.9|2470.1|2483.4|2468.6|16
1737604470000|2025-01-23 03:54:30|2484.75|2469.95|2482.45|2467.65|2484.75|2469.95|2482.45|2467.65|22
1737604480000|2025-01-23 03:54:40|2482.4|2467.6|2486.35|2471.55|2486.35|2471.55|2482.4|2467.6|26
1737604490000|2025-01-23 03:54:50|2485.9|2471.1|2486.7|2471.9|2487.45|2472.65|2485.4|2470.6|27
1737604500000|2025-01-23 03:55:00|2486.65|2471.85|2485.9|2471.1|2486.75|2471.95|2485.51|2470.71|19
1737604510000|2025-01-23 03:55:10|2485.45|2470.65|2486.9|2472.1|2486.9|2472.1|2485.4|2470.6|19
1737604520000|2025-01-23 03:55:20|2486.4|2471.6|2487.13|2472.33|2487.25|2472.45|2485.86|2471.06|15
1737604530000|2025-01-23 03:55:30|2487.05|2472.25|2485.5|2470.7|2487.05|2472.25|2485.5|2470.7|24
1737604540000|2025-01-23 03:55:40|2485.3|2470.5|2485.65|2470.85|2485.75|2470.95|2484.9|2470.1|13
1737604550000|2025-01-23 03:55:50|2485.75|2470.95|2485.75|2470.95|2485.75|2470.95|2485.6|2470.8|9
1737604560000|2025-01-23 03:56:00|2485.9|2471.1|2487.5|2472.7|2487.65|2472.85|2485.75|2470.95|16
1737604570000|2025-01-23 03:56:10|2487.6|2472.8|2486.75|2471.95|2487.65|2472.85|2486.4|2471.6|14
1737604580000|2025-01-23 03:56:20|2487.75|2472.95|2485.99|2471.19|2487.75|2472.95|2485.99|2471.19|22
1737604590000|2025-01-23 03:56:30|2486.14|2471.34|2486.5|2471.7|2486.75|2471.95|2485.99|2471.19|9
1737604600000|2025-01-23 03:56:40|2486.45|2471.65|2486.35|2471.55|2486.6|2471.8|2484.93|2470.13|24
1737604610000|2025-01-23 03:56:50|2486.25|2471.45|2485.9|2471.1|2486.5|2471.7|2485.62|2470.82|22
1737604620000|2025-01-23 03:57:00|2485.4|2470.6|2485.7|2470.9|2486.7|2471.9|2485.4|2470.6|10
1737604630000|2025-01-23 03:57:10|2485.65|2470.85|2486.5|2471.7|2486.5|2471.7|2484.9|2470.1|10
1737604640000|2025-01-23 03:57:20|2485.52|2470.72|2486.55|2471.75|2486.7|2471.9|2485.4|2470.6|19
1737604650000|2025-01-23 03:57:30|2486.7|2471.9|2486.6|2471.8|2486.9|2472.1|2486.6|2471.8|9
1737604660000|2025-01-23 03:57:40|2486.65|2471.85|2486.65|2471.85|2486.8|2472|2486.55|2471.75|10
1737604670000|2025-01-23 03:57:50|2486.6|2471.8|2486.9|2472.1|2486.9|2472.1|2485.9|2471.1|6
1737604680000|2025-01-23 03:58:00|2486.4|2471.6|2487.7|2472.9|2487.75|2472.95|2486.4|2471.6|9
1737604690000|2025-01-23 03:58:10|2487.8|2473|2489.7|2474.9|2489.7|2474.9|2487.3|2472.5|14
1737604700000|2025-01-23 03:58:20|2489.65|2474.85|2488.55|2473.75|2489.7|2474.9|2488.47|2473.67|24
1737604710000|2025-01-23 03:58:30|2488.5|2473.7|2489.6|2474.8|2489.75|2474.95|2488.5|2473.7|10
1737604720000|2025-01-23 03:58:40|2488.25|2473.45|2488.75|2473.95|2488.79|2473.99|2488.16|2473.36|18
1737604730000|2025-01-23 03:58:50|2488.9|2474.1|2487.65|2472.85|2488.9|2474.1|2487.49|2472.69|17
1737604740000|2025-01-23 03:59:00|2487.93|2473.13|2488.9|2474.1|2489.4|2474.6|2487.4|2472.6|20
1737604750000|2025-01-23 03:59:10|2488.83|2474.03|2488.4|2473.6|2489.7|2474.9|2488.4|2473.6|22
1737604760000|2025-01-23 03:59:20|2488.55|2473.75|2489.6|2474.8|2489.7|2474.9|2488.55|2473.75|14
1737604770000|2025-01-23 03:59:30|2489.7|2474.9|2489.7|2474.9|2489.75|2474.95|2488.4|2473.6|11
1737604780000|2025-01-23 03:59:40|2489.8|2475|2489.65|2474.85|2490.15|2475.35|2488.9|2474.1|11
1737604790000|2025-01-23 03:59:50|2489.7|2474.9|2489.65|2474.85|2489.7|2474.9|2489.65|2474.85|2
1737604800000|2025-01-23 04:00:00|2489.25|2474.45|2489.4|2474.6|2489.7|2474.9|2488.4|2473.6|15
1737604810000|2025-01-23 04:00:10|2488.9|2474.1|2489.7|2474.9|2490.7|2475.9|2488.9|2474.1|23
1737604820000|2025-01-23 04:00:20|2489|2474.2|2490.05|2475.25|2491.25|2476.45|2489|2474.2|19
1737604830000|2025-01-23 04:00:30|2490.54|2475.74|2489.2|2474.4|2491.14|2476.34|2489|2474.2|26
1737604840000|2025-01-23 04:00:40|2488.65|2473.85|2487.4|2472.6|2488.9|2474.1|2486.4|2471.6|26
1737604850000|2025-01-23 04:00:50|2487.9|2473.1|2487.4|2472.6|2488.55|2473.75|2487.4|2472.6|8
1737604860000|2025-01-23 04:01:00|2487.75|2472.95|2485.4|2470.6|2487.75|2472.95|2485.4|2470.6|27
1737604870000|2025-01-23 04:01:10|2485.55|2470.75|2484.9|2470.1|2485.9|2471.1|2484.4|2469.6|17
1737604880000|2025-01-23 04:01:20|2484.4|2469.6|2485.55|2470.75|2485.7|2470.9|2484.4|2469.6|9
1737604890000|2025-01-23 04:01:30|2485.7|2470.9|2485.6|2470.8|2485.7|2470.9|2485.4|2470.6|10
1737604900000|2025-01-23 04:01:40|2485.55|2470.75|2483.4|2468.6|2485.55|2470.75|2482.5|2467.7|19
1737604910000|2025-01-23 04:01:50|2483.47|2468.67|2482.75|2467.95|2483.5|2468.7|2481.9|2467.1|25
1737604920000|2025-01-23 04:02:00|2482.4|2467.6|2482.55|2467.75|2482.7|2467.9|2482.4|2467.6|3
1737604930000|2025-01-23 04:02:10|2482.7|2467.9|2482.9|2468.1|2482.9|2468.1|2482.65|2467.85|3
1737604940000|2025-01-23 04:02:20|2483.1|2468.3|2482.4|2467.6|2483.45|2468.65|2481.4|2466.6|18
1737604950000|2025-01-23 04:02:30|2481.65|2466.85|2483.7|2468.9|2483.7|2468.9|2481.65|2466.85|20
1737604960000|2025-01-23 04:02:40|2483.65|2468.85|2483.4|2468.6|2483.75|2468.95|2482|2467.2|24
1737604970000|2025-01-23 04:02:50|2483.9|2469.1|2484.4|2469.6|2484.65|2469.85|2482.9|2468.1|26
1737604980000|2025-01-23 04:03:00|2484.65|2469.85|2482.4|2467.6|2484.7|2469.9|2482.05|2467.25|17
1737604990000|2025-01-23 04:03:10|2482.9|2468.1|2483.65|2468.85|2483.7|2468.9|2481.9|2467.1|23
1737605000000|2025-01-23 04:03:20|2483.6|2468.8|2484.5|2469.7|2484.8|2470|2482.4|2467.6|19
1737605010000|2025-01-23 04:03:30|2484.45|2469.65|2484.65|2469.85|2484.75|2469.95|2484.25|2469.45|19
1737605020000|2025-01-23 04:03:40|2484.7|2469.9|2484.4|2469.6|2484.8|2470|2483.48|2468.68|21
1737605030000|2025-01-23 04:03:50|2483.9|2469.1|2483.4|2468.6|2484.35|2469.55|2482.4|2467.6|28
1737605040000|2025-01-23 04:04:00|2482.29|2467.49|2481.55|2466.75|2482.7|2467.9|2481.39|2466.59|29
1737605050000|2025-01-23 04:04:10|2482.75|2467.95|2481.55|2466.75|2482.75|2467.95|2481.15|2466.35|19
1737605060000|2025-01-23 04:04:20|2482.75|2467.95|2483.4|2468.6|2483.7|2468.9|2481.25|2466.45|20
1737605070000|2025-01-23 04:04:30|2483.9|2469.1|2483.15|2468.35|2484.7|2469.9|2483.1|2468.3|19
1737605080000|2025-01-23 04:04:40|2483.05|2468.25|2482.75|2467.95|2483.05|2468.25|2481|2466.2|22
1737605090000|2025-01-23 04:04:50|2481.9|2467.1|2483.4|2468.6|2483.4|2468.6|2481.9|2467.1|6
1737605100000|2025-01-23 04:05:00|2483.71|2468.91|2485.7|2470.9|2485.7|2470.9|2483.4|2468.6|14
1737605110000|2025-01-23 04:05:10|2484.95|2470.15|2483.98|2469.18|2485.7|2470.9|2483.45|2468.65|17
1737605120000|2025-01-23 04:05:20|2483.75|2468.95|2482.7|2467.9|2483.75|2468.95|2482.43|2467.63|13
1737605130000|2025-01-23 04:05:30|2482.65|2467.85|2481.28|2466.48|2482.9|2468.1|2481.28|2466.48|14
1737605140000|2025-01-23 04:05:40|2482.33|2467.53|2482.4|2467.6|2482.7|2467.9|2481.4|2466.6|20
1737605150000|2025-01-23 04:05:50|2482.75|2467.95|2482.4|2467.6|2482.75|2467.95|2481.4|2466.6|16
1737605160000|2025-01-23 04:06:00|2481.9|2467.1|2483.75|2468.95|2483.9|2469.1|2481.9|2467.1|27
1737605170000|2025-01-23 04:06:10|2483.7|2468.9|2482.9|2468.1|2483.75|2468.95|2482.4|2467.6|13
1737605180000|2025-01-23 04:06:20|2481.9|2467.1|2486.65|2471.85|2486.7|2471.9|2481.9|2467.1|25
1737605190000|2025-01-23 04:06:30|2486.35|2471.55|2485.75|2470.95|2486.45|2471.65|2484.33|2469.53|30
1737605200000|2025-01-23 04:06:40|2485.9|2471.1|2487.45|2472.65|2487.75|2472.95|2484.9|2470.1|11
1737605210000|2025-01-23 04:06:50|2487.39|2472.59|2487.54|2472.74|2487.54|2472.74|2487|2472.2|12
1737605220000|2025-01-23 04:07:00|2487.51|2472.71|2486.75|2471.95|2487.65|2472.85|2485.45|2470.65|25
1737605230000|2025-01-23 04:07:10|2487.8|2473|2487.4|2472.6|2487.8|2473|2487.4|2472.6|14
1737605240000|2025-01-23 04:07:20|2487.5|2472.7|2486.68|2471.88|2487.6|2472.8|2486.68|2471.88|8
1737605250000|2025-01-23 04:07:30|2486.7|2471.9|2486.75|2471.95|2486.75|2471.95|2485.9|2471.1|6
1737605260000|2025-01-23 04:07:40|2486.7|2471.9|2486.4|2471.6|2486.7|2471.9|2485.4|2470.6|16
1737605270000|2025-01-23 04:07:50|2486.8|2472|2485.9|2471.1|2486.8|2472|2485.9|2471.1|2
1737605280000|2025-01-23 04:08:00|2486.12|2471.32|2486.4|2471.6|2487.2|2472.4|2485.53|2470.73|10
1737605290000|2025-01-23 04:08:10|2486.5|2471.7|2487.35|2472.55|2487.4|2472.6|2485|2470.2|13
1737605300000|2025-01-23 04:08:20|2487.15|2472.35|2487.8|2473|2488.4|2473.6|2486.4|2471.6|12
1737605310000|2025-01-23 04:08:30|2487.75|2472.95|2488.03|2473.23|2488.75|2473.95|2486.9|2472.1|16
1737605320000|2025-01-23 04:08:40|2488.75|2473.95|2487.65|2472.85|2488.75|2473.95|2486.05|2471.25|13
1737605330000|2025-01-23 04:08:50|2487.7|2472.9|2487.7|2472.9|2487.9|2473.1|2486.4|2471.6|8
1737605340000|2025-01-23 04:09:00|2487.9|2473.1|2487.65|2472.85|2487.9|2473.1|2487.65|2472.85|3
1737605350000|2025-01-23 04:09:10|2486.65|2471.85|2486.4|2471.6|2486.65|2471.85|2484.9|2470.1|14
1737605360000|2025-01-23 04:09:20|2485.9|2471.1|2486.4|2471.6|2486.4|2471.6|2485.9|2471.1|2
1737605370000|2025-01-23 04:09:30|2485.9|2471.1|2485.9|2471.1|2485.9|2471.1|2485.9|2471.1|1
1737605380000|2025-01-23 04:09:40|2486.9|2472.1|2488.4|2473.6|2488.65|2473.85|2486.4|2471.6|8
1737605390000|2025-01-23 04:09:50|2488.65|2473.85|2488.7|2473.9|2488.7|2473.9|2487.55|2472.75|10
1737605400000|2025-01-23 04:10:00|2488.6|2473.8|2487.66|2472.86|2488.75|2473.95|2487.4|2472.6|16
1737605410000|2025-01-23 04:10:10|2487.55|2472.75|2487.4|2472.6|2487.75|2472.95|2487.4|2472.6|4
1737605420000|2025-01-23 04:10:20|2487.5|2472.7|2486.9|2472.1|2487.5|2472.7|2486.85|2472.05|5
1737605440000|2025-01-23 04:10:40|2486.82|2472.02|2486.9|2472.1|2486.9|2472.1|2486.4|2471.6|11
1737605450000|2025-01-23 04:10:50|2486.81|2472.01|2486.9|2472.1|2486.9|2472.1|2486.81|2472.01|2
1737605460000|2025-01-23 04:11:00|2487.4|2472.6|2486.4|2471.6|2488.7|2473.9|2486.4|2471.6|23
1737605470000|2025-01-23 04:11:10|2486.9|2472.1|2484.15|2469.35|2486.9|2472.1|2484.15|2469.35|18
1737605480000|2025-01-23 04:11:20|2483.75|2468.95|2483.65|2468.85|2484.9|2470.1|2482.9|2468.1|15
1737605490000|2025-01-23 04:11:30|2483.9|2469.1|2483.77|2468.97|2484.7|2469.9|2483.4|2468.6|23
1737605500000|2025-01-23 04:11:40|2483.75|2468.95|2484.4|2469.6|2484.4|2469.6|2483.4|2468.6|8
1737605510000|2025-01-23 04:11:50|2484.65|2469.85|2484.4|2469.6|2484.65|2469.85|2483.4|2468.6|6
1737605520000|2025-01-23 04:12:00|2484.45|2469.65|2483.55|2468.75|2484.45|2469.65|2483.4|2468.6|8
1737605530000|2025-01-23 04:12:10|2483.75|2468.95|2483.9|2469.1|2484.4|2469.6|2483|2468.2|15
1737605550000|2025-01-23 04:12:30|2483.75|2468.95|2482.4|2467.6|2483.75|2468.95|2482.4|2467.6|4
1737605570000|2025-01-23 04:12:50|2482.7|2467.9|2482.9|2468.1|2483.7|2468.9|2481.4|2466.6|10
1737605580000|2025-01-23 04:13:00|2482.4|2467.6|2482.5|2467.7|2483.98|2469.18|2482.4|2467.6|16
1737605590000|2025-01-23 04:13:10|2482.75|2467.95|2482.75|2467.95|2482.75|2467.95|2482.75|2467.95|1
1737605600000|2025-01-23 04:13:20|2482.7|2467.9|2482.7|2467.9|2482.7|2467.9|2482.65|2467.85|3
1737605610000|2025-01-23 04:13:30|2482.75|2467.95|2482.8|2468|2482.8|2468|2481.4|2466.6|8
1737605620000|2025-01-23 04:13:40|2482.7|2467.9|2482.8|2468|2482.9|2468.1|2482.65|2467.85|9
1737605640000|2025-01-23 04:14:00|2482.6|2467.8|2481.85|2467.05|2482.6|2467.8|2480.9|2466.1|11
1737605650000|2025-01-23 04:14:10|2481.31|2466.51|2481.7|2466.9|2481.7|2466.9|2480.4|2465.6|12
1737605660000|2025-01-23 04:14:20|2481.65|2466.85|2479.54|2464.74|2481.65|2466.85|2479.1|2464.3|19
1737605670000|2025-01-23 04:14:30|2479.43|2464.63|2479.4|2464.6|2479.75|2464.95|2478.25|2463.45|19
1737605680000|2025-01-23 04:14:40|2479.7|2464.9|2479.7|2464.9|2480.6|2465.8|2479.4|2464.6|11
1737605690000|2025-01-23 04:14:50|2479.9|2465.1|2480.4|2465.6|2480.4|2465.6|2479.4|2464.6|5
1737605700000|2025-01-23 04:15:00|2480.75|2465.95|2478.65|2463.85|2480.75|2465.95|2478.65|2463.85|20
1737605710000|2025-01-23 04:15:10|2479.65|2464.85|2478.4|2463.6|2479.65|2464.85|2478.4|2463.6|5
1737605720000|2025-01-23 04:15:20|2476.85|2462.05|2478.4|2463.6|2478.6|2463.8|2476.85|2462.05|9
1737605730000|2025-01-23 04:15:30|2477.65|2462.85|2476.45|2461.65|2478.6|2463.8|2476.45|2461.65|16
1737605740000|2025-01-23 04:15:40|2475.9|2461.1|2475.9|2461.1|2477.6|2462.8|2475.9|2461.1|12
1737605750000|2025-01-23 04:15:50|2475.8|2461|2475.5|2460.7|2476.75|2461.95|2475.45|2460.65|16
1737605760000|2025-01-23 04:16:00|2475.47|2460.67|2477.08|2462.28|2477.8|2463|2475.47|2460.67|19
1737605770000|2025-01-23 04:16:10|2476.9|2462.1|2476.9|2462.1|2478.55|2463.75|2476.49|2461.69|17
1737605780000|2025-01-23 04:16:20|2477.4|2462.6|2479.6|2464.8|2479.6|2464.8|2476.95|2462.15|22
1737605790000|2025-01-23 04:16:30|2479.55|2464.75|2478.7|2463.9|2479.6|2464.8|2478.4|2463.6|15
1737605800000|2025-01-23 04:16:40|2478.75|2463.95|2478.65|2463.85|2479.6|2464.8|2478.4|2463.6|14
1737605810000|2025-01-23 04:16:50|2478.75|2463.95|2478.9|2464.1|2478.9|2464.1|2477.9|2463.1|10
1737605820000|2025-01-23 04:17:00|2478.4|2463.6|2479.65|2464.85|2479.7|2464.9|2478.4|2463.6|11
1737605830000|2025-01-23 04:17:10|2479.75|2464.95|2479.7|2464.9|2479.75|2464.95|2479.65|2464.85|8
1737605840000|2025-01-23 04:17:20|2479.9|2465.1|2480.4|2465.6|2480.4|2465.6|2478.9|2464.1|11
1737605850000|2025-01-23 04:17:30|2480.75|2465.95|2480.75|2465.95|2480.75|2465.95|2478.9|2464.1|12
1737605860000|2025-01-23 04:17:40|2480.03|2465.23|2481.4|2466.6|2481.9|2467.1|2479.9|2465.1|15
1737605870000|2025-01-23 04:17:50|2481.49|2466.69|2479.9|2465.1|2481.6|2466.8|2479.05|2464.25|18
1737605880000|2025-01-23 04:18:00|2479.45|2464.65|2481.4|2466.6|2481.55|2466.75|2479.4|2464.6|21
1737605890000|2025-01-23 04:18:10|2481.64|2466.84|2480.45|2465.65|2481.7|2466.9|2480.39|2465.59|17
1737605900000|2025-01-23 04:18:20|2480.9|2466.1|2481.65|2466.85|2481.65|2466.85|2480.4|2465.6|13
1737605910000|2025-01-23 04:18:30|2481.6|2466.8|2481.6|2466.8|2481.6|2466.8|2481.35|2466.55|6
1737605920000|2025-01-23 04:18:40|2481.55|2466.75|2480.75|2465.95|2481.6|2466.8|2479.9|2465.1|15
1737605930000|2025-01-23 04:18:50|2480.7|2465.9|2477.9|2463.1|2480.9|2466.1|2477.9|2463.1|16
1737605940000|2025-01-23 04:19:00|2478.9|2464.1|2478.75|2463.95|2479.75|2464.95|2478.4|2463.6|18
1737605950000|2025-01-23 04:19:10|2478.4|2463.6|2478.95|2464.15|2479.9|2465.1|2478.4|2463.6|21
1737605960000|2025-01-23 04:19:20|2477.9|2463.1|2477.8|2463|2478.7|2463.9|2477.05|2462.25|20
1737605970000|2025-01-23 04:19:30|2477.7|2462.9|2476.6|2461.8|2477.75|2462.95|2476.2|2461.4|14
1737605980000|2025-01-23 04:19:40|2476.51|2461.71|2475.75|2460.95|2477.75|2462.95|2475.45|2460.65|19
1737605990000|2025-01-23 04:19:50|2475.65|2460.85|2475.4|2460.6|2476.7|2461.9|2474.4|2459.6|15
1737606000000|2025-01-23 04:20:00|2475.8|2461|2475.75|2460.95|2475.8|2461|2474.05|2459.25|21
1737606010000|2025-01-23 04:20:10|2475.7|2460.9|2475.4|2460.6|2475.7|2460.9|2474.4|2459.6|10
1737606020000|2025-01-23 04:20:20|2475.9|2461.1|2474.45|2459.65|2475.9|2461.1|2474.36|2459.56|13
1737606030000|2025-01-23 04:20:30|2473.95|2459.15|2474.9|2460.1|2475.7|2460.9|2473.95|2459.15|7
1737606040000|2025-01-23 04:20:40|2474.4|2459.6|2474.8|2460|2475.75|2460.95|2474.4|2459.6|9
1737606050000|2025-01-23 04:20:50|2474.75|2459.95|2472.9|2458.1|2474.75|2459.95|2472.9|2458.1|14
1737606060000|2025-01-23 04:21:00|2473.9|2459.1|2472.9|2458.1|2473.9|2459.1|2471.4|2456.6|21
1737606070000|2025-01-23 04:21:10|2472.6|2457.8|2470.9|2456.1|2472.7|2457.9|2469.9|2455.1|15
1737606080000|2025-01-23 04:21:20|2470.4|2455.6|2471.75|2456.95|2471.9|2457.1|2470.1|2455.3|11
1737606090000|2025-01-23 04:21:30|2470.9|2456.1|2470.9|2456.1|2471.55|2456.75|2469.9|2455.1|12
1737606100000|2025-01-23 04:21:40|2470.65|2455.85|2470.4|2455.6|2471.7|2456.9|2469.9|2455.1|20
1737606110000|2025-01-23 04:21:50|2469.9|2455.1|2467.79|2452.99|2469.9|2455.1|2467.4|2452.6|27
1737606120000|2025-01-23 04:22:00|2467.81|2453.01|2467.4|2452.6|2469.28|2454.48|2467.39|2452.59|22
1737606130000|2025-01-23 04:22:10|2466.9|2452.1|2467.6|2452.8|2468.9|2454.1|2466.9|2452.1|25
1737606140000|2025-01-23 04:22:20|2467.4|2452.6|2467.51|2452.71|2468.75|2453.95|2466.9|2452.1|17
1737606150000|2025-01-23 04:22:30|2468.4|2453.6|2468.9|2454.1|2468.9|2454.1|2467.2|2452.4|21
1737606160000|2025-01-23 04:22:40|2469.9|2455.1|2472.15|2457.35|2472.9|2458.1|2469.4|2454.6|19
1737606170000|2025-01-23 04:22:50|2472|2457.2|2471.9|2457.1|2472.4|2457.6|2470.1|2455.3|16
1737606180000|2025-01-23 04:23:00|2470.15|2455.35|2471.05|2456.25|2471.75|2456.95|2469.9|2455.1|9
1737606190000|2025-01-23 04:23:10|2471.5|2456.7|2471.85|2457.05|2471.85|2457.05|2469.15|2454.35|22
1737606200000|2025-01-23 04:23:20|2471.9|2457.1|2469.25|2454.45|2471.9|2457.1|2469.25|2454.45|15
1737606210000|2025-01-23 04:23:30|2469.2|2454.4|2470.9|2456.1|2470.9|2456.1|2469.14|2454.34|10
1737606220000|2025-01-23 04:23:40|2470.65|2455.85|2468.05|2453.25|2470.65|2455.85|2467.4|2452.6|20
1737606230000|2025-01-23 04:23:50|2468.3|2453.5|2467.65|2452.85|2468.3|2453.5|2467.65|2452.85|11
1737606240000|2025-01-23 04:24:00|2467.9|2453.1|2467.65|2452.85|2467.9|2453.1|2466.4|2451.6|13
1737606250000|2025-01-23 04:24:10|2467.7|2452.9|2466.43|2451.63|2467.7|2452.9|2466.36|2451.56|4
1737606260000|2025-01-23 04:24:20|2466.9|2452.1|2465.9|2451.1|2466.9|2452.1|2465.9|2451.1|12
1737606270000|2025-01-23 04:24:30|2466.4|2451.6|2463.4|2448.6|2466.4|2451.6|2463.4|2448.6|19
1737606280000|2025-01-23 04:24:40|2464.4|2449.6|2464.75|2449.95|2464.9|2450.1|2463.15|2448.35|10
1737606290000|2025-01-23 04:24:50|2464.45|2449.65|2463.9|2449.1|2464.45|2449.65|2462.9|2448.1|6
1737606300000|2025-01-23 04:25:00|2463.4|2448.6|2463.9|2449.1|2463.9|2449.1|2463.4|2448.6|2
1737606310000|2025-01-23 04:25:10|2463.4|2448.6|2463.4|2448.6|2463.4|2448.6|2463.4|2448.6|1
1737606320000|2025-01-23 04:25:20|2464.4|2449.6|2466.4|2451.6|2466.4|2451.6|2463.9|2449.1|18
1737606330000|2025-01-23 04:25:30|2465.9|2451.1|2464.9|2450.1|2465.9|2451.1|2464.9|2450.1|13
1737606340000|2025-01-23 04:25:40|2465.4|2450.6|2464.4|2449.6|2465.4|2450.6|2463.1|2448.3|20
1737606350000|2025-01-23 04:25:50|2464.75|2449.95|2463.4|2448.6|2464.75|2449.95|2463.1|2448.3|6
1737606360000|2025-01-23 04:26:00|2463.5|2448.7|2467.4|2452.6|2467.4|2452.6|2463.4|2448.6|19
1737606370000|2025-01-23 04:26:10|2467.9|2453.1|2466.45|2451.65|2467.9|2453.1|2465.4|2450.6|25
1737606380000|2025-01-23 04:26:20|2466.9|2452.1|2468.4|2453.6|2468.4|2453.6|2466.4|2451.6|20
1737606390000|2025-01-23 04:26:30|2469.25|2454.45|2469.28|2454.48|2470.6|2455.8|2468.4|2453.6|28
1737606400000|2025-01-23 04:26:40|2469.33|2454.53|2470.65|2455.85|2470.65|2455.85|2469.33|2454.53|10
1737606410000|2025-01-23 04:26:50|2470.6|2455.8|2469.79|2454.99|2470.65|2455.85|2469.15|2454.35|18
1737606420000|2025-01-23 04:27:00|2469.81|2455.01|2468.2|2453.4|2469.81|2455.01|2468.2|2453.4|21
1737606430000|2025-01-23 04:27:10|2467.45|2452.65|2466.9|2452.1|2468.75|2453.95|2466.15|2451.35|19
1737606440000|2025-01-23 04:27:20|2466.4|2451.6|2464.8|2450|2467.7|2452.9|2463.8|2449|26
1737606450000|2025-01-23 04:27:30|2464.73|2449.93|2464.4|2449.6|2464.9|2450.1|2463.9|2449.1|6
1737606460000|2025-01-23 04:27:40|2464.65|2449.85|2462.5|2447.7|2464.65|2449.85|2462.25|2447.45|21
1737606470000|2025-01-23 04:27:50|2462.95|2448.15|2463.75|2448.95|2463.75|2448.95|2462.95|2448.15|21
1737606480000|2025-01-23 04:28:00|2464.25|2449.45|2464.15|2449.35|2465.5|2450.7|2464.15|2449.35|11
1737606490000|2025-01-23 04:28:10|2463.1|2448.3|2463.9|2449.1|2464|2449.2|2462.4|2447.6|9
1737606500000|2025-01-23 04:28:20|2463.7|2448.9|2462.81|2448.01|2463.7|2448.9|2462|2447.2|5
1737606510000|2025-01-23 04:28:30|2462.9|2448.1|2461.9|2447.1|2463.9|2449.1|2460.9|2446.1|18
1737606520000|2025-01-23 04:28:40|2461.78|2446.98|2463.5|2448.7|2463.5|2448.7|2461.4|2446.6|19
1737606530000|2025-01-23 04:28:50|2463.55|2448.75|2463.55|2448.75|2464.6|2449.8|2462.4|2447.6|21
1737606540000|2025-01-23 04:29:00|2463.5|2448.7|2462.15|2447.35|2463.75|2448.95|2462.15|2447.35|11
1737606550000|2025-01-23 04:29:10|2462.23|2447.43|2463.4|2448.6|2463.4|2448.6|2461.1|2446.3|17
1737606560000|2025-01-23 04:29:20|2463.5|2448.7|2465.4|2450.6|2466.4|2451.6|2463.4|2448.6|22
1737606570000|2025-01-23 04:29:30|2465.74|2450.94|2465.55|2450.75|2466.75|2451.95|2465.4|2450.6|19
1737606580000|2025-01-23 04:29:40|2465.6|2450.8|2464.48|2449.68|2465.8|2451|2464.48|2449.68|11
1737606590000|2025-01-23 04:29:50|2464.35|2449.55|2464.75|2449.95|2464.9|2450.1|2463.1|2448.3|14
1737606600000|2025-01-23 04:30:00|2464.65|2449.85|2465.34|2450.54|2466.6|2451.8|2463.4|2448.6|24
1737606610000|2025-01-23 04:30:10|2465.4|2450.6|2465.4|2450.6|2466.4|2451.6|2464.25|2449.45|25
1737606620000|2025-01-23 04:30:20|2465.5|2450.7|2462.5|2447.7|2465.56|2450.76|2462.4|2447.6|21
1737606630000|2025-01-23 04:30:30|2462.65|2447.85|2462.75|2447.95|2462.9|2448.1|2461.4|2446.6|13
1737606640000|2025-01-23 04:30:40|2461.1|2446.3|2462.4|2447.6|2462.9|2448.1|2461.05|2446.25|18
1737606650000|2025-01-23 04:30:50|2463.4|2448.6|2462.8|2448|2463.7|2448.9|2461.25|2446.45|26
1737606660000|2025-01-23 04:31:00|2462.75|2447.95|2463.9|2449.1|2464.85|2450.05|2462.75|2447.95|7
1737606670000|2025-01-23 04:31:10|2464.4|2449.6|2466.5|2451.7|2466.9|2452.1|2464.4|2449.6|9
1737606680000|2025-01-23 04:31:20|2466.45|2451.65|2464.79|2449.99|2466.65|2451.85|2464.79|2449.99|23
1737606690000|2025-01-23 04:31:30|2464.9|2450.1|2468.2|2453.4|2468.4|2453.6|2463.9|2449.1|20
1737606700000|2025-01-23 04:31:40|2468.3|2453.5|2468.4|2453.6|2469.4|2454.6|2467|2452.2|20
1737606710000|2025-01-23 04:31:50|2468.53|2453.73|2470.4|2455.6|2471.5|2456.7|2468.4|2453.6|31
1737606720000|2025-01-23 04:32:00|2470.75|2455.95|2470.4|2455.6|2470.75|2455.95|2468.38|2453.58|17
1737606730000|2025-01-23 04:32:10|2470.53|2455.73|2471.34|2456.54|2471.9|2457.1|2469.95|2455.15|16
1737606740000|2025-01-23 04:32:20|2471.14|2456.34|2471.4|2456.6|2471.9|2457.1|2470.4|2455.6|27
1737606750000|2025-01-23 04:32:30|2472.7|2457.9|2473.75|2458.95|2473.75|2458.95|2470.9|2456.1|21
1737606760000|2025-01-23 04:32:40|2473.65|2458.85|2473.4|2458.6|2473.75|2458.95|2471.4|2456.6|14
1737606770000|2025-01-23 04:32:50|2473.6|2458.8|2472.53|2457.73|2473.75|2458.95|2472.05|2457.25|16
1737606780000|2025-01-23 04:33:00|2472.28|2457.48|2471.4|2456.6|2472.9|2458.1|2470.65|2455.85|22
1737606790000|2025-01-23 04:33:10|2470.2|2455.4|2469.9|2455.1|2471.25|2456.45|2469.05|2454.25|15
1737606800000|2025-01-23 04:33:20|2470.6|2455.8|2470.6|2455.8|2470.6|2455.8|2469.4|2454.6|5
1737606810000|2025-01-23 04:33:30|2469.99|2455.19|2469.9|2455.1|2470.9|2456.1|2469.4|2454.6|20
1737606820000|2025-01-23 04:33:40|2469.4|2454.6|2468.4|2453.6|2469.7|2454.9|2468.4|2453.6|9
1737606830000|2025-01-23 04:33:50|2469.4|2454.6|2468.9|2454.1|2469.6|2454.8|2467.9|2453.1|14
1737606840000|2025-01-23 04:34:00|2469.4|2454.6|2469.4|2454.6|2469.4|2454.6|2469.4|2454.6|1
1737606850000|2025-01-23 04:34:10|2469.55|2454.75|2469.4|2454.6|2469.55|2454.75|2467.4|2452.6|12
1737606860000|2025-01-23 04:34:20|2469.3|2454.5|2469.8|2455|2469.8|2455|2469.3|2454.5|3
1737606870000|2025-01-23 04:34:30|2468.8|2454|2468.75|2453.95|2468.8|2454|2467.75|2452.95|10
1737606880000|2025-01-23 04:34:40|2468.9|2454.1|2469.9|2455.1|2469.9|2455.1|2468.9|2454.1|5
1737606890000|2025-01-23 04:34:50|2470.4|2455.6|2468.9|2454.1|2470.4|2455.6|2468.9|2454.1|2
1737606900000|2025-01-23 04:35:00|2469.9|2455.1|2469|2454.2|2470.5|2455.7|2468|2453.2|18
1737606910000|2025-01-23 04:35:10|2469.05|2454.25|2468.4|2453.6|2469.05|2454.25|2467.05|2452.25|12
1737606920000|2025-01-23 04:35:20|2468.9|2454.1|2469.9|2455.1|2469.9|2455.1|2467|2452.2|15
1737606930000|2025-01-23 04:35:30|2468.9|2454.1|2470.4|2455.6|2470.9|2456.1|2468.4|2453.6|11
1737606940000|2025-01-23 04:35:40|2470.05|2455.25|2469.9|2455.1|2470.49|2455.69|2469.82|2455.02|5
1737606950000|2025-01-23 04:35:50|2470.4|2455.6|2470.4|2455.6|2470.4|2455.6|2470.4|2455.6|1
1737606960000|2025-01-23 04:36:00|2470.9|2456.1|2469.25|2454.45|2471.75|2456.95|2468.5|2453.7|21
1737606970000|2025-01-23 04:36:10|2470|2455.2|2469.4|2454.6|2470.5|2455.7|2468.9|2454.1|15
1737606980000|2025-01-23 04:36:20|2470.9|2456.1|2469.9|2455.1|2471.2|2456.4|2468.9|2454.1|15
1737606990000|2025-01-23 04:36:30|2469.55|2454.75|2467.4|2452.6|2469.55|2454.75|2467.4|2452.6|20
1737607000000|2025-01-23 04:36:40|2468.4|2453.6|2467.9|2453.1|2468.9|2454.1|2467.4|2452.6|8
1737607010000|2025-01-23 04:36:50|2466.9|2452.1|2467.4|2452.6|2467.9|2453.1|2466.9|2452.1|5
1737607020000|2025-01-23 04:37:00|2467.9|2453.1|2467.9|2453.1|2468.7|2453.9|2466.9|2452.1|19
1737607030000|2025-01-23 04:37:10|2467.4|2452.6|2467.5|2452.7|2467.9|2453.1|2466.32|2451.52|11
1737607040000|2025-01-23 04:37:20|2467.55|2452.75|2465.9|2451.1|2467.65|2452.85|2465.4|2450.6|20
1737607050000|2025-01-23 04:37:30|2465.55|2450.75|2463.9|2449.1|2465.55|2450.75|2463.05|2448.25|21
1737607070000|2025-01-23 04:37:50|2463.4|2448.6|2463.65|2448.85|2463.9|2449.1|2462.65|2447.85|10
1737607080000|2025-01-23 04:38:00|2463|2448.2|2463.35|2448.55|2463.9|2449.1|2462.4|2447.6|20
1737607090000|2025-01-23 04:38:10|2463.08|2448.28|2462.05|2447.25|2463.7|2448.9|2461.05|2446.25|18
1737607100000|2025-01-23 04:38:20|2462|2447.2|2460.09|2445.29|2462.7|2447.9|2459.9|2445.1|19
1737607110000|2025-01-23 04:38:30|2459.9|2445.1|2455.67|2440.87|2461.4|2446.6|2455.67|2440.87|30
1737607120000|2025-01-23 04:38:40|2455.7|2440.9|2456.4|2441.6|2459.45|2444.65|2455|2440.2|37
1737607130000|2025-01-23 04:38:50|2456.25|2441.45|2455.5|2440.7|2456.38|2441.58|2454.88|2440.08|22
1737607140000|2025-01-23 04:39:00|2455.45|2440.65|2454|2439.2|2456.4|2441.6|2453.9|2439.1|27
1737607150000|2025-01-23 04:39:10|2454.5|2439.7|2455.19|2440.39|2456.3|2441.5|2452.6|2437.8|34
1737607160000|2025-01-23 04:39:20|2455.07|2440.27|2454.48|2439.68|2456.9|2442.1|2454.4|2439.6|32
1737607170000|2025-01-23 04:39:30|2454.35|2439.55|2454.9|2440.1|2454.9|2440.1|2453.4|2438.6|28
1737607180000|2025-01-23 04:39:40|2454.45|2439.65|2452.55|2437.75|2454.55|2439.75|2452.4|2437.6|28
1737607190000|2025-01-23 04:39:50|2452.75|2437.95|2453.37|2438.57|2454.9|2440.1|2452.75|2437.95|25
1737607200000|2025-01-23 04:40:00|2453.22|2438.42|2459.6|2444.8|2459.6|2444.8|2452.4|2437.6|28
1737607210000|2025-01-23 04:40:10|2458.4|2443.6|2457.99|2443.19|2460.4|2445.6|2457.4|2442.6|26
1737607220000|2025-01-23 04:40:20|2458.55|2443.75|2456.4|2441.6|2458.75|2443.95|2456|2441.2|36
1737607230000|2025-01-23 04:40:30|2456.53|2441.73|2454.81|2440.01|2457.75|2442.95|2454.35|2439.55|36
1737607240000|2025-01-23 04:40:40|2454.21|2439.41|2456.9|2442.1|2457.9|2443.1|2453.9|2439.1|33
1737607250000|2025-01-23 04:40:50|2456.8|2442|2455.95|2441.15|2456.8|2442|2455.4|2440.6|27
1737607260000|2025-01-23 04:41:00|2455.65|2440.85|2454.66|2439.86|2455.65|2440.85|2453.5|2438.7|37
1737607270000|2025-01-23 04:41:10|2454.72|2439.92|2454.4|2439.6|2454.72|2439.92|2453.5|2438.7|24
1737607280000|2025-01-23 04:41:20|2452.9|2438.1|2454.9|2440.1|2456.21|2441.41|2452.9|2438.1|28
1737607290000|2025-01-23 04:41:30|2454.6|2439.8|2452.58|2437.78|2454.9|2440.1|2451.9|2437.1|25
1737607300000|2025-01-23 04:41:40|2452.75|2437.95|2453.9|2439.1|2453.9|2439.1|2451.9|2437.1|17
1737607310000|2025-01-23 04:41:50|2454.05|2439.25|2454.46|2439.66|2454.9|2440.1|2453.4|2438.6|22
1737607320000|2025-01-23 04:42:00|2453.9|2439.1|2452.15|2437.35|2454.7|2439.9|2451.5|2436.7|29
1737607330000|2025-01-23 04:42:10|2451.4|2436.6|2453|2438.2|2453.9|2439.1|2451.4|2436.6|22
1737607340000|2025-01-23 04:42:20|2453.1|2438.3|2453.7|2438.9|2453.7|2438.9|2451.4|2436.6|26
1737607350000|2025-01-23 04:42:30|2453.9|2439.1|2455.1|2440.3|2455.9|2441.1|2452.9|2438.1|31
1737607360000|2025-01-23 04:42:40|2455.4|2440.6|2453.9|2439.1|2455.75|2440.95|2452.96|2438.16|28
1737607370000|2025-01-23 04:42:50|2454.1|2439.3|2456.7|2441.9|2456.75|2441.95|2453.4|2438.6|21
1737607380000|2025-01-23 04:43:00|2455.7|2440.9|2457.6|2442.8|2458.45|2443.65|2455.7|2440.9|23
1737607390000|2025-01-23 04:43:10|2457.8|2443|2459.4|2444.6|2459.9|2445.1|2457.8|2443|15
1737607400000|2025-01-23 04:43:20|2459.6|2444.8|2458.4|2443.6|2460.4|2445.6|2458.3|2443.5|21
1737607410000|2025-01-23 04:43:30|2459.8|2445|2460.65|2445.85|2460.65|2445.85|2459.4|2444.6|10
1737607420000|2025-01-23 04:43:40|2460.43|2445.63|2459.35|2444.55|2460.43|2445.63|2458.15|2443.35|30
1737607430000|2025-01-23 04:43:50|2459.3|2444.5|2459.18|2444.38|2460.35|2445.55|2457.65|2442.85|20
1737607440000|2025-01-23 04:44:00|2459.1|2444.3|2457.28|2442.48|2459.1|2444.3|2456.43|2441.63|28
1737607450000|2025-01-23 04:44:10|2457.3|2442.5|2457.4|2442.6|2457.9|2443.1|2456.1|2441.3|12
1737607460000|2025-01-23 04:44:20|2457.6|2442.8|2458.65|2443.85|2459.41|2444.61|2457.6|2442.8|29
1737607470000|2025-01-23 04:44:30|2458.55|2443.75|2459.4|2444.6|2459.4|2444.6|2458.05|2443.25|26
1737607480000|2025-01-23 04:44:40|2459.75|2444.95|2460.65|2445.85|2460.65|2445.85|2458.9|2444.1|28
1737607490000|2025-01-23 04:44:50|2459.51|2444.71|2460.7|2445.9|2460.75|2445.95|2459.4|2444.6|22
1737607500000|2025-01-23 04:45:00|2460.65|2445.85|2460.4|2445.6|2461.4|2446.6|2459|2444.2|16
1737607510000|2025-01-23 04:45:10|2460.65|2445.85|2462.9|2448.1|2463.6|2448.8|2460.55|2445.75|16
1737607520000|2025-01-23 04:45:20|2463.3|2448.5|2464.9|2450.1|2465.23|2450.43|2462.4|2447.6|21
1737607530000|2025-01-23 04:45:30|2463.9|2449.1|2463.9|2449.1|2465.6|2450.8|2463.72|2448.92|18
1737607540000|2025-01-23 04:45:40|2464.4|2449.6|2463.7|2448.9|2464.65|2449.85|2463.32|2448.52|18
1737607550000|2025-01-23 04:45:50|2463.05|2448.25|2463.4|2448.6|2464.65|2449.85|2461.05|2446.25|33
1737607560000|2025-01-23 04:46:00|2463.9|2449.1|2465.35|2450.55|2465.6|2450.8|2462.9|2448.1|25
1737607570000|2025-01-23 04:46:10|2465.6|2450.8|2467.4|2452.6|2467.4|2452.6|2464.49|2449.69|26
1737607580000|2025-01-23 04:46:20|2467.75|2452.95|2465.9|2451.1|2468.6|2453.8|2465.55|2450.75|22
1737607590000|2025-01-23 04:46:30|2465.4|2450.6|2466.7|2451.9|2466.75|2451.95|2465.4|2450.6|15
1737607600000|2025-01-23 04:46:40|2466.2|2451.4|2468.5|2453.7|2468.7|2453.9|2466.2|2451.4|17
1737607610000|2025-01-23 04:46:50|2468.6|2453.8|2468.3|2453.5|2468.7|2453.9|2467.5|2452.7|19
1737607620000|2025-01-23 04:47:00|2468.5|2453.7|2467.4|2452.6|2468.55|2453.75|2466.2|2451.4|22
1737607630000|2025-01-23 04:47:10|2467.8|2453|2466.95|2452.15|2467.9|2453.1|2465.9|2451.1|16
1737607640000|2025-01-23 04:47:20|2466.9|2452.1|2464.9|2450.1|2467.15|2452.35|2464.4|2449.6|26
1737607650000|2025-01-23 04:47:30|2464.4|2449.6|2465.55|2450.75|2465.75|2450.95|2464.4|2449.6|21
1737607660000|2025-01-23 04:47:40|2465.4|2450.6|2465.6|2450.8|2465.7|2450.9|2464.9|2450.1|20
1737607670000|2025-01-23 04:47:50|2465.4|2450.6|2465.55|2450.75|2465.9|2451.1|2464|2449.2|31
1737607680000|2025-01-23 04:48:00|2464.4|2449.6|2466.45|2451.65|2466.9|2452.1|2464.4|2449.6|26
1737607690000|2025-01-23 04:48:10|2466.65|2451.85|2465.8|2451|2466.7|2451.9|2465.25|2450.45|21
1737607700000|2025-01-23 04:48:20|2465.4|2450.6|2461.6|2446.8|2465.7|2450.9|2461.49|2446.69|33
1737607710000|2025-01-23 04:48:30|2461.45|2446.65|2462.75|2447.95|2463.35|2448.55|2461.4|2446.6|17
1737607720000|2025-01-23 04:48:40|2462.9|2448.1|2460.8|2446|2462.9|2448.1|2459.84|2445.04|21
1737607730000|2025-01-23 04:48:50|2460.9|2446.1|2462.65|2447.85|2462.7|2447.9|2460.4|2445.6|13
1737607740000|2025-01-23 04:49:00|2462.6|2447.8|2462.75|2447.95|2462.75|2447.95|2460.4|2445.6|28
1737607750000|2025-01-23 04:49:10|2462.6|2447.8|2463.9|2449.1|2463.9|2449.1|2461.4|2446.6|19
1737607760000|2025-01-23 04:49:20|2462.4|2447.6|2463.9|2449.1|2463.9|2449.1|2462.4|2447.6|6
1737607770000|2025-01-23 04:49:30|2463.8|2449|2464.7|2449.9|2464.7|2449.9|2462.9|2448.1|4
1737607780000|2025-01-23 04:49:40|2463.52|2448.72|2464.65|2449.85|2464.75|2449.95|2463.52|2448.72|11
1737607790000|2025-01-23 04:49:50|2464.55|2449.75|2464.7|2449.9|2464.75|2449.95|2464.55|2449.75|11
1737607800000|2025-01-23 04:50:00|2464.9|2450.1|2461.9|2447.1|2465.55|2450.75|2461.4|2446.6|29
1737607810000|2025-01-23 04:50:10|2462.2|2447.4|2461.5|2446.7|2463.5|2448.7|2461.4|2446.6|23
1737607820000|2025-01-23 04:50:20|2462.3|2447.5|2463.3|2448.5|2463.3|2448.5|2460.35|2445.55|19
1737607830000|2025-01-23 04:50:30|2463.35|2448.55|2461.8|2447|2463.4|2448.6|2461.18|2446.38|16
1737607840000|2025-01-23 04:50:40|2461.65|2446.85|2461.7|2446.9|2461.7|2446.9|2461.5|2446.7|3
1737607850000|2025-01-23 04:50:50|2461.9|2447.1|2454.9|2440.1|2462.7|2447.9|2454.9|2440.1|12
1737607860000|2025-01-23 04:51:00|2456.65|2441.85|2451.7|2436.9|2456.65|2441.85|2450.5|2435.7|25
1737607870000|2025-01-23 04:51:10|2450.4|2435.6|2452.4|2437.6|2452.9|2438.1|2450.4|2435.6|16
1737607880000|2025-01-23 04:51:20|2451.4|2436.6|2453.9|2439.1|2454.65|2439.85|2451.4|2436.6|12
1737607890000|2025-01-23 04:51:30|2453.31|2438.51|2454.9|2440.1|2454.9|2440.1|2452.9|2438.1|12
1737607900000|2025-01-23 04:51:40|2456.4|2441.6|2456.4|2441.6|2456.4|2441.6|2454.9|2440.1|11
1737607910000|2025-01-23 04:51:50|2456.7|2441.9|2456.65|2441.85|2456.7|2441.9|2456.65|2441.85|2
1737607920000|2025-01-23 04:52:00|2455.65|2440.85|2456.9|2442.1|2456.9|2442.1|2454.79|2439.99|21
1737607930000|2025-01-23 04:52:10|2457.4|2442.6|2457.9|2443.1|2457.9|2443.1|2457.4|2442.6|2
1737607940000|2025-01-23 04:52:20|2457.7|2442.9|2457.65|2442.85|2457.7|2442.9|2455.9|2441.1|7
1737607950000|2025-01-23 04:52:30|2457.9|2443.1|2457.9|2443.1|2457.9|2443.1|2457.9|2443.1|1
1737607960000|2025-01-23 04:52:40|2458.4|2443.6|2457.65|2442.85|2458.4|2443.6|2457.35|2442.55|11
1737607970000|2025-01-23 04:52:50|2457.5|2442.7|2457.9|2443.1|2457.9|2443.1|2455.9|2441.1|13
1737607980000|2025-01-23 04:53:00|2457.6|2442.8|2455.75|2440.95|2457.65|2442.85|2455.75|2440.95|16
1737607990000|2025-01-23 04:53:10|2455.6|2440.8|2454.6|2439.8|2455.7|2440.9|2454.6|2439.8|19
1737608000000|2025-01-23 04:53:20|2454.7|2439.9|2453.4|2438.6|2454.7|2439.9|2451.9|2437.1|21
1737608010000|2025-01-23 04:53:30|2452.4|2437.6|2452.9|2438.1|2453.9|2439.1|2452.4|2437.6|5
1737608020000|2025-01-23 04:53:40|2453.9|2439.1|2452.9|2438.1|2454.7|2439.9|2451.4|2436.6|15
1737608030000|2025-01-23 04:53:50|2451.9|2437.1|2452.9|2438.1|2453.65|2438.85|2451.9|2437.1|15
1737608040000|2025-01-23 04:54:00|2452.4|2437.6|2452.9|2438.1|2453.7|2438.9|2452.17|2437.37|16
1737608050000|2025-01-23 04:54:10|2452.4|2437.6|2452.4|2437.6|2452.4|2437.6|2452.4|2437.6|1
1737608060000|2025-01-23 04:54:20|2452.9|2438.1|2453.9|2439.1|2453.9|2439.1|2452.4|2437.6|8
1737608070000|2025-01-23 04:54:30|2453.75|2438.95|2454.4|2439.6|2454.4|2439.6|2453.4|2438.6|5
1737608080000|2025-01-23 04:54:40|2454.9|2440.1|2454.9|2440.1|2454.9|2440.1|2454.9|2440.1|1
1737608090000|2025-01-23 04:54:50|2454.4|2439.6|2454.4|2439.6|2454.4|2439.6|2454.4|2439.6|1
1737608100000|2025-01-23 04:55:00|2455.4|2440.6|2454.6|2439.8|2455.7|2440.9|2453.9|2439.1|16
1737608110000|2025-01-23 04:55:10|2454.55|2439.75|2455.4|2440.6|2455.7|2440.9|2454.1|2439.3|13
1737608120000|2025-01-23 04:55:20|2455.5|2440.7|2453.68|2438.88|2455.5|2440.7|2453.02|2438.22|14
1737608130000|2025-01-23 04:55:30|2453.7|2438.9|2452.4|2437.6|2453.7|2438.9|2452.38|2437.58|15
1737608140000|2025-01-23 04:55:40|2452.9|2438.1|2454.4|2439.6|2454.9|2440.1|2452.4|2437.6|8
1737608150000|2025-01-23 04:55:50|2455.4|2440.6|2455.4|2440.6|2455.4|2440.6|2454.9|2440.1|3
1737608160000|2025-01-23 04:56:00|2454.4|2439.6|2453.95|2439.15|2454.84|2440.04|2453.95|2439.15|11
1737608170000|2025-01-23 04:56:10|2453.9|2439.1|2453.9|2439.1|2453.9|2439.1|2453.9|2439.1|1
1737608180000|2025-01-23 04:56:20|2454.4|2439.6|2454.7|2439.9|2454.8|2440|2454.4|2439.6|7
1737608190000|2025-01-23 04:56:30|2454.9|2440.1|2455.4|2440.6|2455.9|2441.1|2453.9|2439.1|8
1737608200000|2025-01-23 04:56:40|2454.9|2440.1|2454.63|2439.83|2455.65|2440.85|2453.85|2439.05|11
1737608210000|2025-01-23 04:56:50|2454.7|2439.9|2455.7|2440.9|2455.7|2440.9|2454.35|2439.55|4
1737608220000|2025-01-23 04:57:00|2455.65|2440.85|2455.65|2440.85|2455.65|2440.85|2455.6|2440.8|3
1737608230000|2025-01-23 04:57:10|2455.9|2441.1|2455.75|2440.95|2455.9|2441.1|2455.65|2440.85|5
1737608240000|2025-01-23 04:57:20|2455.65|2440.85|2455.75|2440.95|2455.75|2440.95|2455.65|2440.85|3
1737608260000|2025-01-23 04:57:40|2454.7|2439.9|2455.4|2440.6|2455.4|2440.6|2454.35|2439.55|4
1737608280000|2025-01-23 04:58:00|2455.25|2440.45|2452.1|2437.3|2455.25|2440.45|2451.97|2437.17|20
1737608290000|2025-01-23 04:58:10|2452.05|2437.25|2452.4|2437.6|2453.6|2438.8|2452.05|2437.25|10
1737608300000|2025-01-23 04:58:20|2452.65|2437.85|2451.9|2437.1|2452.65|2437.85|2451.65|2436.85|4
1737608320000|2025-01-23 04:58:40|2449.9|2435.1|2449.9|2435.1|2451.4|2436.6|2449.9|2435.1|12
1737608330000|2025-01-23 04:58:50|2450.4|2435.6|2451.4|2436.6|2451.6|2436.8|2449.9|2435.1|10
1737608340000|2025-01-23 04:59:00|2450.4|2435.6|2451.4|2436.6|2451.7|2436.9|2450.4|2435.6|6
1737608350000|2025-01-23 04:59:10|2451.9|2437.1|2452.4|2437.6|2452.4|2437.6|2450.9|2436.1|12
1737608360000|2025-01-23 04:59:20|2451.4|2436.6|2452.4|2437.6|2452.4|2437.6|2450.9|2436.1|11
1737608370000|2025-01-23 04:59:30|2451.9|2437.1|2451.9|2437.1|2452.4|2437.6|2450.9|2436.1|17
1737608380000|2025-01-23 04:59:40|2452.4|2437.6|2452.4|2437.6|2452.4|2437.6|2451.9|2437.1|3
1737608390000|2025-01-23 04:59:50|2452.9|2438.1|2453.65|2438.85|2454.7|2439.9|2451.9|2437.1|15
1737608400000|2025-01-23 05:00:00|2453.6|2438.8|2455.9|2441.1|2455.9|2441.1|2452.4|2437.6|20
1737608410000|2025-01-23 05:00:10|2455.4|2440.6|2455.4|2440.6|2456.7|2441.9|2454.9|2440.1|15
1737608420000|2025-01-23 05:00:20|2454|2439.2|2457.65|2442.85|2457.7|2442.9|2454|2439.2|13
1737608430000|2025-01-23 05:00:30|2457|2442.2|2457.59|2442.79|2457.68|2442.88|2455.9|2441.1|10
1737608440000|2025-01-23 05:00:40|2456.9|2442.1|2459.9|2445.1|2459.9|2445.1|2456.9|2442.1|9
1737608450000|2025-01-23 05:00:50|2460.4|2445.6|2460.7|2445.9|2460.7|2445.9|2460.4|2445.6|4
1737608460000|2025-01-23 05:01:00|2459.4|2444.6|2461.9|2447.1|2462.4|2447.6|2459.4|2444.6|13
1737608470000|2025-01-23 05:01:10|2462.4|2447.6|2462.51|2447.71|2464.55|2449.75|2461.4|2446.6|16
1737608480000|2025-01-23 05:01:20|2462.9|2448.1|2460.9|2446.1|2463.65|2448.85|2459.4|2444.6|16
1737608490000|2025-01-23 05:01:30|2461.3|2446.5|2461.65|2446.85|2461.65|2446.85|2459.4|2444.6|10
1737608500000|2025-01-23 05:01:40|2459.9|2445.1|2462.4|2447.6|2462.4|2447.6|2459.9|2445.1|8
1737608510000|2025-01-23 05:01:50|2462.9|2448.1|2462.4|2447.6|2463.6|2448.8|2461.63|2446.83|13
1737608520000|2025-01-23 05:02:00|2461.1|2446.3|2462.5|2447.7|2462.5|2447.7|2461.1|2446.3|15
1737608530000|2025-01-23 05:02:10|2462.4|2447.6|2463.4|2448.6|2463.9|2449.1|2461.9|2447.1|16
1737608540000|2025-01-23 05:02:20|2463.9|2449.1|2463.9|2449.1|2463.9|2449.1|2462.9|2448.1|6
1737608550000|2025-01-23 05:02:30|2464.05|2449.25|2464.1|2449.3|2464.1|2449.3|2464.05|2449.25|2
1737608560000|2025-01-23 05:02:40|2464.55|2449.75|2463.1|2448.3|2464.7|2449.9|2462.4|2447.6|15
1737608570000|2025-01-23 05:02:50|2463.85|2449.05|2463.9|2449.1|2464.7|2449.9|2462.9|2448.1|22
1737608580000|2025-01-23 05:03:00|2464.05|2449.25|2467.65|2452.85|2467.65|2452.85|2464.05|2449.25|13
1737608590000|2025-01-23 05:03:10|2466.9|2452.1|2468.6|2453.8|2468.6|2453.8|2466.9|2452.1|3
1737608600000|2025-01-23 05:03:20|2468.2|2453.4|2468.75|2453.95|2468.75|2453.95|2467.2|2452.4|7
1737608610000|2025-01-23 05:03:30|2468.9|2454.1|2468.8|2454|2469.6|2454.8|2468.65|2453.85|16
1737608620000|2025-01-23 05:03:40|2468.7|2453.9|2468.5|2453.7|2468.7|2453.9|2468|2453.2|7
1737608630000|2025-01-23 05:03:50|2468.7|2453.9|2468.95|2454.15|2468.95|2454.15|2466.9|2452.1|20
1737608640000|2025-01-23 05:04:00|2468.85|2454.05|2470|2455.2|2470.05|2455.25|2468.2|2453.4|17
1737608650000|2025-01-23 05:04:10|2470.7|2455.9|2470.55|2455.75|2470.7|2455.9|2470.35|2455.55|10
1737608660000|2025-01-23 05:04:20|2469.9|2455.1|2468.65|2453.85|2469.9|2455.1|2467.4|2452.6|15
1737608670000|2025-01-23 05:04:30|2468.7|2453.9|2466.5|2451.7|2468.9|2454.1|2466.4|2451.6|25
1737608680000|2025-01-23 05:04:40|2465.9|2451.1|2466.65|2451.85|2467.65|2452.85|2465.9|2451.1|23
1737608690000|2025-01-23 05:04:50|2466.55|2451.75|2466.4|2451.6|2466.6|2451.8|2465.4|2450.6|8
1737608700000|2025-01-23 05:05:00|2466.9|2452.1|2467.65|2452.85|2467.7|2452.9|2466.4|2451.6|15
1737608710000|2025-01-23 05:05:10|2467.55|2452.75|2466.4|2451.6|2467.65|2452.85|2466.4|2451.6|13
1737608720000|2025-01-23 05:05:20|2467.9|2453.1|2469.4|2454.6|2469.9|2455.1|2466.9|2452.1|15
1737608730000|2025-01-23 05:05:30|2469.65|2454.85|2469.7|2454.9|2469.9|2455.1|2468.4|2453.6|8
1737608740000|2025-01-23 05:05:40|2469.9|2455.1|2469.4|2454.6|2469.9|2455.1|2468.4|2453.6|7
1737608750000|2025-01-23 05:05:50|2469.9|2455.1|2470.3|2455.5|2470.3|2455.5|2469.9|2455.1|2
1737608760000|2025-01-23 05:06:00|2470.7|2455.9|2470.4|2455.6|2470.7|2455.9|2468.9|2454.1|19
1737608770000|2025-01-23 05:06:10|2471.4|2456.6|2472.72|2457.92|2472.72|2457.92|2470.9|2456.1|6
1737608780000|2025-01-23 05:06:20|2471|2456.2|2474.25|2459.45|2474.6|2459.8|2471|2456.2|23
1737608790000|2025-01-23 05:06:30|2474.6|2459.8|2474.69|2459.89|2474.9|2460.1|2472.9|2458.1|20
1737608800000|2025-01-23 05:06:40|2474.9|2460.1|2474.9|2460.1|2474.9|2460.1|2474.9|2460.1|1
1737608810000|2025-01-23 05:06:50|2473.4|2458.6|2472.55|2457.75|2473.4|2458.6|2471.95|2457.15|18
1737608820000|2025-01-23 05:07:00|2472.4|2457.6|2472.9|2458.1|2473.45|2458.65|2472.4|2457.6|6
1737608830000|2025-01-23 05:07:10|2473.4|2458.6|2473.25|2458.45|2473.6|2458.8|2471.9|2457.1|12
1737608840000|2025-01-23 05:07:20|2473.6|2458.8|2472.4|2457.6|2473.6|2458.8|2470.4|2455.6|17
1737608850000|2025-01-23 05:07:30|2471.9|2457.1|2474.55|2459.75|2474.65|2459.85|2471.9|2457.1|8
1737608860000|2025-01-23 05:07:40|2474.7|2459.9|2473.9|2459.1|2474.7|2459.9|2473.9|2459.1|18
1737608880000|2025-01-23 05:08:00|2472.9|2458.1|2474.9|2460.1|2474.9|2460.1|2472.9|2458.1|4
1737608890000|2025-01-23 05:08:10|2474.68|2459.88|2475.4|2460.6|2475.4|2460.6|2473.9|2459.1|11
1737608900000|2025-01-23 05:08:20|2474.9|2460.1|2475.9|2461.1|2475.9|2461.1|2474.4|2459.6|6
1737608910000|2025-01-23 05:08:30|2474.9|2460.1|2476.7|2461.9|2476.7|2461.9|2474.4|2459.6|9
1737608920000|2025-01-23 05:08:40|2476.05|2461.25|2476.95|2462.15|2477.9|2463.1|2476|2461.2|8
1737608930000|2025-01-23 05:08:50|2477.15|2462.35|2477.65|2462.85|2477.95|2463.15|2476.9|2462.1|7
1737608940000|2025-01-23 05:09:00|2478.65|2463.85|2477.9|2463.1|2478.65|2463.85|2476.66|2461.86|8
1737608950000|2025-01-23 05:09:10|2477.1|2462.3|2477.9|2463.1|2479.5|2464.7|2476.4|2461.6|24
1737608970000|2025-01-23 05:09:30|2478.05|2463.25|2478.58|2463.78|2478.9|2464.1|2476.4|2461.6|11
1737608980000|2025-01-23 05:09:40|2478.62|2463.82|2478.05|2463.25|2478.75|2463.95|2478.05|2463.25|6
1737608990000|2025-01-23 05:09:50|2478.6|2463.8|2477.9|2463.1|2478.6|2463.8|2477.68|2462.88|4
1737609000000|2025-01-23 05:10:00|2478.4|2463.6|2478.68|2463.88|2478.9|2464.1|2477|2462.2|9
1737609010000|2025-01-23 05:10:10|2478|2463.2|2477.05|2462.25|2478.9|2464.1|2477.05|2462.25|13
1737609020000|2025-01-23 05:10:20|2477|2462.2|2477.9|2463.1|2478.7|2463.9|2476.9|2462.1|20
1737609030000|2025-01-23 05:10:30|2478.9|2464.1|2478.9|2464.1|2478.9|2464.1|2478.9|2464.1|1
1737609040000|2025-01-23 05:10:40|2477.9|2463.1|2476.65|2461.85|2478.28|2463.48|2475.9|2461.1|8
1737609050000|2025-01-23 05:10:50|2476.4|2461.6|2476.4|2461.6|2476.4|2461.6|2475.4|2460.6|4
1737609060000|2025-01-23 05:11:00|2476.9|2462.1|2476.9|2462.1|2477.9|2463.1|2475.4|2460.6|12
1737609070000|2025-01-23 05:11:10|2477.65|2462.85|2476.9|2462.1|2477.9|2463.1|2476.4|2461.6|11
1737609080000|2025-01-23 05:11:20|2477.7|2462.9|2476.95|2462.15|2477.7|2462.9|2475.9|2461.1|10
1737609090000|2025-01-23 05:11:30|2475.9|2461.1|2474.9|2460.1|2475.9|2461.1|2474.9|2460.1|12
1737609100000|2025-01-23 05:11:40|2474.65|2459.85|2474.4|2459.6|2474.65|2459.85|2473.4|2458.6|5
1737609110000|2025-01-23 05:11:50|2474.9|2460.1|2473.9|2459.1|2474.9|2460.1|2473.9|2459.1|3
1737609120000|2025-01-23 05:12:00|2474.4|2459.6|2474.9|2460.1|2475.4|2460.6|2474.4|2459.6|10
1737609130000|2025-01-23 05:12:10|2474.7|2459.9|2474.7|2459.9|2474.7|2459.9|2474.7|2459.9|1
1737609140000|2025-01-23 05:12:20|2472.9|2458.1|2473.9|2459.1|2474.47|2459.67|2472.9|2458.1|11
1737609150000|2025-01-23 05:12:30|2473.4|2458.6|2474.4|2459.6|2474.7|2459.9|2472.9|2458.1|13
1737609160000|2025-01-23 05:12:40|2474.9|2460.1|2473.9|2459.1|2474.9|2460.1|2473.9|2459.1|4
1737609170000|2025-01-23 05:12:50|2474.4|2459.6|2473.9|2459.1|2474.7|2459.9|2472.9|2458.1|9
1737609180000|2025-01-23 05:13:00|2474.7|2459.9|2473.9|2459.1|2474.7|2459.9|2472.9|2458.1|13
1737609190000|2025-01-23 05:13:10|2473.4|2458.6|2474.9|2460.1|2474.9|2460.1|2473.4|2458.6|4
1737609210000|2025-01-23 05:13:30|2472.9|2458.1|2474.1|2459.3|2475.7|2460.9|2472.9|2458.1|17
1737609220000|2025-01-23 05:13:40|2475.7|2460.9|2474.4|2459.6|2475.7|2460.9|2474.4|2459.6|11
1737609230000|2025-01-23 05:13:50|2475.4|2460.6|2476.4|2461.6|2477.4|2462.6|2474.4|2459.6|13
1737609240000|2025-01-23 05:14:00|2477.4|2462.6|2477.55|2462.75|2477.65|2462.85|2475.4|2460.6|8
1737609250000|2025-01-23 05:14:10|2477.05|2462.25|2477.4|2462.6|2477.4|2462.6|2475.9|2461.1|9
1737609260000|2025-01-23 05:14:20|2476.9|2462.1|2476.9|2462.1|2477.7|2462.9|2476.9|2462.1|9
1737609280000|2025-01-23 05:14:40|2475.9|2461.1|2475.9|2461.1|2476.65|2461.85|2474.4|2459.6|14
1737609290000|2025-01-23 05:14:50|2475.4|2460.6|2476.9|2462.1|2476.9|2462.1|2475.4|2460.6|3
1737609300000|2025-01-23 05:15:00|2475.9|2461.1|2477.9|2463.1|2477.9|2463.1|2475.9|2461.1|8
1737609310000|2025-01-23 05:15:10|2476.9|2462.1|2478.9|2464.1|2478.9|2464.1|2476.9|2462.1|3
1737609320000|2025-01-23 05:15:20|2478.65|2463.85|2478.65|2463.85|2478.65|2463.85|2478.65|2463.85|1
1737609330000|2025-01-23 05:15:30|2478.25|2463.45|2478.9|2464.1|2478.9|2464.1|2476.9|2462.1|11
1737609340000|2025-01-23 05:15:40|2479.47|2464.67|2480|2465.2|2480.69|2465.89|2478.55|2463.75|10
1737609350000|2025-01-23 05:15:50|2479.9|2465.1|2479.4|2464.6|2480.5|2465.7|2477.9|2463.1|14
1737609360000|2025-01-23 05:16:00|2478.05|2463.25|2479.65|2464.85|2479.7|2464.9|2477.9|2463.1|16
1737609370000|2025-01-23 05:16:10|2479.6|2464.8|2479.9|2465.1|2479.9|2465.1|2477.4|2462.6|10
1737609380000|2025-01-23 05:16:20|2478.9|2464.1|2479.9|2465.1|2480|2465.2|2478.7|2463.9|6
1737609390000|2025-01-23 05:16:30|2478.4|2463.6|2478.4|2463.6|2479.9|2465.1|2477.9|2463.1|16
1737609400000|2025-01-23 05:16:40|2479.9|2465.1|2477.9|2463.1|2479.9|2465.1|2477.4|2462.6|11
1737609410000|2025-01-23 05:16:50|2478.65|2463.85|2478.9|2464.1|2478.9|2464.1|2477.4|2462.6|5
1737609420000|2025-01-23 05:17:00|2478.8|2464|2478.8|2464|2478.8|2464|2478.8|2464|1
1737609430000|2025-01-23 05:17:10|2478.7|2463.9|2478.65|2463.85|2478.7|2463.9|2477.9|2463.1|4
1737609440000|2025-01-23 05:17:20|2478.5|2463.7|2477.9|2463.1|2478.5|2463.7|2477.9|2463.1|4
1737609450000|2025-01-23 05:17:30|2477.4|2462.6|2476.1|2461.3|2477.4|2462.6|2476.1|2461.3|8
1737609460000|2025-01-23 05:17:40|2475.15|2460.35|2473.99|2459.19|2475.4|2460.6|2472.95|2458.15|15
1737609470000|2025-01-23 05:17:50|2472.4|2457.6|2474.9|2460.1|2474.9|2460.1|2472.4|2457.6|13
1737609480000|2025-01-23 05:18:00|2473.9|2459.1|2472.7|2457.9|2473.9|2459.1|2471.7|2456.9|13
1737609490000|2025-01-23 05:18:10|2471.9|2457.1|2471.9|2457.1|2471.9|2457.1|2470.4|2455.6|7
1737609500000|2025-01-23 05:18:20|2470.4|2455.6|2471.4|2456.6|2471.4|2456.6|2470.4|2455.6|2
1737609510000|2025-01-23 05:18:30|2470.15|2455.35|2471.4|2456.6|2471.9|2457.1|2469.9|2455.1|7
1737609520000|2025-01-23 05:18:40|2470.15|2455.35|2470.9|2456.1|2471.65|2456.85|2470.09|2455.29|12
1737609530000|2025-01-23 05:18:50|2470.7|2455.9|2469.9|2455.1|2470.7|2455.9|2468.9|2454.1|17
1737609540000|2025-01-23 05:19:00|2469.65|2454.85|2469.4|2454.6|2469.65|2454.85|2467.4|2452.6|15
1737609550000|2025-01-23 05:19:10|2469.7|2454.9|2468.9|2454.1|2469.7|2454.9|2468.25|2453.45|9
1737609560000|2025-01-23 05:19:20|2469.4|2454.6|2469.65|2454.85|2469.9|2455.1|2468.4|2453.6|7
1737609570000|2025-01-23 05:19:30|2470.45|2455.65|2469.9|2455.1|2470.45|2455.65|2469.9|2455.1|13
1737609580000|2025-01-23 05:19:40|2468.9|2454.1|2469.95|2455.15|2470.65|2455.85|2468.9|2454.1|14
1737609590000|2025-01-23 05:19:50|2469.9|2455.1|2470.9|2456.1|2470.9|2456.1|2468.9|2454.1|11
1737609600000|2025-01-23 05:20:00|2471.4|2456.6|2469.73|2454.93|2471.7|2456.9|2469.73|2454.93|13
1737609610000|2025-01-23 05:20:10|2469.9|2455.1|2470.8|2456|2470.8|2456|2469.9|2455.1|9
1737609620000|2025-01-23 05:20:20|2470.7|2455.9|2468.68|2453.88|2470.7|2455.9|2468.68|2453.88|10
1737609630000|2025-01-23 05:20:30|2467.9|2453.1|2469.9|2455.1|2469.9|2455.1|2467.9|2453.1|11
1737609640000|2025-01-23 05:20:40|2468.9|2454.1|2470.9|2456.1|2470.9|2456.1|2468.9|2454.1|10
1737609660000|2025-01-23 05:21:00|2470.4|2455.6|2471.9|2457.1|2471.9|2457.1|2470.4|2455.6|3
1737609670000|2025-01-23 05:21:10|2472.4|2457.6|2472.9|2458.1|2473.4|2458.6|2470.9|2456.1|14
1737609680000|2025-01-23 05:21:20|2472.4|2457.6|2473.4|2458.6|2474.65|2459.85|2472.4|2457.6|14
1737609690000|2025-01-23 05:21:30|2473.9|2459.1|2474.7|2459.9|2474.7|2459.9|2472.9|2458.1|5
1737609700000|2025-01-23 05:21:40|2474.65|2459.85|2474.6|2459.8|2474.7|2459.9|2473.25|2458.45|18
1737609710000|2025-01-23 05:21:50|2472.9|2458.1|2474.4|2459.6|2474.9|2460.1|2472.9|2458.1|7
1737609720000|2025-01-23 05:22:00|2474.47|2459.67|2473.65|2458.85|2474.5|2459.7|2472.9|2458.1|13
1737609730000|2025-01-23 05:22:10|2473.55|2458.75|2474.6|2459.8|2474.65|2459.85|2473.55|2458.75|12
1737609740000|2025-01-23 05:22:20|2474.49|2459.69|2473.9|2459.1|2474.9|2460.1|2473.4|2458.6|13
1737609750000|2025-01-23 05:22:30|2473.65|2458.85|2473.7|2458.9|2473.7|2458.9|2473.6|2458.8|3
1737609760000|2025-01-23 05:22:40|2472.4|2457.6|2473.4|2458.6|2473.4|2458.6|2472.4|2457.6|6
1737609770000|2025-01-23 05:22:50|2472.9|2458.1|2472.9|2458.1|2473.4|2458.6|2472.4|2457.6|8
1737609780000|2025-01-23 05:23:00|2473.4|2458.6|2473.03|2458.23|2473.7|2458.9|2472.4|2457.6|8
1737609790000|2025-01-23 05:23:10|2472.68|2457.88|2470.9|2456.1|2472.68|2457.88|2469.86|2455.06|9
1737609800000|2025-01-23 05:23:20|2470.4|2455.6|2471.8|2457|2471.8|2457|2470.4|2455.6|5
1737609810000|2025-01-23 05:23:30|2471.65|2456.85|2471|2456.2|2471.65|2456.85|2471|2456.2|4
1737609820000|2025-01-23 05:23:40|2470.7|2455.9|2469.9|2455.1|2470.7|2455.9|2469.9|2455.1|15
1737609830000|2025-01-23 05:23:50|2469.4|2454.6|2470.4|2455.6|2470.4|2455.6|2469.4|2454.6|2
1737609840000|2025-01-23 05:24:00|2470.7|2455.9|2469.4|2454.6|2470.7|2455.9|2468.9|2454.1|9
1737609850000|2025-01-23 05:24:10|2469.7|2454.9|2469.7|2454.9|2469.7|2454.9|2469.65|2454.85|5
1737609860000|2025-01-23 05:24:20|2469.9|2455.1|2469.4|2454.6|2470.7|2455.9|2469.4|2454.6|14
1737609870000|2025-01-23 05:24:30|2468.9|2454.1|2469.65|2454.85|2469.7|2454.9|2468.65|2453.85|5
1737609880000|2025-01-23 05:24:40|2469.28|2454.48|2468.65|2453.85|2469.65|2454.85|2468.28|2453.48|8
1737609890000|2025-01-23 05:24:50|2468.5|2453.7|2470.65|2455.85|2470.7|2455.9|2468.5|2453.7|6
1737609900000|2025-01-23 05:25:00|2469.9|2455.1|2470.4|2455.6|2470.4|2455.6|2469.9|2455.1|2
1737609910000|2025-01-23 05:25:10|2471.4|2456.6|2471.4|2456.6|2471.65|2456.85|2469.4|2454.6|13
1737609920000|2025-01-23 05:25:20|2471.65|2456.85|2470.9|2456.1|2471.65|2456.85|2470.82|2456.02|4
1737609930000|2025-01-23 05:25:30|2469.15|2454.35|2470.4|2455.6|2470.4|2455.6|2469.15|2454.35|5
1737609940000|2025-01-23 05:25:40|2470.9|2456.1|2470.9|2456.1|2470.9|2456.1|2469.9|2455.1|4
1737609950000|2025-01-23 05:25:50|2471.65|2456.85|2471.65|2456.85|2471.65|2456.85|2469.9|2455.1|6
1737609960000|2025-01-23 05:26:00|2471.7|2456.9|2470.9|2456.1|2471.7|2456.9|2470.9|2456.1|3
1737609970000|2025-01-23 05:26:10|2470.4|2455.6|2471.4|2456.6|2471.4|2456.6|2470.4|2455.6|2
1737609980000|2025-01-23 05:26:20|2469.9|2455.1|2471.75|2456.95|2471.75|2456.95|2469.9|2455.1|13
1737609990000|2025-01-23 05:26:30|2471.6|2456.8|2470.2|2455.4|2471.7|2456.9|2469.19|2454.39|22
1737610000000|2025-01-23 05:26:40|2470.15|2455.35|2467.7|2452.9|2470.15|2455.35|2467.25|2452.45|28
1737610010000|2025-01-23 05:26:50|2467.8|2453|2466.75|2451.95|2467.8|2453|2466.55|2451.75|16
1737610020000|2025-01-23 05:27:00|2466.6|2451.8|2467.4|2452.6|2467.65|2452.85|2465.9|2451.1|31
1737610030000|2025-01-23 05:27:10|2466.9|2452.1|2468.5|2453.7|2468.55|2453.75|2466.4|2451.6|27
1737610040000|2025-01-23 05:27:20|2468.45|2453.65|2467.25|2452.45|2468.6|2453.8|2466.66|2451.86|26
1737610050000|2025-01-23 05:27:30|2467.1|2452.3|2466.4|2451.6|2467.5|2452.7|2465.9|2451.1|22
1737610060000|2025-01-23 05:27:40|2466.6|2451.8|2466.4|2451.6|2467.55|2452.75|2465.4|2450.6|22
1737610070000|2025-01-23 05:27:50|2466.3|2451.5|2466.4|2451.6|2466.5|2451.7|2466.3|2451.5|7
1737610080000|2025-01-23 05:28:00|2466.45|2451.65|2464.6|2449.8|2466.5|2451.7|2464.4|2449.6|20
1737610090000|2025-01-23 05:28:10|2464.5|2449.7|2467.3|2452.5|2467.3|2452.5|2464.5|2449.7|12
1737610100000|2025-01-23 05:28:20|2467.05|2452.25|2466.1|2451.3|2467.5|2452.7|2466.1|2451.3|21
1737610110000|2025-01-23 05:28:30|2466.4|2451.6|2466.5|2451.7|2466.6|2451.8|2466.1|2451.3|24
1737610120000|2025-01-23 05:28:40|2466.55|2451.75|2466.35|2451.55|2467.4|2452.6|2465.4|2450.6|16
1737610130000|2025-01-23 05:28:50|2466.45|2451.65|2467.4|2452.6|2467.4|2452.6|2465.9|2451.1|10
1737610140000|2025-01-23 05:29:00|2467.5|2452.7|2466.7|2451.9|2467.5|2452.7|2465.55|2450.75|20
1737610150000|2025-01-23 05:29:10|2465.9|2451.1|2466.15|2451.35|2467.4|2452.6|2465.9|2451.1|18
1737610160000|2025-01-23 05:29:20|2466.05|2451.25|2466.25|2451.45|2466.7|2451.9|2466.05|2451.25|15
1737610170000|2025-01-23 05:29:30|2466.3|2451.5|2466.35|2451.55|2466.35|2451.55|2466|2451.2|17
1737610180000|2025-01-23 05:29:40|2466.4|2451.6|2465.35|2450.55|2466.4|2451.6|2464.95|2450.15|21
1737610190000|2025-01-23 05:29:50|2465.3|2450.5|2465.6|2450.8|2465.6|2450.8|2465.05|2450.25|12
1737610210000|2025-01-23 05:30:10|2466.55|2451.75|2465.82|2451.02|2466.55|2451.75|2465.82|2451.02|12
1737610220000|2025-01-23 05:30:20|2465.45|2450.65|2464.2|2449.4|2465.45|2450.65|2463.9|2449.1|21
1737610230000|2025-01-23 05:30:30|2464.4|2449.6|2466.55|2451.75|2466.55|2451.75|2464.4|2449.6|13
1737610240000|2025-01-23 05:30:40|2465.65|2450.85|2467.6|2452.8|2467.6|2452.8|2465.4|2450.6|12
1737610250000|2025-01-23 05:30:50|2467.5|2452.7|2468.9|2454.1|2468.9|2454.1|2466.25|2451.45|21
1737610260000|2025-01-23 05:31:00|2469.15|2454.35|2470.15|2455.35|2470.35|2455.55|2467.4|2452.6|28
1737610270000|2025-01-23 05:31:10|2468.9|2454.1|2471.05|2456.25|2471.55|2456.75|2468.9|2454.1|17
1737610280000|2025-01-23 05:31:20|2470.56|2455.76|2467.9|2453.1|2470.7|2455.9|2467.9|2453.1|16
1737610290000|2025-01-23 05:31:30|2468.8|2454|2468.65|2453.85|2468.8|2454|2467.4|2452.6|13
1737610300000|2025-01-23 05:31:40|2468.55|2453.75|2467.5|2452.7|2468.7|2453.9|2467.2|2452.4|21
1737610310000|2025-01-23 05:31:50|2467.1|2452.3|2465.4|2450.6|2467.45|2452.65|2465.32|2450.52|27
1737610320000|2025-01-23 05:32:00|2465.6|2450.8|2466.3|2451.5|2467.5|2452.7|2465.55|2450.75|25
1737610330000|2025-01-23 05:32:10|2466.25|2451.45|2465.88|2451.08|2466.55|2451.75|2465.88|2451.08|17
1737610340000|2025-01-23 05:32:20|2465.45|2450.65|2464.6|2449.8|2465.5|2450.7|2463.9|2449.1|22
1737610350000|2025-01-23 05:32:30|2464.55|2449.75|2462.03|2447.23|2464.7|2449.9|2461.91|2447.11|26
1737610360000|2025-01-23 05:32:40|2462.35|2447.55|2462.3|2447.5|2462.7|2447.9|2461.97|2447.17|18
1737610370000|2025-01-23 05:32:50|2462.25|2447.45|2463.25|2448.45|2463.25|2448.45|2462.25|2447.45|11
1737610380000|2025-01-23 05:33:00|2463.3|2448.5|2465.4|2450.6|2465.4|2450.6|2462.9|2448.1|21
1737610390000|2025-01-23 05:33:10|2465.35|2450.55|2465.25|2450.45|2466.25|2451.45|2464.49|2449.69|22
1737610400000|2025-01-23 05:33:20|2465.2|2450.4|2465.7|2450.9|2465.7|2450.9|2465.2|2450.4|17
1737610410000|2025-01-23 05:33:30|2465.8|2451|2467.7|2452.9|2467.7|2452.9|2465.8|2451|9
1737610420000|2025-01-23 05:33:40|2467.65|2452.85|2466.36|2451.56|2467.65|2452.85|2465.9|2451.1|24
1737610430000|2025-01-23 05:33:50|2467.1|2452.3|2468.3|2453.5|2468.3|2453.5|2466.4|2451.6|14
1737610440000|2025-01-23 05:34:00|2468.05|2453.25|2468.65|2453.85|2468.65|2453.85|2468|2453.2|20
1737610450000|2025-01-23 05:34:10|2468.15|2453.35|2470.4|2455.6|2470.65|2455.85|2468.15|2453.35|19
1737610460000|2025-01-23 05:34:20|2469.4|2454.6|2471.4|2456.6|2471.7|2456.9|2469.4|2454.6|15
1737610470000|2025-01-23 05:34:30|2470.9|2456.1|2472.7|2457.9|2472.7|2457.9|2470.4|2455.6|21
1737610480000|2025-01-23 05:34:40|2472.65|2457.85|2472.95|2458.15|2472.95|2458.15|2471.9|2457.1|4
1737610490000|2025-01-23 05:34:50|2473.45|2458.65|2473.99|2459.19|2474.7|2459.9|2472.4|2457.6|20
1737610500000|2025-01-23 05:35:00|2474.7|2459.9|2474.2|2459.4|2474.7|2459.9|2473.61|2458.81|18
1737610510000|2025-01-23 05:35:10|2473.4|2458.6|2475.45|2460.65|2476.7|2461.9|2473.4|2458.6|34
1737610520000|2025-01-23 05:35:20|2475.4|2460.6|2474.25|2459.45|2475.7|2460.9|2473.4|2458.6|21
1737610530000|2025-01-23 05:35:30|2473.4|2458.6|2473.9|2459.1|2474.7|2459.9|2473.4|2458.6|23
1737610540000|2025-01-23 05:35:40|2475.15|2460.35|2475.55|2460.75|2475.55|2460.75|2473.9|2459.1|19
1737610550000|2025-01-23 05:35:50|2474.46|2459.66|2475.15|2460.35|2475.7|2460.9|2474.38|2459.58|29
1737610560000|2025-01-23 05:36:00|2473.9|2459.1|2473.9|2459.1|2474.7|2459.9|2473.4|2458.6|18
1737610570000|2025-01-23 05:36:10|2473.65|2458.85|2474.4|2459.6|2474.65|2459.85|2473.4|2458.6|17
1737610580000|2025-01-23 05:36:20|2474.65|2459.85|2473.9|2459.1|2474.65|2459.85|2473|2458.2|14
1737610590000|2025-01-23 05:36:30|2474.45|2459.65|2476.7|2461.9|2476.7|2461.9|2474.4|2459.6|11
1737610600000|2025-01-23 05:36:40|2476.65|2461.85|2475.6|2460.8|2476.7|2461.9|2474.9|2460.1|25
1737610610000|2025-01-23 05:36:50|2474.9|2460.1|2477.55|2462.75|2477.55|2462.75|2474.9|2460.1|13
1737610620000|2025-01-23 05:37:00|2477.4|2462.6|2478.15|2463.35|2478.15|2463.35|2476.9|2462.1|14
1737610630000|2025-01-23 05:37:10|2478.1|2463.3|2479.35|2464.55|2479.35|2464.55|2477|2462.2|14
1737610640000|2025-01-23 05:37:20|2478.9|2464.1|2478.4|2463.6|2479.3|2464.5|2477.53|2462.73|22
1737610650000|2025-01-23 05:37:30|2478.7|2463.9|2478.45|2463.65|2478.7|2463.9|2477.3|2462.5|11
1737610660000|2025-01-23 05:37:40|2479.55|2464.75|2479.6|2464.8|2479.7|2464.9|2478.47|2463.67|8
1737610670000|2025-01-23 05:37:50|2479.65|2464.85|2480.4|2465.6|2480.4|2465.6|2478.4|2463.6|14
1737610680000|2025-01-23 05:38:00|2479.8|2465|2478.65|2463.85|2479.8|2465|2478.5|2463.7|18
1737610690000|2025-01-23 05:38:10|2478.4|2463.6|2479.45|2464.65|2479.7|2464.9|2478.4|2463.6|16
1737610700000|2025-01-23 05:38:20|2479.65|2464.85|2477.65|2462.85|2479.7|2464.9|2477.45|2462.65|26
1737610710000|2025-01-23 05:38:30|2477.6|2462.8|2477.97|2463.17|2479.4|2464.6|2477.4|2462.6|21
1737610720000|2025-01-23 05:38:40|2478.5|2463.7|2479.7|2464.9|2479.71|2464.91|2477.4|2462.6|17
1737610730000|2025-01-23 05:38:50|2479.65|2464.85|2479.36|2464.56|2480.4|2465.6|2478.9|2464.1|24
1737610740000|2025-01-23 05:39:00|2479.34|2464.54|2477.65|2462.85|2480.2|2465.4|2477.64|2462.84|26
1737610750000|2025-01-23 05:39:10|2477.15|2462.35|2478.25|2463.45|2478.5|2463.7|2476.4|2461.6|20
1737610760000|2025-01-23 05:39:20|2478.45|2463.65|2477.4|2462.6|2478.45|2463.65|2476.49|2461.69|20
1737610770000|2025-01-23 05:39:30|2477.49|2462.69|2478.9|2464.1|2478.9|2464.1|2476.4|2461.6|19
1737610780000|2025-01-23 05:39:40|2478.4|2463.6|2479.45|2464.65|2479.5|2464.7|2478.4|2463.6|6
1737610790000|2025-01-23 05:39:50|2479.35|2464.55|2479.9|2465.1|2479.9|2465.1|2479.35|2464.55|5
1737610800000|2025-01-23 05:40:00|2479.7|2464.9|2479.15|2464.35|2479.7|2464.9|2479.15|2464.35|6
1737610810000|2025-01-23 05:40:10|2479.35|2464.55|2478.6|2463.8|2479.6|2464.8|2477.9|2463.1|12
1737610820000|2025-01-23 05:40:20|2479.45|2464.65|2481.05|2466.25|2481.05|2466.25|2479.38|2464.58|10
1737610830000|2025-01-23 05:40:30|2481.15|2466.35|2479.64|2464.84|2481.45|2466.65|2479.64|2464.84|11
1737610840000|2025-01-23 05:40:40|2479.93|2465.13|2479.65|2464.85|2480.5|2465.7|2478.97|2464.17|10
1737610850000|2025-01-23 05:40:50|2479.15|2464.35|2479.9|2465.1|2479.9|2465.1|2478.4|2463.6|11
1737610860000|2025-01-23 05:41:00|2479.65|2464.85|2478.65|2463.85|2479.65|2464.85|2478.15|2463.35|9
1737610870000|2025-01-23 05:41:10|2479.1|2464.3|2479.4|2464.6|2479.7|2464.9|2478.4|2463.6|8
1737610880000|2025-01-23 05:41:20|2479.9|2465.1|2480.4|2465.6|2480.6|2465.8|2479.4|2464.6|6
1737610890000|2025-01-23 05:41:30|2479.9|2465.1|2481.6|2466.8|2481.6|2466.8|2479.9|2465.1|7
1737610900000|2025-01-23 05:41:40|2481.55|2466.75|2480.98|2466.18|2481.6|2466.8|2480.4|2465.6|11
1737610910000|2025-01-23 05:41:50|2481.19|2466.39|2481.45|2466.65|2481.7|2466.9|2479.4|2464.6|12
1737610920000|2025-01-23 05:42:00|2481.65|2466.85|2481.4|2466.6|2481.65|2466.85|2479.4|2464.6|20
1737610930000|2025-01-23 05:42:10|2480.9|2466.1|2482.55|2467.75|2482.55|2467.75|2480.9|2466.1|7
1737610940000|2025-01-23 05:42:20|2482.4|2467.6|2481.8|2467|2482.55|2467.75|2481.2|2466.4|7
1737610950000|2025-01-23 05:42:30|2480.9|2466.1|2482.7|2467.9|2482.7|2467.9|2480.9|2466.1|4
1737610960000|2025-01-23 05:42:40|2482.65|2467.85|2480.9|2466.1|2482.65|2467.85|2480.4|2465.6|7
1737610970000|2025-01-23 05:42:50|2481.9|2467.1|2482.65|2467.85|2482.65|2467.85|2481.9|2467.1|2
1737610980000|2025-01-23 05:43:00|2482.5|2467.7|2481.9|2467.1|2482.55|2467.75|2480.75|2465.95|14
1737610990000|2025-01-23 05:43:10|2481.8|2467|2480.4|2465.6|2482.7|2467.9|2480.4|2465.6|20
1737611000000|2025-01-23 05:43:20|2481.3|2466.5|2481.4|2466.6|2481.4|2466.6|2481.3|2466.5|2
1737611010000|2025-01-23 05:43:30|2481.65|2466.85|2482.7|2467.9|2482.7|2467.9|2480.4|2465.6|18
1737611020000|2025-01-23 05:43:40|2482.05|2467.25|2483.7|2468.9|2483.7|2468.9|2482|2467.2|9
1737611030000|2025-01-23 05:43:50|2482.9|2468.1|2483.4|2468.6|2484.3|2469.5|2482.4|2467.6|23
1737611040000|2025-01-23 05:44:00|2484.4|2469.6|2485.4|2470.6|2486.4|2471.6|2484.4|2469.6|19
1737611050000|2025-01-23 05:44:10|2485.6|2470.8|2484.77|2469.97|2485.6|2470.8|2484.4|2469.6|10
1737611060000|2025-01-23 05:44:20|2484.72|2469.92|2485.4|2470.6|2485.65|2470.85|2484.22|2469.42|18
1737611070000|2025-01-23 05:44:30|2485.65|2470.85|2485.3|2470.5|2485.65|2470.85|2483.4|2468.6|12
1737611080000|2025-01-23 05:44:40|2485.5|2470.7|2485.5|2470.7|2485.55|2470.75|2484.4|2469.6|21
1737611090000|2025-01-23 05:44:50|2485.4|2470.6|2485.4|2470.6|2485.65|2470.85|2483.4|2468.6|13
1737611100000|2025-01-23 05:45:00|2485.55|2470.75|2485.7|2470.9|2486.55|2471.75|2484.4|2469.6|19
1737611110000|2025-01-23 05:45:10|2485.65|2470.85|2483.4|2468.6|2485.65|2470.85|2483.4|2468.6|14
1737611120000|2025-01-23 05:45:20|2484.4|2469.6|2484.4|2469.6|2486.7|2471.9|2484.4|2469.6|15
1737611130000|2025-01-23 05:45:30|2485.4|2470.6|2486.5|2471.7|2486.5|2471.7|2484.4|2469.6|10
1737611140000|2025-01-23 05:45:40|2486.55|2471.75|2485.65|2470.85|2486.55|2471.75|2484.99|2470.19|13
1737611150000|2025-01-23 05:45:50|2484.65|2469.85|2485.4|2470.6|2485.4|2470.6|2484.4|2469.6|5
1737611160000|2025-01-23 05:46:00|2484.9|2470.1|2485.25|2470.45|2485.4|2470.6|2483.4|2468.6|22
1737611170000|2025-01-23 05:46:10|2485.3|2470.5|2485.4|2470.6|2485.4|2470.6|2483.4|2468.6|12
1737611180000|2025-01-23 05:46:20|2484.9|2470.1|2484.09|2469.29|2484.9|2470.1|2483.4|2468.6|11
1737611190000|2025-01-23 05:46:30|2483.9|2469.1|2483.07|2468.27|2485.4|2470.6|2483.07|2468.27|12
1737611200000|2025-01-23 05:46:40|2483.15|2468.35|2483.4|2468.6|2483.6|2468.8|2482.4|2467.6|7
1737611210000|2025-01-23 05:46:50|2483.65|2468.85|2481.4|2466.6|2483.65|2468.85|2480.9|2466.1|15
1737611220000|2025-01-23 05:47:00|2480.4|2465.6|2481.9|2467.1|2481.9|2467.1|2480.4|2465.6|8
1737611230000|2025-01-23 05:47:10|2481.8|2467|2481.35|2466.55|2481.8|2467|2481.35|2466.55|5
1737611240000|2025-01-23 05:47:20|2480.9|2466.1|2480.9|2466.1|2480.9|2466.1|2479.9|2465.1|13
1737611250000|2025-01-23 05:47:30|2481.4|2466.6|2481.4|2466.6|2482.55|2467.75|2481.15|2466.35|9
1737611270000|2025-01-23 05:47:50|2481.9|2467.1|2482.4|2467.6|2482.4|2467.6|2481.4|2466.6|3
1737611280000|2025-01-23 05:48:00|2482.65|2467.85|2481.7|2466.9|2482.65|2467.85|2480.4|2465.6|10
1737611290000|2025-01-23 05:48:10|2482.7|2467.9|2482.7|2467.9|2482.7|2467.9|2482.5|2467.7|4
1737611300000|2025-01-23 05:48:20|2482.55|2467.75|2481.9|2467.1|2482.55|2467.75|2481.06|2466.26|10
1737611320000|2025-01-23 05:48:40|2482.4|2467.6|2482.4|2467.6|2482.9|2468.1|2481.4|2466.6|7
1737611330000|2025-01-23 05:48:50|2482.08|2467.28|2481.9|2467.1|2482.08|2467.28|2481.9|2467.1|2
1737611340000|2025-01-23 05:49:00|2481.4|2466.6|2480.9|2466.1|2481.9|2467.1|2480.24|2465.44|10
1737611350000|2025-01-23 05:49:10|2480.4|2465.6|2483.4|2468.6|2483.4|2468.6|2480.4|2465.6|12
1737611360000|2025-01-23 05:49:20|2482.57|2467.77|2483.7|2468.9|2483.7|2468.9|2482.4|2467.6|5
1737611380000|2025-01-23 05:49:40|2482.9|2468.1|2483.9|2469.1|2483.9|2469.1|2482.9|2468.1|3
1737611390000|2025-01-23 05:49:50|2482.4|2467.6|2482.4|2467.6|2483.9|2469.1|2482.4|2467.6|6
1737611400000|2025-01-23 05:50:00|2481.9|2467.1|2482.4|2467.6|2482.9|2468.1|2481.4|2466.6|9
1737611410000|2025-01-23 05:50:10|2482.6|2467.8|2481.6|2466.8|2482.7|2467.9|2481.4|2466.6|12
1737611420000|2025-01-23 05:50:20|2482.35|2467.55|2481.57|2466.77|2482.7|2467.9|2480.4|2465.6|20
1737611430000|2025-01-23 05:50:30|2481.55|2466.75|2482.4|2467.6|2482.6|2467.8|2480.4|2465.6|20
1737611440000|2025-01-23 05:50:40|2482.7|2467.9|2481.4|2466.6|2482.7|2467.9|2480.9|2466.1|16
1737611460000|2025-01-23 05:51:00|2481.45|2466.65|2479.6|2464.8|2481.45|2466.65|2478.74|2463.94|17
1737611470000|2025-01-23 05:51:10|2479.55|2464.75|2479.4|2464.6|2479.6|2464.8|2478.9|2464.1|7
1737611480000|2025-01-23 05:51:20|2479.09|2464.29|2480.25|2465.45|2480.25|2465.45|2478.9|2464.1|3
1737611490000|2025-01-23 05:51:30|2480.15|2465.35|2480.15|2465.35|2480.25|2465.45|2478.65|2463.85|12
1737611500000|2025-01-23 05:51:40|2480.25|2465.45|2479.63|2464.83|2480.25|2465.45|2479.26|2464.46|11
1737611510000|2025-01-23 05:51:50|2479.7|2464.9|2479.7|2464.9|2479.7|2464.9|2479.55|2464.75|6
1737611520000|2025-01-23 05:52:00|2477.9|2463.1|2477.96|2463.16|2478.28|2463.48|2477.62|2462.82|8
1737611530000|2025-01-23 05:52:10|2477.94|2463.14|2478.8|2464|2478.8|2464|2477.9|2463.1|6
1737611540000|2025-01-23 05:52:20|2480.8|2466|2481.4|2466.6|2481.4|2466.6|2480.8|2466|3
1737611550000|2025-01-23 05:52:30|2481.9|2467.1|2480.4|2465.6|2481.9|2467.1|2480.4|2465.6|4
1737611560000|2025-01-23 05:52:40|2481.4|2466.6|2481.4|2466.6|2481.4|2466.6|2481.4|2466.6|1
1737611570000|2025-01-23 05:52:50|2481.9|2467.1|2481.9|2467.1|2481.9|2467.1|2481.9|2467.1|1
1737611590000|2025-01-23 05:53:10|2480.4|2465.6|2481.4|2466.6|2481.4|2466.6|2480.4|2465.6|2
1737611600000|2025-01-23 05:53:20|2480.08|2465.28|2481.9|2467.1|2481.9|2467.1|2480.08|2465.28|7
1737611610000|2025-01-23 05:53:30|2481.7|2466.9|2481.5|2466.7|2481.7|2466.9|2481.5|2466.7|4
1737611620000|2025-01-23 05:53:40|2481.45|2466.65|2481.4|2466.6|2481.55|2466.75|2481.35|2466.55|9
1737611630000|2025-01-23 05:53:50|2481.35|2466.55|2481.4|2466.6|2481.6|2466.8|2480.4|2465.6|7
1737611640000|2025-01-23 05:54:00|2479.9|2465.1|2481.6|2466.8|2481.6|2466.8|2479.9|2465.1|10
1737611650000|2025-01-23 05:54:10|2481.7|2466.9|2481.7|2466.9|2481.7|2466.9|2481.7|2466.9|1
1737611660000|2025-01-23 05:54:20|2481.6|2466.8|2478.9|2464.1|2481.6|2466.8|2478.9|2464.1|10
1737611670000|2025-01-23 05:54:30|2480.45|2465.65|2479.5|2464.7|2480.55|2465.75|2478.76|2463.96|23
1737611680000|2025-01-23 05:54:40|2479.55|2464.75|2479.45|2464.65|2479.55|2464.75|2479.35|2464.55|5
1737611690000|2025-01-23 05:54:50|2479.35|2464.55|2478.3|2463.5|2479.45|2464.65|2477.79|2462.99|13
1737611700000|2025-01-23 05:55:00|2478.4|2463.6|2478.4|2463.6|2478.4|2463.6|2475.9|2461.1|17
1737611710000|2025-01-23 05:55:10|2478.6|2463.8|2478.35|2463.55|2478.6|2463.8|2478.03|2463.23|16
1737611720000|2025-01-23 05:55:20|2478.45|2463.65|2478.9|2464.1|2478.9|2464.1|2477.31|2462.51|10
1737611730000|2025-01-23 05:55:30|2478.6|2463.8|2478.5|2463.7|2478.8|2464|2478.3|2463.5|15
1737611740000|2025-01-23 05:55:40|2478.45|2463.65|2477.65|2462.85|2478.7|2463.9|2477.18|2462.38|10
1737611750000|2025-01-23 05:55:50|2477.7|2462.9|2477.6|2462.8|2477.99|2463.19|2476.9|2462.1|9
1737611760000|2025-01-23 05:56:00|2477.85|2463.05|2478.65|2463.85|2478.65|2463.85|2477.85|2463.05|2
1737611770000|2025-01-23 05:56:10|2478.09|2463.29|2478.4|2463.6|2478.4|2463.6|2477.4|2462.6|6
1737611780000|2025-01-23 05:56:20|2478.65|2463.85|2478.55|2463.75|2478.65|2463.85|2477.4|2462.6|4
1737611790000|2025-01-23 05:56:30|2478.5|2463.7|2477.7|2462.9|2478.5|2463.7|2477.57|2462.77|6
1737611800000|2025-01-23 05:56:40|2476.9|2462.1|2477.4|2462.6|2477.4|2462.6|2476.9|2462.1|4
1737611810000|2025-01-23 05:56:50|2476.9|2462.1|2477.7|2462.9|2477.7|2462.9|2476.4|2461.6|5
1737611820000|2025-01-23 05:57:00|2475.9|2461.1|2476.9|2462.1|2476.9|2462.1|2475.9|2461.1|2
1737611830000|2025-01-23 05:57:10|2476.4|2461.6|2477.7|2462.9|2477.7|2462.9|2476.4|2461.6|11
1737611840000|2025-01-23 05:57:20|2477.65|2462.85|2477.4|2462.6|2477.65|2462.85|2477.3|2462.5|12
1737611850000|2025-01-23 05:57:30|2477.95|2463.15|2475.9|2461.1|2477.95|2463.15|2474.4|2459.6|29
1737611860000|2025-01-23 05:57:40|2474.4|2459.6|2476.5|2461.7|2476.55|2461.75|2474.4|2459.6|17
1737611870000|2025-01-23 05:57:50|2476.4|2461.6|2475.9|2461.1|2476.4|2461.6|2474.9|2460.1|19
1737611880000|2025-01-23 05:58:00|2474.9|2460.1|2475.24|2460.44|2476.6|2461.8|2474.65|2459.85|19
1737611890000|2025-01-23 05:58:10|2476.15|2461.35|2475.5|2460.7|2476.7|2461.9|2475.5|2460.7|15
1737611900000|2025-01-23 05:58:20|2475.7|2460.9|2476.7|2461.9|2476.7|2461.9|2475.4|2460.6|16
1737611910000|2025-01-23 05:58:30|2476.2|2461.4|2475.4|2460.6|2476.25|2461.45|2475.22|2460.42|8
1737611920000|2025-01-23 05:58:40|2476.45|2461.65|2476.3|2461.5|2476.45|2461.65|2475.75|2460.95|18
1737611930000|2025-01-23 05:58:50|2476.45|2461.65|2476.3|2461.5|2476.5|2461.7|2476.2|2461.4|10
1737611940000|2025-01-23 05:59:00|2476.4|2461.6|2476.65|2461.85|2476.7|2461.9|2475.65|2460.85|14
1737611950000|2025-01-23 05:59:10|2476.7|2461.9|2477.4|2462.6|2477.65|2462.85|2476.4|2461.6|12
1737611960000|2025-01-23 05:59:20|2477.65|2462.85|2477.5|2462.7|2478.25|2463.45|2476.4|2461.6|20
1737611970000|2025-01-23 05:59:30|2476.9|2462.1|2477.5|2462.7|2477.7|2462.9|2476.4|2461.6|13
1737612000000|2025-01-23 06:00:00|2475.9|2461.1|2477.05|2462.25|2477.2|2462.4|2475.7|2460.9|16
1737612010000|2025-01-23 06:00:10|2477.25|2462.45|2475.05|2460.25|2477.45|2462.65|2475.05|2460.25|20
1737612020000|2025-01-23 06:00:20|2475.1|2460.3|2476.95|2462.15|2477.01|2462.21|2473.4|2458.6|27
1737612030000|2025-01-23 06:00:30|2476.55|2461.75|2476|2461.2|2477.3|2462.5|2475.57|2460.77|27
1737612040000|2025-01-23 06:00:40|2474.9|2460.1|2476.6|2461.8|2476.65|2461.85|2474.9|2460.1|17
1737612050000|2025-01-23 06:00:50|2476.55|2461.75|2477.1|2462.3|2477.4|2462.6|2475.89|2461.09|21
1737612060000|2025-01-23 06:01:00|2476.95|2462.15|2475.35|2460.55|2476.95|2462.15|2474.94|2460.14|24
1737612070000|2025-01-23 06:01:10|2475.15|2460.35|2473.55|2458.75|2475.3|2460.5|2472.9|2458.1|13
1737612080000|2025-01-23 06:01:20|2473.65|2458.85|2474.65|2459.85|2474.7|2459.9|2473.18|2458.38|15
1737612090000|2025-01-23 06:01:30|2474.6|2459.8|2474.9|2460.1|2475.4|2460.6|2473.9|2459.1|13
1737612100000|2025-01-23 06:01:40|2475.4|2460.6|2476.4|2461.6|2476.45|2461.65|2475.27|2460.47|19
1737612110000|2025-01-23 06:01:50|2476.9|2462.1|2476.03|2461.23|2477.55|2462.75|2476.03|2461.23|20
1737612120000|2025-01-23 06:02:00|2476.18|2461.38|2476.2|2461.4|2476.6|2461.8|2475.4|2460.6|19
1737612130000|2025-01-23 06:02:10|2476.55|2461.75|2475.1|2460.3|2476.55|2461.75|2473.9|2459.1|22
1737612140000|2025-01-23 06:02:20|2475.6|2460.8|2474.7|2459.9|2475.7|2460.9|2474.4|2459.6|14
1737612150000|2025-01-23 06:02:30|2474.45|2459.65|2472.4|2457.6|2474.45|2459.65|2471.9|2457.1|25
1737612160000|2025-01-23 06:02:40|2472.2|2457.4|2471.85|2457.05|2472.4|2457.6|2471.85|2457.05|11
1737612170000|2025-01-23 06:02:50|2471.65|2456.85|2470.55|2455.75|2471.65|2456.85|2470.4|2455.6|12
1737612180000|2025-01-23 06:03:00|2470.6|2455.8|2470.65|2455.85|2471.7|2456.9|2469.9|2455.1|18
1737612190000|2025-01-23 06:03:10|2470.5|2455.7|2470.55|2455.75|2470.55|2455.75|2470.35|2455.55|4
1737612200000|2025-01-23 06:03:20|2470.65|2455.85|2468.9|2454.1|2470.65|2455.85|2468.4|2453.6|13
1737612210000|2025-01-23 06:03:30|2469.4|2454.6|2469.4|2454.6|2469.4|2454.6|2468.4|2453.6|12
1737612220000|2025-01-23 06:03:40|2469.7|2454.9|2470.4|2455.6|2470.4|2455.6|2468.22|2453.42|16
1737612230000|2025-01-23 06:03:50|2470.5|2455.7|2469.9|2455.1|2471.5|2456.7|2469.9|2455.1|16
1737612240000|2025-01-23 06:04:00|2470.4|2455.6|2469.9|2455.1|2471.6|2456.8|2468.99|2454.19|15
1737612250000|2025-01-23 06:04:10|2468.4|2453.6|2468.9|2454.1|2468.9|2454.1|2467.9|2453.1|6
1737612260000|2025-01-23 06:04:20|2468.09|2453.29|2469.9|2455.1|2469.9|2455.1|2468.09|2453.29|7
1737612270000|2025-01-23 06:04:30|2469.4|2454.6|2470.7|2455.9|2470.7|2455.9|2469.4|2454.6|4
1737612280000|2025-01-23 06:04:40|2470.9|2456.1|2471.4|2456.6|2471.6|2456.8|2469.9|2455.1|11
1737612290000|2025-01-23 06:04:50|2471.5|2456.7|2470.4|2455.6|2471.5|2456.7|2469.4|2454.6|12
1737612300000|2025-01-23 06:05:00|2470.65|2455.85|2468.65|2453.85|2470.65|2455.85|2467.9|2453.1|16
1737612310000|2025-01-23 06:05:10|2468.55|2453.75|2467.9|2453.1|2468.65|2453.85|2467.9|2453.1|6
1737612320000|2025-01-23 06:05:20|2466.9|2452.1|2467.4|2452.6|2467.4|2452.6|2466.6|2451.8|4
1737612330000|2025-01-23 06:05:30|2467.75|2452.95|2467.7|2452.9|2467.8|2453|2467.7|2452.9|7
1737612340000|2025-01-23 06:05:40|2467.8|2453|2467.65|2452.85|2467.8|2453|2466.5|2451.7|12
1737612350000|2025-01-23 06:05:50|2467.7|2452.9|2467.6|2452.8|2467.7|2452.9|2466.6|2451.8|6
1737612360000|2025-01-23 06:06:00|2467.65|2452.85|2465.9|2451.1|2467.65|2452.85|2465.65|2450.85|12
1737612370000|2025-01-23 06:06:10|2465.1|2450.3|2465.9|2451.1|2466.6|2451.8|2464.9|2450.1|19
1737612380000|2025-01-23 06:06:20|2466.4|2451.6|2466.4|2451.6|2467.25|2452.45|2465.9|2451.1|7
1737612390000|2025-01-23 06:06:30|2467.3|2452.5|2467.7|2452.9|2467.7|2452.9|2466.4|2451.6|6
1737612400000|2025-01-23 06:06:40|2466.52|2451.72|2466.5|2451.7|2467.7|2452.9|2466.5|2451.7|11
1737612410000|2025-01-23 06:06:50|2466.65|2451.85|2466.4|2451.6|2467.3|2452.5|2465.9|2451.1|12
1737612420000|2025-01-23 06:07:00|2466.9|2452.1|2464.4|2449.6|2466.9|2452.1|2464.4|2449.6|7
1737612430000|2025-01-23 06:07:10|2464.9|2450.1|2467.4|2452.6|2467.7|2452.9|2464.4|2449.6|20
1737612440000|2025-01-23 06:07:20|2467.9|2453.1|2469.9|2455.1|2469.9|2455.1|2467.4|2452.6|10
1737612450000|2025-01-23 06:07:30|2468.9|2454.1|2470.4|2455.6|2470.4|2455.6|2468.4|2453.6|19
1737612460000|2025-01-23 06:07:40|2470.9|2456.1|2472.4|2457.6|2472.4|2457.6|2470.07|2455.27|8
1737612470000|2025-01-23 06:07:50|2472.65|2457.85|2471.63|2456.83|2472.65|2457.85|2471.63|2456.83|8
1737612480000|2025-01-23 06:08:00|2471.1|2456.3|2472.4|2457.6|2472.4|2457.6|2469.4|2454.6|13
1737612490000|2025-01-23 06:08:10|2471.9|2457.1|2471.9|2457.1|2472.65|2457.85|2471.4|2456.6|10
1737612500000|2025-01-23 06:08:20|2472.15|2457.35|2471.7|2456.9|2472.4|2457.6|2471.63|2456.83|10
1737612510000|2025-01-23 06:08:30|2471.65|2456.85|2469.9|2455.1|2471.65|2456.85|2469.4|2454.6|18
1737612520000|2025-01-23 06:08:40|2468.4|2453.6|2468.51|2453.71|2469.65|2454.85|2468.4|2453.6|13
1737612530000|2025-01-23 06:08:50|2468.65|2453.85|2469.65|2454.85|2469.65|2454.85|2468.6|2453.8|13
1737612540000|2025-01-23 06:09:00|2468.5|2453.7|2469.4|2454.6|2469.65|2454.85|2467.9|2453.1|19
1737612550000|2025-01-23 06:09:10|2469.9|2455.1|2469.9|2455.1|2469.9|2455.1|2468.4|2453.6|8
1737612560000|2025-01-23 06:09:20|2469.4|2454.6|2470.4|2455.6|2470.9|2456.1|2469.4|2454.6|12
1737612570000|2025-01-23 06:09:30|2471.4|2456.6|2470.68|2455.88|2471.65|2456.85|2469.98|2455.18|9
1737612580000|2025-01-23 06:09:40|2470.9|2456.1|2471.4|2456.6|2471.4|2456.6|2469.9|2455.1|8
1737612600000|2025-01-23 06:10:00|2471.9|2457.1|2471.9|2457.1|2471.9|2457.1|2470.4|2455.6|8
1737612610000|2025-01-23 06:10:10|2472.4|2457.6|2473.7|2458.9|2473.7|2458.9|2471.4|2456.6|12
1737612620000|2025-01-23 06:10:20|2473.02|2458.22|2476.4|2461.6|2476.4|2461.6|2473.02|2458.22|14
1737612630000|2025-01-23 06:10:30|2475.9|2461.1|2476.9|2462.1|2477.9|2463.1|2475.9|2461.1|17
1737612640000|2025-01-23 06:10:40|2477.4|2462.6|2477.9|2463.1|2477.9|2463.1|2476.4|2461.6|21
1737612650000|2025-01-23 06:10:50|2476.9|2462.1|2476.7|2461.9|2477.9|2463.1|2476.4|2461.6|15
1737612660000|2025-01-23 06:11:00|2476.65|2461.85|2478|2463.2|2478|2463.2|2476.4|2461.6|18
1737612670000|2025-01-23 06:11:10|2478.7|2463.9|2477.4|2462.6|2478.7|2463.9|2476.4|2461.6|17
1737612680000|2025-01-23 06:11:20|2477.9|2463.1|2478.4|2463.6|2478.4|2463.6|2476.4|2461.6|16
1737612690000|2025-01-23 06:11:30|2478.25|2463.45|2476.4|2461.6|2478.25|2463.45|2476.4|2461.6|14
1737612700000|2025-01-23 06:11:40|2477.4|2462.6|2476.4|2461.6|2477.4|2462.6|2475.4|2460.6|9
1737612710000|2025-01-23 06:11:50|2476.9|2462.1|2477.9|2463.1|2477.9|2463.1|2476.4|2461.6|9
1737612720000|2025-01-23 06:12:00|2477.09|2462.29|2476.4|2461.6|2477.9|2463.1|2476.4|2461.6|9
1737612730000|2025-01-23 06:12:10|2477.4|2462.6|2477.4|2462.6|2477.9|2463.1|2476.4|2461.6|19
1737612740000|2025-01-23 06:12:20|2476.4|2461.6|2477.4|2462.6|2477.4|2462.6|2476.4|2461.6|10
1737612750000|2025-01-23 06:12:30|2476.9|2462.1|2478.5|2463.7|2479.29|2464.49|2476.9|2462.1|16
1737612760000|2025-01-23 06:12:40|2478.55|2463.75|2478.7|2463.9|2478.7|2463.9|2478.55|2463.75|2
1737612770000|2025-01-23 06:12:50|2478.75|2463.95|2478.35|2463.55|2479.85|2465.05|2478.35|2463.55|7
1737612780000|2025-01-23 06:13:00|2477.8|2463|2478.54|2463.74|2478.9|2464.1|2477.8|2463|16
1737612790000|2025-01-23 06:13:10|2478.9|2464.1|2479.35|2464.55|2480.9|2466.1|2478.9|2464.1|10
1737612800000|2025-01-23 06:13:20|2479.4|2464.6|2477.9|2463.1|2479.6|2464.8|2477.9|2463.1|10
1737612810000|2025-01-23 06:13:30|2479.45|2464.65|2478.55|2463.75|2479.5|2464.7|2477.9|2463.1|12
1737612820000|2025-01-23 06:13:40|2478.35|2463.55|2476.65|2461.85|2478.35|2463.55|2475.68|2460.88|16
1737612830000|2025-01-23 06:13:50|2476.9|2462.1|2477.7|2462.9|2477.9|2463.1|2475.9|2461.1|9
1737612840000|2025-01-23 06:14:00|2477.4|2462.6|2477.9|2463.1|2477.9|2463.1|2476.4|2461.6|7
1737612850000|2025-01-23 06:14:10|2478.4|2463.6|2479.4|2464.6|2479.4|2464.6|2478.4|2463.6|2
1737612870000|2025-01-23 06:14:30|2479.65|2464.85|2480.4|2465.6|2480.4|2465.6|2479.09|2464.29|5
1737612880000|2025-01-23 06:14:40|2480.65|2465.85|2479.9|2465.1|2480.65|2465.85|2479.4|2464.6|7
1737612890000|2025-01-23 06:14:50|2478.9|2464.1|2480.5|2465.7|2480.55|2465.75|2478.9|2464.1|5
1737612900000|2025-01-23 06:15:00|2480.55|2465.75|2476.4|2461.6|2480.55|2465.75|2475.6|2460.8|23
1737612910000|2025-01-23 06:15:10|2476.6|2461.8|2475.9|2461.1|2476.65|2461.85|2474.9|2460.1|15
1737612920000|2025-01-23 06:15:20|2474.9|2460.1|2473.65|2458.85|2475.9|2461.1|2473.65|2458.85|14
1737612930000|2025-01-23 06:15:30|2473.7|2458.9|2473.65|2458.85|2473.7|2458.9|2472.5|2457.7|8
1737612940000|2025-01-23 06:15:40|2472.6|2457.8|2472.65|2457.85|2473.65|2458.85|2471.4|2456.6|20
1737612950000|2025-01-23 06:15:50|2472.7|2457.9|2469.9|2455.1|2472.7|2457.9|2469.9|2455.1|19
1737612960000|2025-01-23 06:16:00|2470.87|2456.07|2469.9|2455.1|2471.01|2456.21|2469.4|2454.6|9
1737612970000|2025-01-23 06:16:10|2470.4|2455.6|2470.4|2455.6|2471.4|2456.6|2469.4|2454.6|15
1737612980000|2025-01-23 06:16:20|2469.9|2455.1|2473.75|2458.95|2473.9|2459.1|2469.9|2455.1|21
1737612990000|2025-01-23 06:16:30|2473.8|2459|2474.4|2459.6|2474.9|2460.1|2473.3|2458.5|11
1737613000000|2025-01-23 06:16:40|2474.9|2460.1|2473.35|2458.55|2475.25|2460.45|2472.39|2457.59|14
1737613010000|2025-01-23 06:16:50|2472.45|2457.65|2471.65|2456.85|2473.1|2458.3|2471.4|2456.6|11
1737613020000|2025-01-23 06:17:00|2471.4|2456.6|2474.7|2459.9|2474.7|2459.9|2471.4|2456.6|18
1737613030000|2025-01-23 06:17:10|2474.65|2459.85|2473.65|2458.85|2474.65|2459.85|2473.09|2458.29|11
1737613040000|2025-01-23 06:17:20|2474.65|2459.85|2474.4|2459.6|2474.65|2459.85|2473.9|2459.1|3
1737613050000|2025-01-23 06:17:30|2473.4|2458.6|2473.55|2458.75|2474.7|2459.9|2473.15|2458.35|12
1737613060000|2025-01-23 06:17:40|2473.7|2458.9|2473.35|2458.55|2473.7|2458.9|2473.3|2458.5|9
1737613070000|2025-01-23 06:17:50|2473|2458.2|2473.55|2458.75|2473.65|2458.85|2471|2456.2|16
1737613080000|2025-01-23 06:18:00|2473.45|2458.65|2472.3|2457.5|2473.45|2458.65|2471.4|2456.6|19
1737613090000|2025-01-23 06:18:10|2472.15|2457.35|2471.7|2456.9|2472.15|2457.35|2470.4|2455.6|9
1737613100000|2025-01-23 06:18:20|2471.55|2456.75|2470.4|2455.6|2471.55|2456.75|2468.9|2454.1|25
1737613110000|2025-01-23 06:18:30|2470.65|2455.85|2469.65|2454.85|2471.45|2456.65|2469.65|2454.85|20
1737613120000|2025-01-23 06:18:40|2469.7|2454.9|2469.7|2454.9|2470.7|2455.9|2468.9|2454.1|16
1737613130000|2025-01-23 06:18:50|2468.52|2453.72|2469.4|2454.6|2469.7|2454.9|2468.4|2453.6|17
1737613140000|2025-01-23 06:19:00|2469.25|2454.45|2469.35|2454.55|2469.35|2454.55|2469.25|2454.45|2
1737613150000|2025-01-23 06:19:10|2469.25|2454.45|2468.7|2453.9|2469.4|2454.6|2467.65|2452.85|16
1737613160000|2025-01-23 06:19:20|2467.7|2452.9|2469.4|2454.6|2469.55|2454.75|2467.7|2452.9|19
1737613170000|2025-01-23 06:19:30|2469.45|2454.65|2469.7|2454.9|2469.9|2455.1|2468.4|2453.6|12
1737613180000|2025-01-23 06:19:40|2469.9|2455.1|2470.55|2455.75|2470.8|2456|2469.9|2455.1|12
1737613190000|2025-01-23 06:19:50|2470.5|2455.7|2470.2|2455.4|2470.8|2456|2470.2|2455.4|10
1737613200000|2025-01-23 06:20:00|2470.25|2455.45|2469.48|2454.68|2470.5|2455.7|2469.48|2454.68|19
1737613210000|2025-01-23 06:20:10|2468.9|2454.1|2468.65|2453.85|2469.65|2454.85|2468.39|2453.59|20
1737613220000|2025-01-23 06:20:20|2468.7|2453.9|2468.7|2453.9|2468.7|2453.9|2467.65|2452.85|9
1737613230000|2025-01-23 06:20:30|2467.9|2453.1|2467.9|2453.1|2469.6|2454.8|2467.9|2453.1|16
1737613240000|2025-01-23 06:20:40|2468.75|2453.95|2468.7|2453.9|2468.75|2453.95|2467.4|2452.6|13
1737613250000|2025-01-23 06:20:50|2468.2|2453.4|2469.3|2454.5|2469.65|2454.85|2468.2|2453.4|10
1737613260000|2025-01-23 06:21:00|2469.5|2454.7|2469.35|2454.55|2469.7|2454.9|2468.4|2453.6|15
1737613270000|2025-01-23 06:21:10|2469.4|2454.6|2468.65|2453.85|2469.4|2454.6|2468.55|2453.75|11
1737613280000|2025-01-23 06:21:20|2467.4|2452.6|2468.7|2453.9|2468.7|2453.9|2467.4|2452.6|4
1737613290000|2025-01-23 06:21:30|2468.6|2453.8|2468.6|2453.8|2468.7|2453.9|2468.4|2453.6|8
1737613300000|2025-01-23 06:21:40|2468.7|2453.9|2468.6|2453.8|2468.7|2453.9|2468.4|2453.6|12
1737613310000|2025-01-23 06:21:50|2468.8|2454|2469.5|2454.7|2469.55|2454.75|2468.4|2453.6|11
1737613320000|2025-01-23 06:22:00|2469.6|2454.8|2469.35|2454.55|2469.6|2454.8|2468.4|2453.6|21
1737613330000|2025-01-23 06:22:10|2469.45|2454.65|2470.2|2455.4|2470.45|2455.65|2469.2|2454.4|12
1737613340000|2025-01-23 06:22:20|2470.45|2455.65|2470.15|2455.35|2470.45|2455.65|2469.9|2455.1|20
1737613350000|2025-01-23 06:22:30|2470|2455.2|2470.4|2455.6|2470.4|2455.6|2468.9|2454.1|12
1737613360000|2025-01-23 06:22:40|2469.65|2454.85|2469.99|2455.19|2470.7|2455.9|2469.55|2454.75|12
1737613370000|2025-01-23 06:22:50|2470.4|2455.6|2470.35|2455.55|2470.65|2455.85|2469.75|2454.95|14
1737613380000|2025-01-23 06:23:00|2470.3|2455.5|2470.1|2455.3|2470.3|2455.5|2469.8|2455|13
1737613390000|2025-01-23 06:23:10|2469.95|2455.15|2469.35|2454.55|2470.05|2455.25|2469.35|2454.55|8
1737613400000|2025-01-23 06:23:20|2469.4|2454.6|2467.4|2452.6|2469.4|2454.6|2466.9|2452.1|15
1737613410000|2025-01-23 06:23:30|2467.45|2452.65|2466.65|2451.85|2468.15|2453.35|2466.52|2451.72|12
1737613420000|2025-01-23 06:23:40|2467.4|2452.6|2467.5|2452.7|2467.55|2452.75|2467.4|2452.6|6
1737613430000|2025-01-23 06:23:50|2466.95|2452.15|2467.4|2452.6|2467.4|2452.6|2466.5|2451.7|10
1737613440000|2025-01-23 06:24:00|2467.65|2452.85|2469.9|2455.1|2470.4|2455.6|2466.9|2452.1|17
1737613450000|2025-01-23 06:24:10|2470.4|2455.6|2470.4|2455.6|2470.4|2455.6|2469.4|2454.6|10
1737613460000|2025-01-23 06:24:20|2470.9|2456.1|2470.99|2456.19|2471.4|2456.6|2470.9|2456.1|7
1737613470000|2025-01-23 06:24:30|2471|2456.2|2471.4|2456.6|2471.4|2456.6|2470.99|2456.19|3
1737613480000|2025-01-23 06:24:40|2471.9|2457.1|2472.4|2457.6|2472.55|2457.75|2471.9|2457.1|19
1737613490000|2025-01-23 06:24:50|2473.2|2458.4|2473.5|2458.7|2473.5|2458.7|2472.34|2457.54|12
1737613500000|2025-01-23 06:25:00|2472.9|2458.1|2473.7|2458.9|2473.7|2458.9|2472.4|2457.6|25
1737613510000|2025-01-23 06:25:10|2473.6|2458.8|2473.45|2458.65|2473.6|2458.8|2471.4|2456.6|21
1737613520000|2025-01-23 06:25:20|2473.4|2458.6|2472.4|2457.6|2473.55|2458.75|2472.4|2457.6|20
1737613530000|2025-01-23 06:25:30|2471.55|2456.75|2472.15|2457.35|2472.55|2457.75|2470.4|2455.6|23
1737613540000|2025-01-23 06:25:40|2471.8|2457|2471.9|2457.1|2472.55|2457.75|2470.9|2456.1|10
1737613550000|2025-01-23 06:25:50|2471.95|2457.15|2471.95|2457.15|2471.95|2457.15|2471.6|2456.8|9
1737613560000|2025-01-23 06:26:00|2471.45|2456.65|2471.95|2457.15|2471.95|2457.15|2471.24|2456.44|4
1737613570000|2025-01-23 06:26:10|2471.91|2457.11|2473.2|2458.4|2473.6|2458.8|2471.4|2456.6|22
1737613580000|2025-01-23 06:26:20|2473.3|2458.5|2473.96|2459.16|2474.3|2459.5|2473.3|2458.5|8
1737613590000|2025-01-23 06:26:30|2473.93|2459.13|2474.35|2459.55|2474.35|2459.55|2472.9|2458.1|10
1737613600000|2025-01-23 06:26:40|2474.15|2459.35|2472.7|2457.9|2474.15|2459.35|2472.46|2457.66|16
1737613610000|2025-01-23 06:26:50|2472.58|2457.78|2472.5|2457.7|2473.2|2458.4|2471.4|2456.6|21
1737613620000|2025-01-23 06:27:00|2472.55|2457.75|2473.2|2458.4|2473.45|2458.65|2472.3|2457.5|29
1737613630000|2025-01-23 06:27:10|2473.05|2458.25|2472.55|2457.75|2473.15|2458.35|2471.4|2456.6|20
1737613640000|2025-01-23 06:27:20|2472.15|2457.35|2473.05|2458.25|2473.05|2458.25|2471.9|2457.1|8
1737613650000|2025-01-23 06:27:30|2472.5|2457.7|2471.1|2456.3|2472.5|2457.7|2470.4|2455.6|22
1737613660000|2025-01-23 06:27:40|2471.15|2456.35|2470.7|2455.9|2471.15|2456.35|2470.7|2455.9|19
1737613670000|2025-01-23 06:27:50|2470.65|2455.85|2468.95|2454.15|2470.65|2455.85|2468.95|2454.15|15
1737613680000|2025-01-23 06:28:00|2468.33|2453.53|2466.54|2451.74|2468.65|2453.85|2466.54|2451.74|25
1737613690000|2025-01-23 06:28:10|2467.05|2452.25|2467.05|2452.25|2467.05|2452.25|2467.05|2452.25|1
1737613700000|2025-01-23 06:28:20|2467.44|2452.64|2467.05|2452.25|2467.57|2452.77|2466.87|2452.07|5
1737613710000|2025-01-23 06:28:30|2466.75|2451.95|2466.75|2451.95|2467.05|2452.25|2466.75|2451.95|4
1737613720000|2025-01-23 06:28:40|2467.05|2452.25|2466.75|2451.95|2467.05|2452.25|2466.75|2451.95|6
1737613730000|2025-01-23 06:28:50|2467.05|2452.25|2467.05|2452.25|2467.05|2452.25|2466.75|2451.95|3
1737613740000|2025-01-23 06:29:00|2466.75|2451.95|2466.95|2452.15|2467|2452.2|2466.58|2451.78|6
1737613750000|2025-01-23 06:29:10|2467.51|2452.71|2466.95|2452.15|2467.51|2452.71|2466.8|2452|9
1737613770000|2025-01-23 06:29:30|2467.15|2452.35|2467.15|2452.35|2467.15|2452.35|2466.95|2452.15|5
1737613780000|2025-01-23 06:29:40|2466.95|2452.15|2466.95|2452.15|2466.95|2452.15|2466.95|2452.15|1
1737613790000|2025-01-23 06:29:50|2466.9|2452.1|2466.95|2452.15|2466.95|2452.15|2466.9|2452.1|2
1737613800000|2025-01-23 06:30:00|2466.85|2452.05|2466.75|2451.95|2466.85|2452.05|2466.59|2451.79|8
1737613810000|2025-01-23 06:30:10|2466.92|2452.12|2467|2452.2|2467.05|2452.25|2466.75|2451.95|5
1737613820000|2025-01-23 06:30:20|2466.75|2451.95|2466.75|2451.95|2466.75|2451.95|2466.75|2451.95|1
1737613830000|2025-01-23 06:30:30|2466.55|2451.75|2466.55|2451.75|2466.55|2451.75|2466.55|2451.75|1
1737613840000|2025-01-23 06:30:40|2466.45|2451.65|2465.07|2450.27|2466.45|2451.65|2465.02|2450.22|17
1737613850000|2025-01-23 06:30:50|2465.1|2450.3|2465.05|2450.25|2465.15|2450.35|2464.85|2450.05|19
1737613860000|2025-01-23 06:31:00|2465.2|2450.4|2462.9|2448.1|2465.2|2450.4|2462.4|2447.6|27
1737613870000|2025-01-23 06:31:10|2462.85|2448.05|2462.1|2447.3|2463|2448.2|2461.9|2447.1|23
1737613880000|2025-01-23 06:31:20|2462.15|2447.35|2461|2446.2|2462.15|2447.35|2460.4|2445.6|25
1737613890000|2025-01-23 06:31:30|2460.9|2446.1|2459.95|2445.15|2460.95|2446.15|2459.9|2445.1|18
1737613900000|2025-01-23 06:31:40|2459.9|2445.1|2459.95|2445.15|2459.95|2445.15|2459.9|2445.1|2
1737613910000|2025-01-23 06:31:50|2460.4|2445.6|2462.9|2448.1|2463.25|2448.45|2460.4|2445.6|22
1737613920000|2025-01-23 06:32:00|2463|2448.2|2463.45|2448.65|2463.75|2448.95|2463|2448.2|8
1737613930000|2025-01-23 06:32:10|2463.4|2448.6|2462.95|2448.15|2463.4|2448.6|2462.1|2447.3|15
1737613940000|2025-01-23 06:32:20|2462.7|2447.9|2460.86|2446.06|2463.15|2448.35|2460.86|2446.06|18
1737613950000|2025-01-23 06:32:30|2461.2|2446.4|2462.35|2447.55|2462.4|2447.6|2460.9|2446.1|20
1737613960000|2025-01-23 06:32:40|2462.4|2447.6|2463|2448.2|2463|2448.2|2461.45|2446.65|8
1737613970000|2025-01-23 06:32:50|2463.05|2448.25|2464.35|2449.55|2464.4|2449.6|2463.05|2448.25|10
1737613980000|2025-01-23 06:33:00|2464.2|2449.4|2461.63|2446.83|2464.2|2449.4|2461.46|2446.66|14
1737613990000|2025-01-23 06:33:10|2462.15|2447.35|2462.15|2447.35|2462.2|2447.4|2461.4|2446.6|9
1737614000000|2025-01-23 06:33:20|2462.25|2447.45|2462.6|2447.8|2462.6|2447.8|2461.99|2447.19|3
1737614010000|2025-01-23 06:33:30|2461.4|2446.6|2462.7|2447.9|2462.7|2447.9|2461.4|2446.6|16
1737614020000|2025-01-23 06:33:40|2462.02|2447.22|2463.25|2448.45|2463.25|2448.45|2461.49|2446.69|15
1737614030000|2025-01-23 06:33:50|2462.9|2448.1|2464.45|2449.65|2464.5|2449.7|2462.9|2448.1|11
1737614040000|2025-01-23 06:34:00|2464.1|2449.3|2464.99|2450.19|2465.15|2450.35|2464.1|2449.3|9
1737614050000|2025-01-23 06:34:10|2465.2|2450.4|2465.55|2450.75|2466.6|2451.8|2465.2|2450.4|22
1737614060000|2025-01-23 06:34:20|2465.5|2450.7|2465.95|2451.15|2466.05|2451.25|2465.4|2450.6|8
1737614070000|2025-01-23 06:34:30|2465.85|2451.05|2463.45|2448.65|2465.85|2451.05|2463.4|2448.6|19
1737614080000|2025-01-23 06:34:40|2463.4|2448.6|2464.25|2449.45|2464.25|2449.45|2463.4|2448.6|2
1737614090000|2025-01-23 06:34:50|2464.3|2449.5|2464.4|2449.6|2464.4|2449.6|2463.9|2449.1|6
1737614100000|2025-01-23 06:35:00|2464.55|2449.75|2463.15|2448.35|2464.6|2449.8|2462.45|2447.65|16
1737614110000|2025-01-23 06:35:10|2462.8|2448|2461.25|2446.45|2462.8|2448|2460.58|2445.78|27
1737614120000|2025-01-23 06:35:20|2461.1|2446.3|2460.2|2445.4|2461.1|2446.3|2459.9|2445.1|11
1737614130000|2025-01-23 06:35:30|2460.15|2445.35|2461|2446.2|2461.6|2446.8|2460.15|2445.35|12
1737614140000|2025-01-23 06:35:40|2461.35|2446.55|2460.9|2446.1|2461.35|2446.55|2459.9|2445.1|11
1737614150000|2025-01-23 06:35:50|2460.6|2445.8|2461.4|2446.6|2461.9|2447.1|2460.43|2445.63|10
1737614160000|2025-01-23 06:36:00|2461.35|2446.55|2460.5|2445.7|2461.4|2446.6|2460.46|2445.66|16
1737614170000|2025-01-23 06:36:10|2460.6|2445.8|2461.6|2446.8|2462.5|2447.7|2460.6|2445.8|10
1737614180000|2025-01-23 06:36:20|2460.95|2446.15|2460.55|2445.75|2461.3|2446.5|2460.05|2445.25|21
1737614190000|2025-01-23 06:36:30|2460.05|2445.25|2461.55|2446.75|2461.7|2446.9|2460.05|2445.25|7
1737614200000|2025-01-23 06:36:40|2461.6|2446.8|2461.4|2446.6|2461.7|2446.9|2460.99|2446.19|9
1737614210000|2025-01-23 06:36:50|2461.3|2446.5|2460.7|2445.9|2461.3|2446.5|2459.96|2445.16|17
1737614220000|2025-01-23 06:37:00|2460.6|2445.8|2460.7|2445.9|2460.75|2445.95|2459.98|2445.18|16
1737614230000|2025-01-23 06:37:10|2460.2|2445.4|2461.75|2446.95|2461.8|2447|2460.2|2445.4|10
1737614240000|2025-01-23 06:37:20|2460.9|2446.1|2460.58|2445.78|2461.75|2446.95|2460.45|2445.65|14
1737614250000|2025-01-23 06:37:30|2460.57|2445.77|2460|2445.2|2461.25|2446.45|2460|2445.2|10
1737614260000|2025-01-23 06:37:40|2459.9|2445.1|2460.7|2445.9|2460.7|2445.9|2459.9|2445.1|4
1737614270000|2025-01-23 06:37:50|2460.72|2445.92|2461|2446.2|2461.3|2446.5|2460.22|2445.42|17
1737614280000|2025-01-23 06:38:00|2460.45|2445.65|2460.65|2445.85|2462.3|2447.5|2460.03|2445.23|25
1737614290000|2025-01-23 06:38:10|2460.6|2445.8|2460.45|2445.65|2461.4|2446.6|2460.4|2445.6|13
1737614300000|2025-01-23 06:38:20|2460.4|2445.6|2460.5|2445.7|2461.35|2446.55|2460.4|2445.6|16
1737614310000|2025-01-23 06:38:30|2460.6|2445.8|2461.75|2446.95|2461.75|2446.95|2460.6|2445.8|8
1737614320000|2025-01-23 06:38:40|2461.7|2446.9|2460.4|2445.6|2461.75|2446.95|2460.4|2445.6|10
1737614330000|2025-01-23 06:38:50|2461.25|2446.45|2460.5|2445.7|2462.3|2447.5|2460.43|2445.63|21
1737614340000|2025-01-23 06:39:00|2460.45|2445.65|2459.9|2445.1|2461.2|2446.4|2459.8|2445|13
1737614350000|2025-01-23 06:39:10|2459.85|2445.05|2458.89|2444.09|2459.85|2445.05|2458.89|2444.09|13
1737614360000|2025-01-23 06:39:20|2459.2|2444.4|2458.75|2443.95|2459.2|2444.4|2458.75|2443.95|3
1737614370000|2025-01-23 06:39:30|2458.65|2443.85|2458.5|2443.7|2458.65|2443.85|2458.5|2443.7|3
1737614380000|2025-01-23 06:39:40|2458.6|2443.8|2458.9|2444.1|2458.9|2444.1|2458.1|2443.3|8
1737614390000|2025-01-23 06:39:50|2458.6|2443.8|2458.8|2444|2459.75|2444.95|2457.95|2443.15|19
1737614400000|2025-01-23 06:40:00|2458.5|2443.7|2458.35|2443.55|2458.7|2443.9|2457.9|2443.1|17
1737614410000|2025-01-23 06:40:10|2458.3|2443.5|2458.3|2443.5|2458.8|2444|2457.9|2443.1|12
1737614420000|2025-01-23 06:40:20|2458.2|2443.4|2457.15|2442.35|2458.2|2443.4|2457.11|2442.31|12
1737614430000|2025-01-23 06:40:30|2457.03|2442.23|2457|2442.2|2457.65|2442.85|2456.9|2442.1|17
1737614440000|2025-01-23 06:40:40|2456.95|2442.15|2457|2442.2|2457|2442.2|2456.95|2442.15|4
1737614450000|2025-01-23 06:40:50|2457.5|2442.7|2458.6|2443.8|2458.6|2443.8|2457.3|2442.5|8
1737614460000|2025-01-23 06:41:00|2457.49|2442.69|2458.15|2443.35|2458.3|2443.5|2457.41|2442.61|16
1737614470000|2025-01-23 06:41:10|2458.25|2443.45|2457.9|2443.1|2458.7|2443.9|2457.45|2442.65|15
1737614480000|2025-01-23 06:41:20|2458|2443.2|2457.5|2442.7|2458.85|2444.05|2457.49|2442.69|17
1737614490000|2025-01-23 06:41:30|2457.55|2442.75|2458.7|2443.9|2458.7|2443.9|2457.5|2442.7|14
1737614500000|2025-01-23 06:41:40|2458.2|2443.4|2459.6|2444.8|2459.71|2444.91|2458.2|2443.4|15
1737614510000|2025-01-23 06:41:50|2459.7|2444.9|2459.6|2444.8|2459.75|2444.95|2458.9|2444.1|12
1737614520000|2025-01-23 06:42:00|2459.25|2444.45|2458.7|2443.9|2459.4|2444.6|2457.9|2443.1|24
1737614530000|2025-01-23 06:42:10|2458.8|2444|2458.65|2443.85|2458.8|2444|2457.9|2443.1|11
1737614540000|2025-01-23 06:42:20|2458.6|2443.8|2457.7|2442.9|2458.6|2443.8|2457.29|2442.49|8
1737614550000|2025-01-23 06:42:30|2457.65|2442.85|2457.65|2442.85|2457.65|2442.85|2457.6|2442.8|5
1737614560000|2025-01-23 06:42:40|2457.15|2442.35|2457.65|2442.85|2457.65|2442.85|2456.99|2442.19|9
1737614570000|2025-01-23 06:42:50|2457.7|2442.9|2457.55|2442.75|2457.7|2442.9|2457.55|2442.75|4
1737614580000|2025-01-23 06:43:00|2457.6|2442.8|2457.6|2442.8|2457.6|2442.8|2457.55|2442.75|9
1737614590000|2025-01-23 06:43:10|2457.55|2442.75|2457.9|2443.1|2458.7|2443.9|2457.25|2442.45|20
1737614600000|2025-01-23 06:43:20|2458.4|2443.6|2457.6|2442.8|2458.65|2443.85|2456.49|2441.69|19
1737614610000|2025-01-23 06:43:30|2457.55|2442.75|2457.75|2442.95|2457.75|2442.95|2457.03|2442.23|9
1737614620000|2025-01-23 06:43:40|2457.7|2442.9|2457.75|2442.95|2457.75|2442.95|2456.9|2442.1|7
1737614630000|2025-01-23 06:43:50|2457.7|2442.9|2458.65|2443.85|2458.8|2444|2457.25|2442.45|16
1737614640000|2025-01-23 06:44:00|2458.7|2443.9|2458|2443.2|2458.7|2443.9|2457.96|2443.16|10
1737614650000|2025-01-23 06:44:10|2458.3|2443.5|2458.4|2443.6|2459.1|2444.3|2458.3|2443.5|9
1737614660000|2025-01-23 06:44:20|2458.6|2443.8|2459.9|2445.1|2460.7|2445.9|2458.6|2443.8|13
1737614670000|2025-01-23 06:44:30|2460.09|2445.29|2460.45|2445.65|2460.75|2445.95|2460.09|2445.29|10
1737614680000|2025-01-23 06:44:40|2460.4|2445.6|2458.56|2443.76|2460.4|2445.6|2458.13|2443.33|21
1737614690000|2025-01-23 06:44:50|2458.58|2443.78|2459.75|2444.95|2459.75|2444.95|2458.1|2443.3|17
1737614700000|2025-01-23 06:45:00|2459.7|2444.9|2460.6|2445.8|2461.65|2446.85|2459.7|2444.9|12
1737614710000|2025-01-23 06:45:10|2460.55|2445.75|2461.15|2446.35|2461.15|2446.35|2460.2|2445.4|12
1737614720000|2025-01-23 06:45:20|2460.92|2446.12|2460.6|2445.8|2461.6|2446.8|2460.6|2445.8|20
1737614730000|2025-01-23 06:45:30|2460.58|2445.78|2459.6|2444.8|2460.7|2445.9|2459.55|2444.75|13
1737614740000|2025-01-23 06:45:40|2459.5|2444.7|2460.6|2445.8|2460.6|2445.8|2458.95|2444.15|9
1737614750000|2025-01-23 06:45:50|2460.51|2445.71|2461.8|2447|2461.8|2447|2460.4|2445.6|15
1737614760000|2025-01-23 06:46:00|2461.3|2446.5|2463.15|2448.35|2463.15|2448.35|2461.3|2446.5|11
1737614770000|2025-01-23 06:46:10|2463.2|2448.4|2463.5|2448.7|2463.5|2448.7|2462.61|2447.81|22
1737614780000|2025-01-23 06:46:20|2463.14|2448.34|2464.2|2449.4|2464.25|2449.45|2462.9|2448.1|27
1737614790000|2025-01-23 06:46:30|2464.3|2449.5|2463.05|2448.25|2464.3|2449.5|2462.49|2447.69|27
1737614800000|2025-01-23 06:46:40|2462.75|2447.95|2461.35|2446.55|2463.4|2448.6|2461.25|2446.45|19
1737614810000|2025-01-23 06:46:50|2461.14|2446.34|2462.7|2447.9|2462.7|2447.9|2461.14|2446.34|26
1737614820000|2025-01-23 06:47:00|2462.64|2447.84|2463.24|2448.44|2463.75|2448.95|2462.3|2447.5|21
1737614830000|2025-01-23 06:47:10|2463.19|2448.39|2463.7|2448.9|2463.7|2448.9|2462.4|2447.6|19
1737614840000|2025-01-23 06:47:20|2463.6|2448.8|2463.2|2448.4|2463.7|2448.9|2462.3|2447.5|15
1737614850000|2025-01-23 06:47:30|2463.7|2448.9|2462.7|2447.9|2463.7|2448.9|2462.07|2447.27|23
1737614860000|2025-01-23 06:47:40|2462.57|2447.77|2461.95|2447.15|2462.7|2447.9|2461.95|2447.15|21
1737614870000|2025-01-23 06:47:50|2461.71|2446.91|2460.07|2445.27|2461.71|2446.91|2460.07|2445.27|23
1737614880000|2025-01-23 06:48:00|2460.7|2445.9|2460.45|2445.65|2460.8|2446|2459.99|2445.19|20
1737614890000|2025-01-23 06:48:10|2460.5|2445.7|2459.11|2444.31|2460.55|2445.75|2458.9|2444.1|18
1737614900000|2025-01-23 06:48:20|2458.59|2443.79|2458.3|2443.5|2459.01|2444.21|2458.2|2443.4|17
1737614910000|2025-01-23 06:48:30|2458.15|2443.35|2457.65|2442.85|2458.15|2443.35|2456.9|2442.1|11
1737614920000|2025-01-23 06:48:40|2457.55|2442.75|2456.52|2441.72|2457.55|2442.75|2456.52|2441.72|15
1737614930000|2025-01-23 06:48:50|2456.53|2441.73|2456.55|2441.75|2457.4|2442.6|2456.28|2441.48|17
1737614940000|2025-01-23 06:49:00|2456.7|2441.9|2457.3|2442.5|2457.3|2442.5|2456.2|2441.4|18
1737614950000|2025-01-23 06:49:10|2457.25|2442.45|2458.05|2443.25|2458.35|2443.55|2456.96|2442.16|22
1737614960000|2025-01-23 06:49:20|2458|2443.2|2457.45|2442.65|2458.05|2443.25|2457.45|2442.65|20
1737614970000|2025-01-23 06:49:30|2456.95|2442.15|2456.55|2441.75|2456.95|2442.15|2456.55|2441.75|6
1737614980000|2025-01-23 06:49:40|2455.95|2441.15|2456.5|2441.7|2456.55|2441.75|2454.65|2439.85|18
1737614990000|2025-01-23 06:49:50|2456.35|2441.55|2455.45|2440.65|2456.4|2441.6|2455.45|2440.65|22
1737615000000|2025-01-23 06:50:00|2455.5|2440.7|2455.65|2440.85|2456.3|2441.5|2455.03|2440.23|16
1737615010000|2025-01-23 06:50:10|2455.7|2440.9|2456|2441.2|2456.15|2441.35|2455.2|2440.4|14
1737615020000|2025-01-23 06:50:20|2456.05|2441.25|2456.7|2441.9|2456.7|2441.9|2456.05|2441.25|10
1737615030000|2025-01-23 06:50:30|2456.66|2441.86|2456.4|2441.6|2457.75|2442.95|2456.4|2441.6|16
1737615040000|2025-01-23 06:50:40|2456.25|2441.45|2457.3|2442.5|2457.3|2442.5|2455.4|2440.6|17
1737615050000|2025-01-23 06:50:50|2457.4|2442.6|2455.9|2441.1|2457.4|2442.6|2455.7|2440.9|11
1737615060000|2025-01-23 06:51:00|2456|2441.2|2457.7|2442.9|2457.7|2442.9|2455.95|2441.15|14
1737615070000|2025-01-23 06:51:10|2457.4|2442.6|2458.5|2443.7|2458.7|2443.9|2457.3|2442.5|22
1737615080000|2025-01-23 06:51:20|2458.45|2443.65|2459.2|2444.4|2459.4|2444.6|2458.45|2443.65|20
1737615090000|2025-01-23 06:51:30|2459.25|2444.45|2459.5|2444.7|2459.8|2445|2459.25|2444.45|8
1737615100000|2025-01-23 06:51:40|2459.4|2444.6|2458.25|2443.45|2459.4|2444.6|2457.51|2442.71|24
1737615110000|2025-01-23 06:51:50|2458.3|2443.5|2457.8|2443|2458.3|2443.5|2457.3|2442.5|17
1737615120000|2025-01-23 06:52:00|2457.55|2442.75|2456.4|2441.6|2457.55|2442.75|2456.03|2441.23|19
1737615130000|2025-01-23 06:52:10|2456.2|2441.4|2456.4|2441.6|2456.5|2441.7|2456.15|2441.35|13
1737615140000|2025-01-23 06:52:20|2456.35|2441.55|2455.91|2441.11|2456.55|2441.75|2455.53|2440.73|21
1737615150000|2025-01-23 06:52:30|2456.24|2441.44|2456.25|2441.45|2456.6|2441.8|2455.6|2440.8|24
1737615160000|2025-01-23 06:52:40|2456.2|2441.4|2456.15|2441.35|2456.4|2441.6|2456.15|2441.35|14
1737615170000|2025-01-23 06:52:50|2456.25|2441.45|2456.8|2442|2456.8|2442|2455.9|2441.1|7
1737615180000|2025-01-23 06:53:00|2456.7|2441.9|2457.25|2442.45|2457.6|2442.8|2456.6|2441.8|12
1737615190000|2025-01-23 06:53:10|2457.4|2442.6|2457.25|2442.45|2457.4|2442.6|2456.2|2441.4|22
1737615200000|2025-01-23 06:53:20|2457.15|2442.35|2457.25|2442.45|2457.3|2442.5|2456.07|2441.27|22
1737615210000|2025-01-23 06:53:30|2457.3|2442.5|2456.03|2441.23|2457.3|2442.5|2456.03|2441.23|13
1737615220000|2025-01-23 06:53:40|2456.16|2441.36|2455.4|2440.6|2456.35|2441.55|2455.4|2440.6|19
1737615240000|2025-01-23 06:54:00|2455.25|2440.45|2454.5|2439.7|2455.25|2440.45|2454.2|2439.4|11
1737615250000|2025-01-23 06:54:10|2454.4|2439.6|2454.25|2439.45|2454.45|2439.65|2454.25|2439.45|8
1737615260000|2025-01-23 06:54:20|2454.3|2439.5|2454.3|2439.5|2454.3|2439.5|2454.25|2439.45|3
1737615270000|2025-01-23 06:54:30|2454.25|2439.45|2452.4|2437.6|2454.25|2439.45|2452.29|2437.49|14
1737615280000|2025-01-23 06:54:40|2452.5|2437.7|2452.32|2437.52|2452.5|2437.7|2452.32|2437.52|4
1737615290000|2025-01-23 06:54:50|2452.05|2437.25|2452.4|2437.6|2452.9|2438.1|2451.9|2437.1|10
1737615300000|2025-01-23 06:55:00|2452.55|2437.75|2452.8|2438|2453.6|2438.8|2452.05|2437.25|18
1737615310000|2025-01-23 06:55:10|2453.25|2438.45|2452.72|2437.92|2453.6|2438.8|2452.41|2437.61|14
1737615320000|2025-01-23 06:55:20|2452.7|2437.9|2452.5|2437.7|2452.7|2437.9|2452.5|2437.7|5
1737615330000|2025-01-23 06:55:30|2451.75|2436.95|2448.4|2433.6|2451.75|2436.95|2448.4|2433.6|19
1737615340000|2025-01-23 06:55:40|2448.5|2433.7|2449.55|2434.75|2449.65|2434.85|2448.28|2433.48|12
1737615350000|2025-01-23 06:55:50|2448.67|2433.87|2449.6|2434.8|2449.6|2434.8|2448.67|2433.87|11
1737615360000|2025-01-23 06:56:00|2449.8|2435|2449.7|2434.9|2449.8|2435|2448.4|2433.6|21
1737615370000|2025-01-23 06:56:10|2449.65|2434.85|2450.25|2435.45|2450.28|2435.48|2448.75|2433.95|20
1737615380000|2025-01-23 06:56:20|2450.5|2435.7|2451.09|2436.29|2452.4|2437.6|2450.2|2435.4|27
1737615390000|2025-01-23 06:56:30|2451.4|2436.6|2451.65|2436.85|2451.7|2436.9|2450.43|2435.63|11
1737615400000|2025-01-23 06:56:40|2451.75|2436.95|2452.75|2437.95|2452.75|2437.95|2451.25|2436.45|13
1737615410000|2025-01-23 06:56:50|2453|2438.2|2452.3|2437.5|2453.45|2438.65|2452.3|2437.5|24
1737615420000|2025-01-23 06:57:00|2452.25|2437.45|2451.95|2437.15|2453.15|2438.35|2451.5|2436.7|20
1737615430000|2025-01-23 06:57:10|2452|2437.2|2451.4|2436.6|2452|2437.2|2450.9|2436.1|21
1737615440000|2025-01-23 06:57:20|2451.35|2436.55|2450.6|2435.8|2451.35|2436.55|2450.6|2435.8|16
1737615450000|2025-01-23 06:57:30|2450.45|2435.65|2450.6|2435.8|2450.6|2435.8|2450.05|2435.25|17
1737615460000|2025-01-23 06:57:40|2450.75|2435.95|2451.7|2436.9|2451.7|2436.9|2450.75|2435.95|17
1737615470000|2025-01-23 06:57:50|2451.02|2436.22|2451.7|2436.9|2451.75|2436.95|2451.02|2436.22|5
1737615480000|2025-01-23 06:58:00|2451.9|2437.1|2452.3|2437.5|2452.75|2437.95|2451.9|2437.1|15
1737615490000|2025-01-23 06:58:10|2452.35|2437.55|2453.3|2438.5|2453.3|2438.5|2451.6|2436.8|14
1737615500000|2025-01-23 06:58:20|2453.15|2438.35|2451.2|2436.4|2453.75|2438.95|2451.2|2436.4|31
1737615510000|2025-01-23 06:58:30|2451.7|2436.9|2451|2436.2|2451.75|2436.95|2451|2436.2|4
1737615520000|2025-01-23 06:58:40|2451.2|2436.4|2452.7|2437.9|2452.7|2437.9|2451.2|2436.4|12
1737615530000|2025-01-23 06:58:50|2452.55|2437.75|2453.35|2438.55|2453.35|2438.55|2451.4|2436.6|12
1737615540000|2025-01-23 06:59:00|2453.4|2438.6|2453.2|2438.4|2453.4|2438.6|2452.47|2437.67|14
1737615550000|2025-01-23 06:59:10|2453.25|2438.45|2451.5|2436.7|2453.3|2438.5|2451.45|2436.65|18
1737615580000|2025-01-23 06:59:40|2452.5|2437.7|2452.45|2437.65|2453.45|2438.65|2451.87|2437.07|19
1737615590000|2025-01-23 06:59:50|2452.35|2437.55|2451.6|2436.8|2452.35|2437.55|2451.55|2436.75|21
1737615600000|2025-01-23 07:00:00|2450.9|2436.1|2454.5|2439.7|2454.5|2439.7|2450.9|2436.1|26
1737615610000|2025-01-23 07:00:10|2454.6|2439.8|2454.4|2439.6|2454.7|2439.9|2453.48|2438.68|22
1737615620000|2025-01-23 07:00:20|2453.65|2438.85|2453.7|2438.9|2454.7|2439.9|2453.5|2438.7|17
1737615630000|2025-01-23 07:00:30|2452.57|2437.77|2453.4|2438.6|2454.6|2439.8|2452.4|2437.6|19
1737615640000|2025-01-23 07:00:40|2453.25|2438.45|2452.55|2437.75|2453.25|2438.45|2451.36|2436.56|26
1737615650000|2025-01-23 07:00:50|2452.6|2437.8|2451.7|2436.9|2452.6|2437.8|2450.43|2435.63|24
1737615660000|2025-01-23 07:01:00|2452.05|2437.25|2451.7|2436.9|2452.65|2437.85|2450.88|2436.08|27
1737615670000|2025-01-23 07:01:10|2450.9|2436.1|2451.6|2436.8|2452.6|2437.8|2450.9|2436.1|19
1737615680000|2025-01-23 07:01:20|2451.5|2436.7|2449.85|2435.05|2451.6|2436.8|2449.85|2435.05|19
1737615690000|2025-01-23 07:01:30|2449.8|2435|2449.7|2434.9|2450.8|2436|2449.7|2434.9|14
1737615700000|2025-01-23 07:01:40|2449.65|2434.85|2448.55|2433.75|2449.7|2434.9|2448.38|2433.58|9
1737615710000|2025-01-23 07:01:50|2448.5|2433.7|2449.35|2434.55|2449.4|2434.6|2448.45|2433.65|19
1737615720000|2025-01-23 07:02:00|2449.4|2434.6|2449.4|2434.6|2450.35|2435.55|2448.96|2434.16|30
1737615730000|2025-01-23 07:02:10|2449.1|2434.3|2449.05|2434.25|2449.6|2434.8|2449|2434.2|16
1737615740000|2025-01-23 07:02:20|2448.95|2434.15|2448.35|2433.55|2448.95|2434.15|2448.08|2433.28|15
1737615750000|2025-01-23 07:02:30|2448.25|2433.45|2448.7|2433.9|2448.75|2433.95|2446.9|2432.1|18
1737615760000|2025-01-23 07:02:40|2448.5|2433.7|2447.32|2432.52|2448.5|2433.7|2447.32|2432.52|16
1737615770000|2025-01-23 07:02:50|2447.22|2432.42|2445.7|2430.9|2447.6|2432.8|2445.45|2430.65|20
1737615780000|2025-01-23 07:03:00|2446.25|2431.45|2444.45|2429.65|2446.5|2431.7|2444.43|2429.63|18
1737615790000|2025-01-23 07:03:10|2444.75|2429.95|2444.19|2429.39|2445.7|2430.9|2444.19|2429.39|18
1737615800000|2025-01-23 07:03:20|2444.6|2429.8|2443.4|2428.6|2444.75|2429.95|2442.9|2428.1|14
1737615810000|2025-01-23 07:03:30|2442.9|2428.1|2444.35|2429.55|2444.5|2429.7|2442.9|2428.1|20
1737615820000|2025-01-23 07:03:40|2444.25|2429.45|2443.45|2428.65|2444.25|2429.45|2442.9|2428.1|21
1737615830000|2025-01-23 07:03:50|2443.4|2428.6|2444.55|2429.75|2444.6|2429.8|2443.4|2428.6|4
1737615840000|2025-01-23 07:04:00|2444.25|2429.45|2444.8|2430|2444.8|2430|2443.05|2428.25|16
1737615850000|2025-01-23 07:04:10|2444.75|2429.95|2444.25|2429.45|2444.8|2430|2444.02|2429.22|22
1737615860000|2025-01-23 07:04:20|2444.4|2429.6|2444.68|2429.88|2445.3|2430.5|2444.05|2429.25|19
1737615870000|2025-01-23 07:04:30|2445.4|2430.6|2446.8|2432|2446.8|2432|2445.15|2430.35|23
1737615880000|2025-01-23 07:04:40|2446.55|2431.75|2447.65|2432.85|2447.7|2432.9|2446.4|2431.6|21
1737615890000|2025-01-23 07:04:50|2447.15|2432.35|2447.85|2433.05|2448.2|2433.4|2446.45|2431.65|34
1737615900000|2025-01-23 07:05:00|2447.7|2432.9|2448.3|2433.5|2448.75|2433.95|2447.25|2432.45|22
1737615910000|2025-01-23 07:05:10|2447.64|2432.84|2444.65|2429.85|2448.35|2433.55|2444.65|2429.85|31
1737615920000|2025-01-23 07:05:20|2444.7|2429.9|2443.9|2429.1|2444.7|2429.9|2442.6|2427.8|17
1737615930000|2025-01-23 07:05:30|2443.99|2429.19|2444.2|2429.4|2444.6|2429.8|2443.73|2428.93|15
1737615940000|2025-01-23 07:05:40|2444.35|2429.55|2444.3|2429.5|2444.35|2429.55|2442.9|2428.1|22
1737615950000|2025-01-23 07:05:50|2444.35|2429.55|2443.6|2428.8|2444.35|2429.55|2443.45|2428.65|21
1737615960000|2025-01-23 07:06:00|2443.7|2428.9|2443.5|2428.7|2443.7|2428.9|2443.3|2428.5|6
1737615970000|2025-01-23 07:06:10|2443.35|2428.55|2443.7|2428.9|2444.01|2429.21|2443.3|2428.5|9
1737615980000|2025-01-23 07:06:20|2443.65|2428.85|2445.5|2430.7|2445.75|2430.95|2443.52|2428.72|18
1737615990000|2025-01-23 07:06:30|2445.65|2430.85|2444.65|2429.85|2445.75|2430.95|2443.53|2428.73|25
1737616000000|2025-01-23 07:06:40|2444.6|2429.8|2444.3|2429.5|2444.8|2430|2443.36|2428.56|24
1737616010000|2025-01-23 07:06:50|2443.1|2428.3|2443.35|2428.55|2443.8|2429|2443.1|2428.3|14
1737616020000|2025-01-23 07:07:00|2443.28|2428.48|2441.65|2426.85|2443.28|2428.48|2441|2426.2|27
1737616030000|2025-01-23 07:07:10|2441.6|2426.8|2439.45|2424.65|2441.75|2426.95|2438.7|2423.9|22
1737616040000|2025-01-23 07:07:20|2439.3|2424.5|2439.35|2424.55|2440.5|2425.7|2438.4|2423.6|20
1737616050000|2025-01-23 07:07:30|2439.3|2424.5|2438.96|2424.16|2439.35|2424.55|2438.51|2423.71|13
1737616060000|2025-01-23 07:07:40|2438.4|2423.6|2440.35|2425.55|2440.5|2425.7|2438.35|2423.55|15
1737616070000|2025-01-23 07:07:50|2440.25|2425.45|2439.25|2424.45|2440.3|2425.5|2439.25|2424.45|16
1737616080000|2025-01-23 07:08:00|2439.3|2424.5|2439.5|2424.7|2439.65|2424.85|2438.51|2423.71|14
1737616090000|2025-01-23 07:08:10|2439.4|2424.6|2441.4|2426.6|2441.7|2426.9|2438.9|2424.1|27
1737616100000|2025-01-23 07:08:20|2440.4|2425.6|2443.6|2428.8|2443.6|2428.8|2440.4|2425.6|31
1737616110000|2025-01-23 07:08:30|2443.45|2428.65|2442.6|2427.8|2444.4|2429.6|2441.4|2426.6|26
1737616120000|2025-01-23 07:08:40|2442.55|2427.75|2442.6|2427.8|2442.7|2427.9|2441.49|2426.69|25
1737616130000|2025-01-23 07:08:50|2441.35|2426.55|2442.35|2427.55|2443.06|2428.26|2441.35|2426.55|27
1737616140000|2025-01-23 07:09:00|2442.32|2427.52|2441.82|2427.02|2442.55|2427.75|2440.3|2425.5|29
1737616150000|2025-01-23 07:09:10|2441.87|2427.07|2441.4|2426.6|2441.87|2427.07|2439.55|2424.75|23
1737616160000|2025-01-23 07:09:20|2441.25|2426.45|2441.4|2426.6|2441.4|2426.6|2440.4|2425.6|4
1737616170000|2025-01-23 07:09:30|2441.75|2426.95|2442.13|2427.33|2442.28|2427.48|2441.75|2426.95|6
1737616180000|2025-01-23 07:09:40|2442.24|2427.44|2443.43|2428.63|2443.43|2428.63|2440.9|2426.1|18
1737616190000|2025-01-23 07:09:50|2443.15|2428.35|2443.22|2428.42|2443.6|2428.8|2443.15|2428.35|17
1737616200000|2025-01-23 07:10:00|2443.29|2428.49|2443.41|2428.61|2443.48|2428.68|2442.23|2427.43|31
1737616210000|2025-01-23 07:10:10|2443.15|2428.35|2446.2|2431.4|2446.2|2431.4|2441.9|2427.1|20
1737616220000|2025-01-23 07:10:20|2446.25|2431.45|2448.55|2433.75|2448.6|2433.8|2445.05|2430.25|22
1737616230000|2025-01-23 07:10:30|2448.45|2433.65|2447.25|2432.45|2448.5|2433.7|2447.2|2432.4|27
1737616240000|2025-01-23 07:10:40|2447.15|2432.35|2448.53|2433.73|2448.53|2433.73|2446.75|2431.95|20
1737616250000|2025-01-23 07:10:50|2447.28|2432.48|2445.96|2431.16|2448.17|2433.37|2445.91|2431.11|29
1737616260000|2025-01-23 07:11:00|2445.55|2430.75|2447.65|2432.85|2447.65|2432.85|2443.66|2428.86|16
1737616270000|2025-01-23 07:11:10|2447.5|2432.7|2447.4|2432.6|2447.6|2432.8|2446.1|2431.3|11
1737616280000|2025-01-23 07:11:20|2447.1|2432.3|2447.1|2432.3|2447.4|2432.6|2446.1|2431.3|14
1737616290000|2025-01-23 07:11:30|2447.3|2432.5|2448.39|2433.59|2448.48|2433.68|2447|2432.2|11
1737616300000|2025-01-23 07:11:40|2448.34|2433.54|2448.6|2433.8|2449.08|2434.28|2446.9|2432.1|14
1737616310000|2025-01-23 07:11:50|2449|2434.2|2450.19|2435.39|2451.26|2436.46|2448.45|2433.65|16
1737616320000|2025-01-23 07:12:00|2450.34|2435.54|2453.05|2438.25|2453.6|2438.8|2450.05|2435.25|31
1737616330000|2025-01-23 07:12:10|2453.3|2438.5|2452.3|2437.5|2453.55|2438.75|2452.2|2437.4|17
1737616340000|2025-01-23 07:12:20|2452.35|2437.55|2452.4|2437.6|2452.7|2437.9|2451.28|2436.48|22
1737616350000|2025-01-23 07:12:30|2452.55|2437.75|2452.77|2437.97|2453.7|2438.9|2451.38|2436.58|24
1737616360000|2025-01-23 07:12:40|2453.7|2438.9|2454.1|2439.3|2454.7|2439.9|2452.95|2438.15|13
1737616370000|2025-01-23 07:12:50|2454.14|2439.34|2452.41|2437.61|2454.4|2439.6|2452.31|2437.51|25
1737616380000|2025-01-23 07:13:00|2452.49|2437.69|2452.88|2438.08|2453.55|2438.75|2451.14|2436.34|25
1737616390000|2025-01-23 07:13:10|2453.2|2438.4|2452.15|2437.35|2453.45|2438.65|2451.34|2436.54|27
1737616400000|2025-01-23 07:13:20|2452.25|2437.45|2450.4|2435.6|2452.3|2437.5|2450|2435.2|29
1737616410000|2025-01-23 07:13:30|2450.7|2435.9|2452.3|2437.5|2452.45|2437.65|2449.4|2434.6|29
1737616420000|2025-01-23 07:13:40|2452.4|2437.6|2452.5|2437.7|2452.5|2437.7|2451.6|2436.8|17
1737616430000|2025-01-23 07:13:50|2452.45|2437.65|2452.09|2437.29|2452.6|2437.8|2451.39|2436.59|25
1737616440000|2025-01-23 07:14:00|2452.1|2437.3|2451.4|2436.6|2452.5|2437.7|2451.4|2436.6|20
1737616450000|2025-01-23 07:14:10|2452.55|2437.75|2452.23|2437.43|2452.7|2437.9|2451.37|2436.57|21
1737616460000|2025-01-23 07:14:20|2452.3|2437.5|2451.4|2436.6|2452.8|2438|2451.15|2436.35|18
1737616470000|2025-01-23 07:14:30|2451.65|2436.85|2452.3|2437.5|2453.2|2438.4|2451.65|2436.85|19
1737616480000|2025-01-23 07:14:40|2452.25|2437.45|2451.4|2436.6|2452.4|2437.6|2451.05|2436.25|17
1737616490000|2025-01-23 07:14:50|2451.45|2436.65|2450.4|2435.6|2451.45|2436.65|2449.3|2434.5|23
1737616500000|2025-01-23 07:15:00|2450.05|2435.25|2448|2433.2|2451.4|2436.6|2447.95|2433.15|26
1737616510000|2025-01-23 07:15:10|2447.95|2433.15|2448.6|2433.8|2448.7|2433.9|2446.9|2432.1|24
1737616520000|2025-01-23 07:15:20|2448.35|2433.55|2448.1|2433.3|2448.45|2433.65|2445.85|2431.05|27
1737616530000|2025-01-23 07:15:30|2448.15|2433.35|2449.35|2434.55|2449.45|2434.65|2447.4|2432.6|28
1737616540000|2025-01-23 07:15:40|2449.45|2434.65|2449.7|2434.9|2449.8|2435|2449.05|2434.25|15
1737616550000|2025-01-23 07:15:50|2449.6|2434.8|2451.7|2436.9|2451.7|2436.9|2449.3|2434.5|24
1737616560000|2025-01-23 07:16:00|2451.65|2436.85|2450.65|2435.85|2451.65|2436.85|2449.4|2434.6|30
1737616570000|2025-01-23 07:16:10|2451.65|2436.85|2451.45|2436.65|2451.7|2436.9|2451.25|2436.45|17
1737616580000|2025-01-23 07:16:20|2451.4|2436.6|2453.27|2438.47|2453.54|2438.74|2451.2|2436.4|21
1737616590000|2025-01-23 07:16:30|2453.35|2438.55|2453.55|2438.75|2454.32|2439.52|2452.6|2437.8|26
1737616600000|2025-01-23 07:16:40|2453.6|2438.8|2452.15|2437.35|2454.6|2439.8|2451.15|2436.35|32
1737616610000|2025-01-23 07:16:50|2452.2|2437.4|2452.85|2438.05|2453.3|2438.5|2451.4|2436.6|20
1737616620000|2025-01-23 07:17:00|2452.95|2438.15|2450.6|2435.8|2453.6|2438.8|2449.9|2435.1|21
1737616630000|2025-01-23 07:17:10|2450.4|2435.6|2450.65|2435.85|2451.7|2436.9|2449.78|2434.98|16
1737616640000|2025-01-23 07:17:20|2450.6|2435.8|2449.7|2434.9|2450.7|2435.9|2448.6|2433.8|16
1737616650000|2025-01-23 07:17:30|2449.65|2434.85|2450.7|2435.9|2450.7|2435.9|2448.4|2433.6|22
1737616660000|2025-01-23 07:17:40|2450.45|2435.65|2450.6|2435.8|2451.2|2436.4|2449.9|2435.1|15
1737616670000|2025-01-23 07:17:50|2450.7|2435.9|2449.5|2434.7|2450.7|2435.9|2449.4|2434.6|22
1737616680000|2025-01-23 07:18:00|2449.05|2434.25|2450.45|2435.65|2450.75|2435.95|2449.05|2434.25|20
1737616690000|2025-01-23 07:18:10|2450.8|2436|2450.75|2435.95|2450.8|2436|2450.45|2435.65|11
1737616700000|2025-01-23 07:18:20|2450.9|2436.1|2451.75|2436.95|2451.75|2436.95|2450|2435.2|6
1737616710000|2025-01-23 07:18:30|2451.9|2437.1|2453.25|2438.45|2453.25|2438.45|2450.9|2436.1|18
1737616720000|2025-01-23 07:18:40|2453.35|2438.55|2452.6|2437.8|2453.35|2438.55|2451.9|2437.1|20
1737616730000|2025-01-23 07:18:50|2452.55|2437.75|2452.4|2437.6|2452.7|2437.9|2452.35|2437.55|13
1737616740000|2025-01-23 07:19:00|2452.45|2437.65|2451.5|2436.7|2452.7|2437.9|2451.01|2436.21|15
1737616750000|2025-01-23 07:19:10|2451.4|2436.6|2449.4|2434.6|2451.6|2436.8|2449.4|2434.6|26
1737616760000|2025-01-23 07:19:20|2449.45|2434.65|2450.55|2435.75|2450.55|2435.75|2449.4|2434.6|7
1737616770000|2025-01-23 07:19:30|2450.9|2436.1|2451.25|2436.45|2452.05|2437.25|2450|2435.2|24
1737616780000|2025-01-23 07:19:40|2450.95|2436.15|2449.35|2434.55|2451.15|2436.35|2448.95|2434.15|18
1737616790000|2025-01-23 07:19:50|2449.3|2434.5|2449.08|2434.28|2449.4|2434.6|2448.38|2433.58|25
1737616800000|2025-01-23 07:20:00|2449.25|2434.45|2448.95|2434.15|2449.65|2434.85|2446|2431.2|33
1737616810000|2025-01-23 07:20:10|2448.8|2434|2449.45|2434.65|2449.7|2434.9|2447.9|2433.1|23
1737616820000|2025-01-23 07:20:20|2449.1|2434.3|2448.49|2433.69|2449.5|2434.7|2448|2433.2|29
1737616830000|2025-01-23 07:20:30|2448|2433.2|2450.9|2436.1|2450.9|2436.1|2447.4|2432.6|22
1737616840000|2025-01-23 07:20:40|2451.4|2436.6|2451.5|2436.7|2452.3|2437.5|2450.4|2435.6|18
1737616850000|2025-01-23 07:20:50|2451.6|2436.8|2452.6|2437.8|2453.4|2438.6|2450.52|2435.72|24
1737616860000|2025-01-23 07:21:00|2453.4|2438.6|2451.18|2436.38|2453.4|2438.6|2450.38|2435.58|27
1737616870000|2025-01-23 07:21:10|2451.08|2436.28|2448.47|2433.67|2451.08|2436.28|2448.47|2433.67|25
1737616880000|2025-01-23 07:21:20|2448.55|2433.75|2448.52|2433.72|2449.4|2434.6|2448.1|2433.3|14
1737616890000|2025-01-23 07:21:30|2448.4|2433.6|2448.5|2433.7|2448.55|2433.75|2447.61|2432.81|20
1737616900000|2025-01-23 07:21:40|2448.45|2433.65|2446.6|2431.8|2448.55|2433.75|2446|2431.2|20
1737616910000|2025-01-23 07:21:50|2446.55|2431.75|2446.55|2431.75|2446.55|2431.75|2445.4|2430.6|8
1737616920000|2025-01-23 07:22:00|2445.9|2431.1|2446.55|2431.75|2446.75|2431.95|2445.4|2430.6|6
1737616930000|2025-01-23 07:22:10|2446.65|2431.85|2446.9|2432.1|2447.9|2433.1|2446.4|2431.6|18
1737616940000|2025-01-23 07:22:20|2447.4|2432.6|2448.25|2433.45|2448.4|2433.6|2446.9|2432.1|20
1737616950000|2025-01-23 07:22:30|2447.44|2432.64|2447.25|2432.45|2447.65|2432.85|2446.4|2431.6|18
1737616960000|2025-01-23 07:22:40|2447.1|2432.3|2446.45|2431.65|2447.2|2432.4|2446.2|2431.4|15
1737616970000|2025-01-23 07:22:50|2446.55|2431.75|2445|2430.2|2446.7|2431.9|2444.95|2430.15|18
1737616980000|2025-01-23 07:23:00|2446.38|2431.58|2447.45|2432.65|2447.6|2432.8|2445.4|2430.6|20
1737616990000|2025-01-23 07:23:10|2447.3|2432.5|2447.81|2433.01|2447.9|2433.1|2446.4|2431.6|26
1737617000000|2025-01-23 07:23:20|2447.9|2433.1|2447.29|2432.49|2447.9|2433.1|2446.23|2431.43|23
1737617010000|2025-01-23 07:23:30|2447.2|2432.4|2445.05|2430.25|2447.2|2432.4|2445.05|2430.25|20
1737617020000|2025-01-23 07:23:40|2446.25|2431.45|2447.55|2432.75|2447.6|2432.8|2445.5|2430.7|18
1737617030000|2025-01-23 07:23:50|2447.7|2432.9|2447.25|2432.45|2447.7|2432.9|2447.1|2432.3|15
1737617040000|2025-01-23 07:24:00|2447.5|2432.7|2446.23|2431.43|2447.5|2432.7|2445.56|2430.76|18
1737617050000|2025-01-23 07:24:10|2446.19|2431.39|2446.85|2432.05|2447.8|2433|2446|2431.2|19
1737617060000|2025-01-23 07:24:20|2446.65|2431.85|2447.65|2432.85|2447.65|2432.85|2446.65|2431.85|9
1737617070000|2025-01-23 07:24:30|2447.6|2432.8|2446.5|2431.7|2447.6|2432.8|2446.1|2431.3|6
1737617080000|2025-01-23 07:24:40|2446.39|2431.59|2448.35|2433.55|2448.65|2433.85|2446.39|2431.59|19
1737617090000|2025-01-23 07:24:50|2448.2|2433.4|2448.1|2433.3|2448.5|2433.7|2447.4|2432.6|14
1737617100000|2025-01-23 07:25:00|2447.7|2432.9|2448.34|2433.54|2448.45|2433.65|2446.9|2432.1|11
1737617110000|2025-01-23 07:25:10|2447.9|2433.1|2448.06|2433.26|2449.5|2434.7|2447.9|2433.1|25
1737617120000|2025-01-23 07:25:20|2448.1|2433.3|2447.85|2433.05|2448.35|2433.55|2447.75|2432.95|20
1737617130000|2025-01-23 07:25:30|2447.75|2432.95|2447.65|2432.85|2447.75|2432.95|2447.2|2432.4|22
1737617140000|2025-01-23 07:25:40|2447.6|2432.8|2445.43|2430.63|2447.6|2432.8|2445.43|2430.63|8
1737617150000|2025-01-23 07:25:50|2445.39|2430.59|2445.45|2430.65|2446.22|2431.42|2444.53|2429.73|23
1737617160000|2025-01-23 07:26:00|2445.25|2430.45|2444.95|2430.15|2445.75|2430.95|2444.95|2430.15|17
1737617170000|2025-01-23 07:26:10|2445.08|2430.28|2443.45|2428.65|2445.08|2430.28|2443|2428.2|30
1737617180000|2025-01-23 07:26:20|2443.55|2428.75|2443.85|2429.05|2444.45|2429.65|2443.3|2428.5|16
1737617190000|2025-01-23 07:26:30|2444.4|2429.6|2443.68|2428.88|2445.4|2430.6|2443.68|2428.88|17
1737617200000|2025-01-23 07:26:40|2443.7|2428.9|2443.18|2428.38|2443.75|2428.95|2443.18|2428.38|15
1737617210000|2025-01-23 07:26:50|2443.36|2428.56|2442.8|2428|2443.6|2428.8|2442.44|2427.64|20
1737617220000|2025-01-23 07:27:00|2442.65|2427.85|2442.24|2427.44|2442.66|2427.86|2441.19|2426.39|28
1737617230000|2025-01-23 07:27:10|2442.3|2427.5|2443.76|2428.96|2444.5|2429.7|2442.3|2427.5|23
1737617240000|2025-01-23 07:27:20|2443.65|2428.85|2443.43|2428.63|2445.5|2430.7|2443.43|2428.63|29
1737617250000|2025-01-23 07:27:30|2443.45|2428.65|2443.95|2429.15|2443.95|2429.15|2443.45|2428.65|2
1737617260000|2025-01-23 07:27:40|2444.45|2429.65|2445.4|2430.6|2445.8|2431|2444.45|2429.65|11
1737617270000|2025-01-23 07:27:50|2444.7|2429.9|2443.75|2428.95|2445.3|2430.5|2443.44|2428.64|22
1737617280000|2025-01-23 07:28:00|2444.06|2429.26|2443.22|2428.42|2444.06|2429.26|2442.55|2427.75|34
1737617290000|2025-01-23 07:28:10|2443.24|2428.44|2443.5|2428.7|2443.82|2429.02|2442.4|2427.6|13
1737617300000|2025-01-23 07:28:20|2443.55|2428.75|2442.55|2427.75|2444.35|2429.55|2442.55|2427.75|25
1737617310000|2025-01-23 07:28:30|2442.6|2427.8|2442.9|2428.1|2443.24|2428.44|2442|2427.2|11
1737617320000|2025-01-23 07:28:40|2443.05|2428.25|2443.26|2428.46|2444.14|2429.34|2443.05|2428.25|22
1737617330000|2025-01-23 07:28:50|2442.46|2427.66|2442.45|2427.65|2442.7|2427.9|2442.15|2427.35|23
1737617340000|2025-01-23 07:29:00|2442.65|2427.85|2444.65|2429.85|2444.65|2429.85|2442.15|2427.35|21
1737617350000|2025-01-23 07:29:10|2444.8|2430|2445.73|2430.93|2445.73|2430.93|2443.53|2428.73|26
1737617360000|2025-01-23 07:29:20|2446.4|2431.6|2447.4|2432.6|2447.43|2432.63|2446.15|2431.35|21
1737617370000|2025-01-23 07:29:30|2447.45|2432.65|2447.78|2432.98|2447.78|2432.98|2447.35|2432.55|16
1737617380000|2025-01-23 07:29:40|2447.4|2432.6|2449.6|2434.8|2449.6|2434.8|2447.4|2432.6|15
1737617390000|2025-01-23 07:29:50|2449.7|2434.9|2449.69|2434.89|2449.75|2434.95|2449.45|2434.65|12
1737617400000|2025-01-23 07:30:00|2449.58|2434.78|2450.4|2435.6|2450.52|2435.72|2448.95|2434.15|23
1737617410000|2025-01-23 07:30:10|2450|2435.2|2451.65|2436.85|2451.8|2437|2450|2435.2|13
1737617420000|2025-01-23 07:30:20|2451.7|2436.9|2451.06|2436.26|2451.7|2436.9|2449.85|2435.05|20
1737617430000|2025-01-23 07:30:30|2451.01|2436.21|2451.1|2436.3|2451.2|2436.4|2450.46|2435.66|21
1737617440000|2025-01-23 07:30:40|2450.96|2436.16|2450.15|2435.35|2451.25|2436.45|2449.2|2434.4|23
1737617450000|2025-01-23 07:30:50|2449.75|2434.95|2450.1|2435.3|2450.6|2435.8|2449.5|2434.7|24
1737617460000|2025-01-23 07:31:00|2450.05|2435.25|2448|2433.2|2450.05|2435.25|2447.43|2432.63|27
1737617470000|2025-01-23 07:31:10|2447.9|2433.1|2447.73|2432.93|2448.45|2433.65|2446.8|2432|24
1737617480000|2025-01-23 07:31:20|2447.6|2432.8|2447.19|2432.39|2448.25|2433.45|2446.53|2431.73|26
1737617490000|2025-01-23 07:31:30|2447.14|2432.34|2447.5|2432.7|2447.75|2432.95|2446.49|2431.69|21
1737617500000|2025-01-23 07:31:40|2447.55|2432.75|2446.7|2431.9|2448.65|2433.85|2445.38|2430.58|26
1737617510000|2025-01-23 07:31:50|2446.65|2431.85|2446.75|2431.95|2446.75|2431.95|2446.15|2431.35|20
1737617520000|2025-01-23 07:32:00|2446.4|2431.6|2447.06|2432.26|2447.4|2432.6|2446.15|2431.35|26
1737617530000|2025-01-23 07:32:10|2446.85|2432.05|2445.82|2431.02|2446.95|2432.15|2445.16|2430.36|29
1737617540000|2025-01-23 07:32:20|2445.72|2430.92|2444.4|2429.6|2445.72|2430.92|2444.18|2429.38|34
1737617550000|2025-01-23 07:32:30|2444.35|2429.55|2440.65|2425.85|2444.4|2429.6|2440.55|2425.75|33
1737617560000|2025-01-23 07:32:40|2441.4|2426.6|2440.65|2425.85|2441.6|2426.8|2440.07|2425.27|29
1737617570000|2025-01-23 07:32:50|2440.7|2425.9|2440.7|2425.9|2440.75|2425.95|2439.32|2424.52|17
1737617580000|2025-01-23 07:33:00|2440.9|2426.1|2441.45|2426.65|2441.8|2427|2440.53|2425.73|13
1737617590000|2025-01-23 07:33:10|2441.81|2427.01|2442.22|2427.42|2442.79|2427.99|2441.78|2426.98|23
1737617600000|2025-01-23 07:33:20|2442.17|2427.37|2443.69|2428.89|2443.69|2428.89|2442.1|2427.3|17
1737617610000|2025-01-23 07:33:30|2444.13|2429.33|2443.65|2428.85|2444.34|2429.54|2443.6|2428.8|16
1737617620000|2025-01-23 07:33:40|2443.6|2428.8|2445.08|2430.28|2445.08|2430.28|2443.6|2428.8|15
1737617630000|2025-01-23 07:33:50|2444.8|2430|2447.5|2432.7|2447.9|2433.1|2444.8|2430|18
1737617640000|2025-01-23 07:34:00|2447.55|2432.75|2447.7|2432.9|2448.55|2433.75|2447.1|2432.3|21
1737617650000|2025-01-23 07:34:10|2447.75|2432.95|2448.4|2433.6|2448.79|2433.99|2447.05|2432.25|20
1737617660000|2025-01-23 07:34:20|2448.55|2433.75|2448.45|2433.65|2449.4|2434.6|2448.25|2433.45|26
1737617670000|2025-01-23 07:34:30|2448.9|2434.1|2449.62|2434.82|2449.65|2434.85|2448.38|2433.58|20
1737617680000|2025-01-23 07:34:40|2449.02|2434.22|2449.51|2434.71|2449.51|2434.71|2448.93|2434.13|19
1737617690000|2025-01-23 07:34:50|2449.45|2434.65|2451.19|2436.39|2451.28|2436.48|2449.45|2434.65|17
1737617700000|2025-01-23 07:35:00|2451.13|2436.33|2451.66|2436.86|2452.4|2437.6|2451.1|2436.3|26
1737617710000|2025-01-23 07:35:10|2451.5|2436.7|2450.18|2435.38|2451.5|2436.7|2449.05|2434.25|23
1737617720000|2025-01-23 07:35:20|2450.24|2435.44|2449.7|2434.9|2450.34|2435.54|2449.5|2434.7|17
1737617730000|2025-01-23 07:35:30|2449.52|2434.72|2448.85|2434.05|2450.26|2435.46|2448.77|2433.97|21
1737617740000|2025-01-23 07:35:40|2448.8|2434|2449.1|2434.3|2449.1|2434.3|2448.8|2434|4
1737617750000|2025-01-23 07:35:50|2449.05|2434.25|2450.5|2435.7|2450.5|2435.7|2448.75|2433.95|15
1737617760000|2025-01-23 07:36:00|2450.25|2435.45|2450.3|2435.5|2450.55|2435.75|2448.05|2433.25|24
1737617770000|2025-01-23 07:36:10|2450.33|2435.53|2451|2436.2|2451.75|2436.95|2449.75|2434.95|26
1737617780000|2025-01-23 07:36:20|2450.55|2435.75|2451.98|2437.18|2451.98|2437.18|2450.35|2435.55|22
1737617790000|2025-01-23 07:36:30|2452.08|2437.28|2448.15|2433.35|2452.49|2437.69|2447.65|2432.85|33
1737617800000|2025-01-23 07:36:40|2447.98|2433.18|2451.35|2436.55|2451.35|2436.55|2447.98|2433.18|25
1737617810000|2025-01-23 07:36:50|2451.45|2436.65|2452.2|2437.4|2452.46|2437.66|2451.35|2436.55|21
1737617820000|2025-01-23 07:37:00|2452.15|2437.35|2450.51|2435.71|2452.22|2437.42|2450.4|2435.6|27
1737617830000|2025-01-23 07:37:10|2451.25|2436.45|2452.44|2437.64|2452.45|2437.65|2449.4|2434.6|29
1737617840000|2025-01-23 07:37:20|2452.3|2437.5|2452.33|2437.53|2453.03|2438.23|2452.25|2437.45|17
1737617850000|2025-01-23 07:37:30|2452.23|2437.43|2453.61|2438.81|2454.28|2439.48|2451.8|2437|24
1737617860000|2025-01-23 07:37:40|2454.05|2439.25|2453.45|2438.65|2454.05|2439.25|2453.4|2438.6|20
1737617870000|2025-01-23 07:37:50|2453.4|2438.6|2454.09|2439.29|2454.4|2439.6|2452.9|2438.1|12
1737617880000|2025-01-23 07:38:00|2454.19|2439.39|2454.41|2439.61|2454.48|2439.68|2454.05|2439.25|22
1737617890000|2025-01-23 07:38:10|2454.3|2439.5|2454.3|2439.5|2454.45|2439.65|2453.95|2439.15|12
1737617900000|2025-01-23 07:38:20|2453.95|2439.15|2454.7|2439.9|2455.51|2440.71|2453.95|2439.15|24
1737617910000|2025-01-23 07:38:30|2454.65|2439.85|2454.17|2439.37|2454.88|2440.08|2454|2439.2|24
1737617920000|2025-01-23 07:38:40|2454.5|2439.7|2454.17|2439.37|2454.55|2439.75|2454.05|2439.25|26
1737617930000|2025-01-23 07:38:50|2454.05|2439.25|2454.55|2439.75|2455.15|2440.35|2454.05|2439.25|27
1737617940000|2025-01-23 07:39:00|2454.69|2439.89|2456.26|2441.46|2456.3|2441.5|2454.3|2439.5|27
1737617950000|2025-01-23 07:39:10|2456.19|2441.39|2455.55|2440.75|2456.55|2441.75|2455.51|2440.71|24
1737617960000|2025-01-23 07:39:20|2455.53|2440.73|2455.21|2440.41|2455.73|2440.93|2454.78|2439.98|26
1737617970000|2025-01-23 07:39:30|2455.19|2440.39|2456.32|2441.52|2456.8|2442|2454.88|2440.08|19
1737617980000|2025-01-23 07:39:40|2456.13|2441.33|2455.28|2440.48|2456.29|2441.49|2455.1|2440.3|16
1737617990000|2025-01-23 07:39:50|2455.25|2440.45|2456.45|2441.65|2456.65|2441.85|2455.24|2440.44|16
1737618000000|2025-01-23 07:40:00|2456.35|2441.55|2454.7|2439.9|2456.35|2441.55|2452.95|2438.15|23
1737618010000|2025-01-23 07:40:10|2454.75|2439.95|2453.25|2438.45|2454.8|2440|2453.25|2438.45|16
1737618020000|2025-01-23 07:40:20|2453.5|2438.7|2454.55|2439.75|2454.55|2439.75|2453.5|2438.7|13
1737618030000|2025-01-23 07:40:30|2454.53|2439.73|2452.56|2437.76|2454.55|2439.75|2452.4|2437.6|25
1737618040000|2025-01-23 07:40:40|2452.53|2437.73|2453.8|2439|2453.8|2439|2452.5|2437.7|22
1737618050000|2025-01-23 07:40:50|2453.7|2438.9|2453.58|2438.78|2454.4|2439.6|2452.7|2437.9|24
1737618060000|2025-01-23 07:41:00|2453.7|2438.9|2453.75|2438.95|2453.75|2438.95|2452.48|2437.68|22
1737618070000|2025-01-23 07:41:10|2453.8|2439|2454.01|2439.21|2454.65|2439.85|2453.15|2438.35|25
1737618080000|2025-01-23 07:41:20|2453.85|2439.05|2450.31|2435.51|2453.85|2439.05|2450.14|2435.34|36
1737618090000|2025-01-23 07:41:30|2450.53|2435.73|2450.4|2435.6|2451.21|2436.41|2450.23|2435.43|23
1737618100000|2025-01-23 07:41:40|2450.3|2435.5|2450.55|2435.75|2450.8|2436|2450.28|2435.48|19
1737618110000|2025-01-23 07:41:50|2450.45|2435.65|2450.8|2436|2451.19|2436.39|2449.85|2435.05|21
1737618120000|2025-01-23 07:42:00|2450.72|2435.92|2450.08|2435.28|2450.8|2436|2449.9|2435.1|25
1737618130000|2025-01-23 07:42:10|2450.05|2435.25|2448.6|2433.8|2450.09|2435.29|2448.6|2433.8|12
1737618140000|2025-01-23 07:42:20|2448.2|2433.4|2448.55|2433.75|2448.84|2434.04|2448.15|2433.35|25
1737618150000|2025-01-23 07:42:30|2448.65|2433.85|2448.65|2433.85|2448.65|2433.85|2447.05|2432.25|20
1737618160000|2025-01-23 07:42:40|2448.4|2433.6|2448.3|2433.5|2448.65|2433.85|2448.3|2433.5|15
1737618170000|2025-01-23 07:42:50|2448.4|2433.6|2448.22|2433.42|2448.6|2433.8|2448.22|2433.42|12
1737618180000|2025-01-23 07:43:00|2448.2|2433.4|2448.7|2433.9|2448.7|2433.9|2448.2|2433.4|7
1737618190000|2025-01-23 07:43:10|2448.65|2433.85|2448.55|2433.75|2448.65|2433.85|2448.55|2433.75|2
1737618200000|2025-01-23 07:43:20|2448.5|2433.7|2447.44|2432.64|2448.7|2433.9|2447.44|2432.64|15
1737618210000|2025-01-23 07:43:30|2447.38|2432.58|2448.55|2433.75|2448.6|2433.8|2447.36|2432.56|14
1737618220000|2025-01-23 07:43:40|2448.35|2433.55|2448.45|2433.65|2448.45|2433.65|2448.11|2433.31|10
1737618230000|2025-01-23 07:43:50|2448.7|2433.9|2448.3|2433.5|2448.7|2433.9|2448.3|2433.5|7
1737618240000|2025-01-23 07:44:00|2448.6|2433.8|2448.34|2433.54|2448.6|2433.8|2447.6|2432.8|22
1737618250000|2025-01-23 07:44:10|2448.3|2433.5|2447.3|2432.5|2448.3|2433.5|2447|2432.2|22
1737618260000|2025-01-23 07:44:20|2447.15|2432.35|2448.15|2433.35|2448.55|2433.75|2447.15|2432.35|24
1737618270000|2025-01-23 07:44:30|2448.55|2433.75|2448.06|2433.26|2448.8|2434|2448.06|2433.26|23
1737618280000|2025-01-23 07:44:40|2448.03|2433.23|2448.75|2433.95|2448.75|2433.95|2447.4|2432.6|15
1737618290000|2025-01-23 07:44:50|2448.7|2433.9|2449.1|2434.3|2449.49|2434.69|2448.05|2433.25|28
1737618300000|2025-01-23 07:45:00|2449.39|2434.59|2451.18|2436.38|2451.18|2436.38|2449.2|2434.4|32
1737618310000|2025-01-23 07:45:10|2450.53|2435.73|2450.62|2435.82|2451|2436.2|2449.81|2435.01|33
1737618320000|2025-01-23 07:45:20|2450.58|2435.78|2451.69|2436.89|2451.75|2436.95|2450.3|2435.5|24
1737618330000|2025-01-23 07:45:30|2451.79|2436.99|2452.83|2438.03|2452.83|2438.03|2451.6|2436.8|16
1737618340000|2025-01-23 07:45:40|2452.68|2437.88|2453.4|2438.6|2453.75|2438.95|2452.4|2437.6|26
1737618350000|2025-01-23 07:45:50|2453.75|2438.95|2455.61|2440.81|2455.65|2440.85|2453.7|2438.9|20
1737618360000|2025-01-23 07:46:00|2455.65|2440.85|2455.9|2441.1|2455.9|2441.1|2455.65|2440.85|4
1737618370000|2025-01-23 07:46:10|2455.4|2440.6|2457.63|2442.83|2457.63|2442.83|2454.8|2440|10
1737618380000|2025-01-23 07:46:20|2457.5|2442.7|2456.75|2441.95|2457.75|2442.95|2456.5|2441.7|28
1737618390000|2025-01-23 07:46:30|2456.8|2442|2457.25|2442.45|2457.25|2442.45|2456.34|2441.54|19
1737618400000|2025-01-23 07:46:40|2457.3|2442.5|2457.65|2442.85|2457.8|2443|2456.57|2441.77|20
1737618410000|2025-01-23 07:46:50|2457.8|2443|2457.8|2443|2457.8|2443|2457.7|2442.9|7
1737618420000|2025-01-23 07:47:00|2457.75|2442.95|2457.34|2442.54|2457.8|2443|2456.95|2442.15|16
1737618430000|2025-01-23 07:47:10|2458.24|2443.44|2458.48|2443.68|2458.48|2443.68|2458.09|2443.29|18
1737618440000|2025-01-23 07:47:20|2458.44|2443.64|2458.33|2443.53|2458.57|2443.77|2457.65|2442.85|24
1737618450000|2025-01-23 07:47:30|2458.38|2443.58|2458.4|2443.6|2458.88|2444.08|2457.4|2442.6|20
1737618460000|2025-01-23 07:47:40|2458.35|2443.55|2458.2|2443.4|2458.45|2443.65|2458.19|2443.39|13
1737618470000|2025-01-23 07:47:50|2458.25|2443.45|2458.15|2443.35|2458.41|2443.61|2458.15|2443.35|8
1737618480000|2025-01-23 07:48:00|2458.35|2443.55|2460.28|2445.48|2461.1|2446.3|2458.35|2443.55|20
1737618490000|2025-01-23 07:48:10|2460.24|2445.44|2461.55|2446.75|2461.65|2446.85|2460.24|2445.44|20
1737618500000|2025-01-23 07:48:20|2461.5|2446.7|2460.55|2445.75|2461.5|2446.7|2460.15|2445.35|26
1737618510000|2025-01-23 07:48:30|2460.61|2445.81|2460.5|2445.7|2461.35|2446.55|2460.05|2445.25|16
1737618520000|2025-01-23 07:48:40|2461.7|2446.9|2460.4|2445.6|2461.7|2446.9|2460.13|2445.33|26
1737618530000|2025-01-23 07:48:50|2460.9|2446.1|2461.09|2446.29|2461.7|2446.9|2460.1|2445.3|21
1737618540000|2025-01-23 07:49:00|2461.2|2446.4|2462.15|2447.35|2462.35|2447.55|2461.05|2446.25|20
1737618550000|2025-01-23 07:49:10|2462.4|2447.6|2462.5|2447.7|2463.03|2448.23|2462.4|2447.6|13
1737618560000|2025-01-23 07:49:20|2462.4|2447.6|2462.06|2447.26|2462.52|2447.72|2462.06|2447.26|17
1737618570000|2025-01-23 07:49:30|2462.08|2447.28|2461.4|2446.6|2462.7|2447.9|2461.13|2446.33|27
1737618580000|2025-01-23 07:49:40|2461.3|2446.5|2460.11|2445.31|2461.53|2446.73|2459.34|2444.54|19
1737618590000|2025-01-23 07:49:50|2460.29|2445.49|2460.8|2446|2461.4|2446.6|2459.3|2444.5|25
1737618600000|2025-01-23 07:50:00|2460.75|2445.95|2459.7|2444.9|2460.9|2446.1|2459.45|2444.65|21
1737618610000|2025-01-23 07:50:10|2459.65|2444.85|2459.4|2444.6|2459.9|2445.1|2459.3|2444.5|22
1737618620000|2025-01-23 07:50:20|2459.35|2444.55|2460.9|2446.1|2460.9|2446.1|2458.95|2444.15|19
1737618630000|2025-01-23 07:50:30|2461.3|2446.5|2461.75|2446.95|2461.75|2446.95|2460.47|2445.67|11
1737618640000|2025-01-23 07:50:40|2461.9|2447.1|2462.25|2447.45|2462.35|2447.55|2461|2446.2|10
1737618650000|2025-01-23 07:50:50|2462.45|2447.65|2463.32|2448.52|2463.4|2448.6|2461.6|2446.8|15
1737618660000|2025-01-23 07:51:00|2463.4|2448.6|2463.6|2448.8|2463.6|2448.8|2463.4|2448.6|5
1737618670000|2025-01-23 07:51:10|2464.55|2449.75|2464.44|2449.64|2464.55|2449.75|2464.3|2449.5|5
1737618680000|2025-01-23 07:51:20|2464.41|2449.61|2464.43|2449.63|2464.46|2449.66|2464.41|2449.61|11
1737618690000|2025-01-23 07:51:30|2464|2449.2|2463.6|2448.8|2464|2449.2|2463.3|2448.5|18
1737618700000|2025-01-23 07:51:40|2463.7|2448.9|2463.7|2448.9|2463.75|2448.95|2463.6|2448.8|6
1737618710000|2025-01-23 07:51:50|2463.55|2448.75|2462.4|2447.6|2463.55|2448.75|2462.4|2447.6|17
1737618720000|2025-01-23 07:52:00|2462.3|2447.5|2461.8|2447|2462.45|2447.65|2460.65|2445.85|15
1737618730000|2025-01-23 07:52:10|2461.7|2446.9|2462.79|2447.99|2462.79|2447.99|2461.4|2446.6|11
1737618740000|2025-01-23 07:52:20|2462.81|2448.01|2463.55|2448.75|2463.55|2448.75|2462.4|2447.6|6
1737618750000|2025-01-23 07:52:30|2463.2|2448.4|2462.75|2447.95|2463.55|2448.75|2462.2|2447.4|17
1737618760000|2025-01-23 07:52:40|2462.8|2448|2462.7|2447.9|2462.8|2448|2462.4|2447.6|8
1737618770000|2025-01-23 07:52:50|2462.8|2448|2461.7|2446.9|2462.8|2448|2460.2|2445.4|17
1737618780000|2025-01-23 07:53:00|2461.8|2447|2462.79|2447.99|2462.9|2448.1|2461.4|2446.6|15
1737618790000|2025-01-23 07:53:10|2462.75|2447.95|2461.7|2446.9|2462.75|2447.95|2461.4|2446.6|11
1737618800000|2025-01-23 07:53:20|2461.6|2446.8|2462.75|2447.95|2462.75|2447.95|2461.3|2446.5|7
1737618810000|2025-01-23 07:53:30|2462.3|2447.5|2462.4|2447.6|2462.75|2447.95|2462.3|2447.5|7
1737618820000|2025-01-23 07:53:40|2462.42|2447.62|2461.5|2446.7|2462.7|2447.9|2461.45|2446.65|18
1737618830000|2025-01-23 07:53:50|2461.45|2446.65|2461.45|2446.65|2461.5|2446.7|2461.45|2446.65|3
1737618840000|2025-01-23 07:54:00|2461.08|2446.28|2461.7|2446.9|2461.8|2447|2461.08|2446.28|6
1737618850000|2025-01-23 07:54:10|2461.75|2446.95|2461.15|2446.35|2461.75|2446.95|2461.15|2446.35|8
1737618860000|2025-01-23 07:54:20|2461.9|2447.1|2461.25|2446.45|2461.9|2447.1|2461.25|2446.45|4
1737618870000|2025-01-23 07:54:30|2461.4|2446.6|2461.4|2446.6|2461.4|2446.6|2461.4|2446.6|1
1737618880000|2025-01-23 07:54:40|2461.65|2446.85|2461.2|2446.4|2461.8|2447|2460.2|2445.4|5
1737618890000|2025-01-23 07:54:50|2461.4|2446.6|2460.4|2445.6|2461.45|2446.65|2459.6|2444.8|16
1737618900000|2025-01-23 07:55:00|2460.3|2445.5|2460.4|2445.6|2460.58|2445.78|2460.3|2445.5|8
1737618910000|2025-01-23 07:55:10|2460.2|2445.4|2460.2|2445.4|2460.7|2445.9|2460.2|2445.4|11
1737618920000|2025-01-23 07:55:20|2460.35|2445.55|2459.82|2445.02|2460.35|2445.55|2458.6|2443.8|18
1737618930000|2025-01-23 07:55:30|2459.75|2444.95|2460.4|2445.6|2460.44|2445.64|2459.4|2444.6|12
1737618940000|2025-01-23 07:55:40|2460.45|2445.65|2461|2446.2|2461.7|2446.9|2459.95|2445.15|15
1737618950000|2025-01-23 07:55:50|2461.4|2446.6|2461.4|2446.6|2461.53|2446.73|2461|2446.2|9
1737618960000|2025-01-23 07:56:00|2461|2446.2|2460.4|2445.6|2461.65|2446.85|2460.3|2445.5|14
1737618970000|2025-01-23 07:56:10|2460.75|2445.95|2460.29|2445.49|2460.75|2445.95|2460.2|2445.4|7
1737618980000|2025-01-23 07:56:20|2460.27|2445.47|2460.7|2445.9|2461.5|2446.7|2459.05|2444.25|21
1737618990000|2025-01-23 07:56:30|2461.7|2446.9|2461.4|2446.6|2461.7|2446.9|2461.15|2446.35|8
1737619000000|2025-01-23 07:56:40|2461.15|2446.35|2461.75|2446.95|2461.75|2446.95|2461.05|2446.25|11
1737619010000|2025-01-23 07:56:50|2461.9|2447.1|2461.25|2446.45|2462.7|2447.9|2461.2|2446.4|13
1737619020000|2025-01-23 07:57:00|2461.4|2446.6|2461.4|2446.6|2461.4|2446.6|2461.4|2446.6|1
1737619030000|2025-01-23 07:57:10|2461.7|2446.9|2461.75|2446.95|2461.75|2446.95|2461.35|2446.55|6
1737619040000|2025-01-23 07:57:20|2461.15|2446.35|2461.65|2446.85|2461.75|2446.95|2461.15|2446.35|12
1737619050000|2025-01-23 07:57:30|2462.15|2447.35|2463|2448.2|2463.45|2448.65|2462.15|2447.35|12
1737619060000|2025-01-23 07:57:40|2462.8|2448|2462.5|2447.7|2462.9|2448.1|2462|2447.2|6
1737619070000|2025-01-23 07:57:50|2462.8|2448|2463.15|2448.35|2463.15|2448.35|2462|2447.2|8
1737619080000|2025-01-23 07:58:00|2463.2|2448.4|2463|2448.2|2463.75|2448.95|2462.9|2448.1|10
1737619090000|2025-01-23 07:58:10|2463.9|2449.1|2463.5|2448.7|2463.9|2449.1|2463.45|2448.65|8
1737619100000|2025-01-23 07:58:20|2463.7|2448.9|2463.6|2448.8|2463.7|2448.9|2463.6|2448.8|2
1737619110000|2025-01-23 07:58:30|2462.9|2448.1|2461.4|2446.6|2462.9|2448.1|2460.25|2445.45|19
1737619120000|2025-01-23 07:58:40|2461.9|2447.1|2461.4|2446.6|2461.9|2447.1|2461.2|2446.4|6
1737619130000|2025-01-23 07:58:50|2461.75|2446.95|2462.25|2447.45|2462.7|2447.9|2461.4|2446.6|24
1737619140000|2025-01-23 07:59:00|2462.75|2447.95|2462.75|2447.95|2462.9|2448.1|2461.75|2446.95|11
1737619150000|2025-01-23 07:59:10|2462.8|2448|2463.4|2448.6|2463.4|2448.6|2461.95|2447.15|13
1737619160000|2025-01-23 07:59:20|2463.9|2449.1|2463.75|2448.95|2463.9|2449.1|2463.4|2448.6|6
1737619170000|2025-01-23 07:59:30|2463.7|2448.9|2463.65|2448.85|2463.75|2448.95|2463.5|2448.7|7
1737619180000|2025-01-23 07:59:40|2463.9|2449.1|2464.3|2449.5|2464.44|2449.64|2463.15|2448.35|9
1737619190000|2025-01-23 07:59:50|2464.1|2449.3|2464.3|2449.5|2464.45|2449.65|2464.1|2449.3|6
1737619200000|2025-01-23 08:00:00|2464.35|2449.55|2462.04|2447.24|2464.4|2449.6|2461.25|2446.45|23
1737619210000|2025-01-23 08:00:10|2461.6|2446.8|2460.9|2446.1|2461.6|2446.8|2459.25|2444.45|24
1737619220000|2025-01-23 08:00:20|2460.25|2445.45|2460.2|2445.4|2460.9|2446.1|2458.9|2444.1|27
1737619230000|2025-01-23 08:00:30|2460.42|2445.62|2459.9|2445.1|2461.5|2446.7|2459.9|2445.1|26
1737619240000|2025-01-23 08:00:40|2460.1|2445.3|2461.55|2446.75|2461.9|2447.1|2460.1|2445.3|10
1737619250000|2025-01-23 08:00:50|2461.65|2446.85|2461.3|2446.5|2461.9|2447.1|2461.2|2446.4|7
1737619260000|2025-01-23 08:01:00|2460.85|2446.05|2461.09|2446.29|2462.4|2447.6|2460.85|2446.05|32
1737619270000|2025-01-23 08:01:10|2460.39|2445.59|2461.9|2447.1|2461.9|2447.1|2460.1|2445.3|15
1737619280000|2025-01-23 08:01:20|2461.25|2446.45|2461.14|2446.34|2461.4|2446.6|2460.25|2445.45|10
1737619290000|2025-01-23 08:01:30|2461.09|2446.29|2462.2|2447.4|2462.43|2447.63|2460.9|2446.1|10
1737619300000|2025-01-23 08:01:40|2462.42|2447.62|2464.22|2449.42|2464.39|2449.59|2462.4|2447.6|17
1737619310000|2025-01-23 08:01:50|2464.19|2449.39|2464.8|2450|2464.8|2450|2463.55|2448.75|14
1737619320000|2025-01-23 08:02:00|2464.45|2449.65|2465.07|2450.27|2465.6|2450.8|2464.4|2449.6|18
1737619330000|2025-01-23 08:02:10|2465.17|2450.37|2464.7|2449.9|2466.19|2451.39|2464.7|2449.9|22
1737619340000|2025-01-23 08:02:20|2464.09|2449.29|2464.1|2449.3|2465.19|2450.39|2463.4|2448.6|25
1737619350000|2025-01-23 08:02:30|2465.4|2450.6|2464.4|2449.6|2465.65|2450.85|2464.4|2449.6|18
1737619360000|2025-01-23 08:02:40|2464.75|2449.95|2464.12|2449.32|2464.75|2449.95|2463.94|2449.14|16
1737619370000|2025-01-23 08:02:50|2464.1|2449.3|2463.4|2448.6|2464.1|2449.3|2463.17|2448.37|14
1737619380000|2025-01-23 08:03:00|2463.2|2448.4|2461.77|2446.97|2463.38|2448.58|2461.68|2446.88|19
1737619390000|2025-01-23 08:03:10|2461.45|2446.65|2458.91|2444.11|2461.6|2446.8|2458.6|2443.8|30
1737619400000|2025-01-23 08:03:20|2458.9|2444.1|2458.46|2443.66|2459.35|2444.55|2458.05|2443.25|20
1737619410000|2025-01-23 08:03:30|2458.5|2443.7|2460.1|2445.3|2460.3|2445.5|2458.4|2443.6|18
1737619420000|2025-01-23 08:03:40|2460.25|2445.45|2461.4|2446.6|2461.4|2446.6|2460.1|2445.3|17
1737619430000|2025-01-23 08:03:50|2462.6|2447.8|2462.65|2447.85|2462.8|2448|2462.6|2447.8|12
1737619440000|2025-01-23 08:04:00|2462.9|2448.1|2463.8|2449|2463.8|2449|2462.9|2448.1|18
1737619450000|2025-01-23 08:04:10|2464.45|2449.65|2465.89|2451.09|2465.91|2451.11|2464.35|2449.55|24
1737619460000|2025-01-23 08:04:20|2465.84|2451.04|2465.75|2450.95|2465.89|2451.09|2464.15|2449.35|26
1737619470000|2025-01-23 08:04:30|2465.5|2450.7|2465.31|2450.51|2466.19|2451.39|2465.29|2450.49|21
1737619480000|2025-01-23 08:04:40|2465.32|2450.52|2465.75|2450.95|2466.04|2451.24|2465.29|2450.49|22
1737619490000|2025-01-23 08:04:50|2465.42|2450.62|2465.37|2450.57|2466.04|2451.24|2465.2|2450.4|21
1737619500000|2025-01-23 08:05:00|2465.33|2450.53|2464.5|2449.7|2465.93|2451.13|2464.03|2449.23|32
1737619510000|2025-01-23 08:05:10|2464.49|2449.69|2465.43|2450.63|2466.01|2451.21|2463.8|2449|31
1737619520000|2025-01-23 08:05:20|2465.38|2450.58|2465.38|2450.58|2466.05|2451.25|2464.44|2449.64|25
1737619530000|2025-01-23 08:05:30|2465.39|2450.59|2465.47|2450.67|2465.52|2450.72|2465.35|2450.55|11
1737619540000|2025-01-23 08:05:40|2465.45|2450.65|2465.47|2450.67|2465.47|2450.67|2465.25|2450.45|7
1737619550000|2025-01-23 08:05:50|2465.38|2450.58|2465.6|2450.8|2465.9|2451.1|2465.35|2450.55|12
1737619560000|2025-01-23 08:06:00|2466.4|2451.6|2468.28|2453.48|2468.29|2453.49|2466.15|2451.35|21
1737619570000|2025-01-23 08:06:10|2468.35|2453.55|2468.45|2453.65|2468.65|2453.85|2468.25|2453.45|16
1737619580000|2025-01-23 08:06:20|2468.55|2453.75|2468.14|2453.34|2468.88|2454.08|2468.14|2453.34|27
1737619590000|2025-01-23 08:06:30|2468.41|2453.61|2467.55|2452.75|2469.1|2454.3|2467.5|2452.7|30
1737619600000|2025-01-23 08:06:40|2467.5|2452.7|2467.35|2452.55|2468.54|2453.74|2466.85|2452.05|25
1737619610000|2025-01-23 08:06:50|2467.45|2452.65|2468.34|2453.54|2468.34|2453.54|2467.05|2452.25|19
1737619620000|2025-01-23 08:07:00|2468.24|2453.44|2466.55|2451.75|2468.45|2453.65|2465.65|2450.85|30
1737619630000|2025-01-23 08:07:10|2466.66|2451.86|2466.3|2451.5|2467.29|2452.49|2465.85|2451.05|22
1737619640000|2025-01-23 08:07:20|2466.25|2451.45|2466.4|2451.6|2466.9|2452.1|2466.25|2451.45|6
1737619650000|2025-01-23 08:07:30|2466.25|2451.45|2465.55|2450.75|2466.25|2451.45|2465.55|2450.75|15
1737619660000|2025-01-23 08:07:40|2465.3|2450.5|2464.3|2449.5|2465.3|2450.5|2464.14|2449.34|24
1737619670000|2025-01-23 08:07:50|2464.36|2449.56|2462.7|2447.9|2464.7|2449.9|2462.5|2447.7|25
1737619680000|2025-01-23 08:08:00|2462.9|2448.1|2463.75|2448.95|2463.75|2448.95|2461.8|2447|22
1737619690000|2025-01-23 08:08:10|2463.8|2449|2463.24|2448.44|2463.9|2449.1|2462.6|2447.8|24
1737619700000|2025-01-23 08:08:20|2463.3|2448.5|2463.88|2449.08|2464.55|2449.75|2462.5|2447.7|19
1737619710000|2025-01-23 08:08:30|2463.82|2449.02|2461.55|2446.75|2463.82|2449.02|2461.5|2446.7|17
1737619720000|2025-01-23 08:08:40|2461.4|2446.6|2461.5|2446.7|2462.9|2448.1|2461.26|2446.46|11
1737619730000|2025-01-23 08:08:50|2461.63|2446.83|2462.9|2448.1|2462.9|2448.1|2460.75|2445.95|8
1737619740000|2025-01-23 08:09:00|2462.65|2447.85|2462.8|2448|2463.35|2448.55|2461.95|2447.15|23
1737619750000|2025-01-23 08:09:10|2462.9|2448.1|2463.4|2448.6|2464.75|2449.95|2462.29|2447.49|26
1737619760000|2025-01-23 08:09:20|2463.3|2448.5|2461.91|2447.11|2463.55|2448.75|2461.65|2446.85|21
1737619770000|2025-01-23 08:09:30|2461.65|2446.85|2463.25|2448.45|2463.4|2448.6|2461.65|2446.85|11
1737619780000|2025-01-23 08:09:40|2463.2|2448.4|2463.5|2448.7|2463.5|2448.7|2462.56|2447.76|9
1737619790000|2025-01-23 08:09:50|2463.84|2449.04|2464.9|2450.1|2464.9|2450.1|2463.83|2449.03|15
1737619800000|2025-01-23 08:10:00|2464.73|2449.93|2463.59|2448.79|2464.98|2450.18|2463|2448.2|24
1737619810000|2025-01-23 08:10:10|2463.63|2448.83|2463.37|2448.57|2464.43|2449.63|2463.1|2448.3|15
1737619820000|2025-01-23 08:10:20|2463.1|2448.3|2462.15|2447.35|2464.65|2449.85|2462.15|2447.35|24
1737619830000|2025-01-23 08:10:30|2462.23|2447.43|2462.4|2447.6|2463.25|2448.45|2462.17|2447.37|16
1737619840000|2025-01-23 08:10:40|2462.6|2447.8|2462.49|2447.69|2463.42|2448.62|2460.95|2446.15|15
1737619850000|2025-01-23 08:10:50|2462.44|2447.64|2463.4|2448.6|2463.7|2448.9|2461.9|2447.1|13
1737619860000|2025-01-23 08:11:00|2463.75|2448.95|2465.1|2450.3|2465.45|2450.65|2462.85|2448.05|23
1737619870000|2025-01-23 08:11:10|2464.31|2449.51|2463.25|2448.45|2465.09|2450.29|2463.05|2448.25|19
1737619880000|2025-01-23 08:11:20|2463.3|2448.5|2463.28|2448.48|2463.43|2448.63|2462.2|2447.4|16
1737619890000|2025-01-23 08:11:30|2463.18|2448.38|2461.23|2446.43|2463.18|2448.38|2461.22|2446.42|19
1737619900000|2025-01-23 08:11:40|2461.28|2446.48|2461.43|2446.63|2461.76|2446.96|2460.1|2445.3|18
1737619910000|2025-01-23 08:11:50|2461.4|2446.6|2461.72|2446.92|2462.7|2447.9|2460.8|2446|19
1737619920000|2025-01-23 08:12:00|2461.35|2446.55|2462.25|2447.45|2462.9|2448.1|2461.05|2446.25|18
1737619930000|2025-01-23 08:12:10|2462.4|2447.6|2461.4|2446.6|2462.75|2447.95|2461.28|2446.48|17
1737619940000|2025-01-23 08:12:20|2461.9|2447.1|2462.55|2447.75|2462.75|2447.95|2461.24|2446.44|17
1737619950000|2025-01-23 08:12:30|2462.5|2447.7|2463.45|2448.65|2463.45|2448.65|2461.45|2446.65|14
1737619960000|2025-01-23 08:12:40|2463.5|2448.7|2464.2|2449.4|2465.75|2450.95|2462.9|2448.1|22
1737619970000|2025-01-23 08:12:50|2464.55|2449.75|2464.4|2449.6|2464.75|2449.95|2464.15|2449.35|20
1737619980000|2025-01-23 08:13:00|2464.73|2449.93|2464.4|2449.6|2465.54|2450.74|2464.05|2449.25|16
1737619990000|2025-01-23 08:13:10|2464.9|2450.1|2464.5|2449.7|2465.55|2450.75|2463.95|2449.15|26
1737620000000|2025-01-23 08:13:20|2464.47|2449.67|2462.2|2447.4|2464.47|2449.67|2462.2|2447.4|26
1737620010000|2025-01-23 08:13:30|2462.25|2447.45|2461.42|2446.62|2462.49|2447.69|2461.13|2446.33|16
1737620020000|2025-01-23 08:13:40|2461.4|2446.6|2460.7|2445.9|2461.4|2446.6|2459.8|2445|15
1737620030000|2025-01-23 08:13:50|2460.15|2445.35|2460.7|2445.9|2460.7|2445.9|2460.15|2445.35|3
1737620040000|2025-01-23 08:14:00|2460.95|2446.15|2460.25|2445.45|2461.75|2446.95|2459.25|2444.45|12
1737620050000|2025-01-23 08:14:10|2460.42|2445.62|2459.7|2444.9|2460.42|2445.62|2459.38|2444.58|14
1737620060000|2025-01-23 08:14:20|2459.4|2444.6|2460.4|2445.6|2460.4|2445.6|2459.25|2444.45|7
1737620070000|2025-01-23 08:14:30|2460.25|2445.45|2460.78|2445.98|2460.9|2446.1|2460.25|2445.45|8
1737620080000|2025-01-23 08:14:40|2460.75|2445.95|2460.81|2446.01|2460.9|2446.1|2460.73|2445.93|10
1737620090000|2025-01-23 08:14:50|2460.79|2445.99|2461.54|2446.74|2461.54|2446.74|2460.36|2445.56|10
1737620100000|2025-01-23 08:15:00|2461.4|2446.6|2463.4|2448.6|2463.7|2448.9|2461.15|2446.35|21
1737620110000|2025-01-23 08:15:10|2463.2|2448.4|2463.49|2448.69|2463.5|2448.7|2461.95|2447.15|22
1737620120000|2025-01-23 08:15:20|2462|2447.2|2461.25|2446.45|2462.95|2448.15|2460.2|2445.4|15
1737620130000|2025-01-23 08:15:30|2461.2|2446.4|2462.43|2447.63|2463.2|2448.4|2460.95|2446.15|16
1737620140000|2025-01-23 08:15:40|2463.3|2448.5|2464.8|2450|2464.8|2450|2462.8|2448|12
1737620150000|2025-01-23 08:15:50|2464.2|2449.4|2466.4|2451.6|2466.44|2451.64|2464.2|2449.4|21
1737620160000|2025-01-23 08:16:00|2465.9|2451.1|2465.35|2450.55|2467.6|2452.8|2465.3|2450.5|21
1737620170000|2025-01-23 08:16:10|2465.4|2450.6|2465.25|2450.45|2466.45|2451.65|2465.1|2450.3|24
1737620180000|2025-01-23 08:16:20|2465.26|2450.46|2466.15|2451.35|2466.45|2451.65|2465|2450.2|19
1737620190000|2025-01-23 08:16:30|2466.4|2451.6|2465.79|2450.99|2466.75|2451.95|2465|2450.2|16
1737620200000|2025-01-23 08:16:40|2465.45|2450.65|2463.15|2448.35|2465.45|2450.65|2463.15|2448.35|25
1737620210000|2025-01-23 08:16:50|2463|2448.2|2463.4|2448.6|2463.4|2448.6|2462.3|2447.5|9
1737620220000|2025-01-23 08:17:00|2463.2|2448.4|2462.4|2447.6|2463.2|2448.4|2461.45|2446.65|20
1737620230000|2025-01-23 08:17:10|2462.55|2447.75|2463.4|2448.6|2463.4|2448.6|2462.55|2447.75|5
1737620240000|2025-01-23 08:17:20|2463.9|2449.1|2464.2|2449.4|2465.43|2450.63|2463.9|2449.1|11
1737620250000|2025-01-23 08:17:30|2464.6|2449.8|2465.4|2450.6|2465.9|2451.1|2464.3|2449.5|17
1737620260000|2025-01-23 08:17:40|2465.25|2450.45|2465.9|2451.1|2465.9|2451.1|2465.25|2450.45|3
1737620270000|2025-01-23 08:17:50|2465.25|2450.45|2466.68|2451.88|2466.9|2452.1|2465.05|2450.25|14
1737620280000|2025-01-23 08:18:00|2467.65|2452.85|2466.82|2452.02|2467.65|2452.85|2466|2451.2|19
1737620290000|2025-01-23 08:18:10|2466.75|2451.95|2466.6|2451.8|2466.9|2452.1|2465.4|2450.6|13
1737620300000|2025-01-23 08:18:20|2466.55|2451.75|2465.45|2450.65|2466.55|2451.75|2465.15|2450.35|19
1737620310000|2025-01-23 08:18:30|2464.05|2449.25|2464.7|2449.9|2465.43|2450.63|2464.05|2449.25|21
1737620320000|2025-01-23 08:18:40|2464.45|2449.65|2462.33|2447.53|2464.54|2449.74|2462.33|2447.53|21
1737620330000|2025-01-23 08:18:50|2462.2|2447.4|2462.95|2448.15|2463.9|2449.1|2461.85|2447.05|21
1737620340000|2025-01-23 08:19:00|2463.5|2448.7|2463.15|2448.35|2463.9|2449.1|2463.15|2448.35|17
1737620350000|2025-01-23 08:19:10|2463.4|2448.6|2461.25|2446.45|2464.33|2449.53|2461.05|2446.25|21
1737620360000|2025-01-23 08:19:20|2461.2|2446.4|2461.8|2447|2461.82|2447.02|2461.15|2446.35|17
1737620370000|2025-01-23 08:19:30|2461.73|2446.93|2460.4|2445.6|2461.73|2446.93|2459.65|2444.85|22
1737620380000|2025-01-23 08:19:40|2460.7|2445.9|2457.72|2442.92|2460.75|2445.95|2457.67|2442.87|17
1737620390000|2025-01-23 08:19:50|2457.67|2442.87|2458.6|2443.8|2458.9|2444.1|2457.67|2442.87|19
1737620400000|2025-01-23 08:20:00|2458.86|2444.06|2457.34|2442.54|2459.4|2444.6|2457.2|2442.4|23
1737620410000|2025-01-23 08:20:10|2457.39|2442.59|2457.9|2443.1|2457.9|2443.1|2457.25|2442.45|13
1737620420000|2025-01-23 08:20:20|2458.45|2443.65|2457.7|2442.9|2458.45|2443.65|2457.7|2442.9|4
1737620430000|2025-01-23 08:20:30|2457.9|2443.1|2458.9|2444.1|2458.9|2444.1|2457.9|2443.1|5
1737620440000|2025-01-23 08:20:40|2459.4|2444.6|2458.8|2444|2459.4|2444.6|2457.2|2442.4|15
1737620450000|2025-01-23 08:20:50|2458.49|2443.69|2458.4|2443.6|2458.7|2443.9|2457.55|2442.75|12
1737620460000|2025-01-23 08:21:00|2458.35|2443.55|2457.1|2442.3|2458.35|2443.55|2456.25|2441.45|23
1737620470000|2025-01-23 08:21:10|2457.4|2442.6|2452.12|2437.32|2457.4|2442.6|2452.12|2437.32|29
1737620480000|2025-01-23 08:21:20|2452.52|2437.72|2452.75|2437.95|2452.8|2438|2451.9|2437.1|18
1737620490000|2025-01-23 08:21:30|2452.8|2438|2450.2|2435.4|2452.8|2438|2450.2|2435.4|24
1737620500000|2025-01-23 08:21:40|2450.4|2435.6|2451.55|2436.75|2451.81|2437.01|2450.4|2435.6|15
1737620510000|2025-01-23 08:21:50|2450.52|2435.72|2451.9|2437.1|2451.9|2437.1|2450.25|2435.45|20
1737620520000|2025-01-23 08:22:00|2451.75|2436.95|2450.2|2435.4|2451.75|2436.95|2450.2|2435.4|20
1737620530000|2025-01-23 08:22:10|2450.25|2435.45|2448.65|2433.85|2450.45|2435.65|2448.65|2433.85|25
1737620540000|2025-01-23 08:22:20|2449.03|2434.23|2449|2434.2|2449.9|2435.1|2448.44|2433.64|26
1737620550000|2025-01-23 08:22:30|2448.5|2433.7|2447.9|2433.1|2448.75|2433.95|2446.7|2431.9|27
1737620560000|2025-01-23 08:22:40|2448.55|2433.75|2449.65|2434.85|2449.65|2434.85|2447.65|2432.85|7
1737620570000|2025-01-23 08:22:50|2449.7|2434.9|2450.02|2435.22|2450.75|2435.95|2449.38|2434.58|11
1737620580000|2025-01-23 08:23:00|2450.07|2435.27|2449.4|2434.6|2450.65|2435.85|2448.89|2434.09|29
1737620590000|2025-01-23 08:23:10|2449.9|2435.1|2447.5|2432.7|2449.9|2435.1|2447.18|2432.38|24
1737620600000|2025-01-23 08:23:20|2447.45|2432.65|2447.4|2432.6|2447.9|2433.1|2447.4|2432.6|10
1737620610000|2025-01-23 08:23:30|2447.65|2432.85|2446.35|2431.55|2447.75|2432.95|2446.35|2431.55|8
1737620620000|2025-01-23 08:23:40|2446.6|2431.8|2447.6|2432.8|2447.6|2432.8|2446.4|2431.6|8
1737620630000|2025-01-23 08:23:50|2446.55|2431.75|2447.75|2432.95|2447.9|2433.1|2446.4|2431.6|17
1737620640000|2025-01-23 08:24:00|2447.4|2432.6|2447.65|2432.85|2448.75|2433.95|2447.4|2432.6|15
1737620650000|2025-01-23 08:24:10|2447.6|2432.8|2446.8|2432|2447.75|2432.95|2446.45|2431.65|15
1737620660000|2025-01-23 08:24:20|2446.75|2431.95|2446.9|2432.1|2446.9|2432.1|2446.45|2431.65|12
1737620670000|2025-01-23 08:24:30|2446.77|2431.97|2446.65|2431.85|2447.45|2432.65|2446.4|2431.6|11
1737620680000|2025-01-23 08:24:40|2447.05|2432.25|2448.9|2434.1|2449.6|2434.8|2447.05|2432.25|13
1737620690000|2025-01-23 08:24:50|2448.05|2433.25|2447.8|2433|2448.71|2433.91|2447.4|2432.6|20
1737620700000|2025-01-23 08:25:00|2447.65|2432.85|2446.9|2432.1|2447.9|2433.1|2446.9|2432.1|16
1737620710000|2025-01-23 08:25:10|2447.1|2432.3|2446.9|2432.1|2447.75|2432.95|2446.4|2431.6|16
1737620720000|2025-01-23 08:25:20|2445.95|2431.15|2447.8|2433|2447.9|2433.1|2445.95|2431.15|17
1737620730000|2025-01-23 08:25:30|2447.65|2432.85|2447.75|2432.95|2448.75|2433.95|2447.4|2432.6|13
1737620740000|2025-01-23 08:25:40|2447.8|2433|2448.5|2433.7|2448.8|2434|2447.8|2433|14
1737620750000|2025-01-23 08:25:50|2448.35|2433.55|2449.6|2434.8|2449.75|2434.95|2448.25|2433.45|11
1737620760000|2025-01-23 08:26:00|2449.7|2434.9|2448.9|2434.1|2449.7|2434.9|2448.21|2433.41|12
1737620770000|2025-01-23 08:26:10|2448.95|2434.15|2447.46|2432.66|2448.95|2434.15|2447.05|2432.25|21
1737620780000|2025-01-23 08:26:20|2447.4|2432.6|2447.34|2432.54|2447.65|2432.85|2446.7|2431.9|16
1737620790000|2025-01-23 08:26:30|2447.32|2432.52|2447.6|2432.8|2447.65|2432.85|2446.75|2431.95|11
1737620800000|2025-01-23 08:26:40|2447.65|2432.85|2448.75|2433.95|2448.75|2433.95|2447.4|2432.6|9
1737620810000|2025-01-23 08:26:50|2448.15|2433.35|2448.15|2433.35|2448.9|2434.1|2448.15|2433.35|10
1737620820000|2025-01-23 08:27:00|2448.53|2433.73|2444.65|2429.85|2448.55|2433.75|2444.15|2429.35|26
1737620830000|2025-01-23 08:27:10|2444.71|2429.91|2444.45|2429.65|2444.8|2430|2443.95|2429.15|15
1737620840000|2025-01-23 08:27:20|2444.79|2429.99|2445.4|2430.6|2445.7|2430.9|2444.79|2429.99|5
1737620850000|2025-01-23 08:27:30|2445.65|2430.85|2445.75|2430.95|2445.75|2430.95|2445.49|2430.69|6
1737620860000|2025-01-23 08:27:40|2445.5|2430.7|2445.9|2431.1|2446.75|2431.95|2444.7|2429.9|20
1737620870000|2025-01-23 08:27:50|2446.65|2431.85|2446|2431.2|2446.75|2431.95|2446|2431.2|15
1737620880000|2025-01-23 08:28:00|2446.5|2431.7|2447.75|2432.95|2447.75|2432.95|2446.4|2431.6|4
1737620890000|2025-01-23 08:28:10|2446.9|2432.1|2447.4|2432.6|2447.4|2432.6|2446.9|2432.1|14
1737620900000|2025-01-23 08:28:20|2446.9|2432.1|2447.9|2433.1|2447.9|2433.1|2446.9|2432.1|3
1737620910000|2025-01-23 08:28:30|2447.4|2432.6|2447.5|2432.7|2447.7|2432.9|2446.4|2431.6|20
1737620920000|2025-01-23 08:28:40|2446.68|2431.88|2447.45|2432.65|2447.5|2432.7|2446.4|2431.6|17
1737620930000|2025-01-23 08:28:50|2447.8|2433|2447.8|2433|2447.8|2433|2447.8|2433|1
1737620940000|2025-01-23 08:29:00|2447.9|2433.1|2448.7|2433.9|2448.75|2433.95|2447.4|2432.6|12
1737620950000|2025-01-23 08:29:10|2447.64|2432.84|2448.4|2433.6|2448.7|2433.9|2447.64|2432.84|7
1737620960000|2025-01-23 08:29:20|2447.9|2433.1|2448.5|2433.7|2448.5|2433.7|2447.9|2433.1|6
1737620970000|2025-01-23 08:29:30|2448.15|2433.35|2449.88|2435.08|2449.9|2435.1|2447.9|2433.1|11
1737620980000|2025-01-23 08:29:40|2449.9|2435.1|2450.75|2435.95|2450.75|2435.95|2449.8|2435|16
1737620990000|2025-01-23 08:29:50|2450.8|2436|2450.8|2436|2450.9|2436.1|2449.9|2435.1|11
1737621000000|2025-01-23 08:30:00|2450.2|2435.4|2451.14|2436.34|2451.9|2437.1|2450.2|2435.4|18
1737621010000|2025-01-23 08:30:10|2450.5|2435.7|2451.9|2437.1|2451.9|2437.1|2450.15|2435.35|9
1737621020000|2025-01-23 08:30:20|2451.73|2436.93|2452.6|2437.8|2452.75|2437.95|2451.49|2436.69|11
1737621030000|2025-01-23 08:30:30|2452.65|2437.85|2452.05|2437.25|2452.65|2437.85|2451.5|2436.7|23
1737621040000|2025-01-23 08:30:40|2452.71|2437.91|2454.4|2439.6|2454.4|2439.6|2452.4|2437.6|8
1737621050000|2025-01-23 08:30:50|2454.75|2439.95|2454.65|2439.85|2454.8|2440|2454.15|2439.35|9
1737621060000|2025-01-23 08:31:00|2454.5|2439.7|2453.9|2439.1|2454.8|2440|2453.4|2438.6|21
1737621070000|2025-01-23 08:31:10|2453.1|2438.3|2454.8|2440|2454.8|2440|2453|2438.2|12
1737621080000|2025-01-23 08:31:20|2454.6|2439.8|2455.65|2440.85|2455.65|2440.85|2454.4|2439.6|9
1737621090000|2025-01-23 08:31:30|2455.8|2441|2453.96|2439.16|2455.8|2441|2453.96|2439.16|19
1737621100000|2025-01-23 08:31:40|2453.19|2438.39|2453.38|2438.58|2453.75|2438.95|2453.19|2438.39|13
1737621110000|2025-01-23 08:31:50|2453.41|2438.61|2451.7|2436.9|2453.41|2438.61|2451.13|2436.33|20
1737621120000|2025-01-23 08:32:00|2452.55|2437.75|2452.65|2437.85|2452.8|2438|2452.55|2437.75|8
1737621130000|2025-01-23 08:32:10|2452.6|2437.8|2452.4|2437.6|2452.6|2437.8|2451.7|2436.9|15
1737621140000|2025-01-23 08:32:20|2452.8|2438|2450.83|2436.03|2452.8|2438|2450.83|2436.03|14
1737621150000|2025-01-23 08:32:30|2451.65|2436.85|2451.5|2436.7|2451.75|2436.95|2451.05|2436.25|11
1737621160000|2025-01-23 08:32:40|2451.55|2436.75|2448.5|2433.7|2451.55|2436.75|2448.1|2433.3|19
1737621170000|2025-01-23 08:32:50|2448.55|2433.75|2448.9|2434.1|2448.9|2434.1|2448.45|2433.65|3
1737621180000|2025-01-23 08:33:00|2448.6|2433.8|2446.39|2431.59|2448.6|2433.8|2445.35|2430.55|28
1737621190000|2025-01-23 08:33:10|2446.36|2431.56|2444.55|2429.75|2446.36|2431.56|2444.55|2429.75|21
1737621200000|2025-01-23 08:33:20|2444.45|2429.65|2444.75|2429.95|2444.75|2429.95|2443.9|2429.1|7
1737621210000|2025-01-23 08:33:30|2444.45|2429.65|2445.4|2430.6|2445.4|2430.6|2444.4|2429.6|3
1737621220000|2025-01-23 08:33:40|2445.7|2430.9|2444.9|2430.1|2445.7|2430.9|2444.1|2429.3|15
1737621230000|2025-01-23 08:33:50|2445.6|2430.8|2445.65|2430.85|2445.7|2430.9|2445.29|2430.49|10
1737621240000|2025-01-23 08:34:00|2445.7|2430.9|2445.5|2430.7|2445.7|2430.9|2444.9|2430.1|19
1737621250000|2025-01-23 08:34:10|2445.35|2430.55|2444.75|2429.95|2445.35|2430.55|2444.35|2429.55|5
1737621260000|2025-01-23 08:34:20|2444.05|2429.25|2443.9|2429.1|2444.75|2429.95|2443.8|2429|10
1737621270000|2025-01-23 08:34:30|2443.8|2429|2444.2|2429.4|2445.79|2430.99|2443.75|2428.95|20
1737621280000|2025-01-23 08:34:40|2444.55|2429.75|2443.9|2429.1|2444.8|2430|2443.85|2429.05|12
1737621290000|2025-01-23 08:34:50|2444.65|2429.85|2443.65|2428.85|2444.75|2429.95|2443.6|2428.8|8
1737621300000|2025-01-23 08:35:00|2443.9|2429.1|2444.45|2429.65|2444.9|2430.1|2443.9|2429.1|30
1737621310000|2025-01-23 08:35:10|2443.95|2429.15|2444.7|2429.9|2445.75|2430.95|2443.95|2429.15|19
1737621320000|2025-01-23 08:35:20|2444.07|2429.27|2444.65|2429.85|2444.7|2429.9|2444.07|2429.27|13
1737621330000|2025-01-23 08:35:30|2444.6|2429.8|2443.6|2428.8|2444.6|2429.8|2443.6|2428.8|16
1737621340000|2025-01-23 08:35:40|2443.03|2428.23|2443.7|2428.9|2443.7|2428.9|2442.93|2428.13|9
1737621350000|2025-01-23 08:35:50|2443.75|2428.95|2444.75|2429.95|2444.75|2429.95|2443.75|2428.95|8
1737621360000|2025-01-23 08:36:00|2444.25|2429.45|2443.9|2429.1|2444.75|2429.95|2443.7|2428.9|11
1737621370000|2025-01-23 08:36:10|2443.95|2429.15|2443.8|2429|2444.73|2429.93|2443.75|2428.95|14
1737621380000|2025-01-23 08:36:20|2443.75|2428.95|2443.7|2428.9|2443.8|2429|2443.55|2428.75|10
1737621390000|2025-01-23 08:36:30|2443.6|2428.8|2443.65|2428.85|2443.7|2428.9|2443.6|2428.8|7
1737621400000|2025-01-23 08:36:40|2443.9|2429.1|2444.8|2430|2444.8|2430|2443.9|2429.1|3
1737621410000|2025-01-23 08:36:50|2444.7|2429.9|2443.85|2429.05|2444.75|2429.95|2443.85|2429.05|25
1737621420000|2025-01-23 08:37:00|2443.9|2429.1|2443.65|2428.85|2443.9|2429.1|2443.01|2428.21|15
1737621430000|2025-01-23 08:37:10|2443.3|2428.5|2442.95|2428.15|2443.3|2428.5|2442.93|2428.13|7
1737621440000|2025-01-23 08:37:20|2442.93|2428.13|2442.93|2428.13|2442.93|2428.13|2442.93|2428.13|1
1737621450000|2025-01-23 08:37:30|2442.99|2428.19|2443.4|2428.6|2443.4|2428.6|2442.12|2427.32|12
1737621460000|2025-01-23 08:37:40|2442.9|2428.1|2444.75|2429.95|2444.75|2429.95|2442.9|2428.1|9
1737621470000|2025-01-23 08:37:50|2444.7|2429.9|2444.6|2429.8|2444.8|2430|2444.4|2429.6|11
1737621480000|2025-01-23 08:38:00|2444.7|2429.9|2444.25|2429.45|2445.65|2430.85|2443.9|2429.1|22
1737621490000|2025-01-23 08:38:10|2445.55|2430.75|2446.55|2431.75|2446.75|2431.95|2444|2429.2|20
1737621500000|2025-01-23 08:38:20|2446.5|2431.7|2444.9|2430.1|2446.55|2431.75|2444.3|2429.5|21
1737621510000|2025-01-23 08:38:30|2444.4|2429.6|2444.95|2430.15|2445.3|2430.5|2444.4|2429.6|5
1737621530000|2025-01-23 08:38:50|2445.1|2430.3|2445.6|2430.8|2445.6|2430.8|2445.1|2430.3|6
1737621540000|2025-01-23 08:39:00|2445.58|2430.78|2446.65|2431.85|2446.7|2431.9|2444.7|2429.9|28
1737621550000|2025-01-23 08:39:10|2445.9|2431.1|2445.01|2430.21|2446.1|2431.3|2444.65|2429.85|17
1737621560000|2025-01-23 08:39:20|2444.7|2429.9|2447.9|2433.1|2447.9|2433.1|2444.6|2429.8|20
1737621570000|2025-01-23 08:39:30|2447.6|2432.8|2446.28|2431.48|2447.6|2432.8|2445.95|2431.15|17
1737621580000|2025-01-23 08:39:40|2446.13|2431.33|2446.7|2431.9|2446.8|2432|2445.9|2431.1|14
1737621590000|2025-01-23 08:39:50|2446.65|2431.85|2446.71|2431.91|2446.71|2431.91|2444.75|2429.95|20
1737621600000|2025-01-23 08:40:00|2446.65|2431.85|2443.7|2428.9|2446.9|2432.1|2443.7|2428.9|21
1737621610000|2025-01-23 08:40:10|2443.67|2428.87|2445.5|2430.7|2445.65|2430.85|2443.67|2428.87|21
1737621620000|2025-01-23 08:40:20|2445.22|2430.42|2447.12|2432.32|2447.75|2432.95|2445|2430.2|20
1737621630000|2025-01-23 08:40:30|2447.4|2432.6|2447.4|2432.6|2448.35|2433.55|2447.3|2432.5|13
1737621640000|2025-01-23 08:40:40|2447.95|2433.15|2448.5|2433.7|2448.5|2433.7|2447.68|2432.88|15
1737621650000|2025-01-23 08:40:50|2447.8|2433|2448|2433.2|2448.9|2434.1|2447.8|2433|11
1737621660000|2025-01-23 08:41:00|2448.8|2434|2445.9|2431.1|2448.8|2434|2445.9|2431.1|25
1737621670000|2025-01-23 08:41:10|2445.95|2431.15|2445.4|2430.6|2446.8|2432|2445.15|2430.35|19
1737621680000|2025-01-23 08:41:20|2445.08|2430.28|2445.69|2430.89|2445.72|2430.92|2445.03|2430.23|12
1737621690000|2025-01-23 08:41:30|2445.65|2430.85|2445.21|2430.41|2446.79|2431.99|2445.21|2430.41|20
1737621700000|2025-01-23 08:41:40|2445.25|2430.45|2444.42|2429.62|2445.9|2431.1|2444.42|2429.62|22
1737621710000|2025-01-23 08:41:50|2444.36|2429.56|2444.7|2429.9|2444.75|2429.95|2444.13|2429.33|11
1737621720000|2025-01-23 08:42:00|2444.75|2429.95|2442.9|2428.1|2444.75|2429.95|2442.45|2427.65|13
1737621730000|2025-01-23 08:42:10|2442.75|2427.95|2442.7|2427.9|2442.75|2427.95|2442.7|2427.9|2
1737621740000|2025-01-23 08:42:20|2442.63|2427.83|2442.45|2427.65|2442.7|2427.9|2442.45|2427.65|6
1737621750000|2025-01-23 08:42:30|2443.2|2428.4|2442.6|2427.8|2443.8|2429|2442.55|2427.75|14
1737621760000|2025-01-23 08:42:40|2442.45|2427.65|2442.78|2427.98|2442.8|2428|2442.45|2427.65|5
1737621770000|2025-01-23 08:42:50|2442.76|2427.96|2443.7|2428.9|2443.7|2428.9|2442.4|2427.6|11
1737621780000|2025-01-23 08:43:00|2443.8|2429|2443.65|2428.85|2443.8|2429|2443.3|2428.5|12
1737621790000|2025-01-23 08:43:10|2443.4|2428.6|2444.65|2429.85|2444.75|2429.95|2443.4|2428.6|13
1737621800000|2025-01-23 08:43:20|2444.55|2429.75|2443.9|2429.1|2444.55|2429.75|2442.75|2427.95|13
1737621810000|2025-01-23 08:43:30|2443.7|2428.9|2443.1|2428.3|2443.9|2429.1|2443.05|2428.25|11
1737621820000|2025-01-23 08:43:40|2443.6|2428.8|2444.42|2429.62|2444.8|2430|2442.9|2428.1|19
1737621830000|2025-01-23 08:43:50|2444.5|2429.7|2443.9|2429.1|2444.7|2429.9|2443.9|2429.1|7
1737621840000|2025-01-23 08:44:00|2443.87|2429.07|2443.6|2428.8|2443.87|2429.07|2443.43|2428.63|11
1737621850000|2025-01-23 08:44:10|2443.9|2429.1|2442.6|2427.8|2443.9|2429.1|2442.57|2427.77|21
1737621860000|2025-01-23 08:44:20|2442.65|2427.85|2442.65|2427.85|2442.68|2427.88|2441.4|2426.6|19
1737621870000|2025-01-23 08:44:30|2442.63|2427.83|2441.43|2426.63|2442.64|2427.84|2440.64|2425.84|25
1737621880000|2025-01-23 08:44:40|2441.4|2426.6|2442.2|2427.4|2442.5|2427.7|2441.4|2426.6|10
1737621890000|2025-01-23 08:44:50|2442.22|2427.42|2443.95|2429.15|2444.05|2429.25|2442.22|2427.42|13
1737621900000|2025-01-23 08:45:00|2444|2429.2|2443.9|2429.1|2444.9|2430.1|2443.82|2429.02|20
1737621910000|2025-01-23 08:45:10|2444.65|2429.85|2446.8|2432|2446.8|2432|2444.65|2429.85|8
1737621920000|2025-01-23 08:45:20|2446.75|2431.95|2446.23|2431.43|2447.8|2433|2446.05|2431.25|21
1737621930000|2025-01-23 08:45:30|2446.38|2431.58|2445.25|2430.45|2446.43|2431.63|2444.58|2429.78|25
1737621940000|2025-01-23 08:45:40|2445.6|2430.8|2446.9|2432.1|2446.9|2432.1|2445.15|2430.35|13
1737621950000|2025-01-23 08:45:50|2446|2431.2|2446.7|2431.9|2447|2432.2|2446|2431.2|22
1737621960000|2025-01-23 08:46:00|2446.75|2431.95|2446|2431.2|2448.95|2434.15|2446|2431.2|25
1737621970000|2025-01-23 08:46:10|2446.06|2431.26|2444.45|2429.65|2446.35|2431.55|2444.45|2429.65|22
1737621980000|2025-01-23 08:46:20|2444.53|2429.73|2443.33|2428.53|2444.68|2429.88|2442.94|2428.14|28
1737621990000|2025-01-23 08:46:30|2443.13|2428.33|2443.33|2428.53|2443.62|2428.82|2443.13|2428.33|14
1737622000000|2025-01-23 08:46:40|2443.05|2428.25|2443.68|2428.88|2443.68|2428.88|2443.05|2428.25|7
1737622010000|2025-01-23 08:46:50|2443.9|2429.1|2441.66|2426.86|2443.9|2429.1|2441.5|2426.7|25
1737622020000|2025-01-23 08:47:00|2441.7|2426.9|2444.31|2429.51|2444.4|2429.6|2441.7|2426.9|18
1737622030000|2025-01-23 08:47:10|2444.4|2429.6|2445|2430.2|2445|2430.2|2444.4|2429.6|16
1737622040000|2025-01-23 08:47:20|2444.91|2430.11|2444.56|2429.76|2445|2430.2|2444.25|2429.45|12
1737622050000|2025-01-23 08:47:30|2444.15|2429.35|2444.72|2429.92|2445.05|2430.25|2443.7|2428.9|25
1737622060000|2025-01-23 08:47:40|2444.65|2429.85|2442.87|2428.07|2444.65|2429.85|2442.87|2428.07|26
1737622070000|2025-01-23 08:47:50|2442.89|2428.09|2442.65|2427.85|2442.89|2428.09|2442.57|2427.77|10
1737622080000|2025-01-23 08:48:00|2442.63|2427.83|2441.6|2426.8|2442.9|2428.1|2441.6|2426.8|15
1737622090000|2025-01-23 08:48:10|2441.5|2426.7|2437.87|2423.07|2441.5|2426.7|2437.85|2423.05|31
1737622100000|2025-01-23 08:48:20|2437.85|2423.05|2439.65|2424.85|2439.8|2425|2437.85|2423.05|25
1737622110000|2025-01-23 08:48:30|2438.55|2423.75|2437.7|2422.9|2438.55|2423.75|2436.68|2421.88|21
1737622120000|2025-01-23 08:48:40|2436.7|2421.9|2436.8|2422|2436.96|2422.16|2436.15|2421.35|22
1737622130000|2025-01-23 08:48:50|2436.85|2422.05|2433.77|2418.97|2436.9|2422.1|2432.75|2417.95|23
1737622140000|2025-01-23 08:49:00|2433.8|2419|2435.4|2420.6|2435.4|2420.6|2432.71|2417.91|10
1737622150000|2025-01-23 08:49:10|2435.75|2420.95|2435.33|2420.53|2435.75|2420.95|2434.2|2419.4|16
1737622160000|2025-01-23 08:49:20|2435.38|2420.58|2436.95|2422.15|2436.95|2422.15|2435.38|2420.58|19
1737622170000|2025-01-23 08:49:30|2437.4|2422.6|2438.87|2424.07|2438.9|2424.1|2437.4|2422.6|21
1737622180000|2025-01-23 08:49:40|2438.9|2424.1|2438.85|2424.05|2438.9|2424.1|2437.99|2423.19|14
1737622190000|2025-01-23 08:49:50|2438.25|2423.45|2438.2|2423.4|2438.72|2423.92|2437.75|2422.95|25
1737622200000|2025-01-23 08:50:00|2438.4|2423.6|2437|2422.2|2438.9|2424.1|2436.4|2421.6|27
1737622210000|2025-01-23 08:50:10|2436.95|2422.15|2433.53|2418.73|2437.05|2422.25|2433.35|2418.55|23
1737622220000|2025-01-23 08:50:20|2433.8|2419|2432.9|2418.1|2433.8|2419|2432.9|2418.1|25
1737622230000|2025-01-23 08:50:30|2432.85|2418.05|2433.9|2419.1|2433.9|2419.1|2432.85|2418.05|15
1737622240000|2025-01-23 08:50:40|2433.85|2419.05|2433.32|2418.52|2433.95|2419.15|2433.15|2418.35|16
1737622250000|2025-01-23 08:50:50|2433.41|2418.61|2433.9|2419.1|2434.74|2419.94|2433.41|2418.61|21
1737622260000|2025-01-23 08:51:00|2433.68|2418.88|2433.95|2419.15|2434.67|2419.87|2433.68|2418.88|28
1737622270000|2025-01-23 08:51:10|2433.45|2418.65|2433.33|2418.53|2433.77|2418.97|2432.93|2418.13|23
1737622280000|2025-01-23 08:51:20|2433.47|2418.67|2434.53|2419.73|2435.9|2421.1|2433.1|2418.3|27
1737622290000|2025-01-23 08:51:30|2434.43|2419.63|2433.75|2418.95|2434.48|2419.68|2433.55|2418.75|12
1737622300000|2025-01-23 08:51:40|2433.83|2419.03|2434.75|2419.95|2434.75|2419.95|2433.8|2419|11
1737622310000|2025-01-23 08:51:50|2434.45|2419.65|2434.44|2419.64|2434.75|2419.95|2433.97|2419.17|20
1737622320000|2025-01-23 08:52:00|2434.06|2419.26|2433.95|2419.15|2434.37|2419.57|2432.85|2418.05|20
1737622330000|2025-01-23 08:52:10|2433.9|2419.1|2434.75|2419.95|2434.9|2420.1|2433.89|2419.09|7
1737622340000|2025-01-23 08:52:20|2434.8|2420|2433.37|2418.57|2434.8|2420|2433.1|2418.3|18
1737622350000|2025-01-23 08:52:30|2433.31|2418.51|2431.7|2416.9|2433.31|2418.51|2431.5|2416.7|21
1737622360000|2025-01-23 08:52:40|2431.75|2416.95|2431.55|2416.75|2431.95|2417.15|2431.2|2416.4|11
1737622370000|2025-01-23 08:52:50|2431.35|2416.55|2433.9|2419.1|2433.9|2419.1|2431.35|2416.55|13
1737622380000|2025-01-23 08:53:00|2434.2|2419.4|2432.31|2417.51|2434.28|2419.48|2432.19|2417.39|29
1737622390000|2025-01-23 08:53:10|2432.29|2417.49|2431.55|2416.75|2432.46|2417.66|2430.67|2415.87|22
1737622400000|2025-01-23 08:53:20|2430.65|2415.85|2432.53|2417.73|2432.78|2417.98|2430.65|2415.85|21
1737622410000|2025-01-23 08:53:30|2432.39|2417.59|2431.9|2417.1|2432.39|2417.59|2431.01|2416.21|23
1737622420000|2025-01-23 08:53:40|2431.3|2416.5|2432.3|2417.5|2432.65|2417.85|2431.3|2416.5|15
1737622430000|2025-01-23 08:53:50|2432|2417.2|2431.68|2416.88|2432.65|2417.85|2431.45|2416.65|18
1737622440000|2025-01-23 08:54:00|2431.7|2416.9|2434.08|2419.28|2434.08|2419.28|2431.45|2416.65|21
1737622450000|2025-01-23 08:54:10|2434.12|2419.32|2435.87|2421.07|2436.05|2421.25|2434.05|2419.25|18
1737622460000|2025-01-23 08:54:20|2435.85|2421.05|2434.59|2419.79|2436.35|2421.55|2434.55|2419.75|22
1737622470000|2025-01-23 08:54:30|2434.54|2419.74|2435.72|2420.92|2435.9|2421.1|2434.4|2419.6|19
1737622480000|2025-01-23 08:54:40|2435.4|2420.6|2434.71|2419.91|2435.9|2421.1|2434.68|2419.88|26
1737622490000|2025-01-23 08:54:50|2434.68|2419.88|2434.76|2419.96|2435.52|2420.72|2434.4|2419.6|23
1737622500000|2025-01-23 08:55:00|2434.85|2420.05|2435.59|2420.79|2436.75|2421.95|2434.85|2420.05|32
1737622510000|2025-01-23 08:55:10|2435.63|2420.83|2434.88|2420.08|2435.65|2420.85|2434.85|2420.05|20
1737622520000|2025-01-23 08:55:20|2434.85|2420.05|2433.9|2419.1|2434.85|2420.05|2433.2|2418.4|18
1737622530000|2025-01-23 08:55:30|2434.9|2420.1|2433.9|2419.1|2434.9|2420.1|2433.9|2419.1|5
1737622540000|2025-01-23 08:55:40|2433.25|2418.45|2433.49|2418.69|2433.57|2418.77|2433.25|2418.45|6
1737622550000|2025-01-23 08:55:50|2433.53|2418.73|2433.52|2418.72|2433.65|2418.85|2433.43|2418.63|9
1737622560000|2025-01-23 08:56:00|2433.15|2418.35|2432.72|2417.92|2433.9|2419.1|2432.72|2417.92|26
1737622570000|2025-01-23 08:56:10|2432.74|2417.94|2432.84|2418.04|2433.03|2418.23|2432.72|2417.92|12
1737622580000|2025-01-23 08:56:20|2432.79|2417.99|2433.62|2418.82|2433.73|2418.93|2432.7|2417.9|15
1737622590000|2025-01-23 08:56:30|2433.39|2418.59|2433.6|2418.8|2433.9|2419.1|2432.9|2418.1|22
1737622600000|2025-01-23 08:56:40|2433.52|2418.72|2433.84|2419.04|2433.89|2419.09|2433.31|2418.51|19
1737622610000|2025-01-23 08:56:50|2433.81|2419.01|2433.6|2418.8|2434.1|2419.3|2433.4|2418.6|11
1737622620000|2025-01-23 08:57:00|2433.63|2418.83|2435.7|2420.9|2435.88|2421.08|2433.63|2418.83|15
1737622630000|2025-01-23 08:57:10|2435.72|2420.92|2435.95|2421.15|2436.74|2421.94|2435.72|2420.92|18
1737622640000|2025-01-23 08:57:20|2435.92|2421.12|2436.52|2421.72|2436.52|2421.72|2435.02|2420.22|27
1737622650000|2025-01-23 08:57:30|2436.49|2421.69|2436.29|2421.49|2436.9|2422.1|2436.27|2421.47|22
1737622660000|2025-01-23 08:57:40|2436.44|2421.64|2436.5|2421.7|2436.56|2421.76|2436.03|2421.23|13
1737622670000|2025-01-23 08:57:50|2436.27|2421.47|2435.53|2420.73|2436.6|2421.8|2435.53|2420.73|12
1737622680000|2025-01-23 08:58:00|2435.45|2420.65|2433.67|2418.87|2435.45|2420.65|2432.5|2417.7|28
1737622690000|2025-01-23 08:58:10|2433.65|2418.85|2433.44|2418.64|2434.13|2419.33|2433.25|2418.45|21
1737622700000|2025-01-23 08:58:20|2433.31|2418.51|2434.65|2419.85|2434.96|2420.16|2433.31|2418.51|27
1737622710000|2025-01-23 08:58:30|2434.9|2420.1|2435.6|2420.8|2435.6|2420.8|2434.65|2419.85|25
1737622720000|2025-01-23 08:58:40|2435.62|2420.82|2434.75|2419.95|2435.85|2421.05|2434.75|2419.95|6
1737622730000|2025-01-23 08:58:50|2434.7|2419.9|2434.9|2420.1|2434.9|2420.1|2434.7|2419.9|12
1737622740000|2025-01-23 08:59:00|2435|2420.2|2432.56|2417.76|2435.8|2421|2432.56|2417.76|24
1737622750000|2025-01-23 08:59:10|2432.2|2417.4|2432.62|2417.82|2432.85|2418.05|2432.15|2417.35|10
1737622760000|2025-01-23 08:59:20|2432.63|2417.83|2431.65|2416.85|2432.65|2417.85|2431.55|2416.75|19
1737622770000|2025-01-23 08:59:30|2431.67|2416.87|2431.85|2417.05|2432.7|2417.9|2431.65|2416.85|20
1737622780000|2025-01-23 08:59:40|2431.7|2416.9|2430.81|2416.01|2431.8|2417|2430.81|2416.01|18
1737622790000|2025-01-23 08:59:50|2430.83|2416.03|2430.93|2416.13|2431|2416.2|2430.81|2416.01|9
1737622800000|2025-01-23 09:00:00|2430.96|2416.16|2430.79|2415.99|2431.11|2416.31|2430.6|2415.8|15
1737622810000|2025-01-23 09:00:10|2430.9|2416.1|2432.36|2417.56|2432.54|2417.74|2430.6|2415.8|20
1737622820000|2025-01-23 09:00:20|2432.41|2417.61|2431.52|2416.72|2432.43|2417.63|2430.8|2416|25
1737622830000|2025-01-23 09:00:30|2431.55|2416.75|2432.78|2417.98|2433.1|2418.3|2431.17|2416.37|19
1737622840000|2025-01-23 09:00:40|2432.83|2418.03|2431.78|2416.98|2432.9|2418.1|2431.65|2416.85|22
1737622850000|2025-01-23 09:00:50|2431.85|2417.05|2433.46|2418.66|2433.46|2418.66|2431.85|2417.05|16
1737622860000|2025-01-23 09:01:00|2433.22|2418.42|2433.55|2418.75|2433.65|2418.85|2432.52|2417.72|25
1737622870000|2025-01-23 09:01:10|2433.73|2418.93|2432.15|2417.35|2433.95|2419.15|2432.15|2417.35|24
1737622880000|2025-01-23 09:01:20|2431.96|2417.16|2431.84|2417.04|2431.96|2417.16|2431.65|2416.85|18
1737622890000|2025-01-23 09:01:30|2431.65|2416.85|2433.45|2418.65|2433.8|2419|2431.65|2416.85|21
1737622900000|2025-01-23 09:01:40|2433.5|2418.7|2436.95|2422.15|2436.95|2422.15|2433.5|2418.7|19
1737622910000|2025-01-23 09:01:50|2436.87|2422.07|2435.8|2421|2436.99|2422.19|2435.4|2420.6|21
1737622920000|2025-01-23 09:02:00|2436.3|2421.5|2436.65|2421.85|2436.9|2422.1|2435.9|2421.1|8
1737622930000|2025-01-23 09:02:10|2436.9|2422.1|2437.43|2422.63|2437.46|2422.66|2436.6|2421.8|9
1737622940000|2025-01-23 09:02:20|2436.91|2422.11|2438.14|2423.34|2438.33|2423.53|2436.8|2422|27
1737622950000|2025-01-23 09:02:30|2438.13|2423.33|2438.15|2423.35|2438.68|2423.88|2437.3|2422.5|26
1737622960000|2025-01-23 09:02:40|2438.3|2423.5|2438.13|2423.33|2439.52|2424.72|2437.39|2422.59|20
1737622970000|2025-01-23 09:02:50|2438.1|2423.3|2438.48|2423.68|2438.8|2424|2438.1|2423.3|20
1737622980000|2025-01-23 09:03:00|2438.65|2423.85|2439.36|2424.56|2439.36|2424.56|2437.7|2422.9|28
1737622990000|2025-01-23 09:03:10|2439.33|2424.53|2439.85|2425.05|2439.85|2425.05|2439.25|2424.45|21
1737623000000|2025-01-23 09:03:20|2440.5|2425.7|2440.76|2425.96|2440.79|2425.99|2440.05|2425.25|16
1737623010000|2025-01-23 09:03:30|2440.79|2425.99|2440.71|2425.91|2441.1|2426.3|2440.13|2425.33|28
1737623020000|2025-01-23 09:03:40|2440.75|2425.95|2441.78|2426.98|2441.78|2426.98|2440.75|2425.95|22
1737623030000|2025-01-23 09:03:50|2441.68|2426.88|2442.49|2427.69|2443.1|2428.3|2441.68|2426.88|29
1737623040000|2025-01-23 09:04:00|2442.35|2427.55|2442.39|2427.59|2442.53|2427.73|2441.62|2426.82|26
1737623050000|2025-01-23 09:04:10|2442.36|2427.56|2441.5|2426.7|2442.36|2427.56|2441.5|2426.7|26
1737623060000|2025-01-23 09:04:20|2441.9|2427.1|2441.14|2426.34|2441.9|2427.1|2440.95|2426.15|18
1737623070000|2025-01-23 09:04:30|2441.24|2426.44|2441.22|2426.42|2441.49|2426.69|2441.22|2426.42|10
1737623080000|2025-01-23 09:04:40|2441.16|2426.36|2441.48|2426.68|2441.53|2426.73|2440.95|2426.15|12
1737623090000|2025-01-23 09:04:50|2441.63|2426.83|2441.59|2426.79|2441.73|2426.93|2441.54|2426.74|11
1737623100000|2025-01-23 09:05:00|2441.62|2426.82|2442.74|2427.94|2442.74|2427.94|2441.62|2426.82|18
1737623110000|2025-01-23 09:05:10|2442.69|2427.89|2439.9|2425.1|2442.69|2427.89|2439.9|2425.1|13
1737623120000|2025-01-23 09:05:20|2440.4|2425.6|2441.4|2426.6|2441.9|2427.1|2440.4|2425.6|15
1737623130000|2025-01-23 09:05:30|2441.35|2426.55|2441.7|2426.9|2442.5|2427.7|2440.95|2426.15|23
1737623140000|2025-01-23 09:05:40|2441.73|2426.93|2441.7|2426.9|2441.8|2427|2440.7|2425.9|26
1737623150000|2025-01-23 09:05:50|2441.72|2426.92|2441.76|2426.96|2441.76|2426.96|2441.64|2426.84|13
1737623160000|2025-01-23 09:06:00|2441.73|2426.93|2440.78|2425.98|2441.76|2426.96|2440.4|2425.6|20
1737623170000|2025-01-23 09:06:10|2440.76|2425.96|2440.8|2426|2440.81|2426.01|2440.76|2425.96|5
1737623180000|2025-01-23 09:06:20|2441.05|2426.25|2440.98|2426.18|2441.83|2427.03|2440.95|2426.15|19
1737623190000|2025-01-23 09:06:30|2441.03|2426.23|2438.05|2423.25|2441.03|2426.23|2438.05|2423.25|27
1737623200000|2025-01-23 09:06:40|2438.42|2423.62|2437.9|2423.1|2438.55|2423.75|2437.7|2422.9|16
1737623210000|2025-01-23 09:06:50|2437.65|2422.85|2438.21|2423.41|2438.22|2423.42|2437.58|2422.78|17
1737623220000|2025-01-23 09:07:00|2438.15|2423.35|2437.85|2423.05|2438.2|2423.4|2437.2|2422.4|19
1737623230000|2025-01-23 09:07:10|2438.23|2423.43|2439.38|2424.58|2439.65|2424.85|2437.9|2423.1|26
1737623240000|2025-01-23 09:07:20|2439.34|2424.54|2438.65|2423.85|2439.38|2424.58|2438.43|2423.63|13
1737623250000|2025-01-23 09:07:30|2438.55|2423.75|2440.9|2426.1|2440.9|2426.1|2438.05|2423.25|27
1737623260000|2025-01-23 09:07:40|2440.95|2426.15|2441.3|2426.5|2441.68|2426.88|2440.35|2425.55|21
1737623270000|2025-01-23 09:07:50|2441.6|2426.8|2441.58|2426.78|2441.75|2426.95|2441.35|2426.55|12
1737623280000|2025-01-23 09:08:00|2441.6|2426.8|2443.4|2428.6|2444.05|2429.25|2441.6|2426.8|21
1737623290000|2025-01-23 09:08:10|2443.48|2428.68|2442.1|2427.3|2443.7|2428.9|2442.1|2427.3|23
1737623300000|2025-01-23 09:08:20|2442.2|2427.4|2441.65|2426.85|2443.7|2428.9|2441.6|2426.8|29
1737623310000|2025-01-23 09:08:30|2441.68|2426.88|2440.73|2425.93|2441.71|2426.91|2440.71|2425.91|17
1737623320000|2025-01-23 09:08:40|2440.69|2425.89|2439.08|2424.28|2440.81|2426.01|2439.02|2424.22|25
1737623330000|2025-01-23 09:08:50|2439.05|2424.25|2438.5|2423.7|2439.05|2424.25|2438.5|2423.7|19
1737623340000|2025-01-23 09:09:00|2438.88|2424.08|2440.42|2425.62|2440.54|2425.74|2438.85|2424.05|27
1737623350000|2025-01-23 09:09:10|2440.05|2425.25|2439.45|2424.65|2440.38|2425.58|2439.42|2424.62|15
1737623360000|2025-01-23 09:09:20|2439.62|2424.82|2439.62|2424.82|2439.65|2424.85|2439.3|2424.5|8
1737623370000|2025-01-23 09:09:30|2439.59|2424.79|2435.8|2421|2439.68|2424.88|2435.7|2420.9|30
1737623380000|2025-01-23 09:09:40|2435.85|2421.05|2434.59|2419.79|2435.85|2421.05|2434.3|2419.5|20
1737623390000|2025-01-23 09:09:50|2434.63|2419.83|2434|2419.2|2434.63|2419.83|2434|2419.2|17
1737623400000|2025-01-23 09:10:00|2434.09|2419.29|2435.65|2420.85|2435.65|2420.85|2433.5|2418.7|22
1737623410000|2025-01-23 09:10:10|2435.35|2420.55|2436.57|2421.77|2436.59|2421.79|2434.95|2420.15|12
1737623420000|2025-01-23 09:10:20|2436.33|2421.53|2436.79|2421.99|2436.8|2422|2436.1|2421.3|18
1737623430000|2025-01-23 09:10:30|2436.77|2421.97|2437.66|2422.86|2437.68|2422.88|2436.77|2421.97|18
1737623440000|2025-01-23 09:10:40|2437.63|2422.83|2439.45|2424.65|2439.9|2425.1|2437.6|2422.8|17
1737623450000|2025-01-23 09:10:50|2439.68|2424.88|2439.88|2425.08|2439.9|2425.1|2439.45|2424.65|14
1737623460000|2025-01-23 09:11:00|2439.9|2425.1|2438.9|2424.1|2440.52|2425.72|2438.5|2423.7|15
1737623470000|2025-01-23 09:11:10|2438.4|2423.6|2438.9|2424.1|2439.9|2425.1|2438.4|2423.6|7
1737623480000|2025-01-23 09:11:20|2437.9|2423.1|2438.6|2423.8|2438.6|2423.8|2437.15|2422.35|13
1737623490000|2025-01-23 09:11:30|2438.65|2423.85|2440.28|2425.48|2440.33|2425.53|2438.3|2423.5|19
1737623500000|2025-01-23 09:11:40|2440.38|2425.58|2440.87|2426.07|2440.95|2426.15|2440.33|2425.53|16
1737623510000|2025-01-23 09:11:50|2440.59|2425.79|2440.59|2425.79|2440.63|2425.83|2440.59|2425.79|5
1737623520000|2025-01-23 09:12:00|2440.63|2425.83|2440.78|2425.98|2441.38|2426.58|2440.62|2425.82|22
1737623530000|2025-01-23 09:12:10|2440.8|2426|2441.15|2426.35|2441.75|2426.95|2440.8|2426|16
1737623540000|2025-01-23 09:12:20|2441.17|2426.37|2440.82|2426.02|2441.41|2426.61|2439.65|2424.85|23
1737623550000|2025-01-23 09:12:30|2440.5|2425.7|2440.48|2425.68|2440.85|2426.05|2439.3|2424.5|16
1737623560000|2025-01-23 09:12:40|2440.54|2425.74|2440.43|2425.63|2440.54|2425.74|2440.15|2425.35|8
1737623570000|2025-01-23 09:12:50|2440.39|2425.59|2440.33|2425.53|2440.8|2426|2439.95|2425.15|14
1737623580000|2025-01-23 09:13:00|2440.47|2425.67|2439.25|2424.45|2440.68|2425.88|2439.25|2424.45|27
1737623590000|2025-01-23 09:13:10|2438.9|2424.1|2439.73|2424.93|2439.75|2424.95|2438.85|2424.05|21
1737623600000|2025-01-23 09:13:20|2439.71|2424.91|2439.8|2425|2440.04|2425.24|2439.71|2424.91|10
1737623610000|2025-01-23 09:13:30|2440.08|2425.28|2440.67|2425.87|2440.67|2425.87|2440.08|2425.28|11
1737623620000|2025-01-23 09:13:40|2440.77|2425.97|2442.5|2427.7|2442.75|2427.95|2440.77|2425.97|22
1737623630000|2025-01-23 09:13:50|2442.48|2427.68|2443.44|2428.64|2443.53|2428.73|2442.43|2427.63|20
1737623640000|2025-01-23 09:14:00|2443.2|2428.4|2444.5|2429.7|2444.88|2430.08|2442.68|2427.88|31
1737623650000|2025-01-23 09:14:10|2444.72|2429.92|2445.4|2430.6|2445.4|2430.6|2444.7|2429.9|13
1737623660000|2025-01-23 09:14:20|2445.33|2430.53|2444.95|2430.15|2445.65|2430.85|2444.95|2430.15|6
1737623670000|2025-01-23 09:14:30|2444.65|2429.85|2442.1|2427.3|2444.65|2429.85|2442.1|2427.3|12
1737623680000|2025-01-23 09:14:40|2441.9|2427.1|2441.5|2426.7|2442.06|2427.26|2440.9|2426.1|24
1737623690000|2025-01-23 09:14:50|2441.55|2426.75|2440.62|2425.82|2441.55|2426.75|2440.52|2425.72|13
1737623700000|2025-01-23 09:15:00|2440.68|2425.88|2440.48|2425.68|2440.9|2426.1|2439.65|2424.85|24
1737623710000|2025-01-23 09:15:10|2440.85|2426.05|2440.43|2425.63|2441.3|2426.5|2440.2|2425.4|25
1737623720000|2025-01-23 09:15:20|2440.48|2425.68|2439.53|2424.73|2440.64|2425.84|2439.5|2424.7|19
1737623730000|2025-01-23 09:15:30|2439.58|2424.78|2438.26|2423.46|2439.68|2424.88|2438|2423.2|30
1737623740000|2025-01-23 09:15:40|2438|2423.2|2439.5|2424.7|2439.75|2424.95|2438|2423.2|16
1737623750000|2025-01-23 09:15:50|2439.65|2424.85|2440.5|2425.7|2440.5|2425.7|2439.39|2424.59|15
1737623760000|2025-01-23 09:16:00|2440.58|2425.78|2438.58|2423.78|2440.58|2425.78|2437.35|2422.55|28
1737623770000|2025-01-23 09:16:10|2438.56|2423.76|2437.18|2422.38|2438.56|2423.76|2436.5|2421.7|25
1737623780000|2025-01-23 09:16:20|2437.2|2422.4|2437.21|2422.41|2437.3|2422.5|2436.9|2422.1|9
1737623790000|2025-01-23 09:16:30|2437.31|2422.51|2438.33|2423.53|2438.36|2423.56|2436.8|2422|27
1737623800000|2025-01-23 09:16:40|2438.5|2423.7|2439.55|2424.75|2439.55|2424.75|2438.5|2423.7|23
1737623810000|2025-01-23 09:16:50|2439.63|2424.83|2439.36|2424.56|2439.79|2424.99|2439.1|2424.3|20
1737623820000|2025-01-23 09:17:00|2439.47|2424.67|2440.6|2425.8|2440.74|2425.94|2438.95|2424.15|28
1737623830000|2025-01-23 09:17:10|2440.37|2425.57|2442.64|2427.84|2442.92|2428.12|2439.25|2424.45|24
1737623840000|2025-01-23 09:17:20|2442.67|2427.87|2442.36|2427.56|2442.92|2428.12|2442.1|2427.3|24
1737623850000|2025-01-23 09:17:30|2442.14|2427.34|2441.8|2427|2442.7|2427.9|2441.75|2426.95|10
1737623860000|2025-01-23 09:17:40|2441.9|2427.1|2443.75|2428.95|2443.75|2428.95|2441.9|2427.1|8
1737623870000|2025-01-23 09:17:50|2443.7|2428.9|2442.31|2427.51|2443.7|2428.9|2441.95|2427.15|13
1737623880000|2025-01-23 09:18:00|2442.66|2427.86|2440.68|2425.88|2442.66|2427.86|2440.68|2425.88|18
1737623890000|2025-01-23 09:18:10|2440.65|2425.85|2441.08|2426.28|2441.75|2426.95|2440.65|2425.85|21
1737623900000|2025-01-23 09:18:20|2441.07|2426.27|2440.42|2425.62|2441.62|2426.82|2439.7|2424.9|25
1737623910000|2025-01-23 09:18:30|2440.4|2425.6|2442.75|2427.95|2442.87|2428.07|2440.4|2425.6|25
1737623920000|2025-01-23 09:18:40|2442.82|2428.02|2442.21|2427.41|2442.82|2428.02|2441.95|2427.15|16
1737623930000|2025-01-23 09:18:50|2442.07|2427.27|2441.18|2426.38|2442.31|2427.51|2440.8|2426|19
1737623940000|2025-01-23 09:19:00|2441.57|2426.77|2443.7|2428.9|2443.75|2428.95|2440.85|2426.05|25
1737623950000|2025-01-23 09:19:10|2443.38|2428.58|2444.85|2430.05|2444.9|2430.1|2442.95|2428.15|19
1737623960000|2025-01-23 09:19:20|2444.89|2430.09|2444.33|2429.53|2445.25|2430.45|2444.29|2429.49|18
1737623970000|2025-01-23 09:19:30|2444.23|2429.43|2445.3|2430.5|2445.55|2430.75|2444.23|2429.43|16
1737623980000|2025-01-23 09:19:40|2445.35|2430.55|2445.55|2430.75|2445.55|2430.75|2444.95|2430.15|10
1737623990000|2025-01-23 09:19:50|2445.6|2430.8|2445.28|2430.48|2445.8|2431|2445.28|2430.48|15
1737624000000|2025-01-23 09:20:00|2445.1|2430.3|2444.84|2430.04|2445.72|2430.92|2444.84|2430.04|17
1737624010000|2025-01-23 09:20:10|2444.5|2429.7|2445.92|2431.12|2446.7|2431.9|2444.5|2429.7|22
1737624020000|2025-01-23 09:20:20|2446.2|2431.4|2445.45|2430.65|2446.55|2431.75|2445.05|2430.25|16
1737624030000|2025-01-23 09:20:30|2445.4|2430.6|2445.75|2430.95|2446.55|2431.75|2445.37|2430.57|14
1737624040000|2025-01-23 09:20:40|2446.37|2431.57|2444.9|2430.1|2446.37|2431.57|2443.55|2428.75|28
1737624050000|2025-01-23 09:20:50|2444.7|2429.9|2443.9|2429.1|2444.7|2429.9|2443.9|2429.1|5
1737624060000|2025-01-23 09:21:00|2444.4|2429.6|2444.4|2429.6|2444.9|2430.1|2444.2|2429.4|9
1737624070000|2025-01-23 09:21:10|2444.35|2429.55|2446.28|2431.48|2446.33|2431.53|2444.35|2429.55|20
1737624080000|2025-01-23 09:21:20|2446.6|2431.8|2445.98|2431.18|2446.6|2431.8|2445.8|2431|17
1737624090000|2025-01-23 09:21:30|2445.87|2431.07|2446.46|2431.66|2446.72|2431.92|2445.2|2430.4|19
1737624100000|2025-01-23 09:21:40|2446.42|2431.62|2446.39|2431.59|2446.55|2431.75|2446.35|2431.55|7
1737624110000|2025-01-23 09:21:50|2446.15|2431.35|2445.7|2430.9|2446.5|2431.7|2444.95|2430.15|21
1737624120000|2025-01-23 09:22:00|2446.55|2431.75|2444.45|2429.65|2446.75|2431.95|2444.45|2429.65|23
1737624130000|2025-01-23 09:22:10|2444.35|2429.55|2444.3|2429.5|2444.75|2429.95|2444.25|2429.45|13
1737624140000|2025-01-23 09:22:20|2444.25|2429.45|2443.55|2428.75|2444.39|2429.59|2442.8|2428|14
1737624150000|2025-01-23 09:22:30|2443.77|2428.97|2443.28|2428.48|2444.4|2429.6|2442.9|2428.1|15
1737624160000|2025-01-23 09:22:40|2443.33|2428.53|2443.53|2428.73|2443.92|2429.12|2442.75|2427.95|20
1737624170000|2025-01-23 09:22:50|2443.88|2429.08|2443.17|2428.37|2443.88|2429.08|2442.9|2428.1|10
1737624180000|2025-01-23 09:23:00|2443.2|2428.4|2441.74|2426.94|2443.2|2428.4|2441.36|2426.56|26
1737624190000|2025-01-23 09:23:10|2441.6|2426.8|2443.28|2428.48|2443.33|2428.53|2441.6|2426.8|19
1737624200000|2025-01-23 09:23:20|2443.65|2428.85|2444.5|2429.7|2444.5|2429.7|2443.58|2428.78|13
1737624210000|2025-01-23 09:23:30|2444.13|2429.33|2444.85|2430.05|2445.15|2430.35|2443.75|2428.95|17
1737624220000|2025-01-23 09:23:40|2444.87|2430.07|2445.38|2430.58|2445.8|2431|2444.87|2430.07|13
1737624230000|2025-01-23 09:23:50|2445.33|2430.53|2446.52|2431.72|2446.52|2431.72|2444.9|2430.1|21
1737624240000|2025-01-23 09:24:00|2445.96|2431.16|2445.9|2431.1|2446.2|2431.4|2445.05|2430.25|19
1737624250000|2025-01-23 09:24:10|2446.4|2431.6|2445.8|2431|2446.7|2431.9|2445.8|2431|8
1737624260000|2025-01-23 09:24:20|2445.75|2430.95|2444.68|2429.88|2445.75|2430.95|2444.65|2429.85|15
1737624270000|2025-01-23 09:24:30|2444.74|2429.94|2445.2|2430.4|2445.2|2430.4|2444.15|2429.35|19
1737624280000|2025-01-23 09:24:40|2445.15|2430.35|2445.69|2430.89|2446.03|2431.23|2445.15|2430.35|19
1737624290000|2025-01-23 09:24:50|2445.71|2430.91|2444.26|2429.46|2445.71|2430.91|2444|2429.2|23
1737624300000|2025-01-23 09:25:00|2444.12|2429.32|2443.53|2428.73|2444.65|2429.85|2442.15|2427.35|20
1737624310000|2025-01-23 09:25:10|2443.15|2428.35|2438.65|2423.85|2443.15|2428.35|2438.63|2423.83|31
1737624320000|2025-01-23 09:25:20|2438.85|2424.05|2439.5|2424.7|2439.65|2424.85|2438.45|2423.65|19
1737624330000|2025-01-23 09:25:30|2439.55|2424.75|2439.7|2424.9|2439.96|2425.16|2439.55|2424.75|10
1737624340000|2025-01-23 09:25:40|2439.71|2424.91|2439.39|2424.59|2439.77|2424.97|2438.88|2424.08|20
1737624350000|2025-01-23 09:25:50|2439.37|2424.57|2439.59|2424.79|2439.62|2424.82|2439.31|2424.51|16
1737624360000|2025-01-23 09:26:00|2439.61|2424.81|2441.62|2426.82|2441.65|2426.85|2439.53|2424.73|28
1737624370000|2025-01-23 09:26:10|2441.53|2426.73|2442.34|2427.54|2442.34|2427.54|2441.3|2426.5|18
1737624380000|2025-01-23 09:26:20|2442.29|2427.49|2441.77|2426.97|2442.7|2427.9|2441.3|2426.5|24
1737624390000|2025-01-23 09:26:30|2441.69|2426.89|2440.15|2425.35|2441.8|2427|2440.15|2425.35|16
1737624400000|2025-01-23 09:26:40|2440.61|2425.81|2439.61|2424.81|2440.82|2426.02|2439.4|2424.6|28
1737624410000|2025-01-23 09:26:50|2439.73|2424.93|2441.35|2426.55|2441.6|2426.8|2439.7|2424.9|18
1737624420000|2025-01-23 09:27:00|2441.37|2426.57|2441.32|2426.52|2441.52|2426.72|2441.27|2426.47|12
1737624430000|2025-01-23 09:27:10|2441.39|2426.59|2441.41|2426.61|2441.45|2426.65|2440.97|2426.17|12
1737624440000|2025-01-23 09:27:20|2441.6|2426.8|2441.82|2427.02|2441.82|2427.02|2441.57|2426.77|3
1737624450000|2025-01-23 09:27:30|2441.5|2426.7|2440.78|2425.98|2441.5|2426.7|2440.78|2425.98|9
1737624460000|2025-01-23 09:27:40|2441.01|2426.21|2441.6|2426.8|2441.7|2426.9|2440.8|2426|28
1737624470000|2025-01-23 09:27:50|2441.65|2426.85|2441.6|2426.8|2441.78|2426.98|2441.51|2426.71|12
1737624480000|2025-01-23 09:28:00|2441.9|2427.1|2439.37|2424.57|2441.9|2427.1|2439.37|2424.57|29
1737624490000|2025-01-23 09:28:10|2439.33|2424.53|2437.71|2422.91|2439.33|2424.53|2437.47|2422.67|30
1737624500000|2025-01-23 09:28:20|2437.69|2422.89|2437.58|2422.78|2437.9|2423.1|2437.2|2422.4|19
1737624510000|2025-01-23 09:28:30|2437.68|2422.88|2438.35|2423.55|2438.81|2424.01|2437.4|2422.6|27
1737624520000|2025-01-23 09:28:40|2438|2423.2|2438.05|2423.25|2438.75|2423.95|2437.47|2422.67|23
1737624530000|2025-01-23 09:28:50|2438.65|2423.85|2438.33|2423.53|2438.65|2423.85|2437.95|2423.15|10
1737624540000|2025-01-23 09:29:00|2438.31|2423.51|2439.31|2424.51|2439.31|2424.51|2438.31|2423.51|15
1737624550000|2025-01-23 09:29:10|2439.2|2424.4|2439.36|2424.56|2439.36|2424.56|2439.2|2424.4|5
1737624560000|2025-01-23 09:29:20|2439.38|2424.58|2439.8|2425|2439.8|2425|2439.38|2424.58|8
1737624570000|2025-01-23 09:29:30|2440.23|2425.43|2439.91|2425.11|2440.61|2425.81|2439|2424.2|20
1737624580000|2025-01-23 09:29:40|2440.26|2425.46|2441.77|2426.97|2441.8|2427|2440.2|2425.4|20
1737624590000|2025-01-23 09:29:50|2441.72|2426.92|2441.27|2426.47|2441.73|2426.93|2441.24|2426.44|15
1737624600000|2025-01-23 09:30:00|2441.41|2426.61|2442.63|2427.83|2442.88|2428.08|2441.31|2426.51|30
1737624610000|2025-01-23 09:30:10|2442.6|2427.8|2441.57|2426.77|2442.8|2428|2441.57|2426.77|18
1737624620000|2025-01-23 09:30:20|2441.54|2426.74|2442.1|2427.3|2442.28|2427.48|2441.1|2426.3|25
1737624630000|2025-01-23 09:30:30|2442.28|2427.48|2442.8|2428|2442.8|2428|2442.23|2427.43|13
1737624640000|2025-01-23 09:30:40|2442.75|2427.95|2441.8|2427|2442.8|2428|2441.75|2426.95|9
1737624650000|2025-01-23 09:30:50|2441.3|2426.5|2441.3|2426.5|2441.65|2426.85|2439.7|2424.9|18
1737624660000|2025-01-23 09:31:00|2441.44|2426.64|2440|2425.2|2441.75|2426.95|2440|2425.2|29
1737624670000|2025-01-23 09:31:10|2440.35|2425.55|2438.61|2423.81|2440.35|2425.55|2438.56|2423.76|25
1737624680000|2025-01-23 09:31:20|2438.53|2423.73|2437.18|2422.38|2438.61|2423.81|2437.01|2422.21|18
1737624690000|2025-01-23 09:31:30|2437.33|2422.53|2436.13|2421.33|2437.65|2422.85|2436.13|2421.33|16
1737624700000|2025-01-23 09:31:40|2436.29|2421.49|2435.56|2420.76|2436.67|2421.87|2434.92|2420.12|27
1737624710000|2025-01-23 09:31:50|2435.6|2420.8|2435.35|2420.55|2435.68|2420.88|2434.87|2420.07|22
1737624720000|2025-01-23 09:32:00|2435.62|2420.82|2436.95|2422.15|2437.78|2422.98|2435.62|2420.82|23
1737624730000|2025-01-23 09:32:10|2436.97|2422.17|2438.58|2423.78|2439.65|2424.85|2436.97|2422.17|17
1737624740000|2025-01-23 09:32:20|2438.79|2423.99|2438.47|2423.67|2439.62|2424.82|2438.3|2423.5|21
1737624750000|2025-01-23 09:32:30|2438.3|2423.5|2439.65|2424.85|2440.75|2425.95|2438.3|2423.5|24
1737624760000|2025-01-23 09:32:40|2439.71|2424.91|2438.7|2423.9|2439.72|2424.92|2438.1|2423.3|22
1737624770000|2025-01-23 09:32:50|2438.73|2423.93|2439.9|2425.1|2440.8|2426|2438.25|2423.45|26
1737624780000|2025-01-23 09:33:00|2439.7|2424.9|2435.9|2421.1|2439.7|2424.9|2435.85|2421.05|30
1737624790000|2025-01-23 09:33:10|2435.87|2421.07|2436.78|2421.98|2436.78|2421.98|2434.65|2419.85|19
1737624800000|2025-01-23 09:33:20|2437.5|2422.7|2437.85|2423.05|2438.73|2423.93|2436.75|2421.95|30
1737624810000|2025-01-23 09:33:30|2437.58|2422.78|2435.65|2420.85|2437.58|2422.78|2435.25|2420.45|28
1737624820000|2025-01-23 09:33:40|2435.55|2420.75|2436.8|2422|2436.8|2422|2434.48|2419.68|19
1737624830000|2025-01-23 09:33:50|2436.4|2421.6|2436.88|2422.08|2437.6|2422.8|2435.6|2420.8|23
1737624840000|2025-01-23 09:34:00|2436.83|2422.03|2434.93|2420.13|2436.83|2422.03|2434.87|2420.07|26
1737624850000|2025-01-23 09:34:10|2435.12|2420.32|2433.7|2418.9|2435.65|2420.85|2433.65|2418.85|30
1737624860000|2025-01-23 09:34:20|2433.72|2418.92|2430.28|2415.48|2434.62|2419.82|2430.28|2415.48|33
1737624870000|2025-01-23 09:34:30|2430.16|2415.36|2429.48|2414.68|2430.7|2415.9|2429.35|2414.55|34
1737624880000|2025-01-23 09:34:40|2429.53|2414.73|2429.38|2414.58|2430.82|2416.02|2429.05|2414.25|25
1737624890000|2025-01-23 09:34:50|2429|2414.2|2428.6|2413.8|2429.6|2414.8|2427.25|2412.45|31
1737624900000|2025-01-23 09:35:00|2427.9|2413.1|2430.7|2415.9|2430.7|2415.9|2427.4|2412.6|28
1737624910000|2025-01-23 09:35:10|2430.9|2416.1|2428.85|2414.05|2431.9|2417.1|2428.1|2413.3|27
1737624920000|2025-01-23 09:35:20|2428.29|2413.49|2429.8|2415|2430.03|2415.23|2427.8|2413|30
1737624930000|2025-01-23 09:35:30|2429.85|2415.05|2430.9|2416.1|2431.81|2417.01|2429.85|2415.05|20
1737624940000|2025-01-23 09:35:40|2430.85|2416.05|2426.96|2412.16|2430.85|2416.05|2426.9|2412.1|23
1737624950000|2025-01-23 09:35:50|2426.92|2412.12|2426.85|2412.05|2426.95|2412.15|2426.8|2412|11
1737624960000|2025-01-23 09:36:00|2426.8|2412|2427.55|2412.75|2428.88|2414.08|2425.6|2410.8|33
1737624970000|2025-01-23 09:36:10|2427.9|2413.1|2427.2|2412.4|2427.95|2413.15|2426.71|2411.91|26
1737624980000|2025-01-23 09:36:20|2427.9|2413.1|2426.6|2411.8|2428.68|2413.88|2426.6|2411.8|28
1737624990000|2025-01-23 09:36:30|2426.73|2411.93|2427.12|2412.32|2427.92|2413.12|2426.55|2411.75|30
1737625000000|2025-01-23 09:36:40|2426.95|2412.15|2428.65|2413.85|2429.78|2414.98|2426.7|2411.9|30
1737625010000|2025-01-23 09:36:50|2428.72|2413.92|2428.55|2413.75|2429.15|2414.35|2427.65|2412.85|31
1737625020000|2025-01-23 09:37:00|2428.5|2413.7|2430.92|2416.12|2430.92|2416.12|2428.5|2413.7|27
1737625030000|2025-01-23 09:37:10|2431.03|2416.23|2430.82|2416.02|2432.65|2417.85|2430.59|2415.79|34
1737625040000|2025-01-23 09:37:20|2430.7|2415.9|2430.81|2416.01|2431.85|2417.05|2430.65|2415.85|26
1737625050000|2025-01-23 09:37:30|2430.6|2415.8|2430.55|2415.75|2431.09|2416.29|2430.38|2415.58|21
1737625060000|2025-01-23 09:37:40|2430.57|2415.77|2430.9|2416.1|2431.48|2416.68|2429.9|2415.1|14
1737625070000|2025-01-23 09:37:50|2430.75|2415.95|2428.74|2413.94|2430.8|2416|2428.3|2413.5|20
1737625080000|2025-01-23 09:38:00|2428.7|2413.9|2427.83|2413.03|2428.78|2413.98|2427.3|2412.5|22
1737625090000|2025-01-23 09:38:10|2428.05|2413.25|2429|2414.2|2430.6|2415.8|2427.6|2412.8|24
1737625100000|2025-01-23 09:38:20|2429.28|2414.48|2428.75|2413.95|2429.43|2414.63|2428.4|2413.6|24
1737625110000|2025-01-23 09:38:30|2428.83|2414.03|2428.81|2414.01|2429.87|2415.07|2428|2413.2|29
1737625120000|2025-01-23 09:38:40|2428.51|2413.71|2427.68|2412.88|2428.75|2413.95|2427.45|2412.65|22
1737625130000|2025-01-23 09:38:50|2427.65|2412.85|2428.58|2413.78|2428.65|2413.85|2427.2|2412.4|17
1737625140000|2025-01-23 09:39:00|2428.6|2413.8|2428.6|2413.8|2428.85|2414.05|2427.57|2412.77|16
1737625150000|2025-01-23 09:39:10|2428.63|2413.83|2428.85|2414.05|2429.9|2415.1|2428.6|2413.8|28
1737625160000|2025-01-23 09:39:20|2428.45|2413.65|2428.62|2413.82|2428.9|2414.1|2428.3|2413.5|17
1737625170000|2025-01-23 09:39:30|2428.57|2413.77|2428.68|2413.88|2429.42|2414.62|2428.56|2413.76|18
1737625180000|2025-01-23 09:39:40|2428.7|2413.9|2428.5|2413.7|2428.73|2413.93|2427.99|2413.19|17
1737625190000|2025-01-23 09:39:50|2428.56|2413.76|2429.67|2414.87|2429.69|2414.89|2428.56|2413.76|14
1737625200000|2025-01-23 09:40:00|2429.5|2414.7|2428.59|2413.79|2429.9|2415.1|2428.59|2413.79|23
1737625210000|2025-01-23 09:40:10|2428.42|2413.62|2428.1|2413.3|2428.45|2413.65|2427.25|2412.45|24
1737625220000|2025-01-23 09:40:20|2428|2413.2|2428.15|2413.35|2428.7|2413.9|2427.25|2412.45|19
1737625230000|2025-01-23 09:40:30|2428.43|2413.63|2429.35|2414.55|2429.4|2414.6|2428.39|2413.59|21
1737625240000|2025-01-23 09:40:40|2429.33|2414.53|2431.65|2416.85|2431.98|2417.18|2429.33|2414.53|26
1737625250000|2025-01-23 09:40:50|2431.5|2416.7|2431.9|2417.1|2432.6|2417.8|2431.15|2416.35|21
1737625260000|2025-01-23 09:41:00|2432.4|2417.6|2433.65|2418.85|2433.75|2418.95|2432.4|2417.6|7
1737625270000|2025-01-23 09:41:10|2433.9|2419.1|2432.54|2417.74|2433.9|2419.1|2432.1|2417.3|18
1737625280000|2025-01-23 09:41:20|2432.52|2417.72|2431.33|2416.53|2433.69|2418.89|2430.85|2416.05|29
1737625290000|2025-01-23 09:41:30|2431.5|2416.7|2431.7|2416.9|2432|2417.2|2431.38|2416.58|17
1737625300000|2025-01-23 09:41:40|2431.8|2417|2431.6|2416.8|2431.8|2417|2431.1|2416.3|14
1737625310000|2025-01-23 09:41:50|2431.59|2416.79|2433.54|2418.74|2433.54|2418.74|2431.59|2416.79|21
1737625320000|2025-01-23 09:42:00|2433.8|2419|2431.95|2417.15|2433.8|2419|2431.95|2417.15|27
1737625330000|2025-01-23 09:42:10|2432.38|2417.58|2432.56|2417.76|2432.95|2418.15|2432.2|2417.4|21
1737625340000|2025-01-23 09:42:20|2432.17|2417.37|2430.65|2415.85|2432.17|2417.37|2430.62|2415.82|17
1737625350000|2025-01-23 09:42:30|2430.64|2415.84|2429.35|2414.55|2430.72|2415.92|2429.2|2414.4|19
1737625360000|2025-01-23 09:42:40|2429.15|2414.35|2427.92|2413.12|2429.37|2414.57|2427.75|2412.95|26
1737625370000|2025-01-23 09:42:50|2427.88|2413.08|2427.72|2412.92|2428.55|2413.75|2427.35|2412.55|29
1737625380000|2025-01-23 09:43:00|2427.7|2412.9|2428.58|2413.78|2428.74|2413.94|2427.68|2412.88|22
1737625390000|2025-01-23 09:43:10|2428.61|2413.81|2428.9|2414.1|2428.9|2414.1|2427.55|2412.75|25
1737625400000|2025-01-23 09:43:20|2427.95|2413.15|2427.69|2412.89|2428.4|2413.6|2427.52|2412.72|25
1737625410000|2025-01-23 09:43:30|2427.7|2412.9|2428.54|2413.74|2428.9|2414.1|2427.67|2412.87|25
1737625420000|2025-01-23 09:43:40|2428.51|2413.71|2427.49|2412.69|2429|2414.2|2427.48|2412.68|22
1737625430000|2025-01-23 09:43:50|2427.65|2412.85|2427.23|2412.43|2427.65|2412.85|2426.8|2412|19
1737625440000|2025-01-23 09:44:00|2427.18|2412.38|2426.48|2411.68|2427.18|2412.38|2425.3|2410.5|28
1737625450000|2025-01-23 09:44:10|2426.35|2411.55|2424.9|2410.1|2426.7|2411.9|2424.9|2410.1|11
1737625460000|2025-01-23 09:44:20|2425.25|2410.45|2424.79|2409.99|2425.8|2411|2424.6|2409.8|11
1737625470000|2025-01-23 09:44:30|2424.86|2410.06|2424.88|2410.08|2424.93|2410.13|2424.65|2409.85|11
1737625480000|2025-01-23 09:44:40|2424.87|2410.07|2425.8|2411|2425.8|2411|2424.87|2410.07|23
1737625490000|2025-01-23 09:44:50|2425.85|2411.05|2426.78|2411.98|2426.9|2412.1|2425.85|2411.05|29
1737625500000|2025-01-23 09:45:00|2426.9|2412.1|2429.28|2414.48|2429.28|2414.48|2426.65|2411.85|31
1737625510000|2025-01-23 09:45:10|2428.8|2414|2429.56|2414.76|2429.57|2414.77|2428.65|2413.85|25
1737625520000|2025-01-23 09:45:20|2429.57|2414.77|2428.4|2413.6|2429.57|2414.77|2428.1|2413.3|28
1737625530000|2025-01-23 09:45:30|2428.1|2413.3|2428.65|2413.85|2429.52|2414.72|2428.1|2413.3|26
1737625540000|2025-01-23 09:45:40|2428.73|2413.93|2430.2|2415.4|2430.25|2415.45|2428.73|2413.93|24
1737625550000|2025-01-23 09:45:50|2430.25|2415.45|2430.45|2415.65|2430.53|2415.73|2430.23|2415.43|9
1737625560000|2025-01-23 09:46:00|2430.87|2416.07|2428.33|2413.53|2430.9|2416.1|2427.88|2413.08|22
1737625570000|2025-01-23 09:46:10|2428.36|2413.56|2428.28|2413.48|2428.71|2413.91|2427|2412.2|23
1737625580000|2025-01-23 09:46:20|2428.32|2413.52|2429.41|2414.61|2429.64|2414.84|2428.32|2413.52|22
1737625590000|2025-01-23 09:46:30|2429.31|2414.51|2430.65|2415.85|2430.65|2415.85|2429.31|2414.51|18
1737625600000|2025-01-23 09:46:40|2430.6|2415.8|2431.38|2416.58|2431.65|2416.85|2430.6|2415.8|20
1737625610000|2025-01-23 09:46:50|2431.48|2416.68|2431.28|2416.48|2431.64|2416.84|2431.13|2416.33|22
1737625620000|2025-01-23 09:47:00|2430.89|2416.09|2429.87|2415.07|2430.89|2416.09|2429.57|2414.77|27
1737625630000|2025-01-23 09:47:10|2429.35|2414.55|2430.9|2416.1|2430.9|2416.1|2429.05|2414.25|24
1737625640000|2025-01-23 09:47:20|2430.95|2416.15|2430.65|2415.85|2431.75|2416.95|2430.25|2415.45|31
1737625650000|2025-01-23 09:47:30|2430.57|2415.77|2429.9|2415.1|2430.9|2416.1|2429.9|2415.1|7
1737625660000|2025-01-23 09:47:40|2429.8|2415|2429.45|2414.65|2429.8|2415|2429.33|2414.53|6
1737625670000|2025-01-23 09:47:50|2429.42|2414.62|2429.26|2414.46|2429.6|2414.8|2429|2414.2|11
1737625680000|2025-01-23 09:48:00|2429|2414.2|2426.73|2411.93|2429|2414.2|2426.58|2411.78|20
1737625690000|2025-01-23 09:48:10|2426.58|2411.78|2426|2411.2|2426.85|2412.05|2425.67|2410.87|25
1737625700000|2025-01-23 09:48:20|2426.33|2411.53|2425.68|2410.88|2426.45|2411.65|2425.5|2410.7|25
1737625710000|2025-01-23 09:48:30|2425.43|2410.63|2423.8|2409|2425.9|2411.1|2422.8|2408|32
1737625720000|2025-01-23 09:48:40|2423.85|2409.05|2422.48|2407.68|2423.85|2409.05|2422.48|2407.68|17
1737625730000|2025-01-23 09:48:50|2421.95|2407.15|2421.76|2406.96|2422.7|2407.9|2421.4|2406.6|29
1737625740000|2025-01-23 09:49:00|2421.65|2406.85|2422.55|2407.75|2423.65|2408.85|2421.65|2406.85|25
1737625750000|2025-01-23 09:49:10|2422.72|2407.92|2422.85|2408.05|2422.85|2408.05|2422.2|2407.4|18
1737625760000|2025-01-23 09:49:20|2422.8|2408|2422.06|2407.26|2422.8|2408|2421.6|2406.8|20
1737625770000|2025-01-23 09:49:30|2422.02|2407.22|2421.68|2406.88|2422.02|2407.22|2421.33|2406.53|7
1737625780000|2025-01-23 09:49:40|2421.7|2406.9|2422.95|2408.15|2422.95|2408.15|2421.65|2406.85|25
1737625790000|2025-01-23 09:49:50|2422.4|2407.6|2424.6|2409.8|2424.92|2410.12|2422.4|2407.6|24
1737625800000|2025-01-23 09:50:00|2424.64|2409.84|2422.78|2407.98|2424.64|2409.84|2422.6|2407.8|21
1737625810000|2025-01-23 09:50:10|2422.8|2408|2422.77|2407.97|2422.9|2408.1|2422.4|2407.6|23
1737625820000|2025-01-23 09:50:20|2422.8|2408|2421.65|2406.85|2422.8|2408|2420.7|2405.9|27
1737625830000|2025-01-23 09:50:30|2421.68|2406.88|2421.81|2407.01|2422.87|2408.07|2421.68|2406.88|22
1737625840000|2025-01-23 09:50:40|2421.65|2406.85|2421.9|2407.1|2422.8|2408|2421.6|2406.8|19
1737625850000|2025-01-23 09:50:50|2421.8|2407|2421.75|2406.95|2421.8|2407|2421.75|2406.95|2
1737625860000|2025-01-23 09:51:00|2421.65|2406.85|2422.25|2407.45|2422.62|2407.82|2421.65|2406.85|7
1737625870000|2025-01-23 09:51:10|2422.62|2407.82|2421.43|2406.63|2422.62|2407.82|2420.9|2406.1|21
1737625880000|2025-01-23 09:51:20|2421.85|2407.05|2422.57|2407.77|2422.58|2407.78|2421.3|2406.5|25
1737625890000|2025-01-23 09:51:30|2422.5|2407.7|2421.2|2406.4|2422.65|2407.85|2421.2|2406.4|30
1737625900000|2025-01-23 09:51:40|2421.05|2406.25|2421.64|2406.84|2421.68|2406.88|2420.65|2405.85|18
1737625910000|2025-01-23 09:51:50|2421.62|2406.82|2421.1|2406.3|2421.65|2406.85|2421.1|2406.3|14
1737625920000|2025-01-23 09:52:00|2420.9|2406.1|2420.97|2406.17|2421.32|2406.52|2420.85|2406.05|26
1737625930000|2025-01-23 09:52:10|2420.98|2406.18|2420.9|2406.1|2420.98|2406.18|2420.9|2406.1|4
1737625940000|2025-01-23 09:52:20|2420.88|2406.08|2421.48|2406.68|2421.48|2406.68|2420.85|2406.05|5
1737625950000|2025-01-23 09:52:30|2421.37|2406.57|2422.72|2407.92|2422.72|2407.92|2421.33|2406.53|15
1737625960000|2025-01-23 09:52:40|2422.7|2407.9|2423.65|2408.85|2423.65|2408.85|2422.25|2407.45|23
1737625970000|2025-01-23 09:52:50|2423.67|2408.87|2423.53|2408.73|2423.67|2408.87|2423.4|2408.6|14
1737625980000|2025-01-23 09:53:00|2423.3|2408.5|2422.68|2407.88|2423.81|2409.01|2422.68|2407.88|14
1737625990000|2025-01-23 09:53:10|2422.9|2408.1|2420.8|2406|2422.9|2408.1|2420.8|2406|24
1737626000000|2025-01-23 09:53:20|2420.86|2406.06|2422.18|2407.38|2422.55|2407.75|2420.79|2405.99|27
1737626010000|2025-01-23 09:53:30|2422.26|2407.46|2421.32|2406.52|2422.59|2407.79|2421.32|2406.52|20
1737626020000|2025-01-23 09:53:40|2421.34|2406.54|2421.57|2406.77|2421.57|2406.77|2421.34|2406.54|12
1737626030000|2025-01-23 09:53:50|2421.63|2406.83|2420.85|2406.05|2421.63|2406.83|2420.8|2406|24
1737626040000|2025-01-23 09:54:00|2420.8|2406|2420.8|2406|2420.8|2406|2420.8|2406|1
1737626050000|2025-01-23 09:54:10|2420.85|2406.05|2420.85|2406.05|2420.85|2406.05|2420.8|2406|5
1737626060000|2025-01-23 09:54:20|2420.8|2406|2419.95|2405.15|2421.18|2406.38|2419.95|2405.15|18
1737626070000|2025-01-23 09:54:30|2420.05|2405.25|2419.28|2404.48|2420.1|2405.3|2419.28|2404.48|17
1737626080000|2025-01-23 09:54:40|2419.5|2404.7|2419.38|2404.58|2419.88|2405.08|2419.15|2404.35|10
1737626090000|2025-01-23 09:54:50|2419.15|2404.35|2418.92|2404.12|2419.75|2404.95|2418.2|2403.4|24
1737626100000|2025-01-23 09:55:00|2418.9|2404.1|2420.65|2405.85|2420.65|2405.85|2418.35|2403.55|25
1737626110000|2025-01-23 09:55:10|2420.68|2405.88|2420.6|2405.8|2421.43|2406.63|2419.9|2405.1|25
1737626120000|2025-01-23 09:55:20|2420.65|2405.85|2420.7|2405.9|2420.7|2405.9|2419.75|2404.95|13
1737626130000|2025-01-23 09:55:30|2421.05|2406.25|2421.1|2406.3|2421.65|2406.85|2420.12|2405.32|14
1737626140000|2025-01-23 09:55:40|2421.4|2406.6|2421.07|2406.27|2421.9|2407.1|2420.92|2406.12|28
1737626150000|2025-01-23 09:55:50|2420.9|2406.1|2421.9|2407.1|2421.9|2407.1|2420.53|2405.73|23
1737626160000|2025-01-23 09:56:00|2422.35|2407.55|2422.61|2407.81|2422.64|2407.84|2422.2|2407.4|12
1737626170000|2025-01-23 09:56:10|2422.74|2407.94|2423.41|2408.61|2423.71|2408.91|2422.74|2407.94|23
1737626180000|2025-01-23 09:56:20|2423.17|2408.37|2422.95|2408.15|2423.9|2409.1|2422.9|2408.1|18
1737626190000|2025-01-23 09:56:30|2422.75|2407.95|2423.46|2408.66|2423.82|2409.02|2422.63|2407.83|22
1737626200000|2025-01-23 09:56:40|2423.48|2408.68|2424.41|2409.61|2424.5|2409.7|2423.25|2408.45|20
1737626210000|2025-01-23 09:56:50|2424.45|2409.65|2423.5|2408.7|2424.45|2409.65|2423.5|2408.7|14
1737626220000|2025-01-23 09:57:00|2423.63|2408.83|2423.85|2409.05|2424.23|2409.43|2423.35|2408.55|17
1737626230000|2025-01-23 09:57:10|2423.86|2409.06|2423.9|2409.1|2423.9|2409.1|2422.75|2407.95|19
1737626240000|2025-01-23 09:57:20|2423.7|2408.9|2422.9|2408.1|2423.7|2408.9|2422.9|2408.1|4
1737626250000|2025-01-23 09:57:30|2422.64|2407.84|2422.53|2407.73|2422.64|2407.84|2422.53|2407.73|3
1737626260000|2025-01-23 09:57:40|2422.55|2407.75|2423.7|2408.9|2423.92|2409.12|2422.55|2407.75|13
1737626270000|2025-01-23 09:57:50|2423.82|2409.02|2424.1|2409.3|2424.85|2410.05|2423.35|2408.55|23
1737626280000|2025-01-23 09:58:00|2424.26|2409.46|2424.25|2409.45|2424.46|2409.66|2423.85|2409.05|18
1737626290000|2025-01-23 09:58:10|2424.01|2409.21|2424.35|2409.55|2424.8|2410|2424.01|2409.21|16
1737626300000|2025-01-23 09:58:20|2424.15|2409.35|2424.5|2409.7|2425|2410.2|2423.9|2409.1|25
1737626310000|2025-01-23 09:58:30|2424.63|2409.83|2425.35|2410.55|2425.35|2410.55|2424.45|2409.65|18
1737626320000|2025-01-23 09:58:40|2425.55|2410.75|2425.56|2410.76|2425.75|2410.95|2425.25|2410.45|17
1737626330000|2025-01-23 09:58:50|2425.58|2410.78|2425.59|2410.79|2425.75|2410.95|2425.3|2410.5|20
1737626340000|2025-01-23 09:59:00|2425.56|2410.76|2427|2412.2|2427.38|2412.58|2425.35|2410.55|24
1737626350000|2025-01-23 09:59:10|2427.35|2412.55|2428.6|2413.8|2428.6|2413.8|2427.35|2412.55|20
1737626360000|2025-01-23 09:59:20|2428.9|2414.1|2429.65|2414.85|2429.65|2414.85|2428.9|2414.1|15
1737626370000|2025-01-23 09:59:30|2429.03|2414.23|2428.6|2413.8|2429.46|2414.66|2428.55|2413.75|21
1737626380000|2025-01-23 09:59:40|2428.55|2413.75|2428.9|2414.1|2428.9|2414.1|2428.35|2413.55|22
1737626390000|2025-01-23 09:59:50|2428.72|2413.92|2427.95|2413.15|2429.5|2414.7|2427.8|2413|29
1737626400000|2025-01-23 10:00:00|2428.75|2413.95|2430.1|2415.3|2430.4|2415.6|2428.33|2413.53|30
1737626410000|2025-01-23 10:00:10|2430.7|2415.9|2431.07|2416.27|2432.4|2417.6|2430.1|2415.3|24
1737626420000|2025-01-23 10:00:20|2431.18|2416.38|2430.2|2415.4|2431.47|2416.67|2430.05|2415.25|29
1737626430000|2025-01-23 10:00:30|2430.6|2415.8|2431.9|2417.1|2431.9|2417.1|2430.2|2415.4|10
1737626440000|2025-01-23 10:00:40|2431.8|2417|2431.45|2416.65|2431.8|2417|2430.8|2416|8
1737626450000|2025-01-23 10:00:50|2431.27|2416.47|2430.5|2415.7|2431.45|2416.65|2430.35|2415.55|25
1737626460000|2025-01-23 10:01:00|2430.3|2415.5|2430.31|2415.51|2430.8|2416|2430.01|2415.21|24
1737626470000|2025-01-23 10:01:10|2430.34|2415.54|2430|2415.2|2430.71|2415.91|2429.9|2415.1|16
1737626480000|2025-01-23 10:01:20|2430.38|2415.58|2429.74|2414.94|2431.9|2417.1|2429.58|2414.78|34
1737626490000|2025-01-23 10:01:30|2429.8|2415|2430.3|2415.5|2430.3|2415.5|2429.58|2414.78|18
1737626500000|2025-01-23 10:01:40|2430.4|2415.6|2430.63|2415.83|2431.49|2416.69|2430.4|2415.6|31
1737626510000|2025-01-23 10:01:50|2430.66|2415.86|2431.05|2416.25|2431.48|2416.68|2430.63|2415.83|15
1737626520000|2025-01-23 10:02:00|2431.17|2416.37|2431.49|2416.69|2431.49|2416.69|2430.52|2415.72|25
1737626530000|2025-01-23 10:02:10|2431.52|2416.72|2430.56|2415.76|2431.75|2416.95|2430.1|2415.3|26
1737626540000|2025-01-23 10:02:20|2430.59|2415.79|2432.4|2417.6|2432.7|2417.9|2430.57|2415.77|23
1737626550000|2025-01-23 10:02:30|2432.38|2417.58|2432.7|2417.9|2433.03|2418.23|2431.95|2417.15|24
1737626560000|2025-01-23 10:02:40|2432.72|2417.92|2433|2418.2|2433|2418.2|2432.58|2417.78|14
1737626570000|2025-01-23 10:02:50|2433.38|2418.58|2432.35|2417.55|2433.77|2418.97|2432.32|2417.52|24
1737626580000|2025-01-23 10:03:00|2432.52|2417.72|2430.7|2415.9|2432.8|2418|2430.45|2415.65|26
1737626590000|2025-01-23 10:03:10|2430.68|2415.88|2427.8|2413|2430.68|2415.88|2427.75|2412.95|27
1737626600000|2025-01-23 10:03:20|2427.82|2413.02|2427.67|2412.87|2427.82|2413.02|2427.67|2412.87|4
1737626610000|2025-01-23 10:03:30|2427.63|2412.83|2427.3|2412.5|2428.62|2413.82|2427.25|2412.45|24
1737626620000|2025-01-23 10:03:40|2427.53|2412.73|2428.55|2413.75|2428.68|2413.88|2427.35|2412.55|20
1737626630000|2025-01-23 10:03:50|2428.9|2414.1|2428.9|2414.1|2428.9|2414.1|2428.9|2414.1|1
1737626640000|2025-01-23 10:04:00|2429.4|2414.6|2427.57|2412.77|2429.9|2415.1|2427.57|2412.77|13
1737626650000|2025-01-23 10:04:10|2427.73|2412.93|2426.74|2411.94|2428.5|2413.7|2426.3|2411.5|25
1737626660000|2025-01-23 10:04:20|2426.68|2411.88|2427.67|2412.87|2427.9|2413.1|2426.35|2411.55|16
1737626670000|2025-01-23 10:04:30|2427.65|2412.85|2427.4|2412.6|2428.5|2413.7|2427.15|2412.35|18
1737626680000|2025-01-23 10:04:40|2427.16|2412.36|2427.1|2412.3|2427.75|2412.95|2426.82|2412.02|19
1737626690000|2025-01-23 10:04:50|2427.47|2412.67|2426.74|2411.94|2427.9|2413.1|2426.71|2411.91|25
1737626700000|2025-01-23 10:05:00|2426.82|2412.02|2427.88|2413.08|2427.88|2413.08|2426.8|2412|22
1737626710000|2025-01-23 10:05:10|2427.55|2412.75|2426.63|2411.83|2427.72|2412.92|2425.66|2410.86|27
1737626720000|2025-01-23 10:05:20|2426.9|2412.1|2427.43|2412.63|2428.65|2413.85|2426.4|2411.6|29
1737626730000|2025-01-23 10:05:30|2427.55|2412.75|2428.45|2413.65|2428.5|2413.7|2427.45|2412.65|22
1737626740000|2025-01-23 10:05:40|2428.5|2413.7|2427.76|2412.96|2428.57|2413.77|2427.65|2412.85|15
1737626750000|2025-01-23 10:05:50|2427.75|2412.95|2427.67|2412.87|2427.92|2413.12|2427.63|2412.83|11
1737626760000|2025-01-23 10:06:00|2427.68|2412.88|2427.59|2412.79|2428.42|2413.62|2427.45|2412.65|15
1737626770000|2025-01-23 10:06:10|2427.9|2413.1|2426.73|2411.93|2427.9|2413.1|2426.6|2411.8|22
1737626780000|2025-01-23 10:06:20|2426.74|2411.94|2426.62|2411.82|2427.48|2412.68|2426.15|2411.35|21
1737626790000|2025-01-23 10:06:30|2426.35|2411.55|2423.05|2408.25|2426.7|2411.9|2423|2408.2|29
1737626800000|2025-01-23 10:06:40|2423.51|2408.71|2423.25|2408.45|2423.8|2409|2422.95|2408.15|18
1737626810000|2025-01-23 10:06:50|2422.95|2408.15|2423.4|2408.6|2423.9|2409.1|2422.45|2407.65|23
1737626820000|2025-01-23 10:07:00|2423.35|2408.55|2423.15|2408.35|2423.74|2408.94|2422.65|2407.85|10
1737626830000|2025-01-23 10:07:10|2423.9|2409.1|2423.9|2409.1|2423.9|2409.1|2423.9|2409.1|1
1737626840000|2025-01-23 10:07:20|2424.4|2409.6|2425.6|2410.8|2425.6|2410.8|2424.35|2409.55|9
1737626850000|2025-01-23 10:07:30|2425.23|2410.43|2424.68|2409.88|2425.6|2410.8|2424.45|2409.65|18
1737626860000|2025-01-23 10:07:40|2424.67|2409.87|2423.9|2409.1|2424.67|2409.87|2423.35|2408.55|21
1737626870000|2025-01-23 10:07:50|2423.68|2408.88|2423.82|2409.02|2423.82|2409.02|2423.65|2408.85|7
1737626880000|2025-01-23 10:08:00|2423.83|2409.03|2425.35|2410.55|2425.45|2410.65|2423.83|2409.03|21
1737626890000|2025-01-23 10:08:10|2425.4|2410.6|2426.15|2411.35|2426.2|2411.4|2424.77|2409.97|19
1737626900000|2025-01-23 10:08:20|2426.56|2411.76|2428.45|2413.65|2428.45|2413.65|2426.3|2411.5|26
1737626910000|2025-01-23 10:08:30|2428.15|2413.35|2428.55|2413.75|2428.79|2413.99|2427.55|2412.75|19
1737626920000|2025-01-23 10:08:40|2428.51|2413.71|2427.95|2413.15|2428.51|2413.71|2427.95|2413.15|11
1737626930000|2025-01-23 10:08:50|2427.99|2413.19|2427.34|2412.54|2428.21|2413.41|2426.85|2412.05|25
1737626940000|2025-01-23 10:09:00|2427.67|2412.87|2425.97|2411.17|2427.67|2412.87|2425.95|2411.15|18
1737626950000|2025-01-23 10:09:10|2425.85|2411.05|2424.87|2410.07|2425.98|2411.18|2424.7|2409.9|23
1737626960000|2025-01-23 10:09:20|2424.84|2410.04|2424.75|2409.95|2425.9|2411.1|2424.3|2409.5|25
1737626970000|2025-01-23 10:09:30|2424.3|2409.5|2424.53|2409.73|2424.53|2409.73|2423.95|2409.15|15
1737626980000|2025-01-23 10:09:40|2424.78|2409.98|2424.58|2409.78|2424.78|2409.98|2424.45|2409.65|14
1737626990000|2025-01-23 10:09:50|2424.59|2409.79|2424.8|2410|2425.06|2410.26|2424.55|2409.75|10
1737627000000|2025-01-23 10:10:00|2424.85|2410.05|2424.65|2409.85|2426.73|2411.93|2423.75|2408.95|27
1737627010000|2025-01-23 10:10:10|2424.33|2409.53|2424.74|2409.94|2424.78|2409.98|2423.9|2409.1|21
1737627020000|2025-01-23 10:10:20|2424.73|2409.93|2424.9|2410.1|2425.75|2410.95|2424.6|2409.8|11
1737627030000|2025-01-23 10:10:30|2425.4|2410.6|2424.67|2409.87|2425.8|2411|2424.45|2409.65|11
1737627040000|2025-01-23 10:10:40|2424.65|2409.85|2424.6|2409.8|2424.65|2409.85|2424|2409.2|20
1737627050000|2025-01-23 10:10:50|2424.9|2410.1|2426.6|2411.8|2426.74|2411.94|2424.9|2410.1|23
1737627060000|2025-01-23 10:11:00|2426.62|2411.82|2425.83|2411.03|2426.62|2411.82|2424.95|2410.15|23
1737627070000|2025-01-23 10:11:10|2425.85|2411.05|2427.28|2412.48|2427.68|2412.88|2425.85|2411.05|29
1737627080000|2025-01-23 10:11:20|2427.18|2412.38|2427.53|2412.73|2427.6|2412.8|2426.75|2411.95|19
1737627090000|2025-01-23 10:11:30|2427.34|2412.54|2428.53|2413.73|2428.53|2413.73|2427.1|2412.3|25
1737627100000|2025-01-23 10:11:40|2428.56|2413.76|2429.3|2414.5|2429.85|2415.05|2428.49|2413.69|27
1737627110000|2025-01-23 10:11:50|2429.9|2415.1|2429.13|2414.33|2429.9|2415.1|2428.85|2414.05|18
1737627120000|2025-01-23 10:12:00|2429.1|2414.3|2428.6|2413.8|2429.55|2414.75|2428|2413.2|22
1737627130000|2025-01-23 10:12:10|2428.1|2413.3|2428.27|2413.47|2428.65|2413.85|2427.9|2413.1|21
1737627140000|2025-01-23 10:12:20|2428.32|2413.52|2427.98|2413.18|2428.75|2413.95|2427.4|2412.6|18
1737627150000|2025-01-23 10:12:30|2427.97|2413.17|2426.7|2411.9|2428.05|2413.25|2426.65|2411.85|24
1737627160000|2025-01-23 10:12:40|2426.83|2412.03|2426.58|2411.78|2426.88|2412.08|2426.1|2411.3|15
1737627170000|2025-01-23 10:12:50|2426.57|2411.77|2426.55|2411.75|2426.57|2411.77|2426.47|2411.67|14
1737627180000|2025-01-23 10:13:00|2426.57|2411.77|2426.14|2411.34|2426.9|2412.1|2425.48|2410.68|18
1737627190000|2025-01-23 10:13:10|2426.05|2411.25|2426.63|2411.83|2426.95|2412.15|2426.05|2411.25|19
1737627200000|2025-01-23 10:13:20|2426.66|2411.86|2426.95|2412.15|2426.96|2412.16|2426.57|2411.77|14
1737627210000|2025-01-23 10:13:30|2427|2412.2|2427.9|2413.1|2427.9|2413.1|2427|2412.2|11
1737627230000|2025-01-23 10:13:50|2428.9|2414.1|2428.38|2413.58|2428.9|2414.1|2428.38|2413.58|8
1737627240000|2025-01-23 10:14:00|2428.34|2413.54|2427.9|2413.1|2428.34|2413.54|2427.35|2412.55|16
1737627250000|2025-01-23 10:14:10|2428.38|2413.58|2427.82|2413.02|2428.55|2413.75|2427.58|2412.78|17
1737627260000|2025-01-23 10:14:20|2427.83|2413.03|2427.5|2412.7|2428.45|2413.65|2427.05|2412.25|17
1737627270000|2025-01-23 10:14:30|2427.46|2412.66|2427.52|2412.72|2427.54|2412.74|2427.31|2412.51|13
1737627280000|2025-01-23 10:14:40|2427.48|2412.68|2427.55|2412.75|2427.9|2413.1|2427.3|2412.5|21
1737627290000|2025-01-23 10:14:50|2427.75|2412.95|2428.67|2413.87|2428.9|2414.1|2427.65|2412.85|23
1737627300000|2025-01-23 10:15:00|2428.65|2413.85|2427.8|2413|2428.65|2413.85|2427.3|2412.5|26
1737627310000|2025-01-23 10:15:10|2428|2413.2|2427.62|2412.82|2428.85|2414.05|2427.55|2412.75|29
1737627320000|2025-01-23 10:15:20|2427.58|2412.78|2427.62|2412.82|2428.05|2413.25|2427.43|2412.63|22
1737627330000|2025-01-23 10:15:30|2427.58|2412.78|2426.3|2411.5|2427.83|2413.03|2426.3|2411.5|25
1737627340000|2025-01-23 10:15:40|2426.15|2411.35|2425.9|2411.1|2426.55|2411.75|2425.88|2411.08|24
1737627350000|2025-01-23 10:15:50|2426.05|2411.25|2424.7|2409.9|2426.05|2411.25|2424.4|2409.6|17
1737627360000|2025-01-23 10:16:00|2424.45|2409.65|2424.73|2409.93|2425.3|2410.5|2424.4|2409.6|20
1737627370000|2025-01-23 10:16:10|2424.65|2409.85|2424.6|2409.8|2425.78|2410.98|2424.4|2409.6|27
1737627380000|2025-01-23 10:16:20|2424.45|2409.65|2425.33|2410.53|2425.7|2410.9|2424.15|2409.35|30
1737627390000|2025-01-23 10:16:30|2425.36|2410.56|2425.36|2410.56|2425.68|2410.88|2424.62|2409.82|19
1737627400000|2025-01-23 10:16:40|2425.34|2410.54|2425.36|2410.56|2425.7|2410.9|2425.03|2410.23|13
1737627410000|2025-01-23 10:16:50|2425.13|2410.33|2426.65|2411.85|2426.65|2411.85|2425.13|2410.33|11
1737627420000|2025-01-23 10:17:00|2425.9|2411.1|2426.73|2411.93|2426.93|2412.13|2425.9|2411.1|18
1737627430000|2025-01-23 10:17:10|2426.75|2411.95|2428.8|2414|2428.8|2414|2426.4|2411.6|31
1737627440000|2025-01-23 10:17:20|2428.2|2413.4|2426.9|2412.1|2428.8|2414|2426.9|2412.1|12
1737627450000|2025-01-23 10:17:30|2425.9|2411.1|2425.57|2410.77|2425.9|2411.1|2425.57|2410.77|5
1737627460000|2025-01-23 10:17:40|2425.53|2410.73|2426.28|2411.48|2426.65|2411.85|2425.49|2410.69|17
1737627470000|2025-01-23 10:17:50|2425.6|2410.8|2425.46|2410.66|2425.85|2411.05|2425.2|2410.4|19
1737627480000|2025-01-23 10:18:00|2425.2|2410.4|2422.5|2407.7|2425.46|2410.66|2422.4|2407.6|28
1737627490000|2025-01-23 10:18:10|2422.6|2407.8|2421.63|2406.83|2422.78|2407.98|2421.4|2406.6|23
1737627500000|2025-01-23 10:18:20|2421.65|2406.85|2424.6|2409.8|2424.6|2409.8|2421.65|2406.85|20
1737627510000|2025-01-23 10:18:30|2424.56|2409.76|2424.63|2409.83|2424.7|2409.9|2423.95|2409.15|20
1737627520000|2025-01-23 10:18:40|2424.6|2409.8|2423.73|2408.93|2424.7|2409.9|2423.3|2408.5|28
1737627530000|2025-01-23 10:18:50|2423.74|2408.94|2423.78|2408.98|2423.9|2409.1|2423.4|2408.6|23
1737627540000|2025-01-23 10:19:00|2423.85|2409.05|2422.65|2407.85|2423.85|2409.05|2422.45|2407.65|17
1737627550000|2025-01-23 10:19:10|2422.4|2407.6|2422.55|2407.75|2422.85|2408.05|2422.35|2407.55|18
1737627560000|2025-01-23 10:19:20|2422.35|2407.55|2422.98|2408.18|2423|2408.2|2422.35|2407.55|20
1737627570000|2025-01-23 10:19:30|2422.88|2408.08|2422.88|2408.08|2423.05|2408.25|2422.81|2408.01|16
1737627580000|2025-01-23 10:19:40|2422.89|2408.09|2422.65|2407.85|2423.15|2408.35|2422.62|2407.82|10
1737627590000|2025-01-23 10:19:50|2422.67|2407.87|2422.65|2407.85|2422.7|2407.9|2422.63|2407.83|9
1737627600000|2025-01-23 10:20:00|2422.67|2407.87|2423.5|2408.7|2423.5|2408.7|2422.1|2407.3|17
1737627610000|2025-01-23 10:20:10|2422.8|2408|2423.65|2408.85|2423.67|2408.87|2422.8|2408|21
1737627620000|2025-01-23 10:20:20|2423.95|2409.15|2425.33|2410.53|2425.45|2410.65|2423.95|2409.15|18
1737627630000|2025-01-23 10:20:30|2425.29|2410.49|2425.9|2411.1|2425.9|2411.1|2424.95|2410.15|11
1737627640000|2025-01-23 10:20:40|2425.7|2410.9|2423.9|2409.1|2425.7|2410.9|2423.9|2409.1|6
1737627650000|2025-01-23 10:20:50|2423.05|2408.25|2423.05|2408.25|2423.7|2408.9|2423.05|2408.25|8
1737627660000|2025-01-23 10:21:00|2423.16|2408.36|2422.68|2407.88|2423.42|2408.62|2422.55|2407.75|15
1737627670000|2025-01-23 10:21:10|2422.7|2407.9|2423.6|2408.8|2423.6|2408.8|2422.5|2407.7|19
1737627680000|2025-01-23 10:21:20|2423.61|2408.81|2425.9|2411.1|2426.27|2411.47|2423.61|2408.81|22
1737627690000|2025-01-23 10:21:30|2426.27|2411.47|2426.28|2411.48|2426.55|2411.75|2425.9|2411.1|13
1737627700000|2025-01-23 10:21:40|2426.43|2411.63|2426.72|2411.92|2426.75|2411.95|2426.43|2411.63|9
1737627710000|2025-01-23 10:21:50|2426.8|2412|2426.86|2412.06|2426.9|2412.1|2426.67|2411.87|22
1737627720000|2025-01-23 10:22:00|2426.8|2412|2428.45|2413.65|2428.7|2413.9|2426.75|2411.95|18
1737627730000|2025-01-23 10:22:10|2428.48|2413.68|2429.7|2414.9|2429.7|2414.9|2428.48|2413.68|19
1737627740000|2025-01-23 10:22:20|2429.8|2415|2431.52|2416.72|2431.53|2416.73|2429.8|2415|21
1737627750000|2025-01-23 10:22:30|2431.58|2416.78|2431.53|2416.73|2431.7|2416.9|2430.55|2415.75|25
1737627760000|2025-01-23 10:22:40|2431.55|2416.75|2431.58|2416.78|2431.58|2416.78|2431.55|2416.75|2
1737627770000|2025-01-23 10:22:50|2431.55|2416.75|2431.68|2416.88|2431.9|2417.1|2431.2|2416.4|18
1737627780000|2025-01-23 10:23:00|2431.62|2416.82|2433.37|2418.57|2433.65|2418.85|2431.3|2416.5|23
1737627790000|2025-01-23 10:23:10|2433.6|2418.8|2432.78|2417.98|2433.8|2419|2432.6|2417.8|24
1737627800000|2025-01-23 10:23:20|2432.85|2418.05|2431.71|2416.91|2433.65|2418.85|2431.71|2416.91|30
1737627810000|2025-01-23 10:23:30|2431.74|2416.94|2430.5|2415.7|2431.8|2417|2430.15|2415.35|29
1737627820000|2025-01-23 10:23:40|2430.05|2415.25|2429.73|2414.93|2430.05|2415.25|2429.45|2414.65|12
1737627830000|2025-01-23 10:23:50|2429.71|2414.91|2431.03|2416.23|2431.03|2416.23|2429.71|2414.91|23
1737627840000|2025-01-23 10:24:00|2431.02|2416.22|2430.21|2415.41|2431.54|2416.74|2430.05|2415.25|19
1737627850000|2025-01-23 10:24:10|2430.14|2415.34|2428.74|2413.94|2430.14|2415.34|2428.45|2413.65|20
1737627860000|2025-01-23 10:24:20|2428.55|2413.75|2430.83|2416.03|2430.83|2416.03|2428.55|2413.75|16
1737627870000|2025-01-23 10:24:30|2430.98|2416.18|2431.38|2416.58|2431.76|2416.96|2430.8|2416|14
1737627880000|2025-01-23 10:24:40|2431.57|2416.77|2431.83|2417.03|2431.92|2417.12|2431.57|2416.77|7
1737627890000|2025-01-23 10:24:50|2431.86|2417.06|2432.38|2417.58|2432.38|2417.58|2431.3|2416.5|14
1737627900000|2025-01-23 10:25:00|2432.35|2417.55|2433.33|2418.53|2433.33|2418.53|2432.05|2417.25|19
1737627910000|2025-01-23 10:25:10|2433.35|2418.55|2433.6|2418.8|2433.6|2418.8|2433.2|2418.4|15
1737627920000|2025-01-23 10:25:20|2433.25|2418.45|2434.71|2419.91|2434.71|2419.91|2433.25|2418.45|22
1737627930000|2025-01-23 10:25:30|2434.7|2419.9|2435.79|2420.99|2435.79|2420.99|2434.7|2419.9|19
1737627940000|2025-01-23 10:25:40|2435.77|2420.97|2434.54|2419.74|2435.93|2421.13|2434.54|2419.74|21
1737627950000|2025-01-23 10:25:50|2434.1|2419.3|2434.68|2419.88|2434.7|2419.9|2433.68|2418.88|23
1737627960000|2025-01-23 10:26:00|2434.45|2419.65|2435.54|2420.74|2435.54|2420.74|2434.45|2419.65|17
1737627970000|2025-01-23 10:26:10|2435.56|2420.76|2433.6|2418.8|2435.63|2420.83|2433.49|2418.69|24
1737627980000|2025-01-23 10:26:20|2433.62|2418.82|2434.73|2419.93|2434.73|2419.93|2433.6|2418.8|23
1737627990000|2025-01-23 10:26:30|2434.9|2420.1|2434.9|2420.1|2435.4|2420.6|2434.9|2420.1|3
1737628000000|2025-01-23 10:26:40|2434.28|2419.48|2433.68|2418.88|2434.28|2419.48|2433.68|2418.88|11
1737628010000|2025-01-23 10:26:50|2433.22|2418.42|2432.67|2417.87|2433.3|2418.5|2431.78|2416.98|27
1737628020000|2025-01-23 10:27:00|2432.65|2417.85|2433.89|2419.09|2433.89|2419.09|2432.65|2417.85|23
1737628030000|2025-01-23 10:27:10|2433.88|2419.08|2434.64|2419.84|2434.9|2420.1|2433.83|2419.03|14
1737628040000|2025-01-23 10:27:20|2434.7|2419.9|2434.46|2419.66|2435.65|2420.85|2434.2|2419.4|18
1737628050000|2025-01-23 10:27:30|2434.5|2419.7|2434.65|2419.85|2434.67|2419.87|2434.5|2419.7|12
1737628060000|2025-01-23 10:27:40|2434.56|2419.76|2433.63|2418.83|2434.56|2419.76|2433.25|2418.45|11
1737628070000|2025-01-23 10:27:50|2433.62|2418.82|2433.6|2418.8|2433.63|2418.83|2433.57|2418.77|10
1737628080000|2025-01-23 10:28:00|2433.62|2418.82|2432.2|2417.4|2433.67|2418.87|2432.2|2417.4|19
1737628090000|2025-01-23 10:28:10|2432.15|2417.35|2433.65|2418.85|2433.65|2418.85|2432.15|2417.35|19
1737628100000|2025-01-23 10:28:20|2433.68|2418.88|2433.82|2419.02|2433.82|2419.02|2433.68|2418.88|5
1737628110000|2025-01-23 10:28:30|2433.83|2419.03|2433.82|2419.02|2433.83|2419.03|2433.82|2419.02|8
1737628120000|2025-01-23 10:28:40|2433.83|2419.03|2433.82|2419.02|2433.83|2419.03|2433.82|2419.02|2
1737628130000|2025-01-23 10:28:50|2433.83|2419.03|2434.1|2419.3|2434.7|2419.9|2433.45|2418.65|11
1737628140000|2025-01-23 10:29:00|2434.6|2419.8|2434.78|2419.98|2435.65|2420.85|2434.6|2419.8|20
1737628150000|2025-01-23 10:29:10|2434.83|2420.03|2435.65|2420.85|2435.9|2421.1|2434.75|2419.95|19
1737628160000|2025-01-23 10:29:20|2435.68|2420.88|2435.75|2420.95|2435.79|2420.99|2435.65|2420.85|7
1737628170000|2025-01-23 10:29:30|2435.9|2421.1|2435.74|2420.94|2435.9|2421.1|2435.2|2420.4|10
1737628180000|2025-01-23 10:29:40|2435.77|2420.97|2435.7|2420.9|2435.9|2421.1|2435.65|2420.85|8
1737628190000|2025-01-23 10:29:50|2435.29|2420.49|2435.35|2420.55|2435.5|2420.7|2435.24|2420.44|5
1737628200000|2025-01-23 10:30:00|2435.64|2420.84|2436.72|2421.92|2436.72|2421.92|2435.55|2420.75|19
1737628210000|2025-01-23 10:30:10|2436.68|2421.88|2436.9|2422.1|2436.9|2422.1|2436.55|2421.75|12
1737628220000|2025-01-23 10:30:20|2436.99|2422.19|2438.1|2423.3|2438.1|2423.3|2436.78|2421.98|17
1737628230000|2025-01-23 10:30:30|2438.21|2423.41|2438.8|2424|2438.8|2424|2438.18|2423.38|7
1737628240000|2025-01-23 10:30:40|2438.77|2423.97|2437.81|2423.01|2438.85|2424.05|2437.62|2422.82|21
1737628250000|2025-01-23 10:30:50|2437.76|2422.96|2436.71|2421.91|2437.76|2422.96|2436.57|2421.77|15
1737628260000|2025-01-23 10:31:00|2436.7|2421.9|2436.44|2421.64|2436.76|2421.96|2436.15|2421.35|17
1737628270000|2025-01-23 10:31:10|2436.65|2421.85|2436.71|2421.91|2436.71|2421.91|2435.6|2420.8|23
1737628280000|2025-01-23 10:31:20|2436.74|2421.94|2437.52|2422.72|2437.52|2422.72|2436.71|2421.91|14
1737628290000|2025-01-23 10:31:30|2437.1|2422.3|2436.39|2421.59|2437.1|2422.3|2435.9|2421.1|14
1737628300000|2025-01-23 10:31:40|2435.9|2421.1|2434.82|2420.02|2435.92|2421.12|2434.82|2420.02|13
1737628310000|2025-01-23 10:31:50|2434.74|2419.94|2433.68|2418.88|2434.74|2419.94|2433.45|2418.65|21
1737628320000|2025-01-23 10:32:00|2433.58|2418.78|2433.62|2418.82|2433.9|2419.1|2433.58|2418.78|12
1737628330000|2025-01-23 10:32:10|2433.75|2418.95|2432.91|2418.11|2433.75|2418.95|2432.75|2417.95|26
1737628340000|2025-01-23 10:32:20|2432.87|2418.07|2432.85|2418.05|2432.87|2418.07|2432.75|2417.95|9
1737628350000|2025-01-23 10:32:30|2432.88|2418.08|2433.32|2418.52|2433.66|2418.86|2432.85|2418.05|17
1737628360000|2025-01-23 10:32:40|2433.33|2418.53|2432.82|2418.02|2433.33|2418.53|2432.75|2417.95|18
1737628370000|2025-01-23 10:32:50|2432.86|2418.06|2433.9|2419.1|2433.9|2419.1|2432.81|2418.01|12
1737628380000|2025-01-23 10:33:00|2434.4|2419.6|2434.7|2419.9|2434.8|2420|2434.4|2419.6|9
1737628390000|2025-01-23 10:33:10|2434.8|2420|2432.84|2418.04|2434.8|2420|2432.7|2417.9|14
1737628400000|2025-01-23 10:33:20|2432.78|2417.98|2431.97|2417.17|2432.78|2417.98|2431.9|2417.1|14
1737628410000|2025-01-23 10:33:30|2432.6|2417.8|2430.69|2415.89|2432.6|2417.8|2430.69|2415.89|11
1737628420000|2025-01-23 10:33:40|2430.9|2416.1|2430.12|2415.32|2430.9|2416.1|2430.1|2415.3|9
1737628430000|2025-01-23 10:33:50|2430.19|2415.39|2430.59|2415.79|2430.75|2415.95|2430.17|2415.37|16
1737628440000|2025-01-23 10:34:00|2430.52|2415.72|2428.85|2414.05|2430.7|2415.9|2428.72|2413.92|31
1737628450000|2025-01-23 10:34:10|2429.2|2414.4|2429.68|2414.88|2429.75|2414.95|2428.85|2414.05|25
1737628460000|2025-01-23 10:34:20|2429.7|2414.9|2429.74|2414.94|2429.74|2414.94|2429.68|2414.88|3
1737628470000|2025-01-23 10:34:30|2429.75|2414.95|2428.68|2413.88|2429.9|2415.1|2428.62|2413.82|25
1737628480000|2025-01-23 10:34:40|2428.7|2413.9|2428.55|2413.75|2428.9|2414.1|2428.52|2413.72|9
1737628490000|2025-01-23 10:34:50|2428.62|2413.82|2428.68|2413.88|2428.73|2413.93|2428.6|2413.8|13
1737628500000|2025-01-23 10:35:00|2428.63|2413.83|2428.5|2413.7|2428.75|2413.95|2427.77|2412.97|26
1737628510000|2025-01-23 10:35:10|2428.29|2413.49|2427.19|2412.39|2428.71|2413.91|2427.05|2412.25|28
1737628520000|2025-01-23 10:35:20|2427.1|2412.3|2427.76|2412.96|2427.76|2412.96|2427.08|2412.28|20
1737628530000|2025-01-23 10:35:30|2427.79|2412.99|2428.4|2413.6|2428.75|2413.95|2427.76|2412.96|13
1737628540000|2025-01-23 10:35:40|2428.3|2413.5|2427.78|2412.98|2428.37|2413.57|2427.65|2412.85|24
1737628550000|2025-01-23 10:35:50|2427.76|2412.96|2426.2|2411.4|2427.78|2412.98|2426.1|2411.3|19
1737628560000|2025-01-23 10:36:00|2426.8|2412|2426.55|2411.75|2426.8|2412|2425.75|2410.95|26
1737628570000|2025-01-23 10:36:10|2426.58|2411.78|2425.75|2410.95|2426.8|2412|2425.7|2410.9|20
1737628580000|2025-01-23 10:36:20|2425.9|2411.1|2426.4|2411.6|2426.4|2411.6|2425.9|2411.1|2
1737628590000|2025-01-23 10:36:30|2426.8|2412|2425.45|2410.65|2426.8|2412|2425.42|2410.62|15
1737628600000|2025-01-23 10:36:40|2425.41|2410.61|2424.86|2410.06|2425.41|2410.61|2424.2|2409.4|28
1737628610000|2025-01-23 10:36:50|2424.9|2410.1|2426.23|2411.43|2426.25|2411.45|2424.75|2409.95|14
1737628620000|2025-01-23 10:37:00|2426.18|2411.38|2426.4|2411.6|2427.8|2413|2426.18|2411.38|21
1737628630000|2025-01-23 10:37:10|2426.8|2412|2427.68|2412.88|2427.68|2412.88|2425.65|2410.85|23
1737628640000|2025-01-23 10:37:20|2427.71|2412.91|2427.66|2412.86|2428.11|2413.31|2427.3|2412.5|22
1737628650000|2025-01-23 10:37:30|2427.53|2412.73|2425.9|2411.1|2427.75|2412.95|2425.77|2410.97|24
1737628660000|2025-01-23 10:37:40|2425.8|2411|2424.92|2410.12|2425.84|2411.04|2424.85|2410.05|12
1737628670000|2025-01-23 10:37:50|2425|2410.2|2425.49|2410.69|2425.49|2410.69|2424.9|2410.1|13
1737628680000|2025-01-23 10:38:00|2425.38|2410.58|2423.84|2409.04|2425.38|2410.58|2423.78|2408.98|23
1737628690000|2025-01-23 10:38:10|2423.7|2408.9|2420.1|2405.3|2424|2409.2|2419.35|2404.55|29
1737628700000|2025-01-23 10:38:20|2420.3|2405.5|2420.82|2406.02|2420.82|2406.02|2420.15|2405.35|20
1737628710000|2025-01-23 10:38:30|2420.75|2405.95|2420.82|2406.02|2420.93|2406.13|2420.75|2405.95|9
1737628720000|2025-01-23 10:38:40|2420.79|2405.99|2420.87|2406.07|2421.01|2406.21|2420.65|2405.85|22
1737628730000|2025-01-23 10:38:50|2420.39|2405.59|2420.4|2405.6|2420.59|2405.79|2420.34|2405.54|11
1737628740000|2025-01-23 10:39:00|2420.55|2405.75|2421.53|2406.73|2421.53|2406.73|2420.55|2405.75|17
1737628750000|2025-01-23 10:39:10|2421.68|2406.88|2421.82|2407.02|2421.9|2407.1|2421.3|2406.5|21
1737628760000|2025-01-23 10:39:20|2421.85|2407.05|2421.2|2406.4|2421.85|2407.05|2421.14|2406.34|9
1737628770000|2025-01-23 10:39:30|2421.44|2406.64|2421.85|2407.05|2422.28|2407.48|2421.4|2406.6|20
1737628780000|2025-01-23 10:39:40|2421.8|2407|2420.96|2406.16|2421.9|2407.1|2420.65|2405.85|22
1737628790000|2025-01-23 10:39:50|2420.8|2406|2421.18|2406.38|2421.18|2406.38|2420.8|2406|14
1737628800000|2025-01-23 10:40:00|2421.28|2406.48|2422.1|2407.3|2423|2408.2|2421.25|2406.45|26
1737628810000|2025-01-23 10:40:10|2422|2407.2|2420.9|2406.1|2422|2407.2|2420.25|2405.45|28
1737628820000|2025-01-23 10:40:20|2420.71|2405.91|2421.45|2406.65|2422.43|2407.63|2420.55|2405.75|23
1737628830000|2025-01-23 10:40:30|2421.46|2406.66|2419.91|2405.11|2421.75|2406.95|2419.8|2405|29
1737628840000|2025-01-23 10:40:40|2419.93|2405.13|2419.6|2404.8|2420.25|2405.45|2419.6|2404.8|24
1737628850000|2025-01-23 10:40:50|2419.25|2404.45|2419.9|2405.1|2419.9|2405.1|2418.85|2404.05|25
1737628860000|2025-01-23 10:41:00|2420.1|2405.3|2421.25|2406.45|2422.05|2407.25|2419.84|2405.04|20
1737628870000|2025-01-23 10:41:10|2421.2|2406.4|2419.1|2404.3|2421.2|2406.4|2418.7|2403.9|27
1737628880000|2025-01-23 10:41:20|2419.3|2404.5|2418.95|2404.15|2419.75|2404.95|2418.85|2404.05|26
1737628890000|2025-01-23 10:41:30|2419.1|2404.3|2418.04|2403.24|2419.1|2404.3|2418.04|2403.24|28
1737628900000|2025-01-23 10:41:40|2417.95|2403.15|2416.14|2401.34|2418.04|2403.24|2416.12|2401.32|31
1737628910000|2025-01-23 10:41:50|2416.05|2401.25|2415.35|2400.55|2417.85|2403.05|2414.95|2400.15|30
1737628920000|2025-01-23 10:42:00|2414.95|2400.15|2416|2401.2|2416|2401.2|2414.55|2399.75|21
1737628930000|2025-01-23 10:42:10|2416.05|2401.25|2417.33|2402.53|2417.92|2403.12|2416.05|2401.25|24
1737628940000|2025-01-23 10:42:20|2417.39|2402.59|2419.88|2405.08|2419.9|2405.1|2417.39|2402.59|28
1737628950000|2025-01-23 10:42:30|2419.85|2405.05|2418.31|2403.51|2419.85|2405.05|2418.31|2403.51|22
1737628960000|2025-01-23 10:42:40|2417.91|2403.11|2417.05|2402.25|2418.25|2403.45|2417|2402.2|26
1737628970000|2025-01-23 10:42:50|2417|2402.2|2415.96|2401.16|2417|2402.2|2415.5|2400.7|32
1737628980000|2025-01-23 10:43:00|2415.92|2401.12|2416.05|2401.25|2416.05|2401.25|2414.5|2399.7|30
1737628990000|2025-01-23 10:43:10|2415.94|2401.14|2415.21|2400.41|2416.9|2402.1|2415|2400.2|32
1737629000000|2025-01-23 10:43:20|2415.2|2400.4|2415.16|2400.36|2416.15|2401.35|2414.55|2399.75|29
1737629010000|2025-01-23 10:43:30|2414.8|2400|2414.89|2400.09|2415.75|2400.95|2414.4|2399.6|21
1737629020000|2025-01-23 10:43:40|2414.98|2400.18|2413.25|2398.45|2414.98|2400.18|2413.25|2398.45|25
1737629030000|2025-01-23 10:43:50|2413.23|2398.43|2413.1|2398.3|2413.9|2399.1|2413.1|2398.3|14
1737629040000|2025-01-23 10:44:00|2412.73|2397.93|2411.25|2396.45|2412.94|2398.14|2411.15|2396.35|27
1737629050000|2025-01-23 10:44:10|2411.2|2396.4|2411.8|2397|2412.9|2398.1|2411.2|2396.4|13
1737629060000|2025-01-23 10:44:20|2411.91|2397.11|2411.05|2396.25|2412.13|2397.33|2410.6|2395.8|11
1737629070000|2025-01-23 10:44:30|2410.9|2396.1|2411.16|2396.36|2412.9|2398.1|2410.9|2396.1|26
1737629080000|2025-01-23 10:44:40|2410.95|2396.15|2410.7|2395.9|2411.15|2396.35|2410.45|2395.65|19
1737629090000|2025-01-23 10:44:50|2410.4|2395.6|2411.15|2396.35|2411.15|2396.35|2410.35|2395.55|17
1737629100000|2025-01-23 10:45:00|2411.35|2396.55|2413.57|2398.77|2415.65|2400.85|2411.35|2396.55|31
1737629110000|2025-01-23 10:45:10|2413.35|2398.55|2411.1|2396.3|2413.76|2398.96|2411.05|2396.25|27
1737629120000|2025-01-23 10:45:20|2411.05|2396.25|2410|2395.2|2411.1|2396.3|2410|2395.2|21
1737629130000|2025-01-23 10:45:30|2409.4|2394.6|2409.9|2395.1|2409.9|2395.1|2409.4|2394.6|14
1737629140000|2025-01-23 10:45:40|2409.4|2394.6|2409|2394.2|2409.4|2394.6|2408.9|2394.1|8
1737629150000|2025-01-23 10:45:50|2408.91|2394.11|2409.92|2395.12|2409.92|2395.12|2408.85|2394.05|19
1737629160000|2025-01-23 10:46:00|2409.7|2394.9|2409.71|2394.91|2410.8|2396|2408.82|2394.02|32
1737629170000|2025-01-23 10:46:10|2409.65|2394.85|2409.35|2394.55|2411.69|2396.89|2408.6|2393.8|34
1737629180000|2025-01-23 10:46:20|2409.45|2394.65|2410.85|2396.05|2410.85|2396.05|2409.17|2394.37|13
1737629190000|2025-01-23 10:46:30|2410.9|2396.1|2411.95|2397.15|2412.05|2397.25|2410.9|2396.1|25
1737629200000|2025-01-23 10:46:40|2411.3|2396.5|2409.95|2395.15|2411.35|2396.55|2409.75|2394.95|26
1737629210000|2025-01-23 10:46:50|2409.7|2394.9|2410.18|2395.38|2410.8|2396|2409.65|2394.85|26
1737629220000|2025-01-23 10:47:00|2410.24|2395.44|2413.1|2398.3|2413.95|2399.15|2410.24|2395.44|31
1737629230000|2025-01-23 10:47:10|2413.2|2398.4|2412.15|2397.35|2413.6|2398.8|2411|2396.2|26
1737629240000|2025-01-23 10:47:20|2412.05|2397.25|2410.9|2396.1|2412.05|2397.25|2410.3|2395.5|16
1737629250000|2025-01-23 10:47:30|2411|2396.2|2412.9|2398.1|2412.9|2398.1|2410.25|2395.45|12
1737629260000|2025-01-23 10:47:40|2412.65|2397.85|2412.5|2397.7|2412.65|2397.85|2411.55|2396.75|9
1737629270000|2025-01-23 10:47:50|2412.8|2398|2412.7|2397.9|2412.9|2398.1|2412.1|2397.3|20
1737629280000|2025-01-23 10:48:00|2412.36|2397.56|2411.7|2396.9|2412.77|2397.97|2410.15|2395.35|28
1737629290000|2025-01-23 10:48:10|2411.1|2396.3|2411.95|2397.15|2411.95|2397.15|2410.85|2396.05|18
1737629300000|2025-01-23 10:48:20|2412.15|2397.35|2413.6|2398.8|2413.65|2398.85|2411.98|2397.18|18
1737629310000|2025-01-23 10:48:30|2413.67|2398.87|2413.28|2398.48|2413.67|2398.87|2412.85|2398.05|18
1737629320000|2025-01-23 10:48:40|2413.03|2398.23|2411.98|2397.18|2413.07|2398.27|2411.75|2396.95|22
1737629330000|2025-01-23 10:48:50|2411.96|2397.16|2411.47|2396.67|2412|2397.2|2411.47|2396.67|19
1737629340000|2025-01-23 10:49:00|2411.75|2396.95|2411.15|2396.35|2412.05|2397.25|2410.95|2396.15|17
1737629350000|2025-01-23 10:49:10|2411.95|2397.15|2411.9|2397.1|2411.95|2397.15|2411.77|2396.97|7
1737629360000|2025-01-23 10:49:20|2411.79|2396.99|2413.9|2399.1|2413.9|2399.1|2411.79|2396.99|17
1737629370000|2025-01-23 10:49:30|2413.85|2399.05|2412.46|2397.66|2413.85|2399.05|2411.9|2397.1|15
1737629380000|2025-01-23 10:49:40|2412.48|2397.68|2411.51|2396.71|2412.48|2397.68|2411.25|2396.45|14
1737629390000|2025-01-23 10:49:50|2411.55|2396.75|2411.95|2397.15|2412.1|2397.3|2411.55|2396.75|5
1737629400000|2025-01-23 10:50:00|2411.45|2396.65|2413|2398.2|2413|2398.2|2410.95|2396.15|12
1737629410000|2025-01-23 10:50:10|2413.2|2398.4|2414.11|2399.31|2414.15|2399.35|2413.2|2398.4|14
1737629420000|2025-01-23 10:50:20|2414.13|2399.33|2414.89|2400.09|2414.95|2400.15|2414.13|2399.33|21
1737629430000|2025-01-23 10:50:30|2414.88|2400.08|2416.9|2402.1|2416.9|2402.1|2414.88|2400.08|17
1737629440000|2025-01-23 10:50:40|2416.81|2402.01|2415.75|2400.95|2416.85|2402.05|2415.75|2400.95|17
1737629450000|2025-01-23 10:50:50|2415.9|2401.1|2416.65|2401.85|2416.8|2402|2415.75|2400.95|10
1737629460000|2025-01-23 10:51:00|2416.25|2401.45|2413.92|2399.12|2416.25|2401.45|2413.84|2399.04|23
1737629470000|2025-01-23 10:51:10|2413.93|2399.13|2412.96|2398.16|2413.93|2399.13|2412.95|2398.15|16
1737629480000|2025-01-23 10:51:20|2413.3|2398.5|2413.04|2398.24|2413.85|2399.05|2413.03|2398.23|14
1737629490000|2025-01-23 10:51:30|2413.11|2398.31|2414|2399.2|2414|2399.2|2412.95|2398.15|15
1737629500000|2025-01-23 10:51:40|2413.9|2399.1|2416.17|2401.37|2416.75|2401.95|2413.9|2399.1|23
1737629510000|2025-01-23 10:51:50|2416.15|2401.35|2414.7|2399.9|2416.15|2401.35|2414.65|2399.85|27
1737629520000|2025-01-23 10:52:00|2414.65|2399.85|2412.84|2398.04|2414.65|2399.85|2412.78|2397.98|21
1737629530000|2025-01-23 10:52:10|2412.45|2397.65|2411.52|2396.72|2412.6|2397.8|2411.25|2396.45|21
1737629540000|2025-01-23 10:52:20|2411.55|2396.75|2410.84|2396.04|2411.55|2396.75|2410.69|2395.89|18
1737629550000|2025-01-23 10:52:30|2410.7|2395.9|2410.81|2396.01|2410.9|2396.1|2410.55|2395.75|19
1737629560000|2025-01-23 10:52:40|2410.9|2396.1|2409.54|2394.74|2410.9|2396.1|2409.3|2394.5|21
1737629570000|2025-01-23 10:52:50|2409.3|2394.5|2409.48|2394.68|2409.6|2394.8|2408.81|2394.01|23
1737629580000|2025-01-23 10:53:00|2409.28|2394.48|2408.6|2393.8|2409.9|2395.1|2408.6|2393.8|28
1737629590000|2025-01-23 10:53:10|2408.8|2394|2408.9|2394.1|2409.1|2394.3|2408.8|2394|18
1737629600000|2025-01-23 10:53:20|2408.92|2394.12|2409.08|2394.28|2409.08|2394.28|2408.7|2393.9|22
1737629610000|2025-01-23 10:53:30|2409.06|2394.26|2412.15|2397.35|2412.15|2397.35|2409.01|2394.21|23
1737629620000|2025-01-23 10:53:40|2412.1|2397.3|2412.59|2397.79|2412.8|2398|2411.99|2397.19|23
1737629630000|2025-01-23 10:53:50|2412.65|2397.85|2412.15|2397.35|2412.84|2398.04|2412.15|2397.35|24
1737629640000|2025-01-23 10:54:00|2412.08|2397.28|2414.7|2399.9|2414.7|2399.9|2412.08|2397.28|8
1737629650000|2025-01-23 10:54:10|2414.45|2399.65|2411.98|2397.18|2414.45|2399.65|2411.85|2397.05|13
1737629660000|2025-01-23 10:54:20|2412.08|2397.28|2410.9|2396.1|2412.6|2397.8|2410.6|2395.8|25
1737629670000|2025-01-23 10:54:30|2410.5|2395.7|2410|2395.2|2410.53|2395.73|2409.45|2394.65|18
1737629680000|2025-01-23 10:54:40|2409.9|2395.1|2411.7|2396.9|2411.7|2396.9|2409.25|2394.45|14
1737629690000|2025-01-23 10:54:50|2412.09|2397.29|2413|2398.2|2413.1|2398.3|2412.09|2397.29|14
1737629700000|2025-01-23 10:55:00|2413.05|2398.25|2414.72|2399.92|2414.72|2399.92|2412.1|2397.3|18
1737629710000|2025-01-23 10:55:10|2414.7|2399.9|2413.8|2399|2414.85|2400.05|2413.35|2398.55|24
1737629720000|2025-01-23 10:55:20|2413.9|2399.1|2413.46|2398.66|2414.68|2399.88|2413.07|2398.27|21
1737629730000|2025-01-23 10:55:30|2413.44|2398.64|2413.9|2399.1|2413.9|2399.1|2413.3|2398.5|6
1737629740000|2025-01-23 10:55:40|2413.81|2399.01|2412.01|2397.21|2413.85|2399.05|2411.97|2397.17|21
1737629750000|2025-01-23 10:55:50|2411.95|2397.15|2412.29|2397.49|2412.8|2398|2411.75|2396.95|20
1737629760000|2025-01-23 10:56:00|2412.24|2397.44|2410.79|2395.99|2412.75|2397.95|2410.7|2395.9|26
1737629770000|2025-01-23 10:56:10|2410.78|2395.98|2412|2397.2|2412|2397.2|2410.3|2395.5|25
1737629780000|2025-01-23 10:56:20|2412.2|2397.4|2411.34|2396.54|2412.77|2397.97|2411.22|2396.42|22
1737629790000|2025-01-23 10:56:30|2411.22|2396.42|2410.5|2395.7|2411.34|2396.54|2409.94|2395.14|22
1737629800000|2025-01-23 10:56:40|2409.99|2395.19|2410.06|2395.26|2410.28|2395.48|2409.99|2395.19|17
1737629810000|2025-01-23 10:56:50|2409.91|2395.11|2410.35|2395.55|2410.85|2396.05|2409.89|2395.09|8
1737629820000|2025-01-23 10:57:00|2410.85|2396.05|2411.6|2396.8|2411.8|2397|2410.55|2395.75|12
1737629830000|2025-01-23 10:57:10|2411.79|2396.99|2413.4|2398.6|2413.9|2399.1|2411.6|2396.8|19
1737629840000|2025-01-23 10:57:20|2413.3|2398.5|2411.75|2396.95|2413.85|2399.05|2411.7|2396.9|22
1737629850000|2025-01-23 10:57:30|2411.9|2397.1|2411.65|2396.85|2411.9|2397.1|2410.95|2396.15|13
1737629860000|2025-01-23 10:57:40|2411.8|2397|2411.87|2397.07|2412.04|2397.24|2411.68|2396.88|13
1737629870000|2025-01-23 10:57:50|2411.88|2397.08|2412|2397.2|2412|2397.2|2411.82|2397.02|9
1737629880000|2025-01-23 10:58:00|2412.05|2397.25|2412.86|2398.06|2413.65|2398.85|2412.05|2397.25|10
1737629890000|2025-01-23 10:58:10|2412.84|2398.04|2411.74|2396.94|2412.9|2398.1|2411.74|2396.94|14
1737629900000|2025-01-23 10:58:20|2411.6|2396.8|2411.92|2397.12|2412.75|2397.95|2411.55|2396.75|16
1737629910000|2025-01-23 10:58:30|2411.9|2397.1|2411.85|2397.05|2411.9|2397.1|2410.8|2396|15
1737629920000|2025-01-23 10:58:40|2411.75|2396.95|2411.9|2397.1|2411.9|2397.1|2411.75|2396.95|5
1737629930000|2025-01-23 10:58:50|2412.1|2397.3|2412.05|2397.25|2412.49|2397.69|2411.95|2397.15|11
1737629940000|2025-01-23 10:59:00|2411.99|2397.19|2412.15|2397.35|2412.9|2398.1|2411.95|2397.15|11
1737629950000|2025-01-23 10:59:10|2412.1|2397.3|2412.7|2397.9|2412.7|2397.9|2411.9|2397.1|9
1737629960000|2025-01-23 10:59:20|2412.9|2398.1|2412.8|2398|2412.9|2398.1|2412.8|2398|2
1737629970000|2025-01-23 10:59:30|2412.7|2397.9|2411.94|2397.14|2412.7|2397.9|2411.82|2397.02|8
1737629980000|2025-01-23 10:59:40|2411.98|2397.18|2412.43|2397.63|2412.8|2398|2411.98|2397.18|11
1737629990000|2025-01-23 10:59:50|2412.25|2397.45|2412.25|2397.45|2412.73|2397.93|2412.25|2397.45|11
1737630000000|2025-01-23 11:00:00|2412.43|2397.63|2412.25|2397.45|2414.15|2399.35|2411.8|2397|25
1737630010000|2025-01-23 11:00:10|2412.85|2398.05|2413.05|2398.25|2413.05|2398.25|2411.9|2397.1|15
1737630020000|2025-01-23 11:00:20|2413.03|2398.23|2413.75|2398.95|2413.75|2398.95|2412.6|2397.8|8
1737630030000|2025-01-23 11:00:30|2413.35|2398.55|2416.72|2401.92|2416.72|2401.92|2412.65|2397.85|21
1737630040000|2025-01-23 11:00:40|2416.75|2401.95|2416.03|2401.23|2417.05|2402.25|2416.03|2401.23|14
1737630050000|2025-01-23 11:00:50|2415.98|2401.18|2417.96|2403.16|2418.15|2403.35|2415.93|2401.13|20
1737630060000|2025-01-23 11:01:00|2417.76|2402.96|2416.95|2402.15|2417.76|2402.96|2416.75|2401.95|16
1737630070000|2025-01-23 11:01:10|2416.8|2402|2416.73|2401.93|2417.8|2403|2416.55|2401.75|23
1737630080000|2025-01-23 11:01:20|2416.79|2401.99|2416.79|2401.99|2417|2402.2|2416.39|2401.59|19
1737630090000|2025-01-23 11:01:30|2416.83|2402.03|2415.5|2400.7|2417.75|2402.95|2415.35|2400.55|23
1737630100000|2025-01-23 11:01:40|2415.55|2400.75|2415.5|2400.7|2415.95|2401.15|2414.98|2400.18|14
1737630110000|2025-01-23 11:01:50|2415.85|2401.05|2416.89|2402.09|2417|2402.2|2415.25|2400.45|14
1737630120000|2025-01-23 11:02:00|2416.94|2402.14|2417.47|2402.67|2417.9|2403.1|2416.94|2402.14|12
1737630130000|2025-01-23 11:02:10|2417.62|2402.82|2418.8|2404|2418.8|2404|2417.62|2402.82|17
1737630140000|2025-01-23 11:02:20|2418.65|2403.85|2419.63|2404.83|2419.75|2404.95|2418.45|2403.65|12
1737630150000|2025-01-23 11:02:30|2419.5|2404.7|2418.9|2404.1|2420.8|2406|2418.1|2403.3|25
1737630160000|2025-01-23 11:02:40|2418.98|2404.18|2417.71|2402.91|2419.39|2404.59|2417.15|2402.35|25
1737630170000|2025-01-23 11:02:50|2417.86|2403.06|2417.56|2402.76|2418.2|2403.4|2417.56|2402.76|14
1737630180000|2025-01-23 11:03:00|2417.63|2402.83|2415.28|2400.48|2417.8|2403|2415.28|2400.48|22
1737630190000|2025-01-23 11:03:10|2415.17|2400.37|2413.96|2399.16|2415.34|2400.54|2413.55|2398.75|28
1737630200000|2025-01-23 11:03:20|2414.06|2399.26|2415.9|2401.1|2415.9|2401.1|2413.8|2399|21
1737630210000|2025-01-23 11:03:30|2415.95|2401.15|2416.9|2402.1|2417.12|2402.32|2415.8|2401|19
1737630220000|2025-01-23 11:03:40|2416.83|2402.03|2417.6|2402.8|2418.9|2404.1|2416.83|2402.03|21
1737630230000|2025-01-23 11:03:50|2417.77|2402.97|2417.45|2402.65|2418.41|2403.61|2417.45|2402.65|23
1737630240000|2025-01-23 11:04:00|2417.75|2402.95|2418.95|2404.15|2419|2404.2|2417.1|2402.3|21
1737630250000|2025-01-23 11:04:10|2419.66|2404.86|2418.9|2404.1|2419.66|2404.86|2418.9|2404.1|7
1737630260000|2025-01-23 11:04:20|2418.25|2403.45|2418.3|2403.5|2418.9|2404.1|2417.75|2402.95|14
1737630270000|2025-01-23 11:04:30|2418.8|2404|2420.85|2406.05|2421.05|2406.25|2418.8|2404|17
1737630280000|2025-01-23 11:04:40|2420.9|2406.1|2418|2403.2|2421.55|2406.75|2417.95|2403.15|27
1737630290000|2025-01-23 11:04:50|2418.25|2403.45|2418.05|2403.25|2418.77|2403.97|2417.96|2403.16|17
1737630300000|2025-01-23 11:05:00|2418.1|2403.3|2418.95|2404.15|2418.95|2404.15|2417.85|2403.05|22
1737630310000|2025-01-23 11:05:10|2418.84|2404.04|2418.05|2403.25|2419.8|2405|2417.3|2402.5|24
1737630320000|2025-01-23 11:05:20|2418|2403.2|2417.13|2402.33|2418.31|2403.51|2417.08|2402.28|23
1737630330000|2025-01-23 11:05:30|2417.16|2402.36|2415.3|2400.5|2417.72|2402.92|2415.05|2400.25|26
1737630340000|2025-01-23 11:05:40|2415.25|2400.45|2414.38|2399.58|2415.9|2401.1|2413.97|2399.17|26
1737630350000|2025-01-23 11:05:50|2414.75|2399.95|2414.75|2399.95|2415|2400.2|2414.36|2399.56|15
1737630360000|2025-01-23 11:06:00|2414.25|2399.45|2413.8|2399|2414.9|2400.1|2413|2398.2|20
1737630370000|2025-01-23 11:06:10|2413.25|2398.45|2413.1|2398.3|2413.77|2398.97|2411.64|2396.84|27
1737630380000|2025-01-23 11:06:20|2412.95|2398.15|2413.2|2398.4|2414.72|2399.92|2412.95|2398.15|20
1737630390000|2025-01-23 11:06:30|2413.23|2398.43|2412.88|2398.08|2413.7|2398.9|2412.25|2397.45|19
1737630400000|2025-01-23 11:06:40|2412.86|2398.06|2413.57|2398.77|2413.9|2399.1|2412.85|2398.05|19
1737630410000|2025-01-23 11:06:50|2413.35|2398.55|2413.03|2398.23|2413.54|2398.74|2412.23|2397.43|28
1737630420000|2025-01-23 11:07:00|2412.83|2398.03|2413.1|2398.3|2413.9|2399.1|2412.55|2397.75|27
1737630430000|2025-01-23 11:07:10|2413.7|2398.9|2412.18|2397.38|2414.72|2399.92|2412.14|2397.34|29
1737630440000|2025-01-23 11:07:20|2412.1|2397.3|2411.65|2396.85|2412.41|2397.61|2411.63|2396.83|24
1737630450000|2025-01-23 11:07:30|2411.67|2396.87|2412.24|2397.44|2412.39|2397.59|2411.15|2396.35|28
1737630460000|2025-01-23 11:07:40|2412.26|2397.46|2413.55|2398.75|2414|2399.2|2412.26|2397.46|20
1737630470000|2025-01-23 11:07:50|2413.68|2398.88|2413.61|2398.81|2413.71|2398.91|2413.4|2398.6|18
1737630480000|2025-01-23 11:08:00|2413.58|2398.78|2411.4|2396.6|2413.58|2398.78|2411.4|2396.6|28
1737630490000|2025-01-23 11:08:10|2411.25|2396.45|2411.65|2396.85|2411.75|2396.95|2410.9|2396.1|11
1737630500000|2025-01-23 11:08:20|2411.4|2396.6|2410.23|2395.43|2411.4|2396.6|2410.23|2395.43|11
1737630510000|2025-01-23 11:08:30|2410.1|2395.3|2410.85|2396.05|2410.85|2396.05|2410.1|2395.3|22
1737630520000|2025-01-23 11:08:40|2411.35|2396.55|2409.98|2395.18|2411.35|2396.55|2409.72|2394.92|21
1737630530000|2025-01-23 11:08:50|2410.03|2395.23|2409.31|2394.51|2410.14|2395.34|2409.05|2394.25|29
1737630540000|2025-01-23 11:09:00|2409.29|2394.49|2408.75|2393.95|2409.58|2394.78|2408.75|2393.95|10
1737630550000|2025-01-23 11:09:10|2408.6|2393.8|2407.8|2393|2408.6|2393.8|2407.75|2392.95|16
1737630560000|2025-01-23 11:09:20|2407.77|2392.97|2408.18|2393.38|2408.75|2393.95|2407.75|2392.95|11
1737630570000|2025-01-23 11:09:30|2408.26|2393.46|2408.95|2394.15|2408.95|2394.15|2408.15|2393.35|17
1737630580000|2025-01-23 11:09:40|2408.35|2393.55|2408.18|2393.38|2408.9|2394.1|2408.18|2393.38|12
1737630590000|2025-01-23 11:09:50|2408.22|2393.42|2407.65|2392.85|2408.4|2393.6|2407.6|2392.8|20
1737630600000|2025-01-23 11:10:00|2407.25|2392.45|2406.06|2391.26|2407.3|2392.5|2405.05|2390.25|25
1737630610000|2025-01-23 11:10:10|2406.05|2391.25|2406.15|2391.35|2406.63|2391.83|2405.16|2390.36|24
1737630620000|2025-01-23 11:10:20|2406.12|2391.32|2409.05|2394.25|2409.75|2394.95|2406.12|2391.32|25
1737630630000|2025-01-23 11:10:30|2408.85|2394.05|2409.23|2394.43|2409.7|2394.9|2408.4|2393.6|27
1737630640000|2025-01-23 11:10:40|2409.05|2394.25|2411.42|2396.62|2411.42|2396.62|2409.05|2394.25|26
1737630650000|2025-01-23 11:10:50|2411.33|2396.53|2412.35|2397.55|2412.43|2397.63|2411.25|2396.45|20
1737630660000|2025-01-23 11:11:00|2412.4|2397.6|2411.25|2396.45|2412.4|2397.6|2411.01|2396.21|29
1737630670000|2025-01-23 11:11:10|2411.39|2396.59|2410.9|2396.1|2411.39|2396.59|2410.9|2396.1|30
1737630680000|2025-01-23 11:11:20|2410.93|2396.13|2409.45|2394.65|2411.03|2396.23|2409.45|2394.65|21
1737630690000|2025-01-23 11:11:30|2409.5|2394.7|2409.6|2394.8|2410.3|2395.5|2409.45|2394.65|20
1737630700000|2025-01-23 11:11:40|2409.4|2394.6|2408.2|2393.4|2409.45|2394.65|2408.09|2393.29|16
1737630710000|2025-01-23 11:11:50|2408.28|2393.48|2408.43|2393.63|2409.05|2394.25|2408.28|2393.48|25
1737630720000|2025-01-23 11:12:00|2408.52|2393.72|2407.7|2392.9|2408.73|2393.93|2407.7|2392.9|18
1737630730000|2025-01-23 11:12:10|2407.81|2393.01|2411.1|2396.3|2411.1|2396.3|2407.79|2392.99|22
1737630740000|2025-01-23 11:12:20|2411.06|2396.26|2412.24|2397.44|2412.26|2397.46|2410.53|2395.73|28
1737630750000|2025-01-23 11:12:30|2412.12|2397.32|2413.86|2399.06|2413.95|2399.15|2412.1|2397.3|19
1737630760000|2025-01-23 11:12:40|2413.84|2399.04|2414.93|2400.13|2414.95|2400.15|2413.84|2399.04|25
1737630770000|2025-01-23 11:12:50|2414.98|2400.18|2415.25|2400.45|2415.8|2401|2414.95|2400.15|17
1737630780000|2025-01-23 11:13:00|2415.4|2400.6|2415.34|2400.54|2416.36|2401.56|2415.25|2400.45|23
1737630790000|2025-01-23 11:13:10|2415.14|2400.34|2414.79|2399.99|2415.3|2400.5|2414.55|2399.75|23
1737630800000|2025-01-23 11:13:20|2414.65|2399.85|2416.5|2401.7|2416.7|2401.9|2414.65|2399.85|26
1737630810000|2025-01-23 11:13:30|2416.55|2401.75|2417.3|2402.5|2418.61|2403.81|2416.55|2401.75|30
1737630820000|2025-01-23 11:13:40|2417.2|2402.4|2417.41|2402.61|2417.45|2402.65|2416.78|2401.98|19
1737630830000|2025-01-23 11:13:50|2417.42|2402.62|2417.35|2402.55|2417.43|2402.63|2416.4|2401.6|23
1737630840000|2025-01-23 11:14:00|2417.33|2402.53|2417.82|2403.02|2417.82|2403.02|2416.3|2401.5|32
1737630850000|2025-01-23 11:14:10|2417.8|2403|2419.95|2405.15|2419.95|2405.15|2417.8|2403|25
1737630860000|2025-01-23 11:14:20|2419.8|2405|2420.9|2406.1|2420.9|2406.1|2419.16|2404.36|27
1737630870000|2025-01-23 11:14:30|2421.05|2406.25|2422.45|2407.65|2422.45|2407.65|2420.55|2405.75|24
1737630880000|2025-01-23 11:14:40|2422.28|2407.48|2422.28|2407.48|2422.28|2407.48|2422.28|2407.48|1
1737630890000|2025-01-23 11:14:50|2422.2|2407.4|2423.23|2408.43|2423.23|2408.43|2421.8|2407|16
1737630900000|2025-01-23 11:15:00|2423.27|2408.47|2422.24|2407.44|2423.27|2408.47|2420.08|2405.28|33
1737630910000|2025-01-23 11:15:10|2422.32|2407.52|2422.7|2407.9|2422.9|2408.1|2421.15|2406.35|21
1737630920000|2025-01-23 11:15:20|2422.85|2408.05|2423.09|2408.29|2423.75|2408.95|2422.85|2408.05|20
1737630930000|2025-01-23 11:15:30|2423.14|2408.34|2422.5|2407.7|2423.56|2408.76|2421.6|2406.8|23
1737630940000|2025-01-23 11:15:40|2422.47|2407.67|2424.02|2409.22|2424.2|2409.4|2422.47|2407.67|28
1737630950000|2025-01-23 11:15:50|2424.05|2409.25|2424.96|2410.16|2425.25|2410.45|2424.02|2409.22|16
1737630960000|2025-01-23 11:16:00|2425|2410.2|2425|2410.2|2425.25|2410.45|2424.85|2410.05|15
1737630970000|2025-01-23 11:16:10|2425.5|2410.7|2425.98|2411.18|2426.85|2412.05|2425.5|2410.7|18
1737630980000|2025-01-23 11:16:20|2425.93|2411.13|2426.24|2411.44|2426.36|2411.56|2425.75|2410.95|32
1737630990000|2025-01-23 11:16:30|2426.15|2411.35|2427.9|2413.1|2427.95|2413.15|2426.15|2411.35|19
1737631000000|2025-01-23 11:16:40|2427.3|2412.5|2426.05|2411.25|2427.9|2413.1|2426.05|2411.25|30
1737631010000|2025-01-23 11:16:50|2425.85|2411.05|2424.56|2409.76|2426.62|2411.82|2424.3|2409.5|36
1737631020000|2025-01-23 11:17:00|2424.51|2409.71|2424.7|2409.9|2424.7|2409.9|2423.65|2408.85|33
1737631030000|2025-01-23 11:17:10|2424.95|2410.15|2426|2411.2|2426|2411.2|2424.55|2409.75|18
1737631040000|2025-01-23 11:17:20|2425.95|2411.15|2424.29|2409.49|2425.95|2411.15|2424.29|2409.49|18
1737631050000|2025-01-23 11:17:30|2424.1|2409.3|2423.15|2408.35|2424.45|2409.65|2423.15|2408.35|22
1737631060000|2025-01-23 11:17:40|2423.35|2408.55|2421.4|2406.6|2423.57|2408.77|2421.4|2406.6|26
1737631070000|2025-01-23 11:17:50|2420.55|2405.75|2420.44|2405.64|2420.9|2406.1|2420|2405.2|16
1737631080000|2025-01-23 11:18:00|2420.39|2405.59|2420.2|2405.4|2420.44|2405.64|2419.55|2404.75|16
1737631090000|2025-01-23 11:18:10|2420.46|2405.66|2420.5|2405.7|2420.9|2406.1|2420.43|2405.63|23
1737631100000|2025-01-23 11:18:20|2420.56|2405.76|2420.91|2406.11|2421.03|2406.23|2420.56|2405.76|9
1737631110000|2025-01-23 11:18:30|2421.06|2406.26|2422.3|2407.5|2422.75|2407.95|2421.06|2406.26|24
1737631120000|2025-01-23 11:18:40|2422.34|2407.54|2421.75|2406.95|2422.75|2407.95|2421.75|2406.95|17
1737631130000|2025-01-23 11:18:50|2421.77|2406.97|2420.94|2406.14|2421.77|2406.97|2420.78|2405.98|16
1737631140000|2025-01-23 11:19:00|2420.89|2406.09|2421.15|2406.35|2421.15|2406.35|2420.89|2406.09|9
1737631150000|2025-01-23 11:19:10|2421.36|2406.56|2421.63|2406.83|2421.85|2407.05|2421.36|2406.56|15
1737631160000|2025-01-23 11:19:20|2421.66|2406.86|2424.75|2409.95|2424.75|2409.95|2421.66|2406.86|22
1737631170000|2025-01-23 11:19:30|2424.85|2410.05|2425.7|2410.9|2425.75|2410.95|2424.85|2410.05|8
1737631180000|2025-01-23 11:19:40|2425.4|2410.6|2424.7|2409.9|2425.4|2410.6|2423.9|2409.1|7
1737631190000|2025-01-23 11:19:50|2424.35|2409.55|2424.75|2409.95|2424.9|2410.1|2423.8|2409|15
1737631200000|2025-01-23 11:20:00|2424.25|2409.45|2424.9|2410.1|2425|2410.2|2424.1|2409.3|23
1737631210000|2025-01-23 11:20:10|2425.2|2410.4|2426.7|2411.9|2426.74|2411.94|2425.2|2410.4|18
1737631220000|2025-01-23 11:20:20|2426.85|2412.05|2427.55|2412.75|2427.55|2412.75|2426.55|2411.75|12
1737631230000|2025-01-23 11:20:30|2427.05|2412.25|2426.38|2411.58|2427.06|2412.26|2425.55|2410.75|30
1737631240000|2025-01-23 11:20:40|2426.2|2411.4|2426.42|2411.62|2426.63|2411.83|2426.15|2411.35|22
1737631250000|2025-01-23 11:20:50|2426.4|2411.6|2427|2412.2|2427|2412.2|2425.78|2410.98|20
1737631260000|2025-01-23 11:21:00|2426.89|2412.09|2426.28|2411.48|2427|2412.2|2425.6|2410.8|26
1737631270000|2025-01-23 11:21:10|2426.22|2411.42|2427.55|2412.75|2427.55|2412.75|2425.4|2410.6|25
1737631280000|2025-01-23 11:21:20|2427.9|2413.1|2428.72|2413.92|2428.72|2413.92|2427.77|2412.97|20
1737631290000|2025-01-23 11:21:30|2428.53|2413.73|2428.9|2414.1|2428.9|2414.1|2428|2413.2|23
1737631300000|2025-01-23 11:21:40|2428.6|2413.8|2427.96|2413.16|2428.9|2414.1|2427.91|2413.11|26
1737631310000|2025-01-23 11:21:50|2428|2413.2|2428.75|2413.95|2428.9|2414.1|2427.87|2413.07|15
1737631320000|2025-01-23 11:22:00|2428.79|2413.99|2429.8|2415|2429.8|2415|2428.6|2413.8|16
1737631330000|2025-01-23 11:22:10|2429.77|2414.97|2430.44|2415.64|2430.8|2416|2429.07|2414.27|28
1737631340000|2025-01-23 11:22:20|2430.74|2415.94|2431.98|2417.18|2432.15|2417.35|2430.23|2415.43|23
1737631350000|2025-01-23 11:22:30|2432.09|2417.29|2431.74|2416.94|2432.64|2417.84|2431.2|2416.4|27
1737631360000|2025-01-23 11:22:40|2431.68|2416.88|2432.48|2417.68|2432.69|2417.89|2431.55|2416.75|22
1737631370000|2025-01-23 11:22:50|2431.83|2417.03|2431.87|2417.07|2432.71|2417.91|2431.83|2417.03|23
1737631380000|2025-01-23 11:23:00|2431.4|2416.6|2432.74|2417.94|2432.74|2417.94|2431.15|2416.35|29
1737631390000|2025-01-23 11:23:10|2432.9|2418.1|2433.65|2418.85|2433.65|2418.85|2432.8|2418|17
1737631400000|2025-01-23 11:23:20|2433.39|2418.59|2433.4|2418.6|2434.01|2419.21|2433.3|2418.5|23
1737631410000|2025-01-23 11:23:30|2433.49|2418.69|2435.3|2420.5|2435.3|2420.5|2433.3|2418.5|26
1737631420000|2025-01-23 11:23:40|2435.66|2420.86|2435.45|2420.65|2436.08|2421.28|2435.06|2420.26|24
1737631430000|2025-01-23 11:23:50|2435.35|2420.55|2435.15|2420.35|2436.24|2421.44|2435.15|2420.35|29
1737631440000|2025-01-23 11:24:00|2435.05|2420.25|2434.07|2419.27|2435.7|2420.9|2433.85|2419.05|31
1737631450000|2025-01-23 11:24:10|2434.4|2419.6|2434.83|2420.03|2435.15|2420.35|2434.4|2419.6|26
1737631460000|2025-01-23 11:24:20|2434.9|2420.1|2435.06|2420.26|2435.06|2420.26|2434.85|2420.05|20
1737631470000|2025-01-23 11:24:30|2435.01|2420.21|2435.24|2420.44|2435.29|2420.49|2434.88|2420.08|19
1737631480000|2025-01-23 11:24:40|2435.12|2420.32|2435.19|2420.39|2435.41|2420.61|2435.1|2420.3|30
1737631490000|2025-01-23 11:24:50|2435.17|2420.37|2436.08|2421.28|2436.21|2421.41|2434.78|2419.98|30
1737631500000|2025-01-23 11:25:00|2435.9|2421.1|2436.1|2421.3|2436.2|2421.4|2435.1|2420.3|28
1737631510000|2025-01-23 11:25:10|2436.15|2421.35|2436.1|2421.3|2437|2422.2|2436.1|2421.3|14
1737631520000|2025-01-23 11:25:20|2436.2|2421.4|2436.22|2421.42|2437.2|2422.4|2436.19|2421.39|19
1737631530000|2025-01-23 11:25:30|2436.25|2421.45|2435.55|2420.75|2437.04|2422.24|2435.55|2420.75|32
1737631540000|2025-01-23 11:25:40|2434.89|2420.09|2433.93|2419.13|2434.89|2420.09|2433.6|2418.8|29
1737631550000|2025-01-23 11:25:50|2433.78|2418.98|2434.13|2419.33|2434.5|2419.7|2433.78|2418.98|29
1737631560000|2025-01-23 11:26:00|2434.25|2419.45|2436.4|2421.6|2436.4|2421.6|2433.9|2419.1|28
1737631570000|2025-01-23 11:26:10|2436.15|2421.35|2437.11|2422.31|2437.17|2422.37|2436.15|2421.35|24
1737631580000|2025-01-23 11:26:20|2437.08|2422.28|2436.44|2421.64|2437.45|2422.65|2436.31|2421.51|32
1737631590000|2025-01-23 11:26:30|2436.39|2421.59|2434.88|2420.08|2436.93|2422.13|2434.86|2420.06|31
1737631600000|2025-01-23 11:26:40|2434.72|2419.92|2433.85|2419.05|2435.04|2420.24|2433.3|2418.5|34
1737631610000|2025-01-23 11:26:50|2433.7|2418.9|2433.8|2419|2433.9|2419.1|2432.65|2417.85|28
1737631620000|2025-01-23 11:27:00|2433.84|2419.04|2432.7|2417.9|2433.84|2419.04|2432.3|2417.5|28
1737631630000|2025-01-23 11:27:10|2432.83|2418.03|2434.9|2420.1|2435.16|2420.36|2432.7|2417.9|26
1737631640000|2025-01-23 11:27:20|2435.27|2420.47|2436.35|2421.55|2436.51|2421.71|2435.27|2420.47|26
1737631650000|2025-01-23 11:27:30|2436.38|2421.58|2434.84|2420.04|2436.39|2421.59|2434.84|2420.04|24
1737631660000|2025-01-23 11:27:40|2434.77|2419.97|2434.86|2420.06|2435|2420.2|2434.3|2419.5|17
1737631670000|2025-01-23 11:27:50|2434.88|2420.08|2434.4|2419.6|2434.88|2420.08|2434.03|2419.23|22
1737631680000|2025-01-23 11:28:00|2434.3|2419.5|2434.96|2420.16|2435.07|2420.27|2434.05|2419.25|32
1737631690000|2025-01-23 11:28:10|2434.99|2420.19|2433.8|2419|2434.99|2420.19|2433.8|2419|23
1737631700000|2025-01-23 11:28:20|2433.9|2419.1|2434.45|2419.65|2434.5|2419.7|2433.85|2419.05|14
1737631710000|2025-01-23 11:28:30|2434.3|2419.5|2433.98|2419.18|2434.3|2419.5|2433.98|2419.18|2
1737631720000|2025-01-23 11:28:40|2433.95|2419.15|2433.95|2419.15|2434.05|2419.25|2433.95|2419.15|12
1737631730000|2025-01-23 11:28:50|2433.98|2419.18|2434|2419.2|2434.08|2419.28|2433.95|2419.15|7
1737631740000|2025-01-23 11:29:00|2434.05|2419.25|2434|2419.2|2434.05|2419.25|2434|2419.2|4
1737631750000|2025-01-23 11:29:10|2434.11|2419.31|2434.99|2420.19|2435.18|2420.38|2434.11|2419.31|14
1737631760000|2025-01-23 11:29:20|2435.02|2420.22|2435.02|2420.22|2435.06|2420.26|2434.94|2420.14|7
1737631770000|2025-01-23 11:29:30|2434.88|2420.08|2434.8|2420|2435.05|2420.25|2434.74|2419.94|14
1737631780000|2025-01-23 11:29:40|2434.64|2419.84|2433.93|2419.13|2434.8|2420|2433.83|2419.03|6
1737631790000|2025-01-23 11:29:50|2433.9|2419.1|2433.95|2419.15|2433.95|2419.15|2433.05|2418.25|27
1737631800000|2025-01-23 11:30:00|2433.85|2419.05|2434.16|2419.36|2434.16|2419.36|2433.83|2419.03|24
1737631810000|2025-01-23 11:30:10|2434.46|2419.66|2433.98|2419.18|2434.46|2419.66|2433.98|2419.18|16
1737631820000|2025-01-23 11:30:20|2433.9|2419.1|2433.9|2419.1|2433.93|2419.13|2433.8|2419|12
1737631830000|2025-01-23 11:30:30|2433.8|2419|2434.55|2419.75|2434.55|2419.75|2433.8|2419|21
1737631840000|2025-01-23 11:30:40|2435.02|2420.22|2435.4|2420.6|2435.8|2421|2434.93|2420.13|23
1737631850000|2025-01-23 11:30:50|2435.78|2420.98|2435.86|2421.06|2435.88|2421.08|2435.77|2420.97|12
1737631860000|2025-01-23 11:31:00|2435.83|2421.03|2435.95|2421.15|2436.18|2421.38|2434.9|2420.1|24
1737631870000|2025-01-23 11:31:10|2436.04|2421.24|2436.81|2422.01|2436.91|2422.11|2436.04|2421.24|24
1737631880000|2025-01-23 11:31:20|2436.84|2422.04|2436.9|2422.1|2437.65|2422.85|2436.84|2422.04|14
1737631890000|2025-01-23 11:31:30|2436.93|2422.13|2437|2422.2|2437|2422.2|2436.81|2422.01|17
1737631900000|2025-01-23 11:31:40|2436.9|2422.1|2437|2422.2|2437.02|2422.22|2436.81|2422.01|18
1737631910000|2025-01-23 11:31:50|2437.15|2422.35|2438.25|2423.45|2438.25|2423.45|2437.15|2422.35|9
1737631920000|2025-01-23 11:32:00|2438.6|2423.8|2440.9|2426.1|2440.9|2426.1|2438.6|2423.8|7
1737631930000|2025-01-23 11:32:10|2440.7|2425.9|2440.6|2425.8|2440.7|2425.9|2439.83|2425.03|13
1737631940000|2025-01-23 11:32:20|2440.7|2425.9|2440.5|2425.7|2440.9|2426.1|2440.5|2425.7|4
1737631950000|2025-01-23 11:32:30|2440.8|2426|2440.8|2426|2440.8|2426|2440.2|2425.4|15
1737631960000|2025-01-23 11:32:40|2440.85|2426.05|2442.5|2427.7|2442.55|2427.75|2440.35|2425.55|19
1737631970000|2025-01-23 11:32:50|2442.45|2427.65|2440.85|2426.05|2442.45|2427.65|2440.75|2425.95|16
1737631980000|2025-01-23 11:33:00|2440.91|2426.11|2441.07|2426.27|2441.9|2427.1|2440.91|2426.11|20
1737631990000|2025-01-23 11:33:10|2441.1|2426.3|2440.21|2425.41|2441.55|2426.75|2440.15|2425.35|28
1737632000000|2025-01-23 11:33:20|2440.5|2425.7|2440.25|2425.45|2440.9|2426.1|2440.05|2425.25|17
1737632010000|2025-01-23 11:33:30|2440.3|2425.5|2438.88|2424.08|2440.3|2425.5|2438.64|2423.84|21
1737632020000|2025-01-23 11:33:40|2438.9|2424.1|2438.6|2423.8|2438.9|2424.1|2438.25|2423.45|19
1737632030000|2025-01-23 11:33:50|2438.55|2423.75|2438.15|2423.35|2438.7|2423.9|2437.6|2422.8|19
1737632040000|2025-01-23 11:34:00|2438.65|2423.85|2437.95|2423.15|2438.65|2423.85|2437.9|2423.1|16
1737632050000|2025-01-23 11:34:10|2437.93|2423.13|2439.75|2424.95|2439.8|2425|2437.9|2423.1|22
1737632060000|2025-01-23 11:34:20|2439.9|2425.1|2440.71|2425.91|2440.71|2425.91|2439.7|2424.9|16
1737632070000|2025-01-23 11:34:30|2440.6|2425.8|2441.65|2426.85|2441.7|2426.9|2440.6|2425.8|24
1737632080000|2025-01-23 11:34:40|2441.6|2426.8|2442.52|2427.72|2442.75|2427.95|2441.6|2426.8|18
1737632090000|2025-01-23 11:34:50|2442.9|2428.1|2443.52|2428.72|2443.85|2429.05|2442.9|2428.1|13
1737632100000|2025-01-23 11:35:00|2443.49|2428.69|2445.65|2430.85|2445.85|2431.05|2443.46|2428.66|22
1737632110000|2025-01-23 11:35:10|2445.25|2430.45|2444.7|2429.9|2445.5|2430.7|2443.55|2428.75|29
1737632120000|2025-01-23 11:35:20|2444.65|2429.85|2444.5|2429.7|2444.9|2430.1|2444.5|2429.7|12
1737632130000|2025-01-23 11:35:30|2444.59|2429.79|2444.78|2429.98|2444.9|2430.1|2444|2429.2|29
1737632140000|2025-01-23 11:35:40|2444.71|2429.91|2440.85|2426.05|2444.81|2430.01|2440.8|2426|34
1737632150000|2025-01-23 11:35:50|2441.05|2426.25|2440.95|2426.15|2441.05|2426.25|2439.4|2424.6|21
1737632160000|2025-01-23 11:36:00|2440.9|2426.1|2441.01|2426.21|2441.85|2427.05|2440.6|2425.8|28
1737632170000|2025-01-23 11:36:10|2441.25|2426.45|2440.9|2426.1|2441.9|2427.1|2440.4|2425.6|21
1737632180000|2025-01-23 11:36:20|2440.59|2425.79|2440.9|2426.1|2440.9|2426.1|2440.5|2425.7|13
1737632190000|2025-01-23 11:36:30|2440.96|2426.16|2442.1|2427.3|2442.85|2428.05|2440.95|2426.15|20
1737632200000|2025-01-23 11:36:40|2442.2|2427.4|2443.49|2428.69|2443.9|2429.1|2441.9|2427.1|18
1737632210000|2025-01-23 11:36:50|2443.54|2428.74|2442.2|2427.4|2443.54|2428.74|2442.17|2427.37|14
1737632220000|2025-01-23 11:37:00|2441.91|2427.11|2441.05|2426.25|2442.5|2427.7|2440.95|2426.15|16
1737632230000|2025-01-23 11:37:10|2441|2426.2|2440.9|2426.1|2441.32|2426.52|2440.9|2426.1|10
1737632240000|2025-01-23 11:37:20|2440.85|2426.05|2443.75|2428.95|2443.75|2428.95|2440.8|2426|14
1737632250000|2025-01-23 11:37:30|2443.85|2429.05|2443.9|2429.1|2443.9|2429.1|2442.99|2428.19|19
1737632260000|2025-01-23 11:37:40|2443.65|2428.85|2443.9|2429.1|2444.15|2429.35|2443.6|2428.8|10
1737632270000|2025-01-23 11:37:50|2443.25|2428.45|2443.45|2428.65|2443.5|2428.7|2442.81|2428.01|16
1737632280000|2025-01-23 11:38:00|2442.58|2427.78|2443.2|2428.4|2443.55|2428.75|2441.35|2426.55|25
1737632290000|2025-01-23 11:38:10|2443.48|2428.68|2443.4|2428.6|2443.9|2429.1|2443.4|2428.6|20
1737632300000|2025-01-23 11:38:20|2443|2428.2|2443.95|2429.15|2444|2429.2|2442.93|2428.13|24
1737632310000|2025-01-23 11:38:30|2444|2429.2|2444.55|2429.75|2444.7|2429.9|2443.9|2429.1|12
1737632320000|2025-01-23 11:38:40|2444.6|2429.8|2443.65|2428.85|2444.6|2429.8|2443.25|2428.45|21
1737632330000|2025-01-23 11:38:50|2443.5|2428.7|2444.9|2430.1|2445|2430.2|2443.3|2428.5|16
1737632340000|2025-01-23 11:39:00|2445|2430.2|2445.9|2431.1|2446.88|2432.08|2444.95|2430.15|33
1737632350000|2025-01-23 11:39:10|2445.82|2431.02|2444.94|2430.14|2446.01|2431.21|2444.94|2430.14|25
1737632360000|2025-01-23 11:39:20|2444.93|2430.13|2445.04|2430.24|2445.04|2430.24|2444.88|2430.08|12
1737632370000|2025-01-23 11:39:30|2445.03|2430.23|2444.9|2430.1|2445.04|2430.24|2444.74|2429.94|16
1737632380000|2025-01-23 11:39:40|2444.86|2430.06|2444.94|2430.14|2444.94|2430.14|2444.79|2429.99|23
1737632390000|2025-01-23 11:39:50|2444.95|2430.15|2444.96|2430.16|2444.96|2430.16|2444.93|2430.13|12
1737632400000|2025-01-23 11:40:00|2445.1|2430.3|2444.98|2430.18|2446.03|2431.23|2444.95|2430.15|20
1737632410000|2025-01-23 11:40:10|2444.9|2430.1|2445.83|2431.03|2445.9|2431.1|2444.87|2430.07|25
1737632420000|2025-01-23 11:40:20|2445.84|2431.04|2444.96|2430.16|2446|2431.2|2444.96|2430.16|18
1737632430000|2025-01-23 11:40:30|2444.93|2430.13|2446.8|2432|2446.85|2432.05|2444.93|2430.13|27
1737632440000|2025-01-23 11:40:40|2446.83|2432.03|2445.93|2431.13|2446.93|2432.13|2445.86|2431.06|20
1737632450000|2025-01-23 11:40:50|2445.86|2431.06|2444.83|2430.03|2445.91|2431.11|2443.93|2429.13|29
1737632460000|2025-01-23 11:41:00|2444.87|2430.07|2445.05|2430.25|2445.12|2430.32|2444.22|2429.42|26
1737632470000|2025-01-23 11:41:10|2445.09|2430.29|2444.1|2429.3|2445.12|2430.32|2444.03|2429.23|29
1737632480000|2025-01-23 11:41:20|2444.2|2429.4|2444.98|2430.18|2445.11|2430.31|2444.1|2429.3|17
1737632490000|2025-01-23 11:41:30|2444.9|2430.1|2443.85|2429.05|2444.93|2430.13|2443.7|2428.9|25
1737632500000|2025-01-23 11:41:40|2443.78|2428.98|2442.25|2427.45|2443.82|2429.02|2442.09|2427.29|20
1737632510000|2025-01-23 11:41:50|2442.4|2427.6|2442.55|2427.75|2442.85|2428.05|2442.15|2427.35|24
1737632520000|2025-01-23 11:42:00|2442.45|2427.65|2442.91|2428.11|2442.95|2428.15|2442.45|2427.65|10
1737632530000|2025-01-23 11:42:10|2442.9|2428.1|2442.95|2428.15|2443.1|2428.3|2442.4|2427.6|14
1737632540000|2025-01-23 11:42:20|2442.9|2428.1|2442.4|2427.6|2442.9|2428.1|2442.4|2427.6|2
1737632550000|2025-01-23 11:42:30|2442.7|2427.9|2442.5|2427.7|2442.7|2427.9|2442.45|2427.65|9
1737632560000|2025-01-23 11:42:40|2442.45|2427.65|2444.05|2429.25|2444.2|2429.4|2442.45|2427.65|22
1737632570000|2025-01-23 11:42:50|2443.95|2429.15|2444.13|2429.33|2444.13|2429.33|2443.95|2429.15|7
1737632580000|2025-01-23 11:43:00|2443.99|2429.19|2443.85|2429.05|2444.35|2429.55|2443.8|2429|20
1737632590000|2025-01-23 11:43:10|2443.8|2429|2444.02|2429.22|2444.4|2429.6|2443.8|2429|23
1737632600000|2025-01-23 11:43:20|2443.9|2429.1|2444.9|2430.1|2445.05|2430.25|2443.9|2429.1|24
1737632610000|2025-01-23 11:43:30|2444.83|2430.03|2443.98|2429.18|2444.83|2430.03|2443.7|2428.9|25
1737632620000|2025-01-23 11:43:40|2444.03|2429.23|2444.87|2430.07|2444.87|2430.07|2444.03|2429.23|21
1737632630000|2025-01-23 11:43:50|2444.89|2430.09|2444.9|2430.1|2445.02|2430.22|2444.85|2430.05|21
1737632640000|2025-01-23 11:44:00|2444.83|2430.03|2444.32|2429.52|2444.86|2430.06|2443.9|2429.1|18
1737632650000|2025-01-23 11:44:10|2444.17|2429.37|2442.75|2427.95|2444.3|2429.5|2442.75|2427.95|19
1737632660000|2025-01-23 11:44:20|2442.78|2427.98|2443.05|2428.25|2443.25|2428.45|2442.5|2427.7|21
1737632670000|2025-01-23 11:44:30|2443.1|2428.3|2442.98|2428.18|2443.35|2428.55|2442.9|2428.1|14
1737632680000|2025-01-23 11:44:40|2442.95|2428.15|2445.08|2430.28|2445.25|2430.45|2442.95|2428.15|23
1737632690000|2025-01-23 11:44:50|2445.11|2430.31|2444.85|2430.05|2445.14|2430.34|2444.85|2430.05|12
1737632700000|2025-01-23 11:45:00|2444.88|2430.08|2444.15|2429.35|2444.88|2430.08|2443.65|2428.85|24
1737632710000|2025-01-23 11:45:10|2444.02|2429.22|2443.83|2429.03|2444.05|2429.25|2443.83|2429.03|19
1737632720000|2025-01-23 11:45:20|2443.87|2429.07|2443.05|2428.25|2444.14|2429.34|2442.9|2428.1|25
1737632730000|2025-01-23 11:45:30|2442.95|2428.15|2443.93|2429.13|2444.37|2429.57|2442.95|2428.15|18
1737632740000|2025-01-23 11:45:40|2443.43|2428.63|2443.43|2428.63|2443.43|2428.63|2443.43|2428.63|1
1737632750000|2025-01-23 11:45:50|2442.55|2427.75|2442.15|2427.35|2442.55|2427.75|2442.1|2427.3|8
1737632760000|2025-01-23 11:46:00|2442.73|2427.93|2444.07|2429.27|2444.5|2429.7|2442.73|2427.93|24
1737632770000|2025-01-23 11:46:10|2443.95|2429.15|2446.91|2432.11|2447.35|2432.55|2443.95|2429.15|26
1737632780000|2025-01-23 11:46:20|2446.9|2432.1|2446.57|2431.77|2447.43|2432.63|2445.85|2431.05|32
1737632790000|2025-01-23 11:46:30|2446.4|2431.6|2447.01|2432.21|2447.97|2433.17|2446.4|2431.6|31
1737632800000|2025-01-23 11:46:40|2446.93|2432.13|2446.91|2432.11|2448.02|2433.22|2446.88|2432.08|27
1737632810000|2025-01-23 11:46:50|2446.99|2432.19|2445|2430.2|2447.08|2432.28|2444.93|2430.13|31
1737632820000|2025-01-23 11:47:00|2445.04|2430.24|2445.15|2430.35|2445.31|2430.51|2444.9|2430.1|29
1737632830000|2025-01-23 11:47:10|2445.17|2430.37|2443.92|2429.12|2445.25|2430.45|2443.85|2429.05|19
1737632840000|2025-01-23 11:47:20|2444.46|2429.66|2447.01|2432.21|2447.05|2432.25|2443.95|2429.15|30
1737632850000|2025-01-23 11:47:30|2446.99|2432.19|2445.98|2431.18|2446.99|2432.19|2445.98|2431.18|15
1737632860000|2025-01-23 11:47:40|2446|2431.2|2443.98|2429.18|2446.05|2431.25|2443.98|2429.18|21
1737632870000|2025-01-23 11:47:50|2443.95|2429.15|2443.26|2428.46|2443.95|2429.15|2442.98|2428.18|20
1737632880000|2025-01-23 11:48:00|2443.4|2428.6|2443.13|2428.33|2443.65|2428.85|2443.08|2428.28|26
1737632890000|2025-01-23 11:48:10|2443.19|2428.39|2443.13|2428.33|2443.32|2428.52|2442.88|2428.08|28
1737632900000|2025-01-23 11:48:20|2443.1|2428.3|2442.43|2427.63|2443.1|2428.3|2442.43|2427.63|18
1737632910000|2025-01-23 11:48:30|2442.45|2427.65|2442.83|2428.03|2442.99|2428.19|2442.08|2427.28|17
1737632920000|2025-01-23 11:48:40|2442.93|2428.13|2443.85|2429.05|2443.96|2429.16|2442.13|2427.33|22
1737632930000|2025-01-23 11:48:50|2443.9|2429.1|2443.9|2429.1|2443.9|2429.1|2443.9|2429.1|1
1737632940000|2025-01-23 11:49:00|2443.4|2428.6|2442.88|2428.08|2443.4|2428.6|2442.83|2428.03|4
1737632950000|2025-01-23 11:49:10|2442.85|2428.05|2441.95|2427.15|2442.85|2428.05|2441.83|2427.03|21
1737632960000|2025-01-23 11:49:20|2441.98|2427.18|2442.38|2427.58|2442.45|2427.65|2441.9|2427.1|12
1737632970000|2025-01-23 11:49:30|2442.45|2427.65|2442.13|2427.33|2442.45|2427.65|2442.13|2427.33|11
1737632980000|2025-01-23 11:49:40|2442.05|2427.25|2442|2427.2|2442.45|2427.65|2442|2427.2|16
1737632990000|2025-01-23 11:49:50|2442.05|2427.25|2442.85|2428.05|2443.27|2428.47|2442|2427.2|25
1737633000000|2025-01-23 11:50:00|2442.9|2428.1|2442.93|2428.13|2443.47|2428.67|2442.83|2428.03|27
1737633010000|2025-01-23 11:50:10|2442.94|2428.14|2444.93|2430.13|2445.1|2430.3|2442.93|2428.13|19
1737633020000|2025-01-23 11:50:20|2444.95|2430.15|2443.88|2429.08|2444.95|2430.15|2443.88|2429.08|18
1737633030000|2025-01-23 11:50:30|2443.9|2429.1|2441.4|2426.6|2443.9|2429.1|2441.4|2426.6|19
1737633040000|2025-01-23 11:50:40|2441.1|2426.3|2441.3|2426.5|2441.85|2427.05|2440.88|2426.08|20
1737633050000|2025-01-23 11:50:50|2441.45|2426.65|2441.25|2426.45|2441.45|2426.65|2441.08|2426.28|13
1737633060000|2025-01-23 11:51:00|2441.23|2426.43|2441.2|2426.4|2441.25|2426.45|2441.15|2426.35|8
1737633070000|2025-01-23 11:51:10|2441.15|2426.35|2441.9|2427.1|2442|2427.2|2441.15|2426.35|7
1737633080000|2025-01-23 11:51:20|2441.95|2427.15|2442.95|2428.15|2443.1|2428.3|2441.95|2427.15|26
1737633090000|2025-01-23 11:51:30|2443.2|2428.4|2443.9|2429.1|2443.96|2429.16|2443.2|2428.4|14
1737633100000|2025-01-23 11:51:40|2443.7|2428.9|2444.88|2430.08|2444.99|2430.19|2443.6|2428.8|27
1737633110000|2025-01-23 11:51:50|2444.89|2430.09|2444.85|2430.05|2444.9|2430.1|2444.85|2430.05|11
1737633120000|2025-01-23 11:52:00|2444.93|2430.13|2447.85|2433.05|2447.85|2433.05|2444.93|2430.13|23
1737633130000|2025-01-23 11:52:10|2448|2433.2|2448.9|2434.1|2448.9|2434.1|2448|2433.2|7
1737633140000|2025-01-23 11:52:20|2448.4|2433.6|2446.85|2432.05|2448.4|2433.6|2446.6|2431.8|19
1737633150000|2025-01-23 11:52:30|2448.1|2433.3|2448.01|2433.21|2448.15|2433.35|2447.75|2432.95|23
1737633160000|2025-01-23 11:52:40|2447.93|2433.13|2447.79|2432.99|2448.27|2433.47|2447.77|2432.97|21
1737633170000|2025-01-23 11:52:50|2447.8|2433|2445.85|2431.05|2447.81|2433.01|2445.7|2430.9|14
1737633180000|2025-01-23 11:53:00|2445.74|2430.94|2445.93|2431.13|2446.45|2431.65|2444.9|2430.1|36
1737633190000|2025-01-23 11:53:10|2445.96|2431.16|2445.89|2431.09|2446.05|2431.25|2445.8|2431|19
1737633200000|2025-01-23 11:53:20|2445.72|2430.92|2446.02|2431.22|2446.6|2431.8|2445.6|2430.8|28
1737633210000|2025-01-23 11:53:30|2445.96|2431.16|2446.83|2432.03|2446.88|2432.08|2445.93|2431.13|22
1737633220000|2025-01-23 11:53:40|2446.9|2432.1|2447.14|2432.34|2447.17|2432.37|2446.78|2431.98|16
1737633230000|2025-01-23 11:53:50|2447.05|2432.25|2447.83|2433.03|2447.9|2433.1|2447.05|2432.25|13
1737633240000|2025-01-23 11:54:00|2447.89|2433.09|2448.9|2434.1|2449.07|2434.27|2447.88|2433.08|25
1737633250000|2025-01-23 11:54:10|2448.95|2434.15|2449.93|2435.13|2449.99|2435.19|2448.55|2433.75|27
1737633260000|2025-01-23 11:54:20|2449.95|2435.15|2449.39|2434.59|2449.95|2435.15|2448.94|2434.14|25
1737633270000|2025-01-23 11:54:30|2449.43|2434.63|2448.7|2433.9|2449.85|2435.05|2448.55|2433.75|28
1737633280000|2025-01-23 11:54:40|2448.6|2433.8|2448.99|2434.19|2449.8|2435|2448.6|2433.8|25
1737633290000|2025-01-23 11:54:50|2448.93|2434.13|2450.9|2436.1|2450.9|2436.1|2448.93|2434.13|17
1737633300000|2025-01-23 11:55:00|2451|2436.2|2452.45|2437.65|2452.85|2438.05|2451|2436.2|22
1737633310000|2025-01-23 11:55:10|2452.7|2437.9|2451.95|2437.15|2452.8|2438|2451.9|2437.1|11
1737633330000|2025-01-23 11:55:30|2452.9|2438.1|2453.9|2439.1|2453.9|2439.1|2452.7|2437.9|7
1737633340000|2025-01-23 11:55:40|2454.2|2439.4|2454.9|2440.1|2454.9|2440.1|2453.9|2439.1|12
1737633350000|2025-01-23 11:55:50|2455.15|2440.35|2455.2|2440.4|2455.2|2440.4|2455.15|2440.35|2
1737633360000|2025-01-23 11:56:00|2455.14|2440.34|2454.9|2440.1|2455.9|2441.1|2454.9|2440.1|10
1737633370000|2025-01-23 11:56:10|2454.85|2440.05|2456|2441.2|2456.8|2442|2454.85|2440.05|17
1737633380000|2025-01-23 11:56:20|2455.9|2441.1|2455.65|2440.85|2456.69|2441.89|2455.65|2440.85|16
1737633390000|2025-01-23 11:56:30|2455|2440.2|2452.9|2438.1|2455.05|2440.25|2452.4|2437.6|23
1737633400000|2025-01-23 11:56:40|2453|2438.2|2453.9|2439.1|2453.95|2439.15|2452.9|2438.1|12
1737633410000|2025-01-23 11:56:50|2453.95|2439.15|2453.6|2438.8|2453.95|2439.15|2453.5|2438.7|9
1737633420000|2025-01-23 11:57:00|2452.98|2438.18|2453.9|2439.1|2454|2439.2|2452.9|2438.1|16
1737633430000|2025-01-23 11:57:10|2453.95|2439.15|2452.9|2438.1|2453.95|2439.15|2452.77|2437.97|12
1737633440000|2025-01-23 11:57:20|2453|2438.2|2454.3|2439.5|2454.3|2439.5|2452.9|2438.1|23
1737633450000|2025-01-23 11:57:30|2454.35|2439.55|2455.55|2440.75|2455.65|2440.85|2454.35|2439.55|22
1737633460000|2025-01-23 11:57:40|2455.6|2440.8|2454.96|2440.16|2455.6|2440.8|2454.96|2440.16|13
1737633470000|2025-01-23 11:57:50|2454.97|2440.17|2455.6|2440.8|2455.7|2440.9|2454.95|2440.15|17
1737633480000|2025-01-23 11:58:00|2455.5|2440.7|2454.88|2440.08|2455.5|2440.7|2454.85|2440.05|12
1737633490000|2025-01-23 11:58:10|2454.9|2440.1|2454.8|2440|2454.94|2440.14|2454.8|2440|11
1737633500000|2025-01-23 11:58:20|2454.85|2440.05|2453.78|2438.98|2454.85|2440.05|2453.78|2438.98|8
1737633510000|2025-01-23 11:58:30|2453.65|2438.85|2454.75|2439.95|2454.75|2439.95|2453.65|2438.85|14
1737633520000|2025-01-23 11:58:40|2454.6|2439.8|2453.9|2439.1|2454.6|2439.8|2453.9|2439.1|10
1737633530000|2025-01-23 11:58:50|2454.1|2439.3|2454.05|2439.25|2454.1|2439.3|2454.03|2439.23|20
1737633540000|2025-01-23 11:59:00|2454.03|2439.23|2456.1|2441.3|2456.1|2441.3|2453.9|2439.1|19
1737633550000|2025-01-23 11:59:10|2456.15|2441.35|2456.55|2441.75|2456.55|2441.75|2455.9|2441.1|18
1737633560000|2025-01-23 11:59:20|2456.05|2441.25|2456.85|2442.05|2456.85|2442.05|2456.05|2441.25|3
1737633570000|2025-01-23 11:59:30|2456.9|2442.1|2455.9|2441.1|2456.9|2442.1|2455.4|2440.6|6
1737633580000|2025-01-23 11:59:40|2455.8|2441|2453.11|2438.31|2455.8|2441|2453.05|2438.25|15
1737633590000|2025-01-23 11:59:50|2453.13|2438.33|2454.08|2439.28|2454.15|2439.35|2453.03|2438.23|24
1737633600000|2025-01-23 12:00:00|2454.03|2439.23|2450.85|2436.05|2454.9|2440.1|2450.85|2436.05|33
1737633610000|2025-01-23 12:00:10|2450.35|2435.55|2450.15|2435.35|2450.35|2435.55|2449.35|2434.55|28
1737633620000|2025-01-23 12:00:20|2450.1|2435.3|2449.35|2434.55|2450.15|2435.35|2449.34|2434.54|20
1737633630000|2025-01-23 12:00:30|2449.1|2434.3|2448.17|2433.37|2449.25|2434.45|2448.17|2433.37|28
1737633640000|2025-01-23 12:00:40|2447.9|2433.1|2448.89|2434.09|2449.25|2434.45|2447.25|2432.45|30
1737633650000|2025-01-23 12:00:50|2448.93|2434.13|2448.8|2434|2448.96|2434.16|2448.8|2434|17
1737633660000|2025-01-23 12:01:00|2448.9|2434.1|2447.05|2432.25|2448.9|2434.1|2446.95|2432.15|37
1737633670000|2025-01-23 12:01:10|2447.35|2432.55|2445.83|2431.03|2447.7|2432.9|2445.83|2431.03|28
1737633680000|2025-01-23 12:01:20|2445.58|2430.78|2445.96|2431.16|2446.01|2431.21|2444.07|2429.27|23
1737633690000|2025-01-23 12:01:30|2446.32|2431.52|2445.83|2431.03|2446.34|2431.54|2445.78|2430.98|31
1737633700000|2025-01-23 12:01:40|2445.53|2430.73|2445.06|2430.26|2445.53|2430.73|2444.99|2430.19|17
1737633710000|2025-01-23 12:01:50|2445.45|2430.65|2445.7|2430.9|2445.7|2430.9|2445.2|2430.4|9
1737633720000|2025-01-23 12:02:00|2445.9|2431.1|2447.9|2433.1|2447.9|2433.1|2445.9|2431.1|7
1737633730000|2025-01-23 12:02:10|2448|2433.2|2448.89|2434.09|2449.15|2434.35|2448|2433.2|19
1737633740000|2025-01-23 12:02:20|2448.94|2434.14|2449.9|2435.1|2450|2435.2|2448.9|2434.1|12
1737633750000|2025-01-23 12:02:30|2449.95|2435.15|2450.8|2436|2450.85|2436.05|2449.95|2435.15|11
1737633760000|2025-01-23 12:02:40|2450.75|2435.95|2450.85|2436.05|2450.85|2436.05|2450.75|2435.95|4
1737633770000|2025-01-23 12:02:50|2450.9|2436.1|2451.65|2436.85|2451.65|2436.85|2450.9|2436.1|9
1737633780000|2025-01-23 12:03:00|2451.56|2436.76|2449.98|2435.18|2451.95|2437.15|2449.98|2435.18|13
1737633790000|2025-01-23 12:03:10|2450.37|2435.57|2449.85|2435.05|2450.37|2435.57|2449.5|2434.7|22
1737633800000|2025-01-23 12:03:20|2449.9|2435.1|2449.9|2435.1|2449.9|2435.1|2449.65|2434.85|12
1737633810000|2025-01-23 12:03:30|2449.85|2435.05|2452.9|2438.1|2452.9|2438.1|2449.85|2435.05|11
1737633820000|2025-01-23 12:03:40|2452.95|2438.15|2453.25|2438.45|2453.9|2439.1|2452.95|2438.15|12
1737633830000|2025-01-23 12:03:50|2453.22|2438.42|2453.85|2439.05|2453.9|2439.1|2453.22|2438.42|8
1737633840000|2025-01-23 12:04:00|2453.9|2439.1|2451.9|2437.1|2453.9|2439.1|2451.9|2437.1|10
1737633850000|2025-01-23 12:04:10|2451.95|2437.15|2453.47|2438.67|2453.9|2439.1|2451.95|2437.15|15
1737633860000|2025-01-23 12:04:20|2453.52|2438.72|2455.9|2441.1|2455.95|2441.15|2452.82|2438.02|17
1737633870000|2025-01-23 12:04:30|2455.75|2440.95|2453.83|2439.03|2455.9|2441.1|2453.83|2439.03|19
1737633880000|2025-01-23 12:04:40|2453.49|2438.69|2453.93|2439.13|2453.93|2439.13|2453.43|2438.63|9
1737633890000|2025-01-23 12:04:50|2454.2|2439.4|2454.9|2440.1|2454.9|2440.1|2454.2|2439.4|8
1737633900000|2025-01-23 12:05:00|2454.75|2439.95|2455.65|2440.85|2455.65|2440.85|2454.75|2439.95|3
1737633910000|2025-01-23 12:05:10|2456|2441.2|2457.9|2443.1|2457.97|2443.17|2456|2441.2|20
1737633920000|2025-01-23 12:05:20|2457.77|2442.97|2456.8|2442|2459.75|2444.95|2456.48|2441.68|25
1737633930000|2025-01-23 12:05:30|2456.65|2441.85|2455.18|2440.38|2456.9|2442.1|2455.1|2440.3|18
1737633940000|2025-01-23 12:05:40|2455.5|2440.7|2455.8|2441|2455.8|2441|2455.5|2440.7|4
1737633950000|2025-01-23 12:05:50|2455.9|2441.1|2454.9|2440.1|2455.9|2441.1|2454.85|2440.05|4
1737633960000|2025-01-23 12:06:00|2454.73|2439.93|2456.9|2442.1|2456.9|2442.1|2454.73|2439.93|12
1737633970000|2025-01-23 12:06:10|2456.95|2442.15|2460.4|2445.6|2460.4|2445.6|2456.9|2442.1|19
1737633980000|2025-01-23 12:06:20|2460.31|2445.51|2460.9|2446.1|2460.9|2446.1|2459.4|2444.6|17
1737633990000|2025-01-23 12:06:30|2461.55|2446.75|2461.4|2446.6|2462.4|2447.6|2460.9|2446.1|22
1737634000000|2025-01-23 12:06:40|2461.9|2447.1|2462.2|2447.4|2462.25|2447.45|2461.4|2446.6|17
1737634010000|2025-01-23 12:06:50|2462.55|2447.75|2462.25|2447.45|2462.7|2447.9|2461.4|2446.6|18
1737634020000|2025-01-23 12:07:00|2462.7|2447.9|2459.9|2445.1|2462.7|2447.9|2459.85|2445.05|18
1737634030000|2025-01-23 12:07:10|2459.78|2444.98|2460.55|2445.75|2461.05|2446.25|2459.78|2444.98|24
1737634040000|2025-01-23 12:07:20|2460.9|2446.1|2461.79|2446.99|2461.9|2447.1|2460.4|2445.6|26
1737634050000|2025-01-23 12:07:30|2461.75|2446.95|2461.9|2447.1|2461.9|2447.1|2460.55|2445.75|11
1737634060000|2025-01-23 12:07:40|2461.73|2446.93|2462.99|2448.19|2463.25|2448.45|2461.6|2446.8|17
1737634070000|2025-01-23 12:07:50|2463.25|2448.45|2463.11|2448.31|2463.8|2449|2462.6|2447.8|28
1737634080000|2025-01-23 12:08:00|2463.2|2448.4|2461.9|2447.1|2463.8|2449|2461.4|2446.6|23
1737634090000|2025-01-23 12:08:10|2461.8|2447|2462.9|2448.1|2462.9|2448.1|2459.6|2444.8|21
1737634100000|2025-01-23 12:08:20|2462.8|2448|2462.9|2448.1|2462.9|2448.1|2462.65|2447.85|17
1737634110000|2025-01-23 12:08:30|2462.6|2447.8|2460.7|2445.9|2462.6|2447.8|2460.7|2445.9|14
1737634120000|2025-01-23 12:08:40|2460.65|2445.85|2460.2|2445.4|2460.9|2446.1|2459.45|2444.65|18
1737634130000|2025-01-23 12:08:50|2460.35|2445.55|2460.65|2445.85|2461.1|2446.3|2459.69|2444.89|25
1737634140000|2025-01-23 12:09:00|2460.59|2445.79|2460.64|2445.84|2460.9|2446.1|2460.1|2445.3|21
1737634150000|2025-01-23 12:09:10|2460.75|2445.95|2460.9|2446.1|2461.9|2447.1|2460.64|2445.84|16
1737634160000|2025-01-23 12:09:20|2460.8|2446|2460|2445.2|2460.8|2446|2457.4|2442.6|22
1737634170000|2025-01-23 12:09:30|2459.95|2445.15|2461.05|2446.25|2461.9|2447.1|2459.95|2445.15|24
1737634180000|2025-01-23 12:09:40|2461|2446.2|2460.8|2446|2461.3|2446.5|2460.65|2445.85|23
1737634190000|2025-01-23 12:09:50|2460.85|2446.05|2460.9|2446.1|2461.9|2447.1|2460.64|2445.84|14
1737634200000|2025-01-23 12:10:00|2460.75|2445.95|2459.9|2445.1|2460.79|2445.99|2459.2|2444.4|12
1737634210000|2025-01-23 12:10:10|2459.95|2445.15|2460.9|2446.1|2460.9|2446.1|2459.4|2444.6|22
1737634220000|2025-01-23 12:10:20|2460.73|2445.93|2460.9|2446.1|2460.9|2446.1|2460.64|2445.84|3
1737634230000|2025-01-23 12:10:30|2460.84|2446.04|2460.85|2446.05|2461.94|2447.14|2460.78|2445.98|30
1737634240000|2025-01-23 12:10:40|2460.55|2445.75|2459.75|2444.95|2460.55|2445.75|2458.61|2443.81|25
1737634250000|2025-01-23 12:10:50|2459.45|2444.65|2457.05|2442.25|2459.9|2445.1|2456.9|2442.1|24
1737634260000|2025-01-23 12:11:00|2457.1|2442.3|2455.6|2440.8|2457.9|2443.1|2454.68|2439.88|28
1737634270000|2025-01-23 12:11:10|2455.25|2440.45|2455.12|2440.32|2455.25|2440.45|2454.7|2439.9|19
1737634280000|2025-01-23 12:11:20|2455.1|2440.3|2456.75|2441.95|2456.9|2442.1|2454.7|2439.9|20
1737634290000|2025-01-23 12:11:30|2456.73|2441.93|2454.25|2439.45|2456.75|2441.95|2453.85|2439.05|25
1737634300000|2025-01-23 12:11:40|2454.15|2439.35|2450.9|2436.1|2454.7|2439.9|2450.9|2436.1|31
1737634310000|2025-01-23 12:11:50|2450.85|2436.05|2450.65|2435.85|2450.85|2436.05|2449.9|2435.1|19
1737634320000|2025-01-23 12:12:00|2450.9|2436.1|2451.9|2437.1|2452.75|2437.95|2450.65|2435.85|24
1737634330000|2025-01-23 12:12:10|2452.15|2437.35|2452.73|2437.93|2453.9|2439.1|2452.15|2437.35|24
1737634340000|2025-01-23 12:12:20|2452.9|2438.1|2453.7|2438.9|2453.8|2439|2452.9|2438.1|11
1737634350000|2025-01-23 12:12:30|2453.4|2438.6|2452.73|2437.93|2453.4|2438.6|2452.73|2437.93|15
1737634360000|2025-01-23 12:12:40|2452.78|2437.98|2452.75|2437.95|2452.95|2438.15|2452.35|2437.55|14
1737634370000|2025-01-23 12:12:50|2452.85|2438.05|2452.85|2438.05|2453.13|2438.33|2452.65|2437.85|23
1737634380000|2025-01-23 12:13:00|2452.59|2437.79|2449.9|2435.1|2452.95|2438.15|2449.9|2435.1|22
1737634390000|2025-01-23 12:13:10|2450.05|2435.25|2449.75|2434.95|2450.95|2436.15|2449.65|2434.85|15
1737634400000|2025-01-23 12:13:20|2449.45|2434.65|2448.98|2434.18|2449.59|2434.79|2448.98|2434.18|27
1737634410000|2025-01-23 12:13:30|2449.01|2434.21|2448.64|2433.84|2449.82|2435.02|2448.3|2433.5|30
1737634420000|2025-01-23 12:13:40|2448.75|2433.95|2448.84|2434.04|2448.95|2434.15|2448.65|2433.85|16
1737634430000|2025-01-23 12:13:50|2448.8|2434|2448.65|2433.85|2448.9|2434.1|2448.5|2433.7|23
1737634440000|2025-01-23 12:14:00|2448.21|2433.41|2448.85|2434.05|2448.95|2434.15|2447.9|2433.1|20
1737634450000|2025-01-23 12:14:10|2448.9|2434.1|2450.9|2436.1|2450.9|2436.1|2448.4|2433.6|12
1737634460000|2025-01-23 12:14:20|2450.75|2435.95|2449.9|2435.1|2450.95|2436.15|2449.4|2434.6|15
1737634470000|2025-01-23 12:14:30|2449.85|2435.05|2447.75|2432.95|2449.85|2435.05|2447.75|2432.95|15
1737634480000|2025-01-23 12:14:40|2447.8|2433|2446.7|2431.9|2448.85|2434.05|2446|2431.2|24
1737634490000|2025-01-23 12:14:50|2446.9|2432.1|2446.9|2432.1|2447|2432.2|2445.9|2431.1|18
1737634500000|2025-01-23 12:15:00|2446.48|2431.68|2448.9|2434.1|2449.8|2435|2446.48|2431.68|20
1737634510000|2025-01-23 12:15:10|2449.15|2434.35|2449|2434.2|2449.4|2434.6|2448.6|2433.8|19
1737634520000|2025-01-23 12:15:20|2448.9|2434.1|2448.15|2433.35|2448.9|2434.1|2446.8|2432|25
1737634530000|2025-01-23 12:15:30|2448.29|2433.49|2448.85|2434.05|2449.05|2434.25|2447.9|2433.1|24
1737634540000|2025-01-23 12:15:40|2448.83|2434.03|2449.9|2435.1|2450.65|2435.85|2448.5|2433.7|17
1737634550000|2025-01-23 12:15:50|2449.8|2435|2447.85|2433.05|2449.8|2435|2447.58|2432.78|28
1737634560000|2025-01-23 12:16:00|2447.7|2432.9|2449.9|2435.1|2449.9|2435.1|2447.7|2432.9|20
1737634570000|2025-01-23 12:16:10|2449.8|2435|2450.65|2435.85|2450.65|2435.85|2449.6|2434.8|14
1737634580000|2025-01-23 12:16:20|2450.59|2435.79|2452|2437.2|2452.1|2437.3|2450.4|2435.6|23
1737634590000|2025-01-23 12:16:30|2451.95|2437.15|2451.8|2437|2451.95|2437.15|2450.75|2435.95|18
1737634600000|2025-01-23 12:16:40|2451.68|2436.88|2450.05|2435.25|2451.68|2436.88|2449.92|2435.12|19
1737634610000|2025-01-23 12:16:50|2450|2435.2|2449.35|2434.55|2450.84|2436.04|2449.35|2434.55|29
1737634620000|2025-01-23 12:17:00|2449.45|2434.65|2447.65|2432.85|2449.45|2434.65|2447.5|2432.7|30
1737634630000|2025-01-23 12:17:10|2447.63|2432.83|2448.9|2434.1|2448.9|2434.1|2447.5|2432.7|21
1737634640000|2025-01-23 12:17:20|2448.5|2433.7|2449.95|2435.15|2451.05|2436.25|2448.5|2433.7|23
1737634650000|2025-01-23 12:17:30|2450.1|2435.3|2446.95|2432.15|2451.2|2436.4|2446.95|2432.15|30
1737634660000|2025-01-23 12:17:40|2447.15|2432.35|2443.9|2429.1|2447.15|2432.35|2443.8|2429|15
1737634670000|2025-01-23 12:17:50|2443.95|2429.15|2443.47|2428.67|2444.48|2429.68|2443.2|2428.4|23
1737634680000|2025-01-23 12:18:00|2443.64|2428.84|2441.43|2426.63|2443.64|2428.84|2440.45|2425.65|32
1737634690000|2025-01-23 12:18:10|2441.42|2426.62|2441.88|2427.08|2442.2|2427.4|2441.1|2426.3|32
1737634700000|2025-01-23 12:18:20|2441.85|2427.05|2441.8|2427|2441.85|2427.05|2440.7|2425.9|29
1737634710000|2025-01-23 12:18:30|2441.75|2426.95|2440.09|2425.29|2441.8|2427|2440.08|2425.28|28
1737634720000|2025-01-23 12:18:40|2440.1|2425.3|2439.95|2425.15|2441.08|2426.28|2439.95|2425.15|24
1737634730000|2025-01-23 12:18:50|2440.05|2425.25|2438.5|2423.7|2440.05|2425.25|2437.68|2422.88|24
1737634740000|2025-01-23 12:19:00|2438.54|2423.74|2435.9|2421.1|2438.54|2423.74|2435.9|2421.1|20
1737634750000|2025-01-23 12:19:10|2435.75|2420.95|2436.75|2421.95|2437.9|2423.1|2435.75|2420.95|14
1737634760000|2025-01-23 12:19:20|2435.97|2421.17|2436.6|2421.8|2438.95|2424.15|2435.9|2421.1|23
1737634770000|2025-01-23 12:19:30|2436.65|2421.85|2436.25|2421.45|2436.85|2422.05|2435.9|2421.1|17
1737634780000|2025-01-23 12:19:40|2436.9|2422.1|2436.77|2421.97|2437.9|2423.1|2436.4|2421.6|24
1737634790000|2025-01-23 12:19:50|2436.72|2421.92|2436.55|2421.75|2437.05|2422.25|2435.85|2421.05|18
1737634800000|2025-01-23 12:20:00|2436.7|2421.9|2440|2425.2|2440.01|2425.21|2436.4|2421.6|27
1737634810000|2025-01-23 12:20:10|2440.5|2425.7|2442|2427.2|2442|2427.2|2440.5|2425.7|24
1737634820000|2025-01-23 12:20:20|2441.6|2426.8|2440.13|2425.33|2441.6|2426.8|2439.9|2425.1|14
1737634830000|2025-01-23 12:20:30|2440.07|2425.27|2439.55|2424.75|2440.8|2426|2439.55|2424.75|24
1737634840000|2025-01-23 12:20:40|2439.66|2424.86|2441.45|2426.65|2441.8|2427|2439.61|2424.81|21
1737634850000|2025-01-23 12:20:50|2441.35|2426.55|2441.11|2426.31|2443.15|2428.35|2441.05|2426.25|26
1737634860000|2025-01-23 12:21:00|2441.13|2426.33|2441.96|2427.16|2442.1|2427.3|2440.9|2426.1|20
1737634870000|2025-01-23 12:21:10|2442.02|2427.22|2438.85|2424.05|2442.02|2427.22|2438.7|2423.9|20
1737634880000|2025-01-23 12:21:20|2438.8|2424|2439.65|2424.85|2439.9|2425.1|2437.9|2423.1|21
1737634890000|2025-01-23 12:21:30|2439.28|2424.48|2436.96|2422.16|2439.3|2424.5|2436.96|2422.16|17
1737634900000|2025-01-23 12:21:40|2436.93|2422.13|2436.3|2421.5|2436.95|2422.15|2436.3|2421.5|20
1737634910000|2025-01-23 12:21:50|2436.2|2421.4|2435.05|2420.25|2436.2|2421.4|2435.05|2420.25|26
1737634920000|2025-01-23 12:22:00|2435.4|2420.6|2435.51|2420.71|2436.9|2422.1|2434.4|2419.6|33
1737634930000|2025-01-23 12:22:10|2434.75|2419.95|2434.77|2419.97|2434.9|2420.1|2434.75|2419.95|5
1737634940000|2025-01-23 12:22:20|2434.99|2420.19|2436|2421.2|2436.9|2422.1|2434.99|2420.19|17
1737634950000|2025-01-23 12:22:30|2435.9|2421.1|2436.9|2422.1|2437|2422.2|2435.65|2420.85|17
1737634960000|2025-01-23 12:22:40|2436.65|2421.85|2434.9|2420.1|2436.75|2421.95|2434.9|2420.1|13
1737634970000|2025-01-23 12:22:50|2434.75|2419.95|2436.1|2421.3|2436.1|2421.3|2434.75|2419.95|15
1737634980000|2025-01-23 12:23:00|2436.01|2421.21|2434.95|2420.15|2436.9|2422.1|2434.95|2420.15|26
1737634990000|2025-01-23 12:23:10|2434.9|2420.1|2435.35|2420.55|2435.35|2420.55|2434.61|2419.81|20
1737635000000|2025-01-23 12:23:20|2435.4|2420.6|2436.9|2422.1|2436.9|2422.1|2435.4|2420.6|18
1737635010000|2025-01-23 12:23:30|2436.77|2421.97|2436.9|2422.1|2437.25|2422.45|2436.4|2421.6|17
1737635020000|2025-01-23 12:23:40|2437.08|2422.28|2438.9|2424.1|2438.9|2424.1|2437.08|2422.28|13
1737635030000|2025-01-23 12:23:50|2438.5|2423.7|2438.6|2423.8|2438.6|2423.8|2438.5|2423.7|2
1737635040000|2025-01-23 12:24:00|2438.5|2423.7|2438.9|2424.1|2438.9|2424.1|2437.47|2422.67|12
1737635050000|2025-01-23 12:24:10|2439.15|2424.35|2437.6|2422.8|2439.15|2424.35|2437.55|2422.75|13
1737635060000|2025-01-23 12:24:20|2437.66|2422.86|2437.05|2422.25|2437.68|2422.88|2436.9|2422.1|16
1737635070000|2025-01-23 12:24:30|2437.02|2422.22|2435.9|2421.1|2437.02|2422.22|2435.75|2420.95|18
1737635080000|2025-01-23 12:24:40|2435.75|2420.95|2434.35|2419.55|2435.75|2420.95|2434.25|2419.45|16
1737635090000|2025-01-23 12:24:50|2434.75|2419.95|2433.49|2418.69|2434.75|2419.95|2433.25|2418.45|13
1737635100000|2025-01-23 12:25:00|2433.9|2419.1|2434.36|2419.56|2434.43|2419.63|2433.25|2418.45|24
1737635110000|2025-01-23 12:25:10|2434.43|2419.63|2438.65|2423.85|2438.74|2423.94|2434.43|2419.63|32
1737635120000|2025-01-23 12:25:20|2438.63|2423.83|2438.4|2423.6|2439.3|2424.5|2437.45|2422.65|29
1737635130000|2025-01-23 12:25:30|2438.3|2423.5|2438.68|2423.88|2438.68|2423.88|2438.3|2423.5|6
1737635140000|2025-01-23 12:25:40|2439.4|2424.6|2440.91|2426.11|2441.05|2426.25|2439.4|2424.6|16
1737635150000|2025-01-23 12:25:50|2440.5|2425.7|2440.4|2425.6|2441.9|2427.1|2440.4|2425.6|27
1737635160000|2025-01-23 12:26:00|2440.68|2425.88|2442.9|2428.1|2442.9|2428.1|2439.9|2425.1|25
1737635170000|2025-01-23 12:26:10|2442.8|2428|2442.85|2428.05|2443.81|2429.01|2442.6|2427.8|16
1737635180000|2025-01-23 12:26:20|2442.8|2428|2441.35|2426.55|2443.55|2428.75|2441.2|2426.4|28
1737635190000|2025-01-23 12:26:30|2441.7|2426.9|2442.3|2427.5|2442.9|2428.1|2441.7|2426.9|17
1737635200000|2025-01-23 12:26:40|2442.78|2427.98|2442.04|2427.24|2443|2428.2|2441.83|2427.03|13
1737635210000|2025-01-23 12:26:50|2442.32|2427.52|2442.41|2427.61|2442.9|2428.1|2441.85|2427.05|15
1737635220000|2025-01-23 12:27:00|2442.75|2427.95|2444.9|2430.1|2444.9|2430.1|2442.27|2427.47|16
1737635230000|2025-01-23 12:27:10|2444.75|2429.95|2443.85|2429.05|2444.79|2429.99|2443.75|2428.95|21
1737635240000|2025-01-23 12:27:20|2443.95|2429.15|2444.85|2430.05|2445|2430.2|2443.9|2429.1|12
1737635250000|2025-01-23 12:27:30|2445.06|2430.26|2443.81|2429.01|2445.06|2430.26|2443.79|2428.99|23
1737635260000|2025-01-23 12:27:40|2443.93|2429.13|2446.96|2432.16|2447.46|2432.66|2443.93|2429.13|27
1737635270000|2025-01-23 12:27:50|2447.05|2432.25|2446.9|2432.1|2447.25|2432.45|2446.75|2431.95|20
1737635280000|2025-01-23 12:28:00|2446.77|2431.97|2446.4|2431.6|2446.8|2432|2445.7|2430.9|21
1737635290000|2025-01-23 12:28:10|2446.6|2431.8|2446.6|2431.8|2446.6|2431.8|2446.6|2431.8|1
1737635300000|2025-01-23 12:28:20|2446.55|2431.75|2445.9|2431.1|2446.55|2431.75|2445.4|2430.6|10
1737635310000|2025-01-23 12:28:30|2445.85|2431.05|2446.9|2432.1|2446.9|2432.1|2445.55|2430.75|14
1737635320000|2025-01-23 12:28:40|2446.95|2432.15|2446.9|2432.1|2447.8|2433|2446.85|2432.05|25
1737635330000|2025-01-23 12:28:50|2446.15|2431.35|2446.1|2431.3|2446.35|2431.55|2446|2431.2|10
1737635340000|2025-01-23 12:29:00|2446.13|2431.33|2446.35|2431.55|2446.45|2431.65|2445.53|2430.73|15
1737635350000|2025-01-23 12:29:10|2446.38|2431.58|2445.85|2431.05|2446.38|2431.58|2445.3|2430.5|15
1737635360000|2025-01-23 12:29:20|2445.9|2431.1|2447.3|2432.5|2447.71|2432.91|2445.9|2431.1|16
1737635370000|2025-01-23 12:29:30|2447.4|2432.6|2448.65|2433.85|2448.65|2433.85|2447.4|2432.6|12
1737635380000|2025-01-23 12:29:40|2448.54|2433.74|2448.9|2434.1|2448.95|2434.15|2448.35|2433.55|19
1737635390000|2025-01-23 12:29:50|2448.7|2433.9|2449.85|2435.05|2449.85|2435.05|2448.05|2433.25|13
1737635400000|2025-01-23 12:30:00|2449.8|2435|2447|2432.2|2449.8|2435|2447|2432.2|28
1737635410000|2025-01-23 12:30:10|2446.95|2432.15|2445.9|2431.1|2447.9|2433.1|2445.35|2430.55|26
1737635420000|2025-01-23 12:30:20|2445.5|2430.7|2445.9|2431.1|2445.9|2431.1|2444.8|2430|21
1737635430000|2025-01-23 12:30:30|2445.81|2431.01|2444.9|2430.1|2445.9|2431.1|2444.81|2430.01|19
1737635440000|2025-01-23 12:30:40|2444.7|2429.9|2444.78|2429.98|2444.9|2430.1|2444.6|2429.8|11
1737635450000|2025-01-23 12:30:50|2444.6|2429.8|2443.81|2429.01|2444.73|2429.93|2443|2428.2|20
1737635460000|2025-01-23 12:31:00|2443.77|2428.97|2442.9|2428.1|2444.9|2430.1|2442.9|2428.1|27
1737635470000|2025-01-23 12:31:10|2443|2428.2|2441.9|2427.1|2443.34|2428.54|2441.77|2426.97|21
1737635480000|2025-01-23 12:31:20|2441.79|2426.99|2441.9|2427.1|2442.76|2427.96|2441.79|2426.99|8
1737635490000|2025-01-23 12:31:30|2441.8|2427|2441.8|2427|2441.88|2427.08|2441.77|2426.97|10
1737635500000|2025-01-23 12:31:40|2441.85|2427.05|2440.9|2426.1|2442.15|2427.35|2440.75|2425.95|19
1737635510000|2025-01-23 12:31:50|2440.75|2425.95|2440.77|2425.97|2440.82|2426.02|2440.75|2425.95|6
1737635520000|2025-01-23 12:32:00|2440.73|2425.93|2439.65|2424.85|2440.77|2425.97|2436.95|2422.15|30
1737635530000|2025-01-23 12:32:10|2439.8|2425|2442.48|2427.68|2442.49|2427.69|2439.8|2425|24
1737635540000|2025-01-23 12:32:20|2442.7|2427.9|2444.71|2429.91|2444.9|2430.1|2442.6|2427.8|26
1737635550000|2025-01-23 12:32:30|2444.63|2429.83|2445|2430.2|2445|2430.2|2444.45|2429.65|27
1737635560000|2025-01-23 12:32:40|2444.95|2430.15|2447.6|2432.8|2447.75|2432.95|2444.95|2430.15|26
1737635570000|2025-01-23 12:32:50|2447.7|2432.9|2446.22|2431.42|2447.7|2432.9|2445.95|2431.15|21
1737635580000|2025-01-23 12:33:00|2446.32|2431.52|2447|2432.2|2447.55|2432.75|2446.27|2431.47|28
1737635590000|2025-01-23 12:33:10|2447.1|2432.3|2447.92|2433.12|2447.93|2433.13|2446.41|2431.61|34
1737635600000|2025-01-23 12:33:20|2448.65|2433.85|2448.9|2434.1|2448.9|2434.1|2448.2|2433.4|22
1737635610000|2025-01-23 12:33:30|2448.95|2434.15|2449.06|2434.26|2449.7|2434.9|2448.95|2434.15|19
1737635620000|2025-01-23 12:33:40|2449.3|2434.5|2452.75|2437.95|2452.9|2438.1|2449.3|2434.5|34
1737635630000|2025-01-23 12:33:50|2452.9|2438.1|2452.06|2437.26|2452.9|2438.1|2451.1|2436.3|32
1737635640000|2025-01-23 12:34:00|2452.11|2437.31|2451.68|2436.88|2452.26|2437.46|2449.9|2435.1|35
1737635650000|2025-01-23 12:34:10|2451.3|2436.5|2450.05|2435.25|2451.5|2436.7|2450|2435.2|32
1737635660000|2025-01-23 12:34:20|2450.4|2435.6|2449.7|2434.9|2450.57|2435.77|2449.2|2434.4|31
1737635670000|2025-01-23 12:34:30|2449.25|2434.45|2449.55|2434.75|2450|2435.2|2449.25|2434.45|23
1737635680000|2025-01-23 12:34:40|2449.71|2434.91|2451.28|2436.48|2452.75|2437.95|2449.4|2434.6|25
1737635690000|2025-01-23 12:34:50|2451.3|2436.5|2453.06|2438.26|2453.06|2438.26|2451.1|2436.3|23
1737635700000|2025-01-23 12:35:00|2453.1|2438.3|2453.02|2438.22|2453.3|2438.5|2451.25|2436.45|32
1737635710000|2025-01-23 12:35:10|2452.52|2437.72|2453.2|2438.4|2453.39|2438.59|2452.52|2437.72|29
1737635720000|2025-01-23 12:35:20|2453.1|2438.3|2455.15|2440.35|2455.34|2440.54|2452.2|2437.4|34
1737635730000|2025-01-23 12:35:30|2455.35|2440.55|2457.55|2442.75|2457.55|2442.75|2455.35|2440.55|27
1737635740000|2025-01-23 12:35:40|2457|2442.2|2456.39|2441.59|2458.76|2443.96|2456.15|2441.35|32
1737635750000|2025-01-23 12:35:50|2456.35|2441.55|2458.75|2443.95|2458.8|2444|2456.35|2441.55|34
1737635760000|2025-01-23 12:36:00|2458.7|2443.9|2456.79|2441.99|2458.9|2444.1|2456|2441.2|28
1737635770000|2025-01-23 12:36:10|2456.85|2442.05|2456.1|2441.3|2456.85|2442.05|2455.05|2440.25|23
1737635780000|2025-01-23 12:36:20|2456.05|2441.25|2455.63|2440.83|2457.22|2442.42|2455.55|2440.75|32
1737635790000|2025-01-23 12:36:30|2455.67|2440.87|2455.93|2441.13|2456.4|2441.6|2455.55|2440.75|15
1737635800000|2025-01-23 12:36:40|2455.85|2441.05|2455.2|2440.4|2456.49|2441.69|2455.2|2440.4|25
1737635810000|2025-01-23 12:36:50|2455.25|2440.45|2455.95|2441.15|2456.75|2441.95|2455.2|2440.4|24
1737635820000|2025-01-23 12:37:00|2456.3|2441.5|2456.44|2441.64|2456.95|2442.15|2456.19|2441.39|28
1737635830000|2025-01-23 12:37:10|2456.5|2441.7|2457|2442.2|2457.35|2442.55|2456.34|2441.54|20
1737635840000|2025-01-23 12:37:20|2457.05|2442.25|2456.62|2441.82|2457.21|2442.41|2456.2|2441.4|23
1737635850000|2025-01-23 12:37:30|2456.43|2441.63|2455.34|2440.54|2456.46|2441.66|2455|2440.2|23
1737635860000|2025-01-23 12:37:40|2455.56|2440.76|2454.9|2440.1|2455.56|2440.76|2454.35|2439.55|18
1737635870000|2025-01-23 12:37:50|2454.49|2439.69|2454.18|2439.38|2454.9|2440.1|2454.05|2439.25|19
1737635880000|2025-01-23 12:38:00|2454.45|2439.65|2451.63|2436.83|2454.45|2439.65|2451.35|2436.55|25
1737635890000|2025-01-23 12:38:10|2451.59|2436.79|2451.1|2436.3|2451.59|2436.79|2451.1|2436.3|7
1737635900000|2025-01-23 12:38:20|2451.22|2436.42|2447.81|2433.01|2451.31|2436.51|2447.6|2432.8|28
1737635910000|2025-01-23 12:38:30|2447.76|2432.96|2448.35|2433.55|2448.63|2433.83|2447.35|2432.55|32
1737635920000|2025-01-23 12:38:40|2448.3|2433.5|2448.39|2433.59|2448.9|2434.1|2448.2|2433.4|21
1737635930000|2025-01-23 12:38:50|2448.54|2433.74|2446.9|2432.1|2448.57|2433.77|2446.5|2431.7|17
1737635940000|2025-01-23 12:39:00|2446.65|2431.85|2444.05|2429.25|2446.65|2431.85|2444|2429.2|18
1737635950000|2025-01-23 12:39:10|2444.4|2429.6|2445.29|2430.49|2445.34|2430.54|2444.4|2429.6|21
1737635960000|2025-01-23 12:39:20|2445.12|2430.32|2445.89|2431.09|2446.15|2431.35|2444.93|2430.13|26
1737635970000|2025-01-23 12:39:30|2445.84|2431.04|2445|2430.2|2446.9|2432.1|2445|2430.2|22
1737635980000|2025-01-23 12:39:40|2445.1|2430.3|2444|2429.2|2445.44|2430.64|2443.8|2429|22
1737635990000|2025-01-23 12:39:50|2443.95|2429.15|2443.48|2428.68|2444.7|2429.9|2443.25|2428.45|29
1737636000000|2025-01-23 12:40:00|2443.23|2428.43|2442.7|2427.9|2443.95|2429.15|2442.7|2427.9|32
1737636010000|2025-01-23 12:40:10|2442.75|2427.95|2441.1|2426.3|2442.77|2427.97|2440.96|2426.16|20
1737636020000|2025-01-23 12:40:20|2441.65|2426.85|2442.4|2427.6|2442.4|2427.6|2440.65|2425.85|9
1737636030000|2025-01-23 12:40:30|2442.7|2427.9|2441|2426.2|2442.7|2427.9|2440.9|2426.1|23
1737636040000|2025-01-23 12:40:40|2440.95|2426.15|2439.9|2425.1|2440.95|2426.15|2439.85|2425.05|11
1737636050000|2025-01-23 12:40:50|2439.85|2425.05|2438.75|2423.95|2439.9|2425.1|2438.25|2423.45|14
1737636060000|2025-01-23 12:41:00|2438.3|2423.5|2439.9|2425.1|2440.49|2425.69|2438.25|2423.45|39
1737636070000|2025-01-23 12:41:10|2439.55|2424.75|2441.34|2426.54|2441.54|2426.74|2439.55|2424.75|23
1737636080000|2025-01-23 12:41:20|2441.25|2426.45|2440.56|2425.76|2441.8|2427|2440.2|2425.4|24
1737636090000|2025-01-23 12:41:30|2440.5|2425.7|2436.9|2422.1|2440.5|2425.7|2436.9|2422.1|26
1737636100000|2025-01-23 12:41:40|2436.7|2421.9|2434.75|2419.95|2436.85|2422.05|2434.45|2419.65|31
1737636110000|2025-01-23 12:41:50|2434.6|2419.8|2435.28|2420.48|2435.9|2421.1|2434.6|2419.8|19
1737636120000|2025-01-23 12:42:00|2435.15|2420.35|2436|2421.2|2436.05|2421.25|2435.15|2420.35|28
1737636130000|2025-01-23 12:42:10|2435.8|2421|2435.2|2420.4|2436.2|2421.4|2435.05|2420.25|34
1737636140000|2025-01-23 12:42:20|2435.21|2420.41|2435.43|2420.63|2435.68|2420.88|2434.44|2419.64|27
1737636150000|2025-01-23 12:42:30|2435.61|2420.81|2436.15|2421.35|2436.8|2422|2435.5|2420.7|22
1737636160000|2025-01-23 12:42:40|2436.2|2421.4|2437.71|2422.91|2437.82|2423.02|2436.15|2421.35|30
1737636170000|2025-01-23 12:42:50|2437.84|2423.04|2435.94|2421.14|2437.84|2423.04|2435.94|2421.14|28
1737636180000|2025-01-23 12:43:00|2435.84|2421.04|2437.13|2422.33|2438|2423.2|2435.65|2420.85|29
1737636190000|2025-01-23 12:43:10|2437.38|2422.58|2440|2425.2|2440|2425.2|2437.1|2422.3|31
1737636200000|2025-01-23 12:43:20|2439.85|2425.05|2438.93|2424.13|2440.49|2425.69|2438.93|2424.13|24
1737636210000|2025-01-23 12:43:30|2438.89|2424.09|2439.1|2424.3|2439.75|2424.95|2438.15|2423.35|25
1737636220000|2025-01-23 12:43:40|2438.93|2424.13|2438.82|2424.02|2439.41|2424.61|2438.82|2424.02|27
1737636230000|2025-01-23 12:43:50|2438.75|2423.95|2438.43|2423.63|2439.1|2424.3|2438.03|2423.23|26
1737636240000|2025-01-23 12:44:00|2438.47|2423.67|2438.8|2424|2438.8|2424|2438.18|2423.38|13
1737636250000|2025-01-23 12:44:10|2438.75|2423.95|2438.34|2423.54|2438.75|2423.95|2437.95|2423.15|16
1737636260000|2025-01-23 12:44:20|2438.14|2423.34|2438.18|2423.38|2438.18|2423.38|2438.14|2423.34|2
1737636270000|2025-01-23 12:44:30|2438.55|2423.75|2438.07|2423.27|2438.61|2423.81|2437.99|2423.19|12
1737636280000|2025-01-23 12:44:40|2438.18|2423.38|2438.12|2423.32|2438.3|2423.5|2437.48|2422.68|25
1737636290000|2025-01-23 12:44:50|2438.05|2423.25|2438.4|2423.6|2438.77|2423.97|2437.59|2422.79|27
1737636300000|2025-01-23 12:45:00|2437.9|2423.1|2437.73|2422.93|2437.9|2423.1|2437.1|2422.3|24
1737636310000|2025-01-23 12:45:10|2437.8|2423|2434.87|2420.07|2438.65|2423.85|2434.35|2419.55|30
1737636320000|2025-01-23 12:45:20|2434.9|2420.1|2435.25|2420.45|2435.92|2421.12|2434.75|2419.95|29
1737636330000|2025-01-23 12:45:30|2435.9|2421.1|2433.1|2418.3|2435.9|2421.1|2433.05|2418.25|24
1737636340000|2025-01-23 12:45:40|2433.36|2418.56|2432.45|2417.65|2433.75|2418.95|2431.59|2416.79|35
1737636350000|2025-01-23 12:45:50|2432.55|2417.75|2431.41|2416.61|2433|2418.2|2431.38|2416.58|31
1737636360000|2025-01-23 12:46:00|2431.75|2416.95|2431.26|2416.46|2431.75|2416.95|2430.99|2416.19|29
1737636370000|2025-01-23 12:46:10|2431.25|2416.45|2432.75|2417.95|2433.8|2419|2431.25|2416.45|17
1737636380000|2025-01-23 12:46:20|2431.9|2417.1|2431.39|2416.59|2431.9|2417.1|2430.8|2416|12
1737636390000|2025-01-23 12:46:30|2431.71|2416.91|2431.75|2416.95|2433.35|2418.55|2431.05|2416.25|34
1737636400000|2025-01-23 12:46:40|2432.09|2417.29|2431.16|2416.36|2432.09|2417.29|2431.1|2416.3|34
1737636410000|2025-01-23 12:46:50|2431.23|2416.43|2430.45|2415.65|2431.23|2416.43|2430.34|2415.54|23
1737636420000|2025-01-23 12:47:00|2430.75|2415.95|2430.9|2416.1|2430.9|2416.1|2429.9|2415.1|21
1737636430000|2025-01-23 12:47:10|2431.57|2416.77|2430.4|2415.6|2433.28|2418.48|2430.4|2415.6|29
1737636440000|2025-01-23 12:47:20|2430.48|2415.68|2430.25|2415.45|2430.9|2416.1|2429.9|2415.1|25
1737636450000|2025-01-23 12:47:30|2430.3|2415.5|2430.7|2415.9|2431.1|2416.3|2429.9|2415.1|34
1737636460000|2025-01-23 12:47:40|2430.66|2415.86|2429.9|2415.1|2430.9|2416.1|2429.9|2415.1|17
1737636470000|2025-01-23 12:47:50|2429.85|2415.05|2430.68|2415.88|2430.99|2416.19|2429.85|2415.05|24
1737636480000|2025-01-23 12:48:00|2430.48|2415.68|2429.6|2414.8|2430.48|2415.68|2429.6|2414.8|5
1737636490000|2025-01-23 12:48:10|2429.08|2414.28|2430.75|2415.95|2430.96|2416.16|2428.95|2414.15|21
1737636500000|2025-01-23 12:48:20|2430.82|2416.02|2431.6|2416.8|2431.9|2417.1|2430.76|2415.96|31
1737636510000|2025-01-23 12:48:30|2431.78|2416.98|2430.91|2416.11|2432.05|2417.25|2430.7|2415.9|29
1737636520000|2025-01-23 12:48:40|2430.95|2416.15|2430|2415.2|2431.8|2417|2429.9|2415.1|27
1737636530000|2025-01-23 12:48:50|2430.15|2415.35|2429.95|2415.15|2430.87|2416.07|2429.8|2415|19
1737636540000|2025-01-23 12:49:00|2429.9|2415.1|2433.9|2419.1|2433.9|2419.1|2429.9|2415.1|30
1737636550000|2025-01-23 12:49:10|2433.49|2418.69|2433.99|2419.19|2433.99|2419.19|2432.05|2417.25|36
1737636560000|2025-01-23 12:49:20|2434.2|2419.4|2434.9|2420.1|2434.99|2420.19|2434.2|2419.4|13
1737636570000|2025-01-23 12:49:30|2434.65|2419.85|2435.6|2420.8|2435.6|2420.8|2434.65|2419.85|5
1737636580000|2025-01-23 12:49:40|2435.65|2420.85|2435.64|2420.84|2435.75|2420.95|2435.25|2420.45|10
1737636590000|2025-01-23 12:49:50|2435.6|2420.8|2436.15|2421.35|2436.9|2422.1|2435.6|2420.8|19
1737636600000|2025-01-23 12:50:00|2436.55|2421.75|2439.89|2425.09|2439.9|2425.1|2435.99|2421.19|35
1737636610000|2025-01-23 12:50:10|2439.91|2425.11|2438.7|2423.9|2440|2425.2|2438.49|2423.69|27
1737636620000|2025-01-23 12:50:20|2438.2|2423.4|2438|2423.2|2438.6|2423.8|2437|2422.2|32
1737636630000|2025-01-23 12:50:30|2438.28|2423.48|2438.78|2423.98|2439.01|2424.21|2437.95|2423.15|33
1737636640000|2025-01-23 12:50:40|2438.73|2423.93|2439.45|2424.65|2439.75|2424.95|2438.73|2423.93|22
1737636650000|2025-01-23 12:50:50|2439.64|2424.84|2439.45|2424.65|2440|2425.2|2439.45|2424.65|24
1737636660000|2025-01-23 12:51:00|2439.73|2424.93|2439.1|2424.3|2439.73|2424.93|2437.5|2422.7|32
1737636670000|2025-01-23 12:51:10|2439.23|2424.43|2436.91|2422.11|2439.65|2424.85|2436.91|2422.11|32
1737636680000|2025-01-23 12:51:20|2436.98|2422.18|2437.55|2422.75|2437.9|2423.1|2436.86|2422.06|32
1737636690000|2025-01-23 12:51:30|2437.75|2422.95|2435.27|2420.47|2437.75|2422.95|2435.15|2420.35|29
1737636700000|2025-01-23 12:51:40|2435.75|2420.95|2435.78|2420.98|2436.62|2421.82|2435.5|2420.7|30
1737636710000|2025-01-23 12:51:50|2435.77|2420.97|2436.24|2421.44|2436.34|2421.54|2434.95|2420.15|28
1737636720000|2025-01-23 12:52:00|2436.19|2421.39|2437.1|2422.3|2437.1|2422.3|2434.94|2420.14|37
1737636730000|2025-01-23 12:52:10|2437.4|2422.6|2437.42|2422.62|2437.8|2423|2436.96|2422.16|22
1737636740000|2025-01-23 12:52:20|2437.15|2422.35|2436.55|2421.75|2437.18|2422.38|2434.95|2420.15|37
1737636750000|2025-01-23 12:52:30|2436.62|2421.82|2437.7|2422.9|2437.95|2423.15|2436.62|2421.82|36
1737636760000|2025-01-23 12:52:40|2437.6|2422.8|2437.8|2423|2437.9|2423.1|2436.93|2422.13|25
1737636770000|2025-01-23 12:52:50|2437.51|2422.71|2438.2|2423.4|2438.55|2423.75|2437.51|2422.71|22
1737636780000|2025-01-23 12:53:00|2438.75|2423.95|2437.65|2422.85|2438.75|2423.95|2437|2422.2|17
1737636790000|2025-01-23 12:53:10|2437.6|2422.8|2437.98|2423.18|2438.23|2423.43|2437.6|2422.8|8
1737636800000|2025-01-23 12:53:20|2437.87|2423.07|2437.02|2422.22|2437.95|2423.15|2437.02|2422.22|27
1737636810000|2025-01-23 12:53:30|2437.29|2422.49|2437.75|2422.95|2437.95|2423.15|2436|2421.2|25
1737636820000|2025-01-23 12:53:40|2437.79|2422.99|2437.27|2422.47|2437.9|2423.1|2436.15|2421.35|30
1737636830000|2025-01-23 12:53:50|2437.42|2422.62|2437.73|2422.93|2437.85|2423.05|2437.38|2422.58|18
1737636840000|2025-01-23 12:54:00|2437.77|2422.97|2439.04|2424.24|2439.43|2424.63|2437.55|2422.75|26
1737636850000|2025-01-23 12:54:10|2439.2|2424.4|2440.9|2426.1|2440.9|2426.1|2439.2|2424.4|26
1737636860000|2025-01-23 12:54:20|2440.55|2425.75|2441.91|2427.11|2442|2427.2|2440.55|2425.75|25
1737636870000|2025-01-23 12:54:30|2441.89|2427.09|2440.42|2425.62|2441.94|2427.14|2440.25|2425.45|24
1737636880000|2025-01-23 12:54:40|2440.6|2425.8|2442.15|2427.35|2442.55|2427.75|2440.6|2425.8|25
1737636890000|2025-01-23 12:54:50|2441.95|2427.15|2441.57|2426.77|2442.28|2427.48|2441.3|2426.5|20
1737636900000|2025-01-23 12:55:00|2441.59|2426.79|2439.5|2424.7|2441.59|2426.79|2439.35|2424.55|29
1737636910000|2025-01-23 12:55:10|2439.46|2424.66|2439.42|2424.62|2439.57|2424.77|2439.12|2424.32|25
1737636920000|2025-01-23 12:55:20|2439.22|2424.42|2438.17|2423.37|2439.7|2424.9|2438.17|2423.37|21
1737636930000|2025-01-23 12:55:30|2437.93|2423.13|2437.9|2423.1|2437.93|2423.13|2437.25|2422.45|17
1737636940000|2025-01-23 12:55:40|2437.77|2422.97|2437.75|2422.95|2438.54|2423.74|2437.57|2422.77|24
1737636950000|2025-01-23 12:55:50|2437.73|2422.93|2437.69|2422.89|2437.8|2423|2436.88|2422.08|21
1737636960000|2025-01-23 12:56:00|2437.64|2422.84|2436.86|2422.06|2437.64|2422.84|2436.75|2421.95|21
1737636970000|2025-01-23 12:56:10|2436.8|2422|2438.35|2423.55|2438.7|2423.9|2436.75|2421.95|13
1737636980000|2025-01-23 12:56:20|2437.87|2423.07|2439.3|2424.5|2439.3|2424.5|2437.7|2422.9|8
1737636990000|2025-01-23 12:56:30|2439.45|2424.65|2439.89|2425.09|2440.05|2425.25|2439.45|2424.65|7
1737637000000|2025-01-23 12:56:40|2439.94|2425.14|2439.34|2424.54|2439.94|2425.14|2439.2|2424.4|11
1737637010000|2025-01-23 12:56:50|2439.6|2424.8|2439.27|2424.47|2439.95|2425.15|2439.02|2424.22|20
1737637020000|2025-01-23 12:57:00|2439.41|2424.61|2439.4|2424.6|2439.41|2424.61|2439.15|2424.35|7
1737637030000|2025-01-23 12:57:10|2439.41|2424.61|2439.8|2425|2440|2425.2|2439.41|2424.61|17
1737637040000|2025-01-23 12:57:20|2439.85|2425.05|2440.29|2425.49|2440.33|2425.53|2439.85|2425.05|6
1737637050000|2025-01-23 12:57:30|2440.15|2425.35|2437.56|2422.76|2440.49|2425.69|2437.2|2422.4|22
1737637060000|2025-01-23 12:57:40|2437.9|2423.1|2436.7|2421.9|2437.9|2423.1|2435.92|2421.12|29
1737637070000|2025-01-23 12:57:50|2436.76|2421.96|2436.95|2422.15|2436.95|2422.15|2436.28|2421.48|18
1737637080000|2025-01-23 12:58:00|2437.05|2422.25|2438.08|2423.28|2438.08|2423.28|2437.05|2422.25|13
1737637090000|2025-01-23 12:58:10|2438.11|2423.31|2439.04|2424.24|2439.04|2424.24|2438.11|2423.31|10
1737637100000|2025-01-23 12:58:20|2439.17|2424.37|2437.38|2422.58|2439.95|2425.15|2437.06|2422.26|19
1737637110000|2025-01-23 12:58:30|2437.4|2422.6|2436.79|2421.99|2437.4|2422.6|2436.53|2421.73|31
1737637120000|2025-01-23 12:58:40|2436.3|2421.5|2436.84|2422.04|2436.86|2422.06|2436.25|2421.45|19
1737637130000|2025-01-23 12:58:50|2436.65|2421.85|2436.5|2421.7|2436.76|2421.96|2436.09|2421.29|23
1737637140000|2025-01-23 12:59:00|2436.47|2421.67|2437.18|2422.38|2437.51|2422.71|2436.47|2421.67|26
1737637150000|2025-01-23 12:59:10|2437.2|2422.4|2436.12|2421.32|2437.2|2422.4|2436.09|2421.29|30
1737637160000|2025-01-23 12:59:20|2435.87|2421.07|2436.43|2421.63|2436.46|2421.66|2435.23|2420.43|25
1737637170000|2025-01-23 12:59:30|2435.98|2421.18|2435.9|2421.1|2436.43|2421.63|2435.6|2420.8|19
1737637190000|2025-01-23 12:59:50|2435.5|2420.7|2434.8|2420|2435.5|2420.7|2434.52|2419.72|13
1737637200000|2025-01-23 13:00:00|2434.85|2420.05|2435.44|2420.64|2435.67|2420.87|2433.85|2419.05|33
1737637210000|2025-01-23 13:00:10|2435.5|2420.7|2438.58|2423.78|2438.58|2423.78|2435.5|2420.7|31
1737637220000|2025-01-23 13:00:20|2438.43|2423.63|2438.38|2423.58|2439.64|2424.84|2437.8|2423|34
1737637230000|2025-01-23 13:00:30|2438.48|2423.68|2438.15|2423.35|2439.65|2424.85|2438.15|2423.35|21
1737637240000|2025-01-23 13:00:40|2438.75|2423.95|2437.5|2422.7|2438.75|2423.95|2437|2422.2|31
1737637250000|2025-01-23 13:00:50|2437.65|2422.85|2438.52|2423.72|2438.6|2423.8|2437.5|2422.7|18
1737637260000|2025-01-23 13:01:00|2438.35|2423.55|2436.2|2421.4|2438.35|2423.55|2434.35|2419.55|30
1737637270000|2025-01-23 13:01:10|2436|2421.2|2436|2421.2|2437.67|2422.87|2436|2421.2|32
1737637280000|2025-01-23 13:01:20|2436.05|2421.25|2436.72|2421.92|2436.72|2421.92|2435.3|2420.5|28
1737637290000|2025-01-23 13:01:30|2436.8|2422|2438.66|2423.86|2438.69|2423.89|2436.8|2422|31
1737637300000|2025-01-23 13:01:40|2438.69|2423.89|2439.18|2424.38|2439.4|2424.6|2438.46|2423.66|23
1737637310000|2025-01-23 13:01:50|2439.23|2424.43|2439.95|2425.15|2439.95|2425.15|2439.23|2424.43|12
1737637320000|2025-01-23 13:02:00|2440|2425.2|2438.78|2423.98|2440.3|2425.5|2438.16|2423.36|35
1737637330000|2025-01-23 13:02:10|2438.45|2423.65|2440.45|2425.65|2440.78|2425.98|2438.45|2423.65|24
1737637340000|2025-01-23 13:02:20|2440.95|2426.15|2442.6|2427.8|2442.6|2427.8|2440.15|2425.35|34
1737637350000|2025-01-23 13:02:30|2442|2427.2|2442.65|2427.85|2442.95|2428.15|2441.85|2427.05|16
1737637360000|2025-01-23 13:02:40|2442.35|2427.55|2442.13|2427.33|2442.65|2427.85|2441.95|2427.15|11
1737637370000|2025-01-23 13:02:50|2442.3|2427.5|2442.7|2427.9|2442.7|2427.9|2441.95|2427.15|21
1737637380000|2025-01-23 13:03:00|2442.5|2427.7|2443.39|2428.59|2443.39|2428.59|2442.25|2427.45|19
1737637390000|2025-01-23 13:03:10|2443.2|2428.4|2440.95|2426.15|2443.45|2428.65|2440.84|2426.04|30
1737637400000|2025-01-23 13:03:20|2441|2426.2|2439.9|2425.1|2441|2426.2|2438.35|2423.55|26
1737637410000|2025-01-23 13:03:30|2440.15|2425.35|2440.71|2425.91|2441.92|2427.12|2440.15|2425.35|23
1737637420000|2025-01-23 13:03:40|2440.66|2425.86|2440.47|2425.67|2441.88|2427.08|2440.1|2425.3|21
1737637430000|2025-01-23 13:03:50|2440.34|2425.54|2439.38|2424.58|2440.34|2425.54|2438.85|2424.05|24
1737637440000|2025-01-23 13:04:00|2439.35|2424.55|2435.52|2420.72|2439.75|2424.95|2435|2420.2|32
1737637450000|2025-01-23 13:04:10|2435.3|2420.5|2435.33|2420.53|2435.78|2420.98|2435.14|2420.34|27
1737637460000|2025-01-23 13:04:20|2435.38|2420.58|2436.45|2421.65|2436.75|2421.95|2435.33|2420.53|26
1737637470000|2025-01-23 13:04:30|2436.42|2421.62|2434.5|2419.7|2436.8|2422|2434.15|2419.35|30
1737637480000|2025-01-23 13:04:40|2434|2419.2|2433.9|2419.1|2434.75|2419.95|2433.2|2418.4|27
1737637490000|2025-01-23 13:04:50|2434|2419.2|2433.6|2418.8|2434.78|2419.98|2433.6|2418.8|21
1737637500000|2025-01-23 13:05:00|2433.4|2418.6|2432.75|2417.95|2433.9|2419.1|2431.15|2416.35|37
1737637510000|2025-01-23 13:05:10|2432.8|2418|2431.65|2416.85|2434.48|2419.68|2431.65|2416.85|28
1737637520000|2025-01-23 13:05:20|2431.6|2416.8|2431.28|2416.48|2431.95|2417.15|2430.65|2415.85|30
1737637530000|2025-01-23 13:05:30|2431.19|2416.39|2430.8|2416|2431.72|2416.92|2430.25|2415.45|30
1737637540000|2025-01-23 13:05:40|2430.68|2415.88|2432.65|2417.85|2432.65|2417.85|2430.12|2415.32|31
1737637550000|2025-01-23 13:05:50|2432.69|2417.89|2431.57|2416.77|2433.6|2418.8|2431|2416.2|29
1737637560000|2025-01-23 13:06:00|2431.46|2416.66|2430.9|2416.1|2431.7|2416.9|2430.85|2416.05|27
1737637570000|2025-01-23 13:06:10|2431.4|2416.6|2433.15|2418.35|2433.7|2418.9|2431.3|2416.5|18
1737637580000|2025-01-23 13:06:20|2432.9|2418.1|2434.37|2419.57|2434.76|2419.96|2432.8|2418|15
1737637590000|2025-01-23 13:06:30|2434.38|2419.58|2436|2421.2|2436|2421.2|2434.05|2419.25|24
1737637600000|2025-01-23 13:06:40|2436.25|2421.45|2435.86|2421.06|2436.85|2422.05|2433.97|2419.17|32
1737637610000|2025-01-23 13:06:50|2435.95|2421.15|2435.88|2421.08|2435.95|2421.15|2435.75|2420.95|10
1737637620000|2025-01-23 13:07:00|2435.75|2420.95|2436.1|2421.3|2436.8|2422|2435.1|2420.3|29
1737637630000|2025-01-23 13:07:10|2435.95|2421.15|2435.55|2420.75|2436.75|2421.95|2434.45|2419.65|32
1737637640000|2025-01-23 13:07:20|2435.9|2421.1|2435.93|2421.13|2436.4|2421.6|2435.9|2421.1|18
1737637650000|2025-01-23 13:07:30|2435.64|2420.84|2434.65|2419.85|2436.55|2421.75|2434.35|2419.55|29
1737637660000|2025-01-23 13:07:40|2434.68|2419.88|2436.24|2421.44|2436.58|2421.78|2434.65|2419.85|26
1737637670000|2025-01-23 13:07:50|2436.28|2421.48|2436.79|2421.99|2436.79|2421.99|2436.28|2421.48|15
1737637680000|2025-01-23 13:08:00|2436.84|2422.04|2436.37|2421.57|2437.53|2422.73|2435.27|2420.47|28
1737637690000|2025-01-23 13:08:10|2436.62|2421.82|2435.63|2420.83|2436.62|2421.82|2435.3|2420.5|24
1737637700000|2025-01-23 13:08:20|2435.59|2420.79|2436.51|2421.71|2436.51|2421.71|2435.52|2420.72|20
1737637710000|2025-01-23 13:08:30|2436.41|2421.61|2435.23|2420.43|2437.1|2422.3|2435.23|2420.43|21
1737637720000|2025-01-23 13:08:40|2435.2|2420.4|2434.35|2419.55|2435.75|2420.95|2434.35|2419.55|26
1737637730000|2025-01-23 13:08:50|2434.45|2419.65|2434.13|2419.33|2434.62|2419.82|2433.88|2419.08|20
1737637740000|2025-01-23 13:09:00|2434.33|2419.53|2434.7|2419.9|2435.9|2421.1|2434.22|2419.42|33
1737637750000|2025-01-23 13:09:10|2434.86|2420.06|2434.3|2419.5|2434.87|2420.07|2433.68|2418.88|20
1737637760000|2025-01-23 13:09:20|2434.28|2419.48|2433.43|2418.63|2434.36|2419.56|2433|2418.2|24
1737637770000|2025-01-23 13:09:30|2433.23|2418.43|2432.23|2417.43|2433.38|2418.58|2431.25|2416.45|25
1737637780000|2025-01-23 13:09:40|2431.93|2417.13|2431.58|2416.78|2432.37|2417.57|2431.35|2416.55|17
1737637790000|2025-01-23 13:09:50|2431.65|2416.85|2432.55|2417.75|2432.85|2418.05|2431.55|2416.75|28
1737637800000|2025-01-23 13:10:00|2432.6|2417.8|2431.65|2416.85|2433|2418.2|2430.9|2416.1|33
1737637810000|2025-01-23 13:10:10|2431.7|2416.9|2429.9|2415.1|2431.8|2417|2429.9|2415.1|16
1737637820000|2025-01-23 13:10:20|2429.6|2414.8|2429.38|2414.58|2429.9|2415.1|2429.05|2414.25|12
1737637830000|2025-01-23 13:10:30|2429.31|2414.51|2428.9|2414.1|2429.67|2414.87|2428.9|2414.1|16
1737637840000|2025-01-23 13:10:40|2428.7|2413.9|2427.9|2413.1|2428.7|2413.9|2427.55|2412.75|19
1737637850000|2025-01-23 13:10:50|2427.85|2413.05|2427.28|2412.48|2427.95|2413.15|2427.05|2412.25|22
1737637860000|2025-01-23 13:11:00|2427.22|2412.42|2426.6|2411.8|2427.22|2412.42|2426|2411.2|24
1737637870000|2025-01-23 13:11:10|2426.79|2411.99|2427.54|2412.74|2428.2|2413.4|2426.79|2411.99|28
1737637880000|2025-01-23 13:11:20|2427.39|2412.59|2426.4|2411.6|2427.75|2412.95|2426.4|2411.6|32
1737637890000|2025-01-23 13:11:30|2426.25|2411.45|2426.5|2411.7|2427.2|2412.4|2426.25|2411.45|24
1737637900000|2025-01-23 13:11:40|2426.65|2411.85|2426.9|2412.1|2426.9|2412.1|2425.9|2411.1|20
1737637910000|2025-01-23 13:11:50|2426.92|2412.12|2427.95|2413.15|2428.9|2414.1|2426.85|2412.05|18
1737637920000|2025-01-23 13:12:00|2428.08|2413.28|2430.15|2415.35|2430.15|2415.35|2427.9|2413.1|30
1737637930000|2025-01-23 13:12:10|2429.9|2415.1|2431.35|2416.55|2431.35|2416.55|2429.2|2414.4|23
1737637940000|2025-01-23 13:12:20|2431.45|2416.65|2428.5|2413.7|2431.7|2416.9|2428.5|2413.7|34
1737637950000|2025-01-23 13:12:30|2428.35|2413.55|2427.96|2413.16|2428.9|2414.1|2427.96|2413.16|18
1737637960000|2025-01-23 13:12:40|2427.95|2413.15|2429.85|2415.05|2430.54|2415.74|2427.95|2413.15|22
1737637970000|2025-01-23 13:12:50|2429.9|2415.1|2431.67|2416.87|2431.86|2417.06|2429.9|2415.1|27
1737637980000|2025-01-23 13:13:00|2431.45|2416.65|2431.6|2416.8|2431.9|2417.1|2431.45|2416.65|23
1737637990000|2025-01-23 13:13:10|2431.73|2416.93|2432.52|2417.72|2432.68|2417.88|2431.5|2416.7|21
1737638000000|2025-01-23 13:13:20|2432.49|2417.69|2432.8|2418|2432.8|2418|2432.35|2417.55|8
1737638010000|2025-01-23 13:13:30|2432.75|2417.95|2429.9|2415.1|2432.75|2417.95|2429.9|2415.1|16
1737638020000|2025-01-23 13:13:40|2429.59|2414.79|2429.54|2414.74|2429.63|2414.83|2429.44|2414.64|13
1737638030000|2025-01-23 13:13:50|2429.59|2414.79|2428.8|2414|2429.59|2414.79|2428.2|2413.4|31
1737638040000|2025-01-23 13:14:00|2428.96|2414.16|2429.08|2414.28|2429.7|2414.9|2428.5|2413.7|25
1737638050000|2025-01-23 13:14:10|2429.03|2414.23|2430.4|2415.6|2430.68|2415.88|2428.85|2414.05|25
1737638060000|2025-01-23 13:14:20|2430.65|2415.85|2430|2415.2|2430.65|2415.85|2429.05|2414.25|26
1737638070000|2025-01-23 13:14:30|2429.75|2414.95|2429.08|2414.28|2430.26|2415.46|2429.08|2414.28|25
1737638080000|2025-01-23 13:14:40|2429.1|2414.3|2429.95|2415.15|2430.21|2415.41|2429.04|2414.24|22
1737638090000|2025-01-23 13:14:50|2430.05|2415.25|2429.95|2415.15|2430.8|2416|2429.25|2414.45|27
1737638100000|2025-01-23 13:15:00|2430.15|2415.35|2431.9|2417.1|2431.9|2417.1|2430.15|2415.35|33
1737638110000|2025-01-23 13:15:10|2431.8|2417|2429.39|2414.59|2431.8|2417|2428.8|2414|31
1737638120000|2025-01-23 13:15:20|2429.7|2414.9|2427.46|2412.66|2429.7|2414.9|2427.45|2412.65|23
1737638130000|2025-01-23 13:15:30|2427.43|2412.63|2426.94|2412.14|2427.43|2412.63|2426.6|2411.8|25
1737638140000|2025-01-23 13:15:40|2426.99|2412.19|2426.05|2411.25|2426.99|2412.19|2426.03|2411.23|22
1737638150000|2025-01-23 13:15:50|2426|2411.2|2425.25|2410.45|2426|2411.2|2425|2410.2|17
1737638160000|2025-01-23 13:16:00|2425.2|2410.4|2425|2410.2|2425.8|2411|2424.35|2409.55|23
1737638170000|2025-01-23 13:16:10|2424.95|2410.15|2424|2409.2|2425.1|2410.3|2424|2409.2|23
1737638180000|2025-01-23 13:16:20|2424.6|2409.8|2424|2409.2|2424.92|2410.12|2423.95|2409.15|23
1737638190000|2025-01-23 13:16:30|2423.9|2409.1|2424.2|2409.4|2424.95|2410.15|2423.9|2409.1|16
1737638200000|2025-01-23 13:16:40|2424.35|2409.55|2427.08|2412.28|2427.75|2412.95|2424.35|2409.55|31
1737638210000|2025-01-23 13:16:50|2427.06|2412.26|2427|2412.2|2427.42|2412.62|2426.86|2412.06|31
1737638220000|2025-01-23 13:17:00|2426.96|2412.16|2424.9|2410.1|2427.15|2412.35|2424.9|2410.1|31
1737638230000|2025-01-23 13:17:10|2424.8|2410|2424.2|2409.4|2425.42|2410.62|2424.2|2409.4|29
1737638240000|2025-01-23 13:17:20|2424.1|2409.3|2423.9|2409.1|2424.65|2409.85|2423.9|2409.1|7
1737638250000|2025-01-23 13:17:30|2424.1|2409.3|2423.95|2409.15|2424.1|2409.3|2423.95|2409.15|6
1737638260000|2025-01-23 13:17:40|2423.85|2409.05|2423.85|2409.05|2423.85|2409.05|2423.75|2408.95|4
1737638270000|2025-01-23 13:17:50|2423.8|2409|2421.8|2407|2423.85|2409.05|2421.8|2407|29
1737638280000|2025-01-23 13:18:00|2420.55|2405.75|2421.63|2406.83|2421.9|2407.1|2420.55|2405.75|36
1737638290000|2025-01-23 13:18:10|2421.56|2406.76|2416.36|2401.56|2421.56|2406.76|2414.75|2399.95|34
1737638300000|2025-01-23 13:18:20|2416.33|2401.53|2414.4|2399.6|2417.2|2402.4|2414.4|2399.6|32
1737638310000|2025-01-23 13:18:30|2414.5|2399.7|2414.95|2400.15|2416.15|2401.35|2414.3|2399.5|30
1737638320000|2025-01-23 13:18:40|2415.2|2400.4|2413.9|2399.1|2415.2|2400.4|2413.8|2399|34
1737638330000|2025-01-23 13:18:50|2413.62|2398.82|2413.85|2399.05|2416.53|2401.73|2413.6|2398.8|33
1737638340000|2025-01-23 13:19:00|2413.8|2399|2414.7|2399.9|2415|2400.2|2413.15|2398.35|32
1737638350000|2025-01-23 13:19:10|2414|2399.2|2416.05|2401.25|2416.09|2401.29|2414|2399.2|24
1737638360000|2025-01-23 13:19:20|2416.1|2401.3|2416.1|2401.3|2418.4|2403.6|2415.9|2401.1|34
1737638370000|2025-01-23 13:19:30|2416.15|2401.35|2415.96|2401.16|2417.15|2402.35|2415.8|2401|24
1737638380000|2025-01-23 13:19:40|2415.8|2401|2416.06|2401.26|2416.06|2401.26|2415.7|2400.9|12
1737638390000|2025-01-23 13:19:50|2416.01|2401.21|2416.23|2401.43|2416.43|2401.63|2415.6|2400.8|27
1737638400000|2025-01-23 13:20:00|2416.05|2401.25|2417.6|2402.8|2418.55|2403.75|2415.68|2400.88|31
1737638410000|2025-01-23 13:20:10|2417.65|2402.85|2416.42|2401.62|2418.1|2403.3|2416.05|2401.25|30
1737638420000|2025-01-23 13:20:20|2416.19|2401.39|2416.44|2401.64|2417.45|2402.65|2416.19|2401.39|25
1737638430000|2025-01-23 13:20:30|2416.42|2401.62|2415.35|2400.55|2416.75|2401.95|2415.05|2400.25|21
1737638440000|2025-01-23 13:20:40|2415.9|2401.1|2416.04|2401.24|2416.39|2401.59|2415.35|2400.55|34
1737638450000|2025-01-23 13:20:50|2416|2401.2|2416.65|2401.85|2417.45|2402.65|2415.93|2401.13|32
1737638460000|2025-01-23 13:21:00|2416.63|2401.83|2418.6|2403.8|2418.9|2404.1|2416.63|2401.83|37
1737638470000|2025-01-23 13:21:10|2419.25|2404.45|2421.5|2406.7|2422.76|2407.96|2419.25|2404.45|33
1737638480000|2025-01-23 13:21:20|2421.45|2406.65|2422.79|2407.99|2422.79|2407.99|2421.24|2406.44|28
1737638490000|2025-01-23 13:21:30|2422.76|2407.96|2423.75|2408.95|2424.05|2409.25|2422.13|2407.33|30
1737638500000|2025-01-23 13:21:40|2423.85|2409.05|2423.9|2409.1|2425.81|2411.01|2423.85|2409.05|29
1737638510000|2025-01-23 13:21:50|2423.26|2408.46|2421.94|2407.14|2423.73|2408.93|2421.25|2406.45|28
1737638520000|2025-01-23 13:22:00|2422.35|2407.55|2422.57|2407.77|2423.25|2408.45|2421.62|2406.82|35
1737638530000|2025-01-23 13:22:10|2422.35|2407.55|2420.19|2405.39|2423.75|2408.95|2420.1|2405.3|35
1737638540000|2025-01-23 13:22:20|2419.88|2405.08|2421.3|2406.5|2421.3|2406.5|2419.8|2405|32
1737638550000|2025-01-23 13:22:30|2421.4|2406.6|2421.9|2407.1|2421.95|2407.15|2421.4|2406.6|16
1737638560000|2025-01-23 13:22:40|2421.5|2406.7|2422|2407.2|2422|2407.2|2421.03|2406.23|23
1737638570000|2025-01-23 13:22:50|2422.05|2407.25|2419.75|2404.95|2422.05|2407.25|2419.15|2404.35|31
1737638580000|2025-01-23 13:23:00|2419.68|2404.88|2420.78|2405.98|2421.13|2406.33|2419.1|2404.3|32
1737638590000|2025-01-23 13:23:10|2420.81|2406.01|2420.73|2405.93|2420.95|2406.15|2419.5|2404.7|32
1737638600000|2025-01-23 13:23:20|2420.6|2405.8|2423.25|2408.45|2423.25|2408.45|2420.6|2405.8|29
1737638610000|2025-01-23 13:23:30|2423.16|2408.36|2422.42|2407.62|2423.25|2408.45|2422.35|2407.55|24
1737638620000|2025-01-23 13:23:40|2422.75|2407.95|2422.68|2407.88|2423|2408.2|2421.65|2406.85|28
1737638630000|2025-01-23 13:23:50|2422.93|2408.13|2420.4|2405.6|2423|2408.2|2420.35|2405.55|27
1737638640000|2025-01-23 13:24:00|2420.35|2405.55|2419.62|2404.82|2421.62|2406.82|2419.45|2404.65|33
1737638650000|2025-01-23 13:24:10|2419.65|2404.85|2421.7|2406.9|2421.97|2407.17|2419.65|2404.85|24
1737638660000|2025-01-23 13:24:20|2421.84|2407.04|2423.86|2409.06|2423.86|2409.06|2421.84|2407.04|25
1737638670000|2025-01-23 13:24:30|2423.7|2408.9|2422.47|2407.67|2423.86|2409.06|2422.1|2407.3|27
1737638680000|2025-01-23 13:24:40|2422.15|2407.35|2421.06|2406.26|2422.47|2407.67|2420.5|2405.7|29
1737638690000|2025-01-23 13:24:50|2421.05|2406.25|2421.75|2406.95|2422.08|2407.28|2421.05|2406.25|28
1737638700000|2025-01-23 13:25:00|2421.7|2406.9|2422.23|2407.43|2422.63|2407.83|2421.5|2406.7|33
1737638710000|2025-01-23 13:25:10|2422.2|2407.4|2421.8|2407|2422.54|2407.74|2421.8|2407|19
1737638720000|2025-01-23 13:25:20|2421.75|2406.95|2423.45|2408.65|2423.7|2408.9|2421.1|2406.3|24
1737638730000|2025-01-23 13:25:30|2423.7|2408.9|2424.75|2409.95|2425.8|2411|2423.7|2408.9|32
1737638740000|2025-01-23 13:25:40|2424.85|2410.05|2426.1|2411.3|2426.1|2411.3|2424.85|2410.05|25
1737638750000|2025-01-23 13:25:50|2426.35|2411.55|2426.9|2412.1|2426.9|2412.1|2425.85|2411.05|21
1737638760000|2025-01-23 13:26:00|2426.79|2411.99|2426.6|2411.8|2426.79|2411.99|2425.8|2411|27
1737638770000|2025-01-23 13:26:10|2426.4|2411.6|2425.9|2411.1|2426.9|2412.1|2425.35|2410.55|33
1737638780000|2025-01-23 13:26:20|2426.2|2411.4|2426.79|2411.99|2426.9|2412.1|2425.65|2410.85|26
1737638790000|2025-01-23 13:26:30|2426.81|2412.01|2426.9|2412.1|2427.06|2412.26|2426.36|2411.56|26
1737638800000|2025-01-23 13:26:40|2427.06|2412.26|2427.1|2412.3|2427.44|2412.64|2426.7|2411.9|20
1737638810000|2025-01-23 13:26:50|2426.97|2412.17|2425.19|2410.39|2426.97|2412.17|2424.85|2410.05|23
1737638820000|2025-01-23 13:27:00|2425.23|2410.43|2425.57|2410.77|2426.08|2411.28|2424.9|2410.1|24
1737638830000|2025-01-23 13:27:10|2425.48|2410.68|2426.03|2411.23|2426.03|2411.23|2424.05|2409.25|36
1737638840000|2025-01-23 13:27:20|2425.86|2411.06|2427.42|2412.62|2427.49|2412.69|2425.45|2410.65|25
1737638850000|2025-01-23 13:27:30|2427.1|2412.3|2428.75|2413.95|2428.8|2414|2427.1|2412.3|23
1737638860000|2025-01-23 13:27:40|2428.45|2413.65|2427.86|2413.06|2428.45|2413.65|2427.5|2412.7|22
1737638870000|2025-01-23 13:27:50|2427.91|2413.11|2427.24|2412.44|2427.91|2413.11|2427.21|2412.41|18
1737638880000|2025-01-23 13:28:00|2427.21|2412.41|2424.5|2409.7|2427.29|2412.49|2423.95|2409.15|31
1737638890000|2025-01-23 13:28:10|2424.76|2409.96|2425.6|2410.8|2425.6|2410.8|2424.5|2409.7|19
1737638900000|2025-01-23 13:28:20|2425.9|2411.1|2425.5|2410.7|2425.9|2411.1|2425|2410.2|7
1737638910000|2025-01-23 13:28:30|2425.8|2411|2426.61|2411.81|2426.9|2412.1|2425.8|2411|17
1737638920000|2025-01-23 13:28:40|2426.52|2411.72|2427.31|2412.51|2427.45|2412.65|2426.4|2411.6|22
1737638930000|2025-01-23 13:28:50|2426.65|2411.85|2426.36|2411.56|2427.9|2413.1|2425.95|2411.15|29
1737638940000|2025-01-23 13:29:00|2426.52|2411.72|2426.8|2412|2426.8|2412|2426.49|2411.69|10
1737638950000|2025-01-23 13:29:10|2426.5|2411.7|2427.65|2412.85|2427.95|2413.15|2426.5|2411.7|16
1737638960000|2025-01-23 13:29:20|2427.57|2412.77|2425.05|2410.25|2427.74|2412.94|2424.86|2410.06|27
1737638970000|2025-01-23 13:29:30|2425.29|2410.49|2424.6|2409.8|2425.29|2410.49|2424.6|2409.8|19
1737638980000|2025-01-23 13:29:40|2424.68|2409.88|2421.9|2407.1|2424.68|2409.88|2421.9|2407.1|26
1737638990000|2025-01-23 13:29:50|2421.95|2407.15|2421.95|2407.15|2422.85|2408.05|2421.9|2407.1|11
1737639000000|2025-01-23 13:30:00|2421.65|2406.85|2422.99|2408.19|2423.1|2408.3|2420.45|2405.65|30
1737639010000|2025-01-23 13:30:10|2422.98|2408.18|2424.03|2409.23|2424.69|2409.89|2422.98|2408.18|27
1737639020000|2025-01-23 13:30:20|2424.18|2409.38|2427.3|2412.5|2427.3|2412.5|2424.17|2409.37|31
1737639030000|2025-01-23 13:30:30|2427.75|2412.95|2429.75|2414.95|2429.9|2415.1|2427.1|2412.3|33
1737639040000|2025-01-23 13:30:40|2429.9|2415.1|2431.85|2417.05|2431.9|2417.1|2429.78|2414.98|17
1737639050000|2025-01-23 13:30:50|2432.39|2417.59|2434.56|2419.76|2434.9|2420.1|2432.37|2417.57|25
1737639060000|2025-01-23 13:31:00|2434.59|2419.79|2437.22|2422.42|2437.7|2422.9|2434.28|2419.48|33
1737639070000|2025-01-23 13:31:10|2437.13|2422.33|2433.25|2418.45|2437.4|2422.6|2432.9|2418.1|38
1737639080000|2025-01-23 13:31:20|2433.49|2418.69|2431.66|2416.86|2433.5|2418.7|2431.6|2416.8|39
1737639090000|2025-01-23 13:31:30|2431.74|2416.94|2435|2420.2|2435|2420.2|2430.85|2416.05|32
1737639100000|2025-01-23 13:31:40|2434.9|2420.1|2435.08|2420.28|2435.45|2420.65|2434.1|2419.3|28
1737639110000|2025-01-23 13:31:50|2434.95|2420.15|2437.15|2422.35|2437.88|2423.08|2434.7|2419.9|36
1737639120000|2025-01-23 13:32:00|2437.26|2422.46|2440.8|2426|2440.8|2426|2436.99|2422.19|32
1737639130000|2025-01-23 13:32:10|2440.85|2426.05|2443.9|2429.1|2443.9|2429.1|2440.85|2426.05|32
1737639140000|2025-01-23 13:32:20|2443.8|2429|2441.55|2426.75|2443.8|2429|2441.25|2426.45|40
1737639150000|2025-01-23 13:32:30|2442|2427.2|2441.44|2426.64|2442.55|2427.75|2441.37|2426.57|31
1737639160000|2025-01-23 13:32:40|2441.23|2426.43|2443.9|2429.1|2443.95|2429.15|2441.23|2426.43|26
1737639170000|2025-01-23 13:32:50|2444.65|2429.85|2445.1|2430.3|2446.28|2431.48|2443.81|2429.01|32
1737639180000|2025-01-23 13:33:00|2445.6|2430.8|2445.08|2430.28|2446.29|2431.49|2443.7|2428.9|38
1737639190000|2025-01-23 13:33:10|2445.06|2430.26|2443.3|2428.5|2445.4|2430.6|2442.75|2427.95|37
1737639200000|2025-01-23 13:33:20|2443.22|2428.42|2445.62|2430.82|2445.62|2430.82|2443.05|2428.25|36
1737639210000|2025-01-23 13:33:30|2445.5|2430.7|2445.75|2430.95|2446.15|2431.35|2445.5|2430.7|19
1737639220000|2025-01-23 13:33:40|2445.87|2431.07|2443|2428.2|2445.88|2431.08|2442.7|2427.9|38
1737639230000|2025-01-23 13:33:50|2443.24|2428.44|2444.59|2429.79|2444.82|2430.02|2443.24|2428.44|34
1737639240000|2025-01-23 13:34:00|2444.63|2429.83|2442.73|2427.93|2444.95|2430.15|2442.7|2427.9|36
1737639250000|2025-01-23 13:34:10|2442.57|2427.77|2442.9|2428.1|2443.81|2429.01|2442.3|2427.5|38
1737639260000|2025-01-23 13:34:20|2443|2428.2|2442.25|2427.45|2443.02|2428.22|2441.4|2426.6|38
1737639270000|2025-01-23 13:34:30|2442.43|2427.63|2443.65|2428.85|2444.8|2430|2441.8|2427|33
1737639280000|2025-01-23 13:34:40|2443.7|2428.9|2445|2430.2|2445.05|2430.25|2443.2|2428.4|27
1737639290000|2025-01-23 13:34:50|2444.95|2430.15|2445.1|2430.3|2446.45|2431.65|2444.85|2430.05|30
1737639300000|2025-01-23 13:35:00|2444.8|2430|2447.01|2432.21|2447.65|2432.85|2444.5|2429.7|33
1737639310000|2025-01-23 13:35:10|2447.54|2432.74|2449.12|2434.32|2449.12|2434.32|2446.15|2431.35|33
1737639320000|2025-01-23 13:35:20|2449.49|2434.69|2448.05|2433.25|2451.15|2436.35|2448|2433.2|23
1737639330000|2025-01-23 13:35:30|2447.96|2433.16|2448.39|2433.59|2448.9|2434.1|2447.91|2433.11|31
1737639340000|2025-01-23 13:35:40|2448.36|2433.56|2449.15|2434.35|2450.65|2435.85|2448.36|2433.56|30
1737639350000|2025-01-23 13:35:50|2449.63|2434.83|2452.6|2437.8|2452.6|2437.8|2449.63|2434.83|12
1737639360000|2025-01-23 13:36:00|2452.5|2437.7|2452.88|2438.08|2453.4|2438.6|2451.95|2437.15|18
1737639370000|2025-01-23 13:36:10|2453.04|2438.24|2454.55|2439.75|2454.95|2440.15|2453.04|2438.24|29
1737639380000|2025-01-23 13:36:20|2454.84|2440.04|2455.35|2440.55|2455.85|2441.05|2454.5|2439.7|28
1737639390000|2025-01-23 13:36:30|2455.3|2440.5|2455.5|2440.7|2455.95|2441.15|2455.1|2440.3|24
1737639400000|2025-01-23 13:36:40|2455.73|2440.93|2453.1|2438.3|2455.73|2440.93|2453.1|2438.3|34
1737639410000|2025-01-23 13:36:50|2453.85|2439.05|2455.12|2440.32|2455.4|2440.6|2453.15|2438.35|15
1737639420000|2025-01-23 13:37:00|2455.1|2440.3|2455.15|2440.35|2455.55|2440.75|2454.4|2439.6|29
1737639430000|2025-01-23 13:37:10|2455.01|2440.21|2453.95|2439.15|2455.65|2440.85|2453.6|2438.8|29
1737639440000|2025-01-23 13:37:20|2454|2439.2|2454.1|2439.3|2456.05|2441.25|2453.5|2438.7|33
1737639450000|2025-01-23 13:37:30|2454.57|2439.77|2453.35|2438.55|2455.15|2440.35|2453.2|2438.4|34
1737639460000|2025-01-23 13:37:40|2453.4|2438.6|2455.59|2440.79|2456.05|2441.25|2453.4|2438.6|25
1737639470000|2025-01-23 13:37:50|2455.56|2440.76|2455.5|2440.7|2455.88|2441.08|2455.39|2440.59|15
1737639480000|2025-01-23 13:38:00|2455.45|2440.65|2457.9|2443.1|2457.93|2443.13|2455.2|2440.4|32
1737639490000|2025-01-23 13:38:10|2457.79|2442.99|2461.4|2446.6|2461.4|2446.6|2457.4|2442.6|26
1737639500000|2025-01-23 13:38:20|2461.62|2446.82|2461.95|2447.15|2462.3|2447.5|2461.4|2446.6|24
1737639510000|2025-01-23 13:38:30|2461.9|2447.1|2462.4|2447.6|2462.9|2448.1|2461.9|2447.1|18
1737639520000|2025-01-23 13:38:40|2462.15|2447.35|2462.25|2447.45|2463.75|2448.95|2462.15|2447.35|22
1737639530000|2025-01-23 13:38:50|2462.9|2448.1|2467.05|2452.25|2467.65|2452.85|2462.9|2448.1|30
1737639540000|2025-01-23 13:39:00|2467|2452.2|2466.9|2452.1|2467|2452.2|2466.22|2451.42|17
1737639550000|2025-01-23 13:39:10|2466.8|2452|2464.15|2449.35|2466.8|2452|2464.15|2449.35|23
1737639560000|2025-01-23 13:39:20|2464.25|2449.45|2463.98|2449.18|2465|2450.2|2463.66|2448.86|36
1737639570000|2025-01-23 13:39:30|2464|2449.2|2464.8|2450|2464.8|2450|2464|2449.2|10
1737639580000|2025-01-23 13:39:40|2464.69|2449.89|2466.1|2451.3|2466.5|2451.7|2464.69|2449.89|24
1737639590000|2025-01-23 13:39:50|2466.05|2451.25|2465.9|2451.1|2466.4|2451.6|2465.5|2450.7|15
1737639600000|2025-01-23 13:40:00|2465.93|2451.13|2464.33|2449.53|2465.93|2451.13|2464|2449.2|27
1737639610000|2025-01-23 13:40:10|2464.5|2449.7|2464.46|2449.66|2465.2|2450.4|2464.09|2449.29|26
1737639620000|2025-01-23 13:40:20|2464.8|2450|2467.72|2452.92|2467.72|2452.92|2464.09|2449.29|31
1737639630000|2025-01-23 13:40:30|2467.22|2452.42|2470.66|2455.86|2470.66|2455.86|2467.05|2452.25|32
1737639640000|2025-01-23 13:40:40|2470.95|2456.15|2470.74|2455.94|2470.95|2456.15|2468.7|2453.9|28
1737639650000|2025-01-23 13:40:50|2470.3|2455.5|2470.4|2455.6|2470.85|2456.05|2468.5|2453.7|30
1737639660000|2025-01-23 13:41:00|2471.35|2456.55|2469.65|2454.85|2471.65|2456.85|2468.6|2453.8|24
1737639670000|2025-01-23 13:41:10|2469.6|2454.8|2467.3|2452.5|2469.85|2455.05|2466.77|2451.97|35
1737639680000|2025-01-23 13:41:20|2467.8|2453|2466.95|2452.15|2468.75|2453.95|2466.75|2451.95|29
1737639690000|2025-01-23 13:41:30|2466.93|2452.13|2465.71|2450.91|2466.93|2452.13|2465.15|2450.35|28
1737639700000|2025-01-23 13:41:40|2464.9|2450.1|2465.85|2451.05|2466.25|2451.45|2463.88|2449.08|32
1737639710000|2025-01-23 13:41:50|2465.7|2450.9|2465.57|2450.77|2466.47|2451.67|2465.15|2450.35|23
1737639720000|2025-01-23 13:42:00|2465.65|2450.85|2469.4|2454.6|2469.67|2454.87|2465.57|2450.77|34
1737639730000|2025-01-23 13:42:10|2470.7|2455.9|2471.65|2456.85|2472.6|2457.8|2469.85|2455.05|24
1737639740000|2025-01-23 13:42:20|2471.55|2456.75|2472|2457.2|2473.18|2458.38|2467.85|2453.05|29
1737639750000|2025-01-23 13:42:30|2471.4|2456.6|2471.9|2457.1|2472.56|2457.76|2471.1|2456.3|29
1737639760000|2025-01-23 13:42:40|2471.75|2456.95|2472.05|2457.25|2472.82|2458.02|2470.9|2456.1|29
1737639770000|2025-01-23 13:42:50|2472|2457.2|2472.04|2457.24|2472.04|2457.24|2471.6|2456.8|9
1737639780000|2025-01-23 13:43:00|2472.25|2457.45|2473.33|2458.53|2473.56|2458.76|2472.2|2457.4|31
1737639790000|2025-01-23 13:43:10|2473.27|2458.47|2472.6|2457.8|2473.9|2459.1|2472.15|2457.35|22
1737639800000|2025-01-23 13:43:20|2472.55|2457.75|2471.55|2456.75|2472.55|2457.75|2471.02|2456.22|30
1737639810000|2025-01-23 13:43:30|2471.67|2456.87|2471.45|2456.65|2472.48|2457.68|2471.35|2456.55|22
1737639820000|2025-01-23 13:43:40|2471.1|2456.3|2470.8|2456|2471.65|2456.85|2470.3|2455.5|17
1737639830000|2025-01-23 13:43:50|2470.4|2455.6|2472.6|2457.8|2472.6|2457.8|2470.4|2455.6|16
1737639840000|2025-01-23 13:44:00|2472.52|2457.72|2472.55|2457.75|2472.95|2458.15|2471.35|2456.55|22
1737639850000|2025-01-23 13:44:10|2472.15|2457.35|2470.95|2456.15|2472.25|2457.45|2470.55|2455.75|21
1737639860000|2025-01-23 13:44:20|2470.9|2456.1|2467.5|2452.7|2472.82|2458.02|2467.5|2452.7|12
1737639870000|2025-01-23 13:44:30|2467.57|2452.77|2466.4|2451.6|2468.51|2453.71|2466.4|2451.6|35
1737639880000|2025-01-23 13:44:40|2466.35|2451.55|2464.63|2449.83|2466.85|2452.05|2464.63|2449.83|27
1737639890000|2025-01-23 13:44:50|2464.61|2449.81|2464.75|2449.95|2465.9|2451.1|2464.29|2449.49|31
1737639900000|2025-01-23 13:45:00|2464.55|2449.75|2466.71|2451.91|2466.77|2451.97|2462.9|2448.1|33
1737639910000|2025-01-23 13:45:10|2466.58|2451.78|2465.4|2450.6|2466.75|2451.95|2465.3|2450.5|27
1737639920000|2025-01-23 13:45:20|2465.25|2450.45|2465.6|2450.8|2465.95|2451.15|2465.02|2450.22|28
1737639930000|2025-01-23 13:45:30|2465.5|2450.7|2467.15|2452.35|2467.75|2452.95|2465.2|2450.4|26
1737639940000|2025-01-23 13:45:40|2467.1|2452.3|2467.2|2452.4|2467.2|2452.4|2466.25|2451.45|15
1737639950000|2025-01-23 13:45:50|2467.35|2452.55|2469.95|2455.15|2470.77|2455.97|2467.35|2452.55|22
1737639960000|2025-01-23 13:46:00|2469.9|2455.1|2472.95|2458.15|2473|2458.2|2469.2|2454.4|21
1737639970000|2025-01-23 13:46:10|2472.25|2457.45|2472.05|2457.25|2472.75|2457.95|2471.05|2456.25|21
1737639980000|2025-01-23 13:46:20|2472.24|2457.44|2471.6|2456.8|2473.2|2458.4|2470.6|2455.8|27
1737639990000|2025-01-23 13:46:30|2471.65|2456.85|2470.8|2456|2472.71|2457.91|2470.55|2455.75|31
1737640000000|2025-01-23 13:46:40|2471.8|2457|2470.9|2456.1|2471.95|2457.15|2469.72|2454.92|25
1737640010000|2025-01-23 13:46:50|2470.7|2455.9|2470.15|2455.35|2470.74|2455.94|2470|2455.2|9
1737640020000|2025-01-23 13:47:00|2469.95|2455.15|2471.15|2456.35|2471.9|2457.1|2469.95|2455.15|22
1737640030000|2025-01-23 13:47:10|2470.95|2456.15|2471.58|2456.78|2472.15|2457.35|2470.9|2456.1|17
1737640040000|2025-01-23 13:47:20|2471.53|2456.73|2471.2|2456.4|2472.15|2457.35|2471.15|2456.35|24
1737640050000|2025-01-23 13:47:30|2471.55|2456.75|2472.4|2457.6|2472.95|2458.15|2471.07|2456.27|25
1737640060000|2025-01-23 13:47:40|2472.45|2457.65|2471.95|2457.15|2473.95|2459.15|2471.15|2456.35|31
1737640070000|2025-01-23 13:47:50|2471.85|2457.05|2473.53|2458.73|2473.8|2459|2471.5|2456.7|22
1737640080000|2025-01-23 13:48:00|2473.58|2458.78|2475.7|2460.9|2475.7|2460.9|2473.58|2458.78|28
1737640090000|2025-01-23 13:48:10|2475.1|2460.3|2480.38|2465.58|2480.38|2465.58|2474.88|2460.08|25
1737640100000|2025-01-23 13:48:20|2479.82|2465.02|2476.85|2462.05|2480.9|2466.1|2476.85|2462.05|27
1737640110000|2025-01-23 13:48:30|2477.35|2462.55|2475.8|2461|2477.35|2462.55|2474.8|2460|21
1737640120000|2025-01-23 13:48:40|2475.77|2460.97|2476.9|2462.1|2477.9|2463.1|2475.77|2460.97|27
1737640130000|2025-01-23 13:48:50|2476.8|2462|2477.55|2462.75|2477.8|2463|2476.4|2461.6|19
1737640140000|2025-01-23 13:49:00|2477.51|2462.71|2478.81|2464.01|2479.8|2465|2477.4|2462.6|29
1737640150000|2025-01-23 13:49:10|2478.75|2463.95|2477.1|2462.3|2479.7|2464.9|2476.44|2461.64|31
1737640160000|2025-01-23 13:49:20|2477.15|2462.35|2477.6|2462.8|2477.8|2463|2476.2|2461.4|29
1737640170000|2025-01-23 13:49:30|2478.1|2463.3|2478.75|2463.95|2478.85|2464.05|2477.09|2462.29|19
1737640180000|2025-01-23 13:49:40|2478.7|2463.9|2477.6|2462.8|2478.7|2463.9|2476.35|2461.55|26
1737640190000|2025-01-23 13:49:50|2477.85|2463.05|2475.95|2461.15|2477.85|2463.05|2475.43|2460.63|25
1737640200000|2025-01-23 13:50:00|2475.8|2461|2470.93|2456.13|2475.8|2461|2470.93|2456.13|30
1737640210000|2025-01-23 13:50:10|2470.95|2456.15|2469.9|2455.1|2470.95|2456.15|2469.2|2454.4|21
1737640220000|2025-01-23 13:50:20|2469.85|2455.05|2467.4|2452.6|2469.85|2455.05|2467.05|2452.25|29
1737640230000|2025-01-23 13:50:30|2467.23|2452.43|2466.75|2451.95|2467.8|2453|2466.25|2451.45|28
1737640240000|2025-01-23 13:50:40|2466.4|2451.6|2468.9|2454.1|2470.08|2455.28|2466.4|2451.6|27
1737640250000|2025-01-23 13:50:50|2469|2454.2|2468.65|2453.85|2469.9|2455.1|2468.3|2453.5|25
1737640260000|2025-01-23 13:51:00|2469.45|2454.65|2468.9|2454.1|2470.95|2456.15|2468.69|2453.89|36
1737640270000|2025-01-23 13:51:10|2468.3|2453.5|2471.15|2456.35|2471.15|2456.35|2468.1|2453.3|20
1737640280000|2025-01-23 13:51:20|2471.05|2456.25|2472.4|2457.6|2473|2458.2|2470.35|2455.55|26
1737640290000|2025-01-23 13:51:30|2472.9|2458.1|2476.05|2461.25|2476.8|2462|2472.9|2458.1|18
1737640300000|2025-01-23 13:51:40|2476|2461.2|2476.12|2461.32|2476.85|2462.05|2475.5|2460.7|18
1737640310000|2025-01-23 13:51:50|2476|2461.2|2477.85|2463.05|2477.95|2463.15|2474.35|2459.55|27
1737640320000|2025-01-23 13:52:00|2477|2462.2|2475.15|2460.35|2477.13|2462.33|2475.05|2460.25|30
1737640330000|2025-01-23 13:52:10|2475.65|2460.85|2474.85|2460.05|2475.71|2460.91|2474.1|2459.3|25
1737640340000|2025-01-23 13:52:20|2475.1|2460.3|2473.9|2459.1|2475.15|2460.35|2473.65|2458.85|17
1737640350000|2025-01-23 13:52:30|2474.1|2459.3|2474.9|2460.1|2474.9|2460.1|2474.1|2459.3|3
1737640360000|2025-01-23 13:52:40|2474.75|2459.95|2474.71|2459.91|2474.95|2460.15|2473.2|2458.4|26
1737640370000|2025-01-23 13:52:50|2474.68|2459.88|2473.88|2459.08|2474.68|2459.88|2473.6|2458.8|16
1737640380000|2025-01-23 13:53:00|2473.98|2459.18|2475.15|2460.35|2475.85|2461.05|2473.98|2459.18|22
1737640390000|2025-01-23 13:53:10|2475.1|2460.3|2475.95|2461.15|2476.88|2462.08|2475.04|2460.24|26
1737640400000|2025-01-23 13:53:20|2475.9|2461.1|2476.4|2461.6|2476.75|2461.95|2474.79|2459.99|30
1737640410000|2025-01-23 13:53:30|2476.55|2461.75|2476.8|2462|2477.2|2462.4|2476.3|2461.5|20
1737640420000|2025-01-23 13:53:40|2476.7|2461.9|2473.9|2459.1|2476.8|2462|2473.9|2459.1|29
1737640430000|2025-01-23 13:53:50|2474.09|2459.29|2477.3|2462.5|2479.3|2464.5|2474.09|2459.29|27
1737640440000|2025-01-23 13:54:00|2477.24|2462.44|2478.24|2463.44|2478.9|2464.1|2477.24|2462.44|16
1737640450000|2025-01-23 13:54:10|2478.15|2463.35|2478.4|2463.6|2478.9|2464.1|2477.95|2463.15|21
1737640460000|2025-01-23 13:54:20|2478.42|2463.62|2477.9|2463.1|2478.42|2463.62|2477.25|2462.45|10
1737640470000|2025-01-23 13:54:30|2477.15|2462.35|2475.95|2461.15|2477.75|2462.95|2475.95|2461.15|15
1737640480000|2025-01-23 13:54:40|2476|2461.2|2476|2461.2|2476.1|2461.3|2475.95|2461.15|7
1737640490000|2025-01-23 13:54:50|2477.75|2462.95|2477.75|2462.95|2477.75|2462.95|2477.75|2462.95|1
1737640500000|2025-01-23 13:55:00|2477.48|2462.68|2478.45|2463.65|2478.9|2464.1|2477.25|2462.45|13
1737640510000|2025-01-23 13:55:10|2479|2464.2|2479.9|2465.1|2481.85|2467.05|2479|2464.2|26
1737640520000|2025-01-23 13:55:20|2478.95|2464.15|2479.74|2464.94|2480.78|2465.98|2478.75|2463.95|30
1737640530000|2025-01-23 13:55:30|2479.77|2464.97|2481.2|2466.4|2481.2|2466.4|2478.94|2464.14|21
1737640540000|2025-01-23 13:55:40|2481.82|2467.02|2482.55|2467.75|2482.62|2467.82|2481.03|2466.23|24
1737640550000|2025-01-23 13:55:50|2482.9|2468.1|2481.6|2466.8|2482.9|2468.1|2481.05|2466.25|24
1737640560000|2025-01-23 13:56:00|2481.65|2466.85|2483.55|2468.75|2483.75|2468.95|2480.3|2465.5|32
1737640570000|2025-01-23 13:56:10|2483.5|2468.7|2485.15|2470.35|2485.15|2470.35|2482.4|2467.6|33
1737640580000|2025-01-23 13:56:20|2485.5|2470.7|2484.59|2469.79|2485.55|2470.75|2484.59|2469.79|23
1737640590000|2025-01-23 13:56:30|2484.3|2469.5|2482.2|2467.4|2484.9|2470.1|2482.2|2467.4|34
1737640600000|2025-01-23 13:56:40|2482.74|2467.94|2484.43|2469.63|2485.78|2470.98|2482.72|2467.92|23
1737640610000|2025-01-23 13:56:50|2484.78|2469.98|2486.95|2472.15|2487.65|2472.85|2483.7|2468.9|25
1737640620000|2025-01-23 13:57:00|2486.75|2471.95|2486.9|2472.1|2486.9|2472.1|2484.4|2469.6|31
1737640630000|2025-01-23 13:57:10|2486.75|2471.95|2487.3|2472.5|2487.3|2472.5|2485.25|2470.45|27
1737640640000|2025-01-23 13:57:20|2486.9|2472.1|2490.15|2475.35|2490.15|2475.35|2486.9|2472.1|18
1737640650000|2025-01-23 13:57:30|2490|2475.2|2491.7|2476.9|2492.43|2477.63|2490|2475.2|29
1737640660000|2025-01-23 13:57:40|2491.75|2476.95|2493.8|2479|2494.2|2479.4|2491.6|2476.8|30
1737640670000|2025-01-23 13:57:50|2493.75|2478.95|2492.7|2477.9|2493.75|2478.95|2491.91|2477.11|30
1737640680000|2025-01-23 13:58:00|2493|2478.2|2493.64|2478.84|2493.81|2479.01|2492.2|2477.4|30
1737640690000|2025-01-23 13:58:10|2493.57|2478.77|2494.53|2479.73|2494.53|2479.73|2493.09|2478.29|35
1737640700000|2025-01-23 13:58:20|2494.22|2479.42|2493.65|2478.85|2494.26|2479.46|2492.89|2478.09|29
1737640710000|2025-01-23 13:58:30|2493.6|2478.8|2492.13|2477.33|2493.65|2478.85|2491.85|2477.05|31
1737640720000|2025-01-23 13:58:40|2491.88|2477.08|2490|2475.2|2492.31|2477.51|2490|2475.2|30
1737640730000|2025-01-23 13:58:50|2489.07|2474.27|2489.15|2474.35|2489.84|2475.04|2488.06|2473.26|33
1737640740000|2025-01-23 13:59:00|2489|2474.2|2485.8|2471|2489.9|2475.1|2485.8|2471|32
1737640750000|2025-01-23 13:59:10|2486.05|2471.25|2484.01|2469.21|2486.3|2471.5|2483.85|2469.05|34
1737640760000|2025-01-23 13:59:20|2484.5|2469.7|2483.47|2468.67|2484.9|2470.1|2483.47|2468.67|31
1737640770000|2025-01-23 13:59:30|2483.61|2468.81|2484.7|2469.9|2485.8|2471|2483.56|2468.76|24
1737640780000|2025-01-23 13:59:40|2485.55|2470.75|2486.69|2471.89|2486.9|2472.1|2485.5|2470.7|21
1737640790000|2025-01-23 13:59:50|2486.65|2471.85|2486.6|2471.8|2486.9|2472.1|2486.6|2471.8|4
1737640800000|2025-01-23 14:00:00|2486.63|2471.83|2484.9|2470.1|2486.65|2471.85|2483.75|2468.95|30
1737640810000|2025-01-23 14:00:10|2484.85|2470.05|2483.05|2468.25|2485.48|2470.68|2483.05|2468.25|30
1737640820000|2025-01-23 14:00:20|2483.15|2468.35|2482.09|2467.29|2485.05|2470.25|2481.85|2467.05|37
1737640830000|2025-01-23 14:00:30|2481.9|2467.1|2482.1|2467.3|2482.3|2467.5|2481.1|2466.3|32
1737640840000|2025-01-23 14:00:40|2482.05|2467.25|2480.1|2465.3|2482.05|2467.25|2478.97|2464.17|30
1737640850000|2025-01-23 14:00:50|2480|2465.2|2478.9|2464.1|2480|2465.2|2478.35|2463.55|20
1737640860000|2025-01-23 14:01:00|2478.85|2464.05|2480.74|2465.94|2480.74|2465.94|2477.9|2463.1|18
1737640870000|2025-01-23 14:01:10|2480.85|2466.05|2477.9|2463.1|2480.85|2466.05|2477.9|2463.1|23
1737640880000|2025-01-23 14:01:20|2477.75|2462.95|2475.9|2461.1|2477.8|2463|2475.8|2461|21
1737640890000|2025-01-23 14:01:30|2476.25|2461.45|2476.52|2461.72|2476.9|2462.1|2475.9|2461.1|28
1737640900000|2025-01-23 14:01:40|2476.63|2461.83|2473.9|2459.1|2476.63|2461.83|2473.9|2459.1|30
1737640910000|2025-01-23 14:01:50|2473.95|2459.15|2474.05|2459.25|2474.75|2459.95|2473.9|2459.1|19
1737640920000|2025-01-23 14:02:00|2474|2459.2|2471.9|2457.1|2474|2459.2|2471.9|2457.1|20
1737640930000|2025-01-23 14:02:10|2471.8|2457|2472.7|2457.9|2473.45|2458.65|2471.75|2456.95|22
1737640940000|2025-01-23 14:02:20|2472.68|2457.88|2470.27|2455.47|2472.7|2457.9|2470.2|2455.4|25
1737640950000|2025-01-23 14:02:30|2470.75|2455.95|2469.9|2455.1|2470.8|2456|2469.9|2455.1|30
1737640960000|2025-01-23 14:02:40|2470|2455.2|2470.3|2455.5|2470.9|2456.1|2470|2455.2|14
1737640970000|2025-01-23 14:02:50|2470.7|2455.9|2470.9|2456.1|2471.1|2456.3|2469.9|2455.1|17
1737640980000|2025-01-23 14:03:00|2471.05|2456.25|2470.6|2455.8|2472|2457.2|2470.1|2455.3|21
1737640990000|2025-01-23 14:03:10|2470.35|2455.55|2469.85|2455.05|2470.8|2456|2469.85|2455.05|13
1737641000000|2025-01-23 14:03:20|2469.8|2455|2469.7|2454.9|2469.8|2455|2469.7|2454.9|3
1737641010000|2025-01-23 14:03:30|2470.2|2455.4|2471|2456.2|2471|2456.2|2469.9|2455.1|14
1737641020000|2025-01-23 14:03:40|2471.05|2456.25|2471.64|2456.84|2471.95|2457.15|2470.9|2456.1|19
1737641030000|2025-01-23 14:03:50|2471.68|2456.88|2471.39|2456.59|2471.85|2457.05|2471.2|2456.4|19
1737641040000|2025-01-23 14:04:00|2471.41|2456.61|2473.9|2459.1|2474.3|2459.5|2471.1|2456.3|28
1737641050000|2025-01-23 14:04:10|2474.05|2459.25|2473.5|2458.7|2474.65|2459.85|2473.05|2458.25|17
1737641060000|2025-01-23 14:04:20|2473.9|2459.1|2468.7|2453.9|2473.9|2459.1|2468.15|2453.35|35
1737641070000|2025-01-23 14:04:30|2468.2|2453.4|2469.4|2454.6|2469.4|2454.6|2467.9|2453.1|25
1737641080000|2025-01-23 14:04:40|2469.95|2455.15|2471.1|2456.3|2471.55|2456.75|2469.95|2455.15|15
1737641090000|2025-01-23 14:04:50|2470.9|2456.1|2470.9|2456.1|2470.9|2456.1|2470.35|2455.55|13
1737641100000|2025-01-23 14:05:00|2470.85|2456.05|2471.85|2457.05|2472.9|2458.1|2469.75|2454.95|28
1737641110000|2025-01-23 14:05:10|2472.65|2457.85|2471.05|2456.25|2472.65|2457.85|2470.15|2455.35|29
1737641120000|2025-01-23 14:05:20|2471.15|2456.35|2472.64|2457.84|2472.84|2458.04|2470.85|2456.05|18
1737641130000|2025-01-23 14:05:30|2472.54|2457.74|2472.62|2457.82|2473.57|2458.77|2472.44|2457.64|19
1737641140000|2025-01-23 14:05:40|2472.47|2457.67|2474.55|2459.75|2475.15|2460.35|2472.47|2457.67|26
1737641150000|2025-01-23 14:05:50|2475.78|2460.98|2477.9|2463.1|2478.05|2463.25|2475.45|2460.65|21
1737641160000|2025-01-23 14:06:00|2477.8|2463|2478.45|2463.65|2478.45|2463.65|2476.3|2461.5|24
1737641170000|2025-01-23 14:06:10|2478.1|2463.3|2477.3|2462.5|2478.53|2463.73|2477.3|2462.5|23
1737641180000|2025-01-23 14:06:20|2477.39|2462.59|2480.5|2465.7|2480.59|2465.79|2477.39|2462.59|31
1737641190000|2025-01-23 14:06:30|2480.15|2465.35|2481.39|2466.59|2481.53|2466.73|2479.95|2465.15|16
1737641200000|2025-01-23 14:06:40|2481.3|2466.5|2483.06|2468.26|2483.95|2469.15|2481.3|2466.5|23
1737641210000|2025-01-23 14:06:50|2483.12|2468.32|2483|2468.2|2483.5|2468.7|2481.55|2466.75|19
1737641220000|2025-01-23 14:07:00|2482.95|2468.15|2481.95|2467.15|2482.95|2468.15|2481.75|2466.95|18
1737641230000|2025-01-23 14:07:10|2482.05|2467.25|2483.9|2469.1|2483.9|2469.1|2481.95|2467.15|21
1737641240000|2025-01-23 14:07:20|2483.92|2469.12|2485.25|2470.45|2485.25|2470.45|2483.85|2469.05|18
1737641250000|2025-01-23 14:07:30|2485.9|2471.1|2484.8|2470|2485.9|2471.1|2484.3|2469.5|25
1737641260000|2025-01-23 14:07:40|2484.95|2470.15|2484.84|2470.04|2485.64|2470.84|2484.7|2469.9|12
1737641270000|2025-01-23 14:07:50|2484.9|2470.1|2483.85|2469.05|2484.9|2470.1|2483.85|2469.05|26
1737641280000|2025-01-23 14:08:00|2483.6|2468.8|2482.82|2468.02|2484.05|2469.25|2482.82|2468.02|14
1737641290000|2025-01-23 14:08:10|2482.5|2467.7|2481.65|2466.85|2482.5|2467.7|2481.65|2466.85|14
1737641300000|2025-01-23 14:08:20|2482.4|2467.6|2483.35|2468.55|2484.1|2469.3|2482.4|2467.6|10
1737641310000|2025-01-23 14:08:30|2483.42|2468.62|2483.15|2468.35|2484.1|2469.3|2482.7|2467.9|24
1737641320000|2025-01-23 14:08:40|2482.93|2468.13|2484.13|2469.33|2484.13|2469.33|2482.1|2467.3|16
1737641330000|2025-01-23 14:08:50|2484.11|2469.31|2484.7|2469.9|2485.7|2470.9|2484.11|2469.31|25
1737641340000|2025-01-23 14:09:00|2484.8|2470|2484.95|2470.15|2485.47|2470.67|2484.8|2470|27
1737641350000|2025-01-23 14:09:10|2484.98|2470.18|2480.9|2466.1|2484.98|2470.18|2480.5|2465.7|34
1737641360000|2025-01-23 14:09:20|2480.85|2466.05|2479.94|2465.14|2480.9|2466.1|2479.1|2464.3|22
1737641370000|2025-01-23 14:09:30|2480.25|2465.45|2481.9|2467.1|2481.9|2467.1|2479.15|2464.35|28
1737641380000|2025-01-23 14:09:40|2482.4|2467.6|2482.2|2467.4|2482.95|2468.15|2481.68|2466.88|16
1737641390000|2025-01-23 14:09:50|2482.9|2468.1|2481.9|2467.1|2483|2468.2|2481.75|2466.95|26
1737641400000|2025-01-23 14:10:00|2481.4|2466.6|2480.85|2466.05|2481.4|2466.6|2480.15|2465.35|19
1737641410000|2025-01-23 14:10:10|2480.8|2466|2479.85|2465.05|2480.8|2466|2479.7|2464.9|16
1737641420000|2025-01-23 14:10:20|2479.75|2464.95|2477.35|2462.55|2479.8|2465|2477.35|2462.55|17
1737641430000|2025-01-23 14:10:30|2477.7|2462.9|2475.85|2461.05|2477.7|2462.9|2475.45|2460.65|16
1737641440000|2025-01-23 14:10:40|2476.15|2461.35|2476.9|2462.1|2476.9|2462.1|2476.15|2461.35|9
1737641450000|2025-01-23 14:10:50|2476.85|2462.05|2479.85|2465.05|2479.9|2465.1|2476.8|2462|17
1737641460000|2025-01-23 14:11:00|2479.75|2464.95|2478.8|2464|2479.85|2465.05|2478.08|2463.28|15
1737641470000|2025-01-23 14:11:10|2478.65|2463.85|2481.75|2466.95|2481.85|2467.05|2478.65|2463.85|23
1737641480000|2025-01-23 14:11:20|2481.85|2467.05|2485.85|2471.05|2485.85|2471.05|2481.85|2467.05|26
1737641490000|2025-01-23 14:11:30|2485.4|2470.6|2486.38|2471.58|2486.38|2471.58|2484.85|2470.05|15
1737641500000|2025-01-23 14:11:40|2486.9|2472.1|2486.75|2471.95|2486.9|2472.1|2485.85|2471.05|22
1737641510000|2025-01-23 14:11:50|2486.8|2472|2486.9|2472.1|2486.9|2472.1|2486.55|2471.75|14
1737641520000|2025-01-23 14:12:00|2487.35|2472.55|2489.63|2474.83|2490.1|2475.3|2486.9|2472.1|27
1737641530000|2025-01-23 14:12:10|2489.78|2474.98|2488.9|2474.1|2490|2475.2|2487.97|2473.17|20
1737641540000|2025-01-23 14:12:20|2488.4|2473.6|2487.4|2472.6|2488.9|2474.1|2487.15|2472.35|22
1737641550000|2025-01-23 14:12:30|2487.45|2472.65|2484.58|2469.78|2487.55|2472.75|2484.1|2469.3|25
1737641560000|2025-01-23 14:12:40|2484.75|2469.95|2484.85|2470.05|2485.9|2471.1|2484.75|2469.95|13
1737641570000|2025-01-23 14:12:50|2484.25|2469.45|2483.9|2469.1|2484.25|2469.45|2482.78|2467.98|30
1737641580000|2025-01-23 14:13:00|2484.05|2469.25|2483.98|2469.18|2484.85|2470.05|2483.81|2469.01|24
1737641590000|2025-01-23 14:13:10|2484|2469.2|2484.7|2469.9|2484.8|2470|2483.9|2469.1|24
1737641600000|2025-01-23 14:13:20|2484.75|2469.95|2485.8|2471|2485.9|2471.1|2484.75|2469.95|9
1737641610000|2025-01-23 14:13:30|2485.35|2470.55|2484.3|2469.5|2485.35|2470.55|2484.3|2469.5|16
1737641620000|2025-01-23 14:13:40|2484.03|2469.23|2484.65|2469.85|2484.65|2469.85|2484.03|2469.23|12
1737641630000|2025-01-23 14:13:50|2485.25|2470.45|2486.7|2471.9|2486.7|2471.9|2485.05|2470.25|18
1737641640000|2025-01-23 14:14:00|2486.75|2471.95|2487.03|2472.23|2487.9|2473.1|2486.75|2471.95|12
1737641650000|2025-01-23 14:14:10|2487.13|2472.33|2489.55|2474.75|2489.55|2474.75|2487.13|2472.33|20
1737641660000|2025-01-23 14:14:20|2489.7|2474.9|2488.65|2473.85|2489.7|2474.9|2488.65|2473.85|34
1737641670000|2025-01-23 14:14:30|2488.07|2473.27|2487.85|2473.05|2488.07|2473.27|2486.85|2472.05|27
1737641680000|2025-01-23 14:14:40|2487.6|2472.8|2487.15|2472.35|2487.7|2472.9|2486.85|2472.05|17
1737641690000|2025-01-23 14:14:50|2487.6|2472.8|2488.15|2473.35|2488.4|2473.6|2487.2|2472.4|11
1737641700000|2025-01-23 14:15:00|2488.5|2473.7|2487.5|2472.7|2488.5|2473.7|2486.95|2472.15|20
1737641710000|2025-01-23 14:15:10|2487.6|2472.8|2487.65|2472.85|2487.9|2473.1|2487.1|2472.3|15
1737641720000|2025-01-23 14:15:20|2487.9|2473.1|2486.6|2471.8|2487.9|2473.1|2486.35|2471.55|24
1737641730000|2025-01-23 14:15:30|2486.65|2471.85|2484.61|2469.81|2486.65|2471.85|2484.61|2469.81|16
1737641740000|2025-01-23 14:15:40|2484.53|2469.73|2481|2466.2|2484.53|2469.73|2480.85|2466.05|24
1737641750000|2025-01-23 14:15:50|2481.1|2466.3|2482.95|2468.15|2482.95|2468.15|2480.95|2466.15|23
1737641760000|2025-01-23 14:16:00|2483.4|2468.6|2483.21|2468.41|2483.6|2468.8|2482.9|2468.1|21
1737641770000|2025-01-23 14:16:10|2483.3|2468.5|2478.28|2463.48|2483.3|2468.5|2478.01|2463.21|33
1737641780000|2025-01-23 14:16:20|2477.95|2463.15|2478.28|2463.48|2478.95|2464.15|2477.55|2462.75|27
1737641790000|2025-01-23 14:16:30|2478.32|2463.52|2476.8|2462|2478.8|2464|2476.2|2461.4|18
1737641800000|2025-01-23 14:16:40|2476.71|2461.91|2474|2459.2|2476.71|2461.91|2474|2459.2|30
1737641810000|2025-01-23 14:16:50|2473.95|2459.15|2472.71|2457.91|2473.95|2459.15|2471.9|2457.1|23
1737641820000|2025-01-23 14:17:00|2472.15|2457.35|2473.8|2459|2473.8|2459|2472.05|2457.25|14
1737641830000|2025-01-23 14:17:10|2474.25|2459.45|2473.8|2459|2474.75|2459.95|2473.65|2458.85|15
1737641840000|2025-01-23 14:17:20|2473.5|2458.7|2471.9|2457.1|2473.5|2458.7|2471.9|2457.1|21
1737641850000|2025-01-23 14:17:30|2472.1|2457.3|2472.1|2457.3|2472.8|2458|2472|2457.2|11
1737641860000|2025-01-23 14:17:40|2472.6|2457.8|2471.85|2457.05|2472.6|2457.8|2471.85|2457.05|11
1737641870000|2025-01-23 14:17:50|2471.7|2456.9|2470.2|2455.4|2471.7|2456.9|2470.15|2455.35|16
1737641880000|2025-01-23 14:18:00|2470.7|2455.9|2472.85|2458.05|2473.27|2458.47|2470.7|2455.9|29
1737641890000|2025-01-23 14:18:10|2472.9|2458.1|2473.33|2458.53|2474.4|2459.6|2472.8|2458|26
1737641900000|2025-01-23 14:18:20|2473.38|2458.58|2472.59|2457.79|2473.55|2458.75|2472.59|2457.79|17
1737641910000|2025-01-23 14:18:30|2472.85|2458.05|2473.85|2459.05|2475.65|2460.85|2472.75|2457.95|26
1737641920000|2025-01-23 14:18:40|2473.87|2459.07|2474.85|2460.05|2474.9|2460.1|2473.79|2458.99|18
1737641930000|2025-01-23 14:18:50|2474.9|2460.1|2475.29|2460.49|2475.85|2461.05|2474.85|2460.05|20
1737641940000|2025-01-23 14:19:00|2475.2|2460.4|2475.9|2461.1|2475.9|2461.1|2472.8|2458|29
1737641950000|2025-01-23 14:19:10|2475.73|2460.93|2477.65|2462.85|2477.9|2463.1|2475.73|2460.93|22
1737641960000|2025-01-23 14:19:20|2477.6|2462.8|2476.9|2462.1|2477.8|2463|2476.9|2462.1|8
1737641970000|2025-01-23 14:19:30|2476.7|2461.9|2473.3|2458.5|2476.7|2461.9|2472.8|2458|21
1737641980000|2025-01-23 14:19:40|2473.12|2458.32|2473.75|2458.95|2473.95|2459.15|2473.01|2458.21|15
1737641990000|2025-01-23 14:19:50|2473.7|2458.9|2473.7|2458.9|2473.9|2459.1|2473.5|2458.7|8
1737642000000|2025-01-23 14:20:00|2473.59|2458.79|2472.2|2457.4|2473.59|2458.79|2472.05|2457.25|22
1737642010000|2025-01-23 14:20:10|2472.15|2457.35|2472.85|2458.05|2472.85|2458.05|2471|2456.2|32
1737642020000|2025-01-23 14:20:20|2472.9|2458.1|2474.6|2459.8|2474.6|2459.8|2472.9|2458.1|21
1737642030000|2025-01-23 14:20:30|2474.1|2459.3|2477.2|2462.4|2477.2|2462.4|2474.1|2459.3|25
1737642040000|2025-01-23 14:20:40|2477.32|2462.52|2478.75|2463.95|2478.85|2464.05|2477.32|2462.52|29
1737642050000|2025-01-23 14:20:50|2478.65|2463.85|2479.55|2464.75|2479.55|2464.75|2478.05|2463.25|16
1737642060000|2025-01-23 14:21:00|2479.45|2464.65|2484.65|2469.85|2484.65|2469.85|2479.05|2464.25|16
1737642070000|2025-01-23 14:21:10|2485|2470.2|2484.85|2470.05|2485|2470.2|2484.6|2469.8|6
1737642080000|2025-01-23 14:21:20|2484.9|2470.1|2483.75|2468.95|2485.3|2470.5|2483.2|2468.4|31
1737642090000|2025-01-23 14:21:30|2483.9|2469.1|2483.8|2469|2484.55|2469.75|2482.91|2468.11|30
1737642100000|2025-01-23 14:21:40|2483.74|2468.94|2483.85|2469.05|2483.95|2469.15|2483.6|2468.8|23
1737642110000|2025-01-23 14:21:50|2483.87|2469.07|2483.9|2469.1|2483.9|2469.1|2482.9|2468.1|14
1737642120000|2025-01-23 14:22:00|2484.1|2469.3|2484.55|2469.75|2484.8|2470|2483.75|2468.95|27
1737642130000|2025-01-23 14:22:10|2484.6|2469.8|2483.85|2469.05|2484.78|2469.98|2482.85|2468.05|29
1737642140000|2025-01-23 14:22:20|2483.8|2469|2484.85|2470.05|2485.03|2470.23|2483.68|2468.88|19
1737642150000|2025-01-23 14:22:30|2484.95|2470.15|2486.15|2471.35|2486.28|2471.48|2484.95|2470.15|26
1737642160000|2025-01-23 14:22:40|2485.9|2471.1|2488.25|2473.45|2488.88|2474.08|2485.9|2471.1|27
1737642170000|2025-01-23 14:22:50|2488.49|2473.69|2490.3|2475.5|2490.3|2475.5|2488.15|2473.35|22
1737642180000|2025-01-23 14:23:00|2489.65|2474.85|2485.6|2470.8|2490.43|2475.63|2484.65|2469.85|33
1737642190000|2025-01-23 14:23:10|2485.75|2470.95|2484.75|2469.95|2485.8|2471|2484.12|2469.32|19
1737642200000|2025-01-23 14:23:20|2484.45|2469.65|2484.05|2469.25|2484.65|2469.85|2483.25|2468.45|28
1737642210000|2025-01-23 14:23:30|2484.55|2469.75|2485.77|2470.97|2485.77|2470.97|2482.85|2468.05|33
1737642220000|2025-01-23 14:23:40|2485.73|2470.93|2482.85|2468.05|2485.9|2471.1|2482.85|2468.05|18
1737642230000|2025-01-23 14:23:50|2483.53|2468.73|2484.9|2470.1|2485|2470.2|2483.53|2468.73|18
1737642240000|2025-01-23 14:24:00|2484.85|2470.05|2485.9|2471.1|2485.9|2471.1|2484.85|2470.05|21
1737642250000|2025-01-23 14:24:10|2485.95|2471.15|2487.43|2472.63|2487.85|2473.05|2485.75|2470.95|18
1737642260000|2025-01-23 14:24:20|2487.94|2473.14|2489.8|2475|2489.8|2475|2487.4|2472.6|26
1737642270000|2025-01-23 14:24:30|2489.3|2474.5|2490.8|2476|2490.8|2476|2489.3|2474.5|10
1737642280000|2025-01-23 14:24:40|2490.85|2476.05|2490.53|2475.73|2491.1|2476.3|2490.53|2475.73|7
1737642290000|2025-01-23 14:24:50|2490.05|2475.25|2488.95|2474.15|2490.05|2475.25|2487.9|2473.1|34
1737642300000|2025-01-23 14:25:00|2489.05|2474.25|2488.9|2474.1|2490.8|2476|2488.35|2473.55|27
1737642310000|2025-01-23 14:25:10|2488.85|2474.05|2488.51|2473.71|2490|2475.2|2488.09|2473.29|24
1737642320000|2025-01-23 14:25:20|2488.6|2473.8|2490.95|2476.15|2490.95|2476.15|2487.15|2472.35|31
1737642330000|2025-01-23 14:25:30|2490.9|2476.1|2490.49|2475.69|2490.9|2476.1|2489.85|2475.05|17
1737642340000|2025-01-23 14:25:40|2490.4|2475.6|2488.9|2474.1|2490.9|2476.1|2488.68|2473.88|24
1737642350000|2025-01-23 14:25:50|2488.85|2474.05|2488|2473.2|2488.85|2474.05|2487|2472.2|17
1737642360000|2025-01-23 14:26:00|2487.9|2473.1|2487.65|2472.85|2487.9|2473.1|2487.55|2472.75|8
1737642370000|2025-01-23 14:26:10|2487.7|2472.9|2489.25|2474.45|2489.25|2474.45|2487.65|2472.85|11
1737642380000|2025-01-23 14:26:20|2489.3|2474.5|2488.9|2474.1|2489.85|2475.05|2488.8|2474|22
1737642390000|2025-01-23 14:26:30|2488.8|2474|2489.9|2475.1|2490.8|2476|2487.6|2472.8|23
1737642400000|2025-01-23 14:26:40|2489.8|2475|2491.05|2476.25|2491.05|2476.25|2489.8|2475|17
1737642410000|2025-01-23 14:26:50|2491|2476.2|2492.45|2477.65|2492.9|2478.1|2490.67|2475.87|27
1737642420000|2025-01-23 14:27:00|2493.05|2478.25|2491.56|2476.76|2493.55|2478.75|2491.56|2476.76|23
1737642430000|2025-01-23 14:27:10|2491.66|2476.86|2493|2478.2|2493|2478.2|2491.4|2476.6|26
1737642440000|2025-01-23 14:27:20|2492.45|2477.65|2495.2|2480.4|2495.2|2480.4|2492.45|2477.65|23
1737642450000|2025-01-23 14:27:30|2495.1|2480.3|2495.82|2481.02|2495.82|2481.02|2494.1|2479.3|22
1737642460000|2025-01-23 14:27:40|2496.23|2481.43|2495.92|2481.12|2496.65|2481.85|2495.9|2481.1|20
1737642470000|2025-01-23 14:27:50|2495.9|2481.1|2495.95|2481.15|2496|2481.2|2495.75|2480.95|13
1737642480000|2025-01-23 14:28:00|2495.9|2481.1|2495.75|2480.95|2495.95|2481.15|2494.15|2479.35|23
1737642490000|2025-01-23 14:28:10|2495.77|2480.97|2495.75|2480.95|2496.9|2482.1|2495.65|2480.85|21
1737642500000|2025-01-23 14:28:20|2495.7|2480.9|2494.8|2480|2495.7|2480.9|2494.65|2479.85|19
1737642510000|2025-01-23 14:28:30|2494.9|2480.1|2495.3|2480.5|2496.7|2481.9|2494.85|2480.05|27
1737642520000|2025-01-23 14:28:40|2495.4|2480.6|2495.9|2481.1|2495.9|2481.1|2494.43|2479.63|27
1737642530000|2025-01-23 14:28:50|2495.85|2481.05|2495.85|2481.05|2495.9|2481.1|2495.2|2480.4|9
1737642540000|2025-01-23 14:29:00|2495.35|2480.55|2496.9|2482.1|2496.9|2482.1|2495.35|2480.55|12
1737642550000|2025-01-23 14:29:10|2496.4|2481.6|2495.55|2480.75|2496.9|2482.1|2495.55|2480.75|13
1737642560000|2025-01-23 14:29:20|2495.4|2480.6|2494.6|2479.8|2495.5|2480.7|2494.6|2479.8|9
1737642570000|2025-01-23 14:29:30|2494.5|2479.7|2494.5|2479.7|2494.5|2479.7|2493.85|2479.05|14
1737642580000|2025-01-23 14:29:40|2494.45|2479.65|2494.9|2480.1|2495.05|2480.25|2493.85|2479.05|16
1737642590000|2025-01-23 14:29:50|2494.95|2480.15|2495.5|2480.7|2495.77|2480.97|2494.9|2480.1|21
1737642600000|2025-01-23 14:30:00|2495.38|2480.58|2490.65|2475.85|2495.38|2480.58|2490|2475.2|35
1737642610000|2025-01-23 14:30:10|2490.4|2475.6|2492.9|2478.1|2492.9|2478.1|2489.7|2474.9|37
1737642620000|2025-01-23 14:30:20|2492.85|2478.05|2495|2480.2|2495.15|2480.35|2492.75|2477.95|32
1737642630000|2025-01-23 14:30:30|2494.95|2480.15|2495.6|2480.8|2495.9|2481.1|2494.9|2480.1|26
1737642640000|2025-01-23 14:30:40|2496.04|2481.24|2496.9|2482.1|2497.92|2483.12|2495.62|2480.82|29
1737642650000|2025-01-23 14:30:50|2496.46|2481.66|2497.05|2482.25|2497.05|2482.25|2493.05|2478.25|38
1737642660000|2025-01-23 14:31:00|2497.15|2482.35|2502.55|2487.75|2502.55|2487.75|2497.15|2482.35|36
1737642670000|2025-01-23 14:31:10|2502.53|2487.73|2506.9|2492.1|2507.9|2493.1|2502.21|2487.41|29
1737642680000|2025-01-23 14:31:20|2507.4|2492.6|2508.6|2493.8|2510.33|2495.53|2506.9|2492.1|38
1737642690000|2025-01-23 14:31:30|2508.03|2493.23|2513.76|2498.96|2513.99|2499.19|2507.9|2493.1|38
1737642700000|2025-01-23 14:31:40|2513.65|2498.85|2512.82|2498.02|2514.2|2499.4|2509.88|2495.08|38
1737642710000|2025-01-23 14:31:50|2514.05|2499.25|2511.4|2496.6|2515.65|2500.85|2511.4|2496.6|38
1737642720000|2025-01-23 14:32:00|2511.8|2497|2507.7|2492.9|2512.75|2497.95|2505.6|2490.8|36
1737642730000|2025-01-23 14:32:10|2507.4|2492.6|2512.8|2498|2512.8|2498|2507.4|2492.6|38
1737642740000|2025-01-23 14:32:20|2512.25|2497.45|2517.35|2502.55|2517.35|2502.55|2511.75|2496.95|36
1737642750000|2025-01-23 14:32:30|2517.2|2502.4|2516.9|2502.1|2517.88|2503.08|2515.71|2500.91|30
1737642760000|2025-01-23 14:32:40|2516.85|2502.05|2521.8|2507|2521.8|2507|2516.4|2501.6|32
1737642770000|2025-01-23 14:32:50|2521.47|2506.67|2522.7|2507.9|2523.42|2508.62|2519.4|2504.6|36
1737642780000|2025-01-23 14:33:00|2522.35|2507.55|2524.35|2509.55|2524.84|2510.04|2520.4|2505.6|36
1737642790000|2025-01-23 14:33:10|2524.45|2509.65|2524.2|2509.4|2526.85|2512.05|2523.9|2509.1|37
1737642800000|2025-01-23 14:33:20|2523.54|2508.74|2524.8|2510|2525.9|2511.1|2522.72|2507.92|36
1737642810000|2025-01-23 14:33:30|2525.35|2510.55|2523.95|2509.15|2527.92|2513.12|2523.05|2508.25|37
1737642820000|2025-01-23 14:33:40|2524.4|2509.6|2527.9|2513.1|2529.7|2514.9|2524.4|2509.6|37
1737642830000|2025-01-23 14:33:50|2527.49|2512.69|2528.22|2513.42|2528.94|2514.14|2526.65|2511.85|33
1737642840000|2025-01-23 14:34:00|2527.9|2513.1|2531.19|2516.39|2531.19|2516.39|2527.4|2512.6|32
1737642850000|2025-01-23 14:34:10|2531.22|2516.42|2530.9|2516.1|2532|2517.2|2530.4|2515.6|35
1737642860000|2025-01-23 14:34:20|2531.1|2516.3|2533.55|2518.75|2533.6|2518.8|2530.75|2515.95|39
1737642870000|2025-01-23 14:34:30|2533.4|2518.6|2532.85|2518.05|2535.75|2520.95|2532.5|2517.7|33
1737642880000|2025-01-23 14:34:40|2532.75|2517.95|2535.51|2520.71|2535.51|2520.71|2532.75|2517.95|28
1737642890000|2025-01-23 14:34:50|2534.78|2519.98|2535.85|2521.05|2536.45|2521.65|2533.9|2519.1|34
1737642900000|2025-01-23 14:35:00|2535.8|2521|2537.08|2522.28|2537.75|2522.95|2534.9|2520.1|37
1737642910000|2025-01-23 14:35:10|2537.07|2522.27|2539.55|2524.75|2539.7|2524.9|2534.9|2520.1|36
1737642920000|2025-01-23 14:35:20|2539.4|2524.6|2538.75|2523.95|2539.75|2524.95|2537.28|2522.48|35
1737642930000|2025-01-23 14:35:30|2538.6|2523.8|2539.65|2524.85|2539.96|2525.16|2538.1|2523.3|31
1737642940000|2025-01-23 14:35:40|2539.9|2525.1|2539.65|2524.85|2541.5|2526.7|2539.65|2524.85|34
1737642950000|2025-01-23 14:35:50|2539.5|2524.7|2543.29|2528.49|2543.65|2528.85|2538.03|2523.23|38
1737642960000|2025-01-23 14:36:00|2543.45|2528.65|2547.4|2532.6|2548.3|2533.5|2543.45|2528.65|34
1737642970000|2025-01-23 14:36:10|2547.47|2532.67|2548.34|2533.54|2548.45|2533.65|2546.35|2531.55|28
1737642980000|2025-01-23 14:36:20|2548.59|2533.79|2548.8|2534|2548.9|2534.1|2544.9|2530.1|35
1737642990000|2025-01-23 14:36:30|2549.85|2535.05|2548.4|2533.6|2551.46|2536.66|2548.3|2533.5|37
1737643000000|2025-01-23 14:36:40|2548.9|2534.1|2547.55|2532.75|2550.8|2536|2547.4|2532.6|36
1737643010000|2025-01-23 14:36:50|2547.5|2532.7|2549.29|2534.49|2550.95|2536.15|2546.79|2531.99|35
1737643020000|2025-01-23 14:37:00|2549.06|2534.26|2547.4|2532.6|2549.35|2534.55|2546.75|2531.95|30
1737643030000|2025-01-23 14:37:10|2547.46|2532.66|2548.7|2533.9|2550.9|2536.1|2547.4|2532.6|39
1737643040000|2025-01-23 14:37:20|2548.2|2533.4|2551.8|2537|2551.8|2537|2547.9|2533.1|32
1737643050000|2025-01-23 14:37:30|2551.4|2536.6|2553.75|2538.95|2553.8|2539|2550.9|2536.1|26
1737643060000|2025-01-23 14:37:40|2553.27|2538.47|2556.03|2541.23|2557.4|2542.6|2552.5|2537.7|35
1737643070000|2025-01-23 14:37:50|2556.05|2541.25|2558.4|2543.6|2560|2545.2|2555.9|2541.1|29
1737643080000|2025-01-23 14:38:00|2558.65|2543.85|2557.45|2542.65|2559.4|2544.6|2555.9|2541.1|37
1737643090000|2025-01-23 14:38:10|2557.09|2542.29|2558.15|2543.35|2558.85|2544.05|2555.4|2540.6|36
1737643100000|2025-01-23 14:38:20|2558.05|2543.25|2556.5|2541.7|2558.8|2544|2555.47|2540.67|38
1737643110000|2025-01-23 14:38:30|2556.53|2541.73|2556.8|2542|2559.21|2544.41|2553.8|2539|37
1737643120000|2025-01-23 14:38:40|2555.7|2540.9|2547.22|2532.42|2556.9|2542.1|2547.22|2532.42|37
1737643130000|2025-01-23 14:38:50|2547.18|2532.38|2543.4|2528.6|2547.18|2532.38|2542.45|2527.65|34
1737643140000|2025-01-23 14:39:00|2543.48|2528.68|2541.7|2526.9|2543.48|2528.68|2540.07|2525.27|39
1737643150000|2025-01-23 14:39:10|2541.65|2526.85|2539.25|2524.45|2542.9|2528.1|2539.18|2524.38|38
1737643160000|2025-01-23 14:39:20|2538.65|2523.85|2535.7|2520.9|2539.95|2525.15|2535.48|2520.68|32
1737643170000|2025-01-23 14:39:30|2535.6|2520.8|2534.9|2520.1|2535.6|2520.8|2533.9|2519.1|29
1737643180000|2025-01-23 14:39:40|2534.4|2519.6|2536.5|2521.7|2537|2522.2|2533.75|2518.95|38
1737643190000|2025-01-23 14:39:50|2536.7|2521.9|2540.4|2525.6|2540.7|2525.9|2535.55|2520.75|36
1737643200000|2025-01-23 14:40:00|2541.51|2526.71|2542.31|2527.51|2542.4|2527.6|2539.5|2524.7|37
1737643210000|2025-01-23 14:40:10|2542.8|2528|2544.1|2529.3|2545.6|2530.8|2542.8|2528|37
1737643220000|2025-01-23 14:40:20|2544.65|2529.85|2549.24|2534.44|2549.24|2534.44|2544.65|2529.85|37
1737643230000|2025-01-23 14:40:30|2549.44|2534.64|2552.4|2537.6|2552.5|2537.7|2549.35|2534.55|31
1737643240000|2025-01-23 14:40:40|2551.55|2536.75|2552.3|2537.5|2552.3|2537.5|2549.75|2534.95|34
1737643250000|2025-01-23 14:40:50|2551.78|2536.98|2557.69|2542.89|2558.6|2543.8|2551.78|2536.98|36
1737643260000|2025-01-23 14:41:00|2557.63|2542.83|2557.45|2542.65|2558.09|2543.29|2555.35|2540.55|35
1737643270000|2025-01-23 14:41:10|2557.35|2542.55|2556.88|2542.08|2558.47|2543.67|2554.55|2539.75|38
1737643280000|2025-01-23 14:41:20|2556.9|2542.1|2553.95|2539.15|2560.3|2545.5|2553.95|2539.15|39
1737643290000|2025-01-23 14:41:30|2554.07|2539.27|2555.85|2541.05|2557.63|2542.83|2553.9|2539.1|38
1737643300000|2025-01-23 14:41:40|2555.95|2541.15|2554.8|2540|2556.35|2541.55|2553.4|2538.6|34
1737643310000|2025-01-23 14:41:50|2554.5|2539.7|2554|2539.2|2554.85|2540.05|2550.33|2535.53|36
1737643320000|2025-01-23 14:42:00|2553.61|2538.81|2559.9|2545.1|2559.9|2545.1|2553.61|2538.81|29
1737643330000|2025-01-23 14:42:10|2558.9|2544.1|2550.65|2535.85|2559.2|2544.4|2550.65|2535.85|36
1737643340000|2025-01-23 14:42:20|2550.8|2536|2550.88|2536.08|2551.57|2536.77|2548.8|2534|37
1737643350000|2025-01-23 14:42:30|2550.8|2536|2548.8|2534|2551.5|2536.7|2548.8|2534|39
1737643360000|2025-01-23 14:42:40|2548.55|2533.75|2549.34|2534.54|2550.15|2535.35|2546.48|2531.68|33
1737643370000|2025-01-23 14:42:50|2549.39|2534.59|2553.83|2539.03|2554.29|2539.49|2549.26|2534.46|35
1737643380000|2025-01-23 14:43:00|2553.33|2538.53|2548.6|2533.8|2553.6|2538.8|2547.91|2533.11|40
1737643390000|2025-01-23 14:43:10|2548.4|2533.6|2548.88|2534.08|2549.49|2534.69|2547.4|2532.6|25
1737643400000|2025-01-23 14:43:20|2549.1|2534.3|2553.07|2538.27|2553.29|2538.49|2549.1|2534.3|33
1737643410000|2025-01-23 14:43:30|2553.32|2538.52|2552.4|2537.6|2554.9|2540.1|2552.4|2537.6|34
1737643420000|2025-01-23 14:43:40|2551.85|2537.05|2547.29|2532.49|2552.34|2537.54|2547.1|2532.3|32
1737643430000|2025-01-23 14:43:50|2547.34|2532.54|2549.35|2534.55|2550|2535.2|2547.05|2532.25|37
1737643440000|2025-01-23 14:44:00|2549.95|2535.15|2552.7|2537.9|2552.7|2537.9|2548.9|2534.1|37
1737643450000|2025-01-23 14:44:10|2553.05|2538.25|2556.2|2541.4|2556.31|2541.51|2553|2538.2|32
1737643460000|2025-01-23 14:44:20|2556.35|2541.55|2557.05|2542.25|2557.9|2543.1|2554.32|2539.52|35
1737643470000|2025-01-23 14:44:30|2557.4|2542.6|2556.25|2541.45|2558.9|2544.1|2556.05|2541.25|33
1737643480000|2025-01-23 14:44:40|2556.05|2541.25|2554.04|2539.24|2557.03|2542.23|2553.85|2539.05|33
1737643490000|2025-01-23 14:44:50|2554.4|2539.6|2558.1|2543.3|2558.15|2543.35|2554.4|2539.6|28
1737643500000|2025-01-23 14:45:00|2557.7|2542.9|2560.05|2545.25|2561.4|2546.6|2557.4|2542.6|30
1737643510000|2025-01-23 14:45:10|2560|2545.2|2556.47|2541.67|2561.9|2547.1|2553.3|2538.5|34
1737643520000|2025-01-23 14:45:20|2555.8|2541|2555.85|2541.05|2556.9|2542.1|2555.4|2540.6|36
1737643530000|2025-01-23 14:45:30|2555.4|2540.6|2554.9|2540.1|2556.22|2541.42|2554.1|2539.3|36
1737643540000|2025-01-23 14:45:40|2555.05|2540.25|2553.76|2538.96|2556.3|2541.5|2553.76|2538.96|35
1737643550000|2025-01-23 14:45:50|2553.55|2538.75|2552.6|2537.8|2555.05|2540.25|2552.6|2537.8|34
1737643560000|2025-01-23 14:46:00|2553.15|2538.35|2551.8|2537|2553.15|2538.35|2549.4|2534.6|37
1737643570000|2025-01-23 14:46:10|2552.3|2537.5|2555.9|2541.1|2556.15|2541.35|2552.3|2537.5|36
1737643580000|2025-01-23 14:46:20|2556.07|2541.27|2556.03|2541.23|2556.25|2541.45|2553.11|2538.31|37
1737643590000|2025-01-23 14:46:30|2555.84|2541.04|2557.1|2542.3|2557.3|2542.5|2555.25|2540.45|34
1737643600000|2025-01-23 14:46:40|2557.02|2542.22|2561.15|2546.35|2561.7|2546.9|2557.02|2542.22|35
1737643610000|2025-01-23 14:46:50|2561.8|2547|2560.66|2545.86|2562.25|2547.45|2560.49|2545.69|20
1737643620000|2025-01-23 14:47:00|2560.9|2546.1|2561.4|2546.6|2562.85|2548.05|2560.08|2545.28|38
1737643630000|2025-01-23 14:47:10|2560.14|2545.34|2561.78|2546.98|2561.88|2547.08|2558.05|2543.25|37
1737643640000|2025-01-23 14:47:20|2561.9|2547.1|2562.45|2547.65|2563.14|2548.34|2560|2545.2|39
1737643650000|2025-01-23 14:47:30|2562.9|2548.1|2566.9|2552.1|2567.4|2552.6|2562.3|2547.5|27
1737643660000|2025-01-23 14:47:40|2567.85|2553.05|2563|2548.2|2569.9|2555.1|2563|2548.2|31
1737643670000|2025-01-23 14:47:50|2563.05|2548.25|2570.4|2555.6|2570.84|2556.04|2562.72|2547.92|34
1737643680000|2025-01-23 14:48:00|2570.75|2555.95|2574.9|2560.1|2575.01|2560.21|2570.25|2555.45|37
1737643690000|2025-01-23 14:48:10|2575.4|2560.6|2577.49|2562.69|2577.9|2563.1|2574.9|2560.1|20
1737643700000|2025-01-23 14:48:20|2577.85|2563.05|2579.97|2565.17|2580.27|2565.47|2575.5|2560.7|34
1737643710000|2025-01-23 14:48:30|2580.4|2565.6|2584.25|2569.45|2584.3|2569.5|2580.4|2565.6|32
1737643720000|2025-01-23 14:48:40|2584.75|2569.95|2583.49|2568.69|2584.8|2570|2583.49|2568.69|28
1737643730000|2025-01-23 14:48:50|2583.4|2568.6|2584.65|2569.85|2584.7|2569.9|2581.9|2567.1|35
1737643740000|2025-01-23 14:49:00|2584.8|2570|2586.49|2571.69|2587.9|2573.1|2584.1|2569.3|28
1737643750000|2025-01-23 14:49:10|2585.6|2570.8|2586|2571.2|2588.35|2573.55|2585.09|2570.29|27
1737643760000|2025-01-23 14:49:20|2586.9|2572.1|2583.4|2568.6|2586.9|2572.1|2581.1|2566.3|36
1737643770000|2025-01-23 14:49:30|2583.13|2568.33|2586.05|2571.25|2587.25|2572.45|2581.9|2567.1|37
1737643780000|2025-01-23 14:49:40|2586|2571.2|2587.05|2572.25|2587.9|2573.1|2586|2571.2|38
1737643790000|2025-01-23 14:49:50|2587.1|2572.3|2590.84|2576.04|2590.85|2576.05|2586.9|2572.1|33
1737643800000|2025-01-23 14:50:00|2590.79|2575.99|2590.34|2575.54|2590.9|2576.1|2589.1|2574.3|37
1737643810000|2025-01-23 14:50:10|2589.9|2575.1|2579.31|2564.51|2589.9|2575.1|2579.3|2564.5|34
1737643820000|2025-01-23 14:50:20|2579.15|2564.35|2578.4|2563.6|2579.33|2564.53|2577.4|2562.6|37
1737643830000|2025-01-23 14:50:30|2577.9|2563.1|2585.33|2570.53|2585.33|2570.53|2577.55|2562.75|38
1737643840000|2025-01-23 14:50:40|2585.29|2570.49|2579.7|2564.9|2585.33|2570.53|2579.7|2564.9|32
1737643850000|2025-01-23 14:50:50|2579.79|2564.99|2580.65|2565.85|2580.65|2565.85|2579.05|2564.25|33
1737643860000|2025-01-23 14:51:00|2581.15|2566.35|2575.1|2560.3|2581.15|2566.35|2574.6|2559.8|29
1737643870000|2025-01-23 14:51:10|2575.4|2560.6|2573.3|2558.5|2578.15|2563.35|2573.3|2558.5|35
1737643880000|2025-01-23 14:51:20|2572.97|2558.17|2573.4|2558.6|2573.4|2558.6|2566.35|2551.55|39
1737643890000|2025-01-23 14:51:30|2573.95|2559.15|2578.4|2563.6|2578.49|2563.69|2572.48|2557.68|35
1737643900000|2025-01-23 14:51:40|2578.9|2564.1|2577.9|2563.1|2579.4|2564.6|2576.72|2561.92|36
1737643910000|2025-01-23 14:51:50|2578.4|2563.6|2579.4|2564.6|2579.79|2564.99|2576.9|2562.1|32
1737643920000|2025-01-23 14:52:00|2580.4|2565.6|2582.05|2567.25|2583.05|2568.25|2578.45|2563.65|38
1737643930000|2025-01-23 14:52:10|2583.23|2568.43|2577.82|2563.02|2583.23|2568.43|2577.82|2563.02|40
1737643940000|2025-01-23 14:52:20|2577.46|2562.66|2575.05|2560.25|2578.05|2563.25|2575.05|2560.25|39
1737643950000|2025-01-23 14:52:30|2574.55|2559.75|2571.15|2556.35|2576.43|2561.63|2571.15|2556.35|38
1737643960000|2025-01-23 14:52:40|2571.72|2556.92|2570.4|2555.6|2574.9|2560.1|2570.4|2555.6|37
1737643970000|2025-01-23 14:52:50|2570.81|2556.01|2571.69|2556.89|2572.33|2557.53|2569.95|2555.15|36
1737643980000|2025-01-23 14:53:00|2571.62|2556.82|2571.7|2556.9|2573.95|2559.15|2571.62|2556.82|36
1737643990000|2025-01-23 14:53:10|2571.4|2556.6|2571|2556.2|2571.4|2556.6|2567.9|2553.1|34
1737644000000|2025-01-23 14:53:20|2571.4|2556.6|2570.4|2555.6|2572.4|2557.6|2569.85|2555.05|37
1737644010000|2025-01-23 14:53:30|2570.7|2555.9|2570.24|2555.44|2572.03|2557.23|2569.77|2554.97|32
1737644020000|2025-01-23 14:53:40|2570.35|2555.55|2572.57|2557.77|2572.8|2558|2570.35|2555.55|37
1737644030000|2025-01-23 14:53:50|2572.59|2557.79|2566|2551.2|2572.73|2557.93|2566|2551.2|33
1737644040000|2025-01-23 14:54:00|2566.15|2551.35|2570.29|2555.49|2571.4|2556.6|2565.5|2550.7|36
1737644050000|2025-01-23 14:54:10|2570.1|2555.3|2567.9|2553.1|2570.1|2555.3|2567.1|2552.3|33
1737644060000|2025-01-23 14:54:20|2567.55|2552.75|2569.3|2554.5|2569.3|2554.5|2566.1|2551.3|29
1737644070000|2025-01-23 14:54:30|2568.9|2554.1|2567.07|2552.27|2568.9|2554.1|2566.02|2551.22|33
1737644080000|2025-01-23 14:54:40|2567.2|2552.4|2563.14|2548.34|2567.2|2552.4|2562.27|2547.47|34
1737644090000|2025-01-23 14:54:50|2562.86|2548.06|2561.95|2547.15|2563.05|2548.25|2561.22|2546.42|39
1737644100000|2025-01-23 14:55:00|2561.83|2547.03|2568.75|2553.95|2569.89|2555.09|2561.45|2546.65|37
1737644110000|2025-01-23 14:55:10|2568.32|2553.52|2569.15|2554.35|2569.95|2555.15|2567.88|2553.08|37
1737644120000|2025-01-23 14:55:20|2569.5|2554.7|2571.55|2556.75|2572.8|2558|2569.05|2554.25|37
1737644130000|2025-01-23 14:55:30|2570.95|2556.15|2564.24|2549.44|2571|2556.2|2562.81|2548.01|35
1737644140000|2025-01-23 14:55:40|2564.15|2549.35|2563.25|2548.45|2565.25|2550.45|2563|2548.2|32
1737644150000|2025-01-23 14:55:50|2563.37|2548.57|2563.15|2548.35|2565.05|2550.25|2562.55|2547.75|31
1737644160000|2025-01-23 14:56:00|2563.11|2548.31|2559.05|2544.25|2563.11|2548.31|2559.05|2544.25|39
1737644170000|2025-01-23 14:56:10|2558.95|2544.15|2559.9|2545.1|2562.95|2548.15|2558.95|2544.15|37
1737644180000|2025-01-23 14:56:20|2560.05|2545.25|2558.13|2543.33|2560.15|2545.35|2557.32|2542.52|35
1737644190000|2025-01-23 14:56:30|2558.06|2543.26|2552.49|2537.69|2558.06|2543.26|2551.95|2537.15|39
1737644200000|2025-01-23 14:56:40|2552.45|2537.65|2551.48|2536.68|2552.45|2537.65|2550.47|2535.67|40
1737644210000|2025-01-23 14:56:50|2551.43|2536.63|2550.15|2535.35|2552.85|2538.05|2549.4|2534.6|36
1737644220000|2025-01-23 14:57:00|2549.34|2534.54|2562.05|2547.25|2563.9|2549.1|2549.34|2534.54|38
1737644230000|2025-01-23 14:57:10|2562.3|2547.5|2563.18|2548.38|2563.18|2548.38|2559.3|2544.5|36
1737644240000|2025-01-23 14:57:20|2563.05|2548.25|2560.34|2545.54|2563.64|2548.84|2559.5|2544.7|36
1737644250000|2025-01-23 14:57:30|2560|2545.2|2561.6|2546.8|2563.25|2548.45|2559.1|2544.3|37
1737644260000|2025-01-23 14:57:40|2561.84|2547.04|2563.94|2549.14|2565.31|2550.51|2561.84|2547.04|38
1737644270000|2025-01-23 14:57:50|2564.11|2549.31|2564.11|2549.31|2567.4|2552.6|2563.05|2548.25|36
1737644280000|2025-01-23 14:58:00|2564.12|2549.32|2560.65|2545.85|2564.15|2549.35|2559.4|2544.6|38
1737644290000|2025-01-23 14:58:10|2561.16|2546.36|2564|2549.2|2566.03|2551.23|2561.07|2546.27|40
1737644300000|2025-01-23 14:58:20|2564.15|2549.35|2560.15|2545.35|2565.75|2550.95|2559.9|2545.1|38
1737644310000|2025-01-23 14:58:30|2560.4|2545.6|2560.05|2545.25|2561.46|2546.66|2560|2545.2|35
1737644320000|2025-01-23 14:58:40|2560|2545.2|2560.1|2545.3|2562.1|2547.3|2559.1|2544.3|37
1737644330000|2025-01-23 14:58:50|2560.55|2545.75|2560.1|2545.3|2561.45|2546.65|2559.15|2544.35|34
1737644340000|2025-01-23 14:59:00|2560.38|2545.58|2568.1|2553.3|2568.1|2553.3|2560.35|2545.55|34
1737644350000|2025-01-23 14:59:10|2568.85|2554.05|2570.4|2555.6|2570.83|2556.03|2568.85|2554.05|29
1737644360000|2025-01-23 14:59:20|2570.9|2556.1|2571.9|2557.1|2572.15|2557.35|2569.55|2554.75|37
1737644370000|2025-01-23 14:59:30|2572|2557.2|2573.81|2559.01|2573.9|2559.1|2570.95|2556.15|22
1737644380000|2025-01-23 14:59:40|2574.1|2559.3|2570.1|2555.3|2574.1|2559.3|2569.63|2554.83|35
1737644390000|2025-01-23 14:59:50|2570.45|2555.65|2574.95|2560.15|2575.4|2560.6|2569.68|2554.88|34
1737644400000|2025-01-23 15:00:00|2574.9|2560.1|2574.68|2559.88|2575.4|2560.6|2572.45|2557.65|34
1737644410000|2025-01-23 15:00:10|2574|2559.2|2572.95|2558.15|2577.18|2562.38|2571.81|2557.01|33
1737644420000|2025-01-23 15:00:20|2573.2|2558.4|2572.69|2557.89|2575.05|2560.25|2569.51|2554.71|40
1737644430000|2025-01-23 15:00:30|2572.5|2557.7|2580.93|2566.13|2580.93|2566.13|2571.84|2557.04|37
1737644440000|2025-01-23 15:00:40|2580.1|2565.3|2581.31|2566.51|2581.31|2566.51|2579.43|2564.63|35
1737644450000|2025-01-23 15:00:50|2582|2567.2|2580.4|2565.6|2582|2567.2|2579.9|2565.1|35
1737644460000|2025-01-23 15:01:00|2580.9|2566.1|2576.7|2561.9|2580.9|2566.1|2576.7|2561.9|39
1737644470000|2025-01-23 15:01:10|2577.1|2562.3|2574.91|2560.11|2579.3|2564.5|2574.91|2560.11|38
1737644480000|2025-01-23 15:01:20|2574.45|2559.65|2579.22|2564.42|2579.22|2564.42|2573.9|2559.1|33
1737644490000|2025-01-23 15:01:30|2579.15|2564.35|2580.3|2565.5|2581.75|2566.95|2578.7|2563.9|34
1737644500000|2025-01-23 15:01:40|2580.9|2566.1|2581.85|2567.05|2582.56|2567.76|2580.85|2566.05|26
1737644510000|2025-01-23 15:01:50|2581.4|2566.6|2578.99|2564.19|2581.4|2566.6|2576.9|2562.1|36
1737644520000|2025-01-23 15:02:00|2578.4|2563.6|2584.65|2569.85|2584.65|2569.85|2578.4|2563.6|35
1737644530000|2025-01-23 15:02:10|2583.77|2568.97|2585.35|2570.55|2585.35|2570.55|2583.5|2568.7|30
1737644540000|2025-01-23 15:02:20|2585.33|2570.53|2589.95|2575.15|2590.6|2575.8|2585.33|2570.53|35
1737644550000|2025-01-23 15:02:30|2589.6|2574.8|2585.55|2570.75|2589.9|2575.1|2585.44|2570.64|36
1737644560000|2025-01-23 15:02:40|2585.75|2570.95|2588.51|2573.71|2588.9|2574.1|2583.51|2568.71|39
1737644570000|2025-01-23 15:02:50|2588.75|2573.95|2582.95|2568.15|2588.88|2574.08|2582.75|2567.95|35
1737644580000|2025-01-23 15:03:00|2583.4|2568.6|2576.95|2562.15|2583.4|2568.6|2576.95|2562.15|34
1737644590000|2025-01-23 15:03:10|2577.12|2562.32|2583.9|2569.1|2583.9|2569.1|2577.08|2562.28|36
1737644600000|2025-01-23 15:03:20|2584.05|2569.25|2586.85|2572.05|2587.75|2572.95|2584.05|2569.25|38
1737644610000|2025-01-23 15:03:30|2586.35|2571.55|2589.25|2574.45|2589.9|2575.1|2583.65|2568.85|34
1737644620000|2025-01-23 15:03:40|2589.5|2574.7|2587.4|2572.6|2591.2|2576.4|2586.4|2571.6|36
1737644630000|2025-01-23 15:03:50|2587.35|2572.55|2588.45|2573.65|2590.2|2575.4|2585|2570.2|37
1737644640000|2025-01-23 15:04:00|2588.82|2574.02|2590.85|2576.05|2591.7|2576.9|2588.82|2574.02|35
1737644650000|2025-01-23 15:04:10|2590.9|2576.1|2588.9|2574.1|2591.9|2577.1|2588.9|2574.1|34
1737644660000|2025-01-23 15:04:20|2589.15|2574.35|2591.75|2576.95|2591.9|2577.1|2589.15|2574.35|33
1737644670000|2025-01-23 15:04:30|2591.4|2576.6|2592.8|2578|2592.85|2578.05|2591.34|2576.54|37
1737644680000|2025-01-23 15:04:40|2592.65|2577.85|2594.9|2580.1|2595.15|2580.35|2592.59|2577.79|28
1737644690000|2025-01-23 15:04:50|2594.95|2580.15|2599.9|2585.1|2599.9|2585.1|2594.95|2580.15|28
1737644700000|2025-01-23 15:05:00|2599.7|2584.9|2597.4|2582.6|2599.9|2585.1|2595.47|2580.67|36
1737644710000|2025-01-23 15:05:10|2598.1|2583.3|2594.9|2580.1|2598.2|2583.4|2593.27|2578.47|33
1737644720000|2025-01-23 15:05:20|2594.8|2580|2595.29|2580.49|2598.75|2583.95|2594|2579.2|36
1737644730000|2025-01-23 15:05:30|2593.9|2579.1|2594.2|2579.4|2595.08|2580.28|2593.49|2578.69|38
1737644740000|2025-01-23 15:05:40|2593.55|2578.75|2590.67|2575.87|2594.6|2579.8|2590.67|2575.87|37
1737644750000|2025-01-23 15:05:50|2590.65|2575.85|2588.93|2574.13|2590.65|2575.85|2587.4|2572.6|34
1737644760000|2025-01-23 15:06:00|2589.14|2574.34|2585.55|2570.75|2590.45|2575.65|2585.55|2570.75|38
1737644770000|2025-01-23 15:06:10|2583.9|2569.1|2581.25|2566.45|2585.93|2571.13|2581.13|2566.33|34
1737644780000|2025-01-23 15:06:20|2581.35|2566.55|2582.25|2567.45|2582.84|2568.04|2580.95|2566.15|39
1737644790000|2025-01-23 15:06:30|2581.9|2567.1|2580.9|2566.1|2583.05|2568.25|2579.64|2564.84|37
1737644800000|2025-01-23 15:06:40|2581.65|2566.85|2583.65|2568.85|2583.65|2568.85|2579.9|2565.1|37
1737644810000|2025-01-23 15:06:50|2583.47|2568.67|2584.75|2569.95|2586.7|2571.9|2583.47|2568.67|37
1737644820000|2025-01-23 15:07:00|2584.85|2570.05|2579.1|2564.3|2584.98|2570.18|2579.1|2564.3|38
1737644830000|2025-01-23 15:07:10|2577.64|2562.84|2580.4|2565.6|2581.42|2566.62|2577.64|2562.84|38
1737644840000|2025-01-23 15:07:20|2579.9|2565.1|2581.15|2566.35|2581.7|2566.9|2578.5|2563.7|37
1737644850000|2025-01-23 15:07:30|2580.85|2566.05|2581.1|2566.3|2582.15|2567.35|2578.12|2563.32|39
1737644860000|2025-01-23 15:07:40|2581.08|2566.28|2574.35|2559.55|2583.9|2569.1|2574.25|2559.45|38
1737644870000|2025-01-23 15:07:50|2574.4|2559.6|2565.1|2550.3|2574.95|2560.15|2564.96|2550.16|39
1737644880000|2025-01-23 15:08:00|2564.8|2550|2560.83|2546.03|2565|2550.2|2555.21|2540.41|40
1737644890000|2025-01-23 15:08:10|2560.45|2545.65|2563.25|2548.45|2563.37|2548.57|2556.59|2541.79|40
1737644900000|2025-01-23 15:08:20|2561.9|2547.1|2554.78|2539.98|2563|2548.2|2553.4|2538.6|36
1737644910000|2025-01-23 15:08:30|2555.32|2540.52|2556.35|2541.55|2557.19|2542.39|2550.85|2536.05|39
1737644920000|2025-01-23 15:08:40|2556.6|2541.8|2560.7|2545.9|2561.4|2546.6|2555.4|2540.6|36
1737644930000|2025-01-23 15:08:50|2560|2545.2|2552.25|2537.45|2561.65|2546.85|2552.2|2537.4|39
1737644940000|2025-01-23 15:09:00|2550.9|2536.1|2546.75|2531.95|2553.02|2538.22|2544.86|2530.06|39
1737644950000|2025-01-23 15:09:10|2546.98|2532.18|2557.4|2542.6|2557.6|2542.8|2546.35|2531.55|37
1737644960000|2025-01-23 15:09:20|2555.51|2540.71|2548.4|2533.6|2555.51|2540.71|2546.83|2532.03|40
1737644970000|2025-01-23 15:09:30|2548.9|2534.1|2547.03|2532.23|2549.31|2534.51|2544.5|2529.7|36
1737644980000|2025-01-23 15:09:40|2549|2534.2|2547.36|2532.56|2551.3|2536.5|2547.36|2532.56|39
1737644990000|2025-01-23 15:09:50|2546.95|2532.15|2545.6|2530.8|2549.25|2534.45|2544.46|2529.66|39
1737645000000|2025-01-23 15:10:00|2545.96|2531.16|2540.4|2525.6|2545.96|2531.16|2539.75|2524.95|40
1737645010000|2025-01-23 15:10:10|2540.35|2525.55|2546.07|2531.27|2546.07|2531.27|2538.3|2523.5|40
1737645020000|2025-01-23 15:10:20|2546.38|2531.58|2546|2531.2|2552.4|2537.6|2546|2531.2|39
1737645030000|2025-01-23 15:10:30|2546.9|2532.1|2541.15|2526.35|2546.9|2532.1|2541.15|2526.35|38
1737645040000|2025-01-23 15:10:40|2541.5|2526.7|2548.18|2533.38|2550.5|2535.7|2541.5|2526.7|38
1737645050000|2025-01-23 15:10:50|2549.95|2535.15|2546.72|2531.92|2549.95|2535.15|2545.59|2530.79|37
1737645060000|2025-01-23 15:11:00|2546.79|2531.99|2541.07|2526.27|2547.93|2533.13|2541.07|2526.27|40
1737645070000|2025-01-23 15:11:10|2540.4|2525.6|2534|2519.2|2540.75|2525.95|2533.9|2519.1|40
1737645080000|2025-01-23 15:11:20|2532.9|2518.1|2531.9|2517.1|2533.35|2518.55|2529.05|2514.25|39
1737645090000|2025-01-23 15:11:30|2532.07|2517.27|2530.65|2515.85|2534.29|2519.49|2526.5|2511.7|39
1737645100000|2025-01-23 15:11:40|2532.15|2517.35|2536.19|2521.39|2540.38|2525.58|2531.88|2517.08|40
1737645110000|2025-01-23 15:11:50|2536.9|2522.1|2528.35|2513.55|2536.9|2522.1|2527.07|2512.27|39
1737645120000|2025-01-23 15:12:00|2528.75|2513.95|2536.59|2521.79|2536.84|2522.04|2528.75|2513.95|38
1737645130000|2025-01-23 15:12:10|2535.86|2521.06|2536.65|2521.85|2540.12|2525.32|2535.86|2521.06|40
1737645140000|2025-01-23 15:12:20|2535.25|2520.45|2540.52|2525.72|2542.5|2527.7|2534.25|2519.45|40
1737645150000|2025-01-23 15:12:30|2540.93|2526.13|2540.62|2525.82|2541.8|2527|2535.72|2520.92|38
1737645160000|2025-01-23 15:12:40|2540.15|2525.35|2536.2|2521.4|2540.85|2526.05|2535.18|2520.38|40
1737645170000|2025-01-23 15:12:50|2535.75|2520.95|2532.3|2517.5|2536.9|2522.1|2531.7|2516.9|39
1737645180000|2025-01-23 15:13:00|2532.34|2517.54|2530.35|2515.55|2532.34|2517.54|2528.8|2514|38
1737645190000|2025-01-23 15:13:10|2530.9|2516.1|2530.68|2515.88|2531.03|2516.23|2527.31|2512.51|34
1737645200000|2025-01-23 15:13:20|2530.84|2516.04|2530.4|2515.6|2531.58|2516.78|2528.25|2513.45|38
1737645210000|2025-01-23 15:13:30|2529.95|2515.15|2535.65|2520.85|2535.65|2520.85|2529.35|2514.55|39
1737645220000|2025-01-23 15:13:40|2536.3|2521.5|2536.65|2521.85|2538.5|2523.7|2535.65|2520.85|38
1737645230000|2025-01-23 15:13:50|2536.5|2521.7|2530.74|2515.94|2536.5|2521.7|2527.3|2512.5|35
1737645240000|2025-01-23 15:14:00|2531.25|2516.45|2533.88|2519.08|2536.18|2521.38|2531.25|2516.45|36
1737645250000|2025-01-23 15:14:10|2534.59|2519.79|2539.65|2524.85|2539.65|2524.85|2532.2|2517.4|38
1737645260000|2025-01-23 15:14:20|2540.35|2525.55|2541.56|2526.76|2542.55|2527.75|2537.81|2523.01|34
1737645270000|2025-01-23 15:14:30|2542.25|2527.45|2545.58|2530.78|2546.4|2531.6|2537.08|2522.28|39
1737645280000|2025-01-23 15:14:40|2545.5|2530.7|2545.9|2531.1|2545.9|2531.1|2542.9|2528.1|35
1737645290000|2025-01-23 15:14:50|2545.4|2530.6|2547.2|2532.4|2547.93|2533.13|2544.85|2530.05|38
1737645300000|2025-01-23 15:15:00|2546.3|2531.5|2544.15|2529.35|2546.85|2532.05|2541.88|2527.08|37
1737645310000|2025-01-23 15:15:10|2543.56|2528.76|2541.6|2526.8|2544.88|2530.08|2539.97|2525.17|38
1737645320000|2025-01-23 15:15:20|2541.1|2526.3|2542|2527.2|2546.4|2531.6|2538.8|2524|35
1737645330000|2025-01-23 15:15:30|2542.15|2527.35|2540.15|2525.35|2543.38|2528.58|2538.9|2524.1|37
1737645340000|2025-01-23 15:15:40|2540.35|2525.55|2547.45|2532.65|2547.5|2532.7|2539.85|2525.05|38
1737645350000|2025-01-23 15:15:50|2547.4|2532.6|2549.4|2534.6|2549.4|2534.6|2545.32|2530.52|27
1737645360000|2025-01-23 15:16:00|2549.93|2535.13|2552.92|2538.12|2554.45|2539.65|2549.7|2534.9|37
1737645370000|2025-01-23 15:16:10|2552.7|2537.9|2550.4|2535.6|2554.45|2539.65|2547.63|2532.83|38
1737645380000|2025-01-23 15:16:20|2551|2536.2|2551.75|2536.95|2554.25|2539.45|2550.79|2535.99|37
1737645390000|2025-01-23 15:16:30|2551.07|2536.27|2553.38|2538.58|2553.6|2538.8|2547.9|2533.1|38
1737645400000|2025-01-23 15:16:40|2554.25|2539.45|2552.87|2538.07|2554.55|2539.75|2551.7|2536.9|34
1737645410000|2025-01-23 15:16:50|2554.2|2539.4|2550.55|2535.75|2554.2|2539.4|2549.85|2535.05|37
1737645420000|2025-01-23 15:17:00|2551.15|2536.35|2541.05|2526.25|2551.15|2536.35|2540.95|2526.15|40
1737645430000|2025-01-23 15:17:10|2541.4|2526.6|2540|2525.2|2541.43|2526.63|2538.06|2523.26|37
1737645440000|2025-01-23 15:17:20|2538.91|2524.11|2536.4|2521.6|2539.9|2525.1|2536.25|2521.45|39
1737645450000|2025-01-23 15:17:30|2536.36|2521.56|2534.85|2520.05|2537.3|2522.5|2534.15|2519.35|38
1737645460000|2025-01-23 15:17:40|2535.35|2520.55|2531.95|2517.15|2535.35|2520.55|2531.55|2516.75|34
1737645470000|2025-01-23 15:17:50|2530.5|2515.7|2531.45|2516.65|2532.05|2517.25|2528.3|2513.5|39
1737645480000|2025-01-23 15:18:00|2530.7|2515.9|2528.4|2513.6|2533.1|2518.3|2528.4|2513.6|37
1737645490000|2025-01-23 15:18:10|2528.2|2513.4|2524.9|2510.1|2528.55|2513.75|2524.4|2509.6|34
1737645500000|2025-01-23 15:18:20|2524.85|2510.05|2527.42|2512.62|2527.45|2512.65|2524.4|2509.6|36
1737645510000|2025-01-23 15:18:30|2527.18|2512.38|2523.62|2508.82|2527.25|2512.45|2523.4|2508.6|37
1737645520000|2025-01-23 15:18:40|2524|2509.2|2523.3|2508.5|2524.49|2509.69|2522.2|2507.4|34
1737645530000|2025-01-23 15:18:50|2523|2508.2|2525.25|2510.45|2525.9|2511.1|2522.75|2507.95|34
1737645540000|2025-01-23 15:19:00|2524.95|2510.15|2524.15|2509.35|2525.9|2511.1|2522.4|2507.6|37
1737645550000|2025-01-23 15:19:10|2523.85|2509.05|2521.5|2506.7|2523.85|2509.05|2520.76|2505.96|34
1737645560000|2025-01-23 15:19:20|2521.33|2506.53|2521.4|2506.6|2523.3|2508.5|2520.75|2505.95|36
1737645570000|2025-01-23 15:19:30|2521.35|2506.55|2520.25|2505.45|2524.84|2510.04|2520.25|2505.45|36
1737645580000|2025-01-23 15:19:40|2520.26|2505.46|2519.99|2505.19|2520.26|2505.46|2519.25|2504.45|34
1737645590000|2025-01-23 15:19:50|2520.1|2505.3|2520.35|2505.55|2522.59|2507.79|2520.1|2505.3|34
1737645600000|2025-01-23 15:20:00|2520.45|2505.65|2519.38|2504.58|2521.35|2506.55|2519.21|2504.41|35
1737645610000|2025-01-23 15:20:10|2519.05|2504.25|2512.4|2497.6|2520|2505.2|2511.9|2497.1|36
1737645620000|2025-01-23 15:20:20|2512.22|2497.42|2506.25|2491.45|2512.22|2497.42|2506.25|2491.45|31
1737645630000|2025-01-23 15:20:30|2506.2|2491.4|2522.6|2507.8|2522.6|2507.8|2505.25|2490.45|33
1737645640000|2025-01-23 15:20:40|2522.28|2507.48|2526.95|2512.15|2528|2513.2|2522.28|2507.48|38
1737645650000|2025-01-23 15:20:50|2529.12|2514.32|2521.2|2506.4|2529.3|2514.5|2521.11|2506.31|39
1737645660000|2025-01-23 15:21:00|2522.5|2507.7|2531.97|2517.17|2531.97|2517.17|2521.4|2506.6|37
1737645670000|2025-01-23 15:21:10|2533.22|2518.42|2534.33|2519.53|2539|2524.2|2532.85|2518.05|36
1737645680000|2025-01-23 15:21:20|2533.85|2519.05|2529.2|2514.4|2534.76|2519.96|2527.67|2512.87|39
1737645690000|2025-01-23 15:21:30|2527.75|2512.95|2527.82|2513.02|2529.05|2514.25|2525.51|2510.71|38
1737645700000|2025-01-23 15:21:40|2528.95|2514.15|2521.4|2506.6|2529.4|2514.6|2520.9|2506.1|38
1737645710000|2025-01-23 15:21:50|2521.55|2506.75|2527.2|2512.4|2529.46|2514.66|2521.55|2506.75|37
1737645720000|2025-01-23 15:22:00|2526.3|2511.5|2526.38|2511.58|2531.65|2516.85|2525.34|2510.54|38
1737645730000|2025-01-23 15:22:10|2525.4|2510.6|2524.4|2509.6|2526.45|2511.65|2523.95|2509.15|38
1737645740000|2025-01-23 15:22:20|2524.35|2509.55|2523.78|2508.98|2524.35|2509.55|2518.4|2503.6|38
1737645750000|2025-01-23 15:22:30|2524.15|2509.35|2524.9|2510.1|2525.88|2511.08|2522.65|2507.85|35
1737645760000|2025-01-23 15:22:40|2526.13|2511.33|2527.65|2512.85|2528.15|2513.35|2524.5|2509.7|35
1737645770000|2025-01-23 15:22:50|2528.15|2513.35|2531.7|2516.9|2533.05|2518.25|2526.9|2512.1|35
1737645780000|2025-01-23 15:23:00|2532.3|2517.5|2536.55|2521.75|2536.55|2521.75|2530.35|2515.55|36
1737645790000|2025-01-23 15:23:10|2536.67|2521.87|2530.25|2515.45|2536.74|2521.94|2529.8|2515|36
1737645800000|2025-01-23 15:23:20|2532.45|2517.65|2528.92|2514.12|2534.6|2519.8|2528.5|2513.7|36
1737645810000|2025-01-23 15:23:30|2529.75|2514.95|2529.65|2514.85|2531|2516.2|2527.9|2513.1|37
1737645820000|2025-01-23 15:23:40|2529.07|2514.27|2525.55|2510.75|2529.07|2514.27|2525.55|2510.75|36
1737645830000|2025-01-23 15:23:50|2525.9|2511.1|2525.43|2510.63|2525.9|2511.1|2522.45|2507.65|36
1737645840000|2025-01-23 15:24:00|2524.83|2510.03|2529.95|2515.15|2531.06|2516.26|2524.65|2509.85|31
1737645850000|2025-01-23 15:24:10|2530.05|2515.25|2533.97|2519.17|2535.95|2521.15|2528.9|2514.1|38
1737645860000|2025-01-23 15:24:20|2533.95|2519.15|2538.55|2523.75|2538.78|2523.98|2533.95|2519.15|33
1737645870000|2025-01-23 15:24:30|2539.73|2524.93|2540.9|2526.1|2540.9|2526.1|2538.4|2523.6|37
1737645880000|2025-01-23 15:24:40|2541.68|2526.88|2541.75|2526.95|2542.3|2527.5|2539.95|2525.15|38
1737645890000|2025-01-23 15:24:50|2542.6|2527.8|2539.13|2524.33|2544.31|2529.51|2539.13|2524.33|39
1737645900000|2025-01-23 15:25:00|2538.45|2523.65|2540.25|2525.45|2540.25|2525.45|2534.77|2519.97|39
1737645910000|2025-01-23 15:25:10|2540.45|2525.65|2543.15|2528.35|2543.6|2528.8|2540.05|2525.25|36
1737645920000|2025-01-23 15:25:20|2543.18|2528.38|2539.35|2524.55|2543.8|2529|2538.86|2524.06|40
1737645930000|2025-01-23 15:25:30|2539.11|2524.31|2540|2525.2|2540.27|2525.47|2535.95|2521.15|39
1737645940000|2025-01-23 15:25:40|2539.95|2525.15|2535.54|2520.74|2541.15|2526.35|2533.25|2518.45|35
1737645950000|2025-01-23 15:25:50|2535.95|2521.15|2535.56|2520.76|2536.35|2521.55|2533.6|2518.8|34
1737645960000|2025-01-23 15:26:00|2536.9|2522.1|2541|2526.2|2542.88|2528.08|2535.79|2520.99|37
1737645970000|2025-01-23 15:26:10|2541.55|2526.75|2541.55|2526.75|2542.9|2528.1|2541.1|2526.3|34
1737645980000|2025-01-23 15:26:20|2542.05|2527.25|2536.75|2521.95|2543.35|2528.55|2536.75|2521.95|39
1737645990000|2025-01-23 15:26:30|2536.4|2521.6|2532.18|2517.38|2536.4|2521.6|2531.77|2516.97|37
1737646000000|2025-01-23 15:26:40|2533.4|2518.6|2531.7|2516.9|2533.47|2518.67|2531.35|2516.55|37
1737646010000|2025-01-23 15:26:50|2532.2|2517.4|2530.53|2515.73|2532.48|2517.68|2529.85|2515.05|32
1737646020000|2025-01-23 15:27:00|2530.18|2515.38|2529.35|2514.55|2530.18|2515.38|2526.05|2511.25|35
1737646030000|2025-01-23 15:27:10|2529.4|2514.6|2528.9|2514.1|2530.15|2515.35|2525.95|2511.15|33
1737646040000|2025-01-23 15:27:20|2528.7|2513.9|2525|2510.2|2528.7|2513.9|2524.9|2510.1|34
1737646050000|2025-01-23 15:27:30|2525.84|2511.04|2524.55|2509.75|2526.49|2511.69|2523.9|2509.1|34
1737646060000|2025-01-23 15:27:40|2525|2510.2|2532.15|2517.35|2532.15|2517.35|2525|2510.2|39
1737646070000|2025-01-23 15:27:50|2531.45|2516.65|2530.08|2515.28|2533.3|2518.5|2530.08|2515.28|27
1737646080000|2025-01-23 15:28:00|2529.28|2514.48|2528.51|2513.71|2530.2|2515.4|2527|2512.2|35
1737646090000|2025-01-23 15:28:10|2528.15|2513.35|2524.05|2509.25|2528.15|2513.35|2524|2509.2|31
1737646100000|2025-01-23 15:28:20|2524.2|2509.4|2521.71|2506.91|2524.3|2509.5|2521.65|2506.85|36
1737646110000|2025-01-23 15:28:30|2521.45|2506.65|2522.15|2507.35|2522.35|2507.55|2521.05|2506.25|34
1737646120000|2025-01-23 15:28:40|2522.14|2507.34|2522.7|2507.9|2523.05|2508.25|2521.21|2506.41|34
1737646130000|2025-01-23 15:28:50|2522.75|2507.95|2520.45|2505.65|2523.05|2508.25|2520.22|2505.42|37
1737646140000|2025-01-23 15:29:00|2520.46|2505.66|2521.35|2506.55|2523.05|2508.25|2520.25|2505.45|35
1737646150000|2025-01-23 15:29:10|2520.85|2506.05|2518.9|2504.1|2520.85|2506.05|2518.05|2503.25|34
1737646160000|2025-01-23 15:29:20|2518.85|2504.05|2523.3|2508.5|2523.49|2508.69|2518.4|2503.6|32
1737646170000|2025-01-23 15:29:30|2523.25|2508.45|2520.55|2505.75|2523.25|2508.45|2520.05|2505.25|38
1737646180000|2025-01-23 15:29:40|2520.5|2505.7|2520.65|2505.85|2521.1|2506.3|2519.45|2504.65|30
1737646190000|2025-01-23 15:29:50|2520|2505.2|2520.8|2506|2521.5|2506.7|2519.63|2504.83|36
1737646200000|2025-01-23 15:30:00|2519.47|2504.67|2523.9|2509.1|2523.9|2509.1|2518.1|2503.3|32
1737646210000|2025-01-23 15:30:10|2523.4|2508.6|2527.87|2513.07|2529.54|2514.74|2523.4|2508.6|33
1737646220000|2025-01-23 15:30:20|2527.65|2512.85|2528.7|2513.9|2529.9|2515.1|2526.75|2511.95|40
1737646230000|2025-01-23 15:30:30|2529.75|2514.95|2530.85|2516.05|2531.85|2517.05|2528.72|2513.92|38
1737646240000|2025-01-23 15:30:40|2530.71|2515.91|2531.6|2516.8|2532.67|2517.87|2529.75|2514.95|35
1737646250000|2025-01-23 15:30:50|2531.5|2516.7|2533.39|2518.59|2534.4|2519.6|2530.36|2515.56|35
1737646260000|2025-01-23 15:31:00|2533.34|2518.54|2528.25|2513.45|2533.5|2518.7|2528.25|2513.45|38
1737646270000|2025-01-23 15:31:10|2527.49|2512.69|2531.62|2516.82|2531.89|2517.09|2527.44|2512.64|37
1737646280000|2025-01-23 15:31:20|2531.47|2516.67|2531.35|2516.55|2532.23|2517.43|2530.55|2515.75|34
1737646290000|2025-01-23 15:31:30|2532.45|2517.65|2533.15|2518.35|2533.33|2518.53|2531.35|2516.55|36
1737646300000|2025-01-23 15:31:40|2533.03|2518.23|2533.72|2518.92|2535.68|2520.88|2532.6|2517.8|34
1737646310000|2025-01-23 15:31:50|2532.9|2518.1|2531.81|2517.01|2532.9|2518.1|2529.25|2514.45|38
1737646320000|2025-01-23 15:32:00|2531.84|2517.04|2530.49|2515.69|2533.8|2519|2530.46|2515.66|38
1737646330000|2025-01-23 15:32:10|2530.23|2515.43|2528.85|2514.05|2533.7|2518.9|2528.85|2514.05|36
1737646340000|2025-01-23 15:32:20|2528.49|2513.69|2526.25|2511.45|2529.38|2514.58|2526.15|2511.35|37
1737646350000|2025-01-23 15:32:30|2526.55|2511.75|2533.3|2518.5|2533.3|2518.5|2526.23|2511.43|34
1737646360000|2025-01-23 15:32:40|2533.9|2519.1|2535.9|2521.1|2536.8|2522|2533.9|2519.1|33
1737646370000|2025-01-23 15:32:50|2535.7|2520.9|2536.17|2521.37|2536.75|2521.95|2535.55|2520.75|26
1737646380000|2025-01-23 15:33:00|2535.95|2521.15|2536.31|2521.51|2537.5|2522.7|2534.7|2519.9|40
1737646390000|2025-01-23 15:33:10|2536.6|2521.8|2537.98|2523.18|2539.48|2524.68|2536.55|2521.75|34
1737646400000|2025-01-23 15:33:20|2537.9|2523.1|2538.9|2524.1|2539.9|2525.1|2537.9|2523.1|27
1737646410000|2025-01-23 15:33:30|2538.75|2523.95|2542.71|2527.91|2542.71|2527.91|2537.9|2523.1|35
1737646420000|2025-01-23 15:33:40|2542.78|2527.98|2539.43|2524.63|2543.9|2529.1|2537.99|2523.19|34
1737646430000|2025-01-23 15:33:50|2539.84|2525.04|2543.05|2528.25|2543.05|2528.25|2539.84|2525.04|32
1737646440000|2025-01-23 15:34:00|2542.85|2528.05|2541.85|2527.05|2543.9|2529.1|2540.68|2525.88|38
1737646450000|2025-01-23 15:34:10|2541.62|2526.82|2544.65|2529.85|2544.75|2529.95|2541.4|2526.6|35
1737646460000|2025-01-23 15:34:20|2544.24|2529.44|2545.5|2530.7|2545.9|2531.1|2544.24|2529.44|31
1737646470000|2025-01-23 15:34:30|2545.45|2530.65|2544.1|2529.3|2545.65|2530.85|2543.68|2528.88|33
1737646480000|2025-01-23 15:34:40|2544.6|2529.8|2546.5|2531.7|2546.7|2531.9|2543.95|2529.15|27
1737646490000|2025-01-23 15:34:50|2546.55|2531.75|2546.37|2531.57|2546.85|2532.05|2545.95|2531.15|25
1737646500000|2025-01-23 15:35:00|2546.7|2531.9|2546.6|2531.8|2547.2|2532.4|2545.5|2530.7|32
1737646510000|2025-01-23 15:35:10|2547.45|2532.65|2550.1|2535.3|2550.17|2535.37|2546.55|2531.75|37
1737646520000|2025-01-23 15:35:20|2550.06|2535.26|2548.82|2534.02|2551.7|2536.9|2548.75|2533.95|27
1737646530000|2025-01-23 15:35:30|2548.37|2533.57|2552.45|2537.65|2553.9|2539.1|2548.37|2533.57|34
1737646540000|2025-01-23 15:35:40|2553|2538.2|2554.65|2539.85|2554.85|2540.05|2551.9|2537.1|31
1737646550000|2025-01-23 15:35:50|2554.55|2539.75|2555.6|2540.8|2556.75|2541.95|2553.9|2539.1|34
1737646560000|2025-01-23 15:36:00|2556.85|2542.05|2556.78|2541.98|2560.15|2545.35|2555.68|2540.88|36
1737646570000|2025-01-23 15:36:10|2556.94|2542.14|2555.34|2540.54|2557.25|2542.45|2550.6|2535.8|36
1737646580000|2025-01-23 15:36:20|2555.31|2540.51|2554.26|2539.46|2557.8|2543|2554.26|2539.46|36
1737646590000|2025-01-23 15:36:30|2553.71|2538.91|2552.78|2537.98|2556.1|2541.3|2552.61|2537.81|37
1737646600000|2025-01-23 15:36:40|2552.25|2537.45|2554.16|2539.36|2554.9|2540.1|2551.4|2536.6|36
1737646610000|2025-01-23 15:36:50|2554.8|2540|2557.3|2542.5|2557.95|2543.15|2554.25|2539.45|37
1737646620000|2025-01-23 15:37:00|2557.6|2542.8|2555.55|2540.75|2558.9|2544.1|2555.13|2540.33|35
1737646630000|2025-01-23 15:37:10|2555.75|2540.95|2557.55|2542.75|2558.1|2543.3|2555.4|2540.6|36
1737646640000|2025-01-23 15:37:20|2557.61|2542.81|2554.1|2539.3|2558|2543.2|2553.47|2538.67|37
1737646650000|2025-01-23 15:37:30|2553.73|2538.93|2558.1|2543.3|2558.38|2543.58|2552.45|2537.65|40
1737646660000|2025-01-23 15:37:40|2558.3|2543.5|2557.8|2543|2558.4|2543.6|2555.44|2540.64|38
1737646670000|2025-01-23 15:37:50|2557.95|2543.15|2558.04|2543.24|2558.75|2543.95|2556.98|2542.18|35
1737646680000|2025-01-23 15:38:00|2558.75|2543.95|2559.2|2544.4|2560.6|2545.8|2558.35|2543.55|33
1737646690000|2025-01-23 15:38:10|2559.15|2544.35|2556.11|2541.31|2559.95|2545.15|2556.05|2541.25|35
1737646700000|2025-01-23 15:38:20|2556.25|2541.45|2559.4|2544.6|2559.8|2545|2556.1|2541.3|30
1737646710000|2025-01-23 15:38:30|2559.9|2545.1|2553.9|2539.1|2559.9|2545.1|2553.4|2538.6|33
1737646720000|2025-01-23 15:38:40|2554.05|2539.25|2555.07|2540.27|2555.25|2540.45|2553.35|2538.55|26
1737646730000|2025-01-23 15:38:50|2555|2540.2|2556.1|2541.3|2556.85|2542.05|2554.4|2539.6|34
1737646740000|2025-01-23 15:39:00|2556.3|2541.5|2555.45|2540.65|2557.15|2542.35|2553.9|2539.1|35
1737646750000|2025-01-23 15:39:10|2555.2|2540.4|2556.3|2541.5|2557.05|2542.25|2554.4|2539.6|31
1737646760000|2025-01-23 15:39:20|2556.9|2542.1|2556.45|2541.65|2557.6|2542.8|2555.5|2540.7|26
1737646770000|2025-01-23 15:39:30|2556.36|2541.56|2551.95|2537.15|2556.36|2541.56|2551.95|2537.15|35
1737646780000|2025-01-23 15:39:40|2551.5|2536.7|2550.25|2535.45|2553.25|2538.45|2550.08|2535.28|25
1737646790000|2025-01-23 15:39:50|2550.55|2535.75|2549.66|2534.86|2552.8|2538|2548.97|2534.17|35
1737646800000|2025-01-23 15:40:00|2549.45|2534.65|2546.97|2532.17|2549.98|2535.18|2546.21|2531.41|34
1737646810000|2025-01-23 15:40:10|2547.75|2532.95|2548.5|2533.7|2549.75|2534.95|2547.08|2532.28|35
1737646820000|2025-01-23 15:40:20|2549.13|2534.33|2548.26|2533.46|2549.14|2534.34|2547|2532.2|35
1737646830000|2025-01-23 15:40:30|2548.12|2533.32|2546.5|2531.7|2548.12|2533.32|2546.49|2531.69|34
1737646840000|2025-01-23 15:40:40|2547|2532.2|2547.85|2533.05|2548.8|2534|2546.25|2531.45|30
1737646850000|2025-01-23 15:40:50|2547.83|2533.03|2543.48|2528.68|2547.83|2533.03|2541.7|2526.9|34
1737646860000|2025-01-23 15:41:00|2543.44|2528.64|2540.35|2525.55|2543.55|2528.75|2539.15|2524.35|36
1737646870000|2025-01-23 15:41:10|2540.37|2525.57|2543.1|2528.3|2543.9|2529.1|2539.99|2525.19|35
1737646880000|2025-01-23 15:41:20|2543.2|2528.4|2544.47|2529.67|2546.6|2531.8|2543.2|2528.4|34
1737646890000|2025-01-23 15:41:30|2544.46|2529.66|2544.03|2529.23|2545|2530.2|2543.88|2529.08|29
1737646900000|2025-01-23 15:41:40|2544.07|2529.27|2544.8|2530|2546.15|2531.35|2544.07|2529.27|35
1737646910000|2025-01-23 15:41:50|2544.88|2530.08|2545.8|2531|2546.1|2531.3|2544.88|2530.08|28
1737646920000|2025-01-23 15:42:00|2545.88|2531.08|2543.85|2529.05|2545.88|2531.08|2543.2|2528.4|36
1737646930000|2025-01-23 15:42:10|2544.2|2529.4|2543.55|2528.75|2545.35|2530.55|2543.35|2528.55|31
1737646940000|2025-01-23 15:42:20|2543.6|2528.8|2543.93|2529.13|2545.85|2531.05|2542.9|2528.1|27
1737646950000|2025-01-23 15:42:30|2543.9|2529.1|2547.7|2532.9|2547.7|2532.9|2543.25|2528.45|35
1737646960000|2025-01-23 15:42:40|2547.38|2532.58|2548.11|2533.31|2548.17|2533.37|2546.36|2531.56|37
1737646970000|2025-01-23 15:42:50|2548.07|2533.27|2544.7|2529.9|2548.96|2534.16|2544.4|2529.6|38
1737646980000|2025-01-23 15:43:00|2544.83|2530.03|2543.75|2528.95|2546.9|2532.1|2543.48|2528.68|36
1737646990000|2025-01-23 15:43:10|2543.8|2529|2543.26|2528.46|2543.8|2529|2542.3|2527.5|32
1737647000000|2025-01-23 15:43:20|2543.7|2528.9|2543.19|2528.39|2543.8|2529|2542.45|2527.65|31
1737647010000|2025-01-23 15:43:30|2543.85|2529.05|2543.65|2528.85|2543.9|2529.1|2542.75|2527.95|29
1737647020000|2025-01-23 15:43:40|2543.7|2528.9|2542.9|2528.1|2544|2529.2|2542.8|2528|38
1737647030000|2025-01-23 15:43:50|2542.94|2528.14|2543.03|2528.23|2543.93|2529.13|2542.72|2527.92|31
1737647040000|2025-01-23 15:44:00|2543.05|2528.25|2546.2|2531.4|2546.76|2531.96|2543.05|2528.25|34
1737647050000|2025-01-23 15:44:10|2546.25|2531.45|2546.35|2531.55|2546.55|2531.75|2545.43|2530.63|31
1737647060000|2025-01-23 15:44:20|2546.45|2531.65|2545.88|2531.08|2546.8|2532|2545.36|2530.56|19
1737647070000|2025-01-23 15:44:30|2545.9|2531.1|2550.7|2535.9|2550.7|2535.9|2545.9|2531.1|33
1737647080000|2025-01-23 15:44:40|2550.9|2536.1|2556|2541.2|2556.4|2541.6|2550.86|2536.06|29
1737647090000|2025-01-23 15:44:50|2556.77|2541.97|2555.94|2541.14|2557.4|2542.6|2555.59|2540.79|30
1737647100000|2025-01-23 15:45:00|2555.98|2541.18|2556|2541.2|2558.9|2544.1|2554.25|2539.45|38
1737647110000|2025-01-23 15:45:10|2555.83|2541.03|2561.32|2546.52|2561.32|2546.52|2555.55|2540.75|33
1737647120000|2025-01-23 15:45:20|2561.8|2547|2563.65|2548.85|2563.9|2549.1|2561.63|2546.83|36
1737647130000|2025-01-23 15:45:30|2563.05|2548.25|2563.94|2549.14|2565.9|2551.1|2563.05|2548.25|30
1737647140000|2025-01-23 15:45:40|2564.15|2549.35|2565.89|2551.09|2566.35|2551.55|2563.4|2548.6|33
1737647150000|2025-01-23 15:45:50|2565.68|2550.88|2566.65|2551.85|2567|2552.2|2564.94|2550.14|22
1737647160000|2025-01-23 15:46:00|2566.7|2551.9|2567.3|2552.5|2567.55|2552.75|2565.15|2550.35|35
1737647170000|2025-01-23 15:46:10|2567.36|2552.56|2567.3|2552.5|2567.7|2552.9|2566.35|2551.55|33
1737647180000|2025-01-23 15:46:20|2567.2|2552.4|2567.25|2552.45|2568.15|2553.35|2564.4|2549.6|35
1737647190000|2025-01-23 15:46:30|2567.2|2552.4|2564.5|2549.7|2567.5|2552.7|2564.2|2549.4|35
1737647200000|2025-01-23 15:46:40|2564.48|2549.68|2568|2553.2|2568.8|2554|2564.45|2549.65|36
1737647210000|2025-01-23 15:46:50|2568.1|2553.3|2568.75|2553.95|2568.9|2554.1|2567.8|2553|30
1737647220000|2025-01-23 15:47:00|2568.05|2553.25|2566.4|2551.6|2568.1|2553.3|2564.77|2549.97|35
1737647230000|2025-01-23 15:47:10|2566.45|2551.65|2565.76|2550.96|2568.75|2553.95|2565.76|2550.96|31
1737647240000|2025-01-23 15:47:20|2565.81|2551.01|2567.3|2552.5|2567.8|2553|2565.4|2550.6|36
1737647250000|2025-01-23 15:47:30|2567.16|2552.36|2565.35|2550.55|2567.16|2552.36|2564.71|2549.91|31
1737647260000|2025-01-23 15:47:40|2565.85|2551.05|2567.1|2552.3|2567.1|2552.3|2565.4|2550.6|33
1737647270000|2025-01-23 15:47:50|2567.13|2552.33|2569.4|2554.6|2572.2|2557.4|2567.1|2552.3|38
1737647280000|2025-01-23 15:48:00|2569.48|2554.68|2563.85|2549.05|2570|2555.2|2563.85|2549.05|35
1737647290000|2025-01-23 15:48:10|2563.83|2549.03|2562.8|2548|2566.9|2552.1|2562.74|2547.94|39
1737647300000|2025-01-23 15:48:20|2562.83|2548.03|2563.11|2548.31|2563.75|2548.95|2560.64|2545.84|37
1737647310000|2025-01-23 15:48:30|2562.9|2548.1|2564.9|2550.1|2566.65|2551.85|2562.9|2548.1|35
1737647320000|2025-01-23 15:48:40|2565.11|2550.31|2568.51|2553.71|2568.6|2553.8|2565.06|2550.26|27
1737647330000|2025-01-23 15:48:50|2569.01|2554.21|2570.46|2555.66|2570.79|2555.99|2567.88|2553.08|33
1737647340000|2025-01-23 15:49:00|2570.48|2555.68|2567.49|2552.69|2571|2556.2|2567.45|2552.65|37
1737647350000|2025-01-23 15:49:10|2567.24|2552.44|2566.85|2552.05|2567.3|2552.5|2566.08|2551.28|36
1737647360000|2025-01-23 15:49:20|2566.15|2551.35|2566.78|2551.98|2567.5|2552.7|2564.46|2549.66|32
1737647370000|2025-01-23 15:49:30|2566.73|2551.93|2562.15|2547.35|2566.73|2551.93|2561.4|2546.6|28
1737647380000|2025-01-23 15:49:40|2562.44|2547.64|2561.1|2546.3|2563.35|2548.55|2561.1|2546.3|33
1737647390000|2025-01-23 15:49:50|2561.05|2546.25|2561.11|2546.31|2562.15|2547.35|2560.95|2546.15|38
1737647400000|2025-01-23 15:50:00|2561.38|2546.58|2562.4|2547.6|2564.1|2549.3|2561.13|2546.33|37
1737647410000|2025-01-23 15:50:10|2562.7|2547.9|2562.47|2547.67|2564.05|2549.25|2561.83|2547.03|38
1737647420000|2025-01-23 15:50:20|2562.13|2547.33|2561.65|2546.85|2562.95|2548.15|2561.4|2546.6|35
1737647430000|2025-01-23 15:50:30|2561.75|2546.95|2563.2|2548.4|2564.85|2550.05|2561.7|2546.9|36
1737647440000|2025-01-23 15:50:40|2563.4|2548.6|2564.88|2550.08|2565.89|2551.09|2563.4|2548.6|33
1737647450000|2025-01-23 15:50:50|2564.51|2549.71|2560.4|2545.6|2564.51|2549.71|2559.9|2545.1|36
1737647460000|2025-01-23 15:51:00|2560.2|2545.4|2559.2|2544.4|2561.2|2546.4|2558.9|2544.1|30
1737647470000|2025-01-23 15:51:10|2558.9|2544.1|2558|2543.2|2560.05|2545.25|2557.9|2543.1|33
1737647480000|2025-01-23 15:51:20|2557.93|2543.13|2555.25|2540.45|2557.97|2543.17|2555.08|2540.28|30
1737647490000|2025-01-23 15:51:30|2554.8|2540|2553.8|2539|2555.85|2541.05|2553.8|2539|35
1737647500000|2025-01-23 15:51:40|2553.71|2538.91|2555.52|2540.72|2555.91|2541.11|2553|2538.2|38
1737647510000|2025-01-23 15:51:50|2555.47|2540.67|2553.15|2538.35|2555.47|2540.67|2552.55|2537.75|37
1737647520000|2025-01-23 15:52:00|2553.17|2538.37|2550.25|2535.45|2553.4|2538.6|2549.71|2534.91|35
1737647530000|2025-01-23 15:52:10|2550.15|2535.35|2552.9|2538.1|2552.9|2538.1|2550.15|2535.35|28
1737647540000|2025-01-23 15:52:20|2552.8|2538|2551.03|2536.23|2552.99|2538.19|2550.4|2535.6|34
1737647550000|2025-01-23 15:52:30|2551.08|2536.28|2552.07|2537.27|2552.3|2537.5|2551.08|2536.28|32
1737647560000|2025-01-23 15:52:40|2552.15|2537.35|2552.2|2537.4|2552.25|2537.45|2551.9|2537.1|22
1737647570000|2025-01-23 15:52:50|2552.4|2537.6|2555.6|2540.8|2556.4|2541.6|2552.4|2537.6|25
1737647580000|2025-01-23 15:53:00|2555.4|2540.6|2555.45|2540.65|2556.55|2541.75|2555.25|2540.45|16
1737647590000|2025-01-23 15:53:10|2555.15|2540.35|2553.65|2538.85|2555.5|2540.7|2553.1|2538.3|25
1737647600000|2025-01-23 15:53:20|2553.7|2538.9|2554.1|2539.3|2554.55|2539.75|2552.8|2538|21
1737647610000|2025-01-23 15:53:30|2554.15|2539.35|2553.65|2538.85|2554.65|2539.85|2553.45|2538.65|13
1737647620000|2025-01-23 15:53:40|2553.7|2538.9|2554|2539.2|2554|2539.2|2553.4|2538.6|8
1737647630000|2025-01-23 15:53:50|2553.95|2539.15|2556.55|2541.75|2556.55|2541.75|2553.95|2539.15|15
1737647640000|2025-01-23 15:54:00|2555.8|2541|2557.1|2542.3|2557.5|2542.7|2555.2|2540.4|16
1737647650000|2025-01-23 15:54:10|2557.15|2542.35|2555.5|2540.7|2557.15|2542.35|2554.55|2539.75|16
1737647660000|2025-01-23 15:54:20|2555.55|2540.75|2553.4|2538.6|2555.8|2541|2553.1|2538.3|15
1737647670000|2025-01-23 15:54:30|2553.9|2539.1|2556.4|2541.6|2556.4|2541.6|2553.9|2539.1|12
1737647680000|2025-01-23 15:54:40|2556.75|2541.95|2556.95|2542.15|2556.95|2542.15|2556.05|2541.25|14
1737647690000|2025-01-23 15:54:50|2556.9|2542.1|2555.45|2540.65|2557.4|2542.6|2555.4|2540.6|14
1737647700000|2025-01-23 15:55:00|2555|2540.2|2555.5|2540.7|2555.55|2540.75|2554.4|2539.6|19
1737647710000|2025-01-23 15:55:10|2555.75|2540.95|2553|2538.2|2556.6|2541.8|2553|2538.2|19
1737647720000|2025-01-23 15:55:20|2552.5|2537.7|2552|2537.2|2552.7|2537.9|2551.95|2537.15|13
1737647730000|2025-01-23 15:55:30|2551.7|2536.9|2552.55|2537.75|2552.6|2537.8|2551.5|2536.7|21
1737647740000|2025-01-23 15:55:40|2552.45|2537.65|2553.2|2538.4|2553.2|2538.4|2552.05|2537.25|10
1737647750000|2025-01-23 15:55:50|2553|2538.2|2551.9|2537.1|2553|2538.2|2551.9|2537.1|6
1737647760000|2025-01-23 15:56:00|2552.4|2537.6|2553.95|2539.15|2554.4|2539.6|2552.4|2537.6|14
1737647770000|2025-01-23 15:56:10|2553.9|2539.1|2553.9|2539.1|2553.9|2539.1|2553.9|2539.1|1
1737647780000|2025-01-23 15:56:20|2554.4|2539.6|2555.4|2540.6|2555.65|2540.85|2554.4|2539.6|17
1737647790000|2025-01-23 15:56:30|2555.75|2540.95|2557.45|2542.65|2557.7|2542.9|2555.45|2540.65|17
1737647800000|2025-01-23 15:56:40|2557.5|2542.7|2557.6|2542.8|2557.65|2542.85|2557.5|2542.7|6
1737647810000|2025-01-23 15:56:50|2557.65|2542.85|2556.45|2541.65|2557.7|2542.9|2556|2541.2|11
1737647820000|2025-01-23 15:57:00|2556.4|2541.6|2559.05|2544.25|2559.45|2544.65|2556.4|2541.6|13
1737647830000|2025-01-23 15:57:10|2559.1|2544.3|2559.5|2544.7|2559.75|2544.95|2559|2544.2|21
1737647840000|2025-01-23 15:57:20|2559.45|2544.65|2561.55|2546.75|2561.7|2546.9|2559.45|2544.65|13
1737647850000|2025-01-23 15:57:30|2561.6|2546.8|2563.15|2548.35|2563.4|2548.6|2561.6|2546.8|13
1737647860000|2025-01-23 15:57:40|2563.25|2548.45|2561.5|2546.7|2563.25|2548.45|2561.45|2546.65|9
1737647870000|2025-01-23 15:57:50|2561.45|2546.65|2561.6|2546.8|2562.65|2547.85|2561.45|2546.65|11
1737647880000|2025-01-23 15:58:00|2561.25|2546.45|2559.6|2544.8|2561.5|2546.7|2559.45|2544.65|16
1737647890000|2025-01-23 15:58:10|2559.95|2545.15|2560.4|2545.6|2560.4|2545.6|2559.9|2545.1|17
1737647900000|2025-01-23 15:58:20|2560.25|2545.45|2559.45|2544.65|2560.25|2545.45|2559.45|2544.65|4
1737647910000|2025-01-23 15:58:30|2559.55|2544.75|2556.85|2542.05|2559.55|2544.75|2556.8|2542|17
1737647920000|2025-01-23 15:58:40|2556.75|2541.95|2554|2539.2|2556.75|2541.95|2554|2539.2|12
1737647930000|2025-01-23 15:58:50|2554.05|2539.25|2553.6|2538.8|2554.05|2539.25|2553.2|2538.4|9
1737647940000|2025-01-23 15:59:00|2553.45|2538.65|2554.05|2539.25|2554.4|2539.6|2553.45|2538.65|7
1737647950000|2025-01-23 15:59:10|2553.55|2538.75|2552.5|2537.7|2553.55|2538.75|2552.4|2537.6|15
1737647960000|2025-01-23 15:59:20|2551.9|2537.1|2550.1|2535.3|2551.9|2537.1|2550|2535.2|11
1737647970000|2025-01-23 15:59:30|2549.1|2534.3|2549.45|2534.65|2549.8|2535|2549.05|2534.25|11
1737647980000|2025-01-23 15:59:40|2549.75|2534.95|2550.4|2535.6|2550.4|2535.6|2549.75|2534.95|8
1737647990000|2025-01-23 15:59:50|2551.4|2536.6|2554.8|2540|2554.8|2540|2551.4|2536.6|21
1737648000000|2025-01-23 16:00:00|2554.55|2539.75|2554.65|2539.85|2554.8|2540|2553.7|2538.9|23
1737648010000|2025-01-23 16:00:10|2554.15|2539.35|2555.7|2540.9|2555.7|2540.9|2553.2|2538.4|20
1737648020000|2025-01-23 16:00:20|2555.95|2541.15|2553.9|2539.1|2556.6|2541.8|2553.75|2538.95|22
1737648030000|2025-01-23 16:00:30|2554.4|2539.6|2563.3|2548.5|2563.4|2548.6|2554.4|2539.6|21
1737648040000|2025-01-23 16:00:40|2563.25|2548.45|2563.4|2548.6|2563.4|2548.6|2563.25|2548.45|6
1737648050000|2025-01-23 16:00:50|2563.25|2548.45|2565.15|2550.35|2565.15|2550.35|2563.1|2548.3|13
1737648060000|2025-01-23 16:01:00|2565.05|2550.25|2564.4|2549.6|2565.15|2550.35|2562|2547.2|19
1737648070000|2025-01-23 16:01:10|2564.9|2550.1|2566.35|2551.55|2567.4|2552.6|2564.9|2550.1|9
1737648080000|2025-01-23 16:01:20|2566.25|2551.45|2568.9|2554.1|2568.9|2554.1|2566.1|2551.3|18
1737648090000|2025-01-23 16:01:30|2569.4|2554.6|2567.75|2552.95|2569.4|2554.6|2567.2|2552.4|13
1737648100000|2025-01-23 16:01:40|2567.5|2552.7|2564.9|2550.1|2568|2553.2|2563.6|2548.8|26
1737648110000|2025-01-23 16:01:50|2564.8|2550|2564.4|2549.6|2565.4|2550.6|2564.2|2549.4|13
1737648120000|2025-01-23 16:02:00|2564.15|2549.35|2567.65|2552.85|2567.7|2552.9|2564.1|2549.3|15
1737648130000|2025-01-23 16:02:10|2567.7|2552.9|2568.1|2553.3|2568.1|2553.3|2567.65|2552.85|6
1737648150000|2025-01-23 16:02:30|2570.45|2555.65|2570.9|2556.1|2570.9|2556.1|2570.45|2555.65|5
1737648160000|2025-01-23 16:02:40|2574.4|2559.6|2575.55|2560.75|2576.6|2561.8|2574.4|2559.6|18
1737648170000|2025-01-23 16:02:50|2575.75|2560.95|2576.7|2561.9|2576.7|2561.9|2575.75|2560.95|7
1737648180000|2025-01-23 16:03:00|2576.6|2561.8|2577.4|2562.6|2578.6|2563.8|2576.55|2561.75|16
1737648190000|2025-01-23 16:03:10|2577.45|2562.65|2576.9|2562.1|2579.15|2564.35|2576.9|2562.1|15
1737648200000|2025-01-23 16:03:20|2577.25|2562.45|2578.45|2563.65|2578.5|2563.7|2577.2|2562.4|6
1737648210000|2025-01-23 16:03:30|2579.4|2564.6|2581.4|2566.6|2581.4|2566.6|2579.4|2564.6|5
1737648220000|2025-01-23 16:03:40|2582|2567.2|2579.4|2564.6|2582.6|2567.8|2579.3|2564.5|13
1737648230000|2025-01-23 16:03:50|2579.3|2564.5|2579.5|2564.7|2579.7|2564.9|2577.45|2562.65|22
1737648240000|2025-01-23 16:04:00|2579.3|2564.5|2582.4|2567.6|2582.4|2567.6|2579.15|2564.35|20
1737648250000|2025-01-23 16:04:10|2582.5|2567.7|2583.45|2568.65|2583.95|2569.15|2582.2|2567.4|21
1737648260000|2025-01-23 16:04:20|2583.7|2568.9|2583.05|2568.25|2583.9|2569.1|2582|2567.2|21
1737648270000|2025-01-23 16:04:30|2583.1|2568.3|2583.8|2569|2583.8|2569|2583.05|2568.25|9
1737648280000|2025-01-23 16:04:40|2583.6|2568.8|2584.4|2569.6|2584.8|2570|2582.25|2567.45|19
1737648290000|2025-01-23 16:04:50|2584.7|2569.9|2584.95|2570.15|2584.95|2570.15|2584.45|2569.65|3
1737648300000|2025-01-23 16:05:00|2585.3|2570.5|2584.65|2569.85|2585.3|2570.5|2584.6|2569.8|7
1737648310000|2025-01-23 16:05:10|2585.6|2570.8|2585.05|2570.25|2586.6|2571.8|2584.3|2569.5|17
1737648320000|2025-01-23 16:05:20|2585|2570.2|2585.55|2570.75|2585.75|2570.95|2585|2570.2|10
1737648340000|2025-01-23 16:05:40|2582.55|2567.75|2578.8|2564|2582.55|2567.75|2578.45|2563.65|4
1737648350000|2025-01-23 16:05:50|2579.2|2564.4|2580.2|2565.4|2580.2|2565.4|2579.2|2564.4|8
1737648360000|2025-01-23 16:06:00|2580.75|2565.95|2580.9|2566.1|2581.7|2566.9|2580.4|2565.6|13
1737648370000|2025-01-23 16:06:10|2581|2566.2|2584.8|2570|2585.6|2570.8|2581|2566.2|18
1737648380000|2025-01-23 16:06:20|2583.9|2569.1|2579.4|2564.6|2583.9|2569.1|2579.4|2564.6|13
1737648390000|2025-01-23 16:06:30|2579.9|2565.1|2583.4|2568.6|2583.65|2568.85|2579.9|2565.1|19
1737648400000|2025-01-23 16:06:40|2583.8|2569|2585.9|2571.1|2585.9|2571.1|2583.75|2568.95|11
1737648410000|2025-01-23 16:06:50|2586.9|2572.1|2586.55|2571.75|2586.9|2572.1|2585.4|2570.6|13
1737648420000|2025-01-23 16:07:00|2586.5|2571.7|2584.7|2569.9|2586.5|2571.7|2584.7|2569.9|9
1737648430000|2025-01-23 16:07:10|2585.15|2570.35|2585.15|2570.35|2586.6|2571.8|2585.15|2570.35|19
1737648440000|2025-01-23 16:07:20|2584.8|2570|2585.25|2570.45|2585.7|2570.9|2584.8|2570|11
1737648450000|2025-01-23 16:07:30|2585.2|2570.4|2584.9|2570.1|2585.2|2570.4|2584.9|2570.1|6
1737648460000|2025-01-23 16:07:40|2584.85|2570.05|2584.4|2569.6|2584.85|2570.05|2584.4|2569.6|8
1737648470000|2025-01-23 16:07:50|2584.3|2569.5|2586.7|2571.9|2586.7|2571.9|2584.3|2569.5|10
1737648480000|2025-01-23 16:08:00|2586.6|2571.8|2585.4|2570.6|2587.4|2572.6|2585.4|2570.6|8
1737648490000|2025-01-23 16:08:10|2585.8|2571|2585.7|2570.9|2587.25|2572.45|2585.7|2570.9|13
1737648500000|2025-01-23 16:08:20|2585.75|2570.95|2586.95|2572.15|2587.05|2572.25|2585.65|2570.85|8
1737648510000|2025-01-23 16:08:30|2587.55|2572.75|2587.9|2573.1|2588.4|2573.6|2587.45|2572.65|5
1737648520000|2025-01-23 16:08:40|2588.4|2573.6|2589.9|2575.1|2589.9|2575.1|2588.4|2573.6|6
1737648530000|2025-01-23 16:08:50|2590.7|2575.9|2592.4|2577.6|2592.4|2577.6|2590.4|2575.6|5
1737648540000|2025-01-23 16:09:00|2592.55|2577.75|2595.2|2580.4|2595.4|2580.6|2592.55|2577.75|9
1737648550000|2025-01-23 16:09:10|2595.4|2580.6|2595.4|2580.6|2595.4|2580.6|2595.4|2580.6|1
1737648560000|2025-01-23 16:09:20|2594.9|2580.1|2594.9|2580.1|2594.9|2580.1|2594.15|2579.35|7
1737648570000|2025-01-23 16:09:30|2594.8|2580|2594.4|2579.6|2594.8|2580|2594.4|2579.6|7
1737648580000|2025-01-23 16:09:40|2594.3|2579.5|2594.45|2579.65|2594.7|2579.9|2594.3|2579.5|6
1737648590000|2025-01-23 16:09:50|2594.5|2579.7|2592.25|2577.45|2594.5|2579.7|2592.25|2577.45|12
1737648600000|2025-01-23 16:10:00|2591.2|2576.4|2586.9|2572.1|2591.2|2576.4|2585|2570.2|26
1737648610000|2025-01-23 16:10:10|2587.4|2572.6|2595.4|2580.6|2595.4|2580.6|2586.6|2571.8|25
1737648620000|2025-01-23 16:10:20|2596.9|2582.1|2595.4|2580.6|2596.9|2582.1|2594.05|2579.25|13
1737648630000|2025-01-23 16:10:30|2596.4|2581.6|2599.9|2585.1|2599.9|2585.1|2595.9|2581.1|8
1737648640000|2025-01-23 16:10:40|2600.9|2586.1|2604.9|2590.1|2605.4|2590.6|2600.9|2586.1|7
1737648650000|2025-01-23 16:10:50|2604.75|2589.95|2597.45|2582.65|2605.8|2591|2597.45|2582.65|16
1737648660000|2025-01-23 16:11:00|2597.4|2582.6|2598.9|2584.1|2600.4|2585.6|2595.4|2580.6|14
1737648670000|2025-01-23 16:11:10|2599.9|2585.1|2603.4|2588.6|2603.9|2589.1|2599.9|2585.1|9
1737648680000|2025-01-23 16:11:20|2607.9|2593.1|2611.4|2596.6|2611.4|2596.6|2607.9|2593.1|5
1737648690000|2025-01-23 16:11:30|2612.4|2597.6|2613.4|2598.6|2613.4|2598.6|2612.4|2597.6|3
1737648700000|2025-01-23 16:11:40|2612.9|2598.1|2605.9|2591.1|2612.9|2598.1|2604|2589.2|18
1737648710000|2025-01-23 16:11:50|2606.9|2592.1|2611.9|2597.1|2611.9|2597.1|2606.9|2592.1|10
1737648720000|2025-01-23 16:12:00|2613.4|2598.6|2611.3|2596.5|2613.4|2598.6|2611.05|2596.25|8
1737648730000|2025-01-23 16:12:10|2611.15|2596.35|2608.2|2593.4|2611.15|2596.35|2607.9|2593.1|8
1737648740000|2025-01-23 16:12:20|2607.9|2593.1|2609.9|2595.1|2610.4|2595.6|2607.5|2592.7|15
1737648750000|2025-01-23 16:12:30|2610.5|2595.7|2611.9|2597.1|2611.9|2597.1|2609.4|2594.6|13
1737648760000|2025-01-23 16:12:40|2612.1|2597.3|2612.9|2598.1|2613.4|2598.6|2612|2597.2|6
1737648770000|2025-01-23 16:12:50|2613|2598.2|2612.4|2597.6|2613|2598.2|2611.4|2596.6|9
1737648780000|2025-01-23 16:13:00|2611.35|2596.55|2607.2|2592.4|2611.35|2596.55|2605.9|2591.1|19
1737648790000|2025-01-23 16:13:10|2606.9|2592.1|2607.9|2593.1|2607.9|2593.1|2605.8|2591|14
1737648800000|2025-01-23 16:13:20|2608.15|2593.35|2608.9|2594.1|2610.15|2595.35|2608.15|2593.35|9
1737648810000|2025-01-23 16:13:30|2609.4|2594.6|2614|2599.2|2614|2599.2|2609.3|2594.5|13
1737648820000|2025-01-23 16:13:40|2613.9|2599.1|2613.05|2598.25|2613.9|2599.1|2612.55|2597.75|9
1737648830000|2025-01-23 16:13:50|2612.9|2598.1|2610.75|2595.95|2612.9|2598.1|2610.75|2595.95|12
1737648840000|2025-01-23 16:14:00|2610.6|2595.8|2610.9|2596.1|2610.9|2596.1|2609.4|2594.6|12
1737648850000|2025-01-23 16:14:10|2611.7|2596.9|2613.1|2598.3|2613.8|2599|2611.7|2596.9|6
1737648870000|2025-01-23 16:14:30|2609.6|2594.8|2610.9|2596.1|2610.9|2596.1|2609.6|2594.8|4
1737648880000|2025-01-23 16:14:40|2611.15|2596.35|2613.6|2598.8|2613.6|2598.8|2611.15|2596.35|17
1737648890000|2025-01-23 16:14:50|2613.05|2598.25|2613.4|2598.6|2615.75|2600.95|2612.9|2598.1|15
1737648900000|2025-01-23 16:15:00|2613.65|2598.85|2610.9|2596.1|2614.55|2599.75|2608.9|2594.1|22
1737648910000|2025-01-23 16:15:10|2611.05|2596.25|2616.4|2601.6|2616.4|2601.6|2611.05|2596.25|14
1737648920000|2025-01-23 16:15:20|2616.9|2602.1|2622.4|2607.6|2622.4|2607.6|2616.9|2602.1|12
1737648930000|2025-01-23 16:15:30|2622.45|2607.65|2626.4|2611.6|2626.9|2612.1|2622.45|2607.65|7
1737648940000|2025-01-23 16:15:40|2625.9|2611.1|2628.4|2613.6|2628.4|2613.6|2625.9|2611.1|8
1737648950000|2025-01-23 16:15:50|2628.9|2614.1|2626.9|2612.1|2629.4|2614.6|2624.9|2610.1|23
1737648960000|2025-01-23 16:16:00|2626.4|2611.6|2626.9|2612.1|2626.9|2612.1|2623.9|2609.1|11
1737648970000|2025-01-23 16:16:10|2626.75|2611.95|2626.4|2611.6|2630.55|2615.75|2626.4|2611.6|18
1737648980000|2025-01-23 16:16:20|2625.6|2610.8|2623.4|2608.6|2626.9|2612.1|2623.4|2608.6|18
1737648990000|2025-01-23 16:16:30|2623.9|2609.1|2620.9|2606.1|2624.4|2609.6|2620.9|2606.1|13
1737649000000|2025-01-23 16:16:40|2621.85|2607.05|2610.4|2595.6|2621.85|2607.05|2610.4|2595.6|15
1737649010000|2025-01-23 16:16:50|2610.9|2596.1|2611.4|2596.6|2612.8|2598|2610.9|2596.1|17
1737649020000|2025-01-23 16:17:00|2611.9|2597.1|2607.4|2592.6|2612.9|2598.1|2606.4|2591.6|15
1737649030000|2025-01-23 16:17:10|2607.55|2592.75|2611.9|2597.1|2612.15|2597.35|2607.55|2592.75|21
1737649040000|2025-01-23 16:17:20|2612.9|2598.1|2618.4|2603.6|2618.4|2603.6|2611.9|2597.1|15
1737649050000|2025-01-23 16:17:30|2617.9|2603.1|2620.1|2605.3|2621.4|2606.6|2617.4|2602.6|22
1737649060000|2025-01-23 16:17:40|2619.5|2604.7|2615.9|2601.1|2619.5|2604.7|2615.4|2600.6|11
1737649070000|2025-01-23 16:17:50|2615.4|2600.6|2614.4|2599.6|2618.9|2604.1|2613.4|2598.6|18
1737649080000|2025-01-23 16:18:00|2613.4|2598.6|2609.4|2594.6|2613.4|2598.6|2608.7|2593.9|18
1737649090000|2025-01-23 16:18:10|2609.2|2594.4|2611.2|2596.4|2612.9|2598.1|2608.4|2593.6|19
1737649100000|2025-01-23 16:18:20|2611.7|2596.9|2608.4|2593.6|2612.4|2597.6|2608.4|2593.6|14
1737649110000|2025-01-23 16:18:30|2608.9|2594.1|2607.4|2592.6|2608.9|2594.1|2606.9|2592.1|6
1737649120000|2025-01-23 16:18:40|2607.9|2593.1|2612.6|2597.8|2612.6|2597.8|2606.4|2591.6|16
1737649130000|2025-01-23 16:18:50|2612.9|2598.1|2615.4|2600.6|2615.4|2600.6|2612.4|2597.6|13
1737649140000|2025-01-23 16:19:00|2616.05|2601.25|2615.9|2601.1|2621.9|2607.1|2615.4|2600.6|19
1737649150000|2025-01-23 16:19:10|2616.65|2601.85|2613.9|2599.1|2616.65|2601.85|2613.9|2599.1|13
1737649160000|2025-01-23 16:19:20|2612.9|2598.1|2610.9|2596.1|2612.9|2598.1|2610.9|2596.1|8
1737649170000|2025-01-23 16:19:30|2610.4|2595.6|2607.95|2593.15|2611.9|2597.1|2607.95|2593.15|12
1737649180000|2025-01-23 16:19:40|2607.4|2592.6|2607.4|2592.6|2607.9|2593.1|2605.9|2591.1|17
1737649190000|2025-01-23 16:19:50|2606.9|2592.1|2603.4|2588.6|2607.9|2593.1|2603.4|2588.6|13
1737649200000|2025-01-23 16:20:00|2602.9|2588.1|2602.9|2588.1|2605.9|2591.1|2602.4|2587.6|14
1737649210000|2025-01-23 16:20:10|2602.7|2587.9|2594.9|2580.1|2603.4|2588.6|2594.9|2580.1|18
1737649220000|2025-01-23 16:20:20|2594.4|2579.6|2592.4|2577.6|2594.45|2579.65|2591.4|2576.6|20
1737649230000|2025-01-23 16:20:30|2591.9|2577.1|2595.9|2581.1|2595.9|2581.1|2589.9|2575.1|24
1737649240000|2025-01-23 16:20:40|2596.4|2581.6|2598.4|2583.6|2599.9|2585.1|2596.4|2581.6|20
1737649250000|2025-01-23 16:20:50|2597.9|2583.1|2602.9|2588.1|2602.9|2588.1|2597.9|2583.1|18
1737649260000|2025-01-23 16:21:00|2603.4|2588.6|2596.4|2581.6|2604.9|2590.1|2596.4|2581.6|17
1737649270000|2025-01-23 16:21:10|2596.9|2582.1|2597.05|2582.25|2597.9|2583.1|2595.4|2580.6|16
1737649280000|2025-01-23 16:21:20|2597.9|2583.1|2601.9|2587.1|2602.4|2587.6|2597.9|2583.1|17
1737649290000|2025-01-23 16:21:30|2601.85|2587.05|2597.4|2582.6|2601.85|2587.05|2596.4|2581.6|22
1737649300000|2025-01-23 16:21:40|2597.9|2583.1|2597.4|2582.6|2602.5|2587.7|2597.4|2582.6|27
1737649310000|2025-01-23 16:21:50|2597|2582.2|2597.4|2582.6|2597.4|2582.6|2595.2|2580.4|23
1737649320000|2025-01-23 16:22:00|2597.9|2583.1|2598.9|2584.1|2599.55|2584.75|2597.4|2582.6|17
1737649330000|2025-01-23 16:22:10|2598.75|2583.95|2600.8|2586|2602.25|2587.45|2598.45|2583.65|20
1737649340000|2025-01-23 16:22:20|2600.9|2586.1|2603.15|2588.35|2603.9|2589.1|2600.9|2586.1|22
1737649350000|2025-01-23 16:22:30|2602.3|2587.5|2604.4|2589.6|2604.55|2589.75|2599.4|2584.6|25
1737649360000|2025-01-23 16:22:40|2604.9|2590.1|2607.65|2592.85|2607.65|2592.85|2604.9|2590.1|10
1737649370000|2025-01-23 16:22:50|2608.65|2593.85|2609.4|2594.6|2610.4|2595.6|2608.65|2593.85|16
1737649380000|2025-01-23 16:23:00|2609.9|2595.1|2614.9|2600.1|2614.9|2600.1|2609.9|2595.1|15
1737649390000|2025-01-23 16:23:10|2615.1|2600.3|2611.9|2597.1|2615.4|2600.6|2611.9|2597.1|14
1737649400000|2025-01-23 16:23:20|2611.65|2596.85|2614.9|2600.1|2614.9|2600.1|2609.4|2594.6|17
1737649410000|2025-01-23 16:23:30|2614.4|2599.6|2612.4|2597.6|2614.4|2599.6|2611.9|2597.1|20
1737649420000|2025-01-23 16:23:40|2612.9|2598.1|2613.6|2598.8|2613.9|2599.1|2612.9|2598.1|13
1737649430000|2025-01-23 16:23:50|2613.5|2598.7|2612.4|2597.6|2613.9|2599.1|2611.4|2596.6|15
1737649440000|2025-01-23 16:24:00|2612.9|2598.1|2614.9|2600.1|2614.9|2600.1|2612.9|2598.1|12
1737649450000|2025-01-23 16:24:10|2615.05|2600.25|2612.6|2597.8|2615.05|2600.25|2611.9|2597.1|18
1737649460000|2025-01-23 16:24:20|2612.1|2597.3|2614.4|2599.6|2614.4|2599.6|2612.1|2597.3|17
1737649470000|2025-01-23 16:24:30|2614.65|2599.85|2614.4|2599.6|2614.8|2600|2612.3|2597.5|18
1737649480000|2025-01-23 16:24:40|2614.25|2599.45|2614.8|2600|2614.9|2600.1|2613.75|2598.95|16
1737649490000|2025-01-23 16:24:50|2615.1|2600.3|2613.9|2599.1|2615.1|2600.3|2613.9|2599.1|10
1737649500000|2025-01-23 16:25:00|2613.4|2598.6|2610.7|2595.9|2613.4|2598.6|2608.9|2594.1|16
1737649510000|2025-01-23 16:25:10|2610.2|2595.4|2611.75|2596.95|2611.75|2596.95|2608|2593.2|14
1737649520000|2025-01-23 16:25:20|2611.9|2597.1|2610|2595.2|2611.9|2597.1|2608.9|2594.1|20
1737649530000|2025-01-23 16:25:30|2609.75|2594.95|2603.9|2589.1|2609.75|2594.95|2603.9|2589.1|18
1737649540000|2025-01-23 16:25:40|2604|2589.2|2602.4|2587.6|2604.15|2589.35|2602.4|2587.6|14
1737649550000|2025-01-23 16:25:50|2602.2|2587.4|2602.35|2587.55|2602.9|2588.1|2601.3|2586.5|19
1737649560000|2025-01-23 16:26:00|2602.15|2587.35|2599.45|2584.65|2603.9|2589.1|2599.45|2584.65|31
1737649570000|2025-01-23 16:26:10|2598.7|2583.9|2602.4|2587.6|2602.4|2587.6|2598.7|2583.9|16
1737649580000|2025-01-23 16:26:20|2602.2|2587.4|2603.5|2588.7|2604.9|2590.1|2602.2|2587.4|22
1737649590000|2025-01-23 16:26:30|2603.4|2588.6|2608.3|2593.5|2608.4|2593.6|2603.25|2588.45|14
1737649600000|2025-01-23 16:26:40|2608.35|2593.55|2610.9|2596.1|2611.9|2597.1|2608.35|2593.55|16
1737649610000|2025-01-23 16:26:50|2611|2596.2|2613.1|2598.3|2613.1|2598.3|2610|2595.2|20
1737649620000|2025-01-23 16:27:00|2613|2598.2|2613.1|2598.3|2613.9|2599.1|2612.4|2597.6|16
1737649630000|2025-01-23 16:27:10|2613.15|2598.35|2609.3|2594.5|2614.05|2599.25|2609.3|2594.5|23
1737649640000|2025-01-23 16:27:20|2608.8|2594|2608.75|2593.95|2610.05|2595.25|2608.15|2593.35|20
1737649650000|2025-01-23 16:27:30|2608.85|2594.05|2610.75|2595.95|2610.75|2595.95|2608.55|2593.75|23
1737649660000|2025-01-23 16:27:40|2611.4|2596.6|2608.2|2593.4|2611.4|2596.6|2606.8|2592|16
1737649670000|2025-01-23 16:27:50|2607.9|2593.1|2610.25|2595.45|2610.7|2595.9|2607.9|2593.1|17
1737649680000|2025-01-23 16:28:00|2610.1|2595.3|2613.5|2598.7|2614.05|2599.25|2610|2595.2|16
1737649690000|2025-01-23 16:28:10|2613.65|2598.85|2613.15|2598.35|2614.9|2600.1|2613|2598.2|15
1737649700000|2025-01-23 16:28:20|2613.3|2598.5|2614.4|2599.6|2614.5|2599.7|2613.3|2598.5|12
1737649710000|2025-01-23 16:28:30|2614.1|2599.3|2614.7|2599.9|2614.7|2599.9|2613.2|2598.4|10
1737649720000|2025-01-23 16:28:40|2614.95|2600.15|2614.9|2600.1|2617.4|2602.6|2613.9|2599.1|17
1737649730000|2025-01-23 16:28:50|2614.4|2599.6|2616.45|2601.65|2616.45|2601.65|2613.9|2599.1|19
1737649740000|2025-01-23 16:29:00|2616.65|2601.85|2616.35|2601.55|2616.9|2602.1|2615.4|2600.6|19
1737649750000|2025-01-23 16:29:10|2616.3|2601.5|2616.15|2601.35|2616.4|2601.6|2615.3|2600.5|16
1737649760000|2025-01-23 16:29:20|2616|2601.2|2615.6|2600.8|2616.7|2601.9|2614.6|2599.8|20
1737649770000|2025-01-23 16:29:30|2615.4|2600.6|2615.1|2600.3|2615.4|2600.6|2614.7|2599.9|14
1737649780000|2025-01-23 16:29:40|2615.05|2600.25|2612.95|2598.15|2615.05|2600.25|2612.65|2597.85|18
1737649790000|2025-01-23 16:29:50|2613.45|2598.65|2613.65|2598.85|2613.9|2599.1|2613.4|2598.6|12
1737649800000|2025-01-23 16:30:00|2614.05|2599.25|2617.3|2602.5|2617.3|2602.5|2613.8|2599|24
1737649810000|2025-01-23 16:30:10|2617.35|2602.55|2617.4|2602.6|2618.9|2604.1|2617.35|2602.55|11
1737649820000|2025-01-23 16:30:20|2616.9|2602.1|2620.9|2606.1|2620.9|2606.1|2616.9|2602.1|11
1737649830000|2025-01-23 16:30:30|2620.4|2605.6|2620.05|2605.25|2621.3|2606.5|2618.4|2603.6|15
1737649840000|2025-01-23 16:30:40|2620.2|2605.4|2615.9|2601.1|2620.2|2605.4|2614.9|2600.1|14
1737649850000|2025-01-23 16:30:50|2615.65|2600.85|2616.4|2601.6|2616.9|2602.1|2614.9|2600.1|10
1737649860000|2025-01-23 16:31:00|2615.65|2600.85|2612.4|2597.6|2615.65|2600.85|2612.4|2597.6|23
1737649870000|2025-01-23 16:31:10|2612.7|2597.9|2610.4|2595.6|2612.7|2597.9|2610.4|2595.6|24
1737649880000|2025-01-23 16:31:20|2610.3|2595.5|2611.9|2597.1|2613.5|2598.7|2609.4|2594.6|23
1737649890000|2025-01-23 16:31:30|2611.4|2596.6|2606.8|2592|2611.4|2596.6|2606.7|2591.9|13
1737649900000|2025-01-23 16:31:40|2606.9|2592.1|2607.4|2592.6|2609.9|2595.1|2606.9|2592.1|21
1737649910000|2025-01-23 16:31:50|2606.9|2592.1|2606.5|2591.7|2609.9|2595.1|2606.5|2591.7|23
1737649920000|2025-01-23 16:32:00|2606.4|2591.6|2607.85|2593.05|2608.7|2593.9|2606.4|2591.6|23
1737649930000|2025-01-23 16:32:10|2607.8|2593|2607.4|2592.6|2608.9|2594.1|2607.4|2592.6|21
1737649940000|2025-01-23 16:32:20|2607.35|2592.55|2605.4|2590.6|2608.4|2593.6|2605.4|2590.6|16
1737649950000|2025-01-23 16:32:30|2605.3|2590.5|2610.9|2596.1|2610.9|2596.1|2604.4|2589.6|17
1737649960000|2025-01-23 16:32:40|2611.4|2596.6|2609.9|2595.1|2611.45|2596.65|2608.9|2594.1|16
1737649970000|2025-01-23 16:32:50|2609.4|2594.6|2604.5|2589.7|2609.4|2594.6|2604.45|2589.65|24
1737649980000|2025-01-23 16:33:00|2604.8|2590|2606.4|2591.6|2606.9|2592.1|2603.4|2588.6|24
1737649990000|2025-01-23 16:33:10|2606.9|2592.1|2609.9|2595.1|2609.9|2595.1|2606.4|2591.6|13
1737650000000|2025-01-23 16:33:20|2610.4|2595.6|2610.8|2596|2610.8|2596|2610.4|2595.6|2
1737650010000|2025-01-23 16:33:30|2613.8|2599|2617.7|2602.9|2617.75|2602.95|2613.8|2599|5
1737650020000|2025-01-23 16:33:40|2617.75|2602.95|2619.75|2604.95|2619.75|2604.95|2617.4|2602.6|16
1737650030000|2025-01-23 16:33:50|2619.7|2604.9|2617.5|2602.7|2619.85|2605.05|2617.4|2602.6|12
1737650040000|2025-01-23 16:34:00|2617.15|2602.35|2616.65|2601.85|2618.1|2603.3|2615.9|2601.1|18
1737650050000|2025-01-23 16:34:10|2617.05|2602.25|2617.2|2602.4|2617.7|2602.9|2616.35|2601.55|17
1737650060000|2025-01-23 16:34:20|2617.45|2602.65|2613.4|2598.6|2617.45|2602.65|2613.4|2598.6|18
1737650070000|2025-01-23 16:34:30|2613.9|2599.1|2610.9|2596.1|2613.9|2599.1|2610.9|2596.1|18
1737650080000|2025-01-23 16:34:40|2610.7|2595.9|2606.4|2591.6|2610.7|2595.9|2605.4|2590.6|26
1737650090000|2025-01-23 16:34:50|2606.9|2592.1|2607.75|2592.95|2608.05|2593.25|2606.4|2591.6|12
1737650100000|2025-01-23 16:35:00|2607.4|2592.6|2608.45|2593.65|2608.9|2594.1|2606.4|2591.6|14
1737650110000|2025-01-23 16:35:10|2608.9|2594.1|2607.9|2593.1|2612.9|2598.1|2607.75|2592.95|21
1737650120000|2025-01-23 16:35:20|2607.25|2592.45|2605.3|2590.5|2608.9|2594.1|2605.25|2590.45|22
1737650130000|2025-01-23 16:35:30|2605.9|2591.1|2604.9|2590.1|2606.9|2592.1|2604.9|2590.1|14
1737650140000|2025-01-23 16:35:40|2604.7|2589.9|2603.2|2588.4|2604.7|2589.9|2602.25|2587.45|16
1737650150000|2025-01-23 16:35:50|2603.25|2588.45|2603|2588.2|2603.4|2588.6|2602.4|2587.6|20
1737650160000|2025-01-23 16:36:00|2602.1|2587.3|2602.75|2587.95|2602.75|2587.95|2601.1|2586.3|22
1737650170000|2025-01-23 16:36:10|2602.9|2588.1|2598.95|2584.15|2603.4|2588.6|2598.1|2583.3|27
1737650180000|2025-01-23 16:36:20|2599.3|2584.5|2600|2585.2|2600.85|2586.05|2598.05|2583.25|27
1737650190000|2025-01-23 16:36:30|2599.9|2585.1|2599|2584.2|2600|2585.2|2599|2584.2|17
1737650200000|2025-01-23 16:36:40|2599.05|2584.25|2603.35|2588.55|2604.6|2589.8|2599.05|2584.25|26
1737650210000|2025-01-23 16:36:50|2603.6|2588.8|2600|2585.2|2603.6|2588.8|2600|2585.2|18
1737650220000|2025-01-23 16:37:00|2600.15|2585.35|2594.4|2579.6|2600.15|2585.35|2594.4|2579.6|18
1737650230000|2025-01-23 16:37:10|2593.9|2579.1|2594.9|2580.1|2596.4|2581.6|2593.9|2579.1|18
1737650240000|2025-01-23 16:37:20|2594.7|2579.9|2598.2|2583.4|2598.2|2583.4|2594.7|2579.9|16
1737650250000|2025-01-23 16:37:30|2598.15|2583.35|2596.1|2581.3|2598.9|2584.1|2596.1|2581.3|15
1737650260000|2025-01-23 16:37:40|2596.4|2581.6|2596.9|2582.1|2598.35|2583.55|2596.4|2581.6|10
1737650270000|2025-01-23 16:37:50|2597.15|2582.35|2595.9|2581.1|2597.4|2582.6|2595.9|2581.1|9
1737650280000|2025-01-23 16:38:00|2596.05|2581.25|2598.4|2583.6|2598.4|2583.6|2595.9|2581.1|13
1737650290000|2025-01-23 16:38:10|2597.9|2583.1|2594|2579.2|2597.9|2583.1|2593.9|2579.1|6
1737650300000|2025-01-23 16:38:20|2593.4|2578.6|2593.9|2579.1|2594.05|2579.25|2592.9|2578.1|13
1737650310000|2025-01-23 16:38:30|2594|2579.2|2600.9|2586.1|2600.9|2586.1|2593.9|2579.1|21
1737650320000|2025-01-23 16:38:40|2599.9|2585.1|2601.9|2587.1|2601.9|2587.1|2599.9|2585.1|6
1737650330000|2025-01-23 16:38:50|2602.2|2587.4|2604.5|2589.7|2604.7|2589.9|2602.2|2587.4|27
1737650340000|2025-01-23 16:39:00|2604.4|2589.6|2606|2591.2|2606|2591.2|2604.3|2589.5|15
1737650350000|2025-01-23 16:39:10|2606.15|2591.35|2606.65|2591.85|2607.4|2592.6|2606.15|2591.35|15
1737650360000|2025-01-23 16:39:20|2606.7|2591.9|2608.3|2593.5|2610.9|2596.1|2606.7|2591.9|24
1737650370000|2025-01-23 16:39:30|2608.2|2593.4|2607.25|2592.45|2608.2|2593.4|2607.15|2592.35|23
1737650380000|2025-01-23 16:39:40|2607.1|2592.3|2607.35|2592.55|2607.7|2592.9|2606.25|2591.45|22
1737650390000|2025-01-23 16:39:50|2607.55|2592.75|2607|2592.2|2607.65|2592.85|2606.55|2591.75|21
1737650400000|2025-01-23 16:40:00|2607.4|2592.6|2611.4|2596.6|2611.4|2596.6|2607.4|2592.6|19
1737650410000|2025-01-23 16:40:10|2611.05|2596.25|2608.35|2593.55|2611.2|2596.4|2608.35|2593.55|19
1737650420000|2025-01-23 16:40:20|2608.4|2593.6|2606.35|2591.55|2608.5|2593.7|2606.3|2591.5|19
1737650430000|2025-01-23 16:40:30|2606|2591.2|2605.35|2590.55|2606.65|2591.85|2605.35|2590.55|17
1737650440000|2025-01-23 16:40:40|2605.4|2590.6|2605.2|2590.4|2605.5|2590.7|2605.2|2590.4|9
1737650450000|2025-01-23 16:40:50|2604.75|2589.95|2601.8|2587|2604.8|2590|2601.8|2587|19
1737650460000|2025-01-23 16:41:00|2601.2|2586.4|2602.2|2587.4|2602.6|2587.8|2600.9|2586.1|28
1737650470000|2025-01-23 16:41:10|2602.4|2587.6|2602.05|2587.25|2602.4|2587.6|2601.75|2586.95|18
1737650480000|2025-01-23 16:41:20|2602.1|2587.3|2602.15|2587.35|2602.15|2587.35|2602.1|2587.3|2
1737650490000|2025-01-23 16:41:30|2603.15|2588.35|2601.9|2587.1|2603.65|2588.85|2601.9|2587.1|7
1737650500000|2025-01-23 16:41:40|2601.25|2586.45|2598.65|2583.85|2601.3|2586.5|2597.9|2583.1|18
1737650510000|2025-01-23 16:41:50|2598.5|2583.7|2598.7|2583.9|2599.45|2584.65|2598.45|2583.65|22
1737650520000|2025-01-23 16:42:00|2598.75|2583.95|2597.5|2582.7|2598.75|2583.95|2597.4|2582.6|12
1737650530000|2025-01-23 16:42:10|2597.55|2582.75|2597.35|2582.55|2598.15|2583.35|2597.35|2582.55|22
1737650540000|2025-01-23 16:42:20|2597.3|2582.5|2600.4|2585.6|2600.55|2585.75|2597.3|2582.5|16
1737650550000|2025-01-23 16:42:30|2600.45|2585.65|2600.55|2585.75|2600.9|2586.1|2599.9|2585.1|15
1737650560000|2025-01-23 16:42:40|2600.8|2586|2603.45|2588.65|2604.45|2589.65|2600.5|2585.7|18
1737650570000|2025-01-23 16:42:50|2603.95|2589.15|2605.5|2590.7|2605.5|2590.7|2603.95|2589.15|13
1737650580000|2025-01-23 16:43:00|2605.95|2591.15|2607.1|2592.3|2608.5|2593.7|2605.85|2591.05|17
1737650590000|2025-01-23 16:43:10|2607|2592.2|2605.45|2590.65|2607|2592.2|2605.45|2590.65|18
1737650600000|2025-01-23 16:43:20|2605.5|2590.7|2609.4|2594.6|2609.6|2594.8|2605.5|2590.7|20
1737650610000|2025-01-23 16:43:30|2609.45|2594.65|2608.4|2593.6|2610.4|2595.6|2608.4|2593.6|17
1737650620000|2025-01-23 16:43:40|2608.65|2593.85|2606.9|2592.1|2609.9|2595.1|2606.4|2591.6|22
1737650630000|2025-01-23 16:43:50|2606.85|2592.05|2604.35|2589.55|2606.9|2592.1|2604.35|2589.55|17
1737650640000|2025-01-23 16:44:00|2604.4|2589.6|2605.55|2590.75|2605.55|2590.75|2604.4|2589.6|8
1737650650000|2025-01-23 16:44:10|2605.7|2590.9|2605.8|2591|2606.9|2592.1|2605.4|2590.6|18
1737650660000|2025-01-23 16:44:20|2605.35|2590.55|2606|2591.2|2606.1|2591.3|2605.35|2590.55|14
1737650670000|2025-01-23 16:44:30|2606.6|2591.8|2607.35|2592.55|2607.4|2592.6|2606.6|2591.8|7
1737650680000|2025-01-23 16:44:40|2607.45|2592.65|2606.4|2591.6|2607.45|2592.65|2606|2591.2|8
1737650700000|2025-01-23 16:45:00|2607.9|2593.1|2609.45|2594.65|2609.9|2595.1|2607.9|2593.1|9
1737650710000|2025-01-23 16:45:10|2609.9|2595.1|2611.9|2597.1|2612.7|2597.9|2609.9|2595.1|25
1737650720000|2025-01-23 16:45:20|2612.4|2597.6|2614.9|2600.1|2615|2600.2|2612.05|2597.25|11
1737650730000|2025-01-23 16:45:30|2614.6|2599.8|2616.4|2601.6|2617.4|2602.6|2614.5|2599.7|14
1737650740000|2025-01-23 16:45:40|2616.45|2601.65|2617|2602.2|2617.8|2603|2616.45|2601.65|12
1737650750000|2025-01-23 16:45:50|2615.8|2601|2618.2|2603.4|2618.3|2603.5|2613.4|2598.6|20
1737650760000|2025-01-23 16:46:00|2617.9|2603.1|2616.8|2602|2618.15|2603.35|2616.4|2601.6|15
1737650770000|2025-01-23 16:46:10|2616.65|2601.85|2617.8|2603|2618.1|2603.3|2615.4|2600.6|24
1737650780000|2025-01-23 16:46:20|2617.75|2602.95|2614.9|2600.1|2617.8|2603|2614.3|2599.5|21
1737650790000|2025-01-23 16:46:30|2614.75|2599.95|2614.35|2599.55|2614.75|2599.95|2613.4|2598.6|15
1737650800000|2025-01-23 16:46:40|2614.4|2599.6|2607.9|2593.1|2614.9|2600.1|2607.25|2592.45|27
1737650810000|2025-01-23 16:46:50|2607.25|2592.45|2605.1|2590.3|2607.9|2593.1|2605.1|2590.3|15
1737650820000|2025-01-23 16:47:00|2605|2590.2|2604.4|2589.6|2606.55|2591.75|2604.3|2589.5|19
1737650830000|2025-01-23 16:47:10|2605.15|2590.35|2607.9|2593.1|2608.7|2593.9|2605.15|2590.35|20
1737650840000|2025-01-23 16:47:20|2607.8|2593|2611.9|2597.1|2612.15|2597.35|2607.45|2592.65|23
1737650850000|2025-01-23 16:47:30|2612.3|2597.5|2613.65|2598.85|2615.1|2600.3|2612.3|2597.5|15
1737650860000|2025-01-23 16:47:40|2613.5|2598.7|2614.3|2599.5|2615.7|2600.9|2613.5|2598.7|21
1737650870000|2025-01-23 16:47:50|2614.8|2600|2616.35|2601.55|2616.4|2601.6|2614.8|2600|23
1737650880000|2025-01-23 16:48:00|2616.2|2601.4|2614.75|2599.95|2616.25|2601.45|2613.05|2598.25|26
1737650890000|2025-01-23 16:48:10|2614.8|2600|2609.6|2594.8|2614.8|2600|2609.6|2594.8|23
1737650900000|2025-01-23 16:48:20|2609.5|2594.7|2611.55|2596.75|2612.05|2597.25|2609.5|2594.7|13
1737650910000|2025-01-23 16:48:30|2611.4|2596.6|2609.1|2594.3|2611.4|2596.6|2608.15|2593.35|22
1737650920000|2025-01-23 16:48:40|2609.05|2594.25|2607.9|2593.1|2610.4|2595.6|2607.4|2592.6|16
1737650930000|2025-01-23 16:48:50|2606.9|2592.1|2605.7|2590.9|2606.9|2592.1|2604.85|2590.05|22
1737650940000|2025-01-23 16:49:00|2605.65|2590.85|2605.55|2590.75|2606.3|2591.5|2605.3|2590.5|26
1737650950000|2025-01-23 16:49:10|2605.6|2590.8|2604.15|2589.35|2605.6|2590.8|2604.15|2589.35|16
1737650960000|2025-01-23 16:49:20|2604.3|2589.5|2604.2|2589.4|2604.55|2589.75|2603.4|2588.6|18
1737650970000|2025-01-23 16:49:30|2603.55|2588.75|2600.35|2585.55|2603.55|2588.75|2600.35|2585.55|26
1737650980000|2025-01-23 16:49:40|2600.6|2585.8|2602.25|2587.45|2602.4|2587.6|2600.6|2585.8|19
1737650990000|2025-01-23 16:49:50|2602.2|2587.4|2601.4|2586.6|2602.2|2587.4|2600.7|2585.9|11
1737651000000|2025-01-23 16:50:00|2600.9|2586.1|2601.9|2587.1|2602|2587.2|2600.7|2585.9|20
1737651010000|2025-01-23 16:50:10|2601.35|2586.55|2605.4|2590.6|2605.4|2590.6|2601.35|2586.55|22
1737651020000|2025-01-23 16:50:20|2606.65|2591.85|2603.4|2588.6|2607.3|2592.5|2603.3|2588.5|26
1737651030000|2025-01-23 16:50:30|2602.55|2587.75|2600.15|2585.35|2602.55|2587.75|2600.15|2585.35|24
1737651040000|2025-01-23 16:50:40|2600.2|2585.4|2597.2|2582.4|2601.3|2586.5|2597.2|2582.4|27
1737651050000|2025-01-23 16:50:50|2595.55|2580.75|2592.15|2577.35|2595.7|2580.9|2592.15|2577.35|31
1737651060000|2025-01-23 16:51:00|2592.2|2577.4|2595|2580.2|2595.1|2580.3|2591.75|2576.95|33
1737651070000|2025-01-23 16:51:10|2595.95|2581.15|2590.3|2575.5|2596.45|2581.65|2590.3|2575.5|30
1737651080000|2025-01-23 16:51:20|2589.8|2575|2588.95|2574.15|2591.55|2576.75|2588.95|2574.15|21
1737651090000|2025-01-23 16:51:30|2588.7|2573.9|2588.4|2573.6|2590.55|2575.75|2588.4|2573.6|28
1737651100000|2025-01-23 16:51:40|2587.9|2573.1|2587.4|2572.6|2588.5|2573.7|2587.4|2572.6|19
1737651110000|2025-01-23 16:51:50|2586.9|2572.1|2587.2|2572.4|2588.4|2573.6|2586.65|2571.85|14
1737651120000|2025-01-23 16:52:00|2588.2|2573.4|2583.55|2568.75|2589|2574.2|2583.4|2568.6|24
1737651130000|2025-01-23 16:52:10|2583.05|2568.25|2583|2568.2|2583.7|2568.9|2581.7|2566.9|19
1737651140000|2025-01-23 16:52:20|2583.4|2568.6|2582.4|2567.6|2584.9|2570.1|2582.4|2567.6|19
1737651150000|2025-01-23 16:52:30|2581.9|2567.1|2580.4|2565.6|2581.9|2567.1|2579.9|2565.1|16
1737651160000|2025-01-23 16:52:40|2580.8|2566|2578.7|2563.9|2580.8|2566|2578.7|2563.9|13
1737651170000|2025-01-23 16:52:50|2578.65|2563.85|2578.85|2564.05|2580.15|2565.35|2578.65|2563.85|16
1737651180000|2025-01-23 16:53:00|2578.9|2564.1|2579.9|2565.1|2579.9|2565.1|2578.9|2564.1|6
1737651190000|2025-01-23 16:53:10|2580.4|2565.6|2578.4|2563.6|2580.4|2565.6|2578.4|2563.6|12
1737651200000|2025-01-23 16:53:20|2577.9|2563.1|2577.05|2562.25|2577.9|2563.1|2576.4|2561.6|16
1737651210000|2025-01-23 16:53:30|2577.6|2562.8|2578.5|2563.7|2579.7|2564.9|2577.4|2562.6|17
1737651220000|2025-01-23 16:53:40|2578.85|2564.05|2577.9|2563.1|2581.25|2566.45|2577.9|2563.1|21
1737651230000|2025-01-23 16:53:50|2577.7|2562.9|2578.5|2563.7|2578.7|2563.9|2576.85|2562.05|15
1737651240000|2025-01-23 16:54:00|2578.45|2563.65|2579.4|2564.6|2580.65|2565.85|2577.8|2563|24
1737651250000|2025-01-23 16:54:10|2579.45|2564.65|2580.5|2565.7|2581.6|2566.8|2579.45|2564.65|22
1737651260000|2025-01-23 16:54:20|2580.45|2565.65|2578.4|2563.6|2582.65|2567.85|2578.1|2563.3|22
1737651270000|2025-01-23 16:54:30|2578.85|2564.05|2579.05|2564.25|2579.5|2564.7|2578.65|2563.85|15
1737651280000|2025-01-23 16:54:40|2579.1|2564.3|2578.45|2563.65|2579.25|2564.45|2578.45|2563.65|14
1737651290000|2025-01-23 16:54:50|2578.4|2563.6|2579.6|2564.8|2579.7|2564.9|2578.35|2563.55|10
1737651300000|2025-01-23 16:55:00|2579.7|2564.9|2586.5|2571.7|2586.65|2571.85|2579.7|2564.9|25
1737651310000|2025-01-23 16:55:10|2586.55|2571.75|2582.6|2567.8|2586.55|2571.75|2582.6|2567.8|28
1737651320000|2025-01-23 16:55:20|2582.3|2567.5|2581.6|2566.8|2583.2|2568.4|2581.6|2566.8|22
1737651330000|2025-01-23 16:55:30|2581.65|2566.85|2579.1|2564.3|2582.6|2567.8|2578.5|2563.7|22
1737651340000|2025-01-23 16:55:40|2579.15|2564.35|2579.9|2565.1|2579.9|2565.1|2578.9|2564.1|19
1737651350000|2025-01-23 16:55:50|2579.95|2565.15|2580.4|2565.6|2581.7|2566.9|2579.9|2565.1|23
1737651360000|2025-01-23 16:56:00|2580.9|2566.1|2578.9|2564.1|2581.25|2566.45|2578.45|2563.65|24
1737651370000|2025-01-23 16:56:10|2579.4|2564.6|2578.3|2563.5|2581.2|2566.4|2578.3|2563.5|22
1737651380000|2025-01-23 16:56:20|2578.2|2563.4|2578.65|2563.85|2579.2|2564.4|2578.1|2563.3|32
1737651390000|2025-01-23 16:56:30|2578.7|2563.9|2578.25|2563.45|2580.6|2565.8|2578.25|2563.45|36
1737651400000|2025-01-23 16:56:40|2578.2|2563.4|2577.55|2562.75|2578.45|2563.65|2576.45|2561.65|29
1737651410000|2025-01-23 16:56:50|2577.35|2562.55|2575.35|2560.55|2577.45|2562.65|2575.15|2560.35|20
1737651420000|2025-01-23 16:57:00|2575.7|2560.9|2577.95|2563.15|2577.95|2563.15|2575.5|2560.7|21
1737651430000|2025-01-23 16:57:10|2578.4|2563.6|2578.4|2563.6|2579.5|2564.7|2578.25|2563.45|18
1737651440000|2025-01-23 16:57:20|2578.7|2563.9|2579.15|2564.35|2579.15|2564.35|2577.8|2563|14
1737651450000|2025-01-23 16:57:30|2579.1|2564.3|2579.35|2564.55|2579.45|2564.65|2577.45|2562.65|18
1737651460000|2025-01-23 16:57:40|2579.15|2564.35|2575.55|2560.75|2579.15|2564.35|2575.3|2560.5|22
1737651470000|2025-01-23 16:57:50|2575.5|2560.7|2575.45|2560.65|2577.65|2562.85|2575.3|2560.5|26
1737651480000|2025-01-23 16:58:00|2575.4|2560.6|2575.15|2560.35|2575.75|2560.95|2575.05|2560.25|20
1737651490000|2025-01-23 16:58:10|2575.1|2560.3|2578.15|2563.35|2578.25|2563.45|2575.1|2560.3|12
1737651500000|2025-01-23 16:58:20|2578.3|2563.5|2578.25|2563.45|2579.4|2564.6|2578.1|2563.3|18
1737651510000|2025-01-23 16:58:30|2578.45|2563.65|2578.35|2563.55|2578.6|2563.8|2576.45|2561.65|23
1737651520000|2025-01-23 16:58:40|2578.5|2563.7|2578.45|2563.65|2579.9|2565.1|2578.4|2563.6|10
1737651530000|2025-01-23 16:58:50|2578.4|2563.6|2577.9|2563.1|2579.1|2564.3|2577.9|2563.1|14
1737651540000|2025-01-23 16:59:00|2577.55|2562.75|2578.55|2563.75|2578.55|2563.75|2575.45|2560.65|24
1737651550000|2025-01-23 16:59:10|2578.5|2563.7|2576.3|2561.5|2578.5|2563.7|2575.35|2560.55|30
1737651560000|2025-01-23 16:59:20|2576.2|2561.4|2576.1|2561.3|2576.35|2561.55|2575.4|2560.6|13
1737651570000|2025-01-23 16:59:30|2576.15|2561.35|2576.6|2561.8|2576.7|2561.9|2576.15|2561.35|12
1737651580000|2025-01-23 16:59:40|2576.5|2561.7|2577.8|2563|2577.8|2563|2576.5|2561.7|6
1737651590000|2025-01-23 16:59:50|2578.3|2563.5|2577.25|2562.45|2578.65|2563.85|2577.25|2562.45|20
1737651600000|2025-01-23 17:00:00|2577.15|2562.35|2576.7|2561.9|2577.25|2562.45|2576.1|2561.3|26
1737651610000|2025-01-23 17:00:10|2576.2|2561.4|2573.1|2558.3|2576.6|2561.8|2573.1|2558.3|20
1737651620000|2025-01-23 17:00:20|2572.6|2557.8|2572.3|2557.5|2572.65|2557.85|2570.9|2556.1|14
1737651630000|2025-01-23 17:00:30|2571.8|2557|2570.4|2555.6|2572|2557.2|2569.7|2554.9|11
1737651640000|2025-01-23 17:00:40|2569.9|2555.1|2569.5|2554.7|2569.9|2555.1|2568.3|2553.5|6
1737651650000|2025-01-23 17:00:50|2570.05|2555.25|2569.4|2554.6|2570.7|2555.9|2569.4|2554.6|5
1737651660000|2025-01-23 17:01:00|2570.4|2555.6|2567.4|2552.6|2570.4|2555.6|2567.4|2552.6|7
1737651670000|2025-01-23 17:01:10|2566.9|2552.1|2566.4|2551.6|2567.05|2552.25|2566.4|2551.6|10
1737651680000|2025-01-23 17:01:20|2566.35|2551.55|2565.5|2550.7|2566.7|2551.9|2565.5|2550.7|12
1737651690000|2025-01-23 17:01:30|2564.55|2549.75|2563.2|2548.4|2564.75|2549.95|2563.2|2548.4|9
1737651700000|2025-01-23 17:01:40|2563.15|2548.35|2563.55|2548.75|2564.1|2549.3|2562.3|2547.5|17
1737651710000|2025-01-23 17:01:50|2563.2|2548.4|2559|2544.2|2563.2|2548.4|2558.5|2543.7|13
1737651720000|2025-01-23 17:02:00|2559.1|2544.3|2554.9|2540.1|2559.9|2545.1|2554.4|2539.6|15
1737651730000|2025-01-23 17:02:10|2554.5|2539.7|2549.4|2534.6|2554.55|2539.75|2548.9|2534.1|14
1737651740000|2025-01-23 17:02:20|2549.9|2535.1|2548.05|2533.25|2549.9|2535.1|2548.05|2533.25|18
1737651750000|2025-01-23 17:02:30|2548|2533.2|2545.45|2530.65|2548|2533.2|2542.9|2528.1|18
1737651760000|2025-01-23 17:02:40|2544.9|2530.1|2550.25|2535.45|2551.65|2536.85|2544.9|2530.1|26
1737651770000|2025-01-23 17:02:50|2551.7|2536.9|2547.9|2533.1|2551.8|2537|2547.5|2532.7|25
1737651780000|2025-01-23 17:03:00|2547.4|2532.6|2543.55|2528.75|2547.4|2532.6|2543.35|2528.55|20
1737651790000|2025-01-23 17:03:10|2543.45|2528.65|2549.2|2534.4|2549.2|2534.4|2543.45|2528.65|24
1737651800000|2025-01-23 17:03:20|2549.65|2534.85|2554.4|2539.6|2555.4|2540.6|2549.65|2534.85|17
1737651810000|2025-01-23 17:03:30|2554.75|2539.95|2555.4|2540.6|2555.4|2540.6|2554.4|2539.6|12
1737651820000|2025-01-23 17:03:40|2553.9|2539.1|2550.4|2535.6|2553.9|2539.1|2550|2535.2|16
1737651830000|2025-01-23 17:03:50|2549.9|2535.1|2552.2|2537.4|2552.2|2537.4|2548|2533.2|20
1737651840000|2025-01-23 17:04:00|2552.8|2538|2551.95|2537.15|2554.4|2539.6|2549.9|2535.1|24
1737651850000|2025-01-23 17:04:10|2551.9|2537.1|2548.45|2533.65|2551.9|2537.1|2547.9|2533.1|24
1737651860000|2025-01-23 17:04:20|2548.7|2533.9|2547.45|2532.65|2549.25|2534.45|2547.15|2532.35|25
1737651870000|2025-01-23 17:04:30|2547.4|2532.6|2546.3|2531.5|2547.7|2532.9|2545.65|2530.85|20
1737651880000|2025-01-23 17:04:40|2546.25|2531.45|2552.15|2537.35|2552.9|2538.1|2546.05|2531.25|22
1737651890000|2025-01-23 17:04:50|2551.8|2537|2554.4|2539.6|2554.9|2540.1|2551.15|2536.35|17
1737651900000|2025-01-23 17:05:00|2553.9|2539.1|2551.4|2536.6|2553.9|2539.1|2550.6|2535.8|30
1737651910000|2025-01-23 17:05:10|2551.3|2536.5|2549.7|2534.9|2551.3|2536.5|2547.5|2532.7|21
1737651920000|2025-01-23 17:05:20|2549.8|2535|2548.35|2533.55|2551.1|2536.3|2547.4|2532.6|25
1737651930000|2025-01-23 17:05:30|2548.4|2533.6|2553.4|2538.6|2554.55|2539.75|2548.4|2533.6|29
1737651940000|2025-01-23 17:05:40|2553.9|2539.1|2558.4|2543.6|2558.85|2544.05|2553.9|2539.1|19
1737651950000|2025-01-23 17:05:50|2557.9|2543.1|2555.6|2540.8|2557.9|2543.1|2554.9|2540.1|16
1737651960000|2025-01-23 17:06:00|2555.4|2540.6|2556.05|2541.25|2558.6|2543.8|2555.1|2540.3|19
1737651970000|2025-01-23 17:06:10|2555.9|2541.1|2551.2|2536.4|2555.95|2541.15|2550.4|2535.6|26
1737651980000|2025-01-23 17:06:20|2551.6|2536.8|2547.4|2532.6|2551.6|2536.8|2547.4|2532.6|20
1737651990000|2025-01-23 17:06:30|2546.9|2532.1|2549.55|2534.75|2551.45|2536.65|2546.9|2532.1|24
1737652000000|2025-01-23 17:06:40|2549.45|2534.65|2549.8|2535|2549.8|2535|2547.8|2533|15
1737652010000|2025-01-23 17:06:50|2549.6|2534.8|2551.4|2536.6|2551.4|2536.6|2548.35|2533.55|20
1737652020000|2025-01-23 17:07:00|2551.35|2536.55|2555.35|2540.55|2555.55|2540.75|2551.35|2536.55|24
1737652030000|2025-01-23 17:07:10|2555.25|2540.45|2556.6|2541.8|2556.6|2541.8|2554.9|2540.1|31
1737652040000|2025-01-23 17:07:20|2556.75|2541.95|2555.4|2540.6|2556.75|2541.95|2553.9|2539.1|18
1737652050000|2025-01-23 17:07:30|2555.25|2540.45|2552.8|2538|2555.25|2540.45|2552.8|2538|18
1737652060000|2025-01-23 17:07:40|2552.5|2537.7|2553.2|2538.4|2554.5|2539.7|2552.45|2537.65|20
1737652070000|2025-01-23 17:07:50|2553.05|2538.25|2549.65|2534.85|2553.05|2538.25|2549.65|2534.85|23
1737652080000|2025-01-23 17:08:00|2550.7|2535.9|2548.45|2533.65|2551.65|2536.85|2548.4|2533.6|19
1737652090000|2025-01-23 17:08:10|2548.6|2533.8|2550.65|2535.85|2551.4|2536.6|2548.4|2533.6|19
1737652100000|2025-01-23 17:08:20|2551.05|2536.25|2549.05|2534.25|2551.05|2536.25|2548.5|2533.7|20
1737652110000|2025-01-23 17:08:30|2548.75|2533.95|2546.7|2531.9|2549.6|2534.8|2546.7|2531.9|23
1737652120000|2025-01-23 17:08:40|2546.65|2531.85|2549.9|2535.1|2550.7|2535.9|2546.6|2531.8|16
1737652140000|2025-01-23 17:09:00|2557|2542.2|2557.5|2542.7|2557.55|2542.75|2556.55|2541.75|7
1737652150000|2025-01-23 17:09:10|2557.55|2542.75|2557.65|2542.85|2559.25|2544.45|2557.55|2542.75|15
1737652160000|2025-01-23 17:09:20|2557.6|2542.8|2555.8|2541|2557.6|2542.8|2555.4|2540.6|17
1737652170000|2025-01-23 17:09:30|2555.75|2540.95|2551.55|2536.75|2556.95|2542.15|2551.55|2536.75|23
1737652180000|2025-01-23 17:09:40|2551.5|2536.7|2551.25|2536.45|2552.4|2537.6|2551.25|2536.45|13
1737652190000|2025-01-23 17:09:50|2551.15|2536.35|2547.45|2532.65|2551.15|2536.35|2547.4|2532.6|13
1737652200000|2025-01-23 17:10:00|2547.65|2532.85|2547.2|2532.4|2548.2|2533.4|2547.2|2532.4|20
1737652210000|2025-01-23 17:10:10|2546.85|2532.05|2549.4|2534.6|2549.4|2534.6|2546.85|2532.05|11
1737652220000|2025-01-23 17:10:20|2548.9|2534.1|2553.5|2538.7|2553.5|2538.7|2548.65|2533.85|25
1737652230000|2025-01-23 17:10:30|2553.4|2538.6|2547.2|2532.4|2553.4|2538.6|2547.2|2532.4|20
1737652240000|2025-01-23 17:10:40|2547.05|2532.25|2546.55|2531.75|2547.05|2532.25|2545.4|2530.6|20
1737652250000|2025-01-23 17:10:50|2546.65|2531.85|2546.35|2531.55|2547.75|2532.95|2545.65|2530.85|21
1737652260000|2025-01-23 17:11:00|2546.75|2531.95|2545.35|2530.55|2548.3|2533.5|2545.3|2530.5|17
1737652270000|2025-01-23 17:11:10|2545.2|2530.4|2546.2|2531.4|2546.2|2531.4|2544.5|2529.7|13
1737652280000|2025-01-23 17:11:20|2547|2532.2|2546.45|2531.65|2547.65|2532.85|2545.9|2531.1|16
1737652290000|2025-01-23 17:11:30|2546.4|2531.6|2545.5|2530.7|2546.55|2531.75|2544.85|2530.05|13
1737652300000|2025-01-23 17:11:40|2545.6|2530.8|2547.8|2533|2547.95|2533.15|2545.6|2530.8|22
1737652310000|2025-01-23 17:11:50|2548|2533.2|2548.45|2533.65|2549.1|2534.3|2548|2533.2|20
1737652320000|2025-01-23 17:12:00|2548.4|2533.6|2549.5|2534.7|2549.9|2535.1|2548.25|2533.45|17
1737652330000|2025-01-23 17:12:10|2550.1|2535.3|2550.3|2535.5|2552.25|2537.45|2550.1|2535.3|28
1737652340000|2025-01-23 17:12:20|2549.6|2534.8|2547.35|2532.55|2549.6|2534.8|2546.65|2531.85|27
1737652350000|2025-01-23 17:12:30|2547.4|2532.6|2547.9|2533.1|2548.5|2533.7|2547.4|2532.6|20
1737652360000|2025-01-23 17:12:40|2547.55|2532.75|2551.25|2536.45|2551.25|2536.45|2547.55|2532.75|18
1737652370000|2025-01-23 17:12:50|2551.45|2536.65|2549.6|2534.8|2551.8|2537|2549.6|2534.8|16
1737652380000|2025-01-23 17:13:00|2549.75|2534.95|2546.75|2531.95|2549.75|2534.95|2546.75|2531.95|14
1737652390000|2025-01-23 17:13:10|2546.3|2531.5|2546.4|2531.6|2546.4|2531.6|2546|2531.2|10
1737652400000|2025-01-23 17:13:20|2546.6|2531.8|2549.15|2534.35|2549.15|2534.35|2546.6|2531.8|8
1737652410000|2025-01-23 17:13:30|2549.25|2534.45|2549.5|2534.7|2549.55|2534.75|2549.25|2534.45|4
1737652420000|2025-01-23 17:13:40|2551.1|2536.3|2551.3|2536.5|2552.55|2537.75|2551.1|2536.3|10
1737652430000|2025-01-23 17:13:50|2551.2|2536.4|2550.4|2535.6|2551.2|2536.4|2550.4|2535.6|8
1737652440000|2025-01-23 17:14:00|2550.35|2535.55|2549.55|2534.75|2551.3|2536.5|2549.25|2534.45|17
1737652450000|2025-01-23 17:14:10|2550.05|2535.25|2551.6|2536.8|2551.75|2536.95|2550.05|2535.25|21
1737652460000|2025-01-23 17:14:20|2552.2|2537.4|2552.2|2537.4|2553.4|2538.6|2552.15|2537.35|14
1737652470000|2025-01-23 17:14:30|2552.15|2537.35|2550.3|2535.5|2552.15|2537.35|2550.1|2535.3|17
1737652480000|2025-01-23 17:14:40|2550|2535.2|2548.5|2533.7|2550|2535.2|2548.5|2533.7|8
1737652490000|2025-01-23 17:14:50|2548.2|2533.4|2546.45|2531.65|2548.2|2533.4|2546.15|2531.35|15
1737652500000|2025-01-23 17:15:00|2546.35|2531.55|2544.45|2529.65|2546.35|2531.55|2544.45|2529.65|17
1737652510000|2025-01-23 17:15:10|2543.45|2528.65|2544|2529.2|2545.6|2530.8|2542.35|2527.55|16
1737652520000|2025-01-23 17:15:20|2544.05|2529.25|2543.3|2528.5|2544.05|2529.25|2542.55|2527.75|21
1737652530000|2025-01-23 17:15:30|2543.55|2528.75|2544.75|2529.95|2545.4|2530.6|2543.55|2528.75|24
1737652540000|2025-01-23 17:15:40|2544.7|2529.9|2546.25|2531.45|2546.5|2531.7|2544.7|2529.9|13
1737652550000|2025-01-23 17:15:50|2546.3|2531.5|2547.45|2532.65|2548.95|2534.15|2546.3|2531.5|20
1737652560000|2025-01-23 17:16:00|2547.4|2532.6|2548.75|2533.95|2549.2|2534.4|2547.4|2532.6|21
1737652570000|2025-01-23 17:16:10|2548.65|2533.85|2549.7|2534.9|2549.7|2534.9|2548.4|2533.6|14
1737652580000|2025-01-23 17:16:20|2550.2|2535.4|2551.5|2536.7|2551.8|2537|2550.2|2535.4|19
1737652590000|2025-01-23 17:16:30|2551.65|2536.85|2552.5|2537.7|2552.5|2537.7|2550.1|2535.3|18
1737652600000|2025-01-23 17:16:40|2552.9|2538.1|2554.3|2539.5|2554.65|2539.85|2552.9|2538.1|23
1737652610000|2025-01-23 17:16:50|2554.25|2539.45|2552.4|2537.6|2554.25|2539.45|2552.4|2537.6|12
1737652620000|2025-01-23 17:17:00|2552.1|2537.3|2560.7|2545.9|2560.7|2545.9|2552.05|2537.25|16
1737652630000|2025-01-23 17:17:10|2560.85|2546.05|2563.4|2548.6|2563.5|2548.7|2560.85|2546.05|5
1737652640000|2025-01-23 17:17:20|2563.1|2548.3|2563.65|2548.85|2563.65|2548.85|2562.9|2548.1|7
1737652650000|2025-01-23 17:17:30|2563.7|2548.9|2563.9|2549.1|2563.9|2549.1|2563.4|2548.6|3
1737652660000|2025-01-23 17:17:40|2563.4|2548.6|2560.15|2545.35|2563.4|2548.6|2560.1|2545.3|15
1737652670000|2025-01-23 17:17:50|2560.8|2546|2563.4|2548.6|2563.4|2548.6|2560.6|2545.8|18
1737652680000|2025-01-23 17:18:00|2563.3|2548.5|2562.05|2547.25|2563.3|2548.5|2562|2547.2|18
1737652690000|2025-01-23 17:18:10|2562|2547.2|2561.55|2546.75|2563|2548.2|2561.25|2546.45|17
1737652700000|2025-01-23 17:18:20|2561.05|2546.25|2560.4|2545.6|2561.05|2546.25|2559.1|2544.3|13
1737652710000|2025-01-23 17:18:30|2559.9|2545.1|2553.7|2538.9|2559.9|2545.1|2553.7|2538.9|21
1737652720000|2025-01-23 17:18:40|2553.6|2538.8|2554.7|2539.9|2554.8|2540|2553.6|2538.8|15
1737652730000|2025-01-23 17:18:50|2554.65|2539.85|2555.25|2540.45|2555.4|2540.6|2553.4|2538.6|16
1737652740000|2025-01-23 17:19:00|2556|2541.2|2557.2|2542.4|2557.6|2542.8|2556|2541.2|21
1737652750000|2025-01-23 17:19:10|2557.7|2542.9|2557.5|2542.7|2558.25|2543.45|2557.25|2542.45|13
1737652760000|2025-01-23 17:19:20|2558.2|2543.4|2557|2542.2|2558.45|2543.65|2556.25|2541.45|26
1737652770000|2025-01-23 17:19:30|2557.4|2542.6|2557.9|2543.1|2558.1|2543.3|2556.95|2542.15|24
1737652780000|2025-01-23 17:19:40|2557.65|2542.85|2557.05|2542.25|2557.7|2542.9|2557.05|2542.25|11
1737652790000|2025-01-23 17:19:50|2556.95|2542.15|2556.2|2541.4|2556.95|2542.15|2556.05|2541.25|13
1737652800000|2025-01-23 17:20:00|2556.1|2541.3|2555.25|2540.45|2556.45|2541.65|2554.1|2539.3|25
1737652820000|2025-01-23 17:20:20|2556.25|2541.45|2558.55|2543.75|2558.55|2543.75|2556.25|2541.45|10
1737652830000|2025-01-23 17:20:30|2558.6|2543.8|2560.45|2545.65|2560.7|2545.9|2558.6|2543.8|20
1737652840000|2025-01-23 17:20:40|2560.15|2545.35|2557.95|2543.15|2560.15|2545.35|2557.95|2543.15|18
1737652850000|2025-01-23 17:20:50|2557.45|2542.65|2558.1|2543.3|2558.5|2543.7|2557.45|2542.65|14
1737652860000|2025-01-23 17:21:00|2558.15|2543.35|2554.1|2539.3|2558.15|2543.35|2554.1|2539.3|24
1737652870000|2025-01-23 17:21:10|2554.15|2539.35|2554.05|2539.25|2554.7|2539.9|2554|2539.2|14
1737652880000|2025-01-23 17:21:20|2554.1|2539.3|2554.25|2539.45|2554.7|2539.9|2554.1|2539.3|14
1737652890000|2025-01-23 17:21:30|2553.75|2538.95|2553.45|2538.65|2553.75|2538.95|2552.15|2537.35|16
1737652900000|2025-01-23 17:21:40|2553.8|2539|2554.45|2539.65|2555.25|2540.45|2553.8|2539|20
1737652910000|2025-01-23 17:21:50|2554.15|2539.35|2555|2540.2|2555.25|2540.45|2554.1|2539.3|10
1737652920000|2025-01-23 17:22:00|2554.75|2539.95|2551.15|2536.35|2554.75|2539.95|2551.15|2536.35|19
1737652930000|2025-01-23 17:22:10|2550.5|2535.7|2548.35|2533.55|2550.5|2535.7|2548.2|2533.4|24
1737652940000|2025-01-23 17:22:20|2548.8|2534|2549.45|2534.65|2549.6|2534.8|2548.3|2533.5|17
1737652950000|2025-01-23 17:22:30|2549.15|2534.35|2550.65|2535.85|2551.15|2536.35|2549.05|2534.25|21
1737652960000|2025-01-23 17:22:40|2550.6|2535.8|2548.2|2533.4|2550.6|2535.8|2548.05|2533.25|19
1737652970000|2025-01-23 17:22:50|2547.95|2533.15|2547.05|2532.25|2548.15|2533.35|2547.05|2532.25|15
1737652980000|2025-01-23 17:23:00|2546.95|2532.15|2549.3|2534.5|2549.3|2534.5|2546.95|2532.15|17
1737652990000|2025-01-23 17:23:10|2549.25|2534.45|2549.2|2534.4|2550.5|2535.7|2548.3|2533.5|17
1737653000000|2025-01-23 17:23:20|2549.15|2534.35|2549.4|2534.6|2549.4|2534.6|2549.15|2534.35|5
1737653010000|2025-01-23 17:23:30|2548.8|2534|2549.15|2534.35|2549.25|2534.45|2548.8|2534|7
1737653020000|2025-01-23 17:23:40|2549.25|2534.45|2549.4|2534.6|2551|2536.2|2549.25|2534.45|14
1737653030000|2025-01-23 17:23:50|2548.9|2534.1|2548.45|2533.65|2548.9|2534.1|2548.15|2533.35|17
1737653040000|2025-01-23 17:24:00|2548.55|2533.75|2549.4|2534.6|2549.4|2534.6|2548.1|2533.3|14
1737653050000|2025-01-23 17:24:10|2549.15|2534.35|2550.55|2535.75|2550.55|2535.75|2548.9|2534.1|14
1737653060000|2025-01-23 17:24:20|2550|2535.2|2550.05|2535.25|2550.3|2535.5|2548.9|2534.1|16
1737653070000|2025-01-23 17:24:30|2550.1|2535.3|2549.7|2534.9|2550.55|2535.75|2549.7|2534.9|16
1737653080000|2025-01-23 17:24:40|2549.2|2534.4|2552.3|2537.5|2552.6|2537.8|2549.1|2534.3|18
1737653090000|2025-01-23 17:24:50|2552.1|2537.3|2552.05|2537.25|2552.15|2537.35|2551.2|2536.4|19
1737653100000|2025-01-23 17:25:00|2552|2537.2|2552.4|2537.6|2553.4|2538.6|2552|2537.2|17
1737653110000|2025-01-23 17:25:10|2552.45|2537.65|2551.55|2536.75|2552.5|2537.7|2551.55|2536.75|12
1737653120000|2025-01-23 17:25:20|2550.95|2536.15|2550.45|2535.65|2551.25|2536.45|2550.25|2535.45|11
1737653130000|2025-01-23 17:25:30|2550.4|2535.6|2550.95|2536.15|2551|2536.2|2550.05|2535.25|10
1737653140000|2025-01-23 17:25:40|2551|2536.2|2553.3|2538.5|2554.3|2539.5|2551|2536.2|15
1737653150000|2025-01-23 17:25:50|2553.35|2538.55|2555.3|2540.5|2555.6|2540.8|2553.35|2538.55|18
1737653160000|2025-01-23 17:26:00|2555.1|2540.3|2557.3|2542.5|2557.3|2542.5|2554.3|2539.5|18
1737653170000|2025-01-23 17:26:10|2557.4|2542.6|2557.25|2542.45|2557.75|2542.95|2557.25|2542.45|10
1737653180000|2025-01-23 17:26:20|2557.3|2542.5|2557.2|2542.4|2557.35|2542.55|2557.15|2542.35|6
1737653190000|2025-01-23 17:26:30|2557.25|2542.45|2558.15|2543.35|2558.15|2543.35|2557.25|2542.45|10
1737653200000|2025-01-23 17:26:40|2558|2543.2|2557.2|2542.4|2558|2543.2|2556.95|2542.15|10
1737653210000|2025-01-23 17:26:50|2557.15|2542.35|2555.95|2541.15|2557.15|2542.35|2555.95|2541.15|9
1737653220000|2025-01-23 17:27:00|2556.05|2541.25|2553.2|2538.4|2556.1|2541.3|2553.2|2538.4|14
1737653230000|2025-01-23 17:27:10|2553.25|2538.45|2556.3|2541.5|2556.4|2541.6|2553.1|2538.3|17
1737653240000|2025-01-23 17:27:20|2556.15|2541.35|2557.9|2543.1|2557.9|2543.1|2555.3|2540.5|22
1737653250000|2025-01-23 17:27:30|2558.55|2543.75|2560.15|2545.35|2560.2|2545.4|2558.55|2543.75|18
1737653260000|2025-01-23 17:27:40|2560.05|2545.25|2558.9|2544.1|2560.05|2545.25|2558.35|2543.55|17
1737653270000|2025-01-23 17:27:50|2559.1|2544.3|2559.4|2544.6|2560.3|2545.5|2559.1|2544.3|12
1737653280000|2025-01-23 17:28:00|2559.45|2544.65|2559.3|2544.5|2559.7|2544.9|2558.2|2543.4|15
1737653290000|2025-01-23 17:28:10|2558.7|2543.9|2555.65|2540.85|2558.7|2543.9|2555.25|2540.45|21
1737653300000|2025-01-23 17:28:20|2556.3|2541.5|2557.2|2542.4|2557.25|2542.45|2556.3|2541.5|11
1737653310000|2025-01-23 17:28:30|2557.05|2542.25|2557.05|2542.25|2557.1|2542.3|2555.9|2541.1|10
1737653320000|2025-01-23 17:28:40|2557.1|2542.3|2557.45|2542.65|2557.6|2542.8|2557.1|2542.3|14
1737653330000|2025-01-23 17:28:50|2557.4|2542.6|2557.35|2542.55|2557.55|2542.75|2557.35|2542.55|8
1737653340000|2025-01-23 17:29:00|2557.3|2542.5|2556.25|2541.45|2557.3|2542.5|2556|2541.2|13
1737653350000|2025-01-23 17:29:10|2556.6|2541.8|2555.35|2540.55|2556.6|2541.8|2555.1|2540.3|17
1737653360000|2025-01-23 17:29:20|2555.25|2540.45|2554.3|2539.5|2555.45|2540.65|2554.3|2539.5|12
1737653370000|2025-01-23 17:29:30|2554.8|2540|2554.4|2539.6|2554.8|2540|2553.9|2539.1|8
1737653380000|2025-01-23 17:29:40|2554.3|2539.5|2552.6|2537.8|2554.3|2539.5|2552.4|2537.6|16
1737653390000|2025-01-23 17:29:50|2553|2538.2|2552.35|2537.55|2553.7|2538.9|2552.35|2537.55|9
1737653400000|2025-01-23 17:30:00|2552.3|2537.5|2551.9|2537.1|2553.6|2538.8|2551.9|2537.1|25
1737653410000|2025-01-23 17:30:10|2551.75|2536.95|2551.15|2536.35|2551.75|2536.95|2550.15|2535.35|15
1737653420000|2025-01-23 17:30:20|2551.35|2536.55|2554.45|2539.65|2554.65|2539.85|2551.35|2536.55|20
1737653430000|2025-01-23 17:30:30|2554.3|2539.5|2554.65|2539.85|2555.15|2540.35|2553.5|2538.7|13
1737653460000|2025-01-23 17:31:00|2556.65|2541.85|2556.5|2541.7|2556.65|2541.85|2556.45|2541.65|4
1737653470000|2025-01-23 17:31:10|2556.4|2541.6|2556.3|2541.5|2557.65|2542.85|2555.9|2541.1|11
1737653480000|2025-01-23 17:31:20|2556.15|2541.35|2556.15|2541.35|2556.15|2541.35|2555.05|2540.25|12
1737653490000|2025-01-23 17:31:30|2556.2|2541.4|2555.35|2540.55|2556.2|2541.4|2555.35|2540.55|15
1737653500000|2025-01-23 17:31:40|2555.4|2540.6|2551.3|2536.5|2555.4|2540.6|2551.3|2536.5|11
1737653510000|2025-01-23 17:31:50|2551.2|2536.4|2550.15|2535.35|2551.25|2536.45|2549.7|2534.9|15
1737653520000|2025-01-23 17:32:00|2549.85|2535.05|2546.4|2531.6|2551.1|2536.3|2546.4|2531.6|20
1737653530000|2025-01-23 17:32:10|2546.6|2531.8|2548.9|2534.1|2548.9|2534.1|2546.6|2531.8|11
1737653540000|2025-01-23 17:32:20|2550.5|2535.7|2552.15|2537.35|2552.15|2537.35|2550.5|2535.7|5
1737653550000|2025-01-23 17:32:30|2552.4|2537.6|2557.7|2542.9|2557.7|2542.9|2552.4|2537.6|13
1737653560000|2025-01-23 17:32:40|2557.65|2542.85|2560.9|2546.1|2560.9|2546.1|2557.65|2542.85|16
1737653570000|2025-01-23 17:32:50|2560.4|2545.6|2558.55|2543.75|2560.4|2545.6|2558.55|2543.75|7
1737653580000|2025-01-23 17:33:00|2558.65|2543.85|2556.4|2541.6|2558.75|2543.95|2556.4|2541.6|15
1737653590000|2025-01-23 17:33:10|2555.3|2540.5|2554.9|2540.1|2555.3|2540.5|2554.4|2539.6|18
1737653600000|2025-01-23 17:33:20|2554.3|2539.5|2552.15|2537.35|2554.3|2539.5|2552.15|2537.35|14
1737653610000|2025-01-23 17:33:30|2552|2537.2|2551.6|2536.8|2552.05|2537.25|2550.45|2535.65|19
1737653620000|2025-01-23 17:33:40|2552.3|2537.5|2551.9|2537.1|2553|2538.2|2551.4|2536.6|12
1737653630000|2025-01-23 17:33:50|2551.55|2536.75|2551.6|2536.8|2552.05|2537.25|2551.35|2536.55|15
1737653640000|2025-01-23 17:34:00|2550.9|2536.1|2549.4|2534.6|2551.1|2536.3|2549.4|2534.6|13
1737653650000|2025-01-23 17:34:10|2549.7|2534.9|2552.3|2537.5|2552.3|2537.5|2549.7|2534.9|15
1737653660000|2025-01-23 17:34:20|2552.9|2538.1|2555.75|2540.95|2555.9|2541.1|2552.9|2538.1|18
1737653670000|2025-01-23 17:34:30|2555.85|2541.05|2557.5|2542.7|2557.5|2542.7|2555.65|2540.85|14
1737653680000|2025-01-23 17:34:40|2557.55|2542.75|2559.4|2544.6|2559.4|2544.6|2557|2542.2|8
1737653690000|2025-01-23 17:34:50|2559.55|2544.75|2560.8|2546|2560.85|2546.05|2559.55|2544.75|8
1737653700000|2025-01-23 17:35:00|2560.4|2545.6|2560.55|2545.75|2560.85|2546.05|2560.4|2545.6|15
1737653710000|2025-01-23 17:35:10|2560.65|2545.85|2561.5|2546.7|2561.5|2546.7|2559.55|2544.75|13
1737653720000|2025-01-23 17:35:20|2561.65|2546.85|2562.5|2547.7|2562.6|2547.8|2561.65|2546.85|6
1737653730000|2025-01-23 17:35:30|2562.6|2547.8|2563.7|2548.9|2563.7|2548.9|2562.55|2547.75|10
1737653740000|2025-01-23 17:35:40|2563.55|2548.75|2564.5|2549.7|2564.85|2550.05|2563.55|2548.75|10
1737653750000|2025-01-23 17:35:50|2565|2550.2|2567.2|2552.4|2567.2|2552.4|2565|2550.2|10
1737653760000|2025-01-23 17:36:00|2566.9|2552.1|2565.05|2550.25|2566.9|2552.1|2565.05|2550.25|6
1737653770000|2025-01-23 17:36:10|2565.4|2550.6|2564.75|2549.95|2565.4|2550.6|2564.75|2549.95|3
1737653780000|2025-01-23 17:36:20|2564.45|2549.65|2561.75|2546.95|2564.45|2549.65|2561.75|2546.95|8
1737653790000|2025-01-23 17:36:30|2562.05|2547.25|2562.2|2547.4|2563.3|2548.5|2561.5|2546.7|16
1737653800000|2025-01-23 17:36:40|2562.25|2547.45|2560.7|2545.9|2562.25|2547.45|2560.55|2545.75|13
1737653810000|2025-01-23 17:36:50|2561.05|2546.25|2559.3|2544.5|2561.1|2546.3|2559.3|2544.5|6
1737653820000|2025-01-23 17:37:00|2559.7|2544.9|2560.7|2545.9|2561.4|2546.6|2559.7|2544.9|20
1737653830000|2025-01-23 17:37:10|2560.35|2545.55|2558.2|2543.4|2560.35|2545.55|2557.65|2542.85|19
1737653850000|2025-01-23 17:37:30|2559.2|2544.4|2561.2|2546.4|2561.2|2546.4|2559.2|2544.4|7
1737653860000|2025-01-23 17:37:40|2561.3|2546.5|2563.6|2548.8|2563.6|2548.8|2561.3|2546.5|18
1737653870000|2025-01-23 17:37:50|2563.45|2548.65|2562.2|2547.4|2563.5|2548.7|2562.2|2547.4|8
1737653880000|2025-01-23 17:38:00|2561.75|2546.95|2558.75|2543.95|2561.75|2546.95|2558.75|2543.95|11
1737653890000|2025-01-23 17:38:10|2558.35|2543.55|2558.05|2543.25|2558.35|2543.55|2557.7|2542.9|13
1737653900000|2025-01-23 17:38:20|2558.25|2543.45|2557.7|2542.9|2558.45|2543.65|2557.7|2542.9|11
1737653910000|2025-01-23 17:38:30|2557.75|2542.95|2559.6|2544.8|2559.7|2544.9|2557.75|2542.95|18
1737653920000|2025-01-23 17:38:40|2559.5|2544.7|2559.7|2544.9|2559.7|2544.9|2559.45|2544.65|9
1737653930000|2025-01-23 17:38:50|2559.75|2544.95|2563|2548.2|2563|2548.2|2559.75|2544.95|18
1737653940000|2025-01-23 17:39:00|2563.6|2548.8|2566.15|2551.35|2566.15|2551.35|2563.6|2548.8|12
1737653950000|2025-01-23 17:39:10|2566.65|2551.85|2565.2|2550.4|2566.65|2551.85|2563.85|2549.05|27
1737653960000|2025-01-23 17:39:20|2564.7|2549.9|2565.9|2551.1|2567|2552.2|2564.7|2549.9|24
1737653970000|2025-01-23 17:39:30|2565.4|2550.6|2562.65|2547.85|2565.4|2550.6|2562.65|2547.85|22
1737653980000|2025-01-23 17:39:40|2562.3|2547.5|2561.5|2546.7|2562.3|2547.5|2561.5|2546.7|14
1737653990000|2025-01-23 17:39:50|2561.15|2546.35|2559.6|2544.8|2561.15|2546.35|2559.6|2544.8|10
1737654000000|2025-01-23 17:40:00|2559.35|2544.55|2561|2546.2|2561|2546.2|2558.65|2543.85|15
1737654010000|2025-01-23 17:40:10|2560.75|2545.95|2560.6|2545.8|2560.85|2546.05|2560.3|2545.5|14
1737654020000|2025-01-23 17:40:20|2560.55|2545.75|2558.3|2543.5|2560.6|2545.8|2558.25|2543.45|18
1737654030000|2025-01-23 17:40:30|2558.4|2543.6|2558.9|2544.1|2558.95|2544.15|2558.4|2543.6|17
1737654040000|2025-01-23 17:40:40|2558.8|2544|2559.05|2544.25|2559.25|2544.45|2558.45|2543.65|15
1737654050000|2025-01-23 17:40:50|2559.8|2545|2559.05|2544.25|2560.45|2545.65|2558.85|2544.05|16
1737654060000|2025-01-23 17:41:00|2559.2|2544.4|2557.75|2542.95|2559.2|2544.4|2557.3|2542.5|15
1737654070000|2025-01-23 17:41:10|2557.7|2542.9|2557.85|2543.05|2558|2543.2|2557.65|2542.85|9
1737654080000|2025-01-23 17:41:20|2557.75|2542.95|2557.55|2542.75|2557.75|2542.95|2557.55|2542.75|5
1737654090000|2025-01-23 17:41:30|2557.75|2542.95|2557.55|2542.75|2558.05|2543.25|2557.45|2542.65|18
1737654100000|2025-01-23 17:41:40|2557.7|2542.9|2560.05|2545.25|2560.2|2545.4|2557.4|2542.6|19
1737654110000|2025-01-23 17:41:50|2560.1|2545.3|2561.8|2547|2562|2547.2|2560.1|2545.3|17
1737654120000|2025-01-23 17:42:00|2561.55|2546.75|2560.5|2545.7|2561.8|2547|2560.5|2545.7|14
1737654130000|2025-01-23 17:42:10|2560.7|2545.9|2563.8|2549|2564|2549.2|2560.5|2545.7|20
1737654140000|2025-01-23 17:42:20|2563.9|2549.1|2564.65|2549.85|2564.65|2549.85|2563.9|2549.1|13
1737654150000|2025-01-23 17:42:30|2564.7|2549.9|2563.9|2549.1|2564.8|2550|2563.9|2549.1|4
1737654160000|2025-01-23 17:42:40|2563.4|2548.6|2563.65|2548.85|2563.65|2548.85|2563.4|2548.6|2
1737654170000|2025-01-23 17:42:50|2563.6|2548.8|2564.35|2549.55|2564.55|2549.75|2563.6|2548.8|18
1737654190000|2025-01-23 17:43:10|2562.6|2547.8|2560.85|2546.05|2562.6|2547.8|2560.75|2545.95|5
1737654200000|2025-01-23 17:43:20|2560.9|2546.1|2560.5|2545.7|2561|2546.2|2560.5|2545.7|10
1737654210000|2025-01-23 17:43:30|2560.7|2545.9|2561.15|2546.35|2561.15|2546.35|2560.55|2545.75|12
1737654220000|2025-01-23 17:43:40|2561.25|2546.45|2561.4|2546.6|2561.5|2546.7|2561|2546.2|9
1737654230000|2025-01-23 17:43:50|2561.5|2546.7|2560.75|2545.95|2561.5|2546.7|2560.75|2545.95|8
1737654240000|2025-01-23 17:44:00|2560.9|2546.1|2562.05|2547.25|2562.05|2547.25|2560.9|2546.1|12
1737654250000|2025-01-23 17:44:10|2561.85|2547.05|2562.2|2547.4|2562.2|2547.4|2561.8|2547|12
1737654260000|2025-01-23 17:44:20|2562.1|2547.3|2562.6|2547.8|2562.6|2547.8|2561.5|2546.7|10
1737654270000|2025-01-23 17:44:30|2562.5|2547.7|2561.5|2546.7|2562.5|2547.7|2561.4|2546.6|11
1737654280000|2025-01-23 17:44:40|2561.4|2546.6|2561.45|2546.65|2562.2|2547.4|2561.25|2546.45|14
1737654290000|2025-01-23 17:44:50|2561.35|2546.55|2562.15|2547.35|2562.15|2547.35|2561.25|2546.45|9
1737654300000|2025-01-23 17:45:00|2562.1|2547.3|2563|2548.2|2563|2548.2|2561.6|2546.8|17
1737654310000|2025-01-23 17:45:10|2562.9|2548.1|2564.5|2549.7|2564.55|2549.75|2562.9|2548.1|13
1737654320000|2025-01-23 17:45:20|2565.05|2550.25|2567.15|2552.35|2567.4|2552.6|2565.05|2550.25|14
1737654330000|2025-01-23 17:45:30|2567.3|2552.5|2565.15|2550.35|2567.3|2552.5|2565.1|2550.3|14
1737654340000|2025-01-23 17:45:40|2565.25|2550.45|2566.25|2551.45|2566.25|2551.45|2565.25|2550.45|17
1737654350000|2025-01-23 17:45:50|2566.3|2551.5|2566.7|2551.9|2566.7|2551.9|2566.3|2551.5|7
1737654360000|2025-01-23 17:46:00|2567.1|2552.3|2568.75|2553.95|2568.85|2554.05|2567.1|2552.3|10
1737654370000|2025-01-23 17:46:10|2567.9|2553.1|2566.5|2551.7|2568|2553.2|2566.5|2551.7|5
1737654390000|2025-01-23 17:46:30|2567|2552.2|2567.55|2552.75|2567.55|2552.75|2567|2552.2|3
1737654400000|2025-01-23 17:46:40|2567.6|2552.8|2566.55|2551.75|2567.8|2553|2566.45|2551.65|9
1737654410000|2025-01-23 17:46:50|2566.6|2551.8|2566.35|2551.55|2566.9|2552.1|2566.25|2551.45|14
1737654420000|2025-01-23 17:47:00|2566.3|2551.5|2567.15|2552.35|2567.3|2552.5|2566.3|2551.5|8
1737654430000|2025-01-23 17:47:10|2567.75|2552.95|2570.8|2556|2570.8|2556|2567.75|2552.95|12
1737654440000|2025-01-23 17:47:20|2570.9|2556.1|2572.3|2557.5|2572.5|2557.7|2570.9|2556.1|15
1737654450000|2025-01-23 17:47:30|2572.25|2557.45|2571.5|2556.7|2572.25|2557.45|2571.4|2556.6|8
1737654460000|2025-01-23 17:47:40|2571.8|2557|2571.5|2556.7|2571.8|2557|2571.5|2556.7|8
1737654470000|2025-01-23 17:47:50|2571.4|2556.6|2571.4|2556.6|2571.4|2556.6|2571.4|2556.6|1
1737654480000|2025-01-23 17:48:00|2571|2556.2|2570.2|2555.4|2571|2556.2|2570.2|2555.4|3
1737654490000|2025-01-23 17:48:10|2569.7|2554.9|2568.8|2554|2569.7|2554.9|2568.8|2554|3
1737654500000|2025-01-23 17:48:20|2568.3|2553.5|2562.4|2547.6|2568.3|2553.5|2562.4|2547.6|12
1737654510000|2025-01-23 17:48:30|2562|2547.2|2564.25|2549.45|2564.25|2549.45|2561.9|2547.1|16
1737654520000|2025-01-23 17:48:40|2564.3|2549.5|2564.55|2549.75|2565.8|2551|2564.3|2549.5|11
1737654530000|2025-01-23 17:48:50|2564.65|2549.85|2567.85|2553.05|2567.85|2553.05|2564.65|2549.85|24
1737654540000|2025-01-23 17:49:00|2568.1|2553.3|2567.9|2553.1|2568.15|2553.35|2567.9|2553.1|4
1737654550000|2025-01-23 17:49:10|2567.8|2553|2568.4|2553.6|2568.4|2553.6|2567.65|2552.85|10
1737654560000|2025-01-23 17:49:20|2568.3|2553.5|2566.7|2551.9|2568.3|2553.5|2566.7|2551.9|5
1737654580000|2025-01-23 17:49:40|2563.7|2548.9|2563.55|2548.75|2563.75|2548.95|2563.55|2548.75|5
1737654590000|2025-01-23 17:49:50|2562.8|2548|2564.3|2549.5|2565.25|2550.45|2562.8|2548|14
1737654600000|2025-01-23 17:50:00|2564|2549.2|2566.45|2551.65|2566.6|2551.8|2563.6|2548.8|24
1737654610000|2025-01-23 17:50:10|2566.65|2551.85|2567.55|2552.75|2567.55|2552.75|2565.95|2551.15|10
1737654620000|2025-01-23 17:50:20|2567.6|2552.8|2568.3|2553.5|2568.7|2553.9|2567.55|2552.75|18
1737654630000|2025-01-23 17:50:30|2568.2|2553.4|2566.8|2552|2568.2|2553.4|2566.8|2552|14
1737654640000|2025-01-23 17:50:40|2566.85|2552.05|2567.45|2552.65|2567.6|2552.8|2566.5|2551.7|14
1737654650000|2025-01-23 17:50:50|2567.3|2552.5|2566.8|2552|2567.3|2552.5|2566.8|2552|3
1737654660000|2025-01-23 17:51:00|2566.3|2551.5|2564.75|2549.95|2566.7|2551.9|2563.75|2548.95|19
1737654670000|2025-01-23 17:51:10|2564.6|2549.8|2566.85|2552.05|2566.85|2552.05|2563.4|2548.6|15
1737654680000|2025-01-23 17:51:20|2567.5|2552.7|2571.15|2556.35|2571.4|2556.6|2567.5|2552.7|13
1737654690000|2025-01-23 17:51:30|2573.4|2558.6|2572.5|2557.7|2573.4|2558.6|2572.3|2557.5|15
1737654700000|2025-01-23 17:51:40|2572.65|2557.85|2573.5|2558.7|2573.5|2558.7|2572.45|2557.65|13
1737654710000|2025-01-23 17:51:50|2573.65|2558.85|2572.65|2557.85|2573.65|2558.85|2572.65|2557.85|8
1737654720000|2025-01-23 17:52:00|2572.7|2557.9|2573.7|2558.9|2573.7|2558.9|2571.6|2556.8|12
1737654730000|2025-01-23 17:52:10|2573.4|2558.6|2572.55|2557.75|2573.4|2558.6|2572.5|2557.7|4
1737654740000|2025-01-23 17:52:20|2573.05|2558.25|2572.9|2558.1|2573.05|2558.25|2572.4|2557.6|5
1737654750000|2025-01-23 17:52:30|2572.4|2557.6|2574.9|2560.1|2575.15|2560.35|2572.4|2557.6|12
1737654760000|2025-01-23 17:52:40|2574.4|2559.6|2576.55|2561.75|2576.55|2561.75|2574.4|2559.6|6
1737654770000|2025-01-23 17:52:50|2577.05|2562.25|2574.4|2559.6|2577.05|2562.25|2574.4|2559.6|8
1737654780000|2025-01-23 17:53:00|2573.9|2559.1|2573.4|2558.6|2573.9|2559.1|2573.4|2558.6|3
1737654790000|2025-01-23 17:53:10|2573.7|2558.9|2573.4|2558.6|2573.9|2559.1|2573.4|2558.6|6
1737654800000|2025-01-23 17:53:20|2573.25|2558.45|2572.7|2557.9|2573.25|2558.45|2572.7|2557.9|4
1737654810000|2025-01-23 17:53:30|2572.4|2557.6|2571.65|2556.85|2572.7|2557.9|2571.65|2556.85|13
1737654820000|2025-01-23 17:53:40|2571.4|2556.6|2571.4|2556.6|2571.65|2556.85|2571.4|2556.6|3
1737654830000|2025-01-23 17:53:50|2571.6|2556.8|2571.05|2556.25|2571.65|2556.85|2570.7|2555.9|9
1737654840000|2025-01-23 17:54:00|2571.45|2556.65|2569.65|2554.85|2571.8|2557|2569.65|2554.85|9
1737654850000|2025-01-23 17:54:10|2569.95|2555.15|2570|2555.2|2570.1|2555.3|2569.95|2555.15|3
1737654860000|2025-01-23 17:54:20|2570.05|2555.25|2566|2551.2|2570.05|2555.25|2566|2551.2|9
1737654870000|2025-01-23 17:54:30|2565.55|2550.75|2565.8|2551|2566.7|2551.9|2565.55|2550.75|16
1737654880000|2025-01-23 17:54:40|2565.85|2551.05|2565.65|2550.85|2566|2551.2|2565.55|2550.75|7
1737654890000|2025-01-23 17:54:50|2565.7|2550.9|2565.7|2550.9|2565.7|2550.9|2565.7|2550.9|1
1737654900000|2025-01-23 17:55:00|2565.3|2550.5|2564.75|2549.95|2565.3|2550.5|2564.7|2549.9|3
1737654910000|2025-01-23 17:55:10|2564.8|2550|2563.5|2548.7|2565.4|2550.6|2563.4|2548.6|15
1737654920000|2025-01-23 17:55:20|2563.4|2548.6|2565.2|2550.4|2565.25|2550.45|2563.4|2548.6|5
1737654930000|2025-01-23 17:55:30|2565.05|2550.25|2562.55|2547.75|2565.05|2550.25|2562.55|2547.75|15
1737654940000|2025-01-23 17:55:40|2562.1|2547.3|2562.55|2547.75|2562.6|2547.8|2560.7|2545.9|21
1737654950000|2025-01-23 17:55:50|2562.4|2547.6|2563.45|2548.65|2563.5|2548.7|2562.4|2547.6|14
1737654960000|2025-01-23 17:56:00|2563.5|2548.7|2561.8|2547|2564.7|2549.9|2561.6|2546.8|18
1737654970000|2025-01-23 17:56:10|2562|2547.2|2565.7|2550.9|2565.9|2551.1|2562|2547.2|20
1737654980000|2025-01-23 17:56:20|2565.6|2550.8|2564.1|2549.3|2565.6|2550.8|2564.05|2549.25|25
1737654990000|2025-01-23 17:56:30|2564.05|2549.25|2565.55|2550.75|2565.7|2550.9|2563.4|2548.6|16
1737655000000|2025-01-23 17:56:40|2565.6|2550.8|2567.2|2552.4|2567.3|2552.5|2565.6|2550.8|18
1737655010000|2025-01-23 17:56:50|2567.1|2552.3|2567.4|2552.6|2567.45|2552.65|2566.5|2551.7|11
1737655020000|2025-01-23 17:57:00|2567.7|2552.9|2565.7|2550.9|2567.75|2552.95|2565.7|2550.9|11
1737655030000|2025-01-23 17:57:10|2565.75|2550.95|2565.7|2550.9|2565.8|2551|2565.6|2550.8|8
1737655040000|2025-01-23 17:57:20|2565.8|2551|2565.5|2550.7|2565.8|2551|2565.5|2550.7|8
1737655050000|2025-01-23 17:57:30|2565.55|2550.75|2564.05|2549.25|2565.55|2550.75|2563.7|2548.9|17
1737655060000|2025-01-23 17:57:40|2564.1|2549.3|2563.6|2548.8|2564.1|2549.3|2563.6|2548.8|15
1737655070000|2025-01-23 17:57:50|2563.5|2548.7|2562.4|2547.6|2563.9|2549.1|2562.4|2547.6|13
1737655080000|2025-01-23 17:58:00|2562.5|2547.7|2562.5|2547.7|2563|2548.2|2562.5|2547.7|13
1737655090000|2025-01-23 17:58:10|2562.55|2547.75|2564.45|2549.65|2564.5|2549.7|2562.4|2547.6|17
1737655100000|2025-01-23 17:58:20|2564.4|2549.6|2564.45|2549.65|2564.85|2550.05|2564.25|2549.45|9
1737655110000|2025-01-23 17:58:30|2564.35|2549.55|2563.5|2548.7|2564.4|2549.6|2563|2548.2|16
1737655120000|2025-01-23 17:58:40|2563.45|2548.65|2563.9|2549.1|2563.95|2549.15|2563.25|2548.45|8
1737655140000|2025-01-23 17:59:00|2563.15|2548.35|2561.7|2546.9|2563.15|2548.35|2561.65|2546.85|5
1737655150000|2025-01-23 17:59:10|2561.65|2546.85|2561.8|2547|2561.9|2547.1|2561.3|2546.5|16
1737655160000|2025-01-23 17:59:20|2561.7|2546.9|2562.6|2547.8|2562.65|2547.85|2561.6|2546.8|6
1737655170000|2025-01-23 17:59:30|2562.5|2547.7|2562.05|2547.25|2562.55|2547.75|2562.05|2547.25|14
1737655180000|2025-01-23 17:59:40|2562|2547.2|2561.2|2546.4|2562|2547.2|2561.2|2546.4|9
1737655190000|2025-01-23 17:59:50|2561.15|2546.35|2564.6|2549.8|2564.9|2550.1|2561.1|2546.3|13
1737655200000|2025-01-23 18:00:00|2564.7|2549.9|2562.4|2547.6|2565.05|2550.25|2562.4|2547.6|18
1737655210000|2025-01-23 18:00:10|2562.45|2547.65|2563.05|2548.25|2563.7|2548.9|2562.4|2547.6|10
1737655220000|2025-01-23 18:00:20|2563.1|2548.3|2563.8|2549|2564.7|2549.9|2563.1|2548.3|17
1737655230000|2025-01-23 18:00:30|2563.75|2548.95|2561.7|2546.9|2564.15|2549.35|2561.6|2546.8|20
1737655240000|2025-01-23 18:00:40|2561.6|2546.8|2561.25|2546.45|2561.65|2546.85|2560.5|2545.7|19
1737655250000|2025-01-23 18:00:50|2561.4|2546.6|2561.15|2546.35|2561.4|2546.6|2560.85|2546.05|13
1737655260000|2025-01-23 18:01:00|2561.05|2546.25|2563.95|2549.15|2563.95|2549.15|2561.05|2546.25|16
1737655270000|2025-01-23 18:01:10|2564|2549.2|2561.4|2546.6|2564.1|2549.3|2561.4|2546.6|11
1737655280000|2025-01-23 18:01:20|2561.3|2546.5|2560.85|2546.05|2561.4|2546.6|2560.85|2546.05|4
1737655290000|2025-01-23 18:01:30|2561|2546.2|2564.5|2549.7|2564.85|2550.05|2560.8|2546|22
1737655300000|2025-01-23 18:01:40|2564.65|2549.85|2564|2549.2|2565.4|2550.6|2563.7|2548.9|11
1737655310000|2025-01-23 18:01:50|2564.05|2549.25|2564.3|2549.5|2565.65|2550.85|2564.05|2549.25|13
1737655320000|2025-01-23 18:02:00|2564.45|2549.65|2565.55|2550.75|2565.55|2550.75|2564.45|2549.65|12
1737655330000|2025-01-23 18:02:10|2565.65|2550.85|2564.65|2549.85|2565.65|2550.85|2564.65|2549.85|5
1737655340000|2025-01-23 18:02:20|2564.4|2549.6|2562.15|2547.35|2564.4|2549.6|2562.15|2547.35|12
1737655350000|2025-01-23 18:02:30|2561.9|2547.1|2560.55|2545.75|2561.9|2547.1|2560.5|2545.7|9
1737655360000|2025-01-23 18:02:40|2560.65|2545.85|2560.75|2545.95|2560.9|2546.1|2560.5|2545.7|15
1737655370000|2025-01-23 18:02:50|2560.85|2546.05|2560.7|2545.9|2561.05|2546.25|2560.55|2545.75|11
1737655380000|2025-01-23 18:03:00|2560.6|2545.8|2560.6|2545.8|2560.65|2545.85|2559.8|2545|12
1737655390000|2025-01-23 18:03:10|2560.5|2545.7|2560.55|2545.75|2560.7|2545.9|2559.8|2545|10
1737655400000|2025-01-23 18:03:20|2560.1|2545.3|2560.4|2545.6|2560.9|2546.1|2559.8|2545|16
1737655410000|2025-01-23 18:03:30|2560.3|2545.5|2557.55|2542.75|2560.35|2545.55|2557.5|2542.7|20
1737655420000|2025-01-23 18:03:40|2557.6|2542.8|2555.95|2541.15|2558.3|2543.5|2555.95|2541.15|16
1737655430000|2025-01-23 18:03:50|2555.8|2541|2555.8|2541|2555.9|2541.1|2555.6|2540.8|13
1737655440000|2025-01-23 18:04:00|2555.85|2541.05|2560.6|2545.8|2560.65|2545.85|2555.85|2541.05|21
1737655450000|2025-01-23 18:04:10|2560.65|2545.85|2561.85|2547.05|2561.9|2547.1|2560.65|2545.85|11
1737655460000|2025-01-23 18:04:20|2562.8|2548|2564.15|2549.35|2564.7|2549.9|2562.8|2548|19
1737655470000|2025-01-23 18:04:30|2563.75|2548.95|2563.6|2548.8|2563.75|2548.95|2562.4|2547.6|22
1737655480000|2025-01-23 18:04:40|2563.75|2548.95|2562.45|2547.65|2563.8|2549|2562.45|2547.65|11
1737655490000|2025-01-23 18:04:50|2562.4|2547.6|2561.8|2547|2562.4|2547.6|2561.8|2547|5
1737655500000|2025-01-23 18:05:00|2563.15|2548.35|2562.15|2547.35|2564|2549.2|2562.15|2547.35|7
1737655510000|2025-01-23 18:05:10|2561.65|2546.85|2560.6|2545.8|2561.65|2546.85|2559.5|2544.7|17
1737655520000|2025-01-23 18:05:20|2560.4|2545.6|2556.65|2541.85|2560.4|2545.6|2556.65|2541.85|15
1737655530000|2025-01-23 18:05:30|2556.55|2541.75|2555.85|2541.05|2556.6|2541.8|2555.85|2541.05|7
1737655540000|2025-01-23 18:05:40|2555.9|2541.1|2551.75|2536.95|2555.9|2541.1|2551.75|2536.95|20
1737655550000|2025-01-23 18:05:50|2551.65|2536.85|2552.65|2537.85|2553.2|2538.4|2551.5|2536.7|16
1737655560000|2025-01-23 18:06:00|2552.6|2537.8|2550.65|2535.85|2552.65|2537.85|2550.6|2535.8|15
1737655570000|2025-01-23 18:06:10|2550.55|2535.75|2549.8|2535|2551.5|2536.7|2549.8|2535|12
1737655580000|2025-01-23 18:06:20|2549.85|2535.05|2548.4|2533.6|2550.4|2535.6|2548.4|2533.6|9
1737655590000|2025-01-23 18:06:30|2548.45|2533.65|2548.4|2533.6|2548.45|2533.65|2548.1|2533.3|8
1737655600000|2025-01-23 18:06:40|2548.65|2533.85|2547.25|2532.45|2548.7|2533.9|2546.9|2532.1|10
1737655610000|2025-01-23 18:06:50|2547.2|2532.4|2546.6|2531.8|2547.2|2532.4|2546.55|2531.75|5
1737655620000|2025-01-23 18:07:00|2546.9|2532.1|2546.3|2531.5|2547.4|2532.6|2546.05|2531.25|12
1737655630000|2025-01-23 18:07:10|2546.25|2531.45|2549.6|2534.8|2549.6|2534.8|2546.05|2531.25|12
1737655640000|2025-01-23 18:07:20|2549.55|2534.75|2549.4|2534.6|2549.55|2534.75|2548.9|2534.1|5
1737655650000|2025-01-23 18:07:30|2549.8|2535|2550.5|2535.7|2551.15|2536.35|2549.8|2535|12
1737655660000|2025-01-23 18:07:40|2550.55|2535.75|2548.75|2533.95|2550.55|2535.75|2548.75|2533.95|4
1737655670000|2025-01-23 18:07:50|2548.4|2533.6|2546.8|2532|2548.5|2533.7|2546.7|2531.9|10
1737655680000|2025-01-23 18:08:00|2547.1|2532.3|2543.65|2528.85|2547.15|2532.35|2543.65|2528.85|23
1737655690000|2025-01-23 18:08:10|2543.4|2528.6|2542.65|2527.85|2543.4|2528.6|2542.4|2527.6|5
1737655700000|2025-01-23 18:08:20|2542.7|2527.9|2542.5|2527.7|2543.2|2528.4|2542.5|2527.7|10
1737655710000|2025-01-23 18:08:30|2543.2|2528.4|2543.1|2528.3|2543.2|2528.4|2543.1|2528.3|2
1737655720000|2025-01-23 18:08:40|2542.5|2527.7|2543.2|2528.4|2543.25|2528.45|2542.5|2527.7|5
1737655730000|2025-01-23 18:08:50|2543|2528.2|2542.7|2527.9|2543|2528.2|2542.05|2527.25|9
1737655740000|2025-01-23 18:09:00|2542.75|2527.95|2543.4|2528.6|2543.55|2528.75|2542.65|2527.85|15
1737655750000|2025-01-23 18:09:10|2543.3|2528.5|2543.6|2528.8|2543.65|2528.85|2543|2528.2|15
1737655760000|2025-01-23 18:09:20|2543.3|2528.5|2543.4|2528.6|2543.75|2528.95|2543.3|2528.5|8
1737655770000|2025-01-23 18:09:30|2543.7|2528.9|2543.7|2528.9|2543.7|2528.9|2543.65|2528.85|5
1737655780000|2025-01-23 18:09:40|2543.6|2528.8|2543.9|2529.1|2543.95|2529.15|2541.65|2526.85|21
1737655790000|2025-01-23 18:09:50|2544|2529.2|2543.4|2528.6|2544.25|2529.45|2543.4|2528.6|12
1737655800000|2025-01-23 18:10:00|2543.65|2528.85|2546.25|2531.45|2546.25|2531.45|2543.65|2528.85|11
1737655810000|2025-01-23 18:10:10|2546.3|2531.5|2545.5|2530.7|2546.7|2531.9|2545.5|2530.7|12
1737655820000|2025-01-23 18:10:20|2544.7|2529.9|2540.05|2525.25|2544.7|2529.9|2539.4|2524.6|20
1737655830000|2025-01-23 18:10:30|2540.25|2525.45|2541.4|2526.6|2541.9|2527.1|2540.25|2525.45|7
1737655840000|2025-01-23 18:10:40|2541.2|2526.4|2541.15|2526.35|2541.4|2526.6|2540.9|2526.1|7
1737655850000|2025-01-23 18:10:50|2541.05|2526.25|2541.3|2526.5|2541.3|2526.5|2540.75|2525.95|8
1737655860000|2025-01-23 18:11:00|2540.95|2526.15|2541.7|2526.9|2541.7|2526.9|2540.95|2526.15|14
1737655880000|2025-01-23 18:11:20|2539.45|2524.65|2537.5|2522.7|2539.45|2524.65|2537.3|2522.5|3
1737655890000|2025-01-23 18:11:30|2538.6|2523.8|2540|2525.2|2540|2525.2|2538.6|2523.8|7
1737655900000|2025-01-23 18:11:40|2540.1|2525.3|2539.65|2524.85|2540.65|2525.85|2539.65|2524.85|10
1737655910000|2025-01-23 18:11:50|2539.7|2524.9|2538.6|2523.8|2539.7|2524.9|2537.4|2522.6|21
1737655920000|2025-01-23 18:12:00|2538.65|2523.85|2539.75|2524.95|2540.2|2525.4|2538.65|2523.85|19
1737655930000|2025-01-23 18:12:10|2539.8|2525|2539.55|2524.75|2540.55|2525.75|2538.9|2524.1|18
1737655940000|2025-01-23 18:12:20|2539.5|2524.7|2540.3|2525.5|2540.7|2525.9|2539.5|2524.7|11
1737655950000|2025-01-23 18:12:30|2539.8|2525|2540.65|2525.85|2540.65|2525.85|2539.4|2524.6|14
1737655960000|2025-01-23 18:12:40|2540.7|2525.9|2542.2|2527.4|2542.7|2527.9|2540.35|2525.55|17
1737655970000|2025-01-23 18:12:50|2542|2527.2|2542.65|2527.85|2543.6|2528.8|2541.85|2527.05|19
1737655980000|2025-01-23 18:13:00|2542.55|2527.75|2542.55|2527.75|2543.65|2528.85|2542.55|2527.75|17
1737655990000|2025-01-23 18:13:10|2542.4|2527.6|2541.5|2526.7|2542.4|2527.6|2540.75|2525.95|18
1737656000000|2025-01-23 18:13:20|2541.4|2526.6|2540.45|2525.65|2541.45|2526.65|2540.4|2525.6|14
1737656010000|2025-01-23 18:13:30|2540.75|2525.95|2540.65|2525.85|2540.9|2526.1|2540.2|2525.4|15
1737656020000|2025-01-23 18:13:40|2540.7|2525.9|2540.4|2525.6|2540.85|2526.05|2540.1|2525.3|17
1737656030000|2025-01-23 18:13:50|2540.3|2525.5|2541.35|2526.55|2541.45|2526.65|2540.05|2525.25|13
1737656040000|2025-01-23 18:14:00|2541.4|2526.6|2542.55|2527.75|2542.7|2527.9|2541.3|2526.5|14
1737656050000|2025-01-23 18:14:10|2543.05|2528.25|2543.3|2528.5|2543.55|2528.75|2543.05|2528.25|9
1737656060000|2025-01-23 18:14:20|2543.2|2528.4|2544.35|2529.55|2544.35|2529.55|2542.9|2528.1|13
1737656070000|2025-01-23 18:14:30|2544.3|2529.5|2544.25|2529.45|2544.3|2529.5|2544.25|2529.45|2
1737656080000|2025-01-23 18:14:40|2543.75|2528.95|2540.9|2526.1|2543.75|2528.95|2540.9|2526.1|10
1737656090000|2025-01-23 18:14:50|2540.4|2525.6|2541.65|2526.85|2541.7|2526.9|2540.4|2525.6|17
1737656100000|2025-01-23 18:15:00|2541.55|2526.75|2543.1|2528.3|2544.05|2529.25|2541.55|2526.75|18
1737656110000|2025-01-23 18:15:10|2543.15|2528.35|2544.5|2529.7|2545.7|2530.9|2543.15|2528.35|13
1737656120000|2025-01-23 18:15:20|2544.7|2529.9|2545.3|2530.5|2545.65|2530.85|2544.65|2529.85|12
1737656130000|2025-01-23 18:15:30|2545.35|2530.55|2545.5|2530.7|2545.7|2530.9|2545.35|2530.55|13
1737656140000|2025-01-23 18:15:40|2545.6|2530.8|2544.6|2529.8|2546.65|2531.85|2544.6|2529.8|17
1737656150000|2025-01-23 18:15:50|2544.65|2529.85|2545.45|2530.65|2545.7|2530.9|2544.3|2529.5|20
1737656160000|2025-01-23 18:16:00|2545.35|2530.55|2540.4|2525.6|2545.35|2530.55|2540.4|2525.6|20
1737656170000|2025-01-23 18:16:10|2540.25|2525.45|2538.5|2523.7|2540.25|2525.45|2538.45|2523.65|21
1737656180000|2025-01-23 18:16:20|2538.55|2523.75|2535.7|2520.9|2538.55|2523.75|2535.3|2520.5|22
1737656190000|2025-01-23 18:16:30|2535.15|2520.35|2538.7|2523.9|2539.1|2524.3|2535.15|2520.35|13
1737656200000|2025-01-23 18:16:40|2538.8|2524|2537.4|2522.6|2539.7|2524.9|2537.35|2522.55|15
1737656210000|2025-01-23 18:16:50|2537.6|2522.8|2537.6|2522.8|2538.2|2523.4|2537.15|2522.35|16
1737656220000|2025-01-23 18:17:00|2537.75|2522.95|2538.6|2523.8|2539.7|2524.9|2537.25|2522.45|20
1737656230000|2025-01-23 18:17:10|2537.7|2522.9|2539.4|2524.6|2539.4|2524.6|2537.65|2522.85|13
1737656240000|2025-01-23 18:17:20|2539.2|2524.4|2538.7|2523.9|2540.4|2525.6|2538.65|2523.85|23
1737656250000|2025-01-23 18:17:30|2538.65|2523.85|2538.7|2523.9|2538.7|2523.9|2537.75|2522.95|15
1737656260000|2025-01-23 18:17:40|2538.9|2524.1|2541.65|2526.85|2541.9|2527.1|2538.9|2524.1|18
1737656270000|2025-01-23 18:17:50|2541.7|2526.9|2538.95|2524.15|2542.7|2527.9|2538.95|2524.15|23
1737656280000|2025-01-23 18:18:00|2538.65|2523.85|2539.4|2524.6|2539.7|2524.9|2537.9|2523.1|20
1737656290000|2025-01-23 18:18:10|2539.3|2524.5|2537.25|2522.45|2539.3|2524.5|2537.2|2522.4|13
1737656300000|2025-01-23 18:18:20|2537.35|2522.55|2541.9|2527.1|2542.2|2527.4|2537.3|2522.5|18
1737656310000|2025-01-23 18:18:30|2541.4|2526.6|2542.7|2527.9|2542.7|2527.9|2541.4|2526.6|14
1737656320000|2025-01-23 18:18:40|2542.85|2528.05|2542.9|2528.1|2542.95|2528.15|2541.9|2527.1|15
1737656330000|2025-01-23 18:18:50|2542.8|2528|2542.85|2528.05|2542.95|2528.15|2542.7|2527.9|10
1737656340000|2025-01-23 18:19:00|2542.9|2528.1|2541|2526.2|2542.95|2528.15|2541|2526.2|15
1737656350000|2025-01-23 18:19:10|2540.85|2526.05|2539.15|2524.35|2540.85|2526.05|2539.1|2524.3|15
1737656360000|2025-01-23 18:19:20|2539.4|2524.6|2540.2|2525.4|2542.15|2527.35|2539.4|2524.6|18
1737656370000|2025-01-23 18:19:30|2540.3|2525.5|2541.75|2526.95|2541.9|2527.1|2540.3|2525.5|16
1737656380000|2025-01-23 18:19:40|2541.65|2526.85|2539.55|2524.75|2541.65|2526.85|2539.25|2524.45|15
1737656390000|2025-01-23 18:19:50|2539.15|2524.35|2539.25|2524.45|2539.25|2524.45|2538.15|2523.35|9
1737656400000|2025-01-23 18:20:00|2538.75|2523.95|2537.65|2522.85|2538.75|2523.95|2537.65|2522.85|13
1737656410000|2025-01-23 18:20:10|2537.7|2522.9|2535.3|2520.5|2537.7|2522.9|2535.3|2520.5|14
1737656420000|2025-01-23 18:20:20|2535.35|2520.55|2536.6|2521.8|2536.6|2521.8|2534.95|2520.15|10
1737656430000|2025-01-23 18:20:30|2536.75|2521.95|2537.05|2522.25|2537.05|2522.25|2536.4|2521.6|5
1737656440000|2025-01-23 18:20:40|2536.55|2521.75|2535.45|2520.65|2536.55|2521.75|2535.45|2520.65|7
1737656450000|2025-01-23 18:20:50|2535.2|2520.4|2535.15|2520.35|2535.65|2520.85|2535.15|2520.35|7
1737656460000|2025-01-23 18:21:00|2535.65|2520.85|2533.9|2519.1|2535.65|2520.85|2533.85|2519.05|17
1737656470000|2025-01-23 18:21:10|2532.9|2518.1|2534.9|2520.1|2535.4|2520.6|2532.9|2518.1|9
1737656480000|2025-01-23 18:21:20|2535.2|2520.4|2536.4|2521.6|2536.4|2521.6|2534.5|2519.7|19
1737656490000|2025-01-23 18:21:30|2536.9|2522.1|2538.7|2523.9|2538.7|2523.9|2536.9|2522.1|19
1737656500000|2025-01-23 18:21:40|2539.05|2524.25|2538.7|2523.9|2539.7|2524.9|2538.4|2523.6|12
1737656510000|2025-01-23 18:21:50|2538.9|2524.1|2537.4|2522.6|2539.05|2524.25|2536.8|2522|13
1737656520000|2025-01-23 18:22:00|2537.65|2522.85|2538.8|2524|2538.8|2524|2537.65|2522.85|9
1737656530000|2025-01-23 18:22:10|2539.2|2524.4|2540.35|2525.55|2540.9|2526.1|2539.2|2524.4|17
1737656540000|2025-01-23 18:22:20|2540.3|2525.5|2539.55|2524.75|2540.3|2525.5|2539.05|2524.25|16
1737656550000|2025-01-23 18:22:30|2539.5|2524.7|2540.2|2525.4|2540.4|2525.6|2539.5|2524.7|13
1737656560000|2025-01-23 18:22:40|2539.9|2525.1|2539.4|2524.6|2539.9|2525.1|2538.95|2524.15|11
1737656570000|2025-01-23 18:22:50|2539.35|2524.55|2539.5|2524.7|2539.7|2524.9|2539.35|2524.55|7
1737656580000|2025-01-23 18:23:00|2539.65|2524.85|2541.7|2526.9|2541.7|2526.9|2538.9|2524.1|20
1737656590000|2025-01-23 18:23:10|2542.2|2527.4|2543.1|2528.3|2543.15|2528.35|2542.2|2527.4|5
1737656600000|2025-01-23 18:23:20|2543.15|2528.35|2542.9|2528.1|2543.25|2528.45|2542.9|2528.1|3
1737656610000|2025-01-23 18:23:30|2542.4|2527.6|2542.65|2527.85|2542.85|2528.05|2542.4|2527.6|6
1737656620000|2025-01-23 18:23:40|2542.6|2527.8|2542.75|2527.95|2542.75|2527.95|2542.55|2527.75|5
1737656630000|2025-01-23 18:23:50|2542.9|2528.1|2545.6|2530.8|2545.7|2530.9|2542.9|2528.1|9
1737656640000|2025-01-23 18:24:00|2545.65|2530.85|2545.6|2530.8|2545.9|2531.1|2545.25|2530.45|14
1737656650000|2025-01-23 18:24:10|2545.75|2530.95|2546.4|2531.6|2546.45|2531.65|2545.65|2530.85|7
1737656670000|2025-01-23 18:24:30|2546.7|2531.9|2545.5|2530.7|2546.7|2531.9|2545.5|2530.7|13
1737656690000|2025-01-23 18:24:50|2545.55|2530.75|2545.6|2530.8|2545.7|2530.9|2544.35|2529.55|12
1737656700000|2025-01-23 18:25:00|2545.8|2531|2547.4|2532.6|2547.6|2532.8|2545.8|2531|13
1737656710000|2025-01-23 18:25:10|2547.55|2532.75|2547.7|2532.9|2547.75|2532.95|2547.55|2532.75|4
1737656740000|2025-01-23 18:25:40|2547.4|2532.6|2546.7|2531.9|2547.4|2532.6|2546.45|2531.65|11
1737656750000|2025-01-23 18:25:50|2546.75|2531.95|2546.15|2531.35|2546.85|2532.05|2545.5|2530.7|11
1737656760000|2025-01-23 18:26:00|2546.8|2532|2546.75|2531.95|2546.8|2532|2546.5|2531.7|9
1737656770000|2025-01-23 18:26:10|2546.8|2532|2546.3|2531.5|2546.8|2532|2546.3|2531.5|6
1737656780000|2025-01-23 18:26:20|2546.4|2531.6|2546.4|2531.6|2546.4|2531.6|2546.4|2531.6|1
1737656790000|2025-01-23 18:26:30|2546.5|2531.7|2547.55|2532.75|2547.55|2532.75|2546.5|2531.7|10
1737656800000|2025-01-23 18:26:40|2547.6|2532.8|2547.4|2532.6|2547.6|2532.8|2547.25|2532.45|8
1737656810000|2025-01-23 18:26:50|2547.3|2532.5|2546.95|2532.15|2547.3|2532.5|2546.6|2531.8|7
1737656820000|2025-01-23 18:27:00|2547|2532.2|2546.95|2532.15|2547.25|2532.45|2546.85|2532.05|10
1737656830000|2025-01-23 18:27:10|2546.75|2531.95|2546.95|2532.15|2547.4|2532.6|2546.6|2531.8|11
1737656840000|2025-01-23 18:27:20|2546.7|2531.9|2546.9|2532.1|2546.95|2532.15|2546.7|2531.9|7
1737656850000|2025-01-23 18:27:30|2547|2532.2|2547.5|2532.7|2547.65|2532.85|2547|2532.2|12
1737656860000|2025-01-23 18:27:40|2547.6|2532.8|2547.5|2532.7|2547.6|2532.8|2547.4|2532.6|4
1737656870000|2025-01-23 18:27:50|2547.55|2532.75|2546.55|2531.75|2547.55|2532.75|2546.4|2531.6|9
1737656880000|2025-01-23 18:28:00|2546.4|2531.6|2545.65|2530.85|2546.4|2531.6|2545.1|2530.3|15
1737656890000|2025-01-23 18:28:10|2545.7|2530.9|2545.5|2530.7|2545.85|2531.05|2545.5|2530.7|9
1737656900000|2025-01-23 18:28:20|2545.4|2530.6|2544.95|2530.15|2545.4|2530.6|2544.95|2530.15|3
1737656910000|2025-01-23 18:28:30|2544.85|2530.05|2543.2|2528.4|2544.9|2530.1|2542.55|2527.75|17
1737656920000|2025-01-23 18:28:40|2543|2528.2|2542.2|2527.4|2543|2528.2|2542.2|2527.4|8
1737656930000|2025-01-23 18:28:50|2541.75|2526.95|2541.8|2527|2542.05|2527.25|2540.75|2525.95|11
1737656940000|2025-01-23 18:29:00|2542|2527.2|2542.35|2527.55|2542.35|2527.55|2541.9|2527.1|11
1737656950000|2025-01-23 18:29:10|2542.65|2527.85|2543|2528.2|2543.15|2528.35|2542.35|2527.55|8
1737656960000|2025-01-23 18:29:20|2543.15|2528.35|2544.4|2529.6|2544.5|2529.7|2543.15|2528.35|14
1737656970000|2025-01-23 18:29:30|2545|2530.2|2545.8|2531|2545.95|2531.15|2545|2530.2|8
1737656980000|2025-01-23 18:29:40|2546.1|2531.3|2546.1|2531.3|2546.1|2531.3|2545.9|2531.1|7
1737656990000|2025-01-23 18:29:50|2546.3|2531.5|2547|2532.2|2547|2532.2|2546.3|2531.5|4
1737657000000|2025-01-23 18:30:00|2546.95|2532.15|2547.6|2532.8|2547.6|2532.8|2546.8|2532|13
1737657010000|2025-01-23 18:30:10|2547.45|2532.65|2547.8|2533|2547.8|2533|2546.95|2532.15|11
1737657020000|2025-01-23 18:30:20|2547.75|2532.95|2549.75|2534.95|2549.75|2534.95|2547.3|2532.5|13
1737657030000|2025-01-23 18:30:30|2549.4|2534.6|2547.2|2532.4|2549.6|2534.8|2547.05|2532.25|13
1737657040000|2025-01-23 18:30:40|2547.05|2532.25|2547.05|2532.25|2547.05|2532.25|2547.05|2532.25|1
1737657050000|2025-01-23 18:30:50|2546.6|2531.8|2545.3|2530.5|2546.6|2531.8|2544.75|2529.95|6
1737657060000|2025-01-23 18:31:00|2545.35|2530.55|2547.9|2533.1|2547.9|2533.1|2545.2|2530.4|17
1737657070000|2025-01-23 18:31:10|2547.75|2532.95|2548.15|2533.35|2548.15|2533.35|2547.75|2532.95|5
1737657080000|2025-01-23 18:31:20|2548.3|2533.5|2548.75|2533.95|2549|2534.2|2548.3|2533.5|14
1737657090000|2025-01-23 18:31:30|2549|2534.2|2551.7|2536.9|2551.7|2536.9|2549|2534.2|10
1737657100000|2025-01-23 18:31:40|2551.9|2537.1|2551.9|2537.1|2551.9|2537.1|2551.9|2537.1|1
1737657110000|2025-01-23 18:31:50|2553.35|2538.55|2553.25|2538.45|2553.55|2538.75|2552.9|2538.1|9
1737657120000|2025-01-23 18:32:00|2552.65|2537.85|2550.2|2535.4|2552.65|2537.85|2550.2|2535.4|11
1737657130000|2025-01-23 18:32:10|2550.6|2535.8|2552.95|2538.15|2552.95|2538.15|2550.6|2535.8|9
1737657140000|2025-01-23 18:32:20|2552.9|2538.1|2551.2|2536.4|2553.15|2538.35|2550.9|2536.1|17
1737657150000|2025-01-23 18:32:30|2551.25|2536.45|2553.5|2538.7|2553.5|2538.7|2551.25|2536.45|15
1737657160000|2025-01-23 18:32:40|2553.4|2538.6|2553.85|2539.05|2553.85|2539.05|2553.4|2538.6|7
1737657170000|2025-01-23 18:32:50|2553.4|2538.6|2553.4|2538.6|2553.4|2538.6|2552.9|2538.1|6
1737657180000|2025-01-23 18:33:00|2553.55|2538.75|2553.6|2538.8|2553.65|2538.85|2553.4|2538.6|11
1737657190000|2025-01-23 18:33:10|2553.55|2538.75|2553.75|2538.95|2553.75|2538.95|2553.4|2538.6|9
1737657200000|2025-01-23 18:33:20|2553.85|2539.05|2555.4|2540.6|2555.4|2540.6|2553.85|2539.05|3
1737657210000|2025-01-23 18:33:30|2555.05|2540.25|2553.65|2538.85|2555.05|2540.25|2553.65|2538.85|13
1737657220000|2025-01-23 18:33:40|2553.6|2538.8|2554.25|2539.45|2554.5|2539.7|2553.6|2538.8|9
1737657230000|2025-01-23 18:33:50|2553.75|2538.95|2554.3|2539.5|2554.3|2539.5|2553.5|2538.7|10
1737657240000|2025-01-23 18:34:00|2554.2|2539.4|2552.35|2537.55|2554.25|2539.45|2552.35|2537.55|10
1737657250000|2025-01-23 18:34:10|2552.2|2537.4|2552.65|2537.85|2552.65|2537.85|2551.65|2536.85|12
1737657260000|2025-01-23 18:34:20|2552.55|2537.75|2550.3|2535.5|2552.55|2537.75|2550.05|2535.25|13
1737657270000|2025-01-23 18:34:30|2550.2|2535.4|2549.85|2535.05|2550.2|2535.4|2549.55|2534.75|11
1737657280000|2025-01-23 18:34:40|2549.65|2534.85|2550.25|2535.45|2550.25|2535.45|2549.65|2534.85|7
1737657290000|2025-01-23 18:34:50|2550.35|2535.55|2549.8|2535|2550.35|2535.55|2549.55|2534.75|8
1737657310000|2025-01-23 18:35:10|2548.7|2533.9|2548.7|2533.9|2548.7|2533.9|2548.7|2533.9|1
1737657320000|2025-01-23 18:35:20|2548.75|2533.95|2548|2533.2|2548.85|2534.05|2547.95|2533.15|20
1737657330000|2025-01-23 18:35:30|2547.85|2533.05|2547.75|2532.95|2547.9|2533.1|2547.75|2532.95|4
1737657340000|2025-01-23 18:35:40|2547.65|2532.85|2547|2532.2|2547.65|2532.85|2546.8|2532|10
1737657350000|2025-01-23 18:35:50|2547.05|2532.25|2547.75|2532.95|2547.75|2532.95|2546.7|2531.9|9
1737657360000|2025-01-23 18:36:00|2547.65|2532.85|2549.15|2534.35|2549.2|2534.4|2546.4|2531.6|17
1737657370000|2025-01-23 18:36:10|2548.9|2534.1|2551.5|2536.7|2551.7|2536.9|2548.9|2534.1|19
1737657380000|2025-01-23 18:36:20|2551.65|2536.85|2553.9|2539.1|2553.9|2539.1|2551.65|2536.85|9
1737657390000|2025-01-23 18:36:30|2553.65|2538.85|2551.6|2536.8|2553.65|2538.85|2551.6|2536.8|11
1737657400000|2025-01-23 18:36:40|2551.4|2536.6|2553|2538.2|2553|2538.2|2551.1|2536.3|11
1737657410000|2025-01-23 18:36:50|2552.95|2538.15|2554.3|2539.5|2554.3|2539.5|2552.95|2538.15|12
1737657420000|2025-01-23 18:37:00|2554.6|2539.8|2555.7|2540.9|2555.7|2540.9|2554.6|2539.8|15
1737657430000|2025-01-23 18:37:10|2555.65|2540.85|2555.7|2540.9|2555.8|2541|2555.4|2540.6|8
1737657440000|2025-01-23 18:37:20|2555.55|2540.75|2555.8|2541|2555.8|2541|2555.55|2540.75|7
1737657450000|2025-01-23 18:37:30|2555.7|2540.9|2555.75|2540.95|2555.75|2540.95|2555.4|2540.6|4
1737657480000|2025-01-23 18:38:00|2555.85|2541.05|2555.8|2541|2555.85|2541.05|2555.4|2540.6|8
1737657510000|2025-01-23 18:38:30|2553.9|2539.1|2553.35|2538.55|2553.9|2539.1|2553|2538.2|4
1737657520000|2025-01-23 18:38:40|2553.85|2539.05|2551.6|2536.8|2553.95|2539.15|2551.4|2536.6|9
1737657530000|2025-01-23 18:38:50|2551.55|2536.75|2551.4|2536.6|2551.55|2536.75|2551.4|2536.6|4
1737657540000|2025-01-23 18:39:00|2551.3|2536.5|2549.65|2534.85|2551.3|2536.5|2549.4|2534.6|23
1737657550000|2025-01-23 18:39:10|2549.4|2534.6|2551.05|2536.25|2551.05|2536.25|2548.7|2533.9|17
1737657560000|2025-01-23 18:39:20|2550.6|2535.8|2550.4|2535.6|2551.05|2536.25|2550.4|2535.6|9
1737657570000|2025-01-23 18:39:30|2550.25|2535.45|2550.9|2536.1|2550.9|2536.1|2549.7|2534.9|11
1737657580000|2025-01-23 18:39:40|2550.85|2536.05|2550.9|2536.1|2550.95|2536.15|2550.4|2535.6|7
1737657590000|2025-01-23 18:39:50|2550.95|2536.15|2550.6|2535.8|2551|2536.2|2550.4|2535.6|8
1737657600000|2025-01-23 18:40:00|2550.9|2536.1|2544.5|2529.7|2550.9|2536.1|2544.5|2529.7|28
1737657610000|2025-01-23 18:40:10|2544.35|2529.55|2545|2530.2|2545.15|2530.35|2543.35|2528.55|18
1737657620000|2025-01-23 18:40:20|2544.6|2529.8|2543.6|2528.8|2544.6|2529.8|2543.55|2528.75|15
1737657630000|2025-01-23 18:40:30|2543.55|2528.75|2543.4|2528.6|2543.55|2528.75|2542.65|2527.85|7
1737657640000|2025-01-23 18:40:40|2543.55|2528.75|2544|2529.2|2544|2529.2|2543.55|2528.75|10
1737657650000|2025-01-23 18:40:50|2544.05|2529.25|2543.6|2528.8|2544.7|2529.9|2542.5|2527.7|22
1737657660000|2025-01-23 18:41:00|2543.65|2528.85|2543.1|2528.3|2544.55|2529.75|2543.05|2528.25|15
1737657670000|2025-01-23 18:41:10|2543.4|2528.6|2545.25|2530.45|2546.3|2531.5|2543.4|2528.6|17
1737657680000|2025-01-23 18:41:20|2545.05|2530.25|2543.9|2529.1|2545.05|2530.25|2543.4|2528.6|16
1737657690000|2025-01-23 18:41:30|2543.85|2529.05|2542.85|2528.05|2543.85|2529.05|2542.85|2528.05|11
1737657700000|2025-01-23 18:41:40|2542.4|2527.6|2541.75|2526.95|2542.4|2527.6|2541.75|2526.95|6
1737657710000|2025-01-23 18:41:50|2541.65|2526.85|2542|2527.2|2542.05|2527.25|2541.65|2526.85|13
1737657720000|2025-01-23 18:42:00|2542.05|2527.25|2541.7|2526.9|2542.05|2527.25|2541.4|2526.6|12
1737657730000|2025-01-23 18:42:10|2541.5|2526.7|2540.4|2525.6|2541.6|2526.8|2540.4|2525.6|9
1737657740000|2025-01-23 18:42:20|2540.45|2525.65|2540.75|2525.95|2541.65|2526.85|2540.45|2525.65|17
1737657750000|2025-01-23 18:42:30|2540.5|2525.7|2541.45|2526.65|2541.6|2526.8|2540.5|2525.7|15
1737657760000|2025-01-23 18:42:40|2541.3|2526.5|2537.4|2522.6|2541.3|2526.5|2537.4|2522.6|17
1737657770000|2025-01-23 18:42:50|2536.9|2522.1|2536.45|2521.65|2536.9|2522.1|2535.55|2520.75|14
1737657780000|2025-01-23 18:43:00|2536.3|2521.5|2537.3|2522.5|2537.3|2522.5|2536.15|2521.35|9
1737657790000|2025-01-23 18:43:10|2537.4|2522.6|2534.65|2519.85|2537.4|2522.6|2534.65|2519.85|21
1737657800000|2025-01-23 18:43:20|2534.7|2519.9|2533.3|2518.5|2535.15|2520.35|2532.8|2518|12
1737657810000|2025-01-23 18:43:30|2533.7|2518.9|2533.8|2519|2533.85|2519.05|2533.3|2518.5|17
1737657820000|2025-01-23 18:43:40|2533.75|2518.95|2532.9|2518.1|2533.8|2519|2532.9|2518.1|18
1737657830000|2025-01-23 18:43:50|2532.95|2518.15|2533.75|2518.95|2533.85|2519.05|2532.55|2517.75|15
1737657840000|2025-01-23 18:44:00|2533.8|2519|2535.7|2520.9|2536.15|2521.35|2533.8|2519|10
1737657850000|2025-01-23 18:44:10|2535.6|2520.8|2534.85|2520.05|2535.65|2520.85|2534.8|2520|9
1737657860000|2025-01-23 18:44:20|2534.7|2519.9|2532.9|2518.1|2534.7|2519.9|2532.9|2518.1|14
1737657870000|2025-01-23 18:44:30|2532.6|2517.8|2532.4|2517.6|2532.65|2517.85|2532.4|2517.6|5
1737657880000|2025-01-23 18:44:40|2532.45|2517.65|2532.4|2517.6|2533.3|2518.5|2532.4|2517.6|10
1737657890000|2025-01-23 18:44:50|2532.3|2517.5|2529.65|2514.85|2532.3|2517.5|2529.65|2514.85|8
1737657900000|2025-01-23 18:45:00|2529.7|2514.9|2529.85|2515.05|2530.9|2516.1|2529.5|2514.7|19
1737657910000|2025-01-23 18:45:10|2530|2515.2|2531.05|2516.25|2531.4|2516.6|2530|2515.2|15
1737657920000|2025-01-23 18:45:20|2531.1|2516.3|2531.7|2516.9|2531.75|2516.95|2531.1|2516.3|10
1737657930000|2025-01-23 18:45:30|2531.95|2517.15|2533.55|2518.75|2533.55|2518.75|2531.9|2517.1|18
1737657940000|2025-01-23 18:45:40|2533.5|2518.7|2536|2521.2|2536|2521.2|2533.5|2518.7|13
1737657950000|2025-01-23 18:45:50|2536.15|2521.35|2534.4|2519.6|2536.2|2521.4|2534.4|2519.6|9
1737657960000|2025-01-23 18:46:00|2534.9|2520.1|2534.15|2519.35|2535.9|2521.1|2534.15|2519.35|11
1737657970000|2025-01-23 18:46:10|2533.75|2518.95|2532.1|2517.3|2533.75|2518.95|2531.9|2517.1|13
1737657980000|2025-01-23 18:46:20|2531.85|2517.05|2533.3|2518.5|2533.3|2518.5|2531.1|2516.3|15
1737658000000|2025-01-23 18:46:40|2535.15|2520.35|2537.8|2523|2537.85|2523.05|2535.15|2520.35|6
1737658010000|2025-01-23 18:46:50|2537.9|2523.1|2536.9|2522.1|2538.05|2523.25|2536.9|2522.1|8
1737658020000|2025-01-23 18:47:00|2537.05|2522.25|2538.3|2523.5|2538.8|2524|2535.9|2521.1|27
1737658030000|2025-01-23 18:47:10|2538.4|2523.6|2541|2526.2|2541|2526.2|2538.4|2523.6|13
1737658040000|2025-01-23 18:47:20|2541.1|2526.3|2541.9|2527.1|2542.35|2527.55|2541.1|2526.3|15
1737658050000|2025-01-23 18:47:30|2541.7|2526.9|2543.25|2528.45|2543.25|2528.45|2541.65|2526.85|12
1737658060000|2025-01-23 18:47:40|2542.85|2528.05|2542.3|2527.5|2543.05|2528.25|2541.95|2527.15|19
1737658070000|2025-01-23 18:47:50|2542.35|2527.55|2539.9|2525.1|2542.4|2527.6|2539.9|2525.1|9
1737658080000|2025-01-23 18:48:00|2540.3|2525.5|2539.8|2525|2541.95|2527.15|2539.8|2525|15
1737658090000|2025-01-23 18:48:10|2539.85|2525.05|2538.75|2523.95|2539.85|2525.05|2538.5|2523.7|14
1737658100000|2025-01-23 18:48:20|2538.25|2523.45|2536.95|2522.15|2538.25|2523.45|2536.6|2521.8|9
1737658110000|2025-01-23 18:48:30|2536.9|2522.1|2535.75|2520.95|2536.9|2522.1|2535.1|2520.3|17
1737658120000|2025-01-23 18:48:40|2535.65|2520.85|2537|2522.2|2537.1|2522.3|2535.65|2520.85|8
1737658130000|2025-01-23 18:48:50|2536.9|2522.1|2537.9|2523.1|2537.9|2523.1|2536.85|2522.05|8
1737658140000|2025-01-23 18:49:00|2538|2523.2|2538|2523.2|2538.05|2523.25|2537.9|2523.1|4
1737658150000|2025-01-23 18:49:10|2538.05|2523.25|2536.25|2521.45|2538.05|2523.25|2536.25|2521.45|9
1737658160000|2025-01-23 18:49:20|2535.9|2521.1|2534.65|2519.85|2535.9|2521.1|2534.5|2519.7|6
1737658170000|2025-01-23 18:49:30|2534.95|2520.15|2537.05|2522.25|2537.05|2522.25|2534.95|2520.15|14
1737658180000|2025-01-23 18:49:40|2537.15|2522.35|2536.95|2522.15|2537.7|2522.9|2535.4|2520.6|19
1737658190000|2025-01-23 18:49:50|2537.05|2522.25|2536.5|2521.7|2539.05|2524.25|2536.4|2521.6|23
1737658200000|2025-01-23 18:50:00|2536.7|2521.9|2534.05|2519.25|2536.7|2521.9|2534|2519.2|20
1737658210000|2025-01-23 18:50:10|2534|2519.2|2536.7|2521.9|2536.7|2521.9|2534|2519.2|16
1737658220000|2025-01-23 18:50:20|2536.75|2521.95|2537.7|2522.9|2538.55|2523.75|2536.75|2521.95|18
1737658230000|2025-01-23 18:50:30|2538|2523.2|2534.7|2519.9|2538.1|2523.3|2534.7|2519.9|16
1737658240000|2025-01-23 18:50:40|2534.4|2519.6|2534.7|2519.9|2534.9|2520.1|2534.4|2519.6|7
1737658260000|2025-01-23 18:51:00|2533.95|2519.15|2533.9|2519.1|2533.95|2519.15|2532.65|2517.85|10
1737658270000|2025-01-23 18:51:10|2533.8|2519|2532.6|2517.8|2534.35|2519.55|2532.6|2517.8|16
1737658280000|2025-01-23 18:51:20|2533.1|2518.3|2536.4|2521.6|2536.4|2521.6|2533.1|2518.3|20
1737658290000|2025-01-23 18:51:30|2536.6|2521.8|2535.55|2520.75|2537.05|2522.25|2535.4|2520.6|14
1737658300000|2025-01-23 18:51:40|2535.7|2520.9|2538.45|2523.65|2538.45|2523.65|2535.7|2520.9|24
1737658310000|2025-01-23 18:51:50|2537.9|2523.1|2537.55|2522.75|2537.9|2523.1|2535.9|2521.1|16
1737658320000|2025-01-23 18:52:00|2537|2522.2|2534.4|2519.6|2537.1|2522.3|2534.4|2519.6|20
1737658330000|2025-01-23 18:52:10|2534.55|2519.75|2533.55|2518.75|2534.65|2519.85|2533.3|2518.5|14
1737658340000|2025-01-23 18:52:20|2533.35|2518.55|2531.7|2516.9|2533.35|2518.55|2531.7|2516.9|9
1737658350000|2025-01-23 18:52:30|2531.8|2517|2535.15|2520.35|2535.15|2520.35|2531.7|2516.9|20
1737658360000|2025-01-23 18:52:40|2535.3|2520.5|2534.65|2519.85|2536.1|2521.3|2534.4|2519.6|21
1737658370000|2025-01-23 18:52:50|2534.95|2520.15|2537|2522.2|2537|2522.2|2534.7|2519.9|16
1737658380000|2025-01-23 18:53:00|2537.2|2522.4|2536.6|2521.8|2538|2523.2|2536.6|2521.8|16
1737658390000|2025-01-23 18:53:10|2537|2522.2|2537|2522.2|2537.1|2522.3|2536.95|2522.15|7
1737658400000|2025-01-23 18:53:20|2537.05|2522.25|2536.9|2522.1|2537.05|2522.25|2536.9|2522.1|5
1737658410000|2025-01-23 18:53:30|2536.95|2522.15|2536.65|2521.85|2537.05|2522.25|2536.6|2521.8|12
1737658420000|2025-01-23 18:53:40|2536.7|2521.9|2536.9|2522.1|2536.9|2522.1|2536.7|2521.9|2
1737658430000|2025-01-23 18:53:50|2536.85|2522.05|2535.7|2520.9|2537|2522.2|2535.65|2520.85|8
1737658440000|2025-01-23 18:54:00|2535.65|2520.85|2535.25|2520.45|2535.65|2520.85|2535.1|2520.3|11
1737658450000|2025-01-23 18:54:10|2535|2520.2|2533.5|2518.7|2535.2|2520.4|2533.5|2518.7|15
1737658460000|2025-01-23 18:54:20|2533.55|2518.75|2533.85|2519.05|2535.3|2520.5|2533.55|2518.75|19
1737658470000|2025-01-23 18:54:30|2533.75|2518.95|2534.75|2519.95|2535.1|2520.3|2533.75|2518.95|9
1737658480000|2025-01-23 18:54:40|2534.05|2519.25|2534.25|2519.45|2534.3|2519.5|2533.55|2518.75|14
1737658490000|2025-01-23 18:54:50|2533.9|2519.1|2536.55|2521.75|2536.55|2521.75|2533.9|2519.1|11
1737658510000|2025-01-23 18:55:10|2534.25|2519.45|2531.5|2516.7|2534.25|2519.45|2531.5|2516.7|3
1737658520000|2025-01-23 18:55:20|2530.9|2516.1|2530.55|2515.75|2531.35|2516.55|2530.4|2515.6|16
1737658530000|2025-01-23 18:55:30|2530.35|2515.55|2530.4|2515.6|2530.95|2516.15|2530.15|2515.35|11
1737658540000|2025-01-23 18:55:40|2530.1|2515.3|2529.15|2514.35|2530.25|2515.45|2528.05|2513.25|17
1737658550000|2025-01-23 18:55:50|2529.2|2514.4|2529.4|2514.6|2530.2|2515.4|2528.9|2514.1|10
1737658560000|2025-01-23 18:56:00|2529.05|2514.25|2529.6|2514.8|2529.85|2515.05|2528.65|2513.85|19
1737658570000|2025-01-23 18:56:10|2529.4|2514.6|2531.6|2516.8|2531.7|2516.9|2529.4|2514.6|21
1737658580000|2025-01-23 18:56:20|2531.8|2517|2531.6|2516.8|2531.95|2517.15|2531.2|2516.4|21
1737658590000|2025-01-23 18:56:30|2531.75|2516.95|2533.95|2519.15|2533.95|2519.15|2531.75|2516.95|17
1737658600000|2025-01-23 18:56:40|2534.05|2519.25|2533.35|2518.55|2534.4|2519.6|2532.9|2518.1|13
1737658610000|2025-01-23 18:56:50|2533.4|2518.6|2533.15|2518.35|2534.15|2519.35|2533.15|2518.35|12
1737658620000|2025-01-23 18:57:00|2533.2|2518.4|2530.55|2515.75|2533.3|2518.5|2529.7|2514.9|22
1737658630000|2025-01-23 18:57:10|2530.3|2515.5|2527.75|2512.95|2530.3|2515.5|2527.4|2512.6|17
1737658640000|2025-01-23 18:57:20|2527.8|2513|2529.3|2514.5|2530.8|2516|2527.8|2513|24
1737658650000|2025-01-23 18:57:30|2529.25|2514.45|2528.5|2513.7|2529.25|2514.45|2528.25|2513.45|5
1737658660000|2025-01-23 18:57:40|2528.65|2513.85|2529.25|2514.45|2529.85|2515.05|2528.6|2513.8|21
1737658670000|2025-01-23 18:57:50|2529.3|2514.5|2527.7|2512.9|2529.3|2514.5|2527.55|2512.75|11
1737658680000|2025-01-23 18:58:00|2527.75|2512.95|2528.8|2514|2528.8|2514|2527.7|2512.9|13
1737658690000|2025-01-23 18:58:10|2528.85|2514.05|2528.6|2513.8|2529|2514.2|2528.6|2513.8|6
1737658700000|2025-01-23 18:58:20|2530.75|2515.95|2530.85|2516.05|2530.85|2516.05|2530.75|2515.95|3
1737658710000|2025-01-23 18:58:30|2530.9|2516.1|2531.55|2516.75|2533.05|2518.25|2530.9|2516.1|9
1737658720000|2025-01-23 18:58:40|2531.05|2516.25|2531.4|2516.6|2531.95|2517.15|2531.05|2516.25|16
1737658730000|2025-01-23 18:58:50|2531.25|2516.45|2531.85|2517.05|2531.9|2517.1|2531.25|2516.45|8
1737658740000|2025-01-23 18:59:00|2531.8|2517|2531.65|2516.85|2531.95|2517.15|2531.35|2516.55|11
1737658750000|2025-01-23 18:59:10|2531.55|2516.75|2532.25|2517.45|2532.3|2517.5|2531.5|2516.7|11
1737658760000|2025-01-23 18:59:20|2531.7|2516.9|2532.8|2518|2532.85|2518.05|2531.6|2516.8|16
1737658770000|2025-01-23 18:59:30|2532.65|2517.85|2530.2|2515.4|2533.4|2518.6|2530.2|2515.4|17
1737658780000|2025-01-23 18:59:40|2529.8|2515|2528.6|2513.8|2530.1|2515.3|2528.6|2513.8|12
1737658790000|2025-01-23 18:59:50|2528.65|2513.85|2529.15|2514.35|2529.15|2514.35|2528.1|2513.3|15
1737658800000|2025-01-23 19:00:00|2529.25|2514.45|2527.45|2512.65|2529.95|2515.15|2527.45|2512.65|16
1737658810000|2025-01-23 19:00:10|2527.2|2512.4|2528.1|2513.3|2529.1|2514.3|2526.8|2512|22
1737658820000|2025-01-23 19:00:20|2528.3|2513.5|2529.15|2514.35|2529.4|2514.6|2528.3|2513.5|16
1737658830000|2025-01-23 19:00:30|2529.25|2514.45|2529.55|2514.75|2529.55|2514.75|2529.15|2514.35|6
1737658840000|2025-01-23 19:00:40|2529.5|2514.7|2527.65|2512.85|2529.5|2514.7|2526.9|2512.1|20
1737658850000|2025-01-23 19:00:50|2527.6|2512.8|2526.8|2512|2527.6|2512.8|2526.4|2511.6|13
1737658860000|2025-01-23 19:01:00|2526.6|2511.8|2526.4|2511.6|2528.3|2513.5|2526.4|2511.6|19
1737658870000|2025-01-23 19:01:10|2526.15|2511.35|2525.15|2510.35|2526.15|2511.35|2524.9|2510.1|9
1737658880000|2025-01-23 19:01:20|2525.2|2510.4|2525.55|2510.75|2526.3|2511.5|2525.15|2510.35|13
1737658910000|2025-01-23 19:01:50|2525.15|2510.35|2524.95|2510.15|2525.15|2510.35|2524.95|2510.15|2
1737658920000|2025-01-23 19:02:00|2524.9|2510.1|2525.25|2510.45|2525.65|2510.85|2524.65|2509.85|16
1737658930000|2025-01-23 19:02:10|2524.65|2509.85|2525.5|2510.7|2525.5|2510.7|2524.65|2509.85|9
1737658940000|2025-01-23 19:02:20|2525.65|2510.85|2527.2|2512.4|2527.2|2512.4|2525.65|2510.85|9
1737658950000|2025-01-23 19:02:30|2527.35|2512.55|2528.85|2514.05|2528.85|2514.05|2527.3|2512.5|15
1737658960000|2025-01-23 19:02:40|2528.95|2514.15|2531.4|2516.6|2531.4|2516.6|2528.95|2514.15|14
1737658970000|2025-01-23 19:02:50|2531.3|2516.5|2530.55|2515.75|2531.3|2516.5|2529.9|2515.1|19
1737658980000|2025-01-23 19:03:00|2530.6|2515.8|2533.7|2518.9|2533.9|2519.1|2530.6|2515.8|26
1737658990000|2025-01-23 19:03:10|2533.8|2519|2534.25|2519.45|2534.7|2519.9|2533.8|2519|11
1737659000000|2025-01-23 19:03:20|2534.2|2519.4|2534.55|2519.75|2534.55|2519.75|2533.95|2519.15|19
1737659010000|2025-01-23 19:03:30|2534.65|2519.85|2536.1|2521.3|2536.1|2521.3|2533.7|2518.9|10
1737659020000|2025-01-23 19:03:40|2535.85|2521.05|2535.85|2521.05|2535.95|2521.15|2534.7|2519.9|23
1737659030000|2025-01-23 19:03:50|2535.6|2520.8|2530.1|2515.3|2535.6|2520.8|2530.1|2515.3|20
1737659040000|2025-01-23 19:04:00|2530.25|2515.45|2527.7|2512.9|2531.1|2516.3|2527.7|2512.9|23
1737659050000|2025-01-23 19:04:10|2527.85|2513.05|2527.85|2513.05|2528.8|2514|2527.8|2513|15
1737659060000|2025-01-23 19:04:20|2527.6|2512.8|2524.4|2509.6|2527.6|2512.8|2524.4|2509.6|26
1737659070000|2025-01-23 19:04:30|2524.45|2509.65|2524.65|2509.85|2525.1|2510.3|2524.45|2509.65|8
1737659080000|2025-01-23 19:04:40|2524.5|2509.7|2524.1|2509.3|2524.5|2509.7|2523.9|2509.1|5
1737659090000|2025-01-23 19:04:50|2523.9|2509.1|2522.4|2507.6|2524.1|2509.3|2521.95|2507.15|16
1737659100000|2025-01-23 19:05:00|2522.25|2507.45|2518.4|2503.6|2522.25|2507.45|2518.4|2503.6|15
1737659110000|2025-01-23 19:05:10|2518.9|2504.1|2520.7|2505.9|2520.7|2505.9|2518.9|2504.1|15
1737659120000|2025-01-23 19:05:20|2520.4|2505.6|2518.65|2503.85|2520.4|2505.6|2518.65|2503.85|11
1737659130000|2025-01-23 19:05:30|2518.5|2503.7|2517.9|2503.1|2519|2504.2|2517.4|2502.6|18
1737659140000|2025-01-23 19:05:40|2518.4|2503.6|2518.75|2503.95|2520.15|2505.35|2518.4|2503.6|15
1737659150000|2025-01-23 19:05:50|2519|2504.2|2518.2|2503.4|2519.25|2504.45|2518.2|2503.4|15
1737659160000|2025-01-23 19:06:00|2518.55|2503.75|2516.15|2501.35|2518.55|2503.75|2515.45|2500.65|12
1737659170000|2025-01-23 19:06:10|2516.1|2501.3|2516.3|2501.5|2517.05|2502.25|2515.4|2500.6|20
1737659180000|2025-01-23 19:06:20|2516.35|2501.55|2517.25|2502.45|2517.9|2503.1|2515.8|2501|21
1737659190000|2025-01-23 19:06:30|2517|2502.2|2515.45|2500.65|2517|2502.2|2515.05|2500.25|18
1737659200000|2025-01-23 19:06:40|2515.6|2500.8|2515.9|2501.1|2515.9|2501.1|2515.1|2500.3|8
1737659210000|2025-01-23 19:06:50|2516.4|2501.6|2515.65|2500.85|2516.4|2501.6|2515.35|2500.55|13
1737659220000|2025-01-23 19:07:00|2515.7|2500.9|2519.9|2505.1|2519.9|2505.1|2515.7|2500.9|21
1737659230000|2025-01-23 19:07:10|2519.65|2504.85|2518.45|2503.65|2519.65|2504.85|2518.1|2503.3|20
1737659240000|2025-01-23 19:07:20|2518.6|2503.8|2516.7|2501.9|2519.1|2504.3|2516.4|2501.6|14
1737659250000|2025-01-23 19:07:30|2516.8|2502|2519.8|2505|2520.2|2505.4|2516.8|2502|23
1737659260000|2025-01-23 19:07:40|2519.85|2505.05|2522.85|2508.05|2522.85|2508.05|2519.7|2504.9|14
1737659270000|2025-01-23 19:07:50|2523|2508.2|2520.9|2506.1|2523.9|2509.1|2520.9|2506.1|21
1737659280000|2025-01-23 19:08:00|2521|2506.2|2518.6|2503.8|2521.9|2507.1|2518.4|2503.6|18
1737659290000|2025-01-23 19:08:10|2518.55|2503.75|2517.7|2502.9|2519.7|2504.9|2517.7|2502.9|25
1737659300000|2025-01-23 19:08:20|2517.4|2502.6|2518|2503.2|2518.2|2503.4|2516.4|2501.6|15
1737659310000|2025-01-23 19:08:30|2517.8|2503|2516.85|2502.05|2518.8|2504|2516.65|2501.85|16
1737659320000|2025-01-23 19:08:40|2517.05|2502.25|2516.85|2502.05|2517.05|2502.25|2516.85|2502.05|4
1737659330000|2025-01-23 19:08:50|2518.1|2503.3|2519.4|2504.6|2519.4|2504.6|2517.85|2503.05|9
1737659340000|2025-01-23 19:09:00|2519.65|2504.85|2520.15|2505.35|2521.85|2507.05|2519.65|2504.85|22
1737659350000|2025-01-23 19:09:10|2520.2|2505.4|2523.55|2508.75|2523.7|2508.9|2520.2|2505.4|22
1737659360000|2025-01-23 19:09:20|2523.7|2508.9|2522.65|2507.85|2523.9|2509.1|2522.55|2507.75|18
1737659370000|2025-01-23 19:09:30|2522.75|2507.95|2525.05|2510.25|2525.05|2510.25|2522.7|2507.9|16
1737659380000|2025-01-23 19:09:40|2525.8|2511|2524.7|2509.9|2525.9|2511.1|2524.7|2509.9|14
1737659390000|2025-01-23 19:09:50|2524.75|2509.95|2524.1|2509.3|2525.85|2511.05|2523.5|2508.7|21
1737659400000|2025-01-23 19:10:00|2523.7|2508.9|2523.1|2508.3|2524|2509.2|2522.8|2508|33
1737659410000|2025-01-23 19:10:10|2523.4|2508.6|2526|2511.2|2526|2511.2|2523.4|2508.6|23
1737659420000|2025-01-23 19:10:20|2526.05|2511.25|2525.75|2510.95|2526.8|2512|2525.1|2510.3|23
1737659430000|2025-01-23 19:10:30|2525.8|2511|2521.6|2506.8|2525.8|2511|2521.6|2506.8|20
1737659440000|2025-01-23 19:10:40|2521.65|2506.85|2522.75|2507.95|2522.75|2507.95|2520.7|2505.9|19
1737659450000|2025-01-23 19:10:50|2522.55|2507.75|2522.6|2507.8|2523.55|2508.75|2521.7|2506.9|23
1737659460000|2025-01-23 19:11:00|2522.7|2507.9|2522|2507.2|2523.6|2508.8|2521.55|2506.75|29
1737659470000|2025-01-23 19:11:10|2522.1|2507.3|2521.6|2506.8|2522.6|2507.8|2521.55|2506.75|15
1737659480000|2025-01-23 19:11:20|2521.65|2506.85|2521.9|2507.1|2521.9|2507.1|2521.65|2506.85|12
1737659490000|2025-01-23 19:11:30|2521.7|2506.9|2522.75|2507.95|2522.75|2507.95|2521.25|2506.45|25
1737659500000|2025-01-23 19:11:40|2522.6|2507.8|2522.3|2507.5|2522.6|2507.8|2521.7|2506.9|12
1737659510000|2025-01-23 19:11:50|2522.1|2507.3|2522.35|2507.55|2523.5|2508.7|2522.1|2507.3|13
1737659520000|2025-01-23 19:12:00|2522.25|2507.45|2522.75|2507.95|2522.75|2507.95|2521.75|2506.95|19
1737659530000|2025-01-23 19:12:10|2522.85|2508.05|2521.85|2507.05|2522.95|2508.15|2521.55|2506.75|19
1737659540000|2025-01-23 19:12:20|2521.65|2506.85|2520.85|2506.05|2521.65|2506.85|2520.8|2506|7
1737659550000|2025-01-23 19:12:30|2521|2506.2|2521.05|2506.25|2521.6|2506.8|2520.75|2505.95|18
1737659560000|2025-01-23 19:12:40|2521.1|2506.3|2522.8|2508|2522.8|2508|2520.8|2506|18
1737659580000|2025-01-23 19:13:00|2518.75|2503.95|2518.85|2504.05|2519.05|2504.25|2518.55|2503.75|10
1737659590000|2025-01-23 19:13:10|2519.2|2504.4|2521.2|2506.4|2521.9|2507.1|2519.2|2504.4|20
1737659600000|2025-01-23 19:13:20|2521.6|2506.8|2521.9|2507.1|2521.9|2507.1|2521.6|2506.8|13
1737659610000|2025-01-23 19:13:30|2521.85|2507.05|2521.2|2506.4|2521.85|2507.05|2520.75|2505.95|12
1737659620000|2025-01-23 19:13:40|2521.35|2506.55|2521.9|2507.1|2522.5|2507.7|2521.35|2506.55|13
1737659630000|2025-01-23 19:13:50|2521.85|2507.05|2522.2|2507.4|2522.5|2507.7|2521.85|2507.05|12
1737659640000|2025-01-23 19:14:00|2521.9|2507.1|2522.75|2507.95|2522.9|2508.1|2521.55|2506.75|16
1737659650000|2025-01-23 19:14:10|2522.95|2508.15|2518.5|2503.7|2522.95|2508.15|2518.4|2503.6|11
1737659660000|2025-01-23 19:14:20|2518|2503.2|2517.65|2502.85|2518.3|2503.5|2517.6|2502.8|9
1737659670000|2025-01-23 19:14:30|2517.3|2502.5|2516.75|2501.95|2517.3|2502.5|2515.9|2501.1|12
1737659680000|2025-01-23 19:14:40|2516.8|2502|2517.7|2502.9|2517.8|2503|2516.8|2502|10
1737659690000|2025-01-23 19:14:50|2517.55|2502.75|2517.15|2502.35|2518.05|2503.25|2516.55|2501.75|14
1737659700000|2025-01-23 19:15:00|2517.5|2502.7|2516.75|2501.95|2517.8|2503|2515.95|2501.15|15
1737659710000|2025-01-23 19:15:10|2516.8|2502|2517.85|2503.05|2518.65|2503.85|2516.7|2501.9|25
1737659720000|2025-01-23 19:15:20|2517.9|2503.1|2519.1|2504.3|2519.1|2504.3|2516.5|2501.7|16
1737659730000|2025-01-23 19:15:30|2518.9|2504.1|2514.65|2499.85|2518.95|2504.15|2514.65|2499.85|17
1737659740000|2025-01-23 19:15:40|2514.8|2500|2514.65|2499.85|2515.05|2500.25|2514.65|2499.85|11
1737659750000|2025-01-23 19:15:50|2514.85|2500.05|2513.9|2499.1|2515|2500.2|2513.9|2499.1|7
1737659760000|2025-01-23 19:16:00|2514.2|2499.4|2512.5|2497.7|2514.95|2500.15|2512.5|2497.7|10
1737659780000|2025-01-23 19:16:20|2511.15|2496.35|2509.05|2494.25|2511.15|2496.35|2509|2494.2|5
1737659790000|2025-01-23 19:16:30|2509|2494.2|2507.05|2492.25|2509.9|2495.1|2507.05|2492.25|21
1737659800000|2025-01-23 19:16:40|2507|2492.2|2503.4|2488.6|2507|2492.2|2502.9|2488.1|16
1737659810000|2025-01-23 19:16:50|2502.9|2488.1|2503.9|2489.1|2506.4|2491.6|2502.9|2488.1|15
1737659820000|2025-01-23 19:17:00|2503.55|2488.75|2504.4|2489.6|2505.3|2490.5|2502.9|2488.1|12
1737659830000|2025-01-23 19:17:10|2504.9|2490.1|2506|2491.2|2506|2491.2|2504.5|2489.7|17
1737659840000|2025-01-23 19:17:20|2505.5|2490.7|2504.4|2489.6|2506.4|2491.6|2504.4|2489.6|12
1737659850000|2025-01-23 19:17:30|2504.55|2489.75|2504.65|2489.85|2505.15|2490.35|2504.4|2489.6|12
1737659860000|2025-01-23 19:17:40|2503.75|2488.95|2502.9|2488.1|2503.9|2489.1|2502.4|2487.6|15
1737659870000|2025-01-23 19:17:50|2503.05|2488.25|2503.5|2488.7|2505|2490.2|2502.9|2488.1|17
1737659880000|2025-01-23 19:18:00|2503|2488.2|2503.1|2488.3|2503.85|2489.05|2502.85|2488.05|12
1737659890000|2025-01-23 19:18:10|2502.8|2488|2502.4|2487.6|2504.1|2489.3|2501.4|2486.6|16
1737659900000|2025-01-23 19:18:20|2501.9|2487.1|2501.2|2486.4|2502.25|2487.45|2501.1|2486.3|16
1737659910000|2025-01-23 19:18:30|2501.7|2486.9|2502.2|2487.4|2502.35|2487.55|2501.7|2486.9|12
1737659920000|2025-01-23 19:18:40|2502.05|2487.25|2501.6|2486.8|2502.05|2487.25|2501.4|2486.6|6
1737659930000|2025-01-23 19:18:50|2501.9|2487.1|2502.65|2487.85|2502.7|2487.9|2501.9|2487.1|11
1737659940000|2025-01-23 19:19:00|2503.4|2488.6|2500.9|2486.1|2503.6|2488.8|2500.9|2486.1|15
1737659950000|2025-01-23 19:19:10|2501.1|2486.3|2501.4|2486.6|2501.4|2486.6|2498.9|2484.1|22
1737659960000|2025-01-23 19:19:20|2502.4|2487.6|2501.75|2486.95|2502.4|2487.6|2501.55|2486.75|5
1737659970000|2025-01-23 19:19:30|2501.8|2487|2500.3|2485.5|2501.8|2487|2499.65|2484.85|14
1737659980000|2025-01-23 19:19:40|2500.25|2485.45|2498.5|2483.7|2500.25|2485.45|2498.5|2483.7|9
1737659990000|2025-01-23 19:19:50|2497.9|2483.1|2497.65|2482.85|2497.9|2483.1|2497.65|2482.85|3
1737660000000|2025-01-23 19:20:00|2497.85|2483.05|2497.95|2483.15|2498.6|2483.8|2497.85|2483.05|8
1737660020000|2025-01-23 19:20:20|2496.65|2481.85|2495.25|2480.45|2496.65|2481.85|2495.15|2480.35|4
1737660030000|2025-01-23 19:20:30|2495.8|2481|2494.95|2480.15|2496.55|2481.75|2494.65|2479.85|10
1737660040000|2025-01-23 19:20:40|2495.15|2480.35|2495.15|2480.35|2495.15|2480.35|2494.95|2480.15|3
1737660050000|2025-01-23 19:20:50|2495.25|2480.45|2497.75|2482.95|2498|2483.2|2495.25|2480.45|18
1737660060000|2025-01-23 19:21:00|2496.9|2482.1|2497.55|2482.75|2497.55|2482.75|2495.15|2480.35|19
1737660070000|2025-01-23 19:21:10|2497.35|2482.55|2498.8|2484|2499|2484.2|2497.35|2482.55|7
1737660080000|2025-01-23 19:21:20|2498.55|2483.75|2499.95|2485.15|2500.45|2485.65|2496.35|2481.55|18
1737660090000|2025-01-23 19:21:30|2499.8|2485|2500.35|2485.55|2501.35|2486.55|2499.15|2484.35|23
1737660100000|2025-01-23 19:21:40|2499.9|2485.1|2502.25|2487.45|2502.25|2487.45|2498.4|2483.6|10
1737660110000|2025-01-23 19:21:50|2502.05|2487.25|2499.25|2484.45|2502.05|2487.25|2498.8|2484|10
1737660120000|2025-01-23 19:22:00|2498.75|2483.95|2497.65|2482.85|2498.75|2483.95|2496|2481.2|12
1737660130000|2025-01-23 19:22:10|2498.35|2483.55|2497.75|2482.95|2500.3|2485.5|2497.65|2482.85|21
1737660140000|2025-01-23 19:22:20|2497.1|2482.3|2498.25|2483.45|2498.35|2483.55|2497.1|2482.3|8
1737660150000|2025-01-23 19:22:30|2497.9|2483.1|2498.4|2483.6|2499.55|2484.75|2497.4|2482.6|20
1737660160000|2025-01-23 19:22:40|2498.5|2483.7|2498.5|2483.7|2499.35|2484.55|2498.4|2483.6|16
1737660170000|2025-01-23 19:22:50|2498.6|2483.8|2500.35|2485.55|2500.35|2485.55|2498.6|2483.8|10
1737660180000|2025-01-23 19:23:00|2500.5|2485.7|2500.35|2485.55|2501.3|2486.5|2500.1|2485.3|14
1737660190000|2025-01-23 19:23:10|2500.6|2485.8|2502.55|2487.75|2502.6|2487.8|2500.6|2485.8|18
1737660200000|2025-01-23 19:23:20|2502.3|2487.5|2501.15|2486.35|2502.3|2487.5|2501.15|2486.35|13
1737660210000|2025-01-23 19:23:30|2501.75|2486.95|2502.8|2488|2502.85|2488.05|2501.75|2486.95|11
1737660220000|2025-01-23 19:23:40|2502.85|2488.05|2500.25|2485.45|2502.85|2488.05|2500.25|2485.45|6
1737660230000|2025-01-23 19:23:50|2500.55|2485.75|2501.6|2486.8|2502.55|2487.75|2500.55|2485.75|19
1737660240000|2025-01-23 19:24:00|2501.8|2487|2500|2485.2|2502.7|2487.9|2500|2485.2|9
1737660250000|2025-01-23 19:24:10|2499.85|2485.05|2499|2484.2|2500.15|2485.35|2498.8|2484|17
1737660260000|2025-01-23 19:24:20|2498.85|2484.05|2500.35|2485.55|2500.6|2485.8|2498.85|2484.05|10
1737660270000|2025-01-23 19:24:30|2500.5|2485.7|2501.35|2486.55|2501.35|2486.55|2499.2|2484.4|16
1737660280000|2025-01-23 19:24:40|2501.4|2486.6|2499.65|2484.85|2501.4|2486.6|2499.4|2484.6|12
1737660290000|2025-01-23 19:24:50|2499.3|2484.5|2500.05|2485.25|2500.15|2485.35|2498.85|2484.05|17
1737660300000|2025-01-23 19:25:00|2499.95|2485.15|2502.5|2487.7|2502.5|2487.7|2499.95|2485.15|14
1737660310000|2025-01-23 19:25:10|2502.55|2487.75|2502.35|2487.55|2502.8|2488|2502.35|2487.55|7
1737660320000|2025-01-23 19:25:20|2501.75|2486.95|2499.9|2485.1|2501.75|2486.95|2499.9|2485.1|8
1737660330000|2025-01-23 19:25:30|2499.65|2484.85|2500.05|2485.25|2500.25|2485.45|2499.65|2484.85|8
1737660340000|2025-01-23 19:25:40|2500.4|2485.6|2503.6|2488.8|2503.6|2488.8|2500.4|2485.6|8
1737660350000|2025-01-23 19:25:50|2503.7|2488.9|2504.5|2489.7|2504.7|2489.9|2503.7|2488.9|9
1737660360000|2025-01-23 19:26:00|2504.85|2490.05|2508.55|2493.75|2508.55|2493.75|2504.85|2490.05|9
1737660370000|2025-01-23 19:26:10|2508.9|2494.1|2508.9|2494.1|2510.8|2496|2508.9|2494.1|11
1737660380000|2025-01-23 19:26:20|2508.4|2493.6|2510.4|2495.6|2510.4|2495.6|2508.4|2493.6|6
1737660390000|2025-01-23 19:26:30|2510.2|2495.4|2508.4|2493.6|2510.25|2495.45|2507.7|2492.9|16
1737660400000|2025-01-23 19:26:40|2508.6|2493.8|2509.85|2495.05|2509.85|2495.05|2508.6|2493.8|9
1737660410000|2025-01-23 19:26:50|2509.8|2495|2508.55|2493.75|2509.9|2495.1|2508.55|2493.75|16
1737660420000|2025-01-23 19:27:00|2508.85|2494.05|2509.75|2494.95|2509.8|2495|2508.05|2493.25|27
1737660430000|2025-01-23 19:27:10|2509.55|2494.75|2510.5|2495.7|2510.8|2496|2509.55|2494.75|20
1737660440000|2025-01-23 19:27:20|2510.8|2496|2514.5|2499.7|2514.55|2499.75|2510.35|2495.55|16
1737660450000|2025-01-23 19:27:30|2515.6|2500.8|2515.55|2500.75|2515.9|2501.1|2515.55|2500.75|5
1737660460000|2025-01-23 19:27:40|2515.05|2500.25|2514.6|2499.8|2515.05|2500.25|2514.55|2499.75|4
1737660480000|2025-01-23 19:28:00|2514.7|2499.9|2512.8|2498|2515.9|2501.1|2512.25|2497.45|11
1737660490000|2025-01-23 19:28:10|2513.3|2498.5|2510.4|2495.6|2513.3|2498.5|2510.4|2495.6|6
1737660500000|2025-01-23 19:28:20|2510.8|2496|2511.4|2496.6|2511.8|2497|2510.75|2495.95|8
1737660510000|2025-01-23 19:28:30|2511.55|2496.75|2511.55|2496.75|2511.55|2496.75|2511.55|2496.75|1
1737660520000|2025-01-23 19:28:40|2511.5|2496.7|2510.1|2495.3|2511.5|2496.7|2510.1|2495.3|5
1737660530000|2025-01-23 19:28:50|2509.9|2495.1|2509.9|2495.1|2509.9|2495.1|2509.9|2495.1|1
1737660540000|2025-01-23 19:29:00|2510.65|2495.85|2511.15|2496.35|2511.15|2496.35|2510.65|2495.85|5
1737660550000|2025-01-23 19:29:10|2510.85|2496.05|2511.15|2496.35|2511.15|2496.35|2510.85|2496.05|5
1737660560000|2025-01-23 19:29:20|2511.5|2496.7|2512.05|2497.25|2512.05|2497.25|2511.5|2496.7|8
1737660570000|2025-01-23 19:29:30|2511.55|2496.75|2512.8|2498|2512.85|2498.05|2511.55|2496.75|5
1737660580000|2025-01-23 19:29:40|2513.2|2498.4|2511.05|2496.25|2513.75|2498.95|2511.05|2496.25|8
1737660590000|2025-01-23 19:29:50|2511.3|2496.5|2509.6|2494.8|2511.3|2496.5|2509.6|2494.8|6
1737660600000|2025-01-23 19:30:00|2508.8|2494|2508.2|2493.4|2509.75|2494.95|2508.2|2493.4|11
1737660610000|2025-01-23 19:30:10|2507.4|2492.6|2503.2|2488.4|2507.4|2492.6|2502.5|2487.7|15
1737660620000|2025-01-23 19:30:20|2503.75|2488.95|2504.1|2489.3|2505.4|2490.6|2503.65|2488.85|19
1737660630000|2025-01-23 19:30:30|2504.55|2489.75|2505.25|2490.45|2505.25|2490.45|2504.55|2489.75|6
1737660640000|2025-01-23 19:30:40|2505.2|2490.4|2504.4|2489.6|2505.2|2490.4|2504.35|2489.55|15
1737660650000|2025-01-23 19:30:50|2504.5|2489.7|2503.4|2488.6|2504.9|2490.1|2503.4|2488.6|14
1737660660000|2025-01-23 19:31:00|2503.65|2488.85|2504.8|2490|2504.9|2490.1|2503.65|2488.85|14
1737660670000|2025-01-23 19:31:10|2504.85|2490.05|2503.15|2488.35|2505.55|2490.75|2503.15|2488.35|13
1737660680000|2025-01-23 19:31:20|2502.8|2488|2506.8|2492|2507|2492.2|2502.8|2488|15
1737660690000|2025-01-23 19:31:30|2507.35|2492.55|2511.55|2496.75|2511.55|2496.75|2507.35|2492.55|16
1737660700000|2025-01-23 19:31:40|2511.6|2496.8|2512.4|2497.6|2513.2|2498.4|2511.15|2496.35|22
1737660710000|2025-01-23 19:31:50|2512.2|2497.4|2512.35|2497.55|2512.35|2497.55|2511.4|2496.6|6
1737660720000|2025-01-23 19:32:00|2512.25|2497.45|2511.65|2496.85|2512.25|2497.45|2509.4|2494.6|23
1737660730000|2025-01-23 19:32:10|2511.75|2496.95|2514.1|2499.3|2514.15|2499.35|2511.75|2496.95|7
1737660740000|2025-01-23 19:32:20|2514.05|2499.25|2513.65|2498.85|2514.05|2499.25|2511.8|2497|14
1737660750000|2025-01-23 19:32:30|2513.9|2499.1|2514.6|2499.8|2514.6|2499.8|2513.4|2498.6|8
1737660760000|2025-01-23 19:32:40|2514.4|2499.6|2516.6|2501.8|2516.9|2502.1|2514.4|2499.6|7
1737660770000|2025-01-23 19:32:50|2515.9|2501.1|2515.9|2501.1|2515.9|2501.1|2515.65|2500.85|9
1737660780000|2025-01-23 19:33:00|2515.75|2500.95|2515.9|2501.1|2515.9|2501.1|2515.55|2500.75|7
1737660790000|2025-01-23 19:33:10|2515.6|2500.8|2514.4|2499.6|2515.65|2500.85|2514.4|2499.6|4
1737660800000|2025-01-23 19:33:20|2514.35|2499.55|2514.4|2499.6|2514.9|2500.1|2514.35|2499.55|5
1737660810000|2025-01-23 19:33:30|2514.2|2499.4|2513.85|2499.05|2514.2|2499.4|2513.85|2499.05|2
1737660820000|2025-01-23 19:33:40|2513.05|2498.25|2512.5|2497.7|2513.05|2498.25|2512.5|2497.7|7
1737660830000|2025-01-23 19:33:50|2512.7|2497.9|2512.9|2498.1|2512.9|2498.1|2512.7|2497.9|4
1737660850000|2025-01-23 19:34:10|2515.9|2501.1|2515.75|2500.95|2515.9|2501.1|2515.75|2500.95|2
1737660870000|2025-01-23 19:34:30|2515.9|2501.1|2515.9|2501.1|2515.9|2501.1|2515.9|2501.1|1
1737660880000|2025-01-23 19:34:40|2515.85|2501.05|2516.4|2501.6|2516.4|2501.6|2515.85|2501.05|5
1737660890000|2025-01-23 19:34:50|2516.9|2502.1|2515.9|2501.1|2516.9|2502.1|2515.9|2501.1|3
1737660900000|2025-01-23 19:35:00|2515.55|2500.75|2514.4|2499.6|2515.9|2501.1|2514.4|2499.6|17
1737660910000|2025-01-23 19:35:10|2514.5|2499.7|2514.85|2500.05|2514.85|2500.05|2514.4|2499.6|6
1737660920000|2025-01-23 19:35:20|2515.35|2500.55|2515.85|2501.05|2515.85|2501.05|2515.35|2500.55|8
1737660930000|2025-01-23 19:35:30|2515.75|2500.95|2517.9|2503.1|2517.9|2503.1|2515.75|2500.95|7
1737660940000|2025-01-23 19:35:40|2518.65|2503.85|2520.65|2505.85|2521.05|2506.25|2518.6|2503.8|9
1737660950000|2025-01-23 19:35:50|2520.7|2505.9|2521.35|2506.55|2521.35|2506.55|2520.7|2505.9|5
1737660970000|2025-01-23 19:36:10|2521.75|2506.95|2521.1|2506.3|2523.05|2508.25|2521|2506.2|13
1737660980000|2025-01-23 19:36:20|2521.05|2506.25|2521.35|2506.55|2521.35|2506.55|2520.95|2506.15|7
1737660990000|2025-01-23 19:36:30|2521.25|2506.45|2520.75|2505.95|2521.25|2506.45|2520.55|2505.75|12
1737661000000|2025-01-23 19:36:40|2520.55|2505.75|2520.25|2505.45|2520.55|2505.75|2519.15|2504.35|9
1737661010000|2025-01-23 19:36:50|2520.05|2505.25|2520.55|2505.75|2520.55|2505.75|2519.75|2504.95|4
1737661020000|2025-01-23 19:37:00|2520.7|2505.9|2520.4|2505.6|2520.75|2505.95|2520.4|2505.6|8
1737661030000|2025-01-23 19:37:10|2519.9|2505.1|2519.75|2504.95|2519.9|2505.1|2519.55|2504.75|4
1737661040000|2025-01-23 19:37:20|2520.05|2505.25|2520.55|2505.75|2520.55|2505.75|2520.05|2505.25|2
1737661050000|2025-01-23 19:37:30|2520.45|2505.65|2520.4|2505.6|2520.45|2505.65|2519.95|2505.15|8
1737661060000|2025-01-23 19:37:40|2520.3|2505.5|2520.55|2505.75|2520.55|2505.75|2519.75|2504.95|14
1737661070000|2025-01-23 19:37:50|2520.6|2505.8|2520|2505.2|2520.65|2505.85|2519.6|2504.8|16
1737661080000|2025-01-23 19:38:00|2519.95|2505.15|2520.45|2505.65|2520.45|2505.65|2519.6|2504.8|12
1737661090000|2025-01-23 19:38:10|2520.5|2505.7|2521.6|2506.8|2521.6|2506.8|2520.5|2505.7|11
1737661100000|2025-01-23 19:38:20|2521.7|2506.9|2522.05|2507.25|2522.05|2507.25|2521.7|2506.9|3
1737661110000|2025-01-23 19:38:30|2522|2507.2|2521.8|2507|2522|2507.2|2521.65|2506.85|7
1737661120000|2025-01-23 19:38:40|2521.85|2507.05|2522.05|2507.25|2522.05|2507.25|2521.65|2506.85|12
1737661130000|2025-01-23 19:38:50|2521.8|2507|2521.85|2507.05|2521.85|2507.05|2521.65|2506.85|5
1737661140000|2025-01-23 19:39:00|2521.8|2507|2522.8|2508|2522.8|2508|2521.8|2507|12
1737661150000|2025-01-23 19:39:10|2522.75|2507.95|2521.1|2506.3|2523.05|2508.25|2521.05|2506.25|13
1737661160000|2025-01-23 19:39:20|2521|2506.2|2521|2506.2|2521|2506.2|2520.6|2505.8|18
1737661170000|2025-01-23 19:39:30|2520.95|2506.15|2521.35|2506.55|2521.35|2506.55|2520.95|2506.15|13
1737661180000|2025-01-23 19:39:40|2521.4|2506.6|2521.8|2507|2521.8|2507|2521.4|2506.6|2
1737661190000|2025-01-23 19:39:50|2521.85|2507.05|2520.85|2506.05|2521.85|2507.05|2520.85|2506.05|7
1737661200000|2025-01-23 19:40:00|2520.9|2506.1|2519.65|2504.85|2520.9|2506.1|2519.5|2504.7|10
1737661210000|2025-01-23 19:40:10|2519.6|2504.8|2518.8|2504|2519.8|2505|2518.75|2503.95|11
1737661220000|2025-01-23 19:40:20|2518.75|2503.95|2517.9|2503.1|2518.9|2504.1|2517.9|2503.1|6
1737661240000|2025-01-23 19:40:40|2518.85|2504.05|2519.85|2505.05|2519.85|2505.05|2518.85|2504.05|6
1737661250000|2025-01-23 19:40:50|2519.8|2505|2520.4|2505.6|2520.4|2505.6|2519.75|2504.95|12
1737661260000|2025-01-23 19:41:00|2520.35|2505.55|2520.05|2505.25|2521.55|2506.75|2520|2505.2|15
1737661270000|2025-01-23 19:41:10|2520|2505.2|2519.9|2505.1|2520|2505.2|2518.5|2503.7|16
1737661280000|2025-01-23 19:41:20|2519.85|2505.05|2520.85|2506.05|2520.85|2506.05|2519.85|2505.05|11
1737661290000|2025-01-23 19:41:30|2520.7|2505.9|2521.15|2506.35|2521.15|2506.35|2520.65|2505.85|9
1737661300000|2025-01-23 19:41:40|2520.85|2506.05|2520.95|2506.15|2521.1|2506.3|2520.6|2505.8|9
1737661310000|2025-01-23 19:41:50|2521.3|2506.5|2521|2506.2|2521.55|2506.75|2521|2506.2|3
1737661320000|2025-01-23 19:42:00|2520.75|2505.95|2518.4|2503.6|2520.75|2505.95|2518.4|2503.6|14
1737661330000|2025-01-23 19:42:10|2518.65|2503.85|2518.65|2503.85|2519.15|2504.35|2518.65|2503.85|7
1737661340000|2025-01-23 19:42:20|2518.4|2503.6|2516.75|2501.95|2518.4|2503.6|2516.6|2501.8|10
1737661350000|2025-01-23 19:42:30|2516.7|2501.9|2514.55|2499.75|2516.7|2501.9|2514.5|2499.7|12
1737661360000|2025-01-23 19:42:40|2514.45|2499.65|2513.6|2498.8|2514.45|2499.65|2513.6|2498.8|11
1737661370000|2025-01-23 19:42:50|2513.55|2498.75|2513.65|2498.85|2513.9|2499.1|2513.55|2498.75|5
1737661380000|2025-01-23 19:43:00|2513.6|2498.8|2512.5|2497.7|2513.6|2498.8|2512.5|2497.7|4
1737661390000|2025-01-23 19:43:10|2512.4|2497.6|2512.65|2497.85|2512.65|2497.85|2511.75|2496.95|11
1737661400000|2025-01-23 19:43:20|2512.6|2497.8|2512.45|2497.65|2512.6|2497.8|2512.35|2497.55|5
1737661410000|2025-01-23 19:43:30|2512.6|2497.8|2512.8|2498|2513.4|2498.6|2512.55|2497.75|8
1737661420000|2025-01-23 19:43:40|2512.95|2498.15|2515.5|2500.7|2515.5|2500.7|2512.95|2498.15|11
1737661430000|2025-01-23 19:43:50|2515.6|2500.8|2515.55|2500.75|2515.9|2501.1|2515.5|2500.7|10
1737661440000|2025-01-23 19:44:00|2515.65|2500.85|2516.6|2501.8|2516.6|2501.8|2515.65|2500.85|10
1737661450000|2025-01-23 19:44:10|2516.5|2501.7|2517.25|2502.45|2517.45|2502.65|2516.5|2501.7|15
1737661460000|2025-01-23 19:44:20|2517.4|2502.6|2515.7|2500.9|2517.4|2502.6|2515.2|2500.4|12
1737661470000|2025-01-23 19:44:30|2515.6|2500.8|2515.1|2500.3|2515.65|2500.85|2514.7|2499.9|13
1737661480000|2025-01-23 19:44:40|2515.25|2500.45|2516.45|2501.65|2516.55|2501.75|2515.25|2500.45|9
1737661490000|2025-01-23 19:44:50|2516.25|2501.45|2516|2501.2|2516.25|2501.45|2515.7|2500.9|8
1737661500000|2025-01-23 19:45:00|2515.95|2501.15|2515.55|2500.75|2517|2502.2|2515.55|2500.75|13
1737661510000|2025-01-23 19:45:10|2515.6|2500.8|2514.8|2500|2515.6|2500.8|2514.55|2499.75|12
1737661520000|2025-01-23 19:45:20|2514.95|2500.15|2514.8|2500|2515.25|2500.45|2514.8|2500|12
1737661530000|2025-01-23 19:45:30|2515|2500.2|2514.85|2500.05|2515.05|2500.25|2514.6|2499.8|7
1737661540000|2025-01-23 19:45:40|2514.6|2499.8|2512.65|2497.85|2514.6|2499.8|2512.4|2497.6|11
1737661560000|2025-01-23 19:46:00|2511.95|2497.15|2508.8|2494|2511.95|2497.15|2508.8|2494|9
1737661570000|2025-01-23 19:46:10|2508.7|2493.9|2506.75|2491.95|2508.7|2493.9|2506.7|2491.9|13
1737661580000|2025-01-23 19:46:20|2507|2492.2|2507.7|2492.9|2507.7|2492.9|2506.95|2492.15|9
1737661590000|2025-01-23 19:46:30|2507.65|2492.85|2508.25|2493.45|2508.35|2493.55|2507.65|2492.85|5
1737661600000|2025-01-23 19:46:40|2508.3|2493.5|2507.4|2492.6|2508.3|2493.5|2507.4|2492.6|7
1737661610000|2025-01-23 19:46:50|2507.5|2492.7|2508.25|2493.45|2508.25|2493.45|2507.5|2492.7|5
1737661620000|2025-01-23 19:47:00|2508.2|2493.4|2507.4|2492.6|2508.2|2493.4|2507.4|2492.6|4
1737661630000|2025-01-23 19:47:10|2507.3|2492.5|2503.45|2488.65|2507.3|2492.5|2503.45|2488.65|13
1737661640000|2025-01-23 19:47:20|2503.3|2488.5|2500.9|2486.1|2503.3|2488.5|2500.9|2486.1|6
1737661650000|2025-01-23 19:47:30|2501.4|2486.6|2501.4|2486.6|2502.4|2487.6|2501.4|2486.6|7
1737661660000|2025-01-23 19:47:40|2501.65|2486.85|2500.55|2485.75|2501.65|2486.85|2500.4|2485.6|5
1737661670000|2025-01-23 19:47:50|2500.6|2485.8|2500.45|2485.65|2500.6|2485.8|2500.45|2485.65|2
1737661680000|2025-01-23 19:48:00|2500.5|2485.7|2500.9|2486.1|2501.4|2486.6|2500.5|2485.7|5
1737661690000|2025-01-23 19:48:10|2500.4|2485.6|2499.8|2485|2500.4|2485.6|2499.4|2484.6|7
1737661700000|2025-01-23 19:48:20|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|2499.9|2485.1|5
1737661710000|2025-01-23 19:48:30|2500.9|2486.1|2501.9|2487.1|2502.55|2487.75|2500.9|2486.1|8
1737661720000|2025-01-23 19:48:40|2501.8|2487|2502.15|2487.35|2502.65|2487.85|2501.8|2487|3
1737661730000|2025-01-23 19:48:50|2501.9|2487.1|2501.7|2486.9|2501.9|2487.1|2501.7|2486.9|2
1737661740000|2025-01-23 19:49:00|2501.6|2486.8|2499.4|2484.6|2501.6|2486.8|2499.4|2484.6|6
1737661750000|2025-01-23 19:49:10|2499.9|2485.1|2494.95|2480.15|2499.9|2485.1|2494.95|2480.15|16
1737661760000|2025-01-23 19:49:20|2494.75|2479.95|2490.7|2475.9|2494.75|2479.95|2490.7|2475.9|24
1737661770000|2025-01-23 19:49:30|2490.65|2475.85|2489.15|2474.35|2490.65|2475.85|2489.1|2474.3|15
1737661780000|2025-01-23 19:49:40|2488.9|2474.1|2488.7|2473.9|2489.25|2474.45|2488.4|2473.6|8
1737661790000|2025-01-23 19:49:50|2488.65|2473.85|2488.6|2473.8|2488.8|2474|2488.4|2473.6|10
1737661800000|2025-01-23 19:50:00|2488.4|2473.6|2489|2474.2|2489.1|2474.3|2487.4|2472.6|17
1737661810000|2025-01-23 19:50:10|2489.1|2474.3|2488.65|2473.85|2489.1|2474.3|2488.55|2473.75|7
1737661820000|2025-01-23 19:50:20|2489|2474.2|2486.95|2472.15|2489|2474.2|2486.4|2471.6|7
1737661830000|2025-01-23 19:50:30|2486.9|2472.1|2488.4|2473.6|2488.4|2473.6|2486.9|2472.1|17
1737661840000|2025-01-23 19:50:40|2488.75|2473.95|2487.9|2473.1|2489.7|2474.9|2487.4|2472.6|17
1737661850000|2025-01-23 19:50:50|2487.4|2472.6|2487.2|2472.4|2487.9|2473.1|2486.9|2472.1|10
1737661860000|2025-01-23 19:51:00|2487.35|2472.55|2488.7|2473.9|2488.8|2474|2487.35|2472.55|11
1737661870000|2025-01-23 19:51:10|2488.4|2473.6|2486.9|2472.1|2488.7|2473.9|2486.4|2471.6|6
1737661880000|2025-01-23 19:51:20|2487.05|2472.25|2488.4|2473.6|2488.4|2473.6|2487.05|2472.25|7
1737661890000|2025-01-23 19:51:30|2488.55|2473.75|2489.4|2474.6|2489.6|2474.8|2488.55|2473.75|6
1737661900000|2025-01-23 19:51:40|2488.75|2473.95|2487.75|2472.95|2488.75|2473.95|2487.25|2472.45|5
1737661910000|2025-01-23 19:51:50|2486.9|2472.1|2488.2|2473.4|2488.5|2473.7|2486.9|2472.1|10
1737661920000|2025-01-23 19:52:00|2485.9|2471.1|2485.4|2470.6|2485.9|2471.1|2485.4|2470.6|2
1737661930000|2025-01-23 19:52:10|2485.3|2470.5|2485.8|2471|2485.8|2471|2485.3|2470.5|4
1737661940000|2025-01-23 19:52:20|2485.4|2470.6|2485.15|2470.35|2485.4|2470.6|2484.65|2469.85|7
1737661950000|2025-01-23 19:52:30|2484.9|2470.1|2484.4|2469.6|2484.95|2470.15|2484.4|2469.6|21
1737661960000|2025-01-23 19:52:40|2484.3|2469.5|2483.4|2468.6|2484.3|2469.5|2482.9|2468.1|18
1737661970000|2025-01-23 19:52:50|2483.5|2468.7|2483.85|2469.05|2484.2|2469.4|2483.4|2468.6|7
1737661980000|2025-01-23 19:53:00|2483.8|2469|2483.8|2469|2483.95|2469.15|2483.4|2468.6|11
1737661990000|2025-01-23 19:53:10|2483.5|2468.7|2483.4|2468.6|2484.4|2469.6|2483.4|2468.6|11
1737662000000|2025-01-23 19:53:20|2482.9|2468.1|2483|2468.2|2483|2468.2|2482.9|2468.1|2
1737662010000|2025-01-23 19:53:30|2483.15|2468.35|2482.25|2467.45|2483.25|2468.45|2482|2467.2|10
1737662020000|2025-01-23 19:53:40|2482.45|2467.65|2483.5|2468.7|2483.5|2468.7|2482.45|2467.65|4
1737662030000|2025-01-23 19:53:50|2482.9|2468.1|2482.9|2468.1|2482.9|2468.1|2482.9|2468.1|1
1737662040000|2025-01-23 19:54:00|2482.4|2467.6|2481.3|2466.5|2482.4|2467.6|2480.8|2466|9
1737662050000|2025-01-23 19:54:10|2481.6|2466.8|2481.5|2466.7|2481.6|2466.8|2480.75|2465.95|12
1737662060000|2025-01-23 19:54:20|2481.35|2466.55|2481|2466.2|2481.35|2466.55|2480.65|2465.85|8
1737662070000|2025-01-23 19:54:30|2480.85|2466.05|2480.6|2465.8|2480.85|2466.05|2480.4|2465.6|7
1737662080000|2025-01-23 19:54:40|2480.7|2465.9|2478.9|2464.1|2481.5|2466.7|2478.9|2464.1|14
1737662090000|2025-01-23 19:54:50|2478.7|2463.9|2478.4|2463.6|2478.7|2463.9|2478.25|2463.45|9
1737662100000|2025-01-23 19:55:00|2478.55|2463.75|2480.05|2465.25|2481.4|2466.6|2478.55|2463.75|15
1737662110000|2025-01-23 19:55:10|2479.9|2465.1|2480.7|2465.9|2480.9|2466.1|2479.4|2464.6|8
1737662120000|2025-01-23 19:55:20|2481.25|2466.45|2479.4|2464.6|2481.7|2466.9|2479.4|2464.6|8
1737662130000|2025-01-23 19:55:30|2479.8|2465|2481.45|2466.65|2481.45|2466.65|2479.4|2464.6|8
1737662140000|2025-01-23 19:55:40|2481.55|2466.75|2480.4|2465.6|2481.7|2466.9|2479.85|2465.05|12
1737662150000|2025-01-23 19:55:50|2480.9|2466.1|2480.4|2465.6|2481.7|2466.9|2480.4|2465.6|4
1737662160000|2025-01-23 19:56:00|2480.9|2466.1|2482.15|2467.35|2482.15|2467.35|2480.9|2466.1|15
1737662170000|2025-01-23 19:56:10|2482.4|2467.6|2483.2|2468.4|2484.7|2469.9|2482.4|2467.6|10
1737662180000|2025-01-23 19:56:20|2483.4|2468.6|2484.25|2469.45|2484.4|2469.6|2483.4|2468.6|15
1737662190000|2025-01-23 19:56:30|2484.4|2469.6|2485.15|2470.35|2485.2|2470.4|2483.9|2469.1|9
1737662200000|2025-01-23 19:56:40|2485.05|2470.25|2488.4|2473.6|2488.85|2474.05|2484.55|2469.75|12
1737662210000|2025-01-23 19:56:50|2487.9|2473.1|2486|2471.2|2488|2473.2|2485.85|2471.05|16
1737662220000|2025-01-23 19:57:00|2486.05|2471.25|2484|2469.2|2486.05|2471.25|2483.95|2469.15|21
1737662230000|2025-01-23 19:57:10|2484.05|2469.25|2483|2468.2|2484.8|2470|2482.9|2468.1|12
1737662240000|2025-01-23 19:57:20|2482.9|2468.1|2482.9|2468.1|2482.9|2468.1|2482.4|2467.6|5
1737662250000|2025-01-23 19:57:30|2482.4|2467.6|2483.4|2468.6|2483.4|2468.6|2482.4|2467.6|3
1737662260000|2025-01-23 19:57:40|2484|2469.2|2484.55|2469.75|2485.6|2470.8|2483.9|2469.1|12
1737662270000|2025-01-23 19:57:50|2484.65|2469.85|2484.4|2469.6|2484.65|2469.85|2484.4|2469.6|3
1737662280000|2025-01-23 19:58:00|2484.55|2469.75|2482.4|2467.6|2484.55|2469.75|2482.4|2467.6|7
1737662290000|2025-01-23 19:58:10|2481.9|2467.1|2481.75|2466.95|2482.1|2467.3|2480.65|2465.85|9
1737662300000|2025-01-23 19:58:20|2481.55|2466.75|2481.05|2466.25|2481.55|2466.75|2481.05|2466.25|2
1737662310000|2025-01-23 19:58:30|2481|2466.2|2481.9|2467.1|2482.9|2468.1|2481|2466.2|11
1737662320000|2025-01-23 19:58:40|2481.4|2466.6|2481.4|2466.6|2481.4|2466.6|2481.4|2466.6|1
1737662330000|2025-01-23 19:58:50|2481.9|2467.1|2482.25|2467.45|2482.65|2467.85|2481.9|2467.1|7
1737662340000|2025-01-23 19:59:00|2482.4|2467.6|2482.4|2467.6|2482.4|2467.6|2482.4|2467.6|1
1737662350000|2025-01-23 19:59:10|2482.9|2468.1|2483.4|2468.6|2483.4|2468.6|2482.4|2467.6|5
1737662360000|2025-01-23 19:59:20|2483.35|2468.55|2482.5|2467.7|2483.35|2468.55|2482.5|2467.7|2
1737662370000|2025-01-23 19:59:30|2482.55|2467.75|2485.25|2470.45|2485.25|2470.45|2482.55|2467.75|8
1737662380000|2025-01-23 19:59:40|2485.4|2470.6|2485.4|2470.6|2485.9|2471.1|2485.4|2470.6|3
1737662390000|2025-01-23 19:59:50|2484.9|2470.1|2484.4|2469.6|2484.9|2470.1|2484.4|2469.6|2
1737662400000|2025-01-23 20:00:00|2483.9|2469.1|2488.7|2473.9|2488.7|2473.9|2482.9|2468.1|15
1737662410000|2025-01-23 20:00:10|2488.9|2474.1|2489.9|2475.1|2490|2475.2|2488.9|2474.1|11
1737662420000|2025-01-23 20:00:20|2489.4|2474.6|2488|2473.2|2489.4|2474.6|2488|2473.2|6
1737662430000|2025-01-23 20:00:30|2487.75|2472.95|2489.4|2474.6|2489.4|2474.6|2486.4|2471.6|10
1737662440000|2025-01-23 20:00:40|2488.9|2474.1|2488.4|2473.6|2488.9|2474.1|2488.4|2473.6|2
1737662450000|2025-01-23 20:00:50|2487.4|2472.6|2486.9|2472.1|2487.4|2472.6|2486.9|2472.1|2
1737662460000|2025-01-23 20:01:00|2487.1|2472.3|2483|2468.2|2487.1|2472.3|2483|2468.2|8
1737662470000|2025-01-23 20:01:10|2482.95|2468.15|2482.6|2467.8|2482.95|2468.15|2482.1|2467.3|8
1737662480000|2025-01-23 20:01:20|2482.4|2467.6|2482.45|2467.65|2482.7|2467.9|2482.4|2467.6|7
1737662490000|2025-01-23 20:01:30|2482.4|2467.6|2478.4|2463.6|2482.4|2467.6|2478.4|2463.6|9
1737662500000|2025-01-23 20:01:40|2478.65|2463.85|2477.4|2462.6|2478.75|2463.95|2477.4|2462.6|7
1737662510000|2025-01-23 20:01:50|2477.2|2462.4|2477.05|2462.25|2477.2|2462.4|2476.35|2461.55|20
1737662520000|2025-01-23 20:02:00|2476.9|2462.1|2478.5|2463.7|2478.7|2463.9|2476.9|2462.1|12
1737662530000|2025-01-23 20:02:10|2478.55|2463.75|2481.6|2466.8|2481.6|2466.8|2478.55|2463.75|13
1737662540000|2025-01-23 20:02:20|2481.75|2466.95|2482.75|2467.95|2483.6|2468.8|2481.6|2466.8|17
1737662550000|2025-01-23 20:02:30|2482.55|2467.75|2483.35|2468.55|2483.35|2468.55|2482.2|2467.4|17
1737662560000|2025-01-23 20:02:40|2484.3|2469.5|2485.65|2470.85|2485.65|2470.85|2484.3|2469.5|11
1737662570000|2025-01-23 20:02:50|2485.75|2470.95|2485.3|2470.5|2485.75|2470.95|2483.9|2469.1|17
1737662580000|2025-01-23 20:03:00|2485.35|2470.55|2485.9|2471.1|2486.55|2471.75|2485.35|2470.55|19
1737662590000|2025-01-23 20:03:10|2486.25|2471.45|2483.5|2468.7|2486.75|2471.95|2483.5|2468.7|17
1737662600000|2025-01-23 20:03:20|2483.05|2468.25|2482.9|2468.1|2483.15|2468.35|2482.65|2467.85|6
1737662610000|2025-01-23 20:03:30|2482.95|2468.15|2482.65|2467.85|2483.15|2468.35|2482.65|2467.85|4
1737662620000|2025-01-23 20:03:40|2482.9|2468.1|2482.65|2467.85|2483.65|2468.85|2482.5|2467.7|9
1737662630000|2025-01-23 20:03:50|2482.45|2467.65|2481.5|2466.7|2482.45|2467.65|2481.1|2466.3|10
1737662640000|2025-01-23 20:04:00|2481.45|2466.65|2480.8|2466|2481.8|2467|2480.8|2466|23
1737662650000|2025-01-23 20:04:10|2480.6|2465.8|2480.35|2465.55|2480.95|2466.15|2480.15|2465.35|11
1737662660000|2025-01-23 20:04:20|2479.8|2465|2479.1|2464.3|2480.25|2465.45|2479.05|2464.25|16
1737662670000|2025-01-23 20:04:30|2479.25|2464.45|2481|2466.2|2481.15|2466.35|2479.25|2464.45|17
1737662680000|2025-01-23 20:04:40|2480.75|2465.95|2481.35|2466.55|2481.35|2466.55|2480.55|2465.75|12
1737662690000|2025-01-23 20:04:50|2481.75|2466.95|2482|2467.2|2483.05|2468.25|2481.55|2466.75|15
1737662700000|2025-01-23 20:05:00|2482.05|2467.25|2481.75|2466.95|2482.05|2467.25|2481.2|2466.4|10
1737662710000|2025-01-23 20:05:10|2481.35|2466.55|2482.4|2467.6|2482.55|2467.75|2480.9|2466.1|9
1737662720000|2025-01-23 20:05:20|2482.7|2467.9|2485.05|2470.25|2485.05|2470.25|2482.65|2467.85|18
1737662730000|2025-01-23 20:05:30|2485|2470.2|2483.15|2468.35|2485.15|2470.35|2483.1|2468.3|9
1737662740000|2025-01-23 20:05:40|2482.65|2467.85|2481.4|2466.6|2483.05|2468.25|2481.4|2466.6|21
1737662750000|2025-01-23 20:05:50|2481.6|2466.8|2481.5|2466.7|2481.9|2467.1|2481.5|2466.7|4
1737662760000|2025-01-23 20:06:00|2482.4|2467.6|2483.35|2468.55|2483.4|2468.6|2482.4|2467.6|7
1737662770000|2025-01-23 20:06:10|2483|2468.2|2484.4|2469.6|2485.15|2470.35|2483|2468.2|9
1737662780000|2025-01-23 20:06:20|2483.9|2469.1|2483.75|2468.95|2483.9|2469.1|2482.25|2467.45|9
1737662790000|2025-01-23 20:06:30|2483.2|2468.4|2483.25|2468.45|2483.35|2468.55|2483.05|2468.25|7
1737662800000|2025-01-23 20:06:40|2483.2|2468.4|2480.7|2465.9|2483.2|2468.4|2480.7|2465.9|6
1737662810000|2025-01-23 20:06:50|2481.2|2466.4|2481.2|2466.4|2481.2|2466.4|2481.2|2466.4|1
1737662820000|2025-01-23 20:07:00|2480.7|2465.9|2481.35|2466.55|2481.75|2466.95|2480.65|2465.85|7
1737662830000|2025-01-23 20:07:10|2480.35|2465.55|2480.35|2465.55|2480.85|2466.05|2480.35|2465.55|3
1737662840000|2025-01-23 20:07:20|2479.85|2465.05|2478.7|2463.9|2479.85|2465.05|2478.7|2463.9|2
1737662850000|2025-01-23 20:07:30|2479.2|2464.4|2480.9|2466.1|2480.9|2466.1|2479|2464.2|11
1737662860000|2025-01-23 20:07:40|2480.75|2465.95|2480.15|2465.35|2480.75|2465.95|2480|2465.2|4
1737662870000|2025-01-23 20:07:50|2480|2465.2|2480.2|2465.4|2480.2|2465.4|2479.7|2464.9|6
1737662880000|2025-01-23 20:08:00|2479.7|2464.9|2480.05|2465.25|2480.05|2465.25|2479.5|2464.7|6
1737662890000|2025-01-23 20:08:10|2480.15|2465.35|2483.7|2468.9|2483.7|2468.9|2480.15|2465.35|15
1737662900000|2025-01-23 20:08:20|2483.75|2468.95|2482.8|2468|2483.75|2468.95|2482.4|2467.6|9
1737662910000|2025-01-23 20:08:30|2482.55|2467.75|2482.15|2467.35|2482.55|2467.75|2482.15|2467.35|2
1737662920000|2025-01-23 20:08:40|2480.9|2466.1|2480.9|2466.1|2480.9|2466.1|2480.9|2466.1|1
1737662930000|2025-01-23 20:08:50|2480.35|2465.55|2480.1|2465.3|2480.35|2465.55|2480.1|2465.3|2
1737662940000|2025-01-23 20:09:00|2479.7|2464.9|2481.85|2467.05|2481.85|2467.05|2479.7|2464.9|13
1737662950000|2025-01-23 20:09:10|2481.65|2466.85|2481.7|2466.9|2481.75|2466.95|2481.65|2466.85|3
1737662960000|2025-01-23 20:09:20|2482.25|2467.45|2482.75|2467.95|2482.9|2468.1|2482.2|2467.4|7
1737662970000|2025-01-23 20:09:30|2482.8|2468|2482.65|2467.85|2482.8|2468|2482.65|2467.85|4
1737662980000|2025-01-23 20:09:40|2482.75|2467.95|2481.8|2467|2482.85|2468.05|2481.4|2466.6|7
1737662990000|2025-01-23 20:09:50|2481.6|2466.8|2481.7|2466.9|2481.85|2467.05|2481.6|2466.8|5
1737663000000|2025-01-23 20:10:00|2481.9|2467.1|2478.65|2463.85|2482.15|2467.35|2478.65|2463.85|14
1737663010000|2025-01-23 20:10:10|2478.05|2463.25|2478.15|2463.35|2478.25|2463.45|2477.6|2462.8|7
1737663020000|2025-01-23 20:10:20|2478.35|2463.55|2478.05|2463.25|2479.7|2464.9|2478.05|2463.25|15
1737663030000|2025-01-23 20:10:30|2477.55|2462.75|2476.75|2461.95|2477.55|2462.75|2476.75|2461.95|3
1737663040000|2025-01-23 20:10:40|2476.7|2461.9|2477.9|2463.1|2478.25|2463.45|2476.7|2461.9|10
1737663050000|2025-01-23 20:10:50|2477.75|2462.95|2477.25|2462.45|2477.75|2462.95|2477.25|2462.45|2
1737663060000|2025-01-23 20:11:00|2477.15|2462.35|2475.65|2460.85|2477.15|2462.35|2475.6|2460.8|8
1737663070000|2025-01-23 20:11:10|2475.6|2460.8|2469.9|2455.1|2475.75|2460.95|2467.65|2452.85|22
1737663080000|2025-01-23 20:11:20|2470.9|2456.1|2468|2453.2|2470.9|2456.1|2467.4|2452.6|13
1737663090000|2025-01-23 20:11:30|2468.2|2453.4|2467.9|2453.1|2468.2|2453.4|2467|2452.2|12
1737663100000|2025-01-23 20:11:40|2468.4|2453.6|2467.1|2452.3|2469.35|2454.55|2466.4|2451.6|17
1737663110000|2025-01-23 20:11:50|2466.6|2451.8|2467.4|2452.6|2467.45|2452.65|2466.6|2451.8|9
1737663120000|2025-01-23 20:12:00|2467.55|2452.75|2466.9|2452.1|2468.2|2453.4|2466.9|2452.1|18
1737663130000|2025-01-23 20:12:10|2466.4|2451.6|2473.15|2458.35|2473.4|2458.6|2466.4|2451.6|13
1737663140000|2025-01-23 20:12:20|2473.45|2458.65|2488.9|2474.1|2488.9|2474.1|2473.45|2458.65|33
1737663150000|2025-01-23 20:12:30|2489.4|2474.6|2497.8|2483|2498.2|2483.4|2489.4|2474.6|19
1737663160000|2025-01-23 20:12:40|2497.85|2483.05|2491.9|2477.1|2500.4|2485.6|2491.9|2477.1|24
1737663170000|2025-01-23 20:12:50|2492.9|2478.1|2501.1|2486.3|2501.9|2487.1|2492.9|2478.1|20
1737663180000|2025-01-23 20:13:00|2501.25|2486.45|2501.4|2486.6|2503.4|2488.6|2498.4|2483.6|22
1737663190000|2025-01-23 20:13:10|2502.4|2487.6|2505.4|2490.6|2506.9|2492.1|2502.4|2487.6|16
1737663200000|2025-01-23 20:13:20|2505.9|2491.1|2506.9|2492.1|2508.4|2493.6|2505.9|2491.1|14
1737663210000|2025-01-23 20:13:30|2506.4|2491.6|2503.9|2489.1|2506.4|2491.6|2500.4|2485.6|20
1737663220000|2025-01-23 20:13:40|2503.4|2488.6|2502.9|2488.1|2505.5|2490.7|2501.9|2487.1|20
1737663230000|2025-01-23 20:13:50|2502.35|2487.55|2498.9|2484.1|2502.35|2487.55|2496.4|2481.6|20
1737663240000|2025-01-23 20:14:00|2497.9|2483.1|2498.35|2483.55|2502.9|2488.1|2497.9|2483.1|17
1737663250000|2025-01-23 20:14:10|2498.4|2483.6|2501.9|2487.1|2503.4|2488.6|2497.9|2483.1|13
1737663260000|2025-01-23 20:14:20|2501.4|2486.6|2499.7|2484.9|2505.4|2490.6|2499.7|2484.9|27
1737663270000|2025-01-23 20:14:30|2500.7|2485.9|2499.75|2484.95|2500.7|2485.9|2497.4|2482.6|18
1737663280000|2025-01-23 20:14:40|2499.9|2485.1|2503.7|2488.9|2503.7|2488.9|2497.4|2482.6|23
1737663290000|2025-01-23 20:14:50|2503.2|2488.4|2503.5|2488.7|2504.85|2490.05|2502|2487.2|18
1737663300000|2025-01-23 20:15:00|2504|2489.2|2497.9|2483.1|2505|2490.2|2497.9|2483.1|26
1737663310000|2025-01-23 20:15:10|2497.4|2482.6|2499.2|2484.4|2500.7|2485.9|2496.4|2481.6|28
1737663320000|2025-01-23 20:15:20|2499.35|2484.55|2503.9|2489.1|2504.4|2489.6|2498.55|2483.75|19
1737663330000|2025-01-23 20:15:30|2504|2489.2|2506.1|2491.3|2507.85|2493.05|2503.4|2488.6|20
1737663340000|2025-01-23 20:15:40|2506.15|2491.35|2510.05|2495.25|2511.4|2496.6|2506.15|2491.35|22
1737663350000|2025-01-23 20:15:50|2510.2|2495.4|2512.9|2498.1|2512.9|2498.1|2508.9|2494.1|23
1737663360000|2025-01-23 20:16:00|2513.9|2499.1|2519.4|2504.6|2522.4|2507.6|2513.9|2499.1|30
1737663370000|2025-01-23 20:16:10|2518.9|2504.1|2513.05|2498.25|2518.9|2504.1|2513.05|2498.25|23
1737663380000|2025-01-23 20:16:20|2512|2497.2|2517.9|2503.1|2518.2|2503.4|2511.9|2497.1|31
1737663390000|2025-01-23 20:16:30|2517.7|2502.9|2518.4|2503.6|2518.4|2503.6|2516.35|2501.55|26
1737663400000|2025-01-23 20:16:40|2518.35|2503.55|2518.25|2503.45|2519.2|2504.4|2516.3|2501.5|27
1737663410000|2025-01-23 20:16:50|2517.7|2502.9|2514.15|2499.35|2517.7|2502.9|2512.4|2497.6|23
1737663420000|2025-01-23 20:17:00|2514.35|2499.55|2508.4|2493.6|2515.1|2500.3|2507.4|2492.6|18
1737663430000|2025-01-23 20:17:10|2508.9|2494.1|2509.75|2494.95|2511.4|2496.6|2508.9|2494.1|20
1737663440000|2025-01-23 20:17:20|2510.25|2495.45|2515.85|2501.05|2515.95|2501.15|2509.9|2495.1|23
1737663450000|2025-01-23 20:17:30|2516|2501.2|2510.05|2495.25|2516|2501.2|2510.05|2495.25|22
1737663460000|2025-01-23 20:17:40|2510.1|2495.3|2500.1|2485.3|2510.1|2495.3|2500.1|2485.3|17
1737663470000|2025-01-23 20:17:50|2499.6|2484.8|2497.4|2482.6|2499.6|2484.8|2492.4|2477.6|22
1737663480000|2025-01-23 20:18:00|2496.9|2482.1|2495.45|2480.65|2498.9|2484.1|2493.9|2479.1|25
1737663490000|2025-01-23 20:18:10|2493.9|2479.1|2502.4|2487.6|2502.9|2488.1|2491.25|2476.45|20
1737663500000|2025-01-23 20:18:20|2501.8|2487|2495.4|2480.6|2501.8|2487|2495.4|2480.6|20
1737663510000|2025-01-23 20:18:30|2494.9|2480.1|2494.9|2480.1|2500.9|2486.1|2494.9|2480.1|23
1737663520000|2025-01-23 20:18:40|2495.75|2480.95|2496.4|2481.6|2498.35|2483.55|2494.05|2479.25|25
1737663530000|2025-01-23 20:18:50|2495.9|2481.1|2496.4|2481.6|2497.95|2483.15|2495.4|2480.6|24
1737663540000|2025-01-23 20:19:00|2495.9|2481.1|2494.4|2479.6|2497.1|2482.3|2491.5|2476.7|24
1737663550000|2025-01-23 20:19:10|2494.9|2480.1|2499.55|2484.75|2500.45|2485.65|2494.9|2480.1|24
1737663560000|2025-01-23 20:19:20|2499.05|2484.25|2500.4|2485.6|2500.9|2486.1|2497.15|2482.35|26
1737663570000|2025-01-23 20:19:30|2500.9|2486.1|2504.9|2490.1|2506.25|2491.45|2500.9|2486.1|22
1737663580000|2025-01-23 20:19:40|2504.4|2489.6|2506.95|2492.15|2508.7|2493.9|2502.9|2488.1|26
1737663590000|2025-01-23 20:19:50|2506.45|2491.65|2506.9|2492.1|2506.9|2492.1|2504.55|2489.75|14
1737663600000|2025-01-23 20:20:00|2507.4|2492.6|2524.4|2509.6|2524.4|2509.6|2507.4|2492.6|34
1737663610000|2025-01-23 20:20:10|2524.9|2510.1|2527.4|2512.6|2529.55|2514.75|2524.9|2510.1|17
1737663620000|2025-01-23 20:20:20|2527.9|2513.1|2525.85|2511.05|2529.9|2515.1|2523.9|2509.1|24
1737663630000|2025-01-23 20:20:30|2526.35|2511.55|2528.4|2513.6|2529.4|2514.6|2523.9|2509.1|26
1737663640000|2025-01-23 20:20:40|2529.4|2514.6|2532.4|2517.6|2533.4|2518.6|2527.4|2512.6|22
1737663650000|2025-01-23 20:20:50|2533.4|2518.6|2527.45|2512.65|2533.4|2518.6|2526.5|2511.7|18
1737663660000|2025-01-23 20:21:00|2527.6|2512.8|2528.4|2513.6|2529.05|2514.25|2525.9|2511.1|28
1737663670000|2025-01-23 20:21:10|2528.25|2513.45|2529.3|2514.5|2529.3|2514.5|2522.75|2507.95|28
1737663680000|2025-01-23 20:21:20|2529.25|2514.45|2530.2|2515.4|2530.7|2515.9|2526.9|2512.1|26
1737663690000|2025-01-23 20:21:30|2529.9|2515.1|2536.4|2521.6|2536.55|2521.75|2529.9|2515.1|24
1737663700000|2025-01-23 20:21:40|2537.4|2522.6|2539.8|2525|2540|2525.2|2536.9|2522.1|23
1737663710000|2025-01-23 20:21:50|2538.8|2524|2540.9|2526.1|2541.4|2526.6|2535.4|2520.6|18
1737663720000|2025-01-23 20:22:00|2541.9|2527.1|2544.9|2530.1|2546.9|2532.1|2541.9|2527.1|15
1737663730000|2025-01-23 20:22:10|2544.4|2529.6|2551.4|2536.6|2551.4|2536.6|2544.4|2529.6|20
1737663740000|2025-01-23 20:22:20|2550.9|2536.1|2543.05|2528.25|2550.95|2536.15|2543.05|2528.25|30
1737663750000|2025-01-23 20:22:30|2542.7|2527.9|2546.1|2531.3|2546.4|2531.6|2542.7|2527.9|24
1737663760000|2025-01-23 20:22:40|2546.15|2531.35|2543.9|2529.1|2547|2532.2|2540.7|2525.9|29
1737663770000|2025-01-23 20:22:50|2545.4|2530.6|2548.4|2533.6|2548.75|2533.95|2544.55|2529.75|24
1737663780000|2025-01-23 20:23:00|2547.8|2533|2537.6|2522.8|2547.8|2533|2537.6|2522.8|25
1737663790000|2025-01-23 20:23:10|2537.1|2522.3|2540.4|2525.6|2540.65|2525.85|2536.5|2521.7|26
1737663800000|2025-01-23 20:23:20|2539.9|2525.1|2540.4|2525.6|2540.4|2525.6|2538.3|2523.5|27
1737663810000|2025-01-23 20:23:30|2541|2526.2|2544.35|2529.55|2544.85|2530.05|2540.9|2526.1|21
1737663820000|2025-01-23 20:23:40|2544.85|2530.05|2548.3|2533.5|2548.9|2534.1|2544.85|2530.05|21
1737663830000|2025-01-23 20:23:50|2547.8|2533|2550.9|2536.1|2550.9|2536.1|2547.5|2532.7|13
1737663840000|2025-01-23 20:24:00|2551.1|2536.3|2549.5|2534.7|2552.35|2537.55|2549.3|2534.5|19
1737663850000|2025-01-23 20:24:10|2550|2535.2|2554.9|2540.1|2554.95|2540.15|2550|2535.2|28
1737663860000|2025-01-23 20:24:20|2555.1|2540.3|2556.05|2541.25|2556.9|2542.1|2554.8|2540|10
1737663870000|2025-01-23 20:24:30|2556|2541.2|2558.6|2543.8|2558.6|2543.8|2554.9|2540.1|17
1737663880000|2025-01-23 20:24:40|2558.9|2544.1|2558.4|2543.6|2558.9|2544.1|2556.35|2541.55|18
1737663890000|2025-01-23 20:24:50|2558.9|2544.1|2561.9|2547.1|2561.9|2547.1|2557.9|2543.1|13
1737663900000|2025-01-23 20:25:00|2563.4|2548.6|2570.4|2555.6|2570.4|2555.6|2563.4|2548.6|11
1737663910000|2025-01-23 20:25:10|2570.9|2556.1|2572.4|2557.6|2572.75|2557.95|2570.9|2556.1|16
1737663920000|2025-01-23 20:25:20|2572.9|2558.1|2571.8|2557|2573.15|2558.35|2571.7|2556.9|14
1737663930000|2025-01-23 20:25:30|2571.75|2556.95|2575.55|2560.75|2575.6|2560.8|2571.75|2556.95|7
1737663940000|2025-01-23 20:25:40|2574.2|2559.4|2577|2562.2|2577|2562.2|2572.3|2557.5|21
1737663950000|2025-01-23 20:25:50|2577.1|2562.3|2574|2559.2|2577.1|2562.3|2573.9|2559.1|18
1737663960000|2025-01-23 20:26:00|2573.9|2559.1|2578.4|2563.6|2578.4|2563.6|2572.9|2558.1|17
1737663970000|2025-01-23 20:26:10|2577.4|2562.6|2576.9|2562.1|2578.55|2563.75|2576.4|2561.6|17
1737663980000|2025-01-23 20:26:20|2576.4|2561.6|2568.4|2553.6|2576.9|2562.1|2568.4|2553.6|19
1737663990000|2025-01-23 20:26:30|2567.9|2553.1|2563.2|2548.4|2567.9|2553.1|2561.4|2546.6|23
1737664000000|2025-01-23 20:26:40|2562.9|2548.1|2560.9|2546.1|2563.4|2548.6|2560.4|2545.6|17
1737664010000|2025-01-23 20:26:50|2560.4|2545.6|2563.9|2549.1|2567.4|2552.6|2560.4|2545.6|23
1737664020000|2025-01-23 20:27:00|2563.4|2548.6|2560.9|2546.1|2564.4|2549.6|2560.4|2545.6|21
1737664030000|2025-01-23 20:27:10|2561.4|2546.6|2560.9|2546.1|2561.9|2547.1|2558.9|2544.1|13
1737664040000|2025-01-23 20:27:20|2560.8|2546|2565.25|2550.45|2565.9|2551.1|2560.8|2546|19
1737664050000|2025-01-23 20:27:30|2564.25|2549.45|2559.85|2545.05|2564.25|2549.45|2557.4|2542.6|30
1737664060000|2025-01-23 20:27:40|2560.35|2545.55|2562.25|2547.45|2562.7|2547.9|2559.55|2544.75|29
1737664070000|2025-01-23 20:27:50|2562.9|2548.1|2566.9|2552.1|2567.65|2552.85|2562.4|2547.6|26
1737664080000|2025-01-23 20:28:00|2566.65|2551.85|2564.65|2549.85|2567.35|2552.55|2563.9|2549.1|20
1737664090000|2025-01-23 20:28:10|2564.55|2549.75|2565|2550.2|2567.15|2552.35|2564.4|2549.6|24
1737664100000|2025-01-23 20:28:20|2564.4|2549.6|2573.75|2558.95|2574.1|2559.3|2564.4|2549.6|21
1737664110000|2025-01-23 20:28:30|2572.7|2557.9|2571.4|2556.6|2572.7|2557.9|2570.4|2555.6|22
1737664120000|2025-01-23 20:28:40|2571.85|2557.05|2566.4|2551.6|2571.85|2557.05|2566.4|2551.6|14
1737664130000|2025-01-23 20:28:50|2566.1|2551.3|2566.9|2552.1|2567.05|2552.25|2566.05|2551.25|14
1737664140000|2025-01-23 20:29:00|2567.4|2552.6|2561.15|2546.35|2567.4|2552.6|2561.1|2546.3|28
1737664150000|2025-01-23 20:29:10|2560.9|2546.1|2559.8|2545|2560.9|2546.1|2559.05|2544.25|19
1737664160000|2025-01-23 20:29:20|2558.9|2544.1|2557.5|2542.7|2561.6|2546.8|2557.5|2542.7|20
1737664170000|2025-01-23 20:29:30|2557.4|2542.6|2560.75|2545.95|2561.1|2546.3|2557.4|2542.6|24
1737664180000|2025-01-23 20:29:40|2560.7|2545.9|2558.9|2544.1|2562.4|2547.6|2558.9|2544.1|22
1737664190000|2025-01-23 20:29:50|2559.2|2544.4|2558.4|2543.6|2560.1|2545.3|2557.4|2542.6|20
1737664200000|2025-01-23 20:30:00|2558.9|2544.1|2554.1|2539.3|2558.9|2544.1|2553.4|2538.6|20
1737664210000|2025-01-23 20:30:10|2555.6|2540.8|2550.9|2536.1|2555.9|2541.1|2550.9|2536.1|16
1737664220000|2025-01-23 20:30:20|2550.55|2535.75|2545.4|2530.6|2550.9|2536.1|2545.4|2530.6|19
1737664230000|2025-01-23 20:30:30|2545.3|2530.5|2540.5|2525.7|2545.3|2530.5|2540.5|2525.7|16
1737664240000|2025-01-23 20:30:40|2540.65|2525.85|2538.65|2523.85|2541.15|2526.35|2537.9|2523.1|18
1737664250000|2025-01-23 20:30:50|2538.9|2524.1|2537.85|2523.05|2539.25|2524.45|2536.15|2521.35|20
1737664260000|2025-01-23 20:31:00|2538.7|2523.9|2543.65|2528.85|2544.55|2529.75|2538.7|2523.9|24
1737664270000|2025-01-23 20:31:10|2543.5|2528.7|2545.9|2531.1|2545.9|2531.1|2543|2528.2|18
1737664280000|2025-01-23 20:31:20|2546.4|2531.6|2541.5|2526.7|2546.55|2531.75|2541.5|2526.7|20
1737664290000|2025-01-23 20:31:30|2542.05|2527.25|2548.9|2534.1|2548.9|2534.1|2540.25|2525.45|31
1737664300000|2025-01-23 20:31:40|2548.4|2533.6|2547.05|2532.25|2548.4|2533.6|2546.9|2532.1|22
1737664310000|2025-01-23 20:31:50|2547|2532.2|2547.45|2532.65|2549|2534.2|2545.05|2530.25|29
1737664320000|2025-01-23 20:32:00|2547.25|2532.45|2544.85|2530.05|2547.5|2532.7|2541.4|2526.6|33
1737664330000|2025-01-23 20:32:10|2545.8|2531|2546.65|2531.85|2546.7|2531.9|2544.5|2529.7|21
1737664340000|2025-01-23 20:32:20|2547.15|2532.35|2551.5|2536.7|2552.3|2537.5|2547.15|2532.35|20
1737664350000|2025-01-23 20:32:30|2552|2537.2|2553.4|2538.6|2553.4|2538.6|2549.9|2535.1|14
1737664360000|2025-01-23 20:32:40|2554.25|2539.45|2553|2538.2|2554.8|2540|2553|2538.2|20
1737664370000|2025-01-23 20:32:50|2553.05|2538.25|2554.5|2539.7|2555|2540.2|2553.05|2538.25|27
1737664380000|2025-01-23 20:33:00|2554|2539.2|2560.9|2546.1|2560.9|2546.1|2552.4|2537.6|16
1737664390000|2025-01-23 20:33:10|2561.55|2546.75|2559.9|2545.1|2561.55|2546.75|2558.25|2543.45|21
1737664400000|2025-01-23 20:33:20|2559.4|2544.6|2555.4|2540.6|2559.4|2544.6|2554.9|2540.1|17
1737664410000|2025-01-23 20:33:30|2558.9|2544.1|2564.4|2549.6|2564.9|2550.1|2558.9|2544.1|10
1737664420000|2025-01-23 20:33:40|2563.9|2549.1|2565.05|2550.25|2565.05|2550.25|2563.9|2549.1|9
1737664430000|2025-01-23 20:33:50|2564.4|2549.6|2567.8|2553|2567.8|2553|2563.9|2549.1|16
1737664440000|2025-01-23 20:34:00|2567.9|2553.1|2572.9|2558.1|2573.9|2559.1|2567.35|2552.55|15
1737664450000|2025-01-23 20:34:10|2573|2558.2|2573.9|2559.1|2573.9|2559.1|2572.2|2557.4|21
1737664460000|2025-01-23 20:34:20|2573.4|2558.6|2572.55|2557.75|2574.35|2559.55|2572.15|2557.35|15
1737664470000|2025-01-23 20:34:30|2572.65|2557.85|2572.75|2557.95|2574.35|2559.55|2571.75|2556.95|17
1737664480000|2025-01-23 20:34:40|2573.3|2558.5|2575.35|2560.55|2575.4|2560.6|2573.3|2558.5|8
1737664490000|2025-01-23 20:34:50|2575.65|2560.85|2572.9|2558.1|2575.65|2560.85|2572.9|2558.1|16
1737664500000|2025-01-23 20:35:00|2572.8|2558|2568.55|2553.75|2572.8|2558|2568.55|2553.75|20
1737664510000|2025-01-23 20:35:10|2568.85|2554.05|2561.9|2547.1|2569.3|2554.5|2560.9|2546.1|20
1737664520000|2025-01-23 20:35:20|2561.75|2546.95|2559.55|2544.75|2561.75|2546.95|2559.55|2544.75|16
1737664530000|2025-01-23 20:35:30|2559.05|2544.25|2557.9|2543.1|2559.05|2544.25|2555.15|2540.35|23
1737664540000|2025-01-23 20:35:40|2558.4|2543.6|2557.9|2543.1|2562.4|2547.6|2557.9|2543.1|22
1737664550000|2025-01-23 20:35:50|2557.4|2542.6|2555.15|2540.35|2557.4|2542.6|2554.9|2540.1|21
1737664560000|2025-01-23 20:36:00|2555.25|2540.45|2559.5|2544.7|2560.8|2546|2555.2|2540.4|28
1737664570000|2025-01-23 20:36:10|2559.45|2544.65|2556.3|2541.5|2559.5|2544.7|2555.4|2540.6|24
1737664580000|2025-01-23 20:36:20|2556.45|2541.65|2562.15|2547.35|2563.3|2548.5|2556.4|2541.6|27
1737664590000|2025-01-23 20:36:30|2562.25|2547.45|2558.9|2544.1|2563.9|2549.1|2558.9|2544.1|25
1737664600000|2025-01-23 20:36:40|2557.1|2542.3|2562.1|2547.3|2564.55|2549.75|2557.1|2542.3|28
1737664610000|2025-01-23 20:36:50|2560.3|2545.5|2557.4|2542.6|2564.05|2549.25|2557.4|2542.6|30
1737664620000|2025-01-23 20:37:00|2556.9|2542.1|2555.1|2540.3|2557.4|2542.6|2554.4|2539.6|21
1737664630000|2025-01-23 20:37:10|2554.6|2539.8|2554.2|2539.4|2556.7|2541.9|2553.7|2538.9|23
1737664640000|2025-01-23 20:37:20|2553.9|2539.1|2553.25|2538.45|2554.9|2540.1|2551.55|2536.75|19
1737664650000|2025-01-23 20:37:30|2554.1|2539.3|2558.4|2543.6|2558.4|2543.6|2554.1|2539.3|30
1737664660000|2025-01-23 20:37:40|2558.8|2544|2561.1|2546.3|2561.1|2546.3|2558.25|2543.45|19
1737664670000|2025-01-23 20:37:50|2560.9|2546.1|2564.3|2549.5|2564.3|2549.5|2560.9|2546.1|13
1737664680000|2025-01-23 20:38:00|2565.4|2550.6|2563|2548.2|2565.4|2550.6|2561.4|2546.6|16
1737664690000|2025-01-23 20:38:10|2563.5|2548.7|2565.05|2550.25|2565.4|2550.6|2563.5|2548.7|16
1737664700000|2025-01-23 20:38:20|2565.15|2550.35|2565.95|2551.15|2566.65|2551.85|2564.4|2549.6|24
1737664710000|2025-01-23 20:38:30|2565.4|2550.6|2569.15|2554.35|2569.15|2554.35|2563.9|2549.1|20
1737664720000|2025-01-23 20:38:40|2569.1|2554.3|2567.6|2552.8|2569.4|2554.6|2567.5|2552.7|21
1737664730000|2025-01-23 20:38:50|2568.3|2553.5|2568.25|2553.45|2568.65|2553.85|2567.05|2552.25|18
1737664740000|2025-01-23 20:39:00|2567.9|2553.1|2564.8|2550|2567.9|2553.1|2564|2549.2|25
1737664750000|2025-01-23 20:39:10|2565.55|2550.75|2564.9|2550.1|2568.2|2553.4|2563.4|2548.6|21
1737664760000|2025-01-23 20:39:20|2565.3|2550.5|2563|2548.2|2567.5|2552.7|2563|2548.2|25
1737664770000|2025-01-23 20:39:30|2563.1|2548.3|2555.9|2541.1|2563.15|2548.35|2555.9|2541.1|20
1737664780000|2025-01-23 20:39:40|2555.4|2540.6|2554.9|2540.1|2557.05|2542.25|2554.9|2540.1|13
1737664790000|2025-01-23 20:39:50|2555|2540.2|2553.9|2539.1|2556.9|2542.1|2553.9|2539.1|24
1737664800000|2025-01-23 20:40:00|2554.4|2539.6|2553.4|2538.6|2554.9|2540.1|2553.1|2538.3|21
1737664810000|2025-01-23 20:40:10|2552.9|2538.1|2554.95|2540.15|2555.8|2541|2552.35|2537.55|32
1737664820000|2025-01-23 20:40:20|2555.15|2540.35|2552.9|2538.1|2555.15|2540.35|2552|2537.2|25
1737664830000|2025-01-23 20:40:30|2552.55|2537.75|2553.3|2538.5|2553.35|2538.55|2550.9|2536.1|26
1737664840000|2025-01-23 20:40:40|2553.5|2538.7|2554.05|2539.25|2555.15|2540.35|2553.3|2538.5|26
1737664850000|2025-01-23 20:40:50|2553.5|2538.7|2551.4|2536.6|2553.5|2538.7|2551.4|2536.6|15
1737664860000|2025-01-23 20:41:00|2551.55|2536.75|2549.4|2534.6|2552.25|2537.45|2549.4|2534.6|25
1737664870000|2025-01-23 20:41:10|2549.9|2535.1|2551.15|2536.35|2551.2|2536.4|2549.5|2534.7|26
1737664880000|2025-01-23 20:41:20|2551.6|2536.8|2552.6|2537.8|2552.6|2537.8|2548.8|2534|21
1737664890000|2025-01-23 20:41:30|2552.75|2537.95|2558.7|2543.9|2558.7|2543.9|2551.7|2536.9|29
1737664900000|2025-01-23 20:41:40|2559|2544.2|2558|2543.2|2559.2|2544.4|2557.3|2542.5|32
1737664910000|2025-01-23 20:41:50|2557.95|2543.15|2559.8|2545|2559.8|2545|2556.9|2542.1|28
1737664920000|2025-01-23 20:42:00|2560.15|2545.35|2559.7|2544.9|2560.7|2545.9|2559.3|2544.5|31
1737664930000|2025-01-23 20:42:10|2559.6|2544.8|2559.6|2544.8|2559.7|2544.9|2557.9|2543.1|25
1737664940000|2025-01-23 20:42:20|2559.65|2544.85|2557.25|2542.45|2559.7|2544.9|2556.4|2541.6|25
1737664950000|2025-01-23 20:42:30|2557.05|2542.25|2554.25|2539.45|2557.05|2542.25|2553|2538.2|23
1737664960000|2025-01-23 20:42:40|2554.2|2539.4|2556.9|2542.1|2558.1|2543.3|2554.2|2539.4|20
1737664970000|2025-01-23 20:42:50|2557.4|2542.6|2559.4|2544.6|2561.1|2546.3|2557.4|2542.6|15
1737664980000|2025-01-23 20:43:00|2558.9|2544.1|2562|2547.2|2562.1|2547.3|2557.9|2543.1|13
1737664990000|2025-01-23 20:43:10|2562.05|2547.25|2563.05|2548.25|2564|2549.2|2562.05|2547.25|16
1737665000000|2025-01-23 20:43:20|2563.55|2548.75|2562.15|2547.35|2564.05|2549.25|2562|2547.2|10
1737665010000|2025-01-23 20:43:30|2562.5|2547.7|2562.9|2548.1|2562.9|2548.1|2561|2546.2|14
1737665020000|2025-01-23 20:43:40|2563.05|2548.25|2567.4|2552.6|2567.4|2552.6|2563.05|2548.25|6
1737665030000|2025-01-23 20:43:50|2567.9|2553.1|2568.95|2554.15|2568.95|2554.15|2567.9|2553.1|2
1737665040000|2025-01-23 20:44:00|2568.9|2554.1|2567.05|2552.25|2569.9|2555.1|2567.05|2552.25|19
1737665050000|2025-01-23 20:44:10|2566.9|2552.1|2565.7|2550.9|2566.9|2552.1|2565.65|2550.85|17
1737665060000|2025-01-23 20:44:20|2565.65|2550.85|2565|2550.2|2566.7|2551.9|2564.5|2549.7|28
1737665070000|2025-01-23 20:44:30|2565.15|2550.35|2562.9|2548.1|2565.15|2550.35|2562.45|2547.65|23
1737665080000|2025-01-23 20:44:40|2562.65|2547.85|2558.55|2543.75|2562.7|2547.9|2557.9|2543.1|24
1737665090000|2025-01-23 20:44:50|2558.9|2544.1|2558.9|2544.1|2559.1|2544.3|2558.85|2544.05|12
1737665100000|2025-01-23 20:45:00|2559.4|2544.6|2564.9|2550.1|2564.9|2550.1|2559.4|2544.6|19
1737665110000|2025-01-23 20:45:10|2564.7|2549.9|2561.35|2546.55|2564.7|2549.9|2560.9|2546.1|9
1737665120000|2025-01-23 20:45:20|2561.6|2546.8|2560.9|2546.1|2564.9|2550.1|2560.9|2546.1|25
1737665130000|2025-01-23 20:45:30|2560.65|2545.85|2561.9|2547.1|2562.9|2548.1|2559.3|2544.5|17
1737665140000|2025-01-23 20:45:40|2562.4|2547.6|2558.3|2543.5|2563.1|2548.3|2558.15|2543.35|28
1737665150000|2025-01-23 20:45:50|2557.9|2543.1|2553.9|2539.1|2558.1|2543.3|2553.9|2539.1|22
1737665160000|2025-01-23 20:46:00|2554.25|2539.45|2553.4|2538.6|2555.9|2541.1|2551.4|2536.6|31
1737665170000|2025-01-23 20:46:10|2552.9|2538.1|2555.25|2540.45|2557.4|2542.6|2552.4|2537.6|21
1737665180000|2025-01-23 20:46:20|2555.3|2540.5|2561.9|2547.1|2561.9|2547.1|2555.2|2540.4|18
1737665190000|2025-01-23 20:46:30|2561.4|2546.6|2558.9|2544.1|2563.9|2549.1|2558.45|2543.65|19
1737665200000|2025-01-23 20:46:40|2559.4|2544.6|2558.9|2544.1|2560.35|2545.55|2557.3|2542.5|28
1737665210000|2025-01-23 20:46:50|2558.85|2544.05|2558.4|2543.6|2559.9|2545.1|2558.25|2543.45|30
1737665220000|2025-01-23 20:47:00|2558.15|2543.35|2557.4|2542.6|2558.65|2543.85|2554.65|2539.85|28
1737665230000|2025-01-23 20:47:10|2555.8|2541|2556.65|2541.85|2556.65|2541.85|2553.45|2538.65|30
1737665240000|2025-01-23 20:47:20|2556.15|2541.35|2554.7|2539.9|2558.7|2543.9|2554.7|2539.9|32
1737665250000|2025-01-23 20:47:30|2554.35|2539.55|2551.6|2536.8|2554.7|2539.9|2551.6|2536.8|26
1737665260000|2025-01-23 20:47:40|2552|2537.2|2552.25|2537.45|2552.9|2538.1|2551.5|2536.7|23
1737665270000|2025-01-23 20:47:50|2552.6|2537.8|2558.75|2543.95|2559.8|2545|2552.6|2537.8|26
1737665280000|2025-01-23 20:48:00|2558.35|2543.55|2564.25|2549.45|2564.65|2549.85|2557.6|2542.8|31
1737665290000|2025-01-23 20:48:10|2564.7|2549.9|2564.7|2549.9|2565.25|2550.45|2563.4|2548.6|25
1737665300000|2025-01-23 20:48:20|2564.55|2549.75|2565.9|2551.1|2568.65|2553.85|2563.4|2548.6|23
1737665310000|2025-01-23 20:48:30|2566.2|2551.4|2567.2|2552.4|2568.55|2553.75|2566.1|2551.3|25
1737665320000|2025-01-23 20:48:40|2567.05|2552.25|2569.05|2554.25|2569.1|2554.3|2566.2|2551.4|26
1737665330000|2025-01-23 20:48:50|2569.2|2554.4|2569|2554.2|2570.3|2555.5|2568.35|2553.55|26
1737665340000|2025-01-23 20:49:00|2568.75|2553.95|2566.3|2551.5|2568.75|2553.95|2565.1|2550.3|24
1737665350000|2025-01-23 20:49:10|2566.5|2551.7|2568.25|2553.45|2568.6|2553.8|2566.05|2551.25|24
1737665360000|2025-01-23 20:49:20|2568.6|2553.8|2565|2550.2|2569.05|2554.25|2565|2550.2|12
1737665370000|2025-01-23 20:49:30|2564.9|2550.1|2558.55|2543.75|2564.9|2550.1|2557.25|2542.45|29
1737665380000|2025-01-23 20:49:40|2558.25|2543.45|2560.3|2545.5|2561.7|2546.9|2558.05|2543.25|29
1737665390000|2025-01-23 20:49:50|2559.7|2544.9|2556.15|2541.35|2562.25|2547.45|2556.15|2541.35|29
1737665400000|2025-01-23 20:50:00|2556.3|2541.5|2561.3|2546.5|2562|2547.2|2556.3|2541.5|31
1737665410000|2025-01-23 20:50:10|2561.1|2546.3|2556.95|2542.15|2561.1|2546.3|2556.95|2542.15|26
1737665420000|2025-01-23 20:50:20|2556.5|2541.7|2555.65|2540.85|2558.15|2543.35|2554.15|2539.35|30
1737665430000|2025-01-23 20:50:30|2556|2541.2|2558.95|2544.15|2558.95|2544.15|2555.6|2540.8|24
1737665440000|2025-01-23 20:50:40|2559.5|2544.7|2556.1|2541.3|2562.1|2547.3|2556.1|2541.3|21
1737665450000|2025-01-23 20:50:50|2556.6|2541.8|2555.45|2540.65|2556.8|2542|2555.2|2540.4|27
1737665460000|2025-01-23 20:51:00|2555.3|2540.5|2557.9|2543.1|2558.55|2543.75|2555.3|2540.5|32
1737665470000|2025-01-23 20:51:10|2557.65|2542.85|2555.2|2540.4|2558.95|2544.15|2553.9|2539.1|34
1737665480000|2025-01-23 20:51:20|2555|2540.2|2551.05|2536.25|2555|2540.2|2550.4|2535.6|34
1737665490000|2025-01-23 20:51:30|2551|2536.2|2549.2|2534.4|2551.7|2536.9|2548.3|2533.5|33
1737665500000|2025-01-23 20:51:40|2549.1|2534.3|2548|2533.2|2549.6|2534.8|2547.25|2532.45|25
1737665510000|2025-01-23 20:51:50|2548.5|2533.7|2550.35|2535.55|2552.65|2537.85|2548.05|2533.25|29
1737665520000|2025-01-23 20:52:00|2550.15|2535.35|2548.4|2533.6|2551.25|2536.45|2547.05|2532.25|28
1737665530000|2025-01-23 20:52:10|2547.7|2532.9|2545.35|2530.55|2547.95|2533.15|2545.35|2530.55|18
1737665540000|2025-01-23 20:52:20|2545.65|2530.85|2541.8|2527|2546.45|2531.65|2541.25|2526.45|20
1737665550000|2025-01-23 20:52:30|2542.1|2527.3|2541.1|2526.3|2545.15|2530.35|2541.1|2526.3|27
1737665560000|2025-01-23 20:52:40|2540.9|2526.1|2535.15|2520.35|2541.25|2526.45|2535.15|2520.35|24
1737665570000|2025-01-23 20:52:50|2535.55|2520.75|2538.05|2523.25|2538.05|2523.25|2535.25|2520.45|25
1737665580000|2025-01-23 20:53:00|2538|2523.2|2536.65|2521.85|2538|2523.2|2536|2521.2|27
1737665590000|2025-01-23 20:53:10|2536.25|2521.45|2537.9|2523.1|2537.9|2523.1|2535.5|2520.7|22
1737665600000|2025-01-23 20:53:20|2538.2|2523.4|2537.8|2523|2541.35|2526.55|2537.4|2522.6|27
1737665610000|2025-01-23 20:53:30|2538.25|2523.45|2536.6|2521.8|2539|2524.2|2535.95|2521.15|20
1737665620000|2025-01-23 20:53:40|2536.4|2521.6|2536.25|2521.45|2536.4|2521.6|2535.95|2521.15|13
1737665630000|2025-01-23 20:53:50|2535.35|2520.55|2531.3|2516.5|2535.35|2520.55|2531.25|2516.45|19
1737665640000|2025-01-23 20:54:00|2531.1|2516.3|2534|2519.2|2534.9|2520.1|2529.25|2514.45|26
1737665650000|2025-01-23 20:54:10|2534.3|2519.5|2530.9|2516.1|2534.9|2520.1|2530.9|2516.1|23
1737665660000|2025-01-23 20:54:20|2530.5|2515.7|2529.25|2514.45|2531.05|2516.25|2529.25|2514.45|12
1737665670000|2025-01-23 20:54:30|2528.35|2513.55|2526.55|2511.75|2531.05|2516.25|2526.25|2511.45|25
1737665680000|2025-01-23 20:54:40|2526.3|2511.5|2528.9|2514.1|2528.9|2514.1|2526.05|2511.25|26
1737665690000|2025-01-23 20:54:50|2527.9|2513.1|2528.4|2513.6|2531|2516.2|2527.9|2513.1|17
1737665700000|2025-01-23 20:55:00|2528.1|2513.3|2524.9|2510.1|2528.1|2513.3|2524.9|2510.1|7
1737665710000|2025-01-23 20:55:10|2524.95|2510.15|2524.9|2510.1|2525.15|2510.35|2524.9|2510.1|13
1737665720000|2025-01-23 20:55:20|2523.9|2509.1|2521.55|2506.75|2523.9|2509.1|2520.2|2505.4|20
1737665730000|2025-01-23 20:55:30|2521|2506.2|2519.9|2505.1|2521|2506.2|2518.9|2504.1|12
1737665740000|2025-01-23 20:55:40|2519.4|2504.6|2527|2512.2|2528.55|2513.75|2519.05|2504.25|23
1737665750000|2025-01-23 20:55:50|2526.5|2511.7|2521.5|2506.7|2526.5|2511.7|2521.4|2506.6|11
1737665760000|2025-01-23 20:56:00|2521.9|2507.1|2518.9|2504.1|2522.4|2507.6|2517.9|2503.1|14
1737665770000|2025-01-23 20:56:10|2517.9|2503.1|2515.9|2501.1|2517.9|2503.1|2515.9|2501.1|8
1737665780000|2025-01-23 20:56:20|2516.15|2501.35|2511.9|2497.1|2516.15|2501.35|2510.9|2496.1|14
1737665790000|2025-01-23 20:56:30|2512.4|2497.6|2510.9|2496.1|2512.4|2497.6|2510.9|2496.1|11
1737665800000|2025-01-23 20:56:40|2511.1|2496.3|2511.9|2497.1|2512.4|2497.6|2510.4|2495.6|21
1737665810000|2025-01-23 20:56:50|2512.35|2497.55|2519.4|2504.6|2519.4|2504.6|2512.35|2497.55|25
1737665820000|2025-01-23 20:57:00|2519.6|2504.8|2519.9|2505.1|2521.4|2506.6|2519.4|2504.6|16
1737665830000|2025-01-23 20:57:10|2520.05|2505.25|2526.9|2512.1|2526.9|2512.1|2517.9|2503.1|18
1737665840000|2025-01-23 20:57:20|2528.9|2514.1|2528.9|2514.1|2531.4|2516.6|2528.4|2513.6|12
1737665850000|2025-01-23 20:57:30|2529.1|2514.3|2529.4|2514.6|2531.4|2516.6|2529.1|2514.3|12
1737665860000|2025-01-23 20:57:40|2528.9|2514.1|2528.4|2513.6|2531.4|2516.6|2528.4|2513.6|20
1737665870000|2025-01-23 20:57:50|2528.65|2513.85|2529.5|2514.7|2530.4|2515.6|2528.65|2513.85|15
1737665880000|2025-01-23 20:58:00|2529.6|2514.8|2529.45|2514.65|2530.9|2516.1|2528.9|2514.1|12
1737665890000|2025-01-23 20:58:10|2528.85|2514.05|2526.4|2511.6|2529.55|2514.75|2526.4|2511.6|20
1737665900000|2025-01-23 20:58:20|2526.75|2511.95|2530.4|2515.6|2530.45|2515.65|2525.4|2510.6|19
1737665910000|2025-01-23 20:58:30|2530.75|2515.95|2532.5|2517.7|2534.8|2520|2530.75|2515.95|19
1737665920000|2025-01-23 20:58:40|2532.4|2517.6|2531.05|2516.25|2532.5|2517.7|2530.95|2516.15|26
1737665930000|2025-01-23 20:58:50|2531.35|2516.55|2527.25|2512.45|2531.7|2516.9|2527.1|2512.3|28
1737665940000|2025-01-23 20:59:00|2527.3|2512.5|2526.3|2511.5|2528.45|2513.65|2525.65|2510.85|30
1737665950000|2025-01-23 20:59:10|2526.9|2512.1|2524.5|2509.7|2526.9|2512.1|2523.95|2509.15|19
1737665960000|2025-01-23 20:59:20|2525.4|2510.6|2522.65|2507.85|2525.4|2510.6|2522.65|2507.85|26
1737665970000|2025-01-23 20:59:30|2522.6|2507.8|2525.6|2510.8|2525.9|2511.1|2522.6|2507.8|30
1737665980000|2025-01-23 20:59:40|2525.4|2510.6|2527.1|2512.3|2527.2|2512.4|2525.2|2510.4|20
1737665990000|2025-01-23 20:59:50|2527.6|2512.8|2528.4|2513.6|2528.4|2513.6|2525.35|2510.55|20
1737666000000|2025-01-23 21:00:00|2528.25|2513.45|2534.4|2519.6|2534.4|2519.6|2526.4|2511.6|22
1737666010000|2025-01-23 21:00:10|2534.5|2519.7|2534.6|2519.8|2536.4|2521.6|2533.4|2518.6|23
1737666020000|2025-01-23 21:00:20|2534.9|2520.1|2538.45|2523.65|2539.4|2524.6|2534.9|2520.1|22
1737666030000|2025-01-23 21:00:30|2538.1|2523.3|2536.9|2522.1|2539.4|2524.6|2536.1|2521.3|23
1737666040000|2025-01-23 21:00:40|2536.4|2521.6|2533.4|2518.6|2536.4|2521.6|2533.4|2518.6|26
1737666050000|2025-01-23 21:00:50|2533.5|2518.7|2527.7|2512.9|2533.5|2518.7|2527.4|2512.6|33
1737666060000|2025-01-23 21:01:00|2527.6|2512.8|2523.4|2508.6|2527.6|2512.8|2523.05|2508.25|21
1737666070000|2025-01-23 21:01:10|2523.3|2508.5|2522.5|2507.7|2523.3|2508.5|2520|2505.2|33
1737666080000|2025-01-23 21:01:20|2522.55|2507.75|2528.05|2513.25|2528.2|2513.4|2522.55|2507.75|20
1737666090000|2025-01-23 21:01:30|2528.7|2513.9|2521.9|2507.1|2528.7|2513.9|2521.9|2507.1|33
1737666100000|2025-01-23 21:01:40|2521.95|2507.15|2525.5|2510.7|2526.4|2511.6|2521.95|2507.15|35
1737666110000|2025-01-23 21:01:50|2524.8|2510|2524.45|2509.65|2527.1|2512.3|2524.1|2509.3|29
1737666120000|2025-01-23 21:02:00|2524.9|2510.1|2519.55|2504.75|2524.9|2510.1|2519.55|2504.75|29
1737666130000|2025-01-23 21:02:10|2519.45|2504.65|2519.65|2504.85|2521.6|2506.8|2519.45|2504.65|34
1737666140000|2025-01-23 21:02:20|2519.95|2505.15|2523.4|2508.6|2525.5|2510.7|2519.8|2505|33
1737666150000|2025-01-23 21:02:30|2523.65|2508.85|2523.1|2508.3|2523.65|2508.85|2520.9|2506.1|28
1737666160000|2025-01-23 21:02:40|2523.5|2508.7|2528.1|2513.3|2528.2|2513.4|2523.5|2508.7|31
1737666170000|2025-01-23 21:02:50|2528.15|2513.35|2526.4|2511.6|2529.3|2514.5|2526|2511.2|27
1737666180000|2025-01-23 21:03:00|2526.5|2511.7|2527.1|2512.3|2528.5|2513.7|2525.05|2510.25|24
1737666190000|2025-01-23 21:03:10|2526.65|2511.85|2523.9|2509.1|2526.65|2511.85|2523.9|2509.1|14
1737666200000|2025-01-23 21:03:20|2523.4|2508.6|2523.9|2509.1|2523.9|2509.1|2521.9|2507.1|20
1737666210000|2025-01-23 21:03:30|2524|2509.2|2528.9|2514.1|2528.9|2514.1|2524|2509.2|28
1737666220000|2025-01-23 21:03:40|2529|2514.2|2527.9|2513.1|2529.15|2514.35|2527.9|2513.1|15
1737666230000|2025-01-23 21:03:50|2528.4|2513.6|2525.9|2511.1|2528.9|2514.1|2525.9|2511.1|12
1737666240000|2025-01-23 21:04:00|2526.4|2511.6|2524.9|2510.1|2528.05|2513.25|2524.9|2510.1|14
1737666250000|2025-01-23 21:04:10|2523.9|2509.1|2525.95|2511.15|2525.95|2511.15|2523.05|2508.25|20
1737666260000|2025-01-23 21:04:20|2526|2511.2|2528.15|2513.35|2529.9|2515.1|2526|2511.2|33
1737666270000|2025-01-23 21:04:30|2528.05|2513.25|2529.95|2515.15|2530.1|2515.3|2527.55|2512.75|31
1737666280000|2025-01-23 21:04:40|2529.7|2514.9|2524.95|2510.15|2529.7|2514.9|2524.95|2510.15|25
1737666290000|2025-01-23 21:04:50|2525|2510.2|2524.45|2509.65|2525.75|2510.95|2523.95|2509.15|29
1737666300000|2025-01-23 21:05:00|2524.5|2509.7|2523.25|2508.45|2524.5|2509.7|2522.15|2507.35|26
1737666310000|2025-01-23 21:05:10|2523.9|2509.1|2525.45|2510.65|2528.15|2513.35|2523.9|2509.1|30
1737666320000|2025-01-23 21:05:20|2525.5|2510.7|2522.4|2507.6|2526.5|2511.7|2522.4|2507.6|26
1737666330000|2025-01-23 21:05:30|2521.9|2507.1|2518.35|2503.55|2521.9|2507.1|2518.35|2503.55|26
1737666340000|2025-01-23 21:05:40|2518.5|2503.7|2516.9|2502.1|2519|2504.2|2515.1|2500.3|34
1737666350000|2025-01-23 21:05:50|2516.4|2501.6|2516.1|2501.3|2516.4|2501.6|2514.9|2500.1|18
1737666360000|2025-01-23 21:06:00|2516.15|2501.35|2514.9|2500.1|2516.4|2501.6|2513.9|2499.1|20
1737666370000|2025-01-23 21:06:10|2515.05|2500.25|2513.3|2498.5|2515.9|2501.1|2512.9|2498.1|25
1737666380000|2025-01-23 21:06:20|2513.15|2498.35|2517.15|2502.35|2517.15|2502.35|2512.9|2498.1|33
1737666390000|2025-01-23 21:06:30|2517.3|2502.5|2516.55|2501.75|2520.5|2505.7|2516.2|2501.4|33
1737666400000|2025-01-23 21:06:40|2516.5|2501.7|2512.4|2497.6|2516.85|2502.05|2512.4|2497.6|32
1737666410000|2025-01-23 21:06:50|2512.3|2497.5|2511.4|2496.6|2512.9|2498.1|2510.95|2496.15|25
1737666420000|2025-01-23 21:07:00|2511.7|2496.9|2512.4|2497.6|2512.4|2497.6|2510.35|2495.55|26
1737666430000|2025-01-23 21:07:10|2513.4|2498.6|2511.95|2497.15|2513.7|2498.9|2511.95|2497.15|20
1737666440000|2025-01-23 21:07:20|2512.3|2497.5|2506.85|2492.05|2512.3|2497.5|2506.85|2492.05|29
1737666450000|2025-01-23 21:07:30|2506.4|2491.6|2507.4|2492.6|2507.4|2492.6|2505.4|2490.6|27
1737666460000|2025-01-23 21:07:40|2507.9|2493.1|2507.6|2492.8|2507.9|2493.1|2506.1|2491.3|19
1737666470000|2025-01-23 21:07:50|2507.4|2492.6|2506.95|2492.15|2508.1|2493.3|2506.1|2491.3|30
1737666480000|2025-01-23 21:08:00|2507|2492.2|2507.05|2492.25|2507.95|2493.15|2506.6|2491.8|23
1737666490000|2025-01-23 21:08:10|2507.15|2492.35|2508.2|2493.4|2510.8|2496|2507.15|2492.35|33
1737666500000|2025-01-23 21:08:20|2508.8|2494|2509.45|2494.65|2509.9|2495.1|2508.75|2493.95|21
1737666510000|2025-01-23 21:08:30|2509.3|2494.5|2514.75|2499.95|2514.75|2499.95|2509.3|2494.5|21
1737666520000|2025-01-23 21:08:40|2514.65|2499.85|2516.65|2501.85|2517|2502.2|2514.65|2499.85|26
1737666530000|2025-01-23 21:08:50|2516.85|2502.05|2517.4|2502.6|2517.4|2502.6|2516.15|2501.35|21
1737666540000|2025-01-23 21:09:00|2517.2|2502.4|2520.4|2505.6|2520.4|2505.6|2516.55|2501.75|23
1737666550000|2025-01-23 21:09:10|2521.05|2506.25|2523.4|2508.6|2524.4|2509.6|2521.05|2506.25|9
1737666560000|2025-01-23 21:09:20|2523.3|2508.5|2523.4|2508.6|2524.9|2510.1|2523.3|2508.5|8
1737666570000|2025-01-23 21:09:30|2523.2|2508.4|2517.5|2502.7|2523.25|2508.45|2517.5|2502.7|26
1737666580000|2025-01-23 21:09:40|2517.4|2502.6|2518.2|2503.4|2518.9|2504.1|2516.9|2502.1|13
1737666590000|2025-01-23 21:09:50|2518.1|2503.3|2514.25|2499.45|2518.1|2503.3|2513.95|2499.15|21
1737666600000|2025-01-23 21:10:00|2514.4|2499.6|2511.4|2496.6|2514.65|2499.85|2510.9|2496.1|15
1737666610000|2025-01-23 21:10:10|2511.45|2496.65|2514.65|2499.85|2514.65|2499.85|2511.45|2496.65|18
1737666620000|2025-01-23 21:10:20|2514.45|2499.65|2519.9|2505.1|2519.9|2505.1|2514.45|2499.65|22
1737666630000|2025-01-23 21:10:30|2519.7|2504.9|2522.65|2507.85|2522.9|2508.1|2519.55|2504.75|18
1737666640000|2025-01-23 21:10:40|2522.75|2507.95|2523.4|2508.6|2523.4|2508.6|2521.4|2506.6|12
1737666650000|2025-01-23 21:10:50|2523.9|2509.1|2524.4|2509.6|2524.4|2509.6|2523.9|2509.1|4
1737666660000|2025-01-23 21:11:00|2523.9|2509.1|2522.1|2507.3|2523.9|2509.1|2521.6|2506.8|13
1737666670000|2025-01-23 21:11:10|2522.5|2507.7|2524.3|2509.5|2524.3|2509.5|2522.2|2507.4|8
1737666680000|2025-01-23 21:11:20|2523.8|2509|2519.5|2504.7|2523.8|2509|2519.45|2504.65|22
1737666690000|2025-01-23 21:11:30|2519.6|2504.8|2520.45|2505.65|2520.55|2505.75|2519.45|2504.65|20
1737666700000|2025-01-23 21:11:40|2520.4|2505.6|2519.9|2505.1|2520.8|2506|2517.45|2502.65|21
1737666710000|2025-01-23 21:11:50|2520.4|2505.6|2518.4|2503.6|2520.4|2505.6|2518.4|2503.6|13
1737666720000|2025-01-23 21:12:00|2518.3|2503.5|2516.9|2502.1|2518.75|2503.95|2516.9|2502.1|27
1737666730000|2025-01-23 21:12:10|2516.7|2501.9|2516.4|2501.6|2516.9|2502.1|2515.6|2500.8|20
1737666740000|2025-01-23 21:12:20|2516.6|2501.8|2516.35|2501.55|2518.4|2503.6|2516.35|2501.55|13
1737666750000|2025-01-23 21:12:30|2516.7|2501.9|2514.75|2499.95|2516.7|2501.9|2514.25|2499.45|20
1737666760000|2025-01-23 21:12:40|2514.8|2500|2514.4|2499.6|2514.8|2500|2514.4|2499.6|6
1737666770000|2025-01-23 21:12:50|2514.1|2499.3|2514.3|2499.5|2514.55|2499.75|2514.1|2499.3|8
1737666780000|2025-01-23 21:13:00|2514.25|2499.45|2511.6|2496.8|2514.25|2499.45|2511.25|2496.45|23
1737666790000|2025-01-23 21:13:10|2511.65|2496.85|2511.1|2496.3|2511.65|2496.85|2511.1|2496.3|10
1737666800000|2025-01-23 21:13:20|2511.15|2496.35|2510.7|2495.9|2511.15|2496.35|2510.3|2495.5|10
1737666810000|2025-01-23 21:13:30|2510.75|2495.95|2508.45|2493.65|2510.75|2495.95|2508.45|2493.65|18
1737666820000|2025-01-23 21:13:40|2508.35|2493.55|2507.35|2492.55|2508.35|2493.55|2507.35|2492.55|7
1737666840000|2025-01-23 21:14:00|2507.95|2493.15|2509.4|2494.6|2509.4|2494.6|2507.95|2493.15|7
1737666850000|2025-01-23 21:14:10|2509.45|2494.65|2509.7|2494.9|2510.1|2495.3|2509.45|2494.65|19
1737666860000|2025-01-23 21:14:20|2509.4|2494.6|2508.45|2493.65|2509.4|2494.6|2508.15|2493.35|13
1737666870000|2025-01-23 21:14:30|2508.4|2493.6|2506.9|2492.1|2508.4|2493.6|2506.9|2492.1|11
1737666880000|2025-01-23 21:14:40|2507.15|2492.35|2506.15|2491.35|2507.15|2492.35|2505.4|2490.6|17
1737666890000|2025-01-23 21:14:50|2506.4|2491.6|2506.5|2491.7|2506.5|2491.7|2505.4|2490.6|15
1737666900000|2025-01-23 21:15:00|2506.25|2491.45|2504.55|2489.75|2506.4|2491.6|2504.15|2489.35|16
1737666910000|2025-01-23 21:15:10|2504.6|2489.8|2503.7|2488.9|2504.85|2490.05|2503.7|2488.9|15
1737666920000|2025-01-23 21:15:20|2503.9|2489.1|2500.5|2485.7|2503.9|2489.1|2500.5|2485.7|22
1737666930000|2025-01-23 21:15:30|2500.2|2485.4|2498.55|2483.75|2500.2|2485.4|2498.55|2483.75|25
1737666940000|2025-01-23 21:15:40|2498.45|2483.65|2497.85|2483.05|2498.6|2483.8|2497.85|2483.05|14
1737666950000|2025-01-23 21:15:50|2497.7|2482.9|2496.15|2481.35|2497.7|2482.9|2496.15|2481.35|11
1737666960000|2025-01-23 21:16:00|2496|2481.2|2494.95|2480.15|2496.1|2481.3|2494.9|2480.1|15
1737666970000|2025-01-23 21:16:10|2495.8|2481|2495.25|2480.45|2497.9|2483.1|2495.15|2480.35|24
1737666980000|2025-01-23 21:16:20|2495.15|2480.35|2494.45|2479.65|2495.2|2480.4|2494.4|2479.6|18
1737666990000|2025-01-23 21:16:30|2494.65|2479.85|2496.4|2481.6|2498.9|2484.1|2494.35|2479.55|27
1737667000000|2025-01-23 21:16:40|2496.6|2481.8|2497.9|2483.1|2498.65|2483.85|2496.15|2481.35|26
1737667010000|2025-01-23 21:16:50|2497.65|2482.85|2496.5|2481.7|2498.7|2483.9|2496.25|2481.45|25
1737667020000|2025-01-23 21:17:00|2496.8|2482|2495.2|2480.4|2496.8|2482|2494.95|2480.15|29
1737667030000|2025-01-23 21:17:10|2495.05|2480.25|2494.55|2479.75|2496.5|2481.7|2494.15|2479.35|19
1737667040000|2025-01-23 21:17:20|2494.35|2479.55|2494.85|2480.05|2495.35|2480.55|2494.15|2479.35|23
1737667050000|2025-01-23 21:17:30|2494.65|2479.85|2493.9|2479.1|2494.95|2480.15|2493.7|2478.9|17
1737667060000|2025-01-23 21:17:40|2493.7|2478.9|2491.3|2476.5|2493.7|2478.9|2491.3|2476.5|20
1737667070000|2025-01-23 21:17:50|2491.2|2476.4|2490.15|2475.35|2492.3|2477.5|2488.5|2473.7|24
1737667080000|2025-01-23 21:18:00|2490.2|2475.4|2490.3|2475.5|2491.05|2476.25|2488.5|2473.7|25
1737667090000|2025-01-23 21:18:10|2490.2|2475.4|2488.55|2473.75|2490.2|2475.4|2488.4|2473.6|22
1737667100000|2025-01-23 21:18:20|2488.45|2473.65|2487.7|2472.9|2488.55|2473.75|2487.4|2472.6|17
1737667110000|2025-01-23 21:18:30|2487.45|2472.65|2485.3|2470.5|2487.45|2472.65|2485.1|2470.3|15
1737667120000|2025-01-23 21:18:40|2485.5|2470.7|2482.25|2467.45|2485.5|2470.7|2482.1|2467.3|14
1737667130000|2025-01-23 21:18:50|2482.4|2467.6|2482.05|2467.25|2483.85|2469.05|2482.05|2467.25|19
1737667140000|2025-01-23 21:19:00|2481.9|2467.1|2485.4|2470.6|2487.6|2472.8|2481.9|2467.1|25
1737667150000|2025-01-23 21:19:10|2485.35|2470.55|2485.2|2470.4|2485.35|2470.55|2483.1|2468.3|24
1737667160000|2025-01-23 21:19:20|2485.1|2470.3|2482.6|2467.8|2485.1|2470.3|2482.15|2467.35|18
1737667170000|2025-01-23 21:19:30|2482.45|2467.65|2484.7|2469.9|2485.35|2470.55|2482.45|2467.65|21
1737667180000|2025-01-23 21:19:40|2484.9|2470.1|2490.65|2475.85|2490.7|2475.9|2484.75|2469.95|28
1737667190000|2025-01-23 21:19:50|2491.15|2476.35|2490.5|2475.7|2492.15|2477.35|2489.9|2475.1|20
1737667200000|2025-01-23 21:20:00|2490.1|2475.3|2485.15|2470.35|2490.7|2475.9|2485.15|2470.35|24
1737667210000|2025-01-23 21:20:10|2485|2470.2|2483.9|2469.1|2485.2|2470.4|2483.9|2469.1|20
1737667220000|2025-01-23 21:20:20|2484.05|2469.25|2486.05|2471.25|2486.55|2471.75|2484.05|2469.25|16
1737667230000|2025-01-23 21:20:30|2486.55|2471.75|2486.5|2471.7|2488.05|2473.25|2486.15|2471.35|11
1737667240000|2025-01-23 21:20:40|2486.4|2471.6|2484.4|2469.6|2486.9|2472.1|2484.4|2469.6|11
1737667250000|2025-01-23 21:20:50|2484.5|2469.7|2487.4|2472.6|2487.4|2472.6|2484.5|2469.7|12
1737667260000|2025-01-23 21:21:00|2487.5|2472.7|2487.2|2472.4|2488.9|2474.1|2485.85|2471.05|27
1737667270000|2025-01-23 21:21:10|2486.9|2472.1|2488.4|2473.6|2488.4|2473.6|2486.9|2472.1|12
1737667280000|2025-01-23 21:21:20|2488.45|2473.65|2489.2|2474.4|2489.2|2474.4|2486.9|2472.1|18
1737667290000|2025-01-23 21:21:30|2489|2474.2|2486.9|2472.1|2489.55|2474.75|2486.9|2472.1|12
1737667300000|2025-01-23 21:21:40|2487.25|2472.45|2488.9|2474.1|2489.9|2475.1|2487.25|2472.45|12
1737667310000|2025-01-23 21:21:50|2488.4|2473.6|2487.9|2473.1|2489.4|2474.6|2487.9|2473.1|16
1737667320000|2025-01-23 21:22:00|2488.15|2473.35|2492.1|2477.3|2492.9|2478.1|2488.15|2473.35|17
1737667330000|2025-01-23 21:22:10|2492|2477.2|2492.25|2477.45|2495.4|2480.6|2491.1|2476.3|22
1737667340000|2025-01-23 21:22:20|2492.4|2477.6|2493.1|2478.3|2493.9|2479.1|2492.4|2477.6|13
1737667350000|2025-01-23 21:22:30|2492.8|2478|2490.9|2476.1|2492.8|2478|2490.75|2475.95|12
1737667360000|2025-01-23 21:22:40|2490.7|2475.9|2492.75|2477.95|2492.8|2478|2490.7|2475.9|13
1737667370000|2025-01-23 21:22:50|2493.2|2478.4|2496.4|2481.6|2496.4|2481.6|2493.2|2478.4|12
1737667380000|2025-01-23 21:23:00|2496.9|2482.1|2497.9|2483.1|2498.4|2483.6|2496.9|2482.1|12
1737667390000|2025-01-23 21:23:10|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|1
1737667400000|2025-01-23 21:23:20|2498.9|2484.1|2500.7|2485.9|2501.4|2486.6|2498.9|2484.1|19
1737667410000|2025-01-23 21:23:30|2500.5|2485.7|2503.9|2489.1|2505.4|2490.6|2500.5|2485.7|14
1737667420000|2025-01-23 21:23:40|2503.8|2489|2505.4|2490.6|2505.4|2490.6|2503.4|2488.6|14
1737667430000|2025-01-23 21:23:50|2504.9|2490.1|2506.4|2491.6|2506.4|2491.6|2504.9|2490.1|3
1737667440000|2025-01-23 21:24:00|2505.9|2491.1|2506.9|2492.1|2506.9|2492.1|2505.25|2490.45|10
1737667450000|2025-01-23 21:24:10|2507.9|2493.1|2511.4|2496.6|2511.9|2497.1|2507.9|2493.1|11
1737667460000|2025-01-23 21:24:20|2511.25|2496.45|2510.9|2496.1|2511.9|2497.1|2509.9|2495.1|14
1737667470000|2025-01-23 21:24:30|2511.05|2496.25|2510.8|2496|2511.4|2496.6|2510.2|2495.4|23
1737667480000|2025-01-23 21:24:40|2510.6|2495.8|2510.7|2495.9|2510.8|2496|2509.5|2494.7|17
1737667490000|2025-01-23 21:24:50|2510.4|2495.6|2511.4|2496.6|2511.9|2497.1|2510.05|2495.25|20
1737667500000|2025-01-23 21:25:00|2511.8|2497|2511.3|2496.5|2511.9|2497.1|2509.4|2494.6|20
1737667510000|2025-01-23 21:25:10|2511.35|2496.55|2512.25|2497.45|2512.25|2497.45|2511.35|2496.55|10
1737667520000|2025-01-23 21:25:20|2512.9|2498.1|2512.05|2497.25|2513.4|2498.6|2511.95|2497.15|11
1737667530000|2025-01-23 21:25:30|2512.15|2497.35|2512.4|2497.6|2512.4|2497.6|2511.5|2496.7|7
1737667540000|2025-01-23 21:25:40|2512.3|2497.5|2510.9|2496.1|2512.3|2497.5|2510.1|2495.3|15
1737667550000|2025-01-23 21:25:50|2511.05|2496.25|2510.45|2495.65|2512.4|2497.6|2509.6|2494.8|19
1737667560000|2025-01-23 21:26:00|2510.35|2495.55|2509.4|2494.6|2510.35|2495.55|2508.8|2494|8
1737667570000|2025-01-23 21:26:10|2509.6|2494.8|2512.15|2497.35|2512.15|2497.35|2509.45|2494.65|7
1737667580000|2025-01-23 21:26:20|2513.4|2498.6|2513.9|2499.1|2513.9|2499.1|2513.4|2498.6|6
1737667590000|2025-01-23 21:26:30|2513.8|2499|2513.9|2499.1|2514.4|2499.6|2513.75|2498.95|11
1737667600000|2025-01-23 21:26:40|2513.8|2499|2514|2499.2|2514|2499.2|2513.3|2498.5|9
1737667610000|2025-01-23 21:26:50|2514.4|2499.6|2514.9|2500.1|2515.4|2500.6|2514.4|2499.6|4
1737667620000|2025-01-23 21:27:00|2514.55|2499.75|2511.6|2496.8|2514.55|2499.75|2509.4|2494.6|13
1737667630000|2025-01-23 21:27:10|2511.9|2497.1|2509.65|2494.85|2511.9|2497.1|2509.4|2494.6|18
1737667640000|2025-01-23 21:27:20|2509.75|2494.95|2509.65|2494.85|2509.8|2495|2509.65|2494.85|3
1737667650000|2025-01-23 21:27:30|2508.45|2493.65|2508.9|2494.1|2508.9|2494.1|2508.4|2493.6|4
1737667660000|2025-01-23 21:27:40|2508.65|2493.85|2508.75|2493.95|2508.95|2494.15|2507.9|2493.1|17
1737667670000|2025-01-23 21:27:50|2508.25|2493.45|2508.05|2493.25|2508.7|2493.9|2507.9|2493.1|28
1737667680000|2025-01-23 21:28:00|2508.1|2493.3|2510.25|2495.45|2511.4|2496.6|2508.1|2493.3|29
1737667690000|2025-01-23 21:28:10|2510.4|2495.6|2510.4|2495.6|2511.05|2496.25|2510.4|2495.6|14
1737667700000|2025-01-23 21:28:20|2510.9|2496.1|2510.2|2495.4|2511.9|2497.1|2509.7|2494.9|27
1737667710000|2025-01-23 21:28:30|2509.7|2494.9|2509.7|2494.9|2510.35|2495.55|2509.35|2494.55|18
1737667720000|2025-01-23 21:28:40|2509.9|2495.1|2509.25|2494.45|2510.4|2495.6|2509.1|2494.3|19
1737667730000|2025-01-23 21:28:50|2509.2|2494.4|2508.9|2494.1|2509.4|2494.6|2508.9|2494.1|16
1737667740000|2025-01-23 21:29:00|2509.15|2494.35|2507.3|2492.5|2509.15|2494.35|2506.8|2492|13
1737667750000|2025-01-23 21:29:10|2507.05|2492.25|2503.8|2489|2507.2|2492.4|2503.65|2488.85|19
1737667760000|2025-01-23 21:29:20|2503.75|2488.95|2503.8|2489|2504.05|2489.25|2503.4|2488.6|17
1737667770000|2025-01-23 21:29:30|2503.75|2488.95|2503.9|2489.1|2504.55|2489.75|2503.4|2488.6|16
1737667780000|2025-01-23 21:29:40|2504.25|2489.45|2502.75|2487.95|2504.55|2489.75|2502|2487.2|20
1737667790000|2025-01-23 21:29:50|2503.25|2488.45|2502.4|2487.6|2503.25|2488.45|2502|2487.2|6
1737667800000|2025-01-23 21:30:00|2501.9|2487.1|2499.2|2484.4|2502.6|2487.8|2498.9|2484.1|18
1737667810000|2025-01-23 21:30:10|2498.9|2484.1|2497.9|2483.1|2498.9|2484.1|2496.55|2481.75|26
1737667820000|2025-01-23 21:30:20|2497.65|2482.85|2498.7|2483.9|2499.35|2484.55|2497.15|2482.35|30
1737667830000|2025-01-23 21:30:30|2498.75|2483.95|2498.25|2483.45|2500.9|2486.1|2497.9|2483.1|24
1737667840000|2025-01-23 21:30:40|2497.95|2483.15|2499.05|2484.25|2499.9|2485.1|2497.9|2483.1|15
1737667850000|2025-01-23 21:30:50|2498.55|2483.75|2498.05|2483.25|2499.4|2484.6|2497.9|2483.1|13
1737667860000|2025-01-23 21:31:00|2497.95|2483.15|2497.15|2482.35|2498.75|2483.95|2497|2482.2|23
1737667870000|2025-01-23 21:31:10|2496.9|2482.1|2497.05|2482.25|2497.25|2482.45|2495.95|2481.15|17
1737667880000|2025-01-23 21:31:20|2498.05|2483.25|2494.05|2479.25|2498.9|2484.1|2493.3|2478.5|25
1737667890000|2025-01-23 21:31:30|2493.85|2479.05|2492.4|2477.6|2493.85|2479.05|2491.95|2477.15|17
1737667900000|2025-01-23 21:31:40|2491.85|2477.05|2491.65|2476.85|2491.95|2477.15|2490.95|2476.15|18
1737667910000|2025-01-23 21:31:50|2491.45|2476.65|2490.2|2475.4|2491.8|2477|2490.2|2475.4|16
1737667920000|2025-01-23 21:32:00|2489.7|2474.9|2486.3|2471.5|2489.7|2474.9|2486|2471.2|20
1737667930000|2025-01-23 21:32:10|2486.2|2471.4|2486.8|2472|2486.8|2472|2485.3|2470.5|19
1737667940000|2025-01-23 21:32:20|2486.7|2471.9|2486.25|2471.45|2486.7|2471.9|2485.35|2470.55|20
1737667950000|2025-01-23 21:32:30|2487.1|2472.3|2488.05|2473.25|2488.8|2474|2486.9|2472.1|23
1737667960000|2025-01-23 21:32:40|2488.4|2473.6|2490.15|2475.35|2490.65|2475.85|2488.4|2473.6|19
1737667970000|2025-01-23 21:32:50|2490.6|2475.8|2492.2|2477.4|2492.2|2477.4|2490.35|2475.55|14
1737667980000|2025-01-23 21:33:00|2492.45|2477.65|2494.1|2479.3|2495.9|2481.1|2492.45|2477.65|22
1737667990000|2025-01-23 21:33:10|2493.95|2479.15|2497.4|2482.6|2497.4|2482.6|2493.65|2478.85|22
1737668000000|2025-01-23 21:33:20|2498.4|2483.6|2496.5|2481.7|2499.4|2484.6|2496.5|2481.7|14
1737668010000|2025-01-23 21:33:30|2496.4|2481.6|2498.4|2483.6|2498.4|2483.6|2496.4|2481.6|8
1737668020000|2025-01-23 21:33:40|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|2500.05|2485.25|4
1737668030000|2025-01-23 21:33:50|2501.4|2486.6|2501.75|2486.95|2501.8|2487|2501.4|2486.6|3
1737668040000|2025-01-23 21:34:00|2501.9|2487.1|2504.4|2489.6|2504.4|2489.6|2501.9|2487.1|8
1737668050000|2025-01-23 21:34:10|2503.9|2489.1|2504.4|2489.6|2505.4|2490.6|2503.4|2488.6|16
1737668060000|2025-01-23 21:34:20|2504.1|2489.3|2503.75|2488.95|2504.1|2489.3|2503.55|2488.75|13
1737668070000|2025-01-23 21:34:30|2503.85|2489.05|2504|2489.2|2504|2489.2|2503.75|2488.95|5
1737668080000|2025-01-23 21:34:40|2504.5|2489.7|2506.75|2491.95|2507.4|2492.6|2504.5|2489.7|9
1737668090000|2025-01-23 21:34:50|2507.4|2492.6|2508.4|2493.6|2508.4|2493.6|2507.4|2492.6|11
1737668100000|2025-01-23 21:35:00|2508.9|2494.1|2509.9|2495.1|2509.9|2495.1|2508.9|2494.1|7
1737668110000|2025-01-23 21:35:10|2509.4|2494.6|2511.1|2496.3|2511.4|2496.6|2508.8|2494|13
1737668120000|2025-01-23 21:35:20|2511|2496.2|2511.9|2497.1|2511.9|2497.1|2509.95|2495.15|12
1737668130000|2025-01-23 21:35:30|2511.75|2496.95|2512.9|2498.1|2512.9|2498.1|2511.55|2496.75|5
1737668140000|2025-01-23 21:35:40|2512.8|2498|2513.9|2499.1|2513.9|2499.1|2512.6|2497.8|6
1737668150000|2025-01-23 21:35:50|2514.4|2499.6|2514.4|2499.6|2515.3|2500.5|2514.25|2499.45|7
1737668160000|2025-01-23 21:36:00|2514.9|2500.1|2515.4|2500.6|2515.4|2500.6|2514.5|2499.7|4
1737668170000|2025-01-23 21:36:10|2515.25|2500.45|2513.9|2499.1|2515.25|2500.45|2513.9|2499.1|5
1737668180000|2025-01-23 21:36:20|2514.2|2499.4|2515.4|2500.6|2515.4|2500.6|2514.2|2499.4|6
1737668190000|2025-01-23 21:36:30|2515.05|2500.25|2514.35|2499.55|2515.05|2500.25|2514.25|2499.45|5
1737668200000|2025-01-23 21:36:40|2514.6|2499.8|2517.9|2503.1|2517.9|2503.1|2514.6|2499.8|5
1737668210000|2025-01-23 21:36:50|2518.4|2503.6|2518.4|2503.6|2518.4|2503.6|2518.4|2503.6|1
1737668220000|2025-01-23 21:37:00|2520.4|2505.6|2517.6|2502.8|2520.4|2505.6|2516.9|2502.1|20
1737668230000|2025-01-23 21:37:10|2517.4|2502.6|2515.5|2500.7|2517.4|2502.6|2515.5|2500.7|8
1737668240000|2025-01-23 21:37:20|2515.55|2500.75|2516.4|2501.6|2516.8|2502|2515.45|2500.65|7
1737668250000|2025-01-23 21:37:30|2515.75|2500.95|2512.45|2497.65|2515.75|2500.95|2511.95|2497.15|18
1737668260000|2025-01-23 21:37:40|2512.15|2497.35|2509.95|2495.15|2512.15|2497.35|2509.55|2494.75|20
1737668270000|2025-01-23 21:37:50|2509.85|2495.05|2509.75|2494.95|2509.85|2495.05|2509.75|2494.95|2
1737668280000|2025-01-23 21:38:00|2509.4|2494.6|2509.65|2494.85|2510.6|2495.8|2509.4|2494.6|17
1737668290000|2025-01-23 21:38:10|2509.55|2494.75|2509.9|2495.1|2510.3|2495.5|2509.45|2494.65|9
1737668300000|2025-01-23 21:38:20|2510.2|2495.4|2510.2|2495.4|2510.4|2495.6|2509.9|2495.1|15
1737668310000|2025-01-23 21:38:30|2510.4|2495.6|2510.6|2495.8|2510.9|2496.1|2510.4|2495.6|6
1737668320000|2025-01-23 21:38:40|2510.5|2495.7|2510.5|2495.7|2510.5|2495.7|2510.5|2495.7|1
1737668330000|2025-01-23 21:38:50|2511.4|2496.6|2511.75|2496.95|2511.75|2496.95|2510.9|2496.1|14
1737668340000|2025-01-23 21:39:00|2511.65|2496.85|2510|2495.2|2511.7|2496.9|2509.6|2494.8|21
1737668350000|2025-01-23 21:39:10|2510.2|2495.4|2510|2495.2|2510.7|2495.9|2509.5|2494.7|12
1737668360000|2025-01-23 21:39:20|2510.15|2495.35|2511.05|2496.25|2512.4|2497.6|2510.15|2495.35|9
1737668370000|2025-01-23 21:39:30|2511.1|2496.3|2513.1|2498.3|2513.1|2498.3|2511.1|2496.3|14
1737668380000|2025-01-23 21:39:40|2512.9|2498.1|2517.1|2502.3|2517.1|2502.3|2512.9|2498.1|16
1737668390000|2025-01-23 21:39:50|2516.75|2501.95|2517|2502.2|2517.3|2502.5|2516.4|2501.6|14
1737668400000|2025-01-23 21:40:00|2517.4|2502.6|2519.65|2504.85|2519.9|2505.1|2516.9|2502.1|23
1737668410000|2025-01-23 21:40:10|2519.55|2504.75|2519.9|2505.1|2520.4|2505.6|2519.4|2504.6|19
1737668430000|2025-01-23 21:40:30|2520.4|2505.6|2520.4|2505.6|2520.4|2505.6|2520.4|2505.6|1
1737668440000|2025-01-23 21:40:40|2520.9|2506.1|2521.4|2506.6|2521.4|2506.6|2520.9|2506.1|2
1737668450000|2025-01-23 21:40:50|2522.4|2507.6|2522.4|2507.6|2522.9|2508.1|2522.4|2507.6|7
1737668460000|2025-01-23 21:41:00|2523.4|2508.6|2526.4|2511.6|2526.4|2511.6|2523.4|2508.6|5
1737668470000|2025-01-23 21:41:10|2526.9|2512.1|2529.4|2514.6|2530.9|2516.1|2526.9|2512.1|13
1737668480000|2025-01-23 21:41:20|2529.9|2515.1|2528.6|2513.8|2529.9|2515.1|2528.45|2513.65|14
1737668490000|2025-01-23 21:41:30|2528.55|2513.75|2529.45|2514.65|2529.9|2515.1|2528.55|2513.75|7
1737668500000|2025-01-23 21:41:40|2530.25|2515.45|2530|2515.2|2530.4|2515.6|2529.4|2514.6|8
1737668510000|2025-01-23 21:41:50|2529.5|2514.7|2529.15|2514.35|2529.5|2514.7|2529.15|2514.35|5
1737668520000|2025-01-23 21:42:00|2529.05|2514.25|2529.1|2514.3|2529.75|2514.95|2528.75|2513.95|16
1737668530000|2025-01-23 21:42:10|2529.4|2514.6|2525.9|2511.1|2529.4|2514.6|2525.15|2510.35|23
1737668540000|2025-01-23 21:42:20|2525.4|2510.6|2522.9|2508.1|2525.4|2510.6|2522.9|2508.1|24
1737668550000|2025-01-23 21:42:30|2523.9|2509.1|2523.05|2508.25|2524.9|2510.1|2523.05|2508.25|21
1737668560000|2025-01-23 21:42:40|2522.75|2507.95|2525.4|2510.6|2525.4|2510.6|2522.65|2507.85|17
1737668570000|2025-01-23 21:42:50|2525.9|2511.1|2521.4|2506.6|2525.9|2511.1|2521.4|2506.6|15
1737668580000|2025-01-23 21:43:00|2521.9|2507.1|2519.95|2505.15|2522.9|2508.1|2519.4|2504.6|25
1737668590000|2025-01-23 21:43:10|2520.4|2505.6|2518.75|2503.95|2521.4|2506.6|2518.75|2503.95|24
1737668600000|2025-01-23 21:43:20|2519.55|2504.75|2521.6|2506.8|2521.7|2506.9|2519.4|2504.6|15
1737668610000|2025-01-23 21:43:30|2521.75|2506.95|2521.15|2506.35|2521.75|2506.95|2520.4|2505.6|13
1737668620000|2025-01-23 21:43:40|2520.9|2506.1|2520.4|2505.6|2521.7|2506.9|2520.4|2505.6|21
1737668630000|2025-01-23 21:43:50|2520.65|2505.85|2523.25|2508.45|2523.4|2508.6|2520.4|2505.6|12
1737668640000|2025-01-23 21:44:00|2523.3|2508.5|2523.3|2508.5|2524.75|2509.95|2522.4|2507.6|20
1737668650000|2025-01-23 21:44:10|2523.1|2508.3|2522.4|2507.6|2523.3|2508.5|2522.4|2507.6|17
1737668660000|2025-01-23 21:44:20|2522.9|2508.1|2520.4|2505.6|2523.3|2508.5|2520.4|2505.6|11
1737668670000|2025-01-23 21:44:30|2521.05|2506.25|2520.4|2505.6|2521.3|2506.5|2520.4|2505.6|15
1737668680000|2025-01-23 21:44:40|2520.5|2505.7|2519.9|2505.1|2521.25|2506.45|2519.9|2505.1|11
1737668690000|2025-01-23 21:44:50|2520.65|2505.85|2519.9|2505.1|2520.65|2505.85|2519.9|2505.1|12
1737668700000|2025-01-23 21:45:00|2520.45|2505.65|2521.65|2506.85|2522.65|2507.85|2519.9|2505.1|17
1737668710000|2025-01-23 21:45:10|2520.8|2506|2521.4|2506.6|2521.8|2507|2519.9|2505.1|27
1737668720000|2025-01-23 21:45:20|2520.9|2506.1|2521.4|2506.6|2521.8|2507|2520.9|2506.1|9
1737668730000|2025-01-23 21:45:30|2521.7|2506.9|2522.4|2507.6|2522.4|2507.6|2521.7|2506.9|5
1737668740000|2025-01-23 21:45:40|2522.8|2508|2522.4|2507.6|2522.8|2508|2522.4|2507.6|2
1737668750000|2025-01-23 21:45:50|2522.9|2508.1|2523.4|2508.6|2524.4|2509.6|2522.9|2508.1|6
1737668760000|2025-01-23 21:46:00|2523.3|2508.5|2523.4|2508.6|2523.9|2509.1|2522.9|2508.1|9
1737668770000|2025-01-23 21:46:10|2524.1|2509.3|2524.5|2509.7|2524.6|2509.8|2524.1|2509.3|3
1737668780000|2025-01-23 21:46:20|2524.8|2510|2524.6|2509.8|2525.3|2510.5|2524.4|2509.6|16
1737668790000|2025-01-23 21:46:30|2524.45|2509.65|2523.9|2509.1|2524.5|2509.7|2522.95|2508.15|24
1737668800000|2025-01-23 21:46:40|2523.3|2508.5|2520.1|2505.3|2523.3|2508.5|2520.1|2505.3|15
1737668810000|2025-01-23 21:46:50|2519.4|2504.6|2518.9|2504.1|2520.4|2505.6|2518.9|2504.1|15
1737668820000|2025-01-23 21:47:00|2518.4|2503.6|2514.4|2499.6|2518.75|2503.95|2513.9|2499.1|24
1737668830000|2025-01-23 21:47:10|2514.25|2499.45|2514.65|2499.85|2514.7|2499.9|2513.9|2499.1|12
1737668840000|2025-01-23 21:47:20|2514.7|2499.9|2519.4|2504.6|2519.4|2504.6|2514.7|2499.9|27
1737668850000|2025-01-23 21:47:30|2519.9|2505.1|2518.9|2504.1|2519.9|2505.1|2518.9|2504.1|17
1737668860000|2025-01-23 21:47:40|2519.7|2504.9|2519.4|2504.6|2519.9|2505.1|2519.4|2504.6|4
1737668870000|2025-01-23 21:47:50|2520.4|2505.6|2521|2506.2|2521.4|2506.6|2520.15|2505.35|14
1737668880000|2025-01-23 21:48:00|2521.5|2506.7|2522.9|2508.1|2523.4|2508.6|2521.5|2506.7|18
1737668890000|2025-01-23 21:48:10|2523.25|2508.45|2521.05|2506.25|2523.25|2508.45|2521.05|2506.25|15
1737668900000|2025-01-23 21:48:20|2521|2506.2|2519.1|2504.3|2521.8|2507|2519.1|2504.3|10
1737668910000|2025-01-23 21:48:30|2519.9|2505.1|2518.9|2504.1|2519.9|2505.1|2518.9|2504.1|5
1737668920000|2025-01-23 21:48:40|2519.3|2504.5|2516.35|2501.55|2519.3|2504.5|2516.35|2501.55|21
1737668930000|2025-01-23 21:48:50|2517.15|2502.35|2516.65|2501.85|2517.8|2503|2516.4|2501.6|22
1737668940000|2025-01-23 21:49:00|2516.8|2502|2515|2500.2|2516.8|2502|2515|2500.2|23
1737668950000|2025-01-23 21:49:10|2515.05|2500.25|2515.2|2500.4|2515.4|2500.6|2514.75|2499.95|15
1737668960000|2025-01-23 21:49:20|2515.1|2500.3|2515.9|2501.1|2516.9|2502.1|2515.1|2500.3|13
1737668970000|2025-01-23 21:49:30|2516.7|2501.9|2516.65|2501.85|2517.4|2502.6|2515.9|2501.1|15
1737668980000|2025-01-23 21:49:40|2516.15|2501.35|2515.3|2500.5|2516.45|2501.65|2514.9|2500.1|15
1737668990000|2025-01-23 21:49:50|2514.9|2500.1|2515.55|2500.75|2515.55|2500.75|2514.9|2500.1|10
1737669000000|2025-01-23 21:50:00|2515.4|2500.6|2511.4|2496.6|2515.4|2500.6|2511.15|2496.35|22
1737669010000|2025-01-23 21:50:10|2511.05|2496.25|2509.5|2494.7|2511.3|2496.5|2509.35|2494.55|17
1737669020000|2025-01-23 21:50:20|2509.9|2495.1|2509.9|2495.1|2510.75|2495.95|2509.6|2494.8|14
1737669030000|2025-01-23 21:50:30|2510.3|2495.5|2510.4|2495.6|2510.65|2495.85|2509.9|2495.1|15
1737669040000|2025-01-23 21:50:40|2510.15|2495.35|2508.2|2493.4|2510.15|2495.35|2508.2|2493.4|17
1737669050000|2025-01-23 21:50:50|2507.4|2492.6|2504.9|2490.1|2507.4|2492.6|2504.9|2490.1|7
1737669060000|2025-01-23 21:51:00|2505.15|2490.35|2503.85|2489.05|2505.15|2490.35|2502.85|2488.05|14
1737669070000|2025-01-23 21:51:10|2504.35|2489.55|2504.05|2489.25|2505.7|2490.9|2503.95|2489.15|18
1737669080000|2025-01-23 21:51:20|2504.9|2490.1|2507.2|2492.4|2507.45|2492.65|2504.9|2490.1|15
1737669090000|2025-01-23 21:51:30|2507.05|2492.25|2510|2495.2|2510.55|2495.75|2506.85|2492.05|17
1737669100000|2025-01-23 21:51:40|2510.15|2495.35|2509.8|2495|2510.15|2495.35|2507.9|2493.1|21
1737669110000|2025-01-23 21:51:50|2509.9|2495.1|2509.95|2495.15|2513.9|2499.1|2509.5|2494.7|24
1737669120000|2025-01-23 21:52:00|2510.2|2495.4|2510.45|2495.65|2511.4|2496.6|2509|2494.2|22
1737669130000|2025-01-23 21:52:10|2510.5|2495.7|2511.45|2496.65|2512.4|2497.6|2510.5|2495.7|21
1737669140000|2025-01-23 21:52:20|2511.4|2496.6|2513.55|2498.75|2513.9|2499.1|2511.4|2496.6|16
1737669150000|2025-01-23 21:52:30|2513.45|2498.65|2516.4|2501.6|2516.4|2501.6|2513.4|2498.6|8
1737669160000|2025-01-23 21:52:40|2516.9|2502.1|2517.4|2502.6|2517.4|2502.6|2516.9|2502.1|2
1737669180000|2025-01-23 21:53:00|2517.9|2503.1|2517.9|2503.1|2517.9|2503.1|2517.9|2503.1|1
1737669190000|2025-01-23 21:53:10|2517.65|2502.85|2517.8|2503|2518.15|2503.35|2517.35|2502.55|16
1737669200000|2025-01-23 21:53:20|2517.55|2502.75|2518.7|2503.9|2518.7|2503.9|2517.35|2502.55|10
1737669210000|2025-01-23 21:53:30|2518.8|2504|2518.6|2503.8|2519.1|2504.3|2518.6|2503.8|7
1737669220000|2025-01-23 21:53:40|2518.55|2503.75|2520.9|2506.1|2520.9|2506.1|2518.55|2503.75|15
1737669230000|2025-01-23 21:53:50|2520.75|2505.95|2521.4|2506.6|2521.4|2506.6|2520.45|2505.65|7
1737669250000|2025-01-23 21:54:10|2521.05|2506.25|2520.4|2505.6|2521.05|2506.25|2520.4|2505.6|7
1737669260000|2025-01-23 21:54:20|2520.9|2506.1|2520.9|2506.1|2520.9|2506.1|2520.4|2505.6|13
1737669270000|2025-01-23 21:54:30|2520.05|2505.25|2519.4|2504.6|2520.05|2505.25|2519|2504.2|12
1737669280000|2025-01-23 21:54:40|2519.25|2504.45|2519.65|2504.85|2519.75|2504.95|2518.95|2504.15|13
1737669290000|2025-01-23 21:54:50|2519.8|2505|2520.1|2505.3|2520.9|2506.1|2519.55|2504.75|19
1737669300000|2025-01-23 21:55:00|2520|2505.2|2519.9|2505.1|2520.15|2505.35|2518.05|2503.25|17
1737669310000|2025-01-23 21:55:10|2519.75|2504.95|2519.9|2505.1|2519.9|2505.1|2519.75|2504.95|3
1737669320000|2025-01-23 21:55:20|2520.4|2505.6|2520.4|2505.6|2520.4|2505.6|2520.1|2505.3|4
1737669330000|2025-01-23 21:55:30|2522.5|2507.7|2523.2|2508.4|2523.2|2508.4|2522.5|2507.7|7
1737669340000|2025-01-23 21:55:40|2523.15|2508.35|2523.35|2508.55|2523.35|2508.55|2522.4|2507.6|9
1737669350000|2025-01-23 21:55:50|2523.3|2508.5|2523.25|2508.45|2523.6|2508.8|2523.25|2508.45|9
1737669360000|2025-01-23 21:56:00|2523.2|2508.4|2519.15|2504.35|2523.6|2508.8|2518.9|2504.1|14
1737669370000|2025-01-23 21:56:10|2519.05|2504.25|2518.4|2503.6|2519.3|2504.5|2518.4|2503.6|10
1737669380000|2025-01-23 21:56:20|2517.4|2502.6|2517.45|2502.65|2517.6|2502.8|2516.95|2502.15|12
1737669390000|2025-01-23 21:56:30|2517.65|2502.85|2516.55|2501.75|2517.7|2502.9|2516.05|2501.25|15
1737669400000|2025-01-23 21:56:40|2517.9|2503.1|2519.55|2504.75|2519.8|2505|2517|2502.2|20
1737669410000|2025-01-23 21:56:50|2519.25|2504.45|2518.9|2504.1|2519.9|2505.1|2518.9|2504.1|12
1737669420000|2025-01-23 21:57:00|2518|2503.2|2517.9|2503.1|2518.15|2503.35|2517.9|2503.1|3
1737669430000|2025-01-23 21:57:10|2518.3|2503.5|2516.4|2501.6|2518.3|2503.5|2516.4|2501.6|13
1737669440000|2025-01-23 21:57:20|2517.15|2502.35|2520.4|2505.6|2520.4|2505.6|2516.9|2502.1|15
1737669450000|2025-01-23 21:57:30|2520.35|2505.55|2520.4|2505.6|2520.4|2505.6|2520.35|2505.55|2
1737669460000|2025-01-23 21:57:40|2521.4|2506.6|2521.9|2507.1|2521.9|2507.1|2521.4|2506.6|6
1737669470000|2025-01-23 21:57:50|2521.65|2506.85|2521.4|2506.6|2521.9|2507.1|2521.4|2506.6|6
1737669480000|2025-01-23 21:58:00|2521.3|2506.5|2519.9|2505.1|2522.2|2507.4|2519.9|2505.1|17
1737669490000|2025-01-23 21:58:10|2520.2|2505.4|2519.4|2504.6|2520.25|2505.45|2519.4|2504.6|17
1737669500000|2025-01-23 21:58:20|2519.3|2504.5|2518.8|2504|2519.3|2504.5|2518.8|2504|2
1737669510000|2025-01-23 21:58:30|2518.9|2504.1|2519.75|2504.95|2520.1|2505.3|2518.9|2504.1|8
1737669520000|2025-01-23 21:58:40|2519.8|2505|2519.85|2505.05|2519.95|2505.15|2519.8|2505|3
1737669530000|2025-01-23 21:58:50|2519.75|2504.95|2521.4|2506.6|2521.4|2506.6|2519.65|2504.85|6
1737669540000|2025-01-23 21:59:00|2522.4|2507.6|2520.1|2505.3|2522.4|2507.6|2520.1|2505.3|9
1737669550000|2025-01-23 21:59:10|2519.9|2505.1|2519.4|2504.6|2519.9|2505.1|2519.4|2504.6|14
1737669560000|2025-01-23 21:59:20|2519.3|2504.5|2519.3|2504.5|2519.3|2504.5|2519.3|2504.5|1
1737669570000|2025-01-23 21:59:30|2519.05|2504.25|2517.47|2502.67|2519.05|2504.25|2517.4|2502.6|17
1737669580000|2025-01-23 21:59:40|2517.46|2502.66|2516.17|2501.37|2517.48|2502.68|2515.95|2501.15|23
1737669590000|2025-01-23 21:59:50|2516.2|2501.4|2516.21|2501.41|2516.33|2501.53|2516.19|2501.39|15
1737669600000|2025-01-23 22:00:00|2516.45|2501.65|2512.18|2497.38|2516.48|2501.68|2512.18|2497.38|27
1737669610000|2025-01-23 22:00:10|2512.2|2497.4|2511.76|2496.96|2512.72|2497.92|2511.06|2496.26|30
1737669620000|2025-01-23 22:00:20|2511.91|2497.11|2513.36|2498.56|2513.36|2498.56|2511.06|2496.26|26
1737669630000|2025-01-23 22:00:30|2513.05|2498.25|2512.78|2497.98|2513.05|2498.25|2512.26|2497.46|21
1737669640000|2025-01-23 22:00:40|2512.99|2498.19|2514.51|2499.71|2514.74|2499.94|2512.99|2498.19|24
1737669650000|2025-01-23 22:00:50|2514.47|2499.67|2515.8|2501|2517.31|2502.51|2512.87|2498.07|33
1737669660000|2025-01-23 22:01:00|2515.83|2501.03|2515.67|2500.87|2517.75|2502.95|2515.67|2500.87|29
1737669670000|2025-01-23 22:01:10|2515.65|2500.85|2518.38|2503.58|2518.83|2504.03|2515.65|2500.85|25
1737669680000|2025-01-23 22:01:20|2518.43|2503.63|2516.38|2501.58|2518.43|2503.63|2515.59|2500.79|16
1737669690000|2025-01-23 22:01:30|2516.5|2501.7|2516.95|2502.15|2516.95|2502.15|2516.2|2501.4|15
1737669700000|2025-01-23 22:01:40|2516.92|2502.12|2518.19|2503.39|2518.3|2503.5|2516.77|2501.97|19
1737669710000|2025-01-23 22:01:50|2518|2503.2|2517.42|2502.62|2518|2503.2|2517.26|2502.46|15
1737669720000|2025-01-23 22:02:00|2517.37|2502.57|2521.01|2506.21|2521.21|2506.41|2517.37|2502.57|34
1737669730000|2025-01-23 22:02:10|2521.04|2506.24|2520.72|2505.92|2521.54|2506.74|2520.52|2505.72|28
1737669740000|2025-01-23 22:02:20|2521.17|2506.37|2521.83|2507.03|2521.85|2507.05|2520.9|2506.1|17
1737669750000|2025-01-23 22:02:30|2521.85|2507.05|2521.9|2507.1|2521.93|2507.13|2521.83|2507.03|10
1737669760000|2025-01-23 22:02:40|2521.68|2506.88|2521.17|2506.37|2522.28|2507.48|2520.78|2505.98|20
1737669770000|2025-01-23 22:02:50|2521.21|2506.41|2522.27|2507.47|2522.42|2507.62|2521.21|2506.41|29
1737669780000|2025-01-23 22:03:00|2522.42|2507.62|2523.17|2508.37|2523.17|2508.37|2521.92|2507.12|27
1737669790000|2025-01-23 22:03:10|2523.19|2508.39|2524.88|2510.08|2525.07|2510.27|2522.54|2507.74|19
1737669800000|2025-01-23 22:03:20|2524.72|2509.92|2523.8|2509|2524.72|2509.92|2523.67|2508.87|24
1737669810000|2025-01-23 22:03:30|2523.72|2508.92|2522.48|2507.68|2523.72|2508.92|2521.67|2506.87|29
1737669820000|2025-01-23 22:03:40|2522.4|2507.6|2521.55|2506.75|2522.78|2507.98|2521.44|2506.64|30
1737669830000|2025-01-23 22:03:50|2521.56|2506.76|2522.19|2507.39|2522.8|2508|2521.56|2506.76|19
1737669840000|2025-01-23 22:04:00|2522.15|2507.35|2523.84|2509.04|2524.2|2509.4|2521.74|2506.94|32
1737669850000|2025-01-23 22:04:10|2523.99|2509.19|2524.35|2509.55|2525.04|2510.24|2523.61|2508.81|23
1737669860000|2025-01-23 22:04:20|2524.37|2509.57|2523.55|2508.75|2524.96|2510.16|2522.69|2507.89|25
1737669870000|2025-01-23 22:04:30|2523.4|2508.6|2526.16|2511.36|2526.16|2511.36|2523.36|2508.56|14
1737669880000|2025-01-23 22:04:40|2525.9|2511.1|2529.8|2515|2529.82|2515.02|2525.9|2511.1|22
1737669890000|2025-01-23 22:04:50|2529.82|2515.02|2529.69|2514.89|2529.84|2515.04|2529.24|2514.44|15
1737669900000|2025-01-23 22:05:00|2530.88|2516.08|2531.53|2516.73|2531.6|2516.8|2530.73|2515.93|26
1737669910000|2025-01-23 22:05:10|2531.54|2516.74|2530.17|2515.37|2532.35|2517.55|2529.73|2514.93|29
1737669920000|2025-01-23 22:05:20|2530.35|2515.55|2533.04|2518.24|2533.04|2518.24|2530.35|2515.55|28
1737669930000|2025-01-23 22:05:30|2533.02|2518.22|2533.4|2518.6|2533.6|2518.8|2532.4|2517.6|31
1737669940000|2025-01-23 22:05:40|2533.37|2518.57|2534.39|2519.59|2534.8|2520|2532.7|2517.9|26
1737669950000|2025-01-23 22:05:50|2534.75|2519.95|2534.14|2519.34|2534.76|2519.96|2533.3|2518.5|27
1737669960000|2025-01-23 22:06:00|2534.08|2519.28|2534.58|2519.78|2535.07|2520.27|2533.96|2519.16|23
1737669970000|2025-01-23 22:06:10|2534.55|2519.75|2534.74|2519.94|2534.98|2520.18|2534.28|2519.48|16
1737669980000|2025-01-23 22:06:20|2534.73|2519.93|2536.05|2521.25|2536.74|2521.94|2534.73|2519.93|23
1737669990000|2025-01-23 22:06:30|2535.62|2520.82|2535.16|2520.36|2535.62|2520.82|2534.74|2519.94|11
1737670000000|2025-01-23 22:06:40|2535.29|2520.49|2535.89|2521.09|2535.98|2521.18|2535.29|2520.49|7
1737670010000|2025-01-23 22:06:50|2535.87|2521.07|2537.16|2522.36|2537.57|2522.77|2535.87|2521.07|19
1737670020000|2025-01-23 22:07:00|2537.18|2522.38|2536.62|2521.82|2537.18|2522.38|2536.06|2521.26|19
1737670030000|2025-01-23 22:07:10|2536.63|2521.83|2536.76|2521.96|2537.14|2522.34|2536.42|2521.62|19
1737670040000|2025-01-23 22:07:20|2536.65|2521.85|2535.82|2521.02|2537.12|2522.32|2535.82|2521.02|22
1737670050000|2025-01-23 22:07:30|2535.78|2520.98|2530.38|2515.58|2535.82|2521.02|2530.38|2515.58|31
1737670060000|2025-01-23 22:07:40|2529.72|2514.92|2528.26|2513.46|2529.72|2514.92|2527.75|2512.95|19
1737670070000|2025-01-23 22:07:50|2527.41|2512.61|2523.29|2508.49|2527.41|2512.61|2523.16|2508.36|15
1737670080000|2025-01-23 22:08:00|2523.24|2508.44|2520.99|2506.19|2523.39|2508.59|2520.99|2506.19|35
1737670090000|2025-01-23 22:08:10|2520.98|2506.18|2524.35|2509.55|2524.46|2509.66|2520.98|2506.18|30
1737670100000|2025-01-23 22:08:20|2524.34|2509.54|2525.96|2511.16|2526.24|2511.44|2524.06|2509.26|30
1737670110000|2025-01-23 22:08:30|2525.99|2511.19|2525.98|2511.18|2526.33|2511.53|2525.78|2510.98|20
1737670120000|2025-01-23 22:08:40|2525.94|2511.14|2523.6|2508.8|2525.94|2511.14|2522.66|2507.86|32
1737670130000|2025-01-23 22:08:50|2523.61|2508.81|2522.78|2507.98|2525.26|2510.46|2522.75|2507.95|37
1737670140000|2025-01-23 22:09:00|2522.71|2507.91|2524.57|2509.77|2525.23|2510.43|2522.71|2507.91|21
1737670150000|2025-01-23 22:09:10|2524.62|2509.82|2525.35|2510.55|2526.48|2511.68|2524.6|2509.8|22
1737670160000|2025-01-23 22:09:20|2524.96|2510.16|2524.01|2509.21|2525.33|2510.53|2523.62|2508.82|19
1737670170000|2025-01-23 22:09:30|2523.99|2509.19|2524.6|2509.8|2524.79|2509.99|2523.61|2508.81|18
1737670180000|2025-01-23 22:09:40|2524.59|2509.79|2526.56|2511.76|2527.02|2512.22|2524.59|2509.79|29
1737670190000|2025-01-23 22:09:50|2526.83|2512.03|2527.5|2512.7|2527.88|2513.08|2526.83|2512.03|24
1737670200000|2025-01-23 22:10:00|2527.98|2513.18|2530.88|2516.08|2530.88|2516.08|2527.52|2512.72|30
1737670210000|2025-01-23 22:10:10|2530.77|2515.97|2529.6|2514.8|2530.77|2515.97|2529.59|2514.79|20
1737670220000|2025-01-23 22:10:20|2530.02|2515.22|2531.64|2516.84|2531.64|2516.84|2529.57|2514.77|17
1737670230000|2025-01-23 22:10:30|2531.42|2516.62|2531.6|2516.8|2531.69|2516.89|2531.42|2516.62|16
1737670240000|2025-01-23 22:10:40|2531.59|2516.79|2530.06|2515.26|2531.62|2516.82|2529.8|2515|22
1737670250000|2025-01-23 22:10:50|2529.88|2515.08|2529.55|2514.75|2530.39|2515.59|2529.39|2514.59|26
1737670260000|2025-01-23 22:11:00|2529.35|2514.55|2531.2|2516.4|2531.2|2516.4|2528.92|2514.12|11
1737670270000|2025-01-23 22:11:10|2531.74|2516.94|2537.63|2522.83|2537.67|2522.87|2531.74|2516.94|25
1737670280000|2025-01-23 22:11:20|2537.5|2522.7|2537.7|2522.9|2537.7|2522.9|2537.29|2522.49|31
1737670290000|2025-01-23 22:11:30|2537.77|2522.97|2537.72|2522.92|2537.77|2522.97|2537.59|2522.79|19
1737670300000|2025-01-23 22:11:40|2537.7|2522.9|2538.66|2523.86|2538.97|2524.17|2537.7|2522.9|16
1737670310000|2025-01-23 22:11:50|2538.47|2523.67|2536.9|2522.1|2538.47|2523.67|2536.69|2521.89|20
1737670320000|2025-01-23 22:12:00|2536.68|2521.88|2542.39|2527.59|2542.64|2527.84|2536.37|2521.57|34
1737670330000|2025-01-23 22:12:10|2542.7|2527.9|2541.79|2526.99|2543.04|2528.24|2541.79|2526.99|32
1737670340000|2025-01-23 22:12:20|2541.61|2526.81|2540.96|2526.16|2542.04|2527.24|2540.96|2526.16|21
1737670350000|2025-01-23 22:12:30|2540.85|2526.05|2539.4|2524.6|2541.78|2526.98|2539.4|2524.6|28
1737670360000|2025-01-23 22:12:40|2539.23|2524.43|2538.79|2523.99|2539.93|2525.13|2538.79|2523.99|21
1737670370000|2025-01-23 22:12:50|2538.69|2523.89|2538.72|2523.92|2538.72|2523.92|2535.39|2520.59|31
1737670380000|2025-01-23 22:13:00|2538.75|2523.95|2537.61|2522.81|2538.82|2524.02|2537.44|2522.64|20
1737670390000|2025-01-23 22:13:10|2537.48|2522.68|2538.52|2523.72|2538.95|2524.15|2537.28|2522.48|30
1737670400000|2025-01-23 22:13:20|2538.26|2523.46|2540.27|2525.47|2541.09|2526.29|2538.05|2523.25|23
1737670410000|2025-01-23 22:13:30|2540.29|2525.49|2541.51|2526.71|2541.93|2527.13|2539.8|2525|29
1737670420000|2025-01-23 22:13:40|2541.97|2527.17|2542.64|2527.84|2542.86|2528.06|2541.75|2526.95|23
1737670430000|2025-01-23 22:13:50|2543.2|2528.4|2542.62|2527.82|2543.2|2528.4|2542.52|2527.72|19
1737670440000|2025-01-23 22:14:00|2542.9|2528.1|2543.01|2528.21|2543.24|2528.44|2542.6|2527.8|14
1737670450000|2025-01-23 22:14:10|2542.78|2527.98|2542.66|2527.86|2543.06|2528.26|2542.66|2527.86|12
1737670460000|2025-01-23 22:14:20|2543.01|2528.21|2542.75|2527.95|2543.01|2528.21|2542.74|2527.94|5
1737670470000|2025-01-23 22:14:30|2543.01|2528.21|2548.83|2534.03|2548.83|2534.03|2542.87|2528.07|32
1737670480000|2025-01-23 22:14:40|2550.25|2535.45|2549.69|2534.89|2550.45|2535.65|2549.69|2534.89|30
1737670490000|2025-01-23 22:14:50|2549.67|2534.87|2552.77|2537.97|2553.25|2538.45|2548.7|2533.9|35
1737670500000|2025-01-23 22:15:00|2552.81|2538.01|2550.72|2535.92|2554.48|2539.68|2550.72|2535.92|34
1737670510000|2025-01-23 22:15:10|2550.68|2535.88|2542.88|2528.08|2550.68|2535.88|2542.88|2528.08|38
1737670520000|2025-01-23 22:15:20|2542.67|2527.87|2544.97|2530.17|2544.97|2530.17|2541.81|2527.01|33
1737670530000|2025-01-23 22:15:30|2544.95|2530.15|2544.85|2530.05|2545.1|2530.3|2544.46|2529.66|32
1737670540000|2025-01-23 22:15:40|2545.68|2530.88|2553.46|2538.66|2553.46|2538.66|2545.68|2530.88|37
1737670550000|2025-01-23 22:15:50|2553.5|2538.7|2549.87|2535.07|2553.66|2538.86|2549.68|2534.88|37
1737670560000|2025-01-23 22:16:00|2549.8|2535|2548.09|2533.29|2549.83|2535.03|2545.01|2530.21|35
1737670570000|2025-01-23 22:16:10|2548.25|2533.45|2545.55|2530.75|2548.55|2533.75|2544.39|2529.59|38
1737670580000|2025-01-23 22:16:20|2545.62|2530.82|2545.66|2530.86|2546.09|2531.29|2544.19|2529.39|36
1737670590000|2025-01-23 22:16:30|2545.58|2530.78|2547.26|2532.46|2547.66|2532.86|2545.03|2530.23|35
1737670600000|2025-01-23 22:16:40|2547.58|2532.78|2548.54|2533.74|2548.62|2533.82|2546.86|2532.06|38
1737670610000|2025-01-23 22:16:50|2548.5|2533.7|2549.56|2534.76|2549.56|2534.76|2547.62|2532.82|27
1737670620000|2025-01-23 22:17:00|2550.15|2535.35|2553.6|2538.8|2554.7|2539.9|2549.67|2534.87|36
1737670630000|2025-01-23 22:17:10|2553.63|2538.83|2554.98|2540.18|2555.55|2540.75|2553.63|2538.83|23
1737670640000|2025-01-23 22:17:20|2554.91|2540.11|2555.77|2540.97|2555.77|2540.97|2554.09|2539.29|23
1737670650000|2025-01-23 22:17:30|2555.79|2540.99|2554.72|2539.92|2555.79|2540.99|2553.86|2539.06|28
1737670660000|2025-01-23 22:17:40|2554.71|2539.91|2557.1|2542.3|2557.16|2542.36|2554.71|2539.91|29
1737670670000|2025-01-23 22:17:50|2557.13|2542.33|2557.02|2542.22|2557.13|2542.33|2556.6|2541.8|21
1737670680000|2025-01-23 22:18:00|2556.72|2541.92|2557.51|2542.71|2558.38|2543.58|2556.72|2541.92|27
1737670690000|2025-01-23 22:18:10|2557.16|2542.36|2558.37|2543.57|2558.41|2543.61|2557.11|2542.31|19
1737670700000|2025-01-23 22:18:20|2558.31|2543.51|2560.51|2545.71|2560.51|2545.71|2558.31|2543.51|29
1737670710000|2025-01-23 22:18:30|2560.76|2545.96|2560.87|2546.07|2561.02|2546.22|2560.75|2545.95|14
1737670720000|2025-01-23 22:18:40|2560.81|2546.01|2561.42|2546.62|2561.54|2546.74|2560.17|2545.37|23
1737670730000|2025-01-23 22:18:50|2561.08|2546.28|2561.08|2546.28|2561.42|2546.62|2560.84|2546.04|5
1737670740000|2025-01-23 22:19:00|2561.42|2546.62|2556.75|2541.95|2561.54|2546.74|2556.65|2541.85|24
1737670750000|2025-01-23 22:19:10|2555.85|2541.05|2558.18|2543.38|2558.3|2543.5|2554.58|2539.78|31
1737670760000|2025-01-23 22:19:20|2558.19|2543.39|2557.56|2542.76|2559.39|2544.59|2557.19|2542.39|28
1737670770000|2025-01-23 22:19:30|2557.74|2542.94|2558.23|2543.43|2558.23|2543.43|2556.76|2541.96|25
1737670780000|2025-01-23 22:19:40|2558.27|2543.47|2555.39|2540.59|2558.27|2543.47|2554.49|2539.69|30
1737670790000|2025-01-23 22:19:50|2555.41|2540.61|2556.68|2541.88|2556.75|2541.95|2555.41|2540.61|22
1737670800000|2025-01-23 22:20:00|2556.93|2542.13|2556.42|2541.62|2557.17|2542.37|2555.83|2541.03|26
1737670810000|2025-01-23 22:20:10|2556.43|2541.63|2557.64|2542.84|2557.7|2542.9|2556.39|2541.59|21
1737670820000|2025-01-23 22:20:20|2557.56|2542.76|2557.86|2543.06|2557.86|2543.06|2557.56|2542.76|13
1737670830000|2025-01-23 22:20:30|2557.8|2543|2557.82|2543.02|2558|2543.2|2557.3|2542.5|19
1737670840000|2025-01-23 22:20:40|2557.65|2542.85|2557.61|2542.81|2557.65|2542.85|2556.95|2542.15|22
1737670850000|2025-01-23 22:20:50|2557.59|2542.79|2559.24|2544.44|2559.41|2544.61|2557.59|2542.79|22
1737670860000|2025-01-23 22:21:00|2559.44|2544.64|2564.76|2549.96|2564.76|2549.96|2559.44|2544.64|34
1737670870000|2025-01-23 22:21:10|2564.79|2549.99|2558.45|2543.65|2564.85|2550.05|2558.45|2543.65|33
1737670880000|2025-01-23 22:21:20|2558.59|2543.79|2559.76|2544.96|2560.16|2545.36|2557.02|2542.22|26
1737670890000|2025-01-23 22:21:30|2559.8|2545|2558.65|2543.85|2560.61|2545.81|2558.65|2543.85|22
1737670900000|2025-01-23 22:21:40|2558.63|2543.83|2557.75|2542.95|2558.97|2544.17|2557.51|2542.71|22
1737670910000|2025-01-23 22:21:50|2557.73|2542.93|2557.9|2543.1|2557.9|2543.1|2557.55|2542.75|14
1737670920000|2025-01-23 22:22:00|2557.88|2543.08|2558.91|2544.11|2559.31|2544.51|2557.88|2543.08|26
1737670930000|2025-01-23 22:22:10|2558.98|2544.18|2558.13|2543.33|2559.01|2544.21|2557.85|2543.05|20
1737670940000|2025-01-23 22:22:20|2558.11|2543.31|2558.18|2543.38|2558.38|2543.58|2557.62|2542.82|21
1737670950000|2025-01-23 22:22:30|2558.15|2543.35|2559.41|2544.61|2559.48|2544.68|2558.15|2543.35|15
1737670960000|2025-01-23 22:22:40|2559.43|2544.63|2557.66|2542.86|2559.47|2544.67|2557.4|2542.6|21
1737670970000|2025-01-23 22:22:50|2557.58|2542.78|2557.19|2542.39|2558.08|2543.28|2557.19|2542.39|13
1737670980000|2025-01-23 22:23:00|2557.13|2542.33|2555.31|2540.51|2557.13|2542.33|2555.1|2540.3|19
1737670990000|2025-01-23 22:23:10|2555.33|2540.53|2558.13|2543.33|2558.42|2543.62|2555.33|2540.53|30
1737671000000|2025-01-23 22:23:20|2558.17|2543.37|2560.89|2546.09|2562.26|2547.46|2558.17|2543.37|34
1737671010000|2025-01-23 22:23:30|2560.49|2545.69|2558.72|2543.92|2560.49|2545.69|2558.72|2543.92|27
1737671020000|2025-01-23 22:23:40|2558.73|2543.93|2559.45|2544.65|2559.52|2544.72|2557.21|2542.41|25
1737671030000|2025-01-23 22:23:50|2559.46|2544.66|2558.03|2543.23|2559.97|2545.17|2558.03|2543.23|23
1737671040000|2025-01-23 22:24:00|2558.28|2543.48|2558.25|2543.45|2559.31|2544.51|2557.99|2543.19|27
1737671050000|2025-01-23 22:24:10|2558.55|2543.75|2559.77|2544.97|2559.77|2544.97|2558.55|2543.75|10
1737671060000|2025-01-23 22:24:20|2559.82|2545.02|2560.2|2545.4|2560.22|2545.42|2558.94|2544.14|16
1737671070000|2025-01-23 22:24:30|2560.46|2545.66|2563.75|2548.95|2564.17|2549.37|2560.46|2545.66|26
1737671080000|2025-01-23 22:24:40|2563.98|2549.18|2565.11|2550.31|2565.19|2550.39|2563.63|2548.83|31
1737671090000|2025-01-23 22:24:50|2565.12|2550.32|2565.67|2550.87|2565.7|2550.9|2563.92|2549.12|27
1737671100000|2025-01-23 22:25:00|2565.69|2550.89|2567.11|2552.31|2567.2|2552.4|2565.69|2550.89|27
1737671110000|2025-01-23 22:25:10|2567.01|2552.21|2567.9|2553.1|2568.5|2553.7|2566.36|2551.56|28
1737671120000|2025-01-23 22:25:20|2567.89|2553.09|2568.52|2553.72|2568.52|2553.72|2567.77|2552.97|23
1737671130000|2025-01-23 22:25:30|2568.53|2553.73|2565.55|2550.75|2568.53|2553.73|2565.29|2550.49|26
1737671140000|2025-01-23 22:25:40|2565.54|2550.74|2567.87|2553.07|2567.87|2553.07|2565.54|2550.74|28
1737671150000|2025-01-23 22:25:50|2567.86|2553.06|2565.23|2550.43|2568.03|2553.23|2565.19|2550.39|25
1737671160000|2025-01-23 22:26:00|2565.15|2550.35|2565.22|2550.42|2565.22|2550.42|2565.09|2550.29|9
1737671170000|2025-01-23 22:26:10|2565.25|2550.45|2565.45|2550.65|2565.6|2550.8|2564.24|2549.44|18
1737671180000|2025-01-23 22:26:20|2565.46|2550.66|2566.76|2551.96|2566.88|2552.08|2565.46|2550.66|23
1737671190000|2025-01-23 22:26:30|2566.72|2551.92|2564.51|2549.71|2566.72|2551.92|2562.05|2547.25|33
1737671200000|2025-01-23 22:26:40|2564.07|2549.27|2567.35|2552.55|2567.56|2552.76|2563.85|2549.05|29
1737671210000|2025-01-23 22:26:50|2567.04|2552.24|2566.4|2551.6|2567.04|2552.24|2566.18|2551.38|25
1737671220000|2025-01-23 22:27:00|2566.32|2551.52|2566.27|2551.47|2566.74|2551.94|2565.96|2551.16|18
1737671230000|2025-01-23 22:27:10|2566.31|2551.51|2563.07|2548.27|2566.31|2551.51|2563.07|2548.27|24
1737671240000|2025-01-23 22:27:20|2563.11|2548.31|2557.91|2543.11|2563.11|2548.31|2557.91|2543.11|33
1737671250000|2025-01-23 22:27:30|2557.95|2543.15|2556.7|2541.9|2557.98|2543.18|2556.61|2541.81|26
1737671260000|2025-01-23 22:27:40|2556.73|2541.93|2557.78|2542.98|2557.78|2542.98|2556.51|2541.71|25
1737671270000|2025-01-23 22:27:50|2557.82|2543.02|2557.41|2542.61|2558.23|2543.43|2557.41|2542.61|17
1737671280000|2025-01-23 22:28:00|2557.37|2542.57|2557.88|2543.08|2557.93|2543.13|2556.33|2541.53|26
1737671290000|2025-01-23 22:28:10|2557.72|2542.92|2557.86|2543.06|2557.86|2543.06|2557.72|2542.92|6
1737671300000|2025-01-23 22:28:20|2557.8|2543|2557.39|2542.59|2558.39|2543.59|2557.39|2542.59|21
1737671310000|2025-01-23 22:28:30|2556.98|2542.18|2556.33|2541.53|2556.98|2542.18|2556.13|2541.33|18
1737671320000|2025-01-23 22:28:40|2556.21|2541.41|2557.69|2542.89|2557.72|2542.92|2556.21|2541.41|24
1737671330000|2025-01-23 22:28:50|2558.07|2543.27|2559.47|2544.67|2559.85|2545.05|2557.73|2542.93|34
1737671340000|2025-01-23 22:29:00|2559.54|2544.74|2563.28|2548.48|2563.28|2548.48|2559.54|2544.74|25
1737671350000|2025-01-23 22:29:10|2563.32|2548.52|2562.6|2547.8|2563.54|2548.74|2562.6|2547.8|28
1737671360000|2025-01-23 22:29:20|2562.61|2547.81|2561.85|2547.05|2562.91|2548.11|2561.46|2546.66|17
1737671370000|2025-01-23 22:29:30|2561.76|2546.96|2564.05|2549.25|2564.12|2549.32|2561.76|2546.96|21
1737671380000|2025-01-23 22:29:40|2563.72|2548.92|2564.05|2549.25|2564.05|2549.25|2563.72|2548.92|2
1737671390000|2025-01-23 22:29:50|2563.97|2549.17|2563.99|2549.19|2563.99|2549.19|2563.84|2549.04|4
1737671400000|2025-01-23 22:30:00|2563.72|2548.92|2564.63|2549.83|2565.15|2550.35|2563.72|2548.92|27
1737671410000|2025-01-23 22:30:10|2565.13|2550.33|2565.07|2550.27|2565.34|2550.54|2564.88|2550.08|28
1737671420000|2025-01-23 22:30:20|2565.11|2550.31|2564.7|2549.9|2565.11|2550.31|2564.02|2549.22|19
1737671430000|2025-01-23 22:30:30|2564.85|2550.05|2564.69|2549.89|2565.23|2550.43|2564.51|2549.71|33
1737671440000|2025-01-23 22:30:40|2564.63|2549.83|2564.87|2550.07|2565.07|2550.27|2564.44|2549.64|19
1737671450000|2025-01-23 22:30:50|2564.95|2550.15|2564.46|2549.66|2564.95|2550.15|2564.22|2549.42|32
1737671460000|2025-01-23 22:31:00|2564.42|2549.62|2564.21|2549.41|2564.9|2550.1|2563.74|2548.94|21
1737671470000|2025-01-23 22:31:10|2563.75|2548.95|2564|2549.2|2564.17|2549.37|2563.71|2548.91|10
1737671480000|2025-01-23 22:31:20|2563.93|2549.13|2563.83|2549.03|2563.93|2549.13|2563.7|2548.9|9
1737671490000|2025-01-23 22:31:30|2563.85|2549.05|2563.79|2548.99|2563.87|2549.07|2563.29|2548.49|8
1737671500000|2025-01-23 22:31:40|2563.82|2549.02|2568.22|2553.42|2568.22|2553.42|2563.22|2548.42|34
1737671510000|2025-01-23 22:31:50|2568.25|2553.45|2574.59|2559.79|2574.92|2560.12|2568.25|2553.45|36
1737671520000|2025-01-23 22:32:00|2574.63|2559.83|2575.97|2561.17|2575.97|2561.17|2574.38|2559.58|23
1737671530000|2025-01-23 22:32:10|2575.95|2561.15|2577.9|2563.1|2578.5|2563.7|2575.95|2561.15|20
1737671540000|2025-01-23 22:32:20|2577.88|2563.08|2576.83|2562.03|2577.9|2563.1|2576.83|2562.03|22
1737671550000|2025-01-23 22:32:30|2576.71|2561.91|2574.12|2559.32|2576.71|2561.91|2574.05|2559.25|24
1737671560000|2025-01-23 22:32:40|2573.91|2559.11|2575.97|2561.17|2576.41|2561.61|2573.87|2559.07|33
1737671570000|2025-01-23 22:32:50|2576.34|2561.54|2576.76|2561.96|2576.95|2562.15|2575.98|2561.18|19
1737671580000|2025-01-23 22:33:00|2576.8|2562|2577.43|2562.63|2577.59|2562.79|2576.8|2562|21
1737671590000|2025-01-23 22:33:10|2577.57|2562.77|2578.32|2563.52|2578.32|2563.52|2577.51|2562.71|23
1737671600000|2025-01-23 22:33:20|2578.33|2563.53|2578.27|2563.47|2578.69|2563.89|2578.16|2563.36|20
1737671610000|2025-01-23 22:33:30|2578.32|2563.52|2573.24|2558.44|2578.36|2563.56|2573.24|2558.44|32
1737671620000|2025-01-23 22:33:40|2573.28|2558.48|2571.04|2556.24|2573.28|2558.48|2570.42|2555.62|22
1737671630000|2025-01-23 22:33:50|2571.31|2556.51|2571.85|2557.05|2571.85|2557.05|2571.31|2556.51|5
1737671640000|2025-01-23 22:34:00|2571.73|2556.93|2571.8|2557|2573.11|2558.31|2571.73|2556.93|27
1737671650000|2025-01-23 22:34:10|2571.53|2556.73|2568.94|2554.14|2571.53|2556.73|2568.9|2554.1|34
1737671660000|2025-01-23 22:34:20|2568.92|2554.12|2566.15|2551.35|2568.92|2554.12|2566.15|2551.35|24
1737671670000|2025-01-23 22:34:30|2566.14|2551.34|2569.75|2554.95|2570.09|2555.29|2566.01|2551.21|26
1737671680000|2025-01-23 22:34:40|2569.74|2554.94|2569.85|2555.05|2569.86|2555.06|2569.74|2554.94|9
1737671690000|2025-01-23 22:34:50|2569.61|2554.81|2566.56|2551.76|2569.61|2554.81|2566.07|2551.27|30
1737671700000|2025-01-23 22:35:00|2566.57|2551.77|2563.41|2548.61|2566.57|2551.77|2563.4|2548.6|30
1737671710000|2025-01-23 22:35:10|2563.42|2548.62|2565.35|2550.55|2565.51|2550.71|2563.42|2548.62|29
1737671720000|2025-01-23 22:35:20|2565.26|2550.46|2565.75|2550.95|2565.77|2550.97|2565.05|2550.25|27
1737671730000|2025-01-23 22:35:30|2565.73|2550.93|2571.57|2556.77|2571.71|2556.91|2565.73|2550.93|32
1737671740000|2025-01-23 22:35:40|2571.62|2556.82|2571.29|2556.49|2571.62|2556.82|2570.92|2556.12|17
1737671750000|2025-01-23 22:35:50|2571.24|2556.44|2574.88|2560.08|2574.89|2560.09|2571.24|2556.44|34
1737671760000|2025-01-23 22:36:00|2574.89|2560.09|2576.1|2561.3|2576.1|2561.3|2574.49|2559.69|31
1737671770000|2025-01-23 22:36:10|2576.07|2561.27|2578.43|2563.63|2578.43|2563.63|2576.07|2561.27|27
1737671780000|2025-01-23 22:36:20|2578.57|2563.77|2580.33|2565.53|2580.34|2565.54|2578.55|2563.75|29
1737671790000|2025-01-23 22:36:30|2580.45|2565.65|2580.77|2565.97|2581.52|2566.72|2580.42|2565.62|26
1737671800000|2025-01-23 22:36:40|2580.75|2565.95|2579.05|2564.25|2581.02|2566.22|2578.98|2564.18|29
1737671810000|2025-01-23 22:36:50|2578.66|2563.86|2579.31|2564.51|2579.31|2564.51|2578.02|2563.22|24
1737671820000|2025-01-23 22:37:00|2579.26|2564.46|2580.47|2565.67|2580.47|2565.67|2579.26|2564.46|18
1737671830000|2025-01-23 22:37:10|2580.35|2565.55|2577.85|2563.05|2580.61|2565.81|2577.61|2562.81|28
1737671840000|2025-01-23 22:37:20|2577.87|2563.07|2578.99|2564.19|2579.02|2564.22|2577.87|2563.07|21
1737671850000|2025-01-23 22:37:30|2578.95|2564.15|2577.84|2563.04|2578.95|2564.15|2577.03|2562.23|24
1737671860000|2025-01-23 22:37:40|2577.91|2563.11|2579.8|2565|2579.8|2565|2577.91|2563.11|25
1737671870000|2025-01-23 22:37:50|2579.93|2565.13|2582.07|2567.27|2582.07|2567.27|2579.89|2565.09|24
1737671880000|2025-01-23 22:38:00|2582.09|2567.29|2582.81|2568.01|2582.9|2568.1|2582.09|2567.29|20
1737671890000|2025-01-23 22:38:10|2582.88|2568.08|2581.77|2566.97|2583.4|2568.6|2581.77|2566.97|29
1737671900000|2025-01-23 22:38:20|2581.56|2566.76|2583.55|2568.75|2583.75|2568.95|2580.99|2566.19|31
1737671910000|2025-01-23 22:38:30|2583.59|2568.79|2583.14|2568.34|2583.59|2568.79|2583.14|2568.34|3
1737671920000|2025-01-23 22:38:40|2582.91|2568.11|2583.69|2568.89|2583.7|2568.9|2582.68|2567.88|17
1737671930000|2025-01-23 22:38:50|2583.7|2568.9|2583.54|2568.74|2583.79|2568.99|2583.45|2568.65|27
1737671940000|2025-01-23 22:39:00|2583.55|2568.75|2584.2|2569.4|2584.39|2569.59|2583.54|2568.74|27
1737671950000|2025-01-23 22:39:10|2584.22|2569.42|2584.44|2569.64|2584.44|2569.64|2584.18|2569.38|15
1737671960000|2025-01-23 22:39:20|2584.41|2569.61|2585.9|2571.1|2585.9|2571.1|2584.41|2569.61|18
1737671970000|2025-01-23 22:39:30|2585.86|2571.06|2585.73|2570.93|2586.09|2571.29|2585.7|2570.9|15
1737671980000|2025-01-23 22:39:40|2585.69|2570.89|2584.78|2569.98|2585.92|2571.12|2584.76|2569.96|23
1737671990000|2025-01-23 22:39:50|2584.79|2569.99|2585.33|2570.53|2585.42|2570.62|2584.6|2569.8|23
1737672000000|2025-01-23 22:40:00|2585.65|2570.85|2587.7|2572.9|2587.7|2572.9|2585.65|2570.85|27
1737672010000|2025-01-23 22:40:10|2587.69|2572.89|2588.55|2573.75|2588.55|2573.75|2587.69|2572.89|9
1737672020000|2025-01-23 22:40:20|2588.56|2573.76|2589.22|2574.42|2589.5|2574.7|2588.56|2573.76|10
1737672030000|2025-01-23 22:40:30|2589.16|2574.36|2587.93|2573.13|2589.42|2574.62|2587.58|2572.78|23
1737672040000|2025-01-23 22:40:40|2587.78|2572.98|2585.36|2570.56|2587.78|2572.98|2585.36|2570.56|19
1737672050000|2025-01-23 22:40:50|2584.92|2570.12|2583.51|2568.71|2584.93|2570.13|2583.47|2568.67|26
1737672060000|2025-01-23 22:41:00|2583.65|2568.85|2579.97|2565.17|2583.65|2568.85|2579.85|2565.05|26
1737672070000|2025-01-23 22:41:10|2579.88|2565.08|2578.96|2564.16|2579.88|2565.08|2578.78|2563.98|29
1737672080000|2025-01-23 22:41:20|2578.78|2563.98|2578.34|2563.54|2578.94|2564.14|2578.34|2563.54|21
1737672090000|2025-01-23 22:41:30|2578.25|2563.45|2577.93|2563.13|2578.99|2564.19|2577.88|2563.08|20
1737672100000|2025-01-23 22:41:40|2577.71|2562.91|2576.96|2562.16|2578.01|2563.21|2576.77|2561.97|32
1737672110000|2025-01-23 22:41:50|2577.05|2562.25|2572.02|2557.22|2577.11|2562.31|2571.71|2556.91|30
1737672120000|2025-01-23 22:42:00|2572.09|2557.29|2571.25|2556.45|2572.09|2557.29|2570.84|2556.04|28
1737672130000|2025-01-23 22:42:10|2571.26|2556.46|2575|2560.2|2575.25|2560.45|2570.89|2556.09|33
1737672140000|2025-01-23 22:42:20|2574.72|2559.92|2572.85|2558.05|2575.33|2560.53|2572.85|2558.05|30
1737672150000|2025-01-23 22:42:30|2572.84|2558.04|2569.47|2554.67|2572.84|2558.04|2569.04|2554.24|32
1737672160000|2025-01-23 22:42:40|2569.41|2554.61|2569.55|2554.75|2569.56|2554.76|2569.03|2554.23|24
1737672170000|2025-01-23 22:42:50|2569.54|2554.74|2568.34|2553.54|2570.37|2555.57|2568.27|2553.47|20
1737672180000|2025-01-23 22:43:00|2568.08|2553.28|2566.48|2551.68|2568.23|2553.43|2565.97|2551.17|32
1737672190000|2025-01-23 22:43:10|2566.31|2551.51|2565.73|2550.93|2566.51|2551.71|2565.42|2550.62|27
1737672200000|2025-01-23 22:43:20|2565.77|2550.97|2565.36|2550.56|2565.77|2550.97|2565.36|2550.56|5
1737672210000|2025-01-23 22:43:30|2565.35|2550.55|2565.08|2550.28|2565.49|2550.69|2565.05|2550.25|14
1737672220000|2025-01-23 22:43:40|2565.05|2550.25|2564.33|2549.53|2565.42|2550.62|2564.33|2549.53|8
1737672230000|2025-01-23 22:43:50|2564.17|2549.37|2566.58|2551.78|2566.58|2551.78|2564.17|2549.37|24
1737672240000|2025-01-23 22:44:00|2566.37|2551.57|2568.57|2553.77|2568.57|2553.77|2566.35|2551.55|29
1737672250000|2025-01-23 22:44:10|2569.02|2554.22|2572.07|2557.27|2572.23|2557.43|2568.75|2553.95|35
1737672260000|2025-01-23 22:44:20|2572.09|2557.29|2571.69|2556.89|2572.09|2557.29|2571.57|2556.77|26
1737672270000|2025-01-23 22:44:30|2571.73|2556.93|2574.32|2559.52|2574.32|2559.52|2571.69|2556.89|23
1737672280000|2025-01-23 22:44:40|2574.15|2559.35|2574.32|2559.52|2574.32|2559.52|2574.15|2559.35|2
1737672290000|2025-01-23 22:44:50|2574.25|2559.45|2574.49|2559.69|2574.51|2559.71|2574.25|2559.45|9
1737672300000|2025-01-23 22:45:00|2574.51|2559.71|2574.75|2559.95|2575.02|2560.22|2574.5|2559.7|10
1737672320000|2025-01-23 22:45:20|2575.18|2560.38|2574.91|2560.11|2576.11|2561.31|2574.91|2560.11|14
1737672330000|2025-01-23 22:45:30|2574.68|2559.88|2572.63|2557.83|2574.7|2559.9|2572.63|2557.83|14
1737672340000|2025-01-23 22:45:40|2572.9|2558.1|2571.37|2556.57|2573.08|2558.28|2571.37|2556.57|20
1737672350000|2025-01-23 22:45:50|2571.59|2556.79|2569.64|2554.84|2571.59|2556.79|2569.56|2554.76|27
1737672360000|2025-01-23 22:46:00|2569.62|2554.82|2568.64|2553.84|2570|2555.2|2568.64|2553.84|20
1737672370000|2025-01-23 22:46:10|2568.61|2553.81|2564.39|2549.59|2568.61|2553.81|2564.37|2549.57|26
1737672380000|2025-01-23 22:46:20|2564.4|2549.6|2564.02|2549.22|2564.4|2549.6|2563.78|2548.98|23
1737672390000|2025-01-23 22:46:30|2564.01|2549.21|2564.94|2550.14|2565.05|2550.25|2563.99|2549.19|18
1737672400000|2025-01-23 22:46:40|2564.85|2550.05|2563.98|2549.18|2565.11|2550.31|2563.62|2548.82|22
1737672410000|2025-01-23 22:46:50|2563.82|2549.02|2563.88|2549.08|2563.98|2549.18|2563.44|2548.64|25
1737672420000|2025-01-23 22:47:00|2563.86|2549.06|2565.24|2550.44|2565.24|2550.44|2563.65|2548.85|26
1737672430000|2025-01-23 22:47:10|2565.19|2550.39|2566.92|2552.12|2566.92|2552.12|2565.19|2550.39|20
1737672440000|2025-01-23 22:47:20|2566.81|2552.01|2568.95|2554.15|2568.96|2554.16|2566.64|2551.84|28
1737672450000|2025-01-23 22:47:30|2568.8|2554|2569|2554.2|2569|2554.2|2568.78|2553.98|12
1737672460000|2025-01-23 22:47:40|2568.98|2554.18|2569.14|2554.34|2569.14|2554.34|2568.98|2554.18|7
1737672470000|2025-01-23 22:47:50|2569.4|2554.6|2574.41|2559.61|2574.46|2559.66|2569.1|2554.3|24
1737672480000|2025-01-23 22:48:00|2574.4|2559.6|2576.26|2561.46|2576.71|2561.91|2574.4|2559.6|29
1737672490000|2025-01-23 22:48:10|2576.14|2561.34|2573.92|2559.12|2576.25|2561.45|2573.86|2559.06|23
1737672500000|2025-01-23 22:48:20|2573.55|2558.75|2574.76|2559.96|2574.99|2560.19|2573.24|2558.44|29
1737672510000|2025-01-23 22:48:30|2574.79|2559.99|2576.69|2561.89|2576.93|2562.13|2574.79|2559.99|29
1737672520000|2025-01-23 22:48:40|2576.68|2561.88|2577.26|2562.46|2577.32|2562.52|2576.68|2561.88|17
1737672530000|2025-01-23 22:48:50|2577.4|2562.6|2577.93|2563.13|2577.93|2563.13|2577.4|2562.6|15
1737672540000|2025-01-23 22:49:00|2577.92|2563.12|2577.87|2563.07|2577.92|2563.12|2577.23|2562.43|17
1737672550000|2025-01-23 22:49:10|2577.85|2563.05|2577.97|2563.17|2578.07|2563.27|2577.8|2563|17
1737672560000|2025-01-23 22:49:20|2577.93|2563.13|2576.96|2562.16|2577.93|2563.13|2576.93|2562.13|18
1737672570000|2025-01-23 22:49:30|2576.92|2562.12|2575.87|2561.07|2576.92|2562.12|2575.77|2560.97|15
1737672580000|2025-01-23 22:49:40|2576.1|2561.3|2576.63|2561.83|2576.63|2561.83|2576.1|2561.3|16
1737672590000|2025-01-23 22:49:50|2576.59|2561.79|2576.82|2562.02|2576.82|2562.02|2576.59|2561.79|5
1737672600000|2025-01-23 22:50:00|2576.84|2562.04|2577.25|2562.45|2577.35|2562.55|2576.84|2562.04|15
1737672610000|2025-01-23 22:50:10|2577.24|2562.44|2577.85|2563.05|2577.85|2563.05|2577.22|2562.42|17
1737672620000|2025-01-23 22:50:20|2577.92|2563.12|2581.42|2566.62|2581.95|2567.15|2577.92|2563.12|29
1737672630000|2025-01-23 22:50:30|2581.43|2566.63|2579.8|2565|2581.57|2566.77|2579.78|2564.98|24
1737672640000|2025-01-23 22:50:40|2580.14|2565.34|2580.9|2566.1|2580.9|2566.1|2579.88|2565.08|25
1737672650000|2025-01-23 22:50:50|2580.89|2566.09|2579.16|2564.36|2580.89|2566.09|2578.95|2564.15|18
1737672660000|2025-01-23 22:51:00|2578.95|2564.15|2580.91|2566.11|2580.93|2566.13|2578.95|2564.15|25
1737672670000|2025-01-23 22:51:10|2580.9|2566.1|2580.94|2566.14|2581.04|2566.24|2580.71|2565.91|13
1737672680000|2025-01-23 22:51:20|2580.95|2566.15|2581.34|2566.54|2581.35|2566.55|2580.95|2566.15|12
1737672690000|2025-01-23 22:51:30|2581.3|2566.5|2581.64|2566.84|2581.74|2566.94|2581.3|2566.5|27
1737672700000|2025-01-23 22:51:40|2581.66|2566.86|2581.4|2566.6|2581.71|2566.91|2581.38|2566.58|16
1737672710000|2025-01-23 22:51:50|2581.78|2566.98|2582|2567.2|2582.02|2567.22|2581.43|2566.63|16
1737672720000|2025-01-23 22:52:00|2581.99|2567.19|2582.12|2567.32|2582.12|2567.32|2581.84|2567.04|5
1737672730000|2025-01-23 22:52:10|2582.06|2567.26|2581.23|2566.43|2582.06|2567.26|2581.23|2566.43|8
1737672750000|2025-01-23 22:52:30|2581.33|2566.53|2581.25|2566.45|2581.33|2566.53|2581.25|2566.45|2
1737672760000|2025-01-23 22:52:40|2581.21|2566.41|2580.98|2566.18|2581.21|2566.41|2580.93|2566.13|8
1737672770000|2025-01-23 22:52:50|2580.94|2566.14|2580.94|2566.14|2580.94|2566.14|2580.9|2566.1|4
1737672780000|2025-01-23 22:53:00|2580.92|2566.12|2581.14|2566.34|2581.14|2566.34|2580.92|2566.12|11
1737672790000|2025-01-23 22:53:10|2581.1|2566.3|2581.07|2566.27|2581.1|2566.3|2581.07|2566.27|2
1737672800000|2025-01-23 22:53:20|2580.89|2566.09|2579.25|2564.45|2580.89|2566.09|2579.25|2564.45|9
1737672810000|2025-01-23 22:53:30|2579.17|2564.37|2575.23|2560.43|2579.17|2564.37|2575.04|2560.24|27
1737672820000|2025-01-23 22:53:40|2575.17|2560.37|2573.85|2559.05|2575.17|2560.37|2573.72|2558.92|19
1737672830000|2025-01-23 22:53:50|2573.79|2558.99|2572.41|2557.61|2573.79|2558.99|2572.4|2557.6|16
1737672840000|2025-01-23 22:54:00|2572.42|2557.62|2572.92|2558.12|2572.92|2558.12|2572.42|2557.62|7
1737672850000|2025-01-23 22:54:10|2572.87|2558.07|2574.21|2559.41|2574.42|2559.62|2572.87|2558.07|11
1737672860000|2025-01-23 22:54:20|2574.8|2560|2577|2562.2|2577.4|2562.6|2574.38|2559.58|25
1737672870000|2025-01-23 22:54:30|2577.02|2562.22|2574.93|2560.13|2577.42|2562.62|2574.93|2560.13|22
1737672880000|2025-01-23 22:54:40|2574.81|2560.01|2574.74|2559.94|2575.22|2560.42|2574.57|2559.77|13
1737672890000|2025-01-23 22:54:50|2574.73|2559.93|2570.61|2555.81|2574.73|2559.93|2570.61|2555.81|24
1737672900000|2025-01-23 22:55:00|2570.59|2555.79|2568.97|2554.17|2570.87|2556.07|2568.97|2554.17|32
1737672910000|2025-01-23 22:55:10|2568.91|2554.11|2568.2|2553.4|2569.29|2554.49|2567.92|2553.12|20
1737672920000|2025-01-23 22:55:20|2568.29|2553.49|2568.94|2554.14|2569.36|2554.56|2567.97|2553.17|17
1737672930000|2025-01-23 22:55:30|2568.92|2554.12|2571.49|2556.69|2571.7|2556.9|2568.91|2554.11|26
1737672940000|2025-01-23 22:55:40|2571.47|2556.67|2572.42|2557.62|2572.9|2558.1|2571.47|2556.67|29
1737672950000|2025-01-23 22:55:50|2572.48|2557.68|2574.2|2559.4|2574.37|2559.57|2572.07|2557.27|29
1737672960000|2025-01-23 22:56:00|2574.07|2559.27|2576.88|2562.08|2576.88|2562.08|2574.06|2559.26|32
1737672970000|2025-01-23 22:56:10|2576.76|2561.96|2576.09|2561.29|2576.91|2562.11|2575.74|2560.94|18
1737672980000|2025-01-23 22:56:20|2576.05|2561.25|2576.18|2561.38|2576.31|2561.51|2575.85|2561.05|16
1737672990000|2025-01-23 22:56:30|2575.83|2561.03|2575.69|2560.89|2575.97|2561.17|2575.68|2560.88|10
1737673000000|2025-01-23 22:56:40|2575.27|2560.47|2574.27|2559.47|2575.27|2560.47|2574.27|2559.47|10
1737673010000|2025-01-23 22:56:50|2573.98|2559.18|2572.85|2558.05|2573.98|2559.18|2572.72|2557.92|26
1737673020000|2025-01-23 22:57:00|2572.83|2558.03|2575.52|2560.72|2575.84|2561.04|2572.83|2558.03|24
1737673030000|2025-01-23 22:57:10|2576.11|2561.31|2577.4|2562.6|2577.4|2562.6|2575.84|2561.04|25
1737673040000|2025-01-23 22:57:20|2577.39|2562.59|2576.57|2561.77|2577.78|2562.98|2576.57|2561.77|17
1737673050000|2025-01-23 22:57:30|2576.44|2561.64|2575.42|2560.62|2576.44|2561.64|2575.41|2560.61|22
1737673060000|2025-01-23 22:57:40|2575.66|2560.86|2575.55|2560.75|2575.77|2560.97|2575.55|2560.75|5
1737673080000|2025-01-23 22:58:00|2575.76|2560.96|2576.04|2561.24|2576.11|2561.31|2575.76|2560.96|4
1737673090000|2025-01-23 22:58:10|2576.94|2562.14|2576.55|2561.75|2576.94|2562.14|2576.5|2561.7|6
1737673100000|2025-01-23 22:58:20|2575.89|2561.09|2575.94|2561.14|2576.04|2561.24|2575.79|2560.99|10
1737673110000|2025-01-23 22:58:30|2575.69|2560.89|2575.65|2560.85|2575.69|2560.89|2575.65|2560.85|2
1737673120000|2025-01-23 22:58:40|2575.62|2560.82|2575.62|2560.82|2575.84|2561.04|2575.46|2560.66|10
1737673130000|2025-01-23 22:58:50|2575.87|2561.07|2579.96|2565.16|2579.96|2565.16|2575.87|2561.07|33
1737673140000|2025-01-23 22:59:00|2580|2565.2|2579.9|2565.1|2580|2565.2|2579.6|2564.8|7
1737673150000|2025-01-23 22:59:10|2580.4|2565.6|2581.2|2566.4|2581.3|2566.5|2579.9|2565.1|16
1737673160000|2025-01-23 22:59:20|2581.25|2566.45|2582.9|2568.1|2582.9|2568.1|2581.25|2566.45|3
1737673170000|2025-01-23 22:59:30|2583.4|2568.6|2582.9|2568.1|2583.4|2568.6|2582.9|2568.1|4
1737673180000|2025-01-23 22:59:40|2583.3|2568.5|2581.4|2566.6|2583.3|2568.5|2581.4|2566.6|11
1737673190000|2025-01-23 22:59:50|2581.55|2566.75|2582.9|2568.1|2582.9|2568.1|2580.9|2566.1|8
1737673200000|2025-01-23 23:00:00|2583.15|2568.35|2581.9|2567.1|2584.15|2569.35|2581.9|2567.1|10
1737673210000|2025-01-23 23:00:10|2582.55|2567.75|2582.05|2567.25|2582.55|2567.75|2581.9|2567.1|21
1737673220000|2025-01-23 23:00:20|2582.4|2567.6|2579.7|2564.9|2582.7|2567.9|2579|2564.2|16
1737673230000|2025-01-23 23:00:30|2579.9|2565.1|2580.75|2565.95|2580.8|2566|2579.7|2564.9|19
1737673240000|2025-01-23 23:00:40|2580.8|2566|2582.65|2567.85|2582.65|2567.85|2580.8|2566|4
1737673250000|2025-01-23 23:00:50|2582.55|2567.75|2582.2|2567.4|2582.55|2567.75|2582.2|2567.4|5
1737673260000|2025-01-23 23:01:00|2582.4|2567.6|2582.25|2567.45|2582.4|2567.6|2582.25|2567.45|2
1737673270000|2025-01-23 23:01:10|2582.6|2567.8|2584.1|2569.3|2584.25|2569.45|2582.6|2567.8|10
1737673280000|2025-01-23 23:01:20|2583.9|2569.1|2581.1|2566.3|2584.9|2570.1|2581.1|2566.3|18
1737673290000|2025-01-23 23:01:30|2581|2566.2|2578.4|2563.6|2581|2566.2|2578.4|2563.6|20
1737673300000|2025-01-23 23:01:40|2578|2563.2|2578|2563.2|2578.55|2563.75|2577.9|2563.1|19
1737673310000|2025-01-23 23:01:50|2577.9|2563.1|2576.4|2561.6|2577.9|2563.1|2576.4|2561.6|17
1737673320000|2025-01-23 23:02:00|2576.75|2561.95|2572.5|2557.7|2576.85|2562.05|2572.4|2557.6|24
1737673330000|2025-01-23 23:02:10|2572.3|2557.5|2570.9|2556.1|2572.3|2557.5|2570.35|2555.55|16
1737673340000|2025-01-23 23:02:20|2571.1|2556.3|2569.35|2554.55|2571.1|2556.3|2569|2554.2|14
1737673350000|2025-01-23 23:02:30|2569.25|2554.45|2567.9|2553.1|2569.35|2554.55|2567.9|2553.1|24
1737673360000|2025-01-23 23:02:40|2568.6|2553.8|2566.55|2551.75|2568.6|2553.8|2565.9|2551.1|20
1737673370000|2025-01-23 23:02:50|2566.7|2551.9|2568|2553.2|2569.05|2554.25|2566.7|2551.9|31
1737673380000|2025-01-23 23:03:00|2569.1|2554.3|2568.8|2554|2570.2|2555.4|2568.4|2553.6|24
1737673390000|2025-01-23 23:03:10|2568.6|2553.8|2567.65|2552.85|2568.6|2553.8|2566.9|2552.1|23
1737673400000|2025-01-23 23:03:20|2566.9|2552.1|2567.3|2552.5|2567.65|2552.85|2566.9|2552.1|10
1737673410000|2025-01-23 23:03:30|2567.25|2552.45|2567.25|2552.45|2567.25|2552.45|2567.25|2552.45|1
1737673420000|2025-01-23 23:03:40|2566.75|2551.95|2565.75|2550.95|2566.75|2551.95|2564.9|2550.1|11
1737673430000|2025-01-23 23:03:50|2565.45|2550.65|2565.3|2550.5|2565.45|2550.65|2565.05|2550.25|4
1737673440000|2025-01-23 23:04:00|2565.2|2550.4|2564.9|2550.1|2565.2|2550.4|2564.9|2550.1|3
1737673450000|2025-01-23 23:04:10|2564.4|2549.6|2563.9|2549.1|2564.4|2549.6|2563.9|2549.1|7
1737673460000|2025-01-23 23:04:20|2564.25|2549.45|2570.25|2555.45|2571.3|2556.5|2564.2|2549.4|22
1737673470000|2025-01-23 23:04:30|2570.1|2555.3|2569.8|2555|2570.8|2556|2567.6|2552.8|19
1737673490000|2025-01-23 23:04:50|2570.3|2555.5|2573|2558.2|2573|2558.2|2570.3|2555.5|12
1737673500000|2025-01-23 23:05:00|2573.9|2559.1|2575.4|2560.6|2576.05|2561.25|2573.9|2559.1|18
1737673510000|2025-01-23 23:05:10|2575.75|2560.95|2575.45|2560.65|2575.75|2560.95|2574.4|2559.6|11
1737673520000|2025-01-23 23:05:20|2576.2|2561.4|2575.4|2560.6|2576.2|2561.4|2574.9|2560.1|13
1737673530000|2025-01-23 23:05:30|2574.9|2560.1|2571|2556.2|2574.9|2560.1|2570.9|2556.1|32
1737673540000|2025-01-23 23:05:40|2571.05|2556.25|2572.2|2557.4|2573|2558.2|2571.05|2556.25|28
1737673550000|2025-01-23 23:05:50|2571.15|2556.35|2574.6|2559.8|2574.65|2559.85|2571.15|2556.35|25
1737673560000|2025-01-23 23:06:00|2574.35|2559.55|2573.15|2558.35|2574.35|2559.55|2571|2556.2|30
1737673570000|2025-01-23 23:06:10|2573.2|2558.4|2571.35|2556.55|2573.2|2558.4|2570.9|2556.1|20
1737673580000|2025-01-23 23:06:20|2571.4|2556.6|2572.65|2557.85|2572.65|2557.85|2571.3|2556.5|8
1737673590000|2025-01-23 23:06:30|2572.55|2557.75|2572.2|2557.4|2572.75|2557.95|2571.55|2556.75|17
1737673600000|2025-01-23 23:06:40|2572|2557.2|2571.25|2556.45|2572.65|2557.85|2570.9|2556.1|17
1737673610000|2025-01-23 23:06:50|2571.15|2556.35|2571.3|2556.5|2571.7|2556.9|2570.9|2556.1|24
1737673620000|2025-01-23 23:07:00|2571.75|2556.95|2571.4|2556.6|2572.1|2557.3|2570.9|2556.1|22
1737673630000|2025-01-23 23:07:10|2571.7|2556.9|2569.6|2554.8|2571.7|2556.9|2569.6|2554.8|13
1737673640000|2025-01-23 23:07:20|2569.5|2554.7|2571.4|2556.6|2571.9|2557.1|2566.55|2551.75|27
1737673650000|2025-01-23 23:07:30|2571.1|2556.3|2569.15|2554.35|2571.1|2556.3|2569.15|2554.35|20
1737673660000|2025-01-23 23:07:40|2569.05|2554.25|2570.7|2555.9|2570.75|2555.95|2569.05|2554.25|13
1737673670000|2025-01-23 23:07:50|2571.6|2556.8|2572.05|2557.25|2572.55|2557.75|2571.3|2556.5|11
1737673680000|2025-01-23 23:08:00|2571.95|2557.15|2571.05|2556.25|2572.25|2557.45|2571.05|2556.25|19
1737673690000|2025-01-23 23:08:10|2571.1|2556.3|2570.1|2555.3|2571.7|2556.9|2569.9|2555.1|23
1737673700000|2025-01-23 23:08:20|2570.55|2555.75|2571.75|2556.95|2572.3|2557.5|2570.5|2555.7|13
1737673710000|2025-01-23 23:08:30|2572.1|2557.3|2571.75|2556.95|2572.65|2557.85|2571.55|2556.75|11
1737673720000|2025-01-23 23:08:40|2571.85|2557.05|2571.9|2557.1|2571.9|2557.1|2571.85|2557.05|2
1737673730000|2025-01-23 23:08:50|2571.95|2557.15|2572.45|2557.65|2572.6|2557.8|2571.9|2557.1|15
1737673740000|2025-01-23 23:09:00|2572.5|2557.7|2573.2|2558.4|2573.6|2558.8|2572.5|2557.7|22
1737673750000|2025-01-23 23:09:10|2572.9|2558.1|2575.2|2560.4|2575.2|2560.4|2572.9|2558.1|13
1737673760000|2025-01-23 23:09:20|2575.1|2560.3|2573|2558.2|2575.1|2560.3|2573|2558.2|17
1737673770000|2025-01-23 23:09:30|2573.4|2558.6|2574.5|2559.7|2574.8|2560|2573.4|2558.6|12
1737673780000|2025-01-23 23:09:40|2574.4|2559.6|2574.35|2559.55|2574.85|2560.05|2574|2559.2|16
1737673790000|2025-01-23 23:09:50|2573.9|2559.1|2575.75|2560.95|2575.9|2561.1|2573.9|2559.1|17
1737673800000|2025-01-23 23:10:00|2575.65|2560.85|2574.8|2560|2575.9|2561.1|2574.5|2559.7|19
1737673810000|2025-01-23 23:10:10|2574.65|2559.85|2576.6|2561.8|2576.6|2561.8|2574.65|2559.85|14
1737673830000|2025-01-23 23:10:30|2576.4|2561.6|2576.6|2561.8|2576.6|2561.8|2576.4|2561.6|4
1737673840000|2025-01-23 23:10:40|2576.65|2561.85|2578.5|2563.7|2578.9|2564.1|2576.65|2561.85|11
1737673850000|2025-01-23 23:10:50|2578.4|2563.6|2578.3|2563.5|2579.4|2564.6|2577.95|2563.15|17
1737673860000|2025-01-23 23:11:00|2578.05|2563.25|2575.95|2561.15|2578.05|2563.25|2575.95|2561.15|20
1737673870000|2025-01-23 23:11:10|2576.45|2561.65|2575.35|2560.55|2576.45|2561.65|2575.35|2560.55|9
1737673880000|2025-01-23 23:11:20|2575.25|2560.45|2575|2560.2|2575.4|2560.6|2575|2560.2|5
1737673890000|2025-01-23 23:11:30|2574.95|2560.15|2574.05|2559.25|2574.95|2560.15|2573.55|2558.75|10
1737673900000|2025-01-23 23:11:40|2575.1|2560.3|2575.9|2561.1|2576.4|2561.6|2574.65|2559.85|15
1737673910000|2025-01-23 23:11:50|2576.35|2561.55|2579.15|2564.35|2579.15|2564.35|2575.9|2561.1|14
1737673920000|2025-01-23 23:12:00|2579.2|2564.4|2574.85|2560.05|2579.25|2564.45|2574.85|2560.05|20
1737673930000|2025-01-23 23:12:10|2574.9|2560.1|2571.45|2556.65|2574.9|2560.1|2571.1|2556.3|18
1737673940000|2025-01-23 23:12:20|2571.35|2556.55|2573.05|2558.25|2573.1|2558.3|2571.35|2556.55|7
1737673950000|2025-01-23 23:12:30|2573.15|2558.35|2573.45|2558.65|2573.55|2558.75|2573.05|2558.25|5
1737673960000|2025-01-23 23:12:40|2573.5|2558.7|2575.3|2560.5|2575.5|2560.7|2573.5|2558.7|13
1737673970000|2025-01-23 23:12:50|2576.4|2561.6|2576.2|2561.4|2576.7|2561.9|2576|2561.2|19
1737673980000|2025-01-23 23:13:00|2576.1|2561.3|2576.9|2562.1|2577.05|2562.25|2575.55|2560.75|9
1737673990000|2025-01-23 23:13:10|2576.15|2561.35|2577.9|2563.1|2578.05|2563.25|2576|2561.2|14
1737674000000|2025-01-23 23:13:20|2578.05|2563.25|2578.55|2563.75|2579.25|2564.45|2578.05|2563.25|12
1737674010000|2025-01-23 23:13:30|2578.4|2563.6|2577.95|2563.15|2578.4|2563.6|2577|2562.2|17
1737674020000|2025-01-23 23:13:40|2577.4|2562.6|2575.9|2561.1|2577.8|2563|2575.9|2561.1|19
1737674030000|2025-01-23 23:13:50|2576.2|2561.4|2572.95|2558.15|2576.2|2561.4|2572.95|2558.15|18
1737674040000|2025-01-23 23:14:00|2572.45|2557.65|2571.2|2556.4|2572.45|2557.65|2571.2|2556.4|10
1737674050000|2025-01-23 23:14:10|2571.1|2556.3|2570.15|2555.35|2571.1|2556.3|2569.9|2555.1|14
1737674060000|2025-01-23 23:14:20|2570.05|2555.25|2571.3|2556.5|2572.65|2557.85|2570.05|2555.25|16
1737674070000|2025-01-23 23:14:30|2571.1|2556.3|2571.05|2556.25|2571.15|2556.35|2570.9|2556.1|5
1737674080000|2025-01-23 23:14:40|2571.3|2556.5|2571.4|2556.6|2571.7|2556.9|2570.9|2556.1|10
1737674090000|2025-01-23 23:14:50|2571.6|2556.8|2571.4|2556.6|2571.65|2556.85|2571.4|2556.6|9
1737674100000|2025-01-23 23:15:00|2571.35|2556.55|2571.3|2556.5|2572|2557.2|2571|2556.2|14
1737674110000|2025-01-23 23:15:10|2571.35|2556.55|2573.9|2559.1|2574.25|2559.45|2571.35|2556.55|15
1737674120000|2025-01-23 23:15:20|2574|2559.2|2574.15|2559.35|2574.35|2559.55|2572.9|2558.1|17
1737674130000|2025-01-23 23:15:30|2574.05|2559.25|2576.2|2561.4|2576.2|2561.4|2574|2559.2|13
1737674150000|2025-01-23 23:15:50|2575.65|2560.85|2576.05|2561.25|2576.1|2561.3|2574.9|2560.1|9
1737674160000|2025-01-23 23:16:00|2576|2561.2|2579.15|2564.35|2579.4|2564.6|2575.9|2561.1|20
1737674170000|2025-01-23 23:16:10|2578.9|2564.1|2577.4|2562.6|2578.9|2564.1|2576.95|2562.15|13
1737674180000|2025-01-23 23:16:20|2576.9|2562.1|2577.6|2562.8|2577.6|2562.8|2575.9|2561.1|15
1737674190000|2025-01-23 23:16:30|2576.9|2562.1|2579.3|2564.5|2579.3|2564.5|2576.9|2562.1|18
1737674200000|2025-01-23 23:16:40|2579.2|2564.4|2580.15|2565.35|2580.3|2565.5|2578.9|2564.1|18
1737674210000|2025-01-23 23:16:50|2580.4|2565.6|2580.15|2565.35|2580.4|2565.6|2579.9|2565.1|6
1737674220000|2025-01-23 23:17:00|2580.05|2565.25|2580.3|2565.5|2580.3|2565.5|2579.9|2565.1|17
1737674230000|2025-01-23 23:17:10|2580.25|2565.45|2579.4|2564.6|2580.3|2565.5|2578|2563.2|22
1737674240000|2025-01-23 23:17:20|2579.8|2565|2579.1|2564.3|2580.2|2565.4|2578.9|2564.1|19
1737674250000|2025-01-23 23:17:30|2578.9|2564.1|2580.25|2565.45|2580.25|2565.45|2578.9|2564.1|22
1737674260000|2025-01-23 23:17:40|2579.9|2565.1|2580|2565.2|2580.25|2565.45|2579.9|2565.1|6
1737674280000|2025-01-23 23:18:00|2580.9|2566.1|2582.2|2567.4|2582.2|2567.4|2580.9|2566.1|7
1737674290000|2025-01-23 23:18:10|2581.9|2567.1|2582.25|2567.45|2583.05|2568.25|2581.9|2567.1|13
1737674300000|2025-01-23 23:18:20|2580.9|2566.1|2580.05|2565.25|2580.9|2566.1|2579.9|2565.1|15
1737674310000|2025-01-23 23:18:30|2580.1|2565.3|2580.45|2565.65|2580.6|2565.8|2580.1|2565.3|11
1737674320000|2025-01-23 23:18:40|2580.5|2565.7|2580.4|2565.6|2580.5|2565.7|2580.2|2565.4|5
1737674330000|2025-01-23 23:18:50|2580.5|2565.7|2580.9|2566.1|2581.25|2566.45|2580.5|2565.7|7
1737674340000|2025-01-23 23:19:00|2580.2|2565.4|2580.4|2565.6|2580.7|2565.9|2580.2|2565.4|10
1737674350000|2025-01-23 23:19:10|2580.65|2565.85|2580.6|2565.8|2581|2566.2|2579.9|2565.1|13
1737674360000|2025-01-23 23:19:20|2580.5|2565.7|2579.4|2564.6|2580.5|2565.7|2579.2|2564.4|13
1737674370000|2025-01-23 23:19:30|2578.9|2564.1|2578.9|2564.1|2579.2|2564.4|2578.9|2564.1|12
1737674400000|2025-01-23 23:20:00|2579.4|2564.6|2580|2565.2|2580|2565.2|2579.4|2564.6|5
1737674410000|2025-01-23 23:20:10|2579.9|2565.1|2578.9|2564.1|2580.05|2565.25|2578.9|2564.1|10
1737674420000|2025-01-23 23:20:20|2578.4|2563.6|2578.4|2563.6|2578.4|2563.6|2576.9|2562.1|24
1737674430000|2025-01-23 23:20:30|2579.2|2564.4|2579.45|2564.65|2579.75|2564.95|2578.9|2564.1|12
1737674440000|2025-01-23 23:20:40|2579.95|2565.15|2579.55|2564.75|2580.4|2565.6|2579.15|2564.35|15
1737674450000|2025-01-23 23:20:50|2578.9|2564.1|2578.9|2564.1|2579.55|2564.75|2578.9|2564.1|5
1737674460000|2025-01-23 23:21:00|2579.2|2564.4|2580.3|2565.5|2580.45|2565.65|2579.2|2564.4|7
1737674470000|2025-01-23 23:21:10|2580.2|2565.4|2579.6|2564.8|2580.2|2565.4|2578.4|2563.6|13
1737674480000|2025-01-23 23:21:20|2579.9|2565.1|2583.5|2568.7|2584.9|2570.1|2579.9|2565.1|22
1737674490000|2025-01-23 23:21:30|2583.4|2568.6|2583.4|2568.6|2584.7|2569.9|2583.4|2568.6|18
1737674500000|2025-01-23 23:21:40|2582.9|2568.1|2582.3|2567.5|2582.9|2568.1|2581.9|2567.1|8
1737674510000|2025-01-23 23:21:50|2582.1|2567.3|2581.9|2567.1|2582.35|2567.55|2581.9|2567.1|13
1737674520000|2025-01-23 23:22:00|2582.2|2567.4|2584.95|2570.15|2585.2|2570.4|2582.2|2567.4|19
1737674530000|2025-01-23 23:22:10|2585.1|2570.3|2585.05|2570.25|2585.3|2570.5|2584.9|2570.1|8
1737674540000|2025-01-23 23:22:20|2585.15|2570.35|2586.9|2572.1|2586.9|2572.1|2584.95|2570.15|8
1737674550000|2025-01-23 23:22:30|2586.4|2571.6|2586.9|2572.1|2586.9|2572.1|2585.7|2570.9|9
1737674580000|2025-01-23 23:23:00|2586.4|2571.6|2586.4|2571.6|2586.4|2571.6|2585.95|2571.15|7
1737674590000|2025-01-23 23:23:10|2586.9|2572.1|2586.9|2572.1|2586.9|2572.1|2586.9|2572.1|1
1737674600000|2025-01-23 23:23:20|2587.4|2572.6|2587.9|2573.1|2589.25|2574.45|2587.4|2572.6|18
1737674610000|2025-01-23 23:23:30|2588.5|2573.7|2588|2573.2|2588.8|2574|2587.5|2572.7|15
1737674620000|2025-01-23 23:23:40|2588.05|2573.25|2584.05|2569.25|2588.25|2573.45|2583.45|2568.65|21
1737674630000|2025-01-23 23:23:50|2584.3|2569.5|2582.6|2567.8|2584.45|2569.65|2582.6|2567.8|14
1737674640000|2025-01-23 23:24:00|2582.4|2567.6|2583.9|2569.1|2584.5|2569.7|2582.2|2567.4|23
1737674650000|2025-01-23 23:24:10|2584.3|2569.5|2582.3|2567.5|2584.4|2569.6|2582|2567.2|19
1737674660000|2025-01-23 23:24:20|2582.25|2567.45|2581.2|2566.4|2582.3|2567.5|2581.2|2566.4|8
1737674670000|2025-01-23 23:24:30|2581.1|2566.3|2581.55|2566.75|2581.9|2567.1|2581.1|2566.3|12
1737674680000|2025-01-23 23:24:40|2581.45|2566.65|2583.9|2569.1|2583.9|2569.1|2581.45|2566.65|10
1737674690000|2025-01-23 23:24:50|2585.4|2570.6|2585.3|2570.5|2585.6|2570.8|2585.3|2570.5|4
1737674700000|2025-01-23 23:25:00|2585.35|2570.55|2585|2570.2|2586.6|2571.8|2585|2570.2|21
1737674710000|2025-01-23 23:25:10|2585.05|2570.25|2585.75|2570.95|2586.4|2571.6|2584.95|2570.15|15
1737674720000|2025-01-23 23:25:20|2586.25|2571.45|2588.4|2573.6|2588.4|2573.6|2586.2|2571.4|14
1737674730000|2025-01-23 23:25:30|2587.9|2573.1|2587.4|2572.6|2587.9|2573.1|2587.15|2572.35|3
1737674740000|2025-01-23 23:25:40|2587.3|2572.5|2586.15|2571.35|2587.3|2572.5|2584.9|2570.1|22
1737674750000|2025-01-23 23:25:50|2586.2|2571.4|2582.05|2567.25|2586.4|2571.6|2582.05|2567.25|18
1737674760000|2025-01-23 23:26:00|2581.95|2567.15|2583|2568.2|2583.5|2568.7|2581.95|2567.15|13
1737674770000|2025-01-23 23:26:10|2583.05|2568.25|2583.65|2568.85|2583.65|2568.85|2583|2568.2|13
1737674780000|2025-01-23 23:26:20|2582.9|2568.1|2582.9|2568.1|2583.6|2568.8|2582.9|2568.1|11
1737674790000|2025-01-23 23:26:30|2583.25|2568.45|2582|2567.2|2583.25|2568.45|2582|2567.2|11
1737674800000|2025-01-23 23:26:40|2582.25|2567.45|2581.55|2566.75|2582.25|2567.45|2581.4|2566.6|7
1737674810000|2025-01-23 23:26:50|2581.4|2566.6|2582.25|2567.45|2582.25|2567.45|2581.4|2566.6|9
1737674820000|2025-01-23 23:27:00|2582.45|2567.65|2582.15|2567.35|2582.45|2567.65|2581.9|2567.1|9
1737674830000|2025-01-23 23:27:10|2582.4|2567.6|2583.4|2568.6|2583.5|2568.7|2582.15|2567.35|11
1737674840000|2025-01-23 23:27:20|2583.25|2568.45|2582.3|2567.5|2583.25|2568.45|2582.3|2567.5|6
1737674850000|2025-01-23 23:27:30|2582.35|2567.55|2583.05|2568.25|2583.2|2568.4|2582.35|2567.55|5
1737674860000|2025-01-23 23:27:40|2583.1|2568.3|2583.25|2568.45|2583.55|2568.75|2583.1|2568.3|6
1737674870000|2025-01-23 23:27:50|2583.15|2568.35|2582.45|2567.65|2583.15|2568.35|2582.4|2567.6|8
1737674890000|2025-01-23 23:28:10|2582.3|2567.5|2582.2|2567.4|2582.3|2567.5|2582.1|2567.3|4
1737674900000|2025-01-23 23:28:20|2582.15|2567.35|2581.4|2566.6|2582.3|2567.5|2581.4|2566.6|5
1737674920000|2025-01-23 23:28:40|2581.3|2566.5|2581.2|2566.4|2581.3|2566.5|2581.2|2566.4|2
1737674930000|2025-01-23 23:28:50|2581.3|2566.5|2581.3|2566.5|2581.3|2566.5|2581.3|2566.5|1
1737674940000|2025-01-23 23:29:00|2581.2|2566.4|2581.9|2567.1|2581.9|2567.1|2581.2|2566.4|8
1737674950000|2025-01-23 23:29:10|2581.4|2566.6|2581.4|2566.6|2581.95|2567.15|2581.4|2566.6|8
1737674960000|2025-01-23 23:29:20|2581.35|2566.55|2581.3|2566.5|2581.35|2566.55|2581.15|2566.35|7
1737674970000|2025-01-23 23:29:30|2581.9|2567.1|2580.45|2565.65|2581.9|2567.1|2580.35|2565.55|16
1737674980000|2025-01-23 23:29:40|2580.8|2566|2581.45|2566.65|2582.2|2567.4|2580.8|2566|10
1737674990000|2025-01-23 23:29:50|2581.5|2566.7|2581.05|2566.25|2581.5|2566.7|2581.05|2566.25|8
1737675000000|2025-01-23 23:30:00|2581.1|2566.3|2581.15|2566.35|2581.55|2566.75|2580.15|2565.35|15
1737675010000|2025-01-23 23:30:10|2580.35|2565.55|2578.4|2563.6|2580.55|2565.75|2578.4|2563.6|10
1737675020000|2025-01-23 23:30:20|2578.3|2563.5|2576.65|2561.85|2578.3|2563.5|2576.45|2561.65|16
1737675030000|2025-01-23 23:30:30|2577.05|2562.25|2576.15|2561.35|2577.05|2562.25|2576|2561.2|14
1737675040000|2025-01-23 23:30:40|2575.8|2561|2577.35|2562.55|2577.35|2562.55|2575.65|2560.85|9
1737675050000|2025-01-23 23:30:50|2577.55|2562.75|2581.3|2566.5|2581.35|2566.55|2577.55|2562.75|11
1737675060000|2025-01-23 23:31:00|2581.25|2566.45|2582.45|2567.65|2582.45|2567.65|2580.7|2565.9|8
1737675070000|2025-01-23 23:31:10|2582.95|2568.15|2582.45|2567.65|2583.45|2568.65|2582.2|2567.4|7
1737675090000|2025-01-23 23:31:30|2583.5|2568.7|2584|2569.2|2584.5|2569.7|2583.5|2568.7|7
1737675100000|2025-01-23 23:31:40|2584.35|2569.55|2585.6|2570.8|2585.6|2570.8|2584.35|2569.55|6
1737675110000|2025-01-23 23:31:50|2585.4|2570.6|2583.55|2568.75|2585.4|2570.6|2583.55|2568.75|11
1737675120000|2025-01-23 23:32:00|2583.45|2568.65|2582.4|2567.6|2583.45|2568.65|2582.4|2567.6|8
1737675130000|2025-01-23 23:32:10|2582.25|2567.45|2581.2|2566.4|2582.3|2567.5|2581.15|2566.35|10
1737675140000|2025-01-23 23:32:20|2581.15|2566.35|2581.2|2566.4|2581.2|2566.4|2581.15|2566.35|2
1737675150000|2025-01-23 23:32:30|2581.35|2566.55|2581.5|2566.7|2581.55|2566.75|2581.35|2566.55|6
1737675160000|2025-01-23 23:32:40|2581.55|2566.75|2581.5|2566.7|2581.55|2566.75|2581.45|2566.65|3
1737675170000|2025-01-23 23:32:50|2581.55|2566.75|2582.35|2567.55|2582.55|2567.75|2581.55|2566.75|15
1737675180000|2025-01-23 23:33:00|2582.4|2567.6|2581.95|2567.15|2582.55|2567.75|2581.95|2567.15|13
1737675190000|2025-01-23 23:33:10|2582|2567.2|2580.3|2565.5|2582.2|2567.4|2580.3|2565.5|14
1737675200000|2025-01-23 23:33:20|2580.8|2566|2579.25|2564.45|2580.9|2566.1|2579.25|2564.45|14
1737675210000|2025-01-23 23:33:30|2579.3|2564.5|2581.25|2566.45|2581.25|2566.45|2579.3|2564.5|12
1737675220000|2025-01-23 23:33:40|2581.4|2566.6|2583.15|2568.35|2583.35|2568.55|2581.4|2566.6|16
1737675230000|2025-01-23 23:33:50|2583|2568.2|2581.1|2566.3|2583|2568.2|2580.9|2566.1|9
1737675240000|2025-01-23 23:34:00|2582.4|2567.6|2581.3|2566.5|2582.9|2568.1|2581.3|2566.5|17
1737675250000|2025-01-23 23:34:10|2581.65|2566.85|2581.4|2566.6|2581.8|2567|2581.4|2566.6|10
1737675270000|2025-01-23 23:34:30|2581.3|2566.5|2580.8|2566|2581.3|2566.5|2580.55|2565.75|4
1737675290000|2025-01-23 23:34:50|2582.45|2567.65|2582.3|2567.5|2582.45|2567.65|2582.3|2567.5|4
1737675300000|2025-01-23 23:35:00|2582.25|2567.45|2583.45|2568.65|2583.45|2568.65|2581.5|2566.7|12
1737675310000|2025-01-23 23:35:10|2583.2|2568.4|2584.3|2569.5|2584.3|2569.5|2583.1|2568.3|15
1737675320000|2025-01-23 23:35:20|2584.35|2569.55|2587|2572.2|2587.25|2572.45|2584.35|2569.55|16
1737675330000|2025-01-23 23:35:30|2587.2|2572.4|2588.25|2573.45|2588.6|2573.8|2587.1|2572.3|20
1737675340000|2025-01-23 23:35:40|2588|2573.2|2587.45|2572.65|2588.25|2573.45|2587.45|2572.65|8
1737675350000|2025-01-23 23:35:50|2587.5|2572.7|2588.15|2573.35|2588.15|2573.35|2587.5|2572.7|3
1737675360000|2025-01-23 23:36:00|2587.95|2573.15|2590.55|2575.75|2590.9|2576.1|2587.15|2572.35|23
1737675370000|2025-01-23 23:36:10|2590.25|2575.45|2589.4|2574.6|2590.55|2575.75|2589.4|2574.6|11
1737675380000|2025-01-23 23:36:20|2589.35|2574.55|2588.05|2573.25|2590.65|2575.85|2588.05|2573.25|15
1737675390000|2025-01-23 23:36:30|2588.7|2573.9|2589.6|2574.8|2589.6|2574.8|2588.4|2573.6|21
1737675400000|2025-01-23 23:36:40|2589.65|2574.85|2587.5|2572.7|2589.65|2574.85|2587.5|2572.7|19
1737675410000|2025-01-23 23:36:50|2587.95|2573.15|2589.25|2574.45|2589.25|2574.45|2587.95|2573.15|9
1737675420000|2025-01-23 23:37:00|2589.65|2574.85|2588.4|2573.6|2590.6|2575.8|2588.4|2573.6|13
1737675430000|2025-01-23 23:37:10|2586.9|2572.1|2584.9|2570.1|2586.9|2572.1|2584.9|2570.1|6
1737675440000|2025-01-23 23:37:20|2585.3|2570.5|2584|2569.2|2585.3|2570.5|2583.95|2569.15|18
1737675450000|2025-01-23 23:37:30|2583.9|2569.1|2583.2|2568.4|2584.2|2569.4|2582.4|2567.6|12
1737675460000|2025-01-23 23:37:40|2583.25|2568.45|2578.4|2563.6|2583.25|2568.45|2578.1|2563.3|20
1737675470000|2025-01-23 23:37:50|2578.5|2563.7|2578.3|2563.5|2578.5|2563.7|2578.3|2563.5|4
1737675480000|2025-01-23 23:38:00|2578.35|2563.55|2579.15|2564.35|2580.3|2565.5|2578.35|2563.55|19
1737675490000|2025-01-23 23:38:10|2579.2|2564.4|2580.5|2565.7|2580.5|2565.7|2579.1|2564.3|17
1737675500000|2025-01-23 23:38:20|2580.4|2565.6|2579.9|2565.1|2580.5|2565.7|2579.9|2565.1|7
1737675510000|2025-01-23 23:38:30|2579.2|2564.4|2579.4|2564.6|2579.65|2564.85|2579|2564.2|8
1737675520000|2025-01-23 23:38:40|2579.9|2565.1|2578.95|2564.15|2580.25|2565.45|2578.9|2564.1|14
1737675530000|2025-01-23 23:38:50|2579|2564.2|2579.2|2564.4|2579.3|2564.5|2578.9|2564.1|6
1737675540000|2025-01-23 23:39:00|2579.15|2564.35|2579.05|2564.25|2579.15|2564.35|2578.9|2564.1|8
1737675550000|2025-01-23 23:39:10|2578.95|2564.15|2577.9|2563.1|2578.95|2564.15|2577.9|2563.1|5
1737675560000|2025-01-23 23:39:20|2578.45|2563.65|2577.1|2562.3|2579|2564.2|2577|2562.2|10
1737675570000|2025-01-23 23:39:30|2576.9|2562.1|2578.9|2564.1|2579.3|2564.5|2576.9|2562.1|14
1737675580000|2025-01-23 23:39:40|2578.4|2563.6|2576.9|2562.1|2578.4|2563.6|2576.9|2562.1|14
1737675590000|2025-01-23 23:39:50|2576.5|2561.7|2576.6|2561.8|2577.1|2562.3|2576.5|2561.7|3
1737675600000|2025-01-23 23:40:00|2575.9|2561.1|2578.65|2563.85|2578.75|2563.95|2575.9|2561.1|20
1737675610000|2025-01-23 23:40:10|2579.15|2564.35|2581.35|2566.55|2581.35|2566.55|2579.15|2564.35|8
1737675620000|2025-01-23 23:40:20|2581.55|2566.75|2583.55|2568.75|2583.55|2568.75|2581.55|2566.75|12
1737675640000|2025-01-23 23:40:40|2583.7|2568.9|2586.5|2571.7|2586.55|2571.75|2583.7|2568.9|9
1737675650000|2025-01-23 23:40:50|2587.15|2572.35|2586.05|2571.25|2587.2|2572.4|2586|2571.2|15
1737675660000|2025-01-23 23:41:00|2585.9|2571.1|2585.4|2570.6|2586.4|2571.6|2584.9|2570.1|14
1737675670000|2025-01-23 23:41:10|2585.6|2570.8|2582.35|2567.55|2585.6|2570.8|2582.35|2567.55|27
1737675680000|2025-01-23 23:41:20|2582.65|2567.85|2581.9|2567.1|2582.65|2567.85|2581.9|2567.1|14
1737675690000|2025-01-23 23:41:30|2581.4|2566.6|2581|2566.2|2581.4|2566.6|2580.4|2565.6|12
1737675700000|2025-01-23 23:41:40|2581.25|2566.45|2579.9|2565.1|2581.65|2566.85|2579.9|2565.1|17
1737675710000|2025-01-23 23:41:50|2579.25|2564.45|2579.45|2564.65|2579.45|2564.65|2578.9|2564.1|5
1737675720000|2025-01-23 23:42:00|2579.5|2564.7|2579.5|2564.7|2579.5|2564.7|2579.5|2564.7|1
1737675730000|2025-01-23 23:42:10|2579.9|2565.1|2579.2|2564.4|2580|2565.2|2578.9|2564.1|8
1737675740000|2025-01-23 23:42:20|2579.1|2564.3|2579.1|2564.3|2579.1|2564.3|2579.1|2564.3|1
1737675750000|2025-01-23 23:42:30|2578.5|2563.7|2577|2562.2|2578.5|2563.7|2576.9|2562.1|14
1737675760000|2025-01-23 23:42:40|2576.9|2562.1|2577.2|2562.4|2577.25|2562.45|2576.9|2562.1|3
1737675770000|2025-01-23 23:42:50|2577.05|2562.25|2576.95|2562.15|2577.05|2562.25|2576.6|2561.8|7
1737675780000|2025-01-23 23:43:00|2577|2562.2|2577.55|2562.75|2577.7|2562.9|2577|2562.2|12
1737675790000|2025-01-23 23:43:10|2577.5|2562.7|2577.2|2562.4|2577.5|2562.7|2577.2|2562.4|3
1737675800000|2025-01-23 23:43:20|2577.25|2562.45|2577.15|2562.35|2577.25|2562.45|2577.15|2562.35|3
1737675810000|2025-01-23 23:43:30|2577.7|2562.9|2577.6|2562.8|2577.9|2563.1|2577.4|2562.6|9
1737675820000|2025-01-23 23:43:40|2578|2563.2|2576.9|2562.1|2578|2563.2|2576.9|2562.1|6
1737675840000|2025-01-23 23:44:00|2574.9|2560.1|2573.35|2558.55|2574.9|2560.1|2572.95|2558.15|6
1737675850000|2025-01-23 23:44:10|2573.7|2558.9|2574.7|2559.9|2574.7|2559.9|2573.7|2558.9|10
1737675860000|2025-01-23 23:44:20|2574.75|2559.95|2574.15|2559.35|2575.5|2560.7|2574|2559.2|9
1737675870000|2025-01-23 23:44:30|2573.9|2559.1|2573.9|2559.1|2573.9|2559.1|2573.9|2559.1|1
1737675900000|2025-01-23 23:45:00|2574.9|2560.1|2574.9|2560.1|2575.7|2560.9|2574.9|2560.1|20
1737675910000|2025-01-23 23:45:10|2574.4|2559.6|2572.4|2557.6|2575.05|2560.25|2572.4|2557.6|18
1737675920000|2025-01-23 23:45:20|2571.9|2557.1|2570.9|2556.1|2572.7|2557.9|2570.9|2556.1|11
1737675930000|2025-01-23 23:45:30|2571.3|2556.5|2570.9|2556.1|2571.7|2556.9|2570.9|2556.1|17
1737675940000|2025-01-23 23:45:40|2571.05|2556.25|2570|2555.2|2571.05|2556.25|2569.9|2555.1|7
1737675950000|2025-01-23 23:45:50|2569.9|2555.1|2570.35|2555.55|2571.1|2556.3|2569.9|2555.1|8
1737675960000|2025-01-23 23:46:00|2570.4|2555.6|2572.65|2557.85|2572.65|2557.85|2570.4|2555.6|10
1737675970000|2025-01-23 23:46:10|2572.55|2557.75|2571.9|2557.1|2572.75|2557.95|2571.9|2557.1|15
1737675980000|2025-01-23 23:46:20|2572.3|2557.5|2571.3|2556.5|2572.3|2557.5|2570.9|2556.1|6
1737675990000|2025-01-23 23:46:30|2571.1|2556.3|2571.9|2557.1|2572.75|2557.95|2570.9|2556.1|23
1737676000000|2025-01-23 23:46:40|2572.2|2557.4|2571.9|2557.1|2572.25|2557.45|2571.9|2557.1|8
1737676010000|2025-01-23 23:46:50|2572.25|2557.45|2570.2|2555.4|2572.3|2557.5|2570.2|2555.4|24
1737676020000|2025-01-23 23:47:00|2570.9|2556.1|2570.9|2556.1|2571.3|2556.5|2570.9|2556.1|11
1737676030000|2025-01-23 23:47:10|2570.5|2555.7|2569.3|2554.5|2571.1|2556.3|2568.9|2554.1|10
1737676040000|2025-01-23 23:47:20|2569.55|2554.75|2568.9|2554.1|2570.05|2555.25|2568.9|2554.1|11
1737676050000|2025-01-23 23:47:30|2569.5|2554.7|2569.45|2554.65|2569.5|2554.7|2569.45|2554.65|2
1737676060000|2025-01-23 23:47:40|2569.3|2554.5|2566.65|2551.85|2569.3|2554.5|2566.65|2551.85|13
1737676070000|2025-01-23 23:47:50|2566.25|2551.45|2565.05|2550.25|2566.25|2551.45|2565.05|2550.25|11
1737676090000|2025-01-23 23:48:10|2565.25|2550.45|2565.4|2550.6|2565.6|2550.8|2565.2|2550.4|7
1737676100000|2025-01-23 23:48:20|2565.65|2550.85|2566.25|2551.45|2566.5|2551.7|2565.5|2550.7|8
1737676110000|2025-01-23 23:48:30|2566.3|2551.5|2566.9|2552.1|2567.8|2553|2566.3|2551.5|9
1737676120000|2025-01-23 23:48:40|2567.2|2552.4|2564.9|2550.1|2567.2|2552.4|2564.9|2550.1|15
1737676130000|2025-01-23 23:48:50|2565.05|2550.25|2564.3|2549.5|2565.05|2550.25|2563.9|2549.1|19
1737676140000|2025-01-23 23:49:00|2564.45|2549.65|2565.2|2550.4|2565.25|2550.45|2564.45|2549.65|4
1737676150000|2025-01-23 23:49:10|2564.6|2549.8|2564.45|2549.65|2564.6|2549.8|2564.45|2549.65|3
1737676160000|2025-01-23 23:49:20|2564.35|2549.55|2564|2549.2|2564.4|2549.6|2563.9|2549.1|7
1737676170000|2025-01-23 23:49:30|2564.4|2549.6|2563.9|2549.1|2564.4|2549.6|2563.9|2549.1|14
1737676180000|2025-01-23 23:49:40|2564.35|2549.55|2564.35|2549.55|2564.35|2549.55|2563.9|2549.1|6
1737676190000|2025-01-23 23:49:50|2564.15|2549.35|2564.15|2549.35|2564.35|2549.55|2563.9|2549.1|7
1737676200000|2025-01-23 23:50:00|2564.2|2549.4|2566.4|2551.6|2566.4|2551.6|2564.2|2549.4|10
1737676210000|2025-01-23 23:50:10|2566.5|2551.7|2566.5|2551.7|2566.5|2551.7|2566.5|2551.7|1
1737676220000|2025-01-23 23:50:20|2567.25|2552.45|2566.9|2552.1|2568.3|2553.5|2566.9|2552.1|11
1737676230000|2025-01-23 23:50:30|2566.4|2551.6|2565.6|2550.8|2566.4|2551.6|2565.2|2550.4|13
1737676240000|2025-01-23 23:50:40|2564.65|2549.85|2564.35|2549.55|2564.65|2549.85|2564.05|2549.25|8
1737676250000|2025-01-23 23:50:50|2564.3|2549.5|2564.15|2549.35|2564.65|2549.85|2564.15|2549.35|6
1737676260000|2025-01-23 23:51:00|2564.05|2549.25|2564.95|2550.15|2565.15|2550.35|2564.05|2549.25|11
1737676270000|2025-01-23 23:51:10|2565.45|2550.65|2565.2|2550.4|2565.5|2550.7|2565.2|2550.4|5
1737676280000|2025-01-23 23:51:20|2565.1|2550.3|2564|2549.2|2565.1|2550.3|2564|2549.2|6
1737676290000|2025-01-23 23:51:30|2563.85|2549.05|2563.8|2549|2564.05|2549.25|2563.6|2548.8|6
1737676300000|2025-01-23 23:51:40|2563.85|2549.05|2562.9|2548.1|2564.1|2549.3|2562.9|2548.1|15
1737676310000|2025-01-23 23:51:50|2563.45|2548.65|2563.05|2548.25|2563.5|2548.7|2562.95|2548.15|10
1737676320000|2025-01-23 23:52:00|2563.5|2548.7|2564.35|2549.55|2564.4|2549.6|2563.45|2548.65|8
1737676330000|2025-01-23 23:52:10|2564|2549.2|2562.95|2548.15|2564.3|2549.5|2562.95|2548.15|11
1737676340000|2025-01-23 23:52:20|2562.75|2547.95|2563.05|2548.25|2563.05|2548.25|2562.05|2547.25|11
1737676350000|2025-01-23 23:52:30|2562.55|2547.75|2562.45|2547.65|2562.55|2547.75|2562.45|2547.65|2
1737676360000|2025-01-23 23:52:40|2562.95|2548.15|2562.95|2548.15|2562.95|2548.15|2562.95|2548.15|1
1737676370000|2025-01-23 23:52:50|2563.3|2548.5|2564.25|2549.45|2564.45|2549.65|2563.3|2548.5|20
1737676380000|2025-01-23 23:53:00|2564.3|2549.5|2565.4|2550.6|2566.2|2551.4|2564.3|2549.5|7
1737676390000|2025-01-23 23:53:10|2564.9|2550.1|2564.65|2549.85|2564.9|2550.1|2564.4|2549.6|3
1737676400000|2025-01-23 23:53:20|2564.7|2549.9|2565.2|2550.4|2565.2|2550.4|2564.7|2549.9|2
1737676410000|2025-01-23 23:53:30|2566.55|2551.75|2568.3|2553.5|2568.65|2553.85|2566.4|2551.6|11
1737676420000|2025-01-23 23:53:40|2568.05|2553.25|2568.1|2553.3|2568.65|2553.85|2568.05|2553.25|6
1737676430000|2025-01-23 23:53:50|2568.05|2553.25|2567.5|2552.7|2568.4|2553.6|2567.1|2552.3|9
1737676440000|2025-01-23 23:54:00|2567|2552.2|2566.3|2551.5|2567|2552.2|2566.3|2551.5|5
1737676450000|2025-01-23 23:54:10|2566.2|2551.4|2565.1|2550.3|2566.2|2551.4|2564.9|2550.1|14
1737676460000|2025-01-23 23:54:20|2565.15|2550.35|2566.3|2551.5|2566.3|2551.5|2565.15|2550.35|7
1737676470000|2025-01-23 23:54:30|2566.7|2551.9|2566.9|2552.1|2567.55|2552.75|2566.6|2551.8|12
1737676480000|2025-01-23 23:54:40|2567.25|2552.45|2567.2|2552.4|2567.4|2552.6|2566.9|2552.1|20
1737676490000|2025-01-23 23:54:50|2567.5|2552.7|2566.85|2552.05|2567.7|2552.9|2566.65|2551.85|15
1737676500000|2025-01-23 23:55:00|2566.35|2551.55|2566.45|2551.65|2566.6|2551.8|2566|2551.2|14
1737676530000|2025-01-23 23:55:30|2567.15|2552.35|2567.1|2552.3|2567.15|2552.35|2566.1|2551.3|22
1737676540000|2025-01-23 23:55:40|2566.8|2552|2568.1|2553.3|2568.45|2553.65|2566.75|2551.95|15
1737676550000|2025-01-23 23:55:50|2568.15|2553.35|2568.4|2553.6|2568.45|2553.65|2568.15|2553.35|3
1737676570000|2025-01-23 23:56:10|2568.85|2554.05|2569.65|2554.85|2569.65|2554.85|2568.85|2554.05|4
1737676580000|2025-01-23 23:56:20|2571.6|2556.8|2570.9|2556.1|2571.6|2556.8|2570.9|2556.1|6
1737676590000|2025-01-23 23:56:30|2571.3|2556.5|2571.65|2556.85|2571.65|2556.85|2571|2556.2|12
1737676610000|2025-01-23 23:56:50|2572.75|2557.95|2574.05|2559.25|2574.05|2559.25|2572.55|2557.75|3
1737676620000|2025-01-23 23:57:00|2573.9|2559.1|2573.7|2558.9|2573.95|2559.15|2573.45|2558.65|12
1737676630000|2025-01-23 23:57:10|2573.9|2559.1|2573.6|2558.8|2573.9|2559.1|2573.2|2558.4|21
1737676640000|2025-01-23 23:57:20|2573.9|2559.1|2575.6|2560.8|2575.9|2561.1|2573.9|2559.1|12
1737676650000|2025-01-23 23:57:30|2575.45|2560.65|2576.45|2561.65|2576.45|2561.65|2575.4|2560.6|6
1737676660000|2025-01-23 23:57:40|2576.7|2561.9|2575.75|2560.95|2576.7|2561.9|2575.4|2560.6|19
1737676670000|2025-01-23 23:57:50|2575.45|2560.65|2575.9|2561.1|2576.55|2561.75|2575.45|2560.65|6
1737676680000|2025-01-23 23:58:00|2575.4|2560.6|2575.55|2560.75|2575.6|2560.8|2574.85|2560.05|7
1737676690000|2025-01-23 23:58:10|2575.5|2560.7|2575.55|2560.75|2575.6|2560.8|2574.95|2560.15|10
1737676700000|2025-01-23 23:58:20|2575.5|2560.7|2575.1|2560.3|2575.9|2561.1|2575.1|2560.3|4
1737676710000|2025-01-23 23:58:30|2574.7|2559.9|2573.9|2559.1|2574.7|2559.9|2573.6|2558.8|8
1737676720000|2025-01-23 23:58:40|2574.2|2559.4|2573.9|2559.1|2574.4|2559.6|2573.9|2559.1|8
1737676730000|2025-01-23 23:58:50|2574.2|2559.4|2574.15|2559.35|2574.4|2559.6|2574.1|2559.3|7
1737676740000|2025-01-23 23:59:00|2574.55|2559.75|2576.95|2562.15|2577.15|2562.35|2574.55|2559.75|12
1737676750000|2025-01-23 23:59:10|2577.4|2562.6|2575.55|2560.75|2577.4|2562.6|2575.4|2560.6|7
1737676760000|2025-01-23 23:59:20|2575.45|2560.65|2575.45|2560.65|2575.45|2560.65|2575.4|2560.6|3
1737676770000|2025-01-23 23:59:30|2575.4|2560.6|2574.45|2559.65|2575.4|2560.6|2574.4|2559.6|10
1737676780000|2025-01-23 23:59:40|2574.5|2559.7|2574.1|2559.3|2574.7|2559.9|2574.1|2559.3|3
1737676790000|2025-01-23 23:59:50|2574.4|2559.6|2573.6|2558.8|2574.4|2559.6|2573.6|2558.8|3
1737676800000|2025-01-24 00:00:00|2573.9|2559.1|2576.7|2561.9|2576.7|2561.9|2573.9|2559.1|9
1737676810000|2025-01-24 00:00:10|2576.4|2561.6|2574.95|2560.15|2576.4|2561.6|2574.4|2559.6|6
1737676820000|2025-01-24 00:00:20|2575.4|2560.6|2575.4|2560.6|2576.55|2561.75|2575.4|2560.6|8
1737676830000|2025-01-24 00:00:30|2575.5|2560.7|2577.25|2562.45|2577.25|2562.45|2575.5|2560.7|6
1737676840000|2025-01-24 00:00:40|2578.7|2563.9|2576.95|2562.15|2578.7|2563.9|2576.95|2562.15|11
1737676850000|2025-01-24 00:00:50|2577|2562.2|2577.55|2562.75|2577.8|2563|2576.9|2562.1|10
1737676860000|2025-01-24 00:01:00|2577.35|2562.55|2575.1|2560.3|2577.4|2562.6|2573.85|2559.05|17
1737676870000|2025-01-24 00:01:10|2575.5|2560.7|2575.95|2561.15|2576.6|2561.8|2575.3|2560.5|12
1737676880000|2025-01-24 00:01:20|2576|2561.2|2577.75|2562.95|2577.75|2562.95|2575.9|2561.1|19
1737676890000|2025-01-24 00:01:30|2577.8|2563|2578.35|2563.55|2579.4|2564.6|2577.8|2563|19
1737676900000|2025-01-24 00:01:40|2578.5|2563.7|2579.3|2564.5|2579.3|2564.5|2578.4|2563.6|14
1737676910000|2025-01-24 00:01:50|2580.3|2565.5|2582.25|2567.45|2582.25|2567.45|2580.3|2565.5|10
1737676920000|2025-01-24 00:02:00|2582.65|2567.85|2579.9|2565.1|2582.75|2567.95|2579.65|2564.85|24
1737676930000|2025-01-24 00:02:10|2580|2565.2|2577.4|2562.6|2580.4|2565.6|2577.25|2562.45|13
1737676940000|2025-01-24 00:02:20|2576.9|2562.1|2576.9|2562.1|2576.9|2562.1|2576.9|2562.1|1
1737676960000|2025-01-24 00:02:40|2575.4|2560.6|2575.7|2560.9|2575.7|2560.9|2575.4|2560.6|2
1737676970000|2025-01-24 00:02:50|2575.4|2560.6|2573.2|2558.4|2575.4|2560.6|2573.2|2558.4|8
1737676980000|2025-01-24 00:03:00|2573.25|2558.45|2572.9|2558.1|2573.6|2558.8|2572.65|2557.85|11
1737676990000|2025-01-24 00:03:10|2572.65|2557.85|2573.1|2558.3|2573.9|2559.1|2572.65|2557.85|16
1737677000000|2025-01-24 00:03:20|2573.35|2558.55|2574.8|2560|2575|2560.2|2573.15|2558.35|18
1737677010000|2025-01-24 00:03:30|2574.7|2559.9|2575.55|2560.75|2576.15|2561.35|2574.4|2559.6|17
1737677020000|2025-01-24 00:03:40|2576.1|2561.3|2576.4|2561.6|2576.6|2561.8|2576.1|2561.3|3
1737677030000|2025-01-24 00:03:50|2576.3|2561.5|2575.65|2560.85|2576.3|2561.5|2575.65|2560.85|4
1737677040000|2025-01-24 00:04:00|2575.55|2560.75|2575.5|2560.7|2576.1|2561.3|2574.9|2560.1|14
1737677050000|2025-01-24 00:04:10|2575.2|2560.4|2575.9|2561.1|2576.4|2561.6|2574.6|2559.8|9
1737677060000|2025-01-24 00:04:20|2576.15|2561.35|2574.9|2560.1|2576.15|2561.35|2574.9|2560.1|19
1737677070000|2025-01-24 00:04:30|2574.65|2559.85|2574.65|2559.85|2574.9|2560.1|2573.85|2559.05|15
1737677080000|2025-01-24 00:04:40|2574.55|2559.75|2574.65|2559.85|2574.8|2560|2574.05|2559.25|11
1737677090000|2025-01-24 00:04:50|2574.9|2560.1|2575.9|2561.1|2575.9|2561.1|2574.9|2560.1|2
1737677100000|2025-01-24 00:05:00|2575.4|2560.6|2575.9|2561.1|2575.9|2561.1|2574|2559.2|23
1737677110000|2025-01-24 00:05:10|2575.7|2560.9|2575.7|2560.9|2576.45|2561.65|2574.95|2560.15|19
1737677120000|2025-01-24 00:05:20|2575.75|2560.95|2575.9|2561.1|2576.25|2561.45|2575.4|2560.6|9
1737677130000|2025-01-24 00:05:30|2576.2|2561.4|2577.25|2562.45|2577.4|2562.6|2575.9|2561.1|19
1737677150000|2025-01-24 00:05:50|2577.9|2563.1|2579.3|2564.5|2579.4|2564.6|2577.9|2563.1|4
1737677160000|2025-01-24 00:06:00|2579.05|2564.25|2578.7|2563.9|2579.3|2564.5|2578.5|2563.7|15
1737677170000|2025-01-24 00:06:10|2578.75|2563.95|2580.9|2566.1|2581.5|2566.7|2577.9|2563.1|21
1737677180000|2025-01-24 00:06:20|2581.4|2566.6|2579.9|2565.1|2581.4|2566.6|2579.9|2565.1|12
1737677190000|2025-01-24 00:06:30|2579.4|2564.6|2578.15|2563.35|2580.6|2565.8|2578.15|2563.35|20
1737677200000|2025-01-24 00:06:40|2577.9|2563.1|2576.9|2562.1|2578.65|2563.85|2576.9|2562.1|11
1737677210000|2025-01-24 00:06:50|2577.7|2562.9|2579.3|2564.5|2579.3|2564.5|2577.1|2562.3|13
1737677220000|2025-01-24 00:07:00|2578.8|2564|2576.9|2562.1|2578.8|2564|2576.9|2562.1|19
1737677230000|2025-01-24 00:07:10|2577.3|2562.5|2578.9|2564.1|2580.4|2565.6|2576.7|2561.9|19
1737677240000|2025-01-24 00:07:20|2579.3|2564.5|2582.05|2567.25|2582.6|2567.8|2579.3|2564.5|18
1737677250000|2025-01-24 00:07:30|2581.9|2567.1|2582.2|2567.4|2582.55|2567.75|2581.9|2567.1|13
1737677260000|2025-01-24 00:07:40|2582.4|2567.6|2582.9|2568.1|2584.65|2569.85|2582.4|2567.6|21
1737677270000|2025-01-24 00:07:50|2583.5|2568.7|2584.2|2569.4|2584.45|2569.65|2582.9|2568.1|15
1737677280000|2025-01-24 00:08:00|2584.05|2569.25|2583.4|2568.6|2584.2|2569.4|2582.9|2568.1|12
1737677290000|2025-01-24 00:08:10|2582.4|2567.6|2582.4|2567.6|2583.4|2568.6|2582.4|2567.6|13
1737677300000|2025-01-24 00:08:20|2582.45|2567.65|2582.3|2567.5|2582.95|2568.15|2582.3|2567.5|5
1737677310000|2025-01-24 00:08:30|2582.35|2567.55|2579.9|2565.1|2584.2|2569.4|2579.9|2565.1|21
1737677320000|2025-01-24 00:08:40|2580.7|2565.9|2579.55|2564.75|2580.7|2565.9|2578.9|2564.1|21
1737677330000|2025-01-24 00:08:50|2580.05|2565.25|2583.9|2569.1|2584.2|2569.4|2580.05|2565.25|19
1737677340000|2025-01-24 00:09:00|2584.7|2569.9|2582.9|2568.1|2586.5|2571.7|2582.9|2568.1|23
1737677350000|2025-01-24 00:09:10|2583.4|2568.6|2584.45|2569.65|2585.65|2570.85|2583.4|2568.6|14
1737677360000|2025-01-24 00:09:20|2584.4|2569.6|2587.3|2572.5|2587.3|2572.5|2584.1|2569.3|18
1737677370000|2025-01-24 00:09:30|2587.75|2572.95|2588.5|2573.7|2588.95|2574.15|2587.75|2572.95|17
1737677380000|2025-01-24 00:09:40|2588.45|2573.65|2589.9|2575.1|2590.4|2575.6|2588.4|2573.6|16
1737677390000|2025-01-24 00:09:50|2590.3|2575.5|2587.9|2573.1|2591.4|2576.6|2587.9|2573.1|18
1737677400000|2025-01-24 00:10:00|2588.8|2574|2591.15|2576.35|2591.3|2576.5|2588.4|2573.6|24
1737677410000|2025-01-24 00:10:10|2591.05|2576.25|2589.45|2574.65|2591.2|2576.4|2589.05|2574.25|22
1737677420000|2025-01-24 00:10:20|2589.5|2574.7|2588.65|2573.85|2591.3|2576.5|2588.25|2573.45|27
1737677430000|2025-01-24 00:10:30|2589.15|2574.35|2588.65|2573.85|2589.15|2574.35|2588.65|2573.85|2
1737677440000|2025-01-24 00:10:40|2588.55|2573.75|2587.4|2572.6|2588.55|2573.75|2587.4|2572.6|11
1737677450000|2025-01-24 00:10:50|2587.65|2572.85|2591.25|2576.45|2591.25|2576.45|2587.6|2572.8|22
1737677460000|2025-01-24 00:11:00|2590.95|2576.15|2590.9|2576.1|2591.4|2576.6|2590.9|2576.1|10
1737677470000|2025-01-24 00:11:10|2591.3|2576.5|2590|2575.2|2591.3|2576.5|2588.9|2574.1|23
1737677480000|2025-01-24 00:11:20|2589.75|2574.95|2587.65|2572.85|2589.75|2574.95|2587.65|2572.85|12
1737677490000|2025-01-24 00:11:30|2587.55|2572.75|2586.7|2571.9|2587.55|2572.75|2586.7|2571.9|6
1737677500000|2025-01-24 00:11:40|2586.75|2571.95|2587.2|2572.4|2587.75|2572.95|2586.75|2571.95|16
1737677510000|2025-01-24 00:11:50|2587|2572.2|2585.4|2570.6|2587|2572.2|2584.4|2569.6|23
1737677520000|2025-01-24 00:12:00|2584.9|2570.1|2581.9|2567.1|2585.4|2570.6|2581.9|2567.1|22
1737677530000|2025-01-24 00:12:10|2582.15|2567.35|2583.9|2569.1|2584.55|2569.75|2580.9|2566.1|22
1737677540000|2025-01-24 00:12:20|2584.4|2569.6|2585.9|2571.1|2586.4|2571.6|2584.4|2569.6|26
1737677550000|2025-01-24 00:12:30|2586.25|2571.45|2584.9|2570.1|2587.75|2572.95|2584.9|2570.1|21
1737677560000|2025-01-24 00:12:40|2585.4|2570.6|2583.7|2568.9|2585.4|2570.6|2583.7|2568.9|16
1737677570000|2025-01-24 00:12:50|2583.9|2569.1|2583.9|2569.1|2584.4|2569.6|2583.9|2569.1|10
1737677580000|2025-01-24 00:13:00|2584.55|2569.75|2582.9|2568.1|2584.55|2569.75|2582.9|2568.1|21
1737677590000|2025-01-24 00:13:10|2583.65|2568.85|2583.4|2568.6|2583.65|2568.85|2583.4|2568.6|11
1737677600000|2025-01-24 00:13:20|2583.3|2568.5|2582.9|2568.1|2583.8|2569|2582.9|2568.1|13
1737677610000|2025-01-24 00:13:30|2583.2|2568.4|2581.9|2567.1|2583.4|2568.6|2581.9|2567.1|12
1737677620000|2025-01-24 00:13:40|2582|2567.2|2580.05|2565.25|2582|2567.2|2579.9|2565.1|16
1737677630000|2025-01-24 00:13:50|2580.65|2565.85|2580.65|2565.85|2581.05|2566.25|2579.55|2564.75|18
1737677640000|2025-01-24 00:14:00|2580.6|2565.8|2579.65|2564.85|2580.6|2565.8|2579.65|2564.85|6
1737677650000|2025-01-24 00:14:10|2579.35|2564.55|2578.55|2563.75|2579.9|2565.1|2578.55|2563.75|18
1737677660000|2025-01-24 00:14:20|2578.4|2563.6|2577.4|2562.6|2578.4|2563.6|2576.9|2562.1|17
1737677670000|2025-01-24 00:14:30|2577.45|2562.65|2576.9|2562.1|2578.25|2563.45|2576.9|2562.1|14
1737677680000|2025-01-24 00:14:40|2576.4|2561.6|2576.45|2561.65|2576.8|2562|2576.4|2561.6|13
1737677690000|2025-01-24 00:14:50|2575.9|2561.1|2576.4|2561.6|2576.4|2561.6|2575.9|2561.1|2
1737677700000|2025-01-24 00:15:00|2575.9|2561.1|2578.3|2563.5|2578.3|2563.5|2575.9|2561.1|19
1737677710000|2025-01-24 00:15:10|2578.1|2563.3|2577.1|2562.3|2578.3|2563.5|2576.9|2562.1|16
1737677720000|2025-01-24 00:15:20|2576.95|2562.15|2576.25|2561.45|2576.95|2562.15|2576.1|2561.3|9
1737677740000|2025-01-24 00:15:40|2575.3|2560.5|2575.2|2560.4|2575.3|2560.5|2575.2|2560.4|2
1737677750000|2025-01-24 00:15:50|2575.9|2561.1|2575.9|2561.1|2577.6|2562.8|2575.85|2561.05|16
1737677760000|2025-01-24 00:16:00|2576.3|2561.5|2575.9|2561.1|2576.45|2561.65|2575.9|2561.1|15
1737677770000|2025-01-24 00:16:10|2576.45|2561.65|2576.4|2561.6|2577.4|2562.6|2576.35|2561.55|14
1737677780000|2025-01-24 00:16:20|2576.35|2561.55|2577.15|2562.35|2577.25|2562.45|2576.35|2561.55|12
1737677790000|2025-01-24 00:16:30|2577.1|2562.3|2576.3|2561.5|2577.1|2562.3|2576.3|2561.5|11
1737677800000|2025-01-24 00:16:40|2576.2|2561.4|2577.9|2563.1|2577.9|2563.1|2576.15|2561.35|24
1737677810000|2025-01-24 00:16:50|2578.1|2563.3|2576.25|2561.45|2578.2|2563.4|2576|2561.2|19
1737677820000|2025-01-24 00:17:00|2576.15|2561.35|2575.9|2561.1|2576.2|2561.4|2575.9|2561.1|12
1737677830000|2025-01-24 00:17:10|2576.2|2561.4|2575.9|2561.1|2576.65|2561.85|2575.9|2561.1|14
1737677840000|2025-01-24 00:17:20|2575.95|2561.15|2574.9|2560.1|2575.95|2561.15|2574.9|2560.1|4
1737677850000|2025-01-24 00:17:30|2575.3|2560.5|2573.7|2558.9|2575.3|2560.5|2573.1|2558.3|14
1737677860000|2025-01-24 00:17:40|2573.65|2558.85|2573.1|2558.3|2573.65|2558.85|2573|2558.2|7
1737677870000|2025-01-24 00:17:50|2572.85|2558.05|2571.9|2557.1|2572.85|2558.05|2571.9|2557.1|2
1737677880000|2025-01-24 00:18:00|2571.4|2556.6|2568.9|2554.1|2571.4|2556.6|2568.9|2554.1|12
1737677890000|2025-01-24 00:18:10|2569.15|2554.35|2569|2554.2|2569.15|2554.35|2568.9|2554.1|13
1737677900000|2025-01-24 00:18:20|2568.95|2554.15|2568.4|2553.6|2569|2554.2|2568.4|2553.6|4
1737677910000|2025-01-24 00:18:30|2567.9|2553.1|2567|2552.2|2567.9|2553.1|2567|2552.2|5
1737677920000|2025-01-24 00:18:40|2566.9|2552.1|2565.55|2550.75|2567.25|2552.45|2565|2550.2|22
1737677930000|2025-01-24 00:18:50|2565.5|2550.7|2566.6|2551.8|2566.6|2551.8|2565.4|2550.6|8
1737677940000|2025-01-24 00:19:00|2566.55|2551.75|2565.65|2550.85|2566.55|2551.75|2565.65|2550.85|6
1737677950000|2025-01-24 00:19:10|2565.55|2550.75|2563.4|2548.6|2565.55|2550.75|2563.4|2548.6|21
1737677960000|2025-01-24 00:19:20|2562.9|2548.1|2562.4|2547.6|2562.9|2548.1|2562.4|2547.6|4
1737677970000|2025-01-24 00:19:30|2562.55|2547.75|2562.25|2547.45|2562.55|2547.75|2562.25|2547.45|3
1737677980000|2025-01-24 00:19:40|2562.15|2547.35|2562.1|2547.3|2562.15|2547.35|2561.9|2547.1|5
1737677990000|2025-01-24 00:19:50|2562|2547.2|2561.75|2546.95|2562.1|2547.3|2561.5|2546.7|18
1737678000000|2025-01-24 00:20:00|2561.25|2546.45|2562.15|2547.35|2562.15|2547.35|2560.9|2546.1|21
1737678010000|2025-01-24 00:20:10|2562.3|2547.5|2562.15|2547.35|2562.3|2547.5|2562.15|2547.35|4
1737678020000|2025-01-24 00:20:20|2562.05|2547.25|2561.35|2546.55|2562.05|2547.25|2561.35|2546.55|5
1737678030000|2025-01-24 00:20:30|2561.25|2546.45|2562.6|2547.8|2562.6|2547.8|2561.25|2546.45|10
1737678040000|2025-01-24 00:20:40|2562.45|2547.65|2562.25|2547.45|2562.6|2547.8|2562.2|2547.4|16
1737678050000|2025-01-24 00:20:50|2562.45|2547.65|2561.4|2546.6|2562.45|2547.65|2561|2546.2|9
1737678060000|2025-01-24 00:21:00|2561.3|2546.5|2561.4|2546.6|2561.4|2546.6|2560.9|2546.1|8
1737678070000|2025-01-24 00:21:10|2561.3|2546.5|2560.8|2546|2561.3|2546.5|2560.4|2545.6|18
1737678080000|2025-01-24 00:21:20|2560.7|2545.9|2559.1|2544.3|2560.7|2545.9|2559.1|2544.3|13
1737678090000|2025-01-24 00:21:30|2558.9|2544.1|2560.95|2546.15|2560.95|2546.15|2558.9|2544.1|15
1737678100000|2025-01-24 00:21:40|2560.9|2546.1|2561.4|2546.6|2561.4|2546.6|2560.45|2545.65|12
1737678110000|2025-01-24 00:21:50|2561.7|2546.9|2561.05|2546.25|2561.7|2546.9|2561.05|2546.25|16
1737678120000|2025-01-24 00:22:00|2561.1|2546.3|2563.35|2548.55|2563.4|2548.6|2561.1|2546.3|14
1737678130000|2025-01-24 00:22:10|2563.2|2548.4|2562.9|2548.1|2563.3|2548.5|2562.9|2548.1|8
1737678140000|2025-01-24 00:22:20|2563.75|2548.95|2560.9|2546.1|2563.75|2548.95|2560.9|2546.1|13
1737678150000|2025-01-24 00:22:30|2561.55|2546.75|2560.75|2545.95|2561.55|2546.75|2560.45|2545.65|11
1737678160000|2025-01-24 00:22:40|2560.8|2546|2559.75|2544.95|2561.3|2546.5|2559.25|2544.45|9
1737678170000|2025-01-24 00:22:50|2560.55|2545.75|2560.35|2545.55|2560.75|2545.95|2560.35|2545.55|11
1737678180000|2025-01-24 00:23:00|2560.25|2545.45|2560.55|2545.75|2560.6|2545.8|2560.15|2545.35|4
1737678200000|2025-01-24 00:23:20|2560.3|2545.5|2559.9|2545.1|2560.3|2545.5|2559.9|2545.1|4
1737678210000|2025-01-24 00:23:30|2560.2|2545.4|2560.75|2545.95|2560.9|2546.1|2560.1|2545.3|14
1737678220000|2025-01-24 00:23:40|2560.4|2545.6|2560.6|2545.8|2560.75|2545.95|2560.05|2545.25|9
1737678230000|2025-01-24 00:23:50|2560.55|2545.75|2559.9|2545.1|2560.6|2545.8|2559.9|2545.1|15
1737678240000|2025-01-24 00:24:00|2560.3|2545.5|2560.4|2545.6|2560.75|2545.95|2560|2545.2|15
1737678250000|2025-01-24 00:24:10|2560.7|2545.9|2559.8|2545|2560.7|2545.9|2559.15|2544.35|22
1737678260000|2025-01-24 00:24:20|2559.4|2544.6|2560.2|2545.4|2560.2|2545.4|2559.4|2544.6|4
1737678270000|2025-01-24 00:24:30|2560.1|2545.3|2559.7|2544.9|2560.1|2545.3|2559.4|2544.6|9
1737678280000|2025-01-24 00:24:40|2560.4|2545.6|2561.9|2547.1|2562.25|2547.45|2560.4|2545.6|20
1737678290000|2025-01-24 00:24:50|2562.5|2547.7|2562.4|2547.6|2562.8|2548|2562.4|2547.6|7
1737678300000|2025-01-24 00:25:00|2561.4|2546.6|2561.55|2546.75|2561.7|2546.9|2560.9|2546.1|6
1737678310000|2025-01-24 00:25:10|2561.6|2546.8|2562.4|2547.6|2562.8|2548|2561.6|2546.8|10
1737678320000|2025-01-24 00:25:20|2561.9|2547.1|2560.2|2545.4|2561.95|2547.15|2560|2545.2|16
1737678330000|2025-01-24 00:25:30|2560.25|2545.45|2559.5|2544.7|2560.25|2545.45|2559.4|2544.6|5
1737678340000|2025-01-24 00:25:40|2559.3|2544.5|2558.55|2543.75|2559.3|2544.5|2558.55|2543.75|5
1737678350000|2025-01-24 00:25:50|2558.45|2543.65|2557.9|2543.1|2558.45|2543.65|2557.9|2543.1|5
1737678360000|2025-01-24 00:26:00|2556.9|2542.1|2555.15|2540.35|2556.9|2542.1|2554.95|2540.15|9
1737678370000|2025-01-24 00:26:10|2555|2540.2|2554.9|2540.1|2555.6|2540.8|2554.9|2540.1|13
1737678380000|2025-01-24 00:26:20|2555.25|2540.45|2554.95|2540.15|2555.25|2540.45|2554.9|2540.1|8
1737678400000|2025-01-24 00:26:40|2556.95|2542.15|2557.2|2542.4|2557.25|2542.45|2556.9|2542.1|6
1737678410000|2025-01-24 00:26:50|2557.25|2542.45|2558.9|2544.1|2559.5|2544.7|2557|2542.2|11
1737678420000|2025-01-24 00:27:00|2559.25|2544.45|2559.25|2544.45|2559.3|2544.5|2558.7|2543.9|14
1737678430000|2025-01-24 00:27:10|2559.3|2544.5|2560.55|2545.75|2560.55|2545.75|2559.3|2544.5|10
1737678440000|2025-01-24 00:27:20|2560.35|2545.55|2560.7|2545.9|2560.8|2546|2560.1|2545.3|9
1737678450000|2025-01-24 00:27:30|2559.95|2545.15|2558.5|2543.7|2560.5|2545.7|2558.5|2543.7|12
1737678460000|2025-01-24 00:27:40|2558.8|2544|2558.85|2544.05|2558.9|2544.1|2558.4|2543.6|8
1737678470000|2025-01-24 00:27:50|2558.75|2543.95|2558.45|2543.65|2558.75|2543.95|2558.45|2543.65|4
1737678480000|2025-01-24 00:28:00|2558.25|2543.45|2556.8|2542|2558.25|2543.45|2556.8|2542|7
1737678490000|2025-01-24 00:28:10|2557.2|2542.4|2557.65|2542.85|2557.8|2543|2557.2|2542.4|9
1737678500000|2025-01-24 00:28:20|2557.7|2542.9|2557.65|2542.85|2558.9|2544.1|2557.65|2542.85|9
1737678510000|2025-01-24 00:28:30|2557.6|2542.8|2557.3|2542.5|2557.7|2542.9|2557.05|2542.25|16
1737678520000|2025-01-24 00:28:40|2557.2|2542.4|2556.3|2541.5|2557.25|2542.45|2556|2541.2|13
1737678530000|2025-01-24 00:28:50|2556.15|2541.35|2556.65|2541.85|2556.65|2541.85|2556.15|2541.35|8
1737678540000|2025-01-24 00:29:00|2556.7|2541.9|2556.35|2541.55|2556.75|2541.95|2556.35|2541.55|5
1737678550000|2025-01-24 00:29:10|2556.4|2541.6|2557.2|2542.4|2557.4|2542.6|2556.25|2541.45|13
1737678560000|2025-01-24 00:29:20|2557.1|2542.3|2556.2|2541.4|2557.3|2542.5|2556.1|2541.3|10
1737678570000|2025-01-24 00:29:30|2556.1|2541.3|2555.95|2541.15|2556.1|2541.3|2555.9|2541.1|5
1737678580000|2025-01-24 00:29:40|2555.9|2541.1|2555|2540.2|2555.9|2541.1|2555|2540.2|2
1737678590000|2025-01-24 00:29:50|2554.9|2540.1|2553.95|2539.15|2554.9|2540.1|2553.95|2539.15|5
1737678600000|2025-01-24 00:30:00|2553.9|2539.1|2553.45|2538.65|2554.7|2539.9|2553.45|2538.65|16
1737678610000|2025-01-24 00:30:10|2553.6|2538.8|2554.25|2539.45|2554.25|2539.45|2553.4|2538.6|10
1737678620000|2025-01-24 00:30:20|2554.5|2539.7|2555.6|2540.8|2555.65|2540.85|2554.4|2539.6|16
1737678630000|2025-01-24 00:30:30|2555.5|2540.7|2554.9|2540.1|2555.5|2540.7|2554.9|2540.1|9
1737678640000|2025-01-24 00:30:40|2555.25|2540.45|2553|2538.2|2555.25|2540.45|2553|2538.2|13
1737678650000|2025-01-24 00:30:50|2553.05|2538.25|2553.7|2538.9|2553.75|2538.95|2553.05|2538.25|7
1737678660000|2025-01-24 00:31:00|2553.4|2538.6|2552.2|2537.4|2553.4|2538.6|2551.95|2537.15|13
1737678670000|2025-01-24 00:31:10|2552.25|2537.45|2551.7|2536.9|2552.25|2537.45|2551.7|2536.9|10
1737678680000|2025-01-24 00:31:20|2551.6|2536.8|2551.65|2536.85|2551.7|2536.9|2550.9|2536.1|20
1737678690000|2025-01-24 00:31:30|2552.1|2537.3|2553.55|2538.75|2553.7|2538.9|2552.1|2537.3|12
1737678700000|2025-01-24 00:31:40|2553.6|2538.8|2553.35|2538.55|2553.6|2538.8|2553.35|2538.55|3
1737678710000|2025-01-24 00:31:50|2553.4|2538.6|2552.9|2538.1|2554|2539.2|2552.9|2538.1|8
1737678720000|2025-01-24 00:32:00|2553.05|2538.25|2552.95|2538.15|2553.05|2538.25|2552.9|2538.1|3
1737678730000|2025-01-24 00:32:10|2552.9|2538.1|2552.9|2538.1|2552.9|2538.1|2552.9|2538.1|1
1737678740000|2025-01-24 00:32:20|2552.35|2537.55|2551.75|2536.95|2552.35|2537.55|2551.65|2536.85|13
1737678750000|2025-01-24 00:32:30|2551.8|2537|2553.4|2538.6|2553.4|2538.6|2551.8|2537|11
1737678760000|2025-01-24 00:32:40|2553.2|2538.4|2552.55|2537.75|2553.2|2538.4|2552.3|2537.5|8
1737678770000|2025-01-24 00:32:50|2552.45|2537.65|2552.4|2537.6|2552.45|2537.65|2552.4|2537.6|2
1737678790000|2025-01-24 00:33:10|2551.1|2536.3|2549.6|2534.8|2551.1|2536.3|2549.6|2534.8|2
1737678800000|2025-01-24 00:33:20|2549.8|2535|2550.3|2535.5|2550.35|2535.55|2549.8|2535|3
1737678810000|2025-01-24 00:33:30|2550.15|2535.35|2549.7|2534.9|2550.15|2535.35|2549.45|2534.65|11
1737678820000|2025-01-24 00:33:40|2550.2|2535.4|2550.15|2535.35|2550.7|2535.9|2550.1|2535.3|19
1737678830000|2025-01-24 00:33:50|2550.65|2535.85|2554.4|2539.6|2554.4|2539.6|2550.6|2535.8|11
1737678840000|2025-01-24 00:34:00|2554.9|2540.1|2554.65|2539.85|2555.2|2540.4|2554.1|2539.3|13
1737678850000|2025-01-24 00:34:10|2554.45|2539.65|2552|2537.2|2554.45|2539.65|2552|2537.2|15
1737678860000|2025-01-24 00:34:20|2551.95|2537.15|2551.65|2536.85|2552.05|2537.25|2551.2|2536.4|14
1737678870000|2025-01-24 00:34:30|2552.25|2537.45|2552.2|2537.4|2552.25|2537.45|2551.9|2537.1|7
1737678880000|2025-01-24 00:34:40|2552.25|2537.45|2551.5|2536.7|2552.25|2537.45|2551.35|2536.55|13
1737678890000|2025-01-24 00:34:50|2551.55|2536.75|2551.4|2536.6|2551.55|2536.75|2551.4|2536.6|2
1737678900000|2025-01-24 00:35:00|2551.25|2536.45|2549.3|2534.5|2551.25|2536.45|2549.1|2534.3|11
1737678910000|2025-01-24 00:35:10|2549.35|2534.55|2550.2|2535.4|2550.3|2535.5|2549.35|2534.55|14
1737678920000|2025-01-24 00:35:20|2550.25|2535.45|2551.2|2536.4|2552.25|2537.45|2550.25|2535.45|13
1737678930000|2025-01-24 00:35:30|2551|2536.2|2550.95|2536.15|2551.8|2537|2550.95|2536.15|15
1737678940000|2025-01-24 00:35:40|2551.05|2536.25|2549.15|2534.35|2551.05|2536.25|2549.15|2534.35|14
1737678950000|2025-01-24 00:35:50|2549.25|2534.45|2548.7|2533.9|2549.6|2534.8|2548.7|2533.9|12
1737678960000|2025-01-24 00:36:00|2548.6|2533.8|2548.4|2533.6|2548.9|2534.1|2548.25|2533.45|8
1737678970000|2025-01-24 00:36:10|2548.2|2533.4|2548.2|2533.4|2548.2|2533.4|2548.2|2533.4|1
1737678980000|2025-01-24 00:36:20|2548.25|2533.45|2547.25|2532.45|2548.3|2533.5|2547.25|2532.45|6
1737678990000|2025-01-24 00:36:30|2547.15|2532.35|2546.15|2531.35|2547.2|2532.4|2546|2531.2|18
1737679000000|2025-01-24 00:36:40|2546.6|2531.8|2546.05|2531.25|2546.6|2531.8|2546.05|2531.25|10
1737679010000|2025-01-24 00:36:50|2546.1|2531.3|2546.3|2531.5|2547.4|2532.6|2546.1|2531.3|12
1737679020000|2025-01-24 00:37:00|2546.1|2531.3|2546.2|2531.4|2546.2|2531.4|2546.1|2531.3|3
1737679030000|2025-01-24 00:37:10|2546.15|2531.35|2545.5|2530.7|2546.15|2531.35|2545.4|2530.6|6
1737679040000|2025-01-24 00:37:20|2545.85|2531.05|2546.3|2531.5|2546.4|2531.6|2545.85|2531.05|5
1737679050000|2025-01-24 00:37:30|2546|2531.2|2545.3|2530.5|2546|2531.2|2545.15|2530.35|8
1737679060000|2025-01-24 00:37:40|2545.4|2530.6|2547.55|2532.75|2547.55|2532.75|2545.4|2530.6|10
1737679070000|2025-01-24 00:37:50|2547.6|2532.8|2547.2|2532.4|2548.55|2533.75|2547.2|2532.4|11
1737679080000|2025-01-24 00:38:00|2547.95|2533.15|2550.25|2535.45|2550.3|2535.5|2547.95|2533.15|9
1737679090000|2025-01-24 00:38:10|2550.3|2535.5|2551.4|2536.6|2551.4|2536.6|2550.3|2535.5|15
1737679100000|2025-01-24 00:38:20|2551.65|2536.85|2551.8|2537|2551.9|2537.1|2551.45|2536.65|9
1737679110000|2025-01-24 00:38:30|2551.65|2536.85|2551.25|2536.45|2552.2|2537.4|2551.25|2536.45|8
1737679120000|2025-01-24 00:38:40|2550.9|2536.1|2549|2534.2|2550.9|2536.1|2549|2534.2|8
1737679130000|2025-01-24 00:38:50|2549.05|2534.25|2549.15|2534.35|2549.45|2534.65|2549.05|2534.25|10
1737679140000|2025-01-24 00:39:00|2549.5|2534.7|2550.55|2535.75|2550.75|2535.95|2549.5|2534.7|17
1737679150000|2025-01-24 00:39:10|2550.7|2535.9|2550.4|2535.6|2550.7|2535.9|2549.95|2535.15|13
1737679160000|2025-01-24 00:39:20|2550.5|2535.7|2550.7|2535.9|2550.8|2536|2550.45|2535.65|4
1737679180000|2025-01-24 00:39:40|2549.75|2534.95|2549.8|2535|2549.8|2535|2549.6|2534.8|3
1737679190000|2025-01-24 00:39:50|2549.3|2534.5|2549.1|2534.3|2549.3|2534.5|2549.1|2534.3|4
1737679200000|2025-01-24 00:40:00|2549.15|2534.35|2549.25|2534.45|2549.3|2534.5|2549|2534.2|6
1737679210000|2025-01-24 00:40:10|2549.6|2534.8|2548.8|2534|2549.7|2534.9|2548.8|2534|8
1737679220000|2025-01-24 00:40:20|2548.3|2533.5|2548.15|2533.35|2548.65|2533.85|2548.15|2533.35|6
1737679230000|2025-01-24 00:40:30|2548.2|2533.4|2548.25|2533.45|2548.3|2533.5|2548.2|2533.4|3
1737679240000|2025-01-24 00:40:40|2548.3|2533.5|2546.75|2531.95|2548.3|2533.5|2546.75|2531.95|7
1737679250000|2025-01-24 00:40:50|2546.65|2531.85|2546.85|2532.05|2546.85|2532.05|2546.65|2531.85|3
1737679260000|2025-01-24 00:41:00|2546.9|2532.1|2545.65|2530.85|2547|2532.2|2545.55|2530.75|11
1737679270000|2025-01-24 00:41:10|2545.55|2530.75|2545.7|2530.9|2545.75|2530.95|2545.55|2530.75|3
1737679280000|2025-01-24 00:41:20|2545.45|2530.65|2545.65|2530.85|2545.8|2531|2545.45|2530.65|5
1737679290000|2025-01-24 00:41:30|2545.15|2530.35|2545.25|2530.45|2545.4|2530.6|2545.15|2530.35|4
1737679300000|2025-01-24 00:41:40|2545.15|2530.35|2543.4|2528.6|2545.15|2530.35|2543.4|2528.6|7
1737679310000|2025-01-24 00:41:50|2543.9|2529.1|2543.65|2528.85|2543.9|2529.1|2543.65|2528.85|4
1737679320000|2025-01-24 00:42:00|2543.9|2529.1|2546.25|2531.45|2546.25|2531.45|2543.9|2529.1|5
1737679330000|2025-01-24 00:42:10|2546.3|2531.5|2545.25|2530.45|2546.9|2532.1|2545.25|2530.45|10
1737679340000|2025-01-24 00:42:20|2545.3|2530.5|2545.65|2530.85|2545.65|2530.85|2545.3|2530.5|2
1737679350000|2025-01-24 00:42:30|2545.8|2531|2543.25|2528.45|2545.8|2531|2543.25|2528.45|11
1737679360000|2025-01-24 00:42:40|2543.3|2528.5|2543.4|2528.6|2543.5|2528.7|2543.3|2528.5|6
1737679380000|2025-01-24 00:43:00|2542.4|2527.6|2542.3|2527.5|2542.4|2527.6|2542.3|2527.5|2
1737679390000|2025-01-24 00:43:10|2542.75|2527.95|2541.6|2526.8|2542.75|2527.95|2541.6|2526.8|5
1737679400000|2025-01-24 00:43:20|2541.65|2526.85|2541.65|2526.85|2541.65|2526.85|2541.65|2526.85|1
1737679410000|2025-01-24 00:43:30|2541.9|2527.1|2541.8|2527|2542.3|2527.5|2541.8|2527|8
1737679420000|2025-01-24 00:43:40|2541.05|2526.25|2539.55|2524.75|2541.1|2526.3|2539.55|2524.75|4
1737679430000|2025-01-24 00:43:50|2539.75|2524.95|2539.8|2525|2539.8|2525|2539.75|2524.95|2
1737679440000|2025-01-24 00:44:00|2539.9|2525.1|2539.15|2524.35|2539.9|2525.1|2539.15|2524.35|7
1737679450000|2025-01-24 00:44:10|2539.2|2524.4|2539.15|2524.35|2539.4|2524.6|2539.15|2524.35|5
1737679460000|2025-01-24 00:44:20|2539.2|2524.4|2539.4|2524.6|2539.4|2524.6|2539.2|2524.4|2
1737679470000|2025-01-24 00:44:30|2539.25|2524.45|2539.15|2524.35|2539.25|2524.45|2539.15|2524.35|2
1737679480000|2025-01-24 00:44:40|2539.05|2524.25|2539.1|2524.3|2539.5|2524.7|2538.55|2523.75|10
1737679490000|2025-01-24 00:44:50|2538.95|2524.15|2538.25|2523.45|2539.4|2524.6|2538.2|2523.4|6
1737679500000|2025-01-24 00:45:00|2538.65|2523.85|2538.4|2523.6|2538.9|2524.1|2538.15|2523.35|15
1737679510000|2025-01-24 00:45:10|2538.25|2523.45|2537.4|2522.6|2538.3|2523.5|2536.95|2522.15|13
1737679520000|2025-01-24 00:45:20|2537.65|2522.85|2539.65|2524.85|2539.9|2525.1|2537.65|2522.85|20
1737679530000|2025-01-24 00:45:30|2539.9|2525.1|2538.4|2523.6|2539.9|2525.1|2538.4|2523.6|8
1737679540000|2025-01-24 00:45:40|2538.75|2523.95|2538.75|2523.95|2538.75|2523.95|2538.75|2523.95|1
1737679550000|2025-01-24 00:45:50|2538.3|2523.5|2537.2|2522.4|2538.3|2523.5|2537.2|2522.4|7
1737679560000|2025-01-24 00:46:00|2537.25|2522.45|2538.65|2523.85|2538.7|2523.9|2537.25|2522.45|4
1737679580000|2025-01-24 00:46:20|2542.55|2527.75|2543.05|2528.25|2543.05|2528.25|2542.55|2527.75|4
1737679590000|2025-01-24 00:46:30|2543.1|2528.3|2547.2|2532.4|2547.8|2533|2542.9|2528.1|16
1737679600000|2025-01-24 00:46:40|2547.25|2532.45|2548.05|2533.25|2548.9|2534.1|2547.25|2532.45|18
1737679610000|2025-01-24 00:46:50|2548.7|2533.9|2548.05|2533.25|2548.7|2533.9|2548.05|2533.25|6
1737679620000|2025-01-24 00:47:00|2547.95|2533.15|2545.6|2530.8|2547.95|2533.15|2545.25|2530.45|23
1737679630000|2025-01-24 00:47:10|2545.75|2530.95|2544.9|2530.1|2545.75|2530.95|2544.9|2530.1|14
1737679640000|2025-01-24 00:47:20|2545.3|2530.5|2546.05|2531.25|2546.25|2531.45|2545.05|2530.25|12
1737679650000|2025-01-24 00:47:30|2546.1|2531.3|2549.4|2534.6|2549.4|2534.6|2546.1|2531.3|12
1737679660000|2025-01-24 00:47:40|2549.15|2534.35|2549.4|2534.6|2549.4|2534.6|2548.9|2534.1|4
1737679670000|2025-01-24 00:47:50|2549.9|2535.1|2550.6|2535.8|2550.6|2535.8|2549.9|2535.1|8
1737679680000|2025-01-24 00:48:00|2550.9|2536.1|2549.4|2534.6|2550.9|2536.1|2549.4|2534.6|15
1737679690000|2025-01-24 00:48:10|2549.15|2534.35|2549.6|2534.8|2549.8|2535|2548.95|2534.15|13
1737679700000|2025-01-24 00:48:20|2550.35|2535.55|2548.75|2533.95|2550.35|2535.55|2548.75|2533.95|13
1737679710000|2025-01-24 00:48:30|2548.4|2533.6|2548.05|2533.25|2548.9|2534.1|2548.05|2533.25|6
1737679720000|2025-01-24 00:48:40|2547.9|2533.1|2546.55|2531.75|2547.9|2533.1|2546.55|2531.75|12
1737679730000|2025-01-24 00:48:50|2547|2532.2|2546.75|2531.95|2547.75|2532.95|2546.15|2531.35|15
1737679740000|2025-01-24 00:49:00|2546.65|2531.85|2547.4|2532.6|2547.75|2532.95|2546.65|2531.85|11
1737679750000|2025-01-24 00:49:10|2547.3|2532.5|2546.35|2531.55|2547.3|2532.5|2546.35|2531.55|9
1737679770000|2025-01-24 00:49:30|2545.2|2530.4|2545.1|2530.3|2545.2|2530.4|2545.1|2530.3|3
1737679780000|2025-01-24 00:49:40|2542.65|2527.85|2539.95|2525.15|2542.65|2527.85|2539.95|2525.15|14
1737679790000|2025-01-24 00:49:50|2540.4|2525.6|2540.25|2525.45|2540.7|2525.9|2540|2525.2|10
1737679800000|2025-01-24 00:50:00|2539.6|2524.8|2538.6|2523.8|2539.6|2524.8|2538|2523.2|17
1737679810000|2025-01-24 00:50:10|2538.8|2524|2538.55|2523.75|2538.95|2524.15|2538.55|2523.75|3
1737679820000|2025-01-24 00:50:20|2538.95|2524.15|2539.85|2525.05|2539.85|2525.05|2538.7|2523.9|6
1737679830000|2025-01-24 00:50:30|2540.05|2525.25|2540|2525.2|2541.05|2526.25|2540|2525.2|12
1737679840000|2025-01-24 00:50:40|2539.65|2524.85|2540.4|2525.6|2540.4|2525.6|2539.65|2524.85|6
1737679850000|2025-01-24 00:50:50|2540.8|2526|2541.1|2526.3|2541.3|2526.5|2540.65|2525.85|15
1737679860000|2025-01-24 00:51:00|2541.15|2526.35|2539|2524.2|2541.5|2526.7|2539|2524.2|21
1737679870000|2025-01-24 00:51:10|2538.5|2523.7|2538.7|2523.9|2538.8|2524|2538.5|2523.7|9
1737679880000|2025-01-24 00:51:20|2539.05|2524.25|2539.45|2524.65|2540.4|2525.6|2538.95|2524.15|18
1737679890000|2025-01-24 00:51:30|2539.4|2524.6|2539.1|2524.3|2539.5|2524.7|2539.1|2524.3|5
1737679900000|2025-01-24 00:51:40|2538.95|2524.15|2539.25|2524.45|2539.4|2524.6|2538.4|2523.6|12
1737679910000|2025-01-24 00:51:50|2539.55|2524.75|2539.65|2524.85|2540.3|2525.5|2539.45|2524.65|14
1737679920000|2025-01-24 00:52:00|2539.75|2524.95|2542.65|2527.85|2542.75|2527.95|2539.45|2524.65|23
1737679930000|2025-01-24 00:52:10|2542.55|2527.75|2540.4|2525.6|2542.55|2527.75|2540.4|2525.6|18
1737679940000|2025-01-24 00:52:20|2540.9|2526.1|2541.1|2526.3|2541.25|2526.45|2540.9|2526.1|12
1737679950000|2025-01-24 00:52:30|2540.6|2525.8|2540.5|2525.7|2540.6|2525.8|2540.5|2525.7|2
1737679960000|2025-01-24 00:52:40|2539.45|2524.65|2539.45|2524.65|2539.45|2524.65|2539.45|2524.65|1
1737679970000|2025-01-24 00:52:50|2539.4|2524.6|2537.9|2523.1|2539.5|2524.7|2537.9|2523.1|6
1737679980000|2025-01-24 00:53:00|2538.15|2523.35|2536.2|2521.4|2538.15|2523.35|2535.9|2521.1|15
1737679990000|2025-01-24 00:53:10|2536.05|2521.25|2536|2521.2|2536.75|2521.95|2536|2521.2|14
1737680000000|2025-01-24 00:53:20|2535.9|2521.1|2535.55|2520.75|2535.9|2521.1|2535|2520.2|10
1737680010000|2025-01-24 00:53:30|2535.9|2521.1|2536.15|2521.35|2536.9|2522.1|2535.9|2521.1|14
1737680020000|2025-01-24 00:53:40|2536.4|2521.6|2536.55|2521.75|2536.8|2522|2536.4|2521.6|23
1737680030000|2025-01-24 00:53:50|2536.6|2521.8|2536.9|2522.1|2536.9|2522.1|2536.4|2521.6|14
1737680040000|2025-01-24 00:54:00|2536.8|2522|2536.8|2522|2536.9|2522.1|2536.2|2521.4|12
1737680050000|2025-01-24 00:54:10|2536.7|2521.9|2536.3|2521.5|2536.7|2521.9|2536.1|2521.3|10
1737680060000|2025-01-24 00:54:20|2536.25|2521.45|2535.05|2520.25|2536.25|2521.45|2534.9|2520.1|12
1737680070000|2025-01-24 00:54:30|2535.1|2520.3|2534.95|2520.15|2535.3|2520.5|2534.9|2520.1|12
1737680080000|2025-01-24 00:54:40|2535|2520.2|2536.25|2521.45|2536.25|2521.45|2535|2520.2|10
1737680090000|2025-01-24 00:54:50|2537.25|2522.45|2537|2522.2|2537.45|2522.65|2536.95|2522.15|13
1737680100000|2025-01-24 00:55:00|2536.9|2522.1|2535.4|2520.6|2536.9|2522.1|2535.15|2520.35|13
1737680110000|2025-01-24 00:55:10|2535.9|2521.1|2535.4|2520.6|2536.4|2521.6|2535.4|2520.6|11
1737680120000|2025-01-24 00:55:20|2535.3|2520.5|2535|2520.2|2535.3|2520.5|2534.6|2519.8|15
1737680130000|2025-01-24 00:55:30|2535.05|2520.25|2534.95|2520.15|2535.3|2520.5|2534.95|2520.15|9
1737680140000|2025-01-24 00:55:40|2534.45|2519.65|2534.15|2519.35|2534.9|2520.1|2533.95|2519.15|10
1737680150000|2025-01-24 00:55:50|2534.4|2519.6|2534.75|2519.95|2534.8|2520|2534.4|2519.6|6
1737680160000|2025-01-24 00:56:00|2534.6|2519.8|2534.55|2519.75|2534.8|2520|2534.1|2519.3|8
1737680170000|2025-01-24 00:56:10|2534.6|2519.8|2534.75|2519.95|2535.45|2520.65|2534.45|2519.65|11
1737680180000|2025-01-24 00:56:20|2534.8|2520|2534.2|2519.4|2535|2520.2|2534.2|2519.4|6
1737680200000|2025-01-24 00:56:40|2535.4|2520.6|2536|2521.2|2536|2521.2|2535.35|2520.55|6
1737680210000|2025-01-24 00:56:50|2536.4|2521.6|2537.75|2522.95|2537.75|2522.95|2536.4|2521.6|9
1737680220000|2025-01-24 00:57:00|2537.6|2522.8|2541.8|2527|2542|2527.2|2537.6|2522.8|22
1737680230000|2025-01-24 00:57:10|2541.75|2526.95|2537.15|2522.35|2541.75|2526.95|2537.15|2522.35|11
1737680240000|2025-01-24 00:57:20|2537.05|2522.25|2537|2522.2|2537.15|2522.35|2536.9|2522.1|7
1737680250000|2025-01-24 00:57:30|2537.4|2522.6|2538.8|2524|2538.9|2524.1|2537.4|2522.6|5
1737680260000|2025-01-24 00:57:40|2538.65|2523.85|2540.7|2525.9|2540.7|2525.9|2538.55|2523.75|5
1737680270000|2025-01-24 00:57:50|2540.6|2525.8|2541.55|2526.75|2541.65|2526.85|2540.5|2525.7|11
1737680280000|2025-01-24 00:58:00|2541.6|2526.8|2541.75|2526.95|2541.75|2526.95|2541.5|2526.7|12
1737680290000|2025-01-24 00:58:10|2542.35|2527.55|2542|2527.2|2542.4|2527.6|2542|2527.2|6
1737680300000|2025-01-24 00:58:20|2540.7|2525.9|2539.7|2524.9|2540.7|2525.9|2539.65|2524.85|8
1737680310000|2025-01-24 00:58:30|2539.65|2524.85|2539.4|2524.6|2539.7|2524.9|2539.4|2524.6|3
1737680320000|2025-01-24 00:58:40|2539.45|2524.65|2538.15|2523.35|2539.45|2524.65|2538.15|2523.35|3
1737680330000|2025-01-24 00:58:50|2537.65|2522.85|2537.65|2522.85|2537.65|2522.85|2537.65|2522.85|1
1737680340000|2025-01-24 00:59:00|2537.75|2522.95|2537.65|2522.85|2538|2523.2|2537.65|2522.85|4
1737680350000|2025-01-24 00:59:10|2537.55|2522.75|2536.95|2522.15|2537.9|2523.1|2536.95|2522.15|8
1737680360000|2025-01-24 00:59:20|2536.85|2522.05|2538.4|2523.6|2538.4|2523.6|2536.3|2521.5|15
1737680370000|2025-01-24 00:59:30|2538.9|2524.1|2538.5|2523.7|2538.9|2524.1|2538.5|2523.7|9
1737680380000|2025-01-24 00:59:40|2538.7|2523.9|2538.05|2523.25|2538.7|2523.9|2537.8|2523|7
1737680390000|2025-01-24 00:59:50|2537.75|2522.95|2537.7|2522.9|2538.2|2523.4|2537.7|2522.9|9
1737680400000|2025-01-24 01:00:00|2537.4|2522.6|2538.6|2523.8|2538.6|2523.8|2536.15|2521.35|8
1737680410000|2025-01-24 01:00:10|2540.4|2525.6|2542.9|2528.1|2542.9|2528.1|2540.4|2525.6|5
1737680420000|2025-01-24 01:00:20|2543.2|2528.4|2542.7|2527.9|2543.4|2528.6|2542.55|2527.75|8
1737680430000|2025-01-24 01:00:30|2542.75|2527.95|2547.4|2532.6|2547.4|2532.6|2542.75|2527.95|11
1737680440000|2025-01-24 01:00:40|2547.9|2533.1|2548.4|2533.6|2548.4|2533.6|2547.65|2532.85|11
1737680450000|2025-01-24 01:00:50|2548.9|2534.1|2548.7|2533.9|2548.9|2534.1|2548.4|2533.6|11
1737680460000|2025-01-24 01:01:00|2548.75|2533.95|2552.4|2537.6|2552.4|2537.6|2548.75|2533.95|12
1737680470000|2025-01-24 01:01:10|2552.3|2537.5|2551.8|2537|2552.3|2537.5|2551.7|2536.9|5
1737680480000|2025-01-24 01:01:20|2551.5|2536.7|2551.4|2536.6|2551.55|2536.75|2551.4|2536.6|5
1737680490000|2025-01-24 01:01:30|2551.9|2537.1|2552.1|2537.3|2552.1|2537.3|2551.9|2537.1|5
1737680500000|2025-01-24 01:01:40|2552.05|2537.25|2551.9|2537.1|2552.3|2537.5|2551.9|2537.1|7
1737680510000|2025-01-24 01:01:50|2552.25|2537.45|2551.55|2536.75|2552.25|2537.45|2551.55|2536.75|4
1737680520000|2025-01-24 01:02:00|2551.6|2536.8|2551.15|2536.35|2552.2|2537.4|2550.95|2536.15|11
1737680530000|2025-01-24 01:02:10|2552.05|2537.25|2552.7|2537.9|2552.7|2537.9|2552.05|2537.25|5
1737680540000|2025-01-24 01:02:20|2552.65|2537.85|2552.7|2537.9|2552.75|2537.95|2552.5|2537.7|5
1737680560000|2025-01-24 01:02:40|2553.25|2538.45|2553.2|2538.4|2553.4|2538.6|2553.2|2538.4|5
1737680570000|2025-01-24 01:02:50|2553.25|2538.45|2552.45|2537.65|2553.4|2538.6|2552.45|2537.65|7
1737680580000|2025-01-24 01:03:00|2552.9|2538.1|2553.4|2538.6|2553.4|2538.6|2552.9|2538.1|2
1737680600000|2025-01-24 01:03:20|2553.5|2538.7|2553.65|2538.85|2554.4|2539.6|2553.5|2538.7|6
1737680610000|2025-01-24 01:03:30|2553.75|2538.95|2554.25|2539.45|2554.25|2539.45|2553.75|2538.95|3
1737680620000|2025-01-24 01:03:40|2553.9|2539.1|2553.9|2539.1|2553.9|2539.1|2553.9|2539.1|1
1737680640000|2025-01-24 01:04:00|2554.05|2539.25|2555|2540.2|2555|2540.2|2554.05|2539.25|4
1737680650000|2025-01-24 01:04:10|2555.5|2540.7|2556.4|2541.6|2556.4|2541.6|2555.5|2540.7|5
1737680660000|2025-01-24 01:04:20|2556.25|2541.45|2558.4|2543.6|2558.4|2543.6|2556.25|2541.45|6
1737680670000|2025-01-24 01:04:30|2558.2|2543.4|2558.8|2544|2559.1|2544.3|2558.2|2543.4|6
1737680680000|2025-01-24 01:04:40|2558.85|2544.05|2559.9|2545.1|2560.4|2545.6|2558.85|2544.05|12
1737680690000|2025-01-24 01:04:50|2559.25|2544.45|2558.4|2543.6|2559.25|2544.45|2558.4|2543.6|4
1737680700000|2025-01-24 01:05:00|2557.6|2542.8|2555.5|2540.7|2557.6|2542.8|2555.5|2540.7|13
1737680710000|2025-01-24 01:05:10|2555.55|2540.75|2550.9|2536.1|2555.7|2540.9|2550.9|2536.1|17
1737680720000|2025-01-24 01:05:20|2550.75|2535.95|2548.9|2534.1|2550.75|2535.95|2548.9|2534.1|10
1737680730000|2025-01-24 01:05:30|2549.2|2534.4|2547.4|2532.6|2549.2|2534.4|2547.4|2532.6|7
1737680740000|2025-01-24 01:05:40|2547.5|2532.7|2547.4|2532.6|2547.5|2532.7|2547.4|2532.6|2
1737680750000|2025-01-24 01:05:50|2547.55|2532.75|2547.4|2532.6|2547.7|2532.9|2547.4|2532.6|3
1737680760000|2025-01-24 01:06:00|2546.9|2532.1|2546.4|2531.6|2547.2|2532.4|2546.4|2531.6|5
1737680770000|2025-01-24 01:06:10|2545.9|2531.1|2546.1|2531.3|2546.25|2531.45|2545.9|2531.1|5
1737680780000|2025-01-24 01:06:20|2546|2531.2|2546|2531.2|2546|2531.2|2546|2531.2|1
1737680790000|2025-01-24 01:06:30|2545.95|2531.15|2545.9|2531.1|2545.95|2531.15|2545.9|2531.1|2
1737680800000|2025-01-24 01:06:40|2546.4|2531.6|2547.45|2532.65|2547.45|2532.65|2546.4|2531.6|10
1737680810000|2025-01-24 01:06:50|2547.25|2532.45|2547.25|2532.45|2547.25|2532.45|2547.25|2532.45|1
1737680820000|2025-01-24 01:07:00|2547.4|2532.6|2547.4|2532.6|2547.4|2532.6|2547.4|2532.6|1
1737680830000|2025-01-24 01:07:10|2547.15|2532.35|2546.25|2531.45|2547.15|2532.35|2546.25|2531.45|3
1737680840000|2025-01-24 01:07:20|2546.2|2531.4|2545.9|2531.1|2546.2|2531.4|2545.9|2531.1|12
1737680850000|2025-01-24 01:07:30|2546|2531.2|2545.9|2531.1|2546.4|2531.6|2545.9|2531.1|3
1737680860000|2025-01-24 01:07:40|2546.05|2531.25|2546.4|2531.6|2546.45|2531.65|2545.9|2531.1|7
1737680870000|2025-01-24 01:07:50|2546.9|2532.1|2548.4|2533.6|2548.4|2533.6|2546.9|2532.1|5
1737680880000|2025-01-24 01:08:00|2548.55|2533.75|2548.9|2534.1|2548.9|2534.1|2548.55|2533.75|2
1737680890000|2025-01-24 01:08:10|2549.9|2535.1|2549.4|2534.6|2550.3|2535.5|2549.4|2534.6|5
1737680900000|2025-01-24 01:08:20|2549.9|2535.1|2550.7|2535.9|2550.7|2535.9|2549.9|2535.1|2
1737680910000|2025-01-24 01:08:30|2550.75|2535.95|2552.5|2537.7|2552.5|2537.7|2550.75|2535.95|4
1737680920000|2025-01-24 01:08:40|2553|2538.2|2552.7|2537.9|2553|2538.2|2552.7|2537.9|2
1737680930000|2025-01-24 01:08:50|2552.5|2537.7|2552.5|2537.7|2552.5|2537.7|2552.5|2537.7|1
1737680940000|2025-01-24 01:09:00|2552.15|2537.35|2551.05|2536.25|2552.15|2537.35|2550.8|2536|12
1737680960000|2025-01-24 01:09:20|2551.6|2536.8|2551.4|2536.6|2551.75|2536.95|2551.4|2536.6|6
1737680970000|2025-01-24 01:09:30|2550.95|2536.15|2550.7|2535.9|2551.2|2536.4|2550.7|2535.9|7
1737680980000|2025-01-24 01:09:40|2550.85|2536.05|2551.4|2536.6|2551.4|2536.6|2550.85|2536.05|4
1737680990000|2025-01-24 01:09:50|2551.65|2536.85|2552.4|2537.6|2552.4|2537.6|2551.4|2536.6|8
1737681000000|2025-01-24 01:10:00|2553.9|2539.1|2553.4|2538.6|2553.9|2539.1|2553.4|2538.6|4
1737681010000|2025-01-24 01:10:10|2554|2539.2|2553.8|2539|2554.4|2539.6|2553.8|2539|7
1737681020000|2025-01-24 01:10:20|2554.2|2539.4|2553.4|2538.6|2555.4|2540.6|2553.4|2538.6|10
1737681030000|2025-01-24 01:10:30|2552.9|2538.1|2551.15|2536.35|2552.9|2538.1|2550.9|2536.1|8
1737681040000|2025-01-24 01:10:40|2551.2|2536.4|2548.55|2533.75|2551.2|2536.4|2548.55|2533.75|16
1737681050000|2025-01-24 01:10:50|2548.85|2534.05|2548.4|2533.6|2548.85|2534.05|2548.4|2533.6|11
1737681060000|2025-01-24 01:11:00|2548.65|2533.85|2548.25|2533.45|2548.65|2533.85|2547.9|2533.1|6
1737681070000|2025-01-24 01:11:10|2548.05|2533.25|2547.9|2533.1|2548.3|2533.5|2547.9|2533.1|12
1737681080000|2025-01-24 01:11:20|2548.25|2533.45|2546.5|2531.7|2548.4|2533.6|2546.5|2531.7|10
1737681090000|2025-01-24 01:11:30|2547|2532.2|2546.5|2531.7|2547|2532.2|2546.5|2531.7|4
1737681110000|2025-01-24 01:11:50|2547.4|2532.6|2547.4|2532.6|2547.4|2532.6|2547.4|2532.6|1
1737681120000|2025-01-24 01:12:00|2548.9|2534.1|2550.4|2535.6|2550.75|2535.95|2548.9|2534.1|12
1737681130000|2025-01-24 01:12:10|2549.7|2534.9|2548.6|2533.8|2549.7|2534.9|2548.6|2533.8|5
1737681140000|2025-01-24 01:12:20|2548.4|2533.6|2548.25|2533.45|2548.65|2533.85|2548.25|2533.45|4
1737681150000|2025-01-24 01:12:30|2547.1|2532.3|2546.1|2531.3|2547.1|2532.3|2546.1|2531.3|2
1737681160000|2025-01-24 01:12:40|2546.45|2531.65|2546.6|2531.8|2546.6|2531.8|2546.1|2531.3|5
1737681170000|2025-01-24 01:12:50|2546.45|2531.65|2546.1|2531.3|2546.5|2531.7|2546.1|2531.3|7
1737681180000|2025-01-24 01:13:00|2546.2|2531.4|2544.9|2530.1|2546.6|2531.8|2544.9|2530.1|8
1737681190000|2025-01-24 01:13:10|2545|2530.2|2543.4|2528.6|2545|2530.2|2543.4|2528.6|7
1737681200000|2025-01-24 01:13:20|2542.9|2528.1|2543.3|2528.5|2543.4|2528.6|2542.4|2527.6|10
1737681210000|2025-01-24 01:13:30|2542.95|2528.15|2544.4|2529.6|2545.4|2530.6|2542.95|2528.15|11
1737681220000|2025-01-24 01:13:40|2544.45|2529.65|2544.45|2529.65|2544.45|2529.65|2544.45|2529.65|1
1737681230000|2025-01-24 01:13:50|2544.3|2529.5|2544.4|2529.6|2544.4|2529.6|2543.9|2529.1|11
1737681240000|2025-01-24 01:14:00|2543.9|2529.1|2543.95|2529.15|2544.4|2529.6|2543.9|2529.1|6
1737681250000|2025-01-24 01:14:10|2543.9|2529.1|2542.1|2527.3|2543.9|2529.1|2541.9|2527.1|10
1737681260000|2025-01-24 01:14:20|2542.15|2527.35|2541.9|2527.1|2542.25|2527.45|2541.9|2527.1|16
1737681270000|2025-01-24 01:14:30|2542.2|2527.4|2542.65|2527.85|2542.7|2527.9|2541.9|2527.1|7
1737681280000|2025-01-24 01:14:40|2542.7|2527.9|2542.55|2527.75|2542.75|2527.95|2542.4|2527.6|5
1737681300000|2025-01-24 01:15:00|2541.9|2527.1|2540.75|2525.95|2541.9|2527.1|2540.75|2525.95|4
1737681310000|2025-01-24 01:15:10|2539.9|2525.1|2538.75|2523.95|2540.4|2525.6|2538.4|2523.6|23
1737681320000|2025-01-24 01:15:20|2538.7|2523.9|2540.15|2525.35|2540.4|2525.6|2538.4|2523.6|17
1737681330000|2025-01-24 01:15:30|2540.3|2525.5|2540.3|2525.5|2540.3|2525.5|2540.3|2525.5|1
1737681340000|2025-01-24 01:15:40|2540.2|2525.4|2539.5|2524.7|2540.2|2525.4|2539.5|2524.7|4
1737681350000|2025-01-24 01:15:50|2539.4|2524.6|2538.6|2523.8|2539.4|2524.6|2538.6|2523.8|2
1737681360000|2025-01-24 01:16:00|2538.1|2523.3|2535.45|2520.65|2538.5|2523.7|2535.45|2520.65|20
1737681370000|2025-01-24 01:16:10|2535.25|2520.45|2535.4|2520.6|2535.4|2520.6|2534.9|2520.1|16
1737681380000|2025-01-24 01:16:20|2535.3|2520.5|2534.75|2519.95|2535.4|2520.6|2534.4|2519.6|11
1737681390000|2025-01-24 01:16:30|2534.15|2519.35|2534.4|2519.6|2534.65|2519.85|2534.15|2519.35|8
1737681400000|2025-01-24 01:16:40|2534.65|2519.85|2534.9|2520.1|2536.55|2521.75|2534.45|2519.65|22
1737681410000|2025-01-24 01:16:50|2535.8|2521|2535.95|2521.15|2536.4|2521.6|2535.4|2520.6|12
1737681420000|2025-01-24 01:17:00|2535.9|2521.1|2535.95|2521.15|2536.4|2521.6|2535.9|2521.1|7
1737681430000|2025-01-24 01:17:10|2535.9|2521.1|2539.4|2524.6|2539.4|2524.6|2535.9|2521.1|9
1737681440000|2025-01-24 01:17:20|2538.95|2524.15|2538.65|2523.85|2539.55|2524.75|2538.4|2523.6|19
1737681450000|2025-01-24 01:17:30|2538.55|2523.75|2537.5|2522.7|2538.55|2523.75|2537.5|2522.7|5
1737681460000|2025-01-24 01:17:40|2536.9|2522.1|2535.4|2520.6|2536.9|2522.1|2535.4|2520.6|4
1737681470000|2025-01-24 01:17:50|2535.45|2520.65|2535.75|2520.95|2535.9|2521.1|2535.15|2520.35|12
1737681480000|2025-01-24 01:18:00|2535.8|2521|2535.4|2520.6|2535.95|2521.15|2535.4|2520.6|14
1737681500000|2025-01-24 01:18:20|2535.5|2520.7|2538.2|2523.4|2538.2|2523.4|2535.5|2520.7|5
1737681510000|2025-01-24 01:18:30|2538.65|2523.85|2536.8|2522|2538.7|2523.9|2536.8|2522|13
1737681530000|2025-01-24 01:18:50|2537.3|2522.5|2537.9|2523.1|2538.15|2523.35|2537.3|2522.5|5
1737681540000|2025-01-24 01:19:00|2538.2|2523.4|2540.4|2525.6|2540.9|2526.1|2538.2|2523.4|18
1737681550000|2025-01-24 01:19:10|2540.65|2525.85|2541.4|2526.6|2541.6|2526.8|2540.4|2525.6|12
1737681560000|2025-01-24 01:19:20|2541.6|2526.8|2540.65|2525.85|2541.8|2527|2539.9|2525.1|15
1737681570000|2025-01-24 01:19:30|2541.15|2526.35|2543|2528.2|2543|2528.2|2541.15|2526.35|9
1737681600000|2025-01-24 01:20:00|2543.6|2528.8|2544.4|2529.6|2544.4|2529.6|2543.55|2528.75|6
1737681610000|2025-01-24 01:20:10|2544.8|2530|2547.9|2533.1|2548.15|2533.35|2544.8|2530|9
1737681620000|2025-01-24 01:20:20|2548.15|2533.35|2548.25|2533.45|2548.25|2533.45|2547.55|2532.75|7
1737681630000|2025-01-24 01:20:30|2548.4|2533.6|2548.9|2534.1|2549.4|2534.6|2548.4|2533.6|12
1737681640000|2025-01-24 01:20:40|2549.4|2534.6|2549.4|2534.6|2549.4|2534.6|2549.4|2534.6|1
1737681650000|2025-01-24 01:20:50|2549.75|2534.95|2551.3|2536.5|2551.3|2536.5|2549.75|2534.95|6
1737681660000|2025-01-24 01:21:00|2551.25|2536.45|2552.75|2537.95|2552.8|2538|2550.75|2535.95|10
1737681670000|2025-01-24 01:21:10|2552.05|2537.25|2551.9|2537.1|2552.25|2537.45|2551.55|2536.75|10
1737681680000|2025-01-24 01:21:20|2552.15|2537.35|2553.25|2538.45|2553.25|2538.45|2550.4|2535.6|19
1737681700000|2025-01-24 01:21:40|2553.15|2538.35|2552.6|2537.8|2553.15|2538.35|2552.55|2537.75|5
1737681710000|2025-01-24 01:21:50|2553.2|2538.4|2553.25|2538.45|2553.25|2538.45|2553.2|2538.4|2
1737681730000|2025-01-24 01:22:10|2553.15|2538.35|2553.3|2538.5|2553.3|2538.5|2553.15|2538.35|3
1737681740000|2025-01-24 01:22:20|2553.4|2538.6|2553.4|2538.6|2553.4|2538.6|2552.65|2537.85|8
1737681750000|2025-01-24 01:22:30|2553.1|2538.3|2551.75|2536.95|2553.1|2538.3|2551.75|2536.95|7
1737681760000|2025-01-24 01:22:40|2551.65|2536.85|2552.8|2538|2552.9|2538.1|2551.65|2536.85|7
1737681770000|2025-01-24 01:22:50|2553.3|2538.5|2553.3|2538.5|2553.3|2538.5|2553.3|2538.5|1
1737681780000|2025-01-24 01:23:00|2554.4|2539.6|2555.1|2540.3|2555.4|2540.6|2554.4|2539.6|5
1737681790000|2025-01-24 01:23:10|2554.7|2539.9|2553.45|2538.65|2555.3|2540.5|2552.9|2538.1|12
1737681800000|2025-01-24 01:23:20|2553.9|2539.1|2552.9|2538.1|2554.4|2539.6|2552.75|2537.95|6
1737681810000|2025-01-24 01:23:30|2553.05|2538.25|2552.75|2537.95|2553.05|2538.25|2552.45|2537.65|5
1737681820000|2025-01-24 01:23:40|2553.4|2538.6|2555.15|2540.35|2555.4|2540.6|2553.4|2538.6|7
1737681830000|2025-01-24 01:23:50|2554.65|2539.85|2554.45|2539.65|2554.7|2539.9|2554.45|2539.65|6
1737681840000|2025-01-24 01:24:00|2554.4|2539.6|2555.05|2540.25|2555.05|2540.25|2552.85|2538.05|8
1737681860000|2025-01-24 01:24:20|2555.25|2540.45|2553.55|2538.75|2555.4|2540.6|2553.55|2538.75|7
1737681870000|2025-01-24 01:24:30|2553.3|2538.5|2553.75|2538.95|2553.75|2538.95|2552.65|2537.85|12
1737681880000|2025-01-24 01:24:40|2554|2539.2|2554.65|2539.85|2554.9|2540.1|2554|2539.2|12
1737681890000|2025-01-24 01:24:50|2554.35|2539.55|2552.65|2537.85|2554.35|2539.55|2552.65|2537.85|4
1737681900000|2025-01-24 01:25:00|2552.8|2538|2549.65|2534.85|2552.8|2538|2549.65|2534.85|18
1737681910000|2025-01-24 01:25:10|2548.95|2534.15|2548|2533.2|2548.95|2534.15|2548|2533.2|15
1737681920000|2025-01-24 01:25:20|2547.45|2532.65|2550.15|2535.35|2550.2|2535.4|2547.45|2532.65|13
1737681930000|2025-01-24 01:25:30|2550.2|2535.4|2550.3|2535.5|2550.3|2535.5|2550.2|2535.4|5
1737681940000|2025-01-24 01:25:40|2550.6|2535.8|2551.5|2536.7|2551.5|2536.7|2550.5|2535.7|6
1737681950000|2025-01-24 01:25:50|2551.7|2536.9|2552.55|2537.75|2553.25|2538.45|2551.7|2536.9|12
1737681960000|2025-01-24 01:26:00|2552.75|2537.95|2552.75|2537.95|2552.75|2537.95|2552.75|2537.95|1
1737681980000|2025-01-24 01:26:20|2554.9|2540.1|2557.25|2542.45|2557.25|2542.45|2554.9|2540.1|3
1737681990000|2025-01-24 01:26:30|2557.35|2542.55|2559.4|2544.6|2559.4|2544.6|2557.25|2542.45|9
1737682000000|2025-01-24 01:26:40|2559.7|2544.9|2558.55|2543.75|2560.4|2545.6|2558.55|2543.75|8
1737682010000|2025-01-24 01:26:50|2558.6|2543.8|2562.1|2547.3|2562.1|2547.3|2558.6|2543.8|6
1737682020000|2025-01-24 01:27:00|2562.5|2547.7|2560.65|2545.85|2562.55|2547.75|2560.65|2545.85|6
1737682030000|2025-01-24 01:27:10|2560.7|2545.9|2559.4|2544.6|2560.9|2546.1|2559.4|2544.6|12
1737682040000|2025-01-24 01:27:20|2559.05|2544.25|2558.2|2543.4|2559.05|2544.25|2558.2|2543.4|3
1737682050000|2025-01-24 01:27:30|2558.7|2543.9|2558.45|2543.65|2558.7|2543.9|2558.2|2543.4|12
1737682060000|2025-01-24 01:27:40|2558.65|2543.85|2556.55|2541.75|2558.65|2543.85|2556.55|2541.75|6
1737682070000|2025-01-24 01:27:50|2556.15|2541.35|2554.9|2540.1|2556.15|2541.35|2554.5|2539.7|14
1737682080000|2025-01-24 01:28:00|2554.75|2539.95|2555.4|2540.6|2555.4|2540.6|2554.55|2539.75|5
1737682090000|2025-01-24 01:28:10|2555.5|2540.7|2554.65|2539.85|2555.9|2541.1|2554.65|2539.85|11
1737682100000|2025-01-24 01:28:20|2554.7|2539.9|2555.9|2541.1|2555.9|2541.1|2554.7|2539.9|4
1737682110000|2025-01-24 01:28:30|2556.15|2541.35|2557.1|2542.3|2557.1|2542.3|2556.05|2541.25|4
1737682130000|2025-01-24 01:28:50|2557.8|2543|2558.65|2543.85|2558.7|2543.9|2557.75|2542.95|5
1737682140000|2025-01-24 01:29:00|2558.7|2543.9|2559.8|2545|2559.8|2545|2558.5|2543.7|14
1737682150000|2025-01-24 01:29:10|2560.3|2545.5|2561.2|2546.4|2561.2|2546.4|2560.3|2545.5|3
1737682160000|2025-01-24 01:29:20|2560.8|2546|2559.45|2544.65|2560.8|2546|2559.45|2544.65|6
1737682180000|2025-01-24 01:29:40|2560.45|2545.65|2555.25|2540.45|2560.45|2545.65|2555.25|2540.45|9
1737682190000|2025-01-24 01:29:50|2555.75|2540.95|2556.3|2541.5|2556.3|2541.5|2555.45|2540.65|7
1737682200000|2025-01-24 01:30:00|2557.3|2542.5|2556.7|2541.9|2557.3|2542.5|2556.45|2541.65|13
1737682210000|2025-01-24 01:30:10|2557.2|2542.4|2557.2|2542.4|2557.2|2542.4|2557.2|2542.4|1
1737682220000|2025-01-24 01:30:20|2557.9|2543.1|2557.9|2543.1|2557.9|2543.1|2557.9|2543.1|1
1737682230000|2025-01-24 01:30:30|2558.25|2543.45|2560.05|2545.25|2560.05|2545.25|2558.25|2543.45|17
1737682240000|2025-01-24 01:30:40|2560.1|2545.3|2559.75|2544.95|2560.4|2545.6|2559.4|2544.6|20
1737682250000|2025-01-24 01:30:50|2559.25|2544.45|2559.35|2544.55|2559.6|2544.8|2558.75|2543.95|8
1737682260000|2025-01-24 01:31:00|2559.4|2544.6|2558.4|2543.6|2559.7|2544.9|2558.2|2543.4|11
1737682270000|2025-01-24 01:31:10|2558.3|2543.5|2555.5|2540.7|2558.4|2543.6|2555.5|2540.7|12
1737682280000|2025-01-24 01:31:20|2555.55|2540.75|2554.5|2539.7|2555.75|2540.95|2554.5|2539.7|13
1737682290000|2025-01-24 01:31:30|2554.9|2540.1|2555.55|2540.75|2555.75|2540.95|2554.9|2540.1|18
1737682300000|2025-01-24 01:31:40|2555.7|2540.9|2555.65|2540.85|2555.8|2541|2555.65|2540.85|3
1737682310000|2025-01-24 01:31:50|2555.95|2541.15|2560.2|2545.4|2560.4|2545.6|2555.95|2541.15|9
1737682320000|2025-01-24 01:32:00|2560.25|2545.45|2561.55|2546.75|2562.4|2547.6|2560.25|2545.45|9
1737682330000|2025-01-24 01:32:10|2560.95|2546.15|2562.4|2547.6|2562.4|2547.6|2560.9|2546.1|12
1737682340000|2025-01-24 01:32:20|2562.25|2547.45|2562.4|2547.6|2562.4|2547.6|2562.05|2547.25|4
1737682350000|2025-01-24 01:32:30|2562.9|2548.1|2562.15|2547.35|2562.9|2548.1|2562.05|2547.25|13
1737682360000|2025-01-24 01:32:40|2562.05|2547.25|2562.9|2548.1|2562.9|2548.1|2562.05|2547.25|7
1737682370000|2025-01-24 01:32:50|2562.4|2547.6|2562.15|2547.35|2562.4|2547.6|2560.9|2546.1|9
1737682380000|2025-01-24 01:33:00|2562.05|2547.25|2560.75|2545.95|2562.4|2547.6|2560.75|2545.95|13
1737682390000|2025-01-24 01:33:10|2561|2546.2|2559.05|2544.25|2561|2546.2|2558.55|2543.75|10
1737682400000|2025-01-24 01:33:20|2559.65|2544.85|2559.9|2545.1|2559.9|2545.1|2558.4|2543.6|11
1737682410000|2025-01-24 01:33:30|2560.65|2545.85|2561.4|2546.6|2561.4|2546.6|2560.65|2545.85|4
1737682420000|2025-01-24 01:33:40|2561.2|2546.4|2561.4|2546.6|2561.4|2546.6|2560.95|2546.15|9
1737682430000|2025-01-24 01:33:50|2561.45|2546.65|2564.5|2549.7|2564.7|2549.9|2561.45|2546.65|10
1737682440000|2025-01-24 01:34:00|2564.45|2549.65|2568.2|2553.4|2568.9|2554.1|2564.4|2549.6|14
1737682450000|2025-01-24 01:34:10|2568.05|2553.25|2568.55|2553.75|2568.9|2554.1|2567.95|2553.15|15
1737682460000|2025-01-24 01:34:20|2568.6|2553.8|2568.2|2553.4|2569.8|2555|2568.2|2553.4|17
1737682470000|2025-01-24 01:34:30|2568.25|2553.45|2568.4|2553.6|2568.4|2553.6|2567.9|2553.1|12
1737682480000|2025-01-24 01:34:40|2568.15|2553.35|2564.3|2549.5|2568.15|2553.35|2564.3|2549.5|12
1737682490000|2025-01-24 01:34:50|2564.4|2549.6|2566.4|2551.6|2566.4|2551.6|2564.4|2549.6|11
1737682500000|2025-01-24 01:35:00|2568.15|2553.35|2570.4|2555.6|2570.9|2556.1|2568.15|2553.35|14
1737682510000|2025-01-24 01:35:10|2570.25|2555.45|2569.95|2555.15|2570.25|2555.45|2569.95|2555.15|4
1737682520000|2025-01-24 01:35:20|2570.95|2556.15|2573.4|2558.6|2573.4|2558.6|2570.95|2556.15|4
1737682530000|2025-01-24 01:35:30|2573.9|2559.1|2574.4|2559.6|2574.4|2559.6|2573.9|2559.1|4
1737682540000|2025-01-24 01:35:40|2573.9|2559.1|2574.4|2559.6|2574.4|2559.6|2573.9|2559.1|2
1737682550000|2025-01-24 01:35:50|2574.6|2559.8|2574.7|2559.9|2574.9|2560.1|2574.55|2559.75|8
1737682560000|2025-01-24 01:36:00|2574.75|2559.95|2575.9|2561.1|2575.9|2561.1|2574.75|2559.95|6
1737682570000|2025-01-24 01:36:10|2575.8|2561|2577.4|2562.6|2577.4|2562.6|2575.6|2560.8|9
1737682580000|2025-01-24 01:36:20|2576.95|2562.15|2578.4|2563.6|2578.4|2563.6|2576.35|2561.55|6
1737682590000|2025-01-24 01:36:30|2578.9|2564.1|2580.25|2565.45|2580.4|2565.6|2578.3|2563.5|14
1737682600000|2025-01-24 01:36:40|2580.05|2565.25|2579.9|2565.1|2580.4|2565.6|2578.7|2563.9|14
1737682610000|2025-01-24 01:36:50|2579.7|2564.9|2579.5|2564.7|2580.4|2565.6|2579.5|2564.7|6
1737682620000|2025-01-24 01:37:00|2578.65|2563.85|2575.4|2560.6|2578.65|2563.85|2574.4|2559.6|14
1737682630000|2025-01-24 01:37:10|2575.9|2561.1|2577.45|2562.65|2577.65|2562.85|2575.4|2560.6|9
1737682640000|2025-01-24 01:37:20|2577.15|2562.35|2574.4|2559.6|2577.15|2562.35|2573.65|2558.85|13
1737682650000|2025-01-24 01:37:30|2574.25|2559.45|2574.4|2559.6|2574.4|2559.6|2574.05|2559.25|4
1737682660000|2025-01-24 01:37:40|2574.75|2559.95|2574.2|2559.4|2575.4|2560.6|2573.7|2558.9|12
1737682670000|2025-01-24 01:37:50|2574.1|2559.3|2573.5|2558.7|2574.1|2559.3|2573.5|2558.7|3
1737682680000|2025-01-24 01:38:00|2573.75|2558.95|2569.65|2554.85|2573.75|2558.95|2569.4|2554.6|14
1737682690000|2025-01-24 01:38:10|2569.9|2555.1|2569.5|2554.7|2570.9|2556.1|2569.2|2554.4|14
1737682700000|2025-01-24 01:38:20|2568.7|2553.9|2570.4|2555.6|2570.7|2555.9|2568.4|2553.6|16
1737682710000|2025-01-24 01:38:30|2569.9|2555.1|2568.65|2553.85|2570.3|2555.5|2568.4|2553.6|12
1737682720000|2025-01-24 01:38:40|2568.7|2553.9|2568.4|2553.6|2569.4|2554.6|2567.9|2553.1|10
1737682730000|2025-01-24 01:38:50|2568.25|2553.45|2570.8|2556|2570.8|2556|2568.05|2553.25|15
1737682740000|2025-01-24 01:39:00|2570.6|2555.8|2571.4|2556.6|2572.9|2558.1|2570.6|2555.8|12
1737682750000|2025-01-24 01:39:10|2571.7|2556.9|2572.6|2557.8|2573.8|2559|2571.3|2556.5|16
1737682760000|2025-01-24 01:39:20|2572.55|2557.75|2571.4|2556.6|2572.55|2557.75|2570.9|2556.1|14
1737682770000|2025-01-24 01:39:30|2570.9|2556.1|2569.5|2554.7|2571.2|2556.4|2569.4|2554.6|25
1737682780000|2025-01-24 01:39:40|2569.4|2554.6|2567.4|2552.6|2569.4|2554.6|2567.4|2552.6|14
1737682790000|2025-01-24 01:39:50|2566.9|2552.1|2566.4|2551.6|2566.9|2552.1|2566.4|2551.6|18
1737682800000|2025-01-24 01:40:00|2566.7|2551.9|2568.15|2553.35|2568.4|2553.6|2566.4|2551.6|24
1737682810000|2025-01-24 01:40:10|2568.3|2553.5|2569.75|2554.95|2569.75|2554.95|2567.9|2553.1|12
1737682820000|2025-01-24 01:40:20|2570.75|2555.95|2570.65|2555.85|2570.75|2555.95|2570.65|2555.85|3
1737682830000|2025-01-24 01:40:30|2571.65|2556.85|2571.75|2556.95|2571.9|2557.1|2571.4|2556.6|4
1737682840000|2025-01-24 01:40:40|2571.9|2557.1|2571.4|2556.6|2571.9|2557.1|2571.4|2556.6|6
1737682850000|2025-01-24 01:40:50|2571.1|2556.3|2571.25|2556.45|2571.25|2556.45|2569.9|2555.1|20
1737682860000|2025-01-24 01:41:00|2570.9|2556.1|2571.4|2556.6|2572.8|2558|2570.9|2556.1|15
1737682870000|2025-01-24 01:41:10|2570.9|2556.1|2568.4|2553.6|2570.9|2556.1|2568.4|2553.6|10
1737682880000|2025-01-24 01:41:20|2567.9|2553.1|2566.4|2551.6|2567.9|2553.1|2566.4|2551.6|8
1737682890000|2025-01-24 01:41:30|2566.7|2551.9|2565.4|2550.6|2566.7|2551.9|2564.9|2550.1|6
1737682900000|2025-01-24 01:41:40|2565|2550.2|2565.4|2550.6|2565.8|2551|2564.9|2550.1|13
1737682910000|2025-01-24 01:41:50|2565.8|2551|2564.6|2549.8|2565.8|2551|2564.4|2549.6|12
1737682920000|2025-01-24 01:42:00|2564.45|2549.65|2564.4|2549.6|2564.7|2549.9|2564.4|2549.6|7
1737682930000|2025-01-24 01:42:10|2563.9|2549.1|2562.4|2547.6|2563.9|2549.1|2562.4|2547.6|13
1737682940000|2025-01-24 01:42:20|2561.9|2547.1|2561.9|2547.1|2562.25|2547.45|2561.9|2547.1|12
1737682950000|2025-01-24 01:42:30|2560.9|2546.1|2560.7|2545.9|2561.4|2546.6|2560.7|2545.9|6
1737682960000|2025-01-24 01:42:40|2560.4|2545.6|2561.9|2547.1|2562.9|2548.1|2560.4|2545.6|13
1737682970000|2025-01-24 01:42:50|2562.6|2547.8|2561.4|2546.6|2562.9|2548.1|2561.4|2546.6|18
1737682980000|2025-01-24 01:43:00|2561.75|2546.95|2561.4|2546.6|2562.2|2547.4|2561.4|2546.6|12
1737682990000|2025-01-24 01:43:10|2561.7|2546.9|2561.4|2546.6|2561.9|2547.1|2561.4|2546.6|11
1737683000000|2025-01-24 01:43:20|2560.9|2546.1|2560.8|2546|2560.9|2546.1|2560.4|2545.6|7
1737683010000|2025-01-24 01:43:30|2560.4|2545.6|2560.75|2545.95|2560.8|2546|2560.4|2545.6|9
1737683030000|2025-01-24 01:43:50|2558.95|2544.15|2559.15|2544.35|2559.15|2544.35|2558.95|2544.15|5
1737683040000|2025-01-24 01:44:00|2559.55|2544.75|2556.9|2542.1|2559.6|2544.8|2556.9|2542.1|10
1737683050000|2025-01-24 01:44:10|2557.15|2542.35|2556.05|2541.25|2557.15|2542.35|2555.9|2541.1|9
1737683060000|2025-01-24 01:44:20|2555.9|2541.1|2555.9|2541.1|2556.4|2541.6|2555.9|2541.1|10
1737683070000|2025-01-24 01:44:30|2556.2|2541.4|2556.75|2541.95|2556.8|2542|2555.9|2541.1|14
1737683080000|2025-01-24 01:44:40|2556.8|2542|2556.9|2542.1|2557.1|2542.3|2556.4|2541.6|11
1737683090000|2025-01-24 01:44:50|2557.4|2542.6|2557.4|2542.6|2557.4|2542.6|2557.4|2542.6|1
1737683100000|2025-01-24 01:45:00|2557.55|2542.75|2558.9|2544.1|2559.8|2545|2557.5|2542.7|9
1737683110000|2025-01-24 01:45:10|2559.45|2544.65|2559.4|2544.6|2560.4|2545.6|2559.4|2544.6|15
1737683120000|2025-01-24 01:45:20|2559.1|2544.3|2556.9|2542.1|2559.1|2544.3|2556.9|2542.1|12
1737683130000|2025-01-24 01:45:30|2557.7|2542.9|2557.9|2543.1|2558.55|2543.75|2557.4|2542.6|8
1737683140000|2025-01-24 01:45:40|2558.25|2543.45|2555.4|2540.6|2558.25|2543.45|2554.9|2540.1|11
1737683150000|2025-01-24 01:45:50|2555.9|2541.1|2555.9|2541.1|2556.3|2541.5|2555.5|2540.7|9
1737683160000|2025-01-24 01:46:00|2555.85|2541.05|2556.4|2541.6|2556.8|2542|2555.55|2540.75|15
1737683170000|2025-01-24 01:46:10|2556.75|2541.95|2557.4|2542.6|2557.8|2543|2556.4|2541.6|8
1737683180000|2025-01-24 01:46:20|2556.6|2541.8|2555.9|2541.1|2557.1|2542.3|2554.9|2540.1|10
1737683190000|2025-01-24 01:46:30|2554.9|2540.1|2553.9|2539.1|2554.9|2540.1|2553.9|2539.1|4
1737683200000|2025-01-24 01:46:40|2552.9|2538.1|2552.45|2537.65|2552.9|2538.1|2551.9|2537.1|11
1737683210000|2025-01-24 01:46:50|2550.9|2536.1|2552.4|2537.6|2552.4|2537.6|2550.9|2536.1|13
1737683220000|2025-01-24 01:47:00|2552.1|2537.3|2552.1|2537.3|2552.75|2537.95|2552.1|2537.3|14
1737683230000|2025-01-24 01:47:10|2552|2537.2|2550.3|2535.5|2552|2537.2|2549.95|2535.15|10
1737683240000|2025-01-24 01:47:20|2550|2535.2|2550.7|2535.9|2551.3|2536.5|2549.95|2535.15|10
1737683250000|2025-01-24 01:47:30|2550.6|2535.8|2550.6|2535.8|2550.6|2535.8|2550.6|2535.8|1
1737683260000|2025-01-24 01:47:40|2551.4|2536.6|2551.4|2536.6|2551.4|2536.6|2551.4|2536.6|1
1737683270000|2025-01-24 01:47:50|2551.8|2537|2551.8|2537|2552.4|2537.6|2550.9|2536.1|14
1737683280000|2025-01-24 01:48:00|2551.9|2537.1|2554.25|2539.45|2554.45|2539.65|2551.9|2537.1|22
1737683290000|2025-01-24 01:48:10|2554.2|2539.4|2552.4|2537.6|2554.2|2539.4|2552.4|2537.6|11
1737683300000|2025-01-24 01:48:20|2552.65|2537.85|2552.4|2537.6|2553.05|2538.25|2552.4|2537.6|11
1737683310000|2025-01-24 01:48:30|2552.9|2538.1|2551.5|2536.7|2552.9|2538.1|2550.9|2536.1|10
1737683320000|2025-01-24 01:48:40|2551.9|2537.1|2552.25|2537.45|2553.8|2539|2551.9|2537.1|14
1737683330000|2025-01-24 01:48:50|2551.9|2537.1|2550.05|2535.25|2552.3|2537.5|2549.9|2535.1|17
1737683340000|2025-01-24 01:49:00|2550.15|2535.35|2549|2534.2|2550.15|2535.35|2548.9|2534.1|15
1737683350000|2025-01-24 01:49:10|2548.95|2534.15|2548.5|2533.7|2549.2|2534.4|2548.4|2533.6|10
1737683360000|2025-01-24 01:49:20|2548.45|2533.65|2548.55|2533.75|2548.75|2533.95|2548.4|2533.6|12
1737683370000|2025-01-24 01:49:30|2548.1|2533.3|2547.9|2533.1|2548.25|2533.45|2547.9|2533.1|3
1737683380000|2025-01-24 01:49:40|2548|2533.2|2547.95|2533.15|2548|2533.2|2547.95|2533.15|2
1737683390000|2025-01-24 01:49:50|2547.05|2532.25|2547|2532.2|2547.15|2532.35|2546.9|2532.1|5
1737683400000|2025-01-24 01:50:00|2546.95|2532.15|2549.4|2534.6|2549.4|2534.6|2546.9|2532.1|10
1737683410000|2025-01-24 01:50:10|2548.55|2533.75|2549.9|2535.1|2551.25|2536.45|2548.55|2533.75|12
1737683420000|2025-01-24 01:50:20|2548.9|2534.1|2548.4|2533.6|2548.9|2534.1|2548.4|2533.6|2
1737683430000|2025-01-24 01:50:30|2548.8|2534|2550.05|2535.25|2550.05|2535.25|2548.25|2533.45|10
1737683440000|2025-01-24 01:50:40|2549.95|2535.15|2551.5|2536.7|2551.5|2536.7|2548.75|2533.95|11
1737683450000|2025-01-24 01:50:50|2551.45|2536.65|2552.4|2537.6|2552.8|2538|2551.45|2536.65|9
1737683460000|2025-01-24 01:51:00|2551.9|2537.1|2551.4|2536.6|2552.6|2537.8|2551.4|2536.6|12
1737683470000|2025-01-24 01:51:10|2551.6|2536.8|2551.15|2536.35|2551.8|2537|2550.9|2536.1|7
1737683480000|2025-01-24 01:51:20|2550.95|2536.15|2551.1|2536.3|2551.15|2536.35|2550.9|2536.1|5
1737683490000|2025-01-24 01:51:30|2550.95|2536.15|2550.55|2535.75|2550.95|2536.15|2550.4|2535.6|11
1737683500000|2025-01-24 01:51:40|2550.9|2536.1|2551.4|2536.6|2552.25|2537.45|2550.9|2536.1|9
1737683510000|2025-01-24 01:51:50|2550.9|2536.1|2545.9|2531.1|2550.9|2536.1|2545.9|2531.1|15
1737683520000|2025-01-24 01:52:00|2544.9|2530.1|2543.9|2529.1|2545.1|2530.3|2543.9|2529.1|14
1737683530000|2025-01-24 01:52:10|2544.1|2529.3|2543.9|2529.1|2544.1|2529.3|2543.9|2529.1|2
1737683540000|2025-01-24 01:52:20|2540.9|2526.1|2541.9|2527.1|2541.9|2527.1|2540.9|2526.1|6
1737683550000|2025-01-24 01:52:30|2542.4|2527.6|2542.4|2527.6|2542.4|2527.6|2542.4|2527.6|1
1737683560000|2025-01-24 01:52:40|2542.5|2527.7|2543.4|2528.6|2546.3|2531.5|2542.5|2527.7|16
1737683570000|2025-01-24 01:52:50|2542.9|2528.1|2542.9|2528.1|2542.9|2528.1|2542.9|2528.1|1
1737683580000|2025-01-24 01:53:00|2542.8|2528|2542.7|2527.9|2542.8|2528|2542.7|2527.9|2
1737683590000|2025-01-24 01:53:10|2542.2|2527.4|2540.05|2525.25|2542.2|2527.4|2540.05|2525.25|9
1737683600000|2025-01-24 01:53:20|2539.4|2524.6|2539.25|2524.45|2539.4|2524.6|2538.9|2524.1|11
1737683610000|2025-01-24 01:53:30|2539.05|2524.25|2536.9|2522.1|2539.1|2524.3|2536.9|2522.1|14
1737683620000|2025-01-24 01:53:40|2537.25|2522.45|2537.05|2522.25|2537.25|2522.45|2536.9|2522.1|9
1737683630000|2025-01-24 01:53:50|2537|2522.2|2539.3|2524.5|2540.2|2525.4|2537|2522.2|16
1737683640000|2025-01-24 01:54:00|2539.1|2524.3|2538.55|2523.75|2539.1|2524.3|2538.4|2523.6|8
1737683650000|2025-01-24 01:54:10|2537.95|2523.15|2535.95|2521.15|2537.95|2523.15|2535.95|2521.15|14
1737683660000|2025-01-24 01:54:20|2536.05|2521.25|2536.15|2521.35|2536.3|2521.5|2535.95|2521.15|13
1737683670000|2025-01-24 01:54:30|2536.1|2521.3|2535.4|2520.6|2536.1|2521.3|2535.1|2520.3|9
1737683680000|2025-01-24 01:54:40|2535.1|2520.3|2535|2520.2|2535.2|2520.4|2534.45|2519.65|7
1737683690000|2025-01-24 01:54:50|2534.5|2519.7|2533.95|2519.15|2534.5|2519.7|2533.95|2519.15|6
1737683700000|2025-01-24 01:55:00|2533.15|2518.35|2533.15|2518.35|2533.15|2518.35|2533.15|2518.35|1
1737683710000|2025-01-24 01:55:10|2533.2|2518.4|2532.2|2517.4|2533.2|2518.4|2532.2|2517.4|4
1737683720000|2025-01-24 01:55:20|2532|2517.2|2532.4|2517.6|2532.4|2517.6|2532|2517.2|6
1737683730000|2025-01-24 01:55:30|2532.9|2518.1|2532.9|2518.1|2532.9|2518.1|2532.9|2518.1|1
1737683740000|2025-01-24 01:55:40|2532.75|2517.95|2532.1|2517.3|2532.75|2517.95|2532.1|2517.3|13
1737683750000|2025-01-24 01:55:50|2532|2517.2|2532.6|2517.8|2532.75|2517.95|2531.9|2517.1|14
1737683760000|2025-01-24 01:56:00|2531.9|2517.1|2531.4|2516.6|2531.9|2517.1|2531.4|2516.6|2
1737683770000|2025-01-24 01:56:10|2531.7|2516.9|2533.4|2518.6|2533.4|2518.6|2531.7|2516.9|11
1737683780000|2025-01-24 01:56:20|2533.3|2518.5|2531.9|2517.1|2533.3|2518.5|2531.9|2517.1|10
1737683790000|2025-01-24 01:56:30|2532.5|2517.7|2533.25|2518.45|2533.3|2518.5|2532.4|2517.6|15
1737683800000|2025-01-24 01:56:40|2534.25|2519.45|2536.7|2521.9|2537.8|2523|2534.25|2519.45|13
1737683810000|2025-01-24 01:56:50|2535.8|2521|2535.8|2521|2535.8|2521|2535.8|2521|1
1737683820000|2025-01-24 01:57:00|2536.4|2521.6|2536.6|2521.8|2536.8|2522|2536.4|2521.6|4
1737683830000|2025-01-24 01:57:10|2536.5|2521.7|2536|2521.2|2536.5|2521.7|2535.7|2520.9|4
1737683840000|2025-01-24 01:57:20|2536.4|2521.6|2537.6|2522.8|2537.6|2522.8|2535.4|2520.6|13
1737683850000|2025-01-24 01:57:30|2537.4|2522.6|2537.45|2522.65|2537.75|2522.95|2536.9|2522.1|10
1737683860000|2025-01-24 01:57:40|2537.95|2523.15|2537.9|2523.1|2538.9|2524.1|2537.9|2523.1|8
1737683870000|2025-01-24 01:57:50|2537.7|2522.9|2537.4|2522.6|2537.9|2523.1|2537.4|2522.6|12
1737683880000|2025-01-24 01:58:00|2537.45|2522.65|2539.1|2524.3|2539.3|2524.5|2537.4|2522.6|10
1737683890000|2025-01-24 01:58:10|2539.3|2524.5|2541.65|2526.85|2541.65|2526.85|2538.4|2523.6|20
1737683900000|2025-01-24 01:58:20|2541.45|2526.65|2540.65|2525.85|2541.45|2526.65|2539.9|2525.1|8
1737683910000|2025-01-24 01:58:30|2540.55|2525.75|2540.05|2525.25|2540.55|2525.75|2540.05|2525.25|2
1737683920000|2025-01-24 01:58:40|2539.45|2524.65|2541.1|2526.3|2541.15|2526.35|2539.45|2524.65|9
1737683930000|2025-01-24 01:58:50|2542.1|2527.3|2543.5|2528.7|2543.8|2529|2542.1|2527.3|15
1737683940000|2025-01-24 01:59:00|2543.4|2528.6|2543.45|2528.65|2544.65|2529.85|2543.4|2528.6|7
1737683950000|2025-01-24 01:59:10|2543.95|2529.15|2542.9|2528.1|2543.95|2529.15|2542.55|2527.75|11
1737683960000|2025-01-24 01:59:20|2543.25|2528.45|2542.9|2528.1|2543.9|2529.1|2542.9|2528.1|8
1737683970000|2025-01-24 01:59:30|2542.4|2527.6|2543.4|2528.6|2543.75|2528.95|2542.4|2527.6|11
1737683980000|2025-01-24 01:59:40|2543.75|2528.95|2540.65|2525.85|2543.75|2528.95|2540.4|2525.6|17
1737683990000|2025-01-24 01:59:50|2540.4|2525.6|2540.4|2525.6|2540.4|2525.6|2540.4|2525.6|1
1737684000000|2025-01-24 02:00:00|2540.9|2526.1|2540.9|2526.1|2543.3|2528.5|2540.9|2526.1|15
1737684010000|2025-01-24 02:00:10|2541.15|2526.35|2540.9|2526.1|2541.15|2526.35|2539.9|2525.1|14
1737684020000|2025-01-24 02:00:20|2541.4|2526.6|2540.95|2526.15|2541.6|2526.8|2540.95|2526.15|12
1737684030000|2025-01-24 02:00:30|2540.75|2525.95|2539.6|2524.8|2541.65|2526.85|2539.4|2524.6|12
1737684040000|2025-01-24 02:00:40|2539.5|2524.7|2540.45|2525.65|2540.5|2525.7|2539.4|2524.6|22
1737684050000|2025-01-24 02:00:50|2540.5|2525.7|2542.4|2527.6|2542.4|2527.6|2540.4|2525.6|7
1737684060000|2025-01-24 02:01:00|2542|2527.2|2540.4|2525.6|2542|2527.2|2540.4|2525.6|6
1737684080000|2025-01-24 02:01:20|2536.9|2522.1|2537.4|2522.6|2537.4|2522.6|2536.9|2522.1|2
1737684090000|2025-01-24 02:01:30|2533.9|2519.1|2533.5|2518.7|2534.15|2519.35|2533.4|2518.6|7
1737684100000|2025-01-24 02:01:40|2533.4|2518.6|2533.7|2518.9|2533.75|2518.95|2533.4|2518.6|9
1737684110000|2025-01-24 02:01:50|2533.6|2518.8|2533.15|2518.35|2533.65|2518.85|2533.15|2518.35|3
1737684140000|2025-01-24 02:02:20|2530.9|2516.1|2530.9|2516.1|2530.9|2516.1|2530.9|2516.1|1
1737684150000|2025-01-24 02:02:30|2531.25|2516.45|2529.15|2514.35|2531.25|2516.45|2528.9|2514.1|11
1737684160000|2025-01-24 02:02:40|2529.25|2514.45|2528.9|2514.1|2529.3|2514.5|2528.9|2514.1|14
1737684170000|2025-01-24 02:02:50|2529.3|2514.5|2528.9|2514.1|2529.3|2514.5|2528.9|2514.1|13
1737684180000|2025-01-24 02:03:00|2528.95|2514.15|2530.3|2515.5|2530.3|2515.5|2528.95|2514.15|14
1737684190000|2025-01-24 02:03:10|2531.4|2516.6|2532.5|2517.7|2532.5|2517.7|2531.4|2516.6|9
1737684200000|2025-01-24 02:03:20|2532.45|2517.65|2532.4|2517.6|2532.45|2517.65|2532.4|2517.6|2
1737684210000|2025-01-24 02:03:30|2531.9|2517.1|2528.4|2513.6|2531.9|2517.1|2528.4|2513.6|10
1737684220000|2025-01-24 02:03:40|2528.75|2513.95|2527.9|2513.1|2528.75|2513.95|2527.9|2513.1|9
1737684230000|2025-01-24 02:03:50|2527|2512.2|2526.4|2511.6|2527.3|2512.5|2526.4|2511.6|14
1737684240000|2025-01-24 02:04:00|2526.3|2511.5|2526.7|2511.9|2527.3|2512.5|2526.15|2511.35|14
1737684250000|2025-01-24 02:04:10|2527|2512.2|2529.4|2514.6|2529.7|2514.9|2527|2512.2|6
1737684260000|2025-01-24 02:04:20|2529.7|2514.9|2531.4|2516.6|2532.75|2517.95|2529.65|2514.85|24
1737684270000|2025-01-24 02:04:30|2531.75|2516.95|2530.9|2516.1|2531.75|2516.95|2530.9|2516.1|14
1737684280000|2025-01-24 02:04:40|2530.4|2515.6|2530.4|2515.6|2530.45|2515.65|2528.4|2513.6|13
1737684290000|2025-01-24 02:04:50|2529.4|2514.6|2529.4|2514.6|2529.75|2514.95|2529.4|2514.6|7
1737684300000|2025-01-24 02:05:00|2529.65|2514.85|2528.4|2513.6|2529.65|2514.85|2528.4|2513.6|10
1737684310000|2025-01-24 02:05:10|2528.7|2513.9|2532.4|2517.6|2532.4|2517.6|2528.7|2513.9|11
1737684320000|2025-01-24 02:05:20|2533.3|2518.5|2532.4|2517.6|2533.8|2519|2532.4|2517.6|10
1737684330000|2025-01-24 02:05:30|2532.45|2517.65|2532.4|2517.6|2533|2518.2|2531.9|2517.1|7
1737684340000|2025-01-24 02:05:40|2530.5|2515.7|2528.5|2513.7|2530.5|2515.7|2528.5|2513.7|2
1737684350000|2025-01-24 02:05:50|2528|2513.2|2528.3|2513.5|2528.3|2513.5|2527.8|2513|4
1737684360000|2025-01-24 02:06:00|2527.8|2513|2531.2|2516.4|2531.25|2516.45|2527.8|2513|13
1737684370000|2025-01-24 02:06:10|2531.7|2516.9|2532.4|2517.6|2534.25|2519.45|2531.7|2516.9|23
1737684380000|2025-01-24 02:06:20|2531.9|2517.1|2532.6|2517.8|2532.8|2518|2529.4|2514.6|15
1737684390000|2025-01-24 02:06:30|2532.1|2517.3|2532.4|2517.6|2532.4|2517.6|2530.4|2515.6|11
1737684400000|2025-01-24 02:06:40|2532.6|2517.8|2536.4|2521.6|2536.8|2522|2531.5|2516.7|23
1737684410000|2025-01-24 02:06:50|2536.8|2522|2537.1|2522.3|2537.15|2522.35|2536.45|2521.65|16
1737684420000|2025-01-24 02:07:00|2537.6|2522.8|2537.7|2522.9|2538.75|2523.95|2536.75|2521.95|20
1737684430000|2025-01-24 02:07:10|2538.2|2523.4|2535.4|2520.6|2538.2|2523.4|2535.4|2520.6|14
1737684440000|2025-01-24 02:07:20|2535.75|2520.95|2539.4|2524.6|2539.4|2524.6|2535.4|2520.6|17
1737684450000|2025-01-24 02:07:30|2540.4|2525.6|2538.4|2523.6|2540.4|2525.6|2537.9|2523.1|13
1737684460000|2025-01-24 02:07:40|2539.4|2524.6|2537.4|2522.6|2540.9|2526.1|2536.9|2522.1|14
1737684470000|2025-01-24 02:07:50|2536.9|2522.1|2539.4|2524.6|2539.4|2524.6|2536.75|2521.95|10
1737684480000|2025-01-24 02:08:00|2538.9|2524.1|2540.15|2525.35|2540.9|2526.1|2538.65|2523.85|21
1737684490000|2025-01-24 02:08:10|2540.2|2525.4|2537.4|2522.6|2540.6|2525.8|2537.4|2522.6|24
1737684500000|2025-01-24 02:08:20|2536.9|2522.1|2538.6|2523.8|2538.7|2523.9|2536.4|2521.6|10
1737684510000|2025-01-24 02:08:30|2538.45|2523.65|2536.4|2521.6|2538.95|2524.15|2536.4|2521.6|9
1737684520000|2025-01-24 02:08:40|2536.25|2521.45|2535.2|2520.4|2536.25|2521.45|2534.4|2519.6|11
1737684550000|2025-01-24 02:09:10|2533.7|2518.9|2533.05|2518.25|2533.7|2518.9|2532.4|2517.6|13
1737684560000|2025-01-24 02:09:20|2532.4|2517.6|2532.2|2517.4|2532.4|2517.6|2530.4|2515.6|8
1737684570000|2025-01-24 02:09:30|2532.15|2517.35|2532.75|2517.95|2533.4|2518.6|2532.05|2517.25|8
1737684580000|2025-01-24 02:09:40|2531.75|2516.95|2531.5|2516.7|2531.75|2516.95|2530.4|2515.6|6
1737684590000|2025-01-24 02:09:50|2532.15|2517.35|2533.4|2518.6|2533.8|2519|2531.9|2517.1|8
1737684600000|2025-01-24 02:10:00|2532.9|2518.1|2533.4|2518.6|2534.9|2520.1|2532.9|2518.1|17
1737684610000|2025-01-24 02:10:10|2532.9|2518.1|2531.4|2516.6|2532.9|2518.1|2530.9|2516.1|13
1737684620000|2025-01-24 02:10:20|2531.65|2516.85|2531.9|2517.1|2531.95|2517.15|2531.4|2516.6|6
1737684630000|2025-01-24 02:10:30|2532.4|2517.6|2532.4|2517.6|2532.4|2517.6|2532.4|2517.6|1
1737684640000|2025-01-24 02:10:40|2532.9|2518.1|2531.5|2516.7|2533.2|2518.4|2531.5|2516.7|9
1737684650000|2025-01-24 02:10:50|2531.9|2517.1|2531.6|2516.8|2531.9|2517.1|2531.4|2516.6|4
1737684660000|2025-01-24 02:11:00|2531.1|2516.3|2528.25|2513.45|2531.1|2516.3|2528.25|2513.45|7
1737684670000|2025-01-24 02:11:10|2527.5|2512.7|2526.45|2511.65|2527.55|2512.75|2526.45|2511.65|5
1737684680000|2025-01-24 02:11:20|2526.4|2511.6|2526.9|2512.1|2529.2|2514.4|2526.4|2511.6|16
1737684690000|2025-01-24 02:11:30|2527.4|2512.6|2528.45|2513.65|2528.45|2513.65|2527.4|2512.6|14
1737684700000|2025-01-24 02:11:40|2528.6|2513.8|2530.4|2515.6|2530.4|2515.6|2528.6|2513.8|6
1737684710000|2025-01-24 02:11:50|2530.9|2516.1|2534|2519.2|2534|2519.2|2530.9|2516.1|9
1737684720000|2025-01-24 02:12:00|2534.4|2519.6|2536.6|2521.8|2536.65|2521.85|2534.4|2519.6|12
1737684740000|2025-01-24 02:12:20|2536.1|2521.3|2536.1|2521.3|2536.1|2521.3|2536.1|2521.3|1
1737684750000|2025-01-24 02:12:30|2535.45|2520.65|2537.6|2522.8|2537.6|2522.8|2535.45|2520.65|5
1737684760000|2025-01-24 02:12:40|2537.65|2522.85|2538.55|2523.75|2539.4|2524.6|2537.4|2522.6|10
1737684770000|2025-01-24 02:12:50|2538.4|2523.6|2539.4|2524.6|2539.4|2524.6|2538.4|2523.6|9
1737684780000|2025-01-24 02:13:00|2538.9|2524.1|2536.1|2521.3|2538.9|2524.1|2536.1|2521.3|8
1737684790000|2025-01-24 02:13:10|2535.6|2520.8|2536.45|2521.65|2536.65|2521.85|2535.4|2520.6|9
1737684800000|2025-01-24 02:13:20|2536.05|2521.25|2535.5|2520.7|2536.05|2521.25|2535.4|2520.6|10
1737684810000|2025-01-24 02:13:30|2535.3|2520.5|2533.9|2519.1|2535.3|2520.5|2533.6|2518.8|5
1737684820000|2025-01-24 02:13:40|2534.45|2519.65|2534.5|2519.7|2534.75|2519.95|2534.4|2519.6|12
1737684830000|2025-01-24 02:13:50|2534.4|2519.6|2535.9|2521.1|2535.9|2521.1|2534.4|2519.6|7
1737684840000|2025-01-24 02:14:00|2535.4|2520.6|2536.65|2521.85|2536.65|2521.85|2534.9|2520.1|6
1737684850000|2025-01-24 02:14:10|2536.6|2521.8|2534.8|2520|2537.05|2522.25|2534.8|2520|5
1737684860000|2025-01-24 02:14:20|2534.4|2519.6|2534.4|2519.6|2534.55|2519.75|2534.4|2519.6|7
1737684870000|2025-01-24 02:14:30|2534.55|2519.75|2534.75|2519.95|2535.3|2520.5|2534.55|2519.75|5
1737684880000|2025-01-24 02:14:40|2534.5|2519.7|2535|2520.2|2535|2520.2|2534.5|2519.7|2
1737684890000|2025-01-24 02:14:50|2534.5|2519.7|2534.9|2520.1|2534.9|2520.1|2534.5|2519.7|2
1737684900000|2025-01-24 02:15:00|2534.4|2519.6|2534.4|2519.6|2534.4|2519.6|2534.4|2519.6|1
1737684910000|2025-01-24 02:15:10|2534|2519.2|2532.4|2517.6|2534|2519.2|2532.4|2517.6|5
1737684930000|2025-01-24 02:15:30|2535|2520.2|2538.5|2523.7|2538.5|2523.7|2535|2520.2|2
1737684940000|2025-01-24 02:15:40|2538.8|2524|2539.3|2524.5|2539.3|2524.5|2538.8|2524|2
1737684950000|2025-01-24 02:15:50|2539.7|2524.9|2538.6|2523.8|2539.7|2524.9|2538.5|2523.7|9
1737684960000|2025-01-24 02:16:00|2539.4|2524.6|2539.4|2524.6|2540.4|2525.6|2539.4|2524.6|9
1737684970000|2025-01-24 02:16:10|2539.2|2524.4|2540.4|2525.6|2540.4|2525.6|2538.9|2524.1|16
1737684980000|2025-01-24 02:16:20|2540.7|2525.9|2541.55|2526.75|2542.1|2527.3|2540.5|2525.7|10
1737684990000|2025-01-24 02:16:30|2541.45|2526.65|2542.9|2528.1|2542.9|2528.1|2541.45|2526.65|10
1737685000000|2025-01-24 02:16:40|2543.9|2529.1|2543.9|2529.1|2543.9|2529.1|2543.45|2528.65|13
1737685010000|2025-01-24 02:16:50|2544.15|2529.35|2545.95|2531.15|2546.25|2531.45|2544.15|2529.35|14
1737685020000|2025-01-24 02:17:00|2546.3|2531.5|2546.9|2532.1|2548.4|2533.6|2544.9|2530.1|14
1737685030000|2025-01-24 02:17:10|2546.4|2531.6|2545.6|2530.8|2546.4|2531.6|2545.25|2530.45|13
1737685040000|2025-01-24 02:17:20|2545.4|2530.6|2545.45|2530.65|2546.9|2532.1|2545.2|2530.4|10
1737685050000|2025-01-24 02:17:30|2545.65|2530.85|2545.4|2530.6|2545.7|2530.9|2545.05|2530.25|14
1737685060000|2025-01-24 02:17:40|2545.7|2530.9|2544.7|2529.9|2545.7|2530.9|2544.4|2529.6|13
1737685070000|2025-01-24 02:17:50|2544.4|2529.6|2544.4|2529.6|2544.75|2529.95|2544.4|2529.6|3
1737685080000|2025-01-24 02:18:00|2543.9|2529.1|2548.25|2533.45|2548.25|2533.45|2543.6|2528.8|16
1737685090000|2025-01-24 02:18:10|2547.75|2532.95|2547.25|2532.45|2548.4|2533.6|2546.95|2532.15|8
1737685100000|2025-01-24 02:18:20|2546.75|2531.95|2545.1|2530.3|2546.75|2531.95|2545.1|2530.3|5
1737685110000|2025-01-24 02:18:30|2545.4|2530.6|2546.15|2531.35|2546.15|2531.35|2545.4|2530.6|13
1737685130000|2025-01-24 02:18:50|2547.2|2532.4|2547.05|2532.25|2547.2|2532.4|2547.05|2532.25|2
1737685140000|2025-01-24 02:19:00|2547.3|2532.5|2545.95|2531.15|2549|2534.2|2545.95|2531.15|12
1737685150000|2025-01-24 02:19:10|2545.4|2530.6|2545.4|2530.6|2545.65|2530.85|2545.4|2530.6|9
1737685160000|2025-01-24 02:19:20|2545.5|2530.7|2545.45|2530.65|2545.95|2531.15|2545.45|2530.65|4
1737685170000|2025-01-24 02:19:30|2546.05|2531.25|2546.75|2531.95|2546.8|2532|2545.9|2531.1|14
1737685180000|2025-01-24 02:19:40|2546.4|2531.6|2546.05|2531.25|2547.4|2532.6|2545.9|2531.1|6
1737685190000|2025-01-24 02:19:50|2545.9|2531.1|2542.4|2527.6|2545.9|2531.1|2542.4|2527.6|14
1737685200000|2025-01-24 02:20:00|2542.65|2527.85|2542.5|2527.7|2542.65|2527.85|2542.05|2527.25|8
1737685210000|2025-01-24 02:20:10|2542|2527.2|2538.55|2523.75|2542|2527.2|2538.5|2523.7|11
1737685220000|2025-01-24 02:20:20|2538.05|2523.25|2537|2522.2|2538.3|2523.5|2536.5|2521.7|9
1737685230000|2025-01-24 02:20:30|2537.15|2522.35|2537.6|2522.8|2537.6|2522.8|2536.5|2521.7|13
1737685240000|2025-01-24 02:20:40|2537.5|2522.7|2536.6|2521.8|2537.55|2522.75|2536.4|2521.6|9
1737685250000|2025-01-24 02:20:50|2537.5|2522.7|2537.5|2522.7|2537.55|2522.75|2537.4|2522.6|7
1737685260000|2025-01-24 02:21:00|2537.55|2522.75|2537.15|2522.35|2537.55|2522.75|2536.65|2521.85|5
1737685270000|2025-01-24 02:21:10|2537.75|2522.95|2539.3|2524.5|2539.3|2524.5|2537.7|2522.9|7
1737685280000|2025-01-24 02:21:20|2538.9|2524.1|2538.9|2524.1|2540.2|2525.4|2538.9|2524.1|11
1737685290000|2025-01-24 02:21:30|2538.4|2523.6|2536.4|2521.6|2538.4|2523.6|2536.4|2521.6|6
1737685300000|2025-01-24 02:21:40|2536.9|2522.1|2537.55|2522.75|2537.75|2522.95|2536.9|2522.1|8
1737685310000|2025-01-24 02:21:50|2537.4|2522.6|2538.4|2523.6|2539.6|2524.8|2537.4|2522.6|10
1737685320000|2025-01-24 02:22:00|2538.7|2523.9|2536.1|2521.3|2538.7|2523.9|2535.9|2521.1|14
1737685330000|2025-01-24 02:22:10|2534.9|2520.1|2531.95|2517.15|2534.9|2520.1|2531.9|2517.1|6
1737685340000|2025-01-24 02:22:20|2531.9|2517.1|2530.6|2515.8|2531.9|2517.1|2530.4|2515.6|10
1737685350000|2025-01-24 02:22:30|2530.9|2516.1|2530.4|2515.6|2530.9|2516.1|2530.4|2515.6|4
1737685360000|2025-01-24 02:22:40|2530.65|2515.85|2531.9|2517.1|2531.9|2517.1|2530.65|2515.85|5
1737685370000|2025-01-24 02:22:50|2532.05|2517.25|2531.8|2517|2532.7|2517.9|2531.4|2516.6|16
1737685380000|2025-01-24 02:23:00|2531.75|2516.95|2532.75|2517.95|2532.75|2517.95|2530.9|2516.1|10
1737685390000|2025-01-24 02:23:10|2533.75|2518.95|2533.45|2518.65|2533.75|2518.95|2532.4|2517.6|8
1737685400000|2025-01-24 02:23:20|2532.9|2518.1|2532.8|2518|2532.9|2518.1|2532.4|2517.6|14
1737685410000|2025-01-24 02:23:30|2532.4|2517.6|2532.55|2517.75|2533.4|2518.6|2532.4|2517.6|10
1737685420000|2025-01-24 02:23:40|2533.05|2518.25|2533.4|2518.6|2533.4|2518.6|2533.05|2518.25|2
1737685430000|2025-01-24 02:23:50|2533.9|2519.1|2532.55|2517.75|2533.9|2519.1|2532.55|2517.75|3
1737685440000|2025-01-24 02:24:00|2532.4|2517.6|2531.85|2517.05|2532.4|2517.6|2531.85|2517.05|3
1737685450000|2025-01-24 02:24:10|2531.65|2516.85|2532.75|2517.95|2532.75|2517.95|2531.65|2516.85|3
1737685470000|2025-01-24 02:24:30|2532.25|2517.45|2532.25|2517.45|2532.25|2517.45|2532.25|2517.45|1
1737685480000|2025-01-24 02:24:40|2531.4|2516.6|2532.9|2518.1|2533|2518.2|2531.4|2516.6|7
1737685490000|2025-01-24 02:24:50|2532.95|2518.15|2535.45|2520.65|2535.55|2520.75|2532.95|2518.15|16
1737685500000|2025-01-24 02:25:00|2535.4|2520.6|2537.7|2522.9|2537.75|2522.95|2535.4|2520.6|11
1737685510000|2025-01-24 02:25:10|2537.45|2522.65|2537.25|2522.45|2537.65|2522.85|2536.9|2522.1|7
1737685520000|2025-01-24 02:25:20|2537.2|2522.4|2536.6|2521.8|2537.2|2522.4|2535.9|2521.1|14
1737685530000|2025-01-24 02:25:30|2536.4|2521.6|2536.5|2521.7|2536.55|2521.75|2536.4|2521.6|6
1737685540000|2025-01-24 02:25:40|2536.4|2521.6|2535.6|2520.8|2536.4|2521.6|2535.5|2520.7|6
1737685550000|2025-01-24 02:25:50|2535.3|2520.5|2535.4|2520.6|2535.4|2520.6|2534.8|2520|4
1737685560000|2025-01-24 02:26:00|2535.2|2520.4|2532.9|2518.1|2535.2|2520.4|2532.4|2517.6|14
1737685570000|2025-01-24 02:26:10|2531.9|2517.1|2533.55|2518.75|2533.7|2518.9|2531.4|2516.6|7
1737685580000|2025-01-24 02:26:20|2532.9|2518.1|2532.55|2517.75|2533.4|2518.6|2532.25|2517.45|12
1737685590000|2025-01-24 02:26:30|2532.65|2517.85|2531.9|2517.1|2532.9|2518.1|2531.9|2517.1|7
1737685600000|2025-01-24 02:26:40|2532.8|2518|2534.55|2519.75|2534.9|2520.1|2532.8|2518|11
1737685610000|2025-01-24 02:26:50|2535.3|2520.5|2536.9|2522.1|2537.25|2522.45|2535.3|2520.5|6
1737685620000|2025-01-24 02:27:00|2537.7|2522.9|2535.4|2520.6|2537.7|2522.9|2535.4|2520.6|13
1737685630000|2025-01-24 02:27:10|2535.65|2520.85|2535.7|2520.9|2536.15|2521.35|2535.4|2520.6|4
1737685640000|2025-01-24 02:27:20|2535.4|2520.6|2536.25|2521.45|2536.25|2521.45|2535.4|2520.6|3
1737685650000|2025-01-24 02:27:30|2535.4|2520.6|2535.5|2520.7|2535.5|2520.7|2534.4|2519.6|6
1737685660000|2025-01-24 02:27:40|2536.2|2521.4|2536.6|2521.8|2536.65|2521.85|2536.2|2521.4|3
1737685670000|2025-01-24 02:27:50|2539.1|2524.3|2540.45|2525.65|2540.45|2525.65|2539.1|2524.3|6
1737685680000|2025-01-24 02:28:00|2540.95|2526.15|2539.65|2524.85|2540.95|2526.15|2539.65|2524.85|5
1737685690000|2025-01-24 02:28:10|2539.8|2525|2537.4|2522.6|2540.3|2525.5|2537.4|2522.6|7
1737685700000|2025-01-24 02:28:20|2537.5|2522.7|2538.45|2523.65|2538.55|2523.75|2537.5|2522.7|7
1737685710000|2025-01-24 02:28:30|2538.4|2523.6|2538.4|2523.6|2538.5|2523.7|2538.4|2523.6|6
1737685720000|2025-01-24 02:28:40|2538.45|2523.65|2539.4|2524.6|2539.4|2524.6|2538.45|2523.65|3
1737685730000|2025-01-24 02:28:50|2538.9|2524.1|2538.8|2524|2538.9|2524.1|2538.45|2523.65|3
1737685740000|2025-01-24 02:29:00|2538.4|2523.6|2538.4|2523.6|2538.4|2523.6|2538.4|2523.6|1
1737685750000|2025-01-24 02:29:10|2538.25|2523.45|2536.55|2521.75|2538.25|2523.45|2536.05|2521.25|14
1737685770000|2025-01-24 02:29:30|2536.1|2521.3|2535.7|2520.9|2536.1|2521.3|2535.7|2520.9|2
1737685780000|2025-01-24 02:29:40|2536|2521.2|2537.25|2522.45|2537.25|2522.45|2536|2521.2|4
1737685790000|2025-01-24 02:29:50|2537.65|2522.85|2538.1|2523.3|2538.1|2523.3|2537.65|2522.85|2
1737685800000|2025-01-24 02:30:00|2538.4|2523.6|2539.6|2524.8|2539.75|2524.95|2538.4|2523.6|11
1737685810000|2025-01-24 02:30:10|2539.1|2524.3|2539.15|2524.35|2539.2|2524.4|2539.1|2524.3|3
1737685820000|2025-01-24 02:30:20|2539.75|2524.95|2541.05|2526.25|2541.45|2526.65|2539.75|2524.95|15
1737685830000|2025-01-24 02:30:30|2541.4|2526.6|2541.55|2526.75|2541.55|2526.75|2540.9|2526.1|10
1737685840000|2025-01-24 02:30:40|2540.9|2526.1|2540.9|2526.1|2540.9|2526.1|2540.9|2526.1|1
1737685850000|2025-01-24 02:30:50|2540.4|2525.6|2543.9|2529.1|2544.55|2529.75|2540.4|2525.6|14
1737685860000|2025-01-24 02:31:00|2544.4|2529.6|2544.5|2529.7|2546.4|2531.6|2544|2529.2|18
1737685870000|2025-01-24 02:31:10|2543.3|2528.5|2538.6|2523.8|2544.3|2529.5|2538.6|2523.8|17
1737685880000|2025-01-24 02:31:20|2538.1|2523.3|2540.25|2525.45|2540.25|2525.45|2537.4|2522.6|10
1737685890000|2025-01-24 02:31:30|2540.6|2525.8|2541.4|2526.6|2541.7|2526.9|2540.15|2525.35|12
1737685900000|2025-01-24 02:31:40|2540.9|2526.1|2543.65|2528.85|2543.65|2528.85|2540.4|2525.6|17
1737685910000|2025-01-24 02:31:50|2543.4|2528.6|2544.9|2530.1|2544.9|2530.1|2543.25|2528.45|5
1737685920000|2025-01-24 02:32:00|2545.2|2530.4|2549.15|2534.35|2549.15|2534.35|2544.95|2530.15|15
1737685930000|2025-01-24 02:32:10|2548.7|2533.9|2547.4|2532.6|2548.9|2534.1|2547.4|2532.6|6
1737685940000|2025-01-24 02:32:20|2547.55|2532.75|2547.9|2533.1|2548.8|2534|2547.4|2532.6|7
1737685950000|2025-01-24 02:32:30|2548.5|2533.7|2548.2|2533.4|2549.2|2534.4|2548.2|2533.4|10
1737685960000|2025-01-24 02:32:40|2548.4|2533.6|2548.9|2534.1|2548.9|2534.1|2548.4|2533.6|2
1737685980000|2025-01-24 02:33:00|2549.4|2534.6|2552.4|2537.6|2552.9|2538.1|2549.4|2534.6|17
1737685990000|2025-01-24 02:33:10|2551.4|2536.6|2551.25|2536.45|2551.4|2536.6|2549.7|2534.9|9
1737686000000|2025-01-24 02:33:20|2551.75|2536.95|2551.75|2536.95|2551.75|2536.95|2551.75|2536.95|1
1737686010000|2025-01-24 02:33:30|2552.6|2537.8|2553.95|2539.15|2554.9|2540.1|2552.6|2537.8|17
1737686020000|2025-01-24 02:33:40|2554.1|2539.3|2554.3|2539.5|2554.7|2539.9|2553.9|2539.1|8
1737686030000|2025-01-24 02:33:50|2554.2|2539.4|2553.3|2538.5|2554.2|2539.4|2553.3|2538.5|3
1737686040000|2025-01-24 02:34:00|2552.7|2537.9|2551.25|2536.45|2552.7|2537.9|2550.6|2535.8|9
1737686050000|2025-01-24 02:34:10|2551.4|2536.6|2551.55|2536.75|2551.55|2536.75|2551.4|2536.6|2
1737686060000|2025-01-24 02:34:20|2551.2|2536.4|2549.05|2534.25|2551.2|2536.4|2548.9|2534.1|6
1737686070000|2025-01-24 02:34:30|2549.9|2535.1|2549.8|2535|2549.9|2535.1|2549.4|2534.6|8
1737686080000|2025-01-24 02:34:40|2550.3|2535.5|2546.9|2532.1|2550.3|2535.5|2546.9|2532.1|13
1737686090000|2025-01-24 02:34:50|2547.1|2532.3|2546.45|2531.65|2548.15|2533.35|2546.4|2531.6|13
1737686100000|2025-01-24 02:35:00|2546.5|2531.7|2546.45|2531.65|2547.4|2532.6|2546.45|2531.65|8
1737686110000|2025-01-24 02:35:10|2545.95|2531.15|2543.1|2528.3|2545.95|2531.15|2542.4|2527.6|13
1737686120000|2025-01-24 02:35:20|2543.05|2528.25|2544.1|2529.3|2544.1|2529.3|2543.05|2528.25|13
1737686130000|2025-01-24 02:35:30|2543.9|2529.1|2542.4|2527.6|2543.9|2529.1|2542.4|2527.6|4
1737686140000|2025-01-24 02:35:40|2542.65|2527.85|2542.5|2527.7|2542.65|2527.85|2542.4|2527.6|13
1737686150000|2025-01-24 02:35:50|2543|2528.2|2543.4|2528.6|2543.4|2528.6|2543|2528.2|6
1737686160000|2025-01-24 02:36:00|2543.8|2529|2544.55|2529.75|2544.6|2529.8|2543.8|2529|14
1737686180000|2025-01-24 02:36:20|2546.05|2531.25|2547.4|2532.6|2547.4|2532.6|2546.05|2531.25|2
1737686190000|2025-01-24 02:36:30|2547.7|2532.9|2547|2532.2|2548.15|2533.35|2547|2532.2|8
1737686200000|2025-01-24 02:36:40|2546.4|2531.6|2547.4|2532.6|2547.4|2532.6|2546.4|2531.6|11
1737686210000|2025-01-24 02:36:50|2547.15|2532.35|2546.1|2531.3|2547.15|2532.35|2546.1|2531.3|6
1737686220000|2025-01-24 02:37:00|2545.9|2531.1|2544.85|2530.05|2545.9|2531.1|2544.1|2529.3|8
1737686230000|2025-01-24 02:37:10|2544.9|2530.1|2541.4|2526.6|2544.9|2530.1|2541.4|2526.6|10
1737686240000|2025-01-24 02:37:20|2541.55|2526.75|2541.55|2526.75|2541.55|2526.75|2541.55|2526.75|1
1737686250000|2025-01-24 02:37:30|2542.05|2527.25|2542.05|2527.25|2542.05|2527.25|2541.55|2526.75|3
1737686260000|2025-01-24 02:37:40|2541.95|2527.15|2541.95|2527.15|2541.95|2527.15|2541.45|2526.65|3
1737686290000|2025-01-24 02:38:10|2540.4|2525.6|2537.9|2523.1|2540.4|2525.6|2537.9|2523.1|5
1737686300000|2025-01-24 02:38:20|2538.15|2523.35|2537.15|2522.35|2538.3|2523.5|2537.15|2522.35|8
1737686310000|2025-01-24 02:38:30|2537.05|2522.25|2536.55|2521.75|2537.05|2522.25|2536.55|2521.75|3
1737686320000|2025-01-24 02:38:40|2536.95|2522.15|2536.95|2522.15|2536.95|2522.15|2536.95|2522.15|1
1737686330000|2025-01-24 02:38:50|2537.4|2522.6|2538.65|2523.85|2538.65|2523.85|2537.4|2522.6|7
1737686340000|2025-01-24 02:39:00|2538.6|2523.8|2539.9|2525.1|2539.9|2525.1|2538.6|2523.8|12
1737686350000|2025-01-24 02:39:10|2540.4|2525.6|2541.4|2526.6|2541.65|2526.85|2540.4|2525.6|9
1737686360000|2025-01-24 02:39:20|2540.9|2526.1|2540.2|2525.4|2540.9|2526.1|2539.9|2525.1|9
1737686370000|2025-01-24 02:39:30|2540.55|2525.75|2542.55|2527.75|2542.55|2527.75|2540.55|2525.75|8
1737686380000|2025-01-24 02:39:40|2542.9|2528.1|2542.9|2528.1|2542.9|2528.1|2542.9|2528.1|1
1737686390000|2025-01-24 02:39:50|2543.4|2528.6|2542|2527.2|2543.4|2528.6|2541.5|2526.7|7
1737686400000|2025-01-24 02:40:00|2541.85|2527.05|2542.15|2527.35|2543.2|2528.4|2541.55|2526.75|16
1737686410000|2025-01-24 02:40:10|2541.95|2527.15|2538.4|2523.6|2542.2|2527.4|2538.4|2523.6|14
1737686420000|2025-01-24 02:40:20|2538.65|2523.85|2536.9|2522.1|2538.65|2523.85|2536.9|2522.1|17
1737686430000|2025-01-24 02:40:30|2537.2|2522.4|2535.9|2521.1|2537.2|2522.4|2535.9|2521.1|11
1737686440000|2025-01-24 02:40:40|2535.4|2520.6|2533.95|2519.15|2535.75|2520.95|2533.9|2519.1|17
1737686450000|2025-01-24 02:40:50|2534.15|2519.35|2535|2520.2|2535.2|2520.4|2534.15|2519.35|13
1737686460000|2025-01-24 02:41:00|2535.9|2521.1|2535.45|2520.65|2538.15|2523.35|2535.45|2520.65|11
1737686480000|2025-01-24 02:41:20|2533.3|2518.5|2533.2|2518.4|2533.3|2518.5|2533.2|2518.4|3
1737686490000|2025-01-24 02:41:30|2533.25|2518.45|2534|2519.2|2535.4|2520.6|2532.9|2518.1|26
1737686500000|2025-01-24 02:41:40|2533.9|2519.1|2534.65|2519.85|2535.4|2520.6|2533.9|2519.1|13
1737686510000|2025-01-24 02:41:50|2535.25|2520.45|2537.4|2522.6|2537.65|2522.85|2535.25|2520.45|14
1737686520000|2025-01-24 02:42:00|2537.55|2522.75|2536.15|2521.35|2537.7|2522.9|2534.9|2520.1|17
1737686530000|2025-01-24 02:42:10|2535.4|2520.6|2532.95|2518.15|2535.4|2520.6|2532.9|2518.1|12
1737686540000|2025-01-24 02:42:20|2533|2518.2|2532.9|2518.1|2533.6|2518.8|2532.9|2518.1|12
1737686550000|2025-01-24 02:42:30|2533.3|2518.5|2533|2518.2|2533.3|2518.5|2532.9|2518.1|10
1737686560000|2025-01-24 02:42:40|2533.5|2518.7|2535.4|2520.6|2535.4|2520.6|2533.4|2518.6|10
1737686570000|2025-01-24 02:42:50|2535.45|2520.65|2534.65|2519.85|2535.45|2520.65|2534.65|2519.85|3
1737686580000|2025-01-24 02:43:00|2534.7|2519.9|2536.45|2521.65|2536.8|2522|2534.7|2519.9|11
1737686590000|2025-01-24 02:43:10|2536.5|2521.7|2535.4|2520.6|2536.5|2521.7|2535.4|2520.6|10
1737686600000|2025-01-24 02:43:20|2536.55|2521.75|2537.4|2522.6|2537.75|2522.95|2536.3|2521.5|22
1737686610000|2025-01-24 02:43:30|2536.9|2522.1|2535.8|2521|2536.9|2522.1|2535.8|2521|15
1737686620000|2025-01-24 02:43:40|2535.65|2520.85|2535.4|2520.6|2535.8|2521|2535.4|2520.6|11
1737686630000|2025-01-24 02:43:50|2535.45|2520.65|2535.4|2520.6|2535.8|2521|2535.4|2520.6|17
1737686640000|2025-01-24 02:44:00|2535.7|2520.9|2533.9|2519.1|2535.7|2520.9|2533.9|2519.1|7
1737686650000|2025-01-24 02:44:10|2533.95|2519.15|2533.9|2519.1|2533.95|2519.15|2533.9|2519.1|2
1737686660000|2025-01-24 02:44:20|2533.95|2519.15|2533.5|2518.7|2533.95|2519.15|2532.9|2518.1|8
1737686680000|2025-01-24 02:44:40|2532.9|2518.1|2533.2|2518.4|2533.3|2518.5|2532.9|2518.1|3
1737686690000|2025-01-24 02:44:50|2533.1|2518.3|2533|2518.2|2533.1|2518.3|2533|2518.2|2
1737686700000|2025-01-24 02:45:00|2533.05|2518.25|2531.9|2517.1|2533.05|2518.25|2531.9|2517.1|10
1737686710000|2025-01-24 02:45:10|2532.6|2517.8|2531.95|2517.15|2533.3|2518.5|2531.9|2517.1|15
1737686720000|2025-01-24 02:45:20|2532.3|2517.5|2528.9|2514.1|2532.3|2517.5|2528.4|2513.6|16
1737686730000|2025-01-24 02:45:30|2529.6|2514.8|2528.4|2513.6|2530.2|2515.4|2528.4|2513.6|15
1737686740000|2025-01-24 02:45:40|2528.45|2513.65|2530.1|2515.3|2530.1|2515.3|2528.4|2513.6|8
1737686750000|2025-01-24 02:45:50|2529.9|2515.1|2528.2|2513.4|2529.9|2515.1|2528.2|2513.4|11
1737686760000|2025-01-24 02:46:00|2528.25|2513.45|2528.4|2513.6|2528.8|2514|2527.9|2513.1|12
1737686770000|2025-01-24 02:46:10|2528.5|2513.7|2528.8|2514|2528.8|2514|2528.4|2513.6|16
1737686780000|2025-01-24 02:46:20|2528.75|2513.95|2529.2|2514.4|2530.4|2515.6|2528.4|2513.6|23
1737686790000|2025-01-24 02:46:30|2528.9|2514.1|2524.15|2509.35|2529.2|2514.4|2524.15|2509.35|24
1737686800000|2025-01-24 02:46:40|2524.55|2509.75|2524.15|2509.35|2524.95|2510.15|2524.15|2509.35|6
1737686810000|2025-01-24 02:46:50|2524.6|2509.8|2524.15|2509.35|2524.9|2510.1|2524.15|2509.35|5
1737686820000|2025-01-24 02:47:00|2523.95|2509.15|2520.55|2505.75|2523.95|2509.15|2520.55|2505.75|9
1737686830000|2025-01-24 02:47:10|2520.35|2505.55|2515.55|2500.75|2520.35|2505.55|2514.9|2500.1|22
1737686840000|2025-01-24 02:47:20|2516.55|2501.75|2514.4|2499.6|2517.1|2502.3|2513.95|2499.15|24
1737686850000|2025-01-24 02:47:30|2514.8|2500|2513.9|2499.1|2515.55|2500.75|2513.9|2499.1|24
1737686860000|2025-01-24 02:47:40|2514.1|2499.3|2513.4|2498.6|2515.5|2500.7|2513.4|2498.6|18
1737686870000|2025-01-24 02:47:50|2513.2|2498.4|2514.4|2499.6|2514.7|2499.9|2512.9|2498.1|20
1737686880000|2025-01-24 02:48:00|2513.9|2499.1|2513.1|2498.3|2514.55|2499.75|2511.9|2497.1|25
1737686890000|2025-01-24 02:48:10|2513.4|2498.6|2514.9|2500.1|2515.75|2500.95|2513.4|2498.6|23
1737686900000|2025-01-24 02:48:20|2514.4|2499.6|2512.9|2498.1|2514.4|2499.6|2512.9|2498.1|17
1737686910000|2025-01-24 02:48:30|2513.2|2498.4|2513.4|2498.6|2513.65|2498.85|2512.9|2498.1|13
1737686920000|2025-01-24 02:48:40|2514.8|2500|2515.65|2500.85|2516.55|2501.75|2514.8|2500|19
1737686930000|2025-01-24 02:48:50|2515.5|2500.7|2514.9|2500.1|2515.8|2501|2514.9|2500.1|13
1737686940000|2025-01-24 02:49:00|2515|2500.2|2517.6|2502.8|2519.4|2504.6|2515|2500.2|22
1737686950000|2025-01-24 02:49:10|2517.55|2502.75|2516.4|2501.6|2518.05|2503.25|2516.4|2501.6|21
1737686960000|2025-01-24 02:49:20|2515.4|2500.6|2514.9|2500.1|2516.4|2501.6|2514.9|2500.1|16
1737686970000|2025-01-24 02:49:30|2514.6|2499.8|2515.4|2500.6|2515.4|2500.6|2513.95|2499.15|8
1737686980000|2025-01-24 02:49:40|2515.15|2500.35|2514.45|2499.65|2515.2|2500.4|2514.4|2499.6|8
1737686990000|2025-01-24 02:49:50|2514.5|2499.7|2515|2500.2|2516.5|2501.7|2514.5|2499.7|20
1737687000000|2025-01-24 02:50:00|2515.4|2500.6|2515.4|2500.6|2515.8|2501|2515.4|2500.6|9
1737687010000|2025-01-24 02:50:10|2515.25|2500.45|2516.4|2501.6|2516.8|2502|2515.15|2500.35|13
1737687020000|2025-01-24 02:50:20|2516.7|2501.9|2515.4|2500.6|2516.7|2501.9|2514.9|2500.1|20
1737687030000|2025-01-24 02:50:30|2514.95|2500.15|2515.45|2500.65|2515.45|2500.65|2514.95|2500.15|3
1737687050000|2025-01-24 02:50:50|2515.85|2501.05|2517.4|2502.6|2517.4|2502.6|2515.8|2501|5
1737687060000|2025-01-24 02:51:00|2517.7|2502.9|2519.65|2504.85|2519.7|2504.9|2517.7|2502.9|12
1737687070000|2025-01-24 02:51:10|2519.4|2504.6|2518.25|2503.45|2519.4|2504.6|2517.85|2503.05|14
1737687080000|2025-01-24 02:51:20|2518.15|2503.35|2523.95|2509.15|2523.95|2509.15|2518.15|2503.35|14
1737687090000|2025-01-24 02:51:30|2524|2509.2|2523.4|2508.6|2525.4|2510.6|2523.4|2508.6|19
1737687100000|2025-01-24 02:51:40|2523.75|2508.95|2523.5|2508.7|2523.75|2508.95|2522.9|2508.1|10
1737687110000|2025-01-24 02:51:50|2523|2508.2|2521.9|2507.1|2523|2508.2|2521.9|2507.1|12
1737687120000|2025-01-24 02:52:00|2522.25|2507.45|2519.9|2505.1|2522.4|2507.6|2519.9|2505.1|23
1737687130000|2025-01-24 02:52:10|2520.2|2505.4|2520.1|2505.3|2520.5|2505.7|2519.9|2505.1|15
1737687140000|2025-01-24 02:52:20|2520.4|2505.6|2522.4|2507.6|2522.4|2507.6|2520.4|2505.6|8
1737687150000|2025-01-24 02:52:30|2522.65|2507.85|2521.45|2506.65|2523.75|2508.95|2520.65|2505.85|22
1737687160000|2025-01-24 02:52:40|2520.9|2506.1|2520.4|2505.6|2520.9|2506.1|2520.4|2505.6|10
1737687180000|2025-01-24 02:53:00|2519.9|2505.1|2518.2|2503.4|2520.4|2505.6|2518.2|2503.4|10
1737687190000|2025-01-24 02:53:10|2518.4|2503.6|2516.4|2501.6|2518.4|2503.6|2516.4|2501.6|6
1737687200000|2025-01-24 02:53:20|2516.6|2501.8|2518.9|2504.1|2519.9|2505.1|2516.6|2501.8|20
1737687210000|2025-01-24 02:53:30|2519.1|2504.3|2518.4|2503.6|2519.1|2504.3|2518.4|2503.6|5
1737687220000|2025-01-24 02:53:40|2518.15|2503.35|2516.9|2502.1|2518.15|2503.35|2516.9|2502.1|13
1737687230000|2025-01-24 02:53:50|2516.4|2501.6|2515.9|2501.1|2516.4|2501.6|2515.9|2501.1|2
1737687240000|2025-01-24 02:54:00|2515.4|2500.6|2515|2500.2|2515.9|2501.1|2514.9|2500.1|6
1737687250000|2025-01-24 02:54:10|2515.05|2500.25|2514.4|2499.6|2515.05|2500.25|2514.4|2499.6|10
1737687260000|2025-01-24 02:54:20|2514.9|2500.1|2514.45|2499.65|2516.4|2501.6|2514.4|2499.6|17
1737687270000|2025-01-24 02:54:30|2514.4|2499.6|2514.4|2499.6|2514.4|2499.6|2513.9|2499.1|5
1737687300000|2025-01-24 02:55:00|2513.25|2498.45|2513.2|2498.4|2513.25|2498.45|2513.2|2498.4|2
1737687310000|2025-01-24 02:55:10|2512.2|2497.4|2510.9|2496.1|2512.2|2497.4|2510.9|2496.1|3
1737687320000|2025-01-24 02:55:20|2511.2|2496.4|2513.4|2498.6|2513.4|2498.6|2511.15|2496.35|7
1737687330000|2025-01-24 02:55:30|2512.9|2498.1|2509.1|2494.3|2513.3|2498.5|2509.1|2494.3|20
1737687340000|2025-01-24 02:55:40|2509.15|2494.35|2508.9|2494.1|2509.4|2494.6|2508.85|2494.05|20
1737687350000|2025-01-24 02:55:50|2508.95|2494.15|2509.1|2494.3|2509.9|2495.1|2508.95|2494.15|15
1737687360000|2025-01-24 02:56:00|2509.15|2494.35|2508.6|2493.8|2509.4|2494.6|2508.6|2493.8|8
1737687370000|2025-01-24 02:56:10|2508.5|2493.7|2508.15|2493.35|2508.75|2493.95|2507.85|2493.05|21
1737687380000|2025-01-24 02:56:20|2508.1|2493.3|2507.35|2492.55|2508.2|2493.4|2507.35|2492.55|28
1737687390000|2025-01-24 02:56:30|2507.9|2493.1|2508.5|2493.7|2508.5|2493.7|2507.55|2492.75|11
1737687400000|2025-01-24 02:56:40|2508.75|2493.95|2509.1|2494.3|2509.45|2494.65|2508.4|2493.6|20
1737687410000|2025-01-24 02:56:50|2509.05|2494.25|2508.4|2493.6|2509.7|2494.9|2508.4|2493.6|10
1737687420000|2025-01-24 02:57:00|2508.3|2493.5|2507.35|2492.55|2508.3|2493.5|2507.35|2492.55|17
1737687430000|2025-01-24 02:57:10|2508.2|2493.4|2507.45|2492.65|2508.2|2493.4|2507.45|2492.65|5
1737687440000|2025-01-24 02:57:20|2507.15|2492.35|2506.9|2492.1|2507.6|2492.8|2506.65|2491.85|11
1737687450000|2025-01-24 02:57:30|2507.25|2492.45|2506.55|2491.75|2507.25|2492.45|2506.1|2491.3|12
1737687460000|2025-01-24 02:57:40|2506.7|2491.9|2506.4|2491.6|2506.7|2491.9|2506.4|2491.6|5
1737687470000|2025-01-24 02:57:50|2506.25|2491.45|2506.25|2491.45|2506.25|2491.45|2506.25|2491.45|1
1737687480000|2025-01-24 02:58:00|2506.15|2491.35|2505.9|2491.1|2506.8|2492|2505.9|2491.1|9
1737687490000|2025-01-24 02:58:10|2506.1|2491.3|2506.1|2491.3|2506.1|2491.3|2505.95|2491.15|3
1737687500000|2025-01-24 02:58:20|2506.5|2491.7|2506.9|2492.1|2507.25|2492.45|2506.45|2491.65|7
1737687510000|2025-01-24 02:58:30|2507.25|2492.45|2505.1|2490.3|2507.25|2492.45|2504.9|2490.1|14
1737687520000|2025-01-24 02:58:40|2504.9|2490.1|2507.1|2492.3|2507.65|2492.85|2504.9|2490.1|18
1737687530000|2025-01-24 02:58:50|2507|2492.2|2507.4|2492.6|2507.45|2492.65|2506.95|2492.15|10
1737687540000|2025-01-24 02:59:00|2507.8|2493|2507.3|2492.5|2507.8|2493|2507.3|2492.5|11
1737687550000|2025-01-24 02:59:10|2508.05|2493.25|2507.55|2492.75|2508.15|2493.35|2507.55|2492.75|11
1737687560000|2025-01-24 02:59:20|2507.45|2492.65|2507.2|2492.4|2508.05|2493.25|2507|2492.2|20
1737687570000|2025-01-24 02:59:30|2506.9|2492.1|2507.4|2492.6|2507.4|2492.6|2506.85|2492.05|13
1737687580000|2025-01-24 02:59:40|2507.3|2492.5|2506.95|2492.15|2507.3|2492.5|2506.95|2492.15|17
1737687590000|2025-01-24 02:59:50|2507|2492.2|2506.9|2492.1|2507.3|2492.5|2506.9|2492.1|15
1737687600000|2025-01-24 03:00:00|2507.3|2492.5|2508.35|2493.55|2508.35|2493.55|2507.3|2492.5|17
1737687610000|2025-01-24 03:00:10|2508.6|2493.8|2510.1|2495.3|2510.15|2495.35|2508.6|2493.8|20
1737687620000|2025-01-24 03:00:20|2510|2495.2|2509.4|2494.6|2510.75|2495.95|2509.4|2494.6|30
1737687630000|2025-01-24 03:00:30|2509.8|2495|2507.45|2492.65|2509.8|2495|2507.15|2492.35|27
1737687640000|2025-01-24 03:00:40|2507.5|2492.7|2507.5|2492.7|2508.3|2493.5|2507.5|2492.7|26
1737687650000|2025-01-24 03:00:50|2507.3|2492.5|2508.65|2493.85|2508.95|2494.15|2507.3|2492.5|24
1737687660000|2025-01-24 03:01:00|2508.6|2493.8|2509.25|2494.45|2509.5|2494.7|2508.45|2493.65|16
1737687670000|2025-01-24 03:01:10|2509.3|2494.5|2511.45|2496.65|2511.45|2496.65|2509|2494.2|27
1737687680000|2025-01-24 03:01:20|2511.6|2496.8|2515.25|2500.45|2515.25|2500.45|2510.95|2496.15|17
1737687700000|2025-01-24 03:01:40|2520.85|2506.05|2521.7|2506.9|2521.75|2506.95|2520.85|2506.05|11
1737687710000|2025-01-24 03:01:50|2521.2|2506.4|2523.9|2509.1|2523.9|2509.1|2520.5|2505.7|17
1737687720000|2025-01-24 03:02:00|2523.75|2508.95|2526.4|2511.6|2526.9|2512.1|2523.75|2508.95|16
1737687730000|2025-01-24 03:02:10|2526.6|2511.8|2529.65|2514.85|2530.4|2515.6|2526.55|2511.75|14
1737687740000|2025-01-24 03:02:20|2530.15|2515.35|2531.4|2516.6|2532.3|2517.5|2530.15|2515.35|19
1737687750000|2025-01-24 03:02:30|2530.9|2516.1|2533.1|2518.3|2533.1|2518.3|2530.7|2515.9|18
1737687760000|2025-01-24 03:02:40|2533.8|2519|2533.75|2518.95|2536.4|2521.6|2533.75|2518.95|14
1737687770000|2025-01-24 03:02:50|2533.4|2518.6|2532.5|2517.7|2533.75|2518.95|2531.9|2517.1|10
1737687780000|2025-01-24 03:03:00|2533|2518.2|2535.05|2520.25|2536.2|2521.4|2533|2518.2|19
1737687790000|2025-01-24 03:03:10|2535.65|2520.85|2537.9|2523.1|2538|2523.2|2535.65|2520.85|16
1737687800000|2025-01-24 03:03:20|2537.85|2523.05|2538.9|2524.1|2539.55|2524.75|2537.15|2522.35|15
1737687810000|2025-01-24 03:03:30|2539.4|2524.6|2537.9|2523.1|2539.8|2525|2537.8|2523|13
1737687820000|2025-01-24 03:03:40|2537.8|2523|2539.45|2524.65|2539.45|2524.65|2537.6|2522.8|15
1737687830000|2025-01-24 03:03:50|2539.5|2524.7|2540|2525.2|2540|2525.2|2538.95|2524.15|16
1737687840000|2025-01-24 03:04:00|2540.45|2525.65|2541.45|2526.65|2542.3|2527.5|2540.45|2525.65|13
1737687850000|2025-01-24 03:04:10|2541.55|2526.75|2535.45|2520.65|2541.55|2526.75|2535.45|2520.65|21
1737687860000|2025-01-24 03:04:20|2535.4|2520.6|2535.9|2521.1|2536.4|2521.6|2535.15|2520.35|12
1737687870000|2025-01-24 03:04:30|2535.4|2520.6|2529.8|2515|2535.4|2520.6|2529.8|2515|25
1737687880000|2025-01-24 03:04:40|2529.75|2514.95|2526.8|2512|2529.75|2514.95|2526.8|2512|14
1737687890000|2025-01-24 03:04:50|2526.4|2511.6|2525.8|2511|2526.4|2511.6|2524.6|2509.8|15
1737687900000|2025-01-24 03:05:00|2524.6|2509.8|2523.6|2508.8|2524.6|2509.8|2522.1|2507.3|16
1737687910000|2025-01-24 03:05:10|2523.8|2509|2524.3|2509.5|2524.3|2509.5|2523.45|2508.65|13
1737687920000|2025-01-24 03:05:20|2523.9|2509.1|2521.1|2506.3|2524.15|2509.35|2521.1|2506.3|16
1737687930000|2025-01-24 03:05:30|2520.45|2505.65|2520.75|2505.95|2521.3|2506.5|2520.45|2505.65|14
1737687940000|2025-01-24 03:05:40|2520.55|2505.75|2523.9|2509.1|2523.9|2509.1|2520.05|2505.25|22
1737687950000|2025-01-24 03:05:50|2524.4|2509.6|2523.4|2508.6|2524.4|2509.6|2523.15|2508.35|13
1737687960000|2025-01-24 03:06:00|2523.2|2508.4|2520.6|2505.8|2523.4|2508.6|2520.4|2505.6|19
1737687970000|2025-01-24 03:06:10|2520.7|2505.9|2520.8|2506|2520.8|2506|2520.45|2505.65|5
1737687980000|2025-01-24 03:06:20|2520.7|2505.9|2520.75|2505.95|2520.9|2506.1|2520.45|2505.65|9
1737687990000|2025-01-24 03:06:30|2520.7|2505.9|2521.15|2506.35|2522.5|2507.7|2520.6|2505.8|11
1737688000000|2025-01-24 03:06:40|2520.4|2505.6|2520.5|2505.7|2520.5|2505.7|2519.95|2505.15|13
1737688010000|2025-01-24 03:06:50|2520.45|2505.65|2519|2504.2|2520.45|2505.65|2518.5|2503.7|7
1737688020000|2025-01-24 03:07:00|2518.5|2503.7|2518.65|2503.85|2518.65|2503.85|2517.95|2503.15|7
1737688040000|2025-01-24 03:07:20|2518.15|2503.35|2518.15|2503.35|2518.15|2503.35|2517.95|2503.15|4
1737688050000|2025-01-24 03:07:30|2518.5|2503.7|2519.6|2504.8|2519.6|2504.8|2518.5|2503.7|3
1737688060000|2025-01-24 03:07:40|2519.7|2504.9|2519.7|2504.9|2519.7|2504.9|2519.7|2504.9|1
1737688080000|2025-01-24 03:08:00|2519.2|2504.4|2516.4|2501.6|2519.2|2504.4|2516.25|2501.45|8
1737688090000|2025-01-24 03:08:10|2516.2|2501.4|2513.9|2499.1|2516.2|2501.4|2513.9|2499.1|14
1737688100000|2025-01-24 03:08:20|2512.9|2498.1|2511.3|2496.5|2512.9|2498.1|2511.05|2496.25|8
1737688110000|2025-01-24 03:08:30|2511.15|2496.35|2513.45|2498.65|2513.5|2498.7|2511.05|2496.25|10
1737688120000|2025-01-24 03:08:40|2513.4|2498.6|2513.4|2498.6|2513.65|2498.85|2513.25|2498.45|4
1737688130000|2025-01-24 03:08:50|2513.65|2498.85|2513.9|2499.1|2514.1|2499.3|2513.4|2498.6|4
1737688140000|2025-01-24 03:09:00|2514.25|2499.45|2513.6|2498.8|2514.25|2499.45|2512.95|2498.15|8
1737688150000|2025-01-24 03:09:10|2513.55|2498.75|2513.15|2498.35|2513.55|2498.75|2512.9|2498.1|6
1737688160000|2025-01-24 03:09:20|2513.2|2498.4|2513.2|2498.4|2513.2|2498.4|2512.9|2498.1|3
1737688170000|2025-01-24 03:09:30|2513.4|2498.6|2515.8|2501|2515.8|2501|2513.4|2498.6|11
1737688180000|2025-01-24 03:09:40|2517|2502.2|2516.25|2501.45|2517.8|2503|2516.1|2501.3|19
1737688190000|2025-01-24 03:09:50|2515.95|2501.15|2517|2502.2|2517|2502.2|2515.9|2501.1|11
1737688200000|2025-01-24 03:10:00|2517.5|2502.7|2518|2503.2|2518|2503.2|2516.05|2501.25|11
1737688210000|2025-01-24 03:10:10|2517.5|2502.7|2515.9|2501.1|2517.5|2502.7|2515.9|2501.1|9
1737688220000|2025-01-24 03:10:20|2514.9|2500.1|2513.4|2498.6|2515.4|2500.6|2512.9|2498.1|12
1737688240000|2025-01-24 03:10:40|2513|2498.2|2512.9|2498.1|2513|2498.2|2512.9|2498.1|2
1737688250000|2025-01-24 03:10:50|2512.4|2497.6|2512.15|2497.35|2512.75|2497.95|2511.9|2497.1|5
1737688260000|2025-01-24 03:11:00|2511.9|2497.1|2510.9|2496.1|2512.15|2497.35|2510.9|2496.1|4
1737688270000|2025-01-24 03:11:10|2509.9|2495.1|2510.65|2495.85|2512.25|2497.45|2509.9|2495.1|14
1737688280000|2025-01-24 03:11:20|2510.7|2495.9|2510.4|2495.6|2511.25|2496.45|2510.4|2495.6|7
1737688290000|2025-01-24 03:11:30|2510.7|2495.9|2511.55|2496.75|2512.05|2497.25|2510.7|2495.9|13
1737688300000|2025-01-24 03:11:40|2511.5|2496.7|2511.3|2496.5|2512|2497.2|2511.3|2496.5|7
1737688310000|2025-01-24 03:11:50|2510.8|2496|2509.9|2495.1|2511.3|2496.5|2509.9|2495.1|4
1737688320000|2025-01-24 03:12:00|2509.95|2495.15|2511.65|2496.85|2511.65|2496.85|2509.95|2495.15|3
1737688330000|2025-01-24 03:12:10|2510.9|2496.1|2510.3|2495.5|2510.9|2496.1|2509.9|2495.1|9
1737688340000|2025-01-24 03:12:20|2508.9|2494.1|2508.9|2494.1|2508.9|2494.1|2508.9|2494.1|1
1737688350000|2025-01-24 03:12:30|2508.25|2493.45|2508.4|2493.6|2509.2|2494.4|2508.25|2493.45|7
1737688360000|2025-01-24 03:12:40|2507.9|2493.1|2507.9|2493.1|2508.25|2493.45|2507.9|2493.1|3
1737688370000|2025-01-24 03:12:50|2507.95|2493.15|2508.3|2493.5|2508.3|2493.5|2507.9|2493.1|3
1737688380000|2025-01-24 03:13:00|2508.1|2493.3|2510.2|2495.4|2510.25|2495.45|2508.1|2493.3|10
1737688390000|2025-01-24 03:13:10|2510.55|2495.75|2508.9|2494.1|2510.7|2495.9|2508.9|2494.1|6
1737688400000|2025-01-24 03:13:20|2509|2494.2|2509.4|2494.6|2509.55|2494.75|2509|2494.2|6
1737688410000|2025-01-24 03:13:30|2508.9|2494.1|2509.4|2494.6|2509.4|2494.6|2508.9|2494.1|4
1737688420000|2025-01-24 03:13:40|2508.45|2493.65|2508.45|2493.65|2508.45|2493.65|2508.45|2493.65|1
1737688440000|2025-01-24 03:14:00|2508.5|2493.7|2508.95|2494.15|2508.95|2494.15|2508.5|2493.7|2
1737688450000|2025-01-24 03:14:10|2509.15|2494.35|2511.1|2496.3|2511.3|2496.5|2509.15|2494.35|8
1737688460000|2025-01-24 03:14:20|2511|2496.2|2510.55|2495.75|2511|2496.2|2510.4|2495.6|5
1737688470000|2025-01-24 03:14:30|2510.9|2496.1|2510.4|2495.6|2511.4|2496.6|2510.4|2495.6|7
1737688480000|2025-01-24 03:14:40|2510.7|2495.9|2511.6|2496.8|2511.6|2496.8|2510.7|2495.9|3
1737688490000|2025-01-24 03:14:50|2511.9|2497.1|2512.15|2497.35|2512.15|2497.35|2511.9|2497.1|4
1737688500000|2025-01-24 03:15:00|2512.45|2497.65|2515.45|2500.65|2516.7|2501.9|2512.45|2497.65|20
1737688510000|2025-01-24 03:15:10|2515.75|2500.95|2515.1|2500.3|2516.75|2501.95|2514.9|2500.1|17
1737688520000|2025-01-24 03:15:20|2515.9|2501.1|2515.1|2500.3|2515.9|2501.1|2515|2500.2|5
1737688540000|2025-01-24 03:15:40|2514.4|2499.6|2514.4|2499.6|2514.4|2499.6|2514.4|2499.6|1
1737688550000|2025-01-24 03:15:50|2514.1|2499.3|2514.15|2499.35|2514.15|2499.35|2514|2499.2|3
1737688560000|2025-01-24 03:16:00|2513.4|2498.6|2513.4|2498.6|2513.9|2499.1|2511.65|2496.85|17
1737688570000|2025-01-24 03:16:10|2513.45|2498.65|2509.9|2495.1|2513.45|2498.65|2509.9|2495.1|10
1737688580000|2025-01-24 03:16:20|2510.1|2495.3|2508.55|2493.75|2510.1|2495.3|2508.55|2493.75|13
1737688590000|2025-01-24 03:16:30|2508.15|2493.35|2508.6|2493.8|2508.6|2493.8|2507.95|2493.15|11
1737688600000|2025-01-24 03:16:40|2508.55|2493.75|2507.9|2493.1|2508.65|2493.85|2507.9|2493.1|7
1737688610000|2025-01-24 03:16:50|2506.9|2492.1|2508.4|2493.6|2508.4|2493.6|2506.9|2492.1|7
1737688620000|2025-01-24 03:17:00|2508.9|2494.1|2508.9|2494.1|2508.9|2494.1|2508.9|2494.1|1
1737688630000|2025-01-24 03:17:10|2511.4|2496.6|2516.05|2501.25|2516.05|2501.25|2510.9|2496.1|9
1737688640000|2025-01-24 03:17:20|2515.65|2500.85|2514.4|2499.6|2515.65|2500.85|2514.4|2499.6|11
1737688650000|2025-01-24 03:17:30|2514.8|2500|2515.9|2501.1|2517.5|2502.7|2514.4|2499.6|22
1737688660000|2025-01-24 03:17:40|2515.4|2500.6|2514.5|2499.7|2515.4|2500.6|2513.9|2499.1|8
1737688670000|2025-01-24 03:17:50|2514.45|2499.65|2516.15|2501.35|2516.15|2501.35|2514.4|2499.6|11
1737688680000|2025-01-24 03:18:00|2516.7|2501.9|2514.9|2500.1|2516.7|2501.9|2514.4|2499.6|10
1737688690000|2025-01-24 03:18:10|2515.8|2501|2513|2498.2|2516.3|2501.5|2513|2498.2|14
1737688700000|2025-01-24 03:18:20|2512.4|2497.6|2511.05|2496.25|2512.55|2497.75|2511.05|2496.25|13
1737688710000|2025-01-24 03:18:30|2511.1|2496.3|2509.55|2494.75|2511.1|2496.3|2509.55|2494.75|8
1737688720000|2025-01-24 03:18:40|2509.25|2494.45|2506.7|2491.9|2509.25|2494.45|2506.4|2491.6|9
1737688730000|2025-01-24 03:18:50|2507.15|2492.35|2506.4|2491.6|2507.9|2493.1|2506.4|2491.6|14
1737688740000|2025-01-24 03:19:00|2506.9|2492.1|2513.6|2498.8|2513.6|2498.8|2506.9|2492.1|12
1737688750000|2025-01-24 03:19:10|2512.4|2497.6|2513.05|2498.25|2513.05|2498.25|2512.4|2497.6|7
1737688760000|2025-01-24 03:19:20|2512.4|2497.6|2513.4|2498.6|2513.6|2498.8|2511.9|2497.1|20
1737688770000|2025-01-24 03:19:30|2512.9|2498.1|2511.9|2497.1|2514.3|2499.5|2511.9|2497.1|12
1737688780000|2025-01-24 03:19:40|2512.25|2497.45|2511.5|2496.7|2512.25|2497.45|2511.5|2496.7|5
1737688790000|2025-01-24 03:19:50|2510.8|2496|2509.4|2494.6|2510.8|2496|2509.4|2494.6|6
1737688800000|2025-01-24 03:20:00|2509.45|2494.65|2509.4|2494.6|2510.1|2495.3|2509.4|2494.6|5
1737688810000|2025-01-24 03:20:10|2508.9|2494.1|2507.65|2492.85|2508.9|2494.1|2507.4|2492.6|13
1737688840000|2025-01-24 03:20:40|2503.9|2489.1|2504.15|2489.35|2504.15|2489.35|2503.9|2489.1|2
1737688850000|2025-01-24 03:20:50|2504.65|2489.85|2505.4|2490.6|2505.9|2491.1|2504.5|2489.7|11
1737688860000|2025-01-24 03:21:00|2505.7|2490.9|2504.1|2489.3|2505.7|2490.9|2504.1|2489.3|7
1737688870000|2025-01-24 03:21:10|2503.8|2489|2503.4|2488.6|2503.8|2489|2503.3|2488.5|3
1737688880000|2025-01-24 03:21:20|2503.9|2489.1|2502.4|2487.6|2503.9|2489.1|2502.4|2487.6|8
1737688890000|2025-01-24 03:21:30|2502.45|2487.65|2502.4|2487.6|2502.45|2487.65|2502.4|2487.6|2
1737688900000|2025-01-24 03:21:40|2501.9|2487.1|2501.9|2487.1|2502.1|2487.3|2501.9|2487.1|3
1737688910000|2025-01-24 03:21:50|2501.4|2486.6|2501.4|2486.6|2501.4|2486.6|2501.4|2486.6|1
1737688920000|2025-01-24 03:22:00|2501.55|2486.75|2501.55|2486.75|2501.55|2486.75|2501.55|2486.75|1
1737688930000|2025-01-24 03:22:10|2501.4|2486.6|2501.9|2487.1|2501.9|2487.1|2501.4|2486.6|4
1737688940000|2025-01-24 03:22:20|2502.45|2487.65|2502.4|2487.6|2502.45|2487.65|2502.4|2487.6|2
1737688950000|2025-01-24 03:22:30|2503.1|2488.3|2503.1|2488.3|2503.15|2488.35|2502.9|2488.1|6
1737688960000|2025-01-24 03:22:40|2503.4|2488.6|2502.4|2487.6|2503.4|2488.6|2502.4|2487.6|4
1737688970000|2025-01-24 03:22:50|2502.6|2487.8|2502.4|2487.6|2502.6|2487.8|2502.4|2487.6|3
1737688980000|2025-01-24 03:23:00|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|1
1737689000000|2025-01-24 03:23:20|2502.25|2487.45|2502.4|2487.6|2502.4|2487.6|2502.25|2487.45|2
1737689010000|2025-01-24 03:23:30|2501.9|2487.1|2502.2|2487.4|2502.2|2487.4|2501.9|2487.1|2
1737689030000|2025-01-24 03:23:50|2500.9|2486.1|2500.1|2485.3|2501|2486.2|2499.9|2485.1|9
1737689040000|2025-01-24 03:24:00|2500|2485.2|2501.95|2487.15|2502|2487.2|2499.95|2485.15|7
1737689050000|2025-01-24 03:24:10|2502|2487.2|2498.4|2483.6|2502|2487.2|2498.4|2483.6|17
1737689060000|2025-01-24 03:24:20|2498.25|2483.45|2496.4|2481.6|2498.25|2483.45|2496|2481.2|11
1737689070000|2025-01-24 03:24:30|2494.9|2480.1|2496.5|2481.7|2496.9|2482.1|2494.9|2480.1|12
1737689080000|2025-01-24 03:24:40|2495.9|2481.1|2494.8|2480|2495.9|2481.1|2494.8|2480|12
1737689090000|2025-01-24 03:24:50|2494.15|2479.35|2494.15|2479.35|2495|2480.2|2494.15|2479.35|9
1737689100000|2025-01-24 03:25:00|2494.5|2479.7|2493.7|2478.9|2494.5|2479.7|2493.7|2478.9|9
1737689110000|2025-01-24 03:25:10|2493.8|2479|2492.75|2477.95|2495.2|2480.4|2492.4|2477.6|16
1737689120000|2025-01-24 03:25:20|2492.7|2477.9|2493.6|2478.8|2494.8|2480|2492.7|2477.9|17
1737689130000|2025-01-24 03:25:30|2493.9|2479.1|2492.9|2478.1|2493.9|2479.1|2492.9|2478.1|7
1737689140000|2025-01-24 03:25:40|2493.6|2478.8|2495|2480.2|2495|2480.2|2493.6|2478.8|10
1737689150000|2025-01-24 03:25:50|2495.75|2480.95|2495.45|2480.65|2495.9|2481.1|2495|2480.2|8
1737689160000|2025-01-24 03:26:00|2495.9|2481.1|2500.4|2485.6|2501.25|2486.45|2495.65|2480.85|19
1737689170000|2025-01-24 03:26:10|2500.7|2485.9|2502.9|2488.1|2503.75|2488.95|2500.65|2485.85|17
1737689180000|2025-01-24 03:26:20|2502.75|2487.95|2504.25|2489.45|2504.4|2489.6|2502.25|2487.45|10
1737689190000|2025-01-24 03:26:30|2503.95|2489.15|2503.2|2488.4|2503.95|2489.15|2502.25|2487.45|14
1737689200000|2025-01-24 03:26:40|2503.5|2488.7|2502.9|2488.1|2504.1|2489.3|2502.9|2488.1|11
1737689210000|2025-01-24 03:26:50|2503.4|2488.6|2506.7|2491.9|2506.7|2491.9|2503|2488.2|21
1737689220000|2025-01-24 03:27:00|2507.2|2492.4|2513.4|2498.6|2513.4|2498.6|2506.8|2492|21
1737689230000|2025-01-24 03:27:10|2513.9|2499.1|2515.3|2500.5|2515.4|2500.6|2513.45|2498.65|16
1737689240000|2025-01-24 03:27:20|2515.9|2501.1|2516.55|2501.75|2516.55|2501.75|2515.9|2501.1|4
1737689250000|2025-01-24 03:27:30|2516.95|2502.15|2518.4|2503.6|2519.4|2504.6|2516.95|2502.15|22
1737689260000|2025-01-24 03:27:40|2518.9|2504.1|2522.9|2508.1|2522.9|2508.1|2518.9|2504.1|17
1737689270000|2025-01-24 03:27:50|2523.4|2508.6|2524|2509.2|2525.9|2511.1|2522.4|2507.6|16
1737689280000|2025-01-24 03:28:00|2523.9|2509.1|2531.4|2516.6|2531.6|2516.8|2523.4|2508.6|26
1737689290000|2025-01-24 03:28:10|2530.9|2516.1|2531.05|2516.25|2533.4|2518.6|2530.8|2516|18
1737689300000|2025-01-24 03:28:20|2530.55|2515.75|2533.8|2519|2533.8|2519|2530.4|2515.6|16
1737689310000|2025-01-24 03:28:30|2533.3|2518.5|2532.45|2517.65|2533.8|2519|2532.25|2517.45|19
1737689320000|2025-01-24 03:28:40|2531.8|2517|2533.7|2518.9|2533.9|2519.1|2530.15|2515.35|17
1737689330000|2025-01-24 03:28:50|2533.6|2518.8|2534.9|2520.1|2535.8|2521|2533.5|2518.7|13
1737689340000|2025-01-24 03:29:00|2533.95|2519.15|2530.65|2515.85|2534.3|2519.5|2530.35|2515.55|17
1737689350000|2025-01-24 03:29:10|2530.1|2515.3|2528.3|2513.5|2531.65|2516.85|2528.3|2513.5|18
1737689360000|2025-01-24 03:29:20|2528.9|2514.1|2528.9|2514.1|2530.4|2515.6|2528.75|2513.95|11
1737689370000|2025-01-24 03:29:30|2528.65|2513.85|2523.9|2509.1|2528.8|2514|2522.9|2508.1|22
1737689380000|2025-01-24 03:29:40|2524.05|2509.25|2522.55|2507.75|2524.05|2509.25|2522.5|2507.7|22
1737689390000|2025-01-24 03:29:50|2522.5|2507.7|2520.1|2505.3|2523.2|2508.4|2520.05|2505.25|13
1737689400000|2025-01-24 03:30:00|2520|2505.2|2519.05|2504.25|2520.25|2505.45|2518.4|2503.6|12
1737689410000|2025-01-24 03:30:10|2519.1|2504.3|2518.55|2503.75|2519.35|2504.55|2518.25|2503.45|16
1737689420000|2025-01-24 03:30:20|2519.15|2504.35|2522.9|2508.1|2523.75|2508.95|2519.15|2504.35|14
1737689430000|2025-01-24 03:30:30|2522.6|2507.8|2523.55|2508.75|2524.65|2509.85|2522.25|2507.45|15
1737689440000|2025-01-24 03:30:40|2524.05|2509.25|2527.75|2512.95|2527.75|2512.95|2523.4|2508.6|14
1737689450000|2025-01-24 03:30:50|2528.25|2513.45|2530.5|2515.7|2531.65|2516.85|2527.75|2512.95|11
1737689460000|2025-01-24 03:31:00|2531|2516.2|2529.75|2514.95|2533.65|2518.85|2529.75|2514.95|21
1737689470000|2025-01-24 03:31:10|2529.6|2514.8|2527.5|2512.7|2529.65|2514.85|2527|2512.2|17
1737689480000|2025-01-24 03:31:20|2527.55|2512.75|2525.9|2511.1|2527.9|2513.1|2523.9|2509.1|14
1737689490000|2025-01-24 03:31:30|2526.3|2511.5|2529.9|2515.1|2530.6|2515.8|2526.3|2511.5|18
1737689500000|2025-01-24 03:31:40|2529.7|2514.9|2529.65|2514.85|2529.7|2514.9|2528.45|2513.65|9
1737689510000|2025-01-24 03:31:50|2529.55|2514.75|2532.05|2517.25|2532.05|2517.25|2528.05|2513.25|19
1737689520000|2025-01-24 03:32:00|2531.55|2516.75|2529.6|2514.8|2531.55|2516.75|2528.45|2513.65|23
1737689530000|2025-01-24 03:32:10|2528.8|2514|2526.4|2511.6|2530.55|2515.75|2526.3|2511.5|24
1737689540000|2025-01-24 03:32:20|2526.9|2512.1|2526.4|2511.6|2526.9|2512.1|2525.2|2510.4|14
1737689550000|2025-01-24 03:32:30|2527.4|2512.6|2521.8|2507|2527.9|2513.1|2521.8|2507|20
1737689560000|2025-01-24 03:32:40|2521.3|2506.5|2521.55|2506.75|2521.55|2506.75|2520.2|2505.4|10
1737689570000|2025-01-24 03:32:50|2522.05|2507.25|2520.1|2505.3|2522.7|2507.9|2520.1|2505.3|19
1737689580000|2025-01-24 03:33:00|2520.05|2505.25|2522.75|2507.95|2523.25|2508.45|2520.05|2505.25|7
1737689590000|2025-01-24 03:33:10|2521.95|2507.15|2522.5|2507.7|2523.5|2508.7|2521.95|2507.15|15
1737689600000|2025-01-24 03:33:20|2522.6|2507.8|2522.65|2507.85|2524.25|2509.45|2522.55|2507.75|17
1737689610000|2025-01-24 03:33:30|2522.4|2507.6|2524.7|2509.9|2526.65|2511.85|2521.85|2507.05|17
1737689620000|2025-01-24 03:33:40|2524.75|2509.95|2524.75|2509.95|2524.85|2510.05|2524.75|2509.95|7
1737689630000|2025-01-24 03:33:50|2525.2|2510.4|2526.55|2511.75|2527.9|2513.1|2525.2|2510.4|16
1737689640000|2025-01-24 03:34:00|2527.1|2512.3|2529.1|2514.3|2531.4|2516.6|2526.6|2511.8|16
1737689650000|2025-01-24 03:34:10|2528.9|2514.1|2533.4|2518.6|2534.2|2519.4|2528.85|2514.05|18
1737689660000|2025-01-24 03:34:20|2534.4|2519.6|2534.9|2520.1|2535.4|2520.6|2533.9|2519.1|11
1737689670000|2025-01-24 03:34:30|2534.4|2519.6|2533.9|2519.1|2534.9|2520.1|2533.65|2518.85|10
1737689680000|2025-01-24 03:34:40|2534.4|2519.6|2532.05|2517.25|2534.4|2519.6|2532.05|2517.25|12
1737689690000|2025-01-24 03:34:50|2532.55|2517.75|2532.9|2518.1|2534.4|2519.6|2532.15|2517.35|22
1737689700000|2025-01-24 03:35:00|2533.15|2518.35|2533.25|2518.45|2535.7|2520.9|2533.15|2518.35|26
1737689710000|2025-01-24 03:35:10|2533.15|2518.35|2529.4|2514.6|2533.15|2518.35|2528.7|2513.9|18
1737689720000|2025-01-24 03:35:20|2529.5|2514.7|2527.75|2512.95|2530.9|2516.1|2527.75|2512.95|17
1737689730000|2025-01-24 03:35:30|2528.25|2513.45|2529.05|2514.25|2529.9|2515.1|2528.25|2513.45|17
1737689740000|2025-01-24 03:35:40|2528.05|2513.25|2526.6|2511.8|2528.05|2513.25|2525.55|2510.75|21
1737689750000|2025-01-24 03:35:50|2525.55|2510.75|2524.5|2509.7|2525.75|2510.95|2524.5|2509.7|11
1737689760000|2025-01-24 03:36:00|2525|2510.2|2528.65|2513.85|2528.9|2514.1|2525|2510.2|16
1737689770000|2025-01-24 03:36:10|2528.2|2513.4|2535.5|2520.7|2535.65|2520.85|2528.2|2513.4|17
1737689780000|2025-01-24 03:36:20|2535.9|2521.1|2538.4|2523.6|2538.4|2523.6|2535.75|2520.95|16
1737689790000|2025-01-24 03:36:30|2538.55|2523.75|2542.9|2528.1|2542.9|2528.1|2538.35|2523.55|14
1737689800000|2025-01-24 03:36:40|2543.4|2528.6|2540.4|2525.6|2543.4|2528.6|2539.45|2524.65|20
1737689810000|2025-01-24 03:36:50|2539.9|2525.1|2542.4|2527.6|2542.4|2527.6|2539.25|2524.45|15
1737689820000|2025-01-24 03:37:00|2542.9|2528.1|2542.25|2527.45|2542.9|2528.1|2541.9|2527.1|19
1737689830000|2025-01-24 03:37:10|2542.05|2527.25|2541.9|2527.1|2542.4|2527.6|2541.2|2526.4|16
1737689840000|2025-01-24 03:37:20|2541.95|2527.15|2541.9|2527.1|2542.7|2527.9|2541.7|2526.9|18
1737689850000|2025-01-24 03:37:30|2541.95|2527.15|2540.2|2525.4|2541.95|2527.15|2539.55|2524.75|20
1737689860000|2025-01-24 03:37:40|2540.8|2526|2541.3|2526.5|2541.4|2526.6|2540.65|2525.85|18
1737689870000|2025-01-24 03:37:50|2540.95|2526.15|2540.4|2525.6|2541.9|2527.1|2539.85|2525.05|13
1737689880000|2025-01-24 03:38:00|2540.9|2526.1|2539.4|2524.6|2541.9|2527.1|2539.4|2524.6|18
1737689890000|2025-01-24 03:38:10|2539.3|2524.5|2540.4|2525.6|2540.4|2525.6|2537.3|2522.5|17
1737689900000|2025-01-24 03:38:20|2540.8|2526|2541.4|2526.6|2541.8|2527|2539.55|2524.75|24
1737689910000|2025-01-24 03:38:30|2541.9|2527.1|2540.05|2525.25|2541.9|2527.1|2539.65|2524.85|10
1737689920000|2025-01-24 03:38:40|2539.05|2524.25|2537.8|2523|2539.2|2524.4|2537.8|2523|23
1737689930000|2025-01-24 03:38:50|2537.35|2522.55|2536.7|2521.9|2537.6|2522.8|2536.4|2521.6|11
1737689940000|2025-01-24 03:39:00|2536.2|2521.4|2532.55|2517.75|2536.75|2521.95|2532.55|2517.75|16
1737689950000|2025-01-24 03:39:10|2532.05|2517.25|2536.9|2522.1|2536.9|2522.1|2531.2|2516.4|14
1737689960000|2025-01-24 03:39:20|2536.4|2521.6|2533.4|2518.6|2536.4|2521.6|2532.75|2517.95|15
1737689970000|2025-01-24 03:39:30|2533.9|2519.1|2537.9|2523.1|2537.9|2523.1|2533.9|2519.1|19
1737689980000|2025-01-24 03:39:40|2537.4|2522.6|2536.9|2522.1|2537.4|2522.6|2536.4|2521.6|6
1737689990000|2025-01-24 03:39:50|2536.4|2521.6|2536.55|2521.75|2536.9|2522.1|2536.4|2521.6|5
1737690000000|2025-01-24 03:40:00|2536.2|2521.4|2535.55|2520.75|2536.2|2521.4|2535.05|2520.25|4
1737690010000|2025-01-24 03:40:10|2534.55|2519.75|2534.4|2519.6|2534.55|2519.75|2532.9|2518.1|7
1737690020000|2025-01-24 03:40:20|2534.9|2520.1|2537.1|2522.3|2537.1|2522.3|2534.9|2520.1|10
1737690030000|2025-01-24 03:40:30|2536.75|2521.95|2539.9|2525.1|2539.9|2525.1|2536.45|2521.65|17
1737690040000|2025-01-24 03:40:40|2540.4|2525.6|2539.4|2524.6|2540.9|2526.1|2537.65|2522.85|12
1737690050000|2025-01-24 03:40:50|2539.9|2525.1|2539.3|2524.5|2540.9|2526.1|2539.3|2524.5|23
1737690060000|2025-01-24 03:41:00|2539.2|2524.4|2536.7|2521.9|2539.2|2524.4|2536.7|2521.9|14
1737690070000|2025-01-24 03:41:10|2536.8|2522|2533.3|2518.5|2536.8|2522|2533.3|2518.5|21
1737690080000|2025-01-24 03:41:20|2533.4|2518.6|2532.55|2517.75|2533.9|2519.1|2532.4|2517.6|19
1737690090000|2025-01-24 03:41:30|2532.6|2517.8|2531.3|2516.5|2532.6|2517.8|2530.75|2515.95|19
1737690100000|2025-01-24 03:41:40|2531.8|2517|2534.4|2519.6|2534.4|2519.6|2531.2|2516.4|14
1737690110000|2025-01-24 03:41:50|2533.9|2519.1|2532.5|2517.7|2533.9|2519.1|2532.4|2517.6|9
1737690120000|2025-01-24 03:42:00|2532.6|2517.8|2534.7|2519.9|2535.4|2520.6|2532.6|2517.8|20
1737690130000|2025-01-24 03:42:10|2534.9|2520.1|2541.55|2526.75|2541.9|2527.1|2534.9|2520.1|15
1737690140000|2025-01-24 03:42:20|2541.7|2526.9|2541.3|2526.5|2541.9|2527.1|2540.7|2525.9|19
1737690150000|2025-01-24 03:42:30|2541.05|2526.25|2542.35|2527.55|2543.05|2528.25|2540.65|2525.85|21
1737690160000|2025-01-24 03:42:40|2542.25|2527.45|2541.9|2527.1|2542.5|2527.7|2540.5|2525.7|26
1737690170000|2025-01-24 03:42:50|2541.55|2526.75|2543.8|2529|2543.8|2529|2541.45|2526.65|18
1737690180000|2025-01-24 03:43:00|2544.15|2529.35|2546.2|2531.4|2547.9|2533.1|2544.15|2529.35|22
1737690190000|2025-01-24 03:43:10|2546.4|2531.6|2543.5|2528.7|2546.4|2531.6|2543|2528.2|20
1737690210000|2025-01-24 03:43:30|2545.9|2531.1|2545.2|2530.4|2545.9|2531.1|2544.95|2530.15|11
1737690220000|2025-01-24 03:43:40|2545|2530.2|2545.9|2531.1|2547.4|2532.6|2545|2530.2|18
1737690230000|2025-01-24 03:43:50|2546.3|2531.5|2546.75|2531.95|2546.75|2531.95|2545.5|2530.7|15
1737690240000|2025-01-24 03:44:00|2547.25|2532.45|2546.15|2531.35|2548.3|2533.5|2546.15|2531.35|27
1737690250000|2025-01-24 03:44:10|2545.65|2530.85|2543.5|2528.7|2545.65|2530.85|2543.45|2528.65|18
1737690260000|2025-01-24 03:44:20|2543.9|2529.1|2543.75|2528.95|2543.9|2529.1|2543.45|2528.65|6
1737690270000|2025-01-24 03:44:30|2543.85|2529.05|2545.9|2531.1|2545.9|2531.1|2543.15|2528.35|9
1737690280000|2025-01-24 03:44:40|2546.4|2531.6|2545.2|2530.4|2546.9|2532.1|2545.2|2530.4|9
1737690290000|2025-01-24 03:44:50|2545.1|2530.3|2544.25|2529.45|2545.1|2530.3|2543.4|2528.6|14
1737690300000|2025-01-24 03:45:00|2544.3|2529.5|2542.5|2527.7|2546.4|2531.6|2542.5|2527.7|25
1737690310000|2025-01-24 03:45:10|2543|2528.2|2538.55|2523.75|2543.05|2528.25|2538.55|2523.75|17
1737690320000|2025-01-24 03:45:20|2538.25|2523.45|2537.3|2522.5|2538.65|2523.85|2537.3|2522.5|10
1737690330000|2025-01-24 03:45:30|2536.25|2521.45|2537.2|2522.4|2537.2|2522.4|2535.45|2520.65|11
1737690340000|2025-01-24 03:45:40|2536.7|2521.9|2537.4|2522.6|2538.9|2524.1|2536.25|2521.45|21
1737690350000|2025-01-24 03:45:50|2537.75|2522.95|2537.4|2522.6|2538.9|2524.1|2536.6|2521.8|21
1737690360000|2025-01-24 03:46:00|2537.7|2522.9|2536.9|2522.1|2537.9|2523.1|2536.7|2521.9|10
1737690370000|2025-01-24 03:46:10|2536.4|2521.6|2534.75|2519.95|2536.9|2522.1|2534.75|2519.95|14
1737690380000|2025-01-24 03:46:20|2534.7|2519.9|2534.8|2520|2536.4|2521.6|2534.7|2519.9|9
1737690390000|2025-01-24 03:46:30|2535.2|2520.4|2535.3|2520.5|2535.3|2520.5|2535.2|2520.4|2
1737690400000|2025-01-24 03:46:40|2534.9|2520.1|2534.9|2520.1|2535.9|2521.1|2534.4|2519.6|9
1737690410000|2025-01-24 03:46:50|2533.95|2519.15|2535.9|2521.1|2535.9|2521.1|2531.8|2517|19
1737690420000|2025-01-24 03:47:00|2536.4|2521.6|2534.1|2519.3|2536.4|2521.6|2533.9|2519.1|12
1737690430000|2025-01-24 03:47:10|2533.6|2518.8|2533.2|2518.4|2534.7|2519.9|2533.2|2518.4|14
1737690440000|2025-01-24 03:47:20|2533.8|2519|2531.25|2516.45|2533.8|2519|2530.9|2516.1|12
1737690450000|2025-01-24 03:47:30|2530.75|2515.95|2531|2516.2|2531|2516.2|2528.05|2513.25|7
1737690460000|2025-01-24 03:47:40|2531.6|2516.8|2528.4|2513.6|2531.6|2516.8|2528.4|2513.6|11
1737690470000|2025-01-24 03:47:50|2528.55|2513.75|2532.05|2517.25|2532.5|2517.7|2528.55|2513.75|11
1737690480000|2025-01-24 03:48:00|2531.4|2516.6|2532|2517.2|2532|2517.2|2531.4|2516.6|5
1737690490000|2025-01-24 03:48:10|2532.5|2517.7|2533.4|2518.6|2533.9|2519.1|2532.5|2517.7|4
1737690500000|2025-01-24 03:48:20|2533.45|2518.65|2532.9|2518.1|2533.45|2518.65|2532.9|2518.1|3
1737690510000|2025-01-24 03:48:30|2531.9|2517.1|2529.4|2514.6|2531.9|2517.1|2529.4|2514.6|7
1737690520000|2025-01-24 03:48:40|2528.9|2514.1|2530.45|2515.65|2530.45|2515.65|2528.5|2513.7|7
1737690530000|2025-01-24 03:48:50|2530.95|2516.15|2531.9|2517.1|2532.4|2517.6|2530.95|2516.15|4
1737690540000|2025-01-24 03:49:00|2531.4|2516.6|2528.25|2513.45|2531.4|2516.6|2528.25|2513.45|9
1737690550000|2025-01-24 03:49:10|2527.9|2513.1|2528.4|2513.6|2529.4|2514.6|2527.9|2513.1|5
1737690560000|2025-01-24 03:49:20|2527.9|2513.1|2527.9|2513.1|2527.9|2513.1|2527.9|2513.1|1
1737690570000|2025-01-24 03:49:30|2527.4|2512.6|2527.4|2512.6|2527.4|2512.6|2526.9|2512.1|3
1737690580000|2025-01-24 03:49:40|2527.9|2513.1|2529.9|2515.1|2529.9|2515.1|2527.9|2513.1|14
1737690590000|2025-01-24 03:49:50|2530.4|2515.6|2528.8|2514|2530.9|2516.1|2528.8|2514|7
1737690600000|2025-01-24 03:50:00|2528.9|2514.1|2530.9|2516.1|2531.45|2516.65|2528.9|2514.1|10
1737690610000|2025-01-24 03:50:10|2531.25|2516.45|2533.35|2518.55|2533.35|2518.55|2530.95|2516.15|8
1737690620000|2025-01-24 03:50:20|2532.55|2517.75|2531.3|2516.5|2532.55|2517.75|2531.3|2516.5|14
1737690630000|2025-01-24 03:50:30|2531.55|2516.75|2527.9|2513.1|2531.55|2516.75|2527.9|2513.1|16
1737690640000|2025-01-24 03:50:40|2526.75|2511.95|2529.9|2515.1|2529.9|2515.1|2526.75|2511.95|8
1737690650000|2025-01-24 03:50:50|2529.6|2514.8|2528.15|2513.35|2529.6|2514.8|2528.15|2513.35|9
1737690660000|2025-01-24 03:51:00|2528.95|2514.15|2532.4|2517.6|2532.4|2517.6|2528.95|2514.15|17
1737690670000|2025-01-24 03:51:10|2532.5|2517.7|2535.25|2520.45|2535.25|2520.45|2532.5|2517.7|14
1737690680000|2025-01-24 03:51:20|2534.75|2519.95|2535.1|2520.3|2535.1|2520.3|2533.6|2518.8|8
1737690690000|2025-01-24 03:51:30|2535.05|2520.25|2535.25|2520.45|2535.25|2520.45|2534|2519.2|7
1737690700000|2025-01-24 03:51:40|2535.45|2520.65|2533.05|2518.25|2535.75|2520.95|2533.05|2518.25|13
1737690710000|2025-01-24 03:51:50|2533.2|2518.4|2535.95|2521.15|2536.4|2521.6|2533.1|2518.3|12
1737690720000|2025-01-24 03:52:00|2535.9|2521.1|2534.4|2519.6|2535.9|2521.1|2533.9|2519.1|13
1737690730000|2025-01-24 03:52:10|2533.9|2519.1|2533.4|2518.6|2534.4|2519.6|2532.9|2518.1|6
1737690740000|2025-01-24 03:52:20|2533.25|2518.45|2531.35|2516.55|2533.25|2518.45|2531.35|2516.55|10
1737690750000|2025-01-24 03:52:30|2530.95|2516.15|2529.75|2514.95|2531.25|2516.45|2529.5|2514.7|13
1737690760000|2025-01-24 03:52:40|2529.85|2515.05|2530.4|2515.6|2530.4|2515.6|2529.6|2514.8|5
1737690770000|2025-01-24 03:52:50|2530.65|2515.85|2532.3|2517.5|2532.3|2517.5|2530.4|2515.6|7
1737690780000|2025-01-24 03:53:00|2531.75|2516.95|2532.9|2518.1|2533.4|2518.6|2531.75|2516.95|5
1737690790000|2025-01-24 03:53:10|2533.8|2519|2536.4|2521.6|2536.4|2521.6|2533.45|2518.65|11
1737690800000|2025-01-24 03:53:20|2536.3|2521.5|2535.95|2521.15|2536.8|2522|2535.95|2521.15|5
1737690810000|2025-01-24 03:53:30|2536|2521.2|2535.4|2520.6|2536.4|2521.6|2534.9|2520.1|18
1737690820000|2025-01-24 03:53:40|2534.9|2520.1|2534.25|2519.45|2534.9|2520.1|2533.9|2519.1|8
1737690830000|2025-01-24 03:53:50|2534|2519.2|2531.9|2517.1|2534|2519.2|2530.9|2516.1|9
1737690840000|2025-01-24 03:54:00|2531.4|2516.6|2530.6|2515.8|2531.4|2516.6|2530.6|2515.8|4
1737690850000|2025-01-24 03:54:10|2530.5|2515.7|2528.8|2514|2530.5|2515.7|2528.8|2514|9
1737690860000|2025-01-24 03:54:20|2528.35|2513.55|2527.95|2513.15|2528.35|2513.55|2527.95|2513.15|3
1737690870000|2025-01-24 03:54:30|2527.8|2513|2527.4|2512.6|2527.9|2513.1|2526.5|2511.7|8
1737690880000|2025-01-24 03:54:40|2527.9|2513.1|2528|2513.2|2528|2513.2|2527.5|2512.7|3
1737690890000|2025-01-24 03:54:50|2528.4|2513.6|2529|2514.2|2529.4|2514.6|2528.4|2513.6|8
1737690900000|2025-01-24 03:55:00|2528.8|2514|2528.9|2514.1|2529.05|2514.25|2528.15|2513.35|11
1737690910000|2025-01-24 03:55:10|2528.65|2513.85|2527|2512.2|2528.75|2513.95|2526.6|2511.8|19
1737690920000|2025-01-24 03:55:20|2526.9|2512.1|2527.7|2512.9|2528.6|2513.8|2526.6|2511.8|15
1737690930000|2025-01-24 03:55:30|2527.6|2512.8|2526.6|2511.8|2527.6|2512.8|2526.6|2511.8|11
1737690940000|2025-01-24 03:55:40|2526.2|2511.4|2524.7|2509.9|2526.55|2511.75|2524.7|2509.9|8
1737690950000|2025-01-24 03:55:50|2524.85|2510.05|2522.8|2508|2525.1|2510.3|2522.8|2508|11
1737690960000|2025-01-24 03:56:00|2522.85|2508.05|2525.9|2511.1|2526.4|2511.6|2522.85|2508.05|9
1737690970000|2025-01-24 03:56:10|2526.25|2511.45|2526.9|2512.1|2526.9|2512.1|2526.25|2511.45|2
1737690980000|2025-01-24 03:56:20|2526.55|2511.75|2526.05|2511.25|2526.55|2511.75|2525.7|2510.9|3
1737690990000|2025-01-24 03:56:30|2525.9|2511.1|2526.65|2511.85|2526.65|2511.85|2525.9|2511.1|4
1737691000000|2025-01-24 03:56:40|2526.9|2512.1|2528.4|2513.6|2528.4|2513.6|2526.6|2511.8|6
1737691010000|2025-01-24 03:56:50|2528|2513.2|2527.55|2512.75|2528|2513.2|2527.55|2512.75|4
1737691030000|2025-01-24 03:57:10|2526.55|2511.75|2524.4|2509.6|2526.55|2511.75|2524.4|2509.6|3
1737691040000|2025-01-24 03:57:20|2524.1|2509.3|2524.1|2509.3|2524.1|2509.3|2524.1|2509.3|1
1737691050000|2025-01-24 03:57:30|2523.65|2508.85|2523.65|2508.85|2523.65|2508.85|2523.65|2508.85|1
1737691060000|2025-01-24 03:57:40|2523.2|2508.4|2521.85|2507.05|2523.6|2508.8|2521.6|2506.8|8
1737691070000|2025-01-24 03:57:50|2521.5|2506.7|2521.9|2507.1|2521.9|2507.1|2521.5|2506.7|2
1737691080000|2025-01-24 03:58:00|2522.9|2508.1|2525.9|2511.1|2525.9|2511.1|2522.9|2508.1|10
1737691090000|2025-01-24 03:58:10|2526.9|2512.1|2527.4|2512.6|2527.4|2512.6|2526.9|2512.1|2
1737691100000|2025-01-24 03:58:20|2527.9|2513.1|2527.4|2512.6|2528.25|2513.45|2527.4|2512.6|6
1737691110000|2025-01-24 03:58:30|2527.45|2512.65|2527.35|2512.55|2527.75|2512.95|2526.85|2512.05|10
1737691120000|2025-01-24 03:58:40|2527.6|2512.8|2527.9|2513.1|2527.9|2513.1|2527.6|2512.8|4
1737691130000|2025-01-24 03:58:50|2528.7|2513.9|2528.45|2513.65|2528.8|2514|2528.45|2513.65|5
1737691140000|2025-01-24 03:59:00|2528.9|2514.1|2527.9|2513.1|2529|2514.2|2527.9|2513.1|3
1737691150000|2025-01-24 03:59:10|2527.6|2512.8|2531|2516.2|2531.2|2516.4|2527.6|2512.8|12
1737691160000|2025-01-24 03:59:20|2531.05|2516.25|2531.3|2516.5|2531.4|2516.6|2531.05|2516.25|3
1737691170000|2025-01-24 03:59:30|2531.8|2517|2532.2|2517.4|2532.3|2517.5|2530.65|2515.85|17
1737691180000|2025-01-24 03:59:40|2531.05|2516.25|2530.4|2515.6|2531.35|2516.55|2529.9|2515.1|11
1737691190000|2025-01-24 03:59:50|2530.2|2515.4|2528.95|2514.15|2530.2|2515.4|2528.95|2514.15|7
1737691200000|2025-01-24 04:00:00|2529.4|2514.6|2527.55|2512.75|2529.4|2514.6|2527.55|2512.75|9
1737691210000|2025-01-24 04:00:10|2528.9|2514.1|2528.9|2514.1|2528.9|2514.1|2528.9|2514.1|1
1737691220000|2025-01-24 04:00:20|2528.75|2513.95|2528.25|2513.45|2528.75|2513.95|2527.75|2512.95|3
1737691230000|2025-01-24 04:00:30|2528.3|2513.5|2530.9|2516.1|2530.9|2516.1|2528.3|2513.5|20
1737691240000|2025-01-24 04:00:40|2531.7|2516.9|2531.6|2516.8|2532.9|2518.1|2531.2|2516.4|19
1737691250000|2025-01-24 04:00:50|2532.9|2518.1|2531.4|2516.6|2532.9|2518.1|2531.2|2516.4|17
1737691260000|2025-01-24 04:01:00|2531.25|2516.45|2527.75|2512.95|2531.25|2516.45|2527.65|2512.85|8
1737691270000|2025-01-24 04:01:10|2526.15|2511.35|2524|2509.2|2526.2|2511.4|2524|2509.2|11
1737691280000|2025-01-24 04:01:20|2523.6|2508.8|2524.1|2509.3|2524.1|2509.3|2523.6|2508.8|3
1737691290000|2025-01-24 04:01:30|2523.95|2509.15|2522.95|2508.15|2524.1|2509.3|2522.95|2508.15|8
1737691300000|2025-01-24 04:01:40|2522.55|2507.75|2521.75|2506.95|2522.55|2507.75|2521.75|2506.95|14
1737691310000|2025-01-24 04:01:50|2521.85|2507.05|2519.9|2505.1|2521.9|2507.1|2519.9|2505.1|10
1737691320000|2025-01-24 04:02:00|2520.4|2505.6|2522.4|2507.6|2522.4|2507.6|2520.4|2505.6|6
1737691330000|2025-01-24 04:02:10|2522|2507.2|2521.4|2506.6|2522|2507.2|2521.05|2506.25|5
1737691340000|2025-01-24 04:02:20|2521.5|2506.7|2524.9|2510.1|2524.9|2510.1|2521.5|2506.7|9
1737691350000|2025-01-24 04:02:30|2524.55|2509.75|2524.4|2509.6|2524.6|2509.8|2524.1|2509.3|4
1737691360000|2025-01-24 04:02:40|2524.15|2509.35|2525.3|2510.5|2525.4|2510.6|2524.15|2509.35|5
1737691370000|2025-01-24 04:02:50|2525.05|2510.25|2520.9|2506.1|2525.05|2510.25|2520.55|2505.75|12
1737691380000|2025-01-24 04:03:00|2520.1|2505.3|2519.2|2504.4|2520.1|2505.3|2518.7|2503.9|5
1737691390000|2025-01-24 04:03:10|2518.7|2503.9|2518|2503.2|2518.7|2503.9|2518|2503.2|3
1737691400000|2025-01-24 04:03:20|2516.95|2502.15|2517.2|2502.4|2517.2|2502.4|2516.75|2501.95|3
1737691410000|2025-01-24 04:03:30|2517.4|2502.6|2517.2|2502.4|2517.4|2502.6|2517.2|2502.4|2
1737691420000|2025-01-24 04:03:40|2517.25|2502.45|2518.25|2503.45|2518.25|2503.45|2517.25|2502.45|2
1737691430000|2025-01-24 04:03:50|2517.75|2502.95|2518.8|2504|2519.4|2504.6|2517.75|2502.95|5
1737691440000|2025-01-24 04:04:00|2518.7|2503.9|2518|2503.2|2518.8|2504|2517|2502.2|14
1737691450000|2025-01-24 04:04:10|2517.9|2503.1|2517.5|2502.7|2518|2503.2|2517.5|2502.7|3
1737691470000|2025-01-24 04:04:30|2517|2502.2|2517.4|2502.6|2517.4|2502.6|2517|2502.2|2
1737691480000|2025-01-24 04:04:40|2517.2|2502.4|2516.4|2501.6|2517.2|2502.4|2516.4|2501.6|5
1737691490000|2025-01-24 04:04:50|2516.9|2502.1|2516.75|2501.95|2516.9|2502.1|2516.5|2501.7|6
1737691500000|2025-01-24 04:05:00|2516.7|2501.9|2517.55|2502.75|2517.55|2502.75|2516.3|2501.5|15
1737691510000|2025-01-24 04:05:10|2517.3|2502.5|2517.4|2502.6|2517.45|2502.65|2517.25|2502.45|4
1737691520000|2025-01-24 04:05:20|2517.3|2502.5|2514.6|2499.8|2517.3|2502.5|2514.6|2499.8|5
1737691530000|2025-01-24 04:05:30|2514.65|2499.85|2514.9|2500.1|2515.05|2500.25|2514.55|2499.75|9
1737691540000|2025-01-24 04:05:40|2514.8|2500|2514.8|2500|2514.8|2500|2514.8|2500|1
1737691550000|2025-01-24 04:05:50|2515.4|2500.6|2516.4|2501.6|2516.4|2501.6|2514.95|2500.15|6
1737691560000|2025-01-24 04:06:00|2516.9|2502.1|2516.5|2501.7|2517.4|2502.6|2516.5|2501.7|5
1737691570000|2025-01-24 04:06:10|2517|2502.2|2517.4|2502.6|2517.4|2502.6|2517|2502.2|5
1737691580000|2025-01-24 04:06:20|2517.5|2502.7|2517.2|2502.4|2519.4|2504.6|2517.2|2502.4|10
1737691590000|2025-01-24 04:06:30|2517|2502.2|2515.65|2500.85|2517|2502.2|2515.65|2500.85|6
1737691600000|2025-01-24 04:06:40|2515.4|2500.6|2514.8|2500|2515.4|2500.6|2514.8|2500|3
1737691610000|2025-01-24 04:06:50|2514.4|2499.6|2514.05|2499.25|2514.4|2499.6|2514.05|2499.25|3
1737691620000|2025-01-24 04:07:00|2514.15|2499.35|2514.15|2499.35|2514.15|2499.35|2514.15|2499.35|1
1737691630000|2025-01-24 04:07:10|2514.05|2499.25|2513.3|2498.5|2514.05|2499.25|2512.65|2497.85|13
1737691640000|2025-01-24 04:07:20|2513|2498.2|2511.3|2496.5|2513.35|2498.55|2510.95|2496.15|13
1737691650000|2025-01-24 04:07:30|2511|2496.2|2510.05|2495.25|2511|2496.2|2510.05|2495.25|2
1737691660000|2025-01-24 04:07:40|2512.55|2497.75|2512.55|2497.75|2512.55|2497.75|2512.55|2497.75|1
1737691670000|2025-01-24 04:07:50|2516.4|2501.6|2517.55|2502.75|2518|2503.2|2516.4|2501.6|7
1737691680000|2025-01-24 04:08:00|2518|2503.2|2520.4|2505.6|2520.4|2505.6|2518|2503.2|7
1737691690000|2025-01-24 04:08:10|2520.1|2505.3|2519.9|2505.1|2520.1|2505.3|2519.05|2504.25|10
1737691700000|2025-01-24 04:08:20|2519.6|2504.8|2518.75|2503.95|2519.6|2504.8|2518.75|2503.95|3
1737691710000|2025-01-24 04:08:30|2518.8|2504|2519.65|2504.85|2519.8|2505|2518.8|2504|6
1737691720000|2025-01-24 04:08:40|2520.15|2505.35|2519.95|2505.15|2520.4|2505.6|2519.95|2505.15|5
1737691730000|2025-01-24 04:08:50|2520.4|2505.6|2520.4|2505.6|2520.4|2505.6|2519.75|2504.95|4
1737691740000|2025-01-24 04:09:00|2520.25|2505.45|2520.9|2506.1|2520.9|2506.1|2518.65|2503.85|7
1737691750000|2025-01-24 04:09:10|2521.4|2506.6|2523.4|2508.6|2523.4|2508.6|2521.4|2506.6|6
1737691760000|2025-01-24 04:09:20|2522.9|2508.1|2524.9|2510.1|2524.9|2510.1|2522.9|2508.1|12
1737691770000|2025-01-24 04:09:30|2524.6|2509.8|2528.4|2513.6|2528.4|2513.6|2524.5|2509.7|18
1737691780000|2025-01-24 04:09:40|2528.2|2513.4|2530.55|2515.75|2530.55|2515.75|2527.95|2513.15|19
1737691790000|2025-01-24 04:09:50|2530.45|2515.65|2526.4|2511.6|2530.45|2515.65|2526.35|2511.55|15
1737691800000|2025-01-24 04:10:00|2526.9|2512.1|2528.9|2514.1|2528.9|2514.1|2526.9|2512.1|12
1737691810000|2025-01-24 04:10:10|2528.7|2513.9|2527.9|2513.1|2528.9|2514.1|2527.55|2512.75|10
1737691820000|2025-01-24 04:10:20|2528.4|2513.6|2531.4|2516.6|2531.4|2516.6|2528.4|2513.6|7
1737691830000|2025-01-24 04:10:30|2531.9|2517.1|2530.75|2515.95|2532.4|2517.6|2530.2|2515.4|22
1737691840000|2025-01-24 04:10:40|2530.7|2515.9|2531.8|2517|2531.8|2517|2530.4|2515.6|8
1737691850000|2025-01-24 04:10:50|2534.25|2519.45|2537.2|2522.4|2537.2|2522.4|2534.25|2519.45|10
1737691860000|2025-01-24 04:11:00|2537.25|2522.45|2535.05|2520.25|2537.25|2522.45|2534|2519.2|25
1737691870000|2025-01-24 04:11:10|2534.85|2520.05|2536|2521.2|2536.2|2521.4|2534.45|2519.65|19
1737691880000|2025-01-24 04:11:20|2536.05|2521.25|2536.35|2521.55|2536.9|2522.1|2535.1|2520.3|22
1737691900000|2025-01-24 04:11:40|2536.45|2521.65|2536.2|2521.4|2536.45|2521.65|2536.2|2521.4|4
1737691920000|2025-01-24 04:12:00|2536.1|2521.3|2534.75|2519.95|2536.1|2521.3|2534.75|2519.95|10
1737691930000|2025-01-24 04:12:10|2534.4|2519.6|2534.9|2520.1|2535.4|2520.6|2534.4|2519.6|8
1737691940000|2025-01-24 04:12:20|2535.4|2520.6|2535.65|2520.85|2536.9|2522.1|2535.15|2520.35|13
1737691950000|2025-01-24 04:12:30|2536.15|2521.35|2535.65|2520.85|2536.15|2521.35|2535.65|2520.85|6
1737691960000|2025-01-24 04:12:40|2535.75|2520.95|2537.7|2522.9|2538.4|2523.6|2535.75|2520.95|9
1737691970000|2025-01-24 04:12:50|2538.1|2523.3|2538.4|2523.6|2538.4|2523.6|2538.1|2523.3|2
1737691980000|2025-01-24 04:13:00|2537.9|2523.1|2537.4|2522.6|2537.9|2523.1|2536.4|2521.6|10
1737691990000|2025-01-24 04:13:10|2537.9|2523.1|2538.4|2523.6|2538.4|2523.6|2537.9|2523.1|2
1737692000000|2025-01-24 04:13:20|2538.15|2523.35|2537.45|2522.65|2538.15|2523.35|2537.45|2522.65|5
1737692010000|2025-01-24 04:13:30|2537.1|2522.3|2537.9|2523.1|2537.9|2523.1|2536.95|2522.15|5
1737692020000|2025-01-24 04:13:40|2538.4|2523.6|2540.4|2525.6|2540.4|2525.6|2538.4|2523.6|6
1737692030000|2025-01-24 04:13:50|2540.3|2525.5|2540.4|2525.6|2540.4|2525.6|2539.9|2525.1|10
1737692050000|2025-01-24 04:14:10|2539.9|2525.1|2539.35|2524.55|2539.9|2525.1|2538.85|2524.05|5
1737692060000|2025-01-24 04:14:20|2539.25|2524.45|2537|2522.2|2539.35|2524.55|2537|2522.2|12
1737692070000|2025-01-24 04:14:30|2536.2|2521.4|2536.2|2521.4|2536.7|2521.9|2536.2|2521.4|3
1737692080000|2025-01-24 04:14:40|2535.95|2521.15|2533.9|2519.1|2535.95|2521.15|2533.9|2519.1|7
1737692090000|2025-01-24 04:14:50|2534.4|2519.6|2534.4|2519.6|2534.4|2519.6|2533.9|2519.1|3
1737692100000|2025-01-24 04:15:00|2533.9|2519.1|2532.15|2517.35|2534.4|2519.6|2532.15|2517.35|9
1737692110000|2025-01-24 04:15:10|2532.05|2517.25|2531.9|2517.1|2532.05|2517.25|2530.55|2515.75|12
1737692120000|2025-01-24 04:15:20|2531.65|2516.85|2529.7|2514.9|2531.65|2516.85|2529.7|2514.9|10
1737692130000|2025-01-24 04:15:30|2529.35|2514.55|2527.8|2513|2529.35|2514.55|2527.8|2513|8
1737692140000|2025-01-24 04:15:40|2527.9|2513.1|2528|2513.2|2528.4|2513.6|2527.5|2512.7|5
1737692150000|2025-01-24 04:15:50|2528.7|2513.9|2529.4|2514.6|2529.4|2514.6|2528.4|2513.6|4
1737692160000|2025-01-24 04:16:00|2529.9|2515.1|2530.1|2515.3|2530.4|2515.6|2529.9|2515.1|4
1737692170000|2025-01-24 04:16:10|2530.9|2516.1|2529.4|2514.6|2530.9|2516.1|2528.9|2514.1|10
1737692180000|2025-01-24 04:16:20|2529.6|2514.8|2530.75|2515.95|2531.25|2516.45|2529.6|2514.8|5
1737692190000|2025-01-24 04:16:30|2529.9|2515.1|2528.65|2513.85|2529.9|2515.1|2528.4|2513.6|9
1737692200000|2025-01-24 04:16:40|2528.4|2513.6|2527.4|2512.6|2528.4|2513.6|2527.4|2512.6|3
1737692210000|2025-01-24 04:16:50|2526.9|2512.1|2526.75|2511.95|2526.9|2512.1|2526.4|2511.6|5
1737692220000|2025-01-24 04:17:00|2526.4|2511.6|2525.4|2510.6|2526.4|2511.6|2525.4|2510.6|2
1737692240000|2025-01-24 04:17:20|2522.6|2507.8|2522.35|2507.55|2522.6|2507.8|2522.35|2507.55|2
1737692250000|2025-01-24 04:17:30|2522.1|2507.3|2521.9|2507.1|2522.1|2507.3|2521.9|2507.1|2
1737692260000|2025-01-24 04:17:40|2521.65|2506.85|2521.9|2507.1|2521.9|2507.1|2521.65|2506.85|4
1737692270000|2025-01-24 04:17:50|2522.65|2507.85|2524.4|2509.6|2524.4|2509.6|2522.65|2507.85|5
1737692280000|2025-01-24 04:18:00|2524.9|2510.1|2528.4|2513.6|2528.4|2513.6|2524.5|2509.7|10
1737692290000|2025-01-24 04:18:10|2527.9|2513.1|2527.4|2512.6|2527.9|2513.1|2527.4|2512.6|7
1737692300000|2025-01-24 04:18:20|2527.5|2512.7|2527.2|2512.4|2527.7|2512.9|2527.15|2512.35|8
1737692310000|2025-01-24 04:18:30|2527.4|2512.6|2528.4|2513.6|2528.4|2513.6|2527.4|2512.6|6
1737692320000|2025-01-24 04:18:40|2528.65|2513.85|2530.4|2515.6|2530.4|2515.6|2528.65|2513.85|4
1737692330000|2025-01-24 04:18:50|2530.3|2515.5|2527.75|2512.95|2530.3|2515.5|2527.75|2512.95|8
1737692350000|2025-01-24 04:19:10|2527.25|2512.45|2525.25|2510.45|2527.25|2512.45|2524.9|2510.1|11
1737692360000|2025-01-24 04:19:20|2525.2|2510.4|2524.75|2509.95|2525.2|2510.4|2524.75|2509.95|4
1737692370000|2025-01-24 04:19:30|2525.05|2510.25|2524.35|2509.55|2525.4|2510.6|2524|2509.2|7
1737692380000|2025-01-24 04:19:40|2524.25|2509.45|2521|2506.2|2524.25|2509.45|2521|2506.2|10
1737692390000|2025-01-24 04:19:50|2521.9|2507.1|2521.7|2506.9|2522.4|2507.6|2521.7|2506.9|3
1737692400000|2025-01-24 04:20:00|2521.6|2506.8|2522|2507.2|2522.3|2507.5|2521.6|2506.8|5
1737692410000|2025-01-24 04:20:10|2521.6|2506.8|2521.2|2506.4|2521.6|2506.8|2521.15|2506.35|3
1737692420000|2025-01-24 04:20:20|2520.7|2505.9|2520.8|2506|2521.3|2506.5|2520.6|2505.8|7
1737692440000|2025-01-24 04:20:40|2520.65|2505.85|2520.75|2505.95|2520.75|2505.95|2520.65|2505.85|3
1737692450000|2025-01-24 04:20:50|2520.5|2505.7|2520.55|2505.75|2520.55|2505.75|2520.5|2505.7|2
1737692460000|2025-01-24 04:21:00|2520.65|2505.85|2521.75|2506.95|2521.75|2506.95|2520.65|2505.85|6
1737692470000|2025-01-24 04:21:10|2521.25|2506.45|2521|2506.2|2522.9|2508.1|2521|2506.2|14
1737692480000|2025-01-24 04:21:20|2521.2|2506.4|2521|2506.2|2521.2|2506.4|2521|2506.2|2
1737692490000|2025-01-24 04:21:30|2520.9|2506.1|2518.9|2504.1|2520.9|2506.1|2518.9|2504.1|7
1737692500000|2025-01-24 04:21:40|2517.9|2503.1|2516.55|2501.75|2517.9|2503.1|2516.5|2501.7|15
1737692510000|2025-01-24 04:21:50|2516.95|2502.15|2518.5|2503.7|2519.9|2505.1|2516.95|2502.15|10
1737692520000|2025-01-24 04:22:00|2518.9|2504.1|2517.7|2502.9|2519.8|2505|2517.7|2502.9|8
1737692530000|2025-01-24 04:22:10|2517.75|2502.95|2517.4|2502.6|2517.8|2503|2517.4|2502.6|6
1737692540000|2025-01-24 04:22:20|2517.05|2502.25|2517.4|2502.6|2517.4|2502.6|2515.9|2501.1|7
1737692550000|2025-01-24 04:22:30|2517.15|2502.35|2518.4|2503.6|2518.4|2503.6|2516.95|2502.15|7
1737692560000|2025-01-24 04:22:40|2517.9|2503.1|2517.9|2503.1|2517.9|2503.1|2517.4|2502.6|3
1737692570000|2025-01-24 04:22:50|2517.5|2502.7|2518.4|2503.6|2518.4|2503.6|2517.5|2502.7|3
1737692590000|2025-01-24 04:23:10|2518.6|2503.8|2518.9|2504.1|2518.9|2504.1|2518.6|2503.8|3
1737692610000|2025-01-24 04:23:30|2517.9|2503.1|2517.7|2502.9|2518.4|2503.6|2517.7|2502.9|4
1737692630000|2025-01-24 04:23:50|2517.25|2502.45|2516.6|2501.8|2517.25|2502.45|2516.6|2501.8|2
1737692640000|2025-01-24 04:24:00|2517|2502.2|2516.6|2501.8|2517.1|2502.3|2516.6|2501.8|6
1737692650000|2025-01-24 04:24:10|2516.4|2501.6|2515.9|2501.1|2516.4|2501.6|2515.9|2501.1|2
1737692660000|2025-01-24 04:24:20|2516|2501.2|2514.7|2499.9|2516|2501.2|2512.9|2498.1|13
1737692680000|2025-01-24 04:24:40|2514.4|2499.6|2514.4|2499.6|2514.4|2499.6|2514.4|2499.6|1
1737692690000|2025-01-24 04:24:50|2514.35|2499.55|2514.2|2499.4|2514.35|2499.55|2513.85|2499.05|3
1737692700000|2025-01-24 04:25:00|2514.75|2499.95|2515.4|2500.6|2516.4|2501.6|2514.75|2499.95|11
1737692710000|2025-01-24 04:25:10|2515.45|2500.65|2515.05|2500.25|2515.45|2500.65|2514.9|2500.1|7
1737692720000|2025-01-24 04:25:20|2514.85|2500.05|2512.7|2497.9|2514.85|2500.05|2512.65|2497.85|9
1737692730000|2025-01-24 04:25:30|2512.95|2498.15|2512.95|2498.15|2512.95|2498.15|2512.95|2498.15|1
1737692740000|2025-01-24 04:25:40|2513.25|2498.45|2514.4|2499.6|2514.4|2499.6|2513.25|2498.45|3
1737692750000|2025-01-24 04:25:50|2514|2499.2|2513.7|2498.9|2514|2499.2|2513.6|2498.8|4
1737692760000|2025-01-24 04:26:00|2513.9|2499.1|2512.65|2497.85|2513.9|2499.1|2512.65|2497.85|5
1737692770000|2025-01-24 04:26:10|2512.4|2497.6|2512|2497.2|2512.5|2497.7|2512|2497.2|9
1737692780000|2025-01-24 04:26:20|2512.4|2497.6|2512.35|2497.55|2512.4|2497.6|2512.3|2497.5|3
1737692790000|2025-01-24 04:26:30|2512.4|2497.6|2513.9|2499.1|2513.9|2499.1|2512.4|2497.6|4
1737692800000|2025-01-24 04:26:40|2514.75|2499.95|2514.15|2499.35|2514.75|2499.95|2514.15|2499.35|3
1737692810000|2025-01-24 04:26:50|2514.25|2499.45|2514.5|2499.7|2514.5|2499.7|2513.65|2498.85|11
1737692830000|2025-01-24 04:27:10|2514.3|2499.5|2513.95|2499.15|2514.3|2499.5|2513.9|2499.1|3
1737692840000|2025-01-24 04:27:20|2513.7|2498.9|2512.75|2497.95|2513.7|2498.9|2512.7|2497.9|3
1737692850000|2025-01-24 04:27:30|2512.6|2497.8|2510.4|2495.6|2512.6|2497.8|2510.4|2495.6|12
1737692860000|2025-01-24 04:27:40|2510.35|2495.55|2510.25|2495.45|2510.65|2495.85|2510|2495.2|12
1737692870000|2025-01-24 04:27:50|2510|2495.2|2508.9|2494.1|2510|2495.2|2508.9|2494.1|4
1737692880000|2025-01-24 04:28:00|2508.3|2493.5|2508.55|2493.75|2508.7|2493.9|2508.2|2493.4|9
1737692890000|2025-01-24 04:28:10|2508.6|2493.8|2510.15|2495.35|2510.15|2495.35|2508.6|2493.8|9
1737692900000|2025-01-24 04:28:20|2510.5|2495.7|2511.55|2496.75|2511.55|2496.75|2510.5|2495.7|9
1737692910000|2025-01-24 04:28:30|2511.6|2496.8|2510.8|2496|2511.95|2497.15|2510.8|2496|6
1737692920000|2025-01-24 04:28:40|2511.35|2496.55|2511.95|2497.15|2511.95|2497.15|2511.35|2496.55|2
1737692930000|2025-01-24 04:28:50|2512.45|2497.65|2512.65|2497.85|2514.4|2499.6|2512.45|2497.65|12
1737692940000|2025-01-24 04:29:00|2512.7|2497.9|2510.5|2495.7|2512.75|2497.95|2510.4|2495.6|7
1737692950000|2025-01-24 04:29:10|2509.7|2494.9|2510.4|2495.6|2510.4|2495.6|2509.7|2494.9|3
1737692960000|2025-01-24 04:29:20|2510.6|2495.8|2511.45|2496.65|2511.9|2497.1|2510.6|2495.8|7
1737692970000|2025-01-24 04:29:30|2511.95|2497.15|2512.5|2497.7|2512.9|2498.1|2511.95|2497.15|7
1737692980000|2025-01-24 04:29:40|2513|2498.2|2515.9|2501.1|2515.9|2501.1|2513|2498.2|4
1737692990000|2025-01-24 04:29:50|2515.7|2500.9|2515.2|2500.4|2515.7|2500.9|2515.2|2500.4|3
1737693000000|2025-01-24 04:30:00|2515|2500.2|2516.4|2501.6|2516.4|2501.6|2514.45|2499.65|13
1737693010000|2025-01-24 04:30:10|2516.3|2501.5|2516.3|2501.5|2516.3|2501.5|2516.3|2501.5|1
1737693030000|2025-01-24 04:30:30|2516.9|2502.1|2516.9|2502.1|2516.9|2502.1|2516.9|2502.1|1
1737693040000|2025-01-24 04:30:40|2517.3|2502.5|2516.6|2501.8|2517.3|2502.5|2516.6|2501.8|3
1737693050000|2025-01-24 04:30:50|2516.4|2501.6|2516.4|2501.6|2516.4|2501.6|2515.9|2501.1|3
1737693060000|2025-01-24 04:31:00|2516.2|2501.4|2512.75|2497.95|2516.2|2501.4|2512.75|2497.95|10
1737693070000|2025-01-24 04:31:10|2512.25|2497.45|2510.9|2496.1|2512.25|2497.45|2510.55|2495.75|8
1737693080000|2025-01-24 04:31:20|2510.4|2495.6|2508.6|2493.8|2510.4|2495.6|2508.6|2493.8|7
1737693090000|2025-01-24 04:31:30|2508.5|2493.7|2509.15|2494.35|2509.15|2494.35|2508.5|2493.7|5
1737693100000|2025-01-24 04:31:40|2509.35|2494.55|2509.5|2494.7|2509.65|2494.85|2509.35|2494.55|4
1737693110000|2025-01-24 04:31:50|2509.65|2494.85|2509.65|2494.85|2509.75|2494.95|2509.65|2494.85|3
1737693120000|2025-01-24 04:32:00|2509.3|2494.5|2510.7|2495.9|2510.9|2496.1|2509.3|2494.5|10
1737693130000|2025-01-24 04:32:10|2510.65|2495.85|2510.65|2495.85|2510.65|2495.85|2510.65|2495.85|1
1737693140000|2025-01-24 04:32:20|2509.85|2495.05|2510.85|2496.05|2510.85|2496.05|2509.85|2495.05|3
1737693150000|2025-01-24 04:32:30|2511.4|2496.6|2515|2500.2|2515|2500.2|2511.4|2496.6|12
1737693160000|2025-01-24 04:32:40|2515.9|2501.1|2516.4|2501.6|2516.4|2501.6|2515.9|2501.1|2
1737693170000|2025-01-24 04:32:50|2517.4|2502.6|2518.9|2504.1|2518.9|2504.1|2517.4|2502.6|2
1737693180000|2025-01-24 04:33:00|2519.4|2504.6|2518.15|2503.35|2519.4|2504.6|2517.9|2503.1|10
1737693190000|2025-01-24 04:33:10|2517.9|2503.1|2517.2|2502.4|2517.9|2503.1|2517|2502.2|6
1737693200000|2025-01-24 04:33:20|2516.9|2502.1|2517.05|2502.25|2517.05|2502.25|2516.9|2502.1|2
1737693210000|2025-01-24 04:33:30|2517.25|2502.45|2517.25|2502.45|2517.25|2502.45|2517.05|2502.25|3
1737693220000|2025-01-24 04:33:40|2517.5|2502.7|2517.5|2502.7|2517.5|2502.7|2517.5|2502.7|1
1737693230000|2025-01-24 04:33:50|2518.15|2503.35|2518.4|2503.6|2518.4|2503.6|2518.15|2503.35|2
1737693240000|2025-01-24 04:34:00|2518.9|2504.1|2521|2506.2|2521|2506.2|2518.4|2503.6|9
1737693250000|2025-01-24 04:34:10|2520.7|2505.9|2520.7|2505.9|2521.2|2506.4|2520.6|2505.8|8
1737693260000|2025-01-24 04:34:20|2520.75|2505.95|2520.5|2505.7|2520.75|2505.95|2520.15|2505.35|8
1737693270000|2025-01-24 04:34:30|2520.55|2505.75|2519|2504.2|2520.6|2505.8|2519|2504.2|12
1737693280000|2025-01-24 04:34:40|2519.05|2504.25|2520|2505.2|2520.05|2505.25|2519.05|2504.25|7
1737693290000|2025-01-24 04:34:50|2519|2504.2|2520.4|2505.6|2520.4|2505.6|2519|2504.2|4
1737693300000|2025-01-24 04:35:00|2520.9|2506.1|2522.4|2507.6|2522.4|2507.6|2520.9|2506.1|4
1737693310000|2025-01-24 04:35:10|2523.4|2508.6|2526.4|2511.6|2526.4|2511.6|2523.4|2508.6|11
1737693320000|2025-01-24 04:35:20|2526.1|2511.3|2526.5|2511.7|2526.5|2511.7|2526|2511.2|5
1737693330000|2025-01-24 04:35:30|2526.15|2511.35|2526.4|2511.6|2526.4|2511.6|2526.15|2511.35|5
1737693340000|2025-01-24 04:35:40|2526.9|2512.1|2527.5|2512.7|2527.5|2512.7|2526.9|2512.1|6
1737693350000|2025-01-24 04:35:50|2527.55|2512.75|2528.1|2513.3|2528.55|2513.75|2527.55|2512.75|16
1737693360000|2025-01-24 04:36:00|2528.55|2513.75|2532.4|2517.6|2532.4|2517.6|2528.55|2513.75|16
1737693370000|2025-01-24 04:36:10|2532.3|2517.5|2530.05|2515.25|2532.4|2517.6|2529.95|2515.15|16
1737693380000|2025-01-24 04:36:20|2530.1|2515.3|2530.7|2515.9|2531.4|2516.6|2530.1|2515.3|13
1737693390000|2025-01-24 04:36:30|2531.2|2516.4|2531.4|2516.6|2531.4|2516.6|2530.75|2515.95|10
1737693400000|2025-01-24 04:36:40|2531.9|2517.1|2533.85|2519.05|2534.4|2519.6|2531.9|2517.1|9
1737693410000|2025-01-24 04:36:50|2533.9|2519.1|2537.9|2523.1|2537.9|2523.1|2533.9|2519.1|15
1737693420000|2025-01-24 04:37:00|2538.4|2523.6|2536.75|2521.95|2539.4|2524.6|2535.9|2521.1|18
1737693430000|2025-01-24 04:37:10|2536.6|2521.8|2536.9|2522.1|2536.9|2522.1|2536.45|2521.65|9
1737693440000|2025-01-24 04:37:20|2537.4|2522.6|2538.65|2523.85|2538.65|2523.85|2537.4|2522.6|6
1737693450000|2025-01-24 04:37:30|2538.75|2523.95|2537.95|2523.15|2540.4|2525.6|2537.95|2523.15|22
1737693460000|2025-01-24 04:37:40|2537.2|2522.4|2538.4|2523.6|2538.4|2523.6|2536.65|2521.85|8
1737693470000|2025-01-24 04:37:50|2538.5|2523.7|2540.1|2525.3|2540.1|2525.3|2538.5|2523.7|7
1737693480000|2025-01-24 04:38:00|2540.15|2525.35|2540.75|2525.95|2540.75|2525.95|2540.15|2525.35|11
1737693490000|2025-01-24 04:38:10|2540.8|2526|2540.7|2525.9|2540.8|2526|2540.15|2525.35|10
1737693500000|2025-01-24 04:38:20|2540.25|2525.45|2540.25|2525.45|2540.45|2525.65|2540.05|2525.25|11
1737693510000|2025-01-24 04:38:30|2540.3|2525.5|2539.4|2524.6|2540.3|2525.5|2539.4|2524.6|3
1737693520000|2025-01-24 04:38:40|2539.8|2525|2536.5|2521.7|2540.4|2525.6|2536.5|2521.7|13
1737693530000|2025-01-24 04:38:50|2536.05|2521.25|2534.5|2519.7|2536.3|2521.5|2534.5|2519.7|6
1737693540000|2025-01-24 04:39:00|2534.35|2519.55|2533.75|2518.95|2534.35|2519.55|2533.75|2518.95|3
1737693550000|2025-01-24 04:39:10|2533.9|2519.1|2534.8|2520|2534.9|2520.1|2533.75|2518.95|12
1737693560000|2025-01-24 04:39:20|2534.9|2520.1|2536.4|2521.6|2536.4|2521.6|2534.9|2520.1|11
1737693570000|2025-01-24 04:39:30|2536.1|2521.3|2535.5|2520.7|2536.1|2521.3|2534.65|2519.85|8
1737693580000|2025-01-24 04:39:40|2536.9|2522.1|2537.2|2522.4|2537.9|2523.1|2536.9|2522.1|5
1737693590000|2025-01-24 04:39:50|2537.3|2522.5|2536.9|2522.1|2537.4|2522.6|2536.9|2522.1|7
1737693600000|2025-01-24 04:40:00|2537.4|2522.6|2536.95|2522.15|2537.9|2523.1|2536.9|2522.1|11
1737693610000|2025-01-24 04:40:10|2537.25|2522.45|2537.35|2522.55|2537.4|2522.6|2537.25|2522.45|8
1737693630000|2025-01-24 04:40:30|2537.4|2522.6|2538.95|2524.15|2539.4|2524.6|2537.4|2522.6|9
1737693640000|2025-01-24 04:40:40|2539|2524.2|2540.3|2525.5|2540.4|2525.6|2539|2524.2|10
1737693650000|2025-01-24 04:40:50|2540.2|2525.4|2540.85|2526.05|2540.9|2526.1|2540|2525.2|7
1737693660000|2025-01-24 04:41:00|2540.35|2525.55|2539.9|2525.1|2540.4|2525.6|2538.3|2523.5|14
1737693670000|2025-01-24 04:41:10|2540.4|2525.6|2540.4|2525.6|2540.4|2525.6|2539.85|2525.05|8
1737693680000|2025-01-24 04:41:20|2540.1|2525.3|2539.75|2524.95|2540.25|2525.45|2539.75|2524.95|4
1737693690000|2025-01-24 04:41:30|2538.95|2524.15|2538.9|2524.1|2538.95|2524.15|2538.9|2524.1|2
1737693700000|2025-01-24 04:41:40|2538.4|2523.6|2534.5|2519.7|2538.4|2523.6|2534.5|2519.7|10
1737693720000|2025-01-24 04:42:00|2534|2519.2|2533|2518.2|2534.35|2519.55|2533|2518.2|12
1737693730000|2025-01-24 04:42:10|2532.9|2518.1|2533|2518.2|2533|2518.2|2532.9|2518.1|2
1737693740000|2025-01-24 04:42:20|2533.9|2519.1|2534.9|2520.1|2534.9|2520.1|2532.75|2517.95|7
1737693750000|2025-01-24 04:42:30|2534.75|2519.95|2536.4|2521.6|2536.4|2521.6|2534.3|2519.5|11
1737693760000|2025-01-24 04:42:40|2536.5|2521.7|2537|2522.2|2537|2522.2|2536.5|2521.7|2
1737693770000|2025-01-24 04:42:50|2537.5|2522.7|2536.3|2521.5|2537.5|2522.7|2536.3|2521.5|13
1737693780000|2025-01-24 04:43:00|2536.35|2521.55|2532.9|2518.1|2536.45|2521.65|2532.3|2517.5|18
1737693790000|2025-01-24 04:43:10|2533.4|2518.6|2534.8|2520|2534.9|2520.1|2533.1|2518.3|8
1737693800000|2025-01-24 04:43:20|2534.9|2520.1|2533.7|2518.9|2534.9|2520.1|2533.7|2518.9|13
1737693810000|2025-01-24 04:43:30|2533.9|2519.1|2531.7|2516.9|2533.9|2519.1|2531.6|2516.8|5
1737693820000|2025-01-24 04:43:40|2532|2517.2|2532.15|2517.35|2532.15|2517.35|2532|2517.2|3
1737693830000|2025-01-24 04:43:50|2531.65|2516.85|2533.05|2518.25|2533.1|2518.3|2531.65|2516.85|8
1737693840000|2025-01-24 04:44:00|2532.65|2517.85|2531.25|2516.45|2532.65|2517.85|2531.25|2516.45|7
1737693850000|2025-01-24 04:44:10|2531.15|2516.35|2530.9|2516.1|2531.15|2516.35|2530.9|2516.1|7
1737693860000|2025-01-24 04:44:20|2530.7|2515.9|2531.05|2516.25|2531.05|2516.25|2530.7|2515.9|4
1737693870000|2025-01-24 04:44:30|2531.55|2516.75|2532.85|2518.05|2533.05|2518.25|2531.4|2516.6|10
1737693880000|2025-01-24 04:44:40|2532.9|2518.1|2533.3|2518.5|2533.3|2518.5|2532.9|2518.1|17
1737693890000|2025-01-24 04:44:50|2533.35|2518.55|2532.35|2517.55|2533.7|2518.9|2531.95|2517.15|18
1737693900000|2025-01-24 04:45:00|2532.85|2518.05|2537.9|2523.1|2537.9|2523.1|2532.85|2518.05|10
1737693910000|2025-01-24 04:45:10|2538.4|2523.6|2543.4|2528.6|2543.4|2528.6|2538.1|2523.3|13
1737693920000|2025-01-24 04:45:20|2543.7|2528.9|2546.65|2531.85|2547.05|2532.25|2543.7|2528.9|25
1737693930000|2025-01-24 04:45:30|2547.1|2532.3|2552.9|2538.1|2552.9|2538.1|2547.1|2532.3|13
1737693940000|2025-01-24 04:45:40|2552.7|2537.9|2550.9|2536.1|2552.7|2537.9|2549.8|2535|20
1737693950000|2025-01-24 04:45:50|2550.4|2535.6|2554.05|2539.25|2554.05|2539.25|2550.4|2535.6|15
1737693960000|2025-01-24 04:46:00|2554.15|2539.35|2553.4|2538.6|2554.15|2539.35|2549.7|2534.9|21
1737693970000|2025-01-24 04:46:10|2552.9|2538.1|2552.5|2537.7|2553.85|2539.05|2552.3|2537.5|16
1737693980000|2025-01-24 04:46:20|2552.55|2537.75|2550.6|2535.8|2553.95|2539.15|2550.55|2535.75|21
1737693990000|2025-01-24 04:46:30|2551.1|2536.3|2554.9|2540.1|2554.9|2540.1|2551.1|2536.3|9
1737694000000|2025-01-24 04:46:40|2554.15|2539.35|2555.2|2540.4|2555.2|2540.4|2553.4|2538.6|14
1737694010000|2025-01-24 04:46:50|2555.3|2540.5|2550.3|2535.5|2555.3|2540.5|2550.3|2535.5|21
1737694020000|2025-01-24 04:47:00|2550.1|2535.3|2548.9|2534.1|2550.4|2535.6|2548.9|2534.1|16
1737694030000|2025-01-24 04:47:10|2548.7|2533.9|2547.95|2533.15|2548.75|2533.95|2547.35|2532.55|13
1737694040000|2025-01-24 04:47:20|2547.3|2532.5|2549.8|2535|2550.1|2535.3|2546.9|2532.1|15
1737694050000|2025-01-24 04:47:30|2549.85|2535.05|2550.7|2535.9|2550.7|2535.9|2549.75|2534.95|14
1737694060000|2025-01-24 04:47:40|2551.9|2537.1|2550.1|2535.3|2551.9|2537.1|2550.1|2535.3|12
1737694070000|2025-01-24 04:47:50|2549.75|2534.95|2550|2535.2|2551.9|2537.1|2549.3|2534.5|15
1737694080000|2025-01-24 04:48:00|2550.1|2535.3|2554.4|2539.6|2554.4|2539.6|2549.9|2535.1|17
1737694090000|2025-01-24 04:48:10|2553.9|2539.1|2554.9|2540.1|2555.4|2540.6|2553.75|2538.95|12
1737694100000|2025-01-24 04:48:20|2555.4|2540.6|2554|2539.2|2556.4|2541.6|2553.75|2538.95|8
1737694110000|2025-01-24 04:48:30|2553.5|2538.7|2551.4|2536.6|2554|2539.2|2551.4|2536.6|16
1737694120000|2025-01-24 04:48:40|2550.95|2536.15|2552.75|2537.95|2552.9|2538.1|2549.9|2535.1|12
1737694130000|2025-01-24 04:48:50|2552.8|2538|2553.4|2538.6|2553.4|2538.6|2550.4|2535.6|17
1737694140000|2025-01-24 04:49:00|2553.9|2539.1|2551.4|2536.6|2553.9|2539.1|2551.1|2536.3|16
1737694150000|2025-01-24 04:49:10|2551.9|2537.1|2551.7|2536.9|2554.4|2539.6|2551.65|2536.85|13
1737694160000|2025-01-24 04:49:20|2551.2|2536.4|2552.4|2537.6|2552.4|2537.6|2550.9|2536.1|8
1737694170000|2025-01-24 04:49:30|2553.4|2538.6|2553.35|2538.55|2553.9|2539.1|2552.9|2538.1|16
1737694180000|2025-01-24 04:49:40|2553.1|2538.3|2550.05|2535.25|2553.1|2538.3|2549.8|2535|10
1737694190000|2025-01-24 04:49:50|2550.1|2535.3|2551.9|2537.1|2552.4|2537.6|2550.1|2535.3|12
1737694200000|2025-01-24 04:50:00|2551.5|2536.7|2549.9|2535.1|2551.6|2536.8|2548.3|2533.5|17
1737694210000|2025-01-24 04:50:10|2549.3|2534.5|2551.4|2536.6|2551.4|2536.6|2549.3|2534.5|5
1737694220000|2025-01-24 04:50:20|2551.1|2536.3|2551.15|2536.35|2551.2|2536.4|2551.1|2536.3|4
1737694230000|2025-01-24 04:50:30|2550.4|2535.6|2550.9|2536.1|2550.9|2536.1|2549.7|2534.9|5
1737694240000|2025-01-24 04:50:40|2551.9|2537.1|2551.9|2537.1|2551.9|2537.1|2551.9|2537.1|1
1737694250000|2025-01-24 04:50:50|2551.6|2536.8|2552.9|2538.1|2553.4|2538.6|2551.6|2536.8|10
1737694260000|2025-01-24 04:51:00|2551.85|2537.05|2553.6|2538.8|2554.4|2539.6|2550.35|2535.55|17
1737694270000|2025-01-24 04:51:10|2552.95|2538.15|2552.9|2538.1|2553.1|2538.3|2552.75|2537.95|4
1737694280000|2025-01-24 04:51:20|2553.4|2538.6|2552.5|2537.7|2553.4|2538.6|2552.5|2537.7|3
1737694290000|2025-01-24 04:51:30|2552.4|2537.6|2551.1|2536.3|2552.4|2537.6|2551.1|2536.3|14
1737694300000|2025-01-24 04:51:40|2551.05|2536.25|2550.6|2535.8|2551.05|2536.25|2550|2535.2|12
1737694310000|2025-01-24 04:51:50|2550.9|2536.1|2552.4|2537.6|2552.4|2537.6|2550.9|2536.1|3
1737694320000|2025-01-24 04:52:00|2551.4|2536.6|2549.9|2535.1|2551.4|2536.6|2549.9|2535.1|7
1737694330000|2025-01-24 04:52:10|2549.75|2534.95|2549.3|2534.5|2549.75|2534.95|2549.3|2534.5|5
1737694340000|2025-01-24 04:52:20|2549.55|2534.75|2549.9|2535.1|2549.9|2535.1|2549.55|2534.75|3
1737694350000|2025-01-24 04:52:30|2550.75|2535.95|2550.3|2535.5|2552.4|2537.6|2550.3|2535.5|16
1737694360000|2025-01-24 04:52:40|2549.85|2535.05|2550.15|2535.35|2550.35|2535.55|2549.65|2534.85|13
1737694370000|2025-01-24 04:52:50|2550.05|2535.25|2550|2535.2|2550.4|2535.6|2549.8|2535|11
1737694380000|2025-01-24 04:53:00|2550.05|2535.25|2548.1|2533.3|2550.1|2535.3|2548.1|2533.3|5
1737694390000|2025-01-24 04:53:10|2547|2532.2|2546.25|2531.45|2547|2532.2|2545.75|2530.95|3
1737694400000|2025-01-24 04:53:20|2546.75|2531.95|2547.55|2532.75|2548.55|2533.75|2546.75|2531.95|6
1737694410000|2025-01-24 04:53:30|2546.15|2531.35|2546.1|2531.3|2546.15|2531.35|2545.55|2530.75|7
1737694420000|2025-01-24 04:53:40|2546.25|2531.45|2544.45|2529.65|2546.4|2531.6|2544.45|2529.65|10
1737694430000|2025-01-24 04:53:50|2544|2529.2|2544.5|2529.7|2544.5|2529.7|2543.9|2529.1|9
1737694440000|2025-01-24 04:54:00|2544.05|2529.25|2545|2530.2|2545.4|2530.6|2544.05|2529.25|5
1737694450000|2025-01-24 04:54:10|2545.9|2531.1|2545.7|2530.9|2546.9|2532.1|2545.5|2530.7|9
1737694460000|2025-01-24 04:54:20|2545.4|2530.6|2545.6|2530.8|2545.6|2530.8|2545.4|2530.6|2
1737694470000|2025-01-24 04:54:30|2545.9|2531.1|2545.4|2530.6|2546.05|2531.25|2545.4|2530.6|7
1737694500000|2025-01-24 04:55:00|2545.45|2530.65|2543.4|2528.6|2545.45|2530.65|2543.4|2528.6|3
1737694510000|2025-01-24 04:55:10|2543.9|2529.1|2545.9|2531.1|2546.9|2532.1|2543.75|2528.95|10
1737694520000|2025-01-24 04:55:20|2546.05|2531.25|2545.2|2530.4|2546.1|2531.3|2545.1|2530.3|8
1737694530000|2025-01-24 04:55:30|2545.95|2531.15|2545.8|2531|2546|2531.2|2545.8|2531|4
1737694540000|2025-01-24 04:55:40|2545.6|2530.8|2544.55|2529.75|2545.6|2530.8|2544.4|2529.6|8
1737694550000|2025-01-24 04:55:50|2545.05|2530.25|2545.8|2531|2545.9|2531.1|2545.05|2530.25|5
1737694560000|2025-01-24 04:56:00|2545.9|2531.1|2547.9|2533.1|2547.9|2533.1|2545.9|2531.1|6
1737694570000|2025-01-24 04:56:10|2547.8|2533|2547.3|2532.5|2547.8|2533|2546.7|2531.9|11
1737694590000|2025-01-24 04:56:30|2546.5|2531.7|2546.5|2531.7|2546.5|2531.7|2546.5|2531.7|1
1737694600000|2025-01-24 04:56:40|2545.35|2530.55|2544.9|2530.1|2545.5|2530.7|2544.75|2529.95|8
1737694610000|2025-01-24 04:56:50|2545.7|2530.9|2544.95|2530.15|2545.9|2531.1|2544.95|2530.15|4
1737694620000|2025-01-24 04:57:00|2545.4|2530.6|2546.4|2531.6|2546.4|2531.6|2544.9|2530.1|7
1737694630000|2025-01-24 04:57:10|2545.9|2531.1|2546.3|2531.5|2546.5|2531.7|2545.9|2531.1|3
1737694640000|2025-01-24 04:57:20|2545.5|2530.7|2545.6|2530.8|2546.1|2531.3|2545.5|2530.7|8
1737694650000|2025-01-24 04:57:30|2545.95|2531.15|2550.4|2535.6|2550.4|2535.6|2545.6|2530.8|13
1737694660000|2025-01-24 04:57:40|2550.15|2535.35|2548.45|2533.65|2550.15|2535.35|2548.45|2533.65|4
1737694670000|2025-01-24 04:57:50|2548.4|2533.6|2553.9|2539.1|2553.9|2539.1|2547.9|2533.1|10
1737694680000|2025-01-24 04:58:00|2554.4|2539.6|2554.4|2539.6|2554.9|2540.1|2553.6|2538.8|10
1737694690000|2025-01-24 04:58:10|2554.05|2539.25|2554.2|2539.4|2554.7|2539.9|2553.2|2538.4|11
1737694700000|2025-01-24 04:58:20|2554.4|2539.6|2556.4|2541.6|2556.4|2541.6|2554.4|2539.6|8
1737694710000|2025-01-24 04:58:30|2556.25|2541.45|2556.4|2541.6|2556.4|2541.6|2555.9|2541.1|11
1737694720000|2025-01-24 04:58:40|2556|2541.2|2554.55|2539.75|2556|2541.2|2554.55|2539.75|6
1737694730000|2025-01-24 04:58:50|2555.05|2540.25|2554.7|2539.9|2555.8|2541|2554.7|2539.9|10
1737694740000|2025-01-24 04:59:00|2555.15|2540.35|2560.4|2545.6|2560.4|2545.6|2555.15|2540.35|11
1737694750000|2025-01-24 04:59:10|2560.9|2546.1|2559.4|2544.6|2560.9|2546.1|2559.4|2544.6|11
1737694760000|2025-01-24 04:59:20|2558.7|2543.9|2555.1|2540.3|2558.7|2543.9|2555.1|2540.3|17
1737694770000|2025-01-24 04:59:30|2555.9|2541.1|2553|2538.2|2555.9|2541.1|2553|2538.2|9
1737694780000|2025-01-24 04:59:40|2553.4|2538.6|2552.9|2538.1|2553.4|2538.6|2552.9|2538.1|5
1737694790000|2025-01-24 04:59:50|2553.3|2538.5|2553.3|2538.5|2553.3|2538.5|2553.3|2538.5|1
1737694800000|2025-01-24 05:00:00|2553|2538.2|2554.1|2539.3|2554.1|2539.3|2552.9|2538.1|10
1737694810000|2025-01-24 05:00:10|2554.6|2539.8|2555.9|2541.1|2556.4|2541.6|2554.6|2539.8|7
1737694820000|2025-01-24 05:00:20|2556.9|2542.1|2556.3|2541.5|2557.4|2542.6|2555.8|2541|6
1737694830000|2025-01-24 05:00:30|2555.35|2540.55|2553.75|2538.95|2555.9|2541.1|2553.75|2538.95|10
1737694840000|2025-01-24 05:00:40|2553.9|2539.1|2551.9|2537.1|2553.9|2539.1|2551.4|2536.6|13
1737694850000|2025-01-24 05:00:50|2552.4|2537.6|2551.4|2536.6|2553.4|2538.6|2551.4|2536.6|9
1737694860000|2025-01-24 05:01:00|2551.5|2536.7|2548.1|2533.3|2552|2537.2|2547.6|2532.8|13
1737694870000|2025-01-24 05:01:10|2548.15|2533.35|2551.9|2537.1|2551.9|2537.1|2548.15|2533.35|10
1737694880000|2025-01-24 05:01:20|2552.4|2537.6|2548.8|2534|2552.4|2537.6|2548.8|2534|14
1737694890000|2025-01-24 05:01:30|2549.3|2534.5|2549.3|2534.5|2549.9|2535.1|2548.55|2533.75|9
1737694910000|2025-01-24 05:01:50|2550.3|2535.5|2550.55|2535.75|2550.65|2535.85|2550.1|2535.3|5
1737694920000|2025-01-24 05:02:00|2550.4|2535.6|2550.85|2536.05|2551.9|2537.1|2548.6|2533.8|14
1737694930000|2025-01-24 05:02:10|2549.85|2535.05|2549.5|2534.7|2551.4|2536.6|2549.35|2534.55|10
1737694940000|2025-01-24 05:02:20|2549.05|2534.25|2548.8|2534|2550.4|2535.6|2548.7|2533.9|15
1737694950000|2025-01-24 05:02:30|2548.85|2534.05|2547.55|2532.75|2549.15|2534.35|2547.5|2532.7|15
1737694960000|2025-01-24 05:02:40|2547.35|2532.55|2546.85|2532.05|2547.35|2532.55|2546.85|2532.05|5
1737694970000|2025-01-24 05:02:50|2546.35|2531.55|2546.35|2531.55|2546.35|2531.55|2546.35|2531.55|1
1737694980000|2025-01-24 05:03:00|2546.45|2531.65|2546.5|2531.7|2546.65|2531.85|2546.05|2531.25|6
1737694990000|2025-01-24 05:03:10|2545.5|2530.7|2542.9|2528.1|2545.5|2530.7|2542.45|2527.65|7
1737695000000|2025-01-24 05:03:20|2543.4|2528.6|2546.2|2531.4|2546.4|2531.6|2543.4|2528.6|12
1737695010000|2025-01-24 05:03:30|2546|2531.2|2544.4|2529.6|2546|2531.2|2544.4|2529.6|4
1737695020000|2025-01-24 05:03:40|2544.45|2529.65|2544.1|2529.3|2544.45|2529.65|2544.1|2529.3|3
1737695030000|2025-01-24 05:03:50|2544.15|2529.35|2544.4|2529.6|2545.4|2530.6|2544.15|2529.35|10
1737695040000|2025-01-24 05:04:00|2544.1|2529.3|2543.4|2528.6|2544.1|2529.3|2542.5|2527.7|8
1737695050000|2025-01-24 05:04:10|2543.1|2528.3|2542.4|2527.6|2543.1|2528.3|2542.25|2527.45|5
1737695060000|2025-01-24 05:04:20|2542.05|2527.25|2544|2529.2|2544.4|2529.6|2541.95|2527.15|9
1737695070000|2025-01-24 05:04:30|2543.75|2528.95|2546.4|2531.6|2546.4|2531.6|2543.55|2528.75|9
1737695090000|2025-01-24 05:04:50|2547.4|2532.6|2548.6|2533.8|2548.8|2534|2547.4|2532.6|6
1737695100000|2025-01-24 05:05:00|2548.65|2533.85|2549.3|2534.5|2550.9|2536.1|2548.65|2533.85|15
1737695110000|2025-01-24 05:05:10|2549.7|2534.9|2548.7|2533.9|2549.7|2534.9|2548.45|2533.65|7
1737695120000|2025-01-24 05:05:20|2548.95|2534.15|2550.4|2535.6|2550.4|2535.6|2548.95|2534.15|13
1737695130000|2025-01-24 05:05:30|2550.9|2536.1|2552.9|2538.1|2552.9|2538.1|2550.9|2536.1|6
1737695150000|2025-01-24 05:05:50|2553.05|2538.25|2551.55|2536.75|2553.05|2538.25|2551.55|2536.75|5
1737695160000|2025-01-24 05:06:00|2551.6|2536.8|2555.9|2541.1|2555.9|2541.1|2551.6|2536.8|14
1737695170000|2025-01-24 05:06:10|2555.85|2541.05|2557.4|2542.6|2557.4|2542.6|2555.85|2541.05|12
1737695180000|2025-01-24 05:06:20|2558.4|2543.6|2560.4|2545.6|2560.9|2546.1|2558.35|2543.55|13
1737695190000|2025-01-24 05:06:30|2560.25|2545.45|2560.15|2545.35|2560.25|2545.45|2559.45|2544.65|6
1737695200000|2025-01-24 05:06:40|2560.05|2545.25|2561.55|2546.75|2562.4|2547.6|2560.05|2545.25|12
1737695210000|2025-01-24 05:06:50|2560.75|2545.95|2558.9|2544.1|2560.75|2545.95|2558.75|2543.95|18
1737695220000|2025-01-24 05:07:00|2559.2|2544.4|2559.65|2544.85|2560.2|2545.4|2559.2|2544.4|13
1737695230000|2025-01-24 05:07:10|2559.9|2545.1|2558.95|2544.15|2559.9|2545.1|2558.95|2544.15|9
1737695240000|2025-01-24 05:07:20|2559|2544.2|2559.05|2544.25|2559.55|2544.75|2558.95|2544.15|10
1737695250000|2025-01-24 05:07:30|2559|2544.2|2559.05|2544.25|2559.05|2544.25|2558.55|2543.75|5
1737695260000|2025-01-24 05:07:40|2558.85|2544.05|2559.4|2544.6|2559.4|2544.6|2558.7|2543.9|7
1737695270000|2025-01-24 05:07:50|2559.9|2545.1|2561.4|2546.6|2561.9|2547.1|2559.9|2545.1|17
1737695280000|2025-01-24 05:08:00|2561.9|2547.1|2561.8|2547|2561.9|2547.1|2560.95|2546.15|8
1737695290000|2025-01-24 05:08:10|2561.75|2546.95|2562.15|2547.35|2562.15|2547.35|2561.4|2546.6|14
1737695300000|2025-01-24 05:08:20|2561.95|2547.15|2565.95|2551.15|2565.95|2551.15|2561.95|2547.15|13
1737695310000|2025-01-24 05:08:30|2566.15|2551.35|2565.4|2550.6|2566.15|2551.35|2565.25|2550.45|5
1737695320000|2025-01-24 05:08:40|2564.9|2550.1|2565.7|2550.9|2566.4|2551.6|2564.9|2550.1|11
1737695330000|2025-01-24 05:08:50|2566|2551.2|2568.15|2553.35|2568.4|2553.6|2566|2551.2|8
1737695340000|2025-01-24 05:09:00|2568.2|2553.4|2567.8|2553|2568.2|2553.4|2566.65|2551.85|8
1737695350000|2025-01-24 05:09:10|2567.9|2553.1|2567.9|2553.1|2568|2553.2|2567.5|2552.7|20
1737695360000|2025-01-24 05:09:20|2568.1|2553.3|2568.85|2554.05|2568.85|2554.05|2568.1|2553.3|4
1737695370000|2025-01-24 05:09:30|2569.35|2554.55|2569.4|2554.6|2569.9|2555.1|2569.15|2554.35|15
1737695380000|2025-01-24 05:09:40|2569.6|2554.8|2570.45|2555.65|2570.6|2555.8|2569.6|2554.8|16
1737695390000|2025-01-24 05:09:50|2570.5|2555.7|2571.95|2557.15|2571.95|2557.15|2570.5|2555.7|11
1737695400000|2025-01-24 05:10:00|2572.05|2557.25|2575.35|2560.55|2575.35|2560.55|2572|2557.2|12
1737695410000|2025-01-24 05:10:10|2575.9|2561.1|2576.4|2561.6|2576.4|2561.6|2575.15|2560.35|9
1737695420000|2025-01-24 05:10:20|2576.2|2561.4|2575.4|2560.6|2576.4|2561.6|2575.25|2560.45|10
1737695430000|2025-01-24 05:10:30|2575.35|2560.55|2575.35|2560.55|2575.35|2560.55|2574.85|2560.05|4
1737695440000|2025-01-24 05:10:40|2575|2560.2|2574.55|2559.75|2575|2560.2|2574.55|2559.75|3
1737695450000|2025-01-24 05:10:50|2574.5|2559.7|2572.9|2558.1|2574.5|2559.7|2572.25|2557.45|6
1737695460000|2025-01-24 05:11:00|2572.6|2557.8|2576.4|2561.6|2576.4|2561.6|2571.7|2556.9|16
1737695470000|2025-01-24 05:11:10|2576.15|2561.35|2577.8|2563|2577.8|2563|2575.7|2560.9|14
1737695480000|2025-01-24 05:11:20|2577.85|2563.05|2580.4|2565.6|2580.4|2565.6|2577|2562.2|24
1737695490000|2025-01-24 05:11:30|2580.9|2566.1|2582.65|2567.85|2582.9|2568.1|2580.9|2566.1|6
1737695500000|2025-01-24 05:11:40|2582.7|2567.9|2583.15|2568.35|2583.15|2568.35|2581.7|2566.9|21
1737695510000|2025-01-24 05:11:50|2583.2|2568.4|2582.95|2568.15|2583.4|2568.6|2582.9|2568.1|11
1737695520000|2025-01-24 05:12:00|2583.4|2568.6|2582.15|2567.35|2583.4|2568.6|2581.2|2566.4|14
1737695530000|2025-01-24 05:12:10|2581.75|2566.95|2583.4|2568.6|2583.4|2568.6|2579.85|2565.05|12
1737695540000|2025-01-24 05:12:20|2583.1|2568.3|2583.3|2568.5|2583.4|2568.6|2583.1|2568.3|6
1737695550000|2025-01-24 05:12:30|2583.35|2568.55|2583.9|2569.1|2584.25|2569.45|2583.35|2568.55|18
1737695560000|2025-01-24 05:12:40|2584.4|2569.6|2586.4|2571.6|2586.4|2571.6|2584.4|2569.6|12
1737695570000|2025-01-24 05:12:50|2586.25|2571.45|2587.1|2572.3|2587.4|2572.6|2586.25|2571.45|14
1737695580000|2025-01-24 05:13:00|2586.55|2571.75|2584.7|2569.9|2587.05|2572.25|2584.7|2569.9|17
1737695590000|2025-01-24 05:13:10|2583.35|2568.55|2584.3|2569.5|2584.9|2570.1|2582.95|2568.15|13
1737695600000|2025-01-24 05:13:20|2583.8|2569|2581.5|2566.7|2583.8|2569|2581.5|2566.7|6
1737695610000|2025-01-24 05:13:30|2581.55|2566.75|2583.4|2568.6|2583.4|2568.6|2581.55|2566.75|9
1737695620000|2025-01-24 05:13:40|2583.9|2569.1|2588.4|2573.6|2588.45|2573.65|2583.9|2569.1|20
1737695630000|2025-01-24 05:13:50|2587.4|2572.6|2585.95|2571.15|2587.4|2572.6|2585.95|2571.15|11
1737695640000|2025-01-24 05:14:00|2585.85|2571.05|2583.65|2568.85|2585.85|2571.05|2583.65|2568.85|7
1737695650000|2025-01-24 05:14:10|2584.15|2569.35|2584.15|2569.35|2584.15|2569.35|2584.15|2569.35|1
1737695660000|2025-01-24 05:14:20|2581.95|2567.15|2579.9|2565.1|2581.95|2567.15|2579.9|2565.1|3
1737695670000|2025-01-24 05:14:30|2580.25|2565.45|2579.95|2565.15|2580.9|2566.1|2579.95|2565.15|14
1737695680000|2025-01-24 05:14:40|2580.05|2565.25|2579.9|2565.1|2580.05|2565.25|2579.6|2564.8|10
1737695690000|2025-01-24 05:14:50|2579.8|2565|2579.2|2564.4|2579.9|2565.1|2579.1|2564.3|9
1737695700000|2025-01-24 05:15:00|2579.25|2564.45|2580.8|2566|2580.9|2566.1|2579.25|2564.45|8
1737695710000|2025-01-24 05:15:10|2581.05|2566.25|2580.25|2565.45|2581.15|2566.35|2580.05|2565.25|14
1737695720000|2025-01-24 05:15:20|2579.8|2565|2580.6|2565.8|2581.4|2566.6|2579.45|2564.65|13
1737695730000|2025-01-24 05:15:30|2580.45|2565.65|2582.8|2568|2582.9|2568.1|2580.45|2565.65|11
1737695740000|2025-01-24 05:15:40|2582.7|2567.9|2586.9|2572.1|2586.9|2572.1|2582.7|2567.9|12
1737695750000|2025-01-24 05:15:50|2587.1|2572.3|2589|2574.2|2589|2574.2|2587.1|2572.3|16
1737695760000|2025-01-24 05:16:00|2589.05|2574.25|2589.65|2574.85|2589.9|2575.1|2587.85|2573.05|25
1737695770000|2025-01-24 05:16:10|2589.4|2574.6|2592|2577.2|2592.4|2577.6|2588.9|2574.1|12
1737695780000|2025-01-24 05:16:20|2591.5|2576.7|2591.15|2576.35|2591.5|2576.7|2590.55|2575.75|14
1737695790000|2025-01-24 05:16:30|2590.75|2575.95|2590.9|2576.1|2590.9|2576.1|2590.5|2575.7|9
1737695800000|2025-01-24 05:16:40|2590.95|2576.15|2591.6|2576.8|2592.4|2577.6|2590.1|2575.3|13
1737695810000|2025-01-24 05:16:50|2591.95|2577.15|2592.1|2577.3|2592.9|2578.1|2591.55|2576.75|20
1737695820000|2025-01-24 05:17:00|2592.45|2577.65|2594.15|2579.35|2594.15|2579.35|2592.45|2577.65|14
1737695830000|2025-01-24 05:17:10|2593.9|2579.1|2593.65|2578.85|2593.9|2579.1|2593.65|2578.85|6
1737695840000|2025-01-24 05:17:20|2593.3|2578.5|2590.3|2575.5|2593.4|2578.6|2590.3|2575.5|12
1737695850000|2025-01-24 05:17:30|2589.8|2575|2591.4|2576.6|2591.4|2576.6|2589.3|2574.5|8
1737695860000|2025-01-24 05:17:40|2590.9|2576.1|2590.4|2575.6|2591.4|2576.6|2589.9|2575.1|7
1737695870000|2025-01-24 05:17:50|2590.7|2575.9|2589.75|2574.95|2590.9|2576.1|2589.5|2574.7|7
1737695880000|2025-01-24 05:18:00|2589.7|2574.9|2589.4|2574.6|2589.7|2574.9|2588.15|2573.35|13
1737695890000|2025-01-24 05:18:10|2588.95|2574.15|2588.9|2574.1|2589.4|2574.6|2588.9|2574.1|4
1737695900000|2025-01-24 05:18:20|2588.4|2573.6|2588.9|2574.1|2589.25|2574.45|2588.4|2573.6|7
1737695910000|2025-01-24 05:18:30|2589.4|2574.6|2589.4|2574.6|2589.75|2574.95|2589.4|2574.6|4
1737695920000|2025-01-24 05:18:40|2589.15|2574.35|2590.4|2575.6|2590.4|2575.6|2587.75|2572.95|12
1737695930000|2025-01-24 05:18:50|2590.05|2575.25|2587.55|2572.75|2590.05|2575.25|2587.55|2572.75|10
1737695940000|2025-01-24 05:19:00|2588.05|2573.25|2587.6|2572.8|2588.4|2573.6|2587.05|2572.25|14
1737695950000|2025-01-24 05:19:10|2587.25|2572.45|2588.4|2573.6|2588.4|2573.6|2586.9|2572.1|9
1737695960000|2025-01-24 05:19:20|2589.4|2574.6|2586.75|2571.95|2589.8|2575|2586.75|2571.95|19
1737695970000|2025-01-24 05:19:30|2586.8|2572|2588.4|2573.6|2588.4|2573.6|2586.8|2572|8
1737695980000|2025-01-24 05:19:40|2588|2573.2|2585.65|2570.85|2588|2573.2|2585.65|2570.85|5
1737695990000|2025-01-24 05:19:50|2584.9|2570.1|2582.9|2568.1|2584.9|2570.1|2582.9|2568.1|12
1737696000000|2025-01-24 05:20:00|2582.4|2567.6|2580.9|2566.1|2582.4|2567.6|2580.55|2565.75|18
1737696010000|2025-01-24 05:20:10|2580.7|2565.9|2580.55|2565.75|2581.05|2566.25|2580.55|2565.75|11
1737696020000|2025-01-24 05:20:20|2580.9|2566.1|2580.9|2566.1|2580.9|2566.1|2580.5|2565.7|3
1737696030000|2025-01-24 05:20:30|2580.5|2565.7|2576.9|2562.1|2580.5|2565.7|2576.9|2562.1|4
1737696040000|2025-01-24 05:20:40|2580.9|2566.1|2580|2565.2|2580.9|2566.1|2580|2565.2|6
1737696050000|2025-01-24 05:20:50|2580.05|2565.25|2580.05|2565.25|2580.4|2565.6|2579.6|2564.8|8
1737696060000|2025-01-24 05:21:00|2580.5|2565.7|2583.4|2568.6|2583.4|2568.6|2580.5|2565.7|7
1737696070000|2025-01-24 05:21:10|2583.9|2569.1|2587.4|2572.6|2587.6|2572.8|2583.9|2569.1|11
1737696080000|2025-01-24 05:21:20|2586.95|2572.15|2587.9|2573.1|2587.9|2573.1|2586.95|2572.15|4
1737696090000|2025-01-24 05:21:30|2588.1|2573.3|2589.05|2574.25|2589.4|2574.6|2588.1|2573.3|7
1737696100000|2025-01-24 05:21:40|2589.4|2574.6|2587|2572.2|2589.4|2574.6|2586.55|2571.75|15
1737696110000|2025-01-24 05:21:50|2586.9|2572.1|2588.9|2574.1|2588.9|2574.1|2586.5|2571.7|13
1737696120000|2025-01-24 05:22:00|2589.25|2574.45|2590.4|2575.6|2590.4|2575.6|2589.25|2574.45|3
1737696130000|2025-01-24 05:22:10|2590.25|2575.45|2590.15|2575.35|2590.4|2575.6|2590.15|2575.35|3
1737696140000|2025-01-24 05:22:20|2590.4|2575.6|2590.15|2575.35|2590.4|2575.6|2590.15|2575.35|3
1737696150000|2025-01-24 05:22:30|2590.2|2575.4|2588.75|2573.95|2590.25|2575.45|2588|2573.2|8
1737696160000|2025-01-24 05:22:40|2589|2574.2|2589|2574.2|2589|2574.2|2589|2574.2|1
1737696170000|2025-01-24 05:22:50|2589.5|2574.7|2591.15|2576.35|2591.15|2576.35|2589.5|2574.7|7
1737696180000|2025-01-24 05:23:00|2591.2|2576.4|2589.7|2574.9|2591.2|2576.4|2589.7|2574.9|8
1737696190000|2025-01-24 05:23:10|2590.2|2575.4|2590.4|2575.6|2590.4|2575.6|2590.2|2575.4|2
1737696200000|2025-01-24 05:23:20|2590.25|2575.45|2590.4|2575.6|2590.4|2575.6|2590.25|2575.45|6
1737696210000|2025-01-24 05:23:30|2590|2575.2|2590.9|2576.1|2590.9|2576.1|2587.95|2573.15|13
1737696220000|2025-01-24 05:23:40|2591.1|2576.3|2594.4|2579.6|2594.4|2579.6|2591.1|2576.3|6
1737696230000|2025-01-24 05:23:50|2594.9|2580.1|2595.5|2580.7|2595.5|2580.7|2594.9|2580.1|2
1737696240000|2025-01-24 05:24:00|2595|2580.2|2593.9|2579.1|2595.55|2580.75|2593.9|2579.1|14
1737696250000|2025-01-24 05:24:10|2593.8|2579|2592|2577.2|2594.15|2579.35|2591.95|2577.15|20
1737696260000|2025-01-24 05:24:20|2591.85|2577.05|2591.9|2577.1|2592|2577.2|2591.5|2576.7|9
1737696270000|2025-01-24 05:24:30|2591.75|2576.95|2591.4|2576.6|2591.9|2577.1|2591.25|2576.45|17
1737696280000|2025-01-24 05:24:40|2590.4|2575.6|2588.25|2573.45|2590.4|2575.6|2588|2573.2|9
1737696290000|2025-01-24 05:24:50|2588.6|2573.8|2589.5|2574.7|2589.9|2575.1|2588.6|2573.8|8
1737696300000|2025-01-24 05:25:00|2589.7|2574.9|2588.2|2573.4|2589.9|2575.1|2587.85|2573.05|10
1737696310000|2025-01-24 05:25:10|2588.7|2573.9|2591.9|2577.1|2591.9|2577.1|2588.7|2573.9|8
1737696320000|2025-01-24 05:25:20|2591.4|2576.6|2591.15|2576.35|2591.9|2577.1|2591.15|2576.35|8
1737696330000|2025-01-24 05:25:30|2590.95|2576.15|2590.1|2575.3|2591|2576.2|2589.5|2574.7|9
1737696340000|2025-01-24 05:25:40|2590.4|2575.6|2591.35|2576.55|2591.6|2576.8|2590.4|2575.6|11
1737696350000|2025-01-24 05:25:50|2591.4|2576.6|2593|2578.2|2593|2578.2|2591.4|2576.6|14
1737696360000|2025-01-24 05:26:00|2593.45|2578.65|2591.6|2576.8|2594|2579.2|2591.6|2576.8|13
1737696370000|2025-01-24 05:26:10|2591.9|2577.1|2591.4|2576.6|2591.9|2577.1|2590.9|2576.1|10
1737696380000|2025-01-24 05:26:20|2591.2|2576.4|2590.8|2576|2591.2|2576.4|2590.25|2575.45|8
1737696400000|2025-01-24 05:26:40|2589.95|2575.15|2589.95|2575.15|2589.95|2575.15|2589.95|2575.15|1
1737696410000|2025-01-24 05:26:50|2588.65|2573.85|2588.55|2573.75|2588.65|2573.85|2588.4|2573.6|4
1737696420000|2025-01-24 05:27:00|2588.4|2573.6|2586.7|2571.9|2588.4|2573.6|2586.7|2571.9|7
1737696430000|2025-01-24 05:27:10|2586.75|2571.95|2586.65|2571.85|2587|2572.2|2586.65|2571.85|6
1737696440000|2025-01-24 05:27:20|2586.6|2571.8|2586.95|2572.15|2587|2572.2|2586.6|2571.8|4
1737696450000|2025-01-24 05:27:30|2586.85|2572.05|2586.85|2572.05|2586.85|2572.05|2586.85|2572.05|1
1737696460000|2025-01-24 05:27:40|2587.1|2572.3|2587.3|2572.5|2587.45|2572.65|2587.1|2572.3|3
1737696470000|2025-01-24 05:27:50|2588.1|2573.3|2588.15|2573.35|2588.4|2573.6|2588.1|2573.3|8
1737696480000|2025-01-24 05:28:00|2588.25|2573.45|2590.55|2575.75|2590.65|2575.85|2588.25|2573.45|14
1737696490000|2025-01-24 05:28:10|2591.2|2576.4|2592.4|2577.6|2592.75|2577.95|2590.8|2576|8
1737696500000|2025-01-24 05:28:20|2592.5|2577.7|2592.5|2577.7|2592.5|2577.7|2592.5|2577.7|1
1737696510000|2025-01-24 05:28:30|2592.55|2577.75|2593.9|2579.1|2593.9|2579.1|2591.2|2576.4|14
1737696520000|2025-01-24 05:28:40|2593.75|2578.95|2594.3|2579.5|2594.3|2579.5|2593.4|2578.6|13
1737696530000|2025-01-24 05:28:50|2594|2579.2|2595.4|2580.6|2595.4|2580.6|2593.7|2578.9|10
1737696540000|2025-01-24 05:29:00|2596.4|2581.6|2597.25|2582.45|2597.25|2582.45|2596.4|2581.6|10
1737696550000|2025-01-24 05:29:10|2597.3|2582.5|2595.1|2580.3|2597.4|2582.6|2595.1|2580.3|12
1737696560000|2025-01-24 05:29:20|2595.9|2581.1|2596.05|2581.25|2596.4|2581.6|2595.2|2580.4|7
1737696570000|2025-01-24 05:29:30|2595.9|2581.1|2596.4|2581.6|2596.4|2581.6|2595.4|2580.6|10
1737696580000|2025-01-24 05:29:40|2596.2|2581.4|2595.85|2581.05|2596.4|2581.6|2595.85|2581.05|6
1737696600000|2025-01-24 05:30:00|2595.6|2580.8|2595.65|2580.85|2595.65|2580.85|2595.6|2580.8|2
1737696610000|2025-01-24 05:30:10|2595.9|2581.1|2597.5|2582.7|2598|2583.2|2595.9|2581.1|10
1737696620000|2025-01-24 05:30:20|2597.55|2582.75|2598.25|2583.45|2598.25|2583.45|2597.55|2582.75|10
1737696630000|2025-01-24 05:30:30|2597.75|2582.95|2600.4|2585.6|2600.4|2585.6|2597.4|2582.6|18
1737696640000|2025-01-24 05:30:40|2599.95|2585.15|2597.65|2582.85|2600.4|2585.6|2597.25|2582.45|16
1737696650000|2025-01-24 05:30:50|2597.5|2582.7|2596|2581.2|2597.65|2582.85|2595.9|2581.1|13
1737696660000|2025-01-24 05:31:00|2595.95|2581.15|2600.2|2585.4|2600.4|2585.6|2595.95|2581.15|8
1737696670000|2025-01-24 05:31:10|2599.75|2584.95|2600.4|2585.6|2600.4|2585.6|2598.95|2584.15|7
1737696680000|2025-01-24 05:31:20|2600.8|2586|2599.85|2585.05|2600.9|2586.1|2599.5|2584.7|10
1737696690000|2025-01-24 05:31:30|2600|2585.2|2600.75|2585.95|2600.9|2586.1|2599.5|2584.7|13
1737696700000|2025-01-24 05:31:40|2601.25|2586.45|2598.4|2583.6|2601.25|2586.45|2598|2583.2|12
1737696710000|2025-01-24 05:31:50|2598.3|2583.5|2595.9|2581.1|2598.4|2583.6|2595.9|2581.1|13
1737696720000|2025-01-24 05:32:00|2594.9|2580.1|2591.4|2576.6|2594.9|2580.1|2591.4|2576.6|9
1737696730000|2025-01-24 05:32:10|2591.6|2576.8|2591.55|2576.75|2592.05|2577.25|2591.55|2576.75|9
1737696740000|2025-01-24 05:32:20|2592|2577.2|2592.9|2578.1|2592.9|2578.1|2592|2577.2|3
1737696750000|2025-01-24 05:32:30|2592.55|2577.75|2593.55|2578.75|2593.9|2579.1|2592.55|2577.75|8
1737696760000|2025-01-24 05:32:40|2593.45|2578.65|2594.55|2579.75|2594.9|2580.1|2593.4|2578.6|8
1737696770000|2025-01-24 05:32:50|2595.9|2581.1|2596.4|2581.6|2596.4|2581.6|2595.4|2580.6|8
1737696780000|2025-01-24 05:33:00|2596.9|2582.1|2597.9|2583.1|2598.4|2583.6|2596.9|2582.1|4
1737696790000|2025-01-24 05:33:10|2596.6|2581.8|2594.55|2579.75|2596.6|2581.8|2594.55|2579.75|4
1737696800000|2025-01-24 05:33:20|2594.9|2580.1|2595.05|2580.25|2595.25|2580.45|2594.9|2580.1|5
1737696810000|2025-01-24 05:33:30|2595.4|2580.6|2596.4|2581.6|2596.8|2582|2595.4|2580.6|12
1737696830000|2025-01-24 05:33:50|2595.6|2580.8|2594.9|2580.1|2595.6|2580.8|2594.9|2580.1|3
1737696840000|2025-01-24 05:34:00|2595.4|2580.6|2596.4|2581.6|2596.9|2582.1|2595.4|2580.6|10
1737696850000|2025-01-24 05:34:10|2596.65|2581.85|2599.9|2585.1|2599.9|2585.1|2596.65|2581.85|5
1737696860000|2025-01-24 05:34:20|2600.4|2585.6|2603.4|2588.6|2603.4|2588.6|2600.4|2585.6|7
1737696870000|2025-01-24 05:34:30|2603.3|2588.5|2604.9|2590.1|2604.9|2590.1|2603.3|2588.5|6
1737696880000|2025-01-24 05:34:40|2604.8|2590|2604.9|2590.1|2604.9|2590.1|2603.8|2589|8
1737696910000|2025-01-24 05:35:10|2605.35|2590.55|2605.35|2590.55|2605.35|2590.55|2605.35|2590.55|1
1737696920000|2025-01-24 05:35:20|2605.65|2590.85|2608.3|2593.5|2608.3|2593.5|2605.65|2590.85|12
1737696930000|2025-01-24 05:35:30|2608.1|2593.3|2605.7|2590.9|2608.1|2593.3|2604.85|2590.05|19
1737696940000|2025-01-24 05:35:40|2605.65|2590.85|2604.65|2589.85|2605.65|2590.85|2604.65|2589.85|4
1737696950000|2025-01-24 05:35:50|2605.05|2590.25|2605.4|2590.6|2606.1|2591.3|2605.05|2590.25|7
1737696960000|2025-01-24 05:36:00|2605.15|2590.35|2605.5|2590.7|2605.8|2591|2604.95|2590.15|10
1737696970000|2025-01-24 05:36:10|2606.9|2592.1|2606.9|2592.1|2606.9|2592.1|2606.9|2592.1|1
1737696990000|2025-01-24 05:36:30|2606.4|2591.6|2606.9|2592.1|2606.9|2592.1|2605.9|2591.1|4
1737697000000|2025-01-24 05:36:40|2606.8|2592|2605.9|2591.1|2606.8|2592|2605.4|2590.6|11
1737697010000|2025-01-24 05:36:50|2605.85|2591.05|2605.4|2590.6|2605.9|2591.1|2604.1|2589.3|7
1737697020000|2025-01-24 05:37:00|2604.9|2590.1|2602.8|2588|2605.4|2590.6|2602.8|2588|13
1737697040000|2025-01-24 05:37:20|2602.25|2587.45|2600.4|2585.6|2602.25|2587.45|2600.4|2585.6|4
1737697050000|2025-01-24 05:37:30|2599.6|2584.8|2599.8|2585|2599.9|2585.1|2599.4|2584.6|4
1737697060000|2025-01-24 05:37:40|2600.3|2585.5|2599.4|2584.6|2600.3|2585.5|2599.4|2584.6|12
1737697070000|2025-01-24 05:37:50|2599.05|2584.25|2600.4|2585.6|2600.4|2585.6|2598.9|2584.1|6
1737697080000|2025-01-24 05:38:00|2600.9|2586.1|2600.9|2586.1|2601.4|2586.6|2600.9|2586.1|3
1737697090000|2025-01-24 05:38:10|2600.4|2585.6|2600.95|2586.15|2601.05|2586.25|2600.4|2585.6|5
1737697100000|2025-01-24 05:38:20|2601.3|2586.5|2601.9|2587.1|2601.9|2587.1|2600.55|2585.75|11
1737697110000|2025-01-24 05:38:30|2603.15|2588.35|2605.4|2590.6|2605.4|2590.6|2603.15|2588.35|5
1737697120000|2025-01-24 05:38:40|2606.2|2591.4|2602.9|2588.1|2606.4|2591.6|2602.4|2587.6|12
1737697130000|2025-01-24 05:38:50|2603.45|2588.65|2603.4|2588.6|2603.8|2589|2603.4|2588.6|10
1737697140000|2025-01-24 05:39:00|2603.9|2589.1|2603.1|2588.3|2603.9|2589.1|2603.05|2588.25|5
1737697150000|2025-01-24 05:39:10|2602.5|2587.7|2604.4|2589.6|2604.4|2589.6|2601.4|2586.6|9
1737697160000|2025-01-24 05:39:20|2604.25|2589.45|2603.9|2589.1|2604.25|2589.45|2603.9|2589.1|8
1737697170000|2025-01-24 05:39:30|2603.3|2588.5|2603.2|2588.4|2603.4|2588.6|2603.2|2588.4|4
1737697180000|2025-01-24 05:39:40|2603.55|2588.75|2602.15|2587.35|2603.9|2589.1|2601.9|2587.1|21
1737697190000|2025-01-24 05:39:50|2602.9|2588.1|2600.9|2586.1|2602.9|2588.1|2600.4|2585.6|12
1737697200000|2025-01-24 05:40:00|2601.9|2587.1|2603.4|2588.6|2603.4|2588.6|2601.9|2587.1|5
1737697210000|2025-01-24 05:40:10|2603.2|2588.4|2602.9|2588.1|2603.45|2588.65|2602.4|2587.6|12
1737697220000|2025-01-24 05:40:20|2602.55|2587.75|2601.55|2586.75|2603.05|2588.25|2601.55|2586.75|6
1737697230000|2025-01-24 05:40:30|2602.05|2587.25|2604.4|2589.6|2604.4|2589.6|2602.05|2587.25|12
1737697240000|2025-01-24 05:40:40|2604.25|2589.45|2604.4|2589.6|2604.4|2589.6|2603.4|2588.6|16
1737697250000|2025-01-24 05:40:50|2604.9|2590.1|2606.4|2591.6|2606.9|2592.1|2604.4|2589.6|17
1737697260000|2025-01-24 05:41:00|2606.9|2592.1|2606.65|2591.85|2607.4|2592.6|2606.4|2591.6|11
1737697270000|2025-01-24 05:41:10|2606.5|2591.7|2607.4|2592.6|2607.4|2592.6|2605.75|2590.95|6
1737697290000|2025-01-24 05:41:30|2607.25|2592.45|2605.4|2590.6|2607.25|2592.45|2605.05|2590.25|10
1737697300000|2025-01-24 05:41:40|2605.9|2591.1|2605.55|2590.75|2605.9|2591.1|2605.4|2590.6|7
1737697310000|2025-01-24 05:41:50|2605.9|2591.1|2606.4|2591.6|2606.4|2591.6|2605.9|2591.1|2
1737697320000|2025-01-24 05:42:00|2606.15|2591.35|2607.9|2593.1|2608.4|2593.6|2606.15|2591.35|6
1737697340000|2025-01-24 05:42:20|2607.75|2592.95|2607.9|2593.1|2607.9|2593.1|2607.45|2592.65|5
1737697350000|2025-01-24 05:42:30|2607.65|2592.85|2608|2593.2|2608.4|2593.6|2607.6|2592.8|8
1737697360000|2025-01-24 05:42:40|2608.4|2593.6|2608.9|2594.1|2608.9|2594.1|2608.25|2593.45|4
1737697370000|2025-01-24 05:42:50|2608.6|2593.8|2609.4|2594.6|2609.4|2594.6|2608.6|2593.8|3
1737697380000|2025-01-24 05:43:00|2609.1|2594.3|2608.4|2593.6|2609.1|2594.3|2608.4|2593.6|13
1737697390000|2025-01-24 05:43:10|2608.75|2593.95|2608.4|2593.6|2608.9|2594.1|2607.75|2592.95|13
1737697400000|2025-01-24 05:43:20|2608.9|2594.1|2607.35|2592.55|2608.9|2594.1|2606.95|2592.15|9
1737697410000|2025-01-24 05:43:30|2607.4|2592.6|2608.4|2593.6|2608.4|2593.6|2607.4|2592.6|4
1737697420000|2025-01-24 05:43:40|2608.9|2594.1|2608.4|2593.6|2608.9|2594.1|2608.4|2593.6|4
1737697430000|2025-01-24 05:43:50|2608.9|2594.1|2609.4|2594.6|2609.4|2594.6|2608.9|2594.1|2
1737697440000|2025-01-24 05:44:00|2608.9|2594.1|2609.4|2594.6|2609.7|2594.9|2608.5|2593.7|13
1737697450000|2025-01-24 05:44:10|2609.8|2595|2608.9|2594.1|2609.9|2595.1|2608.9|2594.1|11
1737697460000|2025-01-24 05:44:20|2609.9|2595.1|2611.2|2596.4|2611.2|2596.4|2609.9|2595.1|9
1737697470000|2025-01-24 05:44:30|2612.4|2597.6|2612.4|2597.6|2612.4|2597.6|2612.4|2597.6|1
1737697480000|2025-01-24 05:44:40|2612.3|2597.5|2612.25|2597.45|2612.3|2597.5|2612.2|2597.4|3
1737697490000|2025-01-24 05:44:50|2612.1|2597.3|2612.1|2597.3|2612.4|2597.6|2611.6|2596.8|7
1737697500000|2025-01-24 05:45:00|2611.7|2596.9|2609.9|2595.1|2611.9|2597.1|2609.75|2594.95|6
1737697510000|2025-01-24 05:45:10|2609.1|2594.3|2609.5|2594.7|2609.5|2594.7|2608.5|2593.7|5
1737697520000|2025-01-24 05:45:20|2609.35|2594.55|2609.3|2594.5|2609.35|2594.55|2609.05|2594.25|5
1737697530000|2025-01-24 05:45:30|2608.4|2593.6|2607.1|2592.3|2608.4|2593.6|2606.95|2592.15|3
1737697540000|2025-01-24 05:45:40|2607.4|2592.6|2609.5|2594.7|2610.9|2596.1|2607.4|2592.6|15
1737697550000|2025-01-24 05:45:50|2609.45|2594.65|2608.8|2594|2609.9|2595.1|2608.8|2594|7
1737697560000|2025-01-24 05:46:00|2606.9|2592.1|2604.6|2589.8|2606.9|2592.1|2604.6|2589.8|12
1737697570000|2025-01-24 05:46:10|2605.1|2590.3|2604.5|2589.7|2605.1|2590.3|2604.5|2589.7|7
1737697580000|2025-01-24 05:46:20|2604.85|2590.05|2603.2|2588.4|2604.85|2590.05|2602.7|2587.9|14
1737697590000|2025-01-24 05:46:30|2603.55|2588.75|2604.4|2589.6|2604.4|2589.6|2603.55|2588.75|3
1737697600000|2025-01-24 05:46:40|2603.9|2589.1|2604.9|2590.1|2604.9|2590.1|2603.9|2589.1|10
1737697610000|2025-01-24 05:46:50|2605.4|2590.6|2603.9|2589.1|2605.4|2590.6|2602.75|2587.95|13
1737697620000|2025-01-24 05:47:00|2603.65|2588.85|2602.4|2587.6|2603.65|2588.85|2601.9|2587.1|3
1737697630000|2025-01-24 05:47:10|2602.6|2587.8|2603.1|2588.3|2603.1|2588.3|2602.6|2587.8|2
1737697640000|2025-01-24 05:47:20|2602.55|2587.75|2600|2585.2|2602.55|2587.75|2599.5|2584.7|5
1737697650000|2025-01-24 05:47:30|2600.9|2586.1|2600.9|2586.1|2601.4|2586.6|2600.9|2586.1|4
1737697660000|2025-01-24 05:47:40|2601.1|2586.3|2601.9|2587.1|2601.9|2587.1|2601.1|2586.3|3
1737697670000|2025-01-24 05:47:50|2602.4|2587.6|2603.4|2588.6|2603.4|2588.6|2602.4|2587.6|2
1737697680000|2025-01-24 05:48:00|2602.9|2588.1|2601.9|2587.1|2602.9|2588.1|2601.9|2587.1|6
1737697690000|2025-01-24 05:48:10|2601.8|2587|2599.55|2584.75|2601.8|2587|2599.55|2584.75|4
1737697700000|2025-01-24 05:48:20|2599.9|2585.1|2601.4|2586.6|2601.4|2586.6|2599.9|2585.1|3
1737697710000|2025-01-24 05:48:30|2600.4|2585.6|2600.4|2585.6|2600.4|2585.6|2600.4|2585.6|1
1737697720000|2025-01-24 05:48:40|2599.9|2585.1|2599.4|2584.6|2599.9|2585.1|2599.4|2584.6|3
1737697730000|2025-01-24 05:48:50|2598.4|2583.6|2598.75|2583.95|2598.75|2583.95|2598.4|2583.6|2
1737697740000|2025-01-24 05:49:00|2598.25|2583.45|2598.7|2583.9|2599.9|2585.1|2598.25|2583.45|10
1737697750000|2025-01-24 05:49:10|2597.9|2583.1|2600.4|2585.6|2600.4|2585.6|2597.4|2582.6|9
1737697760000|2025-01-24 05:49:20|2600.9|2586.1|2601.75|2586.95|2601.75|2586.95|2600.9|2586.1|10
1737697770000|2025-01-24 05:49:30|2601.85|2587.05|2605.5|2590.7|2605.9|2591.1|2601.85|2587.05|25
1737697780000|2025-01-24 05:49:40|2605|2590.2|2604.4|2589.6|2605|2590.2|2604.1|2589.3|5
1737697790000|2025-01-24 05:49:50|2603.7|2588.9|2602.65|2587.85|2603.9|2589.1|2602.65|2587.85|9
1737697800000|2025-01-24 05:50:00|2602.4|2587.6|2605.9|2591.1|2605.9|2591.1|2602.4|2587.6|10
1737697810000|2025-01-24 05:50:10|2606|2591.2|2606.75|2591.95|2606.9|2592.1|2606|2591.2|6
1737697820000|2025-01-24 05:50:20|2606.5|2591.7|2607.05|2592.25|2608.9|2594.1|2606.45|2591.65|10
1737697830000|2025-01-24 05:50:30|2606.55|2591.75|2606.9|2592.1|2606.9|2592.1|2606.4|2591.6|3
1737697840000|2025-01-24 05:50:40|2607.45|2592.65|2609.2|2594.4|2609.2|2594.4|2607.45|2592.65|8
1737697850000|2025-01-24 05:50:50|2608.7|2593.9|2609.9|2595.1|2609.9|2595.1|2608.7|2593.9|5
1737697860000|2025-01-24 05:51:00|2610.4|2595.6|2610.4|2595.6|2610.4|2595.6|2610.4|2595.6|1
1737697870000|2025-01-24 05:51:10|2610.9|2596.1|2612.4|2597.6|2612.4|2597.6|2610.9|2596.1|2
1737697890000|2025-01-24 05:51:30|2612|2597.2|2612.4|2597.6|2612.4|2597.6|2611.95|2597.15|7
1737697900000|2025-01-24 05:51:40|2612.25|2597.45|2612.4|2597.6|2612.4|2597.6|2611.9|2597.1|4
1737697920000|2025-01-24 05:52:00|2612.1|2597.3|2611.25|2596.45|2612.1|2597.3|2610.9|2596.1|10
1737697930000|2025-01-24 05:52:10|2610.9|2596.1|2610.8|2596|2612.4|2597.6|2610.55|2595.75|8
1737697940000|2025-01-24 05:52:20|2610.9|2596.1|2609.4|2594.6|2610.9|2596.1|2608.9|2594.1|5
1737697950000|2025-01-24 05:52:30|2609.3|2594.5|2608.35|2593.55|2609.4|2594.6|2608.35|2593.55|14
1737697960000|2025-01-24 05:52:40|2608.1|2593.3|2609.15|2594.35|2609.15|2594.35|2608.1|2593.3|6
1737697970000|2025-01-24 05:52:50|2609.8|2595|2610.4|2595.6|2610.9|2596.1|2609.8|2595|7
1737697990000|2025-01-24 05:53:10|2610.25|2595.45|2610.4|2595.6|2610.9|2596.1|2609.55|2594.75|14
1737698000000|2025-01-24 05:53:20|2610.8|2596|2610.8|2596|2610.8|2596|2610.8|2596|1
1737698020000|2025-01-24 05:53:40|2609.9|2595.1|2609.9|2595.1|2610.4|2595.6|2609.9|2595.1|5
1737698040000|2025-01-24 05:54:00|2610.4|2595.6|2610.1|2595.3|2610.4|2595.6|2610.1|2595.3|2
1737698050000|2025-01-24 05:54:10|2609.9|2595.1|2609.6|2594.8|2610.1|2595.3|2609.6|2594.8|7
1737698070000|2025-01-24 05:54:30|2607.85|2593.05|2606.9|2592.1|2607.85|2593.05|2606.65|2591.85|4
1737698080000|2025-01-24 05:54:40|2607.9|2593.1|2607.6|2592.8|2608.4|2593.6|2607.6|2592.8|12
1737698090000|2025-01-24 05:54:50|2607.15|2592.35|2607.15|2592.35|2607.4|2592.6|2607.15|2592.35|4
1737698100000|2025-01-24 05:55:00|2607.05|2592.25|2606.35|2591.55|2607.05|2592.25|2605.85|2591.05|6
1737698110000|2025-01-24 05:55:10|2606.4|2591.6|2607.4|2592.6|2607.4|2592.6|2606.4|2591.6|9
1737698120000|2025-01-24 05:55:20|2606.55|2591.75|2606.9|2592.1|2606.9|2592.1|2605.9|2591.1|4
1737698130000|2025-01-24 05:55:30|2606.4|2591.6|2605.75|2590.95|2606.4|2591.6|2605.75|2590.95|3
1737698140000|2025-01-24 05:55:40|2606.15|2591.35|2607.25|2592.45|2607.25|2592.45|2605.75|2590.95|9
1737698150000|2025-01-24 05:55:50|2607.05|2592.25|2608.4|2593.6|2608.4|2593.6|2606.85|2592.05|6
1737698160000|2025-01-24 05:56:00|2607.9|2593.1|2607.5|2592.7|2607.9|2593.1|2607.5|2592.7|2
1737698170000|2025-01-24 05:56:10|2606.6|2591.8|2607.4|2592.6|2607.4|2592.6|2606.6|2591.8|6
1737698180000|2025-01-24 05:56:20|2607.45|2592.65|2608.8|2594|2608.9|2594.1|2607.45|2592.65|16
1737698190000|2025-01-24 05:56:30|2608.9|2594.1|2609.4|2594.6|2609.4|2594.6|2608.9|2594.1|2
1737698200000|2025-01-24 05:56:40|2609.95|2595.15|2609.1|2594.3|2609.95|2595.15|2609.1|2594.3|4
1737698210000|2025-01-24 05:56:50|2608.95|2594.15|2609.9|2595.1|2610.45|2595.65|2608.95|2594.15|13
1737698220000|2025-01-24 05:57:00|2609.45|2594.65|2607.95|2593.15|2609.45|2594.65|2607.9|2593.1|9
1737698230000|2025-01-24 05:57:10|2608|2593.2|2610.4|2595.6|2610.4|2595.6|2607.9|2593.1|7
1737698260000|2025-01-24 05:57:40|2610.15|2595.35|2610.1|2595.3|2610.15|2595.35|2610.1|2595.3|2
1737698270000|2025-01-24 05:57:50|2608.95|2594.15|2611.4|2596.6|2611.4|2596.6|2608.9|2594.1|5
1737698280000|2025-01-24 05:58:00|2611.9|2597.1|2611.7|2596.9|2612.45|2597.65|2611.65|2596.85|9
1737698290000|2025-01-24 05:58:10|2611.4|2596.6|2611.7|2596.9|2611.8|2597|2610.9|2596.1|7
1737698300000|2025-01-24 05:58:20|2611.75|2596.95|2609.6|2594.8|2611.9|2597.1|2609.6|2594.8|11
1737698310000|2025-01-24 05:58:30|2609.1|2594.3|2609.4|2594.6|2609.8|2595|2609.1|2594.3|13
1737698320000|2025-01-24 05:58:40|2609.9|2595.1|2609.75|2594.95|2609.9|2595.1|2609.4|2594.6|6
1737698330000|2025-01-24 05:58:50|2609.6|2594.8|2612.2|2597.4|2612.4|2597.6|2609.4|2594.6|16
1737698340000|2025-01-24 05:59:00|2611.6|2596.8|2611.9|2597.1|2611.9|2597.1|2609.9|2595.1|9
1737698350000|2025-01-24 05:59:10|2610.9|2596.1|2610.4|2595.6|2610.9|2596.1|2610.4|2595.6|2
1737698360000|2025-01-24 05:59:20|2611.05|2596.25|2611|2596.2|2612.05|2597.25|2611|2596.2|6
1737698370000|2025-01-24 05:59:30|2610.8|2596|2611.8|2597|2611.8|2597|2610.4|2595.6|12
1737698380000|2025-01-24 05:59:40|2611.75|2596.95|2611.4|2596.6|2611.75|2596.95|2611.4|2596.6|6
1737698390000|2025-01-24 05:59:50|2611.9|2597.1|2612.9|2598.1|2612.9|2598.1|2611.9|2597.1|3
1737698400000|2025-01-24 06:00:00|2613.65|2598.85|2614.15|2599.35|2614.15|2599.35|2613.65|2598.85|4
1737698420000|2025-01-24 06:00:20|2614.35|2599.55|2614.35|2599.55|2614.35|2599.55|2614.35|2599.55|1
1737698430000|2025-01-24 06:00:30|2614.4|2599.6|2616.9|2602.1|2617.4|2602.6|2614.4|2599.6|7
1737698440000|2025-01-24 06:00:40|2617.4|2602.6|2617.3|2602.5|2618.4|2603.6|2616.8|2602|9
1737698450000|2025-01-24 06:00:50|2617.65|2602.85|2620.4|2605.6|2620.4|2605.6|2617.65|2602.85|16
1737698460000|2025-01-24 06:01:00|2619.9|2605.1|2615.4|2600.6|2619.9|2605.1|2611.5|2596.7|23
1737698470000|2025-01-24 06:01:10|2615.9|2601.1|2619.9|2605.1|2619.9|2605.1|2615.9|2601.1|7
1737698480000|2025-01-24 06:01:20|2619.4|2604.6|2614.4|2599.6|2619.4|2604.6|2614.4|2599.6|14
1737698490000|2025-01-24 06:01:30|2613.9|2599.1|2611.8|2597|2613.9|2599.1|2611.8|2597|9
1737698500000|2025-01-24 06:01:40|2611.9|2597.1|2611.9|2597.1|2611.9|2597.1|2610.45|2595.65|16
1737698510000|2025-01-24 06:01:50|2611.25|2596.45|2611.45|2596.65|2611.8|2597|2610.75|2595.95|17
1737698520000|2025-01-24 06:02:00|2610.95|2596.15|2615.9|2601.1|2615.9|2601.1|2610.4|2595.6|14
1737698530000|2025-01-24 06:02:10|2615.7|2600.9|2616.15|2601.35|2616.9|2602.1|2615.7|2600.9|13
1737698540000|2025-01-24 06:02:20|2615.65|2600.85|2614.4|2599.6|2615.75|2600.95|2613.4|2598.6|20
1737698550000|2025-01-24 06:02:30|2614.9|2600.1|2615.55|2600.75|2615.9|2601.1|2614.7|2599.9|11
1737698560000|2025-01-24 06:02:40|2615.8|2601|2617.9|2603.1|2617.9|2603.1|2614|2599.2|16
1737698570000|2025-01-24 06:02:50|2617.4|2602.6|2616.9|2602.1|2617.9|2603.1|2616.4|2601.6|22
1737698580000|2025-01-24 06:03:00|2616.4|2601.6|2618.15|2603.35|2618.15|2603.35|2615.8|2601|14
1737698590000|2025-01-24 06:03:10|2618.65|2603.85|2613.4|2598.6|2618.65|2603.85|2613.4|2598.6|20
1737698600000|2025-01-24 06:03:20|2613.65|2598.85|2613.9|2599.1|2615.9|2601.1|2613.4|2598.6|14
1737698610000|2025-01-24 06:03:30|2613.4|2598.6|2613.9|2599.1|2613.9|2599.1|2612.75|2597.95|7
1737698620000|2025-01-24 06:03:40|2613.55|2598.75|2609.65|2594.85|2613.55|2598.75|2609.65|2594.85|16
1737698630000|2025-01-24 06:03:50|2609.45|2594.65|2610.8|2596|2610.8|2596|2609.4|2594.6|13
1737698640000|2025-01-24 06:04:00|2609.55|2594.75|2608.8|2594|2609.55|2594.75|2607.4|2592.6|9
1737698650000|2025-01-24 06:04:10|2608.7|2593.9|2607.65|2592.85|2608.9|2594.1|2607.6|2592.8|8
1737698660000|2025-01-24 06:04:20|2608.15|2593.35|2609.4|2594.6|2609.4|2594.6|2608.15|2593.35|11
1737698670000|2025-01-24 06:04:30|2609.55|2594.75|2615.75|2600.95|2615.8|2601|2609.55|2594.75|18
1737698680000|2025-01-24 06:04:40|2615.8|2601|2611.9|2597.1|2616.9|2602.1|2611.9|2597.1|23
1737698690000|2025-01-24 06:04:50|2612.4|2597.6|2613.05|2598.25|2613.25|2598.45|2611.95|2597.15|11
1737698700000|2025-01-24 06:05:00|2613.9|2599.1|2609.55|2594.75|2614.4|2599.6|2609.4|2594.6|19
1737698710000|2025-01-24 06:05:10|2608.9|2594.1|2611.25|2596.45|2611.55|2596.75|2608.5|2593.7|15
1737698720000|2025-01-24 06:05:20|2611.05|2596.25|2613.05|2598.25|2613.3|2598.5|2610.95|2596.15|22
1737698730000|2025-01-24 06:05:30|2612.95|2598.15|2611.7|2596.9|2613.4|2598.6|2611.5|2596.7|17
1737698740000|2025-01-24 06:05:40|2611.5|2596.7|2609.05|2594.25|2611.75|2596.95|2609.05|2594.25|11
1737698750000|2025-01-24 06:05:50|2608.9|2594.1|2608.6|2593.8|2608.9|2594.1|2608.4|2593.6|3
1737698760000|2025-01-24 06:06:00|2608.9|2594.1|2611.7|2596.9|2612.9|2598.1|2608.9|2594.1|27
1737698770000|2025-01-24 06:06:10|2611.75|2596.95|2611.6|2596.8|2611.8|2597|2610.3|2595.5|14
1737698780000|2025-01-24 06:06:20|2611.5|2596.7|2611.35|2596.55|2612.9|2598.1|2611.35|2596.55|16
1737698790000|2025-01-24 06:06:30|2609.9|2595.1|2611.25|2596.45|2611.25|2596.45|2608.95|2594.15|10
1737698800000|2025-01-24 06:06:40|2611.1|2596.3|2610.4|2595.6|2611.4|2596.6|2609|2594.2|19
1737698810000|2025-01-24 06:06:50|2610.75|2595.95|2610.65|2595.85|2611.05|2596.25|2610.55|2595.75|8
1737698820000|2025-01-24 06:07:00|2610.9|2596.1|2610.4|2595.6|2611.4|2596.6|2609.4|2594.6|11
1737698830000|2025-01-24 06:07:10|2610.2|2595.4|2609.95|2595.15|2610.2|2595.4|2609.45|2594.65|8
1737698840000|2025-01-24 06:07:20|2610.05|2595.25|2610.15|2595.35|2610.9|2596.1|2609.75|2594.95|8
1737698850000|2025-01-24 06:07:30|2609.9|2595.1|2608.4|2593.6|2609.9|2595.1|2607.4|2592.6|15
1737698860000|2025-01-24 06:07:40|2609.4|2594.6|2609.25|2594.45|2609.55|2594.75|2608.45|2593.65|9
1737698870000|2025-01-24 06:07:50|2608.95|2594.15|2608.6|2593.8|2609.4|2594.6|2608.6|2593.8|6
1737698880000|2025-01-24 06:08:00|2608.35|2593.55|2608.4|2593.6|2608.6|2593.8|2607.75|2592.95|14
1737698890000|2025-01-24 06:08:10|2608.7|2593.9|2608.75|2593.95|2610.55|2595.75|2608.4|2593.6|18
1737698900000|2025-01-24 06:08:20|2608.65|2593.85|2607.9|2593.1|2608.7|2593.9|2607.9|2593.1|8
1737698910000|2025-01-24 06:08:30|2607.65|2592.85|2610.4|2595.6|2610.4|2595.6|2607.65|2592.85|7
1737698920000|2025-01-24 06:08:40|2610.9|2596.1|2612.1|2597.3|2612.55|2597.75|2610.9|2596.1|13
1737698930000|2025-01-24 06:08:50|2611.9|2597.1|2611.5|2596.7|2611.9|2597.1|2611.5|2596.7|4
1737698940000|2025-01-24 06:09:00|2610.9|2596.1|2610.4|2595.6|2610.9|2596.1|2610.4|2595.6|2
1737698950000|2025-01-24 06:09:10|2610.3|2595.5|2608.45|2593.65|2610.3|2595.5|2607.65|2592.85|20
1737698960000|2025-01-24 06:09:20|2608.4|2593.6|2611.1|2596.3|2611.1|2596.3|2607.95|2593.15|21
1737698970000|2025-01-24 06:09:30|2610.75|2595.95|2610.3|2595.5|2610.75|2595.95|2609.9|2595.1|5
1737698980000|2025-01-24 06:09:40|2610.05|2595.25|2610.9|2596.1|2610.9|2596.1|2610.05|2595.25|10
1737698990000|2025-01-24 06:09:50|2611.25|2596.45|2611|2596.2|2611.4|2596.6|2610.9|2596.1|12
1737699000000|2025-01-24 06:10:00|2610.55|2595.75|2609.45|2594.65|2610.55|2595.75|2608.4|2593.6|14
1737699010000|2025-01-24 06:10:10|2609.9|2595.1|2610.5|2595.7|2610.9|2596.1|2608.75|2593.95|18
1737699020000|2025-01-24 06:10:20|2610.45|2595.65|2611.7|2596.9|2611.7|2596.9|2610.4|2595.6|6
1737699030000|2025-01-24 06:10:30|2611.6|2596.8|2612|2597.2|2612|2597.2|2611.6|2596.8|2
1737699040000|2025-01-24 06:10:40|2612.55|2597.75|2614.4|2599.6|2614.4|2599.6|2612.55|2597.75|14
1737699050000|2025-01-24 06:10:50|2614.6|2599.8|2615.75|2600.95|2616.2|2601.4|2614.4|2599.6|9
1737699060000|2025-01-24 06:11:00|2615.4|2600.6|2614.95|2600.15|2615.8|2601|2612.7|2597.9|23
1737699070000|2025-01-24 06:11:10|2615|2600.2|2612.4|2597.6|2615|2600.2|2612.4|2597.6|12
1737699080000|2025-01-24 06:11:20|2611.4|2596.6|2610.15|2595.35|2611.45|2596.65|2610.15|2595.35|6
1737699100000|2025-01-24 06:11:40|2610.4|2595.6|2609.75|2594.95|2610.4|2595.6|2609.75|2594.95|3
1737699110000|2025-01-24 06:11:50|2609.35|2594.55|2608.25|2593.45|2609.35|2594.55|2607.9|2593.1|5
1737699120000|2025-01-24 06:12:00|2608.15|2593.35|2607.3|2592.5|2608.15|2593.35|2607.3|2592.5|6
1737699140000|2025-01-24 06:12:20|2607.05|2592.25|2606.75|2591.95|2607.05|2592.25|2606.4|2591.6|7
1737699150000|2025-01-24 06:12:30|2606.6|2591.8|2608.6|2593.8|2608.6|2593.8|2606.6|2591.8|9
1737699160000|2025-01-24 06:12:40|2608.2|2593.4|2608.3|2593.5|2608.55|2593.75|2608|2593.2|13
1737699170000|2025-01-24 06:12:50|2609.15|2594.35|2609.6|2594.8|2609.7|2594.9|2609.15|2594.35|3
1737699180000|2025-01-24 06:13:00|2609.4|2594.6|2607.3|2592.5|2609.4|2594.6|2606.8|2592|9
1737699190000|2025-01-24 06:13:10|2607.6|2592.8|2608.05|2593.25|2608.05|2593.25|2606.95|2592.15|5
1737699200000|2025-01-24 06:13:20|2607.65|2592.85|2606.65|2591.85|2607.65|2592.85|2606.65|2591.85|5
1737699210000|2025-01-24 06:13:30|2606.05|2591.25|2606.9|2592.1|2607.3|2592.5|2605.9|2591.1|11
1737699220000|2025-01-24 06:13:40|2607.3|2592.5|2608.3|2593.5|2608.4|2593.6|2607.3|2592.5|7
1737699230000|2025-01-24 06:13:50|2607.9|2593.1|2606|2591.2|2607.95|2593.15|2605.9|2591.1|15
1737699240000|2025-01-24 06:14:00|2605.9|2591.1|2605.1|2590.3|2605.9|2591.1|2605.1|2590.3|4
1737699250000|2025-01-24 06:14:10|2604.6|2589.8|2604.6|2589.8|2604.6|2589.8|2604.6|2589.8|1
1737699260000|2025-01-24 06:14:20|2603.6|2588.8|2600.15|2585.35|2603.95|2589.15|2600.15|2585.35|17
1737699270000|2025-01-24 06:14:30|2599.95|2585.15|2600.9|2586.1|2600.9|2586.1|2599.95|2585.15|14
1737699280000|2025-01-24 06:14:40|2600.95|2586.15|2598.6|2583.8|2600.95|2586.15|2598.55|2583.75|15
1737699290000|2025-01-24 06:14:50|2598.4|2583.6|2598|2583.2|2598.4|2583.6|2597.9|2583.1|10
1737699300000|2025-01-24 06:15:00|2598.4|2583.6|2599.9|2585.1|2599.9|2585.1|2598.4|2583.6|6
1737699310000|2025-01-24 06:15:10|2600.5|2585.7|2602.65|2587.85|2602.65|2587.85|2600.4|2585.6|9
1737699320000|2025-01-24 06:15:20|2602.4|2587.6|2600.4|2585.6|2602.4|2587.6|2600.4|2585.6|5
1737699330000|2025-01-24 06:15:30|2599.9|2585.1|2599.4|2584.6|2600.3|2585.5|2599.4|2584.6|9
1737699340000|2025-01-24 06:15:40|2599.5|2584.7|2599.4|2584.6|2599.6|2584.8|2599.4|2584.6|7
1737699350000|2025-01-24 06:15:50|2599.55|2584.75|2599.4|2584.6|2599.55|2584.75|2599.4|2584.6|2
1737699360000|2025-01-24 06:16:00|2598.9|2584.1|2597.9|2583.1|2598.9|2584.1|2597.9|2583.1|3
1737699370000|2025-01-24 06:16:10|2598.2|2583.4|2597|2582.2|2598.25|2583.45|2597|2582.2|13
1737699380000|2025-01-24 06:16:20|2596.8|2582|2596.4|2581.6|2596.9|2582.1|2596.4|2581.6|7
1737699390000|2025-01-24 06:16:30|2595.5|2580.7|2595.65|2580.85|2595.7|2580.9|2595.35|2580.55|12
1737699400000|2025-01-24 06:16:40|2595.6|2580.8|2596.45|2581.65|2596.45|2581.65|2595.35|2580.55|7
1737699410000|2025-01-24 06:16:50|2596.2|2581.4|2595.25|2580.45|2596.2|2581.4|2595|2580.2|14
1737699420000|2025-01-24 06:17:00|2594.6|2579.8|2594.4|2579.6|2594.8|2580|2593.9|2579.1|14
1737699430000|2025-01-24 06:17:10|2594.75|2579.95|2595.9|2581.1|2596.3|2581.5|2594.6|2579.8|11
1737699440000|2025-01-24 06:17:20|2596.25|2581.45|2595.4|2580.6|2596.75|2581.95|2595.4|2580.6|8
1737699450000|2025-01-24 06:17:30|2595.5|2580.7|2594.4|2579.6|2596.15|2581.35|2593.9|2579.1|17
1737699460000|2025-01-24 06:17:40|2593.9|2579.1|2592.4|2577.6|2594.4|2579.6|2592.4|2577.6|8
1737699480000|2025-01-24 06:18:00|2592.05|2577.25|2589.9|2575.1|2592.2|2577.4|2589.9|2575.1|16
1737699490000|2025-01-24 06:18:10|2590.15|2575.35|2591.4|2576.6|2591.4|2576.6|2590.05|2575.25|23
1737699500000|2025-01-24 06:18:20|2590.8|2576|2590.75|2575.95|2590.95|2576.15|2590.55|2575.75|6
1737699510000|2025-01-24 06:18:30|2590.95|2576.15|2588.6|2573.8|2590.95|2576.15|2588.4|2573.6|14
1737699520000|2025-01-24 06:18:40|2588.7|2573.9|2588.4|2573.6|2588.8|2574|2587.4|2572.6|22
1737699530000|2025-01-24 06:18:50|2587.9|2573.1|2588.4|2573.6|2588.6|2573.8|2587.9|2573.1|12
1737699540000|2025-01-24 06:19:00|2588.75|2573.95|2592.25|2577.45|2592.25|2577.45|2588.4|2573.6|20
1737699550000|2025-01-24 06:19:10|2592.8|2578|2592.4|2577.6|2593.4|2578.6|2591.9|2577.1|18
1737699560000|2025-01-24 06:19:20|2592.45|2577.65|2592.9|2578.1|2593.9|2579.1|2592.4|2577.6|22
1737699570000|2025-01-24 06:19:30|2593.2|2578.4|2592.4|2577.6|2593.2|2578.4|2592.4|2577.6|15
1737699580000|2025-01-24 06:19:40|2591.9|2577.1|2591.4|2576.6|2591.9|2577.1|2590.9|2576.1|9
1737699590000|2025-01-24 06:19:50|2590.9|2576.1|2590.4|2575.6|2590.9|2576.1|2590.15|2575.35|12
1737699600000|2025-01-24 06:20:00|2590.7|2575.9|2593.4|2578.6|2593.6|2578.8|2590.65|2575.85|18
1737699610000|2025-01-24 06:20:10|2593.65|2578.85|2593.9|2579.1|2593.9|2579.1|2592.9|2578.1|11
1737699620000|2025-01-24 06:20:20|2593.4|2578.6|2593.4|2578.6|2593.4|2578.6|2592.55|2577.75|4
1737699630000|2025-01-24 06:20:30|2593.9|2579.1|2592.8|2578|2594.25|2579.45|2592.5|2577.7|16
1737699640000|2025-01-24 06:20:40|2593.6|2578.8|2593.9|2579.1|2593.9|2579.1|2593.4|2578.6|9
1737699650000|2025-01-24 06:20:50|2594.2|2579.4|2594.4|2579.6|2594.4|2579.6|2593.55|2578.75|7
1737699670000|2025-01-24 06:21:10|2594.9|2580.1|2595.9|2581.1|2596.05|2581.25|2594.9|2580.1|8
1737699680000|2025-01-24 06:21:20|2596.15|2581.35|2595.9|2581.1|2596.15|2581.35|2595.4|2580.6|9
1737699690000|2025-01-24 06:21:30|2596|2581.2|2599.15|2584.35|2599.15|2584.35|2596|2581.2|14
1737699700000|2025-01-24 06:21:40|2599.3|2584.5|2599.4|2584.6|2599.9|2585.1|2599.3|2584.5|4
1737699710000|2025-01-24 06:21:50|2599|2584.2|2599|2584.2|2599|2584.2|2599|2584.2|1
1737699720000|2025-01-24 06:22:00|2599.55|2584.75|2596.5|2581.7|2599.55|2584.75|2596.5|2581.7|11
1737699730000|2025-01-24 06:22:10|2596.4|2581.6|2597|2582.2|2597.15|2582.35|2596.4|2581.6|4
1737699740000|2025-01-24 06:22:20|2597.15|2582.35|2595.2|2580.4|2597.65|2582.85|2593.9|2579.1|16
1737699750000|2025-01-24 06:22:30|2595.7|2580.9|2596.4|2581.6|2596.55|2581.75|2594.9|2580.1|12
1737699760000|2025-01-24 06:22:40|2596.5|2581.7|2599.4|2584.6|2599.7|2584.9|2596.4|2581.6|13
1737699780000|2025-01-24 06:23:00|2600.25|2585.45|2600.05|2585.25|2601.4|2586.6|2600.05|2585.25|13
1737699790000|2025-01-24 06:23:10|2600.1|2585.3|2601.9|2587.1|2601.9|2587.1|2600.1|2585.3|12
1737699800000|2025-01-24 06:23:20|2602.2|2587.4|2602.15|2587.35|2602.4|2587.6|2601.5|2586.7|12
1737699810000|2025-01-24 06:23:30|2602.1|2587.3|2602.25|2587.45|2602.4|2587.6|2601.9|2587.1|8
1737699820000|2025-01-24 06:23:40|2602.7|2587.9|2603.4|2588.6|2603.4|2588.6|2602.05|2587.25|24
1737699830000|2025-01-24 06:23:50|2603.35|2588.55|2602.1|2587.3|2603.35|2588.55|2601.9|2587.1|18
1737699840000|2025-01-24 06:24:00|2602|2587.2|2602.6|2587.8|2603.15|2588.35|2601.9|2587.1|23
1737699850000|2025-01-24 06:24:10|2602.35|2587.55|2602.85|2588.05|2603.25|2588.45|2601.9|2587.1|18
1737699860000|2025-01-24 06:24:20|2602.65|2587.85|2602.3|2587.5|2603.3|2588.5|2602.3|2587.5|18
1737699870000|2025-01-24 06:24:30|2601.9|2587.1|2602.2|2587.4|2602.3|2587.5|2601.9|2587.1|6
1737699880000|2025-01-24 06:24:40|2601.9|2587.1|2601.9|2587.1|2602.2|2587.4|2601.4|2586.6|8
1737699890000|2025-01-24 06:24:50|2602.5|2587.7|2601.4|2586.6|2602.5|2587.7|2601.4|2586.6|7
1737699910000|2025-01-24 06:25:10|2600.4|2585.6|2600.9|2586.1|2601|2586.2|2600.4|2585.6|5
1737699920000|2025-01-24 06:25:20|2600.4|2585.6|2600.4|2585.6|2600.4|2585.6|2600.4|2585.6|1
1737699930000|2025-01-24 06:25:30|2600.9|2586.1|2601.4|2586.6|2601.4|2586.6|2600.9|2586.1|2
1737699940000|2025-01-24 06:25:40|2601.45|2586.65|2601.45|2586.65|2601.8|2587|2601.45|2586.65|9
1737699950000|2025-01-24 06:25:50|2601.4|2586.6|2601.4|2586.6|2601.4|2586.6|2601.4|2586.6|1
1737699960000|2025-01-24 06:26:00|2600.9|2586.1|2600|2585.2|2600.9|2586.1|2599.9|2585.1|4
1737699970000|2025-01-24 06:26:10|2600.8|2586|2601.7|2586.9|2601.75|2586.95|2600.75|2585.95|5
1737699980000|2025-01-24 06:26:20|2600.95|2586.15|2600.4|2585.6|2600.95|2586.15|2600.4|2585.6|3
1737699990000|2025-01-24 06:26:30|2599.9|2585.1|2598.4|2583.6|2599.9|2585.1|2598.15|2583.35|6
1737700000000|2025-01-24 06:26:40|2597.95|2583.15|2597.9|2583.1|2597.95|2583.15|2597.4|2582.6|4
1737700010000|2025-01-24 06:26:50|2597.4|2582.6|2595.9|2581.1|2597.4|2582.6|2595.9|2581.1|4
1737700020000|2025-01-24 06:27:00|2595.4|2580.6|2595.4|2580.6|2595.4|2580.6|2595.4|2580.6|1
1737700030000|2025-01-24 06:27:10|2595.95|2581.15|2597.9|2583.1|2598.25|2583.45|2595.95|2581.15|8
1737700040000|2025-01-24 06:27:20|2597.4|2582.6|2598.4|2583.6|2599.9|2585.1|2597.4|2582.6|11
1737700050000|2025-01-24 06:27:30|2597.9|2583.1|2597.4|2582.6|2597.9|2583.1|2597.4|2582.6|17
1737700060000|2025-01-24 06:27:40|2596.9|2582.1|2596.4|2581.6|2597.25|2582.45|2596.4|2581.6|5
1737700070000|2025-01-24 06:27:50|2595.9|2581.1|2595.4|2580.6|2596.1|2581.3|2595.4|2580.6|6
1737700080000|2025-01-24 06:28:00|2594.9|2580.1|2594.9|2580.1|2595.3|2580.5|2594.9|2580.1|11
1737700090000|2025-01-24 06:28:10|2595.15|2580.35|2593.9|2579.1|2595.15|2580.35|2593.9|2579.1|3
1737700120000|2025-01-24 06:28:40|2594.1|2579.3|2593.6|2578.8|2594.1|2579.3|2593.6|2578.8|2
1737700130000|2025-01-24 06:28:50|2593.4|2578.6|2592.5|2577.7|2593.6|2578.8|2592.5|2577.7|7
1737700140000|2025-01-24 06:29:00|2593|2578.2|2593|2578.2|2593|2578.2|2593|2578.2|1
1737700150000|2025-01-24 06:29:10|2593.4|2578.6|2594.9|2580.1|2594.9|2580.1|2593.4|2578.6|9
1737700160000|2025-01-24 06:29:20|2595.3|2580.5|2596.55|2581.75|2596.75|2581.95|2594.9|2580.1|9
1737700170000|2025-01-24 06:29:30|2596.45|2581.65|2595.15|2580.35|2596.45|2581.65|2594.4|2579.6|16
1737700180000|2025-01-24 06:29:40|2595.2|2580.4|2596.55|2581.75|2596.55|2581.75|2595.2|2580.4|16
1737700190000|2025-01-24 06:29:50|2596.45|2581.65|2598.4|2583.6|2598.4|2583.6|2596.4|2581.6|9
1737700200000|2025-01-24 06:30:00|2597.9|2583.1|2596.55|2581.75|2598.1|2583.3|2595.9|2581.1|20
1737700210000|2025-01-24 06:30:10|2596.5|2581.7|2597.4|2582.6|2597.4|2582.6|2596.4|2581.6|6
1737700230000|2025-01-24 06:30:30|2597.05|2582.25|2596.4|2581.6|2597.45|2582.65|2596.4|2581.6|8
1737700240000|2025-01-24 06:30:40|2596.2|2581.4|2595.9|2581.1|2596.5|2581.7|2595.9|2581.1|13
1737700250000|2025-01-24 06:30:50|2596|2581.2|2596.4|2581.6|2596.45|2581.65|2595.9|2581.1|6
1737700260000|2025-01-24 06:31:00|2596.45|2581.65|2597.5|2582.7|2597.5|2582.7|2596.45|2581.65|9
1737700270000|2025-01-24 06:31:10|2597.8|2583|2600.2|2585.4|2600.2|2585.4|2597.8|2583|9
1737700280000|2025-01-24 06:31:20|2600.6|2585.8|2602.4|2587.6|2602.4|2587.6|2600.6|2585.8|4
1737700300000|2025-01-24 06:31:40|2604.05|2589.25|2604.65|2589.85|2604.7|2589.9|2604.05|2589.25|7
1737700310000|2025-01-24 06:31:50|2605.5|2590.7|2606.75|2591.95|2607.55|2592.75|2605.35|2590.55|21
1737700320000|2025-01-24 06:32:00|2606.65|2591.85|2612.9|2598.1|2612.9|2598.1|2606.35|2591.55|17
1737700330000|2025-01-24 06:32:10|2612.4|2597.6|2610.1|2595.3|2612.4|2597.6|2610.1|2595.3|9
1737700340000|2025-01-24 06:32:20|2611|2596.2|2608.9|2594.1|2611|2596.2|2608.4|2593.6|6
1737700350000|2025-01-24 06:32:30|2608.4|2593.6|2608.4|2593.6|2608.4|2593.6|2607.5|2592.7|4
1737700360000|2025-01-24 06:32:40|2607.4|2592.6|2606.4|2591.6|2607.4|2592.6|2605.4|2590.6|9
1737700370000|2025-01-24 06:32:50|2606.9|2592.1|2607.9|2593.1|2608.4|2593.6|2606.9|2592.1|8
1737700380000|2025-01-24 06:33:00|2608.3|2593.5|2608.4|2593.6|2609.4|2594.6|2608.25|2593.45|14
1737700390000|2025-01-24 06:33:10|2607.9|2593.1|2607.4|2592.6|2607.9|2593.1|2606.8|2592|15
1737700400000|2025-01-24 06:33:20|2606.9|2592.1|2607|2592.2|2607.25|2592.45|2606.9|2592.1|12
1737700410000|2025-01-24 06:33:30|2607.05|2592.25|2607.65|2592.85|2607.65|2592.85|2606.9|2592.1|7
1737700420000|2025-01-24 06:33:40|2607.45|2592.65|2609.2|2594.4|2609.2|2594.4|2607.45|2592.65|5
1737700430000|2025-01-24 06:33:50|2608.7|2593.9|2608.3|2593.5|2608.7|2593.9|2607.95|2593.15|9
1737700440000|2025-01-24 06:34:00|2607.9|2593.1|2606.4|2591.6|2607.9|2593.1|2606.4|2591.6|4
1737700450000|2025-01-24 06:34:10|2606.55|2591.75|2607.45|2592.65|2607.45|2592.65|2606.55|2591.75|4
1737700460000|2025-01-24 06:34:20|2607.1|2592.3|2606.5|2591.7|2607.1|2592.3|2605.3|2590.5|16
1737700470000|2025-01-24 06:34:30|2606.4|2591.6|2606.9|2592.1|2607.1|2592.3|2606.2|2591.4|10
1737700480000|2025-01-24 06:34:40|2606.4|2591.6|2605.9|2591.1|2606.4|2591.6|2605.9|2591.1|2
1737700490000|2025-01-24 06:34:50|2606.3|2591.5|2606.15|2591.35|2606.3|2591.5|2605.9|2591.1|6
1737700510000|2025-01-24 06:35:10|2603.15|2588.35|2601.4|2586.6|2603.15|2588.35|2600.4|2585.6|10
1737700520000|2025-01-24 06:35:20|2601.6|2586.8|2599.9|2585.1|2601.6|2586.8|2599.9|2585.1|17
1737700530000|2025-01-24 06:35:30|2599.4|2584.6|2598.9|2584.1|2599.4|2584.6|2598.9|2584.1|2
1737700540000|2025-01-24 06:35:40|2599.1|2584.3|2598.25|2583.45|2599.1|2584.3|2598|2583.2|11
1737700550000|2025-01-24 06:35:50|2597.9|2583.1|2596.9|2582.1|2598.55|2583.75|2596.9|2582.1|17
1737700560000|2025-01-24 06:36:00|2597.4|2582.6|2597.9|2583.1|2597.9|2583.1|2597.4|2582.6|5
1737700570000|2025-01-24 06:36:10|2598.4|2583.6|2598.4|2583.6|2598.4|2583.6|2598.4|2583.6|1
1737700580000|2025-01-24 06:36:20|2599.1|2584.3|2599.4|2584.6|2599.8|2585|2599.1|2584.3|7
1737700590000|2025-01-24 06:36:30|2599.5|2584.7|2599.9|2585.1|2600.3|2585.5|2599.4|2584.6|11
1737700600000|2025-01-24 06:36:40|2599.95|2585.15|2603.75|2588.95|2604.6|2589.8|2599.95|2585.15|16
1737700610000|2025-01-24 06:36:50|2603.65|2588.85|2604.15|2589.35|2604.15|2589.35|2603.55|2588.75|8
1737700620000|2025-01-24 06:37:00|2604.45|2589.65|2605.4|2590.6|2608.25|2593.45|2604.45|2589.65|21
1737700630000|2025-01-24 06:37:10|2605.45|2590.65|2607.1|2592.3|2607.1|2592.3|2605.45|2590.65|15
1737700640000|2025-01-24 06:37:20|2607.3|2592.5|2607.75|2592.95|2607.8|2593|2607.3|2592.5|12
1737700650000|2025-01-24 06:37:30|2608.25|2593.45|2607.65|2592.85|2608.25|2593.45|2607.65|2592.85|4
1737700660000|2025-01-24 06:37:40|2606.9|2592.1|2602.8|2588|2606.9|2592.1|2602.5|2587.7|19
1737700670000|2025-01-24 06:37:50|2602.4|2587.6|2602.9|2588.1|2602.9|2588.1|2602.4|2587.6|9
1737700680000|2025-01-24 06:38:00|2603.4|2588.6|2603.1|2588.3|2603.4|2588.6|2602.9|2588.1|5
1737700710000|2025-01-24 06:38:30|2603|2588.2|2603|2588.2|2603|2588.2|2603|2588.2|1
1737700720000|2025-01-24 06:38:40|2602.9|2588.1|2603.55|2588.75|2604.15|2589.35|2602.9|2588.1|9
1737700730000|2025-01-24 06:38:50|2604.05|2589.25|2602.95|2588.15|2604.05|2589.25|2602.95|2588.15|9
1737700740000|2025-01-24 06:39:00|2603.05|2588.25|2599.5|2584.7|2603.6|2588.8|2599.4|2584.6|22
1737700750000|2025-01-24 06:39:10|2599.4|2584.6|2599.65|2584.85|2599.65|2584.85|2598.9|2584.1|8
1737700760000|2025-01-24 06:39:20|2599.4|2584.6|2598.55|2583.75|2599.4|2584.6|2598.55|2583.75|4
1737700770000|2025-01-24 06:39:30|2598.5|2583.7|2598.4|2583.6|2598.55|2583.75|2598.4|2583.6|11
1737700780000|2025-01-24 06:39:40|2598.3|2583.5|2598.45|2583.65|2598.65|2583.85|2598.2|2583.4|6
1737700790000|2025-01-24 06:39:50|2598.95|2584.15|2598.4|2583.6|2598.95|2584.15|2598.4|2583.6|3
1737700800000|2025-01-24 06:40:00|2598.8|2584|2599.6|2584.8|2599.6|2584.8|2598.4|2583.6|15
1737700810000|2025-01-24 06:40:10|2599.4|2584.6|2601.5|2586.7|2601.55|2586.75|2599.4|2584.6|19
1737700820000|2025-01-24 06:40:20|2601.45|2586.65|2600.5|2585.7|2601.75|2586.95|2600|2585.2|7
1737700830000|2025-01-24 06:40:30|2600.2|2585.4|2599.1|2584.3|2600.2|2585.4|2598.9|2584.1|6
1737700840000|2025-01-24 06:40:40|2599.6|2584.8|2599.45|2584.65|2599.9|2585.1|2599.45|2584.65|4
1737700850000|2025-01-24 06:40:50|2599.5|2584.7|2599.4|2584.6|2599.5|2584.7|2599.4|2584.6|2
1737700860000|2025-01-24 06:41:00|2599.85|2585.05|2602.9|2588.1|2603.4|2588.6|2599.85|2585.05|7
1737700870000|2025-01-24 06:41:10|2601.4|2586.6|2601.4|2586.6|2601.4|2586.6|2601.4|2586.6|1
1737700880000|2025-01-24 06:41:20|2600.9|2586.1|2601|2586.2|2601.3|2586.5|2600.9|2586.1|5
1737700890000|2025-01-24 06:41:30|2599.65|2584.85|2599.9|2585.1|2600.4|2585.6|2599.4|2584.6|9
1737700900000|2025-01-24 06:41:40|2599.4|2584.6|2599.2|2584.4|2599.4|2584.6|2597.4|2582.6|12
1737700910000|2025-01-24 06:41:50|2600.2|2585.4|2600.45|2585.65|2600.45|2585.65|2600.2|2585.4|2
1737700920000|2025-01-24 06:42:00|2599|2584.2|2598|2583.2|2599|2584.2|2598|2583.2|2
1737700930000|2025-01-24 06:42:10|2598.5|2583.7|2599.9|2585.1|2599.9|2585.1|2598.5|2583.7|4
1737700940000|2025-01-24 06:42:20|2600.45|2585.65|2600.6|2585.8|2600.9|2586.1|2600.45|2585.65|4
1737700950000|2025-01-24 06:42:30|2599.9|2585.1|2602.9|2588.1|2602.9|2588.1|2599.9|2585.1|7
1737700960000|2025-01-24 06:42:40|2604.4|2589.6|2604.6|2589.8|2604.6|2589.8|2604|2589.2|14
1737700970000|2025-01-24 06:42:50|2604.4|2589.6|2603.4|2588.6|2604.5|2589.7|2602.9|2588.1|7
1737700980000|2025-01-24 06:43:00|2603.6|2588.8|2602.9|2588.1|2603.9|2589.1|2602.9|2588.1|6
1737700990000|2025-01-24 06:43:10|2603.3|2588.5|2602.4|2587.6|2603.3|2588.5|2602.4|2587.6|6
1737701000000|2025-01-24 06:43:20|2602.7|2587.9|2603.2|2588.4|2603.2|2588.4|2602.45|2587.65|5
1737701010000|2025-01-24 06:43:30|2603.9|2589.1|2603.95|2589.15|2604.15|2589.35|2603.9|2589.1|14
1737701020000|2025-01-24 06:43:40|2604|2589.2|2605.45|2590.65|2605.45|2590.65|2604|2589.2|6
1737701030000|2025-01-24 06:43:50|2605.9|2591.1|2605.9|2591.1|2605.9|2591.1|2605.9|2591.1|1
1737701040000|2025-01-24 06:44:00|2605.4|2590.6|2604.95|2590.15|2605.4|2590.6|2603.8|2589|9
1737701050000|2025-01-24 06:44:10|2604.45|2589.65|2604.4|2589.6|2604.55|2589.75|2604.4|2589.6|3
1737701060000|2025-01-24 06:44:20|2604.9|2590.1|2604.9|2590.1|2604.9|2590.1|2604.9|2590.1|1
1737701070000|2025-01-24 06:44:30|2605.45|2590.65|2605.6|2590.8|2605.8|2591|2605.45|2590.65|4
1737701080000|2025-01-24 06:44:40|2605.4|2590.6|2605.4|2590.6|2605.7|2590.9|2605.4|2590.6|11
1737701090000|2025-01-24 06:44:50|2605.55|2590.75|2605.95|2591.15|2606|2591.2|2605.4|2590.6|18
1737701100000|2025-01-24 06:45:00|2605.9|2591.1|2608.95|2594.15|2608.95|2594.15|2605.9|2591.1|12
1737701110000|2025-01-24 06:45:10|2609.9|2595.1|2609.4|2594.6|2609.9|2595.1|2609.4|2594.6|2
1737701120000|2025-01-24 06:45:20|2610.1|2595.3|2610.55|2595.75|2610.6|2595.8|2610.1|2595.3|3
1737701130000|2025-01-24 06:45:30|2610.5|2595.7|2610.5|2595.7|2610.6|2595.8|2610.5|2595.7|9
1737701140000|2025-01-24 06:45:40|2610.25|2595.45|2609.4|2594.6|2610.25|2595.45|2608.4|2593.6|18
1737701150000|2025-01-24 06:45:50|2610.9|2596.1|2611.4|2596.6|2612.3|2597.5|2610.9|2596.1|6
1737701160000|2025-01-24 06:46:00|2611.8|2597|2611.4|2596.6|2612.05|2597.25|2610.4|2595.6|14
1737701170000|2025-01-24 06:46:10|2611.9|2597.1|2612.3|2597.5|2612.4|2597.6|2611.9|2597.1|11
1737701180000|2025-01-24 06:46:20|2612.1|2597.3|2612.95|2598.15|2612.95|2598.15|2611.9|2597.1|16
1737701200000|2025-01-24 06:46:40|2613.5|2598.7|2612.45|2597.65|2613.9|2599.1|2612.4|2597.6|16
1737701210000|2025-01-24 06:46:50|2612.95|2598.15|2612.4|2597.6|2612.95|2598.15|2612.4|2597.6|5
1737701220000|2025-01-24 06:47:00|2611.25|2596.45|2612.2|2597.4|2612.2|2597.4|2610.85|2596.05|6
1737701230000|2025-01-24 06:47:10|2612.5|2597.7|2613.8|2599|2613.8|2599|2612.45|2597.65|4
1737701240000|2025-01-24 06:47:20|2613.55|2598.75|2613.55|2598.75|2613.8|2599|2613.45|2598.65|7
1737701250000|2025-01-24 06:47:30|2613.75|2598.95|2613.8|2599|2613.8|2599|2613.75|2598.95|2
1737701260000|2025-01-24 06:47:40|2614.4|2599.6|2615.2|2600.4|2615.2|2600.4|2614.15|2599.35|16
1737701270000|2025-01-24 06:47:50|2614.9|2600.1|2614.4|2599.6|2614.9|2600.1|2613.9|2599.1|15
1737701280000|2025-01-24 06:48:00|2614.5|2599.7|2613.6|2598.8|2614.5|2599.7|2613.3|2598.5|15
1737701290000|2025-01-24 06:48:10|2613.4|2598.6|2613.4|2598.6|2613.6|2598.8|2613.4|2598.6|9
1737701300000|2025-01-24 06:48:20|2614.05|2599.25|2614.4|2599.6|2614.55|2599.75|2614.05|2599.25|5
1737701320000|2025-01-24 06:48:40|2614.45|2599.65|2614.45|2599.65|2614.65|2599.85|2614.45|2599.65|4
1737701330000|2025-01-24 06:48:50|2614.3|2599.5|2618.3|2603.5|2618.4|2603.6|2614.1|2599.3|10
1737701340000|2025-01-24 06:49:00|2618.4|2603.6|2618.55|2603.75|2619.4|2604.6|2618.4|2603.6|12
1737701350000|2025-01-24 06:49:10|2618.5|2603.7|2618.4|2603.6|2618.6|2603.8|2618.4|2603.6|11
1737701360000|2025-01-24 06:49:20|2618.6|2603.8|2620.4|2605.6|2620.4|2605.6|2618.4|2603.6|16
1737701370000|2025-01-24 06:49:30|2620.55|2605.75|2621.1|2606.3|2621.1|2606.3|2620.55|2605.75|4
1737701380000|2025-01-24 06:49:40|2620.9|2606.1|2620.4|2605.6|2621.3|2606.5|2620.4|2605.6|9
1737701390000|2025-01-24 06:49:50|2620.55|2605.75|2618.4|2603.6|2620.55|2605.75|2618.4|2603.6|15
1737701400000|2025-01-24 06:50:00|2618.8|2604|2620.65|2605.85|2620.75|2605.95|2618.4|2603.6|11
1737701410000|2025-01-24 06:50:10|2619.9|2605.1|2619.6|2604.8|2620.8|2606|2619.4|2604.6|19
1737701420000|2025-01-24 06:50:20|2619.4|2604.6|2620.45|2605.65|2620.45|2605.65|2619.4|2604.6|7
1737701430000|2025-01-24 06:50:30|2620.4|2605.6|2620.6|2605.8|2620.7|2605.9|2620.15|2605.35|6
1737701440000|2025-01-24 06:50:40|2621.1|2606.3|2622.4|2607.6|2622.7|2607.9|2621.1|2606.3|13
1737701450000|2025-01-24 06:50:50|2622.6|2607.8|2623.6|2608.8|2624.15|2609.35|2622.6|2607.8|12
1737701460000|2025-01-24 06:51:00|2623.15|2608.35|2622.65|2607.85|2623.15|2608.35|2622.65|2607.85|2
1737701470000|2025-01-24 06:51:10|2621.9|2607.1|2621.9|2607.1|2621.9|2607.1|2620.9|2606.1|4
1737701480000|2025-01-24 06:51:20|2621.8|2607|2622.5|2607.7|2622.5|2607.7|2621.6|2606.8|5
1737701490000|2025-01-24 06:51:30|2622.3|2607.5|2620.9|2606.1|2622.3|2607.5|2620.45|2605.65|6
1737701500000|2025-01-24 06:51:40|2620.8|2606|2620.1|2605.3|2621.4|2606.6|2619.4|2604.6|8
1737701510000|2025-01-24 06:51:50|2618.9|2604.1|2616.4|2601.6|2618.9|2604.1|2616.4|2601.6|2
1737701520000|2025-01-24 06:52:00|2616.15|2601.35|2615.4|2600.6|2616.25|2601.45|2615.1|2600.3|11
1737701530000|2025-01-24 06:52:10|2615.75|2600.95|2617.4|2602.6|2617.5|2602.7|2615.75|2600.95|7
1737701540000|2025-01-24 06:52:20|2618.3|2603.5|2619.9|2605.1|2619.9|2605.1|2618.3|2603.5|4
1737701550000|2025-01-24 06:52:30|2620.4|2605.6|2620.55|2605.75|2621.3|2606.5|2620.3|2605.5|9
1737701560000|2025-01-24 06:52:40|2620.9|2606.1|2623.65|2608.85|2623.65|2608.85|2620.9|2606.1|6
1737701570000|2025-01-24 06:52:50|2622.9|2608.1|2623.15|2608.35|2623.25|2608.45|2622.9|2608.1|4
1737701580000|2025-01-24 06:53:00|2622.65|2607.85|2622.4|2607.6|2622.75|2607.95|2622.4|2607.6|11
1737701590000|2025-01-24 06:53:10|2622.6|2607.8|2622.45|2607.65|2622.75|2607.95|2622.4|2607.6|9
1737701600000|2025-01-24 06:53:20|2622.95|2608.15|2624.4|2609.6|2624.4|2609.6|2622.95|2608.15|4
1737701610000|2025-01-24 06:53:30|2624.9|2610.1|2624.9|2610.1|2624.9|2610.1|2624.9|2610.1|1
1737701620000|2025-01-24 06:53:40|2625.9|2611.1|2625.9|2611.1|2625.9|2611.1|2625.9|2611.1|1
1737701630000|2025-01-24 06:53:50|2625.4|2610.6|2625.4|2610.6|2625.9|2611.1|2624.4|2609.6|6
1737701640000|2025-01-24 06:54:00|2624.9|2610.1|2623.5|2608.7|2625.4|2610.6|2623.5|2608.7|8
1737701650000|2025-01-24 06:54:10|2624|2609.2|2624|2609.2|2624|2609.2|2624|2609.2|1
1737701660000|2025-01-24 06:54:20|2624.4|2609.6|2624.4|2609.6|2624.4|2609.6|2624.4|2609.6|1
1737701670000|2025-01-24 06:54:30|2624.7|2609.9|2625.9|2611.1|2625.9|2611.1|2624.7|2609.9|3
1737701680000|2025-01-24 06:54:40|2625.4|2610.6|2625.4|2610.6|2625.4|2610.6|2625.15|2610.35|3
1737701690000|2025-01-24 06:54:50|2625.9|2611.1|2625.9|2611.1|2625.9|2611.1|2625.9|2611.1|1
1737701710000|2025-01-24 06:55:10|2626.4|2611.6|2626.3|2611.5|2626.4|2611.6|2626|2611.2|5
1737701720000|2025-01-24 06:55:20|2626.1|2611.3|2626.15|2611.35|2626.7|2611.9|2625.95|2611.15|19
1737701730000|2025-01-24 06:55:30|2626.9|2612.1|2626.7|2611.9|2626.9|2612.1|2626.05|2611.25|17
1737701740000|2025-01-24 06:55:40|2626.75|2611.95|2626.6|2611.8|2626.75|2611.95|2626.5|2611.7|4
1737701750000|2025-01-24 06:55:50|2626.25|2611.45|2625.55|2610.75|2626.25|2611.45|2625.4|2610.6|16
1737701760000|2025-01-24 06:56:00|2625.5|2610.7|2623.9|2609.1|2625.5|2610.7|2623.75|2608.95|6
1737701780000|2025-01-24 06:56:20|2623.4|2608.6|2624|2609.2|2625|2610.2|2623.4|2608.6|8
1737701790000|2025-01-24 06:56:30|2623.6|2608.8|2623.6|2608.8|2623.6|2608.8|2623.6|2608.8|1
1737701800000|2025-01-24 06:56:40|2623.1|2608.3|2622.4|2607.6|2623.1|2608.3|2622.4|2607.6|8
1737701810000|2025-01-24 06:56:50|2622.45|2607.65|2622.45|2607.65|2622.45|2607.65|2622.4|2607.6|3
1737701820000|2025-01-24 06:57:00|2622.9|2608.1|2622.9|2608.1|2623.2|2608.4|2622.9|2608.1|3
1737701830000|2025-01-24 06:57:10|2623.4|2608.6|2623.4|2608.6|2623.4|2608.6|2623.4|2608.6|1
1737701840000|2025-01-24 06:57:20|2623.7|2608.9|2625.1|2610.3|2625.1|2610.3|2623.4|2608.6|5
1737701860000|2025-01-24 06:57:40|2624.6|2609.8|2625.25|2610.45|2625.25|2610.45|2624.6|2609.8|3
1737701870000|2025-01-24 06:57:50|2625.4|2610.6|2625.7|2610.9|2626.2|2611.4|2625.4|2610.6|8
1737701880000|2025-01-24 06:58:00|2625.55|2610.75|2625.55|2610.75|2625.55|2610.75|2625.55|2610.75|1
1737701910000|2025-01-24 06:58:30|2626.25|2611.45|2626.15|2611.35|2626.4|2611.6|2626.15|2611.35|3
1737701920000|2025-01-24 06:58:40|2626.4|2611.6|2626|2611.2|2626.4|2611.6|2625.95|2611.15|10
1737701930000|2025-01-24 06:58:50|2625.95|2611.15|2626.1|2611.3|2626.4|2611.6|2625.95|2611.15|5
1737701940000|2025-01-24 06:59:00|2626|2611.2|2626.4|2611.6|2626.4|2611.6|2625.95|2611.15|6
1737701950000|2025-01-24 06:59:10|2626.5|2611.7|2626.9|2612.1|2626.9|2612.1|2626.45|2611.65|18
1737701960000|2025-01-24 06:59:20|2626.55|2611.75|2626.9|2612.1|2627.05|2612.25|2626.45|2611.65|14
1737701970000|2025-01-24 06:59:30|2626.85|2612.05|2626.85|2612.05|2626.85|2612.05|2626.85|2612.05|1
1737701980000|2025-01-24 06:59:40|2626.75|2611.95|2626.45|2611.65|2626.75|2611.95|2626.45|2611.65|5
1737701990000|2025-01-24 06:59:50|2626.55|2611.75|2625.95|2611.15|2626.55|2611.75|2625.95|2611.15|7
1737702000000|2025-01-24 07:00:00|2626.8|2612|2626.8|2612|2627.15|2612.35|2626.45|2611.65|13
1737702010000|2025-01-24 07:00:10|2626.7|2611.9|2627.65|2612.85|2627.7|2612.9|2626.7|2611.9|21
1737702020000|2025-01-24 07:00:20|2627.7|2612.9|2627.45|2612.65|2627.7|2612.9|2627.45|2612.65|4
1737702030000|2025-01-24 07:00:30|2627.35|2612.55|2627.4|2612.6|2627.7|2612.9|2627.2|2612.4|12
1737702040000|2025-01-24 07:00:40|2627.7|2612.9|2627.25|2612.45|2627.7|2612.9|2627|2612.2|14
1737702050000|2025-01-24 07:00:50|2627.2|2612.4|2629.6|2614.8|2629.6|2614.8|2627.2|2612.4|15
1737702060000|2025-01-24 07:01:00|2630.8|2616|2629|2614.2|2630.8|2616|2629|2614.2|15
1737702070000|2025-01-24 07:01:10|2628.95|2614.15|2628.75|2613.95|2629.3|2614.5|2628.25|2613.45|10
1737702080000|2025-01-24 07:01:20|2628.05|2613.25|2624.15|2609.35|2628.05|2613.25|2624.15|2609.35|13
1737702090000|2025-01-24 07:01:30|2623.55|2608.75|2623.9|2609.1|2624.9|2610.1|2623.45|2608.65|10
1737702100000|2025-01-24 07:01:40|2623.4|2608.6|2625.25|2610.45|2625.25|2610.45|2623.4|2608.6|3
1737702110000|2025-01-24 07:01:50|2624.15|2609.35|2620.55|2605.75|2624.15|2609.35|2620.5|2605.7|5
1737702120000|2025-01-24 07:02:00|2619.9|2605.1|2618.65|2603.85|2619.9|2605.1|2618.4|2603.6|6
1737702130000|2025-01-24 07:02:10|2617.9|2603.1|2617.9|2603.1|2617.9|2603.1|2617.4|2602.6|3
1737702140000|2025-01-24 07:02:20|2618.45|2603.65|2618.4|2603.6|2618.45|2603.65|2618.4|2603.6|4
1737702150000|2025-01-24 07:02:30|2618.9|2604.1|2618.9|2604.1|2618.9|2604.1|2618.9|2604.1|1
1737702170000|2025-01-24 07:02:50|2620.4|2605.6|2620.4|2605.6|2620.4|2605.6|2620.4|2605.6|1
1737702180000|2025-01-24 07:03:00|2622.5|2607.7|2624.4|2609.6|2625.9|2611.1|2622.5|2607.7|21
1737702190000|2025-01-24 07:03:10|2623.9|2609.1|2623.95|2609.15|2624.2|2609.4|2623.9|2609.1|7
1737702200000|2025-01-24 07:03:20|2624.75|2609.95|2628.9|2614.1|2628.9|2614.1|2624.75|2609.95|7
1737702210000|2025-01-24 07:03:30|2628.8|2614|2630.4|2615.6|2630.4|2615.6|2628.6|2613.8|9
1737702220000|2025-01-24 07:03:40|2630.9|2616.1|2631.6|2616.8|2631.6|2616.8|2630.65|2615.85|4
1737702230000|2025-01-24 07:03:50|2631.65|2616.85|2631.3|2616.5|2632.35|2617.55|2631.2|2616.4|28
1737702240000|2025-01-24 07:04:00|2631.25|2616.45|2632.9|2618.1|2633.4|2618.6|2631.25|2616.45|12
1737702250000|2025-01-24 07:04:10|2633.4|2618.6|2631.8|2617|2633.4|2618.6|2630.4|2615.6|17
1737702260000|2025-01-24 07:04:20|2631.7|2616.9|2631.65|2616.85|2632.2|2617.4|2630.4|2615.6|17
1737702270000|2025-01-24 07:04:30|2631.4|2616.6|2633.5|2618.7|2633.55|2618.75|2631.4|2616.6|22
1737702280000|2025-01-24 07:04:40|2633.65|2618.85|2633.5|2618.7|2633.65|2618.85|2633|2618.2|12
1737702290000|2025-01-24 07:04:50|2633.65|2618.85|2634.15|2619.35|2634.15|2619.35|2633.65|2618.85|2
1737702300000|2025-01-24 07:05:00|2634.4|2619.6|2637.4|2622.6|2637.4|2622.6|2634.4|2619.6|5
1737702310000|2025-01-24 07:05:10|2638.5|2623.7|2635.4|2620.6|2638.5|2623.7|2634.45|2619.65|21
1737702320000|2025-01-24 07:05:20|2635.3|2620.5|2636.1|2621.3|2636.1|2621.3|2635.3|2620.5|3
1737702330000|2025-01-24 07:05:30|2636.8|2622|2637.5|2622.7|2637.75|2622.95|2636.8|2622|9
1737702340000|2025-01-24 07:05:40|2637.1|2622.3|2637.5|2622.7|2637.5|2622.7|2637|2622.2|6
1737702350000|2025-01-24 07:05:50|2637.75|2622.95|2638.3|2623.5|2638.3|2623.5|2637.5|2622.7|14
1737702360000|2025-01-24 07:06:00|2638.25|2623.45|2638|2623.2|2638.5|2623.7|2637.65|2622.85|14
1737702370000|2025-01-24 07:06:10|2638.15|2623.35|2638|2623.2|2638.15|2623.35|2637.4|2622.6|11
1737702380000|2025-01-24 07:06:20|2638.25|2623.45|2637.4|2622.6|2638.3|2623.5|2637.4|2622.6|11
1737702390000|2025-01-24 07:06:30|2636.5|2621.7|2634.75|2619.95|2636.5|2621.7|2634.45|2619.65|11
1737702400000|2025-01-24 07:06:40|2633.9|2619.1|2634.9|2620.1|2634.9|2620.1|2633.9|2619.1|7
1737702410000|2025-01-24 07:06:50|2635.15|2620.35|2635.15|2620.35|2635.15|2620.35|2635.15|2620.35|1
1737702420000|2025-01-24 07:07:00|2634.9|2620.1|2635.05|2620.25|2635.8|2621|2634.8|2620|12
1737702430000|2025-01-24 07:07:10|2634.55|2619.75|2637.4|2622.6|2637.4|2622.6|2634.55|2619.75|5
1737702450000|2025-01-24 07:07:30|2638|2623.2|2638|2623.2|2638|2623.2|2638|2623.2|1
1737702460000|2025-01-24 07:07:40|2638.5|2623.7|2637.6|2622.8|2638.5|2623.7|2637.4|2622.6|5
1737702470000|2025-01-24 07:07:50|2637.55|2622.75|2637.9|2623.1|2638|2623.2|2637.15|2622.35|14
1737702480000|2025-01-24 07:08:00|2637.4|2622.6|2634.3|2619.5|2637.4|2622.6|2632.4|2617.6|15
1737702490000|2025-01-24 07:08:10|2634.8|2620|2635.05|2620.25|2635.3|2620.5|2634.55|2619.75|6
1737702500000|2025-01-24 07:08:20|2634.9|2620.1|2634.95|2620.15|2635|2620.2|2634.9|2620.1|3
1737702510000|2025-01-24 07:08:30|2634.9|2620.1|2634.45|2619.65|2634.9|2620.1|2634.4|2619.6|4
1737702520000|2025-01-24 07:08:40|2634.5|2619.7|2634.65|2619.85|2634.65|2619.85|2634.4|2619.6|4
1737702530000|2025-01-24 07:08:50|2634.4|2619.6|2633.75|2618.95|2634.55|2619.75|2633.75|2618.95|10
1737702540000|2025-01-24 07:09:00|2634.25|2619.45|2634.25|2619.45|2634.25|2619.45|2634.25|2619.45|1
1737702550000|2025-01-24 07:09:10|2633.75|2618.95|2633.9|2619.1|2634.25|2619.45|2633.4|2618.6|11
1737702560000|2025-01-24 07:09:20|2634.4|2619.6|2637.95|2623.15|2637.95|2623.15|2634.4|2619.6|7
1737702580000|2025-01-24 07:09:40|2638.2|2623.4|2636.4|2621.6|2638.2|2623.4|2636.4|2621.6|9
1737702590000|2025-01-24 07:09:50|2636.6|2621.8|2635.75|2620.95|2636.6|2621.8|2635.75|2620.95|8
1737702600000|2025-01-24 07:10:00|2635.5|2620.7|2634.9|2620.1|2635.5|2620.7|2634.4|2619.6|9
1737702610000|2025-01-24 07:10:10|2635.4|2620.6|2635.05|2620.25|2635.4|2620.6|2634.4|2619.6|17
1737702620000|2025-01-24 07:10:20|2635.4|2620.6|2637.25|2622.45|2637.4|2622.6|2635.4|2620.6|10
1737702630000|2025-01-24 07:10:30|2637.4|2622.6|2637.4|2622.6|2637.4|2622.6|2637.4|2622.6|1
1737702640000|2025-01-24 07:10:40|2638.4|2623.6|2638.4|2623.6|2638.4|2623.6|2638.4|2623.6|1
1737702650000|2025-01-24 07:10:50|2638.9|2624.1|2636.4|2621.6|2638.9|2624.1|2636.4|2621.6|12
1737702660000|2025-01-24 07:11:00|2636|2621.2|2633.4|2618.6|2636|2621.2|2633.4|2618.6|16
1737702670000|2025-01-24 07:11:10|2632.9|2618.1|2632.45|2617.65|2632.9|2618.1|2632.4|2617.6|5
1737702680000|2025-01-24 07:11:20|2632.95|2618.15|2633.4|2618.6|2633.8|2619|2632.95|2618.15|12
1737702690000|2025-01-24 07:11:30|2633.7|2618.9|2633.45|2618.65|2633.7|2618.9|2633.4|2618.6|5
1737702700000|2025-01-24 07:11:40|2632.95|2618.15|2632.4|2617.6|2632.95|2618.15|2632.4|2617.6|3
1737702710000|2025-01-24 07:11:50|2631.9|2617.1|2628.1|2613.3|2632.05|2617.25|2627.4|2612.6|22
1737702720000|2025-01-24 07:12:00|2627.9|2613.1|2627.95|2613.15|2628.4|2613.6|2627.9|2613.1|12
1737702730000|2025-01-24 07:12:10|2628.4|2613.6|2628.4|2613.6|2628.4|2613.6|2628.4|2613.6|1
1737702740000|2025-01-24 07:12:20|2627.95|2613.15|2627.9|2613.1|2627.95|2613.15|2627.9|2613.1|2
1737702750000|2025-01-24 07:12:30|2628|2613.2|2628.45|2613.65|2628.45|2613.65|2628|2613.2|2
1737702760000|2025-01-24 07:12:40|2627.4|2612.6|2626.55|2611.75|2627.4|2612.6|2626.4|2611.6|7
1737702770000|2025-01-24 07:12:50|2626.9|2612.1|2625.95|2611.15|2627.4|2612.6|2625.9|2611.1|9
1737702780000|2025-01-24 07:13:00|2626.25|2611.45|2627.1|2612.3|2627.1|2612.3|2626|2611.2|18
1737702790000|2025-01-24 07:13:10|2628.05|2613.25|2632.4|2617.6|2632.4|2617.6|2628.05|2613.25|8
1737702800000|2025-01-24 07:13:20|2631.9|2617.1|2630.4|2615.6|2631.9|2617.1|2630.4|2615.6|4
1737702810000|2025-01-24 07:13:30|2630.2|2615.4|2628.7|2613.9|2630.2|2615.4|2628.7|2613.9|4
1737702820000|2025-01-24 07:13:40|2626.9|2612.1|2624.1|2609.3|2626.9|2612.1|2623.9|2609.1|16
1737702830000|2025-01-24 07:13:50|2624.2|2609.4|2623.9|2609.1|2624.2|2609.4|2623.9|2609.1|7
1737702850000|2025-01-24 07:14:10|2622.9|2608.1|2621.95|2607.15|2622.9|2608.1|2621.95|2607.15|5
1737702870000|2025-01-24 07:14:30|2622.1|2607.3|2621.9|2607.1|2622.1|2607.3|2621.9|2607.1|4
1737702880000|2025-01-24 07:14:40|2620.9|2606.1|2621.4|2606.6|2621.4|2606.6|2620.9|2606.1|2
1737702890000|2025-01-24 07:14:50|2621.25|2606.45|2620.4|2605.6|2621.25|2606.45|2620.4|2605.6|10
1737702900000|2025-01-24 07:15:00|2620.6|2605.8|2620.4|2605.6|2621.1|2606.3|2620.4|2605.6|3
1737702910000|2025-01-24 07:15:10|2620.65|2605.85|2623.4|2608.6|2623.4|2608.6|2620.4|2605.6|17
1737702920000|2025-01-24 07:15:20|2623.75|2608.95|2626.15|2611.35|2629.15|2614.35|2623.75|2608.95|15
1737702930000|2025-01-24 07:15:30|2626.2|2611.4|2624.5|2609.7|2626.9|2612.1|2624.5|2609.7|11
1737702940000|2025-01-24 07:15:40|2623.45|2608.65|2625.9|2611.1|2625.9|2611.1|2623.4|2608.6|12
1737702950000|2025-01-24 07:15:50|2625.75|2610.95|2626.5|2611.7|2626.5|2611.7|2625.55|2610.75|7
1737702960000|2025-01-24 07:16:00|2626|2611.2|2624.9|2610.1|2626|2611.2|2623.4|2608.6|16
1737702970000|2025-01-24 07:16:10|2624.75|2609.95|2624.2|2609.4|2624.75|2609.95|2624.2|2609.4|6
1737702980000|2025-01-24 07:16:20|2624.25|2609.45|2623.5|2608.7|2624.25|2609.45|2623.4|2608.6|14
1737702990000|2025-01-24 07:16:30|2623.3|2608.5|2622.5|2607.7|2623.3|2608.5|2622.5|2607.7|4
1737703010000|2025-01-24 07:16:50|2620.9|2606.1|2621.55|2606.75|2621.55|2606.75|2620.9|2606.1|4
1737703020000|2025-01-24 07:17:00|2621.9|2607.1|2622.4|2607.6|2623.4|2608.6|2621.9|2607.1|10
1737703030000|2025-01-24 07:17:10|2622.7|2607.9|2625.75|2610.95|2625.75|2610.95|2622.4|2607.6|12
1737703040000|2025-01-24 07:17:20|2625.9|2611.1|2625.4|2610.6|2626.6|2611.8|2625.4|2610.6|6
1737703050000|2025-01-24 07:17:30|2625.8|2611|2626.9|2612.1|2627.2|2612.4|2625.8|2611|5
1737703060000|2025-01-24 07:17:40|2626.4|2611.6|2626.5|2611.7|2626.55|2611.75|2626.4|2611.6|3
1737703070000|2025-01-24 07:17:50|2626.4|2611.6|2626.4|2611.6|2626.6|2611.8|2626.4|2611.6|6
1737703080000|2025-01-24 07:18:00|2626.6|2611.8|2624.75|2609.95|2626.6|2611.8|2624.75|2609.95|9
1737703090000|2025-01-24 07:18:10|2624.25|2609.45|2623.55|2608.75|2624.25|2609.45|2622.9|2608.1|20
1737703100000|2025-01-24 07:18:20|2623.45|2608.65|2624|2609.2|2624.05|2609.25|2622.4|2607.6|12
1737703110000|2025-01-24 07:18:30|2623.95|2609.15|2624.4|2609.6|2624.9|2610.1|2623.9|2609.1|12
1737703120000|2025-01-24 07:18:40|2624.65|2609.85|2624.9|2610.1|2625.2|2610.4|2624.65|2609.85|11
1737703130000|2025-01-24 07:18:50|2624.45|2609.65|2625.15|2610.35|2625.45|2610.65|2624.4|2609.6|14
1737703140000|2025-01-24 07:19:00|2624.4|2609.6|2624.9|2610.1|2624.9|2610.1|2623.4|2608.6|13
1737703150000|2025-01-24 07:19:10|2625.05|2610.25|2626|2611.2|2626.4|2611.6|2624.9|2610.1|20
1737703160000|2025-01-24 07:19:20|2625.9|2611.1|2623.9|2609.1|2626.9|2612.1|2623.9|2609.1|12
1737703170000|2025-01-24 07:19:30|2624|2609.2|2622.4|2607.6|2624|2609.2|2622.4|2607.6|6
1737703180000|2025-01-24 07:19:40|2623.25|2608.45|2624.4|2609.6|2624.7|2609.9|2623.25|2608.45|8
1737703190000|2025-01-24 07:19:50|2623.9|2609.1|2623.4|2608.6|2623.9|2609.1|2623.4|2608.6|2
1737703200000|2025-01-24 07:20:00|2623.55|2608.75|2623.55|2608.75|2623.55|2608.75|2623.55|2608.75|1
1737703210000|2025-01-24 07:20:10|2622.05|2607.25|2620.4|2605.6|2622.05|2607.25|2620.4|2605.6|3
1737703220000|2025-01-24 07:20:20|2620.7|2605.9|2620.05|2605.25|2620.7|2605.9|2618.9|2604.1|14
1737703230000|2025-01-24 07:20:30|2619.4|2604.6|2619.4|2604.6|2619.75|2604.95|2619.4|2604.6|6
1737703240000|2025-01-24 07:20:40|2619.75|2604.95|2618.55|2603.75|2619.75|2604.95|2616.4|2601.6|13
1737703250000|2025-01-24 07:20:50|2618.75|2603.95|2619.4|2604.6|2619.4|2604.6|2618.4|2603.6|4
1737703260000|2025-01-24 07:21:00|2620.4|2605.6|2620.3|2605.5|2620.4|2605.6|2619.4|2604.6|11
1737703270000|2025-01-24 07:21:10|2620.8|2606|2621.4|2606.6|2621.6|2606.8|2620.65|2605.85|6
1737703280000|2025-01-24 07:21:20|2621.65|2606.85|2621.25|2606.45|2621.65|2606.85|2621.25|2606.45|2
1737703290000|2025-01-24 07:21:30|2621.9|2607.1|2622.9|2608.1|2623.45|2608.65|2621.9|2607.1|6
1737703300000|2025-01-24 07:21:40|2623.9|2609.1|2621.4|2606.6|2623.9|2609.1|2621.4|2606.6|5
1737703320000|2025-01-24 07:22:00|2620.9|2606.1|2620.3|2605.5|2620.9|2606.1|2619.4|2604.6|6
1737703330000|2025-01-24 07:22:10|2620.15|2605.35|2618.85|2604.05|2620.15|2605.35|2618.85|2604.05|4
1737703340000|2025-01-24 07:22:20|2618.55|2603.75|2616.8|2602|2618.55|2603.75|2616.8|2602|3
1737703350000|2025-01-24 07:22:30|2615.9|2601.1|2615.9|2601.1|2615.9|2601.1|2615.9|2601.1|1
1737703360000|2025-01-24 07:22:40|2615.4|2600.6|2614.4|2599.6|2615.4|2600.6|2614.4|2599.6|10
1737703370000|2025-01-24 07:22:50|2614.65|2599.85|2615.3|2600.5|2615.3|2600.5|2614.65|2599.85|3
1737703380000|2025-01-24 07:23:00|2614.9|2600.1|2614.05|2599.25|2614.9|2600.1|2613.9|2599.1|5
1737703410000|2025-01-24 07:23:30|2615.2|2600.4|2614.9|2600.1|2615.2|2600.4|2614.9|2600.1|2
1737703420000|2025-01-24 07:23:40|2615.4|2600.6|2612.9|2598.1|2615.4|2600.6|2612.9|2598.1|10
1737703430000|2025-01-24 07:23:50|2612.4|2597.6|2612.4|2597.6|2613|2598.2|2612.4|2597.6|6
1737703440000|2025-01-24 07:24:00|2611.4|2596.6|2610.75|2595.95|2611.4|2596.6|2610.75|2595.95|2
1737703450000|2025-01-24 07:24:10|2610.55|2595.75|2610.4|2595.6|2610.8|2596|2609.9|2595.1|19
1737703460000|2025-01-24 07:24:20|2610.5|2595.7|2610.25|2595.45|2610.5|2595.7|2610.25|2595.45|4
1737703480000|2025-01-24 07:24:40|2609.9|2595.1|2609.9|2595.1|2610.1|2595.3|2609.9|2595.1|4
1737703490000|2025-01-24 07:24:50|2610.3|2595.5|2609.4|2594.6|2610.3|2595.5|2608.4|2593.6|11
1737703500000|2025-01-24 07:25:00|2609.75|2594.95|2611.3|2596.5|2611.9|2597.1|2609.4|2594.6|11
1737703510000|2025-01-24 07:25:10|2609.8|2595|2609.4|2594.6|2609.8|2595|2608.9|2594.1|10
1737703520000|2025-01-24 07:25:20|2609.9|2595.1|2610.25|2595.45|2610.4|2595.6|2609.9|2595.1|7
1737703530000|2025-01-24 07:25:30|2610.2|2595.4|2609.8|2595|2610.25|2595.45|2609.4|2594.6|9
1737703540000|2025-01-24 07:25:40|2609.9|2595.1|2609.1|2594.3|2609.9|2595.1|2608.9|2594.1|7
1737703560000|2025-01-24 07:26:00|2608.9|2594.1|2608.9|2594.1|2609.25|2594.45|2608.9|2594.1|3
1737703570000|2025-01-24 07:26:10|2609.4|2594.6|2608.9|2594.1|2609.8|2595|2608.9|2594.1|7
1737703580000|2025-01-24 07:26:20|2609.3|2594.5|2608.55|2593.75|2609.9|2595.1|2608.55|2593.75|14
1737703590000|2025-01-24 07:26:30|2608.4|2593.6|2608.4|2593.6|2608.4|2593.6|2608.4|2593.6|1
1737703620000|2025-01-24 07:27:00|2609.15|2594.35|2609.65|2594.85|2610.15|2595.35|2609.15|2594.35|3
1737703630000|2025-01-24 07:27:10|2609.9|2595.1|2608.65|2593.85|2610.25|2595.45|2608.65|2593.85|8
1737703640000|2025-01-24 07:27:20|2607.9|2593.1|2607.9|2593.1|2608.25|2593.45|2607.9|2593.1|13
1737703650000|2025-01-24 07:27:30|2608.15|2593.35|2608.4|2593.6|2608.55|2593.75|2607.9|2593.1|8
1737703660000|2025-01-24 07:27:40|2608.3|2593.5|2608|2593.2|2608.3|2593.5|2608|2593.2|6
1737703670000|2025-01-24 07:27:50|2608.65|2593.85|2608.7|2593.9|2609.4|2594.6|2608.4|2593.6|9
1737703680000|2025-01-24 07:28:00|2608.15|2593.35|2608.2|2593.4|2608.25|2593.45|2607.9|2593.1|13
1737703690000|2025-01-24 07:28:10|2608.4|2593.6|2608.45|2593.65|2608.9|2594.1|2608|2593.2|6
1737703700000|2025-01-24 07:28:20|2608.25|2593.45|2608.9|2594.1|2608.9|2594.1|2607.9|2593.1|10
1737703710000|2025-01-24 07:28:30|2608.75|2593.95|2608.4|2593.6|2608.9|2594.1|2608.4|2593.6|10
1737703720000|2025-01-24 07:28:40|2608.8|2594|2609.45|2594.65|2609.45|2594.65|2608.6|2593.8|6
1737703730000|2025-01-24 07:28:50|2609.95|2595.15|2609.45|2594.65|2609.95|2595.15|2609.45|2594.65|2
1737703740000|2025-01-24 07:29:00|2608.95|2594.15|2608.55|2593.75|2608.95|2594.15|2607.95|2593.15|11
1737703750000|2025-01-24 07:29:10|2608.7|2593.9|2609.9|2595.1|2609.9|2595.1|2608.4|2593.6|10
1737703760000|2025-01-24 07:29:20|2610.4|2595.6|2610.4|2595.6|2610.4|2595.6|2610.4|2595.6|1
1737703770000|2025-01-24 07:29:30|2610.25|2595.45|2609.6|2594.8|2610.25|2595.45|2608.4|2593.6|12
1737703780000|2025-01-24 07:29:40|2608.9|2594.1|2608.75|2593.95|2608.9|2594.1|2608.4|2593.6|3
1737703790000|2025-01-24 07:29:50|2608.55|2593.75|2608.4|2593.6|2608.7|2593.9|2608.4|2593.6|9
1737703800000|2025-01-24 07:30:00|2608.65|2593.85|2608.7|2593.9|2608.7|2593.9|2608.65|2593.85|2
1737703810000|2025-01-24 07:30:10|2609.7|2594.9|2610.8|2596|2611.3|2596.5|2609.7|2594.9|5
1737703820000|2025-01-24 07:30:20|2610|2595.2|2608.5|2593.7|2610|2595.2|2608.5|2593.7|7
1737703830000|2025-01-24 07:30:30|2605.9|2591.1|2605.9|2591.1|2605.9|2591.1|2605.9|2591.1|1
1737703840000|2025-01-24 07:30:40|2605.4|2590.6|2605.65|2590.85|2606.1|2591.3|2604.9|2590.1|11
1737703860000|2025-01-24 07:31:00|2605.4|2590.6|2605.4|2590.6|2605.4|2590.6|2605.4|2590.6|1
1737703870000|2025-01-24 07:31:10|2605.55|2590.75|2605.9|2591.1|2605.9|2591.1|2605.55|2590.75|2
1737703880000|2025-01-24 07:31:20|2604.9|2590.1|2606.4|2591.6|2606.4|2591.6|2604.9|2590.1|14
1737703890000|2025-01-24 07:31:30|2606.3|2591.5|2605.3|2590.5|2606.3|2591.5|2605.3|2590.5|3
1737703900000|2025-01-24 07:31:40|2604.2|2589.4|2602.45|2587.65|2604.2|2589.4|2602.45|2587.65|7
1737703910000|2025-01-24 07:31:50|2602.55|2587.75|2602.7|2587.9|2602.7|2587.9|2602.4|2587.6|9
1737703920000|2025-01-24 07:32:00|2602.45|2587.65|2601.9|2587.1|2603.4|2588.6|2601.9|2587.1|11
1737703930000|2025-01-24 07:32:10|2602.05|2587.25|2603.65|2588.85|2603.65|2588.85|2601.95|2587.15|11
1737703940000|2025-01-24 07:32:20|2603.15|2588.35|2603.15|2588.35|2603.15|2588.35|2603.15|2588.35|1
1737703950000|2025-01-24 07:32:30|2602.65|2587.85|2603.4|2588.6|2604.5|2589.7|2602.65|2587.85|12
1737703960000|2025-01-24 07:32:40|2602.9|2588.1|2602.25|2587.45|2602.9|2588.1|2602.25|2587.45|2
1737703970000|2025-01-24 07:32:50|2602.3|2587.5|2600.95|2586.15|2602.3|2587.5|2600.9|2586.1|8
1737703980000|2025-01-24 07:33:00|2600.45|2585.65|2600.05|2585.25|2600.45|2585.65|2600.05|2585.25|2
1737703990000|2025-01-24 07:33:10|2600.1|2585.3|2600.9|2586.1|2601.2|2586.4|2599.95|2585.15|5
1737704010000|2025-01-24 07:33:30|2599.95|2585.15|2601.3|2586.5|2601.3|2586.5|2599.95|2585.15|7
1737704020000|2025-01-24 07:33:40|2600.8|2586|2599.75|2584.95|2600.8|2586|2599.75|2584.95|14
1737704030000|2025-01-24 07:33:50|2599.65|2584.85|2599.6|2584.8|2599.65|2584.85|2599.6|2584.8|2
1737704040000|2025-01-24 07:34:00|2599.65|2584.85|2600.4|2585.6|2600.55|2585.75|2599.4|2584.6|12
1737704050000|2025-01-24 07:34:10|2600.55|2585.75|2600.1|2585.3|2600.7|2585.9|2599.4|2584.6|15
1737704060000|2025-01-24 07:34:20|2600.05|2585.25|2599.4|2584.6|2600.4|2585.6|2599.4|2584.6|15
1737704070000|2025-01-24 07:34:30|2599.55|2584.75|2601.45|2586.65|2601.45|2586.65|2599.45|2584.65|11
1737704080000|2025-01-24 07:34:40|2602.1|2587.3|2602.85|2588.05|2602.95|2588.15|2602.05|2587.25|10
1737704090000|2025-01-24 07:34:50|2602.8|2588|2600|2585.2|2602.8|2588|2599.9|2585.1|12
1737704100000|2025-01-24 07:35:00|2599.9|2585.1|2598.55|2583.75|2599.9|2585.1|2598.55|2583.75|14
1737704110000|2025-01-24 07:35:10|2597.9|2583.1|2598.5|2583.7|2598.75|2583.95|2597.9|2583.1|15
1737704120000|2025-01-24 07:35:20|2599|2584.2|2600.45|2585.65|2600.5|2585.7|2599|2584.2|10
1737704130000|2025-01-24 07:35:30|2600.15|2585.35|2598.75|2583.95|2600.15|2585.35|2598.75|2583.95|5
1737704140000|2025-01-24 07:35:40|2598.8|2584|2598.5|2583.7|2598.8|2584|2598.4|2583.6|12
1737704150000|2025-01-24 07:35:50|2598.45|2583.65|2598.4|2583.6|2598.45|2583.65|2598.4|2583.6|2
1737704160000|2025-01-24 07:36:00|2598.05|2583.25|2596.15|2581.35|2598.05|2583.25|2596.15|2581.35|3
1737704170000|2025-01-24 07:36:10|2596.8|2582|2600.2|2585.4|2600.2|2585.4|2596.75|2581.95|6
1737704180000|2025-01-24 07:36:20|2600.15|2585.35|2596.9|2582.1|2600.15|2585.35|2596.9|2582.1|12
1737704190000|2025-01-24 07:36:30|2596.4|2581.6|2596.4|2581.6|2596.4|2581.6|2596.4|2581.6|1
1737704200000|2025-01-24 07:36:40|2595.9|2581.1|2596.9|2582.1|2596.9|2582.1|2595.9|2581.1|2
1737704210000|2025-01-24 07:36:50|2597.4|2582.6|2596.9|2582.1|2597.65|2582.85|2596.9|2582.1|7
1737704220000|2025-01-24 07:37:00|2597.4|2582.6|2596.8|2582|2597.4|2582.6|2596.4|2581.6|19
1737704230000|2025-01-24 07:37:10|2596.6|2581.8|2598.65|2583.85|2598.65|2583.85|2595.9|2581.1|14
1737704240000|2025-01-24 07:37:20|2597.9|2583.1|2594.75|2579.95|2597.9|2583.1|2594.7|2579.9|9
1737704250000|2025-01-24 07:37:30|2594.7|2579.9|2594.8|2580|2595.3|2580.5|2594.4|2579.6|11
1737704260000|2025-01-24 07:37:40|2595.3|2580.5|2595|2580.2|2595.3|2580.5|2594.9|2580.1|5
1737704270000|2025-01-24 07:37:50|2594.5|2579.7|2594.4|2579.6|2594.5|2579.7|2593.9|2579.1|5
1737704280000|2025-01-24 07:38:00|2594.55|2579.75|2592.9|2578.1|2594.55|2579.75|2592.9|2578.1|10
1737704290000|2025-01-24 07:38:10|2592.4|2577.6|2595.65|2580.85|2595.8|2581|2592.4|2577.6|15
1737704300000|2025-01-24 07:38:20|2595.7|2580.9|2595.4|2580.6|2595.7|2580.9|2595.4|2580.6|3
1737704310000|2025-01-24 07:38:30|2595.75|2580.95|2595.9|2581.1|2596.4|2581.6|2595.75|2580.95|3
1737704320000|2025-01-24 07:38:40|2596.4|2581.6|2592.55|2577.75|2596.4|2581.6|2592.55|2577.75|7
1737704330000|2025-01-24 07:38:50|2592.4|2577.6|2590.8|2576|2592.4|2577.6|2590.55|2575.75|5
1737704350000|2025-01-24 07:39:10|2590.5|2575.7|2591.05|2576.25|2591.05|2576.25|2590.45|2575.65|5
1737704370000|2025-01-24 07:39:30|2591.9|2577.1|2593.75|2578.95|2593.75|2578.95|2591.9|2577.1|7
1737704380000|2025-01-24 07:39:40|2593.7|2578.9|2593.4|2578.6|2593.7|2578.9|2593.4|2578.6|3
1737704400000|2025-01-24 07:40:00|2592.45|2577.65|2591|2576.2|2592.45|2577.65|2591|2576.2|4
1737704410000|2025-01-24 07:40:10|2591.25|2576.45|2591.25|2576.45|2591.25|2576.45|2591.25|2576.45|1
1737704430000|2025-01-24 07:40:30|2590.75|2575.95|2590.55|2575.75|2590.75|2575.95|2590.55|2575.75|2
1737704440000|2025-01-24 07:40:40|2591.05|2576.25|2590.4|2575.6|2591.05|2576.25|2590.4|2575.6|3
1737704460000|2025-01-24 07:41:00|2590.9|2576.1|2590.4|2575.6|2591.9|2577.1|2590.4|2575.6|8
1737704470000|2025-01-24 07:41:10|2590.25|2575.45|2589.9|2575.1|2590.25|2575.45|2588.9|2574.1|7
1737704480000|2025-01-24 07:41:20|2590.4|2575.6|2590.6|2575.8|2590.6|2575.8|2590.4|2575.6|2
1737704500000|2025-01-24 07:41:40|2590.3|2575.5|2589.6|2574.8|2590.3|2575.5|2589.6|2574.8|4
1737704520000|2025-01-24 07:42:00|2589.05|2574.25|2589.4|2574.6|2589.6|2574.8|2588.9|2574.1|12
1737704530000|2025-01-24 07:42:10|2589.6|2574.8|2589.7|2574.9|2589.7|2574.9|2589.4|2574.6|11
1737704540000|2025-01-24 07:42:20|2589.6|2574.8|2589.2|2574.4|2589.6|2574.8|2589.2|2574.4|3
1737704550000|2025-01-24 07:42:30|2589|2574.2|2588.4|2573.6|2589.25|2574.45|2588.4|2573.6|6
1737704560000|2025-01-24 07:42:40|2588.75|2573.95|2588.75|2573.95|2588.75|2573.95|2588.4|2573.6|8
1737704570000|2025-01-24 07:42:50|2588.7|2573.9|2588.6|2573.8|2588.75|2573.95|2588.4|2573.6|6
1737704580000|2025-01-24 07:43:00|2588.5|2573.7|2588.5|2573.7|2588.5|2573.7|2588.5|2573.7|1
1737704590000|2025-01-24 07:43:10|2589.5|2574.7|2590.75|2575.95|2590.8|2576|2589.5|2574.7|5
1737704600000|2025-01-24 07:43:20|2590.6|2575.8|2588.4|2573.6|2590.8|2576|2588.4|2573.6|13
1737704610000|2025-01-24 07:43:30|2588.9|2574.1|2588.4|2573.6|2589|2574.2|2588.4|2573.6|11
1737704620000|2025-01-24 07:43:40|2587.95|2573.15|2587.95|2573.15|2587.95|2573.15|2587.9|2573.1|3
1737704650000|2025-01-24 07:44:10|2587.9|2573.1|2588.9|2574.1|2588.9|2574.1|2587.9|2573.1|10
1737704660000|2025-01-24 07:44:20|2588.4|2573.6|2589.4|2574.6|2589.65|2574.85|2588.4|2573.6|7
1737704670000|2025-01-24 07:44:30|2589.65|2574.85|2591.3|2576.5|2591.3|2576.5|2589.65|2574.85|3
1737704680000|2025-01-24 07:44:40|2591.55|2576.75|2592.25|2577.45|2592.25|2577.45|2591.55|2576.75|3
1737704690000|2025-01-24 07:44:50|2591.9|2577.1|2593.1|2578.3|2593.1|2578.3|2591.9|2577.1|4
1737704700000|2025-01-24 07:45:00|2593.05|2578.25|2593.4|2578.6|2593.6|2578.8|2592.9|2578.1|16
1737704710000|2025-01-24 07:45:10|2594.8|2580|2596.8|2582|2596.8|2582|2594.8|2580|7
1737704720000|2025-01-24 07:45:20|2596.4|2581.6|2596.7|2581.9|2596.8|2582|2596.4|2581.6|7
1737704730000|2025-01-24 07:45:30|2597.7|2582.9|2599.9|2585.1|2599.9|2585.1|2597.7|2582.9|5
1737704740000|2025-01-24 07:45:40|2600.8|2586|2599.4|2584.6|2601.4|2586.6|2599.4|2584.6|9
1737704750000|2025-01-24 07:45:50|2599.9|2585.1|2601.4|2586.6|2601.4|2586.6|2599.9|2585.1|5
1737704760000|2025-01-24 07:46:00|2601.9|2587.1|2601.9|2587.1|2601.9|2587.1|2601.9|2587.1|1
1737704770000|2025-01-24 07:46:10|2602.75|2587.95|2603.7|2588.9|2603.7|2588.9|2602.75|2587.95|9
1737704790000|2025-01-24 07:46:30|2608.85|2594.05|2609.9|2595.1|2609.9|2595.1|2608.85|2594.05|7
1737704800000|2025-01-24 07:46:40|2609.95|2595.15|2607.85|2593.05|2610|2595.2|2607.85|2593.05|20
1737704810000|2025-01-24 07:46:50|2606.9|2592.1|2606.9|2592.1|2606.9|2592.1|2606.4|2591.6|3
1737704820000|2025-01-24 07:47:00|2607.2|2592.4|2606.6|2591.8|2607.3|2592.5|2606.6|2591.8|7
1737704830000|2025-01-24 07:47:10|2607.3|2592.5|2607.25|2592.45|2607.45|2592.65|2606.9|2592.1|8
1737704840000|2025-01-24 07:47:20|2606.75|2591.95|2607.05|2592.25|2607.3|2592.5|2605.95|2591.15|10
1737704850000|2025-01-24 07:47:30|2606.95|2592.15|2606.2|2591.4|2607.4|2592.6|2605.9|2591.1|15
1737704860000|2025-01-24 07:47:40|2606.25|2591.45|2605.5|2590.7|2606.25|2591.45|2605.5|2590.7|4
1737704870000|2025-01-24 07:47:50|2605.1|2590.3|2603.9|2589.1|2605.1|2590.3|2603.9|2589.1|4
1737704880000|2025-01-24 07:48:00|2603.35|2588.55|2599.9|2585.1|2603.4|2588.6|2599.9|2585.1|10
1737704890000|2025-01-24 07:48:10|2600.5|2585.7|2600.5|2585.7|2600.5|2585.7|2600.45|2585.65|3
1737704900000|2025-01-24 07:48:20|2600.4|2585.6|2601.7|2586.9|2602.1|2587.3|2600.4|2585.6|8
1737704910000|2025-01-24 07:48:30|2601.9|2587.1|2601.9|2587.1|2601.9|2587.1|2601.9|2587.1|1
1737704920000|2025-01-24 07:48:40|2601.6|2586.8|2601.4|2586.6|2601.95|2587.15|2601.4|2586.6|6
1737704940000|2025-01-24 07:49:00|2602.1|2587.3|2603.55|2588.75|2603.55|2588.75|2602.05|2587.25|6
1737704950000|2025-01-24 07:49:10|2603.5|2588.7|2604.8|2590|2604.8|2590|2603.4|2588.6|18
1737704960000|2025-01-24 07:49:20|2604.55|2589.75|2602.5|2587.7|2604.55|2589.75|2602.5|2587.7|11
1737704970000|2025-01-24 07:49:30|2602.2|2587.4|2601.75|2586.95|2602.2|2587.4|2601.4|2586.6|3
1737704990000|2025-01-24 07:49:50|2601.5|2586.7|2601.5|2586.7|2601.5|2586.7|2601.5|2586.7|1
1737705000000|2025-01-24 07:50:00|2601.8|2587|2602.75|2587.95|2602.75|2587.95|2601.55|2586.75|12
1737705010000|2025-01-24 07:50:10|2602.45|2587.65|2604.7|2589.9|2604.7|2589.9|2602.45|2587.65|12
1737705020000|2025-01-24 07:50:20|2604.2|2589.4|2604.2|2589.4|2604.2|2589.4|2604.2|2589.4|1
1737705030000|2025-01-24 07:50:30|2603.15|2588.35|2602.75|2587.95|2603.15|2588.35|2602.75|2587.95|3
1737705050000|2025-01-24 07:50:50|2602.9|2588.1|2602.9|2588.1|2602.9|2588.1|2602.9|2588.1|1
1737705060000|2025-01-24 07:51:00|2602.8|2588|2602.8|2588|2602.8|2588|2602.8|2588|1
1737705070000|2025-01-24 07:51:10|2602.85|2588.05|2603.6|2588.8|2603.6|2588.8|2602.85|2588.05|6
1737705080000|2025-01-24 07:51:20|2602.95|2588.15|2602.4|2587.6|2602.95|2588.15|2602.4|2587.6|3
1737705090000|2025-01-24 07:51:30|2602.8|2588|2602.7|2587.9|2602.8|2588|2602.65|2587.85|3
1737705100000|2025-01-24 07:51:40|2602.55|2587.75|2602.8|2588|2602.8|2588|2602.4|2587.6|4
1737705110000|2025-01-24 07:51:50|2603.4|2588.6|2604.9|2590.1|2604.9|2590.1|2603.4|2588.6|10
1737705120000|2025-01-24 07:52:00|2605.15|2590.35|2606.4|2591.6|2606.4|2591.6|2605.05|2590.25|7
1737705130000|2025-01-24 07:52:10|2606.5|2591.7|2606.6|2591.8|2606.6|2591.8|2606.5|2591.7|2
1737705140000|2025-01-24 07:52:20|2607.05|2592.25|2606.4|2591.6|2607.05|2592.25|2606.4|2591.6|2
1737705150000|2025-01-24 07:52:30|2606.5|2591.7|2606.5|2591.7|2606.5|2591.7|2606.5|2591.7|1
1737705160000|2025-01-24 07:52:40|2606.4|2591.6|2605.85|2591.05|2606.4|2591.6|2605.75|2590.95|5
1737705180000|2025-01-24 07:53:00|2606.7|2591.9|2606.2|2591.4|2606.7|2591.9|2606.2|2591.4|2
1737705190000|2025-01-24 07:53:10|2606.55|2591.75|2606.55|2591.75|2606.55|2591.75|2606.55|2591.75|1
1737705220000|2025-01-24 07:53:40|2607.05|2592.25|2607.05|2592.25|2607.7|2592.9|2607.05|2592.25|4
1737705230000|2025-01-24 07:53:50|2606.25|2591.45|2606.4|2591.6|2606.4|2591.6|2606.25|2591.45|3
1737705240000|2025-01-24 07:54:00|2605.9|2591.1|2604.75|2589.95|2605.9|2591.1|2604.75|2589.95|8
1737705250000|2025-01-24 07:54:10|2604.15|2589.35|2604.15|2589.35|2604.15|2589.35|2604.15|2589.35|1
1737705270000|2025-01-24 07:54:30|2604.25|2589.45|2603.6|2588.8|2604.25|2589.45|2603.55|2588.75|4
1737705280000|2025-01-24 07:54:40|2603.65|2588.85|2605.1|2590.3|2605.1|2590.3|2603.45|2588.65|7
1737705290000|2025-01-24 07:54:50|2605|2590.2|2605.15|2590.35|2605.15|2590.35|2605|2590.2|3
1737705300000|2025-01-24 07:55:00|2605.65|2590.85|2606.4|2591.6|2606.9|2592.1|2605.65|2590.85|4
1737705310000|2025-01-24 07:55:10|2606.5|2591.7|2607.9|2593.1|2607.9|2593.1|2606.5|2591.7|4
1737705330000|2025-01-24 07:55:30|2608.55|2593.75|2608.9|2594.1|2608.9|2594.1|2608.55|2593.75|2
1737705340000|2025-01-24 07:55:40|2609.15|2594.35|2608.4|2593.6|2609.35|2594.55|2608.4|2593.6|10
1737705350000|2025-01-24 07:55:50|2608.35|2593.55|2607.6|2592.8|2608.35|2593.55|2607.6|2592.8|8
1737705360000|2025-01-24 07:56:00|2607.55|2592.75|2607.4|2592.6|2607.55|2592.75|2607.2|2592.4|5
1737705370000|2025-01-24 07:56:10|2607.15|2592.35|2607.15|2592.35|2607.15|2592.35|2607.15|2592.35|1
1737705380000|2025-01-24 07:56:20|2606.75|2591.95|2605.95|2591.15|2606.75|2591.95|2605.85|2591.05|8
1737705390000|2025-01-24 07:56:30|2606.2|2591.4|2606.2|2591.4|2606.2|2591.4|2606.2|2591.4|1
1737705400000|2025-01-24 07:56:40|2605.9|2591.1|2599.75|2584.95|2605.9|2591.1|2599.75|2584.95|13
1737705410000|2025-01-24 07:56:50|2599.65|2584.85|2599.65|2584.85|2599.65|2584.85|2599.65|2584.85|1
1737705420000|2025-01-24 07:57:00|2599.7|2584.9|2599.25|2584.45|2599.75|2584.95|2599.25|2584.45|5
1737705440000|2025-01-24 07:57:20|2598.45|2583.65|2598.65|2583.85|2598.65|2583.85|2598.45|2583.65|3
1737705450000|2025-01-24 07:57:30|2598.7|2583.9|2599.8|2585|2599.8|2585|2598.7|2583.9|4
1737705470000|2025-01-24 07:57:50|2600.3|2585.5|2600.5|2585.7|2600.5|2585.7|2600.3|2585.5|2
1737705480000|2025-01-24 07:58:00|2600.55|2585.75|2600.4|2585.6|2601.25|2586.45|2600.4|2585.6|6
1737705500000|2025-01-24 07:58:20|2600.9|2586.1|2600.4|2585.6|2601.8|2587|2600.4|2585.6|4
1737705520000|2025-01-24 07:58:40|2600.2|2585.4|2599.85|2585.05|2600.2|2585.4|2599.75|2584.95|5
1737705540000|2025-01-24 07:59:00|2598.6|2583.8|2597.8|2583|2598.7|2583.9|2597.4|2582.6|14
1737705550000|2025-01-24 07:59:10|2597.4|2582.6|2597.4|2582.6|2597.4|2582.6|2597.4|2582.6|1
1737705580000|2025-01-24 07:59:40|2599.5|2584.7|2599.9|2585.1|2599.95|2585.15|2599.45|2584.65|10
1737705590000|2025-01-24 07:59:50|2599.95|2585.15|2600.5|2585.7|2600.5|2585.7|2599.95|2585.15|7
1737705600000|2025-01-24 08:00:00|2600.75|2585.95|2598.75|2583.95|2600.75|2585.95|2598.75|2583.95|10
1737705610000|2025-01-24 08:00:10|2598.55|2583.75|2599.6|2584.8|2599.6|2584.8|2598.55|2583.75|6
1737705620000|2025-01-24 08:00:20|2599.45|2584.65|2600.4|2585.6|2600.4|2585.6|2599.4|2584.6|6
1737705630000|2025-01-24 08:00:30|2600.05|2585.25|2600.8|2586|2600.8|2586|2599.6|2584.8|15
1737705640000|2025-01-24 08:00:40|2602.6|2587.8|2601.7|2586.9|2602.6|2587.8|2601.65|2586.85|11
1737705650000|2025-01-24 08:00:50|2601.75|2586.95|2602.75|2587.95|2602.75|2587.95|2601.7|2586.9|13
1737705660000|2025-01-24 08:01:00|2603.45|2588.65|2605.05|2590.25|2605.15|2590.35|2603.45|2588.65|9
1737705670000|2025-01-24 08:01:10|2606.05|2591.25|2605.45|2590.65|2606.05|2591.25|2605.4|2590.6|8
1737705680000|2025-01-24 08:01:20|2605.4|2590.6|2605.4|2590.6|2605.5|2590.7|2605.4|2590.6|4
1737705690000|2025-01-24 08:01:30|2605.55|2590.75|2606.4|2591.6|2606.4|2591.6|2605.55|2590.75|4
1737705700000|2025-01-24 08:01:40|2606|2591.2|2604.6|2589.8|2606|2591.2|2604.6|2589.8|6
1737705710000|2025-01-24 08:01:50|2604.5|2589.7|2605.7|2590.9|2605.7|2590.9|2604.45|2589.65|8
1737705720000|2025-01-24 08:02:00|2605.75|2590.95|2601.4|2586.6|2605.75|2590.95|2601.4|2586.6|19
1737705730000|2025-01-24 08:02:10|2601.65|2586.85|2600.95|2586.15|2601.65|2586.85|2600.9|2586.1|7
1737705740000|2025-01-24 08:02:20|2601|2586.2|2600.9|2586.1|2601.4|2586.6|2600.9|2586.1|6
1737705750000|2025-01-24 08:02:30|2600.8|2586|2600.05|2585.25|2600.8|2586|2600.05|2585.25|5
1737705760000|2025-01-24 08:02:40|2600.25|2585.45|2602.1|2587.3|2602.1|2587.3|2600.25|2585.45|11
1737705770000|2025-01-24 08:02:50|2602.05|2587.25|2600.4|2585.6|2603.15|2588.35|2600.4|2585.6|24
1737705780000|2025-01-24 08:03:00|2600.35|2585.55|2600.8|2586|2600.9|2586.1|2600.35|2585.55|10
1737705790000|2025-01-24 08:03:10|2600.85|2586.05|2600.45|2585.65|2600.85|2586.05|2600.45|2585.65|2
1737705800000|2025-01-24 08:03:20|2600.15|2585.35|2599.4|2584.6|2600.15|2585.35|2598.8|2584|9
1737705810000|2025-01-24 08:03:30|2600.05|2585.25|2598.5|2583.7|2600.05|2585.25|2598.5|2583.7|12
1737705820000|2025-01-24 08:03:40|2598.05|2583.25|2597.35|2582.55|2598.1|2583.3|2597.1|2582.3|8
1737705830000|2025-01-24 08:03:50|2597.15|2582.35|2596.75|2581.95|2597.2|2582.4|2596.75|2581.95|8
1737705840000|2025-01-24 08:04:00|2596.8|2582|2596.15|2581.35|2596.85|2582.05|2596.1|2581.3|6
1737705850000|2025-01-24 08:04:10|2596.05|2581.25|2596.05|2581.25|2596.05|2581.25|2596.05|2581.25|1
1737705870000|2025-01-24 08:04:30|2595.2|2580.4|2594.55|2579.75|2595.2|2580.4|2593.85|2579.05|9
1737705880000|2025-01-24 08:04:40|2594.45|2579.65|2595.55|2580.75|2595.55|2580.75|2594.45|2579.65|7
1737705890000|2025-01-24 08:04:50|2595.95|2581.15|2594.9|2580.1|2596.3|2581.5|2594.9|2580.1|10
1737705900000|2025-01-24 08:05:00|2594.8|2580|2592.95|2578.15|2594.8|2580|2592.9|2578.1|19
1737705910000|2025-01-24 08:05:10|2593.05|2578.25|2592.95|2578.15|2593.75|2578.95|2592.9|2578.1|11
1737705920000|2025-01-24 08:05:20|2592.85|2578.05|2593.1|2578.3|2593.1|2578.3|2592.85|2578.05|2
1737705930000|2025-01-24 08:05:30|2593.2|2578.4|2594.65|2579.85|2594.65|2579.85|2593.2|2578.4|7
1737705940000|2025-01-24 08:05:40|2595.35|2580.55|2597.25|2582.45|2597.25|2582.45|2595.35|2580.55|10
1737705950000|2025-01-24 08:05:50|2597.3|2582.5|2597.65|2582.85|2597.8|2583|2597.3|2582.5|11
1737705960000|2025-01-24 08:06:00|2597.8|2583|2597.7|2582.9|2597.8|2583|2597.5|2582.7|13
1737705970000|2025-01-24 08:06:10|2597.6|2582.8|2596.95|2582.15|2597.65|2582.85|2596.95|2582.15|7
1737705980000|2025-01-24 08:06:20|2597.25|2582.45|2599.4|2584.6|2599.6|2584.8|2597.25|2582.45|10
1737705990000|2025-01-24 08:06:30|2599.6|2584.8|2599.9|2585.1|2600.5|2585.7|2599.55|2584.75|14
1737706000000|2025-01-24 08:06:40|2600.25|2585.45|2602.4|2587.6|2602.4|2587.6|2600.25|2585.45|9
1737706010000|2025-01-24 08:06:50|2602.45|2587.65|2602.75|2587.95|2602.75|2587.95|2602.4|2587.6|20
1737706020000|2025-01-24 08:07:00|2603|2588.2|2605.05|2590.25|2605.1|2590.3|2602.8|2588|14
1737706030000|2025-01-24 08:07:10|2605.1|2590.3|2604.9|2590.1|2605.4|2590.6|2604.9|2590.1|6
1737706040000|2025-01-24 08:07:20|2605.2|2590.4|2605.2|2590.4|2605.2|2590.4|2605.2|2590.4|1
1737706050000|2025-01-24 08:07:30|2606.1|2591.3|2606.1|2591.3|2606.1|2591.3|2606.1|2591.3|1
1737706060000|2025-01-24 08:07:40|2606.35|2591.55|2606.1|2591.3|2606.4|2591.6|2605.9|2591.1|7
1737706070000|2025-01-24 08:07:50|2606|2591.2|2605.9|2591.1|2606.3|2591.5|2605.85|2591.05|7
1737706080000|2025-01-24 08:08:00|2605.35|2590.55|2609.9|2595.1|2609.9|2595.1|2601.55|2586.75|16
1737706090000|2025-01-24 08:08:10|2610.4|2595.6|2608.75|2593.95|2611.3|2596.5|2608.75|2593.95|17
1737706100000|2025-01-24 08:08:20|2608.6|2593.8|2618.8|2604|2618.9|2604.1|2607.85|2593.05|13
1737706110000|2025-01-24 08:08:30|2618.4|2603.6|2617.2|2602.4|2618.4|2603.6|2617.2|2602.4|6
1737706120000|2025-01-24 08:08:40|2616.55|2601.75|2616.9|2602.1|2616.9|2602.1|2616.1|2601.3|6
1737706130000|2025-01-24 08:08:50|2617.4|2602.6|2618.4|2603.6|2618.4|2603.6|2617.15|2602.35|9
1737706140000|2025-01-24 08:09:00|2618.9|2604.1|2616.5|2601.7|2619.4|2604.6|2616.4|2601.6|18
1737706150000|2025-01-24 08:09:10|2616.55|2601.75|2616.4|2601.6|2617.05|2602.25|2616.15|2601.35|13
1737706160000|2025-01-24 08:09:20|2616.3|2601.5|2613.5|2598.7|2616.7|2601.9|2613.45|2598.65|22
1737706170000|2025-01-24 08:09:30|2613.8|2599|2611.9|2597.1|2613.8|2599|2611.9|2597.1|6
1737706180000|2025-01-24 08:09:40|2612.25|2597.45|2612.65|2597.85|2612.65|2597.85|2611.9|2597.1|8
1737706200000|2025-01-24 08:10:00|2612.75|2597.95|2609.45|2594.65|2612.75|2597.95|2608.95|2594.15|9
1737706210000|2025-01-24 08:10:10|2609.9|2595.1|2609.05|2594.25|2609.9|2595.1|2608.45|2593.65|9
1737706220000|2025-01-24 08:10:20|2608.55|2593.75|2611.05|2596.25|2611.2|2596.4|2608.4|2593.6|15
1737706230000|2025-01-24 08:10:30|2611.2|2596.4|2609.9|2595.1|2611.2|2596.4|2609.9|2595.1|4
1737706240000|2025-01-24 08:10:40|2608.9|2594.1|2608.9|2594.1|2608.9|2594.1|2608.4|2593.6|6
1737706260000|2025-01-24 08:11:00|2609.55|2594.75|2612.4|2597.6|2612.4|2597.6|2609.4|2594.6|8
1737706270000|2025-01-24 08:11:10|2611.9|2597.1|2610.35|2595.55|2612.2|2597.4|2610.35|2595.55|7
1737706280000|2025-01-24 08:11:20|2610.4|2595.6|2612.8|2598|2612.8|2598|2610.4|2595.6|9
1737706290000|2025-01-24 08:11:30|2613.1|2598.3|2613.1|2598.3|2613.1|2598.3|2613.1|2598.3|1
1737706300000|2025-01-24 08:11:40|2612.6|2597.8|2614.1|2599.3|2614.15|2599.35|2612.6|2597.8|5
1737706310000|2025-01-24 08:11:50|2614.55|2599.75|2614.1|2599.3|2614.65|2599.85|2614.1|2599.3|4
1737706320000|2025-01-24 08:12:00|2613.9|2599.1|2617.4|2602.6|2617.75|2602.95|2613.9|2599.1|22
1737706330000|2025-01-24 08:12:10|2617.65|2602.85|2617.4|2602.6|2617.7|2602.9|2616.9|2602.1|8
1737706340000|2025-01-24 08:12:20|2616.9|2602.1|2615.9|2601.1|2616.9|2602.1|2615.9|2601.1|8
1737706350000|2025-01-24 08:12:30|2615.4|2600.6|2615.9|2601.1|2615.9|2601.1|2614.4|2599.6|7
1737706360000|2025-01-24 08:12:40|2615.75|2600.95|2616.05|2601.25|2616.05|2601.25|2615.4|2600.6|8
1737706370000|2025-01-24 08:12:50|2616.95|2602.15|2622.15|2607.35|2622.15|2607.35|2616.95|2602.15|8
1737706380000|2025-01-24 08:13:00|2622.4|2607.6|2621.3|2606.5|2622.4|2607.6|2621.1|2606.3|8
1737706390000|2025-01-24 08:13:10|2621.4|2606.6|2621.4|2606.6|2621.4|2606.6|2621.4|2606.6|1
1737706400000|2025-01-24 08:13:20|2621.5|2606.7|2622.4|2607.6|2622.4|2607.6|2621.5|2606.7|7
1737706410000|2025-01-24 08:13:30|2622.7|2607.9|2622.85|2608.05|2622.9|2608.1|2622.25|2607.45|20
1737706420000|2025-01-24 08:13:40|2622.9|2608.1|2622.9|2608.1|2623.7|2608.9|2622.9|2608.1|7
1737706430000|2025-01-24 08:13:50|2622.65|2607.85|2622.65|2607.85|2622.65|2607.85|2622.55|2607.75|3
1737706450000|2025-01-24 08:14:10|2621.55|2606.75|2621.75|2606.95|2621.9|2607.1|2621.55|2606.75|7
1737706460000|2025-01-24 08:14:20|2621.85|2607.05|2620.15|2605.35|2621.85|2607.05|2620.15|2605.35|5
1737706470000|2025-01-24 08:14:30|2618.65|2603.85|2619|2604.2|2619|2604.2|2617.9|2603.1|8
1737706480000|2025-01-24 08:14:40|2619.45|2604.65|2618.4|2603.6|2619.9|2605.1|2618.4|2603.6|7
1737706490000|2025-01-24 08:14:50|2618.75|2603.95|2619.4|2604.6|2620.4|2605.6|2618.4|2603.6|9
1737706500000|2025-01-24 08:15:00|2618.4|2603.6|2615.8|2601|2618.4|2603.6|2614.55|2599.75|16
1737706510000|2025-01-24 08:15:10|2616.3|2601.5|2616.9|2602.1|2617.2|2602.4|2616.3|2601.5|4
1737706520000|2025-01-24 08:15:20|2617.5|2602.7|2617.7|2602.9|2618.4|2603.6|2617.4|2602.6|10
1737706530000|2025-01-24 08:15:30|2618.55|2603.75|2620.4|2605.6|2620.4|2605.6|2618.55|2603.75|4
1737706550000|2025-01-24 08:15:50|2620.25|2605.45|2619.65|2604.85|2620.25|2605.45|2618.9|2604.1|5
1737706560000|2025-01-24 08:16:00|2619.4|2604.6|2618.4|2603.6|2619.4|2604.6|2618.4|2603.6|4
1737706570000|2025-01-24 08:16:10|2618.65|2603.85|2619.55|2604.75|2619.55|2604.75|2618.4|2603.6|8
1737706580000|2025-01-24 08:16:20|2620.8|2606|2620.95|2606.15|2621.2|2606.4|2620.8|2606|3
1737706590000|2025-01-24 08:16:30|2621.9|2607.1|2621.25|2606.45|2621.9|2607.1|2620.4|2605.6|6
1737706600000|2025-01-24 08:16:40|2621.7|2606.9|2622.2|2607.4|2622.2|2607.4|2621.65|2606.85|6
1737706610000|2025-01-24 08:16:50|2622.3|2607.5|2621.4|2606.6|2623.2|2608.4|2621.4|2606.6|10
1737706620000|2025-01-24 08:17:00|2620.95|2606.15|2621.55|2606.75|2622.05|2607.25|2620.95|2606.15|4
1737706630000|2025-01-24 08:17:10|2621.15|2606.35|2621.55|2606.75|2621.6|2606.8|2621.15|2606.35|3
1737706640000|2025-01-24 08:17:20|2622.05|2607.25|2622.1|2607.3|2622.1|2607.3|2621.9|2607.1|4
1737706650000|2025-01-24 08:17:30|2620.9|2606.1|2621.55|2606.75|2621.55|2606.75|2620.6|2605.8|6
1737706660000|2025-01-24 08:17:40|2622.05|2607.25|2622.05|2607.25|2622.05|2607.25|2622.05|2607.25|1
1737706680000|2025-01-24 08:18:00|2621.45|2606.65|2621.65|2606.85|2621.65|2606.85|2621.45|2606.65|2
1737706690000|2025-01-24 08:18:10|2621.25|2606.45|2622.9|2608.1|2622.9|2608.1|2621.25|2606.45|7
1737706710000|2025-01-24 08:18:30|2623.65|2608.85|2622.75|2607.95|2623.65|2608.85|2622.75|2607.95|8
1737706720000|2025-01-24 08:18:40|2622.7|2607.9|2623.8|2609|2623.8|2609|2622.7|2607.9|4
1737706730000|2025-01-24 08:18:50|2623.65|2608.85|2624.1|2609.3|2624.3|2609.5|2623.45|2608.65|8
1737706740000|2025-01-24 08:19:00|2624.15|2609.35|2624.5|2609.7|2624.6|2609.8|2624.1|2609.3|15
1737706750000|2025-01-24 08:19:10|2624.4|2609.6|2625.1|2610.3|2625.1|2610.3|2624.4|2609.6|3
1737706760000|2025-01-24 08:19:20|2625.7|2610.9|2626.15|2611.35|2626.15|2611.35|2625.65|2610.85|3
1737706780000|2025-01-24 08:19:40|2626.3|2611.5|2626.1|2611.3|2626.4|2611.6|2625.95|2611.15|7
1737706790000|2025-01-24 08:19:50|2626|2611.2|2625.9|2611.1|2626.3|2611.5|2625.9|2611.1|9
1737706800000|2025-01-24 08:20:00|2626|2611.2|2628|2613.2|2628.4|2613.6|2626|2611.2|10
1737706820000|2025-01-24 08:20:20|2626.65|2611.85|2625.05|2610.25|2626.65|2611.85|2625.05|2610.25|2
1737706830000|2025-01-24 08:20:30|2624.9|2610.1|2626.8|2612|2626.9|2612.1|2624.9|2610.1|7
1737706840000|2025-01-24 08:20:40|2627.3|2612.5|2625.9|2611.1|2627.3|2612.5|2625.9|2611.1|6
1737706860000|2025-01-24 08:21:00|2625.6|2610.8|2628.9|2614.1|2629.4|2614.6|2625.6|2610.8|7
1737706870000|2025-01-24 08:21:10|2628.7|2613.9|2629.4|2614.6|2629.4|2614.6|2628.55|2613.75|6
1737706880000|2025-01-24 08:21:20|2628.9|2614.1|2627.9|2613.1|2628.9|2614.1|2627.9|2613.1|3
1737706890000|2025-01-24 08:21:30|2627.95|2613.15|2626.9|2612.1|2628.3|2613.5|2626.9|2612.1|5
1737706900000|2025-01-24 08:21:40|2625.9|2611.1|2627.75|2612.95|2627.9|2613.1|2625.9|2611.1|6
1737706910000|2025-01-24 08:21:50|2627.95|2613.15|2635.2|2620.4|2635.4|2620.6|2627.95|2613.15|8
1737706920000|2025-01-24 08:22:00|2634.9|2620.1|2631.4|2616.6|2634.9|2620.1|2631.4|2616.6|9
1737706930000|2025-01-24 08:22:10|2631.9|2617.1|2631.9|2617.1|2631.9|2617.1|2631.8|2617|3
1737706940000|2025-01-24 08:22:20|2632.4|2617.6|2635.9|2621.1|2635.9|2621.1|2632.4|2617.6|9
1737706950000|2025-01-24 08:22:30|2636.4|2621.6|2636.4|2621.6|2636.4|2621.6|2635.6|2620.8|5
1737706960000|2025-01-24 08:22:40|2636.65|2621.85|2636.5|2621.7|2636.9|2622.1|2636.05|2621.25|13
1737706970000|2025-01-24 08:22:50|2636.4|2621.6|2637.4|2622.6|2637.4|2622.6|2636.35|2621.55|9
1737706980000|2025-01-24 08:23:00|2637.55|2622.75|2638.5|2623.7|2638.5|2623.7|2637.55|2622.75|6
1737706990000|2025-01-24 08:23:10|2638.7|2623.9|2639.4|2624.6|2639.9|2625.1|2638.7|2623.9|5
1737707000000|2025-01-24 08:23:20|2638.85|2624.05|2638.75|2623.95|2639|2624.2|2638.75|2623.95|4
1737707010000|2025-01-24 08:23:30|2637.85|2623.05|2636.4|2621.6|2637.85|2623.05|2636.4|2621.6|18
1737707020000|2025-01-24 08:23:40|2635.9|2621.1|2636.6|2621.8|2636.6|2621.8|2635.4|2620.6|4
1737707030000|2025-01-24 08:23:50|2637.1|2622.3|2639|2624.2|2639|2624.2|2637.1|2622.3|4
1737707040000|2025-01-24 08:24:00|2638.5|2623.7|2636.95|2622.15|2638.5|2623.7|2636.9|2622.1|7
1737707050000|2025-01-24 08:24:10|2636.9|2622.1|2634.4|2619.6|2637.4|2622.6|2634.2|2619.4|12
1737707060000|2025-01-24 08:24:20|2634.2|2619.4|2634.75|2619.95|2634.75|2619.95|2633.6|2618.8|14
1737707070000|2025-01-24 08:24:30|2635.25|2620.45|2637.6|2622.8|2637.6|2622.8|2634.65|2619.85|11
1737707080000|2025-01-24 08:24:40|2637.65|2622.85|2637.4|2622.6|2638.15|2623.35|2637.4|2622.6|7
1737707090000|2025-01-24 08:24:50|2637.8|2623|2638.05|2623.25|2638.3|2623.5|2637.8|2623|4
1737707100000|2025-01-24 08:25:00|2637.9|2623.1|2638.15|2623.35|2638.25|2623.45|2637.9|2623.1|8
1737707110000|2025-01-24 08:25:10|2638.25|2623.45|2638.15|2623.35|2638.25|2623.45|2637.9|2623.1|7
1737707120000|2025-01-24 08:25:20|2638.5|2623.7|2637.9|2623.1|2638.5|2623.7|2637.9|2623.1|3
1737707130000|2025-01-24 08:25:30|2638.5|2623.7|2639.4|2624.6|2639.9|2625.1|2638.4|2623.6|6
1737707140000|2025-01-24 08:25:40|2639.9|2625.1|2642.4|2627.6|2642.4|2627.6|2639.9|2625.1|16
1737707150000|2025-01-24 08:25:50|2642.75|2627.95|2642.65|2627.85|2643.4|2628.6|2642.5|2627.7|9
1737707160000|2025-01-24 08:26:00|2642.45|2627.65|2642.5|2627.7|2643.15|2628.35|2641.4|2626.6|13
1737707170000|2025-01-24 08:26:10|2642.2|2627.4|2641.4|2626.6|2642.2|2627.4|2638.5|2623.7|14
1737707180000|2025-01-24 08:26:20|2640.9|2626.1|2640.9|2626.1|2641.9|2627.1|2640.4|2625.6|9
1737707190000|2025-01-24 08:26:30|2641.9|2627.1|2640.6|2625.8|2642.65|2627.85|2639.9|2625.1|16
1737707200000|2025-01-24 08:26:40|2640.5|2625.7|2639.15|2624.35|2640.9|2626.1|2639.15|2624.35|7
1737707210000|2025-01-24 08:26:50|2639.9|2625.1|2639.05|2624.25|2640.4|2625.6|2639.05|2624.25|8
1737707220000|2025-01-24 08:27:00|2638.05|2623.25|2640.2|2625.4|2641.4|2626.6|2638.05|2623.25|16
1737707230000|2025-01-24 08:27:10|2640|2625.2|2640.1|2625.3|2640.1|2625.3|2639.7|2624.9|12
1737707240000|2025-01-24 08:27:20|2640.55|2625.75|2634.4|2619.6|2640.7|2625.9|2634.4|2619.6|22
1737707250000|2025-01-24 08:27:30|2634.7|2619.9|2636.4|2621.6|2636.5|2621.7|2634.6|2619.8|11
1737707260000|2025-01-24 08:27:40|2636.5|2621.7|2638.15|2623.35|2638.35|2623.55|2636.5|2621.7|13
1737707270000|2025-01-24 08:27:50|2638.1|2623.3|2639.75|2624.95|2639.75|2624.95|2638.1|2623.3|15
1737707280000|2025-01-24 08:28:00|2639.25|2624.45|2639.4|2624.6|2639.4|2624.6|2638.9|2624.1|5
1737707290000|2025-01-24 08:28:10|2639.7|2624.9|2640.45|2625.65|2640.8|2626|2639|2624.2|14
1737707300000|2025-01-24 08:28:20|2639.9|2625.1|2638.4|2623.6|2639.9|2625.1|2638.4|2623.6|12
1737707310000|2025-01-24 08:28:30|2638.8|2624|2639.75|2624.95|2639.75|2624.95|2638.4|2623.6|9
1737707330000|2025-01-24 08:28:50|2640.25|2625.45|2640.9|2626.1|2641.1|2626.3|2640.25|2625.45|4
1737707340000|2025-01-24 08:29:00|2640.4|2625.6|2641.25|2626.45|2641.25|2626.45|2640.4|2625.6|6
1737707350000|2025-01-24 08:29:10|2641.15|2626.35|2642.15|2627.35|2642.15|2627.35|2641.15|2626.35|2
1737707370000|2025-01-24 08:29:30|2642.9|2628.1|2642.9|2628.1|2642.9|2628.1|2642.9|2628.1|1
1737707380000|2025-01-24 08:29:40|2643.15|2628.35|2646.4|2631.6|2646.4|2631.6|2643.15|2628.35|4
1737707390000|2025-01-24 08:29:50|2645.9|2631.1|2645.9|2631.1|2645.9|2631.1|2645.9|2631.1|1
1737707400000|2025-01-24 08:30:00|2645.4|2630.6|2645.4|2630.6|2645.4|2630.6|2641.15|2626.35|16
1737707410000|2025-01-24 08:30:10|2645.1|2630.3|2646.9|2632.1|2646.9|2632.1|2645.1|2630.3|8
1737707420000|2025-01-24 08:30:20|2647.4|2632.6|2646.3|2631.5|2647.4|2632.6|2646.3|2631.5|4
1737707430000|2025-01-24 08:30:30|2645.9|2631.1|2645.1|2630.3|2645.9|2631.1|2644.8|2630|9
1737707440000|2025-01-24 08:30:40|2645.4|2630.6|2645|2630.2|2645.4|2630.6|2644.5|2629.7|9
1737707450000|2025-01-24 08:30:50|2645.45|2630.65|2645.25|2630.45|2646.4|2631.6|2645.25|2630.45|12
1737707460000|2025-01-24 08:31:00|2645.2|2630.4|2641.25|2626.45|2645.2|2630.4|2639.25|2624.45|14
1737707470000|2025-01-24 08:31:10|2642.75|2627.95|2639.4|2624.6|2642.9|2628.1|2639.4|2624.6|15
1737707480000|2025-01-24 08:31:20|2638.9|2624.1|2636.9|2622.1|2638.9|2624.1|2636.9|2622.1|7
1737707490000|2025-01-24 08:31:30|2637.3|2622.5|2639.4|2624.6|2639.6|2624.8|2636.4|2621.6|17
1737707500000|2025-01-24 08:31:40|2639.55|2624.75|2639.5|2624.7|2639.75|2624.95|2639.4|2624.6|7
1737707510000|2025-01-24 08:31:50|2640.1|2625.3|2640.9|2626.1|2641.8|2627|2639.9|2625.1|13
1737707520000|2025-01-24 08:32:00|2639.9|2625.1|2638.4|2623.6|2639.9|2625.1|2638.4|2623.6|9
1737707530000|2025-01-24 08:32:10|2637.9|2623.1|2635.4|2620.6|2637.9|2623.1|2635.4|2620.6|13
1737707540000|2025-01-24 08:32:20|2635.55|2620.75|2635.3|2620.5|2635.55|2620.75|2634.9|2620.1|10
1737707550000|2025-01-24 08:32:30|2635.8|2621|2637.15|2622.35|2637.15|2622.35|2635.8|2621|19
1737707560000|2025-01-24 08:32:40|2637.3|2622.5|2636.9|2622.1|2637.7|2622.9|2636.4|2621.6|7
1737707570000|2025-01-24 08:32:50|2637.4|2622.6|2637.45|2622.65|2637.55|2622.75|2636.9|2622.1|5
1737707590000|2025-01-24 08:33:10|2645.3|2630.5|2645.3|2630.5|2645.3|2630.5|2644.95|2630.15|4
1737707600000|2025-01-24 08:33:20|2645.25|2630.45|2645.9|2631.1|2646.9|2632.1|2645|2630.2|9
1737707610000|2025-01-24 08:33:30|2646.15|2631.35|2646.4|2631.6|2646.4|2631.6|2643.4|2628.6|15
1737707620000|2025-01-24 08:33:40|2645.4|2630.6|2643.9|2629.1|2645.4|2630.6|2642.95|2628.15|8
1737707630000|2025-01-24 08:33:50|2644.4|2629.6|2643.4|2628.6|2644.4|2629.6|2643.4|2628.6|6
1737707640000|2025-01-24 08:34:00|2643.75|2628.95|2641.9|2627.1|2643.75|2628.95|2641.9|2627.1|11
1737707650000|2025-01-24 08:34:10|2641.4|2626.6|2642.4|2627.6|2642.75|2627.95|2641.4|2626.6|12
1737707660000|2025-01-24 08:34:20|2641.9|2627.1|2640.4|2625.6|2641.9|2627.1|2640.4|2625.6|5
1737707670000|2025-01-24 08:34:30|2640.85|2626.05|2640.9|2626.1|2641.25|2626.45|2640.4|2625.6|12
1737707680000|2025-01-24 08:34:40|2641.7|2626.9|2639.9|2625.1|2641.7|2626.9|2639.9|2625.1|8
1737707690000|2025-01-24 08:34:50|2640.3|2625.5|2640.4|2625.6|2640.7|2625.9|2640.3|2625.5|8
1737707700000|2025-01-24 08:35:00|2640.7|2625.9|2641.4|2626.6|2642.3|2627.5|2640.4|2625.6|16
1737707710000|2025-01-24 08:35:10|2641.75|2626.95|2643.5|2628.7|2644.4|2629.6|2641.4|2626.6|23
1737707720000|2025-01-24 08:35:20|2643.4|2628.6|2648.65|2633.85|2648.65|2633.85|2642.9|2628.1|16
1737707730000|2025-01-24 08:35:30|2648.55|2633.75|2648.9|2634.1|2648.9|2634.1|2647.6|2632.8|8
1737707740000|2025-01-24 08:35:40|2648.4|2633.6|2648.4|2633.6|2648.4|2633.6|2648.4|2633.6|1
1737707750000|2025-01-24 08:35:50|2648.45|2633.65|2648.55|2633.75|2648.8|2634|2648.4|2633.6|9
1737707760000|2025-01-24 08:36:00|2648.45|2633.65|2645.9|2631.1|2648.8|2634|2645.9|2631.1|14
1737707770000|2025-01-24 08:36:10|2645.4|2630.6|2645.7|2630.9|2645.75|2630.95|2645.1|2630.3|12
1737707790000|2025-01-24 08:36:30|2644.7|2629.9|2642.4|2627.6|2644.7|2629.9|2642.4|2627.6|3
1737707800000|2025-01-24 08:36:40|2642.65|2627.85|2641.9|2627.1|2642.75|2627.95|2641.9|2627.1|12
1737707810000|2025-01-24 08:36:50|2641.65|2626.85|2641.9|2627.1|2642.2|2627.4|2641.55|2626.75|6
1737707820000|2025-01-24 08:37:00|2642.4|2627.6|2642.85|2628.05|2643.9|2629.1|2642.4|2627.6|9
1737707830000|2025-01-24 08:37:10|2642.65|2627.85|2641.4|2626.6|2642.7|2627.9|2641.4|2626.6|14
1737707840000|2025-01-24 08:37:20|2640.9|2626.1|2640.4|2625.6|2640.9|2626.1|2640.25|2625.45|8
1737707850000|2025-01-24 08:37:30|2640|2625.2|2638.65|2623.85|2640|2625.2|2638.65|2623.85|15
1737707860000|2025-01-24 08:37:40|2639.15|2624.35|2637.7|2622.9|2639.15|2624.35|2637.7|2622.9|11
1737707870000|2025-01-24 08:37:50|2637.5|2622.7|2637.35|2622.55|2637.6|2622.8|2637.2|2622.4|9
1737707880000|2025-01-24 08:38:00|2637.2|2622.4|2637.25|2622.45|2637.9|2623.1|2637.1|2622.3|11
1737707890000|2025-01-24 08:38:10|2637.15|2622.35|2639.65|2624.85|2639.7|2624.9|2637.15|2622.35|13
1737707900000|2025-01-24 08:38:20|2639.45|2624.65|2639.4|2624.6|2639.9|2625.1|2639.4|2624.6|4
1737707910000|2025-01-24 08:38:30|2639.9|2625.1|2639.9|2625.1|2640.1|2625.3|2639.65|2624.85|7
1737707920000|2025-01-24 08:38:40|2640.4|2625.6|2639.9|2625.1|2640.4|2625.6|2639.9|2625.1|14
1737707930000|2025-01-24 08:38:50|2639.55|2624.75|2639.55|2624.75|2640.05|2625.25|2639.55|2624.75|16
1737707940000|2025-01-24 08:39:00|2639.5|2624.7|2639.9|2625.1|2640.4|2625.6|2638.9|2624.1|15
1737707950000|2025-01-24 08:39:10|2639.4|2624.6|2640.4|2625.6|2640.4|2625.6|2639.4|2624.6|8
1737707960000|2025-01-24 08:39:20|2640.05|2625.25|2640.05|2625.25|2640.05|2625.25|2640.05|2625.25|1
1737707980000|2025-01-24 08:39:40|2640.45|2625.65|2640.05|2625.25|2640.45|2625.65|2640.05|2625.25|4
1737707990000|2025-01-24 08:39:50|2640.8|2626|2641.65|2626.85|2641.65|2626.85|2640.8|2626|2
1737708000000|2025-01-24 08:40:00|2641.2|2626.4|2640.65|2625.85|2642|2627.2|2640.15|2625.35|8
1737708010000|2025-01-24 08:40:10|2640.9|2626.1|2640.9|2626.1|2641.4|2626.6|2640.9|2626.1|7
1737708020000|2025-01-24 08:40:20|2640.4|2625.6|2640.7|2625.9|2640.8|2626|2639.4|2624.6|10
1737708030000|2025-01-24 08:40:30|2639.9|2625.1|2640.4|2625.6|2640.4|2625.6|2639.9|2625.1|2
1737708040000|2025-01-24 08:40:40|2639.9|2625.1|2636.65|2621.85|2639.9|2625.1|2636.4|2621.6|14
1737708050000|2025-01-24 08:40:50|2636.45|2621.65|2633.2|2618.4|2636.65|2621.85|2632.9|2618.1|19
1737708060000|2025-01-24 08:41:00|2633.55|2618.75|2632.4|2617.6|2633.55|2618.75|2632.4|2617.6|8
1737708070000|2025-01-24 08:41:10|2632.55|2617.75|2631.9|2617.1|2633.25|2618.45|2631.9|2617.1|7
1737708080000|2025-01-24 08:41:20|2630.4|2615.6|2629.9|2615.1|2630.4|2615.6|2629.9|2615.1|2
1737708090000|2025-01-24 08:41:30|2628.9|2614.1|2628.9|2614.1|2628.9|2614.1|2628.9|2614.1|1
1737708100000|2025-01-24 08:41:40|2629.2|2614.4|2630.4|2615.6|2630.4|2615.6|2629|2614.2|12
1737708110000|2025-01-24 08:41:50|2629.9|2615.1|2629.4|2614.6|2629.9|2615.1|2629.4|2614.6|2
1737708120000|2025-01-24 08:42:00|2628.9|2614.1|2627.9|2613.1|2628.9|2614.1|2627.9|2613.1|4
1737708140000|2025-01-24 08:42:20|2628.4|2613.6|2628.4|2613.6|2628.65|2613.85|2628.4|2613.6|3
1737708150000|2025-01-24 08:42:30|2628.15|2613.35|2629.4|2614.6|2629.4|2614.6|2627.9|2613.1|15
1737708160000|2025-01-24 08:42:40|2629.9|2615.1|2629.9|2615.1|2629.9|2615.1|2629.9|2615.1|1
1737708180000|2025-01-24 08:43:00|2628.75|2613.95|2628.4|2613.6|2628.8|2614|2628.4|2613.6|4
1737708190000|2025-01-24 08:43:10|2628.7|2613.9|2630.4|2615.6|2630.7|2615.9|2628.7|2613.9|16
1737708200000|2025-01-24 08:43:20|2630.9|2616.1|2630.5|2615.7|2630.9|2616.1|2630.4|2615.6|5
1737708210000|2025-01-24 08:43:30|2630.3|2615.5|2630.25|2615.45|2630.9|2616.1|2629.9|2615.1|16
1737708220000|2025-01-24 08:43:40|2629.9|2615.1|2630.4|2615.6|2630.8|2616|2629.55|2614.75|14
1737708230000|2025-01-24 08:43:50|2629.9|2615.1|2629.9|2615.1|2629.9|2615.1|2629.15|2614.35|16
1737708240000|2025-01-24 08:44:00|2629.5|2614.7|2628.55|2613.75|2629.5|2614.7|2628.55|2613.75|5
1737708250000|2025-01-24 08:44:10|2628.25|2613.45|2628.9|2614.1|2628.9|2614.1|2628.15|2613.35|4
1737708260000|2025-01-24 08:44:20|2628.8|2614|2628.65|2613.85|2629.9|2615.1|2628.55|2613.75|16
1737708270000|2025-01-24 08:44:30|2629|2614.2|2628.95|2614.15|2629|2614.2|2628.95|2614.15|2
1737708280000|2025-01-24 08:44:40|2628.85|2614.05|2626.8|2612|2628.85|2614.05|2626.4|2611.6|18
1737708290000|2025-01-24 08:44:50|2626.5|2611.7|2626.9|2612.1|2627.05|2612.25|2626.4|2611.6|11
1737708300000|2025-01-24 08:45:00|2627.05|2612.25|2628.3|2613.5|2628.4|2613.6|2626.9|2612.1|17
1737708310000|2025-01-24 08:45:10|2628.9|2614.1|2630.45|2615.65|2631.55|2616.75|2628.4|2613.6|19
1737708320000|2025-01-24 08:45:20|2631.2|2616.4|2632.55|2617.75|2632.55|2617.75|2630.95|2616.15|6
1737708330000|2025-01-24 08:45:30|2632.15|2617.35|2631.05|2616.25|2632.15|2617.35|2630.95|2616.15|8
1737708340000|2025-01-24 08:45:40|2631.2|2616.4|2628.85|2614.05|2631.2|2616.4|2628.85|2614.05|7
1737708350000|2025-01-24 08:45:50|2628.9|2614.1|2627.95|2613.15|2628.9|2614.1|2627.55|2612.75|18
1737708360000|2025-01-24 08:46:00|2627.8|2613|2627.65|2612.85|2627.8|2613|2627.65|2612.85|2
1737708370000|2025-01-24 08:46:10|2627.15|2612.35|2626.4|2611.6|2627.15|2612.35|2626.25|2611.45|3
1737708380000|2025-01-24 08:46:20|2626.15|2611.35|2625.9|2611.1|2626.9|2612.1|2625.9|2611.1|11
1737708390000|2025-01-24 08:46:30|2624.9|2610.1|2624.9|2610.1|2625.05|2610.25|2624.9|2610.1|4
1737708400000|2025-01-24 08:46:40|2625.4|2610.6|2627.5|2612.7|2627.7|2612.9|2625.4|2610.6|16
1737708410000|2025-01-24 08:46:50|2627.7|2612.9|2627.9|2613.1|2628.9|2614.1|2627.4|2612.6|9
1737708420000|2025-01-24 08:47:00|2627.7|2612.9|2627.4|2612.6|2628.7|2613.9|2627.4|2612.6|11
1737708430000|2025-01-24 08:47:10|2626.95|2612.15|2628.5|2613.7|2628.5|2613.7|2626.9|2612.1|10
1737708440000|2025-01-24 08:47:20|2628.3|2613.5|2628.5|2613.7|2628.75|2613.95|2628.3|2613.5|5
1737708450000|2025-01-24 08:47:30|2628.8|2614|2629.3|2614.5|2629.4|2614.6|2628.65|2613.85|13
1737708460000|2025-01-24 08:47:40|2630.3|2615.5|2630.3|2615.5|2630.3|2615.5|2630.3|2615.5|1
1737708470000|2025-01-24 08:47:50|2630.45|2615.65|2631.9|2617.1|2631.9|2617.1|2630.45|2615.65|12
1737708480000|2025-01-24 08:48:00|2631.7|2616.9|2631.8|2617|2631.8|2617|2630.9|2616.1|15
1737708490000|2025-01-24 08:48:10|2631.65|2616.85|2631.4|2616.6|2631.7|2616.9|2631.4|2616.6|5
1737708500000|2025-01-24 08:48:20|2630.9|2616.1|2630.9|2616.1|2631.4|2616.6|2630.9|2616.1|7
1737708510000|2025-01-24 08:48:30|2631.2|2616.4|2630.9|2616.1|2631.3|2616.5|2630.9|2616.1|10
1737708520000|2025-01-24 08:48:40|2630.6|2615.8|2630.75|2615.95|2630.75|2615.95|2629.9|2615.1|4
1737708540000|2025-01-24 08:49:00|2630.5|2615.7|2631.4|2616.6|2631.7|2616.9|2630.5|2615.7|11
1737708550000|2025-01-24 08:49:10|2631.65|2616.85|2631.65|2616.85|2631.65|2616.85|2631.55|2616.75|5
1737708560000|2025-01-24 08:49:20|2632.9|2618.1|2632.9|2618.1|2632.9|2618.1|2632.9|2618.1|1
1737708570000|2025-01-24 08:49:30|2633.4|2618.6|2639.9|2625.1|2641.4|2626.6|2633.4|2618.6|17
1737708580000|2025-01-24 08:49:40|2638.9|2624.1|2637.9|2623.1|2638.9|2624.1|2637.9|2623.1|3
1737708590000|2025-01-24 08:49:50|2638.35|2623.55|2638.4|2623.6|2638.5|2623.7|2638.35|2623.55|4
1737708600000|2025-01-24 08:50:00|2637.9|2623.1|2637.9|2623.1|2638.4|2623.6|2637.3|2622.5|14
1737708610000|2025-01-24 08:50:10|2638.9|2624.1|2640.9|2626.1|2640.9|2626.1|2638.9|2624.1|8
1737708620000|2025-01-24 08:50:20|2641.4|2626.6|2640.1|2625.3|2641.4|2626.6|2640.1|2625.3|6
1737708630000|2025-01-24 08:50:30|2640.6|2625.8|2638.75|2623.95|2640.6|2625.8|2638.75|2623.95|12
1737708640000|2025-01-24 08:50:40|2638.4|2623.6|2638.4|2623.6|2638.4|2623.6|2637.9|2623.1|3
1737708650000|2025-01-24 08:50:50|2637.9|2623.1|2637.4|2622.6|2637.9|2623.1|2637.4|2622.6|2
1737708660000|2025-01-24 08:51:00|2636.9|2622.1|2638.4|2623.6|2638.4|2623.6|2636.4|2621.6|3
1737708670000|2025-01-24 08:51:10|2638.3|2623.5|2637.4|2622.6|2638.3|2623.5|2637.4|2622.6|11
1737708680000|2025-01-24 08:51:20|2637.9|2623.1|2638.8|2624|2639.9|2625.1|2637.9|2623.1|5
1737708690000|2025-01-24 08:51:30|2638.3|2623.5|2637.95|2623.15|2638.3|2623.5|2637.4|2622.6|8
1737708700000|2025-01-24 08:51:40|2638.4|2623.6|2640.4|2625.6|2640.4|2625.6|2638.4|2623.6|3
1737708710000|2025-01-24 08:51:50|2640.9|2626.1|2642.4|2627.6|2642.4|2627.6|2640.4|2625.6|12
1737708720000|2025-01-24 08:52:00|2642.2|2627.4|2642.4|2627.6|2643.4|2628.6|2642.05|2627.25|13
1737708730000|2025-01-24 08:52:10|2641|2626.2|2639.4|2624.6|2641|2626.2|2639.4|2624.6|7
1737708740000|2025-01-24 08:52:20|2639.5|2624.7|2639.3|2624.5|2639.6|2624.8|2639.3|2624.5|4
1737708770000|2025-01-24 08:52:50|2638.9|2624.1|2638.55|2623.75|2639.3|2624.5|2638.55|2623.75|14
1737708780000|2025-01-24 08:53:00|2638.6|2623.8|2637.95|2623.15|2638.85|2624.05|2637.95|2623.15|8
1737708790000|2025-01-24 08:53:10|2637.85|2623.05|2637.85|2623.05|2638|2623.2|2637.85|2623.05|3
1737708800000|2025-01-24 08:53:20|2637.6|2622.8|2637|2622.2|2637.6|2622.8|2636.65|2621.85|8
1737708810000|2025-01-24 08:53:30|2636.9|2622.1|2636.9|2622.1|2636.9|2622.1|2636.9|2622.1|1
1737708820000|2025-01-24 08:53:40|2637.15|2622.35|2637.4|2622.6|2637.4|2622.6|2637.15|2622.35|2
1737708830000|2025-01-24 08:53:50|2637.9|2623.1|2636.9|2622.1|2638.9|2624.1|2636.9|2622.1|16
1737708840000|2025-01-24 08:54:00|2636.65|2621.85|2637.3|2622.5|2637.3|2622.5|2635.9|2621.1|7
1737708850000|2025-01-24 08:54:10|2637.9|2623.1|2638.4|2623.6|2638.6|2623.8|2637.4|2622.6|9
1737708860000|2025-01-24 08:54:20|2637.95|2623.15|2637.5|2622.7|2637.95|2623.15|2637.5|2622.7|3
1737708870000|2025-01-24 08:54:30|2637.3|2622.5|2637.15|2622.35|2637.3|2622.5|2636.8|2622|4
1737708880000|2025-01-24 08:54:40|2637.25|2622.45|2637.25|2622.45|2637.25|2622.45|2637.25|2622.45|1
1737708890000|2025-01-24 08:54:50|2637|2622.2|2637.2|2622.4|2637.4|2622.6|2637|2622.2|4
1737708900000|2025-01-24 08:55:00|2637.1|2622.3|2636.6|2621.8|2637.1|2622.3|2636.1|2621.3|6
1737708910000|2025-01-24 08:55:10|2636.45|2621.65|2638.7|2623.9|2638.9|2624.1|2636.35|2621.55|18
1737708920000|2025-01-24 08:55:20|2638.75|2623.95|2638.7|2623.9|2638.75|2623.95|2638.7|2623.9|8
1737708930000|2025-01-24 08:55:30|2638.2|2623.4|2639.15|2624.35|2639.3|2624.5|2638.05|2623.25|12
1737708940000|2025-01-24 08:55:40|2639.05|2624.25|2637.6|2622.8|2639.3|2624.5|2637.6|2622.8|7
1737708950000|2025-01-24 08:55:50|2637.4|2622.6|2637.1|2622.3|2637.4|2622.6|2637.1|2622.3|4
1737708970000|2025-01-24 08:56:10|2637.5|2622.7|2638.4|2623.6|2638.4|2623.6|2637.25|2622.45|7
1737708980000|2025-01-24 08:56:20|2638.25|2623.45|2637.75|2622.95|2638.25|2623.45|2637.6|2622.8|4
1737708990000|2025-01-24 08:56:30|2637.4|2622.6|2637.55|2622.75|2637.55|2622.75|2637.4|2622.6|2
1737709000000|2025-01-24 08:56:40|2637.25|2622.45|2637.25|2622.45|2637.25|2622.45|2637.25|2622.45|1
1737709010000|2025-01-24 08:56:50|2637.2|2622.4|2639.4|2624.6|2639.5|2624.7|2636.8|2622|11
1737709020000|2025-01-24 08:57:00|2639.3|2624.5|2638.9|2624.1|2639.3|2624.5|2638.9|2624.1|4
1737709040000|2025-01-24 08:57:20|2639.4|2624.6|2639.9|2625.1|2639.9|2625.1|2638.9|2624.1|4
1737709050000|2025-01-24 08:57:30|2640.4|2625.6|2641.5|2626.7|2642.4|2627.6|2639.9|2625.1|11
1737709060000|2025-01-24 08:57:40|2641.1|2626.3|2640.9|2626.1|2641.1|2626.3|2640.05|2625.25|11
1737709070000|2025-01-24 08:57:50|2640.75|2625.95|2640.9|2626.1|2641.4|2626.6|2640.5|2625.7|7
1737709080000|2025-01-24 08:58:00|2641.4|2626.6|2641.4|2626.6|2641.4|2626.6|2641.4|2626.6|1
1737709090000|2025-01-24 08:58:10|2640.9|2626.1|2641.6|2626.8|2641.9|2627.1|2640.9|2626.1|7
1737709110000|2025-01-24 08:58:30|2640.75|2625.95|2640.35|2625.55|2640.75|2625.95|2640.35|2625.55|2
1737709120000|2025-01-24 08:58:40|2640.25|2625.45|2640.4|2625.6|2640.65|2625.85|2640.25|2625.45|4
1737709130000|2025-01-24 08:58:50|2640.9|2626.1|2641.05|2626.25|2641.4|2626.6|2640.9|2626.1|4
1737709140000|2025-01-24 08:59:00|2641.4|2626.6|2637.75|2622.95|2641.45|2626.65|2637.75|2622.95|10
1737709150000|2025-01-24 08:59:10|2637.65|2622.85|2636.9|2622.1|2637.65|2622.85|2636.9|2622.1|3
1737709160000|2025-01-24 08:59:20|2637.25|2622.45|2638.4|2623.6|2638.4|2623.6|2637.25|2622.45|4
1737709170000|2025-01-24 08:59:30|2638.9|2624.1|2638.4|2623.6|2638.9|2624.1|2638.4|2623.6|2
1737709180000|2025-01-24 08:59:40|2638.8|2624|2638.4|2623.6|2638.8|2624|2638.4|2623.6|2
1737709190000|2025-01-24 08:59:50|2637.9|2623.1|2637.9|2623.1|2637.9|2623.1|2637.9|2623.1|1
1737709200000|2025-01-24 09:00:00|2635.9|2621.1|2636.15|2621.35|2636.15|2621.35|2633.55|2618.75|12
1737709210000|2025-01-24 09:00:10|2636.6|2621.8|2639.4|2624.6|2639.4|2624.6|2636.6|2621.8|17
1737709220000|2025-01-24 09:00:20|2639.3|2624.5|2643.4|2628.6|2643.4|2628.6|2639.3|2624.5|11
1737709230000|2025-01-24 09:00:30|2642.9|2628.1|2642.4|2627.6|2642.9|2628.1|2641.4|2626.6|13
1737709240000|2025-01-24 09:00:40|2641.9|2627.1|2644.7|2629.9|2644.9|2630.1|2641.9|2627.1|12
1737709250000|2025-01-24 09:00:50|2644.9|2630.1|2643.9|2629.1|2644.9|2630.1|2642.9|2628.1|10
1737709260000|2025-01-24 09:01:00|2644.4|2629.6|2642.5|2627.7|2644.4|2629.6|2642.5|2627.7|5
1737709270000|2025-01-24 09:01:10|2641.9|2627.1|2639.4|2624.6|2641.9|2627.1|2639.4|2624.6|9
1737709280000|2025-01-24 09:01:20|2639.8|2625|2638.6|2623.8|2639.8|2625|2638.6|2623.8|6
1737709310000|2025-01-24 09:01:50|2637.8|2623|2637.45|2622.65|2638.4|2623.6|2637.45|2622.65|8
1737709320000|2025-01-24 09:02:00|2637.7|2622.9|2637.9|2623.1|2637.9|2623.1|2637.4|2622.6|4
1737709330000|2025-01-24 09:02:10|2637.5|2622.7|2638.7|2623.9|2639.4|2624.6|2637.5|2622.7|11
1737709340000|2025-01-24 09:02:20|2638.55|2623.75|2638.4|2623.6|2638.7|2623.9|2638.1|2623.3|12
1737709350000|2025-01-24 09:02:30|2639.4|2624.6|2639.25|2624.45|2639.4|2624.6|2638.75|2623.95|8
1737709360000|2025-01-24 09:02:40|2638.8|2624|2638.55|2623.75|2638.8|2624|2638.55|2623.75|2
1737709370000|2025-01-24 09:02:50|2638.35|2623.55|2637.65|2622.85|2638.55|2623.75|2637.65|2622.85|6
1737709380000|2025-01-24 09:03:00|2637.25|2622.45|2637.5|2622.7|2637.5|2622.7|2636.75|2621.95|11
1737709390000|2025-01-24 09:03:10|2636.9|2622.1|2636.3|2621.5|2636.9|2622.1|2636.3|2621.5|3
1737709400000|2025-01-24 09:03:20|2636|2621.2|2636.1|2621.3|2636.4|2621.6|2635.9|2621.1|8
1737709410000|2025-01-24 09:03:30|2636.45|2621.65|2636.4|2621.6|2636.9|2622.1|2635.9|2621.1|10
1737709420000|2025-01-24 09:03:40|2636.6|2621.8|2637.4|2622.6|2637.4|2622.6|2636.4|2621.6|5
1737709430000|2025-01-24 09:03:50|2636.9|2622.1|2633.9|2619.1|2636.9|2622.1|2633.9|2619.1|6
1737709440000|2025-01-24 09:04:00|2633.7|2618.9|2634.4|2619.6|2635|2620.2|2633.65|2618.85|6
1737709450000|2025-01-24 09:04:10|2633.9|2619.1|2641.9|2627.1|2641.9|2627.1|2633.55|2618.75|11
1737709460000|2025-01-24 09:04:20|2641.4|2626.6|2639.45|2624.65|2641.4|2626.6|2639.45|2624.65|7
1737709470000|2025-01-24 09:04:30|2638.4|2623.6|2638.9|2624.1|2638.9|2624.1|2638.4|2623.6|4
1737709480000|2025-01-24 09:04:40|2639.4|2624.6|2640.4|2625.6|2640.4|2625.6|2638.9|2624.1|18
1737709490000|2025-01-24 09:04:50|2640.25|2625.45|2640.15|2625.35|2640.4|2625.6|2639.95|2625.15|6
1737709510000|2025-01-24 09:05:10|2640.6|2625.8|2640.5|2625.7|2640.75|2625.95|2640.4|2625.6|7
1737709520000|2025-01-24 09:05:20|2640.7|2625.9|2640.9|2626.1|2641.1|2626.3|2640.7|2625.9|3
1737709530000|2025-01-24 09:05:30|2640.45|2625.65|2640|2625.2|2640.45|2625.65|2639|2624.2|6
1737709540000|2025-01-24 09:05:40|2640.4|2625.6|2641.9|2627.1|2641.9|2627.1|2640.4|2625.6|4
1737709550000|2025-01-24 09:05:50|2641.6|2626.8|2642.6|2627.8|2642.9|2628.1|2641.4|2626.6|11
1737709560000|2025-01-24 09:06:00|2642.65|2627.85|2645.7|2630.9|2645.9|2631.1|2642.65|2627.85|12
1737709570000|2025-01-24 09:06:10|2645.6|2630.8|2646.4|2631.6|2646.4|2631.6|2645.5|2630.7|6
1737709580000|2025-01-24 09:06:20|2646.8|2632|2645.65|2630.85|2646.8|2632|2645.65|2630.85|11
1737709590000|2025-01-24 09:06:30|2645.4|2630.6|2643.65|2628.85|2645.4|2630.6|2643.65|2628.85|5
1737709600000|2025-01-24 09:06:40|2642.9|2628.1|2643.4|2628.6|2643.4|2628.6|2642.9|2628.1|2
1737709610000|2025-01-24 09:06:50|2643.65|2628.85|2643.4|2628.6|2643.7|2628.9|2643.4|2628.6|6
1737709620000|2025-01-24 09:07:00|2643.7|2628.9|2643.45|2628.65|2643.7|2628.9|2643.45|2628.65|3
1737709640000|2025-01-24 09:07:20|2643.8|2629|2644.45|2629.65|2644.9|2630.1|2643.8|2629|6
1737709650000|2025-01-24 09:07:30|2644.65|2629.85|2646.7|2631.9|2646.7|2631.9|2644.65|2629.85|6
1737709660000|2025-01-24 09:07:40|2646.9|2632.1|2646.75|2631.95|2646.9|2632.1|2646.75|2631.95|2
1737709670000|2025-01-24 09:07:50|2646.65|2631.85|2647.9|2633.1|2647.9|2633.1|2646.4|2631.6|18
1737709680000|2025-01-24 09:08:00|2647.4|2632.6|2647|2632.2|2647.4|2632.6|2646.9|2632.1|3
1737709700000|2025-01-24 09:08:20|2644.25|2629.45|2643.9|2629.1|2644.3|2629.5|2643.9|2629.1|6
1737709710000|2025-01-24 09:08:30|2644.3|2629.5|2644.3|2629.5|2644.3|2629.5|2643.8|2629|3
1737709720000|2025-01-24 09:08:40|2644.55|2629.75|2645.2|2630.4|2645.2|2630.4|2644.55|2629.75|3
1737709730000|2025-01-24 09:08:50|2645.7|2630.9|2643.9|2629.1|2645.7|2630.9|2643.9|2629.1|4
1737709740000|2025-01-24 09:09:00|2643.4|2628.6|2643.2|2628.4|2643.4|2628.6|2643.2|2628.4|2
1737709750000|2025-01-24 09:09:10|2642.9|2628.1|2646|2631.2|2646.4|2631.6|2642.4|2627.6|12
1737709760000|2025-01-24 09:09:20|2645.9|2631.1|2644.9|2630.1|2646.65|2631.85|2644.9|2630.1|7
1737709770000|2025-01-24 09:09:30|2645.9|2631.1|2646.4|2631.6|2646.9|2632.1|2645.65|2630.85|11
1737709780000|2025-01-24 09:09:40|2646.65|2631.85|2647.4|2632.6|2647.4|2632.6|2646.45|2631.65|5
1737709790000|2025-01-24 09:09:50|2646.9|2632.1|2646.5|2631.7|2646.9|2632.1|2646.4|2631.6|6
1737709800000|2025-01-24 09:10:00|2646.45|2631.65|2646.65|2631.85|2647.4|2632.6|2645.95|2631.15|13
1737709810000|2025-01-24 09:10:10|2647.15|2632.35|2646.9|2632.1|2647.15|2632.35|2646.4|2631.6|4
1737709830000|2025-01-24 09:10:30|2647.65|2632.85|2648.15|2633.35|2648.3|2633.5|2647.65|2632.85|14
1737709840000|2025-01-24 09:10:40|2647.9|2633.1|2649.4|2634.6|2649.4|2634.6|2647.9|2633.1|6
1737709850000|2025-01-24 09:10:50|2649.9|2635.1|2649.9|2635.1|2649.9|2635.1|2649.9|2635.1|1
1737709860000|2025-01-24 09:11:00|2649.8|2635|2646.4|2631.6|2649.8|2635|2646.4|2631.6|10
1737709880000|2025-01-24 09:11:20|2646.75|2631.95|2646.75|2631.95|2646.75|2631.95|2646.75|2631.95|1
1737709890000|2025-01-24 09:11:30|2646.55|2631.75|2646.55|2631.75|2646.55|2631.75|2646.55|2631.75|1
1737709900000|2025-01-24 09:11:40|2646.25|2631.45|2645.75|2630.95|2646.25|2631.45|2645.4|2630.6|7
1737709910000|2025-01-24 09:11:50|2645.8|2631|2645.65|2630.85|2645.8|2631|2645.4|2630.6|6
1737709920000|2025-01-24 09:12:00|2645.55|2630.75|2645.15|2630.35|2645.55|2630.75|2645.15|2630.35|2
1737709930000|2025-01-24 09:12:10|2644.25|2629.45|2643.25|2628.45|2644.25|2629.45|2643.25|2628.45|3
1737709940000|2025-01-24 09:12:20|2641.75|2626.95|2641.75|2626.95|2642.25|2627.45|2641.75|2626.95|3
1737709950000|2025-01-24 09:12:30|2641.25|2626.45|2639.4|2624.6|2641.25|2626.45|2639.4|2624.6|6
1737709960000|2025-01-24 09:12:40|2639.75|2624.95|2638.4|2623.6|2639.8|2625|2638.4|2623.6|7
1737709970000|2025-01-24 09:12:50|2637.9|2623.1|2637.4|2622.6|2637.9|2623.1|2637.4|2622.6|2
1737709980000|2025-01-24 09:13:00|2638.15|2623.35|2639.4|2624.6|2639.4|2624.6|2637.9|2623.1|15
1737709990000|2025-01-24 09:13:10|2639.9|2625.1|2639.55|2624.75|2639.9|2625.1|2638.95|2624.15|13
1737710000000|2025-01-24 09:13:20|2640.05|2625.25|2640.9|2626.1|2641.4|2626.6|2640.05|2625.25|7
1737710010000|2025-01-24 09:13:30|2640.65|2625.85|2639.1|2624.3|2640.65|2625.85|2639.1|2624.3|4
1737710020000|2025-01-24 09:13:40|2638.65|2623.85|2638.75|2623.95|2638.75|2623.95|2638.4|2623.6|7
1737710030000|2025-01-24 09:13:50|2638.4|2623.6|2637.9|2623.1|2638.4|2623.6|2637.9|2623.1|2
1737710040000|2025-01-24 09:14:00|2637.55|2622.75|2637.45|2622.65|2637.55|2622.75|2637.45|2622.65|2
1737710050000|2025-01-24 09:14:10|2636.65|2621.85|2637.4|2622.6|2637.6|2622.8|2636.65|2621.85|7
1737710060000|2025-01-24 09:14:20|2637.6|2622.8|2638.65|2623.85|2638.65|2623.85|2637.4|2622.6|12
1737710070000|2025-01-24 09:14:30|2638.4|2623.6|2638.6|2623.8|2638.65|2623.85|2638.4|2623.6|7
1737710090000|2025-01-24 09:14:50|2638.1|2623.3|2637.3|2622.5|2638.1|2623.3|2637.3|2622.5|2
1737710100000|2025-01-24 09:15:00|2637.2|2622.4|2637.9|2623.1|2638.15|2623.35|2637.2|2622.4|11
1737710110000|2025-01-24 09:15:10|2637.95|2623.15|2638.75|2623.95|2639.9|2625.1|2637.95|2623.15|11
1737710120000|2025-01-24 09:15:20|2638.35|2623.55|2638|2623.2|2638.35|2623.55|2638|2623.2|2
1737710130000|2025-01-24 09:15:30|2638.05|2623.25|2634.75|2619.95|2638.05|2623.25|2634.75|2619.95|7
1737710140000|2025-01-24 09:15:40|2634.6|2619.8|2635.9|2621.1|2636.55|2621.75|2634.55|2619.75|16
1737710150000|2025-01-24 09:15:50|2635.75|2620.95|2637.4|2622.6|2637.4|2622.6|2635.75|2620.95|7
1737710160000|2025-01-24 09:16:00|2637.3|2622.5|2638.2|2623.4|2638.6|2623.8|2637.1|2622.3|6
1737710170000|2025-01-24 09:16:10|2637.2|2622.4|2634.95|2620.15|2637.2|2622.4|2634.95|2620.15|10
1737710180000|2025-01-24 09:16:20|2635.4|2620.6|2635.4|2620.6|2636.6|2621.8|2635.3|2620.5|15
1737710190000|2025-01-24 09:16:30|2635.65|2620.85|2635.7|2620.9|2635.7|2620.9|2635.4|2620.6|5
1737710200000|2025-01-24 09:16:40|2635|2620.2|2633.9|2619.1|2635|2620.2|2633.9|2619.1|12
1737710210000|2025-01-24 09:16:50|2633.95|2619.15|2634.1|2619.3|2634.2|2619.4|2633.95|2619.15|3
1737710220000|2025-01-24 09:17:00|2634.15|2619.35|2633.3|2618.5|2634.7|2619.9|2632.95|2618.15|16
1737710230000|2025-01-24 09:17:10|2633.2|2618.4|2633.4|2618.6|2633.8|2619|2633.1|2618.3|6
1737710240000|2025-01-24 09:17:20|2633.7|2618.9|2633|2618.2|2633.7|2618.9|2633|2618.2|6
1737710250000|2025-01-24 09:17:30|2633.05|2618.25|2634.4|2619.6|2634.4|2619.6|2632.9|2618.1|13
1737710260000|2025-01-24 09:17:40|2634.25|2619.45|2633.4|2618.6|2634.9|2620.1|2633.4|2618.6|7
1737710270000|2025-01-24 09:17:50|2633.7|2618.9|2634.3|2619.5|2634.3|2619.5|2633.55|2618.75|6
1737710280000|2025-01-24 09:18:00|2635.3|2620.5|2635.95|2621.15|2635.95|2621.15|2635.3|2620.5|2
1737710290000|2025-01-24 09:18:10|2636.3|2621.5|2634.95|2620.15|2636.3|2621.5|2634.6|2619.8|12
1737710300000|2025-01-24 09:18:20|2634.75|2619.95|2634.55|2619.75|2634.75|2619.95|2634.4|2619.6|5
1737710310000|2025-01-24 09:18:30|2634.45|2619.65|2634.45|2619.65|2634.45|2619.65|2634.45|2619.65|1
1737710320000|2025-01-24 09:18:40|2633.8|2619|2633.8|2619|2633.8|2619|2633.8|2619|1
1737710330000|2025-01-24 09:18:50|2633.9|2619.1|2634.1|2619.3|2634.2|2619.4|2633.9|2619.1|3
1737710340000|2025-01-24 09:19:00|2633.95|2619.15|2635.4|2620.6|2635.4|2620.6|2633.95|2619.15|6
1737710350000|2025-01-24 09:19:10|2636.3|2621.5|2636.4|2621.6|2636.75|2621.95|2636.3|2621.5|8
1737710360000|2025-01-24 09:19:20|2636.6|2621.8|2638.4|2623.6|2638.7|2623.9|2636.4|2621.6|7
1737710370000|2025-01-24 09:19:30|2637.9|2623.1|2637.9|2623.1|2637.9|2623.1|2637.9|2623.1|1
1737710380000|2025-01-24 09:19:40|2637.75|2622.95|2633.65|2618.85|2637.75|2622.95|2633.65|2618.85|6
1737710400000|2025-01-24 09:20:00|2633.5|2618.7|2633.9|2619.1|2634.3|2619.5|2633.4|2618.6|9
1737710410000|2025-01-24 09:20:10|2634.3|2619.5|2634.2|2619.4|2634.9|2620.1|2633.9|2619.1|8
1737710420000|2025-01-24 09:20:20|2634.25|2619.45|2633.6|2618.8|2634.25|2619.45|2633.6|2618.8|2
1737710430000|2025-01-24 09:20:30|2634.1|2619.3|2634.7|2619.9|2634.7|2619.9|2634.1|2619.3|2
1737710440000|2025-01-24 09:20:40|2635.55|2620.75|2635.25|2620.45|2635.6|2620.8|2634.9|2620.1|6
1737710450000|2025-01-24 09:20:50|2634.75|2619.95|2634.4|2619.6|2635.05|2620.25|2634.4|2619.6|12
1737710460000|2025-01-24 09:21:00|2634.15|2619.35|2633.9|2619.1|2634.15|2619.35|2633|2618.2|5
1737710490000|2025-01-24 09:21:30|2634.7|2619.9|2635.6|2620.8|2635.6|2620.8|2634.7|2619.9|2
1737710500000|2025-01-24 09:21:40|2635.3|2620.5|2634.8|2620|2635.3|2620.5|2634.8|2620|3
1737710510000|2025-01-24 09:21:50|2634|2619.2|2633.55|2618.75|2634|2619.2|2633.55|2618.75|4
1737710520000|2025-01-24 09:22:00|2633.6|2618.8|2634.7|2619.9|2634.85|2620.05|2633.5|2618.7|10
1737710530000|2025-01-24 09:22:10|2634.75|2619.95|2636.5|2621.7|2636.5|2621.7|2634.5|2619.7|20
1737710540000|2025-01-24 09:22:20|2636.75|2621.95|2638.65|2623.85|2638.65|2623.85|2636.5|2621.7|17
1737710550000|2025-01-24 09:22:30|2637.9|2623.1|2637.4|2622.6|2637.9|2623.1|2637.4|2622.6|2
1737710560000|2025-01-24 09:22:40|2636.9|2622.1|2636.9|2622.1|2636.9|2622.1|2636.5|2621.7|3
1737710570000|2025-01-24 09:22:50|2637.1|2622.3|2637.9|2623.1|2638.4|2623.6|2637|2622.2|18
1737710580000|2025-01-24 09:23:00|2636.9|2622.1|2637.15|2622.35|2637.3|2622.5|2636.9|2622.1|3
1737710590000|2025-01-24 09:23:10|2637.45|2622.65|2637.95|2623.15|2637.95|2623.15|2637.4|2622.6|6
1737710600000|2025-01-24 09:23:20|2638.4|2623.6|2638.4|2623.6|2638.4|2623.6|2638.4|2623.6|1
1737710610000|2025-01-24 09:23:30|2638.75|2623.95|2638.4|2623.6|2638.8|2624|2638.4|2623.6|12
1737710630000|2025-01-24 09:23:50|2638.3|2623.5|2638.3|2623.5|2638.3|2623.5|2638.3|2623.5|1
1737710640000|2025-01-24 09:24:00|2638.2|2623.4|2640.9|2626.1|2640.9|2626.1|2638.1|2623.3|9
1737710650000|2025-01-24 09:24:10|2641.4|2626.6|2641.4|2626.6|2641.4|2626.6|2641.4|2626.6|1
1737710680000|2025-01-24 09:24:40|2639.3|2624.5|2636.5|2621.7|2639.3|2624.5|2636.5|2621.7|10
1737710690000|2025-01-24 09:24:50|2636|2621.2|2635.5|2620.7|2636|2621.2|2635.5|2620.7|7
1737710700000|2025-01-24 09:25:00|2635.8|2621|2634.55|2619.75|2635.8|2621|2634.55|2619.75|5
1737710710000|2025-01-24 09:25:10|2634.45|2619.65|2634.45|2619.65|2634.95|2620.15|2634.45|2619.65|3
1737710720000|2025-01-24 09:25:20|2634.8|2620|2634.4|2619.6|2634.8|2620|2634.4|2619.6|4
1737710740000|2025-01-24 09:25:40|2633.9|2619.1|2632.75|2617.95|2633.9|2619.1|2632.6|2617.8|9
1737710750000|2025-01-24 09:25:50|2633.15|2618.35|2632.75|2617.95|2633.45|2618.65|2632.75|2617.95|4
1737710760000|2025-01-24 09:26:00|2632.45|2617.65|2632.45|2617.65|2632.7|2617.9|2632.45|2617.65|4
1737710770000|2025-01-24 09:26:10|2632.55|2617.75|2632.9|2618.1|2633.4|2618.6|2632.4|2617.6|8
1737710780000|2025-01-24 09:26:20|2633.4|2618.6|2631.05|2616.25|2633.45|2618.65|2631.05|2616.25|9
1737710790000|2025-01-24 09:26:30|2631.1|2616.3|2631.15|2616.35|2631.15|2616.35|2631.05|2616.25|6
1737710800000|2025-01-24 09:26:40|2631.2|2616.4|2631.2|2616.4|2631.2|2616.4|2631.2|2616.4|1
1737710810000|2025-01-24 09:26:50|2631.1|2616.3|2631.1|2616.3|2631.1|2616.3|2631.1|2616.3|1
1737710840000|2025-01-24 09:27:20|2630.5|2615.7|2630.5|2615.7|2630.5|2615.7|2630.5|2615.7|1
1737710850000|2025-01-24 09:27:30|2630.4|2615.6|2630.05|2615.25|2630.4|2615.6|2629.9|2615.1|3
1737710870000|2025-01-24 09:27:50|2630|2615.2|2629.9|2615.1|2630|2615.2|2629.9|2615.1|3
1737710880000|2025-01-24 09:28:00|2630.25|2615.45|2630.8|2616|2630.9|2616.1|2629.9|2615.1|17
1737710890000|2025-01-24 09:28:10|2630.75|2615.95|2632.9|2618.1|2633.9|2619.1|2630.75|2615.95|14
1737710900000|2025-01-24 09:28:20|2633.1|2618.3|2634|2619.2|2634|2619.2|2633.05|2618.25|6
1737710910000|2025-01-24 09:28:30|2633.95|2619.15|2634.45|2619.65|2634.45|2619.65|2633.9|2619.1|8
1737710920000|2025-01-24 09:28:40|2634.65|2619.85|2634.05|2619.25|2634.65|2619.85|2633.9|2619.1|8
1737710930000|2025-01-24 09:28:50|2634.1|2619.3|2634.15|2619.35|2634.3|2619.5|2633.9|2619.1|4
1737710940000|2025-01-24 09:29:00|2634.4|2619.6|2633.3|2618.5|2634.4|2619.6|2633.3|2618.5|10
1737710950000|2025-01-24 09:29:10|2632.85|2618.05|2631.55|2616.75|2632.9|2618.1|2631.4|2616.6|6
1737710960000|2025-01-24 09:29:20|2631.5|2616.7|2630.4|2615.6|2631.55|2616.75|2630.4|2615.6|8
1737710970000|2025-01-24 09:29:30|2630.6|2615.8|2630.4|2615.6|2630.6|2615.8|2630.4|2615.6|3
1737710980000|2025-01-24 09:29:40|2629.9|2615.1|2629.55|2614.75|2629.9|2615.1|2629.25|2614.45|10
1737710990000|2025-01-24 09:29:50|2629.4|2614.6|2629.9|2615.1|2630.4|2615.6|2629.4|2614.6|9
1737711000000|2025-01-24 09:30:00|2629.4|2614.6|2628.4|2613.6|2629.7|2614.9|2628.4|2613.6|10
1737711010000|2025-01-24 09:30:10|2628.8|2614|2629.1|2614.3|2629.4|2614.6|2628.4|2613.6|12
1737711020000|2025-01-24 09:30:20|2628.95|2614.15|2629.4|2614.6|2629.7|2614.9|2628.9|2614.1|11
1737711030000|2025-01-24 09:30:30|2628.9|2614.1|2628.4|2613.6|2628.9|2614.1|2628.4|2613.6|2
1737711040000|2025-01-24 09:30:40|2627.9|2613.1|2625.4|2610.6|2627.9|2613.1|2625|2610.2|13
1737711050000|2025-01-24 09:30:50|2625.15|2610.35|2624.4|2609.6|2625.2|2610.4|2624.15|2609.35|7
1737711060000|2025-01-24 09:31:00|2624.9|2610.1|2623.1|2608.3|2624.9|2610.1|2623.05|2608.25|18
1737711070000|2025-01-24 09:31:10|2623.4|2608.6|2623.4|2608.6|2623.75|2608.95|2623.4|2608.6|11
1737711080000|2025-01-24 09:31:20|2623.55|2608.75|2623.45|2608.65|2623.55|2608.75|2623.45|2608.65|2
1737711090000|2025-01-24 09:31:30|2623.5|2608.7|2624.3|2609.5|2624.3|2609.5|2623.45|2608.65|9
1737711100000|2025-01-24 09:31:40|2624.25|2609.45|2624.05|2609.25|2624.25|2609.45|2623.95|2609.15|10
1737711110000|2025-01-24 09:31:50|2624.7|2609.9|2625.8|2611|2625.8|2611|2624.6|2609.8|14
1737711120000|2025-01-24 09:32:00|2627.3|2612.5|2627.3|2612.5|2627.3|2612.5|2626.9|2612.1|14
1737711130000|2025-01-24 09:32:10|2627.4|2612.6|2627.8|2613|2627.9|2613.1|2627.2|2612.4|8
1737711140000|2025-01-24 09:32:20|2627.7|2612.9|2626.9|2612.1|2627.7|2612.9|2626.9|2612.1|3
1737711150000|2025-01-24 09:32:30|2626.8|2612|2626.7|2611.9|2626.9|2612.1|2626.7|2611.9|3
1737711160000|2025-01-24 09:32:40|2626.9|2612.1|2626.6|2611.8|2626.9|2612.1|2626.5|2611.7|7
1737711170000|2025-01-24 09:32:50|2626.5|2611.7|2626.15|2611.35|2626.85|2612.05|2626.15|2611.35|5
1737711180000|2025-01-24 09:33:00|2625.95|2611.15|2625.65|2610.85|2626.25|2611.45|2625.4|2610.6|14
1737711190000|2025-01-24 09:33:10|2625.7|2610.9|2626.9|2612.1|2627.7|2612.9|2625.7|2610.9|18
1737711200000|2025-01-24 09:33:20|2626.55|2611.75|2625.55|2610.75|2626.55|2611.75|2625.55|2610.75|7
1737711210000|2025-01-24 09:33:30|2625.95|2611.15|2625.6|2610.8|2625.95|2611.15|2625.6|2610.8|4
1737711230000|2025-01-24 09:33:50|2625.05|2610.25|2623.2|2608.4|2625.4|2610.6|2623.2|2608.4|5
1737711240000|2025-01-24 09:34:00|2622.2|2607.4|2618.95|2604.15|2622.2|2607.4|2618.9|2604.1|18
1737711250000|2025-01-24 09:34:10|2619.45|2604.65|2619.4|2604.6|2619.75|2604.95|2619.4|2604.6|6
1737711260000|2025-01-24 09:34:20|2619.75|2604.95|2619.6|2604.8|2619.75|2604.95|2619.4|2604.6|8
1737711270000|2025-01-24 09:34:30|2619.65|2604.85|2619.2|2604.4|2619.65|2604.85|2619.2|2604.4|6
1737711280000|2025-01-24 09:34:40|2619.65|2604.85|2620.8|2606|2620.8|2606|2619.45|2604.65|17
1737711290000|2025-01-24 09:34:50|2621.3|2606.5|2621.4|2606.6|2621.8|2607|2621.05|2606.25|12
1737711300000|2025-01-24 09:35:00|2621|2606.2|2620.9|2606.1|2621.05|2606.25|2620.9|2606.1|3
1737711310000|2025-01-24 09:35:10|2621.3|2606.5|2622.1|2607.3|2622.1|2607.3|2621|2606.2|15
1737711320000|2025-01-24 09:35:20|2622.15|2607.35|2623.1|2608.3|2623.25|2608.45|2621.9|2607.1|14
1737711330000|2025-01-24 09:35:30|2623.25|2608.45|2622.9|2608.1|2624.7|2609.9|2622.9|2608.1|27
1737711340000|2025-01-24 09:35:40|2623.55|2608.75|2623.9|2609.1|2624.3|2609.5|2623.4|2608.6|15
1737711350000|2025-01-24 09:35:50|2624.3|2609.5|2623.9|2609.1|2624.3|2609.5|2623.9|2609.1|7
1737711360000|2025-01-24 09:36:00|2624.3|2609.5|2625.6|2610.8|2626.7|2611.9|2623.95|2609.15|13
1737711370000|2025-01-24 09:36:10|2624.9|2610.1|2625.8|2611|2625.8|2611|2624.9|2610.1|9
1737711380000|2025-01-24 09:36:20|2625.55|2610.75|2625.7|2610.9|2626.4|2611.6|2625.4|2610.6|16
1737711390000|2025-01-24 09:36:30|2625.5|2610.7|2625.9|2611.1|2626.4|2611.6|2625.4|2610.6|13
1737711400000|2025-01-24 09:36:40|2626.15|2611.35|2625.15|2610.35|2626.15|2611.35|2624.9|2610.1|13
1737711410000|2025-01-24 09:36:50|2625.3|2610.5|2624.4|2609.6|2625.3|2610.5|2624.4|2609.6|11
1737711430000|2025-01-24 09:37:10|2623.4|2608.6|2623.4|2608.6|2623.4|2608.6|2623.4|2608.6|1
1737711440000|2025-01-24 09:37:20|2623.8|2609|2623.65|2608.85|2623.8|2609|2623.4|2608.6|5
1737711450000|2025-01-24 09:37:30|2623.55|2608.75|2623.55|2608.75|2623.55|2608.75|2622.55|2607.75|10
1737711460000|2025-01-24 09:37:40|2623.8|2609|2624.45|2609.65|2624.9|2610.1|2623.4|2608.6|12
1737711470000|2025-01-24 09:37:50|2624.4|2609.6|2624.9|2610.1|2626.4|2611.6|2624.4|2609.6|5
1737711480000|2025-01-24 09:38:00|2625.55|2610.75|2625.05|2610.25|2625.9|2611.1|2625|2610.2|9
1737711490000|2025-01-24 09:38:10|2624.9|2610.1|2623.4|2608.6|2624.9|2610.1|2623.4|2608.6|11
1737711500000|2025-01-24 09:38:20|2622.9|2608.1|2623.5|2608.7|2623.8|2609|2622.9|2608.1|5
1737711510000|2025-01-24 09:38:30|2624.05|2609.25|2623.4|2608.6|2624.4|2609.6|2623.4|2608.6|9
1737711520000|2025-01-24 09:38:40|2623.75|2608.95|2623.45|2608.65|2623.9|2609.1|2623.45|2608.65|6
1737711530000|2025-01-24 09:38:50|2623.8|2609|2623.9|2609.1|2624.2|2609.4|2623.75|2608.95|8
1737711540000|2025-01-24 09:39:00|2624.2|2609.4|2626.4|2611.6|2626.4|2611.6|2623.9|2609.1|9
1737711550000|2025-01-24 09:39:10|2626.7|2611.9|2626.9|2612.1|2627.15|2612.35|2626.4|2611.6|8
1737711560000|2025-01-24 09:39:20|2626.4|2611.6|2621.9|2607.1|2626.4|2611.6|2621.9|2607.1|19
1737711570000|2025-01-24 09:39:30|2621.4|2606.6|2620.4|2605.6|2621.4|2606.6|2620.4|2605.6|7
1737711580000|2025-01-24 09:39:40|2620.8|2606|2620.4|2605.6|2620.8|2606|2620.4|2605.6|6
1737711600000|2025-01-24 09:40:00|2620.8|2606|2621.9|2607.1|2622.75|2607.95|2620.4|2605.6|13
1737711610000|2025-01-24 09:40:10|2622.2|2607.4|2622.05|2607.25|2622.2|2607.4|2622.05|2607.25|3
1737711630000|2025-01-24 09:40:30|2621.05|2606.25|2619.9|2605.1|2621.05|2606.25|2619.9|2605.1|4
1737711640000|2025-01-24 09:40:40|2619.4|2604.6|2619.1|2604.3|2620.8|2606|2619.1|2604.3|14
1737711650000|2025-01-24 09:40:50|2618.4|2603.6|2617.9|2603.1|2618.4|2603.6|2617.9|2603.1|2
1737711660000|2025-01-24 09:41:00|2616.9|2602.1|2616.4|2601.6|2616.9|2602.1|2616.4|2601.6|2
1737711670000|2025-01-24 09:41:10|2616.25|2601.45|2615.5|2600.7|2616.3|2601.5|2614.9|2600.1|13
1737711680000|2025-01-24 09:41:20|2615.75|2600.95|2617.65|2602.85|2617.65|2602.85|2615.4|2600.6|11
1737711720000|2025-01-24 09:42:00|2617.45|2602.65|2617.75|2602.95|2617.95|2603.15|2617.45|2602.65|4
1737711730000|2025-01-24 09:42:10|2617.4|2602.6|2616.8|2602|2617.4|2602.6|2616.55|2601.75|15
1737711740000|2025-01-24 09:42:20|2616.7|2601.9|2616.7|2601.9|2616.7|2601.9|2616.7|2601.9|1
1737711760000|2025-01-24 09:42:40|2616.9|2602.1|2616.9|2602.1|2616.9|2602.1|2616.9|2602.1|1
1737711770000|2025-01-24 09:42:50|2616.75|2601.95|2616.95|2602.15|2617.3|2602.5|2615.9|2601.1|18
1737711780000|2025-01-24 09:43:00|2617.3|2602.5|2615.9|2601.1|2617.75|2602.95|2615.9|2601.1|15
1737711790000|2025-01-24 09:43:10|2616.15|2601.35|2616.4|2601.6|2616.8|2602|2616.15|2601.35|10
1737711800000|2025-01-24 09:43:20|2616.8|2602|2616.4|2601.6|2616.8|2602|2616.4|2601.6|13
1737711810000|2025-01-24 09:43:30|2616.8|2602|2617.25|2602.45|2617.4|2602.6|2616.8|2602|10
1737711820000|2025-01-24 09:43:40|2617.15|2602.35|2616.95|2602.15|2617.15|2602.35|2616.95|2602.15|4
1737711830000|2025-01-24 09:43:50|2617.1|2602.3|2616.4|2601.6|2617.1|2602.3|2616.4|2601.6|5
1737711850000|2025-01-24 09:44:10|2616.05|2601.25|2617.9|2603.1|2618.65|2603.85|2616.05|2601.25|9
1737711860000|2025-01-24 09:44:20|2618.2|2603.4|2618.2|2603.4|2618.2|2603.4|2617.9|2603.1|9
1737711870000|2025-01-24 09:44:30|2618.25|2603.45|2617.9|2603.1|2618.4|2603.6|2617.9|2603.1|6
1737711880000|2025-01-24 09:44:40|2618.7|2603.9|2619.9|2605.1|2620.25|2605.45|2618.4|2603.6|18
1737711890000|2025-01-24 09:44:50|2620.3|2605.5|2621.4|2606.6|2621.4|2606.6|2619.9|2605.1|11
1737711900000|2025-01-24 09:45:00|2620.9|2606.1|2621.2|2606.4|2621.4|2606.6|2620.4|2605.6|11
1737711910000|2025-01-24 09:45:10|2621.1|2606.3|2620.55|2605.75|2621.1|2606.3|2620.55|2605.75|3
1737711920000|2025-01-24 09:45:20|2620.3|2605.5|2619.4|2604.6|2620.3|2605.5|2619.4|2604.6|5
1737711930000|2025-01-24 09:45:30|2619.3|2604.5|2618.1|2603.3|2619.3|2604.5|2618.1|2603.3|7
1737711940000|2025-01-24 09:45:40|2618.4|2603.6|2618.4|2603.6|2618.4|2603.6|2618.4|2603.6|1
1737711960000|2025-01-24 09:46:00|2617.7|2602.9|2615.9|2601.1|2617.7|2602.9|2615.9|2601.1|4
1737711970000|2025-01-24 09:46:10|2616.2|2601.4|2614.9|2600.1|2616.2|2601.4|2614.9|2600.1|13
1737711980000|2025-01-24 09:46:20|2615.4|2600.6|2614.9|2600.1|2615.55|2600.75|2614.9|2600.1|8
1737711990000|2025-01-24 09:46:30|2614.4|2599.6|2613.9|2599.1|2614.4|2599.6|2613.9|2599.1|4
1737712000000|2025-01-24 09:46:40|2614.3|2599.5|2613.4|2598.6|2614.3|2599.5|2612.9|2598.1|18
1737712010000|2025-01-24 09:46:50|2613.65|2598.85|2613.55|2598.75|2613.65|2598.85|2612.9|2598.1|9
1737712020000|2025-01-24 09:47:00|2613.25|2598.45|2613.45|2598.65|2613.45|2598.65|2612.9|2598.1|9
1737712030000|2025-01-24 09:47:10|2613.4|2598.6|2614.9|2600.1|2615.3|2600.5|2613.05|2598.25|16
1737712040000|2025-01-24 09:47:20|2615.4|2600.6|2612.9|2598.1|2615.6|2600.8|2612.9|2598.1|7
1737712050000|2025-01-24 09:47:30|2613.25|2598.45|2611.1|2596.3|2613.25|2598.45|2611.1|2596.3|8
1737712060000|2025-01-24 09:47:40|2610.9|2596.1|2611.45|2596.65|2611.45|2596.65|2610.9|2596.1|8
1737712070000|2025-01-24 09:47:50|2611.95|2597.15|2611.95|2597.15|2611.95|2597.15|2611.95|2597.15|1
1737712080000|2025-01-24 09:48:00|2612.55|2597.75|2612.4|2597.6|2612.8|2598|2612.4|2597.6|7
1737712090000|2025-01-24 09:48:10|2612.65|2597.85|2613.25|2598.45|2613.4|2598.6|2611.9|2597.1|13
1737712100000|2025-01-24 09:48:20|2613.2|2598.4|2615.4|2600.6|2615.75|2600.95|2612.95|2598.15|14
1737712110000|2025-01-24 09:48:30|2615.75|2600.95|2616.65|2601.85|2616.65|2601.85|2615.5|2600.7|9
1737712120000|2025-01-24 09:48:40|2616.8|2602|2615.5|2600.7|2616.8|2602|2615.5|2600.7|13
1737712130000|2025-01-24 09:48:50|2615|2600.2|2615.4|2600.6|2615.8|2601|2615|2600.2|12
1737712140000|2025-01-24 09:49:00|2615.8|2601|2616.9|2602.1|2616.9|2602.1|2615.65|2600.85|7
1737712150000|2025-01-24 09:49:10|2617.3|2602.5|2619.2|2604.4|2619.25|2604.45|2616.9|2602.1|17
1737712160000|2025-01-24 09:49:20|2619.1|2604.3|2619.4|2604.6|2619.7|2604.9|2618.9|2604.1|10
1737712170000|2025-01-24 09:49:30|2619.65|2604.85|2619.5|2604.7|2619.7|2604.9|2619.4|2604.6|10
1737712180000|2025-01-24 09:49:40|2619.65|2604.85|2620.6|2605.8|2620.65|2605.85|2619.4|2604.6|7
1737712190000|2025-01-24 09:49:50|2620.3|2605.5|2619.85|2605.05|2620.3|2605.5|2619.85|2605.05|3
1737712200000|2025-01-24 09:50:00|2618.15|2603.35|2615.9|2601.1|2618.5|2603.7|2615.9|2601.1|8
1737712220000|2025-01-24 09:50:20|2616.2|2601.4|2616.4|2601.6|2616.8|2602|2615.9|2601.1|15
1737712230000|2025-01-24 09:50:30|2616.55|2601.75|2614.4|2599.6|2616.55|2601.75|2614.4|2599.6|9
1737712240000|2025-01-24 09:50:40|2614.65|2599.85|2614.95|2600.15|2614.95|2600.15|2614.4|2599.6|12
1737712250000|2025-01-24 09:50:50|2615.1|2600.3|2614.4|2599.6|2615.1|2600.3|2614.4|2599.6|2
1737712260000|2025-01-24 09:51:00|2614.55|2599.75|2613.65|2598.85|2614.55|2599.75|2613.65|2598.85|4
1737712270000|2025-01-24 09:51:10|2613.4|2598.6|2613.2|2598.4|2613.4|2598.6|2613.2|2598.4|3
1737712280000|2025-01-24 09:51:20|2613.7|2598.9|2613.4|2598.6|2613.75|2598.95|2613.4|2598.6|4
1737712290000|2025-01-24 09:51:30|2613.75|2598.95|2614.9|2600.1|2614.9|2600.1|2613.4|2598.6|9
1737712300000|2025-01-24 09:51:40|2615.1|2600.3|2616.05|2601.25|2616.45|2601.65|2615.1|2600.3|17
1737712310000|2025-01-24 09:51:50|2616.3|2601.5|2616.8|2602|2616.8|2602|2616.15|2601.35|9
1737712320000|2025-01-24 09:52:00|2617.5|2602.7|2615.8|2601|2617.5|2602.7|2615.8|2601|4
1737712330000|2025-01-24 09:52:10|2615|2600.2|2614.85|2600.05|2615|2600.2|2614.1|2599.3|22
1737712340000|2025-01-24 09:52:20|2614.9|2600.1|2614.4|2599.6|2615.4|2600.6|2614.4|2599.6|21
1737712350000|2025-01-24 09:52:30|2614.55|2599.75|2615.9|2601.1|2615.9|2601.1|2614.45|2599.65|21
1737712360000|2025-01-24 09:52:40|2616.1|2601.3|2616.05|2601.25|2616.25|2601.45|2615.9|2601.1|10
1737712370000|2025-01-24 09:52:50|2616.1|2601.3|2616.9|2602.1|2617.4|2602.6|2616.1|2601.3|15
1737712380000|2025-01-24 09:53:00|2616.4|2601.6|2617.9|2603.1|2618.25|2603.45|2615.9|2601.1|14
1737712390000|2025-01-24 09:53:10|2618.3|2603.5|2618|2603.2|2618.3|2603.5|2617.9|2603.1|10
1737712400000|2025-01-24 09:53:20|2617.5|2602.7|2615.9|2601.1|2617.5|2602.7|2615.9|2601.1|7
1737712420000|2025-01-24 09:53:40|2616.25|2601.45|2616.25|2601.45|2616.25|2601.45|2616.25|2601.45|1
1737712430000|2025-01-24 09:53:50|2616.4|2601.6|2616.4|2601.6|2616.4|2601.6|2616.4|2601.6|1
1737712440000|2025-01-24 09:54:00|2616.15|2601.35|2616.4|2601.6|2616.4|2601.6|2616.15|2601.35|2
1737712450000|2025-01-24 09:54:10|2616.55|2601.75|2617.4|2602.6|2617.45|2602.65|2616.55|2601.75|5
1737712460000|2025-01-24 09:54:20|2616.9|2602.1|2617.2|2602.4|2617.2|2602.4|2616.9|2602.1|5
1737712490000|2025-01-24 09:54:50|2617.15|2602.35|2616.4|2601.6|2617.4|2602.6|2616.4|2601.6|4
1737712500000|2025-01-24 09:55:00|2616.15|2601.35|2614.9|2600.1|2616.15|2601.35|2614.9|2600.1|6
1737712510000|2025-01-24 09:55:10|2615.3|2600.5|2618.25|2603.45|2618.25|2603.45|2615.25|2600.45|18
1737712520000|2025-01-24 09:55:20|2617.9|2603.1|2618.25|2603.45|2618.25|2603.45|2617.9|2603.1|2
1737712540000|2025-01-24 09:55:40|2617.75|2602.95|2615.9|2601.1|2617.75|2602.95|2615.9|2601.1|10
1737712550000|2025-01-24 09:55:50|2616.1|2601.3|2616.8|2602|2616.8|2602|2616.05|2601.25|5
1737712560000|2025-01-24 09:56:00|2616.9|2602.1|2617.15|2602.35|2617.7|2602.9|2616.9|2602.1|13
1737712570000|2025-01-24 09:56:10|2617.3|2602.5|2618.4|2603.6|2618.4|2603.6|2617.3|2602.5|13
1737712580000|2025-01-24 09:56:20|2618.5|2603.7|2619.9|2605.1|2619.9|2605.1|2618.5|2603.7|7
1737712590000|2025-01-24 09:56:30|2622.4|2607.6|2622.4|2607.6|2622.4|2607.6|2622.4|2607.6|1
1737712610000|2025-01-24 09:56:50|2622.6|2607.8|2622.4|2607.6|2622.6|2607.8|2622.4|2607.6|3
1737712620000|2025-01-24 09:57:00|2622.6|2607.8|2622.6|2607.8|2622.6|2607.8|2622.4|2607.6|14
1737712630000|2025-01-24 09:57:10|2623.1|2608.3|2623.45|2608.65|2623.55|2608.75|2623.1|2608.3|6
1737712640000|2025-01-24 09:57:20|2624.95|2610.15|2624.95|2610.15|2625.05|2610.25|2624.95|2610.15|3
1737712650000|2025-01-24 09:57:30|2624.9|2610.1|2624.4|2609.6|2624.9|2610.1|2624.4|2609.6|3
1737712670000|2025-01-24 09:57:50|2624.55|2609.75|2624.55|2609.75|2624.55|2609.75|2624.4|2609.6|7
1737712680000|2025-01-24 09:58:00|2625.9|2611.1|2625.9|2611.1|2625.9|2611.1|2625.9|2611.1|1
1737712700000|2025-01-24 09:58:20|2626.25|2611.45|2628.3|2613.5|2628.7|2613.9|2626.25|2611.45|9
1737712710000|2025-01-24 09:58:30|2628.2|2613.4|2630.4|2615.6|2630.4|2615.6|2628|2613.2|16
1737712720000|2025-01-24 09:58:40|2630.45|2615.65|2630.9|2616.1|2630.9|2616.1|2630.45|2615.65|4
1737712740000|2025-01-24 09:59:00|2631.7|2616.9|2631.55|2616.75|2631.7|2616.9|2631.4|2616.6|12
1737712750000|2025-01-24 09:59:10|2631.45|2616.65|2632.9|2618.1|2632.9|2618.1|2631.45|2616.65|6
1737712760000|2025-01-24 09:59:20|2633.4|2618.6|2633.4|2618.6|2633.4|2618.6|2633.4|2618.6|1
1737712770000|2025-01-24 09:59:30|2633.15|2618.35|2631.9|2617.1|2633.15|2618.35|2631.85|2617.05|12
1737712780000|2025-01-24 09:59:40|2632.3|2617.5|2631.95|2617.15|2632.3|2617.5|2631.9|2617.1|7
1737712790000|2025-01-24 09:59:50|2632.45|2617.65|2632.15|2617.35|2632.45|2617.65|2632.15|2617.35|3
1737712810000|2025-01-24 10:00:10|2632.05|2617.25|2632.7|2617.9|2632.7|2617.9|2632.05|2617.25|5
1737712820000|2025-01-24 10:00:20|2632.55|2617.75|2635.4|2620.6|2635.4|2620.6|2632.4|2617.6|15
1737712840000|2025-01-24 10:00:40|2636.4|2621.6|2639.25|2624.45|2639.4|2624.6|2636.4|2621.6|8
1737712850000|2025-01-24 10:00:50|2639.9|2625.1|2639.75|2624.95|2640.4|2625.6|2639.75|2624.95|6
1737712860000|2025-01-24 10:01:00|2639.4|2624.6|2640|2625.2|2640.4|2625.6|2638.9|2624.1|13
1737712870000|2025-01-24 10:01:10|2640.4|2625.6|2640.4|2625.6|2640.4|2625.6|2640.1|2625.3|4
1737712880000|2025-01-24 10:01:20|2639.9|2625.1|2639.4|2624.6|2639.9|2625.1|2639.4|2624.6|2
1737712890000|2025-01-24 10:01:30|2638.65|2623.85|2636.4|2621.6|2638.8|2624|2636.4|2621.6|14
1737712900000|2025-01-24 10:01:40|2636.55|2621.75|2633.9|2619.1|2636.55|2621.75|2633.9|2619.1|14
1737712910000|2025-01-24 10:01:50|2634.25|2619.45|2634.1|2619.3|2634.3|2619.5|2634.05|2619.25|6
1737712920000|2025-01-24 10:02:00|2633.9|2619.1|2633.8|2619|2634.1|2619.3|2633.4|2618.6|10
1737712930000|2025-01-24 10:02:10|2633.3|2618.5|2634.35|2619.55|2634.9|2620.1|2633.3|2618.5|10
1737712940000|2025-01-24 10:02:20|2633.9|2619.1|2631.9|2617.1|2633.9|2619.1|2631.9|2617.1|11
1737712950000|2025-01-24 10:02:30|2632.4|2617.6|2632.7|2617.9|2632.7|2617.9|2632.4|2617.6|2
1737712960000|2025-01-24 10:02:40|2632.6|2617.8|2632.2|2617.4|2632.6|2617.8|2632|2617.2|11
1737712970000|2025-01-24 10:02:50|2632.55|2617.75|2632.85|2618.05|2633.15|2618.35|2632.2|2617.4|17
1737712980000|2025-01-24 10:03:00|2632.15|2617.35|2630.95|2616.15|2632.15|2617.35|2630.9|2616.1|16
1737712990000|2025-01-24 10:03:10|2631.4|2616.6|2631.4|2616.6|2631.4|2616.6|2631.4|2616.6|1
1737713010000|2025-01-24 10:03:30|2631.9|2617.1|2633.8|2619|2634|2619.2|2631.9|2617.1|10
1737713020000|2025-01-24 10:03:40|2634.2|2619.4|2634.2|2619.4|2634.35|2619.55|2633.85|2619.05|14
1737713030000|2025-01-24 10:03:50|2634.15|2619.35|2635.9|2621.1|2635.9|2621.1|2634.15|2619.35|4
1737713040000|2025-01-24 10:04:00|2636.45|2621.65|2636.45|2621.65|2636.45|2621.65|2636.45|2621.65|1
1737713050000|2025-01-24 10:04:10|2636.95|2622.15|2634.4|2619.6|2636.95|2622.15|2634.4|2619.6|9
1737713060000|2025-01-24 10:04:20|2634.8|2620|2634.1|2619.3|2635.4|2620.6|2633.9|2619.1|12
1737713070000|2025-01-24 10:04:30|2634.15|2619.35|2631.9|2617.1|2634.25|2619.45|2631.9|2617.1|9
1737713080000|2025-01-24 10:04:40|2631.4|2616.6|2631.9|2617.1|2631.9|2617.1|2631.4|2616.6|13
1737713090000|2025-01-24 10:04:50|2632.4|2617.6|2632.05|2617.25|2633.4|2618.6|2632.05|2617.25|6
1737713100000|2025-01-24 10:05:00|2632.2|2617.4|2632.3|2617.5|2632.9|2618.1|2631.9|2617.1|19
1737713110000|2025-01-24 10:05:10|2632.4|2617.6|2632.4|2617.6|2632.4|2617.6|2632.4|2617.6|1
1737713120000|2025-01-24 10:05:20|2632.45|2617.65|2632.4|2617.6|2632.75|2617.95|2632.4|2617.6|3
1737713130000|2025-01-24 10:05:30|2631.9|2617.1|2632|2617.2|2632.1|2617.3|2631.9|2617.1|7
1737713140000|2025-01-24 10:05:40|2631.9|2617.1|2631.4|2616.6|2631.9|2617.1|2631.4|2616.6|2
1737713150000|2025-01-24 10:05:50|2629.9|2615.1|2629.4|2614.6|2629.9|2615.1|2629.4|2614.6|5
1737713160000|2025-01-24 10:06:00|2628.9|2614.1|2626.65|2611.85|2628.9|2614.1|2626.65|2611.85|7
1737713170000|2025-01-24 10:06:10|2625.9|2611.1|2625.9|2611.1|2625.9|2611.1|2625.9|2611.1|1
1737713180000|2025-01-24 10:06:20|2626.55|2611.75|2626.4|2611.6|2626.55|2611.75|2626.4|2611.6|7
1737713190000|2025-01-24 10:06:30|2626.6|2611.8|2626.4|2611.6|2626.6|2611.8|2626.4|2611.6|2
1737713210000|2025-01-24 10:06:50|2626.5|2611.7|2625.4|2610.6|2626.7|2611.9|2624.9|2610.1|14
1737713230000|2025-01-24 10:07:10|2625.7|2610.9|2626.3|2611.5|2626.3|2611.5|2625.7|2610.9|12
1737713240000|2025-01-24 10:07:20|2627.3|2612.5|2627.9|2613.1|2627.9|2613.1|2627.3|2612.5|2
1737713250000|2025-01-24 10:07:30|2628.2|2613.4|2627.95|2613.15|2628.2|2613.4|2627.95|2613.15|3
1737713260000|2025-01-24 10:07:40|2628|2613.2|2628.55|2613.75|2628.6|2613.8|2627.9|2613.1|15
1737713270000|2025-01-24 10:07:50|2628.7|2613.9|2629.2|2614.4|2629.2|2614.4|2628.5|2613.7|4
1737713290000|2025-01-24 10:08:10|2629.1|2614.3|2629.1|2614.3|2629.1|2614.3|2629.1|2614.3|1
1737713300000|2025-01-24 10:08:20|2628.95|2614.15|2631.15|2616.35|2631.15|2616.35|2628.9|2614.1|19
1737713310000|2025-01-24 10:08:30|2631.4|2616.6|2632.1|2617.3|2632.1|2617.3|2631.4|2616.6|9
1737713320000|2025-01-24 10:08:40|2632.45|2617.65|2633.9|2619.1|2634.7|2619.9|2632.45|2617.65|16
1737713330000|2025-01-24 10:08:50|2632.9|2618.1|2634.15|2619.35|2634.3|2619.5|2632.9|2618.1|5
1737713340000|2025-01-24 10:09:00|2633.9|2619.1|2635.4|2620.6|2635.75|2620.95|2633.9|2619.1|8
1737713350000|2025-01-24 10:09:10|2635.75|2620.95|2635.3|2620.5|2635.75|2620.95|2635.15|2620.35|6
1737713360000|2025-01-24 10:09:20|2635.45|2620.65|2635.8|2621|2635.8|2621|2635.4|2620.6|5
1737713370000|2025-01-24 10:09:30|2636.2|2621.4|2634.9|2620.1|2636.2|2621.4|2634.9|2620.1|8
1737713380000|2025-01-24 10:09:40|2634.4|2619.6|2634.1|2619.3|2634.4|2619.6|2633.9|2619.1|7
1737713390000|2025-01-24 10:09:50|2634.15|2619.35|2633.4|2618.6|2634.25|2619.45|2633.4|2618.6|10
1737713410000|2025-01-24 10:10:10|2632.4|2617.6|2632.4|2617.6|2632.4|2617.6|2632.4|2617.6|1
1737713420000|2025-01-24 10:10:20|2632.55|2617.75|2631.4|2616.6|2632.6|2617.8|2631.4|2616.6|9
1737713430000|2025-01-24 10:10:30|2631.1|2616.3|2631.4|2616.6|2631.4|2616.6|2631|2616.2|3
1737713450000|2025-01-24 10:10:50|2631.1|2616.3|2631.65|2616.85|2631.7|2616.9|2630.15|2615.35|12
1737713460000|2025-01-24 10:11:00|2631.6|2616.8|2630.9|2616.1|2632|2617.2|2630.9|2616.1|12
1737713470000|2025-01-24 10:11:10|2631.2|2616.4|2631.4|2616.6|2631.4|2616.6|2630.9|2616.1|6
1737713480000|2025-01-24 10:11:20|2631.45|2616.65|2631.4|2616.6|2631.45|2616.65|2631.4|2616.6|2
1737713490000|2025-01-24 10:11:30|2631.75|2616.95|2631.4|2616.6|2631.75|2616.95|2631.4|2616.6|4
1737713500000|2025-01-24 10:11:40|2631.65|2616.85|2630.9|2616.1|2631.65|2616.85|2630.9|2616.1|3
1737713510000|2025-01-24 10:11:50|2631.1|2616.3|2630.9|2616.1|2631.1|2616.3|2630.9|2616.1|5
1737713520000|2025-01-24 10:12:00|2631|2616.2|2631.4|2616.6|2631.75|2616.95|2631|2616.2|4
1737713530000|2025-01-24 10:12:10|2631.8|2617|2634.65|2619.85|2634.7|2619.9|2630.9|2616.1|11
1737713540000|2025-01-24 10:12:20|2634.4|2619.6|2634.8|2620|2634.8|2620|2634.4|2619.6|5
1737713550000|2025-01-24 10:12:30|2635.4|2620.6|2637.8|2623|2637.8|2623|2635.1|2620.3|22
1737713560000|2025-01-24 10:12:40|2637.5|2622.7|2637.5|2622.7|2637.85|2623.05|2636.75|2621.95|8
1737713570000|2025-01-24 10:12:50|2637.25|2622.45|2638.15|2623.35|2638.3|2623.5|2635.6|2620.8|16
1737713580000|2025-01-24 10:13:00|2637.9|2623.1|2636.6|2621.8|2638.25|2623.45|2636.1|2621.3|9
1737713590000|2025-01-24 10:13:10|2636.1|2621.3|2636.1|2621.3|2636.1|2621.3|2636.1|2621.3|1
1737713610000|2025-01-24 10:13:30|2634.2|2619.4|2631.4|2616.6|2634.2|2619.4|2631.4|2616.6|4
1737713620000|2025-01-24 10:13:40|2631.3|2616.5|2629.1|2614.3|2631.3|2616.5|2628.9|2614.1|13
1737713630000|2025-01-24 10:13:50|2629.5|2614.7|2629.3|2614.5|2629.95|2615.15|2628.4|2613.6|10
1737713640000|2025-01-24 10:14:00|2628.8|2614|2627.25|2612.45|2628.8|2614|2626.9|2612.1|10
1737713650000|2025-01-24 10:14:10|2626.9|2612.1|2625.9|2611.1|2626.9|2612.1|2625.9|2611.1|10
1737713660000|2025-01-24 10:14:20|2626.1|2611.3|2626.4|2611.6|2626.45|2611.65|2625.9|2611.1|17
1737713670000|2025-01-24 10:14:30|2626.45|2611.65|2626|2611.2|2626.7|2611.9|2626|2611.2|8
1737713680000|2025-01-24 10:14:40|2625.5|2610.7|2625.65|2610.85|2625.7|2610.9|2625.3|2610.5|6
1737713690000|2025-01-24 10:14:50|2625.7|2610.9|2625.15|2610.35|2625.7|2610.9|2625.15|2610.35|3
1737713700000|2025-01-24 10:15:00|2624.65|2609.85|2624.7|2609.9|2624.7|2609.9|2623.05|2608.25|9
1737713710000|2025-01-24 10:15:10|2624.45|2609.65|2624.6|2609.8|2625.25|2610.45|2624.45|2609.65|6
1737713720000|2025-01-24 10:15:20|2624.95|2610.15|2625.2|2610.4|2625.3|2610.5|2624.95|2610.15|4
1737713730000|2025-01-24 10:15:30|2625.1|2610.3|2626.4|2611.6|2626.6|2611.8|2625|2610.2|10
1737713740000|2025-01-24 10:15:40|2626.3|2611.5|2625.8|2611|2626.55|2611.75|2625.8|2611|8
1737713760000|2025-01-24 10:16:00|2625|2610.2|2625.4|2610.6|2625.4|2610.6|2625|2610.2|5
1737713770000|2025-01-24 10:16:10|2625.75|2610.95|2625.15|2610.35|2626.5|2611.7|2625.15|2610.35|12
1737713780000|2025-01-24 10:16:20|2625.1|2610.3|2624.15|2609.35|2625.1|2610.3|2624.15|2609.35|4
1737713800000|2025-01-24 10:16:40|2624.95|2610.15|2624.9|2610.1|2624.95|2610.15|2624.9|2610.1|2
1737713810000|2025-01-24 10:16:50|2625.65|2610.85|2627.5|2612.7|2627.9|2613.1|2625.6|2610.8|6
1737713820000|2025-01-24 10:17:00|2627.3|2612.5|2625.05|2610.25|2627.3|2612.5|2625|2610.2|7
1737713830000|2025-01-24 10:17:10|2625.4|2610.6|2626.9|2612.1|2627|2612.2|2625.4|2610.6|7
1737713840000|2025-01-24 10:17:20|2627.2|2612.4|2628.6|2613.8|2628.8|2614|2627.2|2612.4|6
1737713850000|2025-01-24 10:17:30|2628.3|2613.5|2628.5|2613.7|2628.8|2614|2627.7|2612.9|10
1737713860000|2025-01-24 10:17:40|2629.5|2614.7|2629.4|2614.6|2630.8|2616|2629.4|2614.6|8
1737713870000|2025-01-24 10:17:50|2629.65|2614.85|2630.3|2615.5|2630.8|2616|2629.65|2614.85|8
1737713880000|2025-01-24 10:18:00|2629.8|2615|2629.7|2614.9|2629.8|2615|2629.65|2614.85|6
1737713890000|2025-01-24 10:18:10|2629.75|2614.95|2629.2|2614.4|2629.75|2614.95|2629.2|2614.4|5
1737713900000|2025-01-24 10:18:20|2627.6|2612.8|2626.65|2611.85|2627.6|2612.8|2626.45|2611.65|6
1737713910000|2025-01-24 10:18:30|2626.7|2611.9|2627.4|2612.6|2627.7|2612.9|2626.45|2611.65|10
1737713920000|2025-01-24 10:18:40|2627.6|2612.8|2625.9|2611.1|2628.5|2613.7|2625.9|2611.1|12
1737713930000|2025-01-24 10:18:50|2625.8|2611|2625.1|2610.3|2625.8|2611|2625.1|2610.3|8
1737713940000|2025-01-24 10:19:00|2625.55|2610.75|2624.95|2610.15|2625.8|2611|2624.95|2610.15|13
1737713950000|2025-01-24 10:19:10|2624.05|2609.25|2623.95|2609.15|2624.4|2609.6|2623.95|2609.15|5
1737713960000|2025-01-24 10:19:20|2624.4|2609.6|2624|2609.2|2624.6|2609.8|2624|2609.2|9
1737713970000|2025-01-24 10:19:30|2623.95|2609.15|2623.55|2608.75|2624.25|2609.45|2623.55|2608.75|5
1737713980000|2025-01-24 10:19:40|2623.05|2608.25|2622.9|2608.1|2623.05|2608.25|2622.9|2608.1|5
1737713990000|2025-01-24 10:19:50|2623|2608.2|2622.9|2608.1|2623.4|2608.6|2622.9|2608.1|9
1737714020000|2025-01-24 10:20:20|2622.4|2607.6|2620.55|2605.75|2622.4|2607.6|2620.5|2605.7|12
1737714030000|2025-01-24 10:20:30|2620.4|2605.6|2620.1|2605.3|2620.55|2605.75|2620.1|2605.3|7
1737714040000|2025-01-24 10:20:40|2620|2605.2|2620|2605.2|2620|2605.2|2620|2605.2|1
1737714050000|2025-01-24 10:20:50|2619.95|2605.15|2619.4|2604.6|2620.05|2605.25|2619|2604.2|9
1737714060000|2025-01-24 10:21:00|2619.65|2604.85|2618.2|2603.4|2619.65|2604.85|2618.15|2603.35|11
1737714070000|2025-01-24 10:21:10|2618.25|2603.45|2619.3|2604.5|2619.3|2604.5|2618.25|2603.45|6
1737714080000|2025-01-24 10:21:20|2619.2|2604.4|2618.6|2603.8|2619.2|2604.4|2618.6|2603.8|3
1737714090000|2025-01-24 10:21:30|2618.7|2603.9|2619.1|2604.3|2619.7|2604.9|2618.7|2603.9|13
1737714100000|2025-01-24 10:21:40|2618.6|2603.8|2618.2|2603.4|2618.6|2603.8|2618.2|2603.4|5
1737714110000|2025-01-24 10:21:50|2618.25|2603.45|2618.6|2603.8|2618.65|2603.85|2618.05|2603.25|6
1737714120000|2025-01-24 10:22:00|2618.55|2603.75|2619.3|2604.5|2619.4|2604.6|2618.5|2603.7|16
1737714130000|2025-01-24 10:22:10|2619.55|2604.75|2620.65|2605.85|2620.65|2605.85|2619.55|2604.75|4
1737714140000|2025-01-24 10:22:20|2620.3|2605.5|2619.8|2605|2620.3|2605.5|2619.8|2605|3
1737714150000|2025-01-24 10:22:30|2619.7|2604.9|2618.45|2603.65|2619.7|2604.9|2618.45|2603.65|6
1737714160000|2025-01-24 10:22:40|2618.15|2603.35|2618.2|2603.4|2618.3|2603.5|2618.15|2603.35|6
1737714170000|2025-01-24 10:22:50|2618.9|2604.1|2618.7|2603.9|2618.9|2604.1|2618.7|2603.9|3
1737714180000|2025-01-24 10:23:00|2618.6|2603.8|2618.5|2603.7|2618.6|2603.8|2618.5|2603.7|2
1737714190000|2025-01-24 10:23:10|2618.45|2603.65|2619.5|2604.7|2619.65|2604.85|2618.45|2603.65|12
1737714200000|2025-01-24 10:23:20|2619|2604.2|2619.05|2604.25|2619.05|2604.25|2618.55|2603.75|3
1737714210000|2025-01-24 10:23:30|2619|2604.2|2619.05|2604.25|2619.05|2604.25|2619|2604.2|2
1737714220000|2025-01-24 10:23:40|2619.4|2604.6|2620.45|2605.65|2620.6|2605.8|2619.4|2604.6|8
1737714230000|2025-01-24 10:23:50|2620.4|2605.6|2620.4|2605.6|2620.4|2605.6|2620.4|2605.6|1
1737714240000|2025-01-24 10:24:00|2620.3|2605.5|2620.3|2605.5|2620.3|2605.5|2620.3|2605.5|1
1737714250000|2025-01-24 10:24:10|2619.3|2604.5|2618.45|2603.65|2619.3|2604.5|2618.35|2603.55|9
1737714270000|2025-01-24 10:24:30|2618.4|2603.6|2618.15|2603.35|2618.4|2603.6|2618.1|2603.3|7
1737714280000|2025-01-24 10:24:40|2618.2|2603.4|2618|2603.2|2618.2|2603.4|2618|2603.2|2
1737714290000|2025-01-24 10:24:50|2618.4|2603.6|2618.4|2603.6|2618.4|2603.6|2618.4|2603.6|1
1737714300000|2025-01-24 10:25:00|2618.9|2604.1|2619.5|2604.7|2619.55|2604.75|2618.9|2604.1|5
1737714310000|2025-01-24 10:25:10|2620|2605.2|2620.7|2605.9|2620.7|2605.9|2620|2605.2|5
1737714320000|2025-01-24 10:25:20|2621.2|2606.4|2621.25|2606.45|2621.25|2606.45|2620.7|2605.9|5
1737714330000|2025-01-24 10:25:30|2621.4|2606.6|2621.4|2606.6|2621.4|2606.6|2621.4|2606.6|1
1737714340000|2025-01-24 10:25:40|2621.15|2606.35|2621.05|2606.25|2621.15|2606.35|2621.05|2606.25|2
1737714350000|2025-01-24 10:25:50|2621.55|2606.75|2622.55|2607.75|2622.6|2607.8|2621.55|2606.75|5
1737714360000|2025-01-24 10:26:00|2622.45|2607.65|2624.2|2609.4|2624.2|2609.4|2622.4|2607.6|6
1737714370000|2025-01-24 10:26:10|2624.5|2609.7|2624.4|2609.6|2625|2610.2|2624.4|2609.6|8
1737714380000|2025-01-24 10:26:20|2624.2|2609.4|2624.4|2609.6|2625|2610.2|2624.1|2609.3|9
1737714390000|2025-01-24 10:26:30|2624.2|2609.4|2624.1|2609.3|2624.25|2609.45|2624.1|2609.3|5
1737714400000|2025-01-24 10:26:40|2624|2609.2|2624.1|2609.3|2624.4|2609.6|2624|2609.2|9
1737714410000|2025-01-24 10:26:50|2624.15|2609.35|2623.2|2608.4|2624.15|2609.35|2623.2|2608.4|7
1737714420000|2025-01-24 10:27:00|2623.4|2608.6|2623.9|2609.1|2624.2|2609.4|2623.4|2608.6|3
1737714430000|2025-01-24 10:27:10|2624.4|2609.6|2624.4|2609.6|2624.4|2609.6|2624.4|2609.6|1
1737714440000|2025-01-24 10:27:20|2624.9|2610.1|2627.4|2612.6|2627.4|2612.6|2624.9|2610.1|3
1737714460000|2025-01-24 10:27:40|2627.45|2612.65|2628.75|2613.95|2628.75|2613.95|2627.45|2612.65|5
1737714470000|2025-01-24 10:27:50|2628.7|2613.9|2631.4|2616.6|2631.4|2616.6|2628.7|2613.9|3
1737714500000|2025-01-24 10:28:20|2631.3|2616.5|2631.2|2616.4|2631.3|2616.5|2631.2|2616.4|2
1737714510000|2025-01-24 10:28:30|2631.1|2616.3|2628.7|2613.9|2631.1|2616.3|2628.4|2613.6|15
1737714520000|2025-01-24 10:28:40|2628.6|2613.8|2626.9|2612.1|2628.6|2613.8|2626.9|2612.1|12
1737714530000|2025-01-24 10:28:50|2627.15|2612.35|2626.9|2612.1|2627.15|2612.35|2626.9|2612.1|6
1737714540000|2025-01-24 10:29:00|2627.15|2612.35|2627.6|2612.8|2627.6|2612.8|2627.1|2612.3|3
1737714550000|2025-01-24 10:29:10|2628.1|2613.3|2629.4|2614.6|2629.4|2614.6|2627.4|2612.6|19
1737714560000|2025-01-24 10:29:20|2629.55|2614.75|2630.9|2616.1|2630.9|2616.1|2629.45|2614.65|9
1737714580000|2025-01-24 10:29:40|2631.45|2616.65|2631.45|2616.65|2631.45|2616.65|2631.45|2616.65|1
1737714590000|2025-01-24 10:29:50|2631.25|2616.45|2631.25|2616.45|2631.25|2616.45|2631.25|2616.45|1
1737714600000|2025-01-24 10:30:00|2630.75|2615.95|2630.4|2615.6|2630.75|2615.95|2630.4|2615.6|6
1737714610000|2025-01-24 10:30:10|2630.7|2615.9|2631.2|2616.4|2631.25|2616.45|2630.65|2615.85|13
1737714620000|2025-01-24 10:30:20|2631.6|2616.8|2632.45|2617.65|2632.6|2617.8|2631.6|2616.8|24
1737714630000|2025-01-24 10:30:30|2632.95|2618.15|2631.4|2616.6|2633.3|2618.5|2631.4|2616.6|13
1737714640000|2025-01-24 10:30:40|2631.6|2616.8|2630.55|2615.75|2631.6|2616.8|2629.9|2615.1|20
1737714650000|2025-01-24 10:30:50|2630.4|2615.6|2630.4|2615.6|2630.55|2615.75|2630.4|2615.6|9
1737714660000|2025-01-24 10:31:00|2629.9|2615.1|2630.4|2615.6|2630.7|2615.9|2629.9|2615.1|10
1737714670000|2025-01-24 10:31:10|2630.6|2615.8|2630.4|2615.6|2630.6|2615.8|2630.4|2615.6|7
1737714690000|2025-01-24 10:31:30|2630.75|2615.95|2631.55|2616.75|2631.55|2616.75|2630.75|2615.95|6
1737714700000|2025-01-24 10:31:40|2631.4|2616.6|2629.4|2614.6|2631.6|2616.8|2629.4|2614.6|12
1737714710000|2025-01-24 10:31:50|2629.65|2614.85|2629.65|2614.85|2629.7|2614.9|2629.4|2614.6|4
1737714720000|2025-01-24 10:32:00|2629.55|2614.75|2628.65|2613.85|2629.55|2614.75|2628.65|2613.85|6
1737714730000|2025-01-24 10:32:10|2628.05|2613.25|2629.4|2614.6|2629.5|2614.7|2628.05|2613.25|16
1737714740000|2025-01-24 10:32:20|2629.5|2614.7|2629.2|2614.4|2630.5|2615.7|2628.9|2614.1|17
1737714750000|2025-01-24 10:32:30|2629.55|2614.75|2629.2|2614.4|2629.55|2614.75|2628.9|2614.1|8
1737714760000|2025-01-24 10:32:40|2629|2614.2|2629.45|2614.65|2629.45|2614.65|2628.9|2614.1|8
1737714770000|2025-01-24 10:32:50|2629.9|2615.1|2630.95|2616.15|2630.95|2616.15|2629.9|2615.1|16
1737714780000|2025-01-24 10:33:00|2631.4|2616.6|2631.65|2616.85|2631.65|2616.85|2631.4|2616.6|6
1737714790000|2025-01-24 10:33:10|2632.15|2617.35|2633.75|2618.95|2633.75|2618.95|2631.9|2617.1|9
1737714800000|2025-01-24 10:33:20|2633.9|2619.1|2632.7|2617.9|2634.75|2619.95|2632.7|2617.9|11
1737714810000|2025-01-24 10:33:30|2633.2|2618.4|2633.8|2619|2634.6|2619.8|2633.2|2618.4|9
1737714820000|2025-01-24 10:33:40|2633.4|2618.6|2632.4|2617.6|2633.4|2618.6|2632.4|2617.6|3
1737714830000|2025-01-24 10:33:50|2632.3|2617.5|2631.9|2617.1|2632.3|2617.5|2631.9|2617.1|11
1737714840000|2025-01-24 10:34:00|2632.1|2617.3|2632.8|2618|2632.8|2618|2632.1|2617.3|11
1737714850000|2025-01-24 10:34:10|2633.3|2618.5|2633|2618.2|2633.3|2618.5|2632.9|2618.1|7
1737714870000|2025-01-24 10:34:30|2633.75|2618.95|2633.9|2619.1|2634.25|2619.45|2633.45|2618.65|11
1737714880000|2025-01-24 10:34:40|2634.4|2619.6|2633.45|2618.65|2634.4|2619.6|2633.4|2618.6|4
1737714890000|2025-01-24 10:34:50|2633.4|2618.6|2633.9|2619.1|2634.25|2619.45|2633.4|2618.6|9
1737714900000|2025-01-24 10:35:00|2634.4|2619.6|2631.65|2616.85|2634.4|2619.6|2631.45|2616.65|13
1737714910000|2025-01-24 10:35:10|2631.4|2616.6|2632|2617.2|2632|2617.2|2631.4|2616.6|11
1737714920000|2025-01-24 10:35:20|2632.4|2617.6|2632.75|2617.95|2632.75|2617.95|2632|2617.2|5
1737714930000|2025-01-24 10:35:30|2632.45|2617.65|2632.9|2618.1|2632.9|2618.1|2632.4|2617.6|6
1737714940000|2025-01-24 10:35:40|2633.1|2618.3|2633.4|2618.6|2633.75|2618.95|2633.1|2618.3|11
1737714950000|2025-01-24 10:35:50|2633.8|2619|2633.75|2618.95|2633.8|2619|2633.4|2618.6|4
1737714960000|2025-01-24 10:36:00|2635.25|2620.45|2635.25|2620.45|2635.3|2620.5|2634.9|2620.1|11
1737714970000|2025-01-24 10:36:10|2634.9|2620.1|2635|2620.2|2635.25|2620.45|2634.9|2620.1|14
1737714990000|2025-01-24 10:36:30|2635.4|2620.6|2636.3|2621.5|2636.4|2621.6|2635.4|2620.6|12
1737715000000|2025-01-24 10:36:40|2636.4|2621.6|2636.9|2622.1|2636.9|2622.1|2635.9|2621.1|14
1737715010000|2025-01-24 10:36:50|2637.4|2622.6|2640.25|2625.45|2640.25|2625.45|2637.4|2622.6|9
1737715020000|2025-01-24 10:37:00|2640.15|2625.35|2637.9|2623.1|2640.15|2625.35|2637.9|2623.1|9
1737715030000|2025-01-24 10:37:10|2638.25|2623.45|2638.9|2624.1|2638.9|2624.1|2638.2|2623.4|11
1737715040000|2025-01-24 10:37:20|2639.4|2624.6|2639.95|2625.15|2640.25|2625.45|2638.95|2624.15|15
1737715050000|2025-01-24 10:37:30|2640.1|2625.3|2639.4|2624.6|2640.4|2625.6|2639.4|2624.6|4
1737715080000|2025-01-24 10:38:00|2639.9|2625.1|2639.9|2625.1|2639.9|2625.1|2639.9|2625.1|1
1737715090000|2025-01-24 10:38:10|2640.2|2625.4|2640.4|2625.6|2640.4|2625.6|2639.95|2625.15|13
1737715100000|2025-01-24 10:38:20|2640.9|2626.1|2640.4|2625.6|2640.9|2626.1|2640.25|2625.45|5
1737715130000|2025-01-24 10:38:50|2639.9|2625.1|2640.05|2625.25|2640.3|2625.5|2639.9|2625.1|5
1737715140000|2025-01-24 10:39:00|2639.4|2624.6|2637.5|2622.7|2639.4|2624.6|2637.5|2622.7|4
1737715150000|2025-01-24 10:39:10|2637|2622.2|2634.4|2619.6|2637.2|2622.4|2634.4|2619.6|8
1737715160000|2025-01-24 10:39:20|2634.7|2619.9|2635.4|2620.6|2635.8|2621|2634.7|2619.9|16
1737715170000|2025-01-24 10:39:30|2635.7|2620.9|2638.5|2623.7|2638.5|2623.7|2635.4|2620.6|10
1737715180000|2025-01-24 10:39:40|2638.55|2623.75|2638.55|2623.75|2638.55|2623.75|2638.5|2623.7|5
1737715190000|2025-01-24 10:39:50|2638.9|2624.1|2638.9|2624.1|2638.9|2624.1|2638.9|2624.1|1
1737715200000|2025-01-24 10:40:00|2640.9|2626.1|2638.9|2624.1|2640.9|2626.1|2638.9|2624.1|7
1737715210000|2025-01-24 10:40:10|2638.4|2623.6|2638.4|2623.6|2639.7|2624.9|2638.4|2623.6|12
1737715220000|2025-01-24 10:40:20|2637.9|2623.1|2637.45|2622.65|2638.25|2623.45|2636.45|2621.65|16
1737715230000|2025-01-24 10:40:30|2637.4|2622.6|2637.4|2622.6|2637.8|2623|2637.4|2622.6|15
1737715240000|2025-01-24 10:40:40|2637.9|2623.1|2637.5|2622.7|2637.9|2623.1|2637.4|2622.6|9
1737715250000|2025-01-24 10:40:50|2637.4|2622.6|2634.95|2620.15|2637.5|2622.7|2634.9|2620.1|10
1737715260000|2025-01-24 10:41:00|2634.9|2620.1|2636.4|2621.6|2636.4|2621.6|2634.9|2620.1|15
1737715270000|2025-01-24 10:41:10|2637.4|2622.6|2637.9|2623.1|2638|2623.2|2637.4|2622.6|11
1737715280000|2025-01-24 10:41:20|2638.4|2623.6|2638.6|2623.8|2638.6|2623.8|2638.4|2623.6|2
1737715290000|2025-01-24 10:41:30|2638.9|2624.1|2640.15|2625.35|2640.4|2625.6|2638.9|2624.1|8
1737715300000|2025-01-24 10:41:40|2640.4|2625.6|2642.6|2627.8|2643.2|2628.4|2640.4|2625.6|11
1737715310000|2025-01-24 10:41:50|2642.7|2627.9|2642.9|2628.1|2643.25|2628.45|2642.7|2627.9|10
1737715320000|2025-01-24 10:42:00|2643.15|2628.35|2643.1|2628.3|2643.15|2628.35|2642.9|2628.1|4
1737715330000|2025-01-24 10:42:10|2642.9|2628.1|2642.9|2628.1|2642.9|2628.1|2642.9|2628.1|1
1737715340000|2025-01-24 10:42:20|2642.4|2627.6|2641.9|2627.1|2642.4|2627.6|2641.9|2627.1|2
1737715350000|2025-01-24 10:42:30|2641.5|2626.7|2641.1|2626.3|2641.5|2626.7|2640.9|2626.1|6
1737715360000|2025-01-24 10:42:40|2641.55|2626.75|2641.4|2626.6|2641.55|2626.75|2641.4|2626.6|6
1737715370000|2025-01-24 10:42:50|2641.9|2627.1|2641.9|2627.1|2641.9|2627.1|2641.9|2627.1|1
1737715380000|2025-01-24 10:43:00|2641.4|2626.6|2643.4|2628.6|2643.4|2628.6|2640.9|2626.1|9
1737715390000|2025-01-24 10:43:10|2643.65|2628.85|2642.9|2628.1|2644.3|2629.5|2642.9|2628.1|6
1737715400000|2025-01-24 10:43:20|2643.6|2628.8|2642.9|2628.1|2643.8|2629|2642.9|2628.1|13
1737715420000|2025-01-24 10:43:40|2642.95|2628.15|2643.2|2628.4|2643.9|2629.1|2642.8|2628|8
1737715430000|2025-01-24 10:43:50|2642.4|2627.6|2641.4|2626.6|2642.4|2627.6|2641.4|2626.6|3
1737715450000|2025-01-24 10:44:10|2641.15|2626.35|2640.65|2625.85|2641.15|2626.35|2640.65|2625.85|2
1737715460000|2025-01-24 10:44:20|2640.05|2625.25|2638.4|2623.6|2640.05|2625.25|2638.4|2623.6|9
1737715470000|2025-01-24 10:44:30|2638.8|2624|2638.4|2623.6|2638.8|2624|2638.4|2623.6|8
1737715490000|2025-01-24 10:44:50|2637.4|2622.6|2637.4|2622.6|2637.8|2623|2637.4|2622.6|5
1737715500000|2025-01-24 10:45:00|2636.7|2621.9|2638.6|2623.8|2638.8|2624|2636.4|2621.6|13
1737715510000|2025-01-24 10:45:10|2638.4|2623.6|2636.95|2622.15|2639.4|2624.6|2636.9|2622.1|9
1737715520000|2025-01-24 10:45:20|2636.9|2622.1|2639.1|2624.3|2639.1|2624.3|2636.9|2622.1|12
1737715530000|2025-01-24 10:45:30|2639|2624.2|2637.8|2623|2639|2624.2|2637.8|2623|4
1737715550000|2025-01-24 10:45:50|2636.9|2622.1|2636.4|2621.6|2636.9|2622.1|2636.4|2621.6|3
1737715560000|2025-01-24 10:46:00|2635.55|2620.75|2634.4|2619.6|2635.55|2620.75|2634.4|2619.6|2
1737715570000|2025-01-24 10:46:10|2634.6|2619.8|2634.4|2619.6|2634.6|2619.8|2634.4|2619.6|4
1737715580000|2025-01-24 10:46:20|2634.5|2619.7|2634.4|2619.6|2634.5|2619.7|2634.4|2619.6|5
1737715590000|2025-01-24 10:46:30|2633.45|2618.65|2632.4|2617.6|2633.45|2618.65|2632.4|2617.6|4
1737715600000|2025-01-24 10:46:40|2631.9|2617.1|2630.9|2616.1|2632.2|2617.4|2630.9|2616.1|14
1737715610000|2025-01-24 10:46:50|2631.4|2616.6|2632.45|2617.65|2632.7|2617.9|2631.4|2616.6|17
1737715620000|2025-01-24 10:47:00|2632.6|2617.8|2634.95|2620.15|2634.95|2620.15|2632.6|2617.8|10
1737715630000|2025-01-24 10:47:10|2635.45|2620.65|2634.45|2619.65|2635.45|2620.65|2634.4|2619.6|8
1737715640000|2025-01-24 10:47:20|2634.4|2619.6|2632.55|2617.75|2634.4|2619.6|2632.55|2617.75|7
1737715650000|2025-01-24 10:47:30|2632.8|2618|2632.45|2617.65|2633.4|2618.6|2632.4|2617.6|7
1737715660000|2025-01-24 10:47:40|2632.95|2618.15|2634.4|2619.6|2634.4|2619.6|2631.9|2617.1|16
1737715670000|2025-01-24 10:47:50|2633.9|2619.1|2632.4|2617.6|2633.9|2619.1|2632.4|2617.6|8
1737715680000|2025-01-24 10:48:00|2631.9|2617.1|2632.05|2617.25|2632.3|2617.5|2631.9|2617.1|4
1737715690000|2025-01-24 10:48:10|2633.9|2619.1|2633.9|2619.1|2633.9|2619.1|2633.9|2619.1|1
1737715700000|2025-01-24 10:48:20|2635.9|2621.1|2635.9|2621.1|2636.25|2621.45|2635.9|2621.1|6
1737715710000|2025-01-24 10:48:30|2636.25|2621.45|2634.4|2619.6|2636.25|2621.45|2633.9|2619.1|11
1737715720000|2025-01-24 10:48:40|2634.8|2620|2633.4|2618.6|2634.8|2620|2633.4|2618.6|4
1737715730000|2025-01-24 10:48:50|2633.7|2618.9|2632.9|2618.1|2633.7|2618.9|2632.9|2618.1|6
1737715740000|2025-01-24 10:49:00|2633.25|2618.45|2634.45|2619.65|2634.65|2619.85|2633.15|2618.35|8
1737715750000|2025-01-24 10:49:10|2634.4|2619.6|2633.9|2619.1|2634.55|2619.75|2633.4|2618.6|6
1737715760000|2025-01-24 10:49:20|2634.4|2619.6|2634.4|2619.6|2634.4|2619.6|2633.9|2619.1|6
1737715770000|2025-01-24 10:49:30|2634.9|2620.1|2634.9|2620.1|2634.9|2620.1|2634.9|2620.1|1
1737715780000|2025-01-24 10:49:40|2634.4|2619.6|2634.1|2619.3|2634.4|2619.6|2634.1|2619.3|2
1737715790000|2025-01-24 10:49:50|2634|2619.2|2633.4|2618.6|2634|2619.2|2633.4|2618.6|3
1737715800000|2025-01-24 10:50:00|2633.6|2618.8|2632.9|2618.1|2633.6|2618.8|2632.9|2618.1|9
1737715810000|2025-01-24 10:50:10|2634.95|2620.15|2636.4|2621.6|2636.4|2621.6|2634.9|2620.1|7
1737715820000|2025-01-24 10:50:20|2636.75|2621.95|2634.4|2619.6|2636.75|2621.95|2634.4|2619.6|6
1737715830000|2025-01-24 10:50:30|2634.9|2620.1|2634.9|2620.1|2634.9|2620.1|2634.9|2620.1|1
1737715840000|2025-01-24 10:50:40|2634.4|2619.6|2635|2620.2|2635|2620.2|2634.4|2619.6|5
1737715850000|2025-01-24 10:50:50|2634.9|2620.1|2634.9|2620.1|2634.9|2620.1|2634.9|2620.1|1
1737715860000|2025-01-24 10:51:00|2635.45|2620.65|2635.95|2621.15|2636.4|2621.6|2635.4|2620.6|4
1737715870000|2025-01-24 10:51:10|2634.4|2619.6|2634.55|2619.75|2634.8|2620|2634.4|2619.6|6
1737715880000|2025-01-24 10:51:20|2634.9|2620.1|2634.4|2619.6|2634.9|2620.1|2634.4|2619.6|2
1737715890000|2025-01-24 10:51:30|2634.75|2619.95|2634.9|2620.1|2634.9|2620.1|2634.4|2619.6|6
1737715900000|2025-01-24 10:51:40|2635.4|2620.6|2635.4|2620.6|2635.4|2620.6|2635.4|2620.6|1
1737715920000|2025-01-24 10:52:00|2635.9|2621.1|2635.9|2621.1|2635.9|2621.1|2635.9|2621.1|1
1737715930000|2025-01-24 10:52:10|2636.2|2621.4|2635.4|2620.6|2636.2|2621.4|2634.9|2620.1|6
1737715940000|2025-01-24 10:52:20|2634.4|2619.6|2634.4|2619.6|2634.5|2619.7|2634.4|2619.6|5
1737715950000|2025-01-24 10:52:30|2634.8|2620|2634.4|2619.6|2634.8|2620|2634.4|2619.6|4
1737715960000|2025-01-24 10:52:40|2633.9|2619.1|2633.55|2618.75|2633.9|2619.1|2633.55|2618.75|8
1737715970000|2025-01-24 10:52:50|2633.4|2618.6|2633.4|2618.6|2633.4|2618.6|2633.4|2618.6|1
1737715980000|2025-01-24 10:53:00|2633|2618.2|2632.6|2617.8|2633.1|2618.3|2632.6|2617.8|3
1737715990000|2025-01-24 10:53:10|2632.55|2617.75|2632.4|2617.6|2632.55|2617.75|2632.4|2617.6|3
1737716000000|2025-01-24 10:53:20|2632.6|2617.8|2632.4|2617.6|2632.6|2617.8|2632.4|2617.6|5
1737716020000|2025-01-24 10:53:40|2632.65|2617.85|2632.4|2617.6|2632.65|2617.85|2632.4|2617.6|2
1737716030000|2025-01-24 10:53:50|2632.65|2617.85|2632.4|2617.6|2632.65|2617.85|2632.4|2617.6|6
1737716040000|2025-01-24 10:54:00|2632.6|2617.8|2634.4|2619.6|2634.45|2619.65|2632.6|2617.8|9
1737716060000|2025-01-24 10:54:20|2633.4|2618.6|2633.4|2618.6|2633.4|2618.6|2633.4|2618.6|1
1737716070000|2025-01-24 10:54:30|2632.9|2618.1|2633.4|2618.6|2633.65|2618.85|2632.9|2618.1|6
1737716080000|2025-01-24 10:54:40|2632.9|2618.1|2633.75|2618.95|2633.8|2619|2632.5|2617.7|15
1737716090000|2025-01-24 10:54:50|2635.15|2620.35|2635.4|2620.6|2635.65|2620.85|2635.15|2620.35|11
1737716100000|2025-01-24 10:55:00|2635.65|2620.85|2636.1|2621.3|2636.4|2621.6|2635.4|2620.6|5
1737716110000|2025-01-24 10:55:10|2636.4|2621.6|2636.5|2621.7|2636.6|2621.8|2636.4|2621.6|4
1737716120000|2025-01-24 10:55:20|2637.45|2622.65|2637.4|2622.6|2637.45|2622.65|2637.4|2622.6|2
1737716130000|2025-01-24 10:55:30|2637.5|2622.7|2640.9|2626.1|2641.4|2626.6|2637.5|2622.7|6
1737716140000|2025-01-24 10:55:40|2640.4|2625.6|2640.2|2625.4|2640.4|2625.6|2640.2|2625.4|2
1737716150000|2025-01-24 10:55:50|2640.4|2625.6|2640.4|2625.6|2640.4|2625.6|2640.4|2625.6|1
1737716170000|2025-01-24 10:56:10|2640.9|2626.1|2641.4|2626.6|2641.4|2626.6|2640.9|2626.1|4
1737716200000|2025-01-24 10:56:40|2642.9|2628.1|2642.9|2628.1|2642.9|2628.1|2642.9|2628.1|1
1737716210000|2025-01-24 10:56:50|2643.4|2628.6|2644.4|2629.6|2644.4|2629.6|2643.4|2628.6|4
1737716220000|2025-01-24 10:57:00|2643.9|2629.1|2643.9|2629.1|2643.95|2629.15|2643.9|2629.1|3
1737716230000|2025-01-24 10:57:10|2643.4|2628.6|2642.4|2627.6|2643.4|2628.6|2642.4|2627.6|3
1737716250000|2025-01-24 10:57:30|2641.9|2627.1|2641.4|2626.6|2641.9|2627.1|2641.4|2626.6|2
1737716260000|2025-01-24 10:57:40|2641.55|2626.75|2641.75|2626.95|2641.75|2626.95|2641.15|2626.35|4
1737716270000|2025-01-24 10:57:50|2642.25|2627.45|2642.3|2627.5|2642.3|2627.5|2642.15|2627.35|6
1737716280000|2025-01-24 10:58:00|2641.9|2627.1|2640.5|2625.7|2641.9|2627.1|2640.4|2625.6|4
1737716290000|2025-01-24 10:58:10|2640.55|2625.75|2640.4|2625.6|2640.65|2625.85|2640.4|2625.6|6
1737716320000|2025-01-24 10:58:40|2641.4|2626.6|2644.5|2629.7|2644.5|2629.7|2641.4|2626.6|8
1737716330000|2025-01-24 10:58:50|2644.4|2629.6|2644.4|2629.6|2645.25|2630.45|2644.4|2629.6|15
1737716340000|2025-01-24 10:59:00|2644.9|2630.1|2644.9|2630.1|2645.4|2630.6|2644.9|2630.1|3
1737716350000|2025-01-24 10:59:10|2644.4|2629.6|2644.4|2629.6|2644.45|2629.65|2644.4|2629.6|5
1737716360000|2025-01-24 10:59:20|2643.9|2629.1|2643.95|2629.15|2644|2629.2|2643.9|2629.1|8
1737716370000|2025-01-24 10:59:30|2644.3|2629.5|2644.4|2629.6|2644.4|2629.6|2644.3|2629.5|2
1737716380000|2025-01-24 10:59:40|2643.9|2629.1|2642.4|2627.6|2644.3|2629.5|2642.4|2627.6|14
1737716390000|2025-01-24 10:59:50|2642.9|2628.1|2642.9|2628.1|2642.9|2628.1|2642.9|2628.1|1
1737716400000|2025-01-24 11:00:00|2643|2628.2|2643.4|2628.6|2643.55|2628.75|2642.9|2628.1|8
1737716410000|2025-01-24 11:00:10|2643.55|2628.75|2644.4|2629.6|2644.4|2629.6|2643.55|2628.75|3
1737716420000|2025-01-24 11:00:20|2644.45|2629.65|2644.9|2630.1|2644.95|2630.15|2644.4|2629.6|5
1737716430000|2025-01-24 11:00:30|2644.4|2629.6|2643.75|2628.95|2645.25|2630.45|2643.75|2628.95|8
1737716440000|2025-01-24 11:00:40|2642.9|2628.1|2639.4|2624.6|2642.9|2628.1|2639.4|2624.6|14
1737716450000|2025-01-24 11:00:50|2639.15|2624.35|2638.4|2623.6|2639.15|2624.35|2638.4|2623.6|7
1737716460000|2025-01-24 11:01:00|2637.9|2623.1|2639.55|2624.75|2639.9|2625.1|2637.4|2622.6|13
1737716470000|2025-01-24 11:01:10|2641.55|2626.75|2640.9|2626.1|2641.55|2626.75|2640.9|2626.1|2
1737716480000|2025-01-24 11:01:20|2640.4|2625.6|2639.9|2625.1|2640.4|2625.6|2639.4|2624.6|5
1737716490000|2025-01-24 11:01:30|2639.25|2624.45|2637.5|2622.7|2639.25|2624.45|2636.85|2622.05|10
1737716500000|2025-01-24 11:01:40|2637.4|2622.6|2636.4|2621.6|2637.55|2622.75|2636.4|2621.6|8
1737716510000|2025-01-24 11:01:50|2636.7|2621.9|2635.4|2620.6|2637.4|2622.6|2635.4|2620.6|10
1737716520000|2025-01-24 11:02:00|2635.6|2620.8|2635.6|2620.8|2635.65|2620.85|2635.4|2620.6|6
1737716530000|2025-01-24 11:02:10|2635.9|2621.1|2636.6|2621.8|2637.3|2622.5|2635.9|2621.1|5
1737716540000|2025-01-24 11:02:20|2636.4|2621.6|2635.9|2621.1|2636.4|2621.6|2635.9|2621.1|2
1737716550000|2025-01-24 11:02:30|2635.4|2620.6|2635.1|2620.3|2635.5|2620.7|2634.4|2619.6|12
1737716560000|2025-01-24 11:02:40|2635.05|2620.25|2634.9|2620.1|2635.4|2620.6|2634.55|2619.75|5
1737716570000|2025-01-24 11:02:50|2635.1|2620.3|2635.9|2621.1|2635.9|2621.1|2634.9|2620.1|8
1737716580000|2025-01-24 11:03:00|2635.95|2621.15|2635.4|2620.6|2636.4|2621.6|2635.4|2620.6|9
1737716590000|2025-01-24 11:03:10|2635.05|2620.25|2635.05|2620.25|2635.05|2620.25|2635.05|2620.25|1
1737716600000|2025-01-24 11:03:20|2634.55|2619.75|2634.4|2619.6|2634.55|2619.75|2634.4|2619.6|2
1737716610000|2025-01-24 11:03:30|2634.25|2619.45|2634.25|2619.45|2634.25|2619.45|2634.25|2619.45|1
1737716620000|2025-01-24 11:03:40|2634.4|2619.6|2634.4|2619.6|2634.65|2619.85|2634.4|2619.6|6
1737716630000|2025-01-24 11:03:50|2634.6|2619.8|2634.4|2619.6|2635.4|2620.6|2634.4|2619.6|10
1737716640000|2025-01-24 11:04:00|2634.75|2619.95|2636.4|2621.6|2636.4|2621.6|2634.7|2619.9|5
1737716650000|2025-01-24 11:04:10|2635.9|2621.1|2635.9|2621.1|2635.9|2621.1|2635.9|2621.1|1
1737716660000|2025-01-24 11:04:20|2636.3|2621.5|2635.9|2621.1|2636.4|2621.6|2635.9|2621.1|9
1737716670000|2025-01-24 11:04:30|2636.4|2621.6|2637.4|2622.6|2637.6|2622.8|2636.4|2621.6|9
1737716680000|2025-01-24 11:04:40|2637.45|2622.65|2636.4|2621.6|2637.45|2622.65|2636.4|2621.6|5
1737716690000|2025-01-24 11:04:50|2635.9|2621.1|2635.9|2621.1|2635.9|2621.1|2635.9|2621.1|1
1737716700000|2025-01-24 11:05:00|2635.2|2620.4|2635.05|2620.25|2635.2|2620.4|2634.4|2619.6|7
1737716710000|2025-01-24 11:05:10|2635.4|2620.6|2636.9|2622.1|2636.9|2622.1|2635.4|2620.6|5
1737716720000|2025-01-24 11:05:20|2637.4|2622.6|2636.9|2622.1|2637.4|2622.6|2636.9|2622.1|2
1737716730000|2025-01-24 11:05:30|2636.4|2621.6|2636.4|2621.6|2636.4|2621.6|2634.9|2620.1|11
1737716750000|2025-01-24 11:05:50|2635.9|2621.1|2635.9|2621.1|2636.15|2621.35|2635.9|2621.1|5
1737716760000|2025-01-24 11:06:00|2635.4|2620.6|2634.9|2620.1|2635.4|2620.6|2634.9|2620.1|2
1737716770000|2025-01-24 11:06:10|2633.9|2619.1|2634.55|2619.75|2634.55|2619.75|2633.4|2618.6|9
1737716780000|2025-01-24 11:06:20|2633.9|2619.1|2633.4|2618.6|2634.1|2619.3|2633.4|2618.6|6
1737716800000|2025-01-24 11:06:40|2632.9|2618.1|2633|2618.2|2633|2618.2|2632.9|2618.1|2
1737716810000|2025-01-24 11:06:50|2632.95|2618.15|2634.4|2619.6|2634.75|2619.95|2632.95|2618.15|8
1737716820000|2025-01-24 11:07:00|2634.65|2619.85|2633.4|2618.6|2635.15|2620.35|2633.4|2618.6|6
1737716840000|2025-01-24 11:07:20|2632.9|2618.1|2632.9|2618.1|2632.9|2618.1|2632.9|2618.1|1
1737716850000|2025-01-24 11:07:30|2633.65|2618.85|2633.4|2618.6|2633.65|2618.85|2633.4|2618.6|4
1737716870000|2025-01-24 11:07:50|2632.9|2618.1|2632.4|2617.6|2632.9|2618.1|2632.4|2617.6|2
1737716880000|2025-01-24 11:08:00|2632.75|2617.95|2632.4|2617.6|2633.4|2618.6|2632.4|2617.6|6
1737716890000|2025-01-24 11:08:10|2632.9|2618.1|2632.4|2617.6|2632.9|2618.1|2632.4|2617.6|2
1737716900000|2025-01-24 11:08:20|2631.9|2617.1|2631.9|2617.1|2632.15|2617.35|2631.9|2617.1|5
1737716910000|2025-01-24 11:08:30|2632.8|2618|2632.4|2617.6|2632.8|2618|2632.4|2617.6|6
1737716920000|2025-01-24 11:08:40|2632.2|2617.4|2631.9|2617.1|2632.25|2617.45|2631.9|2617.1|11
1737716930000|2025-01-24 11:08:50|2632.4|2617.6|2633.4|2618.6|2633.4|2618.6|2632.4|2617.6|6
1737716940000|2025-01-24 11:09:00|2633.6|2618.8|2633.4|2618.6|2633.6|2618.8|2633.4|2618.6|3
1737716950000|2025-01-24 11:09:10|2634.1|2619.3|2633.9|2619.1|2634.1|2619.3|2633.9|2619.1|6
1737716960000|2025-01-24 11:09:20|2634.4|2619.6|2634.9|2620.1|2634.9|2620.1|2633.9|2619.1|8
1737716970000|2025-01-24 11:09:30|2634.4|2619.6|2632.4|2617.6|2634.4|2619.6|2632.4|2617.6|6
1737716980000|2025-01-24 11:09:40|2631.9|2617.1|2631.9|2617.1|2631.9|2617.1|2631.9|2617.1|1
1737717000000|2025-01-24 11:10:00|2628.9|2614.1|2628.4|2613.6|2629.05|2614.25|2628.4|2613.6|3
1737717010000|2025-01-24 11:10:10|2627.9|2613.1|2629.7|2614.9|2629.8|2615|2627.9|2613.1|15
1737717020000|2025-01-24 11:10:20|2629.6|2614.8|2629.2|2614.4|2629.6|2614.8|2629.2|2614.4|3
1737717030000|2025-01-24 11:10:30|2629.1|2614.3|2631.65|2616.85|2631.9|2617.1|2629.1|2614.3|19
1737717040000|2025-01-24 11:10:40|2631.7|2616.9|2629.9|2615.1|2631.7|2616.9|2629.9|2615.1|12
1737717050000|2025-01-24 11:10:50|2630.3|2615.5|2629.9|2615.1|2630.3|2615.5|2629.4|2614.6|12
1737717060000|2025-01-24 11:11:00|2629.95|2615.15|2630.2|2615.4|2630.95|2616.15|2629.95|2615.15|5
1737717070000|2025-01-24 11:11:10|2630.6|2615.8|2630.45|2615.65|2630.6|2615.8|2630.45|2615.65|3
1737717080000|2025-01-24 11:11:20|2630.95|2616.15|2631.2|2616.4|2631.25|2616.45|2630.9|2616.1|6
1737717090000|2025-01-24 11:11:30|2631.1|2616.3|2631.2|2616.4|2631.2|2616.4|2631.1|2616.3|2
1737717100000|2025-01-24 11:11:40|2631.15|2616.35|2630.55|2615.75|2631.15|2616.35|2630.55|2615.75|3
1737717110000|2025-01-24 11:11:50|2630.4|2615.6|2630.4|2615.6|2630.4|2615.6|2630.4|2615.6|1
1737717120000|2025-01-24 11:12:00|2630.9|2616.1|2631.05|2616.25|2631.05|2616.25|2630.9|2616.1|2
1737717130000|2025-01-24 11:12:10|2631.2|2616.4|2631.05|2616.25|2631.2|2616.4|2630.9|2616.1|6
1737717140000|2025-01-24 11:12:20|2631.3|2616.5|2631.35|2616.55|2631.35|2616.55|2631.3|2616.5|2
1737717150000|2025-01-24 11:12:30|2631.2|2616.4|2630.55|2615.75|2631.55|2616.75|2630.5|2615.7|10
1737717160000|2025-01-24 11:12:40|2630.4|2615.6|2628.9|2614.1|2630.4|2615.6|2628.9|2614.1|14
1737717170000|2025-01-24 11:12:50|2629.1|2614.3|2628.4|2613.6|2629.1|2614.3|2628.4|2613.6|6
1737717190000|2025-01-24 11:13:10|2629.4|2614.6|2629.4|2614.6|2629.4|2614.6|2629.4|2614.6|1
1737717200000|2025-01-24 11:13:20|2629.6|2614.8|2629.4|2614.6|2629.6|2614.8|2629.4|2614.6|2
1737717210000|2025-01-24 11:13:30|2629.45|2614.65|2630.75|2615.95|2630.9|2616.1|2629.4|2614.6|12
1737717230000|2025-01-24 11:13:50|2631.7|2616.9|2631.7|2616.9|2631.7|2616.9|2631.7|2616.9|1
1737717240000|2025-01-24 11:14:00|2633.6|2618.8|2634.1|2619.3|2634.1|2619.3|2633.6|2618.8|3
1737717250000|2025-01-24 11:14:10|2633.9|2619.1|2633|2618.2|2634.15|2619.35|2633|2618.2|6
1737717260000|2025-01-24 11:14:20|2632.5|2617.7|2632.5|2617.7|2632.8|2618|2632.5|2617.7|3
1737717270000|2025-01-24 11:14:30|2632.8|2618|2632|2617.2|2632.8|2618|2632|2617.2|2
1737717280000|2025-01-24 11:14:40|2632.15|2617.35|2632.5|2617.7|2632.6|2617.8|2632|2617.2|5
1737717290000|2025-01-24 11:14:50|2632.6|2617.8|2632.4|2617.6|2633|2618.2|2632.4|2617.6|11
1737717300000|2025-01-24 11:15:00|2631.9|2617.1|2632.8|2618|2632.8|2618|2631.9|2617.1|4
1737717310000|2025-01-24 11:15:10|2633.8|2619|2633.4|2618.6|2633.9|2619.1|2633.4|2618.6|3
1737717330000|2025-01-24 11:15:30|2633.55|2618.75|2633.6|2618.8|2633.8|2619|2633.4|2618.6|5
1737717340000|2025-01-24 11:15:40|2633.65|2618.85|2633.75|2618.95|2633.75|2618.95|2633.65|2618.85|3
1737717350000|2025-01-24 11:15:50|2633.95|2619.15|2635.1|2620.3|2635.15|2620.35|2633.95|2619.15|4
1737717360000|2025-01-24 11:16:00|2635.05|2620.25|2636.1|2621.3|2636.1|2621.3|2634.75|2619.95|7
1737717370000|2025-01-24 11:16:10|2637|2622.2|2636.9|2622.1|2637|2622.2|2636.9|2622.1|3
1737717380000|2025-01-24 11:16:20|2637.4|2622.6|2634.9|2620.1|2637.4|2622.6|2634.9|2620.1|7
1737717390000|2025-01-24 11:16:30|2635|2620.2|2634.9|2620.1|2635|2620.2|2634.9|2620.1|4
1737717400000|2025-01-24 11:16:40|2635.3|2620.5|2640.4|2625.6|2640.4|2625.6|2635.25|2620.45|6
1737717410000|2025-01-24 11:16:50|2640.9|2626.1|2639.9|2625.1|2641.4|2626.6|2639.9|2625.1|6
1737717420000|2025-01-24 11:17:00|2639.95|2625.15|2639.9|2625.1|2640.4|2625.6|2639.9|2625.1|13
1737717430000|2025-01-24 11:17:10|2640.15|2625.35|2640.75|2625.95|2640.75|2625.95|2640.1|2625.3|5
1737717450000|2025-01-24 11:17:30|2641.4|2626.6|2643.2|2628.4|2643.2|2628.4|2641.4|2626.6|8
1737717460000|2025-01-24 11:17:40|2643.9|2629.1|2645.05|2630.25|2645.05|2630.25|2643.9|2629.1|5
1737717470000|2025-01-24 11:17:50|2644.55|2629.75|2643.9|2629.1|2644.55|2629.75|2642.9|2628.1|14
1737717480000|2025-01-24 11:18:00|2644.4|2629.6|2643.4|2628.6|2644.4|2629.6|2643.4|2628.6|5
1737717490000|2025-01-24 11:18:10|2642.9|2628.1|2642.4|2627.6|2642.9|2628.1|2641.4|2626.6|9
1737717500000|2025-01-24 11:18:20|2641.9|2627.1|2640.2|2625.4|2641.9|2627.1|2639.9|2625.1|9
1737717510000|2025-01-24 11:18:30|2639.9|2625.1|2639.65|2624.85|2640.2|2625.4|2638.9|2624.1|8
1737717520000|2025-01-24 11:18:40|2639.9|2625.1|2639.4|2624.6|2640.75|2625.95|2639.4|2624.6|11
1737717530000|2025-01-24 11:18:50|2639.2|2624.4|2636.1|2621.3|2639.2|2624.4|2635.9|2621.1|16
1737717540000|2025-01-24 11:19:00|2635.9|2621.1|2635.2|2620.4|2636.1|2621.3|2634.9|2620.1|21
1737717550000|2025-01-24 11:19:10|2634.9|2620.1|2634.1|2619.3|2634.9|2620.1|2633.9|2619.1|5
1737717560000|2025-01-24 11:19:20|2634.8|2620|2634.9|2620.1|2635.05|2620.25|2634.4|2619.6|15
1737717570000|2025-01-24 11:19:30|2634.95|2620.15|2637.4|2622.6|2637.7|2622.9|2634.9|2620.1|12
1737717580000|2025-01-24 11:19:40|2637.5|2622.7|2637.4|2622.6|2637.5|2622.7|2637.4|2622.6|2
1737717590000|2025-01-24 11:19:50|2637.25|2622.45|2636.45|2621.65|2637.25|2622.45|2636.45|2621.65|4
1737717600000|2025-01-24 11:20:00|2636.5|2621.7|2636.4|2621.6|2636.65|2621.85|2636.4|2621.6|9
1737717610000|2025-01-24 11:20:10|2637.55|2622.75|2636.9|2622.1|2637.55|2622.75|2636.9|2622.1|3
1737717620000|2025-01-24 11:20:20|2636.4|2621.6|2635.95|2621.15|2636.4|2621.6|2635.95|2621.15|2
1737717630000|2025-01-24 11:20:30|2636.05|2621.25|2636.4|2621.6|2636.4|2621.6|2636|2621.2|3
1737717640000|2025-01-24 11:20:40|2636.75|2621.95|2635.95|2621.15|2636.8|2622|2635.95|2621.15|4
1737717650000|2025-01-24 11:20:50|2636.4|2621.6|2637|2622.2|2637.05|2622.25|2636.4|2621.6|11
1737717660000|2025-01-24 11:21:00|2637.05|2622.25|2636.4|2621.6|2637.05|2622.25|2635.95|2621.15|5
1737717680000|2025-01-24 11:21:20|2635.95|2621.15|2634.95|2620.15|2635.95|2621.15|2634.95|2620.15|2
1737717700000|2025-01-24 11:21:40|2635.4|2620.6|2634.95|2620.15|2635.4|2620.6|2634.95|2620.15|2
1737717720000|2025-01-24 11:22:00|2634.45|2619.65|2634.2|2619.4|2634.45|2619.65|2634.2|2619.4|2
1737717730000|2025-01-24 11:22:10|2633.95|2619.15|2632.9|2618.1|2633.95|2619.15|2632.9|2618.1|13
1737717740000|2025-01-24 11:22:20|2633.2|2618.4|2632.9|2618.1|2633.2|2618.4|2632.4|2617.6|9
1737717750000|2025-01-24 11:22:30|2632.95|2618.15|2632.95|2618.15|2632.95|2618.15|2632.95|2618.15|1
1737717760000|2025-01-24 11:22:40|2632.9|2618.1|2632.9|2618.1|2632.9|2618.1|2632.9|2618.1|1
1737717780000|2025-01-24 11:23:00|2633.2|2618.4|2633.05|2618.25|2633.2|2618.4|2632.9|2618.1|3
1737717790000|2025-01-24 11:23:10|2632.4|2617.6|2632.15|2617.35|2632.4|2617.6|2631.9|2617.1|6
1737717800000|2025-01-24 11:23:20|2632.4|2617.6|2632.4|2617.6|2632.4|2617.6|2632.4|2617.6|1
1737717830000|2025-01-24 11:23:50|2632.7|2617.9|2633.05|2618.25|2633.05|2618.25|2632.7|2617.9|2
1737717840000|2025-01-24 11:24:00|2632.9|2618.1|2632.9|2618.1|2633.05|2618.25|2632.9|2618.1|8
1737717850000|2025-01-24 11:24:10|2633.2|2618.4|2632.95|2618.15|2633.2|2618.4|2632.95|2618.15|4
1737717860000|2025-01-24 11:24:20|2632.45|2617.65|2631.9|2617.1|2632.45|2617.65|2631.9|2617.1|3
1737717880000|2025-01-24 11:24:40|2630.9|2616.1|2631.1|2616.3|2631.15|2616.35|2630.9|2616.1|3
1737717900000|2025-01-24 11:25:00|2631|2616.2|2631|2616.2|2631|2616.2|2631|2616.2|1
1737717930000|2025-01-24 11:25:30|2631.4|2616.6|2632.4|2617.6|2632.65|2617.85|2631.4|2616.6|6
1737717940000|2025-01-24 11:25:40|2633.4|2618.6|2633|2618.2|2633.4|2618.6|2632.9|2618.1|6
1737717950000|2025-01-24 11:25:50|2633.4|2618.6|2632.9|2618.1|2633.4|2618.6|2632.9|2618.1|2
1737717960000|2025-01-24 11:26:00|2633.4|2618.6|2635.4|2620.6|2635.4|2620.6|2633.3|2618.5|13
1737717970000|2025-01-24 11:26:10|2634.9|2620.1|2634.95|2620.15|2635.2|2620.4|2634.9|2620.1|4
1737717980000|2025-01-24 11:26:20|2635.55|2620.75|2636.4|2621.6|2636.4|2621.6|2635.4|2620.6|8
1737717990000|2025-01-24 11:26:30|2636.9|2622.1|2638|2623.2|2638|2623.2|2636.9|2622.1|4
1737718000000|2025-01-24 11:26:40|2638.4|2623.6|2640.4|2625.6|2640.8|2626|2638.4|2623.6|9
1737718010000|2025-01-24 11:26:50|2639.9|2625.1|2639.9|2625.1|2640.05|2625.25|2639.9|2625.1|7
1737718020000|2025-01-24 11:27:00|2640.4|2625.6|2640.8|2626|2640.8|2626|2640.4|2625.6|6
1737718030000|2025-01-24 11:27:10|2641.3|2626.5|2640.4|2625.6|2641.3|2626.5|2640.4|2625.6|3
1737718040000|2025-01-24 11:27:20|2639.9|2625.1|2639.4|2624.6|2639.9|2625.1|2638.9|2624.1|12
1737718050000|2025-01-24 11:27:30|2639.45|2624.65|2638.65|2623.85|2639.55|2624.75|2638.4|2623.6|12
1737718060000|2025-01-24 11:27:40|2638.2|2623.4|2638.3|2623.5|2638.3|2623.5|2638.2|2623.4|2
1737718070000|2025-01-24 11:27:50|2638.9|2624.1|2638.9|2624.1|2639.4|2624.6|2638.9|2624.1|6
1737718080000|2025-01-24 11:28:00|2639.2|2624.4|2638.9|2624.1|2639.2|2624.4|2638.9|2624.1|4
1737718090000|2025-01-24 11:28:10|2638.4|2623.6|2638.4|2623.6|2638.7|2623.9|2637.9|2623.1|13
1737718100000|2025-01-24 11:28:20|2638.45|2623.65|2638.4|2623.6|2639.25|2624.45|2638.4|2623.6|6
1737718110000|2025-01-24 11:28:30|2637.9|2623.1|2637.4|2622.6|2638|2623.2|2637.4|2622.6|8
1737718120000|2025-01-24 11:28:40|2637.8|2623|2637.45|2622.65|2637.8|2623|2637.4|2622.6|8
1737718130000|2025-01-24 11:28:50|2637.4|2622.6|2637.4|2622.6|2637.4|2622.6|2637.4|2622.6|1
1737718140000|2025-01-24 11:29:00|2637.9|2623.1|2637.9|2623.1|2638.15|2623.35|2637.9|2623.1|5
1737718150000|2025-01-24 11:29:10|2638.05|2623.25|2637.9|2623.1|2638.05|2623.25|2637.9|2623.1|2
1737718160000|2025-01-24 11:29:20|2638.1|2623.3|2637.9|2623.1|2638.1|2623.3|2637.9|2623.1|2
1737718170000|2025-01-24 11:29:30|2638.4|2623.6|2637.9|2623.1|2638.4|2623.6|2637.9|2623.1|8
1737718200000|2025-01-24 11:30:00|2638.05|2623.25|2639.9|2625.1|2640.2|2625.4|2638.05|2623.25|8
1737718210000|2025-01-24 11:30:10|2640.1|2625.3|2640.4|2625.6|2640.4|2625.6|2639.9|2625.1|3
1737718220000|2025-01-24 11:30:20|2640.15|2625.35|2636.9|2622.1|2640.15|2625.35|2636.9|2622.1|9
1737718230000|2025-01-24 11:30:30|2636.4|2621.6|2636.4|2621.6|2636.4|2621.6|2636.4|2621.6|1
1737718240000|2025-01-24 11:30:40|2635.95|2621.15|2635.25|2620.45|2636.1|2621.3|2635.25|2620.45|5
1737718250000|2025-01-24 11:30:50|2635.4|2620.6|2635.4|2620.6|2635.4|2620.6|2635.4|2620.6|1
1737718270000|2025-01-24 11:31:10|2634.6|2619.8|2634.6|2619.8|2634.6|2619.8|2634.6|2619.8|1
1737718280000|2025-01-24 11:31:20|2635.2|2620.4|2634|2619.2|2635.4|2620.6|2633.9|2619.1|9
1737718290000|2025-01-24 11:31:30|2634.4|2619.6|2633.9|2619.1|2634.55|2619.75|2633.9|2619.1|6
1737718300000|2025-01-24 11:31:40|2633.55|2618.75|2633.4|2618.6|2633.55|2618.75|2633.4|2618.6|2
1737718340000|2025-01-24 11:32:20|2633.9|2619.1|2633.45|2618.65|2633.9|2619.1|2633.4|2618.6|3
1737718350000|2025-01-24 11:32:30|2633.9|2619.1|2636.4|2621.6|2636.4|2621.6|2633.9|2619.1|10
1737718360000|2025-01-24 11:32:40|2635.9|2621.1|2635.9|2621.1|2635.9|2621.1|2635.9|2621.1|1
1737718370000|2025-01-24 11:32:50|2635.4|2620.6|2634.4|2619.6|2635.4|2620.6|2634.4|2619.6|3
1737718380000|2025-01-24 11:33:00|2634|2619.2|2633.5|2618.7|2634|2619.2|2633.5|2618.7|2
1737718390000|2025-01-24 11:33:10|2632.9|2618.1|2633|2618.2|2633|2618.2|2632.9|2618.1|2
1737718400000|2025-01-24 11:33:20|2633.8|2619|2632.9|2618.1|2634.3|2619.5|2632.9|2618.1|5
1737718410000|2025-01-24 11:33:30|2632.4|2617.6|2632.45|2617.65|2632.45|2617.65|2631.9|2617.1|5
1737718420000|2025-01-24 11:33:40|2632.5|2617.7|2633|2618.2|2633|2618.2|2632.4|2617.6|12
1737718440000|2025-01-24 11:34:00|2633.75|2618.95|2635.2|2620.4|2635.2|2620.4|2633.75|2618.95|4
1737718450000|2025-01-24 11:34:10|2634.9|2620.1|2634.9|2620.1|2634.95|2620.15|2634.4|2619.6|5
1737718470000|2025-01-24 11:34:30|2633.4|2618.6|2633.4|2618.6|2633.4|2618.6|2633.4|2618.6|1
1737718480000|2025-01-24 11:34:40|2632.6|2617.8|2633|2618.2|2633|2618.2|2632.5|2617.7|3
1737718490000|2025-01-24 11:34:50|2632.9|2618.1|2631.9|2617.1|2632.9|2618.1|2631.9|2617.1|3
1737718500000|2025-01-24 11:35:00|2632.1|2617.3|2631.9|2617.1|2632.1|2617.3|2631.9|2617.1|8
1737718510000|2025-01-24 11:35:10|2631|2616.2|2631.3|2616.5|2631.3|2616.5|2630.5|2615.7|5
1737718520000|2025-01-24 11:35:20|2630.9|2616.1|2630.4|2615.6|2631|2616.2|2630.4|2615.6|4
1737718540000|2025-01-24 11:35:40|2631.05|2616.25|2630.9|2616.1|2631.4|2616.6|2630.9|2616.1|4
1737718550000|2025-01-24 11:35:50|2630.4|2615.6|2630.4|2615.6|2630.4|2615.6|2630.4|2615.6|1
1737718560000|2025-01-24 11:36:00|2630.9|2616.1|2630.9|2616.1|2630.9|2616.1|2630.9|2616.1|1
1737718570000|2025-01-24 11:36:10|2630.4|2615.6|2630.4|2615.6|2630.4|2615.6|2630.4|2615.6|1
1737718590000|2025-01-24 11:36:30|2628.9|2614.1|2627.4|2612.6|2629.15|2614.35|2627.4|2612.6|5
1737718600000|2025-01-24 11:36:40|2626.9|2612.1|2627.4|2612.6|2627.6|2612.8|2626.9|2612.1|11
1737718610000|2025-01-24 11:36:50|2627.45|2612.65|2627.95|2613.15|2627.95|2613.15|2627.45|2612.65|2
1737718620000|2025-01-24 11:37:00|2628.4|2613.6|2628.4|2613.6|2628.55|2613.75|2628.4|2613.6|9
1737718630000|2025-01-24 11:37:10|2628.55|2613.75|2628.55|2613.75|2628.55|2613.75|2628.5|2613.7|3
1737718640000|2025-01-24 11:37:20|2628.9|2614.1|2629.4|2614.6|2629.4|2614.6|2628.9|2614.1|2
1737718670000|2025-01-24 11:37:50|2631.9|2617.1|2632.1|2617.3|2632.2|2617.4|2631.9|2617.1|4
1737718680000|2025-01-24 11:38:00|2632|2617.2|2629.8|2615|2632|2617.2|2629.4|2614.6|7
1737718690000|2025-01-24 11:38:10|2629.6|2614.8|2629.4|2614.6|2629.75|2614.95|2629.4|2614.6|3
1737718700000|2025-01-24 11:38:20|2628.9|2614.1|2627.9|2613.1|2629.15|2614.35|2627.9|2613.1|8
1737718710000|2025-01-24 11:38:30|2627.95|2613.15|2626.4|2611.6|2627.95|2613.15|2626.4|2611.6|6
1737718720000|2025-01-24 11:38:40|2625.9|2611.1|2626|2611.2|2626.1|2611.3|2625.9|2611.1|8
1737718730000|2025-01-24 11:38:50|2626.4|2611.6|2626.4|2611.6|2626.8|2612|2626.4|2611.6|4
1737718740000|2025-01-24 11:39:00|2625.9|2611.1|2625.95|2611.15|2626.1|2611.3|2625.4|2610.6|5
1737718750000|2025-01-24 11:39:10|2625.9|2611.1|2626.9|2612.1|2626.9|2612.1|2625.9|2611.1|12
1737718760000|2025-01-24 11:39:20|2628.4|2613.6|2628.4|2613.6|2628.75|2613.95|2627.9|2613.1|10
1737718770000|2025-01-24 11:39:30|2628.75|2613.95|2631.05|2616.25|2631.05|2616.25|2628.45|2613.65|11
1737718780000|2025-01-24 11:39:40|2630.9|2616.1|2629.9|2615.1|2631.3|2616.5|2629.9|2615.1|4
1737718790000|2025-01-24 11:39:50|2629.4|2614.6|2628.9|2614.1|2629.55|2614.75|2628.9|2614.1|8
1737718800000|2025-01-24 11:40:00|2628.4|2613.6|2627.45|2612.65|2628.4|2613.6|2626.9|2612.1|13
1737718810000|2025-01-24 11:40:10|2627.4|2612.6|2627.4|2612.6|2628.4|2613.6|2627.4|2612.6|13
1737718820000|2025-01-24 11:40:20|2626.9|2612.1|2626.9|2612.1|2626.9|2612.1|2626.9|2612.1|1
1737718830000|2025-01-24 11:40:30|2627.2|2612.4|2624.4|2609.6|2627.2|2612.4|2624.4|2609.6|12
1737718840000|2025-01-24 11:40:40|2624.55|2609.75|2624.9|2610.1|2624.9|2610.1|2624.4|2609.6|9
1737718860000|2025-01-24 11:41:00|2624.4|2609.6|2624.4|2609.6|2624.5|2609.7|2624.4|2609.6|5
1737718870000|2025-01-24 11:41:10|2624.45|2609.65|2624.45|2609.65|2624.6|2609.8|2624.4|2609.6|5
1737718880000|2025-01-24 11:41:20|2624.4|2609.6|2624.4|2609.6|2624.5|2609.7|2624.4|2609.6|3
1737718900000|2025-01-24 11:41:40|2624.2|2609.4|2624.4|2609.6|2624.5|2609.7|2624.2|2609.4|6
1737718910000|2025-01-24 11:41:50|2623.9|2609.1|2624.15|2609.35|2624.15|2609.35|2623.9|2609.1|7
1737718920000|2025-01-24 11:42:00|2624.45|2609.65|2624.15|2609.35|2624.45|2609.65|2624.15|2609.35|3
1737718930000|2025-01-24 11:42:10|2624.05|2609.25|2623.95|2609.15|2624.1|2609.3|2623.9|2609.1|9
1737718940000|2025-01-24 11:42:20|2623.9|2609.1|2623.9|2609.1|2624.2|2609.4|2623.9|2609.1|11
1737718950000|2025-01-24 11:42:30|2624|2609.2|2623.95|2609.15|2624|2609.2|2623.95|2609.15|4
1737718960000|2025-01-24 11:42:40|2624.4|2609.6|2626.3|2611.5|2626.3|2611.5|2624.4|2609.6|8
1737718970000|2025-01-24 11:42:50|2625.9|2611.1|2626.4|2611.6|2626.4|2611.6|2625.4|2610.6|5
1737718980000|2025-01-24 11:43:00|2625.9|2611.1|2625.95|2611.15|2626.4|2611.6|2625.9|2611.1|9
1737718990000|2025-01-24 11:43:10|2625.9|2611.1|2625.05|2610.25|2625.9|2611.1|2625.05|2610.25|4
1737719000000|2025-01-24 11:43:20|2624.55|2609.75|2624.15|2609.35|2624.55|2609.75|2624.15|2609.35|3
1737719010000|2025-01-24 11:43:30|2624.4|2609.6|2624.4|2609.6|2624.8|2610|2624.4|2609.6|9
1737719020000|2025-01-24 11:43:40|2624.45|2609.65|2625.25|2610.45|2625.25|2610.45|2624.4|2609.6|17
1737719030000|2025-01-24 11:43:50|2625.2|2610.4|2624.9|2610.1|2625.3|2610.5|2624.9|2610.1|9
1737719040000|2025-01-24 11:44:00|2625.65|2610.85|2625.9|2611.1|2626.4|2611.6|2625.4|2610.6|6
1737719060000|2025-01-24 11:44:20|2625.05|2610.25|2625.05|2610.25|2625.05|2610.25|2625.05|2610.25|1
1737719070000|2025-01-24 11:44:30|2624.55|2609.75|2624.4|2609.6|2624.55|2609.75|2624.4|2609.6|2
1737719080000|2025-01-24 11:44:40|2624.9|2610.1|2625.4|2610.6|2625.4|2610.6|2624.9|2610.1|6
1737719090000|2025-01-24 11:44:50|2625.55|2610.75|2626|2611.2|2626|2611.2|2625.5|2610.7|3
1737719100000|2025-01-24 11:45:00|2625.9|2611.1|2625.4|2610.6|2625.9|2611.1|2624.9|2610.1|6
1737719110000|2025-01-24 11:45:10|2625.5|2610.7|2625.9|2611.1|2625.9|2611.1|2625.5|2610.7|4
1737719130000|2025-01-24 11:45:30|2626.4|2611.6|2626.8|2612|2626.8|2612|2626.4|2611.6|7
1737719140000|2025-01-24 11:45:40|2627.3|2612.5|2626.4|2611.6|2627.3|2612.5|2626.4|2611.6|5
1737719150000|2025-01-24 11:45:50|2626.55|2611.75|2626.9|2612.1|2626.9|2612.1|2626.55|2611.75|2
1737719160000|2025-01-24 11:46:00|2627.4|2612.6|2626.4|2611.6|2627.4|2612.6|2626.4|2611.6|6
1737719170000|2025-01-24 11:46:10|2626.25|2611.45|2626.25|2611.45|2626.25|2611.45|2626.25|2611.45|1
1737719180000|2025-01-24 11:46:20|2625.9|2611.1|2626.95|2612.15|2627.15|2612.35|2625.9|2611.1|12
1737719190000|2025-01-24 11:46:30|2627.95|2613.15|2629.5|2614.7|2629.55|2614.75|2627.95|2613.15|8
1737719200000|2025-01-24 11:46:40|2629.2|2614.4|2629.1|2614.3|2629.2|2614.4|2629.1|2614.3|2
1737719210000|2025-01-24 11:46:50|2629|2614.2|2628.5|2613.7|2629|2614.2|2628.5|2613.7|2
1737719220000|2025-01-24 11:47:00|2628.2|2613.4|2627.4|2612.6|2628.2|2613.4|2627.4|2612.6|4
1737719230000|2025-01-24 11:47:10|2628.4|2613.6|2628.4|2613.6|2628.4|2613.6|2628.4|2613.6|1
1737719240000|2025-01-24 11:47:20|2628.9|2614.1|2628.45|2613.65|2628.9|2614.1|2628.4|2613.6|7
1737719270000|2025-01-24 11:47:50|2628.95|2614.15|2628.4|2613.6|2628.95|2614.15|2628.4|2613.6|3
1737719280000|2025-01-24 11:48:00|2627.9|2613.1|2627.4|2612.6|2627.9|2613.1|2627.4|2612.6|2
1737719290000|2025-01-24 11:48:10|2626.9|2612.1|2625.9|2611.1|2626.9|2612.1|2625.9|2611.1|3
1737719300000|2025-01-24 11:48:20|2624.9|2610.1|2624.9|2610.1|2625.2|2610.4|2624.4|2609.6|5
1737719310000|2025-01-24 11:48:30|2624.15|2609.35|2623.9|2609.1|2624.2|2609.4|2623.9|2609.1|6
1737719320000|2025-01-24 11:48:40|2622.9|2608.1|2622.9|2608.1|2622.9|2608.1|2622.9|2608.1|1
1737719330000|2025-01-24 11:48:50|2623.15|2608.35|2625.2|2610.4|2625.2|2610.4|2623.15|2608.35|12
1737719350000|2025-01-24 11:49:10|2624.7|2609.9|2624.1|2609.3|2624.7|2609.9|2622.9|2608.1|8
1737719370000|2025-01-24 11:49:30|2623.9|2609.1|2622.4|2607.6|2623.9|2609.1|2622.4|2607.6|4
1737719390000|2025-01-24 11:49:50|2622.9|2608.1|2624.3|2609.5|2624.3|2609.5|2622.9|2608.1|5
1737719400000|2025-01-24 11:50:00|2623.9|2609.1|2625.1|2610.3|2625.1|2610.3|2623.9|2609.1|10
1737719410000|2025-01-24 11:50:10|2624.9|2610.1|2624.9|2610.1|2624.95|2610.15|2624.4|2609.6|5
1737719420000|2025-01-24 11:50:20|2625.1|2610.3|2623.9|2609.1|2625.1|2610.3|2623.9|2609.1|6
1737719430000|2025-01-24 11:50:30|2623.4|2608.6|2622.9|2608.1|2623.4|2608.6|2622.9|2608.1|2
1737719440000|2025-01-24 11:50:40|2622.4|2607.6|2621.9|2607.1|2622.4|2607.6|2621.9|2607.1|2
1737719470000|2025-01-24 11:51:10|2620.9|2606.1|2619.9|2605.1|2620.9|2606.1|2619.9|2605.1|5
1737719480000|2025-01-24 11:51:20|2620.15|2605.35|2619.9|2605.1|2620.15|2605.35|2619.9|2605.1|4
1737719490000|2025-01-24 11:51:30|2619.95|2605.15|2622.4|2607.6|2622.4|2607.6|2619.9|2605.1|19
1737719500000|2025-01-24 11:51:40|2621.95|2607.15|2621.4|2606.6|2622.3|2607.5|2621.4|2606.6|14
1737719510000|2025-01-24 11:51:50|2620.9|2606.1|2620.4|2605.6|2621.05|2606.25|2620.4|2605.6|4
1737719520000|2025-01-24 11:52:00|2620.55|2605.75|2620.95|2606.15|2621.4|2606.6|2620.4|2605.6|17
1737719530000|2025-01-24 11:52:10|2620.9|2606.1|2622|2607.2|2622|2607.2|2620.9|2606.1|12
1737719540000|2025-01-24 11:52:20|2621.9|2607.1|2622.65|2607.85|2622.65|2607.85|2621.9|2607.1|8
1737719550000|2025-01-24 11:52:30|2623.55|2608.75|2623.55|2608.75|2623.55|2608.75|2623.55|2608.75|1
1737719560000|2025-01-24 11:52:40|2622.5|2607.7|2621.9|2607.1|2622.5|2607.7|2621.9|2607.1|3
1737719570000|2025-01-24 11:52:50|2622|2607.2|2620.7|2605.9|2622|2607.2|2620.4|2605.6|14
1737719580000|2025-01-24 11:53:00|2621.2|2606.4|2620.9|2606.1|2621.2|2606.4|2620.9|2606.1|6
1737719590000|2025-01-24 11:53:10|2621.2|2606.4|2619.9|2605.1|2621.2|2606.4|2619.9|2605.1|8
1737719600000|2025-01-24 11:53:20|2620.15|2605.35|2620.4|2605.6|2620.55|2605.75|2620.15|2605.35|6
1737719610000|2025-01-24 11:53:30|2620.5|2605.7|2620.9|2606.1|2621.3|2606.5|2620.4|2605.6|10
1737719620000|2025-01-24 11:53:40|2621.3|2606.5|2620.9|2606.1|2621.3|2606.5|2620.9|2606.1|4
1737719630000|2025-01-24 11:53:50|2621.3|2606.5|2621.3|2606.5|2621.3|2606.5|2621.3|2606.5|1
1737719640000|2025-01-24 11:54:00|2622.5|2607.7|2623.8|2609|2623.8|2609|2622.4|2607.6|7
1737719660000|2025-01-24 11:54:20|2623.55|2608.75|2623.55|2608.75|2623.55|2608.75|2623.55|2608.75|1
1737719670000|2025-01-24 11:54:30|2623.45|2608.65|2622.9|2608.1|2624.45|2609.65|2622.9|2608.1|6
1737719680000|2025-01-24 11:54:40|2623.3|2608.5|2621.9|2607.1|2623.3|2608.5|2621.9|2607.1|8
1737719690000|2025-01-24 11:54:50|2621.4|2606.6|2621.4|2606.6|2621.4|2606.6|2621.4|2606.6|1
1737719700000|2025-01-24 11:55:00|2621.75|2606.95|2624.3|2609.5|2624.3|2609.5|2621.45|2606.65|18
1737719710000|2025-01-24 11:55:10|2624.4|2609.6|2623.55|2608.75|2624.4|2609.6|2623.55|2608.75|4
1737719720000|2025-01-24 11:55:20|2623.9|2609.1|2622.4|2607.6|2623.9|2609.1|2622.1|2607.3|7
1737719730000|2025-01-24 11:55:30|2621.9|2607.1|2621.9|2607.1|2622.3|2607.5|2621.9|2607.1|4
1737719740000|2025-01-24 11:55:40|2622.2|2607.4|2621.9|2607.1|2622.3|2607.5|2621.9|2607.1|12
1737719750000|2025-01-24 11:55:50|2622.25|2607.45|2621.9|2607.1|2622.25|2607.45|2621.9|2607.1|4
1737719760000|2025-01-24 11:56:00|2622.4|2607.6|2621.95|2607.15|2622.4|2607.6|2621.9|2607.1|3
1737719770000|2025-01-24 11:56:10|2622.3|2607.5|2621.75|2606.95|2622.3|2607.5|2621.65|2606.85|9
1737719780000|2025-01-24 11:56:20|2622.05|2607.25|2622.25|2607.45|2622.25|2607.45|2622.05|2607.25|5
1737719790000|2025-01-24 11:56:30|2622.3|2607.5|2622.3|2607.5|2622.3|2607.5|2622.3|2607.5|1
1737719800000|2025-01-24 11:56:40|2622.35|2607.55|2622.4|2607.6|2622.4|2607.6|2622.35|2607.55|2
1737719820000|2025-01-24 11:57:00|2622.45|2607.65|2622.45|2607.65|2622.45|2607.65|2622.45|2607.65|1
1737719830000|2025-01-24 11:57:10|2622.05|2607.25|2622.1|2607.3|2622.1|2607.3|2622.05|2607.25|2
1737719840000|2025-01-24 11:57:20|2622.15|2607.35|2622.4|2607.6|2622.4|2607.6|2622.15|2607.35|6
1737719860000|2025-01-24 11:57:40|2623.85|2609.05|2623.85|2609.05|2623.85|2609.05|2623.85|2609.05|1
1737719870000|2025-01-24 11:57:50|2624.2|2609.4|2626.5|2611.7|2626.85|2612.05|2624.2|2609.4|5
1737719880000|2025-01-24 11:58:00|2627.35|2612.55|2627.35|2612.55|2627.35|2612.55|2627.35|2612.55|1
1737719890000|2025-01-24 11:58:10|2627.55|2612.75|2628.05|2613.25|2628.15|2613.35|2627.4|2612.6|5
1737719900000|2025-01-24 11:58:20|2627.8|2613|2626.75|2611.95|2627.8|2613|2626.65|2611.85|9
1737719910000|2025-01-24 11:58:30|2626.8|2612|2626.75|2611.95|2627.05|2612.25|2626.7|2611.9|8
1737719920000|2025-01-24 11:58:40|2626.8|2612|2626.8|2612|2626.95|2612.15|2626.8|2612|5
1737719940000|2025-01-24 11:59:00|2626.7|2611.9|2625.2|2610.4|2626.85|2612.05|2625.2|2610.4|8
1737719950000|2025-01-24 11:59:10|2625.15|2610.35|2625|2610.2|2625.2|2610.4|2624.9|2610.1|6
1737719960000|2025-01-24 11:59:20|2625.15|2610.35|2622.9|2608.1|2625.15|2610.35|2622.9|2608.1|3
1737719970000|2025-01-24 11:59:30|2622.95|2608.15|2623.7|2608.9|2623.9|2609.1|2622.95|2608.15|12
1737719980000|2025-01-24 11:59:40|2624.2|2609.4|2624.4|2609.6|2624.8|2610|2624.2|2609.4|8
1737719990000|2025-01-24 11:59:50|2624.8|2610|2624.6|2609.8|2624.8|2610|2624.4|2609.6|5
1737720000000|2025-01-24 12:00:00|2624.4|2609.6|2626.5|2611.7|2626.6|2611.8|2624.4|2609.6|13
1737720010000|2025-01-24 12:00:10|2626.4|2611.6|2627.4|2612.6|2628.8|2614|2626.4|2611.6|13
1737720020000|2025-01-24 12:00:20|2627.65|2612.85|2630.8|2616|2630.8|2616|2627.4|2612.6|20
1737720030000|2025-01-24 12:00:30|2630|2615.2|2629.4|2614.6|2630|2615.2|2628.9|2614.1|5
1737720040000|2025-01-24 12:00:40|2629.9|2615.1|2628.2|2613.4|2629.9|2615.1|2627.9|2613.1|7
1737720050000|2025-01-24 12:00:50|2628.35|2613.55|2627.4|2612.6|2628.8|2614|2627.4|2612.6|9
1737720060000|2025-01-24 12:01:00|2627.7|2612.9|2626.9|2612.1|2627.7|2612.9|2626.4|2611.6|16
1737720070000|2025-01-24 12:01:10|2627.4|2612.6|2624.7|2609.9|2627.4|2612.6|2623.9|2609.1|12
1737720080000|2025-01-24 12:01:20|2624.9|2610.1|2626.4|2611.6|2626.55|2611.75|2624.9|2610.1|18
1737720090000|2025-01-24 12:01:30|2626.45|2611.65|2626.4|2611.6|2626.8|2612|2625.9|2611.1|19
1737720100000|2025-01-24 12:01:40|2626.6|2611.8|2621.7|2606.9|2626.6|2611.8|2621.4|2606.6|13
1737720110000|2025-01-24 12:01:50|2621.6|2606.8|2620.5|2605.7|2621.6|2606.8|2620.3|2605.5|15
1737720120000|2025-01-24 12:02:00|2620.55|2605.75|2620.4|2605.6|2620.6|2605.8|2619.9|2605.1|13
1737720130000|2025-01-24 12:02:10|2620.6|2605.8|2621.45|2606.65|2621.45|2606.65|2620.4|2605.6|11
1737720140000|2025-01-24 12:02:20|2621.25|2606.45|2621.15|2606.35|2621.25|2606.45|2621.15|2606.35|2
1737720150000|2025-01-24 12:02:30|2621.4|2606.6|2620.9|2606.1|2621.7|2606.9|2620.9|2606.1|13
1737720160000|2025-01-24 12:02:40|2620.4|2605.6|2620.4|2605.6|2620.75|2605.95|2619.9|2605.1|10
1737720170000|2025-01-24 12:02:50|2621|2606.2|2620.4|2605.6|2621.4|2606.6|2620.4|2605.6|6
1737720180000|2025-01-24 12:03:00|2620.8|2606|2621.4|2606.6|2621.4|2606.6|2620.4|2605.6|7
1737720190000|2025-01-24 12:03:10|2621.65|2606.85|2620.4|2605.6|2621.65|2606.85|2619.9|2605.1|14
1737720200000|2025-01-24 12:03:20|2620.25|2605.45|2619.95|2605.15|2620.3|2605.5|2619.95|2605.15|7
1737720210000|2025-01-24 12:03:30|2619.9|2605.1|2619.95|2605.15|2620.2|2605.4|2619.9|2605.1|8
1737720220000|2025-01-24 12:03:40|2620.6|2605.8|2621.4|2606.6|2621.55|2606.75|2620.55|2605.75|14
1737720230000|2025-01-24 12:03:50|2621.55|2606.75|2621.4|2606.6|2621.8|2607|2621.4|2606.6|17
1737720240000|2025-01-24 12:04:00|2621.75|2606.95|2620.9|2606.1|2621.75|2606.95|2620.9|2606.1|20
1737720250000|2025-01-24 12:04:10|2621.15|2606.35|2621.4|2606.6|2621.4|2606.6|2620.9|2606.1|17
1737720260000|2025-01-24 12:04:20|2621.7|2606.9|2621.4|2606.6|2621.7|2606.9|2621.4|2606.6|6
1737720270000|2025-01-24 12:04:30|2621.75|2606.95|2619.3|2604.5|2621.75|2606.95|2619.3|2604.5|11
1737720280000|2025-01-24 12:04:40|2618.95|2604.15|2618.45|2603.65|2618.95|2604.15|2617.9|2603.1|9
1737720290000|2025-01-24 12:04:50|2617.9|2603.1|2618|2603.2|2618.05|2603.25|2617.9|2603.1|3
1737720300000|2025-01-24 12:05:00|2616.9|2602.1|2616.4|2601.6|2616.9|2602.1|2616.4|2601.6|2
1737720310000|2025-01-24 12:05:10|2615.9|2601.1|2616.4|2601.6|2616.8|2602|2615.9|2601.1|11
1737720320000|2025-01-24 12:05:20|2616.8|2602|2616.4|2601.6|2616.8|2602|2616.4|2601.6|11
1737720330000|2025-01-24 12:05:30|2616.7|2601.9|2617.55|2602.75|2617.55|2602.75|2616.7|2601.9|10
1737720340000|2025-01-24 12:05:40|2617.25|2602.45|2617.25|2602.45|2617.25|2602.45|2617.25|2602.45|1
1737720350000|2025-01-24 12:05:50|2617.15|2602.35|2617.15|2602.35|2617.15|2602.35|2617.15|2602.35|1
1737720360000|2025-01-24 12:06:00|2617.05|2602.25|2617.05|2602.25|2617.05|2602.25|2617.05|2602.25|1
1737720370000|2025-01-24 12:06:10|2617.4|2602.6|2617.9|2603.1|2618.15|2603.35|2617.4|2602.6|10
1737720380000|2025-01-24 12:06:20|2618.9|2604.1|2619.7|2604.9|2619.7|2604.9|2618.9|2604.1|6
1737720390000|2025-01-24 12:06:30|2619.65|2604.85|2619.7|2604.9|2619.75|2604.95|2619.4|2604.6|7
1737720410000|2025-01-24 12:06:50|2618.9|2604.1|2619.7|2604.9|2619.7|2604.9|2618.9|2604.1|7
1737720420000|2025-01-24 12:07:00|2619.65|2604.85|2621.3|2606.5|2621.55|2606.75|2619.65|2604.85|15
1737720430000|2025-01-24 12:07:10|2621.1|2606.3|2617.4|2602.6|2621.1|2606.3|2617.4|2602.6|13
1737720440000|2025-01-24 12:07:20|2617.25|2602.45|2616.4|2601.6|2617.25|2602.45|2615.9|2601.1|8
1737720450000|2025-01-24 12:07:30|2616.7|2601.9|2616.3|2601.5|2616.7|2601.9|2615.9|2601.1|10
1737720460000|2025-01-24 12:07:40|2616.25|2601.45|2616.5|2601.7|2616.7|2601.9|2615.9|2601.1|11
1737720480000|2025-01-24 12:08:00|2616.4|2601.6|2616.2|2601.4|2616.4|2601.6|2615.9|2601.1|3
1737720490000|2025-01-24 12:08:10|2616.1|2601.3|2616.15|2601.35|2616.5|2601.7|2615.9|2601.1|15
1737720500000|2025-01-24 12:08:20|2616.05|2601.25|2616.2|2601.4|2616.65|2601.85|2615.95|2601.15|15
1737720510000|2025-01-24 12:08:30|2616.1|2601.3|2616.9|2602.1|2617.4|2602.6|2615.9|2601.1|18
1737720520000|2025-01-24 12:08:40|2617|2602.2|2616.95|2602.15|2617|2602.2|2616.9|2602.1|4
1737720530000|2025-01-24 12:08:50|2617|2602.2|2617.05|2602.25|2617.4|2602.6|2616.9|2602.1|7
1737720540000|2025-01-24 12:09:00|2617.1|2602.3|2617.4|2602.6|2617.4|2602.6|2617|2602.2|7
1737720550000|2025-01-24 12:09:10|2617.75|2602.95|2617.65|2602.85|2617.8|2603|2617.4|2602.6|9
1737720560000|2025-01-24 12:09:20|2617.5|2602.7|2615.9|2601.1|2617.6|2602.8|2615.9|2601.1|7
1737720570000|2025-01-24 12:09:30|2615.4|2600.6|2614.4|2599.6|2615.4|2600.6|2614.4|2599.6|5
1737720580000|2025-01-24 12:09:40|2614.5|2599.7|2614.75|2599.95|2614.75|2599.95|2614.4|2599.6|11
1737720590000|2025-01-24 12:09:50|2614.45|2599.65|2615.5|2600.7|2615.5|2600.7|2614.4|2599.6|7
1737720600000|2025-01-24 12:10:00|2614.95|2600.15|2615|2600.2|2615|2600.2|2614.95|2600.15|2
1737720610000|2025-01-24 12:10:10|2614.9|2600.1|2615.9|2601.1|2615.9|2601.1|2614.9|2600.1|8
1737720620000|2025-01-24 12:10:20|2616.1|2601.3|2611.25|2596.45|2617.75|2602.95|2611.25|2596.45|11
1737720630000|2025-01-24 12:10:30|2611.3|2596.5|2611.9|2597.1|2612.4|2597.6|2611.2|2596.4|18
1737720640000|2025-01-24 12:10:40|2612.05|2597.25|2612.9|2598.1|2612.95|2598.15|2612|2597.2|6
1737720650000|2025-01-24 12:10:50|2613.05|2598.25|2613.15|2598.35|2613.2|2598.4|2612.9|2598.1|8
1737720660000|2025-01-24 12:11:00|2613|2598.2|2611.9|2597.1|2613.05|2598.25|2611.9|2597.1|7
1737720670000|2025-01-24 12:11:10|2611.4|2596.6|2611.15|2596.35|2611.4|2596.6|2610.95|2596.15|4
1737720690000|2025-01-24 12:11:30|2610.65|2595.85|2609.9|2595.1|2610.65|2595.85|2609.9|2595.1|6
1737720700000|2025-01-24 12:11:40|2609|2594.2|2609.8|2595|2609.8|2595|2609|2594.2|19
1737720710000|2025-01-24 12:11:50|2609.9|2595.1|2610.65|2595.85|2610.75|2595.95|2609.9|2595.1|6
1737720720000|2025-01-24 12:12:00|2610.7|2595.9|2610.9|2596.1|2610.9|2596.1|2610.4|2595.6|13
1737720730000|2025-01-24 12:12:10|2611.45|2596.65|2613.1|2598.3|2613.3|2598.5|2611.45|2596.65|14
1737720740000|2025-01-24 12:12:20|2612.95|2598.15|2612.5|2597.7|2612.95|2598.15|2612.4|2597.6|5
1737720750000|2025-01-24 12:12:30|2613|2598.2|2612.2|2597.4|2613.3|2598.5|2611.9|2597.1|14
1737720760000|2025-01-24 12:12:40|2612.05|2597.25|2611.9|2597.1|2612.1|2597.3|2611.9|2597.1|8
1737720780000|2025-01-24 12:13:00|2612.1|2597.3|2611.9|2597.1|2612.45|2597.65|2611.9|2597.1|9
1737720790000|2025-01-24 12:13:10|2612|2597.2|2612.4|2597.6|2612.4|2597.6|2611.9|2597.1|7
1737720800000|2025-01-24 12:13:20|2611.9|2597.1|2611.9|2597.1|2611.9|2597.1|2611.9|2597.1|1
1737720810000|2025-01-24 12:13:30|2611.4|2596.6|2610.9|2596.1|2611.4|2596.6|2610.9|2596.1|2
1737720820000|2025-01-24 12:13:40|2611.2|2596.4|2611.4|2596.6|2611.4|2596.6|2610.9|2596.1|9
1737720830000|2025-01-24 12:13:50|2610.9|2596.1|2610.9|2596.1|2611|2596.2|2610.9|2596.1|5
1737720840000|2025-01-24 12:14:00|2611.3|2596.5|2611.05|2596.25|2611.3|2596.5|2611.05|2596.25|5
1737720850000|2025-01-24 12:14:10|2611.1|2596.3|2611.95|2597.15|2612.1|2597.3|2611.1|2596.3|14
1737720860000|2025-01-24 12:14:20|2611.9|2597.1|2611.9|2597.1|2612.3|2597.5|2611.9|2597.1|8
1737720870000|2025-01-24 12:14:30|2611|2596.2|2610.9|2596.1|2611|2596.2|2610.9|2596.1|2
1737720880000|2025-01-24 12:14:40|2611.1|2596.3|2611.05|2596.25|2611.1|2596.3|2611.05|2596.25|2
1737720900000|2025-01-24 12:15:00|2611.55|2596.75|2612.45|2597.65|2612.45|2597.65|2611.55|2596.75|6
1737720910000|2025-01-24 12:15:10|2612.8|2598|2612.9|2598.1|2613.3|2598.5|2612.8|2598|7
1737720920000|2025-01-24 12:15:20|2613.2|2598.4|2613.15|2598.35|2613.2|2598.4|2613.15|2598.35|2
1737720940000|2025-01-24 12:15:40|2613.3|2598.5|2613|2598.2|2613.3|2598.5|2613|2598.2|4
1737720960000|2025-01-24 12:16:00|2613.4|2598.6|2615.05|2600.25|2615.05|2600.25|2613.4|2598.6|7
1737720970000|2025-01-24 12:16:10|2614.95|2600.15|2614.4|2599.6|2615.15|2600.35|2614.4|2599.6|4
1737720980000|2025-01-24 12:16:20|2614.75|2599.95|2615.4|2600.6|2615.4|2600.6|2614.75|2599.95|8
1737720990000|2025-01-24 12:16:30|2615.65|2600.85|2617.3|2602.5|2617.3|2602.5|2615.65|2600.85|6
1737721000000|2025-01-24 12:16:40|2616.95|2602.15|2616.95|2602.15|2617.3|2602.5|2616.9|2602.1|6
1737721010000|2025-01-24 12:16:50|2617.3|2602.5|2616|2601.2|2617.3|2602.5|2615.9|2601.1|22
1737721020000|2025-01-24 12:17:00|2615.9|2601.1|2615.9|2601.1|2615.95|2601.15|2615.4|2600.6|9
1737721030000|2025-01-24 12:17:10|2615.95|2601.15|2614.15|2599.35|2615.95|2601.15|2614.15|2599.35|5
1737721040000|2025-01-24 12:17:20|2614.05|2599.25|2614.4|2599.6|2614.4|2599.6|2614.05|2599.25|4
1737721050000|2025-01-24 12:17:30|2614.45|2599.65|2614.9|2600.1|2614.9|2600.1|2614.4|2599.6|5
1737721060000|2025-01-24 12:17:40|2615.4|2600.6|2616.4|2601.6|2616.4|2601.6|2614.9|2600.1|7
1737721070000|2025-01-24 12:17:50|2616.65|2601.85|2616.4|2601.6|2616.65|2601.85|2616.4|2601.6|2
1737721080000|2025-01-24 12:18:00|2616.15|2601.35|2615.95|2601.15|2616.15|2601.35|2615.9|2601.1|6
1737721090000|2025-01-24 12:18:10|2615.9|2601.1|2615.9|2601.1|2615.9|2601.1|2615.9|2601.1|1
1737721100000|2025-01-24 12:18:20|2615.4|2600.6|2614.9|2600.1|2615.4|2600.6|2614.9|2600.1|2
1737721110000|2025-01-24 12:18:30|2615.25|2600.45|2616.4|2601.6|2616.4|2601.6|2614.9|2600.1|4
1737721120000|2025-01-24 12:18:40|2615.9|2601.1|2615.9|2601.1|2616.2|2601.4|2615.9|2601.1|8
1737721140000|2025-01-24 12:19:00|2616.1|2601.3|2616.4|2601.6|2616.4|2601.6|2615.9|2601.1|8
1737721150000|2025-01-24 12:19:10|2616.9|2602.1|2616.9|2602.1|2616.9|2602.1|2616.9|2602.1|1
1737721170000|2025-01-24 12:19:30|2616.4|2601.6|2615.95|2601.15|2616.4|2601.6|2615.95|2601.15|5
1737721190000|2025-01-24 12:19:50|2615.9|2601.1|2615.9|2601.1|2615.9|2601.1|2615.9|2601.1|1
1737721200000|2025-01-24 12:20:00|2616.25|2601.45|2616.9|2602.1|2617|2602.2|2616.25|2601.45|15
1737721210000|2025-01-24 12:20:10|2617.2|2602.4|2618.55|2603.75|2618.6|2603.8|2616.9|2602.1|20
1737721220000|2025-01-24 12:20:20|2618.9|2604.1|2621.75|2606.95|2621.8|2607|2618.65|2603.85|16
1737721230000|2025-01-24 12:20:30|2621.7|2606.9|2622.4|2607.6|2622.7|2607.9|2621.65|2606.85|21
1737721240000|2025-01-24 12:20:40|2622.7|2607.9|2621.9|2607.1|2622.7|2607.9|2621.9|2607.1|3
1737721260000|2025-01-24 12:21:00|2621.4|2606.6|2620.1|2605.3|2621.4|2606.6|2619.9|2605.1|9
1737721270000|2025-01-24 12:21:10|2620.05|2605.25|2618.4|2603.6|2620.05|2605.25|2618.15|2603.35|10
1737721280000|2025-01-24 12:21:20|2617.95|2603.15|2617.95|2603.15|2617.95|2603.15|2617.95|2603.15|1
1737721290000|2025-01-24 12:21:30|2617.9|2603.1|2616.9|2602.1|2617.9|2603.1|2616.9|2602.1|8
1737721300000|2025-01-24 12:21:40|2615.9|2601.1|2616.95|2602.15|2616.95|2602.15|2615.9|2601.1|17
1737721310000|2025-01-24 12:21:50|2616.9|2602.1|2618.4|2603.6|2618.4|2603.6|2616.9|2602.1|4
1737721320000|2025-01-24 12:22:00|2617.9|2603.1|2615.4|2600.6|2617.9|2603.1|2615.4|2600.6|10
1737721330000|2025-01-24 12:22:10|2614.9|2600.1|2615.6|2600.8|2615.6|2600.8|2614.9|2600.1|6
1737721340000|2025-01-24 12:22:20|2615.45|2600.65|2615.9|2601.1|2617.9|2603.1|2615.4|2600.6|11
1737721350000|2025-01-24 12:22:30|2616.05|2601.25|2614.4|2599.6|2616.05|2601.25|2614.4|2599.6|4
1737721360000|2025-01-24 12:22:40|2614.45|2599.65|2614.9|2600.1|2614.9|2600.1|2614.4|2599.6|7
1737721370000|2025-01-24 12:22:50|2615|2600.2|2615.25|2600.45|2615.25|2600.45|2614.9|2600.1|5
1737721380000|2025-01-24 12:23:00|2616.25|2601.45|2616.4|2601.6|2616.4|2601.6|2615.9|2601.1|3
1737721400000|2025-01-24 12:23:20|2616.1|2601.3|2616.4|2601.6|2616.4|2601.6|2616.1|2601.3|2
1737721410000|2025-01-24 12:23:30|2616.65|2601.85|2617.6|2602.8|2617.6|2602.8|2616.65|2601.85|9
1737721420000|2025-01-24 12:23:40|2617.5|2602.7|2617|2602.2|2617.5|2602.7|2617|2602.2|7
1737721430000|2025-01-24 12:23:50|2617.05|2602.25|2617|2602.2|2617.05|2602.25|2617|2602.2|2
1737721440000|2025-01-24 12:24:00|2616.95|2602.15|2616.1|2601.3|2616.95|2602.15|2615.9|2601.1|7
1737721450000|2025-01-24 12:24:10|2616.05|2601.25|2615.1|2600.3|2616.1|2601.3|2615.1|2600.3|9
1737721460000|2025-01-24 12:24:20|2615|2600.2|2614.9|2600.1|2615|2600.2|2614.9|2600.1|3
1737721470000|2025-01-24 12:24:30|2614.4|2599.6|2613.4|2598.6|2614.4|2599.6|2613|2598.2|8
1737721480000|2025-01-24 12:24:40|2612.95|2598.15|2613.6|2598.8|2613.7|2598.9|2612.9|2598.1|8
1737721490000|2025-01-24 12:24:50|2613.65|2598.85|2613.4|2598.6|2613.65|2598.85|2613.4|2598.6|9
1737721500000|2025-01-24 12:25:00|2613.6|2598.8|2614.4|2599.6|2614.4|2599.6|2613.45|2598.65|9
1737721510000|2025-01-24 12:25:10|2614.65|2599.85|2615.1|2600.3|2615.1|2600.3|2614.4|2599.6|5
1737721520000|2025-01-24 12:25:20|2615.5|2600.7|2615.4|2600.6|2615.75|2600.95|2614.95|2600.15|13
1737721530000|2025-01-24 12:25:30|2615.7|2600.9|2616.4|2601.6|2616.4|2601.6|2615.7|2600.9|7
1737721540000|2025-01-24 12:25:40|2615.9|2601.1|2615.4|2600.6|2616.2|2601.4|2615.4|2600.6|5
1737721560000|2025-01-24 12:26:00|2614.8|2600|2612.9|2598.1|2614.8|2600|2612.35|2597.55|7
1737721580000|2025-01-24 12:26:20|2613.9|2599.1|2613.9|2599.1|2613.9|2599.1|2613.9|2599.1|1
1737721590000|2025-01-24 12:26:30|2614.4|2599.6|2614.4|2599.6|2614.4|2599.6|2613.9|2599.1|8
1737721600000|2025-01-24 12:26:40|2614.05|2599.25|2613.9|2599.1|2614.1|2599.3|2613.9|2599.1|3
1737721610000|2025-01-24 12:26:50|2613|2598.2|2612.95|2598.15|2613.05|2598.25|2612.9|2598.1|6
1737721620000|2025-01-24 12:27:00|2612.9|2598.1|2613.4|2598.6|2613.4|2598.6|2612.9|2598.1|5
1737721630000|2025-01-24 12:27:10|2612.9|2598.1|2613.4|2598.6|2613.4|2598.6|2612.9|2598.1|10
1737721640000|2025-01-24 12:27:20|2612.9|2598.1|2610.9|2596.1|2612.9|2598.1|2610.9|2596.1|6
1737721650000|2025-01-24 12:27:30|2610.4|2595.6|2611.5|2596.7|2611.5|2596.7|2609.9|2595.1|20
1737721660000|2025-01-24 12:27:40|2611.3|2596.5|2611.4|2596.6|2611.4|2596.6|2610.9|2596.1|13
1737721670000|2025-01-24 12:27:50|2611.6|2596.8|2611.4|2596.6|2611.6|2596.8|2611.4|2596.6|4
1737721680000|2025-01-24 12:28:00|2610.4|2595.6|2610.6|2595.8|2610.6|2595.8|2609.9|2595.1|13
1737721690000|2025-01-24 12:28:10|2610.55|2595.75|2610.9|2596.1|2611.2|2596.4|2610.45|2595.65|6
1737721700000|2025-01-24 12:28:20|2610.4|2595.6|2608.9|2594.1|2610.4|2595.6|2608.9|2594.1|6
1737721710000|2025-01-24 12:28:30|2608.4|2593.6|2608|2593.2|2608.4|2593.6|2607.9|2593.1|4
1737721720000|2025-01-24 12:28:40|2608.05|2593.25|2605.9|2591.1|2608.25|2593.45|2605.9|2591.1|21
1737721730000|2025-01-24 12:28:50|2606.15|2591.35|2604.9|2590.1|2606.15|2591.35|2604.9|2590.1|7
1737721740000|2025-01-24 12:29:00|2605.2|2590.4|2604.9|2590.1|2605.2|2590.4|2604.9|2590.1|2
1737721750000|2025-01-24 12:29:10|2605|2590.2|2603.4|2588.6|2605|2590.2|2602.95|2588.15|20
1737721760000|2025-01-24 12:29:20|2603.05|2588.25|2603.4|2588.6|2603.4|2588.6|2603.05|2588.25|5
1737721770000|2025-01-24 12:29:30|2605.9|2591.1|2606.1|2591.3|2606.3|2591.5|2605.9|2591.1|8
1737721780000|2025-01-24 12:29:40|2606|2591.2|2606.95|2592.15|2608.4|2593.6|2605.9|2591.1|17
1737721790000|2025-01-24 12:29:50|2606.9|2592.1|2606.4|2591.6|2606.9|2592.1|2605.95|2591.15|9
1737721800000|2025-01-24 12:30:00|2606.55|2591.75|2609.9|2595.1|2609.9|2595.1|2606.3|2591.5|22
1737721810000|2025-01-24 12:30:10|2610.2|2595.4|2608.9|2594.1|2610.55|2595.75|2608.9|2594.1|18
1737721820000|2025-01-24 12:30:20|2609.3|2594.5|2610.1|2595.3|2610.2|2595.4|2609.25|2594.45|6
1737721830000|2025-01-24 12:30:30|2610.4|2595.6|2611.3|2596.5|2611.35|2596.55|2610.4|2595.6|11
1737721840000|2025-01-24 12:30:40|2611.35|2596.55|2610.9|2596.1|2611.35|2596.55|2610.9|2596.1|4
1737721850000|2025-01-24 12:30:50|2611.2|2596.4|2610.4|2595.6|2611.2|2596.4|2610.1|2595.3|20
1737721860000|2025-01-24 12:31:00|2610.8|2596|2612.3|2597.5|2612.3|2597.5|2610.8|2596|18
1737721870000|2025-01-24 12:31:10|2612.4|2597.6|2612.05|2597.25|2612.4|2597.6|2612.05|2597.25|4
1737721880000|2025-01-24 12:31:20|2611.9|2597.1|2610.9|2596.1|2611.9|2597.1|2610.9|2596.1|5
1737721890000|2025-01-24 12:31:30|2611.1|2596.3|2611.95|2597.15|2612.4|2597.6|2611.1|2596.3|14
1737721900000|2025-01-24 12:31:40|2611.9|2597.1|2611.4|2596.6|2612.15|2597.35|2611.4|2596.6|10
1737721910000|2025-01-24 12:31:50|2611.25|2596.45|2610.9|2596.1|2611.4|2596.6|2610.9|2596.1|9
1737721920000|2025-01-24 12:32:00|2610.4|2595.6|2610.9|2596.1|2611.4|2596.6|2609.9|2595.1|8
1737721930000|2025-01-24 12:32:10|2611.35|2596.55|2611.05|2596.25|2611.35|2596.55|2610.9|2596.1|7
1737721940000|2025-01-24 12:32:20|2611|2596.2|2612.4|2597.6|2612.4|2597.6|2611|2596.2|13
1737721950000|2025-01-24 12:32:30|2611.9|2597.1|2610.4|2595.6|2611.9|2597.1|2610.25|2595.45|7
1737721970000|2025-01-24 12:32:50|2610.9|2596.1|2611.25|2596.45|2611.25|2596.45|2610.9|2596.1|3
1737721980000|2025-01-24 12:33:00|2610.9|2596.1|2608.3|2593.5|2610.9|2596.1|2608.25|2593.45|14
1737721990000|2025-01-24 12:33:10|2608.6|2593.8|2607.9|2593.1|2609.1|2594.3|2607.9|2593.1|12
1737722000000|2025-01-24 12:33:20|2607.4|2592.6|2606.9|2592.1|2607.4|2592.6|2606.9|2592.1|2
1737722020000|2025-01-24 12:33:40|2607.1|2592.3|2606.2|2591.4|2607.1|2592.3|2606.2|2591.4|9
1737722030000|2025-01-24 12:33:50|2606.15|2591.35|2605.9|2591.1|2606.15|2591.35|2605.9|2591.1|4
1737722040000|2025-01-24 12:34:00|2606.2|2591.4|2606.9|2592.1|2606.95|2592.15|2606|2591.2|8
1737722050000|2025-01-24 12:34:10|2606.95|2592.15|2607.95|2593.15|2607.95|2593.15|2606.9|2592.1|11
1737722060000|2025-01-24 12:34:20|2607.9|2593.1|2608.4|2593.6|2608.4|2593.6|2607.9|2593.1|15
1737722070000|2025-01-24 12:34:30|2608.9|2594.1|2608.9|2594.1|2608.9|2594.1|2608.9|2594.1|1
1737722080000|2025-01-24 12:34:40|2609.1|2594.3|2608.9|2594.1|2609.45|2594.65|2608.9|2594.1|11
1737722090000|2025-01-24 12:34:50|2608.65|2593.85|2603.9|2589.1|2608.65|2593.85|2603.85|2589.05|13
1737722100000|2025-01-24 12:35:00|2604.15|2589.35|2603.1|2588.3|2604.15|2589.35|2602.9|2588.1|17
1737722110000|2025-01-24 12:35:10|2603|2588.2|2604.4|2589.6|2604.5|2589.7|2603|2588.2|11
1737722130000|2025-01-24 12:35:30|2604|2589.2|2604.2|2589.4|2604.2|2589.4|2603.9|2589.1|3
1737722140000|2025-01-24 12:35:40|2604.25|2589.45|2603.9|2589.1|2604.4|2589.6|2603.9|2589.1|17
1737722150000|2025-01-24 12:35:50|2604.3|2589.5|2603.9|2589.1|2604.3|2589.5|2603.9|2589.1|6
1737722160000|2025-01-24 12:36:00|2604.65|2589.85|2605.1|2590.3|2605.1|2590.3|2604.6|2589.8|3
1737722170000|2025-01-24 12:36:10|2605.15|2590.35|2605.15|2590.35|2605.4|2590.6|2605.15|2590.35|3
1737722180000|2025-01-24 12:36:20|2605.05|2590.25|2605.05|2590.25|2605.05|2590.25|2605.05|2590.25|1
1737722190000|2025-01-24 12:36:30|2605.4|2590.6|2604.9|2590.1|2605.45|2590.65|2604.9|2590.1|6
1737722200000|2025-01-24 12:36:40|2605.25|2590.45|2605.4|2590.6|2605.45|2590.65|2604.9|2590.1|9
1737722210000|2025-01-24 12:36:50|2605.5|2590.7|2605.4|2590.6|2605.65|2590.85|2605.4|2590.6|9
1737722220000|2025-01-24 12:37:00|2605.65|2590.85|2604.9|2590.1|2605.65|2590.85|2604.9|2590.1|11
1737722230000|2025-01-24 12:37:10|2605.15|2590.35|2605.45|2590.65|2605.5|2590.7|2605.15|2590.35|6
1737722240000|2025-01-24 12:37:20|2605.4|2590.6|2604.6|2589.8|2605.45|2590.65|2604.6|2589.8|6
1737722250000|2025-01-24 12:37:30|2604.3|2589.5|2601.55|2586.75|2604.3|2589.5|2601.55|2586.75|13
1737722260000|2025-01-24 12:37:40|2601.5|2586.7|2601.4|2586.6|2601.65|2586.85|2601.4|2586.6|15
1737722290000|2025-01-24 12:38:10|2601.9|2587.1|2602.9|2588.1|2602.9|2588.1|2601.9|2587.1|2
1737722300000|2025-01-24 12:38:20|2603.05|2588.25|2603.4|2588.6|2603.4|2588.6|2602.9|2588.1|13
1737722310000|2025-01-24 12:38:30|2603.5|2588.7|2603.4|2588.6|2603.65|2588.85|2603.4|2588.6|5
1737722320000|2025-01-24 12:38:40|2603.2|2588.4|2603.4|2588.6|2603.4|2588.6|2603.2|2588.4|2
1737722330000|2025-01-24 12:38:50|2603.45|2588.65|2603.4|2588.6|2603.75|2588.95|2603.4|2588.6|7
1737722340000|2025-01-24 12:39:00|2602.9|2588.1|2603.4|2588.6|2603.4|2588.6|2602.9|2588.1|5
1737722360000|2025-01-24 12:39:20|2603.9|2589.1|2603.9|2589.1|2604.05|2589.25|2603.9|2589.1|3
1737722370000|2025-01-24 12:39:30|2604.3|2589.5|2603.9|2589.1|2605.3|2590.5|2603.9|2589.1|7
1737722380000|2025-01-24 12:39:40|2604.25|2589.45|2602.9|2588.1|2604.25|2589.45|2602.9|2588.1|11
1737722390000|2025-01-24 12:39:50|2603.1|2588.3|2602.9|2588.1|2603.35|2588.55|2601.9|2587.1|17
1737722410000|2025-01-24 12:40:10|2603.2|2588.4|2604.45|2589.65|2604.5|2589.7|2603.2|2588.4|14
1737722420000|2025-01-24 12:40:20|2604.95|2590.15|2605.4|2590.6|2605.4|2590.6|2604.95|2590.15|3
1737722430000|2025-01-24 12:40:30|2605.9|2591.1|2604.9|2590.1|2605.9|2591.1|2604.9|2590.1|8
1737722440000|2025-01-24 12:40:40|2605.15|2590.35|2604.9|2590.1|2605.15|2590.35|2604.9|2590.1|8
1737722450000|2025-01-24 12:40:50|2605.05|2590.25|2605.9|2591.1|2606.1|2591.3|2605.05|2590.25|9
1737722460000|2025-01-24 12:41:00|2606.1|2591.3|2605.9|2591.1|2606.25|2591.45|2605.9|2591.1|13
1737722470000|2025-01-24 12:41:10|2606.1|2591.3|2604.9|2590.1|2606.1|2591.3|2604.9|2590.1|9
1737722480000|2025-01-24 12:41:20|2604.4|2589.6|2602.9|2588.1|2604.4|2589.6|2602.9|2588.1|9
1737722490000|2025-01-24 12:41:30|2603|2588.2|2601.9|2587.1|2603.4|2588.6|2601.9|2587.1|16
1737722500000|2025-01-24 12:41:40|2602.25|2587.45|2601.9|2587.1|2602.25|2587.45|2601.9|2587.1|10
1737722510000|2025-01-24 12:41:50|2601.95|2587.15|2601.95|2587.15|2601.95|2587.15|2601.9|2587.1|3
1737722520000|2025-01-24 12:42:00|2602.4|2587.6|2603.9|2589.1|2603.9|2589.1|2602.4|2587.6|8
1737722530000|2025-01-24 12:42:10|2604.3|2589.5|2603.9|2589.1|2604.3|2589.5|2603.9|2589.1|17
1737722540000|2025-01-24 12:42:20|2604.2|2589.4|2603.9|2589.1|2604.2|2589.4|2603.9|2589.1|2
1737722550000|2025-01-24 12:42:30|2603.75|2588.95|2603.75|2588.95|2603.75|2588.95|2603.7|2588.9|7
1737722560000|2025-01-24 12:42:40|2603.7|2588.9|2604.55|2589.75|2604.6|2589.8|2603.7|2588.9|13
1737722570000|2025-01-24 12:42:50|2604.6|2589.8|2604.6|2589.8|2604.6|2589.8|2604.55|2589.75|3
1737722580000|2025-01-24 12:43:00|2605.1|2590.3|2605|2590.2|2605.4|2590.6|2605|2590.2|8
1737722590000|2025-01-24 12:43:10|2604.95|2590.15|2604.9|2590.1|2604.95|2590.15|2604.9|2590.1|2
1737722600000|2025-01-24 12:43:20|2605.2|2590.4|2605.15|2590.35|2605.4|2590.6|2605.15|2590.35|3
1737722610000|2025-01-24 12:43:30|2605.4|2590.6|2605.4|2590.6|2605.4|2590.6|2605.4|2590.6|1
1737722620000|2025-01-24 12:43:40|2605.45|2590.65|2605.9|2591.1|2605.9|2591.1|2605.45|2590.65|3
1737722630000|2025-01-24 12:43:50|2606.4|2591.6|2605.25|2590.45|2606.4|2591.6|2605.25|2590.45|10
1737722640000|2025-01-24 12:44:00|2605.2|2590.4|2605.15|2590.35|2605.2|2590.4|2605.15|2590.35|2
1737722650000|2025-01-24 12:44:10|2605.2|2590.4|2605.5|2590.7|2605.5|2590.7|2605.2|2590.4|2
1737722660000|2025-01-24 12:44:20|2606|2591.2|2605.6|2590.8|2606.3|2591.5|2605.6|2590.8|5
1737722680000|2025-01-24 12:44:40|2605.65|2590.85|2608.1|2593.3|2608.5|2593.7|2605.65|2590.85|8
1737722690000|2025-01-24 12:44:50|2608.45|2593.65|2608.6|2593.8|2608.8|2594|2608.45|2593.65|5
1737722700000|2025-01-24 12:45:00|2609.1|2594.3|2609.4|2594.6|2609.4|2594.6|2609.1|2594.3|2
1737722710000|2025-01-24 12:45:10|2609.25|2594.45|2609.4|2594.6|2609.4|2594.6|2609.25|2594.45|2
1737722720000|2025-01-24 12:45:20|2609.45|2594.65|2609.6|2594.8|2609.6|2594.8|2609.45|2594.65|4
1737722730000|2025-01-24 12:45:30|2609.3|2594.5|2609.4|2594.6|2609.4|2594.6|2608.2|2593.4|11
1737722750000|2025-01-24 12:45:50|2609.55|2594.75|2609.8|2595|2609.8|2595|2609.55|2594.75|2
1737722760000|2025-01-24 12:46:00|2609.7|2594.9|2610.05|2595.25|2610.65|2595.85|2609.65|2594.85|10
1737722770000|2025-01-24 12:46:10|2609.95|2595.15|2610.45|2595.65|2610.6|2595.8|2609.95|2595.15|4
1737722780000|2025-01-24 12:46:20|2610.75|2595.95|2610.75|2595.95|2610.75|2595.95|2610.75|2595.95|1
1737722790000|2025-01-24 12:46:30|2610.9|2596.1|2611|2596.2|2611.05|2596.25|2610.9|2596.1|5
1737722800000|2025-01-24 12:46:40|2610.95|2596.15|2611.4|2596.6|2611.4|2596.6|2610.9|2596.1|8
1737722810000|2025-01-24 12:46:50|2611.6|2596.8|2611.7|2596.9|2611.7|2596.9|2611.4|2596.6|5
1737722820000|2025-01-24 12:47:00|2611.65|2596.85|2611.3|2596.5|2611.65|2596.85|2611.3|2596.5|3
1737722830000|2025-01-24 12:47:10|2611.35|2596.55|2612.05|2597.25|2612.15|2597.35|2611.35|2596.55|8
1737722840000|2025-01-24 12:47:20|2612.1|2597.3|2611.4|2596.6|2612.4|2597.6|2611.4|2596.6|11
1737722850000|2025-01-24 12:47:30|2611.45|2596.65|2611.1|2596.3|2611.45|2596.65|2611.1|2596.3|5
1737722860000|2025-01-24 12:47:40|2611.05|2596.25|2610.95|2596.15|2611.05|2596.25|2610.95|2596.15|3
1737722870000|2025-01-24 12:47:50|2611.25|2596.45|2611.15|2596.35|2611.25|2596.45|2611.15|2596.35|3
1737722880000|2025-01-24 12:48:00|2611.4|2596.6|2612.1|2597.3|2612.1|2597.3|2611.4|2596.6|3
1737722890000|2025-01-24 12:48:10|2613.1|2598.3|2613.1|2598.3|2613.1|2598.3|2613.1|2598.3|1
1737722900000|2025-01-24 12:48:20|2612.6|2597.8|2613.3|2598.5|2613.3|2598.5|2612.6|2597.8|3
1737722910000|2025-01-24 12:48:30|2612.8|2598|2612.2|2597.4|2612.8|2598|2612.2|2597.4|5
1737722920000|2025-01-24 12:48:40|2612.1|2597.3|2612.1|2597.3|2612.1|2597.3|2612.1|2597.3|1
1737722940000|2025-01-24 12:49:00|2612.65|2597.85|2613.8|2599|2613.8|2599|2612.65|2597.85|4
1737722950000|2025-01-24 12:49:10|2614.8|2600|2614.8|2600|2614.8|2600|2614.8|2600|1
1737722960000|2025-01-24 12:49:20|2614.7|2599.9|2614.35|2599.55|2614.7|2599.9|2614.35|2599.55|6
1737722970000|2025-01-24 12:49:30|2614.3|2599.5|2614.25|2599.45|2614.3|2599.5|2614.25|2599.45|2
1737722980000|2025-01-24 12:49:40|2614.3|2599.5|2614.3|2599.5|2614.3|2599.5|2614.3|2599.5|1
1737722990000|2025-01-24 12:49:50|2614.4|2599.6|2614.4|2599.6|2614.4|2599.6|2614.4|2599.6|1
1737723000000|2025-01-24 12:50:00|2614.65|2599.85|2614.7|2599.9|2614.7|2599.9|2614.6|2599.8|4
1737723010000|2025-01-24 12:50:10|2615.4|2600.6|2615.4|2600.6|2615.4|2600.6|2615.4|2600.6|1
1737723020000|2025-01-24 12:50:20|2616.4|2601.6|2615.9|2601.1|2616.4|2601.6|2615.9|2601.1|2
1737723030000|2025-01-24 12:50:30|2615.25|2600.45|2614.4|2599.6|2615.25|2600.45|2614.4|2599.6|7
1737723040000|2025-01-24 12:50:40|2614.25|2599.45|2612.5|2597.7|2614.25|2599.45|2612.5|2597.7|10
1737723050000|2025-01-24 12:50:50|2612.45|2597.65|2612.05|2597.25|2612.45|2597.65|2612.05|2597.25|6
1737723060000|2025-01-24 12:51:00|2612.1|2597.3|2612.6|2597.8|2612.75|2597.95|2611.95|2597.15|7
1737723070000|2025-01-24 12:51:10|2612.55|2597.75|2612.15|2597.35|2612.55|2597.75|2612.15|2597.35|8
1737723080000|2025-01-24 12:51:20|2611.65|2596.85|2610.4|2595.6|2611.65|2596.85|2610.4|2595.6|4
1737723090000|2025-01-24 12:51:30|2610.25|2595.45|2611.4|2596.6|2611.4|2596.6|2610.05|2595.25|10
1737723100000|2025-01-24 12:51:40|2611.45|2596.65|2611.45|2596.65|2611.45|2596.65|2611.45|2596.65|1
1737723110000|2025-01-24 12:51:50|2611.75|2596.95|2611.8|2597|2611.8|2597|2611.75|2596.95|2
1737723120000|2025-01-24 12:52:00|2611.75|2596.95|2612.6|2597.8|2612.75|2597.95|2611.75|2596.95|4
1737723140000|2025-01-24 12:52:20|2612.65|2597.85|2612.9|2598.1|2612.9|2598.1|2612.55|2597.75|4
1737723150000|2025-01-24 12:52:30|2613.9|2599.1|2614.9|2600.1|2614.9|2600.1|2613.9|2599.1|4
1737723160000|2025-01-24 12:52:40|2615.4|2600.6|2615.4|2600.6|2615.4|2600.6|2615.4|2600.6|1
1737723170000|2025-01-24 12:52:50|2615.8|2601|2615.8|2601|2615.8|2601|2615.8|2601|1
1737723180000|2025-01-24 12:53:00|2615.75|2600.95|2616.4|2601.6|2616.4|2601.6|2615.75|2600.95|3
1737723200000|2025-01-24 12:53:20|2616.6|2601.8|2616.4|2601.6|2616.6|2601.8|2616.4|2601.6|2
1737723220000|2025-01-24 12:53:40|2616.6|2601.8|2616.6|2601.8|2616.6|2601.8|2616.6|2601.8|1
1737723230000|2025-01-24 12:53:50|2616.65|2601.85|2616.6|2601.8|2616.7|2601.9|2616.6|2601.8|3
1737723240000|2025-01-24 12:54:00|2616.4|2601.6|2616.3|2601.5|2616.4|2601.6|2616.3|2601.5|2
1737723250000|2025-01-24 12:54:10|2616.2|2601.4|2616.4|2601.6|2616.4|2601.6|2616.15|2601.35|4
1737723260000|2025-01-24 12:54:20|2616.9|2602.1|2616.9|2602.1|2616.9|2602.1|2616.9|2602.1|1
1737723280000|2025-01-24 12:54:40|2617.4|2602.6|2618.3|2603.5|2618.3|2603.5|2617.4|2602.6|2
1737723290000|2025-01-24 12:54:50|2618.9|2604.1|2620.2|2605.4|2620.4|2605.6|2618.9|2604.1|4
1737723300000|2025-01-24 12:55:00|2619.7|2604.9|2620.2|2605.4|2620.2|2605.4|2619.4|2604.6|5
1737723310000|2025-01-24 12:55:10|2620.3|2605.5|2619.3|2604.5|2620.4|2605.6|2619.3|2604.5|5
1737723330000|2025-01-24 12:55:30|2622.15|2607.35|2622.15|2607.35|2622.15|2607.35|2622.15|2607.35|1
1737723340000|2025-01-24 12:55:40|2622.4|2607.6|2622.4|2607.6|2622.4|2607.6|2622.4|2607.6|1
1737723350000|2025-01-24 12:55:50|2622.65|2607.85|2623.1|2608.3|2623.1|2608.3|2622.6|2607.8|3
1737723360000|2025-01-24 12:56:00|2623.65|2608.85|2622.5|2607.7|2623.65|2608.85|2622.4|2607.6|4
1737723380000|2025-01-24 12:56:20|2623|2608.2|2622.55|2607.75|2623.3|2608.5|2622.55|2607.75|7
1737723390000|2025-01-24 12:56:30|2622.5|2607.7|2624.4|2609.6|2624.4|2609.6|2622.45|2607.65|5
1737723410000|2025-01-24 12:56:50|2624.65|2609.85|2624.65|2609.85|2624.65|2609.85|2624.4|2609.6|3
1737723420000|2025-01-24 12:57:00|2624.4|2609.6|2624.6|2609.8|2624.65|2609.85|2624.4|2609.6|5
1737723430000|2025-01-24 12:57:10|2624.7|2609.9|2624.65|2609.85|2624.7|2609.9|2624.65|2609.85|2
1737723440000|2025-01-24 12:57:20|2624.7|2609.9|2624.5|2609.7|2624.7|2609.9|2624.5|2609.7|4
1737723450000|2025-01-24 12:57:30|2624.3|2609.5|2623.05|2608.25|2624.3|2609.5|2623.05|2608.25|11
1737723460000|2025-01-24 12:57:40|2623.1|2608.3|2623.5|2608.7|2623.5|2608.7|2623.1|2608.3|3
1737723470000|2025-01-24 12:57:50|2624|2609.2|2624.2|2609.4|2624.25|2609.45|2624|2609.2|7
1737723480000|2025-01-24 12:58:00|2624.1|2609.3|2622.1|2607.3|2624.1|2609.3|2622.1|2607.3|7
1737723490000|2025-01-24 12:58:10|2622.6|2607.8|2622.6|2607.8|2622.6|2607.8|2622.6|2607.8|1
1737723500000|2025-01-24 12:58:20|2623.7|2608.9|2624.05|2609.25|2624.05|2609.25|2623.55|2608.75|3
1737723510000|2025-01-24 12:58:30|2623.95|2609.15|2623.1|2608.3|2623.95|2609.15|2623.1|2608.3|4
1737723520000|2025-01-24 12:58:40|2622.6|2607.8|2622.05|2607.25|2622.6|2607.8|2622.05|2607.25|4
1737723530000|2025-01-24 12:58:50|2622.5|2607.7|2622.5|2607.7|2622.5|2607.7|2622.5|2607.7|1
1737723540000|2025-01-24 12:59:00|2623.3|2608.5|2623.3|2608.5|2623.3|2608.5|2623.3|2608.5|1
1737723550000|2025-01-24 12:59:10|2623.8|2609|2623.8|2609|2623.8|2609|2623.8|2609|1
1737723570000|2025-01-24 12:59:30|2623.55|2608.75|2624.65|2609.85|2624.65|2609.85|2623.55|2608.75|6
1737723590000|2025-01-24 12:59:50|2625.05|2610.25|2625.05|2610.25|2625.05|2610.25|2625.05|2610.25|1
1737723600000|2025-01-24 13:00:00|2626.05|2611.25|2627.15|2612.35|2627.25|2612.45|2626.05|2611.25|6
1737723610000|2025-01-24 13:00:10|2626.9|2612.1|2626.9|2612.1|2626.9|2612.1|2626.9|2612.1|1
1737723620000|2025-01-24 13:00:20|2627.45|2612.65|2627.45|2612.65|2627.45|2612.65|2627.45|2612.65|1
1737723630000|2025-01-24 13:00:30|2626.95|2612.15|2627.9|2613.1|2627.95|2613.15|2626.45|2611.65|7
1737723660000|2025-01-24 13:01:00|2628.4|2613.6|2628.6|2613.8|2628.6|2613.8|2628.4|2613.6|2
1737723670000|2025-01-24 13:01:10|2629.05|2614.25|2628|2613.2|2629.05|2614.25|2628|2613.2|6
1737723680000|2025-01-24 13:01:20|2628.55|2613.75|2629.4|2614.6|2629.4|2614.6|2628.55|2613.75|4
1737723690000|2025-01-24 13:01:30|2628.95|2614.15|2630.3|2615.5|2630.3|2615.5|2628.95|2614.15|5
1737723700000|2025-01-24 13:01:40|2630.4|2615.6|2631.05|2616.25|2631.05|2616.25|2630.4|2615.6|4
1737723710000|2025-01-24 13:01:50|2631.4|2616.6|2634.05|2619.25|2634.05|2619.25|2631.4|2616.6|10
1737723720000|2025-01-24 13:02:00|2635|2620.2|2633.9|2619.1|2635.3|2620.5|2633.9|2619.1|10
1737723730000|2025-01-24 13:02:10|2633.25|2618.45|2635.1|2620.3|2635.1|2620.3|2632.4|2617.6|15
1737723740000|2025-01-24 13:02:20|2634.1|2619.3|2634|2619.2|2634.1|2619.3|2633.55|2618.75|6
1737723750000|2025-01-24 13:02:30|2634.25|2619.45|2634.25|2619.45|2634.25|2619.45|2634.25|2619.45|1
1737723760000|2025-01-24 13:02:40|2635.25|2620.45|2634.6|2619.8|2635.65|2620.85|2634.6|2619.8|10
1737723770000|2025-01-24 13:02:50|2634.5|2619.7|2634.2|2619.4|2634.5|2619.7|2634.2|2619.4|3
1737723790000|2025-01-24 13:03:10|2634.15|2619.35|2633.95|2619.15|2634.15|2619.35|2633.95|2619.15|4
1737723800000|2025-01-24 13:03:20|2633.9|2619.1|2632.4|2617.6|2633.9|2619.1|2632.4|2617.6|10
1737723810000|2025-01-24 13:03:30|2632.1|2617.3|2632.1|2617.3|2632.1|2617.3|2632.1|2617.3|1
1737723820000|2025-01-24 13:03:40|2631.9|2617.1|2630.4|2615.6|2631.9|2617.1|2630.4|2615.6|6
1737723830000|2025-01-24 13:03:50|2630.65|2615.85|2631.45|2616.65|2631.6|2616.8|2630.65|2615.85|6
1737723840000|2025-01-24 13:04:00|2631.4|2616.6|2630.4|2615.6|2631.6|2616.8|2630.4|2615.6|9
1737723850000|2025-01-24 13:04:10|2630.1|2615.3|2630.75|2615.95|2630.8|2616|2629.95|2615.15|7
1737723860000|2025-01-24 13:04:20|2630.9|2616.1|2632.5|2617.7|2633.1|2618.3|2630.9|2616.1|13
1737723870000|2025-01-24 13:04:30|2632.3|2617.5|2632.85|2618.05|2632.85|2618.05|2632.25|2617.45|5
1737723880000|2025-01-24 13:04:40|2633.4|2618.6|2635.15|2620.35|2635.9|2621.1|2633.4|2618.6|9
1737723890000|2025-01-24 13:04:50|2634.65|2619.85|2633.55|2618.75|2634.65|2619.85|2633.55|2618.75|15
1737723900000|2025-01-24 13:05:00|2633.5|2618.7|2631.45|2616.65|2633.5|2618.7|2631.45|2616.65|14
1737723910000|2025-01-24 13:05:10|2630.95|2616.15|2631.5|2616.7|2631.6|2616.8|2629.9|2615.1|8
1737723920000|2025-01-24 13:05:20|2631.45|2616.65|2631.4|2616.6|2631.8|2617|2631.4|2616.6|7
1737723930000|2025-01-24 13:05:30|2631.3|2616.5|2630.1|2615.3|2631.3|2616.5|2629.35|2614.55|18
1737723940000|2025-01-24 13:05:40|2629.95|2615.15|2631.1|2616.3|2631.4|2616.6|2629.9|2615.1|10
1737723950000|2025-01-24 13:05:50|2631.6|2616.8|2631.6|2616.8|2631.6|2616.8|2631.6|2616.8|1
1737723960000|2025-01-24 13:06:00|2631.5|2616.7|2631.5|2616.7|2631.5|2616.7|2631.5|2616.7|1
1737723970000|2025-01-24 13:06:10|2631.45|2616.65|2629.15|2614.35|2631.45|2616.65|2629.15|2614.35|13
1737723980000|2025-01-24 13:06:20|2628.65|2613.85|2625.45|2610.65|2628.65|2613.85|2625.45|2610.65|20
1737723990000|2025-01-24 13:06:30|2625.25|2610.45|2624.05|2609.25|2625.25|2610.45|2623.5|2608.7|13
1737724000000|2025-01-24 13:06:40|2624.4|2609.6|2624.5|2609.7|2625.5|2610.7|2624.4|2609.6|8
1737724010000|2025-01-24 13:06:50|2624|2609.2|2625|2610.2|2625|2610.2|2623.45|2608.65|10
1737724020000|2025-01-24 13:07:00|2624.95|2610.15|2627.45|2612.65|2627.5|2612.7|2624.95|2610.15|13
1737724030000|2025-01-24 13:07:10|2627.4|2612.6|2624.6|2609.8|2627.4|2612.6|2624.6|2609.8|12
1737724040000|2025-01-24 13:07:20|2624.3|2609.5|2623.45|2608.65|2624.3|2609.5|2623.45|2608.65|9
1737724050000|2025-01-24 13:07:30|2623.4|2608.6|2622.4|2607.6|2623.4|2608.6|2622.4|2607.6|12
1737724060000|2025-01-24 13:07:40|2621.9|2607.1|2621.95|2607.15|2622.1|2607.3|2621.9|2607.1|11
1737724070000|2025-01-24 13:07:50|2621.9|2607.1|2621.9|2607.1|2622|2607.2|2621.9|2607.1|6
1737724080000|2025-01-24 13:08:00|2621.95|2607.15|2622.95|2608.15|2623.05|2608.25|2621.95|2607.15|19
1737724090000|2025-01-24 13:08:10|2623.4|2608.6|2622.4|2607.6|2623.4|2608.6|2621.95|2607.15|14
1737724100000|2025-01-24 13:08:20|2622.45|2607.65|2622|2607.2|2622.45|2607.65|2621.9|2607.1|7
1737724110000|2025-01-24 13:08:30|2621.95|2607.15|2619.9|2605.1|2621.95|2607.15|2619.9|2605.1|7
1737724120000|2025-01-24 13:08:40|2620|2605.2|2619.15|2604.35|2620|2605.2|2618.9|2604.1|6
1737724130000|2025-01-24 13:08:50|2618.9|2604.1|2619.4|2604.6|2619.8|2605|2618.9|2604.1|11
1737724140000|2025-01-24 13:09:00|2618.9|2604.1|2618.4|2603.6|2618.9|2604.1|2618.4|2603.6|6
1737724150000|2025-01-24 13:09:10|2618.2|2603.4|2618.4|2603.6|2618.75|2603.95|2618.05|2603.25|14
1737724160000|2025-01-24 13:09:20|2617.9|2603.1|2617.9|2603.1|2617.9|2603.1|2617.9|2603.1|1
1737724170000|2025-01-24 13:09:30|2617.4|2602.6|2617.4|2602.6|2617.45|2602.65|2617.1|2602.3|5
1737724180000|2025-01-24 13:09:40|2616.9|2602.1|2616.9|2602.1|2617.55|2602.75|2616.9|2602.1|11
1737724190000|2025-01-24 13:09:50|2617.05|2602.25|2616.4|2601.6|2617.05|2602.25|2615.9|2601.1|5
1737724200000|2025-01-24 13:10:00|2616|2601.2|2611.3|2596.5|2616.1|2601.3|2611.25|2596.45|18
1737724210000|2025-01-24 13:10:10|2611.1|2596.3|2611.4|2596.6|2611.6|2596.8|2610.9|2596.1|18
1737724220000|2025-01-24 13:10:20|2610.9|2596.1|2609.95|2595.15|2611.4|2596.6|2609.95|2595.15|12
1737724230000|2025-01-24 13:10:30|2610.1|2595.3|2609.95|2595.15|2610.4|2595.6|2609.9|2595.1|8
1737724240000|2025-01-24 13:10:40|2609.9|2595.1|2609.45|2594.65|2609.9|2595.1|2608.95|2594.15|8
1737724250000|2025-01-24 13:10:50|2609.4|2594.6|2608.45|2593.65|2609.4|2594.6|2608.45|2593.65|4
1737724260000|2025-01-24 13:11:00|2608|2593.2|2606.05|2591.25|2608.4|2593.6|2605.95|2591.15|10
1737724270000|2025-01-24 13:11:10|2606|2591.2|2608.1|2593.3|2608.1|2593.3|2606|2591.2|9
1737724280000|2025-01-24 13:11:20|2608.05|2593.25|2610.4|2595.6|2610.4|2595.6|2608.05|2593.25|11
1737724290000|2025-01-24 13:11:30|2610|2595.2|2611.55|2596.75|2611.6|2596.8|2609.9|2595.1|19
1737724300000|2025-01-24 13:11:40|2611.6|2596.8|2610|2595.2|2612.4|2597.6|2609.95|2595.15|13
1737724310000|2025-01-24 13:11:50|2609.95|2595.15|2610.4|2595.6|2610.45|2595.65|2609.9|2595.1|4
1737724320000|2025-01-24 13:12:00|2611.4|2596.6|2610.9|2596.1|2611.4|2596.6|2610.4|2595.6|13
1737724330000|2025-01-24 13:12:10|2611.1|2596.3|2610.95|2596.15|2612.05|2597.25|2610.95|2596.15|11
1737724340000|2025-01-24 13:12:20|2610.9|2596.1|2610|2595.2|2610.9|2596.1|2609.95|2595.15|6
1737724350000|2025-01-24 13:12:30|2610.15|2595.35|2609.9|2595.1|2610.4|2595.6|2609.9|2595.1|3
1737724370000|2025-01-24 13:12:50|2610.3|2595.5|2610.4|2595.6|2610.45|2595.65|2610|2595.2|7
1737724380000|2025-01-24 13:13:00|2610.45|2595.65|2612.45|2597.65|2612.65|2597.85|2610.45|2595.65|16
1737724390000|2025-01-24 13:13:10|2612.4|2597.6|2610.4|2595.6|2612.4|2597.6|2610.4|2595.6|8
1737724400000|2025-01-24 13:13:20|2610.6|2595.8|2610.9|2596.1|2610.95|2596.15|2610.55|2595.75|6
1737724410000|2025-01-24 13:13:30|2611.4|2596.6|2610.95|2596.15|2611.4|2596.6|2610.95|2596.15|2
1737724420000|2025-01-24 13:13:40|2611|2596.2|2611.4|2596.6|2611.8|2597|2611|2596.2|9
1737724430000|2025-01-24 13:13:50|2610.9|2596.1|2610.9|2596.1|2611.25|2596.45|2610.9|2596.1|15
1737724440000|2025-01-24 13:14:00|2611.25|2596.45|2611.15|2596.35|2611.4|2596.6|2610.9|2596.1|7
1737724450000|2025-01-24 13:14:10|2611.1|2596.3|2611.4|2596.6|2611.4|2596.6|2610.9|2596.1|9
1737724460000|2025-01-24 13:14:20|2611.05|2596.25|2611.1|2596.3|2611.15|2596.35|2610.9|2596.1|4
1737724470000|2025-01-24 13:14:30|2611.05|2596.25|2611.45|2596.65|2611.45|2596.65|2611.05|2596.25|6
1737724480000|2025-01-24 13:14:40|2611.6|2596.8|2613.9|2599.1|2614.75|2599.95|2611.6|2596.8|7
1737724490000|2025-01-24 13:14:50|2613.4|2598.6|2612.9|2598.1|2613.6|2598.8|2612.9|2598.1|4
1737724500000|2025-01-24 13:15:00|2613.15|2598.35|2613.55|2598.75|2613.6|2598.8|2613.15|2598.35|4
1737724510000|2025-01-24 13:15:10|2613.9|2599.1|2612.9|2598.1|2614|2599.2|2612.9|2598.1|6
1737724520000|2025-01-24 13:15:20|2612.4|2597.6|2612.05|2597.25|2612.4|2597.6|2611.95|2597.15|3
1737724530000|2025-01-24 13:15:30|2612.4|2597.6|2613.95|2599.15|2614|2599.2|2612.4|2597.6|15
1737724540000|2025-01-24 13:15:40|2614.4|2599.6|2614.1|2599.3|2614.4|2599.6|2613.9|2599.1|3
1737724550000|2025-01-24 13:15:50|2613.9|2599.1|2614.4|2599.6|2614.4|2599.6|2613.9|2599.1|11
1737724560000|2025-01-24 13:16:00|2613.9|2599.1|2614.4|2599.6|2614.45|2599.65|2613.9|2599.1|6
1737724580000|2025-01-24 13:16:20|2612.9|2598.1|2613.4|2598.6|2613.4|2598.6|2612.9|2598.1|3
1737724590000|2025-01-24 13:16:30|2613.5|2598.7|2613.4|2598.6|2613.5|2598.7|2613.35|2598.55|8
1737724600000|2025-01-24 13:16:40|2613.45|2598.65|2613.9|2599.1|2613.95|2599.15|2613.4|2598.6|7
1737724620000|2025-01-24 13:17:00|2614.4|2599.6|2613.9|2599.1|2614.4|2599.6|2613.9|2599.1|2
1737724640000|2025-01-24 13:17:20|2613.4|2598.6|2613.4|2598.6|2613.5|2598.7|2613|2598.2|6
1737724650000|2025-01-24 13:17:30|2613.5|2598.7|2613.4|2598.6|2614.9|2600.1|2613.4|2598.6|17
1737724660000|2025-01-24 13:17:40|2612.9|2598.1|2612.9|2598.1|2613.6|2598.8|2612.9|2598.1|14
1737724670000|2025-01-24 13:17:50|2612.25|2597.45|2611.9|2597.1|2612.25|2597.45|2611.9|2597.1|2
1737724680000|2025-01-24 13:18:00|2612.05|2597.25|2611.4|2596.6|2612.05|2597.25|2610.9|2596.1|6
1737724690000|2025-01-24 13:18:10|2610.9|2596.1|2609.9|2595.1|2610.9|2596.1|2609.9|2595.1|3
1737724700000|2025-01-24 13:18:20|2610.2|2595.4|2609.4|2594.6|2610.2|2595.4|2609.4|2594.6|5
1737724710000|2025-01-24 13:18:30|2608.9|2594.1|2607.9|2593.1|2608.9|2594.1|2607.9|2593.1|3
1737724720000|2025-01-24 13:18:40|2608.2|2593.4|2608.9|2594.1|2608.9|2594.1|2608.2|2593.4|7
1737724730000|2025-01-24 13:18:50|2609.1|2594.3|2610.9|2596.1|2610.9|2596.1|2609.1|2594.3|6
1737724740000|2025-01-24 13:19:00|2611.25|2596.45|2609.9|2595.1|2611.25|2596.45|2609.9|2595.1|4
1737724750000|2025-01-24 13:19:10|2609.4|2594.6|2608.55|2593.75|2609.4|2594.6|2608.55|2593.75|4
1737724760000|2025-01-24 13:19:20|2608.15|2593.35|2607.6|2592.8|2608.3|2593.5|2607.6|2592.8|4
1737724780000|2025-01-24 13:19:40|2607.55|2592.75|2607.55|2592.75|2607.65|2592.85|2607.55|2592.75|4
1737724790000|2025-01-24 13:19:50|2606.4|2591.6|2605.9|2591.1|2606.4|2591.6|2605.9|2591.1|2
1737724800000|2025-01-24 13:20:00|2606.05|2591.25|2606.4|2591.6|2606.8|2592|2605.9|2591.1|12
1737724810000|2025-01-24 13:20:10|2606.3|2591.5|2605.05|2590.25|2606.3|2591.5|2605.05|2590.25|6
1737724820000|2025-01-24 13:20:20|2604.55|2589.75|2605.4|2590.6|2605.4|2590.6|2604.55|2589.75|5
1737724830000|2025-01-24 13:20:30|2605.45|2590.65|2605.45|2590.65|2605.65|2590.85|2605.45|2590.65|9
1737724840000|2025-01-24 13:20:40|2605.4|2590.6|2605.05|2590.25|2605.4|2590.6|2605|2590.2|10
1737724850000|2025-01-24 13:20:50|2605|2590.2|2604.9|2590.1|2605.1|2590.3|2604.9|2590.1|4
1737724860000|2025-01-24 13:21:00|2604.95|2590.15|2604.9|2590.1|2605.15|2590.35|2604.9|2590.1|4
1737724870000|2025-01-24 13:21:10|2605|2590.2|2605|2590.2|2605.1|2590.3|2605|2590.2|4
1737724880000|2025-01-24 13:21:20|2604.95|2590.15|2604.4|2589.6|2604.95|2590.15|2604.4|2589.6|4
1737724900000|2025-01-24 13:21:40|2604.1|2589.3|2603.9|2589.1|2604.1|2589.3|2603.9|2589.1|4
1737724910000|2025-01-24 13:21:50|2602.95|2588.15|2603.4|2588.6|2603.45|2588.65|2602.95|2588.15|4
1737724920000|2025-01-24 13:22:00|2603.25|2588.45|2603.4|2588.6|2603.55|2588.75|2602.95|2588.15|10
1737724930000|2025-01-24 13:22:10|2603.1|2588.3|2603.1|2588.3|2603.1|2588.3|2603.1|2588.3|1
1737724940000|2025-01-24 13:22:20|2603.05|2588.25|2601.9|2587.1|2603.4|2588.6|2601.9|2587.1|8
1737724950000|2025-01-24 13:22:30|2602|2587.2|2601.95|2587.15|2602.4|2587.6|2601.95|2587.15|7
1737724960000|2025-01-24 13:22:40|2602.45|2587.65|2601.95|2587.15|2602.6|2587.8|2601.95|2587.15|6
1737724970000|2025-01-24 13:22:50|2601.9|2587.1|2601.95|2587.15|2602|2587.2|2601.9|2587.1|4
1737724980000|2025-01-24 13:23:00|2601.9|2587.1|2601.4|2586.6|2601.9|2587.1|2600.9|2586.1|7
1737724990000|2025-01-24 13:23:10|2600.95|2586.15|2600.9|2586.1|2601.4|2586.6|2600.9|2586.1|6
1737725000000|2025-01-24 13:23:20|2600.95|2586.15|2601.1|2586.3|2601.15|2586.35|2600.95|2586.15|8
1737725010000|2025-01-24 13:23:30|2601.4|2586.6|2602.6|2587.8|2602.7|2587.9|2601.4|2586.6|7
1737725020000|2025-01-24 13:23:40|2603.1|2588.3|2602.1|2587.3|2603.2|2588.4|2602|2587.2|11
1737725030000|2025-01-24 13:23:50|2602.45|2587.65|2602.1|2587.3|2602.55|2587.75|2601.9|2587.1|8
1737725040000|2025-01-24 13:24:00|2601.95|2587.15|2601.15|2586.35|2601.95|2587.15|2601.15|2586.35|4
1737725050000|2025-01-24 13:24:10|2600.95|2586.15|2600.4|2585.6|2601|2586.2|2600.15|2585.35|9
1737725060000|2025-01-24 13:24:20|2600.45|2585.65|2601.4|2586.6|2601.4|2586.6|2600.45|2585.65|7
1737725080000|2025-01-24 13:24:40|2601.6|2586.8|2601.45|2586.65|2601.65|2586.85|2601.45|2586.65|4
1737725090000|2025-01-24 13:24:50|2601.95|2587.15|2602.45|2587.65|2602.5|2587.7|2601.95|2587.15|5
1737725100000|2025-01-24 13:25:00|2602.55|2587.75|2602.45|2587.65|2602.55|2587.75|2602.45|2587.65|3
1737725110000|2025-01-24 13:25:10|2602.5|2587.7|2604.4|2589.6|2604.55|2589.75|2602.45|2587.65|15
1737725120000|2025-01-24 13:25:20|2604.6|2589.8|2604.45|2589.65|2604.6|2589.8|2604.4|2589.6|3
1737725130000|2025-01-24 13:25:30|2604.4|2589.6|2604.6|2589.8|2604.6|2589.8|2604.4|2589.6|2
1737725140000|2025-01-24 13:25:40|2604.95|2590.15|2606.9|2592.1|2606.9|2592.1|2604.95|2590.15|14
1737725150000|2025-01-24 13:25:50|2606.65|2591.85|2606.4|2591.6|2606.9|2592.1|2606.4|2591.6|5
1737725160000|2025-01-24 13:26:00|2606.65|2591.85|2607.05|2592.25|2607.1|2592.3|2606.45|2591.65|7
1737725170000|2025-01-24 13:26:10|2606.95|2592.15|2605.9|2591.1|2607.45|2592.65|2605.9|2591.1|13
1737725180000|2025-01-24 13:26:20|2605.4|2590.6|2605.4|2590.6|2605.5|2590.7|2605.4|2590.6|3
1737725200000|2025-01-24 13:26:40|2605|2590.2|2604.95|2590.15|2605|2590.2|2604.9|2590.1|3
1737725220000|2025-01-24 13:27:00|2604.4|2589.6|2603.05|2588.25|2604.4|2589.6|2603.05|2588.25|3
1737725230000|2025-01-24 13:27:10|2603.1|2588.3|2603.75|2588.95|2603.8|2589|2603.1|2588.3|7
1737725240000|2025-01-24 13:27:20|2604.25|2589.45|2604.4|2589.6|2604.5|2589.7|2604.25|2589.45|4
1737725250000|2025-01-24 13:27:30|2604.65|2589.85|2604.55|2589.75|2604.65|2589.85|2604.55|2589.75|2
1737725260000|2025-01-24 13:27:40|2604.45|2589.65|2604.45|2589.65|2604.45|2589.65|2604.45|2589.65|1
1737725270000|2025-01-24 13:27:50|2604.4|2589.6|2604.5|2589.7|2604.5|2589.7|2604.4|2589.6|2
1737725280000|2025-01-24 13:28:00|2605|2590.2|2605.4|2590.6|2605.4|2590.6|2604.9|2590.1|7
1737725290000|2025-01-24 13:28:10|2605.5|2590.7|2605.9|2591.1|2605.9|2591.1|2605.5|2590.7|2
1737725310000|2025-01-24 13:28:30|2606.2|2591.4|2606.45|2591.65|2606.6|2591.8|2606.05|2591.25|8
1737725320000|2025-01-24 13:28:40|2607.95|2593.15|2606.9|2592.1|2607.95|2593.15|2606.9|2592.1|4
1737725330000|2025-01-24 13:28:50|2606.4|2591.6|2607.4|2592.6|2607.4|2592.6|2606.4|2591.6|4
1737725350000|2025-01-24 13:29:10|2607.9|2593.1|2608.35|2593.55|2608.45|2593.65|2607.9|2593.1|13
1737725360000|2025-01-24 13:29:20|2608.6|2593.8|2608.9|2594.1|2609.4|2594.6|2608.6|2593.8|4
1737725370000|2025-01-24 13:29:30|2609.2|2594.4|2609.2|2594.4|2609.2|2594.4|2609.2|2594.4|1
1737725380000|2025-01-24 13:29:40|2608.7|2593.9|2608.4|2593.6|2608.75|2593.95|2608.4|2593.6|5
1737725420000|2025-01-24 13:30:20|2609.4|2594.6|2609.55|2594.75|2611.15|2596.35|2609.4|2594.6|15
1737725430000|2025-01-24 13:30:30|2610.05|2595.25|2609.75|2594.95|2610.25|2595.45|2609.75|2594.95|3
1737725440000|2025-01-24 13:30:40|2609.3|2594.5|2609.1|2594.3|2609.3|2594.5|2609.1|2594.3|5
1737725450000|2025-01-24 13:30:50|2609.4|2594.6|2609.4|2594.6|2609.4|2594.6|2609.4|2594.6|1
1737725460000|2025-01-24 13:31:00|2608.9|2594.1|2608.9|2594.1|2608.9|2594.1|2608.9|2594.1|1
1737725470000|2025-01-24 13:31:10|2608.4|2593.6|2608.95|2594.15|2608.95|2594.15|2608.4|2593.6|4
1737725480000|2025-01-24 13:31:20|2609.45|2594.65|2608.25|2593.45|2609.45|2594.65|2607.9|2593.1|5
1737725490000|2025-01-24 13:31:30|2608.4|2593.6|2609.4|2594.6|2609.4|2594.6|2608.4|2593.6|7
1737725500000|2025-01-24 13:31:40|2609.45|2594.65|2609.45|2594.65|2609.45|2594.65|2609.45|2594.65|1
1737725510000|2025-01-24 13:31:50|2609.95|2595.15|2609.4|2594.6|2609.95|2595.15|2609.4|2594.6|3
1737725520000|2025-01-24 13:32:00|2609.5|2594.7|2609.4|2594.6|2610.3|2595.5|2609.4|2594.6|11
1737725540000|2025-01-24 13:32:20|2608.9|2594.1|2606.9|2592.1|2608.9|2594.1|2606.9|2592.1|4
1737725550000|2025-01-24 13:32:30|2607.05|2592.25|2607.4|2592.6|2607.6|2592.8|2606.9|2592.1|11
1737725560000|2025-01-24 13:32:40|2607.9|2593.1|2607.9|2593.1|2607.9|2593.1|2607.9|2593.1|1
1737725580000|2025-01-24 13:33:00|2607.4|2592.6|2607.5|2592.7|2607.7|2592.9|2607.4|2592.6|8
1737725590000|2025-01-24 13:33:10|2607.55|2592.75|2607.4|2592.6|2607.65|2592.85|2607.4|2592.6|10
1737725610000|2025-01-24 13:33:30|2606.1|2591.3|2606|2591.2|2606.1|2591.3|2606|2591.2|3
1737725620000|2025-01-24 13:33:40|2606.05|2591.25|2607.4|2592.6|2607.45|2592.65|2606.05|2591.25|8
1737725640000|2025-01-24 13:34:00|2607.9|2593.1|2608.4|2593.6|2608.4|2593.6|2607.9|2593.1|2
1737725650000|2025-01-24 13:34:10|2607.9|2593.1|2606.9|2592.1|2607.9|2593.1|2606.9|2592.1|3
1737725670000|2025-01-24 13:34:30|2607.4|2592.6|2607.4|2592.6|2607.4|2592.6|2607.4|2592.6|1
1737725680000|2025-01-24 13:34:40|2607.9|2593.1|2607.9|2593.1|2607.9|2593.1|2607.9|2593.1|1
1737725690000|2025-01-24 13:34:50|2608.4|2593.6|2608.4|2593.6|2608.4|2593.6|2608.4|2593.6|1
1737725700000|2025-01-24 13:35:00|2607.9|2593.1|2606.2|2591.4|2607.9|2593.1|2606.2|2591.4|6
1737725710000|2025-01-24 13:35:10|2606.4|2591.6|2607|2592.2|2607.05|2592.25|2606.4|2591.6|8
1737725720000|2025-01-24 13:35:20|2606.9|2592.1|2607.3|2592.5|2607.4|2592.6|2606.4|2591.6|10
1737725730000|2025-01-24 13:35:30|2607.15|2592.35|2608.15|2593.35|2608.4|2593.6|2607.05|2592.25|7
1737725740000|2025-01-24 13:35:40|2607.65|2592.85|2607.9|2593.1|2607.9|2593.1|2607.4|2592.6|3
1737725750000|2025-01-24 13:35:50|2607.4|2592.6|2606.05|2591.25|2607.4|2592.6|2605.75|2590.95|8
1737725760000|2025-01-24 13:36:00|2605.95|2591.15|2606.4|2591.6|2607.4|2592.6|2605.95|2591.15|7
1737725780000|2025-01-24 13:36:20|2605.9|2591.1|2605.9|2591.1|2605.9|2591.1|2605.9|2591.1|1
1737725790000|2025-01-24 13:36:30|2606|2591.2|2606|2591.2|2606|2591.2|2606|2591.2|1
1737725810000|2025-01-24 13:36:50|2605.2|2590.4|2604.4|2589.6|2605.2|2590.4|2604.4|2589.6|3
1737725820000|2025-01-24 13:37:00|2604.9|2590.1|2603.9|2589.1|2605.7|2590.9|2603.9|2589.1|12
1737725830000|2025-01-24 13:37:10|2604.25|2589.45|2604.2|2589.4|2604.25|2589.45|2604.05|2589.25|4
1737725840000|2025-01-24 13:37:20|2604.5|2589.7|2604.4|2589.6|2604.5|2589.7|2604.4|2589.6|2
1737725850000|2025-01-24 13:37:30|2604.8|2590|2606.4|2591.6|2606.4|2591.6|2604.8|2590|7
1737725880000|2025-01-24 13:38:00|2606.1|2591.3|2604.4|2589.6|2606.1|2591.3|2604.4|2589.6|7
1737725900000|2025-01-24 13:38:20|2603.9|2589.1|2603.9|2589.1|2603.9|2589.1|2603.9|2589.1|1
1737725970000|2025-01-24 13:39:30|2603.4|2588.6|2602.4|2587.6|2603.4|2588.6|2602.4|2587.6|3
1737725990000|2025-01-24 13:39:50|2601.9|2587.1|2602.05|2587.25|2602.05|2587.25|2601.9|2587.1|2
1737726000000|2025-01-24 13:40:00|2602.7|2587.9|2600.95|2586.15|2602.7|2587.9|2600.95|2586.15|7
1737726010000|2025-01-24 13:40:10|2600.45|2585.65|2601.05|2586.25|2601.05|2586.25|2599.9|2585.1|7
1737726020000|2025-01-24 13:40:20|2600.9|2586.1|2599.95|2585.15|2600.9|2586.1|2599.9|2585.1|4
1737726030000|2025-01-24 13:40:30|2599.45|2584.65|2599.4|2584.6|2599.45|2584.65|2598.95|2584.15|3
1737726040000|2025-01-24 13:40:40|2598.9|2584.1|2598.9|2584.1|2599.1|2584.3|2598.9|2584.1|7
1737726050000|2025-01-24 13:40:50|2599|2584.2|2598.9|2584.1|2599|2584.2|2598.9|2584.1|2
1737726060000|2025-01-24 13:41:00|2596.95|2582.15|2596.9|2582.1|2596.95|2582.15|2596.9|2582.1|2
1737726070000|2025-01-24 13:41:10|2597.3|2582.5|2596.9|2582.1|2597.3|2582.5|2596.9|2582.1|10
1737726080000|2025-01-24 13:41:20|2597.05|2582.25|2596.9|2582.1|2597.05|2582.25|2595.95|2581.15|8
1737726090000|2025-01-24 13:41:30|2596.95|2582.15|2597.9|2583.1|2598.05|2583.25|2596.95|2582.15|17
1737726100000|2025-01-24 13:41:40|2598.4|2583.6|2598.85|2584.05|2598.85|2584.05|2597.9|2583.1|7
1737726110000|2025-01-24 13:41:50|2599.15|2584.35|2598.4|2583.6|2599.4|2584.6|2598.4|2583.6|9
1737726120000|2025-01-24 13:42:00|2598.75|2583.95|2598.9|2584.1|2598.9|2584.1|2598.4|2583.6|7
1737726130000|2025-01-24 13:42:10|2599.05|2584.25|2601|2586.2|2601.25|2586.45|2598.95|2584.15|14
1737726140000|2025-01-24 13:42:20|2600.9|2586.1|2600.4|2585.6|2600.9|2586.1|2600.1|2585.3|6
1737726150000|2025-01-24 13:42:30|2600.6|2585.8|2601.15|2586.35|2601.15|2586.35|2600.6|2585.8|3
1737726160000|2025-01-24 13:42:40|2601.3|2586.5|2601.55|2586.75|2601.55|2586.75|2601.3|2586.5|3
1737726170000|2025-01-24 13:42:50|2602.15|2587.35|2603.15|2588.35|2603.55|2588.75|2602.15|2587.35|5
1737726180000|2025-01-24 13:43:00|2603.4|2588.6|2603.8|2589|2603.8|2589|2603.4|2588.6|4
1737726190000|2025-01-24 13:43:10|2603.9|2589.1|2604.05|2589.25|2604.05|2589.25|2603.9|2589.1|5
1737726200000|2025-01-24 13:43:20|2604.45|2589.65|2604.4|2589.6|2604.45|2589.65|2604.4|2589.6|6
1737726210000|2025-01-24 13:43:30|2605.4|2590.6|2605.5|2590.7|2605.55|2590.75|2604.9|2590.1|12
1737726220000|2025-01-24 13:43:40|2605.55|2590.75|2605.4|2590.6|2605.55|2590.75|2605.4|2590.6|5
1737726230000|2025-01-24 13:43:50|2604.9|2590.1|2605|2590.2|2605|2590.2|2604.9|2590.1|2
1737726240000|2025-01-24 13:44:00|2605.4|2590.6|2605.4|2590.6|2605.4|2590.6|2605.4|2590.6|1
1737726270000|2025-01-24 13:44:30|2605.5|2590.7|2605.9|2591.1|2605.9|2591.1|2605.4|2590.6|7
1737726280000|2025-01-24 13:44:40|2606.4|2591.6|2606.4|2591.6|2606.4|2591.6|2606.4|2591.6|1
1737726290000|2025-01-24 13:44:50|2605.9|2591.1|2606.4|2591.6|2606.4|2591.6|2605.9|2591.1|4
1737726300000|2025-01-24 13:45:00|2606.5|2591.7|2606.05|2591.25|2606.7|2591.9|2606.05|2591.25|9
1737726310000|2025-01-24 13:45:10|2605.4|2590.6|2602.9|2588.1|2605.4|2590.6|2602.9|2588.1|5
1737726320000|2025-01-24 13:45:20|2603.2|2588.4|2602.9|2588.1|2603.4|2588.6|2602.9|2588.1|4
1737726330000|2025-01-24 13:45:30|2602.4|2587.6|2601.9|2587.1|2602.4|2587.6|2601.9|2587.1|2
1737726340000|2025-01-24 13:45:40|2600.9|2586.1|2600.9|2586.1|2600.9|2586.1|2600.9|2586.1|1
1737726350000|2025-01-24 13:45:50|2600.4|2585.6|2601.55|2586.75|2601.55|2586.75|2600.4|2585.6|10
1737726360000|2025-01-24 13:46:00|2601.45|2586.65|2600|2585.2|2601.9|2587.1|2600|2585.2|10
1737726370000|2025-01-24 13:46:10|2599.95|2585.15|2599.9|2585.1|2600.2|2585.4|2599.9|2585.1|7
1737726380000|2025-01-24 13:46:20|2600.2|2585.4|2598.8|2584|2600.2|2585.4|2598.4|2583.6|9
1737726390000|2025-01-24 13:46:30|2598.45|2583.65|2598.6|2583.8|2598.6|2583.8|2598.4|2583.6|3
1737726400000|2025-01-24 13:46:40|2598.5|2583.7|2599.1|2584.3|2599.4|2584.6|2598.5|2583.7|8
1737726410000|2025-01-24 13:46:50|2599.4|2584.6|2599.4|2584.6|2599.5|2584.7|2599.4|2584.6|4
1737726420000|2025-01-24 13:47:00|2599.75|2584.95|2603|2588.2|2603|2588.2|2599.65|2584.85|15
1737726430000|2025-01-24 13:47:10|2602.9|2588.1|2604.4|2589.6|2604.55|2589.75|2602.9|2588.1|4
1737726440000|2025-01-24 13:47:20|2603.9|2589.1|2602.9|2588.1|2603.9|2589.1|2602.9|2588.1|7
1737726450000|2025-01-24 13:47:30|2603.1|2588.3|2603|2588.2|2603.4|2588.6|2602.9|2588.1|7
1737726460000|2025-01-24 13:47:40|2602.9|2588.1|2602.4|2587.6|2603.65|2588.85|2602.4|2587.6|8
1737726470000|2025-01-24 13:47:50|2601.9|2587.1|2604.2|2589.4|2604.2|2589.4|2601.9|2587.1|6
1737726480000|2025-01-24 13:48:00|2604.4|2589.6|2604.4|2589.6|2604.65|2589.85|2603.9|2589.1|14
1737726490000|2025-01-24 13:48:10|2604.25|2589.45|2603.4|2588.6|2604.25|2589.45|2603.4|2588.6|8
1737726500000|2025-01-24 13:48:20|2603.65|2588.85|2603.4|2588.6|2603.65|2588.85|2603.4|2588.6|4
1737726540000|2025-01-24 13:49:00|2601.4|2586.6|2601.4|2586.6|2601.4|2586.6|2601.4|2586.6|1
1737726550000|2025-01-24 13:49:10|2599.4|2584.6|2598.9|2584.1|2599.4|2584.6|2598.9|2584.1|2
1737726570000|2025-01-24 13:49:30|2599.15|2584.35|2599.8|2585|2599.8|2585|2598.9|2584.1|7
1737726580000|2025-01-24 13:49:40|2600.3|2585.5|2600.4|2585.6|2600.5|2585.7|2600.3|2585.5|5
1737726600000|2025-01-24 13:50:00|2600.6|2585.8|2600.45|2585.65|2600.9|2586.1|2600.45|2585.65|4
1737726610000|2025-01-24 13:50:10|2600.4|2585.6|2601.9|2587.1|2602.4|2587.6|2600.4|2585.6|19
1737726620000|2025-01-24 13:50:20|2602.3|2587.5|2602.4|2587.6|2602.65|2587.85|2602.3|2587.5|10
1737726630000|2025-01-24 13:50:30|2603.9|2589.1|2603.9|2589.1|2604.5|2589.7|2603.9|2589.1|6
1737726640000|2025-01-24 13:50:40|2603.95|2589.15|2604.25|2589.45|2604.25|2589.45|2603.95|2589.15|3
1737726650000|2025-01-24 13:50:50|2604.4|2589.6|2604.4|2589.6|2604.4|2589.6|2604.4|2589.6|1
1737726660000|2025-01-24 13:51:00|2603.9|2589.1|2603.2|2588.4|2603.9|2589.1|2602.9|2588.1|5
1737726670000|2025-01-24 13:51:10|2602.95|2588.15|2603.4|2588.6|2604.4|2589.6|2602.95|2588.15|10
1737726680000|2025-01-24 13:51:20|2603.2|2588.4|2603|2588.2|2603.25|2588.45|2602.9|2588.1|6
1737726690000|2025-01-24 13:51:30|2602.9|2588.1|2600.4|2585.6|2602.9|2588.1|2600.4|2585.6|6
1737726700000|2025-01-24 13:51:40|2599.9|2585.1|2600.7|2585.9|2600.7|2585.9|2599.9|2585.1|7
1737726710000|2025-01-24 13:51:50|2600.9|2586.1|2601.45|2586.65|2601.45|2586.65|2600.9|2586.1|5
1737726730000|2025-01-24 13:52:10|2602.65|2587.85|2602.4|2587.6|2602.65|2587.85|2602.4|2587.6|3
1737726740000|2025-01-24 13:52:20|2602.45|2587.65|2603.4|2588.6|2603.4|2588.6|2602.4|2587.6|3
1737726750000|2025-01-24 13:52:30|2602.95|2588.15|2602.4|2587.6|2602.95|2588.15|2602.4|2587.6|3
1737726760000|2025-01-24 13:52:40|2602.65|2587.85|2603|2588.2|2603.15|2588.35|2602.65|2587.85|5
1737726770000|2025-01-24 13:52:50|2602.9|2588.1|2603.9|2589.1|2604.4|2589.6|2602.9|2588.1|6
1737726780000|2025-01-24 13:53:00|2604|2589.2|2602.9|2588.1|2604|2589.2|2602.5|2587.7|7
1737726790000|2025-01-24 13:53:10|2603.4|2588.6|2602.4|2587.6|2603.4|2588.6|2602.4|2587.6|4
1737726800000|2025-01-24 13:53:20|2602.55|2587.75|2601.4|2586.6|2602.65|2587.85|2601.4|2586.6|7
1737726820000|2025-01-24 13:53:40|2601.65|2586.85|2602.95|2588.15|2602.95|2588.15|2601.45|2586.65|8
1737726830000|2025-01-24 13:53:50|2603.4|2588.6|2603.4|2588.6|2603.4|2588.6|2603.4|2588.6|1
1737726840000|2025-01-24 13:54:00|2602.9|2588.1|2600.9|2586.1|2602.9|2588.1|2600.9|2586.1|12
1737726850000|2025-01-24 13:54:10|2600.4|2585.6|2600.4|2585.6|2600.4|2585.6|2600.4|2585.6|1
1737726860000|2025-01-24 13:54:20|2599.9|2585.1|2598.4|2583.6|2599.9|2585.1|2598.05|2583.25|9
1737726870000|2025-01-24 13:54:30|2598.45|2583.65|2598.95|2584.15|2598.95|2584.15|2598.45|2583.65|2
1737726880000|2025-01-24 13:54:40|2599.15|2584.35|2598.9|2584.1|2599.2|2584.4|2598.9|2584.1|3
1737726900000|2025-01-24 13:55:00|2597.4|2582.6|2597.15|2582.35|2597.4|2582.6|2597.15|2582.35|4
1737726920000|2025-01-24 13:55:20|2597.95|2583.15|2597.95|2583.15|2597.95|2583.15|2597.9|2583.1|3
1737726930000|2025-01-24 13:55:30|2598.3|2583.5|2600.4|2585.6|2600.4|2585.6|2598.3|2583.5|6
1737726940000|2025-01-24 13:55:40|2600.6|2585.8|2600.4|2585.6|2600.6|2585.8|2600.4|2585.6|3
1737726950000|2025-01-24 13:55:50|2600.6|2585.8|2600.9|2586.1|2600.9|2586.1|2600.55|2585.75|5
1737726960000|2025-01-24 13:56:00|2601.4|2586.6|2600.4|2585.6|2601.4|2586.6|2600.4|2585.6|3
1737726970000|2025-01-24 13:56:10|2600.9|2586.1|2600.4|2585.6|2600.9|2586.1|2600.4|2585.6|2
1737726980000|2025-01-24 13:56:20|2599.9|2585.1|2599.4|2584.6|2599.9|2585.1|2599.4|2584.6|2
1737726990000|2025-01-24 13:56:30|2599.65|2584.85|2599.3|2584.5|2599.65|2584.85|2598.9|2584.1|6
1737727000000|2025-01-24 13:56:40|2599.4|2584.6|2599.4|2584.6|2599.4|2584.6|2599.4|2584.6|1
1737727010000|2025-01-24 13:56:50|2598.9|2584.1|2598.95|2584.15|2599.3|2584.5|2598.9|2584.1|7
1737727020000|2025-01-24 13:57:00|2598.45|2583.65|2598.75|2583.95|2598.8|2584|2598.25|2583.45|10
1737727030000|2025-01-24 13:57:10|2598.65|2583.85|2599.5|2584.7|2599.5|2584.7|2598.65|2583.85|4
1737727040000|2025-01-24 13:57:20|2599.4|2584.6|2601.45|2586.65|2601.45|2586.65|2599.4|2584.6|11
1737727050000|2025-01-24 13:57:30|2601.8|2587|2602.4|2587.6|2602.6|2587.8|2601.8|2587|6
1737727060000|2025-01-24 13:57:40|2601.9|2587.1|2601.4|2586.6|2601.9|2587.1|2601.4|2586.6|3
1737727070000|2025-01-24 13:57:50|2601|2586.2|2601.55|2586.75|2601.55|2586.75|2600.9|2586.1|5
1737727080000|2025-01-24 13:58:00|2601.8|2587|2602.4|2587.6|2602.5|2587.7|2601.75|2586.95|10
1737727090000|2025-01-24 13:58:10|2603.4|2588.6|2603.25|2588.45|2603.4|2588.6|2603.2|2588.4|3
1737727100000|2025-01-24 13:58:20|2603.1|2588.3|2602.9|2588.1|2603.1|2588.3|2602.9|2588.1|5
1737727120000|2025-01-24 13:58:40|2603.4|2588.6|2603.4|2588.6|2603.9|2589.1|2603.4|2588.6|3
1737727130000|2025-01-24 13:58:50|2603.5|2588.7|2602.4|2587.6|2603.5|2588.7|2602.2|2587.4|9
1737727140000|2025-01-24 13:59:00|2602.5|2587.7|2603.9|2589.1|2604.05|2589.25|2602.5|2587.7|9
1737727150000|2025-01-24 13:59:10|2604|2589.2|2604.4|2589.6|2604.55|2589.75|2603.9|2589.1|8
1737727170000|2025-01-24 13:59:30|2604.6|2589.8|2604.9|2590.1|2604.95|2590.15|2604.6|2589.8|4
1737727180000|2025-01-24 13:59:40|2604.95|2590.15|2604.9|2590.1|2604.95|2590.15|2604.9|2590.1|2
1737727190000|2025-01-24 13:59:50|2604.95|2590.15|2606.4|2591.6|2606.75|2591.95|2604.95|2590.15|5
1737727200000|2025-01-24 14:00:00|2606.65|2591.85|2608.15|2593.35|2608.2|2593.4|2606.65|2591.85|12
1737727210000|2025-01-24 14:00:10|2608.9|2594.1|2610.9|2596.1|2611.4|2596.6|2608.9|2594.1|8
1737727220000|2025-01-24 14:00:20|2611.1|2596.3|2609.5|2594.7|2611.1|2596.3|2609.5|2594.7|4
1737727230000|2025-01-24 14:00:30|2609.4|2594.6|2609.4|2594.6|2609.9|2595.1|2609.4|2594.6|4
1737727240000|2025-01-24 14:00:40|2608.9|2594.1|2608.9|2594.1|2609|2594.2|2608.9|2594.1|6
1737727250000|2025-01-24 14:00:50|2609.4|2594.6|2609.4|2594.6|2609.75|2594.95|2609.4|2594.6|6
1737727260000|2025-01-24 14:01:00|2609.05|2594.25|2607.1|2592.3|2609.05|2594.25|2607.1|2592.3|8
1737727270000|2025-01-24 14:01:10|2607.15|2592.35|2607.55|2592.75|2607.55|2592.75|2606.9|2592.1|11
1737727280000|2025-01-24 14:01:20|2608.05|2593.25|2608.3|2593.5|2608.3|2593.5|2608.05|2593.25|3
1737727290000|2025-01-24 14:01:30|2608.5|2593.7|2612.4|2597.6|2612.4|2597.6|2608.45|2593.65|7
1737727310000|2025-01-24 14:01:50|2614.25|2599.45|2613.4|2598.6|2614.3|2599.5|2613.4|2598.6|3
1737727320000|2025-01-24 14:02:00|2612.9|2598.1|2612.25|2597.45|2612.9|2598.1|2612.25|2597.45|3
1737727330000|2025-01-24 14:02:10|2612.15|2597.35|2611.5|2596.7|2612.15|2597.35|2611.5|2596.7|3
1737727340000|2025-01-24 14:02:20|2611|2596.2|2611.5|2596.7|2611.5|2596.7|2611|2596.2|2
1737727360000|2025-01-24 14:02:40|2611|2596.2|2609.4|2594.6|2611.5|2596.7|2609.4|2594.6|6
1737727370000|2025-01-24 14:02:50|2609.45|2594.65|2609.4|2594.6|2610|2595.2|2609.4|2594.6|5
1737727380000|2025-01-24 14:03:00|2609.2|2594.4|2608|2593.2|2609.2|2594.4|2607.4|2592.6|9
1737727390000|2025-01-24 14:03:10|2607.9|2593.1|2608.3|2593.5|2608.3|2593.5|2607.9|2593.1|3
1737727400000|2025-01-24 14:03:20|2608.4|2593.6|2608.55|2593.75|2608.55|2593.75|2608.4|2593.6|3
1737727410000|2025-01-24 14:03:30|2608.45|2593.65|2608.45|2593.65|2608.45|2593.65|2608.45|2593.65|1
1737727420000|2025-01-24 14:03:40|2608.95|2594.15|2609.45|2594.65|2609.45|2594.65|2608.95|2594.15|2
1737727440000|2025-01-24 14:04:00|2609.95|2595.15|2611.15|2596.35|2611.15|2596.35|2609.95|2595.15|3
1737727450000|2025-01-24 14:04:10|2610.9|2596.1|2609.9|2595.1|2610.9|2596.1|2609.9|2595.1|5
1737727460000|2025-01-24 14:04:20|2609.4|2594.6|2610.4|2595.6|2610.4|2595.6|2609.4|2594.6|3
1737727470000|2025-01-24 14:04:30|2610.15|2595.35|2609.4|2594.6|2610.15|2595.35|2609.4|2594.6|4
1737727480000|2025-01-24 14:04:40|2609.7|2594.9|2609.9|2595.1|2610.1|2595.3|2609.6|2594.8|4
1737727490000|2025-01-24 14:04:50|2609.4|2594.6|2609.4|2594.6|2609.4|2594.6|2609.4|2594.6|1
1737727500000|2025-01-24 14:05:00|2608.4|2593.6|2608.4|2593.6|2608.4|2593.6|2608.4|2593.6|1
1737727520000|2025-01-24 14:05:20|2606.9|2592.1|2603.4|2588.6|2606.9|2592.1|2603.4|2588.6|7
1737727530000|2025-01-24 14:05:30|2602.9|2588.1|2601.6|2586.8|2602.9|2588.1|2601.6|2586.8|4
1737727540000|2025-01-24 14:05:40|2601.45|2586.65|2601.9|2587.1|2601.9|2587.1|2601.4|2586.6|3
1737727550000|2025-01-24 14:05:50|2601.4|2586.6|2600.55|2585.75|2601.4|2586.6|2600.55|2585.75|3
1737727560000|2025-01-24 14:06:00|2599.9|2585.1|2598.45|2583.65|2599.9|2585.1|2597.9|2583.1|9
1737727570000|2025-01-24 14:06:10|2598.65|2583.85|2596.9|2582.1|2599.4|2584.6|2596.9|2582.1|12
1737727580000|2025-01-24 14:06:20|2596.95|2582.15|2597.05|2582.25|2597.25|2582.45|2596.9|2582.1|13
1737727590000|2025-01-24 14:06:30|2597.55|2582.75|2597.4|2582.6|2597.55|2582.75|2597.4|2582.6|2
1737727600000|2025-01-24 14:06:40|2597.5|2582.7|2598.4|2583.6|2598.4|2583.6|2597.5|2582.7|4
1737727610000|2025-01-24 14:06:50|2597.9|2583.1|2597.9|2583.1|2597.9|2583.1|2597.9|2583.1|1
1737727620000|2025-01-24 14:07:00|2598.1|2583.3|2598.4|2583.6|2599|2584.2|2598.1|2583.3|6
1737727630000|2025-01-24 14:07:10|2598.5|2583.7|2598.4|2583.6|2598.95|2584.15|2598.4|2583.6|5
1737727650000|2025-01-24 14:07:30|2598.9|2584.1|2597.4|2582.6|2598.9|2584.1|2596.9|2582.1|7
1737727660000|2025-01-24 14:07:40|2597.9|2583.1|2597.15|2582.35|2598.4|2583.6|2596.9|2582.1|7
1737727670000|2025-01-24 14:07:50|2597.1|2582.3|2596.9|2582.1|2597.4|2582.6|2596.9|2582.1|6
1737727680000|2025-01-24 14:08:00|2597|2582.2|2598.4|2583.6|2598.4|2583.6|2597|2582.2|6
1737727710000|2025-01-24 14:08:30|2598.8|2584|2599.4|2584.6|2599.4|2584.6|2598.8|2584|5
1737727720000|2025-01-24 14:08:40|2599.9|2585.1|2600.9|2586.1|2601.3|2586.5|2599.9|2585.1|14
1737727730000|2025-01-24 14:08:50|2601.4|2586.6|2599.95|2585.15|2601.4|2586.6|2599.9|2585.1|6
1737727740000|2025-01-24 14:09:00|2600.4|2585.6|2601.25|2586.45|2601.25|2586.45|2600.4|2585.6|3
1737727750000|2025-01-24 14:09:10|2601.65|2586.85|2605.95|2591.15|2606.4|2591.6|2601.65|2586.85|12
1737727760000|2025-01-24 14:09:20|2605.9|2591.1|2606.4|2591.6|2607.1|2592.3|2605.9|2591.1|11
1737727770000|2025-01-24 14:09:30|2606.65|2591.85|2607.45|2592.65|2607.75|2592.95|2606.65|2591.85|7
1737727780000|2025-01-24 14:09:40|2607.4|2592.6|2607.4|2592.6|2608.4|2593.6|2607.4|2592.6|5
1737727790000|2025-01-24 14:09:50|2606.9|2592.1|2606.4|2591.6|2606.9|2592.1|2606.4|2591.6|2
1737727800000|2025-01-24 14:10:00|2606.9|2592.1|2607.15|2592.35|2607.55|2592.75|2606.9|2592.1|6
1737727810000|2025-01-24 14:10:10|2607.4|2592.6|2607.4|2592.6|2607.4|2592.6|2607.4|2592.6|1
1737727830000|2025-01-24 14:10:30|2607.5|2592.7|2607.4|2592.6|2607.5|2592.7|2607.4|2592.6|2
1737727850000|2025-01-24 14:10:50|2608.4|2593.6|2609.4|2594.6|2609.4|2594.6|2608.4|2593.6|2
1737727860000|2025-01-24 14:11:00|2609.5|2594.7|2609.9|2595.1|2609.9|2595.1|2609.5|2594.7|2
1737727870000|2025-01-24 14:11:10|2609.4|2594.6|2606.9|2592.1|2609.4|2594.6|2606.9|2592.1|8
1737727880000|2025-01-24 14:11:20|2607.4|2592.6|2608.5|2593.7|2608.55|2593.75|2607.4|2592.6|6
1737727890000|2025-01-24 14:11:30|2608.9|2594.1|2608.9|2594.1|2609.25|2594.45|2608.9|2594.1|6
1737727910000|2025-01-24 14:11:50|2608.4|2593.6|2608.4|2593.6|2608.4|2593.6|2608.4|2593.6|1
1737727920000|2025-01-24 14:12:00|2608.5|2593.7|2608.4|2593.6|2608.5|2593.7|2608.4|2593.6|2
1737727940000|2025-01-24 14:12:20|2608.45|2593.65|2608.4|2593.6|2608.45|2593.65|2608.4|2593.6|2
1737727950000|2025-01-24 14:12:30|2607.9|2593.1|2607.4|2592.6|2607.9|2593.1|2607.4|2592.6|2
1737727960000|2025-01-24 14:12:40|2607.5|2592.7|2607.4|2592.6|2607.7|2592.9|2607.4|2592.6|4
1737727980000|2025-01-24 14:13:00|2606.9|2592.1|2606.9|2592.1|2606.9|2592.1|2606.9|2592.1|1
1737727990000|2025-01-24 14:13:10|2606.95|2592.15|2606.9|2592.1|2607.1|2592.3|2606.9|2592.1|7
1737728020000|2025-01-24 14:13:40|2606.4|2591.6|2606.4|2591.6|2606.4|2591.6|2606.4|2591.6|1
1737728040000|2025-01-24 14:14:00|2605.9|2591.1|2605.95|2591.15|2605.95|2591.15|2605.9|2591.1|2
1737728050000|2025-01-24 14:14:10|2605.9|2591.1|2605.4|2590.6|2605.9|2591.1|2605.4|2590.6|2
1737728060000|2025-01-24 14:14:20|2605.15|2590.35|2604.9|2590.1|2605.25|2590.45|2604.9|2590.1|3
1737728070000|2025-01-24 14:14:30|2605.05|2590.25|2605.45|2590.65|2605.5|2590.7|2604.95|2590.15|6
1737728080000|2025-01-24 14:14:40|2605.4|2590.6|2605.4|2590.6|2605.4|2590.6|2605.4|2590.6|1
1737728090000|2025-01-24 14:14:50|2604.9|2590.1|2605.9|2591.1|2606.4|2591.6|2604.9|2590.1|6
1737728100000|2025-01-24 14:15:00|2606.4|2591.6|2607.9|2593.1|2608.05|2593.25|2606.4|2591.6|7
1737728110000|2025-01-24 14:15:10|2608.2|2593.4|2608.4|2593.6|2608.6|2593.8|2608.2|2593.4|5
1737728120000|2025-01-24 14:15:20|2608.5|2593.7|2608|2593.2|2608.5|2593.7|2607.95|2593.15|4
1737728130000|2025-01-24 14:15:30|2608.4|2593.6|2608.4|2593.6|2608.4|2593.6|2608.4|2593.6|1
1737728140000|2025-01-24 14:15:40|2608.05|2593.25|2607.9|2593.1|2608.05|2593.25|2607.9|2593.1|4
1737728150000|2025-01-24 14:15:50|2608.25|2593.45|2608.4|2593.6|2608.5|2593.7|2607.9|2593.1|8
1737728160000|2025-01-24 14:16:00|2607.9|2593.1|2607.9|2593.1|2607.95|2593.15|2607.9|2593.1|3
1737728170000|2025-01-24 14:16:10|2607.95|2593.15|2607.9|2593.1|2608.4|2593.6|2607.9|2593.1|5
1737728180000|2025-01-24 14:16:20|2607.4|2592.6|2606.4|2591.6|2607.4|2592.6|2606.4|2591.6|6
1737728190000|2025-01-24 14:16:30|2606.55|2591.75|2607.4|2592.6|2607.4|2592.6|2606.55|2591.75|5
1737728200000|2025-01-24 14:16:40|2608.9|2594.1|2608.4|2593.6|2609.4|2594.6|2608.4|2593.6|7
1737728210000|2025-01-24 14:16:50|2607.9|2593.1|2607.4|2592.6|2607.9|2593.1|2607.4|2592.6|2
1737728220000|2025-01-24 14:17:00|2607.75|2592.95|2607.4|2592.6|2607.75|2592.95|2607.4|2592.6|5
1737728240000|2025-01-24 14:17:20|2607.7|2592.9|2608.6|2593.8|2608.6|2593.8|2607.65|2592.85|5
1737728250000|2025-01-24 14:17:30|2608.55|2593.75|2610.5|2595.7|2610.5|2595.7|2608.55|2593.75|8
1737728260000|2025-01-24 14:17:40|2610.4|2595.6|2610.4|2595.6|2610.4|2595.6|2610.4|2595.6|1
1737728270000|2025-01-24 14:17:50|2610.5|2595.7|2610.4|2595.6|2610.5|2595.7|2610.4|2595.6|2
1737728290000|2025-01-24 14:18:10|2610.45|2595.65|2610.4|2595.6|2610.45|2595.65|2610.4|2595.6|2
1737728300000|2025-01-24 14:18:20|2610.55|2595.75|2610.95|2596.15|2610.95|2596.15|2610.55|2595.75|4
1737728320000|2025-01-24 14:18:40|2612.7|2597.9|2613.9|2599.1|2614.25|2599.45|2612.7|2597.9|5
1737728330000|2025-01-24 14:18:50|2613.4|2598.6|2613.65|2598.85|2613.65|2598.85|2613.4|2598.6|2
1737728340000|2025-01-24 14:19:00|2613.55|2598.75|2614.4|2599.6|2614.4|2599.6|2613.55|2598.75|5
1737728350000|2025-01-24 14:19:10|2614.45|2599.65|2614.5|2599.7|2614.95|2600.15|2614.4|2599.6|6
1737728360000|2025-01-24 14:19:20|2614.4|2599.6|2615.15|2600.35|2615.15|2600.35|2614.4|2599.6|4
1737728380000|2025-01-24 14:19:40|2615.2|2600.4|2614.4|2599.6|2615.2|2600.4|2614.4|2599.6|10
1737728390000|2025-01-24 14:19:50|2614.6|2599.8|2615.25|2600.45|2615.25|2600.45|2614.6|2599.8|3
1737728400000|2025-01-24 14:20:00|2615.65|2600.85|2616.25|2601.45|2616.4|2601.6|2615.65|2600.85|5
1737728410000|2025-01-24 14:20:10|2616.1|2601.3|2617.4|2602.6|2617.4|2602.6|2616|2601.2|7
1737728420000|2025-01-24 14:20:20|2617.3|2602.5|2618.2|2603.4|2618.3|2603.5|2617.3|2602.5|3
1737728430000|2025-01-24 14:20:30|2617.7|2602.9|2617.4|2602.6|2617.7|2602.9|2617.4|2602.6|2
1737728440000|2025-01-24 14:20:40|2617.45|2602.65|2617.5|2602.7|2617.5|2602.7|2617.4|2602.6|3
1737728450000|2025-01-24 14:20:50|2617.3|2602.5|2617.3|2602.5|2617.3|2602.5|2617.3|2602.5|1
1737728460000|2025-01-24 14:21:00|2616.95|2602.15|2616.95|2602.15|2616.95|2602.15|2616.95|2602.15|1
1737728470000|2025-01-24 14:21:10|2617.4|2602.6|2619.1|2604.3|2619.1|2604.3|2617.4|2602.6|6
1737728480000|2025-01-24 14:21:20|2619|2604.2|2617.5|2602.7|2619.05|2604.25|2617.5|2602.7|5
1737728490000|2025-01-24 14:21:30|2616.95|2602.15|2613|2598.2|2617.05|2602.25|2612.95|2598.15|17
1737728500000|2025-01-24 14:21:40|2613.1|2598.3|2612.9|2598.1|2613.1|2598.3|2612.9|2598.1|3
1737728520000|2025-01-24 14:22:00|2613.15|2598.35|2612.9|2598.1|2613.2|2598.4|2612.9|2598.1|6
1737728530000|2025-01-24 14:22:10|2613.2|2598.4|2613.45|2598.65|2613.45|2598.65|2612.9|2598.1|8
1737728540000|2025-01-24 14:22:20|2613.5|2598.7|2612.4|2597.6|2613.5|2598.7|2612.4|2597.6|12
1737728550000|2025-01-24 14:22:30|2612.5|2597.7|2613.95|2599.15|2613.95|2599.15|2612.5|2597.7|13
1737728560000|2025-01-24 14:22:40|2614|2599.2|2614.55|2599.75|2615.4|2600.6|2613.9|2599.1|14
1737728570000|2025-01-24 14:22:50|2614.65|2599.85|2615.2|2600.4|2615.2|2600.4|2614.45|2599.65|6
1737728580000|2025-01-24 14:23:00|2615.15|2600.35|2614.1|2599.3|2615.15|2600.35|2614|2599.2|15
1737728590000|2025-01-24 14:23:10|2614.15|2599.35|2613.9|2599.1|2614.3|2599.5|2613.9|2599.1|7
1737728600000|2025-01-24 14:23:20|2613.4|2598.6|2612.9|2598.1|2613.4|2598.6|2612.9|2598.1|2
1737728620000|2025-01-24 14:23:40|2613.2|2598.4|2614.1|2599.3|2614.4|2599.6|2613|2598.2|10
1737728630000|2025-01-24 14:23:50|2614|2599.2|2613.95|2599.15|2614|2599.2|2613.95|2599.15|2
1737728640000|2025-01-24 14:24:00|2615.35|2600.55|2616.45|2601.65|2616.55|2601.75|2615.35|2600.55|8
1737728650000|2025-01-24 14:24:10|2616.6|2601.8|2616.6|2601.8|2616.6|2601.8|2616.45|2601.65|6
1737728670000|2025-01-24 14:24:30|2616.45|2601.65|2616.95|2602.15|2617.05|2602.25|2616.45|2601.65|4
1737728680000|2025-01-24 14:24:40|2616.9|2602.1|2616.9|2602.1|2616.9|2602.1|2616.9|2602.1|1
1737728690000|2025-01-24 14:24:50|2616.95|2602.15|2616.4|2601.6|2616.95|2602.15|2616.4|2601.6|3
1737728700000|2025-01-24 14:25:00|2616.5|2601.7|2617.45|2602.65|2617.6|2602.8|2616.5|2601.7|10
1737728710000|2025-01-24 14:25:10|2617.4|2602.6|2617.95|2603.15|2618.05|2603.25|2617.4|2602.6|5
1737728730000|2025-01-24 14:25:30|2617.45|2602.65|2615.95|2601.15|2617.45|2602.65|2615.95|2601.15|3
1737728740000|2025-01-24 14:25:40|2616.25|2601.45|2616.95|2602.15|2617.1|2602.3|2616.2|2601.4|6
1737728750000|2025-01-24 14:25:50|2617.45|2602.65|2617.1|2602.3|2617.45|2602.65|2617.05|2602.25|3
1737728760000|2025-01-24 14:26:00|2616.45|2601.65|2616.4|2601.6|2616.75|2601.95|2615.95|2601.15|6
1737728770000|2025-01-24 14:26:10|2616.1|2601.3|2615.4|2600.6|2616.1|2601.3|2615.4|2600.6|6
1737728780000|2025-01-24 14:26:20|2614.9|2600.1|2612.9|2598.1|2614.9|2600.1|2612.9|2598.1|10
1737728790000|2025-01-24 14:26:30|2612.4|2597.6|2612.4|2597.6|2612.4|2597.6|2612.4|2597.6|1
1737728800000|2025-01-24 14:26:40|2611.9|2597.1|2611.4|2596.6|2611.9|2597.1|2611.4|2596.6|2
1737728810000|2025-01-24 14:26:50|2611.75|2596.95|2609.9|2595.1|2611.75|2596.95|2609.4|2594.6|6
1737728820000|2025-01-24 14:27:00|2610|2595.2|2610.95|2596.15|2610.95|2596.15|2610|2595.2|14
1737728830000|2025-01-24 14:27:10|2611|2596.2|2613.4|2598.6|2613.4|2598.6|2611|2596.2|15
1737728840000|2025-01-24 14:27:20|2613.9|2599.1|2612.4|2597.6|2613.9|2599.1|2612.4|2597.6|4
1737728850000|2025-01-24 14:27:30|2612.5|2597.7|2613.9|2599.1|2614.4|2599.6|2612.4|2597.6|11
1737728860000|2025-01-24 14:27:40|2613.4|2598.6|2612.9|2598.1|2613.4|2598.6|2612.9|2598.1|8
1737728870000|2025-01-24 14:27:50|2613.2|2598.4|2613.4|2598.6|2613.4|2598.6|2613.15|2598.35|5
1737728880000|2025-01-24 14:28:00|2612.9|2598.1|2611.9|2597.1|2612.9|2598.1|2611.9|2597.1|3
1737728890000|2025-01-24 14:28:10|2612.2|2597.4|2613|2598.2|2613|2598.2|2612.2|2597.4|5
1737728900000|2025-01-24 14:28:20|2613.4|2598.6|2613.4|2598.6|2613.7|2598.9|2613.4|2598.6|4
1737728910000|2025-01-24 14:28:30|2613.65|2598.85|2613.9|2599.1|2614.4|2599.6|2613.65|2598.85|6
1737728920000|2025-01-24 14:28:40|2613.4|2598.6|2612.9|2598.1|2613.4|2598.6|2612.9|2598.1|2
1737728930000|2025-01-24 14:28:50|2613.1|2598.3|2614.45|2599.65|2614.45|2599.65|2613.1|2598.3|10
1737728940000|2025-01-24 14:29:00|2614.4|2599.6|2614.9|2600.1|2615.1|2600.3|2614.4|2599.6|7
1737728960000|2025-01-24 14:29:20|2613.9|2599.1|2612.9|2598.1|2613.9|2599.1|2612.9|2598.1|3
1737728970000|2025-01-24 14:29:30|2612.95|2598.15|2612.5|2597.7|2612.95|2598.15|2612.4|2597.6|6
1737728980000|2025-01-24 14:29:40|2612.4|2597.6|2612.4|2597.6|2612.4|2597.6|2611.9|2597.1|3
1737728990000|2025-01-24 14:29:50|2612.65|2597.85|2612.9|2598.1|2612.9|2598.1|2612.4|2597.6|4
1737729000000|2025-01-24 14:30:00|2613.1|2598.3|2613.4|2598.6|2614.4|2599.6|2612.9|2598.1|9
1737729010000|2025-01-24 14:30:10|2613.5|2598.7|2614.9|2600.1|2615.4|2600.6|2613.5|2598.7|11
1737729020000|2025-01-24 14:30:20|2614.25|2599.45|2612.95|2598.15|2614.25|2599.45|2612.9|2598.1|11
1737729030000|2025-01-24 14:30:30|2612.45|2597.65|2612.4|2597.6|2612.45|2597.65|2611.95|2597.15|3
1737729040000|2025-01-24 14:30:40|2611.9|2597.1|2613.4|2598.6|2613.4|2598.6|2611.9|2597.1|8
1737729050000|2025-01-24 14:30:50|2613|2598.2|2610.45|2595.65|2613|2598.2|2609.9|2595.1|14
1737729060000|2025-01-24 14:31:00|2610.5|2595.7|2607.9|2593.1|2610.5|2595.7|2607.9|2593.1|10
1737729070000|2025-01-24 14:31:10|2608.2|2593.4|2607.9|2593.1|2609.1|2594.3|2607.9|2593.1|8
1737729080000|2025-01-24 14:31:20|2608.15|2593.35|2608.4|2593.6|2610.4|2595.6|2608.15|2593.35|8
1737729090000|2025-01-24 14:31:30|2608.35|2593.55|2606.55|2591.75|2608.4|2593.6|2606.2|2591.4|11
1737729100000|2025-01-24 14:31:40|2606.4|2591.6|2607.4|2592.6|2607.45|2592.65|2606.4|2591.6|9
1737729110000|2025-01-24 14:31:50|2607.5|2592.7|2605.9|2591.1|2607.5|2592.7|2605.9|2591.1|5
1737729120000|2025-01-24 14:32:00|2604.9|2590.1|2601.9|2587.1|2604.9|2590.1|2601.9|2587.1|12
1737729130000|2025-01-24 14:32:10|2600.95|2586.15|2597.05|2582.25|2601.1|2586.3|2596.05|2581.25|17
1737729140000|2025-01-24 14:32:20|2597.55|2582.75|2599.3|2584.5|2600.5|2585.7|2597.55|2582.75|24
1737729150000|2025-01-24 14:32:30|2598.45|2583.65|2599.9|2585.1|2599.9|2585.1|2598.4|2583.6|15
1737729160000|2025-01-24 14:32:40|2600.9|2586.1|2598.4|2583.6|2600.9|2586.1|2598.4|2583.6|7
1737729170000|2025-01-24 14:32:50|2598.25|2583.45|2598.7|2583.9|2598.7|2583.9|2596.25|2581.45|17
1737729180000|2025-01-24 14:33:00|2598|2583.2|2595.3|2580.5|2598|2583.2|2595|2580.2|10
1737729190000|2025-01-24 14:33:10|2594.9|2580.1|2595.05|2580.25|2595.3|2580.5|2593|2578.2|16
1737729200000|2025-01-24 14:33:20|2595|2580.2|2596.35|2581.55|2596.65|2581.85|2594|2579.2|28
1737729210000|2025-01-24 14:33:30|2599.4|2584.6|2599.55|2584.75|2599.9|2585.1|2598.4|2583.6|22
1737729220000|2025-01-24 14:33:40|2599.6|2584.8|2596.35|2581.55|2599.6|2584.8|2595.9|2581.1|27
1737729230000|2025-01-24 14:33:50|2596.4|2581.6|2596.9|2582.1|2597.1|2582.3|2595.95|2581.15|13
1737729240000|2025-01-24 14:34:00|2597.4|2582.6|2595.45|2580.65|2597.4|2582.6|2595.35|2580.55|20
1737729250000|2025-01-24 14:34:10|2595.4|2580.6|2600|2585.2|2600.9|2586.1|2595.4|2580.6|24
1737729260000|2025-01-24 14:34:20|2600.4|2585.6|2601.05|2586.25|2601.6|2586.8|2599.95|2585.15|16
1737729270000|2025-01-24 14:34:30|2601.1|2586.3|2599.9|2585.1|2601.1|2586.3|2599.4|2584.6|19
1737729280000|2025-01-24 14:34:40|2600.9|2586.1|2598.9|2584.1|2601.8|2587|2598.9|2584.1|22
1737729290000|2025-01-24 14:34:50|2598.4|2583.6|2596.4|2581.6|2598.4|2583.6|2596.4|2581.6|5
1737729300000|2025-01-24 14:35:00|2596.55|2581.75|2598.6|2583.8|2600.2|2585.4|2596.55|2581.75|25
1737729310000|2025-01-24 14:35:10|2598.75|2583.95|2597.4|2582.6|2599.5|2584.7|2596.9|2582.1|23
1737729320000|2025-01-24 14:35:20|2597.2|2582.4|2600.4|2585.6|2600.4|2585.6|2597|2582.2|26
1737729330000|2025-01-24 14:35:30|2600.7|2585.9|2603.4|2588.6|2603.4|2588.6|2600.7|2585.9|15
1737729340000|2025-01-24 14:35:40|2602.9|2588.1|2601.05|2586.25|2602.9|2588.1|2601|2586.2|16
1737729350000|2025-01-24 14:35:50|2600.95|2586.15|2600.4|2585.6|2600.95|2586.15|2599.9|2585.1|10
1737729360000|2025-01-24 14:36:00|2599.9|2585.1|2598.9|2584.1|2600.4|2585.6|2598.9|2584.1|17
1737729370000|2025-01-24 14:36:10|2599.4|2584.6|2596.9|2582.1|2599.55|2584.75|2596.45|2581.65|20
1737729380000|2025-01-24 14:36:20|2597.35|2582.55|2597.95|2583.15|2598.2|2583.4|2596.95|2582.15|17
1737729390000|2025-01-24 14:36:30|2598.4|2583.6|2602.55|2587.75|2602.65|2587.85|2598.4|2583.6|20
1737729400000|2025-01-24 14:36:40|2602.45|2587.65|2603.1|2588.3|2603.3|2588.5|2602.4|2587.6|6
1737729410000|2025-01-24 14:36:50|2603|2588.2|2602.9|2588.1|2603.5|2588.7|2602.9|2588.1|6
1737729420000|2025-01-24 14:37:00|2602.4|2587.6|2602.4|2587.6|2602.6|2587.8|2602.4|2587.6|4
1737729430000|2025-01-24 14:37:10|2603.4|2588.6|2605.4|2590.6|2605.4|2590.6|2603.4|2588.6|9
1737729440000|2025-01-24 14:37:20|2605.8|2591|2612.55|2597.75|2612.75|2597.95|2605.55|2590.75|19
1737729450000|2025-01-24 14:37:30|2612.4|2597.6|2612.05|2597.25|2613|2598.2|2612|2597.2|20
1737729460000|2025-01-24 14:37:40|2612.25|2597.45|2612.05|2597.25|2612.55|2597.75|2609.9|2595.1|21
1737729470000|2025-01-24 14:37:50|2611|2596.2|2612.4|2597.6|2612.75|2597.95|2610.9|2596.1|18
1737729480000|2025-01-24 14:38:00|2612.65|2597.85|2609.4|2594.6|2612.65|2597.85|2609.4|2594.6|12
1737729490000|2025-01-24 14:38:10|2609.65|2594.85|2611.4|2596.6|2611.4|2596.6|2609.4|2594.6|14
1737729500000|2025-01-24 14:38:20|2611.9|2597.1|2612.3|2597.5|2612.8|2598|2611.9|2597.1|21
1737729510000|2025-01-24 14:38:30|2612.4|2597.6|2612.45|2597.65|2612.7|2597.9|2611.9|2597.1|11
1737729520000|2025-01-24 14:38:40|2612.2|2597.4|2611.4|2596.6|2612.55|2597.75|2611.4|2596.6|14
1737729530000|2025-01-24 14:38:50|2611.2|2596.4|2610.4|2595.6|2611.9|2597.1|2610.4|2595.6|12
1737729540000|2025-01-24 14:39:00|2610.55|2595.75|2612.6|2597.8|2612.6|2597.8|2609.5|2594.7|24
1737729550000|2025-01-24 14:39:10|2612.4|2597.6|2613.4|2598.6|2613.4|2598.6|2612.4|2597.6|7
1737729560000|2025-01-24 14:39:20|2612.9|2598.1|2613.9|2599.1|2614|2599.2|2611.4|2596.6|12
1737729570000|2025-01-24 14:39:30|2614.15|2599.35|2613.9|2599.1|2614.15|2599.35|2613.9|2599.1|4
1737729580000|2025-01-24 14:39:40|2613.4|2598.6|2612.4|2597.6|2613.4|2598.6|2612.4|2597.6|7
1737729590000|2025-01-24 14:39:50|2612.9|2598.1|2612.55|2597.75|2612.95|2598.15|2612.4|2597.6|6
1737729600000|2025-01-24 14:40:00|2613.05|2598.25|2614.4|2599.6|2614.4|2599.6|2612.05|2597.25|16
1737729610000|2025-01-24 14:40:10|2613.9|2599.1|2609.9|2595.1|2613.9|2599.1|2609.9|2595.1|8
1737729620000|2025-01-24 14:40:20|2610.35|2595.55|2614.4|2599.6|2614.4|2599.6|2610.35|2595.55|17
1737729630000|2025-01-24 14:40:30|2613.9|2599.1|2615.4|2600.6|2615.4|2600.6|2613.9|2599.1|10
1737729640000|2025-01-24 14:40:40|2615.8|2601|2617.9|2603.1|2618.65|2603.85|2615.8|2601|17
1737729650000|2025-01-24 14:40:50|2617.95|2603.15|2617.4|2602.6|2618.2|2603.4|2616.9|2602.1|13
1737729660000|2025-01-24 14:41:00|2617.3|2602.5|2619.6|2604.8|2620.55|2605.75|2617.3|2602.5|20
1737729670000|2025-01-24 14:41:10|2619.4|2604.6|2620.65|2605.85|2621.1|2606.3|2619.4|2604.6|15
1737729680000|2025-01-24 14:41:20|2621.15|2606.35|2621.2|2606.4|2621.2|2606.4|2619.4|2604.6|13
1737729690000|2025-01-24 14:41:30|2621.75|2606.95|2623.05|2608.25|2623.05|2608.25|2621.45|2606.65|11
1737729700000|2025-01-24 14:41:40|2623.95|2609.15|2625.45|2610.65|2625.5|2610.7|2623.9|2609.1|17
1737729710000|2025-01-24 14:41:50|2625.4|2610.6|2625.05|2610.25|2625.4|2610.6|2624.4|2609.6|19
1737729720000|2025-01-24 14:42:00|2624.9|2610.1|2622.2|2607.4|2625.4|2610.6|2622.2|2607.4|18
1737729730000|2025-01-24 14:42:10|2622.15|2607.35|2624.9|2610.1|2625.25|2610.45|2622.15|2607.35|18
1737729740000|2025-01-24 14:42:20|2625.55|2610.75|2626.45|2611.65|2626.55|2611.75|2625.4|2610.6|17
1737729750000|2025-01-24 14:42:30|2626.95|2612.15|2627.1|2612.3|2627.25|2612.45|2626.95|2612.15|4
1737729760000|2025-01-24 14:42:40|2627|2612.2|2627.9|2613.1|2627.9|2613.1|2626.95|2612.15|11
1737729770000|2025-01-24 14:42:50|2628.4|2613.6|2628.5|2613.7|2629.3|2614.5|2628.05|2613.25|10
1737729780000|2025-01-24 14:43:00|2628.4|2613.6|2629.9|2615.1|2631|2616.2|2628.4|2613.6|14
1737729790000|2025-01-24 14:43:10|2629.8|2615|2627.95|2613.15|2629.8|2615|2627.9|2613.1|13
1737729800000|2025-01-24 14:43:20|2627.45|2612.65|2625.4|2610.6|2627.45|2612.65|2624.95|2610.15|9
1737729810000|2025-01-24 14:43:30|2625.9|2611.1|2629.4|2614.6|2629.45|2614.65|2625.9|2611.1|14
1737729820000|2025-01-24 14:43:40|2628.95|2614.15|2628.15|2613.35|2629.4|2614.6|2628.15|2613.35|13
1737729830000|2025-01-24 14:43:50|2628.1|2613.3|2627.9|2613.1|2629.3|2614.5|2627.9|2613.1|11
1737729840000|2025-01-24 14:44:00|2628|2613.2|2631.5|2616.7|2631.8|2617|2628|2613.2|17
1737729850000|2025-01-24 14:44:10|2631.8|2617|2632.6|2617.8|2632.65|2617.85|2631.45|2616.65|30
1737729860000|2025-01-24 14:44:20|2632.55|2617.75|2633.7|2618.9|2635.15|2620.35|2632.5|2617.7|15
1737729870000|2025-01-24 14:44:30|2633.65|2618.85|2635.4|2620.6|2635.6|2620.8|2633.4|2618.6|13
1737729880000|2025-01-24 14:44:40|2634.9|2620.1|2634.4|2619.6|2634.9|2620.1|2633.5|2618.7|6
1737729890000|2025-01-24 14:44:50|2634.9|2620.1|2634.9|2620.1|2634.9|2620.1|2634.9|2620.1|1
1737729900000|2025-01-24 14:45:00|2635.4|2620.6|2637.05|2622.25|2639.15|2624.35|2635.4|2620.6|22
1737729910000|2025-01-24 14:45:10|2636.05|2621.25|2629.65|2614.85|2636.05|2621.25|2627.55|2612.75|28
1737729920000|2025-01-24 14:45:20|2629.25|2614.45|2629.4|2614.6|2630.4|2615.6|2629.2|2614.4|16
1737729930000|2025-01-24 14:45:30|2628.9|2614.1|2630.1|2615.3|2630.1|2615.3|2627.4|2612.6|26
1737729940000|2025-01-24 14:45:40|2631|2616.2|2632.65|2617.85|2634.1|2619.3|2631|2616.2|23
1737729950000|2025-01-24 14:45:50|2632.55|2617.75|2629|2614.2|2632.7|2617.9|2628.6|2613.8|15
1737729960000|2025-01-24 14:46:00|2628.9|2614.1|2626.45|2611.65|2629.4|2614.6|2626.45|2611.65|16
1737729970000|2025-01-24 14:46:10|2626.15|2611.35|2624.25|2609.45|2626.3|2611.5|2624.25|2609.45|10
1737729980000|2025-01-24 14:46:20|2624.15|2609.35|2623.9|2609.1|2625.65|2610.85|2623.9|2609.1|19
1737729990000|2025-01-24 14:46:30|2623.95|2609.15|2624.25|2609.45|2625.4|2610.6|2623.95|2609.15|13
1737730000000|2025-01-24 14:46:40|2624.4|2609.6|2626.95|2612.15|2626.95|2612.15|2623.45|2608.65|29
1737730010000|2025-01-24 14:46:50|2627.4|2612.6|2624.45|2609.65|2627.75|2612.95|2624.05|2609.25|17
1737730020000|2025-01-24 14:47:00|2624.15|2609.35|2625|2610.2|2625|2610.2|2622.9|2608.1|17
1737730030000|2025-01-24 14:47:10|2625.45|2610.65|2624.65|2609.85|2626.75|2611.95|2624.4|2609.6|21
1737730040000|2025-01-24 14:47:20|2625.05|2610.25|2625.4|2610.6|2626.6|2611.8|2623.45|2608.65|24
1737730050000|2025-01-24 14:47:30|2624.9|2610.1|2625.4|2610.6|2625.5|2610.7|2624.9|2610.1|15
1737730060000|2025-01-24 14:47:40|2625|2610.2|2622.9|2608.1|2625.4|2610.6|2622.9|2608.1|16
1737730070000|2025-01-24 14:47:50|2623.25|2608.45|2623.45|2608.65|2623.7|2608.9|2623.2|2608.4|8
1737730080000|2025-01-24 14:48:00|2623.4|2608.6|2629.7|2614.9|2629.75|2614.95|2623.4|2608.6|19
1737730090000|2025-01-24 14:48:10|2629.45|2614.65|2630.8|2616|2630.95|2616.15|2629.4|2614.6|9
1737730100000|2025-01-24 14:48:20|2630.4|2615.6|2629.4|2614.6|2630.4|2615.6|2629.4|2614.6|3
1737730110000|2025-01-24 14:48:30|2628.95|2614.15|2626.9|2612.1|2629.25|2614.45|2626.9|2612.1|14
1737730120000|2025-01-24 14:48:40|2626.4|2611.6|2624.4|2609.6|2626.4|2611.6|2624.4|2609.6|12
1737730130000|2025-01-24 14:48:50|2624.9|2610.1|2624.9|2610.1|2625.6|2610.8|2624.9|2610.1|5
1737730140000|2025-01-24 14:49:00|2624.4|2609.6|2622|2607.2|2624.4|2609.6|2621.95|2607.15|18
1737730150000|2025-01-24 14:49:10|2621.9|2607.1|2621|2606.2|2622.4|2607.6|2621|2606.2|9
1737730160000|2025-01-24 14:49:20|2621.15|2606.35|2616.05|2601.25|2621.15|2606.35|2616.05|2601.25|23
1737730170000|2025-01-24 14:49:30|2616|2601.2|2617.4|2602.6|2617.4|2602.6|2616|2601.2|12
1737730180000|2025-01-24 14:49:40|2617.65|2602.85|2618.15|2603.35|2618.4|2603.6|2617.6|2602.8|9
1737730190000|2025-01-24 14:49:50|2618.4|2603.6|2617.95|2603.15|2619.4|2604.6|2617.9|2603.1|12
1737730200000|2025-01-24 14:50:00|2618.4|2603.6|2620.4|2605.6|2620.45|2605.65|2617.9|2603.1|18
1737730210000|2025-01-24 14:50:10|2620.7|2605.9|2621.4|2606.6|2621.4|2606.6|2619.4|2604.6|12
1737730220000|2025-01-24 14:50:20|2620.9|2606.1|2619.4|2604.6|2621.4|2606.6|2619.4|2604.6|7
1737730230000|2025-01-24 14:50:30|2619.5|2604.7|2618.4|2603.6|2619.55|2604.75|2618.4|2603.6|10
1737730240000|2025-01-24 14:50:40|2618.45|2603.65|2618.4|2603.6|2619.05|2604.25|2617.9|2603.1|11
1737730260000|2025-01-24 14:51:00|2616.1|2601.3|2613.9|2599.1|2616.1|2601.3|2613.9|2599.1|3
1737730270000|2025-01-24 14:51:10|2614.2|2599.4|2612.25|2597.45|2614.2|2599.4|2611.9|2597.1|16
1737730280000|2025-01-24 14:51:20|2612.65|2597.85|2612.4|2597.6|2614.45|2599.65|2612.4|2597.6|13
1737730290000|2025-01-24 14:51:30|2612.35|2597.55|2612.9|2598.1|2613.75|2598.95|2612.35|2597.55|13
1737730300000|2025-01-24 14:51:40|2613.25|2598.45|2613.4|2598.6|2613.6|2598.8|2611.9|2597.1|11
1737730310000|2025-01-24 14:51:50|2612.9|2598.1|2611.5|2596.7|2612.9|2598.1|2611|2596.2|11
1737730320000|2025-01-24 14:52:00|2611.9|2597.1|2615.15|2600.35|2615.6|2600.8|2611.9|2597.1|15
1737730330000|2025-01-24 14:52:10|2614.45|2599.65|2611.9|2597.1|2614.45|2599.65|2611.9|2597.1|9
1737730340000|2025-01-24 14:52:20|2610.9|2596.1|2610.8|2596|2611.3|2596.5|2610.8|2596|3
1737730350000|2025-01-24 14:52:30|2609.9|2595.1|2611.45|2596.65|2611.55|2596.75|2609.9|2595.1|13
1737730360000|2025-01-24 14:52:40|2611.95|2597.15|2611.4|2596.6|2611.95|2597.15|2611.4|2596.6|3
1737730370000|2025-01-24 14:52:50|2610.9|2596.1|2612.05|2597.25|2612.05|2597.25|2610.9|2596.1|5
1737730380000|2025-01-24 14:53:00|2612.4|2597.6|2611.55|2596.75|2612.4|2597.6|2610.9|2596.1|11
1737730390000|2025-01-24 14:53:10|2611.4|2596.6|2610.9|2596.1|2611.9|2597.1|2610.9|2596.1|6
1737730400000|2025-01-24 14:53:20|2610.4|2595.6|2608.9|2594.1|2610.4|2595.6|2608.9|2594.1|7
1737730410000|2025-01-24 14:53:30|2609.1|2594.3|2609.9|2595.1|2609.9|2595.1|2607.9|2593.1|12
1737730420000|2025-01-24 14:53:40|2610.3|2595.5|2611.05|2596.25|2611.4|2596.6|2610.3|2595.5|9
1737730430000|2025-01-24 14:53:50|2611.4|2596.6|2611.4|2596.6|2611.5|2596.7|2610.9|2596.1|7
1737730440000|2025-01-24 14:54:00|2611.55|2596.75|2610.4|2595.6|2611.55|2596.75|2610.15|2595.35|9
1737730450000|2025-01-24 14:54:10|2610.75|2595.95|2610.9|2596.1|2611.4|2596.6|2610.65|2595.85|9
1737730460000|2025-01-24 14:54:20|2611.4|2596.6|2611.4|2596.6|2611.4|2596.6|2611.4|2596.6|1
1737730470000|2025-01-24 14:54:30|2610.9|2596.1|2609.9|2595.1|2610.9|2596.1|2609.9|2595.1|5
1737730480000|2025-01-24 14:54:40|2610.1|2595.3|2610.4|2595.6|2610.4|2595.6|2610.1|2595.3|2
1737730490000|2025-01-24 14:54:50|2610|2595.2|2611.4|2596.6|2611.4|2596.6|2610|2595.2|8
1737730500000|2025-01-24 14:55:00|2610.9|2596.1|2611.1|2596.3|2611.1|2596.3|2610.9|2596.1|2
1737730510000|2025-01-24 14:55:10|2611.4|2596.6|2613.45|2598.65|2613.45|2598.65|2611.4|2596.6|11
1737730520000|2025-01-24 14:55:20|2613.75|2598.95|2614.4|2599.6|2615.3|2600.5|2613.65|2598.85|14
1737730530000|2025-01-24 14:55:30|2614.7|2599.9|2612.9|2598.1|2614.7|2599.9|2612.9|2598.1|12
1737730540000|2025-01-24 14:55:40|2612.4|2597.6|2612.9|2598.1|2613.15|2598.35|2612.35|2597.55|12
1737730550000|2025-01-24 14:55:50|2613.25|2598.45|2613|2598.2|2613.4|2598.6|2612.9|2598.1|13
1737730560000|2025-01-24 14:56:00|2612.95|2598.15|2615.05|2600.25|2615.5|2600.7|2612.95|2598.15|18
1737730570000|2025-01-24 14:56:10|2615.2|2600.4|2614.6|2599.8|2616.55|2601.75|2614.4|2599.6|23
1737730580000|2025-01-24 14:56:20|2614.9|2600.1|2614.9|2600.1|2616.7|2601.9|2614.9|2600.1|18
1737730600000|2025-01-24 14:56:40|2615.5|2600.7|2615.95|2601.15|2616.5|2601.7|2615.5|2600.7|8
1737730610000|2025-01-24 14:56:50|2616|2601.2|2616.15|2601.35|2616.3|2601.5|2615.9|2601.1|16
1737730620000|2025-01-24 14:57:00|2615.9|2601.1|2615.9|2601.1|2616.4|2601.6|2615.1|2600.3|19
1737730630000|2025-01-24 14:57:10|2616.4|2601.6|2616.4|2601.6|2616.65|2601.85|2616.4|2601.6|6
1737730640000|2025-01-24 14:57:20|2615.9|2601.1|2614.45|2599.65|2616.4|2601.6|2614.45|2599.65|8
1737730650000|2025-01-24 14:57:30|2614.6|2599.8|2613.6|2598.8|2614.6|2599.8|2612.9|2598.1|12
1737730660000|2025-01-24 14:57:40|2613.25|2598.45|2612.6|2597.8|2613.6|2598.8|2612.6|2597.8|10
1737730670000|2025-01-24 14:57:50|2612.55|2597.75|2611.65|2596.85|2612.55|2597.75|2611|2596.2|11
1737730680000|2025-01-24 14:58:00|2611.45|2596.65|2613.05|2598.25|2613.8|2599|2611.45|2596.65|21
1737730690000|2025-01-24 14:58:10|2613.25|2598.45|2614.35|2599.55|2614.5|2599.7|2613.05|2598.25|15
1737730700000|2025-01-24 14:58:20|2614.3|2599.5|2612.95|2598.15|2615.6|2600.8|2612.95|2598.15|17
1737730710000|2025-01-24 14:58:30|2613.05|2598.25|2613.2|2598.4|2613.45|2598.65|2612.95|2598.15|7
1737730720000|2025-01-24 14:58:40|2613.55|2598.75|2614.05|2599.25|2614.3|2599.5|2613.45|2598.65|11
1737730730000|2025-01-24 14:58:50|2613.95|2599.15|2613.4|2598.6|2613.95|2599.15|2612.95|2598.15|12
1737730740000|2025-01-24 14:59:00|2613.5|2598.7|2615.45|2600.65|2615.55|2600.75|2613.5|2598.7|13
1737730750000|2025-01-24 14:59:10|2615.4|2600.6|2615.6|2600.8|2615.65|2600.85|2615.05|2600.25|9
1737730760000|2025-01-24 14:59:20|2615.55|2600.75|2616.1|2601.3|2616.4|2601.6|2615.5|2600.7|9
1737730770000|2025-01-24 14:59:30|2616.3|2601.5|2616.4|2601.6|2616.8|2602|2616.3|2601.5|7
1737730780000|2025-01-24 14:59:40|2616.6|2601.8|2615.55|2600.75|2616.6|2601.8|2614.45|2599.65|16
1737730790000|2025-01-24 14:59:50|2615.5|2600.7|2615.05|2600.25|2615.8|2601|2615.05|2600.25|7
1737730800000|2025-01-24 15:00:00|2615.1|2600.3|2618.5|2603.7|2618.55|2603.75|2615.1|2600.3|25
1737730810000|2025-01-24 15:00:10|2618.55|2603.75|2622.2|2607.4|2622.2|2607.4|2618.55|2603.75|21
1737730820000|2025-01-24 15:00:20|2622.25|2607.45|2621.45|2606.65|2622.3|2607.5|2621.1|2606.3|17
1737730830000|2025-01-24 15:00:30|2621.2|2606.4|2621.9|2607.1|2622.75|2607.95|2621.2|2606.4|13
1737730840000|2025-01-24 15:00:40|2621.4|2606.6|2621.55|2606.75|2621.6|2606.8|2621.4|2606.6|4
1737730850000|2025-01-24 15:00:50|2621.7|2606.9|2622.3|2607.5|2622.6|2607.8|2621.65|2606.85|20
1737730860000|2025-01-24 15:01:00|2622.35|2607.55|2624.8|2610|2624.8|2610|2622.35|2607.55|12
1737730870000|2025-01-24 15:01:10|2625.5|2610.7|2624.7|2609.9|2627|2612.2|2624.45|2609.65|13
1737730880000|2025-01-24 15:01:20|2624.75|2609.95|2625.45|2610.65|2625.8|2611|2624.75|2609.95|12
1737730890000|2025-01-24 15:01:30|2625.1|2610.3|2625.6|2610.8|2625.6|2610.8|2623.8|2609|16
1737730900000|2025-01-24 15:01:40|2626.1|2611.3|2626.65|2611.85|2626.8|2612|2626.1|2611.3|12
1737730910000|2025-01-24 15:01:50|2627.15|2612.35|2627.1|2612.3|2627.3|2612.5|2627.1|2612.3|5
1737730920000|2025-01-24 15:02:00|2626.75|2611.95|2620.3|2605.5|2626.75|2611.95|2620.3|2605.5|22
1737730930000|2025-01-24 15:02:10|2620.2|2605.4|2621.9|2607.1|2621.9|2607.1|2619.25|2604.45|16
1737730940000|2025-01-24 15:02:20|2621.7|2606.9|2621.4|2606.6|2622.4|2607.6|2621.1|2606.3|16
1737730950000|2025-01-24 15:02:30|2621|2606.2|2620.3|2605.5|2621.4|2606.6|2620.25|2605.45|15
1737730960000|2025-01-24 15:02:40|2620.05|2605.25|2617.9|2603.1|2620.25|2605.45|2617.3|2602.5|16
1737730970000|2025-01-24 15:02:50|2617.8|2603|2617.55|2602.75|2618.4|2603.6|2617.55|2602.75|16
1737730980000|2025-01-24 15:03:00|2617.45|2602.65|2612|2597.2|2617.5|2602.7|2612|2597.2|23
1737730990000|2025-01-24 15:03:10|2612.9|2598.1|2611.15|2596.35|2612.9|2598.1|2611.15|2596.35|18
1737731000000|2025-01-24 15:03:20|2611.2|2596.4|2610.45|2595.65|2611.4|2596.6|2610.05|2595.25|14
1737731010000|2025-01-24 15:03:30|2610.3|2595.5|2610|2595.2|2610.4|2595.6|2609.9|2595.1|7
1737731020000|2025-01-24 15:03:40|2610.3|2595.5|2609.55|2594.75|2610.8|2596|2609.3|2594.5|24
1737731030000|2025-01-24 15:03:50|2609.6|2594.8|2610|2595.2|2610.55|2595.75|2609.6|2594.8|8
1737731040000|2025-01-24 15:04:00|2610.05|2595.25|2610.15|2595.35|2610.4|2595.6|2610.05|2595.25|4
1737731050000|2025-01-24 15:04:10|2609.9|2595.1|2608|2593.2|2609.9|2595.1|2608|2593.2|11
1737731060000|2025-01-24 15:04:20|2608.05|2593.25|2608|2593.2|2608.65|2593.85|2607.95|2593.15|11
1737731070000|2025-01-24 15:04:30|2608.55|2593.75|2610.05|2595.25|2610.4|2595.6|2608.55|2593.75|21
1737731080000|2025-01-24 15:04:40|2609.95|2595.15|2608.95|2594.15|2609.95|2595.15|2608.95|2594.15|8
1737731090000|2025-01-24 15:04:50|2608.9|2594.1|2609.05|2594.25|2609.4|2594.6|2608.05|2593.25|15
1737731100000|2025-01-24 15:05:00|2609.1|2594.3|2609.45|2594.65|2610.4|2595.6|2608.2|2593.4|18
1737731110000|2025-01-24 15:05:10|2609.5|2594.7|2610.65|2595.85|2611.55|2596.75|2609.5|2594.7|16
1737731120000|2025-01-24 15:05:20|2610.55|2595.75|2610.65|2595.85|2611.3|2596.5|2609.4|2594.6|14
1737731130000|2025-01-24 15:05:30|2610.7|2595.9|2611.5|2596.7|2613.5|2598.7|2610.7|2595.9|21
1737731140000|2025-01-24 15:05:40|2611.15|2596.35|2612.65|2597.85|2612.8|2598|2611|2596.2|22
1737731150000|2025-01-24 15:05:50|2612.55|2597.75|2612.4|2597.6|2612.75|2597.95|2612|2597.2|16
1737731160000|2025-01-24 15:06:00|2612.45|2597.65|2611.5|2596.7|2613.4|2598.6|2610.05|2595.25|22
1737731170000|2025-01-24 15:06:10|2611.55|2596.75|2612.4|2597.6|2612.6|2597.8|2611.5|2596.7|21
1737731180000|2025-01-24 15:06:20|2612.8|2598|2613.55|2598.75|2613.6|2598.8|2612.7|2597.9|13
1737731190000|2025-01-24 15:06:30|2613.5|2598.7|2612.75|2597.95|2613.5|2598.7|2611.4|2596.6|17
1737731200000|2025-01-24 15:06:40|2612.7|2597.9|2615.5|2600.7|2615.65|2600.85|2612.45|2597.65|20
1737731210000|2025-01-24 15:06:50|2615.4|2600.6|2614.1|2599.3|2615.4|2600.6|2614.1|2599.3|7
1737731220000|2025-01-24 15:07:00|2614|2599.2|2613.25|2598.45|2614|2599.2|2612.1|2597.3|23
1737731230000|2025-01-24 15:07:10|2613.2|2598.4|2612.55|2597.75|2613.2|2598.4|2612.05|2597.25|17
1737731240000|2025-01-24 15:07:20|2612.75|2597.95|2612.2|2597.4|2613.7|2598.9|2611|2596.2|25
1737731250000|2025-01-24 15:07:30|2612.1|2597.3|2612.1|2597.3|2612.45|2597.65|2612|2597.2|12
1737731260000|2025-01-24 15:07:40|2612.75|2597.95|2612.75|2597.95|2612.75|2597.95|2612.75|2597.95|1
1737731270000|2025-01-24 15:07:50|2609.9|2595.1|2609.05|2594.25|2609.9|2595.1|2609.05|2594.25|3
1737731280000|2025-01-24 15:08:00|2608.9|2594.1|2608.65|2593.85|2608.9|2594.1|2608.15|2593.35|14
1737731290000|2025-01-24 15:08:10|2608.6|2593.8|2608.85|2594.05|2609.2|2594.4|2608.6|2593.8|15
1737731300000|2025-01-24 15:08:20|2608.9|2594.1|2606.45|2591.65|2608.9|2594.1|2606.45|2591.65|15
1737731310000|2025-01-24 15:08:30|2605.9|2591.1|2605.75|2590.95|2605.9|2591.1|2605.15|2590.35|20
1737731320000|2025-01-24 15:08:40|2605.8|2591|2608.5|2593.7|2608.5|2593.7|2605.65|2590.85|14
1737731330000|2025-01-24 15:08:50|2608.3|2593.5|2609.4|2594.6|2609.4|2594.6|2608.05|2593.25|7
1737731340000|2025-01-24 15:09:00|2609.9|2595.1|2612.8|2598|2613|2598.2|2609.9|2595.1|17
1737731350000|2025-01-24 15:09:10|2614.4|2599.6|2615.55|2600.75|2615.75|2600.95|2614.4|2599.6|18
1737731360000|2025-01-24 15:09:20|2615.35|2600.55|2616.05|2601.25|2616.1|2601.3|2614.65|2599.85|9
1737731370000|2025-01-24 15:09:30|2616.1|2601.3|2614.95|2600.15|2616.1|2601.3|2614.95|2600.15|5
1737731380000|2025-01-24 15:09:40|2614.9|2600.1|2615.05|2600.25|2615.05|2600.25|2614.05|2599.25|9
1737731390000|2025-01-24 15:09:50|2615.1|2600.3|2616.2|2601.4|2616.2|2601.4|2615.1|2600.3|12
1737731400000|2025-01-24 15:10:00|2616.25|2601.45|2617.6|2602.8|2617.6|2602.8|2616.1|2601.3|21
1737731410000|2025-01-24 15:10:10|2618.35|2603.55|2617.45|2602.65|2618.35|2603.55|2617.1|2602.3|18
1737731420000|2025-01-24 15:10:20|2617.1|2602.3|2618.25|2603.45|2618.5|2603.7|2616.1|2601.3|15
1737731430000|2025-01-24 15:10:30|2618.05|2603.25|2618.45|2603.65|2618.55|2603.75|2618.05|2603.25|16
1737731440000|2025-01-24 15:10:40|2618.65|2603.85|2618.2|2603.4|2619.2|2604.4|2618.15|2603.35|7
1737731450000|2025-01-24 15:10:50|2618.6|2603.8|2619.15|2604.35|2619.25|2604.45|2618.6|2603.8|5
1737731460000|2025-01-24 15:11:00|2619|2604.2|2614.5|2599.7|2619.15|2604.35|2614.5|2599.7|22
1737731470000|2025-01-24 15:11:10|2614.55|2599.75|2613.15|2598.35|2615.4|2600.6|2613.15|2598.35|22
1737731480000|2025-01-24 15:11:20|2613.2|2598.4|2611.1|2596.3|2613.2|2598.4|2611.1|2596.3|15
1737731490000|2025-01-24 15:11:30|2611.05|2596.25|2608.25|2593.45|2611.05|2596.25|2608.25|2593.45|16
1737731500000|2025-01-24 15:11:40|2607.75|2592.95|2605.6|2590.8|2607.75|2592.95|2605.05|2590.25|11
1737731510000|2025-01-24 15:11:50|2605.9|2591.1|2606.6|2591.8|2607.2|2592.4|2605.6|2590.8|11
1737731520000|2025-01-24 15:12:00|2606.7|2591.9|2606.95|2592.15|2607.05|2592.25|2606.05|2591.25|23
1737731530000|2025-01-24 15:12:10|2607|2592.2|2608.4|2593.6|2608.45|2593.65|2607|2592.2|15
1737731540000|2025-01-24 15:12:20|2608.45|2593.65|2611.05|2596.25|2611.15|2596.35|2608.45|2593.65|19
1737731550000|2025-01-24 15:12:30|2611.15|2596.35|2610.35|2595.55|2611.3|2596.5|2610.25|2595.45|15
1737731560000|2025-01-24 15:12:40|2610.4|2595.6|2608.25|2593.45|2610.4|2595.6|2608.25|2593.45|15
1737731570000|2025-01-24 15:12:50|2608.3|2593.5|2607.25|2592.45|2608.5|2593.7|2607.25|2592.45|18
1737731580000|2025-01-24 15:13:00|2607.35|2592.55|2606.5|2591.7|2607.4|2592.6|2606.5|2591.7|10
1737731590000|2025-01-24 15:13:10|2606.55|2591.75|2605.9|2591.1|2606.6|2591.8|2605.9|2591.1|10
1737731600000|2025-01-24 15:13:20|2605.95|2591.15|2604.4|2589.6|2605.95|2591.15|2604.25|2589.45|11
1737731610000|2025-01-24 15:13:30|2604.5|2589.7|2606.35|2591.55|2606.35|2591.55|2604.2|2589.4|20
1737731620000|2025-01-24 15:13:40|2606.5|2591.7|2607.05|2592.25|2608.1|2593.3|2606.5|2591.7|12
1737731630000|2025-01-24 15:13:50|2607|2592.2|2606.3|2591.5|2607|2592.2|2606.3|2591.5|11
1737731640000|2025-01-24 15:14:00|2606.2|2591.4|2605.2|2590.4|2606.2|2591.4|2605.2|2590.4|13
1737731660000|2025-01-24 15:14:20|2605.1|2590.3|2604.25|2589.45|2605.1|2590.3|2604.25|2589.45|5
1737731670000|2025-01-24 15:14:30|2604.15|2589.35|2603.75|2588.95|2604.15|2589.35|2603.5|2588.7|10
1737731680000|2025-01-24 15:14:40|2603.7|2588.9|2604.1|2589.3|2604.4|2589.6|2603.7|2588.9|15
1737731690000|2025-01-24 15:14:50|2603.6|2588.8|2603.3|2588.5|2603.6|2588.8|2603.05|2588.25|10
1737731700000|2025-01-24 15:15:00|2603.7|2588.9|2603.8|2589|2604.5|2589.7|2603.7|2588.9|9
1737731710000|2025-01-24 15:15:10|2603.7|2588.9|2602.1|2587.3|2603.7|2588.9|2602|2587.2|20
1737731720000|2025-01-24 15:15:20|2602.05|2587.25|2599.4|2584.6|2602.05|2587.25|2599.4|2584.6|21
1737731730000|2025-01-24 15:15:30|2599.25|2584.45|2596.4|2581.6|2599.3|2584.5|2596.4|2581.6|20
1737731740000|2025-01-24 15:15:40|2596.8|2582|2596.2|2581.4|2597.7|2582.9|2596.2|2581.4|20
1737731750000|2025-01-24 15:15:50|2596.3|2581.5|2597.2|2582.4|2597.2|2582.4|2596.2|2581.4|7
1737731760000|2025-01-24 15:16:00|2597.25|2582.45|2595.5|2580.7|2597.25|2582.45|2595.4|2580.6|24
1737731770000|2025-01-24 15:16:10|2595.3|2580.5|2594.25|2579.45|2595.3|2580.5|2594.25|2579.45|18
1737731780000|2025-01-24 15:16:20|2594.3|2579.5|2594.4|2579.6|2594.75|2579.95|2594.15|2579.35|13
1737731790000|2025-01-24 15:16:30|2594.3|2579.5|2592.45|2577.65|2594.65|2579.85|2592.25|2577.45|16
1737731800000|2025-01-24 15:16:40|2592.85|2578.05|2590.8|2576|2593.65|2578.85|2590.8|2576|26
1737731810000|2025-01-24 15:16:50|2590.75|2575.95|2591.25|2576.45|2592.3|2577.5|2590.75|2575.95|26
1737731820000|2025-01-24 15:17:00|2591.3|2576.5|2594.3|2579.5|2595|2580.2|2590.3|2575.5|32
1737731830000|2025-01-24 15:17:10|2594.25|2579.45|2593.35|2578.55|2594.5|2579.7|2593.2|2578.4|21
1737731840000|2025-01-24 15:17:20|2593.2|2578.4|2595.05|2580.25|2595.2|2580.4|2592.2|2577.4|33
1737731850000|2025-01-24 15:17:30|2594.85|2580.05|2597.9|2583.1|2598.15|2583.35|2594.85|2580.05|28
1737731860000|2025-01-24 15:17:40|2598.15|2583.35|2601.2|2586.4|2601.45|2586.65|2597.75|2582.95|17
1737731870000|2025-01-24 15:17:50|2601.65|2586.85|2602.2|2587.4|2603.4|2588.6|2601.6|2586.8|16
1737731880000|2025-01-24 15:18:00|2602.15|2587.35|2600.2|2585.4|2602.3|2587.5|2599.2|2584.4|19
1737731890000|2025-01-24 15:18:10|2600.25|2585.45|2602.4|2587.6|2602.7|2587.9|2600.15|2585.35|22
1737731900000|2025-01-24 15:18:20|2602.25|2587.45|2603.4|2588.6|2603.4|2588.6|2601.1|2586.3|20
1737731910000|2025-01-24 15:18:30|2603.9|2589.1|2602.35|2587.55|2604.4|2589.6|2601.05|2586.25|23
1737731920000|2025-01-24 15:18:40|2602.25|2587.45|2603|2588.2|2603.65|2588.85|2602|2587.2|24
1737731930000|2025-01-24 15:18:50|2603.05|2588.25|2600.65|2585.85|2603.4|2588.6|2600|2585.2|13
1737731940000|2025-01-24 15:19:00|2600.55|2585.75|2600.5|2585.7|2601.4|2586.6|2600.25|2585.45|18
1737731950000|2025-01-24 15:19:10|2600.45|2585.65|2601.05|2586.25|2601.3|2586.5|2600.05|2585.25|26
1737731960000|2025-01-24 15:19:20|2601.1|2586.3|2604.15|2589.35|2604.15|2589.35|2601.1|2586.3|19
1737731970000|2025-01-24 15:19:30|2604.05|2589.25|2605.05|2590.25|2605.3|2590.5|2604.05|2589.25|10
1737731980000|2025-01-24 15:19:40|2605.1|2590.3|2605.3|2590.5|2605.3|2590.5|2604.05|2589.25|14
1737731990000|2025-01-24 15:19:50|2606.15|2591.35|2606.8|2592|2606.8|2592|2606.15|2591.35|6
1737732000000|2025-01-24 15:20:00|2606.65|2591.85|2606.95|2592.15|2607.4|2592.6|2606.65|2591.85|15
1737732010000|2025-01-24 15:20:10|2607|2592.2|2608.5|2593.7|2608.5|2593.7|2607|2592.2|7
1737732020000|2025-01-24 15:20:20|2608.4|2593.6|2608.4|2593.6|2608.4|2593.6|2607.1|2592.3|8
1737732030000|2025-01-24 15:20:30|2609.15|2594.35|2608.9|2594.1|2609.3|2594.5|2608.35|2593.55|17
1737732040000|2025-01-24 15:20:40|2608.7|2593.9|2606.3|2591.5|2608.7|2593.9|2606.3|2591.5|15
1737732050000|2025-01-24 15:20:50|2606.1|2591.3|2607.1|2592.3|2607.1|2592.3|2605.6|2590.8|9
1737732060000|2025-01-24 15:21:00|2607.45|2592.65|2608|2593.2|2610.3|2595.5|2607.45|2592.65|21
1737732070000|2025-01-24 15:21:10|2608.3|2593.5|2610.3|2595.5|2610.3|2595.5|2608.3|2593.5|15
1737732080000|2025-01-24 15:21:20|2610.4|2595.6|2609.8|2595|2610.4|2595.6|2609.3|2594.5|4
1737732090000|2025-01-24 15:21:30|2609.9|2595.1|2610.15|2595.35|2610.7|2595.9|2609.9|2595.1|15
1737732100000|2025-01-24 15:21:40|2610.4|2595.6|2609.4|2594.6|2610.4|2595.6|2609.05|2594.25|13
1737732110000|2025-01-24 15:21:50|2609.9|2595.1|2610.5|2595.7|2610.5|2595.7|2609.9|2595.1|2
1737732120000|2025-01-24 15:22:00|2610.4|2595.6|2606.8|2592|2610.4|2595.6|2606.8|2592|17
1737732130000|2025-01-24 15:22:10|2606.3|2591.5|2607.55|2592.75|2607.8|2593|2606.1|2591.3|18
1737732140000|2025-01-24 15:22:20|2607.45|2592.65|2607.75|2592.95|2608.05|2593.25|2607.25|2592.45|16
1737732150000|2025-01-24 15:22:30|2607.7|2592.9|2608.1|2593.3|2609.2|2594.4|2607.7|2592.9|24
1737732160000|2025-01-24 15:22:40|2608.15|2593.35|2609.2|2594.4|2609.3|2594.5|2607.05|2592.25|21
1737732170000|2025-01-24 15:22:50|2609.25|2594.45|2609.1|2594.3|2610.55|2595.75|2609.1|2594.3|9
1737732180000|2025-01-24 15:23:00|2609.15|2594.35|2609.2|2594.4|2610.4|2595.6|2609.05|2594.25|9
1737732190000|2025-01-24 15:23:10|2608.7|2593.9|2608.45|2593.65|2608.75|2593.95|2608.4|2593.6|6
1737732200000|2025-01-24 15:23:20|2608.35|2593.55|2605.55|2590.75|2608.4|2593.6|2605.15|2590.35|19
1737732210000|2025-01-24 15:23:30|2605.5|2590.7|2605.55|2590.75|2605.8|2591|2605.4|2590.6|10
1737732220000|2025-01-24 15:23:40|2605.5|2590.7|2605.4|2590.6|2605.5|2590.7|2605.4|2590.6|2
1737732230000|2025-01-24 15:23:50|2605|2590.2|2604.1|2589.3|2605|2590.2|2604.1|2589.3|11
1737732240000|2025-01-24 15:24:00|2604.05|2589.25|2603.95|2589.15|2604.45|2589.65|2603.95|2589.15|10
1737732250000|2025-01-24 15:24:10|2603.9|2589.1|2602.5|2587.7|2603.9|2589.1|2601.95|2587.15|12
1737732260000|2025-01-24 15:24:20|2602.55|2587.75|2602.5|2587.7|2603.5|2588.7|2602.4|2587.6|17
1737732270000|2025-01-24 15:24:30|2602.45|2587.65|2603|2588.2|2603.65|2588.85|2602.45|2587.65|11
1737732280000|2025-01-24 15:24:40|2603.05|2588.25|2603.9|2589.1|2604.4|2589.6|2603|2588.2|14
1737732290000|2025-01-24 15:24:50|2604|2589.2|2605.05|2590.25|2605.05|2590.25|2604|2589.2|11
1737732300000|2025-01-24 15:25:00|2604.95|2590.15|2604.5|2589.7|2606.05|2591.25|2604.5|2589.7|14
1737732310000|2025-01-24 15:25:10|2604.35|2589.55|2605|2590.2|2605.8|2591|2604.35|2589.55|12
1737732320000|2025-01-24 15:25:20|2605.05|2590.25|2604.5|2589.7|2605.4|2590.6|2604|2589.2|13
1737732330000|2025-01-24 15:25:30|2604.55|2589.75|2603.55|2588.75|2605.35|2590.55|2603.55|2588.75|13
1737732340000|2025-01-24 15:25:40|2603.5|2588.7|2602.05|2587.25|2603.55|2588.75|2602.05|2587.25|15
1737732350000|2025-01-24 15:25:50|2602|2587.2|2603.45|2588.65|2603.45|2588.65|2602|2587.2|16
1737732360000|2025-01-24 15:26:00|2603.95|2589.15|2604.15|2589.35|2604.25|2589.45|2603.95|2589.15|3
1737732370000|2025-01-24 15:26:10|2603.95|2589.15|2604.4|2589.6|2604.45|2589.65|2603.95|2589.15|8
1737732380000|2025-01-24 15:26:20|2604.45|2589.65|2604|2589.2|2604.8|2590|2603.95|2589.15|15
1737732390000|2025-01-24 15:26:30|2604.6|2589.8|2605.55|2590.75|2605.75|2590.95|2604.55|2589.75|9
1737732400000|2025-01-24 15:26:40|2605.7|2590.9|2606|2591.2|2606.5|2591.7|2605.55|2590.75|12
1737732410000|2025-01-24 15:26:50|2605.5|2590.7|2605|2590.2|2605.5|2590.7|2604.9|2590.1|15
1737732420000|2025-01-24 15:27:00|2604.95|2590.15|2600.95|2586.15|2605.15|2590.35|2600.95|2586.15|18
1737732430000|2025-01-24 15:27:10|2601|2586.2|2599.9|2585.1|2601.3|2586.5|2599.9|2585.1|10
1737732440000|2025-01-24 15:27:20|2600|2585.2|2599|2584.2|2600.05|2585.25|2599|2584.2|6
1737732450000|2025-01-24 15:27:30|2598.5|2583.7|2599|2584.2|2599.4|2584.6|2598.5|2583.7|8
1737732460000|2025-01-24 15:27:40|2599.05|2584.25|2598.95|2584.15|2599.55|2584.75|2598.95|2584.15|8
1737732470000|2025-01-24 15:27:50|2599|2584.2|2598.45|2583.65|2599.5|2584.7|2598.45|2583.65|9
1737732480000|2025-01-24 15:28:00|2598.9|2584.1|2597.9|2583.1|2599.3|2584.5|2597.9|2583.1|10
1737732490000|2025-01-24 15:28:10|2598|2583.2|2596.95|2582.15|2598|2583.2|2596.95|2582.15|5
1737732500000|2025-01-24 15:28:20|2596.9|2582.1|2594.95|2580.15|2596.9|2582.1|2594.95|2580.15|6
1737732510000|2025-01-24 15:28:30|2595.3|2580.5|2595.1|2580.3|2595.3|2580.5|2595.1|2580.3|4
1737732520000|2025-01-24 15:28:40|2595|2580.2|2593.95|2579.15|2595.15|2580.35|2593.95|2579.15|12
1737732530000|2025-01-24 15:28:50|2594|2579.2|2593.2|2578.4|2594.15|2579.35|2592.95|2578.15|11
1737732540000|2025-01-24 15:29:00|2593.25|2578.45|2594.4|2579.6|2595|2580.2|2593.25|2578.45|17
1737732550000|2025-01-24 15:29:10|2594.65|2579.85|2594.15|2579.35|2595.1|2580.3|2594.1|2579.3|7
1737732560000|2025-01-24 15:29:20|2594.4|2579.6|2594.4|2579.6|2594.45|2579.65|2594.15|2579.35|9
1737732570000|2025-01-24 15:29:30|2594.75|2579.95|2596.4|2581.6|2596.4|2581.6|2594.55|2579.75|13
1737732580000|2025-01-24 15:29:40|2596.55|2581.75|2596.15|2581.35|2596.55|2581.75|2595.95|2581.15|10
1737732590000|2025-01-24 15:29:50|2596.1|2581.3|2595.1|2580.3|2596.15|2581.35|2595.1|2580.3|6
1737732600000|2025-01-24 15:30:00|2594.6|2579.8|2591.05|2576.25|2594.6|2579.8|2591.05|2576.25|19
1737732610000|2025-01-24 15:30:10|2591.15|2576.35|2588|2573.2|2591.15|2576.35|2588|2573.2|19
1737732620000|2025-01-24 15:30:20|2588.05|2573.25|2586.65|2571.85|2588.05|2573.25|2586.25|2571.45|15
1737732630000|2025-01-24 15:30:30|2586.9|2572.1|2589.7|2574.9|2589.7|2574.9|2586.4|2571.6|19
1737732640000|2025-01-24 15:30:40|2589.65|2574.85|2588.55|2573.75|2589.65|2574.85|2588.55|2573.75|11
1737732650000|2025-01-24 15:30:50|2588.8|2574|2589.9|2575.1|2589.9|2575.1|2588.6|2573.8|15
1737732660000|2025-01-24 15:31:00|2590.3|2575.5|2592.7|2577.9|2592.9|2578.1|2589.9|2575.1|31
1737732670000|2025-01-24 15:31:10|2592.5|2577.7|2591.4|2576.6|2593.45|2578.65|2591.05|2576.25|24
1737732680000|2025-01-24 15:31:20|2591.7|2576.9|2591.45|2576.65|2591.9|2577.1|2590.95|2576.15|25
1737732690000|2025-01-24 15:31:30|2591.4|2576.6|2591.5|2576.7|2591.5|2576.7|2590.5|2575.7|16
1737732700000|2025-01-24 15:31:40|2591.55|2576.75|2591|2576.2|2591.55|2576.75|2591|2576.2|10
1737732710000|2025-01-24 15:31:50|2590.5|2575.7|2590.05|2575.25|2591.25|2576.45|2589.9|2575.1|18
1737732720000|2025-01-24 15:32:00|2589.9|2575.1|2588.05|2573.25|2589.9|2575.1|2588.05|2573.25|18
1737732730000|2025-01-24 15:32:10|2588.1|2573.3|2587.55|2572.75|2588.55|2573.75|2587.55|2572.75|12
1737732740000|2025-01-24 15:32:20|2587.15|2572.35|2587.4|2572.6|2587.5|2572.7|2587.05|2572.25|4
1737732750000|2025-01-24 15:32:30|2587.55|2572.75|2588.6|2573.8|2588.6|2573.8|2587.4|2572.6|17
1737732760000|2025-01-24 15:32:40|2588.65|2573.85|2592.7|2577.9|2593.15|2578.35|2588.65|2573.85|13
1737732770000|2025-01-24 15:32:50|2592.55|2577.75|2592.4|2577.6|2592.55|2577.75|2592|2577.2|15
1737732780000|2025-01-24 15:33:00|2592.55|2577.75|2589.1|2574.3|2592.55|2577.75|2589.1|2574.3|18
1737732790000|2025-01-24 15:33:10|2589.35|2574.55|2589.4|2574.6|2589.4|2574.6|2589.3|2574.5|3
1737732800000|2025-01-24 15:33:20|2592.95|2578.15|2592.35|2577.55|2593.25|2578.45|2592.35|2577.55|10
1737732810000|2025-01-24 15:33:30|2592.3|2577.5|2591.6|2576.8|2592.3|2577.5|2591.15|2576.35|14
1737732820000|2025-01-24 15:33:40|2591.55|2576.75|2591.9|2577.1|2591.9|2577.1|2591.15|2576.35|17
1737732830000|2025-01-24 15:33:50|2592.2|2577.4|2593|2578.2|2593.15|2578.35|2591.9|2577.1|12
1737732840000|2025-01-24 15:34:00|2593.05|2578.25|2593.45|2578.65|2593.45|2578.65|2593|2578.2|9
1737732850000|2025-01-24 15:34:10|2593.55|2578.75|2594.95|2580.15|2595.4|2580.6|2593.55|2578.75|17
1737732860000|2025-01-24 15:34:20|2594.9|2580.1|2595.05|2580.25|2595.4|2580.6|2593.55|2578.75|12
1737732870000|2025-01-24 15:34:30|2595.15|2580.35|2594|2579.2|2595.45|2580.65|2594|2579.2|8
1737732880000|2025-01-24 15:34:40|2593.9|2579.1|2592.4|2577.6|2593.9|2579.1|2592.4|2577.6|5
1737732890000|2025-01-24 15:34:50|2592.9|2578.1|2593.55|2578.75|2593.8|2579|2592.9|2578.1|17
1737732900000|2025-01-24 15:35:00|2593.4|2578.6|2591.4|2576.6|2593.4|2578.6|2591.4|2576.6|8
1737732910000|2025-01-24 15:35:10|2591.75|2576.95|2589.95|2575.15|2592.4|2577.6|2589.95|2575.15|9
1737732920000|2025-01-24 15:35:20|2589.9|2575.1|2591.7|2576.9|2591.75|2576.95|2589.9|2575.1|15
1737732930000|2025-01-24 15:35:30|2591.9|2577.1|2592|2577.2|2592.4|2577.6|2590.95|2576.15|15
1737732940000|2025-01-24 15:35:40|2591.95|2577.15|2592.4|2577.6|2592.4|2577.6|2591.9|2577.1|7
1737732950000|2025-01-24 15:35:50|2592.55|2577.75|2592.95|2578.15|2593|2578.2|2592.4|2577.6|8
1737732960000|2025-01-24 15:36:00|2592.9|2578.1|2595.9|2581.1|2595.9|2581.1|2592.9|2578.1|21
1737732970000|2025-01-24 15:36:10|2596.4|2581.6|2596.55|2581.75|2596.55|2581.75|2595.95|2581.15|11
1737732980000|2025-01-24 15:36:20|2596.5|2581.7|2597.4|2582.6|2597.5|2582.7|2596.5|2581.7|10
1737732990000|2025-01-24 15:36:30|2597.9|2583.1|2597.9|2583.1|2597.95|2583.15|2597.9|2583.1|3
1737733000000|2025-01-24 15:36:40|2597.4|2582.6|2597.9|2583.1|2597.9|2583.1|2597.4|2582.6|4
1737733010000|2025-01-24 15:36:50|2598.15|2583.35|2598.95|2584.15|2599.25|2584.45|2598|2583.2|8
1737733020000|2025-01-24 15:37:00|2599.3|2584.5|2599.3|2584.5|2599.3|2584.5|2599.3|2584.5|1
1737733030000|2025-01-24 15:37:10|2598.9|2584.1|2598.9|2584.1|2598.9|2584.1|2598.9|2584.1|1
1737733040000|2025-01-24 15:37:20|2599.1|2584.3|2598.4|2583.6|2599.1|2584.3|2598.4|2583.6|4
1737733050000|2025-01-24 15:37:30|2597.9|2583.1|2595|2580.2|2597.9|2583.1|2595|2580.2|12
1737733060000|2025-01-24 15:37:40|2594.95|2580.15|2596.4|2581.6|2596.4|2581.6|2594.95|2580.15|4
1737733070000|2025-01-24 15:37:50|2596.9|2582.1|2596.9|2582.1|2597.4|2582.6|2596.9|2582.1|3
1737733080000|2025-01-24 15:38:00|2596.4|2581.6|2598.65|2583.85|2598.7|2583.9|2596.4|2581.6|9
1737733090000|2025-01-24 15:38:10|2598.45|2583.65|2597.95|2583.15|2599|2584.2|2597.95|2583.15|12
1737733100000|2025-01-24 15:38:20|2598.05|2583.25|2598.4|2583.6|2598.45|2583.65|2597.9|2583.1|10
1737733110000|2025-01-24 15:38:30|2598.6|2583.8|2598.4|2583.6|2598.6|2583.8|2598.4|2583.6|6
1737733120000|2025-01-24 15:38:40|2598.45|2583.65|2598.45|2583.65|2598.45|2583.65|2598.45|2583.65|1
1737733130000|2025-01-24 15:38:50|2598.5|2583.7|2599.15|2584.35|2599.25|2584.45|2598.45|2583.65|9
1737733140000|2025-01-24 15:39:00|2599|2584.2|2599.3|2584.5|2599.3|2584.5|2599|2584.2|5
1737733150000|2025-01-24 15:39:10|2599.1|2584.3|2596.95|2582.15|2599.1|2584.3|2596.95|2582.15|14
1737733160000|2025-01-24 15:39:20|2597|2582.2|2596.9|2582.1|2597.4|2582.6|2596.9|2582.1|7
1737733170000|2025-01-24 15:39:30|2596.95|2582.15|2595.05|2580.25|2596.95|2582.15|2595.05|2580.25|10
1737733180000|2025-01-24 15:39:40|2595|2580.2|2594.05|2579.25|2595|2580.2|2594.05|2579.25|5
1737733190000|2025-01-24 15:39:50|2594.1|2579.3|2595|2580.2|2595.05|2580.25|2593.9|2579.1|12
1737733200000|2025-01-24 15:40:00|2594.9|2580.1|2593.9|2579.1|2594.9|2580.1|2593|2578.2|14
1737733210000|2025-01-24 15:40:10|2594.2|2579.4|2591.5|2576.7|2594.4|2579.6|2591.5|2576.7|15
1737733220000|2025-01-24 15:40:20|2592|2577.2|2592|2577.2|2592.4|2577.6|2591.25|2576.45|15
1737733230000|2025-01-24 15:40:30|2592.05|2577.25|2594|2579.2|2594.05|2579.25|2592|2577.2|21
1737733240000|2025-01-24 15:40:40|2597|2582.2|2597.5|2582.7|2599|2584.2|2597|2582.2|11
1737733250000|2025-01-24 15:40:50|2598|2583.2|2598.6|2583.8|2598.6|2583.8|2598|2583.2|11
1737733260000|2025-01-24 15:41:00|2599.4|2584.6|2600|2585.2|2601.25|2586.45|2599.4|2584.6|13
1737733270000|2025-01-24 15:41:10|2599.9|2585.1|2597.05|2582.25|2599.9|2585.1|2597.05|2582.25|7
1737733280000|2025-01-24 15:41:20|2597|2582.2|2598.4|2583.6|2598.4|2583.6|2596.45|2581.65|9
1737733290000|2025-01-24 15:41:30|2598.55|2583.75|2597.9|2583.1|2598.65|2583.85|2597.9|2583.1|8
1737733300000|2025-01-24 15:41:40|2597.4|2582.6|2597.5|2582.7|2597.55|2582.75|2597.4|2582.6|5
1737733310000|2025-01-24 15:41:50|2597.55|2582.75|2597|2582.2|2598.05|2583.25|2597|2582.2|8
1737733320000|2025-01-24 15:42:00|2596.5|2581.7|2595.9|2581.1|2596.5|2581.7|2595.9|2581.1|2
1737733330000|2025-01-24 15:42:10|2594.95|2580.15|2593.4|2578.6|2594.95|2580.15|2592.4|2577.6|8
1737733340000|2025-01-24 15:42:20|2593.2|2578.4|2588.4|2573.6|2593.2|2578.4|2588.3|2573.5|19
1737733350000|2025-01-24 15:42:30|2588.75|2573.95|2588.75|2573.95|2590.4|2575.6|2588.75|2573.95|12
1737733360000|2025-01-24 15:42:40|2588.55|2573.75|2586.05|2571.25|2588.55|2573.75|2586|2571.2|19
1737733370000|2025-01-24 15:42:50|2585.95|2571.15|2584.05|2569.25|2586.05|2571.25|2584.05|2569.25|17
1737733380000|2025-01-24 15:43:00|2583.95|2569.15|2581.3|2566.5|2584|2569.2|2580.35|2565.55|27
1737733390000|2025-01-24 15:43:10|2580.7|2565.9|2581.4|2566.6|2581.9|2567.1|2580.65|2565.85|26
1737733400000|2025-01-24 15:43:20|2581.55|2566.75|2580.3|2565.5|2581.7|2566.9|2580.3|2565.5|17
1737733410000|2025-01-24 15:43:30|2580.45|2565.65|2582.6|2567.8|2583|2568.2|2580.45|2565.65|16
1737733420000|2025-01-24 15:43:40|2582.9|2568.1|2582.95|2568.15|2585.3|2570.5|2582.9|2568.1|15
1737733430000|2025-01-24 15:43:50|2583|2568.2|2582.6|2567.8|2583|2568.2|2581.9|2567.1|8
1737733440000|2025-01-24 15:44:00|2583.5|2568.7|2580.6|2565.8|2583.5|2568.7|2580.6|2565.8|11
1737733450000|2025-01-24 15:44:10|2580|2565.2|2577.4|2562.6|2580.3|2565.5|2577.25|2562.45|16
1737733460000|2025-01-24 15:44:20|2577.8|2563|2578.7|2563.9|2578.7|2563.9|2577.65|2562.85|15
1737733470000|2025-01-24 15:44:30|2578.9|2564.1|2580.3|2565.5|2580.4|2565.6|2578.9|2564.1|21
1737733480000|2025-01-24 15:44:40|2580.05|2565.25|2580.55|2565.75|2580.55|2565.75|2579.45|2564.65|13
1737733490000|2025-01-24 15:44:50|2582.05|2567.25|2583.5|2568.7|2583.6|2568.8|2582.05|2567.25|18
1737733500000|2025-01-24 15:45:00|2583.05|2568.25|2585.25|2570.45|2585.25|2570.45|2582.4|2567.6|14
1737733510000|2025-01-24 15:45:10|2585.4|2570.6|2585.4|2570.6|2586.4|2571.6|2583.95|2569.15|24
1737733520000|2025-01-24 15:45:20|2585.1|2570.3|2585.3|2570.5|2585.6|2570.8|2583.95|2569.15|27
1737733530000|2025-01-24 15:45:30|2585.2|2570.4|2585.4|2570.6|2585.7|2570.9|2583.95|2569.15|23
1737733540000|2025-01-24 15:45:40|2585.8|2571|2583.7|2568.9|2585.8|2571|2583.7|2568.9|16
1737733550000|2025-01-24 15:45:50|2584.05|2569.25|2582.9|2568.1|2584.4|2569.6|2582.9|2568.1|14
1737733560000|2025-01-24 15:46:00|2583|2568.2|2582.65|2567.85|2584|2569.2|2582.5|2567.7|18
1737733570000|2025-01-24 15:46:10|2582.4|2567.6|2582|2567.2|2582.8|2568|2582|2567.2|18
1737733580000|2025-01-24 15:46:20|2582.05|2567.25|2586.9|2572.1|2586.9|2572.1|2582.05|2567.25|20
1737733590000|2025-01-24 15:46:30|2587|2572.2|2589.4|2574.6|2589.6|2574.8|2586.9|2572.1|17
1737733600000|2025-01-24 15:46:40|2589.15|2574.35|2590.2|2575.4|2590.25|2575.45|2589.05|2574.25|12
1737733610000|2025-01-24 15:46:50|2591.2|2576.4|2591.3|2576.5|2591.3|2576.5|2591.1|2576.3|7
1737733620000|2025-01-24 15:47:00|2592|2577.2|2595.25|2580.45|2595.25|2580.45|2592|2577.2|19
1737733630000|2025-01-24 15:47:10|2595.75|2580.95|2594.95|2580.15|2596.3|2581.5|2594.95|2580.15|11
1737733640000|2025-01-24 15:47:20|2595|2580.2|2596.05|2581.25|2596.05|2581.25|2595|2580.2|4
1737733650000|2025-01-24 15:47:30|2596.25|2581.45|2596.7|2581.9|2596.7|2581.9|2596.15|2581.35|8
1737733660000|2025-01-24 15:47:40|2597|2582.2|2597.1|2582.3|2597.2|2582.4|2596.95|2582.15|5
1737733670000|2025-01-24 15:47:50|2597.2|2582.4|2597.65|2582.85|2597.65|2582.85|2597.15|2582.35|9
1737733680000|2025-01-24 15:48:00|2597.25|2582.45|2596.4|2581.6|2597.25|2582.45|2596.3|2581.5|7
1737733690000|2025-01-24 15:48:10|2596.25|2581.45|2596.6|2581.8|2596.6|2581.8|2596.25|2581.45|4
1737733700000|2025-01-24 15:48:20|2596.8|2582|2596.6|2581.8|2596.85|2582.05|2595.4|2580.6|15
1737733710000|2025-01-24 15:48:30|2596.7|2581.9|2596.05|2581.25|2597.4|2582.6|2596.05|2581.25|9
1737733720000|2025-01-24 15:48:40|2596.9|2582.1|2598.4|2583.6|2598.4|2583.6|2596.9|2582.1|4
1737733730000|2025-01-24 15:48:50|2599.9|2585.1|2600.4|2585.6|2600.4|2585.6|2599.9|2585.1|2
1737733740000|2025-01-24 15:49:00|2600.9|2586.1|2601|2586.2|2601.3|2586.5|2600.8|2586|4
1737733750000|2025-01-24 15:49:10|2601.1|2586.3|2600.6|2585.8|2601.15|2586.35|2600.55|2585.75|9
1737733760000|2025-01-24 15:49:20|2600.55|2585.75|2600.6|2585.8|2600.6|2585.8|2600.5|2585.7|4
1737733770000|2025-01-24 15:49:30|2601.4|2586.6|2603.55|2588.75|2603.6|2588.8|2601.4|2586.6|9
1737733780000|2025-01-24 15:49:40|2603.7|2588.9|2607.45|2592.65|2607.6|2592.8|2603.7|2588.9|11
1737733790000|2025-01-24 15:49:50|2607.2|2592.4|2606.45|2591.65|2607.9|2593.1|2606.45|2591.65|13
1737733800000|2025-01-24 15:50:00|2605.5|2590.7|2605.3|2590.5|2605.5|2590.7|2605|2590.2|4
1737733820000|2025-01-24 15:50:20|2605.15|2590.35|2605.3|2590.5|2605.3|2590.5|2605.15|2590.35|3
1737733830000|2025-01-24 15:50:30|2605.9|2591.1|2603.9|2589.1|2606.15|2591.35|2603.9|2589.1|9
1737733840000|2025-01-24 15:50:40|2603.25|2588.45|2601.95|2587.15|2603.25|2588.45|2601.9|2587.1|12
1737733850000|2025-01-24 15:50:50|2602|2587.2|2601.4|2586.6|2602.15|2587.35|2601.4|2586.6|13
1737733860000|2025-01-24 15:51:00|2601.8|2587|2600.05|2585.25|2602.8|2588|2600.05|2585.25|19
1737733870000|2025-01-24 15:51:10|2599.95|2585.15|2602.1|2587.3|2602.1|2587.3|2599.95|2585.15|12
1737733880000|2025-01-24 15:51:20|2602.55|2587.75|2603.75|2588.95|2603.75|2588.95|2602.55|2587.75|9
1737733890000|2025-01-24 15:51:30|2603.9|2589.1|2607.15|2592.35|2607.35|2592.55|2603.9|2589.1|18
1737733900000|2025-01-24 15:51:40|2606.9|2592.1|2607.35|2592.55|2607.65|2592.85|2606.9|2592.1|10
1737733910000|2025-01-24 15:51:50|2607.3|2592.5|2608.2|2593.4|2608.3|2593.5|2607.3|2592.5|14
1737733920000|2025-01-24 15:52:00|2608.4|2593.6|2611.9|2597.1|2611.9|2597.1|2608.4|2593.6|15
1737733930000|2025-01-24 15:52:10|2612.9|2598.1|2613.4|2598.6|2614.6|2599.8|2612.9|2598.1|10
1737733940000|2025-01-24 15:52:20|2613.7|2598.9|2613.4|2598.6|2613.8|2599|2613.15|2598.35|16
1737733950000|2025-01-24 15:52:30|2613.5|2598.7|2612.6|2597.8|2613.5|2598.7|2612.6|2597.8|13
1737733960000|2025-01-24 15:52:40|2612.65|2597.85|2614.25|2599.45|2614.3|2599.5|2612.65|2597.85|11
1737733970000|2025-01-24 15:52:50|2614.3|2599.5|2614.65|2599.85|2614.75|2599.95|2614.3|2599.5|11
1737733980000|2025-01-24 15:53:00|2614.55|2599.75|2615.25|2600.45|2615.25|2600.45|2614.45|2599.65|5
1737733990000|2025-01-24 15:53:10|2616.2|2601.4|2616.8|2602|2617.1|2602.3|2616.2|2601.4|6
1737734000000|2025-01-24 15:53:20|2616.6|2601.8|2616.8|2602|2616.8|2602|2616.4|2601.6|8
1737734010000|2025-01-24 15:53:30|2616.7|2601.9|2617|2602.2|2617.3|2602.5|2616.3|2601.5|17
1737734020000|2025-01-24 15:53:40|2616.9|2602.1|2616.9|2602.1|2617.15|2602.35|2615.25|2600.45|15
1737734030000|2025-01-24 15:53:50|2616.95|2602.15|2616.9|2602.1|2617|2602.2|2616.9|2602.1|4
1737734040000|2025-01-24 15:54:00|2616.95|2602.15|2616.9|2602.1|2616.95|2602.15|2616.9|2602.1|2
1737734050000|2025-01-24 15:54:10|2616.15|2601.35|2612.95|2598.15|2616.15|2601.35|2612.95|2598.15|12
1737734060000|2025-01-24 15:54:20|2613.3|2598.5|2613.95|2599.15|2614.5|2599.7|2613.1|2598.3|14
1737734070000|2025-01-24 15:54:30|2614.15|2599.35|2613.7|2598.9|2614.15|2599.35|2613.05|2598.25|17
1737734080000|2025-01-24 15:54:40|2613.55|2598.75|2614.45|2599.65|2614.7|2599.9|2613.55|2598.75|9
1737734090000|2025-01-24 15:54:50|2614.95|2600.15|2616.4|2601.6|2616.4|2601.6|2614.95|2600.15|5
1737734100000|2025-01-24 15:55:00|2617.4|2602.6|2617|2602.2|2617.4|2602.6|2616.9|2602.1|4
1737734110000|2025-01-24 15:55:10|2616.9|2602.1|2613.6|2598.8|2616.9|2602.1|2613.15|2598.35|10
1737734120000|2025-01-24 15:55:20|2613.7|2598.9|2616.9|2602.1|2616.9|2602.1|2613.7|2598.9|5
1737734160000|2025-01-24 15:56:00|2617.1|2602.3|2618.3|2603.5|2618.3|2603.5|2617.1|2602.3|4
1737734170000|2025-01-24 15:56:10|2617.8|2603|2617.8|2603|2617.8|2603|2617.8|2603|1
1737734190000|2025-01-24 15:56:30|2617.75|2602.95|2618.9|2604.1|2618.95|2604.15|2617.75|2602.95|9
1737734200000|2025-01-24 15:56:40|2619|2604.2|2619.1|2604.3|2619.1|2604.3|2619|2604.2|2
1737734210000|2025-01-24 15:56:50|2619.65|2604.85|2619.7|2604.9|2619.7|2604.9|2619.65|2604.85|2
1737734220000|2025-01-24 15:57:00|2619.6|2604.8|2618.5|2603.7|2620.4|2605.6|2618.45|2603.65|11
1737734230000|2025-01-24 15:57:10|2618.4|2603.6|2617.7|2602.9|2618.4|2603.6|2617.15|2602.35|10
1737734240000|2025-01-24 15:57:20|2617.6|2602.8|2617.9|2603.1|2617.9|2603.1|2617.45|2602.65|8
1737734250000|2025-01-24 15:57:30|2618|2603.2|2618.3|2603.5|2619.4|2604.6|2618|2603.2|13
1737734260000|2025-01-24 15:57:40|2618.25|2603.45|2618.3|2603.5|2618.3|2603.5|2618.25|2603.45|2
1737734280000|2025-01-24 15:58:00|2618.7|2603.9|2618.7|2603.9|2618.7|2603.9|2618.7|2603.9|1
1737734300000|2025-01-24 15:58:20|2618.8|2604|2622.25|2607.45|2622.25|2607.45|2618.8|2604|17
1737734310000|2025-01-24 15:58:30|2622.3|2607.5|2623.1|2608.3|2623.1|2608.3|2622.3|2607.5|6
1737734340000|2025-01-24 15:59:00|2623.3|2608.5|2622.4|2607.6|2623.3|2608.5|2622.4|2607.6|4
1737734350000|2025-01-24 15:59:10|2622.2|2607.4|2622.7|2607.9|2622.7|2607.9|2622.2|2607.4|4
1737734360000|2025-01-24 15:59:20|2622.9|2608.1|2622.9|2608.1|2622.9|2608.1|2622.9|2608.1|1
1737734370000|2025-01-24 15:59:30|2623.4|2608.6|2621.8|2607|2623.4|2608.6|2621.8|2607|10
1737734380000|2025-01-24 15:59:40|2621.45|2606.65|2622.15|2607.35|2622.3|2607.5|2621.45|2606.65|5
1737734390000|2025-01-24 15:59:50|2622.2|2607.4|2621.65|2606.85|2622.4|2607.6|2621.25|2606.45|11
1737734400000|2025-01-24 16:00:00|2622.15|2607.35|2621.2|2606.4|2622.9|2608.1|2621.15|2606.35|8
1737734410000|2025-01-24 16:00:10|2621.3|2606.5|2619.8|2605|2621.3|2606.5|2618.3|2603.5|21
1737734420000|2025-01-24 16:00:20|2619.65|2604.85|2617.5|2602.7|2619.7|2604.9|2617.15|2602.35|17
1737734430000|2025-01-24 16:00:30|2617.4|2602.6|2615.9|2601.1|2617.4|2602.6|2615.9|2601.1|14
1737734440000|2025-01-24 16:00:40|2615.4|2600.6|2616.15|2601.35|2616.3|2601.5|2615.4|2600.6|8
1737734450000|2025-01-24 16:00:50|2616|2601.2|2613.25|2598.45|2616|2601.2|2613.2|2598.4|14
1737734460000|2025-01-24 16:01:00|2613.4|2598.6|2618.6|2603.8|2618.6|2603.8|2613.2|2598.4|22
1737734470000|2025-01-24 16:01:10|2618.7|2603.9|2620.3|2605.5|2621.35|2606.55|2618.65|2603.85|27
1737734480000|2025-01-24 16:01:20|2620.25|2605.45|2620.5|2605.7|2622.8|2608|2620.2|2605.4|18
1737734490000|2025-01-24 16:01:30|2621.45|2606.65|2622.75|2607.95|2622.8|2608|2621.45|2606.65|9
1737734500000|2025-01-24 16:01:40|2622.65|2607.85|2620.8|2606|2622.65|2607.85|2620.25|2605.45|12
1737734510000|2025-01-24 16:01:50|2620.75|2605.95|2620.95|2606.15|2621|2606.2|2620.6|2605.8|7
1737734520000|2025-01-24 16:02:00|2621|2606.2|2621.2|2606.4|2621.25|2606.45|2621|2606.2|3
1737734530000|2025-01-24 16:02:10|2619.85|2605.05|2619.55|2604.75|2620.1|2605.3|2619.55|2604.75|6
1737734540000|2025-01-24 16:02:20|2619.45|2604.65|2620.55|2605.75|2620.8|2606|2619.4|2604.6|20
1737734550000|2025-01-24 16:02:30|2620.8|2606|2621.75|2606.95|2621.9|2607.1|2620.8|2606|9
1737734560000|2025-01-24 16:02:40|2624.45|2609.65|2624.45|2609.65|2624.45|2609.65|2624.45|2609.65|1
1737734570000|2025-01-24 16:02:50|2624.2|2609.4|2624.8|2610|2624.8|2610|2624.1|2609.3|7
1737734580000|2025-01-24 16:03:00|2624.7|2609.9|2618.4|2603.6|2624.7|2609.9|2618.4|2603.6|19
1737734590000|2025-01-24 16:03:10|2618.3|2603.5|2617.95|2603.15|2618.3|2603.5|2617.45|2602.65|7
1737734600000|2025-01-24 16:03:20|2618.3|2603.5|2619.65|2604.85|2620.05|2605.25|2618.25|2603.45|16
1737734610000|2025-01-24 16:03:30|2619.6|2604.8|2618.05|2603.25|2619.6|2604.8|2618.05|2603.25|8
1737734620000|2025-01-24 16:03:40|2617.05|2602.25|2617.1|2602.3|2617.5|2602.7|2616.55|2601.75|20
1737734630000|2025-01-24 16:03:50|2617.05|2602.25|2617|2602.2|2617.25|2602.45|2616.95|2602.15|8
1737734640000|2025-01-24 16:04:00|2617.05|2602.25|2617|2602.2|2617.95|2603.15|2617|2602.2|15
1737734650000|2025-01-24 16:04:10|2617.4|2602.6|2617.4|2602.6|2617.4|2602.6|2617.35|2602.55|5
1737734660000|2025-01-24 16:04:20|2617.1|2602.3|2617.4|2602.6|2617.4|2602.6|2616.95|2602.15|9
1737734670000|2025-01-24 16:04:30|2617.1|2602.3|2613.05|2598.25|2617.1|2602.3|2613.05|2598.25|15
1737734680000|2025-01-24 16:04:40|2612.95|2598.15|2611.9|2597.1|2612.95|2598.15|2611.05|2596.25|14
1737734690000|2025-01-24 16:04:50|2612.25|2597.45|2611.05|2596.25|2613.7|2598.9|2611.05|2596.25|18
1737734700000|2025-01-24 16:05:00|2611.1|2596.3|2609.95|2595.15|2611.1|2596.3|2609.05|2594.25|18
1737734710000|2025-01-24 16:05:10|2610|2595.2|2610.4|2595.6|2610.4|2595.6|2608.95|2594.15|9
1737734720000|2025-01-24 16:05:20|2610.8|2596|2614.5|2599.7|2614.5|2599.7|2610.4|2595.6|10
1737734730000|2025-01-24 16:05:30|2614.75|2599.95|2614.3|2599.5|2614.95|2600.15|2614|2599.2|10
1737734740000|2025-01-24 16:05:40|2614.35|2599.55|2615.4|2600.6|2615.4|2600.6|2614.35|2599.55|16
1737734750000|2025-01-24 16:05:50|2614.9|2600.1|2613.4|2598.6|2614.9|2600.1|2612.05|2597.25|17
1737734760000|2025-01-24 16:06:00|2613.05|2598.25|2610.95|2596.15|2613.05|2598.25|2610.4|2595.6|14
1737734770000|2025-01-24 16:06:10|2611|2596.2|2613|2598.2|2613.45|2598.65|2611|2596.2|20
1737734780000|2025-01-24 16:06:20|2612.9|2598.1|2613.95|2599.15|2614|2599.2|2612.9|2598.1|9
1737734790000|2025-01-24 16:06:30|2614.45|2599.65|2615.1|2600.3|2615.2|2600.4|2614.1|2599.3|15
1737734800000|2025-01-24 16:06:40|2615.15|2600.35|2616.6|2601.8|2616.95|2602.15|2615.15|2600.35|15
1737734810000|2025-01-24 16:06:50|2616.5|2601.7|2618.05|2603.25|2618.5|2603.7|2616.5|2601.7|6
1737734820000|2025-01-24 16:07:00|2617.9|2603.1|2617.4|2602.6|2618.4|2603.6|2615.9|2601.1|23
1737734830000|2025-01-24 16:07:10|2617.65|2602.85|2620.95|2606.15|2621.1|2606.3|2617.5|2602.7|19
1737734840000|2025-01-24 16:07:20|2620.45|2605.65|2620.4|2605.6|2620.45|2605.65|2620.2|2605.4|4
1737734850000|2025-01-24 16:07:30|2620|2605.2|2617.45|2602.65|2620.4|2605.6|2617.45|2602.65|20
1737734860000|2025-01-24 16:07:40|2617.4|2602.6|2614.6|2599.8|2617.4|2602.6|2614.6|2599.8|7
1737734870000|2025-01-24 16:07:50|2614.55|2599.75|2614.4|2599.6|2614.6|2599.8|2614.1|2599.3|11
1737734880000|2025-01-24 16:08:00|2614.75|2599.95|2616.9|2602.1|2616.9|2602.1|2614.75|2599.95|16
1737734890000|2025-01-24 16:08:10|2617.4|2602.6|2620.5|2605.7|2620.55|2605.75|2617.4|2602.6|22
1737734900000|2025-01-24 16:08:20|2620.7|2605.9|2620.1|2605.3|2620.7|2605.9|2620.1|2605.3|4
1737734910000|2025-01-24 16:08:30|2620.2|2605.4|2620.4|2605.6|2620.75|2605.95|2620.2|2605.4|17
1737734920000|2025-01-24 16:08:40|2620.5|2605.7|2620.1|2605.3|2620.5|2605.7|2620.1|2605.3|5
1737734930000|2025-01-24 16:08:50|2620.05|2605.25|2619.5|2604.7|2620.05|2605.25|2619.5|2604.7|4
1737734940000|2025-01-24 16:09:00|2619.4|2604.6|2623.4|2608.6|2623.4|2608.6|2619.4|2604.6|20
1737734950000|2025-01-24 16:09:10|2623.65|2608.85|2624.2|2609.4|2624.4|2609.6|2623.15|2608.35|8
1737734960000|2025-01-24 16:09:20|2624.4|2609.6|2624.9|2610.1|2624.9|2610.1|2624.4|2609.6|4
1737734970000|2025-01-24 16:09:30|2625.1|2610.3|2626.1|2611.3|2626.3|2611.5|2625.1|2610.3|16
1737734990000|2025-01-24 16:09:50|2625.6|2610.8|2624.7|2609.9|2625.6|2610.8|2624.7|2609.9|5
1737735000000|2025-01-24 16:10:00|2624.6|2609.8|2625.6|2610.8|2625.65|2610.85|2624.6|2609.8|15
1737735010000|2025-01-24 16:10:10|2625.8|2611|2624.4|2609.6|2625.9|2611.1|2624.4|2609.6|16
1737735020000|2025-01-24 16:10:20|2624.3|2609.5|2623.7|2608.9|2624.3|2609.5|2623.2|2608.4|11
1737735030000|2025-01-24 16:10:30|2623.75|2608.95|2623.6|2608.8|2624.3|2609.5|2623.6|2608.8|9
1737735040000|2025-01-24 16:10:40|2623.2|2608.4|2620.5|2605.7|2623.8|2609|2620.5|2605.7|11
1737735050000|2025-01-24 16:10:50|2620|2605.2|2619|2604.2|2620|2605.2|2618.45|2603.65|15
1737735060000|2025-01-24 16:11:00|2619.05|2604.25|2619.65|2604.85|2619.8|2605|2619.05|2604.25|10
1737735070000|2025-01-24 16:11:10|2619.55|2604.75|2619.55|2604.75|2619.65|2604.85|2619.4|2604.6|14
1737735080000|2025-01-24 16:11:20|2619.65|2604.85|2620.3|2605.5|2621.55|2606.75|2619.45|2604.65|22
1737735090000|2025-01-24 16:11:30|2620.35|2605.55|2618.45|2603.65|2620.4|2605.6|2618.45|2603.65|9
1737735100000|2025-01-24 16:11:40|2618.6|2603.8|2619.25|2604.45|2619.25|2604.45|2618.15|2603.35|17
1737735110000|2025-01-24 16:11:50|2619.45|2604.65|2619.55|2604.75|2619.55|2604.75|2619.45|2604.65|3
1737735120000|2025-01-24 16:12:00|2619.25|2604.45|2618.1|2603.3|2619.25|2604.45|2618.1|2603.3|4
1737735130000|2025-01-24 16:12:10|2617.95|2603.15|2618.1|2603.3|2618.25|2603.45|2617.95|2603.15|12
1737735140000|2025-01-24 16:12:20|2618.3|2603.5|2618.1|2603.3|2618.4|2603.6|2618.1|2603.3|3
1737735150000|2025-01-24 16:12:30|2618.15|2603.35|2619|2604.2|2619.15|2604.35|2618|2603.2|14
1737735160000|2025-01-24 16:12:40|2619.05|2604.25|2619.05|2604.25|2619.05|2604.25|2619.05|2604.25|1
1737735170000|2025-01-24 16:12:50|2619.25|2604.45|2622|2607.2|2622.55|2607.75|2619.25|2604.45|23
1737735180000|2025-01-24 16:13:00|2621.75|2606.95|2619.65|2604.85|2621.8|2607|2619.65|2604.85|8
1737735190000|2025-01-24 16:13:10|2619.7|2604.9|2619.45|2604.65|2619.8|2605|2619.45|2604.65|9
1737735200000|2025-01-24 16:13:20|2619.5|2604.7|2619.9|2605.1|2619.9|2605.1|2619.5|2604.7|4
1737735210000|2025-01-24 16:13:30|2620.2|2605.4|2623.2|2608.4|2623.4|2608.6|2620.15|2605.35|17
1737735220000|2025-01-24 16:13:40|2623.15|2608.35|2623.5|2608.7|2623.6|2608.8|2623.1|2608.3|5
1737735240000|2025-01-24 16:14:00|2623.9|2609.1|2624|2609.2|2624|2609.2|2623.9|2609.1|4
1737735250000|2025-01-24 16:14:10|2624.1|2609.3|2624.05|2609.25|2624.5|2609.7|2624|2609.2|7
1737735260000|2025-01-24 16:14:20|2624.1|2609.3|2620.55|2605.75|2624.1|2609.3|2620.55|2605.75|19
1737735270000|2025-01-24 16:14:30|2620.15|2605.35|2619.45|2604.65|2620.15|2605.35|2619.45|2604.65|7
1737735280000|2025-01-24 16:14:40|2619.15|2604.35|2620.15|2605.35|2620.2|2605.4|2618.95|2604.15|11
1737735290000|2025-01-24 16:14:50|2619.65|2604.85|2618.95|2604.15|2619.65|2604.85|2618.55|2603.75|11
1737735300000|2025-01-24 16:15:00|2619|2604.2|2619.5|2604.7|2619.7|2604.9|2619|2604.2|6
1737735310000|2025-01-24 16:15:10|2619.1|2604.3|2618.15|2603.35|2619.1|2604.3|2616.9|2602.1|19
1737735320000|2025-01-24 16:15:20|2617.65|2602.85|2618.3|2603.5|2618.55|2603.75|2616.95|2602.15|17
1737735330000|2025-01-24 16:15:30|2618.65|2603.85|2619.15|2604.35|2619.3|2604.5|2618.05|2603.25|14
1737735340000|2025-01-24 16:15:40|2619.2|2604.4|2619.4|2604.6|2620.1|2605.3|2619.05|2604.25|9
1737735350000|2025-01-24 16:15:50|2619.65|2604.85|2620.7|2605.9|2620.7|2605.9|2619.45|2604.65|8
1737735360000|2025-01-24 16:16:00|2620.65|2605.85|2620.9|2606.1|2621.4|2606.6|2620.55|2605.75|17
1737735370000|2025-01-24 16:16:10|2620.75|2605.95|2620.65|2605.85|2621.4|2606.6|2620.4|2605.6|10
1737735380000|2025-01-24 16:16:20|2620.7|2605.9|2619.05|2604.25|2620.7|2605.9|2619.05|2604.25|16
1737735390000|2025-01-24 16:16:30|2618.95|2604.15|2618.15|2603.35|2618.95|2604.15|2618.15|2603.35|6
1737735400000|2025-01-24 16:16:40|2618.55|2603.75|2619.4|2604.6|2619.4|2604.6|2618.5|2603.7|5
1737735410000|2025-01-24 16:16:50|2619.25|2604.45|2618.6|2603.8|2619.75|2604.95|2618.55|2603.75|16
1737735420000|2025-01-24 16:17:00|2618.3|2603.5|2619.55|2604.75|2619.55|2604.75|2618.15|2603.35|16
1737735430000|2025-01-24 16:17:10|2619.9|2605.1|2621.55|2606.75|2621.55|2606.75|2619.9|2605.1|7
1737735450000|2025-01-24 16:17:30|2622.3|2607.5|2622.05|2607.25|2623.1|2608.3|2622.05|2607.25|6
1737735460000|2025-01-24 16:17:40|2621.95|2607.15|2619.95|2605.15|2622.4|2607.6|2619.95|2605.15|11
1737735470000|2025-01-24 16:17:50|2620|2605.2|2618.05|2603.25|2620|2605.2|2618.05|2603.25|14
1737735480000|2025-01-24 16:18:00|2618.1|2603.3|2615.95|2601.15|2618.1|2603.3|2615.95|2601.15|9
1737735490000|2025-01-24 16:18:10|2616|2601.2|2616.55|2601.75|2616.55|2601.75|2614.15|2599.35|20
1737735500000|2025-01-24 16:18:20|2616.5|2601.7|2615.6|2600.8|2616.5|2601.7|2615.15|2600.35|25
1737735510000|2025-01-24 16:18:30|2615.65|2600.85|2614.05|2599.25|2615.8|2601|2614.05|2599.25|16
1737735520000|2025-01-24 16:18:40|2613.05|2598.25|2612.65|2597.85|2613.05|2598.25|2612.65|2597.85|2
1737735530000|2025-01-24 16:18:50|2613.05|2598.25|2613.3|2598.5|2613.3|2598.5|2612.65|2597.85|7
1737735540000|2025-01-24 16:19:00|2613.7|2598.9|2615.05|2600.25|2616.5|2601.7|2613.7|2598.9|17
1737735550000|2025-01-24 16:19:10|2614.75|2599.95|2613.05|2598.25|2614.75|2599.95|2613.05|2598.25|8
1737735560000|2025-01-24 16:19:20|2612.55|2597.75|2611.95|2597.15|2612.55|2597.75|2611.45|2596.65|10
1737735570000|2025-01-24 16:19:30|2612.55|2597.75|2614.35|2599.55|2614.35|2599.55|2612.5|2597.7|7
1737735580000|2025-01-24 16:19:40|2614.7|2599.9|2619.05|2604.25|2619.05|2604.25|2614.5|2599.7|15
1737735590000|2025-01-24 16:19:50|2619.1|2604.3|2619.4|2604.6|2619.4|2604.6|2619.1|2604.3|4
1737735600000|2025-01-24 16:20:00|2619.05|2604.25|2620.1|2605.3|2620.1|2605.3|2619|2604.2|9
1737735610000|2025-01-24 16:20:10|2620.7|2605.9|2621.65|2606.85|2622|2607.2|2620.7|2605.9|14
1737735620000|2025-01-24 16:20:20|2623.4|2608.6|2624.05|2609.25|2624.4|2609.6|2623.4|2608.6|9
1737735630000|2025-01-24 16:20:30|2623.95|2609.15|2622.95|2608.15|2624.55|2609.75|2622.95|2608.15|7
1737735640000|2025-01-24 16:20:40|2622.9|2608.1|2623.45|2608.65|2623.6|2608.8|2622.9|2608.1|8
1737735650000|2025-01-24 16:20:50|2623.5|2608.7|2623.15|2608.35|2623.5|2608.7|2623.15|2608.35|5
1737735660000|2025-01-24 16:21:00|2623.05|2608.25|2623.55|2608.75|2623.55|2608.75|2622.05|2607.25|18
1737735670000|2025-01-24 16:21:10|2623.8|2609|2623.05|2608.25|2624.4|2609.6|2623.05|2608.25|10
1737735680000|2025-01-24 16:21:20|2623.1|2608.3|2624.2|2609.4|2624.2|2609.4|2623.1|2608.3|6
1737735690000|2025-01-24 16:21:30|2624.25|2609.45|2623|2608.2|2624.6|2609.8|2622.05|2607.25|22
1737735700000|2025-01-24 16:21:40|2623.05|2608.25|2620.4|2605.6|2623.15|2608.35|2620.1|2605.3|16
1737735710000|2025-01-24 16:21:50|2620.45|2605.65|2621.6|2606.8|2621.6|2606.8|2620.45|2605.65|9
1737735720000|2025-01-24 16:22:00|2621.85|2607.05|2623.1|2608.3|2623.4|2608.6|2621.8|2607|12
1737735730000|2025-01-24 16:22:10|2624.6|2609.8|2623.15|2608.35|2624.6|2609.8|2621.1|2606.3|23
1737735740000|2025-01-24 16:22:20|2624.1|2609.3|2625.4|2610.6|2625.4|2610.6|2624.1|2609.3|3
1737735750000|2025-01-24 16:22:30|2625.9|2611.1|2627.4|2612.6|2627.4|2612.6|2625.9|2611.1|3
1737735760000|2025-01-24 16:22:40|2627.9|2613.1|2628.4|2613.6|2628.4|2613.6|2627.9|2613.1|5
1737735770000|2025-01-24 16:22:50|2628.3|2613.5|2628|2613.2|2628.3|2613.5|2628|2613.2|3
1737735780000|2025-01-24 16:23:00|2627.5|2612.7|2627.9|2613.1|2627.9|2613.1|2627|2612.2|7
1737735790000|2025-01-24 16:23:10|2628.4|2613.6|2627.05|2612.25|2628.4|2613.6|2627|2612.2|11
1737735800000|2025-01-24 16:23:20|2628.1|2613.3|2627.4|2612.6|2628.45|2613.65|2627.4|2612.6|12
1737735810000|2025-01-24 16:23:30|2626.4|2611.6|2624.7|2609.9|2626.4|2611.6|2624.65|2609.85|20
1737735820000|2025-01-24 16:23:40|2624.6|2609.8|2624.1|2609.3|2624.8|2610|2624.1|2609.3|13
1737735830000|2025-01-24 16:23:50|2624.05|2609.25|2623.05|2608.25|2624.1|2609.3|2623.05|2608.25|7
1737735840000|2025-01-24 16:24:00|2622.95|2608.15|2623.05|2608.25|2623.6|2608.8|2622.95|2608.15|8
1737735850000|2025-01-24 16:24:10|2622.65|2607.85|2621.95|2607.15|2622.65|2607.85|2621.95|2607.15|7
1737735860000|2025-01-24 16:24:20|2622.4|2607.6|2622.25|2607.45|2622.4|2607.6|2622.25|2607.45|4
1737735870000|2025-01-24 16:24:30|2622.15|2607.35|2620.9|2606.1|2622.15|2607.35|2620.9|2606.1|9
1737735880000|2025-01-24 16:24:40|2620.85|2606.05|2619.05|2604.25|2620.85|2606.05|2619.05|2604.25|7
1737735890000|2025-01-24 16:24:50|2618.55|2603.75|2617.7|2602.9|2618.55|2603.75|2617.7|2602.9|3
1737735900000|2025-01-24 16:25:00|2617.1|2602.3|2616|2601.2|2617.15|2602.35|2616|2601.2|9
1737735910000|2025-01-24 16:25:10|2616.05|2601.25|2616.5|2601.7|2616.5|2601.7|2615.9|2601.1|6
1737735920000|2025-01-24 16:25:20|2616.4|2601.6|2616.55|2601.75|2617.5|2602.7|2615.95|2601.15|15
1737735930000|2025-01-24 16:25:30|2616.05|2601.25|2615|2600.2|2616.05|2601.25|2615|2600.2|5
1737735940000|2025-01-24 16:25:40|2615.5|2600.7|2616.4|2601.6|2616.4|2601.6|2615.5|2600.7|3
1737735950000|2025-01-24 16:25:50|2616.75|2601.95|2618.05|2603.25|2618.45|2603.65|2616.75|2601.95|10
1737735960000|2025-01-24 16:26:00|2618.4|2603.6|2619|2604.2|2619.4|2604.6|2618.4|2603.6|6
1737735970000|2025-01-24 16:26:10|2619.55|2604.75|2621|2606.2|2621|2606.2|2619.55|2604.75|18
1737735980000|2025-01-24 16:26:20|2621.05|2606.25|2618.05|2603.25|2621.65|2606.85|2618.05|2603.25|18
1737735990000|2025-01-24 16:26:30|2617.55|2602.75|2615.4|2600.6|2617.55|2602.75|2615.05|2600.25|12
1737736000000|2025-01-24 16:26:40|2615.3|2600.5|2617.45|2602.65|2617.45|2602.65|2615.05|2600.25|9
1737736010000|2025-01-24 16:26:50|2617.95|2603.15|2618.05|2603.25|2618.65|2603.85|2617.95|2603.15|7
1737736020000|2025-01-24 16:27:00|2618.1|2603.3|2617.55|2602.75|2618.8|2604|2617.55|2602.75|9
1737736030000|2025-01-24 16:27:10|2617.6|2602.8|2615.05|2600.25|2617.6|2602.8|2615.05|2600.25|7
1737736040000|2025-01-24 16:27:20|2615.1|2600.3|2615.05|2600.25|2615.5|2600.7|2615.05|2600.25|7
1737736050000|2025-01-24 16:27:30|2615.1|2600.3|2615.5|2600.7|2615.8|2601|2615.05|2600.25|16
1737736060000|2025-01-24 16:27:40|2615.55|2600.75|2617.55|2602.75|2617.65|2602.85|2615.55|2600.75|16
1737736070000|2025-01-24 16:27:50|2618.05|2603.25|2618.1|2603.3|2618.55|2603.75|2618|2603.2|9
1737736080000|2025-01-24 16:28:00|2618.15|2603.35|2618.9|2604.1|2618.9|2604.1|2618.15|2603.35|11
1737736090000|2025-01-24 16:28:10|2619.2|2604.4|2619.15|2604.35|2620.25|2605.45|2619.05|2604.25|12
1737736100000|2025-01-24 16:28:20|2619.2|2604.4|2619.7|2604.9|2620.1|2605.3|2619.15|2604.35|12
1737736110000|2025-01-24 16:28:30|2619.75|2604.95|2619.75|2604.95|2619.85|2605.05|2619.75|2604.95|4
1737736120000|2025-01-24 16:28:40|2620.15|2605.35|2621.05|2606.25|2621.3|2606.5|2620.15|2605.35|10
1737736130000|2025-01-24 16:28:50|2620.95|2606.15|2619.55|2604.75|2621.45|2606.65|2619.55|2604.75|9
1737736140000|2025-01-24 16:29:00|2619.45|2604.65|2620.35|2605.55|2620.35|2605.55|2617.8|2603|19
1737736150000|2025-01-24 16:29:10|2620.4|2605.6|2619.4|2604.6|2620.4|2605.6|2619.4|2604.6|10
1737736160000|2025-01-24 16:29:20|2619.3|2604.5|2619.65|2604.85|2619.85|2605.05|2619.05|2604.25|10
1737736170000|2025-01-24 16:29:30|2619.6|2604.8|2619.1|2604.3|2619.8|2605|2619.05|2604.25|11
1737736180000|2025-01-24 16:29:40|2619.15|2604.35|2617.3|2602.5|2619.55|2604.75|2617.25|2602.45|15
1737736190000|2025-01-24 16:29:50|2617.55|2602.75|2618.1|2603.3|2618.25|2603.45|2617.4|2602.6|13
1737736200000|2025-01-24 16:30:00|2618|2603.2|2618.55|2603.75|2618.7|2603.9|2617.6|2602.8|24
1737736210000|2025-01-24 16:30:10|2618.6|2603.8|2617.1|2602.3|2618.6|2603.8|2617.1|2602.3|11
1737736220000|2025-01-24 16:30:20|2617|2602.2|2615.05|2600.25|2617|2602.2|2615.05|2600.25|16
1737736230000|2025-01-24 16:30:30|2615.1|2600.3|2615.35|2600.55|2615.75|2600.95|2615.1|2600.3|19
1737736240000|2025-01-24 16:30:40|2615.2|2600.4|2614.95|2600.15|2615.45|2600.65|2614.95|2600.15|7
1737736260000|2025-01-24 16:31:00|2613.1|2598.3|2613|2598.2|2613.3|2598.5|2612.45|2597.65|16
1737736270000|2025-01-24 16:31:10|2612.95|2598.15|2613|2598.2|2613|2598.2|2612.95|2598.15|2
1737736280000|2025-01-24 16:31:20|2612.65|2597.85|2612.25|2597.45|2612.75|2597.95|2612.25|2597.45|5
1737736290000|2025-01-24 16:31:30|2612.15|2597.35|2611.2|2596.4|2612.2|2597.4|2611.2|2596.4|10
1737736300000|2025-01-24 16:31:40|2611.25|2596.45|2610.15|2595.35|2611.25|2596.45|2610.15|2595.35|15
1737736310000|2025-01-24 16:31:50|2610.05|2595.25|2609.6|2594.8|2610.15|2595.35|2609.6|2594.8|9
1737736320000|2025-01-24 16:32:00|2610.15|2595.35|2609.15|2594.35|2610.95|2596.15|2609.15|2594.35|10
1737736330000|2025-01-24 16:32:10|2609.2|2594.4|2609.2|2594.4|2609.2|2594.4|2607.3|2592.5|18
1737736340000|2025-01-24 16:32:20|2609.25|2594.45|2608.1|2593.3|2609.4|2594.6|2608.1|2593.3|12
1737736350000|2025-01-24 16:32:30|2608.3|2593.5|2608.05|2593.25|2608.3|2593.5|2608.05|2593.25|5
1737736360000|2025-01-24 16:32:40|2608.1|2593.3|2608.1|2593.3|2608.1|2593.3|2608.05|2593.25|5
1737736370000|2025-01-24 16:32:50|2608.05|2593.25|2608|2593.2|2608.1|2593.3|2607.95|2593.15|4
1737736380000|2025-01-24 16:33:00|2608.3|2593.5|2608.55|2593.75|2608.75|2593.95|2608.3|2593.5|14
1737736390000|2025-01-24 16:33:10|2608.5|2593.7|2608.65|2593.85|2608.8|2594|2608.45|2593.65|7
1737736400000|2025-01-24 16:33:20|2608.7|2593.9|2609.1|2594.3|2609.3|2594.5|2608.25|2593.45|11
1737736410000|2025-01-24 16:33:30|2609.15|2594.35|2609.5|2594.7|2609.75|2594.95|2609.15|2594.35|11
1737736420000|2025-01-24 16:33:40|2609.55|2594.75|2609.6|2594.8|2610.4|2595.6|2609.55|2594.75|9
1737736430000|2025-01-24 16:33:50|2609.45|2594.65|2608.4|2593.6|2609.45|2594.65|2608.2|2593.4|13
1737736440000|2025-01-24 16:34:00|2608.5|2593.7|2608.1|2593.3|2608.9|2594.1|2608.1|2593.3|7
1737736450000|2025-01-24 16:34:10|2608.4|2593.6|2608.15|2593.35|2608.7|2593.9|2608.15|2593.35|9
1737736460000|2025-01-24 16:34:20|2608.2|2593.4|2607.2|2592.4|2608.4|2593.6|2607.2|2592.4|11
1737736480000|2025-01-24 16:34:40|2607.7|2592.9|2608.7|2593.9|2609|2594.2|2607.7|2592.9|7
1737736490000|2025-01-24 16:34:50|2608.65|2593.85|2608.05|2593.25|2608.65|2593.85|2608.05|2593.25|7
1737736500000|2025-01-24 16:35:00|2608.1|2593.3|2606.4|2591.6|2608.35|2593.55|2606.1|2591.3|14
1737736510000|2025-01-24 16:35:10|2606.25|2591.45|2605.2|2590.4|2606.7|2591.9|2605.2|2590.4|13
1737736520000|2025-01-24 16:35:20|2605.25|2590.45|2605.3|2590.5|2605.65|2590.85|2605.25|2590.45|11
1737736530000|2025-01-24 16:35:30|2605.55|2590.75|2605.6|2590.8|2605.9|2591.1|2605.55|2590.75|6
1737736540000|2025-01-24 16:35:40|2605.75|2590.95|2605.2|2590.4|2605.75|2590.95|2605.2|2590.4|7
1737736550000|2025-01-24 16:35:50|2604.95|2590.15|2604.2|2589.4|2605.3|2590.5|2604.2|2589.4|9
1737736560000|2025-01-24 16:36:00|2604.05|2589.25|2604.2|2589.4|2604.4|2589.6|2604.05|2589.25|5
1737736570000|2025-01-24 16:36:10|2604.55|2589.75|2604.25|2589.45|2605.3|2590.5|2604.25|2589.45|11
1737736580000|2025-01-24 16:36:20|2604.3|2589.5|2606.7|2591.9|2606.85|2592.05|2604.3|2589.5|10
1737736590000|2025-01-24 16:36:30|2606.75|2591.95|2608.75|2593.95|2608.75|2593.95|2606.75|2591.95|12
1737736600000|2025-01-24 16:36:40|2608.25|2593.45|2607.75|2592.95|2608.7|2593.9|2607.75|2592.95|10
1737736610000|2025-01-24 16:36:50|2607.3|2592.5|2607.15|2592.35|2608.1|2593.3|2607.15|2592.35|11
1737736620000|2025-01-24 16:37:00|2607.2|2592.4|2610.8|2596|2610.8|2596|2607.2|2592.4|21
1737736630000|2025-01-24 16:37:10|2610.75|2595.95|2609.15|2594.35|2610.75|2595.95|2609.15|2594.35|11
1737736640000|2025-01-24 16:37:20|2609.55|2594.75|2611.25|2596.45|2611.55|2596.75|2609.55|2594.75|18
1737736650000|2025-01-24 16:37:30|2611.45|2596.65|2611.45|2596.65|2611.55|2596.75|2611.25|2596.45|7
1737736660000|2025-01-24 16:37:40|2611.8|2597|2611.55|2596.75|2611.8|2597|2611.55|2596.75|2
1737736670000|2025-01-24 16:37:50|2611.4|2596.6|2611.4|2596.6|2611.4|2596.6|2611.4|2596.6|1
1737736680000|2025-01-24 16:38:00|2612.15|2597.35|2614.15|2599.35|2614.25|2599.45|2612.15|2597.35|12
1737736690000|2025-01-24 16:38:10|2614.1|2599.3|2613.1|2598.3|2614.65|2599.85|2613.1|2598.3|9
1737736700000|2025-01-24 16:38:20|2612.6|2597.8|2612.25|2597.45|2612.8|2598|2612.25|2597.45|8
1737736710000|2025-01-24 16:38:30|2611.9|2597.1|2611.9|2597.1|2611.95|2597.15|2611.85|2597.05|5
1737736730000|2025-01-24 16:38:50|2611.95|2597.15|2614.8|2600|2614.8|2600|2611.95|2597.15|19
1737736740000|2025-01-24 16:39:00|2614.5|2599.7|2613.65|2598.85|2614.5|2599.7|2613.65|2598.85|4
1737736750000|2025-01-24 16:39:10|2613.55|2598.75|2613.55|2598.75|2613.6|2598.8|2613.55|2598.75|3
1737736760000|2025-01-24 16:39:20|2613.5|2598.7|2611.6|2596.8|2613.5|2598.7|2611.6|2596.8|10
1737736770000|2025-01-24 16:39:30|2611.5|2596.7|2611.65|2596.85|2611.7|2596.9|2611.5|2596.7|5
1737736780000|2025-01-24 16:39:40|2611.7|2596.9|2612.2|2597.4|2612.7|2597.9|2611.7|2596.9|11
1737736790000|2025-01-24 16:39:50|2612.25|2597.45|2612.2|2597.4|2612.25|2597.45|2612.2|2597.4|2
1737736800000|2025-01-24 16:40:00|2612.05|2597.25|2612.2|2597.4|2612.2|2597.4|2610.1|2595.3|22
1737736810000|2025-01-24 16:40:10|2612.15|2597.35|2612.05|2597.25|2612.15|2597.35|2612.05|2597.25|5
1737736820000|2025-01-24 16:40:20|2612.15|2597.35|2612.15|2597.35|2612.15|2597.35|2612.15|2597.35|1
1737736830000|2025-01-24 16:40:30|2612.2|2597.4|2612.65|2597.85|2612.75|2597.95|2612.2|2597.4|3
1737736840000|2025-01-24 16:40:40|2612.75|2597.95|2612.15|2597.35|2613.2|2598.4|2612.15|2597.35|6
1737736850000|2025-01-24 16:40:50|2611.15|2596.35|2610|2595.2|2611.25|2596.45|2610|2595.2|16
1737736870000|2025-01-24 16:41:10|2610.65|2595.85|2610.65|2595.85|2611.25|2596.45|2610.65|2595.85|8
1737736880000|2025-01-24 16:41:20|2610.8|2596|2611.1|2596.3|2611.2|2596.4|2610.7|2595.9|8
1737736890000|2025-01-24 16:41:30|2611.15|2596.35|2611.15|2596.35|2611.9|2597.1|2611.15|2596.35|15
1737736900000|2025-01-24 16:41:40|2611.05|2596.25|2609.65|2594.85|2611.05|2596.25|2609.65|2594.85|5
1737736910000|2025-01-24 16:41:50|2609.7|2594.9|2610.75|2595.95|2610.75|2595.95|2609.65|2594.85|10
1737736920000|2025-01-24 16:42:00|2610.7|2595.9|2611.9|2597.1|2612|2597.2|2610.7|2595.9|8
1737736930000|2025-01-24 16:42:10|2612.45|2597.65|2613.65|2598.85|2613.65|2598.85|2612.45|2597.65|7
1737736940000|2025-01-24 16:42:20|2613.7|2598.9|2614.15|2599.35|2614.2|2599.4|2613.7|2598.9|4
1737736950000|2025-01-24 16:42:30|2614.05|2599.25|2615.4|2600.6|2615.65|2600.85|2614.05|2599.25|9
1737736960000|2025-01-24 16:42:40|2615.6|2600.8|2616.4|2601.6|2616.4|2601.6|2615.6|2600.8|6
1737736970000|2025-01-24 16:42:50|2616.3|2601.5|2616.05|2601.25|2616.45|2601.65|2616|2601.2|8
1737736980000|2025-01-24 16:43:00|2616.3|2601.5|2617.3|2602.5|2617.3|2602.5|2616.3|2601.5|7
1737736990000|2025-01-24 16:43:10|2617.5|2602.7|2618.5|2603.7|2618.5|2603.7|2617.4|2602.6|7
1737737000000|2025-01-24 16:43:20|2618.4|2603.6|2617.35|2602.55|2618.4|2603.6|2617.35|2602.55|6
1737737010000|2025-01-24 16:43:30|2617.3|2602.5|2617.3|2602.5|2617.3|2602.5|2617.3|2602.5|1
1737737020000|2025-01-24 16:43:40|2617.75|2602.95|2618.3|2603.5|2618.3|2603.5|2617.7|2602.9|9
1737737030000|2025-01-24 16:43:50|2618.4|2603.6|2618.55|2603.75|2618.55|2603.75|2618.4|2603.6|5
1737737040000|2025-01-24 16:44:00|2618.75|2603.95|2617.5|2602.7|2618.9|2604.1|2617.4|2602.6|9
1737737050000|2025-01-24 16:44:10|2617.55|2602.75|2617.25|2602.45|2617.8|2603|2617.25|2602.45|3
1737737060000|2025-01-24 16:44:20|2615.85|2601.05|2615.6|2600.8|2615.85|2601.05|2615.6|2600.8|3
1737737070000|2025-01-24 16:44:30|2613.45|2598.65|2612.8|2598|2613.55|2598.75|2612.8|2598|10
1737737080000|2025-01-24 16:44:40|2612.3|2597.5|2611.65|2596.85|2612.3|2597.5|2611.4|2596.6|11
1737737090000|2025-01-24 16:44:50|2611.7|2596.9|2611.35|2596.55|2611.85|2597.05|2611.35|2596.55|7
1737737100000|2025-01-24 16:45:00|2610.8|2596|2608.65|2593.85|2610.8|2596|2608.35|2593.55|19
1737737110000|2025-01-24 16:45:10|2609.15|2594.35|2607.7|2592.9|2609.15|2594.35|2607.7|2592.9|11
1737737120000|2025-01-24 16:45:20|2607.75|2592.95|2608.1|2593.3|2608.15|2593.35|2607.75|2592.95|4
1737737130000|2025-01-24 16:45:30|2608.15|2593.35|2606.2|2591.4|2608.15|2593.35|2606.2|2591.4|9
1737737140000|2025-01-24 16:45:40|2606.1|2591.3|2605.2|2590.4|2606.1|2591.3|2605.2|2590.4|5
1737737150000|2025-01-24 16:45:50|2605.25|2590.45|2605.75|2590.95|2605.8|2591|2605.2|2590.4|9
1737737160000|2025-01-24 16:46:00|2605.7|2590.9|2606.65|2591.85|2606.7|2591.9|2605.7|2590.9|12
1737737170000|2025-01-24 16:46:10|2606.7|2591.9|2608.05|2593.25|2608.6|2593.8|2606.7|2591.9|5
1737737180000|2025-01-24 16:46:20|2608.2|2593.4|2608.8|2594|2608.95|2594.15|2607.8|2593|17
1737737190000|2025-01-24 16:46:30|2608.95|2594.15|2607.45|2592.65|2608.95|2594.15|2607.45|2592.65|10
1737737200000|2025-01-24 16:46:40|2607.75|2592.95|2607.1|2592.3|2607.75|2592.95|2606.7|2591.9|14
1737737210000|2025-01-24 16:46:50|2607.15|2592.35|2607.4|2592.6|2607.5|2592.7|2606.95|2592.15|8
1737737220000|2025-01-24 16:47:00|2608.2|2593.4|2610.2|2595.4|2610.2|2595.4|2608.2|2593.4|9
1737737230000|2025-01-24 16:47:10|2610.25|2595.45|2610.65|2595.85|2610.7|2595.9|2610.25|2595.45|5
1737737240000|2025-01-24 16:47:20|2610.7|2595.9|2610.85|2596.05|2611.75|2596.95|2610.7|2595.9|12
1737737260000|2025-01-24 16:47:40|2610.75|2595.95|2610.75|2595.95|2610.75|2595.95|2610.75|2595.95|1
1737737270000|2025-01-24 16:47:50|2610.8|2596|2609.25|2594.45|2610.8|2596|2609.25|2594.45|6
1737737280000|2025-01-24 16:48:00|2609.3|2594.5|2609.75|2594.95|2609.8|2595|2609.2|2594.4|16
1737737290000|2025-01-24 16:48:10|2609.7|2594.9|2608.15|2593.35|2609.7|2594.9|2608.15|2593.35|11
1737737300000|2025-01-24 16:48:20|2608.05|2593.25|2607.65|2592.85|2608.05|2593.25|2607.65|2592.85|5
1737737310000|2025-01-24 16:48:30|2607.15|2592.35|2607.15|2592.35|2607.15|2592.35|2607.15|2592.35|1
1737737320000|2025-01-24 16:48:40|2607.75|2592.95|2607.6|2592.8|2607.75|2592.95|2607.6|2592.8|3
1737737330000|2025-01-24 16:48:50|2607.45|2592.65|2606.2|2591.4|2607.45|2592.65|2606.2|2591.4|9
1737737340000|2025-01-24 16:49:00|2605.85|2591.05|2606.6|2591.8|2606.6|2591.8|2605.2|2590.4|16
1737737350000|2025-01-24 16:49:10|2606.65|2591.85|2605|2590.2|2606.65|2591.85|2605|2590.2|12
1737737360000|2025-01-24 16:49:20|2604.15|2589.35|2602.7|2587.9|2604.2|2589.4|2602.25|2587.45|13
1737737370000|2025-01-24 16:49:30|2602.65|2587.85|2603.45|2588.65|2603.45|2588.65|2602.65|2587.85|8
1737737380000|2025-01-24 16:49:40|2603.4|2588.6|2603.5|2588.7|2604|2589.2|2603.15|2588.35|12
1737737390000|2025-01-24 16:49:50|2603.6|2588.8|2604.15|2589.35|2604.5|2589.7|2603.55|2588.75|10
1737737400000|2025-01-24 16:50:00|2604.2|2589.4|2605.2|2590.4|2606.7|2591.9|2604.2|2589.4|17
1737737410000|2025-01-24 16:50:10|2605.1|2590.3|2604.35|2589.55|2605.2|2590.4|2604.35|2589.55|12
1737737420000|2025-01-24 16:50:20|2604.4|2589.6|2605.45|2590.65|2605.5|2590.7|2604.4|2589.6|10
1737737430000|2025-01-24 16:50:30|2605.75|2590.95|2609.15|2594.35|2609.15|2594.35|2605.75|2590.95|22
1737737460000|2025-01-24 16:51:00|2608.15|2593.35|2609.3|2594.5|2609.4|2594.6|2607.55|2592.75|20
1737737470000|2025-01-24 16:51:10|2609.25|2594.45|2608.55|2593.75|2609.3|2594.5|2608.15|2593.35|12
1737737480000|2025-01-24 16:51:20|2609.05|2594.25|2610.1|2595.3|2610.1|2595.3|2609.05|2594.25|9
1737737490000|2025-01-24 16:51:30|2610.15|2595.35|2611.15|2596.35|2611.3|2596.5|2610.15|2595.35|12
1737737500000|2025-01-24 16:51:40|2611.2|2596.4|2611.45|2596.65|2611.45|2596.65|2611.1|2596.3|8
1737737510000|2025-01-24 16:51:50|2611.6|2596.8|2611.45|2596.65|2611.6|2596.8|2611.45|2596.65|2
1737737520000|2025-01-24 16:52:00|2611.5|2596.7|2611.4|2596.6|2611.6|2596.8|2611.4|2596.6|8
1737737530000|2025-01-24 16:52:10|2611.6|2596.8|2612.55|2597.75|2612.55|2597.75|2611.55|2596.75|7
1737737540000|2025-01-24 16:52:20|2612.7|2597.9|2612.65|2597.85|2612.7|2597.9|2612.65|2597.85|4
1737737550000|2025-01-24 16:52:30|2612.6|2597.8|2614.15|2599.35|2614.4|2599.6|2612.6|2597.8|6
1737737560000|2025-01-24 16:52:40|2614.2|2599.4|2616.15|2601.35|2616.15|2601.35|2614.2|2599.4|11
1737737570000|2025-01-24 16:52:50|2616.3|2601.5|2614.65|2599.85|2616.7|2601.9|2614.65|2599.85|14
1737737580000|2025-01-24 16:53:00|2614.5|2599.7|2615.1|2600.3|2615.4|2600.6|2614.2|2599.4|18
1737737590000|2025-01-24 16:53:10|2615|2600.2|2616.3|2601.5|2616.3|2601.5|2615|2600.2|12
1737737600000|2025-01-24 16:53:20|2616.2|2601.4|2614.5|2599.7|2616.2|2601.4|2614.5|2599.7|9
1737737610000|2025-01-24 16:53:30|2613.85|2599.05|2613.85|2599.05|2613.95|2599.15|2613.25|2598.45|14
1737737620000|2025-01-24 16:53:40|2613.75|2598.95|2613.2|2598.4|2613.75|2598.95|2613.2|2598.4|5
1737737630000|2025-01-24 16:53:50|2613.1|2598.3|2612.25|2597.45|2613.1|2598.3|2612.25|2597.45|4
1737737640000|2025-01-24 16:54:00|2612.3|2597.5|2612.6|2597.8|2612.7|2597.9|2612.3|2597.5|7
1737737650000|2025-01-24 16:54:10|2612.5|2597.7|2611.45|2596.65|2612.5|2597.7|2611.2|2596.4|12
1737737660000|2025-01-24 16:54:20|2611.5|2596.7|2612.6|2597.8|2612.6|2597.8|2611.5|2596.7|5
1737737670000|2025-01-24 16:54:30|2612.65|2597.85|2612.65|2597.85|2612.65|2597.85|2612.65|2597.85|1
1737737680000|2025-01-24 16:54:40|2612.7|2597.9|2612.6|2597.8|2612.75|2597.95|2612.55|2597.75|6
1737737690000|2025-01-24 16:54:50|2612.65|2597.85|2612.95|2598.15|2613.35|2598.55|2612.65|2597.85|9
1737737700000|2025-01-24 16:55:00|2613|2598.2|2612.45|2597.65|2613.2|2598.4|2611.15|2596.35|13
1737737710000|2025-01-24 16:55:10|2612.5|2597.7|2612.65|2597.85|2613.15|2598.35|2612.5|2597.7|9
1737737720000|2025-01-24 16:55:20|2612.5|2597.7|2611.2|2596.4|2612.5|2597.7|2611.2|2596.4|5
1737737730000|2025-01-24 16:55:30|2611.4|2596.6|2611.65|2596.85|2611.7|2596.9|2611.4|2596.6|4
1737737740000|2025-01-24 16:55:40|2611.8|2597|2611.2|2596.4|2611.8|2597|2611.2|2596.4|4
1737737750000|2025-01-24 16:55:50|2611.15|2596.35|2611.15|2596.35|2611.15|2596.35|2611.15|2596.35|1
1737737770000|2025-01-24 16:56:10|2610.9|2596.1|2609.65|2594.85|2610.9|2596.1|2609.65|2594.85|5
1737737780000|2025-01-24 16:56:20|2609.4|2594.6|2607.35|2592.55|2610.2|2595.4|2607.35|2592.55|17
1737737790000|2025-01-24 16:56:30|2607.3|2592.5|2604.95|2590.15|2607.3|2592.5|2604.95|2590.15|15
1737737800000|2025-01-24 16:56:40|2605|2590.2|2604.45|2589.65|2605.3|2590.5|2604.3|2589.5|14
1737737810000|2025-01-24 16:56:50|2604.5|2589.7|2604.7|2589.9|2604.85|2590.05|2604.5|2589.7|8
1737737820000|2025-01-24 16:57:00|2604.75|2589.95|2604.6|2589.8|2604.9|2590.1|2604.3|2589.5|18
1737737830000|2025-01-24 16:57:10|2604.55|2589.75|2602|2587.2|2604.65|2589.85|2602|2587.2|17
1737737840000|2025-01-24 16:57:20|2601.5|2586.7|2599.1|2584.3|2601.5|2586.7|2599.1|2584.3|9
1737737850000|2025-01-24 16:57:30|2599|2584.2|2600.55|2585.75|2600.6|2585.8|2599|2584.2|15
1737737860000|2025-01-24 16:57:40|2600.5|2585.7|2599.15|2584.35|2600.5|2585.7|2599.15|2584.35|8
1737737870000|2025-01-24 16:57:50|2599.2|2584.4|2599|2584.2|2599.2|2584.4|2598.95|2584.15|7
1737737880000|2025-01-24 16:58:00|2598.95|2584.15|2599.05|2584.25|2599.4|2584.6|2598.95|2584.15|14
1737737890000|2025-01-24 16:58:10|2599|2584.2|2598.2|2583.4|2599.3|2584.5|2598.15|2583.35|15
1737737900000|2025-01-24 16:58:20|2598.15|2583.35|2597.45|2582.65|2598.15|2583.35|2597.2|2582.4|9
1737737910000|2025-01-24 16:58:30|2597.5|2582.7|2597.4|2582.6|2597.75|2582.95|2597.05|2582.25|19
1737737920000|2025-01-24 16:58:40|2597.15|2582.35|2596.5|2581.7|2597.55|2582.75|2596.5|2581.7|9
1737737930000|2025-01-24 16:58:50|2596.35|2581.55|2597.2|2582.4|2597.55|2582.75|2596.25|2581.45|16
1737737940000|2025-01-24 16:59:00|2597.1|2582.3|2596.55|2581.75|2597.25|2582.45|2596.1|2581.3|10
1737737950000|2025-01-24 16:59:10|2596.75|2581.95|2596|2581.2|2596.75|2581.95|2596|2581.2|8
1737737960000|2025-01-24 16:59:20|2596.05|2581.25|2596.1|2581.3|2596.35|2581.55|2596.05|2581.25|9
1737737970000|2025-01-24 16:59:30|2596.15|2581.35|2596.15|2581.35|2596.4|2581.6|2596|2581.2|11
1737737980000|2025-01-24 16:59:40|2596.2|2581.4|2596.15|2581.35|2596.2|2581.4|2596.15|2581.35|2
1737737990000|2025-01-24 16:59:50|2596.05|2581.25|2596.3|2581.5|2596.3|2581.5|2595.15|2580.35|14
1737738000000|2025-01-24 17:00:00|2596.35|2581.55|2600.1|2585.3|2600.1|2585.3|2596.35|2581.55|23
1737738010000|2025-01-24 17:00:10|2600.05|2585.25|2599.55|2584.75|2600.65|2585.85|2599.1|2584.3|19
1737738020000|2025-01-24 17:00:20|2599.6|2584.8|2598.15|2583.35|2599.7|2584.9|2598|2583.2|10
1737738030000|2025-01-24 17:00:30|2597.95|2583.15|2598.1|2583.3|2598.25|2583.45|2597.95|2583.15|5
1737738040000|2025-01-24 17:00:40|2597.95|2583.15|2597.2|2582.4|2597.95|2583.15|2596.7|2581.9|10
1737738050000|2025-01-24 17:00:50|2597.25|2582.45|2597.2|2582.4|2597.65|2582.85|2597.2|2582.4|10
1737738060000|2025-01-24 17:01:00|2597.25|2582.45|2596.9|2582.1|2597.55|2582.75|2595.3|2580.5|24
1737738070000|2025-01-24 17:01:10|2596.95|2582.15|2598.5|2583.7|2598.5|2583.7|2596.5|2581.7|20
1737738080000|2025-01-24 17:01:20|2598.55|2583.75|2599.8|2585|2599.8|2585|2598.4|2583.6|15
1737738090000|2025-01-24 17:01:30|2599.7|2584.9|2597.3|2582.5|2600.7|2585.9|2597.15|2582.35|18
1737738100000|2025-01-24 17:01:40|2597.2|2582.4|2596.3|2581.5|2597.2|2582.4|2596.3|2581.5|8
1737738110000|2025-01-24 17:01:50|2596.15|2581.35|2595.2|2580.4|2596.15|2581.35|2595.1|2580.3|10
1737738120000|2025-01-24 17:02:00|2595.25|2580.45|2599.5|2584.7|2599.5|2584.7|2595.25|2580.45|25
1737738130000|2025-01-24 17:02:10|2599.55|2584.75|2598.2|2583.4|2600.15|2585.35|2598.2|2583.4|19
1737738140000|2025-01-24 17:02:20|2598.1|2583.3|2598.45|2583.65|2598.45|2583.65|2597.15|2582.35|19
1737738150000|2025-01-24 17:02:30|2598.4|2583.6|2596.3|2581.5|2598.4|2583.6|2596.1|2581.3|17
1737738160000|2025-01-24 17:02:40|2595.8|2581|2595.5|2580.7|2595.8|2581|2595.5|2580.7|9
1737738170000|2025-01-24 17:02:50|2596.15|2581.35|2600.15|2585.35|2600.75|2585.95|2596.15|2581.35|28
1737738180000|2025-01-24 17:03:00|2600.05|2585.25|2599.1|2584.3|2600.05|2585.25|2599.1|2584.3|12
1737738190000|2025-01-24 17:03:10|2598.75|2583.95|2598.4|2583.6|2598.75|2583.95|2598.1|2583.3|10
1737738200000|2025-01-24 17:03:20|2598.1|2583.3|2597.65|2582.85|2598.25|2583.45|2597.1|2582.3|16
1737738210000|2025-01-24 17:03:30|2598.15|2583.35|2597.1|2582.3|2599.15|2584.35|2597.1|2582.3|12
1737738220000|2025-01-24 17:03:40|2597.15|2582.35|2600.55|2585.75|2600.55|2585.75|2597.15|2582.35|16
1737738230000|2025-01-24 17:03:50|2600.5|2585.7|2598.1|2583.3|2600.5|2585.7|2598.1|2583.3|17
1737738240000|2025-01-24 17:04:00|2597.6|2582.8|2597.15|2582.35|2598.4|2583.6|2597.15|2582.35|14
1737738250000|2025-01-24 17:04:10|2596.8|2582|2596.65|2581.85|2596.8|2582|2596.15|2581.35|9
1737738260000|2025-01-24 17:04:20|2596.9|2582.1|2594.65|2579.85|2597.5|2582.7|2594.15|2579.35|14
1737738270000|2025-01-24 17:04:30|2594.6|2579.8|2593.2|2578.4|2594.9|2580.1|2593.2|2578.4|14
1737738280000|2025-01-24 17:04:40|2593.25|2578.45|2593.05|2578.25|2593.3|2578.5|2593.05|2578.25|6
1737738290000|2025-01-24 17:04:50|2593.1|2578.3|2593.45|2578.65|2593.8|2579|2592.95|2578.15|11
1737738300000|2025-01-24 17:05:00|2593.5|2578.7|2591.1|2576.3|2593.8|2579|2591.1|2576.3|20
1737738310000|2025-01-24 17:05:10|2590.4|2575.6|2586.7|2571.9|2590.4|2575.6|2586.7|2571.9|11
1737738320000|2025-01-24 17:05:20|2586.75|2571.95|2588.2|2573.4|2588.55|2573.75|2586.6|2571.8|15
1737738330000|2025-01-24 17:05:30|2588.25|2573.45|2588.15|2573.35|2588.25|2573.45|2587.25|2572.45|12
1737738340000|2025-01-24 17:05:40|2588.65|2573.85|2591.15|2576.35|2592.9|2578.1|2588.45|2573.65|21
1737738350000|2025-01-24 17:05:50|2591.2|2576.4|2589.4|2574.6|2591.2|2576.4|2589.4|2574.6|13
1737738360000|2025-01-24 17:06:00|2589.35|2574.55|2586.35|2571.55|2589.35|2574.55|2586.35|2571.55|18
1737738370000|2025-01-24 17:06:10|2585.85|2571.05|2586.8|2572|2587.7|2572.9|2585.45|2570.65|20
1737738380000|2025-01-24 17:06:20|2586.85|2572.05|2587.6|2572.8|2587.9|2573.1|2586.4|2571.6|10
1737738390000|2025-01-24 17:06:30|2587.75|2572.95|2588.95|2574.15|2588.95|2574.15|2587.75|2572.95|13
1737738400000|2025-01-24 17:06:40|2588.75|2573.95|2592.55|2577.75|2592.9|2578.1|2588.65|2573.85|17
1737738410000|2025-01-24 17:06:50|2592.5|2577.7|2593.2|2578.4|2593.2|2578.4|2592.45|2577.65|4
1737738420000|2025-01-24 17:07:00|2594.65|2579.85|2596.95|2582.15|2596.95|2582.15|2594.65|2579.85|6
1737738430000|2025-01-24 17:07:10|2596.7|2581.9|2593.95|2579.15|2596.7|2581.9|2593.95|2579.15|13
1737738440000|2025-01-24 17:07:20|2594.2|2579.4|2594.9|2580.1|2594.9|2580.1|2593.4|2578.6|7
1737738450000|2025-01-24 17:07:30|2594.3|2579.5|2594.15|2579.35|2595.4|2580.6|2594.15|2579.35|13
1737738460000|2025-01-24 17:07:40|2593.8|2579|2590.4|2575.6|2593.8|2579|2590.4|2575.6|15
1737738470000|2025-01-24 17:07:50|2590.25|2575.45|2589.7|2574.9|2590.25|2575.45|2589.4|2574.6|5
1737738480000|2025-01-24 17:08:00|2589.6|2574.8|2587.75|2572.95|2589.8|2575|2587.35|2572.55|21
1737738490000|2025-01-24 17:08:10|2587.7|2572.9|2587.4|2572.6|2587.7|2572.9|2586.65|2571.85|16
1737738500000|2025-01-24 17:08:20|2587.5|2572.7|2588.05|2573.25|2588.2|2573.4|2587.35|2572.55|17
1737738510000|2025-01-24 17:08:30|2588.2|2573.4|2587.45|2572.65|2588.6|2573.8|2587.2|2572.4|13
1737738520000|2025-01-24 17:08:40|2587.4|2572.6|2587.6|2572.8|2587.6|2572.8|2586.75|2571.95|14
1737738530000|2025-01-24 17:08:50|2587.55|2572.75|2587.6|2572.8|2587.7|2572.9|2587.3|2572.5|13
1737738540000|2025-01-24 17:09:00|2587.95|2573.15|2591.95|2577.15|2591.95|2577.15|2587.95|2573.15|19
1737738550000|2025-01-24 17:09:10|2591.75|2576.95|2591.9|2577.1|2591.9|2577.1|2591.2|2576.4|13
1737738560000|2025-01-24 17:09:20|2592.4|2577.6|2591.6|2576.8|2592.9|2578.1|2591.6|2576.8|10
1737738570000|2025-01-24 17:09:30|2591.9|2577.1|2590.4|2575.6|2591.9|2577.1|2590.4|2575.6|14
1737738580000|2025-01-24 17:09:40|2590.45|2575.65|2589.35|2574.55|2590.6|2575.8|2589.35|2574.55|21
1737738590000|2025-01-24 17:09:50|2589.3|2574.5|2589.3|2574.5|2589.4|2574.6|2588.4|2573.6|10
1737738600000|2025-01-24 17:10:00|2589.2|2574.4|2592.9|2578.1|2592.9|2578.1|2589.2|2574.4|17
1737738610000|2025-01-24 17:10:10|2592.75|2577.95|2592.7|2577.9|2593.05|2578.25|2592.25|2577.45|15
1737738620000|2025-01-24 17:10:20|2592.65|2577.85|2592.25|2577.45|2592.7|2577.9|2592.1|2577.3|9
1737738630000|2025-01-24 17:10:30|2592.3|2577.5|2594.75|2579.95|2594.8|2580|2592.3|2577.5|16
1737738640000|2025-01-24 17:10:40|2594.8|2580|2593.3|2578.5|2594.8|2580|2593.25|2578.45|21
1737738650000|2025-01-24 17:10:50|2593.5|2578.7|2592.15|2577.35|2593.65|2578.85|2592.15|2577.35|13
1737738660000|2025-01-24 17:11:00|2591.65|2576.85|2590.3|2575.5|2591.65|2576.85|2590.3|2575.5|11
1737738670000|2025-01-24 17:11:10|2590.15|2575.35|2591.4|2576.6|2592.3|2577.5|2589.3|2574.5|16
1737738690000|2025-01-24 17:11:30|2591.5|2576.7|2592.9|2578.1|2593.8|2579|2591.3|2576.5|17
1737738700000|2025-01-24 17:11:40|2593.15|2578.35|2593.8|2579|2593.9|2579.1|2593.15|2578.35|6
1737738710000|2025-01-24 17:11:50|2593.7|2578.9|2594.65|2579.85|2596.1|2581.3|2593.7|2578.9|19
1737738720000|2025-01-24 17:12:00|2594.55|2579.75|2598.65|2583.85|2598.75|2583.95|2594.4|2579.6|19
1737738730000|2025-01-24 17:12:10|2598.8|2584|2596.9|2582.1|2599.15|2584.35|2596.9|2582.1|14
1737738740000|2025-01-24 17:12:20|2596.7|2581.9|2595.8|2581|2596.75|2581.95|2595.8|2581|5
1737738750000|2025-01-24 17:12:30|2595.75|2580.95|2596.25|2581.45|2596.65|2581.85|2595.7|2580.9|8
1737738760000|2025-01-24 17:12:40|2596.2|2581.4|2594.7|2579.9|2596.25|2581.45|2594.6|2579.8|14
1737738770000|2025-01-24 17:12:50|2594.75|2579.95|2594.75|2579.95|2594.75|2579.95|2594.4|2579.6|8
1737738780000|2025-01-24 17:13:00|2595.1|2580.3|2595.15|2580.35|2595.3|2580.5|2595.1|2580.3|6
1737738790000|2025-01-24 17:13:10|2595.1|2580.3|2594.3|2579.5|2595.15|2580.35|2594.3|2579.5|7
1737738800000|2025-01-24 17:13:20|2594.35|2579.55|2593.3|2578.5|2594.35|2579.55|2593.3|2578.5|11
1737738810000|2025-01-24 17:13:30|2593.25|2578.45|2591.85|2577.05|2593.25|2578.45|2591.25|2576.45|9
1737738820000|2025-01-24 17:13:40|2592.15|2577.35|2592.15|2577.35|2592.3|2577.5|2592.1|2577.3|5
1737738830000|2025-01-24 17:13:50|2592.25|2577.45|2590.35|2575.55|2592.25|2577.45|2590.35|2575.55|15
1737738840000|2025-01-24 17:14:00|2590.25|2575.45|2592.9|2578.1|2592.95|2578.15|2589.65|2574.85|22
1737738850000|2025-01-24 17:14:10|2592.85|2578.05|2594.2|2579.4|2594.2|2579.4|2592.75|2577.95|7
1737738860000|2025-01-24 17:14:20|2594.3|2579.5|2595.1|2580.3|2595.3|2580.5|2594.3|2579.5|6
1737738870000|2025-01-24 17:14:30|2595.3|2580.5|2595.2|2580.4|2595.3|2580.5|2595|2580.2|10
1737738880000|2025-01-24 17:14:40|2595.25|2580.45|2596.15|2581.35|2596.9|2582.1|2595.25|2580.45|11
1737738890000|2025-01-24 17:14:50|2595.75|2580.95|2594.15|2579.35|2595.75|2580.95|2594.15|2579.35|10
1737738900000|2025-01-24 17:15:00|2594.2|2579.4|2591.8|2577|2594.85|2580.05|2591.8|2577|17
1737738910000|2025-01-24 17:15:10|2591.95|2577.15|2593.4|2578.6|2593.45|2578.65|2591.95|2577.15|11
1737738920000|2025-01-24 17:15:20|2594.1|2579.3|2593.95|2579.15|2594.25|2579.45|2593.3|2578.5|8
1737738930000|2025-01-24 17:15:30|2594.3|2579.5|2595.55|2580.75|2595.7|2580.9|2594.3|2579.5|16
1737738940000|2025-01-24 17:15:40|2596.8|2582|2594.4|2579.6|2596.8|2582|2594.25|2579.45|14
1737738950000|2025-01-24 17:15:50|2594.35|2579.55|2592.55|2577.75|2594.35|2579.55|2592.55|2577.75|16
1737738960000|2025-01-24 17:16:00|2592.6|2577.8|2595.7|2580.9|2595.8|2581|2592.6|2577.8|20
1737738970000|2025-01-24 17:16:10|2595.5|2580.7|2597.25|2582.45|2597.85|2583.05|2595.4|2580.6|18
1737738980000|2025-01-24 17:16:20|2597.15|2582.35|2596.6|2581.8|2597.15|2582.35|2596.25|2581.45|15
1737738990000|2025-01-24 17:16:30|2596.55|2581.75|2597.45|2582.65|2597.45|2582.65|2596.25|2581.45|14
1737739000000|2025-01-24 17:16:40|2597.55|2582.75|2598.95|2584.15|2599.25|2584.45|2597.55|2582.75|9
1737739010000|2025-01-24 17:16:50|2599|2584.2|2599.4|2584.6|2599.55|2584.75|2598.9|2584.1|10
1737739020000|2025-01-24 17:17:00|2599.25|2584.45|2601.05|2586.25|2601.25|2586.45|2599.25|2584.45|15
1737739030000|2025-01-24 17:17:10|2601.1|2586.3|2601.3|2586.5|2601.3|2586.5|2600.25|2585.45|14
1737739040000|2025-01-24 17:17:20|2601.4|2586.6|2597.3|2582.5|2601.4|2586.6|2597.3|2582.5|17
1737739050000|2025-01-24 17:17:30|2597.2|2582.4|2599.65|2584.85|2599.65|2584.85|2597.2|2582.4|10
1737739060000|2025-01-24 17:17:40|2599.7|2584.9|2599.75|2584.95|2599.8|2585|2599.45|2584.65|8
1737739070000|2025-01-24 17:17:50|2599.9|2585.1|2599.3|2584.5|2599.9|2585.1|2599.25|2584.45|10
1737739080000|2025-01-24 17:18:00|2599.2|2584.4|2599.05|2584.25|2600.65|2585.85|2599.05|2584.25|18
1737739090000|2025-01-24 17:18:10|2599.1|2584.3|2598.5|2583.7|2599.1|2584.3|2598.15|2583.35|11
1737739100000|2025-01-24 17:18:20|2598.45|2583.65|2597.05|2582.25|2598.5|2583.7|2597|2582.2|12
1737739110000|2025-01-24 17:18:30|2596.8|2582|2597.55|2582.75|2597.55|2582.75|2596.2|2581.4|17
1737739120000|2025-01-24 17:18:40|2598.05|2583.25|2597.6|2582.8|2598.15|2583.35|2597.1|2582.3|13
1737739130000|2025-01-24 17:18:50|2597.45|2582.65|2598.2|2583.4|2598.2|2583.4|2597.45|2582.65|5
1737739140000|2025-01-24 17:19:00|2598.25|2583.45|2599.15|2584.35|2599.75|2584.95|2598.1|2583.3|14
1737739150000|2025-01-24 17:19:10|2599.2|2584.4|2598.1|2583.3|2599.85|2585.05|2598.1|2583.3|14
1737739160000|2025-01-24 17:19:20|2598.15|2583.35|2597.75|2582.95|2598.15|2583.35|2597.2|2582.4|8
1737739170000|2025-01-24 17:19:30|2597.8|2583|2597.65|2582.85|2597.8|2583|2597.65|2582.85|2
1737739190000|2025-01-24 17:19:50|2596.55|2581.75|2596.35|2581.55|2596.85|2582.05|2596.35|2581.55|4
1737739200000|2025-01-24 17:20:00|2596.45|2581.65|2598.55|2583.75|2598.55|2583.75|2596.45|2581.65|11
1737739210000|2025-01-24 17:20:10|2598.5|2583.7|2598.45|2583.65|2598.5|2583.7|2597.4|2582.6|16
1737739220000|2025-01-24 17:20:20|2598.75|2583.95|2597.55|2582.75|2598.75|2583.95|2597.5|2582.7|14
1737739230000|2025-01-24 17:20:30|2597.5|2582.7|2597.55|2582.75|2597.6|2582.8|2596.65|2581.85|14
1737739240000|2025-01-24 17:20:40|2597.7|2582.9|2598.45|2583.65|2598.45|2583.65|2597.7|2582.9|7
1737739250000|2025-01-24 17:20:50|2598.95|2584.15|2597.2|2582.4|2599.25|2584.45|2597.2|2582.4|7
1737739260000|2025-01-24 17:21:00|2597.55|2582.75|2597.95|2583.15|2598.4|2583.6|2597.5|2582.7|17
1737739270000|2025-01-24 17:21:10|2598.2|2583.4|2597.75|2582.95|2598.2|2583.4|2597|2582.2|14
1737739280000|2025-01-24 17:21:20|2597.85|2583.05|2598.5|2583.7|2598.55|2583.75|2597.85|2583.05|13
1737739290000|2025-01-24 17:21:30|2598.55|2583.75|2599|2584.2|2599.05|2584.25|2598.5|2583.7|5
1737739300000|2025-01-24 17:21:40|2599.05|2584.25|2600.15|2585.35|2600.2|2585.4|2599.05|2584.25|7
1737739310000|2025-01-24 17:21:50|2600.05|2585.25|2599.95|2585.15|2600.65|2585.85|2599.35|2584.55|18
1737739320000|2025-01-24 17:22:00|2599.45|2584.65|2600.1|2585.3|2600.45|2585.65|2598.45|2583.65|24
1737739330000|2025-01-24 17:22:10|2600.3|2585.5|2600.9|2586.1|2601|2586.2|2600.3|2585.5|7
1737739340000|2025-01-24 17:22:20|2601.15|2586.35|2602.15|2587.35|2602.4|2587.6|2601.15|2586.35|8
1737739350000|2025-01-24 17:22:30|2602.05|2587.25|2599.05|2584.25|2602.05|2587.25|2599.05|2584.25|11
1737739360000|2025-01-24 17:22:40|2599.1|2584.3|2602.1|2587.3|2602.15|2587.35|2599.1|2584.3|27
1737739370000|2025-01-24 17:22:50|2602.2|2587.4|2601.8|2587|2602.3|2587.5|2601.75|2586.95|10
1737739380000|2025-01-24 17:23:00|2601.4|2586.6|2601.2|2586.4|2601.7|2586.9|2600.95|2586.15|9
1737739390000|2025-01-24 17:23:10|2601.4|2586.6|2601.6|2586.8|2601.65|2586.85|2601.1|2586.3|9
1737739400000|2025-01-24 17:23:20|2601.65|2586.85|2604.05|2589.25|2604.2|2589.4|2601.65|2586.85|12
1737739410000|2025-01-24 17:23:30|2604.15|2589.35|2603.95|2589.15|2604.15|2589.35|2603.95|2589.15|5
1737739420000|2025-01-24 17:23:40|2603.9|2589.1|2602.5|2587.7|2603.9|2589.1|2602.1|2587.3|10
1737739430000|2025-01-24 17:23:50|2602.55|2587.75|2602.95|2588.15|2603.1|2588.3|2602.4|2587.6|11
1737739440000|2025-01-24 17:24:00|2602.9|2588.1|2603.95|2589.15|2604|2589.2|2602.9|2588.1|9
1737739450000|2025-01-24 17:24:10|2603.9|2589.1|2605.15|2590.35|2605.2|2590.4|2603.9|2589.1|4
1737739460000|2025-01-24 17:24:20|2605.1|2590.3|2605.15|2590.35|2605.2|2590.4|2605.1|2590.3|4
1737739470000|2025-01-24 17:24:30|2605.05|2590.25|2604.6|2589.8|2605.05|2590.25|2604.15|2589.35|10
1737739480000|2025-01-24 17:24:40|2604.7|2589.9|2605.15|2590.35|2605.2|2590.4|2604.7|2589.9|10
1737739490000|2025-01-24 17:24:50|2605.1|2590.3|2605.05|2590.25|2605.1|2590.3|2605.05|2590.25|2
1737739500000|2025-01-24 17:25:00|2605|2590.2|2605.75|2590.95|2605.8|2591|2605|2590.2|5
1737739510000|2025-01-24 17:25:10|2605.8|2591|2607|2592.2|2607.65|2592.85|2605.8|2591|15
1737739520000|2025-01-24 17:25:20|2605.9|2591.1|2605.05|2590.25|2605.9|2591.1|2605.05|2590.25|6
1737739530000|2025-01-24 17:25:30|2605.1|2590.3|2603.15|2588.35|2605.1|2590.3|2603.15|2588.35|8
1737739540000|2025-01-24 17:25:40|2603.2|2588.4|2603.5|2588.7|2603.5|2588.7|2603.2|2588.4|4
1737739550000|2025-01-24 17:25:50|2603.45|2588.65|2603.5|2588.7|2603.6|2588.8|2603.2|2588.4|9
1737739560000|2025-01-24 17:26:00|2603.55|2588.75|2604.4|2589.6|2604.5|2589.7|2603.5|2588.7|13
1737739570000|2025-01-24 17:26:10|2604.45|2589.65|2605.55|2590.75|2605.55|2590.75|2604.45|2589.65|5
1737739590000|2025-01-24 17:26:30|2603.9|2589.1|2607.4|2592.6|2607.4|2592.6|2603.9|2589.1|5
1737739610000|2025-01-24 17:26:50|2607.3|2592.5|2607.25|2592.45|2607.3|2592.5|2607.25|2592.45|2
1737739620000|2025-01-24 17:27:00|2607.4|2592.6|2607.25|2592.45|2607.4|2592.6|2607.25|2592.45|2
1737739630000|2025-01-24 17:27:10|2607.3|2592.5|2607.2|2592.4|2607.3|2592.5|2607.1|2592.3|7
1737739640000|2025-01-24 17:27:20|2607.25|2592.45|2607.4|2592.6|2607.4|2592.6|2607.25|2592.45|2
1737739650000|2025-01-24 17:27:30|2607.2|2592.4|2607.4|2592.6|2607.4|2592.6|2607.2|2592.4|2
1737739660000|2025-01-24 17:27:40|2607.55|2592.75|2606.2|2591.4|2607.55|2592.75|2606.2|2591.4|7
1737739670000|2025-01-24 17:27:50|2605.7|2590.9|2603.9|2589.1|2605.7|2590.9|2603.75|2588.95|16
1737739680000|2025-01-24 17:28:00|2603.7|2588.9|2603.4|2588.6|2603.7|2588.9|2603.2|2588.4|4
1737739690000|2025-01-24 17:28:10|2603.75|2588.95|2603.45|2588.65|2603.75|2588.95|2603.45|2588.65|6
1737739700000|2025-01-24 17:28:20|2603.65|2588.85|2603.2|2588.4|2604.15|2589.35|2603|2588.2|16
1737739710000|2025-01-24 17:28:30|2603.25|2588.45|2602.2|2587.4|2603.45|2588.65|2602.2|2587.4|9
1737739720000|2025-01-24 17:28:40|2602.1|2587.3|2602.2|2587.4|2602.3|2587.5|2602|2587.2|7
1737739730000|2025-01-24 17:28:50|2602.25|2587.45|2604.1|2589.3|2604.1|2589.3|2602.25|2587.45|8
1737739740000|2025-01-24 17:29:00|2604.6|2589.8|2607.4|2592.6|2607.4|2592.6|2604.6|2589.8|3
1737739750000|2025-01-24 17:29:10|2607.15|2592.35|2607.9|2593.1|2607.9|2593.1|2607.15|2592.35|3
1737739780000|2025-01-24 17:29:40|2608.55|2593.75|2608.65|2593.85|2608.65|2593.85|2608.55|2593.75|4
1737739790000|2025-01-24 17:29:50|2608.55|2593.75|2608.55|2593.75|2608.55|2593.75|2608.55|2593.75|1
1737739800000|2025-01-24 17:30:00|2608.5|2593.7|2608.7|2593.9|2610.95|2596.15|2608.5|2593.7|21
1737739810000|2025-01-24 17:30:10|2608.6|2593.8|2608.25|2593.45|2608.8|2594|2608.25|2593.45|13
1737739820000|2025-01-24 17:30:20|2607.75|2592.95|2607.45|2592.65|2607.95|2593.15|2607.15|2592.35|16
1737739830000|2025-01-24 17:30:30|2606.75|2591.95|2606.75|2591.95|2606.75|2591.95|2606.25|2591.45|6
1737739840000|2025-01-24 17:30:40|2607.1|2592.3|2606.7|2591.9|2607.8|2593|2606.7|2591.9|13
1737739850000|2025-01-24 17:30:50|2606.6|2591.8|2603.1|2588.3|2606.6|2591.8|2603.1|2588.3|13
1737739860000|2025-01-24 17:31:00|2603.25|2588.45|2601.3|2586.5|2603.25|2588.45|2601.25|2586.45|14
1737739870000|2025-01-24 17:31:10|2601.15|2586.35|2603.7|2588.9|2603.7|2588.9|2601.15|2586.35|14
1737739880000|2025-01-24 17:31:20|2603.8|2589|2602.75|2587.95|2603.8|2589|2602.25|2587.45|16
1737739890000|2025-01-24 17:31:30|2602.8|2588|2601.25|2586.45|2602.8|2588|2600.25|2585.45|18
1737739900000|2025-01-24 17:31:40|2602|2587.2|2601.5|2586.7|2602|2587.2|2601|2586.2|12
1737739910000|2025-01-24 17:31:50|2601.4|2586.6|2601.45|2586.65|2601.45|2586.65|2600.3|2585.5|8
1737739920000|2025-01-24 17:32:00|2601.65|2586.85|2602.65|2587.85|2602.9|2588.1|2601.45|2586.65|11
1737739930000|2025-01-24 17:32:10|2602.7|2587.9|2603.2|2588.4|2603.2|2588.4|2601.45|2586.65|22
1737739940000|2025-01-24 17:32:20|2603.15|2588.35|2605.25|2590.45|2605.25|2590.45|2603.05|2588.25|15
1737739950000|2025-01-24 17:32:30|2605.65|2590.85|2607.1|2592.3|2607.3|2592.5|2605.4|2590.6|12
1737739960000|2025-01-24 17:32:40|2607.15|2592.35|2605.9|2591.1|2607.2|2592.4|2605.8|2591|10
1737739970000|2025-01-24 17:32:50|2605.95|2591.15|2605.9|2591.1|2606.15|2591.35|2605.9|2591.1|3
1737739980000|2025-01-24 17:33:00|2605.4|2590.6|2603|2588.2|2605.4|2590.6|2602.2|2587.4|17
1737739990000|2025-01-24 17:33:10|2603.05|2588.25|2603.05|2588.25|2603.75|2588.95|2603.05|2588.25|11
1737740000000|2025-01-24 17:33:20|2603.1|2588.3|2603.65|2588.85|2603.8|2589|2603.1|2588.3|13
1737740020000|2025-01-24 17:33:40|2602.6|2587.8|2602.05|2587.25|2602.75|2587.95|2602.05|2587.25|4
1737740030000|2025-01-24 17:33:50|2602|2587.2|2602.2|2587.4|2602.55|2587.75|2601.95|2587.15|8
1737740040000|2025-01-24 17:34:00|2602.25|2587.45|2603.75|2588.95|2604.6|2589.8|2602.25|2587.45|21
1737740050000|2025-01-24 17:34:10|2603.25|2588.45|2604.15|2589.35|2604.15|2589.35|2603.25|2588.45|6
1737740060000|2025-01-24 17:34:20|2604.2|2589.4|2603.7|2588.9|2604.7|2589.9|2603.3|2588.5|15
1737740070000|2025-01-24 17:34:30|2603.85|2589.05|2605.3|2590.5|2605.3|2590.5|2603.75|2588.95|8
1737740080000|2025-01-24 17:34:40|2605.4|2590.6|2605.05|2590.25|2606|2591.2|2605.05|2590.25|9
1737740090000|2025-01-24 17:34:50|2605.1|2590.3|2605.3|2590.5|2605.3|2590.5|2604.95|2590.15|7
1737740100000|2025-01-24 17:35:00|2605.4|2590.6|2605.55|2590.75|2606.6|2591.8|2605.2|2590.4|21
1737740110000|2025-01-24 17:35:10|2605.6|2590.8|2608.15|2593.35|2608.25|2593.45|2605.6|2590.8|12
1737740120000|2025-01-24 17:35:20|2608.2|2593.4|2608.4|2593.6|2608.4|2593.6|2608.15|2593.35|6
1737740130000|2025-01-24 17:35:30|2608.3|2593.5|2609|2594.2|2609.05|2594.25|2608.25|2593.45|11
1737740140000|2025-01-24 17:35:40|2609.65|2594.85|2611.5|2596.7|2611.5|2596.7|2609.65|2594.85|16
1737740150000|2025-01-24 17:35:50|2611.4|2596.6|2611.05|2596.25|2611.4|2596.6|2611.05|2596.25|4
1737740160000|2025-01-24 17:36:00|2611.1|2596.3|2611.75|2596.95|2611.9|2597.1|2611.1|2596.3|5
1737740170000|2025-01-24 17:36:10|2612.6|2597.8|2612.6|2597.8|2612.75|2597.95|2612.3|2597.5|9
1737740180000|2025-01-24 17:36:20|2612.55|2597.75|2612.55|2597.75|2612.8|2598|2612.5|2597.7|11
1737740190000|2025-01-24 17:36:30|2612.5|2597.7|2612.75|2597.95|2612.75|2597.95|2612.5|2597.7|2
1737740200000|2025-01-24 17:36:40|2613.15|2598.35|2613.15|2598.35|2613.15|2598.35|2613.15|2598.35|1
1737740210000|2025-01-24 17:36:50|2613.3|2598.5|2613.15|2598.35|2613.3|2598.5|2613.05|2598.25|5
1737740220000|2025-01-24 17:37:00|2613.1|2598.3|2612.9|2598.1|2613.1|2598.3|2612.1|2597.3|9
1737740230000|2025-01-24 17:37:10|2613.4|2598.6|2612.55|2597.75|2613.4|2598.6|2612.55|2597.75|6
1737740240000|2025-01-24 17:37:20|2613.05|2598.25|2613.05|2598.25|2613.05|2598.25|2613.05|2598.25|1
1737740250000|2025-01-24 17:37:30|2613.3|2598.5|2613.55|2598.75|2613.55|2598.75|2613.2|2598.4|5
1737740260000|2025-01-24 17:37:40|2614.65|2599.85|2614.65|2599.85|2614.7|2599.9|2614.65|2599.85|3
1737740270000|2025-01-24 17:37:50|2614.6|2599.8|2614.7|2599.9|2614.75|2599.95|2614.5|2599.7|7
1737740280000|2025-01-24 17:38:00|2614.75|2599.95|2615.15|2600.35|2615.15|2600.35|2614.7|2599.9|4
1737740290000|2025-01-24 17:38:10|2614.9|2600.1|2615.1|2600.3|2615.25|2600.45|2614.9|2600.1|5
1737740300000|2025-01-24 17:38:20|2615.2|2600.4|2615|2600.2|2615.2|2600.4|2615|2600.2|2
1737740310000|2025-01-24 17:38:30|2615.2|2600.4|2614.9|2600.1|2615.25|2600.45|2614.9|2600.1|3
1737740320000|2025-01-24 17:38:40|2614.4|2599.6|2613.9|2599.1|2614.4|2599.6|2613.9|2599.1|8
1737740330000|2025-01-24 17:38:50|2613.4|2598.6|2614.25|2599.45|2614.4|2599.6|2613.4|2598.6|16
1737740340000|2025-01-24 17:39:00|2614.4|2599.6|2613.25|2598.45|2614.4|2599.6|2613.25|2598.45|6
1737740350000|2025-01-24 17:39:10|2613.15|2598.35|2612.05|2597.25|2613.2|2598.4|2612.05|2597.25|10
1737740360000|2025-01-24 17:39:20|2612.1|2597.3|2611.05|2596.25|2612.1|2597.3|2611.05|2596.25|11
1737740380000|2025-01-24 17:39:40|2611.1|2596.3|2611.3|2596.5|2611.45|2596.65|2611.1|2596.3|4
1737740390000|2025-01-24 17:39:50|2611.2|2596.4|2611.3|2596.5|2611.5|2596.7|2611.1|2596.3|5
1737740410000|2025-01-24 17:40:10|2611.65|2596.85|2612.3|2597.5|2612.4|2597.6|2611.6|2596.8|8
1737740420000|2025-01-24 17:40:20|2612.25|2597.45|2613.1|2598.3|2613.4|2598.6|2612.25|2597.45|9
1737740430000|2025-01-24 17:40:30|2613.15|2598.35|2612.35|2597.55|2613.4|2598.6|2612.35|2597.55|11
1737740440000|2025-01-24 17:40:40|2612.25|2597.45|2612|2597.2|2612.25|2597.45|2612|2597.2|5
1737740450000|2025-01-24 17:40:50|2611.9|2597.1|2612.65|2597.85|2612.65|2597.85|2611.1|2596.3|12
1737740460000|2025-01-24 17:41:00|2612.6|2597.8|2613.05|2598.25|2613.1|2598.3|2612.6|2597.8|6
1737740470000|2025-01-24 17:41:10|2613.1|2598.3|2615.3|2600.5|2615.3|2600.5|2613.1|2598.3|8
1737740480000|2025-01-24 17:41:20|2615.9|2601.1|2616.3|2601.5|2616.3|2601.5|2615.8|2601|3
1737740490000|2025-01-24 17:41:30|2616.4|2601.6|2616.7|2601.9|2616.7|2601.9|2616.4|2601.6|5
1737740500000|2025-01-24 17:41:40|2617.1|2602.3|2616.9|2602.1|2617.1|2602.3|2616.9|2602.1|4
1737740510000|2025-01-24 17:41:50|2616.95|2602.15|2617.1|2602.3|2617.1|2602.3|2616.95|2602.15|3
1737740520000|2025-01-24 17:42:00|2617|2602.2|2616.95|2602.15|2617|2602.2|2616.95|2602.15|4
1737740530000|2025-01-24 17:42:10|2617|2602.2|2617.35|2602.55|2617.35|2602.55|2617|2602.2|3
1737740540000|2025-01-24 17:42:20|2617.25|2602.45|2616.55|2601.75|2617.25|2602.45|2616.5|2601.7|4
1737740550000|2025-01-24 17:42:30|2616.6|2601.8|2616.5|2601.7|2616.7|2601.9|2616.45|2601.65|4
1737740560000|2025-01-24 17:42:40|2616.25|2601.45|2616.15|2601.35|2616.4|2601.6|2616.15|2601.35|9
1737740570000|2025-01-24 17:42:50|2616.2|2601.4|2615.15|2600.35|2616.2|2601.4|2615.15|2600.35|6
1737740580000|2025-01-24 17:43:00|2615.05|2600.25|2616.25|2601.45|2616.4|2601.6|2615.05|2600.25|19
1737740590000|2025-01-24 17:43:10|2616.3|2601.5|2616.5|2601.7|2616.5|2601.7|2616.3|2601.5|2
1737740600000|2025-01-24 17:43:20|2616.75|2601.95|2616.75|2601.95|2616.75|2601.95|2616.75|2601.95|1
1737740610000|2025-01-24 17:43:30|2616.8|2602|2616.9|2602.1|2616.9|2602.1|2616.8|2602|2
1737740630000|2025-01-24 17:43:50|2617.4|2602.6|2618.4|2603.6|2618.4|2603.6|2617.4|2602.6|2
1737740640000|2025-01-24 17:44:00|2618.5|2603.7|2618.5|2603.7|2618.5|2603.7|2618.5|2603.7|1
1737740690000|2025-01-24 17:44:50|2618.1|2603.3|2616.65|2601.85|2618.1|2603.3|2616.65|2601.85|7
1737740700000|2025-01-24 17:45:00|2616.55|2601.75|2619.55|2604.75|2619.6|2604.8|2616.55|2601.75|16
1737740710000|2025-01-24 17:45:10|2619.7|2604.9|2621|2606.2|2621|2606.2|2619.55|2604.75|7
1737740720000|2025-01-24 17:45:20|2621.4|2606.6|2620.15|2605.35|2621.4|2606.6|2620.15|2605.35|3
1737740730000|2025-01-24 17:45:30|2620.25|2605.45|2619.8|2605|2620.25|2605.45|2619.4|2604.6|5
1737740740000|2025-01-24 17:45:40|2619.75|2604.95|2619.8|2605|2619.8|2605|2619.75|2604.95|2
1737740750000|2025-01-24 17:45:50|2620.15|2605.35|2620.3|2605.5|2620.6|2605.8|2620.1|2605.3|6
1737740760000|2025-01-24 17:46:00|2620.4|2605.6|2620.75|2605.95|2620.8|2606|2620.4|2605.6|6
1737740770000|2025-01-24 17:46:10|2620.8|2606|2620.5|2605.7|2620.8|2606|2620.35|2605.55|13
1737740780000|2025-01-24 17:46:20|2620.6|2605.8|2620.7|2605.9|2620.8|2606|2620.6|2605.8|4
1737740790000|2025-01-24 17:46:30|2623.9|2609.1|2627.05|2612.25|2627.4|2612.6|2623.9|2609.1|6
1737740800000|2025-01-24 17:46:40|2627.55|2612.75|2629.9|2615.1|2629.9|2615.1|2627.55|2612.75|4
1737740810000|2025-01-24 17:46:50|2630.65|2615.85|2631.1|2616.3|2631.1|2616.3|2630.5|2615.7|7
1737740820000|2025-01-24 17:47:00|2631.6|2616.8|2631.75|2616.95|2632.25|2617.45|2631.45|2616.65|4
1737740830000|2025-01-24 17:47:10|2631.4|2616.6|2628.4|2613.6|2631.4|2616.6|2628.4|2613.6|4
1737740840000|2025-01-24 17:47:20|2628.55|2613.75|2628.4|2613.6|2629.4|2614.6|2628.4|2613.6|5
1737740850000|2025-01-24 17:47:30|2628.9|2614.1|2629.9|2615.1|2630.4|2615.6|2628.9|2614.1|6
1737740860000|2025-01-24 17:47:40|2629.4|2614.6|2628.4|2613.6|2629.4|2614.6|2628.4|2613.6|3
1737740870000|2025-01-24 17:47:50|2627.3|2612.5|2624.8|2610|2627.3|2612.5|2624.75|2609.95|9
1737740880000|2025-01-24 17:48:00|2624.95|2610.15|2625.1|2610.3|2625.6|2610.8|2624.95|2610.15|8
1737740890000|2025-01-24 17:48:10|2625.2|2610.4|2623.4|2608.6|2625.3|2610.5|2623.4|2608.6|6
1737740900000|2025-01-24 17:48:20|2623.25|2608.45|2621.2|2606.4|2623.25|2608.45|2621.2|2606.4|5
1737740910000|2025-01-24 17:48:30|2620.7|2605.9|2622.9|2608.1|2622.9|2608.1|2620.5|2605.7|19
1737740920000|2025-01-24 17:48:40|2622.8|2608|2622.55|2607.75|2622.8|2608|2622.4|2607.6|4
1737740930000|2025-01-24 17:48:50|2622.4|2607.6|2624.4|2609.6|2624.4|2609.6|2622.4|2607.6|11
1737740940000|2025-01-24 17:49:00|2624.3|2609.5|2623.7|2608.9|2624.3|2609.5|2623.5|2608.7|4
1737740950000|2025-01-24 17:49:10|2623.75|2608.95|2623.75|2608.95|2623.8|2609|2623.5|2608.7|16
1737740960000|2025-01-24 17:49:20|2624.25|2609.45|2622.65|2607.85|2624.25|2609.45|2622.5|2607.7|9
1737740970000|2025-01-24 17:49:30|2622.7|2607.9|2620.95|2606.15|2622.7|2607.9|2620.9|2606.1|15
1737740980000|2025-01-24 17:49:40|2621|2606.2|2621.3|2606.5|2621.8|2607|2620.6|2605.8|22
1737740990000|2025-01-24 17:49:50|2621.35|2606.55|2621.3|2606.5|2621.5|2606.7|2621.2|2606.4|6
1737741010000|2025-01-24 17:50:10|2620.25|2605.45|2620.15|2605.35|2620.3|2605.5|2620.15|2605.35|4
1737741020000|2025-01-24 17:50:20|2620.1|2605.3|2619.75|2604.95|2620.25|2605.45|2619.35|2604.55|10
1737741030000|2025-01-24 17:50:30|2619.65|2604.85|2620.3|2605.5|2621.3|2606.5|2619.4|2604.6|15
1737741040000|2025-01-24 17:50:40|2620.35|2605.55|2622.25|2607.45|2622.35|2607.55|2620.35|2605.55|10
1737741050000|2025-01-24 17:50:50|2621.95|2607.15|2619.25|2604.45|2621.95|2607.15|2619.25|2604.45|15
1737741060000|2025-01-24 17:51:00|2619.3|2604.5|2617.4|2602.6|2619.3|2604.5|2617.4|2602.6|7
1737741070000|2025-01-24 17:51:10|2617.3|2602.5|2616.8|2602|2617.3|2602.5|2616.35|2601.55|14
1737741080000|2025-01-24 17:51:20|2616.3|2601.5|2617.75|2602.95|2617.8|2603|2616.3|2601.5|13
1737741090000|2025-01-24 17:51:30|2617.8|2603|2615.8|2601|2618.35|2603.55|2615.75|2600.95|16
1737741100000|2025-01-24 17:51:40|2616.1|2601.3|2615.55|2600.75|2616.1|2601.3|2615.35|2600.55|13
1737741110000|2025-01-24 17:51:50|2615.65|2600.85|2616.35|2601.55|2616.4|2601.6|2615.65|2600.85|9
1737741120000|2025-01-24 17:52:00|2616.4|2601.6|2617.1|2602.3|2617.4|2602.6|2616.4|2601.6|12
1737741130000|2025-01-24 17:52:10|2616.6|2601.8|2616.8|2602|2616.8|2602|2615.4|2600.6|19
1737741140000|2025-01-24 17:52:20|2617.15|2602.35|2617.8|2603|2617.95|2603.15|2617.15|2602.35|9
1737741150000|2025-01-24 17:52:30|2618.1|2603.3|2618.85|2604.05|2619.3|2604.5|2618.1|2603.3|15
1737741160000|2025-01-24 17:52:40|2619.25|2604.45|2619.35|2604.55|2619.4|2604.6|2619.25|2604.45|3
1737741170000|2025-01-24 17:52:50|2619.05|2604.25|2618.4|2603.6|2619.05|2604.25|2618.2|2603.4|10
1737741180000|2025-01-24 17:53:00|2618.55|2603.75|2621.3|2606.5|2621.3|2606.5|2618.5|2603.7|18
1737741190000|2025-01-24 17:53:10|2621.25|2606.45|2621.3|2606.5|2622.4|2607.6|2621.25|2606.45|10
1737741200000|2025-01-24 17:53:20|2621.35|2606.55|2623.6|2608.8|2623.6|2608.8|2621.35|2606.55|13
1737741210000|2025-01-24 17:53:30|2623.65|2608.85|2624.75|2609.95|2624.75|2609.95|2623.5|2608.7|12
1737741230000|2025-01-24 17:53:50|2624.55|2609.75|2624.4|2609.6|2624.6|2609.8|2624.35|2609.55|5
1737741240000|2025-01-24 17:54:00|2624.35|2609.55|2625.15|2610.35|2625.65|2610.85|2624.35|2609.55|14
1737741250000|2025-01-24 17:54:10|2625.1|2610.3|2623.15|2608.35|2625.1|2610.3|2623.15|2608.35|14
1737741260000|2025-01-24 17:54:20|2623.2|2608.4|2621.15|2606.35|2623.2|2608.4|2621.15|2606.35|21
1737741270000|2025-01-24 17:54:30|2621.3|2606.5|2621.3|2606.5|2622.25|2607.45|2621.3|2606.5|11
1737741280000|2025-01-24 17:54:40|2621.35|2606.55|2621.35|2606.55|2621.4|2606.6|2620.3|2605.5|13
1737741290000|2025-01-24 17:54:50|2621.4|2606.6|2621.05|2606.25|2622.2|2607.4|2621|2606.2|14
1737741300000|2025-01-24 17:55:00|2621.45|2606.65|2623.1|2608.3|2623.15|2608.35|2621.35|2606.55|11
1737741310000|2025-01-24 17:55:10|2623.15|2608.35|2622|2607.2|2623.15|2608.35|2622|2607.2|13
1737741320000|2025-01-24 17:55:20|2622.05|2607.25|2622.25|2607.45|2622.45|2607.65|2621.2|2606.4|14
1737741330000|2025-01-24 17:55:30|2622.3|2607.5|2621.85|2607.05|2622.4|2607.6|2621.85|2607.05|9
1737741340000|2025-01-24 17:55:40|2621.8|2607|2621.55|2606.75|2621.8|2607|2621.15|2606.35|11
1737741350000|2025-01-24 17:55:50|2621.6|2606.8|2620.1|2605.3|2621.6|2606.8|2620.1|2605.3|9
1737741360000|2025-01-24 17:56:00|2620.05|2605.25|2620.8|2606|2621.3|2606.5|2619.25|2604.45|16
1737741370000|2025-01-24 17:56:10|2620.2|2605.4|2617.95|2603.15|2620.2|2605.4|2617.5|2602.7|20
1737741380000|2025-01-24 17:56:20|2617.85|2603.05|2618.3|2603.5|2619.3|2604.5|2617.85|2603.05|16
1737741390000|2025-01-24 17:56:30|2618.35|2603.55|2618.25|2603.45|2619.3|2604.5|2618.25|2603.45|8
1737741400000|2025-01-24 17:56:40|2618.3|2603.5|2615.05|2600.25|2618.3|2603.5|2615.05|2600.25|16
1737741410000|2025-01-24 17:56:50|2615.1|2600.3|2615.9|2601.1|2615.95|2601.15|2615|2600.2|9
1737741420000|2025-01-24 17:57:00|2615.25|2600.45|2616.05|2601.25|2616.25|2601.45|2615.05|2600.25|14
1737741430000|2025-01-24 17:57:10|2616.1|2601.3|2615.2|2600.4|2616.1|2601.3|2615.2|2600.4|9
1737741440000|2025-01-24 17:57:20|2615.25|2600.45|2619.15|2604.35|2619.25|2604.45|2615.25|2600.45|15
1737741450000|2025-01-24 17:57:30|2619.2|2604.4|2618.25|2603.45|2619.2|2604.4|2617.2|2602.4|19
1737741460000|2025-01-24 17:57:40|2618.2|2603.4|2619.15|2604.35|2619.25|2604.45|2618.2|2603.4|10
1737741470000|2025-01-24 17:57:50|2619.2|2604.4|2618.95|2604.15|2619.2|2604.4|2618.95|2604.15|4
1737741480000|2025-01-24 17:58:00|2619.3|2604.5|2618.25|2603.45|2619.3|2604.5|2618.25|2603.45|6
1737741490000|2025-01-24 17:58:10|2618.3|2603.5|2616.65|2601.85|2618.3|2603.5|2616.2|2601.4|15
1737741500000|2025-01-24 17:58:20|2616.7|2601.9|2616.25|2601.45|2617.1|2602.3|2616.25|2601.45|13
1737741510000|2025-01-24 17:58:30|2616.1|2601.3|2615.25|2600.45|2616.1|2601.3|2615.2|2600.4|9
1737741520000|2025-01-24 17:58:40|2615.3|2600.5|2616.95|2602.15|2617|2602.2|2615.3|2600.5|5
1737741530000|2025-01-24 17:58:50|2617|2602.2|2617.9|2603.1|2617.9|2603.1|2616.95|2602.15|13
1737741540000|2025-01-24 17:59:00|2618.25|2603.45|2618.15|2603.35|2619.1|2604.3|2618.15|2603.35|9
1737741550000|2025-01-24 17:59:10|2618.2|2603.4|2617.2|2602.4|2618.2|2603.4|2617.2|2602.4|9
1737741560000|2025-01-24 17:59:20|2617.7|2602.9|2618|2603.2|2618.05|2603.25|2617.65|2602.85|4
1737741570000|2025-01-24 17:59:30|2618.05|2603.25|2618.15|2603.35|2618.4|2603.6|2618.05|2603.25|12
1737741580000|2025-01-24 17:59:40|2618.05|2603.25|2618.3|2603.5|2618.3|2603.5|2617.95|2603.15|6
1737741590000|2025-01-24 17:59:50|2618.6|2603.8|2618.25|2603.45|2618.6|2603.8|2618.25|2603.45|8
1737741610000|2025-01-24 18:00:10|2618.2|2603.4|2619.15|2604.35|2619.2|2604.4|2618|2603.2|9
1737741620000|2025-01-24 18:00:20|2619.2|2604.4|2619.25|2604.45|2620.2|2605.4|2619.05|2604.25|12
1737741630000|2025-01-24 18:00:30|2619.15|2604.35|2621|2606.2|2621.15|2606.35|2619.05|2604.25|11
1737741640000|2025-01-24 18:00:40|2621.05|2606.25|2621.05|2606.25|2621.4|2606.6|2621.05|2606.25|6
1737741650000|2025-01-24 18:00:50|2621.1|2606.3|2622.05|2607.25|2622.1|2607.3|2620.95|2606.15|17
1737741660000|2025-01-24 18:01:00|2622.1|2607.3|2619.55|2604.75|2622.1|2607.3|2619.55|2604.75|16
1737741670000|2025-01-24 18:01:10|2619.05|2604.25|2618.95|2604.15|2619.35|2604.55|2618.95|2604.15|8
1737741680000|2025-01-24 18:01:20|2619|2604.2|2617.25|2602.45|2619|2604.2|2617.05|2602.25|16
1737741690000|2025-01-24 18:01:30|2617.3|2602.5|2620|2605.2|2620.3|2605.5|2617.3|2602.5|25
1737741700000|2025-01-24 18:01:40|2620.05|2605.25|2620.15|2605.35|2620.3|2605.5|2619|2604.2|16
1737741710000|2025-01-24 18:01:50|2620.1|2605.3|2618.05|2603.25|2620.3|2605.5|2618.05|2603.25|15
1737741720000|2025-01-24 18:02:00|2618|2603.2|2616.65|2601.85|2618.9|2604.1|2616.65|2601.85|19
1737741730000|2025-01-24 18:02:10|2616.55|2601.75|2615.05|2600.25|2616.7|2601.9|2615.05|2600.25|15
1737741740000|2025-01-24 18:02:20|2615.1|2600.3|2615.05|2600.25|2615.8|2601|2615.05|2600.25|8
1737741750000|2025-01-24 18:02:30|2615.1|2600.3|2615.05|2600.25|2616.1|2601.3|2615.05|2600.25|7
1737741760000|2025-01-24 18:02:40|2614.55|2599.75|2615.1|2600.3|2615.4|2600.6|2614.4|2599.6|10
1737741770000|2025-01-24 18:02:50|2615.15|2600.35|2615.1|2600.3|2615.45|2600.65|2614.9|2600.1|9
1737741780000|2025-01-24 18:03:00|2615.15|2600.35|2615.25|2600.45|2615.25|2600.45|2614|2599.2|12
1737741790000|2025-01-24 18:03:10|2615.15|2600.35|2616|2601.2|2616.5|2601.7|2615.1|2600.3|13
1737741800000|2025-01-24 18:03:20|2616.05|2601.25|2615.15|2600.35|2616.15|2601.35|2615|2600.2|8
1737741810000|2025-01-24 18:03:30|2615.3|2600.5|2615.05|2600.25|2615.4|2600.6|2615|2600.2|15
1737741820000|2025-01-24 18:03:40|2614.9|2600.1|2613.4|2598.6|2614.9|2600.1|2612.9|2598.1|17
1737741830000|2025-01-24 18:03:50|2613.65|2598.85|2612.9|2598.1|2613.65|2598.85|2612.9|2598.1|16
1737741840000|2025-01-24 18:04:00|2613.1|2598.3|2613.4|2598.6|2613.4|2598.6|2612|2597.2|14
1737741850000|2025-01-24 18:04:10|2613.3|2598.5|2618.4|2603.6|2618.4|2603.6|2613.05|2598.25|21
1737741860000|2025-01-24 18:04:20|2618.3|2603.5|2618.4|2603.6|2620.6|2605.8|2618.15|2603.35|24
1737741870000|2025-01-24 18:04:30|2618.45|2603.65|2619.25|2604.45|2619.35|2604.55|2618.45|2603.65|16
1737741880000|2025-01-24 18:04:40|2619.2|2604.4|2618|2603.2|2619.25|2604.45|2618|2603.2|9
1737741890000|2025-01-24 18:04:50|2618.05|2603.25|2618.2|2603.4|2618.2|2603.4|2617.1|2602.3|11
1737741900000|2025-01-24 18:05:00|2618.45|2603.65|2617.15|2602.35|2618.8|2604|2617.1|2602.3|20
1737741910000|2025-01-24 18:05:10|2617.2|2602.4|2616.1|2601.3|2617.2|2602.4|2615.15|2600.35|12
1737741920000|2025-01-24 18:05:20|2616.4|2601.6|2616.4|2601.6|2616.4|2601.6|2616.4|2601.6|1
1737741930000|2025-01-24 18:05:30|2616.9|2602.1|2615.05|2600.25|2617.05|2602.25|2613.3|2598.5|21
1737741940000|2025-01-24 18:05:40|2615.4|2600.6|2614.9|2600.1|2615.4|2600.6|2614|2599.2|11
1737741950000|2025-01-24 18:05:50|2614.95|2600.15|2614.2|2599.4|2614.95|2600.15|2614.05|2599.25|6
1737741960000|2025-01-24 18:06:00|2614.5|2599.7|2617.1|2602.3|2617.1|2602.3|2614.5|2599.7|11
1737741970000|2025-01-24 18:06:10|2617.05|2602.25|2615.6|2600.8|2617.05|2602.25|2615.6|2600.8|13
1737741980000|2025-01-24 18:06:20|2615.5|2600.7|2614.55|2599.75|2615.5|2600.7|2614.4|2599.6|12
1737741990000|2025-01-24 18:06:30|2614.5|2599.7|2615.1|2600.3|2615.1|2600.3|2614|2599.2|12
1737742000000|2025-01-24 18:06:40|2615.4|2600.6|2615.4|2600.6|2616.3|2601.5|2615.15|2600.35|24
1737742010000|2025-01-24 18:06:50|2616.4|2601.6|2619.7|2604.9|2619.95|2605.15|2616.1|2601.3|23
1737742020000|2025-01-24 18:07:00|2619.65|2604.85|2623.3|2608.5|2623.4|2608.6|2619.65|2604.85|19
1737742030000|2025-01-24 18:07:10|2623.55|2608.75|2623.55|2608.75|2623.8|2609|2623.05|2608.25|14
1737742040000|2025-01-24 18:07:20|2623.5|2608.7|2623.9|2609.1|2623.9|2609.1|2622.95|2608.15|5
1737742050000|2025-01-24 18:07:30|2622.9|2608.1|2622.9|2608.1|2622.9|2608.1|2622.9|2608.1|1
1737742060000|2025-01-24 18:07:40|2622.4|2607.6|2622.4|2607.6|2622.6|2607.8|2621.95|2607.15|13
1737742070000|2025-01-24 18:07:50|2622.9|2608.1|2622.9|2608.1|2622.95|2608.15|2622.9|2608.1|3
1737742080000|2025-01-24 18:08:00|2623.05|2608.25|2622.9|2608.1|2623.4|2608.6|2622.9|2608.1|12
1737742090000|2025-01-24 18:08:10|2623.2|2608.4|2622.95|2608.15|2623.95|2609.15|2622.45|2607.65|9
1737742100000|2025-01-24 18:08:20|2623.35|2608.55|2622|2607.2|2624.35|2609.55|2622|2607.2|15
1737742110000|2025-01-24 18:08:30|2621.95|2607.15|2619.95|2605.15|2621.95|2607.15|2619.95|2605.15|8
1737742120000|2025-01-24 18:08:40|2620.05|2605.25|2618.05|2603.25|2620.45|2605.65|2618|2603.2|20
1737742130000|2025-01-24 18:08:50|2617.95|2603.15|2618.95|2604.15|2619|2604.2|2617.95|2603.15|8
1737742140000|2025-01-24 18:09:00|2618.9|2604.1|2619.9|2605.1|2620.05|2605.25|2618.4|2603.6|11
1737742150000|2025-01-24 18:09:10|2620.05|2605.25|2617.05|2602.25|2620.05|2605.25|2616.95|2602.15|14
1737742160000|2025-01-24 18:09:20|2617.4|2602.6|2619.95|2605.15|2619.95|2605.15|2617.35|2602.55|16
1737742170000|2025-01-24 18:09:30|2620.35|2605.55|2620.9|2606.1|2620.9|2606.1|2620.35|2605.55|4
1737742180000|2025-01-24 18:09:40|2620.95|2606.15|2622.95|2608.15|2623|2608.2|2620.95|2606.15|15
1737742190000|2025-01-24 18:09:50|2622.15|2607.35|2621.9|2607.1|2622.15|2607.35|2621.9|2607.1|7
1737742200000|2025-01-24 18:10:00|2621.95|2607.15|2618.2|2603.4|2621.95|2607.15|2618.2|2603.4|18
1737742210000|2025-01-24 18:10:10|2618.25|2603.45|2619.4|2604.6|2619.4|2604.6|2618.25|2603.45|6
1737742220000|2025-01-24 18:10:20|2619.05|2604.25|2618.9|2604.1|2619.15|2604.35|2618.05|2603.25|8
1737742230000|2025-01-24 18:10:30|2619.25|2604.45|2620.15|2605.35|2620.95|2606.15|2619.2|2604.4|8
1737742250000|2025-01-24 18:10:50|2620.4|2605.6|2620.05|2605.25|2620.5|2605.7|2620|2605.2|9
1737742260000|2025-01-24 18:11:00|2620.4|2605.6|2619.9|2605.1|2620.9|2606.1|2618.3|2603.5|14
1737742270000|2025-01-24 18:11:10|2620.15|2605.35|2617.9|2603.1|2620.15|2605.35|2617.9|2603.1|11
1737742280000|2025-01-24 18:11:20|2617.4|2602.6|2617.9|2603.1|2617.9|2603.1|2617.4|2602.6|5
1737742290000|2025-01-24 18:11:30|2618.9|2604.1|2616|2601.2|2619.2|2604.4|2616|2601.2|19
1737742300000|2025-01-24 18:11:40|2615.5|2600.7|2616.4|2601.6|2616.4|2601.6|2615.3|2600.5|12
1737742310000|2025-01-24 18:11:50|2616.2|2601.4|2616.4|2601.6|2616.4|2601.6|2616.05|2601.25|6
1737742320000|2025-01-24 18:12:00|2615.9|2601.1|2614.05|2599.25|2615.9|2601.1|2614.05|2599.25|8
1737742330000|2025-01-24 18:12:10|2614|2599.2|2612.95|2598.15|2614.7|2599.9|2612.95|2598.15|11
1737742340000|2025-01-24 18:12:20|2612.9|2598.1|2610.95|2596.15|2612.9|2598.1|2610.95|2596.15|10
1737742350000|2025-01-24 18:12:30|2610.05|2595.25|2611.9|2597.1|2611.9|2597.1|2610|2595.2|7
1737742360000|2025-01-24 18:12:40|2612.4|2597.6|2611.2|2596.4|2612.9|2598.1|2611|2596.2|6
1737742370000|2025-01-24 18:12:50|2610.9|2596.1|2610.9|2596.1|2610.9|2596.1|2610.9|2596.1|1
1737742380000|2025-01-24 18:13:00|2611.4|2596.6|2614|2599.2|2614|2599.2|2611.4|2596.6|11
1737742390000|2025-01-24 18:13:10|2614.05|2599.25|2612.6|2597.8|2614.4|2599.6|2612.6|2597.8|6
1737742400000|2025-01-24 18:13:20|2612.4|2597.6|2612.9|2598.1|2612.9|2598.1|2612.3|2597.5|9
1737742410000|2025-01-24 18:13:30|2613.3|2598.5|2611.35|2596.55|2613.9|2599.1|2610.95|2596.15|9
1737742420000|2025-01-24 18:13:40|2611.45|2596.65|2610.9|2596.1|2611.8|2597|2610.05|2595.25|10
1737742430000|2025-01-24 18:13:50|2611.1|2596.3|2611.9|2597.1|2611.9|2597.1|2611|2596.2|6
1737742440000|2025-01-24 18:14:00|2612.1|2597.3|2614.4|2599.6|2614.7|2599.9|2612.1|2597.3|10
1737742450000|2025-01-24 18:14:10|2614.9|2600.1|2615.9|2601.1|2615.9|2601.1|2614.9|2600.1|4
1737742460000|2025-01-24 18:14:20|2615.05|2600.25|2613.9|2599.1|2615.05|2600.25|2613.9|2599.1|3
1737742470000|2025-01-24 18:14:30|2614.9|2600.1|2614.9|2600.1|2614.9|2600.1|2614.4|2599.6|3
1737742480000|2025-01-24 18:14:40|2615.15|2600.35|2615.9|2601.1|2616.05|2601.25|2615.15|2600.35|6
1737742490000|2025-01-24 18:14:50|2616.4|2601.6|2615.9|2601.1|2616.4|2601.6|2615.9|2601.1|6
1737742500000|2025-01-24 18:15:00|2616.05|2601.25|2617.4|2602.6|2617.4|2602.6|2616.05|2601.25|6
1737742510000|2025-01-24 18:15:10|2617.6|2602.8|2618.15|2603.35|2618.15|2603.35|2617.6|2602.8|3
1737742520000|2025-01-24 18:15:20|2618.9|2604.1|2619|2604.2|2619.4|2604.6|2618.9|2604.1|6
1737742540000|2025-01-24 18:15:40|2618.5|2603.7|2618.2|2603.4|2618.5|2603.7|2618.05|2603.25|5
1737742550000|2025-01-24 18:15:50|2617.9|2603.1|2616.05|2601.25|2617.9|2603.1|2616|2601.2|8
1737742560000|2025-01-24 18:16:00|2615.9|2601.1|2615.9|2601.1|2617|2602.2|2615.9|2601.1|9
1737742570000|2025-01-24 18:16:10|2615.15|2600.35|2614|2599.2|2615.65|2600.85|2614|2599.2|20
1737742580000|2025-01-24 18:16:20|2613.9|2599.1|2614.55|2599.75|2614.55|2599.75|2613.9|2599.1|2
1737742590000|2025-01-24 18:16:30|2614.2|2599.4|2614.9|2600.1|2615.1|2600.3|2614|2599.2|7
1737742600000|2025-01-24 18:16:40|2614.95|2600.15|2614.9|2600.1|2614.95|2600.15|2614.9|2600.1|2
1737742610000|2025-01-24 18:16:50|2614.4|2599.6|2615|2600.2|2615.4|2600.6|2614.05|2599.25|6
1737742620000|2025-01-24 18:17:00|2615.9|2601.1|2618.9|2604.1|2619.3|2604.5|2615.9|2601.1|15
1737742630000|2025-01-24 18:17:10|2619.4|2604.6|2619.4|2604.6|2620.15|2605.35|2619.4|2604.6|7
1737742640000|2025-01-24 18:17:20|2619.9|2605.1|2620.4|2605.6|2620.4|2605.6|2619.9|2605.1|7
1737742650000|2025-01-24 18:17:30|2620.9|2606.1|2620.9|2606.1|2621.15|2606.35|2620.9|2606.1|6
1737742660000|2025-01-24 18:17:40|2620.95|2606.15|2622|2607.2|2622|2607.2|2620.95|2606.15|4
1737742670000|2025-01-24 18:17:50|2622.9|2608.1|2622.9|2608.1|2622.9|2608.1|2622.9|2608.1|1
1737742690000|2025-01-24 18:18:10|2622.1|2607.3|2620.9|2606.1|2622.15|2607.35|2620.9|2606.1|5
1737742700000|2025-01-24 18:18:20|2620.4|2605.6|2617|2602.2|2620.4|2605.6|2617|2602.2|8
1737742710000|2025-01-24 18:18:30|2617.9|2603.1|2616.9|2602.1|2618.35|2603.55|2616.9|2602.1|6
1737742730000|2025-01-24 18:18:50|2617.45|2602.65|2617.9|2603.1|2617.9|2603.1|2617.05|2602.25|3
1737742740000|2025-01-24 18:19:00|2618.25|2603.45|2617.4|2602.6|2618.25|2603.45|2616.9|2602.1|9
1737742750000|2025-01-24 18:19:10|2617.9|2603.1|2617.9|2603.1|2617.9|2603.1|2617.9|2603.1|1
1737742760000|2025-01-24 18:19:20|2617.4|2602.6|2616.4|2601.6|2617.4|2602.6|2615|2600.2|9
1737742770000|2025-01-24 18:19:30|2616.9|2602.1|2618.4|2603.6|2618.4|2603.6|2616.9|2602.1|6
1737742780000|2025-01-24 18:19:40|2618.1|2603.3|2617.9|2603.1|2618.9|2604.1|2617.9|2603.1|7
1737742790000|2025-01-24 18:19:50|2617.4|2602.6|2616.9|2602.1|2617.4|2602.6|2616.9|2602.1|2
1737742800000|2025-01-24 18:20:00|2617|2602.2|2616.9|2602.1|2618.6|2603.8|2616.9|2602.1|7
1737742810000|2025-01-24 18:20:10|2616.05|2601.25|2614.9|2600.1|2616.05|2601.25|2614|2599.2|10
1737742820000|2025-01-24 18:20:20|2614.95|2600.15|2614.05|2599.25|2615.9|2601.1|2613.9|2599.1|12
1737742830000|2025-01-24 18:20:30|2614.1|2599.3|2612.9|2598.1|2614.1|2599.3|2612.9|2598.1|6
1737742850000|2025-01-24 18:20:50|2612.4|2597.6|2611.9|2597.1|2612.4|2597.6|2611.9|2597.1|4
1737742860000|2025-01-24 18:21:00|2612.15|2597.35|2611.15|2596.35|2612.15|2597.35|2610.95|2596.15|16
1737742870000|2025-01-24 18:21:10|2611.05|2596.25|2610|2595.2|2611.1|2596.3|2610|2595.2|15
1737742880000|2025-01-24 18:21:20|2610.05|2595.25|2609.9|2595.1|2610.05|2595.25|2609.9|2595.1|6
1737742890000|2025-01-24 18:21:30|2610.15|2595.35|2614|2599.2|2614.05|2599.25|2610.15|2595.35|16
1737742900000|2025-01-24 18:21:40|2614.45|2599.65|2614.9|2600.1|2615.35|2600.55|2614.45|2599.65|7
1737742910000|2025-01-24 18:21:50|2614.4|2599.6|2614.4|2599.6|2614.4|2599.6|2614|2599.2|8
1737742920000|2025-01-24 18:22:00|2614.9|2600.1|2615.15|2600.35|2615.15|2600.35|2614.1|2599.3|6
1737742930000|2025-01-24 18:22:10|2615.4|2600.6|2615.25|2600.45|2616.9|2602.1|2615.25|2600.45|7
1737742940000|2025-01-24 18:22:20|2615.15|2600.35|2616.4|2601.6|2616.4|2601.6|2614.35|2599.55|13
1737742950000|2025-01-24 18:22:30|2615.9|2601.1|2615.9|2601.1|2615.9|2601.1|2615.9|2601.1|1
1737742960000|2025-01-24 18:22:40|2615.25|2600.45|2615|2600.2|2615.3|2600.5|2615|2600.2|7
1737742970000|2025-01-24 18:22:50|2614.9|2600.1|2614|2599.2|2614.9|2600.1|2614|2599.2|6
1737742980000|2025-01-24 18:23:00|2614.35|2599.55|2614.2|2599.4|2614.9|2600.1|2614.2|2599.4|4
1737742990000|2025-01-24 18:23:10|2614.1|2599.3|2612.6|2597.8|2614.15|2599.35|2612.6|2597.8|8
1737743000000|2025-01-24 18:23:20|2612.65|2597.85|2611.9|2597.1|2612.65|2597.85|2610.4|2595.6|8
1737743010000|2025-01-24 18:23:30|2612.15|2597.35|2611.9|2597.1|2612.4|2597.6|2611.9|2597.1|4
1737743020000|2025-01-24 18:23:40|2611.4|2596.6|2610.9|2596.1|2611.4|2596.6|2610.9|2596.1|2
1737743030000|2025-01-24 18:23:50|2611.3|2596.5|2612.95|2598.15|2612.95|2598.15|2611.15|2596.35|10
1737743040000|2025-01-24 18:24:00|2613.35|2598.55|2613|2598.2|2613.35|2598.55|2613|2598.2|8
1737743050000|2025-01-24 18:24:10|2613.4|2598.6|2615|2600.2|2615.05|2600.25|2613.4|2598.6|5
1737743060000|2025-01-24 18:24:20|2615.4|2600.6|2613.95|2599.15|2615.4|2600.6|2613.95|2599.15|10
1737743070000|2025-01-24 18:24:30|2613.9|2599.1|2611.9|2597.1|2614|2599.2|2611.9|2597.1|12
1737743080000|2025-01-24 18:24:40|2612.25|2597.45|2612.55|2597.75|2612.55|2597.75|2612.1|2597.3|7
1737743090000|2025-01-24 18:24:50|2612.5|2597.7|2611.9|2597.1|2613|2598.2|2611.9|2597.1|7
1737743100000|2025-01-24 18:25:00|2611.1|2596.3|2610.9|2596.1|2611.25|2596.45|2610.9|2596.1|12
1737743110000|2025-01-24 18:25:10|2611.35|2596.55|2611.9|2597.1|2611.9|2597.1|2611.3|2596.5|4
1737743120000|2025-01-24 18:25:20|2611.4|2596.6|2610.9|2596.1|2611.4|2596.6|2610.9|2596.1|4
1737743130000|2025-01-24 18:25:30|2611.4|2596.6|2611.25|2596.45|2612.9|2598.1|2611.2|2596.4|10
1737743140000|2025-01-24 18:25:40|2611.4|2596.6|2612.9|2598.1|2612.9|2598.1|2611.4|2596.6|4
1737743160000|2025-01-24 18:26:00|2613|2598.2|2612.05|2597.25|2613|2598.2|2612.05|2597.25|8
1737743170000|2025-01-24 18:26:10|2612.1|2597.3|2612.9|2598.1|2612.9|2598.1|2611.9|2597.1|6
1737743180000|2025-01-24 18:26:20|2613.15|2598.35|2609.9|2595.1|2613.15|2598.35|2609.9|2595.1|16
1737743190000|2025-01-24 18:26:30|2610.4|2595.6|2609.9|2595.1|2610.4|2595.6|2609.9|2595.1|2
1737743200000|2025-01-24 18:26:40|2610.1|2595.3|2610.9|2596.1|2610.9|2596.1|2610.1|2595.3|3
1737743230000|2025-01-24 18:27:10|2611|2596.2|2611.9|2597.1|2612.1|2597.3|2611|2596.2|6
1737743240000|2025-01-24 18:27:20|2611|2596.2|2610.9|2596.1|2611.05|2596.25|2610.9|2596.1|3
1737743250000|2025-01-24 18:27:30|2611.15|2596.35|2612.9|2598.1|2612.9|2598.1|2611.15|2596.35|4
1737743260000|2025-01-24 18:27:40|2613.25|2598.45|2614.9|2600.1|2614.9|2600.1|2613.25|2598.45|10
1737743270000|2025-01-24 18:27:50|2614.05|2599.25|2614.4|2599.6|2614.4|2599.6|2613.9|2599.1|5
1737743280000|2025-01-24 18:28:00|2614.9|2600.1|2616|2601.2|2616.05|2601.25|2614.9|2600.1|5
1737743290000|2025-01-24 18:28:10|2616.05|2601.25|2617.05|2602.25|2617.05|2602.25|2616.05|2601.25|3
1737743300000|2025-01-24 18:28:20|2617.9|2603.1|2615.9|2601.1|2617.9|2603.1|2615.9|2601.1|6
1737743310000|2025-01-24 18:28:30|2615.4|2600.6|2614.9|2600.1|2615.4|2600.6|2614.9|2600.1|2
1737743320000|2025-01-24 18:28:40|2615|2600.2|2614.9|2600.1|2615.05|2600.25|2614.9|2600.1|6
1737743330000|2025-01-24 18:28:50|2615.4|2600.6|2614.95|2600.15|2615.4|2600.6|2614.95|2600.15|2
1737743340000|2025-01-24 18:29:00|2614.9|2600.1|2614.9|2600.1|2615.4|2600.6|2614.9|2600.1|3
1737743350000|2025-01-24 18:29:10|2613.9|2599.1|2612.9|2598.1|2613.9|2599.1|2612.9|2598.1|3
1737743360000|2025-01-24 18:29:20|2612|2597.2|2612|2597.2|2612.05|2597.25|2611.9|2597.1|5
1737743370000|2025-01-24 18:29:30|2611.9|2597.1|2611.9|2597.1|2612.4|2597.6|2611.9|2597.1|3
1737743380000|2025-01-24 18:29:40|2612.2|2597.4|2610.9|2596.1|2612.4|2597.6|2610.9|2596.1|7
1737743400000|2025-01-24 18:30:00|2610.4|2595.6|2608.9|2594.1|2610.4|2595.6|2608.9|2594.1|3
1737743410000|2025-01-24 18:30:10|2607.9|2593.1|2609.05|2594.25|2609.7|2594.9|2607.9|2593.1|11
1737743420000|2025-01-24 18:30:20|2609|2594.2|2609.9|2595.1|2610|2595.2|2609|2594.2|6
1737743430000|2025-01-24 18:30:30|2609.4|2594.6|2608.9|2594.1|2609.4|2594.6|2608.9|2594.1|2
1737743440000|2025-01-24 18:30:40|2609.4|2594.6|2609.4|2594.6|2609.4|2594.6|2609.4|2594.6|1
1737743450000|2025-01-24 18:30:50|2609.45|2594.65|2610.4|2595.6|2610.4|2595.6|2609.4|2594.6|4
1737743460000|2025-01-24 18:31:00|2610.9|2596.1|2614.2|2599.4|2615.15|2600.35|2610.9|2596.1|23
1737743470000|2025-01-24 18:31:10|2614.4|2599.6|2613.9|2599.1|2614.8|2600|2613.9|2599.1|8
1737743480000|2025-01-24 18:31:20|2613.4|2598.6|2611.9|2597.1|2613.4|2598.6|2611.9|2597.1|4
1737743490000|2025-01-24 18:31:30|2610.9|2596.1|2610.9|2596.1|2610.9|2596.1|2610.9|2596.1|1
1737743500000|2025-01-24 18:31:40|2611.4|2596.6|2612.15|2597.35|2612.15|2597.35|2611.4|2596.6|4
1737743510000|2025-01-24 18:31:50|2611.4|2596.6|2611.9|2597.1|2611.9|2597.1|2611.4|2596.6|2
1737743520000|2025-01-24 18:32:00|2611.4|2596.6|2608.9|2594.1|2611.4|2596.6|2608.9|2594.1|8
1737743540000|2025-01-24 18:32:20|2609.1|2594.3|2608.9|2594.1|2609.1|2594.3|2608.9|2594.1|7
1737743550000|2025-01-24 18:32:30|2608.05|2593.25|2609|2594.2|2609|2594.2|2607.95|2593.15|10
1737743560000|2025-01-24 18:32:40|2609.4|2594.6|2610|2595.2|2610.9|2596.1|2609.4|2594.6|6
1737743570000|2025-01-24 18:32:50|2610.05|2595.25|2609.9|2595.1|2610.25|2595.45|2609.9|2595.1|3
1737743580000|2025-01-24 18:33:00|2610.15|2595.35|2608|2593.2|2610.15|2595.35|2607.95|2593.15|12
1737743590000|2025-01-24 18:33:10|2608.4|2593.6|2609|2594.2|2609.7|2594.9|2608.4|2593.6|7
1737743600000|2025-01-24 18:33:20|2609.05|2594.25|2608.9|2594.1|2609.1|2594.3|2608.9|2594.1|4
1737743610000|2025-01-24 18:33:30|2608.2|2593.4|2607.9|2593.1|2608.9|2594.1|2607.9|2593.1|7
1737743620000|2025-01-24 18:33:40|2608.4|2593.6|2608.25|2593.45|2608.4|2593.6|2607.9|2593.1|7
1737743630000|2025-01-24 18:33:50|2608.2|2593.4|2605.9|2591.1|2608.2|2593.4|2605.9|2591.1|7
1737743640000|2025-01-24 18:34:00|2606.1|2591.3|2604.9|2590.1|2606.4|2591.6|2604.9|2590.1|5
1737743650000|2025-01-24 18:34:10|2605|2590.2|2605|2590.2|2605|2590.2|2605|2590.2|1
1737743660000|2025-01-24 18:34:20|2605.4|2590.6|2603.9|2589.1|2605.4|2590.6|2603.9|2589.1|4
1737743670000|2025-01-24 18:34:30|2604.45|2589.65|2605.4|2590.6|2605.4|2590.6|2604.3|2589.5|4
1737743680000|2025-01-24 18:34:40|2605.9|2591.1|2604.15|2589.35|2605.9|2591.1|2604.1|2589.3|6
1737743700000|2025-01-24 18:35:00|2604.3|2589.5|2605.9|2591.1|2605.9|2591.1|2604.3|2589.5|4
1737743710000|2025-01-24 18:35:10|2604.9|2590.1|2604.9|2590.1|2605|2590.2|2604.9|2590.1|3
1737743720000|2025-01-24 18:35:20|2605|2590.2|2605.9|2591.1|2606.9|2592.1|2605|2590.2|8
1737743730000|2025-01-24 18:35:30|2606.15|2591.35|2606.9|2592.1|2606.9|2592.1|2606.15|2591.35|3
1737743740000|2025-01-24 18:35:40|2607.4|2592.6|2608.9|2594.1|2608.9|2594.1|2607.4|2592.6|5
1737743750000|2025-01-24 18:35:50|2607.9|2593.1|2607.9|2593.1|2607.9|2593.1|2607.9|2593.1|1
1737743760000|2025-01-24 18:36:00|2607.05|2592.25|2605.35|2590.55|2607.05|2592.25|2605.35|2590.55|6
1737743770000|2025-01-24 18:36:10|2605.15|2590.35|2604.9|2590.1|2605.15|2590.35|2604.9|2590.1|4
1737743780000|2025-01-24 18:36:20|2603.3|2588.5|2604.9|2590.1|2605.9|2591.1|2603|2588.2|15
1737743790000|2025-01-24 18:36:30|2604|2589.2|2603.9|2589.1|2604.1|2589.3|2603.9|2589.1|5
1737743800000|2025-01-24 18:36:40|2604.9|2590.1|2603.9|2589.1|2604.9|2590.1|2603.9|2589.1|5
1737743820000|2025-01-24 18:37:00|2603.4|2588.6|2604.05|2589.25|2605.1|2590.3|2603|2588.2|8
1737743830000|2025-01-24 18:37:10|2603.9|2589.1|2603.9|2589.1|2603.9|2589.1|2603.9|2589.1|1
1737743840000|2025-01-24 18:37:20|2604.9|2590.1|2607.9|2593.1|2607.9|2593.1|2604.9|2590.1|15
1737743850000|2025-01-24 18:37:30|2607.05|2592.25|2607.2|2592.4|2607.2|2592.4|2607|2592.2|8
1737743860000|2025-01-24 18:37:40|2607.9|2593.1|2607.9|2593.1|2607.9|2593.1|2607.9|2593.1|1
1737743870000|2025-01-24 18:37:50|2608|2593.2|2607.9|2593.1|2608|2593.2|2607.9|2593.1|2
1737743880000|2025-01-24 18:38:00|2607.4|2592.6|2604.9|2590.1|2607.4|2592.6|2604.9|2590.1|15
1737743890000|2025-01-24 18:38:10|2604.4|2589.6|2604.9|2590.1|2605.05|2590.25|2604.1|2589.3|10
1737743910000|2025-01-24 18:38:30|2604.4|2589.6|2604.4|2589.6|2604.4|2589.6|2604.4|2589.6|1
1737743920000|2025-01-24 18:38:40|2603.9|2589.1|2602.05|2587.25|2603.9|2589.1|2602|2587.2|11
1737743930000|2025-01-24 18:38:50|2602|2587.2|2602.9|2588.1|2602.9|2588.1|2602|2587.2|8
1737743940000|2025-01-24 18:39:00|2603.3|2588.5|2603.1|2588.3|2603.3|2588.5|2602.9|2588.1|7
1737743950000|2025-01-24 18:39:10|2603.4|2588.6|2604.25|2589.45|2604.25|2589.45|2603.4|2588.6|5
1737743960000|2025-01-24 18:39:20|2603.9|2589.1|2604.9|2590.1|2604.9|2590.1|2603.9|2589.1|6
1737743970000|2025-01-24 18:39:30|2605.05|2590.25|2605.9|2591.1|2606.1|2591.3|2605|2590.2|15
1737743980000|2025-01-24 18:39:40|2605.4|2590.6|2605.55|2590.75|2605.55|2590.75|2604.9|2590.1|13
1737743990000|2025-01-24 18:39:50|2605.05|2590.25|2607.1|2592.3|2607.1|2592.3|2605|2590.2|11
1737744000000|2025-01-24 18:40:00|2607|2592.2|2605.4|2590.6|2607|2592.2|2605.4|2590.6|6
1737744010000|2025-01-24 18:40:10|2604.9|2590.1|2604.9|2590.1|2604.9|2590.1|2604.9|2590.1|1
1737744020000|2025-01-24 18:40:20|2604.4|2589.6|2600.9|2586.1|2604.4|2589.6|2600.9|2586.1|25
1737744030000|2025-01-24 18:40:30|2601.5|2586.7|2600.9|2586.1|2602|2587.2|2600.9|2586.1|12
1737744050000|2025-01-24 18:40:50|2599.9|2585.1|2600.9|2586.1|2600.9|2586.1|2599.9|2585.1|4
1737744060000|2025-01-24 18:41:00|2600.4|2585.6|2599.9|2585.1|2600.9|2586.1|2599.9|2585.1|12
1737744070000|2025-01-24 18:41:10|2600.25|2585.45|2599.9|2585.1|2600.25|2585.45|2599.9|2585.1|7
1737744080000|2025-01-24 18:41:20|2600.05|2585.25|2599.9|2585.1|2600.1|2585.3|2599.9|2585.1|4
1737744090000|2025-01-24 18:41:30|2600.1|2585.3|2599.9|2585.1|2600.9|2586.1|2599.9|2585.1|4
1737744100000|2025-01-24 18:41:40|2599.4|2584.6|2599.9|2585.1|2600|2585.2|2598.9|2584.1|6
1737744110000|2025-01-24 18:41:50|2599.4|2584.6|2599.4|2584.6|2599.4|2584.6|2599|2584.2|6
1737744120000|2025-01-24 18:42:00|2599.9|2585.1|2599.05|2584.25|2599.9|2585.1|2598.9|2584.1|7
1737744130000|2025-01-24 18:42:10|2599.1|2584.3|2598.9|2584.1|2599.1|2584.3|2598.9|2584.1|11
1737744140000|2025-01-24 18:42:20|2598.4|2583.6|2598.4|2583.6|2598.4|2583.6|2597.9|2583.1|11
1737744170000|2025-01-24 18:42:50|2598.9|2584.1|2600.15|2585.35|2600.15|2585.35|2598.9|2584.1|6
1737744180000|2025-01-24 18:43:00|2600.1|2585.3|2600.15|2585.35|2600.15|2585.35|2599.9|2585.1|5
1737744190000|2025-01-24 18:43:10|2600.65|2585.85|2600.9|2586.1|2601|2586.2|2600.65|2585.85|6
1737744220000|2025-01-24 18:43:40|2602.9|2588.1|2601.9|2587.1|2603.15|2588.35|2601.9|2587.1|4
1737744240000|2025-01-24 18:44:00|2602.25|2587.45|2602.9|2588.1|2602.9|2588.1|2602.25|2587.45|3
1737744250000|2025-01-24 18:44:10|2603.1|2588.3|2602.9|2588.1|2603.1|2588.3|2602.9|2588.1|8
1737744260000|2025-01-24 18:44:20|2601.9|2587.1|2602.4|2587.6|2602.4|2587.6|2601.9|2587.1|6
1737744270000|2025-01-24 18:44:30|2602.9|2588.1|2602.9|2588.1|2602.9|2588.1|2602.9|2588.1|1
1737744280000|2025-01-24 18:44:40|2603|2588.2|2603.9|2589.1|2603.9|2589.1|2602.9|2588.1|10
1737744300000|2025-01-24 18:45:00|2604.1|2589.3|2606.9|2592.1|2606.9|2592.1|2604.1|2589.3|14
1737744310000|2025-01-24 18:45:10|2607.25|2592.45|2606.9|2592.1|2607.9|2593.1|2606.9|2592.1|5
1737744320000|2025-01-24 18:45:20|2607.1|2592.3|2607.4|2592.6|2607.9|2593.1|2606.9|2592.1|9
1737744330000|2025-01-24 18:45:30|2606.9|2592.1|2604.9|2590.1|2606.9|2592.1|2604.9|2590.1|4
1737744340000|2025-01-24 18:45:40|2603.9|2589.1|2604.1|2589.3|2604.2|2589.4|2603.9|2589.1|7
1737744350000|2025-01-24 18:45:50|2604|2589.2|2602.9|2588.1|2604|2589.2|2602.9|2588.1|9
1737744370000|2025-01-24 18:46:10|2603.1|2588.3|2600.9|2586.1|2603.1|2588.3|2600.9|2586.1|6
1737744380000|2025-01-24 18:46:20|2600.4|2585.6|2598.9|2584.1|2600.4|2585.6|2598.9|2584.1|6
1737744390000|2025-01-24 18:46:30|2599.25|2584.45|2599.4|2584.6|2599.5|2584.7|2598.9|2584.1|12
1737744400000|2025-01-24 18:46:40|2598.15|2583.35|2599.05|2584.25|2599.05|2584.25|2597.4|2582.6|11
1737744410000|2025-01-24 18:46:50|2599|2584.2|2597.9|2583.1|2600|2585.2|2597.9|2583.1|5
1737744420000|2025-01-24 18:47:00|2598.2|2583.4|2598.9|2584.1|2599|2584.2|2598.05|2583.25|6
1737744430000|2025-01-24 18:47:10|2598|2583.2|2599|2584.2|2599.2|2584.4|2597.9|2583.1|8
1737744440000|2025-01-24 18:47:20|2599.05|2584.25|2600.9|2586.1|2600.9|2586.1|2599.05|2584.25|6
1737744450000|2025-01-24 18:47:30|2601.1|2586.3|2601.9|2587.1|2602|2587.2|2601.1|2586.3|9
1737744460000|2025-01-24 18:47:40|2600.9|2586.1|2600.9|2586.1|2601.15|2586.35|2600.9|2586.1|3
1737744470000|2025-01-24 18:47:50|2601.05|2586.25|2599.3|2584.5|2601.05|2586.25|2598.9|2584.1|5
1737744480000|2025-01-24 18:48:00|2597.9|2583.1|2597|2582.2|2597.9|2583.1|2596.9|2582.1|5
1737744490000|2025-01-24 18:48:10|2596.9|2582.1|2599.9|2585.1|2599.9|2585.1|2596.9|2582.1|9
1737744510000|2025-01-24 18:48:30|2598.9|2584.1|2599.2|2584.4|2599.2|2584.4|2598.9|2584.1|2
1737744520000|2025-01-24 18:48:40|2599.7|2584.9|2601.9|2587.1|2601.9|2587.1|2599.7|2584.9|6
1737744530000|2025-01-24 18:48:50|2600.9|2586.1|2600.9|2586.1|2600.9|2586.1|2599.9|2585.1|5
1737744540000|2025-01-24 18:49:00|2601|2586.2|2599.9|2585.1|2601|2586.2|2599.9|2585.1|4
1737744550000|2025-01-24 18:49:10|2600.3|2585.5|2601.9|2587.1|2601.9|2587.1|2600.2|2585.4|11
1737744560000|2025-01-24 18:49:20|2600.9|2586.1|2600.9|2586.1|2601|2586.2|2600.9|2586.1|3
1737744570000|2025-01-24 18:49:30|2599.9|2585.1|2598.9|2584.1|2599.9|2585.1|2598.9|2584.1|2
1737744580000|2025-01-24 18:49:40|2597.9|2583.1|2598.05|2583.25|2598.05|2583.25|2597.9|2583.1|6
1737744600000|2025-01-24 18:50:00|2596.9|2582.1|2596.9|2582.1|2596.9|2582.1|2596.9|2582.1|1
1737744610000|2025-01-24 18:50:10|2596.4|2581.6|2596.9|2582.1|2597.15|2582.35|2595.9|2581.1|12
1737744620000|2025-01-24 18:50:20|2597|2582.2|2598.9|2584.1|2598.9|2584.1|2597|2582.2|8
1737744630000|2025-01-24 18:50:30|2599|2584.2|2597.9|2583.1|2599|2584.2|2597.9|2583.1|4
1737744650000|2025-01-24 18:50:50|2598|2583.2|2598.4|2583.6|2598.4|2583.6|2598|2583.2|2
1737744660000|2025-01-24 18:51:00|2597.9|2583.1|2599.9|2585.1|2599.9|2585.1|2597.9|2583.1|8
1737744670000|2025-01-24 18:51:10|2600.1|2585.3|2597.9|2583.1|2600.1|2585.3|2597.9|2583.1|5
1737744680000|2025-01-24 18:51:20|2597.15|2582.35|2596.9|2582.1|2597.15|2582.35|2596.9|2582.1|3
1737744690000|2025-01-24 18:51:30|2597.4|2582.6|2596.9|2582.1|2597.9|2583.1|2596.9|2582.1|3
1737744700000|2025-01-24 18:51:40|2596.95|2582.15|2594.9|2580.1|2596.95|2582.15|2594.9|2580.1|10
1737744710000|2025-01-24 18:51:50|2595|2580.2|2594.9|2580.1|2595|2580.2|2594.9|2580.1|2
1737744720000|2025-01-24 18:52:00|2595|2580.2|2597.9|2583.1|2597.9|2583.1|2595|2580.2|9
1737744730000|2025-01-24 18:52:10|2597.4|2582.6|2595.9|2581.1|2597.4|2582.6|2595.9|2581.1|3
1737744740000|2025-01-24 18:52:20|2596.1|2581.3|2599|2584.2|2599|2584.2|2596.1|2581.3|11
1737744750000|2025-01-24 18:52:30|2598.9|2584.1|2597.9|2583.1|2598.9|2584.1|2597.9|2583.1|2
1737744760000|2025-01-24 18:52:40|2598.1|2583.3|2597.9|2583.1|2598.1|2583.3|2597.9|2583.1|2
1737744780000|2025-01-24 18:53:00|2598.05|2583.25|2598.4|2583.6|2598.55|2583.75|2598|2583.2|5
1737744790000|2025-01-24 18:53:10|2597.9|2583.1|2597.9|2583.1|2597.9|2583.1|2597.9|2583.1|1
1737744800000|2025-01-24 18:53:20|2598.05|2583.25|2598.9|2584.1|2598.9|2584.1|2598.05|2583.25|2
1737744810000|2025-01-24 18:53:30|2598.95|2584.15|2598.9|2584.1|2598.95|2584.15|2597.9|2583.1|6
1737744840000|2025-01-24 18:54:00|2599.1|2584.3|2599.9|2585.1|2600.9|2586.1|2599.1|2584.3|8
1737744880000|2025-01-24 18:54:40|2599.4|2584.6|2598.9|2584.1|2599.4|2584.6|2598.9|2584.1|2
1737744890000|2025-01-24 18:54:50|2597.9|2583.1|2597.9|2583.1|2597.9|2583.1|2597.9|2583.1|1
1737744900000|2025-01-24 18:55:00|2598.05|2583.25|2597.9|2583.1|2598.9|2584.1|2597.9|2583.1|5
1737744910000|2025-01-24 18:55:10|2596.9|2582.1|2595.9|2581.1|2597.1|2582.3|2595.9|2581.1|3
1737744920000|2025-01-24 18:55:20|2596.05|2581.25|2596.9|2582.1|2597.15|2582.35|2596.05|2581.25|12
1737744930000|2025-01-24 18:55:30|2597.4|2582.6|2596.9|2582.1|2598.9|2584.1|2596.9|2582.1|6
1737744940000|2025-01-24 18:55:40|2597.4|2582.6|2597.9|2583.1|2597.9|2583.1|2597.4|2582.6|2
1737744950000|2025-01-24 18:55:50|2596.9|2582.1|2597.35|2582.55|2597.35|2582.55|2596.9|2582.1|3
1737744960000|2025-01-24 18:56:00|2597.9|2583.1|2597.9|2583.1|2597.9|2583.1|2596.9|2582.1|5
1737744970000|2025-01-24 18:56:10|2598.5|2583.7|2597.9|2583.1|2598.5|2583.7|2597.9|2583.1|3
1737744980000|2025-01-24 18:56:20|2596.9|2582.1|2593.9|2579.1|2596.9|2582.1|2593.9|2579.1|5
1737744990000|2025-01-24 18:56:30|2593|2578.2|2593.9|2579.1|2595.9|2581.1|2593|2578.2|13
1737745000000|2025-01-24 18:56:40|2594|2579.2|2593.9|2579.1|2594.5|2579.7|2593.9|2579.1|9
1737745020000|2025-01-24 18:57:00|2594.2|2579.4|2594.9|2580.1|2595.05|2580.25|2594.15|2579.35|6
1737745030000|2025-01-24 18:57:10|2593.9|2579.1|2594.3|2579.5|2594.3|2579.5|2593.9|2579.1|3
1737745040000|2025-01-24 18:57:20|2594.9|2580.1|2594.9|2580.1|2594.9|2580.1|2594.9|2580.1|1
1737745050000|2025-01-24 18:57:30|2595.1|2580.3|2595.9|2581.1|2595.9|2581.1|2595.1|2580.3|4
1737745060000|2025-01-24 18:57:40|2596|2581.2|2595.9|2581.1|2596.4|2581.6|2595.9|2581.1|3
1737745070000|2025-01-24 18:57:50|2596.05|2581.25|2596.9|2582.1|2597|2582.2|2596.05|2581.25|5
1737745080000|2025-01-24 18:58:00|2595.9|2581.1|2594.9|2580.1|2595.9|2581.1|2594.9|2580.1|3
1737745090000|2025-01-24 18:58:10|2595.4|2580.6|2594.9|2580.1|2595.4|2580.6|2594.9|2580.1|4
1737745100000|2025-01-24 18:58:20|2594.4|2579.6|2593.9|2579.1|2594.4|2579.6|2593.9|2579.1|2
1737745130000|2025-01-24 18:58:50|2594.5|2579.7|2595.9|2581.1|2596|2581.2|2593.9|2579.1|7
1737745160000|2025-01-24 18:59:20|2594.9|2580.1|2595.9|2581.1|2595.9|2581.1|2594.9|2580.1|5
1737745170000|2025-01-24 18:59:30|2596.1|2581.3|2595.9|2581.1|2596.9|2582.1|2595.9|2581.1|5
1737745180000|2025-01-24 18:59:40|2596.15|2581.35|2595.9|2581.1|2596.15|2581.35|2595.9|2581.1|4
1737745200000|2025-01-24 19:00:00|2597.9|2583.1|2598.15|2583.35|2598.2|2583.4|2597.9|2583.1|4
1737745210000|2025-01-24 19:00:10|2598.9|2584.1|2598.9|2584.1|2598.9|2584.1|2598.9|2584.1|1
1737745220000|2025-01-24 19:00:20|2598.4|2583.6|2597.4|2582.6|2598.4|2583.6|2596.9|2582.1|10
1737745230000|2025-01-24 19:00:30|2596.9|2582.1|2596.9|2582.1|2597.05|2582.25|2596.9|2582.1|3
1737745240000|2025-01-24 19:00:40|2597.55|2582.75|2598.15|2583.35|2598.9|2584.1|2597|2582.2|13
1737745250000|2025-01-24 19:00:50|2597.9|2583.1|2596.9|2582.1|2597.9|2583.1|2596.9|2582.1|2
1737745260000|2025-01-24 19:01:00|2597.2|2582.4|2598.1|2583.3|2598.15|2583.35|2597.2|2582.4|4
1737745270000|2025-01-24 19:01:10|2598.05|2583.25|2597.9|2583.1|2598.9|2584.1|2597.9|2583.1|4
1737745300000|2025-01-24 19:01:40|2598.4|2583.6|2598.9|2584.1|2598.9|2584.1|2598.4|2583.6|2
1737745310000|2025-01-24 19:01:50|2599|2584.2|2598.9|2584.1|2599.9|2585.1|2598.9|2584.1|5
1737745320000|2025-01-24 19:02:00|2597.9|2583.1|2598.9|2584.1|2599.95|2585.15|2597.9|2583.1|6
1737745330000|2025-01-24 19:02:10|2599.4|2584.6|2599.9|2585.1|2599.9|2585.1|2599.4|2584.6|2
1737745340000|2025-01-24 19:02:20|2600.9|2586.1|2600.9|2586.1|2600.9|2586.1|2599.9|2585.1|4
1737745350000|2025-01-24 19:02:30|2599.9|2585.1|2598.9|2584.1|2599.9|2585.1|2598.9|2584.1|3
1737745360000|2025-01-24 19:02:40|2597.9|2583.1|2597.9|2583.1|2597.9|2583.1|2597.9|2583.1|1
1737745390000|2025-01-24 19:03:10|2597.4|2582.6|2595.9|2581.1|2597.4|2582.6|2595.9|2581.1|3
1737745400000|2025-01-24 19:03:20|2595.4|2580.6|2595.9|2581.1|2595.9|2581.1|2594.9|2580.1|7
1737745410000|2025-01-24 19:03:30|2595.95|2581.15|2594.9|2580.1|2595.95|2581.15|2594.9|2580.1|4
1737745420000|2025-01-24 19:03:40|2594.4|2579.6|2593.9|2579.1|2594.4|2579.6|2593.9|2579.1|3
1737745430000|2025-01-24 19:03:50|2593.4|2578.6|2591.9|2577.1|2593.4|2578.6|2591.9|2577.1|4
1737745440000|2025-01-24 19:04:00|2592.05|2577.25|2591.9|2577.1|2592.05|2577.25|2591.9|2577.1|2
1737745450000|2025-01-24 19:04:10|2592.9|2578.1|2592.9|2578.1|2592.9|2578.1|2592.9|2578.1|1
1737745460000|2025-01-24 19:04:20|2593|2578.2|2591.9|2577.1|2593|2578.2|2591.9|2577.1|3
1737745470000|2025-01-24 19:04:30|2590.25|2575.45|2590.9|2576.1|2590.9|2576.1|2590.2|2575.4|4
1737745480000|2025-01-24 19:04:40|2591.15|2576.35|2590.9|2576.1|2591.4|2576.6|2590.9|2576.1|6
1737745490000|2025-01-24 19:04:50|2591.9|2577.1|2591.9|2577.1|2592.9|2578.1|2591.9|2577.1|7
1737745500000|2025-01-24 19:05:00|2592.1|2577.3|2591.9|2577.1|2592.9|2578.1|2591.9|2577.1|4
1737745520000|2025-01-24 19:05:20|2590.9|2576.1|2590.9|2576.1|2590.9|2576.1|2590.9|2576.1|1
1737745530000|2025-01-24 19:05:30|2590.4|2575.6|2588.9|2574.1|2590.4|2575.6|2588.9|2574.1|3
1737745550000|2025-01-24 19:05:50|2588.95|2574.15|2587.9|2573.1|2588.95|2574.15|2587.9|2573.1|5
1737745560000|2025-01-24 19:06:00|2588.1|2573.3|2588.9|2574.1|2588.9|2574.1|2588.1|2573.3|3
1737745570000|2025-01-24 19:06:10|2587.9|2573.1|2587.9|2573.1|2587.9|2573.1|2587.9|2573.1|1
1737745580000|2025-01-24 19:06:20|2588|2573.2|2587.9|2573.1|2588.1|2573.3|2587.9|2573.1|5
1737745600000|2025-01-24 19:06:40|2586.9|2572.1|2585.9|2571.1|2587.05|2572.25|2585.9|2571.1|5
1737745610000|2025-01-24 19:06:50|2586.2|2571.4|2586.9|2572.1|2586.9|2572.1|2585.9|2571.1|4
1737745620000|2025-01-24 19:07:00|2585.9|2571.1|2585.9|2571.1|2585.9|2571.1|2585.9|2571.1|1
1737745640000|2025-01-24 19:07:20|2586.05|2571.25|2586|2571.2|2586.05|2571.25|2586|2571.2|2
1737745650000|2025-01-24 19:07:30|2585.9|2571.1|2584.9|2570.1|2585.9|2571.1|2584.9|2570.1|3
1737745660000|2025-01-24 19:07:40|2585.45|2570.65|2584.9|2570.1|2585.45|2570.65|2584.9|2570.1|5
1737745670000|2025-01-24 19:07:50|2583.9|2569.1|2584.9|2570.1|2584.9|2570.1|2583.9|2569.1|3
1737745680000|2025-01-24 19:08:00|2583.9|2569.1|2583.9|2569.1|2583.9|2569.1|2583.9|2569.1|1
1737745690000|2025-01-24 19:08:10|2584.9|2570.1|2583.9|2569.1|2584.9|2570.1|2583.9|2569.1|2
1737745700000|2025-01-24 19:08:20|2582.9|2568.1|2582.9|2568.1|2582.9|2568.1|2582.9|2568.1|1
1737745710000|2025-01-24 19:08:30|2583.05|2568.25|2582.9|2568.1|2583.05|2568.25|2582.9|2568.1|2
1737745720000|2025-01-24 19:08:40|2581.9|2567.1|2581.9|2567.1|2581.9|2567.1|2581.9|2567.1|1
1737745740000|2025-01-24 19:09:00|2582.9|2568.1|2581.9|2567.1|2582.9|2568.1|2581.9|2567.1|2
1737745750000|2025-01-24 19:09:10|2582.9|2568.1|2582.9|2568.1|2582.9|2568.1|2581.9|2567.1|6
1737745760000|2025-01-24 19:09:20|2584.1|2569.3|2585.9|2571.1|2587.3|2572.5|2584.1|2569.3|14
1737745770000|2025-01-24 19:09:30|2586.4|2571.6|2586.4|2571.6|2586.55|2571.75|2586.4|2571.6|7
1737745780000|2025-01-24 19:09:40|2586.7|2571.9|2587.9|2573.1|2587.9|2573.1|2586.7|2571.9|4
1737745790000|2025-01-24 19:09:50|2586.9|2572.1|2586.9|2572.1|2586.9|2572.1|2586.9|2572.1|1
1737745800000|2025-01-24 19:10:00|2586.95|2572.15|2588.3|2573.5|2588.3|2573.5|2586.9|2572.1|5
1737745810000|2025-01-24 19:10:10|2588|2573.2|2588.9|2574.1|2589.4|2574.6|2587.9|2573.1|14
1737745820000|2025-01-24 19:10:20|2589.05|2574.25|2588.9|2574.1|2589.4|2574.6|2588.9|2574.1|8
1737745830000|2025-01-24 19:10:30|2588.5|2573.7|2586.9|2572.1|2588.5|2573.7|2586.9|2572.1|5
1737745840000|2025-01-24 19:10:40|2587.25|2572.45|2586.9|2572.1|2587.25|2572.45|2586.9|2572.1|8
1737745850000|2025-01-24 19:10:50|2587.1|2572.3|2585.9|2571.1|2587.1|2572.3|2585.9|2571.1|6
1737745860000|2025-01-24 19:11:00|2585.4|2570.6|2583|2568.2|2586.4|2571.6|2583|2568.2|11
1737745870000|2025-01-24 19:11:10|2583.05|2568.25|2581.9|2567.1|2583.05|2568.25|2581.9|2567.1|5
1737745880000|2025-01-24 19:11:20|2581.4|2566.6|2580.9|2566.1|2581.4|2566.6|2580.9|2566.1|2
1737745890000|2025-01-24 19:11:30|2581.2|2566.4|2582.4|2567.6|2582.45|2567.65|2581.2|2566.4|11
1737745900000|2025-01-24 19:11:40|2582|2567.2|2581.9|2567.1|2582|2567.2|2581.9|2567.1|2
1737745910000|2025-01-24 19:11:50|2581.4|2566.6|2580.9|2566.1|2581.4|2566.6|2580.9|2566.1|4
1737745920000|2025-01-24 19:12:00|2581.4|2566.6|2581.4|2566.6|2581.4|2566.6|2580.9|2566.1|3
1737745930000|2025-01-24 19:12:10|2581.9|2567.1|2581.9|2567.1|2582.9|2568.1|2581.9|2567.1|4
1737745940000|2025-01-24 19:12:20|2582.1|2567.3|2582.2|2567.4|2582.4|2567.6|2581.9|2567.1|6
1737745950000|2025-01-24 19:12:30|2582.4|2567.6|2581.95|2567.15|2582.4|2567.6|2581.95|2567.15|2
1737745960000|2025-01-24 19:12:40|2582|2567.2|2582.9|2568.1|2582.9|2568.1|2581.9|2567.1|4
1737745970000|2025-01-24 19:12:50|2582.05|2567.25|2582.9|2568.1|2583|2568.2|2581.95|2567.15|8
1737745980000|2025-01-24 19:13:00|2583.4|2568.6|2582.2|2567.4|2583.4|2568.6|2582.05|2567.25|4
1737745990000|2025-01-24 19:13:10|2581.9|2567.1|2582.4|2567.6|2582.4|2567.6|2581.9|2567.1|2
1737746000000|2025-01-24 19:13:20|2583.1|2568.3|2583.9|2569.1|2584.25|2569.45|2582.55|2567.75|14
1737746010000|2025-01-24 19:13:30|2584.4|2569.6|2584.9|2570.1|2585.4|2570.6|2584.4|2569.6|3
1737746030000|2025-01-24 19:13:50|2585.4|2570.6|2585.4|2570.6|2585.4|2570.6|2585.4|2570.6|1
1737746040000|2025-01-24 19:14:00|2585.9|2571.1|2586|2571.2|2586|2571.2|2585.9|2571.1|2
1737746050000|2025-01-24 19:14:10|2586.4|2571.6|2585.9|2571.1|2586.4|2571.6|2584.9|2570.1|8
1737746070000|2025-01-24 19:14:30|2586.3|2571.5|2587.75|2572.95|2587.9|2573.1|2586.3|2571.5|10
1737746080000|2025-01-24 19:14:40|2587.8|2573|2587.9|2573.1|2589.4|2574.6|2587.65|2572.85|18
1737746090000|2025-01-24 19:14:50|2588.15|2573.35|2588.1|2573.3|2588.15|2573.35|2588.1|2573.3|2
1737746100000|2025-01-24 19:15:00|2588.25|2573.45|2591.7|2576.9|2591.7|2576.9|2588.2|2573.4|17
1737746110000|2025-01-24 19:15:10|2591.1|2576.3|2590.4|2575.6|2591.2|2576.4|2589.9|2575.1|11
1737746120000|2025-01-24 19:15:20|2590.9|2576.1|2591.9|2577.1|2592.15|2577.35|2590.9|2576.1|7
1737746130000|2025-01-24 19:15:30|2590.9|2576.1|2590.9|2576.1|2590.95|2576.15|2590.9|2576.1|3
1737746140000|2025-01-24 19:15:40|2591.15|2576.35|2590.9|2576.1|2591.15|2576.35|2590.9|2576.1|5
1737746150000|2025-01-24 19:15:50|2591.05|2576.25|2590.9|2576.1|2591.05|2576.25|2590.9|2576.1|2
1737746160000|2025-01-24 19:16:00|2591.05|2576.25|2590.9|2576.1|2591.9|2577.1|2590.9|2576.1|5
1737746170000|2025-01-24 19:16:10|2591|2576.2|2589.9|2575.1|2591|2576.2|2589.9|2575.1|4
1737746180000|2025-01-24 19:16:20|2589.4|2574.6|2589.4|2574.6|2589.4|2574.6|2588.9|2574.1|3
1737746190000|2025-01-24 19:16:30|2589.6|2574.8|2590.9|2576.1|2590.9|2576.1|2589.6|2574.8|4
1737746220000|2025-01-24 19:17:00|2591.5|2576.7|2591.9|2577.1|2592.05|2577.25|2591.5|2576.7|4
1737746230000|2025-01-24 19:17:10|2591.95|2577.15|2594.4|2579.6|2594.4|2579.6|2591.95|2577.15|7
1737746240000|2025-01-24 19:17:20|2594.8|2580|2593.9|2579.1|2594.8|2580|2593.9|2579.1|5
1737746250000|2025-01-24 19:17:30|2593.95|2579.15|2593.3|2578.5|2593.95|2579.15|2593|2578.2|8
1737746260000|2025-01-24 19:17:40|2593.25|2578.45|2592.1|2577.3|2593.25|2578.45|2592.1|2577.3|9
1737746270000|2025-01-24 19:17:50|2592.15|2577.35|2592.4|2577.6|2592.4|2577.6|2592|2577.2|3
1737746280000|2025-01-24 19:18:00|2591.95|2577.15|2590.45|2575.65|2591.95|2577.15|2590|2575.2|11
1737746290000|2025-01-24 19:18:10|2589.95|2575.15|2588.3|2573.5|2589.95|2575.15|2588|2573.2|10
1737746300000|2025-01-24 19:18:20|2588.15|2573.35|2588.1|2573.3|2588.65|2573.85|2588.1|2573.3|9
1737746310000|2025-01-24 19:18:30|2588.15|2573.35|2586.95|2572.15|2588.15|2573.35|2586.95|2572.15|6
1737746320000|2025-01-24 19:18:40|2587.3|2572.5|2587.4|2572.6|2587.4|2572.6|2587.1|2572.3|7
1737746330000|2025-01-24 19:18:50|2587.5|2572.7|2586.9|2572.1|2587.5|2572.7|2586.9|2572.1|6
1737746340000|2025-01-24 19:19:00|2587|2572.2|2586.9|2572.1|2587|2572.2|2586.9|2572.1|2
1737746350000|2025-01-24 19:19:10|2587|2572.2|2588.45|2573.65|2588.5|2573.7|2587|2572.2|8
1737746360000|2025-01-24 19:19:20|2588.75|2573.95|2588.4|2573.6|2588.75|2573.95|2588.4|2573.6|2
1737746370000|2025-01-24 19:19:30|2588.7|2573.9|2588|2573.2|2588.7|2573.9|2588|2573.2|6
1737746380000|2025-01-24 19:19:40|2588.05|2573.25|2588.4|2573.6|2588.55|2573.75|2588.05|2573.25|5
1737746390000|2025-01-24 19:19:50|2588.45|2573.65|2587.9|2573.1|2588.45|2573.65|2587.9|2573.1|4
1737746400000|2025-01-24 19:20:00|2587.95|2573.15|2586.9|2572.1|2588.05|2573.25|2586.9|2572.1|12
1737746410000|2025-01-24 19:20:10|2587.25|2572.45|2588.95|2574.15|2588.95|2574.15|2587.25|2572.45|8
1737746420000|2025-01-24 19:20:20|2589.15|2574.35|2587.9|2573.1|2589.3|2574.5|2587.9|2573.1|7
1737746430000|2025-01-24 19:20:30|2588.3|2573.5|2587.9|2573.1|2588.3|2573.5|2586.9|2572.1|9
1737746440000|2025-01-24 19:20:40|2588.15|2573.35|2588.05|2573.25|2588.15|2573.35|2588.05|2573.25|3
1737746460000|2025-01-24 19:21:00|2588.1|2573.3|2589|2574.2|2589|2574.2|2588.1|2573.3|5
1737746470000|2025-01-24 19:21:10|2589.05|2574.25|2589.9|2575.1|2589.9|2575.1|2589|2574.2|11
1737746480000|2025-01-24 19:21:20|2590.15|2575.35|2590.05|2575.25|2590.15|2575.35|2589.9|2575.1|7
1737746490000|2025-01-24 19:21:30|2589.95|2575.15|2590.9|2576.1|2590.9|2576.1|2589.95|2575.15|12
1737746500000|2025-01-24 19:21:40|2591.3|2576.5|2589.95|2575.15|2591.3|2576.5|2589.95|2575.15|6
1737746510000|2025-01-24 19:21:50|2590.2|2575.4|2590.4|2575.6|2590.45|2575.65|2590.2|2575.4|4
1737746520000|2025-01-24 19:22:00|2591|2576.2|2593.05|2578.25|2593.6|2578.8|2591|2576.2|21
1737746530000|2025-01-24 19:22:10|2593.1|2578.3|2593.5|2578.7|2593.55|2578.75|2593.1|2578.3|5
1737746540000|2025-01-24 19:22:20|2593.45|2578.65|2594.45|2579.65|2594.45|2579.65|2593.4|2578.6|9
1737746550000|2025-01-24 19:22:30|2594.4|2579.6|2592.9|2578.1|2594.4|2579.6|2592.9|2578.1|14
1737746560000|2025-01-24 19:22:40|2593|2578.2|2592.9|2578.1|2593.4|2578.6|2592.9|2578.1|7
1737746570000|2025-01-24 19:22:50|2593|2578.2|2592|2577.2|2593|2578.2|2592|2577.2|3
1737746580000|2025-01-24 19:23:00|2591.95|2577.15|2593.1|2578.3|2593.4|2578.6|2591.95|2577.15|11
1737746590000|2025-01-24 19:23:10|2593.05|2578.25|2593|2578.2|2593.05|2578.25|2593|2578.2|2
1737746600000|2025-01-24 19:23:20|2593.9|2579.1|2592.9|2578.1|2593.9|2579.1|2592.9|2578.1|6
1737746610000|2025-01-24 19:23:30|2593.4|2578.6|2592.95|2578.15|2593.4|2578.6|2592.95|2578.15|4
1737746620000|2025-01-24 19:23:40|2593|2578.2|2593|2578.2|2593|2578.2|2593|2578.2|1
1737746640000|2025-01-24 19:24:00|2593.1|2578.3|2592.4|2577.6|2593.1|2578.3|2592|2577.2|6
1737746650000|2025-01-24 19:24:10|2592.2|2577.4|2592.2|2577.4|2592.2|2577.4|2592.2|2577.4|1
1737746660000|2025-01-24 19:24:20|2592.1|2577.3|2592.6|2577.8|2592.65|2577.85|2592.1|2577.3|5
1737746670000|2025-01-24 19:24:30|2592.65|2577.85|2592.9|2578.1|2592.9|2578.1|2592.65|2577.85|2
1737746680000|2025-01-24 19:24:40|2593.9|2579.1|2594.95|2580.15|2595.05|2580.25|2593.9|2579.1|12
1737746690000|2025-01-24 19:24:50|2594.9|2580.1|2594.9|2580.1|2594.9|2580.1|2594.9|2580.1|1
1737746700000|2025-01-24 19:25:00|2595.05|2580.25|2596.4|2581.6|2596.4|2581.6|2595|2580.2|6
1737746730000|2025-01-24 19:25:30|2598|2583.2|2598.1|2583.3|2598.1|2583.3|2598|2583.2|2
1737746740000|2025-01-24 19:25:40|2598.05|2583.25|2599.05|2584.25|2599.25|2584.45|2598.05|2583.25|7
1737746750000|2025-01-24 19:25:50|2599.25|2584.45|2599.9|2585.1|2599.9|2585.1|2599.15|2584.35|3
1737746760000|2025-01-24 19:26:00|2600.4|2585.6|2599|2584.2|2600.4|2585.6|2598.9|2584.1|8
1737746770000|2025-01-24 19:26:10|2597.9|2583.1|2598|2583.2|2598.45|2583.65|2597.9|2583.1|11
1737746780000|2025-01-24 19:26:20|2597.35|2582.55|2596.1|2581.3|2597.35|2582.55|2596.1|2581.3|3
1737746790000|2025-01-24 19:26:30|2595.9|2581.1|2596.05|2581.25|2596.05|2581.25|2595.9|2581.1|2
1737746820000|2025-01-24 19:27:00|2596.1|2581.3|2598.05|2583.25|2598.05|2583.25|2596.05|2581.25|16
1737746830000|2025-01-24 19:27:10|2598.4|2583.6|2599.9|2585.1|2599.9|2585.1|2598.4|2583.6|10
1737746840000|2025-01-24 19:27:20|2599.65|2584.85|2600.05|2585.25|2600.05|2585.25|2599.55|2584.75|6
1737746850000|2025-01-24 19:27:30|2600.4|2585.6|2600.4|2585.6|2600.4|2585.6|2600.4|2585.6|1
1737746860000|2025-01-24 19:27:40|2600.9|2586.1|2600.9|2586.1|2600.9|2586.1|2600.9|2586.1|1
1737746870000|2025-01-24 19:27:50|2601.15|2586.35|2601.55|2586.75|2601.55|2586.75|2601.1|2586.3|10
1737746880000|2025-01-24 19:28:00|2601.5|2586.7|2602.4|2587.6|2602.4|2587.6|2601.25|2586.45|7
1737746890000|2025-01-24 19:28:10|2602.9|2588.1|2604.4|2589.6|2604.4|2589.6|2602.9|2588.1|11
1737746900000|2025-01-24 19:28:20|2604.15|2589.35|2603.25|2588.45|2604.15|2589.35|2603.05|2588.25|7
1737746910000|2025-01-24 19:28:30|2603.2|2588.4|2602.95|2588.15|2603.2|2588.4|2602.95|2588.15|6
1737746920000|2025-01-24 19:28:40|2602.4|2587.6|2602.1|2587.3|2602.4|2587.6|2602.1|2587.3|3
1737746940000|2025-01-24 19:29:00|2601.9|2587.1|2601.4|2586.6|2601.9|2587.1|2601.4|2586.6|2
1737746960000|2025-01-24 19:29:20|2600.95|2586.15|2600|2585.2|2600.95|2586.15|2600|2585.2|7
1737746970000|2025-01-24 19:29:30|2599.95|2585.15|2598.9|2584.1|2599.95|2585.15|2598.9|2584.1|9
1737746980000|2025-01-24 19:29:40|2599|2584.2|2597.9|2583.1|2599|2584.2|2597.9|2583.1|7
1737747000000|2025-01-24 19:30:00|2598.25|2583.45|2598.05|2583.25|2599.05|2584.25|2598.05|2583.25|9
1737747010000|2025-01-24 19:30:10|2598|2583.2|2598.9|2584.1|2598.95|2584.15|2598|2583.2|7
1737747020000|2025-01-24 19:30:20|2599.05|2584.25|2597.9|2583.1|2599.05|2584.25|2597.9|2583.1|8
1737747030000|2025-01-24 19:30:30|2597.55|2582.75|2597.05|2582.25|2597.65|2582.85|2597.05|2582.25|6
1737747040000|2025-01-24 19:30:40|2597.2|2582.4|2596.9|2582.1|2597.2|2582.4|2596.55|2581.75|4
1737747050000|2025-01-24 19:30:50|2597.15|2582.35|2597.9|2583.1|2597.9|2583.1|2597.15|2582.35|2
1737747060000|2025-01-24 19:31:00|2598|2583.2|2598|2583.2|2598|2583.2|2598|2583.2|1
1737747070000|2025-01-24 19:31:10|2598.45|2583.65|2599.9|2585.1|2599.9|2585.1|2598.35|2583.55|9
1737747080000|2025-01-24 19:31:20|2600.05|2585.25|2599.95|2585.15|2600.9|2586.1|2599.95|2585.15|11
1737747090000|2025-01-24 19:31:30|2599.9|2585.1|2599.9|2585.1|2599.9|2585.1|2599|2584.2|10
1737747100000|2025-01-24 19:31:40|2599|2584.2|2599|2584.2|2599|2584.2|2599|2584.2|1
1737747110000|2025-01-24 19:31:50|2598.5|2583.7|2597.9|2583.1|2598.5|2583.7|2597.9|2583.1|6
1737747130000|2025-01-24 19:32:10|2598.15|2583.35|2599|2584.2|2599.05|2584.25|2598|2583.2|8
1737747140000|2025-01-24 19:32:20|2599.25|2584.45|2599.9|2585.1|2600.1|2585.3|2599.2|2584.4|9
1737747150000|2025-01-24 19:32:30|2599|2584.2|2599.6|2584.8|2599.6|2584.8|2598.9|2584.1|8
1737747160000|2025-01-24 19:32:40|2599.55|2584.75|2600|2585.2|2600.95|2586.15|2599.55|2584.75|8
1737747170000|2025-01-24 19:32:50|2600.3|2585.5|2600|2585.2|2600.9|2586.1|2600|2585.2|4
1737747180000|2025-01-24 19:33:00|2599|2584.2|2598.4|2583.6|2599|2584.2|2598.4|2583.6|3
1737747190000|2025-01-24 19:33:10|2598.05|2583.25|2597.7|2582.9|2598.05|2583.25|2597.7|2582.9|5
1737747200000|2025-01-24 19:33:20|2597|2582.2|2597.25|2582.45|2597.3|2582.5|2596.05|2581.25|7
1737747210000|2025-01-24 19:33:30|2597.15|2582.35|2596.85|2582.05|2597.15|2582.35|2596.35|2581.55|8
1737747230000|2025-01-24 19:33:50|2597.25|2582.45|2597|2582.2|2597.25|2582.45|2597|2582.2|3
1737747240000|2025-01-24 19:34:00|2596.9|2582.1|2596.9|2582.1|2596.9|2582.1|2596.9|2582.1|1
1737747250000|2025-01-24 19:34:10|2596.65|2581.85|2598.25|2583.45|2598.25|2583.45|2596.05|2581.25|14
1737747260000|2025-01-24 19:34:20|2597.9|2583.1|2595.9|2581.1|2597.9|2583.1|2595.9|2581.1|8
1737747270000|2025-01-24 19:34:30|2595|2580.2|2594.4|2579.6|2595|2580.2|2594.4|2579.6|7
1737747280000|2025-01-24 19:34:40|2593.9|2579.1|2594|2579.2|2594.2|2579.4|2593.9|2579.1|4
1737747290000|2025-01-24 19:34:50|2593.95|2579.15|2593.05|2578.25|2594.15|2579.35|2593|2578.2|8
1737747300000|2025-01-24 19:35:00|2592.9|2578.1|2590.5|2575.7|2592.9|2578.1|2590|2575.2|13
1737747310000|2025-01-24 19:35:10|2590.45|2575.65|2590.4|2575.6|2590.5|2575.7|2590.05|2575.25|14
1737747320000|2025-01-24 19:35:20|2590.5|2575.7|2590.95|2576.15|2591.05|2576.25|2590.5|2575.7|4
1737747330000|2025-01-24 19:35:30|2591|2576.2|2590.05|2575.25|2591|2576.2|2590.05|2575.25|4
1737747340000|2025-01-24 19:35:40|2590.1|2575.3|2589.9|2575.1|2590.1|2575.3|2589.9|2575.1|4
1737747350000|2025-01-24 19:35:50|2590.1|2575.3|2591.05|2576.25|2591.05|2576.25|2590.1|2575.3|7
1737747370000|2025-01-24 19:36:10|2591|2576.2|2591|2576.2|2591|2576.2|2591|2576.2|1
1737747380000|2025-01-24 19:36:20|2591.05|2576.25|2591.25|2576.45|2592.15|2577.35|2591.05|2576.25|10
1737747390000|2025-01-24 19:36:30|2591.5|2576.7|2590|2575.2|2591.5|2576.7|2590|2575.2|5
1737747400000|2025-01-24 19:36:40|2589.95|2575.15|2590.15|2575.35|2590.2|2575.4|2589.9|2575.1|9
1737747410000|2025-01-24 19:36:50|2590.2|2575.4|2590.4|2575.6|2591.05|2576.25|2590|2575.2|12
1737747420000|2025-01-24 19:37:00|2590.9|2576.1|2590.9|2576.1|2590.9|2576.1|2590.9|2576.1|1
1737747430000|2025-01-24 19:37:10|2591.25|2576.45|2592.2|2577.4|2592.3|2577.5|2591.05|2576.25|12
1737747440000|2025-01-24 19:37:20|2592.25|2577.45|2592.4|2577.6|2592.5|2577.7|2592.05|2577.25|9
1737747450000|2025-01-24 19:37:30|2592.15|2577.35|2591|2576.2|2592.25|2577.45|2591|2576.2|8
1737747460000|2025-01-24 19:37:40|2591.05|2576.25|2591.05|2576.25|2591.2|2576.4|2591.05|2576.25|4
1737747470000|2025-01-24 19:37:50|2591.1|2576.3|2592.9|2578.1|2592.9|2578.1|2591.1|2576.3|8
1737747480000|2025-01-24 19:38:00|2593|2578.2|2593.95|2579.15|2594|2579.2|2593|2578.2|7
1737747490000|2025-01-24 19:38:10|2594.1|2579.3|2594.75|2579.95|2594.75|2579.95|2594|2579.2|7
1737747500000|2025-01-24 19:38:20|2594.6|2579.8|2593|2578.2|2594.6|2579.8|2593|2578.2|9
1737747510000|2025-01-24 19:38:30|2592.9|2578.1|2592.9|2578.1|2593.3|2578.5|2592.5|2577.7|6
1737747520000|2025-01-24 19:38:40|2593.3|2578.5|2594|2579.2|2594.05|2579.25|2593.15|2578.35|5
1737747530000|2025-01-24 19:38:50|2594.05|2579.25|2595.15|2580.35|2595.2|2580.4|2594.05|2579.25|8
1737747540000|2025-01-24 19:39:00|2595.2|2580.4|2595.55|2580.75|2595.65|2580.85|2595.05|2580.25|8
1737747560000|2025-01-24 19:39:20|2595.45|2580.65|2596.2|2581.4|2596.2|2581.4|2595.45|2580.65|6
1737747570000|2025-01-24 19:39:30|2596.1|2581.3|2596.1|2581.3|2596.95|2582.15|2596.05|2581.25|12
1737747580000|2025-01-24 19:39:40|2596|2581.2|2595.95|2581.15|2596|2581.2|2595.95|2581.15|2
1737747590000|2025-01-24 19:39:50|2596|2581.2|2595.95|2581.15|2596|2581.2|2595.95|2581.15|2
1737747610000|2025-01-24 19:40:10|2596.4|2581.6|2596.95|2582.15|2596.95|2582.15|2596.4|2581.6|3
1737747620000|2025-01-24 19:40:20|2597.05|2582.25|2599.05|2584.25|2599.15|2584.35|2597.05|2582.25|13
1737747640000|2025-01-24 19:40:40|2599|2584.2|2598.9|2584.1|2599|2584.2|2598.9|2584.1|2
1737747650000|2025-01-24 19:40:50|2598.95|2584.15|2597.95|2583.15|2598.95|2584.15|2597.95|2583.15|7
1737747660000|2025-01-24 19:41:00|2598|2583.2|2597.4|2582.6|2598.05|2583.25|2597|2582.2|16
1737747670000|2025-01-24 19:41:10|2597|2582.2|2597.3|2582.5|2598.4|2583.6|2597|2582.2|14
1737747680000|2025-01-24 19:41:20|2597.55|2582.75|2597.05|2582.25|2597.55|2582.75|2597|2582.2|6
1737747690000|2025-01-24 19:41:30|2597|2582.2|2597.2|2582.4|2597.2|2582.4|2596.9|2582.1|8
1737747700000|2025-01-24 19:41:40|2597|2582.2|2596.1|2581.3|2597|2582.2|2596|2581.2|13
1737747710000|2025-01-24 19:41:50|2596.15|2581.35|2596.4|2581.6|2596.4|2581.6|2596.15|2581.35|7
1737747720000|2025-01-24 19:42:00|2596.55|2581.75|2598|2583.2|2598|2583.2|2596.55|2581.75|5
1737747730000|2025-01-24 19:42:10|2598.05|2583.25|2597.4|2582.6|2598.05|2583.25|2597|2582.2|9
1737747740000|2025-01-24 19:42:20|2597.9|2583.1|2596.4|2581.6|2598.1|2583.3|2596.05|2581.25|13
1737747750000|2025-01-24 19:42:30|2596.35|2581.55|2597|2582.2|2597.05|2582.25|2596.35|2581.55|7
1737747760000|2025-01-24 19:42:40|2596.95|2582.15|2596.9|2582.1|2597.1|2582.3|2596.9|2582.1|3
1737747770000|2025-01-24 19:42:50|2597.1|2582.3|2596|2581.2|2597.1|2582.3|2596|2581.2|7
1737747780000|2025-01-24 19:43:00|2596.1|2581.3|2595.15|2580.35|2596.4|2581.6|2595.1|2580.3|12
1737747810000|2025-01-24 19:43:30|2593.6|2578.8|2593|2578.2|2593.85|2579.05|2592.55|2577.75|5
1737747820000|2025-01-24 19:43:40|2592.9|2578.1|2589.2|2574.4|2592.9|2578.1|2589.2|2574.4|13
1737747830000|2025-01-24 19:43:50|2589.25|2574.45|2589.5|2574.7|2589.5|2574.7|2589.25|2574.45|5
1737747840000|2025-01-24 19:44:00|2589.4|2574.6|2589.05|2574.25|2589.4|2574.6|2589.05|2574.25|7
1737747850000|2025-01-24 19:44:10|2589|2574.2|2587.05|2572.25|2589|2574.2|2587.05|2572.25|14
1737747860000|2025-01-24 19:44:20|2587|2572.2|2585.4|2570.6|2587.05|2572.25|2585.4|2570.6|13
1737747870000|2025-01-24 19:44:30|2585.2|2570.4|2585.1|2570.3|2585.4|2570.6|2585.05|2570.25|9
1737747880000|2025-01-24 19:44:40|2585|2570.2|2585.5|2570.7|2585.5|2570.7|2585|2570.2|12
1737747890000|2025-01-24 19:44:50|2585.55|2570.75|2585|2570.2|2585.55|2570.75|2585|2570.2|8
1737747900000|2025-01-24 19:45:00|2584.95|2570.15|2584.95|2570.15|2585.2|2570.4|2584.9|2570.1|7
1737747910000|2025-01-24 19:45:10|2585|2570.2|2584|2569.2|2585|2570.2|2583.95|2569.15|10
1737747920000|2025-01-24 19:45:20|2583.25|2568.45|2583.05|2568.25|2583.25|2568.45|2583.05|2568.25|4
1737747930000|2025-01-24 19:45:30|2583|2568.2|2582|2567.2|2583|2568.2|2582|2567.2|8
1737747940000|2025-01-24 19:45:40|2582.25|2567.45|2581|2566.2|2582.25|2567.45|2580.25|2565.45|15
1737747950000|2025-01-24 19:45:50|2580.95|2566.15|2581.1|2566.3|2581.1|2566.3|2580.6|2565.8|15
1737747960000|2025-01-24 19:46:00|2581.15|2566.35|2581.4|2566.6|2581.4|2566.6|2581.1|2566.3|7
1737747970000|2025-01-24 19:46:10|2581.15|2566.35|2581.45|2566.65|2581.45|2566.65|2581.1|2566.3|4
1737747980000|2025-01-24 19:46:20|2581.55|2566.75|2582.9|2568.1|2582.9|2568.1|2581.55|2566.75|3
1737747990000|2025-01-24 19:46:30|2582.95|2568.15|2584.3|2569.5|2584.5|2569.7|2582.4|2567.6|16
1737748000000|2025-01-24 19:46:40|2584.2|2569.4|2582.7|2567.9|2584.2|2569.4|2582.7|2567.9|10
1737748010000|2025-01-24 19:46:50|2582.6|2567.8|2583.05|2568.25|2583.4|2568.6|2582.5|2567.7|9
1737748020000|2025-01-24 19:47:00|2583.5|2568.7|2584.4|2569.6|2585.35|2570.55|2583.5|2568.7|12
1737748030000|2025-01-24 19:47:10|2584.3|2569.5|2584|2569.2|2584.3|2569.5|2583.2|2568.4|13
1737748040000|2025-01-24 19:47:20|2583.9|2569.1|2583.15|2568.35|2583.9|2569.1|2583.15|2568.35|11
1737748050000|2025-01-24 19:47:30|2583.1|2568.3|2581.2|2566.4|2583.15|2568.35|2581.1|2566.3|14
1737748060000|2025-01-24 19:47:40|2581.05|2566.25|2581.45|2566.65|2581.55|2566.75|2581|2566.2|7
1737748070000|2025-01-24 19:47:50|2581.55|2566.75|2582.05|2567.25|2582.3|2567.5|2581.55|2566.75|9
1737748080000|2025-01-24 19:48:00|2582.4|2567.6|2584.05|2569.25|2584.4|2569.6|2582.4|2567.6|11
1737748090000|2025-01-24 19:48:10|2583.55|2568.75|2582.05|2567.25|2583.75|2568.95|2582.05|2567.25|14
1737748100000|2025-01-24 19:48:20|2582|2567.2|2581.65|2566.85|2582|2567.2|2581.65|2566.85|12
1737748110000|2025-01-24 19:48:30|2581.6|2566.8|2581.55|2566.75|2581.65|2566.85|2581.55|2566.75|4
1737748120000|2025-01-24 19:48:40|2581.5|2566.7|2578.3|2563.5|2581.5|2566.7|2578.3|2563.5|15
1737748130000|2025-01-24 19:48:50|2578.35|2563.55|2577.95|2563.15|2578.35|2563.55|2577.95|2563.15|6
1737748140000|2025-01-24 19:49:00|2578.4|2563.6|2578.05|2563.25|2578.45|2563.65|2578.05|2563.25|5
1737748150000|2025-01-24 19:49:10|2577.9|2563.1|2578.1|2563.3|2578.15|2563.35|2577.9|2563.1|3
1737748160000|2025-01-24 19:49:20|2578.05|2563.25|2578.4|2563.6|2578.5|2563.7|2577.95|2563.15|5
1737748170000|2025-01-24 19:49:30|2578|2563.2|2579.1|2564.3|2579.1|2564.3|2578|2563.2|7
1737748180000|2025-01-24 19:49:40|2579.15|2564.35|2579.5|2564.7|2579.75|2564.95|2579|2564.2|10
1737748200000|2025-01-24 19:50:00|2579.4|2564.6|2579.4|2564.6|2579.4|2564.6|2579.05|2564.25|9
1737748210000|2025-01-24 19:50:10|2579.9|2565.1|2580.05|2565.25|2580.4|2565.6|2579.9|2565.1|7
1737748230000|2025-01-24 19:50:30|2579.9|2565.1|2579.9|2565.1|2579.9|2565.1|2579.9|2565.1|1
1737748240000|2025-01-24 19:50:40|2579.4|2564.6|2578.9|2564.1|2579.4|2564.6|2578.9|2564.1|5
1737748250000|2025-01-24 19:50:50|2579|2564.2|2578.4|2563.6|2579|2564.2|2578.4|2563.6|3
1737748260000|2025-01-24 19:51:00|2578.75|2563.95|2578.65|2563.85|2578.75|2563.95|2578.65|2563.85|3
1737748270000|2025-01-24 19:51:10|2578.6|2563.8|2580|2565.2|2580|2565.2|2578.4|2563.6|12
1737748280000|2025-01-24 19:51:20|2579.95|2565.15|2579.95|2565.15|2580.15|2565.35|2579.9|2565.1|6
1737748290000|2025-01-24 19:51:30|2580.4|2565.6|2580.9|2566.1|2580.9|2566.1|2580.4|2565.6|2
1737748300000|2025-01-24 19:51:40|2580.4|2565.6|2579.95|2565.15|2580.4|2565.6|2579.95|2565.15|5
1737748320000|2025-01-24 19:52:00|2579.45|2564.65|2578.4|2563.6|2579.45|2564.65|2578.4|2563.6|4
1737748330000|2025-01-24 19:52:10|2578.7|2563.9|2578.5|2563.7|2578.7|2563.9|2578.45|2563.65|10
1737748340000|2025-01-24 19:52:20|2578.55|2563.75|2578.4|2563.6|2578.55|2563.75|2578.4|2563.6|4
1737748350000|2025-01-24 19:52:30|2578.5|2563.7|2579.1|2564.3|2579.25|2564.45|2578.5|2563.7|9
1737748360000|2025-01-24 19:52:40|2579.15|2564.35|2580|2565.2|2580.25|2565.45|2579|2564.2|9
1737748370000|2025-01-24 19:52:50|2579.95|2565.15|2580.5|2565.7|2580.5|2565.7|2579.95|2565.15|3
1737748380000|2025-01-24 19:53:00|2581|2566.2|2584.15|2569.35|2584.4|2569.6|2581|2566.2|18
1737748390000|2025-01-24 19:53:10|2584.05|2569.25|2583.5|2568.7|2584.05|2569.25|2583|2568.2|10
1737748400000|2025-01-24 19:53:20|2583.05|2568.25|2584|2569.2|2584.05|2569.25|2583.05|2568.25|7
1737748420000|2025-01-24 19:53:40|2584.2|2569.4|2583.9|2569.1|2584.2|2569.4|2583.9|2569.1|4
1737748430000|2025-01-24 19:53:50|2583.4|2568.6|2583.15|2568.35|2583.4|2568.6|2582.95|2568.15|7
1737748440000|2025-01-24 19:54:00|2583.2|2568.4|2583.4|2568.6|2583.7|2568.9|2583.05|2568.25|12
1737748450000|2025-01-24 19:54:10|2583.5|2568.7|2582.95|2568.15|2583.5|2568.7|2582.95|2568.15|3
1737748460000|2025-01-24 19:54:20|2582.9|2568.1|2582.25|2567.45|2582.9|2568.1|2581.95|2567.15|5
1737748470000|2025-01-24 19:54:30|2582.2|2567.4|2581.9|2567.1|2582.2|2567.4|2581.9|2567.1|4
1737748490000|2025-01-24 19:54:50|2582.05|2567.25|2582.05|2567.25|2582.05|2567.25|2582.05|2567.25|1
1737748500000|2025-01-24 19:55:00|2582.1|2567.3|2582.4|2567.6|2582.6|2567.8|2582.1|2567.3|7
1737748510000|2025-01-24 19:55:10|2582.5|2567.7|2582.9|2568.1|2582.9|2568.1|2582.5|2567.7|3
1737748520000|2025-01-24 19:55:20|2582.95|2568.15|2582.95|2568.15|2582.95|2568.15|2582.95|2568.15|1
1737748530000|2025-01-24 19:55:30|2583.95|2569.15|2583.95|2569.15|2583.95|2569.15|2583.95|2569.15|1
1737748550000|2025-01-24 19:55:50|2582.95|2568.15|2582|2567.2|2582.95|2568.15|2581.9|2567.1|6
1737748560000|2025-01-24 19:56:00|2582.1|2567.3|2582|2567.2|2582.1|2567.3|2581.9|2567.1|4
1737748570000|2025-01-24 19:56:10|2582.15|2567.35|2582.4|2567.6|2582.45|2567.65|2582.15|2567.35|4
1737748590000|2025-01-24 19:56:30|2582.85|2568.05|2583.05|2568.25|2583.4|2568.6|2582.7|2567.9|5
1737748600000|2025-01-24 19:56:40|2583.1|2568.3|2583.4|2568.6|2583.5|2568.7|2582.95|2568.15|5
1737748610000|2025-01-24 19:56:50|2582.95|2568.15|2583.1|2568.3|2583.1|2568.3|2582.9|2568.1|4
1737748620000|2025-01-24 19:57:00|2583.15|2568.35|2583.95|2569.15|2584|2569.2|2583|2568.2|12
1737748630000|2025-01-24 19:57:10|2584|2569.2|2587.05|2572.25|2587.05|2572.25|2584|2569.2|16
1737748640000|2025-01-24 19:57:20|2586.95|2572.15|2586.9|2572.1|2586.95|2572.15|2585.95|2571.15|5
1737748650000|2025-01-24 19:57:30|2587.3|2572.5|2586.4|2571.6|2587.3|2572.5|2586.4|2571.6|5
1737748660000|2025-01-24 19:57:40|2585.95|2571.15|2585.9|2571.1|2586.3|2571.5|2585.9|2571.1|10
1737748670000|2025-01-24 19:57:50|2586.1|2571.3|2585.95|2571.15|2586.1|2571.3|2585.95|2571.15|2
1737748680000|2025-01-24 19:58:00|2586.2|2571.4|2585.9|2571.1|2587.3|2572.5|2585.9|2571.1|12
1737748690000|2025-01-24 19:58:10|2585.4|2570.6|2584|2569.2|2585.4|2570.6|2584|2569.2|10
1737748700000|2025-01-24 19:58:20|2584.05|2569.25|2584.5|2569.7|2584.5|2569.7|2583.9|2569.1|10
1737748710000|2025-01-24 19:58:30|2584.45|2569.65|2585|2570.2|2585|2570.2|2584.45|2569.65|5
1737748720000|2025-01-24 19:58:40|2585.2|2570.4|2585.9|2571.1|2585.9|2571.1|2585.2|2570.4|2
1737748730000|2025-01-24 19:58:50|2586|2571.2|2586.1|2571.3|2586.1|2571.3|2586|2571.2|2
1737748750000|2025-01-24 19:59:10|2586|2571.2|2585.9|2571.1|2586|2571.2|2585.9|2571.1|4
1737748760000|2025-01-24 19:59:20|2586.1|2571.3|2586.95|2572.15|2586.95|2572.15|2586|2571.2|5
1737748770000|2025-01-24 19:59:30|2587.1|2572.3|2586.95|2572.15|2587.1|2572.3|2586.95|2572.15|3
1737748780000|2025-01-24 19:59:40|2586.9|2572.1|2585.95|2571.15|2586.9|2572.1|2585.95|2571.15|4
1737748790000|2025-01-24 19:59:50|2586|2571.2|2586.95|2572.15|2587.3|2572.5|2586|2571.2|7
1737748800000|2025-01-24 20:00:00|2587|2572.2|2589.4|2574.6|2589.4|2574.6|2587|2572.2|13
1737748810000|2025-01-24 20:00:10|2589.5|2574.7|2589.95|2575.15|2591.05|2576.25|2589.5|2574.7|9
1737748820000|2025-01-24 20:00:20|2590.05|2575.25|2590|2575.2|2590.05|2575.25|2589.9|2575.1|3
1737748830000|2025-01-24 20:00:30|2589.95|2575.15|2589.95|2575.15|2590|2575.2|2589.9|2575.1|6
1737748840000|2025-01-24 20:00:40|2589.9|2575.1|2588.9|2574.1|2589.9|2575.1|2588|2573.2|11
1737748850000|2025-01-24 20:00:50|2589.25|2574.45|2588.4|2573.6|2589.25|2574.45|2587.9|2573.1|12
1737748860000|2025-01-24 20:01:00|2588.6|2573.8|2591.05|2576.25|2591.1|2576.3|2588.55|2573.75|11
1737748870000|2025-01-24 20:01:10|2590.95|2576.15|2589.9|2575.1|2590.95|2576.15|2589.9|2575.1|5
1737748880000|2025-01-24 20:01:20|2589.4|2574.6|2587.9|2573.1|2589.4|2574.6|2587.9|2573.1|7
1737748890000|2025-01-24 20:01:30|2588.15|2573.35|2588.4|2573.6|2588.4|2573.6|2588.15|2573.35|4
1737748900000|2025-01-24 20:01:40|2588.05|2573.25|2588.4|2573.6|2588.4|2573.6|2587.9|2573.1|5
1737748910000|2025-01-24 20:01:50|2588.55|2573.75|2588.9|2574.1|2588.9|2574.1|2588.4|2573.6|5
1737748920000|2025-01-24 20:02:00|2589|2574.2|2589.15|2574.35|2590.05|2575.25|2588.95|2574.15|13
1737748930000|2025-01-24 20:02:10|2589.4|2574.6|2590.4|2575.6|2590.45|2575.65|2589.4|2574.6|7
1737748940000|2025-01-24 20:02:20|2590.45|2575.65|2589.9|2575.1|2591|2576.2|2589.9|2575.1|9
1737748950000|2025-01-24 20:02:30|2589.4|2574.6|2589.4|2574.6|2589.55|2574.75|2588.95|2574.15|9
1737748960000|2025-01-24 20:02:40|2589.55|2574.75|2590.95|2576.15|2590.95|2576.15|2589.4|2574.6|9
1737748970000|2025-01-24 20:02:50|2591|2576.2|2592.15|2577.35|2592.15|2577.35|2591|2576.2|3
1737748980000|2025-01-24 20:03:00|2593.65|2578.85|2594.4|2579.6|2594.4|2579.6|2593.65|2578.85|3
1737748990000|2025-01-24 20:03:10|2594.7|2579.9|2595|2580.2|2595.15|2580.35|2594.6|2579.8|12
1737749010000|2025-01-24 20:03:30|2591.9|2577.1|2591.5|2576.7|2591.9|2577.1|2590.5|2575.7|8
1737749020000|2025-01-24 20:03:40|2591.55|2576.75|2591.9|2577.1|2591.9|2577.1|2591.4|2576.6|7
1737749030000|2025-01-24 20:03:50|2592.15|2577.35|2593.05|2578.25|2593.05|2578.25|2591.95|2577.15|6
1737749040000|2025-01-24 20:04:00|2593.25|2578.45|2593.15|2578.35|2593.25|2578.45|2593.15|2578.35|2
1737749050000|2025-01-24 20:04:10|2593.05|2578.25|2592.45|2577.65|2593.05|2578.25|2592.05|2577.25|8
1737749060000|2025-01-24 20:04:20|2592.95|2578.15|2592.95|2578.15|2592.95|2578.15|2592.95|2578.15|1
1737749070000|2025-01-24 20:04:30|2593.05|2578.25|2593.2|2578.4|2593.25|2578.45|2593.05|2578.25|6
1737749080000|2025-01-24 20:04:40|2593.15|2578.35|2592.9|2578.1|2593.15|2578.35|2592.9|2578.1|3
1737749100000|2025-01-24 20:05:00|2592.4|2577.6|2592.4|2577.6|2592.4|2577.6|2591.9|2577.1|5
1737749110000|2025-01-24 20:05:10|2592.65|2577.85|2592.4|2577.6|2592.65|2577.85|2592.4|2577.6|4
1737749120000|2025-01-24 20:05:20|2592.45|2577.65|2592.9|2578.1|2592.95|2578.15|2592.4|2577.6|7
1737749130000|2025-01-24 20:05:30|2592.4|2577.6|2590.9|2576.1|2592.4|2577.6|2590.9|2576.1|7
1737749140000|2025-01-24 20:05:40|2591|2576.2|2589|2574.2|2591|2576.2|2589|2574.2|13
1737749150000|2025-01-24 20:05:50|2588.95|2574.15|2588.9|2574.1|2589|2574.2|2588.9|2574.1|3
1737749160000|2025-01-24 20:06:00|2589.2|2574.4|2589.05|2574.25|2589.9|2575.1|2589|2574.2|9
1737749170000|2025-01-24 20:06:10|2589.2|2574.4|2588.9|2574.1|2589.4|2574.6|2588.9|2574.1|9
1737749190000|2025-01-24 20:06:30|2589|2574.2|2588.95|2574.15|2589|2574.2|2588.9|2574.1|4
1737749210000|2025-01-24 20:06:50|2588.9|2574.1|2588.9|2574.1|2588.9|2574.1|2588.9|2574.1|1
1737749220000|2025-01-24 20:07:00|2588.95|2574.15|2589.9|2575.1|2589.9|2575.1|2588.95|2574.15|4
1737749230000|2025-01-24 20:07:10|2589|2574.2|2588.95|2574.15|2589|2574.2|2588.95|2574.15|2
1737749240000|2025-01-24 20:07:20|2589|2574.2|2590|2575.2|2590.05|2575.25|2589|2574.2|5
1737749250000|2025-01-24 20:07:30|2589.9|2575.1|2589.9|2575.1|2590|2575.2|2589.9|2575.1|3
1737749260000|2025-01-24 20:07:40|2589|2574.2|2588.9|2574.1|2589.05|2574.25|2588.9|2574.1|3
1737749270000|2025-01-24 20:07:50|2589.1|2574.3|2588.4|2573.6|2589.1|2574.3|2588.4|2573.6|9
1737749280000|2025-01-24 20:08:00|2587.95|2573.15|2587.9|2573.1|2588|2573.2|2587.9|2573.1|5
1737749300000|2025-01-24 20:08:20|2587.4|2572.6|2586.1|2571.3|2587.4|2572.6|2586.1|2571.3|5
1737749310000|2025-01-24 20:08:30|2585.95|2571.15|2584.95|2570.15|2585.95|2571.15|2584.95|2570.15|7
1737749320000|2025-01-24 20:08:40|2584.9|2570.1|2583.7|2568.9|2585|2570.2|2583.7|2568.9|9
1737749330000|2025-01-24 20:08:50|2583.55|2568.75|2582.95|2568.15|2583.6|2568.8|2582.9|2568.1|10
1737749340000|2025-01-24 20:09:00|2583.3|2568.5|2584|2569.2|2584|2569.2|2582.9|2568.1|13
1737749350000|2025-01-24 20:09:10|2584.05|2569.25|2584.4|2569.6|2584.55|2569.75|2583.9|2569.1|10
1737749360000|2025-01-24 20:09:20|2584.45|2569.65|2585.4|2570.6|2585.4|2570.6|2584.45|2569.65|7
1737749370000|2025-01-24 20:09:30|2585.5|2570.7|2584.95|2570.15|2585.5|2570.7|2584.95|2570.15|4
1737749380000|2025-01-24 20:09:40|2584.9|2570.1|2584.05|2569.25|2584.9|2570.1|2584.05|2569.25|3
1737749390000|2025-01-24 20:09:50|2584|2569.2|2585.4|2570.6|2585.4|2570.6|2584|2569.2|4
1737749400000|2025-01-24 20:10:00|2584.95|2570.15|2584.9|2570.1|2585|2570.2|2584.9|2570.1|4
1737749420000|2025-01-24 20:10:20|2583.55|2568.75|2583.4|2568.6|2583.55|2568.75|2583.4|2568.6|3
1737749440000|2025-01-24 20:10:40|2583.55|2568.75|2582.9|2568.1|2583.55|2568.75|2582.35|2567.55|5
1737749450000|2025-01-24 20:10:50|2583.2|2568.4|2582.9|2568.1|2583.2|2568.4|2582.9|2568.1|5
1737749460000|2025-01-24 20:11:00|2583.1|2568.3|2584.2|2569.4|2584.2|2569.4|2583.05|2568.25|6
1737749470000|2025-01-24 20:11:10|2584.05|2569.25|2584.9|2570.1|2584.9|2570.1|2584|2569.2|5
1737749480000|2025-01-24 20:11:20|2585|2570.2|2586.9|2572.1|2586.9|2572.1|2585|2570.2|13
1737749490000|2025-01-24 20:11:30|2587.25|2572.45|2588|2573.2|2588|2573.2|2587.25|2572.45|5
1737749500000|2025-01-24 20:11:40|2587.95|2573.15|2587.95|2573.15|2588.4|2573.6|2587.9|2573.1|6
1737749510000|2025-01-24 20:11:50|2587.9|2573.1|2587.9|2573.1|2587.9|2573.1|2587.9|2573.1|1
1737749530000|2025-01-24 20:12:10|2587.4|2572.6|2587.4|2572.6|2587.4|2572.6|2587.4|2572.6|1
1737749540000|2025-01-24 20:12:20|2587.5|2572.7|2585.9|2571.1|2587.5|2572.7|2585.9|2571.1|6
1737749550000|2025-01-24 20:12:30|2586|2571.2|2586.25|2571.45|2586.5|2571.7|2586|2571.2|7
1737749560000|2025-01-24 20:12:40|2586.05|2571.25|2585.9|2571.1|2586.05|2571.25|2585.9|2571.1|5
1737749580000|2025-01-24 20:13:00|2585.95|2571.15|2587.4|2572.6|2587.4|2572.6|2585.95|2571.15|6
1737749590000|2025-01-24 20:13:10|2587|2572.2|2585.9|2571.1|2587|2572.2|2585.9|2571.1|8
1737749610000|2025-01-24 20:13:30|2585.45|2570.65|2585.45|2570.65|2585.45|2570.65|2585.45|2570.65|1
1737749630000|2025-01-24 20:13:50|2584.45|2569.65|2581.9|2567.1|2584.45|2569.65|2581.9|2567.1|7
1737749640000|2025-01-24 20:14:00|2582.15|2567.35|2582.05|2567.25|2582.15|2567.35|2582|2567.2|3
1737749650000|2025-01-24 20:14:10|2581.9|2567.1|2580.9|2566.1|2581.9|2567.1|2580.9|2566.1|9
1737749660000|2025-01-24 20:14:20|2580.95|2566.15|2580.9|2566.1|2581.25|2566.45|2580.9|2566.1|5
1737749670000|2025-01-24 20:14:30|2581|2566.2|2581.4|2566.6|2581.4|2566.6|2580.95|2566.15|9
1737749680000|2025-01-24 20:14:40|2581.6|2566.8|2581.55|2566.75|2581.75|2566.95|2581.5|2566.7|5
1737749690000|2025-01-24 20:14:50|2581.7|2566.9|2581.4|2566.6|2581.7|2566.9|2581.4|2566.6|2
1737749700000|2025-01-24 20:15:00|2580.95|2566.15|2580.4|2565.6|2580.95|2566.15|2580.4|2565.6|2
1737749710000|2025-01-24 20:15:10|2580.9|2566.1|2580.95|2566.15|2581.4|2566.6|2580.9|2566.1|5
1737749720000|2025-01-24 20:15:20|2580.9|2566.1|2580.4|2565.6|2580.9|2566.1|2580|2565.2|7
1737749730000|2025-01-24 20:15:30|2580|2565.2|2580.1|2565.3|2580.1|2565.3|2579.9|2565.1|10
1737749740000|2025-01-24 20:15:40|2580.05|2565.25|2580.4|2565.6|2580.55|2565.75|2580|2565.2|11
1737749760000|2025-01-24 20:16:00|2580.5|2565.7|2578.05|2563.25|2580.5|2565.7|2577.95|2563.15|17
1737749770000|2025-01-24 20:16:10|2578.35|2563.55|2577.9|2563.1|2578.4|2563.6|2577.9|2563.1|7
1737749780000|2025-01-24 20:16:20|2577.95|2563.15|2577.9|2563.1|2578.25|2563.45|2577.9|2563.1|7
1737749800000|2025-01-24 20:16:40|2578|2563.2|2578.1|2563.3|2578.4|2563.6|2577.9|2563.1|7
1737749810000|2025-01-24 20:16:50|2578.4|2563.6|2578.4|2563.6|2578.4|2563.6|2578.4|2563.6|1
1737749820000|2025-01-24 20:17:00|2578.55|2563.75|2580.05|2565.25|2580.05|2565.25|2578.55|2563.75|6
1737749830000|2025-01-24 20:17:10|2580.4|2565.6|2579.95|2565.15|2581|2566.2|2579.95|2565.15|10
1737749840000|2025-01-24 20:17:20|2580|2565.2|2580.4|2565.6|2580.4|2565.6|2580|2565.2|3
1737749850000|2025-01-24 20:17:30|2580|2565.2|2579.9|2565.1|2580|2565.2|2579.9|2565.1|3
1737749860000|2025-01-24 20:17:40|2579.95|2565.15|2580|2565.2|2580|2565.2|2579.9|2565.1|5
1737749870000|2025-01-24 20:17:50|2579.95|2565.15|2579.4|2564.6|2580|2565.2|2579.4|2564.6|5
1737749880000|2025-01-24 20:18:00|2579.9|2565.1|2580.9|2566.1|2580.9|2566.1|2579.9|2565.1|5
1737749890000|2025-01-24 20:18:10|2580.4|2565.6|2580.5|2565.7|2580.55|2565.75|2580.05|2565.25|5
1737749900000|2025-01-24 20:18:20|2580.4|2565.6|2580.4|2565.6|2580.45|2565.65|2580.4|2565.6|5
1737749910000|2025-01-24 20:18:30|2580.05|2565.25|2579.95|2565.15|2580.05|2565.25|2579.9|2565.1|6
1737749920000|2025-01-24 20:18:40|2579.9|2565.1|2578.95|2564.15|2580|2565.2|2578.95|2564.15|7
1737749930000|2025-01-24 20:18:50|2579.15|2564.35|2579.5|2564.7|2579.5|2564.7|2579.15|2564.35|2
1737749940000|2025-01-24 20:19:00|2579.4|2564.6|2579.45|2564.65|2579.5|2564.7|2579.4|2564.6|3
1737749950000|2025-01-24 20:19:10|2579.4|2564.6|2577.9|2563.1|2579.4|2564.6|2577.9|2563.1|9
1737749960000|2025-01-24 20:19:20|2578.4|2563.6|2578.4|2563.6|2578.4|2563.6|2578.4|2563.6|1
1737749970000|2025-01-24 20:19:30|2578.45|2563.65|2579.4|2564.6|2579.4|2564.6|2578.45|2563.65|3
1737749980000|2025-01-24 20:19:40|2579|2564.2|2579.4|2564.6|2579.4|2564.6|2578.9|2564.1|8
1737749990000|2025-01-24 20:19:50|2578.9|2564.1|2578|2563.2|2578.9|2564.1|2578|2563.2|4
1737750000000|2025-01-24 20:20:00|2578.4|2563.6|2579.95|2565.15|2580|2565.2|2578.4|2563.6|7
1737750010000|2025-01-24 20:20:10|2580.05|2565.25|2578.95|2564.15|2580.05|2565.25|2578.95|2564.15|5
1737750020000|2025-01-24 20:20:20|2579|2564.2|2578.9|2564.1|2579|2564.2|2578|2563.2|4
1737750030000|2025-01-24 20:20:30|2579|2564.2|2579|2564.2|2579.15|2564.35|2579|2564.2|4
1737750040000|2025-01-24 20:20:40|2578.9|2564.1|2578.9|2564.1|2578.95|2564.15|2578.9|2564.1|3
1737750050000|2025-01-24 20:20:50|2578.4|2563.6|2577.9|2563.1|2578.4|2563.6|2577.9|2563.1|4
1737750060000|2025-01-24 20:21:00|2577.95|2563.15|2576.45|2561.65|2577.95|2563.15|2576.45|2561.65|5
1737750070000|2025-01-24 20:21:10|2576.2|2561.4|2574.9|2560.1|2576.2|2561.4|2574|2559.2|11
1737750080000|2025-01-24 20:21:20|2574.4|2559.6|2574.05|2559.25|2574.9|2560.1|2573.9|2559.1|11
1737750090000|2025-01-24 20:21:30|2574|2559.2|2575|2560.2|2576.15|2561.35|2574|2559.2|10
1737750100000|2025-01-24 20:21:40|2574.4|2559.6|2573.9|2559.1|2574.4|2559.6|2573.9|2559.1|10
1737750110000|2025-01-24 20:21:50|2574|2559.2|2573|2558.2|2574.4|2559.6|2573|2558.2|11
1737750120000|2025-01-24 20:22:00|2572.95|2558.15|2570.4|2555.6|2572.95|2558.15|2569.95|2555.15|12
1737750130000|2025-01-24 20:22:10|2569.9|2555.1|2569.9|2555.1|2570.1|2555.3|2569.9|2555.1|5
1737750140000|2025-01-24 20:22:20|2569|2554.2|2569.95|2555.15|2569.95|2555.15|2568.1|2553.3|15
1737750150000|2025-01-24 20:22:30|2570.4|2555.6|2569.4|2554.6|2570.45|2555.65|2568.95|2554.15|14
1737750160000|2025-01-24 20:22:40|2569|2554.2|2569.4|2554.6|2569.4|2554.6|2569|2554.2|3
1737750170000|2025-01-24 20:22:50|2569|2554.2|2569.9|2555.1|2570.4|2555.6|2569|2554.2|12
1737750180000|2025-01-24 20:23:00|2570.05|2555.25|2570.05|2555.25|2570.4|2555.6|2569.9|2555.1|8
1737750190000|2025-01-24 20:23:10|2570.15|2555.35|2570.05|2555.25|2570.4|2555.6|2569.4|2554.6|8
1737750200000|2025-01-24 20:23:20|2570.1|2555.3|2570|2555.2|2570.4|2555.6|2569.9|2555.1|7
1737750210000|2025-01-24 20:23:30|2569.9|2555.1|2570.4|2555.6|2570.7|2555.9|2569.9|2555.1|11
1737750220000|2025-01-24 20:23:40|2570.65|2555.85|2571.1|2556.3|2571.2|2556.4|2570.4|2555.6|13
1737750230000|2025-01-24 20:23:50|2571.05|2556.25|2572.45|2557.65|2572.45|2557.65|2571.05|2556.25|17
1737750240000|2025-01-24 20:24:00|2572.65|2557.85|2573.05|2558.25|2573.3|2558.5|2572.65|2557.85|5
1737750250000|2025-01-24 20:24:10|2572.5|2557.7|2572.5|2557.7|2572.5|2557.7|2572.5|2557.7|1
1737750260000|2025-01-24 20:24:20|2572.55|2557.75|2571.05|2556.25|2573.05|2558.25|2571.05|2556.25|14
1737750270000|2025-01-24 20:24:30|2571.1|2556.3|2571.05|2556.25|2572.4|2557.6|2571.05|2556.25|11
1737750280000|2025-01-24 20:24:40|2570.95|2556.15|2570.05|2555.25|2570.95|2556.15|2570.05|2555.25|4
1737750290000|2025-01-24 20:24:50|2569.95|2555.15|2568.45|2553.65|2569.95|2555.15|2568.45|2553.65|7
1737750300000|2025-01-24 20:25:00|2568.5|2553.7|2568.9|2554.1|2569.4|2554.6|2568.4|2553.6|5
1737750310000|2025-01-24 20:25:10|2568.4|2553.6|2568.05|2553.25|2568.45|2553.65|2568.05|2553.25|8
1737750320000|2025-01-24 20:25:20|2568|2553.2|2565.5|2550.7|2568|2553.2|2565.4|2550.6|7
1737750330000|2025-01-24 20:25:30|2565.65|2550.85|2565.9|2551.1|2565.9|2551.1|2565.4|2550.6|8
1737750340000|2025-01-24 20:25:40|2566.05|2551.25|2564.9|2550.1|2566.05|2551.25|2564.9|2550.1|5
1737750350000|2025-01-24 20:25:50|2565.1|2550.3|2564.9|2550.1|2565.1|2550.3|2564.05|2549.25|10
1737750360000|2025-01-24 20:26:00|2565.05|2550.25|2564.9|2550.1|2565.25|2550.45|2564.1|2549.3|14
1737750370000|2025-01-24 20:26:10|2564.95|2550.15|2564.9|2550.1|2564.95|2550.15|2564.9|2550.1|2
1737750380000|2025-01-24 20:26:20|2564.4|2549.6|2563.05|2548.25|2564.4|2549.6|2563.05|2548.25|3
1737750390000|2025-01-24 20:26:30|2563.1|2548.3|2562.95|2548.15|2563.25|2548.45|2562|2547.2|23
1737750400000|2025-01-24 20:26:40|2563.3|2548.5|2563|2548.2|2563.7|2548.9|2562.95|2548.15|15
1737750410000|2025-01-24 20:26:50|2563.35|2548.55|2562.1|2547.3|2563.45|2548.65|2562.05|2547.25|14
1737750420000|2025-01-24 20:27:00|2562.6|2547.8|2563.4|2548.6|2563.5|2548.7|2562.55|2547.75|9
1737750430000|2025-01-24 20:27:10|2563.5|2548.7|2562.9|2548.1|2563.5|2548.7|2562.9|2548.1|8
1737750440000|2025-01-24 20:27:20|2563.3|2548.5|2563.4|2548.6|2563.4|2548.6|2563.25|2548.45|3
1737750450000|2025-01-24 20:27:30|2563.5|2548.7|2563.05|2548.25|2563.5|2548.7|2562.2|2547.4|17
1737750460000|2025-01-24 20:27:40|2563.1|2548.3|2563.15|2548.35|2563.45|2548.65|2562.95|2548.15|12
1737750470000|2025-01-24 20:27:50|2563.1|2548.3|2563.4|2548.6|2563.5|2548.7|2563|2548.2|8
1737750480000|2025-01-24 20:28:00|2563.65|2548.85|2563|2548.2|2565.05|2550.25|2563|2548.2|14
1737750490000|2025-01-24 20:28:10|2563.4|2548.6|2564.9|2550.1|2564.9|2550.1|2563.1|2548.3|14
1737750500000|2025-01-24 20:28:20|2564.4|2549.6|2563.95|2549.15|2564.4|2549.6|2563.05|2548.25|14
1737750510000|2025-01-24 20:28:30|2564|2549.2|2565|2550.2|2565.6|2550.8|2564|2549.2|12
1737750520000|2025-01-24 20:28:40|2565.05|2550.25|2567.1|2552.3|2567.1|2552.3|2565.05|2550.25|18
1737750530000|2025-01-24 20:28:50|2567.05|2552.25|2565.2|2550.4|2567.1|2552.3|2565|2550.2|14
1737750540000|2025-01-24 20:29:00|2564.95|2550.15|2564.2|2549.4|2565.2|2550.4|2564.05|2549.25|12
1737750550000|2025-01-24 20:29:10|2564.15|2549.35|2563.15|2548.35|2564.15|2549.35|2563.15|2548.35|6
1737750560000|2025-01-24 20:29:20|2563.05|2548.25|2563.05|2548.25|2563.25|2548.45|2562.9|2548.1|9
1737750570000|2025-01-24 20:29:30|2562.9|2548.1|2562.95|2548.15|2563.4|2548.6|2562.9|2548.1|11
1737750600000|2025-01-24 20:30:00|2563.25|2548.45|2564.1|2549.3|2565.4|2550.6|2563.25|2548.45|18
1737750610000|2025-01-24 20:30:10|2564|2549.2|2563.9|2549.1|2564.05|2549.25|2563.9|2549.1|5
1737750620000|2025-01-24 20:30:20|2564.15|2549.35|2564|2549.2|2564.15|2549.35|2563.1|2548.3|16
1737750630000|2025-01-24 20:30:30|2564.4|2549.6|2563.9|2549.1|2564.4|2549.6|2563.9|2549.1|6
1737750640000|2025-01-24 20:30:40|2564.2|2549.4|2563.2|2548.4|2564.2|2549.4|2563.15|2548.35|13
1737750650000|2025-01-24 20:30:50|2563.05|2548.25|2562.55|2547.75|2563.05|2548.25|2562.55|2547.75|13
1737750660000|2025-01-24 20:31:00|2562.6|2547.8|2562.5|2547.7|2562.6|2547.8|2562.5|2547.7|3
1737750680000|2025-01-24 20:31:20|2560.35|2545.55|2559.15|2544.35|2560.35|2545.55|2559.15|2544.35|6
1737750690000|2025-01-24 20:31:30|2559.05|2544.25|2559.15|2544.35|2559.15|2544.35|2558|2543.2|16
1737750700000|2025-01-24 20:31:40|2559.1|2544.3|2559.1|2544.3|2559.25|2544.45|2558.9|2544.1|18
1737750710000|2025-01-24 20:31:50|2559.3|2544.5|2557.1|2542.3|2559.3|2544.5|2557.1|2542.3|12
1737750720000|2025-01-24 20:32:00|2557.05|2542.25|2556.9|2542.1|2557.05|2542.25|2556.9|2542.1|3
1737750730000|2025-01-24 20:32:10|2557|2542.2|2557.15|2542.35|2558.2|2543.4|2557|2542.2|13
1737750740000|2025-01-24 20:32:20|2556.9|2542.1|2556.05|2541.25|2556.9|2542.1|2556.05|2541.25|6
1737750750000|2025-01-24 20:32:30|2556|2541.2|2555.25|2540.45|2556.25|2541.45|2555.25|2540.45|11
1737750760000|2025-01-24 20:32:40|2555.2|2540.4|2555.4|2540.6|2555.4|2540.6|2555.15|2540.35|4
1737750770000|2025-01-24 20:32:50|2555.2|2540.4|2556.4|2541.6|2556.4|2541.6|2555.2|2540.4|5
1737750780000|2025-01-24 20:33:00|2556.2|2541.4|2559.15|2544.35|2559.15|2544.35|2555.95|2541.15|18
1737750790000|2025-01-24 20:33:10|2559.1|2544.3|2561.45|2546.65|2561.45|2546.65|2558.9|2544.1|10
1737750800000|2025-01-24 20:33:20|2561.4|2546.6|2558.25|2543.45|2561.4|2546.6|2558.2|2543.4|17
1737750810000|2025-01-24 20:33:30|2558.3|2543.5|2558.05|2543.25|2558.3|2543.5|2558|2543.2|8
1737750820000|2025-01-24 20:33:40|2558|2543.2|2556.25|2541.45|2558|2543.2|2556.25|2541.45|15
1737750830000|2025-01-24 20:33:50|2555.75|2540.95|2555.1|2540.3|2555.75|2540.95|2555.1|2540.3|5
1737750840000|2025-01-24 20:34:00|2554.95|2540.15|2552.25|2537.45|2555.05|2540.25|2552.15|2537.35|14
1737750850000|2025-01-24 20:34:10|2552.15|2537.35|2551.75|2536.95|2552.3|2537.5|2551.45|2536.65|19
1737750860000|2025-01-24 20:34:20|2551.7|2536.9|2551.15|2536.35|2551.7|2536.9|2550.15|2535.35|16
1737750870000|2025-01-24 20:34:30|2551.1|2536.3|2550|2535.2|2551.1|2536.3|2550|2535.2|12
1737750880000|2025-01-24 20:34:40|2550.1|2535.3|2550|2535.2|2550.1|2535.3|2550|2535.2|3
1737750890000|2025-01-24 20:34:50|2550.4|2535.6|2550.1|2535.3|2550.4|2535.6|2550.1|2535.3|4
1737750900000|2025-01-24 20:35:00|2550.2|2535.4|2550.4|2535.6|2550.5|2535.7|2550.2|2535.4|7
1737750910000|2025-01-24 20:35:10|2550.1|2535.3|2550|2535.2|2550.1|2535.3|2550|2535.2|2
1737750920000|2025-01-24 20:35:20|2549.15|2534.35|2549.05|2534.25|2549.15|2534.35|2549.05|2534.25|3
1737750930000|2025-01-24 20:35:30|2548.95|2534.15|2551.55|2536.75|2551.65|2536.85|2548.95|2534.15|9
1737750940000|2025-01-24 20:35:40|2551.65|2536.85|2551.2|2536.4|2552.95|2538.15|2551.2|2536.4|14
1737750950000|2025-01-24 20:35:50|2550.95|2536.15|2550.75|2535.95|2550.95|2536.15|2550.35|2535.55|5
1737750960000|2025-01-24 20:36:00|2550.7|2535.9|2550.2|2535.4|2552.15|2537.35|2550.2|2535.4|17
1737750970000|2025-01-24 20:36:10|2550.15|2535.35|2549.3|2534.5|2550.15|2535.35|2549.3|2534.5|3
1737750980000|2025-01-24 20:36:20|2549.35|2534.55|2550.4|2535.6|2550.4|2535.6|2549.35|2534.55|12
1737750990000|2025-01-24 20:36:30|2551|2536.2|2550.6|2535.8|2551.5|2536.7|2550.6|2535.8|14
1737751000000|2025-01-24 20:36:40|2550.35|2535.55|2551.15|2536.35|2551.4|2536.6|2550.35|2535.55|10
1737751010000|2025-01-24 20:36:50|2551.2|2536.4|2551.4|2536.6|2551.6|2536.8|2551.2|2536.4|7
1737751020000|2025-01-24 20:37:00|2551.65|2536.85|2550.65|2535.85|2552.2|2537.4|2550.65|2535.85|9
1737751030000|2025-01-24 20:37:10|2551.15|2536.35|2549.45|2534.65|2551.5|2536.7|2549.45|2534.65|17
1737751040000|2025-01-24 20:37:20|2549.5|2534.7|2549.9|2535.1|2549.9|2535.1|2549.4|2534.6|3
1737751050000|2025-01-24 20:37:30|2550.25|2535.45|2550.45|2535.65|2550.7|2535.9|2550.25|2535.45|8
1737751060000|2025-01-24 20:37:40|2550.4|2535.6|2550.4|2535.6|2550.4|2535.6|2550.4|2535.6|1
1737751070000|2025-01-24 20:37:50|2550.9|2536.1|2550.95|2536.15|2551.15|2536.35|2550.9|2536.1|6
1737751080000|2025-01-24 20:38:00|2551|2536.2|2553.6|2538.8|2553.6|2538.8|2551|2536.2|17
1737751090000|2025-01-24 20:38:10|2553.8|2539|2553.15|2538.35|2553.8|2539|2553.1|2538.3|11
1737751100000|2025-01-24 20:38:20|2553.3|2538.5|2554.4|2539.6|2554.45|2539.65|2553.3|2538.5|17
1737751110000|2025-01-24 20:38:30|2554.45|2539.65|2555.15|2540.35|2555.2|2540.4|2554.45|2539.65|4
1737751120000|2025-01-24 20:38:40|2554.5|2539.7|2554.15|2539.35|2554.65|2539.85|2554.15|2539.35|3
1737751130000|2025-01-24 20:38:50|2554.05|2539.25|2553.95|2539.15|2555.15|2540.35|2553.9|2539.1|15
1737751140000|2025-01-24 20:39:00|2554|2539.2|2557|2542.2|2557|2542.2|2553.9|2539.1|19
1737751150000|2025-01-24 20:39:10|2556.95|2542.15|2557.05|2542.25|2557.65|2542.85|2556.9|2542.1|20
1737751160000|2025-01-24 20:39:20|2556.95|2542.15|2559.4|2544.6|2559.45|2544.65|2556.9|2542.1|14
1737751170000|2025-01-24 20:39:30|2558.9|2544.1|2558.2|2543.4|2558.9|2544.1|2558.1|2543.3|5
1737751180000|2025-01-24 20:39:40|2558.95|2544.15|2558.05|2543.25|2558.95|2544.15|2558.05|2543.25|8
1737751190000|2025-01-24 20:39:50|2558.25|2543.45|2556.3|2541.5|2558.55|2543.75|2556.3|2541.5|14
1737751200000|2025-01-24 20:40:00|2556.2|2541.4|2556.9|2542.1|2557.45|2542.65|2555.95|2541.15|15
1737751220000|2025-01-24 20:40:20|2557.1|2542.3|2556.4|2541.6|2557.1|2542.3|2555.95|2541.15|7
1737751230000|2025-01-24 20:40:30|2555.9|2541.1|2553.4|2538.6|2556.15|2541.35|2553.4|2538.6|10
1737751240000|2025-01-24 20:40:40|2552.95|2538.15|2553.4|2538.6|2553.4|2538.6|2552.9|2538.1|3
1737751250000|2025-01-24 20:40:50|2553.6|2538.8|2552|2537.2|2553.6|2538.8|2552|2537.2|11
1737751260000|2025-01-24 20:41:00|2552.15|2537.35|2551.9|2537.1|2553.9|2539.1|2551.9|2537.1|15
1737751270000|2025-01-24 20:41:10|2552|2537.2|2552.9|2538.1|2552.9|2538.1|2551.4|2536.6|9
1737751280000|2025-01-24 20:41:20|2553.4|2538.6|2553.4|2538.6|2553.4|2538.6|2553.4|2538.6|1
1737751290000|2025-01-24 20:41:30|2552.9|2538.1|2552.9|2538.1|2552.9|2538.1|2552.9|2538.1|1
1737751300000|2025-01-24 20:41:40|2553.25|2538.45|2552.9|2538.1|2553.25|2538.45|2552.9|2538.1|2
1737751310000|2025-01-24 20:41:50|2552.4|2537.6|2552.4|2537.6|2552.4|2537.6|2552.4|2537.6|1
1737751320000|2025-01-24 20:42:00|2552.9|2538.1|2555.1|2540.3|2555.15|2540.35|2552.9|2538.1|17
1737751330000|2025-01-24 20:42:10|2555|2540.2|2554.45|2539.65|2555|2540.2|2553.95|2539.15|10
1737751340000|2025-01-24 20:42:20|2554.95|2540.15|2557.4|2542.6|2557.45|2542.65|2554.95|2540.15|13
1737751350000|2025-01-24 20:42:30|2557.5|2542.7|2558|2543.2|2558.4|2543.6|2557.45|2542.65|9
1737751360000|2025-01-24 20:42:40|2557.9|2543.1|2557.4|2542.6|2557.9|2543.1|2557|2542.2|9
1737751370000|2025-01-24 20:42:50|2556.95|2542.15|2557.4|2542.6|2557.4|2542.6|2556.9|2542.1|12
1737751380000|2025-01-24 20:43:00|2557.65|2542.85|2555.2|2540.4|2557.65|2542.85|2554.95|2540.15|12
1737751390000|2025-01-24 20:43:10|2555.25|2540.45|2554|2539.2|2555.25|2540.45|2554|2539.2|7
1737751400000|2025-01-24 20:43:20|2553.95|2539.15|2555.4|2540.6|2555.6|2540.8|2553.95|2539.15|11
1737751410000|2025-01-24 20:43:30|2555.45|2540.65|2555.95|2541.15|2556.45|2541.65|2555.45|2540.65|13
1737751420000|2025-01-24 20:43:40|2556.4|2541.6|2557.1|2542.3|2557.1|2542.3|2556.4|2541.6|3
1737751430000|2025-01-24 20:43:50|2557|2542.2|2556.9|2542.1|2557.4|2542.6|2556.9|2542.1|12
1737751440000|2025-01-24 20:44:00|2556.4|2541.6|2556.1|2541.3|2556.4|2541.6|2555.95|2541.15|5
1737751450000|2025-01-24 20:44:10|2556.3|2541.5|2555.95|2541.15|2557.5|2542.7|2555.95|2541.15|11
1737751460000|2025-01-24 20:44:20|2556.05|2541.25|2554.95|2540.15|2556.05|2541.25|2553.95|2539.15|11
1737751470000|2025-01-24 20:44:30|2555|2540.2|2555.4|2540.6|2555.4|2540.6|2555|2540.2|3
1737751480000|2025-01-24 20:44:40|2554.9|2540.1|2554.45|2539.65|2554.9|2540.1|2554.4|2539.6|5
1737751490000|2025-01-24 20:44:50|2554.4|2539.6|2553.4|2538.6|2554.4|2539.6|2553.4|2538.6|3
1737751500000|2025-01-24 20:45:00|2552.95|2538.15|2552.9|2538.1|2552.95|2538.15|2552.9|2538.1|4
1737751510000|2025-01-24 20:45:10|2552.4|2537.6|2551.1|2536.3|2552.4|2537.6|2550.95|2536.15|13
1737751520000|2025-01-24 20:45:20|2551.05|2536.25|2549.95|2535.15|2551.1|2536.3|2549.95|2535.15|6
1737751530000|2025-01-24 20:45:30|2549.9|2535.1|2548.95|2534.15|2549.9|2535.1|2548.95|2534.15|3
1737751540000|2025-01-24 20:45:40|2549|2534.2|2548.95|2534.15|2549.25|2534.45|2548.5|2533.7|21
1737751550000|2025-01-24 20:45:50|2549|2534.2|2549|2534.2|2549.05|2534.25|2548.95|2534.15|5
1737751560000|2025-01-24 20:46:00|2549.05|2534.25|2549.45|2534.65|2549.7|2534.9|2549.05|2534.25|13
1737751570000|2025-01-24 20:46:10|2549.4|2534.6|2547.65|2532.85|2549.4|2534.6|2547.5|2532.7|16
1737751580000|2025-01-24 20:46:20|2547.9|2533.1|2547.15|2532.35|2547.9|2533.1|2547.05|2532.25|9
1737751590000|2025-01-24 20:46:30|2547.1|2532.3|2545.05|2530.25|2547.1|2532.3|2545.05|2530.25|9
1737751600000|2025-01-24 20:46:40|2545|2530.2|2546.2|2531.4|2546.3|2531.5|2544.35|2529.55|21
1737751610000|2025-01-24 20:46:50|2546.1|2531.3|2545|2530.2|2546.15|2531.35|2545|2530.2|6
1737751620000|2025-01-24 20:47:00|2545.3|2530.5|2545.05|2530.25|2545.3|2530.5|2544.45|2529.65|9
1737751630000|2025-01-24 20:47:10|2544.65|2529.85|2545.15|2530.35|2545.2|2530.4|2544.55|2529.75|9
1737751640000|2025-01-24 20:47:20|2545.05|2530.25|2544.3|2529.5|2545.05|2530.25|2544.3|2529.5|9
1737751650000|2025-01-24 20:47:30|2544.25|2529.45|2542.9|2528.1|2544.6|2529.8|2542.2|2527.4|17
1737751660000|2025-01-24 20:47:40|2543.45|2528.65|2543.9|2529.1|2544|2529.2|2543.4|2528.6|5
1737751680000|2025-01-24 20:48:00|2544.1|2529.3|2544.35|2529.55|2544.4|2529.6|2544|2529.2|7
1737751690000|2025-01-24 20:48:10|2544.9|2530.1|2544.05|2529.25|2544.9|2530.1|2544.05|2529.25|4
1737751700000|2025-01-24 20:48:20|2543.9|2529.1|2544.15|2529.35|2544.15|2529.35|2543.9|2529.1|3
1737751710000|2025-01-24 20:48:30|2544.9|2530.1|2544.95|2530.15|2545|2530.2|2544.1|2529.3|11
1737751720000|2025-01-24 20:48:40|2545.3|2530.5|2545.4|2530.6|2545.4|2530.6|2545|2530.2|10
1737751730000|2025-01-24 20:48:50|2545.1|2530.3|2545.3|2530.5|2545.3|2530.5|2544.95|2530.15|5
1737751740000|2025-01-24 20:49:00|2545.4|2530.6|2545.4|2530.6|2545.65|2530.85|2545.05|2530.25|15
1737751750000|2025-01-24 20:49:10|2545.05|2530.25|2543.9|2529.1|2545.1|2530.3|2543.9|2529.1|7
1737751760000|2025-01-24 20:49:20|2544.05|2529.25|2542.95|2528.15|2544.05|2529.25|2542.95|2528.15|12
1737751770000|2025-01-24 20:49:30|2543.45|2528.65|2543.9|2529.1|2543.9|2529.1|2543.3|2528.5|6
1737751780000|2025-01-24 20:49:40|2544.15|2529.35|2543.1|2528.3|2544.3|2529.5|2543.1|2528.3|10
1737751790000|2025-01-24 20:49:50|2543|2528.2|2543.1|2528.3|2543.1|2528.3|2542.9|2528.1|5
1737751800000|2025-01-24 20:50:00|2543.8|2529|2547|2532.2|2547|2532.2|2543.8|2529|16
1737751810000|2025-01-24 20:50:10|2547.35|2532.55|2550|2535.2|2550|2535.2|2547.35|2532.55|13
1737751820000|2025-01-24 20:50:20|2549.9|2535.1|2547|2532.2|2549.95|2535.15|2547|2532.2|12
1737751830000|2025-01-24 20:50:30|2546.15|2531.35|2544.9|2530.1|2546.7|2531.9|2544.9|2530.1|12
1737751840000|2025-01-24 20:50:40|2545|2530.2|2544.05|2529.25|2545|2530.2|2544|2529.2|13
1737751850000|2025-01-24 20:50:50|2544|2529.2|2543.3|2528.5|2544|2529.2|2543.25|2528.45|3
1737751870000|2025-01-24 20:51:10|2543.25|2528.45|2543|2528.2|2544.4|2529.6|2543|2528.2|10
1737751880000|2025-01-24 20:51:20|2542.5|2527.7|2542.15|2527.35|2543.25|2528.45|2542.15|2527.35|18
1737751890000|2025-01-24 20:51:30|2542.2|2527.4|2543.3|2528.5|2543.3|2528.5|2542.1|2527.3|5
1737751900000|2025-01-24 20:51:40|2543.1|2528.3|2543.05|2528.25|2543.1|2528.3|2542.5|2527.7|5
1737751910000|2025-01-24 20:51:50|2542.55|2527.75|2543.3|2528.5|2543.95|2529.15|2542.55|2527.75|10
1737751920000|2025-01-24 20:52:00|2543.35|2528.55|2544.9|2530.1|2545.4|2530.6|2543.35|2528.55|20
1737751930000|2025-01-24 20:52:10|2545.2|2530.4|2547.2|2532.4|2547.4|2532.6|2545.2|2530.4|14
1737751940000|2025-01-24 20:52:20|2547.25|2532.45|2547.95|2533.15|2547.95|2533.15|2547.25|2532.45|4
1737751960000|2025-01-24 20:52:40|2548.4|2533.6|2549.4|2534.6|2549.5|2534.7|2548.4|2533.6|8
1737751970000|2025-01-24 20:52:50|2549.3|2534.5|2548.95|2534.15|2549.3|2534.5|2548.95|2534.15|12
1737751980000|2025-01-24 20:53:00|2548.9|2534.1|2548.4|2533.6|2548.9|2534.1|2548.4|2533.6|5
1737751990000|2025-01-24 20:53:10|2548.3|2533.5|2548.8|2534|2548.8|2534|2547.4|2532.6|17
1737752000000|2025-01-24 20:53:20|2548.7|2533.9|2548.35|2533.55|2549.5|2534.7|2548.1|2533.3|17
1737752010000|2025-01-24 20:53:30|2548.4|2533.6|2549.4|2534.6|2549.4|2534.6|2548.4|2533.6|6
1737752020000|2025-01-24 20:53:40|2549.45|2534.65|2551.7|2536.9|2551.7|2536.9|2549.45|2534.65|15
1737752030000|2025-01-24 20:53:50|2551.6|2536.8|2552.1|2537.3|2552.3|2537.5|2551.5|2536.7|14
1737752040000|2025-01-24 20:54:00|2551.95|2537.15|2554.45|2539.65|2554.45|2539.65|2551.9|2537.1|19
1737752050000|2025-01-24 20:54:10|2554.5|2539.7|2555.9|2541.1|2556.05|2541.25|2554.5|2539.7|10
1737752060000|2025-01-24 20:54:20|2555.2|2540.4|2555.9|2541.1|2556|2541.2|2554.95|2540.15|13
1737752070000|2025-01-24 20:54:30|2555.4|2540.6|2554|2539.2|2555.4|2540.6|2553.95|2539.15|17
1737752080000|2025-01-24 20:54:40|2554.25|2539.45|2554|2539.2|2554.6|2539.8|2553.95|2539.15|11
1737752090000|2025-01-24 20:54:50|2553.5|2538.7|2553.15|2538.35|2553.5|2538.7|2553|2538.2|10
1737752100000|2025-01-24 20:55:00|2552.65|2537.85|2552.9|2538.1|2553.4|2538.6|2551.95|2537.15|14
1737752110000|2025-01-24 20:55:10|2552.4|2537.6|2550.9|2536.1|2552.4|2537.6|2550.9|2536.1|6
1737752120000|2025-01-24 20:55:20|2550.4|2535.6|2548.9|2534.1|2550.4|2535.6|2548.9|2534.1|7
1737752130000|2025-01-24 20:55:30|2549.05|2534.25|2548.9|2534.1|2549.4|2534.6|2548.9|2534.1|7
1737752140000|2025-01-24 20:55:40|2549|2534.2|2548|2533.2|2549|2534.2|2546.95|2532.15|19
1737752150000|2025-01-24 20:55:50|2547.95|2533.15|2547.1|2532.3|2548|2533.2|2547.1|2532.3|6
1737752160000|2025-01-24 20:56:00|2547|2532.2|2548.05|2533.25|2548.3|2533.5|2547|2532.2|16
1737752170000|2025-01-24 20:56:10|2547.95|2533.15|2548.4|2533.6|2548.4|2533.6|2547.95|2533.15|8
1737752180000|2025-01-24 20:56:20|2548.45|2533.65|2547.4|2532.6|2548.45|2533.65|2547.25|2532.45|9
1737752190000|2025-01-24 20:56:30|2547.55|2532.75|2549.15|2534.35|2549.2|2534.4|2547.5|2532.7|9
1737752200000|2025-01-24 20:56:40|2549.2|2534.4|2550.4|2535.6|2550.5|2535.7|2549.2|2534.4|11
1737752210000|2025-01-24 20:56:50|2550.45|2535.65|2550.9|2536.1|2551.15|2536.35|2550.45|2535.65|12
1737752220000|2025-01-24 20:57:00|2551|2536.2|2549.9|2535.1|2551.45|2536.65|2549.05|2534.25|21
1737752230000|2025-01-24 20:57:10|2550.05|2535.25|2549.1|2534.3|2550.9|2536.1|2549.1|2534.3|10
1737752240000|2025-01-24 20:57:20|2549|2534.2|2546.35|2531.55|2549|2534.2|2546.15|2531.35|17
1737752250000|2025-01-24 20:57:30|2546.4|2531.6|2546.1|2531.3|2546.65|2531.85|2546.1|2531.3|12
1737752260000|2025-01-24 20:57:40|2545.95|2531.15|2545.05|2530.25|2546.1|2531.3|2545.05|2530.25|9
1737752270000|2025-01-24 20:57:50|2545|2530.2|2544|2529.2|2545|2530.2|2543.95|2529.15|9
1737752280000|2025-01-24 20:58:00|2544.05|2529.25|2548.15|2533.35|2548.4|2533.6|2544.05|2529.25|16
1737752290000|2025-01-24 20:58:10|2548.2|2533.4|2547.65|2532.85|2548.2|2533.4|2547|2532.2|9
1737752300000|2025-01-24 20:58:20|2547.6|2532.8|2548|2533.2|2548.35|2533.55|2547.6|2532.8|15
1737752310000|2025-01-24 20:58:30|2548.05|2533.25|2547.15|2532.35|2548.3|2533.5|2547.1|2532.3|8
1737752320000|2025-01-24 20:58:40|2547.25|2532.45|2548.95|2534.15|2548.95|2534.15|2547.05|2532.25|12
1737752330000|2025-01-24 20:58:50|2549|2534.2|2548.2|2533.4|2549.4|2534.6|2548|2533.2|16
1737752340000|2025-01-24 20:59:00|2548.1|2533.3|2544.15|2529.35|2548.1|2533.3|2544|2529.2|18
1737752350000|2025-01-24 20:59:10|2544|2529.2|2543.7|2528.9|2544.15|2529.35|2543.55|2528.75|10
1737752360000|2025-01-24 20:59:20|2543.75|2528.95|2543.55|2528.75|2543.9|2529.1|2543.55|2528.75|8
1737752380000|2025-01-24 20:59:40|2543.4|2528.6|2543.55|2528.75|2544.05|2529.25|2542.9|2528.1|11
1737752390000|2025-01-24 20:59:50|2543.4|2528.6|2542|2527.2|2543.4|2528.6|2540.95|2526.15|9
1737752400000|2025-01-24 21:00:00|2541.9|2527.1|2543.4|2528.6|2543.55|2528.75|2541.9|2527.1|23
1737752410000|2025-01-24 21:00:10|2542.95|2528.15|2545.4|2530.6|2545.4|2530.6|2542.95|2528.15|9
1737752420000|2025-01-24 21:00:20|2544.9|2530.1|2545.9|2531.1|2545.9|2531.1|2543.9|2529.1|6
1737752430000|2025-01-24 21:00:30|2546.9|2532.1|2548.6|2533.8|2548.6|2533.8|2546.9|2532.1|12
1737752440000|2025-01-24 21:00:40|2549|2534.2|2549.6|2534.8|2549.8|2535|2548.4|2533.6|14
1737752450000|2025-01-24 21:00:50|2549.5|2534.7|2552.25|2537.45|2552.6|2537.8|2549.5|2534.7|15
1737752460000|2025-01-24 21:01:00|2551.9|2537.1|2552.45|2537.65|2552.7|2537.9|2550.95|2536.15|19
1737752470000|2025-01-24 21:01:10|2552.5|2537.7|2550.64|2535.84|2552.5|2537.7|2550.14|2535.34|27
1737752480000|2025-01-24 21:01:20|2550.62|2535.82|2550|2535.2|2550.62|2535.82|2549.05|2534.25|24
1737752490000|2025-01-24 21:01:30|2550.22|2535.42|2549.65|2534.85|2550.64|2535.84|2549.65|2534.85|20
1737752500000|2025-01-24 21:01:40|2549.71|2534.91|2550.9|2536.1|2550.9|2536.1|2548.77|2533.97|23
1737752510000|2025-01-24 21:01:50|2551.06|2536.26|2550.66|2535.86|2552.29|2537.49|2550.66|2535.86|25
1737752520000|2025-01-24 21:02:00|2550.68|2535.88|2552.78|2537.98|2552.81|2538.01|2550.68|2535.88|20
1737752530000|2025-01-24 21:02:10|2552.77|2537.97|2548.88|2534.08|2553.24|2538.44|2548.85|2534.05|27
1737752540000|2025-01-24 21:02:20|2549.25|2534.45|2551.9|2537.1|2551.9|2537.1|2549.25|2534.45|22
1737752550000|2025-01-24 21:02:30|2551.91|2537.11|2554.22|2539.42|2554.22|2539.42|2551.91|2537.11|26
1737752560000|2025-01-24 21:02:40|2554.06|2539.26|2552.86|2538.06|2554.06|2539.26|2552.86|2538.06|19
1737752570000|2025-01-24 21:02:50|2552.85|2538.05|2552.66|2537.86|2553.24|2538.44|2552.55|2537.75|15
1737752580000|2025-01-24 21:03:00|2552.42|2537.62|2550.24|2535.44|2552.82|2538.02|2550.24|2535.44|25
1737752590000|2025-01-24 21:03:10|2549.92|2535.12|2550.66|2535.86|2550.66|2535.86|2549.8|2535|16
1737752600000|2025-01-24 21:03:20|2550.64|2535.84|2550.68|2535.88|2550.69|2535.89|2550.2|2535.4|11
1737752610000|2025-01-24 21:03:30|2550.67|2535.87|2548.83|2534.03|2550.67|2535.87|2548.78|2533.98|20
1737752620000|2025-01-24 21:03:40|2548.7|2533.9|2547.71|2532.91|2548.7|2533.9|2547.64|2532.84|18
1737752630000|2025-01-24 21:03:50|2547.74|2532.94|2547.82|2533.02|2547.82|2533.02|2546.83|2532.03|23
1737752640000|2025-01-24 21:04:00|2547.74|2532.94|2545.38|2530.58|2547.74|2532.94|2544.85|2530.05|27
1737752650000|2025-01-24 21:04:10|2543.85|2529.05|2544.06|2529.26|2544.28|2529.48|2543.85|2529.05|15
1737752660000|2025-01-24 21:04:20|2544.1|2529.3|2545.9|2531.1|2546.4|2531.6|2544.1|2529.3|22
1737752670000|2025-01-24 21:04:30|2545.4|2530.6|2547.15|2532.35|2547.4|2532.6|2545.15|2530.35|12
1737752680000|2025-01-24 21:04:40|2546.9|2532.1|2547.85|2533.05|2547.97|2533.17|2546.76|2531.96|13
1737752690000|2025-01-24 21:04:50|2547.88|2533.08|2546.87|2532.07|2547.88|2533.08|2546.87|2532.07|9
1737752700000|2025-01-24 21:05:00|2546.6|2531.8|2545.19|2530.39|2546.67|2531.87|2543.84|2529.04|28
1737752710000|2025-01-24 21:05:10|2545.06|2530.26|2545.68|2530.88|2545.69|2530.89|2544.26|2529.46|27
1737752720000|2025-01-24 21:05:20|2545.61|2530.81|2545.61|2530.81|2545.68|2530.88|2544.59|2529.79|24
1737752730000|2025-01-24 21:05:30|2545.59|2530.79|2542.78|2527.98|2545.63|2530.83|2542.78|2527.98|16
1737752740000|2025-01-24 21:05:40|2542.75|2527.95|2541.94|2527.14|2543.55|2528.75|2541.92|2527.12|26
1737752750000|2025-01-24 21:05:50|2541.97|2527.17|2541.69|2526.89|2541.99|2527.19|2541.22|2526.42|16
1737752760000|2025-01-24 21:06:00|2541.74|2526.94|2544.84|2530.04|2544.86|2530.06|2541.74|2526.94|25
1737752770000|2025-01-24 21:06:10|2544.88|2530.08|2544.88|2530.08|2544.88|2530.08|2544.64|2529.84|10
1737752780000|2025-01-24 21:06:20|2544.87|2530.07|2545.98|2531.18|2546.35|2531.55|2544.87|2530.07|23
1737752790000|2025-01-24 21:06:30|2545.99|2531.19|2545.86|2531.06|2546.59|2531.79|2545.69|2530.89|18
1737752800000|2025-01-24 21:06:40|2545.85|2531.05|2545.9|2531.1|2546.79|2531.99|2545.85|2531.05|18
1737752810000|2025-01-24 21:06:50|2545.78|2530.98|2542.68|2527.88|2545.8|2531|2542.66|2527.86|24
1737752820000|2025-01-24 21:07:00|2542.66|2527.86|2541.72|2526.92|2542.66|2527.86|2541.72|2526.92|15
1737752830000|2025-01-24 21:07:10|2541.75|2526.95|2542.74|2527.94|2542.92|2528.12|2541.72|2526.92|20
1737752840000|2025-01-24 21:07:20|2542.85|2528.05|2543|2528.2|2543|2528.2|2542.03|2527.23|14
1737752850000|2025-01-24 21:07:30|2542.8|2528|2542.67|2527.87|2542.82|2528.02|2542.59|2527.79|14
1737752860000|2025-01-24 21:07:40|2543.15|2528.35|2543.15|2528.35|2544.4|2529.6|2543.15|2528.35|8
1737752870000|2025-01-24 21:07:50|2543.4|2528.6|2544.04|2529.24|2544.04|2529.24|2543.17|2528.37|11
1737752880000|2025-01-24 21:08:00|2544.4|2529.6|2548.62|2533.82|2548.73|2533.93|2544.4|2529.6|27
1737752890000|2025-01-24 21:08:10|2548.64|2533.84|2549.84|2535.04|2549.84|2535.04|2547.86|2533.06|22
1737752900000|2025-01-24 21:08:20|2549.87|2535.07|2550.66|2535.86|2550.69|2535.89|2549.69|2534.89|19
1737752910000|2025-01-24 21:08:30|2550.64|2535.84|2550.9|2536.1|2550.9|2536.1|2550.64|2535.84|10
1737752920000|2025-01-24 21:08:40|2550.88|2536.08|2550.87|2536.07|2551.66|2536.86|2550.87|2536.07|16
1737752930000|2025-01-24 21:08:50|2550.84|2536.04|2549.85|2535.05|2550.87|2536.07|2549.83|2535.03|21
1737752940000|2025-01-24 21:09:00|2549.78|2534.98|2547.82|2533.02|2549.78|2534.98|2547.77|2532.97|19
1737752950000|2025-01-24 21:09:10|2547.65|2532.85|2547.91|2533.11|2548.78|2533.98|2546.83|2532.03|27
1737752960000|2025-01-24 21:09:20|2547.73|2532.93|2546.32|2531.52|2547.98|2533.18|2546.32|2531.52|26
1737752970000|2025-01-24 21:09:30|2546.09|2531.29|2544.82|2530.02|2546.09|2531.29|2544.59|2529.79|28
1737752980000|2025-01-24 21:09:40|2544.85|2530.05|2544.74|2529.94|2544.85|2530.05|2544.74|2529.94|3
1737752990000|2025-01-24 21:09:50|2544.75|2529.95|2543.72|2528.92|2544.88|2530.08|2543.45|2528.65|18
1737753000000|2025-01-24 21:10:00|2543.88|2529.08|2542.97|2528.17|2543.92|2529.12|2542.97|2528.17|16
1737753010000|2025-01-24 21:10:10|2543|2528.2|2544.37|2529.57|2544.37|2529.57|2542.88|2528.08|18
1737753020000|2025-01-24 21:10:20|2544.75|2529.95|2544.69|2529.89|2545.8|2531|2543.57|2528.77|26
1737753030000|2025-01-24 21:10:30|2544.74|2529.94|2543.12|2528.32|2544.74|2529.94|2541.6|2526.8|18
1737753040000|2025-01-24 21:10:40|2543.4|2528.6|2542.84|2528.04|2543.65|2528.85|2542.62|2527.82|20
1737753050000|2025-01-24 21:10:50|2542.87|2528.07|2541.7|2526.9|2542.87|2528.07|2541.01|2526.21|25
1737753060000|2025-01-24 21:11:00|2541.69|2526.89|2541.15|2526.35|2541.77|2526.97|2541.01|2526.21|17
1737753070000|2025-01-24 21:11:10|2541.06|2526.26|2539.04|2524.24|2541.06|2526.26|2539.03|2524.23|25
1737753080000|2025-01-24 21:11:20|2539.35|2524.55|2539.24|2524.44|2539.35|2524.55|2539|2524.2|9
1737753090000|2025-01-24 21:11:30|2539.43|2524.63|2539.69|2524.89|2540.71|2525.91|2539.43|2524.63|21
1737753100000|2025-01-24 21:11:40|2539.64|2524.84|2539.06|2524.26|2539.7|2524.9|2539.05|2524.25|12
1737753110000|2025-01-24 21:11:50|2539.05|2524.25|2539.59|2524.79|2539.74|2524.94|2539.05|2524.25|18
1737753120000|2025-01-24 21:12:00|2539.68|2524.88|2540.64|2525.84|2540.64|2525.84|2539.68|2524.88|23
1737753130000|2025-01-24 21:12:10|2540.74|2525.94|2540.87|2526.07|2540.87|2526.07|2540.72|2525.92|9
1737753140000|2025-01-24 21:12:20|2540.85|2526.05|2543.04|2528.24|2543.07|2528.27|2540.85|2526.05|21
1737753150000|2025-01-24 21:12:30|2542.88|2528.08|2542.84|2528.04|2542.9|2528.1|2542.84|2528.04|4
1737753160000|2025-01-24 21:12:40|2543.15|2528.35|2543.15|2528.35|2544.15|2529.35|2543.15|2528.35|5
1737753170000|2025-01-24 21:12:50|2542.65|2527.85|2541.88|2527.08|2542.9|2528.1|2541.85|2527.05|10
1737753180000|2025-01-24 21:13:00|2541.87|2527.07|2540.81|2526.01|2541.87|2527.07|2540.77|2525.97|8
1737753190000|2025-01-24 21:13:10|2541.59|2526.79|2542.33|2527.53|2542.33|2527.53|2541.59|2526.79|18
1737753200000|2025-01-24 21:13:20|2542.87|2528.07|2539.7|2524.9|2542.87|2528.07|2539.67|2524.87|31
1737753210000|2025-01-24 21:13:30|2539.74|2524.94|2539.82|2525.02|2539.82|2525.02|2539.7|2524.9|3
1737753220000|2025-01-24 21:13:40|2539.8|2525|2539.11|2524.31|2539.8|2525|2539.11|2524.31|10
1737753230000|2025-01-24 21:13:50|2539.15|2524.35|2539.07|2524.27|2539.15|2524.35|2538.5|2523.7|18
1737753240000|2025-01-24 21:14:00|2539.04|2524.24|2539.04|2524.24|2539.04|2524.24|2539.04|2524.24|1
1737753250000|2025-01-24 21:14:10|2539.34|2524.54|2539.71|2524.91|2539.71|2524.91|2539.34|2524.54|2
1737753260000|2025-01-24 21:14:20|2539.79|2524.99|2539.91|2525.11|2540.76|2525.96|2539.79|2524.99|16
1737753270000|2025-01-24 21:14:30|2539.9|2525.1|2539.84|2525.04|2540.07|2525.27|2539.73|2524.93|13
1737753280000|2025-01-24 21:14:40|2539.86|2525.06|2540.97|2526.17|2540.97|2526.17|2539.74|2524.94|11
1737753290000|2025-01-24 21:14:50|2540.92|2526.12|2540.86|2526.06|2541.04|2526.24|2540.85|2526.05|11
1737753300000|2025-01-24 21:15:00|2540.88|2526.08|2538.9|2524.1|2540.88|2526.08|2538.87|2524.07|24
1737753310000|2025-01-24 21:15:10|2538.83|2524.03|2538.11|2523.31|2538.88|2524.08|2538.11|2523.31|9
1737753320000|2025-01-24 21:15:20|2538.03|2523.23|2537.99|2523.19|2538.07|2523.27|2537.94|2523.14|6
1737753330000|2025-01-24 21:15:30|2538|2523.2|2538.37|2523.57|2538.76|2523.96|2538|2523.2|13
1737753340000|2025-01-24 21:15:40|2538.75|2523.95|2537.99|2523.19|2538.75|2523.95|2537.99|2523.19|9
1737753350000|2025-01-24 21:15:50|2538|2523.2|2538.15|2523.35|2538.15|2523.35|2537.92|2523.12|6
1737753360000|2025-01-24 21:16:00|2538.4|2523.6|2539.15|2524.35|2539.4|2524.6|2538.4|2523.6|7
1737753370000|2025-01-24 21:16:10|2538.9|2524.1|2538.2|2523.4|2539.15|2524.35|2538.2|2523.4|15
1737753380000|2025-01-24 21:16:20|2538.4|2523.6|2540.7|2525.9|2540.74|2525.94|2538.4|2523.6|18
1737753390000|2025-01-24 21:16:30|2540.69|2525.89|2539.47|2524.67|2540.69|2525.89|2538.88|2524.08|17
1737753400000|2025-01-24 21:16:40|2539.54|2524.74|2540.13|2525.33|2540.52|2525.72|2539.54|2524.74|20
1737753410000|2025-01-24 21:16:50|2540.73|2525.93|2539.87|2525.07|2540.73|2525.93|2539.83|2525.03|18
1737753420000|2025-01-24 21:17:00|2540.06|2525.26|2539.17|2524.37|2540.87|2526.07|2538.9|2524.1|25
1737753430000|2025-01-24 21:17:10|2539.11|2524.31|2539.11|2524.31|2539.35|2524.55|2538.88|2524.08|14
1737753440000|2025-01-24 21:17:20|2539.26|2524.46|2538.36|2523.56|2539.27|2524.47|2538.27|2523.47|14
1737753450000|2025-01-24 21:17:30|2538.27|2523.47|2538.23|2523.43|2538.43|2523.63|2538.11|2523.31|9
1737753460000|2025-01-24 21:17:40|2538.7|2523.9|2539.59|2524.79|2539.59|2524.79|2538.66|2523.86|19
1737753470000|2025-01-24 21:17:50|2539.85|2525.05|2540.65|2525.85|2541.97|2527.17|2539.85|2525.05|28
1737753480000|2025-01-24 21:18:00|2540.82|2526.02|2542.78|2527.98|2542.78|2527.98|2540.8|2526|21
1737753490000|2025-01-24 21:18:10|2542.76|2527.96|2543.68|2528.88|2543.68|2528.88|2542.62|2527.82|10
1737753500000|2025-01-24 21:18:20|2543.74|2528.94|2542.82|2528.02|2544.2|2529.4|2542.58|2527.78|24
1737753510000|2025-01-24 21:18:30|2542.88|2528.08|2541.74|2526.94|2542.88|2528.08|2541.62|2526.82|19
1737753520000|2025-01-24 21:18:40|2541.73|2526.93|2542.26|2527.46|2542.72|2527.92|2541.01|2526.21|26
1737753530000|2025-01-24 21:18:50|2541.93|2527.13|2543.72|2528.92|2543.72|2528.92|2541.79|2526.99|18
1737753540000|2025-01-24 21:19:00|2543.73|2528.93|2543.88|2529.08|2544.79|2529.99|2543.73|2528.93|16
1737753550000|2025-01-24 21:19:10|2543.82|2529.02|2545.15|2530.35|2545.15|2530.35|2543.82|2529.02|5
1737753560000|2025-01-24 21:19:20|2545.65|2530.85|2545.9|2531.1|2546.15|2531.35|2545.15|2530.35|8
1737753570000|2025-01-24 21:19:30|2545.87|2531.07|2545.12|2530.32|2546.85|2532.05|2544.63|2529.83|24
1737753580000|2025-01-24 21:19:40|2545.37|2530.57|2546.07|2531.27|2546.26|2531.46|2544.88|2530.08|15
1737753590000|2025-01-24 21:19:50|2545.99|2531.19|2545.1|2530.3|2545.99|2531.19|2544.87|2530.07|16
1737753600000|2025-01-24 21:20:00|2545.07|2530.27|2546.85|2532.05|2546.85|2532.05|2545.07|2530.27|33
1737753610000|2025-01-24 21:20:10|2546.86|2532.06|2545.88|2531.08|2546.86|2532.06|2545.4|2530.6|17
1737753620000|2025-01-24 21:20:20|2545.82|2531.02|2545.1|2530.3|2545.88|2531.08|2544.82|2530.02|21
1737753630000|2025-01-24 21:20:30|2544.92|2530.12|2546.87|2532.07|2547.07|2532.27|2544.91|2530.11|24
1737753640000|2025-01-24 21:20:40|2546.85|2532.05|2548.78|2533.98|2548.92|2534.12|2546.77|2531.97|22
1737753650000|2025-01-24 21:20:50|2548.77|2533.97|2549.93|2535.13|2551.08|2536.28|2548.77|2533.97|29
1737753660000|2025-01-24 21:21:00|2550.21|2535.41|2550.87|2536.07|2550.95|2536.15|2549.83|2535.03|21
1737753670000|2025-01-24 21:21:10|2550.88|2536.08|2553.14|2538.34|2553.14|2538.34|2550.88|2536.08|19
1737753680000|2025-01-24 21:21:20|2553.04|2538.24|2553.52|2538.72|2553.59|2538.79|2552.26|2537.46|27
1737753690000|2025-01-24 21:21:30|2553.62|2538.82|2552.8|2538|2553.62|2538.82|2552.67|2537.87|21
1737753700000|2025-01-24 21:21:40|2552.82|2538.02|2552.85|2538.05|2552.92|2538.12|2552.79|2537.99|8
1737753710000|2025-01-24 21:21:50|2552.79|2537.99|2552.8|2538|2553.62|2538.82|2552.77|2537.97|14
1737753720000|2025-01-24 21:22:00|2552.56|2537.76|2553.11|2538.31|2553.11|2538.31|2551.82|2537.02|15
1737753730000|2025-01-24 21:22:10|2553.26|2538.46|2553.38|2538.58|2553.55|2538.75|2552.67|2537.87|28
1737753740000|2025-01-24 21:22:20|2553.42|2538.62|2552.77|2537.97|2553.44|2538.64|2552.59|2537.79|15
1737753750000|2025-01-24 21:22:30|2552.75|2537.95|2553.32|2538.52|2553.32|2538.52|2552.69|2537.89|21
1737753760000|2025-01-24 21:22:40|2553.28|2538.48|2553.97|2539.17|2554.55|2539.75|2553.28|2538.48|20
1737753770000|2025-01-24 21:22:50|2554.08|2539.28|2557.16|2542.36|2557.16|2542.36|2554.08|2539.28|28
1737753780000|2025-01-24 21:23:00|2557.38|2542.58|2559.07|2544.27|2559.67|2544.87|2557.38|2542.58|27
1737753790000|2025-01-24 21:23:10|2559.06|2544.26|2559.67|2544.87|2559.67|2544.87|2559.06|2544.26|5
1737753800000|2025-01-24 21:23:20|2559.65|2544.85|2561.84|2547.04|2561.84|2547.04|2559.65|2544.85|17
1737753810000|2025-01-24 21:23:30|2562.25|2547.45|2567.02|2552.22|2567.06|2552.26|2562.25|2547.45|19
1737753820000|2025-01-24 21:23:40|2567.14|2552.34|2565.78|2550.98|2567.14|2552.34|2565.27|2550.47|20
1737753830000|2025-01-24 21:23:50|2565.77|2550.97|2566.81|2552.01|2567.44|2552.64|2565.77|2550.97|30
1737753840000|2025-01-24 21:24:00|2566.83|2552.03|2563.87|2549.07|2566.83|2552.03|2563.82|2549.02|28
1737753850000|2025-01-24 21:24:10|2563.86|2549.06|2562.71|2547.91|2563.86|2549.06|2562.69|2547.89|20
1737753860000|2025-01-24 21:24:20|2562.5|2547.7|2562.29|2547.49|2562.71|2547.91|2561.67|2546.87|22
1737753870000|2025-01-24 21:24:30|2561.86|2547.06|2559.79|2544.99|2561.9|2547.1|2559.72|2544.92|22
1737753880000|2025-01-24 21:24:40|2559.78|2544.98|2559.2|2544.4|2559.78|2544.98|2559.2|2544.4|21
1737753890000|2025-01-24 21:24:50|2559.19|2544.39|2557.71|2542.91|2559.19|2544.39|2557.63|2542.83|21
1737753900000|2025-01-24 21:25:00|2557.69|2542.89|2558.62|2543.82|2558.62|2543.82|2556.4|2541.6|25
1737753910000|2025-01-24 21:25:10|2558.84|2544.04|2556.65|2541.85|2558.84|2544.04|2556.62|2541.82|21
1737753920000|2025-01-24 21:25:20|2556.69|2541.89|2556.79|2541.99|2557.79|2542.99|2556.69|2541.89|24
1737753930000|2025-01-24 21:25:30|2556.78|2541.98|2556.78|2541.98|2557.85|2543.05|2556.73|2541.93|19
1737753940000|2025-01-24 21:25:40|2556.76|2541.96|2556.87|2542.07|2557.57|2542.77|2556.76|2541.96|15
1737753950000|2025-01-24 21:25:50|2557.15|2542.35|2557.15|2542.35|2557.15|2542.35|2556.15|2541.35|5
1737753960000|2025-01-24 21:26:00|2557.65|2542.85|2560.4|2545.6|2560.4|2545.6|2557.15|2542.35|14
1737753970000|2025-01-24 21:26:10|2560.15|2545.35|2559.83|2545.03|2560.15|2545.35|2559.83|2545.03|2
1737753980000|2025-01-24 21:26:20|2559.82|2545.02|2558.42|2543.62|2559.85|2545.05|2558.42|2543.62|18
1737753990000|2025-01-24 21:26:30|2558.26|2543.46|2559.67|2544.87|2559.73|2544.93|2557.7|2542.9|24
1737754000000|2025-01-24 21:26:40|2559.7|2544.9|2561.83|2547.03|2561.85|2547.05|2559.7|2544.9|23
1737754010000|2025-01-24 21:26:50|2561.86|2547.06|2560.78|2545.98|2561.9|2547.1|2560.76|2545.96|11
1737754020000|2025-01-24 21:27:00|2560.76|2545.96|2560.71|2545.91|2560.82|2546.02|2560.41|2545.61|14
1737754030000|2025-01-24 21:27:10|2560.73|2545.93|2560.72|2545.92|2560.73|2545.93|2560.51|2545.71|4
1737754040000|2025-01-24 21:27:20|2560.51|2545.71|2560.38|2545.58|2560.75|2545.95|2559.88|2545.08|13
1737754050000|2025-01-24 21:27:30|2560.37|2545.57|2559.08|2544.28|2560.37|2545.57|2559.08|2544.28|16
1737754060000|2025-01-24 21:27:40|2559|2544.2|2557.7|2542.9|2559|2544.2|2557.62|2542.82|12
1737754070000|2025-01-24 21:27:50|2557.64|2542.84|2557.81|2543.01|2557.81|2543.01|2557.64|2542.84|6
1737754080000|2025-01-24 21:28:00|2557.79|2542.99|2555.8|2541|2557.79|2542.99|2555.59|2540.79|18
1737754090000|2025-01-24 21:28:10|2555.87|2541.07|2556.91|2542.11|2556.91|2542.11|2555.87|2541.07|7
1737754100000|2025-01-24 21:28:20|2556.89|2542.09|2556.68|2541.88|2556.94|2542.14|2555.7|2540.9|19
1737754110000|2025-01-24 21:28:30|2556.66|2541.86|2557.15|2542.35|2557.15|2542.35|2554.84|2540.04|23
1737754120000|2025-01-24 21:28:40|2557.02|2542.22|2557.8|2543|2557.87|2543.07|2556.76|2541.96|16
1737754130000|2025-01-24 21:28:50|2557.87|2543.07|2557.9|2543.1|2558.1|2543.3|2557.87|2543.07|7
1737754140000|2025-01-24 21:29:00|2558.07|2543.27|2560.72|2545.92|2560.72|2545.92|2558.06|2543.26|19
1737754150000|2025-01-24 21:29:10|2560.51|2545.71|2560.79|2545.99|2560.85|2546.05|2560|2545.2|17
1737754160000|2025-01-24 21:29:20|2561|2546.2|2559.77|2544.97|2561|2546.2|2559.61|2544.81|8
1737754170000|2025-01-24 21:29:30|2559.86|2545.06|2559.69|2544.89|2559.86|2545.06|2559.54|2544.74|13
1737754180000|2025-01-24 21:29:40|2559.72|2544.92|2559.74|2544.94|2559.74|2544.94|2559.7|2544.9|3
1737754190000|2025-01-24 21:29:50|2560.84|2546.04|2560.15|2545.35|2561.18|2546.38|2560.15|2545.35|15
1737754200000|2025-01-24 21:30:00|2560.13|2545.33|2560.32|2545.52|2560.4|2545.6|2558.99|2544.19|26
1737754210000|2025-01-24 21:30:10|2560.53|2545.73|2558.79|2543.99|2561.02|2546.22|2558.73|2543.93|21
1737754220000|2025-01-24 21:30:20|2559.15|2544.35|2559.65|2544.85|2560.15|2545.35|2559.15|2544.35|8
1737754230000|2025-01-24 21:30:30|2559.15|2544.35|2555.77|2540.97|2559.15|2544.35|2555.77|2540.97|15
1737754240000|2025-01-24 21:30:40|2556.2|2541.4|2555.98|2541.18|2556.9|2542.1|2555.98|2541.18|18
1737754250000|2025-01-24 21:30:50|2555.75|2540.95|2554.07|2539.27|2555.92|2541.12|2554.07|2539.27|15
1737754260000|2025-01-24 21:31:00|2554.08|2539.28|2553.47|2538.67|2554.88|2540.08|2553.04|2538.24|23
1737754270000|2025-01-24 21:31:10|2554.21|2539.41|2557|2542.2|2557.03|2542.23|2553.99|2539.19|26
1737754280000|2025-01-24 21:31:20|2556.96|2542.16|2556.26|2541.46|2558.05|2543.25|2556.26|2541.46|22
1737754290000|2025-01-24 21:31:30|2555.68|2540.88|2556.87|2542.07|2556.87|2542.07|2555.68|2540.88|25
1737754300000|2025-01-24 21:31:40|2556.88|2542.08|2557.32|2542.52|2558.14|2543.34|2556.87|2542.07|18
1737754310000|2025-01-24 21:31:50|2557.01|2542.21|2557.24|2542.44|2557.24|2542.44|2556.78|2541.98|12
1737754320000|2025-01-24 21:32:00|2557.47|2542.67|2558.89|2544.09|2558.91|2544.11|2557.47|2542.67|22
1737754330000|2025-01-24 21:32:10|2558.83|2544.03|2557.93|2543.13|2558.83|2544.03|2557.87|2543.07|8
1737754340000|2025-01-24 21:32:20|2557.87|2543.07|2557.94|2543.14|2557.97|2543.17|2557.87|2543.07|3
1737754350000|2025-01-24 21:32:30|2557.86|2543.06|2556.93|2542.13|2557.86|2543.06|2556.79|2541.99|9
1737754360000|2025-01-24 21:32:40|2556.88|2542.08|2557.92|2543.12|2558.07|2543.27|2556.04|2541.24|19
1737754370000|2025-01-24 21:32:50|2557.93|2543.13|2559.9|2545.1|2560.04|2545.24|2557.93|2543.13|17
1737754380000|2025-01-24 21:33:00|2561|2546.2|2561.02|2546.22|2561.97|2547.17|2560.86|2546.06|30
1737754390000|2025-01-24 21:33:10|2561|2546.2|2561.88|2547.08|2562.11|2547.31|2561|2546.2|25
1737754400000|2025-01-24 21:33:20|2561.92|2547.12|2561.04|2546.24|2561.92|2547.12|2561.04|2546.24|13
1737754410000|2025-01-24 21:33:30|2561.16|2546.36|2561.65|2546.85|2561.65|2546.85|2560.97|2546.17|9
1737754420000|2025-01-24 21:33:40|2562.15|2547.35|2560.15|2545.35|2562.15|2547.35|2560.15|2545.35|5
1737754430000|2025-01-24 21:33:50|2560.4|2545.6|2559.91|2545.11|2560.65|2545.85|2559.85|2545.05|10
1737754440000|2025-01-24 21:34:00|2558.68|2543.88|2561.18|2546.38|2561.22|2546.42|2558.08|2543.28|26
1737754450000|2025-01-24 21:34:10|2561.62|2546.82|2561.95|2547.15|2562.24|2547.44|2561.62|2546.82|15
1737754460000|2025-01-24 21:34:20|2561.93|2547.13|2560.52|2545.72|2562.31|2547.51|2560.52|2545.72|25
1737754470000|2025-01-24 21:34:30|2560.18|2545.38|2559.83|2545.03|2561.03|2546.23|2559.8|2545|20
1737754480000|2025-01-24 21:34:40|2559.8|2545|2560.94|2546.14|2561.07|2546.27|2559.8|2545|16
1737754490000|2025-01-24 21:34:50|2560.91|2546.11|2561.1|2546.3|2561.28|2546.48|2560.91|2546.11|6
1737754500000|2025-01-24 21:35:00|2561.12|2546.32|2560.94|2546.14|2561.62|2546.82|2559.7|2544.9|32
1737754510000|2025-01-24 21:35:10|2560.89|2546.09|2561.13|2546.33|2561.13|2546.33|2559.98|2545.18|23
1737754520000|2025-01-24 21:35:20|2561.14|2546.34|2560.42|2545.62|2561.4|2546.6|2560.42|2545.62|16
1737754530000|2025-01-24 21:35:30|2560|2545.2|2559.89|2545.09|2560|2545.2|2559.1|2544.3|23
1737754540000|2025-01-24 21:35:40|2559.82|2545.02|2558.1|2543.3|2559.88|2545.08|2558.1|2543.3|14
1737754550000|2025-01-24 21:35:50|2558.12|2543.32|2558.1|2543.3|2558.12|2543.32|2557.79|2542.99|19
1737754560000|2025-01-24 21:36:00|2558.02|2543.22|2557.1|2542.3|2558.02|2543.22|2555.87|2541.07|34
1737754570000|2025-01-24 21:36:10|2557.26|2542.46|2561.91|2547.11|2563.92|2553.31|2556.79|2542.46|37
1737754580000|2025-01-24 21:36:20|2561.94|2547.14|2562.93|2548.13|2563.03|2548.23|2561.37|2546.57|32
1737754590000|2025-01-24 21:36:30|2562.9|2548.1|2564.59|2549.79|2564.85|2550.05|2562.07|2547.27|33
1737754600000|2025-01-24 21:36:40|2564.61|2549.81|2563.78|2548.98|2565.2|2550.4|2563.66|2548.86|30
1737754610000|2025-01-24 21:36:50|2563.66|2548.86|2562.33|2547.53|2564.26|2549.46|2562.33|2547.53|25
1737754620000|2025-01-24 21:37:00|2562.06|2547.26|2559.23|2544.43|2562.06|2547.26|2557.64|2542.84|36
1737754630000|2025-01-24 21:37:10|2559.04|2544.24|2560.79|2545.99|2561.18|2546.38|2559.04|2544.24|33
1737754640000|2025-01-24 21:37:20|2560.8|2546|2560.07|2545.27|2561.87|2547.07|2560.01|2545.21|34
1737754650000|2025-01-24 21:37:30|2560.03|2545.23|2561.18|2546.38|2561.2|2546.4|2559.78|2544.98|21
1737754660000|2025-01-24 21:37:40|2561.23|2546.43|2558.77|2543.97|2561.34|2546.54|2558.74|2543.94|22
1737754670000|2025-01-24 21:37:50|2558.42|2543.62|2559.78|2544.98|2559.87|2545.07|2557.79|2542.99|23
1737754680000|2025-01-24 21:38:00|2559.77|2544.97|2559.74|2544.94|2559.77|2544.97|2558.53|2543.73|27
1737754690000|2025-01-24 21:38:10|2559.75|2544.95|2558.7|2543.9|2559.75|2544.95|2557.87|2543.07|23
1737754700000|2025-01-24 21:38:20|2558.75|2543.95|2560.82|2546.02|2562.11|2547.31|2558.75|2543.95|29
1737754710000|2025-01-24 21:38:30|2560.85|2546.05|2561.88|2547.08|2562.05|2547.25|2560.85|2546.05|12
1737754720000|2025-01-24 21:38:40|2561.92|2547.12|2561.85|2547.05|2563|2548.2|2561.85|2547.05|29
1737754730000|2025-01-24 21:38:50|2561.83|2547.03|2561.59|2546.79|2561.83|2547.03|2561.42|2546.62|13
1737754740000|2025-01-24 21:39:00|2561.61|2546.81|2559.37|2544.57|2561.61|2546.81|2559.35|2544.55|23
1737754750000|2025-01-24 21:39:10|2559.35|2544.55|2558.38|2543.58|2559.35|2544.55|2557.53|2542.73|35
1737754760000|2025-01-24 21:39:20|2558.37|2543.57|2555.61|2540.81|2558.37|2543.57|2555.55|2540.75|31
1737754770000|2025-01-24 21:39:30|2555.66|2540.86|2553.57|2538.77|2555.68|2540.88|2553.49|2538.69|20
1737754780000|2025-01-24 21:39:40|2553.35|2538.55|2551.94|2537.14|2553.78|2538.98|2551.83|2537.03|34
1737754790000|2025-01-24 21:39:50|2551.95|2537.15|2552.65|2537.85|2552.9|2538.1|2551.95|2537.15|17
1737754800000|2025-01-24 21:40:00|2552.15|2537.35|2550.9|2536.1|2552.9|2538.1|2550.9|2536.1|8
1737754810000|2025-01-24 21:40:10|2551.4|2536.6|2549.83|2535.03|2551.4|2536.6|2549.7|2534.9|11
1737754820000|2025-01-24 21:40:20|2549.84|2535.04|2548.61|2533.81|2550.05|2535.25|2547.73|2532.93|27
1737754830000|2025-01-24 21:40:30|2548.87|2534.07|2551.7|2536.9|2551.7|2536.9|2548.8|2534|25
1737754840000|2025-01-24 21:40:40|2551.31|2536.51|2548.87|2534.07|2551.31|2536.51|2548.75|2533.95|26
1737754850000|2025-01-24 21:40:50|2548.86|2534.06|2548.98|2534.18|2549.7|2534.9|2548.59|2533.79|18
1737754860000|2025-01-24 21:41:00|2549.15|2534.35|2550.29|2535.49|2550.29|2535.49|2548.78|2533.98|28
1737754870000|2025-01-24 21:41:10|2550.43|2535.63|2549.78|2534.98|2551|2536.2|2549.65|2534.85|19
1737754880000|2025-01-24 21:41:20|2549.76|2534.96|2548.77|2533.97|2549.81|2535.01|2548.77|2533.97|14
1737754890000|2025-01-24 21:41:30|2548.83|2534.03|2549.76|2534.96|2550.88|2536.08|2548.71|2533.91|19
1737754900000|2025-01-24 21:41:40|2549.74|2534.94|2549.04|2534.24|2549.8|2535|2549.04|2534.24|16
1737754910000|2025-01-24 21:41:50|2548.03|2533.23|2547.76|2532.96|2548.35|2533.55|2547.73|2532.93|22
1737754920000|2025-01-24 21:42:00|2547.75|2532.95|2548.88|2534.08|2549.06|2534.26|2547.74|2532.94|18
1737754930000|2025-01-24 21:42:10|2548.87|2534.07|2550.11|2535.31|2550.11|2535.31|2548.75|2533.95|18
1737754940000|2025-01-24 21:42:20|2550.12|2535.32|2550.7|2535.9|2550.7|2535.9|2549.92|2535.12|6
1737754950000|2025-01-24 21:42:30|2550.62|2535.82|2549.83|2535.03|2550.7|2535.9|2549.83|2535.03|13
1737754960000|2025-01-24 21:42:40|2549.84|2535.04|2549.29|2534.49|2549.84|2535.04|2549.29|2534.49|8
1737754970000|2025-01-24 21:42:50|2548.89|2534.09|2549.88|2535.08|2550.04|2535.24|2548.89|2534.09|13
1737754980000|2025-01-24 21:43:00|2549.92|2535.12|2550.75|2535.95|2550.93|2536.13|2549.92|2535.12|10
1737754990000|2025-01-24 21:43:10|2550.69|2535.89|2552.02|2537.22|2552.02|2537.22|2550.69|2535.89|8
1737755000000|2025-01-24 21:43:20|2552|2537.2|2551.67|2536.87|2552|2537.2|2551.67|2536.87|12
1737755010000|2025-01-24 21:43:30|2551.73|2536.93|2551.36|2536.56|2551.73|2536.93|2551.31|2536.51|17
1737755020000|2025-01-24 21:43:40|2551.68|2536.88|2551.68|2536.88|2551.68|2536.88|2551.68|2536.88|1
1737755030000|2025-01-24 21:43:50|2551.59|2536.79|2551.9|2537.1|2551.9|2537.1|2551.59|2536.79|2
1737755040000|2025-01-24 21:44:00|2552.4|2537.6|2553.9|2539.1|2553.9|2539.1|2552.4|2537.6|5
1737755050000|2025-01-24 21:44:10|2554.15|2539.35|2550.89|2536.09|2554.9|2540.1|2550.85|2536.05|22
1737755060000|2025-01-24 21:44:20|2550.85|2536.05|2549.83|2535.03|2550.85|2536.05|2549.83|2535.03|14
1737755070000|2025-01-24 21:44:30|2549.87|2535.07|2549.69|2534.89|2549.92|2535.12|2548.98|2534.18|26
1737755080000|2025-01-24 21:44:40|2549.67|2534.87|2551.06|2536.26|2551.06|2536.26|2549.67|2534.87|19
1737755090000|2025-01-24 21:44:50|2550.85|2536.05|2549.83|2535.03|2550.85|2536.05|2549.72|2534.92|16
1737755100000|2025-01-24 21:45:00|2550.06|2535.26|2549.81|2535.01|2551.26|2536.46|2549.63|2534.83|34
1737755110000|2025-01-24 21:45:10|2549.8|2535|2549.6|2534.8|2549.8|2535|2549.6|2534.8|8
1737755120000|2025-01-24 21:45:20|2549.64|2534.84|2549.73|2534.93|2549.73|2534.93|2549.64|2534.84|4
1737755130000|2025-01-24 21:45:30|2549.71|2534.91|2549.11|2534.31|2550.87|2536.07|2549.11|2534.31|16
1737755140000|2025-01-24 21:45:40|2549.04|2534.24|2547.83|2533.03|2549.07|2534.27|2547.8|2533|11
1737755150000|2025-01-24 21:45:50|2547.81|2533.01|2547.76|2532.96|2547.81|2533.01|2547.7|2532.9|8
1737755160000|2025-01-24 21:46:00|2547.7|2532.9|2546|2531.2|2547.7|2532.9|2545.89|2531.09|19
1737755170000|2025-01-24 21:46:10|2546.2|2531.4|2547.08|2532.28|2547.88|2533.08|2546.2|2531.4|17
1737755180000|2025-01-24 21:46:20|2547.11|2532.31|2548.79|2533.99|2548.98|2534.18|2546.9|2532.1|21
1737755190000|2025-01-24 21:46:30|2548.69|2533.89|2549.15|2534.35|2549.82|2535.02|2548.39|2533.59|18
1737755200000|2025-01-24 21:46:40|2549.18|2534.38|2548.96|2534.16|2549.98|2535.18|2548.87|2534.07|20
1737755210000|2025-01-24 21:46:50|2548.9|2534.1|2547.82|2533.02|2548.93|2534.13|2547.79|2532.99|12
1737755220000|2025-01-24 21:47:00|2547.49|2532.69|2547.72|2532.92|2547.72|2532.92|2547.05|2532.25|12
1737755230000|2025-01-24 21:47:10|2547.49|2532.69|2549.15|2534.35|2549.15|2534.35|2547.49|2532.69|7
1737755240000|2025-01-24 21:47:20|2549.4|2534.6|2546.97|2532.17|2549.4|2534.6|2546.9|2532.1|11
1737755250000|2025-01-24 21:47:30|2546.94|2532.14|2547.08|2532.28|2547.11|2532.31|2546.67|2531.87|12
1737755260000|2025-01-24 21:47:40|2547.22|2532.42|2549|2534.2|2549.23|2534.43|2547.2|2532.4|17
1737755270000|2025-01-24 21:47:50|2548.92|2534.12|2548.94|2534.14|2548.96|2534.16|2548.7|2533.9|13
1737755280000|2025-01-24 21:48:00|2549.49|2534.69|2549.85|2535.05|2551.16|2536.36|2549.48|2534.68|18
1737755290000|2025-01-24 21:48:10|2549.88|2535.08|2549.76|2534.96|2550.01|2535.21|2549.69|2534.89|9
1737755300000|2025-01-24 21:48:20|2549.78|2534.98|2551.92|2537.12|2552.07|2537.27|2549.71|2534.91|16
1737755310000|2025-01-24 21:48:30|2551.9|2537.1|2553.04|2538.24|2553.04|2538.24|2551.53|2536.73|20
1737755320000|2025-01-24 21:48:40|2552.9|2538.1|2554|2539.2|2554|2539.2|2552.9|2538.1|16
1737755330000|2025-01-24 21:48:50|2554.01|2539.21|2554.83|2540.03|2554.84|2540.04|2554.01|2539.21|9
1737755340000|2025-01-24 21:49:00|2554.81|2540.01|2553.98|2539.18|2554.83|2540.03|2553.33|2538.53|23
1737755350000|2025-01-24 21:49:10|2554|2539.2|2554.79|2539.99|2554.99|2540.19|2553.68|2538.88|17
1737755360000|2025-01-24 21:49:20|2554.85|2540.05|2554.67|2539.87|2554.85|2540.05|2554|2539.2|20
1737755370000|2025-01-24 21:49:30|2554.79|2539.99|2554.89|2540.09|2555.76|2540.96|2554.74|2539.94|21
1737755380000|2025-01-24 21:49:40|2554.88|2540.08|2554.74|2539.94|2555.72|2540.92|2554.67|2539.87|17
1737755390000|2025-01-24 21:49:50|2554.72|2539.92|2554.83|2540.03|2555.71|2540.91|2554.59|2539.79|18
1737755400000|2025-01-24 21:50:00|2554.81|2540.01|2554.7|2539.9|2554.94|2540.14|2554.46|2539.66|15
1737755410000|2025-01-24 21:50:10|2554.44|2539.64|2553.36|2538.56|2554.44|2539.64|2553.36|2538.56|16
1737755420000|2025-01-24 21:50:20|2553.68|2538.88|2553.65|2538.85|2553.71|2538.91|2553.37|2538.57|10
1737755430000|2025-01-24 21:50:30|2554.15|2539.35|2553.65|2538.85|2554.15|2539.35|2553.65|2538.85|3
1737755440000|2025-01-24 21:50:40|2553.9|2539.1|2553.78|2538.98|2554.15|2539.35|2553.15|2538.35|14
1737755450000|2025-01-24 21:50:50|2553.81|2539.01|2554.78|2539.98|2555.04|2540.24|2553.81|2539.01|14
1737755460000|2025-01-24 21:51:00|2554.98|2540.18|2555.67|2540.87|2555.88|2541.08|2554.79|2539.99|16
1737755470000|2025-01-24 21:51:10|2555.66|2540.86|2555.86|2541.06|2555.86|2541.06|2554.83|2540.03|19
1737755480000|2025-01-24 21:51:20|2555.84|2541.04|2553.6|2538.8|2555.84|2541.04|2553.05|2538.25|19
1737755490000|2025-01-24 21:51:30|2553.71|2538.91|2553.67|2538.87|2553.71|2538.91|2552.81|2538.01|13
1737755500000|2025-01-24 21:51:40|2553.69|2538.89|2552.53|2537.73|2553.69|2538.89|2552.53|2537.73|19
1737755510000|2025-01-24 21:51:50|2552.3|2537.5|2551.65|2536.85|2552.3|2537.5|2551.43|2536.63|16
1737755520000|2025-01-24 21:52:00|2551.31|2536.51|2550.42|2535.62|2551.41|2536.61|2550.3|2535.5|19
1737755530000|2025-01-24 21:52:10|2550.59|2535.79|2549.27|2534.47|2550.69|2535.89|2549.23|2534.43|18
1737755540000|2025-01-24 21:52:20|2549.26|2534.46|2548.69|2533.89|2549.71|2534.91|2548.62|2533.82|20
1737755550000|2025-01-24 21:52:30|2548.6|2533.8|2548.41|2533.61|2548.68|2533.88|2548.23|2533.43|12
1737755560000|2025-01-24 21:52:40|2548.25|2533.45|2549.23|2534.43|2549.68|2534.88|2548.25|2533.45|32
1737755570000|2025-01-24 21:52:50|2549.24|2534.44|2549.92|2535.12|2550.55|2535.75|2549.21|2534.41|17
1737755580000|2025-01-24 21:53:00|2550.37|2535.57|2549.9|2535.1|2551.3|2536.5|2549.9|2535.1|23
1737755590000|2025-01-24 21:53:10|2549.7|2534.9|2549.72|2534.92|2549.77|2534.97|2549.69|2534.89|10
1737755600000|2025-01-24 21:53:20|2549.82|2535.02|2548.85|2534.05|2549.85|2535.05|2548.85|2534.05|15
1737755610000|2025-01-24 21:53:30|2548.87|2534.07|2548.35|2533.55|2548.9|2534.1|2548.33|2533.53|12
1737755620000|2025-01-24 21:53:40|2548.34|2533.54|2548.15|2533.35|2548.65|2533.85|2548.15|2533.35|4
1737755630000|2025-01-24 21:53:50|2548.9|2534.1|2548.69|2533.89|2548.9|2534.1|2548.44|2533.64|8
1737755640000|2025-01-24 21:54:00|2549.65|2534.85|2549.83|2535.03|2550.43|2535.63|2549.64|2534.84|24
1737755650000|2025-01-24 21:54:10|2549.81|2535.01|2550.85|2536.05|2551.07|2536.27|2549.81|2535.01|20
1737755660000|2025-01-24 21:54:20|2550.92|2536.12|2550.09|2535.29|2550.92|2536.12|2549.88|2535.08|15
1737755670000|2025-01-24 21:54:30|2550.41|2535.61|2549.83|2535.03|2550.41|2535.61|2549.81|2535.01|14
1737755680000|2025-01-24 21:54:40|2549.84|2535.04|2549.9|2535.1|2549.9|2535.1|2549.77|2534.97|10
1737755690000|2025-01-24 21:54:50|2549.92|2535.12|2550.76|2535.96|2550.76|2535.96|2549.9|2535.1|5
1737755700000|2025-01-24 21:55:00|2550.94|2536.14|2550.67|2535.87|2551.41|2536.61|2550.37|2535.57|18
1737755710000|2025-01-24 21:55:10|2550.83|2536.03|2550.69|2535.89|2550.87|2536.07|2550.67|2535.87|9
1737755720000|2025-01-24 21:55:20|2550.67|2535.87|2551.8|2537|2551.85|2537.05|2550.67|2535.87|11
1737755730000|2025-01-24 21:55:30|2551.79|2536.99|2550.81|2536.01|2551.8|2537|2550.69|2535.89|20
1737755740000|2025-01-24 21:55:40|2551.07|2536.27|2551.86|2537.06|2551.99|2537.19|2551.07|2536.27|15
1737755750000|2025-01-24 21:55:50|2552|2537.2|2551.91|2537.11|2553.89|2539.09|2551.9|2537.1|21
1737755760000|2025-01-24 21:56:00|2552.65|2537.85|2553.68|2538.88|2554.04|2539.24|2552.62|2537.82|27
1737755770000|2025-01-24 21:56:10|2553.83|2539.03|2553.83|2539.03|2554.05|2539.25|2553.76|2538.96|6
1737755780000|2025-01-24 21:56:20|2554.05|2539.25|2553.83|2539.03|2554.05|2539.25|2553.76|2538.96|5
1737755790000|2025-01-24 21:56:30|2553.7|2538.9|2552.78|2537.98|2553.7|2538.9|2552.78|2537.98|10
1737755800000|2025-01-24 21:56:40|2552.76|2537.96|2551.72|2536.92|2552.76|2537.96|2551.66|2536.86|16
1737755810000|2025-01-24 21:56:50|2551.79|2536.99|2552.15|2537.35|2552.15|2537.35|2551.71|2536.91|6
1737755820000|2025-01-24 21:57:00|2552.4|2537.6|2552.15|2537.35|2553.15|2538.35|2551.9|2537.1|7
1737755830000|2025-01-24 21:57:10|2552.4|2537.6|2553.84|2539.04|2554|2539.2|2552.4|2537.6|12
1737755840000|2025-01-24 21:57:20|2553.83|2539.03|2553.91|2539.11|2553.91|2539.11|2553.83|2539.03|4
1737755850000|2025-01-24 21:57:30|2553.89|2539.09|2553.27|2538.47|2553.89|2539.09|2553.25|2538.45|11
1737755860000|2025-01-24 21:57:40|2552.87|2538.07|2553.71|2538.91|2553.71|2538.91|2552.78|2537.98|9
1737755870000|2025-01-24 21:57:50|2553.74|2538.94|2553.07|2538.27|2553.74|2538.94|2552.82|2538.02|11
1737755880000|2025-01-24 21:58:00|2552.95|2538.15|2553.62|2538.82|2553.92|2539.12|2552.82|2538.02|17
1737755890000|2025-01-24 21:58:10|2553.61|2538.81|2553.72|2538.92|2554.01|2539.21|2553.57|2538.77|13
1737755900000|2025-01-24 21:58:20|2554.04|2539.24|2554.88|2540.08|2555.23|2540.43|2554.03|2539.23|17
1737755910000|2025-01-24 21:58:30|2554.87|2540.07|2555.07|2540.27|2555.07|2540.27|2554.87|2540.07|2
1737755920000|2025-01-24 21:58:40|2555.05|2540.25|2556.79|2541.99|2556.85|2542.05|2555.05|2540.25|16
1737755930000|2025-01-24 21:58:50|2556.78|2541.98|2555.87|2541.07|2556.78|2541.98|2555.77|2540.97|16
1737792000000|2025-01-25 08:00:00|2506.4|2491.6|2505.95|2491.15|2506.4|2491.6|2505.95|2491.15|2
1737792010000|2025-01-25 08:00:10|2506.2|2491.4|2505.9|2491.1|2506.2|2491.4|2505.9|2491.1|6
1737792020000|2025-01-25 08:00:20|2505.4|2490.6|2504.9|2490.1|2505.4|2490.6|2503.9|2489.1|4
1737792040000|2025-01-25 08:00:40|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|1
1737792060000|2025-01-25 08:01:00|2504.15|2489.35|2504.9|2490.1|2504.9|2490.1|2504.15|2489.35|3
1737792110000|2025-01-25 08:01:50|2504.7|2489.9|2504.9|2490.1|2504.9|2490.1|2504.6|2489.8|5
1737792120000|2025-01-25 08:02:00|2505.15|2490.35|2505.15|2490.35|2505.2|2490.4|2505.15|2490.35|3
1737792130000|2025-01-25 08:02:10|2506.15|2491.35|2505.9|2491.1|2506.15|2491.35|2505.9|2491.1|4
1737792140000|2025-01-25 08:02:20|2506.4|2491.6|2506.4|2491.6|2506.4|2491.6|2506.4|2491.6|1
1737792150000|2025-01-25 08:02:30|2507.4|2492.6|2507.4|2492.6|2507.4|2492.6|2507.4|2492.6|1
1737792160000|2025-01-25 08:02:40|2506.9|2492.1|2506.9|2492.1|2506.9|2492.1|2506.9|2492.1|1
1737792170000|2025-01-25 08:02:50|2506.4|2491.6|2506.4|2491.6|2506.4|2491.6|2506.4|2491.6|1
1737792200000|2025-01-25 08:03:20|2505.9|2491.1|2505.4|2490.6|2505.9|2491.1|2505.4|2490.6|2
1737792210000|2025-01-25 08:03:30|2505.7|2490.9|2505.4|2490.6|2505.75|2490.95|2505.4|2490.6|5
1737792240000|2025-01-25 08:04:00|2505.9|2491.1|2505.9|2491.1|2505.9|2491.1|2505.9|2491.1|1
1737792260000|2025-01-25 08:04:20|2506.4|2491.6|2506.4|2491.6|2506.9|2492.1|2506.4|2491.6|3
1737792270000|2025-01-25 08:04:30|2505.9|2491.1|2505.4|2490.6|2505.9|2491.1|2505.4|2490.6|2
1737792290000|2025-01-25 08:04:50|2505.9|2491.1|2505.9|2491.1|2505.9|2491.1|2505.9|2491.1|1
1737792300000|2025-01-25 08:05:00|2506.4|2491.6|2505.9|2491.1|2506.4|2491.6|2505.9|2491.1|2
1737792320000|2025-01-25 08:05:20|2506.5|2491.7|2506.4|2491.6|2506.5|2491.7|2506.4|2491.6|2
1737792330000|2025-01-25 08:05:30|2506.9|2492.1|2507.6|2492.8|2507.6|2492.8|2506.9|2492.1|3
1737792340000|2025-01-25 08:05:40|2507.9|2493.1|2507.9|2493.1|2507.9|2493.1|2507.9|2493.1|1
1737792350000|2025-01-25 08:05:50|2508.4|2493.6|2508.4|2493.6|2508.4|2493.6|2508.4|2493.6|1
1737792370000|2025-01-25 08:06:10|2509.1|2494.3|2510.05|2495.25|2510.05|2495.25|2509.05|2494.25|3
1737792380000|2025-01-25 08:06:20|2510.45|2495.65|2510.95|2496.15|2510.95|2496.15|2510.45|2495.65|2
1737792400000|2025-01-25 08:06:40|2510.9|2496.1|2510.4|2495.6|2510.9|2496.1|2510.4|2495.6|2
1737792410000|2025-01-25 08:06:50|2510.5|2495.7|2511.15|2496.35|2511.15|2496.35|2510.5|2495.7|3
1737792420000|2025-01-25 08:07:00|2510.4|2495.6|2509.4|2494.6|2510.4|2495.6|2509.4|2494.6|4
1737792470000|2025-01-25 08:07:50|2509.45|2494.65|2510.4|2495.6|2510.4|2495.6|2509.45|2494.65|3
1737792490000|2025-01-25 08:08:10|2510.9|2496.1|2510.9|2496.1|2510.9|2496.1|2510.9|2496.1|1
1737792500000|2025-01-25 08:08:20|2511.5|2496.7|2511.45|2496.65|2511.5|2496.7|2511.45|2496.65|2
1737792510000|2025-01-25 08:08:30|2511.9|2497.1|2512.9|2498.1|2512.9|2498.1|2511.9|2497.1|2
1737792520000|2025-01-25 08:08:40|2512.4|2497.6|2512.9|2498.1|2512.9|2498.1|2512.4|2497.6|2
1737792540000|2025-01-25 08:09:00|2512.4|2497.6|2511.9|2497.1|2512.4|2497.6|2511.9|2497.1|2
1737792570000|2025-01-25 08:09:30|2512.4|2497.6|2512.4|2497.6|2512.4|2497.6|2512.4|2497.6|1
1737792580000|2025-01-25 08:09:40|2513.55|2498.75|2513.5|2498.7|2513.55|2498.75|2513.5|2498.7|2
1737792600000|2025-01-25 08:10:00|2513.45|2498.65|2513.4|2498.6|2513.45|2498.65|2513.4|2498.6|2
1737792610000|2025-01-25 08:10:10|2513.65|2498.85|2513.6|2498.8|2513.65|2498.85|2513.6|2498.8|2
1737792620000|2025-01-25 08:10:20|2513.95|2499.15|2514.35|2499.55|2514.35|2499.55|2513.95|2499.15|4
1737792630000|2025-01-25 08:10:30|2514|2499.2|2515.1|2500.3|2515.15|2500.35|2513.75|2498.95|15
1737792640000|2025-01-25 08:10:40|2515.15|2500.35|2515.6|2500.8|2515.7|2500.9|2515.15|2500.35|4
1737792650000|2025-01-25 08:10:50|2515.55|2500.75|2515.65|2500.85|2515.65|2500.85|2515.55|2500.75|3
1737792690000|2025-01-25 08:11:30|2513.05|2498.25|2513.05|2498.25|2513.05|2498.25|2513.05|2498.25|1
1737792700000|2025-01-25 08:11:40|2513.1|2498.3|2512.55|2497.75|2513.15|2498.35|2512.55|2497.75|4
1737792720000|2025-01-25 08:12:00|2512.45|2497.65|2512.45|2497.65|2512.45|2497.65|2512.45|2497.65|1
1737792730000|2025-01-25 08:12:10|2512.95|2498.15|2512.4|2497.6|2512.95|2498.15|2512.4|2497.6|2
1737792740000|2025-01-25 08:12:20|2512.6|2497.8|2513.05|2498.25|2513.05|2498.25|2512.55|2497.75|3
1737792750000|2025-01-25 08:12:30|2513.55|2498.75|2513.55|2498.75|2513.55|2498.75|2513.55|2498.75|1
1737792760000|2025-01-25 08:12:40|2514.15|2499.35|2513.65|2498.85|2514.15|2499.35|2513.65|2498.85|3
1737792770000|2025-01-25 08:12:50|2513.9|2499.1|2515.05|2500.25|2515.15|2500.35|2513.9|2499.1|6
1737792780000|2025-01-25 08:13:00|2514.9|2500.1|2511.9|2497.1|2514.9|2500.1|2511.9|2497.1|11
1737792790000|2025-01-25 08:13:10|2511.4|2496.6|2511.4|2496.6|2511.4|2496.6|2511.4|2496.6|1
1737792800000|2025-01-25 08:13:20|2510.9|2496.1|2509.9|2495.1|2510.9|2496.1|2509.9|2495.1|5
1737792820000|2025-01-25 08:13:40|2509.6|2494.8|2509.6|2494.8|2509.6|2494.8|2509.6|2494.8|1
1737792830000|2025-01-25 08:13:50|2509.1|2494.3|2509.05|2494.25|2509.1|2494.3|2509|2494.2|3
1737792860000|2025-01-25 08:14:20|2509.45|2494.65|2510.45|2495.65|2510.45|2495.65|2509.45|2494.65|2
1737792880000|2025-01-25 08:14:40|2510.95|2496.15|2510.95|2496.15|2510.95|2496.15|2510.95|2496.15|1
1737792890000|2025-01-25 08:14:50|2512.55|2497.75|2512.55|2497.75|2512.55|2497.75|2512.55|2497.75|1
1737792900000|2025-01-25 08:15:00|2512.4|2497.6|2511.9|2497.1|2512.4|2497.6|2511.9|2497.1|4
1737792910000|2025-01-25 08:15:10|2510.9|2496.1|2509.4|2494.6|2510.9|2496.1|2509.4|2494.6|4
1737792940000|2025-01-25 08:15:40|2508.6|2493.8|2508.7|2493.9|2508.7|2493.9|2508.6|2493.8|2
1737792950000|2025-01-25 08:15:50|2509.35|2494.55|2510|2495.2|2510.1|2495.3|2509.3|2494.5|4
1737792970000|2025-01-25 08:16:10|2510.8|2496|2511.05|2496.25|2511.15|2496.35|2510.65|2495.85|5
1737792990000|2025-01-25 08:16:30|2511.4|2496.6|2511.4|2496.6|2511.4|2496.6|2511.4|2496.6|1
1737793000000|2025-01-25 08:16:40|2510.4|2495.6|2511.1|2496.3|2511.1|2496.3|2509.9|2495.1|9
1737793020000|2025-01-25 08:17:00|2510.9|2496.1|2510.9|2496.1|2510.9|2496.1|2510.9|2496.1|1
1737793030000|2025-01-25 08:17:10|2510.7|2495.9|2510.4|2495.6|2510.7|2495.9|2510.4|2495.6|2
1737793040000|2025-01-25 08:17:20|2510.9|2496.1|2511.4|2496.6|2512.4|2497.6|2510.9|2496.1|7
1737793050000|2025-01-25 08:17:30|2511.6|2496.8|2513.25|2498.45|2513.25|2498.45|2511.6|2496.8|6
1737793080000|2025-01-25 08:18:00|2513.4|2498.6|2513.4|2498.6|2513.4|2498.6|2513.4|2498.6|1
1737793100000|2025-01-25 08:18:20|2513.9|2499.1|2514.05|2499.25|2514.05|2499.25|2513.55|2498.75|6
1737793110000|2025-01-25 08:18:30|2514|2499.2|2514.2|2499.4|2514.2|2499.4|2514|2499.2|3
1737793120000|2025-01-25 08:18:40|2514.25|2499.45|2515|2500.2|2515.3|2500.5|2513.8|2499|9
1737793130000|2025-01-25 08:18:50|2515.3|2500.5|2515.05|2500.25|2515.6|2500.8|2515.05|2500.25|9
1737793140000|2025-01-25 08:19:00|2515.3|2500.5|2514.95|2500.15|2515.3|2500.5|2514.95|2500.15|4
1737793150000|2025-01-25 08:19:10|2515|2500.2|2514.95|2500.15|2515|2500.2|2514.95|2500.15|4
1737793160000|2025-01-25 08:19:20|2514.05|2499.25|2513.9|2499.1|2514.05|2499.25|2513.9|2499.1|3
1737793180000|2025-01-25 08:19:40|2512.95|2498.15|2512.9|2498.1|2512.95|2498.15|2512.9|2498.1|2
1737793210000|2025-01-25 08:20:10|2512.4|2497.6|2511.9|2497.1|2513.5|2498.7|2511.9|2497.1|10
1737793220000|2025-01-25 08:20:20|2512.7|2497.9|2512|2497.2|2513|2498.2|2512|2497.2|7
1737793250000|2025-01-25 08:20:50|2512.95|2498.15|2512.95|2498.15|2512.95|2498.15|2512.95|2498.15|1
1737793280000|2025-01-25 08:21:20|2513.25|2498.45|2512.4|2497.6|2513.25|2498.45|2512.4|2497.6|3
1737793290000|2025-01-25 08:21:30|2512.05|2497.25|2511.9|2497.1|2512.05|2497.25|2511.9|2497.1|2
1737793300000|2025-01-25 08:21:40|2511.4|2496.6|2510.4|2495.6|2511.4|2496.6|2510.4|2495.6|4
1737793310000|2025-01-25 08:21:50|2510.05|2495.25|2509.9|2495.1|2510.05|2495.25|2509.9|2495.1|3
1737793320000|2025-01-25 08:22:00|2509.4|2494.6|2509|2494.2|2509.4|2494.6|2509|2494.2|2
1737793330000|2025-01-25 08:22:10|2508.9|2494.1|2507.95|2493.15|2508.9|2494.1|2507.9|2493.1|5
1737793340000|2025-01-25 08:22:20|2507.45|2492.65|2507.45|2492.65|2507.45|2492.65|2507.45|2492.65|1
1737793360000|2025-01-25 08:22:40|2507.75|2492.95|2507.9|2493.1|2508.15|2493.35|2507.65|2492.85|5
1737793390000|2025-01-25 08:23:10|2507.4|2492.6|2507.4|2492.6|2507.4|2492.6|2507.4|2492.6|1
1737793400000|2025-01-25 08:23:20|2507.1|2492.3|2506.4|2491.6|2507.1|2492.3|2506.4|2491.6|2
1737793420000|2025-01-25 08:23:40|2506.1|2491.3|2506.1|2491.3|2506.1|2491.3|2506.1|2491.3|1
1737793430000|2025-01-25 08:23:50|2506|2491.2|2505.9|2491.1|2506|2491.2|2505.9|2491.1|3
1737793450000|2025-01-25 08:24:10|2505.4|2490.6|2504.9|2490.1|2505.4|2490.6|2504.9|2490.1|3
1737793470000|2025-01-25 08:24:30|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|1
1737793480000|2025-01-25 08:24:40|2501.95|2487.15|2502|2487.2|2502|2487.2|2501.95|2487.15|2
1737793500000|2025-01-25 08:25:00|2502.75|2487.95|2503.1|2488.3|2503.1|2488.3|2502.7|2487.9|3
1737793510000|2025-01-25 08:25:10|2502.9|2488.1|2502.4|2487.6|2502.9|2488.1|2502.4|2487.6|2
1737793520000|2025-01-25 08:25:20|2502.5|2487.7|2502.5|2487.7|2502.5|2487.7|2502.5|2487.7|1
1737793530000|2025-01-25 08:25:30|2503.1|2488.3|2505.05|2490.25|2505.05|2490.25|2503.1|2488.3|6
1737793540000|2025-01-25 08:25:40|2505.55|2490.75|2504.9|2490.1|2506|2491.2|2504.9|2490.1|6
1737793550000|2025-01-25 08:25:50|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|1
1737793560000|2025-01-25 08:26:00|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|1
1737793570000|2025-01-25 08:26:10|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|1
1737793580000|2025-01-25 08:26:20|2502.9|2488.1|2500.9|2486.1|2502.9|2488.1|2500.9|2486.1|2
1737793590000|2025-01-25 08:26:30|2501.1|2486.3|2501.05|2486.25|2501.1|2486.3|2501.05|2486.25|2
1737793600000|2025-01-25 08:26:40|2500.95|2486.15|2500.9|2486.1|2500.95|2486.15|2500.9|2486.1|2
1737793620000|2025-01-25 08:27:00|2500.95|2486.15|2501.1|2486.3|2501.25|2486.45|2500.9|2486.1|4
1737793630000|2025-01-25 08:27:10|2501.4|2486.6|2501.9|2487.1|2501.9|2487.1|2501.4|2486.6|2
1737793640000|2025-01-25 08:27:20|2501.95|2487.15|2501.95|2487.15|2501.95|2487.15|2501.95|2487.15|1
1737793670000|2025-01-25 08:27:50|2501.9|2487.1|2501.9|2487.1|2502|2487.2|2501.9|2487.1|7
1737793680000|2025-01-25 08:28:00|2502|2487.2|2503.05|2488.25|2503.05|2488.25|2502|2487.2|4
1737793700000|2025-01-25 08:28:20|2502.9|2488.1|2505.1|2490.3|2505.1|2490.3|2502.9|2488.1|7
1737793730000|2025-01-25 08:28:50|2504.9|2490.1|2504.4|2489.6|2504.9|2490.1|2504.4|2489.6|2
1737793740000|2025-01-25 08:29:00|2504.9|2490.1|2505.4|2490.6|2505.45|2490.65|2504.9|2490.1|4
1737793770000|2025-01-25 08:29:30|2505.9|2491.1|2505.9|2491.1|2505.9|2491.1|2505.9|2491.1|1
1737793780000|2025-01-25 08:29:40|2506.2|2491.4|2506.2|2491.4|2506.2|2491.4|2506.2|2491.4|1
1737793790000|2025-01-25 08:29:50|2507.2|2492.4|2507.4|2492.6|2507.4|2492.6|2507.2|2492.4|2
1737793810000|2025-01-25 08:30:10|2506.9|2492.1|2506.4|2491.6|2506.9|2492.1|2506.4|2491.6|2
1737793830000|2025-01-25 08:30:30|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|1
1737793840000|2025-01-25 08:30:40|2504.6|2489.8|2504.4|2489.6|2504.6|2489.8|2504.4|2489.6|4
1737793860000|2025-01-25 08:31:00|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|1
1737793870000|2025-01-25 08:31:10|2502.4|2487.6|2500.9|2486.1|2502.4|2487.6|2500.9|2486.1|3
1737793900000|2025-01-25 08:31:40|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|1
1737793910000|2025-01-25 08:31:50|2498.9|2484.1|2497.9|2483.1|2498.9|2484.1|2497.9|2483.1|2
1737793930000|2025-01-25 08:32:10|2496.9|2482.1|2496.9|2482.1|2496.9|2482.1|2496.9|2482.1|1
1737793940000|2025-01-25 08:32:20|2497.05|2482.25|2497.4|2482.6|2497.4|2482.6|2497|2482.2|4
1737793950000|2025-01-25 08:32:30|2496.9|2482.1|2496.9|2482.1|2496.9|2482.1|2495.9|2481.1|3
1737793980000|2025-01-25 08:33:00|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|1
1737794010000|2025-01-25 08:33:30|2497.5|2482.7|2497.4|2482.6|2497.5|2482.7|2497.4|2482.6|5
1737794020000|2025-01-25 08:33:40|2497.5|2482.7|2498.4|2483.6|2498.4|2483.6|2497.4|2482.6|10
1737794030000|2025-01-25 08:33:50|2498.7|2483.9|2499.4|2484.6|2500.05|2485.25|2498.5|2483.7|8
1737794060000|2025-01-25 08:34:20|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|1
1737794070000|2025-01-25 08:34:30|2496.95|2482.15|2496.4|2481.6|2496.95|2482.15|2496.4|2481.6|3
1737794080000|2025-01-25 08:34:40|2496.9|2482.1|2497.5|2482.7|2497.55|2482.75|2496.9|2482.1|4
1737794090000|2025-01-25 08:34:50|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|1
1737794110000|2025-01-25 08:35:10|2497.9|2483.1|2496.4|2481.6|2497.9|2483.1|2496.4|2481.6|3
1737794140000|2025-01-25 08:35:40|2496.45|2481.65|2496.9|2482.1|2496.95|2482.15|2496.45|2481.65|3
1737794150000|2025-01-25 08:35:50|2496.4|2481.6|2495.9|2481.1|2496.4|2481.6|2495.9|2481.1|2
1737794160000|2025-01-25 08:36:00|2496.4|2481.6|2496.9|2482.1|2496.9|2482.1|2496.4|2481.6|2
1737794170000|2025-01-25 08:36:10|2496.4|2481.6|2496.4|2481.6|2496.4|2481.6|2496.4|2481.6|1
1737794180000|2025-01-25 08:36:20|2495.9|2481.1|2495.95|2481.15|2495.95|2481.15|2495.9|2481.1|2
1737794190000|2025-01-25 08:36:30|2496.45|2481.65|2496.9|2482.1|2496.9|2482.1|2496.45|2481.65|2
1737794200000|2025-01-25 08:36:40|2496.4|2481.6|2496.4|2481.6|2496.4|2481.6|2496.4|2481.6|1
1737794210000|2025-01-25 08:36:50|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|1
1737794230000|2025-01-25 08:37:10|2496.9|2482.1|2497.4|2482.6|2497.4|2482.6|2496.9|2482.1|2
1737794250000|2025-01-25 08:37:30|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|1
1737794260000|2025-01-25 08:37:40|2496.05|2481.25|2496.05|2481.25|2496.05|2481.25|2496.05|2481.25|1
1737794270000|2025-01-25 08:37:50|2496|2481.2|2496.4|2481.6|2496.4|2481.6|2496|2481.2|2
1737794290000|2025-01-25 08:38:10|2495.9|2481.1|2495.9|2481.1|2495.95|2481.15|2495.9|2481.1|3
1737794320000|2025-01-25 08:38:40|2496.9|2482.1|2496.9|2482.1|2497.1|2482.3|2496.6|2481.8|4
1737794330000|2025-01-25 08:38:50|2497.4|2482.6|2498.9|2484.1|2498.95|2484.15|2497.4|2482.6|5
1737794340000|2025-01-25 08:39:00|2498.4|2483.6|2499.05|2484.25|2499.05|2484.25|2498.4|2483.6|3
1737794350000|2025-01-25 08:39:10|2499.4|2484.6|2500.2|2485.4|2500.2|2485.4|2499.4|2484.6|6
1737794360000|2025-01-25 08:39:20|2499.35|2484.55|2497.9|2483.1|2499.35|2484.55|2496.9|2482.1|5
1737794370000|2025-01-25 08:39:30|2498.05|2483.25|2494.4|2479.6|2498.05|2483.25|2494.4|2479.6|2
1737794380000|2025-01-25 08:39:40|2494.15|2479.35|2494.15|2479.35|2494.15|2479.35|2494.15|2479.35|1
1737794410000|2025-01-25 08:40:10|2493.9|2479.1|2493.9|2479.1|2493.9|2479.1|2493.9|2479.1|1
1737794470000|2025-01-25 08:41:10|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|1
1737794480000|2025-01-25 08:41:20|2493.4|2478.6|2493.4|2478.6|2493.4|2478.6|2493.4|2478.6|1
1737794520000|2025-01-25 08:42:00|2494.9|2480.1|2495.65|2480.85|2495.65|2480.85|2494.9|2480.1|7
1737794530000|2025-01-25 08:42:10|2495.6|2480.8|2495.7|2480.9|2495.75|2480.95|2495.6|2480.8|6
1737794540000|2025-01-25 08:42:20|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|2495.6|2480.8|8
1737794550000|2025-01-25 08:42:30|2496|2481.2|2496|2481.2|2496|2481.2|2496|2481.2|1
1737794560000|2025-01-25 08:42:40|2495.95|2481.15|2495.95|2481.15|2495.95|2481.15|2495.95|2481.15|1
1737794570000|2025-01-25 08:42:50|2495.9|2481.1|2495.95|2481.15|2496.05|2481.25|2495.9|2481.1|4
1737794580000|2025-01-25 08:43:00|2496.05|2481.25|2496.05|2481.25|2496.05|2481.25|2496.05|2481.25|1
1737794590000|2025-01-25 08:43:10|2496|2481.2|2495.95|2481.15|2496|2481.2|2495.95|2481.15|2
1737794600000|2025-01-25 08:43:20|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|1
1737794610000|2025-01-25 08:43:30|2494.9|2480.1|2494.9|2480.1|2494.9|2480.1|2494.9|2480.1|1
1737794620000|2025-01-25 08:43:40|2494.4|2479.6|2493.9|2479.1|2494.4|2479.6|2493.9|2479.1|2
1737794640000|2025-01-25 08:44:00|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|1
1737794650000|2025-01-25 08:44:10|2493.05|2478.25|2492.9|2478.1|2493.05|2478.25|2492.9|2478.1|2
1737794680000|2025-01-25 08:44:40|2493.4|2478.6|2493.4|2478.6|2493.4|2478.6|2493.4|2478.6|1
1737794700000|2025-01-25 08:45:00|2493.9|2479.1|2493.9|2479.1|2493.9|2479.1|2493.9|2479.1|1
1737794720000|2025-01-25 08:45:20|2494.4|2479.6|2495.45|2480.65|2495.55|2480.75|2494.4|2479.6|4
1737794730000|2025-01-25 08:45:30|2495.9|2481.1|2495.9|2481.1|2496.05|2481.25|2495.9|2481.1|4
1737794740000|2025-01-25 08:45:40|2495.6|2480.8|2495.9|2481.1|2495.9|2481.1|2495.6|2480.8|3
1737794750000|2025-01-25 08:45:50|2495.95|2481.15|2496.2|2481.4|2496.3|2481.5|2495.95|2481.15|7
1737794760000|2025-01-25 08:46:00|2496.75|2481.95|2497.9|2483.1|2497.9|2483.1|2496.7|2481.9|5
1737794770000|2025-01-25 08:46:10|2497.85|2483.05|2497.5|2482.7|2497.9|2483.1|2497.5|2482.7|12
1737794780000|2025-01-25 08:46:20|2497.55|2482.75|2497.5|2482.7|2498|2483.2|2497.5|2482.7|7
1737794790000|2025-01-25 08:46:30|2497.45|2482.65|2497.35|2482.55|2497.5|2482.7|2497.25|2482.45|9
1737794800000|2025-01-25 08:46:40|2497.3|2482.5|2496.4|2481.6|2497.3|2482.5|2496.4|2481.6|5
1737794830000|2025-01-25 08:47:10|2496.6|2481.8|2496.6|2481.8|2496.6|2481.8|2496.6|2481.8|1
1737794840000|2025-01-25 08:47:20|2497.1|2482.3|2497.65|2482.85|2497.65|2482.85|2497.1|2482.3|6
1737794850000|2025-01-25 08:47:30|2497.7|2482.9|2497.15|2482.35|2498.1|2483.3|2497.15|2482.35|13
1737794860000|2025-01-25 08:47:40|2497.1|2482.3|2497.15|2482.35|2497.15|2482.35|2497.1|2482.3|2
1737794870000|2025-01-25 08:47:50|2497.3|2482.5|2497.85|2483.05|2498|2483.2|2497.3|2482.5|10
1737794880000|2025-01-25 08:48:00|2497.9|2483.1|2497.9|2483.1|2497.95|2483.15|2497.7|2482.9|13
1737794890000|2025-01-25 08:48:10|2498.05|2483.25|2498|2483.2|2498.2|2483.4|2497.95|2483.15|14
1737794900000|2025-01-25 08:48:20|2498.2|2483.4|2498|2483.2|2498.2|2483.4|2498|2483.2|4
1737794910000|2025-01-25 08:48:30|2497.85|2483.05|2498.25|2483.45|2498.65|2483.85|2497.85|2483.05|17
1737794920000|2025-01-25 08:48:40|2498.2|2483.4|2497.55|2482.75|2498.2|2483.4|2497.55|2482.75|11
1737794930000|2025-01-25 08:48:50|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|1
1737794940000|2025-01-25 08:49:00|2497.55|2482.75|2497.55|2482.75|2497.55|2482.75|2497.55|2482.75|1
1737794950000|2025-01-25 08:49:10|2497.4|2482.6|2496.9|2482.1|2497.4|2482.6|2496.9|2482.1|5
1737794960000|2025-01-25 08:49:20|2496.95|2482.15|2497|2482.2|2497|2482.2|2496.95|2482.15|2
1737794980000|2025-01-25 08:49:40|2497.45|2482.65|2497.45|2482.65|2497.45|2482.65|2497.45|2482.65|1
1737794990000|2025-01-25 08:49:50|2497.9|2483.1|2497.9|2483.1|2497.9|2483.1|2497.9|2483.1|1
1737795000000|2025-01-25 08:50:00|2498.05|2483.25|2497.4|2482.6|2498.05|2483.25|2497.4|2482.6|4
1737795010000|2025-01-25 08:50:10|2497.05|2482.25|2496.95|2482.15|2497.05|2482.25|2496.9|2482.1|4
1737795040000|2025-01-25 08:50:40|2495.95|2481.15|2496|2481.2|2496|2481.2|2495.95|2481.15|2
1737795050000|2025-01-25 08:50:50|2495.4|2480.6|2495.4|2480.6|2495.4|2480.6|2495.4|2480.6|1
1737795060000|2025-01-25 08:51:00|2494.9|2480.1|2494.4|2479.6|2494.9|2480.1|2494.4|2479.6|2
1737795070000|2025-01-25 08:51:10|2493.9|2479.1|2493.9|2479.1|2493.9|2479.1|2493.9|2479.1|1
1737795090000|2025-01-25 08:51:30|2493.35|2478.55|2492.25|2477.45|2493.35|2478.55|2492.25|2477.45|3
1737795100000|2025-01-25 08:51:40|2489.5|2474.7|2483.45|2468.65|2489.5|2474.7|2482.4|2467.6|18
1737795110000|2025-01-25 08:51:50|2483.6|2468.8|2484.35|2469.55|2484.5|2469.7|2483.2|2468.4|20
1737795120000|2025-01-25 08:52:00|2484.65|2469.85|2485.4|2470.6|2486|2471.2|2484.65|2469.85|9
1737795130000|2025-01-25 08:52:10|2485.9|2471.1|2486.05|2471.25|2486.05|2471.25|2485.5|2470.7|5
1737795140000|2025-01-25 08:52:20|2487.05|2472.25|2487.05|2472.25|2487.05|2472.25|2487.05|2472.25|1
1737795150000|2025-01-25 08:52:30|2486.9|2472.1|2486.9|2472.1|2486.9|2472.1|2486.9|2472.1|1
1737795170000|2025-01-25 08:52:50|2487.4|2472.6|2487.4|2472.6|2487.4|2472.6|2487.4|2472.6|1
1737795180000|2025-01-25 08:53:00|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|1
1737795200000|2025-01-25 08:53:20|2489.4|2474.6|2489.4|2474.6|2489.4|2474.6|2489.4|2474.6|1
1737795230000|2025-01-25 08:53:50|2488.9|2474.1|2488.4|2473.6|2488.9|2474.1|2488.4|2473.6|2
1737795260000|2025-01-25 08:54:20|2489.4|2474.6|2489.7|2474.9|2489.7|2474.9|2489.4|2474.6|4
1737795270000|2025-01-25 08:54:30|2489.75|2474.95|2491.1|2476.3|2491.1|2476.3|2489.75|2474.95|4
1737795310000|2025-01-25 08:55:10|2490.9|2476.1|2490.4|2475.6|2490.9|2476.1|2490.4|2475.6|2
1737795320000|2025-01-25 08:55:20|2490.9|2476.1|2490.9|2476.1|2490.9|2476.1|2490.9|2476.1|1
1737795360000|2025-01-25 08:56:00|2490.4|2475.6|2490.4|2475.6|2490.4|2475.6|2490.4|2475.6|1
1737795370000|2025-01-25 08:56:10|2489.9|2475.1|2489.9|2475.1|2489.9|2475.1|2489.9|2475.1|1
1737795380000|2025-01-25 08:56:20|2490.6|2475.8|2491.1|2476.3|2491.1|2476.3|2490.6|2475.8|2
1737795390000|2025-01-25 08:56:30|2490.9|2476.1|2490.4|2475.6|2490.9|2476.1|2490.4|2475.6|2
1737795450000|2025-01-25 08:57:30|2490.9|2476.1|2491.9|2477.1|2491.9|2477.1|2490.9|2476.1|2
1737795480000|2025-01-25 08:58:00|2492|2477.2|2491.9|2477.1|2492|2477.2|2491.9|2477.1|2
1737795520000|2025-01-25 08:58:40|2492.1|2477.3|2492.05|2477.25|2492.1|2477.3|2492.05|2477.25|2
1737795540000|2025-01-25 08:59:00|2491.9|2477.1|2492|2477.2|2492.15|2477.35|2491.9|2477.1|4
1737795550000|2025-01-25 08:59:10|2493.1|2478.3|2493.15|2478.35|2493.15|2478.35|2493|2478.2|6
1737795560000|2025-01-25 08:59:20|2493.1|2478.3|2492.95|2478.15|2493.1|2478.3|2492.95|2478.15|3
1737795570000|2025-01-25 08:59:30|2493.15|2478.35|2493.15|2478.35|2493.15|2478.35|2493.15|2478.35|1
1737795580000|2025-01-25 08:59:40|2493.1|2478.3|2493.2|2478.4|2493.2|2478.4|2493.1|2478.3|2
1737795590000|2025-01-25 08:59:50|2493.4|2478.6|2493.4|2478.6|2493.4|2478.6|2493.4|2478.6|1
1737795600000|2025-01-25 09:00:00|2493.45|2478.65|2493.45|2478.65|2493.45|2478.65|2493.45|2478.65|1
1737795620000|2025-01-25 09:00:20|2494.7|2479.9|2495.3|2480.5|2496.05|2481.25|2494.7|2479.9|12
1737795630000|2025-01-25 09:00:30|2495.1|2480.3|2495|2480.2|2495.15|2480.35|2494.9|2480.1|8
1737795640000|2025-01-25 09:00:40|2495.15|2480.35|2495.05|2480.25|2495.15|2480.35|2495.05|2480.25|3
1737795660000|2025-01-25 09:01:00|2494.95|2480.15|2495|2480.2|2495.1|2480.3|2494.4|2479.6|6
1737795670000|2025-01-25 09:01:10|2494.95|2480.15|2494.95|2480.15|2495.2|2480.4|2494.95|2480.15|11
1737795680000|2025-01-25 09:01:20|2495.1|2480.3|2496.15|2481.35|2496.25|2481.45|2495.1|2480.3|14
1737795690000|2025-01-25 09:01:30|2496.25|2481.45|2496.4|2481.6|2496.4|2481.6|2496.25|2481.45|5
1737795700000|2025-01-25 09:01:40|2496.5|2481.7|2496.4|2481.6|2496.7|2481.9|2496.4|2481.6|7
1737795720000|2025-01-25 09:02:00|2496.45|2481.65|2496.55|2481.75|2496.65|2481.85|2496.45|2481.65|4
1737795730000|2025-01-25 09:02:10|2496.4|2481.6|2495.9|2481.1|2496.4|2481.6|2495.2|2480.4|15
1737795740000|2025-01-25 09:02:20|2495.95|2481.15|2496.45|2481.65|2496.45|2481.65|2495.95|2481.15|6
1737795750000|2025-01-25 09:02:30|2496.5|2481.7|2495.75|2480.95|2496.6|2481.8|2495.75|2480.95|10
1737795760000|2025-01-25 09:02:40|2495.7|2480.9|2494.25|2479.45|2495.7|2480.9|2494.25|2479.45|9
1737795770000|2025-01-25 09:02:50|2494.4|2479.6|2494.4|2479.6|2494.4|2479.6|2494.4|2479.6|1
1737795780000|2025-01-25 09:03:00|2494.7|2479.9|2494.5|2479.7|2494.7|2479.9|2494.5|2479.7|5
1737795790000|2025-01-25 09:03:10|2494.75|2479.95|2495.85|2481.05|2495.95|2481.15|2494.75|2479.95|12
1737795800000|2025-01-25 09:03:20|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|1
1737795810000|2025-01-25 09:03:30|2496.3|2481.5|2496.9|2482.1|2496.9|2482.1|2496.3|2481.5|9
1737795820000|2025-01-25 09:03:40|2496.85|2482.05|2497.1|2482.3|2497.1|2482.3|2496.85|2482.05|5
1737795830000|2025-01-25 09:03:50|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|1
1737795840000|2025-01-25 09:04:00|2496.9|2482.1|2496.05|2481.25|2496.9|2482.1|2496.05|2481.25|3
1737795850000|2025-01-25 09:04:10|2495.9|2481.1|2495.4|2480.6|2495.9|2481.1|2495.4|2480.6|2
1737795860000|2025-01-25 09:04:20|2495|2480.2|2494.15|2479.35|2495|2480.2|2494.15|2479.35|5
1737795870000|2025-01-25 09:04:30|2494.1|2479.3|2494.05|2479.25|2494.1|2479.3|2494.05|2479.25|2
1737795900000|2025-01-25 09:05:00|2494.55|2479.75|2495.95|2481.15|2495.95|2481.15|2494.55|2479.75|4
1737795910000|2025-01-25 09:05:10|2496.45|2481.65|2496.9|2482.1|2496.95|2482.15|2496.45|2481.65|3
1737795920000|2025-01-25 09:05:20|2497.55|2482.75|2497.5|2482.7|2497.55|2482.75|2497.5|2482.7|2
1737795940000|2025-01-25 09:05:40|2498.1|2483.3|2499.25|2484.45|2499.25|2484.45|2498|2483.2|7
1737795950000|2025-01-25 09:05:50|2499.15|2484.35|2499.75|2484.95|2499.75|2484.95|2499.1|2484.3|7
1737795960000|2025-01-25 09:06:00|2499.8|2485|2499.75|2484.95|2499.95|2485.15|2499.5|2484.7|15
1737795970000|2025-01-25 09:06:10|2499.7|2484.9|2500|2485.2|2500.1|2485.3|2499.7|2484.9|10
1737795980000|2025-01-25 09:06:20|2499.85|2485.05|2499.7|2484.9|2500.25|2485.45|2499.7|2484.9|9
1737795990000|2025-01-25 09:06:30|2499.65|2484.85|2499.7|2484.9|2499.7|2484.9|2499|2484.2|10
1737796010000|2025-01-25 09:06:50|2499.4|2484.6|2498.9|2484.1|2499.4|2484.6|2498.9|2484.1|3
1737796020000|2025-01-25 09:07:00|2498.55|2483.75|2499.05|2484.25|2499.05|2484.25|2498.55|2483.75|7
1737796030000|2025-01-25 09:07:10|2499|2484.2|2499.3|2484.5|2499.35|2484.55|2498.95|2484.15|11
1737796040000|2025-01-25 09:07:20|2499.25|2484.45|2499.1|2484.3|2499.55|2484.75|2499.1|2484.3|6
1737796060000|2025-01-25 09:07:40|2499.05|2484.25|2498.4|2483.6|2499.05|2484.25|2498.4|2483.6|4
1737796080000|2025-01-25 09:08:00|2498.5|2483.7|2498.5|2483.7|2498.5|2483.7|2498.5|2483.7|1
1737796090000|2025-01-25 09:08:10|2498.55|2483.75|2499.75|2484.95|2499.75|2484.95|2498.55|2483.75|8
1737796100000|2025-01-25 09:08:20|2499.85|2485.05|2499.45|2484.65|2499.95|2485.15|2499.45|2484.65|11
1737796110000|2025-01-25 09:08:30|2499.4|2484.6|2498.6|2483.8|2499.5|2484.7|2498.6|2483.8|9
1737796120000|2025-01-25 09:08:40|2498.9|2484.1|2498.95|2484.15|2498.95|2484.15|2498.6|2483.8|6
1737796140000|2025-01-25 09:09:00|2499|2484.2|2499.65|2484.85|2499.7|2484.9|2499|2484.2|10
1737796150000|2025-01-25 09:09:10|2499.7|2484.9|2500|2485.2|2500.15|2485.35|2499.7|2484.9|18
1737796160000|2025-01-25 09:09:20|2499.95|2485.15|2500|2485.2|2500|2485.2|2499.95|2485.15|2
1737796170000|2025-01-25 09:09:30|2500.05|2485.25|2500.15|2485.35|2500.2|2485.4|2500.05|2485.25|3
1737796180000|2025-01-25 09:09:40|2500.2|2485.4|2500.45|2485.65|2500.45|2485.65|2500.15|2485.35|6
1737796200000|2025-01-25 09:10:00|2500.5|2485.7|2500.2|2485.4|2500.55|2485.75|2500.2|2485.4|4
1737796210000|2025-01-25 09:10:10|2500.15|2485.35|2499.5|2484.7|2500.6|2485.8|2499.5|2484.7|15
1737796220000|2025-01-25 09:10:20|2499.2|2484.4|2499.6|2484.8|2499.6|2484.8|2499.2|2484.4|3
1737796230000|2025-01-25 09:10:30|2499.95|2485.15|2500.15|2485.35|2500.3|2485.5|2499.95|2485.15|4
1737796240000|2025-01-25 09:10:40|2500.1|2485.3|2499.9|2485.1|2500.15|2485.35|2499.9|2485.1|4
1737796250000|2025-01-25 09:10:50|2499.4|2484.6|2499.4|2484.6|2499.4|2484.6|2499.4|2484.6|1
1737796260000|2025-01-25 09:11:00|2499.55|2484.75|2499.05|2484.25|2500.5|2485.7|2499|2484.2|14
1737796270000|2025-01-25 09:11:10|2499|2484.2|2498.95|2484.15|2499.1|2484.3|2498.95|2484.15|10
1737796280000|2025-01-25 09:11:20|2499.05|2484.25|2497.5|2482.7|2499.05|2484.25|2497.5|2482.7|10
1737796290000|2025-01-25 09:11:30|2497|2482.2|2497|2482.2|2497|2482.2|2497|2482.2|1
1737796300000|2025-01-25 09:11:40|2497.7|2482.9|2497.7|2482.9|2497.7|2482.9|2497.7|2482.9|1
1737796310000|2025-01-25 09:11:50|2498.3|2483.5|2498.35|2483.55|2498.35|2483.55|2498.3|2483.5|2
1737796320000|2025-01-25 09:12:00|2498.4|2483.6|2498.6|2483.8|2498.65|2483.85|2498.4|2483.6|5
1737796330000|2025-01-25 09:12:10|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|1
1737796350000|2025-01-25 09:12:30|2498.5|2483.7|2498.6|2483.8|2498.7|2483.9|2498.5|2483.7|7
1737796360000|2025-01-25 09:12:40|2498.95|2484.15|2499.9|2485.1|2499.9|2485.1|2498.95|2484.15|2
1737796370000|2025-01-25 09:12:50|2498.9|2484.1|2497.95|2483.15|2498.9|2484.1|2497.95|2483.15|6
1737796380000|2025-01-25 09:13:00|2497.9|2483.1|2496.95|2482.15|2497.9|2483.1|2496.95|2482.15|6
1737796410000|2025-01-25 09:13:30|2497.45|2482.65|2498.5|2483.7|2498.5|2483.7|2497.45|2482.65|2
1737796420000|2025-01-25 09:13:40|2499.25|2484.45|2499.9|2485.1|2500.2|2485.4|2499.2|2484.4|4
1737796450000|2025-01-25 09:14:10|2499.4|2484.6|2498.05|2483.25|2499.4|2484.6|2498.05|2483.25|5
1737796460000|2025-01-25 09:14:20|2498|2483.2|2497.95|2483.15|2498|2483.2|2497.95|2483.15|2
1737796470000|2025-01-25 09:14:30|2498.7|2483.9|2499.2|2484.4|2499.2|2484.4|2498.7|2483.9|2
1737796480000|2025-01-25 09:14:40|2499.7|2484.9|2499.7|2484.9|2499.7|2484.9|2499.7|2484.9|1
1737796490000|2025-01-25 09:14:50|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|1
1737796510000|2025-01-25 09:15:10|2499.95|2485.15|2499.4|2484.6|2499.95|2485.15|2499.4|2484.6|3
1737796530000|2025-01-25 09:15:30|2499.9|2485.1|2500.4|2485.6|2500.5|2485.7|2499.9|2485.1|5
1737796540000|2025-01-25 09:15:40|2499.9|2485.1|2499.4|2484.6|2500.15|2485.35|2499.4|2484.6|4
1737796550000|2025-01-25 09:15:50|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|1
1737796570000|2025-01-25 09:16:10|2499.4|2484.6|2499.4|2484.6|2499.4|2484.6|2499.4|2484.6|1
1737796580000|2025-01-25 09:16:20|2499.95|2485.15|2499.9|2485.1|2499.95|2485.15|2499.9|2485.1|2
1737796600000|2025-01-25 09:16:40|2499.5|2484.7|2498.5|2483.7|2499.5|2484.7|2498.5|2483.7|2
1737796620000|2025-01-25 09:17:00|2497.6|2482.8|2496.95|2482.15|2497.6|2482.8|2496.95|2482.15|6
1737796630000|2025-01-25 09:17:10|2497|2482.2|2497.5|2482.7|2497.5|2482.7|2497|2482.2|2
1737796670000|2025-01-25 09:17:50|2497.9|2483.1|2498.4|2483.6|2498.4|2483.6|2497.9|2483.1|3
1737796700000|2025-01-25 09:18:20|2498.8|2484|2498.8|2484|2498.8|2484|2498.8|2484|1
1737796720000|2025-01-25 09:18:40|2498.6|2483.8|2498|2483.2|2498.6|2483.8|2497.7|2482.9|6
1737796740000|2025-01-25 09:19:00|2497.4|2482.6|2497|2482.2|2497.4|2482.6|2496.5|2481.7|4
1737796750000|2025-01-25 09:19:10|2496.9|2482.1|2497.65|2482.85|2497.65|2482.85|2496.9|2482.1|3
1737796760000|2025-01-25 09:19:20|2499.05|2484.25|2499.05|2484.25|2499.05|2484.25|2499.05|2484.25|1
1737796770000|2025-01-25 09:19:30|2499.15|2484.35|2499|2484.2|2499.15|2484.35|2499|2484.2|2
1737796800000|2025-01-25 09:20:00|2499.5|2484.7|2499.5|2484.7|2499.5|2484.7|2499.5|2484.7|1
1737796810000|2025-01-25 09:20:10|2499.95|2485.15|2499.85|2485.05|2499.95|2485.15|2499.85|2485.05|3
1737796820000|2025-01-25 09:20:20|2499.9|2485.1|2499.55|2484.75|2499.9|2485.1|2499.5|2484.7|3
1737796830000|2025-01-25 09:20:30|2499.15|2484.35|2498.9|2484.1|2499.15|2484.35|2498.9|2484.1|7
1737796840000|2025-01-25 09:20:40|2498|2483.2|2497.4|2482.6|2498.2|2483.4|2497.4|2482.6|4
1737796850000|2025-01-25 09:20:50|2497.9|2483.1|2498.2|2483.4|2498.2|2483.4|2497.9|2483.1|2
1737796860000|2025-01-25 09:21:00|2498.35|2483.55|2499|2484.2|2499|2484.2|2498.35|2483.55|4
1737796870000|2025-01-25 09:21:10|2498.95|2484.15|2500.1|2485.3|2500.15|2485.35|2498.95|2484.15|10
1737796880000|2025-01-25 09:21:20|2500.25|2485.45|2501|2486.2|2501|2486.2|2500.25|2485.45|6
1737796890000|2025-01-25 09:21:30|2501.05|2486.25|2501.4|2486.6|2501.4|2486.6|2500.95|2486.15|11
1737796900000|2025-01-25 09:21:40|2501.45|2486.65|2501.2|2486.4|2501.75|2486.95|2501.2|2486.4|12
1737796910000|2025-01-25 09:21:50|2501.25|2486.45|2500.45|2485.65|2501.25|2486.45|2500.45|2485.65|3
1737796920000|2025-01-25 09:22:00|2500.7|2485.9|2500.9|2486.1|2500.9|2486.1|2500.7|2485.9|3
1737796930000|2025-01-25 09:22:10|2501.05|2486.25|2501.2|2486.4|2501.85|2487.05|2501.05|2486.25|15
1737796940000|2025-01-25 09:22:20|2501.3|2486.5|2502.05|2487.25|2502.05|2487.25|2501.3|2486.5|14
1737796950000|2025-01-25 09:22:30|2502.1|2487.3|2502.25|2487.45|2502.25|2487.45|2501.85|2487.05|12
1737796970000|2025-01-25 09:22:50|2502.05|2487.25|2502.35|2487.55|2502.35|2487.55|2502.05|2487.25|2
1737797000000|2025-01-25 09:23:20|2502.1|2487.3|2500.5|2485.7|2502.1|2487.3|2500.5|2485.7|15
1737797010000|2025-01-25 09:23:30|2500.4|2485.6|2501.35|2486.55|2501.35|2486.55|2500.4|2485.6|8
1737797030000|2025-01-25 09:23:50|2501|2486.2|2500.3|2485.5|2501|2486.2|2500.3|2485.5|3
1737797040000|2025-01-25 09:24:00|2500.6|2485.8|2500.5|2485.7|2500.6|2485.8|2500.5|2485.7|3
1737797070000|2025-01-25 09:24:30|2500.15|2485.35|2500.05|2485.25|2500.15|2485.35|2500.05|2485.25|2
1737797080000|2025-01-25 09:24:40|2500|2485.2|2499.95|2485.15|2500|2485.2|2499.95|2485.15|2
1737797100000|2025-01-25 09:25:00|2499.45|2484.65|2499.45|2484.65|2499.45|2484.65|2499.45|2484.65|1
1737797110000|2025-01-25 09:25:10|2499.1|2484.3|2498.95|2484.15|2499.1|2484.3|2498.9|2484.1|7
1737797120000|2025-01-25 09:25:20|2499.2|2484.4|2498.9|2484.1|2499.2|2484.4|2498.9|2484.1|3
1737797140000|2025-01-25 09:25:40|2498.6|2483.8|2497.1|2482.3|2498.6|2483.8|2497.1|2482.3|7
1737797160000|2025-01-25 09:26:00|2497|2482.2|2497.9|2483.1|2497.9|2483.1|2496.95|2482.15|3
1737797170000|2025-01-25 09:26:10|2498|2483.2|2497.9|2483.1|2498|2483.2|2497.9|2483.1|2
1737797180000|2025-01-25 09:26:20|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|1
1737797230000|2025-01-25 09:27:10|2497.9|2483.1|2497.9|2483.1|2497.9|2483.1|2497.9|2483.1|1
1737797240000|2025-01-25 09:27:20|2497.7|2482.9|2497.7|2482.9|2497.7|2482.9|2497.7|2482.9|1
1737797250000|2025-01-25 09:27:30|2497.15|2482.35|2497|2482.2|2497.15|2482.35|2496.95|2482.15|4
1737797260000|2025-01-25 09:27:40|2496.9|2482.1|2496.9|2482.1|2496.9|2482.1|2496.9|2482.1|1
1737797290000|2025-01-25 09:28:10|2497.05|2482.25|2497.05|2482.25|2497.05|2482.25|2497.05|2482.25|1
1737797300000|2025-01-25 09:28:20|2495.5|2480.7|2494.9|2480.1|2495.5|2480.7|2494.9|2480.1|5
1737797310000|2025-01-25 09:28:30|2494.4|2479.6|2493.4|2478.6|2494.4|2479.6|2493.4|2478.6|3
1737797320000|2025-01-25 09:28:40|2492.95|2478.15|2492.9|2478.1|2493.2|2478.4|2492.9|2478.1|5
1737797340000|2025-01-25 09:29:00|2493.45|2478.65|2493.4|2478.6|2493.45|2478.65|2493.4|2478.6|2
1737797350000|2025-01-25 09:29:10|2493.25|2478.45|2493.25|2478.45|2493.25|2478.45|2493.25|2478.45|1
1737797360000|2025-01-25 09:29:20|2493.05|2478.25|2492.9|2478.1|2493.05|2478.25|2492.9|2478.1|3
1737797370000|2025-01-25 09:29:30|2492.25|2477.45|2491.95|2477.15|2492.25|2477.45|2491.95|2477.15|6
1737797430000|2025-01-25 09:30:30|2491.9|2477.1|2491.9|2477.1|2491.9|2477.1|2491.9|2477.1|1
1737797440000|2025-01-25 09:30:40|2491.4|2476.6|2491.4|2476.6|2491.4|2476.6|2491.4|2476.6|1
1737797450000|2025-01-25 09:30:50|2492.05|2477.25|2493.7|2478.9|2494.4|2479.6|2492.05|2477.25|9
1737797460000|2025-01-25 09:31:00|2494.05|2479.25|2496.1|2481.3|2496.1|2481.3|2494.05|2479.25|5
1737797490000|2025-01-25 09:31:30|2496.2|2481.4|2498.05|2483.25|2498.05|2483.25|2496.2|2481.4|4
1737797500000|2025-01-25 09:31:40|2497.55|2482.75|2497.85|2483.05|2497.85|2483.05|2497.4|2482.6|4
1737797510000|2025-01-25 09:31:50|2498.15|2483.35|2498.15|2483.35|2498.15|2483.35|2498|2483.2|5
1737797520000|2025-01-25 09:32:00|2498.5|2483.7|2498.6|2483.8|2499.4|2484.6|2498.5|2483.7|6
1737797530000|2025-01-25 09:32:10|2497.65|2482.85|2497.5|2482.7|2497.65|2482.85|2497.5|2482.7|3
1737797540000|2025-01-25 09:32:20|2497.85|2483.05|2497.7|2482.9|2497.85|2483.05|2497.7|2482.9|2
1737797580000|2025-01-25 09:33:00|2497.5|2482.7|2497.4|2482.6|2497.5|2482.7|2497.4|2482.6|2
1737797590000|2025-01-25 09:33:10|2497.55|2482.75|2497.55|2482.75|2497.55|2482.75|2497.55|2482.75|1
1737797610000|2025-01-25 09:33:30|2499.05|2484.25|2499.05|2484.25|2499.05|2484.25|2499.05|2484.25|1
1737797620000|2025-01-25 09:33:40|2499.5|2484.7|2499.5|2484.7|2499.5|2484.7|2499.5|2484.7|1
1737797640000|2025-01-25 09:34:00|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|1
1737797660000|2025-01-25 09:34:20|2498.9|2484.1|2498.9|2484.1|2498.9|2484.1|2498.9|2484.1|1
1737797670000|2025-01-25 09:34:30|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|1
1737797680000|2025-01-25 09:34:40|2497.9|2483.1|2497.4|2482.6|2497.9|2483.1|2497.4|2482.6|2
1737797690000|2025-01-25 09:34:50|2497.9|2483.1|2497.9|2483.1|2497.9|2483.1|2497.9|2483.1|1
1737797700000|2025-01-25 09:35:00|2498.05|2483.25|2498.8|2484|2498.8|2484|2498.05|2483.25|3
1737797710000|2025-01-25 09:35:10|2498.75|2483.95|2497.55|2482.75|2498.9|2484.1|2497.55|2482.75|6
1737797720000|2025-01-25 09:35:20|2498.05|2483.25|2498.05|2483.25|2498.05|2483.25|2498.05|2483.25|1
1737797740000|2025-01-25 09:35:40|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|1
1737797760000|2025-01-25 09:36:00|2497.9|2483.1|2496.9|2482.1|2497.9|2483.1|2496.9|2482.1|3
1737797770000|2025-01-25 09:36:10|2496.65|2481.85|2496.4|2481.6|2496.65|2481.85|2496.4|2481.6|2
1737797780000|2025-01-25 09:36:20|2495.9|2481.1|2495.4|2480.6|2495.9|2481.1|2495.4|2480.6|2
1737797810000|2025-01-25 09:36:50|2494.9|2480.1|2494.9|2480.1|2494.9|2480.1|2494.9|2480.1|1
1737797830000|2025-01-25 09:37:10|2494.4|2479.6|2494.4|2479.6|2494.4|2479.6|2494.4|2479.6|1
1737797840000|2025-01-25 09:37:20|2494.55|2479.75|2494.4|2479.6|2494.55|2479.75|2494.4|2479.6|3
1737797880000|2025-01-25 09:38:00|2494.9|2480.1|2494.4|2479.6|2494.9|2480.1|2494.4|2479.6|2
1737797890000|2025-01-25 09:38:10|2494.9|2480.1|2494.9|2480.1|2494.9|2480.1|2494.9|2480.1|1
1737797920000|2025-01-25 09:38:40|2495.5|2480.7|2496|2481.2|2496|2481.2|2495.5|2480.7|2
1737797940000|2025-01-25 09:39:00|2495.9|2481.1|2495.5|2480.7|2495.9|2481.1|2495.4|2480.6|3
1737797950000|2025-01-25 09:39:10|2495.45|2480.65|2495.45|2480.65|2495.45|2480.65|2495.45|2480.65|1
1737797960000|2025-01-25 09:39:20|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|1
1737797980000|2025-01-25 09:39:40|2496.05|2481.25|2496.9|2482.1|2496.9|2482.1|2496.05|2481.25|3
1737797990000|2025-01-25 09:39:50|2496.4|2481.6|2496.4|2481.6|2496.4|2481.6|2496.4|2481.6|1
1737798010000|2025-01-25 09:40:10|2495.4|2480.6|2494.95|2480.15|2495.4|2480.6|2494.95|2480.15|2
1737798020000|2025-01-25 09:40:20|2495.05|2480.25|2494.4|2479.6|2495.05|2480.25|2494.4|2479.6|3
1737798030000|2025-01-25 09:40:30|2494.9|2480.1|2494.9|2480.1|2494.9|2480.1|2494.9|2480.1|1
1737798040000|2025-01-25 09:40:40|2494.95|2480.15|2494.7|2479.9|2494.95|2480.15|2494.7|2479.9|3
1737798050000|2025-01-25 09:40:50|2494.4|2479.6|2494.45|2479.65|2494.45|2479.65|2494.4|2479.6|4
1737798060000|2025-01-25 09:41:00|2494.9|2480.1|2494.4|2479.6|2494.9|2480.1|2494.4|2479.6|2
1737798080000|2025-01-25 09:41:20|2495|2480.2|2494.75|2479.95|2495|2480.2|2494.75|2479.95|2
1737798100000|2025-01-25 09:41:40|2494.7|2479.9|2494.75|2479.95|2494.95|2480.15|2494.7|2479.9|4
1737798110000|2025-01-25 09:41:50|2494.65|2479.85|2494.4|2479.6|2494.65|2479.85|2494.4|2479.6|2
1737798120000|2025-01-25 09:42:00|2494.45|2479.65|2494.45|2479.65|2494.45|2479.65|2494.4|2479.6|3
1737798130000|2025-01-25 09:42:10|2494.95|2480.15|2494.95|2480.15|2494.95|2480.15|2494.95|2480.15|1
1737798140000|2025-01-25 09:42:20|2494.9|2480.1|2493.4|2478.6|2494.9|2480.1|2493.4|2478.6|4
1737798150000|2025-01-25 09:42:30|2492.9|2478.1|2491.4|2476.6|2492.9|2478.1|2491.4|2476.6|4
1737798170000|2025-01-25 09:42:50|2490.9|2476.1|2490.4|2475.6|2490.9|2476.1|2490.4|2475.6|2
1737798180000|2025-01-25 09:43:00|2490.9|2476.1|2491.4|2476.6|2491.4|2476.6|2490.9|2476.1|2
1737798190000|2025-01-25 09:43:10|2492.4|2477.6|2492.4|2477.6|2492.4|2477.6|2492.4|2477.6|1
1737798210000|2025-01-25 09:43:30|2493.4|2478.6|2494.65|2479.85|2494.65|2479.85|2493.4|2478.6|3
1737798220000|2025-01-25 09:43:40|2493.9|2479.1|2493.45|2478.65|2493.9|2479.1|2493.4|2478.6|4
1737798240000|2025-01-25 09:44:00|2493.5|2478.7|2493.4|2478.6|2493.5|2478.7|2493.4|2478.6|2
1737798260000|2025-01-25 09:44:20|2493.9|2479.1|2493.9|2479.1|2493.9|2479.1|2493.9|2479.1|1
1737798270000|2025-01-25 09:44:30|2494.2|2479.4|2495.05|2480.25|2495.05|2480.25|2493.9|2479.1|5
1737798280000|2025-01-25 09:44:40|2495.5|2480.7|2495.4|2480.6|2495.5|2480.7|2495.4|2480.6|2
1737798290000|2025-01-25 09:44:50|2495.55|2480.75|2495.45|2480.65|2495.55|2480.75|2495.45|2480.65|2
1737798300000|2025-01-25 09:45:00|2495.4|2480.6|2495.4|2480.6|2495.4|2480.6|2495.4|2480.6|1
1737798310000|2025-01-25 09:45:10|2495.05|2480.25|2494.9|2480.1|2495.05|2480.25|2494.9|2480.1|3
1737798330000|2025-01-25 09:45:30|2495.15|2480.35|2495.6|2480.8|2495.65|2480.85|2495.1|2480.3|5
1737798340000|2025-01-25 09:45:40|2495.4|2480.6|2495.4|2480.6|2495.4|2480.6|2495.4|2480.6|1
1737798350000|2025-01-25 09:45:50|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|1
1737798360000|2025-01-25 09:46:00|2496.4|2481.6|2497.15|2482.35|2497.15|2482.35|2496.4|2481.6|3
1737798370000|2025-01-25 09:46:10|2497.05|2482.25|2496.9|2482.1|2497.05|2482.25|2496.9|2482.1|2
1737798380000|2025-01-25 09:46:20|2496.95|2482.15|2496.9|2482.1|2496.95|2482.15|2496.9|2482.1|2
1737798390000|2025-01-25 09:46:30|2496.7|2481.9|2496.2|2481.4|2496.7|2481.9|2496.2|2481.4|2
1737798410000|2025-01-25 09:46:50|2494.9|2480.1|2494.55|2479.75|2494.9|2480.1|2494.4|2479.6|3
1737798420000|2025-01-25 09:47:00|2494.9|2480.1|2494.95|2480.15|2494.95|2480.15|2494.9|2480.1|2
1737798430000|2025-01-25 09:47:10|2494.9|2480.1|2494.65|2479.85|2495.4|2480.6|2494.65|2479.85|5
1737798440000|2025-01-25 09:47:20|2493.9|2479.1|2492.4|2477.6|2493.9|2479.1|2492.4|2477.6|3
1737798450000|2025-01-25 09:47:30|2491.9|2477.1|2491.9|2477.1|2491.9|2477.1|2491.9|2477.1|1
1737798460000|2025-01-25 09:47:40|2492|2477.2|2491.95|2477.15|2492|2477.2|2491.9|2477.1|4
1737798470000|2025-01-25 09:47:50|2492|2477.2|2492|2477.2|2492|2477.2|2491.9|2477.1|7
1737798480000|2025-01-25 09:48:00|2491.9|2477.1|2491.4|2476.6|2491.9|2477.1|2491.4|2476.6|2
1737798490000|2025-01-25 09:48:10|2491.7|2476.9|2492.1|2477.3|2492.1|2477.3|2491.6|2476.8|3
1737798500000|2025-01-25 09:48:20|2491.9|2477.1|2491.9|2477.1|2491.9|2477.1|2491.9|2477.1|1
1737798520000|2025-01-25 09:48:40|2491.4|2476.6|2490.9|2476.1|2491.4|2476.6|2490.9|2476.1|2
1737798530000|2025-01-25 09:48:50|2490.95|2476.15|2490.95|2476.15|2491|2476.2|2490.9|2476.1|4
1737798570000|2025-01-25 09:49:30|2491.05|2476.25|2491.3|2476.5|2491.3|2476.5|2491.05|2476.25|2
1737798580000|2025-01-25 09:49:40|2491.15|2476.35|2490.85|2476.05|2491.15|2476.35|2490.85|2476.05|3
1737798590000|2025-01-25 09:49:50|2489.9|2475.1|2489.9|2475.1|2489.9|2475.1|2489.9|2475.1|1
1737798600000|2025-01-25 09:50:00|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|1
1737798620000|2025-01-25 09:50:20|2488.95|2474.15|2490.05|2475.25|2490.05|2475.25|2488.9|2474.1|4
1737798630000|2025-01-25 09:50:30|2489.9|2475.1|2489.9|2475.1|2489.95|2475.15|2489.9|2475.1|3
1737798640000|2025-01-25 09:50:40|2489.95|2475.15|2489.9|2475.1|2489.95|2475.15|2489.9|2475.1|2
1737798650000|2025-01-25 09:50:50|2489.4|2474.6|2487.9|2473.1|2489.4|2474.6|2487.9|2473.1|3
1737798660000|2025-01-25 09:51:00|2487.95|2473.15|2488.05|2473.25|2488.25|2473.45|2487.9|2473.1|5
1737798670000|2025-01-25 09:51:10|2487.9|2473.1|2487.9|2473.1|2487.9|2473.1|2487.9|2473.1|1
1737798680000|2025-01-25 09:51:20|2487.95|2473.15|2488|2473.2|2488.1|2473.3|2487.95|2473.15|4
1737798690000|2025-01-25 09:51:30|2488.5|2473.7|2489.4|2474.6|2489.4|2474.6|2488.5|2473.7|4
1737798720000|2025-01-25 09:52:00|2488.5|2473.7|2488.5|2473.7|2488.5|2473.7|2488.5|2473.7|1
1737798730000|2025-01-25 09:52:10|2488.4|2473.6|2487.9|2473.1|2488.4|2473.6|2487.9|2473.1|2
1737798780000|2025-01-25 09:53:00|2487.95|2473.15|2487.95|2473.15|2487.95|2473.15|2487.95|2473.15|1
1737798800000|2025-01-25 09:53:20|2488.65|2473.85|2488.4|2473.6|2488.65|2473.85|2488.4|2473.6|2
1737798810000|2025-01-25 09:53:30|2488.9|2474.1|2488.9|2474.1|2488.95|2474.15|2488.9|2474.1|3
1737798820000|2025-01-25 09:53:40|2489|2474.2|2490.4|2475.6|2490.4|2475.6|2488.9|2474.1|4
1737798830000|2025-01-25 09:53:50|2490.9|2476.1|2490.9|2476.1|2490.9|2476.1|2490.9|2476.1|1
1737798840000|2025-01-25 09:54:00|2491.4|2476.6|2491.95|2477.15|2491.95|2477.15|2491.4|2476.6|3
1737798850000|2025-01-25 09:54:10|2491.9|2477.1|2492|2477.2|2492|2477.2|2491.9|2477.1|3
1737798860000|2025-01-25 09:54:20|2492.4|2477.6|2492.95|2478.15|2492.95|2478.15|2492.4|2477.6|3
1737798870000|2025-01-25 09:54:30|2493.4|2478.6|2493.4|2478.6|2493.4|2478.6|2493.4|2478.6|1
1737798890000|2025-01-25 09:54:50|2493.9|2479.1|2494|2479.2|2494|2479.2|2493.9|2479.1|3
1737798920000|2025-01-25 09:55:20|2494.4|2479.6|2494.4|2479.6|2494.4|2479.6|2494.4|2479.6|1
1737798950000|2025-01-25 09:55:50|2494|2479.2|2494.2|2479.4|2494.25|2479.45|2494|2479.2|3
1737798960000|2025-01-25 09:56:00|2494.4|2479.6|2494.5|2479.7|2494.5|2479.7|2494.4|2479.6|3
1737798970000|2025-01-25 09:56:10|2495|2480.2|2495|2480.2|2495|2480.2|2495|2480.2|1
1737799030000|2025-01-25 09:57:10|2495.4|2480.6|2495.4|2480.6|2495.4|2480.6|2495.4|2480.6|1
1737799040000|2025-01-25 09:57:20|2495.55|2480.75|2496.05|2481.25|2496.05|2481.25|2495.55|2480.75|2
1737799050000|2025-01-25 09:57:30|2495.4|2480.6|2495.4|2480.6|2495.4|2480.6|2495.4|2480.6|1
1737799090000|2025-01-25 09:58:10|2495.6|2480.8|2495.5|2480.7|2495.6|2480.8|2495.4|2480.6|3
1737799120000|2025-01-25 09:58:40|2495.6|2480.8|2495.5|2480.7|2495.6|2480.8|2495.5|2480.7|3
1737799130000|2025-01-25 09:58:50|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|1
1737799140000|2025-01-25 09:59:00|2495.55|2480.75|2493.65|2478.85|2495.55|2480.75|2493.65|2478.85|6
1737799160000|2025-01-25 09:59:20|2493.85|2479.05|2493.65|2478.85|2493.85|2479.05|2493.65|2478.85|4
1737799190000|2025-01-25 09:59:50|2493.9|2479.1|2493.4|2478.6|2493.9|2479.1|2493.4|2478.6|2
1737799200000|2025-01-25 10:00:00|2492.95|2478.15|2491.9|2477.1|2492.95|2478.15|2491.9|2477.1|4
1737799210000|2025-01-25 10:00:10|2490.4|2475.6|2490.4|2475.6|2490.4|2475.6|2490.4|2475.6|1
1737799220000|2025-01-25 10:00:20|2490.7|2475.9|2490.9|2476.1|2490.9|2476.1|2490.55|2475.75|5
1737799230000|2025-01-25 10:00:30|2490.95|2476.15|2490.95|2476.15|2490.95|2476.15|2490.95|2476.15|1
1737799240000|2025-01-25 10:00:40|2491.4|2476.6|2491.55|2476.75|2491.55|2476.75|2491.4|2476.6|2
1737799250000|2025-01-25 10:00:50|2493.05|2478.25|2493.25|2478.45|2493.25|2478.45|2492.9|2478.1|3
1737799260000|2025-01-25 10:01:00|2493.2|2478.4|2493.5|2478.7|2493.5|2478.7|2493.2|2478.4|5
1737799270000|2025-01-25 10:01:10|2493.6|2478.8|2493.7|2478.9|2493.7|2478.9|2493.6|2478.8|2
1737799280000|2025-01-25 10:01:20|2494.1|2479.3|2493.4|2478.6|2494.1|2479.3|2493.4|2478.6|6
1737799290000|2025-01-25 10:01:30|2492.4|2477.6|2492.4|2477.6|2492.4|2477.6|2492.4|2477.6|1
1737799320000|2025-01-25 10:02:00|2492.55|2477.75|2492.9|2478.1|2493.2|2478.4|2492.55|2477.75|4
1737799330000|2025-01-25 10:02:10|2492.4|2477.6|2491.4|2476.6|2492.4|2477.6|2491.4|2476.6|3
1737799340000|2025-01-25 10:02:20|2491.9|2477.1|2491.9|2477.1|2491.9|2477.1|2491.9|2477.1|1
1737799350000|2025-01-25 10:02:30|2491.4|2476.6|2491.4|2476.6|2491.4|2476.6|2491.4|2476.6|1
1737799360000|2025-01-25 10:02:40|2490.75|2475.95|2490.4|2475.6|2490.75|2475.95|2490.4|2475.6|2
1737799390000|2025-01-25 10:03:10|2489.9|2475.1|2489.9|2475.1|2489.9|2475.1|2489.9|2475.1|1
1737799400000|2025-01-25 10:03:20|2489|2474.2|2488.4|2473.6|2489|2474.2|2488.4|2473.6|2
1737799410000|2025-01-25 10:03:30|2487.95|2473.15|2487.9|2473.1|2487.95|2473.15|2487.9|2473.1|2
1737799420000|2025-01-25 10:03:40|2486.9|2472.1|2486.9|2472.1|2486.9|2472.1|2486.9|2472.1|1
1737799430000|2025-01-25 10:03:50|2485.9|2471.1|2485.9|2471.1|2485.9|2471.1|2485.9|2471.1|1
1737799440000|2025-01-25 10:04:00|2485.4|2470.6|2484.9|2470.1|2485.4|2470.6|2484.9|2470.1|4
1737799450000|2025-01-25 10:04:10|2485|2470.2|2484.9|2470.1|2485|2470.2|2484.9|2470.1|2
1737799460000|2025-01-25 10:04:20|2484.4|2469.6|2484.5|2469.7|2484.5|2469.7|2483.95|2469.15|5
1737799470000|2025-01-25 10:04:30|2484.4|2469.6|2484.4|2469.6|2484.4|2469.6|2484.4|2469.6|1
1737799490000|2025-01-25 10:04:50|2484.65|2469.85|2484.9|2470.1|2485.05|2470.25|2484.45|2469.65|6
1737799500000|2025-01-25 10:05:00|2485.05|2470.25|2484.9|2470.1|2485.05|2470.25|2484.9|2470.1|2
1737799510000|2025-01-25 10:05:10|2485|2470.2|2485|2470.2|2485|2470.2|2485|2470.2|1
1737799530000|2025-01-25 10:05:30|2484.95|2470.15|2484.4|2469.6|2484.95|2470.15|2484.4|2469.6|2
1737799560000|2025-01-25 10:06:00|2484.75|2469.95|2486.95|2472.15|2486.95|2472.15|2484.75|2469.95|6
1737799580000|2025-01-25 10:06:20|2485.6|2470.8|2485.45|2470.65|2485.6|2470.8|2485.45|2470.65|2
1737799590000|2025-01-25 10:06:30|2485|2470.2|2484|2469.2|2485|2470.2|2484|2469.2|4
1737799600000|2025-01-25 10:06:40|2483.5|2468.7|2482.9|2468.1|2483.5|2468.7|2482.9|2468.1|3
1737799610000|2025-01-25 10:06:50|2482.4|2467.6|2481.9|2467.1|2482.9|2468.1|2481.9|2467.1|5
1737799620000|2025-01-25 10:07:00|2482.35|2467.55|2481|2466.2|2482.4|2467.6|2481|2466.2|4
1737799630000|2025-01-25 10:07:10|2480.9|2466.1|2480.9|2466.1|2480.9|2466.1|2480.9|2466.1|1
1737799640000|2025-01-25 10:07:20|2480.95|2466.15|2481.6|2466.8|2481.6|2466.8|2480.95|2466.15|3
1737799650000|2025-01-25 10:07:30|2481.9|2467.1|2482.55|2467.75|2482.55|2467.75|2481.9|2467.1|3
1737799660000|2025-01-25 10:07:40|2482.8|2468|2483.65|2468.85|2483.65|2468.85|2482.8|2468|4
1737799670000|2025-01-25 10:07:50|2484.65|2469.85|2483.4|2468.6|2484.65|2469.85|2483.4|2468.6|4
1737799680000|2025-01-25 10:08:00|2483.5|2468.7|2484.3|2469.5|2484.55|2469.75|2483.5|2468.7|8
1737799690000|2025-01-25 10:08:10|2484.2|2469.4|2484.05|2469.25|2484.6|2469.8|2484.05|2469.25|5
1737799700000|2025-01-25 10:08:20|2484.15|2469.35|2484.7|2469.9|2484.7|2469.9|2484.15|2469.35|2
1737799710000|2025-01-25 10:08:30|2485.1|2470.3|2484.05|2469.25|2485.1|2470.3|2484.05|2469.25|5
1737799720000|2025-01-25 10:08:40|2483.55|2468.75|2482.95|2468.15|2483.55|2468.75|2482.95|2468.15|6
1737799730000|2025-01-25 10:08:50|2482.45|2467.65|2482|2467.2|2482.45|2467.65|2482|2467.2|4
1737799740000|2025-01-25 10:09:00|2481.5|2466.7|2484.65|2469.85|2484.65|2469.85|2481.5|2466.7|7
1737799750000|2025-01-25 10:09:10|2484.95|2470.15|2485|2470.2|2485|2470.2|2484.95|2470.15|2
1737799760000|2025-01-25 10:09:20|2485.5|2470.7|2485.5|2470.7|2485.5|2470.7|2485.5|2470.7|1
1737799780000|2025-01-25 10:09:40|2485|2470.2|2484.15|2469.35|2485|2470.2|2484.15|2469.35|4
1737799790000|2025-01-25 10:09:50|2484.1|2469.3|2484.15|2469.35|2484.15|2469.35|2484.1|2469.3|2
1737799800000|2025-01-25 10:10:00|2483.6|2468.8|2483.6|2468.8|2483.6|2468.8|2483.6|2468.8|1
1737799810000|2025-01-25 10:10:10|2483.3|2468.5|2483.3|2468.5|2483.3|2468.5|2483.3|2468.5|1
1737799820000|2025-01-25 10:10:20|2482.8|2468|2484.05|2469.25|2484.05|2469.25|2482.45|2467.65|12
1737799830000|2025-01-25 10:10:30|2484|2469.2|2484.05|2469.25|2484.05|2469.25|2483.95|2469.15|6
1737799840000|2025-01-25 10:10:40|2486.05|2471.25|2486.05|2471.25|2486.05|2471.25|2486.05|2471.25|1
1737799850000|2025-01-25 10:10:50|2486.4|2471.6|2486.4|2471.6|2486.4|2471.6|2486.4|2471.6|1
1737799860000|2025-01-25 10:11:00|2486.55|2471.75|2486.9|2472.1|2487.05|2472.25|2486.1|2471.3|11
1737799870000|2025-01-25 10:11:10|2487.2|2472.4|2487.1|2472.3|2487.2|2472.4|2487.1|2472.3|2
1737799880000|2025-01-25 10:11:20|2487.7|2472.9|2488.2|2473.4|2488.2|2473.4|2487.7|2472.9|2
1737799900000|2025-01-25 10:11:40|2488.9|2474.1|2489.45|2474.65|2489.45|2474.65|2488.9|2474.1|2
1737799910000|2025-01-25 10:11:50|2489.95|2475.15|2490.8|2476|2490.8|2476|2489.95|2475.15|4
1737799920000|2025-01-25 10:12:00|2491.05|2476.25|2492|2477.2|2492|2477.2|2491.05|2476.25|9
1737799930000|2025-01-25 10:12:10|2492.1|2477.3|2493.15|2478.35|2493.15|2478.35|2492.1|2477.3|4
1737799940000|2025-01-25 10:12:20|2493.1|2478.3|2493.15|2478.35|2493.15|2478.35|2492.5|2477.7|9
1737799950000|2025-01-25 10:12:30|2493.2|2478.4|2492.65|2477.85|2493.25|2478.45|2492.6|2477.8|9
1737799960000|2025-01-25 10:12:40|2492.6|2477.8|2491.95|2477.15|2492.6|2477.8|2491.95|2477.15|5
1737799980000|2025-01-25 10:13:00|2492.4|2477.6|2492.65|2477.85|2492.65|2477.85|2492.4|2477.6|2
1737799990000|2025-01-25 10:13:10|2492.95|2478.15|2492.7|2477.9|2492.95|2478.15|2492.7|2477.9|5
1737800000000|2025-01-25 10:13:20|2492.6|2477.8|2492.1|2477.3|2492.65|2477.85|2492.1|2477.3|6
1737800010000|2025-01-25 10:13:30|2491.15|2476.35|2490.9|2476.1|2491.15|2476.35|2490.4|2475.6|6
1737800030000|2025-01-25 10:13:50|2490.4|2475.6|2490.4|2475.6|2490.4|2475.6|2490.4|2475.6|1
1737800040000|2025-01-25 10:14:00|2490.9|2476.1|2492|2477.2|2492.05|2477.25|2490.9|2476.1|6
1737800050000|2025-01-25 10:14:10|2491.9|2477.1|2491.15|2476.35|2491.9|2477.1|2491.15|2476.35|5
1737800060000|2025-01-25 10:14:20|2491.65|2476.85|2491.65|2476.85|2491.65|2476.85|2491.65|2476.85|1
1737800070000|2025-01-25 10:14:30|2491.2|2476.4|2490.9|2476.1|2491.2|2476.4|2490.9|2476.1|3
1737800100000|2025-01-25 10:15:00|2490.4|2475.6|2489.85|2475.05|2490.4|2475.6|2489.75|2474.95|4
1737800110000|2025-01-25 10:15:10|2489.65|2474.85|2489.3|2474.5|2489.65|2474.85|2489.3|2474.5|5
1737800120000|2025-01-25 10:15:20|2489.35|2474.55|2489.35|2474.55|2489.35|2474.55|2489.35|2474.55|1
1737800150000|2025-01-25 10:15:50|2489.3|2474.5|2489.45|2474.65|2489.45|2474.65|2489.3|2474.5|2
1737800160000|2025-01-25 10:16:00|2489.7|2474.9|2489.6|2474.8|2490|2475.2|2489.6|2474.8|3
1737800170000|2025-01-25 10:16:10|2488.6|2473.8|2488.6|2473.8|2488.6|2473.8|2488.6|2473.8|1
1737800180000|2025-01-25 10:16:20|2488.4|2473.6|2490.05|2475.25|2490.05|2475.25|2488.4|2473.6|5
1737800190000|2025-01-25 10:16:30|2489.55|2474.75|2489.55|2474.75|2489.55|2474.75|2489.55|2474.75|1
1737800200000|2025-01-25 10:16:40|2489.45|2474.65|2489.45|2474.65|2489.45|2474.65|2489.45|2474.65|1
1737800210000|2025-01-25 10:16:50|2490.05|2475.25|2490.05|2475.25|2490.05|2475.25|2490.05|2475.25|1
1737800220000|2025-01-25 10:17:00|2490.65|2475.85|2490.65|2475.85|2490.65|2475.85|2490.65|2475.85|1
1737800230000|2025-01-25 10:17:10|2491.55|2476.75|2491.2|2476.4|2491.55|2476.75|2491.2|2476.4|2
1737800240000|2025-01-25 10:17:20|2491.75|2476.95|2492.3|2477.5|2492.35|2477.55|2491.75|2476.95|7
1737800250000|2025-01-25 10:17:30|2492.25|2477.45|2492.1|2477.3|2492.25|2477.45|2492.1|2477.3|4
1737800260000|2025-01-25 10:17:40|2492.95|2478.15|2492.95|2478.15|2492.95|2478.15|2492.95|2478.15|1
1737800270000|2025-01-25 10:17:50|2493.25|2478.45|2492.6|2477.8|2493.25|2478.45|2492.6|2477.8|3
1737800280000|2025-01-25 10:18:00|2492.35|2477.55|2491.9|2477.1|2492.35|2477.55|2491.65|2476.85|4
1737800290000|2025-01-25 10:18:10|2492.45|2477.65|2492.45|2477.65|2492.5|2477.7|2492.45|2477.65|3
1737800300000|2025-01-25 10:18:20|2492.55|2477.75|2492.75|2477.95|2492.75|2477.95|2492.55|2477.75|2
1737800310000|2025-01-25 10:18:30|2492.9|2478.1|2493.7|2478.9|2493.9|2479.1|2492.9|2478.1|10
1737800320000|2025-01-25 10:18:40|2493.75|2478.95|2494.15|2479.35|2494.15|2479.35|2493.7|2478.9|8
1737800340000|2025-01-25 10:19:00|2493.4|2478.6|2493.7|2478.9|2493.7|2478.9|2493.4|2478.6|4
1737800350000|2025-01-25 10:19:10|2493.85|2479.05|2493.5|2478.7|2494|2479.2|2493.5|2478.7|10
1737800360000|2025-01-25 10:19:20|2493.45|2478.65|2493.2|2478.4|2493.45|2478.65|2493.2|2478.4|3
1737800370000|2025-01-25 10:19:30|2491.85|2477.05|2490.25|2475.45|2491.85|2477.05|2490.25|2475.45|10
1737800380000|2025-01-25 10:19:40|2490.2|2475.4|2490.1|2475.3|2490.2|2475.4|2489.95|2475.15|6
1737800390000|2025-01-25 10:19:50|2489.95|2475.15|2489.05|2474.25|2490.15|2475.35|2489.05|2474.25|8
1737800400000|2025-01-25 10:20:00|2489|2474.2|2488.4|2473.6|2489|2474.2|2488.4|2473.6|3
1737800410000|2025-01-25 10:20:10|2488.5|2473.7|2489|2474.2|2489|2474.2|2488.5|2473.7|2
1737800420000|2025-01-25 10:20:20|2489.15|2474.35|2488|2473.2|2489.2|2474.4|2488|2473.2|9
1737800430000|2025-01-25 10:20:30|2488.8|2474|2489.25|2474.45|2489.25|2474.45|2488.8|2474|2
1737800440000|2025-01-25 10:20:40|2489.2|2474.4|2489.1|2474.3|2489.2|2474.4|2488.95|2474.15|7
1737800450000|2025-01-25 10:20:50|2489.05|2474.25|2488.75|2473.95|2489.05|2474.25|2488.6|2473.8|4
1737800460000|2025-01-25 10:21:00|2489|2474.2|2489|2474.2|2489|2474.2|2489|2474.2|1
1737800470000|2025-01-25 10:21:10|2488.95|2474.15|2488.45|2473.65|2488.95|2474.15|2488.45|2473.65|2
1737800490000|2025-01-25 10:21:30|2488.25|2473.45|2488|2473.2|2488.25|2473.45|2488|2473.2|5
1737800510000|2025-01-25 10:21:50|2488.5|2473.7|2488.9|2474.1|2488.9|2474.1|2488.5|2473.7|2
1737800520000|2025-01-25 10:22:00|2488.7|2473.9|2488.4|2473.6|2488.7|2473.9|2488.4|2473.6|2
1737800540000|2025-01-25 10:22:20|2488.45|2473.65|2488.55|2473.75|2488.55|2473.75|2488.45|2473.65|2
1737800550000|2025-01-25 10:22:30|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|1
1737800560000|2025-01-25 10:22:40|2489.4|2474.6|2488.45|2473.65|2489.4|2474.6|2488.4|2473.6|4
1737800570000|2025-01-25 10:22:50|2488.65|2473.85|2488.6|2473.8|2488.65|2473.85|2488.6|2473.8|2
1737800580000|2025-01-25 10:23:00|2488.7|2473.9|2488.4|2473.6|2488.7|2473.9|2488.4|2473.6|2
1737800590000|2025-01-25 10:23:10|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|1
1737800610000|2025-01-25 10:23:30|2489.05|2474.25|2488.45|2473.65|2489.05|2474.25|2488.45|2473.65|3
1737800620000|2025-01-25 10:23:40|2487.65|2472.85|2487.75|2472.95|2487.75|2472.95|2487.6|2472.8|4
1737800630000|2025-01-25 10:23:50|2487.9|2473.1|2487.4|2472.6|2488.05|2473.25|2486.9|2472.1|5
1737800640000|2025-01-25 10:24:00|2487.5|2472.7|2487.4|2472.6|2487.5|2472.7|2487.4|2472.6|2
1737800660000|2025-01-25 10:24:20|2486.95|2472.15|2486.4|2471.6|2486.95|2472.15|2486.4|2471.6|2
1737800670000|2025-01-25 10:24:30|2486.7|2471.9|2486.9|2472.1|2486.9|2472.1|2486.7|2471.9|2
1737800680000|2025-01-25 10:24:40|2486.5|2471.7|2486.9|2472.1|2486.95|2472.15|2486.45|2471.65|4
1737800690000|2025-01-25 10:24:50|2486.4|2471.6|2485.4|2470.6|2486.4|2471.6|2485.4|2470.6|3
1737800700000|2025-01-25 10:25:00|2484.85|2470.05|2482.5|2467.7|2484.85|2470.05|2482.5|2467.7|3
1737800710000|2025-01-25 10:25:10|2481.9|2467.1|2481.9|2467.1|2481.9|2467.1|2481.9|2467.1|1
1737800720000|2025-01-25 10:25:20|2481.4|2466.6|2481.4|2466.6|2481.4|2466.6|2481.4|2466.6|1
1737800730000|2025-01-25 10:25:30|2481.9|2467.1|2481.05|2466.25|2481.9|2467.1|2481.05|2466.25|2
1737800740000|2025-01-25 10:25:40|2481|2466.2|2481|2466.2|2481.05|2466.25|2480.95|2466.15|4
1737800770000|2025-01-25 10:26:10|2480.9|2466.1|2480.4|2465.6|2480.9|2466.1|2480.4|2465.6|2
1737800780000|2025-01-25 10:26:20|2479.95|2465.15|2479.95|2465.15|2479.95|2465.15|2479.95|2465.15|1
1737800800000|2025-01-25 10:26:40|2479.9|2465.1|2479.9|2465.1|2479.9|2465.1|2479.9|2465.1|1
1737800820000|2025-01-25 10:27:00|2478.05|2463.25|2477.95|2463.15|2478.25|2463.45|2477.95|2463.15|7
1737800830000|2025-01-25 10:27:10|2477.9|2463.1|2477.95|2463.15|2477.95|2463.15|2477.9|2463.1|2
1737800840000|2025-01-25 10:27:20|2477.9|2463.1|2477.9|2463.1|2477.9|2463.1|2477.9|2463.1|1
1737800860000|2025-01-25 10:27:40|2478.05|2463.25|2478.05|2463.25|2478.05|2463.25|2478.05|2463.25|1
1737800880000|2025-01-25 10:28:00|2478.4|2463.6|2478.4|2463.6|2479.15|2464.35|2478.4|2463.6|5
1737800890000|2025-01-25 10:28:10|2478.55|2463.75|2480.1|2465.3|2480.1|2465.3|2478.55|2463.75|6
1737800900000|2025-01-25 10:28:20|2479.6|2464.8|2479.4|2464.6|2479.6|2464.8|2479.4|2464.6|2
1737800920000|2025-01-25 10:28:40|2479.9|2465.1|2479.4|2464.6|2480|2465.2|2479.4|2464.6|5
1737800930000|2025-01-25 10:28:50|2478.9|2464.1|2478.4|2463.6|2478.9|2464.1|2478.4|2463.6|2
1737800950000|2025-01-25 10:29:10|2478.75|2463.95|2479.25|2464.45|2479.25|2464.45|2478.75|2463.95|3
1737800960000|2025-01-25 10:29:20|2479.45|2464.65|2479.4|2464.6|2479.45|2464.65|2479.4|2464.6|2
1737800970000|2025-01-25 10:29:30|2479.5|2464.7|2479.45|2464.65|2479.5|2464.7|2479.45|2464.65|2
1737800980000|2025-01-25 10:29:40|2479.4|2464.6|2479.4|2464.6|2479.4|2464.6|2479.4|2464.6|1
1737801000000|2025-01-25 10:30:00|2479.65|2464.85|2480.2|2465.4|2480.2|2465.4|2479.65|2464.85|5
1737801020000|2025-01-25 10:30:20|2480.5|2465.7|2480.65|2465.85|2480.75|2465.95|2480.5|2465.7|3
1737801040000|2025-01-25 10:30:40|2481.1|2466.3|2481.1|2466.3|2481.1|2466.3|2481.1|2466.3|1
1737801050000|2025-01-25 10:30:50|2481.05|2466.25|2482.65|2467.85|2482.65|2467.85|2481.05|2466.25|2
1737801060000|2025-01-25 10:31:00|2482.5|2467.7|2482.5|2467.7|2482.5|2467.7|2482.5|2467.7|1
1737801070000|2025-01-25 10:31:10|2482.4|2467.6|2481.4|2466.6|2482.4|2467.6|2481.4|2466.6|5
1737801080000|2025-01-25 10:31:20|2480.9|2466.1|2480.9|2466.1|2480.9|2466.1|2480.9|2466.1|1
1737801100000|2025-01-25 10:31:40|2480.4|2465.6|2479.4|2464.6|2480.4|2465.6|2479.4|2464.6|4
1737801110000|2025-01-25 10:31:50|2479.55|2464.75|2479.4|2464.6|2479.55|2464.75|2479.4|2464.6|2
1737801120000|2025-01-25 10:32:00|2479.9|2465.1|2480.1|2465.3|2480.2|2465.4|2479.9|2465.1|4
1737801130000|2025-01-25 10:32:10|2480.55|2465.75|2482.05|2467.25|2482.25|2467.45|2480.55|2465.75|10
1737801180000|2025-01-25 10:33:00|2482.4|2467.6|2482.4|2467.6|2482.4|2467.6|2482.4|2467.6|1
1737801190000|2025-01-25 10:33:10|2482.9|2468.1|2483.4|2468.6|2483.4|2468.6|2482.9|2468.1|2
1737801200000|2025-01-25 10:33:20|2482.9|2468.1|2482.9|2468.1|2482.9|2468.1|2482.9|2468.1|1
1737801210000|2025-01-25 10:33:30|2483.15|2468.35|2483.05|2468.25|2483.15|2468.35|2482.65|2467.85|4
1737801230000|2025-01-25 10:33:50|2483.9|2469.1|2484.2|2469.4|2484.2|2469.4|2483.9|2469.1|2
1737801240000|2025-01-25 10:34:00|2483.9|2469.1|2483.4|2468.6|2483.9|2469.1|2483.4|2468.6|2
1737801260000|2025-01-25 10:34:20|2483.55|2468.75|2483.4|2468.6|2483.55|2468.75|2483.4|2468.6|2
1737801270000|2025-01-25 10:34:30|2483.55|2468.75|2483.9|2469.1|2483.9|2469.1|2483.55|2468.75|2
1737801280000|2025-01-25 10:34:40|2484.5|2469.7|2484.6|2469.8|2484.6|2469.8|2484.5|2469.7|2
1737801290000|2025-01-25 10:34:50|2485.1|2470.3|2485.1|2470.3|2485.1|2470.3|2485.1|2470.3|1
1737801300000|2025-01-25 10:35:00|2485.6|2470.8|2486.7|2471.9|2486.8|2472|2485.6|2470.8|13
1737801310000|2025-01-25 10:35:10|2486.65|2471.85|2486.6|2471.8|2486.85|2472.05|2486.6|2471.8|10
1737801320000|2025-01-25 10:35:20|2486.85|2472.05|2486.6|2471.8|2486.85|2472.05|2486.6|2471.8|3
1737801330000|2025-01-25 10:35:30|2486.4|2471.6|2485.55|2470.75|2486.4|2471.6|2485.55|2470.75|4
1737801350000|2025-01-25 10:35:50|2485.4|2470.6|2484.9|2470.1|2485.4|2470.6|2484.9|2470.1|2
1737801360000|2025-01-25 10:36:00|2484.95|2470.15|2486|2471.2|2486|2471.2|2484.95|2470.15|3
1737801370000|2025-01-25 10:36:10|2485.9|2471.1|2485.4|2470.6|2485.9|2471.1|2485.4|2470.6|2
1737801400000|2025-01-25 10:36:40|2485.5|2470.7|2485.9|2471.1|2485.9|2471.1|2485.5|2470.7|3
1737801410000|2025-01-25 10:36:50|2486.2|2471.4|2486.9|2472.1|2486.9|2472.1|2486.15|2471.35|6
1737801420000|2025-01-25 10:37:00|2486.95|2472.15|2489.5|2474.7|2489.5|2474.7|2486.95|2472.15|7
1737801430000|2025-01-25 10:37:10|2490|2475.2|2490.95|2476.15|2491|2476.2|2490|2475.2|5
1737801440000|2025-01-25 10:37:20|2490.45|2475.65|2490.45|2475.65|2490.45|2475.65|2490.45|2475.65|1
1737801450000|2025-01-25 10:37:30|2490.6|2475.8|2490.95|2476.15|2490.95|2476.15|2490.6|2475.8|2
1737801460000|2025-01-25 10:37:40|2490.9|2476.1|2490.9|2476.1|2490.9|2476.1|2490.9|2476.1|1
1737801470000|2025-01-25 10:37:50|2490.4|2475.6|2490.4|2475.6|2490.9|2476.1|2490.4|2475.6|3
1737801480000|2025-01-25 10:38:00|2489.9|2475.1|2490.4|2475.6|2490.4|2475.6|2489.9|2475.1|2
1737801490000|2025-01-25 10:38:10|2489.9|2475.1|2489.9|2475.1|2490.05|2475.25|2489.9|2475.1|7
1737801500000|2025-01-25 10:38:20|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|1
1737801540000|2025-01-25 10:39:00|2488.65|2473.85|2488.4|2473.6|2488.65|2473.85|2488.4|2473.6|2
1737801550000|2025-01-25 10:39:10|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|1
1737801560000|2025-01-25 10:39:20|2488.55|2473.75|2488.4|2473.6|2488.55|2473.75|2488.4|2473.6|2
1737801570000|2025-01-25 10:39:30|2486.4|2471.6|2486.4|2471.6|2486.4|2471.6|2486.4|2471.6|1
1737801590000|2025-01-25 10:39:50|2486.5|2471.7|2487|2472.2|2487|2472.2|2486.5|2471.7|3
1737801600000|2025-01-25 10:40:00|2487.5|2472.7|2487.4|2472.6|2487.9|2473.1|2487.4|2472.6|5
1737801620000|2025-01-25 10:40:20|2486.95|2472.15|2486.95|2472.15|2486.95|2472.15|2486.95|2472.15|1
1737801640000|2025-01-25 10:40:40|2487.4|2472.6|2487.4|2472.6|2487.4|2472.6|2487.4|2472.6|1
1737801650000|2025-01-25 10:40:50|2487.65|2472.85|2487.95|2473.15|2487.95|2473.15|2487.65|2472.85|4
1737801660000|2025-01-25 10:41:00|2488.95|2474.15|2488.7|2473.9|2488.95|2474.15|2488.7|2473.9|3
1737801670000|2025-01-25 10:41:10|2488.4|2473.6|2488.4|2473.6|2488.4|2473.6|2488.4|2473.6|1
1737801680000|2025-01-25 10:41:20|2487.9|2473.1|2488.45|2473.65|2488.45|2473.65|2486.8|2472|6
1737801690000|2025-01-25 10:41:30|2487.9|2473.1|2487.7|2472.9|2488|2473.2|2487.4|2472.6|8
1737801700000|2025-01-25 10:41:40|2487.65|2472.85|2488.15|2473.35|2488.15|2473.35|2487.65|2472.85|2
1737801740000|2025-01-25 10:42:20|2488.55|2473.75|2488.5|2473.7|2488.55|2473.75|2488.5|2473.7|2
1737801750000|2025-01-25 10:42:30|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|1
1737801780000|2025-01-25 10:43:00|2489.4|2474.6|2489.4|2474.6|2489.4|2474.6|2489.4|2474.6|1
1737801790000|2025-01-25 10:43:10|2488.9|2474.1|2486.5|2471.7|2488.9|2474.1|2486.4|2471.6|7
1737801800000|2025-01-25 10:43:20|2487|2472.2|2487|2472.2|2487|2472.2|2487|2472.2|1
1737801820000|2025-01-25 10:43:40|2486.9|2472.1|2486.4|2471.6|2486.9|2472.1|2486.4|2471.6|2
1737801830000|2025-01-25 10:43:50|2486.5|2471.7|2486.75|2471.95|2486.75|2471.95|2486.45|2471.65|3
1737801840000|2025-01-25 10:44:00|2486.65|2471.85|2486.4|2471.6|2487.1|2472.3|2486.4|2471.6|5
1737801890000|2025-01-25 10:44:50|2485.9|2471.1|2485.9|2471.1|2485.9|2471.1|2485.9|2471.1|1
1737801900000|2025-01-25 10:45:00|2486.5|2471.7|2485.4|2470.6|2486.5|2471.7|2485.4|2470.6|4
1737801910000|2025-01-25 10:45:10|2485|2470.2|2485.05|2470.25|2485.05|2470.25|2485|2470.2|2
1737801930000|2025-01-25 10:45:30|2484.9|2470.1|2484.9|2470.1|2484.9|2470.1|2484.9|2470.1|1
1737801950000|2025-01-25 10:45:50|2484.4|2469.6|2484.4|2469.6|2484.4|2469.6|2484.4|2469.6|1
1737801990000|2025-01-25 10:46:30|2484|2469.2|2484.1|2469.3|2484.1|2469.3|2484|2469.2|2
1737802010000|2025-01-25 10:46:50|2485.55|2470.75|2485.65|2470.85|2485.65|2470.85|2485.45|2470.65|3
1737802020000|2025-01-25 10:47:00|2485.9|2471.1|2486.3|2471.5|2486.3|2471.5|2485.9|2471.1|3
1737802030000|2025-01-25 10:47:10|2487.95|2473.15|2488.05|2473.25|2488.05|2473.25|2487.9|2473.1|3
1737802040000|2025-01-25 10:47:20|2488.15|2473.35|2487.9|2473.1|2488.15|2473.35|2487.8|2473|5
1737802060000|2025-01-25 10:47:40|2488.4|2473.6|2488.4|2473.6|2488.4|2473.6|2488.4|2473.6|1
1737802070000|2025-01-25 10:47:50|2488.95|2474.15|2489.4|2474.6|2489.4|2474.6|2488.95|2474.15|10
1737802080000|2025-01-25 10:48:00|2490.2|2475.4|2489.9|2475.1|2490.2|2475.4|2489.9|2475.1|6
1737802090000|2025-01-25 10:48:10|2490|2475.2|2491.05|2476.25|2491.05|2476.25|2490|2475.2|5
1737802100000|2025-01-25 10:48:20|2491.2|2476.4|2492|2477.2|2492|2477.2|2491.15|2476.35|6
1737802110000|2025-01-25 10:48:30|2492.6|2477.8|2493.95|2479.15|2493.95|2479.15|2492.6|2477.8|7
1737802120000|2025-01-25 10:48:40|2493.9|2479.1|2494.85|2480.05|2494.85|2480.05|2493.9|2479.1|8
1737802130000|2025-01-25 10:48:50|2494.9|2480.1|2494.3|2479.5|2494.9|2480.1|2494.25|2479.45|22
1737802140000|2025-01-25 10:49:00|2494.25|2479.45|2493.15|2478.35|2494.25|2479.45|2493.1|2478.3|16
1737802150000|2025-01-25 10:49:10|2493.05|2478.25|2492.9|2478.1|2493.05|2478.25|2492.9|2478.1|5
1737802160000|2025-01-25 10:49:20|2492.4|2477.6|2492.4|2477.6|2492.4|2477.6|2492.4|2477.6|1
1737802170000|2025-01-25 10:49:30|2492.5|2477.7|2492.45|2477.65|2492.5|2477.7|2492.45|2477.65|2
1737802200000|2025-01-25 10:50:00|2491.9|2477.1|2493.4|2478.6|2493.4|2478.6|2491.9|2477.1|6
1737802210000|2025-01-25 10:50:10|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|1
1737802230000|2025-01-25 10:50:30|2493|2478.2|2493.9|2479.1|2494.2|2479.4|2493|2478.2|4
1737802250000|2025-01-25 10:50:50|2493.7|2478.9|2493.4|2478.6|2493.7|2478.9|2493.4|2478.6|2
1737802260000|2025-01-25 10:51:00|2493.9|2479.1|2493.9|2479.1|2493.9|2479.1|2493.9|2479.1|1
1737802270000|2025-01-25 10:51:10|2493.4|2478.6|2492.9|2478.1|2493.4|2478.6|2492.9|2478.1|2
1737802280000|2025-01-25 10:51:20|2492.4|2477.6|2492.4|2477.6|2492.4|2477.6|2492.4|2477.6|1
1737802290000|2025-01-25 10:51:30|2492.8|2478|2494.15|2479.35|2494.15|2479.35|2492.75|2477.95|5
1737802310000|2025-01-25 10:51:50|2493.65|2478.85|2493.4|2478.6|2493.65|2478.85|2493.4|2478.6|2
1737802320000|2025-01-25 10:52:00|2492.9|2478.1|2492.5|2477.7|2492.9|2478.1|2492.5|2477.7|2
1737802330000|2025-01-25 10:52:10|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|1
1737802340000|2025-01-25 10:52:20|2492.4|2477.6|2492.9|2478.1|2492.9|2478.1|2492.4|2477.6|5
1737802350000|2025-01-25 10:52:30|2492.4|2477.6|2490.4|2475.6|2492.4|2477.6|2490.4|2475.6|5
1737802370000|2025-01-25 10:52:50|2489.9|2475.1|2489.4|2474.6|2489.9|2475.1|2489.4|2474.6|2
1737802400000|2025-01-25 10:53:20|2489.55|2474.75|2489.8|2475|2489.8|2475|2489.55|2474.75|2
1737802440000|2025-01-25 10:54:00|2490.05|2475.25|2491.25|2476.45|2491.5|2476.7|2490.05|2475.25|14
1737802450000|2025-01-25 10:54:10|2491.3|2476.5|2491.9|2477.1|2492.4|2477.6|2491.25|2476.45|13
1737802470000|2025-01-25 10:54:30|2491|2476.2|2490.4|2475.6|2491|2476.2|2490.4|2475.6|2
1737802480000|2025-01-25 10:54:40|2489.9|2475.1|2489.9|2475.1|2489.9|2475.1|2489.9|2475.1|1
1737802520000|2025-01-25 10:55:20|2489.6|2474.8|2489.55|2474.75|2489.6|2474.8|2489.55|2474.75|2
1737802530000|2025-01-25 10:55:30|2489.4|2474.6|2489.9|2475.1|2489.9|2475.1|2489.4|2474.6|2
1737802540000|2025-01-25 10:55:40|2489.4|2474.6|2489.5|2474.7|2489.5|2474.7|2489.4|2474.6|3
1737802550000|2025-01-25 10:55:50|2490|2475.2|2490|2475.2|2490|2475.2|2490|2475.2|1
1737802570000|2025-01-25 10:56:10|2489.95|2475.15|2489.4|2474.6|2489.95|2475.15|2489.4|2474.6|3
1737802580000|2025-01-25 10:56:20|2489.8|2475|2490.05|2475.25|2490.05|2475.25|2489.75|2474.95|3
1737802610000|2025-01-25 10:56:50|2489.5|2474.7|2489.55|2474.75|2489.55|2474.75|2489.5|2474.7|2
1737802630000|2025-01-25 10:57:10|2489.8|2475|2489.8|2475|2489.8|2475|2489.8|2475|1
1737802640000|2025-01-25 10:57:20|2490.2|2475.4|2490.55|2475.75|2490.55|2475.75|2490.2|2475.4|2
1737802650000|2025-01-25 10:57:30|2491|2476.2|2492.6|2477.8|2492.6|2477.8|2491|2476.2|5
1737802660000|2025-01-25 10:57:40|2491.9|2477.1|2491.55|2476.75|2491.9|2477.1|2491.55|2476.75|2
1737802670000|2025-01-25 10:57:50|2492.55|2477.75|2492.75|2477.95|2492.75|2477.95|2492.55|2477.75|2
1737802680000|2025-01-25 10:58:00|2493.6|2478.8|2493.4|2478.6|2493.6|2478.8|2493.4|2478.6|2
1737802700000|2025-01-25 10:58:20|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|1
1737802710000|2025-01-25 10:58:30|2492.4|2477.6|2491.4|2476.6|2492.4|2477.6|2491.4|2476.6|2
1737802720000|2025-01-25 10:58:40|2490.9|2476.1|2490.4|2475.6|2490.9|2476.1|2490.4|2475.6|3
1737802730000|2025-01-25 10:58:50|2490.45|2475.65|2490.45|2475.65|2490.45|2475.65|2490.45|2475.65|1
1737802750000|2025-01-25 10:59:10|2490.9|2476.1|2491.9|2477.1|2491.9|2477.1|2490.9|2476.1|2
1737802770000|2025-01-25 10:59:30|2491.6|2476.8|2491.4|2476.6|2491.6|2476.8|2491.4|2476.6|2
1737802790000|2025-01-25 10:59:50|2490.95|2476.15|2490.95|2476.15|2490.95|2476.15|2490.95|2476.15|1
1737802800000|2025-01-25 11:00:00|2490.9|2476.1|2490.9|2476.1|2490.9|2476.1|2490.9|2476.1|1
1737802810000|2025-01-25 11:00:10|2489.4|2474.6|2488.9|2474.1|2489.4|2474.6|2488.9|2474.1|2
1737802820000|2025-01-25 11:00:20|2489.4|2474.6|2489.4|2474.6|2489.4|2474.6|2489.4|2474.6|1
1737802830000|2025-01-25 11:00:30|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|2488.9|2474.1|1
1737802850000|2025-01-25 11:00:50|2490|2475.2|2491|2476.2|2491|2476.2|2490|2475.2|2
1737802860000|2025-01-25 11:01:00|2490.9|2476.1|2489.4|2474.6|2490.9|2476.1|2489.4|2474.6|3
1737802900000|2025-01-25 11:01:40|2490.9|2476.1|2491.4|2476.6|2491.9|2477.1|2490.9|2476.1|3
1737802920000|2025-01-25 11:02:00|2490.4|2475.6|2489.4|2474.6|2490.4|2475.6|2489.4|2474.6|5
1737802930000|2025-01-25 11:02:10|2488.95|2474.15|2489.9|2475.1|2489.9|2475.1|2488.9|2474.1|4
1737802940000|2025-01-25 11:02:20|2489.4|2474.6|2489.4|2474.6|2489.4|2474.6|2489.4|2474.6|1
1737802950000|2025-01-25 11:02:30|2488.95|2474.15|2489|2474.2|2489|2474.2|2488.95|2474.15|2
1737802960000|2025-01-25 11:02:40|2488.95|2474.15|2488.9|2474.1|2488.95|2474.15|2488.9|2474.1|2
1737802980000|2025-01-25 11:03:00|2488.4|2473.6|2488.4|2473.6|2488.4|2473.6|2488.4|2473.6|1
1737802990000|2025-01-25 11:03:10|2488.75|2473.95|2488.4|2473.6|2488.9|2474.1|2488.4|2473.6|4
1737803000000|2025-01-25 11:03:20|2488.45|2473.65|2488.45|2473.65|2488.45|2473.65|2488.45|2473.65|1
1737803040000|2025-01-25 11:04:00|2489|2474.2|2489|2474.2|2489|2474.2|2489|2474.2|1
1737803050000|2025-01-25 11:04:10|2490|2475.2|2490.4|2475.6|2490.4|2475.6|2489.9|2475.1|3
1737803060000|2025-01-25 11:04:20|2490.9|2476.1|2490.9|2476.1|2490.95|2476.15|2490.9|2476.1|3
1737803090000|2025-01-25 11:04:50|2492.4|2477.6|2492.4|2477.6|2492.4|2477.6|2492.4|2477.6|1
1737803100000|2025-01-25 11:05:00|2492.9|2478.1|2493.05|2478.25|2493.05|2478.25|2492.4|2477.6|4
1737803110000|2025-01-25 11:05:10|2492.9|2478.1|2493.4|2478.6|2493.4|2478.6|2492.9|2478.1|2
1737803120000|2025-01-25 11:05:20|2493.45|2478.65|2493.6|2478.8|2493.7|2478.9|2493.4|2478.6|4
1737803130000|2025-01-25 11:05:30|2493.55|2478.75|2493.65|2478.85|2494.65|2479.85|2493.55|2478.75|8
1737803140000|2025-01-25 11:05:40|2493.9|2479.1|2493.4|2478.6|2493.9|2479.1|2493.4|2478.6|2
1737803170000|2025-01-25 11:06:10|2494.1|2479.3|2494|2479.2|2494.1|2479.3|2493.95|2479.15|4
1737803180000|2025-01-25 11:06:20|2493.9|2479.1|2493.9|2479.1|2493.9|2479.1|2493.9|2479.1|1
1737803190000|2025-01-25 11:06:30|2493.4|2478.6|2493.4|2478.6|2493.4|2478.6|2493.4|2478.6|1
1737803200000|2025-01-25 11:06:40|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|1
1737803210000|2025-01-25 11:06:50|2492.6|2477.8|2492.6|2477.8|2492.6|2477.8|2492.6|2477.8|1
1737803260000|2025-01-25 11:07:40|2491.7|2476.9|2491.4|2476.6|2491.7|2476.9|2491.4|2476.6|2
1737803280000|2025-01-25 11:08:00|2490.9|2476.1|2490.4|2475.6|2490.9|2476.1|2490.4|2475.6|2
1737803300000|2025-01-25 11:08:20|2490.9|2476.1|2490.9|2476.1|2490.9|2476.1|2490.6|2475.8|3
1737803310000|2025-01-25 11:08:30|2491.55|2476.75|2491.4|2476.6|2491.55|2476.75|2491.4|2476.6|2
1737803320000|2025-01-25 11:08:40|2491.45|2476.65|2491.95|2477.15|2491.95|2477.15|2491.45|2476.65|2
1737803350000|2025-01-25 11:09:10|2492.45|2477.65|2493.55|2478.75|2493.55|2478.75|2492.45|2477.65|3
1737803370000|2025-01-25 11:09:30|2494.1|2479.3|2494.3|2479.5|2494.4|2479.6|2494.1|2479.3|10
1737803380000|2025-01-25 11:09:40|2494.25|2479.45|2495|2480.2|2495.2|2480.4|2494.15|2479.35|15
1737803390000|2025-01-25 11:09:50|2494.95|2480.15|2494.95|2480.15|2494.95|2480.15|2494.95|2480.15|1
1737803400000|2025-01-25 11:10:00|2494.4|2479.6|2494.4|2479.6|2494.9|2480.1|2494.4|2479.6|3
1737803410000|2025-01-25 11:10:10|2493.9|2479.1|2493.4|2478.6|2493.9|2479.1|2493.4|2478.6|2
1737803420000|2025-01-25 11:10:20|2492.9|2478.1|2492.4|2477.6|2492.9|2478.1|2492.4|2477.6|2
1737803480000|2025-01-25 11:11:20|2492.9|2478.1|2492.4|2477.6|2492.9|2478.1|2492.4|2477.6|2
1737803500000|2025-01-25 11:11:40|2492.9|2478.1|2492.4|2477.6|2493|2478.2|2492.4|2477.6|4
1737803510000|2025-01-25 11:11:50|2492|2477.2|2491.9|2477.1|2492|2477.2|2491.9|2477.1|2
1737803530000|2025-01-25 11:12:10|2491.4|2476.6|2490.4|2475.6|2491.4|2476.6|2490.4|2475.6|3
1737803550000|2025-01-25 11:12:30|2489.9|2475.1|2488.9|2474.1|2489.9|2475.1|2488.9|2474.1|3
1737803570000|2025-01-25 11:12:50|2488.4|2473.6|2488.4|2473.6|2488.4|2473.6|2488.4|2473.6|1
1737803580000|2025-01-25 11:13:00|2488.5|2473.7|2488.45|2473.65|2488.5|2473.7|2488.45|2473.65|2
1737803590000|2025-01-25 11:13:10|2488.95|2474.15|2490.15|2475.35|2490.15|2475.35|2488.95|2474.15|3
1737803600000|2025-01-25 11:13:20|2490.65|2475.85|2490.65|2475.85|2490.65|2475.85|2490.65|2475.85|1
1737803610000|2025-01-25 11:13:30|2490.9|2476.1|2490.9|2476.1|2490.9|2476.1|2490.9|2476.1|1
1737803640000|2025-01-25 11:14:00|2490.4|2475.6|2490.4|2475.6|2490.4|2475.6|2489.4|2474.6|6
1737803660000|2025-01-25 11:14:20|2490.5|2475.7|2490.5|2475.7|2490.5|2475.7|2490.5|2475.7|1
1737803680000|2025-01-25 11:14:40|2489.9|2475.1|2489.9|2475.1|2489.9|2475.1|2489.9|2475.1|1
1737803690000|2025-01-25 11:14:50|2489.4|2474.6|2489.4|2474.6|2489.4|2474.6|2489.4|2474.6|1
1737803700000|2025-01-25 11:15:00|2489.65|2474.85|2488.4|2473.6|2489.65|2474.85|2488.4|2473.6|4
1737803710000|2025-01-25 11:15:10|2487.9|2473.1|2487.9|2473.1|2487.9|2473.1|2487.9|2473.1|1
1737803720000|2025-01-25 11:15:20|2487.75|2472.95|2487.6|2472.8|2487.75|2472.95|2487.6|2472.8|2
1737803730000|2025-01-25 11:15:30|2486.9|2472.1|2486.9|2472.1|2486.9|2472.1|2486.4|2471.6|3
1737803750000|2025-01-25 11:15:50|2486.95|2472.15|2486.95|2472.15|2486.95|2472.15|2486.95|2472.15|1
1737803760000|2025-01-25 11:16:00|2486.9|2472.1|2485.95|2471.15|2486.9|2472.1|2485.9|2471.1|4
1737803770000|2025-01-25 11:16:10|2485.9|2471.1|2485.9|2471.1|2485.9|2471.1|2485.9|2471.1|1
1737803780000|2025-01-25 11:16:20|2486.45|2471.65|2486.45|2471.65|2486.45|2471.65|2486.45|2471.65|1
1737803820000|2025-01-25 11:17:00|2486.5|2471.7|2486.9|2472.1|2486.9|2472.1|2486.5|2471.7|2
1737803830000|2025-01-25 11:17:10|2487.4|2472.6|2487.4|2472.6|2487.4|2472.6|2487.4|2472.6|1
1737803840000|2025-01-25 11:17:20|2487|2472.2|2486.9|2472.1|2487|2472.2|2486.45|2471.65|5
1737803850000|2025-01-25 11:17:30|2486|2471.2|2485.95|2471.15|2486.05|2471.25|2485.95|2471.15|3
1737803880000|2025-01-25 11:18:00|2486.45|2471.65|2486.45|2471.65|2486.45|2471.65|2486.45|2471.65|1
1737803890000|2025-01-25 11:18:10|2487.4|2472.6|2487.4|2472.6|2487.4|2472.6|2487.4|2472.6|1
1737803900000|2025-01-25 11:18:20|2487.5|2472.7|2489.1|2474.3|2489.1|2474.3|2487.5|2472.7|4
1737803910000|2025-01-25 11:18:30|2488.9|2474.1|2488.8|2474|2488.9|2474.1|2488.8|2474|2
1737803930000|2025-01-25 11:18:50|2488.5|2473.7|2488.5|2473.7|2488.5|2473.7|2488.5|2473.7|1
1737803940000|2025-01-25 11:19:00|2487.95|2473.15|2487.4|2472.6|2487.95|2473.15|2487.4|2472.6|3
1737803970000|2025-01-25 11:19:30|2487.95|2473.15|2487.95|2473.15|2487.95|2473.15|2487.95|2473.15|1
1737804000000|2025-01-25 11:20:00|2489.45|2474.65|2491.4|2476.6|2491.4|2476.6|2489.45|2474.65|4
1737804010000|2025-01-25 11:20:10|2490.9|2476.1|2490.1|2475.3|2490.9|2476.1|2489.7|2474.9|6
1737804020000|2025-01-25 11:20:20|2490.05|2475.25|2489.9|2475.1|2490.05|2475.25|2489.9|2475.1|3
1737804030000|2025-01-25 11:20:30|2489.45|2474.65|2489|2474.2|2489.5|2474.7|2489|2474.2|4
1737804040000|2025-01-25 11:20:40|2489.7|2474.9|2489.4|2474.6|2489.7|2474.9|2489.4|2474.6|4
1737804050000|2025-01-25 11:20:50|2489.65|2474.85|2489.7|2474.9|2489.85|2475.05|2489.65|2474.85|4
1737804060000|2025-01-25 11:21:00|2490.4|2475.6|2490.25|2475.45|2490.4|2475.6|2490.25|2475.45|2
1737804090000|2025-01-25 11:21:30|2489.65|2474.85|2489.55|2474.75|2489.7|2474.9|2489.55|2474.75|3
1737804110000|2025-01-25 11:21:50|2490|2475.2|2490.4|2475.6|2490.4|2475.6|2490|2475.2|2
1737804120000|2025-01-25 11:22:00|2489.9|2475.1|2488.6|2473.8|2489.9|2475.1|2488.6|2473.8|4
1737804150000|2025-01-25 11:22:30|2487.9|2473.1|2487.9|2473.1|2487.9|2473.1|2487.9|2473.1|1
1737804180000|2025-01-25 11:23:00|2488.6|2473.8|2488.6|2473.8|2488.6|2473.8|2488.6|2473.8|1
1737804190000|2025-01-25 11:23:10|2488.45|2473.65|2488.4|2473.6|2488.5|2473.7|2488.4|2473.6|5
1737804230000|2025-01-25 11:23:50|2488.55|2473.75|2488.75|2473.95|2489.05|2474.25|2488.55|2473.75|3
1737804240000|2025-01-25 11:24:00|2488|2473.2|2488|2473.2|2488|2473.2|2488|2473.2|1
1737804250000|2025-01-25 11:24:10|2488.05|2473.25|2487.4|2472.6|2488.05|2473.25|2487.4|2472.6|2
1737804260000|2025-01-25 11:24:20|2486.9|2472.1|2486.9|2472.1|2486.9|2472.1|2486.9|2472.1|1
1737804300000|2025-01-25 11:25:00|2487.9|2473.1|2487.9|2473.1|2487.9|2473.1|2487.9|2473.1|1
1737804310000|2025-01-25 11:25:10|2487.55|2472.75|2487.55|2472.75|2487.55|2472.75|2487.55|2472.75|1
1737804330000|2025-01-25 11:25:30|2488.55|2473.75|2488.4|2473.6|2489.55|2474.75|2488.4|2473.6|5
1737804380000|2025-01-25 11:26:20|2489.8|2475|2489.5|2474.7|2489.8|2475|2489.5|2474.7|2
1737804390000|2025-01-25 11:26:30|2488.4|2473.6|2488|2473.2|2488.4|2473.6|2487.9|2473.1|3
1737804400000|2025-01-25 11:26:40|2488.25|2473.45|2489.4|2474.6|2489.4|2474.6|2488.25|2473.45|7
1737804420000|2025-01-25 11:27:00|2489.9|2475.1|2491.7|2476.9|2491.85|2477.05|2489.9|2475.1|6
1737804440000|2025-01-25 11:27:20|2491.55|2476.75|2491.4|2476.6|2491.95|2477.15|2491.4|2476.6|3
1737804500000|2025-01-25 11:28:20|2492.05|2477.25|2492.9|2478.1|2493|2478.2|2492|2477.2|4
1737804510000|2025-01-25 11:28:30|2493.05|2478.25|2492.45|2477.65|2493.05|2478.25|2492.45|2477.65|5
1737804520000|2025-01-25 11:28:40|2492.95|2478.15|2493.55|2478.75|2493.55|2478.75|2492.95|2478.15|4
1737804540000|2025-01-25 11:29:00|2494.55|2479.75|2494.4|2479.6|2495|2480.2|2494.4|2479.6|7
1737804580000|2025-01-25 11:29:40|2493.9|2479.1|2493.4|2478.6|2493.9|2479.1|2493.4|2478.6|5
1737804600000|2025-01-25 11:30:00|2493|2478.2|2491.4|2476.6|2493|2478.2|2491.4|2476.6|4
1737804620000|2025-01-25 11:30:20|2491.9|2477.1|2491.9|2477.1|2491.9|2477.1|2491.9|2477.1|1
1737804640000|2025-01-25 11:30:40|2492.45|2477.65|2492.4|2477.6|2492.45|2477.65|2492.4|2477.6|2
1737804660000|2025-01-25 11:31:00|2492.9|2478.1|2494.05|2479.25|2494.05|2479.25|2492.9|2478.1|3
1737804700000|2025-01-25 11:31:40|2494.7|2479.9|2494.7|2479.9|2494.7|2479.9|2494.7|2479.9|1
1737804710000|2025-01-25 11:31:50|2494.55|2479.75|2493.9|2479.1|2495.1|2480.3|2493.9|2479.1|11
1737804720000|2025-01-25 11:32:00|2494.05|2479.25|2493.9|2479.1|2494.05|2479.25|2493.9|2479.1|3
1737804730000|2025-01-25 11:32:10|2494.65|2479.85|2494.75|2479.95|2494.75|2479.95|2494.5|2479.7|7
1737804740000|2025-01-25 11:32:20|2494.65|2479.85|2494.95|2480.15|2494.95|2480.15|2494.55|2479.75|3
1737804750000|2025-01-25 11:32:30|2495.1|2480.3|2494.95|2480.15|2495.1|2480.3|2494.95|2480.15|8
1737804760000|2025-01-25 11:32:40|2495|2480.2|2495.1|2480.3|2495.3|2480.5|2495|2480.2|11
1737804770000|2025-01-25 11:32:50|2495.15|2480.35|2496.45|2481.65|2496.55|2481.75|2495.1|2480.3|12
1737804780000|2025-01-25 11:33:00|2496.75|2481.95|2496.45|2481.65|2496.75|2481.95|2496.45|2481.65|19
1737804790000|2025-01-25 11:33:10|2496.5|2481.7|2497.85|2483.05|2497.85|2483.05|2496.5|2481.7|12
1737804800000|2025-01-25 11:33:20|2497.95|2483.15|2498.75|2483.95|2498.85|2484.05|2497.95|2483.15|22
1737804810000|2025-01-25 11:33:30|2498.65|2483.85|2498.65|2483.85|2498.95|2484.15|2498|2483.2|15
1737804820000|2025-01-25 11:33:40|2498.6|2483.8|2500.35|2485.55|2500.4|2485.6|2498.6|2483.8|14
1737804830000|2025-01-25 11:33:50|2500.25|2485.45|2499.4|2484.6|2500.25|2485.45|2498.95|2484.15|6
1737804840000|2025-01-25 11:34:00|2499.7|2484.9|2499.95|2485.15|2500|2485.2|2499.6|2484.8|4
1737804860000|2025-01-25 11:34:20|2500.6|2485.8|2500.45|2485.65|2500.6|2485.8|2500.45|2485.65|3
1737804870000|2025-01-25 11:34:30|2501|2486.2|2501|2486.2|2501|2486.2|2501|2486.2|1
1737804880000|2025-01-25 11:34:40|2501.05|2486.25|2502|2487.2|2502|2487.2|2501|2486.2|3
1737804900000|2025-01-25 11:35:00|2501.4|2486.6|2500.4|2485.6|2501.4|2486.6|2500.4|2485.6|2
1737804910000|2025-01-25 11:35:10|2500.6|2485.8|2501.4|2486.6|2501.45|2486.65|2500.6|2485.8|5
1737804920000|2025-01-25 11:35:20|2501.65|2486.85|2501.55|2486.75|2501.65|2486.85|2501.5|2486.7|4
1737804930000|2025-01-25 11:35:30|2501.7|2486.9|2501.95|2487.15|2501.95|2487.15|2501.65|2486.85|4
1737804940000|2025-01-25 11:35:40|2502.7|2487.9|2503.9|2489.1|2504.25|2489.45|2502.7|2487.9|9
1737804950000|2025-01-25 11:35:50|2504.3|2489.5|2504|2489.2|2504.3|2489.5|2504|2489.2|13
1737804960000|2025-01-25 11:36:00|2503.95|2489.15|2503.55|2488.75|2504.3|2489.5|2503.55|2488.75|17
1737804970000|2025-01-25 11:36:10|2502.9|2488.1|2502.2|2487.4|2502.9|2488.1|2501.9|2487.1|4
1737804980000|2025-01-25 11:36:20|2501.9|2487.1|2500.4|2485.6|2501.9|2487.1|2500.1|2485.3|6
1737804990000|2025-01-25 11:36:30|2500.15|2485.35|2499.65|2484.85|2500.15|2485.35|2499.65|2484.85|2
1737805000000|2025-01-25 11:36:40|2499.7|2484.9|2499.7|2484.9|2499.7|2484.9|2499.7|2484.9|1
1737805020000|2025-01-25 11:37:00|2499.65|2484.85|2499.5|2484.7|2499.9|2485.1|2499.5|2484.7|4
1737805030000|2025-01-25 11:37:10|2499.65|2484.85|2499.9|2485.1|2499.9|2485.1|2499.65|2484.85|2
1737805040000|2025-01-25 11:37:20|2500.4|2485.6|2500.45|2485.65|2500.45|2485.65|2500.4|2485.6|2
1737805050000|2025-01-25 11:37:30|2500.4|2485.6|2500.75|2485.95|2500.75|2485.95|2500.4|2485.6|3
1737805060000|2025-01-25 11:37:40|2501.15|2486.35|2501.15|2486.35|2501.15|2486.35|2501.15|2486.35|1
1737805070000|2025-01-25 11:37:50|2502.15|2487.35|2502.15|2487.35|2502.15|2487.35|2502.15|2487.35|1
1737805100000|2025-01-25 11:38:20|2502.55|2487.75|2502.55|2487.75|2502.55|2487.75|2502.55|2487.75|1
1737805120000|2025-01-25 11:38:40|2502.95|2488.15|2503.9|2489.1|2503.9|2489.1|2502.95|2488.15|7
1737805130000|2025-01-25 11:38:50|2503.8|2489|2504.2|2489.4|2504.25|2489.45|2503.8|2489|12
1737805140000|2025-01-25 11:39:00|2504.25|2489.45|2504.1|2489.3|2504.4|2489.6|2504|2489.2|11
1737805150000|2025-01-25 11:39:10|2504.25|2489.45|2504.05|2489.25|2504.3|2489.5|2504.05|2489.25|14
1737805160000|2025-01-25 11:39:20|2503.95|2489.15|2503.1|2488.3|2504|2489.2|2502.9|2488.1|13
1737805170000|2025-01-25 11:39:30|2502.8|2488|2502.9|2488.1|2502.9|2488.1|2502.6|2487.8|4
1737805180000|2025-01-25 11:39:40|2502.85|2488.05|2502.85|2488.05|2502.85|2488.05|2502.85|2488.05|1
1737805190000|2025-01-25 11:39:50|2503.05|2488.25|2503|2488.2|2503.05|2488.25|2503|2488.2|2
1737805210000|2025-01-25 11:40:10|2502.85|2488.05|2502.85|2488.05|2502.85|2488.05|2502.85|2488.05|1
1737805220000|2025-01-25 11:40:20|2502.9|2488.1|2502.9|2488.1|2502.9|2488.1|2502.9|2488.1|1
1737805240000|2025-01-25 11:40:40|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|1
1737805260000|2025-01-25 11:41:00|2503.3|2488.5|2502.4|2487.6|2503.3|2488.5|2502.4|2487.6|3
1737805280000|2025-01-25 11:41:20|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|1
1737805290000|2025-01-25 11:41:30|2501.4|2486.6|2500.4|2485.6|2501.4|2486.6|2500.4|2485.6|2
1737805310000|2025-01-25 11:41:50|2500.65|2485.85|2501.15|2486.35|2501.15|2486.35|2500.65|2485.85|2
1737805320000|2025-01-25 11:42:00|2501|2486.2|2501|2486.2|2501|2486.2|2501|2486.2|1
1737805330000|2025-01-25 11:42:10|2501.45|2486.65|2502.05|2487.25|2502.05|2487.25|2501.45|2486.65|5
1737805350000|2025-01-25 11:42:30|2502.4|2487.6|2502.4|2487.6|2502.7|2487.9|2502.4|2487.6|4
1737805360000|2025-01-25 11:42:40|2502.55|2487.75|2502.65|2487.85|2502.65|2487.85|2502.55|2487.75|2
1737805380000|2025-01-25 11:43:00|2502.55|2487.75|2502.1|2487.3|2502.55|2487.75|2501.9|2487.1|3
1737805390000|2025-01-25 11:43:10|2501.9|2487.1|2501.9|2487.1|2502.05|2487.25|2501.9|2487.1|4
1737805400000|2025-01-25 11:43:20|2502|2487.2|2502|2487.2|2502|2487.2|2502|2487.2|1
1737805410000|2025-01-25 11:43:30|2501.9|2487.1|2501.5|2486.7|2501.9|2487.1|2501.5|2486.7|2
1737805430000|2025-01-25 11:43:50|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|1
1737805470000|2025-01-25 11:44:30|2502.1|2487.3|2503|2488.2|2503|2488.2|2502|2487.2|6
1737805480000|2025-01-25 11:44:40|2503.45|2488.65|2503.15|2488.35|2503.45|2488.65|2503.15|2488.35|4
1737805510000|2025-01-25 11:45:10|2502.95|2488.15|2502.5|2487.7|2503|2488.2|2502.5|2487.7|4
1737805520000|2025-01-25 11:45:20|2502.4|2487.6|2501.9|2487.1|2502.4|2487.6|2501.9|2487.1|3
1737805530000|2025-01-25 11:45:30|2502.4|2487.6|2502.4|2487.6|2502.6|2487.8|2502.4|2487.6|4
1737805540000|2025-01-25 11:45:40|2502.45|2487.65|2503|2488.2|2503|2488.2|2502.45|2487.65|4
1737805560000|2025-01-25 11:46:00|2502.9|2488.1|2502.4|2487.6|2502.9|2488.1|2501.9|2487.1|6
1737805570000|2025-01-25 11:46:10|2502.6|2487.8|2503.1|2488.3|2503.1|2488.3|2502.6|2487.8|2
1737805580000|2025-01-25 11:46:20|2503.4|2488.6|2505.7|2490.9|2505.7|2490.9|2503.4|2488.6|9
1737805590000|2025-01-25 11:46:30|2505.9|2491.1|2505.4|2490.6|2505.9|2491.1|2505.4|2490.6|3
1737805600000|2025-01-25 11:46:40|2504.95|2490.15|2505|2490.2|2505|2490.2|2504.9|2490.1|5
1737805610000|2025-01-25 11:46:50|2504.5|2489.7|2504.4|2489.6|2504.55|2489.75|2504.4|2489.6|6
1737805620000|2025-01-25 11:47:00|2504.8|2490|2504.9|2490.1|2505.3|2490.5|2504.8|2490|3
1737805630000|2025-01-25 11:47:10|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|1
1737805650000|2025-01-25 11:47:30|2504.5|2489.7|2504.9|2490.1|2504.9|2490.1|2504.4|2489.6|3
1737805660000|2025-01-25 11:47:40|2505.4|2490.6|2505.8|2491|2505.8|2491|2505.4|2490.6|2
1737805670000|2025-01-25 11:47:50|2505.5|2490.7|2505.4|2490.6|2505.5|2490.7|2505.4|2490.6|2
1737805680000|2025-01-25 11:48:00|2504.9|2490.1|2505.25|2490.45|2505.25|2490.45|2504.9|2490.1|2
1737805700000|2025-01-25 11:48:20|2505.3|2490.5|2505.7|2490.9|2505.75|2490.95|2505.05|2490.25|9
1737805710000|2025-01-25 11:48:30|2506.2|2491.4|2506.05|2491.25|2506.3|2491.5|2505.9|2491.1|4
1737805720000|2025-01-25 11:48:40|2506.1|2491.3|2505.95|2491.15|2506.1|2491.3|2505.95|2491.15|2
1737805730000|2025-01-25 11:48:50|2506.15|2491.35|2505.45|2490.65|2506.15|2491.35|2505.45|2490.65|4
1737805770000|2025-01-25 11:49:30|2505.4|2490.6|2505.4|2490.6|2505.4|2490.6|2505.4|2490.6|1
1737805790000|2025-01-25 11:49:50|2505.5|2490.7|2505.75|2490.95|2506.15|2491.35|2505.5|2490.7|6
1737805800000|2025-01-25 11:50:00|2506.05|2491.25|2506.1|2491.3|2506.1|2491.3|2505.9|2491.1|5
1737805810000|2025-01-25 11:50:10|2505.9|2491.1|2505.4|2490.6|2506.15|2491.35|2505.4|2490.6|6
1737805820000|2025-01-25 11:50:20|2505.3|2490.5|2504.4|2489.6|2505.3|2490.5|2504.4|2489.6|2
1737805830000|2025-01-25 11:50:30|2504.5|2489.7|2506.05|2491.25|2506.05|2491.25|2504.5|2489.7|7
1737805880000|2025-01-25 11:51:20|2506.9|2492.1|2506.9|2492.1|2506.9|2492.1|2506.9|2492.1|1
1737805900000|2025-01-25 11:51:40|2507.4|2492.6|2506.4|2491.6|2507.4|2492.6|2506.4|2491.6|6
1737805910000|2025-01-25 11:51:50|2506.45|2491.65|2507.4|2492.6|2507.4|2492.6|2506.45|2491.65|4
1737805920000|2025-01-25 11:52:00|2507.6|2492.8|2507.55|2492.75|2507.6|2492.8|2507.4|2492.6|3
1737805930000|2025-01-25 11:52:10|2508.05|2493.25|2507.9|2493.1|2508.05|2493.25|2507.9|2493.1|2
1737805940000|2025-01-25 11:52:20|2507.4|2492.6|2506.5|2491.7|2507.4|2492.6|2505.9|2491.1|6
1737805950000|2025-01-25 11:52:30|2506.4|2491.6|2506.4|2491.6|2506.4|2491.6|2506.4|2491.6|1
1737805980000|2025-01-25 11:53:00|2505.9|2491.1|2505.9|2491.1|2506.15|2491.35|2505.9|2491.1|3
1737805990000|2025-01-25 11:53:10|2505.4|2490.6|2505.9|2491.1|2506.05|2491.25|2505.4|2490.6|5
1737806000000|2025-01-25 11:53:20|2506.05|2491.25|2506.4|2491.6|2506.4|2491.6|2506.05|2491.25|5
1737806010000|2025-01-25 11:53:30|2505.9|2491.1|2505.9|2491.1|2505.9|2491.1|2505.9|2491.1|1
1737806020000|2025-01-25 11:53:40|2505.4|2490.6|2505.4|2490.6|2505.4|2490.6|2505.4|2490.6|1
1737806040000|2025-01-25 11:54:00|2505.9|2491.1|2506.55|2491.75|2506.75|2491.95|2505.9|2491.1|12
1737806050000|2025-01-25 11:54:10|2507.9|2493.1|2507.9|2493.1|2507.9|2493.1|2507.9|2493.1|1
1737806060000|2025-01-25 11:54:20|2508.9|2494.1|2508.95|2494.15|2508.95|2494.15|2508.9|2494.1|2
1737806080000|2025-01-25 11:54:40|2509|2494.2|2508.95|2494.15|2509.3|2494.5|2508.95|2494.15|9
1737806090000|2025-01-25 11:54:50|2509.2|2494.4|2509.15|2494.35|2509.25|2494.45|2509|2494.2|9
1737806100000|2025-01-25 11:55:00|2509.1|2494.3|2507.95|2493.15|2509.1|2494.3|2507.95|2493.15|5
1737806110000|2025-01-25 11:55:10|2507.4|2492.6|2506.9|2492.1|2507.75|2492.95|2506.9|2492.1|5
1737806120000|2025-01-25 11:55:20|2506.4|2491.6|2506.4|2491.6|2506.4|2491.6|2506.4|2491.6|1
1737806140000|2025-01-25 11:55:40|2505.9|2491.1|2506.4|2491.6|2506.4|2491.6|2505.9|2491.1|5
1737806160000|2025-01-25 11:56:00|2506.45|2491.65|2507.35|2492.55|2507.35|2492.55|2506.45|2491.65|3
1737806170000|2025-01-25 11:56:10|2507.4|2492.6|2507.4|2492.6|2507.4|2492.6|2507.4|2492.6|1
1737806190000|2025-01-25 11:56:30|2507.1|2492.3|2506.9|2492.1|2507.1|2492.3|2506.9|2492.1|2
1737806220000|2025-01-25 11:57:00|2507.4|2492.6|2507.55|2492.75|2507.55|2492.75|2507.4|2492.6|2
1737806230000|2025-01-25 11:57:10|2507.4|2492.6|2507.4|2492.6|2507.4|2492.6|2507.4|2492.6|1
1737806250000|2025-01-25 11:57:30|2506.9|2492.1|2506.9|2492.1|2506.9|2492.1|2506.9|2492.1|1
1737806270000|2025-01-25 11:57:50|2507.4|2492.6|2507.4|2492.6|2507.4|2492.6|2507.4|2492.6|1
1737806280000|2025-01-25 11:58:00|2506.9|2492.1|2506.9|2492.1|2506.9|2492.1|2506.9|2492.1|1
1737806290000|2025-01-25 11:58:10|2506.95|2492.15|2506.1|2491.3|2506.95|2492.15|2505.9|2491.1|8
1737806300000|2025-01-25 11:58:20|2505.9|2491.1|2505.9|2491.1|2506.15|2491.35|2505.9|2491.1|5
1737806310000|2025-01-25 11:58:30|2506.05|2491.25|2506.15|2491.35|2506.15|2491.35|2505.9|2491.1|5
1737806320000|2025-01-25 11:58:40|2506.1|2491.3|2506.1|2491.3|2506.3|2491.5|2505.9|2491.1|5
1737806350000|2025-01-25 11:59:10|2505.9|2491.1|2505.9|2491.1|2505.9|2491.1|2505.9|2491.1|1
1737806360000|2025-01-25 11:59:20|2506.05|2491.25|2505.4|2490.6|2506.05|2491.25|2505.4|2490.6|3
1737806390000|2025-01-25 11:59:50|2504.95|2490.15|2504.4|2489.6|2504.95|2490.15|2504.4|2489.6|3
1737806400000|2025-01-25 12:00:00|2503.9|2489.1|2502.95|2488.15|2503.9|2489.1|2502.95|2488.15|5
1737806420000|2025-01-25 12:00:20|2502.45|2487.65|2501.4|2486.6|2502.45|2487.65|2501.4|2486.6|3
1737806430000|2025-01-25 12:00:30|2500.9|2486.1|2500.9|2486.1|2501.1|2486.3|2500.9|2486.1|5
1737806480000|2025-01-25 12:01:20|2501.15|2486.35|2501.4|2486.6|2501.4|2486.6|2501.15|2486.35|4
1737806490000|2025-01-25 12:01:30|2500.9|2486.1|2501|2486.2|2501|2486.2|2500.9|2486.1|2
1737806500000|2025-01-25 12:01:40|2501.05|2486.25|2500.9|2486.1|2501.05|2486.25|2500.9|2486.1|3
1737806510000|2025-01-25 12:01:50|2500.4|2485.6|2499.95|2485.15|2500.4|2485.6|2499.9|2485.1|5
1737806530000|2025-01-25 12:02:10|2499.9|2485.1|2499.4|2484.6|2499.9|2485.1|2499.4|2484.6|2
1737806540000|2025-01-25 12:02:20|2499.45|2484.65|2499.4|2484.6|2499.45|2484.65|2499.4|2484.6|2
1737806550000|2025-01-25 12:02:30|2498.95|2484.15|2498.5|2483.7|2499.05|2484.25|2498.4|2483.6|9
1737806560000|2025-01-25 12:02:40|2498.55|2483.75|2498.4|2483.6|2498.55|2483.75|2498.4|2483.6|4
1737806580000|2025-01-25 12:03:00|2498.45|2483.65|2497.4|2482.6|2498.45|2483.65|2497.05|2482.25|6
1737806590000|2025-01-25 12:03:10|2497.65|2482.85|2497.65|2482.85|2497.65|2482.85|2497.65|2482.85|1
1737806610000|2025-01-25 12:03:30|2497.9|2483.1|2498.9|2484.1|2498.9|2484.1|2497.9|2483.1|2
1737806620000|2025-01-25 12:03:40|2500.9|2486.1|2503.5|2488.7|2503.85|2489.05|2500.9|2486.1|11
1737806630000|2025-01-25 12:03:50|2503.05|2488.25|2503.05|2488.25|2503.05|2488.25|2503.05|2488.25|1
1737806640000|2025-01-25 12:04:00|2503.1|2488.3|2503.45|2488.65|2503.45|2488.65|2503|2488.2|3
1737806650000|2025-01-25 12:04:10|2503|2488.2|2503|2488.2|2503|2488.2|2503|2488.2|1
1737806670000|2025-01-25 12:04:30|2501.4|2486.6|2501.4|2486.6|2501.4|2486.6|2501.4|2486.6|1
1737806700000|2025-01-25 12:05:00|2501|2486.2|2498.9|2484.1|2501|2486.2|2498.5|2483.7|4
1737806710000|2025-01-25 12:05:10|2499.3|2484.5|2499.5|2484.7|2499.7|2484.9|2499.3|2484.5|3
1737806720000|2025-01-25 12:05:20|2500.05|2485.25|2500.4|2485.6|2500.4|2485.6|2499.95|2485.15|6
1737806740000|2025-01-25 12:05:40|2499.95|2485.15|2499.9|2485.1|2499.95|2485.15|2499.9|2485.1|2
1737806760000|2025-01-25 12:06:00|2499.4|2484.6|2499.4|2484.6|2499.4|2484.6|2499.4|2484.6|1
1737806790000|2025-01-25 12:06:30|2499.8|2485|2499.4|2484.6|2499.8|2485|2499.4|2484.6|7
1737806800000|2025-01-25 12:06:40|2499.55|2484.75|2499.55|2484.75|2499.55|2484.75|2499.55|2484.75|1
1737806820000|2025-01-25 12:07:00|2499.7|2484.9|2499.7|2484.9|2499.7|2484.9|2499.65|2484.85|3
1737806830000|2025-01-25 12:07:10|2499.55|2484.75|2499.55|2484.75|2499.55|2484.75|2499.55|2484.75|1
1737806840000|2025-01-25 12:07:20|2499.4|2484.6|2498.95|2484.15|2499.4|2484.6|2498.95|2484.15|2
1737806850000|2025-01-25 12:07:30|2498.9|2484.1|2498.9|2484.1|2498.9|2484.1|2498.9|2484.1|1
1737806880000|2025-01-25 12:08:00|2498.4|2483.6|2497.2|2482.4|2498.4|2483.6|2496.9|2482.1|9
1737806890000|2025-01-25 12:08:10|2497.05|2482.25|2497.2|2482.4|2497.2|2482.4|2496.95|2482.15|4
1737806900000|2025-01-25 12:08:20|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|1
1737806910000|2025-01-25 12:08:30|2497.65|2482.85|2497.6|2482.8|2497.65|2482.85|2497.6|2482.8|2
1737806920000|2025-01-25 12:08:40|2497.9|2483.1|2497.9|2483.1|2497.9|2483.1|2497.9|2483.1|1
1737806930000|2025-01-25 12:08:50|2498|2483.2|2497.9|2483.1|2498|2483.2|2497.9|2483.1|2
1737806940000|2025-01-25 12:09:00|2497.95|2483.15|2497.9|2483.1|2497.95|2483.15|2497.9|2483.1|2
1737806950000|2025-01-25 12:09:10|2497.95|2483.15|2498.2|2483.4|2498.2|2483.4|2497.95|2483.15|2
1737806960000|2025-01-25 12:09:20|2497.95|2483.15|2497.9|2483.1|2497.95|2483.15|2497.9|2483.1|2
1737806970000|2025-01-25 12:09:30|2498.1|2483.3|2498.45|2483.65|2498.45|2483.65|2498.1|2483.3|2
1737806980000|2025-01-25 12:09:40|2498.2|2483.4|2497.75|2482.95|2498.2|2483.4|2497.75|2482.95|2
1737806990000|2025-01-25 12:09:50|2497.45|2482.65|2497.4|2482.6|2497.45|2482.65|2497.4|2482.6|2
1737807000000|2025-01-25 12:10:00|2497.45|2482.65|2497.6|2482.8|2497.6|2482.8|2497.45|2482.65|5
1737807010000|2025-01-25 12:10:10|2498.1|2483.3|2497.9|2483.1|2498.1|2483.3|2497.9|2483.1|2
1737807020000|2025-01-25 12:10:20|2497.95|2483.15|2497.95|2483.15|2498.4|2483.6|2497.95|2483.15|6
1737807030000|2025-01-25 12:10:30|2498.2|2483.4|2498.6|2483.8|2498.6|2483.8|2498.05|2483.25|7
1737807040000|2025-01-25 12:10:40|2498.9|2484.1|2498.95|2484.15|2498.95|2484.15|2498.9|2484.1|2
1737807050000|2025-01-25 12:10:50|2498.9|2484.1|2498.9|2484.1|2498.9|2484.1|2498.9|2484.1|1
1737807070000|2025-01-25 12:11:10|2498.75|2483.95|2498.55|2483.75|2498.75|2483.95|2498.55|2483.75|4
1737807080000|2025-01-25 12:11:20|2498.75|2483.95|2500.4|2485.6|2500.4|2485.6|2498.7|2483.9|8
1737807090000|2025-01-25 12:11:30|2500.45|2485.65|2498.9|2484.1|2500.45|2485.65|2498.9|2484.1|8
1737807100000|2025-01-25 12:11:40|2498.55|2483.75|2498.55|2483.75|2498.65|2483.85|2498.55|2483.75|4
1737807110000|2025-01-25 12:11:50|2498.5|2483.7|2498.5|2483.7|2498.5|2483.7|2498.5|2483.7|1
1737807120000|2025-01-25 12:12:00|2498.55|2483.75|2498.65|2483.85|2498.65|2483.85|2498.55|2483.75|3
1737807130000|2025-01-25 12:12:10|2499|2484.2|2499.65|2484.85|2499.65|2484.85|2499|2484.2|5
1737807140000|2025-01-25 12:12:20|2499.7|2484.9|2500.05|2485.25|2500.1|2485.3|2499.7|2484.9|7
1737807150000|2025-01-25 12:12:30|2500.1|2485.3|2500.35|2485.55|2500.35|2485.55|2500.1|2485.3|6
1737807160000|2025-01-25 12:12:40|2500.4|2485.6|2500.25|2485.45|2500.45|2485.65|2500.25|2485.45|3
1737807170000|2025-01-25 12:12:50|2500.35|2485.55|2500.45|2485.65|2500.45|2485.65|2500.25|2485.45|7
1737807190000|2025-01-25 12:13:10|2500.7|2485.9|2501.4|2486.6|2501.4|2486.6|2500.7|2485.9|3
1737807240000|2025-01-25 12:14:00|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|1
1737807300000|2025-01-25 12:15:00|2501.95|2487.15|2502.5|2487.7|2502.7|2487.9|2501.95|2487.15|6
1737807310000|2025-01-25 12:15:10|2503.15|2488.35|2503.6|2488.8|2503.8|2489|2502.95|2488.15|10
1737807320000|2025-01-25 12:15:20|2503.7|2488.9|2504|2489.2|2504|2489.2|2503.7|2488.9|3
1737807330000|2025-01-25 12:15:30|2506|2491.2|2506.4|2491.6|2506.4|2491.6|2506|2491.2|3
1737807390000|2025-01-25 12:16:30|2506.65|2491.85|2506.55|2491.75|2506.65|2491.85|2506.55|2491.75|2
1737807400000|2025-01-25 12:16:40|2506.4|2491.6|2506.4|2491.6|2506.4|2491.6|2506.4|2491.6|1
1737807410000|2025-01-25 12:16:50|2506.6|2491.8|2506.4|2491.6|2506.6|2491.8|2506.4|2491.6|7
1737807420000|2025-01-25 12:17:00|2506.5|2491.7|2506.4|2491.6|2506.5|2491.7|2506.4|2491.6|2
1737807430000|2025-01-25 12:17:10|2506.45|2491.65|2506.45|2491.65|2506.45|2491.65|2506.4|2491.6|3
1737807440000|2025-01-25 12:17:20|2506.5|2491.7|2506.5|2491.7|2506.5|2491.7|2506.5|2491.7|1
1737807450000|2025-01-25 12:17:30|2506.9|2492.1|2506.9|2492.1|2506.9|2492.1|2506.9|2492.1|1
1737807470000|2025-01-25 12:17:50|2507.4|2492.6|2507.4|2492.6|2507.4|2492.6|2507.4|2492.6|1
1737807500000|2025-01-25 12:18:20|2508.1|2493.3|2508.35|2493.55|2508.35|2493.55|2508.1|2493.3|6
1737807510000|2025-01-25 12:18:30|2508.15|2493.35|2508.25|2493.45|2508.35|2493.55|2508.15|2493.35|6
1737807520000|2025-01-25 12:18:40|2507.6|2492.8|2506.65|2491.85|2507.6|2492.8|2506.6|2491.8|3
1737807530000|2025-01-25 12:18:50|2506.7|2491.9|2506.65|2491.85|2506.9|2492.1|2506.6|2491.8|7
1737807540000|2025-01-25 12:19:00|2506.7|2491.9|2506.8|2492|2506.8|2492|2506.65|2491.85|7
1737807550000|2025-01-25 12:19:10|2506.3|2491.5|2506.5|2491.7|2506.9|2492.1|2506.3|2491.5|8
1737807560000|2025-01-25 12:19:20|2507.05|2492.25|2507.45|2492.65|2507.45|2492.65|2507.05|2492.25|3
1737807570000|2025-01-25 12:19:30|2507.65|2492.85|2507.65|2492.85|2507.65|2492.85|2507.65|2492.85|1
1737807610000|2025-01-25 12:20:10|2507.85|2493.05|2507.25|2492.45|2507.9|2493.1|2507.25|2492.45|8
1737807620000|2025-01-25 12:20:20|2507.15|2492.35|2505.85|2491.05|2507.2|2492.4|2505.85|2491.05|11
1737807630000|2025-01-25 12:20:30|2505.4|2490.6|2504.4|2489.6|2505.75|2490.95|2504.35|2489.55|6
1737807640000|2025-01-25 12:20:40|2504.35|2489.55|2504|2489.2|2504.35|2489.55|2504|2489.2|6
1737807670000|2025-01-25 12:21:10|2504.05|2489.25|2503.7|2488.9|2504.35|2489.55|2503.6|2488.8|7
1737807680000|2025-01-25 12:21:20|2503.75|2488.95|2502.9|2488.1|2503.85|2489.05|2502.45|2487.65|9
1737807690000|2025-01-25 12:21:30|2502.85|2488.05|2502.85|2488.05|2502.85|2488.05|2502.85|2488.05|1
1737807700000|2025-01-25 12:21:40|2502.5|2487.7|2502.7|2487.9|2502.7|2487.9|2502.5|2487.7|2
1737807710000|2025-01-25 12:21:50|2502.4|2487.6|2502.4|2487.6|2502.4|2487.6|2502.4|2487.6|1
1737807720000|2025-01-25 12:22:00|2502.6|2487.8|2503.4|2488.6|2503.4|2488.6|2502.6|2487.8|6
1737807730000|2025-01-25 12:22:10|2504.5|2489.7|2504.55|2489.75|2504.55|2489.75|2504.5|2489.7|2
1737807740000|2025-01-25 12:22:20|2504.6|2489.8|2504.5|2489.7|2504.65|2489.85|2504.5|2489.7|4
1737807750000|2025-01-25 12:22:30|2504.9|2490.1|2505|2490.2|2505|2490.2|2504.9|2490.1|2
1737807760000|2025-01-25 12:22:40|2505.5|2490.7|2505.6|2490.8|2505.6|2490.8|2505.5|2490.7|3
1737807770000|2025-01-25 12:22:50|2505.65|2490.85|2504.15|2489.35|2505.65|2490.85|2504.15|2489.35|6
1737807780000|2025-01-25 12:23:00|2503.75|2488.95|2503.3|2488.5|2503.75|2488.95|2503.3|2488.5|5
1737807790000|2025-01-25 12:23:10|2503.35|2488.55|2503.75|2488.95|2503.75|2488.95|2503.3|2488.5|6
1737807800000|2025-01-25 12:23:20|2503.65|2488.85|2503.65|2488.85|2503.65|2488.85|2503.65|2488.85|1
1737807810000|2025-01-25 12:23:30|2503.9|2489.1|2504.2|2489.4|2504.25|2489.45|2503.9|2489.1|3
1737807820000|2025-01-25 12:23:40|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|1
1737807830000|2025-01-25 12:23:50|2504.9|2490.1|2505.65|2490.85|2505.65|2490.85|2504.9|2490.1|5
1737807840000|2025-01-25 12:24:00|2505.55|2490.75|2505.5|2490.7|2505.55|2490.75|2505.5|2490.7|2
1737807870000|2025-01-25 12:24:30|2505.55|2490.75|2505.55|2490.75|2505.55|2490.75|2505.55|2490.75|1
1737807880000|2025-01-25 12:24:40|2505.65|2490.85|2505.55|2490.75|2505.65|2490.85|2505.55|2490.75|2
1737807890000|2025-01-25 12:24:50|2505.75|2490.95|2505.3|2490.5|2505.8|2491|2505.3|2490.5|4
1737807900000|2025-01-25 12:25:00|2505|2490.2|2505|2490.2|2505|2490.2|2505|2490.2|1
1737807910000|2025-01-25 12:25:10|2505.15|2490.35|2505.15|2490.35|2505.15|2490.35|2505.15|2490.35|1
1737807920000|2025-01-25 12:25:20|2504.8|2490|2504.4|2489.6|2504.85|2490.05|2504.35|2489.55|6
1737807930000|2025-01-25 12:25:30|2504.35|2489.55|2504.35|2489.55|2504.35|2489.55|2504.35|2489.55|1
1737807960000|2025-01-25 12:26:00|2503.9|2489.1|2504.4|2489.6|2504.4|2489.6|2503.9|2489.1|2
1737807970000|2025-01-25 12:26:10|2504.55|2489.75|2504.4|2489.6|2504.55|2489.75|2504.4|2489.6|3
1737808000000|2025-01-25 12:26:40|2504.1|2489.3|2504.1|2489.3|2504.1|2489.3|2504.1|2489.3|1
1737808010000|2025-01-25 12:26:50|2504.15|2489.35|2504.25|2489.45|2504.25|2489.45|2504.15|2489.35|3
1737808020000|2025-01-25 12:27:00|2504.3|2489.5|2502|2487.2|2504.3|2489.5|2502|2487.2|8
1737808030000|2025-01-25 12:27:10|2501.5|2486.7|2501.6|2486.8|2501.6|2486.8|2501.5|2486.7|2
1737808040000|2025-01-25 12:27:20|2501.7|2486.9|2501.6|2486.8|2501.7|2486.9|2501.6|2486.8|2
1737808050000|2025-01-25 12:27:30|2501.7|2486.9|2501.2|2486.4|2501.7|2486.9|2501.2|2486.4|5
1737808090000|2025-01-25 12:28:10|2501.3|2486.5|2501.3|2486.5|2501.3|2486.5|2501.3|2486.5|1
1737808100000|2025-01-25 12:28:20|2500.6|2485.8|2500.9|2486.1|2500.9|2486.1|2500.6|2485.8|7
1737808110000|2025-01-25 12:28:30|2500.6|2485.8|2500.65|2485.85|2500.75|2485.95|2500.6|2485.8|6
1737808120000|2025-01-25 12:28:40|2500.7|2485.9|2499.6|2484.8|2500.75|2485.95|2499.6|2484.8|7
1737808130000|2025-01-25 12:28:50|2499.65|2484.85|2499.6|2484.8|2499.7|2484.9|2499.6|2484.8|4
1737808170000|2025-01-25 12:29:30|2499.65|2484.85|2499.95|2485.15|2499.95|2485.15|2499.65|2484.85|4
1737808180000|2025-01-25 12:29:40|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|1
1737808210000|2025-01-25 12:30:10|2499.5|2484.7|2500.4|2485.6|2500.4|2485.6|2499.5|2484.7|4
1737808220000|2025-01-25 12:30:20|2500.5|2485.7|2500.05|2485.25|2500.55|2485.75|2500.05|2485.25|4
1737808230000|2025-01-25 12:30:30|2499.55|2484.75|2499.85|2485.05|2499.85|2485.05|2499.55|2484.75|7
1737808240000|2025-01-25 12:30:40|2499.6|2484.8|2499.75|2484.95|2499.75|2484.95|2499.6|2484.8|4
1737808250000|2025-01-25 12:30:50|2499.25|2484.45|2499.25|2484.45|2499.25|2484.45|2499.25|2484.45|1
1737808270000|2025-01-25 12:31:10|2498.7|2483.9|2497.55|2482.75|2498.7|2483.9|2497.55|2482.75|7
1737808290000|2025-01-25 12:31:30|2497.8|2483|2497.8|2483|2497.8|2483|2497.8|2483|1
1737808310000|2025-01-25 12:31:50|2498.3|2483.5|2498.85|2484.05|2498.85|2484.05|2498.3|2483.5|5
1737808320000|2025-01-25 12:32:00|2499|2484.2|2499.3|2484.5|2499.4|2484.6|2499|2484.2|4
1737808330000|2025-01-25 12:32:10|2498.9|2484.1|2499.9|2485.1|2499.9|2485.1|2498.8|2484|3
1737808340000|2025-01-25 12:32:20|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|1
1737808370000|2025-01-25 12:32:50|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|1
1737808380000|2025-01-25 12:33:00|2499.4|2484.6|2499.55|2484.75|2499.55|2484.75|2499.4|2484.6|2
1737808390000|2025-01-25 12:33:10|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|1
1737808400000|2025-01-25 12:33:20|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|1
1737808420000|2025-01-25 12:33:40|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|1
1737808430000|2025-01-25 12:33:50|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|1
1737808440000|2025-01-25 12:34:00|2499.4|2484.6|2498.4|2483.6|2499.4|2484.6|2498.4|2483.6|2
1737808480000|2025-01-25 12:34:40|2497.4|2482.6|2496.5|2481.7|2497.4|2482.6|2496.5|2481.7|2
1737808490000|2025-01-25 12:34:50|2496.8|2482|2496.95|2482.15|2496.95|2482.15|2496.8|2482|2
1737808500000|2025-01-25 12:35:00|2496.1|2481.3|2496.4|2481.6|2496.45|2481.65|2496|2481.2|7
1737808510000|2025-01-25 12:35:10|2496.5|2481.7|2496.5|2481.7|2496.5|2481.7|2496.5|2481.7|1
1737808520000|2025-01-25 12:35:20|2496.6|2481.8|2496.6|2481.8|2496.6|2481.8|2496.6|2481.8|1
1737808540000|2025-01-25 12:35:40|2496|2481.2|2494.9|2480.1|2496|2481.2|2494.9|2480.1|4
1737808550000|2025-01-25 12:35:50|2494.5|2479.7|2493.95|2479.15|2494.65|2479.85|2493.95|2479.15|4
1737808560000|2025-01-25 12:36:00|2493.9|2479.1|2492.95|2478.15|2494|2479.2|2492.9|2478.1|13
1737808570000|2025-01-25 12:36:10|2492.9|2478.1|2492.4|2477.6|2492.9|2478.1|2492.4|2477.6|2
1737808580000|2025-01-25 12:36:20|2492.1|2477.3|2493.1|2478.3|2493.3|2478.5|2492.1|2477.3|9
1737808590000|2025-01-25 12:36:30|2493.15|2478.35|2494.05|2479.25|2494.05|2479.25|2493.1|2478.3|14
1737808600000|2025-01-25 12:36:40|2494|2479.2|2493.9|2479.1|2494|2479.2|2493.9|2479.1|3
1737808610000|2025-01-25 12:36:50|2493.95|2479.15|2495|2480.2|2495|2480.2|2493.9|2479.1|4
1737808620000|2025-01-25 12:37:00|2494.9|2480.1|2494.9|2480.1|2495.6|2480.8|2494.9|2480.1|6
1737808630000|2025-01-25 12:37:10|2495.45|2480.65|2495.4|2480.6|2495.45|2480.65|2495.4|2480.6|2
1737808640000|2025-01-25 12:37:20|2495.95|2481.15|2496.05|2481.25|2496.1|2481.3|2495.95|2481.15|4
1737808650000|2025-01-25 12:37:30|2495.95|2481.15|2495.95|2481.15|2496|2481.2|2495.95|2481.15|3
1737808680000|2025-01-25 12:38:00|2496.3|2481.5|2496.4|2481.6|2496.65|2481.85|2496.2|2481.4|9
1737808700000|2025-01-25 12:38:20|2496.55|2481.75|2496.9|2482.1|2497.2|2482.4|2496.55|2481.75|4
1737808710000|2025-01-25 12:38:30|2497.4|2482.6|2497.9|2483.1|2497.9|2483.1|2497.4|2482.6|2
1737808720000|2025-01-25 12:38:40|2498.3|2483.5|2498.4|2483.6|2498.4|2483.6|2498.25|2483.45|3
1737808730000|2025-01-25 12:38:50|2498.7|2483.9|2498.5|2483.7|2498.8|2484|2498.5|2483.7|7
1737808740000|2025-01-25 12:39:00|2498.65|2483.85|2498.05|2483.25|2498.65|2483.85|2498.05|2483.25|6
1737808750000|2025-01-25 12:39:10|2497.4|2482.6|2496.9|2482.1|2497.4|2482.6|2496.9|2482.1|5
1737808770000|2025-01-25 12:39:30|2497.05|2482.25|2497.05|2482.25|2497.05|2482.25|2497|2482.2|3
1737808780000|2025-01-25 12:39:40|2496.9|2482.1|2496.4|2481.6|2496.9|2482.1|2496.4|2481.6|3
1737808800000|2025-01-25 12:40:00|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|1
1737808810000|2025-01-25 12:40:10|2496.25|2481.45|2495|2480.2|2496.25|2481.45|2495|2480.2|4
1737808820000|2025-01-25 12:40:20|2494.9|2480.1|2495.4|2480.6|2495.4|2480.6|2494.9|2480.1|4
1737808830000|2025-01-25 12:40:30|2495.6|2480.8|2496.4|2481.6|2496.6|2481.8|2495.45|2480.65|7
1737808840000|2025-01-25 12:40:40|2496.1|2481.3|2496|2481.2|2496.15|2481.35|2495.9|2481.1|6
1737808870000|2025-01-25 12:41:10|2494.9|2480.1|2494.9|2480.1|2494.9|2480.1|2494.9|2480.1|1
1737808880000|2025-01-25 12:41:20|2493.4|2478.6|2493.4|2478.6|2493.4|2478.6|2493.4|2478.6|1
1737808900000|2025-01-25 12:41:40|2493.9|2479.1|2494.4|2479.6|2494.4|2479.6|2493.9|2479.1|3
1737808910000|2025-01-25 12:41:50|2495.4|2480.6|2495.4|2480.6|2495.4|2480.6|2495.4|2480.6|1
1737808920000|2025-01-25 12:42:00|2495.7|2480.9|2496.05|2481.25|2496.05|2481.25|2495.65|2480.85|6
1737808930000|2025-01-25 12:42:10|2495.9|2481.1|2496.5|2481.7|2496.5|2481.7|2495.9|2481.1|3
1737808940000|2025-01-25 12:42:20|2496.4|2481.6|2496.9|2482.1|2497.4|2482.6|2496.4|2481.6|4
1737808960000|2025-01-25 12:42:40|2496.5|2481.7|2496.5|2481.7|2496.5|2481.7|2496.5|2481.7|1
1737808980000|2025-01-25 12:43:00|2496.85|2482.05|2497|2482.2|2497|2482.2|2496.85|2482.05|2
1737808990000|2025-01-25 12:43:10|2497.4|2482.6|2497|2482.2|2497.4|2482.6|2497|2482.2|2
1737809000000|2025-01-25 12:43:20|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|1
1737809010000|2025-01-25 12:43:30|2497.7|2482.9|2498.4|2483.6|2498.4|2483.6|2497.7|2482.9|6
1737809020000|2025-01-25 12:43:40|2498.9|2484.1|2501.2|2486.4|2501.2|2486.4|2498.9|2484.1|6
1737809030000|2025-01-25 12:43:50|2500.9|2486.1|2501.05|2486.25|2501.1|2486.3|2500.9|2486.1|3
1737809040000|2025-01-25 12:44:00|2501.4|2486.6|2501.95|2487.15|2501.95|2487.15|2501.4|2486.6|4
1737809050000|2025-01-25 12:44:10|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|1
1737809070000|2025-01-25 12:44:30|2500.9|2486.1|2500.95|2486.15|2500.95|2486.15|2500.9|2486.1|2
1737809080000|2025-01-25 12:44:40|2500.9|2486.1|2500.9|2486.1|2500.9|2486.1|2500.9|2486.1|1
1737809110000|2025-01-25 12:45:10|2499.9|2485.1|2499.4|2484.6|2499.9|2485.1|2499.4|2484.6|2
1737809120000|2025-01-25 12:45:20|2498.9|2484.1|2499.7|2484.9|2499.7|2484.9|2498.4|2483.6|5
1737809140000|2025-01-25 12:45:40|2500.2|2485.4|2498.6|2483.8|2500.2|2485.4|2498.6|2483.8|6
1737809150000|2025-01-25 12:45:50|2497.9|2483.1|2497.4|2482.6|2497.9|2483.1|2497.4|2482.6|2
1737809170000|2025-01-25 12:46:10|2496.9|2482.1|2496.5|2481.7|2496.9|2482.1|2496.5|2481.7|2
1737809180000|2025-01-25 12:46:20|2496.55|2481.75|2496.95|2482.15|2496.95|2482.15|2496.55|2481.75|2
1737809190000|2025-01-25 12:46:30|2497|2482.2|2496.8|2482|2497|2482.2|2496.8|2482|3
1737809200000|2025-01-25 12:46:40|2496.55|2481.75|2496.6|2481.8|2496.7|2481.9|2496.4|2481.6|8
1737809220000|2025-01-25 12:47:00|2496.4|2481.6|2496.6|2481.8|2496.6|2481.8|2496.4|2481.6|3
1737809230000|2025-01-25 12:47:10|2497|2482.2|2497.4|2482.6|2497.4|2482.6|2496.9|2482.1|4
1737809240000|2025-01-25 12:47:20|2497|2482.2|2496.55|2481.75|2497|2482.2|2496.55|2481.75|3
1737809250000|2025-01-25 12:47:30|2496.85|2482.05|2497.05|2482.25|2497.35|2482.55|2496.85|2482.05|6
1737809270000|2025-01-25 12:47:50|2498.55|2483.75|2498.55|2483.75|2498.55|2483.75|2498.55|2483.75|1
1737809280000|2025-01-25 12:48:00|2500.4|2485.6|2500.9|2486.1|2500.9|2486.1|2500.4|2485.6|2
1737809300000|2025-01-25 12:48:20|2501.4|2486.6|2500.9|2486.1|2501.4|2486.6|2500.9|2486.1|2
1737809310000|2025-01-25 12:48:30|2501.2|2486.4|2501.2|2486.4|2501.2|2486.4|2501.2|2486.4|1
1737809320000|2025-01-25 12:48:40|2501.4|2486.6|2501.4|2486.6|2501.6|2486.8|2501.4|2486.6|6
1737809350000|2025-01-25 12:49:10|2501.1|2486.3|2500.9|2486.1|2501.1|2486.3|2500.9|2486.1|4
1737809360000|2025-01-25 12:49:20|2501.05|2486.25|2501.05|2486.25|2501.05|2486.25|2500.9|2486.1|3
1737809370000|2025-01-25 12:49:30|2500.9|2486.1|2500.9|2486.1|2500.9|2486.1|2500.9|2486.1|1
1737809380000|2025-01-25 12:49:40|2501.4|2486.6|2501.4|2486.6|2501.65|2486.85|2501.4|2486.6|3
1737809400000|2025-01-25 12:50:00|2501.65|2486.85|2503|2488.2|2503|2488.2|2501.65|2486.85|3
1737809410000|2025-01-25 12:50:10|2503.25|2488.45|2503|2488.2|2503.25|2488.45|2502.9|2488.1|6
1737809420000|2025-01-25 12:50:20|2502.95|2488.15|2502.9|2488.1|2503.2|2488.4|2502.9|2488.1|3
1737809430000|2025-01-25 12:50:30|2502.4|2487.6|2502.9|2488.1|2502.9|2488.1|2502.4|2487.6|2
1737809440000|2025-01-25 12:50:40|2503.65|2488.85|2503.65|2488.85|2503.65|2488.85|2503.65|2488.85|1
1737809450000|2025-01-25 12:50:50|2504.15|2489.35|2504.15|2489.35|2504.15|2489.35|2504.15|2489.35|1
1737809470000|2025-01-25 12:51:10|2503.65|2488.85|2503.65|2488.85|2503.65|2488.85|2503.65|2488.85|1
1737809480000|2025-01-25 12:51:20|2503.4|2488.6|2503.2|2488.4|2503.4|2488.6|2502.65|2487.85|7
1737809490000|2025-01-25 12:51:30|2502.9|2488.1|2502.4|2487.6|2502.9|2488.1|2502.4|2487.6|4
1737809500000|2025-01-25 12:51:40|2501.9|2487.1|2500.4|2485.6|2501.9|2487.1|2500.4|2485.6|4
1737809510000|2025-01-25 12:51:50|2500.75|2485.95|2501.2|2486.4|2501.2|2486.4|2500.7|2485.9|3
1737809520000|2025-01-25 12:52:00|2500.9|2486.1|2500.75|2485.95|2500.9|2486.1|2500.4|2485.6|3
1737809530000|2025-01-25 12:52:10|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|1
1737809550000|2025-01-25 12:52:30|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|1
1737809560000|2025-01-25 12:52:40|2500.1|2485.3|2500.05|2485.25|2500.1|2485.3|2499.95|2485.15|5
1737809580000|2025-01-25 12:53:00|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|1
1737809590000|2025-01-25 12:53:10|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|2499.9|2485.1|1
1737809600000|2025-01-25 12:53:20|2500.5|2485.7|2500.4|2485.6|2500.55|2485.75|2500.4|2485.6|3
1737809610000|2025-01-25 12:53:30|2499.95|2485.15|2499.9|2485.1|2499.95|2485.15|2499.9|2485.1|2
1737809620000|2025-01-25 12:53:40|2499.4|2484.6|2498.9|2484.1|2499.4|2484.6|2498.9|2484.1|3
1737809640000|2025-01-25 12:54:00|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|1
1737809650000|2025-01-25 12:54:10|2497.9|2483.1|2498.15|2483.35|2498.15|2483.35|2497.9|2483.1|3
1737809690000|2025-01-25 12:54:50|2498.75|2483.95|2498.95|2484.15|2499.15|2484.35|2498.7|2483.9|7
1737809700000|2025-01-25 12:55:00|2499.45|2484.65|2499.45|2484.65|2499.45|2484.65|2499.45|2484.65|1
1737809720000|2025-01-25 12:55:20|2499.05|2484.25|2498.9|2484.1|2499.05|2484.25|2498.9|2484.1|2
1737809730000|2025-01-25 12:55:30|2499|2484.2|2498.95|2484.15|2499|2484.2|2498.95|2484.15|2
1737809740000|2025-01-25 12:55:40|2499|2484.2|2499.1|2484.3|2499.1|2484.3|2499|2484.2|2
1737809760000|2025-01-25 12:56:00|2499|2484.2|2499|2484.2|2499|2484.2|2499|2484.2|1
1737809780000|2025-01-25 12:56:20|2498.4|2483.6|2498.4|2483.6|2498.6|2483.8|2498.4|2483.6|3
1737809840000|2025-01-25 12:57:20|2497.9|2483.1|2496.4|2481.6|2497.9|2483.1|2496.4|2481.6|2
1737809910000|2025-01-25 12:58:30|2496.55|2481.75|2497|2482.2|2497.05|2482.25|2496.55|2481.75|3
1737809920000|2025-01-25 12:58:40|2496.95|2482.15|2496.6|2481.8|2497.05|2482.25|2496.6|2481.8|4
1737809970000|2025-01-25 12:59:30|2497.05|2482.25|2496.95|2482.15|2497.05|2482.25|2496.95|2482.15|2
1737809990000|2025-01-25 12:59:50|2497.55|2482.75|2501.15|2486.35|2501.4|2486.6|2497.55|2482.75|11
1737810000000|2025-01-25 13:00:00|2500.95|2486.15|2500.5|2485.7|2500.95|2486.15|2500.5|2485.7|3
1737810010000|2025-01-25 13:00:10|2501.1|2486.3|2501.3|2486.5|2501.35|2486.55|2501.05|2486.25|9
1737810020000|2025-01-25 13:00:20|2500.9|2486.1|2500.9|2486.1|2500.9|2486.1|2500.9|2486.1|1
1737810030000|2025-01-25 13:00:30|2500.4|2485.6|2500.85|2486.05|2500.85|2486.05|2500.4|2485.6|2
1737810040000|2025-01-25 13:00:40|2501.1|2486.3|2501|2486.2|2501.25|2486.45|2501|2486.2|3
1737810050000|2025-01-25 13:00:50|2501.25|2486.45|2502|2487.2|2502.4|2487.6|2501.25|2486.45|5
1737810090000|2025-01-25 13:01:30|2502.65|2487.85|2503.25|2488.45|2503.3|2488.5|2502.45|2487.65|12
1737810100000|2025-01-25 13:01:40|2502.9|2488.1|2503.4|2488.6|2503.4|2488.6|2502.9|2488.1|2
1737810110000|2025-01-25 13:01:50|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|1
1737810120000|2025-01-25 13:02:00|2505.2|2490.4|2505.7|2490.9|2505.95|2491.15|2504.9|2490.1|7
1737810130000|2025-01-25 13:02:10|2505.4|2490.6|2504.4|2489.6|2505.4|2490.6|2504.4|2489.6|4
1737810140000|2025-01-25 13:02:20|2504.05|2489.25|2503.45|2488.65|2504.05|2489.25|2503.45|2488.65|3
1737810150000|2025-01-25 13:02:30|2503.4|2488.6|2503.75|2488.95|2503.8|2489|2503.4|2488.6|5
1737810160000|2025-01-25 13:02:40|2504.05|2489.25|2504.05|2489.25|2504.05|2489.25|2504.05|2489.25|1
1737810170000|2025-01-25 13:02:50|2504|2489.2|2503.45|2488.65|2504|2489.2|2503.4|2488.6|7
1737810180000|2025-01-25 13:03:00|2503.5|2488.7|2504.05|2489.25|2504.05|2489.25|2503.5|2488.7|3
1737810190000|2025-01-25 13:03:10|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|1
1737810200000|2025-01-25 13:03:20|2504.9|2490.1|2505.4|2490.6|2505.4|2490.6|2504.9|2490.1|2
1737810210000|2025-01-25 13:03:30|2505.9|2491.1|2506.5|2491.7|2506.5|2491.7|2505.9|2491.1|2
1737810220000|2025-01-25 13:03:40|2507|2492.2|2507.25|2492.45|2507.3|2492.5|2507|2492.2|4
1737810230000|2025-01-25 13:03:50|2507.75|2492.95|2508.25|2493.45|2508.25|2493.45|2507.75|2492.95|2
1737810240000|2025-01-25 13:04:00|2508.75|2493.95|2508.75|2493.95|2508.8|2494|2508.75|2493.95|3
1737810250000|2025-01-25 13:04:10|2508.65|2493.85|2508.2|2493.4|2508.65|2493.85|2508.2|2493.4|5
1737810260000|2025-01-25 13:04:20|2508.3|2493.5|2508.3|2493.5|2508.3|2493.5|2508.3|2493.5|1
1737810280000|2025-01-25 13:04:40|2508|2493.2|2508|2493.2|2508|2493.2|2508|2493.2|1
1737810290000|2025-01-25 13:04:50|2507.7|2492.9|2507.7|2492.9|2507.7|2492.9|2507.7|2492.9|1
1737810300000|2025-01-25 13:05:00|2506.8|2492|2506.8|2492|2506.8|2492|2506.8|2492|1
1737810310000|2025-01-25 13:05:10|2506.65|2491.85|2506.65|2491.85|2506.65|2491.85|2506.65|2491.85|1
1737810320000|2025-01-25 13:05:20|2506.55|2491.75|2505.6|2490.8|2506.55|2491.75|2505.6|2490.8|4
1737810330000|2025-01-25 13:05:30|2505.8|2491|2505.8|2491|2505.8|2491|2505.8|2491|1
1737810340000|2025-01-25 13:05:40|2505.9|2491.1|2504.75|2489.95|2506.05|2491.25|2504.75|2489.95|4
1737810350000|2025-01-25 13:05:50|2504.4|2489.6|2502.9|2488.1|2504.4|2489.6|2502.9|2488.1|4
1737810360000|2025-01-25 13:06:00|2503.1|2488.3|2502.9|2488.1|2503.1|2488.3|2502.4|2487.6|4
1737810370000|2025-01-25 13:06:10|2502.45|2487.65|2500.55|2485.75|2502.45|2487.65|2500.55|2485.75|4
1737810380000|2025-01-25 13:06:20|2500.5|2485.7|2500.5|2485.7|2500.8|2486|2500.5|2485.7|4
1737810390000|2025-01-25 13:06:30|2500.8|2486|2501.5|2486.7|2501.5|2486.7|2500.8|2486|3
1737810400000|2025-01-25 13:06:40|2502.4|2487.6|2502.4|2487.6|2502.45|2487.65|2502.4|2487.6|3
1737810410000|2025-01-25 13:06:50|2502.9|2488.1|2502.9|2488.1|2502.9|2488.1|2502.9|2488.1|1
1737810420000|2025-01-25 13:07:00|2502.5|2487.7|2503.2|2488.4|2503.2|2488.4|2502.5|2487.7|6
1737810430000|2025-01-25 13:07:10|2504.5|2489.7|2504.5|2489.7|2504.5|2489.7|2504.5|2489.7|1
1737810440000|2025-01-25 13:07:20|2504|2489.2|2503.45|2488.65|2504|2489.2|2503.45|2488.65|3
1737810450000|2025-01-25 13:07:30|2503.75|2488.95|2504.55|2489.75|2504.65|2489.85|2503.75|2488.95|7
1737810460000|2025-01-25 13:07:40|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|1
1737810500000|2025-01-25 13:08:20|2502.4|2487.6|2502.4|2487.6|2502.4|2487.6|2502.4|2487.6|1
1737810530000|2025-01-25 13:08:50|2502.2|2487.4|2501.55|2486.75|2502.4|2487.6|2501.55|2486.75|3
1737810540000|2025-01-25 13:09:00|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|1
1737810560000|2025-01-25 13:09:20|2501.5|2486.7|2501.5|2486.7|2501.5|2486.7|2501.5|2486.7|1
1737810570000|2025-01-25 13:09:30|2501.9|2487.1|2502.4|2487.6|2502.4|2487.6|2501.9|2487.1|2
1737810580000|2025-01-25 13:09:40|2502.45|2487.65|2502.45|2487.65|2502.45|2487.65|2502.45|2487.65|1
1737810590000|2025-01-25 13:09:50|2502.9|2488.1|2502.9|2488.1|2502.9|2488.1|2502.9|2488.1|1
1737810600000|2025-01-25 13:10:00|2503.4|2488.6|2503.9|2489.1|2503.9|2489.1|2503.4|2488.6|2
1737810610000|2025-01-25 13:10:10|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|1
1737810620000|2025-01-25 13:10:20|2503.75|2488.95|2504.4|2489.6|2504.4|2489.6|2503.4|2488.6|5
1737810670000|2025-01-25 13:11:10|2504.3|2489.5|2504|2489.2|2504.3|2489.5|2503.9|2489.1|3
1737810680000|2025-01-25 13:11:20|2504.9|2490.1|2505.2|2490.4|2505.25|2490.45|2504.9|2490.1|5
1737810700000|2025-01-25 13:11:40|2504.95|2490.15|2505.4|2490.6|2505.4|2490.6|2504.95|2490.15|4
1737810720000|2025-01-25 13:12:00|2506.4|2491.6|2504.4|2489.6|2506.4|2491.6|2504.4|2489.6|3
1737810740000|2025-01-25 13:12:20|2504.05|2489.25|2503.95|2489.15|2504.05|2489.25|2503.95|2489.15|2
1737810750000|2025-01-25 13:12:30|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|1
1737810770000|2025-01-25 13:12:50|2504.6|2489.8|2504.55|2489.75|2504.6|2489.8|2504.5|2489.7|6
1737810830000|2025-01-25 13:13:50|2504|2489.2|2503.75|2488.95|2504.05|2489.25|2503.75|2488.95|3
1737810850000|2025-01-25 13:14:10|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|1
1737810900000|2025-01-25 13:15:00|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|1
1737810910000|2025-01-25 13:15:10|2504.4|2489.6|2504.4|2489.6|2505.25|2490.45|2504.4|2489.6|5
1737810920000|2025-01-25 13:15:20|2503.9|2489.1|2502.9|2488.1|2503.9|2489.1|2502.9|2488.1|4
1737810930000|2025-01-25 13:15:30|2502.4|2487.6|2502.4|2487.6|2502.4|2487.6|2502.4|2487.6|1
1737810940000|2025-01-25 13:15:40|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|1
1737810950000|2025-01-25 13:15:50|2501.4|2486.6|2501.4|2486.6|2501.4|2486.6|2501.4|2486.6|1
1737810970000|2025-01-25 13:16:10|2500.4|2485.6|2500.1|2485.3|2500.4|2485.6|2500.1|2485.3|2
1737810980000|2025-01-25 13:16:20|2499|2484.2|2498.55|2483.75|2499|2484.2|2498.55|2483.75|3
1737810990000|2025-01-25 13:16:30|2498.65|2483.85|2497.9|2483.1|2498.65|2483.85|2497.9|2483.1|5
1737811000000|2025-01-25 13:16:40|2497.45|2482.65|2496.95|2482.15|2497.45|2482.65|2496.95|2482.15|2
1737811010000|2025-01-25 13:16:50|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|2497.4|2482.6|1
1737811030000|2025-01-25 13:17:10|2497.9|2483.1|2497.4|2482.6|2497.9|2483.1|2497.4|2482.6|2
1737811040000|2025-01-25 13:17:20|2496.95|2482.15|2497.4|2482.6|2497.4|2482.6|2496.95|2482.15|2
1737811050000|2025-01-25 13:17:30|2497.5|2482.7|2497.4|2482.6|2497.5|2482.7|2497.4|2482.6|3
1737811070000|2025-01-25 13:17:50|2497.5|2482.7|2497.9|2483.1|2497.9|2483.1|2497.4|2482.6|3
1737811090000|2025-01-25 13:18:10|2498.4|2483.6|2498.55|2483.75|2498.55|2483.75|2498.4|2483.6|3
1737811100000|2025-01-25 13:18:20|2498.45|2483.65|2499.4|2484.6|2499.4|2484.6|2498.4|2483.6|4
1737811110000|2025-01-25 13:18:30|2499.6|2484.8|2499.7|2484.9|2499.75|2484.95|2499.6|2484.8|3
1737811120000|2025-01-25 13:18:40|2499.95|2485.15|2499.9|2485.1|2500|2485.2|2499.9|2485.1|3
1737811130000|2025-01-25 13:18:50|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|1
1737811140000|2025-01-25 13:19:00|2500.25|2485.45|2499.4|2484.6|2500.25|2485.45|2499.4|2484.6|3
1737811150000|2025-01-25 13:19:10|2498.95|2484.15|2498.9|2484.1|2498.95|2484.15|2498.9|2484.1|2
1737811200000|2025-01-25 13:20:00|2498.4|2483.6|2498.95|2484.15|2498.95|2484.15|2498.4|2483.6|2
1737811210000|2025-01-25 13:20:10|2499.4|2484.6|2500.2|2485.4|2500.2|2485.4|2499.4|2484.6|5
1737811220000|2025-01-25 13:20:20|2500.55|2485.75|2500.9|2486.1|2501.05|2486.25|2500.4|2485.6|8
1737811230000|2025-01-25 13:20:30|2501|2486.2|2502.05|2487.25|2502.05|2487.25|2500.9|2486.1|4
1737811240000|2025-01-25 13:20:40|2501.4|2486.6|2501.4|2486.6|2501.4|2486.6|2501.4|2486.6|1
1737811250000|2025-01-25 13:20:50|2502.4|2487.6|2502.9|2488.1|2502.9|2488.1|2502.4|2487.6|2
1737811280000|2025-01-25 13:21:20|2503.15|2488.35|2503.15|2488.35|2503.15|2488.35|2503.15|2488.35|1
1737811290000|2025-01-25 13:21:30|2503.45|2488.65|2504.95|2490.15|2504.95|2490.15|2503.4|2488.6|5
1737811300000|2025-01-25 13:21:40|2504.9|2490.1|2504.9|2490.1|2504.9|2490.1|2504.9|2490.1|1
1737811320000|2025-01-25 13:22:00|2505.45|2490.65|2505.4|2490.6|2505.5|2490.7|2505.4|2490.6|5
1737811330000|2025-01-25 13:22:10|2505.5|2490.7|2505.5|2490.7|2505.65|2490.85|2505.5|2490.7|3
1737811340000|2025-01-25 13:22:20|2506.35|2491.55|2506.5|2491.7|2506.5|2491.7|2506.2|2491.4|6
1737811360000|2025-01-25 13:22:40|2507|2492.2|2508.4|2493.6|2508.4|2493.6|2507|2492.2|2
1737811370000|2025-01-25 13:22:50|2508.7|2493.9|2510.05|2495.25|2510.05|2495.25|2508.7|2493.9|6
1737811380000|2025-01-25 13:23:00|2510.1|2495.3|2509.8|2495|2510.1|2495.3|2509.7|2494.9|5
1737811390000|2025-01-25 13:23:10|2509.4|2494.6|2509.2|2494.4|2509.4|2494.6|2509.2|2494.4|6
1737811400000|2025-01-25 13:23:20|2509.25|2494.45|2509.65|2494.85|2509.85|2495.05|2509.25|2494.45|9
1737811410000|2025-01-25 13:23:30|2509.7|2494.9|2509.7|2494.9|2509.95|2495.15|2509.7|2494.9|5
1737811420000|2025-01-25 13:23:40|2509.45|2494.65|2509.95|2495.15|2509.95|2495.15|2509.45|2494.65|7
1737811430000|2025-01-25 13:23:50|2510.25|2495.45|2510.4|2495.6|2510.4|2495.6|2510.25|2495.45|5
1737811440000|2025-01-25 13:24:00|2510.45|2495.65|2510.5|2495.7|2510.5|2495.7|2510.45|2495.65|2
1737811460000|2025-01-25 13:24:20|2509.9|2495.1|2508.3|2493.5|2509.9|2495.1|2508.3|2493.5|7
1737811470000|2025-01-25 13:24:30|2508.65|2493.85|2508.7|2493.9|2509.15|2494.35|2508.6|2493.8|9
1737811480000|2025-01-25 13:24:40|2508.75|2493.95|2509|2494.2|2509|2494.2|2508.1|2493.3|5
1737811500000|2025-01-25 13:25:00|2509.05|2494.25|2508|2493.2|2509.05|2494.25|2508|2493.2|5
1737811510000|2025-01-25 13:25:10|2507.9|2493.1|2508.2|2493.4|2508.2|2493.4|2507.9|2493.1|2
1737811530000|2025-01-25 13:25:30|2508.8|2494|2507.4|2492.6|2508.8|2494|2507.4|2492.6|7
1737811540000|2025-01-25 13:25:40|2506.95|2492.15|2506.95|2492.15|2506.95|2492.15|2506.95|2492.15|1
1737811550000|2025-01-25 13:25:50|2506.9|2492.1|2507.4|2492.6|2507.45|2492.65|2506.9|2492.1|4
1737811570000|2025-01-25 13:26:10|2507.75|2492.95|2507.4|2492.6|2507.75|2492.95|2507.4|2492.6|5
1737811580000|2025-01-25 13:26:20|2506.6|2491.8|2505.95|2491.15|2506.6|2491.8|2505.95|2491.15|3
1737811590000|2025-01-25 13:26:30|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|1
1737811620000|2025-01-25 13:27:00|2504.9|2490.1|2505.6|2490.8|2505.6|2490.8|2504.9|2490.1|3
1737811640000|2025-01-25 13:27:20|2505.4|2490.6|2505.4|2490.6|2505.4|2490.6|2505.4|2490.6|1
1737811680000|2025-01-25 13:28:00|2505.1|2490.3|2504.9|2490.1|2505.4|2490.6|2504.9|2490.1|4
1737811690000|2025-01-25 13:28:10|2504.4|2489.6|2504.4|2489.6|2504.45|2489.65|2504.4|2489.6|3
1737811720000|2025-01-25 13:28:40|2504.9|2490.1|2504.9|2490.1|2504.9|2490.1|2504.9|2490.1|1
1737811730000|2025-01-25 13:28:50|2505.2|2490.4|2504.9|2490.1|2505.2|2490.4|2504.9|2490.1|4
1737811780000|2025-01-25 13:29:40|2504.55|2489.75|2504.55|2489.75|2504.55|2489.75|2504.55|2489.75|1
1737811790000|2025-01-25 13:29:50|2504.65|2489.85|2504.65|2489.85|2504.65|2489.85|2504.65|2489.85|1
1737811800000|2025-01-25 13:30:00|2504.55|2489.75|2502.9|2488.1|2504.55|2489.75|2501.5|2486.7|13
1737811810000|2025-01-25 13:30:10|2503.15|2488.35|2504.45|2489.65|2504.55|2489.75|2503.15|2488.35|5
1737811820000|2025-01-25 13:30:20|2504.05|2489.25|2504.05|2489.25|2504.05|2489.25|2504.05|2489.25|1
1737811830000|2025-01-25 13:30:30|2503.4|2488.6|2501.7|2486.9|2503.4|2488.6|2501.7|2486.9|4
1737811840000|2025-01-25 13:30:40|2500.9|2486.1|2500.4|2485.6|2501.2|2486.4|2500.4|2485.6|4
1737811860000|2025-01-25 13:31:00|2500.45|2485.65|2500.45|2485.65|2500.45|2485.65|2500.45|2485.65|1
1737811870000|2025-01-25 13:31:10|2500.95|2486.15|2500.9|2486.1|2500.95|2486.15|2500.9|2486.1|2
1737811880000|2025-01-25 13:31:20|2501.9|2487.1|2501.4|2486.6|2502.25|2487.45|2501.4|2486.6|6
1737811890000|2025-01-25 13:31:30|2502|2487.2|2502.3|2487.5|2502.9|2488.1|2502|2487.2|12
1737811900000|2025-01-25 13:31:40|2502.35|2487.55|2502.55|2487.75|2502.7|2487.9|2502.35|2487.55|8
1737811910000|2025-01-25 13:31:50|2502.6|2487.8|2502.95|2488.15|2503.05|2488.25|2502.55|2487.75|10
1737811920000|2025-01-25 13:32:00|2503.7|2488.9|2504.15|2489.35|2504.15|2489.35|2503.65|2488.85|3
1737811930000|2025-01-25 13:32:10|2504.05|2489.25|2503.95|2489.15|2504.05|2489.25|2503.1|2488.3|5
1737811940000|2025-01-25 13:32:20|2504.55|2489.75|2504.4|2489.6|2504.55|2489.75|2504.4|2489.6|2
1737811950000|2025-01-25 13:32:30|2504.05|2489.25|2502.9|2488.1|2504.05|2489.25|2502.9|2488.1|5
1737811970000|2025-01-25 13:32:50|2501.95|2487.15|2501.95|2487.15|2501.95|2487.15|2501.95|2487.15|1
1737811980000|2025-01-25 13:33:00|2501.9|2487.1|2503.4|2488.6|2503.4|2488.6|2501.9|2487.1|3
1737811990000|2025-01-25 13:33:10|2503.5|2488.7|2503.5|2488.7|2503.5|2488.7|2503.5|2488.7|1
1737812000000|2025-01-25 13:33:20|2504|2489.2|2505.45|2490.65|2505.45|2490.65|2504|2489.2|3
1737812010000|2025-01-25 13:33:30|2505.4|2490.6|2505.4|2490.6|2506.05|2491.25|2505.4|2490.6|5
1737812050000|2025-01-25 13:34:10|2504.6|2489.8|2504.7|2489.9|2504.8|2490|2504.4|2489.6|5
1737812060000|2025-01-25 13:34:20|2505.1|2490.3|2505.15|2490.35|2505.15|2490.35|2505.1|2490.3|2
1737812070000|2025-01-25 13:34:30|2504.9|2490.1|2504.9|2490.1|2505.4|2490.6|2504.9|2490.1|3
1737812090000|2025-01-25 13:34:50|2505.45|2490.65|2505.6|2490.8|2505.6|2490.8|2505.45|2490.65|2
1737812100000|2025-01-25 13:35:00|2505.45|2490.65|2505.2|2490.4|2506.05|2491.25|2505.2|2490.4|8
1737812110000|2025-01-25 13:35:10|2505.7|2490.9|2505.7|2490.9|2505.7|2490.9|2505.7|2490.9|1
1737812120000|2025-01-25 13:35:20|2506.4|2491.6|2506.4|2491.6|2506.6|2491.8|2506.4|2491.6|4
1737812130000|2025-01-25 13:35:30|2506.05|2491.25|2504.9|2490.1|2506.05|2491.25|2504.9|2490.1|4
1737812140000|2025-01-25 13:35:40|2504.25|2489.45|2506.4|2491.6|2506.4|2491.6|2503.4|2488.6|5
1737812150000|2025-01-25 13:35:50|2505.6|2490.8|2505.4|2490.6|2505.6|2490.8|2505.4|2490.6|2
1737812160000|2025-01-25 13:36:00|2504.9|2490.1|2504.9|2490.1|2504.9|2490.1|2504.9|2490.1|1
1737812170000|2025-01-25 13:36:10|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|1
1737812180000|2025-01-25 13:36:20|2504.9|2490.1|2504.9|2490.1|2504.9|2490.1|2504.9|2490.1|1
1737812190000|2025-01-25 13:36:30|2505.4|2490.6|2507|2492.2|2507|2492.2|2505.4|2490.6|6
1737812200000|2025-01-25 13:36:40|2506.9|2492.1|2506.9|2492.1|2506.9|2492.1|2506.9|2492.1|1
1737812210000|2025-01-25 13:36:50|2507.9|2493.1|2507|2492.2|2507.9|2493.1|2507|2492.2|6
1737812220000|2025-01-25 13:37:00|2506.4|2491.6|2506.4|2491.6|2506.4|2491.6|2506.4|2491.6|1
1737812260000|2025-01-25 13:37:40|2506.15|2491.35|2506.4|2491.6|2506.4|2491.6|2506.05|2491.25|3
1737812270000|2025-01-25 13:37:50|2505.85|2491.05|2504.9|2490.1|2505.85|2491.05|2504.9|2490.1|3
1737812290000|2025-01-25 13:38:10|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|1
1737812300000|2025-01-25 13:38:20|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|1
1737812320000|2025-01-25 13:38:40|2502.4|2487.6|2502.9|2488.1|2502.9|2488.1|2502.4|2487.6|2
1737812400000|2025-01-25 13:40:00|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|1
1737812440000|2025-01-25 13:40:40|2502.9|2488.1|2502.4|2487.6|2502.95|2488.15|2502.4|2487.6|4
1737812450000|2025-01-25 13:40:50|2501.9|2487.1|2502.4|2487.6|2502.4|2487.6|2501.4|2486.6|8
1737812460000|2025-01-25 13:41:00|2502.55|2487.75|2502.4|2487.6|2502.75|2487.95|2502.4|2487.6|7
1737812470000|2025-01-25 13:41:10|2502.9|2488.1|2504.3|2489.5|2504.3|2489.5|2502.85|2488.05|7
1737812520000|2025-01-25 13:42:00|2503.9|2489.1|2504.3|2489.5|2504.3|2489.5|2503.9|2489.1|4
1737812530000|2025-01-25 13:42:10|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|1
1737812540000|2025-01-25 13:42:20|2504.65|2489.85|2504.65|2489.85|2504.65|2489.85|2504.65|2489.85|1
1737812550000|2025-01-25 13:42:30|2505.15|2490.35|2505.15|2490.35|2505.15|2490.35|2505.15|2490.35|1
1737812600000|2025-01-25 13:43:20|2504.9|2490.1|2503.5|2488.7|2504.9|2490.1|2503.5|2488.7|4
1737812610000|2025-01-25 13:43:30|2503|2488.2|2502.2|2487.4|2503|2488.2|2501.95|2487.15|3
1737812620000|2025-01-25 13:43:40|2501.9|2487.1|2500.9|2486.1|2501.9|2487.1|2500.9|2486.1|3
1737812630000|2025-01-25 13:43:50|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|1
1737812650000|2025-01-25 13:44:10|2500.9|2486.1|2500.9|2486.1|2500.9|2486.1|2500.9|2486.1|1
1737812670000|2025-01-25 13:44:30|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|1
1737812690000|2025-01-25 13:44:50|2500.5|2485.7|2500.4|2485.6|2500.5|2485.7|2500.4|2485.6|4
1737812700000|2025-01-25 13:45:00|2500.9|2486.1|2500.4|2485.6|2500.9|2486.1|2500.4|2485.6|2
1737812730000|2025-01-25 13:45:30|2499.4|2484.6|2498.4|2483.6|2499.4|2484.6|2498.4|2483.6|3
1737812740000|2025-01-25 13:45:40|2498.5|2483.7|2498.55|2483.75|2498.6|2483.8|2498.4|2483.6|5
1737812750000|2025-01-25 13:45:50|2498.9|2484.1|2498.9|2484.1|2498.9|2484.1|2498.9|2484.1|1
1737812760000|2025-01-25 13:46:00|2499.05|2484.25|2499.4|2484.6|2499.4|2484.6|2499.05|2484.25|3
1737812770000|2025-01-25 13:46:10|2499.7|2484.9|2500.1|2485.3|2500.1|2485.3|2499.65|2484.85|4
1737812780000|2025-01-25 13:46:20|2500.5|2485.7|2500.9|2486.1|2501.05|2486.25|2500.5|2485.7|6
1737812790000|2025-01-25 13:46:30|2502.4|2487.6|2502.4|2487.6|2502.6|2487.8|2502.4|2487.6|7
1737812840000|2025-01-25 13:47:20|2500.9|2486.1|2500.9|2486.1|2500.9|2486.1|2500.9|2486.1|1
1737812860000|2025-01-25 13:47:40|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|1
1737812890000|2025-01-25 13:48:10|2500.5|2485.7|2498.5|2483.7|2500.5|2485.7|2498.5|2483.7|4
1737812900000|2025-01-25 13:48:20|2498|2483.2|2498|2483.2|2498.35|2483.55|2498|2483.2|5
1737812970000|2025-01-25 13:49:30|2497.5|2482.7|2493.9|2479.1|2497.5|2482.7|2493.9|2479.1|13
1737813000000|2025-01-25 13:50:00|2493.4|2478.6|2491.9|2477.1|2493.4|2478.6|2491.9|2477.1|3
1737813010000|2025-01-25 13:50:10|2492.2|2477.4|2493.15|2478.35|2493.15|2478.35|2492.2|2477.4|11
1737813030000|2025-01-25 13:50:30|2493.45|2478.65|2493.45|2478.65|2493.45|2478.65|2493.45|2478.65|1
1737813040000|2025-01-25 13:50:40|2493.65|2478.85|2495.3|2480.5|2495.3|2480.5|2493.65|2478.85|4
1737813050000|2025-01-25 13:50:50|2495.2|2480.4|2495.15|2480.35|2495.25|2480.45|2495.1|2480.3|5
1737813060000|2025-01-25 13:51:00|2495.05|2480.25|2493.9|2479.1|2495.05|2480.25|2493.9|2479.1|6
1737813070000|2025-01-25 13:51:10|2492.95|2478.15|2493|2478.2|2493.05|2478.25|2492.9|2478.1|4
1737813080000|2025-01-25 13:51:20|2492.95|2478.15|2493.7|2478.9|2493.7|2478.9|2492.9|2478.1|4
1737813090000|2025-01-25 13:51:30|2494.2|2479.4|2494.2|2479.4|2494.2|2479.4|2494.2|2479.4|1
1737813110000|2025-01-25 13:51:50|2494.5|2479.7|2493.9|2479.1|2494.55|2479.75|2493.9|2479.1|5
1737813120000|2025-01-25 13:52:00|2492.9|2478.1|2493|2478.2|2493|2478.2|2492.9|2478.1|2
1737813130000|2025-01-25 13:52:10|2493.4|2478.6|2493.4|2478.6|2493.4|2478.6|2493.4|2478.6|1
1737813140000|2025-01-25 13:52:20|2492.9|2478.1|2491.65|2476.85|2492.9|2478.1|2491.65|2476.85|7
1737813150000|2025-01-25 13:52:30|2491.7|2476.9|2490.9|2476.1|2491.7|2476.9|2490.9|2476.1|4
1737813160000|2025-01-25 13:52:40|2491|2476.2|2490.95|2476.15|2491.15|2476.35|2490.95|2476.15|6
1737813170000|2025-01-25 13:52:50|2491.1|2476.3|2491.1|2476.3|2491.2|2476.4|2491.1|2476.3|4
1737813180000|2025-01-25 13:53:00|2491|2476.2|2491|2476.2|2491|2476.2|2491|2476.2|1
1737813190000|2025-01-25 13:53:10|2490.95|2476.15|2491.1|2476.3|2491.1|2476.3|2490.95|2476.15|3
1737813200000|2025-01-25 13:53:20|2491.05|2476.25|2490.5|2475.7|2491.05|2476.25|2490.45|2475.65|4
1737813210000|2025-01-25 13:53:30|2490|2475.2|2489.95|2475.15|2490|2475.2|2489.95|2475.15|2
1737813230000|2025-01-25 13:53:50|2490|2475.2|2489.95|2475.15|2490.2|2475.4|2489.95|2475.15|4
1737813240000|2025-01-25 13:54:00|2490.4|2475.6|2490.5|2475.7|2490.55|2475.75|2490.4|2475.6|7
1737813260000|2025-01-25 13:54:20|2491|2476.2|2491|2476.2|2491|2476.2|2491|2476.2|1
1737813270000|2025-01-25 13:54:30|2491.05|2476.25|2490.95|2476.15|2491.05|2476.25|2490.9|2476.1|5
1737813280000|2025-01-25 13:54:40|2491|2476.2|2491.25|2476.45|2491.3|2476.5|2490.95|2476.15|8
1737813300000|2025-01-25 13:55:00|2491.9|2477.1|2492.2|2477.4|2492.25|2477.45|2491.9|2477.1|5
1737813310000|2025-01-25 13:55:10|2492.4|2477.6|2494.2|2479.4|2494.2|2479.4|2492.4|2477.6|5
1737813340000|2025-01-25 13:55:40|2493.7|2478.9|2493.7|2478.9|2493.7|2478.9|2493.7|2478.9|1
1737813350000|2025-01-25 13:55:50|2492.95|2478.15|2492.9|2478.1|2492.95|2478.15|2492.9|2478.1|2
1737813360000|2025-01-25 13:56:00|2493.1|2478.3|2493|2478.2|2493.1|2478.3|2493|2478.2|3
1737813370000|2025-01-25 13:56:10|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|1
1737813390000|2025-01-25 13:56:30|2492.95|2478.15|2493.45|2478.65|2493.45|2478.65|2492.95|2478.15|5
1737813400000|2025-01-25 13:56:40|2493.4|2478.6|2493.8|2479|2493.8|2479|2493.4|2478.6|3
1737813410000|2025-01-25 13:56:50|2494.3|2479.5|2506.9|2492.1|2507.9|2493.1|2494.3|2479.5|10
1737813420000|2025-01-25 13:57:00|2506.4|2491.6|2506.4|2491.6|2506.4|2491.6|2506.4|2491.6|1
1737813430000|2025-01-25 13:57:10|2506.3|2491.5|2506.15|2491.35|2506.3|2491.5|2506.15|2491.35|2
1737813440000|2025-01-25 13:57:20|2506.5|2491.7|2508.25|2493.45|2508.4|2493.6|2506.5|2491.7|4
1737813450000|2025-01-25 13:57:30|2508|2493.2|2508|2493.2|2508|2493.2|2508|2493.2|1
1737813460000|2025-01-25 13:57:40|2508.15|2493.35|2508.05|2493.25|2508.5|2493.7|2508.05|2493.25|3
1737813470000|2025-01-25 13:57:50|2507.65|2492.85|2507.6|2492.8|2507.85|2493.05|2507.6|2492.8|9
1737813480000|2025-01-25 13:58:00|2507.8|2493|2507.75|2492.95|2507.8|2493|2507.6|2492.8|4
1737813490000|2025-01-25 13:58:10|2507.8|2493|2507.8|2493|2507.8|2493|2507.6|2492.8|5
1737813500000|2025-01-25 13:58:20|2508.15|2493.35|2508.45|2493.65|2508.45|2493.65|2508.15|2493.35|5
1737813510000|2025-01-25 13:58:30|2508.25|2493.45|2505.7|2490.9|2508.25|2493.45|2505.7|2490.9|8
1737813520000|2025-01-25 13:58:40|2505.25|2490.45|2504.55|2489.75|2505.25|2490.45|2504.45|2489.65|4
1737813530000|2025-01-25 13:58:50|2504.4|2489.6|2503.75|2488.95|2504.55|2489.75|2503.75|2488.95|6
1737813540000|2025-01-25 13:59:00|2503.9|2489.1|2502.6|2487.8|2503.9|2489.1|2502.6|2487.8|8
1737813550000|2025-01-25 13:59:10|2502.9|2488.1|2504.9|2490.1|2504.9|2490.1|2502.9|2488.1|8
1737813560000|2025-01-25 13:59:20|2505.1|2490.3|2506.4|2491.6|2506.4|2491.6|2505.1|2490.3|5
1737813570000|2025-01-25 13:59:30|2506.3|2491.5|2504.95|2490.15|2506.3|2491.5|2504.95|2490.15|6
1737813580000|2025-01-25 13:59:40|2505.45|2490.65|2505.15|2490.35|2505.45|2490.65|2505.15|2490.35|8
1737813590000|2025-01-25 13:59:50|2505.05|2490.25|2505.15|2490.35|2505.35|2490.55|2504.85|2490.05|10
1737813600000|2025-01-25 14:00:00|2505.1|2490.3|2506|2491.2|2506.15|2491.35|2504.8|2490|18
1737813610000|2025-01-25 14:00:10|2506.3|2491.5|2504.95|2490.15|2506.3|2491.5|2504.95|2490.15|7
1737813630000|2025-01-25 14:00:30|2506.3|2491.5|2507.3|2492.5|2507.3|2492.5|2506.3|2491.5|2
1737813640000|2025-01-25 14:00:40|2507.1|2492.3|2506.6|2491.8|2507.1|2492.3|2506.45|2491.65|5
1737813650000|2025-01-25 14:00:50|2506.4|2491.6|2506.45|2491.65|2506.45|2491.65|2506.4|2491.6|2
1737813660000|2025-01-25 14:01:00|2506.6|2491.8|2507.25|2492.45|2507.25|2492.45|2506.6|2491.8|7
1737813670000|2025-01-25 14:01:10|2507.4|2492.6|2506.5|2491.7|2507.4|2492.6|2506.5|2491.7|4
1737813680000|2025-01-25 14:01:20|2506.65|2491.85|2505.1|2490.3|2507.15|2492.35|2505.1|2490.3|10
1737813690000|2025-01-25 14:01:30|2505.75|2490.95|2504.75|2489.95|2506.55|2491.75|2504.75|2489.95|10
1737813700000|2025-01-25 14:01:40|2504.45|2489.65|2502.7|2487.9|2504.45|2489.65|2502.7|2487.9|13
1737813710000|2025-01-25 14:01:50|2502.9|2488.1|2502.75|2487.95|2502.9|2488.1|2502.75|2487.95|2
1737813720000|2025-01-25 14:02:00|2502.6|2487.8|2501.15|2486.35|2502.85|2488.05|2501.15|2486.35|10
1737813730000|2025-01-25 14:02:10|2501.35|2486.55|2501.2|2486.4|2501.6|2486.8|2501.1|2486.3|11
1737813740000|2025-01-25 14:02:20|2501.3|2486.5|2499.2|2484.4|2501.5|2486.7|2499.2|2484.4|11
1737813750000|2025-01-25 14:02:30|2499.45|2484.65|2499.25|2484.45|2499.45|2484.65|2499.25|2484.45|3
1737813760000|2025-01-25 14:02:40|2498.15|2483.35|2498.05|2483.25|2498.15|2483.35|2498.05|2483.25|2
1737813780000|2025-01-25 14:03:00|2498.1|2483.3|2503.9|2489.1|2503.9|2489.1|2498.1|2483.3|21
1737813790000|2025-01-25 14:03:10|2503.7|2488.9|2504.85|2490.05|2504.85|2490.05|2503.3|2488.5|13
1737813800000|2025-01-25 14:03:20|2504.9|2490.1|2503.85|2489.05|2504.9|2490.1|2503.85|2489.05|6
1737813810000|2025-01-25 14:03:30|2503.7|2488.9|2503.9|2489.1|2503.9|2489.1|2503.55|2488.75|6
1737813820000|2025-01-25 14:03:40|2504.7|2489.9|2504.7|2489.9|2504.7|2489.9|2504.7|2489.9|1
1737813830000|2025-01-25 14:03:50|2506.25|2491.45|2506.25|2491.45|2506.25|2491.45|2506.15|2491.35|3
1737813840000|2025-01-25 14:04:00|2506.05|2491.25|2506.95|2492.15|2507.05|2492.25|2505.4|2490.6|8
1737813850000|2025-01-25 14:04:10|2507|2492.2|2505.4|2490.6|2507.05|2492.25|2504.9|2490.1|9
1737813860000|2025-01-25 14:04:20|2505|2490.2|2503.05|2488.25|2505.05|2490.25|2503.05|2488.25|5
1737813870000|2025-01-25 14:04:30|2502.9|2488.1|2502.4|2487.6|2502.9|2488.1|2502.4|2487.6|2
1737813880000|2025-01-25 14:04:40|2501.9|2487.1|2501.85|2487.05|2501.9|2487.1|2501.1|2486.3|10
1737813890000|2025-01-25 14:04:50|2502.15|2487.35|2501.4|2486.6|2502.25|2487.45|2501.4|2486.6|7
1737813900000|2025-01-25 14:05:00|2501.9|2487.1|2502.75|2487.95|2503.35|2488.55|2501.9|2487.1|15
1737813910000|2025-01-25 14:05:10|2502.9|2488.1|2503|2488.2|2503|2488.2|2502.45|2487.65|8
1737813920000|2025-01-25 14:05:20|2503.2|2488.4|2503.15|2488.35|2503.2|2488.4|2503.15|2488.35|2
1737813930000|2025-01-25 14:05:30|2503.25|2488.45|2502.4|2487.6|2503.25|2488.45|2502.4|2487.6|2
1737813940000|2025-01-25 14:05:40|2502.8|2488|2503.2|2488.4|2503.2|2488.4|2502.8|2488|10
1737813950000|2025-01-25 14:05:50|2503.25|2488.45|2503.6|2488.8|2503.9|2489.1|2503.25|2488.45|9
1737813960000|2025-01-25 14:06:00|2503.25|2488.45|2502.8|2488|2503.25|2488.45|2502.8|2488|2
1737813970000|2025-01-25 14:06:10|2501.9|2487.1|2501.85|2487.05|2501.9|2487.1|2501.85|2487.05|2
1737814000000|2025-01-25 14:06:40|2501.45|2486.65|2499.7|2484.9|2501.45|2486.65|2499.7|2484.9|4
1737814010000|2025-01-25 14:06:50|2499.1|2484.3|2498.5|2483.7|2499.1|2484.3|2498.5|2483.7|2
1737814040000|2025-01-25 14:07:20|2498.9|2484.1|2498.9|2484.1|2498.9|2484.1|2498.9|2484.1|1
1737814050000|2025-01-25 14:07:30|2498.7|2483.9|2499.2|2484.4|2499.2|2484.4|2498.7|2483.9|2
1737814060000|2025-01-25 14:07:40|2499.1|2484.3|2499|2484.2|2499.4|2484.6|2499|2484.2|7
1737814070000|2025-01-25 14:07:50|2498.85|2484.05|2498.05|2483.25|2498.85|2484.05|2498.05|2483.25|3
1737814080000|2025-01-25 14:08:00|2498.2|2483.4|2496.95|2482.15|2498.2|2483.4|2496.95|2482.15|5
1737814110000|2025-01-25 14:08:30|2495.1|2480.3|2494.9|2480.1|2495.1|2480.3|2494.9|2480.1|5
1737814120000|2025-01-25 14:08:40|2494.4|2479.6|2494.4|2479.6|2494.4|2479.6|2494.4|2479.6|1
1737814130000|2025-01-25 14:08:50|2492.9|2478.1|2491.9|2477.1|2492.9|2478.1|2491.9|2477.1|2
1737814140000|2025-01-25 14:09:00|2491.4|2476.6|2491.9|2477.1|2492.05|2477.25|2490.95|2476.15|7
1737814160000|2025-01-25 14:09:20|2492.55|2477.75|2493.6|2478.8|2493.6|2478.8|2492.55|2477.75|6
1737814170000|2025-01-25 14:09:30|2493.9|2479.1|2493.9|2479.1|2493.9|2479.1|2493.9|2479.1|1
1737814180000|2025-01-25 14:09:40|2494|2479.2|2494.6|2479.8|2495.25|2480.45|2494|2479.2|6
1737814200000|2025-01-25 14:10:00|2494.15|2479.35|2494.15|2479.35|2494.4|2479.6|2494.15|2479.35|4
1737814210000|2025-01-25 14:10:10|2493.65|2478.85|2493.55|2478.75|2493.65|2478.85|2492.55|2477.75|6
1737814240000|2025-01-25 14:10:40|2494.4|2479.6|2493.4|2478.6|2494.4|2479.6|2493.4|2478.6|3
1737814260000|2025-01-25 14:11:00|2492.9|2478.1|2492.9|2478.1|2493.4|2478.6|2492.9|2478.1|5
1737814270000|2025-01-25 14:11:10|2491.9|2477.1|2491.4|2476.6|2491.9|2477.1|2491.4|2476.6|2
1737814280000|2025-01-25 14:11:20|2490.9|2476.1|2490.5|2475.7|2491.05|2476.25|2490.5|2475.7|4
1737814290000|2025-01-25 14:11:30|2489.9|2475.1|2488.9|2474.1|2489.9|2475.1|2488.9|2474.1|2
1737814300000|2025-01-25 14:11:40|2489.1|2474.3|2489.3|2474.5|2489.3|2474.5|2488.9|2474.1|6
1737814310000|2025-01-25 14:11:50|2489|2474.2|2488.9|2474.1|2489|2474.2|2488.9|2474.1|4
1737814320000|2025-01-25 14:12:00|2488.4|2473.6|2488|2473.2|2488.4|2473.6|2488|2473.2|2
1737814330000|2025-01-25 14:12:10|2486.9|2472.1|2486.9|2472.1|2486.9|2472.1|2486.9|2472.1|1
1737814340000|2025-01-25 14:12:20|2486.4|2471.6|2486|2471.2|2486.5|2471.7|2485.9|2471.1|5
1737814360000|2025-01-25 14:12:40|2485.65|2470.85|2484.9|2470.1|2485.65|2470.85|2484.9|2470.1|2
1737814370000|2025-01-25 14:12:50|2485.05|2470.25|2484.9|2470.1|2485.05|2470.25|2484.9|2470.1|3
1737814380000|2025-01-25 14:13:00|2485|2470.2|2484.9|2470.1|2485.15|2470.35|2484.9|2470.1|4
1737814390000|2025-01-25 14:13:10|2484.4|2469.6|2484.4|2469.6|2484.4|2469.6|2484.4|2469.6|1
1737814400000|2025-01-25 14:13:20|2483.25|2468.45|2482.95|2468.15|2483.25|2468.45|2482.9|2468.1|5
1737814410000|2025-01-25 14:13:30|2482.9|2468.1|2482.9|2468.1|2482.9|2468.1|2482.9|2468.1|1
1737814440000|2025-01-25 14:14:00|2484.75|2469.95|2487.3|2472.5|2487.3|2472.5|2484.75|2469.95|6
1737814450000|2025-01-25 14:14:10|2486.9|2472.1|2484.4|2469.6|2486.9|2472.1|2484.4|2469.6|6
1737814460000|2025-01-25 14:14:20|2484|2469.2|2483.4|2468.6|2484|2469.2|2483.4|2468.6|4
1737814470000|2025-01-25 14:14:30|2482.9|2468.1|2483.15|2468.35|2483.2|2468.4|2482.9|2468.1|8
1737814490000|2025-01-25 14:14:50|2483.9|2469.1|2483.9|2469.1|2483.9|2469.1|2483.9|2469.1|1
1737814500000|2025-01-25 14:15:00|2482.9|2468.1|2482.8|2468|2482.9|2468.1|2481.95|2467.15|6
1737814510000|2025-01-25 14:15:10|2483.4|2468.6|2483.9|2469.1|2483.9|2469.1|2483.4|2468.6|3
1737814520000|2025-01-25 14:15:20|2485.2|2470.4|2485.2|2470.4|2485.25|2470.45|2485.2|2470.4|3
1737814530000|2025-01-25 14:15:30|2485.65|2470.85|2486.4|2471.6|2486.4|2471.6|2485.65|2470.85|2
1737814540000|2025-01-25 14:15:40|2486|2471.2|2485.4|2470.6|2486|2471.2|2485.4|2470.6|3
1737814550000|2025-01-25 14:15:50|2484.9|2470.1|2484.9|2470.1|2484.9|2470.1|2484.9|2470.1|1
1737814560000|2025-01-25 14:16:00|2484.5|2469.7|2483.9|2469.1|2484.5|2469.7|2483.15|2468.35|9
1737814570000|2025-01-25 14:16:10|2483.45|2468.65|2482.4|2467.6|2483.45|2468.65|2482.4|2467.6|3
1737814600000|2025-01-25 14:16:40|2482.7|2467.9|2483.15|2468.35|2483.15|2468.35|2482.65|2467.85|3
1737814620000|2025-01-25 14:17:00|2482.9|2468.1|2482.65|2467.85|2482.9|2468.1|2482.65|2467.85|2
1737814640000|2025-01-25 14:17:20|2482.2|2467.4|2482|2467.2|2482.2|2467.4|2482|2467.2|3
1737814650000|2025-01-25 14:17:30|2482.5|2467.7|2483.45|2468.65|2483.5|2468.7|2482.5|2467.7|3
1737814670000|2025-01-25 14:17:50|2483.9|2469.1|2485.4|2470.6|2485.4|2470.6|2483.9|2469.1|6
1737814680000|2025-01-25 14:18:00|2485.9|2471.1|2485.4|2470.6|2486.4|2471.6|2485.4|2470.6|4
1737814690000|2025-01-25 14:18:10|2485.6|2470.8|2484.7|2469.9|2485.6|2470.8|2484.7|2469.9|4
1737814700000|2025-01-25 14:18:20|2484.95|2470.15|2484.95|2470.15|2484.95|2470.15|2484.95|2470.15|1
1737814710000|2025-01-25 14:18:30|2485.15|2470.35|2485.95|2471.15|2485.95|2471.15|2485.15|2470.35|3
1737814730000|2025-01-25 14:18:50|2487.2|2472.4|2486.65|2471.85|2487.2|2472.4|2486.65|2471.85|3
1737814740000|2025-01-25 14:19:00|2486.7|2471.9|2486.6|2471.8|2486.85|2472.05|2486.6|2471.8|4
1737814750000|2025-01-25 14:19:10|2486.3|2471.5|2485.8|2471|2486.3|2471.5|2485.8|2471|2
1737814770000|2025-01-25 14:19:30|2486.05|2471.25|2485.65|2470.85|2486.05|2471.25|2485.4|2470.6|5
1737814780000|2025-01-25 14:19:40|2485.85|2471.05|2486|2471.2|2486|2471.2|2485.85|2471.05|4
1737814790000|2025-01-25 14:19:50|2486.05|2471.25|2485.85|2471.05|2486.2|2471.4|2485.85|2471.05|6
1737814800000|2025-01-25 14:20:00|2485.55|2470.75|2485.75|2470.95|2485.9|2471.1|2485.55|2470.75|5
1737814820000|2025-01-25 14:20:20|2485.9|2471.1|2486.25|2471.45|2486.25|2471.45|2485.9|2471.1|2
1737814830000|2025-01-25 14:20:30|2486.6|2471.8|2486.85|2472.05|2486.85|2472.05|2486.6|2471.8|2
1737814840000|2025-01-25 14:20:40|2486.8|2472|2485.5|2470.7|2486.8|2472|2485.5|2470.7|5
1737814860000|2025-01-25 14:21:00|2485.2|2470.4|2484.1|2469.3|2485.2|2470.4|2483.55|2468.75|9
1737814870000|2025-01-25 14:21:10|2483.9|2469.1|2483.1|2468.3|2483.9|2469.1|2483.05|2468.25|5
1737814880000|2025-01-25 14:21:20|2483.55|2468.75|2484.9|2470.1|2484.9|2470.1|2483.55|2468.75|6
1737814890000|2025-01-25 14:21:30|2486.1|2471.3|2487.1|2472.3|2487.1|2472.3|2486.1|2471.3|3
1737814910000|2025-01-25 14:21:50|2486.75|2471.95|2484.9|2470.1|2486.75|2471.95|2484.9|2470.1|3
1737814920000|2025-01-25 14:22:00|2484.4|2469.6|2484.4|2469.6|2484.4|2469.6|2484.4|2469.6|1
1737814930000|2025-01-25 14:22:10|2484.9|2470.1|2485.3|2470.5|2485.3|2470.5|2484.9|2470.1|2
1737814950000|2025-01-25 14:22:30|2485.9|2471.1|2486.7|2471.9|2486.75|2471.95|2485.9|2471.1|4
1737814970000|2025-01-25 14:22:50|2487.2|2472.4|2487.1|2472.3|2487.2|2472.4|2487.1|2472.3|2
1737814980000|2025-01-25 14:23:00|2486.9|2472.1|2486.25|2471.45|2486.9|2472.1|2486.1|2471.3|5
1737814990000|2025-01-25 14:23:10|2487.1|2472.3|2487.4|2472.6|2487.4|2472.6|2487.1|2472.3|3
1737815010000|2025-01-25 14:23:30|2487.7|2472.9|2487.7|2472.9|2487.7|2472.9|2487.7|2472.9|1
1737815030000|2025-01-25 14:23:50|2488.4|2473.6|2488.45|2473.65|2488.45|2473.65|2488.4|2473.6|2
1737815040000|2025-01-25 14:24:00|2488.95|2474.15|2488.95|2474.15|2488.95|2474.15|2488.95|2474.15|1
1737815050000|2025-01-25 14:24:10|2489.1|2474.3|2488.25|2473.45|2489.1|2474.3|2488.1|2473.3|5
1737815060000|2025-01-25 14:24:20|2488.75|2473.95|2488.6|2473.8|2489.2|2474.4|2488.6|2473.8|5
1737815070000|2025-01-25 14:24:30|2488.9|2474.1|2488.9|2474.1|2489.55|2474.75|2488.8|2474|12
1737815080000|2025-01-25 14:24:40|2489|2474.2|2488.8|2474|2489.1|2474.3|2488.8|2474|5
1737815090000|2025-01-25 14:24:50|2488.75|2473.95|2489.55|2474.75|2489.55|2474.75|2488.75|2473.95|6
1737815100000|2025-01-25 14:25:00|2490.2|2475.4|2490.8|2476|2490.8|2476|2490.1|2475.3|3
1737815110000|2025-01-25 14:25:10|2491.05|2476.25|2492.2|2477.4|2492.2|2477.4|2491|2476.2|9
1737815120000|2025-01-25 14:25:20|2492.7|2477.9|2493|2478.2|2493.05|2478.25|2492.7|2477.9|5
1737815130000|2025-01-25 14:25:30|2492.8|2478|2492.9|2478.1|2493|2478.2|2492.8|2478|3
1737815140000|2025-01-25 14:25:40|2492.4|2477.6|2492.4|2477.6|2492.4|2477.6|2492.4|2477.6|1
1737815150000|2025-01-25 14:25:50|2491.9|2477.1|2491|2476.2|2491.9|2477.1|2491|2476.2|5
1737815160000|2025-01-25 14:26:00|2490.5|2475.7|2490.7|2475.9|2490.7|2475.9|2490.5|2475.7|3
1737815170000|2025-01-25 14:26:10|2491.15|2476.35|2490.15|2475.35|2491.15|2476.35|2490.15|2475.35|4
1737815180000|2025-01-25 14:26:20|2490.55|2475.75|2490.75|2475.95|2490.75|2475.95|2490.5|2475.7|4
1737815190000|2025-01-25 14:26:30|2491|2476.2|2490.95|2476.15|2491|2476.2|2490.95|2476.15|2
1737815200000|2025-01-25 14:26:40|2490.85|2476.05|2490.85|2476.05|2490.85|2476.05|2490.85|2476.05|1
1737815220000|2025-01-25 14:27:00|2490.15|2475.35|2489.2|2474.4|2490.15|2475.35|2489.2|2474.4|4
1737815230000|2025-01-25 14:27:10|2488.8|2474|2488.8|2474|2488.8|2474|2488.8|2474|1
1737815260000|2025-01-25 14:27:40|2488.9|2474.1|2489.2|2474.4|2489.25|2474.45|2488.9|2474.1|7
1737815270000|2025-01-25 14:27:50|2489.15|2474.35|2490.15|2475.35|2490.15|2475.35|2489.05|2474.25|6
1737815280000|2025-01-25 14:28:00|2490.05|2475.25|2489.65|2474.85|2490.05|2475.25|2489.65|2474.85|3
1737815290000|2025-01-25 14:28:10|2489.05|2474.25|2487.5|2472.7|2489.05|2474.25|2487.4|2472.6|4
1737815300000|2025-01-25 14:28:20|2487.7|2472.9|2487.4|2472.6|2488.2|2473.4|2487.4|2472.6|7
1737815320000|2025-01-25 14:28:40|2486.9|2472.1|2485.55|2470.75|2486.9|2472.1|2485.55|2470.75|5
1737815350000|2025-01-25 14:29:10|2486.05|2471.25|2485.4|2470.6|2486.3|2471.5|2485.4|2470.6|8
1737815370000|2025-01-25 14:29:30|2485.7|2470.9|2485.6|2470.8|2485.7|2470.9|2485.6|2470.8|2
1737815380000|2025-01-25 14:29:40|2485.5|2470.7|2485.55|2470.75|2485.55|2470.75|2485.5|2470.7|2
1737815390000|2025-01-25 14:29:50|2485.5|2470.7|2486|2471.2|2486|2471.2|2485.5|2470.7|7
1737815410000|2025-01-25 14:30:10|2486.1|2471.3|2488.15|2473.35|2488.15|2473.35|2486.1|2471.3|8
1737815420000|2025-01-25 14:30:20|2488.1|2473.3|2486.05|2471.25|2488.15|2473.35|2486.05|2471.25|8
1737815430000|2025-01-25 14:30:30|2485.95|2471.15|2485.95|2471.15|2485.95|2471.15|2485.8|2471|8
1737815440000|2025-01-25 14:30:40|2486|2471.2|2486.2|2471.4|2486.2|2471.4|2485.85|2471.05|10
1737815450000|2025-01-25 14:30:50|2486|2471.2|2486.55|2471.75|2487.05|2472.25|2486|2471.2|5
1737815460000|2025-01-25 14:31:00|2486.1|2471.3|2485.45|2470.65|2486.1|2471.3|2485.45|2470.65|2
1737815470000|2025-01-25 14:31:10|2485.3|2470.5|2484.75|2469.95|2485.3|2470.5|2484.75|2469.95|4
1737815480000|2025-01-25 14:31:20|2484.3|2469.5|2484.2|2469.4|2484.3|2469.5|2484.2|2469.4|2
1737815490000|2025-01-25 14:31:30|2484.6|2469.8|2485.4|2470.6|2485.4|2470.6|2484.55|2469.75|7
1737815500000|2025-01-25 14:31:40|2485.3|2470.5|2484.9|2470.1|2485.3|2470.5|2484.9|2470.1|2
1737815520000|2025-01-25 14:32:00|2485.05|2470.25|2485.75|2470.95|2485.8|2471|2485.05|2470.25|4
1737815530000|2025-01-25 14:32:10|2486.2|2471.4|2486.6|2471.8|2486.6|2471.8|2486.2|2471.4|2
1737815540000|2025-01-25 14:32:20|2487.3|2472.5|2489.25|2474.45|2489.25|2474.45|2487.25|2472.45|4
1737815550000|2025-01-25 14:32:30|2489.05|2474.25|2489.9|2475.1|2489.9|2475.1|2489.05|2474.25|3
1737815560000|2025-01-25 14:32:40|2489.8|2475|2489.5|2474.7|2489.8|2475|2489.5|2474.7|4
1737815570000|2025-01-25 14:32:50|2489.55|2474.75|2491|2476.2|2491|2476.2|2489.55|2474.75|6
1737815580000|2025-01-25 14:33:00|2490.9|2476.1|2489.4|2474.6|2490.9|2476.1|2489.4|2474.6|3
1737815590000|2025-01-25 14:33:10|2489.05|2474.25|2488.6|2473.8|2489.05|2474.25|2488.6|2473.8|3
1737815610000|2025-01-25 14:33:30|2486.9|2472.1|2484.95|2470.15|2486.9|2472.1|2484.75|2469.95|5
1737815620000|2025-01-25 14:33:40|2485.05|2470.25|2485.05|2470.25|2485.05|2470.25|2485.05|2470.25|1
1737815640000|2025-01-25 14:34:00|2484.95|2470.15|2486.1|2471.3|2486.1|2471.3|2484.55|2469.75|9
1737815650000|2025-01-25 14:34:10|2486.3|2471.5|2486.2|2471.4|2486.3|2471.5|2486.2|2471.4|2
1737815660000|2025-01-25 14:34:20|2486.1|2471.3|2485.45|2470.65|2486.1|2471.3|2485.45|2470.65|4
1737815690000|2025-01-25 14:34:50|2485.55|2470.75|2486.05|2471.25|2486.2|2471.4|2485.55|2470.75|7
1737815710000|2025-01-25 14:35:10|2486|2471.2|2484.1|2469.3|2486|2471.2|2484.1|2469.3|7
1737815720000|2025-01-25 14:35:20|2484.3|2469.5|2484.3|2469.5|2484.3|2469.5|2484.15|2469.35|7
1737815730000|2025-01-25 14:35:30|2484.25|2469.45|2484.2|2469.4|2484.25|2469.45|2484.1|2469.3|6
1737815740000|2025-01-25 14:35:40|2484.25|2469.45|2484.25|2469.45|2484.25|2469.45|2484.25|2469.45|1
1737815750000|2025-01-25 14:35:50|2484.1|2469.3|2484.2|2469.4|2484.25|2469.45|2484.1|2469.3|4
1737815760000|2025-01-25 14:36:00|2484.25|2469.45|2484.4|2469.6|2485.2|2470.4|2484.15|2469.35|8
1737815810000|2025-01-25 14:36:50|2484.25|2469.45|2484.25|2469.45|2484.25|2469.45|2484.25|2469.45|1
1737815820000|2025-01-25 14:37:00|2484.15|2469.35|2485.9|2471.1|2485.9|2471.1|2484|2469.2|4
1737815830000|2025-01-25 14:37:10|2484.9|2470.1|2484.9|2470.1|2484.95|2470.15|2484.9|2470.1|3
1737815840000|2025-01-25 14:37:20|2484.4|2469.6|2484.4|2469.6|2484.4|2469.6|2484.4|2469.6|1
1737815850000|2025-01-25 14:37:30|2484.5|2469.7|2484.95|2470.15|2485.05|2470.25|2484.45|2469.65|5
1737815860000|2025-01-25 14:37:40|2485.55|2470.75|2487.4|2472.6|2487.4|2472.6|2485.4|2470.6|6
1737815870000|2025-01-25 14:37:50|2487.8|2473|2488.3|2473.5|2488.3|2473.5|2487.8|2473|2
1737815880000|2025-01-25 14:38:00|2487.9|2473.1|2485.95|2471.15|2487.9|2473.1|2485.95|2471.15|7
1737815900000|2025-01-25 14:38:20|2485.45|2470.65|2484.6|2469.8|2485.45|2470.65|2484.6|2469.8|5
1737815920000|2025-01-25 14:38:40|2484.45|2469.65|2483.9|2469.1|2484.45|2469.65|2483.9|2469.1|2
1737815930000|2025-01-25 14:38:50|2482.9|2468.1|2482.9|2468.1|2483|2468.2|2482.9|2468.1|3
1737815940000|2025-01-25 14:39:00|2483.15|2468.35|2483.3|2468.5|2483.3|2468.5|2482.95|2468.15|6
1737815950000|2025-01-25 14:39:10|2483.45|2468.65|2484.05|2469.25|2484.15|2469.35|2483.45|2468.65|3
1737815970000|2025-01-25 14:39:30|2482.95|2468.15|2482.95|2468.15|2482.95|2468.15|2482.95|2468.15|1
1737815980000|2025-01-25 14:39:40|2483|2468.2|2482.9|2468.1|2483|2468.2|2482.9|2468.1|4
1737815990000|2025-01-25 14:39:50|2481.7|2466.9|2481.7|2466.9|2481.7|2466.9|2481.7|2466.9|1
1737816000000|2025-01-25 14:40:00|2481.4|2466.6|2480.05|2465.25|2481.4|2466.6|2480.05|2465.25|3
1737816010000|2025-01-25 14:40:10|2480.25|2465.45|2481.4|2466.6|2481.4|2466.6|2480.25|2465.45|3
1737816020000|2025-01-25 14:40:20|2481.2|2466.4|2481.2|2466.4|2481.2|2466.4|2481.2|2466.4|1
1737816030000|2025-01-25 14:40:30|2481.25|2466.45|2481.8|2467|2481.8|2467|2481.25|2466.45|2
1737816040000|2025-01-25 14:40:40|2482.3|2467.5|2481.85|2467.05|2482.3|2467.5|2481.85|2467.05|4
1737816050000|2025-01-25 14:40:50|2481.75|2466.95|2482.3|2467.5|2482.3|2467.5|2481.75|2466.95|3
1737816060000|2025-01-25 14:41:00|2482.75|2467.95|2483.2|2468.4|2483.2|2468.4|2482.7|2467.9|3
1737816070000|2025-01-25 14:41:10|2483.7|2468.9|2485.9|2471.1|2485.9|2471.1|2483.7|2468.9|4
1737816080000|2025-01-25 14:41:20|2486.4|2471.6|2484.45|2469.65|2486.75|2471.95|2484.45|2469.65|8
1737816090000|2025-01-25 14:41:30|2484.05|2469.25|2482.55|2467.75|2484.05|2469.25|2482.55|2467.75|3
1737816100000|2025-01-25 14:41:40|2482.05|2467.25|2481.95|2467.15|2482.1|2467.3|2481.95|2467.15|3
1737816110000|2025-01-25 14:41:50|2482|2467.2|2481.6|2466.8|2482|2467.2|2481.6|2466.8|3
1737816120000|2025-01-25 14:42:00|2481.45|2466.65|2483.5|2468.7|2483.5|2468.7|2481.45|2466.65|7
1737816140000|2025-01-25 14:42:20|2482.95|2468.15|2482.9|2468.1|2482.95|2468.15|2482.3|2467.5|5
1737816150000|2025-01-25 14:42:30|2483.4|2468.6|2482.6|2467.8|2483.4|2468.6|2482.6|2467.8|4
1737816170000|2025-01-25 14:42:50|2482.65|2467.85|2483.45|2468.65|2483.45|2468.65|2482.65|2467.85|8
1737816180000|2025-01-25 14:43:00|2483.2|2468.4|2484.25|2469.45|2484.25|2469.45|2482.6|2467.8|10
1737816200000|2025-01-25 14:43:20|2484.4|2469.6|2484.4|2469.6|2484.4|2469.6|2484.4|2469.6|1
1737816210000|2025-01-25 14:43:30|2485.05|2470.25|2485.5|2470.7|2485.5|2470.7|2485.05|2470.25|2
1737816220000|2025-01-25 14:43:40|2485.55|2470.75|2485.55|2470.75|2485.55|2470.75|2485.55|2470.75|1
1737816230000|2025-01-25 14:43:50|2485.9|2471.1|2485.9|2471.1|2485.9|2471.1|2485.9|2471.1|1
1737816240000|2025-01-25 14:44:00|2486.15|2471.35|2485.65|2470.85|2486.15|2471.35|2485.65|2470.85|4
1737816250000|2025-01-25 14:44:10|2485.75|2470.95|2485.75|2470.95|2485.75|2470.95|2485.75|2470.95|1
1737816270000|2025-01-25 14:44:30|2485.8|2471|2485.85|2471.05|2485.85|2471.05|2485.8|2471|2
1737816280000|2025-01-25 14:44:40|2486.35|2471.55|2488.1|2473.3|2488.2|2473.4|2486.3|2471.5|11
1737816290000|2025-01-25 14:44:50|2488|2473.2|2488|2473.2|2488|2473.2|2488|2473.2|1
1737816300000|2025-01-25 14:45:00|2487.5|2472.7|2486.55|2471.75|2487.5|2472.7|2486.5|2471.7|7
1737816310000|2025-01-25 14:45:10|2486.5|2471.7|2485.4|2470.6|2486.8|2472|2485.4|2470.6|10
1737816320000|2025-01-25 14:45:20|2485.5|2470.7|2484.2|2469.4|2485.6|2470.8|2484.2|2469.4|9
1737816330000|2025-01-25 14:45:30|2484.25|2469.45|2482.7|2467.9|2484.25|2469.45|2482.7|2467.9|8
1737816340000|2025-01-25 14:45:40|2482.55|2467.75|2484.25|2469.45|2484.25|2469.45|2482.55|2467.75|8
1737816350000|2025-01-25 14:45:50|2484.35|2469.55|2484.45|2469.65|2484.5|2469.7|2484.35|2469.55|3
1737816360000|2025-01-25 14:46:00|2484.5|2469.7|2485.05|2470.25|2485.3|2470.5|2484.5|2469.7|8
1737816370000|2025-01-25 14:46:10|2485.1|2470.3|2485.5|2470.7|2485.5|2470.7|2485.1|2470.3|3
1737816380000|2025-01-25 14:46:20|2484.75|2469.95|2483.7|2468.9|2484.75|2469.95|2483.7|2468.9|4
1737816400000|2025-01-25 14:46:40|2484.05|2469.25|2484.05|2469.25|2484.05|2469.25|2484.05|2469.25|1
1737816410000|2025-01-25 14:46:50|2484.25|2469.45|2485.05|2470.25|2485.05|2470.25|2484.25|2469.45|2
1737816420000|2025-01-25 14:47:00|2485.2|2470.4|2485.35|2470.55|2485.35|2470.55|2485.2|2470.4|3
1737816430000|2025-01-25 14:47:10|2485.4|2470.6|2485.35|2470.55|2485.45|2470.65|2485.35|2470.55|4
1737816440000|2025-01-25 14:47:20|2485.4|2470.6|2486.5|2471.7|2486.5|2471.7|2485.4|2470.6|7
1737816450000|2025-01-25 14:47:30|2486.55|2471.75|2487.6|2472.8|2487.6|2472.8|2486.55|2471.75|8
1737816460000|2025-01-25 14:47:40|2487.5|2472.7|2487.55|2472.75|2487.55|2472.75|2487.5|2472.7|2
1737816470000|2025-01-25 14:47:50|2487.5|2472.7|2487.6|2472.8|2487.6|2472.8|2487.5|2472.7|4
1737816480000|2025-01-25 14:48:00|2486.8|2472|2486.8|2472|2486.8|2472|2486.65|2471.85|4
1737816490000|2025-01-25 14:48:10|2487.2|2472.4|2487|2472.2|2487.4|2472.6|2487|2472.2|5
1737816500000|2025-01-25 14:48:20|2487.05|2472.25|2486.9|2472.1|2487.25|2472.45|2486.9|2472.1|4
1737816510000|2025-01-25 14:48:30|2485.9|2471.1|2485.9|2471.1|2485.9|2471.1|2485.9|2471.1|1
1737816520000|2025-01-25 14:48:40|2485.65|2470.85|2485.3|2470.5|2485.7|2470.9|2485.3|2470.5|4
1737816530000|2025-01-25 14:48:50|2484.9|2470.1|2484.3|2469.5|2484.9|2470.1|2484.2|2469.4|7
1737816540000|2025-01-25 14:49:00|2484.15|2469.35|2482.7|2467.9|2484.15|2469.35|2482.7|2467.9|4
1737816550000|2025-01-25 14:49:10|2482.8|2468|2482.85|2468.05|2482.85|2468.05|2482.8|2468|2
1737816560000|2025-01-25 14:49:20|2482.65|2467.85|2482.65|2467.85|2482.65|2467.85|2482.65|2467.85|1
1737816570000|2025-01-25 14:49:30|2482.2|2467.4|2482.7|2467.9|2482.7|2467.9|2482.15|2467.35|3
1737816590000|2025-01-25 14:49:50|2481.75|2466.95|2482.1|2467.3|2482.1|2467.3|2481.75|2466.95|2
1737816600000|2025-01-25 14:50:00|2482.35|2467.55|2482.35|2467.55|2482.35|2467.55|2482.35|2467.55|1
1737816610000|2025-01-25 14:50:10|2483|2468.2|2484.25|2469.45|2484.25|2469.45|2483|2468.2|6
1737816620000|2025-01-25 14:50:20|2484.35|2469.55|2484.5|2469.7|2484.5|2469.7|2484.35|2469.55|2
1737816640000|2025-01-25 14:50:40|2484.7|2469.9|2485.1|2470.3|2485.1|2470.3|2484.7|2469.9|2
1737816650000|2025-01-25 14:50:50|2485.2|2470.4|2485.2|2470.4|2485.2|2470.4|2485.2|2470.4|1
1737816660000|2025-01-25 14:51:00|2485.25|2470.45|2485.25|2470.45|2485.25|2470.45|2485.25|2470.45|1
1737816670000|2025-01-25 14:51:10|2485.2|2470.4|2485.5|2470.7|2485.5|2470.7|2485.2|2470.4|2
1737816680000|2025-01-25 14:51:20|2486|2471.2|2485.75|2470.95|2486.45|2471.65|2485.75|2470.95|7
1737816690000|2025-01-25 14:51:30|2485.65|2470.85|2485.65|2470.85|2485.65|2470.85|2485.65|2470.85|1
1737816700000|2025-01-25 14:51:40|2485.75|2470.95|2485.65|2470.85|2486.4|2471.6|2485.65|2470.85|5
1737816710000|2025-01-25 14:51:50|2485.6|2470.8|2485.9|2471.1|2485.9|2471.1|2485.6|2470.8|4
1737816720000|2025-01-25 14:52:00|2485.75|2470.95|2485.9|2471.1|2485.95|2471.15|2485.75|2470.95|3
1737816730000|2025-01-25 14:52:10|2485.65|2470.85|2484.4|2469.6|2485.65|2470.85|2484.35|2469.55|4
1737816740000|2025-01-25 14:52:20|2484.35|2469.55|2483.55|2468.75|2484.4|2469.6|2483.45|2468.65|5
1737816750000|2025-01-25 14:52:30|2483.45|2468.65|2483.55|2468.75|2483.55|2468.75|2483.45|2468.65|2
1737816760000|2025-01-25 14:52:40|2483.85|2469.05|2483.8|2469|2484.25|2469.45|2483.8|2469|4
1737816770000|2025-01-25 14:52:50|2483.85|2469.05|2484.15|2469.35|2484.15|2469.35|2483.85|2469.05|2
1737816790000|2025-01-25 14:53:10|2485|2470.2|2485|2470.2|2485|2470.2|2485|2470.2|1
1737816800000|2025-01-25 14:53:20|2485.05|2470.25|2485.5|2470.7|2485.5|2470.7|2484.65|2469.85|5
1737816810000|2025-01-25 14:53:30|2485.35|2470.55|2485.1|2470.3|2485.35|2470.55|2485.1|2470.3|3
1737816820000|2025-01-25 14:53:40|2484.6|2469.8|2484.65|2469.85|2484.65|2469.85|2484.6|2469.8|2
1737816830000|2025-01-25 14:53:50|2484.7|2469.9|2484.85|2470.05|2484.85|2470.05|2484.7|2469.9|5
1737816840000|2025-01-25 14:54:00|2484.8|2470|2483|2468.2|2485.3|2470.5|2482.7|2467.9|9
1737816850000|2025-01-25 14:54:10|2483.15|2468.35|2483.2|2468.4|2483.2|2468.4|2482.65|2467.85|6
1737816860000|2025-01-25 14:54:20|2483|2468.2|2482.8|2468|2483|2468.2|2482.8|2468|2
1737816870000|2025-01-25 14:54:30|2482.7|2467.9|2481.8|2467|2482.7|2467.9|2481.8|2467|3
1737816880000|2025-01-25 14:54:40|2482.15|2467.35|2482.8|2468|2482.8|2468|2482.15|2467.35|3
1737816900000|2025-01-25 14:55:00|2483|2468.2|2484.1|2469.3|2484.25|2469.45|2483|2468.2|6
1737816910000|2025-01-25 14:55:10|2483.45|2468.65|2482.55|2467.75|2483.45|2468.65|2482.55|2467.75|2
1737816920000|2025-01-25 14:55:20|2483|2468.2|2482.65|2467.85|2483.25|2468.45|2482.65|2467.85|9
1737816930000|2025-01-25 14:55:30|2482.9|2468.1|2483.4|2468.6|2483.4|2468.6|2482.9|2468.1|3
1737816940000|2025-01-25 14:55:40|2483.5|2468.7|2483.8|2469|2483.8|2469|2483.35|2468.55|5
1737816950000|2025-01-25 14:55:50|2483.9|2469.1|2483.75|2468.95|2483.9|2469.1|2483.75|2468.95|2
1737816980000|2025-01-25 14:56:20|2484.35|2469.55|2485.6|2470.8|2485.6|2470.8|2484.35|2469.55|7
1737816990000|2025-01-25 14:56:30|2486.1|2471.3|2486.1|2471.3|2486.4|2471.6|2486.1|2471.3|4
1737817000000|2025-01-25 14:56:40|2486.5|2471.7|2487.5|2472.7|2487.5|2472.7|2486.5|2471.7|6
1737817010000|2025-01-25 14:56:50|2488.4|2473.6|2489.5|2474.7|2489.5|2474.7|2488.4|2473.6|3
1737817030000|2025-01-25 14:57:10|2490|2475.2|2490|2475.2|2490|2475.2|2490|2475.2|1
1737817040000|2025-01-25 14:57:20|2491|2476.2|2491.95|2477.15|2491.95|2477.15|2491|2476.2|6
1737817050000|2025-01-25 14:57:30|2492|2477.2|2492|2477.2|2492|2477.2|2492|2477.2|1
1737817060000|2025-01-25 14:57:40|2492.1|2477.3|2491.3|2476.5|2492.1|2477.3|2490.6|2475.8|6
1737817070000|2025-01-25 14:57:50|2491.1|2476.3|2490.7|2475.9|2491.1|2476.3|2490.7|2475.9|3
1737817080000|2025-01-25 14:58:00|2490.5|2475.7|2491.2|2476.4|2491.2|2476.4|2490.5|2475.7|3
1737817090000|2025-01-25 14:58:10|2491.05|2476.25|2491.2|2476.4|2491.2|2476.4|2491.05|2476.25|3
1737817110000|2025-01-25 14:58:30|2491.05|2476.25|2489.6|2474.8|2491.05|2476.25|2489.6|2474.8|7
1737817120000|2025-01-25 14:58:40|2489.65|2474.85|2490.25|2475.45|2490.25|2475.45|2489.65|2474.85|3
1737817130000|2025-01-25 14:58:50|2491|2476.2|2490.95|2476.15|2491|2476.2|2490.95|2476.15|2
1737817140000|2025-01-25 14:59:00|2490.75|2475.95|2491.1|2476.3|2491.1|2476.3|2490.75|2475.95|2
1737817150000|2025-01-25 14:59:10|2491.25|2476.45|2491.25|2476.45|2491.25|2476.45|2491.25|2476.45|1
1737817160000|2025-01-25 14:59:20|2490.95|2476.15|2490.95|2476.15|2491.25|2476.45|2490.95|2476.15|6
1737817170000|2025-01-25 14:59:30|2490.75|2475.95|2490.75|2475.95|2491.05|2476.25|2490.75|2475.95|5
1737817180000|2025-01-25 14:59:40|2490.55|2475.75|2490.8|2476|2490.8|2476|2490.55|2475.75|5
1737817190000|2025-01-25 14:59:50|2490.9|2476.1|2491.4|2476.6|2491.4|2476.6|2490.65|2475.85|7
1737817200000|2025-01-25 15:00:00|2491.1|2476.3|2491.25|2476.45|2491.25|2476.45|2491.1|2476.3|2
1737817210000|2025-01-25 15:00:10|2491.75|2476.95|2491.75|2476.95|2491.75|2476.95|2491.75|2476.95|1
1737817220000|2025-01-25 15:00:20|2492.3|2477.5|2492.45|2477.65|2492.45|2477.65|2492.3|2477.5|3
1737817230000|2025-01-25 15:00:30|2493.05|2478.25|2495.4|2480.6|2495.4|2480.6|2492.55|2477.75|12
1737817240000|2025-01-25 15:00:40|2495.9|2481.1|2492.7|2477.9|2495.9|2481.1|2492.4|2477.6|10
1737817250000|2025-01-25 15:00:50|2492.8|2478|2493.7|2478.9|2493.9|2479.1|2492.8|2478|9
1737817260000|2025-01-25 15:01:00|2493.3|2478.5|2493.4|2478.6|2493.4|2478.6|2491.5|2476.7|16
1737817270000|2025-01-25 15:01:10|2493.6|2478.8|2494.25|2479.45|2494.35|2479.55|2493.55|2478.75|18
1737817280000|2025-01-25 15:01:20|2494.2|2479.4|2494.4|2479.6|2494.5|2479.7|2493.55|2478.75|12
1737817290000|2025-01-25 15:01:30|2494.8|2480|2494.9|2480.1|2495.3|2480.5|2494.75|2479.95|5
1737817300000|2025-01-25 15:01:40|2494.8|2480|2494.25|2479.45|2494.8|2480|2493.5|2478.7|14
1737817310000|2025-01-25 15:01:50|2494.3|2479.5|2494.2|2479.4|2494.35|2479.55|2493.5|2478.7|17
1737817320000|2025-01-25 15:02:00|2494.15|2479.35|2494.45|2479.65|2495.25|2480.45|2493.4|2478.6|15
1737817330000|2025-01-25 15:02:10|2494.5|2479.7|2493.45|2478.65|2495.1|2480.3|2493.45|2478.65|13
1737817340000|2025-01-25 15:02:20|2493.2|2478.4|2492.95|2478.15|2493.3|2478.5|2492.95|2478.15|6
1737817350000|2025-01-25 15:02:30|2492.6|2477.8|2491.95|2477.15|2492.6|2477.8|2491.95|2477.15|4
1737817360000|2025-01-25 15:02:40|2492|2477.2|2492.25|2477.45|2492.4|2477.6|2492|2477.2|6
1737817370000|2025-01-25 15:02:50|2492.35|2477.55|2492.35|2477.55|2492.35|2477.55|2492.35|2477.55|1
1737817380000|2025-01-25 15:03:00|2492.65|2477.85|2493.4|2478.6|2493.5|2478.7|2492.65|2477.85|11
1737817390000|2025-01-25 15:03:10|2493.45|2478.65|2493.9|2479.1|2494.05|2479.25|2492.6|2477.8|18
1737817400000|2025-01-25 15:03:20|2494|2479.2|2494.65|2479.85|2494.8|2480|2494|2479.2|4
1737817410000|2025-01-25 15:03:30|2495.65|2480.85|2493.65|2478.85|2496.4|2481.6|2493.65|2478.85|13
1737817420000|2025-01-25 15:03:40|2493.6|2478.8|2492.85|2478.05|2494.4|2479.6|2492.85|2478.05|10
1737817430000|2025-01-25 15:03:50|2492.65|2477.85|2492.6|2477.8|2493.4|2478.6|2492.6|2477.8|8
1737817440000|2025-01-25 15:04:00|2492.8|2478|2493.7|2478.9|2494.1|2479.3|2492.8|2478|10
1737817450000|2025-01-25 15:04:10|2493.9|2479.1|2492.75|2477.95|2493.9|2479.1|2492.7|2477.9|5
1737817460000|2025-01-25 15:04:20|2492.3|2477.5|2492.65|2477.85|2492.65|2477.85|2492.3|2477.5|4
1737817470000|2025-01-25 15:04:30|2493.15|2478.35|2492.9|2478.1|2493.45|2478.65|2492.9|2478.1|10
1737817480000|2025-01-25 15:04:40|2492.8|2478|2492.75|2477.95|2492.85|2478.05|2492.75|2477.95|5
1737817490000|2025-01-25 15:04:50|2492.85|2478.05|2492.15|2477.35|2492.85|2478.05|2492.15|2477.35|5
1737817500000|2025-01-25 15:05:00|2492.4|2477.6|2494.1|2479.3|2494.1|2479.3|2492.4|2477.6|10
1737817510000|2025-01-25 15:05:10|2494.15|2479.35|2493.8|2479|2495.4|2480.6|2493.7|2478.9|14
1737817520000|2025-01-25 15:05:20|2493.7|2478.9|2492.4|2477.6|2493.9|2479.1|2492.25|2477.45|11
1737817530000|2025-01-25 15:05:30|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|2492.9|2478.1|1
1737817540000|2025-01-25 15:05:40|2493.2|2478.4|2494.4|2479.6|2494.4|2479.6|2493.2|2478.4|2
1737817560000|2025-01-25 15:06:00|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|1
1737817570000|2025-01-25 15:06:10|2497.4|2482.6|2497.4|2482.6|2497.8|2483|2496.7|2481.9|6
1737817580000|2025-01-25 15:06:20|2497.2|2482.4|2496.7|2481.9|2497.2|2482.4|2496.65|2481.85|4
1737817590000|2025-01-25 15:06:30|2496.9|2482.1|2497.4|2482.6|2497.4|2482.6|2496.9|2482.1|2
1737817600000|2025-01-25 15:06:40|2497.2|2482.4|2496|2481.2|2497.2|2482.4|2496|2481.2|4
1737817610000|2025-01-25 15:06:50|2495.3|2480.5|2495.55|2480.75|2495.55|2480.75|2495.3|2480.5|4
1737817620000|2025-01-25 15:07:00|2495.4|2480.6|2493|2478.2|2495.4|2480.6|2492.9|2478.1|12
1737817630000|2025-01-25 15:07:10|2492.8|2478|2492.6|2477.8|2492.9|2478.1|2492.6|2477.8|5
1737817640000|2025-01-25 15:07:20|2493.1|2478.3|2492.95|2478.15|2493.15|2478.35|2492.85|2478.05|5
1737817650000|2025-01-25 15:07:30|2493|2478.2|2493.65|2478.85|2493.65|2478.85|2493|2478.2|9
1737817660000|2025-01-25 15:07:40|2493.9|2479.1|2494.5|2479.7|2494.5|2479.7|2493.9|2479.1|3
1737817670000|2025-01-25 15:07:50|2494.6|2479.8|2494.3|2479.5|2494.65|2479.85|2494.3|2479.5|8
1737817680000|2025-01-25 15:08:00|2493.65|2478.85|2491.75|2476.95|2493.65|2478.85|2491.6|2476.8|10
1737817690000|2025-01-25 15:08:10|2491.4|2476.6|2488.8|2474|2491.4|2476.6|2488.6|2473.8|12
1737817700000|2025-01-25 15:08:20|2488.75|2473.95|2488.9|2474.1|2488.9|2474.1|2488.75|2473.95|2
1737817710000|2025-01-25 15:08:30|2488.95|2474.15|2489.25|2474.45|2489.25|2474.45|2488.95|2474.15|3
1737817740000|2025-01-25 15:09:00|2489|2474.2|2490.65|2475.85|2490.65|2475.85|2489|2474.2|8
1737817750000|2025-01-25 15:09:10|2490.55|2475.75|2490.55|2475.75|2490.55|2475.75|2490.55|2475.75|1
1737817770000|2025-01-25 15:09:30|2491.5|2476.7|2493.2|2478.4|2493.2|2478.4|2491.5|2476.7|4
1737817780000|2025-01-25 15:09:40|2493.15|2478.35|2493.85|2479.05|2493.85|2479.05|2492.95|2478.15|13
1737817790000|2025-01-25 15:09:50|2493.8|2479|2495.4|2480.6|2495.5|2480.7|2493.8|2479|14
1737817800000|2025-01-25 15:10:00|2496.7|2481.9|2496.9|2482.1|2496.95|2482.15|2496.7|2481.9|7
1737817810000|2025-01-25 15:10:10|2496.85|2482.05|2494.8|2480|2496.9|2482.1|2494.8|2480|7
1737817820000|2025-01-25 15:10:20|2494.7|2479.9|2493.75|2478.95|2494.7|2479.9|2493.65|2478.85|11
1737817830000|2025-01-25 15:10:30|2493.7|2478.9|2493.85|2479.05|2493.85|2479.05|2493.7|2478.9|3
1737817850000|2025-01-25 15:10:50|2493.05|2478.25|2491.9|2477.1|2493.05|2478.25|2491.7|2476.9|11
1737817860000|2025-01-25 15:11:00|2491.75|2476.95|2489.85|2475.05|2491.8|2477|2489.8|2475|9
1737817870000|2025-01-25 15:11:10|2490.4|2475.6|2490.6|2475.8|2490.6|2475.8|2490.4|2475.6|4
1737817880000|2025-01-25 15:11:20|2490.55|2475.75|2490.65|2475.85|2490.65|2475.85|2490.55|2475.75|2
1737817890000|2025-01-25 15:11:30|2491.15|2476.35|2491.3|2476.5|2491.3|2476.5|2491.15|2476.35|2
1737817900000|2025-01-25 15:11:40|2491.65|2476.85|2491.2|2476.4|2491.75|2476.95|2491|2476.2|7
1737817910000|2025-01-25 15:11:50|2491.15|2476.35|2492.2|2477.4|2492.2|2477.4|2491.15|2476.35|10
1737817920000|2025-01-25 15:12:00|2491.8|2477|2491.8|2477|2491.85|2477.05|2491.8|2477|3
1737817930000|2025-01-25 15:12:10|2491.7|2476.9|2491.7|2476.9|2491.7|2476.9|2491.7|2476.9|1
1737817940000|2025-01-25 15:12:20|2491.1|2476.3|2490.7|2475.9|2491.1|2476.3|2490.7|2475.9|2
1737817950000|2025-01-25 15:12:30|2490.3|2475.5|2489.1|2474.3|2490.3|2475.5|2489.1|2474.3|5
1737817960000|2025-01-25 15:12:40|2489.35|2474.55|2489.35|2474.55|2489.35|2474.55|2489.35|2474.55|1
1737817980000|2025-01-25 15:13:00|2490.05|2475.25|2492.2|2477.4|2492.4|2477.6|2490.05|2475.25|7
1737817990000|2025-01-25 15:13:10|2492.4|2477.6|2493|2478.2|2493|2478.2|2492.4|2477.6|7
1737818000000|2025-01-25 15:13:20|2492.8|2478|2494.8|2480|2494.8|2480|2492.8|2478|12
1737818010000|2025-01-25 15:13:30|2495.75|2480.95|2496.4|2481.6|2496.4|2481.6|2495.75|2480.95|3
1737818020000|2025-01-25 15:13:40|2496.9|2482.1|2496.9|2482.1|2496.9|2482.1|2496.9|2482.1|1
1737818030000|2025-01-25 15:13:50|2497.15|2482.35|2497.65|2482.85|2497.65|2482.85|2497|2482.2|4
1737818040000|2025-01-25 15:14:00|2498.5|2483.7|2502.55|2487.75|2502.55|2487.75|2498.5|2483.7|13
1737818050000|2025-01-25 15:14:10|2503.4|2488.6|2503.45|2488.65|2503.55|2488.75|2502.9|2488.1|7
1737818060000|2025-01-25 15:14:20|2503.4|2488.6|2502.25|2487.45|2503.4|2488.6|2502.25|2487.45|8
1737818070000|2025-01-25 15:14:30|2501.4|2486.6|2501.9|2487.1|2501.9|2487.1|2501.4|2486.6|3
1737818080000|2025-01-25 15:14:40|2502|2487.2|2503.3|2488.5|2503.3|2488.5|2502|2487.2|4
1737818090000|2025-01-25 15:14:50|2503.4|2488.6|2503.7|2488.9|2503.7|2488.9|2503.4|2488.6|4
1737818100000|2025-01-25 15:15:00|2503.65|2488.85|2503.9|2489.1|2503.9|2489.1|2503.4|2488.6|8
1737818110000|2025-01-25 15:15:10|2504.1|2489.3|2501.15|2486.35|2504.1|2489.3|2501.15|2486.35|12
1737818120000|2025-01-25 15:15:20|2500.95|2486.15|2500.25|2485.45|2501.05|2486.25|2500.25|2485.45|4
1737818130000|2025-01-25 15:15:30|2499.75|2484.95|2500.5|2485.7|2500.5|2485.7|2499.75|2484.95|10
1737818140000|2025-01-25 15:15:40|2500.9|2486.1|2501.2|2486.4|2501.2|2486.4|2500.4|2485.6|8
1737818150000|2025-01-25 15:15:50|2501.4|2486.6|2502.25|2487.45|2502.3|2487.5|2501.4|2486.6|7
1737818160000|2025-01-25 15:16:00|2502.4|2487.6|2502.15|2487.35|2502.4|2487.6|2501.75|2486.95|9
1737818170000|2025-01-25 15:16:10|2502.9|2488.1|2504.55|2489.75|2504.55|2489.75|2502.9|2488.1|16
1737818180000|2025-01-25 15:16:20|2504.65|2489.85|2504.55|2489.75|2505.45|2490.65|2504.45|2489.65|14
1737818190000|2025-01-25 15:16:30|2504.6|2489.8|2504.7|2489.9|2505.3|2490.5|2504.6|2489.8|11
1737818200000|2025-01-25 15:16:40|2504.5|2489.7|2504.55|2489.75|2504.55|2489.75|2504.5|2489.7|2
1737818210000|2025-01-25 15:16:50|2504.6|2489.8|2503.3|2488.5|2505.3|2490.5|2503.3|2488.5|8
1737818220000|2025-01-25 15:17:00|2503.1|2488.3|2503.4|2488.6|2503.4|2488.6|2502.25|2487.45|7
1737818230000|2025-01-25 15:17:10|2502.9|2488.1|2503.1|2488.3|2503.9|2489.1|2502.9|2488.1|8
1737818240000|2025-01-25 15:17:20|2503.15|2488.35|2503.85|2489.05|2503.85|2489.05|2503.15|2488.35|8
1737818250000|2025-01-25 15:17:30|2503.9|2489.1|2503.65|2488.85|2503.9|2489.1|2503.5|2488.7|10
1737818260000|2025-01-25 15:17:40|2503.75|2488.95|2503.75|2488.95|2503.75|2488.95|2503.75|2488.95|1
1737818270000|2025-01-25 15:17:50|2503|2488.2|2503.05|2488.25|2503.05|2488.25|2503|2488.2|2
1737818280000|2025-01-25 15:18:00|2502.45|2487.65|2500.9|2486.1|2502.45|2487.65|2500.9|2486.1|9
1737818290000|2025-01-25 15:18:10|2500.95|2486.15|2503.3|2488.5|2503.3|2488.5|2500.85|2486.05|12
1737818300000|2025-01-25 15:18:20|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|2503.4|2488.6|4
1737818310000|2025-01-25 15:18:30|2504.1|2489.3|2503.55|2488.75|2504.45|2489.65|2503.5|2488.7|11
1737818320000|2025-01-25 15:18:40|2503.35|2488.55|2504.05|2489.25|2504.05|2489.25|2503.3|2488.5|7
1737818330000|2025-01-25 15:18:50|2504.15|2489.35|2507.4|2492.6|2507.4|2492.6|2504.1|2489.3|15
1737818340000|2025-01-25 15:19:00|2507.95|2493.15|2517.15|2502.35|2519.4|2504.6|2507.95|2493.15|21
1737818350000|2025-01-25 15:19:10|2516.95|2502.15|2514.9|2500.1|2516.95|2502.15|2514.9|2500.1|5
1737818360000|2025-01-25 15:19:20|2514.8|2500|2514.9|2500.1|2514.9|2500.1|2514.75|2499.95|3
1737818370000|2025-01-25 15:19:30|2514.45|2499.65|2514.4|2499.6|2514.45|2499.65|2514.4|2499.6|2
1737818380000|2025-01-25 15:19:40|2514.6|2499.8|2515.55|2500.75|2515.55|2500.75|2514.6|2499.8|11
1737818390000|2025-01-25 15:19:50|2515.35|2500.55|2514.25|2499.45|2515.35|2500.55|2514.15|2499.35|12
1737818400000|2025-01-25 15:20:00|2514.1|2499.3|2514.4|2499.6|2514.4|2499.6|2513.4|2498.6|11
1737818410000|2025-01-25 15:20:10|2514.9|2500.1|2516.25|2501.45|2516.4|2501.6|2514.9|2500.1|7
1737818420000|2025-01-25 15:20:20|2516.15|2501.35|2515.3|2500.5|2516.15|2501.35|2515.3|2500.5|4
1737818430000|2025-01-25 15:20:30|2515.15|2500.35|2514.4|2499.6|2515.9|2501.1|2514.4|2499.6|10
1737818440000|2025-01-25 15:20:40|2514.1|2499.3|2515.55|2500.75|2515.75|2500.95|2514.1|2499.3|10
1737818450000|2025-01-25 15:20:50|2515.25|2500.45|2518.9|2504.1|2518.9|2504.1|2515.25|2500.45|10
1737818460000|2025-01-25 15:21:00|2519.4|2504.6|2519.3|2504.5|2519.4|2504.6|2519.3|2504.5|2
1737818470000|2025-01-25 15:21:10|2519.8|2505|2520.15|2505.35|2520.15|2505.35|2519.8|2505|2
1737818480000|2025-01-25 15:21:20|2519.95|2505.15|2519.1|2504.3|2519.95|2505.15|2519.1|2504.3|5
1737818490000|2025-01-25 15:21:30|2519.2|2504.4|2519.9|2505.1|2520.3|2505.5|2519.2|2504.4|8
1737818500000|2025-01-25 15:21:40|2520.2|2505.4|2522.9|2508.1|2522.9|2508.1|2520.2|2505.4|7
1737818510000|2025-01-25 15:21:50|2522.4|2507.6|2522.55|2507.75|2522.9|2508.1|2522.4|2507.6|3
1737818530000|2025-01-25 15:22:10|2522.4|2507.6|2521.4|2506.6|2522.4|2507.6|2521.4|2506.6|5
1737818540000|2025-01-25 15:22:20|2521.25|2506.45|2521.75|2506.95|2521.75|2506.95|2521.25|2506.45|2
1737818550000|2025-01-25 15:22:30|2522.25|2507.45|2523.15|2508.35|2523.15|2508.35|2521.65|2506.85|10
1737818560000|2025-01-25 15:22:40|2523.3|2508.5|2523.5|2508.7|2523.5|2508.7|2523.1|2508.3|9
1737818570000|2025-01-25 15:22:50|2523.15|2508.35|2523.4|2508.6|2523.4|2508.6|2523.15|2508.35|4
1737818580000|2025-01-25 15:23:00|2523.5|2508.7|2522.35|2507.55|2523.5|2508.7|2522.35|2507.55|3
1737818590000|2025-01-25 15:23:10|2521.95|2507.15|2521.15|2506.35|2521.95|2507.15|2521.15|2506.35|2
1737818600000|2025-01-25 15:23:20|2520.95|2506.15|2521.4|2506.6|2522.4|2507.6|2520.95|2506.15|13
1737818610000|2025-01-25 15:23:30|2521.5|2506.7|2522.5|2507.7|2522.5|2507.7|2521.5|2506.7|4
1737818620000|2025-01-25 15:23:40|2523.8|2509|2524.1|2509.3|2524.3|2509.5|2523.8|2509|6
1737818630000|2025-01-25 15:23:50|2524.15|2509.35|2525.7|2510.9|2525.7|2510.9|2524|2509.2|19
1737818640000|2025-01-25 15:24:00|2525.75|2510.95|2528|2513.2|2528.4|2513.6|2525.75|2510.95|14
1737818650000|2025-01-25 15:24:10|2528.05|2513.25|2525.65|2510.85|2528.1|2513.3|2525.65|2510.85|11
1737818660000|2025-01-25 15:24:20|2526|2511.2|2526.95|2512.15|2527.4|2512.6|2526|2511.2|12
1737818670000|2025-01-25 15:24:30|2527|2512.2|2526.8|2512|2527.1|2512.3|2526.5|2511.7|5
1737818680000|2025-01-25 15:24:40|2526.65|2511.85|2527.15|2512.35|2527.15|2512.35|2525.55|2510.75|20
1737818690000|2025-01-25 15:24:50|2526.85|2512.05|2526.9|2512.1|2526.9|2512.1|2525.45|2510.65|9
1737818700000|2025-01-25 15:25:00|2527.3|2512.5|2524.75|2509.95|2527.3|2512.5|2524.75|2509.95|8
1737818720000|2025-01-25 15:25:20|2523.25|2508.45|2522.4|2507.6|2523.25|2508.45|2521|2506.2|5
1737818730000|2025-01-25 15:25:30|2523.45|2508.65|2523.4|2508.6|2523.8|2509|2522.6|2507.8|14
1737818740000|2025-01-25 15:25:40|2523.45|2508.65|2521.1|2506.3|2523.45|2508.65|2521.1|2506.3|11
1737818750000|2025-01-25 15:25:50|2520.8|2506|2520.2|2505.4|2520.8|2506|2520.2|2505.4|4
1737818760000|2025-01-25 15:26:00|2520.3|2505.5|2519.3|2504.5|2520.5|2505.7|2519.3|2504.5|9
1737818770000|2025-01-25 15:26:10|2519.4|2504.6|2519|2504.2|2519.4|2504.6|2519|2504.2|8
1737818780000|2025-01-25 15:26:20|2519.1|2504.3|2517.4|2502.6|2519.1|2504.3|2517.4|2502.6|8
1737818790000|2025-01-25 15:26:30|2517.1|2502.3|2517|2502.2|2517.1|2502.3|2516.5|2501.7|13
1737818800000|2025-01-25 15:26:40|2517.25|2502.45|2517.5|2502.7|2518.25|2503.45|2517.25|2502.45|7
1737818810000|2025-01-25 15:26:50|2517.4|2502.6|2519.55|2504.75|2519.8|2505|2517.4|2502.6|20
1737818820000|2025-01-25 15:27:00|2519.15|2504.35|2519.6|2504.8|2519.9|2505.1|2519|2504.2|13
1737818830000|2025-01-25 15:27:10|2519.55|2504.75|2518.65|2503.85|2519.55|2504.75|2518.55|2503.75|12
1737818840000|2025-01-25 15:27:20|2518.7|2503.9|2520.25|2505.45|2520.25|2505.45|2518.7|2503.9|5
1737818850000|2025-01-25 15:27:30|2520.05|2505.25|2518.9|2504.1|2520.05|2505.25|2518.55|2503.75|11
1737818860000|2025-01-25 15:27:40|2518.85|2504.05|2517.55|2502.75|2519|2504.2|2517.55|2502.75|6
1737818870000|2025-01-25 15:27:50|2517.4|2502.6|2515.75|2500.95|2517.4|2502.6|2515.7|2500.9|6
1737818880000|2025-01-25 15:28:00|2515.85|2501.05|2515|2500.2|2515.85|2501.05|2515|2500.2|6
1737818890000|2025-01-25 15:28:10|2515.1|2500.3|2515.15|2500.35|2515.9|2501.1|2515.1|2500.3|9
1737818900000|2025-01-25 15:28:20|2514.85|2500.05|2514.85|2500.05|2514.85|2500.05|2514.85|2500.05|1
1737818920000|2025-01-25 15:28:40|2515.35|2500.55|2515.4|2500.6|2515.5|2500.7|2515.3|2500.5|6
1737818930000|2025-01-25 15:28:50|2515.45|2500.65|2515.9|2501.1|2516|2501.2|2515.45|2500.65|6
1737818940000|2025-01-25 15:29:00|2516.05|2501.25|2516.25|2501.45|2516.4|2501.6|2515.6|2500.8|12
1737818950000|2025-01-25 15:29:10|2516.3|2501.5|2516.65|2501.85|2516.65|2501.85|2516.2|2501.4|11
1737818960000|2025-01-25 15:29:20|2516.3|2501.5|2515.85|2501.05|2516.3|2501.5|2515.85|2501.05|2
1737818970000|2025-01-25 15:29:30|2516|2501.2|2516.75|2501.95|2516.8|2502|2515.85|2501.05|12
1737818980000|2025-01-25 15:29:40|2516.25|2501.45|2515.85|2501.05|2516.25|2501.45|2515.75|2500.95|4
1737818990000|2025-01-25 15:29:50|2515.35|2500.55|2515.35|2500.55|2515.45|2500.65|2515.35|2500.55|7
1737819000000|2025-01-25 15:30:00|2515.4|2500.6|2516.15|2501.35|2516.15|2501.35|2515.15|2500.35|12
1737819010000|2025-01-25 15:30:10|2516.4|2501.6|2519.55|2504.75|2519.55|2504.75|2516.4|2501.6|18
1737819020000|2025-01-25 15:30:20|2519.6|2504.8|2521|2506.2|2521|2506.2|2519.6|2504.8|7
1737819030000|2025-01-25 15:30:30|2521.3|2506.5|2522.8|2508|2522.9|2508.1|2521.1|2506.3|20
1737819040000|2025-01-25 15:30:40|2521.75|2506.95|2523.45|2508.65|2523.7|2508.9|2521.7|2506.9|16
1737819050000|2025-01-25 15:30:50|2523.95|2509.15|2521.65|2506.85|2523.95|2509.15|2521.6|2506.8|9
1737819060000|2025-01-25 15:31:00|2521.35|2506.55|2522.15|2507.35|2522.8|2508|2521.35|2506.55|8
1737819070000|2025-01-25 15:31:10|2522.3|2507.5|2522.6|2507.8|2522.6|2507.8|2521.55|2506.75|13
1737819080000|2025-01-25 15:31:20|2522.55|2507.75|2520.45|2505.65|2522.55|2507.75|2520.3|2505.5|13
1737819090000|2025-01-25 15:31:30|2521|2506.2|2521.2|2506.4|2521.5|2506.7|2521|2506.2|5
1737819100000|2025-01-25 15:31:40|2521.4|2506.6|2521.25|2506.45|2521.4|2506.6|2521.25|2506.45|5
1737819120000|2025-01-25 15:32:00|2520.85|2506.05|2520.75|2505.95|2520.9|2506.1|2520.2|2505.4|9
1737819130000|2025-01-25 15:32:10|2521.25|2506.45|2522.25|2507.45|2522.45|2507.65|2521.15|2506.35|14
1737819140000|2025-01-25 15:32:20|2522.8|2508|2525.5|2510.7|2525.8|2511|2522.8|2508|13
1737819150000|2025-01-25 15:32:30|2525.4|2510.6|2526.6|2511.8|2526.75|2511.95|2524.85|2510.05|15
1737819160000|2025-01-25 15:32:40|2526.75|2511.95|2527.4|2512.6|2527.4|2512.6|2526.75|2511.95|5
1737819170000|2025-01-25 15:32:50|2527.5|2512.7|2527.6|2512.8|2527.6|2512.8|2527.4|2512.6|5
1737819180000|2025-01-25 15:33:00|2527.7|2512.9|2528.5|2513.7|2528.5|2513.7|2527.7|2512.9|9
1737819190000|2025-01-25 15:33:10|2528.55|2513.75|2529.7|2514.9|2530.2|2515.4|2528.55|2513.75|6
1737819200000|2025-01-25 15:33:20|2530.1|2515.3|2530.5|2515.7|2530.5|2515.7|2530.1|2515.3|2
1737819210000|2025-01-25 15:33:30|2530.55|2515.75|2532.4|2517.6|2532.4|2517.6|2530.55|2515.75|5
1737819220000|2025-01-25 15:33:40|2532.5|2517.7|2533.35|2518.55|2533.35|2518.55|2532.5|2517.7|9
1737819230000|2025-01-25 15:33:50|2533.4|2518.6|2533.25|2518.45|2533.4|2518.6|2532.5|2517.7|12
1737819240000|2025-01-25 15:34:00|2533.3|2518.5|2533.15|2518.35|2533.35|2518.55|2532.95|2518.15|9
1737819250000|2025-01-25 15:34:10|2533.25|2518.45|2534.4|2519.6|2534.4|2519.6|2533.2|2518.4|8
1737819260000|2025-01-25 15:34:20|2534.5|2519.7|2533.65|2518.85|2534.5|2519.7|2533.65|2518.85|6
1737819270000|2025-01-25 15:34:30|2533.4|2518.6|2533.4|2518.6|2533.65|2518.85|2532.1|2517.3|17
1737819280000|2025-01-25 15:34:40|2533.35|2518.55|2533.05|2518.25|2533.35|2518.55|2533|2518.2|4
1737819290000|2025-01-25 15:34:50|2533.1|2518.3|2534.4|2519.6|2534.4|2519.6|2532.8|2518|9
1737819300000|2025-01-25 15:35:00|2534.3|2519.5|2533.7|2518.9|2534.3|2519.5|2533.7|2518.9|2
1737819320000|2025-01-25 15:35:20|2533.9|2519.1|2534.4|2519.6|2534.4|2519.6|2533.9|2519.1|5
1737819330000|2025-01-25 15:35:30|2534.2|2519.4|2533.55|2518.75|2534.2|2519.4|2533.55|2518.75|5
1737819340000|2025-01-25 15:35:40|2533.65|2518.85|2534.05|2519.25|2534.05|2519.25|2533.55|2518.75|8
1737819350000|2025-01-25 15:35:50|2533.9|2519.1|2533.55|2518.75|2533.9|2519.1|2533.55|2518.75|5
1737819360000|2025-01-25 15:36:00|2533.25|2518.45|2532.7|2517.9|2533.25|2518.45|2532.4|2517.6|8
1737819370000|2025-01-25 15:36:10|2532.75|2517.95|2532.65|2517.85|2533.25|2518.45|2531.8|2517|14
1737819380000|2025-01-25 15:36:20|2532.45|2517.65|2530.8|2516|2532.45|2517.65|2530.8|2516|6
1737819390000|2025-01-25 15:36:30|2530.3|2515.5|2529.4|2514.6|2530.3|2515.5|2529.4|2514.6|4
1737819400000|2025-01-25 15:36:40|2529.3|2514.5|2532|2517.2|2532|2517.2|2529.3|2514.5|16
1737819410000|2025-01-25 15:36:50|2532.5|2517.7|2533.4|2518.6|2533.6|2518.8|2532.5|2517.7|14
1737819420000|2025-01-25 15:37:00|2532.7|2517.9|2532.95|2518.15|2533.4|2518.6|2532.15|2517.35|17
1737819430000|2025-01-25 15:37:10|2532.9|2518.1|2531.3|2516.5|2532.9|2518.1|2531.3|2516.5|12
1737819440000|2025-01-25 15:37:20|2530.8|2516|2531.65|2516.85|2531.75|2516.95|2530.5|2515.7|13
1737819450000|2025-01-25 15:37:30|2531.7|2516.9|2532.75|2517.95|2533|2518.2|2531.65|2516.85|14
1737819460000|2025-01-25 15:37:40|2532.55|2517.75|2532.55|2517.75|2532.55|2517.75|2532.55|2517.75|1
1737819470000|2025-01-25 15:37:50|2532.65|2517.85|2533.2|2518.4|2533.2|2518.4|2532.65|2517.85|5
1737819480000|2025-01-25 15:38:00|2533.05|2518.25|2529.45|2514.65|2533.05|2518.25|2529.45|2514.65|9
1737819490000|2025-01-25 15:38:10|2529.75|2514.95|2528.55|2513.75|2529.75|2514.95|2528.55|2513.75|8
1737819520000|2025-01-25 15:38:40|2528.05|2513.25|2528.2|2513.4|2528.3|2513.5|2528.05|2513.25|4
1737819530000|2025-01-25 15:38:50|2528.65|2513.85|2528.9|2514.1|2529.1|2514.3|2528.45|2513.65|12
1737819540000|2025-01-25 15:39:00|2529.25|2514.45|2532|2517.2|2532.1|2517.3|2529.25|2514.45|13
1737819550000|2025-01-25 15:39:10|2531.85|2517.05|2531.6|2516.8|2531.85|2517.05|2531.6|2516.8|3
1737819560000|2025-01-25 15:39:20|2531.4|2516.6|2531.65|2516.85|2532.25|2517.45|2530.75|2515.95|11
1737819570000|2025-01-25 15:39:30|2531.5|2516.7|2532.25|2517.45|2532.25|2517.45|2531.5|2516.7|4
1737819580000|2025-01-25 15:39:40|2532.15|2517.35|2532.55|2517.75|2532.75|2517.95|2532.15|2517.35|10
1737819590000|2025-01-25 15:39:50|2532.75|2517.95|2531.5|2516.7|2532.75|2517.95|2531.5|2516.7|8
1737819600000|2025-01-25 15:40:00|2531.45|2516.65|2531.9|2517.1|2531.9|2517.1|2531.05|2516.25|11
1737819610000|2025-01-25 15:40:10|2531.95|2517.15|2531.55|2516.75|2531.95|2517.15|2531.55|2516.75|8
1737819620000|2025-01-25 15:40:20|2531.35|2516.55|2531.05|2516.25|2531.35|2516.55|2531.05|2516.25|4
1737819630000|2025-01-25 15:40:30|2531.2|2516.4|2530.6|2515.8|2531.55|2516.75|2530.6|2515.8|5
1737819640000|2025-01-25 15:40:40|2530.5|2515.7|2528.05|2513.25|2530.5|2515.7|2528.05|2513.25|14
1737819650000|2025-01-25 15:40:50|2527.95|2513.15|2525.55|2510.75|2527.95|2513.15|2525.55|2510.75|10
1737819660000|2025-01-25 15:41:00|2525.45|2510.65|2525.4|2510.6|2525.45|2510.65|2523.4|2508.6|10
1737819670000|2025-01-25 15:41:10|2525.45|2510.65|2525.7|2510.9|2525.95|2511.15|2525.45|2510.65|6
1737819680000|2025-01-25 15:41:20|2525.1|2510.3|2524.45|2509.65|2525.1|2510.3|2524.45|2509.65|7
1737819690000|2025-01-25 15:41:30|2524|2509.2|2524|2509.2|2524|2509.2|2524|2509.2|1
1737819710000|2025-01-25 15:41:50|2523.75|2508.95|2523.5|2508.7|2524|2509.2|2523.5|2508.7|4
1737819720000|2025-01-25 15:42:00|2523.3|2508.5|2523.85|2509.05|2523.95|2509.15|2523.3|2508.5|5
1737819730000|2025-01-25 15:42:10|2523.8|2509|2521.25|2506.45|2524|2509.2|2521.25|2506.45|12
1737819740000|2025-01-25 15:42:20|2521.15|2506.35|2520.25|2505.45|2521.15|2506.35|2520.15|2505.35|5
1737819750000|2025-01-25 15:42:30|2520.15|2505.35|2521.2|2506.4|2521.3|2506.5|2520.1|2505.3|14
1737819760000|2025-01-25 15:42:40|2521.1|2506.3|2522.4|2507.6|2522.4|2507.6|2521.1|2506.3|18
1737819770000|2025-01-25 15:42:50|2522.35|2507.55|2522.25|2507.45|2522.35|2507.55|2522.25|2507.45|2
1737819780000|2025-01-25 15:43:00|2522.5|2507.7|2522.6|2507.8|2522.6|2507.8|2522.5|2507.7|3
1737819790000|2025-01-25 15:43:10|2522.65|2507.85|2522.95|2508.15|2522.95|2508.15|2522.65|2507.85|5
1737819800000|2025-01-25 15:43:20|2523|2508.2|2523.4|2508.6|2523.4|2508.6|2523|2508.2|5
1737819810000|2025-01-25 15:43:30|2523.7|2508.9|2522.25|2507.45|2523.7|2508.9|2522.25|2507.45|10
1737819820000|2025-01-25 15:43:40|2521.85|2507.05|2522|2507.2|2522|2507.2|2521.85|2507.05|3
1737819830000|2025-01-25 15:43:50|2522.1|2507.3|2521.5|2506.7|2522.25|2507.45|2521.5|2506.7|9
1737819840000|2025-01-25 15:44:00|2521.2|2506.4|2522.15|2507.35|2522.15|2507.35|2521.2|2506.4|5
1737819850000|2025-01-25 15:44:10|2522.05|2507.25|2522.05|2507.25|2522.05|2507.25|2522.05|2507.25|1
1737819860000|2025-01-25 15:44:20|2521.75|2506.95|2520.1|2505.3|2521.75|2506.95|2520.1|2505.3|7
1737819870000|2025-01-25 15:44:30|2519.95|2505.15|2519.6|2504.8|2519.95|2505.15|2519.1|2504.3|9
1737819880000|2025-01-25 15:44:40|2519.7|2504.9|2518.15|2503.35|2519.7|2504.9|2518.15|2503.35|12
1737819900000|2025-01-25 15:45:00|2515.9|2501.1|2515.2|2500.4|2515.9|2501.1|2515|2500.2|5
1737819910000|2025-01-25 15:45:10|2514.7|2499.9|2515.2|2500.4|2515.2|2500.4|2514.2|2499.4|8
1737819920000|2025-01-25 15:45:20|2515.15|2500.35|2515.25|2500.45|2515.4|2500.6|2515.05|2500.25|7
1737819930000|2025-01-25 15:45:30|2515.15|2500.35|2513.3|2498.5|2515.15|2500.35|2513.3|2498.5|8
1737819940000|2025-01-25 15:45:40|2512.9|2498.1|2516.7|2501.9|2516.7|2501.9|2512.4|2497.6|9
1737819950000|2025-01-25 15:45:50|2516.15|2501.35|2516.3|2501.5|2516.4|2501.6|2516.1|2501.3|7
1737819960000|2025-01-25 15:46:00|2516.15|2501.35|2515.9|2501.1|2516.15|2501.35|2515.9|2501.1|3
1737819970000|2025-01-25 15:46:10|2516.3|2501.5|2515.55|2500.75|2516.3|2501.5|2515.1|2500.3|15
1737819980000|2025-01-25 15:46:20|2515.7|2500.9|2515.15|2500.35|2515.7|2500.9|2515.15|2500.35|6
1737819990000|2025-01-25 15:46:30|2514.6|2499.8|2514.1|2499.3|2514.6|2499.8|2514.1|2499.3|3
1737820000000|2025-01-25 15:46:40|2514.05|2499.25|2513.7|2498.9|2514.05|2499.25|2513.5|2498.7|9
1737820010000|2025-01-25 15:46:50|2513.85|2499.05|2514.4|2499.6|2514.45|2499.65|2513.85|2499.05|4
1737820020000|2025-01-25 15:47:00|2514.3|2499.5|2513.95|2499.15|2514.4|2499.6|2513.3|2498.5|11
1737820030000|2025-01-25 15:47:10|2513.75|2498.95|2512.1|2497.3|2513.75|2498.95|2512.1|2497.3|7
1737820040000|2025-01-25 15:47:20|2511.9|2497.1|2510.1|2495.3|2512.3|2497.5|2510.1|2495.3|12
1737820050000|2025-01-25 15:47:30|2510.05|2495.25|2511.05|2496.25|2511.15|2496.35|2510.05|2495.25|12
1737820070000|2025-01-25 15:47:50|2510.55|2495.75|2509.95|2495.15|2510.55|2495.75|2509.95|2495.15|4
1737820080000|2025-01-25 15:48:00|2509.9|2495.1|2509.9|2495.1|2509.9|2495.1|2509.9|2495.1|1
1737820100000|2025-01-25 15:48:20|2509.35|2494.55|2509.25|2494.45|2509.35|2494.55|2509.25|2494.45|2
1737820110000|2025-01-25 15:48:30|2509.1|2494.3|2510.2|2495.4|2510.2|2495.4|2508.3|2493.5|19
1737820120000|2025-01-25 15:48:40|2510.9|2496.1|2511.15|2496.35|2511.15|2496.35|2510.9|2496.1|2
1737820130000|2025-01-25 15:48:50|2511.2|2496.4|2511.9|2497.1|2511.9|2497.1|2511.1|2496.3|8
1737820140000|2025-01-25 15:49:00|2512.3|2497.5|2513.4|2498.6|2513.4|2498.6|2512.3|2497.5|3
1737820150000|2025-01-25 15:49:10|2513.05|2498.25|2512.55|2497.75|2513.05|2498.25|2512.35|2497.55|4
1737820160000|2025-01-25 15:49:20|2512.9|2498.1|2512.8|2498|2512.9|2498.1|2512.8|2498|2
1737820170000|2025-01-25 15:49:30|2513.05|2498.25|2513.05|2498.25|2513.05|2498.25|2513.05|2498.25|1
1737820180000|2025-01-25 15:49:40|2512.85|2498.05|2512.85|2498.05|2512.85|2498.05|2512.85|2498.05|1
1737820190000|2025-01-25 15:49:50|2512.75|2497.95|2512.85|2498.05|2512.85|2498.05|2512.75|2497.95|2
1737820200000|2025-01-25 15:50:00|2512.8|2498|2511.3|2496.5|2512.8|2498|2510.4|2495.6|7
1737820210000|2025-01-25 15:50:10|2511.25|2496.45|2511.5|2496.7|2511.5|2496.7|2511.25|2496.45|4
1737820220000|2025-01-25 15:50:20|2511.4|2496.6|2510.75|2495.95|2511.4|2496.6|2510.75|2495.95|3
1737820230000|2025-01-25 15:50:30|2510.55|2495.75|2511.1|2496.3|2511.1|2496.3|2510.55|2495.75|6
1737820240000|2025-01-25 15:50:40|2511.6|2496.8|2511.9|2497.1|2511.9|2497.1|2511.6|2496.8|4
1737820250000|2025-01-25 15:50:50|2511.85|2497.05|2512.55|2497.75|2512.55|2497.75|2511.85|2497.05|7
1737820260000|2025-01-25 15:51:00|2512.65|2497.85|2513.85|2499.05|2513.85|2499.05|2512.65|2497.85|6
1737820270000|2025-01-25 15:51:10|2513.95|2499.15|2513.9|2499.1|2514.05|2499.25|2513.8|2499|7
1737820280000|2025-01-25 15:51:20|2513.85|2499.05|2514.4|2499.6|2514.4|2499.6|2513.85|2499.05|6
1737820300000|2025-01-25 15:51:40|2514.05|2499.25|2514.55|2499.75|2514.55|2499.75|2514.05|2499.25|8
1737820310000|2025-01-25 15:51:50|2514.5|2499.7|2514.5|2499.7|2514.55|2499.75|2514.4|2499.6|5
1737820320000|2025-01-25 15:52:00|2514.4|2499.6|2514.4|2499.6|2514.4|2499.6|2514.4|2499.6|1
1737820330000|2025-01-25 15:52:10|2514|2499.2|2514.55|2499.75|2514.55|2499.75|2514|2499.2|5
1737820340000|2025-01-25 15:52:20|2514.6|2499.8|2514.35|2499.55|2515.1|2500.3|2514.35|2499.55|9
1737820350000|2025-01-25 15:52:30|2513.65|2498.85|2513.65|2498.85|2513.65|2498.85|2513.65|2498.85|1
1737820360000|2025-01-25 15:52:40|2513.4|2498.6|2513.95|2499.15|2513.95|2499.15|2513.4|2498.6|6
1737820370000|2025-01-25 15:52:50|2513.85|2499.05|2514|2499.2|2514.1|2499.3|2513.85|2499.05|4
1737820380000|2025-01-25 15:53:00|2514.25|2499.45|2515|2500.2|2515|2500.2|2514.25|2499.45|5
1737820390000|2025-01-25 15:53:10|2514.95|2500.15|2514.95|2500.15|2514.95|2500.15|2514.95|2500.15|1
1737820400000|2025-01-25 15:53:20|2514.7|2499.9|2514.1|2499.3|2515|2500.2|2514.1|2499.3|9
1737820410000|2025-01-25 15:53:30|2513.6|2498.8|2513.6|2498.8|2513.75|2498.95|2513.4|2498.6|6
1737820420000|2025-01-25 15:53:40|2513.55|2498.75|2513.8|2499|2513.95|2499.15|2513.55|2498.75|11
1737820430000|2025-01-25 15:53:50|2513.85|2499.05|2513.8|2499|2513.85|2499.05|2513.8|2499|2
1737820440000|2025-01-25 15:54:00|2513.85|2499.05|2514.85|2500.05|2514.9|2500.1|2513.85|2499.05|4
1737820450000|2025-01-25 15:54:10|2514.9|2500.1|2515.05|2500.25|2515.05|2500.25|2514.75|2499.95|4
1737820460000|2025-01-25 15:54:20|2514.9|2500.1|2514.3|2499.5|2514.9|2500.1|2514.3|2499.5|4
1737820470000|2025-01-25 15:54:30|2514.5|2499.7|2514.9|2500.1|2514.9|2500.1|2514.5|2499.7|9
1737820490000|2025-01-25 15:54:50|2514.55|2499.75|2514.5|2499.7|2514.55|2499.75|2514.45|2499.65|3
1737820500000|2025-01-25 15:55:00|2514.15|2499.35|2514.2|2499.4|2514.25|2499.45|2514.1|2499.3|6
1737820510000|2025-01-25 15:55:10|2514.4|2499.6|2516.25|2501.45|2516.25|2501.45|2514.25|2499.45|11
1737820520000|2025-01-25 15:55:20|2516.15|2501.35|2519.75|2504.95|2519.75|2504.95|2516.05|2501.25|7
1737820530000|2025-01-25 15:55:30|2519.9|2505.1|2520.2|2505.4|2520.4|2505.6|2519.9|2505.1|3
1737820540000|2025-01-25 15:55:40|2520.9|2506.1|2521.05|2506.25|2521.75|2506.95|2520.9|2506.1|9
1737820550000|2025-01-25 15:55:50|2522|2507.2|2521.85|2507.05|2522|2507.2|2521.85|2507.05|2
1737820560000|2025-01-25 15:56:00|2521.8|2507|2521.8|2507|2521.8|2507|2521.8|2507|1
1737820580000|2025-01-25 15:56:20|2521.75|2506.95|2521.6|2506.8|2521.8|2507|2521.6|2506.8|5
1737820610000|2025-01-25 15:56:50|2522.2|2507.4|2522.75|2507.95|2522.9|2508.1|2522.2|2507.4|6
1737820620000|2025-01-25 15:57:00|2522.55|2507.75|2521.75|2506.95|2522.55|2507.75|2521.75|2506.95|7
1737820630000|2025-01-25 15:57:10|2521.7|2506.9|2521.9|2507.1|2521.9|2507.1|2521.7|2506.9|3
1737820640000|2025-01-25 15:57:20|2521.85|2507.05|2521.65|2506.85|2521.85|2507.05|2521.65|2506.85|3
1737820650000|2025-01-25 15:57:30|2522.3|2507.5|2523|2508.2|2523|2508.2|2522.3|2507.5|5
1737820660000|2025-01-25 15:57:40|2523.4|2508.6|2523.45|2508.65|2523.65|2508.85|2523.35|2508.55|10
1737820670000|2025-01-25 15:57:50|2523.5|2508.7|2523.5|2508.7|2523.5|2508.7|2523.5|2508.7|1
1737820690000|2025-01-25 15:58:10|2523.25|2508.45|2523.25|2508.45|2523.25|2508.45|2523.25|2508.45|1
1737820700000|2025-01-25 15:58:20|2523.35|2508.55|2521.8|2507|2523.55|2508.75|2521.8|2507|11
1737820710000|2025-01-25 15:58:30|2522.2|2507.4|2521.9|2507.1|2522.2|2507.4|2521.7|2506.9|8
1737820720000|2025-01-25 15:58:40|2521.75|2506.95|2519.6|2504.8|2521.75|2506.95|2519.15|2504.35|11
1737820730000|2025-01-25 15:58:50|2519.5|2504.7|2519.85|2505.05|2519.85|2505.05|2519.5|2504.7|4
1737820740000|2025-01-25 15:59:00|2519.95|2505.15|2520.3|2505.5|2520.3|2505.5|2519.85|2505.05|6
1737820750000|2025-01-25 15:59:10|2521|2506.2|2520.2|2505.4|2521.6|2506.8|2520.05|2505.25|11
1737820760000|2025-01-25 15:59:20|2520.3|2505.5|2525.75|2510.95|2525.75|2510.95|2520|2505.2|10
1737820770000|2025-01-25 15:59:30|2524.85|2510.05|2524.4|2509.6|2524.85|2510.05|2524.4|2509.6|3
1737820780000|2025-01-25 15:59:40|2524.3|2509.5|2522.15|2507.35|2524.3|2509.5|2522.15|2507.35|7
1737820790000|2025-01-25 15:59:50|2522.05|2507.25|2521.9|2507.1|2522.65|2507.85|2521.35|2506.55|12
1737820800000|2025-01-25 16:00:00|2521.55|2506.75|2521.7|2506.9|2522.1|2507.3|2521.55|2506.75|5
1737820810000|2025-01-25 16:00:10|2522.3|2507.5|2522.3|2507.5|2522.55|2507.75|2522.2|2507.4|8
1737820820000|2025-01-25 16:00:20|2522.4|2507.6|2520.6|2505.8|2522.4|2507.6|2520.05|2505.25|7
1737820830000|2025-01-25 16:00:30|2521.15|2506.35|2517.15|2502.35|2521.15|2506.35|2517.15|2502.35|11
1737820840000|2025-01-25 16:00:40|2516.9|2502.1|2517.7|2502.9|2518.05|2503.25|2516.9|2502.1|16
1737820850000|2025-01-25 16:00:50|2517.75|2502.95|2516.8|2502|2517.75|2502.95|2516.65|2501.85|13
1737820860000|2025-01-25 16:01:00|2517.3|2502.5|2520.3|2505.5|2520.4|2505.6|2517.3|2502.5|20
1737820880000|2025-01-25 16:01:20|2521.2|2506.4|2523.55|2508.75|2523.7|2508.9|2521.2|2506.4|7
1737820890000|2025-01-25 16:01:30|2523.45|2508.65|2523.25|2508.45|2523.6|2508.8|2523.25|2508.45|15
1737820900000|2025-01-25 16:01:40|2523.6|2508.8|2522.15|2507.35|2523.6|2508.8|2522.15|2507.35|5
1737820910000|2025-01-25 16:01:50|2522.25|2507.45|2523.85|2509.05|2524.15|2509.35|2522.25|2507.45|13
1737820920000|2025-01-25 16:02:00|2523.7|2508.9|2523.05|2508.25|2523.7|2508.9|2522.1|2507.3|17
1737820930000|2025-01-25 16:02:10|2524.4|2509.6|2522.5|2507.7|2524.85|2510.05|2522.5|2507.7|14
1737820940000|2025-01-25 16:02:20|2522.1|2507.3|2520.25|2505.45|2522.1|2507.3|2520.25|2505.45|16
1737820950000|2025-01-25 16:02:30|2520.2|2505.4|2520.15|2505.35|2520.7|2505.9|2520.15|2505.35|7
1737820960000|2025-01-25 16:02:40|2520.2|2505.4|2518.6|2503.8|2520.2|2505.4|2518.6|2503.8|10
1737820970000|2025-01-25 16:02:50|2518.1|2503.3|2517.35|2502.55|2518.1|2503.3|2517.35|2502.55|3
1737820980000|2025-01-25 16:03:00|2517.25|2502.45|2523.65|2508.85|2523.9|2509.1|2517.25|2502.45|21
1737820990000|2025-01-25 16:03:10|2523.8|2509|2524.4|2509.6|2524.4|2509.6|2523.65|2508.85|8
1737821000000|2025-01-25 16:03:20|2524.5|2509.7|2525.05|2510.25|2525.4|2510.6|2524.5|2509.7|9
1737821010000|2025-01-25 16:03:30|2524.95|2510.15|2525.1|2510.3|2525.4|2510.6|2524.95|2510.15|6
1737821020000|2025-01-25 16:03:40|2525.3|2510.5|2526|2511.2|2526|2511.2|2525.25|2510.45|5
1737821030000|2025-01-25 16:03:50|2527.4|2512.6|2525.65|2510.85|2527.4|2512.6|2525.65|2510.85|10
1737821040000|2025-01-25 16:04:00|2525.25|2510.45|2527.9|2513.1|2527.9|2513.1|2524|2509.2|21
1737821050000|2025-01-25 16:04:10|2528.4|2513.6|2528.7|2513.9|2528.7|2513.9|2528.4|2513.6|5
1737821060000|2025-01-25 16:04:20|2528.65|2513.85|2528.4|2513.6|2528.85|2514.05|2528.4|2513.6|6
1737821080000|2025-01-25 16:04:40|2529.25|2514.45|2528.6|2513.8|2529.55|2514.75|2528.6|2513.8|11
1737821090000|2025-01-25 16:04:50|2528.65|2513.85|2530.35|2515.55|2530.35|2515.55|2528.65|2513.85|17
1737821100000|2025-01-25 16:05:00|2530.45|2515.65|2530.9|2516.1|2531.55|2516.75|2530.45|2515.65|12
1737821110000|2025-01-25 16:05:10|2530.5|2515.7|2530.6|2515.8|2531.5|2516.7|2530.35|2515.55|13
1737821120000|2025-01-25 16:05:20|2530.4|2515.6|2530.85|2516.05|2531.4|2516.6|2530.4|2515.6|7
1737821130000|2025-01-25 16:05:30|2530.35|2515.55|2530.45|2515.65|2530.7|2515.9|2529.4|2514.6|18
1737821140000|2025-01-25 16:05:40|2530.8|2516|2530.9|2516.1|2530.9|2516.1|2530.7|2515.9|3
1737821150000|2025-01-25 16:05:50|2530.95|2516.15|2530.1|2515.3|2530.95|2516.15|2530.1|2515.3|4
1737821160000|2025-01-25 16:06:00|2530|2515.2|2524.8|2510|2530|2515.2|2524.1|2509.3|23
1737821170000|2025-01-25 16:06:10|2524.9|2510.1|2530.9|2516.1|2530.9|2516.1|2524.7|2509.9|16
1737821180000|2025-01-25 16:06:20|2530.55|2515.75|2532.4|2517.6|2532.9|2518.1|2530.55|2515.75|11
1737821190000|2025-01-25 16:06:30|2532.15|2517.35|2531.9|2517.1|2532.15|2517.35|2531.9|2517.1|2
1737821200000|2025-01-25 16:06:40|2531.8|2517|2533.3|2518.5|2533.3|2518.5|2531.8|2517|10
1737821210000|2025-01-25 16:06:50|2533.6|2518.8|2533.3|2518.5|2533.6|2518.8|2533.3|2518.5|2
1737821220000|2025-01-25 16:07:00|2532.95|2518.15|2533.5|2518.7|2533.5|2518.7|2532.55|2517.75|9
1737821230000|2025-01-25 16:07:10|2533.3|2518.5|2533.1|2518.3|2533.3|2518.5|2533.1|2518.3|7
1737821240000|2025-01-25 16:07:20|2532.7|2517.9|2532.4|2517.6|2532.7|2517.9|2532.2|2517.4|5
1737821250000|2025-01-25 16:07:30|2532.55|2517.75|2533.15|2518.35|2533.15|2518.35|2532.45|2517.65|5
1737821270000|2025-01-25 16:07:50|2533.2|2518.4|2533.2|2518.4|2533.2|2518.4|2533.2|2518.4|1
1737821280000|2025-01-25 16:08:00|2533.3|2518.5|2534.4|2519.6|2534.4|2519.6|2533.3|2518.5|4
1737821290000|2025-01-25 16:08:10|2534.55|2519.75|2534.75|2519.95|2534.75|2519.95|2534.5|2519.7|6
1737821300000|2025-01-25 16:08:20|2534.4|2519.6|2535.55|2520.75|2535.6|2520.8|2534.4|2519.6|11
1737821310000|2025-01-25 16:08:30|2535.35|2520.55|2534.9|2520.1|2535.35|2520.55|2534.6|2519.8|5
1737821320000|2025-01-25 16:08:40|2534.95|2520.15|2535.2|2520.4|2535.4|2520.6|2534.4|2519.6|14
1737821330000|2025-01-25 16:08:50|2535.15|2520.35|2535.35|2520.55|2536.6|2521.8|2535.15|2520.35|15
1737821340000|2025-01-25 16:09:00|2535.5|2520.7|2534.3|2519.5|2535.55|2520.75|2533.9|2519.1|9
1737821350000|2025-01-25 16:09:10|2534.25|2519.45|2533.75|2518.95|2534.35|2519.55|2533.75|2518.95|4
1737821360000|2025-01-25 16:09:20|2533.8|2519|2533.85|2519.05|2534.25|2519.45|2533.8|2519|6
1737821370000|2025-01-25 16:09:30|2534.25|2519.45|2534.25|2519.45|2534.25|2519.45|2534.25|2519.45|1
1737821380000|2025-01-25 16:09:40|2534.4|2519.6|2534.5|2519.7|2534.5|2519.7|2534.2|2519.4|9
1737821390000|2025-01-25 16:09:50|2534.55|2519.75|2534.7|2519.9|2534.7|2519.9|2534.55|2519.75|4
1737821400000|2025-01-25 16:10:00|2534.6|2519.8|2534.5|2519.7|2534.6|2519.8|2534.4|2519.6|3
1737821410000|2025-01-25 16:10:10|2534.55|2519.75|2533.25|2518.45|2534.55|2519.75|2532.9|2518.1|9
1737821420000|2025-01-25 16:10:20|2533.8|2519|2535.35|2520.55|2535.4|2520.6|2533.7|2518.9|10
1737821430000|2025-01-25 16:10:30|2535.25|2520.45|2534.65|2519.85|2535.6|2520.8|2534.65|2519.85|11
1737821440000|2025-01-25 16:10:40|2534.4|2519.6|2534.2|2519.4|2534.4|2519.6|2534.2|2519.4|2
1737821450000|2025-01-25 16:10:50|2533.8|2519|2532.4|2517.6|2533.8|2519|2531.65|2516.85|8
1737821470000|2025-01-25 16:11:10|2532.75|2517.95|2531.1|2516.3|2533.15|2518.35|2531.1|2516.3|7
1737821480000|2025-01-25 16:11:20|2531.35|2516.55|2531.6|2516.8|2532.1|2517.3|2530.55|2515.75|18
1737821490000|2025-01-25 16:11:30|2531.4|2516.6|2528.9|2514.1|2531.4|2516.6|2528.9|2514.1|13
1737821500000|2025-01-25 16:11:40|2528.4|2513.6|2529.5|2514.7|2529.5|2514.7|2528.4|2513.6|13
1737821510000|2025-01-25 16:11:50|2529.05|2514.25|2529.3|2514.5|2529.45|2514.65|2528.55|2513.75|10
1737821520000|2025-01-25 16:12:00|2529.35|2514.55|2530.5|2515.7|2530.8|2516|2529.35|2514.55|12
1737821530000|2025-01-25 16:12:10|2530.45|2515.65|2531.6|2516.8|2531.8|2517|2530.45|2515.65|10
1737821540000|2025-01-25 16:12:20|2531.55|2516.75|2531.9|2517.1|2532.45|2517.65|2531.45|2516.65|8
1737821550000|2025-01-25 16:12:30|2532.3|2517.5|2532.5|2517.7|2532.8|2518|2532|2517.2|14
1737821560000|2025-01-25 16:12:40|2532.4|2517.6|2531.6|2516.8|2532.4|2517.6|2531.6|2516.8|4
1737821570000|2025-01-25 16:12:50|2531.65|2516.85|2531.7|2516.9|2531.95|2517.15|2531.5|2516.7|11
1737821580000|2025-01-25 16:13:00|2531.6|2516.8|2532.2|2517.4|2532.3|2517.5|2531.1|2516.3|22
1737821590000|2025-01-25 16:13:10|2532.1|2517.3|2531.8|2517|2532.1|2517.3|2531.4|2516.6|14
1737821600000|2025-01-25 16:13:20|2531.65|2516.85|2531.5|2516.7|2531.65|2516.85|2531.5|2516.7|3
1737821610000|2025-01-25 16:13:30|2531.8|2517|2532|2517.2|2532.6|2517.8|2531.7|2516.9|11
1737821620000|2025-01-25 16:13:40|2532.4|2517.6|2532.5|2517.7|2532.5|2517.7|2532.4|2517.6|2
1737821630000|2025-01-25 16:13:50|2532.55|2517.75|2531.75|2516.95|2532.55|2517.75|2531.75|2516.95|4
1737821640000|2025-01-25 16:14:00|2531.65|2516.85|2532.4|2517.6|2532.55|2517.75|2531.55|2516.75|15
1737821650000|2025-01-25 16:14:10|2532.8|2518|2533|2518.2|2533|2518.2|2532.65|2517.85|5
1737821670000|2025-01-25 16:14:30|2534.15|2519.35|2534.55|2519.75|2534.65|2519.85|2534.15|2519.35|7
1737821680000|2025-01-25 16:14:40|2534.45|2519.65|2534.2|2519.4|2534.5|2519.7|2533.9|2519.1|10
1737821690000|2025-01-25 16:14:50|2534.15|2519.35|2534.4|2519.6|2534.4|2519.6|2534.15|2519.35|8
1737821700000|2025-01-25 16:15:00|2534.65|2519.85|2534.6|2519.8|2534.7|2519.9|2534.55|2519.75|4
1737821710000|2025-01-25 16:15:10|2534.65|2519.85|2536.7|2521.9|2536.75|2521.95|2534.65|2519.85|10
1737821720000|2025-01-25 16:15:20|2536.6|2521.8|2536.4|2521.6|2536.85|2522.05|2535.7|2520.9|9
1737821730000|2025-01-25 16:15:30|2536.8|2522|2536.55|2521.75|2536.8|2522|2535.7|2520.9|17
1737821740000|2025-01-25 16:15:40|2536.15|2521.35|2533.5|2518.7|2536.15|2521.35|2533.5|2518.7|13
1737821750000|2025-01-25 16:15:50|2533.4|2518.6|2534.2|2519.4|2534.4|2519.6|2533.2|2518.4|8
1737821760000|2025-01-25 16:16:00|2534.25|2519.45|2536.75|2521.95|2536.8|2522|2534.2|2519.4|26
1737821770000|2025-01-25 16:16:10|2536.7|2521.9|2536.85|2522.05|2537.15|2522.35|2536.6|2521.8|13
1737821780000|2025-01-25 16:16:20|2536.95|2522.15|2536.8|2522|2538.4|2523.6|2536.4|2521.6|15
1737821790000|2025-01-25 16:16:30|2536.9|2522.1|2537.05|2522.25|2537.3|2522.5|2536.7|2521.9|14
1737821800000|2025-01-25 16:16:40|2536.85|2522.05|2536.6|2521.8|2536.85|2522.05|2535.75|2520.95|12
1737821810000|2025-01-25 16:16:50|2537.1|2522.3|2538.6|2523.8|2538.6|2523.8|2537.1|2522.3|5
1737821820000|2025-01-25 16:17:00|2538.25|2523.45|2536.6|2521.8|2538.25|2523.45|2536.55|2521.75|11
1737821830000|2025-01-25 16:17:10|2536.65|2521.85|2537.1|2522.3|2537.1|2522.3|2536.6|2521.8|13
1737821840000|2025-01-25 16:17:20|2537.5|2522.7|2540.4|2525.6|2540.4|2525.6|2537.5|2522.7|18
1737821860000|2025-01-25 16:17:40|2540.05|2525.25|2540.2|2525.4|2540.2|2525.4|2538.4|2523.6|14
1737821870000|2025-01-25 16:17:50|2540.25|2525.45|2540.8|2526|2540.9|2526.1|2540.25|2525.45|9
1737821880000|2025-01-25 16:18:00|2540.85|2526.05|2540.45|2525.65|2540.95|2526.15|2540.15|2525.35|15
1737821890000|2025-01-25 16:18:10|2540.6|2525.8|2540.85|2526.05|2540.95|2526.15|2540.6|2525.8|10
1737821900000|2025-01-25 16:18:20|2540.65|2525.85|2538.7|2523.9|2540.65|2525.85|2538.7|2523.9|14
1737821910000|2025-01-25 16:18:30|2538.85|2524.05|2539.1|2524.3|2539.55|2524.75|2538.75|2523.95|15
1737821920000|2025-01-25 16:18:40|2539.05|2524.25|2535.45|2520.65|2539.05|2524.25|2535.45|2520.65|18
1737821930000|2025-01-25 16:18:50|2535.65|2520.85|2535.25|2520.45|2535.65|2520.85|2535|2520.2|8
1737821940000|2025-01-25 16:19:00|2535.1|2520.3|2536.65|2521.85|2536.8|2522|2535.1|2520.3|13
1737821950000|2025-01-25 16:19:10|2536.8|2522|2538.45|2523.65|2538.45|2523.65|2536.6|2521.8|17
1737821960000|2025-01-25 16:19:20|2539.6|2524.8|2540.7|2525.9|2540.7|2525.9|2539.55|2524.75|13
1737821970000|2025-01-25 16:19:30|2540.75|2525.95|2540.5|2525.7|2540.95|2526.15|2540.4|2525.6|9
1737821980000|2025-01-25 16:19:40|2540.7|2525.9|2541.2|2526.4|2541.2|2526.4|2540.7|2525.9|2
1737821990000|2025-01-25 16:19:50|2541.3|2526.5|2540.95|2526.15|2541.3|2526.5|2540.95|2526.15|2
1737822000000|2025-01-25 16:20:00|2540.75|2525.95|2541.6|2526.8|2541.6|2526.8|2540.5|2525.7|10
1737822010000|2025-01-25 16:20:10|2541.65|2526.85|2542.25|2527.45|2542.45|2527.65|2541.35|2526.55|17
1737822020000|2025-01-25 16:20:20|2542.2|2527.4|2543.05|2528.25|2543.05|2528.25|2542.2|2527.4|2
1737822030000|2025-01-25 16:20:30|2543|2528.2|2541.65|2526.85|2543.05|2528.25|2541.65|2526.85|7
1737822040000|2025-01-25 16:20:40|2540.9|2526.1|2538.25|2523.45|2540.9|2526.1|2538.25|2523.45|7
1737822060000|2025-01-25 16:21:00|2537.7|2522.9|2535.8|2521|2537.7|2522.9|2535.8|2521|8
1737822070000|2025-01-25 16:21:10|2536|2521.2|2537.3|2522.5|2537.3|2522.5|2535.9|2521.1|18
1737822080000|2025-01-25 16:21:20|2538.3|2523.5|2535.4|2520.6|2538.3|2523.5|2535.4|2520.6|8
1737822090000|2025-01-25 16:21:30|2535.35|2520.55|2534.65|2519.85|2535.35|2520.55|2534.5|2519.7|5
1737822100000|2025-01-25 16:21:40|2534|2519.2|2532.4|2517.6|2534|2519.2|2532.4|2517.6|8
1737822110000|2025-01-25 16:21:50|2532.55|2517.75|2534.1|2519.3|2534.3|2519.5|2532.4|2517.6|12
1737822120000|2025-01-25 16:22:00|2534|2519.2|2532.95|2518.15|2534.8|2520|2532.95|2518.15|17
1737822130000|2025-01-25 16:22:10|2532.9|2518.1|2532.4|2517.6|2532.9|2518.1|2532.15|2517.35|6
1737822140000|2025-01-25 16:22:20|2532.15|2517.35|2530.4|2515.6|2532.15|2517.35|2530.4|2515.6|15
1737822150000|2025-01-25 16:22:30|2530.6|2515.8|2530.4|2515.6|2530.9|2516.1|2530.4|2515.6|14
1737822160000|2025-01-25 16:22:40|2530.2|2515.4|2530|2515.2|2530.2|2515.4|2530|2515.2|3
1737822170000|2025-01-25 16:22:50|2530.05|2515.25|2530.4|2515.6|2530.4|2515.6|2530.05|2515.25|3
1737822180000|2025-01-25 16:23:00|2530.7|2515.9|2530.45|2515.65|2530.75|2515.95|2530.45|2515.65|9
1737822190000|2025-01-25 16:23:10|2530.4|2515.6|2531.2|2516.4|2531.2|2516.4|2530.4|2515.6|8
1737822200000|2025-01-25 16:23:20|2531.1|2516.3|2530.2|2515.4|2531.1|2516.3|2529.95|2515.15|9
1737822210000|2025-01-25 16:23:30|2530.5|2515.7|2531|2516.2|2531.25|2516.45|2530.4|2515.6|12
1737822220000|2025-01-25 16:23:40|2530.9|2516.1|2530.4|2515.6|2530.9|2516.1|2530.4|2515.6|2
1737822230000|2025-01-25 16:23:50|2530.15|2515.35|2528.6|2513.8|2530.15|2515.35|2528.6|2513.8|10
1737822250000|2025-01-25 16:24:10|2528.7|2513.9|2530.1|2515.3|2530.1|2515.3|2528.65|2513.85|6
1737822260000|2025-01-25 16:24:20|2529.9|2515.1|2528.05|2513.25|2529.9|2515.1|2528.05|2513.25|13
1737822270000|2025-01-25 16:24:30|2528.35|2513.55|2528.75|2513.95|2528.75|2513.95|2528.05|2513.25|9
1737822280000|2025-01-25 16:24:40|2528.65|2513.85|2530.4|2515.6|2530.4|2515.6|2528.65|2513.85|11
1737822290000|2025-01-25 16:24:50|2530.2|2515.4|2529.4|2514.6|2530.2|2515.4|2528.95|2514.15|11
1737822300000|2025-01-25 16:25:00|2529.2|2514.4|2528.25|2513.45|2529.2|2514.4|2527.95|2513.15|14
1737822310000|2025-01-25 16:25:10|2528.15|2513.35|2528.25|2513.45|2528.65|2513.85|2527.95|2513.15|12
1737822320000|2025-01-25 16:25:20|2528.15|2513.35|2527|2512.2|2528.15|2513.35|2526.9|2512.1|8
1737822330000|2025-01-25 16:25:30|2526.5|2511.7|2524.2|2509.4|2526.5|2511.7|2524.2|2509.4|13
1737822340000|2025-01-25 16:25:40|2524.1|2509.3|2518.3|2503.5|2524.1|2509.3|2518.2|2503.4|9
1737822350000|2025-01-25 16:25:50|2518.25|2503.45|2519.1|2504.3|2519.1|2504.3|2518.25|2503.45|4
1737822360000|2025-01-25 16:26:00|2519.3|2504.5|2519.55|2504.75|2519.75|2504.95|2519.2|2504.4|7
1737822370000|2025-01-25 16:26:10|2519.5|2504.7|2519.35|2504.55|2519.7|2504.9|2519.35|2504.55|7
1737822380000|2025-01-25 16:26:20|2518.75|2503.95|2518.5|2503.7|2518.75|2503.95|2518.15|2503.35|11
1737822390000|2025-01-25 16:26:30|2518.55|2503.75|2520.05|2505.25|2520.15|2505.35|2518.55|2503.75|13
1737822400000|2025-01-25 16:26:40|2519.95|2505.15|2519.3|2504.5|2519.95|2505.15|2519.3|2504.5|4
1737822410000|2025-01-25 16:26:50|2519.9|2505.1|2519.85|2505.05|2519.9|2505.1|2519.4|2504.6|16
1737822420000|2025-01-25 16:27:00|2519.8|2505|2521.3|2506.5|2521.3|2506.5|2519.8|2505|10
1737822430000|2025-01-25 16:27:10|2521.4|2506.6|2521.15|2506.35|2521.75|2506.95|2521.15|2506.35|5
1737822450000|2025-01-25 16:27:30|2521.55|2506.75|2521.25|2506.45|2521.55|2506.75|2521.25|2506.45|4
1737822460000|2025-01-25 16:27:40|2521.3|2506.5|2521.25|2506.45|2521.4|2506.6|2521.25|2506.45|3
1737822480000|2025-01-25 16:28:00|2522.2|2507.4|2522.25|2507.45|2522.25|2507.45|2521.95|2507.15|10
1737822490000|2025-01-25 16:28:10|2522.15|2507.35|2522.05|2507.25|2522.15|2507.35|2522.05|2507.25|2
1737822500000|2025-01-25 16:28:20|2521.95|2507.15|2522|2507.2|2522.15|2507.35|2521.9|2507.1|9
1737822510000|2025-01-25 16:28:30|2522.3|2507.5|2521.35|2506.55|2522.3|2507.5|2521.35|2506.55|6
1737822520000|2025-01-25 16:28:40|2521.3|2506.5|2521.1|2506.3|2521.3|2506.5|2521.05|2506.25|4
1737822530000|2025-01-25 16:28:50|2521|2506.2|2521.15|2506.35|2521.15|2506.35|2521|2506.2|2
1737822540000|2025-01-25 16:29:00|2521.25|2506.45|2521.65|2506.85|2521.75|2506.95|2521.25|2506.45|3
1737822550000|2025-01-25 16:29:10|2521.55|2506.75|2522.5|2507.7|2523|2508.2|2521.25|2506.45|12
1737822560000|2025-01-25 16:29:20|2523.35|2508.55|2522.15|2507.35|2523.35|2508.55|2522.15|2507.35|11
1737822570000|2025-01-25 16:29:30|2522.55|2507.75|2522.7|2507.9|2522.85|2508.05|2522.3|2507.5|7
1737822580000|2025-01-25 16:29:40|2522.75|2507.95|2524.9|2510.1|2524.9|2510.1|2522.75|2507.95|14
1737822590000|2025-01-25 16:29:50|2525.1|2510.3|2524.8|2510|2525.65|2510.85|2524.8|2510|6
1737822600000|2025-01-25 16:30:00|2524.9|2510.1|2523.85|2509.05|2525.4|2510.6|2523.85|2509.05|19
1737822610000|2025-01-25 16:30:10|2524.75|2509.95|2525.5|2510.7|2525.5|2510.7|2524.75|2509.95|12
1737822620000|2025-01-25 16:30:20|2525.6|2510.8|2523.15|2508.35|2525.6|2510.8|2523.15|2508.35|7
1737822650000|2025-01-25 16:30:50|2521.05|2506.25|2520.85|2506.05|2521.05|2506.25|2520.85|2506.05|3
1737822660000|2025-01-25 16:31:00|2521|2506.2|2521.65|2506.85|2521.65|2506.85|2519.5|2504.7|11
1737822670000|2025-01-25 16:31:10|2521.7|2506.9|2520.3|2505.5|2521.7|2506.9|2520.3|2505.5|5
1737822680000|2025-01-25 16:31:20|2520.15|2505.35|2519.45|2504.65|2520.4|2505.6|2519.45|2504.65|8
1737822690000|2025-01-25 16:31:30|2519.6|2504.8|2520|2505.2|2520|2505.2|2519.5|2504.7|4
1737822700000|2025-01-25 16:31:40|2520.4|2505.6|2520.9|2506.1|2520.95|2506.15|2520.2|2505.4|9
1737822710000|2025-01-25 16:31:50|2520.8|2506|2518.75|2503.95|2521|2506.2|2518.5|2503.7|11
1737822720000|2025-01-25 16:32:00|2518.6|2503.8|2518.4|2503.6|2518.6|2503.8|2518.05|2503.25|18
1737822730000|2025-01-25 16:32:10|2518.45|2503.65|2519.6|2504.8|2519.7|2504.9|2518.4|2503.6|17
1737822740000|2025-01-25 16:32:20|2519.8|2505|2518.45|2503.65|2520.4|2505.6|2518|2503.2|20
1737822750000|2025-01-25 16:32:30|2518.4|2503.6|2517.05|2502.25|2518.6|2503.8|2517.05|2502.25|15
1737822760000|2025-01-25 16:32:40|2517.2|2502.4|2516.9|2502.1|2517.25|2502.45|2516.9|2502.1|8
1737822770000|2025-01-25 16:32:50|2516.55|2501.75|2516.75|2501.95|2516.9|2502.1|2516.55|2501.75|11
1737822780000|2025-01-25 16:33:00|2516.9|2502.1|2516.4|2501.6|2516.9|2502.1|2516.05|2501.25|8
1737822790000|2025-01-25 16:33:10|2516.8|2502|2516.65|2501.85|2517.3|2502.5|2516.6|2501.8|13
1737822800000|2025-01-25 16:33:20|2516.55|2501.75|2516.5|2501.7|2516.65|2501.85|2516.45|2501.65|10
1737822810000|2025-01-25 16:33:30|2516.4|2501.6|2516.2|2501.4|2516.65|2501.85|2516.2|2501.4|3
1737822820000|2025-01-25 16:33:40|2516.1|2501.3|2516.8|2502|2516.8|2502|2516.05|2501.25|8
1737822830000|2025-01-25 16:33:50|2517|2502.2|2517.15|2502.35|2517.4|2502.6|2517|2502.2|6
1737822840000|2025-01-25 16:34:00|2516.65|2501.85|2515.1|2500.3|2516.65|2501.85|2515.1|2500.3|11
1737822850000|2025-01-25 16:34:10|2515.15|2500.35|2515.7|2500.9|2515.75|2500.95|2515.15|2500.35|4
1737822860000|2025-01-25 16:34:20|2515.55|2500.75|2515.6|2500.8|2515.75|2500.95|2515.55|2500.75|12
1737822870000|2025-01-25 16:34:30|2516|2501.2|2518.75|2503.95|2518.8|2504|2516|2501.2|17
1737822880000|2025-01-25 16:34:40|2518.8|2504|2519.35|2504.55|2520|2505.2|2518.6|2503.8|19
1737822890000|2025-01-25 16:34:50|2519.25|2504.45|2518.75|2503.95|2519.25|2504.45|2518.55|2503.75|8
1737822900000|2025-01-25 16:35:00|2518.8|2504|2521.95|2507.15|2521.95|2507.15|2518.8|2504|17
1737822910000|2025-01-25 16:35:10|2522|2507.2|2522|2507.2|2522.5|2507.7|2522|2507.2|5
1737822920000|2025-01-25 16:35:20|2521.6|2506.8|2521.3|2506.5|2521.6|2506.8|2521.3|2506.5|3
1737822930000|2025-01-25 16:35:30|2521.2|2506.4|2519.2|2504.4|2521.2|2506.4|2519.1|2504.3|15
1737822940000|2025-01-25 16:35:40|2519.15|2504.35|2519.1|2504.3|2520.4|2505.6|2519.1|2504.3|11
1737822950000|2025-01-25 16:35:50|2519.3|2504.5|2519.4|2504.6|2519.4|2504.6|2519.3|2504.5|2
1737822960000|2025-01-25 16:36:00|2519.25|2504.45|2520.45|2505.65|2520.8|2506|2519|2504.2|18
1737822970000|2025-01-25 16:36:10|2520.75|2505.95|2520.35|2505.55|2520.75|2505.95|2520.35|2505.55|3
1737822980000|2025-01-25 16:36:20|2520.1|2505.3|2518.3|2503.5|2520.1|2505.3|2517.95|2503.15|12
1737822990000|2025-01-25 16:36:30|2518.15|2503.35|2518.9|2504.1|2519.15|2504.35|2518.05|2503.25|11
1737823000000|2025-01-25 16:36:40|2519.15|2504.35|2519.95|2505.15|2520.05|2505.25|2519.15|2504.35|8
1737823010000|2025-01-25 16:36:50|2519.85|2505.05|2519.4|2504.6|2520.8|2506|2519.4|2504.6|9
1737823020000|2025-01-25 16:37:00|2519.05|2504.25|2519.5|2504.7|2520.8|2506|2519.05|2504.25|16
1737823030000|2025-01-25 16:37:10|2519.05|2504.25|2518.65|2503.85|2519.1|2504.3|2518.15|2503.35|14
1737823040000|2025-01-25 16:37:20|2518.55|2503.75|2518.8|2504|2518.8|2504|2518.45|2503.65|9
1737823050000|2025-01-25 16:37:30|2518.7|2503.9|2518.85|2504.05|2519.1|2504.3|2518.45|2503.65|7
1737823060000|2025-01-25 16:37:40|2518.75|2503.95|2519.3|2504.5|2519.3|2504.5|2518.3|2503.5|13
1737823070000|2025-01-25 16:37:50|2520.15|2505.35|2520.2|2505.4|2520.55|2505.75|2520.15|2505.35|6
1737823080000|2025-01-25 16:38:00|2520.15|2505.35|2516.85|2502.05|2520.4|2505.6|2516.85|2502.05|10
1737823090000|2025-01-25 16:38:10|2516.6|2501.8|2516.4|2501.6|2516.6|2501.8|2516.3|2501.5|5
1737823100000|2025-01-25 16:38:20|2516.15|2501.35|2516.2|2501.4|2516.3|2501.5|2516|2501.2|9
1737823120000|2025-01-25 16:38:40|2516.65|2501.85|2516.7|2501.9|2516.75|2501.95|2516.4|2501.6|9
1737823130000|2025-01-25 16:38:50|2516.35|2501.55|2515.4|2500.6|2516.7|2501.9|2515.4|2500.6|16
1737823140000|2025-01-25 16:39:00|2515.65|2500.85|2517.75|2502.95|2517.8|2503|2515.65|2500.85|18
1737823150000|2025-01-25 16:39:10|2518.15|2503.35|2518.05|2503.25|2518.15|2503.35|2518.05|2503.25|2
1737823160000|2025-01-25 16:39:20|2517.75|2502.95|2517.7|2502.9|2517.75|2502.95|2517.25|2502.45|10
1737823170000|2025-01-25 16:39:30|2517.75|2502.95|2517.85|2503.05|2517.9|2503.1|2517.75|2502.95|3
1737823180000|2025-01-25 16:39:40|2518.45|2503.65|2518.15|2503.35|2518.45|2503.65|2518.15|2503.35|8
1737823190000|2025-01-25 16:39:50|2518.35|2503.55|2519.2|2504.4|2519.2|2504.4|2518.3|2503.5|4
1737823200000|2025-01-25 16:40:00|2519.35|2504.55|2518.05|2503.25|2519.4|2504.6|2517.35|2502.55|19
1737823210000|2025-01-25 16:40:10|2517.3|2502.5|2518.4|2503.6|2518.65|2503.85|2517.3|2502.5|12
1737823220000|2025-01-25 16:40:20|2518.35|2503.55|2518.15|2503.35|2518.35|2503.55|2518.15|2503.35|2
1737823230000|2025-01-25 16:40:30|2518.05|2503.25|2518.3|2503.5|2518.3|2503.5|2518.05|2503.25|5
1737823240000|2025-01-25 16:40:40|2518.35|2503.55|2520.05|2505.25|2520.05|2505.25|2518.35|2503.55|16
1737823250000|2025-01-25 16:40:50|2520.4|2505.6|2519.35|2504.55|2520.4|2505.6|2519.35|2504.55|5
1737823260000|2025-01-25 16:41:00|2518.95|2504.15|2516.4|2501.6|2518.95|2504.15|2516.4|2501.6|13
1737823270000|2025-01-25 16:41:10|2516.35|2501.55|2519.25|2504.45|2519.5|2504.7|2516.35|2501.55|12
1737823280000|2025-01-25 16:41:20|2519.8|2505|2519.35|2504.55|2519.8|2505|2519.2|2504.4|10
1737823290000|2025-01-25 16:41:30|2519.2|2504.4|2518.2|2503.4|2519.2|2504.4|2518.2|2503.4|6
1737823300000|2025-01-25 16:41:40|2518.25|2503.45|2518.35|2503.55|2518.4|2503.6|2518.25|2503.45|3
1737823320000|2025-01-25 16:42:00|2518.8|2504|2518.15|2503.35|2519.1|2504.3|2518.15|2503.35|5
1737823330000|2025-01-25 16:42:10|2517.8|2503|2517.75|2502.95|2517.85|2503.05|2517.35|2502.55|9
1737823340000|2025-01-25 16:42:20|2517.7|2502.9|2516.3|2501.5|2517.7|2502.9|2515.45|2500.65|13
1737823360000|2025-01-25 16:42:40|2516.2|2501.4|2516.2|2501.4|2516.4|2501.6|2516.2|2501.4|7
1737823370000|2025-01-25 16:42:50|2516.1|2501.3|2516.3|2501.5|2516.3|2501.5|2515.95|2501.15|6
1737823380000|2025-01-25 16:43:00|2516.25|2501.45|2515.25|2500.45|2516.25|2501.45|2515.1|2500.3|6
1737823400000|2025-01-25 16:43:20|2515.3|2500.5|2514.75|2499.95|2515.3|2500.5|2514.7|2499.9|9
1737823410000|2025-01-25 16:43:30|2514.7|2499.9|2516.25|2501.45|2516.3|2501.5|2514.7|2499.9|9
1737823420000|2025-01-25 16:43:40|2516.3|2501.5|2517.4|2502.6|2517.4|2502.6|2516.3|2501.5|8
1737823430000|2025-01-25 16:43:50|2517.35|2502.55|2517.5|2502.7|2517.5|2502.7|2517.35|2502.55|2
1737823440000|2025-01-25 16:44:00|2518.55|2503.75|2516.25|2501.45|2519.25|2504.45|2516.25|2501.45|10
1737823450000|2025-01-25 16:44:10|2516.4|2501.6|2517.25|2502.45|2517.4|2502.6|2516.4|2501.6|7
1737823460000|2025-01-25 16:44:20|2517.15|2502.35|2517.15|2502.35|2517.2|2502.4|2517.05|2502.25|9
1737823470000|2025-01-25 16:44:30|2517.1|2502.3|2516.65|2501.85|2517.1|2502.3|2516.65|2501.85|3
1737823480000|2025-01-25 16:44:40|2515.95|2501.15|2514.9|2500.1|2515.95|2501.15|2514.9|2500.1|5
1737823490000|2025-01-25 16:44:50|2514.75|2499.95|2514.9|2500.1|2514.9|2500.1|2514.75|2499.95|2
1737823500000|2025-01-25 16:45:00|2514.25|2499.45|2513.25|2498.45|2514.25|2499.45|2513|2498.2|10
1737823510000|2025-01-25 16:45:10|2512.95|2498.15|2515.2|2500.4|2515.2|2500.4|2512.95|2498.15|6
1737823520000|2025-01-25 16:45:20|2515.55|2500.75|2517.05|2502.25|2517.85|2503.05|2515.55|2500.75|18
1737823530000|2025-01-25 16:45:30|2516.95|2502.15|2517.7|2502.9|2517.7|2502.9|2516.95|2502.15|6
1737823540000|2025-01-25 16:45:40|2517.9|2503.1|2518.3|2503.5|2518.4|2503.6|2517.9|2503.1|9
1737823550000|2025-01-25 16:45:50|2518.4|2503.6|2518.7|2503.9|2518.7|2503.9|2518.4|2503.6|4
1737823560000|2025-01-25 16:46:00|2518.75|2503.95|2518.4|2503.6|2518.75|2503.95|2518.25|2503.45|6
1737823580000|2025-01-25 16:46:20|2517.75|2502.95|2517|2502.2|2517.75|2502.95|2517|2502.2|3
1737823590000|2025-01-25 16:46:30|2516.95|2502.15|2516.45|2501.65|2516.95|2502.15|2516.4|2501.6|3
1737823600000|2025-01-25 16:46:40|2516.4|2501.6|2514.7|2499.9|2516.4|2501.6|2514.7|2499.9|10
1737823610000|2025-01-25 16:46:50|2514.8|2500|2513.05|2498.25|2514.8|2500|2513.05|2498.25|16
1737823620000|2025-01-25 16:47:00|2513|2498.2|2511.2|2496.4|2513|2498.2|2510.85|2496.05|10
1737823630000|2025-01-25 16:47:10|2511.4|2496.6|2509.3|2494.5|2511.4|2496.6|2509.3|2494.5|20
1737823640000|2025-01-25 16:47:20|2509.2|2494.4|2509.15|2494.35|2509.65|2494.85|2509.15|2494.35|5
1737823650000|2025-01-25 16:47:30|2508.75|2493.95|2507.1|2492.3|2508.75|2493.95|2506.95|2492.15|10
1737823660000|2025-01-25 16:47:40|2507|2492.2|2507.3|2492.5|2507.3|2492.5|2507|2492.2|8
1737823670000|2025-01-25 16:47:50|2507.25|2492.45|2506.5|2491.7|2507.25|2492.45|2506.05|2491.25|12
1737823680000|2025-01-25 16:48:00|2506.45|2491.65|2507.9|2493.1|2507.9|2493.1|2506.45|2491.65|15
1737823690000|2025-01-25 16:48:10|2508.4|2493.6|2507.9|2493.1|2508.4|2493.6|2507.9|2493.1|4
1737823700000|2025-01-25 16:48:20|2508.1|2493.3|2507.35|2492.55|2508.1|2493.3|2507.35|2492.55|8
1737823710000|2025-01-25 16:48:30|2507.25|2492.45|2506.4|2491.6|2507.25|2492.45|2506.1|2491.3|13
1737823720000|2025-01-25 16:48:40|2506.8|2492|2507.55|2492.75|2507.8|2493|2506.4|2491.6|15
1737823730000|2025-01-25 16:48:50|2507.45|2492.65|2508.55|2493.75|2508.75|2493.95|2507.45|2492.65|6
1737823740000|2025-01-25 16:49:00|2508.7|2493.9|2508.8|2494|2508.8|2494|2505.95|2491.15|15
1737823750000|2025-01-25 16:49:10|2508.9|2494.1|2508.9|2494.1|2508.9|2494.1|2508.45|2493.65|15
1737823780000|2025-01-25 16:49:40|2508.25|2493.45|2507.3|2492.5|2508.25|2493.45|2507.3|2492.5|3
1737823790000|2025-01-25 16:49:50|2507|2492.2|2506.8|2492|2507|2492.2|2506.8|2492|3
1737823800000|2025-01-25 16:50:00|2506.9|2492.1|2508.05|2493.25|2508.55|2493.75|2506.9|2492.1|15
1737823810000|2025-01-25 16:50:10|2508.1|2493.3|2509.9|2495.1|2509.9|2495.1|2507.2|2492.4|16
1737823820000|2025-01-25 16:50:20|2509.4|2494.6|2509.45|2494.65|2509.7|2494.9|2508.9|2494.1|10
1737823830000|2025-01-25 16:50:30|2509.55|2494.75|2508.4|2493.6|2509.55|2494.75|2507.9|2493.1|15
1737823840000|2025-01-25 16:50:40|2508.7|2493.9|2507.9|2493.1|2509.2|2494.4|2507.9|2493.1|11
1737823850000|2025-01-25 16:50:50|2508.1|2493.3|2507.2|2492.4|2508.1|2493.3|2506.9|2492.1|16
1737823860000|2025-01-25 16:51:00|2507.1|2492.3|2506.8|2492|2507.15|2492.35|2506.8|2492|5
1737823870000|2025-01-25 16:51:10|2506.4|2491.6|2506.65|2491.85|2506.9|2492.1|2506.2|2491.4|11
1737823880000|2025-01-25 16:51:20|2506.15|2491.35|2506.4|2491.6|2506.8|2492|2506.15|2491.35|10
1737823890000|2025-01-25 16:51:30|2506.1|2491.3|2506.9|2492.1|2507.45|2492.65|2506.1|2491.3|15
1737823900000|2025-01-25 16:51:40|2506.4|2491.6|2506.4|2491.6|2506.7|2491.9|2506.4|2491.6|5
1737823910000|2025-01-25 16:51:50|2506.5|2491.7|2506.9|2492.1|2507.15|2492.35|2506.45|2491.65|6
1737823920000|2025-01-25 16:52:00|2507.3|2492.5|2507.9|2493.1|2507.9|2493.1|2506.9|2492.1|10
1737823930000|2025-01-25 16:52:10|2507.5|2492.7|2508.5|2493.7|2508.75|2493.95|2507.4|2492.6|19
1737823940000|2025-01-25 16:52:20|2508.55|2493.75|2511.6|2496.8|2511.7|2496.9|2508.55|2493.75|16
1737823950000|2025-01-25 16:52:30|2511.2|2496.4|2510.3|2495.5|2511.2|2496.4|2509.95|2495.15|11
1737823970000|2025-01-25 16:52:50|2509.55|2494.75|2509.1|2494.3|2509.55|2494.75|2508.9|2494.1|6
1737823980000|2025-01-25 16:53:00|2507.6|2492.8|2507.2|2492.4|2507.6|2492.8|2507.2|2492.4|5
1737823990000|2025-01-25 16:53:10|2507.1|2492.3|2506.9|2492.1|2507.1|2492.3|2506.9|2492.1|4
1737824000000|2025-01-25 16:53:20|2507|2492.2|2506.9|2492.1|2507.25|2492.45|2506.9|2492.1|7
1737824010000|2025-01-25 16:53:30|2506.4|2491.6|2506.2|2491.4|2506.4|2491.6|2505|2490.2|14
1737824020000|2025-01-25 16:53:40|2506.1|2491.3|2505.4|2490.6|2506.1|2491.3|2505.4|2490.6|3
1737824030000|2025-01-25 16:53:50|2505.2|2490.4|2505.15|2490.35|2505.2|2490.4|2505.15|2490.35|2
1737824040000|2025-01-25 16:54:00|2505.2|2490.4|2505.45|2490.65|2505.65|2490.85|2505.2|2490.4|7
1737824050000|2025-01-25 16:54:10|2505.1|2490.3|2506.8|2492|2506.8|2492|2505.1|2490.3|13
1737824060000|2025-01-25 16:54:20|2506.95|2492.15|2506.7|2491.9|2506.95|2492.15|2506.7|2491.9|6
1737824070000|2025-01-25 16:54:30|2506.75|2491.95|2506.3|2491.5|2506.75|2491.95|2506|2491.2|6
1737824080000|2025-01-25 16:54:40|2506.85|2492.05|2507.65|2492.85|2507.65|2492.85|2506.85|2492.05|4
1737824090000|2025-01-25 16:54:50|2507.85|2493.05|2507.85|2493.05|2507.85|2493.05|2507.85|2493.05|1
1737824100000|2025-01-25 16:55:00|2507.9|2493.1|2506.5|2491.7|2507.9|2493.1|2506|2491.2|11
1737824110000|2025-01-25 16:55:10|2506.1|2491.3|2506.15|2491.35|2506.35|2491.55|2506.1|2491.3|4
1737824120000|2025-01-25 16:55:20|2506.25|2491.45|2507.15|2492.35|2507.3|2492.5|2506.25|2491.45|9
1737824130000|2025-01-25 16:55:30|2507.3|2492.5|2507.65|2492.85|2507.65|2492.85|2507|2492.2|5
1737824140000|2025-01-25 16:55:40|2507.4|2492.6|2507.9|2493.1|2507.9|2493.1|2507.4|2492.6|8
1737824150000|2025-01-25 16:55:50|2508.15|2493.35|2509|2494.2|2509.1|2494.3|2508|2493.2|7
1737824170000|2025-01-25 16:56:10|2508.45|2493.65|2508|2493.2|2508.8|2494|2507.95|2493.15|12
1737824180000|2025-01-25 16:56:20|2508.3|2493.5|2506.85|2492.05|2508.65|2493.85|2506.85|2492.05|10
1737824190000|2025-01-25 16:56:30|2507.05|2492.25|2506.95|2492.15|2507.05|2492.25|2506.7|2491.9|13
1737824200000|2025-01-25 16:56:40|2507|2492.2|2507.25|2492.45|2507.25|2492.45|2507|2492.2|3
1737824210000|2025-01-25 16:56:50|2506.65|2491.85|2506.65|2491.85|2506.65|2491.85|2506.65|2491.85|1
1737824220000|2025-01-25 16:57:00|2506.1|2491.3|2506.05|2491.25|2506.4|2491.6|2505.2|2490.4|21
1737824230000|2025-01-25 16:57:10|2506.6|2491.8|2506.45|2491.65|2506.6|2491.8|2506.45|2491.65|2
1737824240000|2025-01-25 16:57:20|2507.65|2492.85|2507.75|2492.95|2507.75|2492.95|2507.45|2492.65|6
1737824250000|2025-01-25 16:57:30|2508.25|2493.45|2508.15|2493.35|2508.25|2493.45|2507.9|2493.1|8
1737824290000|2025-01-25 16:58:10|2508.45|2493.65|2509.3|2494.5|2509.3|2494.5|2508.45|2493.65|9
1737824300000|2025-01-25 16:58:20|2508.95|2494.15|2508.9|2494.1|2509.15|2494.35|2508.9|2494.1|5
1737824310000|2025-01-25 16:58:30|2509.25|2494.45|2508.5|2493.7|2509.95|2495.15|2506.1|2491.3|20
1737824320000|2025-01-25 16:58:40|2508.7|2493.9|2508.75|2493.95|2508.75|2493.95|2508.45|2493.65|4
1737824330000|2025-01-25 16:58:50|2509.25|2494.45|2509.25|2494.45|2509.25|2494.45|2509.25|2494.45|1
1737824340000|2025-01-25 16:59:00|2509.15|2494.35|2509.95|2495.15|2510.3|2495.5|2508.9|2494.1|18
1737824350000|2025-01-25 16:59:10|2509.9|2495.1|2509.9|2495.1|2509.9|2495.1|2509.9|2495.1|1
1737824360000|2025-01-25 16:59:20|2510.25|2495.45|2510.45|2495.65|2510.45|2495.65|2510.25|2495.45|2
1737824370000|2025-01-25 16:59:30|2510.9|2496.1|2511.4|2496.6|2511.6|2496.8|2510.45|2495.65|10
1737824380000|2025-01-25 16:59:40|2511.55|2496.75|2511.9|2497.1|2512.2|2497.4|2511.4|2496.6|16
1737824390000|2025-01-25 16:59:50|2512.15|2497.35|2512.55|2497.75|2512.55|2497.75|2511.9|2497.1|5
1737824400000|2025-01-25 17:00:00|2512.7|2497.9|2514.9|2500.1|2515.65|2500.85|2512.7|2497.9|22
1737824410000|2025-01-25 17:00:10|2515.15|2500.35|2515|2500.2|2515.4|2500.6|2514.5|2499.7|13
1737824420000|2025-01-25 17:00:20|2514.95|2500.15|2515.4|2500.6|2515.7|2500.9|2514.9|2500.1|7
1737824430000|2025-01-25 17:00:30|2515.8|2501|2515.9|2501.1|2515.9|2501.1|2515.4|2500.6|8
1737824440000|2025-01-25 17:00:40|2516.4|2501.6|2514.95|2500.15|2516.4|2501.6|2514.85|2500.05|13
1737824450000|2025-01-25 17:00:50|2514.7|2499.9|2513.8|2499|2514.7|2499.9|2513.8|2499|5
1737824460000|2025-01-25 17:01:00|2513.95|2499.15|2513.45|2498.65|2513.95|2499.15|2512.25|2497.45|17
1737824470000|2025-01-25 17:01:10|2513.35|2498.55|2511.3|2496.5|2513.75|2498.95|2511.2|2496.4|13
1737824480000|2025-01-25 17:01:20|2511.2|2496.4|2512.25|2497.45|2512.25|2497.45|2511.2|2496.4|12
1737824490000|2025-01-25 17:01:30|2512.15|2497.35|2512.15|2497.35|2512.15|2497.35|2512.15|2497.35|1
1737824500000|2025-01-25 17:01:40|2512.2|2497.4|2512.25|2497.45|2512.3|2497.5|2512.2|2497.4|5
1737824520000|2025-01-25 17:02:00|2512.75|2497.95|2515.2|2500.4|2515.2|2500.4|2512.75|2497.95|11
1737824530000|2025-01-25 17:02:10|2515.25|2500.45|2515.75|2500.95|2515.75|2500.95|2515.25|2500.45|5
1737824540000|2025-01-25 17:02:20|2516.4|2501.6|2516.75|2501.95|2516.8|2502|2516.4|2501.6|6
1737824560000|2025-01-25 17:02:40|2514.5|2499.7|2514.2|2499.4|2514.9|2500.1|2514.2|2499.4|6
1737824570000|2025-01-25 17:02:50|2514|2499.2|2514.1|2499.3|2514.15|2499.35|2514|2499.2|3
1737824580000|2025-01-25 17:03:00|2513.6|2498.8|2511.1|2496.3|2513.6|2498.8|2511.1|2496.3|11
1737824590000|2025-01-25 17:03:10|2511.05|2496.25|2510.5|2495.7|2511.1|2496.3|2510.5|2495.7|5
1737824600000|2025-01-25 17:03:20|2510.9|2496.1|2512.5|2497.7|2512.6|2497.8|2510.6|2495.8|12
1737824610000|2025-01-25 17:03:30|2512.45|2497.65|2510.65|2495.85|2512.45|2497.65|2510.45|2495.65|12
1737824620000|2025-01-25 17:03:40|2510.55|2495.75|2510.45|2495.65|2510.65|2495.85|2510.15|2495.35|11
1737824630000|2025-01-25 17:03:50|2510.4|2495.6|2510.1|2495.3|2510.75|2495.95|2510.1|2495.3|8
1737824640000|2025-01-25 17:04:00|2510.25|2495.45|2510.55|2495.75|2510.65|2495.85|2510.25|2495.45|7
1737824650000|2025-01-25 17:04:10|2510.4|2495.6|2510.2|2495.4|2510.6|2495.8|2510.2|2495.4|5
1737824660000|2025-01-25 17:04:20|2510.25|2495.45|2508.2|2493.4|2510.4|2495.6|2508|2493.2|16
1737824670000|2025-01-25 17:04:30|2508.1|2493.3|2508.45|2493.65|2508.7|2493.9|2508.1|2493.3|7
1737824680000|2025-01-25 17:04:40|2508.5|2493.7|2508|2493.2|2509.2|2494.4|2508|2493.2|16
1737824690000|2025-01-25 17:04:50|2508.2|2493.4|2508.05|2493.25|2508.25|2493.45|2508.05|2493.25|7
1737824700000|2025-01-25 17:05:00|2508.65|2493.85|2507.4|2492.6|2508.65|2493.85|2507.4|2492.6|8
1737824710000|2025-01-25 17:05:10|2506.95|2492.15|2508.9|2494.1|2509.6|2494.8|2506.95|2492.15|13
1737824720000|2025-01-25 17:05:20|2509.3|2494.5|2507.9|2493.1|2509.3|2494.5|2507.9|2493.1|7
1737824730000|2025-01-25 17:05:30|2507.4|2492.6|2505.95|2491.15|2507.4|2492.6|2505.95|2491.15|5
1737824740000|2025-01-25 17:05:40|2506.4|2491.6|2507.15|2492.35|2507.2|2492.4|2506.4|2491.6|7
1737824760000|2025-01-25 17:06:00|2506.65|2491.85|2506.3|2491.5|2506.65|2491.85|2506.3|2491.5|3
1737824770000|2025-01-25 17:06:10|2506.2|2491.4|2506.4|2491.6|2506.4|2491.6|2506.2|2491.4|3
1737824780000|2025-01-25 17:06:20|2506.25|2491.45|2507.2|2492.4|2507.2|2492.4|2506.25|2491.45|8
1737824790000|2025-01-25 17:06:30|2507.3|2492.5|2508.3|2493.5|2508.3|2493.5|2507.3|2492.5|6
1737824800000|2025-01-25 17:06:40|2508.2|2493.4|2506.4|2491.6|2508.2|2493.4|2506.4|2491.6|7
1737824810000|2025-01-25 17:06:50|2506.75|2491.95|2507.5|2492.7|2507.75|2492.95|2506.4|2491.6|12
1737824820000|2025-01-25 17:07:00|2507.9|2493.1|2506.4|2491.6|2507.9|2493.1|2506.4|2491.6|4
1737824830000|2025-01-25 17:07:10|2506.8|2492|2508.4|2493.6|2508.65|2493.85|2506.8|2492|9
1737824840000|2025-01-25 17:07:20|2507.9|2493.1|2507.9|2493.1|2507.9|2493.1|2507.9|2493.1|1
1737824850000|2025-01-25 17:07:30|2508.2|2493.4|2507.85|2493.05|2508.45|2493.65|2507.85|2493.05|6
1737824860000|2025-01-25 17:07:40|2507.9|2493.1|2506.15|2491.35|2507.9|2493.1|2506.15|2491.35|5
1737824870000|2025-01-25 17:07:50|2505.95|2491.15|2505.9|2491.1|2506.1|2491.3|2505.9|2491.1|4
1737824880000|2025-01-25 17:08:00|2505.95|2491.15|2504.5|2489.7|2506.1|2491.3|2504.5|2489.7|9
1737824890000|2025-01-25 17:08:10|2504.85|2490.05|2503.25|2488.45|2504.85|2490.05|2502.9|2488.1|17
1737824900000|2025-01-25 17:08:20|2503.15|2488.35|2503.05|2488.25|2503.15|2488.35|2502.9|2488.1|7
1737824910000|2025-01-25 17:08:30|2502.9|2488.1|2502.3|2487.5|2502.9|2488.1|2502.3|2487.5|3
1737824920000|2025-01-25 17:08:40|2502.2|2487.4|2503.7|2488.9|2503.7|2488.9|2502.2|2487.4|5
1737824930000|2025-01-25 17:08:50|2503.6|2488.8|2504.5|2489.7|2504.5|2489.7|2503.45|2488.65|12
1737824940000|2025-01-25 17:09:00|2504.4|2489.6|2504.4|2489.6|2504.65|2489.85|2504.4|2489.6|5
1737824950000|2025-01-25 17:09:10|2504.9|2490.1|2504.65|2489.85|2504.9|2490.1|2504.65|2489.85|2
1737824960000|2025-01-25 17:09:20|2505.15|2490.35|2505.25|2490.45|2505.3|2490.5|2504.9|2490.1|10
1737824970000|2025-01-25 17:09:30|2505.4|2490.6|2506.2|2491.4|2506.25|2491.45|2505.4|2490.6|5
1737824980000|2025-01-25 17:09:40|2506.25|2491.45|2506.6|2491.8|2507|2492.2|2506.1|2491.3|13
1737824990000|2025-01-25 17:09:50|2506.55|2491.75|2506.4|2491.6|2506.7|2491.9|2505.25|2490.45|16
1737825000000|2025-01-25 17:10:00|2506.75|2491.95|2507.5|2492.7|2508.05|2493.25|2506.55|2491.75|8
1737825010000|2025-01-25 17:10:10|2508.1|2493.3|2507.95|2493.15|2508.5|2493.7|2507.9|2493.1|11
1737825020000|2025-01-25 17:10:20|2507.45|2492.65|2506.2|2491.4|2507.45|2492.65|2506.2|2491.4|6
1737825030000|2025-01-25 17:10:30|2505.95|2491.15|2506|2491.2|2506|2491.2|2505.15|2490.35|7
1737825040000|2025-01-25 17:10:40|2505.35|2490.55|2506.7|2491.9|2506.9|2492.1|2505.2|2490.4|12
1737825050000|2025-01-25 17:10:50|2507.2|2492.4|2506.3|2491.5|2507.9|2493.1|2506.3|2491.5|8
1737825060000|2025-01-25 17:11:00|2505.95|2491.15|2506.6|2491.8|2506.65|2491.85|2505.95|2491.15|6
1737825070000|2025-01-25 17:11:10|2506.65|2491.85|2506.1|2491.3|2506.75|2491.95|2506.1|2491.3|7
1737825080000|2025-01-25 17:11:20|2506.4|2491.6|2506.25|2491.45|2506.4|2491.6|2505.4|2490.6|12
1737825090000|2025-01-25 17:11:30|2505.75|2490.95|2505.25|2490.45|2505.8|2491|2505.2|2490.4|10
1737825100000|2025-01-25 17:11:40|2505.05|2490.25|2505.05|2490.25|2505.05|2490.25|2505.05|2490.25|1
1737825110000|2025-01-25 17:11:50|2504.55|2489.75|2503.15|2488.35|2504.55|2489.75|2503.05|2488.25|9
1737825120000|2025-01-25 17:12:00|2503.3|2488.5|2504.45|2489.65|2504.45|2489.65|2503.2|2488.4|9
1737825130000|2025-01-25 17:12:10|2504.6|2489.8|2503.6|2488.8|2504.6|2489.8|2503.6|2488.8|5
1737825150000|2025-01-25 17:12:30|2502.8|2488|2502.75|2487.95|2502.8|2488|2502.75|2487.95|2
1737825160000|2025-01-25 17:12:40|2501.2|2486.4|2501.05|2486.25|2501.2|2486.4|2501.05|2486.25|2
1737825170000|2025-01-25 17:12:50|2500.9|2486.1|2499.1|2484.3|2500.9|2486.1|2498.9|2484.1|6
1737825180000|2025-01-25 17:13:00|2499.55|2484.75|2501.35|2486.55|2501.5|2486.7|2499.55|2484.75|11
1737825190000|2025-01-25 17:13:10|2501.4|2486.6|2501.95|2487.15|2501.95|2487.15|2501.4|2486.6|2
1737825200000|2025-01-25 17:13:20|2502|2487.2|2501.4|2486.6|2502|2487.2|2501.3|2486.5|5
1737825210000|2025-01-25 17:13:30|2501.5|2486.7|2501.85|2487.05|2502.05|2487.25|2501.45|2486.65|7
1737825220000|2025-01-25 17:13:40|2501.75|2486.95|2502.4|2487.6|2502.75|2487.95|2501.75|2486.95|15
1737825230000|2025-01-25 17:13:50|2502.55|2487.75|2502.9|2488.1|2503|2488.2|2502.45|2487.65|11
1737825240000|2025-01-25 17:14:00|2503.25|2488.45|2503.1|2488.3|2503.3|2488.5|2502.95|2488.15|8
1737825250000|2025-01-25 17:14:10|2503|2488.2|2503.3|2488.5|2503.3|2488.5|2503|2488.2|4
1737825260000|2025-01-25 17:14:20|2503.5|2488.7|2501.25|2486.45|2503.5|2488.7|2501.2|2486.4|10
1737825270000|2025-01-25 17:14:30|2501.3|2486.5|2501.25|2486.45|2501.3|2486.5|2501.25|2486.45|4
1737825280000|2025-01-25 17:14:40|2501.4|2486.6|2502.2|2487.4|2502.2|2487.4|2501.4|2486.6|2
1737825290000|2025-01-25 17:14:50|2502.25|2487.45|2503.8|2489|2503.85|2489.05|2502.1|2487.3|9
1737825300000|2025-01-25 17:15:00|2503.7|2488.9|2504.25|2489.45|2504.65|2489.85|2503.65|2488.85|9
1737825310000|2025-01-25 17:15:10|2504.15|2489.35|2502.05|2487.25|2504.15|2489.35|2502.05|2487.25|12
1737825320000|2025-01-25 17:15:20|2502.2|2487.4|2502.4|2487.6|2503.25|2488.45|2502.2|2487.4|14
1737825330000|2025-01-25 17:15:30|2502.25|2487.45|2502.25|2487.45|2502.25|2487.45|2502.25|2487.45|1
1737825340000|2025-01-25 17:15:40|2499.15|2484.35|2499.25|2484.45|2499.25|2484.45|2499.15|2484.35|4
1737825350000|2025-01-25 17:15:50|2499.2|2484.4|2499.55|2484.75|2499.75|2484.95|2499.2|2484.4|5
1737825360000|2025-01-25 17:16:00|2499.8|2485|2499.4|2484.6|2499.8|2485|2498.95|2484.15|8
1737825370000|2025-01-25 17:16:10|2499.25|2484.45|2499.75|2484.95|2499.75|2484.95|2499.25|2484.45|7
1737825380000|2025-01-25 17:16:20|2500.35|2485.55|2501.7|2486.9|2501.8|2487|2500.35|2485.55|15
1737825390000|2025-01-25 17:16:30|2501.75|2486.95|2502.75|2487.95|2502.8|2488|2501.6|2486.8|17
1737825400000|2025-01-25 17:16:40|2502.65|2487.85|2503.25|2488.45|2503.85|2489.05|2502.65|2487.85|8
1737825410000|2025-01-25 17:16:50|2503.15|2488.35|2501.4|2486.6|2503.15|2488.35|2501.4|2486.6|12
1737825420000|2025-01-25 17:17:00|2501.6|2486.8|2498.9|2484.1|2502.3|2487.5|2498.9|2484.1|23
1737825430000|2025-01-25 17:17:10|2498.4|2483.6|2498.65|2483.85|2498.7|2483.9|2498.4|2483.6|6
1737825440000|2025-01-25 17:17:20|2498.7|2483.9|2498.95|2484.15|2499.2|2484.4|2498.65|2483.85|11
1737825450000|2025-01-25 17:17:30|2498.8|2484|2499.15|2484.35|2499.4|2484.6|2498.8|2484|5
1737825460000|2025-01-25 17:17:40|2498.9|2484.1|2498|2483.2|2499.15|2484.35|2498|2483.2|8
1737825470000|2025-01-25 17:17:50|2497.9|2483.1|2496.4|2481.6|2498.3|2483.5|2496.4|2481.6|11
1737825480000|2025-01-25 17:18:00|2496.7|2481.9|2498|2483.2|2498|2483.2|2496.7|2481.9|7
1737825490000|2025-01-25 17:18:10|2498.4|2483.6|2497.95|2483.15|2498.4|2483.6|2497.95|2483.15|2
1737825500000|2025-01-25 17:18:20|2498|2483.2|2498|2483.2|2499.3|2484.5|2498|2483.2|8
1737825510000|2025-01-25 17:18:30|2497.9|2483.1|2495.95|2481.15|2497.9|2483.1|2495.95|2481.15|8
1737825520000|2025-01-25 17:18:40|2496|2481.2|2495.2|2480.4|2496|2481.2|2494.9|2480.1|10
1737825540000|2025-01-25 17:19:00|2495.5|2480.7|2494.9|2480.1|2495.5|2480.7|2494.9|2480.1|6
1737825550000|2025-01-25 17:19:10|2495.1|2480.3|2493.95|2479.15|2495.2|2480.4|2493.95|2479.15|10
1737825560000|2025-01-25 17:19:20|2493.9|2479.1|2494.1|2479.3|2494.5|2479.7|2493.15|2478.35|27
1737825570000|2025-01-25 17:19:30|2493.9|2479.1|2494.6|2479.8|2494.6|2479.8|2493.9|2479.1|12
1737825580000|2025-01-25 17:19:40|2495.05|2480.25|2494.25|2479.45|2495.5|2480.7|2494.25|2479.45|14
1737825590000|2025-01-25 17:19:50|2494.15|2479.35|2495.3|2480.5|2495.3|2480.5|2493.9|2479.1|13
1737825600000|2025-01-25 17:20:00|2496.5|2481.7|2499.9|2485.1|2499.9|2485.1|2496.5|2481.7|14
1737825610000|2025-01-25 17:20:10|2500.25|2485.45|2500.75|2485.95|2501.75|2486.95|2500.25|2485.45|9
1737825620000|2025-01-25 17:20:20|2501.4|2486.6|2502.05|2487.25|2502.05|2487.25|2501.25|2486.45|9
1737825630000|2025-01-25 17:20:30|2502.3|2487.5|2502.6|2487.8|2503.4|2488.6|2502.05|2487.25|15
1737825640000|2025-01-25 17:20:40|2502.85|2488.05|2503.4|2488.6|2503.8|2489|2502.75|2487.95|8
1737825650000|2025-01-25 17:20:50|2503.9|2489.1|2504.15|2489.35|2504.2|2489.4|2503.4|2488.6|16
1737825660000|2025-01-25 17:21:00|2504.3|2489.5|2503.05|2488.25|2504.3|2489.5|2502.9|2488.1|6
1737825670000|2025-01-25 17:21:10|2502.45|2487.65|2502.55|2487.75|2502.8|2488|2502|2487.2|12
1737825680000|2025-01-25 17:21:20|2502.7|2487.9|2501.85|2487.05|2502.7|2487.9|2501.25|2486.45|13
1737825690000|2025-01-25 17:21:30|2501.75|2486.95|2502.9|2488.1|2502.9|2488.1|2501.75|2486.95|17
1737825700000|2025-01-25 17:21:40|2503.2|2488.4|2503.9|2489.1|2504.2|2489.4|2502.9|2488.1|13
1737825710000|2025-01-25 17:21:50|2504.4|2489.6|2504.3|2489.5|2504.4|2489.6|2504.3|2489.5|2
1737825720000|2025-01-25 17:22:00|2504.4|2489.6|2504.45|2489.65|2504.5|2489.7|2504.4|2489.6|3
1737825730000|2025-01-25 17:22:10|2503.3|2488.5|2503.1|2488.3|2503.4|2488.6|2503.1|2488.3|5
1737825740000|2025-01-25 17:22:20|2503|2488.2|2499.3|2484.5|2503|2488.2|2499.25|2484.45|11
1737825750000|2025-01-25 17:22:30|2499.25|2484.45|2499.2|2484.4|2499.3|2484.5|2499.2|2484.4|3
1737825760000|2025-01-25 17:22:40|2499.4|2484.6|2498.85|2484.05|2499.65|2484.85|2498.6|2483.8|8
1737825770000|2025-01-25 17:22:50|2498.8|2484|2498.9|2484.1|2498.9|2484.1|2498.75|2483.95|5
1737825780000|2025-01-25 17:23:00|2498.65|2483.85|2498.4|2483.6|2498.65|2483.85|2498.25|2483.45|9
1737825790000|2025-01-25 17:23:10|2498.5|2483.7|2498|2483.2|2499|2484.2|2498|2483.2|10
1737825800000|2025-01-25 17:23:20|2497.65|2482.85|2497.15|2482.35|2497.65|2482.85|2497.1|2482.3|10
1737825810000|2025-01-25 17:23:30|2497.05|2482.25|2498.1|2483.3|2498.25|2483.45|2497.05|2482.25|14
1737825820000|2025-01-25 17:23:40|2497.75|2482.95|2497|2482.2|2497.85|2483.05|2497|2482.2|13
1737825830000|2025-01-25 17:23:50|2497.15|2482.35|2497.15|2482.35|2497.2|2482.4|2496.9|2482.1|16
1737825840000|2025-01-25 17:24:00|2497.3|2482.5|2497.65|2482.85|2497.8|2483|2497.3|2482.5|3
1737825850000|2025-01-25 17:24:10|2497.55|2482.75|2498.5|2483.7|2498.55|2483.75|2497.45|2482.65|11
1737825860000|2025-01-25 17:24:20|2498.6|2483.8|2498.1|2483.3|2498.6|2483.8|2498.1|2483.3|6
1737825870000|2025-01-25 17:24:30|2498.15|2483.35|2498.3|2483.5|2498.3|2483.5|2498.15|2483.35|2
1737825880000|2025-01-25 17:24:40|2498.8|2484|2502.4|2487.6|2502.4|2487.6|2498.8|2484|6
1737825890000|2025-01-25 17:24:50|2502.9|2488.1|2503.8|2489|2503.8|2489|2502.9|2488.1|2
1737825900000|2025-01-25 17:25:00|2503.75|2488.95|2502.65|2487.85|2503.75|2488.95|2502.65|2487.85|8
1737825910000|2025-01-25 17:25:10|2502.7|2487.9|2502.4|2487.6|2502.7|2487.9|2502.3|2487.5|3
1737825920000|2025-01-25 17:25:20|2502.8|2488|2502.7|2487.9|2502.8|2488|2502.7|2487.9|2
1737825930000|2025-01-25 17:25:30|2504.9|2490.1|2505.1|2490.3|2505.3|2490.5|2504.9|2490.1|7
1737825940000|2025-01-25 17:25:40|2505.15|2490.35|2503.9|2489.1|2505.15|2490.35|2503.9|2489.1|7
1737825950000|2025-01-25 17:25:50|2504.25|2489.45|2503.9|2489.1|2504.25|2489.45|2503.9|2489.1|9
1737825960000|2025-01-25 17:26:00|2503|2488.2|2502.9|2488.1|2503.05|2488.25|2502.9|2488.1|3
1737825970000|2025-01-25 17:26:10|2503.45|2488.65|2503.9|2489.1|2503.9|2489.1|2503.2|2488.4|9
1737825980000|2025-01-25 17:26:20|2504.5|2489.7|2503.9|2489.1|2504.5|2489.7|2503.9|2489.1|9
1737825990000|2025-01-25 17:26:30|2504|2489.2|2506.3|2491.5|2506.3|2491.5|2504|2489.2|9
1737826000000|2025-01-25 17:26:40|2506.2|2491.4|2506.1|2491.3|2506.25|2491.45|2506.1|2491.3|6
1737826010000|2025-01-25 17:26:50|2506.45|2491.65|2507.2|2492.4|2507.3|2492.5|2506.45|2491.65|5
1737826020000|2025-01-25 17:27:00|2507.1|2492.3|2506.9|2492.1|2507.15|2492.35|2506.9|2492.1|5
1737826030000|2025-01-25 17:27:10|2507.2|2492.4|2507.4|2492.6|2507.8|2493|2507|2492.2|11
1737826040000|2025-01-25 17:27:20|2507.15|2492.35|2507.3|2492.5|2507.3|2492.5|2507.15|2492.35|4
1737826050000|2025-01-25 17:27:30|2507.4|2492.6|2507.35|2492.55|2507.4|2492.6|2507.35|2492.55|2
1737826060000|2025-01-25 17:27:40|2507.25|2492.45|2507.9|2493.1|2508.1|2493.3|2507.25|2492.45|8
1737826070000|2025-01-25 17:27:50|2508.15|2493.35|2507.85|2493.05|2508.15|2493.35|2507.85|2493.05|5
1737826090000|2025-01-25 17:28:10|2507.75|2492.95|2507.85|2493.05|2507.9|2493.1|2507.75|2492.95|8
1737826100000|2025-01-25 17:28:20|2507.9|2493.1|2508.5|2493.7|2508.5|2493.7|2507.85|2493.05|4
1737826110000|2025-01-25 17:28:30|2509.15|2494.35|2510.7|2495.9|2510.7|2495.9|2509.15|2494.35|12
1737826130000|2025-01-25 17:28:50|2510.9|2496.1|2509.7|2494.9|2510.9|2496.1|2509.6|2494.8|9
1737826140000|2025-01-25 17:29:00|2509.65|2494.85|2508.85|2494.05|2509.65|2494.85|2508.75|2493.95|7
1737826150000|2025-01-25 17:29:10|2508.95|2494.15|2509.05|2494.25|2509.05|2494.25|2508.85|2494.05|6
1737826160000|2025-01-25 17:29:20|2509.35|2494.55|2509.55|2494.75|2509.55|2494.75|2509.35|2494.55|4
1737826170000|2025-01-25 17:29:30|2509.5|2494.7|2509.65|2494.85|2509.75|2494.95|2509.5|2494.7|6
1737826180000|2025-01-25 17:29:40|2509.7|2494.9|2510.4|2495.6|2510.4|2495.6|2509.7|2494.9|5
1737826190000|2025-01-25 17:29:50|2510.5|2495.7|2509.75|2494.95|2510.5|2495.7|2509.55|2494.75|8
1737826200000|2025-01-25 17:30:00|2509.6|2494.8|2508.15|2493.35|2509.7|2494.9|2508.15|2493.35|10
1737826210000|2025-01-25 17:30:10|2508.2|2493.4|2509|2494.2|2509|2494.2|2508.2|2493.4|7
1737826220000|2025-01-25 17:30:20|2509.6|2494.8|2508.8|2494|2510.35|2495.55|2508.8|2494|16
1737826230000|2025-01-25 17:30:30|2508.85|2494.05|2508.05|2493.25|2508.85|2494.05|2507.8|2493|8
1737826240000|2025-01-25 17:30:40|2508.1|2493.3|2505.85|2491.05|2508.1|2493.3|2505.85|2491.05|8
1737826250000|2025-01-25 17:30:50|2505.8|2491|2505.9|2491.1|2506.25|2491.45|2505.55|2490.75|16
1737826260000|2025-01-25 17:31:00|2505.75|2490.95|2503.95|2489.15|2505.75|2490.95|2503.75|2488.95|15
1737826270000|2025-01-25 17:31:10|2503.85|2489.05|2504.55|2489.75|2504.55|2489.75|2503.35|2488.55|8
1737826280000|2025-01-25 17:31:20|2504.5|2489.7|2503.1|2488.3|2504.5|2489.7|2503.1|2488.3|11
1737826290000|2025-01-25 17:31:30|2502.2|2487.4|2501.55|2486.75|2502.2|2487.4|2501.2|2486.4|13
1737826300000|2025-01-25 17:31:40|2501.4|2486.6|2501.45|2486.65|2501.7|2486.9|2501.1|2486.3|10
1737826320000|2025-01-25 17:32:00|2501.3|2486.5|2501.4|2486.6|2501.4|2486.6|2501.3|2486.5|2
1737826330000|2025-01-25 17:32:10|2501.65|2486.85|2502.65|2487.85|2502.95|2488.15|2501.35|2486.55|15
1737826340000|2025-01-25 17:32:20|2502.6|2487.8|2503.05|2488.25|2503.05|2488.25|2502.6|2487.8|12
1737826350000|2025-01-25 17:32:30|2503.85|2489.05|2502.25|2487.45|2503.9|2489.1|2502|2487.2|10
1737826360000|2025-01-25 17:32:40|2502.2|2487.4|2503.75|2488.95|2503.75|2488.95|2502.2|2487.4|12
1737826370000|2025-01-25 17:32:50|2503.7|2488.9|2503.1|2488.3|2503.7|2488.9|2503.1|2488.3|4
1737826380000|2025-01-25 17:33:00|2503.15|2488.35|2501.9|2487.1|2503.4|2488.6|2501.9|2487.1|8
1737826390000|2025-01-25 17:33:10|2501.95|2487.15|2501.7|2486.9|2501.95|2487.15|2501.25|2486.45|10
1737826400000|2025-01-25 17:33:20|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|2501.7|2486.9|4
1737826410000|2025-01-25 17:33:30|2501.85|2487.05|2502|2487.2|2502.45|2487.65|2501.85|2487.05|11
1737826420000|2025-01-25 17:33:40|2501.55|2486.75|2501.15|2486.35|2501.55|2486.75|2501.15|2486.35|4
1737826440000|2025-01-25 17:34:00|2501.3|2486.5|2501.75|2486.95|2501.8|2487|2501.3|2486.5|5
1737826450000|2025-01-25 17:34:10|2502|2487.2|2503.1|2488.3|2503.15|2488.35|2502|2487.2|13
1737826460000|2025-01-25 17:34:20|2503|2488.2|2503.55|2488.75|2503.85|2489.05|2503|2488.2|14
1737826470000|2025-01-25 17:34:30|2503.5|2488.7|2503.55|2488.75|2503.6|2488.8|2503.3|2488.5|7
1737826480000|2025-01-25 17:34:40|2503.9|2489.1|2504|2489.2|2504.2|2489.4|2503.85|2489.05|5
1737826490000|2025-01-25 17:34:50|2503.7|2488.9|2502.5|2487.7|2503.7|2488.9|2502.5|2487.7|3
1737826500000|2025-01-25 17:35:00|2502.25|2487.45|2500.45|2485.65|2502.4|2487.6|2500.45|2485.65|13
1737826520000|2025-01-25 17:35:20|2500.35|2485.55|2498.6|2483.8|2500.35|2485.55|2498.6|2483.8|5
1737826530000|2025-01-25 17:35:30|2498.25|2483.45|2497.55|2482.75|2498.25|2483.45|2497.55|2482.75|9
1737826540000|2025-01-25 17:35:40|2497.4|2482.6|2496.7|2481.9|2497.4|2482.6|2496.65|2481.85|5
1737826550000|2025-01-25 17:35:50|2496.75|2481.95|2497.35|2482.55|2497.6|2482.8|2496.45|2481.65|14
1737826560000|2025-01-25 17:36:00|2497.4|2482.6|2498.6|2483.8|2498.8|2484|2497.4|2482.6|12
1737826570000|2025-01-25 17:36:10|2498.9|2484.1|2498.8|2484|2498.9|2484.1|2498.35|2483.55|9
1737826580000|2025-01-25 17:36:20|2498.9|2484.1|2498.9|2484.1|2498.95|2484.15|2498.35|2483.55|9
1737826590000|2025-01-25 17:36:30|2499.05|2484.25|2498.1|2483.3|2499.65|2484.85|2498.1|2483.3|10
1737826600000|2025-01-25 17:36:40|2498.2|2483.4|2498.7|2483.9|2498.8|2484|2498.2|2483.4|12
1737826610000|2025-01-25 17:36:50|2499.2|2484.4|2499.15|2484.35|2499.25|2484.45|2499.15|2484.35|4
1737826620000|2025-01-25 17:37:00|2499.1|2484.3|2498.1|2483.3|2499.1|2484.3|2498.1|2483.3|10
1737826630000|2025-01-25 17:37:10|2498.25|2483.45|2498.15|2483.35|2498.4|2483.6|2498.15|2483.35|6
1737826640000|2025-01-25 17:37:20|2497.85|2483.05|2496.2|2481.4|2497.85|2483.05|2496.2|2481.4|3
1737826660000|2025-01-25 17:37:40|2496.25|2481.45|2496.2|2481.4|2496.25|2481.45|2496.2|2481.4|2
1737826670000|2025-01-25 17:37:50|2496.1|2481.3|2495.85|2481.05|2496.1|2481.3|2494.95|2480.15|12
1737826680000|2025-01-25 17:38:00|2495.9|2481.1|2495.9|2481.1|2495.95|2481.15|2495.8|2481|6
1737826690000|2025-01-25 17:38:10|2495.85|2481.05|2495.95|2481.15|2496|2481.2|2495.8|2481|7
1737826700000|2025-01-25 17:38:20|2496.1|2481.3|2495.95|2481.15|2496.1|2481.3|2495.95|2481.15|5
1737826710000|2025-01-25 17:38:30|2496|2481.2|2495.15|2480.35|2496.25|2481.45|2495.1|2480.3|9
1737826730000|2025-01-25 17:38:50|2494.65|2479.85|2494.4|2479.6|2494.75|2479.95|2494.4|2479.6|6
1737826740000|2025-01-25 17:39:00|2494.45|2479.65|2494.2|2479.4|2494.7|2479.9|2494.15|2479.35|8
1737826750000|2025-01-25 17:39:10|2494.55|2479.75|2494.75|2479.95|2494.75|2479.95|2494.5|2479.7|11
1737826760000|2025-01-25 17:39:20|2494.65|2479.85|2494.5|2479.7|2494.8|2480|2494.15|2479.35|11
1737826770000|2025-01-25 17:39:30|2494.45|2479.65|2494.1|2479.3|2494.45|2479.65|2494.1|2479.3|3
1737826780000|2025-01-25 17:39:40|2494.3|2479.5|2494.2|2479.4|2494.3|2479.5|2494.2|2479.4|2
1737826790000|2025-01-25 17:39:50|2494.25|2479.45|2495.15|2480.35|2495.25|2480.45|2494.25|2479.45|8
1737826800000|2025-01-25 17:40:00|2495.05|2480.25|2496.45|2481.65|2496.45|2481.65|2494.5|2479.7|21
1737826810000|2025-01-25 17:40:10|2496.55|2481.75|2495.15|2480.35|2496.55|2481.75|2495.15|2480.35|5
1737826830000|2025-01-25 17:40:30|2494.2|2479.4|2494.15|2479.35|2494.2|2479.4|2494.05|2479.25|4
1737826840000|2025-01-25 17:40:40|2494.65|2479.85|2495.15|2480.35|2495.15|2480.35|2494.65|2479.85|8
1737826850000|2025-01-25 17:40:50|2495.2|2480.4|2495.4|2480.6|2495.4|2480.6|2495.05|2480.25|6
1737826860000|2025-01-25 17:41:00|2495.55|2480.75|2496.05|2481.25|2496.2|2481.4|2495.55|2480.75|13
1737826870000|2025-01-25 17:41:10|2496.1|2481.3|2496.05|2481.25|2496.35|2481.55|2495.85|2481.05|13
1737826880000|2025-01-25 17:41:20|2496|2481.2|2495.9|2481.1|2496|2481.2|2495.9|2481.1|2
1737826900000|2025-01-25 17:41:40|2494.65|2479.85|2494.1|2479.3|2494.65|2479.85|2494.1|2479.3|8
1737826910000|2025-01-25 17:41:50|2493.75|2478.95|2494.9|2480.1|2495|2480.2|2493.75|2478.95|5
1737826920000|2025-01-25 17:42:00|2491.1|2476.3|2491.05|2476.25|2491.1|2476.3|2491.05|2476.25|2
1737826930000|2025-01-25 17:42:10|2491.2|2476.4|2491.55|2476.75|2491.55|2476.75|2491.15|2476.35|6
1737826950000|2025-01-25 17:42:30|2491.45|2476.65|2488.5|2473.7|2491.45|2476.65|2488.5|2473.7|6
1737826960000|2025-01-25 17:42:40|2488.3|2473.5|2488.5|2473.7|2488.5|2473.7|2488.2|2473.4|3
1737826970000|2025-01-25 17:42:50|2488.7|2473.9|2489.25|2474.45|2489.4|2474.6|2488.7|2473.9|8
1737826980000|2025-01-25 17:43:00|2489.75|2474.95|2490.1|2475.3|2490.4|2475.6|2489.5|2474.7|9
1737826990000|2025-01-25 17:43:10|2490.05|2475.25|2491.5|2476.7|2491.5|2476.7|2490.05|2475.25|10
1737827000000|2025-01-25 17:43:20|2491.4|2476.6|2491.1|2476.3|2491.4|2476.6|2491.1|2476.3|2
1737827010000|2025-01-25 17:43:30|2490.75|2475.95|2490.05|2475.25|2490.75|2475.95|2490.05|2475.25|12
1737827020000|2025-01-25 17:43:40|2489.4|2474.6|2489.9|2475.1|2490|2475.2|2489.4|2474.6|11
1737827030000|2025-01-25 17:43:50|2490|2475.2|2489.55|2474.75|2490.05|2475.25|2489.55|2474.75|6
1737827040000|2025-01-25 17:44:00|2490.05|2475.25|2490.5|2475.7|2490.6|2475.8|2490.05|2475.25|7
1737827050000|2025-01-25 17:44:10|2490.55|2475.75|2490.55|2475.75|2490.55|2475.75|2490.55|2475.75|1
1737827060000|2025-01-25 17:44:20|2490.65|2475.85|2489.9|2475.1|2490.65|2475.85|2489.9|2475.1|7
1737827070000|2025-01-25 17:44:30|2490.05|2475.25|2490.55|2475.75|2490.55|2475.75|2489.9|2475.1|4
1737827080000|2025-01-25 17:44:40|2490.1|2475.3|2490|2475.2|2490.4|2475.6|2490|2475.2|5
1737827090000|2025-01-25 17:44:50|2490.2|2475.4|2490.05|2475.25|2491.15|2476.35|2490.05|2475.25|15
1737827100000|2025-01-25 17:45:00|2489.95|2475.15|2490.05|2475.25|2490.25|2475.45|2489.9|2475.1|5
1737827120000|2025-01-25 17:45:20|2490|2475.2|2489|2474.2|2490|2475.2|2488.95|2474.15|7
1737827130000|2025-01-25 17:45:30|2489.55|2474.75|2489.15|2474.35|2489.8|2475|2489.15|2474.35|15
1737827140000|2025-01-25 17:45:40|2489.2|2474.4|2490.1|2475.3|2490.1|2475.3|2489.1|2474.3|7
1737827150000|2025-01-25 17:45:50|2490.6|2475.8|2490.6|2475.8|2490.65|2475.85|2490.6|2475.8|3
1737827160000|2025-01-25 17:46:00|2490.45|2475.65|2489.55|2474.75|2491.25|2476.45|2489.55|2474.75|10
1737827170000|2025-01-25 17:46:10|2489.9|2475.1|2489.9|2475.1|2489.9|2475.1|2489.9|2475.1|1
1737827180000|2025-01-25 17:46:20|2489.95|2475.15|2490.65|2475.85|2490.65|2475.85|2489.95|2475.15|9
1737827190000|2025-01-25 17:46:30|2490.6|2475.8|2492.55|2477.75|2492.8|2478|2490.5|2475.7|20
1737827200000|2025-01-25 17:46:40|2493.05|2478.25|2493|2478.2|2493.2|2478.4|2493|2478.2|4
1737827210000|2025-01-25 17:46:50|2493.05|2478.25|2493.15|2478.35|2493.3|2478.5|2493.05|2478.25|7
1737827220000|2025-01-25 17:47:00|2493.25|2478.45|2493.05|2478.25|2493.25|2478.45|2492.85|2478.05|8
1737827230000|2025-01-25 17:47:10|2493.7|2478.9|2494.25|2479.45|2494.5|2479.7|2493.7|2478.9|8
1737827240000|2025-01-25 17:47:20|2494|2479.2|2495.1|2480.3|2495.4|2480.6|2494|2479.2|13
1737827250000|2025-01-25 17:47:30|2495|2480.2|2494.9|2480.1|2495|2480.2|2494.75|2479.95|4
1737827260000|2025-01-25 17:47:40|2494.7|2479.9|2494.4|2479.6|2495|2480.2|2494.4|2479.6|13
1737827270000|2025-01-25 17:47:50|2494.5|2479.7|2494.5|2479.7|2494.5|2479.7|2494.5|2479.7|1
1737827280000|2025-01-25 17:48:00|2494.75|2479.95|2494.75|2479.95|2494.75|2479.95|2494.6|2479.8|4
1737827290000|2025-01-25 17:48:10|2495|2480.2|2495.25|2480.45|2495.25|2480.45|2495|2480.2|2
1737827300000|2025-01-25 17:48:20|2495.1|2480.3|2495|2480.2|2495.1|2480.3|2495|2480.2|2
1737827320000|2025-01-25 17:48:40|2496.05|2481.25|2496.05|2481.25|2496.15|2481.35|2496|2481.2|4
1737827330000|2025-01-25 17:48:50|2496|2481.2|2496.15|2481.35|2496.15|2481.35|2496|2481.2|4
1737827340000|2025-01-25 17:49:00|2496.8|2482|2496.7|2481.9|2497.65|2482.85|2496.7|2481.9|3
1737827350000|2025-01-25 17:49:10|2497.35|2482.55|2497.25|2482.45|2497.35|2482.55|2497.25|2482.45|2
1737827360000|2025-01-25 17:49:20|2497.2|2482.4|2499.55|2484.75|2499.55|2484.75|2497.15|2482.35|10
1737827370000|2025-01-25 17:49:30|2499.5|2484.7|2499.85|2485.05|2499.85|2485.05|2499.45|2484.65|10
1737827380000|2025-01-25 17:49:40|2499.8|2485|2500.3|2485.5|2500.45|2485.65|2499.8|2485|8
1737827390000|2025-01-25 17:49:50|2500.45|2485.65|2500.95|2486.15|2501.35|2486.55|2500.45|2485.65|13
1737827400000|2025-01-25 17:50:00|2500.9|2486.1|2500.3|2485.5|2501.05|2486.25|2500.3|2485.5|6
1737827410000|2025-01-25 17:50:10|2500.35|2485.55|2500.15|2485.35|2500.35|2485.55|2499.75|2484.95|9
1737827420000|2025-01-25 17:50:20|2500.2|2485.4|2501.3|2486.5|2501.4|2486.6|2500.2|2485.4|9
1737827430000|2025-01-25 17:50:30|2501.45|2486.65|2501.1|2486.3|2501.5|2486.7|2501.1|2486.3|8
1737827440000|2025-01-25 17:50:40|2501|2486.2|2499.6|2484.8|2501|2486.2|2499.6|2484.8|6
1737827450000|2025-01-25 17:50:50|2499.65|2484.85|2499.5|2484.7|2499.65|2484.85|2499.5|2484.7|5
1737827460000|2025-01-25 17:51:00|2499.4|2484.6|2499.4|2484.6|2499.4|2484.6|2499.4|2484.6|1
1737827470000|2025-01-25 17:51:10|2499.65|2484.85|2500.2|2485.4|2500.2|2485.4|2499.5|2484.7|10
1737827480000|2025-01-25 17:51:20|2499.8|2485|2499.4|2484.6|2499.8|2485|2499.4|2484.6|4
1737827490000|2025-01-25 17:51:30|2499.45|2484.65|2499.4|2484.6|2499.8|2485|2499.4|2484.6|7
1737827500000|2025-01-25 17:51:40|2499.5|2484.7|2499.45|2484.65|2499.5|2484.7|2499.45|2484.65|2
1737827510000|2025-01-25 17:51:50|2500.1|2485.3|2500.1|2485.3|2500.1|2485.3|2500.1|2485.3|1
1737827520000|2025-01-25 17:52:00|2500.05|2485.25|2500.4|2485.6|2500.4|2485.6|2500.05|2485.25|6
1737827530000|2025-01-25 17:52:10|2500.35|2485.55|2501.1|2486.3|2501.1|2486.3|2500.2|2485.4|5
1737827540000|2025-01-25 17:52:20|2501|2486.2|2501.55|2486.75|2501.55|2486.75|2500.95|2486.15|7
1737827570000|2025-01-25 17:52:50|2501.5|2486.7|2501.4|2486.6|2501.5|2486.7|2501.4|2486.6|3
1737827580000|2025-01-25 17:53:00|2501.55|2486.75|2501.55|2486.75|2501.55|2486.75|2501.45|2486.65|4
1737827590000|2025-01-25 17:53:10|2501.65|2486.85|2501.2|2486.4|2501.65|2486.85|2501.2|2486.4|4
1737827600000|2025-01-25 17:53:20|2501.3|2486.5|2501.45|2486.65|2501.45|2486.65|2501.3|2486.5|3
1737827610000|2025-01-25 17:53:30|2501.4|2486.6|2501.25|2486.45|2501.4|2486.6|2501.25|2486.45|4
1737827620000|2025-01-25 17:53:40|2501.2|2486.4|2502.15|2487.35|2502.15|2487.35|2501.2|2486.4|9
1737827630000|2025-01-25 17:53:50|2502.25|2487.45|2502.15|2487.35|2502.3|2487.5|2502.15|2487.35|3
1737827640000|2025-01-25 17:54:00|2502.2|2487.4|2502.2|2487.4|2502.2|2487.4|2502.2|2487.4|1
1737827650000|2025-01-25 17:54:10|2502.55|2487.75|2502.55|2487.75|2502.55|2487.75|2502.55|2487.75|1
1737827660000|2025-01-25 17:54:20|2502.35|2487.55|2502.2|2487.4|2502.35|2487.55|2501.95|2487.15|10
1737827670000|2025-01-25 17:54:30|2502.1|2487.3|2502.15|2487.35|2502.2|2487.4|2502|2487.2|5
1737827680000|2025-01-25 17:54:40|2502.3|2487.5|2502.05|2487.25|2502.3|2487.5|2502.05|2487.25|4
1737827710000|2025-01-25 17:55:10|2503.9|2489.1|2505.4|2490.6|2505.4|2490.6|2503.9|2489.1|2
1737827720000|2025-01-25 17:55:20|2505.9|2491.1|2505|2490.2|2505.9|2491.1|2505|2490.2|5
1737827730000|2025-01-25 17:55:30|2504.75|2489.95|2504.85|2490.05|2504.9|2490.1|2504.5|2489.7|5
1737827740000|2025-01-25 17:55:40|2504.75|2489.95|2504.75|2489.95|2504.75|2489.95|2504.75|2489.95|1
1737827760000|2025-01-25 17:56:00|2504.7|2489.9|2503.7|2488.9|2504.7|2489.9|2503.7|2488.9|4
1737827770000|2025-01-25 17:56:10|2504|2489.2|2503.8|2489|2504|2489.2|2503.8|2489|2
1737827780000|2025-01-25 17:56:20|2504|2489.2|2502.6|2487.8|2504|2489.2|2502.6|2487.8|8
1737827790000|2025-01-25 17:56:30|2502.4|2487.6|2502.9|2488.1|2502.9|2488.1|2502.4|2487.6|2
1737827800000|2025-01-25 17:56:40|2502.65|2487.85|2501.75|2486.95|2502.65|2487.85|2501.75|2486.95|2
1737827810000|2025-01-25 17:56:50|2501.8|2487|2501.6|2486.8|2501.8|2487|2501.5|2486.7|5
1737827820000|2025-01-25 17:57:00|2501.1|2486.3|2500.25|2485.45|2501.1|2486.3|2500.25|2485.45|5
1737827830000|2025-01-25 17:57:10|2500|2485.2|2499.8|2485|2500|2485.2|2499.8|2485|2
1737827840000|2025-01-25 17:57:20|2499.85|2485.05|2499.85|2485.05|2499.85|2485.05|2499.85|2485.05|1
1737827860000|2025-01-25 17:57:40|2500|2485.2|2500.75|2485.95|2500.8|2486|2500|2485.2|5
1737827870000|2025-01-25 17:57:50|2501.35|2486.55|2500.65|2485.85|2501.35|2486.55|2500.65|2485.85|4
1737827880000|2025-01-25 17:58:00|2501|2486.2|2500.9|2486.1|2501|2486.2|2500.9|2486.1|2
1737827900000|2025-01-25 17:58:20|2501.35|2486.55|2501.35|2486.55|2501.35|2486.55|2501.35|2486.55|1
1737827910000|2025-01-25 17:58:30|2501.45|2486.65|2500.95|2486.15|2501.45|2486.65|2500.95|2486.15|4
1737827920000|2025-01-25 17:58:40|2500.9|2486.1|2500.95|2486.15|2501|2486.2|2500.9|2486.1|4
1737827930000|2025-01-25 17:58:50|2501|2486.2|2501.85|2487.05|2501.95|2487.15|2501|2486.2|8
1737827950000|2025-01-25 17:59:10|2501.8|2487|2502.4|2487.6|2502.4|2487.6|2500|2485.2|8
1737827960000|2025-01-25 17:59:20|2502.8|2488|2502.85|2488.05|2503|2488.2|2502.8|2488|5
1737827970000|2025-01-25 17:59:30|2502.95|2488.15|2503.85|2489.05|2504.1|2489.3|2502.95|2488.15|9
1737827980000|2025-01-25 17:59:40|2504.1|2489.3|2504.4|2489.6|2504.65|2489.85|2504.1|2489.3|5
1737828000000|2025-01-25 18:00:00|2504.6|2489.8|2506.65|2491.85|2506.9|2492.1|2504.6|2489.8|14
1737828010000|2025-01-25 18:00:10|2506.7|2491.9|2506.15|2491.35|2506.7|2491.9|2506.15|2491.35|6
1737828020000|2025-01-25 18:00:20|2506.2|2491.4|2508.3|2493.5|2508.3|2493.5|2506.2|2491.4|6
1737828030000|2025-01-25 18:00:30|2508.05|2493.25|2508|2493.2|2508.2|2493.4|2508|2493.2|5
1737828040000|2025-01-25 18:00:40|2508.05|2493.25|2506.5|2491.7|2508.05|2493.25|2506.5|2491.7|12
1737828050000|2025-01-25 18:00:50|2506.6|2491.8|2505.1|2490.3|2506.85|2492.05|2505.1|2490.3|14
1737828060000|2025-01-25 18:01:00|2505.15|2490.35|2504.65|2489.85|2505.3|2490.5|2504.6|2489.8|7
1737828070000|2025-01-25 18:01:10|2504.45|2489.65|2503.7|2488.9|2504.45|2489.65|2503.7|2488.9|2
1737828090000|2025-01-25 18:01:30|2504.2|2489.4|2503.8|2489|2504.2|2489.4|2503.75|2488.95|4
1737828100000|2025-01-25 18:01:40|2503.3|2488.5|2503.3|2488.5|2503.3|2488.5|2503.3|2488.5|1
1737828110000|2025-01-25 18:01:50|2502.65|2487.85|2502.65|2487.85|2502.7|2487.9|2502.65|2487.85|3
1737828120000|2025-01-25 18:02:00|2502.15|2487.35|2501.85|2487.05|2502.15|2487.35|2501.75|2486.95|3
1737828130000|2025-01-25 18:02:10|2501.9|2487.1|2502.5|2487.7|2502.5|2487.7|2501.9|2487.1|6
1737828140000|2025-01-25 18:02:20|2502.45|2487.65|2502.5|2487.7|2502.5|2487.7|2502.45|2487.65|2
1737828150000|2025-01-25 18:02:30|2502.9|2488.1|2504.05|2489.25|2504.05|2489.25|2502.85|2488.05|4
1737828160000|2025-01-25 18:02:40|2504.65|2489.85|2507.3|2492.5|2507.3|2492.5|2504.65|2489.85|8
1737828170000|2025-01-25 18:02:50|2507.15|2492.35|2507.3|2492.5|2507.3|2492.5|2506.8|2492|7
1737828180000|2025-01-25 18:03:00|2507.4|2492.6|2508|2493.2|2508.65|2493.85|2507.1|2492.3|12
1737828190000|2025-01-25 18:03:10|2508.5|2493.7|2509.4|2494.6|2509.4|2494.6|2507.45|2492.65|18
1737828200000|2025-01-25 18:03:20|2508.6|2493.8|2508.8|2494|2508.8|2494|2508.5|2493.7|7
1737828210000|2025-01-25 18:03:30|2508.85|2494.05|2509.3|2494.5|2509.3|2494.5|2508.85|2494.05|7
1737828220000|2025-01-25 18:03:40|2509.1|2494.3|2510.1|2495.3|2510.1|2495.3|2509.1|2494.3|3
1737828230000|2025-01-25 18:03:50|2510.2|2495.4|2510.25|2495.45|2510.25|2495.45|2510.2|2495.4|2
1737828240000|2025-01-25 18:04:00|2510.1|2495.3|2510.05|2495.25|2510.15|2495.35|2509.65|2494.85|8
1737828250000|2025-01-25 18:04:10|2509.95|2495.15|2509.45|2494.65|2509.95|2495.15|2509.45|2494.65|2
1737828260000|2025-01-25 18:04:20|2509.65|2494.85|2508.4|2493.6|2509.65|2494.85|2508.4|2493.6|8
1737828270000|2025-01-25 18:04:30|2508.5|2493.7|2508.55|2493.75|2508.55|2493.75|2508.5|2493.7|2
1737828280000|2025-01-25 18:04:40|2508.9|2494.1|2508.6|2493.8|2509.25|2494.45|2508.6|2493.8|4
1737828290000|2025-01-25 18:04:50|2508.45|2493.65|2507.4|2492.6|2508.45|2493.65|2507.4|2492.6|3
1737828300000|2025-01-25 18:05:00|2507|2492.2|2506.55|2491.75|2507|2492.2|2506.55|2491.75|9
1737828310000|2025-01-25 18:05:10|2506.6|2491.8|2509.65|2494.85|2510.4|2495.6|2506.55|2491.75|11
1737828320000|2025-01-25 18:05:20|2509.7|2494.9|2510.1|2495.3|2510.1|2495.3|2509.55|2494.75|5
1737828330000|2025-01-25 18:05:30|2510.9|2496.1|2511.55|2496.75|2511.55|2496.75|2510.9|2496.1|5
1737828340000|2025-01-25 18:05:40|2511.7|2496.9|2514.4|2499.6|2514.4|2499.6|2511.7|2496.9|11
1737828350000|2025-01-25 18:05:50|2514.9|2500.1|2516.4|2501.6|2516.4|2501.6|2514.9|2500.1|4
1737828360000|2025-01-25 18:06:00|2517.5|2502.7|2519.75|2504.95|2519.75|2504.95|2516.75|2501.95|15
1737828370000|2025-01-25 18:06:10|2519.9|2505.1|2520.9|2506.1|2521.4|2506.6|2519.9|2505.1|5
1737828380000|2025-01-25 18:06:20|2520.7|2505.9|2520.65|2505.85|2520.7|2505.9|2520.65|2505.85|2
1737828390000|2025-01-25 18:06:30|2519.9|2505.1|2518.1|2503.3|2519.9|2505.1|2518.1|2503.3|11
1737828400000|2025-01-25 18:06:40|2517.7|2502.9|2516.3|2501.5|2517.7|2502.9|2516.3|2501.5|4
1737828410000|2025-01-25 18:06:50|2515.8|2501|2513.7|2498.9|2515.8|2501|2513.7|2498.9|7
1737828420000|2025-01-25 18:07:00|2513.9|2499.1|2513.7|2498.9|2513.9|2499.1|2513.7|2498.9|5
1737828430000|2025-01-25 18:07:10|2513.2|2498.4|2513.2|2498.4|2513.2|2498.4|2513.2|2498.4|1
1737828440000|2025-01-25 18:07:20|2513.3|2498.5|2511.3|2496.5|2513.3|2498.5|2511.25|2496.45|10
1737828450000|2025-01-25 18:07:30|2511.15|2496.35|2510.65|2495.85|2511.15|2496.35|2510.65|2495.85|2
1737828460000|2025-01-25 18:07:40|2510.15|2495.35|2509.85|2495.05|2510.15|2495.35|2509.85|2495.05|3
1737828470000|2025-01-25 18:07:50|2509.9|2495.1|2510.3|2495.5|2510.6|2495.8|2509.9|2495.1|11
1737828480000|2025-01-25 18:08:00|2510.4|2495.6|2510.3|2495.5|2511.8|2497|2510.15|2495.35|13
1737828490000|2025-01-25 18:08:10|2510.25|2495.45|2510.4|2495.6|2510.9|2496.1|2510.2|2495.4|10
1737828500000|2025-01-25 18:08:20|2511.05|2496.25|2511.2|2496.4|2511.2|2496.4|2511.05|2496.25|3
1737828510000|2025-01-25 18:08:30|2511|2496.2|2511.05|2496.25|2511.1|2496.3|2511|2496.2|7
1737828530000|2025-01-25 18:08:50|2511.3|2496.5|2511.75|2496.95|2511.8|2497|2511.3|2496.5|5
1737828540000|2025-01-25 18:09:00|2511.9|2497.1|2511.8|2497|2511.9|2497.1|2511.8|2497|4
1737828550000|2025-01-25 18:09:10|2511.75|2496.95|2511.7|2496.9|2511.8|2497|2511.7|2496.9|5
1737828560000|2025-01-25 18:09:20|2511.5|2496.7|2510.7|2495.9|2511.5|2496.7|2510.15|2495.35|11
1737828570000|2025-01-25 18:09:30|2510.75|2495.95|2510.75|2495.95|2510.75|2495.95|2510.45|2495.65|8
1737828580000|2025-01-25 18:09:40|2510.9|2496.1|2513.65|2498.85|2513.8|2499|2510.9|2496.1|20
1737828590000|2025-01-25 18:09:50|2513.85|2499.05|2515.8|2501|2515.8|2501|2513.75|2498.95|14
1737828600000|2025-01-25 18:10:00|2515.75|2500.95|2514.8|2500|2515.75|2500.95|2514.5|2499.7|5
1737828610000|2025-01-25 18:10:10|2514.95|2500.15|2515|2500.2|2515.05|2500.25|2514.9|2500.1|5
1737828620000|2025-01-25 18:10:20|2514.7|2499.9|2515.35|2500.55|2515.4|2500.6|2514.35|2499.55|14
1737828630000|2025-01-25 18:10:30|2515.4|2500.6|2515.7|2500.9|2516.9|2502.1|2515.4|2500.6|12
1737828640000|2025-01-25 18:10:40|2515.65|2500.85|2515.4|2500.6|2516.1|2501.3|2515.4|2500.6|5
1737828660000|2025-01-25 18:11:00|2515.3|2500.5|2516.9|2502.1|2516.9|2502.1|2515.3|2500.5|5
1737828670000|2025-01-25 18:11:10|2516.85|2502.05|2516.55|2501.75|2516.85|2502.05|2516.4|2501.6|8
1737828680000|2025-01-25 18:11:20|2516.4|2501.6|2515.4|2500.6|2516.4|2501.6|2515.4|2500.6|5
1737828690000|2025-01-25 18:11:30|2515|2500.2|2514.5|2499.7|2515|2500.2|2514.5|2499.7|2
1737828700000|2025-01-25 18:11:40|2514.4|2499.6|2514.95|2500.15|2515.4|2500.6|2514.4|2499.6|4
1737828710000|2025-01-25 18:11:50|2515.05|2500.25|2515.05|2500.25|2515.05|2500.25|2515.05|2500.25|1
1737828720000|2025-01-25 18:12:00|2515.5|2500.7|2517.05|2502.25|2517.55|2502.75|2515.5|2500.7|12
1737828730000|2025-01-25 18:12:10|2515.55|2500.75|2515.4|2500.6|2515.55|2500.75|2515.4|2500.6|2
1737828740000|2025-01-25 18:12:20|2515.45|2500.65|2514.5|2499.7|2515.45|2500.65|2514.5|2499.7|2
1737828750000|2025-01-25 18:12:30|2514.55|2499.75|2515.6|2500.8|2516.1|2501.3|2514.5|2499.7|9
1737828760000|2025-01-25 18:12:40|2515.5|2500.7|2514.75|2499.95|2515.9|2501.1|2514.75|2499.95|9
1737828770000|2025-01-25 18:12:50|2514.7|2499.9|2516.1|2501.3|2516.1|2501.3|2514.7|2499.9|12
1737828780000|2025-01-25 18:13:00|2517.1|2502.3|2516.75|2501.95|2517.1|2502.3|2516.6|2501.8|7
1737828790000|2025-01-25 18:13:10|2516.7|2501.9|2514.65|2499.85|2516.7|2501.9|2514.65|2499.85|7
1737828800000|2025-01-25 18:13:20|2514.4|2499.6|2514|2499.2|2514.4|2499.6|2514|2499.2|3
1737828810000|2025-01-25 18:13:30|2514.2|2499.4|2513.65|2498.85|2514.7|2499.9|2513.65|2498.85|5
1737828820000|2025-01-25 18:13:40|2513.8|2499|2512.75|2497.95|2513.8|2499|2512.75|2497.95|4
1737828830000|2025-01-25 18:13:50|2512.7|2497.9|2512.15|2497.35|2512.7|2497.9|2512.15|2497.35|7
1737828840000|2025-01-25 18:14:00|2512.05|2497.25|2512.35|2497.55|2512.4|2497.6|2512.05|2497.25|9
1737828860000|2025-01-25 18:14:20|2510.15|2495.35|2510.15|2495.35|2510.3|2495.5|2510.1|2495.3|7
1737828870000|2025-01-25 18:14:30|2510.35|2495.55|2510.6|2495.8|2510.8|2496|2510.05|2495.25|11
1737828880000|2025-01-25 18:14:40|2510.55|2495.75|2508.4|2493.6|2510.55|2495.75|2508.15|2493.35|13
1737828890000|2025-01-25 18:14:50|2508.2|2493.4|2508.4|2493.6|2508.4|2493.6|2508.1|2493.3|4
1737828900000|2025-01-25 18:15:00|2508.75|2493.95|2508.9|2494.1|2509.15|2494.35|2508.5|2493.7|14
1737828910000|2025-01-25 18:15:10|2508.95|2494.15|2509.15|2494.35|2509.2|2494.4|2508.95|2494.15|4
1737828920000|2025-01-25 18:15:20|2509.4|2494.6|2508.9|2494.1|2509.4|2494.6|2508.9|2494.1|2
1737828930000|2025-01-25 18:15:30|2508.4|2493.6|2507.9|2493.1|2508.4|2493.6|2507.9|2493.1|7
1737828940000|2025-01-25 18:15:40|2508.05|2493.25|2508.45|2493.65|2508.75|2493.95|2507.9|2493.1|13
1737828950000|2025-01-25 18:15:50|2508.4|2493.6|2508|2493.2|2508.6|2493.8|2508|2493.2|9
1737828960000|2025-01-25 18:16:00|2508.3|2493.5|2508.15|2493.35|2508.3|2493.5|2508.15|2493.35|3
1737828990000|2025-01-25 18:16:30|2508|2493.2|2507.4|2492.6|2508.05|2493.25|2506.9|2492.1|6
1737829000000|2025-01-25 18:16:40|2507.3|2492.5|2507.55|2492.75|2507.9|2493.1|2507.3|2492.5|5
1737829020000|2025-01-25 18:17:00|2507.75|2492.95|2508.05|2493.25|2508.3|2493.5|2507.75|2492.95|9
1737829030000|2025-01-25 18:17:10|2508.25|2493.45|2507|2492.2|2508.3|2493.5|2506.95|2492.15|13
1737829040000|2025-01-25 18:17:20|2507.3|2492.5|2507.8|2493|2507.9|2493.1|2507.3|2492.5|9
1737829050000|2025-01-25 18:17:30|2508.3|2493.5|2508.3|2493.5|2508.3|2493.5|2508.3|2493.5|1
1737829060000|2025-01-25 18:17:40|2508.2|2493.4|2509|2494.2|2509.05|2494.25|2508.2|2493.4|5
1737829070000|2025-01-25 18:17:50|2510.25|2495.45|2508.65|2493.85|2510.25|2495.45|2508.6|2493.8|13
1737829080000|2025-01-25 18:18:00|2508.75|2493.95|2508.95|2494.15|2508.95|2494.15|2508.75|2493.95|4
1737829090000|2025-01-25 18:18:10|2508.85|2494.05|2508.9|2494.1|2508.9|2494.1|2508.85|2494.05|2
1737829100000|2025-01-25 18:18:20|2508.45|2493.65|2507.55|2492.75|2508.45|2493.65|2507.55|2492.75|4
1737829110000|2025-01-25 18:18:30|2507.5|2492.7|2507.1|2492.3|2507.5|2492.7|2507|2492.2|8
1737829120000|2025-01-25 18:18:40|2507.05|2492.25|2507.35|2492.55|2507.35|2492.55|2507.05|2492.25|2
1737829130000|2025-01-25 18:18:50|2507.45|2492.65|2510.7|2495.9|2510.8|2496|2507.45|2492.65|7
1737829140000|2025-01-25 18:19:00|2510.85|2496.05|2511.35|2496.55|2511.4|2496.6|2510.85|2496.05|5
1737829150000|2025-01-25 18:19:10|2511.4|2496.6|2511.75|2496.95|2511.85|2497.05|2511.35|2496.55|12
1737829160000|2025-01-25 18:19:20|2511.65|2496.85|2511.5|2496.7|2511.7|2496.9|2511.5|2496.7|4
1737829170000|2025-01-25 18:19:30|2511.8|2497|2513.7|2498.9|2513.8|2499|2511.75|2496.95|10
1737829180000|2025-01-25 18:19:40|2514.05|2499.25|2515.1|2500.3|2515.2|2500.4|2514|2499.2|7
1737829190000|2025-01-25 18:19:50|2514.9|2500.1|2515.1|2500.3|2515.1|2500.3|2514.9|2500.1|2
1737829200000|2025-01-25 18:20:00|2515.3|2500.5|2515.3|2500.5|2515.65|2500.85|2515.3|2500.5|5
1737829210000|2025-01-25 18:20:10|2515.45|2500.65|2518.25|2503.45|2518.25|2503.45|2515.45|2500.65|11
1737829220000|2025-01-25 18:20:20|2518.3|2503.5|2518.3|2503.5|2518.3|2503.5|2518.3|2503.5|1
1737829230000|2025-01-25 18:20:30|2518.6|2503.8|2518.1|2503.3|2518.6|2503.8|2518.1|2503.3|4
1737829240000|2025-01-25 18:20:40|2518.25|2503.45|2518.25|2503.45|2518.25|2503.45|2518.25|2503.45|1
1737829260000|2025-01-25 18:21:00|2518.15|2503.35|2518.3|2503.5|2518.3|2503.5|2518.15|2503.35|2
1737829280000|2025-01-25 18:21:20|2518.75|2503.95|2519.35|2504.55|2519.6|2504.8|2518.75|2503.95|6
1737829290000|2025-01-25 18:21:30|2519.3|2504.5|2518.15|2503.35|2519.35|2504.55|2518.15|2503.35|7
1737829300000|2025-01-25 18:21:40|2517.75|2502.95|2516.85|2502.05|2517.75|2502.95|2516.15|2501.35|11
1737829310000|2025-01-25 18:21:50|2516.9|2502.1|2517|2502.2|2517|2502.2|2516.7|2501.9|5
1737829320000|2025-01-25 18:22:00|2516.9|2502.1|2516.85|2502.05|2517.35|2502.55|2516.85|2502.05|6
1737829330000|2025-01-25 18:22:10|2516.35|2501.55|2515.75|2500.95|2516.35|2501.55|2515.65|2500.85|5
1737829340000|2025-01-25 18:22:20|2515.7|2500.9|2514.85|2500.05|2515.7|2500.9|2514.85|2500.05|5
1737829350000|2025-01-25 18:22:30|2514.8|2500|2514.85|2500.05|2514.95|2500.15|2514.65|2499.85|8
1737829360000|2025-01-25 18:22:40|2514.9|2500.1|2514.6|2499.8|2514.9|2500.1|2514.6|2499.8|4
1737829370000|2025-01-25 18:22:50|2514.55|2499.75|2514.65|2499.85|2514.85|2500.05|2514.55|2499.75|3
1737829380000|2025-01-25 18:23:00|2514.55|2499.75|2516.45|2501.65|2516.9|2502.1|2514.55|2499.75|15
1737829390000|2025-01-25 18:23:10|2516.7|2501.9|2516.9|2502.1|2516.9|2502.1|2516.55|2501.75|4
1737829400000|2025-01-25 18:23:20|2516.75|2501.95|2516.35|2501.55|2516.75|2501.95|2516.35|2501.55|2
1737829410000|2025-01-25 18:23:30|2516.3|2501.5|2516.05|2501.25|2516.3|2501.5|2516.05|2501.25|4
1737829420000|2025-01-25 18:23:40|2516.15|2501.35|2516.2|2501.4|2516.35|2501.55|2516.15|2501.35|4
1737829430000|2025-01-25 18:23:50|2516.3|2501.5|2516.25|2501.45|2516.3|2501.5|2516.25|2501.45|2
1737829450000|2025-01-25 18:24:10|2516.4|2501.6|2519.5|2504.7|2519.5|2504.7|2516.4|2501.6|5
1737829460000|2025-01-25 18:24:20|2519.6|2504.8|2520.9|2506.1|2521|2506.2|2519.55|2504.75|8
1737829480000|2025-01-25 18:24:40|2520.8|2506|2520.3|2505.5|2520.8|2506|2520.3|2505.5|4
1737829490000|2025-01-25 18:24:50|2520.2|2505.4|2519.7|2504.9|2520.3|2505.5|2519.7|2504.9|7
1737829500000|2025-01-25 18:25:00|2519.65|2504.85|2519.25|2504.45|2519.8|2505|2519.25|2504.45|3
1737829510000|2025-01-25 18:25:10|2519.2|2504.4|2519.5|2504.7|2519.5|2504.7|2519|2504.2|4
1737829530000|2025-01-25 18:25:30|2519.35|2504.55|2519|2504.2|2519.4|2504.6|2519|2504.2|4
1737829540000|2025-01-25 18:25:40|2519.05|2504.25|2519|2504.2|2519.1|2504.3|2518.9|2504.1|7
1737829550000|2025-01-25 18:25:50|2518.5|2503.7|2518.45|2503.65|2518.5|2503.7|2518.45|2503.65|2
1737829560000|2025-01-25 18:26:00|2517.8|2503|2517.65|2502.85|2517.8|2503|2517.65|2502.85|2
1737829570000|2025-01-25 18:26:10|2516.95|2502.15|2515.65|2500.85|2516.95|2502.15|2515.65|2500.85|14
1737829580000|2025-01-25 18:26:20|2515.75|2500.95|2516.15|2501.35|2516.6|2501.8|2515.75|2500.95|11
1737829590000|2025-01-25 18:26:30|2516.4|2501.6|2516.15|2501.35|2516.5|2501.7|2516.15|2501.35|7
1737829600000|2025-01-25 18:26:40|2516.3|2501.5|2516.3|2501.5|2516.3|2501.5|2516.3|2501.5|1
1737829610000|2025-01-25 18:26:50|2515.65|2500.85|2515.55|2500.75|2515.65|2500.85|2515.45|2500.65|3
1737829620000|2025-01-25 18:27:00|2515.6|2500.8|2515.6|2500.8|2515.6|2500.8|2515.6|2500.8|1
1737829660000|2025-01-25 18:27:40|2515.55|2500.75|2515.75|2500.95|2515.75|2500.95|2515.55|2500.75|3
1737829670000|2025-01-25 18:27:50|2516.25|2501.45|2516.25|2501.45|2516.25|2501.45|2516.25|2501.45|1
1737829680000|2025-01-25 18:28:00|2516.65|2501.85|2517.2|2502.4|2517.7|2502.9|2516.65|2501.85|7
1737829690000|2025-01-25 18:28:10|2516.95|2502.15|2517.05|2502.25|2517.05|2502.25|2516.95|2502.15|3
1737829700000|2025-01-25 18:28:20|2517.1|2502.3|2517.1|2502.3|2517.1|2502.3|2517.1|2502.3|1
1737829720000|2025-01-25 18:28:40|2516.8|2502|2515.4|2500.6|2516.8|2502|2515.4|2500.6|11
1737829730000|2025-01-25 18:28:50|2515.3|2500.5|2515.05|2500.25|2515.3|2500.5|2514.9|2500.1|6
1737829740000|2025-01-25 18:29:00|2515.15|2500.35|2515.95|2501.15|2516.6|2501.8|2515.15|2500.35|11
1737829750000|2025-01-25 18:29:10|2515.55|2500.75|2515.05|2500.25|2515.55|2500.75|2515.05|2500.25|5
1737829760000|2025-01-25 18:29:20|2515.15|2500.35|2515.55|2500.75|2515.55|2500.75|2515.15|2500.35|7
1737829770000|2025-01-25 18:29:30|2515.7|2500.9|2515.7|2500.9|2515.7|2500.9|2515.7|2500.9|1
1737829780000|2025-01-25 18:29:40|2515.75|2500.95|2516.5|2501.7|2516.5|2501.7|2515.75|2500.95|6
1737829790000|2025-01-25 18:29:50|2516.4|2501.6|2516.3|2501.5|2516.4|2501.6|2516.25|2501.45|4
1737829800000|2025-01-25 18:30:00|2516.25|2501.45|2517.3|2502.5|2517.7|2502.9|2516.25|2501.45|8
1737829810000|2025-01-25 18:30:10|2517.4|2502.6|2520.4|2505.6|2520.4|2505.6|2517.4|2502.6|20
1737829820000|2025-01-25 18:30:20|2520.25|2505.45|2520.55|2505.75|2520.55|2505.75|2520.25|2505.45|5
1737829840000|2025-01-25 18:30:40|2522.05|2507.25|2524.7|2509.9|2524.7|2509.9|2522.05|2507.25|8
1737829850000|2025-01-25 18:30:50|2524.75|2509.95|2525.25|2510.45|2526.4|2511.6|2524.75|2509.95|8
1737829860000|2025-01-25 18:31:00|2525.3|2510.5|2524.6|2509.8|2525.3|2510.5|2524.55|2509.75|10
1737829870000|2025-01-25 18:31:10|2524.5|2509.7|2523.45|2508.65|2524.5|2509.7|2523.45|2508.65|4
1737829880000|2025-01-25 18:31:20|2523.4|2508.6|2521.8|2507|2523.4|2508.6|2521|2506.2|12
1737829890000|2025-01-25 18:31:30|2521.9|2507.1|2521.5|2506.7|2521.9|2507.1|2521.5|2506.7|3
1737829900000|2025-01-25 18:31:40|2521.45|2506.65|2521.4|2506.6|2521.45|2506.65|2521.35|2506.55|4
1737829910000|2025-01-25 18:31:50|2521.7|2506.9|2522.95|2508.15|2523.05|2508.25|2521.7|2506.9|7
1737829920000|2025-01-25 18:32:00|2523|2508.2|2522.2|2507.4|2523|2508.2|2522.2|2507.4|8
1737829930000|2025-01-25 18:32:10|2522.3|2507.5|2522.2|2507.4|2522.3|2507.5|2522.2|2507.4|2
1737829940000|2025-01-25 18:32:20|2522.4|2507.6|2522.15|2507.35|2522.4|2507.6|2522.15|2507.35|3
1737829950000|2025-01-25 18:32:30|2521.75|2506.95|2522.05|2507.25|2522.05|2507.25|2521.75|2506.95|9
1737829960000|2025-01-25 18:32:40|2521.95|2507.15|2521.05|2506.25|2521.95|2507.15|2521.05|2506.25|6
1737829970000|2025-01-25 18:32:50|2520.95|2506.15|2524.4|2509.6|2524.4|2509.6|2520.95|2506.15|5
1737829980000|2025-01-25 18:33:00|2524.9|2510.1|2525.25|2510.45|2526.2|2511.4|2524.9|2510.1|6
1737829990000|2025-01-25 18:33:10|2525.3|2510.5|2525.1|2510.3|2525.55|2510.75|2525.1|2510.3|3
1737830000000|2025-01-25 18:33:20|2526.9|2512.1|2528.9|2514.1|2528.9|2514.1|2526.9|2512.1|3
1737830010000|2025-01-25 18:33:30|2528.7|2513.9|2528.1|2513.3|2528.8|2514|2526.9|2512.1|9
1737830030000|2025-01-25 18:33:50|2532.4|2517.6|2531.65|2516.85|2532.4|2517.6|2531.65|2516.85|3
1737830040000|2025-01-25 18:34:00|2531.4|2516.6|2530.6|2515.8|2531.4|2516.6|2530.55|2515.75|7
1737830060000|2025-01-25 18:34:20|2530.75|2515.95|2531.55|2516.75|2532.4|2517.6|2530.65|2515.85|15
1737830070000|2025-01-25 18:34:30|2530.65|2515.85|2530.45|2515.65|2530.65|2515.85|2529.85|2515.05|10
1737830080000|2025-01-25 18:34:40|2530.8|2516|2531.4|2516.6|2531.4|2516.6|2530.55|2515.75|8
1737830090000|2025-01-25 18:34:50|2531.8|2517|2536.35|2521.55|2536.6|2521.8|2531.8|2517|8
1737830110000|2025-01-25 18:35:10|2535.6|2520.8|2535.8|2521|2536.1|2521.3|2535.3|2520.5|6
1737830120000|2025-01-25 18:35:20|2535.1|2520.3|2534.55|2519.75|2535.1|2520.3|2534.45|2519.65|12
1737830130000|2025-01-25 18:35:30|2534.5|2519.7|2538.4|2523.6|2538.4|2523.6|2534.4|2519.6|6
1737830140000|2025-01-25 18:35:40|2538.5|2523.7|2538.2|2523.4|2538.5|2523.7|2538.2|2523.4|2
1737830150000|2025-01-25 18:35:50|2538.5|2523.7|2538.2|2523.4|2538.55|2523.75|2538.2|2523.4|5
1737830160000|2025-01-25 18:36:00|2537.7|2522.9|2536.5|2521.7|2537.7|2522.9|2536.5|2521.7|7
1737830170000|2025-01-25 18:36:10|2536.4|2521.6|2535.95|2521.15|2536.4|2521.6|2535.95|2521.15|3
1737830180000|2025-01-25 18:36:20|2535.9|2521.1|2533.95|2519.15|2535.9|2521.1|2533.95|2519.15|7
1737830190000|2025-01-25 18:36:30|2533.55|2518.75|2533.45|2518.65|2533.55|2518.75|2532.65|2517.85|8
1737830200000|2025-01-25 18:36:40|2533.85|2519.05|2532.5|2517.7|2533.85|2519.05|2532.5|2517.7|11
1737830210000|2025-01-25 18:36:50|2532.3|2517.5|2531.5|2516.7|2532.3|2517.5|2531.5|2516.7|5
1737830220000|2025-01-25 18:37:00|2531.6|2516.8|2534.4|2519.6|2534.4|2519.6|2531.6|2516.8|12
1737830230000|2025-01-25 18:37:10|2534.1|2519.3|2534.75|2519.95|2534.85|2520.05|2533.9|2519.1|10
1737830240000|2025-01-25 18:37:20|2534.7|2519.9|2534|2519.2|2534.7|2519.9|2534|2519.2|7
1737830250000|2025-01-25 18:37:30|2533.9|2519.1|2533.5|2518.7|2533.9|2519.1|2533.5|2518.7|5
1737830260000|2025-01-25 18:37:40|2533.3|2518.5|2532.2|2517.4|2533.3|2518.5|2532.2|2517.4|8
1737830270000|2025-01-25 18:37:50|2531.9|2517.1|2531.9|2517.1|2531.9|2517.1|2531.9|2517.1|1
1737830280000|2025-01-25 18:38:00|2531.85|2517.05|2531.9|2517.1|2531.9|2517.1|2530.7|2515.9|9
1737830290000|2025-01-25 18:38:10|2531.75|2516.95|2530.7|2515.9|2531.75|2516.95|2530.7|2515.9|6
1737830310000|2025-01-25 18:38:30|2528.15|2513.35|2527.95|2513.15|2528.15|2513.35|2527.85|2513.05|4
1737830320000|2025-01-25 18:38:40|2528|2513.2|2528.65|2513.85|2528.65|2513.85|2528|2513.2|4
1737830330000|2025-01-25 18:38:50|2528.6|2513.8|2528.7|2513.9|2528.7|2513.9|2528.6|2513.8|2
1737830340000|2025-01-25 18:39:00|2528.75|2513.95|2528.7|2513.9|2529.4|2514.6|2528.55|2513.75|11
1737830350000|2025-01-25 18:39:10|2528.8|2514|2530.65|2515.85|2530.75|2515.95|2528.8|2514|9
1737830360000|2025-01-25 18:39:20|2530.55|2515.75|2530.25|2515.45|2530.55|2515.75|2530.25|2515.45|3
1737830370000|2025-01-25 18:39:30|2529.9|2515.1|2528.2|2513.4|2529.9|2515.1|2528.2|2513.4|7
1737830380000|2025-01-25 18:39:40|2528.15|2513.35|2528.4|2513.6|2528.4|2513.6|2527.4|2512.6|5
1737830390000|2025-01-25 18:39:50|2528.1|2513.3|2527.7|2512.9|2528.1|2513.3|2527.7|2512.9|3
1737830400000|2025-01-25 18:40:00|2527.8|2513|2527.8|2513|2528.1|2513.3|2527.8|2513|7
1737830410000|2025-01-25 18:40:10|2527.7|2512.9|2528.65|2513.85|2528.65|2513.85|2527.7|2512.9|7
1737830420000|2025-01-25 18:40:20|2529.5|2514.7|2529.2|2514.4|2529.5|2514.7|2528.55|2513.75|11
1737830430000|2025-01-25 18:40:30|2529.5|2514.7|2529.6|2514.8|2529.6|2514.8|2529.5|2514.7|2
1737830440000|2025-01-25 18:40:40|2529.7|2514.9|2529.7|2514.9|2529.7|2514.9|2529.7|2514.9|1
1737830450000|2025-01-25 18:40:50|2528|2513.2|2527.4|2512.6|2528|2513.2|2527.4|2512.6|3
1737830460000|2025-01-25 18:41:00|2527.75|2512.95|2525.6|2510.8|2528|2513.2|2525.6|2510.8|12
1737830470000|2025-01-25 18:41:10|2525|2510.2|2524.05|2509.25|2525|2510.2|2524.05|2509.25|9
1737830480000|2025-01-25 18:41:20|2524.25|2509.45|2524|2509.2|2524.25|2509.45|2524|2509.2|6
1737830500000|2025-01-25 18:41:40|2523.05|2508.25|2522|2507.2|2523.05|2508.25|2522|2507.2|3
1737830510000|2025-01-25 18:41:50|2521.9|2507.1|2521.15|2506.35|2521.9|2507.1|2521.1|2506.3|6
1737830520000|2025-01-25 18:42:00|2520.6|2505.8|2520.1|2505.3|2520.6|2505.8|2520.1|2505.3|4
1737830530000|2025-01-25 18:42:10|2519.6|2504.8|2519.2|2504.4|2519.6|2504.8|2519|2504.2|8
1737830540000|2025-01-25 18:42:20|2519.3|2504.5|2520.25|2505.45|2520.3|2505.5|2519.3|2504.5|8
1737830550000|2025-01-25 18:42:30|2520.3|2505.5|2520.85|2506.05|2520.85|2506.05|2520.2|2505.4|10
1737830560000|2025-01-25 18:42:40|2521.25|2506.45|2520.7|2505.9|2521.25|2506.45|2520.6|2505.8|7
1737830570000|2025-01-25 18:42:50|2520.65|2505.85|2520.6|2505.8|2521|2506.2|2520.6|2505.8|8
1737830580000|2025-01-25 18:43:00|2520.7|2505.9|2520.8|2506|2521.15|2506.35|2520.7|2505.9|9
1737830590000|2025-01-25 18:43:10|2521.15|2506.35|2521.25|2506.45|2521.25|2506.45|2521.15|2506.35|2
1737830600000|2025-01-25 18:43:20|2521.65|2506.85|2521.65|2506.85|2522|2507.2|2521.6|2506.8|12
1737830610000|2025-01-25 18:43:30|2521.6|2506.8|2521.6|2506.8|2521.6|2506.8|2521.5|2506.7|3
1737830620000|2025-01-25 18:43:40|2521.55|2506.75|2522.25|2507.45|2522.25|2507.45|2521.55|2506.75|4
1737830630000|2025-01-25 18:43:50|2522|2507.2|2522|2507.2|2522|2507.2|2522|2507.2|1
1737830650000|2025-01-25 18:44:10|2522.05|2507.25|2522.45|2507.65|2522.45|2507.65|2521.7|2506.9|6
1737830660000|2025-01-25 18:44:20|2522.4|2507.6|2524.2|2509.4|2524.9|2510.1|2522.4|2507.6|15
1737830670000|2025-01-25 18:44:30|2524.1|2509.3|2523.7|2508.9|2524.1|2509.3|2523.65|2508.85|7
1737830680000|2025-01-25 18:44:40|2523.65|2508.85|2522.7|2507.9|2523.65|2508.85|2522.7|2507.9|6
1737830700000|2025-01-25 18:45:00|2520.85|2506.05|2520.6|2505.8|2520.9|2506.1|2520.05|2505.25|7
1737830710000|2025-01-25 18:45:10|2520.65|2505.85|2521.15|2506.35|2521.25|2506.45|2520.65|2505.85|10
1737830720000|2025-01-25 18:45:20|2521.3|2506.5|2522.15|2507.35|2522.2|2507.4|2521.3|2506.5|10
1737830730000|2025-01-25 18:45:30|2521.85|2507.05|2522.9|2508.1|2523|2508.2|2521.85|2507.05|13
1737830740000|2025-01-25 18:45:40|2523|2508.2|2522.8|2508|2523|2508.2|2522.65|2507.85|9
1737830750000|2025-01-25 18:45:50|2522.75|2507.95|2522.75|2507.95|2522.75|2507.95|2522.55|2507.75|5
1737830760000|2025-01-25 18:46:00|2522.7|2507.9|2522.8|2508|2522.8|2508|2522.7|2507.9|2
1737830770000|2025-01-25 18:46:10|2522.65|2507.85|2523.15|2508.35|2523.65|2508.85|2522.35|2507.55|9
1737830780000|2025-01-25 18:46:20|2523.25|2508.45|2523.9|2509.1|2523.9|2509.1|2523.15|2508.35|13
1737830790000|2025-01-25 18:46:30|2524.35|2509.55|2525|2510.2|2525|2510.2|2524.35|2509.55|6
1737830800000|2025-01-25 18:46:40|2525.2|2510.4|2526.45|2511.65|2526.7|2511.9|2525.2|2510.4|9
1737830810000|2025-01-25 18:46:50|2526.5|2511.7|2526.8|2512|2527.2|2512.4|2526.45|2511.65|13
1737830820000|2025-01-25 18:47:00|2527.05|2512.25|2527.85|2513.05|2527.85|2513.05|2526.85|2512.05|12
1737830840000|2025-01-25 18:47:20|2527.8|2513|2526.65|2511.85|2527.8|2513|2526.65|2511.85|6
1737830850000|2025-01-25 18:47:30|2526.3|2511.5|2524.65|2509.85|2526.3|2511.5|2524.55|2509.75|11
1737830860000|2025-01-25 18:47:40|2524.9|2510.1|2525.35|2510.55|2525.35|2510.55|2524.85|2510.05|7
1737830870000|2025-01-25 18:47:50|2525.3|2510.5|2525.8|2511|2525.8|2511|2525.3|2510.5|5
1737830890000|2025-01-25 18:48:10|2526.45|2511.65|2526.5|2511.7|2526.55|2511.75|2526.45|2511.65|3
1737830900000|2025-01-25 18:48:20|2527.05|2512.25|2525.75|2510.95|2527.05|2512.25|2525.65|2510.85|6
1737830910000|2025-01-25 18:48:30|2525.65|2510.85|2526.5|2511.7|2526.5|2511.7|2525.65|2510.85|7
1737830920000|2025-01-25 18:48:40|2526.25|2511.45|2526.1|2511.3|2526.4|2511.6|2526.1|2511.3|3
1737830930000|2025-01-25 18:48:50|2526.05|2511.25|2524.85|2510.05|2526.05|2511.25|2524.8|2510|6
1737830940000|2025-01-25 18:49:00|2524.4|2509.6|2521.25|2506.45|2524.4|2509.6|2521.25|2506.45|13
1737830950000|2025-01-25 18:49:10|2521.3|2506.5|2521.8|2507|2521.9|2507.1|2521.3|2506.5|7
1737830960000|2025-01-25 18:49:20|2521.9|2507.1|2521.95|2507.15|2521.95|2507.15|2521.85|2507.05|3
1737830970000|2025-01-25 18:49:30|2522.15|2507.35|2522.45|2507.65|2522.45|2507.65|2522.1|2507.3|4
1737830980000|2025-01-25 18:49:40|2522.9|2508.1|2522.15|2507.35|2523|2508.2|2522.15|2507.35|8
1737830990000|2025-01-25 18:49:50|2522.65|2507.85|2522.55|2507.75|2522.75|2507.95|2522.55|2507.75|3
1737831000000|2025-01-25 18:50:00|2522.5|2507.7|2521.85|2507.05|2522.55|2507.75|2521.85|2507.05|6
1737831010000|2025-01-25 18:50:10|2521.75|2506.95|2520.85|2506.05|2521.75|2506.95|2520.85|2506.05|7
1737831020000|2025-01-25 18:50:20|2521.55|2506.75|2521.3|2506.5|2521.9|2507.1|2521.15|2506.35|11
1737831030000|2025-01-25 18:50:30|2521.2|2506.4|2521.05|2506.25|2521.2|2506.4|2521.05|2506.25|2
1737831040000|2025-01-25 18:50:40|2521.3|2506.5|2521.85|2507.05|2521.85|2507.05|2521.3|2506.5|3
1737831050000|2025-01-25 18:50:50|2522.35|2507.55|2521.9|2507.1|2522.35|2507.55|2521.9|2507.1|2
1737831060000|2025-01-25 18:51:00|2522.35|2507.55|2522.55|2507.75|2522.55|2507.75|2522.35|2507.55|2
1737831070000|2025-01-25 18:51:10|2523.1|2508.3|2521.75|2506.95|2523.2|2508.4|2521.4|2506.6|14
1737831090000|2025-01-25 18:51:30|2521.8|2507|2522.85|2508.05|2522.85|2508.05|2521.8|2507|10
1737831100000|2025-01-25 18:51:40|2522.8|2508|2522.7|2507.9|2523|2508.2|2522.7|2507.9|10
1737831110000|2025-01-25 18:51:50|2522.75|2507.95|2523.3|2508.5|2523.5|2508.7|2522.75|2507.95|12
1737831120000|2025-01-25 18:52:00|2523.4|2508.6|2523.35|2508.55|2523.4|2508.6|2523.35|2508.55|4
1737831130000|2025-01-25 18:52:10|2523.25|2508.45|2522.8|2508|2523.25|2508.45|2522.8|2508|2
1737831140000|2025-01-25 18:52:20|2522.85|2508.05|2522.85|2508.05|2522.85|2508.05|2522.85|2508.05|1
1737831150000|2025-01-25 18:52:30|2522.95|2508.15|2522.05|2507.25|2522.95|2508.15|2522.05|2507.25|8
1737831160000|2025-01-25 18:52:40|2522.3|2507.5|2522.1|2507.3|2522.3|2507.5|2522.1|2507.3|5
1737831170000|2025-01-25 18:52:50|2522|2507.2|2522.1|2507.3|2522.1|2507.3|2521.8|2507|7
1737831180000|2025-01-25 18:53:00|2522.4|2507.6|2522.4|2507.6|2522.4|2507.6|2522.4|2507.6|1
1737831190000|2025-01-25 18:53:10|2522.5|2507.7|2524.1|2509.3|2524.2|2509.4|2522.5|2507.7|7
1737831200000|2025-01-25 18:53:20|2524|2509.2|2524.1|2509.3|2524.1|2509.3|2524|2509.2|2
1737831210000|2025-01-25 18:53:30|2524.4|2509.6|2525.05|2510.25|2525.75|2510.95|2524.4|2509.6|7
1737831220000|2025-01-25 18:53:40|2525|2510.2|2526.65|2511.85|2526.65|2511.85|2525|2510.2|8
1737831230000|2025-01-25 18:53:50|2526.25|2511.45|2526.9|2512.1|2526.9|2512.1|2526.2|2511.4|8
1737831240000|2025-01-25 18:54:00|2526.75|2511.95|2526.8|2512|2526.8|2512|2526.7|2511.9|3
1737831250000|2025-01-25 18:54:10|2526.9|2512.1|2531.15|2516.35|2531.15|2516.35|2526.9|2512.1|13
1737831260000|2025-01-25 18:54:20|2531.2|2516.4|2530|2515.2|2531.2|2516.4|2529.85|2515.05|8
1737831290000|2025-01-25 18:54:50|2530.55|2515.75|2529.95|2515.15|2530.55|2515.75|2529.7|2514.9|9
1737831300000|2025-01-25 18:55:00|2530|2515.2|2528.7|2513.9|2530|2515.2|2528.7|2513.9|4
1737831310000|2025-01-25 18:55:10|2528.75|2513.95|2529.6|2514.8|2529.6|2514.8|2528.75|2513.95|7
1737831320000|2025-01-25 18:55:20|2529.55|2514.75|2528.75|2513.95|2529.65|2514.85|2528.75|2513.95|12
1737831330000|2025-01-25 18:55:30|2528.7|2513.9|2528.3|2513.5|2528.7|2513.9|2528.15|2513.35|5
1737831340000|2025-01-25 18:55:40|2528.35|2513.55|2527.9|2513.1|2528.35|2513.55|2527.8|2513|5
1737831350000|2025-01-25 18:55:50|2527.5|2512.7|2527.4|2512.6|2527.5|2512.7|2526.8|2512|10
1737831360000|2025-01-25 18:56:00|2527.9|2513.1|2527.8|2513|2527.9|2513.1|2527.75|2512.95|8
1737831370000|2025-01-25 18:56:10|2527.9|2513.1|2529.5|2514.7|2529.5|2514.7|2527.8|2513|7
1737831380000|2025-01-25 18:56:20|2529.65|2514.85|2529.9|2515.1|2529.9|2515.1|2529.6|2514.8|4
1737831390000|2025-01-25 18:56:30|2529.85|2515.05|2529.65|2514.85|2529.85|2515.05|2529.65|2514.85|2
1737831400000|2025-01-25 18:56:40|2529.75|2514.95|2528.85|2514.05|2529.75|2514.95|2528.85|2514.05|4
1737831410000|2025-01-25 18:56:50|2528.6|2513.8|2528.05|2513.25|2528.6|2513.8|2527.85|2513.05|9
1737831420000|2025-01-25 18:57:00|2528|2513.2|2527.4|2512.6|2528|2513.2|2527.4|2512.6|5
1737831430000|2025-01-25 18:57:10|2527.05|2512.25|2527.05|2512.25|2527.15|2512.35|2526.65|2511.85|13
1737831440000|2025-01-25 18:57:20|2526.8|2512|2526.8|2512|2526.9|2512.1|2526.8|2512|4
1737831450000|2025-01-25 18:57:30|2526.65|2511.85|2528.55|2513.75|2528.55|2513.75|2526.65|2511.85|7
1737831460000|2025-01-25 18:57:40|2528.35|2513.55|2526.9|2512.1|2528.35|2513.55|2526.85|2512.05|5
1737831480000|2025-01-25 18:58:00|2526.55|2511.75|2525.9|2511.1|2526.55|2511.75|2525.9|2511.1|3
1737831490000|2025-01-25 18:58:10|2526|2511.2|2525.65|2510.85|2526|2511.2|2525.65|2510.85|2
1737831500000|2025-01-25 18:58:20|2525.75|2510.95|2526|2511.2|2526|2511.2|2525.75|2510.95|6
1737831510000|2025-01-25 18:58:30|2526.05|2511.25|2527.5|2512.7|2527.55|2512.75|2525.95|2511.15|11
1737831520000|2025-01-25 18:58:40|2527.45|2512.65|2527.1|2512.3|2527.65|2512.85|2527.1|2512.3|8
1737831530000|2025-01-25 18:58:50|2527.6|2512.8|2528.15|2513.35|2528.2|2513.4|2527.6|2512.8|5
1737831540000|2025-01-25 18:59:00|2527.95|2513.15|2527.1|2512.3|2527.95|2513.15|2526.95|2512.15|6
1737831550000|2025-01-25 18:59:10|2527.05|2512.25|2527.1|2512.3|2527.1|2512.3|2527.05|2512.25|2
1737831560000|2025-01-25 18:59:20|2527.05|2512.25|2528.7|2513.9|2528.7|2513.9|2527.05|2512.25|13
1737831570000|2025-01-25 18:59:30|2529|2514.2|2529.4|2514.6|2529.4|2514.6|2528.7|2513.9|11
1737831580000|2025-01-25 18:59:40|2529.5|2514.7|2530.5|2515.7|2530.5|2515.7|2529.45|2514.65|5
1737831590000|2025-01-25 18:59:50|2530.4|2515.6|2530.1|2515.3|2530.65|2515.85|2530.1|2515.3|9
1737831600000|2025-01-25 19:00:00|2530.15|2515.35|2531.8|2517|2531.8|2517|2530.15|2515.35|12
1737831610000|2025-01-25 19:00:10|2531.55|2516.75|2531.1|2516.3|2531.55|2516.75|2530.8|2516|8
1737831620000|2025-01-25 19:00:20|2530.55|2515.75|2527.95|2513.15|2530.55|2515.75|2527.9|2513.1|13
1737831630000|2025-01-25 19:00:30|2528.2|2513.4|2527.25|2512.45|2528.2|2513.4|2527.25|2512.45|6
1737831640000|2025-01-25 19:00:40|2526.75|2511.95|2526.3|2511.5|2527.05|2512.25|2526.3|2511.5|6
1737831650000|2025-01-25 19:00:50|2526.1|2511.3|2526.05|2511.25|2526.1|2511.3|2526.05|2511.25|2
1737831660000|2025-01-25 19:01:00|2526.2|2511.4|2526.2|2511.4|2526.35|2511.55|2526.2|2511.4|3
1737831670000|2025-01-25 19:01:10|2527.6|2512.8|2527.6|2512.8|2527.6|2512.8|2527.6|2512.8|1
1737831680000|2025-01-25 19:01:20|2527.7|2512.9|2530.65|2515.85|2530.65|2515.85|2527.7|2512.9|7
1737831690000|2025-01-25 19:01:30|2530.6|2515.8|2529.3|2514.5|2531.1|2516.3|2529.25|2514.45|12
1737831700000|2025-01-25 19:01:40|2529.4|2514.6|2528.95|2514.15|2529.4|2514.6|2528.85|2514.05|8
1737831710000|2025-01-25 19:01:50|2529.2|2514.4|2528.9|2514.1|2529.2|2514.4|2528.85|2514.05|8
1737831720000|2025-01-25 19:02:00|2529.15|2514.35|2531|2516.2|2531|2516.2|2529.15|2514.35|6
1737831730000|2025-01-25 19:02:10|2531.1|2516.3|2532.7|2517.9|2532.7|2517.9|2531.1|2516.3|6
1737831740000|2025-01-25 19:02:20|2532.8|2518|2532.8|2518|2532.8|2518|2532.8|2518|1
1737831750000|2025-01-25 19:02:30|2533.15|2518.35|2533.2|2518.4|2533.2|2518.4|2532.95|2518.15|10
1737831760000|2025-01-25 19:02:40|2533.45|2518.65|2534.75|2519.95|2534.75|2519.95|2533.45|2518.65|8
1737831770000|2025-01-25 19:02:50|2534.55|2519.75|2533.85|2519.05|2534.55|2519.75|2533.8|2519|4
1737831780000|2025-01-25 19:03:00|2533.75|2518.95|2533.1|2518.3|2534.05|2519.25|2532.95|2518.15|12
1737831790000|2025-01-25 19:03:10|2533.55|2518.75|2533.45|2518.65|2533.7|2518.9|2533.45|2518.65|5
1737831800000|2025-01-25 19:03:20|2533.4|2518.6|2535.5|2520.7|2535.5|2520.7|2533.4|2518.6|12
1737831810000|2025-01-25 19:03:30|2535.6|2520.8|2537.25|2522.45|2537.25|2522.45|2535.6|2520.8|10
1737831820000|2025-01-25 19:03:40|2537.5|2522.7|2537.6|2522.8|2537.6|2522.8|2537.5|2522.7|2
1737831830000|2025-01-25 19:03:50|2537.55|2522.75|2535.3|2520.5|2537.55|2522.75|2535.25|2520.45|8
1737831840000|2025-01-25 19:04:00|2534.9|2520.1|2533.6|2518.8|2534.9|2520.1|2532.8|2518|10
1737831850000|2025-01-25 19:04:10|2533.55|2518.75|2532.85|2518.05|2533.55|2518.75|2532.85|2518.05|4
1737831870000|2025-01-25 19:04:30|2532.2|2517.4|2532.3|2517.5|2532.3|2517.5|2532.2|2517.4|2
1737831880000|2025-01-25 19:04:40|2532.25|2517.45|2531.7|2516.9|2532.35|2517.55|2531.7|2516.9|5
1737831890000|2025-01-25 19:04:50|2530.9|2516.1|2531.15|2516.35|2531.4|2516.6|2530.9|2516.1|10
1737831900000|2025-01-25 19:05:00|2531.3|2516.5|2531.8|2517|2533.05|2518.25|2531.3|2516.5|13
1737831910000|2025-01-25 19:05:10|2531.85|2517.05|2531.85|2517.05|2531.85|2517.05|2531.5|2516.7|10
1737831920000|2025-01-25 19:05:20|2531.6|2516.8|2530.65|2515.85|2531.75|2516.95|2530.65|2515.85|8
1737831930000|2025-01-25 19:05:30|2530.5|2515.7|2530.55|2515.75|2530.55|2515.75|2530.5|2515.7|2
1737831940000|2025-01-25 19:05:40|2530.6|2515.8|2532.05|2517.25|2533.25|2518.45|2530.55|2515.75|13
1737831950000|2025-01-25 19:05:50|2531.95|2517.15|2531.2|2516.4|2532.15|2517.35|2531.2|2516.4|8
1737831960000|2025-01-25 19:06:00|2531.3|2516.5|2530.05|2515.25|2531.4|2516.6|2530|2515.2|8
1737831970000|2025-01-25 19:06:10|2530|2515.2|2530.9|2516.1|2531.1|2516.3|2530|2515.2|10
1737831980000|2025-01-25 19:06:20|2530.8|2516|2530.9|2516.1|2530.9|2516.1|2530.8|2516|2
1737831990000|2025-01-25 19:06:30|2530.85|2516.05|2531.55|2516.75|2532.15|2517.35|2530.85|2516.05|12
1737832000000|2025-01-25 19:06:40|2531.65|2516.85|2531.2|2516.4|2531.8|2517|2531.15|2516.35|6
1737832010000|2025-01-25 19:06:50|2531.3|2516.5|2531.05|2516.25|2531.3|2516.5|2531.05|2516.25|3
1737832020000|2025-01-25 19:07:00|2531|2516.2|2531.6|2516.8|2531.6|2516.8|2530.75|2515.95|10
1737832030000|2025-01-25 19:07:10|2532.1|2517.3|2532.15|2517.35|2532.2|2517.4|2532.1|2517.3|3
1737832040000|2025-01-25 19:07:20|2532.1|2517.3|2532.65|2517.85|2532.75|2517.95|2532.05|2517.25|5
1737832050000|2025-01-25 19:07:30|2532.6|2517.8|2532.6|2517.8|2532.6|2517.8|2532.6|2517.8|1
1737832060000|2025-01-25 19:07:40|2532.5|2517.7|2532.1|2517.3|2532.55|2517.75|2532.1|2517.3|3
1737832070000|2025-01-25 19:07:50|2532.5|2517.7|2532.35|2517.55|2532.8|2518|2532.35|2517.55|7
1737832080000|2025-01-25 19:08:00|2532.4|2517.6|2530.9|2516.1|2532.5|2517.7|2530.9|2516.1|9
1737832090000|2025-01-25 19:08:10|2531|2516.2|2531.85|2517.05|2531.85|2517.05|2530.95|2516.15|9
1737832100000|2025-01-25 19:08:20|2532.25|2517.45|2531.95|2517.15|2532.55|2517.75|2531.8|2517|13
1737832110000|2025-01-25 19:08:30|2532|2517.2|2532.45|2517.65|2532.6|2517.8|2532|2517.2|7
1737832120000|2025-01-25 19:08:40|2532.4|2517.6|2532.6|2517.8|2532.6|2517.8|2532.4|2517.6|3
1737832130000|2025-01-25 19:08:50|2532.55|2517.75|2532.7|2517.9|2532.7|2517.9|2532.55|2517.75|2
1737832140000|2025-01-25 19:09:00|2532.65|2517.85|2532.55|2517.75|2532.65|2517.85|2532.4|2517.6|4
1737832150000|2025-01-25 19:09:10|2532.5|2517.7|2532.6|2517.8|2532.6|2517.8|2532.1|2517.3|11
1737832160000|2025-01-25 19:09:20|2533|2518.2|2533.3|2518.5|2533.9|2519.1|2532.3|2517.5|13
1737832170000|2025-01-25 19:09:30|2533.25|2518.45|2533.1|2518.3|2533.25|2518.45|2532.85|2518.05|7
1737832180000|2025-01-25 19:09:40|2532.55|2517.75|2531.25|2516.45|2532.55|2517.75|2531.1|2516.3|7
1737832190000|2025-01-25 19:09:50|2531.55|2516.75|2532.1|2517.3|2532.15|2517.35|2531.55|2516.75|3
1737832200000|2025-01-25 19:10:00|2532.15|2517.35|2534.7|2519.9|2534.7|2519.9|2532.15|2517.35|12
1737832210000|2025-01-25 19:10:10|2534.3|2519.5|2532.85|2518.05|2534.3|2519.5|2532.8|2518|12
1737832220000|2025-01-25 19:10:20|2532.8|2518|2532.9|2518.1|2533.55|2518.75|2532.8|2518|9
1737832230000|2025-01-25 19:10:30|2532.75|2517.95|2532.7|2517.9|2532.75|2517.95|2532.55|2517.75|5
1737832240000|2025-01-25 19:10:40|2532.65|2517.85|2532.55|2517.75|2532.65|2517.85|2532.55|2517.75|4
1737832260000|2025-01-25 19:11:00|2531.95|2517.15|2532.25|2517.45|2532.55|2517.75|2531.75|2516.95|9
1737832270000|2025-01-25 19:11:10|2531.9|2517.1|2532.65|2517.85|2532.7|2517.9|2531.9|2517.1|7
1737832280000|2025-01-25 19:11:20|2532.3|2517.5|2532.15|2517.35|2532.3|2517.5|2531.95|2517.15|10
1737832290000|2025-01-25 19:11:30|2532.25|2517.45|2532.5|2517.7|2532.5|2517.7|2531.6|2516.8|12
1737832300000|2025-01-25 19:11:40|2532.45|2517.65|2531.15|2516.35|2533.4|2518.6|2531.15|2516.35|16
1737832310000|2025-01-25 19:11:50|2530.85|2516.05|2530.05|2515.25|2530.85|2516.05|2530|2515.2|7
1737832320000|2025-01-25 19:12:00|2530|2515.2|2529.6|2514.8|2530|2515.2|2529.25|2514.45|8
1737832330000|2025-01-25 19:12:10|2529.7|2514.9|2529.95|2515.15|2529.95|2515.15|2529.7|2514.9|2
1737832340000|2025-01-25 19:12:20|2530.45|2515.65|2528.8|2514|2530.45|2515.65|2528.75|2513.95|9
1737832350000|2025-01-25 19:12:30|2528.75|2513.95|2529.15|2514.35|2529.15|2514.35|2528.75|2513.95|3
1737832360000|2025-01-25 19:12:40|2529.85|2515.05|2531.05|2516.25|2531.05|2516.25|2529.85|2515.05|7
1737832370000|2025-01-25 19:12:50|2531.1|2516.3|2530.05|2515.25|2531.1|2516.3|2529.9|2515.1|5
1737832380000|2025-01-25 19:13:00|2530.1|2515.3|2530.1|2515.3|2530.1|2515.3|2530.1|2515.3|1
1737832390000|2025-01-25 19:13:10|2529.95|2515.15|2528.9|2514.1|2530.1|2515.3|2528.7|2513.9|10
1737832400000|2025-01-25 19:13:20|2528.85|2514.05|2529.05|2514.25|2529.05|2514.25|2528.85|2514.05|4
1737832410000|2025-01-25 19:13:30|2529.15|2514.35|2529.15|2514.35|2529.15|2514.35|2529.15|2514.35|1
1737832420000|2025-01-25 19:13:40|2529.1|2514.3|2528.95|2514.15|2529.1|2514.3|2528.95|2514.15|2
1737832430000|2025-01-25 19:13:50|2529.25|2514.45|2529.4|2514.6|2529.5|2514.7|2529.25|2514.45|5
1737832450000|2025-01-25 19:14:10|2529.25|2514.45|2529.2|2514.4|2529.3|2514.5|2529.15|2514.35|8
1737832460000|2025-01-25 19:14:20|2528.9|2514.1|2528.9|2514.1|2528.9|2514.1|2528.9|2514.1|1
1737832470000|2025-01-25 19:14:30|2528.85|2514.05|2529|2514.2|2529|2514.2|2528.85|2514.05|3
1737832480000|2025-01-25 19:14:40|2529.45|2514.65|2526.75|2511.95|2529.55|2514.75|2526.75|2511.95|13
1737832490000|2025-01-25 19:14:50|2526.7|2511.9|2526.75|2511.95|2526.9|2512.1|2526.7|2511.9|4
1737832500000|2025-01-25 19:15:00|2526.8|2512|2527.7|2512.9|2528.1|2513.3|2526.8|2512|11
1737832510000|2025-01-25 19:15:10|2527.2|2512.4|2527.4|2512.6|2527.4|2512.6|2527.2|2512.4|2
1737832520000|2025-01-25 19:15:20|2527.5|2512.7|2527.4|2512.6|2527.65|2512.85|2527.4|2512.6|5
1737832530000|2025-01-25 19:15:30|2527.05|2512.25|2525.75|2510.95|2527.05|2512.25|2525.7|2510.9|9
1737832540000|2025-01-25 19:15:40|2525.7|2510.9|2525.8|2511|2525.8|2511|2525.5|2510.7|7
1737832550000|2025-01-25 19:15:50|2525.65|2510.85|2524.85|2510.05|2525.65|2510.85|2524.65|2509.85|11
1737832560000|2025-01-25 19:16:00|2524.8|2510|2524.65|2509.85|2524.8|2510|2524.4|2509.6|7
1737832570000|2025-01-25 19:16:10|2525.15|2510.35|2526|2511.2|2526|2511.2|2524.95|2510.15|6
1737832580000|2025-01-25 19:16:20|2525.9|2511.1|2526.55|2511.75|2526.55|2511.75|2525.55|2510.75|15
1737832590000|2025-01-25 19:16:30|2526.5|2511.7|2524.9|2510.1|2526.5|2511.7|2524.75|2509.95|8
1737832600000|2025-01-25 19:16:40|2524.85|2510.05|2527.5|2512.7|2527.5|2512.7|2524.85|2510.05|11
1737832610000|2025-01-25 19:16:50|2527.9|2513.1|2527.9|2513.1|2528|2513.2|2527.9|2513.1|3
1737832620000|2025-01-25 19:17:00|2528.4|2513.6|2529.5|2514.7|2529.5|2514.7|2528.4|2513.6|9
1737832630000|2025-01-25 19:17:10|2529.6|2514.8|2529.9|2515.1|2529.9|2515.1|2529.6|2514.8|3
1737832650000|2025-01-25 19:17:30|2530.5|2515.7|2530.75|2515.95|2531.15|2516.35|2530.35|2515.55|4
1737832660000|2025-01-25 19:17:40|2530.85|2516.05|2531.85|2517.05|2531.85|2517.05|2530.85|2516.05|7
1737832670000|2025-01-25 19:17:50|2532|2517.2|2532.95|2518.15|2533|2518.2|2531.95|2517.15|12
1737832680000|2025-01-25 19:18:00|2533|2518.2|2534.9|2520.1|2535|2520.2|2533|2518.2|12
1737832700000|2025-01-25 19:18:20|2535.2|2520.4|2535|2520.2|2535.2|2520.4|2534.8|2520|4
1737832710000|2025-01-25 19:18:30|2534.95|2520.15|2535|2520.2|2535.05|2520.25|2534.6|2519.8|10
1737832720000|2025-01-25 19:18:40|2534.8|2520|2534.6|2519.8|2534.8|2520|2534.6|2519.8|4
1737832730000|2025-01-25 19:18:50|2533.75|2518.95|2532.4|2517.6|2533.75|2518.95|2532.1|2517.3|8
1737832740000|2025-01-25 19:19:00|2532.7|2517.9|2532.35|2517.55|2532.75|2517.95|2532.35|2517.55|6
1737832750000|2025-01-25 19:19:10|2532.4|2517.6|2532|2517.2|2532.4|2517.6|2532|2517.2|4
1737832760000|2025-01-25 19:19:20|2532.05|2517.25|2531.7|2516.9|2532.15|2517.35|2531.7|2516.9|6
1737832770000|2025-01-25 19:19:30|2531.85|2517.05|2532.75|2517.95|2532.75|2517.95|2531.85|2517.05|6
1737832780000|2025-01-25 19:19:40|2532.55|2517.75|2532.05|2517.25|2532.55|2517.75|2531.95|2517.15|5
1737832790000|2025-01-25 19:19:50|2532|2517.2|2533|2518.2|2533|2518.2|2531.85|2517.05|10
1737832800000|2025-01-25 19:20:00|2533.1|2518.3|2533.9|2519.1|2534|2519.2|2533.1|2518.3|11
1737832810000|2025-01-25 19:20:10|2533.95|2519.15|2533.4|2518.6|2534.3|2519.5|2533.25|2518.45|9
1737832820000|2025-01-25 19:20:20|2533.65|2518.85|2533.95|2519.15|2534.1|2519.3|2533.65|2518.85|7
1737832830000|2025-01-25 19:20:30|2534.1|2519.3|2535.3|2520.5|2535.3|2520.5|2534.1|2519.3|5
1737832850000|2025-01-25 19:20:50|2534.95|2520.15|2535.2|2520.4|2535.2|2520.4|2534.95|2520.15|7
1737832860000|2025-01-25 19:21:00|2535.4|2520.6|2535.4|2520.6|2535.4|2520.6|2535.4|2520.6|1
1737832870000|2025-01-25 19:21:10|2535.55|2520.75|2535.95|2521.15|2535.95|2521.15|2535.55|2520.75|2
1737832880000|2025-01-25 19:21:20|2536.3|2521.5|2536.05|2521.25|2536.3|2521.5|2535.95|2521.15|5
1737832890000|2025-01-25 19:21:30|2535.95|2521.15|2536.15|2521.35|2536.15|2521.35|2535.95|2521.15|6
1737832900000|2025-01-25 19:21:40|2536.1|2521.3|2536.1|2521.3|2536.15|2521.35|2536.1|2521.3|5
1737832910000|2025-01-25 19:21:50|2536|2521.2|2536.15|2521.35|2536.15|2521.35|2536|2521.2|3
1737832920000|2025-01-25 19:22:00|2536.2|2521.4|2536.75|2521.95|2536.75|2521.95|2536.2|2521.4|5
1737832930000|2025-01-25 19:22:10|2536.7|2521.9|2536.6|2521.8|2536.7|2521.9|2536.45|2521.65|9
1737832940000|2025-01-25 19:22:20|2536.8|2522|2537.3|2522.5|2537.3|2522.5|2536.8|2522|3
1737832970000|2025-01-25 19:22:50|2537.6|2522.8|2536.9|2522.1|2537.6|2522.8|2536.9|2522.1|4
1737832980000|2025-01-25 19:23:00|2537|2522.2|2537|2522.2|2537|2522.2|2537|2522.2|1
1737832990000|2025-01-25 19:23:10|2537.05|2522.25|2537.55|2522.75|2537.55|2522.75|2537|2522.2|12
1737833000000|2025-01-25 19:23:20|2537.7|2522.9|2537.55|2522.75|2537.7|2522.9|2537.45|2522.65|5
1737833010000|2025-01-25 19:23:30|2537.45|2522.65|2537.7|2522.9|2537.7|2522.9|2536.95|2522.15|14
1737833020000|2025-01-25 19:23:40|2537.9|2523.1|2538.85|2524.05|2538.85|2524.05|2537.9|2523.1|12
1737833040000|2025-01-25 19:24:00|2538.6|2523.8|2538.7|2523.9|2538.7|2523.9|2538.6|2523.8|2
1737833050000|2025-01-25 19:24:10|2538.55|2523.75|2539.7|2524.9|2539.8|2525|2538.55|2523.75|10
1737833060000|2025-01-25 19:24:20|2539.4|2524.6|2538.75|2523.95|2539.45|2524.65|2538.55|2523.75|9
1737833070000|2025-01-25 19:24:30|2538.65|2523.85|2538.35|2523.55|2538.85|2524.05|2538.35|2523.55|11
1737833080000|2025-01-25 19:24:40|2538.3|2523.5|2538.65|2523.85|2538.7|2523.9|2538.3|2523.5|5
1737833090000|2025-01-25 19:24:50|2538.55|2523.75|2538.1|2523.3|2538.65|2523.85|2538.05|2523.25|7
1737833100000|2025-01-25 19:25:00|2538.15|2523.35|2538.75|2523.95|2538.75|2523.95|2538.15|2523.35|5
1737833110000|2025-01-25 19:25:10|2538.7|2523.9|2539.05|2524.25|2540.55|2525.75|2538.7|2523.9|10
1737833120000|2025-01-25 19:25:20|2539|2524.2|2540.7|2525.9|2540.85|2526.05|2539|2524.2|17
1737833130000|2025-01-25 19:25:30|2540.75|2525.95|2542.9|2528.1|2542.9|2528.1|2540.75|2525.95|17
1737833140000|2025-01-25 19:25:40|2543.4|2528.6|2542.4|2527.6|2543.65|2528.85|2542.2|2527.4|8
1737833150000|2025-01-25 19:25:50|2542|2527.2|2541|2526.2|2542|2527.2|2541|2526.2|4
1737833160000|2025-01-25 19:26:00|2540.9|2526.1|2541.6|2526.8|2541.6|2526.8|2540.85|2526.05|9
1737833170000|2025-01-25 19:26:10|2541.65|2526.85|2542.4|2527.6|2542.55|2527.75|2541.65|2526.85|4
1737833180000|2025-01-25 19:26:20|2542.15|2527.35|2542.1|2527.3|2542.15|2527.35|2542.1|2527.3|2
1737833190000|2025-01-25 19:26:30|2542.05|2527.25|2541.85|2527.05|2542.05|2527.25|2540.9|2526.1|13
1737833200000|2025-01-25 19:26:40|2541.6|2526.8|2541.5|2526.7|2541.65|2526.85|2541.5|2526.7|4
1737833210000|2025-01-25 19:26:50|2541.05|2526.25|2540.9|2526.1|2541.05|2526.25|2540.65|2525.85|9
1737833220000|2025-01-25 19:27:00|2540.6|2525.8|2541.2|2526.4|2541.75|2526.95|2540.6|2525.8|11
1737833240000|2025-01-25 19:27:20|2540.7|2525.9|2540.75|2525.95|2541|2526.2|2540.7|2525.9|3
1737833250000|2025-01-25 19:27:30|2540.6|2525.8|2540.05|2525.25|2540.6|2525.8|2539.9|2525.1|7
1737833260000|2025-01-25 19:27:40|2539.55|2524.75|2539.25|2524.45|2540|2525.2|2539.25|2524.45|7
1737833270000|2025-01-25 19:27:50|2539.05|2524.25|2538.5|2523.7|2539.05|2524.25|2538.5|2523.7|6
1737833280000|2025-01-25 19:28:00|2538.55|2523.75|2538.65|2523.85|2538.65|2523.85|2538.5|2523.7|9
1737833290000|2025-01-25 19:28:10|2538.6|2523.8|2540.05|2525.25|2540.05|2525.25|2538.6|2523.8|12
1737833300000|2025-01-25 19:28:20|2540|2525.2|2540.05|2525.25|2540.05|2525.25|2540|2525.2|2
1737833310000|2025-01-25 19:28:30|2539.7|2524.9|2539.4|2524.6|2539.7|2524.9|2539.1|2524.3|16
1737833320000|2025-01-25 19:28:40|2539.85|2525.05|2540|2525.2|2540|2525.2|2539.7|2524.9|9
1737833330000|2025-01-25 19:28:50|2539.7|2524.9|2539.1|2524.3|2539.7|2524.9|2538.9|2524.1|9
1737833340000|2025-01-25 19:29:00|2539.15|2524.35|2538.8|2524|2540.7|2525.9|2538.75|2523.95|12
1737833350000|2025-01-25 19:29:10|2538.75|2523.95|2537.95|2523.15|2538.75|2523.95|2537.95|2523.15|7
1737833360000|2025-01-25 19:29:20|2537.9|2523.1|2535.25|2520.45|2537.9|2523.1|2535.25|2520.45|14
1737833370000|2025-01-25 19:29:30|2535.15|2520.35|2535.6|2520.8|2535.65|2520.85|2534.75|2519.95|15
1737833380000|2025-01-25 19:29:40|2535.7|2520.9|2536.05|2521.25|2536.2|2521.4|2535.65|2520.85|7
1737833390000|2025-01-25 19:29:50|2536.15|2521.35|2536.25|2521.45|2536.25|2521.45|2535.95|2521.15|7
1737833400000|2025-01-25 19:30:00|2536|2521.2|2537.7|2522.9|2537.7|2522.9|2536|2521.2|12
1737833410000|2025-01-25 19:30:10|2537.65|2522.85|2537.45|2522.65|2537.75|2522.95|2537.45|2522.65|4
1737833420000|2025-01-25 19:30:20|2537.4|2522.6|2538.15|2523.35|2538.15|2523.35|2537.4|2522.6|4
1737833440000|2025-01-25 19:30:40|2538.45|2523.65|2538.05|2523.25|2538.45|2523.65|2537.95|2523.15|3
1737833450000|2025-01-25 19:30:50|2538.15|2523.35|2538.2|2523.4|2538.25|2523.45|2537.9|2523.1|12
1737833460000|2025-01-25 19:31:00|2538.1|2523.3|2538.6|2523.8|2538.6|2523.8|2537.9|2523.1|5
1737833470000|2025-01-25 19:31:10|2538.15|2523.35|2538.05|2523.25|2538.15|2523.35|2537.95|2523.15|3
1737833480000|2025-01-25 19:31:20|2538.1|2523.3|2538.1|2523.3|2538.15|2523.35|2538.1|2523.3|3
1737833490000|2025-01-25 19:31:30|2537.55|2522.75|2535.9|2521.1|2537.55|2522.75|2535.9|2521.1|8
1737833500000|2025-01-25 19:31:40|2535.85|2521.05|2534.25|2519.45|2535.85|2521.05|2534.25|2519.45|4
1737833510000|2025-01-25 19:31:50|2534.4|2519.6|2534.75|2519.95|2534.75|2519.95|2534.4|2519.6|6
1737833520000|2025-01-25 19:32:00|2534.35|2519.55|2534.2|2519.4|2534.35|2519.55|2534.2|2519.4|6
1737833530000|2025-01-25 19:32:10|2534.1|2519.3|2532.25|2517.45|2534.1|2519.3|2532.2|2517.4|11
1737833540000|2025-01-25 19:32:20|2532|2517.2|2533|2518.2|2533|2518.2|2532|2517.2|6
1737833550000|2025-01-25 19:32:30|2533.25|2518.45|2533.1|2518.3|2533.3|2518.5|2533.1|2518.3|5
1737833560000|2025-01-25 19:32:40|2532.95|2518.15|2531.55|2516.75|2532.95|2518.15|2531.55|2516.75|9
1737833570000|2025-01-25 19:32:50|2531.65|2516.85|2531.65|2516.85|2531.65|2516.85|2531.5|2516.7|4
1737833580000|2025-01-25 19:33:00|2531.6|2516.8|2532.45|2517.65|2532.45|2517.65|2531.6|2516.8|6
1737833590000|2025-01-25 19:33:10|2532.4|2517.6|2532.05|2517.25|2532.4|2517.6|2532|2517.2|4
1737833600000|2025-01-25 19:33:20|2532.1|2517.3|2531.8|2517|2532.8|2518|2531.6|2516.8|13
1737833610000|2025-01-25 19:33:30|2531.85|2517.05|2532.2|2517.4|2532.2|2517.4|2531.4|2516.6|8
1737833640000|2025-01-25 19:34:00|2532.6|2517.8|2533|2518.2|2533|2518.2|2532.55|2517.75|8
1737833650000|2025-01-25 19:34:10|2532.8|2518|2534.15|2519.35|2534.15|2519.35|2532.8|2518|6
1737833660000|2025-01-25 19:34:20|2534.05|2519.25|2533|2518.2|2534.05|2519.25|2533|2518.2|8
1737833690000|2025-01-25 19:34:50|2532.95|2518.15|2532.55|2517.75|2532.95|2518.15|2532.55|2517.75|2
1737833700000|2025-01-25 19:35:00|2532.5|2517.7|2531.95|2517.15|2532.5|2517.7|2531.8|2517|6
1737833710000|2025-01-25 19:35:10|2532.1|2517.3|2531.8|2517|2532.1|2517.3|2531.7|2516.9|4
1737833720000|2025-01-25 19:35:20|2531.7|2516.9|2532.45|2517.65|2532.45|2517.65|2531.7|2516.9|7
1737833730000|2025-01-25 19:35:30|2532.55|2517.75|2532.55|2517.75|2532.55|2517.75|2532.45|2517.65|9
1737833740000|2025-01-25 19:35:40|2532.6|2517.8|2531.8|2517|2532.6|2517.8|2531.75|2516.95|6
1737833750000|2025-01-25 19:35:50|2531.75|2516.95|2531.45|2516.65|2531.9|2517.1|2531.45|2516.65|6
1737833760000|2025-01-25 19:36:00|2531.05|2516.25|2529.75|2514.95|2531.05|2516.25|2529.7|2514.9|5
1737833770000|2025-01-25 19:36:10|2529.7|2514.9|2528.9|2514.1|2529.7|2514.9|2528.9|2514.1|8
1737833790000|2025-01-25 19:36:30|2528.8|2514|2527.25|2512.45|2528.8|2514|2527.25|2512.45|5
1737833800000|2025-01-25 19:36:40|2527.15|2512.35|2527.05|2512.25|2527.15|2512.35|2527.05|2512.25|5
1737833810000|2025-01-25 19:36:50|2527.15|2512.35|2527.15|2512.35|2527.15|2512.35|2527.15|2512.35|1
1737833830000|2025-01-25 19:37:10|2527.05|2512.25|2527.3|2512.5|2527.3|2512.5|2526.2|2511.4|12
1737833840000|2025-01-25 19:37:20|2527.2|2512.4|2527.05|2512.25|2527.3|2512.5|2526.7|2511.9|17
1737833850000|2025-01-25 19:37:30|2526.95|2512.15|2526.9|2512.1|2527.05|2512.25|2526.9|2512.1|6
1737833860000|2025-01-25 19:37:40|2527|2512.2|2526.3|2511.5|2527|2512.2|2526.25|2511.45|5
1737833870000|2025-01-25 19:37:50|2526.45|2511.65|2527|2512.2|2527.1|2512.3|2526.45|2511.65|8
1737833880000|2025-01-25 19:38:00|2526.95|2512.15|2527.05|2512.25|2527.15|2512.35|2526.9|2512.1|10
1737833890000|2025-01-25 19:38:10|2527.1|2512.3|2527|2512.2|2527.1|2512.3|2526.8|2512|5
1737833910000|2025-01-25 19:38:30|2527.15|2512.35|2526.55|2511.75|2527.4|2512.6|2526.55|2511.75|5
1737833920000|2025-01-25 19:38:40|2526.65|2511.85|2526.4|2511.6|2526.75|2511.95|2526.4|2511.6|4
1737833930000|2025-01-25 19:38:50|2526.45|2511.65|2525.7|2510.9|2526.55|2511.75|2525.7|2510.9|10
1737833940000|2025-01-25 19:39:00|2525|2510.2|2525.25|2510.45|2525.3|2510.5|2525|2510.2|5
1737833950000|2025-01-25 19:39:10|2525.15|2510.35|2525.5|2510.7|2525.5|2510.7|2525.15|2510.35|3
1737833960000|2025-01-25 19:39:20|2525.45|2510.65|2525|2510.2|2525.75|2510.95|2525|2510.2|9
1737833970000|2025-01-25 19:39:30|2524.6|2509.8|2524.4|2509.6|2524.75|2509.95|2524.4|2509.6|8
1737833980000|2025-01-25 19:39:40|2524.3|2509.5|2525|2510.2|2525|2510.2|2524.3|2509.5|6
1737833990000|2025-01-25 19:39:50|2524.9|2510.1|2524.6|2509.8|2525.05|2510.25|2524.6|2509.8|7
1737834000000|2025-01-25 19:40:00|2524.65|2509.85|2524.55|2509.75|2524.75|2509.95|2524.55|2509.75|4
1737834020000|2025-01-25 19:40:20|2523.15|2508.35|2523.3|2508.5|2523.3|2508.5|2523.15|2508.35|2
1737834030000|2025-01-25 19:40:30|2523.5|2508.7|2523.75|2508.95|2523.8|2509|2523.5|2508.7|3
1737834040000|2025-01-25 19:40:40|2523.8|2509|2523.55|2508.75|2523.8|2509|2523.55|2508.75|5
1737834050000|2025-01-25 19:40:50|2523.3|2508.5|2523.3|2508.5|2523.3|2508.5|2523.3|2508.5|1
1737834060000|2025-01-25 19:41:00|2523.8|2509|2523.8|2509|2523.8|2509|2523.8|2509|1
1737834070000|2025-01-25 19:41:10|2523.9|2509.1|2524.95|2510.15|2525.05|2510.25|2523.9|2509.1|3
1737834080000|2025-01-25 19:41:20|2525.3|2510.5|2525.4|2510.6|2525.4|2510.6|2525.3|2510.5|2
1737834090000|2025-01-25 19:41:30|2525.8|2511|2525.3|2510.5|2525.8|2511|2525.3|2510.5|5
1737834100000|2025-01-25 19:41:40|2525.4|2510.6|2525.6|2510.8|2525.6|2510.8|2525.4|2510.6|3
1737834110000|2025-01-25 19:41:50|2525.55|2510.75|2525.5|2510.7|2525.7|2510.9|2525.5|2510.7|4
1737834120000|2025-01-25 19:42:00|2525.55|2510.75|2526.65|2511.85|2526.65|2511.85|2525.5|2510.7|9
1737834130000|2025-01-25 19:42:10|2526.55|2511.75|2527.1|2512.3|2527.15|2512.35|2526.55|2511.75|10
1737834140000|2025-01-25 19:42:20|2527.05|2512.25|2526.55|2511.75|2527.1|2512.3|2526.55|2511.75|8
1737834150000|2025-01-25 19:42:30|2527.05|2512.25|2526.85|2512.05|2527.25|2512.45|2526.6|2511.8|10
1737834160000|2025-01-25 19:42:40|2526.8|2512|2525.9|2511.1|2526.8|2512|2525.9|2511.1|4
1737834170000|2025-01-25 19:42:50|2525.95|2511.15|2525.95|2511.15|2525.95|2511.15|2525.8|2511|4
1737834190000|2025-01-25 19:43:10|2526|2511.2|2526|2511.2|2526|2511.2|2526|2511.2|1
1737834220000|2025-01-25 19:43:40|2525.8|2511|2525.9|2511.1|2525.9|2511.1|2525.8|2511|2
1737834230000|2025-01-25 19:43:50|2525.75|2510.95|2524.65|2509.85|2525.75|2510.95|2524.65|2509.85|7
1737834260000|2025-01-25 19:44:20|2524.55|2509.75|2524.55|2509.75|2524.55|2509.75|2524.55|2509.75|1
1737834270000|2025-01-25 19:44:30|2524.5|2509.7|2524.45|2509.65|2524.5|2509.7|2524.45|2509.65|2
1737834290000|2025-01-25 19:44:50|2524.65|2509.85|2526.35|2511.55|2526.35|2511.55|2524.65|2509.85|8
1737834300000|2025-01-25 19:45:00|2526.4|2511.6|2525.85|2511.05|2526.4|2511.6|2525.75|2510.95|8
1737834310000|2025-01-25 19:45:10|2525.95|2511.15|2525.95|2511.15|2525.95|2511.15|2525.95|2511.15|1
1737834320000|2025-01-25 19:45:20|2525.9|2511.1|2525.8|2511|2526|2511.2|2525.8|2511|5
1737834330000|2025-01-25 19:45:30|2525.4|2510.6|2524.6|2509.8|2525.4|2510.6|2524.55|2509.75|4
1737834340000|2025-01-25 19:45:40|2524.45|2509.65|2523.25|2508.45|2524.45|2509.65|2523.25|2508.45|3
1737834350000|2025-01-25 19:45:50|2523.15|2508.35|2522.3|2507.5|2523.15|2508.35|2522.3|2507.5|3
1737834360000|2025-01-25 19:46:00|2522.2|2507.4|2522.65|2507.85|2522.65|2507.85|2522.2|2507.4|7
1737834370000|2025-01-25 19:46:10|2522.7|2507.9|2523.6|2508.8|2523.6|2508.8|2522.7|2507.9|6
1737834380000|2025-01-25 19:46:20|2523.75|2508.95|2523.7|2508.9|2523.75|2508.95|2523.5|2508.7|7
1737834390000|2025-01-25 19:46:30|2523.55|2508.75|2522.95|2508.15|2523.55|2508.75|2522.9|2508.1|9
1737834410000|2025-01-25 19:46:50|2523.1|2508.3|2524.25|2509.45|2524.25|2509.45|2523.1|2508.3|7
1737834420000|2025-01-25 19:47:00|2524.15|2509.35|2522.3|2507.5|2524.15|2509.35|2522.3|2507.5|8
1737834430000|2025-01-25 19:47:10|2522.2|2507.4|2522.2|2507.4|2522.2|2507.4|2522.2|2507.4|1
1737834440000|2025-01-25 19:47:20|2522.1|2507.3|2522.1|2507.3|2522.1|2507.3|2522.1|2507.3|1
1737834450000|2025-01-25 19:47:30|2522|2507.2|2522|2507.2|2522.05|2507.25|2522|2507.2|3
1737834470000|2025-01-25 19:47:50|2522.4|2507.6|2522.7|2507.9|2522.7|2507.9|2522.4|2507.6|2
1737834480000|2025-01-25 19:48:00|2522.8|2508|2522.45|2507.65|2522.95|2508.15|2522.45|2507.65|7
1737834500000|2025-01-25 19:48:20|2522.05|2507.25|2521.25|2506.45|2522.05|2507.25|2521.25|2506.45|2
1737834510000|2025-01-25 19:48:30|2521.15|2506.35|2521.05|2506.25|2521.15|2506.35|2521.05|2506.25|2
1737834520000|2025-01-25 19:48:40|2520.7|2505.9|2520.05|2505.25|2520.7|2505.9|2520.05|2505.25|3
1737834530000|2025-01-25 19:48:50|2519.65|2504.85|2519.65|2504.85|2519.65|2504.85|2519.65|2504.85|1
1737834540000|2025-01-25 19:49:00|2519.3|2504.5|2519.3|2504.5|2519.3|2504.5|2519.3|2504.5|1
1737834550000|2025-01-25 19:49:10|2519.2|2504.4|2518.3|2503.5|2519.2|2504.4|2518.25|2503.45|8
1737834560000|2025-01-25 19:49:20|2518.25|2503.45|2517.6|2502.8|2518.25|2503.45|2517.3|2502.5|6
1737834570000|2025-01-25 19:49:30|2517.95|2503.15|2518.95|2504.15|2518.95|2504.15|2517.8|2503|8
1737834580000|2025-01-25 19:49:40|2518.85|2504.05|2519|2504.2|2519|2504.2|2518.6|2503.8|5
1737834590000|2025-01-25 19:49:50|2518.85|2504.05|2521.5|2506.7|2521.6|2506.8|2518.8|2504|15
1737834600000|2025-01-25 19:50:00|2521.4|2506.6|2521.6|2506.8|2522.15|2507.35|2521.4|2506.6|5
1737834620000|2025-01-25 19:50:20|2522.25|2507.45|2522.25|2507.45|2522.25|2507.45|2522.25|2507.45|1
1737834630000|2025-01-25 19:50:30|2522.85|2508.05|2522.85|2508.05|2522.85|2508.05|2522.85|2508.05|1
1737834640000|2025-01-25 19:50:40|2522.75|2507.95|2523.65|2508.85|2523.65|2508.85|2522.75|2507.95|7
1737834650000|2025-01-25 19:50:50|2523.6|2508.8|2523.95|2509.15|2523.95|2509.15|2523.6|2508.8|5
1737834670000|2025-01-25 19:51:10|2523.4|2508.6|2522.1|2507.3|2523.4|2508.6|2521.8|2507|8
1737834680000|2025-01-25 19:51:20|2522|2507.2|2522|2507.2|2522|2507.2|2522|2507.2|1
1737834690000|2025-01-25 19:51:30|2522.1|2507.3|2522.7|2507.9|2522.7|2507.9|2522.1|2507.3|6
1737834700000|2025-01-25 19:51:40|2523.1|2508.3|2525.15|2510.35|2525.15|2510.35|2523.1|2508.3|7
1737834710000|2025-01-25 19:51:50|2525.55|2510.75|2525.6|2510.8|2525.7|2510.9|2525.55|2510.75|5
1737834730000|2025-01-25 19:52:10|2525.5|2510.7|2526.05|2511.25|2526.05|2511.25|2525.5|2510.7|5
1737834750000|2025-01-25 19:52:30|2525.55|2510.75|2525.3|2510.5|2525.8|2511|2525.25|2510.45|5
1737834760000|2025-01-25 19:52:40|2525.45|2510.65|2526.7|2511.9|2527.05|2512.25|2525.4|2510.6|10
1737834770000|2025-01-25 19:52:50|2526.65|2511.85|2526.85|2512.05|2526.9|2512.1|2526.65|2511.85|3
1737834780000|2025-01-25 19:53:00|2527|2512.2|2529.05|2514.25|2529.05|2514.25|2527|2512.2|9
1737834790000|2025-01-25 19:53:10|2529.55|2514.75|2530.7|2515.9|2530.7|2515.9|2529.55|2514.75|5
1737834800000|2025-01-25 19:53:20|2530.75|2515.95|2530.75|2515.95|2530.75|2515.95|2530.75|2515.95|1
1737834810000|2025-01-25 19:53:30|2530.55|2515.75|2530.7|2515.9|2530.7|2515.9|2530.5|2515.7|5
1737834830000|2025-01-25 19:53:50|2530.5|2515.7|2530.1|2515.3|2530.5|2515.7|2530.1|2515.3|4
1737834840000|2025-01-25 19:54:00|2530.15|2515.35|2530.15|2515.35|2530.15|2515.35|2530.15|2515.35|1
1737834850000|2025-01-25 19:54:10|2530.55|2515.75|2530.7|2515.9|2530.7|2515.9|2530.5|2515.7|5
1737834860000|2025-01-25 19:54:20|2530.5|2515.7|2530.25|2515.45|2530.5|2515.7|2530.25|2515.45|3
1737834880000|2025-01-25 19:54:40|2530|2515.2|2529.85|2515.05|2530|2515.2|2529.8|2515|3
1737834890000|2025-01-25 19:54:50|2529.5|2514.7|2529.5|2514.7|2529.5|2514.7|2529.4|2514.6|6
1737834900000|2025-01-25 19:55:00|2529.45|2514.65|2530.7|2515.9|2530.7|2515.9|2529.45|2514.65|7
1737834910000|2025-01-25 19:55:10|2530.75|2515.95|2530.75|2515.95|2530.75|2515.95|2530.75|2515.95|1
1737834920000|2025-01-25 19:55:20|2530.1|2515.3|2530.25|2515.45|2530.25|2515.45|2530.05|2515.25|5
1737834930000|2025-01-25 19:55:30|2530.05|2515.25|2528.4|2513.6|2530.05|2515.25|2528.4|2513.6|9
1737834940000|2025-01-25 19:55:40|2528.45|2513.65|2529|2514.2|2529.05|2514.25|2528.45|2513.65|7
1737834950000|2025-01-25 19:55:50|2529.15|2514.35|2528.6|2513.8|2529.15|2514.35|2528.6|2513.8|5
1737834960000|2025-01-25 19:56:00|2528.1|2513.3|2527.55|2512.75|2528.1|2513.3|2527.55|2512.75|3
1737834970000|2025-01-25 19:56:10|2527.65|2512.85|2527.75|2512.95|2527.75|2512.95|2527.65|2512.85|2
1737835010000|2025-01-25 19:56:50|2529.7|2514.9|2529.7|2514.9|2529.7|2514.9|2529.7|2514.9|1
1737835030000|2025-01-25 19:57:10|2529.5|2514.7|2531.45|2516.65|2531.45|2516.65|2529.5|2514.7|4
1737835040000|2025-01-25 19:57:20|2531.4|2516.6|2531.55|2516.75|2531.6|2516.8|2531.4|2516.6|4
1737835050000|2025-01-25 19:57:30|2531.05|2516.25|2531.05|2516.25|2531.05|2516.25|2531.05|2516.25|1
1737835060000|2025-01-25 19:57:40|2531|2516.2|2530.9|2516.1|2531|2516.2|2530.9|2516.1|2
1737835070000|2025-01-25 19:57:50|2531|2516.2|2531.5|2516.7|2531.6|2516.8|2531|2516.2|3
1737835080000|2025-01-25 19:58:00|2531.55|2516.75|2531.7|2516.9|2531.7|2516.9|2531.5|2516.7|4
1737835090000|2025-01-25 19:58:10|2532.2|2517.4|2531.9|2517.1|2532.5|2517.7|2531.9|2517.1|7
1737835110000|2025-01-25 19:58:30|2531.85|2517.05|2532.15|2517.35|2532.15|2517.35|2531.85|2517.05|4
1737835120000|2025-01-25 19:58:40|2532.1|2517.3|2532.1|2517.3|2532.1|2517.3|2532.1|2517.3|1
1737835130000|2025-01-25 19:58:50|2532.15|2517.35|2532.45|2517.65|2532.45|2517.65|2532.15|2517.35|3
1737835140000|2025-01-25 19:59:00|2532.85|2518.05|2533.75|2518.95|2533.75|2518.95|2532.85|2518.05|8
1737835150000|2025-01-25 19:59:10|2533.55|2518.75|2533.1|2518.3|2533.55|2518.75|2533.1|2518.3|7
1737835170000|2025-01-25 19:59:30|2533.15|2518.35|2533.2|2518.4|2533.2|2518.4|2533.15|2518.35|2
1737835180000|2025-01-25 19:59:40|2533.8|2519|2533.2|2518.4|2534.55|2519.75|2533.05|2518.25|12
1737835200000|2025-01-25 20:00:00|2532.9|2518.1|2534.85|2520.05|2534.85|2520.05|2532.9|2518.1|7
1737835210000|2025-01-25 20:00:10|2534.95|2520.15|2536.05|2521.25|2536.1|2521.3|2534.95|2520.15|15
1737835220000|2025-01-25 20:00:20|2536.15|2521.35|2536.3|2521.5|2536.8|2522|2536.15|2521.35|14
1737835230000|2025-01-25 20:00:30|2536.5|2521.7|2538.55|2523.75|2538.55|2523.75|2536.5|2521.7|8
1737835240000|2025-01-25 20:00:40|2538.65|2523.85|2536.75|2521.95|2538.65|2523.85|2536.75|2521.95|6
1737835250000|2025-01-25 20:00:50|2536.65|2521.85|2536.05|2521.25|2536.65|2521.85|2536.05|2521.25|3
1737835260000|2025-01-25 20:01:00|2536.2|2521.4|2536.4|2521.6|2536.75|2521.95|2536.2|2521.4|9
1737835270000|2025-01-25 20:01:10|2536.5|2521.7|2538.35|2523.55|2538.35|2523.55|2536.5|2521.7|11
1737835280000|2025-01-25 20:01:20|2538.45|2523.65|2537.65|2522.85|2538.6|2523.8|2537.65|2522.85|13
1737835290000|2025-01-25 20:01:30|2536.95|2522.15|2537.2|2522.4|2537.2|2522.4|2536.9|2522.1|6
1737835300000|2025-01-25 20:01:40|2537.5|2522.7|2536.7|2521.9|2537.5|2522.7|2536.7|2521.9|6
1737835310000|2025-01-25 20:01:50|2536.6|2521.8|2537.05|2522.25|2537.05|2522.25|2536.5|2521.7|8
1737835320000|2025-01-25 20:02:00|2537.15|2522.35|2538.75|2523.95|2538.75|2523.95|2537.15|2522.35|13
1737835330000|2025-01-25 20:02:10|2538.65|2523.85|2538.4|2523.6|2538.75|2523.95|2538.4|2523.6|3
1737835340000|2025-01-25 20:02:20|2538.5|2523.7|2539.2|2524.4|2539.45|2524.65|2538.5|2523.7|15
1737835350000|2025-01-25 20:02:30|2538.7|2523.9|2538.7|2523.9|2538.7|2523.9|2538.7|2523.9|1
1737835360000|2025-01-25 20:02:40|2538.2|2523.4|2538.2|2523.4|2538.2|2523.4|2538.2|2523.4|1
1737835370000|2025-01-25 20:02:50|2538.05|2523.25|2536.25|2521.45|2538.05|2523.25|2536.2|2521.4|10
1737835410000|2025-01-25 20:03:30|2535.25|2520.45|2535.35|2520.55|2535.35|2520.55|2535.25|2520.45|2
1737835420000|2025-01-25 20:03:40|2535|2520.2|2535|2520.2|2535.2|2520.4|2534.85|2520.05|7
1737835430000|2025-01-25 20:03:50|2534.95|2520.15|2536.05|2521.25|2536.05|2521.25|2534.9|2520.1|7
1737835440000|2025-01-25 20:04:00|2536.4|2521.6|2536.6|2521.8|2536.6|2521.8|2536.4|2521.6|4
1737835450000|2025-01-25 20:04:10|2536.65|2521.85|2536.6|2521.8|2536.65|2521.85|2536.5|2521.7|7
1737835470000|2025-01-25 20:04:30|2536.5|2521.7|2536.5|2521.7|2536.5|2521.7|2536.5|2521.7|1
1737835480000|2025-01-25 20:04:40|2536.55|2521.75|2536.55|2521.75|2536.9|2522.1|2536.55|2521.75|5
1737835500000|2025-01-25 20:05:00|2536.65|2521.85|2536.7|2521.9|2536.7|2521.9|2536.65|2521.85|2
1737835510000|2025-01-25 20:05:10|2536.6|2521.8|2536.4|2521.6|2536.6|2521.8|2536.4|2521.6|3
1737835520000|2025-01-25 20:05:20|2536.45|2521.65|2536.6|2521.8|2536.6|2521.8|2536.45|2521.65|3
1737835530000|2025-01-25 20:05:30|2536.7|2521.9|2537.55|2522.75|2537.7|2522.9|2536.65|2521.85|11
1737835540000|2025-01-25 20:05:40|2537|2522.2|2537.1|2522.3|2537.1|2522.3|2537|2522.2|2
1737835550000|2025-01-25 20:05:50|2537.05|2522.25|2535.55|2520.75|2537.05|2522.25|2535.55|2520.75|7
1737835560000|2025-01-25 20:06:00|2535.05|2520.25|2535.7|2520.9|2535.7|2520.9|2535.05|2520.25|5
1737835570000|2025-01-25 20:06:10|2535.65|2520.85|2536.15|2521.35|2536.15|2521.35|2535.65|2520.85|3
1737835580000|2025-01-25 20:06:20|2535.65|2520.85|2534.9|2520.1|2535.75|2520.95|2534.9|2520.1|4
1737835600000|2025-01-25 20:06:40|2535.25|2520.45|2535.25|2520.45|2535.25|2520.45|2535.25|2520.45|1
1737835610000|2025-01-25 20:06:50|2536.2|2521.4|2537.1|2522.3|2537.1|2522.3|2536.2|2521.4|6
1737835620000|2025-01-25 20:07:00|2537.4|2522.6|2536.95|2522.15|2537.7|2522.9|2536.95|2522.15|12
1737835630000|2025-01-25 20:07:10|2537.3|2522.5|2537.55|2522.75|2537.55|2522.75|2537.3|2522.5|3
1737835640000|2025-01-25 20:07:20|2537.5|2522.7|2536.95|2522.15|2537.5|2522.7|2536.95|2522.15|4
1737835650000|2025-01-25 20:07:30|2536.9|2522.1|2537.95|2523.15|2538.25|2523.45|2536.9|2522.1|10
1737835660000|2025-01-25 20:07:40|2537.8|2523|2537.85|2523.05|2537.85|2523.05|2537.8|2523|2
1737835670000|2025-01-25 20:07:50|2537.75|2522.95|2537.7|2522.9|2537.8|2523|2537.65|2522.85|4
1737835680000|2025-01-25 20:08:00|2537.8|2523|2537.65|2522.85|2537.85|2523.05|2537.65|2522.85|3
1737835690000|2025-01-25 20:08:10|2537.6|2522.8|2536.6|2521.8|2537.6|2522.8|2536.4|2521.6|9
1737835700000|2025-01-25 20:08:20|2536.55|2521.75|2537.4|2522.6|2537.4|2522.6|2536.55|2521.75|6
1737835710000|2025-01-25 20:08:30|2537.5|2522.7|2538.1|2523.3|2538.1|2523.3|2537.5|2522.7|7
1737835720000|2025-01-25 20:08:40|2538.4|2523.6|2538.6|2523.8|2538.6|2523.8|2538.4|2523.6|4
1737835740000|2025-01-25 20:09:00|2538.65|2523.85|2539.5|2524.7|2539.6|2524.8|2538.65|2523.85|5
1737835750000|2025-01-25 20:09:10|2539.65|2524.85|2539.7|2524.9|2539.7|2524.9|2539.65|2524.85|2
1737835770000|2025-01-25 20:09:30|2540.25|2525.45|2540.8|2526|2541.15|2526.35|2540.25|2525.45|9
1737835790000|2025-01-25 20:09:50|2540.2|2525.4|2539.05|2524.25|2540.2|2525.4|2538.8|2524|5
1737835800000|2025-01-25 20:10:00|2539.35|2524.55|2538.95|2524.15|2539.35|2524.55|2538.55|2523.75|9
1737835810000|2025-01-25 20:10:10|2538.9|2524.1|2538.1|2523.3|2538.9|2524.1|2537.95|2523.15|8
1737835820000|2025-01-25 20:10:20|2538.3|2523.5|2537.65|2522.85|2538.3|2523.5|2537.65|2522.85|7
1737835830000|2025-01-25 20:10:30|2537.55|2522.75|2536.85|2522.05|2537.55|2522.75|2536.85|2522.05|4
1737835840000|2025-01-25 20:10:40|2536.8|2522|2536.4|2521.6|2536.8|2522|2536.3|2521.5|4
1737835850000|2025-01-25 20:10:50|2536.45|2521.65|2536.45|2521.65|2536.45|2521.65|2536.45|2521.65|1
1737835860000|2025-01-25 20:11:00|2536.95|2522.15|2536.9|2522.1|2536.95|2522.15|2536.9|2522.1|2
1737835870000|2025-01-25 20:11:10|2537.2|2522.4|2536.95|2522.15|2537.65|2522.85|2536.95|2522.15|10
1737835880000|2025-01-25 20:11:20|2536.9|2522.1|2536.45|2521.65|2536.9|2522.1|2536.45|2521.65|4
1737835890000|2025-01-25 20:11:30|2536.55|2521.75|2536.55|2521.75|2536.6|2521.8|2536.55|2521.75|3
1737835900000|2025-01-25 20:11:40|2536.25|2521.45|2535.55|2520.75|2536.35|2521.55|2535.55|2520.75|7
1737835910000|2025-01-25 20:11:50|2535.65|2520.85|2536|2521.2|2536|2521.2|2535.65|2520.85|3
1737835920000|2025-01-25 20:12:00|2536.5|2521.7|2536.5|2521.7|2536.5|2521.7|2536.5|2521.7|1
1737835930000|2025-01-25 20:12:10|2536.45|2521.65|2535.35|2520.55|2536.5|2521.7|2535.35|2520.55|6
1737835940000|2025-01-25 20:12:20|2535.45|2520.65|2535.45|2520.65|2535.45|2520.65|2535.45|2520.65|1
1737835950000|2025-01-25 20:12:30|2535.25|2520.45|2533.65|2518.85|2535.25|2520.45|2533.65|2518.85|6
1737835960000|2025-01-25 20:12:40|2533.75|2518.95|2533.75|2518.95|2533.75|2518.95|2533.75|2518.95|1
1737835980000|2025-01-25 20:13:00|2533.5|2518.7|2533.3|2518.5|2533.5|2518.7|2533.3|2518.5|2
1737835990000|2025-01-25 20:13:10|2533.05|2518.25|2533.05|2518.25|2533.05|2518.25|2533.05|2518.25|1
1737836000000|2025-01-25 20:13:20|2533.1|2518.3|2533.4|2518.6|2533.4|2518.6|2533.1|2518.3|3
1737836010000|2025-01-25 20:13:30|2533.45|2518.65|2533.45|2518.65|2533.5|2518.7|2533.45|2518.65|3
1737836030000|2025-01-25 20:13:50|2533.4|2518.6|2532.85|2518.05|2533.4|2518.6|2532.7|2517.9|9
1737836040000|2025-01-25 20:14:00|2532.8|2518|2533|2518.2|2533.1|2518.3|2532.8|2518|7
1737836050000|2025-01-25 20:14:10|2532.9|2518.1|2532.9|2518.1|2532.9|2518.1|2532.9|2518.1|1
1737836060000|2025-01-25 20:14:20|2532.95|2518.15|2531.85|2517.05|2532.95|2518.15|2531.85|2517.05|6
1737836070000|2025-01-25 20:14:30|2531.95|2517.15|2532.1|2517.3|2532.1|2517.3|2531.95|2517.15|2
1737836080000|2025-01-25 20:14:40|2532.4|2517.6|2532.85|2518.05|2532.95|2518.15|2532.4|2517.6|6
1737836090000|2025-01-25 20:14:50|2532.9|2518.1|2532.85|2518.05|2532.9|2518.1|2532.85|2518.05|2
1737836100000|2025-01-25 20:15:00|2532.9|2518.1|2533.1|2518.3|2533.5|2518.7|2532.9|2518.1|5
1737836110000|2025-01-25 20:15:10|2533.15|2518.35|2533.3|2518.5|2533.3|2518.5|2533.05|2518.25|4
1737836120000|2025-01-25 20:15:20|2533.85|2519.05|2532.95|2518.15|2533.85|2519.05|2532.95|2518.15|4
1737836130000|2025-01-25 20:15:30|2533|2518.2|2532.05|2517.25|2533|2518.2|2532.05|2517.25|6
1737836140000|2025-01-25 20:15:40|2531.95|2517.15|2532.6|2517.8|2532.6|2517.8|2531.95|2517.15|6
1737836150000|2025-01-25 20:15:50|2532.7|2517.9|2533.2|2518.4|2533.2|2518.4|2532.7|2517.9|5
1737836160000|2025-01-25 20:16:00|2533.25|2518.45|2534.15|2519.35|2534.15|2519.35|2533.25|2518.45|2
1737836180000|2025-01-25 20:16:20|2534.65|2519.85|2534.65|2519.85|2534.65|2519.85|2534.65|2519.85|1
1737836200000|2025-01-25 20:16:40|2534.6|2519.8|2536.3|2521.5|2536.3|2521.5|2534.6|2519.8|6
1737836210000|2025-01-25 20:16:50|2536.75|2521.95|2538.1|2523.3|2538.1|2523.3|2536.75|2521.95|7
1737836220000|2025-01-25 20:17:00|2538.2|2523.4|2539.5|2524.7|2539.5|2524.7|2538.2|2523.4|6
1737836230000|2025-01-25 20:17:10|2540.05|2525.25|2540.15|2525.35|2540.15|2525.35|2540.05|2525.25|2
1737836240000|2025-01-25 20:17:20|2540.5|2525.7|2539.75|2524.95|2540.5|2525.7|2539.6|2524.8|6
1737836250000|2025-01-25 20:17:30|2539.85|2525.05|2540.35|2525.55|2540.35|2525.55|2539.85|2525.05|5
1737836260000|2025-01-25 20:17:40|2540.7|2525.9|2540.7|2525.9|2540.7|2525.9|2540.55|2525.75|4
1737836270000|2025-01-25 20:17:50|2540.6|2525.8|2540.7|2525.9|2540.75|2525.95|2540.3|2525.5|12
1737836280000|2025-01-25 20:18:00|2540.85|2526.05|2540.85|2526.05|2540.85|2526.05|2540.8|2526|3
1737836290000|2025-01-25 20:18:10|2540.95|2526.15|2542.95|2528.15|2542.95|2528.15|2540.95|2526.15|12
1737836300000|2025-01-25 20:18:20|2542.3|2527.5|2543.45|2528.65|2543.75|2528.95|2542.3|2527.5|13
1737836310000|2025-01-25 20:18:30|2543.5|2528.7|2542.7|2527.9|2543.6|2528.8|2542.7|2527.9|5
1737836320000|2025-01-25 20:18:40|2542.75|2527.95|2543.65|2528.85|2543.8|2529|2542.75|2527.95|10
1737836330000|2025-01-25 20:18:50|2543.95|2529.15|2544.7|2529.9|2544.7|2529.9|2543.9|2529.1|7
1737836340000|2025-01-25 20:19:00|2544.55|2529.75|2544.4|2529.6|2544.55|2529.75|2544.1|2529.3|6
1737836350000|2025-01-25 20:19:10|2544.35|2529.55|2544.6|2529.8|2544.6|2529.8|2544.35|2529.55|4
1737836370000|2025-01-25 20:19:30|2544.9|2530.1|2544.7|2529.9|2544.9|2530.1|2544.7|2529.9|3
1737836380000|2025-01-25 20:19:40|2544.75|2529.95|2545.6|2530.8|2545.65|2530.85|2544.75|2529.95|4
1737836390000|2025-01-25 20:19:50|2545.55|2530.75|2546.4|2531.6|2546.4|2531.6|2545.55|2530.75|5
1737836400000|2025-01-25 20:20:00|2546.55|2531.75|2546.15|2531.35|2546.6|2531.8|2546|2531.2|12
1737836410000|2025-01-25 20:20:10|2546.1|2531.3|2546.4|2531.6|2546.85|2532.05|2545.55|2530.75|13
1737836420000|2025-01-25 20:20:20|2546.25|2531.45|2546.05|2531.25|2546.25|2531.45|2546|2531.2|3
1737836430000|2025-01-25 20:20:30|2546.2|2531.4|2546.9|2532.1|2547|2532.2|2546.2|2531.4|6
1737836440000|2025-01-25 20:20:40|2547|2532.2|2549|2534.2|2549|2534.2|2547|2532.2|13
1737836450000|2025-01-25 20:20:50|2549.5|2534.7|2549.75|2534.95|2549.75|2534.95|2549.5|2534.7|5
1737836460000|2025-01-25 20:21:00|2549.3|2534.5|2550.5|2535.7|2550.65|2535.85|2549.3|2534.5|14
1737836470000|2025-01-25 20:21:10|2550.05|2535.25|2549.2|2534.4|2550.1|2535.3|2549.15|2534.35|6
1737836480000|2025-01-25 20:21:20|2549.25|2534.45|2546.5|2531.7|2549.25|2534.45|2546.5|2531.7|9
1737836490000|2025-01-25 20:21:30|2546.55|2531.75|2546.65|2531.85|2546.8|2532|2546.55|2531.75|7
1737836500000|2025-01-25 20:21:40|2546.7|2531.9|2546.75|2531.95|2546.75|2531.95|2546.7|2531.9|2
1737836510000|2025-01-25 20:21:50|2546.8|2532|2548.1|2533.3|2548.5|2533.7|2546.8|2532|11
1737836520000|2025-01-25 20:22:00|2548|2533.2|2548.05|2533.25|2548.05|2533.25|2547.5|2532.7|11
1737836530000|2025-01-25 20:22:10|2548.1|2533.3|2548.05|2533.25|2548.15|2533.35|2548.05|2533.25|3
1737836570000|2025-01-25 20:22:50|2548.2|2533.4|2548.25|2533.45|2548.25|2533.45|2548.2|2533.4|2
1737836580000|2025-01-25 20:23:00|2548.2|2533.4|2547|2532.2|2548.2|2533.4|2547|2532.2|4
1737836590000|2025-01-25 20:23:10|2547.05|2532.25|2547.3|2532.5|2547.3|2532.5|2547.05|2532.25|5
1737836600000|2025-01-25 20:23:20|2547.1|2532.3|2546.6|2531.8|2547.1|2532.3|2546.55|2531.75|9
1737836610000|2025-01-25 20:23:30|2546.55|2531.75|2546.6|2531.8|2546.6|2531.8|2545.8|2531|12
1737836620000|2025-01-25 20:23:40|2546.65|2531.85|2546.6|2531.8|2546.65|2531.85|2546.6|2531.8|2
1737836630000|2025-01-25 20:23:50|2546.7|2531.9|2546.55|2531.75|2546.8|2532|2546.5|2531.7|4
1737836640000|2025-01-25 20:24:00|2546.65|2531.85|2546.2|2531.4|2546.7|2531.9|2546.15|2531.35|10
1737836650000|2025-01-25 20:24:10|2546.15|2531.35|2545.25|2530.45|2546.2|2531.4|2545.25|2530.45|6
1737836660000|2025-01-25 20:24:20|2545.3|2530.5|2544.7|2529.9|2545.35|2530.55|2544.65|2529.85|8
1737836670000|2025-01-25 20:24:30|2543.9|2529.1|2542.65|2527.85|2544.35|2529.55|2542.65|2527.85|12
1737836680000|2025-01-25 20:24:40|2542.6|2527.8|2542.25|2527.45|2542.6|2527.8|2541.9|2527.1|6
1737836690000|2025-01-25 20:24:50|2541.9|2527.1|2541.7|2526.9|2541.9|2527.1|2541.6|2526.8|5
1737836700000|2025-01-25 20:25:00|2541.65|2526.85|2541.2|2526.4|2541.65|2526.85|2541.2|2526.4|3
1737836710000|2025-01-25 20:25:10|2541.15|2526.35|2541.05|2526.25|2541.15|2526.35|2540.85|2526.05|5
1737836720000|2025-01-25 20:25:20|2541|2526.2|2541.1|2526.3|2541.1|2526.3|2541|2526.2|2
1737836730000|2025-01-25 20:25:30|2541.15|2526.35|2542.6|2527.8|2542.65|2527.85|2541.15|2526.35|7
1737836740000|2025-01-25 20:25:40|2542.7|2527.9|2542.7|2527.9|2542.7|2527.9|2542.7|2527.9|1
1737836760000|2025-01-25 20:26:00|2541.2|2526.4|2541.2|2526.4|2541.2|2526.4|2541.2|2526.4|1
1737836770000|2025-01-25 20:26:10|2540.1|2525.3|2540.65|2525.85|2540.65|2525.85|2540.05|2525.25|6
1737836780000|2025-01-25 20:26:20|2540.6|2525.8|2539.8|2525|2540.6|2525.8|2539.8|2525|7
1737836790000|2025-01-25 20:26:30|2540|2525.2|2540.3|2525.5|2540.35|2525.55|2540|2525.2|5
1737836800000|2025-01-25 20:26:40|2540.35|2525.55|2541.85|2527.05|2541.85|2527.05|2540.3|2525.5|7
1737836810000|2025-01-25 20:26:50|2541.9|2527.1|2541.9|2527.1|2541.9|2527.1|2541.9|2527.1|1
1737836820000|2025-01-25 20:27:00|2541.85|2527.05|2541.85|2527.05|2541.85|2527.05|2541.85|2527.05|1
1737836830000|2025-01-25 20:27:10|2541.1|2526.3|2541.2|2526.4|2541.2|2526.4|2541.1|2526.3|2
1737836840000|2025-01-25 20:27:20|2541.3|2526.5|2542.2|2527.4|2542.2|2527.4|2541.25|2526.45|11
1737836850000|2025-01-25 20:27:30|2542.3|2527.5|2542.35|2527.55|2542.4|2527.6|2542.2|2527.4|4
1737836870000|2025-01-25 20:27:50|2542.3|2527.5|2542.4|2527.6|2542.4|2527.6|2542.3|2527.5|2
1737836880000|2025-01-25 20:28:00|2542.35|2527.55|2543.2|2528.4|2543.2|2528.4|2542.35|2527.55|3
1737836890000|2025-01-25 20:28:10|2543.5|2528.7|2543.8|2529|2543.8|2529|2543.5|2528.7|4
1737836900000|2025-01-25 20:28:20|2544.2|2529.4|2542.8|2528|2544.3|2529.5|2542.7|2527.9|9
1737836910000|2025-01-25 20:28:30|2542.65|2527.85|2542.75|2527.95|2542.75|2527.95|2542.65|2527.85|5
1737836920000|2025-01-25 20:28:40|2542.7|2527.9|2542.7|2527.9|2542.9|2528.1|2542.65|2527.85|6
1737836930000|2025-01-25 20:28:50|2542.65|2527.85|2542.65|2527.85|2542.65|2527.85|2542.65|2527.85|1
1737836940000|2025-01-25 20:29:00|2542.7|2527.9|2542.7|2527.9|2542.7|2527.9|2542.7|2527.9|1
1737836960000|2025-01-25 20:29:20|2543.2|2528.4|2543.2|2528.4|2543.2|2528.4|2543.2|2528.4|1
1737836970000|2025-01-25 20:29:30|2543.25|2528.45|2543.5|2528.7|2543.5|2528.7|2543.2|2528.4|6
1737836980000|2025-01-25 20:29:40|2543.3|2528.5|2544.05|2529.25|2544.05|2529.25|2543.3|2528.5|4
1737836990000|2025-01-25 20:29:50|2543.95|2529.15|2543.95|2529.15|2543.95|2529.15|2543.95|2529.15|1
1737837000000|2025-01-25 20:30:00|2544.15|2529.35|2544.9|2530.1|2544.9|2530.1|2544.15|2529.35|4
1737837010000|2025-01-25 20:30:10|2545.05|2530.25|2543|2528.2|2545.05|2530.25|2543|2528.2|13
1737837020000|2025-01-25 20:30:20|2543.05|2528.25|2543.35|2528.55|2543.35|2528.55|2543.05|2528.25|4
1737837030000|2025-01-25 20:30:30|2543.3|2528.5|2543.1|2528.3|2543.45|2528.65|2543.1|2528.3|4
1737837040000|2025-01-25 20:30:40|2543.05|2528.25|2542.55|2527.75|2543.2|2528.4|2542.55|2527.75|4
1737837050000|2025-01-25 20:30:50|2542.65|2527.85|2543.95|2529.15|2544.2|2529.4|2542.65|2527.85|16
1737837060000|2025-01-25 20:31:00|2544.05|2529.25|2543.3|2528.5|2544.65|2529.85|2543.1|2528.3|12
1737837070000|2025-01-25 20:31:10|2542.9|2528.1|2543.2|2528.4|2543.25|2528.45|2542.9|2528.1|8
1737837080000|2025-01-25 20:31:20|2542.85|2528.05|2541.4|2526.6|2542.85|2528.05|2541.4|2526.6|5
1737837090000|2025-01-25 20:31:30|2541.3|2526.5|2541.5|2526.7|2541.5|2526.7|2541.3|2526.5|3
1737837100000|2025-01-25 20:31:40|2541.6|2526.8|2541.85|2527.05|2542.35|2527.55|2541.55|2526.75|8
1737837110000|2025-01-25 20:31:50|2541.95|2527.15|2542.35|2527.55|2542.35|2527.55|2541.95|2527.15|6
1737837140000|2025-01-25 20:32:20|2542.4|2527.6|2541.75|2526.95|2542.4|2527.6|2541.7|2526.9|4
1737837170000|2025-01-25 20:32:50|2542|2527.2|2540.95|2526.15|2542.35|2527.55|2540.95|2526.15|7
1737837180000|2025-01-25 20:33:00|2540.75|2525.95|2540.55|2525.75|2540.85|2526.05|2540.55|2525.75|5
1737837190000|2025-01-25 20:33:10|2540.65|2525.85|2540.9|2526.1|2540.9|2526.1|2540.65|2525.85|3
1737837200000|2025-01-25 20:33:20|2540.85|2526.05|2541.95|2527.15|2542.05|2527.25|2540.85|2526.05|15
1737837210000|2025-01-25 20:33:30|2542|2527.2|2543.15|2528.35|2543.15|2528.35|2542|2527.2|8
1737837220000|2025-01-25 20:33:40|2543.3|2528.5|2543.35|2528.55|2543.35|2528.55|2543.3|2528.5|2
1737837230000|2025-01-25 20:33:50|2544.1|2529.3|2544.4|2529.6|2544.65|2529.85|2544.1|2529.3|7
1737837240000|2025-01-25 20:34:00|2544.35|2529.55|2544.2|2529.4|2544.65|2529.85|2544|2529.2|9
1737837250000|2025-01-25 20:34:10|2544.05|2529.25|2543.9|2529.1|2544.05|2529.25|2543.6|2528.8|7
1737837260000|2025-01-25 20:34:20|2543.85|2529.05|2543.95|2529.15|2543.95|2529.15|2543.65|2528.85|7
1737837270000|2025-01-25 20:34:30|2544.05|2529.25|2542.6|2527.8|2544.05|2529.25|2542.6|2527.8|5
1737837280000|2025-01-25 20:34:40|2542.45|2527.65|2542.3|2527.5|2542.45|2527.65|2541.75|2526.95|7
1737837290000|2025-01-25 20:34:50|2542.4|2527.6|2541.5|2526.7|2542.4|2527.6|2541.5|2526.7|5
1737837300000|2025-01-25 20:35:00|2541.3|2526.5|2538.75|2523.95|2541.3|2526.5|2538.75|2523.95|11
1737837310000|2025-01-25 20:35:10|2538.6|2523.8|2536.8|2522|2538.6|2523.8|2536.8|2522|7
1737837320000|2025-01-25 20:35:20|2536.7|2521.9|2536.6|2521.8|2536.7|2521.9|2536.4|2521.6|4
1737837330000|2025-01-25 20:35:30|2536.65|2521.85|2535.75|2520.95|2536.65|2521.85|2535.75|2520.95|6
1737837350000|2025-01-25 20:35:50|2535.9|2521.1|2535.9|2521.1|2535.9|2521.1|2535.9|2521.1|1
1737837360000|2025-01-25 20:36:00|2535.75|2520.95|2538.65|2523.85|2538.7|2523.9|2535.75|2520.95|14
1737837370000|2025-01-25 20:36:10|2538.7|2523.9|2539.05|2524.25|2539.35|2524.55|2538.65|2523.85|6
1737837380000|2025-01-25 20:36:20|2539.3|2524.5|2538.95|2524.15|2539.3|2524.5|2538.75|2523.95|7
1737837390000|2025-01-25 20:36:30|2538.75|2523.95|2538.9|2524.1|2538.9|2524.1|2538.75|2523.95|3
1737837400000|2025-01-25 20:36:40|2538.85|2524.05|2538.3|2523.5|2538.85|2524.05|2538.05|2523.25|5
1737837410000|2025-01-25 20:36:50|2538.5|2523.7|2538.4|2523.6|2538.6|2523.8|2538.4|2523.6|4
1737837420000|2025-01-25 20:37:00|2538.55|2523.75|2538.95|2524.15|2538.95|2524.15|2538.55|2523.75|5
1737837430000|2025-01-25 20:37:10|2538.9|2524.1|2540.6|2525.8|2540.6|2525.8|2538.9|2524.1|7
1737837440000|2025-01-25 20:37:20|2540.2|2525.4|2539.95|2525.15|2540.2|2525.4|2539.95|2525.15|2
1737837450000|2025-01-25 20:37:30|2539.65|2524.85|2538.6|2523.8|2539.65|2524.85|2538.6|2523.8|4
1737837460000|2025-01-25 20:37:40|2538.3|2523.5|2538.3|2523.5|2538.3|2523.5|2538.3|2523.5|1
1737837470000|2025-01-25 20:37:50|2537.9|2523.1|2537.9|2523.1|2537.9|2523.1|2537.9|2523.1|1
1737837480000|2025-01-25 20:38:00|2537.7|2522.9|2536.9|2522.1|2537.7|2522.9|2536.85|2522.05|6
1737837490000|2025-01-25 20:38:10|2536.95|2522.15|2537.55|2522.75|2537.6|2522.8|2536.95|2522.15|5
1737837500000|2025-01-25 20:38:20|2537.5|2522.7|2537.25|2522.45|2537.55|2522.75|2536.95|2522.15|7
1737837510000|2025-01-25 20:38:30|2537.35|2522.55|2539.1|2524.3|2539.2|2524.4|2536.85|2522.05|12
1737837520000|2025-01-25 20:38:40|2538.95|2524.15|2537.9|2523.1|2538.95|2524.15|2537.9|2523.1|9
1737837530000|2025-01-25 20:38:50|2538|2523.2|2537.95|2523.15|2538|2523.2|2537.95|2523.15|4
1737837550000|2025-01-25 20:39:10|2538.4|2523.6|2538.4|2523.6|2538.4|2523.6|2538.4|2523.6|1
1737837560000|2025-01-25 20:39:20|2538.3|2523.5|2538.2|2523.4|2538.3|2523.5|2537.7|2522.9|6
1737837570000|2025-01-25 20:39:30|2537.9|2523.1|2537.9|2523.1|2537.9|2523.1|2537.9|2523.1|1
1737837580000|2025-01-25 20:39:40|2537.4|2522.6|2537.5|2522.7|2537.5|2522.7|2537.4|2522.6|2
1737837590000|2025-01-25 20:39:50|2537.45|2522.65|2537.3|2522.5|2537.45|2522.65|2537.15|2522.35|5
1737837600000|2025-01-25 20:40:00|2537.25|2522.45|2537.7|2522.9|2538.4|2523.6|2537.25|2522.45|7
1737837610000|2025-01-25 20:40:10|2537.6|2522.8|2537.05|2522.25|2537.6|2522.8|2537|2522.2|5
1737837620000|2025-01-25 20:40:20|2536.95|2522.15|2536.55|2521.75|2536.95|2522.15|2536.55|2521.75|3
1737837630000|2025-01-25 20:40:30|2536.3|2521.5|2535.85|2521.05|2536.3|2521.5|2535.7|2520.9|3
1737837640000|2025-01-25 20:40:40|2535.8|2521|2534.5|2519.7|2535.8|2521|2534.5|2519.7|4
1737837660000|2025-01-25 20:41:00|2534.6|2519.8|2536|2521.2|2536|2521.2|2534.6|2519.8|5
1737837670000|2025-01-25 20:41:10|2536.05|2521.25|2536.4|2521.6|2536.4|2521.6|2535.95|2521.15|5
1737837680000|2025-01-25 20:41:20|2537.15|2522.35|2538.1|2523.3|2538.25|2523.45|2537.15|2522.35|14
1737837690000|2025-01-25 20:41:30|2538.15|2523.35|2538.5|2523.7|2538.5|2523.7|2538.15|2523.35|5
1737837700000|2025-01-25 20:41:40|2538.95|2524.15|2539|2524.2|2539|2524.2|2538.9|2524.1|3
1737837710000|2025-01-25 20:41:50|2539.45|2524.65|2538.55|2523.75|2539.45|2524.65|2538.55|2523.75|4
1737837740000|2025-01-25 20:42:20|2537.65|2522.85|2535.5|2520.7|2537.65|2522.85|2535.5|2520.7|5
1737837750000|2025-01-25 20:42:30|2535.05|2520.25|2534.75|2519.95|2535.05|2520.25|2534.75|2519.95|6
1737837760000|2025-01-25 20:42:40|2534.8|2520|2534.75|2519.95|2534.85|2520.05|2534.55|2519.75|11
1737837770000|2025-01-25 20:42:50|2534.65|2519.85|2534.45|2519.65|2534.65|2519.85|2534.45|2519.65|3
1737837780000|2025-01-25 20:43:00|2534.2|2519.4|2533.1|2518.3|2534.2|2519.4|2533.1|2518.3|4
1737837790000|2025-01-25 20:43:10|2533.15|2518.35|2532.9|2518.1|2533.25|2518.45|2532.9|2518.1|7
1737837800000|2025-01-25 20:43:20|2532.2|2517.4|2532.2|2517.4|2532.7|2517.9|2532.15|2517.35|13
1737837810000|2025-01-25 20:43:30|2532.15|2517.35|2532.85|2518.05|2532.85|2518.05|2532.1|2517.3|6
1737837820000|2025-01-25 20:43:40|2533.35|2518.55|2532.7|2517.9|2533.35|2518.55|2532.5|2517.7|12
1737837830000|2025-01-25 20:43:50|2532.4|2517.6|2531.75|2516.95|2532.5|2517.7|2531.7|2516.9|10
1737837840000|2025-01-25 20:44:00|2532|2517.2|2530.75|2515.95|2532|2517.2|2530.75|2515.95|10
1737837850000|2025-01-25 20:44:10|2530.8|2516|2530.95|2516.15|2531.1|2516.3|2530.75|2515.95|8
1737837860000|2025-01-25 20:44:20|2530.85|2516.05|2530.85|2516.05|2530.85|2516.05|2530.85|2516.05|1
1737837870000|2025-01-25 20:44:30|2530.8|2516|2530.1|2515.3|2530.8|2516|2530.1|2515.3|6
1737837890000|2025-01-25 20:44:50|2530|2515.2|2530.55|2515.75|2530.55|2515.75|2530|2515.2|6
1737837900000|2025-01-25 20:45:00|2530.65|2515.85|2532.6|2517.8|2532.6|2517.8|2530.4|2515.6|10
1737837910000|2025-01-25 20:45:10|2532.55|2517.75|2532.3|2517.5|2532.55|2517.75|2531.9|2517.1|12
1737837920000|2025-01-25 20:45:20|2532.25|2517.45|2532|2517.2|2532.25|2517.45|2532|2517.2|3
1737837930000|2025-01-25 20:45:30|2532.35|2517.55|2533.55|2518.75|2533.55|2518.75|2532.3|2517.5|5
1737837940000|2025-01-25 20:45:40|2533.6|2518.8|2533.65|2518.85|2533.65|2518.85|2533.6|2518.8|2
1737837960000|2025-01-25 20:46:00|2533.7|2518.9|2534.8|2520|2535.55|2520.75|2533.7|2518.9|11
1737837970000|2025-01-25 20:46:10|2534.7|2519.9|2532.9|2518.1|2534.7|2519.9|2532.85|2518.05|6
1737837980000|2025-01-25 20:46:20|2532.85|2518.05|2532.7|2517.9|2532.85|2518.05|2532.7|2517.9|3
1737837990000|2025-01-25 20:46:30|2532.95|2518.15|2532.95|2518.15|2532.95|2518.15|2532.95|2518.15|1
1737838000000|2025-01-25 20:46:40|2532.45|2517.65|2532.45|2517.65|2532.45|2517.65|2532.45|2517.65|1
1737838010000|2025-01-25 20:46:50|2532.35|2517.55|2532.65|2517.85|2532.65|2517.85|2532.35|2517.55|5
1737838020000|2025-01-25 20:47:00|2533.35|2518.55|2532.25|2517.45|2533.8|2519|2532.25|2517.45|9
1737838050000|2025-01-25 20:47:30|2531.25|2516.45|2531.55|2516.75|2531.55|2516.75|2530.85|2516.05|13
1737838060000|2025-01-25 20:47:40|2531.9|2517.1|2531.9|2517.1|2531.9|2517.1|2531.9|2517.1|1
1737838070000|2025-01-25 20:47:50|2532.05|2517.25|2532|2517.2|2532.3|2517.5|2532|2517.2|5
1737838080000|2025-01-25 20:48:00|2532.05|2517.25|2533.65|2518.85|2533.65|2518.85|2532.05|2517.25|8
1737838090000|2025-01-25 20:48:10|2533.55|2518.75|2531.9|2517.1|2533.55|2518.75|2531.7|2516.9|15
1737838100000|2025-01-25 20:48:20|2531.95|2517.15|2532.5|2517.7|2532.5|2517.7|2531.9|2517.1|7
1737838110000|2025-01-25 20:48:30|2532.6|2517.8|2532.65|2517.85|2532.65|2517.85|2532.55|2517.75|3
1737838130000|2025-01-25 20:48:50|2533.25|2518.45|2533.25|2518.45|2533.25|2518.45|2533.25|2518.45|1
1737838140000|2025-01-25 20:49:00|2533.2|2518.4|2532.9|2518.1|2533.3|2518.5|2532.9|2518.1|8
1737838150000|2025-01-25 20:49:10|2532.95|2518.15|2533.15|2518.35|2533.5|2518.7|2532.6|2517.8|11
1737838160000|2025-01-25 20:49:20|2533.1|2518.3|2533|2518.2|2533.2|2518.4|2532.8|2518|6
1737838170000|2025-01-25 20:49:30|2532.8|2518|2532.45|2517.65|2532.85|2518.05|2532.3|2517.5|5
1737838180000|2025-01-25 20:49:40|2532.4|2517.6|2532.2|2517.4|2532.4|2517.6|2531.85|2517.05|8
1737838190000|2025-01-25 20:49:50|2532.15|2517.35|2531.85|2517.05|2532.15|2517.35|2531.85|2517.05|2
1737838200000|2025-01-25 20:50:00|2531.7|2516.9|2530.95|2516.15|2531.7|2516.9|2530.95|2516.15|4
1737838220000|2025-01-25 20:50:20|2530.75|2515.95|2530.25|2515.45|2530.75|2515.95|2530.25|2515.45|2
1737838230000|2025-01-25 20:50:30|2530.4|2515.6|2530.4|2515.6|2530.4|2515.6|2530.4|2515.6|1
1737838240000|2025-01-25 20:50:40|2530.45|2515.65|2531.7|2516.9|2531.7|2516.9|2530.4|2515.6|7
1737838250000|2025-01-25 20:50:50|2531.6|2516.8|2530.85|2516.05|2531.6|2516.8|2530.7|2515.9|4
1737838260000|2025-01-25 20:51:00|2530.55|2515.75|2530.45|2515.65|2530.55|2515.75|2530.45|2515.65|2
1737838270000|2025-01-25 20:51:10|2530.4|2515.6|2530.15|2515.35|2530.4|2515.6|2530.15|2515.35|2
1737838290000|2025-01-25 20:51:30|2530.1|2515.3|2530.55|2515.75|2530.65|2515.85|2530.1|2515.3|6
1737838300000|2025-01-25 20:51:40|2530.65|2515.85|2531.6|2516.8|2531.6|2516.8|2530.65|2515.85|5
1737838310000|2025-01-25 20:51:50|2531.35|2516.55|2531.1|2516.3|2531.35|2516.55|2531.1|2516.3|4
1737838330000|2025-01-25 20:52:10|2531.15|2516.35|2531.15|2516.35|2531.15|2516.35|2531.15|2516.35|1
1737838340000|2025-01-25 20:52:20|2530.95|2516.15|2530.2|2515.4|2530.95|2516.15|2530.2|2515.4|2
1737838350000|2025-01-25 20:52:30|2529.8|2515|2528.8|2514|2529.8|2515|2528.8|2514|10
1737838360000|2025-01-25 20:52:40|2528.6|2513.8|2528.2|2513.4|2528.6|2513.8|2528.2|2513.4|4
1737838400000|2025-01-25 20:53:20|2528.3|2513.5|2529.65|2514.85|2529.65|2514.85|2528.3|2513.5|7
1737838410000|2025-01-25 20:53:30|2529.45|2514.65|2529.45|2514.65|2529.45|2514.65|2529.45|2514.65|1
1737838420000|2025-01-25 20:53:40|2528.95|2514.15|2529.15|2514.35|2529.15|2514.35|2528.95|2514.15|5
1737838430000|2025-01-25 20:53:50|2529.35|2514.55|2528.95|2514.15|2529.4|2514.6|2528.9|2514.1|8
1737838440000|2025-01-25 20:54:00|2529.05|2514.25|2529.05|2514.25|2529.05|2514.25|2529.05|2514.25|1
1737838460000|2025-01-25 20:54:20|2528.4|2513.6|2528.2|2513.4|2528.4|2513.6|2528.2|2513.4|2
1737838490000|2025-01-25 20:54:50|2528.4|2513.6|2528.6|2513.8|2528.6|2513.8|2528.4|2513.6|2
1737838530000|2025-01-25 20:55:30|2528.15|2513.35|2527.25|2512.45|2528.15|2513.35|2527.2|2512.4|6
1737838540000|2025-01-25 20:55:40|2527.3|2512.5|2529.85|2515.05|2530|2515.2|2527.3|2512.5|9
1737838550000|2025-01-25 20:55:50|2529.8|2515|2528.75|2513.95|2529.8|2515|2528.7|2513.9|5
1737838570000|2025-01-25 20:56:10|2528.7|2513.9|2528.2|2513.4|2528.7|2513.9|2528.2|2513.4|2
1737838600000|2025-01-25 20:56:40|2527|2512.2|2527|2512.2|2527|2512.2|2527|2512.2|1
1737838610000|2025-01-25 20:56:50|2526.8|2512|2526.65|2511.85|2526.8|2512|2526.65|2511.85|3
1737838620000|2025-01-25 20:57:00|2526.15|2511.35|2526.15|2511.35|2526.15|2511.35|2526.15|2511.35|1
1737838630000|2025-01-25 20:57:10|2525.65|2510.85|2525.1|2510.3|2525.65|2510.85|2525.1|2510.3|6
1737838640000|2025-01-25 20:57:20|2525|2510.2|2524.35|2509.55|2525|2510.2|2524.35|2509.55|3
1737838650000|2025-01-25 20:57:30|2524.5|2509.7|2524.6|2509.8|2524.6|2509.8|2524.5|2509.7|3
1737838670000|2025-01-25 20:57:50|2524.55|2509.75|2524.7|2509.9|2524.7|2509.9|2524.55|2509.75|3
1737838680000|2025-01-25 20:58:00|2524.75|2509.95|2524.9|2510.1|2525.7|2510.9|2524.75|2509.95|12
1737838690000|2025-01-25 20:58:10|2524.95|2510.15|2524.2|2509.4|2524.95|2510.15|2524.2|2509.4|4
1737838710000|2025-01-25 20:58:30|2523.75|2508.95|2523.65|2508.85|2523.75|2508.95|2523.65|2508.85|2
1737838720000|2025-01-25 20:58:40|2523.7|2508.9|2522.85|2508.05|2523.7|2508.9|2522.85|2508.05|3
1737838730000|2025-01-25 20:58:50|2522.8|2508|2522.9|2508.1|2522.9|2508.1|2522.8|2508|2
1737838740000|2025-01-25 20:59:00|2523.15|2508.35|2523.45|2508.65|2523.45|2508.65|2523.15|2508.35|6
1737838750000|2025-01-25 20:59:10|2523.5|2508.7|2524.6|2509.8|2524.6|2509.8|2523.5|2508.7|5
1737838760000|2025-01-25 20:59:20|2524.55|2509.75|2523.95|2509.15|2524.55|2509.75|2523.85|2509.05|7
1737838770000|2025-01-25 20:59:30|2524|2509.2|2524.05|2509.25|2524.2|2509.4|2524|2509.2|7
1737838780000|2025-01-25 20:59:40|2524.2|2509.4|2524.15|2509.35|2524.2|2509.4|2524.15|2509.35|2
1737838790000|2025-01-25 20:59:50|2524.35|2509.55|2524.35|2509.55|2524.35|2509.55|2524.35|2509.55|1
1737838800000|2025-01-25 21:00:00|2524.4|2509.6|2527.75|2512.95|2527.75|2512.95|2524.4|2509.6|24
1737838810000|2025-01-25 21:00:10|2527.7|2512.9|2525|2510.2|2527.7|2512.9|2524.7|2509.9|20
1737838820000|2025-01-25 21:00:20|2525.35|2510.55|2524.65|2509.85|2525.35|2510.55|2524.65|2509.85|8
1737838830000|2025-01-25 21:00:30|2524.8|2510|2525.5|2510.7|2525.5|2510.7|2524.3|2509.5|12
1737838840000|2025-01-25 21:00:40|2526.35|2511.55|2526.5|2511.7|2526.85|2512.05|2526.35|2511.55|8
1737838850000|2025-01-25 21:00:50|2526.65|2511.85|2526.1|2511.3|2526.65|2511.85|2526|2511.2|8
1737838860000|2025-01-25 21:01:00|2526.05|2511.25|2523.9|2509.1|2526.25|2511.45|2523.9|2509.1|11
1737838870000|2025-01-25 21:01:10|2523.85|2509.05|2523.55|2508.75|2523.85|2509.05|2523.55|2508.75|2
1737838880000|2025-01-25 21:01:20|2523.5|2508.7|2523.1|2508.3|2523.5|2508.7|2523.05|2508.25|13
1737838890000|2025-01-25 21:01:30|2523.05|2508.25|2523|2508.2|2523.05|2508.25|2523|2508.2|4
1737838900000|2025-01-25 21:01:40|2523.05|2508.25|2523.1|2508.3|2523.1|2508.3|2523|2508.2|3
1737838920000|2025-01-25 21:02:00|2522.9|2508.1|2522.9|2508.1|2522.9|2508.1|2522.9|2508.1|1
1737838930000|2025-01-25 21:02:10|2523.25|2508.45|2522.45|2507.65|2523.3|2508.5|2522.45|2507.65|5
1737838940000|2025-01-25 21:02:20|2522.25|2507.45|2522.45|2507.65|2522.5|2507.7|2522.25|2507.45|4
1737838950000|2025-01-25 21:02:30|2522.6|2507.8|2523.05|2508.25|2523.2|2508.4|2522.5|2507.7|10
1737838960000|2025-01-25 21:02:40|2523.2|2508.4|2524.4|2509.6|2524.5|2509.7|2523.2|2508.4|10
1737838970000|2025-01-25 21:02:50|2524.3|2509.5|2523.25|2508.45|2524.35|2509.55|2523.25|2508.45|8
1737838980000|2025-01-25 21:03:00|2523|2508.2|2522.25|2507.45|2523|2508.2|2522.25|2507.45|9
1737838990000|2025-01-25 21:03:10|2521.75|2506.95|2521.45|2506.65|2521.75|2506.95|2521.25|2506.45|4
1737839000000|2025-01-25 21:03:20|2521.4|2506.6|2521.4|2506.6|2521.5|2506.7|2521.4|2506.6|3
1737839010000|2025-01-25 21:03:30|2521.5|2506.7|2520.5|2505.7|2521.5|2506.7|2520.45|2505.65|4
1737839040000|2025-01-25 21:04:00|2520.55|2505.75|2520.4|2505.6|2520.55|2505.75|2520.4|2505.6|3
1737839050000|2025-01-25 21:04:10|2520.5|2505.7|2521.65|2506.85|2521.65|2506.85|2520.5|2505.7|6
1737839060000|2025-01-25 21:04:20|2521.75|2506.95|2520.35|2505.55|2521.75|2506.95|2520.35|2505.55|10
1737839080000|2025-01-25 21:04:40|2520.5|2505.7|2520.35|2505.55|2520.65|2505.85|2520.35|2505.55|7
1737839090000|2025-01-25 21:04:50|2520.3|2505.5|2520.4|2505.6|2520.4|2505.6|2520.3|2505.5|2
1737839110000|2025-01-25 21:05:10|2521.9|2507.1|2522.1|2507.3|2522.3|2507.5|2521.05|2506.25|7
1737839120000|2025-01-25 21:05:20|2522.05|2507.25|2521|2506.2|2522.15|2507.35|2521|2506.2|6
1737839130000|2025-01-25 21:05:30|2521.2|2506.4|2521.6|2506.8|2521.6|2506.8|2521.2|2506.4|3
1737839140000|2025-01-25 21:05:40|2521.65|2506.85|2522.25|2507.45|2522.25|2507.45|2521.6|2506.8|3
1737839150000|2025-01-25 21:05:50|2522.45|2507.65|2522.1|2507.3|2522.6|2507.8|2522.1|2507.3|5
1737839160000|2025-01-25 21:06:00|2522.15|2507.35|2522.55|2507.75|2522.55|2507.75|2522.15|2507.35|4
1737839170000|2025-01-25 21:06:10|2522.65|2507.85|2523.05|2508.25|2523.05|2508.25|2522.65|2507.85|3
1737839180000|2025-01-25 21:06:20|2523.1|2508.3|2524.2|2509.4|2524.2|2509.4|2522.95|2508.15|7
1737839190000|2025-01-25 21:06:30|2524|2509.2|2524.05|2509.25|2524.15|2509.35|2524|2509.2|6
1737839200000|2025-01-25 21:06:40|2524.1|2509.3|2524|2509.2|2524.2|2509.4|2523.95|2509.15|7
1737839210000|2025-01-25 21:06:50|2523.65|2508.85|2523.4|2508.6|2523.65|2508.85|2523.4|2508.6|3
1737839220000|2025-01-25 21:07:00|2523.5|2508.7|2523.7|2508.9|2523.7|2508.9|2523.5|2508.7|4
1737839230000|2025-01-25 21:07:10|2523.6|2508.8|2522.75|2507.95|2523.6|2508.8|2522.65|2507.85|7
1737839240000|2025-01-25 21:07:20|2522.85|2508.05|2522.85|2508.05|2522.85|2508.05|2522.85|2508.05|1
1737839250000|2025-01-25 21:07:30|2522.75|2507.95|2522|2507.2|2522.75|2507.95|2522|2507.2|9
1737839260000|2025-01-25 21:07:40|2521.9|2507.1|2521.85|2507.05|2521.9|2507.1|2521.8|2507|3
1737839270000|2025-01-25 21:07:50|2521.75|2506.95|2521.5|2506.7|2521.75|2506.95|2521.5|2506.7|3
1737839280000|2025-01-25 21:08:00|2521.35|2506.55|2520.15|2505.35|2521.35|2506.55|2520.15|2505.35|9
1737839320000|2025-01-25 21:08:40|2518.8|2504|2518.75|2503.95|2518.8|2504|2518.7|2503.9|3
1737839330000|2025-01-25 21:08:50|2517.45|2502.65|2517.6|2502.8|2517.7|2502.9|2517.4|2502.6|8
1737839340000|2025-01-25 21:09:00|2517.55|2502.75|2519.55|2504.75|2519.55|2504.75|2517.4|2502.6|12
1737839350000|2025-01-25 21:09:10|2519.5|2504.7|2520.15|2505.35|2520.15|2505.35|2519.5|2504.7|6
1737839360000|2025-01-25 21:09:20|2520.2|2505.4|2520.15|2505.35|2520.2|2505.4|2519.9|2505.1|12
1737839370000|2025-01-25 21:09:30|2520.1|2505.3|2519.9|2505.1|2520.5|2505.7|2519.7|2504.9|9
1737839380000|2025-01-25 21:09:40|2519.85|2505.05|2519.2|2504.4|2519.85|2505.05|2519|2504.2|8
1737839390000|2025-01-25 21:09:50|2519.4|2504.6|2519.55|2504.75|2519.55|2504.75|2519.4|2504.6|4
1737839400000|2025-01-25 21:10:00|2519.3|2504.5|2517.55|2502.75|2519.3|2504.5|2517.55|2502.75|9
1737839410000|2025-01-25 21:10:10|2517.4|2502.6|2517.6|2502.8|2517.6|2502.8|2517.4|2502.6|4
1737839430000|2025-01-25 21:10:30|2517.5|2502.7|2517.05|2502.25|2518|2503.2|2516.65|2501.85|12
1737839440000|2025-01-25 21:10:40|2517|2502.2|2517.05|2502.25|2517.1|2502.3|2516.8|2502|10
1737839470000|2025-01-25 21:11:10|2516.9|2502.1|2518.7|2503.9|2518.7|2503.9|2516.9|2502.1|9
1737839480000|2025-01-25 21:11:20|2519.2|2504.4|2518.9|2504.1|2519.35|2504.55|2518.85|2504.05|9
1737839500000|2025-01-25 21:11:40|2518.8|2504|2519.2|2504.4|2519.2|2504.4|2518.8|2504|3
1737839510000|2025-01-25 21:11:50|2519.25|2504.45|2518.55|2503.75|2519.25|2504.45|2518.25|2503.45|8
1737839520000|2025-01-25 21:12:00|2518.45|2503.65|2517.25|2502.45|2518.45|2503.65|2517.1|2502.3|11
1737839530000|2025-01-25 21:12:10|2517|2502.2|2516.95|2502.15|2517.2|2502.4|2516.95|2502.15|7
1737839540000|2025-01-25 21:12:20|2516.75|2501.95|2516.85|2502.05|2516.85|2502.05|2516.75|2501.95|2
1737839550000|2025-01-25 21:12:30|2516.8|2502|2516.1|2501.3|2516.8|2502|2516.1|2501.3|2
1737839580000|2025-01-25 21:13:00|2516.4|2501.6|2519.65|2504.85|2519.65|2504.85|2516.4|2501.6|12
1737839600000|2025-01-25 21:13:20|2519.7|2504.9|2519.3|2504.5|2520.5|2505.7|2519.3|2504.5|9
1737839610000|2025-01-25 21:13:30|2519.25|2504.45|2518.9|2504.1|2519.25|2504.45|2518.8|2504|4
1737839630000|2025-01-25 21:13:50|2519.1|2504.3|2518.65|2503.85|2519.5|2504.7|2518.55|2503.75|9
1737839640000|2025-01-25 21:14:00|2517.95|2503.15|2518.45|2503.65|2518.45|2503.65|2517.95|2503.15|5
1737839650000|2025-01-25 21:14:10|2518.25|2503.45|2517.2|2502.4|2518.25|2503.45|2517.2|2502.4|6
1737839660000|2025-01-25 21:14:20|2517.15|2502.35|2517.15|2502.35|2517.15|2502.35|2517.15|2502.35|1
1737839670000|2025-01-25 21:14:30|2516.85|2502.05|2516.4|2501.6|2516.85|2502.05|2516.35|2501.55|6
1737839700000|2025-01-25 21:15:00|2516.95|2502.15|2519.6|2504.8|2519.6|2504.8|2516.95|2502.15|9
1737839720000|2025-01-25 21:15:20|2520|2505.2|2520.5|2505.7|2520.5|2505.7|2520|2505.2|4
1737839730000|2025-01-25 21:15:30|2520.1|2505.3|2520.25|2505.45|2520.25|2505.45|2519.95|2505.15|9
1737839740000|2025-01-25 21:15:40|2520.3|2505.5|2520.65|2505.85|2520.65|2505.85|2520|2505.2|7
1737839750000|2025-01-25 21:15:50|2520.5|2505.7|2518.6|2503.8|2520.5|2505.7|2518.4|2503.6|11
1737839760000|2025-01-25 21:16:00|2518.65|2503.85|2519.1|2504.3|2519.25|2504.45|2518.65|2503.85|5
1737839770000|2025-01-25 21:16:10|2519.45|2504.65|2519.75|2504.95|2519.75|2504.95|2519.45|2504.65|2
1737839780000|2025-01-25 21:16:20|2520.1|2505.3|2520.25|2505.45|2520.25|2505.45|2520.1|2505.3|2
1737839790000|2025-01-25 21:16:30|2522.2|2507.4|2522.9|2508.1|2522.9|2508.1|2522.2|2507.4|5
1737839810000|2025-01-25 21:16:50|2523.2|2508.4|2522.95|2508.15|2523.4|2508.6|2522.95|2508.15|5
1737839820000|2025-01-25 21:17:00|2523|2508.2|2523.6|2508.8|2523.6|2508.8|2523|2508.2|6
1737839830000|2025-01-25 21:17:10|2523.95|2509.15|2522.7|2507.9|2523.95|2509.15|2522.7|2507.9|6
1737839850000|2025-01-25 21:17:30|2522.4|2507.6|2524|2509.2|2524|2509.2|2522.3|2507.5|8
1737839860000|2025-01-25 21:17:40|2523.9|2509.1|2523.6|2508.8|2524|2509.2|2523.6|2508.8|7
1737839870000|2025-01-25 21:17:50|2523.2|2508.4|2522.95|2508.15|2523.2|2508.4|2522.95|2508.15|2
1737839890000|2025-01-25 21:18:10|2522.7|2507.9|2522.7|2507.9|2522.7|2507.9|2522.6|2507.8|3
1737839900000|2025-01-25 21:18:20|2522.65|2507.85|2523.05|2508.25|2523.1|2508.3|2522.65|2507.85|4
1737839910000|2025-01-25 21:18:30|2523.1|2508.3|2523.2|2508.4|2523.25|2508.45|2522.55|2507.75|11
1737839920000|2025-01-25 21:18:40|2523.55|2508.75|2523.7|2508.9|2523.7|2508.9|2523.55|2508.75|4
1737839930000|2025-01-25 21:18:50|2524.05|2509.25|2523.75|2508.95|2524.05|2509.25|2523.75|2508.95|4
1737839940000|2025-01-25 21:19:00|2523.8|2509|2523.65|2508.85|2523.8|2509|2523.65|2508.85|2
1737839950000|2025-01-25 21:19:10|2523.95|2509.15|2524.55|2509.75|2524.55|2509.75|2523.85|2509.05|7
1737839960000|2025-01-25 21:19:20|2524.7|2509.9|2524.6|2509.8|2525.5|2510.7|2524.6|2509.8|10
1737839970000|2025-01-25 21:19:30|2524.65|2509.85|2524.7|2509.9|2524.7|2509.9|2524.6|2509.8|4
1737839980000|2025-01-25 21:19:40|2524.75|2509.95|2524.7|2509.9|2525.25|2510.45|2524.7|2509.9|13
1737839990000|2025-01-25 21:19:50|2524.8|2510|2524.55|2509.75|2524.85|2510.05|2524.25|2509.45|8
1737840000000|2025-01-25 21:20:00|2524.45|2509.65|2525.25|2510.45|2525.25|2510.45|2524.4|2509.6|6
1737840010000|2025-01-25 21:20:10|2525.35|2510.55|2526.35|2511.55|2526.35|2511.55|2525.35|2510.55|6
1737840020000|2025-01-25 21:20:20|2526.4|2511.6|2526|2511.2|2526.65|2511.85|2525.95|2511.15|8
1737840030000|2025-01-25 21:20:30|2526.05|2511.25|2526.05|2511.25|2526.05|2511.25|2526.05|2511.25|1
1737840040000|2025-01-25 21:20:40|2526.15|2511.35|2526.95|2512.15|2526.95|2512.15|2526.15|2511.35|7
1737840050000|2025-01-25 21:20:50|2526.9|2512.1|2526.7|2511.9|2527.05|2512.25|2526.7|2511.9|7
1737840060000|2025-01-25 21:21:00|2527.05|2512.25|2527.45|2512.65|2527.45|2512.65|2527.05|2512.25|3
1737840070000|2025-01-25 21:21:10|2527.4|2512.6|2527|2512.2|2527.4|2512.6|2527|2512.2|3
1737840090000|2025-01-25 21:21:30|2527.2|2512.4|2527.2|2512.4|2527.2|2512.4|2527.2|2512.4|1
1737840100000|2025-01-25 21:21:40|2527.1|2512.3|2526.1|2511.3|2527.1|2512.3|2526.1|2511.3|5
1737840110000|2025-01-25 21:21:50|2525.95|2511.15|2525.85|2511.05|2525.95|2511.15|2525.75|2510.95|4
1737840120000|2025-01-25 21:22:00|2525.9|2511.1|2526|2511.2|2526|2511.2|2525.9|2511.1|3
1737840130000|2025-01-25 21:22:10|2525.9|2511.1|2525.9|2511.1|2525.9|2511.1|2525.9|2511.1|1
1737840140000|2025-01-25 21:22:20|2525.95|2511.15|2526.05|2511.25|2526.05|2511.25|2525.85|2511.05|10
1737840150000|2025-01-25 21:22:30|2526|2511.2|2526.45|2511.65|2526.45|2511.65|2526|2511.2|6
1737840160000|2025-01-25 21:22:40|2526.5|2511.7|2526.25|2511.45|2526.5|2511.7|2526.25|2511.45|4
1737840170000|2025-01-25 21:22:50|2525.85|2511.05|2525.45|2510.65|2525.9|2511.1|2525.45|2510.65|4
1737840180000|2025-01-25 21:23:00|2524.65|2509.85|2522.65|2507.85|2524.65|2509.85|2522.65|2507.85|10
1737840200000|2025-01-25 21:23:20|2521.85|2507.05|2520.95|2506.15|2521.85|2507.05|2520.95|2506.15|3
1737840210000|2025-01-25 21:23:30|2521|2506.2|2520.95|2506.15|2521|2506.2|2520.95|2506.15|2
1737840220000|2025-01-25 21:23:40|2520.9|2506.1|2521|2506.2|2521|2506.2|2520.9|2506.1|2
1737840230000|2025-01-25 21:23:50|2520.5|2505.7|2520.75|2505.95|2520.75|2505.95|2520.4|2505.6|5
1737840240000|2025-01-25 21:24:00|2520.8|2506|2521.05|2506.25|2521.05|2506.25|2520.8|2506|4
1737840250000|2025-01-25 21:24:10|2521.15|2506.35|2524.05|2509.25|2524.05|2509.25|2521.15|2506.35|13
1737840260000|2025-01-25 21:24:20|2524|2509.2|2525.05|2510.25|2525.05|2510.25|2524|2509.2|8
1737840270000|2025-01-25 21:24:30|2525|2510.2|2525.55|2510.75|2525.55|2510.75|2525|2510.2|6
1737840290000|2025-01-25 21:24:50|2526.05|2511.25|2526.05|2511.25|2526.05|2511.25|2526.05|2511.25|1
1737840300000|2025-01-25 21:25:00|2526.15|2511.35|2525.55|2510.75|2526.15|2511.35|2525.55|2510.75|4
1737840310000|2025-01-25 21:25:10|2525.5|2510.7|2526.05|2511.25|2526.1|2511.3|2525.5|2510.7|5
1737840320000|2025-01-25 21:25:20|2525.95|2511.15|2525.55|2510.75|2526|2511.2|2525.55|2510.75|6
1737840330000|2025-01-25 21:25:30|2525.5|2510.7|2525.25|2510.45|2525.5|2510.7|2525.25|2510.45|3
1737840340000|2025-01-25 21:25:40|2525.4|2510.6|2525.75|2510.95|2525.8|2511|2525.4|2510.6|6
1737840350000|2025-01-25 21:25:50|2525.7|2510.9|2526.1|2511.3|2526.1|2511.3|2525.65|2510.85|3
1737840360000|2025-01-25 21:26:00|2525.7|2510.9|2524.3|2509.5|2525.7|2510.9|2524.3|2509.5|6
1737840370000|2025-01-25 21:26:10|2523.65|2508.85|2523.3|2508.5|2523.75|2508.95|2523.3|2508.5|10
1737840380000|2025-01-25 21:26:20|2523.25|2508.45|2522.85|2508.05|2523.4|2508.6|2522.85|2508.05|4
1737840390000|2025-01-25 21:26:30|2522.95|2508.15|2523.3|2508.5|2524.75|2509.95|2522.95|2508.15|12
1737840400000|2025-01-25 21:26:40|2523.35|2508.55|2523.25|2508.45|2523.35|2508.55|2523.2|2508.4|3
1737840410000|2025-01-25 21:26:50|2523.35|2508.55|2522.75|2507.95|2523.4|2508.6|2522.75|2507.95|6
1737840420000|2025-01-25 21:27:00|2522.8|2508|2522.9|2508.1|2522.95|2508.15|2522.8|2508|5
1737840430000|2025-01-25 21:27:10|2523.2|2508.4|2524.2|2509.4|2524.2|2509.4|2523.2|2508.4|6
1737840440000|2025-01-25 21:27:20|2524.15|2509.35|2523.95|2509.15|2524.15|2509.35|2523.95|2509.15|2
1737840450000|2025-01-25 21:27:30|2523.8|2509|2523.85|2509.05|2523.9|2509.1|2523.75|2508.95|4
1737840480000|2025-01-25 21:28:00|2524.9|2510.1|2524.9|2510.1|2524.9|2510.1|2524.9|2510.1|1
1737840510000|2025-01-25 21:28:30|2525.85|2511.05|2526.4|2511.6|2526.4|2511.6|2525.85|2511.05|4
1737840520000|2025-01-25 21:28:40|2526.45|2511.65|2526.4|2511.6|2526.45|2511.65|2526.4|2511.6|2
1737840530000|2025-01-25 21:28:50|2526.35|2511.55|2527.25|2512.45|2527.4|2512.6|2526.35|2511.55|7
1737840540000|2025-01-25 21:29:00|2526.75|2511.95|2527.6|2512.8|2527.6|2512.8|2526.75|2511.95|5
1737840560000|2025-01-25 21:29:20|2527.55|2512.75|2527.15|2512.35|2527.55|2512.75|2527|2512.2|6
1737840570000|2025-01-25 21:29:30|2527|2512.2|2526.75|2511.95|2527.15|2512.35|2526.75|2511.95|5
1737840580000|2025-01-25 21:29:40|2526.7|2511.9|2526.7|2511.9|2526.85|2512.05|2526.7|2511.9|4
1737840600000|2025-01-25 21:30:00|2526.95|2512.15|2529.05|2514.25|2529.05|2514.25|2526.95|2512.15|12
1737840610000|2025-01-25 21:30:10|2529|2514.2|2529.05|2514.25|2529.15|2514.35|2529|2514.2|5
1737840620000|2025-01-25 21:30:20|2529.1|2514.3|2529.1|2514.3|2529.2|2514.4|2529.1|2514.3|3
1737840630000|2025-01-25 21:30:30|2529.15|2514.35|2529.5|2514.7|2529.5|2514.7|2529.1|2514.3|11
1737840640000|2025-01-25 21:30:40|2529.3|2514.5|2527.85|2513.05|2529.3|2514.5|2527.65|2512.85|8
1737840650000|2025-01-25 21:30:50|2527.7|2512.9|2526.35|2511.55|2527.7|2512.9|2526.35|2511.55|7
1737840660000|2025-01-25 21:31:00|2526.25|2511.45|2525.7|2510.9|2526.25|2511.45|2525.7|2510.9|2
1737840670000|2025-01-25 21:31:10|2524.75|2509.95|2524.75|2509.95|2524.75|2509.95|2524.75|2509.95|1
1737840680000|2025-01-25 21:31:20|2523.4|2508.6|2522.3|2507.5|2523.4|2508.6|2522.3|2507.5|10
1737840690000|2025-01-25 21:31:30|2521.9|2507.1|2519.05|2504.25|2521.9|2507.1|2519.05|2504.25|16
1737840700000|2025-01-25 21:31:40|2518.85|2504.05|2518.95|2504.15|2519.15|2504.35|2518.4|2503.6|11
1737840710000|2025-01-25 21:31:50|2519.2|2504.4|2519.95|2505.15|2519.95|2505.15|2519.2|2504.4|7
1737840720000|2025-01-25 21:32:00|2520|2505.2|2519.95|2505.15|2520.2|2505.4|2519.95|2505.15|5
1737840730000|2025-01-25 21:32:10|2519.8|2505|2518.85|2504.05|2519.8|2505|2518.85|2504.05|7
1737840740000|2025-01-25 21:32:20|2518.95|2504.15|2519.9|2505.1|2520.2|2505.4|2518.85|2504.05|7
1737840750000|2025-01-25 21:32:30|2519.8|2505|2519.85|2505.05|2519.85|2505.05|2519.8|2505|2
1737840760000|2025-01-25 21:32:40|2520.15|2505.35|2521.15|2506.35|2521.15|2506.35|2520.15|2505.35|4
1737840770000|2025-01-25 21:32:50|2521|2506.2|2520.3|2505.5|2521|2506.2|2520.15|2505.35|6
1737840780000|2025-01-25 21:33:00|2520.05|2505.25|2520.05|2505.25|2520.05|2505.25|2520.05|2505.25|1
1737840790000|2025-01-25 21:33:10|2519.95|2505.15|2519.85|2505.05|2519.95|2505.15|2519.85|2505.05|4
1737840800000|2025-01-25 21:33:20|2519.75|2504.95|2518.35|2503.55|2519.75|2504.95|2518.3|2503.5|8
1737840810000|2025-01-25 21:33:30|2518.5|2503.7|2518.5|2503.7|2518.5|2503.7|2518.5|2503.7|1
1737840820000|2025-01-25 21:33:40|2518.8|2504|2519.25|2504.45|2519.3|2504.5|2518.8|2504|5
1737840830000|2025-01-25 21:33:50|2519.15|2504.35|2519.7|2504.9|2519.85|2505.05|2519.15|2504.35|8
1737840840000|2025-01-25 21:34:00|2519.6|2504.8|2518.8|2504|2519.6|2504.8|2518.8|2504|5
1737840850000|2025-01-25 21:34:10|2518.7|2503.9|2518.3|2503.5|2518.7|2503.9|2518.3|2503.5|2
1737840870000|2025-01-25 21:34:30|2517.8|2503|2516.9|2502.1|2517.8|2503|2516.9|2502.1|2
1737840880000|2025-01-25 21:34:40|2516.95|2502.15|2516.95|2502.15|2516.95|2502.15|2516.95|2502.15|1
1737840890000|2025-01-25 21:34:50|2517.6|2502.8|2517.2|2502.4|2518|2503.2|2517.2|2502.4|9
1737840910000|2025-01-25 21:35:10|2517.25|2502.45|2517.2|2502.4|2517.3|2502.5|2517.2|2502.4|3
1737840920000|2025-01-25 21:35:20|2517.4|2502.6|2517.7|2502.9|2517.7|2502.9|2517.4|2502.6|2
1737840930000|2025-01-25 21:35:30|2518|2503.2|2518.1|2503.3|2518.1|2503.3|2518|2503.2|6
1737840940000|2025-01-25 21:35:40|2518|2503.2|2518|2503.2|2518.1|2503.3|2517.5|2502.7|8
1737840960000|2025-01-25 21:36:00|2518.05|2503.25|2518.8|2504|2518.95|2504.15|2518.05|2503.25|5
1737840970000|2025-01-25 21:36:10|2519.1|2504.3|2518.75|2503.95|2519.1|2504.3|2518.75|2503.95|3
1737840980000|2025-01-25 21:36:20|2518.85|2504.05|2518.4|2503.6|2518.9|2504.1|2518.4|2503.6|6
1737840990000|2025-01-25 21:36:30|2517.45|2502.65|2517.15|2502.35|2517.45|2502.65|2517.15|2502.35|2
1737841000000|2025-01-25 21:36:40|2517.2|2502.4|2516.75|2501.95|2517.2|2502.4|2516.55|2501.75|3
1737841010000|2025-01-25 21:36:50|2516.8|2502|2516.95|2502.15|2517|2502.2|2516.8|2502|6
1737841020000|2025-01-25 21:37:00|2517|2502.2|2517.25|2502.45|2517.25|2502.45|2517|2502.2|3
1737841030000|2025-01-25 21:37:10|2517.75|2502.95|2518.3|2503.5|2518.5|2503.7|2517.75|2502.95|6
1737841040000|2025-01-25 21:37:20|2518.4|2503.6|2518.55|2503.75|2519.2|2504.4|2518.25|2503.45|9
1737841080000|2025-01-25 21:38:00|2517.85|2503.05|2517.8|2503|2517.85|2503.05|2517.8|2503|2
1737841090000|2025-01-25 21:38:10|2517.55|2502.75|2516.2|2501.4|2517.55|2502.75|2516.1|2501.3|4
1737841100000|2025-01-25 21:38:20|2516.15|2501.35|2516.15|2501.35|2516.3|2501.5|2516.15|2501.35|3
1737841110000|2025-01-25 21:38:30|2516.05|2501.25|2516.2|2501.4|2516.25|2501.45|2516.05|2501.25|8
1737841120000|2025-01-25 21:38:40|2516.25|2501.45|2517.2|2502.4|2517.2|2502.4|2516.25|2501.45|6
1737841130000|2025-01-25 21:38:50|2517.05|2502.25|2517.3|2502.5|2517.65|2502.85|2517.05|2502.25|3
1737841140000|2025-01-25 21:39:00|2517.35|2502.55|2517.75|2502.95|2517.85|2503.05|2517.35|2502.55|5
1737841150000|2025-01-25 21:39:10|2518.15|2503.35|2519.25|2504.45|2519.25|2504.45|2518.15|2503.35|6
1737841160000|2025-01-25 21:39:20|2519.15|2504.35|2517.3|2502.5|2519.15|2504.35|2517.2|2502.4|7
1737841170000|2025-01-25 21:39:30|2517.15|2502.35|2517.1|2502.3|2517.15|2502.35|2517.05|2502.25|3
1737841180000|2025-01-25 21:39:40|2516.8|2502|2516.45|2501.65|2516.8|2502|2516.35|2501.55|6
1737841190000|2025-01-25 21:39:50|2515.2|2500.4|2514.3|2499.5|2515.2|2500.4|2514.3|2499.5|6
1737841200000|2025-01-25 21:40:00|2513.2|2498.4|2513.7|2498.9|2513.9|2499.1|2513.2|2498.4|8
1737841210000|2025-01-25 21:40:10|2513.75|2498.95|2513.4|2498.6|2513.75|2498.95|2513.4|2498.6|5
1737841220000|2025-01-25 21:40:20|2513.2|2498.4|2513.2|2498.4|2513.2|2498.4|2513.2|2498.4|1
1737841230000|2025-01-25 21:40:30|2513.25|2498.45|2513.15|2498.35|2513.25|2498.45|2513.1|2498.3|3
1737841240000|2025-01-25 21:40:40|2513.7|2498.9|2514.15|2499.35|2514.2|2499.4|2513.7|2498.9|3
1737841260000|2025-01-25 21:41:00|2512.95|2498.15|2513.15|2498.35|2513.2|2498.4|2512.95|2498.15|4
1737841270000|2025-01-25 21:41:10|2513.2|2498.4|2513.7|2498.9|2513.8|2499|2513.2|2498.4|5
1737841280000|2025-01-25 21:41:20|2513.9|2499.1|2514.3|2499.5|2514.8|2500|2513.9|2499.1|5
1737841290000|2025-01-25 21:41:30|2514.35|2499.55|2514.35|2499.55|2514.35|2499.55|2514.35|2499.55|1
1737841300000|2025-01-25 21:41:40|2514.5|2499.7|2514.5|2499.7|2514.5|2499.7|2514.5|2499.7|1
1737841310000|2025-01-25 21:41:50|2514.55|2499.75|2517.4|2502.6|2517.4|2502.6|2514.55|2499.75|8
1737841320000|2025-01-25 21:42:00|2517|2502.2|2516.25|2501.45|2517|2502.2|2516.25|2501.45|3
1737841330000|2025-01-25 21:42:10|2516.45|2501.65|2516.55|2501.75|2516.55|2501.75|2516.3|2501.5|6
1737841340000|2025-01-25 21:42:20|2516.3|2501.5|2516.25|2501.45|2516.3|2501.5|2516.25|2501.45|2
1737841350000|2025-01-25 21:42:30|2515.85|2501.05|2515.8|2501|2515.85|2501.05|2515.7|2500.9|3
1737841360000|2025-01-25 21:42:40|2515.85|2501.05|2515.85|2501.05|2515.85|2501.05|2515.85|2501.05|1
1737841370000|2025-01-25 21:42:50|2515.9|2501.1|2516.05|2501.25|2516.05|2501.25|2515.9|2501.1|2
1737841380000|2025-01-25 21:43:00|2516|2501.2|2515.95|2501.15|2516|2501.2|2515.95|2501.15|2
1737841390000|2025-01-25 21:43:10|2516.15|2501.35|2516.35|2501.55|2516.35|2501.55|2516.15|2501.35|2
1737841400000|2025-01-25 21:43:20|2516.4|2501.6|2516.15|2501.35|2517.15|2502.35|2516.15|2501.35|5
1737841410000|2025-01-25 21:43:30|2516.2|2501.4|2516.2|2501.4|2516.2|2501.4|2516.2|2501.4|1
1737841420000|2025-01-25 21:43:40|2516.6|2501.8|2516.95|2502.15|2516.95|2502.15|2516.6|2501.8|5
1737841430000|2025-01-25 21:43:50|2517|2502.2|2518.3|2503.5|2518.3|2503.5|2517|2502.2|8
1737841450000|2025-01-25 21:44:10|2518|2503.2|2517.35|2502.55|2518|2503.2|2517.35|2502.55|2
1737841460000|2025-01-25 21:44:20|2517.4|2502.6|2517.9|2503.1|2517.95|2503.15|2517.4|2502.6|5
1737841470000|2025-01-25 21:44:30|2517.95|2503.15|2517.15|2502.35|2517.95|2503.15|2517.15|2502.35|3
1737841480000|2025-01-25 21:44:40|2516.65|2501.85|2516.15|2501.35|2516.65|2501.85|2516.15|2501.35|2
1737841490000|2025-01-25 21:44:50|2516.2|2501.4|2516.85|2502.05|2517|2502.2|2516.2|2501.4|8
1737841500000|2025-01-25 21:45:00|2516.9|2502.1|2518.1|2503.3|2518.1|2503.3|2516.9|2502.1|7
1737841510000|2025-01-25 21:45:10|2518.5|2503.7|2518.35|2503.55|2518.5|2503.7|2518.35|2503.55|2
1737841520000|2025-01-25 21:45:20|2518.6|2503.8|2520.7|2505.9|2520.7|2505.9|2518.6|2503.8|6
1737841530000|2025-01-25 21:45:30|2520.15|2505.35|2519|2504.2|2520.15|2505.35|2519|2504.2|4
1737841540000|2025-01-25 21:45:40|2518.9|2504.1|2517.65|2502.85|2518.9|2504.1|2517.65|2502.85|4
1737841550000|2025-01-25 21:45:50|2516.85|2502.05|2516.1|2501.3|2516.85|2502.05|2516.1|2501.3|5
1737841570000|2025-01-25 21:46:10|2516.15|2501.35|2517.15|2502.35|2517.15|2502.35|2516.15|2501.35|5
1737841580000|2025-01-25 21:46:20|2516.95|2502.15|2516.15|2501.35|2516.95|2502.15|2516.15|2501.35|3
1737841590000|2025-01-25 21:46:30|2516.2|2501.4|2516.2|2501.4|2516.3|2501.5|2516.2|2501.4|3
1737841600000|2025-01-25 21:46:40|2516.25|2501.45|2517.2|2502.4|2517.2|2502.4|2516.25|2501.45|10
1737841610000|2025-01-25 21:46:50|2517.35|2502.55|2517.4|2502.6|2517.4|2502.6|2517.3|2502.5|3
1737841650000|2025-01-25 21:47:30|2516.8|2502|2516.75|2501.95|2516.8|2502|2516.75|2501.95|2
1737841660000|2025-01-25 21:47:40|2516.85|2502.05|2517|2502.2|2517|2502.2|2516.8|2502|5
1737841670000|2025-01-25 21:47:50|2517.05|2502.25|2517.2|2502.4|2517.2|2502.4|2516.95|2502.15|3
1737841680000|2025-01-25 21:48:00|2517.4|2502.6|2517.2|2502.4|2517.4|2502.6|2517.2|2502.4|5
1737841690000|2025-01-25 21:48:10|2516.9|2502.1|2516.5|2501.7|2516.9|2502.1|2516.5|2501.7|4
1737841700000|2025-01-25 21:48:20|2516|2501.2|2515|2500.2|2516.05|2501.25|2515|2500.2|7
1737841710000|2025-01-25 21:48:30|2514.5|2499.7|2513.45|2498.65|2514.6|2499.8|2513.45|2498.65|6
1737841720000|2025-01-25 21:48:40|2513.1|2498.3|2512.85|2498.05|2513.1|2498.3|2512.6|2497.8|7
1737841730000|2025-01-25 21:48:50|2512.9|2498.1|2512.9|2498.1|2512.9|2498.1|2512.9|2498.1|1
1737841740000|2025-01-25 21:49:00|2512.95|2498.15|2512.8|2498|2513.15|2498.35|2512.7|2497.9|7
1737841760000|2025-01-25 21:49:20|2512.7|2497.9|2512.7|2497.9|2512.75|2497.95|2512.7|2497.9|3
1737841770000|2025-01-25 21:49:30|2512.6|2497.8|2512.9|2498.1|2513.15|2498.35|2512.2|2497.4|10
1737841780000|2025-01-25 21:49:40|2513.3|2498.5|2513.4|2498.6|2513.4|2498.6|2513.3|2498.5|2
1737841790000|2025-01-25 21:49:50|2513.35|2498.55|2514.15|2499.35|2514.15|2499.35|2513.35|2498.55|11
1737841800000|2025-01-25 21:50:00|2513.9|2499.1|2513.65|2498.85|2514|2499.2|2513.55|2498.75|5
1737841810000|2025-01-25 21:50:10|2513.7|2498.9|2514.8|2500|2514.95|2500.15|2513.7|2498.9|12
1737841820000|2025-01-25 21:50:20|2514.85|2500.05|2514.85|2500.05|2514.9|2500.1|2514.85|2500.05|3
1737841840000|2025-01-25 21:50:40|2515.3|2500.5|2515.7|2500.9|2515.7|2500.9|2515.2|2500.4|5
1737841850000|2025-01-25 21:50:50|2515.75|2500.95|2515.9|2501.1|2515.9|2501.1|2515.75|2500.95|2
1737841860000|2025-01-25 21:51:00|2515.95|2501.15|2516.45|2501.65|2516.45|2501.65|2515.95|2501.15|3
1737841870000|2025-01-25 21:51:10|2516.9|2502.1|2517.55|2502.75|2517.55|2502.75|2516.9|2502.1|10
1737841890000|2025-01-25 21:51:30|2517.85|2503.05|2517.95|2503.15|2518|2503.2|2517.85|2503.05|5
1737841900000|2025-01-25 21:51:40|2518|2503.2|2518.45|2503.65|2518.45|2503.65|2518|2503.2|3
1737841920000|2025-01-25 21:52:00|2518.5|2503.7|2517.9|2503.1|2518.5|2503.7|2517.8|2503|7
1737841940000|2025-01-25 21:52:20|2517.95|2503.15|2517.9|2503.1|2518|2503.2|2517.9|2503.1|5
1737841970000|2025-01-25 21:52:50|2518|2503.2|2518|2503.2|2518|2503.2|2517.95|2503.15|3
1737841980000|2025-01-25 21:53:00|2518.35|2503.55|2518.5|2503.7|2518.5|2503.7|2518.35|2503.55|4
1737841990000|2025-01-25 21:53:10|2517.95|2503.15|2517.7|2502.9|2517.95|2503.15|2517.6|2502.8|5
1737842000000|2025-01-25 21:53:20|2518.1|2503.3|2518.5|2503.7|2518.5|2503.7|2518.1|2503.3|2
1737842010000|2025-01-25 21:53:30|2518.8|2504|2517.45|2502.65|2519.2|2504.4|2517.45|2502.65|5
1737842020000|2025-01-25 21:53:40|2516.15|2501.35|2516.15|2501.35|2516.15|2501.35|2516.15|2501.35|1
1737842040000|2025-01-25 21:54:00|2517.45|2502.65|2520.4|2505.6|2520.4|2505.6|2517.45|2502.65|6
1737842050000|2025-01-25 21:54:10|2520.3|2505.5|2519.65|2504.85|2520.3|2505.5|2519.45|2504.65|4
1737842060000|2025-01-25 21:54:20|2519.75|2504.95|2519.85|2505.05|2519.85|2505.05|2519.75|2504.95|3
1737842070000|2025-01-25 21:54:30|2519.8|2505|2518.8|2504|2519.8|2505|2518.65|2503.85|4
1737842080000|2025-01-25 21:54:40|2518.7|2503.9|2519.2|2504.4|2519.3|2504.5|2518.65|2503.85|8
1737842090000|2025-01-25 21:54:50|2519.15|2504.35|2519.15|2504.35|2519.15|2504.35|2519.15|2504.35|1
1737842100000|2025-01-25 21:55:00|2519.3|2504.5|2519.85|2505.05|2519.85|2505.05|2519.3|2504.5|4
1737842110000|2025-01-25 21:55:10|2519.9|2505.1|2521.45|2506.65|2521.45|2506.65|2519.9|2505.1|2
1737842130000|2025-01-25 21:55:30|2521.35|2506.55|2521.2|2506.4|2521.4|2506.6|2521.2|2506.4|4
1737842140000|2025-01-25 21:55:40|2521.55|2506.75|2522.45|2507.65|2522.45|2507.65|2521.55|2506.75|5
1737842150000|2025-01-25 21:55:50|2522.7|2507.9|2522.7|2507.9|2522.7|2507.9|2522.7|2507.9|1
1737842160000|2025-01-25 21:56:00|2522.75|2507.95|2522.9|2508.1|2522.9|2508.1|2522.7|2507.9|3
1737842170000|2025-01-25 21:56:10|2523.1|2508.3|2523.15|2508.35|2523.15|2508.35|2523|2508.2|8
1737842180000|2025-01-25 21:56:20|2523.1|2508.3|2523.1|2508.3|2523.15|2508.35|2523.1|2508.3|3
1737842190000|2025-01-25 21:56:30|2523.15|2508.35|2523.65|2508.85|2524.05|2509.25|2523.15|2508.35|10
1737842200000|2025-01-25 21:56:40|2523.25|2508.45|2523.3|2508.5|2523.3|2508.5|2523.25|2508.45|2
1737842210000|2025-01-25 21:56:50|2523.25|2508.45|2522.75|2507.95|2523.25|2508.45|2522.6|2507.8|5
1737842230000|2025-01-25 21:57:10|2521.6|2506.8|2521.6|2506.8|2521.6|2506.8|2521.6|2506.8|1
1737842240000|2025-01-25 21:57:20|2520.35|2505.55|2520.25|2505.45|2520.4|2505.6|2520.25|2505.45|4
1737842250000|2025-01-25 21:57:30|2520.2|2505.4|2518.8|2504|2520.2|2505.4|2518.75|2503.95|7
1737842260000|2025-01-25 21:57:40|2518.65|2503.85|2518.8|2504|2518.8|2504|2518.65|2503.85|2
1737842270000|2025-01-25 21:57:50|2518.85|2504.05|2518.9|2504.1|2518.95|2504.15|2518.85|2504.05|4
1737842280000|2025-01-25 21:58:00|2518.95|2504.15|2520.9|2506.1|2520.9|2506.1|2518.95|2504.15|12
1737842290000|2025-01-25 21:58:10|2521.4|2506.6|2521.9|2507.1|2521.9|2507.1|2521.4|2506.6|5
1737842300000|2025-01-25 21:58:20|2521.85|2507.05|2521.85|2507.05|2521.9|2507.1|2521.85|2507.05|3
1737842310000|2025-01-25 21:58:30|2521.9|2507.1|2521.2|2506.4|2521.9|2507.1|2521.2|2506.4|6
1737842320000|2025-01-25 21:58:40|2521.15|2506.35|2521.3|2506.5|2521.3|2506.5|2521.15|2506.35|6
1737842330000|2025-01-25 21:58:50|2521.25|2506.45|2520.9|2506.1|2521.25|2506.45|2520.9|2506.1|3
1737842340000|2025-01-25 21:59:00|2520.3|2505.5|2519.95|2505.15|2520.3|2505.5|2519.55|2504.75|5
1737842360000|2025-01-25 21:59:20|2519.9|2505.1|2519.7|2504.9|2519.9|2505.1|2519.7|2504.9|2
1737842370000|2025-01-25 21:59:30|2519.75|2504.95|2520.55|2505.75|2520.55|2505.75|2519.75|2504.95|4
1737842380000|2025-01-25 21:59:40|2520.7|2505.9|2521.5|2506.7|2521.5|2506.7|2520.7|2505.9|5
1737842400000|2025-01-25 22:00:00|2521.55|2506.75|2522.4|2507.6|2522.4|2507.6|2521.55|2506.75|5
1737842430000|2025-01-25 22:00:30|2522.9|2508.1|2522.9|2508.1|2522.9|2508.1|2522.9|2508.1|1
1737842450000|2025-01-25 22:00:50|2523|2508.2|2524.55|2509.75|2524.55|2509.75|2523|2508.2|5
1737842460000|2025-01-25 22:01:00|2524.65|2509.85|2525.15|2510.35|2525.15|2510.35|2524.6|2509.8|5
1737842470000|2025-01-25 22:01:10|2525.1|2510.3|2525.7|2510.9|2525.7|2510.9|2525.1|2510.3|7
1737842480000|2025-01-25 22:01:20|2525.6|2510.8|2526.65|2511.85|2526.65|2511.85|2525.6|2510.8|6
1737842490000|2025-01-25 22:01:30|2526.45|2511.65|2526.8|2512|2526.8|2512|2526.45|2511.65|5
1737842500000|2025-01-25 22:01:40|2526.75|2511.95|2526.65|2511.85|2526.75|2511.95|2526.35|2511.55|6
1737842510000|2025-01-25 22:01:50|2526.7|2511.9|2526.95|2512.15|2527.25|2512.45|2526.65|2511.85|13
1737842520000|2025-01-25 22:02:00|2527.45|2512.65|2528.95|2514.15|2528.95|2514.15|2527.45|2512.65|10
1737842530000|2025-01-25 22:02:10|2528.9|2514.1|2531.6|2516.8|2531.6|2516.8|2528.9|2514.1|13
1737842540000|2025-01-25 22:02:20|2531.5|2516.7|2531.6|2516.8|2531.6|2516.8|2531.5|2516.7|3
1737842550000|2025-01-25 22:02:30|2532.4|2517.6|2532.15|2517.35|2532.4|2517.6|2532.15|2517.35|2
1737842560000|2025-01-25 22:02:40|2531.8|2517|2531.8|2517|2531.8|2517|2531.8|2517|1
1737842570000|2025-01-25 22:02:50|2531.75|2516.95|2532.25|2517.45|2532.25|2517.45|2531.75|2516.95|3
1737842580000|2025-01-25 22:03:00|2532.5|2517.7|2531.65|2516.85|2532.6|2517.8|2531.5|2516.7|8
1737842590000|2025-01-25 22:03:10|2531.8|2517|2531.8|2517|2531.8|2517|2531.8|2517|1
1737842600000|2025-01-25 22:03:20|2532.2|2517.4|2531.9|2517.1|2532.5|2517.7|2531.9|2517.1|5
1737842640000|2025-01-25 22:04:00|2532.25|2517.45|2532.05|2517.25|2532.25|2517.45|2532.05|2517.25|2
1737842650000|2025-01-25 22:04:10|2532|2517.2|2531.65|2516.85|2532|2517.2|2531.65|2516.85|5
1737842680000|2025-01-25 22:04:40|2531.75|2516.95|2531.85|2517.05|2531.85|2517.05|2531.75|2516.95|2
1737842690000|2025-01-25 22:04:50|2531.8|2517|2531.75|2516.95|2532.2|2517.4|2531.75|2516.95|4
1737842700000|2025-01-25 22:05:00|2531.6|2516.8|2531.95|2517.15|2531.95|2517.15|2530.65|2515.85|8
1737842710000|2025-01-25 22:05:10|2532.1|2517.3|2532.95|2518.15|2532.95|2518.15|2532.1|2517.3|9
1737842720000|2025-01-25 22:05:20|2533|2518.2|2534.2|2519.4|2534.35|2519.55|2533|2518.2|4
1737842730000|2025-01-25 22:05:30|2534.25|2519.45|2533.65|2518.85|2534.4|2519.6|2533.65|2518.85|3
1737842750000|2025-01-25 22:05:50|2533.7|2518.9|2532.3|2517.5|2533.7|2518.9|2532.3|2517.5|6
1737842760000|2025-01-25 22:06:00|2532.2|2517.4|2532.4|2517.6|2532.4|2517.6|2532.1|2517.3|5
1737842770000|2025-01-25 22:06:10|2532.35|2517.55|2533.1|2518.3|2533.1|2518.3|2532.35|2517.55|3
1737842780000|2025-01-25 22:06:20|2533.7|2518.9|2533.7|2518.9|2533.7|2518.9|2533.7|2518.9|1
1737842790000|2025-01-25 22:06:30|2533.75|2518.95|2535.15|2520.35|2535.4|2520.6|2533.75|2518.95|5
1737842810000|2025-01-25 22:06:50|2534.75|2519.95|2534.85|2520.05|2534.85|2520.05|2534.75|2519.95|2
1737842820000|2025-01-25 22:07:00|2534.8|2520|2536.7|2521.9|2536.7|2521.9|2534.8|2520|12
1737842830000|2025-01-25 22:07:10|2536.65|2521.85|2536.75|2521.95|2536.85|2522.05|2536.65|2521.85|7
1737842840000|2025-01-25 22:07:20|2536.85|2522.05|2537.9|2523.1|2537.9|2523.1|2536.85|2522.05|10
1737842850000|2025-01-25 22:07:30|2537.95|2523.15|2538.9|2524.1|2538.9|2524.1|2537.95|2523.15|4
1737842860000|2025-01-25 22:07:40|2539.25|2524.45|2538.55|2523.75|2539.25|2524.45|2538.55|2523.75|4
1737842870000|2025-01-25 22:07:50|2538.5|2523.7|2538.5|2523.7|2538.5|2523.7|2538.2|2523.4|4
1737842880000|2025-01-25 22:08:00|2537.9|2523.1|2536.95|2522.15|2537.9|2523.1|2536.95|2522.15|7
1737842890000|2025-01-25 22:08:10|2536.8|2522|2536.5|2521.7|2536.8|2522|2536.5|2521.7|4
1737842910000|2025-01-25 22:08:30|2536.95|2522.15|2537.6|2522.8|2537.6|2522.8|2536.95|2522.15|5
1737842920000|2025-01-25 22:08:40|2537.05|2522.25|2537.15|2522.35|2537.25|2522.45|2537.05|2522.25|3
1737842930000|2025-01-25 22:08:50|2537.1|2522.3|2537.4|2522.6|2537.4|2522.6|2537.1|2522.3|2
1737842980000|2025-01-25 22:09:40|2538.2|2523.4|2538.7|2523.9|2538.7|2523.9|2538.2|2523.4|3
1737842990000|2025-01-25 22:09:50|2538.95|2524.15|2537.9|2523.1|2538.95|2524.15|2537.9|2523.1|4
1737843010000|2025-01-25 22:10:10|2538.15|2523.35|2537.75|2522.95|2538.15|2523.35|2537.75|2522.95|2
1737843020000|2025-01-25 22:10:20|2537.7|2522.9|2537.6|2522.8|2537.7|2522.9|2537.6|2522.8|2
1737843030000|2025-01-25 22:10:30|2537.7|2522.9|2538.6|2523.8|2538.75|2523.95|2537.7|2522.9|8
1737843050000|2025-01-25 22:10:50|2538.7|2523.9|2538.55|2523.75|2538.7|2523.9|2538.55|2523.75|5
1737843060000|2025-01-25 22:11:00|2538.8|2524|2535.55|2520.75|2538.8|2524|2535.55|2520.75|10
1737843070000|2025-01-25 22:11:10|2535.45|2520.65|2535.05|2520.25|2535.45|2520.65|2534.95|2520.15|4
1737843080000|2025-01-25 22:11:20|2534.95|2520.15|2535.8|2521|2536|2521.2|2534.95|2520.15|8
1737843090000|2025-01-25 22:11:30|2535.9|2521.1|2536.15|2521.35|2536.15|2521.35|2535.9|2521.1|2
1737843100000|2025-01-25 22:11:40|2535.95|2521.15|2536.85|2522.05|2536.85|2522.05|2535.95|2521.15|7
1737843110000|2025-01-25 22:11:50|2536.9|2522.1|2536.65|2521.85|2536.9|2522.1|2536.65|2521.85|4
1737843120000|2025-01-25 22:12:00|2535.85|2521.05|2535.9|2521.1|2536|2521.2|2535.85|2521.05|5
1737843130000|2025-01-25 22:12:10|2535.7|2520.9|2535.7|2520.9|2535.7|2520.9|2535.7|2520.9|1
1737843140000|2025-01-25 22:12:20|2535.5|2520.7|2533.6|2518.8|2535.5|2520.7|2533.6|2518.8|6
1737843150000|2025-01-25 22:12:30|2533.45|2518.65|2533.25|2518.45|2533.45|2518.65|2533.25|2518.45|2
1737843160000|2025-01-25 22:12:40|2533.55|2518.75|2533.65|2518.85|2533.9|2519.1|2533.55|2518.75|6
1737843170000|2025-01-25 22:12:50|2533.8|2519|2533.95|2519.15|2533.95|2519.15|2533.6|2518.8|4
1737843190000|2025-01-25 22:13:10|2533.85|2519.05|2532.65|2517.85|2533.85|2519.05|2532.65|2517.85|5
1737843210000|2025-01-25 22:13:30|2531.7|2516.9|2530.85|2516.05|2532|2517.2|2530.85|2516.05|5
1737843220000|2025-01-25 22:13:40|2530.75|2515.95|2530.75|2515.95|2530.75|2515.95|2530.75|2515.95|1
1737843240000|2025-01-25 22:14:00|2530.5|2515.7|2528.6|2513.8|2530.5|2515.7|2528.5|2513.7|9
1737843250000|2025-01-25 22:14:10|2528.65|2513.85|2527.65|2512.85|2528.65|2513.85|2527.65|2512.85|8
1737843260000|2025-01-25 22:14:20|2526.65|2511.85|2526.65|2511.85|2526.65|2511.85|2526.65|2511.85|1
1737843290000|2025-01-25 22:14:50|2526.2|2511.4|2526.05|2511.25|2526.2|2511.4|2526.05|2511.25|3
1737843300000|2025-01-25 22:15:00|2525.05|2510.25|2526.2|2511.4|2526.2|2511.4|2525.05|2510.25|10
1737843310000|2025-01-25 22:15:10|2526.15|2511.35|2525.05|2510.25|2526.8|2512|2525.05|2510.25|8
1737843320000|2025-01-25 22:15:20|2525|2510.2|2525.3|2510.5|2525.3|2510.5|2525|2510.2|4
1737843330000|2025-01-25 22:15:30|2525.65|2510.85|2525.65|2510.85|2525.65|2510.85|2525.65|2510.85|1
1737843340000|2025-01-25 22:15:40|2525.9|2511.1|2527.3|2512.5|2527.3|2512.5|2525.9|2511.1|7
1737843360000|2025-01-25 22:16:00|2527.5|2512.7|2528.4|2513.6|2528.4|2513.6|2527.45|2512.65|6
1737843370000|2025-01-25 22:16:10|2528.45|2513.65|2526.45|2511.65|2528.45|2513.65|2526.45|2511.65|8
1737843380000|2025-01-25 22:16:20|2526.5|2511.7|2526.55|2511.75|2526.55|2511.75|2526.5|2511.7|2
1737843390000|2025-01-25 22:16:30|2527|2512.2|2526.5|2511.7|2527|2512.2|2526.5|2511.7|2
1737843400000|2025-01-25 22:16:40|2526.55|2511.75|2527.4|2512.6|2527.4|2512.6|2526.55|2511.75|3
1737843410000|2025-01-25 22:16:50|2527.75|2512.95|2528.4|2513.6|2528.4|2513.6|2527.65|2512.85|5
1737843420000|2025-01-25 22:17:00|2528.35|2513.55|2529.65|2514.85|2529.65|2514.85|2528.35|2513.55|12
1737843440000|2025-01-25 22:17:20|2529.85|2515.05|2530.55|2515.75|2530.6|2515.8|2529.85|2515.05|5
1737843450000|2025-01-25 22:17:30|2530.65|2515.85|2530.5|2515.7|2530.7|2515.9|2530.5|2515.7|7
1737843460000|2025-01-25 22:17:40|2530.45|2515.65|2531.45|2516.65|2531.5|2516.7|2530.45|2515.65|4
1737843470000|2025-01-25 22:17:50|2531.55|2516.75|2530.7|2515.9|2531.55|2516.75|2530.65|2515.85|4
1737843480000|2025-01-25 22:18:00|2530.75|2515.95|2531.8|2517|2531.8|2517|2530.75|2515.95|6
1737843490000|2025-01-25 22:18:10|2532.4|2517.6|2533.05|2518.25|2533.05|2518.25|2532.4|2517.6|7
1737843500000|2025-01-25 22:18:20|2533.1|2518.3|2534.3|2519.5|2534.3|2519.5|2533.1|2518.3|3
1737843510000|2025-01-25 22:18:30|2534.05|2519.25|2534|2519.2|2534.05|2519.25|2534|2519.2|2
1737843520000|2025-01-25 22:18:40|2533.7|2518.9|2533.7|2518.9|2533.7|2518.9|2533.7|2518.9|1
1737843540000|2025-01-25 22:19:00|2533.85|2519.05|2534.15|2519.35|2534.15|2519.35|2533.7|2518.9|9
1737843550000|2025-01-25 22:19:10|2534.55|2519.75|2534.7|2519.9|2534.7|2519.9|2534.55|2519.75|3
1737843560000|2025-01-25 22:19:20|2534.9|2520.1|2534.85|2520.05|2534.9|2520.1|2534.85|2520.05|2
1737843570000|2025-01-25 22:19:30|2534.8|2520|2535.55|2520.75|2535.6|2520.8|2534.8|2520|5
1737843580000|2025-01-25 22:19:40|2535.7|2520.9|2535.65|2520.85|2535.7|2520.9|2535.65|2520.85|2
1737843610000|2025-01-25 22:20:10|2536.2|2521.4|2536|2521.2|2536.65|2521.85|2536|2521.2|6
1737843620000|2025-01-25 22:20:20|2535.9|2521.1|2534.95|2520.15|2535.9|2521.1|2534.95|2520.15|5
1737843630000|2025-01-25 22:20:30|2534.85|2520.05|2533.55|2518.75|2534.85|2520.05|2533.55|2518.75|5
1737843640000|2025-01-25 22:20:40|2533.4|2518.6|2533|2518.2|2533.4|2518.6|2532.9|2518.1|4
1737843650000|2025-01-25 22:20:50|2532.7|2517.9|2532.65|2517.85|2532.7|2517.9|2532.65|2517.85|2
1737843670000|2025-01-25 22:21:10|2532.3|2517.5|2532.3|2517.5|2532.3|2517.5|2532.3|2517.5|1
1737843680000|2025-01-25 22:21:20|2532.2|2517.4|2532.2|2517.4|2532.2|2517.4|2532.2|2517.4|1
1737843710000|2025-01-25 22:21:50|2532.65|2517.85|2532.65|2517.85|2532.7|2517.9|2532.65|2517.85|3
1737843720000|2025-01-25 22:22:00|2532.7|2517.9|2532.65|2517.85|2532.7|2517.9|2532.65|2517.85|2
1737843730000|2025-01-25 22:22:10|2532.8|2518|2531.4|2516.6|2532.8|2518|2531.4|2516.6|5
1737843740000|2025-01-25 22:22:20|2531.05|2516.25|2531.3|2516.5|2531.3|2516.5|2531.05|2516.25|2
1737843750000|2025-01-25 22:22:30|2531.15|2516.35|2531.15|2516.35|2531.3|2516.5|2531.1|2516.3|6
1737843760000|2025-01-25 22:22:40|2531.2|2516.4|2530.6|2515.8|2531.2|2516.4|2530.6|2515.8|4
1737843770000|2025-01-25 22:22:50|2530.55|2515.75|2530.55|2515.75|2530.55|2515.75|2530.55|2515.75|1
1737843800000|2025-01-25 22:23:20|2530.45|2515.65|2530.6|2515.8|2530.65|2515.85|2530.45|2515.65|3
1737843810000|2025-01-25 22:23:30|2530.5|2515.7|2530.05|2515.25|2530.5|2515.7|2530.05|2515.25|4
1737843830000|2025-01-25 22:23:50|2530.15|2515.35|2530|2515.2|2530.15|2515.35|2530|2515.2|3
1737843840000|2025-01-25 22:24:00|2530.05|2515.25|2530|2515.2|2530.05|2515.25|2530|2515.2|2
1737843850000|2025-01-25 22:24:10|2529.6|2514.8|2529.5|2514.7|2529.6|2514.8|2529.5|2514.7|2
1737843860000|2025-01-25 22:24:20|2529.15|2514.35|2528.75|2513.95|2529.15|2514.35|2528.75|2513.95|3
1737843870000|2025-01-25 22:24:30|2528.6|2513.8|2528.65|2513.85|2528.65|2513.85|2528.6|2513.8|2
1737843880000|2025-01-25 22:24:40|2528.6|2513.8|2528.6|2513.8|2528.6|2513.8|2528.6|2513.8|1
1737843900000|2025-01-25 22:25:00|2528.4|2513.6|2527.85|2513.05|2528.4|2513.6|2527.75|2512.95|4
1737843910000|2025-01-25 22:25:10|2527.8|2513|2527.7|2512.9|2527.85|2513.05|2527.7|2512.9|3
1737843920000|2025-01-25 22:25:20|2528|2513.2|2528.5|2513.7|2528.5|2513.7|2528|2513.2|3
1737843940000|2025-01-25 22:25:40|2528.15|2513.35|2528.1|2513.3|2528.3|2513.5|2528|2513.2|7
1737843950000|2025-01-25 22:25:50|2528|2513.2|2528|2513.2|2528|2513.2|2528|2513.2|1
1737843960000|2025-01-25 22:26:00|2528.3|2513.5|2528.05|2513.25|2528.3|2513.5|2528.05|2513.25|3
1737843970000|2025-01-25 22:26:10|2528.1|2513.3|2528.55|2513.75|2528.6|2513.8|2528.1|2513.3|9
1737843990000|2025-01-25 22:26:30|2528.45|2513.65|2528.45|2513.65|2528.45|2513.65|2528.45|2513.65|1
1737844000000|2025-01-25 22:26:40|2528.55|2513.75|2528.55|2513.75|2528.55|2513.75|2528.55|2513.75|1
1737844010000|2025-01-25 22:26:50|2528.45|2513.65|2527.05|2512.25|2528.45|2513.65|2527.05|2512.25|3
1737844020000|2025-01-25 22:27:00|2526.6|2511.8|2526.4|2511.6|2526.6|2511.8|2526.4|2511.6|2
1737844040000|2025-01-25 22:27:20|2526|2511.2|2526|2511.2|2526|2511.2|2526|2511.2|1
1737844050000|2025-01-25 22:27:30|2525.95|2511.15|2525.95|2511.15|2525.95|2511.15|2525.95|2511.15|1
1737844060000|2025-01-25 22:27:40|2525.9|2511.1|2524.95|2510.15|2525.95|2511.15|2524.95|2510.15|7
1737844070000|2025-01-25 22:27:50|2524.9|2510.1|2524.9|2510.1|2525.25|2510.45|2524.9|2510.1|5
1737844140000|2025-01-25 22:29:00|2524.4|2509.6|2524.15|2509.35|2524.4|2509.6|2524.05|2509.25|4
1737844150000|2025-01-25 22:29:10|2524.05|2509.25|2524.05|2509.25|2524.05|2509.25|2524.05|2509.25|1
1737844160000|2025-01-25 22:29:20|2524.1|2509.3|2524|2509.2|2524.1|2509.3|2524|2509.2|2
1737844190000|2025-01-25 22:29:50|2524.15|2509.35|2524.9|2510.1|2524.9|2510.1|2524.15|2509.35|3
1737844200000|2025-01-25 22:30:00|2525.3|2510.5|2525.65|2510.85|2525.65|2510.85|2524.95|2510.15|8
1737844220000|2025-01-25 22:30:20|2525.55|2510.75|2525|2510.2|2525.55|2510.75|2525|2510.2|2
1737844280000|2025-01-25 22:31:20|2525.2|2510.4|2525.4|2510.6|2525.4|2510.6|2525.2|2510.4|4
1737844290000|2025-01-25 22:31:30|2525.3|2510.5|2525.3|2510.5|2525.3|2510.5|2525.3|2510.5|1
1737844300000|2025-01-25 22:31:40|2525.05|2510.25|2524.5|2509.7|2525.05|2510.25|2524.5|2509.7|3
1737844310000|2025-01-25 22:31:50|2524.1|2509.3|2524|2509.2|2524.1|2509.3|2524|2509.2|2
1737844340000|2025-01-25 22:32:20|2523.05|2508.25|2523.05|2508.25|2523.05|2508.25|2523.05|2508.25|1
1737844350000|2025-01-25 22:32:30|2522.65|2507.85|2522.55|2507.75|2522.65|2507.85|2522.55|2507.75|2
1737844430000|2025-01-25 22:33:50|2522.2|2507.4|2521.5|2506.7|2522.2|2507.4|2521.5|2506.7|3
1737844440000|2025-01-25 22:34:00|2521|2506.2|2520.4|2505.6|2521|2506.2|2520.4|2505.6|5
1737844450000|2025-01-25 22:34:10|2519.95|2505.15|2519.95|2505.15|2519.95|2505.15|2519.95|2505.15|1
1737844460000|2025-01-25 22:34:20|2519.45|2504.65|2517.95|2503.15|2519.45|2504.65|2517.95|2503.15|6
1737844470000|2025-01-25 22:34:30|2517.8|2503|2517|2502.2|2517.8|2503|2517|2502.2|3
1737844490000|2025-01-25 22:34:50|2517.25|2502.45|2517.2|2502.4|2517.25|2502.45|2517.05|2502.25|3
1737844500000|2025-01-25 22:35:00|2517.25|2502.45|2517.25|2502.45|2517.25|2502.45|2517.25|2502.45|1
1737844510000|2025-01-25 22:35:10|2517.05|2502.25|2517.05|2502.25|2517.05|2502.25|2517.05|2502.25|1
1737844520000|2025-01-25 22:35:20|2517|2502.2|2516.95|2502.15|2517|2502.2|2516.95|2502.15|2
1737844530000|2025-01-25 22:35:30|2517|2502.2|2516.95|2502.15|2517|2502.2|2516.95|2502.15|2
1737844540000|2025-01-25 22:35:40|2516.9|2502.1|2515.85|2501.05|2517|2502.2|2515.85|2501.05|8
1737844550000|2025-01-25 22:35:50|2515.75|2500.95|2514.4|2499.6|2515.75|2500.95|2514.4|2499.6|7
1737844570000|2025-01-25 22:36:10|2514.7|2499.9|2514.7|2499.9|2514.7|2499.9|2514.7|2499.9|1
1737844580000|2025-01-25 22:36:20|2514.75|2499.95|2514.7|2499.9|2514.85|2500.05|2514.65|2499.85|8
1737844590000|2025-01-25 22:36:30|2514.6|2499.8|2514.8|2500|2514.85|2500.05|2514.6|2499.8|7
1737844600000|2025-01-25 22:36:40|2514.7|2499.9|2514.7|2499.9|2514.7|2499.9|2514.7|2499.9|1
1737844610000|2025-01-25 22:36:50|2514.75|2499.95|2515.4|2500.6|2515.55|2500.75|2514.75|2499.95|7
1737844620000|2025-01-25 22:37:00|2515.45|2500.65|2515.85|2501.05|2516.5|2501.7|2515.45|2500.65|6
1737844630000|2025-01-25 22:37:10|2515.9|2501.1|2516.15|2501.35|2516.15|2501.35|2515.9|2501.1|2
1737844660000|2025-01-25 22:37:40|2516.6|2501.8|2517.45|2502.65|2517.6|2502.8|2516.6|2501.8|5
1737844670000|2025-01-25 22:37:50|2517.6|2502.8|2517.95|2503.15|2517.95|2503.15|2517.6|2502.8|6
1737844680000|2025-01-25 22:38:00|2517.85|2503.05|2517.95|2503.15|2517.95|2503.15|2517.5|2502.7|8
1737844690000|2025-01-25 22:38:10|2517.9|2503.1|2518.1|2503.3|2518.1|2503.3|2517.9|2503.1|4
1737844700000|2025-01-25 22:38:20|2518.9|2504.1|2519.2|2504.4|2519.2|2504.4|2518.9|2504.1|2
1737844730000|2025-01-25 22:38:50|2519.45|2504.65|2519.55|2504.75|2519.55|2504.75|2519.45|2504.65|3
1737844750000|2025-01-25 22:39:10|2519.45|2504.65|2519.45|2504.65|2519.45|2504.65|2519.45|2504.65|1
1737844770000|2025-01-25 22:39:30|2518.9|2504.1|2518.9|2504.1|2518.9|2504.1|2518.9|2504.1|1
1737844780000|2025-01-25 22:39:40|2518.4|2503.6|2517.4|2502.6|2518.4|2503.6|2517.4|2502.6|4
1737844800000|2025-01-25 22:40:00|2517.15|2502.35|2517.4|2502.6|2517.4|2502.6|2517.1|2502.3|3
1737844860000|2025-01-25 22:41:00|2518.2|2503.4|2519.4|2504.6|2519.4|2504.6|2518.2|2503.4|3
1737844930000|2025-01-25 22:42:10|2519.2|2504.4|2518.95|2504.15|2519.2|2504.4|2518.9|2504.1|4
1737844940000|2025-01-25 22:42:20|2518.9|2504.1|2518.9|2504.1|2518.9|2504.1|2518.9|2504.1|1
1737844980000|2025-01-25 22:43:00|2518.6|2503.8|2518.5|2503.7|2518.6|2503.8|2518.5|2503.7|2
1737845000000|2025-01-25 22:43:20|2518.85|2504.05|2518.9|2504.1|2518.9|2504.1|2518.8|2504|3
1737845010000|2025-01-25 22:43:30|2519.1|2504.3|2518.95|2504.15|2519.15|2504.35|2518.9|2504.1|6
1737845030000|2025-01-25 22:43:50|2518.9|2504.1|2518.4|2503.6|2518.9|2504.1|2518.4|2503.6|2
1737845050000|2025-01-25 22:44:10|2518.5|2503.7|2518.7|2503.9|2518.75|2503.95|2518.5|2503.7|4
1737845060000|2025-01-25 22:44:20|2519.1|2504.3|2519.1|2504.3|2519.1|2504.3|2519.1|2504.3|1
1737845140000|2025-01-25 22:45:40|2519.3|2504.5|2519.1|2504.3|2519.3|2504.5|2519.1|2504.3|4
1737845170000|2025-01-25 22:46:10|2519.75|2504.95|2519.5|2504.7|2519.75|2504.95|2519.5|2504.7|4
1737845180000|2025-01-25 22:46:20|2519.45|2504.65|2519.45|2504.65|2519.45|2504.65|2519.45|2504.65|1
1737845190000|2025-01-25 22:46:30|2519.65|2504.85|2519.95|2505.15|2519.95|2505.15|2519.65|2504.85|3
1737845200000|2025-01-25 22:46:40|2520.05|2505.25|2520.05|2505.25|2520.05|2505.25|2520.05|2505.25|1
1737845240000|2025-01-25 22:47:20|2519.55|2504.75|2519.55|2504.75|2519.55|2504.75|2519.55|2504.75|1
1737845300000|2025-01-25 22:48:20|2519.05|2504.25|2519.05|2504.25|2519.05|2504.25|2519.05|2504.25|1
1737845320000|2025-01-25 22:48:40|2519.15|2504.35|2519.65|2504.85|2519.65|2504.85|2519.15|2504.35|2
1737845330000|2025-01-25 22:48:50|2519.6|2504.8|2520.25|2505.45|2520.25|2505.45|2519.6|2504.8|5
1737845390000|2025-01-25 22:49:50|2520.45|2505.65|2520.95|2506.15|2520.95|2506.15|2520.45|2505.65|2
1737845420000|2025-01-25 22:50:20|2521.1|2506.3|2521.1|2506.3|2521.1|2506.3|2521.1|2506.3|1
1737845430000|2025-01-25 22:50:30|2520.75|2505.95|2520.7|2505.9|2520.75|2505.95|2520.7|2505.9|2
1737845460000|2025-01-25 22:51:00|2521.1|2506.3|2521.1|2506.3|2521.1|2506.3|2521.1|2506.3|1
1737845470000|2025-01-25 22:51:10|2522.15|2507.35|2522.2|2507.4|2522.2|2507.4|2521.9|2507.1|6
1737845480000|2025-01-25 22:51:20|2522|2507.2|2522|2507.2|2522.2|2507.4|2521.9|2507.1|8
1737845490000|2025-01-25 22:51:30|2522.1|2507.3|2522.2|2507.4|2522.2|2507.4|2522.1|2507.3|2
1737845500000|2025-01-25 22:51:40|2522.3|2507.5|2522.75|2507.95|2522.75|2507.95|2522.3|2507.5|4
1737845520000|2025-01-25 22:52:00|2523.35|2508.55|2523.35|2508.55|2523.35|2508.55|2523.35|2508.55|1
1737845530000|2025-01-25 22:52:10|2524.05|2509.25|2524.15|2509.35|2524.15|2509.35|2524.05|2509.25|2
1737845550000|2025-01-25 22:52:30|2524.5|2509.7|2524.45|2509.65|2524.5|2509.7|2524.45|2509.65|4
1737845560000|2025-01-25 22:52:40|2524.5|2509.7|2525.15|2510.35|2525.15|2510.35|2524.5|2509.7|3
1737845580000|2025-01-25 22:53:00|2525.25|2510.45|2525.35|2510.55|2525.35|2510.55|2525.25|2510.45|3
1737845590000|2025-01-25 22:53:10|2525.3|2510.5|2526.4|2511.6|2526.4|2511.6|2525.3|2510.5|7
1737845600000|2025-01-25 22:53:20|2526.65|2511.85|2526.6|2511.8|2526.65|2511.85|2526.6|2511.8|2
1737845610000|2025-01-25 22:53:30|2526.5|2511.7|2526.9|2512.1|2526.9|2512.1|2526.5|2511.7|5
1737845620000|2025-01-25 22:53:40|2527.5|2512.7|2527.7|2512.9|2527.7|2512.9|2527.5|2512.7|4
1737845630000|2025-01-25 22:53:50|2528.1|2513.3|2528.65|2513.85|2528.65|2513.85|2528.1|2513.3|5
1737845640000|2025-01-25 22:54:00|2528.4|2513.6|2527.45|2512.65|2528.4|2513.6|2527.45|2512.65|6
1737845650000|2025-01-25 22:54:10|2528.15|2513.35|2528.45|2513.65|2528.45|2513.65|2528.15|2513.35|7
1737845660000|2025-01-25 22:54:20|2528.5|2513.7|2528.45|2513.65|2528.55|2513.75|2528.45|2513.65|3
1737845680000|2025-01-25 22:54:40|2528.7|2513.9|2527.45|2512.65|2528.9|2514.1|2527.45|2512.65|12
1737845690000|2025-01-25 22:54:50|2527.5|2512.7|2527.45|2512.65|2527.5|2512.7|2527.45|2512.65|2
1737845700000|2025-01-25 22:55:00|2527.4|2512.6|2526.5|2511.7|2527.4|2512.6|2526.5|2511.7|7
1737845720000|2025-01-25 22:55:20|2526.4|2511.6|2525.75|2510.95|2526.4|2511.6|2525.75|2510.95|3
1737845740000|2025-01-25 22:55:40|2525.1|2510.3|2523.25|2508.45|2525.1|2510.3|2523|2508.2|7
1737845750000|2025-01-25 22:55:50|2523.4|2508.6|2520.5|2505.7|2523.4|2508.6|2520.5|2505.7|8
1737845760000|2025-01-25 22:56:00|2520.4|2505.6|2520.5|2505.7|2520.75|2505.95|2520.4|2505.6|7
1737845770000|2025-01-25 22:56:10|2520.75|2505.95|2522|2507.2|2522.15|2507.35|2520.75|2505.95|8
1737845780000|2025-01-25 22:56:20|2522.1|2507.3|2521.65|2506.85|2522.25|2507.45|2521.65|2506.85|10
1737845790000|2025-01-25 22:56:30|2521.7|2506.9|2521.55|2506.75|2521.7|2506.9|2521.55|2506.75|3
1737845800000|2025-01-25 22:56:40|2520.9|2506.1|2520.45|2505.65|2520.9|2506.1|2520.45|2505.65|4
1737845810000|2025-01-25 22:56:50|2520.5|2505.7|2520.5|2505.7|2520.5|2505.7|2520.5|2505.7|1
1737845830000|2025-01-25 22:57:10|2520.3|2505.5|2520.2|2505.4|2520.3|2505.5|2520.2|2505.4|2
1737845840000|2025-01-25 22:57:20|2520.25|2505.45|2520|2505.2|2520.25|2505.45|2520|2505.2|4
1737845850000|2025-01-25 22:57:30|2520.05|2505.25|2519.95|2505.15|2520.05|2505.25|2519.95|2505.15|4
1737845860000|2025-01-25 22:57:40|2520.2|2505.4|2521.3|2506.5|2521.3|2506.5|2520.2|2505.4|3
1737845880000|2025-01-25 22:58:00|2521.55|2506.75|2521.55|2506.75|2521.55|2506.75|2521.55|2506.75|1
1737845910000|2025-01-25 22:58:30|2521.6|2506.8|2521.8|2507|2521.8|2507|2521.6|2506.8|2
1737845920000|2025-01-25 22:58:40|2521.45|2506.65|2520.45|2505.65|2521.45|2506.65|2520.45|2505.65|4
1737845950000|2025-01-25 22:59:10|2520.6|2505.8|2520.75|2505.95|2520.8|2506|2520.6|2505.8|5
1737845960000|2025-01-25 22:59:20|2520.8|2506|2521.05|2506.25|2521.05|2506.25|2520.8|2506|3
1737845990000|2025-01-25 22:59:50|2520.55|2505.75|2520.5|2505.7|2520.55|2505.75|2520.5|2505.7|2
1737846000000|2025-01-25 23:00:00|2520.05|2505.25|2521.85|2507.05|2521.85|2507.05|2519.05|2504.25|14
1737846010000|2025-01-25 23:00:10|2522.05|2507.25|2520.15|2505.35|2522.6|2507.8|2520.1|2505.3|16
1737846020000|2025-01-25 23:00:20|2520.7|2505.9|2521.1|2506.3|2521.1|2506.3|2520.7|2505.9|3
1737846030000|2025-01-25 23:00:30|2521.4|2506.6|2522.75|2507.95|2522.75|2507.95|2521.4|2506.6|6
1737846040000|2025-01-25 23:00:40|2523.55|2508.75|2522.9|2508.1|2524.15|2509.35|2522.9|2508.1|6
1737846050000|2025-01-25 23:00:50|2523.05|2508.25|2522.75|2507.95|2523.05|2508.25|2522.7|2507.9|3
1737846060000|2025-01-25 23:01:00|2523.25|2508.45|2520.45|2505.65|2524.45|2509.65|2520.45|2505.65|16
1737846070000|2025-01-25 23:01:10|2520.5|2505.7|2518.4|2503.6|2520.5|2505.7|2518.4|2503.6|10
1737846080000|2025-01-25 23:01:20|2518.45|2503.65|2516.45|2501.65|2518.45|2503.65|2516.45|2501.65|11
1737846090000|2025-01-25 23:01:30|2516.5|2501.7|2515.95|2501.15|2516.5|2501.7|2515.95|2501.15|6
1737846110000|2025-01-25 23:01:50|2515.45|2500.65|2515.45|2500.65|2515.45|2500.65|2515.45|2500.65|1
1737846120000|2025-01-25 23:02:00|2515.1|2500.3|2514.95|2500.15|2515.45|2500.65|2514.95|2500.15|6
1737846130000|2025-01-25 23:02:10|2513.7|2498.9|2513.7|2498.9|2513.75|2498.95|2513.65|2498.85|4
1737846140000|2025-01-25 23:02:20|2514.15|2499.35|2511.4|2496.6|2514.4|2499.6|2510.7|2495.9|24
1737846150000|2025-01-25 23:02:30|2511.5|2496.7|2510.6|2495.8|2512.25|2497.45|2510.6|2495.8|16
1737846160000|2025-01-25 23:02:40|2510.65|2495.85|2510.4|2495.6|2511.15|2496.35|2510.4|2495.6|11
1737846170000|2025-01-25 23:02:50|2510.25|2495.45|2510.15|2495.35|2510.25|2495.45|2510.15|2495.35|2
1737846180000|2025-01-25 23:03:00|2509.25|2494.45|2509.15|2494.35|2509.4|2494.6|2509.15|2494.35|6
1737846190000|2025-01-25 23:03:10|2509.8|2495|2510.55|2495.75|2510.55|2495.75|2509.6|2494.8|7
1737846200000|2025-01-25 23:03:20|2511.05|2496.25|2511.55|2496.75|2511.55|2496.75|2511|2496.2|12
1737846210000|2025-01-25 23:03:30|2512.05|2497.25|2513.15|2498.35|2513.7|2498.9|2511.5|2496.7|18
1737846220000|2025-01-25 23:03:40|2512.7|2497.9|2511.55|2496.75|2512.7|2497.9|2511.55|2496.75|14
1737846230000|2025-01-25 23:03:50|2511.6|2496.8|2511.65|2496.85|2511.75|2496.95|2511.45|2496.65|17
1737846240000|2025-01-25 23:04:00|2511.55|2496.75|2514.45|2499.65|2514.45|2499.65|2511.45|2496.65|16
1737846250000|2025-01-25 23:04:10|2514.75|2499.95|2514.4|2499.6|2514.75|2499.95|2514.1|2499.3|12
1737846260000|2025-01-25 23:04:20|2514.45|2499.65|2511|2496.2|2514.45|2499.65|2510|2495.2|19
1737846270000|2025-01-25 23:04:30|2511.05|2496.25|2512.35|2497.55|2512.35|2497.55|2510.95|2496.15|7
1737846280000|2025-01-25 23:04:40|2512.2|2497.4|2514.6|2499.8|2515.15|2500.35|2512.2|2497.4|25
1737846290000|2025-01-25 23:04:50|2514.55|2499.75|2514.75|2499.95|2514.8|2500|2513.45|2498.65|15
1737846300000|2025-01-25 23:05:00|2514.7|2499.9|2512.15|2497.35|2514.7|2499.9|2512.15|2497.35|16
1737846310000|2025-01-25 23:05:10|2512.4|2497.6|2512.4|2497.6|2512.9|2498.1|2512.4|2497.6|12
1737846330000|2025-01-25 23:05:30|2512.75|2497.95|2514.1|2499.3|2514.1|2499.3|2512.75|2497.95|5
1737846340000|2025-01-25 23:05:40|2514.2|2499.4|2515.05|2500.25|2515.05|2500.25|2514.15|2499.35|6
1737846350000|2025-01-25 23:05:50|2515.15|2500.35|2515.5|2500.7|2515.5|2500.7|2515.15|2500.35|2
1737846360000|2025-01-25 23:06:00|2515.4|2500.6|2515.55|2500.75|2516.5|2501.7|2515.05|2500.25|18
1737846370000|2025-01-25 23:06:10|2515.85|2501.05|2515.95|2501.15|2516.25|2501.45|2515.8|2501|13
1737846380000|2025-01-25 23:06:20|2515.7|2500.9|2515.95|2501.15|2516|2501.2|2515.5|2500.7|16
1737846390000|2025-01-25 23:06:30|2516|2501.2|2516.4|2501.6|2517.05|2502.25|2516|2501.2|11
1737846400000|2025-01-25 23:06:40|2516.55|2501.75|2516.9|2502.1|2516.9|2502.1|2516.5|2501.7|7
1737846410000|2025-01-25 23:06:50|2516.85|2502.05|2516.65|2501.85|2516.85|2502.05|2516.45|2501.65|5
1737846420000|2025-01-25 23:07:00|2516.6|2501.8|2516.7|2501.9|2517.3|2502.5|2516.6|2501.8|15
1737846430000|2025-01-25 23:07:10|2516.65|2501.85|2516.55|2501.75|2516.65|2501.85|2516.45|2501.65|9
1737846440000|2025-01-25 23:07:20|2516.6|2501.8|2516.95|2502.15|2516.95|2502.15|2516.6|2501.8|6
1737846450000|2025-01-25 23:07:30|2517.4|2502.6|2517.65|2502.85|2517.65|2502.85|2517.4|2502.6|4
1737846460000|2025-01-25 23:07:40|2518.15|2503.35|2517.3|2502.5|2518.15|2503.35|2517.3|2502.5|5
1737846470000|2025-01-25 23:07:50|2517|2502.2|2517.45|2502.65|2517.45|2502.65|2516.6|2501.8|11
1737846480000|2025-01-25 23:08:00|2517.5|2502.7|2517.95|2503.15|2518.25|2503.45|2517.5|2502.7|8
1737846490000|2025-01-25 23:08:10|2517.45|2502.65|2517.4|2502.6|2517.45|2502.65|2517.4|2502.6|2
1737846500000|2025-01-25 23:08:20|2517.05|2502.25|2516.5|2501.7|2517.05|2502.25|2516.5|2501.7|3
1737846510000|2025-01-25 23:08:30|2516.6|2501.8|2516.6|2501.8|2516.6|2501.8|2516.6|2501.8|1
1737846520000|2025-01-25 23:08:40|2516.5|2501.7|2516.5|2501.7|2516.5|2501.7|2516.5|2501.7|1
1737846530000|2025-01-25 23:08:50|2515.6|2500.8|2515|2500.2|2515.6|2500.8|2515|2500.2|4
1737846540000|2025-01-25 23:09:00|2515.25|2500.45|2514.65|2499.85|2515.25|2500.45|2513.85|2499.05|7
1737846550000|2025-01-25 23:09:10|2514.95|2500.15|2516.15|2501.35|2516.15|2501.35|2514.95|2500.15|12
1737846570000|2025-01-25 23:09:30|2516.2|2501.4|2515.55|2500.75|2516.2|2501.4|2515.55|2500.75|7
1737846580000|2025-01-25 23:09:40|2514.7|2499.9|2514.75|2499.95|2514.75|2499.95|2514.7|2499.9|2
1737846600000|2025-01-25 23:10:00|2514.2|2499.4|2514.35|2499.55|2514.35|2499.55|2514.1|2499.3|5
1737846610000|2025-01-25 23:10:10|2514.4|2499.6|2514.2|2499.4|2514.45|2499.65|2514.2|2499.4|4
1737846620000|2025-01-25 23:10:20|2514.25|2499.45|2514.35|2499.55|2514.35|2499.55|2514.1|2499.3|7
1737846630000|2025-01-25 23:10:30|2514.15|2499.35|2513.95|2499.15|2514.15|2499.35|2513.95|2499.15|3
1737846640000|2025-01-25 23:10:40|2513.9|2499.1|2513.05|2498.25|2514|2499.2|2513.05|2498.25|9
1737846660000|2025-01-25 23:11:00|2513.1|2498.3|2513|2498.2|2513.2|2498.4|2513|2498.2|3
1737846670000|2025-01-25 23:11:10|2512.95|2498.15|2512.95|2498.15|2512.95|2498.15|2512.95|2498.15|1
1737846690000|2025-01-25 23:11:30|2513|2498.2|2513.05|2498.25|2513.15|2498.35|2513|2498.2|3
1737846700000|2025-01-25 23:11:40|2512.9|2498.1|2512.9|2498.1|2512.9|2498.1|2512.9|2498.1|1
1737846720000|2025-01-25 23:12:00|2513.2|2498.4|2512.1|2497.3|2513.2|2498.4|2512.1|2497.3|7
1737846730000|2025-01-25 23:12:10|2512|2497.2|2512|2497.2|2512.1|2497.3|2511.95|2497.15|5
1737846740000|2025-01-25 23:12:20|2511.95|2497.15|2512.4|2497.6|2512.4|2497.6|2511.95|2497.15|5
1737846750000|2025-01-25 23:12:30|2512|2497.2|2512|2497.2|2512|2497.2|2512|2497.2|1
1737846760000|2025-01-25 23:12:40|2511.95|2497.15|2511.95|2497.15|2511.95|2497.15|2511.95|2497.15|1
1737846770000|2025-01-25 23:12:50|2512.25|2497.45|2512.25|2497.45|2512.25|2497.45|2512.25|2497.45|1
1737846780000|2025-01-25 23:13:00|2512.15|2497.35|2511.9|2497.1|2512.15|2497.35|2511.9|2497.1|5
1737846790000|2025-01-25 23:13:10|2512|2497.2|2512|2497.2|2512|2497.2|2512|2497.2|1
1737846800000|2025-01-25 23:13:20|2511.1|2496.3|2509.95|2495.15|2511.1|2496.3|2509.95|2495.15|8
1737846810000|2025-01-25 23:13:30|2509.05|2494.25|2508.3|2493.5|2509.05|2494.25|2508|2493.2|9
1737846820000|2025-01-25 23:13:40|2507.2|2492.4|2507.45|2492.65|2507.5|2492.7|2506.95|2492.15|11
1737846850000|2025-01-25 23:14:10|2507.7|2492.9|2508.15|2493.35|2508.15|2493.35|2507.65|2492.85|3
1737846860000|2025-01-25 23:14:20|2508.25|2493.45|2508.1|2493.3|2508.25|2493.45|2508.1|2493.3|2
1737846870000|2025-01-25 23:14:30|2508|2493.2|2507.5|2492.7|2508|2493.2|2507.5|2492.7|2
1737846910000|2025-01-25 23:15:10|2507.15|2492.35|2506.95|2492.15|2507.15|2492.35|2506.95|2492.15|5
1737846920000|2025-01-25 23:15:20|2507.15|2492.35|2507.9|2493.1|2507.9|2493.1|2507.15|2492.35|4
1737846930000|2025-01-25 23:15:30|2507.95|2493.15|2508.45|2493.65|2508.45|2493.65|2507.95|2493.15|2
1737846940000|2025-01-25 23:15:40|2508.55|2493.75|2509.5|2494.7|2509.5|2494.7|2508.5|2493.7|3
1737846950000|2025-01-25 23:15:50|2509.55|2494.75|2508|2493.2|2509.55|2494.75|2508|2493.2|12
1737846960000|2025-01-25 23:16:00|2507.5|2492.7|2506.95|2492.15|2507.5|2492.7|2506.95|2492.15|7
1737846970000|2025-01-25 23:16:10|2506.55|2491.75|2506.05|2491.25|2506.55|2491.75|2506.05|2491.25|11
1737846980000|2025-01-25 23:16:20|2506|2491.2|2506|2491.2|2506|2491.2|2506|2491.2|1
1737846990000|2025-01-25 23:16:30|2506.1|2491.3|2506.05|2491.25|2506.2|2491.4|2506.05|2491.25|4
1737847000000|2025-01-25 23:16:40|2506.1|2491.3|2504.2|2489.4|2506.1|2491.3|2504.15|2489.35|8
1737847010000|2025-01-25 23:16:50|2504.1|2489.3|2504.1|2489.3|2504.1|2489.3|2504.1|2489.3|1
1737847020000|2025-01-25 23:17:00|2504.15|2489.35|2504.75|2489.95|2504.75|2489.95|2504.15|2489.35|4
1737847030000|2025-01-25 23:17:10|2504.55|2489.75|2504.55|2489.75|2504.65|2489.85|2504.55|2489.75|4
1737847040000|2025-01-25 23:17:20|2504.45|2489.65|2504.4|2489.6|2504.45|2489.65|2504.4|2489.6|2
1737847050000|2025-01-25 23:17:30|2504.7|2489.9|2505.2|2490.4|2505.2|2490.4|2504.65|2489.85|4
1737847070000|2025-01-25 23:17:50|2505.1|2490.3|2505.2|2490.4|2505.3|2490.5|2505.05|2490.25|7
1737847080000|2025-01-25 23:18:00|2505.25|2490.45|2505.3|2490.5|2505.3|2490.5|2505.05|2490.25|5
1737847090000|2025-01-25 23:18:10|2505.4|2490.6|2505.15|2490.35|2505.4|2490.6|2505.15|2490.35|3
1737847110000|2025-01-25 23:18:30|2504.55|2489.75|2504.5|2489.7|2504.55|2489.75|2504.5|2489.7|2
1737847120000|2025-01-25 23:18:40|2503.2|2488.4|2502.1|2487.3|2503.25|2488.45|2502.1|2487.3|13
1737847130000|2025-01-25 23:18:50|2501.15|2486.35|2501|2486.2|2501.2|2486.4|2501|2486.2|8
1737847140000|2025-01-25 23:19:00|2501.1|2486.3|2501.05|2486.25|2501.3|2486.5|2501.05|2486.25|5
1737847150000|2025-01-25 23:19:10|2501.3|2486.5|2501.45|2486.65|2501.45|2486.65|2501.3|2486.5|2
1737847160000|2025-01-25 23:19:20|2501.55|2486.75|2501.5|2486.7|2501.75|2486.95|2501.5|2486.7|4
1737847170000|2025-01-25 23:19:30|2501.55|2486.75|2502.05|2487.25|2502.65|2487.85|2501.55|2486.75|13
1737847180000|2025-01-25 23:19:40|2501.55|2486.75|2502.2|2487.4|2502.3|2487.5|2501.45|2486.65|8
1737847190000|2025-01-25 23:19:50|2502.1|2487.3|2502|2487.2|2502.3|2487.5|2502|2487.2|5
1737847200000|2025-01-25 23:20:00|2502.05|2487.25|2501.4|2486.6|2502.05|2487.25|2501.4|2486.6|3
1737847210000|2025-01-25 23:20:10|2501.05|2486.25|2501.15|2486.35|2501.25|2486.45|2501.05|2486.25|3
1737847220000|2025-01-25 23:20:20|2501.7|2486.9|2501.65|2486.85|2502.25|2487.45|2501.65|2486.85|7
1737847230000|2025-01-25 23:20:30|2501.6|2486.8|2502.4|2487.6|2502.4|2487.6|2501.6|2486.8|4
1737847240000|2025-01-25 23:20:40|2502.5|2487.7|2503.05|2488.25|2503.25|2488.45|2502.5|2487.7|10
1737847260000|2025-01-25 23:21:00|2503.25|2488.45|2504|2489.2|2504.5|2489.7|2503.25|2488.45|5
1737847280000|2025-01-25 23:21:20|2503.45|2488.65|2503.8|2489|2503.8|2489|2503.45|2488.65|4
1737847300000|2025-01-25 23:21:40|2503.45|2488.65|2503.45|2488.65|2503.45|2488.65|2503.45|2488.65|1
1737847310000|2025-01-25 23:21:50|2503.6|2488.8|2503.9|2489.1|2503.9|2489.1|2503.45|2488.65|4
1737847320000|2025-01-25 23:22:00|2503.95|2489.15|2504.3|2489.5|2504.3|2489.5|2503.95|2489.15|5
1737847330000|2025-01-25 23:22:10|2504.4|2489.6|2503.5|2488.7|2504.4|2489.6|2503.5|2488.7|3
1737847340000|2025-01-25 23:22:20|2503|2488.2|2502.55|2487.75|2503|2488.2|2502.5|2487.7|6
1737847350000|2025-01-25 23:22:30|2502.95|2488.15|2504.3|2489.5|2504.3|2489.5|2502.95|2488.15|4
1737847360000|2025-01-25 23:22:40|2503.95|2489.15|2503.95|2489.15|2503.95|2489.15|2503.95|2489.15|1
1737847370000|2025-01-25 23:22:50|2504.2|2489.4|2503.9|2489.1|2504.2|2489.4|2503.9|2489.1|3
1737847380000|2025-01-25 23:23:00|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|1
1737847390000|2025-01-25 23:23:10|2503.45|2488.65|2503.45|2488.65|2503.7|2488.9|2503.4|2488.6|6
1737847400000|2025-01-25 23:23:20|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|2502.95|2488.15|8
1737847410000|2025-01-25 23:23:30|2502.9|2488.1|2501.4|2486.6|2502.9|2488.1|2501.4|2486.6|5
1737847420000|2025-01-25 23:23:40|2501.5|2486.7|2501.5|2486.7|2501.55|2486.75|2501.5|2486.7|11
1737847430000|2025-01-25 23:23:50|2501.55|2486.75|2501.95|2487.15|2502|2487.2|2501.5|2486.7|8
1737847440000|2025-01-25 23:24:00|2501.9|2487.1|2501.95|2487.15|2502.45|2487.65|2501.9|2487.1|5
1737847450000|2025-01-25 23:24:10|2502.15|2487.35|2502.25|2487.45|2502.25|2487.45|2502.05|2487.25|5
1737847460000|2025-01-25 23:24:20|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|1
1737847470000|2025-01-25 23:24:30|2501.4|2486.6|2500.9|2486.1|2501.4|2486.6|2500.9|2486.1|2
1737847530000|2025-01-25 23:25:30|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|2500.4|2485.6|1
1737847550000|2025-01-25 23:25:50|2500.9|2486.1|2500.9|2486.1|2500.9|2486.1|2500.9|2486.1|1
1737847560000|2025-01-25 23:26:00|2500.95|2486.15|2501.15|2486.35|2501.5|2486.7|2500.95|2486.15|7
1737847570000|2025-01-25 23:26:10|2500.65|2485.85|2500.25|2485.45|2500.65|2485.85|2499.95|2485.15|4
1737847580000|2025-01-25 23:26:20|2500.45|2485.65|2501.45|2486.65|2501.55|2486.75|2500.45|2485.65|5
1737847590000|2025-01-25 23:26:30|2501.5|2486.7|2501.65|2486.85|2501.65|2486.85|2501.5|2486.7|2
1737847620000|2025-01-25 23:27:00|2501.4|2486.6|2501.05|2486.25|2501.4|2486.6|2500.95|2486.15|5
1737847630000|2025-01-25 23:27:10|2500.95|2486.15|2500.5|2485.7|2501|2486.2|2500.5|2485.7|3
1737847640000|2025-01-25 23:27:20|2499.95|2485.15|2499.9|2485.1|2499.95|2485.15|2499.9|2485.1|2
1737847660000|2025-01-25 23:27:40|2500|2485.2|2500.1|2485.3|2500.1|2485.3|2500|2485.2|2
1737847670000|2025-01-25 23:27:50|2499.95|2485.15|2499.95|2485.15|2499.95|2485.15|2499.95|2485.15|1
1737847690000|2025-01-25 23:28:10|2500.55|2485.75|2501.05|2486.25|2501.05|2486.25|2500.55|2485.75|2
1737847700000|2025-01-25 23:28:20|2501|2486.2|2500.9|2486.1|2501|2486.2|2500.9|2486.1|2
1737847710000|2025-01-25 23:28:30|2501.15|2486.35|2500.9|2486.1|2501.2|2486.4|2500.9|2486.1|4
1737847720000|2025-01-25 23:28:40|2500.95|2486.15|2500.95|2486.15|2501.05|2486.25|2500.95|2486.15|3
1737847730000|2025-01-25 23:28:50|2500.55|2485.75|2500.55|2485.75|2500.55|2485.75|2500.55|2485.75|1
1737847740000|2025-01-25 23:29:00|2500.85|2486.05|2501.95|2487.15|2502.15|2487.35|2500.85|2486.05|5
1737847750000|2025-01-25 23:29:10|2502.25|2487.45|2502.25|2487.45|2502.25|2487.45|2502.25|2487.45|1
1737847770000|2025-01-25 23:29:30|2502.6|2487.8|2502.6|2487.8|2502.6|2487.8|2502.6|2487.8|1
1737847780000|2025-01-25 23:29:40|2503.1|2488.3|2502.4|2487.6|2503.1|2488.3|2502.4|2487.6|3
1737847790000|2025-01-25 23:29:50|2502.5|2487.7|2502.4|2487.6|2502.55|2487.75|2502.4|2487.6|4
1737847810000|2025-01-25 23:30:10|2502.9|2488.1|2502.75|2487.95|2503.25|2488.45|2502.75|2487.95|3
1737847820000|2025-01-25 23:30:20|2502.15|2487.35|2501.45|2486.65|2502.15|2487.35|2501.45|2486.65|3
1737847830000|2025-01-25 23:30:30|2501.55|2486.75|2501.6|2486.8|2501.7|2486.9|2501.55|2486.75|3
1737847840000|2025-01-25 23:30:40|2500.95|2486.15|2500.95|2486.15|2500.95|2486.15|2500.95|2486.15|1
1737847850000|2025-01-25 23:30:50|2500.6|2485.8|2500.6|2485.8|2500.6|2485.8|2500.6|2485.8|1
1737847860000|2025-01-25 23:31:00|2500.55|2485.75|2500.55|2485.75|2500.65|2485.85|2500.55|2485.75|3
1737847890000|2025-01-25 23:31:30|2500.6|2485.8|2500.9|2486.1|2500.9|2486.1|2500.6|2485.8|2
1737847900000|2025-01-25 23:31:40|2501.3|2486.5|2500.6|2485.8|2501.3|2486.5|2500.6|2485.8|5
1737847910000|2025-01-25 23:31:50|2500.75|2485.95|2500.55|2485.75|2500.75|2485.95|2500.55|2485.75|2
1737847920000|2025-01-25 23:32:00|2500.45|2485.65|2500.2|2485.4|2500.45|2485.65|2499.95|2485.15|5
1737847930000|2025-01-25 23:32:10|2500.65|2485.85|2500.95|2486.15|2500.95|2486.15|2500.55|2485.75|5
1737847940000|2025-01-25 23:32:20|2501.2|2486.4|2501.3|2486.5|2501.3|2486.5|2501.2|2486.4|2
1737847950000|2025-01-25 23:32:30|2501.75|2486.95|2503.45|2488.65|2503.45|2488.65|2501.75|2486.95|3
1737847990000|2025-01-25 23:33:10|2503|2488.2|2503|2488.2|2503|2488.2|2503|2488.2|1
1737848000000|2025-01-25 23:33:20|2502.9|2488.1|2502.9|2488.1|2502.9|2488.1|2502.9|2488.1|1
1737848010000|2025-01-25 23:33:30|2502.4|2487.6|2502.6|2487.8|2502.6|2487.8|2502.4|2487.6|5
1737848020000|2025-01-25 23:33:40|2502.95|2488.15|2503.95|2489.15|2503.95|2489.15|2502.95|2488.15|2
1737848030000|2025-01-25 23:33:50|2503.4|2488.6|2503|2488.2|2503.4|2488.6|2503|2488.2|6
1737848040000|2025-01-25 23:34:00|2502.5|2487.7|2501.75|2486.95|2502.5|2487.7|2501.75|2486.95|4
1737848050000|2025-01-25 23:34:10|2501.5|2486.7|2501.45|2486.65|2501.75|2486.95|2501.4|2486.6|6
1737848060000|2025-01-25 23:34:20|2501|2486.2|2501.05|2486.25|2501.15|2486.35|2500.95|2486.15|5
1737848070000|2025-01-25 23:34:30|2500.95|2486.15|2500.95|2486.15|2500.95|2486.15|2500.95|2486.15|1
1737848080000|2025-01-25 23:34:40|2501.1|2486.3|2501.25|2486.45|2501.25|2486.45|2500.95|2486.15|4
1737848090000|2025-01-25 23:34:50|2500.4|2485.6|2500.05|2485.25|2500.4|2485.6|2500.05|2485.25|7
1737848100000|2025-01-25 23:35:00|2499.55|2484.75|2499.25|2484.45|2499.55|2484.75|2499.25|2484.45|4
1737848110000|2025-01-25 23:35:10|2499.65|2484.85|2499.45|2484.65|2499.8|2485|2499.45|2484.65|3
1737848120000|2025-01-25 23:35:20|2499.15|2484.35|2498.95|2484.15|2499.15|2484.35|2498.95|2484.15|5
1737848130000|2025-01-25 23:35:30|2499|2484.2|2499.45|2484.65|2499.45|2484.65|2499|2484.2|2
1737848140000|2025-01-25 23:35:40|2499.5|2484.7|2500.4|2485.6|2500.5|2485.7|2499.5|2484.7|6
1737848150000|2025-01-25 23:35:50|2500.05|2485.25|2499.95|2485.15|2500.05|2485.25|2499.95|2485.15|2
1737848170000|2025-01-25 23:36:10|2499.8|2485|2499.7|2484.9|2499.8|2485|2499.7|2484.9|3
1737848180000|2025-01-25 23:36:20|2499.2|2484.4|2499.2|2484.4|2499.2|2484.4|2499.2|2484.4|1
1737848190000|2025-01-25 23:36:30|2499.3|2484.5|2499.65|2484.85|2499.75|2484.95|2499.3|2484.5|6
1737848200000|2025-01-25 23:36:40|2499.6|2484.8|2499.15|2484.35|2499.6|2484.8|2499.15|2484.35|9
1737848210000|2025-01-25 23:36:50|2499.2|2484.4|2498.95|2484.15|2499.2|2484.4|2498.95|2484.15|5
1737848220000|2025-01-25 23:37:00|2499|2484.2|2499|2484.2|2499|2484.2|2499|2484.2|1
1737848230000|2025-01-25 23:37:10|2498.95|2484.15|2498.95|2484.15|2498.95|2484.15|2498.95|2484.15|1
1737848280000|2025-01-25 23:38:00|2499.05|2484.25|2499.8|2485|2499.8|2485|2499.05|2484.25|2
1737848290000|2025-01-25 23:38:10|2499.85|2485.05|2501.3|2486.5|2501.3|2486.5|2499.85|2485.05|6
1737848300000|2025-01-25 23:38:20|2501.05|2486.25|2500.75|2485.95|2501.25|2486.45|2500.75|2485.95|3
1737848310000|2025-01-25 23:38:30|2500.45|2485.65|2501.1|2486.3|2501.1|2486.3|2500.45|2485.65|5
1737848340000|2025-01-25 23:39:00|2501.5|2486.7|2501.5|2486.7|2501.7|2486.9|2501.5|2486.7|3
1737848350000|2025-01-25 23:39:10|2501.45|2486.65|2504.45|2489.65|2504.6|2489.8|2501.45|2486.65|6
1737848380000|2025-01-25 23:39:40|2504.5|2489.7|2506.45|2491.65|2506.45|2491.65|2504.5|2489.7|7
1737848390000|2025-01-25 23:39:50|2506.3|2491.5|2506.1|2491.3|2506.3|2491.5|2506.1|2491.3|2
1737848420000|2025-01-25 23:40:20|2505.45|2490.65|2504.8|2490|2505.45|2490.65|2504.8|2490|4
1737848430000|2025-01-25 23:40:30|2504.55|2489.75|2504.55|2489.75|2504.55|2489.75|2504.55|2489.75|1
1737848440000|2025-01-25 23:40:40|2504.45|2489.65|2503.8|2489|2504.45|2489.65|2503.8|2489|3
1737848480000|2025-01-25 23:41:20|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|1
1737848500000|2025-01-25 23:41:40|2503.3|2488.5|2503.3|2488.5|2503.3|2488.5|2503.3|2488.5|1
1737848580000|2025-01-25 23:43:00|2502.6|2487.8|2502.6|2487.8|2502.6|2487.8|2502.6|2487.8|1
1737848590000|2025-01-25 23:43:10|2502.45|2487.65|2502.45|2487.65|2502.45|2487.65|2502.45|2487.65|1
1737848610000|2025-01-25 23:43:30|2502.4|2487.6|2502.4|2487.6|2502.4|2487.6|2502.4|2487.6|1
1737848620000|2025-01-25 23:43:40|2501.95|2487.15|2501.95|2487.15|2501.95|2487.15|2501.95|2487.15|1
1737848640000|2025-01-25 23:44:00|2502.4|2487.6|2502.5|2487.7|2502.65|2487.85|2502.4|2487.6|3
1737848650000|2025-01-25 23:44:10|2502.7|2487.9|2503.15|2488.35|2503.15|2488.35|2502.65|2487.85|3
1737848670000|2025-01-25 23:44:30|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|2503.4|2488.6|1
1737848680000|2025-01-25 23:44:40|2503.75|2488.95|2503.75|2488.95|2503.75|2488.95|2503.75|2488.95|1
1737848710000|2025-01-25 23:45:10|2503.8|2489|2504.3|2489.5|2504.3|2489.5|2503.8|2489|2
1737848730000|2025-01-25 23:45:30|2504.85|2490.05|2504.85|2490.05|2504.85|2490.05|2504.85|2490.05|1
1737848740000|2025-01-25 23:45:40|2505.15|2490.35|2506|2491.2|2506|2491.2|2505.15|2490.35|2
1737848760000|2025-01-25 23:46:00|2506.05|2491.25|2505.45|2490.65|2506.05|2491.25|2505.45|2490.65|3
1737848780000|2025-01-25 23:46:20|2505.4|2490.6|2505.4|2490.6|2505.4|2490.6|2505.4|2490.6|1
1737848790000|2025-01-25 23:46:30|2505.05|2490.25|2505.05|2490.25|2505.05|2490.25|2505.05|2490.25|1
1737848810000|2025-01-25 23:46:50|2504.75|2489.95|2504.4|2489.6|2504.75|2489.95|2504.4|2489.6|2
1737848820000|2025-01-25 23:47:00|2504.15|2489.35|2504.15|2489.35|2504.15|2489.35|2504.15|2489.35|1
1737848840000|2025-01-25 23:47:20|2504.05|2489.25|2503.45|2488.65|2504.05|2489.25|2503.45|2488.65|4
1737848850000|2025-01-25 23:47:30|2502.7|2487.9|2502.7|2487.9|2502.7|2487.9|2502.7|2487.9|1
1737848880000|2025-01-25 23:48:00|2503.2|2488.4|2502.95|2488.15|2503.2|2488.4|2502.9|2488.1|6
1737848890000|2025-01-25 23:48:10|2503.7|2488.9|2504.2|2489.4|2504.2|2489.4|2503.7|2488.9|2
1737848900000|2025-01-25 23:48:20|2504.5|2489.7|2504.6|2489.8|2504.6|2489.8|2504.45|2489.65|4
1737848910000|2025-01-25 23:48:30|2505.1|2490.3|2505.1|2490.3|2505.1|2490.3|2505.1|2490.3|1
1737848920000|2025-01-25 23:48:40|2505.45|2490.65|2505.45|2490.65|2505.45|2490.65|2505.45|2490.65|1
1737848930000|2025-01-25 23:48:50|2505.55|2490.75|2505.55|2490.75|2505.6|2490.8|2505.55|2490.75|3
1737848940000|2025-01-25 23:49:00|2505.9|2491.1|2505.4|2490.6|2506.4|2491.6|2505.4|2490.6|5
1737848980000|2025-01-25 23:49:40|2505.15|2490.35|2505|2490.2|2505.15|2490.35|2505|2490.2|3
1737849000000|2025-01-25 23:50:00|2504.5|2489.7|2504.4|2489.6|2504.5|2489.7|2504.4|2489.6|2
1737849010000|2025-01-25 23:50:10|2504.5|2489.7|2504.65|2489.85|2504.65|2489.85|2504.5|2489.7|2
1737849020000|2025-01-25 23:50:20|2504.6|2489.8|2504.95|2490.15|2504.95|2490.15|2504.6|2489.8|2
1737849060000|2025-01-25 23:51:00|2505.15|2490.35|2505.1|2490.3|2505.15|2490.35|2505.1|2490.3|2
1737849070000|2025-01-25 23:51:10|2505.4|2490.6|2505.4|2490.6|2505.4|2490.6|2505.4|2490.6|1
1737849080000|2025-01-25 23:51:20|2504.95|2490.15|2504.45|2489.65|2504.95|2490.15|2504.45|2489.65|2
1737849100000|2025-01-25 23:51:40|2503.95|2489.15|2503.95|2489.15|2503.95|2489.15|2503.95|2489.15|1
1737849110000|2025-01-25 23:51:50|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|2503.9|2489.1|1
1737849120000|2025-01-25 23:52:00|2503.15|2488.35|2503.05|2488.25|2503.15|2488.35|2502.9|2488.1|7
1737849140000|2025-01-25 23:52:20|2503|2488.2|2502.4|2487.6|2503.05|2488.25|2502.4|2487.6|7
1737849150000|2025-01-25 23:52:30|2501.9|2487.1|2502.3|2487.5|2502.3|2487.5|2501.4|2486.6|5
1737849160000|2025-01-25 23:52:40|2502.05|2487.25|2499.65|2484.85|2502.05|2487.25|2499.65|2484.85|8
1737849170000|2025-01-25 23:52:50|2499.15|2484.35|2499.15|2484.35|2499.15|2484.35|2499.15|2484.35|1
1737849180000|2025-01-25 23:53:00|2498.4|2483.6|2498.25|2483.45|2498.4|2483.6|2497.9|2483.1|7
1737849230000|2025-01-25 23:53:50|2498.9|2484.1|2498.9|2484.1|2498.9|2484.1|2498.9|2484.1|1
1737849240000|2025-01-25 23:54:00|2499.45|2484.65|2499.5|2484.7|2499.5|2484.7|2499.4|2484.6|3
1737849250000|2025-01-25 23:54:10|2500|2485.2|2500|2485.2|2500|2485.2|2500|2485.2|1
1737849290000|2025-01-25 23:54:50|2500.4|2485.6|2500.55|2485.75|2500.55|2485.75|2500.4|2485.6|2
1737849300000|2025-01-25 23:55:00|2500.9|2486.1|2500.1|2485.3|2501.4|2486.6|2499.65|2484.85|7
1737849310000|2025-01-25 23:55:10|2500.5|2485.7|2499.8|2485|2500.5|2485.7|2499.5|2484.7|14
1737849320000|2025-01-25 23:55:20|2499.75|2484.95|2499.45|2484.65|2499.75|2484.95|2499.45|2484.65|2
1737849330000|2025-01-25 23:55:30|2498.7|2483.9|2498.7|2483.9|2498.7|2483.9|2498.7|2483.9|1
1737849350000|2025-01-25 23:55:50|2497.9|2483.1|2497.9|2483.1|2497.9|2483.1|2497.9|2483.1|1
1737849410000|2025-01-25 23:56:50|2498.2|2483.4|2498.2|2483.4|2498.2|2483.4|2498.2|2483.4|1
1737849430000|2025-01-25 23:57:10|2497.9|2483.1|2497.9|2483.1|2497.9|2483.1|2497.9|2483.1|1
1737849450000|2025-01-25 23:57:30|2496.95|2482.15|2496.9|2482.1|2497.3|2482.5|2496.9|2482.1|5
1737849480000|2025-01-25 23:58:00|2497.3|2482.5|2497.4|2482.6|2497.4|2482.6|2497.3|2482.5|2
1737849520000|2025-01-25 23:58:40|2497.45|2482.65|2497.9|2483.1|2497.9|2483.1|2497.45|2482.65|3
1737849530000|2025-01-25 23:58:50|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|2498.4|2483.6|1
1737849540000|2025-01-25 23:59:00|2498.45|2483.65|2498.45|2483.65|2498.5|2483.7|2498.45|2483.65|3
1737849550000|2025-01-25 23:59:10|2498.6|2483.8|2498.5|2483.7|2498.6|2483.8|2498.5|2483.7|2
1737849580000|2025-01-25 23:59:40|2498.8|2484|2498.8|2484|2498.8|2484|2498.8|2484|1
1737849590000|2025-01-25 23:59:50|2499.3|2484.5|2499.3|2484.5|2499.3|2484.5|2499.3|2484.5|1
1737849600000|2025-01-26 00:00:00|2500.2|2485.4|2500.9|2486.1|2500.9|2486.1|2500.2|2485.4|2
1737849610000|2025-01-26 00:00:10|2501.4|2486.6|2499.7|2484.9|2501.4|2486.6|2499.7|2484.9|6
1737849620000|2025-01-26 00:00:20|2499.05|2484.25|2499.05|2484.25|2499.05|2484.25|2499.05|2484.25|1
1737849630000|2025-01-26 00:00:30|2498.55|2483.75|2498.55|2483.75|2498.55|2483.75|2498.55|2483.75|1
1737849650000|2025-01-26 00:00:50|2498.25|2483.45|2498.05|2483.25|2498.25|2483.45|2498|2483.2|3
1737849660000|2025-01-26 00:01:00|2497.9|2483.1|2496.95|2482.15|2497.9|2483.1|2496.9|2482.1|3
1737849670000|2025-01-26 00:01:10|2497|2482.2|2496.95|2482.15|2497|2482.2|2496.95|2482.15|2
1737849680000|2025-01-26 00:01:20|2496.9|2482.1|2496.55|2481.75|2496.9|2482.1|2496.4|2481.6|3
1737849690000|2025-01-26 00:01:30|2496.6|2481.8|2496.8|2482|2496.8|2482|2496.4|2481.6|4
1737849700000|2025-01-26 00:01:40|2496.75|2481.95|2496.45|2481.65|2497.15|2482.35|2496.45|2481.65|4
1737849710000|2025-01-26 00:01:50|2496.4|2481.6|2498.4|2483.6|2498.4|2483.6|2496.4|2481.6|5
1737849720000|2025-01-26 00:02:00|2498.25|2483.45|2496.5|2481.7|2498.25|2483.45|2496.5|2481.7|4
1737849740000|2025-01-26 00:02:20|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|1
1737849800000|2025-01-26 00:03:20|2497.65|2482.85|2498.95|2484.15|2499.3|2484.5|2497.65|2482.85|4
1737849810000|2025-01-26 00:03:30|2498.45|2483.65|2498.45|2483.65|2498.45|2483.65|2498.45|2483.65|1
1737849830000|2025-01-26 00:03:50|2498.55|2483.75|2498.75|2483.95|2498.75|2483.95|2498.5|2483.7|4
1737849840000|2025-01-26 00:04:00|2498.9|2484.1|2498.9|2484.1|2498.9|2484.1|2498.9|2484.1|1
1737849850000|2025-01-26 00:04:10|2498.4|2483.6|2496.4|2481.6|2498.4|2483.6|2496.4|2481.6|5
1737849860000|2025-01-26 00:04:20|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|2495.9|2481.1|1
1737849870000|2025-01-26 00:04:30|2494.95|2480.15|2494.9|2480.1|2494.95|2480.15|2494.9|2480.1|2
1737849880000|2025-01-26 00:04:40|2495.3|2480.5|2494.5|2479.7|2495.3|2480.5|2494.5|2479.7|7
1737849900000|2025-01-26 00:05:00|2493.95|2479.15|2494.9|2480.1|2494.9|2480.1|2493.95|2479.15|4
1737849910000|2025-01-26 00:05:10|2495.25|2480.45|2496.55|2481.75|2496.55|2481.75|2495.25|2480.45|7
1737849920000|2025-01-26 00:05:20|2496.9|2482.1|2496.7|2481.9|2496.9|2482.1|2496.5|2481.7|8
1737849930000|2025-01-26 00:05:30|2497.2|2482.4|2497.95|2483.15|2498.2|2483.4|2497.2|2482.4|4
1737849950000|2025-01-26 00:05:50|2498.1|2483.3|2498.1|2483.3|2498.1|2483.3|2498.1|2483.3|1
1737849960000|2025-01-26 00:06:00|2498.2|2483.4|2498.9|2484.1|2498.9|2484.1|2498.2|2483.4|3
1737849970000|2025-01-26 00:06:10|2499|2484.2|2497.75|2482.95|2499|2484.2|2497.75|2482.95|5
1737850000000|2025-01-26 00:06:40|2497.6|2482.8|2498.5|2483.7|2498.5|2483.7|2497.6|2482.8|3
1737850010000|2025-01-26 00:06:50|2498.65|2483.85|2499.5|2484.7|2499.5|2484.7|2498.65|2483.85|12
1737850020000|2025-01-26 00:07:00|2499.75|2484.95|2500.4|2485.6|2500.4|2485.6|2499.75|2484.95|4
1737850030000|2025-01-26 00:07:10|2501|2486.2|2500.95|2486.15|2501.15|2486.35|2500.95|2486.15|4
1737850040000|2025-01-26 00:07:20|2502.1|2487.3|2501.6|2486.8|2502.1|2487.3|2501.6|2486.8|4
1737850050000|2025-01-26 00:07:30|2501.7|2486.9|2502.4|2487.6|2502.4|2487.6|2501.7|2486.9|3
1737850060000|2025-01-26 00:07:40|2501.95|2487.15|2502|2487.2|2502|2487.2|2501.95|2487.15|2
1737850080000|2025-01-26 00:08:00|2502.75|2487.95|2502.5|2487.7|2502.75|2487.95|2502.5|2487.7|2
1737850100000|2025-01-26 00:08:20|2502|2487.2|2502|2487.2|2502|2487.2|2502|2487.2|1
1737850120000|2025-01-26 00:08:40|2502.15|2487.35|2501.75|2486.95|2502.15|2487.35|2501.55|2486.75|3
1737850130000|2025-01-26 00:08:50|2501.7|2486.9|2501.25|2486.45|2501.75|2486.95|2501.25|2486.45|9
1737850140000|2025-01-26 00:09:00|2501.35|2486.55|2502|2487.2|2502|2487.2|2501.35|2486.55|5
1737850150000|2025-01-26 00:09:10|2502.4|2487.6|2502.2|2487.4|2502.4|2487.6|2502.2|2487.4|3
1737850160000|2025-01-26 00:09:20|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|2501.9|2487.1|1
1737850170000|2025-01-26 00:09:30|2501.15|2486.35|2500.65|2485.85|2501.15|2486.35|2500.65|2485.85|2
1737850200000|2025-01-26 00:10:00|2500.8|2486|2500.8|2486|2500.8|2486|2500.8|2486|1
1737850210000|2025-01-26 00:10:10|2500.75|2485.95|2500.65|2485.85|2500.75|2485.95|2500.65|2485.85|2
1737850240000|2025-01-26 00:10:40|2500.9|2486.1|2500.9|2486.1|2501|2486.2|2500.9|2486.1|4
1737850250000|2025-01-26 00:10:50|2501.1|2486.3|2501.1|2486.3|2501.1|2486.3|2501.1|2486.3|1
1737850260000|2025-01-26 00:11:00|2500.9|2486.1|2501.25|2486.45|2501.25|2486.45|2500.4|2485.6|5
1737850270000|2025-01-26 00:11:10|2501.4|2486.6|2502|2487.2|2502|2487.2|2501.4|2486.6|2
1737850290000|2025-01-26 00:11:30|2502.45|2487.65|2502.45|2487.65|2502.45|2487.65|2502.45|2487.65|1
1737850300000|2025-01-26 00:11:40|2502.5|2487.7|2502.6|2487.8|2502.6|2487.8|2502.5|2487.7|3
1737850310000|2025-01-26 00:11:50|2504.1|2489.3|2504.05|2489.25|2504.1|2489.3|2504|2489.2|3
1737850320000|2025-01-26 00:12:00|2504|2489.2|2503.4|2488.6|2504|2489.2|2503.4|2488.6|3
1737850340000|2025-01-26 00:12:20|2503.7|2488.9|2503.7|2488.9|2503.7|2488.9|2503.7|2488.9|1
1737850350000|2025-01-26 00:12:30|2504.2|2489.4|2503.95|2489.15|2504.2|2489.4|2503.95|2489.15|2
1737850360000|2025-01-26 00:12:40|2503.4|2488.6|2503.7|2488.9|2503.75|2488.95|2503.4|2488.6|3
1737850370000|2025-01-26 00:12:50|2504.2|2489.4|2504.2|2489.4|2504.2|2489.4|2504.2|2489.4|1
1737850400000|2025-01-26 00:13:20|2503.4|2488.6|2503.7|2488.9|2503.7|2488.9|2503.4|2488.6|2
1737850410000|2025-01-26 00:13:30|2503.2|2488.4|2503.05|2488.25|2503.2|2488.4|2502.55|2487.75|3
1737850460000|2025-01-26 00:14:20|2503.55|2488.75|2503.55|2488.75|2503.55|2488.75|2503.55|2488.75|1
1737850480000|2025-01-26 00:14:40|2504.4|2489.6|2504.9|2490.1|2504.9|2490.1|2504.4|2489.6|2
1737850490000|2025-01-26 00:14:50|2504.75|2489.95|2504|2489.2|2504.75|2489.95|2504|2489.2|6
1737850500000|2025-01-26 00:15:00|2503.9|2489.1|2503.4|2488.6|2503.95|2489.15|2503.4|2488.6|4
1737850530000|2025-01-26 00:15:30|2502.95|2488.15|2503|2488.2|2503|2488.2|2502.95|2488.15|2
1737850550000|2025-01-26 00:15:50|2503.25|2488.45|2503.25|2488.45|2503.25|2488.45|2503.25|2488.45|1
1737850560000|2025-01-26 00:16:00|2503.55|2488.75|2503.55|2488.75|2503.55|2488.75|2503.5|2488.7|3
1737850570000|2025-01-26 00:16:10|2504.05|2489.25|2504.05|2489.25|2504.05|2489.25|2504.05|2489.25|1
1737850580000|2025-01-26 00:16:20|2505.05|2490.25|2505.05|2490.25|2505.05|2490.25|2505.05|2490.25|1
1737850630000|2025-01-26 00:17:10|2505.45|2490.65|2506|2491.2|2506|2491.2|2505.45|2490.65|3
1737850640000|2025-01-26 00:17:20|2506.65|2491.85|2507.3|2492.5|2507.3|2492.5|2506.65|2491.85|5
1737850650000|2025-01-26 00:17:30|2507.6|2492.8|2509.5|2494.7|2509.5|2494.7|2507.6|2492.8|17
1737850700000|2025-01-26 00:18:20|2509.4|2494.6|2509.4|2494.6|2509.4|2494.6|2509.4|2494.6|1
1737850730000|2025-01-26 00:18:50|2509.1|2494.3|2509.5|2494.7|2509.55|2494.75|2509.1|2494.3|4
1737850760000|2025-01-26 00:19:20|2508.4|2493.6|2508.4|2493.6|2508.4|2493.6|2508.4|2493.6|1
1737850780000|2025-01-26 00:19:40|2509.9|2495.1|2511.75|2496.95|2511.75|2496.95|2509.9|2495.1|4
1737850790000|2025-01-26 00:19:50|2511.65|2496.85|2513.25|2498.45|2513.25|2498.45|2511.65|2496.85|12
1737850800000|2025-01-26 00:20:00|2513.35|2498.55|2514.75|2499.95|2514.75|2499.95|2513.35|2498.55|18
1737850810000|2025-01-26 00:20:10|2514.7|2499.9|2514.55|2499.75|2514.7|2499.9|2514.3|2499.5|5
1737850820000|2025-01-26 00:20:20|2514.65|2499.85|2514|2499.2|2514.7|2499.9|2514|2499.2|8
1737850830000|2025-01-26 00:20:30|2513.7|2498.9|2513.9|2499.1|2513.95|2499.15|2513.7|2498.9|4
1737850850000|2025-01-26 00:20:50|2513.85|2499.05|2513.85|2499.05|2513.85|2499.05|2513.85|2499.05|1
1737850860000|2025-01-26 00:21:00|2513.8|2499|2515.75|2500.95|2515.75|2500.95|2513.8|2499|11
1737850870000|2025-01-26 00:21:10|2515.8|2501|2516.25|2501.45|2516.25|2501.45|2515.65|2500.85|9
1737850880000|2025-01-26 00:21:20|2516.2|2501.4|2515.9|2501.1|2516.4|2501.6|2515.9|2501.1|7
1737850890000|2025-01-26 00:21:30|2515.95|2501.15|2515.4|2500.6|2516.2|2501.4|2515.15|2500.35|10
1737850900000|2025-01-26 00:21:40|2515.3|2500.5|2515.4|2500.6|2515.45|2500.65|2515.3|2500.5|3
1737850910000|2025-01-26 00:21:50|2515.6|2500.8|2516.3|2501.5|2516.3|2501.5|2515.6|2500.8|6
1737850920000|2025-01-26 00:22:00|2516.35|2501.55|2516.75|2501.95|2517.25|2502.45|2516.3|2501.5|7
1737850940000|2025-01-26 00:22:20|2516.25|2501.45|2515.3|2500.5|2516.25|2501.45|2515.3|2500.5|3
1737850950000|2025-01-26 00:22:30|2515.35|2500.55|2515.5|2500.7|2515.5|2500.7|2515.35|2500.55|2
1737850970000|2025-01-26 00:22:50|2516.8|2502|2517.95|2503.15|2517.95|2503.15|2516.8|2502|2
1737850980000|2025-01-26 00:23:00|2517.85|2503.05|2518|2503.2|2518.05|2503.25|2517.8|2503|4
1737850990000|2025-01-26 00:23:10|2518.05|2503.25|2518.05|2503.25|2518.05|2503.25|2518.05|2503.25|1
1737851000000|2025-01-26 00:23:20|2518.1|2503.3|2518.95|2504.15|2518.95|2504.15|2518.05|2503.25|8
1737851010000|2025-01-26 00:23:30|2519|2504.2|2519.75|2504.95|2519.75|2504.95|2519|2504.2|5
1737851030000|2025-01-26 00:23:50|2519.8|2505|2521.3|2506.5|2521.3|2506.5|2519.8|2505|8
1737851040000|2025-01-26 00:24:00|2521.5|2506.7|2521.55|2506.75|2521.55|2506.75|2521.5|2506.7|2
1737851050000|2025-01-26 00:24:10|2521.5|2506.7|2520.35|2505.55|2521.5|2506.7|2520.35|2505.55|4
1737851060000|2025-01-26 00:24:20|2520.25|2505.45|2520.3|2505.5|2520.4|2505.6|2520.15|2505.35|6
1737851070000|2025-01-26 00:24:30|2520.15|2505.35|2519.75|2504.95|2520.15|2505.35|2519.75|2504.95|7
1737851080000|2025-01-26 00:24:40|2519.8|2505|2520.4|2505.6|2520.9|2506.1|2519.6|2504.8|9
1737851090000|2025-01-26 00:24:50|2520.5|2505.7|2521.95|2507.15|2521.95|2507.15|2520.5|2505.7|5
1737851100000|2025-01-26 00:25:00|2522.3|2507.5|2520.35|2505.55|2522.3|2507.5|2520.35|2505.55|10
1737851110000|2025-01-26 00:25:10|2520.3|2505.5|2520.4|2505.6|2520.4|2505.6|2518.45|2503.65|11
1737851120000|2025-01-26 00:25:20|2520.5|2505.7|2521.25|2506.45|2521.25|2506.45|2520.5|2505.7|6
1737851130000|2025-01-26 00:25:30|2521.65|2506.85|2522.25|2507.45|2522.3|2507.5|2521.65|2506.85|7
1737851140000|2025-01-26 00:25:40|2522.2|2507.4|2522.25|2507.45|2522.25|2507.45|2522.2|2507.4|2
1737851170000|2025-01-26 00:26:10|2522.6|2507.8|2522.55|2507.75|2522.7|2507.9|2522.55|2507.75|3
1737851180000|2025-01-26 00:26:20|2522.5|2507.7|2523.7|2508.9|2523.85|2509.05|2522.5|2507.7|10
1737851210000|2025-01-26 00:26:50|2523.75|2508.95|2524.45|2509.65|2524.45|2509.65|2523.55|2508.75|7
1737851220000|2025-01-26 00:27:00|2524.25|2509.45|2524.25|2509.45|2524.25|2509.45|2524.15|2509.35|3
1737851230000|2025-01-26 00:27:10|2523.5|2508.7|2522.95|2508.15|2523.5|2508.7|2522.95|2508.15|6
1737851240000|2025-01-26 00:27:20|2523|2508.2|2522.85|2508.05|2523|2508.2|2522.85|2508.05|7
1737851250000|2025-01-26 00:27:30|2522.95|2508.15|2523.95|2509.15|2523.95|2509.15|2522.95|2508.15|10
1737851260000|2025-01-26 00:27:40|2524.05|2509.25|2525.5|2510.7|2525.75|2510.95|2524.05|2509.25|21
1737851270000|2025-01-26 00:27:50|2525.65|2510.85|2526.1|2511.3|2526.1|2511.3|2525.5|2510.7|8
1737851280000|2025-01-26 00:28:00|2526.15|2511.35|2526.55|2511.75|2526.7|2511.9|2526.15|2511.35|8
1737851290000|2025-01-26 00:28:10|2526.75|2511.95|2525.75|2510.95|2526.8|2512|2525.75|2510.95|9
1737851300000|2025-01-26 00:28:20|2525.5|2510.7|2526.1|2511.3|2526.4|2511.6|2525.5|2510.7|9
1737851310000|2025-01-26 00:28:30|2525.9|2511.1|2526.85|2512.05|2526.85|2512.05|2525.9|2511.1|7
1737851320000|2025-01-26 00:28:40|2527.2|2512.4|2528.7|2513.9|2529|2514.2|2527.2|2512.4|6
1737851330000|2025-01-26 00:28:50|2528.5|2513.7|2529.55|2514.75|2530.3|2515.5|2528.5|2513.7|12
1737851340000|2025-01-26 00:29:00|2529.35|2514.55|2527.1|2512.3|2529.35|2514.55|2527.1|2512.3|8
1737851350000|2025-01-26 00:29:10|2526.55|2511.75|2526.55|2511.75|2526.55|2511.75|2526.55|2511.75|1
1737851370000|2025-01-26 00:29:30|2527.25|2512.45|2529|2514.2|2529|2514.2|2527.25|2512.45|6
1737851380000|2025-01-26 00:29:40|2528.95|2514.15|2526|2511.2|2528.95|2514.15|2526|2511.2|13
1737851390000|2025-01-26 00:29:50|2525.5|2510.7|2526.2|2511.4|2526.2|2511.4|2525.35|2510.55|8
1737851400000|2025-01-26 00:30:00|2526.1|2511.3|2524.15|2509.35|2526.1|2511.3|2524.15|2509.35|17
1737851410000|2025-01-26 00:30:10|2523.5|2508.7|2524.4|2509.6|2524.4|2509.6|2523.5|2508.7|8
1737851420000|2025-01-26 00:30:20|2524.5|2509.7|2525.5|2510.7|2525.5|2510.7|2524.5|2509.7|3
1737851430000|2025-01-26 00:30:30|2525.3|2510.5|2525.3|2510.5|2525.3|2510.5|2525.1|2510.3|3
1737851450000|2025-01-26 00:30:50|2524.85|2510.05|2525.15|2510.35|2525.3|2510.5|2524.85|2510.05|8
1737851460000|2025-01-26 00:31:00|2524.9|2510.1|2524.05|2509.25|2525.15|2510.35|2523.5|2508.7|11
1737851470000|2025-01-26 00:31:10|2524.2|2509.4|2523.2|2508.4|2524.2|2509.4|2523.2|2508.4|7
1737851480000|2025-01-26 00:31:20|2523.05|2508.25|2522.45|2507.65|2523.1|2508.3|2522.45|2507.65|5
1737851490000|2025-01-26 00:31:30|2522.25|2507.45|2522.85|2508.05|2522.85|2508.05|2522.2|2507.4|6
1737851500000|2025-01-26 00:31:40|2523.25|2508.45|2521.05|2506.25|2523.7|2508.9|2521.05|2506.25|18
1737851510000|2025-01-26 00:31:50|2521|2506.2|2521|2506.2|2521|2506.2|2521|2506.2|1
1737851520000|2025-01-26 00:32:00|2520.75|2505.95|2521.2|2506.4|2521.7|2506.9|2520.75|2505.95|5
1737851530000|2025-01-26 00:32:10|2521.3|2506.5|2520.2|2505.4|2521.35|2506.55|2520.2|2505.4|6
1737851540000|2025-01-26 00:32:20|2520.1|2505.3|2520.15|2505.35|2520.15|2505.35|2520.05|2505.25|4
1737851550000|2025-01-26 00:32:30|2520.05|2505.25|2519.75|2504.95|2520.05|2505.25|2519.75|2504.95|5
1737851560000|2025-01-26 00:32:40|2519.55|2504.75|2518.5|2503.7|2519.55|2504.75|2518.5|2503.7|8
1737851570000|2025-01-26 00:32:50|2517.45|2502.65|2517.05|2502.25|2517.5|2502.7|2517.05|2502.25|5
1737851610000|2025-01-26 00:33:30|2516.8|2502|2516.3|2501.5|2516.8|2502|2516.3|2501.5|2
1737851620000|2025-01-26 00:33:40|2516.7|2501.9|2516.7|2501.9|2516.7|2501.9|2516.7|2501.9|1
1737851630000|2025-01-26 00:33:50|2517.2|2502.4|2517.2|2502.4|2517.2|2502.4|2517.2|2502.4|1
1737851640000|2025-01-26 00:34:00|2517.6|2502.8|2517.45|2502.65|2517.85|2503.05|2517.45|2502.65|4
1737851650000|2025-01-26 00:34:10|2517.2|2502.4|2516.4|2501.6|2517.2|2502.4|2516.4|2501.6|2
1737851660000|2025-01-26 00:34:20|2515.9|2501.1|2516.15|2501.35|2516.2|2501.4|2515.9|2501.1|3
1737851700000|2025-01-26 00:35:00|2515.95|2501.15|2516.05|2501.25|2516.05|2501.25|2515.95|2501.15|2
1737851710000|2025-01-26 00:35:10|2516.55|2501.75|2516.65|2501.85|2516.95|2502.15|2516.55|2501.75|6
1737851720000|2025-01-26 00:35:20|2516.7|2501.9|2515.75|2500.95|2516.7|2501.9|2514.95|2500.15|10
1737851730000|2025-01-26 00:35:30|2516.35|2501.55|2516.75|2501.95|2517.25|2502.45|2516.35|2501.55|6
1737851740000|2025-01-26 00:35:40|2516.6|2501.8|2516.6|2501.8|2516.7|2501.9|2516.6|2501.8|7
1737851750000|2025-01-26 00:35:50|2516.75|2501.95|2517.05|2502.25|2517.05|2502.25|2516.75|2501.95|3
1737851760000|2025-01-26 00:36:00|2516.5|2501.7|2515.9|2501.1|2516.5|2501.7|2515.9|2501.1|4
1737851780000|2025-01-26 00:36:20|2514.95|2500.15|2514.95|2500.15|2514.95|2500.15|2514.95|2500.15|1
1737851790000|2025-01-26 00:36:30|2513.95|2499.15|2512.9|2498.1|2513.95|2499.15|2512.9|2498.1|2
1737851800000|2025-01-26 00:36:40|2513.2|2498.4|2514.15|2499.35|2514.2|2499.4|2512.9|2498.1|10
1737851810000|2025-01-26 00:36:50|2514|2499.2|2514|2499.2|2514.15|2499.35|2514|2499.2|5
1737851820000|2025-01-26 00:37:00|2513.9|2499.1|2514.9|2500.1|2514.9|2500.1|2513.9|2499.1|5
1737851830000|2025-01-26 00:37:10|2515.2|2500.4|2514.9|2500.1|2515.2|2500.4|2514.9|2500.1|4
1737851840000|2025-01-26 00:37:20|2514.4|2499.6|2513.6|2498.8|2514.4|2499.6|2513.05|2498.25|6
1737851850000|2025-01-26 00:37:30|2514.1|2499.3|2514.1|2499.3|2514.1|2499.3|2514.1|2499.3|1
1737851860000|2025-01-26 00:37:40|2513.95|2499.15|2513.95|2499.15|2513.95|2499.15|2513.95|2499.15|1
1737851870000|2025-01-26 00:37:50|2513.45|2498.65|2513.95|2499.15|2513.95|2499.15|2513.45|2498.65|2
1737851880000|2025-01-26 00:38:00|2514.65|2499.85|2515|2500.2|2515|2500.2|2514.65|2499.85|3
1737851890000|2025-01-26 00:38:10|2516|2501.2|2515.65|2500.85|2516.05|2501.25|2515.65|2500.85|3
1737851920000|2025-01-26 00:38:40|2515.55|2500.75|2514.45|2499.65|2515.55|2500.75|2514.45|2499.65|5
1737851930000|2025-01-26 00:38:50|2514.6|2499.8|2514.85|2500.05|2514.85|2500.05|2514.45|2499.65|4
1737851940000|2025-01-26 00:39:00|2515.2|2500.4|2515.7|2500.9|2515.9|2501.1|2515.2|2500.4|12
1737851950000|2025-01-26 00:39:10|2515.8|2501|2517.75|2502.95|2517.75|2502.95|2515.8|2501|12
1737851960000|2025-01-26 00:39:20|2517.8|2503|2517.55|2502.75|2517.8|2503|2517.55|2502.75|3
1737851970000|2025-01-26 00:39:30|2517.2|2502.4|2517.2|2502.4|2517.2|2502.4|2517.2|2502.4|1
1737852000000|2025-01-26 00:40:00|2517.7|2502.9|2517.7|2502.9|2517.7|2502.9|2517.7|2502.9|1
1737852010000|2025-01-26 00:40:10|2518.2|2503.4|2516.5|2501.7|2518.2|2503.4|2516.5|2501.7|8
1737852020000|2025-01-26 00:40:20|2515.95|2501.15|2516.25|2501.45|2516.4|2501.6|2515.95|2501.15|6
1737852030000|2025-01-26 00:40:30|2515.9|2501.1|2515.6|2500.8|2515.9|2501.1|2515.6|2500.8|3
1737852040000|2025-01-26 00:40:40|2515.35|2500.55|2515.65|2500.85|2515.7|2500.9|2515.3|2500.5|5
1737852050000|2025-01-26 00:40:50|2515.7|2500.9|2517.55|2502.75|2517.55|2502.75|2515.7|2500.9|7
1737852060000|2025-01-26 00:41:00|2517.65|2502.85|2518.05|2503.25|2518.05|2503.25|2517.3|2502.5|5
1737852070000|2025-01-26 00:41:10|2518.3|2503.5|2518.2|2503.4|2518.5|2503.7|2518.2|2503.4|5
1737852080000|2025-01-26 00:41:20|2518.05|2503.25|2516.4|2501.6|2518.05|2503.25|2516.2|2501.4|10
1737852090000|2025-01-26 00:41:30|2516.2|2501.4|2516.2|2501.4|2516.2|2501.4|2515.95|2501.15|4
1737852100000|2025-01-26 00:41:40|2516.05|2501.25|2514.6|2499.8|2516.05|2501.25|2514.6|2499.8|3
1737852110000|2025-01-26 00:41:50|2514.65|2499.85|2514.9|2500.1|2514.95|2500.15|2514.65|2499.85|8
1737852120000|2025-01-26 00:42:00|2514.6|2499.8|2513.6|2498.8|2514.6|2499.8|2513.6|2498.8|13
1737852130000|2025-01-26 00:42:10|2513.55|2498.75|2513.65|2498.85|2514.3|2499.5|2513.55|2498.75|7
1737852140000|2025-01-26 00:42:20|2513.55|2498.75|2513.55|2498.75|2513.55|2498.75|2513.55|2498.75|1
1737852160000|2025-01-26 00:42:40|2513.25|2498.45|2513.05|2498.25|2513.25|2498.45|2513.05|2498.25|6
1737852170000|2025-01-26 00:42:50|2513.1|2498.3|2513.15|2498.35|2513.15|2498.35|2513.1|2498.3|2
1737852180000|2025-01-26 00:43:00|2513.7|2498.9|2513.75|2498.95|2513.75|2498.95|2513.7|2498.9|2
1737852190000|2025-01-26 00:43:10|2513.55|2498.75|2513.55|2498.75|2513.55|2498.75|2513.55|2498.75|1
1737852200000|2025-01-26 00:43:20|2513.65|2498.85|2515.25|2500.45|2515.25|2500.45|2513.65|2498.85|5
1737852210000|2025-01-26 00:43:30|2515.2|2500.4|2515.25|2500.45|2515.25|2500.45|2515.2|2500.4|2
1737852220000|2025-01-26 00:43:40|2515.1|2500.3|2514.55|2499.75|2515.1|2500.3|2514.55|2499.75|3
1737852230000|2025-01-26 00:43:50|2514.65|2499.85|2514.9|2500.1|2514.9|2500.1|2514.65|2499.85|4
1737852240000|2025-01-26 00:44:00|2515.35|2500.55|2517|2502.2|2517|2502.2|2515.35|2500.55|5
1737852260000|2025-01-26 00:44:20|2517.45|2502.65|2517.4|2502.6|2517.7|2502.9|2517.4|2502.6|3
1737852270000|2025-01-26 00:44:30|2517.2|2502.4|2516.6|2501.8|2517.2|2502.4|2516.6|2501.8|7
1737852280000|2025-01-26 00:44:40|2517.1|2502.3|2518.1|2503.3|2518.1|2503.3|2517.1|2502.3|4
1737852300000|2025-01-26 00:45:00|2518.6|2503.8|2519.25|2504.45|2519.3|2504.5|2518.6|2503.8|4
1737852310000|2025-01-26 00:45:10|2519.05|2504.25|2518.5|2503.7|2519.05|2504.25|2518.45|2503.65|4
1737852320000|2025-01-26 00:45:20|2518.1|2503.3|2517.15|2502.35|2518.15|2503.35|2517.15|2502.35|6
1737852330000|2025-01-26 00:45:30|2517.1|2502.3|2517.05|2502.25|2517.1|2502.3|2517|2502.2|3
1737852340000|2025-01-26 00:45:40|2517.3|2502.5|2517.85|2503.05|2517.85|2503.05|2517.2|2502.4|7
1737852350000|2025-01-26 00:45:50|2518.3|2503.5|2519.15|2504.35|2519.15|2504.35|2518.05|2503.25|5
1737852360000|2025-01-26 00:46:00|2519.1|2504.3|2519|2504.2|2519.15|2504.35|2519|2504.2|4
1737852380000|2025-01-26 00:46:20|2519.1|2504.3|2519.1|2504.3|2519.1|2504.3|2519.1|2504.3|1
1737852390000|2025-01-26 00:46:30|2519.65|2504.85|2519.65|2504.85|2519.65|2504.85|2519.65|2504.85|1
1737852400000|2025-01-26 00:46:40|2520.6|2505.8|2520.45|2505.65|2520.6|2505.8|2520.25|2505.45|4
1737852410000|2025-01-26 00:46:50|2520.05|2505.25|2519.45|2504.65|2520.05|2505.25|2519.45|2504.65|3
1737852420000|2025-01-26 00:47:00|2519.35|2504.55|2519.25|2504.45|2519.4|2504.6|2519.25|2504.45|3
1737852430000|2025-01-26 00:47:10|2518.9|2504.1|2518.9|2504.1|2518.95|2504.15|2518.9|2504.1|3
1737852440000|2025-01-26 00:47:20|2519.65|2504.85|2520.2|2505.4|2520.3|2505.5|2519.65|2504.85|3
1737852450000|2025-01-26 00:47:30|2520.1|2505.3|2519.5|2504.7|2520.1|2505.3|2519.5|2504.7|3
1737852460000|2025-01-26 00:47:40|2519.65|2504.85|2520|2505.2|2520.1|2505.3|2519.6|2504.8|4
1737852470000|2025-01-26 00:47:50|2520.65|2505.85|2520.65|2505.85|2520.7|2505.9|2520.65|2505.85|3
1737852490000|2025-01-26 00:48:10|2521.05|2506.25|2520.85|2506.05|2521.05|2506.25|2520.85|2506.05|2
1737852520000|2025-01-26 00:48:40|2519.95|2505.15|2519.55|2504.75|2519.95|2505.15|2519.55|2504.75|2
1737852530000|2025-01-26 00:48:50|2519.35|2504.55|2519.15|2504.35|2519.35|2504.55|2519.15|2504.35|2
1737852540000|2025-01-26 00:49:00|2518.9|2504.1|2518.8|2504|2519.15|2504.35|2518.7|2503.9|7
1737852550000|2025-01-26 00:49:10|2518|2503.2|2518|2503.2|2518|2503.2|2518|2503.2|1
1737852560000|2025-01-26 00:49:20|2517.9|2503.1|2518.05|2503.25|2518.05|2503.25|2517.8|2503|4
1737852580000|2025-01-26 00:49:40|2517.45|2502.65|2516.55|2501.75|2517.45|2502.65|2516.55|2501.75|2
1737852590000|2025-01-26 00:49:50|2516.6|2501.8|2518.1|2503.3|2518.1|2503.3|2516.6|2501.8|7
1737852600000|2025-01-26 00:50:00|2518.2|2503.4|2519.75|2504.95|2519.75|2504.95|2518.2|2503.4|9
1737852620000|2025-01-26 00:50:20|2519.95|2505.15|2519.95|2505.15|2519.95|2505.15|2519.95|2505.15|1
1737852630000|2025-01-26 00:50:30|2520.15|2505.35|2519.3|2504.5|2520.15|2505.35|2519.3|2504.5|4
1737852650000|2025-01-26 00:50:50|2519.4|2504.6|2518|2503.2|2519.4|2504.6|2518|2503.2|9
1737852660000|2025-01-26 00:51:00|2517.8|2503|2517.7|2502.9|2517.8|2503|2516.95|2502.15|9
1737852670000|2025-01-26 00:51:10|2516.95|2502.15|2516.65|2501.85|2516.95|2502.15|2516.65|2501.85|2
1737852680000|2025-01-26 00:51:20|2516.95|2502.15|2516.95|2502.15|2516.95|2502.15|2516.95|2502.15|1
1737852690000|2025-01-26 00:51:30|2517.65|2502.85|2519.4|2504.6|2519.4|2504.6|2517.65|2502.85|4
1737852700000|2025-01-26 00:51:40|2519.3|2504.5|2519.55|2504.75|2519.55|2504.75|2519|2504.2|5
1737852710000|2025-01-26 00:51:50|2519.25|2504.45|2519.5|2504.7|2519.7|2504.9|2519.25|2504.45|3
1737852720000|2025-01-26 00:52:00|2519.4|2504.6|2518.85|2504.05|2519.4|2504.6|2518.85|2504.05|3
1737852730000|2025-01-26 00:52:10|2518.65|2503.85|2518.3|2503.5|2518.65|2503.85|2518.3|2503.5|2
1737852740000|2025-01-26 00:52:20|2518|2503.2|2517.5|2502.7|2518|2503.2|2517.5|2502.7|2
1737852750000|2025-01-26 00:52:30|2517.25|2502.45|2517.1|2502.3|2517.25|2502.45|2517.1|2502.3|3
1737852770000|2025-01-26 00:52:50|2518.1|2503.3|2518.1|2503.3|2518.1|2503.3|2518.1|2503.3|1
1737852780000|2025-01-26 00:53:00|2517.8|2503|2517.8|2503|2518.9|2504.1|2517.8|2503|6
1737852810000|2025-01-26 00:53:30|2517.6|2502.8|2518.8|2504|2518.8|2504|2517.6|2502.8|5
1737852820000|2025-01-26 00:53:40|2519.2|2504.4|2519.15|2504.35|2519.2|2504.4|2519.15|2504.35|2
1737852830000|2025-01-26 00:53:50|2519.95|2505.15|2519.95|2505.15|2519.95|2505.15|2519.95|2505.15|1
1737852840000|2025-01-26 00:54:00|2520.05|2505.25|2520.05|2505.25|2520.05|2505.25|2520.05|2505.25|1
1737852850000|2025-01-26 00:54:10|2519.65|2504.85|2519.7|2504.9|2519.7|2504.9|2519.65|2504.85|2
1737852860000|2025-01-26 00:54:20|2519.35|2504.55|2518.9|2504.1|2519.35|2504.55|2518.75|2503.95|4
1737852870000|2025-01-26 00:54:30|2518.95|2504.15|2518.8|2504|2518.95|2504.15|2518.8|2504|2
1737852880000|2025-01-26 00:54:40|2519|2504.2|2519|2504.2|2519|2504.2|2518.8|2504|3
1737852890000|2025-01-26 00:54:50|2518.95|2504.15|2518.7|2503.9|2519.05|2504.25|2518.7|2503.9|6
1737852900000|2025-01-26 00:55:00|2519.15|2504.35|2518.65|2503.85|2519.65|2504.85|2518.65|2503.85|6
1737852910000|2025-01-26 00:55:10|2518.5|2503.7|2518.65|2503.85|2518.65|2503.85|2518.5|2503.7|3
1737852930000|2025-01-26 00:55:30|2519.05|2504.25|2519.15|2504.35|2519.15|2504.35|2518.9|2504.1|3
1737852940000|2025-01-26 00:55:40|2518.9|2504.1|2518.75|2503.95|2518.9|2504.1|2518.05|2503.25|6
1737852950000|2025-01-26 00:55:50|2518.5|2503.7|2516.5|2501.7|2518.5|2503.7|2516.4|2501.6|4
1737852970000|2025-01-26 00:56:10|2515.75|2500.95|2514.65|2499.85|2515.75|2500.95|2514.65|2499.85|4
1737852980000|2025-01-26 00:56:20|2513.95|2499.15|2513.25|2498.45|2513.95|2499.15|2513.25|2498.45|3
1737852990000|2025-01-26 00:56:30|2513|2498.2|2513.3|2498.5|2513.3|2498.5|2512.95|2498.15|9
1737853000000|2025-01-26 00:56:40|2513.35|2498.55|2513.35|2498.55|2513.35|2498.55|2513.35|2498.55|1
1737853010000|2025-01-26 00:56:50|2513.3|2498.5|2513.3|2498.5|2513.3|2498.5|2513.3|2498.5|1
1737853020000|2025-01-26 00:57:00|2513.1|2498.3|2512.7|2497.9|2513.1|2498.3|2512.7|2497.9|2
1737853030000|2025-01-26 00:57:10|2512.1|2497.3|2512|2497.2|2512.15|2497.35|2512|2497.2|3
1737853040000|2025-01-26 00:57:20|2512.05|2497.25|2513.1|2498.3|2513.1|2498.3|2512.05|2497.25|8
1737853050000|2025-01-26 00:57:30|2513.45|2498.65|2512.7|2497.9|2514.1|2499.3|2512.7|2497.9|11
1737853100000|2025-01-26 00:58:20|2512.95|2498.15|2512.95|2498.15|2512.95|2498.15|2512.95|2498.15|1
1737853120000|2025-01-26 00:58:40|2513.2|2498.4|2513.2|2498.4|2513.2|2498.4|2513.2|2498.4|1
1737853130000|2025-01-26 00:58:50|2513.25|2498.45|2514|2499.2|2514.25|2499.45|2513.2|2498.4|9
1737853170000|2025-01-26 00:59:30|2513.6|2498.8|2514.25|2499.45|2514.25|2499.45|2513.6|2498.8|3
1737853180000|2025-01-26 00:59:40|2514|2499.2|2514|2499.2|2514|2499.2|2514|2499.2|1
1737853190000|2025-01-26 00:59:50|2513.8|2499|2513.8|2499|2513.8|2499|2513.8|2499|1
1737853200000|2025-01-26 01:00:00|2513.1|2498.3|2511.9|2497.1|2513.1|2498.3|2511.9|2497.1|5
1737853210000|2025-01-26 01:00:10|2510.5|2495.7|2509.95|2495.15|2510.5|2495.7|2509.95|2495.15|4
1737853220000|2025-01-26 01:00:20|2510.3|2495.5|2511.2|2496.4|2511.2|2496.4|2510.3|2495.5|4
1737853230000|2025-01-26 01:00:30|2510.7|2495.9|2509.95|2495.15|2510.7|2495.9|2509.95|2495.15|6
1737853240000|2025-01-26 01:00:40|2510.2|2495.4|2509.9|2495.1|2510.2|2495.4|2509.9|2495.1|2
1737853250000|2025-01-26 01:00:50|2510|2495.2|2510|2495.2|2510|2495.2|2510|2495.2|1
1737853260000|2025-01-26 01:01:00|2510.15|2495.35|2510.45|2495.65|2510.95|2496.15|2510.15|2495.35|6
1737853280000|2025-01-26 01:01:20|2509.95|2495.15|2508.95|2494.15|2509.95|2495.15|2508.45|2493.65|4
1737853290000|2025-01-26 01:01:30|2509.05|2494.25|2511.85|2497.05|2511.85|2497.05|2509.05|2494.25|5
1737853300000|2025-01-26 01:01:40|2512.25|2497.45|2512.3|2497.5|2512.3|2497.5|2512.1|2497.3|7
1737853310000|2025-01-26 01:01:50|2513.3|2498.5|2514.1|2499.3|2514.1|2499.3|2513.3|2498.5|2
1737853320000|2025-01-26 01:02:00|2514|2499.2|2513.9|2499.1|2514|2499.2|2513.9|2499.1|3
1737853330000|2025-01-26 01:02:10|2513|2498.2|2514.25|2499.45|2514.25|2499.45|2512.95|2498.15|13
1737853370000|2025-01-26 01:02:50|2514.1|2499.3|2512.5|2497.7|2514.2|2499.4|2512.5|2497.7|7
1737853390000|2025-01-26 01:03:10|2512.25|2497.45|2512.2|2497.4|2512.25|2497.45|2512.2|2497.4|2
1737853400000|2025-01-26 01:03:20|2512.9|2498.1|2513|2498.2|2513.2|2498.4|2512.65|2497.85|8
1737853410000|2025-01-26 01:03:30|2512.5|2497.7|2511.65|2496.85|2512.5|2497.7|2511.65|2496.85|8
1737853420000|2025-01-26 01:03:40|2511.45|2496.65|2510.85|2496.05|2511.45|2496.65|2510.85|2496.05|7
1737853430000|2025-01-26 01:03:50|2510.25|2495.45|2509.6|2494.8|2510.25|2495.45|2509.6|2494.8|2
1737853440000|2025-01-26 01:04:00|2509.55|2494.75|2510.75|2495.95|2510.75|2495.95|2509.45|2494.65|11
1737853450000|2025-01-26 01:04:10|2511.15|2496.35|2511.9|2497.1|2511.9|2497.1|2511.15|2496.35|3
1737853470000|2025-01-26 01:04:30|2512.25|2497.45|2512.65|2497.85|2512.65|2497.85|2512.2|2497.4|8
1737853480000|2025-01-26 01:04:40|2512.55|2497.75|2512.55|2497.75|2512.55|2497.75|2512.55|2497.75|1
1737853490000|2025-01-26 01:04:50|2512.6|2497.8|2512.6|2497.8|2512.6|2497.8|2512.6|2497.8|1
1737853500000|2025-01-26 01:05:00|2513|2498.2|2514.3|2499.5|2514.3|2499.5|2513|2498.2|8
1737853510000|2025-01-26 01:05:10|2513.95|2499.15|2515.5|2500.7|2516.4|2501.6|2513.95|2499.15|4
1737853520000|2025-01-26 01:05:20|2515.6|2500.8|2515.45|2500.65|2515.6|2500.8|2515.45|2500.65|5
1737853530000|2025-01-26 01:05:30|2515.55|2500.75|2515.5|2500.7|2516.15|2501.35|2515.5|2500.7|6
1737853540000|2025-01-26 01:05:40|2515.8|2501|2515.8|2501|2515.85|2501.05|2515.8|2501|3
1737853550000|2025-01-26 01:05:50|2515.7|2500.9|2515.3|2500.5|2515.7|2500.9|2515.3|2500.5|2
1737853570000|2025-01-26 01:06:10|2515.1|2500.3|2514.3|2499.5|2515.1|2500.3|2514.3|2499.5|4
1737853580000|2025-01-26 01:06:20|2514.8|2500|2514.8|2500|2514.8|2500|2514.8|2500|1
1737853590000|2025-01-26 01:06:30|2515.65|2500.85|2516.05|2501.25|2516.05|2501.25|2515.65|2500.85|3
1737853610000|2025-01-26 01:06:50|2516.45|2501.65|2516.95|2502.15|2517|2502.2|2516.45|2501.65|3
1737853620000|2025-01-26 01:07:00|2518.95|2504.15|2517.45|2502.65|2518.95|2504.15|2517.45|2502.65|7
1737853640000|2025-01-26 01:07:20|2517.55|2502.75|2517.4|2502.6|2517.95|2503.15|2517.4|2502.6|5
1737853650000|2025-01-26 01:07:30|2516.95|2502.15|2515.7|2500.9|2516.95|2502.15|2515.7|2500.9|4
1737853660000|2025-01-26 01:07:40|2515.5|2500.7|2515|2500.2|2515.5|2500.7|2515|2500.2|5
1737853670000|2025-01-26 01:07:50|2515.1|2500.3|2515.8|2501|2515.85|2501.05|2515.1|2500.3|3
1737853680000|2025-01-26 01:08:00|2516.15|2501.35|2515.1|2500.3|2516.45|2501.65|2515.1|2500.3|6
1737853690000|2025-01-26 01:08:10|2515.5|2500.7|2516.7|2501.9|2516.7|2501.9|2515.5|2500.7|4
1737853720000|2025-01-26 01:08:40|2517.1|2502.3|2515.2|2500.4|2517.1|2502.3|2515.15|2500.35|10
1737853730000|2025-01-26 01:08:50|2515.25|2500.45|2515.15|2500.35|2515.25|2500.45|2515.15|2500.35|2
1737853750000|2025-01-26 01:09:10|2515.25|2500.45|2514.4|2499.6|2515.25|2500.45|2514.4|2499.6|4
1737853760000|2025-01-26 01:09:20|2513.85|2499.05|2512.65|2497.85|2513.85|2499.05|2512.65|2497.85|9
1737853770000|2025-01-26 01:09:30|2512.95|2498.15|2512.65|2497.85|2513|2498.2|2512.65|2497.85|8
1737853780000|2025-01-26 01:09:40|2511.9|2497.1|2511.7|2496.9|2511.9|2497.1|2511.7|2496.9|2
1737853790000|2025-01-26 01:09:50|2512.2|2497.4|2512.2|2497.4|2512.2|2497.4|2512.2|2497.4|1
1737853800000|2025-01-26 01:10:00|2512.15|2497.35|2512.25|2497.45|2512.3|2497.5|2512.15|2497.35|3
1737853810000|2025-01-26 01:10:10|2511.5|2496.7|2512.2|2497.4|2512.2|2497.4|2511.5|2496.7|4
1737853820000|2025-01-26 01:10:20|2512.05|2497.25|2511.6|2496.8|2512.05|2497.25|2511.6|2496.8|3
1737853830000|2025-01-26 01:10:30|2511.85|2497.05|2512.55|2497.75|2512.65|2497.85|2511.8|2497|7
1737853840000|2025-01-26 01:10:40|2512.4|2497.6|2512.4|2497.6|2512.4|2497.6|2512.3|2497.5|3
1737853850000|2025-01-26 01:10:50|2512.5|2497.7|2511.75|2496.95|2512.6|2497.8|2511.65|2496.85|7
1737853860000|2025-01-26 01:11:00|2511.8|2497|2511.8|2497|2512.05|2497.25|2511.7|2496.9|10
1737853870000|2025-01-26 01:11:10|2512.1|2497.3|2512.1|2497.3|2512.1|2497.3|2512.1|2497.3|1
1737853880000|2025-01-26 01:11:20|2511.8|2497|2511.9|2497.1|2511.9|2497.1|2511.6|2496.8|4
1737853890000|2025-01-26 01:11:30|2512.1|2497.3|2512.25|2497.45|2512.25|2497.45|2512.1|2497.3|3
1737853910000|2025-01-26 01:11:50|2512|2497.2|2512|2497.2|2512|2497.2|2512|2497.2|1
1737853920000|2025-01-26 01:12:00|2511.65|2496.85|2511.6|2496.8|2511.75|2496.95|2511.4|2496.6|6
1737853930000|2025-01-26 01:12:10|2511.75|2496.95|2511.6|2496.8|2511.75|2496.95|2511.6|2496.8|3
1737853940000|2025-01-26 01:12:20|2511.1|2496.3|2510.2|2495.4|2511.1|2496.3|2510.2|2495.4|2
1737853960000|2025-01-26 01:12:40|2510.5|2495.7|2511.15|2496.35|2511.15|2496.35|2510.5|2495.7|2
1737853970000|2025-01-26 01:12:50|2511.7|2496.9|2511.7|2496.9|2511.75|2496.95|2511.7|2496.9|3
1737853980000|2025-01-26 01:13:00|2511.95|2497.15|2511.25|2496.45|2511.95|2497.15|2511.25|2496.45|2
1737853990000|2025-01-26 01:13:10|2511.2|2496.4|2511.2|2496.4|2511.2|2496.4|2511.15|2496.35|3
1737854010000|2025-01-26 01:13:30|2511.4|2496.6|2513|2498.2|2513|2498.2|2511.4|2496.6|5
1737854020000|2025-01-26 01:13:40|2513.1|2498.3|2514|2499.2|2514|2499.2|2513.1|2498.3|4
1737854030000|2025-01-26 01:13:50|2514.4|2499.6|2514.4|2499.6|2514.4|2499.6|2514.4|2499.6|1
1737854050000|2025-01-26 01:14:10|2514|2499.2|2513.65|2498.85|2514|2499.2|2513.6|2498.8|6
1737854060000|2025-01-26 01:14:20|2514.45|2499.65|2514.75|2499.95|2515.1|2500.3|2514.45|2499.65|3
1737854070000|2025-01-26 01:14:30|2514.6|2499.8|2514.6|2499.8|2514.6|2499.8|2514.6|2499.8|1
1737854100000|2025-01-26 01:15:00|2513.9|2499.1|2513.25|2498.45|2513.9|2499.1|2513.1|2498.3|5
1737854110000|2025-01-26 01:15:10|2513.05|2498.25|2512.15|2497.35|2513.05|2498.25|2512.15|2497.35|4
1737854120000|2025-01-26 01:15:20|2512.25|2497.45|2512.8|2498|2512.9|2498.1|2512.25|2497.45|4
1737854150000|2025-01-26 01:15:50|2511.2|2496.4|2510.25|2495.45|2511.2|2496.4|2510.25|2495.45|5
1737854160000|2025-01-26 01:16:00|2510.55|2495.75|2511.15|2496.35|2511.2|2496.4|2510.55|2495.75|3
1737854170000|2025-01-26 01:16:10|2511.2|2496.4|2511.9|2497.1|2511.9|2497.1|2511.05|2496.25|5
1737854180000|2025-01-26 01:16:20|2512.45|2497.65|2513.15|2498.35|2513.15|2498.35|2512.45|2497.65|3
1737854190000|2025-01-26 01:16:30|2513.1|2498.3|2513.25|2498.45|2513.25|2498.45|2513.05|2498.25|4
1737854200000|2025-01-26 01:16:40|2513.65|2498.85|2513.45|2498.65|2513.65|2498.85|2513.45|2498.65|2
1737854210000|2025-01-26 01:16:50|2513.2|2498.4|2512.45|2497.65|2513.2|2498.4|2512.45|2497.65|2
1737854220000|2025-01-26 01:17:00|2512.6|2497.8|2513.15|2498.35|2513.15|2498.35|2512.55|2497.75|5
1737854230000|2025-01-26 01:17:10|2512.75|2497.95|2512.75|2497.95|2512.8|2498|2512.75|2497.95|3
1737854240000|2025-01-26 01:17:20|2512.35|2497.55|2512.65|2497.85|2512.65|2497.85|2512.35|2497.55|3
1737854250000|2025-01-26 01:17:30|2512.4|2497.6|2510.95|2496.15|2512.65|2497.85|2510.6|2495.8|11
1737854260000|2025-01-26 01:17:40|2510.55|2495.75|2510.75|2495.95|2510.75|2495.95|2510.55|2495.75|2
1737854270000|2025-01-26 01:17:50|2510.8|2496|2510.6|2495.8|2510.8|2496|2510.6|2495.8|4
1737854280000|2025-01-26 01:18:00|2510.55|2495.75|2512.75|2497.95|2512.75|2497.95|2510.55|2495.75|9
1737854290000|2025-01-26 01:18:10|2512.55|2497.75|2512.25|2497.45|2512.55|2497.75|2512|2497.2|5
1737854300000|2025-01-26 01:18:20|2512.4|2497.6|2512.5|2497.7|2512.5|2497.7|2512.4|2497.6|2
1737854310000|2025-01-26 01:18:30|2512.2|2497.4|2510.25|2495.45|2512.2|2497.4|2510.25|2495.45|5
1737854320000|2025-01-26 01:18:40|2510|2495.2|2510.1|2495.3|2510.1|2495.3|2510|2495.2|2
1737854340000|2025-01-26 01:19:00|2509.8|2495|2509.75|2494.95|2509.8|2495|2509.75|2494.95|2
1737854350000|2025-01-26 01:19:10|2509.3|2494.5|2509.1|2494.3|2509.3|2494.5|2509.1|2494.3|3
1737854360000|2025-01-26 01:19:20|2509.3|2494.5|2508.9|2494.1|2509.3|2494.5|2508.9|2494.1|3
1737854370000|2025-01-26 01:19:30|2508.7|2493.9|2509.85|2495.05|2509.85|2495.05|2508.7|2493.9|3
1737854380000|2025-01-26 01:19:40|2510.3|2495.5|2510.9|2496.1|2510.9|2496.1|2510.3|2495.5|4
1737854390000|2025-01-26 01:19:50|2511|2496.2|2512.25|2497.45|2512.25|2497.45|2511|2496.2|3
1737854400000|2025-01-26 01:20:00|2512.6|2497.8|2512.7|2497.9|2513.25|2498.45|2512.6|2497.8|4
1737854410000|2025-01-26 01:20:10|2512.6|2497.8|2514|2499.2|2514.2|2499.4|2512.6|2497.8|9
1737854420000|2025-01-26 01:20:20|2514.15|2499.35|2514.9|2500.1|2514.9|2500.1|2514.15|2499.35|7
1737854430000|2025-01-26 01:20:30|2515.25|2500.45|2516.3|2501.5|2516.3|2501.5|2515.1|2500.3|8
1737854440000|2025-01-26 01:20:40|2517.3|2502.5|2516.9|2502.1|2517.3|2502.5|2516.9|2502.1|4
1737854450000|2025-01-26 01:20:50|2516.75|2501.95|2516.7|2501.9|2516.8|2502|2516.7|2501.9|3
1737854460000|2025-01-26 01:21:00|2516.8|2502|2516.8|2502|2516.8|2502|2516.8|2502|1
1737854470000|2025-01-26 01:21:10|2517.2|2502.4|2516.6|2501.8|2517.3|2502.5|2516.6|2501.8|7
1737854480000|2025-01-26 01:21:20|2516.45|2501.65|2516.05|2501.25|2516.45|2501.65|2515.8|2501|10
1737854490000|2025-01-26 01:21:30|2516.2|2501.4|2518.7|2503.9|2518.7|2503.9|2515.55|2500.75|7
1737854500000|2025-01-26 01:21:40|2518.8|2504|2519.2|2504.4|2519.2|2504.4|2518.7|2503.9|3
1737854510000|2025-01-26 01:21:50|2519.3|2504.5|2519.3|2504.5|2519.3|2504.5|2519.3|2504.5|1
1737854520000|2025-01-26 01:22:00|2519.7|2504.9|2519.7|2504.9|2519.7|2504.9|2519.7|2504.9|1
1737854530000|2025-01-26 01:22:10|2520.55|2505.75|2522.15|2507.35|2522.15|2507.35|2520.5|2505.7|6
1737854540000|2025-01-26 01:22:20|2522.55|2507.75|2523.4|2508.6|2523.4|2508.6|2522.55|2507.75|5
1737854560000|2025-01-26 01:22:40|2523.9|2509.1|2523.9|2509.1|2523.9|2509.1|2523.9|2509.1|1
1737854570000|2025-01-26 01:22:50|2523.15|2508.35|2523.15|2508.35|2523.15|2508.35|2523.15|2508.35|1
1737854580000|2025-01-26 01:23:00|2523.25|2508.45|2521.55|2506.75|2523.4|2508.6|2521.55|2506.75|7
1737854590000|2025-01-26 01:23:10|2521.6|2506.8|2521.4|2506.6|2521.9|2507.1|2521.4|2506.6|5
1737854610000|2025-01-26 01:23:30|2521.25|2506.45|2521.3|2506.5|2521.3|2506.5|2520.65|2505.85|5
1737854630000|2025-01-26 01:23:50|2521.25|2506.45|2520.55|2505.75|2521.25|2506.45|2520.45|2505.65|3
1737854640000|2025-01-26 01:24:00|2519.95|2505.15|2520|2505.2|2520.3|2505.5|2519.65|2504.85|8
1737854650000|2025-01-26 01:24:10|2518.85|2504.05|2518.6|2503.8|2518.85|2504.05|2518.6|2503.8|3
1737854660000|2025-01-26 01:24:20|2518.7|2503.9|2518.65|2503.85|2518.85|2504.05|2518.65|2503.85|5
1737854670000|2025-01-26 01:24:30|2518.4|2503.6|2518|2503.2|2518.4|2503.6|2518|2503.2|2
1737854690000|2025-01-26 01:24:50|2517.6|2502.8|2516.75|2501.95|2517.6|2502.8|2516.65|2501.85|5
1737854700000|2025-01-26 01:25:00|2516.7|2501.9|2516.9|2502.1|2516.9|2502.1|2516.7|2501.9|5
1737854710000|2025-01-26 01:25:10|2517.2|2502.4|2517.1|2502.3|2517.35|2502.55|2517.1|2502.3|3
1737854730000|2025-01-26 01:25:30|2518.5|2503.7|2518.45|2503.65|2518.75|2503.95|2518.45|2503.65|4
1737854740000|2025-01-26 01:25:40|2519.45|2504.65|2519.3|2504.5|2519.45|2504.65|2519.3|2504.5|2
1737854750000|2025-01-26 01:25:50|2519.2|2504.4|2519|2504.2|2519.2|2504.4|2519|2504.2|3
1737854760000|2025-01-26 01:26:00|2518.6|2503.8|2518.6|2503.8|2518.6|2503.8|2518.6|2503.8|1
1737854770000|2025-01-26 01:26:10|2517.7|2502.9|2517.7|2502.9|2517.8|2503|2517.7|2502.9|3
1737854780000|2025-01-26 01:26:20|2517.8|2503|2517|2502.2|2517.95|2503.15|2517|2502.2|8
1737854790000|2025-01-26 01:26:30|2517.05|2502.25|2516.75|2501.95|2517.05|2502.25|2516.75|2501.95|4
1737854800000|2025-01-26 01:26:40|2516.85|2502.05|2516.7|2501.9|2516.95|2502.15|2516.7|2501.9|8
1737854810000|2025-01-26 01:26:50|2516.1|2501.3|2515.9|2501.1|2516.1|2501.3|2515.9|2501.1|4
1737854830000|2025-01-26 01:27:10|2515.85|2501.05|2515.85|2501.05|2515.85|2501.05|2515.85|2501.05|1
1737854840000|2025-01-26 01:27:20|2516|2501.2|2516|2501.2|2516|2501.2|2516|2501.2|1
1737854850000|2025-01-26 01:27:30|2516.3|2501.5|2515.7|2500.9|2516.35|2501.55|2515.7|2500.9|4
1737854860000|2025-01-26 01:27:40|2515.5|2500.7|2513.95|2499.15|2515.5|2500.7|2513.95|2499.15|7
1737854880000|2025-01-26 01:28:00|2513.3|2498.5|2513.3|2498.5|2513.35|2498.55|2513.3|2498.5|7
1737854890000|2025-01-26 01:28:10|2513.05|2498.25|2513.15|2498.35|2513.2|2498.4|2513.05|2498.25|6
1737854900000|2025-01-26 01:28:20|2513.2|2498.4|2513.05|2498.25|2513.2|2498.4|2513.05|2498.25|2
1737854930000|2025-01-26 01:28:50|2513.15|2498.35|2513.8|2499|2513.8|2499|2513.15|2498.35|4
1737854940000|2025-01-26 01:29:00|2513.85|2499.05|2514.2|2499.4|2514.2|2499.4|2513.85|2499.05|2
1737854950000|2025-01-26 01:29:10|2514.25|2499.45|2515.4|2500.6|2515.4|2500.6|2514.25|2499.45|5
1737854960000|2025-01-26 01:29:20|2515.75|2500.95|2516.15|2501.35|2516.25|2501.45|2515.75|2500.95|4
1737854980000|2025-01-26 01:29:40|2516.05|2501.25|2516.25|2501.45|2516.25|2501.45|2515.95|2501.15|5
1737854990000|2025-01-26 01:29:50|2516.35|2501.55|2516.35|2501.55|2516.35|2501.55|2516.35|2501.55|1
1737855000000|2025-01-26 01:30:00|2516.45|2501.65|2516.95|2502.15|2516.95|2502.15|2516.45|2501.65|3
1737855010000|2025-01-26 01:30:10|2517.1|2502.3|2517.1|2502.3|2517.1|2502.3|2517.1|2502.3|1
1737855020000|2025-01-26 01:30:20|2517.05|2502.25|2517.05|2502.25|2517.05|2502.25|2517.05|2502.25|1
1737855040000|2025-01-26 01:30:40|2517.15|2502.35|2517.8|2503|2517.8|2503|2517.15|2502.35|2
1737855050000|2025-01-26 01:30:50|2517.85|2503.05|2518.8|2504|2518.8|2504|2517.85|2503.05|5
1737855070000|2025-01-26 01:31:10|2518.35|2503.55|2517.9|2503.1|2518.35|2503.55|2517.7|2502.9|4
1737855080000|2025-01-26 01:31:20|2517.95|2503.15|2517.7|2502.9|2517.95|2503.15|2517.7|2502.9|4
1737855090000|2025-01-26 01:31:30|2517.55|2502.75|2517.6|2502.8|2517.75|2502.95|2517.55|2502.75|6
1737855100000|2025-01-26 01:31:40|2517.7|2502.9|2518.75|2503.95|2518.9|2504.1|2517.7|2502.9|9
1737855120000|2025-01-26 01:32:00|2518.2|2503.4|2518.15|2503.35|2518.2|2503.4|2518.15|2503.35|2
1737855130000|2025-01-26 01:32:10|2516.2|2501.4|2516.05|2501.25|2516.2|2501.4|2516.05|2501.25|2
1737855140000|2025-01-26 01:32:20|2516.3|2501.5|2516.45|2501.65|2516.45|2501.65|2516.3|2501.5|2
1737855150000|2025-01-26 01:32:30|2516.55|2501.75|2516.9|2502.1|2517.05|2502.25|2516.55|2501.75|4
1737855160000|2025-01-26 01:32:40|2516.15|2501.35|2515.9|2501.1|2516.15|2501.35|2515.9|2501.1|4
1737855170000|2025-01-26 01:32:50|2515.65|2500.85|2515.65|2500.85|2515.65|2500.85|2515.65|2500.85|1
1737855180000|2025-01-26 01:33:00|2515.9|2501.1|2515.55|2500.75|2515.9|2501.1|2515.55|2500.75|5
1737855190000|2025-01-26 01:33:10|2515.65|2500.85|2515.9|2501.1|2516|2501.2|2515.65|2500.85|4
1737855200000|2025-01-26 01:33:20|2515.95|2501.15|2516.3|2501.5|2516.4|2501.6|2515.95|2501.15|5
1737855210000|2025-01-26 01:33:30|2516.2|2501.4|2516.15|2501.35|2516.2|2501.4|2516.15|2501.35|2
1737855220000|2025-01-26 01:33:40|2516.2|2501.4|2516.25|2501.45|2516.25|2501.45|2516.2|2501.4|2
1737855230000|2025-01-26 01:33:50|2516.95|2502.15|2517.5|2502.7|2517.5|2502.7|2516.95|2502.15|3
1737855240000|2025-01-26 01:34:00|2518.2|2503.4|2518|2503.2|2518.25|2503.45|2518|2503.2|4
1737855260000|2025-01-26 01:34:20|2518.05|2503.25|2519.8|2505|2520.1|2505.3|2518.05|2503.25|10
1737855270000|2025-01-26 01:34:30|2519.7|2504.9|2519.7|2504.9|2519.7|2504.9|2519.7|2504.9|1
1737855280000|2025-01-26 01:34:40|2520.2|2505.4|2522.4|2507.6|2522.4|2507.6|2520.2|2505.4|5
1737855290000|2025-01-26 01:34:50|2522.9|2508.1|2522.9|2508.1|2522.9|2508.1|2522.9|2508.1|1
1737855300000|2025-01-26 01:35:00|2523.3|2508.5|2523.2|2508.4|2523.3|2508.5|2523.2|2508.4|2
1737855310000|2025-01-26 01:35:10|2522.9|2508.1|2522.9|2508.1|2522.9|2508.1|2522.9|2508.1|1
1737855320000|2025-01-26 01:35:20|2522.95|2508.15|2522.6|2507.8|2522.95|2508.15|2521.75|2506.95|14
1737855330000|2025-01-26 01:35:30|2522.7|2507.9|2523.4|2508.6|2523.4|2508.6|2522.7|2507.9|3
1737855340000|2025-01-26 01:35:40|2523.3|2508.5|2522.75|2507.95|2523.3|2508.5|2522.75|2507.95|4
1737855350000|2025-01-26 01:35:50|2522.8|2508|2522.8|2508|2522.8|2508|2522.8|2508|1
1737855360000|2025-01-26 01:36:00|2522.75|2507.95|2523.75|2508.95|2523.75|2508.95|2522.75|2507.95|6
1737855370000|2025-01-26 01:36:10|2524.25|2509.45|2524.7|2509.9|2524.7|2509.9|2524.25|2509.45|5
1737855380000|2025-01-26 01:36:20|2524.65|2509.85|2524.55|2509.75|2524.7|2509.9|2524.4|2509.6|14
1737855390000|2025-01-26 01:36:30|2524.5|2509.7|2525.45|2510.65|2525.55|2510.75|2524.5|2509.7|14
1737855400000|2025-01-26 01:36:40|2525.4|2510.6|2523|2508.2|2525.4|2510.6|2522.4|2507.6|12
1737855410000|2025-01-26 01:36:50|2523.1|2508.3|2521.3|2506.5|2523.1|2508.3|2521.3|2506.5|10
1737855420000|2025-01-26 01:37:00|2521.2|2506.4|2520.65|2505.85|2521.2|2506.4|2520.6|2505.8|4
1737855430000|2025-01-26 01:37:10|2520.85|2506.05|2520.65|2505.85|2520.85|2506.05|2520.65|2505.85|2
1737855440000|2025-01-26 01:37:20|2520.6|2505.8|2520.2|2505.4|2520.6|2505.8|2520.2|2505.4|6
1737855450000|2025-01-26 01:37:30|2520.3|2505.5|2517.8|2503|2520.7|2505.9|2517.8|2503|17
1737855460000|2025-01-26 01:37:40|2517.9|2503.1|2516.75|2501.95|2517.9|2503.1|2516.75|2501.95|10
1737855470000|2025-01-26 01:37:50|2516.65|2501.85|2516.65|2501.85|2516.65|2501.85|2516.65|2501.85|1
1737855480000|2025-01-26 01:38:00|2516.8|2502|2516.1|2501.3|2516.8|2502|2515.9|2501.1|8
1737855490000|2025-01-26 01:38:10|2515.7|2500.9|2516.1|2501.3|2516.1|2501.3|2515.7|2500.9|2
1737855530000|2025-01-26 01:38:50|2516.2|2501.4|2516.2|2501.4|2516.2|2501.4|2516.2|2501.4|1
1737855540000|2025-01-26 01:39:00|2516.15|2501.35|2516.2|2501.4|2516.2|2501.4|2516.1|2501.3|3
1737855550000|2025-01-26 01:39:10|2516.1|2501.3|2516.7|2501.9|2517|2502.2|2516.1|2501.3|6
1737855570000|2025-01-26 01:39:30|2516.85|2502.05|2516.85|2502.05|2516.85|2502.05|2516.6|2501.8|3
1737855580000|2025-01-26 01:39:40|2517.25|2502.45|2516.65|2501.85|2517.25|2502.45|2516.65|2501.85|4
1737855600000|2025-01-26 01:40:00|2515.95|2501.15|2515.9|2501.1|2515.95|2501.15|2515.9|2501.1|2
1737855610000|2025-01-26 01:40:10|2515.85|2501.05|2514.3|2499.5|2515.85|2501.05|2514.3|2499.5|6
1737855620000|2025-01-26 01:40:20|2514.25|2499.45|2513.65|2498.85|2514.25|2499.45|2513.65|2498.85|6
1737855630000|2025-01-26 01:40:30|2513.3|2498.5|2513.15|2498.35|2513.3|2498.5|2513.15|2498.35|4
1737855640000|2025-01-26 01:40:40|2512.75|2497.95|2512.8|2498|2512.8|2498|2512.75|2497.95|2
1737855660000|2025-01-26 01:41:00|2512.85|2498.05|2516.35|2501.55|2516.4|2501.6|2512.85|2498.05|10
1737855670000|2025-01-26 01:41:10|2516.4|2501.6|2516.4|2501.6|2516.4|2501.6|2516.4|2501.6|1
1737855680000|2025-01-26 01:41:20|2516.35|2501.55|2515.6|2500.8|2516.35|2501.55|2515.6|2500.8|5
1737855720000|2025-01-26 01:42:00|2515.65|2500.85|2514.6|2499.8|2516.1|2501.3|2514.6|2499.8|10
1737855730000|2025-01-26 01:42:10|2514.3|2499.5|2514.05|2499.25|2514.3|2499.5|2514.05|2499.25|3
1737855740000|2025-01-26 01:42:20|2514|2499.2|2514.15|2499.35|2514.2|2499.4|2514|2499.2|3
1737855750000|2025-01-26 01:42:30|2514.05|2499.25|2514.2|2499.4|2514.2|2499.4|2514.05|2499.25|2
1737855760000|2025-01-26 01:42:40|2514.05|2499.25|2513.6|2498.8|2514.05|2499.25|2513.6|2498.8|3
1737855780000|2025-01-26 01:43:00|2512.4|2497.6|2511.8|2497|2512.4|2497.6|2511.8|2497|5
1737855790000|2025-01-26 01:43:10|2511.7|2496.9|2511.45|2496.65|2511.7|2496.9|2511.45|2496.65|4
1737855800000|2025-01-26 01:43:20|2513.6|2498.8|2512.95|2498.15|2513.6|2498.8|2512.95|2498.15|4
1737855810000|2025-01-26 01:43:30|2512.55|2497.75|2512.05|2497.25|2512.55|2497.75|2512.05|2497.25|6
1737855820000|2025-01-26 01:43:40|2512.1|2497.3|2512.4|2497.6|2512.5|2497.7|2512.1|2497.3|3
1737855830000|2025-01-26 01:43:50|2512.3|2497.5|2514.6|2499.8|2515|2500.2|2512.15|2497.35|12
1737855840000|2025-01-26 01:44:00|2514.55|2499.75|2514.6|2499.8|2514.65|2499.85|2514.55|2499.75|4
1737855850000|2025-01-26 01:44:10|2514.65|2499.85|2514.6|2499.8|2514.7|2499.9|2514.6|2499.8|3
1737855860000|2025-01-26 01:44:20|2514.65|2499.85|2514.8|2500|2514.85|2500.05|2514.65|2499.85|3
1737855870000|2025-01-26 01:44:30|2515.75|2500.95|2516.65|2501.85|2516.65|2501.85|2515.6|2500.8|4
1737855880000|2025-01-26 01:44:40|2516.7|2501.9|2516.75|2501.95|2516.75|2501.95|2516.65|2501.85|3
1737855900000|2025-01-26 01:45:00|2517.2|2502.4|2518.35|2503.55|2518.35|2503.55|2517.2|2502.4|3
1737855920000|2025-01-26 01:45:20|2518.3|2503.5|2518.15|2503.35|2518.3|2503.5|2518|2503.2|5
1737855930000|2025-01-26 01:45:30|2518.2|2503.4|2518.85|2504.05|2518.85|2504.05|2518.2|2503.4|5
1737855940000|2025-01-26 01:45:40|2519.2|2504.4|2520.1|2505.3|2520.1|2505.3|2519.2|2504.4|2
1737855950000|2025-01-26 01:45:50|2519.75|2504.95|2519.65|2504.85|2519.75|2504.95|2519.5|2504.7|4
1737855960000|2025-01-26 01:46:00|2519.6|2504.8|2519.75|2504.95|2520.05|2505.25|2519.6|2504.8|5
1737855970000|2025-01-26 01:46:10|2518.9|2504.1|2519.05|2504.25|2519.05|2504.25|2518.9|2504.1|2
1737855980000|2025-01-26 01:46:20|2518.55|2503.75|2518.55|2503.75|2518.65|2503.85|2518.55|2503.75|3
1737855990000|2025-01-26 01:46:30|2518.6|2503.8|2518.55|2503.75|2518.6|2503.8|2518.55|2503.75|2
1737856000000|2025-01-26 01:46:40|2517.9|2503.1|2517.4|2502.6|2517.9|2503.1|2517.4|2502.6|3
1737856010000|2025-01-26 01:46:50|2517.2|2502.4|2515.25|2500.45|2517.2|2502.4|2515.25|2500.45|6
1737856020000|2025-01-26 01:47:00|2515.15|2500.35|2513.1|2498.3|2515.15|2500.35|2513.1|2498.3|5
1737856030000|2025-01-26 01:47:10|2513.45|2498.65|2513.65|2498.85|2513.75|2498.95|2513.45|2498.65|10
1737856040000|2025-01-26 01:47:20|2513.7|2498.9|2514.35|2499.55|2514.35|2499.55|2513.7|2498.9|2
1737856060000|2025-01-26 01:47:40|2513.55|2498.75|2512.75|2497.95|2514.05|2499.25|2512.6|2497.8|7
1737856070000|2025-01-26 01:47:50|2512.8|2498|2513.55|2498.75|2513.55|2498.75|2512.8|2498|4
1737856080000|2025-01-26 01:48:00|2513.65|2498.85|2515.65|2500.85|2515.85|2501.05|2513.65|2498.85|8
1737856100000|2025-01-26 01:48:20|2516.4|2501.6|2516.2|2501.4|2516.4|2501.6|2516.2|2501.4|3
1737856110000|2025-01-26 01:48:30|2516.15|2501.35|2516.05|2501.25|2516.6|2501.8|2516.05|2501.25|5
1737856130000|2025-01-26 01:48:50|2515.55|2500.75|2515.55|2500.75|2515.55|2500.75|2515.55|2500.75|1
1737856140000|2025-01-26 01:49:00|2515.6|2500.8|2516.5|2501.7|2516.5|2501.7|2515.2|2500.4|4
1737856150000|2025-01-26 01:49:10|2516.55|2501.75|2516.15|2501.35|2516.55|2501.75|2516.15|2501.35|3
1737856160000|2025-01-26 01:49:20|2514.75|2499.95|2514.75|2499.95|2514.75|2499.95|2514.75|2499.95|1
1737856170000|2025-01-26 01:49:30|2514.65|2499.85|2514.5|2499.7|2514.65|2499.85|2514.5|2499.7|3
1737856180000|2025-01-26 01:49:40|2514.4|2499.6|2515|2500.2|2515|2500.2|2514.4|2499.6|3
1737856190000|2025-01-26 01:49:50|2515.95|2501.15|2516.7|2501.9|2516.8|2502|2515.95|2501.15|5
1737856200000|2025-01-26 01:50:00|2516.75|2501.95|2520.1|2505.3|2520.1|2505.3|2516.75|2501.95|12
1737856210000|2025-01-26 01:50:10|2520.55|2505.75|2520.55|2505.75|2520.55|2505.75|2520.55|2505.75|1
1737856220000|2025-01-26 01:50:20|2520.15|2505.35|2520.15|2505.35|2520.15|2505.35|2520.15|2505.35|1
1737856230000|2025-01-26 01:50:30|2520.05|2505.25|2520.05|2505.25|2520.1|2505.3|2520.05|2505.25|3
1737856240000|2025-01-26 01:50:40|2518.9|2504.1|2518.75|2503.95|2518.9|2504.1|2518.75|2503.95|3
1737856250000|2025-01-26 01:50:50|2518.45|2503.65|2518.15|2503.35|2518.45|2503.65|2518.15|2503.35|4
1737856260000|2025-01-26 01:51:00|2518.3|2503.5|2517|2502.2|2518.3|2503.5|2517|2502.2|6
1737856270000|2025-01-26 01:51:10|2516.5|2501.7|2515.95|2501.15|2516.5|2501.7|2515.95|2501.15|4
1737856280000|2025-01-26 01:51:20|2516.05|2501.25|2516|2501.2|2516.2|2501.4|2516|2501.2|3
1737856300000|2025-01-26 01:51:40|2515.45|2500.65|2515.65|2500.85|2515.65|2500.85|2515.45|2500.65|2
1737856310000|2025-01-26 01:51:50|2515.95|2501.15|2515.8|2501|2516|2501.2|2515.6|2500.8|5
1737856320000|2025-01-26 01:52:00|2515.9|2501.1|2515.8|2501|2515.95|2501.15|2515.6|2500.8|12
1737856330000|2025-01-26 01:52:10|2515.9|2501.1|2517.9|2503.1|2517.9|2503.1|2515.9|2501.1|12
1737856340000|2025-01-26 01:52:20|2517.85|2503.05|2518.25|2503.45|2518.25|2503.45|2517.65|2502.85|8
1737856350000|2025-01-26 01:52:30|2518.35|2503.55|2519.35|2504.55|2519.35|2504.55|2518.35|2503.55|4
1737856360000|2025-01-26 01:52:40|2519.75|2504.95|2519.75|2504.95|2519.75|2504.95|2519.65|2504.85|7
1737856370000|2025-01-26 01:52:50|2520.15|2505.35|2521.55|2506.75|2521.6|2506.8|2520.15|2505.35|5
1737856380000|2025-01-26 01:53:00|2521.8|2507|2521.85|2507.05|2521.85|2507.05|2521.8|2507|2
1737856390000|2025-01-26 01:53:10|2522.4|2507.6|2522|2507.2|2522.4|2507.6|2522|2507.2|8
1737856400000|2025-01-26 01:53:20|2522.05|2507.25|2520.95|2506.15|2522.15|2507.35|2520.95|2506.15|6
1737856410000|2025-01-26 01:53:30|2520.3|2505.5|2520.5|2505.7|2520.5|2505.7|2519.7|2504.9|7
1737856420000|2025-01-26 01:53:40|2520.4|2505.6|2516.75|2501.95|2520.4|2505.6|2516.6|2501.8|11
1737856440000|2025-01-26 01:54:00|2516.9|2502.1|2516.8|2502|2516.95|2502.15|2516.8|2502|4
1737856450000|2025-01-26 01:54:10|2516.75|2501.95|2516.8|2502|2516.8|2502|2516.75|2501.95|2
1737856460000|2025-01-26 01:54:20|2516.85|2502.05|2516.8|2502|2516.85|2502.05|2516.8|2502|2
1737856470000|2025-01-26 01:54:30|2516.75|2501.95|2516.8|2502|2516.8|2502|2516.65|2501.85|3
1737856490000|2025-01-26 01:54:50|2516.85|2502.05|2517.25|2502.45|2517.25|2502.45|2516.85|2502.05|2
1737856500000|2025-01-26 01:55:00|2517.2|2502.4|2518.3|2503.5|2518.3|2503.5|2517.2|2502.4|7
1737856510000|2025-01-26 01:55:10|2518.2|2503.4|2518.3|2503.5|2518.3|2503.5|2518.2|2503.4|2
1737856520000|2025-01-26 01:55:20|2518.25|2503.45|2517.75|2502.95|2518.25|2503.45|2517.75|2502.95|2
1737856530000|2025-01-26 01:55:30|2517.8|2503|2517.75|2502.95|2517.8|2503|2517.75|2502.95|2
1737856540000|2025-01-26 01:55:40|2517.7|2502.9|2517.1|2502.3|2517.7|2502.9|2517.1|2502.3|5
1737856550000|2025-01-26 01:55:50|2516.7|2501.9|2516.7|2501.9|2516.7|2501.9|2516.7|2501.9|1
1737856560000|2025-01-26 01:56:00|2517.1|2502.3|2517.2|2502.4|2517.2|2502.4|2517.1|2502.3|2
1737856570000|2025-01-26 01:56:10|2517.9|2503.1|2517.65|2502.85|2517.9|2503.1|2517.65|2502.85|3
1737856580000|2025-01-26 01:56:20|2517.85|2503.05|2517.85|2503.05|2517.85|2503.05|2517.85|2503.05|1
1737856590000|2025-01-26 01:56:30|2518.25|2503.45|2518.25|2503.45|2518.25|2503.45|2518.25|2503.45|1
1737856600000|2025-01-26 01:56:40|2518.8|2504|2518.75|2503.95|2518.8|2504|2518.75|2503.95|2
1737856610000|2025-01-26 01:56:50|2518.8|2504|2518.85|2504.05|2518.85|2504.05|2518.75|2503.95|3
1737856620000|2025-01-26 01:57:00|2518.75|2503.95|2519.25|2504.45|2519.25|2504.45|2518.75|2503.95|3
1737856630000|2025-01-26 01:57:10|2519.35|2504.55|2519.85|2505.05|2519.85|2505.05|2519.25|2504.45|6
1737856650000|2025-01-26 01:57:30|2520.3|2505.5|2517.6|2502.8|2520.3|2505.5|2517.6|2502.8|9
1737856660000|2025-01-26 01:57:40|2517.3|2502.5|2515.7|2500.9|2517.3|2502.5|2515.7|2500.9|8
1737856690000|2025-01-26 01:58:10|2515.75|2500.95|2515.75|2500.95|2515.75|2500.95|2515.75|2500.95|1
1737856700000|2025-01-26 01:58:20|2515.7|2500.9|2515.7|2500.9|2515.7|2500.9|2515.7|2500.9|1
1737856710000|2025-01-26 01:58:30|2515.75|2500.95|2517.75|2502.95|2517.75|2502.95|2515.6|2500.8|7
1737856720000|2025-01-26 01:58:40|2518.25|2503.45|2518.7|2503.9|2519.05|2504.25|2518.25|2503.45|4
1737856730000|2025-01-26 01:58:50|2518.8|2504|2522.85|2508.05|2522.85|2508.05|2518.75|2503.95|13
1737856740000|2025-01-26 01:59:00|2522.7|2507.9|2523.2|2508.4|2523.55|2508.75|2522.7|2507.9|5
1737856750000|2025-01-26 01:59:10|2523.85|2509.05|2523.2|2508.4|2523.85|2509.05|2523.2|2508.4|5
1737856760000|2025-01-26 01:59:20|2523.05|2508.25|2523.05|2508.25|2523.05|2508.25|2523.05|2508.25|1
1737856770000|2025-01-26 01:59:30|2522.9|2508.1|2522.7|2507.9|2522.9|2508.1|2522.65|2507.85|4
1737856780000|2025-01-26 01:59:40|2522.5|2507.7|2522.25|2507.45|2522.5|2507.7|2522.25|2507.45|2
1737856790000|2025-01-26 01:59:50|2521.75|2506.95|2523.25|2508.45|2523.25|2508.45|2521.65|2506.85|15
1737856800000|2025-01-26 02:00:00|2523|2508.2|2521.6|2506.8|2523.25|2508.45|2521.6|2506.8|9
1737856810000|2025-01-26 02:00:10|2521.2|2506.4|2519.8|2505|2521.35|2506.55|2519.65|2504.85|15
1737856820000|2025-01-26 02:00:20|2519.6|2504.8|2519.7|2504.9|2520.3|2505.5|2519.6|2504.8|4
1737856830000|2025-01-26 02:00:30|2519.8|2505|2520.3|2505.5|2520.3|2505.5|2519.7|2504.9|7
1737856840000|2025-01-26 02:00:40|2520.45|2505.65|2520.45|2505.65|2520.45|2505.65|2520.45|2505.65|1
1737856850000|2025-01-26 02:00:50|2519.9|2505.1|2519.85|2505.05|2519.95|2505.15|2519.85|2505.05|3
1737856860000|2025-01-26 02:01:00|2519.9|2505.1|2521.05|2506.25|2521.4|2506.6|2519.75|2504.95|12
1737856870000|2025-01-26 02:01:10|2521.1|2506.3|2521.3|2506.5|2521.3|2506.5|2521.1|2506.3|2
1737856890000|2025-01-26 02:01:30|2520.95|2506.15|2519.7|2504.9|2520.95|2506.15|2519.6|2504.8|4
1737856900000|2025-01-26 02:01:40|2519.75|2504.95|2520.7|2505.9|2520.85|2506.05|2519.75|2504.95|6
1737856910000|2025-01-26 02:01:50|2520.75|2505.95|2521.8|2507|2521.8|2507|2520.75|2505.95|4
1737856920000|2025-01-26 02:02:00|2522.2|2507.4|2522.85|2508.05|2522.95|2508.15|2522.2|2507.4|7
1737856930000|2025-01-26 02:02:10|2523|2508.2|2522.55|2507.75|2523|2508.2|2522.55|2507.75|3
1737856940000|2025-01-26 02:02:20|2522.25|2507.45|2521.8|2507|2522.25|2507.45|2521.75|2506.95|5
1737856960000|2025-01-26 02:02:40|2521.75|2506.95|2522.95|2508.15|2522.95|2508.15|2521.75|2506.95|8
1737856970000|2025-01-26 02:02:50|2523|2508.2|2523.2|2508.4|2523.55|2508.75|2523|2508.2|8
1737856980000|2025-01-26 02:03:00|2522.55|2507.75|2520.75|2505.95|2522.55|2507.75|2520.65|2505.85|10
1737856990000|2025-01-26 02:03:10|2520.7|2505.9|2520.2|2505.4|2520.75|2505.95|2520.2|2505.4|6
1737857000000|2025-01-26 02:03:20|2519.75|2504.95|2518.25|2503.45|2519.75|2504.95|2518.25|2503.45|7
1737857010000|2025-01-26 02:03:30|2518.15|2503.35|2518.25|2503.45|2518.4|2503.6|2518.1|2503.3|9
1737857020000|2025-01-26 02:03:40|2518.35|2503.55|2515.75|2500.95|2518.35|2503.55|2515.75|2500.95|6
1737857030000|2025-01-26 02:03:50|2515.6|2500.8|2515.6|2500.8|2515.6|2500.8|2515.6|2500.8|1
1737857040000|2025-01-26 02:04:00|2515.8|2501|2518.65|2503.85|2518.65|2503.85|2515.8|2501|11
1737857050000|2025-01-26 02:04:10|2518.4|2503.6|2518.7|2503.9|2518.7|2503.9|2518.4|2503.6|4
1737857060000|2025-01-26 02:04:20|2519|2504.2|2519.05|2504.25|2519.05|2504.25|2519|2504.2|2
1737857080000|2025-01-26 02:04:40|2519.3|2504.5|2520.1|2505.3|2520.2|2505.4|2519.3|2504.5|5
1737857090000|2025-01-26 02:04:50|2520.25|2505.45|2520.6|2505.8|2520.6|2505.8|2520.15|2505.35|5
1737857100000|2025-01-26 02:05:00|2520.65|2505.85|2520.45|2505.65|2521.05|2506.25|2520.3|2505.5|8
1737857110000|2025-01-26 02:05:10|2520.4|2505.6|2520.25|2505.45|2520.45|2505.65|2519.7|2504.9|8
1737857120000|2025-01-26 02:05:20|2520.45|2505.65|2520.65|2505.85|2520.65|2505.85|2520.1|2505.3|6
1737857130000|2025-01-26 02:05:30|2520.6|2505.8|2520.6|2505.8|2520.65|2505.85|2520.6|2505.8|3
1737857150000|2025-01-26 02:05:50|2519.8|2505|2519.8|2505|2519.8|2505|2519.8|2505|1
1737857160000|2025-01-26 02:06:00|2519.55|2504.75|2517.7|2502.9|2519.55|2504.75|2517.7|2502.9|8
1737857170000|2025-01-26 02:06:10|2517.65|2502.85|2517.65|2502.85|2517.8|2503|2517.65|2502.85|4
1737857180000|2025-01-26 02:06:20|2517.25|2502.45|2515.6|2500.8|2517.25|2502.45|2515.6|2500.8|7
1737857190000|2025-01-26 02:06:30|2515.5|2500.7|2513.65|2498.85|2515.5|2500.7|2513.65|2498.85|7
1737857200000|2025-01-26 02:06:40|2513.15|2498.35|2511.65|2496.85|2513.2|2498.4|2511.65|2496.85|6
1737857210000|2025-01-26 02:06:50|2511.55|2496.75|2511.65|2496.85|2511.9|2497.1|2511.55|2496.75|5
1737857220000|2025-01-26 02:07:00|2511.6|2496.8|2512.3|2497.5|2512.3|2497.5|2511.55|2496.75|6
1737857230000|2025-01-26 02:07:10|2511.95|2497.15|2510|2495.2|2511.95|2497.15|2510|2495.2|6
1737857240000|2025-01-26 02:07:20|2510.3|2495.5|2510.45|2495.65|2510.5|2495.7|2510.15|2495.35|5
1737857250000|2025-01-26 02:07:30|2509.95|2495.15|2509|2494.2|2510|2495.2|2509|2494.2|7
1737857260000|2025-01-26 02:07:40|2509.05|2494.25|2509.05|2494.25|2509.05|2494.25|2509.05|2494.25|1
1737857280000|2025-01-26 02:08:00|2510.55|2495.75|2510.5|2495.7|2510.6|2495.8|2510.5|2495.7|4
1737857290000|2025-01-26 02:08:10|2511.25|2496.45|2511.5|2496.7|2511.7|2496.9|2511.05|2496.25|6
1737857300000|2025-01-26 02:08:20|2511|2496.2|2510.6|2495.8|2511|2496.2|2510.5|2495.7|3
1737857320000|2025-01-26 02:08:40|2510.4|2495.6|2510.1|2495.3|2510.4|2495.6|2510.1|2495.3|5
1737857330000|2025-01-26 02:08:50|2509.05|2494.25|2508.4|2493.6|2509.1|2494.3|2508.4|2493.6|4
1737857340000|2025-01-26 02:09:00|2508.5|2493.7|2508.4|2493.6|2508.6|2493.8|2508.4|2493.6|3
1737857350000|2025-01-26 02:09:10|2507.4|2492.6|2507.05|2492.25|2507.4|2492.6|2506.9|2492.1|10
1737857360000|2025-01-26 02:09:20|2506.9|2492.1|2506.4|2491.6|2506.9|2492.1|2506.4|2491.6|2
1737857370000|2025-01-26 02:09:30|2505.2|2490.4|2504.9|2490.1|2505.2|2490.4|2503.95|2489.15|9
1737857400000|2025-01-26 02:10:00|2505.25|2490.45|2505.1|2490.3|2505.25|2490.45|2504.95|2490.15|4
1737857410000|2025-01-26 02:10:10|2505.05|2490.25|2504.55|2489.75|2505.05|2490.25|2504.55|2489.75|2
1737857430000|2025-01-26 02:10:30|2504.15|2489.35|2503.9|2489.1|2504.15|2489.35|2503.9|2489.1|8
1737857440000|2025-01-26 02:10:40|2504.1|2489.3|2503.9|2489.1|2504.1|2489.3|2503.9|2489.1|4
1737857450000|2025-01-26 02:10:50|2503|2488.2|2503.05|2488.25|2503.05|2488.25|2503|2488.2|2
1737857470000|2025-01-26 02:11:10|2503.15|2488.35|2503.15|2488.35|2503.15|2488.35|2503.15|2488.35|1
1737857480000|2025-01-26 02:11:20|2503.4|2488.6|2503.45|2488.65|2503.55|2488.75|2503.4|2488.6|3
1737857490000|2025-01-26 02:11:30|2503.55|2488.75|2503.7|2488.9|2503.7|2488.9|2503.55|2488.75|2
1737857500000|2025-01-26 02:11:40|2503.6|2488.8|2503|2488.2|2503.6|2488.8|2502.85|2488.05|7
1737857510000|2025-01-26 02:11:50|2502.8|2488|2502.95|2488.15|2502.95|2488.15|2502.75|2487.95|3
1737857520000|2025-01-26 02:12:00|2502.6|2487.8|2502.4|2487.6|2502.6|2487.8|2502.4|2487.6|2
1737857530000|2025-01-26 02:12:10|2502.5|2487.7|2502.75|2487.95|2502.8|2488|2502.5|2487.7|5
1737857540000|2025-01-26 02:12:20|2502.85|2488.05|2506.6|2491.8|2506.7|2491.9|2502.85|2488.05|15
1737857550000|2025-01-26 02:12:30|2506.65|2491.85|2506.8|2492|2507.15|2492.35|2506.65|2491.85|8
1737857560000|2025-01-26 02:12:40|2506.85|2492.05|2507.1|2492.3|2507.1|2492.3|2506.7|2491.9|10
1737857570000|2025-01-26 02:12:50|2507.05|2492.25|2507.2|2492.4|2507.2|2492.4|2507.05|2492.25|2
1737857580000|2025-01-26 02:13:00|2507.15|2492.35|2505|2490.2|2507.15|2492.35|2505|2490.2|10
1737857590000|2025-01-26 02:13:10|2505.3|2490.5|2505.3|2490.5|2505.3|2490.5|2505.3|2490.5|1
1737857600000|2025-01-26 02:13:20|2505.9|2491.1|2505.9|2491.1|2505.9|2491.1|2505.9|2491.1|1
1737857610000|2025-01-26 02:13:30|2506.5|2491.7|2506.6|2491.8|2506.65|2491.85|2506.5|2491.7|4
1737857620000|2025-01-26 02:13:40|2506.65|2491.85|2506.7|2491.9|2507.3|2492.5|2506.65|2491.85|7
1737857630000|2025-01-26 02:13:50|2506.8|2492|2506.7|2491.9|2506.8|2492|2506.7|2491.9|2
1737857640000|2025-01-26 02:14:00|2506.75|2491.95|2507.9|2493.1|2507.9|2493.1|2506.75|2491.95|6
1737857650000|2025-01-26 02:14:10|2507.95|2493.15|2507.95|2493.15|2507.95|2493.15|2507.95|2493.15|1
1737857680000|2025-01-26 02:14:40|2508.55|2493.75|2508.5|2493.7|2508.75|2493.95|2508.25|2493.45|7
1737857690000|2025-01-26 02:14:50|2508.35|2493.55|2508.35|2493.55|2508.35|2493.55|2508.35|2493.55|1
1737857700000|2025-01-26 02:15:00|2508.6|2493.8|2508.35|2493.55|2509.05|2494.25|2507.55|2492.75|11
1737857710000|2025-01-26 02:15:10|2508.4|2493.6|2509.75|2494.95|2509.8|2495|2508.1|2493.3|10
1737857720000|2025-01-26 02:15:20|2509.7|2494.9|2511.6|2496.8|2511.6|2496.8|2509.7|2494.9|11
1737857730000|2025-01-26 02:15:30|2511.7|2496.9|2511.65|2496.85|2511.7|2496.9|2511.05|2496.25|9
1737857740000|2025-01-26 02:15:40|2512.1|2497.3|2512.1|2497.3|2512.1|2497.3|2512.1|2497.3|1
1737857750000|2025-01-26 02:15:50|2512|2497.2|2511.55|2496.75|2512.25|2497.45|2511.45|2496.65|8
1737857760000|2025-01-26 02:16:00|2511.8|2497|2511.15|2496.35|2511.85|2497.05|2511.15|2496.35|4
1737857770000|2025-01-26 02:16:10|2510.7|2495.9|2510.75|2495.95|2510.75|2495.95|2510.7|2495.9|2
1737857780000|2025-01-26 02:16:20|2510.85|2496.05|2512.65|2497.85|2512.65|2497.85|2510.8|2496|10
1737857790000|2025-01-26 02:16:30|2512.6|2497.8|2512.6|2497.8|2512.65|2497.85|2512.6|2497.8|5
1737857800000|2025-01-26 02:16:40|2512.1|2497.3|2511.65|2496.85|2512.1|2497.3|2511.45|2496.65|7
1737857810000|2025-01-26 02:16:50|2511.55|2496.75|2510.55|2495.75|2511.55|2496.75|2510.55|2495.75|4
1737857820000|2025-01-26 02:17:00|2510|2495.2|2508.7|2493.9|2510|2495.2|2508.7|2493.9|4
1737857830000|2025-01-26 02:17:10|2508.85|2494.05|2508.8|2494|2508.85|2494.05|2508.8|2494|2
1737857840000|2025-01-26 02:17:20|2508.7|2493.9|2508.4|2493.6|2508.7|2493.9|2508.05|2493.25|9
1737857860000|2025-01-26 02:17:40|2507.8|2493|2507.45|2492.65|2507.8|2493|2507.4|2492.6|4
1737857870000|2025-01-26 02:17:50|2507.4|2492.6|2506.75|2491.95|2507.4|2492.6|2506.7|2491.9|3
1737857880000|2025-01-26 02:18:00|2506.7|2491.9|2505.65|2490.85|2506.7|2491.9|2505.55|2490.75|5
1737857900000|2025-01-26 02:18:20|2505.1|2490.3|2502.6|2487.8|2505.1|2490.3|2502.6|2487.8|6
1737857910000|2025-01-26 02:18:30|2502.55|2487.75|2503.05|2488.25|2503.05|2488.25|2502.4|2487.6|8
1737857920000|2025-01-26 02:18:40|2503.2|2488.4|2503.2|2488.4|2503.2|2488.4|2503.2|2488.4|1
1737857930000|2025-01-26 02:18:50|2503.15|2488.35|2505.25|2490.45|2505.25|2490.45|2503.15|2488.35|9
1737857940000|2025-01-26 02:19:00|2505.3|2490.5|2504.75|2489.95|2505.3|2490.5|2504.75|2489.95|2
1737857950000|2025-01-26 02:19:10|2504.85|2490.05|2504.85|2490.05|2504.9|2490.1|2504.65|2489.85|5
1737857970000|2025-01-26 02:19:30|2504.9|2490.1|2504.5|2489.7|2504.9|2490.1|2504.5|2489.7|2
1737857980000|2025-01-26 02:19:40|2504.45|2489.65|2506.6|2491.8|2506.6|2491.8|2504.45|2489.65|7
1737857990000|2025-01-26 02:19:50|2506.8|2492|2506.05|2491.25|2506.8|2492|2506.05|2491.25|3
1737858000000|2025-01-26 02:20:00|2505.8|2491|2504.8|2490|2505.8|2491|2504.8|2490|3
1737858010000|2025-01-26 02:20:10|2504.4|2489.6|2503.65|2488.85|2504.4|2489.6|2503.65|2488.85|6
1737858020000|2025-01-26 02:20:20|2503.6|2488.8|2503.7|2488.9|2503.75|2488.95|2503.6|2488.8|4
1737858030000|2025-01-26 02:20:30|2503.75|2488.95|2505.1|2490.3|2505.1|2490.3|2503.75|2488.95|7
1737858040000|2025-01-26 02:20:40|2505.85|2491.05|2506.85|2492.05|2506.85|2492.05|2505.8|2491|7
1737858060000|2025-01-26 02:21:00|2507.8|2493|2508.9|2494.1|2508.9|2494.1|2507.8|2493|3
1737858070000|2025-01-26 02:21:10|2508.8|2494|2509.85|2495.05|2509.85|2495.05|2508.8|2494|7
1737858080000|2025-01-26 02:21:20|2509.9|2495.1|2508.4|2493.6|2510.35|2495.55|2508.4|2493.6|8
1737858090000|2025-01-26 02:21:30|2507.8|2493|2507.75|2492.95|2507.8|2493|2507.75|2492.95|2
1737858100000|2025-01-26 02:21:40|2507.7|2492.9|2507.65|2492.85|2507.7|2492.9|2507.5|2492.7|6
1737858110000|2025-01-26 02:21:50|2507.6|2492.8|2508.35|2493.55|2508.4|2493.6|2507.6|2492.8|4
1737858120000|2025-01-26 02:22:00|2508.25|2493.45|2508.65|2493.85|2508.65|2493.85|2507.65|2492.85|8
1737858130000|2025-01-26 02:22:10|2509|2494.2|2509.35|2494.55|2509.4|2494.6|2508.9|2494.1|6
1737858140000|2025-01-26 02:22:20|2509.6|2494.8|2509.6|2494.8|2509.6|2494.8|2509.6|2494.8|1
1737858150000|2025-01-26 02:22:30|2509.65|2494.85|2509.8|2495|2510.1|2495.3|2509.65|2494.85|4
1737858160000|2025-01-26 02:22:40|2509.75|2494.95|2507.8|2493|2509.75|2494.95|2507.8|2493|10
1737858180000|2025-01-26 02:23:00|2507.85|2493.05|2506.85|2492.05|2507.85|2493.05|2506.8|2492|5
1737858190000|2025-01-26 02:23:10|2506.8|2492|2506.8|2492|2506.85|2492.05|2506.8|2492|3
1737858200000|2025-01-26 02:23:20|2506.3|2491.5|2505.7|2490.9|2506.3|2491.5|2505.7|2490.9|4
1737858210000|2025-01-26 02:23:30|2505.6|2490.8|2505.6|2490.8|2505.6|2490.8|2505.6|2490.8|1
1737858230000|2025-01-26 02:23:50|2505.7|2490.9|2505.9|2491.1|2505.9|2491.1|2505.65|2490.85|4
1737858250000|2025-01-26 02:24:10|2505.8|2491|2506.2|2491.4|2506.2|2491.4|2505.8|2491|2
1737858260000|2025-01-26 02:24:20|2506.6|2491.8|2507.5|2492.7|2507.5|2492.7|2506.6|2491.8|9
1737858270000|2025-01-26 02:24:30|2507.6|2492.8|2508.1|2493.3|2508.25|2493.45|2507.45|2492.65|6
1737858280000|2025-01-26 02:24:40|2508.15|2493.35|2508.85|2494.05|2509.35|2494.55|2508.15|2493.35|13
1737858290000|2025-01-26 02:24:50|2508.8|2494|2509.4|2494.6|2509.4|2494.6|2508.8|2494|6
1737858300000|2025-01-26 02:25:00|2509.8|2495|2509.7|2494.9|2509.9|2495.1|2509.7|2494.9|3
1737858310000|2025-01-26 02:25:10|2509.8|2495|2509.3|2494.5|2509.8|2495|2509.3|2494.5|4
1737858320000|2025-01-26 02:25:20|2508.9|2494.1|2509.9|2495.1|2509.9|2495.1|2508.6|2493.8|9
1737858330000|2025-01-26 02:25:30|2510.3|2495.5|2510.8|2496|2510.85|2496.05|2510.3|2495.5|3
1737858340000|2025-01-26 02:25:40|2510.85|2496.05|2510.8|2496|2510.85|2496.05|2510.7|2495.9|4
1737858350000|2025-01-26 02:25:50|2510.75|2495.95|2510.1|2495.3|2510.75|2495.95|2510.1|2495.3|5
1737858360000|2025-01-26 02:26:00|2510.15|2495.35|2510.75|2495.95|2510.95|2496.15|2510.15|2495.35|5
1737858370000|2025-01-26 02:26:10|2510.8|2496|2511.35|2496.55|2511.35|2496.55|2510.8|2496|5
1737858380000|2025-01-26 02:26:20|2511.25|2496.45|2511.65|2496.85|2511.65|2496.85|2511.25|2496.45|3
1737858390000|2025-01-26 02:26:30|2511.7|2496.9|2511.7|2496.9|2511.7|2496.9|2511.7|2496.9|1
1737858400000|2025-01-26 02:26:40|2511.95|2497.15|2511.95|2497.15|2511.95|2497.15|2511.95|2497.15|1
1737858410000|2025-01-26 02:26:50|2512|2497.2|2512.35|2497.55|2512.35|2497.55|2512|2497.2|2
1737858420000|2025-01-26 02:27:00|2512.2|2497.4|2512.5|2497.7|2512.5|2497.7|2511.6|2496.8|8
1737858430000|2025-01-26 02:27:10|2512.4|2497.6|2512|2497.2|2512.4|2497.6|2511.8|2497|5
1737858450000|2025-01-26 02:27:30|2511.85|2497.05|2511.85|2497.05|2511.85|2497.05|2511.85|2497.05|1
1737858460000|2025-01-26 02:27:40|2511.8|2497|2510.25|2495.45|2511.9|2497.1|2509.9|2495.1|6
1737858470000|2025-01-26 02:27:50|2510.7|2495.9|2510.7|2495.9|2510.7|2495.9|2510.7|2495.9|1
1737858490000|2025-01-26 02:28:10|2510.85|2496.05|2511.35|2496.55|2511.35|2496.55|2510.85|2496.05|2
1737858510000|2025-01-26 02:28:30|2512.4|2497.6|2512.4|2497.6|2512.4|2497.6|2512.4|2497.6|1
1737858520000|2025-01-26 02:28:40|2512.35|2497.55|2512.45|2497.65|2512.45|2497.65|2512.35|2497.55|2
1737858530000|2025-01-26 02:28:50|2512.4|2497.6|2512.4|2497.6|2512.4|2497.6|2512.4|2497.6|1
1737858540000|2025-01-26 02:29:00|2512.65|2497.85|2512.9|2498.1|2512.95|2498.15|2512.65|2497.85|3
1737858550000|2025-01-26 02:29:10|2513.05|2498.25|2512.7|2497.9|2513.05|2498.25|2512.7|2497.9|5
1737858560000|2025-01-26 02:29:20|2512.8|2498|2514.15|2499.35|2514.15|2499.35|2512.8|2498|9
1737858570000|2025-01-26 02:29:30|2514.2|2499.4|2515.4|2500.6|2515.4|2500.6|2514.2|2499.4|4
1737858580000|2025-01-26 02:29:40|2515.35|2500.55|2515.35|2500.55|2515.35|2500.55|2515.35|2500.55|1
1737858590000|2025-01-26 02:29:50|2515.5|2500.7|2516|2501.2|2516|2501.2|2515.5|2500.7|6
1737858600000|2025-01-26 02:30:00|2515.95|2501.15|2518.3|2503.5|2518.3|2503.5|2515.9|2501.1|12
1737858610000|2025-01-26 02:30:10|2518.2|2503.4|2518.25|2503.45|2518.25|2503.45|2518.1|2503.3|4
1737858620000|2025-01-26 02:30:20|2518.1|2503.3|2518.5|2503.7|2518.5|2503.7|2517.5|2502.7|9
1737858630000|2025-01-26 02:30:30|2518.4|2503.6|2517.2|2502.4|2518.4|2503.6|2516.9|2502.1|6
1737858650000|2025-01-26 02:30:50|2517.3|2502.5|2517.35|2502.55|2517.35|2502.55|2517.3|2502.5|2
1737858660000|2025-01-26 02:31:00|2517.4|2502.6|2518.55|2503.75|2518.55|2503.75|2517.4|2502.6|6
1737858670000|2025-01-26 02:31:10|2518.45|2503.65|2517.85|2503.05|2518.45|2503.65|2517.65|2502.85|7
1737858680000|2025-01-26 02:31:20|2517.9|2503.1|2518|2503.2|2518.1|2503.3|2517.85|2503.05|4
1737858690000|2025-01-26 02:31:30|2517.9|2503.1|2520.35|2505.55|2520.35|2505.55|2517.9|2503.1|6
1737858700000|2025-01-26 02:31:40|2520.7|2505.9|2520.7|2505.9|2520.7|2505.9|2520.7|2505.9|1
1737858710000|2025-01-26 02:31:50|2520.5|2505.7|2519.4|2504.6|2520.95|2506.15|2519.4|2504.6|9
1737858720000|2025-01-26 02:32:00|2519.15|2504.35|2519.05|2504.25|2519.2|2504.4|2518.9|2504.1|7
1737858730000|2025-01-26 02:32:10|2519.1|2504.3|2519.15|2504.35|2519.15|2504.35|2519.05|2504.25|5
1737858740000|2025-01-26 02:32:20|2519.55|2504.75|2519.85|2505.05|2519.9|2505.1|2519.55|2504.75|7
1737858750000|2025-01-26 02:32:30|2519.8|2505|2519.7|2504.9|2519.8|2505|2519.6|2504.8|3
1737858760000|2025-01-26 02:32:40|2519.8|2505|2520|2505.2|2520|2505.2|2519.8|2505|4
1737858770000|2025-01-26 02:32:50|2519.75|2504.95|2520.15|2505.35|2520.15|2505.35|2519.7|2504.9|4
1737858780000|2025-01-26 02:33:00|2520.1|2505.3|2520.1|2505.3|2520.35|2505.55|2519.75|2504.95|7
1737858790000|2025-01-26 02:33:10|2519.85|2505.05|2519.7|2504.9|2519.9|2505.1|2519.65|2504.85|6
1737858800000|2025-01-26 02:33:20|2519.75|2504.95|2519.75|2504.95|2519.75|2504.95|2519.75|2504.95|1
1737858810000|2025-01-26 02:33:30|2519.7|2504.9|2520.4|2505.6|2520.6|2505.8|2519.7|2504.9|5
1737858820000|2025-01-26 02:33:40|2520.6|2505.8|2521.35|2506.55|2521.4|2506.6|2520.6|2505.8|6
1737858850000|2025-01-26 02:34:10|2521.8|2507|2521.9|2507.1|2521.9|2507.1|2521.75|2506.95|3
1737858860000|2025-01-26 02:34:20|2521.85|2507.05|2520.9|2506.1|2521.85|2507.05|2520.9|2506.1|3
1737858870000|2025-01-26 02:34:30|2521.4|2506.6|2521.9|2507.1|2522.35|2507.55|2521.4|2506.6|4
1737858880000|2025-01-26 02:34:40|2521.4|2506.6|2521|2506.2|2521.4|2506.6|2521|2506.2|2
1737858890000|2025-01-26 02:34:50|2520.75|2505.95|2521.15|2506.35|2521.15|2506.35|2520.75|2505.95|2
1737858900000|2025-01-26 02:35:00|2521.55|2506.75|2522.3|2507.5|2522.3|2507.5|2521.55|2506.75|7
1737858920000|2025-01-26 02:35:20|2522.15|2507.35|2520.65|2505.85|2522.15|2507.35|2520.65|2505.85|9
1737858930000|2025-01-26 02:35:30|2520.7|2505.9|2520.7|2505.9|2520.7|2505.9|2520.7|2505.9|1
1737858940000|2025-01-26 02:35:40|2520.65|2505.85|2519.5|2504.7|2520.65|2505.85|2519.5|2504.7|3
1737858950000|2025-01-26 02:35:50|2518.95|2504.15|2516.3|2501.5|2518.95|2504.15|2516|2501.2|10
1737858960000|2025-01-26 02:36:00|2516.15|2501.35|2515.6|2500.8|2516.15|2501.35|2515.6|2500.8|5
1737858970000|2025-01-26 02:36:10|2515.9|2501.1|2515.7|2500.9|2515.95|2501.15|2515.7|2500.9|3
1737859020000|2025-01-26 02:37:00|2514.6|2499.8|2514.6|2499.8|2514.6|2499.8|2514.6|2499.8|1
1737859040000|2025-01-26 02:37:20|2514.5|2499.7|2514.85|2500.05|2514.9|2500.1|2514.5|2499.7|5
1737859060000|2025-01-26 02:37:40|2514.9|2500.1|2514.45|2499.65|2514.9|2500.1|2514.45|2499.65|3
1737859070000|2025-01-26 02:37:50|2514.55|2499.75|2514.55|2499.75|2514.55|2499.75|2514.55|2499.75|1
1737859080000|2025-01-26 02:38:00|2514.65|2499.85|2514.9|2500.1|2514.9|2500.1|2514.65|2499.85|3
1737859100000|2025-01-26 02:38:20|2514.7|2499.9|2513.2|2498.4|2514.7|2499.9|2513.2|2498.4|4
1737859110000|2025-01-26 02:38:30|2513.25|2498.45|2513.35|2498.55|2513.5|2498.7|2513.25|2498.45|5
1737859120000|2025-01-26 02:38:40|2513.6|2498.8|2513.6|2498.8|2513.6|2498.8|2513.6|2498.8|1
1737859130000|2025-01-26 02:38:50|2513.45|2498.65|2513.75|2498.95|2513.75|2498.95|2513.45|2498.65|3
1737859140000|2025-01-26 02:39:00|2513.8|2499|2514.2|2499.4|2514.2|2499.4|2513.55|2498.75|7
1737859150000|2025-01-26 02:39:10|2515.4|2500.6|2515.4|2500.6|2515.4|2500.6|2515.4|2500.6|1
1737859160000|2025-01-26 02:39:20|2515.35|2500.55|2515.35|2500.55|2515.35|2500.55|2515.35|2500.55|1
1737859200000|2025-01-26 02:40:00|2515.8|2501|2515.9|2501.1|2515.9|2501.1|2515.8|2501|2
1737859210000|2025-01-26 02:40:10|2516.35|2501.55|2519.5|2504.7|2519.5|2504.7|2516.35|2501.55|5
1737859220000|2025-01-26 02:40:20|2519.65|2504.85|2519.9|2505.1|2519.9|2505.1|2519.55|2504.75|8
1737859240000|2025-01-26 02:40:40|2520.9|2506.1|2520.9|2506.1|2520.9|2506.1|2520.9|2506.1|1
1737859250000|2025-01-26 02:40:50|2520.55|2505.75|2520.85|2506.05|2520.85|2506.05|2520.55|2505.75|4
1737859270000|2025-01-26 02:41:10|2521.25|2506.45|2520.95|2506.15|2521.25|2506.45|2520.95|2506.15|7
1737859280000|2025-01-26 02:41:20|2521|2506.2|2521.1|2506.3|2521.1|2506.3|2521|2506.2|3
1737859290000|2025-01-26 02:41:30|2521|2506.2|2521.05|2506.25|2521.05|2506.25|2520.95|2506.15|4
1737859320000|2025-01-26 02:42:00|2521.25|2506.45|2520.6|2505.8|2521.25|2506.45|2520.55|2505.75|5
1737859330000|2025-01-26 02:42:10|2519.75|2504.95|2518.75|2503.95|2519.8|2505|2518.75|2503.95|4
1737859340000|2025-01-26 02:42:20|2518.45|2503.65|2518.1|2503.3|2518.45|2503.65|2518.1|2503.3|7
1737859350000|2025-01-26 02:42:30|2517.9|2503.1|2516.25|2501.45|2517.9|2503.1|2516.25|2501.45|4
1737859360000|2025-01-26 02:42:40|2515.55|2500.75|2514.1|2499.3|2515.55|2500.75|2514.1|2499.3|4
1737859370000|2025-01-26 02:42:50|2514.05|2499.25|2513.25|2498.45|2514.1|2499.3|2513|2498.2|8
1737859380000|2025-01-26 02:43:00|2513.35|2498.55|2513.45|2498.65|2513.45|2498.65|2513.35|2498.55|3
1737859390000|2025-01-26 02:43:10|2513.35|2498.55|2513.4|2498.6|2513.4|2498.6|2513.35|2498.55|2
1737859400000|2025-01-26 02:43:20|2513.35|2498.55|2513|2498.2|2513.35|2498.55|2513|2498.2|3
1737859410000|2025-01-26 02:43:30|2512.95|2498.15|2512.95|2498.15|2513|2498.2|2512.95|2498.15|3
1737859430000|2025-01-26 02:43:50|2513|2498.2|2513.15|2498.35|2513.15|2498.35|2513|2498.2|4
1737859440000|2025-01-26 02:44:00|2513.2|2498.4|2514.05|2499.25|2514.35|2499.55|2513.2|2498.4|5
1737859450000|2025-01-26 02:44:10|2513.6|2498.8|2513.95|2499.15|2513.95|2499.15|2513.6|2498.8|4
1737859460000|2025-01-26 02:44:20|2514.2|2499.4|2514.2|2499.4|2514.2|2499.4|2514.2|2499.4|1
1737859470000|2025-01-26 02:44:30|2514.4|2499.6|2514.35|2499.55|2514.4|2499.6|2514.3|2499.5|7
1737859480000|2025-01-26 02:44:40|2514.3|2499.5|2514.1|2499.3|2514.75|2499.95|2514|2499.2|8
1737859490000|2025-01-26 02:44:50|2514|2499.2|2513.6|2498.8|2514|2499.2|2513.6|2498.8|4
1737859500000|2025-01-26 02:45:00|2513.95|2499.15|2513.25|2498.45|2513.95|2499.15|2513.2|2498.4|10
1737859510000|2025-01-26 02:45:10|2513.2|2498.4|2513.55|2498.75|2513.55|2498.75|2513.2|2498.4|3
1737859520000|2025-01-26 02:45:20|2513.5|2498.7|2513.25|2498.45|2513.5|2498.7|2513.25|2498.45|2
1737859530000|2025-01-26 02:45:30|2512.6|2497.8|2512.1|2497.3|2512.7|2497.9|2512.1|2497.3|4
1737859540000|2025-01-26 02:45:40|2512.55|2497.75|2512.55|2497.75|2512.6|2497.8|2512.55|2497.75|3
1737859550000|2025-01-26 02:45:50|2512.1|2497.3|2511.6|2496.8|2512.1|2497.3|2511.6|2496.8|2
1737859560000|2025-01-26 02:46:00|2511.1|2496.3|2510|2495.2|2511.1|2496.3|2510|2495.2|6
1737859590000|2025-01-26 02:46:30|2509.1|2494.3|2509.1|2494.3|2509.15|2494.35|2509.1|2494.3|3
1737859600000|2025-01-26 02:46:40|2509.15|2494.35|2508.8|2494|2509.15|2494.35|2508.6|2493.8|8
1737859610000|2025-01-26 02:46:50|2509.15|2494.35|2509.25|2494.45|2509.25|2494.45|2509.15|2494.35|2
1737859630000|2025-01-26 02:47:10|2510.9|2496.1|2513.5|2498.7|2513.5|2498.7|2510.9|2496.1|6
1737859640000|2025-01-26 02:47:20|2513.6|2498.8|2513.7|2498.9|2513.8|2499|2513.6|2498.8|18
1737859650000|2025-01-26 02:47:30|2513.75|2498.95|2514.5|2499.7|2514.5|2499.7|2513.7|2498.9|6
1737859660000|2025-01-26 02:47:40|2514.8|2500|2514.6|2499.8|2514.8|2500|2514.6|2499.8|5
1737859670000|2025-01-26 02:47:50|2514.55|2499.75|2514.8|2500|2514.85|2500.05|2514.55|2499.75|4
1737859680000|2025-01-26 02:48:00|2514.85|2500.05|2516.15|2501.35|2516.2|2501.4|2514.85|2500.05|7
1737859690000|2025-01-26 02:48:10|2516.1|2501.3|2514.75|2499.95|2516.5|2501.7|2514.75|2499.95|7
1737859700000|2025-01-26 02:48:20|2514.8|2500|2514.6|2499.8|2514.8|2500|2514.6|2499.8|3
1737859710000|2025-01-26 02:48:30|2514.65|2499.85|2515.55|2500.75|2515.55|2500.75|2514.65|2499.85|4
1737859720000|2025-01-26 02:48:40|2515.75|2500.95|2516.1|2501.3|2516.3|2501.5|2515.75|2500.95|7
1737859730000|2025-01-26 02:48:50|2516.15|2501.35|2516.3|2501.5|2516.3|2501.5|2516.15|2501.35|6
1737859740000|2025-01-26 02:49:00|2515.55|2500.75|2514.9|2500.1|2515.6|2500.8|2514.85|2500.05|8
1737859750000|2025-01-26 02:49:10|2514.85|2500.05|2513.95|2499.15|2514.85|2500.05|2513.9|2499.1|7
1737859760000|2025-01-26 02:49:20|2513.85|2499.05|2513.75|2498.95|2513.85|2499.05|2513.75|2498.95|2
1737859780000|2025-01-26 02:49:40|2513.7|2498.9|2514.55|2499.75|2514.55|2499.75|2513.7|2498.9|4
1737859790000|2025-01-26 02:49:50|2514.25|2499.45|2514.25|2499.45|2514.25|2499.45|2514.25|2499.45|1
1737859800000|2025-01-26 02:50:00|2514.15|2499.35|2514.2|2499.4|2514.2|2499.4|2514.05|2499.25|4
1737859820000|2025-01-26 02:50:20|2514.1|2499.3|2513.7|2498.9|2514.1|2499.3|2513.65|2498.85|3
1737859830000|2025-01-26 02:50:30|2513.65|2498.85|2513.4|2498.6|2513.65|2498.85|2513.4|2498.6|2
1737859840000|2025-01-26 02:50:40|2513.35|2498.55|2513.35|2498.55|2513.35|2498.55|2513.35|2498.55|1
1737859860000|2025-01-26 02:51:00|2513.7|2498.9|2514.1|2499.3|2515.5|2500.7|2513.65|2498.85|16
1737859870000|2025-01-26 02:51:10|2513.7|2498.9|2513.6|2498.8|2513.7|2498.9|2513.6|2498.8|2
1737859880000|2025-01-26 02:51:20|2513.2|2498.4|2512.75|2497.95|2513.2|2498.4|2512.75|2497.95|5
1737859890000|2025-01-26 02:51:30|2512.7|2497.9|2512.75|2497.95|2512.85|2498.05|2512.7|2497.9|3
1737859910000|2025-01-26 02:51:50|2512.7|2497.9|2511.85|2497.05|2512.7|2497.9|2511.85|2497.05|3
1737859920000|2025-01-26 02:52:00|2512.25|2497.45|2512.5|2497.7|2512.55|2497.75|2512.25|2497.45|5
1737859930000|2025-01-26 02:52:10|2512.4|2497.6|2512.8|2498|2512.8|2498|2512|2497.2|9
1737859940000|2025-01-26 02:52:20|2513.05|2498.25|2512.2|2497.4|2513.05|2498.25|2512.2|2497.4|5
1737859950000|2025-01-26 02:52:30|2511.95|2497.15|2512.25|2497.45|2512.25|2497.45|2511.95|2497.15|2
1737859960000|2025-01-26 02:52:40|2512.3|2497.5|2512.05|2497.25|2512.3|2497.5|2512.05|2497.25|4
1737859970000|2025-01-26 02:52:50|2512.1|2497.3|2511.8|2497|2512.95|2498.15|2511.65|2496.85|8
1737859980000|2025-01-26 02:53:00|2511.7|2496.9|2512.1|2497.3|2512.1|2497.3|2511.7|2496.9|4
1737860000000|2025-01-26 02:53:20|2512.05|2497.25|2511.65|2496.85|2512.05|2497.25|2511.65|2496.85|9
1737860040000|2025-01-26 02:54:00|2511.6|2496.8|2511.6|2496.8|2511.6|2496.8|2511.6|2496.8|1
1737860050000|2025-01-26 02:54:10|2511.65|2496.85|2512|2497.2|2512|2497.2|2511.65|2496.85|3
1737860060000|2025-01-26 02:54:20|2512.35|2497.55|2513.25|2498.45|2513.25|2498.45|2512.35|2497.55|2
1737860070000|2025-01-26 02:54:30|2513.65|2498.85|2513.95|2499.15|2514.1|2499.3|2513.65|2498.85|3
1737860090000|2025-01-26 02:54:50|2513.9|2499.1|2514.15|2499.35|2514.15|2499.35|2513.9|2499.1|3
1737860100000|2025-01-26 02:55:00|2514.35|2499.55|2515.4|2500.6|2515.4|2500.6|2514.3|2499.5|7
1737860110000|2025-01-26 02:55:10|2515.65|2500.85|2515.8|2501|2515.8|2501|2515.55|2500.75|6
1737860120000|2025-01-26 02:55:20|2516|2501.2|2515.15|2500.35|2516|2501.2|2515.15|2500.35|3
1737860150000|2025-01-26 02:55:50|2514.8|2500|2513.75|2498.95|2514.9|2500.1|2513.75|2498.95|6
1737860170000|2025-01-26 02:56:10|2514.5|2499.7|2514.5|2499.7|2514.5|2499.7|2514.45|2499.65|3
1737860180000|2025-01-26 02:56:20|2515.3|2500.5|2515.65|2500.85|2515.65|2500.85|2515.3|2500.5|2
1737860210000|2025-01-26 02:56:50|2516.65|2501.85|2517.05|2502.25|2517.05|2502.25|2516.65|2501.85|2
1737860220000|2025-01-26 02:57:00|2517.5|2502.7|2517.8|2503|2517.85|2503.05|2517.5|2502.7|5
1737860230000|2025-01-26 02:57:10|2517.85|2503.05|2519.95|2505.15|2519.95|2505.15|2517.55|2502.75|7
1737860250000|2025-01-26 02:57:30|2520.55|2505.75|2520.6|2505.8|2520.6|2505.8|2520.55|2505.75|2
1737860260000|2025-01-26 02:57:40|2521.2|2506.4|2521.2|2506.4|2521.2|2506.4|2521.2|2506.4|1
1737860270000|2025-01-26 02:57:50|2521.3|2506.5|2521.25|2506.45|2521.4|2506.6|2521.25|2506.45|3
1737860280000|2025-01-26 02:58:00|2521.2|2506.4|2521.7|2506.9|2521.7|2506.9|2521.2|2506.4|4
1737860300000|2025-01-26 02:58:20|2521.6|2506.8|2521.85|2507.05|2521.85|2507.05|2521.6|2506.8|4
1737860310000|2025-01-26 02:58:30|2522.15|2507.35|2521.45|2506.65|2523.45|2508.65|2521.45|2506.65|12
1737860320000|2025-01-26 02:58:40|2521.55|2506.75|2523|2508.2|2523|2508.2|2521.55|2506.75|7
1737860330000|2025-01-26 02:58:50|2523.05|2508.25|2519.55|2504.75|2523.05|2508.25|2519.35|2504.55|10
1737860340000|2025-01-26 02:59:00|2519.4|2504.6|2519.4|2504.6|2519.4|2504.6|2519.4|2504.6|1
1737860350000|2025-01-26 02:59:10|2519.5|2504.7|2519.4|2504.6|2519.5|2504.7|2519.4|2504.6|2
1737860370000|2025-01-26 02:59:30|2519.5|2504.7|2520.15|2505.35|2520.15|2505.35|2519.5|2504.7|3
1737860380000|2025-01-26 02:59:40|2520.4|2505.6|2520.3|2505.5|2520.4|2505.6|2520.2|2505.4|5
1737860410000|2025-01-26 03:00:10|2522.15|2507.35|2522.15|2507.35|2522.4|2507.6|2522.05|2507.25|7
1737860420000|2025-01-26 03:00:20|2521.55|2506.75|2522|2507.2|2522|2507.2|2521.55|2506.75|3
1737860430000|2025-01-26 03:00:30|2521.85|2507.05|2523.6|2508.8|2523.7|2508.9|2521.85|2507.05|3
1737860440000|2025-01-26 03:00:40|2523.1|2508.3|2522.95|2508.15|2523.1|2508.3|2522.9|2508.1|9
1737860450000|2025-01-26 03:00:50|2523.05|2508.25|2522.55|2507.75|2523.05|2508.25|2522.55|2507.75|2
1737860460000|2025-01-26 03:01:00|2522.45|2507.65|2523.85|2509.05|2523.85|2509.05|2522.45|2507.65|9
1737860470000|2025-01-26 03:01:10|2524|2509.2|2525.45|2510.65|2526.15|2511.35|2524|2509.2|9
1737860480000|2025-01-26 03:01:20|2524.75|2509.95|2523.95|2509.15|2524.75|2509.95|2523.55|2508.75|8
1737860490000|2025-01-26 03:01:30|2524.4|2509.6|2524.75|2509.95|2524.8|2510|2524.4|2509.6|7
1737860500000|2025-01-26 03:01:40|2525.1|2510.3|2525.2|2510.4|2525.2|2510.4|2525.1|2510.3|2
1737860510000|2025-01-26 03:01:50|2525.7|2510.9|2527.05|2512.25|2527.15|2512.35|2525.7|2510.9|10
1737860520000|2025-01-26 03:02:00|2527.2|2512.4|2526.3|2511.5|2528.25|2513.45|2526.3|2511.5|9
1737860540000|2025-01-26 03:02:20|2526.7|2511.9|2528.4|2513.6|2528.4|2513.6|2526.7|2511.9|6
1737860550000|2025-01-26 03:02:30|2528.5|2513.7|2529.05|2514.25|2529.05|2514.25|2528.5|2513.7|5
1737860560000|2025-01-26 03:02:40|2529.2|2514.4|2530.25|2515.45|2530.3|2515.5|2529.2|2514.4|4
1737860570000|2025-01-26 03:02:50|2530.3|2515.5|2530.5|2515.7|2530.55|2515.75|2530.3|2515.5|4
1737860580000|2025-01-26 03:03:00|2531.05|2516.25|2531.4|2516.6|2531.4|2516.6|2530.6|2515.8|15
1737860600000|2025-01-26 03:03:20|2530.9|2516.1|2530.9|2516.1|2530.9|2516.1|2530.9|2516.1|1
1737860610000|2025-01-26 03:03:30|2530.85|2516.05|2531.2|2516.4|2531.2|2516.4|2530.4|2515.6|7
1737860620000|2025-01-26 03:03:40|2531.3|2516.5|2529.85|2515.05|2531.3|2516.5|2529.8|2515|10
1737860630000|2025-01-26 03:03:50|2529.8|2515|2528.7|2513.9|2529.85|2515.05|2528.4|2513.6|12
1737860640000|2025-01-26 03:04:00|2528.55|2513.75|2527.9|2513.1|2528.55|2513.75|2527.6|2512.8|5
1737860650000|2025-01-26 03:04:10|2528.1|2513.3|2530.9|2516.1|2530.9|2516.1|2528.1|2513.3|7
1737860660000|2025-01-26 03:04:20|2530.2|2515.4|2529.75|2514.95|2530.2|2515.4|2529.75|2514.95|2
1737860670000|2025-01-26 03:04:30|2529.6|2514.8|2529.9|2515.1|2529.9|2515.1|2529.5|2514.7|8
1737860680000|2025-01-26 03:04:40|2529.85|2515.05|2528.8|2514|2529.95|2515.15|2528.75|2513.95|5
1737860690000|2025-01-26 03:04:50|2529|2514.2|2529.8|2515|2529.8|2515|2528.95|2514.15|5
1737860700000|2025-01-26 03:05:00|2529.6|2514.8|2528.85|2514.05|2529.8|2515|2528.7|2513.9|12
1737860710000|2025-01-26 03:05:10|2528.8|2514|2528.05|2513.25|2528.8|2514|2527.9|2513.1|7
1737860720000|2025-01-26 03:05:20|2528|2513.2|2527.8|2513|2528|2513.2|2527.6|2512.8|4
1737860730000|2025-01-26 03:05:30|2527.75|2512.95|2529.45|2514.65|2529.45|2514.65|2527.7|2512.9|12
1737860740000|2025-01-26 03:05:40|2529.85|2515.05|2530.4|2515.6|2531.4|2516.6|2529.85|2515.05|9
1737860750000|2025-01-26 03:05:50|2530.55|2515.75|2530.6|2515.8|2530.7|2515.9|2530.5|2515.7|8
1737860760000|2025-01-26 03:06:00|2530.55|2515.75|2530.55|2515.75|2530.55|2515.75|2530.55|2515.75|1
1737860770000|2025-01-26 03:06:10|2530.5|2515.7|2530.5|2515.7|2530.65|2515.85|2530.5|2515.7|6
1737860780000|2025-01-26 03:06:20|2530.2|2515.4|2529.7|2514.9|2530.2|2515.4|2529.5|2514.7|6
1737860800000|2025-01-26 03:06:40|2530.6|2515.8|2531|2516.2|2531.3|2516.5|2530.6|2515.8|5
1737860810000|2025-01-26 03:06:50|2530.6|2515.8|2530.7|2515.9|2530.7|2515.9|2530.6|2515.8|4
1737860820000|2025-01-26 03:07:00|2531.9|2517.1|2532.55|2517.75|2532.55|2517.75|2531.9|2517.1|5
1737860830000|2025-01-26 03:07:10|2532.5|2517.7|2532.75|2517.95|2532.75|2517.95|2532.5|2517.7|5
1737860840000|2025-01-26 03:07:20|2532.7|2517.9|2532.85|2518.05|2532.85|2518.05|2532.7|2517.9|2
1737860850000|2025-01-26 03:07:30|2532.8|2518|2531.6|2516.8|2533.45|2518.65|2531.6|2516.8|11
1737860860000|2025-01-26 03:07:40|2531.5|2516.7|2531.5|2516.7|2531.5|2516.7|2531.5|2516.7|1
1737860870000|2025-01-26 03:07:50|2531.45|2516.65|2530.4|2515.6|2531.5|2516.7|2530.4|2515.6|4
1737860880000|2025-01-26 03:08:00|2530.55|2515.75|2529.6|2514.8|2530.55|2515.75|2529.6|2514.8|8
1737860890000|2025-01-26 03:08:10|2529.65|2514.85|2531.05|2516.25|2531.05|2516.25|2529.65|2514.85|10
1737860900000|2025-01-26 03:08:20|2531.1|2516.3|2531.1|2516.3|2531.15|2516.35|2530.95|2516.15|8
1737860910000|2025-01-26 03:08:30|2531.35|2516.55|2531.05|2516.25|2531.35|2516.55|2531.05|2516.25|6
1737860920000|2025-01-26 03:08:40|2531|2516.2|2530.05|2515.25|2531|2516.2|2530.05|2515.25|4
1737860930000|2025-01-26 03:08:50|2530.2|2515.4|2530.4|2515.6|2530.4|2515.6|2530.1|2515.3|4
1737860940000|2025-01-26 03:09:00|2530.55|2515.75|2530.15|2515.35|2531.1|2516.3|2530.15|2515.35|9
1737860950000|2025-01-26 03:09:10|2530.2|2515.4|2528.5|2513.7|2530.2|2515.4|2528.5|2513.7|8
1737860960000|2025-01-26 03:09:20|2528.6|2513.8|2529.05|2514.25|2529.05|2514.25|2528.6|2513.8|8
1737860980000|2025-01-26 03:09:40|2529.1|2514.3|2529.35|2514.55|2529.35|2514.55|2529.1|2514.3|3
1737860990000|2025-01-26 03:09:50|2530.1|2515.3|2530.1|2515.3|2530.1|2515.3|2530.1|2515.3|1
1737861000000|2025-01-26 03:10:00|2531.7|2516.9|2530.1|2515.3|2531.95|2517.15|2530.1|2515.3|13
1737861010000|2025-01-26 03:10:10|2530.25|2515.45|2531.3|2516.5|2531.3|2516.5|2530.25|2515.45|4
1737861020000|2025-01-26 03:10:20|2531.5|2516.7|2531.55|2516.75|2531.55|2516.75|2531.5|2516.7|2
1737861030000|2025-01-26 03:10:30|2531.9|2517.1|2532.4|2517.6|2533.45|2518.65|2531.9|2517.1|12
1737861040000|2025-01-26 03:10:40|2532.35|2517.55|2531.2|2516.4|2532.35|2517.55|2531.2|2516.4|5
1737861050000|2025-01-26 03:10:50|2531.05|2516.25|2530.95|2516.15|2531.05|2516.25|2530.95|2516.15|3
1737861060000|2025-01-26 03:11:00|2530.7|2515.9|2529.5|2514.7|2530.75|2515.95|2529.5|2514.7|9
1737861070000|2025-01-26 03:11:10|2529.6|2514.8|2530.25|2515.45|2530.25|2515.45|2529.6|2514.8|4
1737861080000|2025-01-26 03:11:20|2530.55|2515.75|2530.4|2515.6|2530.55|2515.75|2530.4|2515.6|3
1737861090000|2025-01-26 03:11:30|2530.75|2515.95|2532.4|2517.6|2532.4|2517.6|2530.75|2515.95|5
1737861100000|2025-01-26 03:11:40|2532.3|2517.5|2532.1|2517.3|2532.3|2517.5|2531.65|2516.85|7
1737861110000|2025-01-26 03:11:50|2532|2517.2|2531.35|2516.55|2532|2517.2|2531.35|2516.55|6
1737861120000|2025-01-26 03:12:00|2531.3|2516.5|2530.6|2515.8|2531.3|2516.5|2530.45|2515.65|6
1737861130000|2025-01-26 03:12:10|2530.55|2515.75|2530.3|2515.5|2530.55|2515.75|2529.65|2514.85|9
1737861140000|2025-01-26 03:12:20|2530.2|2515.4|2529.25|2514.45|2530.2|2515.4|2529.2|2514.4|5
1737861150000|2025-01-26 03:12:30|2529.35|2514.55|2530.2|2515.4|2530.2|2515.4|2529.35|2514.55|9
1737861160000|2025-01-26 03:12:40|2530.25|2515.45|2530.9|2516.1|2530.9|2516.1|2530.25|2515.45|3
1737861170000|2025-01-26 03:12:50|2530.95|2516.15|2531|2516.2|2531|2516.2|2530.7|2515.9|7
1737861200000|2025-01-26 03:13:20|2531.85|2517.05|2531.85|2517.05|2531.85|2517.05|2531.85|2517.05|1
1737861210000|2025-01-26 03:13:30|2531.9|2517.1|2532.65|2517.85|2532.65|2517.85|2531.85|2517.05|3
1737861220000|2025-01-26 03:13:40|2532.6|2517.8|2532.75|2517.95|2532.75|2517.95|2532.6|2517.8|2
1737861230000|2025-01-26 03:13:50|2532.7|2517.9|2534.2|2519.4|2534.25|2519.45|2532.7|2517.9|11
1737861240000|2025-01-26 03:14:00|2533.95|2519.15|2534.3|2519.5|2534.3|2519.5|2533.85|2519.05|7
1737861250000|2025-01-26 03:14:10|2534.4|2519.6|2534.5|2519.7|2534.5|2519.7|2534.35|2519.55|10
1737861260000|2025-01-26 03:14:20|2534.4|2519.6|2534.65|2519.85|2534.65|2519.85|2534.3|2519.5|8
1737861270000|2025-01-26 03:14:30|2535|2520.2|2536.05|2521.25|2536.05|2521.25|2535|2520.2|6
1737861280000|2025-01-26 03:14:40|2536.35|2521.55|2537.1|2522.3|2537.1|2522.3|2536.35|2521.55|3
1737861290000|2025-01-26 03:14:50|2537.25|2522.45|2536.3|2521.5|2537.25|2522.45|2536.3|2521.5|7
1737861300000|2025-01-26 03:15:00|2536.4|2521.6|2536.2|2521.4|2536.55|2521.75|2536.05|2521.25|9
1737861310000|2025-01-26 03:15:10|2536.05|2521.25|2533.9|2519.1|2536.05|2521.25|2533.9|2519.1|5
1737861320000|2025-01-26 03:15:20|2533.4|2518.6|2532.95|2518.15|2533.4|2518.6|2532.15|2517.35|10
1737861330000|2025-01-26 03:15:30|2533.15|2518.35|2533.85|2519.05|2533.85|2519.05|2533.15|2518.35|4
1737861340000|2025-01-26 03:15:40|2533.7|2518.9|2534.95|2520.15|2534.95|2520.15|2533.65|2518.85|11
1737861350000|2025-01-26 03:15:50|2534.8|2520|2534.6|2519.8|2535.2|2520.4|2534.6|2519.8|5
1737861360000|2025-01-26 03:16:00|2534.3|2519.5|2535|2520.2|2535.05|2520.25|2534.3|2519.5|6
1737861370000|2025-01-26 03:16:10|2534.7|2519.9|2533.7|2518.9|2534.7|2519.9|2533.7|2518.9|3
1737861390000|2025-01-26 03:16:30|2533.65|2518.85|2533.9|2519.1|2533.9|2519.1|2533.65|2518.85|2
1737861400000|2025-01-26 03:16:40|2533.95|2519.15|2532.95|2518.15|2533.95|2519.15|2532.7|2517.9|8
1737861410000|2025-01-26 03:16:50|2533.7|2518.9|2534.75|2519.95|2534.75|2519.95|2533.7|2518.9|4
1737861420000|2025-01-26 03:17:00|2534.8|2520|2535.5|2520.7|2535.9|2521.1|2534.8|2520|6
1737861430000|2025-01-26 03:17:10|2535.6|2520.8|2536.6|2521.8|2536.6|2521.8|2535.6|2520.8|11
1737861440000|2025-01-26 03:17:20|2536.75|2521.95|2537.6|2522.8|2537.6|2522.8|2536.7|2521.9|10
1737861450000|2025-01-26 03:17:30|2538.05|2523.25|2537.95|2523.15|2538.25|2523.45|2537.95|2523.15|6
1737861460000|2025-01-26 03:17:40|2537.55|2522.75|2537.55|2522.75|2537.55|2522.75|2537.55|2522.75|1
1737861470000|2025-01-26 03:17:50|2537.75|2522.95|2538.4|2523.6|2538.4|2523.6|2537.75|2522.95|3
1737861480000|2025-01-26 03:18:00|2538.45|2523.65|2539.65|2524.85|2539.65|2524.85|2538.45|2523.65|8
1737861490000|2025-01-26 03:18:10|2540.35|2525.55|2540.4|2525.6|2540.75|2525.95|2540.35|2525.55|9
1737861500000|2025-01-26 03:18:20|2540.5|2525.7|2540.75|2525.95|2540.8|2526|2540.5|2525.7|12
1737861510000|2025-01-26 03:18:30|2540.9|2526.1|2541|2526.2|2541.65|2526.85|2540.8|2526|8
1737861520000|2025-01-26 03:18:40|2541.05|2526.25|2540.9|2526.1|2541.25|2526.45|2540.9|2526.1|3
1737861530000|2025-01-26 03:18:50|2540.55|2525.75|2540.9|2526.1|2540.9|2526.1|2540.55|2525.75|3
1737861550000|2025-01-26 03:19:10|2541.1|2526.3|2541.55|2526.75|2541.55|2526.75|2540.95|2526.15|8
1737861560000|2025-01-26 03:19:20|2541.4|2526.6|2541.15|2526.35|2541.4|2526.6|2541.15|2526.35|2
1737861590000|2025-01-26 03:19:50|2541.05|2526.25|2541.05|2526.25|2541.05|2526.25|2541.05|2526.25|1
1737861600000|2025-01-26 03:20:00|2541.1|2526.3|2541.25|2526.45|2541.25|2526.45|2541.1|2526.3|3
1737861610000|2025-01-26 03:20:10|2541.15|2526.35|2541.3|2526.5|2541.4|2526.6|2541.05|2526.25|7
1737861620000|2025-01-26 03:20:20|2541.25|2526.45|2542.7|2527.9|2542.7|2527.9|2541.25|2526.45|9
1737861640000|2025-01-26 03:20:40|2543|2528.2|2542.9|2528.1|2543.05|2528.25|2542.9|2528.1|3
1737861650000|2025-01-26 03:20:50|2543.05|2528.25|2543.1|2528.3|2543.15|2528.35|2543|2528.2|4
1737861660000|2025-01-26 03:21:00|2544.1|2529.3|2543.75|2528.95|2544.6|2529.8|2543.15|2528.35|9
1737861670000|2025-01-26 03:21:10|2543.9|2529.1|2542.9|2528.1|2543.9|2529.1|2542.9|2528.1|6
1737861680000|2025-01-26 03:21:20|2542.8|2528|2541.7|2526.9|2542.8|2528|2541.7|2526.9|5
1737861690000|2025-01-26 03:21:30|2541.8|2527|2542.45|2527.65|2542.45|2527.65|2541.7|2526.9|11
1737861700000|2025-01-26 03:21:40|2542.4|2527.6|2543.2|2528.4|2543.3|2528.5|2542.4|2527.6|10
1737861710000|2025-01-26 03:21:50|2543.3|2528.5|2544.4|2529.6|2544.5|2529.7|2543.3|2528.5|7
1737861720000|2025-01-26 03:22:00|2544.35|2529.55|2543.6|2528.8|2544.35|2529.55|2543.6|2528.8|14
1737861730000|2025-01-26 03:22:10|2543.65|2528.85|2543.05|2528.25|2543.65|2528.85|2543|2528.2|12
1737861740000|2025-01-26 03:22:20|2543|2528.2|2543.55|2528.75|2543.55|2528.75|2541.6|2526.8|16
1737861750000|2025-01-26 03:22:30|2543.45|2528.65|2543|2528.2|2543.45|2528.65|2542.75|2527.95|10
1737861760000|2025-01-26 03:22:40|2543.1|2528.3|2543.05|2528.25|2543.1|2528.3|2542.65|2527.85|12
1737861780000|2025-01-26 03:23:00|2541.75|2526.95|2542.95|2528.15|2542.95|2528.15|2541.75|2526.95|12
1737861790000|2025-01-26 03:23:10|2543.4|2528.6|2542.95|2528.15|2543.4|2528.6|2542.75|2527.95|9
1737861800000|2025-01-26 03:23:20|2542.3|2527.5|2542.3|2527.5|2542.3|2527.5|2542.3|2527.5|1
1737861820000|2025-01-26 03:23:40|2542.25|2527.45|2542.55|2527.75|2542.55|2527.75|2542.25|2527.45|9
1737861830000|2025-01-26 03:23:50|2542.5|2527.7|2542.15|2527.35|2542.55|2527.75|2542.15|2527.35|6
1737861840000|2025-01-26 03:24:00|2540.6|2525.8|2540.4|2525.6|2540.6|2525.8|2540.4|2525.6|2
1737861850000|2025-01-26 03:24:10|2540.3|2525.5|2541.15|2526.35|2541.2|2526.4|2540.3|2525.5|7
1737861860000|2025-01-26 03:24:20|2541.1|2526.3|2541.1|2526.3|2541.1|2526.3|2541.1|2526.3|1
1737861870000|2025-01-26 03:24:30|2540.7|2525.9|2539.3|2524.5|2540.7|2525.9|2539.3|2524.5|7
1737861890000|2025-01-26 03:24:50|2539.25|2524.45|2539|2524.2|2539.25|2524.45|2539|2524.2|3
1737861900000|2025-01-26 03:25:00|2538.75|2523.95|2538.75|2523.95|2538.85|2524.05|2538.65|2523.85|6
1737861910000|2025-01-26 03:25:10|2538.4|2523.6|2538.1|2523.3|2538.4|2523.6|2537.75|2522.95|9
1737861920000|2025-01-26 03:25:20|2538.15|2523.35|2538.8|2524|2539.1|2524.3|2538.15|2523.35|3
1737861930000|2025-01-26 03:25:30|2538.65|2523.85|2538.65|2523.85|2538.65|2523.85|2538.65|2523.85|1
1737861940000|2025-01-26 03:25:40|2538.7|2523.9|2538.7|2523.9|2538.7|2523.9|2538.7|2523.9|1
1737861970000|2025-01-26 03:26:10|2539.25|2524.45|2539.35|2524.55|2539.35|2524.55|2539.25|2524.45|2
1737861980000|2025-01-26 03:26:20|2539.3|2524.5|2538.65|2523.85|2539.3|2524.5|2538.6|2523.8|5
1737861990000|2025-01-26 03:26:30|2539.2|2524.4|2539.3|2524.5|2539.3|2524.5|2539.15|2524.35|3
1737862000000|2025-01-26 03:26:40|2539.25|2524.45|2539.4|2524.6|2539.4|2524.6|2539.25|2524.45|2
1737862010000|2025-01-26 03:26:50|2539.35|2524.55|2539.35|2524.55|2539.35|2524.55|2539.35|2524.55|1
1737862020000|2025-01-26 03:27:00|2539.5|2524.7|2538.3|2523.5|2539.5|2524.7|2537.5|2522.7|7
1737862030000|2025-01-26 03:27:10|2538.25|2523.45|2539.3|2524.5|2539.3|2524.5|2538.25|2523.45|3
1737862040000|2025-01-26 03:27:20|2539.65|2524.85|2539.6|2524.8|2539.65|2524.85|2539.6|2524.8|2
1737862050000|2025-01-26 03:27:30|2539.7|2524.9|2540.4|2525.6|2540.7|2525.9|2539.7|2524.9|5
1737862060000|2025-01-26 03:27:40|2540.25|2525.45|2538.7|2523.9|2540.25|2525.45|2538.7|2523.9|4
1737862070000|2025-01-26 03:27:50|2538.85|2524.05|2538.65|2523.85|2538.85|2524.05|2538.65|2523.85|2
1737862080000|2025-01-26 03:28:00|2539|2524.2|2538.85|2524.05|2539.3|2524.5|2538.85|2524.05|4
1737862090000|2025-01-26 03:28:10|2538.7|2523.9|2538.65|2523.85|2538.7|2523.9|2538.65|2523.85|2
1737862100000|2025-01-26 03:28:20|2538.75|2523.95|2539.2|2524.4|2539.7|2524.9|2538.75|2523.95|14
1737862110000|2025-01-26 03:28:30|2539.05|2524.25|2538.2|2523.4|2539.05|2524.25|2538.2|2523.4|9
1737862120000|2025-01-26 03:28:40|2538.25|2523.45|2537.7|2522.9|2538.25|2523.45|2537.7|2522.9|5
1737862130000|2025-01-26 03:28:50|2537.75|2522.95|2538.15|2523.35|2538.15|2523.35|2537.75|2522.95|3
1737862140000|2025-01-26 03:29:00|2536.65|2521.85|2535.9|2521.1|2536.65|2521.85|2535.9|2521.1|2
1737862170000|2025-01-26 03:29:30|2535.3|2520.5|2537.75|2522.95|2538.4|2523.6|2534.8|2520|11
1737862180000|2025-01-26 03:29:40|2537.55|2522.75|2538.35|2523.55|2538.35|2523.55|2537.55|2522.75|7
1737862190000|2025-01-26 03:29:50|2538.55|2523.75|2538.5|2523.7|2538.55|2523.75|2538.5|2523.7|2
1737862200000|2025-01-26 03:30:00|2538.7|2523.9|2538.7|2523.9|2538.95|2524.15|2538.7|2523.9|9
1737862210000|2025-01-26 03:30:10|2538.35|2523.55|2540.05|2525.25|2540.05|2525.25|2537.85|2523.05|12
1737862220000|2025-01-26 03:30:20|2540|2525.2|2540.95|2526.15|2541|2526.2|2539.75|2524.95|7
1737862230000|2025-01-26 03:30:30|2541|2526.2|2540.8|2526|2541|2526.2|2540.65|2525.85|6
1737862240000|2025-01-26 03:30:40|2540.85|2526.05|2542.2|2527.4|2542.2|2527.4|2540.85|2526.05|4
1737862250000|2025-01-26 03:30:50|2543.75|2528.95|2544.7|2529.9|2544.7|2529.9|2543.75|2528.95|7
1737862260000|2025-01-26 03:31:00|2544.65|2529.85|2545.35|2530.55|2545.35|2530.55|2544.65|2529.85|6
1737862270000|2025-01-26 03:31:10|2545.7|2530.9|2546.55|2531.75|2546.55|2531.75|2545.7|2530.9|3
1737862280000|2025-01-26 03:31:20|2546.4|2531.6|2546.8|2532|2546.8|2532|2545.6|2530.8|12
1737862290000|2025-01-26 03:31:30|2547.05|2532.25|2547.2|2532.4|2547.2|2532.4|2547|2532.2|3
1737862300000|2025-01-26 03:31:40|2547.05|2532.25|2547.1|2532.3|2547.4|2532.6|2546|2531.2|8
1737862310000|2025-01-26 03:31:50|2547.15|2532.35|2547.55|2532.75|2547.55|2532.75|2546.85|2532.05|15
1737862320000|2025-01-26 03:32:00|2547.5|2532.7|2547.2|2532.4|2547.5|2532.7|2547.1|2532.3|4
1737862340000|2025-01-26 03:32:20|2547.3|2532.5|2547.2|2532.4|2547.3|2532.5|2547.2|2532.4|2
1737862360000|2025-01-26 03:32:40|2547.05|2532.25|2547.05|2532.25|2547.05|2532.25|2547.05|2532.25|1
1737862370000|2025-01-26 03:32:50|2547|2532.2|2547.05|2532.25|2547.05|2532.25|2547|2532.2|2
1737862380000|2025-01-26 03:33:00|2547|2532.2|2546.3|2531.5|2547|2532.2|2546.05|2531.25|9
1737862390000|2025-01-26 03:33:10|2546.25|2531.45|2546.2|2531.4|2546.25|2531.45|2545.95|2531.15|4
1737862400000|2025-01-26 03:33:20|2545.7|2530.9|2545.75|2530.95|2545.75|2530.95|2545.7|2530.9|2
1737862410000|2025-01-26 03:33:30|2545.8|2531|2546.3|2531.5|2546.3|2531.5|2545.75|2530.95|5
1737862420000|2025-01-26 03:33:40|2546.4|2531.6|2547.55|2532.75|2547.55|2532.75|2546.4|2531.6|3
1737862430000|2025-01-26 03:33:50|2547.65|2532.85|2547.75|2532.95|2547.75|2532.95|2547.4|2532.6|8
1737862440000|2025-01-26 03:34:00|2547.8|2533|2549.45|2534.65|2549.5|2534.7|2547.8|2533|9
1737862450000|2025-01-26 03:34:10|2549.5|2534.7|2548.55|2533.75|2549.5|2534.7|2548.55|2533.75|6
1737862460000|2025-01-26 03:34:20|2548.35|2533.55|2544.9|2530.1|2548.35|2533.55|2544.85|2530.05|16
1737862470000|2025-01-26 03:34:30|2544.8|2530|2544.9|2530.1|2544.95|2530.15|2544.8|2530|7
1737862480000|2025-01-26 03:34:40|2544.85|2530.05|2543.25|2528.45|2544.85|2530.05|2543.25|2528.45|8
1737862490000|2025-01-26 03:34:50|2543.35|2528.55|2543.25|2528.45|2543.35|2528.55|2543.1|2528.3|5
1737862500000|2025-01-26 03:35:00|2543.45|2528.65|2543.2|2528.4|2543.55|2528.75|2543.2|2528.4|6
1737862510000|2025-01-26 03:35:10|2542.85|2528.05|2542.85|2528.05|2542.95|2528.15|2542.8|2528|7
1737862520000|2025-01-26 03:35:20|2542.8|2528|2540.1|2525.3|2542.9|2528.1|2539.85|2525.05|8
1737862530000|2025-01-26 03:35:30|2540.25|2525.45|2539.95|2525.15|2540.3|2525.5|2539.8|2525|8
1737862560000|2025-01-26 03:36:00|2541.2|2526.4|2542.65|2527.85|2542.65|2527.85|2541.2|2526.4|6
1737862570000|2025-01-26 03:36:10|2543.1|2528.3|2544.6|2529.8|2544.7|2529.9|2543.1|2528.3|5
1737862580000|2025-01-26 03:36:20|2544.65|2529.85|2547.05|2532.25|2547.05|2532.25|2544.65|2529.85|7
1737862590000|2025-01-26 03:36:30|2547|2532.2|2546.6|2531.8|2547|2532.2|2546.6|2531.8|3
1737862600000|2025-01-26 03:36:40|2546.55|2531.75|2544.15|2529.35|2546.55|2531.75|2544.15|2529.35|6
1737862610000|2025-01-26 03:36:50|2543.65|2528.85|2543.65|2528.85|2543.65|2528.85|2543.65|2528.85|1
1737862620000|2025-01-26 03:37:00|2543.15|2528.35|2544.4|2529.6|2544.4|2529.6|2542.65|2527.85|5
1737862630000|2025-01-26 03:37:10|2545.5|2530.7|2545.6|2530.8|2545.6|2530.8|2545.5|2530.7|2
1737862640000|2025-01-26 03:37:20|2545.85|2531.05|2546.15|2531.35|2546.15|2531.35|2545.85|2531.05|2
1737862650000|2025-01-26 03:37:30|2545.9|2531.1|2546.4|2531.6|2546.4|2531.6|2545.85|2531.05|6
1737862660000|2025-01-26 03:37:40|2546.5|2531.7|2548.6|2533.8|2548.6|2533.8|2546.5|2531.7|7
1737862670000|2025-01-26 03:37:50|2548.65|2533.85|2548.9|2534.1|2548.9|2534.1|2548.65|2533.85|3
1737862680000|2025-01-26 03:38:00|2548.6|2533.8|2548.25|2533.45|2548.6|2533.8|2548.2|2533.4|3
1737862690000|2025-01-26 03:38:10|2548.2|2533.4|2548.1|2533.3|2548.2|2533.4|2548.1|2533.3|2
1737862700000|2025-01-26 03:38:20|2548.2|2533.4|2548.25|2533.45|2548.3|2533.5|2548.2|2533.4|3
1737862710000|2025-01-26 03:38:30|2548.4|2533.6|2547.65|2532.85|2548.4|2533.6|2547.45|2532.65|3
1737862730000|2025-01-26 03:38:50|2547.9|2533.1|2548.4|2533.6|2548.4|2533.6|2547.9|2533.1|4
1737862750000|2025-01-26 03:39:10|2549.8|2535|2551.3|2536.5|2551.3|2536.5|2549.7|2534.9|10
1737862760000|2025-01-26 03:39:20|2551.5|2536.7|2552.75|2537.95|2552.75|2537.95|2551.5|2536.7|7
1737862770000|2025-01-26 03:39:30|2553.05|2538.25|2547.4|2532.6|2553.25|2538.45|2547.4|2532.6|10
1737862780000|2025-01-26 03:39:40|2546.95|2532.15|2546.7|2531.9|2546.95|2532.15|2546.7|2531.9|3
1737862790000|2025-01-26 03:39:50|2546.8|2532|2546.6|2531.8|2547.4|2532.6|2546.6|2531.8|13
1737862800000|2025-01-26 03:40:00|2546.25|2531.45|2545.7|2530.9|2546.25|2531.45|2545.7|2530.9|3
1737862810000|2025-01-26 03:40:10|2545.3|2530.5|2545.15|2530.35|2545.3|2530.5|2545.15|2530.35|3
1737862820000|2025-01-26 03:40:20|2546.1|2531.3|2546.7|2531.9|2546.7|2531.9|2546.1|2531.3|2
1737862830000|2025-01-26 03:40:30|2547.45|2532.65|2547.05|2532.25|2548.25|2533.45|2547.05|2532.25|6
1737862840000|2025-01-26 03:40:40|2547.4|2532.6|2547.25|2532.45|2547.4|2532.6|2547.25|2532.45|2
1737862850000|2025-01-26 03:40:50|2546.85|2532.05|2546.8|2532|2547.05|2532.25|2546.8|2532|6
1737862860000|2025-01-26 03:41:00|2546.75|2531.95|2547.2|2532.4|2547.2|2532.4|2546.75|2531.95|4
1737862870000|2025-01-26 03:41:10|2547.65|2532.85|2548.6|2533.8|2548.9|2534.1|2547.65|2532.85|7
1737862880000|2025-01-26 03:41:20|2548.55|2533.75|2550.4|2535.6|2550.4|2535.6|2548.55|2533.75|7
1737862890000|2025-01-26 03:41:30|2550.8|2536|2552.4|2537.6|2553.05|2538.25|2550.8|2536|12
1737862920000|2025-01-26 03:42:00|2551.95|2537.15|2551.1|2536.3|2551.95|2537.15|2550.7|2535.9|5
1737862930000|2025-01-26 03:42:10|2552.2|2537.4|2552.2|2537.4|2552.2|2537.4|2552.2|2537.4|1
1737862940000|2025-01-26 03:42:20|2552.1|2537.3|2551.2|2536.4|2552.1|2537.3|2551.15|2536.35|8
1737862950000|2025-01-26 03:42:30|2551|2536.2|2551.4|2536.6|2551.4|2536.6|2550.55|2535.75|6
1737862960000|2025-01-26 03:42:40|2551.7|2536.9|2552.75|2537.95|2554.15|2539.35|2551.7|2536.9|11
1737862970000|2025-01-26 03:42:50|2552.9|2538.1|2553.2|2538.4|2553.2|2538.4|2552.9|2538.1|6
1737862980000|2025-01-26 03:43:00|2552.7|2537.9|2552.9|2538.1|2553.3|2538.5|2552.45|2537.65|7
1737862990000|2025-01-26 03:43:10|2553.2|2538.4|2554|2539.2|2554|2539.2|2553.2|2538.4|8
1737863000000|2025-01-26 03:43:20|2554.3|2539.5|2554.15|2539.35|2554.3|2539.5|2553.75|2538.95|9
1737863010000|2025-01-26 03:43:30|2553.95|2539.15|2554.25|2539.45|2554.25|2539.45|2553.95|2539.15|2
1737863020000|2025-01-26 03:43:40|2554.2|2539.4|2554.4|2539.6|2554.4|2539.6|2554.1|2539.3|5
1737863030000|2025-01-26 03:43:50|2554.5|2539.7|2554.5|2539.7|2554.5|2539.7|2554.5|2539.7|1
1737863040000|2025-01-26 03:44:00|2554.6|2539.8|2555.5|2540.7|2555.5|2540.7|2554.6|2539.8|8
1737863050000|2025-01-26 03:44:10|2555.35|2540.55|2554.4|2539.6|2555.35|2540.55|2554.4|2539.6|8
1737863060000|2025-01-26 03:44:20|2554.55|2539.75|2556.1|2541.3|2556.2|2541.4|2554.55|2539.75|11
1737863070000|2025-01-26 03:44:30|2555.75|2540.95|2555.75|2540.95|2555.75|2540.95|2555.75|2540.95|1
1737863080000|2025-01-26 03:44:40|2556.1|2541.3|2556.6|2541.8|2556.75|2541.95|2556.1|2541.3|10
1737863090000|2025-01-26 03:44:50|2556.8|2542|2561.55|2546.75|2561.55|2546.75|2556.8|2542|10
1737863100000|2025-01-26 03:45:00|2561.5|2546.7|2564.65|2549.85|2564.65|2549.85|2561.2|2546.4|16
1737863110000|2025-01-26 03:45:10|2565.15|2550.35|2563.4|2548.6|2565.15|2550.35|2562.9|2548.1|11
1737863120000|2025-01-26 03:45:20|2563.5|2548.7|2565.8|2551|2566|2551.2|2563.5|2548.7|13
1737863130000|2025-01-26 03:45:30|2565.6|2550.8|2564.75|2549.95|2565.7|2550.9|2564.65|2549.85|11
1737863140000|2025-01-26 03:45:40|2564.7|2549.9|2566.15|2551.35|2566.4|2551.6|2564.7|2549.9|8
1737863150000|2025-01-26 03:45:50|2565.5|2550.7|2564.65|2549.85|2566.2|2551.4|2564.65|2549.85|8
1737863160000|2025-01-26 03:46:00|2564.75|2549.95|2565.9|2551.1|2565.9|2551.1|2564.4|2549.6|14
1737863170000|2025-01-26 03:46:10|2566.3|2551.5|2566.25|2551.45|2566.3|2551.5|2566.2|2551.4|6
1737863180000|2025-01-26 03:46:20|2566.2|2551.4|2566.25|2551.45|2566.25|2551.45|2566.2|2551.4|2
1737863190000|2025-01-26 03:46:30|2566.4|2551.6|2568.1|2553.3|2568.1|2553.3|2566.4|2551.6|12
1737863200000|2025-01-26 03:46:40|2567.7|2552.9|2567.75|2552.95|2567.75|2552.95|2567.4|2552.6|6
1737863210000|2025-01-26 03:46:50|2567.7|2552.9|2568.4|2553.6|2568.4|2553.6|2567.7|2552.9|6
1737863220000|2025-01-26 03:47:00|2568.55|2553.75|2568.9|2554.1|2568.9|2554.1|2568.5|2553.7|12
1737863230000|2025-01-26 03:47:10|2568.55|2553.75|2566.1|2551.3|2568.55|2553.75|2566.1|2551.3|10
1737863240000|2025-01-26 03:47:20|2566.05|2551.25|2566.3|2551.5|2566.3|2551.5|2564.15|2549.35|9
1737863250000|2025-01-26 03:47:30|2566.4|2551.6|2565.85|2551.05|2566.4|2551.6|2565.8|2551|7
1737863260000|2025-01-26 03:47:40|2565.9|2551.1|2569.3|2554.5|2569.3|2554.5|2565.9|2551.1|17
1737863270000|2025-01-26 03:47:50|2569.25|2554.45|2569.25|2554.45|2569.25|2554.45|2569.15|2554.35|3
1737863290000|2025-01-26 03:48:10|2567.2|2552.4|2566.9|2552.1|2567.25|2552.45|2566.9|2552.1|9
1737863300000|2025-01-26 03:48:20|2566.7|2551.9|2567.1|2552.3|2567.15|2552.35|2566|2551.2|9
1737863310000|2025-01-26 03:48:30|2566.9|2552.1|2567.2|2552.4|2567.25|2552.45|2566.9|2552.1|4
1737863320000|2025-01-26 03:48:40|2567.25|2552.45|2565.5|2550.7|2567.25|2552.45|2565.15|2550.35|10
1737863330000|2025-01-26 03:48:50|2565.3|2550.5|2565.35|2550.55|2565.35|2550.55|2565|2550.2|8
1737863340000|2025-01-26 03:49:00|2565.45|2550.65|2565.35|2550.55|2565.45|2550.65|2565.25|2550.45|5
1737863350000|2025-01-26 03:49:10|2565.25|2550.45|2564|2549.2|2565.25|2550.45|2563.75|2548.95|9
1737863360000|2025-01-26 03:49:20|2563.95|2549.15|2564.8|2550|2564.8|2550|2563.4|2548.6|13
1737863370000|2025-01-26 03:49:30|2565.2|2550.4|2565.35|2550.55|2565.35|2550.55|2564.85|2550.05|7
1737863380000|2025-01-26 03:49:40|2565.95|2551.15|2565.9|2551.1|2566.2|2551.4|2565.85|2551.05|8
1737863390000|2025-01-26 03:49:50|2565.95|2551.15|2563.75|2548.95|2565.95|2551.15|2563.75|2548.95|2
1737863400000|2025-01-26 03:50:00|2563.35|2548.55|2561.3|2546.5|2563.65|2548.85|2561.25|2546.45|21
1737863410000|2025-01-26 03:50:10|2561.35|2546.55|2560.9|2546.1|2561.35|2546.55|2560.8|2546|7
1737863420000|2025-01-26 03:50:20|2561|2546.2|2562.25|2547.45|2562.25|2547.45|2561|2546.2|12
1737863430000|2025-01-26 03:50:30|2562.2|2547.4|2562.2|2547.4|2562.2|2547.4|2562.2|2547.4|1
1737863440000|2025-01-26 03:50:40|2561.75|2546.95|2561.4|2546.6|2561.75|2546.95|2561.2|2546.4|8
1737863450000|2025-01-26 03:50:50|2561.45|2546.65|2561.5|2546.7|2561.5|2546.7|2561.45|2546.65|2
1737863460000|2025-01-26 03:51:00|2562|2547.2|2561.85|2547.05|2563|2548.2|2561.7|2546.9|14
1737863480000|2025-01-26 03:51:20|2562.55|2547.75|2562.6|2547.8|2562.6|2547.8|2562.35|2547.55|3
1737863490000|2025-01-26 03:51:30|2563.8|2549|2565.9|2551.1|2566.2|2551.4|2563.8|2549|10
1737863510000|2025-01-26 03:51:50|2565.7|2550.9|2564.55|2549.75|2565.7|2550.9|2564.55|2549.75|5
1737863520000|2025-01-26 03:52:00|2564.05|2549.25|2564.65|2549.85|2564.65|2549.85|2563.6|2548.8|5
1737863530000|2025-01-26 03:52:10|2565.4|2550.6|2565.7|2550.9|2565.75|2550.95|2565.15|2550.35|10
1737863540000|2025-01-26 03:52:20|2565.65|2550.85|2565.75|2550.95|2566.2|2551.4|2565.65|2550.85|7
1737863550000|2025-01-26 03:52:30|2565.85|2551.05|2565.65|2550.85|2565.9|2551.1|2565.5|2550.7|7
1737863560000|2025-01-26 03:52:40|2565.4|2550.6|2564.05|2549.25|2565.4|2550.6|2564.05|2549.25|6
1737863570000|2025-01-26 03:52:50|2563.15|2548.35|2563.25|2548.45|2563.35|2548.55|2563.15|2548.35|4
1737863580000|2025-01-26 03:53:00|2563.15|2548.35|2561.5|2546.7|2563.15|2548.35|2561.5|2546.7|3
1737863590000|2025-01-26 03:53:10|2561.3|2546.5|2561.25|2546.45|2561.3|2546.5|2561.25|2546.45|2
1737863620000|2025-01-26 03:53:40|2560.85|2546.05|2561.35|2546.55|2561.55|2546.75|2560.85|2546.05|6
1737863630000|2025-01-26 03:53:50|2562.05|2547.25|2562.4|2547.6|2562.5|2547.7|2562|2547.2|4
1737863640000|2025-01-26 03:54:00|2562.05|2547.25|2560.9|2546.1|2562.05|2547.25|2560.65|2545.85|5
1737863650000|2025-01-26 03:54:10|2562.05|2547.25|2562.35|2547.55|2562.35|2547.55|2561.9|2547.1|5
1737863660000|2025-01-26 03:54:20|2562.4|2547.6|2562.4|2547.6|2562.45|2547.65|2562.4|2547.6|3
1737863680000|2025-01-26 03:54:40|2561.85|2547.05|2561.85|2547.05|2561.85|2547.05|2561.85|2547.05|1
1737863690000|2025-01-26 03:54:50|2561.25|2546.45|2560.65|2545.85|2561.25|2546.45|2560.6|2545.8|8
1737863700000|2025-01-26 03:55:00|2560.6|2545.8|2560.75|2545.95|2560.8|2546|2560.6|2545.8|3
1737863710000|2025-01-26 03:55:10|2560.45|2545.65|2560|2545.2|2560.45|2545.65|2559.55|2544.75|7
1737863720000|2025-01-26 03:55:20|2560.5|2545.7|2559.85|2545.05|2560.5|2545.7|2559.85|2545.05|3
1737863730000|2025-01-26 03:55:30|2559.8|2545|2559.8|2545|2559.8|2545|2559.75|2544.95|3
1737863740000|2025-01-26 03:55:40|2559.75|2544.95|2559.1|2544.3|2559.75|2544.95|2559.1|2544.3|4
1737863750000|2025-01-26 03:55:50|2558.3|2543.5|2558.3|2543.5|2558.3|2543.5|2558.3|2543.5|1
1737863760000|2025-01-26 03:56:00|2558.6|2543.8|2558.75|2543.95|2558.75|2543.95|2558.6|2543.8|3
1737863770000|2025-01-26 03:56:10|2558.85|2544.05|2560.05|2545.25|2560.05|2545.25|2558.85|2544.05|5
1737863780000|2025-01-26 03:56:20|2560|2545.2|2559.75|2544.95|2560.2|2545.4|2559.6|2544.8|6
1737863790000|2025-01-26 03:56:30|2559.8|2545|2560.25|2545.45|2560.25|2545.45|2559.8|2545|3
1737863800000|2025-01-26 03:56:40|2560.95|2546.15|2563.05|2548.25|2563.05|2548.25|2560.95|2546.15|4
1737863810000|2025-01-26 03:56:50|2563.15|2548.35|2563.65|2548.85|2563.75|2548.95|2563.15|2548.35|6
1737863820000|2025-01-26 03:57:00|2564|2549.2|2562.7|2547.9|2564.2|2549.4|2562.7|2547.9|11
1737863830000|2025-01-26 03:57:10|2562.6|2547.8|2562.2|2547.4|2562.6|2547.8|2562.2|2547.4|4
1737863840000|2025-01-26 03:57:20|2561.4|2546.6|2560.8|2546|2561.4|2546.6|2560.8|2546|11
1737863850000|2025-01-26 03:57:30|2560.9|2546.1|2560.9|2546.1|2561.05|2546.25|2560.8|2546|9
1737863860000|2025-01-26 03:57:40|2560.85|2546.05|2559.55|2544.75|2560.9|2546.1|2559.55|2544.75|10
1737863880000|2025-01-26 03:58:00|2560.25|2545.45|2560.25|2545.45|2560.25|2545.45|2560.25|2545.45|1
1737863890000|2025-01-26 03:58:10|2560.3|2545.5|2562.35|2547.55|2562.35|2547.55|2560.3|2545.5|9
1737863900000|2025-01-26 03:58:20|2562.4|2547.6|2562.7|2547.9|2563.15|2548.35|2562.4|2547.6|10
1737863910000|2025-01-26 03:58:30|2562.65|2547.85|2563.9|2549.1|2563.9|2549.1|2562.65|2547.85|7
1737863920000|2025-01-26 03:58:40|2564.65|2549.85|2564.9|2550.1|2564.9|2550.1|2564.65|2549.85|2
1737863930000|2025-01-26 03:58:50|2566.3|2551.5|2566.4|2551.6|2566.4|2551.6|2566.3|2551.5|2
1737863940000|2025-01-26 03:59:00|2566.5|2551.7|2567.4|2552.6|2567.85|2553.05|2566.5|2551.7|7
1737863950000|2025-01-26 03:59:10|2566.9|2552.1|2567|2552.2|2567|2552.2|2566.9|2552.1|2
1737863960000|2025-01-26 03:59:20|2566.95|2552.15|2566.05|2551.25|2566.95|2552.15|2565.7|2550.9|7
1737863970000|2025-01-26 03:59:30|2566.15|2551.35|2566.15|2551.35|2566.15|2551.35|2566.15|2551.35|1
1737863980000|2025-01-26 03:59:40|2566.05|2551.25|2564.75|2549.95|2566.05|2551.25|2564.6|2549.8|14
1737863990000|2025-01-26 03:59:50|2564.9|2550.1|2564.9|2550.1|2565.05|2550.25|2564.65|2549.85|7
1737864000000|2025-01-26 04:00:00|2564.5|2549.7|2564.05|2549.25|2564.5|2549.7|2563.7|2548.9|8
1737864010000|2025-01-26 04:00:10|2564.65|2549.85|2561.4|2546.6|2564.7|2549.9|2561.4|2546.6|13
1737864020000|2025-01-26 04:00:20|2561.55|2546.75|2561.85|2547.05|2562.65|2547.85|2561.55|2546.75|12
1737864030000|2025-01-26 04:00:30|2561.6|2546.8|2564.6|2549.8|2564.65|2549.85|2561.6|2546.8|14
1737864040000|2025-01-26 04:00:40|2563.95|2549.15|2563.6|2548.8|2563.95|2549.15|2563.6|2548.8|3
1737864050000|2025-01-26 04:00:50|2563.75|2548.95|2562.85|2548.05|2563.8|2549|2562.8|2548|7
1737864060000|2025-01-26 04:01:00|2562.8|2548|2563.15|2548.35|2563.15|2548.35|2562.8|2548|3
1737864080000|2025-01-26 04:01:20|2563.25|2548.45|2563.25|2548.45|2563.25|2548.45|2562.9|2548.1|5
1737864090000|2025-01-26 04:01:30|2563.15|2548.35|2564.5|2549.7|2564.5|2549.7|2562.65|2547.85|9
1737864100000|2025-01-26 04:01:40|2564.35|2549.55|2562.8|2548|2564.35|2549.55|2562.8|2548|5
1737864110000|2025-01-26 04:01:50|2562.65|2547.85|2562.7|2547.9|2563.05|2548.25|2562.65|2547.85|7
1737864120000|2025-01-26 04:02:00|2562.65|2547.85|2562.6|2547.8|2562.8|2548|2562.5|2547.7|7
1737864130000|2025-01-26 04:02:10|2562.7|2547.9|2563.85|2549.05|2563.9|2549.1|2562.7|2547.9|8
1737864150000|2025-01-26 04:02:30|2563.55|2548.75|2563.75|2548.95|2564.3|2549.5|2563.55|2548.75|6
1737864160000|2025-01-26 04:02:40|2563.85|2549.05|2563.2|2548.4|2563.85|2549.05|2563.2|2548.4|7
1737864170000|2025-01-26 04:02:50|2562.25|2547.45|2561.85|2547.05|2562.25|2547.45|2561.85|2547.05|3
1737864180000|2025-01-26 04:03:00|2562|2547.2|2562.65|2547.85|2562.65|2547.85|2562|2547.2|6
1737864190000|2025-01-26 04:03:10|2562.7|2547.9|2563.65|2548.85|2563.65|2548.85|2562.7|2547.9|5
1737864200000|2025-01-26 04:03:20|2563.75|2548.95|2563.55|2548.75|2564.35|2549.55|2562.95|2548.15|13
1737864210000|2025-01-26 04:03:30|2564.05|2549.25|2565.25|2550.45|2565.35|2550.55|2564.05|2549.25|9
1737864220000|2025-01-26 04:03:40|2565.3|2550.5|2564|2549.2|2565.3|2550.5|2563.7|2548.9|12
1737864230000|2025-01-26 04:03:50|2563.95|2549.15|2564.05|2549.25|2564.05|2549.25|2563.8|2549|7
1737864240000|2025-01-26 04:04:00|2563.85|2549.05|2565.25|2550.45|2566.35|2551.55|2563.85|2549.05|16
1737864250000|2025-01-26 04:04:10|2565.1|2550.3|2564.85|2550.05|2565.35|2550.55|2564.85|2550.05|5
1737864270000|2025-01-26 04:04:30|2564.35|2549.55|2562.6|2547.8|2564.35|2549.55|2562.6|2547.8|5
1737864280000|2025-01-26 04:04:40|2562.25|2547.45|2561.9|2547.1|2562.25|2547.45|2561.9|2547.1|3
1737864290000|2025-01-26 04:04:50|2561.65|2546.85|2559.15|2544.35|2562.4|2547.6|2559.15|2544.35|9
1737864300000|2025-01-26 04:05:00|2559.75|2544.95|2563.05|2548.25|2563.05|2548.25|2559.75|2544.95|11
1737864310000|2025-01-26 04:05:10|2563.45|2548.65|2563.45|2548.65|2563.45|2548.65|2563.45|2548.65|1
1737864320000|2025-01-26 04:05:20|2564.3|2549.5|2564.65|2549.85|2565.15|2550.35|2564.3|2549.5|8
1737864330000|2025-01-26 04:05:30|2565.25|2550.45|2565.6|2550.8|2565.9|2551.1|2565.15|2550.35|8
1737864340000|2025-01-26 04:05:40|2565.65|2550.85|2565.5|2550.7|2565.65|2550.85|2565.5|2550.7|3
1737864350000|2025-01-26 04:05:50|2563|2548.2|2561.45|2546.65|2563|2548.2|2561.45|2546.65|7
1737864360000|2025-01-26 04:06:00|2561.8|2547|2561.8|2547|2561.8|2547|2561.8|2547|1
1737864370000|2025-01-26 04:06:10|2562.3|2547.5|2563.5|2548.7|2563.55|2548.75|2562.3|2547.5|8
1737864380000|2025-01-26 04:06:20|2564.05|2549.25|2564.8|2550|2564.8|2550|2564.05|2549.25|2
1737864390000|2025-01-26 04:06:30|2565.4|2550.6|2565.75|2550.95|2565.8|2551|2565.4|2550.6|3
1737864400000|2025-01-26 04:06:40|2566.65|2551.85|2566.4|2551.6|2566.65|2551.85|2566.4|2551.6|2
1737864410000|2025-01-26 04:06:50|2566.2|2551.4|2566.05|2551.25|2566.2|2551.4|2566.05|2551.25|2
1737864420000|2025-01-26 04:07:00|2566.7|2551.9|2566.8|2552|2566.8|2552|2566.7|2551.9|3
1737864430000|2025-01-26 04:07:10|2567.65|2552.85|2567.6|2552.8|2567.65|2552.85|2567.6|2552.8|2
1737864440000|2025-01-26 04:07:20|2567.4|2552.6|2567.9|2553.1|2567.9|2553.1|2566.9|2552.1|5
1737864450000|2025-01-26 04:07:30|2568.4|2553.6|2568.9|2554.1|2568.95|2554.15|2568.4|2553.6|5
1737864470000|2025-01-26 04:07:50|2570.55|2555.75|2571.35|2556.55|2571.35|2556.55|2570.55|2555.75|6
1737864480000|2025-01-26 04:08:00|2571.3|2556.5|2571|2556.2|2571.3|2556.5|2570.65|2555.85|7
1737864490000|2025-01-26 04:08:10|2571.45|2556.65|2571.55|2556.75|2571.8|2557|2571.45|2556.65|5
1737864500000|2025-01-26 04:08:20|2571.75|2556.95|2572.6|2557.8|2572.6|2557.8|2571.75|2556.95|10
1737864510000|2025-01-26 04:08:30|2572.55|2557.75|2573.1|2558.3|2573.1|2558.3|2572.55|2557.75|7
1737864520000|2025-01-26 04:08:40|2573.15|2558.35|2573.3|2558.5|2573.4|2558.6|2573.15|2558.35|6
1737864530000|2025-01-26 04:08:50|2572.7|2557.9|2573.1|2558.3|2573.1|2558.3|2572.6|2557.8|3
1737864540000|2025-01-26 04:09:00|2573.05|2558.25|2573.05|2558.25|2573.05|2558.25|2573.05|2558.25|1
1737864550000|2025-01-26 04:09:10|2573.3|2558.5|2572.1|2557.3|2573.3|2558.5|2572.1|2557.3|6
1737864560000|2025-01-26 04:09:20|2571.3|2556.5|2571.25|2556.45|2571.3|2556.5|2571.25|2556.45|2
1737864580000|2025-01-26 04:09:40|2571.6|2556.8|2572.2|2557.4|2572.35|2557.55|2571.6|2556.8|6
1737864590000|2025-01-26 04:09:50|2572.3|2557.5|2571.45|2556.65|2572.3|2557.5|2571.45|2556.65|4
1737864600000|2025-01-26 04:10:00|2570.8|2556|2570.75|2555.95|2570.8|2556|2570.45|2555.65|4
1737864610000|2025-01-26 04:10:10|2571.15|2556.35|2570.1|2555.3|2571.15|2556.35|2570.1|2555.3|6
1737864620000|2025-01-26 04:10:20|2569.95|2555.15|2568.55|2553.75|2569.95|2555.15|2568.55|2553.75|5
1737864630000|2025-01-26 04:10:30|2568.65|2553.85|2568.7|2553.9|2568.75|2553.95|2568.65|2553.85|3
1737864650000|2025-01-26 04:10:50|2568.65|2553.85|2569.25|2554.45|2569.3|2554.5|2568.65|2553.85|5
1737864670000|2025-01-26 04:11:10|2569.75|2554.95|2571.05|2556.25|2571.05|2556.25|2569.75|2554.95|2
1737864680000|2025-01-26 04:11:20|2571.1|2556.3|2572.65|2557.85|2572.65|2557.85|2571.1|2556.3|5
1737864690000|2025-01-26 04:11:30|2572.9|2558.1|2571.55|2556.75|2573.15|2558.35|2571.55|2556.75|6
1737864700000|2025-01-26 04:11:40|2571.5|2556.7|2570.4|2555.6|2571.5|2556.7|2570.4|2555.6|4
1737864710000|2025-01-26 04:11:50|2570.15|2555.35|2569.8|2555|2570.35|2555.55|2569.65|2554.85|6
1737864730000|2025-01-26 04:12:10|2569.55|2554.75|2568.85|2554.05|2569.55|2554.75|2568.8|2554|3
1737864740000|2025-01-26 04:12:20|2569.25|2554.45|2569|2554.2|2569.6|2554.8|2569|2554.2|6
1737864750000|2025-01-26 04:12:30|2568.9|2554.1|2570|2555.2|2570|2555.2|2568.9|2554.1|4
1737864760000|2025-01-26 04:12:40|2570.25|2555.45|2568.55|2553.75|2570.25|2555.45|2568.55|2553.75|7
1737864770000|2025-01-26 04:12:50|2568.6|2553.8|2568.4|2553.6|2568.75|2553.95|2568.4|2553.6|5
1737864780000|2025-01-26 04:13:00|2568.7|2553.9|2569.1|2554.3|2569.15|2554.35|2568.6|2553.8|4
1737864790000|2025-01-26 04:13:10|2569.8|2555|2572.45|2557.65|2572.65|2557.85|2569.8|2555|8
1737864800000|2025-01-26 04:13:20|2572.8|2558|2572.8|2558|2572.8|2558|2572.8|2558|1
1737864810000|2025-01-26 04:13:30|2573.4|2558.6|2573.1|2558.3|2574.1|2559.3|2572.85|2558.05|11
1737864820000|2025-01-26 04:13:40|2573.2|2558.4|2574.1|2559.3|2574.3|2559.5|2573.2|2558.4|9
1737864830000|2025-01-26 04:13:50|2574.05|2559.25|2573.4|2558.6|2574.2|2559.4|2573.4|2558.6|6
1737864840000|2025-01-26 04:14:00|2573.65|2558.85|2574.2|2559.4|2574.25|2559.45|2573.65|2558.85|4
1737864850000|2025-01-26 04:14:10|2574.3|2559.5|2574.1|2559.3|2574.3|2559.5|2574.1|2559.3|3
1737864870000|2025-01-26 04:14:30|2572.6|2557.8|2572.65|2557.85|2572.7|2557.9|2572.45|2557.65|5
1737864880000|2025-01-26 04:14:40|2572.45|2557.65|2570.45|2555.65|2572.45|2557.65|2570.45|2555.65|14
1737864890000|2025-01-26 04:14:50|2570.65|2555.85|2570.65|2555.85|2570.65|2555.85|2570.65|2555.85|1
1737864900000|2025-01-26 04:15:00|2570.55|2555.75|2572.15|2557.35|2572.2|2557.4|2570.5|2555.7|11
1737864910000|2025-01-26 04:15:10|2572.05|2557.25|2571.15|2556.35|2572.05|2557.25|2571.1|2556.3|6
1737864920000|2025-01-26 04:15:20|2571|2556.2|2570.55|2555.75|2571|2556.2|2570.55|2555.75|4
1737864930000|2025-01-26 04:15:30|2570.5|2555.7|2570.5|2555.7|2570.5|2555.7|2570.5|2555.7|1
1737864940000|2025-01-26 04:15:40|2570.75|2555.95|2570.75|2555.95|2570.75|2555.95|2570.75|2555.95|1
1737864970000|2025-01-26 04:16:10|2571.1|2556.3|2571.65|2556.85|2573.4|2558.6|2571.1|2556.3|13
1737864980000|2025-01-26 04:16:20|2571.7|2556.9|2571.55|2556.75|2572.1|2557.3|2571.55|2556.75|5
1737864990000|2025-01-26 04:16:30|2570.75|2555.95|2568.05|2553.25|2570.75|2555.95|2568.05|2553.25|14
1737865000000|2025-01-26 04:16:40|2568|2553.2|2567.6|2552.8|2568|2553.2|2567.6|2552.8|6
1737865010000|2025-01-26 04:16:50|2567.7|2552.9|2568.95|2554.15|2569.15|2554.35|2567.7|2552.9|8
1737865020000|2025-01-26 04:17:00|2568.65|2553.85|2570.1|2555.3|2570.1|2555.3|2568.65|2553.85|6
1737865030000|2025-01-26 04:17:10|2570.75|2555.95|2573.55|2558.75|2573.55|2558.75|2570.75|2555.95|9
1737865040000|2025-01-26 04:17:20|2573.4|2558.6|2572.9|2558.1|2573.4|2558.6|2572.9|2558.1|5
1737865060000|2025-01-26 04:17:40|2570.5|2555.7|2570.5|2555.7|2570.5|2555.7|2570.5|2555.7|1
1737865070000|2025-01-26 04:17:50|2568.15|2553.35|2569.25|2554.45|2569.25|2554.45|2568.15|2553.35|5
1737865080000|2025-01-26 04:18:00|2569.7|2554.9|2570.35|2555.55|2570.35|2555.55|2569.7|2554.9|3
1737865090000|2025-01-26 04:18:10|2570.25|2555.45|2569.6|2554.8|2570.25|2555.45|2569.5|2554.7|7
1737865100000|2025-01-26 04:18:20|2569.7|2554.9|2569.65|2554.85|2570.65|2555.85|2569.65|2554.85|8
1737865110000|2025-01-26 04:18:30|2569.3|2554.5|2569.3|2554.5|2569.3|2554.5|2569.3|2554.5|1
1737865120000|2025-01-26 04:18:40|2569.25|2554.45|2569.05|2554.25|2569.25|2554.45|2569.05|2554.25|4
1737865130000|2025-01-26 04:18:50|2568.65|2553.85|2568.65|2553.85|2568.7|2553.9|2568.55|2553.75|4
1737865140000|2025-01-26 04:19:00|2568.7|2553.9|2569.65|2554.85|2569.65|2554.85|2568.7|2553.9|6
1737865150000|2025-01-26 04:19:10|2570.35|2555.55|2570.45|2555.65|2570.45|2555.65|2570.35|2555.55|2
1737865160000|2025-01-26 04:19:20|2570.55|2555.75|2571.3|2556.5|2571.45|2556.65|2570.55|2555.75|5
1737865170000|2025-01-26 04:19:30|2571.35|2556.55|2572.95|2558.15|2572.95|2558.15|2571.35|2556.55|4
1737865180000|2025-01-26 04:19:40|2572.85|2558.05|2572.75|2557.95|2572.85|2558.05|2572.75|2557.95|3
1737865190000|2025-01-26 04:19:50|2572.85|2558.05|2573.9|2559.1|2573.9|2559.1|2572.7|2557.9|6
1737865200000|2025-01-26 04:20:00|2573.85|2559.05|2573.45|2558.65|2574.05|2559.25|2573.2|2558.4|7
1737865210000|2025-01-26 04:20:10|2573.55|2558.75|2573.65|2558.85|2573.65|2558.85|2573.55|2558.75|4
1737865220000|2025-01-26 04:20:20|2574.2|2559.4|2574.55|2559.75|2574.55|2559.75|2574.2|2559.4|3
1737865230000|2025-01-26 04:20:30|2574.7|2559.9|2575.8|2561|2575.8|2561|2574.65|2559.85|4
1737865250000|2025-01-26 04:20:50|2575.75|2560.95|2576.05|2561.25|2576.15|2561.35|2575.75|2560.95|3
1737865260000|2025-01-26 04:21:00|2576.35|2561.55|2577.2|2562.4|2577.2|2562.4|2576.25|2561.45|7
1737865270000|2025-01-26 04:21:10|2577.05|2562.25|2577.1|2562.3|2577.1|2562.3|2575.65|2560.85|18
1737865280000|2025-01-26 04:21:20|2577.05|2562.25|2577.05|2562.25|2577.15|2562.35|2576.65|2561.85|15
1737865290000|2025-01-26 04:21:30|2577|2562.2|2578.1|2563.3|2578.1|2563.3|2577|2562.2|11
1737865300000|2025-01-26 04:21:40|2578.05|2563.25|2578.15|2563.35|2578.15|2563.35|2577.45|2562.65|9
1737865310000|2025-01-26 04:21:50|2578.7|2563.9|2580.5|2565.7|2581.35|2566.55|2578.7|2563.9|15
1737865320000|2025-01-26 04:22:00|2580.55|2565.75|2581.8|2567|2582.4|2567.6|2580.55|2565.75|12
1737865330000|2025-01-26 04:22:10|2581.4|2566.6|2581.3|2566.5|2581.4|2566.6|2581.15|2566.35|4
1737865340000|2025-01-26 04:22:20|2581|2566.2|2578.75|2563.95|2581.05|2566.25|2578.6|2563.8|12
1737865350000|2025-01-26 04:22:30|2578.95|2564.15|2578.75|2563.95|2579.3|2564.5|2578.75|2563.95|16
1737865360000|2025-01-26 04:22:40|2578.55|2563.75|2579.65|2564.85|2579.65|2564.85|2578.55|2563.75|8
1737865370000|2025-01-26 04:22:50|2579.55|2564.75|2580.3|2565.5|2580.5|2565.7|2579.5|2564.7|14
1737865380000|2025-01-26 04:23:00|2580.05|2565.25|2580.05|2565.25|2580.5|2565.7|2580.05|2565.25|13
1737865390000|2025-01-26 04:23:10|2580.2|2565.4|2580.2|2565.4|2580.3|2565.5|2580.2|2565.4|3
1737865400000|2025-01-26 04:23:20|2580|2565.2|2579.75|2564.95|2580.15|2565.35|2579.55|2564.75|11
1737865410000|2025-01-26 04:23:30|2579.9|2565.1|2579.7|2564.9|2580.25|2565.45|2579.6|2564.8|10
1737865420000|2025-01-26 04:23:40|2579.8|2565|2580|2565.2|2580.3|2565.5|2579.75|2564.95|10
1737865430000|2025-01-26 04:23:50|2579.75|2564.95|2579.4|2564.6|2579.75|2564.95|2579.3|2564.5|6
1737865450000|2025-01-26 04:24:10|2580.15|2565.35|2579.4|2564.6|2580.15|2565.35|2579.4|2564.6|6
1737865460000|2025-01-26 04:24:20|2579.2|2564.4|2579.45|2564.65|2579.5|2564.7|2578.55|2563.75|15
1737865470000|2025-01-26 04:24:30|2579.4|2564.6|2580.05|2565.25|2580.35|2565.55|2579.4|2564.6|5
1737865480000|2025-01-26 04:24:40|2579.95|2565.15|2579.6|2564.8|2580.15|2565.35|2579.6|2564.8|7
1737865490000|2025-01-26 04:24:50|2579.5|2564.7|2580.5|2565.7|2580.5|2565.7|2579.25|2564.45|8
1737865500000|2025-01-26 04:25:00|2580.35|2565.55|2580.25|2565.45|2580.35|2565.55|2579.65|2564.85|10
1737865510000|2025-01-26 04:25:10|2580.35|2565.55|2579.7|2564.9|2580.45|2565.65|2579.6|2564.8|8
1737865520000|2025-01-26 04:25:20|2579.85|2565.05|2582.2|2567.4|2582.2|2567.4|2579.85|2565.05|13
1737865530000|2025-01-26 04:25:30|2582.15|2567.35|2582.05|2567.25|2582.15|2567.35|2581.4|2566.6|16
1737865540000|2025-01-26 04:25:40|2582|2567.2|2582.6|2567.8|2582.6|2567.8|2581.8|2567|12
1737865550000|2025-01-26 04:25:50|2582.5|2567.7|2582|2567.2|2582.5|2567.7|2582|2567.2|4
1737865560000|2025-01-26 04:26:00|2581.95|2567.15|2582.55|2567.75|2582.55|2567.75|2581.65|2566.85|8
1737865570000|2025-01-26 04:26:10|2583.6|2568.8|2587.75|2572.95|2588.4|2573.6|2583.3|2568.5|22
1737865580000|2025-01-26 04:26:20|2587.45|2572.65|2586.2|2571.4|2587.45|2572.65|2586.1|2571.3|14
1737865590000|2025-01-26 04:26:30|2586.1|2571.3|2586.1|2571.3|2586.2|2571.4|2586.05|2571.25|7
1737865600000|2025-01-26 04:26:40|2585.9|2571.1|2584.8|2570|2585.9|2571.1|2584.3|2569.5|11
1737865610000|2025-01-26 04:26:50|2584.75|2569.95|2585.3|2570.5|2585.3|2570.5|2584.45|2569.65|11
1737865620000|2025-01-26 04:27:00|2585.35|2570.55|2584.35|2569.55|2585.7|2570.9|2584.2|2569.4|15
1737865630000|2025-01-26 04:27:10|2584.55|2569.75|2588.15|2573.35|2588.35|2573.55|2584.55|2569.75|25
1737865640000|2025-01-26 04:27:20|2588.2|2573.4|2588.3|2573.5|2588.4|2573.6|2588|2573.2|10
1737865650000|2025-01-26 04:27:30|2588.5|2573.7|2589.05|2574.25|2589.05|2574.25|2588.5|2573.7|10
1737865660000|2025-01-26 04:27:40|2589.2|2574.4|2590.1|2575.3|2590.3|2575.5|2589.2|2574.4|8
1737865670000|2025-01-26 04:27:50|2590.05|2575.25|2590.4|2575.6|2590.45|2575.65|2589.95|2575.15|16
1737865680000|2025-01-26 04:28:00|2590.75|2575.95|2590.35|2575.55|2591.55|2576.75|2590.35|2575.55|10
1737865690000|2025-01-26 04:28:10|2590.45|2575.65|2591.25|2576.45|2591.95|2577.15|2590.45|2575.65|19
1737865700000|2025-01-26 04:28:20|2591.1|2576.3|2591.3|2576.5|2592.15|2577.35|2590.75|2575.95|17
1737865710000|2025-01-26 04:28:30|2591.35|2576.55|2592|2577.2|2592.4|2577.6|2590.4|2575.6|16
1737865720000|2025-01-26 04:28:40|2592.05|2577.25|2592.5|2577.7|2592.5|2577.7|2592.05|2577.25|3
1737865730000|2025-01-26 04:28:50|2592.1|2577.3|2592.2|2577.4|2592.3|2577.5|2591.95|2577.15|12
1737865740000|2025-01-26 04:29:00|2591.95|2577.15|2591.3|2576.5|2592.05|2577.25|2591.3|2576.5|9
1737865760000|2025-01-26 04:29:20|2590.1|2575.3|2589.95|2575.15|2590.1|2575.3|2589.9|2575.1|3
1737865770000|2025-01-26 04:29:30|2589.9|2575.1|2589.35|2574.55|2589.95|2575.15|2589.1|2574.3|9
1737865780000|2025-01-26 04:29:40|2589.3|2574.5|2588.95|2574.15|2589.3|2574.5|2588.9|2574.1|6
1737865790000|2025-01-26 04:29:50|2589.1|2574.3|2591.85|2577.05|2591.85|2577.05|2589.1|2574.3|16
1737865800000|2025-01-26 04:30:00|2592.1|2577.3|2591.7|2576.9|2592.2|2577.4|2591.3|2576.5|22
1737865810000|2025-01-26 04:30:10|2592.05|2577.25|2592.6|2577.8|2593.05|2578.25|2592.05|2577.25|9
1737865820000|2025-01-26 04:30:20|2592.55|2577.75|2591.8|2577|2592.55|2577.75|2590.45|2575.65|18
1737865830000|2025-01-26 04:30:30|2591.4|2576.6|2590.75|2575.95|2591.4|2576.6|2590.4|2575.6|11
1737865840000|2025-01-26 04:30:40|2591.15|2576.35|2590.65|2575.85|2591.45|2576.65|2590.5|2575.7|19
1737865850000|2025-01-26 04:30:50|2590.6|2575.8|2590.55|2575.75|2590.6|2575.8|2590.15|2575.35|10
1737865860000|2025-01-26 04:31:00|2590.6|2575.8|2591.4|2576.6|2591.4|2576.6|2590.35|2575.55|13
1737865870000|2025-01-26 04:31:10|2591.45|2576.65|2591.65|2576.85|2592.15|2577.35|2591.1|2576.3|16
1737865880000|2025-01-26 04:31:20|2591.5|2576.7|2591.75|2576.95|2591.75|2576.95|2591.25|2576.45|9
1737865890000|2025-01-26 04:31:30|2591.7|2576.9|2592.15|2577.35|2592.15|2577.35|2591.7|2576.9|10
1737865900000|2025-01-26 04:31:40|2592.25|2577.45|2593.2|2578.4|2593.2|2578.4|2592.2|2577.4|7
1737865910000|2025-01-26 04:31:50|2593.3|2578.5|2591.8|2577|2593.55|2578.75|2591.55|2576.75|12
1737865920000|2025-01-26 04:32:00|2592|2577.2|2587.65|2572.85|2592|2577.2|2587.65|2572.85|14
1737865930000|2025-01-26 04:32:10|2587.9|2573.1|2587.9|2573.1|2589.4|2574.6|2586|2571.2|15
1737865950000|2025-01-26 04:32:30|2588.4|2573.6|2588.2|2573.4|2588.4|2573.6|2588.1|2573.3|5
1737865960000|2025-01-26 04:32:40|2588.4|2573.6|2589.95|2575.15|2590.3|2575.5|2588.4|2573.6|9
1737865970000|2025-01-26 04:32:50|2589.9|2575.1|2589.5|2574.7|2590.1|2575.3|2589.5|2574.7|9
1737865980000|2025-01-26 04:33:00|2588.9|2574.1|2588.45|2573.65|2590.15|2575.35|2587.75|2572.95|21
1737865990000|2025-01-26 04:33:10|2588.55|2573.75|2588.55|2573.75|2588.55|2573.75|2588.55|2573.75|1
1737866000000|2025-01-26 04:33:20|2589.15|2574.35|2590.15|2575.35|2590.15|2575.35|2589.15|2574.35|4
1737866010000|2025-01-26 04:33:30|2590.4|2575.6|2590.85|2576.05|2590.85|2576.05|2590.4|2575.6|3
1737866020000|2025-01-26 04:33:40|2591.1|2576.3|2592.15|2577.35|2592.15|2577.35|2591.1|2576.3|2
1737866030000|2025-01-26 04:33:50|2592.3|2577.5|2592.1|2577.3|2592.3|2577.5|2591.9|2577.1|6
1737866040000|2025-01-26 04:34:00|2592.25|2577.45|2593|2578.2|2593.15|2578.35|2592.25|2577.45|6
1737866050000|2025-01-26 04:34:10|2593.05|2578.25|2593.75|2578.95|2593.9|2579.1|2593.05|2578.25|9
1737866060000|2025-01-26 04:34:20|2593.7|2578.9|2593.5|2578.7|2593.7|2578.9|2593.25|2578.45|6
1737866070000|2025-01-26 04:34:30|2593.65|2578.85|2593.6|2578.8|2593.9|2579.1|2593.5|2578.7|9
1737866080000|2025-01-26 04:34:40|2594.1|2579.3|2594.15|2579.35|2594.2|2579.4|2594.1|2579.3|3
1737866090000|2025-01-26 04:34:50|2593.4|2578.6|2593.25|2578.45|2593.4|2578.6|2593.25|2578.45|2
1737866100000|2025-01-26 04:35:00|2593.2|2578.4|2591.5|2576.7|2593.2|2578.4|2591.5|2576.7|11
1737866110000|2025-01-26 04:35:10|2590.3|2575.5|2588.4|2573.6|2590.45|2575.65|2588.3|2573.5|14
1737866120000|2025-01-26 04:35:20|2588.2|2573.4|2588.3|2573.5|2588.3|2573.5|2587.55|2572.75|8
1737866130000|2025-01-26 04:35:30|2588.15|2573.35|2588.1|2573.3|2588.15|2573.35|2587.65|2572.85|6
1737866150000|2025-01-26 04:35:50|2588.2|2573.4|2590|2575.2|2590|2575.2|2588.2|2573.4|7
1737866160000|2025-01-26 04:36:00|2590.05|2575.25|2590.85|2576.05|2591.5|2576.7|2590.05|2575.25|14
1737866170000|2025-01-26 04:36:10|2590.9|2576.1|2592.05|2577.25|2592.05|2577.25|2590.75|2575.95|13
1737866190000|2025-01-26 04:36:30|2592.55|2577.75|2592.05|2577.25|2592.55|2577.75|2591.8|2577|11
1737866200000|2025-01-26 04:36:40|2592.25|2577.45|2591.75|2576.95|2592.25|2577.45|2591.75|2576.95|8
1737866210000|2025-01-26 04:36:50|2591.35|2576.55|2587.25|2572.45|2591.65|2576.85|2587.25|2572.45|7
1737866220000|2025-01-26 04:37:00|2587.55|2572.75|2588.2|2573.4|2588.2|2573.4|2587.55|2572.75|5
1737866230000|2025-01-26 04:37:10|2588.25|2573.45|2591.25|2576.45|2591.25|2576.45|2588.2|2573.4|12
1737866240000|2025-01-26 04:37:20|2591.2|2576.4|2589.55|2574.75|2591.2|2576.4|2589.55|2574.75|8
1737866250000|2025-01-26 04:37:30|2589.4|2574.6|2588.95|2574.15|2589.4|2574.6|2588.7|2573.9|11
1737866260000|2025-01-26 04:37:40|2588.7|2573.9|2587.8|2573|2588.7|2573.9|2587.8|2573|3
1737866270000|2025-01-26 04:37:50|2587.95|2573.15|2588.15|2573.35|2588.15|2573.35|2587.95|2573.15|2
1737866280000|2025-01-26 04:38:00|2588.8|2574|2586.9|2572.1|2588.8|2574|2586.9|2572.1|7
1737866290000|2025-01-26 04:38:10|2586.95|2572.15|2588.1|2573.3|2588.1|2573.3|2586.85|2572.05|11
1737866300000|2025-01-26 04:38:20|2588|2573.2|2588.05|2573.25|2588.5|2573.7|2587.45|2572.65|11
1737866310000|2025-01-26 04:38:30|2587.8|2573|2587.65|2572.85|2587.95|2573.15|2587.6|2572.8|6
1737866320000|2025-01-26 04:38:40|2587.6|2572.8|2587.75|2572.95|2588.35|2573.55|2587.6|2572.8|13
1737866340000|2025-01-26 04:39:00|2588.2|2573.4|2588.3|2573.5|2588.3|2573.5|2588.2|2573.4|2
1737866350000|2025-01-26 04:39:10|2588.15|2573.35|2587.15|2572.35|2588.15|2573.35|2587.1|2572.3|10
1737866360000|2025-01-26 04:39:20|2587.25|2572.45|2587.65|2572.85|2587.65|2572.85|2587.25|2572.45|2
1737866370000|2025-01-26 04:39:30|2588|2573.2|2585.55|2570.75|2588|2573.2|2585.55|2570.75|12
1737866380000|2025-01-26 04:39:40|2585.85|2571.05|2586.2|2571.4|2586.2|2571.4|2585.85|2571.05|4
1737866400000|2025-01-26 04:40:00|2586.8|2572|2586.5|2571.7|2586.8|2572|2586.25|2571.45|6
1737866410000|2025-01-26 04:40:10|2586.6|2571.8|2587.05|2572.25|2587.05|2572.25|2586.6|2571.8|4
1737866420000|2025-01-26 04:40:20|2587.2|2572.4|2587.15|2572.35|2587.2|2572.4|2587.15|2572.35|2
1737866430000|2025-01-26 04:40:30|2586.8|2572|2588.1|2573.3|2588.1|2573.3|2586.8|2572|9
1737866440000|2025-01-26 04:40:40|2588|2573.2|2586.95|2572.15|2588|2573.2|2586.95|2572.15|7
1737866450000|2025-01-26 04:40:50|2587|2572.2|2588.9|2574.1|2589.25|2574.45|2587|2572.2|19
1737866460000|2025-01-26 04:41:00|2589.15|2574.35|2589.9|2575.1|2589.9|2575.1|2588.95|2574.15|9
1737866470000|2025-01-26 04:41:10|2590|2575.2|2590|2575.2|2590.05|2575.25|2589.75|2574.95|10
1737866480000|2025-01-26 04:41:20|2589.95|2575.15|2589.1|2574.3|2589.95|2575.15|2588.6|2573.8|11
1737866490000|2025-01-26 04:41:30|2589.05|2574.25|2589|2574.2|2589.05|2574.25|2588.8|2574|4
1737866500000|2025-01-26 04:41:40|2588.8|2574|2586.75|2571.95|2588.8|2574|2586.75|2571.95|13
1737866510000|2025-01-26 04:41:50|2586.55|2571.75|2585.55|2570.75|2586.55|2571.75|2585.55|2570.75|4
1737866520000|2025-01-26 04:42:00|2585.2|2570.4|2583|2568.2|2585.2|2570.4|2583|2568.2|15
1737866550000|2025-01-26 04:42:30|2580.95|2566.15|2581.45|2566.65|2581.45|2566.65|2580.95|2566.15|8
1737866560000|2025-01-26 04:42:40|2581.95|2567.15|2581.75|2566.95|2582.25|2567.45|2581.75|2566.95|14
1737866570000|2025-01-26 04:42:50|2581.55|2566.75|2581.35|2566.55|2581.55|2566.75|2581.1|2566.3|7
1737866580000|2025-01-26 04:43:00|2581.7|2566.9|2582.7|2567.9|2583.25|2568.45|2581.7|2566.9|8
1737866590000|2025-01-26 04:43:10|2582.85|2568.05|2582.8|2568|2582.85|2568.05|2582.8|2568|2
1737866600000|2025-01-26 04:43:20|2582.75|2567.95|2582|2567.2|2583|2568.2|2581.95|2567.15|10
1737866610000|2025-01-26 04:43:30|2581.95|2567.15|2581.65|2566.85|2581.95|2567.15|2581.65|2566.85|5
1737866620000|2025-01-26 04:43:40|2582.05|2567.25|2582.4|2567.6|2582.4|2567.6|2582.05|2567.25|2
1737866630000|2025-01-26 04:43:50|2582.15|2567.35|2581.95|2567.15|2582.15|2567.35|2581.95|2567.15|2
1737866640000|2025-01-26 04:44:00|2581.75|2566.95|2580.65|2565.85|2581.75|2566.95|2580.65|2565.85|6
1737866650000|2025-01-26 04:44:10|2579.65|2564.85|2578.9|2564.1|2579.65|2564.85|2578.4|2563.6|5
1737866660000|2025-01-26 04:44:20|2579.3|2564.5|2579.3|2564.5|2579.3|2564.5|2579.3|2564.5|1
1737866670000|2025-01-26 04:44:30|2579.25|2564.45|2578|2563.2|2579.25|2564.45|2577.9|2563.1|8
1737866680000|2025-01-26 04:44:40|2577.95|2563.15|2578.7|2563.9|2578.7|2563.9|2577.95|2563.15|5
1737866690000|2025-01-26 04:44:50|2579.15|2564.35|2578.5|2563.7|2579.15|2564.35|2578.5|2563.7|9
1737866700000|2025-01-26 04:45:00|2578.45|2563.65|2576.9|2562.1|2578.45|2563.65|2576.9|2562.1|16
1737866710000|2025-01-26 04:45:10|2576.5|2561.7|2576.9|2562.1|2576.9|2562.1|2576.5|2561.7|2
1737866720000|2025-01-26 04:45:20|2577.3|2562.5|2577.3|2562.5|2577.3|2562.5|2577.3|2562.5|1
1737866740000|2025-01-26 04:45:40|2577.15|2562.35|2577.25|2562.45|2577.4|2562.6|2577.1|2562.3|4
1737866750000|2025-01-26 04:45:50|2577.15|2562.35|2577.15|2562.35|2577.15|2562.35|2577.1|2562.3|3
1737866760000|2025-01-26 04:46:00|2577.25|2562.45|2578.15|2563.35|2578.15|2563.35|2577.25|2562.45|8
1737866770000|2025-01-26 04:46:10|2578.55|2563.75|2578.2|2563.4|2578.75|2563.95|2578.05|2563.25|13
1737866780000|2025-01-26 04:46:20|2578.05|2563.25|2576.75|2561.95|2578.05|2563.25|2576.75|2561.95|6
1737866790000|2025-01-26 04:46:30|2575.3|2560.5|2575|2560.2|2575.3|2560.5|2575|2560.2|3
1737866800000|2025-01-26 04:46:40|2574.9|2560.1|2574.9|2560.1|2574.9|2560.1|2574.9|2560.1|1
1737866810000|2025-01-26 04:46:50|2574.4|2559.6|2573.9|2559.1|2574.4|2559.6|2573.9|2559.1|2
1737866820000|2025-01-26 04:47:00|2572.65|2557.85|2569.15|2554.35|2572.65|2557.85|2569.1|2554.3|10
1737866830000|2025-01-26 04:47:10|2569.7|2554.9|2571.2|2556.4|2571.2|2556.4|2569.7|2554.9|6
1737866840000|2025-01-26 04:47:20|2571.45|2556.65|2571.65|2556.85|2572.2|2557.4|2571.45|2556.65|6
1737866850000|2025-01-26 04:47:30|2571.75|2556.95|2572.3|2557.5|2572.3|2557.5|2571.75|2556.95|3
1737866860000|2025-01-26 04:47:40|2574.05|2559.25|2574.05|2559.25|2574.05|2559.25|2574.05|2559.25|1
1737866870000|2025-01-26 04:47:50|2574.4|2559.6|2570.95|2556.15|2574.4|2559.6|2570.95|2556.15|6
1737866880000|2025-01-26 04:48:00|2571.1|2556.3|2571.2|2556.4|2571.3|2556.5|2571.1|2556.3|3
1737866890000|2025-01-26 04:48:10|2571.15|2556.35|2571.2|2556.4|2571.2|2556.4|2571.05|2556.25|4
1737866930000|2025-01-26 04:48:50|2571.15|2556.35|2571.15|2556.35|2571.15|2556.35|2571.15|2556.35|1
1737866940000|2025-01-26 04:49:00|2570.65|2555.85|2570.75|2555.95|2570.75|2555.95|2570.5|2555.7|4
1737866950000|2025-01-26 04:49:10|2571.35|2556.55|2572.4|2557.6|2572.4|2557.6|2571.35|2556.55|4
1737866960000|2025-01-26 04:49:20|2572.5|2557.7|2572.5|2557.7|2572.5|2557.7|2572.5|2557.7|1
1737866980000|2025-01-26 04:49:40|2572.55|2557.75|2573.25|2558.45|2573.25|2558.45|2572.55|2557.75|5
1737866990000|2025-01-26 04:49:50|2573.4|2558.6|2573.8|2559|2573.8|2559|2573.4|2558.6|2
1737867000000|2025-01-26 04:50:00|2573.85|2559.05|2573.8|2559|2574.3|2559.5|2573.65|2558.85|10
1737867010000|2025-01-26 04:50:10|2573.6|2558.8|2571.95|2557.15|2573.7|2558.9|2571.95|2557.15|11
1737867020000|2025-01-26 04:50:20|2571.9|2557.1|2571.7|2556.9|2571.9|2557.1|2571.7|2556.9|2
1737867030000|2025-01-26 04:50:30|2570.8|2556|2571.4|2556.6|2571.4|2556.6|2570.8|2556|3
1737867040000|2025-01-26 04:50:40|2571.5|2556.7|2571.5|2556.7|2571.5|2556.7|2571.5|2556.7|1
1737867050000|2025-01-26 04:50:50|2571.45|2556.65|2572.1|2557.3|2572.1|2557.3|2571.3|2556.5|5
1737867070000|2025-01-26 04:51:10|2572.05|2557.25|2571.9|2557.1|2572.05|2557.25|2571.4|2556.6|3
1737867080000|2025-01-26 04:51:20|2572.05|2557.25|2572.2|2557.4|2572.45|2557.65|2572.05|2557.25|4
1737867090000|2025-01-26 04:51:30|2571.65|2556.85|2570.4|2555.6|2571.65|2556.85|2569.95|2555.15|11
1737867100000|2025-01-26 04:51:40|2570.2|2555.4|2570.2|2555.4|2570.2|2555.4|2570.2|2555.4|1
1737867130000|2025-01-26 04:52:10|2570.95|2556.15|2571.9|2557.1|2571.9|2557.1|2570.95|2556.15|2
1737867140000|2025-01-26 04:52:20|2571.95|2557.15|2571.9|2557.1|2571.95|2557.15|2571.75|2556.95|5
1737867150000|2025-01-26 04:52:30|2572.3|2557.5|2573.2|2558.4|2573.2|2558.4|2572.3|2557.5|4
1737867170000|2025-01-26 04:52:50|2573.7|2558.9|2573.7|2558.9|2573.7|2558.9|2573.7|2558.9|1
1737867180000|2025-01-26 04:53:00|2573.75|2558.95|2573.75|2558.95|2573.75|2558.95|2573.75|2558.95|1
1737867190000|2025-01-26 04:53:10|2573.85|2559.05|2574.05|2559.25|2574.05|2559.25|2573.85|2559.05|3
1737867200000|2025-01-26 04:53:20|2573.55|2558.75|2571.85|2557.05|2573.55|2558.75|2571.8|2557|10
1737867210000|2025-01-26 04:53:30|2571.65|2556.85|2571.6|2556.8|2571.65|2556.85|2571.5|2556.7|3
1737867220000|2025-01-26 04:53:40|2571.5|2556.7|2571.05|2556.25|2571.5|2556.7|2570.9|2556.1|6
1737867230000|2025-01-26 04:53:50|2570.85|2556.05|2570.15|2555.35|2570.85|2556.05|2570.15|2555.35|5
1737867240000|2025-01-26 04:54:00|2569.85|2555.05|2568.9|2554.1|2569.85|2555.05|2568.9|2554.1|7
1737867250000|2025-01-26 04:54:10|2568.95|2554.15|2569.05|2554.25|2569.05|2554.25|2568.95|2554.15|2
1737867270000|2025-01-26 04:54:30|2569.3|2554.5|2569.65|2554.85|2570.25|2555.45|2569.3|2554.5|6
1737867280000|2025-01-26 04:54:40|2569.6|2554.8|2570.4|2555.6|2570.4|2555.6|2569.6|2554.8|4
1737867290000|2025-01-26 04:54:50|2570.2|2555.4|2569.85|2555.05|2570.2|2555.4|2569.85|2555.05|2
1737867300000|2025-01-26 04:55:00|2569.8|2555|2570.15|2555.35|2570.15|2555.35|2569.8|2555|5
1737867340000|2025-01-26 04:55:40|2570.5|2555.7|2570.5|2555.7|2570.5|2555.7|2570.5|2555.7|1
1737867360000|2025-01-26 04:56:00|2570.9|2556.1|2571.3|2556.5|2571.3|2556.5|2570.9|2556.1|2
1737867370000|2025-01-26 04:56:10|2571.6|2556.8|2571.85|2557.05|2572.25|2557.45|2571.6|2556.8|4
1737867380000|2025-01-26 04:56:20|2571.75|2556.95|2571.75|2556.95|2571.75|2556.95|2571.75|2556.95|1
1737867390000|2025-01-26 04:56:30|2571.15|2556.35|2572.4|2557.6|2572.4|2557.6|2571|2556.2|4
1737867420000|2025-01-26 04:57:00|2572.8|2558|2573.8|2559|2574|2559.2|2572.8|2558|4
1737867430000|2025-01-26 04:57:10|2573.75|2558.95|2573.7|2558.9|2573.75|2558.95|2573.7|2558.9|2
1737867450000|2025-01-26 04:57:30|2573.9|2559.1|2574.65|2559.85|2574.65|2559.85|2573.9|2559.1|4
1737867460000|2025-01-26 04:57:40|2574.6|2559.8|2577.4|2562.6|2577.4|2562.6|2574.6|2559.8|10
1737867470000|2025-01-26 04:57:50|2577.5|2562.7|2578.2|2563.4|2578.2|2563.4|2577.45|2562.65|4
1737867480000|2025-01-26 04:58:00|2578.6|2563.8|2579.2|2564.4|2579.2|2564.4|2578.6|2563.8|4
1737867490000|2025-01-26 04:58:10|2579.25|2564.45|2581.6|2566.8|2581.6|2566.8|2579.25|2564.45|5
1737867530000|2025-01-26 04:58:50|2580.7|2565.9|2580.15|2565.35|2580.7|2565.9|2579.9|2565.1|4
1737867540000|2025-01-26 04:59:00|2580.25|2565.45|2580.2|2565.4|2580.25|2565.45|2580.05|2565.25|4
1737867550000|2025-01-26 04:59:10|2580.1|2565.3|2578.2|2563.4|2580.1|2565.3|2578|2563.2|16
1737867560000|2025-01-26 04:59:20|2578.15|2563.35|2577.5|2562.7|2578.15|2563.35|2577.3|2562.5|12
1737867570000|2025-01-26 04:59:30|2577.6|2562.8|2577.5|2562.7|2577.8|2563|2577.4|2562.6|8
1737867580000|2025-01-26 04:59:40|2577.6|2562.8|2575.8|2561|2577.8|2563|2575.8|2561|15
1737867590000|2025-01-26 04:59:50|2575.9|2561.1|2576.85|2562.05|2576.85|2562.05|2575.9|2561.1|17
1737867600000|2025-01-26 05:00:00|2576.5|2561.7|2577.5|2562.7|2577.9|2563.1|2576.5|2561.7|27
1737867610000|2025-01-26 05:00:10|2577.6|2562.8|2579.1|2564.3|2579.1|2564.3|2577.6|2562.8|18
1737867620000|2025-01-26 05:00:20|2579.15|2564.35|2579.4|2564.6|2579.4|2564.6|2578.9|2564.1|7
1737867640000|2025-01-26 05:00:40|2578.9|2564.1|2576.9|2562.1|2579.4|2564.6|2576.9|2562.1|18
1737867650000|2025-01-26 05:00:50|2576.4|2561.6|2577.1|2562.3|2577.2|2562.4|2576.4|2561.6|14
1737867660000|2025-01-26 05:01:00|2577.05|2562.25|2576.65|2561.85|2577.05|2562.25|2576.35|2561.55|15
1737867670000|2025-01-26 05:01:10|2576.4|2561.6|2576.05|2561.25|2576.7|2561.9|2575.85|2561.05|18
1737867680000|2025-01-26 05:01:20|2576|2561.2|2575.8|2561|2576.05|2561.25|2575.8|2561|7
1737867690000|2025-01-26 05:01:30|2575.85|2561.05|2576.5|2561.7|2576.5|2561.7|2575.8|2561|18
1737867700000|2025-01-26 05:01:40|2576.45|2561.65|2576.8|2562|2576.8|2562|2576.45|2561.65|2
1737867720000|2025-01-26 05:02:00|2576.4|2561.6|2577|2562.2|2577.05|2562.25|2576.4|2561.6|5
1737867730000|2025-01-26 05:02:10|2576.95|2562.15|2576.9|2562.1|2576.95|2562.15|2576.9|2562.1|2
1737867740000|2025-01-26 05:02:20|2575.95|2561.15|2575.4|2560.6|2575.95|2561.15|2575.4|2560.6|3
1737867750000|2025-01-26 05:02:30|2575.3|2560.5|2575.3|2560.5|2575.3|2560.5|2575.3|2560.5|1
1737867760000|2025-01-26 05:02:40|2575.05|2560.25|2574.05|2559.25|2575.05|2560.25|2574|2559.2|8
1737867770000|2025-01-26 05:02:50|2574.1|2559.3|2574|2559.2|2574.1|2559.3|2574|2559.2|4
1737867780000|2025-01-26 05:03:00|2574.05|2559.25|2572.95|2558.15|2574.05|2559.25|2572.65|2557.85|14
1737867790000|2025-01-26 05:03:10|2573.4|2558.6|2573.7|2558.9|2573.7|2558.9|2573.4|2558.6|4
1737867800000|2025-01-26 05:03:20|2573.8|2559|2573.1|2558.3|2574.1|2559.3|2572.95|2558.15|19
1737867810000|2025-01-26 05:03:30|2573.05|2558.25|2573.5|2558.7|2573.55|2558.75|2572.95|2558.15|7
1737867820000|2025-01-26 05:03:40|2572.75|2557.95|2573.1|2558.3|2573.15|2558.35|2572.75|2557.95|6
1737867830000|2025-01-26 05:03:50|2573.3|2558.5|2573.35|2558.55|2573.8|2559|2573.3|2558.5|9
1737867840000|2025-01-26 05:04:00|2573|2558.2|2571.75|2556.95|2573.2|2558.4|2571.75|2556.95|12
1737867850000|2025-01-26 05:04:10|2571.3|2556.5|2571.1|2556.3|2571.3|2556.5|2570.95|2556.15|9
1737867870000|2025-01-26 05:04:30|2571.05|2556.25|2569.35|2554.55|2571.05|2556.25|2569.35|2554.55|8
1737867880000|2025-01-26 05:04:40|2569.25|2554.45|2569.05|2554.25|2569.3|2554.5|2568.9|2554.1|11
1737867890000|2025-01-26 05:04:50|2569|2554.2|2568.55|2553.75|2569|2554.2|2568.5|2553.7|8
1737867910000|2025-01-26 05:05:10|2568.6|2553.8|2568.5|2553.7|2568.6|2553.8|2568.5|2553.7|3
1737867920000|2025-01-26 05:05:20|2568.4|2553.6|2567.95|2553.15|2568.4|2553.6|2567.85|2553.05|7
1737867940000|2025-01-26 05:05:40|2567.7|2552.9|2569.3|2554.5|2569.3|2554.5|2567.7|2552.9|9
1737867950000|2025-01-26 05:05:50|2569.4|2554.6|2569.95|2555.15|2569.95|2555.15|2569.4|2554.6|5
1737867960000|2025-01-26 05:06:00|2569.65|2554.85|2569.9|2555.1|2569.9|2555.1|2569.65|2554.85|4
1737867970000|2025-01-26 05:06:10|2570.05|2555.25|2570.45|2555.65|2570.45|2555.65|2570.05|2555.25|4
1737867980000|2025-01-26 05:06:20|2570.4|2555.6|2570.35|2555.55|2570.4|2555.6|2570.35|2555.55|2
1737867990000|2025-01-26 05:06:30|2570.25|2555.45|2570.25|2555.45|2570.25|2555.45|2570.25|2555.45|1
1737868000000|2025-01-26 05:06:40|2570.05|2555.25|2568.6|2553.8|2570.05|2555.25|2568.6|2553.8|9
1737868010000|2025-01-26 05:06:50|2568.55|2553.75|2568.5|2553.7|2569|2554.2|2568.5|2553.7|6
1737868020000|2025-01-26 05:07:00|2568.4|2553.6|2568.3|2553.5|2568.4|2553.6|2568.25|2553.45|5
1737868030000|2025-01-26 05:07:10|2568.25|2553.45|2568.55|2553.75|2568.6|2553.8|2568.25|2553.45|8
1737868040000|2025-01-26 05:07:20|2568.35|2553.55|2568.45|2553.65|2568.45|2553.65|2568.35|2553.55|4
1737868050000|2025-01-26 05:07:30|2568.4|2553.6|2569.2|2554.4|2569.3|2554.5|2568.3|2553.5|8
1737868060000|2025-01-26 05:07:40|2569.25|2554.45|2569.75|2554.95|2569.75|2554.95|2569.2|2554.4|12
1737868070000|2025-01-26 05:07:50|2569.7|2554.9|2571.15|2556.35|2571.15|2556.35|2569.7|2554.9|6
1737868080000|2025-01-26 05:08:00|2571.45|2556.65|2571.3|2556.5|2571.75|2556.95|2571.05|2556.25|8
1737868110000|2025-01-26 05:08:30|2571.4|2556.6|2571.35|2556.55|2571.5|2556.7|2571.35|2556.55|4
1737868120000|2025-01-26 05:08:40|2571.05|2556.25|2571.3|2556.5|2571.3|2556.5|2571.05|2556.25|4
1737868130000|2025-01-26 05:08:50|2571.15|2556.35|2570.05|2555.25|2571.15|2556.35|2570|2555.2|12
1737868140000|2025-01-26 05:09:00|2570|2555.2|2568.9|2554.1|2570|2555.2|2568.9|2554.1|7
1737868150000|2025-01-26 05:09:10|2568.8|2554|2568.8|2554|2568.8|2554|2568.8|2554|1
1737868160000|2025-01-26 05:09:20|2568.75|2553.95|2568.35|2553.55|2568.75|2553.95|2568.35|2553.55|3
1737868170000|2025-01-26 05:09:30|2568.25|2553.45|2568.5|2553.7|2568.5|2553.7|2568.25|2553.45|5
1737868180000|2025-01-26 05:09:40|2568.6|2553.8|2571.1|2556.3|2571.25|2556.45|2568.6|2553.8|17
1737868190000|2025-01-26 05:09:50|2571.05|2556.25|2570.75|2555.95|2571.05|2556.25|2570.75|2555.95|2
1737868200000|2025-01-26 05:10:00|2570.7|2555.9|2569.5|2554.7|2570.7|2555.9|2569.4|2554.6|4
1737868210000|2025-01-26 05:10:10|2569.4|2554.6|2568.85|2554.05|2569.4|2554.6|2568.85|2554.05|6
1737868220000|2025-01-26 05:10:20|2569.35|2554.55|2570.35|2555.55|2570.35|2555.55|2569.35|2554.55|7
1737868230000|2025-01-26 05:10:30|2570.25|2555.45|2569.65|2554.85|2570.25|2555.45|2569.65|2554.85|3
1737868250000|2025-01-26 05:10:50|2569.1|2554.3|2568.35|2553.55|2569.1|2554.3|2568.35|2553.55|2
1737868260000|2025-01-26 05:11:00|2567.85|2553.05|2567.55|2552.75|2567.85|2553.05|2567.55|2552.75|6
1737868270000|2025-01-26 05:11:10|2567.6|2552.8|2567.6|2552.8|2567.6|2552.8|2567.55|2552.75|3
1737868280000|2025-01-26 05:11:20|2567.65|2552.85|2568.45|2553.65|2568.45|2553.65|2567.65|2552.85|3
1737868300000|2025-01-26 05:11:40|2568.4|2553.6|2568.4|2553.6|2568.4|2553.6|2568.4|2553.6|1
1737868310000|2025-01-26 05:11:50|2568.35|2553.55|2568.3|2553.5|2568.35|2553.55|2568.25|2553.45|4
1737868320000|2025-01-26 05:12:00|2568.35|2553.55|2568.15|2553.35|2568.35|2553.55|2568.15|2553.35|2
1737868330000|2025-01-26 05:12:10|2568.05|2553.25|2568.1|2553.3|2568.4|2553.6|2568.05|2553.25|8
1737868340000|2025-01-26 05:12:20|2568.4|2553.6|2568.25|2553.45|2568.4|2553.6|2568.25|2553.45|3
1737868350000|2025-01-26 05:12:30|2568.1|2553.3|2568.55|2553.75|2568.55|2553.75|2568.1|2553.3|3
1737868360000|2025-01-26 05:12:40|2568.5|2553.7|2570.3|2555.5|2570.6|2555.8|2568.5|2553.7|9
1737868370000|2025-01-26 05:12:50|2570.25|2555.45|2570.25|2555.45|2570.3|2555.5|2570.15|2555.35|6
1737868380000|2025-01-26 05:13:00|2570.35|2555.55|2570.9|2556.1|2570.9|2556.1|2570.25|2555.45|11
1737868390000|2025-01-26 05:13:10|2570.85|2556.05|2570.8|2556|2571|2556.2|2570.8|2556|6
1737868410000|2025-01-26 05:13:30|2570.95|2556.15|2570.65|2555.85|2570.95|2556.15|2570.65|2555.85|2
1737868420000|2025-01-26 05:13:40|2570.85|2556.05|2570.25|2555.45|2570.95|2556.15|2570.15|2555.35|6
1737868430000|2025-01-26 05:13:50|2570.2|2555.4|2569.7|2554.9|2570.2|2555.4|2569.7|2554.9|3
1737868450000|2025-01-26 05:14:10|2570.1|2555.3|2571.3|2556.5|2571.55|2556.75|2570.1|2555.3|10
1737868460000|2025-01-26 05:14:20|2571.25|2556.45|2570.25|2555.45|2571.25|2556.45|2570.25|2555.45|9
1737868470000|2025-01-26 05:14:30|2570.3|2555.5|2570.35|2555.55|2570.35|2555.55|2570.2|2555.4|4
1737868480000|2025-01-26 05:14:40|2570.75|2555.95|2571.25|2556.45|2571.25|2556.45|2570.75|2555.95|2
1737868500000|2025-01-26 05:15:00|2570.25|2555.45|2570|2555.2|2570.35|2555.55|2569.65|2554.85|6
1737868510000|2025-01-26 05:15:10|2570.15|2555.35|2570.3|2555.5|2571.45|2556.65|2570.15|2555.35|16
1737868520000|2025-01-26 05:15:20|2570.25|2555.45|2569.9|2555.1|2570.25|2555.45|2569.9|2555.1|5
1737868530000|2025-01-26 05:15:30|2569.85|2555.05|2570.3|2555.5|2570.3|2555.5|2569.85|2555.05|3
1737868540000|2025-01-26 05:15:40|2570.6|2555.8|2571.45|2556.65|2571.45|2556.65|2570.6|2555.8|9
1737868550000|2025-01-26 05:15:50|2571.55|2556.75|2571.5|2556.7|2571.55|2556.75|2571.5|2556.7|2
1737868560000|2025-01-26 05:16:00|2571.4|2556.6|2572.65|2557.85|2573.6|2558.8|2571.4|2556.6|19
1737868570000|2025-01-26 05:16:10|2572.4|2557.6|2573|2558.2|2573.1|2558.3|2572.3|2557.5|9
1737868580000|2025-01-26 05:16:20|2573.1|2558.3|2573|2558.2|2573.35|2558.55|2572.6|2557.8|13
1737868600000|2025-01-26 05:16:40|2572.65|2557.85|2572.6|2557.8|2572.65|2557.85|2572.6|2557.8|2
1737868610000|2025-01-26 05:16:50|2572.75|2557.95|2572.9|2558.1|2572.95|2558.15|2572.75|2557.95|4
1737868620000|2025-01-26 05:17:00|2573.5|2558.7|2573.45|2558.65|2573.95|2559.15|2573.4|2558.6|7
1737868630000|2025-01-26 05:17:10|2573.6|2558.8|2574.35|2559.55|2574.35|2559.55|2573.6|2558.8|3
1737868640000|2025-01-26 05:17:20|2574.25|2559.45|2573.2|2558.4|2574.3|2559.5|2573.2|2558.4|7
1737868650000|2025-01-26 05:17:30|2573.15|2558.35|2573.45|2558.65|2573.45|2558.65|2573.15|2558.35|2
1737868660000|2025-01-26 05:17:40|2573.55|2558.75|2574.4|2559.6|2574.4|2559.6|2573.55|2558.75|3
1737868670000|2025-01-26 05:17:50|2574.35|2559.55|2574.5|2559.7|2574.5|2559.7|2574.35|2559.55|2
1737868680000|2025-01-26 05:18:00|2574.9|2560.1|2574.9|2560.1|2574.9|2560.1|2574.9|2560.1|1
1737868690000|2025-01-26 05:18:10|2573.3|2558.5|2571.4|2556.6|2573.35|2558.55|2571.4|2556.6|4
1737868700000|2025-01-26 05:18:20|2571.35|2556.55|2571.55|2556.75|2571.55|2556.75|2570.9|2556.1|12
1737868710000|2025-01-26 05:18:30|2571.5|2556.7|2570.95|2556.15|2571.5|2556.7|2570.9|2556.1|13
1737868720000|2025-01-26 05:18:40|2570.9|2556.1|2569.9|2555.1|2570.9|2556.1|2569.9|2555.1|11
1737868730000|2025-01-26 05:18:50|2569.45|2554.65|2569.45|2554.65|2569.45|2554.65|2569.45|2554.65|1
1737868740000|2025-01-26 05:19:00|2569.4|2554.6|2569.2|2554.4|2569.4|2554.6|2568.5|2553.7|10
1737868750000|2025-01-26 05:19:10|2569.25|2554.45|2569.35|2554.55|2569.35|2554.55|2569.25|2554.45|3
1737868760000|2025-01-26 05:19:20|2569.4|2554.6|2570.45|2555.65|2570.6|2555.8|2569.4|2554.6|15
1737868770000|2025-01-26 05:19:30|2570.5|2555.7|2572.4|2557.6|2572.45|2557.65|2570.5|2555.7|13
1737868780000|2025-01-26 05:19:40|2572.55|2557.75|2573.6|2558.8|2573.6|2558.8|2572.4|2557.6|11
1737868790000|2025-01-26 05:19:50|2573.55|2558.75|2572.2|2557.4|2573.55|2558.75|2572.2|2557.4|8
1737868800000|2025-01-26 05:20:00|2572.15|2557.35|2569.55|2554.75|2572.15|2557.35|2569.55|2554.75|18
1737868810000|2025-01-26 05:20:10|2569.8|2555|2573.8|2559|2573.8|2559|2569.55|2554.75|11
1737868820000|2025-01-26 05:20:20|2574.3|2559.5|2573.55|2558.75|2574.6|2559.8|2573.55|2558.75|10
1737868830000|2025-01-26 05:20:30|2573.6|2558.8|2574.7|2559.9|2575.1|2560.3|2573.6|2558.8|9
1737868840000|2025-01-26 05:20:40|2574.45|2559.65|2573.85|2559.05|2574.45|2559.65|2573.85|2559.05|5
1737868850000|2025-01-26 05:20:50|2573.8|2559|2574.9|2560.1|2574.9|2560.1|2573.65|2558.85|7
1737868860000|2025-01-26 05:21:00|2575|2560.2|2573.9|2559.1|2576.25|2561.45|2573.9|2559.1|13
1737868870000|2025-01-26 05:21:10|2573.95|2559.15|2573.75|2558.95|2573.95|2559.15|2572.5|2557.7|17
1737868890000|2025-01-26 05:21:30|2574.6|2559.8|2575.6|2560.8|2576.25|2561.45|2574.6|2559.8|9
1737868900000|2025-01-26 05:21:40|2575.75|2560.95|2575.95|2561.15|2576.05|2561.25|2575.75|2560.95|8
1737868910000|2025-01-26 05:21:50|2575.85|2561.05|2575.3|2560.5|2575.85|2561.05|2575.3|2560.5|3
1737868920000|2025-01-26 05:22:00|2575.25|2560.45|2575.2|2560.4|2575.25|2560.45|2574.95|2560.15|8
1737868930000|2025-01-26 05:22:10|2575.15|2560.35|2574.55|2559.75|2575.15|2560.35|2574.35|2559.55|5
1737868940000|2025-01-26 05:22:20|2574.6|2559.8|2576.5|2561.7|2576.5|2561.7|2574.6|2559.8|7
1737868950000|2025-01-26 05:22:30|2576.7|2561.9|2577.25|2562.45|2577.35|2562.55|2576.7|2561.9|6
1737868960000|2025-01-26 05:22:40|2577.2|2562.4|2576.3|2561.5|2577.3|2562.5|2576.25|2561.45|6
1737868970000|2025-01-26 05:22:50|2576.4|2561.6|2577.1|2562.3|2577.1|2562.3|2576.4|2561.6|12
1737868980000|2025-01-26 05:23:00|2576.95|2562.15|2576.25|2561.45|2576.95|2562.15|2576.25|2561.45|4
1737868990000|2025-01-26 05:23:10|2576.35|2561.55|2576.4|2561.6|2576.4|2561.6|2576.35|2561.55|2
1737869000000|2025-01-26 05:23:20|2576.85|2562.05|2577.2|2562.4|2577.2|2562.4|2576.85|2562.05|5
1737869010000|2025-01-26 05:23:30|2577.1|2562.3|2576.95|2562.15|2577.1|2562.3|2576.95|2562.15|5
1737869020000|2025-01-26 05:23:40|2576.75|2561.95|2575.7|2560.9|2576.75|2561.95|2575.5|2560.7|6
1737869030000|2025-01-26 05:23:50|2575|2560.2|2574.4|2559.6|2575.5|2560.7|2574.1|2559.3|8
1737869040000|2025-01-26 05:24:00|2574|2559.2|2573.95|2559.15|2574|2559.2|2573.95|2559.15|2
1737869050000|2025-01-26 05:24:10|2573.75|2558.95|2572.7|2557.9|2573.75|2558.95|2572.65|2557.85|5
1737869060000|2025-01-26 05:24:20|2572.55|2557.75|2572.45|2557.65|2572.55|2557.75|2571.8|2557|9
1737869070000|2025-01-26 05:24:30|2572.9|2558.1|2572.9|2558.1|2572.9|2558.1|2572.9|2558.1|1
1737869090000|2025-01-26 05:24:50|2572.2|2557.4|2572.5|2557.7|2572.5|2557.7|2572.2|2557.4|7
1737869100000|2025-01-26 05:25:00|2572.65|2557.85|2572.9|2558.1|2573.5|2558.7|2572.65|2557.85|8
1737869110000|2025-01-26 05:25:10|2572.95|2558.15|2573|2558.2|2573.4|2558.6|2572.9|2558.1|10
1737869120000|2025-01-26 05:25:20|2572.9|2558.1|2573.15|2558.35|2573.15|2558.35|2572.9|2558.1|4
1737869140000|2025-01-26 05:25:40|2573.35|2558.55|2574|2559.2|2574|2559.2|2573.1|2558.3|10
1737869150000|2025-01-26 05:25:50|2574.5|2559.7|2574.3|2559.5|2574.5|2559.7|2574.3|2559.5|4
1737869160000|2025-01-26 05:26:00|2574.1|2559.3|2575.5|2560.7|2575.5|2560.7|2573.65|2558.85|8
1737869170000|2025-01-26 05:26:10|2575.2|2560.4|2575.1|2560.3|2575.2|2560.4|2575.1|2560.3|2
1737869180000|2025-01-26 05:26:20|2575.3|2560.5|2574.7|2559.9|2575.35|2560.55|2574.65|2559.85|7
1737869190000|2025-01-26 05:26:30|2574.85|2560.05|2575.9|2561.1|2576.3|2561.5|2574.85|2560.05|12
1737869200000|2025-01-26 05:26:40|2575.85|2561.05|2575.45|2560.65|2575.85|2561.05|2575.2|2560.4|4
1737869210000|2025-01-26 05:26:50|2575.5|2560.7|2575.5|2560.7|2575.5|2560.7|2575.5|2560.7|1
1737869220000|2025-01-26 05:27:00|2575.45|2560.65|2575.3|2560.5|2575.45|2560.65|2575.2|2560.4|7
1737869230000|2025-01-26 05:27:10|2575.35|2560.55|2575.4|2560.6|2575.55|2560.75|2575.35|2560.55|5
1737869240000|2025-01-26 05:27:20|2575.15|2560.35|2575.4|2560.6|2575.4|2560.6|2574.95|2560.15|11
1737869260000|2025-01-26 05:27:40|2575.3|2560.5|2575.45|2560.65|2575.45|2560.65|2575.15|2560.35|7
1737869280000|2025-01-26 05:28:00|2575.35|2560.55|2576.25|2561.45|2576.25|2561.45|2575.35|2560.55|5
1737869290000|2025-01-26 05:28:10|2576.5|2561.7|2576|2561.2|2576.6|2561.8|2576|2561.2|10
1737869300000|2025-01-26 05:28:20|2575.95|2561.15|2576.2|2561.4|2576.2|2561.4|2575.85|2561.05|8
1737869310000|2025-01-26 05:28:30|2576.3|2561.5|2576.6|2561.8|2576.7|2561.9|2576.3|2561.5|7
1737869320000|2025-01-26 05:28:40|2576.35|2561.55|2576.35|2561.55|2576.75|2561.95|2576.35|2561.55|5
1737869340000|2025-01-26 05:29:00|2576.4|2561.6|2577.55|2562.75|2577.6|2562.8|2576.4|2561.6|9
1737869350000|2025-01-26 05:29:10|2577.5|2562.7|2578.65|2563.85|2578.65|2563.85|2577.5|2562.7|6
1737869360000|2025-01-26 05:29:20|2578.75|2563.95|2579.35|2564.55|2579.35|2564.55|2578.75|2563.95|8
1737869370000|2025-01-26 05:29:30|2579.45|2564.65|2580.25|2565.45|2580.25|2565.45|2579.45|2564.65|4
1737869380000|2025-01-26 05:29:40|2579.75|2564.95|2579.4|2564.6|2579.9|2565.1|2579.4|2564.6|5
1737869390000|2025-01-26 05:29:50|2579.5|2564.7|2579.35|2564.55|2579.5|2564.7|2579.35|2564.55|3
1737869400000|2025-01-26 05:30:00|2579.6|2564.8|2582.4|2567.6|2582.4|2567.6|2579.6|2564.8|8
1737869410000|2025-01-26 05:30:10|2582.5|2567.7|2582|2567.2|2582.55|2567.75|2582|2567.2|7
1737869420000|2025-01-26 05:30:20|2582.15|2567.35|2582.35|2567.55|2582.35|2567.55|2581.4|2566.6|16
1737869430000|2025-01-26 05:30:30|2582.25|2567.45|2579.75|2564.95|2582.25|2567.45|2579.75|2564.95|21
1737869440000|2025-01-26 05:30:40|2579.35|2564.55|2578.45|2563.65|2579.4|2564.6|2578.45|2563.65|13
1737869450000|2025-01-26 05:30:50|2578.4|2563.6|2577.8|2563|2578.4|2563.6|2577.7|2562.9|18
1737869470000|2025-01-26 05:31:10|2576.6|2561.8|2576|2561.2|2576.65|2561.85|2575.95|2561.15|10
1737869480000|2025-01-26 05:31:20|2576.1|2561.3|2575.85|2561.05|2576.15|2561.35|2575.85|2561.05|9
1737869490000|2025-01-26 05:31:30|2575.75|2560.95|2575.8|2561|2575.8|2561|2575.65|2560.85|5
1737869500000|2025-01-26 05:31:40|2575.75|2560.95|2575.85|2561.05|2575.85|2561.05|2575.75|2560.95|2
1737869510000|2025-01-26 05:31:50|2576.05|2561.25|2576.25|2561.45|2576.25|2561.45|2576.05|2561.25|4
1737869520000|2025-01-26 05:32:00|2576.2|2561.4|2575.4|2560.6|2576.2|2561.4|2575.3|2560.5|4
1737869530000|2025-01-26 05:32:10|2575.95|2561.15|2575.85|2561.05|2576.15|2561.35|2575.85|2561.05|7
1737869540000|2025-01-26 05:32:20|2575.8|2561|2574.25|2559.45|2575.8|2561|2574.1|2559.3|16
1737869550000|2025-01-26 05:32:30|2574.1|2559.3|2573.05|2558.25|2574.1|2559.3|2573.05|2558.25|8
1737869560000|2025-01-26 05:32:40|2573.2|2558.4|2570.95|2556.15|2573.2|2558.4|2570.95|2556.15|13
1737869570000|2025-01-26 05:32:50|2570.8|2556|2570.5|2555.7|2570.8|2556|2570.2|2555.4|4
1737869580000|2025-01-26 05:33:00|2570.45|2555.65|2570.15|2555.35|2570.45|2555.65|2569.8|2555|8
1737869590000|2025-01-26 05:33:10|2570.25|2555.45|2572.2|2557.4|2572.2|2557.4|2570.25|2555.45|10
1737869600000|2025-01-26 05:33:20|2572.15|2557.35|2571.35|2556.55|2572.15|2557.35|2571.35|2556.55|8
1737869610000|2025-01-26 05:33:30|2571.3|2556.5|2570.3|2555.5|2571.3|2556.5|2570.3|2555.5|11
1737869620000|2025-01-26 05:33:40|2570.25|2555.45|2569.4|2554.6|2570.25|2555.45|2569.4|2554.6|6
1737869630000|2025-01-26 05:33:50|2569.3|2554.5|2568.5|2553.7|2569.3|2554.5|2568.5|2553.7|7
1737869640000|2025-01-26 05:34:00|2568.45|2553.65|2568.65|2553.85|2568.65|2553.85|2568.3|2553.5|4
1737869650000|2025-01-26 05:34:10|2568.55|2553.75|2569.9|2555.1|2569.95|2555.15|2568.55|2553.75|6
1737869670000|2025-01-26 05:34:30|2569.95|2555.15|2570.15|2555.35|2570.15|2555.35|2569.95|2555.15|4
1737869680000|2025-01-26 05:34:40|2570.1|2555.3|2569.8|2555|2570.15|2555.35|2569.7|2554.9|9
1737869690000|2025-01-26 05:34:50|2569.75|2554.95|2570.2|2555.4|2570.2|2555.4|2569.6|2554.8|8
1737869700000|2025-01-26 05:35:00|2570.15|2555.35|2572|2557.2|2572|2557.2|2570.15|2555.35|6
1737869710000|2025-01-26 05:35:10|2572.25|2557.45|2573.55|2558.75|2574.4|2559.6|2572.25|2557.45|9
1737869720000|2025-01-26 05:35:20|2573.85|2559.05|2574.1|2559.3|2574.5|2559.7|2573.85|2559.05|9
1737869730000|2025-01-26 05:35:30|2573.8|2559|2572.75|2557.95|2573.85|2559.05|2572.75|2557.95|16
1737869740000|2025-01-26 05:35:40|2572.8|2558|2572.9|2558.1|2573.45|2558.65|2572.65|2557.85|7
1737869750000|2025-01-26 05:35:50|2572.85|2558.05|2573.15|2558.35|2573.15|2558.35|2572.85|2558.05|2
1737869760000|2025-01-26 05:36:00|2572.95|2558.15|2573.3|2558.5|2573.3|2558.5|2572.75|2557.95|5
1737869770000|2025-01-26 05:36:10|2573|2558.2|2570.9|2556.1|2573|2558.2|2570.9|2556.1|9
1737869780000|2025-01-26 05:36:20|2570.85|2556.05|2570.8|2556|2571.1|2556.3|2570.75|2555.95|6
1737869790000|2025-01-26 05:36:30|2570.75|2555.95|2569.5|2554.7|2570.75|2555.95|2569.45|2554.65|14
1737869800000|2025-01-26 05:36:40|2569.45|2554.65|2568.8|2554|2569.45|2554.65|2568.75|2553.95|4
1737869810000|2025-01-26 05:36:50|2568.85|2554.05|2568.55|2553.75|2568.85|2554.05|2568.55|2553.75|7
1737869820000|2025-01-26 05:37:00|2568.6|2553.8|2568.85|2554.05|2568.85|2554.05|2568.6|2553.8|2
1737869830000|2025-01-26 05:37:10|2569.15|2554.35|2569.15|2554.35|2569.15|2554.35|2569.15|2554.35|1
1737869840000|2025-01-26 05:37:20|2569.25|2554.45|2569.25|2554.45|2569.25|2554.45|2569.1|2554.3|6
1737869860000|2025-01-26 05:37:40|2570.1|2555.3|2570.2|2555.4|2570.2|2555.4|2570.1|2555.3|5
1737869870000|2025-01-26 05:37:50|2570.15|2555.35|2571.7|2556.9|2572.05|2557.25|2570.15|2555.35|6
1737869880000|2025-01-26 05:38:00|2571.35|2556.55|2570.6|2555.8|2571.35|2556.55|2570.55|2555.75|7
1737869890000|2025-01-26 05:38:10|2570.55|2555.75|2569.2|2554.4|2570.55|2555.75|2569.2|2554.4|5
1737869900000|2025-01-26 05:38:20|2568.75|2553.95|2568.6|2553.8|2568.75|2553.95|2568.6|2553.8|2
1737869910000|2025-01-26 05:38:30|2568.4|2553.6|2568.6|2553.8|2568.6|2553.8|2568.4|2553.6|3
1737869920000|2025-01-26 05:38:40|2568.55|2553.75|2568.5|2553.7|2568.55|2553.75|2568.45|2553.65|3
1737869930000|2025-01-26 05:38:50|2568.75|2553.95|2569|2554.2|2569.35|2554.55|2568.75|2553.95|5
1737869940000|2025-01-26 05:39:00|2568.9|2554.1|2568.95|2554.15|2568.95|2554.15|2568.9|2554.1|2
1737869950000|2025-01-26 05:39:10|2569.45|2554.65|2569.9|2555.1|2569.9|2555.1|2569.45|2554.65|3
1737869960000|2025-01-26 05:39:20|2569.85|2555.05|2569.85|2555.05|2569.85|2555.05|2569.85|2555.05|1
1737869970000|2025-01-26 05:39:30|2569.75|2554.95|2571.1|2556.3|2571.25|2556.45|2569.75|2554.95|6
1737869980000|2025-01-26 05:39:40|2570.7|2555.9|2570.5|2555.7|2570.7|2555.9|2570.4|2555.6|3
1737870000000|2025-01-26 05:40:00|2570.45|2555.65|2571.4|2556.6|2572.1|2557.3|2570.4|2555.6|10
1737870010000|2025-01-26 05:40:10|2571.2|2556.4|2569.45|2554.65|2571.2|2556.4|2569.25|2554.45|15
1737870020000|2025-01-26 05:40:20|2569.4|2554.6|2569.9|2555.1|2569.9|2555.1|2569.4|2554.6|2
1737870030000|2025-01-26 05:40:30|2570.2|2555.4|2569.4|2554.6|2570.2|2555.4|2569.25|2554.45|8
1737870040000|2025-01-26 05:40:40|2569.45|2554.65|2569.45|2554.65|2569.45|2554.65|2569.45|2554.65|1
1737870050000|2025-01-26 05:40:50|2569.85|2555.05|2569.85|2555.05|2569.85|2555.05|2569.85|2555.05|1
1737870060000|2025-01-26 05:41:00|2569.9|2555.1|2569.8|2555|2569.9|2555.1|2569.6|2554.8|6
1737870070000|2025-01-26 05:41:10|2570.1|2555.3|2572.3|2557.5|2572.3|2557.5|2570.1|2555.3|8
1737870080000|2025-01-26 05:41:20|2572.65|2557.85|2572.8|2558|2572.8|2558|2572.65|2557.85|3
1737870090000|2025-01-26 05:41:30|2573.15|2558.35|2573.15|2558.35|2573.15|2558.35|2573.15|2558.35|1
1737870100000|2025-01-26 05:41:40|2573.3|2558.5|2572.85|2558.05|2573.3|2558.5|2572.8|2558|6
1737870110000|2025-01-26 05:41:50|2572.8|2558|2572.25|2557.45|2573.15|2558.35|2572.25|2557.45|16
1737870120000|2025-01-26 05:42:00|2572.2|2557.4|2571.6|2556.8|2572.2|2557.4|2571.6|2556.8|2
1737870130000|2025-01-26 05:42:10|2571.1|2556.3|2570.8|2556|2571.3|2556.5|2570.7|2555.9|11
1737870150000|2025-01-26 05:42:30|2570.1|2555.3|2569.95|2555.15|2570.1|2555.3|2569.95|2555.15|2
1737870160000|2025-01-26 05:42:40|2570.4|2555.6|2570.4|2555.6|2570.4|2555.6|2570.3|2555.5|3
1737870170000|2025-01-26 05:42:50|2569.9|2555.1|2569.9|2555.1|2569.9|2555.1|2569.9|2555.1|1
1737870180000|2025-01-26 05:43:00|2570.05|2555.25|2570.05|2555.25|2570.3|2555.5|2570.05|2555.25|3
1737870190000|2025-01-26 05:43:10|2570.55|2555.75|2570.4|2555.6|2570.55|2555.75|2570.35|2555.55|5
1737870210000|2025-01-26 05:43:30|2570.25|2555.45|2569.95|2555.15|2570.25|2555.45|2569.95|2555.15|2
1737870250000|2025-01-26 05:44:10|2570.25|2555.45|2570.2|2555.4|2570.25|2555.45|2570.2|2555.4|2
1737870260000|2025-01-26 05:44:20|2570.15|2555.35|2569.75|2554.95|2570.15|2555.35|2569.75|2554.95|8
1737870270000|2025-01-26 05:44:30|2569.65|2554.85|2569.85|2555.05|2569.85|2555.05|2569.55|2554.75|3
1737870280000|2025-01-26 05:44:40|2570.5|2555.7|2571.55|2556.75|2571.55|2556.75|2570.5|2555.7|2
1737870290000|2025-01-26 05:44:50|2571.6|2556.8|2571.55|2556.75|2571.6|2556.8|2571.4|2556.6|4
1737870300000|2025-01-26 05:45:00|2571.7|2556.9|2571.55|2556.75|2572.15|2557.35|2571.5|2556.7|10
1737870310000|2025-01-26 05:45:10|2571.5|2556.7|2570.75|2555.95|2571.5|2556.7|2569.3|2554.5|11
1737870320000|2025-01-26 05:45:20|2570.65|2555.85|2571.3|2556.5|2571.3|2556.5|2570.65|2555.85|3
1737870330000|2025-01-26 05:45:30|2571.35|2556.55|2571.2|2556.4|2571.35|2556.55|2571|2556.2|8
1737870340000|2025-01-26 05:45:40|2570.95|2556.15|2570.95|2556.15|2571|2556.2|2570.95|2556.15|3
1737870350000|2025-01-26 05:45:50|2570.85|2556.05|2570.8|2556|2571.05|2556.25|2570.8|2556|7
1737870360000|2025-01-26 05:46:00|2570.9|2556.1|2568.65|2553.85|2570.9|2556.1|2568.65|2553.85|13
1737870380000|2025-01-26 05:46:20|2568.75|2553.95|2568.85|2554.05|2568.85|2554.05|2568.65|2553.85|6
1737870390000|2025-01-26 05:46:30|2569.6|2554.8|2569.85|2555.05|2570.3|2555.5|2569.6|2554.8|7
1737870400000|2025-01-26 05:46:40|2569.8|2555|2570.25|2555.45|2570.3|2555.5|2569.3|2554.5|8
1737870410000|2025-01-26 05:46:50|2570.2|2555.4|2569.4|2554.6|2570.2|2555.4|2569.3|2554.5|7
1737870420000|2025-01-26 05:47:00|2569.55|2554.75|2571.55|2556.75|2571.55|2556.75|2569.55|2554.75|7
1737870430000|2025-01-26 05:47:10|2571.5|2556.7|2571.6|2556.8|2571.6|2556.8|2571.35|2556.55|5
1737870450000|2025-01-26 05:47:30|2572.35|2557.55|2572.35|2557.55|2572.35|2557.55|2572.3|2557.5|3
1737870460000|2025-01-26 05:47:40|2572.3|2557.5|2572.5|2557.7|2572.55|2557.75|2572.3|2557.5|8
1737870470000|2025-01-26 05:47:50|2572.65|2557.85|2575.65|2560.85|2575.75|2560.95|2572.65|2557.85|15
1737870480000|2025-01-26 05:48:00|2575.5|2560.7|2575.55|2560.75|2575.65|2560.85|2575.5|2560.7|6
1737870490000|2025-01-26 05:48:10|2575.6|2560.8|2574.6|2559.8|2575.6|2560.8|2574.55|2559.75|5
1737870500000|2025-01-26 05:48:20|2574.2|2559.4|2574.2|2559.4|2574.4|2559.6|2574.2|2559.4|7
1737870510000|2025-01-26 05:48:30|2574|2559.2|2573.1|2558.3|2574|2559.2|2573.1|2558.3|4
1737870520000|2025-01-26 05:48:40|2573.05|2558.25|2573.4|2558.6|2573.4|2558.6|2572.8|2558|7
1737870530000|2025-01-26 05:48:50|2573.3|2558.5|2573.05|2558.25|2573.3|2558.5|2572.65|2557.85|11
1737870540000|2025-01-26 05:49:00|2574.45|2559.65|2575.9|2561.1|2575.9|2561.1|2574.45|2559.65|13
1737870550000|2025-01-26 05:49:10|2575.55|2560.75|2575.2|2560.4|2575.55|2560.75|2574.95|2560.15|8
1737870560000|2025-01-26 05:49:20|2575.15|2560.35|2576.75|2561.95|2576.75|2561.95|2575.15|2560.35|15
1737870570000|2025-01-26 05:49:30|2576.85|2562.05|2577.5|2562.7|2577.5|2562.7|2576.7|2561.9|15
1737870580000|2025-01-26 05:49:40|2577.35|2562.55|2576.25|2561.45|2577.35|2562.55|2576.25|2561.45|9
1737870590000|2025-01-26 05:49:50|2576.05|2561.25|2576.05|2561.25|2576.25|2561.45|2576.05|2561.25|5
1737870600000|2025-01-26 05:50:00|2575.85|2561.05|2575.75|2560.95|2575.9|2561.1|2575|2560.2|14
1737870610000|2025-01-26 05:50:10|2575.85|2561.05|2575.35|2560.55|2575.9|2561.1|2575.3|2560.5|4
1737870620000|2025-01-26 05:50:20|2575.5|2560.7|2575.35|2560.55|2575.55|2560.75|2575.1|2560.3|9
1737870630000|2025-01-26 05:50:30|2575.4|2560.6|2575.4|2560.6|2575.4|2560.6|2575.4|2560.6|1
1737870640000|2025-01-26 05:50:40|2575.2|2560.4|2574.35|2559.55|2575.2|2560.4|2574.35|2559.55|6
1737870650000|2025-01-26 05:50:50|2574.4|2559.6|2574.45|2559.65|2574.7|2559.9|2574.35|2559.55|9
1737870660000|2025-01-26 05:51:00|2574.5|2559.7|2575.5|2560.7|2575.5|2560.7|2574.5|2559.7|7
1737870670000|2025-01-26 05:51:10|2576|2561.2|2574.5|2559.7|2576|2561.2|2574.35|2559.55|13
1737870680000|2025-01-26 05:51:20|2574.55|2559.75|2574.4|2559.6|2574.6|2559.8|2574|2559.2|8
1737870690000|2025-01-26 05:51:30|2574.3|2559.5|2573.65|2558.85|2574.3|2559.5|2573.65|2558.85|10
1737870700000|2025-01-26 05:51:40|2573.7|2558.9|2573.65|2558.85|2573.75|2558.95|2573.55|2558.75|7
1737870710000|2025-01-26 05:51:50|2573.75|2558.95|2574|2559.2|2574.05|2559.25|2573.75|2558.95|4
1737870720000|2025-01-26 05:52:00|2574.05|2559.25|2572.95|2558.15|2574.1|2559.3|2572.95|2558.15|5
1737870730000|2025-01-26 05:52:10|2572.5|2557.7|2571.4|2556.6|2572.5|2557.7|2571.4|2556.6|3
1737870740000|2025-01-26 05:52:20|2571.3|2556.5|2571.8|2557|2571.8|2557|2571.3|2556.5|3
1737870750000|2025-01-26 05:52:30|2571.85|2557.05|2571.3|2556.5|2572.25|2557.45|2571.3|2556.5|5
1737870760000|2025-01-26 05:52:40|2571.2|2556.4|2570.75|2555.95|2571.2|2556.4|2570.75|2555.95|3
1737870770000|2025-01-26 05:52:50|2570.4|2555.6|2571.9|2557.1|2573.25|2558.45|2569.65|2554.85|16
1737870780000|2025-01-26 05:53:00|2571.95|2557.15|2572.5|2557.7|2572.5|2557.7|2571.95|2557.15|3
1737870810000|2025-01-26 05:53:30|2572.9|2558.1|2572.95|2558.15|2572.95|2558.15|2572.9|2558.1|2
1737870840000|2025-01-26 05:54:00|2572.55|2557.75|2572.55|2557.75|2572.55|2557.75|2572.55|2557.75|1
1737870870000|2025-01-26 05:54:30|2572.3|2557.5|2572.1|2557.3|2572.3|2557.5|2572.1|2557.3|3
1737870880000|2025-01-26 05:54:40|2571.8|2557|2569.5|2554.7|2571.8|2557|2569.5|2554.7|4
1737870890000|2025-01-26 05:54:50|2569.55|2554.75|2569.15|2554.35|2569.55|2554.75|2569.1|2554.3|4
1737870910000|2025-01-26 05:55:10|2569.5|2554.7|2569.5|2554.7|2569.5|2554.7|2569.5|2554.7|1
1737870920000|2025-01-26 05:55:20|2569.25|2554.45|2569.3|2554.5|2569.35|2554.55|2568.9|2554.1|10
1737870930000|2025-01-26 05:55:30|2569.7|2554.9|2571|2556.2|2571|2556.2|2569.7|2554.9|7
1737870940000|2025-01-26 05:55:40|2571.3|2556.5|2571.15|2556.35|2571.3|2556.5|2571.15|2556.35|2
1737870960000|2025-01-26 05:56:00|2571.2|2556.4|2570.15|2555.35|2571.25|2556.45|2570.15|2555.35|7
1737870970000|2025-01-26 05:56:10|2569.8|2555|2569.8|2555|2569.8|2555|2569.8|2555|1
1737870980000|2025-01-26 05:56:20|2569.75|2554.95|2569.75|2554.95|2569.75|2554.95|2569.75|2554.95|1
1737870990000|2025-01-26 05:56:30|2569.7|2554.9|2569.65|2554.85|2569.7|2554.9|2569.65|2554.85|2
1737871000000|2025-01-26 05:56:40|2568.75|2553.95|2569.05|2554.25|2569.05|2554.25|2568.75|2553.95|11
1737871010000|2025-01-26 05:56:50|2569.1|2554.3|2568.9|2554.1|2569.1|2554.3|2568.75|2553.95|5
1737871020000|2025-01-26 05:57:00|2568.95|2554.15|2569.2|2554.4|2569.2|2554.4|2568.95|2554.15|3
1737871070000|2025-01-26 05:57:50|2568.1|2553.3|2568.3|2553.5|2568.3|2553.5|2568.1|2553.3|4
1737871080000|2025-01-26 05:58:00|2568.25|2553.45|2568.35|2553.55|2568.35|2553.55|2568.1|2553.3|6
1737871090000|2025-01-26 05:58:10|2568.3|2553.5|2569.1|2554.3|2569.2|2554.4|2568.15|2553.35|9
1737871100000|2025-01-26 05:58:20|2569.5|2554.7|2570.2|2555.4|2570.2|2555.4|2569.5|2554.7|2
1737871110000|2025-01-26 05:58:30|2570.9|2556.1|2570.7|2555.9|2570.95|2556.15|2570.7|2555.9|6
1737871130000|2025-01-26 05:58:50|2570.45|2555.65|2570.1|2555.3|2570.45|2555.65|2569.95|2555.15|9
1737871140000|2025-01-26 05:59:00|2569.9|2555.1|2569.6|2554.8|2569.9|2555.1|2569.6|2554.8|2
1737871150000|2025-01-26 05:59:10|2569.15|2554.35|2569.3|2554.5|2569.3|2554.5|2569.15|2554.35|3
1737871180000|2025-01-26 05:59:40|2569.35|2554.55|2570.55|2555.75|2570.55|2555.75|2569.35|2554.55|4
1737871190000|2025-01-26 05:59:50|2570.65|2555.85|2570.4|2555.6|2570.65|2555.85|2570.4|2555.6|3
1737871200000|2025-01-26 06:00:00|2570.5|2555.7|2571.5|2556.7|2571.7|2556.9|2570.5|2555.7|6
1737871230000|2025-01-26 06:00:30|2572.4|2557.6|2573.8|2559|2573.8|2559|2572.4|2557.6|3
1737871240000|2025-01-26 06:00:40|2574.35|2559.55|2571.4|2556.6|2574.55|2559.75|2571.4|2556.6|11
1737871250000|2025-01-26 06:00:50|2571.05|2556.25|2571.95|2557.15|2571.95|2557.15|2571.05|2556.25|9
1737871260000|2025-01-26 06:01:00|2571.9|2557.1|2571.8|2557|2571.9|2557.1|2571.8|2557|3
1737871270000|2025-01-26 06:01:10|2572.3|2557.5|2572.8|2558|2572.8|2558|2572.3|2557.5|2
1737871280000|2025-01-26 06:01:20|2572.6|2557.8|2572.3|2557.5|2572.6|2557.8|2572.3|2557.5|3
1737871290000|2025-01-26 06:01:30|2572.25|2557.45|2571.65|2556.85|2572.25|2557.45|2571.15|2556.35|11
1737871300000|2025-01-26 06:01:40|2571.55|2556.75|2570.55|2555.75|2571.55|2556.75|2570.55|2555.75|6
1737871310000|2025-01-26 06:01:50|2570.25|2555.45|2569.65|2554.85|2570.25|2555.45|2569.65|2554.85|3
1737871320000|2025-01-26 06:02:00|2569.25|2554.45|2569.25|2554.45|2569.25|2554.45|2569.25|2554.45|1
1737871330000|2025-01-26 06:02:10|2569.4|2554.6|2570.55|2555.75|2570.65|2555.85|2569.4|2554.6|7
1737871340000|2025-01-26 06:02:20|2570.5|2555.7|2570.55|2555.75|2570.55|2555.75|2570.5|2555.7|2
1737871350000|2025-01-26 06:02:30|2570.6|2555.8|2569.05|2554.25|2570.6|2555.8|2569|2554.2|4
1737871360000|2025-01-26 06:02:40|2567.9|2553.1|2566.45|2551.65|2567.9|2553.1|2566.45|2551.65|2
1737871370000|2025-01-26 06:02:50|2565.95|2551.15|2565.4|2550.6|2565.95|2551.15|2565.4|2550.6|2
1737871380000|2025-01-26 06:03:00|2565.55|2550.75|2566.5|2551.7|2566.65|2551.85|2565.55|2550.75|8
1737871390000|2025-01-26 06:03:10|2566.4|2551.6|2567.3|2552.5|2567.3|2552.5|2566.4|2551.6|5
1737871400000|2025-01-26 06:03:20|2567.9|2553.1|2567.9|2553.1|2567.95|2553.15|2567.9|2553.1|3
1737871410000|2025-01-26 06:03:30|2567.75|2552.95|2567.75|2552.95|2567.75|2552.95|2567.75|2552.95|1
1737871430000|2025-01-26 06:03:50|2567.15|2552.35|2566.4|2551.6|2567.15|2552.35|2566.3|2551.5|3
1737871440000|2025-01-26 06:04:00|2566.3|2551.5|2565.25|2550.45|2566.3|2551.5|2565.2|2550.4|5
1737871450000|2025-01-26 06:04:10|2565.15|2550.35|2565|2550.2|2565.25|2550.45|2565|2550.2|5
1737871460000|2025-01-26 06:04:20|2564.5|2549.7|2564.3|2549.5|2564.5|2549.7|2564.3|2549.5|2
1737871470000|2025-01-26 06:04:30|2564.25|2549.45|2564.2|2549.4|2564.25|2549.45|2564.2|2549.4|2
1737871490000|2025-01-26 06:04:50|2564.35|2549.55|2564.4|2549.6|2564.5|2549.7|2564.3|2549.5|4
1737871500000|2025-01-26 06:05:00|2564.55|2549.75|2564.15|2549.35|2564.55|2549.75|2564.15|2549.35|5
1737871510000|2025-01-26 06:05:10|2564.2|2549.4|2564.9|2550.1|2564.9|2550.1|2564.2|2549.4|6
1737871520000|2025-01-26 06:05:20|2564.95|2550.15|2566.75|2551.95|2567.2|2552.4|2564.95|2550.15|12
1737871530000|2025-01-26 06:05:30|2566.85|2552.05|2567.85|2553.05|2567.85|2553.05|2566.85|2552.05|6
1737871540000|2025-01-26 06:05:40|2567.9|2553.1|2567.9|2553.1|2567.9|2553.1|2567.9|2553.1|1
1737871550000|2025-01-26 06:05:50|2568.7|2553.9|2569.1|2554.3|2569.3|2554.5|2568.7|2553.9|4
1737871560000|2025-01-26 06:06:00|2568.85|2554.05|2568.6|2553.8|2568.85|2554.05|2568.6|2553.8|2
1737871570000|2025-01-26 06:06:10|2568.3|2553.5|2567.5|2552.7|2568.3|2553.5|2567.5|2552.7|8
1737871580000|2025-01-26 06:06:20|2567.25|2552.45|2567.3|2552.5|2567.3|2552.5|2567.25|2552.45|2
1737871590000|2025-01-26 06:06:30|2567.4|2552.6|2567.5|2552.7|2567.5|2552.7|2567.4|2552.6|2
1737871600000|2025-01-26 06:06:40|2567.45|2552.65|2567.5|2552.7|2567.55|2552.75|2567.4|2552.6|4
1737871620000|2025-01-26 06:07:00|2568.15|2553.35|2568.9|2554.1|2568.9|2554.1|2568.15|2553.35|4
1737871630000|2025-01-26 06:07:10|2568.8|2554|2568.7|2553.9|2568.85|2554.05|2568.7|2553.9|3
1737871640000|2025-01-26 06:07:20|2568.5|2553.7|2568.5|2553.7|2568.7|2553.9|2568.4|2553.6|5
1737871650000|2025-01-26 06:07:30|2568.65|2553.85|2568.6|2553.8|2568.65|2553.85|2568.6|2553.8|2
1737871660000|2025-01-26 06:07:40|2568.65|2553.85|2569.95|2555.15|2569.95|2555.15|2568.65|2553.85|8
1737871670000|2025-01-26 06:07:50|2570.2|2555.4|2569.9|2555.1|2570.3|2555.5|2569.9|2555.1|3
1737871680000|2025-01-26 06:08:00|2569.8|2555|2568.65|2553.85|2570.85|2556.05|2568.65|2553.85|12
1737871690000|2025-01-26 06:08:10|2568.85|2554.05|2568.8|2554|2568.85|2554.05|2568.8|2554|2
1737871700000|2025-01-26 06:08:20|2568.25|2553.45|2568.1|2553.3|2568.25|2553.45|2567.8|2553|4
1737871710000|2025-01-26 06:08:30|2568.25|2553.45|2568.9|2554.1|2568.9|2554.1|2568|2553.2|8
1737871720000|2025-01-26 06:08:40|2568.8|2554|2568.7|2553.9|2568.8|2554|2568.7|2553.9|2
1737871740000|2025-01-26 06:09:00|2568.6|2553.8|2569.1|2554.3|2569.1|2554.3|2568.6|2553.8|4
1737871750000|2025-01-26 06:09:10|2568.75|2553.95|2569.05|2554.25|2569.05|2554.25|2568.75|2553.95|6
1737871760000|2025-01-26 06:09:20|2569.1|2554.3|2568.9|2554.1|2569.1|2554.3|2568.75|2553.95|6
1737871770000|2025-01-26 06:09:30|2568.95|2554.15|2569.1|2554.3|2569.1|2554.3|2568.95|2554.15|4
1737871780000|2025-01-26 06:09:40|2568.9|2554.1|2568.9|2554.1|2568.9|2554.1|2568.75|2553.95|5
1737871790000|2025-01-26 06:09:50|2568.95|2554.15|2567.8|2553|2569.05|2554.25|2567.8|2553|10
1737871800000|2025-01-26 06:10:00|2567.9|2553.1|2567.95|2553.15|2567.95|2553.15|2567.9|2553.1|2
1737871820000|2025-01-26 06:10:20|2567.6|2552.8|2566.8|2552|2567.6|2552.8|2566.7|2551.9|4
1737871840000|2025-01-26 06:10:40|2566.3|2551.5|2566|2551.2|2566.3|2551.5|2566|2551.2|5
1737871850000|2025-01-26 06:10:50|2565.95|2551.15|2565.95|2551.15|2565.95|2551.15|2565.9|2551.1|3
1737871860000|2025-01-26 06:11:00|2566.05|2551.25|2566.05|2551.25|2566.05|2551.25|2566.05|2551.25|1
1737871880000|2025-01-26 06:11:20|2566.6|2551.8|2566.6|2551.8|2566.6|2551.8|2566.6|2551.8|1
1737871890000|2025-01-26 06:11:30|2566.55|2551.75|2567.2|2552.4|2567.2|2552.4|2566.55|2551.75|3
1737871900000|2025-01-26 06:11:40|2567.3|2552.5|2566.5|2551.7|2567.3|2552.5|2566.4|2551.6|4
1737871910000|2025-01-26 06:11:50|2566.6|2551.8|2565.75|2550.95|2566.6|2551.8|2565.75|2550.95|7
1737871920000|2025-01-26 06:12:00|2566|2551.2|2567.05|2552.25|2567.1|2552.3|2566|2551.2|6
1737871930000|2025-01-26 06:12:10|2566.85|2552.05|2566.8|2552|2566.9|2552.1|2566.8|2552|4
1737871940000|2025-01-26 06:12:20|2566.85|2552.05|2566.85|2552.05|2566.85|2552.05|2566.85|2552.05|1
1737871950000|2025-01-26 06:12:30|2566.8|2552|2565.15|2550.35|2566.8|2552|2565.1|2550.3|9
1737871960000|2025-01-26 06:12:40|2565.1|2550.3|2565.05|2550.25|2565.1|2550.3|2565.05|2550.25|2
1737871980000|2025-01-26 06:13:00|2565.1|2550.3|2565.1|2550.3|2565.1|2550.3|2564.95|2550.15|3
1737872010000|2025-01-26 06:13:30|2565.25|2550.45|2565.25|2550.45|2565.25|2550.45|2565.25|2550.45|1
1737872030000|2025-01-26 06:13:50|2565.2|2550.4|2565.25|2550.45|2565.3|2550.5|2565.1|2550.3|5
1737872040000|2025-01-26 06:14:00|2565.3|2550.5|2564.55|2549.75|2565.3|2550.5|2564.55|2549.75|11
1737872050000|2025-01-26 06:14:10|2564.6|2549.8|2564.65|2549.85|2564.65|2549.85|2564.55|2549.75|3
1737872060000|2025-01-26 06:14:20|2564.6|2549.8|2564.2|2549.4|2564.6|2549.8|2564.2|2549.4|3
1737872070000|2025-01-26 06:14:30|2564.25|2549.45|2564.25|2549.45|2564.25|2549.45|2563.95|2549.15|6
1737872080000|2025-01-26 06:14:40|2564.2|2549.4|2563.05|2548.25|2564.2|2549.4|2563.05|2548.25|10
1737872090000|2025-01-26 06:14:50|2563|2548.2|2563.05|2548.25|2563.05|2548.25|2563|2548.2|2
1737872100000|2025-01-26 06:15:00|2563.15|2548.35|2563.25|2548.45|2563.25|2548.45|2563.1|2548.3|6
1737872110000|2025-01-26 06:15:10|2564.05|2549.25|2564|2549.2|2564.05|2549.25|2564|2549.2|2
1737872120000|2025-01-26 06:15:20|2563.3|2548.5|2562.15|2547.35|2563.3|2548.5|2562.15|2547.35|5
1737872150000|2025-01-26 06:15:50|2562|2547.2|2562.4|2547.6|2562.4|2547.6|2562|2547.2|6
1737872160000|2025-01-26 06:16:00|2562.55|2547.75|2562.5|2547.7|2562.55|2547.75|2562.5|2547.7|2
1737872170000|2025-01-26 06:16:10|2562.6|2547.8|2563.5|2548.7|2563.5|2548.7|2562.55|2547.75|4
1737872190000|2025-01-26 06:16:30|2563.55|2548.75|2563.55|2548.75|2563.55|2548.75|2563.55|2548.75|1
1737872230000|2025-01-26 06:17:10|2561.95|2547.15|2560.55|2545.75|2562.05|2547.25|2560.55|2545.75|5
1737872240000|2025-01-26 06:17:20|2560.5|2545.7|2560.65|2545.85|2560.65|2545.85|2560.5|2545.7|2
1737872250000|2025-01-26 06:17:30|2560.7|2545.9|2560.7|2545.9|2560.9|2546.1|2560.7|2545.9|5
1737872260000|2025-01-26 06:17:40|2560.3|2545.5|2559.95|2545.15|2560.3|2545.5|2559.95|2545.15|6
1737872270000|2025-01-26 06:17:50|2559.9|2545.1|2559.9|2545.1|2559.9|2545.1|2559.9|2545.1|1
1737872280000|2025-01-26 06:18:00|2559.7|2544.9|2559|2544.2|2559.75|2544.95|2559|2544.2|6
1737872290000|2025-01-26 06:18:10|2558.9|2544.1|2558.2|2543.4|2558.9|2544.1|2558.2|2543.4|4
1737872300000|2025-01-26 06:18:20|2558.25|2543.45|2556.05|2541.25|2558.25|2543.45|2556|2541.2|7
1737872350000|2025-01-26 06:19:10|2556.4|2541.6|2555.9|2541.1|2556.5|2541.7|2555.9|2541.1|4
1737872360000|2025-01-26 06:19:20|2555.25|2540.45|2555.2|2540.4|2555.3|2540.5|2555.05|2540.25|10
1737872370000|2025-01-26 06:19:30|2555.25|2540.45|2554.7|2539.9|2555.3|2540.5|2554.6|2539.8|8
1737872400000|2025-01-26 06:20:00|2554.75|2539.95|2554.75|2539.95|2554.75|2539.95|2554.75|2539.95|1
1737872410000|2025-01-26 06:20:10|2554.7|2539.9|2554.85|2540.05|2554.9|2540.1|2554.7|2539.9|3
1737872420000|2025-01-26 06:20:20|2554|2539.2|2552.75|2537.95|2554|2539.2|2552.55|2537.75|6
1737872430000|2025-01-26 06:20:30|2552.3|2537.5|2552.9|2538.1|2552.9|2538.1|2552.3|2537.5|5
1737872440000|2025-01-26 06:20:40|2553.35|2538.55|2555.35|2540.55|2555.35|2540.55|2553.35|2538.55|7
1737872450000|2025-01-26 06:20:50|2555.25|2540.45|2555.25|2540.45|2555.4|2540.6|2555.25|2540.45|3
1737872460000|2025-01-26 06:21:00|2554.8|2540|2553.7|2538.9|2554.8|2540|2553.7|2538.9|3
1737872470000|2025-01-26 06:21:10|2553.75|2538.95|2556|2541.2|2556|2541.2|2553.75|2538.95|6
1737872480000|2025-01-26 06:21:20|2556.4|2541.6|2556.85|2542.05|2556.85|2542.05|2556.35|2541.55|3
1737872490000|2025-01-26 06:21:30|2556.9|2542.1|2557.05|2542.25|2557.05|2542.25|2556.9|2542.1|4
1737872500000|2025-01-26 06:21:40|2557|2542.2|2557.6|2542.8|2557.6|2542.8|2557|2542.2|4
1737872510000|2025-01-26 06:21:50|2557.55|2542.75|2557.2|2542.4|2557.55|2542.75|2557.15|2542.35|3
1737872520000|2025-01-26 06:22:00|2557.15|2542.35|2557.5|2542.7|2557.85|2543.05|2557.15|2542.35|13
1737872530000|2025-01-26 06:22:10|2557.25|2542.45|2557.15|2542.35|2557.25|2542.45|2557.15|2542.35|2
1737872540000|2025-01-26 06:22:20|2556.95|2542.15|2557.25|2542.45|2557.25|2542.45|2556.95|2542.15|2
1737872550000|2025-01-26 06:22:30|2557.2|2542.4|2557.4|2542.6|2557.4|2542.6|2557.15|2542.35|3
1737872570000|2025-01-26 06:22:50|2557.35|2542.55|2557.35|2542.55|2557.35|2542.55|2557.35|2542.55|1
1737872600000|2025-01-26 06:23:20|2557.75|2542.95|2558.5|2543.7|2558.8|2544|2557.75|2542.95|5
1737872610000|2025-01-26 06:23:30|2558.6|2543.8|2558.5|2543.7|2558.7|2543.9|2558.5|2543.7|4
1737872620000|2025-01-26 06:23:40|2558.55|2543.75|2558.6|2543.8|2558.6|2543.8|2558.55|2543.75|2
1737872630000|2025-01-26 06:23:50|2558.5|2543.7|2558.75|2543.95|2558.75|2543.95|2558.5|2543.7|4
1737872640000|2025-01-26 06:24:00|2559.15|2544.35|2559.9|2545.1|2559.9|2545.1|2559.15|2544.35|9
1737872650000|2025-01-26 06:24:10|2560.55|2545.75|2560.75|2545.95|2560.75|2545.95|2560.55|2545.75|3
1737872660000|2025-01-26 06:24:20|2560.5|2545.7|2559.2|2544.4|2560.55|2545.75|2559.15|2544.35|10
1737872670000|2025-01-26 06:24:30|2559.15|2544.35|2559.05|2544.25|2559.15|2544.35|2558.9|2544.1|6
1737872680000|2025-01-26 06:24:40|2559.15|2544.35|2559.1|2544.3|2559.25|2544.45|2559.1|2544.3|4
1737872690000|2025-01-26 06:24:50|2559.05|2544.25|2558.3|2543.5|2559.05|2544.25|2557.85|2543.05|8
1737872710000|2025-01-26 06:25:10|2558.85|2544.05|2559.05|2544.25|2559.05|2544.25|2558.8|2544|7
1737872720000|2025-01-26 06:25:20|2559|2544.2|2558.85|2544.05|2559|2544.2|2558.8|2544|9
1737872730000|2025-01-26 06:25:30|2558.7|2543.9|2558.95|2544.15|2558.95|2544.15|2558.5|2543.7|6
1737872740000|2025-01-26 06:25:40|2558.9|2544.1|2558.9|2544.1|2558.9|2544.1|2558.8|2544|3
1737872750000|2025-01-26 06:25:50|2558.6|2543.8|2559.05|2544.25|2559.15|2544.35|2558.6|2543.8|10
1737872760000|2025-01-26 06:26:00|2559|2544.2|2560.65|2545.85|2560.65|2545.85|2559|2544.2|8
1737872770000|2025-01-26 06:26:10|2560.6|2545.8|2560|2545.2|2560.6|2545.8|2559.9|2545.1|3
1737872780000|2025-01-26 06:26:20|2559.9|2545.1|2559.9|2545.1|2559.9|2545.1|2559.9|2545.1|1
1737872790000|2025-01-26 06:26:30|2560.4|2545.6|2560.5|2545.7|2560.5|2545.7|2560.4|2545.6|2
1737872800000|2025-01-26 06:26:40|2560.45|2545.65|2559.5|2544.7|2560.45|2545.65|2559.5|2544.7|7
1737872820000|2025-01-26 06:27:00|2559.3|2544.5|2558.55|2543.75|2559.3|2544.5|2558.55|2543.75|5
1737872830000|2025-01-26 06:27:10|2558.45|2543.65|2558.1|2543.3|2558.55|2543.75|2558.1|2543.3|5
1737872840000|2025-01-26 06:27:20|2558.15|2543.35|2558.7|2543.9|2558.7|2543.9|2558.15|2543.35|5
1737872850000|2025-01-26 06:27:30|2558.6|2543.8|2557.7|2542.9|2558.6|2543.8|2557.7|2542.9|9
1737872860000|2025-01-26 06:27:40|2557.75|2542.95|2558.25|2543.45|2558.25|2543.45|2557.75|2542.95|3
1737872870000|2025-01-26 06:27:50|2558.4|2543.6|2558.2|2543.4|2558.4|2543.6|2558.1|2543.3|5
1737872880000|2025-01-26 06:28:00|2558.25|2543.45|2559.25|2544.45|2559.25|2544.45|2558.25|2543.45|6
1737872890000|2025-01-26 06:28:10|2559.5|2544.7|2560.05|2545.25|2560.55|2545.75|2559.5|2544.7|8
1737872900000|2025-01-26 06:28:20|2560.2|2545.4|2560.7|2545.9|2560.75|2545.95|2560.2|2545.4|7
1737872910000|2025-01-26 06:28:30|2560.45|2545.65|2558.9|2544.1|2560.45|2545.65|2558.9|2544.1|5
1737872920000|2025-01-26 06:28:40|2558.15|2543.35|2558.25|2543.45|2558.25|2543.45|2558.15|2543.35|3
1737872930000|2025-01-26 06:28:50|2559.15|2544.35|2559.4|2544.6|2559.4|2544.6|2559.15|2544.35|2
1737872940000|2025-01-26 06:29:00|2559.05|2544.25|2559.5|2544.7|2559.5|2544.7|2559.05|2544.25|2
1737872950000|2025-01-26 06:29:10|2559.6|2544.8|2559.7|2544.9|2559.7|2544.9|2559.55|2544.75|3
1737872960000|2025-01-26 06:29:20|2560|2545.2|2560.3|2545.5|2560.3|2545.5|2559.85|2545.05|3
1737872970000|2025-01-26 06:29:30|2559.9|2545.1|2560.65|2545.85|2560.65|2545.85|2559.9|2545.1|5
1737872990000|2025-01-26 06:29:50|2560.85|2546.05|2560.85|2546.05|2560.85|2546.05|2560.85|2546.05|1
1737873000000|2025-01-26 06:30:00|2561.05|2546.25|2562.45|2547.65|2562.45|2547.65|2561.05|2546.25|5
1737873010000|2025-01-26 06:30:10|2563.35|2548.55|2562|2547.2|2563.35|2548.55|2561.9|2547.1|10
1737873020000|2025-01-26 06:30:20|2562.5|2547.7|2562.9|2548.1|2563.3|2548.5|2562.5|2547.7|10
1737873030000|2025-01-26 06:30:30|2562.85|2548.05|2562.65|2547.85|2562.85|2548.05|2562.65|2547.85|3
1737873040000|2025-01-26 06:30:40|2562.7|2547.9|2562.7|2547.9|2562.7|2547.9|2562.7|2547.9|1
1737873050000|2025-01-26 06:30:50|2563.2|2548.4|2563.2|2548.4|2563.2|2548.4|2563.2|2548.4|1
1737873060000|2025-01-26 06:31:00|2563.3|2548.5|2563.7|2548.9|2563.7|2548.9|2563.3|2548.5|3
1737873070000|2025-01-26 06:31:10|2564.4|2549.6|2564.2|2549.4|2564.4|2549.6|2564.2|2549.4|4
1737873080000|2025-01-26 06:31:20|2563.7|2548.9|2563.5|2548.7|2563.7|2548.9|2563.5|2548.7|3
1737873090000|2025-01-26 06:31:30|2563.55|2548.75|2563.4|2548.6|2563.55|2548.75|2563.4|2548.6|3
1737873100000|2025-01-26 06:31:40|2563.2|2548.4|2563|2548.2|2563.2|2548.4|2563|2548.2|5
1737873110000|2025-01-26 06:31:50|2561.7|2546.9|2560.75|2545.95|2561.7|2546.9|2560.6|2545.8|5
1737873120000|2025-01-26 06:32:00|2560.1|2545.3|2559.75|2544.95|2560.1|2545.3|2559.6|2544.8|6
1737873130000|2025-01-26 06:32:10|2559.85|2545.05|2560.35|2545.55|2560.35|2545.55|2559.85|2545.05|3
1737873140000|2025-01-26 06:32:20|2560.5|2545.7|2560.4|2545.6|2560.7|2545.9|2560.3|2545.5|8
1737873150000|2025-01-26 06:32:30|2560.3|2545.5|2560.2|2545.4|2560.35|2545.55|2560.2|2545.4|3
1737873160000|2025-01-26 06:32:40|2560.25|2545.45|2560.3|2545.5|2560.3|2545.5|2560.25|2545.45|2
1737873170000|2025-01-26 06:32:50|2560.6|2545.8|2560.65|2545.85|2560.65|2545.85|2560.6|2545.8|2
1737873180000|2025-01-26 06:33:00|2561.05|2546.25|2561.55|2546.75|2561.55|2546.75|2561.05|2546.25|2
1737873190000|2025-01-26 06:33:10|2561.15|2546.35|2561.05|2546.25|2561.15|2546.35|2561.05|2546.25|5
1737873200000|2025-01-26 06:33:20|2560.55|2545.75|2559.7|2544.9|2560.55|2545.75|2559.7|2544.9|4
1737873210000|2025-01-26 06:33:30|2559.65|2544.85|2559.2|2544.4|2559.7|2544.9|2559.2|2544.4|4
1737873230000|2025-01-26 06:33:50|2558.85|2544.05|2558.8|2544|2558.85|2544.05|2558.8|2544|2
1737873240000|2025-01-26 06:34:00|2558.75|2543.95|2558.35|2543.55|2558.75|2543.95|2558.35|2543.55|2
1737873250000|2025-01-26 06:34:10|2558.3|2543.5|2558|2543.2|2558.4|2543.6|2558|2543.2|4
1737873260000|2025-01-26 06:34:20|2557.7|2542.9|2557.7|2542.9|2557.7|2542.9|2557.7|2542.9|1
1737873270000|2025-01-26 06:34:30|2558|2543.2|2558.4|2543.6|2558.45|2543.65|2558|2543.2|4
1737873280000|2025-01-26 06:34:40|2558.2|2543.4|2557.85|2543.05|2558.2|2543.4|2557.85|2543.05|2
1737873300000|2025-01-26 06:35:00|2557.65|2542.85|2558.4|2543.6|2558.4|2543.6|2557.65|2542.85|3
1737873310000|2025-01-26 06:35:10|2559.1|2544.3|2559.2|2544.4|2559.25|2544.45|2559.1|2544.3|4
1737873320000|2025-01-26 06:35:20|2559.25|2544.45|2559.85|2545.05|2559.85|2545.05|2559.25|2544.45|3
1737873330000|2025-01-26 06:35:30|2560.35|2545.55|2561.4|2546.6|2561.4|2546.6|2560.3|2545.5|4
1737873360000|2025-01-26 06:36:00|2561.5|2546.7|2560.8|2546|2561.6|2546.8|2560.8|2546|5
1737873390000|2025-01-26 06:36:30|2558.8|2544|2558.75|2543.95|2558.8|2544|2558.7|2543.9|3
1737873400000|2025-01-26 06:36:40|2558.8|2544|2558.95|2544.15|2559.05|2544.25|2558.8|2544|3
1737873410000|2025-01-26 06:36:50|2559|2544.2|2558.6|2543.8|2559|2544.2|2558.6|2543.8|6
1737873420000|2025-01-26 06:37:00|2558.65|2543.85|2557.85|2543.05|2558.75|2543.95|2557.65|2542.85|9
1737873430000|2025-01-26 06:37:10|2557.8|2543|2556.5|2541.7|2557.8|2543|2556.45|2541.65|12
1737873440000|2025-01-26 06:37:20|2556.3|2541.5|2555.85|2541.05|2556.3|2541.5|2555.85|2541.05|4
1737873450000|2025-01-26 06:37:30|2555.8|2541|2555.35|2540.55|2555.9|2541.1|2555.35|2540.55|4
1737873460000|2025-01-26 06:37:40|2555.25|2540.45|2555.25|2540.45|2555.25|2540.45|2555.25|2540.45|1
1737873470000|2025-01-26 06:37:50|2555.3|2540.5|2556.25|2541.45|2556.35|2541.55|2555.3|2540.5|4
1737873490000|2025-01-26 06:38:10|2556.2|2541.4|2556.6|2541.8|2556.95|2542.15|2556.2|2541.4|8
1737873500000|2025-01-26 06:38:20|2556.4|2541.6|2555.7|2540.9|2556.45|2541.65|2555.7|2540.9|8
1737873510000|2025-01-26 06:38:30|2555.85|2541.05|2555.8|2541|2555.85|2541.05|2555.8|2541|2
1737873520000|2025-01-26 06:38:40|2555.7|2540.9|2555.7|2540.9|2555.7|2540.9|2555.7|2540.9|1
1737873530000|2025-01-26 06:38:50|2555.5|2540.7|2554.75|2539.95|2555.5|2540.7|2554.6|2539.8|9
1737873540000|2025-01-26 06:39:00|2554.8|2540|2555.15|2540.35|2555.15|2540.35|2554.8|2540|2
1737873550000|2025-01-26 06:39:10|2555.85|2541.05|2556|2541.2|2556|2541.2|2555.85|2541.05|2
1737873570000|2025-01-26 06:39:30|2555.15|2540.35|2555.15|2540.35|2555.15|2540.35|2555.15|2540.35|1
1737873580000|2025-01-26 06:39:40|2554.6|2539.8|2555.1|2540.3|2555.1|2540.3|2554.6|2539.8|4
1737873590000|2025-01-26 06:39:50|2555.9|2541.1|2555.8|2541|2555.95|2541.15|2555.8|2541|3
1737873610000|2025-01-26 06:40:10|2555.75|2540.95|2555.8|2541|2555.8|2541|2555.75|2540.95|2
1737873620000|2025-01-26 06:40:20|2555.9|2541.1|2555.85|2541.05|2555.9|2541.1|2555.85|2541.05|2
1737873630000|2025-01-26 06:40:30|2555.75|2540.95|2555.6|2540.8|2555.75|2540.95|2555.4|2540.6|5
1737873640000|2025-01-26 06:40:40|2556|2541.2|2556.05|2541.25|2556.1|2541.3|2555.9|2541.1|15
1737873650000|2025-01-26 06:40:50|2556|2541.2|2556|2541.2|2556|2541.2|2555.9|2541.1|3
1737873660000|2025-01-26 06:41:00|2556.1|2541.3|2556|2541.2|2556.1|2541.3|2555.95|2541.15|3
1737873670000|2025-01-26 06:41:10|2555.95|2541.15|2556.7|2541.9|2556.7|2541.9|2555.95|2541.15|10
1737873690000|2025-01-26 06:41:30|2556.3|2541.5|2557.7|2542.9|2557.7|2542.9|2556.3|2541.5|10
1737873700000|2025-01-26 06:41:40|2557.25|2542.45|2556.8|2542|2557.25|2542.45|2556.8|2542|6
1737873720000|2025-01-26 06:42:00|2556.5|2541.7|2556.55|2541.75|2556.55|2541.75|2556.5|2541.7|2
1737873730000|2025-01-26 06:42:10|2556.75|2541.95|2556.65|2541.85|2556.75|2541.95|2556.6|2541.8|3
1737873740000|2025-01-26 06:42:20|2557.05|2542.25|2557.1|2542.3|2557.1|2542.3|2557|2542.2|4
1737873750000|2025-01-26 06:42:30|2557.15|2542.35|2557.15|2542.35|2557.15|2542.35|2557|2542.2|5
1737873770000|2025-01-26 06:42:50|2557.2|2542.4|2557.1|2542.3|2557.3|2542.5|2557.1|2542.3|6
1737873780000|2025-01-26 06:43:00|2557.65|2542.85|2558.15|2543.35|2558.15|2543.35|2557.65|2542.85|4
1737873790000|2025-01-26 06:43:10|2558.1|2543.3|2558.1|2543.3|2558.1|2543.3|2558.05|2543.25|3
1737873810000|2025-01-26 06:43:30|2558.3|2543.5|2558.05|2543.25|2558.3|2543.5|2558.05|2543.25|3
1737873830000|2025-01-26 06:43:50|2558.5|2543.7|2557.7|2542.9|2558.5|2543.7|2557.65|2542.85|4
1737873840000|2025-01-26 06:44:00|2557.25|2542.45|2556.95|2542.15|2557.25|2542.45|2556.95|2542.15|3
1737873850000|2025-01-26 06:44:10|2557|2542.2|2557.4|2542.6|2557.4|2542.6|2557|2542.2|3
1737873860000|2025-01-26 06:44:20|2557.35|2542.55|2557.7|2542.9|2557.7|2542.9|2557.35|2542.55|8
1737873870000|2025-01-26 06:44:30|2557.95|2543.15|2558.75|2543.95|2558.75|2543.95|2557.95|2543.15|7
1737873900000|2025-01-26 06:45:00|2559.75|2544.95|2561.55|2546.75|2561.55|2546.75|2559.75|2544.95|4
1737873910000|2025-01-26 06:45:10|2561.3|2546.5|2560.85|2546.05|2561.3|2546.5|2560.55|2545.75|7
1737873920000|2025-01-26 06:45:20|2560.9|2546.1|2560.7|2545.9|2560.9|2546.1|2560.65|2545.85|4
1737873930000|2025-01-26 06:45:30|2560.8|2546|2560.8|2546|2560.8|2546|2560.8|2546|1
1737873950000|2025-01-26 06:45:50|2560.65|2545.85|2560.7|2545.9|2560.7|2545.9|2560.65|2545.85|2
1737873970000|2025-01-26 06:46:10|2561.25|2546.45|2561.15|2546.35|2561.3|2546.5|2561.05|2546.25|5
1737873980000|2025-01-26 06:46:20|2561.2|2546.4|2561.2|2546.4|2561.2|2546.4|2561.2|2546.4|1
1737873990000|2025-01-26 06:46:30|2561.7|2546.9|2562.3|2547.5|2562.3|2547.5|2561.55|2546.75|4
1737874000000|2025-01-26 06:46:40|2562.4|2547.6|2562.7|2547.9|2562.8|2548|2562.4|2547.6|6
1737874010000|2025-01-26 06:46:50|2562.65|2547.85|2562.5|2547.7|2562.75|2547.95|2562.5|2547.7|3
1737874020000|2025-01-26 06:47:00|2562.2|2547.4|2560.6|2545.8|2562.2|2547.4|2560.6|2545.8|8
1737874030000|2025-01-26 06:47:10|2560.75|2545.95|2560.75|2545.95|2560.75|2545.95|2560.75|2545.95|1
1737874040000|2025-01-26 06:47:20|2560.8|2546|2560.75|2545.95|2561|2546.2|2560.75|2545.95|5
1737874060000|2025-01-26 06:47:40|2560.8|2546|2561|2546.2|2561|2546.2|2560.8|2546|2
1737874080000|2025-01-26 06:48:00|2561.35|2546.55|2561.35|2546.55|2561.35|2546.55|2561.35|2546.55|1
1737874090000|2025-01-26 06:48:10|2561.25|2546.45|2561.25|2546.45|2561.25|2546.45|2561.25|2546.45|1
1737874100000|2025-01-26 06:48:20|2560.65|2545.85|2560.75|2545.95|2560.75|2545.95|2560.65|2545.85|2
1737874110000|2025-01-26 06:48:30|2560.65|2545.85|2559.8|2545|2560.65|2545.85|2559.65|2544.85|6
1737874130000|2025-01-26 06:48:50|2559.75|2544.95|2559.45|2544.65|2559.75|2544.95|2559.4|2544.6|3
1737874140000|2025-01-26 06:49:00|2559.4|2544.6|2558.25|2543.45|2559.4|2544.6|2558.25|2543.45|3
1737874170000|2025-01-26 06:49:30|2558.45|2543.65|2558.45|2543.65|2558.45|2543.65|2558.45|2543.65|1
1737874180000|2025-01-26 06:49:40|2558.9|2544.1|2558.9|2544.1|2558.9|2544.1|2558.9|2544.1|1
1737874200000|2025-01-26 06:50:00|2559|2544.2|2560.5|2545.7|2560.5|2545.7|2559|2544.2|6
1737874210000|2025-01-26 06:50:10|2560.45|2545.65|2559.9|2545.1|2560.45|2545.65|2559.9|2545.1|2
1737874220000|2025-01-26 06:50:20|2559.85|2545.05|2559.85|2545.05|2559.85|2545.05|2559.85|2545.05|1
1737874230000|2025-01-26 06:50:30|2559.95|2545.15|2559.95|2545.15|2559.95|2545.15|2559.95|2545.15|1
1737874250000|2025-01-26 06:50:50|2559.9|2545.1|2559.8|2545|2559.9|2545.1|2559.7|2544.9|3
1737874260000|2025-01-26 06:51:00|2559.9|2545.1|2559.45|2544.65|2560.1|2545.3|2559.45|2544.65|7
1737874270000|2025-01-26 06:51:10|2559.5|2544.7|2558.5|2543.7|2559.5|2544.7|2558.5|2543.7|6
1737874280000|2025-01-26 06:51:20|2558.4|2543.6|2557.55|2542.75|2558.4|2543.6|2557.55|2542.75|5
1737874290000|2025-01-26 06:51:30|2556.8|2542|2556.8|2542|2556.8|2542|2556.8|2542|1
1737874310000|2025-01-26 06:51:50|2556.65|2541.85|2556.8|2542|2557.4|2542.6|2556.65|2541.85|8
1737874320000|2025-01-26 06:52:00|2556.95|2542.15|2556.85|2542.05|2556.95|2542.15|2556.7|2541.9|6
1737874340000|2025-01-26 06:52:20|2556.95|2542.15|2556.95|2542.15|2556.95|2542.15|2556.95|2542.15|1
1737874350000|2025-01-26 06:52:30|2557.4|2542.6|2557.45|2542.65|2557.45|2542.65|2557.4|2542.6|2
1737874380000|2025-01-26 06:53:00|2557.65|2542.85|2557.5|2542.7|2557.65|2542.85|2557.4|2542.6|4
1737874390000|2025-01-26 06:53:10|2557.65|2542.85|2558.8|2544|2558.8|2544|2557.65|2542.85|4
1737874400000|2025-01-26 06:53:20|2558.85|2544.05|2559.35|2544.55|2559.35|2544.55|2558.85|2544.05|2
1737874410000|2025-01-26 06:53:30|2559.7|2544.9|2561.15|2546.35|2561.15|2546.35|2559.7|2544.9|7
1737874420000|2025-01-26 06:53:40|2561|2546.2|2560.9|2546.1|2561|2546.2|2560.85|2546.05|3
1737874430000|2025-01-26 06:53:50|2560.65|2545.85|2560.95|2546.15|2561.4|2546.6|2560.65|2545.85|8
1737874440000|2025-01-26 06:54:00|2560.8|2546|2560.75|2545.95|2560.85|2546.05|2560.75|2545.95|3
1737874450000|2025-01-26 06:54:10|2560.7|2545.9|2561.55|2546.75|2561.55|2546.75|2560.5|2545.7|5
1737874460000|2025-01-26 06:54:20|2561.65|2546.85|2561.65|2546.85|2561.65|2546.85|2561.65|2546.85|1
1737874470000|2025-01-26 06:54:30|2562.05|2547.25|2562.45|2547.65|2562.45|2547.65|2562.05|2547.25|2
1737874500000|2025-01-26 06:55:00|2562.4|2547.6|2561.6|2546.8|2562.4|2547.6|2561.55|2546.75|4
1737874510000|2025-01-26 06:55:10|2561.2|2546.4|2560.65|2545.85|2561.25|2546.45|2560.65|2545.85|9
1737874520000|2025-01-26 06:55:20|2560.7|2545.9|2560.05|2545.25|2560.7|2545.9|2560.05|2545.25|7
1737874530000|2025-01-26 06:55:30|2560.2|2545.4|2560|2545.2|2560.2|2545.4|2560|2545.2|2
1737874550000|2025-01-26 06:55:50|2560.65|2545.85|2560.5|2545.7|2560.65|2545.85|2560.5|2545.7|2
1737874560000|2025-01-26 06:56:00|2560.7|2545.9|2560.7|2545.9|2560.7|2545.9|2560.7|2545.9|1
1737874580000|2025-01-26 06:56:20|2562|2547.2|2561.85|2547.05|2562.5|2547.7|2561.85|2547.05|6
1737874590000|2025-01-26 06:56:30|2561.8|2547|2561.3|2546.5|2561.8|2547|2561.3|2546.5|5
1737874620000|2025-01-26 06:57:00|2561.05|2546.25|2560.3|2545.5|2561.05|2546.25|2559.95|2545.15|4
1737874640000|2025-01-26 06:57:20|2560.25|2545.45|2561.55|2546.75|2561.55|2546.75|2560.25|2545.45|6
1737874650000|2025-01-26 06:57:30|2561.65|2546.85|2561.45|2546.65|2561.65|2546.85|2561|2546.2|7
1737874660000|2025-01-26 06:57:40|2561.4|2546.6|2561.4|2546.6|2561.5|2546.7|2561.4|2546.6|3
1737874670000|2025-01-26 06:57:50|2561.35|2546.55|2561.15|2546.35|2561.35|2546.55|2561.1|2546.3|3
1737874680000|2025-01-26 06:58:00|2560.95|2546.15|2560.95|2546.15|2560.95|2546.15|2560.95|2546.15|1
1737874690000|2025-01-26 06:58:10|2561|2546.2|2561.25|2546.45|2561.3|2546.5|2561|2546.2|3
1737874710000|2025-01-26 06:58:30|2561.35|2546.55|2561.8|2547|2561.8|2547|2561.35|2546.55|4
1737874770000|2025-01-26 06:59:30|2561.7|2546.9|2561.4|2546.6|2561.7|2546.9|2561.4|2546.6|2
1737874780000|2025-01-26 06:59:40|2561.85|2547.05|2561.85|2547.05|2561.85|2547.05|2561.85|2547.05|1
1737874790000|2025-01-26 06:59:50|2561.9|2547.1|2562.5|2547.7|2562.5|2547.7|2561.9|2547.1|3
1737874800000|2025-01-26 07:00:00|2562.65|2547.85|2564.6|2549.8|2564.6|2549.8|2562.65|2547.85|11
1737874810000|2025-01-26 07:00:10|2564.85|2550.05|2564.85|2550.05|2564.85|2550.05|2564.85|2550.05|1
1737874820000|2025-01-26 07:00:20|2564.9|2550.1|2565.35|2550.55|2565.35|2550.55|2564.9|2550.1|2
1737874830000|2025-01-26 07:00:30|2565.6|2550.8|2565.45|2550.65|2565.6|2550.8|2564.7|2549.9|11
1737874840000|2025-01-26 07:00:40|2565.55|2550.75|2565.55|2550.75|2565.55|2550.75|2565.3|2550.5|4
1737874850000|2025-01-26 07:00:50|2565.65|2550.85|2564.9|2550.1|2565.65|2550.85|2564.9|2550.1|9
1737874860000|2025-01-26 07:01:00|2564.95|2550.15|2563.95|2549.15|2564.95|2550.15|2563.95|2549.15|6
1737874870000|2025-01-26 07:01:10|2564|2549.2|2563.9|2549.1|2564.55|2549.75|2563.7|2548.9|8
1737874880000|2025-01-26 07:01:20|2563.8|2549|2563.8|2549|2563.8|2549|2563.8|2549|1
1737874900000|2025-01-26 07:01:40|2562.95|2548.15|2562.95|2548.15|2562.95|2548.15|2562.95|2548.15|1
1737874910000|2025-01-26 07:01:50|2562.8|2548|2563.55|2548.75|2563.55|2548.75|2562.8|2548|3
1737874920000|2025-01-26 07:02:00|2563.5|2548.7|2563.55|2548.75|2563.55|2548.75|2563.5|2548.7|2
1737874940000|2025-01-26 07:02:20|2563.6|2548.8|2563.5|2548.7|2563.7|2548.9|2563.5|2548.7|7
1737874950000|2025-01-26 07:02:30|2563.55|2548.75|2563.6|2548.8|2563.6|2548.8|2563.55|2548.75|2
1737874960000|2025-01-26 07:02:40|2563.55|2548.75|2561.6|2546.8|2563.55|2548.75|2561.6|2546.8|16
1737874970000|2025-01-26 07:02:50|2561.75|2546.95|2561.7|2546.9|2561.85|2547.05|2561.6|2546.8|6
1737874980000|2025-01-26 07:03:00|2560.9|2546.1|2560.35|2545.55|2560.9|2546.1|2560.35|2545.55|7
1737874990000|2025-01-26 07:03:10|2559.75|2544.95|2558.9|2544.1|2559.75|2544.95|2558.9|2544.1|4
1737875010000|2025-01-26 07:03:30|2559|2544.2|2559|2544.2|2559|2544.2|2559|2544.2|1
1737875020000|2025-01-26 07:03:40|2559.05|2544.25|2559.4|2544.6|2559.4|2544.6|2559.05|2544.25|2
1737875030000|2025-01-26 07:03:50|2559.5|2544.7|2559.5|2544.7|2559.5|2544.7|2559.5|2544.7|1
1737875040000|2025-01-26 07:04:00|2559.6|2544.8|2559.6|2544.8|2559.6|2544.8|2559.6|2544.8|1
1737875050000|2025-01-26 07:04:10|2560.05|2545.25|2561.5|2546.7|2561.5|2546.7|2560.05|2545.25|4
1737875060000|2025-01-26 07:04:20|2561.75|2546.95|2562.1|2547.3|2562.25|2547.45|2561.75|2546.95|4
1737875070000|2025-01-26 07:04:30|2562.05|2547.25|2561.4|2546.6|2562.05|2547.25|2561.4|2546.6|3
1737875100000|2025-01-26 07:05:00|2561.55|2546.75|2560.3|2545.5|2561.95|2547.15|2560.3|2545.5|10
1737875110000|2025-01-26 07:05:10|2560.4|2545.6|2558.65|2543.85|2560.4|2545.6|2558.55|2543.75|3
1737875120000|2025-01-26 07:05:20|2558.6|2543.8|2559.2|2544.4|2559.2|2544.4|2558.6|2543.8|2
1737875140000|2025-01-26 07:05:40|2559.25|2544.45|2560.7|2545.9|2560.7|2545.9|2559.25|2544.45|7
1737875150000|2025-01-26 07:05:50|2560.65|2545.85|2560.7|2545.9|2560.7|2545.9|2560.65|2545.85|2
1737875160000|2025-01-26 07:06:00|2561.05|2546.25|2561.05|2546.25|2561.05|2546.25|2561.05|2546.25|1
1737875180000|2025-01-26 07:06:20|2561.15|2546.35|2560.7|2545.9|2561.2|2546.4|2560.7|2545.9|4
1737875190000|2025-01-26 07:06:30|2560.75|2545.95|2560.75|2545.95|2560.75|2545.95|2560.75|2545.95|1
1737875200000|2025-01-26 07:06:40|2561.1|2546.3|2561.6|2546.8|2561.6|2546.8|2561.1|2546.3|3
1737875210000|2025-01-26 07:06:50|2561.2|2546.4|2561|2546.2|2561.2|2546.4|2561|2546.2|7
1737875220000|2025-01-26 07:07:00|2560.95|2546.15|2560.8|2546|2560.95|2546.15|2560.45|2545.65|5
1737875230000|2025-01-26 07:07:10|2560.85|2546.05|2561.35|2546.55|2561.45|2546.65|2560.85|2546.05|4
1737875240000|2025-01-26 07:07:20|2561.4|2546.6|2561.35|2546.55|2561.4|2546.6|2561.35|2546.55|2
1737875250000|2025-01-26 07:07:30|2560.65|2545.85|2560.65|2545.85|2560.65|2545.85|2560.65|2545.85|1
1737875260000|2025-01-26 07:07:40|2560.4|2545.6|2560.4|2545.6|2560.4|2545.6|2560.4|2545.6|1
1737875270000|2025-01-26 07:07:50|2560.45|2545.65|2560.5|2545.7|2560.5|2545.7|2560.45|2545.65|2
1737875280000|2025-01-26 07:08:00|2560.55|2545.75|2560.4|2545.6|2560.55|2545.75|2560.4|2545.6|3
1737875290000|2025-01-26 07:08:10|2560.35|2545.55|2561.6|2546.8|2561.6|2546.8|2560.35|2545.55|7
1737875300000|2025-01-26 07:08:20|2561.55|2546.75|2561.65|2546.85|2561.65|2546.85|2561.55|2546.75|2
1737875310000|2025-01-26 07:08:30|2561.95|2547.15|2562.1|2547.3|2562.15|2547.35|2561.95|2547.15|16
1737875330000|2025-01-26 07:08:50|2562.8|2548|2562.8|2548|2562.8|2548|2562.8|2548|1
1737875340000|2025-01-26 07:09:00|2563.85|2549.05|2563.65|2548.85|2564.35|2549.55|2563.65|2548.85|4
1737875350000|2025-01-26 07:09:10|2563.8|2549|2563.9|2549.1|2563.9|2549.1|2563.8|2549|4
1737875360000|2025-01-26 07:09:20|2563.65|2548.85|2563.65|2548.85|2563.65|2548.85|2563.65|2548.85|1
1737875370000|2025-01-26 07:09:30|2563.75|2548.95|2563.65|2548.85|2563.75|2548.95|2563.65|2548.85|2
1737875380000|2025-01-26 07:09:40|2563.75|2548.95|2564.5|2549.7|2564.5|2549.7|2563.75|2548.95|3
1737875400000|2025-01-26 07:10:00|2565.05|2550.25|2564.9|2550.1|2565.1|2550.3|2564.9|2550.1|6
1737875410000|2025-01-26 07:10:10|2565.3|2550.5|2564.85|2550.05|2565.3|2550.5|2564.85|2550.05|5
1737875420000|2025-01-26 07:10:20|2564.8|2550|2563.55|2548.75|2564.8|2550|2563.55|2548.75|5
1737875430000|2025-01-26 07:10:30|2563.35|2548.55|2563.65|2548.85|2563.65|2548.85|2563.25|2548.45|6
1737875440000|2025-01-26 07:10:40|2563.4|2548.6|2562.85|2548.05|2563.4|2548.6|2562.65|2547.85|11
1737875450000|2025-01-26 07:10:50|2562.9|2548.1|2562.75|2547.95|2562.9|2548.1|2562.7|2547.9|4
1737875460000|2025-01-26 07:11:00|2562.7|2547.9|2565.6|2550.8|2565.6|2550.8|2562.7|2547.9|8
1737875480000|2025-01-26 07:11:20|2566.1|2551.3|2568.4|2553.6|2568.4|2553.6|2566.1|2551.3|12
1737875490000|2025-01-26 07:11:30|2568.05|2553.25|2566.7|2551.9|2568.05|2553.25|2566.7|2551.9|10
1737875500000|2025-01-26 07:11:40|2566.05|2551.25|2565.95|2551.15|2566.3|2551.5|2565.95|2551.15|3
1737875520000|2025-01-26 07:12:00|2565.65|2550.85|2565.5|2550.7|2565.65|2550.85|2565.5|2550.7|2
1737875530000|2025-01-26 07:12:10|2565.25|2550.45|2563.7|2548.9|2565.25|2550.45|2563.7|2548.9|9
1737875550000|2025-01-26 07:12:30|2563.85|2549.05|2563.85|2549.05|2563.85|2549.05|2563.85|2549.05|1
1737875560000|2025-01-26 07:12:40|2563.8|2549|2563.05|2548.25|2563.8|2549|2563.05|2548.25|8
1737875570000|2025-01-26 07:12:50|2563.2|2548.4|2563.5|2548.7|2563.5|2548.7|2563|2548.2|8
1737875580000|2025-01-26 07:13:00|2563.55|2548.75|2563.45|2548.65|2563.55|2548.75|2563.2|2548.4|6
1737875590000|2025-01-26 07:13:10|2563.5|2548.7|2563.45|2548.65|2563.55|2548.75|2563.25|2548.45|8
1737875600000|2025-01-26 07:13:20|2563.5|2548.7|2564.8|2550|2564.8|2550|2563.5|2548.7|8
1737875610000|2025-01-26 07:13:30|2564.85|2550.05|2564.5|2549.7|2564.85|2550.05|2564.5|2549.7|10
1737875620000|2025-01-26 07:13:40|2564.55|2549.75|2564.6|2549.8|2564.7|2549.9|2564.55|2549.75|6
1737875630000|2025-01-26 07:13:50|2564.4|2549.6|2563.6|2548.8|2564.4|2549.6|2563.55|2548.75|10
1737875640000|2025-01-26 07:14:00|2563.65|2548.85|2563.2|2548.4|2563.75|2548.95|2563.2|2548.4|8
1737875650000|2025-01-26 07:14:10|2562.8|2548|2562.8|2548|2562.8|2548|2562.8|2548|1
1737875660000|2025-01-26 07:14:20|2562.6|2547.8|2561.3|2546.5|2562.6|2547.8|2561.3|2546.5|12
1737875670000|2025-01-26 07:14:30|2561.2|2546.4|2561.2|2546.4|2561.2|2546.4|2561.2|2546.4|1
1737875680000|2025-01-26 07:14:40|2561.1|2546.3|2560.65|2545.85|2561.1|2546.3|2560.65|2545.85|5
1737875690000|2025-01-26 07:14:50|2560.7|2545.9|2560.75|2545.95|2560.75|2545.95|2560.65|2545.85|3
1737875700000|2025-01-26 07:15:00|2560.8|2546|2560.5|2545.7|2561.1|2546.3|2560.5|2545.7|10
1737875730000|2025-01-26 07:15:30|2561.1|2546.3|2562.05|2547.25|2562.1|2547.3|2561.1|2546.3|6
1737875740000|2025-01-26 07:15:40|2562|2547.2|2560.8|2546|2562|2547.2|2560.8|2546|10
1737875750000|2025-01-26 07:15:50|2560.85|2546.05|2561|2546.2|2561|2546.2|2560.8|2546|4
1737875760000|2025-01-26 07:16:00|2561.15|2546.35|2560.95|2546.15|2561.15|2546.35|2560.95|2546.15|3
1737875770000|2025-01-26 07:16:10|2560.9|2546.1|2560.1|2545.3|2560.9|2546.1|2560.1|2545.3|4
1737875780000|2025-01-26 07:16:20|2560.5|2545.7|2561.4|2546.6|2561.4|2546.6|2560.5|2545.7|2
1737875790000|2025-01-26 07:16:30|2561.35|2546.55|2561.9|2547.1|2562.05|2547.25|2561.35|2546.55|6
1737875800000|2025-01-26 07:16:40|2561.85|2547.05|2560.85|2546.05|2561.85|2547.05|2560.8|2546|10
1737875810000|2025-01-26 07:16:50|2560.8|2546|2560.8|2546|2560.8|2546|2560.8|2546|1
1737875820000|2025-01-26 07:17:00|2560.85|2546.05|2560.85|2546.05|2560.9|2546.1|2560.8|2546|4
1737875830000|2025-01-26 07:17:10|2560.8|2546|2561.8|2547|2561.8|2547|2560.8|2546|7
1737875840000|2025-01-26 07:17:20|2561.75|2546.95|2561.3|2546.5|2561.75|2546.95|2561.3|2546.5|3
1737875850000|2025-01-26 07:17:30|2561.25|2546.45|2561.25|2546.45|2561.25|2546.45|2561.25|2546.45|1
1737875860000|2025-01-26 07:17:40|2561.3|2546.5|2561.3|2546.5|2561.3|2546.5|2561.3|2546.5|1
1737875870000|2025-01-26 07:17:50|2561.4|2546.6|2561.5|2546.7|2561.6|2546.8|2561.4|2546.6|3
1737875880000|2025-01-26 07:18:00|2561.6|2546.8|2562.35|2547.55|2562.35|2547.55|2561.6|2546.8|3
1737875890000|2025-01-26 07:18:10|2561.95|2547.15|2561.8|2547|2561.95|2547.15|2561.75|2546.95|4
1737875910000|2025-01-26 07:18:30|2564|2549.2|2564|2549.2|2564|2549.2|2564|2549.2|1
1737875920000|2025-01-26 07:18:40|2564.15|2549.35|2565.05|2550.25|2565.1|2550.3|2564.15|2549.35|6
1737875930000|2025-01-26 07:18:50|2565|2550.2|2564.95|2550.15|2565|2550.2|2564.95|2550.15|2
1737875940000|2025-01-26 07:19:00|2565.05|2550.25|2566.25|2551.45|2566.3|2551.5|2565.05|2550.25|9
1737875960000|2025-01-26 07:19:20|2566.6|2551.8|2567.3|2552.5|2567.3|2552.5|2566.6|2551.8|2
1737875970000|2025-01-26 07:19:30|2567.8|2553|2568.3|2553.5|2568.3|2553.5|2567.8|2553|2
1737875980000|2025-01-26 07:19:40|2568.5|2553.7|2568.15|2553.35|2568.5|2553.7|2568.15|2553.35|2
1737876000000|2025-01-26 07:20:00|2568.4|2553.6|2568.4|2553.6|2568.55|2553.75|2568.05|2553.25|10
1737876010000|2025-01-26 07:20:10|2568.1|2553.3|2568.2|2553.4|2568.2|2553.4|2568.1|2553.3|5
1737876020000|2025-01-26 07:20:20|2568.5|2553.7|2568.9|2554.1|2568.9|2554.1|2568.5|2553.7|2
1737876050000|2025-01-26 07:20:50|2568.8|2554|2568.65|2553.85|2568.8|2554|2568.65|2553.85|3
1737876060000|2025-01-26 07:21:00|2568.7|2553.9|2568.5|2553.7|2568.7|2553.9|2568.5|2553.7|4
1737876070000|2025-01-26 07:21:10|2568.55|2553.75|2567.8|2553|2568.8|2554|2567.6|2552.8|11
1737876080000|2025-01-26 07:21:20|2567.7|2552.9|2567.2|2552.4|2567.7|2552.9|2567.15|2552.35|5
1737876090000|2025-01-26 07:21:30|2567.1|2552.3|2567.1|2552.3|2567.1|2552.3|2567.1|2552.3|1
1737876130000|2025-01-26 07:22:10|2567.85|2553.05|2569.25|2554.45|2569.25|2554.45|2567.7|2552.9|11
1737876140000|2025-01-26 07:22:20|2569.3|2554.5|2569|2554.2|2569.3|2554.5|2569|2554.2|7
1737876150000|2025-01-26 07:22:30|2568.95|2554.15|2569.2|2554.4|2569.2|2554.4|2568.45|2553.65|6
1737876180000|2025-01-26 07:23:00|2569.25|2554.45|2569.25|2554.45|2569.25|2554.45|2569.25|2554.45|1
1737876190000|2025-01-26 07:23:10|2569.35|2554.55|2569.35|2554.55|2569.35|2554.55|2569.35|2554.55|1
1737876200000|2025-01-26 07:23:20|2569.8|2555|2570.4|2555.6|2570.5|2555.7|2569.8|2555|8
1737876210000|2025-01-26 07:23:30|2570.5|2555.7|2571.6|2556.8|2571.6|2556.8|2570.5|2555.7|15
1737876220000|2025-01-26 07:23:40|2571.55|2556.75|2570.5|2555.7|2571.55|2556.75|2570.4|2555.6|10
1737876230000|2025-01-26 07:23:50|2570.55|2555.75|2570.55|2555.75|2570.55|2555.75|2570.55|2555.75|1
1737876240000|2025-01-26 07:24:00|2570.65|2555.85|2570.95|2556.15|2571|2556.2|2570.65|2555.85|4
1737876250000|2025-01-26 07:24:10|2571|2556.2|2571.2|2556.4|2571.25|2556.45|2570.7|2555.9|12
1737876260000|2025-01-26 07:24:20|2571.1|2556.3|2570.75|2555.95|2571.2|2556.4|2570.75|2555.95|6
1737876270000|2025-01-26 07:24:30|2570.6|2555.8|2570.65|2555.85|2570.8|2556|2570.6|2555.8|6
1737876280000|2025-01-26 07:24:40|2570.4|2555.6|2570.5|2555.7|2570.5|2555.7|2570.4|2555.6|2
1737876290000|2025-01-26 07:24:50|2570.55|2555.75|2571|2556.2|2571|2556.2|2570.55|2555.75|6
1737876310000|2025-01-26 07:25:10|2572.55|2557.75|2574.55|2559.75|2574.55|2559.75|2572.55|2557.75|2
1737876320000|2025-01-26 07:25:20|2574.5|2559.7|2574.75|2559.95|2574.75|2559.95|2574.5|2559.7|3
1737876330000|2025-01-26 07:25:30|2574.6|2559.8|2574.6|2559.8|2574.75|2559.95|2574.6|2559.8|6
1737876340000|2025-01-26 07:25:40|2574.5|2559.7|2573.7|2558.9|2574.5|2559.7|2573.7|2558.9|4
1737876350000|2025-01-26 07:25:50|2573.3|2558.5|2573.1|2558.3|2573.3|2558.5|2573.1|2558.3|6
1737876360000|2025-01-26 07:26:00|2573.15|2558.35|2573.55|2558.75|2573.6|2558.8|2573.15|2558.35|8
1737876370000|2025-01-26 07:26:10|2573.25|2558.45|2572.8|2558|2573.3|2558.5|2572.8|2558|6
1737876380000|2025-01-26 07:26:20|2572.85|2558.05|2572.6|2557.8|2572.85|2558.05|2572.6|2557.8|4
1737876390000|2025-01-26 07:26:30|2572.55|2557.75|2572.45|2557.65|2572.7|2557.9|2572.45|2557.65|3
1737876400000|2025-01-26 07:26:40|2571.45|2556.65|2570.75|2555.95|2571.45|2556.65|2570.25|2555.45|6
1737876410000|2025-01-26 07:26:50|2570.9|2556.1|2572.15|2557.35|2572.15|2557.35|2570.9|2556.1|6
1737876420000|2025-01-26 07:27:00|2572.05|2557.25|2573.45|2558.65|2573.45|2558.65|2572.05|2557.25|6
1737876440000|2025-01-26 07:27:20|2573.8|2559|2572.05|2557.25|2574.35|2559.55|2572.05|2557.25|10
1737876450000|2025-01-26 07:27:30|2571.75|2556.95|2571.85|2557.05|2571.85|2557.05|2571.75|2556.95|2
1737876460000|2025-01-26 07:27:40|2571.25|2556.45|2570.85|2556.05|2571.25|2556.45|2570.75|2555.95|3
1737876470000|2025-01-26 07:27:50|2570.9|2556.1|2571.05|2556.25|2571.05|2556.25|2570.9|2556.1|3
1737876480000|2025-01-26 07:28:00|2570.9|2556.1|2570.9|2556.1|2570.9|2556.1|2570.9|2556.1|1
1737876510000|2025-01-26 07:28:30|2570.35|2555.55|2570.5|2555.7|2570.5|2555.7|2570.25|2555.45|4
1737876520000|2025-01-26 07:28:40|2570.6|2555.8|2570.6|2555.8|2570.95|2556.15|2570.6|2555.8|5
1737876530000|2025-01-26 07:28:50|2570.65|2555.85|2570.6|2555.8|2570.65|2555.85|2570.6|2555.8|2
1737876540000|2025-01-26 07:29:00|2570.65|2555.85|2571.2|2556.4|2571.2|2556.4|2570.65|2555.85|2
1737876550000|2025-01-26 07:29:10|2571.15|2556.35|2571.15|2556.35|2571.15|2556.35|2571.15|2556.35|1
1737876560000|2025-01-26 07:29:20|2571.25|2556.45|2571.15|2556.35|2571.25|2556.45|2571.15|2556.35|3
1737876570000|2025-01-26 07:29:30|2570.8|2556|2567.6|2552.8|2570.85|2556.05|2567.6|2552.8|14
1737876580000|2025-01-26 07:29:40|2567.7|2552.9|2567.25|2552.45|2567.7|2552.9|2567.25|2552.45|4
1737876590000|2025-01-26 07:29:50|2567.3|2552.5|2567.9|2553.1|2567.9|2553.1|2567.15|2552.35|8
1737876600000|2025-01-26 07:30:00|2567.85|2553.05|2567.8|2553|2567.85|2553.05|2567.4|2552.6|5
1737876610000|2025-01-26 07:30:10|2567.75|2552.95|2567.75|2552.95|2567.75|2552.95|2567.75|2552.95|1
1737876630000|2025-01-26 07:30:30|2567.25|2552.45|2567.25|2552.45|2567.3|2552.5|2567.1|2552.3|5
1737876640000|2025-01-26 07:30:40|2567.4|2552.6|2567.4|2552.6|2567.4|2552.6|2567.4|2552.6|1
1737876650000|2025-01-26 07:30:50|2567.65|2552.85|2568.3|2553.5|2568.3|2553.5|2567.65|2552.85|3
1737876660000|2025-01-26 07:31:00|2568.6|2553.8|2567.6|2552.8|2569.35|2554.55|2567.6|2552.8|7
1737876670000|2025-01-26 07:31:10|2567.5|2552.7|2567.45|2552.65|2567.55|2552.75|2567.45|2552.65|4
1737876680000|2025-01-26 07:31:20|2566.45|2551.65|2565.2|2550.4|2566.45|2551.65|2565.2|2550.4|6
1737876700000|2025-01-26 07:31:40|2565|2550.2|2565|2550.2|2565|2550.2|2565|2550.2|1
1737876710000|2025-01-26 07:31:50|2565.05|2550.25|2565.25|2550.45|2565.25|2550.45|2565.05|2550.25|3
1737876720000|2025-01-26 07:32:00|2565.3|2550.5|2565.4|2550.6|2565.4|2550.6|2565.2|2550.4|4
1737876730000|2025-01-26 07:32:10|2565.3|2550.5|2563.5|2548.7|2565.3|2550.5|2563.4|2548.6|13
1737876740000|2025-01-26 07:32:20|2563.4|2548.6|2563.4|2548.6|2563.4|2548.6|2563.4|2548.6|1
1737876750000|2025-01-26 07:32:30|2563.9|2549.1|2564.9|2550.1|2564.9|2550.1|2563.9|2549.1|4
1737876770000|2025-01-26 07:32:50|2564.25|2549.45|2564.1|2549.3|2564.3|2549.5|2564.05|2549.25|6
1737876780000|2025-01-26 07:33:00|2564|2549.2|2564|2549.2|2564|2549.2|2564|2549.2|1
1737876800000|2025-01-26 07:33:20|2563.95|2549.15|2563.6|2548.8|2563.95|2549.15|2563.6|2548.8|5
1737876810000|2025-01-26 07:33:30|2563.1|2548.3|2562.15|2547.35|2563.1|2548.3|2561.55|2546.75|14
1737876820000|2025-01-26 07:33:40|2562.2|2547.4|2563|2548.2|2563.05|2548.25|2562.05|2547.25|11
1737876830000|2025-01-26 07:33:50|2563.05|2548.25|2564.25|2549.45|2564.25|2549.45|2563.05|2548.25|7
1737876840000|2025-01-26 07:34:00|2564.15|2549.35|2565.35|2550.55|2565.35|2550.55|2564.15|2549.35|9
1737876850000|2025-01-26 07:34:10|2565.65|2550.85|2565.9|2551.1|2566.25|2551.45|2565.65|2550.85|7
1737876860000|2025-01-26 07:34:20|2566.3|2551.5|2567.25|2552.45|2567.25|2552.45|2566.25|2551.45|11
1737876870000|2025-01-26 07:34:30|2567.55|2552.75|2568.25|2553.45|2568.5|2553.7|2567.55|2552.75|9
1737876880000|2025-01-26 07:34:40|2568.35|2553.55|2568.35|2553.55|2568.35|2553.55|2568.35|2553.55|1
1737876900000|2025-01-26 07:35:00|2567.25|2552.45|2566.4|2551.6|2567.25|2552.45|2566.25|2551.45|4
1737876910000|2025-01-26 07:35:10|2566.2|2551.4|2566.2|2551.4|2566.35|2551.55|2566.2|2551.4|4
1737876920000|2025-01-26 07:35:20|2566.15|2551.35|2566.4|2551.6|2566.4|2551.6|2566.1|2551.3|4
1737876930000|2025-01-26 07:35:30|2566.3|2551.5|2566.8|2552|2566.8|2552|2566.3|2551.5|4
1737876940000|2025-01-26 07:35:40|2566.7|2551.9|2567.8|2553|2567.8|2553|2566.7|2551.9|6
1737876950000|2025-01-26 07:35:50|2567.95|2553.15|2566.05|2551.25|2568|2553.2|2566.05|2551.25|8
1737876960000|2025-01-26 07:36:00|2566.1|2551.3|2565.9|2551.1|2566.2|2551.4|2565.9|2551.1|6
1737876970000|2025-01-26 07:36:10|2565|2550.2|2565.15|2550.35|2565.25|2550.45|2564.9|2550.1|5
1737876980000|2025-01-26 07:36:20|2565.3|2550.5|2564.05|2549.25|2565.3|2550.5|2564.05|2549.25|7
1737877000000|2025-01-26 07:36:40|2564.3|2549.5|2564.95|2550.15|2565.15|2550.35|2564.25|2549.45|5
1737877010000|2025-01-26 07:36:50|2564.9|2550.1|2564|2549.2|2564.9|2550.1|2564|2549.2|3
1737877020000|2025-01-26 07:37:00|2563.9|2549.1|2564|2549.2|2564|2549.2|2563.9|2549.1|2
1737877040000|2025-01-26 07:37:20|2564.05|2549.25|2564.05|2549.25|2564.3|2549.5|2563.25|2548.45|12
1737877050000|2025-01-26 07:37:30|2564|2549.2|2563.05|2548.25|2564|2549.2|2563.05|2548.25|4
1737877060000|2025-01-26 07:37:40|2563.1|2548.3|2563|2548.2|2563.1|2548.3|2563|2548.2|4
1737877070000|2025-01-26 07:37:50|2563.9|2549.1|2563.9|2549.1|2563.9|2549.1|2563.9|2549.1|1
1737877090000|2025-01-26 07:38:10|2563.4|2548.6|2563.4|2548.6|2563.4|2548.6|2563.4|2548.6|1
1737877100000|2025-01-26 07:38:20|2563.05|2548.25|2563.1|2548.3|2563.25|2548.45|2563.05|2548.25|6
1737877110000|2025-01-26 07:38:30|2563.15|2548.35|2565.15|2550.35|2565.2|2550.4|2563.15|2548.35|12
1737877120000|2025-01-26 07:38:40|2565.05|2550.25|2564|2549.2|2565.05|2550.25|2564|2549.2|5
1737877130000|2025-01-26 07:38:50|2563.9|2549.1|2563|2548.2|2563.9|2549.1|2563|2548.2|3
1737877140000|2025-01-26 07:39:00|2563.1|2548.3|2563|2548.2|2563.1|2548.3|2563|2548.2|5
1737877150000|2025-01-26 07:39:10|2563.05|2548.25|2563|2548.2|2563.35|2548.55|2563|2548.2|6
1737877170000|2025-01-26 07:39:30|2563.25|2548.45|2563.2|2548.4|2563.25|2548.45|2563.2|2548.4|2
1737877180000|2025-01-26 07:39:40|2563.25|2548.45|2564|2549.2|2564.3|2549.5|2563.1|2548.3|7
1737877190000|2025-01-26 07:39:50|2564.05|2549.25|2564|2549.2|2565.2|2550.4|2564|2549.2|12
1737877200000|2025-01-26 07:40:00|2564.25|2549.45|2564.9|2550.1|2564.9|2550.1|2564.25|2549.45|4
1737877210000|2025-01-26 07:40:10|2564.25|2549.45|2564.05|2549.25|2564.25|2549.45|2564.05|2549.25|4
1737877220000|2025-01-26 07:40:20|2564.1|2549.3|2563.15|2548.35|2564.3|2549.5|2563.15|2548.35|8
1737877230000|2025-01-26 07:40:30|2563.2|2548.4|2565.4|2550.6|2565.5|2550.7|2563.2|2548.4|10
1737877240000|2025-01-26 07:40:40|2565.45|2550.65|2566.15|2551.35|2566.2|2551.4|2565.45|2550.65|9
1737877250000|2025-01-26 07:40:50|2566.2|2551.4|2566.15|2551.35|2566.25|2551.45|2565.15|2550.35|14
1737877260000|2025-01-26 07:41:00|2566.2|2551.4|2566.25|2551.45|2566.4|2551.6|2566.2|2551.4|5
1737877270000|2025-01-26 07:41:10|2566.15|2551.35|2566.15|2551.35|2566.15|2551.35|2566.15|2551.35|1
1737877280000|2025-01-26 07:41:20|2566.05|2551.25|2566.15|2551.35|2566.3|2551.5|2566.05|2551.25|3
1737877290000|2025-01-26 07:41:30|2566.25|2551.45|2565|2550.2|2566.25|2551.45|2565|2550.2|10
1737877310000|2025-01-26 07:41:50|2565.15|2550.35|2566|2551.2|2566.15|2551.35|2565.15|2550.35|5
1737877320000|2025-01-26 07:42:00|2566.1|2551.3|2566.1|2551.3|2566.1|2551.3|2566.1|2551.3|1
1737877330000|2025-01-26 07:42:10|2566|2551.2|2566.25|2551.45|2566.25|2551.45|2566|2551.2|2
1737877340000|2025-01-26 07:42:20|2566.3|2551.5|2566.7|2551.9|2566.7|2551.9|2566.15|2551.35|6
1737877350000|2025-01-26 07:42:30|2566.85|2552.05|2566|2551.2|2566.85|2552.05|2566|2551.2|9
1737877360000|2025-01-26 07:42:40|2566.3|2551.5|2567.65|2552.85|2567.65|2552.85|2566.3|2551.5|10
1737877370000|2025-01-26 07:42:50|2567.4|2552.6|2567.1|2552.3|2567.45|2552.65|2567.1|2552.3|6
1737877380000|2025-01-26 07:43:00|2567.15|2552.35|2568|2553.2|2568.45|2553.65|2567.15|2552.35|15
1737877390000|2025-01-26 07:43:10|2567.95|2553.15|2567.05|2552.25|2568.2|2553.4|2567.05|2552.25|14
1737877400000|2025-01-26 07:43:20|2567.15|2552.35|2566.95|2552.15|2567.15|2552.35|2566.95|2552.15|2
1737877410000|2025-01-26 07:43:30|2567.15|2552.35|2567.15|2552.35|2567.15|2552.35|2567.15|2552.35|1
1737877420000|2025-01-26 07:43:40|2567.25|2552.45|2568.05|2553.25|2568.1|2553.3|2567.25|2552.45|5
1737877430000|2025-01-26 07:43:50|2568|2553.2|2568|2553.2|2568|2553.2|2568|2553.2|1
1737877440000|2025-01-26 07:44:00|2567.95|2553.15|2567|2552.2|2567.95|2553.15|2567|2552.2|8
1737877460000|2025-01-26 07:44:20|2566.5|2551.7|2566.3|2551.5|2566.5|2551.7|2566.3|2551.5|3
1737877480000|2025-01-26 07:44:40|2566.2|2551.4|2566.1|2551.3|2566.25|2551.45|2566.1|2551.3|3
1737877490000|2025-01-26 07:44:50|2566.15|2551.35|2566.3|2551.5|2566.35|2551.55|2566.15|2551.35|3
1737877500000|2025-01-26 07:45:00|2566.25|2551.45|2566.2|2551.4|2566.25|2551.45|2566.2|2551.4|2
1737877510000|2025-01-26 07:45:10|2566.25|2551.45|2567.95|2553.15|2568.1|2553.3|2566.1|2551.3|13
1737877530000|2025-01-26 07:45:30|2567.4|2552.6|2567.4|2552.6|2567.4|2552.6|2567.4|2552.6|1
1737877540000|2025-01-26 07:45:40|2567.3|2552.5|2566.05|2551.25|2567.3|2552.5|2566|2551.2|11
1737877550000|2025-01-26 07:45:50|2565.95|2551.15|2565.95|2551.15|2565.95|2551.15|2565.95|2551.15|1
1737877560000|2025-01-26 07:46:00|2566.05|2551.25|2563.05|2548.25|2566.05|2551.25|2563.05|2548.25|11
1737877570000|2025-01-26 07:46:10|2563|2548.2|2563|2548.2|2563|2548.2|2563|2548.2|1
1737877590000|2025-01-26 07:46:30|2563.05|2548.25|2563.15|2548.35|2563.3|2548.5|2563.05|2548.25|4
1737877600000|2025-01-26 07:46:40|2563.55|2548.75|2564.05|2549.25|2564.05|2549.25|2563.55|2548.75|2
1737877610000|2025-01-26 07:46:50|2564.1|2549.3|2564.05|2549.25|2564.1|2549.3|2564.05|2549.25|2
1737877620000|2025-01-26 07:47:00|2564.1|2549.3|2565|2550.2|2565|2550.2|2564.05|2549.25|5
1737877630000|2025-01-26 07:47:10|2566.3|2551.5|2566.25|2551.45|2566.3|2551.5|2566.25|2551.45|2
1737877640000|2025-01-26 07:47:20|2566.2|2551.4|2565.95|2551.15|2566.2|2551.4|2565.95|2551.15|4
1737877650000|2025-01-26 07:47:30|2565.9|2551.1|2565.15|2550.35|2565.95|2551.15|2565.15|2550.35|4
1737877660000|2025-01-26 07:47:40|2565.1|2550.3|2565.05|2550.25|2565.1|2550.3|2565.05|2550.25|2
1737877670000|2025-01-26 07:47:50|2565.3|2550.5|2565.2|2550.4|2566.25|2551.45|2565.2|2550.4|7
1737877680000|2025-01-26 07:48:00|2565.25|2550.45|2564.05|2549.25|2565.25|2550.45|2564.05|2549.25|10
1737877690000|2025-01-26 07:48:10|2564.1|2549.3|2565.9|2551.1|2566.15|2551.35|2564.1|2549.3|8
1737877700000|2025-01-26 07:48:20|2564.95|2550.15|2564.15|2549.35|2564.95|2550.15|2564.15|2549.35|5
1737877710000|2025-01-26 07:48:30|2564.2|2549.4|2564|2549.2|2564.2|2549.4|2564|2549.2|6
1737877720000|2025-01-26 07:48:40|2564.2|2549.4|2563.9|2549.1|2564.2|2549.4|2563.9|2549.1|2
1737877740000|2025-01-26 07:49:00|2564|2549.2|2564|2549.2|2564|2549.2|2564|2549.2|1
1737877750000|2025-01-26 07:49:10|2564.2|2549.4|2564.35|2549.55|2564.4|2549.6|2564.15|2549.35|4
1737877760000|2025-01-26 07:49:20|2564.4|2549.6|2565.05|2550.25|2565.05|2550.25|2564.35|2549.55|4
1737877770000|2025-01-26 07:49:30|2565.2|2550.4|2564.2|2549.4|2565.95|2551.15|2564.2|2549.4|8
1737877780000|2025-01-26 07:49:40|2564.1|2549.3|2565|2550.2|2565|2550.2|2564.1|2549.3|5
1737877790000|2025-01-26 07:49:50|2564.95|2550.15|2564.05|2549.25|2564.95|2550.15|2564|2549.2|9
1737877800000|2025-01-26 07:50:00|2563.9|2549.1|2563.9|2549.1|2564|2549.2|2563.9|2549.1|3
1737877830000|2025-01-26 07:50:30|2563.4|2548.6|2562.7|2547.9|2563.4|2548.6|2562.7|2547.9|5
1737877840000|2025-01-26 07:50:40|2562.75|2547.95|2563.2|2548.4|2563.25|2548.45|2562.6|2547.8|7
1737877850000|2025-01-26 07:50:50|2563.15|2548.35|2563.1|2548.3|2563.15|2548.35|2563.1|2548.3|2
1737877870000|2025-01-26 07:51:10|2564.15|2549.35|2564.35|2549.55|2564.35|2549.55|2564.15|2549.35|4
1737877880000|2025-01-26 07:51:20|2564.9|2550.1|2564.9|2550.1|2564.9|2550.1|2564.9|2550.1|1
1737877910000|2025-01-26 07:51:50|2565.2|2550.4|2565.2|2550.4|2565.25|2550.45|2565.15|2550.35|5
1737877920000|2025-01-26 07:52:00|2565.6|2550.8|2566.1|2551.3|2566.1|2551.3|2565.6|2550.8|2
1737877930000|2025-01-26 07:52:10|2566.05|2551.25|2566.3|2551.5|2566.3|2551.5|2565.95|2551.15|5
1737877940000|2025-01-26 07:52:20|2566.7|2551.9|2566.05|2551.25|2567.1|2552.3|2566.05|2551.25|6
1737877960000|2025-01-26 07:52:40|2565.05|2550.25|2564.9|2550.1|2565.05|2550.25|2564.9|2550.1|5
1737877990000|2025-01-26 07:53:10|2564.95|2550.15|2564.9|2550.1|2565.1|2550.3|2564.9|2550.1|7
1737878000000|2025-01-26 07:53:20|2565.05|2550.25|2565.05|2550.25|2565.05|2550.25|2565.05|2550.25|1
1737878010000|2025-01-26 07:53:30|2565.25|2550.45|2565.2|2550.4|2565.25|2550.45|2565.2|2550.4|2
1737878050000|2025-01-26 07:54:10|2565.6|2550.8|2565.75|2550.95|2565.75|2550.95|2565.6|2550.8|2
1737878070000|2025-01-26 07:54:30|2566.25|2551.45|2566.25|2551.45|2566.25|2551.45|2566.25|2551.45|1
1737878080000|2025-01-26 07:54:40|2566.2|2551.4|2566.2|2551.4|2566.25|2551.45|2566.1|2551.3|5
1737878100000|2025-01-26 07:55:00|2566.8|2552|2567.95|2553.15|2567.95|2553.15|2566.8|2552|4
1737878110000|2025-01-26 07:55:10|2568.35|2553.55|2568.8|2554|2568.85|2554.05|2568.35|2553.55|4
1737878120000|2025-01-26 07:55:20|2568.75|2553.95|2568.6|2553.8|2568.75|2553.95|2568.6|2553.8|3
1737878130000|2025-01-26 07:55:30|2569.2|2554.4|2569.9|2555.1|2569.95|2555.15|2569.2|2554.4|7
1737878140000|2025-01-26 07:55:40|2569.95|2555.15|2570.45|2555.65|2570.45|2555.65|2569.95|2555.15|4
1737878160000|2025-01-26 07:56:00|2570.5|2555.7|2571.1|2556.3|2571.1|2556.3|2570.5|2555.7|3
1737878180000|2025-01-26 07:56:20|2571.2|2556.4|2570.9|2556.1|2571.2|2556.4|2570.9|2556.1|2
1737878190000|2025-01-26 07:56:30|2570.95|2556.15|2570.95|2556.15|2570.95|2556.15|2570.95|2556.15|1
1737878210000|2025-01-26 07:56:50|2570.85|2556.05|2571.4|2556.6|2571.4|2556.6|2570.85|2556.05|5
1737878230000|2025-01-26 07:57:10|2571.75|2556.95|2571.8|2557|2571.8|2557|2571.75|2556.95|2
1737878240000|2025-01-26 07:57:20|2571.85|2557.05|2572.35|2557.55|2572.35|2557.55|2571.85|2557.05|2
1737878270000|2025-01-26 07:57:50|2572.85|2558.05|2573.25|2558.45|2573.25|2558.45|2572.85|2558.05|2
1737878280000|2025-01-26 07:58:00|2573.35|2558.55|2573.95|2559.15|2573.95|2559.15|2573.35|2558.55|4
1737878290000|2025-01-26 07:58:10|2574.15|2559.35|2574.05|2559.25|2574.15|2559.35|2574.05|2559.25|2
1737878310000|2025-01-26 07:58:30|2574.4|2559.6|2574.55|2559.75|2574.55|2559.75|2574.4|2559.6|3
1737878320000|2025-01-26 07:58:40|2574|2559.2|2574|2559.2|2574|2559.2|2574|2559.2|1
1737878340000|2025-01-26 07:59:00|2574.55|2559.75|2574.5|2559.7|2574.55|2559.75|2574.5|2559.7|2
1737878350000|2025-01-26 07:59:10|2574.55|2559.75|2574.55|2559.75|2574.55|2559.75|2574.55|2559.75|1
1737878390000|2025-01-26 07:59:50|2574.65|2559.85|2574.6|2559.8|2574.65|2559.85|2574.6|2559.8|2
1737878400000|2025-01-26 08:00:00|2574.55|2559.75|2574.9|2560.1|2574.9|2560.1|2574.55|2559.75|8
1737878410000|2025-01-26 08:00:10|2575.75|2560.95|2576.5|2561.7|2576.6|2561.8|2575.75|2560.95|7
1737878420000|2025-01-26 08:00:20|2576.55|2561.75|2576.9|2562.1|2576.9|2562.1|2576.5|2561.7|8
1737878430000|2025-01-26 08:00:30|2576.5|2561.7|2575.5|2560.7|2576.5|2561.7|2575.5|2560.7|5
1737878440000|2025-01-26 08:00:40|2575.7|2560.9|2575.7|2560.9|2575.7|2560.9|2575.7|2560.9|1
1737878450000|2025-01-26 08:00:50|2578.55|2563.75|2578.65|2563.85|2578.9|2564.1|2578.55|2563.75|8
1737878460000|2025-01-26 08:01:00|2578.75|2563.95|2579|2564.2|2579|2564.2|2578.65|2563.85|9
1737878470000|2025-01-26 08:01:10|2579.55|2564.75|2580.8|2566|2580.8|2566|2579.55|2564.75|9
1737878480000|2025-01-26 08:01:20|2580.75|2565.95|2580.5|2565.7|2580.8|2566|2580.4|2565.6|8
1737878490000|2025-01-26 08:01:30|2580.4|2565.6|2580.1|2565.3|2580.4|2565.6|2579.85|2565.05|6
1737878500000|2025-01-26 08:01:40|2580.5|2565.7|2581.5|2566.7|2581.6|2566.8|2580.5|2565.7|12
1737878510000|2025-01-26 08:01:50|2581.45|2566.65|2579.6|2564.8|2581.5|2566.7|2579.6|2564.8|9
1737878520000|2025-01-26 08:02:00|2579.85|2565.05|2580|2565.2|2580.35|2565.55|2579.85|2565.05|6
1737878530000|2025-01-26 08:02:10|2579.5|2564.7|2579.4|2564.6|2579.5|2564.7|2579.1|2564.3|3
1737878540000|2025-01-26 08:02:20|2579.1|2564.3|2576.9|2562.1|2579.1|2564.3|2576.85|2562.05|11
1737878550000|2025-01-26 08:02:30|2576.95|2562.15|2576.75|2561.95|2576.95|2562.15|2576.75|2561.95|3
1737878570000|2025-01-26 08:02:50|2576.65|2561.85|2577.3|2562.5|2577.3|2562.5|2576.65|2561.85|4
1737878580000|2025-01-26 08:03:00|2577.15|2562.35|2578.5|2563.7|2578.5|2563.7|2577.15|2562.35|7
1737878590000|2025-01-26 08:03:10|2578.55|2563.75|2579.45|2564.65|2579.45|2564.65|2578.55|2563.75|5
1737878600000|2025-01-26 08:03:20|2580.05|2565.25|2580.4|2565.6|2580.65|2565.85|2580.05|2565.25|10
1737878610000|2025-01-26 08:03:30|2580.3|2565.5|2580|2565.2|2580.3|2565.5|2579.95|2565.15|10
1737878620000|2025-01-26 08:03:40|2580.15|2565.35|2580.1|2565.3|2580.3|2565.5|2580.1|2565.3|9
1737878630000|2025-01-26 08:03:50|2580.15|2565.35|2580|2565.2|2580.25|2565.45|2580|2565.2|4
1737878640000|2025-01-26 08:04:00|2580.05|2565.25|2580.25|2565.45|2580.25|2565.45|2580.05|2565.25|2
1737878650000|2025-01-26 08:04:10|2580.75|2565.95|2580.6|2565.8|2580.75|2565.95|2580.6|2565.8|4
1737878660000|2025-01-26 08:04:20|2580.4|2565.6|2580.2|2565.4|2580.4|2565.6|2580.2|2565.4|3
1737878670000|2025-01-26 08:04:30|2580.3|2565.5|2580.4|2565.6|2580.4|2565.6|2580.15|2565.35|5
1737878680000|2025-01-26 08:04:40|2580.9|2566.1|2581.4|2566.6|2581.4|2566.6|2580.9|2566.1|2
1737878690000|2025-01-26 08:04:50|2582.55|2567.75|2581.95|2567.15|2582.55|2567.75|2581.95|2567.15|4
1737878700000|2025-01-26 08:05:00|2582.2|2567.4|2582.8|2568|2582.85|2568.05|2582.2|2567.4|7
1737878710000|2025-01-26 08:05:10|2582.9|2568.1|2584.6|2569.8|2584.6|2569.8|2582.7|2567.9|14
1737878720000|2025-01-26 08:05:20|2584.75|2569.95|2585.05|2570.25|2585.05|2570.25|2584.75|2569.95|4
1737878730000|2025-01-26 08:05:30|2585.4|2570.6|2587.4|2572.6|2587.45|2572.65|2585.4|2570.6|21
1737878740000|2025-01-26 08:05:40|2587.45|2572.65|2587.6|2572.8|2587.8|2573|2586.9|2572.1|7
1737878750000|2025-01-26 08:05:50|2587.4|2572.6|2585.9|2571.1|2587.4|2572.6|2585.9|2571.1|7
1737878760000|2025-01-26 08:06:00|2586.4|2571.6|2586.5|2571.7|2586.9|2572.1|2585.95|2571.15|16
1737878770000|2025-01-26 08:06:10|2586.55|2571.75|2587.55|2572.75|2587.6|2572.8|2586.55|2571.75|9
1737878780000|2025-01-26 08:06:20|2587.5|2572.7|2587.7|2572.9|2587.7|2572.9|2587.5|2572.7|6
1737878790000|2025-01-26 08:06:30|2587.75|2572.95|2586.9|2572.1|2587.75|2572.95|2586.85|2572.05|6
1737878800000|2025-01-26 08:06:40|2587.05|2572.25|2587.35|2572.55|2587.65|2572.85|2587.05|2572.25|8
1737878810000|2025-01-26 08:06:50|2587.5|2572.7|2587.1|2572.3|2587.5|2572.7|2587.1|2572.3|4
1737878820000|2025-01-26 08:07:00|2587.2|2572.4|2587.5|2572.7|2587.5|2572.7|2587.1|2572.3|7
1737878830000|2025-01-26 08:07:10|2587.35|2572.55|2588.75|2573.95|2588.75|2573.95|2587.35|2572.55|5
1737878850000|2025-01-26 08:07:30|2589.25|2574.45|2589.25|2574.45|2589.25|2574.45|2589.25|2574.45|1
1737878860000|2025-01-26 08:07:40|2589.4|2574.6|2589.4|2574.6|2589.4|2574.6|2589.05|2574.25|4
1737878870000|2025-01-26 08:07:50|2589.15|2574.35|2589.4|2574.6|2589.4|2574.6|2589.15|2574.35|2
1737878880000|2025-01-26 08:08:00|2589.5|2574.7|2587.95|2573.15|2589.5|2574.7|2587.65|2572.85|9
1737878890000|2025-01-26 08:08:10|2588.2|2573.4|2589.5|2574.7|2589.5|2574.7|2588.2|2573.4|5
1737878900000|2025-01-26 08:08:20|2589.2|2574.4|2589.1|2574.3|2589.2|2574.4|2588.9|2574.1|3
1737878910000|2025-01-26 08:08:30|2588.9|2574.1|2588.9|2574.1|2588.9|2574.1|2588.6|2573.8|4
1737878920000|2025-01-26 08:08:40|2589|2574.2|2589|2574.2|2589|2574.2|2589|2574.2|1
1737878930000|2025-01-26 08:08:50|2588.95|2574.15|2588.05|2573.25|2588.95|2574.15|2588|2573.2|3
1737878940000|2025-01-26 08:09:00|2587.8|2573|2587.9|2573.1|2587.9|2573.1|2587.8|2573|2
1737878950000|2025-01-26 08:09:10|2587.95|2573.15|2588.55|2573.75|2588.55|2573.75|2587.95|2573.15|4
1737878960000|2025-01-26 08:09:20|2588.85|2574.05|2588.75|2573.95|2589.5|2574.7|2588.65|2573.85|9
1737878970000|2025-01-26 08:09:30|2588.8|2574|2589.2|2574.4|2589.2|2574.4|2588.65|2573.85|12
1737878980000|2025-01-26 08:09:40|2589.55|2574.75|2589.55|2574.75|2589.55|2574.75|2589.55|2574.75|1
1737879000000|2025-01-26 08:10:00|2589.4|2574.6|2587.9|2573.1|2589.4|2574.6|2587.75|2572.95|7
1737879010000|2025-01-26 08:10:10|2587.75|2572.95|2588.1|2573.3|2588.1|2573.3|2587.7|2572.9|4
1737879020000|2025-01-26 08:10:20|2588.5|2573.7|2587.95|2573.15|2588.5|2573.7|2587.95|2573.15|3
1737879030000|2025-01-26 08:10:30|2587.65|2572.85|2587.55|2572.75|2587.65|2572.85|2587.55|2572.75|2
1737879050000|2025-01-26 08:10:50|2587.15|2572.35|2586.55|2571.75|2587.2|2572.4|2586.55|2571.75|6
1737879060000|2025-01-26 08:11:00|2586.5|2571.7|2587.95|2573.15|2588.05|2573.25|2586.5|2571.7|10
1737879070000|2025-01-26 08:11:10|2587.9|2573.1|2586.85|2572.05|2587.9|2573.1|2586.85|2572.05|5
1737879080000|2025-01-26 08:11:20|2586.9|2572.1|2588.05|2573.25|2588.05|2573.25|2586.9|2572.1|13
1737879090000|2025-01-26 08:11:30|2588.1|2573.3|2587.1|2572.3|2588.25|2573.45|2587|2572.2|11
1737879100000|2025-01-26 08:11:40|2587.15|2572.35|2587.75|2572.95|2587.75|2572.95|2587.15|2572.35|7
1737879110000|2025-01-26 08:11:50|2587.9|2573.1|2586.85|2572.05|2587.9|2573.1|2586.75|2571.95|8
1737879120000|2025-01-26 08:12:00|2586.6|2571.8|2586.8|2572|2586.8|2572|2586.1|2571.3|12
1737879130000|2025-01-26 08:12:10|2586.95|2572.15|2586|2571.2|2587.05|2572.25|2585.8|2571|10
1737879140000|2025-01-26 08:12:20|2586.3|2571.5|2587.55|2572.75|2587.55|2572.75|2586.3|2571.5|8
1737879150000|2025-01-26 08:12:30|2587.6|2572.8|2587.9|2573.1|2587.9|2573.1|2587.6|2572.8|3
1737879160000|2025-01-26 08:12:40|2588|2573.2|2587.65|2572.85|2588.4|2573.6|2587.65|2572.85|10
1737879170000|2025-01-26 08:12:50|2587.75|2572.95|2587.7|2572.9|2587.75|2572.95|2587.65|2572.85|4
1737879180000|2025-01-26 08:13:00|2587.8|2573|2587.9|2573.1|2588.05|2573.25|2587.65|2572.85|7
1737879190000|2025-01-26 08:13:10|2587.75|2572.95|2588|2573.2|2588|2573.2|2587.65|2572.85|7
1737879200000|2025-01-26 08:13:20|2587.9|2573.1|2587.55|2572.75|2587.9|2573.1|2587.55|2572.75|7
1737879210000|2025-01-26 08:13:30|2587.5|2572.7|2587.7|2572.9|2587.7|2572.9|2587.5|2572.7|2
1737879230000|2025-01-26 08:13:50|2587.75|2572.95|2587.75|2572.95|2587.75|2572.95|2587.75|2572.95|1
1737879240000|2025-01-26 08:14:00|2586.9|2572.1|2586.35|2571.55|2586.9|2572.1|2586.35|2571.55|3
1737879250000|2025-01-26 08:14:10|2586.3|2571.5|2586.4|2571.6|2586.4|2571.6|2586.15|2571.35|4
1737879260000|2025-01-26 08:14:20|2586.1|2571.3|2587|2572.2|2587|2572.2|2585.7|2570.9|13
1737879270000|2025-01-26 08:14:30|2587.1|2572.3|2587.35|2572.55|2587.35|2572.55|2587.1|2572.3|4
1737879280000|2025-01-26 08:14:40|2587.4|2572.6|2587.75|2572.95|2587.8|2573|2587.4|2572.6|3
1737879300000|2025-01-26 08:15:00|2587.65|2572.85|2587.8|2573|2587.95|2573.15|2587.65|2572.85|7
1737879310000|2025-01-26 08:15:10|2587.75|2572.95|2587.25|2572.45|2587.75|2572.95|2586.65|2571.85|13
1737879320000|2025-01-26 08:15:20|2587.05|2572.25|2587.4|2572.6|2587.4|2572.6|2587|2572.2|5
1737879330000|2025-01-26 08:15:30|2587.3|2572.5|2587.5|2572.7|2587.5|2572.7|2587.3|2572.5|5
1737879340000|2025-01-26 08:15:40|2588.1|2573.3|2588.1|2573.3|2588.1|2573.3|2588.1|2573.3|1
1737879350000|2025-01-26 08:15:50|2588.2|2573.4|2587.95|2573.15|2588.2|2573.4|2587.9|2573.1|5
1737879360000|2025-01-26 08:16:00|2587.85|2573.05|2585.8|2571|2587.85|2573.05|2585.8|2571|11
1737879370000|2025-01-26 08:16:10|2585.95|2571.15|2586.45|2571.65|2586.5|2571.7|2585.95|2571.15|4
1737879380000|2025-01-26 08:16:20|2586.5|2571.7|2586.5|2571.7|2586.5|2571.7|2586.5|2571.7|1
1737879390000|2025-01-26 08:16:30|2586.4|2571.6|2586|2571.2|2586.4|2571.6|2585.85|2571.05|6
1737879400000|2025-01-26 08:16:40|2586.45|2571.65|2585.95|2571.15|2586.5|2571.7|2585.95|2571.15|4
1737879420000|2025-01-26 08:17:00|2584.25|2569.45|2582.95|2568.15|2584.25|2569.45|2582.95|2568.15|6
1737879440000|2025-01-26 08:17:20|2582.3|2567.5|2582|2567.2|2582.3|2567.5|2582|2567.2|4
1737879450000|2025-01-26 08:17:30|2581.9|2567.1|2581.9|2567.1|2581.9|2567.1|2581.9|2567.1|1
1737879460000|2025-01-26 08:17:40|2581.8|2567|2582|2567.2|2582.65|2567.85|2581.75|2566.95|15
1737879470000|2025-01-26 08:17:50|2582.05|2567.25|2582.45|2567.65|2582.45|2567.65|2582|2567.2|9
1737879480000|2025-01-26 08:18:00|2582.5|2567.7|2583|2568.2|2583.05|2568.25|2582.5|2567.7|9
1737879490000|2025-01-26 08:18:10|2583.05|2568.25|2582.3|2567.5|2583.1|2568.3|2582.3|2567.5|6
1737879500000|2025-01-26 08:18:20|2582.15|2567.35|2580.9|2566.1|2582.3|2567.5|2580.75|2565.95|10
1737879510000|2025-01-26 08:18:30|2580.95|2566.15|2580.95|2566.15|2581.3|2566.5|2580.95|2566.15|9
1737879520000|2025-01-26 08:18:40|2581|2566.2|2581|2566.2|2581.05|2566.25|2580.9|2566.1|6
1737879530000|2025-01-26 08:18:50|2581.05|2566.25|2581.1|2566.3|2581.2|2566.4|2581|2566.2|8
1737879540000|2025-01-26 08:19:00|2581.15|2566.35|2581.45|2566.65|2581.45|2566.65|2581.1|2566.3|6
1737879550000|2025-01-26 08:19:10|2581.6|2566.8|2580.95|2566.15|2581.65|2566.85|2580.95|2566.15|4
1737879560000|2025-01-26 08:19:20|2580.85|2566.05|2580.8|2566|2580.85|2566.05|2580.8|2566|2
1737879570000|2025-01-26 08:19:30|2580.7|2565.9|2579.9|2565.1|2580.7|2565.9|2579.85|2565.05|5
1737879580000|2025-01-26 08:19:40|2579.95|2565.15|2579.05|2564.25|2579.95|2565.15|2578.85|2564.05|8
1737879590000|2025-01-26 08:19:50|2579|2564.2|2578.8|2564|2579|2564.2|2578.7|2563.9|5
1737879600000|2025-01-26 08:20:00|2578.85|2564.05|2578.35|2563.55|2578.85|2564.05|2577.95|2563.15|9
1737879610000|2025-01-26 08:20:10|2578.4|2563.6|2577.75|2562.95|2578.4|2563.6|2577.65|2562.85|6
1737879630000|2025-01-26 08:20:30|2577.25|2562.45|2576.85|2562.05|2577.3|2562.5|2576.85|2562.05|3
1737879640000|2025-01-26 08:20:40|2576.8|2562|2577.3|2562.5|2577.3|2562.5|2576.8|2562|5
1737879650000|2025-01-26 08:20:50|2577.7|2562.9|2577.95|2563.15|2578.55|2563.75|2577.7|2562.9|6
1737879660000|2025-01-26 08:21:00|2577.8|2563|2576.15|2561.35|2577.8|2563|2576.15|2561.35|8
1737879670000|2025-01-26 08:21:10|2576.25|2561.45|2576.2|2561.4|2576.25|2561.45|2576.2|2561.4|2
1737879690000|2025-01-26 08:21:30|2575.25|2560.45|2575.2|2560.4|2575.25|2560.45|2575.2|2560.4|4
1737879700000|2025-01-26 08:21:40|2574.55|2559.75|2574.65|2559.85|2574.65|2559.85|2574.4|2559.6|4
1737879710000|2025-01-26 08:21:50|2574.6|2559.8|2574.3|2559.5|2574.6|2559.8|2574.3|2559.5|4
1737879730000|2025-01-26 08:22:10|2574.4|2559.6|2574.15|2559.35|2574.5|2559.7|2574.15|2559.35|7
1737879740000|2025-01-26 08:22:20|2574.05|2559.25|2574.25|2559.45|2574.25|2559.45|2574.05|2559.25|4
1737879750000|2025-01-26 08:22:30|2574.3|2559.5|2575.4|2560.6|2575.5|2560.7|2574.3|2559.5|10
1737879760000|2025-01-26 08:22:40|2575.95|2561.15|2575.95|2561.15|2575.95|2561.15|2575.8|2561|5
1737879780000|2025-01-26 08:23:00|2576|2561.2|2575.9|2561.1|2576.05|2561.25|2575.8|2561|7
1737879790000|2025-01-26 08:23:10|2575.85|2561.05|2575.75|2560.95|2575.85|2561.05|2575.6|2560.8|5
1737879800000|2025-01-26 08:23:20|2575.7|2560.9|2575.25|2560.45|2575.7|2560.9|2575.25|2560.45|5
1737879810000|2025-01-26 08:23:30|2575.3|2560.5|2575.3|2560.5|2575.3|2560.5|2575.15|2560.35|4
1737879830000|2025-01-26 08:23:50|2582|2567.2|2582|2567.2|2582|2567.2|2582|2567.2|1
1737879840000|2025-01-26 08:24:00|2581.95|2567.15|2582.5|2567.7|2582.5|2567.7|2581.75|2566.95|6
1737879850000|2025-01-26 08:24:10|2582.65|2567.85|2583.05|2568.25|2583.05|2568.25|2582.6|2567.8|5
1737879860000|2025-01-26 08:24:20|2583.35|2568.55|2583.9|2569.1|2584.15|2569.35|2583.3|2568.5|6
1737879870000|2025-01-26 08:24:30|2583.85|2569.05|2583.9|2569.1|2584|2569.2|2582.95|2568.15|11
1737879880000|2025-01-26 08:24:40|2584|2569.2|2583.35|2568.55|2584|2569.2|2583.3|2568.5|6
1737879890000|2025-01-26 08:24:50|2583.3|2568.5|2584|2569.2|2584.05|2569.25|2583.3|2568.5|5
1737879900000|2025-01-26 08:25:00|2584.05|2569.25|2584.05|2569.25|2584.05|2569.25|2584.05|2569.25|1
1737879910000|2025-01-26 08:25:10|2584.1|2569.3|2584.5|2569.7|2584.5|2569.7|2584.1|2569.3|2
1737879920000|2025-01-26 08:25:20|2585|2570.2|2584.75|2569.95|2585|2570.2|2584.4|2569.6|9
1737879930000|2025-01-26 08:25:30|2584.7|2569.9|2584.65|2569.85|2584.8|2570|2584.5|2569.7|6
1737879940000|2025-01-26 08:25:40|2584.4|2569.6|2582.7|2567.9|2584.55|2569.75|2582.7|2567.9|17
1737879950000|2025-01-26 08:25:50|2582.6|2567.8|2579.05|2564.25|2582.6|2567.8|2579|2564.2|16
1737879960000|2025-01-26 08:26:00|2578.35|2563.55|2578|2563.2|2578.35|2563.55|2577.7|2562.9|5
1737879980000|2025-01-26 08:26:20|2578.05|2563.25|2577.4|2562.6|2578.1|2563.3|2577.4|2562.6|7
1737879990000|2025-01-26 08:26:30|2577.25|2562.45|2577.2|2562.4|2577.25|2562.45|2577.1|2562.3|3
1737880000000|2025-01-26 08:26:40|2577|2562.2|2577.85|2563.05|2577.85|2563.05|2577|2562.2|9
1737880010000|2025-01-26 08:26:50|2577.9|2563.1|2577.95|2563.15|2577.95|2563.15|2577.9|2563.1|2
1737880020000|2025-01-26 08:27:00|2577.9|2563.1|2577.95|2563.15|2578|2563.2|2577.9|2563.1|3
1737880030000|2025-01-26 08:27:10|2578.05|2563.25|2577.3|2562.5|2578.05|2563.25|2577.3|2562.5|8
1737880040000|2025-01-26 08:27:20|2577.05|2562.25|2576.65|2561.85|2577.05|2562.25|2575.8|2561|11
1737880050000|2025-01-26 08:27:30|2576.95|2562.15|2577.4|2562.6|2577.4|2562.6|2576.9|2562.1|7
1737880070000|2025-01-26 08:27:50|2577.35|2562.55|2577.45|2562.65|2577.45|2562.65|2577.35|2562.55|2
1737880080000|2025-01-26 08:28:00|2577.5|2562.7|2577.05|2562.25|2577.9|2563.1|2577.05|2562.25|4
1737880090000|2025-01-26 08:28:10|2577.65|2562.85|2577.7|2562.9|2577.7|2562.9|2577.65|2562.85|2
1737880100000|2025-01-26 08:28:20|2577.9|2563.1|2578.25|2563.45|2578.25|2563.45|2577.9|2563.1|4
1737880110000|2025-01-26 08:28:30|2578.3|2563.5|2578|2563.2|2578.45|2563.65|2577.85|2563.05|9
1737880120000|2025-01-26 08:28:40|2578.05|2563.25|2577.75|2562.95|2578.45|2563.65|2577.75|2562.95|9
1737880130000|2025-01-26 08:28:50|2577.8|2563|2578.05|2563.25|2578.05|2563.25|2577.75|2562.95|8
1737880140000|2025-01-26 08:29:00|2578.35|2563.55|2578.6|2563.8|2578.6|2563.8|2578.35|2563.55|7
1737880150000|2025-01-26 08:29:10|2578.65|2563.85|2577.85|2563.05|2578.65|2563.85|2577.85|2563.05|3
1737880170000|2025-01-26 08:29:30|2576.75|2561.95|2576.9|2562.1|2576.95|2562.15|2576.75|2561.95|7
1737880180000|2025-01-26 08:29:40|2577|2562.2|2577.45|2562.65|2577.6|2562.8|2576.9|2562.1|9
1737880190000|2025-01-26 08:29:50|2577.5|2562.7|2578.5|2563.7|2578.5|2563.7|2577.5|2562.7|4
1737880200000|2025-01-26 08:30:00|2578.3|2563.5|2579.1|2564.3|2579.1|2564.3|2577.85|2563.05|8
1737880220000|2025-01-26 08:30:20|2579|2564.2|2579|2564.2|2579|2564.2|2579|2564.2|1
1737880230000|2025-01-26 08:30:30|2579.05|2564.25|2579|2564.2|2579.1|2564.3|2579|2564.2|4
1737880240000|2025-01-26 08:30:40|2578.85|2564.05|2580.55|2565.75|2580.55|2565.75|2578.8|2564|7
1737880250000|2025-01-26 08:30:50|2580.9|2566.1|2583.2|2568.4|2583.65|2568.85|2580.9|2566.1|13
1737880260000|2025-01-26 08:31:00|2583.3|2568.5|2583.85|2569.05|2584.1|2569.3|2583.3|2568.5|5
1737880270000|2025-01-26 08:31:10|2584.15|2569.35|2583.6|2568.8|2584.15|2569.35|2583.6|2568.8|12
1737880280000|2025-01-26 08:31:20|2583.65|2568.85|2583.95|2569.15|2584.05|2569.25|2583.65|2568.85|8
1737880290000|2025-01-26 08:31:30|2584.45|2569.65|2585.25|2570.45|2585.45|2570.65|2584.45|2569.65|6
1737880300000|2025-01-26 08:31:40|2585.3|2570.5|2585.25|2570.45|2585.3|2570.5|2583.8|2569|18
1737880310000|2025-01-26 08:31:50|2585.05|2570.25|2583.95|2569.15|2585.1|2570.3|2583.9|2569.1|17
1737880320000|2025-01-26 08:32:00|2584|2569.2|2585.05|2570.25|2585.25|2570.45|2584|2569.2|16
1737880330000|2025-01-26 08:32:10|2584.95|2570.15|2584.45|2569.65|2585.55|2570.75|2584.45|2569.65|11
1737880340000|2025-01-26 08:32:20|2584.05|2569.25|2585.25|2570.45|2585.35|2570.55|2582.95|2568.15|16
1737880350000|2025-01-26 08:32:30|2585.35|2570.55|2584.9|2570.1|2585.55|2570.75|2584.75|2569.95|21
1737880360000|2025-01-26 08:32:40|2585.05|2570.25|2585.25|2570.45|2585.25|2570.45|2585.05|2570.25|4
1737880370000|2025-01-26 08:32:50|2585.5|2570.7|2585.5|2570.7|2585.5|2570.7|2585.5|2570.7|1
1737880380000|2025-01-26 08:33:00|2585.55|2570.75|2585.65|2570.85|2585.65|2570.85|2585.55|2570.75|3
1737880390000|2025-01-26 08:33:10|2585.7|2570.9|2585.8|2571|2586.6|2571.8|2585.7|2570.9|10
1737880400000|2025-01-26 08:33:20|2585.75|2570.95|2584.9|2570.1|2585.75|2570.95|2584.75|2569.95|8
1737880420000|2025-01-26 08:33:40|2584.4|2569.6|2584.15|2569.35|2584.6|2569.8|2584.05|2569.25|5
1737880430000|2025-01-26 08:33:50|2584.05|2569.25|2584.1|2569.3|2584.15|2569.35|2584.05|2569.25|5
1737880440000|2025-01-26 08:34:00|2583.65|2568.85|2580.4|2565.6|2583.7|2568.9|2580.4|2565.6|18
1737880450000|2025-01-26 08:34:10|2580|2565.2|2577.85|2563.05|2580|2565.2|2577.75|2562.95|19
1737880460000|2025-01-26 08:34:20|2577.95|2563.15|2575.9|2561.1|2577.95|2563.15|2575.75|2560.95|21
1737880470000|2025-01-26 08:34:30|2575.95|2561.15|2575.05|2560.25|2575.95|2561.15|2575.05|2560.25|3
1737880480000|2025-01-26 08:34:40|2575|2560.2|2578.45|2563.65|2578.55|2563.75|2575|2560.2|15
1737880490000|2025-01-26 08:34:50|2578.5|2563.7|2578.5|2563.7|2578.55|2563.75|2577.8|2563|8
1737880500000|2025-01-26 08:35:00|2578.55|2563.75|2579.9|2565.1|2580|2565.2|2578.55|2563.75|8
1737880510000|2025-01-26 08:35:10|2580.15|2565.35|2580.15|2565.35|2580.4|2565.6|2580|2565.2|6
1737880520000|2025-01-26 08:35:20|2580.55|2565.75|2583.9|2569.1|2584.3|2569.5|2580.55|2565.75|17
1737880530000|2025-01-26 08:35:30|2584|2569.2|2581.6|2566.8|2584.45|2569.65|2580.9|2566.1|25
1737880540000|2025-01-26 08:35:40|2581.65|2566.85|2582.5|2567.7|2582.5|2567.7|2581.65|2566.85|10
1737880550000|2025-01-26 08:35:50|2582.45|2567.65|2581.75|2566.95|2582.45|2567.65|2581.75|2566.95|9
1737880560000|2025-01-26 08:36:00|2581.4|2566.6|2579.3|2564.5|2581.4|2566.6|2579.3|2564.5|5
1737880570000|2025-01-26 08:36:10|2579.4|2564.6|2581.55|2566.75|2581.6|2566.8|2579.4|2564.6|10
1737880580000|2025-01-26 08:36:20|2581.35|2566.55|2581.45|2566.65|2581.55|2566.75|2581.25|2566.45|4
1737880590000|2025-01-26 08:36:30|2581.4|2566.6|2584.05|2569.25|2584.05|2569.25|2581.4|2566.6|10
1737880600000|2025-01-26 08:36:40|2584|2569.2|2583.9|2569.1|2584.1|2569.3|2583.8|2569|7
1737880610000|2025-01-26 08:36:50|2583.85|2569.05|2582.85|2568.05|2583.85|2569.05|2582.8|2568|7
1737880620000|2025-01-26 08:37:00|2583.15|2568.35|2584.15|2569.35|2584.25|2569.45|2583.05|2568.25|11
1737880630000|2025-01-26 08:37:10|2584.1|2569.3|2583.05|2568.25|2584.1|2569.3|2583|2568.2|8
1737880640000|2025-01-26 08:37:20|2583.5|2568.7|2579.45|2564.65|2583.6|2568.8|2579.15|2564.35|14
1737880650000|2025-01-26 08:37:30|2579.4|2564.6|2579.4|2564.6|2579.6|2564.8|2579.35|2564.55|7
1737880680000|2025-01-26 08:38:00|2578.95|2564.15|2579.8|2565|2579.8|2565|2578.3|2563.5|12
1737880690000|2025-01-26 08:38:10|2579.75|2564.95|2580.4|2565.6|2580.4|2565.6|2579.5|2564.7|18
1737880700000|2025-01-26 08:38:20|2580.15|2565.35|2579.6|2564.8|2580.15|2565.35|2579.55|2564.75|9
1737880710000|2025-01-26 08:38:30|2579.65|2564.85|2579.65|2564.85|2579.65|2564.85|2579.5|2564.7|7
1737880720000|2025-01-26 08:38:40|2579.5|2564.7|2578.4|2563.6|2579.7|2564.9|2578.4|2563.6|8
1737880730000|2025-01-26 08:38:50|2578.55|2563.75|2578.75|2563.95|2578.75|2563.95|2578.55|2563.75|4
1737880740000|2025-01-26 08:39:00|2579|2564.2|2578.8|2564|2579.4|2564.6|2578.75|2563.95|15
1737880750000|2025-01-26 08:39:10|2578.75|2563.95|2577.8|2563|2578.8|2564|2577.8|2563|14
1737880760000|2025-01-26 08:39:20|2577.4|2562.6|2577.7|2562.9|2577.7|2562.9|2577.4|2562.6|4
1737880770000|2025-01-26 08:39:30|2577.75|2562.95|2577.55|2562.75|2577.85|2563.05|2577.55|2562.75|5
1737880780000|2025-01-26 08:39:40|2577.6|2562.8|2578.4|2563.6|2578.4|2563.6|2577.6|2562.8|6
1737880800000|2025-01-26 08:40:00|2578.6|2563.8|2578.15|2563.35|2578.6|2563.8|2578|2563.2|7
1737880810000|2025-01-26 08:40:10|2578.1|2563.3|2578.6|2563.8|2578.7|2563.9|2578.1|2563.3|6
1737880820000|2025-01-26 08:40:20|2578.55|2563.75|2579.7|2564.9|2579.7|2564.9|2578.55|2563.75|6
1737880830000|2025-01-26 08:40:30|2579.65|2564.85|2579.1|2564.3|2579.65|2564.85|2579.1|2564.3|3
1737880840000|2025-01-26 08:40:40|2579.2|2564.4|2579.2|2564.4|2579.2|2564.4|2579.2|2564.4|1
1737880850000|2025-01-26 08:40:50|2579.1|2564.3|2577.25|2562.45|2579.1|2564.3|2577.25|2562.45|9
1737880860000|2025-01-26 08:41:00|2576.95|2562.15|2574.55|2559.75|2576.95|2562.15|2574.55|2559.75|8
1737880870000|2025-01-26 08:41:10|2574.25|2559.45|2574.7|2559.9|2574.7|2559.9|2574.15|2559.35|5
1737880880000|2025-01-26 08:41:20|2574.65|2559.85|2574.5|2559.7|2574.65|2559.85|2574.4|2559.6|7
1737880890000|2025-01-26 08:41:30|2574.15|2559.35|2574.15|2559.35|2574.15|2559.35|2574.15|2559.35|1
1737880900000|2025-01-26 08:41:40|2573.6|2558.8|2573.2|2558.4|2573.6|2558.8|2573.2|2558.4|5
1737880910000|2025-01-26 08:41:50|2573.25|2558.45|2572.45|2557.65|2573.25|2558.45|2572.4|2557.6|3
1737880920000|2025-01-26 08:42:00|2572.4|2557.6|2572.45|2557.65|2572.45|2557.65|2572.4|2557.6|2
1737880930000|2025-01-26 08:42:10|2572.55|2557.75|2572.85|2558.05|2573.1|2558.3|2572.55|2557.75|6
1737880940000|2025-01-26 08:42:20|2572.65|2557.85|2572.25|2557.45|2572.65|2557.85|2572.25|2557.45|4
1737880950000|2025-01-26 08:42:30|2572.35|2557.55|2572.3|2557.5|2572.35|2557.55|2572.3|2557.5|2
1737880970000|2025-01-26 08:42:50|2572.25|2557.45|2572.3|2557.5|2572.3|2557.5|2572.25|2557.45|2
1737881000000|2025-01-26 08:43:20|2571.95|2557.15|2571.95|2557.15|2571.95|2557.15|2571.95|2557.15|1
1737881010000|2025-01-26 08:43:30|2572.05|2557.25|2571.3|2556.5|2572.05|2557.25|2571.3|2556.5|2
1737881030000|2025-01-26 08:43:50|2571.15|2556.35|2571.25|2556.45|2571.3|2556.5|2571.05|2556.25|6
1737881040000|2025-01-26 08:44:00|2571.3|2556.5|2571|2556.2|2571.3|2556.5|2571|2556.2|4
1737881060000|2025-01-26 08:44:20|2570.9|2556.1|2570.4|2555.6|2570.9|2556.1|2570.4|2555.6|3
1737881070000|2025-01-26 08:44:30|2570.45|2555.65|2570.5|2555.7|2570.5|2555.7|2570.45|2555.65|2
1737881080000|2025-01-26 08:44:40|2570.45|2555.65|2570.45|2555.65|2570.45|2555.65|2570.45|2555.65|1
1737881100000|2025-01-26 08:45:00|2569.2|2554.4|2567.3|2552.5|2569.2|2554.4|2567.3|2552.5|7
1737881110000|2025-01-26 08:45:10|2567.25|2552.45|2566.5|2551.7|2567.3|2552.5|2566.5|2551.7|4
1737881120000|2025-01-26 08:45:20|2566.35|2551.55|2566.35|2551.55|2566.35|2551.55|2566.35|2551.55|1
1737881140000|2025-01-26 08:45:40|2566.4|2551.6|2566.4|2551.6|2566.4|2551.6|2566.4|2551.6|1
1737881160000|2025-01-26 08:46:00|2567.05|2552.25|2567.5|2552.7|2567.5|2552.7|2567.05|2552.25|3
1737881170000|2025-01-26 08:46:10|2567.4|2552.6|2571.05|2556.25|2571.05|2556.25|2567.4|2552.6|7
1737881180000|2025-01-26 08:46:20|2571|2556.2|2570.4|2555.6|2571|2556.2|2570.4|2555.6|2
1737881200000|2025-01-26 08:46:40|2570.5|2555.7|2570.5|2555.7|2570.6|2555.8|2570.5|2555.7|3
1737881220000|2025-01-26 08:47:00|2570.4|2555.6|2568.85|2554.05|2570.4|2555.6|2568.85|2554.05|12
1737881230000|2025-01-26 08:47:10|2568.9|2554.1|2567.5|2552.7|2568.9|2554.1|2567.25|2552.45|13
1737881240000|2025-01-26 08:47:20|2567.7|2552.9|2568.25|2553.45|2568.85|2554.05|2567.7|2552.9|11
1737881250000|2025-01-26 08:47:30|2567.8|2553|2567.75|2552.95|2567.8|2553|2567.75|2552.95|2
1737881260000|2025-01-26 08:47:40|2567.2|2552.4|2566.65|2551.85|2567.2|2552.4|2566.65|2551.85|5
1737881270000|2025-01-26 08:47:50|2566.55|2551.75|2566.15|2551.35|2566.55|2551.75|2565.95|2551.15|7
1737881280000|2025-01-26 08:48:00|2566.05|2551.25|2565.25|2550.45|2566.05|2551.25|2565.25|2550.45|5
1737881290000|2025-01-26 08:48:10|2565.7|2550.9|2565.25|2550.45|2565.9|2551.1|2565.25|2550.45|6
1737881300000|2025-01-26 08:48:20|2565.4|2550.6|2565.8|2551|2565.8|2551|2565.4|2550.6|2
1737881310000|2025-01-26 08:48:30|2566.15|2551.35|2566.3|2551.5|2566.3|2551.5|2566.15|2551.35|2
1737881320000|2025-01-26 08:48:40|2567.3|2552.5|2567.2|2552.4|2567.45|2552.65|2567.2|2552.4|4
1737881330000|2025-01-26 08:48:50|2567.4|2552.6|2567.3|2552.5|2567.4|2552.6|2567.15|2552.35|8
1737881340000|2025-01-26 08:49:00|2567.25|2552.45|2567.9|2553.1|2567.95|2553.15|2566.9|2552.1|9
1737881350000|2025-01-26 08:49:10|2567.95|2553.15|2569.3|2554.5|2569.3|2554.5|2567.9|2553.1|11
1737881360000|2025-01-26 08:49:20|2569.85|2555.05|2570|2555.2|2570|2555.2|2569.75|2554.95|3
1737881370000|2025-01-26 08:49:30|2569.85|2555.05|2569.95|2555.15|2569.95|2555.15|2569.85|2555.05|3
1737881380000|2025-01-26 08:49:40|2569.85|2555.05|2571.1|2556.3|2571.1|2556.3|2569.85|2555.05|6
1737881400000|2025-01-26 08:50:00|2571.35|2556.55|2570.95|2556.15|2571.35|2556.55|2570.85|2556.05|5
1737881410000|2025-01-26 08:50:10|2571.15|2556.35|2571|2556.2|2571.25|2556.45|2571|2556.2|3
1737881420000|2025-01-26 08:50:20|2569.65|2554.85|2569.65|2554.85|2569.7|2554.9|2569.65|2554.85|3
1737881430000|2025-01-26 08:50:30|2569.3|2554.5|2567.55|2552.75|2569.3|2554.5|2567.55|2552.75|8
1737881440000|2025-01-26 08:50:40|2567.15|2552.35|2567.55|2552.75|2567.55|2552.75|2567.15|2552.35|8
1737881450000|2025-01-26 08:50:50|2567.5|2552.7|2567.55|2552.75|2567.55|2552.75|2567.5|2552.7|2
1737881460000|2025-01-26 08:51:00|2567.5|2552.7|2568|2553.2|2568|2553.2|2567.5|2552.7|7
1737881470000|2025-01-26 08:51:10|2568.1|2553.3|2568.55|2553.75|2568.55|2553.75|2568.1|2553.3|3
1737881480000|2025-01-26 08:51:20|2568.7|2553.9|2568.7|2553.9|2569.4|2554.6|2568.6|2553.8|10
1737881490000|2025-01-26 08:51:30|2568.75|2553.95|2567.3|2552.5|2568.75|2553.95|2567.3|2552.5|9
1737881500000|2025-01-26 08:51:40|2567.2|2552.4|2567.75|2552.95|2567.75|2552.95|2566.7|2551.9|10
1737881510000|2025-01-26 08:51:50|2567.7|2552.9|2567.1|2552.3|2567.7|2552.9|2567.05|2552.25|8
1737881520000|2025-01-26 08:52:00|2567.05|2552.25|2567.25|2552.45|2567.25|2552.45|2567.05|2552.25|3
1737881530000|2025-01-26 08:52:10|2567.3|2552.5|2565.6|2550.8|2567.3|2552.5|2565.6|2550.8|6
1737881540000|2025-01-26 08:52:20|2565.25|2550.45|2565.1|2550.3|2565.3|2550.5|2565.1|2550.3|5
1737881550000|2025-01-26 08:52:30|2565.15|2550.35|2565.25|2550.45|2565.25|2550.45|2564.3|2549.5|10
1737881560000|2025-01-26 08:52:40|2565.3|2550.5|2565.3|2550.5|2565.3|2550.5|2565.1|2550.3|4
1737881570000|2025-01-26 08:52:50|2564.3|2549.5|2565.1|2550.3|2565.1|2550.3|2564.3|2549.5|3
1737881580000|2025-01-26 08:53:00|2565.05|2550.25|2565.05|2550.25|2565.05|2550.25|2565.05|2550.25|1
1737881590000|2025-01-26 08:53:10|2565|2550.2|2564.05|2549.25|2565.1|2550.3|2564.05|2549.25|7
1737881600000|2025-01-26 08:53:20|2564|2549.2|2564.25|2549.45|2564.25|2549.45|2564|2549.2|4
1737881610000|2025-01-26 08:53:30|2564.3|2549.5|2564.95|2550.15|2565.05|2550.25|2564.3|2549.5|6
1737881630000|2025-01-26 08:53:50|2564.9|2550.1|2564.2|2549.4|2564.9|2550.1|2564.2|2549.4|2
1737881640000|2025-01-26 08:54:00|2564.1|2549.3|2564.1|2549.3|2564.1|2549.3|2564.1|2549.3|1
1737881650000|2025-01-26 08:54:10|2564.05|2549.25|2564.05|2549.25|2564.05|2549.25|2564.05|2549.25|1
1737881660000|2025-01-26 08:54:20|2564.1|2549.3|2564.3|2549.5|2564.3|2549.5|2564.1|2549.3|2
1737881670000|2025-01-26 08:54:30|2564.35|2549.55|2564.35|2549.55|2564.35|2549.55|2564.1|2549.3|4
1737881680000|2025-01-26 08:54:40|2564.15|2549.35|2564.05|2549.25|2564.15|2549.35|2564.05|2549.25|3
1737881700000|2025-01-26 08:55:00|2563.9|2549.1|2564.15|2549.35|2565.15|2550.35|2563.6|2548.8|16
1737881710000|2025-01-26 08:55:10|2564.1|2549.3|2563.6|2548.8|2564.1|2549.3|2563.6|2548.8|7
1737881720000|2025-01-26 08:55:20|2563.5|2548.7|2562.9|2548.1|2563.5|2548.7|2562.9|2548.1|4
1737881730000|2025-01-26 08:55:30|2562.7|2547.9|2561.75|2546.95|2562.7|2547.9|2561.75|2546.95|5
1737881740000|2025-01-26 08:55:40|2561.85|2547.05|2562.05|2547.25|2562.3|2547.5|2561.7|2546.9|11
1737881750000|2025-01-26 08:55:50|2562.2|2547.4|2562|2547.2|2562.2|2547.4|2561.1|2546.3|9
1737881760000|2025-01-26 08:56:00|2562.25|2547.45|2562.1|2547.3|2562.35|2547.55|2561.55|2546.75|14
1737881770000|2025-01-26 08:56:10|2562.15|2547.35|2562.05|2547.25|2562.15|2547.35|2561.9|2547.1|4
1737881790000|2025-01-26 08:56:30|2561.9|2547.1|2562.15|2547.35|2562.15|2547.35|2561.9|2547.1|4
1737881800000|2025-01-26 08:56:40|2561.9|2547.1|2561.9|2547.1|2562.3|2547.5|2561.9|2547.1|5
1737881810000|2025-01-26 08:56:50|2562.2|2547.4|2561.9|2547.1|2562.2|2547.4|2561.9|2547.1|2
1737881820000|2025-01-26 08:57:00|2562.05|2547.25|2562.1|2547.3|2562.1|2547.3|2562.05|2547.25|2
1737881830000|2025-01-26 08:57:10|2561.9|2547.1|2561.9|2547.1|2561.9|2547.1|2561.55|2546.75|4
1737881840000|2025-01-26 08:57:20|2562.1|2547.3|2563|2548.2|2564.05|2549.25|2562.05|2547.25|13
1737881850000|2025-01-26 08:57:30|2562.9|2548.1|2564.5|2549.7|2564.65|2549.85|2562.9|2548.1|10
1737881860000|2025-01-26 08:57:40|2564.4|2549.6|2566.1|2551.3|2566.55|2551.75|2564.4|2549.6|15
1737881870000|2025-01-26 08:57:50|2566.15|2551.35|2566.55|2551.75|2566.9|2552.1|2566.15|2551.35|7
1737881880000|2025-01-26 08:58:00|2566.05|2551.25|2566.05|2551.25|2566.05|2551.25|2566.05|2551.25|1
1737881890000|2025-01-26 08:58:10|2566.1|2551.3|2566.6|2551.8|2566.9|2552.1|2566.05|2551.25|12
1737881900000|2025-01-26 08:58:20|2566.45|2551.65|2566.4|2551.6|2566.65|2551.85|2566.4|2551.6|6
1737881910000|2025-01-26 08:58:30|2566.75|2551.95|2567.35|2552.55|2567.35|2552.55|2566.7|2551.9|4
1737881920000|2025-01-26 08:58:40|2567.25|2552.45|2567.15|2552.35|2567.25|2552.45|2567.1|2552.3|6
1737881930000|2025-01-26 08:58:50|2567.25|2552.45|2567.15|2552.35|2567.25|2552.45|2567.05|2552.25|7
1737881940000|2025-01-26 08:59:00|2567.05|2552.25|2567.05|2552.25|2567.2|2552.4|2567.05|2552.25|3
1737881950000|2025-01-26 08:59:10|2567.25|2552.45|2565.9|2551.1|2567.25|2552.45|2565.9|2551.1|6
1737881960000|2025-01-26 08:59:20|2566.15|2551.35|2566.2|2551.4|2566.25|2551.45|2565.95|2551.15|11
1737881980000|2025-01-26 08:59:40|2566.4|2551.6|2566.4|2551.6|2566.4|2551.6|2566.4|2551.6|1
1737881990000|2025-01-26 08:59:50|2566.55|2551.75|2566.4|2551.6|2566.55|2551.75|2566.4|2551.6|3
1737882000000|2025-01-26 09:00:00|2566.6|2551.8|2570.4|2555.6|2570.4|2555.6|2566.4|2551.6|16
1737882010000|2025-01-26 09:00:10|2570.5|2555.7|2570.6|2555.8|2570.65|2555.85|2570.5|2555.7|8
1737882020000|2025-01-26 09:00:20|2569.9|2555.1|2569.9|2555.1|2569.9|2555.1|2569.9|2555.1|1
1737882030000|2025-01-26 09:00:30|2569.4|2554.6|2569.45|2554.65|2569.45|2554.65|2569.25|2554.45|5
1737882040000|2025-01-26 09:00:40|2569.5|2554.7|2569.25|2554.45|2569.5|2554.7|2569.25|2554.45|4
1737882060000|2025-01-26 09:01:00|2568.55|2553.75|2567.9|2553.1|2568.55|2553.75|2567.9|2553.1|4
1737882070000|2025-01-26 09:01:10|2568|2553.2|2568.15|2553.35|2568.4|2553.6|2568|2553.2|5
1737882080000|2025-01-26 09:01:20|2568.2|2553.4|2566.8|2552|2568.3|2553.5|2566.8|2552|9
1737882090000|2025-01-26 09:01:30|2566.75|2551.95|2566.75|2551.95|2566.85|2552.05|2566.75|2551.95|3
1737882100000|2025-01-26 09:01:40|2566.8|2552|2568.3|2553.5|2568.3|2553.5|2566.8|2552|4
1737882110000|2025-01-26 09:01:50|2568.1|2553.3|2567.75|2552.95|2568.1|2553.3|2567.75|2552.95|3
1737882120000|2025-01-26 09:02:00|2567.65|2552.85|2566.05|2551.25|2567.65|2552.85|2566.05|2551.25|5
1737882130000|2025-01-26 09:02:10|2566.1|2551.3|2566.1|2551.3|2566.2|2551.4|2566.1|2551.3|4
1737882140000|2025-01-26 09:02:20|2566.15|2551.35|2565|2550.2|2566.15|2551.35|2565|2550.2|7
1737882150000|2025-01-26 09:02:30|2565.15|2550.35|2565.05|2550.25|2565.15|2550.35|2565|2550.2|3
1737882160000|2025-01-26 09:02:40|2565.15|2550.35|2564.6|2549.8|2565.15|2550.35|2564.6|2549.8|7
1737882180000|2025-01-26 09:03:00|2565.55|2550.75|2566.05|2551.25|2566.05|2551.25|2565.55|2550.75|2
1737882190000|2025-01-26 09:03:10|2566.25|2551.45|2566.1|2551.3|2566.25|2551.45|2566.05|2551.25|10
1737882200000|2025-01-26 09:03:20|2566.5|2551.7|2566.05|2551.25|2566.5|2551.7|2565.95|2551.15|11
1737882210000|2025-01-26 09:03:30|2566.1|2551.3|2566.1|2551.3|2566.3|2551.5|2566.05|2551.25|8
1737882220000|2025-01-26 09:03:40|2566.15|2551.35|2566.55|2551.75|2566.55|2551.75|2566.15|2551.35|3
1737882230000|2025-01-26 09:03:50|2566.6|2551.8|2566.35|2551.55|2566.6|2551.8|2566.35|2551.55|3
1737882240000|2025-01-26 09:04:00|2566.25|2551.45|2566.25|2551.45|2566.25|2551.45|2566.2|2551.4|5
1737882250000|2025-01-26 09:04:10|2566.75|2551.95|2565.25|2550.45|2566.8|2552|2565.05|2550.25|9
1737882260000|2025-01-26 09:04:20|2565.4|2550.6|2565.55|2550.75|2565.55|2550.75|2565.4|2550.6|2
1737882270000|2025-01-26 09:04:30|2565.4|2550.6|2565.25|2550.45|2565.4|2550.6|2565.25|2550.45|2
1737882280000|2025-01-26 09:04:40|2565.15|2550.35|2564.9|2550.1|2565.15|2550.35|2564.9|2550.1|4
1737882290000|2025-01-26 09:04:50|2565.25|2550.45|2566.15|2551.35|2566.2|2551.4|2565.15|2550.35|12
1737882300000|2025-01-26 09:05:00|2566.1|2551.3|2566|2551.2|2566.15|2551.35|2566|2551.2|10
1737882310000|2025-01-26 09:05:10|2565.1|2550.3|2563.9|2549.1|2565.1|2550.3|2563.9|2549.1|5
1737882320000|2025-01-26 09:05:20|2564.1|2549.3|2563.1|2548.3|2564.1|2549.3|2563.1|2548.3|7
1737882340000|2025-01-26 09:05:40|2563|2548.2|2563|2548.2|2563.4|2548.6|2563|2548.2|7
1737882350000|2025-01-26 09:05:50|2563.1|2548.3|2562.05|2547.25|2563.15|2548.35|2562.05|2547.25|7
1737882360000|2025-01-26 09:06:00|2562.15|2547.35|2562.1|2547.3|2562.15|2547.35|2562.1|2547.3|2
1737882370000|2025-01-26 09:06:10|2562.05|2547.25|2562.05|2547.25|2562.05|2547.25|2562.05|2547.25|1
1737882380000|2025-01-26 09:06:20|2561.9|2547.1|2561.4|2546.6|2562.2|2547.4|2561.4|2546.6|14
1737882390000|2025-01-26 09:06:30|2561.1|2546.3|2560.15|2545.35|2561.1|2546.3|2560.15|2545.35|3
1737882400000|2025-01-26 09:06:40|2560.1|2545.3|2561.9|2547.1|2561.9|2547.1|2560.1|2545.3|15
1737882410000|2025-01-26 09:06:50|2562.05|2547.25|2562.1|2547.3|2562.25|2547.45|2561.1|2546.3|14
1737882420000|2025-01-26 09:07:00|2562.25|2547.45|2561.35|2546.55|2562.45|2547.65|2561.1|2546.3|17
1737882430000|2025-01-26 09:07:10|2561.4|2546.6|2561.1|2546.3|2561.95|2547.15|2561.1|2546.3|10
1737882440000|2025-01-26 09:07:20|2561.15|2546.35|2560.8|2546|2561.25|2546.45|2560.8|2546|9
1737882450000|2025-01-26 09:07:30|2560.9|2546.1|2559.75|2544.95|2560.9|2546.1|2559.75|2544.95|5
1737882460000|2025-01-26 09:07:40|2559.6|2544.8|2558.75|2543.95|2559.6|2544.8|2558.75|2543.95|5
1737882470000|2025-01-26 09:07:50|2558.9|2544.1|2558.9|2544.1|2558.9|2544.1|2558.9|2544.1|1
1737882480000|2025-01-26 09:08:00|2558.8|2544|2559.2|2544.4|2559.2|2544.4|2558.8|2544|3
1737882490000|2025-01-26 09:08:10|2558.7|2543.9|2558.9|2544.1|2558.9|2544.1|2558.7|2543.9|4
1737882610000|2025-01-26 09:10:10|2558|2543.2|2558.1|2543.3|2558.8|2544|2558|2543.2|5
1737882620000|2025-01-26 09:10:20|2557.95|2543.15|2557.75|2542.95|2557.95|2543.15|2557.75|2542.95|3
1737882630000|2025-01-26 09:10:30|2557.9|2543.1|2558.3|2543.5|2558.3|2543.5|2557.9|2543.1|2
1737882640000|2025-01-26 09:10:40|2557.7|2542.9|2557.2|2542.4|2557.7|2542.9|2557.2|2542.4|8
1737882650000|2025-01-26 09:10:50|2557.25|2542.45|2557.8|2543|2557.8|2543|2557.25|2542.45|3
1737882660000|2025-01-26 09:11:00|2558.15|2543.35|2558.9|2544.1|2559.1|2544.3|2558.15|2543.35|5
1737882670000|2025-01-26 09:11:10|2558.65|2543.85|2558.75|2543.95|2559|2544.2|2558.65|2543.85|6
1737882680000|2025-01-26 09:11:20|2558.55|2543.75|2557.15|2542.35|2558.65|2543.85|2557.15|2542.35|9
1737882690000|2025-01-26 09:11:30|2557.05|2542.25|2557.1|2542.3|2557.1|2542.3|2556.95|2542.15|3
1737882700000|2025-01-26 09:11:40|2557.55|2542.75|2557.55|2542.75|2557.55|2542.75|2557.55|2542.75|1
1737882710000|2025-01-26 09:11:50|2557.4|2542.6|2557.7|2542.9|2557.7|2542.9|2557.4|2542.6|2
1737882720000|2025-01-26 09:12:00|2557.8|2543|2558.9|2544.1|2558.9|2544.1|2557.7|2542.9|8
1737882730000|2025-01-26 09:12:10|2559.3|2544.5|2559.15|2544.35|2559.3|2544.5|2559.15|2544.35|6
1737882750000|2025-01-26 09:12:30|2558.4|2543.6|2558.35|2543.55|2558.4|2543.6|2558.35|2543.55|4
1737882760000|2025-01-26 09:12:40|2558.25|2543.45|2558.25|2543.45|2558.25|2543.45|2558.25|2543.45|1
1737882790000|2025-01-26 09:13:10|2558.3|2543.5|2558.25|2543.45|2558.3|2543.5|2558.25|2543.45|2
1737882820000|2025-01-26 09:13:40|2558.2|2543.4|2558.2|2543.4|2558.2|2543.4|2558.2|2543.4|1
1737882830000|2025-01-26 09:13:50|2558.35|2543.55|2559.1|2544.3|2559.15|2544.35|2558.35|2543.55|11
1737882840000|2025-01-26 09:14:00|2559.15|2544.35|2559.1|2544.3|2559.15|2544.35|2559.1|2544.3|2
1737882850000|2025-01-26 09:14:10|2559.15|2544.35|2560.1|2545.3|2560.35|2545.55|2559.15|2544.35|8
1737882860000|2025-01-26 09:14:20|2559.6|2544.8|2558.65|2543.85|2559.6|2544.8|2558.65|2543.85|4
1737882880000|2025-01-26 09:14:40|2558.75|2543.95|2558.75|2543.95|2558.75|2543.95|2558.7|2543.9|3
1737882890000|2025-01-26 09:14:50|2558.9|2544.1|2560|2545.2|2560|2545.2|2558.9|2544.1|7
1737882900000|2025-01-26 09:15:00|2560.1|2545.3|2560.25|2545.45|2560.25|2545.45|2559.1|2544.3|8
1737882910000|2025-01-26 09:15:10|2559.9|2545.1|2560.9|2546.1|2560.9|2546.1|2559.1|2544.3|5
1737882920000|2025-01-26 09:15:20|2560.4|2545.6|2560.3|2545.5|2560.4|2545.6|2560.1|2545.3|6
1737882930000|2025-01-26 09:15:30|2560.7|2545.9|2562.1|2547.3|2562.1|2547.3|2560.7|2545.9|12
1737882940000|2025-01-26 09:15:40|2562.4|2547.6|2562.1|2547.3|2562.4|2547.6|2562.1|2547.3|3
1737882950000|2025-01-26 09:15:50|2562.15|2547.35|2562.3|2547.5|2562.35|2547.55|2562.1|2547.3|6
1737882960000|2025-01-26 09:16:00|2563.4|2548.6|2563|2548.2|2563.4|2548.6|2562.55|2547.75|8
1737882970000|2025-01-26 09:16:10|2563.05|2548.25|2563.1|2548.3|2563.25|2548.45|2563|2548.2|5
1737882980000|2025-01-26 09:16:20|2563|2548.2|2562.6|2547.8|2563|2548.2|2562.6|2547.8|5
1737883000000|2025-01-26 09:16:40|2562.1|2547.3|2561.6|2546.8|2562.1|2547.3|2561.6|2546.8|3
1737883010000|2025-01-26 09:16:50|2561.1|2546.3|2561.1|2546.3|2561.1|2546.3|2561.1|2546.3|1
1737883020000|2025-01-26 09:17:00|2561.15|2546.35|2561.9|2547.1|2561.9|2547.1|2561.1|2546.3|10
1737883030000|2025-01-26 09:17:10|2562.25|2547.45|2563|2548.2|2563.15|2548.35|2562.2|2547.4|8
1737883040000|2025-01-26 09:17:20|2563.1|2548.3|2563|2548.2|2564.15|2549.35|2563|2548.2|9
1737883050000|2025-01-26 09:17:30|2563.15|2548.35|2563.9|2549.1|2563.9|2549.1|2563.15|2548.35|5
1737883060000|2025-01-26 09:17:40|2563.1|2548.3|2563.05|2548.25|2563.1|2548.3|2563|2548.2|4
1737883070000|2025-01-26 09:17:50|2563.1|2548.3|2564.1|2549.3|2564.1|2549.3|2563.1|2548.3|8
1737883090000|2025-01-26 09:18:10|2564.3|2549.5|2564.05|2549.25|2564.3|2549.5|2564.05|2549.25|3
1737883100000|2025-01-26 09:18:20|2564|2549.2|2561.25|2546.45|2564|2549.2|2561.05|2546.25|12
1737883110000|2025-01-26 09:18:30|2561.1|2546.3|2562.2|2547.4|2562.25|2547.45|2561.1|2546.3|9
1737883120000|2025-01-26 09:18:40|2562.1|2547.3|2561.6|2546.8|2562.1|2547.3|2561.55|2546.75|4
1737883130000|2025-01-26 09:18:50|2561.55|2546.75|2562.65|2547.85|2563.25|2548.45|2561.55|2546.75|11
1737883140000|2025-01-26 09:19:00|2562.25|2547.45|2563.1|2548.3|2563.15|2548.35|2562.25|2547.45|8
1737883150000|2025-01-26 09:19:10|2563.15|2548.35|2563.95|2549.15|2564|2549.2|2563.15|2548.35|9
1737883170000|2025-01-26 09:19:30|2563.9|2549.1|2563.05|2548.25|2563.9|2549.1|2563.05|2548.25|4
1737883200000|2025-01-26 09:20:00|2565.1|2550.3|2564.45|2549.65|2565.1|2550.3|2564.45|2549.65|3
1737883210000|2025-01-26 09:20:10|2564.4|2549.6|2562.95|2548.15|2564.55|2549.75|2562.95|2548.15|7
1737883220000|2025-01-26 09:20:20|2562.45|2547.65|2560.05|2545.25|2562.45|2547.65|2560.05|2545.25|4
1737883230000|2025-01-26 09:20:30|2559.9|2545.1|2559|2544.2|2559.9|2545.1|2559|2544.2|4
1737883240000|2025-01-26 09:20:40|2558.9|2544.1|2559.1|2544.3|2559.1|2544.3|2558.1|2543.3|6
1737883250000|2025-01-26 09:20:50|2559.3|2544.5|2559.05|2544.25|2559.3|2544.5|2559.05|2544.25|3
1737883270000|2025-01-26 09:21:10|2559.55|2544.75|2559.5|2544.7|2559.6|2544.8|2559.45|2544.65|5
1737883280000|2025-01-26 09:21:20|2559.1|2544.3|2558.9|2544.1|2559.1|2544.3|2558.9|2544.1|2
1737883290000|2025-01-26 09:21:30|2558.4|2543.6|2558.05|2543.25|2558.4|2543.6|2558.05|2543.25|6
1737883300000|2025-01-26 09:21:40|2558|2543.2|2558|2543.2|2558|2543.2|2558|2543.2|1
1737883310000|2025-01-26 09:21:50|2558.05|2543.25|2558.05|2543.25|2558.05|2543.25|2558.05|2543.25|1
1737883320000|2025-01-26 09:22:00|2558|2543.2|2558.1|2543.3|2558.15|2543.35|2558|2543.2|4
1737883340000|2025-01-26 09:22:20|2558|2543.2|2557.2|2542.4|2558|2543.2|2556.95|2542.15|5
1737883350000|2025-01-26 09:22:30|2557.1|2542.3|2556.95|2542.15|2557.2|2542.4|2556.95|2542.15|7
1737883360000|2025-01-26 09:22:40|2556.9|2542.1|2556.2|2541.4|2556.9|2542.1|2556.2|2541.4|3
1737883370000|2025-01-26 09:22:50|2555.95|2541.15|2555.05|2540.25|2555.95|2541.15|2555.05|2540.25|3
1737883390000|2025-01-26 09:23:10|2554.7|2539.9|2554.2|2539.4|2554.7|2539.9|2554.2|2539.4|3
1737883400000|2025-01-26 09:23:20|2554.15|2539.35|2553|2538.2|2554.15|2539.35|2553|2538.2|4
1737883410000|2025-01-26 09:23:30|2552.95|2538.15|2552.95|2538.15|2552.95|2538.15|2552.9|2538.1|5
1737883420000|2025-01-26 09:23:40|2552.1|2537.3|2552|2537.2|2552.3|2537.5|2552|2537.2|5
1737883430000|2025-01-26 09:23:50|2551.5|2536.7|2549.7|2534.9|2551.5|2536.7|2549.7|2534.9|6
1737883440000|2025-01-26 09:24:00|2550.2|2535.4|2550.3|2535.5|2550.3|2535.5|2550.2|2535.4|6
1737883450000|2025-01-26 09:24:10|2550.35|2535.55|2552.05|2537.25|2553|2538.2|2550.35|2535.55|11
1737883460000|2025-01-26 09:24:20|2552.25|2537.45|2550.15|2535.35|2552.25|2537.45|2550.15|2535.35|6
1737883470000|2025-01-26 09:24:30|2550.2|2535.4|2550.1|2535.3|2550.8|2536|2550.05|2535.25|14
1737883480000|2025-01-26 09:24:40|2549.6|2534.8|2546.4|2531.6|2549.6|2534.8|2545.95|2531.15|7
1737883490000|2025-01-26 09:24:50|2546.6|2531.8|2547.1|2532.3|2547.1|2532.3|2546.6|2531.8|2
1737883500000|2025-01-26 09:25:00|2546.9|2532.1|2546.9|2532.1|2546.9|2532.1|2546.9|2532.1|1
1737883510000|2025-01-26 09:25:10|2546.25|2531.45|2546.3|2531.5|2546.3|2531.5|2546.1|2531.3|5
1737883520000|2025-01-26 09:25:20|2546.15|2531.35|2545.95|2531.15|2546.15|2531.35|2545.95|2531.15|5
1737883530000|2025-01-26 09:25:30|2545.9|2531.1|2542.6|2527.8|2545.9|2531.1|2542.6|2527.8|11
1737883540000|2025-01-26 09:25:40|2542.45|2527.65|2542.6|2527.8|2542.6|2527.8|2541|2526.2|14
1737883550000|2025-01-26 09:25:50|2542.5|2527.7|2541.4|2526.6|2542.6|2527.8|2541.05|2526.25|11
1737883560000|2025-01-26 09:26:00|2541.3|2526.5|2542.25|2527.45|2542.25|2527.45|2541.15|2526.35|14
1737883570000|2025-01-26 09:26:10|2542.45|2527.65|2542.2|2527.4|2542.65|2527.85|2542.15|2527.35|14
1737883590000|2025-01-26 09:26:30|2542.4|2527.6|2542.8|2528|2542.8|2528|2542.4|2527.6|7
1737883600000|2025-01-26 09:26:40|2542.75|2527.95|2542.4|2527.6|2542.75|2527.95|2542.4|2527.6|16
1737883610000|2025-01-26 09:26:50|2542.5|2527.7|2543|2528.2|2543.3|2528.5|2542.5|2527.7|9
1737883620000|2025-01-26 09:27:00|2542.95|2528.15|2542|2527.2|2542.95|2528.15|2542|2527.2|12
1737883630000|2025-01-26 09:27:10|2542.4|2527.6|2542.3|2527.5|2542.4|2527.6|2541.6|2526.8|16
1737883640000|2025-01-26 09:27:20|2542.35|2527.55|2543.15|2528.35|2543.25|2528.45|2542.35|2527.55|11
1737883650000|2025-01-26 09:27:30|2543.3|2528.5|2543.25|2528.45|2543.3|2528.5|2543.25|2528.45|2
1737883670000|2025-01-26 09:27:50|2543.65|2528.85|2543.6|2528.8|2543.8|2529|2543.6|2528.8|6
1737883680000|2025-01-26 09:28:00|2543.55|2528.75|2543.55|2528.75|2543.8|2529|2543.2|2528.4|11
1737883690000|2025-01-26 09:28:10|2543.8|2529|2545.5|2530.7|2545.5|2530.7|2543.8|2529|6
1737883700000|2025-01-26 09:28:20|2545.65|2530.85|2545.9|2531.1|2546|2531.2|2545.6|2530.8|9
1737883710000|2025-01-26 09:28:30|2546|2531.2|2545.55|2530.75|2546|2531.2|2545.55|2530.75|10
1737883730000|2025-01-26 09:28:50|2545.5|2530.7|2545.9|2531.1|2545.9|2531.1|2545.4|2530.6|10
1737883740000|2025-01-26 09:29:00|2546.45|2531.65|2546.45|2531.65|2546.45|2531.65|2546.45|2531.65|1
1737883750000|2025-01-26 09:29:10|2546.95|2532.15|2546.95|2532.15|2546.95|2532.15|2546.95|2532.15|1
1737883760000|2025-01-26 09:29:20|2547.45|2532.65|2547.8|2533|2547.8|2533|2547.45|2532.65|7
1737883780000|2025-01-26 09:29:40|2548|2533.2|2548.2|2533.4|2548.2|2533.4|2548|2533.2|5
1737883790000|2025-01-26 09:29:50|2548.15|2533.35|2549.9|2535.1|2549.95|2535.15|2548.15|2533.35|12
1737883800000|2025-01-26 09:30:00|2549.7|2534.9|2549.9|2535.1|2549.9|2535.1|2549.45|2534.65|9
1737883810000|2025-01-26 09:30:10|2549.8|2535|2549.75|2534.95|2549.9|2535.1|2549.4|2534.6|11
1737883820000|2025-01-26 09:30:20|2549.7|2534.9|2549.65|2534.85|2549.8|2535|2549.65|2534.85|5
1737883830000|2025-01-26 09:30:30|2549.8|2535|2547|2532.2|2549.8|2535|2547|2532.2|15
1737883840000|2025-01-26 09:30:40|2547.05|2532.25|2547.4|2532.6|2547.6|2532.8|2546.9|2532.1|15
1737883850000|2025-01-26 09:30:50|2547.65|2532.85|2547.25|2532.45|2547.65|2532.85|2547.2|2532.4|12
1737883860000|2025-01-26 09:31:00|2547.2|2532.4|2547.25|2532.45|2547.65|2532.85|2546.95|2532.15|13
1737883870000|2025-01-26 09:31:10|2547.2|2532.4|2547.15|2532.35|2547.85|2533.05|2547.1|2532.3|20
1737883880000|2025-01-26 09:31:20|2547.05|2532.25|2545.1|2530.3|2547.05|2532.25|2545|2530.2|21
1737883890000|2025-01-26 09:31:30|2544.9|2530.1|2545.95|2531.15|2545.95|2531.15|2544.25|2529.45|7
1737883900000|2025-01-26 09:31:40|2545.85|2531.05|2545.55|2530.75|2545.95|2531.15|2545.55|2530.75|8
1737883910000|2025-01-26 09:31:50|2545.4|2530.6|2546.95|2532.15|2547.2|2532.4|2545.25|2530.45|15
1737883920000|2025-01-26 09:32:00|2547.15|2532.35|2544.2|2529.4|2547.15|2532.35|2544.2|2529.4|14
1737883930000|2025-01-26 09:32:10|2544.3|2529.5|2543.15|2528.35|2544.95|2530.15|2543.15|2528.35|19
1737883940000|2025-01-26 09:32:20|2542.2|2527.4|2542.4|2527.6|2542.4|2527.6|2542.1|2527.3|4
1737883950000|2025-01-26 09:32:30|2542.65|2527.85|2543.15|2528.35|2543.15|2528.35|2542.65|2527.85|2
1737883960000|2025-01-26 09:32:40|2543.1|2528.3|2542.7|2527.9|2543.1|2528.3|2542.7|2527.9|5
1737883980000|2025-01-26 09:33:00|2542.1|2527.3|2541.95|2527.15|2542.1|2527.3|2541.95|2527.15|3
1737883990000|2025-01-26 09:33:10|2542|2527.2|2542.2|2527.4|2542.2|2527.4|2542|2527.2|2
1737884000000|2025-01-26 09:33:20|2542.15|2527.35|2539.65|2524.85|2542.15|2527.35|2539.65|2524.85|7
1737884010000|2025-01-26 09:33:30|2539.15|2524.35|2538.3|2523.5|2539.15|2524.35|2538.25|2523.45|5
1737884020000|2025-01-26 09:33:40|2538.4|2523.6|2536.15|2521.35|2538.4|2523.6|2536.15|2521.35|9
1737884030000|2025-01-26 09:33:50|2536.25|2521.45|2536.2|2521.4|2536.25|2521.45|2536.2|2521.4|2
1737884040000|2025-01-26 09:34:00|2536.15|2521.35|2534.5|2519.7|2536.15|2521.35|2534.5|2519.7|5
1737884050000|2025-01-26 09:34:10|2534.4|2519.6|2534.85|2520.05|2535|2520.2|2534.3|2519.5|8
1737884060000|2025-01-26 09:34:20|2534.8|2520|2535|2520.2|2535|2520.2|2534.8|2520|5
1737884070000|2025-01-26 09:34:30|2535.5|2520.7|2535.5|2520.7|2535.5|2520.7|2535.5|2520.7|1
1737884080000|2025-01-26 09:34:40|2535.9|2521.1|2539.05|2524.25|2540.45|2525.65|2535.9|2521.1|18
1737884090000|2025-01-26 09:34:50|2538.55|2523.75|2537.1|2522.3|2538.55|2523.75|2537.05|2522.25|12
1737884100000|2025-01-26 09:35:00|2537.6|2522.8|2536.2|2521.4|2537.8|2523|2535.5|2520.7|24
1737884110000|2025-01-26 09:35:10|2536|2521.2|2535.95|2521.15|2536.05|2521.25|2535.9|2521.1|10
1737884120000|2025-01-26 09:35:20|2535.85|2521.05|2535.8|2521|2535.9|2521.1|2535.1|2520.3|22
1737884130000|2025-01-26 09:35:30|2535.75|2520.95|2535.4|2520.6|2537.65|2522.85|2535.4|2520.6|15
1737884140000|2025-01-26 09:35:40|2535.1|2520.3|2536.45|2521.65|2536.6|2521.8|2535|2520.2|15
1737884150000|2025-01-26 09:35:50|2537.45|2522.65|2536.7|2521.9|2537.45|2522.65|2536.45|2521.65|11
1737884160000|2025-01-26 09:36:00|2536.65|2521.85|2537.9|2523.1|2537.9|2523.1|2536.65|2521.85|8
1737884170000|2025-01-26 09:36:10|2538.1|2523.3|2538.9|2524.1|2538.95|2524.15|2538.1|2523.3|4
1737884180000|2025-01-26 09:36:20|2538.95|2524.15|2538.1|2523.3|2538.95|2524.15|2538.1|2523.3|9
1737884190000|2025-01-26 09:36:30|2537.8|2523|2537.85|2523.05|2537.95|2523.15|2537.7|2522.9|8
1737884200000|2025-01-26 09:36:40|2538.4|2523.6|2538.35|2523.55|2538.4|2523.6|2538.35|2523.55|2
1737884220000|2025-01-26 09:37:00|2538.2|2523.4|2538.8|2524|2538.8|2524|2538.2|2523.4|4
1737884230000|2025-01-26 09:37:10|2539.4|2524.6|2539.45|2524.65|2539.45|2524.65|2539.4|2524.6|2
1737884240000|2025-01-26 09:37:20|2539.35|2524.55|2538.45|2523.65|2539.35|2524.55|2538.45|2523.65|6
1737884260000|2025-01-26 09:37:40|2538.6|2523.8|2538.35|2523.55|2538.6|2523.8|2538.25|2523.45|9
1737884270000|2025-01-26 09:37:50|2538.25|2523.45|2536.75|2521.95|2538.25|2523.45|2536.75|2521.95|4
1737884280000|2025-01-26 09:38:00|2536.3|2521.5|2536.3|2521.5|2536.3|2521.5|2536.25|2521.45|3
1737884290000|2025-01-26 09:38:10|2536.25|2521.45|2536.6|2521.8|2536.6|2521.8|2536.2|2521.4|5
1737884300000|2025-01-26 09:38:20|2536.55|2521.75|2536.3|2521.5|2537.1|2522.3|2536.25|2521.45|14
1737884310000|2025-01-26 09:38:30|2536.25|2521.45|2536.25|2521.45|2536.45|2521.65|2536.25|2521.45|6
1737884320000|2025-01-26 09:38:40|2536.2|2521.4|2536.1|2521.3|2536.2|2521.4|2535.25|2520.45|8
1737884330000|2025-01-26 09:38:50|2535.85|2521.05|2535.65|2520.85|2535.85|2521.05|2535.65|2520.85|6
1737884340000|2025-01-26 09:39:00|2536|2521.2|2536.8|2522|2536.8|2522|2535.75|2520.95|8
1737884350000|2025-01-26 09:39:10|2537.25|2522.45|2536.3|2521.5|2537.25|2522.45|2536.3|2521.5|10
1737884360000|2025-01-26 09:39:20|2536.2|2521.4|2535.95|2521.15|2536.2|2521.4|2535.95|2521.15|5
1737884370000|2025-01-26 09:39:30|2535.9|2521.1|2536.15|2521.35|2536.2|2521.4|2535.9|2521.1|3
1737884380000|2025-01-26 09:39:40|2536.05|2521.25|2535.2|2520.4|2536.1|2521.3|2535.2|2520.4|7
1737884390000|2025-01-26 09:39:50|2535.1|2520.3|2534.65|2519.85|2535.3|2520.5|2534.65|2519.85|6
1737884400000|2025-01-26 09:40:00|2534.6|2519.8|2534.2|2519.4|2534.6|2519.8|2534.2|2519.4|4
1737884410000|2025-01-26 09:40:10|2533.25|2518.45|2532.95|2518.15|2533.5|2518.7|2532.95|2518.15|10
1737884420000|2025-01-26 09:40:20|2532.9|2518.1|2531.15|2516.35|2532.9|2518.1|2530.2|2515.4|21
1737884430000|2025-01-26 09:40:30|2530.65|2515.85|2530.05|2515.25|2530.8|2516|2528.65|2513.85|22
1737884440000|2025-01-26 09:40:40|2529.65|2514.85|2529.75|2514.95|2529.8|2515|2529.4|2514.6|10
1737884450000|2025-01-26 09:40:50|2529.8|2515|2531.2|2516.4|2531.3|2516.5|2529.8|2515|9
1737884460000|2025-01-26 09:41:00|2531.1|2516.3|2531.5|2516.7|2531.55|2516.75|2531.05|2516.25|8
1737884470000|2025-01-26 09:41:10|2531.75|2516.95|2532.05|2517.25|2532.05|2517.25|2531.5|2516.7|14
1737884480000|2025-01-26 09:41:20|2532.25|2517.45|2532.55|2517.75|2532.65|2517.85|2532.1|2517.3|8
1737884490000|2025-01-26 09:41:30|2532.5|2517.7|2531.55|2516.75|2532.5|2517.7|2531.55|2516.75|9
1737884500000|2025-01-26 09:41:40|2531.7|2516.9|2531.5|2516.7|2531.7|2516.9|2531.4|2516.6|5
1737884510000|2025-01-26 09:41:50|2531.55|2516.75|2529.65|2514.85|2531.55|2516.75|2529.65|2514.85|8
1737884520000|2025-01-26 09:42:00|2529.6|2514.8|2531.25|2516.45|2531.25|2516.45|2529.45|2514.65|14
1737884530000|2025-01-26 09:42:10|2531.65|2516.85|2531.7|2516.9|2531.9|2517.1|2531.25|2516.45|14
1737884540000|2025-01-26 09:42:20|2532.1|2517.3|2530.5|2515.7|2532.3|2517.5|2530.4|2515.6|9
1737884550000|2025-01-26 09:42:30|2530.8|2516|2530.5|2515.7|2530.8|2516|2530.5|2515.7|8
1737884560000|2025-01-26 09:42:40|2530.45|2515.65|2529.65|2514.85|2530.45|2515.65|2529.65|2514.85|7
1737884570000|2025-01-26 09:42:50|2529.3|2514.5|2529.7|2514.9|2530|2515.2|2529.15|2514.35|10
1737884580000|2025-01-26 09:43:00|2529.65|2514.85|2529.5|2514.7|2529.65|2514.85|2529.5|2514.7|3
1737884590000|2025-01-26 09:43:10|2528.8|2514|2528.45|2513.65|2528.8|2514|2528.35|2513.55|7
1737884620000|2025-01-26 09:43:40|2528.4|2513.6|2528.35|2513.55|2528.4|2513.6|2528.35|2513.55|2
1737884630000|2025-01-26 09:43:50|2528.3|2513.5|2528.25|2513.45|2528.3|2513.5|2528.25|2513.45|2
1737884640000|2025-01-26 09:44:00|2528.4|2513.6|2529.25|2514.45|2529.25|2514.45|2528.4|2513.6|6
1737884650000|2025-01-26 09:44:10|2529.15|2514.35|2529.2|2514.4|2529.2|2514.4|2529.1|2514.3|3
1737884670000|2025-01-26 09:44:30|2530|2515.2|2530|2515.2|2530|2515.2|2530|2515.2|1
1737884680000|2025-01-26 09:44:40|2530.35|2515.55|2531.1|2516.3|2531.2|2516.4|2530.3|2515.5|4
1737884690000|2025-01-26 09:44:50|2530.7|2515.9|2530.75|2515.95|2530.85|2516.05|2530.65|2515.85|6
1737884700000|2025-01-26 09:45:00|2530.7|2515.9|2531.1|2516.3|2531.5|2516.7|2530.55|2515.75|9
1737884710000|2025-01-26 09:45:10|2531.4|2516.6|2529.95|2515.15|2531.8|2517|2529.95|2515.15|15
1737884720000|2025-01-26 09:45:20|2529.45|2514.65|2529.9|2515.1|2530|2515.2|2529.4|2514.6|4
1737884730000|2025-01-26 09:45:30|2530.4|2515.6|2529.65|2514.85|2530.4|2515.6|2529.65|2514.85|3
1737884740000|2025-01-26 09:45:40|2529.8|2515|2531.2|2516.4|2531.25|2516.45|2529.8|2515|8
1737884750000|2025-01-26 09:45:50|2531.15|2516.35|2531.7|2516.9|2531.7|2516.9|2531.15|2516.35|3
1737884760000|2025-01-26 09:46:00|2531.4|2516.6|2530.25|2515.45|2531.4|2516.6|2530.25|2515.45|4
1737884770000|2025-01-26 09:46:10|2530.15|2515.35|2531.45|2516.65|2531.45|2516.65|2530.15|2515.35|4
1737884780000|2025-01-26 09:46:20|2531.4|2516.6|2531.3|2516.5|2531.4|2516.6|2531|2516.2|7
1737884790000|2025-01-26 09:46:30|2531.4|2516.6|2532.5|2517.7|2532.55|2517.75|2531.4|2516.6|7
1737884800000|2025-01-26 09:46:40|2532.55|2517.75|2532.55|2517.75|2532.65|2517.85|2532.4|2517.6|7
1737884820000|2025-01-26 09:47:00|2532.05|2517.25|2532.15|2517.35|2532.15|2517.35|2532.05|2517.25|2
1737884830000|2025-01-26 09:47:10|2531.8|2517|2531.8|2517|2531.8|2517|2531.8|2517|1
1737884840000|2025-01-26 09:47:20|2531.55|2516.75|2530.15|2515.35|2531.55|2516.75|2530.15|2515.35|8
1737884850000|2025-01-26 09:47:30|2529.55|2514.75|2528.9|2514.1|2529.55|2514.75|2528.9|2514.1|4
1737884860000|2025-01-26 09:47:40|2528.85|2514.05|2528.85|2514.05|2528.85|2514.05|2528.85|2514.05|1
1737884870000|2025-01-26 09:47:50|2528.1|2513.3|2527.95|2513.15|2528.1|2513.3|2527.95|2513.15|4
1737884880000|2025-01-26 09:48:00|2527.05|2512.25|2527.05|2512.25|2527.05|2512.25|2527.05|2512.25|1
1737884890000|2025-01-26 09:48:10|2526.95|2512.15|2527.05|2512.25|2527.05|2512.25|2526.95|2512.15|2
1737884910000|2025-01-26 09:48:30|2527.6|2512.8|2527.6|2512.8|2527.6|2512.8|2527.6|2512.8|1
1737884930000|2025-01-26 09:48:50|2527.35|2512.55|2527.25|2512.45|2527.35|2512.55|2527.25|2512.45|3
1737884940000|2025-01-26 09:49:00|2527.2|2512.4|2527.55|2512.75|2527.55|2512.75|2527.2|2512.4|3
1737884950000|2025-01-26 09:49:10|2527.4|2512.6|2527.4|2512.6|2527.4|2512.6|2527.4|2512.6|1
1737884960000|2025-01-26 09:49:20|2527.5|2512.7|2527.2|2512.4|2527.5|2512.7|2527.1|2512.3|5
1737884970000|2025-01-26 09:49:30|2527.15|2512.35|2527.55|2512.75|2527.55|2512.75|2527.1|2512.3|4
1737885000000|2025-01-26 09:50:00|2528.15|2513.35|2528.65|2513.85|2528.8|2514|2528.15|2513.35|6
1737885030000|2025-01-26 09:50:30|2528.55|2513.75|2528|2513.2|2528.55|2513.75|2528|2513.2|6
1737885040000|2025-01-26 09:50:40|2527.5|2512.7|2527.5|2512.7|2527.5|2512.7|2527.5|2512.7|1
1737885050000|2025-01-26 09:50:50|2527.6|2512.8|2526.9|2512.1|2527.6|2512.8|2526.7|2511.9|3
1737885060000|2025-01-26 09:51:00|2527.2|2512.4|2527.55|2512.75|2527.55|2512.75|2527.2|2512.4|2
1737885070000|2025-01-26 09:51:10|2527.5|2512.7|2526.85|2512.05|2527.65|2512.85|2526.85|2512.05|8
1737885080000|2025-01-26 09:51:20|2526.8|2512|2526.6|2511.8|2526.8|2512|2526.6|2511.8|2
1737885090000|2025-01-26 09:51:30|2526.1|2511.3|2524.9|2510.1|2526.1|2511.3|2524.9|2510.1|10
1737885110000|2025-01-26 09:51:50|2525.1|2510.3|2525.05|2510.25|2525.1|2510.3|2525.05|2510.25|2
1737885120000|2025-01-26 09:52:00|2524.8|2510|2524.05|2509.25|2524.8|2510|2524.05|2509.25|5
1737885130000|2025-01-26 09:52:10|2524|2509.2|2524.25|2509.45|2524.25|2509.45|2523.95|2509.15|4
1737885140000|2025-01-26 09:52:20|2524.3|2509.5|2524.45|2509.65|2524.45|2509.65|2524.05|2509.25|7
1737885150000|2025-01-26 09:52:30|2524.7|2509.9|2524.8|2510|2524.8|2510|2524.7|2509.9|2
1737885160000|2025-01-26 09:52:40|2525.15|2510.35|2526.3|2511.5|2526.3|2511.5|2525.15|2510.35|3
1737885170000|2025-01-26 09:52:50|2526.8|2512|2526.45|2511.65|2526.8|2512|2526.45|2511.65|6
1737885180000|2025-01-26 09:53:00|2526.7|2511.9|2527.2|2512.4|2527.7|2512.9|2526.65|2511.85|19
1737885190000|2025-01-26 09:53:10|2527.25|2512.45|2527.6|2512.8|2527.6|2512.8|2527.25|2512.45|3
1737885200000|2025-01-26 09:53:20|2527.55|2512.75|2526.25|2511.45|2527.55|2512.75|2526.25|2511.45|8
1737885210000|2025-01-26 09:53:30|2525.75|2510.95|2524.55|2509.75|2525.75|2510.95|2524.45|2509.65|8
1737885220000|2025-01-26 09:53:40|2524.5|2509.7|2525.3|2510.5|2525.3|2510.5|2524.4|2509.6|8
1737885240000|2025-01-26 09:54:00|2525.05|2510.25|2526.95|2512.15|2526.95|2512.15|2525.05|2510.25|7
1737885250000|2025-01-26 09:54:10|2526.85|2512.05|2526.9|2512.1|2526.95|2512.15|2526.75|2511.95|7
1737885260000|2025-01-26 09:54:20|2527.05|2512.25|2527.25|2512.45|2527.25|2512.45|2527.05|2512.25|3
1737885270000|2025-01-26 09:54:30|2527.35|2512.55|2529.4|2514.6|2529.4|2514.6|2527.3|2512.5|12
1737885280000|2025-01-26 09:54:40|2529.6|2514.8|2529.1|2514.3|2529.6|2514.8|2529.1|2514.3|2
1737885290000|2025-01-26 09:54:50|2528.7|2513.9|2528.7|2513.9|2528.7|2513.9|2528.7|2513.9|1
1737885300000|2025-01-26 09:55:00|2528.4|2513.6|2527.6|2512.8|2528.4|2513.6|2527.6|2512.8|4
1737885310000|2025-01-26 09:55:10|2527.35|2512.55|2526.75|2511.95|2527.35|2512.55|2526.75|2511.95|2
1737885320000|2025-01-26 09:55:20|2526.35|2511.55|2526.4|2511.6|2526.4|2511.6|2526.35|2511.55|2
1737885330000|2025-01-26 09:55:30|2526.45|2511.65|2525.95|2511.15|2526.45|2511.65|2525.9|2511.1|3
1737885340000|2025-01-26 09:55:40|2526.35|2511.55|2524.9|2510.1|2526.35|2511.55|2524.8|2510|7
1737885350000|2025-01-26 09:55:50|2524.65|2509.85|2524.8|2510|2525.15|2510.35|2524.65|2509.85|6
1737885360000|2025-01-26 09:56:00|2524.85|2510.05|2525.05|2510.25|2525.05|2510.25|2524.8|2510|6
1737885370000|2025-01-26 09:56:10|2524.95|2510.15|2525.4|2510.6|2525.4|2510.6|2524.9|2510.1|7
1737885380000|2025-01-26 09:56:20|2525.55|2510.75|2524.6|2509.8|2525.55|2510.75|2524.5|2509.7|5
1737885390000|2025-01-26 09:56:30|2525.2|2510.4|2526.4|2511.6|2526.45|2511.65|2525.2|2510.4|5
1737885400000|2025-01-26 09:56:40|2525.75|2510.95|2525.65|2510.85|2525.75|2510.95|2525.55|2510.75|3
1737885410000|2025-01-26 09:56:50|2525.55|2510.75|2525|2510.2|2525.55|2510.75|2525|2510.2|9
1737885420000|2025-01-26 09:57:00|2525.05|2510.25|2525.65|2510.85|2525.8|2511|2525.05|2510.25|5
1737885440000|2025-01-26 09:57:20|2525.5|2510.7|2525.5|2510.7|2525.5|2510.7|2525.5|2510.7|1
1737885450000|2025-01-26 09:57:30|2526.2|2511.4|2526.55|2511.75|2526.55|2511.75|2525.65|2510.85|5
1737885460000|2025-01-26 09:57:40|2526.65|2511.85|2528.35|2513.55|2528.35|2513.55|2526.65|2511.85|6
1737885470000|2025-01-26 09:57:50|2528.4|2513.6|2528.7|2513.9|2528.7|2513.9|2528.4|2513.6|4
1737885480000|2025-01-26 09:58:00|2528.65|2513.85|2528.45|2513.65|2528.65|2513.85|2528.45|2513.65|2
1737885490000|2025-01-26 09:58:10|2528.35|2513.55|2529.4|2514.6|2529.5|2514.7|2528.35|2513.55|9
1737885500000|2025-01-26 09:58:20|2528.9|2514.1|2528.4|2513.6|2528.9|2514.1|2528.4|2513.6|2
1737885510000|2025-01-26 09:58:30|2528.25|2513.45|2528.15|2513.35|2528.25|2513.45|2528.15|2513.35|2
1737885530000|2025-01-26 09:58:50|2528.25|2513.45|2528.5|2513.7|2528.5|2513.7|2528.25|2513.45|2
1737885540000|2025-01-26 09:59:00|2528.65|2513.85|2528.65|2513.85|2528.65|2513.85|2528.65|2513.85|1
1737885570000|2025-01-26 09:59:30|2529.15|2514.35|2529.8|2515|2529.8|2515|2529.15|2514.35|2
1737885580000|2025-01-26 09:59:40|2528.9|2514.1|2528.9|2514.1|2528.9|2514.1|2528.9|2514.1|1
1737885590000|2025-01-26 09:59:50|2529.4|2514.6|2530.1|2515.3|2530.1|2515.3|2529.4|2514.6|2
1737885600000|2025-01-26 10:00:00|2530.6|2515.8|2528.05|2513.25|2530.6|2515.8|2527.85|2513.05|9
1737885610000|2025-01-26 10:00:10|2528.5|2513.7|2529.65|2514.85|2529.75|2514.95|2528.5|2513.7|9
1737885620000|2025-01-26 10:00:20|2529.55|2514.75|2529.4|2514.6|2529.55|2514.75|2529.4|2514.6|4
1737885640000|2025-01-26 10:00:40|2529.25|2514.45|2528.95|2514.15|2529.25|2514.45|2528.8|2514|5
1737885650000|2025-01-26 10:00:50|2529.05|2514.25|2527.25|2512.45|2529.05|2514.25|2527.15|2512.35|8
1737885660000|2025-01-26 10:01:00|2527.1|2512.3|2526.75|2511.95|2527.1|2512.3|2526.75|2511.95|4
1737885670000|2025-01-26 10:01:10|2526.55|2511.75|2526.25|2511.45|2526.55|2511.75|2526.25|2511.45|6
1737885680000|2025-01-26 10:01:20|2526.2|2511.4|2526.05|2511.25|2526.2|2511.4|2525.4|2510.6|11
1737885700000|2025-01-26 10:01:40|2526.3|2511.5|2526.5|2511.7|2526.6|2511.8|2526.3|2511.5|5
1737885710000|2025-01-26 10:01:50|2526.4|2511.6|2527.35|2512.55|2527.35|2512.55|2526.4|2511.6|8
1737885720000|2025-01-26 10:02:00|2527.7|2512.9|2527.65|2512.85|2527.7|2512.9|2527.65|2512.85|2
1737885730000|2025-01-26 10:02:10|2528.55|2513.75|2528.9|2514.1|2528.9|2514.1|2528.55|2513.75|2
1737885740000|2025-01-26 10:02:20|2529.4|2514.6|2528.75|2513.95|2529.4|2514.6|2528.65|2513.85|6
1737885750000|2025-01-26 10:02:30|2528.9|2514.1|2529.55|2514.75|2529.55|2514.75|2528.85|2514.05|5
1737885760000|2025-01-26 10:02:40|2529.65|2514.85|2529.85|2515.05|2530.2|2515.4|2529.65|2514.85|12
1737885770000|2025-01-26 10:02:50|2529.95|2515.15|2530.15|2515.35|2530.2|2515.4|2529.85|2515.05|6
1737885780000|2025-01-26 10:03:00|2530.2|2515.4|2529.95|2515.15|2530.2|2515.4|2529.65|2514.85|12
1737885790000|2025-01-26 10:03:10|2529.9|2515.1|2529.9|2515.1|2529.9|2515.1|2529.9|2515.1|1
1737885800000|2025-01-26 10:03:20|2529.75|2514.95|2528.75|2513.95|2529.75|2514.95|2528.75|2513.95|4
1737885810000|2025-01-26 10:03:30|2528.7|2513.9|2528.3|2513.5|2528.75|2513.95|2528.3|2513.5|7
1737885820000|2025-01-26 10:03:40|2528.35|2513.55|2528.35|2513.55|2528.35|2513.55|2528.35|2513.55|1
1737885840000|2025-01-26 10:04:00|2527.65|2512.85|2527|2512.2|2527.65|2512.85|2526.8|2512|5
1737885850000|2025-01-26 10:04:10|2526.9|2512.1|2526.85|2512.05|2526.95|2512.15|2526.85|2512.05|4
1737885860000|2025-01-26 10:04:20|2526.9|2512.1|2528.05|2513.25|2528.05|2513.25|2526.9|2512.1|7
1737885870000|2025-01-26 10:04:30|2528.4|2513.6|2528.35|2513.55|2529.1|2514.3|2528.35|2513.55|6
1737885880000|2025-01-26 10:04:40|2528.4|2513.6|2528.85|2514.05|2528.85|2514.05|2527.85|2513.05|9
1737885890000|2025-01-26 10:04:50|2528.9|2514.1|2528.9|2514.1|2528.9|2514.1|2528.9|2514.1|1
1737885900000|2025-01-26 10:05:00|2528.95|2514.15|2530.4|2515.6|2531.4|2516.6|2528.95|2514.15|13
1737885910000|2025-01-26 10:05:10|2530.3|2515.5|2531.05|2516.25|2532.05|2517.25|2530.3|2515.5|9
1737885920000|2025-01-26 10:05:20|2530.8|2516|2530.8|2516|2530.95|2516.15|2530.8|2516|5
1737885930000|2025-01-26 10:05:30|2530.9|2516.1|2531.05|2516.25|2531.05|2516.25|2530.6|2515.8|5
1737885940000|2025-01-26 10:05:40|2531|2516.2|2531.4|2516.6|2531.4|2516.6|2530.95|2516.15|4
1737885950000|2025-01-26 10:05:50|2531.45|2516.65|2532.2|2517.4|2532.2|2517.4|2531.45|2516.65|8
1737885960000|2025-01-26 10:06:00|2532.6|2517.8|2533.75|2518.95|2534.05|2519.25|2532.45|2517.65|9
1737885970000|2025-01-26 10:06:10|2534.1|2519.3|2536.85|2522.05|2536.85|2522.05|2534.1|2519.3|15
1737885980000|2025-01-26 10:06:20|2536.9|2522.1|2536.55|2521.75|2537.05|2522.25|2536.55|2521.75|8
1737885990000|2025-01-26 10:06:30|2536.2|2521.4|2536.1|2521.3|2536.25|2521.45|2536.1|2521.3|4
1737886000000|2025-01-26 10:06:40|2536.15|2521.35|2536.5|2521.7|2536.5|2521.7|2536.1|2521.3|7
1737886010000|2025-01-26 10:06:50|2536.4|2521.6|2536.4|2521.6|2536.4|2521.6|2536.3|2521.5|4
1737886030000|2025-01-26 10:07:10|2536.5|2521.7|2536.4|2521.6|2536.5|2521.7|2536.4|2521.6|2
1737886050000|2025-01-26 10:07:30|2536|2521.2|2535.95|2521.15|2536|2521.2|2535.95|2521.15|4
1737886060000|2025-01-26 10:07:40|2536.1|2521.3|2536.2|2521.4|2536.25|2521.45|2536|2521.2|7
1737886070000|2025-01-26 10:07:50|2536|2521.2|2535.95|2521.15|2536.05|2521.25|2535.8|2521|14
1737886080000|2025-01-26 10:08:00|2535.9|2521.1|2535.95|2521.15|2536|2521.2|2535.85|2521.05|5
1737886090000|2025-01-26 10:08:10|2535.85|2521.05|2535.85|2521.05|2535.85|2521.05|2535.85|2521.05|1
1737886100000|2025-01-26 10:08:20|2535.8|2521|2534.9|2520.1|2535.85|2521.05|2534.8|2520|7
1737886110000|2025-01-26 10:08:30|2534.7|2519.9|2534.95|2520.15|2534.95|2520.15|2534.7|2519.9|10
1737886120000|2025-01-26 10:08:40|2535|2520.2|2536.45|2521.65|2536.45|2521.65|2535|2520.2|5
1737886130000|2025-01-26 10:08:50|2536.35|2521.55|2536.4|2521.6|2536.4|2521.6|2536.15|2521.35|7
1737886140000|2025-01-26 10:09:00|2536.15|2521.35|2533.6|2518.8|2536.4|2521.6|2533.6|2518.8|12
1737886150000|2025-01-26 10:09:10|2533.45|2518.65|2534.05|2519.25|2534.05|2519.25|2533.45|2518.65|6
1737886170000|2025-01-26 10:09:30|2534.2|2519.4|2534.8|2520|2535|2520.2|2534.15|2519.35|7
1737886180000|2025-01-26 10:09:40|2534.75|2519.95|2534.75|2519.95|2534.75|2519.95|2534.75|2519.95|1
1737886190000|2025-01-26 10:09:50|2534.7|2519.9|2534.1|2519.3|2534.7|2519.9|2533.95|2519.15|8
1737886200000|2025-01-26 10:10:00|2534|2519.2|2531.8|2517|2534|2519.2|2531.8|2517|12
1737886210000|2025-01-26 10:10:10|2531.85|2517.05|2532|2517.2|2532|2517.2|2531.75|2516.95|3
1737886220000|2025-01-26 10:10:20|2531.95|2517.15|2532.9|2518.1|2532.9|2518.1|2531.95|2517.15|5
1737886230000|2025-01-26 10:10:30|2533.3|2518.5|2533.9|2519.1|2533.9|2519.1|2533.3|2518.5|2
1737886240000|2025-01-26 10:10:40|2533.95|2519.15|2535.15|2520.35|2535.2|2520.4|2533.95|2519.15|5
1737886250000|2025-01-26 10:10:50|2535.1|2520.3|2534.8|2520|2535.1|2520.3|2534.8|2520|6
1737886260000|2025-01-26 10:11:00|2534.7|2519.9|2531.9|2517.1|2534.7|2519.9|2531.9|2517.1|18
1737886270000|2025-01-26 10:11:10|2531.85|2517.05|2532.05|2517.25|2532.05|2517.25|2531.7|2516.9|7
1737886280000|2025-01-26 10:11:20|2531.95|2517.15|2531.6|2516.8|2532|2517.2|2531.6|2516.8|8
1737886290000|2025-01-26 10:11:30|2531.5|2516.7|2531.65|2516.85|2531.65|2516.85|2531.2|2516.4|11
1737886300000|2025-01-26 10:11:40|2531.6|2516.8|2531.35|2516.55|2531.6|2516.8|2531.35|2516.55|6
1737886310000|2025-01-26 10:11:50|2531.4|2516.6|2531.3|2516.5|2531.4|2516.6|2531.3|2516.5|2
1737886330000|2025-01-26 10:12:10|2531.15|2516.35|2531.85|2517.05|2531.9|2517.1|2530.6|2515.8|9
1737886340000|2025-01-26 10:12:20|2531.8|2517|2531.25|2516.45|2532|2517.2|2531.25|2516.45|9
1737886350000|2025-01-26 10:12:30|2531.35|2516.55|2531.8|2517|2531.8|2517|2531.35|2516.55|2
1737886360000|2025-01-26 10:12:40|2532.05|2517.25|2531.95|2517.15|2532.05|2517.25|2531.95|2517.15|2
1737886370000|2025-01-26 10:12:50|2532|2517.2|2532.5|2517.7|2532.55|2517.75|2532|2517.2|5
1737886380000|2025-01-26 10:13:00|2532.4|2517.6|2532.85|2518.05|2532.85|2518.05|2532.4|2517.6|5
1737886390000|2025-01-26 10:13:10|2532.95|2518.15|2533|2518.2|2533|2518.2|2532.85|2518.05|5
1737886400000|2025-01-26 10:13:20|2532.85|2518.05|2532.9|2518.1|2532.9|2518.1|2532.85|2518.05|2
1737886420000|2025-01-26 10:13:40|2533.85|2519.05|2534.25|2519.45|2534.25|2519.45|2533.85|2519.05|5
1737886430000|2025-01-26 10:13:50|2534.3|2519.5|2534.4|2519.6|2534.6|2519.8|2534.3|2519.5|8
1737886440000|2025-01-26 10:14:00|2534.6|2519.8|2534.6|2519.8|2534.6|2519.8|2534.45|2519.65|4
1737886450000|2025-01-26 10:14:10|2534.9|2520.1|2535.3|2520.5|2535.4|2520.6|2534.9|2520.1|4
1737886460000|2025-01-26 10:14:20|2535.25|2520.45|2535.3|2520.5|2535.45|2520.65|2535.25|2520.45|4
1737886470000|2025-01-26 10:14:30|2535.25|2520.45|2535.2|2520.4|2535.25|2520.45|2535.2|2520.4|2
1737886480000|2025-01-26 10:14:40|2535.45|2520.65|2535.5|2520.7|2535.5|2520.7|2535.45|2520.65|2
1737886500000|2025-01-26 10:15:00|2535.9|2521.1|2535.95|2521.15|2535.95|2521.15|2535.9|2521.1|2
1737886520000|2025-01-26 10:15:20|2536.55|2521.75|2536.55|2521.75|2536.55|2521.75|2536.55|2521.75|1
1737886560000|2025-01-26 10:16:00|2536.75|2521.95|2536.7|2521.9|2536.75|2521.95|2536.7|2521.9|2
1737886570000|2025-01-26 10:16:10|2536.65|2521.85|2536.6|2521.8|2536.65|2521.85|2536.5|2521.7|5
1737886580000|2025-01-26 10:16:20|2536.65|2521.85|2536.85|2522.05|2536.85|2522.05|2536.6|2521.8|6
1737886590000|2025-01-26 10:16:30|2536.75|2521.95|2535.75|2520.95|2536.9|2522.1|2535.75|2520.95|10
1737886600000|2025-01-26 10:16:40|2535.35|2520.55|2535.3|2520.5|2535.4|2520.6|2535.3|2520.5|3
1737886610000|2025-01-26 10:16:50|2535|2520.2|2534|2519.2|2535|2520.2|2534|2519.2|6
1737886620000|2025-01-26 10:17:00|2534.05|2519.25|2534.6|2519.8|2534.65|2519.85|2534.05|2519.25|10
1737886630000|2025-01-26 10:17:10|2534.5|2519.7|2534.2|2519.4|2534.5|2519.7|2534.2|2519.4|3
1737886640000|2025-01-26 10:17:20|2533.8|2519|2532.7|2517.9|2533.8|2519|2532.7|2517.9|4
1737886650000|2025-01-26 10:17:30|2532.4|2517.6|2531.75|2516.95|2532.4|2517.6|2531.75|2516.95|3
1737886660000|2025-01-26 10:17:40|2531.7|2516.9|2531|2516.2|2531.7|2516.9|2531|2516.2|3
1737886670000|2025-01-26 10:17:50|2530.85|2516.05|2531|2516.2|2531|2516.2|2530.85|2516.05|3
1737886680000|2025-01-26 10:18:00|2530.95|2516.15|2531.25|2516.45|2531.25|2516.45|2530.9|2516.1|4
1737886690000|2025-01-26 10:18:10|2532.2|2517.4|2532.3|2517.5|2532.3|2517.5|2532.15|2517.35|3
1737886700000|2025-01-26 10:18:20|2532.25|2517.45|2532.7|2517.9|2532.8|2518|2532.2|2517.4|10
1737886710000|2025-01-26 10:18:30|2532.85|2518.05|2530.75|2515.95|2532.85|2518.05|2530.75|2515.95|5
1737886720000|2025-01-26 10:18:40|2530.7|2515.9|2530.7|2515.9|2530.75|2515.95|2530.7|2515.9|5
1737886730000|2025-01-26 10:18:50|2530.75|2515.95|2530.7|2515.9|2530.75|2515.95|2530.7|2515.9|2
1737886750000|2025-01-26 10:19:10|2530.85|2516.05|2531.35|2516.55|2531.45|2516.65|2530.85|2516.05|4
1737886760000|2025-01-26 10:19:20|2531.4|2516.6|2531.4|2516.6|2531.4|2516.6|2531.35|2516.55|3
1737886770000|2025-01-26 10:19:30|2531.45|2516.65|2532.4|2517.6|2532.45|2517.65|2531.4|2516.6|6
1737886780000|2025-01-26 10:19:40|2532.45|2517.65|2534.25|2519.45|2534.25|2519.45|2532.4|2517.6|9
1737886790000|2025-01-26 10:19:50|2534.3|2519.5|2534|2519.2|2534.3|2519.5|2533.65|2518.85|7
1737886810000|2025-01-26 10:20:10|2534.2|2519.4|2534.2|2519.4|2534.2|2519.4|2534.2|2519.4|1
1737886820000|2025-01-26 10:20:20|2534.6|2519.8|2534.7|2519.9|2534.75|2519.95|2534.6|2519.8|3
1737886830000|2025-01-26 10:20:30|2534.75|2519.95|2534.75|2519.95|2534.75|2519.95|2534.75|2519.95|1
1737886840000|2025-01-26 10:20:40|2534.7|2519.9|2532.7|2517.9|2534.7|2519.9|2532.7|2517.9|8
1737886850000|2025-01-26 10:20:50|2532.8|2518|2532.8|2518|2532.8|2518|2532.8|2518|1
1737886860000|2025-01-26 10:21:00|2532.7|2517.9|2532.7|2517.9|2532.7|2517.9|2532.7|2517.9|1
1737886870000|2025-01-26 10:21:10|2532.2|2517.4|2530.8|2516|2532.2|2517.4|2530.8|2516|9
1737886880000|2025-01-26 10:21:20|2530.75|2515.95|2530.8|2516|2530.8|2516|2530.75|2515.95|2
1737886890000|2025-01-26 10:21:30|2530.85|2516.05|2530.95|2516.15|2530.95|2516.15|2530.85|2516.05|2
1737886900000|2025-01-26 10:21:40|2530.85|2516.05|2531.15|2516.35|2531.15|2516.35|2530.85|2516.05|5
1737886910000|2025-01-26 10:21:50|2531.45|2516.65|2532.6|2517.8|2532.6|2517.8|2531.4|2516.6|7
1737886920000|2025-01-26 10:22:00|2532.55|2517.75|2533.9|2519.1|2533.9|2519.1|2532.55|2517.75|5
1737886930000|2025-01-26 10:22:10|2533.95|2519.15|2534.9|2520.1|2534.9|2520.1|2533.95|2519.15|7
1737886940000|2025-01-26 10:22:20|2534.95|2520.15|2534.95|2520.15|2535.3|2520.5|2534.95|2520.15|6
1737886950000|2025-01-26 10:22:30|2534.9|2520.1|2534.9|2520.1|2534.9|2520.1|2534.9|2520.1|1
1737886960000|2025-01-26 10:22:40|2534.85|2520.05|2533.8|2519|2534.85|2520.05|2533.75|2518.95|4
1737886980000|2025-01-26 10:23:00|2533.65|2518.85|2534.95|2520.15|2535.1|2520.3|2533.65|2518.85|7
1737886990000|2025-01-26 10:23:10|2535|2520.2|2535.3|2520.5|2535.3|2520.5|2535|2520.2|2
1737887010000|2025-01-26 10:23:30|2537.35|2522.55|2537.55|2522.75|2537.55|2522.75|2537.3|2522.5|3
1737887030000|2025-01-26 10:23:50|2537.3|2522.5|2537.3|2522.5|2537.3|2522.5|2537.3|2522.5|1
1737887040000|2025-01-26 10:24:00|2537.4|2522.6|2537.3|2522.5|2537.4|2522.6|2537.3|2522.5|3
1737887050000|2025-01-26 10:24:10|2540.7|2525.9|2540.5|2525.7|2540.75|2525.95|2540.5|2525.7|6
1737887060000|2025-01-26 10:24:20|2540.6|2525.8|2540.85|2526.05|2540.85|2526.05|2540.6|2525.8|6
1737887070000|2025-01-26 10:24:30|2541.15|2526.35|2541.8|2527|2541.8|2527|2541.15|2526.35|6
1737887090000|2025-01-26 10:24:50|2542.3|2527.5|2542.55|2527.75|2542.8|2528|2542.3|2527.5|8
1737887100000|2025-01-26 10:25:00|2542.5|2527.7|2540.55|2525.75|2542.5|2527.7|2540.55|2525.75|11
1737887110000|2025-01-26 10:25:10|2540.15|2525.35|2540.2|2525.4|2540.4|2525.6|2540.15|2525.35|5
1737887120000|2025-01-26 10:25:20|2540.4|2525.6|2540.95|2526.15|2541.15|2526.35|2540.4|2525.6|9
1737887130000|2025-01-26 10:25:30|2540.8|2526|2540.4|2525.6|2540.8|2526|2540.4|2525.6|4
1737887140000|2025-01-26 10:25:40|2540.25|2525.45|2539.8|2525|2540.25|2525.45|2539.8|2525|3
1737887160000|2025-01-26 10:26:00|2539.85|2525.05|2539.85|2525.05|2539.9|2525.1|2539.85|2525.05|3
1737887170000|2025-01-26 10:26:10|2539.8|2525|2539.9|2525.1|2539.9|2525.1|2539.75|2524.95|4
1737887180000|2025-01-26 10:26:20|2540.3|2525.5|2539.15|2524.35|2540.4|2525.6|2539.15|2524.35|9
1737887200000|2025-01-26 10:26:40|2538.7|2523.9|2537.75|2522.95|2538.7|2523.9|2537.75|2522.95|5
1737887210000|2025-01-26 10:26:50|2537.7|2522.9|2537.7|2522.9|2537.7|2522.9|2537.7|2522.9|1
1737887220000|2025-01-26 10:27:00|2537.45|2522.65|2535.6|2520.8|2537.55|2522.75|2535.6|2520.8|12
1737887230000|2025-01-26 10:27:10|2535.55|2520.75|2535.55|2520.75|2535.55|2520.75|2535.55|2520.75|1
1737887250000|2025-01-26 10:27:30|2535.65|2520.85|2535.8|2521|2535.8|2521|2535.65|2520.85|2
1737887260000|2025-01-26 10:27:40|2535.75|2520.95|2535.8|2521|2535.8|2521|2535.75|2520.95|2
1737887270000|2025-01-26 10:27:50|2535.95|2521.15|2536|2521.2|2536|2521.2|2535.95|2521.15|2
1737887280000|2025-01-26 10:28:00|2536.5|2521.7|2536.5|2521.7|2536.5|2521.7|2536.5|2521.7|1
1737887290000|2025-01-26 10:28:10|2536.45|2521.65|2536.55|2521.75|2536.55|2521.75|2536.45|2521.65|3
1737887300000|2025-01-26 10:28:20|2536.6|2521.8|2536.6|2521.8|2536.6|2521.8|2536.6|2521.8|1
1737887310000|2025-01-26 10:28:30|2536.7|2521.9|2537.1|2522.3|2537.2|2522.4|2536.7|2521.9|7
1737887320000|2025-01-26 10:28:40|2537.05|2522.25|2536.75|2521.95|2537.05|2522.25|2536.75|2521.95|2
1737887330000|2025-01-26 10:28:50|2536.8|2522|2536.9|2522.1|2536.9|2522.1|2536.8|2522|2
1737887340000|2025-01-26 10:29:00|2536.8|2522|2535.85|2521.05|2536.85|2522.05|2535.75|2520.95|9
1737887350000|2025-01-26 10:29:10|2535.8|2521|2534.55|2519.75|2536.4|2521.6|2534.55|2519.75|9
1737887360000|2025-01-26 10:29:20|2534.75|2519.95|2535.85|2521.05|2535.85|2521.05|2534.75|2519.95|3
1737887370000|2025-01-26 10:29:30|2536.45|2521.65|2536.25|2521.45|2536.45|2521.65|2536.15|2521.35|3
1737887380000|2025-01-26 10:29:40|2536.35|2521.55|2536.15|2521.35|2536.45|2521.65|2536.15|2521.35|3
1737887400000|2025-01-26 10:30:00|2535.25|2520.45|2535.4|2520.6|2535.4|2520.6|2535.25|2520.45|2
1737887410000|2025-01-26 10:30:10|2535.5|2520.7|2536.3|2521.5|2536.3|2521.5|2535.4|2520.6|4
1737887420000|2025-01-26 10:30:20|2536.7|2521.9|2537.35|2522.55|2537.35|2522.55|2536.7|2521.9|7
1737887430000|2025-01-26 10:30:30|2537.7|2522.9|2538.1|2523.3|2538.95|2524.15|2537.7|2522.9|11
1737887440000|2025-01-26 10:30:40|2538.15|2523.35|2537.65|2522.85|2538.3|2523.5|2537.65|2522.85|5
1737887450000|2025-01-26 10:30:50|2537.7|2522.9|2537.9|2523.1|2537.9|2523.1|2537.7|2522.9|2
1737887460000|2025-01-26 10:31:00|2537.75|2522.95|2538.85|2524.05|2538.95|2524.15|2537.7|2522.9|12
1737887470000|2025-01-26 10:31:10|2538.9|2524.1|2540.3|2525.5|2540.3|2525.5|2538.9|2524.1|7
1737887480000|2025-01-26 10:31:20|2540.2|2525.4|2540.45|2525.65|2540.45|2525.65|2539.65|2524.85|9
1737887490000|2025-01-26 10:31:30|2540.8|2526|2541.25|2526.45|2541.25|2526.45|2540.8|2526|2
1737887500000|2025-01-26 10:31:40|2541.3|2526.5|2541.4|2526.6|2541.4|2526.6|2541.3|2526.5|3
1737887520000|2025-01-26 10:32:00|2541.2|2526.4|2540.4|2525.6|2541.2|2526.4|2540.25|2525.45|10
1737887530000|2025-01-26 10:32:10|2540.35|2525.55|2540.45|2525.65|2540.85|2526.05|2540.25|2525.45|7
1737887540000|2025-01-26 10:32:20|2540.1|2525.3|2538.5|2523.7|2540.2|2525.4|2538.5|2523.7|8
1737887550000|2025-01-26 10:32:30|2538.65|2523.85|2538.65|2523.85|2538.65|2523.85|2538.65|2523.85|1
1737887560000|2025-01-26 10:32:40|2537.85|2523.05|2537.3|2522.5|2537.85|2523.05|2537.3|2522.5|3
1737887570000|2025-01-26 10:32:50|2536.05|2521.25|2535.75|2520.95|2536.05|2521.25|2535.75|2520.95|2
1737887580000|2025-01-26 10:33:00|2535.55|2520.75|2534.05|2519.25|2535.55|2520.75|2534.05|2519.25|5
1737887600000|2025-01-26 10:33:20|2533.05|2518.25|2533.15|2518.35|2533.15|2518.35|2533.05|2518.25|2
1737887610000|2025-01-26 10:33:30|2532.65|2517.85|2533.05|2518.25|2533.4|2518.6|2532.65|2517.85|5
1737887620000|2025-01-26 10:33:40|2532.9|2518.1|2533.2|2518.4|2533.2|2518.4|2532.8|2518|5
1737887630000|2025-01-26 10:33:50|2533.8|2519|2533.55|2518.75|2534.4|2519.6|2533.55|2518.75|8
1737887640000|2025-01-26 10:34:00|2533.2|2518.4|2532.95|2518.15|2533.2|2518.4|2532.95|2518.15|5
1737887650000|2025-01-26 10:34:10|2533|2518.2|2532.6|2517.8|2533|2518.2|2532.6|2517.8|6
1737887660000|2025-01-26 10:34:20|2532.4|2517.6|2532.05|2517.25|2532.4|2517.6|2532.05|2517.25|2
1737887670000|2025-01-26 10:34:30|2531.7|2516.9|2531.85|2517.05|2531.9|2517.1|2531.7|2516.9|4
1737887680000|2025-01-26 10:34:40|2532.3|2517.5|2532.4|2517.6|2532.4|2517.6|2532.3|2517.5|3
1737887690000|2025-01-26 10:34:50|2532.35|2517.55|2531.9|2517.1|2532.35|2517.55|2531.9|2517.1|5
1737887700000|2025-01-26 10:35:00|2531.85|2517.05|2531.8|2517|2531.9|2517.1|2531.6|2516.8|6
1737887710000|2025-01-26 10:35:10|2532.25|2517.45|2531.85|2517.05|2532.7|2517.9|2531.85|2517.05|7
1737887720000|2025-01-26 10:35:20|2531.8|2517|2531.4|2516.6|2531.8|2517|2531.4|2516.6|3
1737887730000|2025-01-26 10:35:30|2531.3|2516.5|2531.15|2516.35|2531.3|2516.5|2531.15|2516.35|4
1737887740000|2025-01-26 10:35:40|2530.6|2515.8|2530.6|2515.8|2530.6|2515.8|2530.55|2515.75|3
1737887750000|2025-01-26 10:35:50|2530.65|2515.85|2531.2|2516.4|2531.2|2516.4|2530.65|2515.85|3
1737887760000|2025-01-26 10:36:00|2531.8|2517|2532.45|2517.65|2532.45|2517.65|2531.8|2517|6
1737887770000|2025-01-26 10:36:10|2532.3|2517.5|2531.75|2516.95|2532.4|2517.6|2531.75|2516.95|6
1737887790000|2025-01-26 10:36:30|2532|2517.2|2532|2517.2|2532|2517.2|2532|2517.2|1
1737887800000|2025-01-26 10:36:40|2532.05|2517.25|2530.55|2515.75|2532.05|2517.25|2530.55|2515.75|7
1737887810000|2025-01-26 10:36:50|2530.25|2515.45|2530.25|2515.45|2530.25|2515.45|2530.25|2515.45|1
1737887820000|2025-01-26 10:37:00|2530.2|2515.4|2527.25|2512.45|2530.2|2515.4|2527.25|2512.45|11
1737887830000|2025-01-26 10:37:10|2527.3|2512.5|2527.3|2512.5|2527.3|2512.5|2527.3|2512.5|1
1737887840000|2025-01-26 10:37:20|2527.65|2512.85|2527.65|2512.85|2527.65|2512.85|2527.65|2512.85|1
1737887850000|2025-01-26 10:37:30|2528.5|2513.7|2528.3|2513.5|2528.55|2513.75|2528.3|2513.5|3
1737887860000|2025-01-26 10:37:40|2528.45|2513.65|2528.45|2513.65|2528.45|2513.65|2528.45|2513.65|1
1737887870000|2025-01-26 10:37:50|2528.35|2513.55|2528.35|2513.55|2528.35|2513.55|2528.3|2513.5|3
1737887880000|2025-01-26 10:38:00|2528.25|2513.45|2528.2|2513.4|2528.25|2513.45|2528.2|2513.4|2
1737887890000|2025-01-26 10:38:10|2528.3|2513.5|2528.35|2513.55|2528.35|2513.55|2528.25|2513.45|4
1737887900000|2025-01-26 10:38:20|2528.7|2513.9|2528.8|2514|2528.8|2514|2528.7|2513.9|2
1737887910000|2025-01-26 10:38:30|2529.35|2514.55|2528.8|2514|2529.35|2514.55|2528.8|2514|4
1737887920000|2025-01-26 10:38:40|2528.45|2513.65|2528|2513.2|2528.45|2513.65|2528|2513.2|4
1737887930000|2025-01-26 10:38:50|2527.95|2513.15|2527.85|2513.05|2527.95|2513.15|2527.35|2512.55|4
1737887940000|2025-01-26 10:39:00|2527.9|2513.1|2530.25|2515.45|2530.25|2515.45|2527.9|2513.1|12
1737887950000|2025-01-26 10:39:10|2530.3|2515.5|2530.8|2516|2530.85|2516.05|2530.3|2515.5|14
1737887960000|2025-01-26 10:39:20|2530.85|2516.05|2530.85|2516.05|2530.85|2516.05|2530.85|2516.05|1
1737887970000|2025-01-26 10:39:30|2530.7|2515.9|2530.7|2515.9|2530.7|2515.9|2530.7|2515.9|1
1737887990000|2025-01-26 10:39:50|2529.9|2515.1|2528.2|2513.4|2529.9|2515.1|2528.2|2513.4|9
1737888000000|2025-01-26 10:40:00|2528.25|2513.45|2527.2|2512.4|2528.4|2513.6|2527.2|2512.4|10
1737888010000|2025-01-26 10:40:10|2527.1|2512.3|2526.1|2511.3|2527.15|2512.35|2526.1|2511.3|9
1737888020000|2025-01-26 10:40:20|2525.6|2510.8|2525.85|2511.05|2525.85|2511.05|2525.6|2510.8|5
1737888030000|2025-01-26 10:40:30|2525.75|2510.95|2525.15|2510.35|2525.75|2510.95|2525.15|2510.35|4
1737888040000|2025-01-26 10:40:40|2525.1|2510.3|2525.05|2510.25|2525.25|2510.45|2525.05|2510.25|8
1737888050000|2025-01-26 10:40:50|2524.95|2510.15|2525.2|2510.4|2525.2|2510.4|2524.95|2510.15|6
1737888060000|2025-01-26 10:41:00|2525.25|2510.45|2526.85|2512.05|2526.85|2512.05|2525.25|2510.45|8
1737888070000|2025-01-26 10:41:10|2526.8|2512|2526.7|2511.9|2526.85|2512.05|2526.65|2511.85|5
1737888080000|2025-01-26 10:41:20|2526.95|2512.15|2527|2512.2|2527|2512.2|2526.1|2511.3|9
1737888090000|2025-01-26 10:41:30|2526.9|2512.1|2525|2510.2|2526.9|2512.1|2524.3|2509.5|12
1737888100000|2025-01-26 10:41:40|2525.55|2510.75|2525.65|2510.85|2525.75|2510.95|2525.55|2510.75|4
1737888110000|2025-01-26 10:41:50|2525.7|2510.9|2526.2|2511.4|2526.25|2511.45|2525.6|2510.8|5
1737888120000|2025-01-26 10:42:00|2526.15|2511.35|2525.1|2510.3|2526.15|2511.35|2525.1|2510.3|5
1737888130000|2025-01-26 10:42:10|2525.2|2510.4|2525.7|2510.9|2525.85|2511.05|2525.2|2510.4|5
1737888140000|2025-01-26 10:42:20|2525.75|2510.95|2525.65|2510.85|2525.85|2511.05|2525.65|2510.85|7
1737888150000|2025-01-26 10:42:30|2525.6|2510.8|2525.55|2510.75|2525.6|2510.8|2525.55|2510.75|2
1737888160000|2025-01-26 10:42:40|2525.75|2510.95|2525.75|2510.95|2525.95|2511.15|2525.75|2510.95|8
1737888180000|2025-01-26 10:43:00|2526.35|2511.55|2526.75|2511.95|2526.75|2511.95|2526.25|2511.45|4
1737888190000|2025-01-26 10:43:10|2526.95|2512.15|2526.7|2511.9|2527.15|2512.35|2526.7|2511.9|5
1737888200000|2025-01-26 10:43:20|2526.8|2512|2526.85|2512.05|2527.4|2512.6|2526.65|2511.85|13
1737888210000|2025-01-26 10:43:30|2527|2512.2|2528.4|2513.6|2528.4|2513.6|2527|2512.2|14
1737888220000|2025-01-26 10:43:40|2528.5|2513.7|2529.45|2514.65|2529.5|2514.7|2528.5|2513.7|6
1737888230000|2025-01-26 10:43:50|2529.6|2514.8|2529.7|2514.9|2529.7|2514.9|2529.6|2514.8|3
1737888240000|2025-01-26 10:44:00|2529.2|2514.4|2528.85|2514.05|2529.2|2514.4|2528.7|2513.9|6
1737888250000|2025-01-26 10:44:10|2529.3|2514.5|2528.05|2513.25|2529.9|2515.1|2527.95|2513.15|13
1737888260000|2025-01-26 10:44:20|2528.1|2513.3|2526.35|2511.55|2528.25|2513.45|2526.35|2511.55|8
1737888270000|2025-01-26 10:44:30|2526.3|2511.5|2526.65|2511.85|2526.85|2512.05|2526.3|2511.5|7
1737888280000|2025-01-26 10:44:40|2526.7|2511.9|2526.75|2511.95|2527|2512.2|2526.7|2511.9|5
1737888290000|2025-01-26 10:44:50|2526.65|2511.85|2524.05|2509.25|2526.65|2511.85|2524.05|2509.25|7
1737888300000|2025-01-26 10:45:00|2523.55|2508.75|2522.4|2507.6|2523.55|2508.75|2522.25|2507.45|11
1737888310000|2025-01-26 10:45:10|2522.7|2507.9|2522.8|2508|2522.8|2508|2522.7|2507.9|2
1737888340000|2025-01-26 10:45:40|2522.85|2508.05|2523.45|2508.65|2523.45|2508.65|2522.7|2507.9|6
1737888350000|2025-01-26 10:45:50|2523.4|2508.6|2523.4|2508.6|2523.4|2508.6|2523.3|2508.5|3
1737888360000|2025-01-26 10:46:00|2523.6|2508.8|2524.5|2509.7|2524.5|2509.7|2523.6|2508.8|8
1737888370000|2025-01-26 10:46:10|2524.45|2509.65|2526.6|2511.8|2526.6|2511.8|2524.45|2509.65|8
1737888380000|2025-01-26 10:46:20|2526.8|2512|2526.9|2512.1|2527|2512.2|2526.3|2511.5|11
1737888390000|2025-01-26 10:46:30|2526.85|2512.05|2525.8|2511|2526.85|2512.05|2525.7|2510.9|6
1737888400000|2025-01-26 10:46:40|2526|2511.2|2526.9|2512.1|2526.95|2512.15|2525.95|2511.15|8
1737888410000|2025-01-26 10:46:50|2526.95|2512.15|2526.95|2512.15|2526.95|2512.15|2526.9|2512.1|3
1737888420000|2025-01-26 10:47:00|2527.8|2513|2527.95|2513.15|2527.95|2513.15|2527.8|2513|2
1737888450000|2025-01-26 10:47:30|2527.65|2512.85|2527.6|2512.8|2527.65|2512.85|2527.6|2512.8|2
1737888460000|2025-01-26 10:47:40|2527.55|2512.75|2526.95|2512.15|2527.55|2512.75|2526.6|2511.8|8
1737888470000|2025-01-26 10:47:50|2527.45|2512.65|2527.9|2513.1|2527.9|2513.1|2527.45|2512.65|8
1737888480000|2025-01-26 10:48:00|2527.85|2513.05|2525.35|2510.55|2527.85|2513.05|2525.35|2510.55|17
1737888490000|2025-01-26 10:48:10|2525.4|2510.6|2525.15|2510.35|2525.5|2510.7|2525.15|2510.35|8
1737888500000|2025-01-26 10:48:20|2525.2|2510.4|2525.35|2510.55|2525.35|2510.55|2525.2|2510.4|2
1737888510000|2025-01-26 10:48:30|2525.3|2510.5|2524.4|2509.6|2525.3|2510.5|2524.4|2509.6|4
1737888520000|2025-01-26 10:48:40|2524.45|2509.65|2524.55|2509.75|2524.55|2509.75|2524.4|2509.6|4
1737888530000|2025-01-26 10:48:50|2524.5|2509.7|2524.3|2509.5|2524.5|2509.7|2524.3|2509.5|6
1737888540000|2025-01-26 10:49:00|2524.35|2509.55|2525|2510.2|2525.05|2510.25|2524.35|2509.55|6
1737888550000|2025-01-26 10:49:10|2525.05|2510.25|2525.05|2510.25|2525.05|2510.25|2525.05|2510.25|1
1737888560000|2025-01-26 10:49:20|2525|2510.2|2524.3|2509.5|2525|2510.2|2524.3|2509.5|4
1737888570000|2025-01-26 10:49:30|2524.25|2509.45|2523.9|2509.1|2524.25|2509.45|2523.6|2508.8|6
1737888580000|2025-01-26 10:49:40|2523.95|2509.15|2524.1|2509.3|2524.1|2509.3|2523.9|2509.1|3
1737888590000|2025-01-26 10:49:50|2524.45|2509.65|2524.45|2509.65|2524.45|2509.65|2524.45|2509.65|1
1737888600000|2025-01-26 10:50:00|2524.55|2509.75|2523.7|2508.9|2524.55|2509.75|2523.3|2508.5|8
1737888610000|2025-01-26 10:50:10|2523.65|2508.85|2523.95|2509.15|2523.95|2509.15|2523.65|2508.85|3
1737888620000|2025-01-26 10:50:20|2524|2509.2|2524.9|2510.1|2524.9|2510.1|2524|2509.2|5
1737888630000|2025-01-26 10:50:30|2525.4|2510.6|2525.4|2510.6|2525.4|2510.6|2525.4|2510.6|1
1737888640000|2025-01-26 10:50:40|2525.95|2511.15|2525.85|2511.05|2525.95|2511.15|2525.8|2511|4
1737888650000|2025-01-26 10:50:50|2525.9|2511.1|2526.85|2512.05|2526.85|2512.05|2525.85|2511.05|6
1737888660000|2025-01-26 10:51:00|2527.05|2512.25|2528.5|2513.7|2528.55|2513.75|2527.05|2512.25|10
1737888680000|2025-01-26 10:51:20|2528.55|2513.75|2529.05|2514.25|2529.1|2514.3|2528.55|2513.75|5
1737888690000|2025-01-26 10:51:30|2529|2514.2|2527.8|2513|2529|2514.2|2527.8|2513|7
1737888700000|2025-01-26 10:51:40|2528.05|2513.25|2528.5|2513.7|2528.5|2513.7|2528.05|2513.25|2
1737888710000|2025-01-26 10:51:50|2528.6|2513.8|2529|2514.2|2529|2514.2|2528.45|2513.65|11
1737888720000|2025-01-26 10:52:00|2528.95|2514.15|2528.55|2513.75|2528.95|2514.15|2528.4|2513.6|8
1737888730000|2025-01-26 10:52:10|2528.6|2513.8|2529.05|2514.25|2529.05|2514.25|2528.6|2513.8|3
1737888740000|2025-01-26 10:52:20|2529.1|2514.3|2529.8|2515|2529.8|2515|2529.1|2514.3|5
1737888750000|2025-01-26 10:52:30|2529.75|2514.95|2529.9|2515.1|2529.9|2515.1|2529.7|2514.9|4
1737888760000|2025-01-26 10:52:40|2529.85|2515.05|2528.85|2514.05|2529.85|2515.05|2528.8|2514|5
1737888770000|2025-01-26 10:52:50|2528.7|2513.9|2529.4|2514.6|2529.75|2514.95|2528.7|2513.9|9
1737888780000|2025-01-26 10:53:00|2529.35|2514.55|2529.9|2515.1|2529.95|2515.15|2528.95|2514.15|7
1737888800000|2025-01-26 10:53:20|2530|2515.2|2529.8|2515|2530|2515.2|2529.55|2514.75|5
1737888810000|2025-01-26 10:53:30|2529.7|2514.9|2529.7|2514.9|2529.75|2514.95|2529.7|2514.9|9
1737888820000|2025-01-26 10:53:40|2529.4|2514.6|2529.25|2514.45|2529.4|2514.6|2529.25|2514.45|4
1737888840000|2025-01-26 10:54:00|2530.8|2516|2530.8|2516|2530.8|2516|2530.8|2516|1
1737888850000|2025-01-26 10:54:10|2530.85|2516.05|2532.7|2517.9|2532.85|2518.05|2530.85|2516.05|9
1737888860000|2025-01-26 10:54:20|2532.85|2518.05|2529.4|2514.6|2532.9|2518.1|2529.4|2514.6|13
1737888870000|2025-01-26 10:54:30|2529.2|2514.4|2528.8|2514|2529.2|2514.4|2528.7|2513.9|6
1737888880000|2025-01-26 10:54:40|2528.9|2514.1|2528.65|2513.85|2529.05|2514.25|2528.65|2513.85|8
1737888890000|2025-01-26 10:54:50|2528.6|2513.8|2528.85|2514.05|2528.9|2514.1|2528.6|2513.8|6
1737888900000|2025-01-26 10:55:00|2528.8|2514|2527.7|2512.9|2528.8|2514|2527.6|2512.8|6
1737888910000|2025-01-26 10:55:10|2527.25|2512.45|2527.2|2512.4|2527.25|2512.45|2527.2|2512.4|2
1737888920000|2025-01-26 10:55:20|2527.1|2512.3|2526.7|2511.9|2527.4|2512.6|2526.7|2511.9|9
1737888930000|2025-01-26 10:55:30|2526.75|2511.95|2527.7|2512.9|2527.7|2512.9|2526.75|2511.95|6
1737888940000|2025-01-26 10:55:40|2527.9|2513.1|2528.5|2513.7|2528.5|2513.7|2527.9|2513.1|7
1737888950000|2025-01-26 10:55:50|2528.45|2513.65|2528.45|2513.65|2528.45|2513.65|2528.45|2513.65|1
1737888960000|2025-01-26 10:56:00|2528.4|2513.6|2529.9|2515.1|2529.9|2515.1|2528.4|2513.6|7
1737888970000|2025-01-26 10:56:10|2529.95|2515.15|2530.85|2516.05|2530.85|2516.05|2529.95|2515.15|4
1737888980000|2025-01-26 10:56:20|2530.95|2516.15|2530.65|2515.85|2530.95|2516.15|2530.65|2515.85|4
1737888990000|2025-01-26 10:56:30|2530.6|2515.8|2531.75|2516.95|2531.75|2516.95|2530.6|2515.8|7
1737889000000|2025-01-26 10:56:40|2531.8|2517|2531.8|2517|2531.8|2517|2531.8|2517|1
1737889010000|2025-01-26 10:56:50|2532.3|2517.5|2531.65|2516.85|2532.4|2517.6|2531.65|2516.85|6
1737889020000|2025-01-26 10:57:00|2531.3|2516.5|2531.3|2516.5|2531.3|2516.5|2531.3|2516.5|1
1737889030000|2025-01-26 10:57:10|2531.8|2517|2531.75|2516.95|2531.8|2517|2531.75|2516.95|2
1737889040000|2025-01-26 10:57:20|2531.8|2517|2531.75|2516.95|2531.8|2517|2531.75|2516.95|2
1737889050000|2025-01-26 10:57:30|2532.25|2517.45|2532.4|2517.6|2532.4|2517.6|2532.25|2517.45|4
1737889060000|2025-01-26 10:57:40|2532.35|2517.55|2532.3|2517.5|2532.35|2517.55|2532.15|2517.35|4
1737889070000|2025-01-26 10:57:50|2532.25|2517.45|2532.25|2517.45|2532.35|2517.55|2532.2|2517.4|6
1737889080000|2025-01-26 10:58:00|2532.5|2517.7|2532.7|2517.9|2532.7|2517.9|2532.5|2517.7|3
1737889090000|2025-01-26 10:58:10|2532.95|2518.15|2533.45|2518.65|2533.45|2518.65|2532.95|2518.15|3
1737889100000|2025-01-26 10:58:20|2533.85|2519.05|2534.35|2519.55|2534.35|2519.55|2533.85|2519.05|3
1737889110000|2025-01-26 10:58:30|2534.3|2519.5|2534.5|2519.7|2534.5|2519.7|2534.3|2519.5|3
1737889120000|2025-01-26 10:58:40|2534.45|2519.65|2534.1|2519.3|2534.45|2519.65|2534.1|2519.3|6
1737889130000|2025-01-26 10:58:50|2534.15|2519.35|2534.55|2519.75|2534.55|2519.75|2534.15|2519.35|5
1737889140000|2025-01-26 10:59:00|2534.7|2519.9|2535.45|2520.65|2535.45|2520.65|2534.65|2519.85|6
1737889160000|2025-01-26 10:59:20|2535.55|2520.75|2535.55|2520.75|2535.55|2520.75|2535.55|2520.75|1
1737889170000|2025-01-26 10:59:30|2536.4|2521.6|2536.65|2521.85|2536.65|2521.85|2536.4|2521.6|4
1737889180000|2025-01-26 10:59:40|2536.5|2521.7|2536.75|2521.95|2536.75|2521.95|2536.5|2521.7|2
1737889190000|2025-01-26 10:59:50|2536.55|2521.75|2536.55|2521.75|2536.55|2521.75|2536.55|2521.75|1
1737889200000|2025-01-26 11:00:00|2536.5|2521.7|2535.95|2521.15|2536.5|2521.7|2535.7|2520.9|10
1737889210000|2025-01-26 11:00:10|2536|2521.2|2535.75|2520.95|2536|2521.2|2535.75|2520.95|3
1737889230000|2025-01-26 11:00:30|2535.2|2520.4|2535.2|2520.4|2535.2|2520.4|2535.2|2520.4|1
1737889240000|2025-01-26 11:00:40|2534.8|2520|2534.3|2519.5|2534.8|2520|2533.7|2518.9|11
1737889250000|2025-01-26 11:00:50|2534|2519.2|2534|2519.2|2534|2519.2|2534|2519.2|1
1737889260000|2025-01-26 11:01:00|2533.9|2519.1|2535.95|2521.15|2536|2521.2|2533.9|2519.1|6
1737889270000|2025-01-26 11:01:10|2535.8|2521|2535.6|2520.8|2535.9|2521.1|2535.6|2520.8|6
1737889280000|2025-01-26 11:01:20|2535.3|2520.5|2535.6|2520.8|2535.6|2520.8|2535.3|2520.5|3
1737889290000|2025-01-26 11:01:30|2535.55|2520.75|2535.6|2520.8|2535.6|2520.8|2535.25|2520.45|5
1737889300000|2025-01-26 11:01:40|2536.1|2521.3|2535.9|2521.1|2536.6|2521.8|2535.9|2521.1|4
1737889310000|2025-01-26 11:01:50|2535.95|2521.15|2535.95|2521.15|2535.95|2521.15|2535.95|2521.15|1
1737889320000|2025-01-26 11:02:00|2536.45|2521.65|2536.85|2522.05|2536.85|2522.05|2536.45|2521.65|2
1737889330000|2025-01-26 11:02:10|2537.05|2522.25|2538.7|2523.9|2538.7|2523.9|2537.05|2522.25|5
1737889340000|2025-01-26 11:02:20|2538.65|2523.85|2537.4|2522.6|2538.65|2523.85|2537.4|2522.6|9
1737889360000|2025-01-26 11:02:40|2536.9|2522.1|2535.9|2521.1|2536.9|2522.1|2535.9|2521.1|9
1737889370000|2025-01-26 11:02:50|2535.6|2520.8|2535.6|2520.8|2535.6|2520.8|2535.6|2520.8|1
1737889380000|2025-01-26 11:03:00|2535.8|2521|2535.65|2520.85|2535.8|2521|2533.9|2519.1|17
1737889390000|2025-01-26 11:03:10|2536.8|2522|2539.05|2524.25|2539.05|2524.25|2536.6|2521.8|8
1737889400000|2025-01-26 11:03:20|2539.55|2524.75|2539.6|2524.8|2539.6|2524.8|2539.55|2524.75|2
1737889420000|2025-01-26 11:03:40|2540.55|2525.75|2541.6|2526.8|2541.6|2526.8|2540.55|2525.75|5
1737889430000|2025-01-26 11:03:50|2541.65|2526.85|2542.6|2527.8|2542.6|2527.8|2541.65|2526.85|2
1737889440000|2025-01-26 11:04:00|2542.55|2527.75|2539.4|2524.6|2542.55|2527.75|2539.4|2524.6|5
1737889450000|2025-01-26 11:04:10|2539.05|2524.25|2537.6|2522.8|2539.05|2524.25|2537.5|2522.7|9
1737889460000|2025-01-26 11:04:20|2537.55|2522.75|2537.55|2522.75|2537.55|2522.75|2537.55|2522.75|1
1737889470000|2025-01-26 11:04:30|2537.9|2523.1|2537.95|2523.15|2538|2523.2|2537.8|2523|7
1737889480000|2025-01-26 11:04:40|2537.9|2523.1|2538.1|2523.3|2538.1|2523.3|2537.9|2523.1|2
1737889490000|2025-01-26 11:04:50|2538|2523.2|2537.85|2523.05|2538|2523.2|2537.8|2523|9
1737889500000|2025-01-26 11:05:00|2538.1|2523.3|2537.8|2523|2538.1|2523.3|2537.8|2523|4
1737889510000|2025-01-26 11:05:10|2537.9|2523.1|2537.8|2523|2538|2523.2|2537.8|2523|5
1737889520000|2025-01-26 11:05:20|2537.65|2522.85|2538.2|2523.4|2538.2|2523.4|2537.25|2522.45|8
1737889530000|2025-01-26 11:05:30|2538.05|2523.25|2538.05|2523.25|2538.05|2523.25|2538.05|2523.25|1
1737889540000|2025-01-26 11:05:40|2538.8|2524|2539.8|2525|2539.85|2525.05|2538.8|2524|8
1737889550000|2025-01-26 11:05:50|2539.75|2524.95|2539.45|2524.65|2539.85|2525.05|2539.45|2524.65|8
1737889560000|2025-01-26 11:06:00|2538.8|2524|2535.6|2520.8|2539|2524.2|2535.6|2520.8|18
1737889570000|2025-01-26 11:06:10|2535.75|2520.95|2534.9|2520.1|2535.95|2521.15|2534.65|2519.85|13
1737889580000|2025-01-26 11:06:20|2535|2520.2|2535.6|2520.8|2535.8|2521|2535|2520.2|14
1737889590000|2025-01-26 11:06:30|2535.5|2520.7|2534.55|2519.75|2535.5|2520.7|2534.5|2519.7|5
1737889600000|2025-01-26 11:06:40|2534.65|2519.85|2534.55|2519.75|2534.65|2519.85|2534.55|2519.75|2
1737889610000|2025-01-26 11:06:50|2534.05|2519.25|2534.45|2519.65|2534.8|2520|2534.05|2519.25|8
1737889620000|2025-01-26 11:07:00|2534.55|2519.75|2534.6|2519.8|2535|2520.2|2534.55|2519.75|6
1737889630000|2025-01-26 11:07:10|2534.5|2519.7|2534.5|2519.7|2534.5|2519.7|2534.05|2519.25|5
1737889640000|2025-01-26 11:07:20|2534.45|2519.65|2534.45|2519.65|2534.45|2519.65|2534.45|2519.65|1
1737889670000|2025-01-26 11:07:50|2534.65|2519.85|2534.45|2519.65|2534.65|2519.85|2534.45|2519.65|3
1737889680000|2025-01-26 11:08:00|2534.05|2519.25|2533.55|2518.75|2534.05|2519.25|2533.55|2518.75|2
1737889690000|2025-01-26 11:08:10|2533.1|2518.3|2532.6|2517.8|2533.1|2518.3|2532.6|2517.8|4
1737889700000|2025-01-26 11:08:20|2532.45|2517.65|2532.15|2517.35|2532.45|2517.65|2532.15|2517.35|2
1737889710000|2025-01-26 11:08:30|2532.1|2517.3|2531.95|2517.15|2532.1|2517.3|2531.95|2517.15|2
1737889720000|2025-01-26 11:08:40|2532.1|2517.3|2531.95|2517.15|2532.15|2517.35|2531.95|2517.15|7
1737889730000|2025-01-26 11:08:50|2532.15|2517.35|2532.45|2517.65|2532.6|2517.8|2532.15|2517.35|7
1737889740000|2025-01-26 11:09:00|2532.2|2517.4|2531.9|2517.1|2532.2|2517.4|2531.6|2516.8|5
1737889750000|2025-01-26 11:09:10|2532.35|2517.55|2532.35|2517.55|2532.35|2517.55|2532.3|2517.5|3
1737889760000|2025-01-26 11:09:20|2533.2|2518.4|2532.7|2517.9|2533.2|2518.4|2532.7|2517.9|2
1737889770000|2025-01-26 11:09:30|2532.75|2517.95|2532.45|2517.65|2532.95|2518.15|2532.45|2517.65|4
1737889780000|2025-01-26 11:09:40|2532.9|2518.1|2532.9|2518.1|2532.9|2518.1|2532.9|2518.1|1
1737889810000|2025-01-26 11:10:10|2534.9|2520.1|2534.9|2520.1|2534.9|2520.1|2534.9|2520.1|1
1737889820000|2025-01-26 11:10:20|2536|2521.2|2535.45|2520.65|2536|2521.2|2535.45|2520.65|3
1737889830000|2025-01-26 11:10:30|2535.55|2520.75|2536.9|2522.1|2536.95|2522.15|2535.55|2520.75|10
1737889850000|2025-01-26 11:10:50|2537|2522.2|2537.25|2522.45|2537.25|2522.45|2537|2522.2|3
1737889860000|2025-01-26 11:11:00|2537.3|2522.5|2538.05|2523.25|2538.45|2523.65|2537.3|2522.5|7
1737889870000|2025-01-26 11:11:10|2538|2523.2|2539.05|2524.25|2539.05|2524.25|2538|2523.2|3
1737889880000|2025-01-26 11:11:20|2539.5|2524.7|2539.7|2524.9|2539.9|2525.1|2539.5|2524.7|6
1737889890000|2025-01-26 11:11:30|2539.6|2524.8|2538.75|2523.95|2539.6|2524.8|2538.5|2523.7|11
1737889900000|2025-01-26 11:11:40|2539.25|2524.45|2539.8|2525|2539.8|2525|2539.25|2524.45|10
1737889910000|2025-01-26 11:11:50|2540.1|2525.3|2540.15|2525.35|2540.25|2525.45|2540.05|2525.25|10
1737889920000|2025-01-26 11:12:00|2540.1|2525.3|2541.3|2526.5|2541.3|2526.5|2540.1|2525.3|8
1737889930000|2025-01-26 11:12:10|2541.25|2526.45|2541.05|2526.25|2541.25|2526.45|2541.05|2526.25|4
1737889940000|2025-01-26 11:12:20|2541|2526.2|2540.55|2525.75|2541|2526.2|2540.45|2525.65|8
1737889960000|2025-01-26 11:12:40|2540.45|2525.65|2540.45|2525.65|2540.45|2525.65|2540.45|2525.65|1
1737889970000|2025-01-26 11:12:50|2540.4|2525.6|2540.75|2525.95|2540.8|2526|2540.4|2525.6|9
1737889980000|2025-01-26 11:13:00|2540.45|2525.65|2540.2|2525.4|2540.75|2525.95|2540.05|2525.25|7
1737890000000|2025-01-26 11:13:20|2540.65|2525.85|2540.6|2525.8|2540.75|2525.95|2540.55|2525.75|5
1737890010000|2025-01-26 11:13:30|2540.7|2525.9|2540.75|2525.95|2540.8|2526|2540.65|2525.85|4
1737890050000|2025-01-26 11:14:10|2540.45|2525.65|2540.45|2525.65|2540.45|2525.65|2540.45|2525.65|1
1737890060000|2025-01-26 11:14:20|2540.05|2525.25|2539.7|2524.9|2540.2|2525.4|2539.7|2524.9|8
1737890070000|2025-01-26 11:14:30|2539.55|2524.75|2539.2|2524.4|2539.55|2524.75|2538.5|2523.7|12
1737890080000|2025-01-26 11:14:40|2539.55|2524.75|2539.55|2524.75|2539.55|2524.75|2539.55|2524.75|1
1737890090000|2025-01-26 11:14:50|2539.4|2524.6|2539.25|2524.45|2539.4|2524.6|2539.25|2524.45|3
1737890100000|2025-01-26 11:15:00|2539.15|2524.35|2537.95|2523.15|2539.15|2524.35|2537.95|2523.15|4
1737890110000|2025-01-26 11:15:10|2537.6|2522.8|2536.45|2521.65|2537.65|2522.85|2536.45|2521.65|7
1737890120000|2025-01-26 11:15:20|2536.75|2521.95|2535.45|2520.65|2536.75|2521.95|2535.45|2520.65|7
1737890130000|2025-01-26 11:15:30|2535.6|2520.8|2535.9|2521.1|2535.9|2521.1|2535.6|2520.8|2
1737890140000|2025-01-26 11:15:40|2535.95|2521.15|2536.4|2521.6|2536.4|2521.6|2535.95|2521.15|3
1737890150000|2025-01-26 11:15:50|2537.25|2522.45|2536.55|2521.75|2537.25|2522.45|2536.55|2521.75|2
1737890160000|2025-01-26 11:16:00|2536.2|2521.4|2535.5|2520.7|2536.2|2521.4|2535.5|2520.7|4
1737890170000|2025-01-26 11:16:10|2535.4|2520.6|2535.25|2520.45|2535.4|2520.6|2535.2|2520.4|4
1737890200000|2025-01-26 11:16:40|2534.25|2519.45|2533.55|2518.75|2534.25|2519.45|2533.55|2518.75|2
1737890210000|2025-01-26 11:16:50|2533.5|2518.7|2533.1|2518.3|2533.5|2518.7|2533|2518.2|7
1737890220000|2025-01-26 11:17:00|2533.2|2518.4|2532.45|2517.65|2533.2|2518.4|2532.4|2517.6|7
1737890230000|2025-01-26 11:17:10|2532.5|2517.7|2532.9|2518.1|2532.9|2518.1|2532.5|2517.7|2
1737890240000|2025-01-26 11:17:20|2533.1|2518.3|2533.1|2518.3|2533.1|2518.3|2533.1|2518.3|1
1737890250000|2025-01-26 11:17:30|2533.55|2518.75|2534.05|2519.25|2534.5|2519.7|2533.5|2518.7|4
1737890260000|2025-01-26 11:17:40|2534.15|2519.35|2534.25|2519.45|2534.25|2519.45|2534|2519.2|5
1737890270000|2025-01-26 11:17:50|2534.15|2519.35|2534.1|2519.3|2534.15|2519.35|2534.1|2519.3|2
1737890280000|2025-01-26 11:18:00|2534.15|2519.35|2535.4|2520.6|2535.4|2520.6|2534.15|2519.35|6
1737890290000|2025-01-26 11:18:10|2535.7|2520.9|2535.8|2521|2535.8|2521|2535.45|2520.65|6
1737890300000|2025-01-26 11:18:20|2535.65|2520.85|2536.4|2521.6|2536.4|2521.6|2535.6|2520.8|4
1737890310000|2025-01-26 11:18:30|2536.3|2521.5|2535.7|2520.9|2536.3|2521.5|2535.7|2520.9|3
1737890320000|2025-01-26 11:18:40|2535.45|2520.65|2532.15|2517.35|2535.6|2520.8|2531.4|2516.6|9
1737890330000|2025-01-26 11:18:50|2532.1|2517.3|2532.85|2518.05|2533|2518.2|2532.1|2517.3|13
1737890340000|2025-01-26 11:19:00|2532.8|2518|2533|2518.2|2533.2|2518.4|2532.75|2517.95|8
1737890350000|2025-01-26 11:19:10|2532.95|2518.15|2532.95|2518.15|2532.95|2518.15|2532.95|2518.15|1
1737890360000|2025-01-26 11:19:20|2532.9|2518.1|2531.95|2517.15|2532.9|2518.1|2531.95|2517.15|4
1737890370000|2025-01-26 11:19:30|2531.9|2517.1|2531.95|2517.15|2532.25|2517.45|2531.9|2517.1|7
1737890390000|2025-01-26 11:19:50|2531.9|2517.1|2531.9|2517.1|2531.95|2517.15|2531.9|2517.1|3
1737890400000|2025-01-26 11:20:00|2531.4|2516.6|2530.9|2516.1|2531.55|2516.75|2530.9|2516.1|7
1737890410000|2025-01-26 11:20:10|2530.5|2515.7|2530.5|2515.7|2530.5|2515.7|2530.5|2515.7|1
1737890420000|2025-01-26 11:20:20|2530.6|2515.8|2530.7|2515.9|2530.9|2516.1|2530.6|2515.8|16
1737890430000|2025-01-26 11:20:30|2530.6|2515.8|2530.6|2515.8|2530.6|2515.8|2530.6|2515.8|1
1737890440000|2025-01-26 11:20:40|2530.5|2515.7|2531.3|2516.5|2531.45|2516.65|2530.5|2515.7|11
1737890450000|2025-01-26 11:20:50|2531.25|2516.45|2531.25|2516.45|2531.3|2516.5|2531.2|2516.4|4
1737890480000|2025-01-26 11:21:20|2532.3|2517.5|2533.45|2518.65|2533.45|2518.65|2532.25|2517.45|3
1737890490000|2025-01-26 11:21:30|2533.9|2519.1|2536.6|2521.8|2536.6|2521.8|2533.9|2519.1|16
1737890500000|2025-01-26 11:21:40|2536.3|2521.5|2536|2521.2|2536.3|2521.5|2536|2521.2|5
1737890510000|2025-01-26 11:21:50|2536.05|2521.25|2536.1|2521.3|2536.25|2521.45|2536.05|2521.25|5
1737890520000|2025-01-26 11:22:00|2536.05|2521.25|2535|2520.2|2536.05|2521.25|2534.9|2520.1|8
1737890530000|2025-01-26 11:22:10|2535.25|2520.45|2534.9|2520.1|2535.3|2520.5|2534.9|2520.1|15
1737890540000|2025-01-26 11:22:20|2534.4|2519.6|2534.5|2519.7|2534.9|2520.1|2534|2519.2|12
1737890550000|2025-01-26 11:22:30|2534.9|2520.1|2535.4|2520.6|2535.75|2520.95|2534.9|2520.1|11
1737890560000|2025-01-26 11:22:40|2535.6|2520.8|2535.55|2520.75|2535.65|2520.85|2535.4|2520.6|5
1737890570000|2025-01-26 11:22:50|2535.5|2520.7|2535.6|2520.8|2535.7|2520.9|2535.4|2520.6|5
1737890590000|2025-01-26 11:23:10|2536.55|2521.75|2537.8|2523|2537.8|2523|2536.55|2521.75|3
1737890600000|2025-01-26 11:23:20|2537.3|2522.5|2537|2522.2|2537.3|2522.5|2536.55|2521.75|6
1737890610000|2025-01-26 11:23:30|2537.4|2522.6|2537.4|2522.6|2537.4|2522.6|2537.4|2522.6|1
1737890630000|2025-01-26 11:23:50|2537.55|2522.75|2536.4|2521.6|2537.7|2522.9|2536.4|2521.6|7
1737890640000|2025-01-26 11:24:00|2535.95|2521.15|2535.9|2521.1|2535.95|2521.15|2535.9|2521.1|2
1737890650000|2025-01-26 11:24:10|2535.4|2520.6|2535.1|2520.3|2535.4|2520.6|2534.9|2520.1|14
1737890660000|2025-01-26 11:24:20|2535.05|2520.25|2534.1|2519.3|2535.1|2520.3|2534.1|2519.3|8
1737890670000|2025-01-26 11:24:30|2534.15|2519.35|2533.6|2518.8|2534.4|2519.6|2533.6|2518.8|8
1737890680000|2025-01-26 11:24:40|2533.35|2518.55|2532.05|2517.25|2533.35|2518.55|2531.95|2517.15|14
1737890690000|2025-01-26 11:24:50|2532.3|2517.5|2532.6|2517.8|2532.7|2517.9|2532.15|2517.35|15
1737890700000|2025-01-26 11:25:00|2532.55|2517.75|2532.5|2517.7|2532.8|2518|2532.5|2517.7|14
1737890710000|2025-01-26 11:25:10|2532.6|2517.8|2533|2518.2|2533|2518.2|2532.5|2517.7|7
1737890720000|2025-01-26 11:25:20|2533.4|2518.6|2532.05|2517.25|2533.4|2518.6|2531.95|2517.15|10
1737890730000|2025-01-26 11:25:30|2532.5|2517.7|2532.4|2517.6|2532.85|2518.05|2532.4|2517.6|10
1737890740000|2025-01-26 11:25:40|2532.8|2518|2532.7|2517.9|2532.8|2518|2532.4|2517.6|7
1737890750000|2025-01-26 11:25:50|2532.5|2517.7|2535.4|2520.6|2535.4|2520.6|2532.4|2517.6|9
1737890760000|2025-01-26 11:26:00|2535.5|2520.7|2534.05|2519.25|2535.75|2520.95|2534.05|2519.25|13
1737890780000|2025-01-26 11:26:20|2533.9|2519.1|2533|2518.2|2533.9|2519.1|2533|2518.2|6
1737890790000|2025-01-26 11:26:30|2532.95|2518.15|2532.9|2518.1|2533.3|2518.5|2532.9|2518.1|11
1737890800000|2025-01-26 11:26:40|2532.75|2517.95|2532.6|2517.8|2532.75|2517.95|2532.6|2517.8|11
1737890810000|2025-01-26 11:26:50|2532.75|2517.95|2532.4|2517.6|2532.75|2517.95|2532.05|2517.25|20
1737890830000|2025-01-26 11:27:10|2532.5|2517.7|2531.5|2516.7|2532.5|2517.7|2531.5|2516.7|7
1737890850000|2025-01-26 11:27:30|2531.3|2516.5|2531|2516.2|2531.3|2516.5|2531|2516.2|2
1737890860000|2025-01-26 11:27:40|2531.1|2516.3|2531|2516.2|2531.1|2516.3|2531|2516.2|3
1737890870000|2025-01-26 11:27:50|2531.4|2516.6|2531.1|2516.3|2531.4|2516.6|2531.05|2516.25|8
1737890880000|2025-01-26 11:28:00|2531|2516.2|2531.6|2516.8|2531.6|2516.8|2531|2516.2|3
1737890890000|2025-01-26 11:28:10|2532|2517.2|2532.55|2517.75|2532.9|2518.1|2532|2517.2|7
1737890900000|2025-01-26 11:28:20|2532.45|2517.65|2531.95|2517.15|2532.45|2517.65|2531.95|2517.15|5
1737890920000|2025-01-26 11:28:40|2531.8|2517|2531.15|2516.35|2531.8|2517|2531.15|2516.35|4
1737890930000|2025-01-26 11:28:50|2531.1|2516.3|2530.55|2515.75|2531.1|2516.3|2530.55|2515.75|8
1737890940000|2025-01-26 11:29:00|2530.7|2515.9|2530.6|2515.8|2530.7|2515.9|2530.6|2515.8|3
1737890950000|2025-01-26 11:29:10|2531.15|2516.35|2531.4|2516.6|2531.4|2516.6|2531.05|2516.25|4
1737890980000|2025-01-26 11:29:40|2531.15|2516.35|2530.9|2516.1|2531.15|2516.35|2530.9|2516.1|6
1737890990000|2025-01-26 11:29:50|2531|2516.2|2531|2516.2|2531|2516.2|2530.9|2516.1|4
1737891000000|2025-01-26 11:30:00|2531.65|2516.85|2531.65|2516.85|2531.75|2516.95|2531.65|2516.85|4
1737891010000|2025-01-26 11:30:10|2531.3|2516.5|2530.5|2515.7|2531.3|2516.5|2530.05|2515.25|7
1737891030000|2025-01-26 11:30:30|2530.55|2515.75|2530.9|2516.1|2530.9|2516.1|2530.55|2515.75|3
1737891040000|2025-01-26 11:30:40|2530.95|2516.15|2530.95|2516.15|2530.95|2516.15|2530.95|2516.15|1
1737891050000|2025-01-26 11:30:50|2531.2|2516.4|2531.35|2516.55|2531.4|2516.6|2531.2|2516.4|3
1737891090000|2025-01-26 11:31:30|2531.3|2516.5|2530.9|2516.1|2531.8|2517|2530.9|2516.1|7
1737891100000|2025-01-26 11:31:40|2530.4|2515.6|2530.1|2515.3|2530.4|2515.6|2530.05|2515.25|4
1737891110000|2025-01-26 11:31:50|2530.5|2515.7|2531.2|2516.4|2531.3|2516.5|2530.5|2515.7|8
1737891120000|2025-01-26 11:32:00|2532.2|2517.4|2533.1|2518.3|2533.1|2518.3|2532.2|2517.4|6
1737891130000|2025-01-26 11:32:10|2533.6|2518.8|2533.6|2518.8|2533.6|2518.8|2533.6|2518.8|1
1737891150000|2025-01-26 11:32:30|2533.2|2518.4|2533.05|2518.25|2533.2|2518.4|2533.05|2518.25|3
1737891170000|2025-01-26 11:32:50|2532.8|2518|2532.8|2518|2532.8|2518|2532.8|2518|1
1737891180000|2025-01-26 11:33:00|2532.75|2517.95|2533|2518.2|2533|2518.2|2532.55|2517.75|5
1737891190000|2025-01-26 11:33:10|2532.5|2517.7|2531.05|2516.25|2532.5|2517.7|2531.05|2516.25|4
1737891220000|2025-01-26 11:33:40|2530.65|2515.85|2530.65|2515.85|2530.75|2515.95|2530.65|2515.85|3
1737891230000|2025-01-26 11:33:50|2531.15|2516.35|2531.9|2517.1|2531.9|2517.1|2531.15|2516.35|3
1737891240000|2025-01-26 11:34:00|2532|2517.2|2533.25|2518.45|2533.25|2518.45|2532|2517.2|7
1737891250000|2025-01-26 11:34:10|2533.4|2518.6|2535|2520.2|2535|2520.2|2533.3|2518.5|9
1737891260000|2025-01-26 11:34:20|2535.5|2520.7|2536.65|2521.85|2536.65|2521.85|2535.5|2520.7|6
1737891270000|2025-01-26 11:34:30|2537|2522.2|2536.55|2521.75|2537.5|2522.7|2536.55|2521.75|4
1737891280000|2025-01-26 11:34:40|2536.75|2521.95|2536.55|2521.75|2536.85|2522.05|2536.5|2521.7|9
1737891290000|2025-01-26 11:34:50|2537.05|2522.25|2536.5|2521.7|2537.05|2522.25|2536.5|2521.7|3
1737891300000|2025-01-26 11:35:00|2535.8|2521|2535.65|2520.85|2535.85|2521.05|2535.6|2520.8|7
1737891310000|2025-01-26 11:35:10|2535.6|2520.8|2534.55|2519.75|2535.6|2520.8|2534.2|2519.4|10
1737891320000|2025-01-26 11:35:20|2534.5|2519.7|2534.05|2519.25|2534.5|2519.7|2534.05|2519.25|3
1737891330000|2025-01-26 11:35:30|2534.3|2519.5|2532.85|2518.05|2534.3|2519.5|2532.45|2517.65|12
1737891340000|2025-01-26 11:35:40|2532.9|2518.1|2533.5|2518.7|2533.5|2518.7|2532.9|2518.1|10
1737891360000|2025-01-26 11:36:00|2534.4|2519.6|2535|2520.2|2535|2520.2|2534.4|2519.6|4
1737891380000|2025-01-26 11:36:20|2535.3|2520.5|2535.35|2520.55|2535.35|2520.55|2535.2|2520.4|3
1737891390000|2025-01-26 11:36:30|2535.95|2521.15|2532.75|2517.95|2535.95|2521.15|2532.6|2517.8|13
1737891400000|2025-01-26 11:36:40|2532.9|2518.1|2534.05|2519.25|2534.05|2519.25|2532.85|2518.05|6
1737891410000|2025-01-26 11:36:50|2534.2|2519.4|2535.7|2520.9|2535.8|2521|2534.2|2519.4|8
1737891420000|2025-01-26 11:37:00|2536.2|2521.4|2536.8|2522|2536.95|2522.15|2536.2|2521.4|7
1737891430000|2025-01-26 11:37:10|2536.85|2522.05|2536.2|2521.4|2536.95|2522.15|2536.2|2521.4|9
1737891440000|2025-01-26 11:37:20|2536.1|2521.3|2536.05|2521.25|2536.15|2521.35|2536.05|2521.25|5
1737891450000|2025-01-26 11:37:30|2536.1|2521.3|2536.45|2521.65|2536.5|2521.7|2536.1|2521.3|3
1737891460000|2025-01-26 11:37:40|2536.5|2521.7|2536.55|2521.75|2537.15|2522.35|2536.5|2521.7|4
1737891470000|2025-01-26 11:37:50|2536.45|2521.65|2536.45|2521.65|2536.45|2521.65|2536.45|2521.65|1
1737891480000|2025-01-26 11:38:00|2536.6|2521.8|2536.45|2521.65|2537.1|2522.3|2536.45|2521.65|5
1737891500000|2025-01-26 11:38:20|2535.95|2521.15|2534.9|2520.1|2535.95|2521.15|2534.9|2520.1|7
1737891510000|2025-01-26 11:38:30|2535|2520.2|2534.65|2519.85|2535.05|2520.25|2534.65|2519.85|4
1737891520000|2025-01-26 11:38:40|2534.7|2519.9|2535.1|2520.3|2535.1|2520.3|2534.7|2519.9|2
1737891530000|2025-01-26 11:38:50|2535.05|2520.25|2533.8|2519|2535.05|2520.25|2533.8|2519|4
1737891540000|2025-01-26 11:39:00|2533.75|2518.95|2533.65|2518.85|2533.75|2518.95|2533.6|2518.8|4
1737891550000|2025-01-26 11:39:10|2533.45|2518.65|2532.8|2518|2533.45|2518.65|2532.8|2518|4
1737891560000|2025-01-26 11:39:20|2532.1|2517.3|2533.35|2518.55|2533.35|2518.55|2532|2517.2|6
1737891580000|2025-01-26 11:39:40|2534|2519.2|2534|2519.2|2534|2519.2|2534|2519.2|1
1737891590000|2025-01-26 11:39:50|2534.05|2519.25|2534.05|2519.25|2534.05|2519.25|2534.05|2519.25|1
1737891600000|2025-01-26 11:40:00|2535.15|2520.35|2536.95|2522.15|2537.1|2522.3|2535.15|2520.35|7
1737891610000|2025-01-26 11:40:10|2536.5|2521.7|2535.1|2520.3|2536.5|2521.7|2535.1|2520.3|4
1737891620000|2025-01-26 11:40:20|2534.65|2519.85|2534.65|2519.85|2534.65|2519.85|2534.65|2519.85|1
1737891640000|2025-01-26 11:40:40|2534.75|2519.95|2534.75|2519.95|2534.75|2519.95|2534.75|2519.95|1
1737891650000|2025-01-26 11:40:50|2534.85|2520.05|2534.85|2520.05|2534.85|2520.05|2534.85|2520.05|1
1737891660000|2025-01-26 11:41:00|2535|2520.2|2534.6|2519.8|2535.3|2520.5|2534.6|2519.8|5
1737891680000|2025-01-26 11:41:20|2534.85|2520.05|2534.9|2520.1|2534.9|2520.1|2534.8|2520|3
1737891690000|2025-01-26 11:41:30|2535.1|2520.3|2534.45|2519.65|2535.1|2520.3|2534.45|2519.65|2
1737891700000|2025-01-26 11:41:40|2534.55|2519.75|2534.65|2519.85|2534.65|2519.85|2534.55|2519.75|2
1737891710000|2025-01-26 11:41:50|2534.45|2519.65|2533.65|2518.85|2534.45|2519.65|2533.65|2518.85|6
1737891720000|2025-01-26 11:42:00|2533.45|2518.65|2533.1|2518.3|2533.45|2518.65|2532.6|2517.8|6
1737891730000|2025-01-26 11:42:10|2533|2518.2|2533.25|2518.45|2533.25|2518.45|2533|2518.2|4
1737891770000|2025-01-26 11:42:50|2533.35|2518.55|2533.35|2518.55|2533.35|2518.55|2533.35|2518.55|1
1737891790000|2025-01-26 11:43:10|2534.25|2519.45|2534.1|2519.3|2534.3|2519.5|2534.1|2519.3|5
1737891800000|2025-01-26 11:43:20|2534.25|2519.45|2534.2|2519.4|2534.25|2519.45|2534.2|2519.4|2
1737891810000|2025-01-26 11:43:30|2534.05|2519.25|2532.4|2517.6|2534.05|2519.25|2532.4|2517.6|7
1737891820000|2025-01-26 11:43:40|2532.25|2517.45|2532.4|2517.6|2532.4|2517.6|2532.25|2517.45|2
1737891860000|2025-01-26 11:44:20|2532.65|2517.85|2533.15|2518.35|2533.15|2518.35|2532.65|2517.85|3
1737891870000|2025-01-26 11:44:30|2533.2|2518.4|2533.2|2518.4|2533.2|2518.4|2533.2|2518.4|1
1737891900000|2025-01-26 11:45:00|2534.05|2519.25|2534.9|2520.1|2534.9|2520.1|2534.05|2519.25|3
1737891910000|2025-01-26 11:45:10|2534.75|2519.95|2535.35|2520.55|2535.35|2520.55|2534.75|2519.95|2
1737891920000|2025-01-26 11:45:20|2535.5|2520.7|2536.3|2521.5|2536.3|2521.5|2535.5|2520.7|4
1737891930000|2025-01-26 11:45:30|2536.2|2521.4|2535.65|2520.85|2536.2|2521.4|2535.65|2520.85|3
1737891940000|2025-01-26 11:45:40|2535.8|2521|2536.15|2521.35|2536.15|2521.35|2535.8|2521|2
1737891950000|2025-01-26 11:45:50|2536.25|2521.45|2536.4|2521.6|2536.4|2521.6|2536.25|2521.45|4
1737891980000|2025-01-26 11:46:20|2536.15|2521.35|2535.55|2520.75|2536.15|2521.35|2535.55|2520.75|6
1737891990000|2025-01-26 11:46:30|2535.5|2520.7|2534.85|2520.05|2535.5|2520.7|2534.85|2520.05|5
1737892000000|2025-01-26 11:46:40|2534.9|2520.1|2534.95|2520.15|2534.95|2520.15|2534.9|2520.1|2
1737892010000|2025-01-26 11:46:50|2535.05|2520.25|2536.5|2521.7|2536.5|2521.7|2535.05|2520.25|7
1737892020000|2025-01-26 11:47:00|2536.55|2521.75|2536.55|2521.75|2536.55|2521.75|2536.55|2521.75|1
1737892030000|2025-01-26 11:47:10|2536.3|2521.5|2536.2|2521.4|2536.3|2521.5|2536.2|2521.4|2
1737892040000|2025-01-26 11:47:20|2536.15|2521.35|2536.25|2521.45|2536.25|2521.45|2536.15|2521.35|4
1737892050000|2025-01-26 11:47:30|2536.5|2521.7|2535.55|2520.75|2536.5|2521.7|2535.55|2520.75|6
1737892060000|2025-01-26 11:47:40|2535.4|2520.6|2534.6|2519.8|2535.4|2520.6|2534.6|2519.8|6
1737892070000|2025-01-26 11:47:50|2534.45|2519.65|2533.7|2518.9|2534.45|2519.65|2533.7|2518.9|4
1737892080000|2025-01-26 11:48:00|2533.65|2518.85|2532.7|2517.9|2533.65|2518.85|2532.7|2517.9|5
1737892090000|2025-01-26 11:48:10|2532.45|2517.65|2532.5|2517.7|2532.5|2517.7|2532.45|2517.65|2
1737892110000|2025-01-26 11:48:30|2532.35|2517.55|2531.5|2516.7|2532.35|2517.55|2531.5|2516.7|3
1737892120000|2025-01-26 11:48:40|2532|2517.2|2532.7|2517.9|2532.8|2518|2532|2517.2|5
1737892130000|2025-01-26 11:48:50|2532.85|2518.05|2533.9|2519.1|2533.9|2519.1|2532.85|2518.05|2
1737892140000|2025-01-26 11:49:00|2533.8|2519|2533.8|2519|2534.2|2519.4|2533.65|2518.85|4
1737892170000|2025-01-26 11:49:30|2532.55|2517.75|2532.05|2517.25|2532.55|2517.75|2532.05|2517.25|2
1737892190000|2025-01-26 11:49:50|2532.25|2517.45|2531.65|2516.85|2532.25|2517.45|2531.65|2516.85|7
1737892200000|2025-01-26 11:50:00|2531.5|2516.7|2530.75|2515.95|2531.5|2516.7|2530.75|2515.95|4
1737892210000|2025-01-26 11:50:10|2530.8|2516|2530.95|2516.15|2531|2516.2|2530.75|2515.95|6
1737892220000|2025-01-26 11:50:20|2531.4|2516.6|2531.45|2516.65|2531.5|2516.7|2531.4|2516.6|3
1737892230000|2025-01-26 11:50:30|2531.35|2516.55|2531.35|2516.55|2531.35|2516.55|2531.35|2516.55|1
1737892240000|2025-01-26 11:50:40|2531.45|2516.65|2531.6|2516.8|2531.85|2517.05|2531.45|2516.65|4
1737892260000|2025-01-26 11:51:00|2531.45|2516.65|2531.45|2516.65|2531.45|2516.65|2531.45|2516.65|1
1737892270000|2025-01-26 11:51:10|2531.3|2516.5|2530.8|2516|2531.3|2516.5|2530.8|2516|3
1737892280000|2025-01-26 11:51:20|2530.85|2516.05|2530.9|2516.1|2530.9|2516.1|2530.8|2516|5
1737892290000|2025-01-26 11:51:30|2530.85|2516.05|2530.85|2516.05|2530.85|2516.05|2530.85|2516.05|1
1737892300000|2025-01-26 11:51:40|2531.25|2516.45|2532.15|2517.35|2532.15|2517.35|2531.25|2516.45|6
1737892320000|2025-01-26 11:52:00|2532.25|2517.45|2532.65|2517.85|2533.25|2518.45|2532.25|2517.45|6
1737892330000|2025-01-26 11:52:10|2532.45|2517.65|2532.25|2517.45|2532.45|2517.65|2532.25|2517.45|2
1737892360000|2025-01-26 11:52:40|2532|2517.2|2532|2517.2|2532|2517.2|2532|2517.2|1
1737892370000|2025-01-26 11:52:50|2532.05|2517.25|2532.15|2517.35|2532.3|2517.5|2532.05|2517.25|7
1737892380000|2025-01-26 11:53:00|2532.25|2517.45|2532.3|2517.5|2532.3|2517.5|2532.25|2517.45|2
1737892390000|2025-01-26 11:53:10|2532.35|2517.55|2533.7|2518.9|2533.7|2518.9|2532.35|2517.55|5
1737892400000|2025-01-26 11:53:20|2533.75|2518.95|2534.65|2519.85|2534.65|2519.85|2533.75|2518.95|6
1737892410000|2025-01-26 11:53:30|2534.9|2520.1|2534.9|2520.1|2534.9|2520.1|2534.9|2520.1|1
1737892420000|2025-01-26 11:53:40|2535.05|2520.25|2535.05|2520.25|2535.05|2520.25|2535.05|2520.25|1
1737892450000|2025-01-26 11:54:10|2534.75|2519.95|2533.55|2518.75|2534.75|2519.95|2533.55|2518.75|5
1737892460000|2025-01-26 11:54:20|2533|2518.2|2532.95|2518.15|2533|2518.2|2532.7|2517.9|4
1737892470000|2025-01-26 11:54:30|2532.7|2517.9|2533|2518.2|2533.05|2518.25|2532.7|2517.9|5
1737892480000|2025-01-26 11:54:40|2533.05|2518.25|2533.45|2518.65|2533.45|2518.65|2533.05|2518.25|2
1737892490000|2025-01-26 11:54:50|2533.85|2519.05|2533.9|2519.1|2533.9|2519.1|2533.75|2518.95|4
1737892560000|2025-01-26 11:56:00|2534.55|2519.75|2534.6|2519.8|2535|2520.2|2534.55|2519.75|6
1737892570000|2025-01-26 11:56:10|2534.65|2519.85|2534.55|2519.75|2534.65|2519.85|2534.55|2519.75|3
1737892580000|2025-01-26 11:56:20|2534.6|2519.8|2535.15|2520.35|2535.2|2520.4|2534.6|2519.8|7
1737892590000|2025-01-26 11:56:30|2535.2|2520.4|2535.85|2521.05|2535.9|2521.1|2535.2|2520.4|9
1737892610000|2025-01-26 11:56:50|2535.8|2521|2535.8|2521|2535.8|2521|2535.8|2521|1
1737892620000|2025-01-26 11:57:00|2536.1|2521.3|2536.55|2521.75|2536.95|2522.15|2536.1|2521.3|8
1737892630000|2025-01-26 11:57:10|2537.05|2522.25|2536.1|2521.3|2537.05|2522.25|2536.1|2521.3|6
1737892650000|2025-01-26 11:57:30|2535.6|2520.8|2535.5|2520.7|2535.6|2520.8|2535.45|2520.65|3
1737892660000|2025-01-26 11:57:40|2535.6|2520.8|2538.25|2523.45|2538.25|2523.45|2535.6|2520.8|5
1737892670000|2025-01-26 11:57:50|2538.45|2523.65|2538.45|2523.65|2538.45|2523.65|2538.45|2523.65|1
1737892680000|2025-01-26 11:58:00|2539.1|2524.3|2539.1|2524.3|2539.1|2524.3|2539.1|2524.3|1
1737892690000|2025-01-26 11:58:10|2539.4|2524.6|2539.7|2524.9|2539.7|2524.9|2539.4|2524.6|3
1737892700000|2025-01-26 11:58:20|2539.75|2524.95|2540.2|2525.4|2540.2|2525.4|2539.75|2524.95|7
1737892720000|2025-01-26 11:58:40|2540.55|2525.75|2540.8|2526|2540.85|2526.05|2540.55|2525.75|3
1737892730000|2025-01-26 11:58:50|2539.9|2525.1|2538.5|2523.7|2539.9|2525.1|2538.5|2523.7|4
1737892760000|2025-01-26 11:59:20|2538.9|2524.1|2540|2525.2|2540|2525.2|2538.9|2524.1|3
1737892770000|2025-01-26 11:59:30|2539.9|2525.1|2539.75|2524.95|2540.3|2525.5|2539.7|2524.9|7
1737892780000|2025-01-26 11:59:40|2539.65|2524.85|2539.3|2524.5|2540.3|2525.5|2539.3|2524.5|6
1737892790000|2025-01-26 11:59:50|2539.05|2524.25|2538.15|2523.35|2539.05|2524.25|2538.15|2523.35|5
1737892800000|2025-01-26 12:00:00|2538.1|2523.3|2537.1|2522.3|2538.1|2523.3|2537|2522.2|11
1737892810000|2025-01-26 12:00:10|2537.25|2522.45|2539|2524.2|2539|2524.2|2537|2522.2|10
1737892820000|2025-01-26 12:00:20|2539.25|2524.45|2538.85|2524.05|2539.25|2524.45|2538.8|2524|9
1737892830000|2025-01-26 12:00:30|2538.8|2524|2537.7|2522.9|2538.8|2524|2537.7|2522.9|4
1737892850000|2025-01-26 12:00:50|2537.55|2522.75|2536.85|2522.05|2537.55|2522.75|2536.85|2522.05|3
1737892860000|2025-01-26 12:01:00|2536.55|2521.75|2536.7|2521.9|2536.9|2522.1|2536.55|2521.75|7
1737892870000|2025-01-26 12:01:10|2536.55|2521.75|2537.85|2523.05|2537.9|2523.1|2536.55|2521.75|10
1737892880000|2025-01-26 12:01:20|2537.95|2523.15|2537.75|2522.95|2538.05|2523.25|2537.75|2522.95|4
1737892890000|2025-01-26 12:01:30|2537.65|2522.85|2540.5|2525.7|2540.5|2525.7|2537.65|2522.85|12
1737892900000|2025-01-26 12:01:40|2540.45|2525.65|2540|2525.2|2540.45|2525.65|2539.75|2524.95|6
1737892910000|2025-01-26 12:01:50|2540.25|2525.45|2539.85|2525.05|2540.25|2525.45|2539.85|2525.05|2
1737892920000|2025-01-26 12:02:00|2539.9|2525.1|2540.5|2525.7|2540.5|2525.7|2539.9|2525.1|3
1737892930000|2025-01-26 12:02:10|2540.6|2525.8|2537.8|2523|2540.6|2525.8|2537.45|2522.65|6
1737892980000|2025-01-26 12:03:00|2538.45|2523.65|2538.45|2523.65|2538.45|2523.65|2538.45|2523.65|1
1737892990000|2025-01-26 12:03:10|2538.55|2523.75|2539.35|2524.55|2539.35|2524.55|2538.45|2523.65|4
1737893000000|2025-01-26 12:03:20|2539.4|2524.6|2539.6|2524.8|2539.6|2524.8|2539.4|2524.6|3
1737893010000|2025-01-26 12:03:30|2539.25|2524.45|2539.3|2524.5|2539.35|2524.55|2539.25|2524.45|3
1737893020000|2025-01-26 12:03:40|2538.95|2524.15|2537.65|2522.85|2538.95|2524.15|2536.85|2522.05|10
1737893040000|2025-01-26 12:04:00|2538.15|2523.35|2540|2525.2|2540.1|2525.3|2538.15|2523.35|10
1737893050000|2025-01-26 12:04:10|2540.45|2525.65|2540.5|2525.7|2540.5|2525.7|2540.4|2525.6|3
1737893070000|2025-01-26 12:04:30|2540.55|2525.75|2541|2526.2|2541|2526.2|2540.55|2525.75|4
1737893080000|2025-01-26 12:04:40|2540.95|2526.15|2541|2526.2|2541|2526.2|2540.95|2526.15|2
1737893100000|2025-01-26 12:05:00|2541.05|2526.25|2542.05|2527.25|2542.65|2527.85|2541.05|2526.25|9
1737893110000|2025-01-26 12:05:10|2542.1|2527.3|2541.65|2526.85|2542.1|2527.3|2541.6|2526.8|5
1737893120000|2025-01-26 12:05:20|2540.8|2526|2540.9|2526.1|2541|2526.2|2540.4|2525.6|8
1737893140000|2025-01-26 12:05:40|2542.8|2528|2542.8|2528|2542.8|2528|2542.5|2527.7|8
1737893150000|2025-01-26 12:05:50|2542.75|2527.95|2543.8|2529|2543.8|2529|2542.75|2527.95|8
1737893160000|2025-01-26 12:06:00|2543.85|2529.05|2543.8|2529|2543.85|2529.05|2543.65|2528.85|4
1737893170000|2025-01-26 12:06:10|2544.5|2529.7|2544.85|2530.05|2544.85|2530.05|2544.5|2529.7|10
1737893180000|2025-01-26 12:06:20|2544.8|2530|2543.85|2529.05|2544.8|2530|2543.85|2529.05|5
1737893200000|2025-01-26 12:06:40|2543.8|2529|2543.3|2528.5|2543.8|2529|2543.3|2528.5|4
1737893210000|2025-01-26 12:06:50|2543.35|2528.55|2543.2|2528.4|2543.35|2528.55|2543.2|2528.4|2
1737893220000|2025-01-26 12:07:00|2543.3|2528.5|2543.3|2528.5|2543.3|2528.5|2543.3|2528.5|1
1737893230000|2025-01-26 12:07:10|2543.25|2528.45|2542.05|2527.25|2543.4|2528.6|2542.05|2527.25|12
1737893240000|2025-01-26 12:07:20|2541.35|2526.55|2539.8|2525|2541.35|2526.55|2539.8|2525|5
1737893250000|2025-01-26 12:07:30|2539.9|2525.1|2539.05|2524.25|2540.1|2525.3|2539|2524.2|10
1737893260000|2025-01-26 12:07:40|2539|2524.2|2538.1|2523.3|2539|2524.2|2538.1|2523.3|5
1737893270000|2025-01-26 12:07:50|2538.15|2523.35|2538.65|2523.85|2538.65|2523.85|2538.1|2523.3|4
1737893280000|2025-01-26 12:08:00|2538.6|2523.8|2538.7|2523.9|2538.8|2524|2538.55|2523.75|7
1737893290000|2025-01-26 12:08:10|2538.65|2523.85|2538.8|2524|2538.8|2524|2538.65|2523.85|2
1737893300000|2025-01-26 12:08:20|2538.15|2523.35|2537.65|2522.85|2538.15|2523.35|2537.65|2522.85|7
1737893310000|2025-01-26 12:08:30|2537.7|2522.9|2537.55|2522.75|2537.8|2523|2537.3|2522.5|5
1737893320000|2025-01-26 12:08:40|2537.5|2522.7|2536.4|2521.6|2537.5|2522.7|2536.4|2521.6|8
1737893340000|2025-01-26 12:09:00|2536.8|2522|2537.35|2522.55|2537.55|2522.75|2536.8|2522|6
1737893350000|2025-01-26 12:09:10|2537.5|2522.7|2536.9|2522.1|2537.5|2522.7|2536.9|2522.1|3
1737893360000|2025-01-26 12:09:20|2536.75|2521.95|2534.95|2520.15|2536.75|2521.95|2534.85|2520.05|8
1737893370000|2025-01-26 12:09:30|2534.9|2520.1|2533.8|2519|2534.95|2520.15|2533.8|2519|8
1737893380000|2025-01-26 12:09:40|2533.9|2519.1|2533.75|2518.95|2534.3|2519.5|2533.75|2518.95|10
1737893390000|2025-01-26 12:09:50|2533.85|2519.05|2534.45|2519.65|2534.45|2519.65|2533.85|2519.05|5
1737893400000|2025-01-26 12:10:00|2534.4|2519.6|2534.3|2519.5|2535.05|2520.25|2534.3|2519.5|9
1737893410000|2025-01-26 12:10:10|2534.35|2519.55|2534.4|2519.6|2534.4|2519.6|2533.9|2519.1|4
1737893420000|2025-01-26 12:10:20|2534.35|2519.55|2533.7|2518.9|2534.35|2519.55|2533.6|2518.8|6
1737893430000|2025-01-26 12:10:30|2533.75|2518.95|2533.75|2518.95|2533.8|2519|2533.7|2518.9|6
1737893440000|2025-01-26 12:10:40|2533.7|2518.9|2533.85|2519.05|2533.85|2519.05|2533.7|2518.9|2
1737893450000|2025-01-26 12:10:50|2533.8|2519|2534|2519.2|2534|2519.2|2533.8|2519|4
1737893460000|2025-01-26 12:11:00|2534.1|2519.3|2534.3|2519.5|2534.3|2519.5|2534.1|2519.3|3
1737893470000|2025-01-26 12:11:10|2534.25|2519.45|2534.1|2519.3|2534.25|2519.45|2533.55|2518.75|10
1737893480000|2025-01-26 12:11:20|2534.45|2519.65|2534.25|2519.45|2534.6|2519.8|2534.25|2519.45|5
1737893490000|2025-01-26 12:11:30|2533.95|2519.15|2532.8|2518|2533.95|2519.15|2532.75|2517.95|6
1737893500000|2025-01-26 12:11:40|2532.95|2518.15|2531.5|2516.7|2532.95|2518.15|2531.5|2516.7|11
1737893510000|2025-01-26 12:11:50|2531|2516.2|2532.15|2517.35|2532.2|2517.4|2531|2516.2|22
1737893520000|2025-01-26 12:12:00|2532.7|2517.9|2532.75|2517.95|2532.75|2517.95|2532.7|2517.9|2
1737893530000|2025-01-26 12:12:10|2533.15|2518.35|2533.6|2518.8|2533.9|2519.1|2533.15|2518.35|6
1737893550000|2025-01-26 12:12:30|2533.15|2518.35|2532.75|2517.95|2533.15|2518.35|2532.7|2517.9|3
1737893560000|2025-01-26 12:12:40|2532.7|2517.9|2532.8|2518|2532.95|2518.15|2532.7|2517.9|5
1737893570000|2025-01-26 12:12:50|2533.25|2518.45|2533.05|2518.25|2533.25|2518.45|2532.85|2518.05|7
1737893580000|2025-01-26 12:13:00|2533.4|2518.6|2533.35|2518.55|2533.4|2518.6|2533.35|2518.55|2
1737893590000|2025-01-26 12:13:10|2533.55|2518.75|2534.2|2519.4|2534.2|2519.4|2533.55|2518.75|3
1737893600000|2025-01-26 12:13:20|2534.25|2519.45|2534.3|2519.5|2534.3|2519.5|2534.25|2519.45|2
1737893610000|2025-01-26 12:13:30|2534.15|2519.35|2534.3|2519.5|2534.6|2519.8|2533.8|2519|9
1737893620000|2025-01-26 12:13:40|2534.25|2519.45|2534.25|2519.45|2534.25|2519.45|2534.15|2519.35|4
1737893630000|2025-01-26 12:13:50|2534.4|2519.6|2533.85|2519.05|2534.4|2519.6|2533.85|2519.05|9
1737893660000|2025-01-26 12:14:20|2533.4|2518.6|2533.1|2518.3|2533.4|2518.6|2532.65|2517.85|12
1737893670000|2025-01-26 12:14:30|2533.05|2518.25|2532.7|2517.9|2533.05|2518.25|2532.7|2517.9|2
1737893680000|2025-01-26 12:14:40|2532.05|2517.25|2532|2517.2|2532.05|2517.25|2532|2517.2|2
1737893690000|2025-01-26 12:14:50|2531.85|2517.05|2532.4|2517.6|2532.4|2517.6|2531.8|2517|4
1737893700000|2025-01-26 12:15:00|2532.45|2517.65|2531.75|2516.95|2532.8|2518|2531.75|2516.95|6
1737893710000|2025-01-26 12:15:10|2531.85|2517.05|2531.75|2516.95|2531.85|2517.05|2531.75|2516.95|3
1737893730000|2025-01-26 12:15:30|2532.45|2517.65|2532.05|2517.25|2533.2|2518.4|2532.05|2517.25|5
1737893740000|2025-01-26 12:15:40|2531.9|2517.1|2531.9|2517.1|2531.9|2517.1|2531.9|2517.1|1
1737893750000|2025-01-26 12:15:50|2532.15|2517.35|2532.15|2517.35|2532.15|2517.35|2532.15|2517.35|1
1737893760000|2025-01-26 12:16:00|2532.35|2517.55|2532.85|2518.05|2532.85|2518.05|2532.35|2517.55|3
1737893770000|2025-01-26 12:16:10|2532.9|2518.1|2532.9|2518.1|2533.05|2518.25|2532.85|2518.05|6
1737893780000|2025-01-26 12:16:20|2532.7|2517.9|2532.7|2517.9|2532.7|2517.9|2532.7|2517.9|1
1737893790000|2025-01-26 12:16:30|2532.75|2517.95|2533.5|2518.7|2533.5|2518.7|2532.75|2517.95|3
1737893800000|2025-01-26 12:16:40|2533.55|2518.75|2537.4|2522.6|2537.4|2522.6|2533.55|2518.75|19
1737893810000|2025-01-26 12:16:50|2537.5|2522.7|2538.5|2523.7|2538.5|2523.7|2537.45|2522.65|7
1737893820000|2025-01-26 12:17:00|2538.9|2524.1|2538.75|2523.95|2539.25|2524.45|2538.7|2523.9|8
1737893830000|2025-01-26 12:17:10|2538.85|2524.05|2538.75|2523.95|2538.95|2524.15|2538.75|2523.95|9
1737893840000|2025-01-26 12:17:20|2538.7|2523.9|2538.75|2523.95|2538.75|2523.95|2538.7|2523.9|2
1737893850000|2025-01-26 12:17:30|2538.8|2524|2538.55|2523.75|2539.05|2524.25|2538.55|2523.75|8
1737893860000|2025-01-26 12:17:40|2538.7|2523.9|2539.2|2524.4|2539.2|2524.4|2538.65|2523.85|9
1737893870000|2025-01-26 12:17:50|2539.25|2524.45|2540.3|2525.5|2540.3|2525.5|2539.25|2524.45|7
1737893880000|2025-01-26 12:18:00|2540.4|2525.6|2540.1|2525.3|2540.45|2525.65|2540.1|2525.3|5
1737893890000|2025-01-26 12:18:10|2540.05|2525.25|2539.8|2525|2540.05|2525.25|2539.8|2525|4
1737893900000|2025-01-26 12:18:20|2539.85|2525.05|2538.7|2523.9|2539.85|2525.05|2538.7|2523.9|6
1737893910000|2025-01-26 12:18:30|2538.5|2523.7|2538.6|2523.8|2538.6|2523.8|2537.9|2523.1|5
1737893930000|2025-01-26 12:18:50|2535.6|2520.8|2535.8|2521|2535.8|2521|2535.6|2520.8|3
1737893940000|2025-01-26 12:19:00|2536.6|2521.8|2537.95|2523.15|2538|2523.2|2536.55|2521.75|16
1737893950000|2025-01-26 12:19:10|2538|2523.2|2543.15|2528.35|2543.15|2528.35|2538|2523.2|16
1737893960000|2025-01-26 12:19:20|2543|2528.2|2543.5|2528.7|2543.5|2528.7|2542.65|2527.85|6
1737893970000|2025-01-26 12:19:30|2543.6|2528.8|2544.7|2529.9|2544.7|2529.9|2543.6|2528.8|6
1737893980000|2025-01-26 12:19:40|2544.8|2530|2545.55|2530.75|2545.55|2530.75|2544.15|2529.35|7
1737893990000|2025-01-26 12:19:50|2546.05|2531.25|2546.7|2531.9|2546.7|2531.9|2546.05|2531.25|7
1737894000000|2025-01-26 12:20:00|2546.5|2531.7|2546.5|2531.7|2546.55|2531.75|2546.25|2531.45|5
1737894010000|2025-01-26 12:20:10|2546.55|2531.75|2548.2|2533.4|2548.2|2533.4|2546.55|2531.75|10
1737894020000|2025-01-26 12:20:20|2548.4|2533.6|2546.95|2532.15|2548.4|2533.6|2546.95|2532.15|7
1737894030000|2025-01-26 12:20:30|2546.9|2532.1|2545.25|2530.45|2547.2|2532.4|2545.25|2530.45|8
1737894040000|2025-01-26 12:20:40|2545.35|2530.55|2547|2532.2|2547.05|2532.25|2545.35|2530.55|5
1737894050000|2025-01-26 12:20:50|2547.05|2532.25|2546.4|2531.6|2547.05|2532.25|2546.4|2531.6|4
1737894060000|2025-01-26 12:21:00|2546.3|2531.5|2546.05|2531.25|2546.3|2531.5|2545.85|2531.05|4
1737894070000|2025-01-26 12:21:10|2546.25|2531.45|2546.45|2531.65|2546.45|2531.65|2546.25|2531.45|13
1737894080000|2025-01-26 12:21:20|2546.4|2531.6|2545.65|2530.85|2546.4|2531.6|2545.55|2530.75|5
1737894090000|2025-01-26 12:21:30|2546.15|2531.35|2547.1|2532.3|2547.1|2532.3|2546.15|2531.35|6
1737894100000|2025-01-26 12:21:40|2547.5|2532.7|2547.35|2532.55|2547.5|2532.7|2547.35|2532.55|2
1737894110000|2025-01-26 12:21:50|2547.1|2532.3|2547.05|2532.25|2547.1|2532.3|2547|2532.2|4
1737894130000|2025-01-26 12:22:10|2546.55|2531.75|2546.3|2531.5|2546.8|2532|2546.15|2531.35|8
1737894150000|2025-01-26 12:22:30|2546.5|2531.7|2546.5|2531.7|2546.5|2531.7|2546.45|2531.65|3
1737894160000|2025-01-26 12:22:40|2546.6|2531.8|2547.5|2532.7|2547.6|2532.8|2546.6|2531.8|10
1737894170000|2025-01-26 12:22:50|2547.45|2532.65|2546.4|2531.6|2547.45|2532.65|2546.4|2531.6|4
1737894180000|2025-01-26 12:23:00|2546.45|2531.65|2546.45|2531.65|2546.45|2531.65|2546.3|2531.5|5
1737894190000|2025-01-26 12:23:10|2546.55|2531.75|2547.7|2532.9|2547.7|2532.9|2546.5|2531.7|14
1737894200000|2025-01-26 12:23:20|2547.55|2532.75|2546.45|2531.65|2547.55|2532.75|2546.45|2531.65|4
1737894220000|2025-01-26 12:23:40|2546.8|2532|2547.3|2532.5|2547.3|2532.5|2546.8|2532|4
1737894230000|2025-01-26 12:23:50|2547.15|2532.35|2547.15|2532.35|2547.15|2532.35|2547|2532.2|5
1737894240000|2025-01-26 12:24:00|2547.1|2532.3|2546.95|2532.15|2547.1|2532.3|2546.95|2532.15|2
1737894250000|2025-01-26 12:24:10|2547.05|2532.25|2547.5|2532.7|2547.65|2532.85|2547.05|2532.25|9
1737894260000|2025-01-26 12:24:20|2547.55|2532.75|2547.7|2532.9|2547.75|2532.95|2547.55|2532.75|10
1737894270000|2025-01-26 12:24:30|2547.65|2532.85|2546.55|2531.75|2547.65|2532.85|2546.25|2531.45|9
1737894280000|2025-01-26 12:24:40|2546.6|2531.8|2546.5|2531.7|2546.6|2531.8|2546.5|2531.7|2
1737894290000|2025-01-26 12:24:50|2545.8|2531|2545.25|2530.45|2545.8|2531|2545.1|2530.3|10
1737894300000|2025-01-26 12:25:00|2545.2|2530.4|2544.2|2529.4|2545.25|2530.45|2544.2|2529.4|7
1737894330000|2025-01-26 12:25:30|2544.1|2529.3|2544.4|2529.6|2544.4|2529.6|2544.1|2529.3|4
1737894340000|2025-01-26 12:25:40|2544.8|2530|2545.2|2530.4|2545.5|2530.7|2544.8|2530|5
1737894350000|2025-01-26 12:25:50|2545.25|2530.45|2545.15|2530.35|2545.25|2530.45|2545.1|2530.3|3
1737894360000|2025-01-26 12:26:00|2545.4|2530.6|2544.95|2530.15|2545.4|2530.6|2544.8|2530|14
1737894370000|2025-01-26 12:26:10|2545.2|2530.4|2544.35|2529.55|2545.2|2530.4|2544.35|2529.55|9
1737894380000|2025-01-26 12:26:20|2544.05|2529.25|2544.05|2529.25|2544.05|2529.25|2544.05|2529.25|1
1737894390000|2025-01-26 12:26:30|2544|2529.2|2544|2529.2|2544|2529.2|2544|2529.2|1
1737894400000|2025-01-26 12:26:40|2543.35|2528.55|2541.7|2526.9|2543.4|2528.6|2541.7|2526.9|6
1737894410000|2025-01-26 12:26:50|2541.3|2526.5|2540.8|2526|2541.3|2526.5|2540.8|2526|4
1737894420000|2025-01-26 12:27:00|2540.65|2525.85|2540.65|2525.85|2540.65|2525.85|2540.65|2525.85|1
1737894430000|2025-01-26 12:27:10|2540.1|2525.3|2540.7|2525.9|2540.7|2525.9|2540.05|2525.25|5
1737894440000|2025-01-26 12:27:20|2540.75|2525.95|2538.8|2524|2541.2|2526.4|2538.8|2524|8
1737894450000|2025-01-26 12:27:30|2538.75|2523.95|2538.85|2524.05|2538.9|2524.1|2538.7|2523.9|4
1737894460000|2025-01-26 12:27:40|2538.8|2524|2538.85|2524.05|2538.85|2524.05|2538.8|2524|2
1737894470000|2025-01-26 12:27:50|2538.7|2523.9|2538.7|2523.9|2538.7|2523.9|2538.7|2523.9|1
1737894480000|2025-01-26 12:28:00|2538.75|2523.95|2538.75|2523.95|2538.8|2524|2538.7|2523.9|5
1737894500000|2025-01-26 12:28:20|2538.7|2523.9|2538.95|2524.15|2538.95|2524.15|2538.7|2523.9|6
1737894540000|2025-01-26 12:29:00|2539.25|2524.45|2539.1|2524.3|2539.25|2524.45|2539.05|2524.25|4
1737894550000|2025-01-26 12:29:10|2539.3|2524.5|2539.3|2524.5|2539.3|2524.5|2539.3|2524.5|1
1737894570000|2025-01-26 12:29:30|2539.4|2524.6|2541.6|2526.8|2541.6|2526.8|2539.4|2524.6|6
1737894580000|2025-01-26 12:29:40|2541.65|2526.85|2542.6|2527.8|2542.6|2527.8|2541.65|2526.85|10
1737894590000|2025-01-26 12:29:50|2542.55|2527.75|2542.55|2527.75|2542.55|2527.75|2542.55|2527.75|1
1737894600000|2025-01-26 12:30:00|2542.6|2527.8|2542.5|2527.7|2542.6|2527.8|2541.5|2526.7|12
1737894610000|2025-01-26 12:30:10|2542.55|2527.75|2543.55|2528.75|2543.65|2528.85|2542.55|2527.75|6
1737894620000|2025-01-26 12:30:20|2543.1|2528.3|2542.65|2527.85|2543.1|2528.3|2542.55|2527.75|4
1737894630000|2025-01-26 12:30:30|2543.1|2528.3|2541.5|2526.7|2543.1|2528.3|2541.5|2526.7|4
1737894640000|2025-01-26 12:30:40|2541.15|2526.35|2538.55|2523.75|2541.15|2526.35|2538.55|2523.75|8
1737894650000|2025-01-26 12:30:50|2538.3|2523.5|2538.3|2523.5|2538.3|2523.5|2538.3|2523.5|1
1737894660000|2025-01-26 12:31:00|2537.9|2523.1|2538.2|2523.4|2538.2|2523.4|2537.65|2522.85|4
1737894670000|2025-01-26 12:31:10|2539.2|2524.4|2537.9|2523.1|2539.2|2524.4|2537.9|2523.1|4
1737894680000|2025-01-26 12:31:20|2537.4|2522.6|2536.45|2521.65|2537.4|2522.6|2536.45|2521.65|3
1737894690000|2025-01-26 12:31:30|2536.05|2521.25|2536.05|2521.25|2536.05|2521.25|2536.05|2521.25|1
1737894700000|2025-01-26 12:31:40|2533.9|2519.1|2531.4|2516.6|2533.9|2519.1|2531.4|2516.6|3
1737894710000|2025-01-26 12:31:50|2530.95|2516.15|2530.95|2516.15|2530.95|2516.15|2530.95|2516.15|1
1737894720000|2025-01-26 12:32:00|2531.3|2516.5|2531.3|2516.5|2531.3|2516.5|2531.3|2516.5|1
1737894740000|2025-01-26 12:32:20|2531.2|2516.4|2530.6|2515.8|2531.2|2516.4|2530.55|2515.75|5
1737894750000|2025-01-26 12:32:30|2530.55|2515.75|2530.5|2515.7|2530.6|2515.8|2530.5|2515.7|3
1737894760000|2025-01-26 12:32:40|2530.65|2515.85|2530.7|2515.9|2530.75|2515.95|2530.65|2515.85|4
1737894770000|2025-01-26 12:32:50|2530.75|2515.95|2530.75|2515.95|2530.75|2515.95|2530.75|2515.95|1
1737894780000|2025-01-26 12:33:00|2530.8|2516|2530.8|2516|2530.95|2516.15|2530.8|2516|6
1737894790000|2025-01-26 12:33:10|2530.85|2516.05|2530.8|2516|2530.85|2516.05|2530.8|2516|4
1737894800000|2025-01-26 12:33:20|2530.6|2515.8|2530.4|2515.6|2530.85|2516.05|2530.4|2515.6|7
1737894810000|2025-01-26 12:33:30|2530.6|2515.8|2531.4|2516.6|2531.4|2516.6|2530.6|2515.8|4
1737894820000|2025-01-26 12:33:40|2531.5|2516.7|2531.5|2516.7|2531.5|2516.7|2531.5|2516.7|1
1737894830000|2025-01-26 12:33:50|2531.55|2516.75|2532.4|2517.6|2532.4|2517.6|2531.55|2516.75|4
1737894840000|2025-01-26 12:34:00|2532.35|2517.55|2530.55|2515.75|2532.35|2517.55|2530.55|2515.75|8
1737894850000|2025-01-26 12:34:10|2530.4|2515.6|2529.7|2514.9|2530.4|2515.6|2529.7|2514.9|8
1737894860000|2025-01-26 12:34:20|2529.55|2514.75|2528.7|2513.9|2529.55|2514.75|2528.7|2513.9|8
1737894870000|2025-01-26 12:34:30|2528.35|2513.55|2528.2|2513.4|2528.35|2513.55|2528.2|2513.4|2
1737894880000|2025-01-26 12:34:40|2527.25|2512.45|2527.2|2512.4|2527.25|2512.45|2527.15|2512.35|3
1737894890000|2025-01-26 12:34:50|2527.3|2512.5|2527.3|2512.5|2527.3|2512.5|2527.3|2512.5|1
1737894920000|2025-01-26 12:35:20|2527.25|2512.45|2527.5|2512.7|2527.7|2512.9|2527.25|2512.45|5
1737894930000|2025-01-26 12:35:30|2527.15|2512.35|2526.8|2512|2527.15|2512.35|2526.75|2511.95|3
1737894940000|2025-01-26 12:35:40|2526.75|2511.95|2527.05|2512.25|2527.05|2512.25|2526.7|2511.9|3
1737894950000|2025-01-26 12:35:50|2527.2|2512.4|2526.85|2512.05|2527.3|2512.5|2526.75|2511.95|6
1737894960000|2025-01-26 12:36:00|2526.9|2512.1|2527.25|2512.45|2527.25|2512.45|2526.8|2512|7
1737894970000|2025-01-26 12:36:10|2528|2513.2|2528.4|2513.6|2528.4|2513.6|2527.75|2512.95|9
1737894980000|2025-01-26 12:36:20|2528.7|2513.9|2528.9|2514.1|2529.2|2514.4|2528.7|2513.9|6
1737894990000|2025-01-26 12:36:30|2528.4|2513.6|2527.8|2513|2528.4|2513.6|2527.7|2512.9|5
1737895000000|2025-01-26 12:36:40|2528.3|2513.5|2527.6|2512.8|2528.4|2513.6|2527.6|2512.8|7
1737895010000|2025-01-26 12:36:50|2527.65|2512.85|2528.05|2513.25|2528.05|2513.25|2527.6|2512.8|6
1737895020000|2025-01-26 12:37:00|2528.2|2513.4|2529.65|2514.85|2530.35|2515.55|2528.2|2513.4|8
1737895030000|2025-01-26 12:37:10|2529.3|2514.5|2528.25|2513.45|2529.3|2514.5|2528.1|2513.3|11
1737895040000|2025-01-26 12:37:20|2528.15|2513.35|2528.1|2513.3|2528.15|2513.35|2528.1|2513.3|2
1737895050000|2025-01-26 12:37:30|2528.15|2513.35|2528.85|2514.05|2528.9|2514.1|2528.15|2513.35|7
1737895060000|2025-01-26 12:37:40|2528.95|2514.15|2528.95|2514.15|2528.95|2514.15|2528.85|2514.05|3
1737895070000|2025-01-26 12:37:50|2529.8|2515|2531.4|2516.6|2531.4|2516.6|2529.8|2515|7
1737895080000|2025-01-26 12:38:00|2531|2516.2|2530|2515.2|2531.1|2516.3|2530|2515.2|14
1737895090000|2025-01-26 12:38:10|2529.95|2515.15|2530.2|2515.4|2530.2|2515.4|2529.6|2514.8|10
1737895100000|2025-01-26 12:38:20|2530.05|2515.25|2530.05|2515.25|2530.05|2515.25|2530.05|2515.25|1
1737895110000|2025-01-26 12:38:30|2529.75|2514.95|2529.6|2514.8|2529.8|2515|2529.6|2514.8|6
1737895120000|2025-01-26 12:38:40|2529.65|2514.85|2529.5|2514.7|2529.8|2515|2529.4|2514.6|8
1737895130000|2025-01-26 12:38:50|2529.45|2514.65|2529.45|2514.65|2529.45|2514.65|2529.35|2514.55|4
1737895140000|2025-01-26 12:39:00|2529.65|2514.85|2529.7|2514.9|2530|2515.2|2529.65|2514.85|6
1737895150000|2025-01-26 12:39:10|2528.9|2514.1|2528.55|2513.75|2528.9|2514.1|2528.5|2513.7|6
1737895160000|2025-01-26 12:39:20|2528.3|2513.5|2528.2|2513.4|2528.35|2513.55|2528.2|2513.4|4
1737895170000|2025-01-26 12:39:30|2528.15|2513.35|2528.2|2513.4|2528.35|2513.55|2528.15|2513.35|4
1737895180000|2025-01-26 12:39:40|2528.15|2513.35|2527.7|2512.9|2528.15|2513.35|2527.7|2512.9|2
1737895190000|2025-01-26 12:39:50|2527.75|2512.95|2527.4|2512.6|2527.95|2513.15|2527.4|2512.6|4
1737895200000|2025-01-26 12:40:00|2527.45|2512.65|2527.6|2512.8|2527.8|2513|2527.4|2512.6|9
1737895210000|2025-01-26 12:40:10|2528.25|2513.45|2528.25|2513.45|2528.25|2513.45|2528.25|2513.45|1
1737895220000|2025-01-26 12:40:20|2528.85|2514.05|2529.1|2514.3|2529.25|2514.45|2528.85|2514.05|4
1737895230000|2025-01-26 12:40:30|2529.15|2514.35|2528.95|2514.15|2529.2|2514.4|2528.95|2514.15|5
1737895240000|2025-01-26 12:40:40|2529.15|2514.35|2529.15|2514.35|2529.15|2514.35|2529.15|2514.35|1
1737895250000|2025-01-26 12:40:50|2530.5|2515.7|2530.9|2516.1|2531.5|2516.7|2530.5|2515.7|7
1737895260000|2025-01-26 12:41:00|2530.95|2516.15|2532.15|2517.35|2532.15|2517.35|2530.95|2516.15|6
1737895270000|2025-01-26 12:41:10|2532.35|2517.55|2531.75|2516.95|2532.35|2517.55|2531.75|2516.95|3
1737895280000|2025-01-26 12:41:20|2530.75|2515.95|2531.5|2516.7|2531.5|2516.7|2530.75|2515.95|5
1737895310000|2025-01-26 12:41:50|2531.9|2517.1|2532.4|2517.6|2532.4|2517.6|2531.9|2517.1|2
1737895320000|2025-01-26 12:42:00|2532.5|2517.7|2531.9|2517.1|2532.5|2517.7|2531.9|2517.1|3
1737895330000|2025-01-26 12:42:10|2531.95|2517.15|2529.9|2515.1|2531.95|2517.15|2529.9|2515.1|14
1737895340000|2025-01-26 12:42:20|2529.55|2514.75|2528.8|2514|2529.65|2514.85|2528.8|2514|6
1737895350000|2025-01-26 12:42:30|2528.65|2513.85|2528|2513.2|2528.65|2513.85|2528|2513.2|3
1737895360000|2025-01-26 12:42:40|2527.9|2513.1|2528|2513.2|2528|2513.2|2527.9|2513.1|2
1737895370000|2025-01-26 12:42:50|2527.95|2513.15|2527.95|2513.15|2527.95|2513.15|2527.95|2513.15|1
1737895380000|2025-01-26 12:43:00|2527.55|2512.75|2527.7|2512.9|2527.7|2512.9|2527.55|2512.75|2
1737895390000|2025-01-26 12:43:10|2528.05|2513.25|2528.8|2514|2528.8|2514|2528.05|2513.25|2
1737895400000|2025-01-26 12:43:20|2529.1|2514.3|2529|2514.2|2529.3|2514.5|2529|2514.2|5
1737895410000|2025-01-26 12:43:30|2528.5|2513.7|2528.6|2513.8|2528.6|2513.8|2528.5|2513.7|2
1737895420000|2025-01-26 12:43:40|2528.7|2513.9|2529|2514.2|2529|2514.2|2528.7|2513.9|3
1737895430000|2025-01-26 12:43:50|2529.05|2514.25|2529.05|2514.25|2529.05|2514.25|2529.05|2514.25|1
1737895440000|2025-01-26 12:44:00|2529.35|2514.55|2531.55|2516.75|2531.55|2516.75|2529.35|2514.55|4
1737895450000|2025-01-26 12:44:10|2531.9|2517.1|2531.9|2517.1|2531.9|2517.1|2531.9|2517.1|1
1737895460000|2025-01-26 12:44:20|2531.8|2517|2531.8|2517|2531.8|2517|2531.6|2516.8|6
1737895480000|2025-01-26 12:44:40|2531.75|2516.95|2531.9|2517.1|2531.95|2517.15|2531.75|2516.95|3
1737895500000|2025-01-26 12:45:00|2532.35|2517.55|2532.7|2517.9|2532.85|2518.05|2532.35|2517.55|4
1737895510000|2025-01-26 12:45:10|2532.75|2517.95|2533.1|2518.3|2533.25|2518.45|2532.75|2517.95|5
1737895520000|2025-01-26 12:45:20|2533.05|2518.25|2533.35|2518.55|2533.35|2518.55|2533|2518.2|4
1737895530000|2025-01-26 12:45:30|2533.6|2518.8|2532.9|2518.1|2534|2519.2|2532.9|2518.1|6
1737895540000|2025-01-26 12:45:40|2532.85|2518.05|2531.2|2516.4|2532.85|2518.05|2531.2|2516.4|7
1737895550000|2025-01-26 12:45:50|2530.95|2516.15|2530.8|2516|2530.95|2516.15|2530.7|2515.9|4
1737895560000|2025-01-26 12:46:00|2530.9|2516.1|2531.3|2516.5|2531.35|2516.55|2530.9|2516.1|3
1737895570000|2025-01-26 12:46:10|2530.6|2515.8|2529.75|2514.95|2530.6|2515.8|2529.65|2514.85|7
1737895580000|2025-01-26 12:46:20|2529.8|2515|2529.1|2514.3|2529.8|2515|2528.7|2513.9|9
1737895590000|2025-01-26 12:46:30|2529.2|2514.4|2529.75|2514.95|2529.75|2514.95|2529.2|2514.4|2
1737895600000|2025-01-26 12:46:40|2530.1|2515.3|2530.5|2515.7|2530.65|2515.85|2530.1|2515.3|5
1737895620000|2025-01-26 12:47:00|2530.55|2515.75|2529.6|2514.8|2530.55|2515.75|2529.6|2514.8|7
1737895630000|2025-01-26 12:47:10|2529.7|2514.9|2528.1|2513.3|2529.7|2514.9|2528.1|2513.3|5
1737895640000|2025-01-26 12:47:20|2528.15|2513.35|2528.9|2514.1|2528.9|2514.1|2528.15|2513.35|4
1737895650000|2025-01-26 12:47:30|2529|2514.2|2530.75|2515.95|2530.75|2515.95|2529|2514.2|7
1737895660000|2025-01-26 12:47:40|2530.7|2515.9|2528.95|2514.15|2530.75|2515.95|2528.9|2514.1|10
1737895670000|2025-01-26 12:47:50|2528.9|2514.1|2528.65|2513.85|2529|2514.2|2528.65|2513.85|4
1737895680000|2025-01-26 12:48:00|2528.75|2513.95|2528.8|2514|2528.8|2514|2528.75|2513.95|2
1737895700000|2025-01-26 12:48:20|2529.75|2514.95|2529.3|2514.5|2530.4|2515.6|2529.3|2514.5|5
1737895710000|2025-01-26 12:48:30|2529.25|2514.45|2528.5|2513.7|2529.25|2514.45|2528.5|2513.7|6
1737895720000|2025-01-26 12:48:40|2528.3|2513.5|2527.9|2513.1|2528.3|2513.5|2527.9|2513.1|3
1737895730000|2025-01-26 12:48:50|2528|2513.2|2528.85|2514.05|2528.85|2514.05|2527.95|2513.15|7
1737895740000|2025-01-26 12:49:00|2529.2|2514.4|2527.9|2513.1|2529.3|2514.5|2527.9|2513.1|8
1737895750000|2025-01-26 12:49:10|2527.85|2513.05|2527.85|2513.05|2528.2|2513.4|2527.85|2513.05|8
1737895760000|2025-01-26 12:49:20|2527.9|2513.1|2528.4|2513.6|2528.4|2513.6|2527.7|2512.9|4
1737895770000|2025-01-26 12:49:30|2528.5|2513.7|2528.5|2513.7|2528.5|2513.7|2528.5|2513.7|1
1737895780000|2025-01-26 12:49:40|2529|2514.2|2528.95|2514.15|2529.05|2514.25|2528.95|2514.15|5
1737895790000|2025-01-26 12:49:50|2528.9|2514.1|2528.9|2514.1|2528.9|2514.1|2528.85|2514.05|3
1737895800000|2025-01-26 12:50:00|2529.2|2514.4|2529.2|2514.4|2529.2|2514.4|2529.2|2514.4|1
1737895810000|2025-01-26 12:50:10|2529.25|2514.45|2530.55|2515.75|2530.55|2515.75|2529.25|2514.45|3
1737895820000|2025-01-26 12:50:20|2530.6|2515.8|2529.3|2514.5|2530.6|2515.8|2528.8|2514|8
1737895830000|2025-01-26 12:50:30|2529.4|2514.6|2528.3|2513.5|2529.4|2514.6|2528.3|2513.5|10
1737895840000|2025-01-26 12:50:40|2528.25|2513.45|2528.4|2513.6|2528.4|2513.6|2528.2|2513.4|3
1737895850000|2025-01-26 12:50:50|2528.45|2513.65|2528.45|2513.65|2528.45|2513.65|2528.45|2513.65|1
1737895860000|2025-01-26 12:51:00|2528.8|2514|2529.4|2514.6|2529.5|2514.7|2528.8|2514|4
1737895870000|2025-01-26 12:51:10|2529.2|2514.4|2529.2|2514.4|2529.3|2514.5|2529.2|2514.4|3
1737895890000|2025-01-26 12:51:30|2530.15|2515.35|2530.15|2515.35|2530.15|2515.35|2530.15|2515.35|1
1737895900000|2025-01-26 12:51:40|2530.1|2515.3|2529.75|2514.95|2530.1|2515.3|2529.6|2514.8|5
1737895910000|2025-01-26 12:51:50|2530.1|2515.3|2530.3|2515.5|2530.3|2515.5|2530.1|2515.3|3
1737895920000|2025-01-26 12:52:00|2531.9|2517.1|2533.45|2518.65|2533.7|2518.9|2531.9|2517.1|7
1737895940000|2025-01-26 12:52:20|2533.1|2518.3|2532.65|2517.85|2533.1|2518.3|2532.65|2517.85|5
1737895950000|2025-01-26 12:52:30|2533|2518.2|2532.8|2518|2533|2518.2|2532.75|2517.95|5
1737895960000|2025-01-26 12:52:40|2532.15|2517.35|2531.6|2516.8|2532.15|2517.35|2531.6|2516.8|4
1737895970000|2025-01-26 12:52:50|2531.65|2516.85|2531.95|2517.15|2531.95|2517.15|2531.65|2516.85|4
1737895980000|2025-01-26 12:53:00|2531.9|2517.1|2532.4|2517.6|2532.4|2517.6|2531.9|2517.1|5
1737895990000|2025-01-26 12:53:10|2532.35|2517.55|2532.35|2517.55|2532.35|2517.55|2532.35|2517.55|1
1737896000000|2025-01-26 12:53:20|2532.2|2517.4|2532.3|2517.5|2532.3|2517.5|2531.7|2516.9|7
1737896010000|2025-01-26 12:53:30|2532.25|2517.45|2532.5|2517.7|2532.5|2517.7|2531.8|2517|10
1737896020000|2025-01-26 12:53:40|2533.05|2518.25|2534.45|2519.65|2534.45|2519.65|2533.05|2518.25|4
1737896030000|2025-01-26 12:53:50|2534.4|2519.6|2534.85|2520.05|2534.9|2520.1|2534.4|2519.6|7
1737896040000|2025-01-26 12:54:00|2534.95|2520.15|2533.85|2519.05|2534.95|2520.15|2533.8|2519|12
1737896050000|2025-01-26 12:54:10|2533.8|2519|2533.7|2518.9|2533.95|2519.15|2533.7|2518.9|9
1737896060000|2025-01-26 12:54:20|2534|2519.2|2534.7|2519.9|2534.7|2519.9|2533.55|2518.75|9
1737896110000|2025-01-26 12:55:10|2533.75|2518.95|2533.5|2518.7|2533.8|2519|2533.35|2518.55|7
1737896120000|2025-01-26 12:55:20|2533.9|2519.1|2534.1|2519.3|2534.1|2519.3|2533.9|2519.1|4
1737896150000|2025-01-26 12:55:50|2533.85|2519.05|2533.85|2519.05|2533.85|2519.05|2533.85|2519.05|1
1737896160000|2025-01-26 12:56:00|2533.45|2518.65|2533.65|2518.85|2533.75|2518.95|2533.45|2518.65|3
1737896180000|2025-01-26 12:56:20|2533.7|2518.9|2533.95|2519.15|2534|2519.2|2533.65|2518.85|10
1737896190000|2025-01-26 12:56:30|2534|2519.2|2534.7|2519.9|2534.75|2519.95|2534|2519.2|3
1737896200000|2025-01-26 12:56:40|2534.75|2519.95|2535.8|2521|2535.8|2521|2534.75|2519.95|6
1737896210000|2025-01-26 12:56:50|2535.85|2521.05|2535.65|2520.85|2535.85|2521.05|2535.55|2520.75|3
1737896220000|2025-01-26 12:57:00|2535.55|2520.75|2535.7|2520.9|2535.9|2521.1|2535.55|2520.75|9
1737896230000|2025-01-26 12:57:10|2535.65|2520.85|2535.35|2520.55|2535.65|2520.85|2535.35|2520.55|6
1737896240000|2025-01-26 12:57:20|2535.1|2520.3|2535.45|2520.65|2535.45|2520.65|2534.75|2519.95|10
1737896260000|2025-01-26 12:57:40|2535.35|2520.55|2534.75|2519.95|2535.35|2520.55|2534.75|2519.95|8
1737896280000|2025-01-26 12:58:00|2535.75|2520.95|2535.75|2520.95|2535.75|2520.95|2535.75|2520.95|1
1737896290000|2025-01-26 12:58:10|2536.35|2521.55|2535.9|2521.1|2536.35|2521.55|2535.85|2521.05|6
1737896300000|2025-01-26 12:58:20|2535.85|2521.05|2534.75|2519.95|2535.85|2521.05|2534.75|2519.95|6
1737896320000|2025-01-26 12:58:40|2535.6|2520.8|2535|2520.2|2535.6|2520.8|2535|2520.2|7
1737896330000|2025-01-26 12:58:50|2534.95|2520.15|2534.7|2519.9|2535|2520.2|2534.7|2519.9|4
1737896340000|2025-01-26 12:59:00|2534.8|2520|2534.8|2520|2534.8|2520|2534.8|2520|1
1737896350000|2025-01-26 12:59:10|2534.75|2519.95|2535.3|2520.5|2535.3|2520.5|2534.75|2519.95|5
1737896360000|2025-01-26 12:59:20|2535.4|2520.6|2535.65|2520.85|2536.05|2521.25|2535.4|2520.6|6
1737896370000|2025-01-26 12:59:30|2535.6|2520.8|2535.8|2521|2535.85|2521.05|2535.6|2520.8|10
1737896380000|2025-01-26 12:59:40|2535.85|2521.05|2537.2|2522.4|2537.2|2522.4|2535.8|2521|8
1737896390000|2025-01-26 12:59:50|2537.25|2522.45|2537.1|2522.3|2537.35|2522.55|2537.1|2522.3|5
1737896400000|2025-01-26 13:00:00|2537.3|2522.5|2536.65|2521.85|2537.3|2522.5|2536.6|2521.8|10
1737896410000|2025-01-26 13:00:10|2536.8|2522|2538.7|2523.9|2538.75|2523.95|2536.8|2522|12
1737896420000|2025-01-26 13:00:20|2538.8|2524|2538.85|2524.05|2538.9|2524.1|2538.7|2523.9|6
1737896430000|2025-01-26 13:00:30|2538.65|2523.85|2539.2|2524.4|2539.2|2524.4|2538.65|2523.85|6
1737896440000|2025-01-26 13:00:40|2540.55|2525.75|2540.65|2525.85|2540.65|2525.85|2540.5|2525.7|3
1737896450000|2025-01-26 13:00:50|2540.6|2525.8|2540.2|2525.4|2540.6|2525.8|2540.2|2525.4|2
1737896460000|2025-01-26 13:01:00|2540.4|2525.6|2540.4|2525.6|2540.4|2525.6|2540.4|2525.6|1
1737896480000|2025-01-26 13:01:20|2539.9|2525.1|2539.15|2524.35|2539.9|2525.1|2538.7|2523.9|8
1737896490000|2025-01-26 13:01:30|2539.2|2524.4|2538.8|2524|2539.55|2524.75|2538.8|2524|4
1737896500000|2025-01-26 13:01:40|2538.3|2523.5|2538.4|2523.6|2538.4|2523.6|2538.15|2523.35|6
1737896510000|2025-01-26 13:01:50|2538.5|2523.7|2538.6|2523.8|2539.05|2524.25|2538.5|2523.7|15
1737896520000|2025-01-26 13:02:00|2537.8|2523|2533.75|2518.95|2537.8|2523|2533.6|2518.8|13
1737896530000|2025-01-26 13:02:10|2533.9|2519.1|2535.3|2520.5|2535.3|2520.5|2533.85|2519.05|9
1737896540000|2025-01-26 13:02:20|2534.7|2519.9|2534.45|2519.65|2534.7|2519.9|2534.2|2519.4|8
1737896550000|2025-01-26 13:02:30|2534.5|2519.7|2534.35|2519.55|2534.5|2519.7|2534.25|2519.45|8
1737896560000|2025-01-26 13:02:40|2534.4|2519.6|2533.8|2519|2534.45|2519.65|2533.65|2518.85|10
1737896570000|2025-01-26 13:02:50|2533.85|2519.05|2534.35|2519.55|2534.4|2519.6|2533.85|2519.05|5
1737896580000|2025-01-26 13:03:00|2534.2|2519.4|2534.55|2519.75|2534.55|2519.75|2533.65|2518.85|8
1737896590000|2025-01-26 13:03:10|2534.5|2519.7|2535.35|2520.55|2535.4|2520.6|2534.5|2519.7|10
1737896600000|2025-01-26 13:03:20|2535.4|2520.6|2536.3|2521.5|2536.3|2521.5|2535.4|2520.6|7
1737896610000|2025-01-26 13:03:30|2536.25|2521.45|2535.75|2520.95|2536.4|2521.6|2535.65|2520.85|12
1737896620000|2025-01-26 13:03:40|2535.85|2521.05|2535.25|2520.45|2535.85|2521.05|2535.25|2520.45|4
1737896640000|2025-01-26 13:04:00|2534.65|2519.85|2534.25|2519.45|2534.65|2519.85|2533.9|2519.1|5
1737896650000|2025-01-26 13:04:10|2534.4|2519.6|2534.5|2519.7|2534.6|2519.8|2533.85|2519.05|7
1737896670000|2025-01-26 13:04:30|2534.55|2519.75|2534.9|2520.1|2534.9|2520.1|2534.55|2519.75|2
1737896680000|2025-01-26 13:04:40|2535.4|2520.6|2536.35|2521.55|2536.35|2521.55|2535.4|2520.6|3
1737896690000|2025-01-26 13:04:50|2536.3|2521.5|2535.7|2520.9|2536.3|2521.5|2535.7|2520.9|3
1737896700000|2025-01-26 13:05:00|2535.75|2520.95|2535.75|2520.95|2535.9|2521.1|2534.75|2519.95|16
1737896710000|2025-01-26 13:05:10|2535.7|2520.9|2535.05|2520.25|2535.8|2521|2535.05|2520.25|8
1737896720000|2025-01-26 13:05:20|2535.1|2520.3|2534.85|2520.05|2535.6|2520.8|2534.85|2520.05|7
1737896730000|2025-01-26 13:05:30|2534.8|2520|2534.95|2520.15|2534.95|2520.15|2534.8|2520|6
1737896740000|2025-01-26 13:05:40|2535.25|2520.45|2536.15|2521.35|2536.2|2521.4|2535.25|2520.45|8
1737896750000|2025-01-26 13:05:50|2536.2|2521.4|2537.6|2522.8|2537.6|2522.8|2536.15|2521.35|4
1737896760000|2025-01-26 13:06:00|2537.4|2522.6|2536.75|2521.95|2537.4|2522.6|2536.75|2521.95|4
1737896770000|2025-01-26 13:06:10|2536.85|2522.05|2536.75|2521.95|2537|2522.2|2536.75|2521.95|3
1737896780000|2025-01-26 13:06:20|2536.25|2521.45|2536.2|2521.4|2536.25|2521.45|2536.2|2521.4|2
1737896790000|2025-01-26 13:06:30|2536.05|2521.25|2534.9|2520.1|2536.05|2521.25|2534.85|2520.05|10
1737896800000|2025-01-26 13:06:40|2534.95|2520.15|2535|2520.2|2535.45|2520.65|2534.95|2520.15|6
1737896810000|2025-01-26 13:06:50|2534.8|2520|2534.2|2519.4|2534.8|2520|2534.2|2519.4|3
1737896820000|2025-01-26 13:07:00|2533.7|2518.9|2531.7|2516.9|2533.7|2518.9|2531.7|2516.9|9
1737896830000|2025-01-26 13:07:10|2531.3|2516.5|2531.25|2516.45|2531.3|2516.5|2530.9|2516.1|6
1737896840000|2025-01-26 13:07:20|2531.6|2516.8|2533.95|2519.15|2534|2519.2|2531.6|2516.8|6
1737896850000|2025-01-26 13:07:30|2534.25|2519.45|2533.95|2519.15|2534.3|2519.5|2533.95|2519.15|4
1737896860000|2025-01-26 13:07:40|2533.9|2519.1|2532.75|2517.95|2533.9|2519.1|2532.75|2517.95|5
1737896870000|2025-01-26 13:07:50|2532.25|2517.45|2531.25|2516.45|2532.25|2517.45|2531.1|2516.3|4
1737896880000|2025-01-26 13:08:00|2530.8|2516|2530.75|2515.95|2530.8|2516|2530.75|2515.95|2
1737896890000|2025-01-26 13:08:10|2530.9|2516.1|2532.4|2517.6|2532.4|2517.6|2530.9|2516.1|7
1737896900000|2025-01-26 13:08:20|2532.6|2517.8|2532.75|2517.95|2532.75|2517.95|2532.6|2517.8|3
1737896910000|2025-01-26 13:08:30|2533.25|2518.45|2533.9|2519.1|2533.9|2519.1|2533.25|2518.45|6
1737896920000|2025-01-26 13:08:40|2533.65|2518.85|2533.65|2518.85|2533.65|2518.85|2533.65|2518.85|1
1737896940000|2025-01-26 13:09:00|2533.55|2518.75|2532.7|2517.9|2533.55|2518.75|2532.7|2517.9|8
1737896950000|2025-01-26 13:09:10|2533|2518.2|2531|2516.2|2533|2518.2|2531|2516.2|9
1737896960000|2025-01-26 13:09:20|2530.6|2515.8|2530.25|2515.45|2530.6|2515.8|2530.25|2515.45|3
1737896970000|2025-01-26 13:09:30|2530.3|2515.5|2529.65|2514.85|2530.3|2515.5|2529.45|2514.65|8
1737896980000|2025-01-26 13:09:40|2529.85|2515.05|2529.7|2514.9|2529.9|2515.1|2529.7|2514.9|5
1737896990000|2025-01-26 13:09:50|2529.8|2515|2528.7|2513.9|2529.8|2515|2528.7|2513.9|9
1737897000000|2025-01-26 13:10:00|2528.55|2513.75|2527.95|2513.15|2528.55|2513.75|2527.95|2513.15|3
1737897010000|2025-01-26 13:10:10|2527.6|2512.8|2527.15|2512.35|2527.6|2512.8|2527.05|2512.25|9
1737897020000|2025-01-26 13:10:20|2526.9|2512.1|2526.1|2511.3|2526.9|2512.1|2526.05|2511.25|5
1737897050000|2025-01-26 13:10:50|2526|2511.2|2526|2511.2|2526|2511.2|2526|2511.2|1
1737897060000|2025-01-26 13:11:00|2526.15|2511.35|2527.4|2512.6|2527.4|2512.6|2526.15|2511.35|5
1737897070000|2025-01-26 13:11:10|2527.55|2512.75|2529.3|2514.5|2529.3|2514.5|2527.55|2512.75|6
1737897080000|2025-01-26 13:11:20|2529.05|2514.25|2528.75|2513.95|2529.05|2514.25|2528.75|2513.95|2
1737897090000|2025-01-26 13:11:30|2528.6|2513.8|2528.75|2513.95|2528.8|2514|2528.6|2513.8|3
1737897100000|2025-01-26 13:11:40|2529.05|2514.25|2528.9|2514.1|2529.05|2514.25|2528.55|2513.75|5
1737897110000|2025-01-26 13:11:50|2528.85|2514.05|2528.85|2514.05|2528.9|2514.1|2528.85|2514.05|3
1737897120000|2025-01-26 13:12:00|2528.75|2513.95|2528.75|2513.95|2528.85|2514.05|2528.75|2513.95|4
1737897130000|2025-01-26 13:12:10|2528.8|2514|2528.8|2514|2529.55|2514.75|2528.8|2514|9
1737897140000|2025-01-26 13:12:20|2528.9|2514.1|2528.85|2514.05|2528.9|2514.1|2528.85|2514.05|2
1737897150000|2025-01-26 13:12:30|2529.25|2514.45|2529.35|2514.55|2529.35|2514.55|2529.25|2514.45|2
1737897160000|2025-01-26 13:12:40|2529.7|2514.9|2530.25|2515.45|2530.25|2515.45|2529.7|2514.9|4
1737897170000|2025-01-26 13:12:50|2530.4|2515.6|2530.4|2515.6|2530.4|2515.6|2530.4|2515.6|1
1737897180000|2025-01-26 13:13:00|2530.75|2515.95|2532.6|2517.8|2532.6|2517.8|2530.75|2515.95|8
1737897190000|2025-01-26 13:13:10|2532.65|2517.85|2532.65|2517.85|2532.65|2517.85|2532.65|2517.85|1
1737897200000|2025-01-26 13:13:20|2533|2518.2|2533|2518.2|2533|2518.2|2533|2518.2|1
1737897210000|2025-01-26 13:13:30|2533.05|2518.25|2533.35|2518.55|2533.4|2518.6|2533|2518.2|5
1737897220000|2025-01-26 13:13:40|2533.4|2518.6|2534.9|2520.1|2534.9|2520.1|2533.4|2518.6|5
1737897230000|2025-01-26 13:13:50|2535.1|2520.3|2534.8|2520|2535.1|2520.3|2534.45|2519.65|4
1737897240000|2025-01-26 13:14:00|2534.9|2520.1|2534.6|2519.8|2534.9|2520.1|2534.6|2519.8|6
1737897250000|2025-01-26 13:14:10|2534.3|2519.5|2534.9|2520.1|2534.95|2520.15|2534.3|2519.5|11
1737897260000|2025-01-26 13:14:20|2534.95|2520.15|2535.85|2521.05|2535.85|2521.05|2534.95|2520.15|4
1737897270000|2025-01-26 13:14:30|2536.2|2521.4|2535.55|2520.75|2536.2|2521.4|2535.45|2520.65|4
1737897280000|2025-01-26 13:14:40|2535.2|2520.4|2535.45|2520.65|2535.55|2520.75|2534.8|2520|5
1737897290000|2025-01-26 13:14:50|2535.8|2521|2535.7|2520.9|2536.2|2521.4|2535.7|2520.9|6
1737897300000|2025-01-26 13:15:00|2535.65|2520.85|2538.1|2523.3|2538.1|2523.3|2535.65|2520.85|11
1737897310000|2025-01-26 13:15:10|2537.55|2522.75|2537.55|2522.75|2537.55|2522.75|2537.55|2522.75|1
1737897320000|2025-01-26 13:15:20|2537.65|2522.85|2538.85|2524.05|2538.9|2524.1|2537.65|2522.85|9
1737897330000|2025-01-26 13:15:30|2538.9|2524.1|2539.55|2524.75|2539.55|2524.75|2538.9|2524.1|7
1737897340000|2025-01-26 13:15:40|2539.5|2524.7|2539.8|2525|2540.4|2525.6|2539.4|2524.6|8
1737897350000|2025-01-26 13:15:50|2539.95|2525.15|2540.2|2525.4|2540.2|2525.4|2539.9|2525.1|3
1737897360000|2025-01-26 13:16:00|2540|2525.2|2539.9|2525.1|2540|2525.2|2538.65|2523.85|13
1737897370000|2025-01-26 13:16:10|2540|2525.2|2540|2525.2|2540|2525.2|2540|2525.2|1
1737897380000|2025-01-26 13:16:20|2540.05|2525.25|2539.85|2525.05|2540.1|2525.3|2539.85|2525.05|6
1737897390000|2025-01-26 13:16:30|2539.55|2524.75|2538.5|2523.7|2539.55|2524.75|2538.5|2523.7|3
1737897400000|2025-01-26 13:16:40|2538.2|2523.4|2537.45|2522.65|2538.2|2523.4|2537.45|2522.65|6
1737897410000|2025-01-26 13:16:50|2537.6|2522.8|2537.7|2522.9|2537.85|2523.05|2537.6|2522.8|5
1737897430000|2025-01-26 13:17:10|2534.2|2519.4|2534.2|2519.4|2534.2|2519.4|2533.95|2519.15|6
1737897440000|2025-01-26 13:17:20|2533.85|2519.05|2533.9|2519.1|2533.95|2519.15|2533.7|2518.9|6
1737897450000|2025-01-26 13:17:30|2533.8|2519|2533.75|2518.95|2533.8|2519|2533.75|2518.95|2
1737897460000|2025-01-26 13:17:40|2533.45|2518.65|2532.5|2517.7|2533.45|2518.65|2532.5|2517.7|4
1737897470000|2025-01-26 13:17:50|2532.65|2517.85|2532.45|2517.65|2532.75|2517.95|2532.45|2517.65|7
1737897480000|2025-01-26 13:18:00|2532.55|2517.75|2534|2519.2|2534|2519.2|2532.4|2517.6|17
1737897490000|2025-01-26 13:18:10|2533.9|2519.1|2534.5|2519.7|2534.5|2519.7|2533.9|2519.1|2
1737897500000|2025-01-26 13:18:20|2535.35|2520.55|2535.3|2520.5|2535.35|2520.55|2534.8|2520|3
1737897510000|2025-01-26 13:18:30|2534.95|2520.15|2534.05|2519.25|2534.95|2520.15|2534.05|2519.25|6
1737897520000|2025-01-26 13:18:40|2534.1|2519.3|2535.15|2520.35|2535.15|2520.35|2534.1|2519.3|5
1737897530000|2025-01-26 13:18:50|2535.85|2521.05|2535.8|2521|2535.9|2521.1|2535.55|2520.75|8
1737897540000|2025-01-26 13:19:00|2535.85|2521.05|2534.85|2520.05|2536|2521.2|2534.85|2520.05|9
1737897550000|2025-01-26 13:19:10|2535.2|2520.4|2535.1|2520.3|2535.2|2520.4|2534.9|2520.1|7
1737897560000|2025-01-26 13:19:20|2535.05|2520.25|2535|2520.2|2535.1|2520.3|2534.8|2520|12
1737897570000|2025-01-26 13:19:30|2535.35|2520.55|2535.6|2520.8|2536|2521.2|2535.3|2520.5|9
1737897580000|2025-01-26 13:19:40|2535.7|2520.9|2535|2520.2|2535.7|2520.9|2534.8|2520|6
1737897590000|2025-01-26 13:19:50|2534.65|2519.85|2534.7|2519.9|2534.85|2520.05|2534.6|2519.8|8
1737897600000|2025-01-26 13:20:00|2534.65|2519.85|2534.8|2520|2534.8|2520|2534.65|2519.85|3
1737897630000|2025-01-26 13:20:30|2534.15|2519.35|2533.75|2518.95|2534.2|2519.4|2533.75|2518.95|3
1737897640000|2025-01-26 13:20:40|2533.85|2519.05|2533.85|2519.05|2533.85|2519.05|2533.85|2519.05|1
1737897650000|2025-01-26 13:20:50|2534.2|2519.4|2534.05|2519.25|2534.2|2519.4|2534.05|2519.25|3
1737897660000|2025-01-26 13:21:00|2533.7|2518.9|2533.95|2519.15|2533.95|2519.15|2533.7|2518.9|2
1737897670000|2025-01-26 13:21:10|2533.85|2519.05|2533.05|2518.25|2533.85|2519.05|2533.05|2518.25|6
1737897680000|2025-01-26 13:21:20|2532.55|2517.75|2532.55|2517.75|2532.55|2517.75|2532.55|2517.75|1
1737897690000|2025-01-26 13:21:30|2532.6|2517.8|2529.7|2514.9|2532.6|2517.8|2529.7|2514.9|7
1737897700000|2025-01-26 13:21:40|2529.6|2514.8|2529.45|2514.65|2529.6|2514.8|2529.45|2514.65|2
1737897710000|2025-01-26 13:21:50|2529.55|2514.75|2529.85|2515.05|2529.85|2515.05|2529.55|2514.75|6
1737897720000|2025-01-26 13:22:00|2530.15|2515.35|2530.85|2516.05|2530.95|2516.15|2530.15|2515.35|6
1737897730000|2025-01-26 13:22:10|2531.25|2516.45|2531.85|2517.05|2531.9|2517.1|2531.25|2516.45|4
1737897740000|2025-01-26 13:22:20|2531.9|2517.1|2531.65|2516.85|2531.9|2517.1|2531.65|2516.85|3
1737897750000|2025-01-26 13:22:30|2531.9|2517.1|2531.6|2516.8|2532|2517.2|2531.6|2516.8|4
1737897760000|2025-01-26 13:22:40|2530.8|2516|2530.8|2516|2530.8|2516|2530.8|2516|1
1737897770000|2025-01-26 13:22:50|2530.9|2516.1|2531.45|2516.65|2531.45|2516.65|2530.9|2516.1|5
1737897780000|2025-01-26 13:23:00|2531.5|2516.7|2532.85|2518.05|2532.85|2518.05|2531.45|2516.65|10
1737897790000|2025-01-26 13:23:10|2533.15|2518.35|2534.15|2519.35|2534.3|2519.5|2533.15|2518.35|5
1737897800000|2025-01-26 13:23:20|2534.1|2519.3|2533.95|2519.15|2534.1|2519.3|2533.65|2518.85|5
1737897810000|2025-01-26 13:23:30|2533.6|2518.8|2532.6|2517.8|2533.6|2518.8|2532.6|2517.8|7
1737897840000|2025-01-26 13:24:00|2531.65|2516.85|2532.3|2517.5|2532.3|2517.5|2531.65|2516.85|6
1737897850000|2025-01-26 13:24:10|2532.1|2517.3|2531.85|2517.05|2532.2|2517.4|2531.85|2517.05|5
1737897860000|2025-01-26 13:24:20|2531.45|2516.65|2531|2516.2|2531.45|2516.65|2530.7|2515.9|7
1737897870000|2025-01-26 13:24:30|2530.8|2516|2530.8|2516|2530.8|2516|2530.8|2516|1
1737897880000|2025-01-26 13:24:40|2530.85|2516.05|2530.85|2516.05|2530.85|2516.05|2530.85|2516.05|1
1737897890000|2025-01-26 13:24:50|2531.15|2516.35|2531.2|2516.4|2531.2|2516.4|2531.15|2516.35|2
1737897910000|2025-01-26 13:25:10|2530.75|2515.95|2529.5|2514.7|2530.75|2515.95|2529.5|2514.7|4
1737897920000|2025-01-26 13:25:20|2529.6|2514.8|2529.75|2514.95|2529.75|2514.95|2529.6|2514.8|2
1737897930000|2025-01-26 13:25:30|2530.25|2515.45|2530.8|2516|2530.8|2516|2530.25|2515.45|4
1737897940000|2025-01-26 13:25:40|2530.7|2515.9|2530.7|2515.9|2530.7|2515.9|2530.7|2515.9|1
1737897950000|2025-01-26 13:25:50|2530.6|2515.8|2530.9|2516.1|2530.9|2516.1|2530.6|2515.8|3
1737897960000|2025-01-26 13:26:00|2531|2516.2|2530.95|2516.15|2531|2516.2|2530.65|2515.85|5
1737897970000|2025-01-26 13:26:10|2531.4|2516.6|2531.95|2517.15|2531.95|2517.15|2531.4|2516.6|2
1737897980000|2025-01-26 13:26:20|2532.15|2517.35|2532.6|2517.8|2533.1|2518.3|2532.15|2517.35|9
1737897990000|2025-01-26 13:26:30|2532.65|2517.85|2533|2518.2|2533|2518.2|2532.65|2517.85|2
1737898000000|2025-01-26 13:26:40|2533.55|2518.75|2533.55|2518.75|2533.55|2518.75|2533.55|2518.75|1
1737898020000|2025-01-26 13:27:00|2533.15|2518.35|2533.15|2518.35|2533.15|2518.35|2533.15|2518.35|1
1737898030000|2025-01-26 13:27:10|2533.2|2518.4|2533.25|2518.45|2533.25|2518.45|2532.6|2517.8|9
1737898040000|2025-01-26 13:27:20|2533.6|2518.8|2533.6|2518.8|2533.6|2518.8|2533.55|2518.75|3
1737898050000|2025-01-26 13:27:30|2534|2519.2|2533.7|2518.9|2534|2519.2|2533.6|2518.8|3
1737898060000|2025-01-26 13:27:40|2533.6|2518.8|2533.45|2518.65|2533.6|2518.8|2533.45|2518.65|2
1737898070000|2025-01-26 13:27:50|2533.6|2518.8|2533.6|2518.8|2533.6|2518.8|2533.6|2518.8|1
1737898080000|2025-01-26 13:28:00|2533.45|2518.65|2532.4|2517.6|2533.45|2518.65|2532.4|2517.6|5
1737898090000|2025-01-26 13:28:10|2532.15|2517.35|2532.55|2517.75|2532.55|2517.75|2532.1|2517.3|6
1737898110000|2025-01-26 13:28:30|2532.75|2517.95|2532.5|2517.7|2532.75|2517.95|2532.5|2517.7|5
1737898120000|2025-01-26 13:28:40|2532.55|2517.75|2532.7|2517.9|2532.7|2517.9|2532.5|2517.7|8
1737898140000|2025-01-26 13:29:00|2533|2518.2|2533|2518.2|2533|2518.2|2533|2518.2|1
1737898150000|2025-01-26 13:29:10|2533.5|2518.7|2533.5|2518.7|2533.5|2518.7|2533.5|2518.7|1
1737898170000|2025-01-26 13:29:30|2533.45|2518.65|2532.35|2517.55|2533.45|2518.65|2532.35|2517.55|4
1737898180000|2025-01-26 13:29:40|2532.25|2517.45|2532.6|2517.8|2532.6|2517.8|2532.25|2517.45|5
1737898190000|2025-01-26 13:29:50|2532.65|2517.85|2532.6|2517.8|2532.65|2517.85|2532.6|2517.8|4
1737898200000|2025-01-26 13:30:00|2532.5|2517.7|2531.5|2516.7|2532.5|2517.7|2531.5|2516.7|3
1737898220000|2025-01-26 13:30:20|2530.7|2515.9|2530.55|2515.75|2530.7|2515.9|2530.55|2515.75|2
1737898230000|2025-01-26 13:30:30|2530.5|2515.7|2530.5|2515.7|2530.9|2516.1|2530.5|2515.7|6
1737898240000|2025-01-26 13:30:40|2529.6|2514.8|2529.6|2514.8|2529.6|2514.8|2529.6|2514.8|1
1737898250000|2025-01-26 13:30:50|2529.2|2514.4|2529.35|2514.55|2529.35|2514.55|2529.1|2514.3|6
1737898280000|2025-01-26 13:31:20|2529.25|2514.45|2528.8|2514|2529.25|2514.45|2528.8|2514|3
1737898300000|2025-01-26 13:31:40|2528.85|2514.05|2530.25|2515.45|2530.25|2515.45|2528.75|2513.95|8
1737898310000|2025-01-26 13:31:50|2530.15|2515.35|2530|2515.2|2530.15|2515.35|2530|2515.2|2
1737898320000|2025-01-26 13:32:00|2530.3|2515.5|2528.5|2513.7|2530.3|2515.5|2528.5|2513.7|5
1737898330000|2025-01-26 13:32:10|2528.2|2513.4|2527.65|2512.85|2528.2|2513.4|2527.65|2512.85|4
1737898340000|2025-01-26 13:32:20|2526.9|2512.1|2526.4|2511.6|2526.9|2512.1|2526.4|2511.6|2
1737898350000|2025-01-26 13:32:30|2525.9|2511.1|2525.9|2511.1|2525.9|2511.1|2525.9|2511.1|1
1737898360000|2025-01-26 13:32:40|2524.9|2510.1|2524|2509.2|2524.9|2510.1|2524|2509.2|4
1737898380000|2025-01-26 13:33:00|2523.95|2509.15|2524.05|2509.25|2524.05|2509.25|2523.95|2509.15|4
1737898410000|2025-01-26 13:33:30|2524.15|2509.35|2524.15|2509.35|2524.15|2509.35|2524.15|2509.35|1
1737898420000|2025-01-26 13:33:40|2524.55|2509.75|2525.8|2511|2525.8|2511|2524.55|2509.75|7
1737898430000|2025-01-26 13:33:50|2525.7|2510.9|2526.65|2511.85|2526.65|2511.85|2525.6|2510.8|3
1737898440000|2025-01-26 13:34:00|2526.6|2511.8|2529.6|2514.8|2529.6|2514.8|2526.6|2511.8|12
1737898450000|2025-01-26 13:34:10|2530.1|2515.3|2529.95|2515.15|2530.25|2515.45|2529.95|2515.15|4
1737898480000|2025-01-26 13:34:40|2530.1|2515.3|2530.6|2515.8|2530.75|2515.95|2530.1|2515.3|3
1737898490000|2025-01-26 13:34:50|2530.05|2515.25|2529.75|2514.95|2530.05|2515.25|2529.75|2514.95|3
1737898500000|2025-01-26 13:35:00|2529.65|2514.85|2530.75|2515.95|2530.75|2515.95|2529.65|2514.85|3
1737898510000|2025-01-26 13:35:10|2530.2|2515.4|2530.2|2515.4|2530.2|2515.4|2530.2|2515.4|1
1737898520000|2025-01-26 13:35:20|2529.7|2514.9|2530.3|2515.5|2530.35|2515.55|2529.45|2514.65|7
1737898530000|2025-01-26 13:35:30|2530.7|2515.9|2531.6|2516.8|2531.6|2516.8|2530.65|2515.85|3
1737898550000|2025-01-26 13:35:50|2532.1|2517.3|2532.1|2517.3|2532.1|2517.3|2532.1|2517.3|1
1737898560000|2025-01-26 13:36:00|2532.6|2517.8|2534.8|2520|2534.9|2520.1|2532.6|2517.8|8
1737898580000|2025-01-26 13:36:20|2534.7|2519.9|2533.5|2518.7|2534.7|2519.9|2533.5|2518.7|3
1737898620000|2025-01-26 13:37:00|2534.6|2519.8|2535.8|2521|2535.85|2521.05|2534.6|2519.8|4
1737898630000|2025-01-26 13:37:10|2536.35|2521.55|2536.75|2521.95|2536.75|2521.95|2536.3|2521.5|8
1737898640000|2025-01-26 13:37:20|2536.7|2521.9|2537.9|2523.1|2537.9|2523.1|2536.7|2521.9|7
1737898650000|2025-01-26 13:37:30|2538|2523.2|2538.45|2523.65|2538.6|2523.8|2538|2523.2|7
1737898660000|2025-01-26 13:37:40|2538.4|2523.6|2539.05|2524.25|2539.05|2524.25|2538.4|2523.6|12
1737898680000|2025-01-26 13:38:00|2539|2524.2|2538.9|2524.1|2539.1|2524.3|2538.75|2523.95|4
1737898690000|2025-01-26 13:38:10|2538.85|2524.05|2536.55|2521.75|2538.85|2524.05|2536.55|2521.75|10
1737898700000|2025-01-26 13:38:20|2536.15|2521.35|2535.4|2520.6|2536.15|2521.35|2535.4|2520.6|5
1737898710000|2025-01-26 13:38:30|2534.95|2520.15|2533.7|2518.9|2534.95|2520.15|2533.7|2518.9|4
1737898720000|2025-01-26 13:38:40|2532.75|2517.95|2532.75|2517.95|2532.75|2517.95|2532.75|2517.95|1
1737898730000|2025-01-26 13:38:50|2531.85|2517.05|2531.75|2516.95|2531.85|2517.05|2531.75|2516.95|3
1737898740000|2025-01-26 13:39:00|2531.4|2516.6|2531.25|2516.45|2531.4|2516.6|2531.25|2516.45|2
1737898750000|2025-01-26 13:39:10|2530.15|2515.35|2529.7|2514.9|2530.15|2515.35|2529.6|2514.8|8
1737898760000|2025-01-26 13:39:20|2529.75|2514.95|2529.55|2514.75|2529.75|2514.95|2529.55|2514.75|2
1737898770000|2025-01-26 13:39:30|2529.8|2515|2529.8|2515|2529.8|2515|2529.8|2515|1
1737898780000|2025-01-26 13:39:40|2529.75|2514.95|2529.8|2515|2530.25|2515.45|2529.65|2514.85|10
1737898790000|2025-01-26 13:39:50|2529.75|2514.95|2531.9|2517.1|2531.9|2517.1|2529.75|2514.95|6
1737898800000|2025-01-26 13:40:00|2531.95|2517.15|2531.95|2517.15|2531.95|2517.15|2531.95|2517.15|1
1737898810000|2025-01-26 13:40:10|2532.3|2517.5|2532.85|2518.05|2533.1|2518.3|2532.3|2517.5|8
1737898820000|2025-01-26 13:40:20|2532.75|2517.95|2532.5|2517.7|2532.75|2517.95|2532.5|2517.7|4
1737898830000|2025-01-26 13:40:30|2532.3|2517.5|2531.7|2516.9|2532.3|2517.5|2531.7|2516.9|9
1737898840000|2025-01-26 13:40:40|2531.65|2516.85|2531.35|2516.55|2531.65|2516.85|2531.35|2516.55|3
1737898850000|2025-01-26 13:40:50|2531.3|2516.5|2531.6|2516.8|2531.7|2516.9|2531.25|2516.45|7
1737898860000|2025-01-26 13:41:00|2531.55|2516.75|2531.6|2516.8|2531.6|2516.8|2531.5|2516.7|4
1737898870000|2025-01-26 13:41:10|2531.95|2517.15|2531.95|2517.15|2531.95|2517.15|2531.95|2517.15|1
1737898880000|2025-01-26 13:41:20|2532.4|2517.6|2533|2518.2|2533|2518.2|2532.4|2517.6|2
1737898900000|2025-01-26 13:41:40|2533.05|2518.25|2532.75|2517.95|2533.05|2518.25|2532.75|2517.95|3
1737898910000|2025-01-26 13:41:50|2532.7|2517.9|2532.75|2517.95|2532.8|2518|2532.7|2517.9|3
1737898920000|2025-01-26 13:42:00|2532.85|2518.05|2534.3|2519.5|2534.3|2519.5|2532.8|2518|9
1737898930000|2025-01-26 13:42:10|2534.15|2519.35|2534.15|2519.35|2534.15|2519.35|2534.15|2519.35|1
1737898940000|2025-01-26 13:42:20|2534|2519.2|2534.2|2519.4|2534.2|2519.4|2534|2519.2|6
1737898960000|2025-01-26 13:42:40|2534.3|2519.5|2534.25|2519.45|2534.3|2519.5|2534.25|2519.45|4
1737898970000|2025-01-26 13:42:50|2534.15|2519.35|2534.1|2519.3|2534.15|2519.35|2534.1|2519.3|2
1737898980000|2025-01-26 13:43:00|2533.55|2518.75|2533.55|2518.75|2533.55|2518.75|2533.55|2518.75|1
1737898990000|2025-01-26 13:43:10|2533|2518.2|2532.7|2517.9|2533|2518.2|2532.7|2517.9|3
1737899030000|2025-01-26 13:43:50|2532.65|2517.85|2532.65|2517.85|2532.65|2517.85|2532.65|2517.85|1
1737899040000|2025-01-26 13:44:00|2532.5|2517.7|2532.2|2517.4|2532.5|2517.7|2532.2|2517.4|2
1737899050000|2025-01-26 13:44:10|2532.1|2517.3|2532.1|2517.3|2532.1|2517.3|2532.1|2517.3|1
1737899060000|2025-01-26 13:44:20|2531.95|2517.15|2529.85|2515.05|2531.95|2517.15|2529.85|2515.05|4
1737899090000|2025-01-26 13:44:50|2531.85|2517.05|2531.85|2517.05|2531.85|2517.05|2531.7|2516.9|3
1737899100000|2025-01-26 13:45:00|2531.9|2517.1|2532.15|2517.35|2533.3|2518.5|2531.85|2517.05|7
1737899110000|2025-01-26 13:45:10|2531.95|2517.15|2531.65|2516.85|2531.95|2517.15|2531.65|2516.85|2
1737899120000|2025-01-26 13:45:20|2531.75|2516.95|2531.95|2517.15|2532.5|2517.7|2531.75|2516.95|8
1737899130000|2025-01-26 13:45:30|2531.3|2516.5|2530.8|2516|2531.3|2516.5|2530.8|2516|2
1737899140000|2025-01-26 13:45:40|2530.75|2515.95|2530.75|2515.95|2530.75|2515.95|2530.75|2515.95|1
1737899150000|2025-01-26 13:45:50|2530.65|2515.85|2530.7|2515.9|2530.7|2515.9|2530.65|2515.85|2
1737899160000|2025-01-26 13:46:00|2530.85|2516.05|2530.65|2515.85|2531.15|2516.35|2530.65|2515.85|5
1737899170000|2025-01-26 13:46:10|2529.65|2514.85|2528.7|2513.9|2529.65|2514.85|2528.7|2513.9|4
1737899180000|2025-01-26 13:46:20|2528.2|2513.4|2527.8|2513|2528.2|2513.4|2527.8|2513|3
1737899190000|2025-01-26 13:46:30|2527.65|2512.85|2526.4|2511.6|2527.65|2512.85|2526.4|2511.6|3
1737899210000|2025-01-26 13:46:50|2526.55|2511.75|2526.5|2511.7|2526.55|2511.75|2526.5|2511.7|2
1737899220000|2025-01-26 13:47:00|2526.1|2511.3|2525.8|2511|2526.1|2511.3|2525.75|2510.95|3
1737899230000|2025-01-26 13:47:10|2526.1|2511.3|2526.05|2511.25|2526.1|2511.3|2526.05|2511.25|2
1737899240000|2025-01-26 13:47:20|2526.1|2511.3|2526.3|2511.5|2526.3|2511.5|2526.05|2511.25|4
1737899250000|2025-01-26 13:47:30|2527.1|2512.3|2527.55|2512.75|2527.6|2512.8|2527.1|2512.3|3
1737899260000|2025-01-26 13:47:40|2529.05|2514.25|2528.85|2514.05|2529.2|2514.4|2528.85|2514.05|3
1737899270000|2025-01-26 13:47:50|2528.8|2514|2528.8|2514|2528.8|2514|2528.8|2514|1
1737899290000|2025-01-26 13:48:10|2529.3|2514.5|2529.8|2515|2530.25|2515.45|2529.3|2514.5|6
1737899300000|2025-01-26 13:48:20|2529.6|2514.8|2529.6|2514.8|2529.6|2514.8|2529.6|2514.8|1
1737899310000|2025-01-26 13:48:30|2529.45|2514.65|2528.1|2513.3|2529.45|2514.65|2528.1|2513.3|8
1737899320000|2025-01-26 13:48:40|2528.05|2513.25|2527.55|2512.75|2528.05|2513.25|2527.55|2512.75|3
1737899340000|2025-01-26 13:49:00|2527.45|2512.65|2527.3|2512.5|2527.45|2512.65|2527.1|2512.3|3
1737899350000|2025-01-26 13:49:10|2527.15|2512.35|2527.15|2512.35|2527.2|2512.4|2527.15|2512.35|3
1737899360000|2025-01-26 13:49:20|2527|2512.2|2527|2512.2|2527|2512.2|2527|2512.2|1
1737899370000|2025-01-26 13:49:30|2526.95|2512.15|2526.95|2512.15|2526.95|2512.15|2526.95|2512.15|1
1737899380000|2025-01-26 13:49:40|2527.2|2512.4|2527.55|2512.75|2527.55|2512.75|2527.2|2512.4|3
1737899390000|2025-01-26 13:49:50|2528.2|2513.4|2527.55|2512.75|2528.3|2513.5|2527.55|2512.75|7
1737899400000|2025-01-26 13:50:00|2527.5|2512.7|2528.35|2513.55|2528.35|2513.55|2527.5|2512.7|6
1737899410000|2025-01-26 13:50:10|2528.25|2513.45|2528.25|2513.45|2528.25|2513.45|2528.25|2513.45|1
1737899420000|2025-01-26 13:50:20|2528.65|2513.85|2528.55|2513.75|2528.65|2513.85|2528.45|2513.65|5
1737899430000|2025-01-26 13:50:30|2528.65|2513.85|2528.65|2513.85|2528.65|2513.85|2528.65|2513.85|1
1737899440000|2025-01-26 13:50:40|2528.7|2513.9|2528.8|2514|2528.8|2514|2528.7|2513.9|3
1737899460000|2025-01-26 13:51:00|2529.3|2514.5|2529.05|2514.25|2529.3|2514.5|2529.05|2514.25|3
1737899480000|2025-01-26 13:51:20|2528.25|2513.45|2528.25|2513.45|2528.25|2513.45|2528.25|2513.45|1
1737899490000|2025-01-26 13:51:30|2528.05|2513.25|2527.1|2512.3|2528.05|2513.25|2527.1|2512.3|2
1737899500000|2025-01-26 13:51:40|2527.05|2512.25|2527.05|2512.25|2527.05|2512.25|2527.05|2512.25|1
1737899510000|2025-01-26 13:51:50|2527.15|2512.35|2527.65|2512.85|2527.7|2512.9|2527|2512.2|9
1737899520000|2025-01-26 13:52:00|2527.6|2512.8|2528.3|2513.5|2528.3|2513.5|2527.55|2512.75|5
1737899530000|2025-01-26 13:52:10|2528.65|2513.85|2529.55|2514.75|2529.55|2514.75|2528.6|2513.8|7
1737899540000|2025-01-26 13:52:20|2529.6|2514.8|2529.85|2515.05|2529.95|2515.15|2529.6|2514.8|3
1737899550000|2025-01-26 13:52:30|2529.8|2515|2528.65|2513.85|2529.8|2515|2528.6|2513.8|6
1737899560000|2025-01-26 13:52:40|2528.75|2513.95|2529.8|2515|2529.8|2515|2528.65|2513.85|9
1737899570000|2025-01-26 13:52:50|2529.85|2515.05|2530.35|2515.55|2530.4|2515.6|2529.85|2515.05|4
1737899580000|2025-01-26 13:53:00|2530.9|2516.1|2530.7|2515.9|2531.05|2516.25|2530.65|2515.85|5
1737899590000|2025-01-26 13:53:10|2531.15|2516.35|2531.15|2516.35|2531.3|2516.5|2531.15|2516.35|5
1737899600000|2025-01-26 13:53:20|2530.55|2515.75|2531|2516.2|2531|2516.2|2530.5|2515.7|5
1737899610000|2025-01-26 13:53:30|2531.3|2516.5|2530.45|2515.65|2531.3|2516.5|2530.45|2515.65|4
1737899620000|2025-01-26 13:53:40|2530.4|2515.6|2529.85|2515.05|2530.4|2515.6|2529.7|2514.9|6
1737899630000|2025-01-26 13:53:50|2529.45|2514.65|2529.25|2514.45|2529.45|2514.65|2528.75|2513.95|7
1737899640000|2025-01-26 13:54:00|2529.65|2514.85|2529.45|2514.65|2529.65|2514.85|2529.45|2514.65|3
1737899650000|2025-01-26 13:54:10|2529.1|2514.3|2528.6|2513.8|2529.1|2514.3|2528.6|2513.8|4
1737899660000|2025-01-26 13:54:20|2528.65|2513.85|2528.65|2513.85|2528.65|2513.85|2528.65|2513.85|1
1737899690000|2025-01-26 13:54:50|2529.45|2514.65|2529.3|2514.5|2529.45|2514.65|2529.3|2514.5|3
1737899700000|2025-01-26 13:55:00|2529.35|2514.55|2531.5|2516.7|2531.5|2516.7|2529.35|2514.55|9
1737899710000|2025-01-26 13:55:10|2531.8|2517|2531.85|2517.05|2531.85|2517.05|2531.8|2517|2
1737899720000|2025-01-26 13:55:20|2532.25|2517.45|2532.15|2517.35|2532.25|2517.45|2532.15|2517.35|2
1737899730000|2025-01-26 13:55:30|2532.1|2517.3|2531.8|2517|2532.1|2517.3|2531.75|2516.95|3
1737899750000|2025-01-26 13:55:50|2531.75|2516.95|2531.8|2517|2531.8|2517|2531.75|2516.95|2
1737899760000|2025-01-26 13:56:00|2531.75|2516.95|2533.25|2518.45|2533.25|2518.45|2531.75|2516.95|9
1737899770000|2025-01-26 13:56:10|2533.3|2518.5|2533.2|2518.4|2533.3|2518.5|2533.1|2518.3|4
1737899780000|2025-01-26 13:56:20|2533.35|2518.55|2533.2|2518.4|2533.35|2518.55|2533.2|2518.4|3
1737899790000|2025-01-26 13:56:30|2533.1|2518.3|2533.3|2518.5|2533.3|2518.5|2533.1|2518.3|3
1737899810000|2025-01-26 13:56:50|2533.05|2518.25|2532.2|2517.4|2533.05|2518.25|2532.2|2517.4|7
1737899820000|2025-01-26 13:57:00|2532.1|2517.3|2531.7|2516.9|2532.1|2517.3|2531.7|2516.9|3
1737899840000|2025-01-26 13:57:20|2531.2|2516.4|2530.7|2515.9|2531.2|2516.4|2530.7|2515.9|4
1737899880000|2025-01-26 13:58:00|2530.85|2516.05|2530.9|2516.1|2530.9|2516.1|2530.85|2516.05|2
1737899890000|2025-01-26 13:58:10|2531.4|2516.6|2530.85|2516.05|2531.4|2516.6|2530.65|2515.85|7
1737899900000|2025-01-26 13:58:20|2530.8|2516|2530.8|2516|2530.8|2516|2530.6|2515.8|7
1737899910000|2025-01-26 13:58:30|2530.7|2515.9|2530.7|2515.9|2530.7|2515.9|2530.7|2515.9|1
1737899920000|2025-01-26 13:58:40|2531.05|2516.25|2531|2516.2|2531.05|2516.25|2531|2516.2|2
1737899930000|2025-01-26 13:58:50|2531.1|2516.3|2531.15|2516.35|2531.15|2516.35|2531.05|2516.25|3
1737899940000|2025-01-26 13:59:00|2531.9|2517.1|2531.8|2517|2531.9|2517.1|2531.8|2517|3
1737899950000|2025-01-26 13:59:10|2531.85|2517.05|2532.35|2517.55|2532.35|2517.55|2531.85|2517.05|3
1737899970000|2025-01-26 13:59:30|2531.8|2517|2531.6|2516.8|2531.8|2517|2531.6|2516.8|2
1737899980000|2025-01-26 13:59:40|2531.35|2516.55|2530.85|2516.05|2531.35|2516.55|2530.75|2515.95|6
1737899990000|2025-01-26 13:59:50|2530.65|2515.85|2530.65|2515.85|2530.65|2515.85|2530.65|2515.85|1
1737900000000|2025-01-26 14:00:00|2530.9|2516.1|2530.9|2516.1|2530.95|2516.15|2530.7|2515.9|6
1737900010000|2025-01-26 14:00:10|2530.8|2516|2529.4|2514.6|2530.9|2516.1|2529.2|2514.4|10
1737900020000|2025-01-26 14:00:20|2528.8|2514|2529.5|2514.7|2529.65|2514.85|2528.8|2514|8
1737900030000|2025-01-26 14:00:30|2529.6|2514.8|2528.95|2514.15|2529.6|2514.8|2528.95|2514.15|6
1737900040000|2025-01-26 14:00:40|2528.75|2513.95|2528.3|2513.5|2528.8|2514|2528.3|2513.5|5
1737900050000|2025-01-26 14:00:50|2528.35|2513.55|2528.35|2513.55|2528.35|2513.55|2528.35|2513.55|1
1737900060000|2025-01-26 14:01:00|2528.85|2514.05|2528.55|2513.75|2528.85|2514.05|2528.55|2513.75|4
1737900070000|2025-01-26 14:01:10|2528.65|2513.85|2529.5|2514.7|2529.85|2515.05|2528.6|2513.8|10
1737900080000|2025-01-26 14:01:20|2529.65|2514.85|2529.7|2514.9|2529.75|2514.95|2529.55|2514.75|4
1737900090000|2025-01-26 14:01:30|2529.8|2515|2528.9|2514.1|2529.85|2515.05|2528.85|2514.05|9
1737900100000|2025-01-26 14:01:40|2528.85|2514.05|2527.7|2512.9|2528.85|2514.05|2527.7|2512.9|3
1737900110000|2025-01-26 14:01:50|2527.75|2512.95|2527.7|2512.9|2527.75|2512.95|2527.65|2512.85|5
1737900120000|2025-01-26 14:02:00|2527.8|2513|2527.8|2513|2527.8|2513|2527.75|2512.95|3
1737900130000|2025-01-26 14:02:10|2527.7|2512.9|2527.7|2512.9|2527.7|2512.9|2527.65|2512.85|3
1737900140000|2025-01-26 14:02:20|2527.65|2512.85|2527.05|2512.25|2527.65|2512.85|2527.05|2512.25|6
1737900150000|2025-01-26 14:02:30|2527.1|2512.3|2527.3|2512.5|2527.3|2512.5|2527.1|2512.3|5
1737900160000|2025-01-26 14:02:40|2527.35|2512.55|2529.2|2514.4|2529.3|2514.5|2527.35|2512.55|8
1737900170000|2025-01-26 14:02:50|2529.1|2514.3|2529.05|2514.25|2529.1|2514.3|2529.05|2514.25|2
1737900180000|2025-01-26 14:03:00|2528.75|2513.95|2528.7|2513.9|2528.75|2513.95|2528.7|2513.9|2
1737900190000|2025-01-26 14:03:10|2528.35|2513.55|2527.8|2513|2528.35|2513.55|2527.8|2513|4
1737900230000|2025-01-26 14:03:50|2527.35|2512.55|2526.4|2511.6|2527.35|2512.55|2526.1|2511.3|4
1737900240000|2025-01-26 14:04:00|2526.75|2511.95|2526.6|2511.8|2526.75|2511.95|2526.6|2511.8|2
1737900260000|2025-01-26 14:04:20|2526.1|2511.3|2525.15|2510.35|2526.1|2511.3|2525.15|2510.35|4
1737900270000|2025-01-26 14:04:30|2525.05|2510.25|2525.05|2510.25|2525.05|2510.25|2525|2510.2|3
1737900290000|2025-01-26 14:04:50|2524.7|2509.9|2524.75|2509.95|2524.75|2509.95|2524.7|2509.9|2
1737900300000|2025-01-26 14:05:00|2524.8|2510|2525.75|2510.95|2525.95|2511.15|2524.8|2510|8
1737900310000|2025-01-26 14:05:10|2525.7|2510.9|2526|2511.2|2526|2511.2|2525.6|2510.8|4
1737900320000|2025-01-26 14:05:20|2526.05|2511.25|2525|2510.2|2526.05|2511.25|2525|2510.2|6
1737900330000|2025-01-26 14:05:30|2524.15|2509.35|2524.15|2509.35|2524.15|2509.35|2524.15|2509.35|1
1737900350000|2025-01-26 14:05:50|2522.9|2508.1|2522.8|2508|2522.9|2508.1|2522.65|2507.85|3
1737900360000|2025-01-26 14:06:00|2522.7|2507.9|2522.7|2507.9|2522.7|2507.9|2522.7|2507.9|1
1737900370000|2025-01-26 14:06:10|2522.9|2508.1|2522.8|2508|2522.9|2508.1|2522.8|2508|2
1737900380000|2025-01-26 14:06:20|2523.35|2508.55|2524.2|2509.4|2524.2|2509.4|2523.35|2508.55|5
1737900390000|2025-01-26 14:06:30|2524.25|2509.45|2523.7|2508.9|2524.4|2509.6|2523.7|2508.9|5
1737900410000|2025-01-26 14:06:50|2523.85|2509.05|2524.15|2509.35|2524.5|2509.7|2523.85|2509.05|6
1737900420000|2025-01-26 14:07:00|2523.8|2509|2523.5|2508.7|2523.8|2509|2523.5|2508.7|2
1737900430000|2025-01-26 14:07:10|2523.2|2508.4|2520.6|2505.8|2523.2|2508.4|2520.6|2505.8|15
1737900440000|2025-01-26 14:07:20|2520.7|2505.9|2520.8|2506|2520.8|2506|2520.7|2505.9|2
1737900450000|2025-01-26 14:07:30|2520.75|2505.95|2521.05|2506.25|2521.2|2506.4|2520.75|2505.95|4
1737900460000|2025-01-26 14:07:40|2520.95|2506.15|2521.1|2506.3|2521.15|2506.35|2520.95|2506.15|4
1737900470000|2025-01-26 14:07:50|2521|2506.2|2520.65|2505.85|2521.15|2506.35|2520.45|2505.65|4
1737900480000|2025-01-26 14:08:00|2520.8|2506|2520.65|2505.85|2520.8|2506|2520.65|2505.85|3
1737900490000|2025-01-26 14:08:10|2520.8|2506|2520.75|2505.95|2520.8|2506|2520.75|2505.95|2
1737900500000|2025-01-26 14:08:20|2521.05|2506.25|2521.6|2506.8|2521.6|2506.8|2521.05|2506.25|2
1737900510000|2025-01-26 14:08:30|2521.65|2506.85|2522.7|2507.9|2522.75|2507.95|2521.65|2506.85|6
1737900520000|2025-01-26 14:08:40|2522.75|2507.95|2523.35|2508.55|2523.35|2508.55|2522.75|2507.95|5
1737900530000|2025-01-26 14:08:50|2523.7|2508.9|2523.7|2508.9|2523.8|2509|2523.7|2508.9|4
1737900550000|2025-01-26 14:09:10|2523.8|2509|2523.65|2508.85|2523.9|2509.1|2523.65|2508.85|4
1737900570000|2025-01-26 14:09:30|2523.05|2508.25|2522.4|2507.6|2523.05|2508.25|2522.4|2507.6|3
1737900580000|2025-01-26 14:09:40|2522.55|2507.75|2522.55|2507.75|2522.55|2507.75|2522.55|2507.75|1
1737900590000|2025-01-26 14:09:50|2523.05|2508.25|2522.8|2508|2523.8|2509|2522.8|2508|6
1737900600000|2025-01-26 14:10:00|2522.7|2507.9|2523.15|2508.35|2523.15|2508.35|2522.65|2507.85|9
1737900610000|2025-01-26 14:10:10|2522.95|2508.15|2522.9|2508.1|2523.2|2508.4|2522.8|2508|7
1737900620000|2025-01-26 14:10:20|2522|2507.2|2522|2507.2|2522|2507.2|2522|2507.2|1
1737900630000|2025-01-26 14:10:30|2521.9|2507.1|2522.6|2507.8|2522.6|2507.8|2521.6|2506.8|7
1737900650000|2025-01-26 14:10:50|2522.7|2507.9|2522.7|2507.9|2522.7|2507.9|2522.65|2507.85|3
1737900660000|2025-01-26 14:11:00|2522.65|2507.85|2522.9|2508.1|2523.05|2508.25|2522.65|2507.85|5
1737900670000|2025-01-26 14:11:10|2522.95|2508.15|2523.15|2508.35|2523.15|2508.35|2522.95|2508.15|4
1737900680000|2025-01-26 14:11:20|2523.3|2508.5|2523.3|2508.5|2523.3|2508.5|2523.3|2508.5|1
1737900690000|2025-01-26 14:11:30|2523.25|2508.45|2522.9|2508.1|2523.25|2508.45|2522.9|2508.1|3
1737900700000|2025-01-26 14:11:40|2522.4|2507.6|2522.4|2507.6|2522.4|2507.6|2522.4|2507.6|1
1737900710000|2025-01-26 14:11:50|2522.35|2507.55|2522.85|2508.05|2522.85|2508.05|2522.35|2507.55|3
1737900730000|2025-01-26 14:12:10|2522.8|2508|2522.7|2507.9|2522.8|2508|2522.7|2507.9|2
1737900740000|2025-01-26 14:12:20|2522.9|2508.1|2522.9|2508.1|2522.9|2508.1|2522.9|2508.1|1
1737900750000|2025-01-26 14:12:30|2523.45|2508.65|2525.45|2510.65|2525.45|2510.65|2523.45|2508.65|12
1737900760000|2025-01-26 14:12:40|2525.4|2510.6|2525.2|2510.4|2525.4|2510.6|2525.2|2510.4|4
1737900770000|2025-01-26 14:12:50|2525|2510.2|2524.75|2509.95|2525|2510.2|2524.75|2509.95|6
1737900780000|2025-01-26 14:13:00|2524.8|2510|2524.75|2509.95|2525.2|2510.4|2524.75|2509.95|9
1737900790000|2025-01-26 14:13:10|2524.3|2509.5|2523.75|2508.95|2524.3|2509.5|2523.65|2508.85|8
1737900800000|2025-01-26 14:13:20|2523.15|2508.35|2522.9|2508.1|2523.15|2508.35|2522.85|2508.05|3
1737900810000|2025-01-26 14:13:30|2522.75|2507.95|2522.8|2508|2522.8|2508|2522.75|2507.95|2
1737900850000|2025-01-26 14:14:10|2522.3|2507.5|2522|2507.2|2522.4|2507.6|2522|2507.2|5
1737900860000|2025-01-26 14:14:20|2521.95|2507.15|2521.45|2506.65|2522|2507.2|2521.3|2506.5|8
1737900870000|2025-01-26 14:14:30|2521.4|2506.6|2521|2506.2|2521.4|2506.6|2521|2506.2|3
1737900890000|2025-01-26 14:14:50|2520.95|2506.15|2520.8|2506|2521.05|2506.25|2520.8|2506|4
1737900900000|2025-01-26 14:15:00|2520.9|2506.1|2521.2|2506.4|2521.2|2506.4|2520.9|2506.1|2
1737900910000|2025-01-26 14:15:10|2521.3|2506.5|2522.1|2507.3|2522.15|2507.35|2521.25|2506.45|4
1737900930000|2025-01-26 14:15:30|2522.05|2507.25|2522.85|2508.05|2522.85|2508.05|2522.05|2507.25|7
1737900940000|2025-01-26 14:15:40|2523.25|2508.45|2523.25|2508.45|2523.25|2508.45|2523.25|2508.45|1
1737900950000|2025-01-26 14:15:50|2523.2|2508.4|2524.45|2509.65|2524.45|2509.65|2523.2|2508.4|6
1737900960000|2025-01-26 14:16:00|2524.4|2509.6|2523.1|2508.3|2524.4|2509.6|2523.05|2508.25|7
1737900970000|2025-01-26 14:16:10|2523.2|2508.4|2523|2508.2|2523.2|2508.4|2523|2508.2|4
1737900980000|2025-01-26 14:16:20|2522.75|2507.95|2522.45|2507.65|2522.8|2508|2522.05|2507.25|7
1737900990000|2025-01-26 14:16:30|2522.85|2508.05|2523.65|2508.85|2523.85|2509.05|2522.85|2508.05|7
1737901000000|2025-01-26 14:16:40|2523.45|2508.65|2523.4|2508.6|2523.45|2508.65|2523.4|2508.6|2
1737901010000|2025-01-26 14:16:50|2523.35|2508.55|2523.45|2508.65|2523.45|2508.65|2522.65|2507.85|6
1737901020000|2025-01-26 14:17:00|2523.75|2508.95|2523.95|2509.15|2523.95|2509.15|2523.75|2508.95|2
1737901040000|2025-01-26 14:17:20|2523.85|2509.05|2523.85|2509.05|2523.85|2509.05|2523.85|2509.05|1
1737901050000|2025-01-26 14:17:30|2523.8|2509|2522.25|2507.45|2523.8|2509|2522.25|2507.45|7
1737901060000|2025-01-26 14:17:40|2522.35|2507.55|2522.3|2507.5|2522.4|2507.6|2522.25|2507.45|5
1737901070000|2025-01-26 14:17:50|2522.2|2507.4|2523|2508.2|2523|2508.2|2522.2|2507.4|6
1737901080000|2025-01-26 14:18:00|2523.4|2508.6|2523.5|2508.7|2523.5|2508.7|2523.4|2508.6|3
1737901090000|2025-01-26 14:18:10|2523.85|2509.05|2525.1|2510.3|2525.1|2510.3|2523.85|2509.05|7
1737901100000|2025-01-26 14:18:20|2525.05|2510.25|2525.5|2510.7|2525.5|2510.7|2525.05|2510.25|3
1737901110000|2025-01-26 14:18:30|2525.8|2511|2525.85|2511.05|2525.85|2511.05|2525.8|2511|2
1737901120000|2025-01-26 14:18:40|2526.45|2511.65|2527.05|2512.25|2527.05|2512.25|2526.45|2511.65|3
1737901130000|2025-01-26 14:18:50|2527|2512.2|2526.6|2511.8|2527|2512.2|2526.4|2511.6|5
1737901150000|2025-01-26 14:19:10|2526.7|2511.9|2526.4|2511.6|2526.7|2511.9|2526.4|2511.6|5
1737901160000|2025-01-26 14:19:20|2526.3|2511.5|2525.9|2511.1|2526.3|2511.5|2525.7|2510.9|18
1737901170000|2025-01-26 14:19:30|2525.95|2511.15|2526.5|2511.7|2526.5|2511.7|2525.95|2511.15|4
1737901200000|2025-01-26 14:20:00|2526.6|2511.8|2525.15|2510.35|2526.6|2511.8|2525.15|2510.35|10
1737901210000|2025-01-26 14:20:10|2524.9|2510.1|2524.9|2510.1|2524.9|2510.1|2524.9|2510.1|1
1737901220000|2025-01-26 14:20:20|2524.85|2510.05|2524.8|2510|2524.85|2510.05|2524.75|2509.95|3
1737901230000|2025-01-26 14:20:30|2524.35|2509.55|2523.75|2508.95|2524.35|2509.55|2523.75|2508.95|2
1737901240000|2025-01-26 14:20:40|2523.9|2509.1|2523|2508.2|2523.9|2509.1|2522.7|2507.9|9
1737901250000|2025-01-26 14:20:50|2522.95|2508.15|2523.1|2508.3|2523.1|2508.3|2522.95|2508.15|4
1737901260000|2025-01-26 14:21:00|2523.25|2508.45|2522.6|2507.8|2523.25|2508.45|2522.6|2507.8|13
1737901270000|2025-01-26 14:21:10|2522.55|2507.75|2522.55|2507.75|2522.55|2507.75|2522.55|2507.75|1
1737901280000|2025-01-26 14:21:20|2522.5|2507.7|2520.6|2505.8|2522.5|2507.7|2520.6|2505.8|12
1737901290000|2025-01-26 14:21:30|2520.65|2505.85|2519.15|2504.35|2520.65|2505.85|2519.15|2504.35|4
1737901300000|2025-01-26 14:21:40|2519.2|2504.4|2519.15|2504.35|2519.2|2504.4|2519.15|2504.35|2
1737901310000|2025-01-26 14:21:50|2519.2|2504.4|2519.25|2504.45|2519.35|2504.55|2519.2|2504.4|4
1737901320000|2025-01-26 14:22:00|2519.15|2504.35|2520.85|2506.05|2520.85|2506.05|2519.15|2504.35|7
1737901330000|2025-01-26 14:22:10|2520.95|2506.15|2520.75|2505.95|2520.95|2506.15|2520.7|2505.9|5
1737901340000|2025-01-26 14:22:20|2520.8|2506|2520.55|2505.75|2520.8|2506|2520.55|2505.75|2
1737901350000|2025-01-26 14:22:30|2520.85|2506.05|2520.8|2506|2520.85|2506.05|2520.6|2505.8|9
1737901360000|2025-01-26 14:22:40|2520.9|2506.1|2521.55|2506.75|2521.55|2506.75|2520.9|2506.1|6
1737901370000|2025-01-26 14:22:50|2521.9|2507.1|2521.9|2507.1|2521.9|2507.1|2521.9|2507.1|1
1737901380000|2025-01-26 14:23:00|2522.6|2507.8|2522.8|2508|2522.8|2508|2522.6|2507.8|2
1737901390000|2025-01-26 14:23:10|2522.85|2508.05|2522.1|2507.3|2523.4|2508.6|2522.1|2507.3|7
1737901400000|2025-01-26 14:23:20|2522.15|2507.35|2522.35|2507.55|2522.35|2507.55|2522.15|2507.35|3
1737901430000|2025-01-26 14:23:50|2522.95|2508.15|2522.95|2508.15|2522.95|2508.15|2522.9|2508.1|3
1737901440000|2025-01-26 14:24:00|2522.9|2508.1|2524.9|2510.1|2524.9|2510.1|2522.9|2508.1|10
1737901450000|2025-01-26 14:24:10|2525.25|2510.45|2526.15|2511.35|2526.15|2511.35|2525|2510.2|6
1737901460000|2025-01-26 14:24:20|2526.2|2511.4|2527.05|2512.25|2527.05|2512.25|2526.2|2511.4|8
1737901470000|2025-01-26 14:24:30|2527.1|2512.3|2529.15|2514.35|2529.15|2514.35|2527.1|2512.3|7
1737901480000|2025-01-26 14:24:40|2529.85|2515.05|2528.5|2513.7|2529.85|2515.05|2528.5|2513.7|6
1737901490000|2025-01-26 14:24:50|2528.3|2513.5|2527.8|2513|2528.3|2513.5|2527.8|2513|3
1737901500000|2025-01-26 14:25:00|2527.15|2512.35|2525.8|2511|2527.15|2512.35|2525.8|2511|7
1737901510000|2025-01-26 14:25:10|2525.7|2510.9|2525.55|2510.75|2525.7|2510.9|2525.55|2510.75|4
1737901520000|2025-01-26 14:25:20|2525.5|2510.7|2525.25|2510.45|2525.5|2510.7|2524.75|2509.95|13
1737901530000|2025-01-26 14:25:30|2525.35|2510.55|2525.1|2510.3|2525.45|2510.65|2525.1|2510.3|9
1737901540000|2025-01-26 14:25:40|2525.15|2510.35|2524.3|2509.5|2525.15|2510.35|2524.3|2509.5|5
1737901550000|2025-01-26 14:25:50|2523.85|2509.05|2523.85|2509.05|2523.85|2509.05|2523.8|2509|3
1737901560000|2025-01-26 14:26:00|2523.8|2509|2523.8|2509|2523.8|2509|2523.8|2509|1
1737901570000|2025-01-26 14:26:10|2523.9|2509.1|2523.85|2509.05|2523.9|2509.1|2523.7|2508.9|4
1737901580000|2025-01-26 14:26:20|2523.8|2509|2523.8|2509|2523.8|2509|2523.75|2508.95|3
1737901590000|2025-01-26 14:26:30|2523.75|2508.95|2523.75|2508.95|2523.8|2509|2523.75|2508.95|3
1737901600000|2025-01-26 14:26:40|2523.8|2509|2523.95|2509.15|2524.05|2509.25|2523.8|2509|5
1737901610000|2025-01-26 14:26:50|2523.65|2508.85|2523.65|2508.85|2523.65|2508.85|2523.65|2508.85|1
1737901630000|2025-01-26 14:27:10|2523.8|2509|2523.25|2508.45|2523.8|2509|2523.25|2508.45|6
1737901640000|2025-01-26 14:27:20|2523.15|2508.35|2522.9|2508.1|2523.15|2508.35|2522.9|2508.1|3
1737901650000|2025-01-26 14:27:30|2522.85|2508.05|2522.7|2507.9|2522.85|2508.05|2522.7|2507.9|2
1737901660000|2025-01-26 14:27:40|2522.75|2507.95|2522.85|2508.05|2522.85|2508.05|2522.75|2507.95|2
1737901690000|2025-01-26 14:28:10|2523.6|2508.8|2524.6|2509.8|2524.6|2509.8|2523.6|2508.8|6
1737901700000|2025-01-26 14:28:20|2524.7|2509.9|2524.65|2509.85|2524.7|2509.9|2524.65|2509.85|2
1737901710000|2025-01-26 14:28:30|2524.7|2509.9|2524.4|2509.6|2524.7|2509.9|2524.4|2509.6|3
1737901720000|2025-01-26 14:28:40|2524.35|2509.55|2523.75|2508.95|2524.35|2509.55|2523.75|2508.95|3
1737901730000|2025-01-26 14:28:50|2523.7|2508.9|2523.15|2508.35|2523.7|2508.9|2523.15|2508.35|4
1737901740000|2025-01-26 14:29:00|2522.75|2507.95|2522.8|2508|2522.85|2508.05|2522.75|2507.95|7
1737901750000|2025-01-26 14:29:10|2523.4|2508.6|2523.75|2508.95|2523.8|2509|2523.4|2508.6|6
1737901780000|2025-01-26 14:29:40|2523.85|2509.05|2523.4|2508.6|2523.85|2509.05|2523.35|2508.55|5
1737901790000|2025-01-26 14:29:50|2523.35|2508.55|2521.8|2507|2523.35|2508.55|2521.7|2506.9|4
1737901800000|2025-01-26 14:30:00|2521.5|2506.7|2523.9|2509.1|2523.9|2509.1|2521.5|2506.7|9
1737901820000|2025-01-26 14:30:20|2523.8|2509|2523.8|2509|2523.8|2509|2523.8|2509|1
1737901830000|2025-01-26 14:30:30|2524.35|2509.55|2524.2|2509.4|2524.35|2509.55|2524.2|2509.4|2
1737901840000|2025-01-26 14:30:40|2524.05|2509.25|2523.95|2509.15|2524.05|2509.25|2523.95|2509.15|3
1737901850000|2025-01-26 14:30:50|2524.2|2509.4|2524.35|2509.55|2524.35|2509.55|2524.2|2509.4|2
1737901860000|2025-01-26 14:31:00|2524.3|2509.5|2524.6|2509.8|2524.6|2509.8|2524.15|2509.35|5
1737901870000|2025-01-26 14:31:10|2524.75|2509.95|2525.95|2511.15|2525.95|2511.15|2524.75|2509.95|8
1737901880000|2025-01-26 14:31:20|2526.35|2511.55|2527.7|2512.9|2527.7|2512.9|2526.35|2511.55|7
1737901890000|2025-01-26 14:31:30|2527.75|2512.95|2528.65|2513.85|2528.65|2513.85|2527.7|2512.9|6
1737901900000|2025-01-26 14:31:40|2528.6|2513.8|2527.6|2512.8|2528.85|2514.05|2527.6|2512.8|10
1737901910000|2025-01-26 14:31:50|2527.35|2512.55|2527.15|2512.35|2527.35|2512.55|2527.15|2512.35|4
1737901920000|2025-01-26 14:32:00|2527.1|2512.3|2526.75|2511.95|2527.1|2512.3|2526.55|2511.75|4
1737901930000|2025-01-26 14:32:10|2526.8|2512|2527.65|2512.85|2527.7|2512.9|2526.8|2512|9
1737901940000|2025-01-26 14:32:20|2527.1|2512.3|2525.6|2510.8|2527.1|2512.3|2525.6|2510.8|7
1737901950000|2025-01-26 14:32:30|2525.55|2510.75|2527.6|2512.8|2527.6|2512.8|2525.5|2510.7|10
1737901960000|2025-01-26 14:32:40|2528|2513.2|2528.35|2513.55|2528.35|2513.55|2528|2513.2|4
1737901970000|2025-01-26 14:32:50|2528.7|2513.9|2530.15|2515.35|2530.75|2515.95|2528.7|2513.9|6
1737901980000|2025-01-26 14:33:00|2529.9|2515.1|2530.2|2515.4|2530.2|2515.4|2529.85|2515.05|3
1737901990000|2025-01-26 14:33:10|2530.55|2515.75|2530.55|2515.75|2530.55|2515.75|2530.55|2515.75|1
1737902020000|2025-01-26 14:33:40|2530.15|2515.35|2530.15|2515.35|2530.15|2515.35|2530.15|2515.35|1
1737902030000|2025-01-26 14:33:50|2529.8|2515|2529.65|2514.85|2529.8|2515|2529.55|2514.75|3
1737902040000|2025-01-26 14:34:00|2529.9|2515.1|2530.4|2515.6|2530.4|2515.6|2529.9|2515.1|2
1737902050000|2025-01-26 14:34:10|2530.1|2515.3|2529.6|2514.8|2530.1|2515.3|2529.6|2514.8|2
1737902060000|2025-01-26 14:34:20|2529.05|2514.25|2529.05|2514.25|2529.05|2514.25|2529.05|2514.25|1
1737902070000|2025-01-26 14:34:30|2529|2514.2|2528.1|2513.3|2529|2514.2|2528.1|2513.3|6
1737902080000|2025-01-26 14:34:40|2527.6|2512.8|2525.65|2510.85|2527.6|2512.8|2525.55|2510.75|9
1737902100000|2025-01-26 14:35:00|2525.9|2511.1|2526.15|2511.35|2526.35|2511.55|2525.9|2511.1|4
1737902110000|2025-01-26 14:35:10|2526.2|2511.4|2527.35|2512.55|2527.35|2512.55|2526.2|2511.4|5
1737902120000|2025-01-26 14:35:20|2527.3|2512.5|2526.7|2511.9|2527.3|2512.5|2526.7|2511.9|3
1737902130000|2025-01-26 14:35:30|2526.6|2511.8|2526.95|2512.15|2526.95|2512.15|2526.6|2511.8|5
1737902140000|2025-01-26 14:35:40|2527.45|2512.65|2528.65|2513.85|2528.65|2513.85|2527.45|2512.65|5
1737902150000|2025-01-26 14:35:50|2528.8|2514|2528.7|2513.9|2528.8|2514|2528.7|2513.9|2
1737902160000|2025-01-26 14:36:00|2528.25|2513.45|2527.05|2512.25|2528.25|2513.45|2527.05|2512.25|6
1737902170000|2025-01-26 14:36:10|2526.75|2511.95|2527.4|2512.6|2527.4|2512.6|2526.75|2511.95|5
1737902190000|2025-01-26 14:36:30|2527.9|2513.1|2529.25|2514.45|2529.25|2514.45|2527.9|2513.1|7
1737902210000|2025-01-26 14:36:50|2529.6|2514.8|2529.45|2514.65|2529.6|2514.8|2529.45|2514.65|3
1737902220000|2025-01-26 14:37:00|2529.55|2514.75|2529.6|2514.8|2529.6|2514.8|2529.55|2514.75|2
1737902230000|2025-01-26 14:37:10|2529.55|2514.75|2527.55|2512.75|2529.55|2514.75|2527.55|2512.75|6
1737902240000|2025-01-26 14:37:20|2526.7|2511.9|2526.75|2511.95|2526.75|2511.95|2526.6|2511.8|6
1737902250000|2025-01-26 14:37:30|2527.05|2512.25|2526.65|2511.85|2527.1|2512.3|2526.65|2511.85|4
1737902270000|2025-01-26 14:37:50|2526.6|2511.8|2526.55|2511.75|2526.6|2511.8|2526.55|2511.75|2
1737902280000|2025-01-26 14:38:00|2526.75|2511.95|2525.7|2510.9|2526.75|2511.95|2525.7|2510.9|7
1737902290000|2025-01-26 14:38:10|2525.65|2510.85|2525.7|2510.9|2525.7|2510.9|2525.65|2510.85|2
1737902300000|2025-01-26 14:38:20|2525.65|2510.85|2525.1|2510.3|2525.65|2510.85|2525.1|2510.3|4
1737902330000|2025-01-26 14:38:50|2525.5|2510.7|2526.7|2511.9|2526.85|2512.05|2525.5|2510.7|6
1737902340000|2025-01-26 14:39:00|2527.2|2512.4|2526.55|2511.75|2527.2|2512.4|2526.45|2511.65|6
1737902350000|2025-01-26 14:39:10|2526.75|2511.95|2527.25|2512.45|2527.25|2512.45|2526.7|2511.9|4
1737902360000|2025-01-26 14:39:20|2527.35|2512.55|2527.35|2512.55|2527.35|2512.55|2527.35|2512.55|1
1737902370000|2025-01-26 14:39:30|2527.25|2512.45|2527.25|2512.45|2527.25|2512.45|2527.25|2512.45|1
1737902380000|2025-01-26 14:39:40|2527.6|2512.8|2528.35|2513.55|2528.35|2513.55|2527.6|2512.8|3
1737902390000|2025-01-26 14:39:50|2528.85|2514.05|2529.45|2514.65|2529.45|2514.65|2528.85|2514.05|2
1737902410000|2025-01-26 14:40:10|2529.35|2514.55|2529.35|2514.55|2529.35|2514.55|2529.35|2514.55|1
1737902430000|2025-01-26 14:40:30|2529.55|2514.75|2529.4|2514.6|2529.55|2514.75|2529.4|2514.6|3
1737902440000|2025-01-26 14:40:40|2529.7|2514.9|2530.35|2515.55|2530.35|2515.55|2529.7|2514.9|4
1737902450000|2025-01-26 14:40:50|2530.3|2515.5|2530.25|2515.45|2530.3|2515.5|2530.25|2515.45|2
1737902460000|2025-01-26 14:41:00|2530.2|2515.4|2530.2|2515.4|2530.2|2515.4|2530.2|2515.4|1
1737902470000|2025-01-26 14:41:10|2530.95|2516.15|2531.5|2516.7|2531.5|2516.7|2530.95|2516.15|2
1737902480000|2025-01-26 14:41:20|2531.6|2516.8|2531.5|2516.7|2531.6|2516.8|2531.5|2516.7|3
1737902490000|2025-01-26 14:41:30|2531.65|2516.85|2531.6|2516.8|2531.65|2516.85|2531.5|2516.7|3
1737902500000|2025-01-26 14:41:40|2531.65|2516.85|2531.55|2516.75|2531.65|2516.85|2531.55|2516.75|2
1737902510000|2025-01-26 14:41:50|2531.5|2516.7|2531.5|2516.7|2531.5|2516.7|2531.5|2516.7|1
1737902520000|2025-01-26 14:42:00|2531.65|2516.85|2532.2|2517.4|2532.4|2517.6|2531.65|2516.85|8
1737902530000|2025-01-26 14:42:10|2532.15|2517.35|2532.25|2517.45|2532.25|2517.45|2532.05|2517.25|4
1737902540000|2025-01-26 14:42:20|2533.25|2518.45|2534.25|2519.45|2534.25|2519.45|2533.25|2518.45|3
1737902550000|2025-01-26 14:42:30|2534.5|2519.7|2533.3|2518.5|2534.5|2519.7|2533.3|2518.5|7
1737902600000|2025-01-26 14:43:20|2533.85|2519.05|2534.4|2519.6|2534.55|2519.75|2533.85|2519.05|4
1737902610000|2025-01-26 14:43:30|2534.3|2519.5|2534.5|2519.7|2534.5|2519.7|2534.25|2519.45|4
1737902620000|2025-01-26 14:43:40|2534.4|2519.6|2534.8|2520|2534.8|2520|2534.3|2519.5|10
1737902630000|2025-01-26 14:43:50|2534.75|2519.95|2534.7|2519.9|2534.85|2520.05|2534.55|2519.75|6
1737902640000|2025-01-26 14:44:00|2534.65|2519.85|2535.5|2520.7|2535.65|2520.85|2534.65|2519.85|11
1737902650000|2025-01-26 14:44:10|2535.45|2520.65|2535.7|2520.9|2535.7|2520.9|2535.45|2520.65|5
1737902660000|2025-01-26 14:44:20|2535.65|2520.85|2536.3|2521.5|2536.3|2521.5|2535.65|2520.85|7
1737902670000|2025-01-26 14:44:30|2536.25|2521.45|2535.35|2520.55|2536.45|2521.65|2535.35|2520.55|5
1737902680000|2025-01-26 14:44:40|2535.4|2520.6|2535.4|2520.6|2535.4|2520.6|2535.4|2520.6|1
1737902690000|2025-01-26 14:44:50|2535.35|2520.55|2535.1|2520.3|2535.35|2520.55|2535.1|2520.3|2
1737902700000|2025-01-26 14:45:00|2534.6|2519.8|2535.35|2520.55|2535.35|2520.55|2534.55|2519.75|6
1737902710000|2025-01-26 14:45:10|2535.45|2520.65|2536.2|2521.4|2536.3|2521.5|2535.45|2520.65|8
1737902720000|2025-01-26 14:45:20|2536.15|2521.35|2534.6|2519.8|2536.15|2521.35|2534.6|2519.8|6
1737902730000|2025-01-26 14:45:30|2534.55|2519.75|2534.2|2519.4|2534.55|2519.75|2534|2519.2|8
1737902750000|2025-01-26 14:45:50|2534.3|2519.5|2534.3|2519.5|2534.3|2519.5|2534.3|2519.5|1
1737902760000|2025-01-26 14:46:00|2534.35|2519.55|2536.2|2521.4|2536.2|2521.4|2534.35|2519.55|7
1737902770000|2025-01-26 14:46:10|2536.15|2521.35|2535.65|2520.85|2536.5|2521.7|2535.65|2520.85|10
1737902780000|2025-01-26 14:46:20|2535.35|2520.55|2534.15|2519.35|2535.35|2520.55|2534.15|2519.35|8
1737902800000|2025-01-26 14:46:40|2533.95|2519.15|2534.15|2519.35|2534.15|2519.35|2533.95|2519.15|4
1737902820000|2025-01-26 14:47:00|2533.85|2519.05|2533|2518.2|2533.85|2519.05|2533|2518.2|9
1737902830000|2025-01-26 14:47:10|2532.5|2517.7|2532.3|2517.5|2532.5|2517.7|2531.55|2516.75|11
1737902840000|2025-01-26 14:47:20|2532.25|2517.45|2532.1|2517.3|2532.25|2517.45|2531.55|2516.75|11
1737902850000|2025-01-26 14:47:30|2532.05|2517.25|2532|2517.2|2532.05|2517.25|2532|2517.2|2
1737902860000|2025-01-26 14:47:40|2531.75|2516.95|2531.75|2516.95|2531.75|2516.95|2531.75|2516.95|1
1737902880000|2025-01-26 14:48:00|2531.6|2516.8|2531.5|2516.7|2531.6|2516.8|2531.4|2516.6|5
1737902890000|2025-01-26 14:48:10|2531.6|2516.8|2532.45|2517.65|2532.45|2517.65|2531.55|2516.75|5
1737902900000|2025-01-26 14:48:20|2532.6|2517.8|2532.05|2517.25|2532.6|2517.8|2531.95|2517.15|5
1737902910000|2025-01-26 14:48:30|2532|2517.2|2531.95|2517.15|2532|2517.2|2531.95|2517.15|2
1737902920000|2025-01-26 14:48:40|2532.15|2517.35|2532.4|2517.6|2532.4|2517.6|2532.15|2517.35|3
1737902930000|2025-01-26 14:48:50|2532.3|2517.5|2532.3|2517.5|2532.3|2517.5|2532.3|2517.5|1
1737902940000|2025-01-26 14:49:00|2532.1|2517.3|2531.65|2516.85|2532.1|2517.3|2531.65|2516.85|3
1737902950000|2025-01-26 14:49:10|2531.4|2516.6|2530.75|2515.95|2531.4|2516.6|2530.7|2515.9|7
1737902960000|2025-01-26 14:49:20|2530.7|2515.9|2530.7|2515.9|2530.7|2515.9|2530.7|2515.9|1
1737902970000|2025-01-26 14:49:30|2530.8|2516|2531|2516.2|2531|2516.2|2530.8|2516|3
1737902980000|2025-01-26 14:49:40|2531.15|2516.35|2531.1|2516.3|2531.15|2516.35|2531.1|2516.3|2
1737902990000|2025-01-26 14:49:50|2531.15|2516.35|2531.15|2516.35|2531.15|2516.35|2531.1|2516.3|3
1737903000000|2025-01-26 14:50:00|2531.1|2516.3|2531.6|2516.8|2531.6|2516.8|2531.1|2516.3|3
1737903010000|2025-01-26 14:50:10|2531.55|2516.75|2531.6|2516.8|2531.75|2516.95|2531.55|2516.75|9
1737903020000|2025-01-26 14:50:20|2531.4|2516.6|2531.4|2516.6|2531.4|2516.6|2531.4|2516.6|1
1737903030000|2025-01-26 14:50:30|2531.55|2516.75|2532.05|2517.25|2532.05|2517.25|2531.55|2516.75|2
1737903040000|2025-01-26 14:50:40|2532.15|2517.35|2532.65|2517.85|2532.7|2517.9|2532.15|2517.35|4
1737903050000|2025-01-26 14:50:50|2532.55|2517.75|2532.55|2517.75|2532.55|2517.75|2532.55|2517.75|1
1737903060000|2025-01-26 14:51:00|2533|2518.2|2533.1|2518.3|2533.1|2518.3|2533|2518.2|2
1737903070000|2025-01-26 14:51:10|2533.5|2518.7|2534.15|2519.35|2534.15|2519.35|2533.5|2518.7|3
1737903080000|2025-01-26 14:51:20|2534.35|2519.55|2534.25|2519.45|2534.35|2519.55|2534.25|2519.45|2
1737903090000|2025-01-26 14:51:30|2534.3|2519.5|2533.5|2518.7|2534.35|2519.55|2533.5|2518.7|9
1737903100000|2025-01-26 14:51:40|2533.15|2518.35|2533.15|2518.35|2533.15|2518.35|2533.15|2518.35|1
1737903110000|2025-01-26 14:51:50|2533.05|2518.25|2533|2518.2|2533.05|2518.25|2533|2518.2|2
1737903120000|2025-01-26 14:52:00|2532.95|2518.15|2532.95|2518.15|2533.05|2518.25|2532.95|2518.15|8
1737903130000|2025-01-26 14:52:10|2533.05|2518.25|2533.05|2518.25|2533.2|2518.4|2533.05|2518.25|3
1737903140000|2025-01-26 14:52:20|2533|2518.2|2533.35|2518.55|2533.35|2518.55|2532.5|2517.7|7
1737903150000|2025-01-26 14:52:30|2534.25|2519.45|2534.7|2519.9|2534.7|2519.9|2534.25|2519.45|5
1737903170000|2025-01-26 14:52:50|2535.2|2520.4|2536.85|2522.05|2536.85|2522.05|2535.2|2520.4|15
1737903190000|2025-01-26 14:53:10|2537.7|2522.9|2537.65|2522.85|2538.1|2523.3|2537.5|2522.7|12
1737903200000|2025-01-26 14:53:20|2537.7|2522.9|2537.7|2522.9|2537.7|2522.9|2537.7|2522.9|1
1737903210000|2025-01-26 14:53:30|2537.75|2522.95|2537.8|2523|2537.8|2523|2537.75|2522.95|2
1737903220000|2025-01-26 14:53:40|2537.65|2522.85|2537.65|2522.85|2537.65|2522.85|2537.65|2522.85|1
1737903230000|2025-01-26 14:53:50|2537.75|2522.95|2537.7|2522.9|2537.75|2522.95|2537.7|2522.9|2
1737903240000|2025-01-26 14:54:00|2537.25|2522.45|2537|2522.2|2537.25|2522.45|2537|2522.2|6
1737903250000|2025-01-26 14:54:10|2536.8|2522|2536.65|2521.85|2537|2522.2|2536.65|2521.85|4
1737903260000|2025-01-26 14:54:20|2536.45|2521.65|2535.95|2521.15|2536.45|2521.65|2535.95|2521.15|5
1737903270000|2025-01-26 14:54:30|2536|2521.2|2536|2521.2|2536|2521.2|2536|2521.2|1
1737903280000|2025-01-26 14:54:40|2536.15|2521.35|2537.2|2522.4|2537.25|2522.45|2536.15|2521.35|7
1737903290000|2025-01-26 14:54:50|2537.65|2522.85|2537.65|2522.85|2537.65|2522.85|2537.65|2522.85|1
1737903300000|2025-01-26 14:55:00|2538.05|2523.25|2537|2522.2|2538.3|2523.5|2537|2522.2|10
1737903310000|2025-01-26 14:55:10|2537.15|2522.35|2536.45|2521.65|2537.2|2522.4|2536.45|2521.65|9
1737903320000|2025-01-26 14:55:20|2535.95|2521.15|2536.2|2521.4|2536.2|2521.4|2535.95|2521.15|3
1737903340000|2025-01-26 14:55:40|2535.7|2520.9|2535.65|2520.85|2535.7|2520.9|2535.55|2520.75|4
1737903350000|2025-01-26 14:55:50|2535.55|2520.75|2535.4|2520.6|2535.55|2520.75|2535.3|2520.5|3
1737903360000|2025-01-26 14:56:00|2535.15|2520.35|2533.7|2518.9|2535.15|2520.35|2533.5|2518.7|11
1737903370000|2025-01-26 14:56:10|2533.75|2518.95|2534.2|2519.4|2534.2|2519.4|2533.75|2518.95|2
1737903390000|2025-01-26 14:56:30|2534.25|2519.45|2534.2|2519.4|2534.25|2519.45|2534.2|2519.4|2
1737903400000|2025-01-26 14:56:40|2534.25|2519.45|2534.35|2519.55|2534.35|2519.55|2534.25|2519.45|3
1737903420000|2025-01-26 14:57:00|2534.85|2520.05|2535.35|2520.55|2535.35|2520.55|2534.85|2520.05|4
1737903430000|2025-01-26 14:57:10|2535.8|2521|2536.8|2522|2536.8|2522|2535.75|2520.95|9
1737903440000|2025-01-26 14:57:20|2537|2522.2|2537.5|2522.7|2537.5|2522.7|2537|2522.2|2
1737903450000|2025-01-26 14:57:30|2537.55|2522.75|2537.65|2522.85|2537.65|2522.85|2537.55|2522.75|3
1737903470000|2025-01-26 14:57:50|2537|2522.2|2537|2522.2|2537|2522.2|2537|2522.2|1
1737903480000|2025-01-26 14:58:00|2536.5|2521.7|2536.5|2521.7|2537|2522.2|2536.5|2521.7|3
1737903510000|2025-01-26 14:58:30|2537|2522.2|2537.05|2522.25|2537.05|2522.25|2537|2522.2|2
1737903520000|2025-01-26 14:58:40|2537.3|2522.5|2537.3|2522.5|2537.3|2522.5|2537.3|2522.5|1
1737903540000|2025-01-26 14:59:00|2536.65|2521.85|2536.25|2521.45|2536.65|2521.85|2536.25|2521.45|2
1737903550000|2025-01-26 14:59:10|2535.95|2521.15|2535.75|2520.95|2535.95|2521.15|2535.75|2520.95|3
1737903560000|2025-01-26 14:59:20|2535.25|2520.45|2534.85|2520.05|2535.25|2520.45|2534.85|2520.05|2
1737903590000|2025-01-26 14:59:50|2535.3|2520.5|2536.25|2521.45|2536.25|2521.45|2535.3|2520.5|4
1737903600000|2025-01-26 15:00:00|2536.05|2521.25|2536.25|2521.45|2536.4|2521.6|2536.05|2521.25|4
1737903610000|2025-01-26 15:00:10|2536.35|2521.55|2536.45|2521.65|2537.35|2522.55|2536.35|2521.55|9
1737903620000|2025-01-26 15:00:20|2536.55|2521.75|2535.6|2520.8|2536.55|2521.75|2535.6|2520.8|4
1737903630000|2025-01-26 15:00:30|2535.15|2520.35|2534.85|2520.05|2535.15|2520.35|2534.65|2519.85|5
1737903640000|2025-01-26 15:00:40|2534.95|2520.15|2533.9|2519.1|2534.95|2520.15|2533.9|2519.1|8
1737903650000|2025-01-26 15:00:50|2534.4|2519.6|2534.1|2519.3|2534.5|2519.7|2534.1|2519.3|6
1737903660000|2025-01-26 15:01:00|2533.95|2519.15|2536.65|2521.85|2536.65|2521.85|2533.95|2519.15|11
1737903670000|2025-01-26 15:01:10|2537.05|2522.25|2537.05|2522.25|2537.05|2522.25|2537.05|2522.25|1
1737903680000|2025-01-26 15:01:20|2537.15|2522.35|2537.2|2522.4|2537.2|2522.4|2537.05|2522.25|5
1737903690000|2025-01-26 15:01:30|2537.15|2522.35|2537.05|2522.25|2537.15|2522.35|2537.05|2522.25|2
1737903700000|2025-01-26 15:01:40|2536.55|2521.75|2536.15|2521.35|2536.55|2521.75|2536.15|2521.35|2
1737903710000|2025-01-26 15:01:50|2535.25|2520.45|2535.1|2520.3|2535.3|2520.5|2535.1|2520.3|6
1737903720000|2025-01-26 15:02:00|2534.75|2519.95|2534.55|2519.75|2534.75|2519.95|2533.9|2519.1|10
1737903730000|2025-01-26 15:02:10|2534.5|2519.7|2534.4|2519.6|2534.55|2519.75|2533.75|2518.95|8
1737903740000|2025-01-26 15:02:20|2534.15|2519.35|2533.6|2518.8|2534.15|2519.35|2533.55|2518.75|8
1737903750000|2025-01-26 15:02:30|2533.55|2518.75|2534.35|2519.55|2534.35|2519.55|2533.45|2518.65|7
1737903770000|2025-01-26 15:02:50|2534.25|2519.45|2533.3|2518.5|2534.25|2519.45|2533.3|2518.5|5
1737903780000|2025-01-26 15:03:00|2531.65|2516.85|2531.2|2516.4|2531.65|2516.85|2531.2|2516.4|5
1737903790000|2025-01-26 15:03:10|2531.3|2516.5|2531.15|2516.35|2531.3|2516.5|2531.15|2516.35|3
1737903800000|2025-01-26 15:03:20|2531.1|2516.3|2529.2|2514.4|2531.1|2516.3|2529.2|2514.4|10
1737903810000|2025-01-26 15:03:30|2528.7|2513.9|2529.75|2514.95|2529.85|2515.05|2528.7|2513.9|6
1737903820000|2025-01-26 15:03:40|2529.9|2515.1|2530.25|2515.45|2530.4|2515.6|2529.9|2515.1|3
1737903840000|2025-01-26 15:04:00|2530.6|2515.8|2531.3|2516.5|2531.4|2516.6|2530.6|2515.8|6
1737903850000|2025-01-26 15:04:10|2531.4|2516.6|2533.2|2518.4|2533.2|2518.4|2531.4|2516.6|4
1737903860000|2025-01-26 15:04:20|2533.8|2519|2534.85|2520.05|2535.15|2520.35|2533.8|2519|9
1737903870000|2025-01-26 15:04:30|2534.95|2520.15|2534.7|2519.9|2534.95|2520.15|2534.7|2519.9|5
1737903880000|2025-01-26 15:04:40|2534.6|2519.8|2534.3|2519.5|2534.6|2519.8|2533.95|2519.15|8
1737903890000|2025-01-26 15:04:50|2534.65|2519.85|2535.75|2520.95|2535.75|2520.95|2534.6|2519.8|5
1737903900000|2025-01-26 15:05:00|2536.25|2521.45|2537.4|2522.6|2537.4|2522.6|2536.25|2521.45|6
1737903910000|2025-01-26 15:05:10|2537.3|2522.5|2537.3|2522.5|2537.3|2522.5|2537.2|2522.4|4
1737903920000|2025-01-26 15:05:20|2537.4|2522.6|2537.4|2522.6|2537.4|2522.6|2537.4|2522.6|1
1737903930000|2025-01-26 15:05:30|2537.9|2523.1|2540|2525.2|2540|2525.2|2537.9|2523.1|9
1737903940000|2025-01-26 15:05:40|2539.95|2525.15|2540.05|2525.25|2540.05|2525.25|2539.5|2524.7|8
1737903950000|2025-01-26 15:05:50|2540.45|2525.65|2540.45|2525.65|2540.45|2525.65|2540.45|2525.65|1
1737903970000|2025-01-26 15:06:10|2539.55|2524.75|2538.4|2523.6|2539.55|2524.75|2538.4|2523.6|6
1737903980000|2025-01-26 15:06:20|2538.25|2523.45|2538.1|2523.3|2538.25|2523.45|2538.05|2523.25|3
1737903990000|2025-01-26 15:06:30|2538|2523.2|2537.4|2522.6|2538|2523.2|2537.4|2522.6|4
1737904000000|2025-01-26 15:06:40|2537.5|2522.7|2537.45|2522.65|2537.5|2522.7|2537.4|2522.6|4
1737904010000|2025-01-26 15:06:50|2537.6|2522.8|2536.75|2521.95|2538|2523.2|2536.6|2521.8|9
1737904020000|2025-01-26 15:07:00|2536.7|2521.9|2536.85|2522.05|2536.85|2522.05|2535.85|2521.05|10
1737904030000|2025-01-26 15:07:10|2536.8|2522|2536.9|2522.1|2536.9|2522.1|2536.8|2522|2
1737904040000|2025-01-26 15:07:20|2536.7|2521.9|2537|2522.2|2537|2522.2|2536.7|2521.9|2
1737904050000|2025-01-26 15:07:30|2537.15|2522.35|2536.1|2521.3|2537.15|2522.35|2536.05|2521.25|6
1737904070000|2025-01-26 15:07:50|2536.05|2521.25|2535.2|2520.4|2536.05|2521.25|2535.2|2520.4|3
1737904080000|2025-01-26 15:08:00|2535.3|2520.5|2535.95|2521.15|2535.95|2521.15|2535.3|2520.5|7
1737904090000|2025-01-26 15:08:10|2536.2|2521.4|2535.85|2521.05|2536.4|2521.6|2535.75|2520.95|7
1737904100000|2025-01-26 15:08:20|2535.75|2520.95|2536.15|2521.35|2536.3|2521.5|2535.75|2520.95|7
1737904110000|2025-01-26 15:08:30|2536.1|2521.3|2536.05|2521.25|2536.1|2521.3|2536.05|2521.25|2
1737904120000|2025-01-26 15:08:40|2536|2521.2|2535.75|2520.95|2536|2521.2|2535.6|2520.8|5
1737904130000|2025-01-26 15:08:50|2535.7|2520.9|2535.65|2520.85|2535.7|2520.9|2535.65|2520.85|2
1737904140000|2025-01-26 15:09:00|2535.3|2520.5|2534.5|2519.7|2535.3|2520.5|2534.5|2519.7|7
1737904160000|2025-01-26 15:09:20|2533.75|2518.95|2532.75|2517.95|2533.8|2519|2532.75|2517.95|6
1737904170000|2025-01-26 15:09:30|2532.8|2518|2533.05|2518.25|2533.1|2518.3|2532.8|2518|4
1737904180000|2025-01-26 15:09:40|2532.95|2518.15|2532.7|2517.9|2532.95|2518.15|2532.65|2517.85|4
1737904190000|2025-01-26 15:09:50|2532.65|2517.85|2533.25|2518.45|2533.25|2518.45|2532.65|2517.85|4
1737904200000|2025-01-26 15:10:00|2533.35|2518.55|2536|2521.2|2536|2521.2|2533.3|2518.5|12
1737904210000|2025-01-26 15:10:10|2536.1|2521.3|2537|2522.2|2537|2522.2|2536.1|2521.3|5
1737904220000|2025-01-26 15:10:20|2537.1|2522.3|2537.3|2522.5|2537.9|2523.1|2537.1|2522.3|8
1737904230000|2025-01-26 15:10:30|2537|2522.2|2536.95|2522.15|2537|2522.2|2536.85|2522.05|3
1737904240000|2025-01-26 15:10:40|2537.1|2522.3|2537.05|2522.25|2537.1|2522.3|2537.05|2522.25|2
1737904250000|2025-01-26 15:10:50|2537.1|2522.3|2536.65|2521.85|2537.1|2522.3|2536.65|2521.85|4
1737904260000|2025-01-26 15:11:00|2536.5|2521.7|2536.5|2521.7|2536.5|2521.7|2536.5|2521.7|1
1737904270000|2025-01-26 15:11:10|2536.7|2521.9|2538.4|2523.6|2538.4|2523.6|2536.7|2521.9|6
1737904280000|2025-01-26 15:11:20|2538.35|2523.55|2539.2|2524.4|2539.2|2524.4|2538.35|2523.55|5
1737904290000|2025-01-26 15:11:30|2539.25|2524.45|2539.25|2524.45|2539.25|2524.45|2539.25|2524.45|1
1737904300000|2025-01-26 15:11:40|2539.2|2524.4|2537.85|2523.05|2539.2|2524.4|2537.85|2523.05|10
1737904310000|2025-01-26 15:11:50|2537.95|2523.15|2537.95|2523.15|2538.35|2523.55|2537.75|2522.95|5
1737904320000|2025-01-26 15:12:00|2538|2523.2|2538.4|2523.6|2538.4|2523.6|2537.95|2523.15|5
1737904330000|2025-01-26 15:12:10|2538.35|2523.55|2537.1|2522.3|2538.35|2523.55|2537.1|2522.3|9
1737904340000|2025-01-26 15:12:20|2536.9|2522.1|2536.75|2521.95|2536.9|2522.1|2536.75|2521.95|3
1737904360000|2025-01-26 15:12:40|2537.35|2522.55|2537.25|2522.45|2537.35|2522.55|2537.25|2522.45|3
1737904370000|2025-01-26 15:12:50|2537.2|2522.4|2536.25|2521.45|2537.2|2522.4|2536.25|2521.45|5
1737904380000|2025-01-26 15:13:00|2536.2|2521.4|2536.05|2521.25|2536.2|2521.4|2535.7|2520.9|5
1737904390000|2025-01-26 15:13:10|2536.45|2521.65|2536.45|2521.65|2536.45|2521.65|2536.45|2521.65|1
1737904400000|2025-01-26 15:13:20|2536.4|2521.6|2535.15|2520.35|2536.4|2521.6|2535.1|2520.3|10
1737904410000|2025-01-26 15:13:30|2535.1|2520.3|2534.8|2520|2535.1|2520.3|2534.55|2519.75|4
1737904430000|2025-01-26 15:13:50|2534.7|2519.9|2535.2|2520.4|2535.35|2520.55|2534.7|2519.9|5
1737904440000|2025-01-26 15:14:00|2535.3|2520.5|2535.35|2520.55|2535.35|2520.55|2535.25|2520.45|3
1737904450000|2025-01-26 15:14:10|2535.45|2520.65|2535.55|2520.75|2535.55|2520.75|2535.4|2520.6|4
1737904460000|2025-01-26 15:14:20|2535.65|2520.85|2536.4|2521.6|2536.5|2521.7|2535.65|2520.85|4
1737904470000|2025-01-26 15:14:30|2536.5|2521.7|2536.5|2521.7|2536.5|2521.7|2536.5|2521.7|1
1737904500000|2025-01-26 15:15:00|2537|2522.2|2536.75|2521.95|2537|2522.2|2536.5|2521.7|7
1737904510000|2025-01-26 15:15:10|2536.85|2522.05|2535.9|2521.1|2536.85|2522.05|2535.8|2521|6
1737904520000|2025-01-26 15:15:20|2536|2521.2|2536|2521.2|2536|2521.2|2536|2521.2|1
1737904530000|2025-01-26 15:15:30|2535.5|2520.7|2535.45|2520.65|2535.5|2520.7|2535.45|2520.65|2
1737904550000|2025-01-26 15:15:50|2535.65|2520.85|2536.5|2521.7|2536.5|2521.7|2535.65|2520.85|3
1737904560000|2025-01-26 15:16:00|2536.4|2521.6|2536.3|2521.5|2536.4|2521.6|2536.3|2521.5|2
1737904570000|2025-01-26 15:16:10|2536.35|2521.55|2536.6|2521.8|2536.8|2522|2536.35|2521.55|10
1737904580000|2025-01-26 15:16:20|2536.7|2521.9|2537.5|2522.7|2537.5|2522.7|2536.7|2521.9|4
1737904590000|2025-01-26 15:16:30|2537.1|2522.3|2536.9|2522.1|2537.1|2522.3|2536.8|2522|3
1737904600000|2025-01-26 15:16:40|2537|2522.2|2537.15|2522.35|2537.15|2522.35|2536.95|2522.15|5
1737904610000|2025-01-26 15:16:50|2537.2|2522.4|2537.2|2522.4|2537.2|2522.4|2537.2|2522.4|1
1737904620000|2025-01-26 15:17:00|2538.35|2523.55|2538.7|2523.9|2538.7|2523.9|2538.35|2523.55|3
1737904630000|2025-01-26 15:17:10|2538.65|2523.85|2538.55|2523.75|2538.8|2524|2538.55|2523.75|4
1737904640000|2025-01-26 15:17:20|2538.65|2523.85|2538.55|2523.75|2538.75|2523.95|2538.55|2523.75|5
1737904650000|2025-01-26 15:17:30|2538.5|2523.7|2538.5|2523.7|2538.5|2523.7|2538|2523.2|5
1737904660000|2025-01-26 15:17:40|2538.65|2523.85|2539.3|2524.5|2539.3|2524.5|2538.65|2523.85|5
1737904670000|2025-01-26 15:17:50|2539.55|2524.75|2540.6|2525.8|2540.75|2525.95|2539.55|2524.75|7
1737904680000|2025-01-26 15:18:00|2540.65|2525.85|2541.55|2526.75|2541.55|2526.75|2540.5|2525.7|5
1737904690000|2025-01-26 15:18:10|2541.65|2526.85|2541.75|2526.95|2541.75|2526.95|2541.6|2526.8|3
1737904710000|2025-01-26 15:18:30|2541.7|2526.9|2541.6|2526.8|2541.7|2526.9|2541.5|2526.7|3
1737904720000|2025-01-26 15:18:40|2541.4|2526.6|2541.4|2526.6|2541.4|2526.6|2539.95|2525.15|11
1737904730000|2025-01-26 15:18:50|2541.35|2526.55|2541.35|2526.55|2541.35|2526.55|2541.35|2526.55|1
1737904740000|2025-01-26 15:19:00|2541.65|2526.85|2541.65|2526.85|2541.65|2526.85|2541.65|2526.85|1
1737904750000|2025-01-26 15:19:10|2542.3|2527.5|2542.8|2528|2542.8|2528|2542.3|2527.5|5
1737904760000|2025-01-26 15:19:20|2542.75|2527.95|2543.1|2528.3|2543.1|2528.3|2542.65|2527.85|11
1737904770000|2025-01-26 15:19:30|2544.5|2529.7|2544.55|2529.75|2544.85|2530.05|2544.5|2529.7|10
1737904780000|2025-01-26 15:19:40|2544.5|2529.7|2545.05|2530.25|2545.05|2530.25|2544.5|2529.7|4
1737904790000|2025-01-26 15:19:50|2545.55|2530.75|2544.9|2530.1|2545.6|2530.8|2544.9|2530.1|7
1737904800000|2025-01-26 15:20:00|2544.7|2529.9|2544.55|2529.75|2544.7|2529.9|2544.5|2529.7|11
1737904810000|2025-01-26 15:20:10|2544.65|2529.85|2543.8|2529|2544.65|2529.85|2543.8|2529|5
1737904820000|2025-01-26 15:20:20|2543.2|2528.4|2543|2528.2|2543.2|2528.4|2542.7|2527.9|6
1737904830000|2025-01-26 15:20:30|2542.95|2528.15|2542.5|2527.7|2542.95|2528.15|2542.1|2527.3|7
1737904840000|2025-01-26 15:20:40|2542.45|2527.65|2542|2527.2|2542.7|2527.9|2541.95|2527.15|14
1737904850000|2025-01-26 15:20:50|2542.1|2527.3|2542.25|2527.45|2542.25|2527.45|2542.05|2527.25|5
1737904860000|2025-01-26 15:21:00|2542.4|2527.6|2541.25|2526.45|2542.4|2527.6|2541.05|2526.25|10
1737904870000|2025-01-26 15:21:10|2541.7|2526.9|2541.85|2527.05|2542.7|2527.9|2541.7|2526.9|12
1737904880000|2025-01-26 15:21:20|2541.6|2526.8|2540.65|2525.85|2541.7|2526.9|2540.55|2525.75|6
1737904890000|2025-01-26 15:21:30|2540.7|2525.9|2540.7|2525.9|2540.7|2525.9|2540.7|2525.9|1
1737904900000|2025-01-26 15:21:40|2540.45|2525.65|2540.55|2525.75|2540.55|2525.75|2540.4|2525.6|5
1737904920000|2025-01-26 15:22:00|2540.7|2525.9|2541.5|2526.7|2541.6|2526.8|2540.7|2525.9|6
1737904940000|2025-01-26 15:22:20|2541.75|2526.95|2541.1|2526.3|2541.75|2526.95|2541.1|2526.3|4
1737904950000|2025-01-26 15:22:30|2540.55|2525.75|2541.55|2526.75|2541.55|2526.75|2540.45|2525.65|11
1737904960000|2025-01-26 15:22:40|2541.5|2526.7|2541.65|2526.85|2541.65|2526.85|2541.5|2526.7|4
1737904970000|2025-01-26 15:22:50|2541.6|2526.8|2541.65|2526.85|2541.65|2526.85|2541.6|2526.8|4
1737904980000|2025-01-26 15:23:00|2541.6|2526.8|2541.7|2526.9|2541.75|2526.95|2541.6|2526.8|3
1737904990000|2025-01-26 15:23:10|2541.6|2526.8|2541|2526.2|2541.6|2526.8|2541|2526.2|6
1737905000000|2025-01-26 15:23:20|2541.1|2526.3|2541|2526.2|2541.1|2526.3|2541|2526.2|2
1737905010000|2025-01-26 15:23:30|2541.1|2526.3|2541|2526.2|2541.1|2526.3|2541|2526.2|2
1737905020000|2025-01-26 15:23:40|2540.85|2526.05|2541.05|2526.25|2541.55|2526.75|2540.85|2526.05|6
1737905030000|2025-01-26 15:23:50|2541.15|2526.35|2541.15|2526.35|2541.15|2526.35|2541.15|2526.35|1
1737905040000|2025-01-26 15:24:00|2541.1|2526.3|2540|2525.2|2541.1|2526.3|2540|2525.2|2
1737905050000|2025-01-26 15:24:10|2539.95|2525.15|2540|2525.2|2540|2525.2|2539.95|2525.15|2
1737905060000|2025-01-26 15:24:20|2539.95|2525.15|2539.5|2524.7|2539.95|2525.15|2539.35|2524.55|6
1737905070000|2025-01-26 15:24:30|2537.7|2522.9|2537.65|2522.85|2537.7|2522.9|2537.55|2522.75|4
1737905100000|2025-01-26 15:25:00|2537.7|2522.9|2538.8|2524|2538.8|2524|2537.7|2522.9|7
1737905110000|2025-01-26 15:25:10|2538.75|2523.95|2538.8|2524|2539.4|2524.6|2538.75|2523.95|9
1737905140000|2025-01-26 15:25:40|2541.55|2526.75|2541.65|2526.85|2541.65|2526.85|2541.55|2526.75|3
1737905150000|2025-01-26 15:25:50|2541.6|2526.8|2541.25|2526.45|2541.6|2526.8|2541.25|2526.45|8
1737905160000|2025-01-26 15:26:00|2540.75|2525.95|2540.85|2526.05|2540.85|2526.05|2540.75|2525.95|3
1737905170000|2025-01-26 15:26:10|2540.8|2526|2542.35|2527.55|2542.35|2527.55|2540.65|2525.85|13
1737905180000|2025-01-26 15:26:20|2542.4|2527.6|2544.6|2529.8|2544.6|2529.8|2542.4|2527.6|10
1737905190000|2025-01-26 15:26:30|2544.8|2530|2544.65|2529.85|2545.1|2530.3|2544.65|2529.85|5
1737905200000|2025-01-26 15:26:40|2544.4|2529.6|2543.55|2528.75|2544.4|2529.6|2543.4|2528.6|6
1737905210000|2025-01-26 15:26:50|2543.6|2528.8|2543.9|2529.1|2543.9|2529.1|2543.6|2528.8|3
1737905220000|2025-01-26 15:27:00|2543.55|2528.75|2542.1|2527.3|2543.6|2528.8|2542.1|2527.3|10
1737905240000|2025-01-26 15:27:20|2541.75|2526.95|2541.75|2526.95|2541.75|2526.95|2541.75|2526.95|1
1737905250000|2025-01-26 15:27:30|2541.7|2526.9|2541|2526.2|2541.7|2526.9|2540.95|2526.15|5
1737905280000|2025-01-26 15:28:00|2540.95|2526.15|2540.25|2525.45|2540.95|2526.15|2540.25|2525.45|3
1737905290000|2025-01-26 15:28:10|2540.15|2525.35|2540.35|2525.55|2540.35|2525.55|2540.1|2525.3|5
1737905300000|2025-01-26 15:28:20|2540.45|2525.65|2540.45|2525.65|2540.45|2525.65|2540.45|2525.65|1
1737905330000|2025-01-26 15:28:50|2540.35|2525.55|2540.4|2525.6|2540.45|2525.65|2540.3|2525.5|4
1737905340000|2025-01-26 15:29:00|2540.3|2525.5|2540.75|2525.95|2540.75|2525.95|2540.3|2525.5|3
1737905350000|2025-01-26 15:29:10|2540.8|2526|2545.05|2530.25|2545.05|2530.25|2540.8|2526|8
1737905360000|2025-01-26 15:29:20|2544.9|2530.1|2544.95|2530.15|2544.95|2530.15|2544.9|2530.1|2
1737905380000|2025-01-26 15:29:40|2544.4|2529.6|2544.4|2529.6|2544.4|2529.6|2544.4|2529.6|1
1737905390000|2025-01-26 15:29:50|2544.35|2529.55|2544.25|2529.45|2544.5|2529.7|2544.25|2529.45|6
1737905400000|2025-01-26 15:30:00|2544.5|2529.7|2544.9|2530.1|2544.9|2530.1|2544.5|2529.7|3
1737905410000|2025-01-26 15:30:10|2545.1|2530.3|2545.8|2531|2545.8|2531|2545.1|2530.3|8
1737905420000|2025-01-26 15:30:20|2545.85|2531.05|2544.95|2530.15|2545.9|2531.1|2544.85|2530.05|9
1737905430000|2025-01-26 15:30:30|2544.9|2530.1|2544.95|2530.15|2544.95|2530.15|2544.5|2529.7|6
1737905440000|2025-01-26 15:30:40|2545.4|2530.6|2544.85|2530.05|2545.6|2530.8|2544.75|2529.95|10
1737905450000|2025-01-26 15:30:50|2544.9|2530.1|2544.9|2530.1|2544.9|2530.1|2544.9|2530.1|1
1737905460000|2025-01-26 15:31:00|2545.15|2530.35|2545.65|2530.85|2545.65|2530.85|2545.15|2530.35|4
1737905470000|2025-01-26 15:31:10|2545.7|2530.9|2545.5|2530.7|2545.75|2530.95|2544.85|2530.05|12
1737905480000|2025-01-26 15:31:20|2545.55|2530.75|2545.9|2531.1|2545.9|2531.1|2545.55|2530.75|7
1737905490000|2025-01-26 15:31:30|2546.35|2531.55|2546.8|2532|2546.8|2532|2546.35|2531.55|8
1737905500000|2025-01-26 15:31:40|2546.85|2532.05|2546.9|2532.1|2546.9|2532.1|2546.85|2532.05|2
1737905520000|2025-01-26 15:32:00|2548.35|2533.55|2548.15|2533.35|2548.35|2533.55|2548|2533.2|4
1737905530000|2025-01-26 15:32:10|2548.2|2533.4|2548.25|2533.45|2548.25|2533.45|2548.2|2533.4|2
1737905540000|2025-01-26 15:32:20|2548.2|2533.4|2548.3|2533.5|2548.3|2533.5|2548.15|2533.35|4
1737905550000|2025-01-26 15:32:30|2548.35|2533.55|2550.8|2536|2550.8|2536|2548.35|2533.55|8
1737905560000|2025-01-26 15:32:40|2550.75|2535.95|2551.75|2536.95|2551.75|2536.95|2550.75|2535.95|7
1737905570000|2025-01-26 15:32:50|2550.9|2536.1|2550.9|2536.1|2550.9|2536.1|2550.7|2535.9|6
1737905580000|2025-01-26 15:33:00|2550.65|2535.85|2550.9|2536.1|2550.9|2536.1|2550.65|2535.85|6
1737905590000|2025-01-26 15:33:10|2550.6|2535.8|2550.75|2535.95|2550.75|2535.95|2550.6|2535.8|5
1737905600000|2025-01-26 15:33:20|2550.8|2536|2550.7|2535.9|2550.95|2536.15|2550.5|2535.7|9
1737905610000|2025-01-26 15:33:30|2550.65|2535.85|2550.25|2535.45|2550.65|2535.85|2550.15|2535.35|3
1737905620000|2025-01-26 15:33:40|2550|2535.2|2550.55|2535.75|2550.6|2535.8|2550|2535.2|4
1737905630000|2025-01-26 15:33:50|2550.5|2535.7|2550.75|2535.95|2550.8|2536|2550.5|2535.7|6
1737905640000|2025-01-26 15:34:00|2550.85|2536.05|2551.4|2536.6|2551.45|2536.65|2550.65|2535.85|13
1737905650000|2025-01-26 15:34:10|2551.5|2536.7|2550.1|2535.3|2551.5|2536.7|2550.1|2535.3|8
1737905670000|2025-01-26 15:34:30|2550.2|2535.4|2550.5|2535.7|2550.5|2535.7|2550|2535.2|6
1737905690000|2025-01-26 15:34:50|2550.55|2535.75|2551.65|2536.85|2551.65|2536.85|2550.55|2535.75|16
1737905700000|2025-01-26 15:35:00|2551.6|2536.8|2551.3|2536.5|2551.6|2536.8|2551.3|2536.5|2
1737905710000|2025-01-26 15:35:10|2550.15|2535.35|2549.9|2535.1|2550.25|2535.45|2549.9|2535.1|7
1737905720000|2025-01-26 15:35:20|2549.3|2534.5|2546.5|2531.7|2549.3|2534.5|2546.2|2531.4|10
1737905730000|2025-01-26 15:35:30|2546.4|2531.6|2546.5|2531.7|2546.5|2531.7|2546.4|2531.6|2
1737905740000|2025-01-26 15:35:40|2546.4|2531.6|2545.7|2530.9|2546.55|2531.75|2545.7|2530.9|8
1737905750000|2025-01-26 15:35:50|2545.75|2530.95|2545.55|2530.75|2545.95|2531.15|2545.55|2530.75|11
1737905760000|2025-01-26 15:36:00|2545.65|2530.85|2548.55|2533.75|2548.55|2533.75|2545.4|2530.6|13
1737905770000|2025-01-26 15:36:10|2548.5|2533.7|2549|2534.2|2549|2534.2|2548.5|2533.7|8
1737905780000|2025-01-26 15:36:20|2549.1|2534.3|2549.25|2534.45|2549.25|2534.45|2549.1|2534.3|2
1737905790000|2025-01-26 15:36:30|2549.15|2534.35|2548.4|2533.6|2549.15|2534.35|2548.4|2533.6|7
1737905800000|2025-01-26 15:36:40|2548.5|2533.7|2548.5|2533.7|2548.5|2533.7|2548.5|2533.7|1
1737905810000|2025-01-26 15:36:50|2548.55|2533.75|2548.65|2533.85|2548.65|2533.85|2548.55|2533.75|6
1737905820000|2025-01-26 15:37:00|2548.8|2534|2549.5|2534.7|2549.55|2534.75|2548.8|2534|4
1737905830000|2025-01-26 15:37:10|2549.35|2534.55|2549.35|2534.55|2549.35|2534.55|2549.35|2534.55|1
1737905840000|2025-01-26 15:37:20|2549.4|2534.6|2549.4|2534.6|2549.45|2534.65|2549.4|2534.6|3
1737905850000|2025-01-26 15:37:30|2549.45|2534.65|2549.5|2534.7|2549.5|2534.7|2549.4|2534.6|3
1737905860000|2025-01-26 15:37:40|2549.6|2534.8|2549.55|2534.75|2549.8|2535|2549.5|2534.7|7
1737905870000|2025-01-26 15:37:50|2549.6|2534.8|2550.2|2535.4|2550.2|2535.4|2549.6|2534.8|2
1737905880000|2025-01-26 15:38:00|2550.35|2535.55|2549.95|2535.15|2550.35|2535.55|2549.95|2535.15|8
1737905890000|2025-01-26 15:38:10|2549.5|2534.7|2549.35|2534.55|2549.5|2534.7|2549.35|2534.55|3
1737905910000|2025-01-26 15:38:30|2549.25|2534.45|2549.45|2534.65|2549.45|2534.65|2549.25|2534.45|4
1737905920000|2025-01-26 15:38:40|2549.6|2534.8|2546.8|2532|2550.6|2535.8|2546.6|2531.8|10
1737905930000|2025-01-26 15:38:50|2546.95|2532.15|2547.5|2532.7|2547.65|2532.85|2546.95|2532.15|6
1737905940000|2025-01-26 15:39:00|2547.4|2532.6|2547.5|2532.7|2547.5|2532.7|2547.4|2532.6|2
1737905950000|2025-01-26 15:39:10|2547.55|2532.75|2547.55|2532.75|2548|2533.2|2547.55|2532.75|6
1737905970000|2025-01-26 15:39:30|2547.4|2532.6|2546.85|2532.05|2547.4|2532.6|2546.8|2532|4
1737905990000|2025-01-26 15:39:50|2546.55|2531.75|2546.55|2531.75|2546.55|2531.75|2546.55|2531.75|1
1737906000000|2025-01-26 15:40:00|2546.5|2531.7|2546.5|2531.7|2546.5|2531.7|2546.5|2531.7|1
1737906010000|2025-01-26 15:40:10|2546.55|2531.75|2546.55|2531.75|2546.55|2531.75|2546.55|2531.75|1
1737906020000|2025-01-26 15:40:20|2546.6|2531.8|2546.7|2531.9|2546.7|2531.9|2546.6|2531.8|2
1737906030000|2025-01-26 15:40:30|2547.5|2532.7|2547.75|2532.95|2547.8|2533|2547.5|2532.7|6
1737906040000|2025-01-26 15:40:40|2547.8|2533|2547.75|2532.95|2547.8|2533|2547.75|2532.95|2
1737906050000|2025-01-26 15:40:50|2547.8|2533|2548.3|2533.5|2548.7|2533.9|2547.6|2532.8|10
1737906060000|2025-01-26 15:41:00|2548.25|2533.45|2548.8|2534|2548.8|2534|2548.15|2533.35|8
1737906070000|2025-01-26 15:41:10|2548.55|2533.75|2548.55|2533.75|2548.55|2533.75|2548.55|2533.75|1
1737906080000|2025-01-26 15:41:20|2548.75|2533.95|2548.65|2533.85|2548.75|2533.95|2548.4|2533.6|7
1737906100000|2025-01-26 15:41:40|2548.05|2533.25|2546.85|2532.05|2548.05|2533.25|2546.85|2532.05|4
1737906110000|2025-01-26 15:41:50|2546.9|2532.1|2546.65|2531.85|2546.95|2532.15|2546.5|2531.7|8
1737906120000|2025-01-26 15:42:00|2546.6|2531.8|2545.75|2530.95|2546.6|2531.8|2545.75|2530.95|8
1737906130000|2025-01-26 15:42:10|2545.6|2530.8|2542.85|2528.05|2545.6|2530.8|2542.85|2528.05|7
1737906140000|2025-01-26 15:42:20|2542.95|2528.15|2544|2529.2|2544|2529.2|2542.95|2528.15|5
1737906150000|2025-01-26 15:42:30|2544.25|2529.45|2544.25|2529.45|2544.35|2529.55|2544.25|2529.45|4
1737906160000|2025-01-26 15:42:40|2544.65|2529.85|2545.5|2530.7|2545.5|2530.7|2544.65|2529.85|5
1737906170000|2025-01-26 15:42:50|2545.45|2530.65|2544.6|2529.8|2545.45|2530.65|2544.55|2529.75|9
1737906180000|2025-01-26 15:43:00|2544.55|2529.75|2544.6|2529.8|2544.65|2529.85|2544.5|2529.7|5
1737906190000|2025-01-26 15:43:10|2544.65|2529.85|2544.85|2530.05|2544.85|2530.05|2544.65|2529.85|8
1737906200000|2025-01-26 15:43:20|2544.9|2530.1|2544.9|2530.1|2544.9|2530.1|2544.9|2530.1|1
1737906210000|2025-01-26 15:43:30|2544.85|2530.05|2545.85|2531.05|2545.85|2531.05|2544.85|2530.05|9
1737906220000|2025-01-26 15:43:40|2545.7|2530.9|2545.75|2530.95|2545.85|2531.05|2545.7|2530.9|6
1737906230000|2025-01-26 15:43:50|2545.85|2531.05|2545.85|2531.05|2545.9|2531.1|2545.5|2530.7|10
1737906240000|2025-01-26 15:44:00|2545.8|2531|2546.85|2532.05|2546.85|2532.05|2545.8|2531|4
1737906250000|2025-01-26 15:44:10|2546.9|2532.1|2547.25|2532.45|2547.25|2532.45|2546.85|2532.05|4
1737906260000|2025-01-26 15:44:20|2547.55|2532.75|2547.4|2532.6|2547.6|2532.8|2547.4|2532.6|3
1737906270000|2025-01-26 15:44:30|2546.95|2532.15|2547|2532.2|2547.15|2532.35|2546.85|2532.05|6
1737906300000|2025-01-26 15:45:00|2546.7|2531.9|2546.85|2532.05|2546.9|2532.1|2546.7|2531.9|6
1737906310000|2025-01-26 15:45:10|2546.2|2531.4|2546.65|2531.85|2546.65|2531.85|2546.2|2531.4|4
1737906320000|2025-01-26 15:45:20|2546.6|2531.8|2547|2532.2|2547|2532.2|2546.6|2531.8|5
1737906330000|2025-01-26 15:45:30|2547.2|2532.4|2546.9|2532.1|2547.2|2532.4|2546.85|2532.05|6
1737906350000|2025-01-26 15:45:50|2546.95|2532.15|2546.95|2532.15|2546.95|2532.15|2546.95|2532.15|1
1737906360000|2025-01-26 15:46:00|2547.05|2532.25|2547.05|2532.25|2547.05|2532.25|2547.05|2532.25|1
1737906370000|2025-01-26 15:46:10|2547.1|2532.3|2546.9|2532.1|2547.25|2532.45|2546.9|2532.1|4
1737906380000|2025-01-26 15:46:20|2547|2532.2|2547.4|2532.6|2547.4|2532.6|2546.95|2532.15|4
1737906390000|2025-01-26 15:46:30|2547.55|2532.75|2548|2533.2|2548|2533.2|2547.55|2532.75|6
1737906400000|2025-01-26 15:46:40|2548.5|2533.7|2547.5|2532.7|2549.5|2534.7|2547.5|2532.7|13
1737906410000|2025-01-26 15:46:50|2547.45|2532.65|2547.1|2532.3|2547.45|2532.65|2547|2532.2|7
1737906420000|2025-01-26 15:47:00|2546.6|2531.8|2547|2532.2|2547|2532.2|2546.5|2531.7|7
1737906430000|2025-01-26 15:47:10|2547.1|2532.3|2546.5|2531.7|2547.2|2532.4|2546.5|2531.7|11
1737906440000|2025-01-26 15:47:20|2546.55|2531.75|2546.55|2531.75|2546.55|2531.75|2546.55|2531.75|1
1737906450000|2025-01-26 15:47:30|2546.5|2531.7|2546.4|2531.6|2546.5|2531.7|2546.4|2531.6|2
1737906460000|2025-01-26 15:47:40|2546.5|2531.7|2546.2|2531.4|2546.55|2531.75|2546.15|2531.35|5
1737906470000|2025-01-26 15:47:50|2546.15|2531.35|2546.05|2531.25|2546.15|2531.35|2546.05|2531.25|2
1737906490000|2025-01-26 15:48:10|2546.15|2531.35|2545.4|2530.6|2546.15|2531.35|2545.4|2530.6|3
1737906500000|2025-01-26 15:48:20|2544.9|2530.1|2544.05|2529.25|2544.9|2530.1|2544.05|2529.25|6
1737906510000|2025-01-26 15:48:30|2544.5|2529.7|2544.55|2529.75|2544.55|2529.75|2544.5|2529.7|2
1737906520000|2025-01-26 15:48:40|2544.95|2530.15|2544.95|2530.15|2544.95|2530.15|2544.95|2530.15|1
1737906530000|2025-01-26 15:48:50|2544.55|2529.75|2544.5|2529.7|2544.55|2529.75|2544.5|2529.7|2
1737906540000|2025-01-26 15:49:00|2544.4|2529.6|2544.6|2529.8|2544.6|2529.8|2543.9|2529.1|10
1737906550000|2025-01-26 15:49:10|2544.4|2529.6|2544|2529.2|2544.4|2529.6|2543.9|2529.1|4
1737906560000|2025-01-26 15:49:20|2544.05|2529.25|2542.75|2527.95|2544.05|2529.25|2542.75|2527.95|9
1737906570000|2025-01-26 15:49:30|2542.7|2527.9|2543|2528.2|2543|2528.2|2542.7|2527.9|4
1737906580000|2025-01-26 15:49:40|2542.95|2528.15|2542.9|2528.1|2542.95|2528.15|2542.75|2527.95|6
1737906590000|2025-01-26 15:49:50|2543.15|2528.35|2543.3|2528.5|2543.75|2528.95|2543.05|2528.25|16
1737906600000|2025-01-26 15:50:00|2543.35|2528.55|2544.6|2529.8|2544.6|2529.8|2543.2|2528.4|11
1737906610000|2025-01-26 15:50:10|2544.65|2529.85|2544.65|2529.85|2544.75|2529.95|2544.65|2529.85|6
1737906620000|2025-01-26 15:50:20|2544.7|2529.9|2545.05|2530.25|2545.1|2530.3|2544.7|2529.9|3
1737906630000|2025-01-26 15:50:30|2545.1|2530.3|2547.2|2532.4|2547.3|2532.5|2544.85|2530.05|13
1737906640000|2025-01-26 15:50:40|2547.4|2532.6|2547.55|2532.75|2547.55|2532.75|2547.4|2532.6|3
1737906650000|2025-01-26 15:50:50|2547.5|2532.7|2546.8|2532|2547.65|2532.85|2546.7|2531.9|7
1737906660000|2025-01-26 15:51:00|2546.75|2531.95|2546.05|2531.25|2546.9|2532.1|2545.85|2531.05|10
1737906670000|2025-01-26 15:51:10|2545.85|2531.05|2544.8|2530|2546.15|2531.35|2544.8|2530|9
1737906690000|2025-01-26 15:51:30|2545.45|2530.65|2546.45|2531.65|2546.5|2531.7|2545.45|2530.65|7
1737906700000|2025-01-26 15:51:40|2546.6|2531.8|2546.3|2531.5|2546.6|2531.8|2546.3|2531.5|3
1737906710000|2025-01-26 15:51:50|2547|2532.2|2548.2|2533.4|2548.2|2533.4|2547|2532.2|6
1737906720000|2025-01-26 15:52:00|2548.5|2533.7|2549.5|2534.7|2549.55|2534.75|2548.5|2533.7|8
1737906730000|2025-01-26 15:52:10|2549.55|2534.75|2549.2|2534.4|2549.65|2534.85|2548.9|2534.1|11
1737906740000|2025-01-26 15:52:20|2549.15|2534.35|2549.25|2534.45|2549.4|2534.6|2549.15|2534.35|7
1737906750000|2025-01-26 15:52:30|2549.3|2534.5|2549.3|2534.5|2549.3|2534.5|2549.3|2534.5|1
1737906760000|2025-01-26 15:52:40|2549.35|2534.55|2549.35|2534.55|2549.35|2534.55|2549.35|2534.55|1
1737906780000|2025-01-26 15:53:00|2549.5|2534.7|2549.85|2535.05|2549.85|2535.05|2549.5|2534.7|8
1737906800000|2025-01-26 15:53:20|2549.8|2535|2549.9|2535.1|2549.9|2535.1|2549.65|2534.85|4
1737906810000|2025-01-26 15:53:30|2550.4|2535.6|2550.75|2535.95|2550.75|2535.95|2550.4|2535.6|6
1737906820000|2025-01-26 15:53:40|2550.7|2535.9|2551.5|2536.7|2551.65|2536.85|2550.65|2535.85|11
1737906830000|2025-01-26 15:53:50|2551.45|2536.65|2551.4|2536.6|2551.7|2536.9|2551.4|2536.6|6
1737906850000|2025-01-26 15:54:10|2551.5|2536.7|2551.7|2536.9|2551.7|2536.9|2551.5|2536.7|4
1737906860000|2025-01-26 15:54:20|2551.65|2536.85|2554.6|2539.8|2554.6|2539.8|2551.65|2536.85|10
1737906880000|2025-01-26 15:54:40|2553.65|2538.85|2552.5|2537.7|2553.7|2538.9|2552.5|2537.7|4
1737906890000|2025-01-26 15:54:50|2552.6|2537.8|2552.7|2537.9|2552.7|2537.9|2552.5|2537.7|8
1737906900000|2025-01-26 15:55:00|2552.75|2537.95|2552.35|2537.55|2552.8|2538|2552.3|2537.5|6
1737906910000|2025-01-26 15:55:10|2552.15|2537.35|2551.65|2536.85|2552.15|2537.35|2551.1|2536.3|16
1737906920000|2025-01-26 15:55:20|2551.85|2537.05|2550.65|2535.85|2551.85|2537.05|2550.65|2535.85|8
1737906930000|2025-01-26 15:55:30|2550.6|2535.8|2550.75|2535.95|2550.75|2535.95|2550.6|2535.8|2
1737906940000|2025-01-26 15:55:40|2550.7|2535.9|2550.6|2535.8|2550.7|2535.9|2550.3|2535.5|4
1737906950000|2025-01-26 15:55:50|2550.4|2535.6|2550.75|2535.95|2550.75|2535.95|2550.05|2535.25|9
1737906960000|2025-01-26 15:56:00|2550.7|2535.9|2550.3|2535.5|2550.85|2536.05|2550.3|2535.5|4
1737906970000|2025-01-26 15:56:10|2550.05|2535.25|2550.25|2535.45|2550.25|2535.45|2550.05|2535.25|5
1737906980000|2025-01-26 15:56:20|2550.3|2535.5|2550.4|2535.6|2550.4|2535.6|2550.2|2535.4|3
1737907000000|2025-01-26 15:56:40|2550.9|2536.1|2550.9|2536.1|2550.9|2536.1|2550.9|2536.1|1
1737907050000|2025-01-26 15:57:30|2550.75|2535.95|2551.25|2536.45|2551.25|2536.45|2550.75|2535.95|2
1737907080000|2025-01-26 15:58:00|2551.4|2536.6|2551.4|2536.6|2551.4|2536.6|2551|2536.2|3
1737907100000|2025-01-26 15:58:20|2551.25|2536.45|2551.3|2536.5|2551.3|2536.5|2551.2|2536.4|4
1737907110000|2025-01-26 15:58:30|2551.2|2536.4|2551.2|2536.4|2551.2|2536.4|2551.2|2536.4|1
1737907120000|2025-01-26 15:58:40|2551.3|2536.5|2551.2|2536.4|2551.3|2536.5|2551.15|2536.35|3
1737907130000|2025-01-26 15:58:50|2551.15|2536.35|2550.9|2536.1|2551.25|2536.45|2550.4|2535.6|7
1737907150000|2025-01-26 15:59:10|2551|2536.2|2550.85|2536.05|2551.05|2536.25|2550.7|2535.9|6
1737907170000|2025-01-26 15:59:30|2551.05|2536.25|2551.35|2536.55|2551.35|2536.55|2551.05|2536.25|2
1737907180000|2025-01-26 15:59:40|2551.75|2536.95|2552.9|2538.1|2552.9|2538.1|2551.75|2536.95|4
1737907190000|2025-01-26 15:59:50|2552.95|2538.15|2552.65|2537.85|2553|2538.2|2552.6|2537.8|4
1737907210000|2025-01-26 16:00:10|2552.9|2538.1|2554.75|2539.95|2555.4|2540.6|2552.9|2538.1|11
1737907220000|2025-01-26 16:00:20|2554.7|2539.9|2554.7|2539.9|2554.7|2539.9|2554.7|2539.9|1
1737907230000|2025-01-26 16:00:30|2553.95|2539.15|2554.6|2539.8|2554.65|2539.85|2553.95|2539.15|10
1737907240000|2025-01-26 16:00:40|2554.75|2539.95|2555.25|2540.45|2555.25|2540.45|2554.7|2539.9|5
1737907250000|2025-01-26 16:00:50|2556.65|2541.85|2556.75|2541.95|2556.75|2541.95|2556.6|2541.8|3
1737907270000|2025-01-26 16:01:10|2560.65|2545.85|2560.65|2545.85|2560.7|2545.9|2560.65|2545.85|3
1737907280000|2025-01-26 16:01:20|2560.3|2545.5|2560.85|2546.05|2560.85|2546.05|2559.15|2544.35|15
1737907290000|2025-01-26 16:01:30|2560.9|2546.1|2560.5|2545.7|2560.9|2546.1|2560.5|2545.7|4
1737907300000|2025-01-26 16:01:40|2560.7|2545.9|2561.7|2546.9|2561.8|2547|2560.7|2545.9|10
1737907310000|2025-01-26 16:01:50|2561.65|2546.85|2561.85|2547.05|2561.9|2547.1|2561.05|2546.25|6
1737907320000|2025-01-26 16:02:00|2562.3|2547.5|2561.6|2546.8|2562.35|2547.55|2561.5|2546.7|11
1737907330000|2025-01-26 16:02:10|2561.5|2546.7|2561.5|2546.7|2561.55|2546.75|2561.5|2546.7|3
1737907340000|2025-01-26 16:02:20|2561.1|2546.3|2561.1|2546.3|2561.1|2546.3|2561.1|2546.3|1
1737907350000|2025-01-26 16:02:30|2561.15|2546.35|2560.6|2545.8|2561.15|2546.35|2560.5|2545.7|7
1737907360000|2025-01-26 16:02:40|2561.1|2546.3|2560.8|2546|2561.2|2546.4|2560.8|2546|6
1737907370000|2025-01-26 16:02:50|2560.5|2545.7|2557.85|2543.05|2560.6|2545.8|2557.8|2543|18
1737907380000|2025-01-26 16:03:00|2557.8|2543|2556.55|2541.75|2557.8|2543|2556.5|2541.7|14
1737907390000|2025-01-26 16:03:10|2556.6|2541.8|2547.6|2532.8|2556.7|2541.9|2547.6|2532.8|12
1737907400000|2025-01-26 16:03:20|2547.35|2532.55|2548.4|2533.6|2548.55|2533.75|2547.3|2532.5|7
1737907410000|2025-01-26 16:03:30|2548.5|2533.7|2548.2|2533.4|2548.6|2533.8|2548.2|2533.4|9
1737907420000|2025-01-26 16:03:40|2548.3|2533.5|2548.4|2533.6|2548.5|2533.7|2548.3|2533.5|4
1737907430000|2025-01-26 16:03:50|2548.35|2533.55|2548.1|2533.3|2548.35|2533.55|2548.1|2533.3|4
1737907440000|2025-01-26 16:04:00|2547.2|2532.4|2547.1|2532.3|2547.2|2532.4|2547.1|2532.3|3
1737907460000|2025-01-26 16:04:20|2547.05|2532.25|2546.7|2531.9|2547.05|2532.25|2546.7|2531.9|2
1737907480000|2025-01-26 16:04:40|2546.4|2531.6|2546.6|2531.8|2546.6|2531.8|2546.4|2531.6|2
1737907490000|2025-01-26 16:04:50|2546.9|2532.1|2547.15|2532.35|2549.25|2534.45|2546.9|2532.1|16
1737907500000|2025-01-26 16:05:00|2547.2|2532.4|2546.55|2531.75|2547.4|2532.6|2546.55|2531.75|8
1737907520000|2025-01-26 16:05:20|2546.05|2531.25|2545.7|2530.9|2546.1|2531.3|2545.4|2530.6|10
1737907530000|2025-01-26 16:05:30|2545.65|2530.85|2545.75|2530.95|2545.75|2530.95|2545.65|2530.85|2
1737907540000|2025-01-26 16:05:40|2545.25|2530.45|2545.25|2530.45|2545.25|2530.45|2544.95|2530.15|8
1737907550000|2025-01-26 16:05:50|2545.1|2530.3|2545.25|2530.45|2545.25|2530.45|2545.1|2530.3|2
1737907560000|2025-01-26 16:06:00|2545.15|2530.35|2544.95|2530.15|2545.15|2530.35|2544.85|2530.05|4
1737907570000|2025-01-26 16:06:10|2545.05|2530.25|2545.85|2531.05|2545.85|2531.05|2545.05|2530.25|4
1737907580000|2025-01-26 16:06:20|2546|2531.2|2545.65|2530.85|2546|2531.2|2545.65|2530.85|2
1737907590000|2025-01-26 16:06:30|2545.9|2531.1|2545.6|2530.8|2545.9|2531.1|2545.6|2530.8|5
1737907600000|2025-01-26 16:06:40|2545.25|2530.45|2544.45|2529.65|2545.25|2530.45|2544.45|2529.65|3
1737907610000|2025-01-26 16:06:50|2544.4|2529.6|2542.5|2527.7|2544.4|2529.6|2542.5|2527.7|4
1737907660000|2025-01-26 16:07:40|2542.15|2527.35|2542.2|2527.4|2542.2|2527.4|2542.15|2527.35|2
1737907680000|2025-01-26 16:08:00|2543.2|2528.4|2544.4|2529.6|2545|2530.2|2543.2|2528.4|9
1737907690000|2025-01-26 16:08:10|2544.55|2529.75|2544.55|2529.75|2544.55|2529.75|2544.55|2529.75|1
1737907700000|2025-01-26 16:08:20|2544.65|2529.85|2544.6|2529.8|2544.65|2529.85|2544.6|2529.8|2
1737907710000|2025-01-26 16:08:30|2544.65|2529.85|2546.05|2531.25|2546.05|2531.25|2544.65|2529.85|6
1737907720000|2025-01-26 16:08:40|2545.95|2531.15|2545.75|2530.95|2546.05|2531.25|2545.75|2530.95|6
1737907730000|2025-01-26 16:08:50|2545.35|2530.55|2545.45|2530.65|2545.45|2530.65|2545.35|2530.55|3
1737907740000|2025-01-26 16:09:00|2545.95|2531.15|2545.8|2531|2545.95|2531.15|2545.8|2531|3
1737907750000|2025-01-26 16:09:10|2545.75|2530.95|2545.7|2530.9|2545.75|2530.95|2545.7|2530.9|2
1737907770000|2025-01-26 16:09:30|2545.75|2530.95|2545.9|2531.1|2545.95|2531.15|2545.75|2530.95|3
1737907780000|2025-01-26 16:09:40|2545.95|2531.15|2545.65|2530.85|2546.45|2531.65|2545.65|2530.85|13
1737907790000|2025-01-26 16:09:50|2545.25|2530.45|2545.25|2530.45|2545.25|2530.45|2545.25|2530.45|1
1737907800000|2025-01-26 16:10:00|2545.3|2530.5|2544.8|2530|2545.3|2530.5|2544.65|2529.85|6
1737907810000|2025-01-26 16:10:10|2545|2530.2|2545.25|2530.45|2545.6|2530.8|2545|2530.2|4
1737907820000|2025-01-26 16:10:20|2545.2|2530.4|2544.75|2529.95|2545.2|2530.4|2544.75|2529.95|10
1737907850000|2025-01-26 16:10:50|2544.25|2529.45|2544.25|2529.45|2544.25|2529.45|2544.25|2529.45|1
1737907860000|2025-01-26 16:11:00|2544.6|2529.8|2544.65|2529.85|2544.65|2529.85|2544.6|2529.8|2
1737907870000|2025-01-26 16:11:10|2543.8|2529|2544.65|2529.85|2544.65|2529.85|2543.8|2529|3
1737907880000|2025-01-26 16:11:20|2544.9|2530.1|2544.55|2529.75|2544.9|2530.1|2544.5|2529.7|3
1737907890000|2025-01-26 16:11:30|2544.15|2529.35|2543.7|2528.9|2544.15|2529.35|2543.7|2528.9|9
1737907900000|2025-01-26 16:11:40|2543.8|2529|2542.85|2528.05|2543.8|2529|2542.85|2528.05|6
1737907910000|2025-01-26 16:11:50|2542.4|2527.6|2542.25|2527.45|2542.4|2527.6|2542.25|2527.45|4
1737907920000|2025-01-26 16:12:00|2541.3|2526.5|2540.2|2525.4|2541.3|2526.5|2540.2|2525.4|10
1737907930000|2025-01-26 16:12:10|2540.25|2525.45|2540.2|2525.4|2540.4|2525.6|2540.15|2525.35|5
1737907950000|2025-01-26 16:12:30|2540|2525.2|2540.3|2525.5|2540.4|2525.6|2540|2525.2|3
1737907960000|2025-01-26 16:12:40|2540.4|2525.6|2540.45|2525.65|2540.45|2525.65|2540.4|2525.6|2
1737907970000|2025-01-26 16:12:50|2540.4|2525.6|2539.7|2524.9|2540.4|2525.6|2539.7|2524.9|4
1737907980000|2025-01-26 16:13:00|2538.9|2524.1|2538.55|2523.75|2538.9|2524.1|2538.55|2523.75|4
1737907990000|2025-01-26 16:13:10|2538.4|2523.6|2538.7|2523.9|2538.7|2523.9|2538.4|2523.6|4
1737908000000|2025-01-26 16:13:20|2538.8|2524|2538.8|2524|2538.8|2524|2538.8|2524|1
1737908010000|2025-01-26 16:13:30|2538.7|2523.9|2538.2|2523.4|2538.7|2523.9|2538.2|2523.4|5
1737908020000|2025-01-26 16:13:40|2537.3|2522.5|2536.7|2521.9|2537.3|2522.5|2536.3|2521.5|10
1737908030000|2025-01-26 16:13:50|2537.25|2522.45|2536.9|2522.1|2537.25|2522.45|2536.7|2521.9|6
1737908050000|2025-01-26 16:14:10|2537.75|2522.95|2537.75|2522.95|2537.75|2522.95|2537.75|2522.95|1
1737908060000|2025-01-26 16:14:20|2537.35|2522.55|2537.4|2522.6|2537.5|2522.7|2537.35|2522.55|3
1737908070000|2025-01-26 16:14:30|2537.3|2522.5|2537.3|2522.5|2537.3|2522.5|2537.3|2522.5|1
1737908080000|2025-01-26 16:14:40|2536.4|2521.6|2535.3|2520.5|2536.5|2521.7|2535.3|2520.5|7
1737908090000|2025-01-26 16:14:50|2535.25|2520.45|2535.6|2520.8|2535.6|2520.8|2535.2|2520.4|6
1737908100000|2025-01-26 16:15:00|2535.55|2520.75|2535.55|2520.75|2535.55|2520.75|2535.25|2520.45|6
1737908110000|2025-01-26 16:15:10|2535.65|2520.85|2535.6|2520.8|2535.75|2520.95|2535.6|2520.8|3
1737908120000|2025-01-26 16:15:20|2535.65|2520.85|2535.55|2520.75|2535.65|2520.85|2535.15|2520.35|13
1737908130000|2025-01-26 16:15:30|2535.4|2520.6|2536.2|2521.4|2536.2|2521.4|2535.4|2520.6|7
1737908140000|2025-01-26 16:15:40|2536.35|2521.55|2536.95|2522.15|2536.95|2522.15|2536.35|2521.55|3
1737908150000|2025-01-26 16:15:50|2537.05|2522.25|2537.7|2522.9|2537.7|2522.9|2537.05|2522.25|3
1737908160000|2025-01-26 16:16:00|2537.65|2522.85|2537.15|2522.35|2537.65|2522.85|2537.15|2522.35|4
1737908170000|2025-01-26 16:16:10|2537.05|2522.25|2536.9|2522.1|2537.05|2522.25|2536.8|2522|4
1737908180000|2025-01-26 16:16:20|2537.05|2522.25|2537.85|2523.05|2537.85|2523.05|2537.05|2522.25|3
1737908190000|2025-01-26 16:16:30|2537.95|2523.15|2537.95|2523.15|2537.95|2523.15|2537.95|2523.15|1
1737908200000|2025-01-26 16:16:40|2537.9|2523.1|2537.55|2522.75|2538.15|2523.35|2537.55|2522.75|7
1737908210000|2025-01-26 16:16:50|2537.5|2522.7|2538|2523.2|2538|2523.2|2537.5|2522.7|5
1737908220000|2025-01-26 16:17:00|2538.05|2523.25|2537.85|2523.05|2538.05|2523.25|2537.8|2523|3
1737908250000|2025-01-26 16:17:30|2538.1|2523.3|2538.95|2524.15|2538.95|2524.15|2538.1|2523.3|3
1737908260000|2025-01-26 16:17:40|2538.9|2524.1|2538.6|2523.8|2538.9|2524.1|2538.55|2523.75|3
1737908280000|2025-01-26 16:18:00|2538.55|2523.75|2537.75|2522.95|2538.55|2523.75|2537.65|2522.85|6
1737908290000|2025-01-26 16:18:10|2537.7|2522.9|2537.6|2522.8|2537.7|2522.9|2537.6|2522.8|2
1737908300000|2025-01-26 16:18:20|2537.7|2522.9|2537.7|2522.9|2537.7|2522.9|2537.7|2522.9|1
1737908310000|2025-01-26 16:18:30|2537.65|2522.85|2539.95|2525.15|2539.95|2525.15|2537.65|2522.85|8
1737908330000|2025-01-26 16:18:50|2540.35|2525.55|2541.1|2526.3|2541.1|2526.3|2540.35|2525.55|7
1737908340000|2025-01-26 16:19:00|2541.15|2526.35|2541.7|2526.9|2541.7|2526.9|2541.15|2526.35|8
1737908360000|2025-01-26 16:19:20|2541.65|2526.85|2541.6|2526.8|2541.65|2526.85|2541.3|2526.5|4
1737908370000|2025-01-26 16:19:30|2541.45|2526.65|2541.3|2526.5|2541.45|2526.65|2541.3|2526.5|6
1737908390000|2025-01-26 16:19:50|2542.05|2527.25|2543.4|2528.6|2543.4|2528.6|2542.05|2527.25|5
1737908400000|2025-01-26 16:20:00|2543.55|2528.75|2544.45|2529.65|2544.45|2529.65|2543.55|2528.75|4
1737908410000|2025-01-26 16:20:10|2545.05|2530.25|2544.3|2529.5|2545.05|2530.25|2544.3|2529.5|4
1737908420000|2025-01-26 16:20:20|2543.7|2528.9|2543.2|2528.4|2543.7|2528.9|2543.2|2528.4|6
1737908460000|2025-01-26 16:21:00|2542.65|2527.85|2542.65|2527.85|2542.65|2527.85|2542.65|2527.85|1
1737908480000|2025-01-26 16:21:20|2542.9|2528.1|2543.45|2528.65|2543.45|2528.65|2542.7|2527.9|6
1737908490000|2025-01-26 16:21:30|2544.05|2529.25|2544.55|2529.75|2544.55|2529.75|2543.85|2529.05|7
1737908500000|2025-01-26 16:21:40|2546.3|2531.5|2545.8|2531|2546.3|2531.5|2545.8|2531|7
1737908510000|2025-01-26 16:21:50|2545.85|2531.05|2545.9|2531.1|2545.9|2531.1|2545.85|2531.05|2
1737908520000|2025-01-26 16:22:00|2545.95|2531.15|2546.05|2531.25|2546.05|2531.25|2545.95|2531.15|2
1737908530000|2025-01-26 16:22:10|2546.5|2531.7|2546.65|2531.85|2546.65|2531.85|2546.5|2531.7|2
1737908540000|2025-01-26 16:22:20|2546.4|2531.6|2546.4|2531.6|2546.4|2531.6|2546.4|2531.6|1
1737908550000|2025-01-26 16:22:30|2546.3|2531.5|2546.15|2531.35|2546.3|2531.5|2546.15|2531.35|3
1737908560000|2025-01-26 16:22:40|2546.05|2531.25|2545.2|2530.4|2546.05|2531.25|2545.05|2530.25|7
1737908570000|2025-01-26 16:22:50|2545.15|2530.35|2543.4|2528.6|2545.15|2530.35|2543.4|2528.6|9
1737908580000|2025-01-26 16:23:00|2543.3|2528.5|2542.5|2527.7|2543.3|2528.5|2542.45|2527.65|5
1737908590000|2025-01-26 16:23:10|2542|2527.2|2541.45|2526.65|2542|2527.2|2541.45|2526.65|7
1737908600000|2025-01-26 16:23:20|2541.4|2526.6|2540.95|2526.15|2541.4|2526.6|2540.95|2526.15|5
1737908630000|2025-01-26 16:23:50|2541|2526.2|2541|2526.2|2541|2526.2|2541|2526.2|1
1737908640000|2025-01-26 16:24:00|2541.05|2526.25|2541.4|2526.6|2541.4|2526.6|2541.05|2526.25|2
1737908650000|2025-01-26 16:24:10|2541.8|2527|2543.4|2528.6|2543.4|2528.6|2541.8|2527|5
1737908660000|2025-01-26 16:24:20|2543.35|2528.55|2543.75|2528.95|2543.8|2529|2543.35|2528.55|6
1737908670000|2025-01-26 16:24:30|2544|2529.2|2544|2529.2|2544|2529.2|2544|2529.2|1
1737908680000|2025-01-26 16:24:40|2543.95|2529.15|2543.95|2529.15|2543.95|2529.15|2543.95|2529.15|1
1737908700000|2025-01-26 16:25:00|2544.25|2529.45|2544.25|2529.45|2544.25|2529.45|2544.25|2529.45|1
1737908710000|2025-01-26 16:25:10|2544.95|2530.15|2546.45|2531.65|2546.55|2531.75|2544.95|2530.15|5
1737908720000|2025-01-26 16:25:20|2547.1|2532.3|2548.55|2533.75|2548.55|2533.75|2547.1|2532.3|3
1737908730000|2025-01-26 16:25:30|2548.5|2533.7|2549.3|2534.5|2549.3|2534.5|2548.5|2533.7|3
1737908750000|2025-01-26 16:25:50|2549.55|2534.75|2549.6|2534.8|2549.6|2534.8|2549.55|2534.75|2
1737908780000|2025-01-26 16:26:20|2549.55|2534.75|2549.55|2534.75|2549.55|2534.75|2549.5|2534.7|3
1737908790000|2025-01-26 16:26:30|2549.45|2534.65|2550.9|2536.1|2551.45|2536.65|2549.45|2534.65|8
1737908800000|2025-01-26 16:26:40|2550.6|2535.8|2550.9|2536.1|2550.9|2536.1|2550.6|2535.8|6
1737908810000|2025-01-26 16:26:50|2550.6|2535.8|2550.75|2535.95|2550.75|2535.95|2550.6|2535.8|3
1737908820000|2025-01-26 16:27:00|2551.65|2536.85|2551.75|2536.95|2551.75|2536.95|2551.65|2536.85|2
1737908830000|2025-01-26 16:27:10|2551.9|2537.1|2551.9|2537.1|2551.9|2537.1|2551.35|2536.55|4
1737908840000|2025-01-26 16:27:20|2552.2|2537.4|2552.75|2537.95|2552.8|2538|2552.2|2537.4|4
1737908850000|2025-01-26 16:27:30|2552.65|2537.85|2553.65|2538.85|2553.65|2538.85|2552.65|2537.85|5
1737908860000|2025-01-26 16:27:40|2553.75|2538.95|2553.6|2538.8|2553.85|2539.05|2553.5|2538.7|8
1737908870000|2025-01-26 16:27:50|2553.7|2538.9|2553.9|2539.1|2553.9|2539.1|2553.7|2538.9|5
1737908880000|2025-01-26 16:28:00|2554.4|2539.6|2556.65|2541.85|2556.65|2541.85|2554.4|2539.6|11
1737908890000|2025-01-26 16:28:10|2556.6|2541.8|2556.85|2542.05|2556.85|2542.05|2556.6|2541.8|6
1737908900000|2025-01-26 16:28:20|2556.8|2542|2556.65|2541.85|2556.8|2542|2556.5|2541.7|5
1737908910000|2025-01-26 16:28:30|2556.6|2541.8|2556.85|2542.05|2556.85|2542.05|2556.5|2541.7|13
1737908920000|2025-01-26 16:28:40|2556.8|2542|2557.4|2542.6|2557.4|2542.6|2556.55|2541.75|10
1737908930000|2025-01-26 16:28:50|2557.9|2543.1|2558.9|2544.1|2558.9|2544.1|2557.9|2543.1|5
1737908950000|2025-01-26 16:29:10|2559|2544.2|2559.3|2544.5|2559.3|2544.5|2558.9|2544.1|5
1737908960000|2025-01-26 16:29:20|2559.2|2544.4|2559.45|2544.65|2559.45|2544.65|2559.15|2544.35|4
1737908970000|2025-01-26 16:29:30|2560.65|2545.85|2561.55|2546.75|2561.55|2546.75|2560.65|2545.85|6
1737908980000|2025-01-26 16:29:40|2562.05|2547.25|2563.15|2548.35|2563.15|2548.35|2562.05|2547.25|10
1737909000000|2025-01-26 16:30:00|2563.65|2548.85|2562.9|2548.1|2563.65|2548.85|2562.9|2548.1|4
1737909020000|2025-01-26 16:30:20|2563|2548.2|2563|2548.2|2563.05|2548.25|2563|2548.2|3
1737909030000|2025-01-26 16:30:30|2563.1|2548.3|2563.4|2548.6|2563.5|2548.7|2562.9|2548.1|14
1737909040000|2025-01-26 16:30:40|2563.7|2548.9|2563.6|2548.8|2563.8|2549|2563.4|2548.6|5
1737909050000|2025-01-26 16:30:50|2564.1|2549.3|2564.6|2549.8|2564.65|2549.85|2564.1|2549.3|8
1737909060000|2025-01-26 16:31:00|2564.55|2549.75|2564.7|2549.9|2564.7|2549.9|2564.5|2549.7|4
1737909070000|2025-01-26 16:31:10|2564.8|2550|2565.8|2551|2565.9|2551.1|2564.8|2550|10
1737909080000|2025-01-26 16:31:20|2565.75|2550.95|2567.4|2552.6|2567.4|2552.6|2565.75|2550.95|13
1737909090000|2025-01-26 16:31:30|2567.35|2552.55|2566.3|2551.5|2567.35|2552.55|2565.95|2551.15|13
1737909100000|2025-01-26 16:31:40|2566.35|2551.55|2565.95|2551.15|2566.45|2551.65|2565.85|2551.05|16
1737909110000|2025-01-26 16:31:50|2566.05|2551.25|2566.1|2551.3|2566.2|2551.4|2566.05|2551.25|5
1737909120000|2025-01-26 16:32:00|2565.85|2551.05|2564|2549.2|2565.85|2551.05|2563.4|2548.6|16
1737909130000|2025-01-26 16:32:10|2564.2|2549.4|2564.35|2549.55|2564.35|2549.55|2564.2|2549.4|3
1737909140000|2025-01-26 16:32:20|2562.4|2547.6|2562.5|2547.7|2562.7|2547.9|2562.4|2547.6|7
1737909150000|2025-01-26 16:32:30|2562.6|2547.8|2562.05|2547.25|2562.8|2548|2562.05|2547.25|7
1737909160000|2025-01-26 16:32:40|2562.1|2547.3|2560.9|2546.1|2562.1|2547.3|2560.75|2545.95|9
1737909170000|2025-01-26 16:32:50|2560.85|2546.05|2560|2545.2|2560.85|2546.05|2560|2545.2|8
1737909180000|2025-01-26 16:33:00|2559.7|2544.9|2558.1|2543.3|2559.7|2544.9|2557.8|2543|10
1737909190000|2025-01-26 16:33:10|2558|2543.2|2557.8|2543|2558|2543.2|2557.65|2542.85|5
1737909200000|2025-01-26 16:33:20|2557.55|2542.75|2557.55|2542.75|2557.55|2542.75|2557.55|2542.75|1
1737909220000|2025-01-26 16:33:40|2557.8|2543|2558.2|2543.4|2559.7|2544.9|2557.65|2542.85|12
1737909230000|2025-01-26 16:33:50|2558.25|2543.45|2558.2|2543.4|2558.25|2543.45|2557.8|2543|9
1737909240000|2025-01-26 16:34:00|2558.3|2543.5|2560.9|2546.1|2560.9|2546.1|2558.3|2543.5|5
1737909250000|2025-01-26 16:34:10|2560.85|2546.05|2561.1|2546.3|2561.1|2546.3|2560.85|2546.05|4
1737909260000|2025-01-26 16:34:20|2561.05|2546.25|2563.25|2548.45|2563.25|2548.45|2560.9|2546.1|7
1737909270000|2025-01-26 16:34:30|2563.5|2548.7|2562.6|2547.8|2563.5|2548.7|2562.6|2547.8|4
1737909280000|2025-01-26 16:34:40|2562.55|2547.75|2562.25|2547.45|2562.55|2547.75|2562.1|2547.3|5
1737909290000|2025-01-26 16:34:50|2562.2|2547.4|2562|2547.2|2562.2|2547.4|2562|2547.2|3
1737909300000|2025-01-26 16:35:00|2561.8|2547|2561|2546.2|2562.55|2547.75|2560.95|2546.15|8
1737909310000|2025-01-26 16:35:10|2560.95|2546.15|2558.95|2544.15|2560.95|2546.15|2558.85|2544.05|9
1737909320000|2025-01-26 16:35:20|2559.05|2544.25|2559.05|2544.25|2559.05|2544.25|2559.05|2544.25|1
1737909330000|2025-01-26 16:35:30|2558.85|2544.05|2559.25|2544.45|2559.6|2544.8|2558.85|2544.05|6
1737909340000|2025-01-26 16:35:40|2559.15|2544.35|2558.75|2543.95|2559.15|2544.35|2558.75|2543.95|3
1737909360000|2025-01-26 16:36:00|2558.7|2543.9|2558.7|2543.9|2558.75|2543.95|2558.4|2543.6|9
1737909370000|2025-01-26 16:36:10|2558.65|2543.85|2557.85|2543.05|2558.65|2543.85|2557.75|2542.95|4
1737909380000|2025-01-26 16:36:20|2557.4|2542.6|2559.05|2544.25|2559.15|2544.35|2557.4|2542.6|10
1737909390000|2025-01-26 16:36:30|2559|2544.2|2558.55|2543.75|2559|2544.2|2558.1|2543.3|10
1737909410000|2025-01-26 16:36:50|2557.85|2543.05|2556.7|2541.9|2557.85|2543.05|2556.7|2541.9|3
1737909420000|2025-01-26 16:37:00|2556.6|2541.8|2555.1|2540.3|2556.6|2541.8|2554.85|2540.05|11
1737909440000|2025-01-26 16:37:20|2555.05|2540.25|2555.05|2540.25|2555.1|2540.3|2555|2540.2|4
1737909450000|2025-01-26 16:37:30|2555|2540.2|2556.3|2541.5|2556.3|2541.5|2555|2540.2|10
1737909460000|2025-01-26 16:37:40|2556.25|2541.45|2558.45|2543.65|2558.45|2543.65|2556.25|2541.45|9
1737909470000|2025-01-26 16:37:50|2558.85|2544.05|2559.25|2544.45|2559.25|2544.45|2558.85|2544.05|3
1737909480000|2025-01-26 16:38:00|2559.2|2544.4|2558.9|2544.1|2559.2|2544.4|2558.55|2543.75|7
1737909490000|2025-01-26 16:38:10|2558.85|2544.05|2559.1|2544.3|2559.1|2544.3|2558.85|2544.05|2
1737909500000|2025-01-26 16:38:20|2558.7|2543.9|2557.7|2542.9|2558.7|2543.9|2557.7|2542.9|7
1737909510000|2025-01-26 16:38:30|2557.4|2542.6|2556.8|2542|2557.4|2542.6|2556.75|2541.95|13
1737909520000|2025-01-26 16:38:40|2556.75|2541.95|2557.9|2543.1|2557.9|2543.1|2556.75|2541.95|5
1737909530000|2025-01-26 16:38:50|2558.2|2543.4|2558.2|2543.4|2558.2|2543.4|2558.2|2543.4|1
1737909540000|2025-01-26 16:39:00|2558.3|2543.5|2558.25|2543.45|2559|2544.2|2558.25|2543.45|7
1737909550000|2025-01-26 16:39:10|2557.8|2543|2557.85|2543.05|2557.85|2543.05|2557.8|2543|2
1737909560000|2025-01-26 16:39:20|2557.8|2543|2556.5|2541.7|2557.8|2543|2556.4|2541.6|4
1737909570000|2025-01-26 16:39:30|2556.6|2541.8|2556.7|2541.9|2556.7|2541.9|2556.55|2541.75|4
1737909580000|2025-01-26 16:39:40|2556.8|2542|2557|2542.2|2557.45|2542.65|2556.8|2542|7
1737909610000|2025-01-26 16:40:10|2556.35|2541.55|2556.85|2542.05|2556.85|2542.05|2556.3|2541.5|5
1737909620000|2025-01-26 16:40:20|2556.8|2542|2556.55|2541.75|2556.95|2542.15|2556.55|2541.75|4
1737909630000|2025-01-26 16:40:30|2556.95|2542.15|2557.2|2542.4|2557.2|2542.4|2556.95|2542.15|4
1737909640000|2025-01-26 16:40:40|2557.4|2542.6|2557.4|2542.6|2557.4|2542.6|2557.4|2542.6|1
1737909650000|2025-01-26 16:40:50|2557.35|2542.55|2557.5|2542.7|2557.5|2542.7|2557.35|2542.55|2
1737909660000|2025-01-26 16:41:00|2557.45|2542.65|2558.05|2543.25|2558.1|2543.3|2557.45|2542.65|5
1737909670000|2025-01-26 16:41:10|2558|2543.2|2558.95|2544.15|2559.1|2544.3|2557.85|2543.05|9
1737909680000|2025-01-26 16:41:20|2559|2544.2|2559|2544.2|2559|2544.2|2559|2544.2|1
1737909690000|2025-01-26 16:41:30|2559.15|2544.35|2559.45|2544.65|2559.45|2544.65|2559.15|2544.35|2
1737909700000|2025-01-26 16:41:40|2558.9|2544.1|2558.95|2544.15|2558.95|2544.15|2558.9|2544.1|2
1737909710000|2025-01-26 16:41:50|2558.9|2544.1|2557.9|2543.1|2558.9|2544.1|2557.9|2543.1|6
1737909720000|2025-01-26 16:42:00|2557.85|2543.05|2558.8|2544|2558.8|2544|2557.65|2542.85|7
1737909730000|2025-01-26 16:42:10|2559.45|2544.65|2561|2546.2|2561|2546.2|2559.45|2544.65|8
1737909740000|2025-01-26 16:42:20|2560.85|2546.05|2560.45|2545.65|2561.05|2546.25|2560.45|2545.65|9
1737909750000|2025-01-26 16:42:30|2560.1|2545.3|2562.45|2547.65|2562.45|2547.65|2560.1|2545.3|9
1737909760000|2025-01-26 16:42:40|2562.4|2547.6|2562.45|2547.65|2562.45|2547.65|2562.3|2547.5|3
1737909770000|2025-01-26 16:42:50|2562.8|2548|2563.85|2549.05|2563.95|2549.15|2562.8|2548|6
1737909780000|2025-01-26 16:43:00|2564.2|2549.4|2564.3|2549.5|2564.3|2549.5|2564.2|2549.4|2
1737909800000|2025-01-26 16:43:20|2564.95|2550.15|2565.35|2550.55|2565.35|2550.55|2564.7|2549.9|6
1737909810000|2025-01-26 16:43:30|2565.05|2550.25|2565.05|2550.25|2565.05|2550.25|2565.05|2550.25|1
1737909830000|2025-01-26 16:43:50|2565.1|2550.3|2564.2|2549.4|2565.1|2550.3|2564.15|2549.35|5
1737909840000|2025-01-26 16:44:00|2564.15|2549.35|2563.8|2549|2564.15|2549.35|2563.8|2549|2
1737909850000|2025-01-26 16:44:10|2562.9|2548.1|2562.85|2548.05|2563|2548.2|2562.6|2547.8|9
1737909860000|2025-01-26 16:44:20|2562.9|2548.1|2564.75|2549.95|2564.75|2549.95|2562.9|2548.1|11
1737909870000|2025-01-26 16:44:30|2564.8|2550|2565.1|2550.3|2565.6|2550.8|2564.8|2550|10
1737909880000|2025-01-26 16:44:40|2565|2550.2|2564.95|2550.15|2565|2550.2|2564.95|2550.15|2
1737909890000|2025-01-26 16:44:50|2565|2550.2|2565|2550.2|2565|2550.2|2565|2550.2|1
1737909900000|2025-01-26 16:45:00|2565.25|2550.45|2565.45|2550.65|2565.5|2550.7|2565.25|2550.45|5
1737909910000|2025-01-26 16:45:10|2565.5|2550.7|2565.4|2550.6|2565.65|2550.85|2565.35|2550.55|15
1737909920000|2025-01-26 16:45:20|2565.55|2550.75|2565.55|2550.75|2565.55|2550.75|2565.55|2550.75|1
1737909930000|2025-01-26 16:45:30|2565.65|2550.85|2566.55|2551.75|2566.8|2552|2565.65|2550.85|8
1737909940000|2025-01-26 16:45:40|2566.85|2552.05|2566.7|2551.9|2566.9|2552.1|2566.4|2551.6|7
1737909950000|2025-01-26 16:45:50|2566.25|2551.45|2567.45|2552.65|2567.45|2552.65|2566.05|2551.25|8
1737909960000|2025-01-26 16:46:00|2567.4|2552.6|2566.8|2552|2567.55|2552.75|2566.75|2551.95|8
1737909970000|2025-01-26 16:46:10|2566.75|2551.95|2566.8|2552|2566.85|2552.05|2565.7|2550.9|6
1737909990000|2025-01-26 16:46:30|2567.4|2552.6|2567.6|2552.8|2567.6|2552.8|2567.4|2552.6|4
1737910000000|2025-01-26 16:46:40|2567.55|2552.75|2567.55|2552.75|2567.7|2552.9|2567.4|2552.6|10
1737910020000|2025-01-26 16:47:00|2568.6|2553.8|2567.7|2552.9|2568.7|2553.9|2567.55|2552.75|8
1737910030000|2025-01-26 16:47:10|2568.2|2553.4|2568.2|2553.4|2568.2|2553.4|2568.2|2553.4|1
1737910040000|2025-01-26 16:47:20|2568.55|2553.75|2568.5|2553.7|2568.55|2553.75|2568.5|2553.7|2
1737910050000|2025-01-26 16:47:30|2568.55|2553.75|2567.5|2552.7|2568.65|2553.85|2567.5|2552.7|8
1737910060000|2025-01-26 16:47:40|2566.5|2551.7|2565.5|2550.7|2566.5|2551.7|2565.4|2550.6|6
1737910070000|2025-01-26 16:47:50|2565.6|2550.8|2566.6|2551.8|2566.6|2551.8|2565.6|2550.8|8
1737910080000|2025-01-26 16:48:00|2566.55|2551.75|2567.65|2552.85|2567.65|2552.85|2566.5|2551.7|6
1737910090000|2025-01-26 16:48:10|2567.5|2552.7|2566.45|2551.65|2567.5|2552.7|2566.45|2551.65|9
1737910100000|2025-01-26 16:48:20|2566.35|2551.55|2566.9|2552.1|2566.9|2552.1|2566.35|2551.55|5
1737910110000|2025-01-26 16:48:30|2567.15|2552.35|2567.55|2552.75|2567.55|2552.75|2567.15|2552.35|4
1737910120000|2025-01-26 16:48:40|2567.5|2552.7|2567|2552.2|2567.5|2552.7|2567|2552.2|4
1737910130000|2025-01-26 16:48:50|2566.95|2552.15|2567.1|2552.3|2567.1|2552.3|2566.8|2552|4
1737910140000|2025-01-26 16:49:00|2566.85|2552.05|2567.55|2552.75|2567.55|2552.75|2565.8|2551|15
1737910150000|2025-01-26 16:49:10|2567.25|2552.45|2568.5|2553.7|2568.6|2553.8|2567.25|2552.45|5
1737910190000|2025-01-26 16:49:50|2568.65|2553.85|2568.85|2554.05|2568.85|2554.05|2568.6|2553.8|5
1737910200000|2025-01-26 16:50:00|2568.8|2554|2568.85|2554.05|2568.85|2554.05|2568.6|2553.8|6
1737910210000|2025-01-26 16:50:10|2568.8|2554|2569.7|2554.9|2569.7|2554.9|2568.8|2554|9
1737910220000|2025-01-26 16:50:20|2569.65|2554.85|2570.85|2556.05|2570.85|2556.05|2569.6|2554.8|10
1737910230000|2025-01-26 16:50:30|2570.75|2555.95|2572.15|2557.35|2572.15|2557.35|2570.75|2555.95|16
1737910240000|2025-01-26 16:50:40|2572.55|2557.75|2572.6|2557.8|2572.65|2557.85|2572.4|2557.6|7
1737910250000|2025-01-26 16:50:50|2572.55|2557.75|2572.9|2558.1|2572.9|2558.1|2572.4|2557.6|14
1737910260000|2025-01-26 16:51:00|2573.55|2558.75|2575.1|2560.3|2575.5|2560.7|2573.55|2558.75|20
1737910270000|2025-01-26 16:51:10|2574.6|2559.8|2574.6|2559.8|2575.5|2560.7|2574.6|2559.8|10
1737910280000|2025-01-26 16:51:20|2574.5|2559.7|2574.5|2559.7|2574.5|2559.7|2574.5|2559.7|1
1737910290000|2025-01-26 16:51:30|2574.55|2559.75|2574.85|2560.05|2574.85|2560.05|2574.55|2559.75|6
1737910310000|2025-01-26 16:51:50|2575.35|2560.55|2575.35|2560.55|2575.35|2560.55|2575.35|2560.55|1
1737910320000|2025-01-26 16:52:00|2575.5|2560.7|2575.5|2560.7|2575.5|2560.7|2575.5|2560.7|1
1737910330000|2025-01-26 16:52:10|2575.6|2560.8|2575.7|2560.9|2575.7|2560.9|2575.55|2560.75|3
1737910340000|2025-01-26 16:52:20|2575.65|2560.85|2576.4|2561.6|2576.4|2561.6|2575.5|2560.7|5
1737910350000|2025-01-26 16:52:30|2576.5|2561.7|2574.15|2559.35|2576.5|2561.7|2574.05|2559.25|5
1737910360000|2025-01-26 16:52:40|2574.05|2559.25|2573.3|2558.5|2574.15|2559.35|2573.3|2558.5|3
1737910380000|2025-01-26 16:53:00|2571.95|2557.15|2570.7|2555.9|2571.95|2557.15|2570.6|2555.8|4
1737910390000|2025-01-26 16:53:10|2570.8|2556|2570.8|2556|2570.8|2556|2570.8|2556|1
1737910400000|2025-01-26 16:53:20|2571.2|2556.4|2571.95|2557.15|2571.95|2557.15|2571.2|2556.4|10
1737910410000|2025-01-26 16:53:30|2572.5|2557.7|2572.6|2557.8|2572.6|2557.8|2572.5|2557.7|2
1737910420000|2025-01-26 16:53:40|2572.15|2557.35|2572|2557.2|2572.15|2557.35|2571.9|2557.1|3
1737910430000|2025-01-26 16:53:50|2572.1|2557.3|2572|2557.2|2572.2|2557.4|2571.85|2557.05|8
1737910440000|2025-01-26 16:54:00|2571.95|2557.15|2570.4|2555.6|2571.95|2557.15|2570.4|2555.6|8
1737910450000|2025-01-26 16:54:10|2570.6|2555.8|2571.05|2556.25|2571.05|2556.25|2570.6|2555.8|3
1737910460000|2025-01-26 16:54:20|2571.15|2556.35|2570.05|2555.25|2571.15|2556.35|2570.05|2555.25|10
1737910470000|2025-01-26 16:54:30|2570.1|2555.3|2571.1|2556.3|2571.1|2556.3|2570.1|2555.3|8
1737910490000|2025-01-26 16:54:50|2571.05|2556.25|2570.9|2556.1|2571.05|2556.25|2570.7|2555.9|3
1737910500000|2025-01-26 16:55:00|2571|2556.2|2570.85|2556.05|2571.1|2556.3|2570.85|2556.05|4
1737910510000|2025-01-26 16:55:10|2570.8|2556|2570.25|2555.45|2570.8|2556|2570.25|2555.45|4
1737910520000|2025-01-26 16:55:20|2570|2555.2|2570.15|2555.35|2570.15|2555.35|2569.9|2555.1|7
1737910530000|2025-01-26 16:55:30|2570.3|2555.5|2571.9|2557.1|2571.9|2557.1|2570.3|2555.5|3
1737910560000|2025-01-26 16:56:00|2572.4|2557.6|2571.9|2557.1|2572.4|2557.6|2571.9|2557.1|2
1737910580000|2025-01-26 16:56:20|2571.65|2556.85|2573.55|2558.75|2573.55|2558.75|2571.65|2556.85|8
1737910590000|2025-01-26 16:56:30|2573.25|2558.45|2573.1|2558.3|2573.25|2558.45|2572.4|2557.6|5
1737910600000|2025-01-26 16:56:40|2573.2|2558.4|2573.2|2558.4|2573.2|2558.4|2573.2|2558.4|1
1737910620000|2025-01-26 16:57:00|2573.15|2558.35|2573.6|2558.8|2573.6|2558.8|2572.9|2558.1|13
1737910630000|2025-01-26 16:57:10|2573.65|2558.85|2574.05|2559.25|2574.15|2559.35|2573.65|2558.85|3
1737910640000|2025-01-26 16:57:20|2574.1|2559.3|2574.1|2559.3|2574.1|2559.3|2574|2559.2|4
1737910650000|2025-01-26 16:57:30|2574|2559.2|2573.55|2558.75|2574|2559.2|2573.3|2558.5|9
1737910660000|2025-01-26 16:57:40|2573.5|2558.7|2573.1|2558.3|2573.5|2558.7|2573.1|2558.3|2
1737910670000|2025-01-26 16:57:50|2573|2558.2|2574.7|2559.9|2574.7|2559.9|2573|2558.2|11
1737910680000|2025-01-26 16:58:00|2575.1|2560.3|2576.6|2561.8|2576.6|2561.8|2575.1|2560.3|4
1737910690000|2025-01-26 16:58:10|2576.55|2561.75|2576.9|2562.1|2576.9|2562.1|2576.55|2561.75|10
1737910700000|2025-01-26 16:58:20|2576.85|2562.05|2576.8|2562|2576.9|2562.1|2576.55|2561.75|5
1737910710000|2025-01-26 16:58:30|2576.55|2561.75|2577.6|2562.8|2577.6|2562.8|2576.55|2561.75|5
1737910720000|2025-01-26 16:58:40|2577.55|2562.75|2577.7|2562.9|2577.7|2562.9|2577.55|2562.75|2
1737910730000|2025-01-26 16:58:50|2576.9|2562.1|2577.7|2562.9|2577.7|2562.9|2576.7|2561.9|12
1737910740000|2025-01-26 16:59:00|2577.8|2563|2577.65|2562.85|2577.8|2563|2577.65|2562.85|3
1737910750000|2025-01-26 16:59:10|2577.25|2562.45|2576.25|2561.45|2577.5|2562.7|2576.25|2561.45|8
1737910770000|2025-01-26 16:59:30|2576.65|2561.85|2577.4|2562.6|2577.45|2562.65|2576.6|2561.8|8
1737910780000|2025-01-26 16:59:40|2577.5|2562.7|2576.85|2562.05|2577.5|2562.7|2576.6|2561.8|6
1737910790000|2025-01-26 16:59:50|2576.65|2561.85|2575.8|2561|2576.65|2561.85|2575.4|2560.6|13
1737910800000|2025-01-26 17:00:00|2575.75|2560.95|2577.3|2562.5|2577.8|2563|2575.65|2560.85|14
1737910810000|2025-01-26 17:00:10|2577.15|2562.35|2576.55|2561.75|2577.55|2562.75|2576.5|2561.7|8
1737910820000|2025-01-26 17:00:20|2576.5|2561.7|2575.55|2560.75|2576.5|2561.7|2575.55|2560.75|5
1737910830000|2025-01-26 17:00:30|2575.05|2560.25|2576.6|2561.8|2576.6|2561.8|2575.05|2560.25|6
1737910840000|2025-01-26 17:00:40|2576.7|2561.9|2577.6|2562.8|2577.6|2562.8|2576.7|2561.9|3
1737910860000|2025-01-26 17:01:00|2577.65|2562.85|2577.7|2562.9|2577.7|2562.9|2577.65|2562.85|2
1737910870000|2025-01-26 17:01:10|2577.65|2562.85|2577.1|2562.3|2577.65|2562.85|2577|2562.2|6
1737910880000|2025-01-26 17:01:20|2576.95|2562.15|2577.45|2562.65|2577.45|2562.65|2576.95|2562.15|6
1737910890000|2025-01-26 17:01:30|2577.4|2562.6|2577.65|2562.85|2577.65|2562.85|2577.3|2562.5|4
1737910900000|2025-01-26 17:01:40|2577.4|2562.6|2577.05|2562.25|2577.55|2562.75|2577|2562.2|5
1737910910000|2025-01-26 17:01:50|2577.35|2562.55|2577.35|2562.55|2577.35|2562.55|2577.35|2562.55|1
1737910920000|2025-01-26 17:02:00|2577.3|2562.5|2577.2|2562.4|2577.3|2562.5|2577.2|2562.4|2
1737910930000|2025-01-26 17:02:10|2576.9|2562.1|2574.8|2560|2576.9|2562.1|2574.8|2560|9
1737910940000|2025-01-26 17:02:20|2574.4|2559.6|2574.6|2559.8|2574.6|2559.8|2573.4|2558.6|13
1737910950000|2025-01-26 17:02:30|2574.55|2559.75|2574.2|2559.4|2574.55|2559.75|2574.2|2559.4|2
1737910970000|2025-01-26 17:02:50|2573.65|2558.85|2573.65|2558.85|2573.65|2558.85|2573.65|2558.85|1
1737910980000|2025-01-26 17:03:00|2572.65|2557.85|2573.8|2559|2574.05|2559.25|2572.65|2557.85|7
1737910990000|2025-01-26 17:03:10|2573.9|2559.1|2573.55|2558.75|2573.9|2559.1|2573.55|2558.75|6
1737911000000|2025-01-26 17:03:20|2573.3|2558.5|2573.35|2558.55|2573.4|2558.6|2573.3|2558.5|3
1737911010000|2025-01-26 17:03:30|2573.15|2558.35|2574.75|2559.95|2574.75|2559.95|2573.15|2558.35|7
1737911020000|2025-01-26 17:03:40|2575.25|2560.45|2575.75|2560.95|2575.75|2560.95|2575.25|2560.45|5
1737911030000|2025-01-26 17:03:50|2576.1|2561.3|2575.4|2560.6|2576.25|2561.45|2575.35|2560.55|6
1737911040000|2025-01-26 17:04:00|2575.25|2560.45|2575.3|2560.5|2575.3|2560.5|2575.25|2560.45|2
1737911050000|2025-01-26 17:04:10|2575.25|2560.45|2575.7|2560.9|2575.7|2560.9|2575.25|2560.45|5
1737911070000|2025-01-26 17:04:30|2574.4|2559.6|2574.55|2559.75|2575.1|2560.3|2574.4|2559.6|8
1737911080000|2025-01-26 17:04:40|2574.5|2559.7|2573.05|2558.25|2574.5|2559.7|2573.05|2558.25|8
1737911090000|2025-01-26 17:04:50|2573.1|2558.3|2572.8|2558|2573.1|2558.3|2572.55|2557.75|8
1737911100000|2025-01-26 17:05:00|2572|2557.2|2572.1|2557.3|2572.6|2557.8|2572|2557.2|6
1737911110000|2025-01-26 17:05:10|2572.05|2557.25|2573.55|2558.75|2573.55|2558.75|2572.05|2557.25|5
1737911120000|2025-01-26 17:05:20|2573.25|2558.45|2570.75|2555.95|2573.3|2558.5|2570.6|2555.8|15
1737911130000|2025-01-26 17:05:30|2570.7|2555.9|2568.6|2553.8|2570.7|2555.9|2568.6|2553.8|7
1737911140000|2025-01-26 17:05:40|2568.05|2553.25|2568.1|2553.3|2568.1|2553.3|2568.05|2553.25|2
1737911160000|2025-01-26 17:06:00|2568.05|2553.25|2568.05|2553.25|2568.05|2553.25|2568.05|2553.25|1
1737911170000|2025-01-26 17:06:10|2568.15|2553.35|2568.55|2553.75|2568.55|2553.75|2568.15|2553.35|3
1737911180000|2025-01-26 17:06:20|2568.65|2553.85|2567.55|2552.75|2568.65|2553.85|2567.5|2552.7|10
1737911220000|2025-01-26 17:07:00|2568.45|2553.65|2568.1|2553.3|2568.6|2553.8|2568.05|2553.25|5
1737911230000|2025-01-26 17:07:10|2567.8|2553|2568.4|2553.6|2568.6|2553.8|2567.8|2553|8
1737911240000|2025-01-26 17:07:20|2568|2553.2|2569.7|2554.9|2569.7|2554.9|2568|2553.2|11
1737911250000|2025-01-26 17:07:30|2570.2|2555.4|2571.7|2556.9|2571.7|2556.9|2570.2|2555.4|9
1737911260000|2025-01-26 17:07:40|2571.65|2556.85|2571.2|2556.4|2571.65|2556.85|2571.15|2556.35|6
1737911270000|2025-01-26 17:07:50|2571.15|2556.35|2569.65|2554.85|2571.15|2556.35|2569.65|2554.85|5
1737911280000|2025-01-26 17:08:00|2569.6|2554.8|2569.55|2554.75|2569.6|2554.8|2569.05|2554.25|4
1737911290000|2025-01-26 17:08:10|2569.5|2554.7|2569.55|2554.75|2569.55|2554.75|2569.4|2554.6|3
1737911300000|2025-01-26 17:08:20|2569.5|2554.7|2569.2|2554.4|2570.15|2555.35|2569.1|2554.3|11
1737911310000|2025-01-26 17:08:30|2569.05|2554.25|2569.15|2554.35|2569.15|2554.35|2568.9|2554.1|3
1737911330000|2025-01-26 17:08:50|2569.3|2554.5|2569.75|2554.95|2569.75|2554.95|2569.3|2554.5|4
1737911340000|2025-01-26 17:09:00|2569.7|2554.9|2569.85|2555.05|2569.85|2555.05|2569.7|2554.9|2
1737911350000|2025-01-26 17:09:10|2570.85|2556.05|2572.35|2557.55|2572.35|2557.55|2570.85|2556.05|2
1737911360000|2025-01-26 17:09:20|2572.4|2557.6|2571.4|2556.6|2572.4|2557.6|2571.4|2556.6|9
1737911370000|2025-01-26 17:09:30|2571.05|2556.25|2571.15|2556.35|2571.2|2556.4|2571|2556.2|4
1737911380000|2025-01-26 17:09:40|2570.85|2556.05|2569.2|2554.4|2570.85|2556.05|2569.2|2554.4|4
1737911390000|2025-01-26 17:09:50|2569.5|2554.7|2569.85|2555.05|2569.85|2555.05|2569.5|2554.7|3
1737911400000|2025-01-26 17:10:00|2569.6|2554.8|2569.5|2554.7|2569.7|2554.9|2569.5|2554.7|5
1737911410000|2025-01-26 17:10:10|2569.1|2554.3|2569.2|2554.4|2569.2|2554.4|2569.1|2554.3|2
1737911420000|2025-01-26 17:10:20|2569.15|2554.35|2568.2|2553.4|2569.15|2554.35|2568|2553.2|6
1737911430000|2025-01-26 17:10:30|2568.65|2553.85|2569.7|2554.9|2569.7|2554.9|2568.65|2553.85|5
1737911440000|2025-01-26 17:10:40|2570.2|2555.4|2570.2|2555.4|2570.2|2555.4|2570.2|2555.4|1
1737911460000|2025-01-26 17:11:00|2570.7|2555.9|2573.35|2558.55|2573.75|2558.95|2570.7|2555.9|12
1737911470000|2025-01-26 17:11:10|2573.3|2558.5|2573.6|2558.8|2573.6|2558.8|2573|2558.2|4
1737911480000|2025-01-26 17:11:20|2573.9|2559.1|2573.9|2559.1|2573.9|2559.1|2573.9|2559.1|1
1737911490000|2025-01-26 17:11:30|2574.3|2559.5|2574.75|2559.95|2574.75|2559.95|2574.3|2559.5|6
1737911500000|2025-01-26 17:11:40|2574.4|2559.6|2574.5|2559.7|2574.85|2560.05|2574.4|2559.6|3
1737911510000|2025-01-26 17:11:50|2574.4|2559.6|2574.4|2559.6|2574.4|2559.6|2574.4|2559.6|1
1737911520000|2025-01-26 17:12:00|2574.15|2559.35|2574.2|2559.4|2574.2|2559.4|2574.1|2559.3|6
1737911530000|2025-01-26 17:12:10|2573.7|2558.9|2571.85|2557.05|2573.85|2559.05|2571.8|2557|12
1737911550000|2025-01-26 17:12:30|2572.85|2558.05|2572.7|2557.9|2572.85|2558.05|2572.7|2557.9|2
1737911580000|2025-01-26 17:13:00|2572.9|2558.1|2572.8|2558|2572.9|2558.1|2572.65|2557.85|5
1737911590000|2025-01-26 17:13:10|2572.75|2557.95|2573|2558.2|2573|2558.2|2572.75|2557.95|2
1737911600000|2025-01-26 17:13:20|2573.2|2558.4|2572.75|2557.95|2573.2|2558.4|2572.75|2557.95|2
1737911610000|2025-01-26 17:13:30|2572.65|2557.85|2572.15|2557.35|2572.65|2557.85|2572.15|2557.35|4
1737911620000|2025-01-26 17:13:40|2572.2|2557.4|2572.8|2558|2572.8|2558|2572.2|2557.4|3
1737911630000|2025-01-26 17:13:50|2572.7|2557.9|2572|2557.2|2572.7|2557.9|2571.95|2557.15|4
1737911640000|2025-01-26 17:14:00|2572.1|2557.3|2572.1|2557.3|2572.1|2557.3|2572.1|2557.3|1
1737911650000|2025-01-26 17:14:10|2572.05|2557.25|2571.9|2557.1|2572.05|2557.25|2571.65|2556.85|6
1737911660000|2025-01-26 17:14:20|2571.65|2556.85|2571.3|2556.5|2571.65|2556.85|2571.1|2556.3|4
1737911670000|2025-01-26 17:14:30|2571.1|2556.3|2571.2|2556.4|2571.2|2556.4|2571.1|2556.3|2
1737911680000|2025-01-26 17:14:40|2570.8|2556|2569.7|2554.9|2570.8|2556|2569.55|2554.75|6
1737911690000|2025-01-26 17:14:50|2569.65|2554.85|2570.25|2555.45|2570.3|2555.5|2569.65|2554.85|9
1737911700000|2025-01-26 17:15:00|2570.3|2555.5|2570.3|2555.5|2570.35|2555.55|2570.05|2555.25|9
1737911710000|2025-01-26 17:15:10|2569.8|2555|2569.6|2554.8|2569.8|2555|2569.5|2554.7|4
1737911720000|2025-01-26 17:15:20|2569.45|2554.65|2568.3|2553.5|2569.45|2554.65|2568.25|2553.45|11
1737911730000|2025-01-26 17:15:30|2567.9|2553.1|2567.7|2552.9|2567.9|2553.1|2567.55|2552.75|3
1737911750000|2025-01-26 17:15:50|2568.8|2554|2568.15|2553.35|2568.8|2554|2568.15|2553.35|3
1737911760000|2025-01-26 17:16:00|2568.6|2553.8|2569.05|2554.25|2569.05|2554.25|2568.6|2553.8|4
1737911770000|2025-01-26 17:16:10|2569.5|2554.7|2570.65|2555.85|2570.65|2555.85|2569.5|2554.7|5
1737911780000|2025-01-26 17:16:20|2570.9|2556.1|2570.9|2556.1|2570.9|2556.1|2570.9|2556.1|1
1737911790000|2025-01-26 17:16:30|2571.65|2556.85|2573.25|2558.45|2573.25|2558.45|2571.6|2556.8|9
1737911800000|2025-01-26 17:16:40|2574|2559.2|2573.45|2558.65|2574.1|2559.3|2573.25|2558.45|10
1737911810000|2025-01-26 17:16:50|2572.7|2557.9|2572.2|2557.4|2572.7|2557.9|2571.9|2557.1|6
1737911820000|2025-01-26 17:17:00|2572.3|2557.5|2572.75|2557.95|2572.75|2557.95|2572.3|2557.5|5
1737911830000|2025-01-26 17:17:10|2572.7|2557.9|2572.5|2557.7|2572.85|2558.05|2572.5|2557.7|4
1737911840000|2025-01-26 17:17:20|2572.4|2557.6|2572.4|2557.6|2572.4|2557.6|2572.4|2557.6|1
1737911850000|2025-01-26 17:17:30|2572.65|2557.85|2572.4|2557.6|2572.85|2558.05|2572.4|2557.6|9
1737911860000|2025-01-26 17:17:40|2572.25|2557.45|2571.15|2556.35|2572.4|2557.6|2570.9|2556.1|15
1737911870000|2025-01-26 17:17:50|2571.6|2556.8|2572.25|2557.45|2572.25|2557.45|2571.6|2556.8|4
1737911880000|2025-01-26 17:18:00|2571.9|2557.1|2571.9|2557.1|2571.9|2557.1|2571.9|2557.1|1
1737911890000|2025-01-26 17:18:10|2572|2557.2|2572.05|2557.25|2572.05|2557.25|2572|2557.2|2
1737911900000|2025-01-26 17:18:20|2571.65|2556.85|2572|2557.2|2572|2557.2|2571.6|2556.8|4
1737911910000|2025-01-26 17:18:30|2572.35|2557.55|2573.75|2558.95|2573.75|2558.95|2572.35|2557.55|5
1737911920000|2025-01-26 17:18:40|2573.7|2558.9|2573.8|2559|2573.85|2559.05|2573.65|2558.85|5
1737911930000|2025-01-26 17:18:50|2573.75|2558.95|2573.65|2558.85|2573.75|2558.95|2573.65|2558.85|2
1737911950000|2025-01-26 17:19:10|2572.35|2557.55|2570.85|2556.05|2572.35|2557.55|2570.8|2556|8
1737911960000|2025-01-26 17:19:20|2570.8|2556|2570.65|2555.85|2570.9|2556.1|2570.6|2555.8|4
1737911970000|2025-01-26 17:19:30|2570.05|2555.25|2570.5|2555.7|2570.5|2555.7|2570.05|2555.25|2
1737911980000|2025-01-26 17:19:40|2570.55|2555.75|2571.75|2556.95|2571.75|2556.95|2570.55|2555.75|6
1737911990000|2025-01-26 17:19:50|2571.9|2557.1|2571.9|2557.1|2571.9|2557.1|2571.8|2557|3
1737912000000|2025-01-26 17:20:00|2571.85|2557.05|2571.85|2557.05|2571.85|2557.05|2571.85|2557.05|1
1737912010000|2025-01-26 17:20:10|2571.75|2556.95|2572.85|2558.05|2572.85|2558.05|2571.6|2556.8|7
1737912020000|2025-01-26 17:20:20|2572.8|2558|2575.6|2560.8|2575.6|2560.8|2572.8|2558|10
1737912030000|2025-01-26 17:20:30|2575.1|2560.3|2574.7|2559.9|2575.1|2560.3|2574.7|2559.9|3
1737912050000|2025-01-26 17:20:50|2574.45|2559.65|2573.5|2558.7|2574.45|2559.65|2573.45|2558.65|10
1737912070000|2025-01-26 17:21:10|2573.45|2558.65|2573.7|2558.9|2573.7|2558.9|2573.2|2558.4|7
1737912080000|2025-01-26 17:21:20|2573.65|2558.85|2573.9|2559.1|2573.9|2559.1|2573.65|2558.85|5
1737912090000|2025-01-26 17:21:30|2573.65|2558.85|2575.1|2560.3|2575.1|2560.3|2573.65|2558.85|6
1737912100000|2025-01-26 17:21:40|2575.6|2560.8|2575.6|2560.8|2575.6|2560.8|2575.6|2560.8|1
1737912110000|2025-01-26 17:21:50|2575.1|2560.3|2574.65|2559.85|2575.1|2560.3|2574.65|2559.85|3
1737912120000|2025-01-26 17:22:00|2574.6|2559.8|2573.9|2559.1|2574.6|2559.8|2573.6|2558.8|6
1737912140000|2025-01-26 17:22:20|2573.85|2559.05|2573.85|2559.05|2573.85|2559.05|2573.85|2559.05|1
1737912150000|2025-01-26 17:22:30|2573.95|2559.15|2571.65|2556.85|2573.95|2559.15|2571.65|2556.85|13
1737912180000|2025-01-26 17:23:00|2571.4|2556.6|2571.3|2556.5|2571.4|2556.6|2571.25|2556.45|3
1737912220000|2025-01-26 17:23:40|2571.7|2556.9|2571.2|2556.4|2571.7|2556.9|2571.1|2556.3|3
1737912230000|2025-01-26 17:23:50|2571.7|2556.9|2571.75|2556.95|2571.8|2557|2571.7|2556.9|3
1737912250000|2025-01-26 17:24:10|2572.85|2558.05|2573.25|2558.45|2573.25|2558.45|2572.85|2558.05|3
1737912260000|2025-01-26 17:24:20|2573.5|2558.7|2573.25|2558.45|2573.55|2558.75|2573.25|2558.45|5
1737912270000|2025-01-26 17:24:30|2573.1|2558.3|2572.3|2557.5|2573.2|2558.4|2572.3|2557.5|8
1737912280000|2025-01-26 17:24:40|2571.4|2556.6|2571.15|2556.35|2571.4|2556.6|2571.1|2556.3|3
1737912290000|2025-01-26 17:24:50|2570.4|2555.6|2570.2|2555.4|2570.65|2555.85|2570.05|2555.25|9
1737912300000|2025-01-26 17:25:00|2569.2|2554.4|2569.3|2554.5|2569.3|2554.5|2569.2|2554.4|2
1737912310000|2025-01-26 17:25:10|2569.7|2554.9|2570.7|2555.9|2570.7|2555.9|2569.7|2554.9|4
1737912320000|2025-01-26 17:25:20|2570.8|2556|2570.8|2556|2570.8|2556|2570.8|2556|1
1737912340000|2025-01-26 17:25:40|2570.6|2555.8|2571.2|2556.4|2571.2|2556.4|2570.6|2555.8|4
1737912350000|2025-01-26 17:25:50|2571.8|2557|2572.65|2557.85|2572.8|2558|2571.8|2557|9
1737912360000|2025-01-26 17:26:00|2572.85|2558.05|2573.95|2559.15|2573.95|2559.15|2572.7|2557.9|7
1737912370000|2025-01-26 17:26:10|2574.1|2559.3|2573.65|2558.85|2574.1|2559.3|2573.65|2558.85|4
1737912380000|2025-01-26 17:26:20|2573.4|2558.6|2573.7|2558.9|2573.75|2558.95|2573.4|2558.6|5
1737912390000|2025-01-26 17:26:30|2573.85|2559.05|2573.15|2558.35|2573.85|2559.05|2573.1|2558.3|10
1737912400000|2025-01-26 17:26:40|2573.25|2558.45|2573.2|2558.4|2573.25|2558.45|2573.2|2558.4|2
1737912410000|2025-01-26 17:26:50|2573.3|2558.5|2573.75|2558.95|2573.75|2558.95|2572.9|2558.1|8
1737912420000|2025-01-26 17:27:00|2573.7|2558.9|2573.4|2558.6|2573.85|2559.05|2573.4|2558.6|4
1737912430000|2025-01-26 17:27:10|2573.2|2558.4|2573.15|2558.35|2573.4|2558.6|2573.15|2558.35|4
1737912440000|2025-01-26 17:27:20|2573.2|2558.4|2572.35|2557.55|2573.2|2558.4|2572.35|2557.55|3
1737912450000|2025-01-26 17:27:30|2572.3|2557.5|2573.2|2558.4|2573.2|2558.4|2572.15|2557.35|6
1737912460000|2025-01-26 17:27:40|2573.65|2558.85|2572.7|2557.9|2573.75|2558.95|2572.55|2557.75|8
1737912480000|2025-01-26 17:28:00|2572.65|2557.85|2571.6|2556.8|2572.65|2557.85|2571.6|2556.8|9
1737912490000|2025-01-26 17:28:10|2571.15|2556.35|2570.7|2555.9|2571.15|2556.35|2570.55|2555.75|5
1737912500000|2025-01-26 17:28:20|2570.8|2556|2570.15|2555.35|2570.8|2556|2570.15|2555.35|2
1737912510000|2025-01-26 17:28:30|2568.75|2553.95|2569.05|2554.25|2569.05|2554.25|2568.75|2553.95|3
1737912530000|2025-01-26 17:28:50|2568.05|2553.25|2568.05|2553.25|2568.05|2553.25|2568.05|2553.25|1
1737912560000|2025-01-26 17:29:20|2566.2|2551.4|2567.55|2552.75|2567.55|2552.75|2566.2|2551.4|5
1737912570000|2025-01-26 17:29:30|2567.7|2552.9|2567.6|2552.8|2567.8|2553|2567.6|2552.8|3
1737912580000|2025-01-26 17:29:40|2567.65|2552.85|2566.95|2552.15|2567.8|2553|2566.95|2552.15|9
1737912590000|2025-01-26 17:29:50|2566.45|2551.65|2566.7|2551.9|2566.7|2551.9|2566.1|2551.3|7
1737912600000|2025-01-26 17:30:00|2566.65|2551.85|2566.3|2551.5|2566.65|2551.85|2566.15|2551.35|6
1737912610000|2025-01-26 17:30:10|2566.25|2551.45|2566.35|2551.55|2566.35|2551.55|2566.25|2551.45|2
1737912620000|2025-01-26 17:30:20|2565.85|2551.05|2565.85|2551.05|2565.9|2551.1|2565.85|2551.05|3
1737912630000|2025-01-26 17:30:30|2565.65|2550.85|2565.5|2550.7|2565.65|2550.85|2565.5|2550.7|3
1737912640000|2025-01-26 17:30:40|2565.1|2550.3|2563.75|2548.95|2565.1|2550.3|2563.6|2548.8|5
1737912670000|2025-01-26 17:31:10|2564.5|2549.7|2565|2550.2|2565|2550.2|2564.5|2549.7|3
1737912680000|2025-01-26 17:31:20|2565.3|2550.5|2565.5|2550.7|2565.5|2550.7|2565.3|2550.5|2
1737912690000|2025-01-26 17:31:30|2566.4|2551.6|2566.2|2551.4|2566.4|2551.6|2566.2|2551.4|2
1737912700000|2025-01-26 17:31:40|2565.9|2551.1|2565.7|2550.9|2565.9|2551.1|2565.65|2550.85|3
1737912710000|2025-01-26 17:31:50|2565.65|2550.85|2565.6|2550.8|2565.65|2550.85|2565.6|2550.8|2
1737912720000|2025-01-26 17:32:00|2565.45|2550.65|2566.6|2551.8|2566.6|2551.8|2565.45|2550.65|4
1737912740000|2025-01-26 17:32:20|2567.1|2552.3|2568.6|2553.8|2568.6|2553.8|2567.1|2552.3|4
1737912750000|2025-01-26 17:32:30|2569.1|2554.3|2569.5|2554.7|2569.5|2554.7|2569.1|2554.3|2
1737912760000|2025-01-26 17:32:40|2569.85|2555.05|2569.9|2555.1|2569.9|2555.1|2569.8|2555|3
1737912770000|2025-01-26 17:32:50|2569.4|2554.6|2569.3|2554.5|2569.4|2554.6|2569.3|2554.5|2
1737912780000|2025-01-26 17:33:00|2569.1|2554.3|2570.55|2555.75|2570.55|2555.75|2568.95|2554.15|11
1737912790000|2025-01-26 17:33:10|2571.15|2556.35|2571.65|2556.85|2571.65|2556.85|2571.15|2556.35|3
1737912800000|2025-01-26 17:33:20|2572|2557.2|2573.35|2558.55|2573.35|2558.55|2572|2557.2|5
1737912810000|2025-01-26 17:33:30|2573.3|2558.5|2572.8|2558|2573.3|2558.5|2572.55|2557.75|6
1737912820000|2025-01-26 17:33:40|2573.2|2558.4|2573.4|2558.6|2573.4|2558.6|2572.95|2558.15|9
1737912830000|2025-01-26 17:33:50|2573.35|2558.55|2575.15|2560.35|2575.15|2560.35|2573.15|2558.35|7
1737912840000|2025-01-26 17:34:00|2575.1|2560.3|2577.4|2562.6|2577.5|2562.7|2575.1|2560.3|17
1737912850000|2025-01-26 17:34:10|2577.45|2562.65|2577.45|2562.65|2577.45|2562.65|2577.3|2562.5|5
1737912860000|2025-01-26 17:34:20|2577.55|2562.75|2579.65|2564.85|2579.65|2564.85|2577.55|2562.75|7
1737912870000|2025-01-26 17:34:30|2580.5|2565.7|2580.6|2565.8|2580.65|2565.85|2580|2565.2|9
1737912880000|2025-01-26 17:34:40|2580.55|2565.75|2581.85|2567.05|2581.85|2567.05|2580.5|2565.7|18
1737912890000|2025-01-26 17:34:50|2581.9|2567.1|2581.15|2566.35|2581.9|2567.1|2580.9|2566.1|8
1737912900000|2025-01-26 17:35:00|2581.1|2566.3|2581.65|2566.85|2581.65|2566.85|2581.05|2566.25|7
1737912920000|2025-01-26 17:35:20|2582.05|2567.25|2583|2568.2|2583|2568.2|2582.05|2567.25|6
1737912930000|2025-01-26 17:35:30|2583.1|2568.3|2582.05|2567.25|2583.2|2568.4|2581.85|2567.05|10
1737912940000|2025-01-26 17:35:40|2582|2567.2|2583.2|2568.4|2583.2|2568.4|2581.95|2567.15|9
1737912950000|2025-01-26 17:35:50|2583.15|2568.35|2582.45|2567.65|2583.15|2568.35|2581.85|2567.05|5
1737912960000|2025-01-26 17:36:00|2582.5|2567.7|2583.2|2568.4|2583.2|2568.4|2582.5|2567.7|7
1737912970000|2025-01-26 17:36:10|2584.25|2569.45|2584.75|2569.95|2584.75|2569.95|2584.25|2569.45|11
1737912980000|2025-01-26 17:36:20|2584.7|2569.9|2584.25|2569.45|2584.85|2570.05|2584.2|2569.4|14
1737912990000|2025-01-26 17:36:30|2584.3|2569.5|2584.2|2569.4|2584.4|2569.6|2583.9|2569.1|8
1737913000000|2025-01-26 17:36:40|2584.3|2569.5|2584.1|2569.3|2584.3|2569.5|2584.1|2569.3|3
1737913010000|2025-01-26 17:36:50|2584.2|2569.4|2584.2|2569.4|2584.2|2569.4|2584.2|2569.4|1
1737913020000|2025-01-26 17:37:00|2584.15|2569.35|2585.05|2570.25|2585.15|2570.35|2584.15|2569.35|5
1737913030000|2025-01-26 17:37:10|2584.95|2570.15|2585.55|2570.75|2585.55|2570.75|2584.95|2570.15|3
1737913050000|2025-01-26 17:37:30|2585.5|2570.7|2586.6|2571.8|2586.6|2571.8|2584.95|2570.15|13
1737913070000|2025-01-26 17:37:50|2586.75|2571.95|2586.85|2572.05|2587.05|2572.25|2586.65|2571.85|7
1737913080000|2025-01-26 17:38:00|2586.95|2572.15|2585.75|2570.95|2587.6|2572.8|2585.75|2570.95|10
1737913090000|2025-01-26 17:38:10|2585.4|2570.6|2585.95|2571.15|2586.6|2571.8|2585.4|2570.6|12
1737913100000|2025-01-26 17:38:20|2585.9|2571.1|2585.55|2570.75|2585.9|2571.1|2585.55|2570.75|2
1737913110000|2025-01-26 17:38:30|2585.85|2571.05|2585.85|2571.05|2585.85|2571.05|2585.85|2571.05|1
1737913120000|2025-01-26 17:38:40|2585.35|2570.55|2586.85|2572.05|2586.85|2572.05|2585.35|2570.55|12
1737913130000|2025-01-26 17:38:50|2586.8|2572|2586.9|2572.1|2586.9|2572.1|2586.8|2572|2
1737913140000|2025-01-26 17:39:00|2587.55|2572.75|2587.35|2572.55|2587.55|2572.75|2587.25|2572.45|5
1737913150000|2025-01-26 17:39:10|2587.45|2572.65|2587.65|2572.85|2587.65|2572.85|2586.6|2571.8|9
1737913160000|2025-01-26 17:39:20|2587.6|2572.8|2586.6|2571.8|2588.05|2573.25|2586.6|2571.8|14
1737913170000|2025-01-26 17:39:30|2586.55|2571.75|2587.65|2572.85|2587.65|2572.85|2586.35|2571.55|7
1737913180000|2025-01-26 17:39:40|2588.9|2574.1|2589.65|2574.85|2590.55|2575.75|2588.9|2574.1|8
1737913190000|2025-01-26 17:39:50|2589.6|2574.8|2589.25|2574.45|2589.6|2574.8|2589.2|2574.4|3
1737913200000|2025-01-26 17:40:00|2589.2|2574.4|2590.6|2575.8|2590.6|2575.8|2589.05|2574.25|10
1737913210000|2025-01-26 17:40:10|2590.75|2575.95|2591.65|2576.85|2591.7|2576.9|2590.7|2575.9|8
1737913220000|2025-01-26 17:40:20|2591.85|2577.05|2592.1|2577.3|2592.6|2577.8|2591.85|2577.05|13
1737913230000|2025-01-26 17:40:30|2592.05|2577.25|2592.2|2577.4|2592.2|2577.4|2592|2577.2|5
1737913240000|2025-01-26 17:40:40|2592.3|2577.5|2592.3|2577.5|2592.3|2577.5|2592.3|2577.5|1
1737913250000|2025-01-26 17:40:50|2592.25|2577.45|2592.15|2577.35|2592.25|2577.45|2592.05|2577.25|3
1737913260000|2025-01-26 17:41:00|2592.1|2577.3|2592.4|2577.6|2592.4|2577.6|2592.1|2577.3|5
1737913270000|2025-01-26 17:41:10|2592.5|2577.7|2592|2577.2|2592.5|2577.7|2592|2577.2|3
1737913280000|2025-01-26 17:41:20|2592.5|2577.7|2592.8|2578|2592.8|2578|2592.5|2577.7|7
1737913290000|2025-01-26 17:41:30|2592.9|2578.1|2592.6|2577.8|2593|2578.2|2592.6|2577.8|4
1737913310000|2025-01-26 17:41:50|2592.05|2577.25|2589.75|2574.95|2592.05|2577.25|2589.4|2574.6|9
1737913320000|2025-01-26 17:42:00|2589.7|2574.9|2590.1|2575.3|2590.1|2575.3|2589.5|2574.7|13
1737913330000|2025-01-26 17:42:10|2590.15|2575.35|2588.25|2573.45|2590.2|2575.4|2588.2|2573.4|10
1737913340000|2025-01-26 17:42:20|2588.2|2573.4|2589.1|2574.3|2589.1|2574.3|2587.9|2573.1|7
1737913350000|2025-01-26 17:42:30|2589.05|2574.25|2588.65|2573.85|2589.1|2574.3|2588.6|2573.8|7
1737913360000|2025-01-26 17:42:40|2588.6|2573.8|2589.15|2574.35|2589.15|2574.35|2588.6|2573.8|6
1737913370000|2025-01-26 17:42:50|2588.9|2574.1|2586.9|2572.1|2589.05|2574.25|2586.9|2572.1|10
1737913380000|2025-01-26 17:43:00|2587.05|2572.25|2589.5|2574.7|2589.5|2574.7|2587.05|2572.25|6
1737913400000|2025-01-26 17:43:20|2589.4|2574.6|2589.5|2574.7|2589.5|2574.7|2589.05|2574.25|6
1737913410000|2025-01-26 17:43:30|2589.2|2574.4|2588.65|2573.85|2589.2|2574.4|2588.4|2573.6|5
1737913420000|2025-01-26 17:43:40|2588.75|2573.95|2588.8|2574|2589.4|2574.6|2588.75|2573.95|5
1737913430000|2025-01-26 17:43:50|2588.6|2573.8|2588.2|2573.4|2588.6|2573.8|2588|2573.2|7
1737913440000|2025-01-26 17:44:00|2588.15|2573.35|2587.55|2572.75|2588.15|2573.35|2587.15|2572.35|12
1737913450000|2025-01-26 17:44:10|2587.5|2572.7|2587.6|2572.8|2587.75|2572.95|2586.6|2571.8|14
1737913460000|2025-01-26 17:44:20|2588.05|2573.25|2587.2|2572.4|2588.05|2573.25|2587.05|2572.25|6
1737913470000|2025-01-26 17:44:30|2587.15|2572.35|2585.95|2571.15|2587.15|2572.35|2585.95|2571.15|6
1737913480000|2025-01-26 17:44:40|2586|2571.2|2586.05|2571.25|2586.05|2571.25|2585.5|2570.7|7
1737913500000|2025-01-26 17:45:00|2587.45|2572.65|2588.85|2574.05|2588.85|2574.05|2587.45|2572.65|4
1737913510000|2025-01-26 17:45:10|2588.9|2574.1|2591.7|2576.9|2591.7|2576.9|2588.9|2574.1|11
1737913520000|2025-01-26 17:45:20|2591.65|2576.85|2592.15|2577.35|2592.15|2577.35|2591.55|2576.75|9
1737913530000|2025-01-26 17:45:30|2592.1|2577.3|2592.95|2578.15|2593|2578.2|2592.1|2577.3|3
1737913540000|2025-01-26 17:45:40|2593|2578.2|2593|2578.2|2593.1|2578.3|2593|2578.2|3
1737913550000|2025-01-26 17:45:50|2592.9|2578.1|2591.4|2576.6|2593.1|2578.3|2591.4|2576.6|8
1737913560000|2025-01-26 17:46:00|2590.9|2576.1|2591.55|2576.75|2591.55|2576.75|2590.4|2575.6|7
1737913570000|2025-01-26 17:46:10|2591.65|2576.85|2592.75|2577.95|2593.1|2578.3|2591.65|2576.85|11
1737913580000|2025-01-26 17:46:20|2592.8|2578|2594.3|2579.5|2594.3|2579.5|2592.5|2577.7|9
1737913590000|2025-01-26 17:46:30|2594.9|2580.1|2594.9|2580.1|2594.9|2580.1|2594.9|2580.1|1
1737913600000|2025-01-26 17:46:40|2595.9|2581.1|2598.35|2583.55|2598.5|2583.7|2595.9|2581.1|15
1737913610000|2025-01-26 17:46:50|2598|2583.2|2597.9|2583.1|2598.1|2583.3|2597.9|2583.1|4
1737913620000|2025-01-26 17:47:00|2598.15|2583.35|2598|2583.2|2598.9|2584.1|2597.9|2583.1|12
1737913630000|2025-01-26 17:47:10|2598.15|2583.35|2596.85|2582.05|2598.15|2583.35|2596.85|2582.05|12
1737913640000|2025-01-26 17:47:20|2596.9|2582.1|2597.55|2582.75|2597.55|2582.75|2596.45|2581.65|11
1737913650000|2025-01-26 17:47:30|2597.65|2582.85|2598.65|2583.85|2598.65|2583.85|2597.6|2582.8|11
1737913660000|2025-01-26 17:47:40|2598.6|2583.8|2598.6|2583.8|2599.5|2584.7|2598.5|2583.7|13
1737913670000|2025-01-26 17:47:50|2597.9|2583.1|2597.6|2582.8|2598.6|2583.8|2597.4|2582.6|12
1737913680000|2025-01-26 17:48:00|2597.7|2582.9|2597.8|2583|2597.8|2583|2597.7|2582.9|2
1737913700000|2025-01-26 17:48:20|2597|2582.2|2597|2582.2|2597|2582.2|2597|2582.2|1
1737913710000|2025-01-26 17:48:30|2597.45|2582.65|2596.5|2581.7|2597.45|2582.65|2596.45|2581.65|7
1737913720000|2025-01-26 17:48:40|2596.45|2581.65|2596.15|2581.35|2596.5|2581.7|2596.15|2581.35|3
1737913730000|2025-01-26 17:48:50|2596.55|2581.75|2596.6|2581.8|2596.65|2581.85|2596.55|2581.75|4
1737913740000|2025-01-26 17:49:00|2597.1|2582.3|2597.6|2582.8|2597.6|2582.8|2597.1|2582.3|6
1737913750000|2025-01-26 17:49:10|2597.7|2582.9|2598.7|2583.9|2598.7|2583.9|2597.7|2582.9|7
1737913760000|2025-01-26 17:49:20|2598.95|2584.15|2598.7|2583.9|2598.95|2584.15|2598.65|2583.85|4
1737913770000|2025-01-26 17:49:30|2598.95|2584.15|2598.9|2584.1|2598.95|2584.15|2598.7|2583.9|5
1737913780000|2025-01-26 17:49:40|2599.9|2585.1|2599.5|2584.7|2600.05|2585.25|2598.9|2584.1|7
1737913790000|2025-01-26 17:49:50|2599.25|2584.45|2598.25|2583.45|2599.25|2584.45|2598.25|2583.45|2
1737913800000|2025-01-26 17:50:00|2598.55|2583.75|2599.4|2584.6|2600.4|2585.6|2598.55|2583.75|9
1737913810000|2025-01-26 17:50:10|2599.25|2584.45|2599.2|2584.4|2599.25|2584.45|2599.2|2584.4|2
1737913820000|2025-01-26 17:50:20|2599.65|2584.85|2599.1|2584.3|2599.65|2584.85|2599.05|2584.25|5
1737913830000|2025-01-26 17:50:30|2599.05|2584.25|2600.05|2585.25|2600.05|2585.25|2599.05|2584.25|6
1737913850000|2025-01-26 17:50:50|2600.4|2585.6|2601.5|2586.7|2601.5|2586.7|2600.4|2585.6|3
1737913860000|2025-01-26 17:51:00|2601|2586.2|2602.1|2587.3|2602.1|2587.3|2601|2586.2|6
1737913920000|2025-01-26 17:52:00|2603.4|2588.6|2603.4|2588.6|2603.4|2588.6|2603.4|2588.6|1
1737913930000|2025-01-26 17:52:10|2603.55|2588.75|2603.65|2588.85|2603.65|2588.85|2603.55|2588.75|2
1737913940000|2025-01-26 17:52:20|2603.8|2589|2605.05|2590.25|2605.05|2590.25|2603.8|2589|13
1737913950000|2025-01-26 17:52:30|2605|2590.2|2605.55|2590.75|2605.55|2590.75|2605|2590.2|5
1737913960000|2025-01-26 17:52:40|2605.5|2590.7|2605.35|2590.55|2605.55|2590.75|2605.1|2590.3|7
1737913970000|2025-01-26 17:52:50|2605.5|2590.7|2605.6|2590.8|2605.6|2590.8|2605.5|2590.7|2
1737913980000|2025-01-26 17:53:00|2605.55|2590.75|2604.4|2589.6|2605.7|2590.9|2604.4|2589.6|13
1737913990000|2025-01-26 17:53:10|2604.5|2589.7|2604.15|2589.35|2604.5|2589.7|2604.1|2589.3|4
1737914000000|2025-01-26 17:53:20|2604.05|2589.25|2602.2|2587.4|2604.05|2589.25|2602|2587.2|15
1737914010000|2025-01-26 17:53:30|2602.6|2587.8|2603.25|2588.45|2603.4|2588.6|2602.5|2587.7|8
1737914020000|2025-01-26 17:53:40|2603.2|2588.4|2603.65|2588.85|2603.65|2588.85|2603|2588.2|9
1737914030000|2025-01-26 17:53:50|2603.55|2588.75|2603.4|2588.6|2603.55|2588.75|2603.15|2588.35|7
1737914040000|2025-01-26 17:54:00|2603.55|2588.75|2604.05|2589.25|2604.05|2589.25|2603.55|2588.75|3
1737914050000|2025-01-26 17:54:10|2604.5|2589.7|2605.1|2590.3|2605.7|2590.9|2604.5|2589.7|7
1737914060000|2025-01-26 17:54:20|2605.15|2590.35|2603.1|2588.3|2605.25|2590.45|2603|2588.2|14
1737914070000|2025-01-26 17:54:30|2603.05|2588.25|2603|2588.2|2603.05|2588.25|2603|2588.2|2
1737914090000|2025-01-26 17:54:50|2600.35|2585.55|2597.6|2582.8|2600.35|2585.55|2597.1|2582.3|8
1737914100000|2025-01-26 17:55:00|2598.1|2583.3|2598.25|2583.45|2598.6|2583.8|2598.1|2583.3|11
1737914110000|2025-01-26 17:55:10|2598.15|2583.35|2597.35|2582.55|2598.15|2583.35|2597.2|2582.4|8
1737914120000|2025-01-26 17:55:20|2597.3|2582.5|2597.05|2582.25|2597.3|2582.5|2596.3|2581.5|9
1737914130000|2025-01-26 17:55:30|2596.9|2582.1|2598|2583.2|2598|2583.2|2596.9|2582.1|6
1737914140000|2025-01-26 17:55:40|2598.55|2583.75|2598.25|2583.45|2598.6|2583.8|2598.1|2583.3|6
1737914150000|2025-01-26 17:55:50|2598.1|2583.3|2598.25|2583.45|2598.25|2583.45|2597.9|2583.1|7
1737914160000|2025-01-26 17:56:00|2598.6|2583.8|2598.45|2583.65|2598.6|2583.8|2598.4|2583.6|4
1737914170000|2025-01-26 17:56:10|2598.8|2584|2599.35|2584.55|2599.35|2584.55|2598.8|2584|4
1737914180000|2025-01-26 17:56:20|2599.45|2584.65|2601.1|2586.3|2601.25|2586.45|2599.45|2584.65|8
1737914190000|2025-01-26 17:56:30|2600.9|2586.1|2600.9|2586.1|2600.95|2586.15|2600.85|2586.05|4
1737914200000|2025-01-26 17:56:40|2601.05|2586.25|2599.2|2584.4|2601.55|2586.75|2599.2|2584.4|14
1737914220000|2025-01-26 17:57:00|2599.5|2584.7|2599.65|2584.85|2599.7|2584.9|2599.5|2584.7|6
1737914230000|2025-01-26 17:57:10|2600.1|2585.3|2601.5|2586.7|2601.5|2586.7|2600.1|2585.3|3
1737914240000|2025-01-26 17:57:20|2602.55|2587.75|2603.1|2588.3|2603.1|2588.3|2602.55|2587.75|2
1737914260000|2025-01-26 17:57:40|2602.9|2588.1|2602.3|2587.5|2602.9|2588.1|2602.25|2587.45|4
1737914280000|2025-01-26 17:58:00|2602.5|2587.7|2602.9|2588.1|2602.9|2588.1|2602.5|2587.7|2
1737914290000|2025-01-26 17:58:10|2603|2588.2|2602.6|2587.8|2603|2588.2|2601.85|2587.05|9
1737914300000|2025-01-26 17:58:20|2602.25|2587.45|2602.55|2587.75|2602.55|2587.75|2602.1|2587.3|4
1737914310000|2025-01-26 17:58:30|2602.6|2587.8|2603.1|2588.3|2603.1|2588.3|2602.6|2587.8|5
1737914320000|2025-01-26 17:58:40|2602.85|2588.05|2602.4|2587.6|2602.9|2588.1|2602.4|2587.6|5
1737914330000|2025-01-26 17:58:50|2601.15|2586.35|2601|2586.2|2601.15|2586.35|2600.8|2586|9
1737914340000|2025-01-26 17:59:00|2601.4|2586.6|2602.05|2587.25|2602.4|2587.6|2601.4|2586.6|5
1737914350000|2025-01-26 17:59:10|2601.65|2586.85|2601.4|2586.6|2601.65|2586.85|2600.6|2585.8|8
1737914360000|2025-01-26 17:59:20|2601.7|2586.9|2602.4|2587.6|2602.4|2587.6|2601.7|2586.9|4
1737914400000|2025-01-26 18:00:00|2602.5|2587.7|2605.2|2590.4|2605.2|2590.4|2602.5|2587.7|16
1737914410000|2025-01-26 18:00:10|2605.4|2590.6|2605.4|2590.6|2605.4|2590.6|2605.4|2590.6|1
1737914420000|2025-01-26 18:00:20|2605.6|2590.8|2605.2|2590.4|2605.65|2590.85|2604.4|2589.6|9
1737914430000|2025-01-26 18:00:30|2605.6|2590.8|2605.6|2590.8|2605.6|2590.8|2605.6|2590.8|1
1737914440000|2025-01-26 18:00:40|2605.7|2590.9|2605.05|2590.25|2605.7|2590.9|2605.05|2590.25|10
1737914450000|2025-01-26 18:00:50|2605.15|2590.35|2604.6|2589.8|2605.15|2590.35|2604.4|2589.6|7
1737914460000|2025-01-26 18:01:00|2604.7|2589.9|2605.3|2590.5|2605.3|2590.5|2604.7|2589.9|3
1737914480000|2025-01-26 18:01:20|2605.7|2590.9|2605.85|2591.05|2606.25|2591.45|2605.7|2590.9|6
1737914490000|2025-01-26 18:01:30|2605.6|2590.8|2605.8|2591|2605.8|2591|2605.6|2590.8|4
1737914520000|2025-01-26 18:02:00|2605.4|2590.6|2605.2|2590.4|2605.4|2590.6|2605.05|2590.25|6
1737914530000|2025-01-26 18:02:10|2605.6|2590.8|2605.7|2590.9|2606|2591.2|2605.6|2590.8|9
1737914540000|2025-01-26 18:02:20|2605.55|2590.75|2606.1|2591.3|2606.1|2591.3|2604.6|2589.8|10
1737914590000|2025-01-26 18:03:10|2606|2591.2|2605.65|2590.85|2606|2591.2|2605.65|2590.85|4
1737914600000|2025-01-26 18:03:20|2605.4|2590.6|2605.75|2590.95|2605.75|2590.95|2605.4|2590.6|4
1737914610000|2025-01-26 18:03:30|2606.25|2591.45|2606.25|2591.45|2606.25|2591.45|2606.25|2591.45|1
1737914620000|2025-01-26 18:03:40|2606.45|2591.65|2606|2591.2|2606.7|2591.9|2606|2591.2|3
1737914630000|2025-01-26 18:03:50|2605.95|2591.15|2606.4|2591.6|2606.5|2591.7|2605.95|2591.15|4
1737914640000|2025-01-26 18:04:00|2607|2592.2|2606.5|2591.7|2607|2592.2|2606.45|2591.65|11
1737914650000|2025-01-26 18:04:10|2606.95|2592.15|2607.05|2592.25|2607.05|2592.25|2606.95|2592.15|2
1737914670000|2025-01-26 18:04:30|2608.8|2594|2608.8|2594|2608.8|2594|2608.8|2594|1
1737914680000|2025-01-26 18:04:40|2608.9|2594.1|2608.9|2594.1|2608.9|2594.1|2608.9|2594.1|1
1737914690000|2025-01-26 18:04:50|2608.1|2593.3|2608.5|2593.7|2610.4|2595.6|2607.9|2593.1|11
1737914700000|2025-01-26 18:05:00|2608.55|2593.75|2609.4|2594.6|2609.5|2594.7|2608.55|2593.75|5
1737914710000|2025-01-26 18:05:10|2609.5|2594.7|2609.5|2594.7|2609.5|2594.7|2609.5|2594.7|1
1737914720000|2025-01-26 18:05:20|2610.25|2595.45|2611.55|2596.75|2611.55|2596.75|2610.25|2595.45|5
1737914730000|2025-01-26 18:05:30|2612.05|2597.25|2612.8|2598|2612.8|2598|2612.05|2597.25|8
1737914740000|2025-01-26 18:05:40|2612.75|2597.95|2614.35|2599.55|2614.35|2599.55|2612.55|2597.75|5
1737914750000|2025-01-26 18:05:50|2614.3|2599.5|2612.9|2598.1|2614.3|2599.5|2612.9|2598.1|7
1737914760000|2025-01-26 18:06:00|2613.4|2598.6|2612.55|2597.75|2613.4|2598.6|2612.4|2597.6|5
1737914770000|2025-01-26 18:06:10|2612.05|2597.25|2611.9|2597.1|2612.55|2597.75|2611.9|2597.1|5
1737914780000|2025-01-26 18:06:20|2612|2597.2|2614.25|2599.45|2614.25|2599.45|2612|2597.2|6
1737914790000|2025-01-26 18:06:30|2614.6|2599.8|2615.5|2600.7|2615.5|2600.7|2614.6|2599.8|4
1737914810000|2025-01-26 18:06:50|2616|2601.2|2615.25|2600.45|2616.5|2601.7|2615.25|2600.45|6
1737914820000|2025-01-26 18:07:00|2615.15|2600.35|2615.4|2600.6|2616.1|2601.3|2615|2600.2|9
1737914830000|2025-01-26 18:07:10|2614.9|2600.1|2615.2|2600.4|2615.2|2600.4|2614.9|2600.1|3
1737914840000|2025-01-26 18:07:20|2615.9|2601.1|2616|2601.2|2616|2601.2|2615.9|2601.1|2
1737914850000|2025-01-26 18:07:30|2615.95|2601.15|2618.55|2603.75|2618.55|2603.75|2615.95|2601.15|7
1737914870000|2025-01-26 18:07:50|2618.2|2603.4|2618.2|2603.4|2618.2|2603.4|2618.2|2603.4|1
1737914880000|2025-01-26 18:08:00|2617.7|2602.9|2618.4|2603.6|2618.4|2603.6|2617.7|2602.9|3
1737914890000|2025-01-26 18:08:10|2618.65|2603.85|2618.65|2603.85|2618.65|2603.85|2618.65|2603.85|1
1737914900000|2025-01-26 18:08:20|2619.6|2604.8|2619.6|2604.8|2619.6|2604.8|2619.6|2604.8|1
1737914920000|2025-01-26 18:08:40|2619.8|2605|2619.55|2604.75|2619.8|2605|2619.4|2604.6|3
1737914930000|2025-01-26 18:08:50|2619.75|2604.95|2619.5|2604.7|2619.75|2604.95|2619.5|2604.7|3
1737914940000|2025-01-26 18:09:00|2619.7|2604.9|2619.75|2604.95|2619.8|2605|2619.7|2604.9|3
1737914950000|2025-01-26 18:09:10|2620.05|2605.25|2620.4|2605.6|2620.4|2605.6|2620.05|2605.25|2
1737914960000|2025-01-26 18:09:20|2620.55|2605.75|2619.9|2605.1|2620.55|2605.75|2619.9|2605.1|5
1737914970000|2025-01-26 18:09:30|2620.25|2605.45|2620.4|2605.6|2620.4|2605.6|2620.25|2605.45|4
1737914980000|2025-01-26 18:09:40|2620.55|2605.75|2620.65|2605.85|2620.65|2605.85|2620.55|2605.75|2
1737914990000|2025-01-26 18:09:50|2620.75|2605.95|2620.8|2606|2620.85|2606.05|2620.7|2605.9|5
1737915000000|2025-01-26 18:10:00|2620.4|2605.6|2620.9|2606.1|2620.9|2606.1|2619.6|2604.8|12
1737915010000|2025-01-26 18:10:10|2621.1|2606.3|2621.05|2606.25|2621.1|2606.3|2621.05|2606.25|2
1737915020000|2025-01-26 18:10:20|2621.55|2606.75|2621.55|2606.75|2621.55|2606.75|2621.55|2606.75|1
1737915030000|2025-01-26 18:10:30|2621.5|2606.7|2621.5|2606.7|2621.5|2606.7|2621.5|2606.7|1
1737915040000|2025-01-26 18:10:40|2621.55|2606.75|2622.05|2607.25|2622.05|2607.25|2621.5|2606.7|4
1737915060000|2025-01-26 18:11:00|2622.9|2608.1|2623.65|2608.85|2623.65|2608.85|2622.9|2608.1|2
1737915070000|2025-01-26 18:11:10|2624.3|2609.5|2624.35|2609.55|2624.4|2609.6|2624.3|2609.5|3
1737915080000|2025-01-26 18:11:20|2624.6|2609.8|2623.15|2608.35|2624.6|2609.8|2623.15|2608.35|4
1737915090000|2025-01-26 18:11:30|2622.65|2607.85|2621|2606.2|2622.65|2607.85|2621|2606.2|9
1737915100000|2025-01-26 18:11:40|2620.9|2606.1|2618.8|2604|2620.9|2606.1|2618.3|2603.5|10
1737915110000|2025-01-26 18:11:50|2618.9|2604.1|2618.9|2604.1|2618.95|2604.15|2618.8|2604|4
1737915120000|2025-01-26 18:12:00|2618.95|2604.15|2616.75|2601.95|2618.95|2604.15|2616.75|2601.95|8
1737915130000|2025-01-26 18:12:10|2617.55|2602.75|2619.5|2604.7|2620|2605.2|2617.55|2602.75|7
1737915140000|2025-01-26 18:12:20|2619.6|2604.8|2619.5|2604.7|2619.6|2604.8|2619.5|2604.7|2
1737915150000|2025-01-26 18:12:30|2620|2605.2|2620|2605.2|2620|2605.2|2620|2605.2|1
1737915160000|2025-01-26 18:12:40|2621|2606.2|2620.75|2605.95|2621.05|2606.25|2619.9|2605.1|7
1737915170000|2025-01-26 18:12:50|2620.85|2606.05|2619.35|2604.55|2621.05|2606.25|2619.35|2604.55|7
1737915180000|2025-01-26 18:13:00|2618|2603.2|2617.55|2602.75|2618.1|2603.3|2617.55|2602.75|7
1737915190000|2025-01-26 18:13:10|2618.05|2603.25|2618.75|2603.95|2618.75|2603.95|2618.05|2603.25|3
1737915200000|2025-01-26 18:13:20|2619|2604.2|2620.4|2605.6|2620.4|2605.6|2619|2604.2|8
1737915210000|2025-01-26 18:13:30|2620.5|2605.7|2621.5|2606.7|2621.5|2606.7|2620.5|2605.7|4
1737915220000|2025-01-26 18:13:40|2623.4|2608.6|2623.4|2608.6|2623.4|2608.6|2622.9|2608.1|3
1737915230000|2025-01-26 18:13:50|2623.3|2608.5|2623.4|2608.6|2623.4|2608.6|2623.2|2608.4|5
1737915260000|2025-01-26 18:14:20|2622.5|2607.7|2622.55|2607.75|2622.6|2607.8|2622.5|2607.7|3
1737915270000|2025-01-26 18:14:30|2621.55|2606.75|2620.65|2605.85|2621.55|2606.75|2620.1|2605.3|7
1737915280000|2025-01-26 18:14:40|2621|2606.2|2619.5|2604.7|2621|2606.2|2619.5|2604.7|7
1737915290000|2025-01-26 18:14:50|2619.4|2604.6|2620.3|2605.5|2620.3|2605.5|2619.4|2604.6|3
1737915300000|2025-01-26 18:15:00|2620.2|2605.4|2623.05|2608.25|2623.05|2608.25|2619.7|2604.9|11
1737915320000|2025-01-26 18:15:20|2623.75|2608.95|2623.75|2608.95|2623.75|2608.95|2623.75|2608.95|1
1737915330000|2025-01-26 18:15:30|2623.8|2609|2624.25|2609.45|2624.25|2609.45|2623.8|2609|2
1737915350000|2025-01-26 18:15:50|2624.5|2609.7|2624.5|2609.7|2624.5|2609.7|2624.5|2609.7|1
1737915360000|2025-01-26 18:16:00|2625|2610.2|2624.9|2610.1|2625|2610.2|2624.9|2610.1|2
1737915370000|2025-01-26 18:16:10|2624.4|2609.6|2624.5|2609.7|2624.5|2609.7|2624.4|2609.6|2
1737915390000|2025-01-26 18:16:30|2624.6|2609.8|2624.15|2609.35|2624.6|2609.8|2623.85|2609.05|3
1737915400000|2025-01-26 18:16:40|2624.4|2609.6|2624.4|2609.6|2624.4|2609.6|2624.4|2609.6|1
1737915410000|2025-01-26 18:16:50|2625.3|2610.5|2625.2|2610.4|2625.8|2611|2625.2|2610.4|6
1737915420000|2025-01-26 18:17:00|2625|2610.2|2624.2|2609.4|2625|2610.2|2623.75|2608.95|9
1737915430000|2025-01-26 18:17:10|2625.4|2610.6|2625.2|2610.4|2625.4|2610.6|2625.2|2610.4|2
1737915450000|2025-01-26 18:17:30|2624.2|2609.4|2623.7|2608.9|2624.2|2609.4|2623.7|2608.9|3
1737915460000|2025-01-26 18:17:40|2622.2|2607.4|2620.8|2606|2622.2|2607.4|2620.65|2605.85|8
1737915470000|2025-01-26 18:17:50|2621.9|2607.1|2624.9|2610.1|2624.9|2610.1|2621.9|2607.1|7
1737915480000|2025-01-26 18:18:00|2624.6|2609.8|2624.7|2609.9|2624.7|2609.9|2624.3|2609.5|9
1737915490000|2025-01-26 18:18:10|2624.85|2610.05|2624.9|2610.1|2624.9|2610.1|2624.65|2609.85|5
1737915500000|2025-01-26 18:18:20|2625.05|2610.25|2626.3|2611.5|2626.3|2611.5|2625.05|2610.25|3
1737915510000|2025-01-26 18:18:30|2625.15|2610.35|2624.75|2609.95|2625.15|2610.35|2624.7|2609.9|3
1737915520000|2025-01-26 18:18:40|2624.65|2609.85|2624.85|2610.05|2624.9|2610.1|2624.65|2609.85|4
1737915540000|2025-01-26 18:19:00|2624.9|2610.1|2625.4|2610.6|2625.4|2610.6|2624.9|2610.1|2
1737915550000|2025-01-26 18:19:10|2625.35|2610.55|2625.3|2610.5|2625.35|2610.55|2625.3|2610.5|2
1737915560000|2025-01-26 18:19:20|2624.85|2610.05|2624.45|2609.65|2624.85|2610.05|2623.85|2609.05|11
1737915570000|2025-01-26 18:19:30|2624.95|2610.15|2624.1|2609.3|2624.95|2610.15|2624.1|2609.3|4
1737915580000|2025-01-26 18:19:40|2623.6|2608.8|2623.65|2608.85|2623.65|2608.85|2623.6|2608.8|2
1737915590000|2025-01-26 18:19:50|2624.15|2609.35|2624.3|2609.5|2624.3|2609.5|2624|2609.2|4
1737915600000|2025-01-26 18:20:00|2624.2|2609.4|2623.9|2609.1|2624.2|2609.4|2623.55|2608.75|9
1737915610000|2025-01-26 18:20:10|2624.5|2609.7|2625.4|2610.6|2625.6|2610.8|2624.5|2609.7|6
1737915650000|2025-01-26 18:20:50|2623.85|2609.05|2620.45|2605.65|2623.85|2609.05|2620.45|2605.65|10
1737915660000|2025-01-26 18:21:00|2619.95|2605.15|2621.75|2606.95|2621.75|2606.95|2619.85|2605.05|8
1737915670000|2025-01-26 18:21:10|2622.6|2607.8|2623.9|2609.1|2623.95|2609.15|2622.6|2607.8|7
1737915680000|2025-01-26 18:21:20|2623.95|2609.15|2625.1|2610.3|2625.1|2610.3|2623.95|2609.15|2
1737915690000|2025-01-26 18:21:30|2625.15|2610.35|2625.15|2610.35|2625.15|2610.35|2625.15|2610.35|1
1737915700000|2025-01-26 18:21:40|2625.25|2610.45|2625.25|2610.45|2625.25|2610.45|2625.25|2610.45|1
1737915720000|2025-01-26 18:22:00|2626.25|2611.45|2628|2613.2|2628|2613.2|2626.25|2611.45|2
1737915730000|2025-01-26 18:22:10|2628.1|2613.3|2627.9|2613.1|2628.1|2613.3|2627.9|2613.1|2
1737915750000|2025-01-26 18:22:30|2628.6|2613.8|2628.85|2614.05|2628.85|2614.05|2628.6|2613.8|3
1737915760000|2025-01-26 18:22:40|2629.35|2614.55|2629.3|2614.5|2629.4|2614.6|2629.3|2614.5|3
1737915770000|2025-01-26 18:22:50|2628.95|2614.15|2628.4|2613.6|2629.15|2614.35|2628.1|2613.3|11
1737915780000|2025-01-26 18:23:00|2628.2|2613.4|2627.6|2612.8|2628.2|2613.4|2627.4|2612.6|6
1737915800000|2025-01-26 18:23:20|2626.9|2612.1|2626.85|2612.05|2626.9|2612.1|2626.8|2612|4
1737915810000|2025-01-26 18:23:30|2627.05|2612.25|2626.5|2611.7|2627.05|2612.25|2625.65|2610.85|7
1737915820000|2025-01-26 18:23:40|2626.6|2611.8|2626.6|2611.8|2626.6|2611.8|2626.6|2611.8|1
1737915840000|2025-01-26 18:24:00|2623.4|2608.6|2621.65|2606.85|2623.4|2608.6|2620.8|2606|5
1737915850000|2025-01-26 18:24:10|2622|2607.2|2628.4|2613.6|2628.4|2613.6|2622|2607.2|10
1737915860000|2025-01-26 18:24:20|2628.3|2613.5|2626.65|2611.85|2629|2614.2|2626.4|2611.6|12
1737915870000|2025-01-26 18:24:30|2626.8|2612|2627.7|2612.9|2627.7|2612.9|2625.9|2611.1|11
1737915880000|2025-01-26 18:24:40|2628.1|2613.3|2628.5|2613.7|2628.5|2613.7|2628.1|2613.3|2
1737915890000|2025-01-26 18:24:50|2628.6|2613.8|2629.05|2614.25|2629.1|2614.3|2628.4|2613.6|7
1737915900000|2025-01-26 18:25:00|2629.2|2614.4|2629.8|2615|2630.05|2615.25|2629.2|2614.4|4
1737915910000|2025-01-26 18:25:10|2629.85|2615.05|2628.9|2614.1|2630.5|2615.7|2628.9|2614.1|6
1737915920000|2025-01-26 18:25:20|2628.8|2614|2628.85|2614.05|2628.85|2614.05|2628.7|2613.9|5
1737915930000|2025-01-26 18:25:30|2628.8|2614|2628.85|2614.05|2628.85|2614.05|2628.75|2613.95|3
1737915940000|2025-01-26 18:25:40|2629|2614.2|2627.9|2613.1|2629|2614.2|2627.8|2613|7
1737915950000|2025-01-26 18:25:50|2627.8|2613|2627.4|2612.6|2627.8|2613|2626.8|2612|9
1737915960000|2025-01-26 18:26:00|2628.4|2613.6|2628|2613.2|2628.4|2613.6|2628|2613.2|2
1737915970000|2025-01-26 18:26:10|2626.15|2611.35|2625.4|2610.6|2626.15|2611.35|2625.4|2610.6|2
1737915980000|2025-01-26 18:26:20|2625.55|2610.75|2623.7|2608.9|2625.55|2610.75|2623.7|2608.9|9
1737915990000|2025-01-26 18:26:30|2623.8|2609|2624.1|2609.3|2624.25|2609.45|2623.7|2608.9|5
1737916000000|2025-01-26 18:26:40|2624.3|2609.5|2626.1|2611.3|2626.5|2611.7|2624.3|2609.5|10
1737916010000|2025-01-26 18:26:50|2626.2|2611.4|2626.35|2611.55|2626.35|2611.55|2626|2611.2|10
1737916020000|2025-01-26 18:27:00|2626.3|2611.5|2626.5|2611.7|2626.6|2611.8|2625.85|2611.05|9
1737916040000|2025-01-26 18:27:20|2626.7|2611.9|2626.7|2611.9|2626.7|2611.9|2626.5|2611.7|4
1737916050000|2025-01-26 18:27:30|2626.85|2612.05|2627.2|2612.4|2627.25|2612.45|2626.85|2612.05|6
1737916060000|2025-01-26 18:27:40|2627.25|2612.45|2627.8|2613|2628.05|2613.25|2627.25|2612.45|11
1737916070000|2025-01-26 18:27:50|2627.75|2612.95|2628.1|2613.3|2628.1|2613.3|2627.75|2612.95|8
1737916080000|2025-01-26 18:28:00|2628.3|2613.5|2629.75|2614.95|2629.75|2614.95|2628.3|2613.5|6
1737916090000|2025-01-26 18:28:10|2629.95|2615.15|2629.25|2614.45|2629.95|2615.15|2629.1|2614.3|7
1737916100000|2025-01-26 18:28:20|2629.35|2614.55|2628.6|2613.8|2629.35|2614.55|2628.6|2613.8|5
1737916110000|2025-01-26 18:28:30|2628.75|2613.95|2629.45|2614.65|2629.45|2614.65|2628.75|2613.95|7
1737916120000|2025-01-26 18:28:40|2629.4|2614.6|2629.45|2614.65|2629.45|2614.65|2629.1|2614.3|7
1737916130000|2025-01-26 18:28:50|2629.5|2614.7|2629.5|2614.7|2629.5|2614.7|2629.5|2614.7|1
1737916140000|2025-01-26 18:29:00|2629.9|2615.1|2629.9|2615.1|2629.9|2615.1|2629.9|2615.1|1
1737916150000|2025-01-26 18:29:10|2629.95|2615.15|2629.95|2615.15|2629.95|2615.15|2629.95|2615.15|1
1737916160000|2025-01-26 18:29:20|2629.9|2615.1|2630.5|2615.7|2630.5|2615.7|2629.9|2615.1|2
1737916170000|2025-01-26 18:29:30|2630.55|2615.75|2631.35|2616.55|2631.35|2616.55|2630.55|2615.75|6
1737916180000|2025-01-26 18:29:40|2631.4|2616.6|2632.25|2617.45|2632.55|2617.75|2631.4|2616.6|8
1737916190000|2025-01-26 18:29:50|2632.55|2617.75|2632.6|2617.8|2632.6|2617.8|2632.55|2617.75|4
1737916200000|2025-01-26 18:30:00|2632.2|2617.4|2631.65|2616.85|2632.6|2617.8|2631.65|2616.85|8
1737916210000|2025-01-26 18:30:10|2631.55|2616.75|2627.25|2612.45|2631.55|2616.75|2627.15|2612.35|15
1737916220000|2025-01-26 18:30:20|2627.1|2612.3|2627.25|2612.45|2627.25|2612.45|2627.1|2612.3|3
1737916240000|2025-01-26 18:30:40|2626.5|2611.7|2626.45|2611.65|2626.5|2611.7|2625.9|2611.1|3
1737916250000|2025-01-26 18:30:50|2626.55|2611.75|2628.05|2613.25|2628.05|2613.25|2626.45|2611.65|9
1737916260000|2025-01-26 18:31:00|2627.95|2613.15|2626.4|2611.6|2628.4|2613.6|2626.3|2611.5|10
1737916270000|2025-01-26 18:31:10|2626|2611.2|2625.5|2610.7|2626.1|2611.3|2625.5|2610.7|9
1737916280000|2025-01-26 18:31:20|2625.55|2610.75|2625|2610.2|2625.55|2610.75|2624.9|2610.1|5
1737916290000|2025-01-26 18:31:30|2625.1|2610.3|2625.2|2610.4|2625.2|2610.4|2625|2610.2|8
1737916300000|2025-01-26 18:31:40|2625.15|2610.35|2624.7|2609.9|2625.15|2610.35|2624.5|2609.7|11
1737916310000|2025-01-26 18:31:50|2624.2|2609.4|2622.4|2607.6|2624.7|2609.9|2622.4|2607.6|12
1737916320000|2025-01-26 18:32:00|2622.55|2607.75|2620.45|2605.65|2622.55|2607.75|2619.9|2605.1|14
1737916330000|2025-01-26 18:32:10|2620.4|2605.6|2618.4|2603.6|2620.5|2605.7|2618.4|2603.6|14
1737916340000|2025-01-26 18:32:20|2618.5|2603.7|2619.4|2604.6|2619.4|2604.6|2618.5|2603.7|3
1737916350000|2025-01-26 18:32:30|2619.55|2604.75|2621.9|2607.1|2621.9|2607.1|2619.5|2604.7|6
1737916360000|2025-01-26 18:32:40|2622|2607.2|2622.5|2607.7|2622.5|2607.7|2622|2607.2|2
1737916370000|2025-01-26 18:32:50|2622.95|2608.15|2622.6|2607.8|2623.1|2608.3|2622.6|2607.8|6
1737916380000|2025-01-26 18:33:00|2622.55|2607.75|2623.15|2608.35|2623.15|2608.35|2622.55|2607.75|4
1737916390000|2025-01-26 18:33:10|2623.1|2608.3|2622.55|2607.75|2623.1|2608.3|2622.25|2607.45|5
1737916400000|2025-01-26 18:33:20|2622.2|2607.4|2622.75|2607.95|2622.75|2607.95|2622|2607.2|10
1737916410000|2025-01-26 18:33:30|2622.65|2607.85|2623.15|2608.35|2623.45|2608.65|2622.65|2607.85|4
1737916440000|2025-01-26 18:34:00|2624.6|2609.8|2624.5|2609.7|2624.6|2609.8|2624.5|2609.7|2
1737916450000|2025-01-26 18:34:10|2623.9|2609.1|2623.85|2609.05|2624.9|2610.1|2623.85|2609.05|7
1737916460000|2025-01-26 18:34:20|2623.65|2608.85|2623.75|2608.95|2623.9|2609.1|2623.55|2608.75|11
1737916470000|2025-01-26 18:34:30|2624.25|2609.45|2626.05|2611.25|2626.05|2611.25|2624.25|2609.45|7
1737916480000|2025-01-26 18:34:40|2625.7|2610.9|2625.4|2610.6|2625.7|2610.9|2625.4|2610.6|4
1737916490000|2025-01-26 18:34:50|2625.1|2610.3|2625.1|2610.3|2625.15|2610.35|2625.1|2610.3|3
1737916500000|2025-01-26 18:35:00|2625.4|2610.6|2626.5|2611.7|2626.5|2611.7|2624.9|2610.1|11
1737916510000|2025-01-26 18:35:10|2626.7|2611.9|2628.7|2613.9|2628.7|2613.9|2626.7|2611.9|7
1737916520000|2025-01-26 18:35:20|2628.85|2614.05|2630.2|2615.4|2630.2|2615.4|2628.85|2614.05|3
1737916530000|2025-01-26 18:35:30|2630.1|2615.3|2629.95|2615.15|2630.1|2615.3|2629.9|2615.1|5
1737916540000|2025-01-26 18:35:40|2629.9|2615.1|2627.5|2612.7|2629.9|2615.1|2627.5|2612.7|9
1737916550000|2025-01-26 18:35:50|2628|2613.2|2628.9|2614.1|2628.9|2614.1|2627.85|2613.05|10
1737916560000|2025-01-26 18:36:00|2629.25|2614.45|2628.6|2613.8|2629.25|2614.45|2628.4|2613.6|10
1737916570000|2025-01-26 18:36:10|2628.55|2613.75|2626.9|2612.1|2628.55|2613.75|2626.9|2612.1|6
1737916580000|2025-01-26 18:36:20|2626.95|2612.15|2625|2610.2|2627.05|2612.25|2625|2610.2|13
1737916590000|2025-01-26 18:36:30|2624.85|2610.05|2624.9|2610.1|2624.9|2610.1|2624.7|2609.9|4
1737916600000|2025-01-26 18:36:40|2624.85|2610.05|2622.75|2607.95|2624.85|2610.05|2622.75|2607.95|5
1737916610000|2025-01-26 18:36:50|2622.6|2607.8|2620.1|2605.3|2622.6|2607.8|2620.1|2605.3|12
1737916620000|2025-01-26 18:37:00|2619.9|2605.1|2619.9|2605.1|2619.9|2605.1|2619.9|2605.1|1
1737916640000|2025-01-26 18:37:20|2620.4|2605.6|2620.9|2606.1|2620.9|2606.1|2620.4|2605.6|2
1737916650000|2025-01-26 18:37:30|2620.7|2605.9|2620.25|2605.45|2620.75|2605.95|2620.2|2605.4|8
1737916660000|2025-01-26 18:37:40|2620.35|2605.55|2620.15|2605.35|2620.35|2605.55|2620.15|2605.35|2
1737916670000|2025-01-26 18:37:50|2620.4|2605.6|2619.9|2605.1|2620.4|2605.6|2619.9|2605.1|3
1737916680000|2025-01-26 18:38:00|2619.4|2604.6|2619.9|2605.1|2619.9|2605.1|2619.4|2604.6|2
1737916690000|2025-01-26 18:38:10|2619.85|2605.05|2619.2|2604.4|2619.9|2605.1|2619.15|2604.35|8
1737916700000|2025-01-26 18:38:20|2619.15|2604.35|2619.3|2604.5|2619.4|2604.6|2619.15|2604.35|5
1737916710000|2025-01-26 18:38:30|2619.4|2604.6|2619.4|2604.6|2619.4|2604.6|2619.4|2604.6|1
1737916720000|2025-01-26 18:38:40|2619.2|2604.4|2617.15|2602.35|2619.2|2604.4|2617.15|2602.35|7
1737916730000|2025-01-26 18:38:50|2617.2|2602.4|2616|2601.2|2617.2|2602.4|2616|2601.2|15
1737916740000|2025-01-26 18:39:00|2615.9|2601.1|2616.15|2601.35|2616.6|2601.8|2615.85|2601.05|7
1737916750000|2025-01-26 18:39:10|2616.4|2601.6|2615.4|2600.6|2616.9|2602.1|2615.4|2600.6|5
1737916760000|2025-01-26 18:39:20|2614.25|2599.45|2615.55|2600.75|2615.55|2600.75|2614.25|2599.45|6
1737916770000|2025-01-26 18:39:30|2615.75|2600.95|2617.55|2602.75|2617.55|2602.75|2615.75|2600.95|7
1737916780000|2025-01-26 18:39:40|2617.65|2602.85|2617.5|2602.7|2617.65|2602.85|2617.5|2602.7|3
1737916790000|2025-01-26 18:39:50|2617.2|2602.4|2616.55|2601.75|2617.4|2602.6|2616.5|2601.7|8
1737916800000|2025-01-26 18:40:00|2616.5|2601.7|2615.75|2600.95|2616.65|2601.85|2615.75|2600.95|7
1737916810000|2025-01-26 18:40:10|2615.55|2600.75|2614.4|2599.6|2615.55|2600.75|2614.4|2599.6|2
1737916820000|2025-01-26 18:40:20|2614.5|2599.7|2614.6|2599.8|2614.6|2599.8|2614.5|2599.7|2
1737916830000|2025-01-26 18:40:30|2614.55|2599.75|2615.35|2600.55|2615.35|2600.55|2614.55|2599.75|4
1737916850000|2025-01-26 18:40:50|2616.4|2601.6|2616.4|2601.6|2616.4|2601.6|2616.3|2601.5|3
1737916860000|2025-01-26 18:41:00|2616.5|2601.7|2618.65|2603.85|2618.9|2604.1|2616.45|2601.65|11
1737916870000|2025-01-26 18:41:10|2618.15|2603.35|2617.25|2602.45|2618.25|2603.45|2617.25|2602.45|5
1737916900000|2025-01-26 18:41:40|2617.3|2602.5|2615.9|2601.1|2617.3|2602.5|2615.85|2601.05|10
1737916910000|2025-01-26 18:41:50|2615.95|2601.15|2616.4|2601.6|2616.4|2601.6|2615.8|2601|12
1737916920000|2025-01-26 18:42:00|2616.1|2601.3|2616.6|2601.8|2616.6|2601.8|2616.1|2601.3|4
1737916930000|2025-01-26 18:42:10|2616.55|2601.75|2616.5|2601.7|2616.55|2601.75|2616.5|2601.7|6
1737916940000|2025-01-26 18:42:20|2616.55|2601.75|2616.5|2601.7|2616.55|2601.75|2616.5|2601.7|12
1737916950000|2025-01-26 18:42:30|2616.4|2601.6|2615.9|2601.1|2616.5|2601.7|2615.9|2601.1|4
1737916960000|2025-01-26 18:42:40|2615.4|2600.6|2614.55|2599.75|2615.45|2600.65|2614.55|2599.75|3
1737916970000|2025-01-26 18:42:50|2614.5|2599.7|2615|2600.2|2615.45|2600.65|2614.5|2599.7|12
1737916980000|2025-01-26 18:43:00|2615.1|2600.3|2614.9|2600.1|2615.1|2600.3|2614.9|2600.1|4
1737916990000|2025-01-26 18:43:10|2614.4|2599.6|2612.7|2597.9|2614.4|2599.6|2612.7|2597.9|3
1737917000000|2025-01-26 18:43:20|2612.6|2597.8|2612.3|2597.5|2612.65|2597.85|2612.2|2597.4|15
1737917030000|2025-01-26 18:43:50|2612.15|2597.35|2612.15|2597.35|2612.15|2597.35|2612.15|2597.35|1
1737917040000|2025-01-26 18:44:00|2613.3|2598.5|2614.4|2599.6|2614.4|2599.6|2613.3|2598.5|2
1737917050000|2025-01-26 18:44:10|2614.5|2599.7|2614.4|2599.6|2614.6|2599.8|2614.4|2599.6|4
1737917060000|2025-01-26 18:44:20|2615|2600.2|2615.5|2600.7|2615.5|2600.7|2615|2600.2|2
1737917070000|2025-01-26 18:44:30|2614.9|2600.1|2614.95|2600.15|2614.95|2600.15|2614.8|2600|4
1737917080000|2025-01-26 18:44:40|2614.8|2600|2615.3|2600.5|2615.3|2600.5|2614.8|2600|2
1737917090000|2025-01-26 18:44:50|2616.05|2601.25|2616.55|2601.75|2616.55|2601.75|2616.05|2601.25|3
1737917100000|2025-01-26 18:45:00|2616.5|2601.7|2614.55|2599.75|2616.5|2601.7|2614.5|2599.7|10
1737917110000|2025-01-26 18:45:10|2614|2599.2|2613.95|2599.15|2614|2599.2|2613.95|2599.15|2
1737917120000|2025-01-26 18:45:20|2613.75|2598.95|2614.55|2599.75|2614.65|2599.85|2613.75|2598.95|8
1737917140000|2025-01-26 18:45:40|2614.65|2599.85|2615.5|2600.7|2615.5|2600.7|2614.6|2599.8|5
1737917150000|2025-01-26 18:45:50|2615.9|2601.1|2615.9|2601.1|2615.9|2601.1|2615.9|2601.1|1
1737917160000|2025-01-26 18:46:00|2616.1|2601.3|2615.9|2601.1|2616.2|2601.4|2615.8|2601|6
1737917170000|2025-01-26 18:46:10|2616|2601.2|2614.9|2600.1|2616|2601.2|2614.9|2600.1|4
1737917180000|2025-01-26 18:46:20|2615.4|2600.6|2615.4|2600.6|2615.4|2600.6|2615.4|2600.6|1
1737917190000|2025-01-26 18:46:30|2615.35|2600.55|2613.5|2598.7|2615.35|2600.55|2613.4|2598.6|7
1737917210000|2025-01-26 18:46:50|2613|2598.2|2611.4|2596.6|2613|2598.2|2611.4|2596.6|4
1737917220000|2025-01-26 18:47:00|2611.25|2596.45|2609.4|2594.6|2611.25|2596.45|2609.4|2594.6|13
1737917230000|2025-01-26 18:47:10|2609.25|2594.45|2609.15|2594.35|2609.3|2594.5|2609.15|2594.35|3
1737917260000|2025-01-26 18:47:40|2609.25|2594.45|2609.35|2594.55|2609.35|2594.55|2609.25|2594.45|5
1737917270000|2025-01-26 18:47:50|2609.45|2594.65|2609.45|2594.65|2609.45|2594.65|2609.45|2594.65|1
1737917280000|2025-01-26 18:48:00|2609.4|2594.6|2609.4|2594.6|2609.4|2594.6|2608.65|2593.85|9
1737917290000|2025-01-26 18:48:10|2609.35|2594.55|2609.65|2594.85|2609.65|2594.85|2608.85|2594.05|7
1737917300000|2025-01-26 18:48:20|2609.6|2594.8|2610.4|2595.6|2610.4|2595.6|2609.15|2594.35|7
1737917310000|2025-01-26 18:48:30|2610.6|2595.8|2615.25|2600.45|2615.75|2600.95|2610.6|2595.8|20
1737917320000|2025-01-26 18:48:40|2615.75|2600.95|2615.3|2600.5|2615.75|2600.95|2615.25|2600.45|10
1737917330000|2025-01-26 18:48:50|2615.05|2600.25|2615.3|2600.5|2615.3|2600.5|2615.05|2600.25|4
1737917340000|2025-01-26 18:49:00|2614.9|2600.1|2612.75|2597.95|2614.9|2600.1|2612.3|2597.5|11
1737917360000|2025-01-26 18:49:20|2612.15|2597.35|2611.6|2596.8|2612.15|2597.35|2611.6|2596.8|4
1737917370000|2025-01-26 18:49:30|2611.55|2596.75|2611.75|2596.95|2611.8|2597|2611.55|2596.75|6
1737917380000|2025-01-26 18:49:40|2611.7|2596.9|2611.8|2597|2611.85|2597.05|2611.4|2596.6|8
1737917390000|2025-01-26 18:49:50|2611.55|2596.75|2611.3|2596.5|2611.75|2596.95|2610.9|2596.1|6
1737917400000|2025-01-26 18:50:00|2611.25|2596.45|2611.3|2596.5|2611.8|2597|2611.25|2596.45|9
1737917410000|2025-01-26 18:50:10|2611.25|2596.45|2611.75|2596.95|2611.75|2596.95|2611.15|2596.35|7
1737917430000|2025-01-26 18:50:30|2611.85|2597.05|2612.75|2597.95|2612.75|2597.95|2611.85|2597.05|3
1737917450000|2025-01-26 18:50:50|2612.85|2598.05|2612.75|2597.95|2612.85|2598.05|2612.6|2597.8|4
1737917460000|2025-01-26 18:51:00|2612.65|2597.85|2612.3|2597.5|2612.65|2597.85|2612|2597.2|6
1737917470000|2025-01-26 18:51:10|2612.55|2597.75|2612.8|2598|2612.8|2598|2612.55|2597.75|3
1737917490000|2025-01-26 18:51:30|2612.9|2598.1|2612.9|2598.1|2612.9|2598.1|2612.9|2598.1|1
1737917500000|2025-01-26 18:51:40|2613.9|2599.1|2613.9|2599.1|2613.9|2599.1|2613.9|2599.1|1
1737917530000|2025-01-26 18:52:10|2612.9|2598.1|2612.9|2598.1|2612.9|2598.1|2612.9|2598.1|1
1737917560000|2025-01-26 18:52:40|2612.8|2598|2612.85|2598.05|2612.85|2598.05|2612.8|2598|2
1737917570000|2025-01-26 18:52:50|2612.8|2598|2611.75|2596.95|2612.8|2598|2611.55|2596.75|5
1737917580000|2025-01-26 18:53:00|2611.7|2596.9|2610.8|2596|2611.7|2596.9|2610.55|2595.75|9
1737917600000|2025-01-26 18:53:20|2610.75|2595.95|2610.6|2595.8|2610.75|2595.95|2610.5|2595.7|3
1737917610000|2025-01-26 18:53:30|2610.55|2595.75|2610.05|2595.25|2610.55|2595.75|2610|2595.2|11
1737917620000|2025-01-26 18:53:40|2610.4|2595.6|2611.05|2596.25|2611.05|2596.25|2610.4|2595.6|3
1737917640000|2025-01-26 18:54:00|2610.5|2595.7|2610.6|2595.8|2610.6|2595.8|2610.5|2595.7|2
1737917660000|2025-01-26 18:54:20|2609.8|2595|2610.1|2595.3|2610.25|2595.45|2609.8|2595|3
1737917670000|2025-01-26 18:54:30|2610.85|2596.05|2610.85|2596.05|2610.85|2596.05|2610.85|2596.05|1
1737917700000|2025-01-26 18:55:00|2610.95|2596.15|2611.1|2596.3|2611.1|2596.3|2610.95|2596.15|4
1737917710000|2025-01-26 18:55:10|2611.15|2596.35|2611.45|2596.65|2611.45|2596.65|2611.15|2596.35|5
1737917720000|2025-01-26 18:55:20|2611.5|2596.7|2611.5|2596.7|2611.6|2596.8|2610.95|2596.15|12
1737917730000|2025-01-26 18:55:30|2611.55|2596.75|2611.65|2596.85|2611.75|2596.95|2611.55|2596.75|8
1737917740000|2025-01-26 18:55:40|2611.7|2596.9|2611.1|2596.3|2611.7|2596.9|2611.05|2596.25|10
1737917750000|2025-01-26 18:55:50|2611.15|2596.35|2611.1|2596.3|2611.2|2596.4|2611.1|2596.3|8
1737917760000|2025-01-26 18:56:00|2611.15|2596.35|2611.2|2596.4|2611.25|2596.45|2611.15|2596.35|4
1737917770000|2025-01-26 18:56:10|2610.9|2596.1|2610.1|2595.3|2610.9|2596.1|2610.05|2595.25|5
1737917780000|2025-01-26 18:56:20|2610.05|2595.25|2609.75|2594.95|2610.05|2595.25|2609.55|2594.75|5
1737917790000|2025-01-26 18:56:30|2609.8|2595|2609.8|2595|2609.8|2595|2609.8|2595|1
1737917810000|2025-01-26 18:56:50|2609.75|2594.95|2609.65|2594.85|2609.75|2594.95|2609.5|2594.7|4
1737917820000|2025-01-26 18:57:00|2609.6|2594.8|2609.6|2594.8|2609.6|2594.8|2609.6|2594.8|1
1737917830000|2025-01-26 18:57:10|2609|2594.2|2608.4|2593.6|2609|2594.2|2608.4|2593.6|2
1737917840000|2025-01-26 18:57:20|2608.45|2593.65|2607.1|2592.3|2608.5|2593.7|2607.1|2592.3|10
1737917850000|2025-01-26 18:57:30|2607.05|2592.25|2606.75|2591.95|2607.05|2592.25|2606.75|2591.95|4
1737917860000|2025-01-26 18:57:40|2606.7|2591.9|2606.65|2591.85|2606.75|2591.95|2606.6|2591.8|5
1737917870000|2025-01-26 18:57:50|2606.55|2591.75|2606.7|2591.9|2606.7|2591.9|2606.5|2591.7|4
1737917880000|2025-01-26 18:58:00|2606.65|2591.85|2606.65|2591.85|2606.65|2591.85|2606.65|2591.85|1
1737917890000|2025-01-26 18:58:10|2605.3|2590.5|2605.45|2590.65|2605.45|2590.65|2605.3|2590.5|2
1737917900000|2025-01-26 18:58:20|2606.05|2591.25|2607.7|2592.9|2607.7|2592.9|2606.05|2591.25|6
1737917910000|2025-01-26 18:58:30|2607.65|2592.85|2607.7|2592.9|2607.7|2592.9|2607.55|2592.75|4
1737917930000|2025-01-26 18:58:50|2607.65|2592.85|2607.35|2592.55|2607.65|2592.85|2607.3|2592.5|4
1737917940000|2025-01-26 18:59:00|2607.3|2592.5|2607.7|2592.9|2607.7|2592.9|2607.15|2592.35|8
1737917950000|2025-01-26 18:59:10|2607.65|2592.85|2606.75|2591.95|2607.65|2592.85|2606.55|2591.75|8
1737917980000|2025-01-26 18:59:40|2607.7|2592.9|2607.25|2592.45|2607.7|2592.9|2607.2|2592.4|4
1737918000000|2025-01-26 19:00:00|2607.35|2592.55|2609.7|2594.9|2609.75|2594.95|2607.35|2592.55|11
1737918030000|2025-01-26 19:00:30|2609.25|2594.45|2607.75|2592.95|2609.4|2594.6|2607.4|2592.6|9
1737918040000|2025-01-26 19:00:40|2607.4|2592.6|2607.4|2592.6|2607.4|2592.6|2607.4|2592.6|1
1737918060000|2025-01-26 19:01:00|2606.6|2591.8|2607.3|2592.5|2607.5|2592.7|2606.6|2591.8|6
1737918070000|2025-01-26 19:01:10|2607.05|2592.25|2607.25|2592.45|2607.25|2592.45|2607.05|2592.25|4
1737918080000|2025-01-26 19:01:20|2607.4|2592.6|2607.6|2592.8|2607.6|2592.8|2607.3|2592.5|9
1737918090000|2025-01-26 19:01:30|2607.7|2592.9|2610.6|2595.8|2610.6|2595.8|2606.9|2592.1|12
1737918100000|2025-01-26 19:01:40|2610.9|2596.1|2611.75|2596.95|2612.3|2597.5|2610.9|2596.1|11
1737918110000|2025-01-26 19:01:50|2611.4|2596.6|2611.6|2596.8|2611.65|2596.85|2611.35|2596.55|5
1737918120000|2025-01-26 19:02:00|2611.5|2596.7|2610.25|2595.45|2611.5|2596.7|2610.2|2595.4|9
1737918130000|2025-01-26 19:02:10|2609.25|2594.45|2609.4|2594.6|2609.7|2594.9|2609.25|2594.45|5
1737918140000|2025-01-26 19:02:20|2609.1|2594.3|2609.75|2594.95|2609.75|2594.95|2609.1|2594.3|4
1737918150000|2025-01-26 19:02:30|2610.25|2595.45|2610.75|2595.95|2610.75|2595.95|2610.25|2595.45|4
1737918160000|2025-01-26 19:02:40|2611.1|2596.3|2611.6|2596.8|2611.6|2596.8|2611.1|2596.3|2
1737918170000|2025-01-26 19:02:50|2611.35|2596.55|2611.5|2596.7|2611.5|2596.7|2611.2|2596.4|5
1737918180000|2025-01-26 19:03:00|2611.65|2596.85|2611.65|2596.85|2612|2597.2|2611.5|2596.7|10
1737918190000|2025-01-26 19:03:10|2611.75|2596.95|2611.75|2596.95|2611.75|2596.95|2611.75|2596.95|1
1737918200000|2025-01-26 19:03:20|2611.6|2596.8|2611.7|2596.9|2611.7|2596.9|2611.6|2596.8|4
1737918210000|2025-01-26 19:03:30|2611.75|2596.95|2611.75|2596.95|2611.75|2596.95|2611.75|2596.95|1
1737918230000|2025-01-26 19:03:50|2611.6|2596.8|2611.05|2596.25|2611.6|2596.8|2611.05|2596.25|3
1737918240000|2025-01-26 19:04:00|2610.9|2596.1|2610.4|2595.6|2610.95|2596.15|2609.95|2595.15|16
1737918250000|2025-01-26 19:04:10|2610.05|2595.25|2609.25|2594.45|2610.05|2595.25|2609.25|2594.45|4
1737918260000|2025-01-26 19:04:20|2609.3|2594.5|2609.65|2594.85|2609.65|2594.85|2609.1|2594.3|5
1737918280000|2025-01-26 19:04:40|2609.7|2594.9|2609.5|2594.7|2610.3|2595.5|2609.4|2594.6|5
1737918290000|2025-01-26 19:04:50|2609.65|2594.85|2609.65|2594.85|2609.75|2594.95|2609.35|2594.55|5
1737918300000|2025-01-26 19:05:00|2609.6|2594.8|2611|2596.2|2611|2596.2|2609.6|2594.8|8
1737918310000|2025-01-26 19:05:10|2611.3|2596.5|2612.85|2598.05|2612.85|2598.05|2611.3|2596.5|3
1737918320000|2025-01-26 19:05:20|2612.4|2597.6|2612|2597.2|2612.4|2597.6|2611.9|2597.1|8
1737918330000|2025-01-26 19:05:30|2612.2|2597.4|2611.1|2596.3|2612.2|2597.4|2611.05|2596.25|5
1737918340000|2025-01-26 19:05:40|2610.95|2596.15|2611.65|2596.85|2611.65|2596.85|2610.95|2596.15|2
1737918350000|2025-01-26 19:05:50|2611.8|2597|2611.95|2597.15|2611.95|2597.15|2611.8|2597|3
1737918360000|2025-01-26 19:06:00|2611.9|2597.1|2612.75|2597.95|2612.9|2598.1|2611.75|2596.95|7
1737918370000|2025-01-26 19:06:10|2612.7|2597.9|2611.9|2597.1|2612.7|2597.9|2611.9|2597.1|2
1737918380000|2025-01-26 19:06:20|2612.6|2597.8|2612.65|2597.85|2612.65|2597.85|2612.6|2597.8|2
1737918420000|2025-01-26 19:07:00|2612.85|2598.05|2612.85|2598.05|2612.85|2598.05|2612.85|2598.05|1
1737918460000|2025-01-26 19:07:40|2613.35|2598.55|2615.6|2600.8|2615.7|2600.9|2613.35|2598.55|7
1737918470000|2025-01-26 19:07:50|2615.55|2600.75|2615.65|2600.85|2615.65|2600.85|2615.55|2600.75|2
1737918480000|2025-01-26 19:08:00|2615.6|2600.8|2616.4|2601.6|2616.4|2601.6|2615.5|2600.7|14
1737918490000|2025-01-26 19:08:10|2616.65|2601.85|2617.15|2602.35|2617.15|2602.35|2616.65|2601.85|3
1737918510000|2025-01-26 19:08:30|2617.65|2602.85|2618.8|2604|2618.8|2604|2617.65|2602.85|10
1737918520000|2025-01-26 19:08:40|2619.5|2604.7|2620.75|2605.95|2620.8|2606|2619.5|2604.7|5
1737918530000|2025-01-26 19:08:50|2620.65|2605.85|2619.5|2604.7|2620.65|2605.85|2619.15|2604.35|8
1737918540000|2025-01-26 19:09:00|2619.25|2604.45|2619.15|2604.35|2619.25|2604.45|2619.1|2604.3|3
1737918550000|2025-01-26 19:09:10|2619.1|2604.3|2617.4|2602.6|2619.1|2604.3|2617.4|2602.6|3
1737918560000|2025-01-26 19:09:20|2617.2|2602.4|2616.65|2601.85|2617.2|2602.4|2616.6|2601.8|5
1737918570000|2025-01-26 19:09:30|2616.6|2601.8|2617|2602.2|2617.15|2602.35|2616.55|2601.75|4
1737918580000|2025-01-26 19:09:40|2617.05|2602.25|2617.2|2602.4|2617.2|2602.4|2617.05|2602.25|3
1737918600000|2025-01-26 19:10:00|2617.15|2602.35|2617.15|2602.35|2617.15|2602.35|2617.1|2602.3|3
1737918610000|2025-01-26 19:10:10|2617.05|2602.25|2617.1|2602.3|2617.1|2602.3|2617.05|2602.25|2
1737918620000|2025-01-26 19:10:20|2617.05|2602.25|2616.6|2601.8|2617.05|2602.25|2616.55|2601.75|3
1737918630000|2025-01-26 19:10:30|2616.2|2601.4|2617.25|2602.45|2617.6|2602.8|2616.2|2601.4|11
1737918640000|2025-01-26 19:10:40|2617.05|2602.25|2617.05|2602.25|2617.25|2602.45|2616.95|2602.15|8
1737918650000|2025-01-26 19:10:50|2617|2602.2|2616.6|2601.8|2617|2602.2|2616.5|2601.7|6
1737918660000|2025-01-26 19:11:00|2616.7|2601.9|2616.8|2602|2616.8|2602|2616.65|2601.85|4
1737918670000|2025-01-26 19:11:10|2616.15|2601.35|2616.5|2601.7|2616.5|2601.7|2616.15|2601.35|3
1737918680000|2025-01-26 19:11:20|2616.55|2601.75|2616|2601.2|2616.55|2601.75|2615.9|2601.1|5
1737918690000|2025-01-26 19:11:30|2615.95|2601.15|2614.25|2599.45|2615.95|2601.15|2614.25|2599.45|7
1737918700000|2025-01-26 19:11:40|2614.7|2599.9|2614.7|2599.9|2614.7|2599.9|2614.7|2599.9|1
1737918710000|2025-01-26 19:11:50|2614.75|2599.95|2615.4|2600.6|2615.4|2600.6|2614.75|2599.95|7
1737918720000|2025-01-26 19:12:00|2615.25|2600.45|2617.2|2602.4|2617.4|2602.6|2615.25|2600.45|13
1737918730000|2025-01-26 19:12:10|2616.85|2602.05|2616.5|2601.7|2616.85|2602.05|2616.35|2601.55|6
1737918740000|2025-01-26 19:12:20|2616.55|2601.75|2616.75|2601.95|2616.75|2601.95|2616.55|2601.75|5
1737918750000|2025-01-26 19:12:30|2616.55|2601.75|2615.8|2601|2616.6|2601.8|2615.75|2600.95|6
1737918760000|2025-01-26 19:12:40|2615.4|2600.6|2615.4|2600.6|2615.4|2600.6|2615.4|2600.6|1
1737918770000|2025-01-26 19:12:50|2615.2|2600.4|2615.4|2600.6|2615.4|2600.6|2615.2|2600.4|5
1737918780000|2025-01-26 19:13:00|2615.25|2600.45|2614.75|2599.95|2615.25|2600.45|2614.25|2599.45|9
1737918790000|2025-01-26 19:13:10|2614.8|2600|2614.85|2600.05|2614.85|2600.05|2614.8|2600|2
1737918810000|2025-01-26 19:13:30|2614.4|2599.6|2614.4|2599.6|2614.4|2599.6|2614.4|2599.6|1
1737918830000|2025-01-26 19:13:50|2614|2599.2|2614.25|2599.45|2614.25|2599.45|2613.9|2599.1|6
1737918840000|2025-01-26 19:14:00|2614.3|2599.5|2612.05|2597.25|2614.3|2599.5|2612.05|2597.25|6
1737918850000|2025-01-26 19:14:10|2612|2597.2|2611.5|2596.7|2612.15|2597.35|2611.2|2596.4|11
1737918860000|2025-01-26 19:14:20|2611.1|2596.3|2610.6|2595.8|2611.1|2596.3|2609.9|2595.1|9
1737918870000|2025-01-26 19:14:30|2610.5|2595.7|2610.65|2595.85|2610.65|2595.85|2610.5|2595.7|2
1737918880000|2025-01-26 19:14:40|2610.4|2595.6|2610.65|2595.85|2610.65|2595.85|2610.4|2595.6|3
1737918890000|2025-01-26 19:14:50|2610.6|2595.8|2611.2|2596.4|2611.2|2596.4|2610.5|2595.7|6
1737918900000|2025-01-26 19:15:00|2611.35|2596.55|2611.05|2596.25|2611.35|2596.55|2611.05|2596.25|7
1737918910000|2025-01-26 19:15:10|2610.9|2596.1|2610.9|2596.1|2610.9|2596.1|2610.9|2596.1|1
1737918920000|2025-01-26 19:15:20|2610.85|2596.05|2611|2596.2|2611|2596.2|2610.85|2596.05|2
1737918930000|2025-01-26 19:15:30|2611.05|2596.25|2612.4|2597.6|2612.4|2597.6|2611|2596.2|8
1737918940000|2025-01-26 19:15:40|2612.5|2597.7|2611.7|2596.9|2612.5|2597.7|2611.7|2596.9|5
1737918950000|2025-01-26 19:15:50|2611.05|2596.25|2611.2|2596.4|2611.2|2596.4|2611|2596.2|7
1737918960000|2025-01-26 19:16:00|2611.25|2596.45|2611.25|2596.45|2611.25|2596.45|2611.25|2596.45|1
1737918970000|2025-01-26 19:16:10|2611.15|2596.35|2610.6|2595.8|2611.15|2596.35|2610.5|2595.7|4
1737918980000|2025-01-26 19:16:20|2610.65|2595.85|2612.65|2597.85|2612.65|2597.85|2610.65|2595.85|8
1737918990000|2025-01-26 19:16:30|2612.7|2597.9|2612.7|2597.9|2612.7|2597.9|2612.7|2597.9|1
1737919000000|2025-01-26 19:16:40|2612.2|2597.4|2611.1|2596.3|2612.2|2597.4|2611.1|2596.3|4
1737919010000|2025-01-26 19:16:50|2610.95|2596.15|2611|2596.2|2611|2596.2|2610.95|2596.15|2
1737919030000|2025-01-26 19:17:10|2611.05|2596.25|2611.7|2596.9|2611.7|2596.9|2611.05|2596.25|4
1737919040000|2025-01-26 19:17:20|2611.4|2596.6|2611.5|2596.7|2611.5|2596.7|2611.15|2596.35|6
1737919050000|2025-01-26 19:17:30|2611.65|2596.85|2611.25|2596.45|2611.7|2596.9|2611.2|2596.4|6
1737919060000|2025-01-26 19:17:40|2611.2|2596.4|2611.2|2596.4|2611.2|2596.4|2611.2|2596.4|1
1737919070000|2025-01-26 19:17:50|2611|2596.2|2611|2596.2|2611|2596.2|2611|2596.2|1
1737919080000|2025-01-26 19:18:00|2611.4|2596.6|2610.7|2595.9|2611.6|2596.8|2610.4|2595.6|13
1737919090000|2025-01-26 19:18:10|2611.6|2596.8|2611.05|2596.25|2611.6|2596.8|2611|2596.2|5
1737919100000|2025-01-26 19:18:20|2611|2596.2|2611.05|2596.25|2611.25|2596.45|2611|2596.2|3
1737919110000|2025-01-26 19:18:30|2611.15|2596.35|2611.05|2596.25|2611.15|2596.35|2610.95|2596.15|4
1737919120000|2025-01-26 19:18:40|2611.1|2596.3|2611.25|2596.45|2611.25|2596.45|2611.1|2596.3|2
1737919150000|2025-01-26 19:19:10|2611.2|2596.4|2610.7|2595.9|2611.2|2596.4|2610.4|2595.6|7
1737919160000|2025-01-26 19:19:20|2610.65|2595.85|2610.75|2595.95|2610.85|2596.05|2610.65|2595.85|9
1737919170000|2025-01-26 19:19:30|2611.4|2596.6|2612.2|2597.4|2612.2|2597.4|2611.4|2596.6|2
1737919200000|2025-01-26 19:20:00|2612.9|2598.1|2612.8|2598|2612.9|2598.1|2612.15|2597.35|6
1737919210000|2025-01-26 19:20:10|2612.75|2597.95|2612.4|2597.6|2612.75|2597.95|2612.4|2597.6|2
1737919220000|2025-01-26 19:20:20|2612.1|2597.3|2611.75|2596.95|2612.15|2597.35|2611.7|2596.9|6
1737919230000|2025-01-26 19:20:30|2611.85|2597.05|2611.9|2597.1|2611.9|2597.1|2611.85|2597.05|2
1737919240000|2025-01-26 19:20:40|2611.3|2596.5|2611.3|2596.5|2611.3|2596.5|2611.3|2596.5|1
1737919250000|2025-01-26 19:20:50|2611.1|2596.3|2611.3|2596.5|2611.3|2596.5|2611.1|2596.3|4
1737919260000|2025-01-26 19:21:00|2610.75|2595.95|2610.8|2596|2610.8|2596|2610.75|2595.95|2
1737919270000|2025-01-26 19:21:10|2610.4|2595.6|2610.85|2596.05|2610.85|2596.05|2610.4|2595.6|4
1737919280000|2025-01-26 19:21:20|2610.9|2596.1|2610.9|2596.1|2610.9|2596.1|2610.9|2596.1|1
1737919290000|2025-01-26 19:21:30|2610.65|2595.85|2608.65|2593.85|2610.7|2595.9|2608.65|2593.85|9
1737919310000|2025-01-26 19:21:50|2608.55|2593.75|2609.2|2594.4|2609.2|2594.4|2608.5|2593.7|8
1737919320000|2025-01-26 19:22:00|2609.7|2594.9|2609.7|2594.9|2609.7|2594.9|2609.7|2594.9|1
1737919340000|2025-01-26 19:22:20|2609.8|2595|2609.8|2595|2609.8|2595|2609.8|2595|1
1737919350000|2025-01-26 19:22:30|2610.15|2595.35|2610.55|2595.75|2610.55|2595.75|2610|2595.2|7
1737919360000|2025-01-26 19:22:40|2611.1|2596.3|2611.4|2596.6|2611.7|2596.9|2611.1|2596.3|5
1737919370000|2025-01-26 19:22:50|2611.65|2596.85|2611.65|2596.85|2611.65|2596.85|2611.65|2596.85|1
1737919390000|2025-01-26 19:23:10|2610.65|2595.85|2610.65|2595.85|2610.65|2595.85|2610.65|2595.85|1
1737919400000|2025-01-26 19:23:20|2609.65|2594.85|2609.35|2594.55|2609.65|2594.85|2609.3|2594.5|4
1737919410000|2025-01-26 19:23:30|2608.85|2594.05|2608.6|2593.8|2608.85|2594.05|2608.4|2593.6|10
1737919420000|2025-01-26 19:23:40|2608.65|2593.85|2606.8|2592|2608.65|2593.85|2606.8|2592|8
1737919430000|2025-01-26 19:23:50|2606.4|2591.6|2606.75|2591.95|2606.75|2591.95|2606.4|2591.6|3
1737919440000|2025-01-26 19:24:00|2606.4|2591.6|2607.8|2593|2607.8|2593|2606.4|2591.6|8
1737919450000|2025-01-26 19:24:10|2608.3|2593.5|2609.65|2594.85|2609.65|2594.85|2608.3|2593.5|5
1737919460000|2025-01-26 19:24:20|2609.6|2594.8|2608.65|2593.85|2609.6|2594.8|2608.5|2593.7|5
1737919490000|2025-01-26 19:24:50|2608.5|2593.7|2608.65|2593.85|2608.65|2593.85|2608.5|2593.7|3
1737919500000|2025-01-26 19:25:00|2608.75|2593.95|2611.65|2596.85|2611.65|2596.85|2608.75|2593.95|12
1737919510000|2025-01-26 19:25:10|2611.6|2596.8|2610.7|2595.9|2611.6|2596.8|2610.4|2595.6|8
1737919520000|2025-01-26 19:25:20|2610.65|2595.85|2610.15|2595.35|2610.65|2595.85|2610|2595.2|5
1737919540000|2025-01-26 19:25:40|2610.25|2595.45|2610.3|2595.5|2610.65|2595.85|2610.25|2595.45|6
1737919550000|2025-01-26 19:25:50|2610.65|2595.85|2610.65|2595.85|2610.65|2595.85|2610.65|2595.85|1
1737919570000|2025-01-26 19:26:10|2611.65|2596.85|2611.65|2596.85|2611.65|2596.85|2611.65|2596.85|1
1737919600000|2025-01-26 19:26:40|2612.7|2597.9|2612.85|2598.05|2612.85|2598.05|2612.7|2597.9|4
1737919610000|2025-01-26 19:26:50|2613.85|2599.05|2613.65|2598.85|2613.85|2599.05|2613.4|2598.6|6
1737919620000|2025-01-26 19:27:00|2613.85|2599.05|2615.2|2600.4|2615.6|2600.8|2613.85|2599.05|12
1737919630000|2025-01-26 19:27:10|2614.7|2599.9|2614.7|2599.9|2614.7|2599.9|2614.7|2599.9|1
1737919640000|2025-01-26 19:27:20|2614.65|2599.85|2614.15|2599.35|2614.65|2599.85|2614|2599.2|12
1737919670000|2025-01-26 19:27:50|2614.1|2599.3|2614.3|2599.5|2614.3|2599.5|2614.1|2599.3|7
1737919680000|2025-01-26 19:28:00|2614.7|2599.9|2617.35|2602.55|2617.35|2602.55|2614.7|2599.9|8
1737919690000|2025-01-26 19:28:10|2617.7|2602.9|2617.2|2602.4|2617.7|2602.9|2617.2|2602.4|3
1737919700000|2025-01-26 19:28:20|2616.9|2602.1|2617.7|2602.9|2617.7|2602.9|2616.9|2602.1|6
1737919710000|2025-01-26 19:28:30|2617.65|2602.85|2617.45|2602.65|2617.8|2603|2617.45|2602.65|5
1737919720000|2025-01-26 19:28:40|2617.5|2602.7|2617.65|2602.85|2617.8|2603|2617.5|2602.7|6
1737919730000|2025-01-26 19:28:50|2617.6|2602.8|2616.75|2601.95|2617.65|2602.85|2616.5|2601.7|12
1737919740000|2025-01-26 19:29:00|2616.6|2601.8|2616.8|2602|2616.85|2602.05|2616.6|2601.8|7
1737919750000|2025-01-26 19:29:10|2617.3|2602.5|2617.3|2602.5|2617.4|2602.6|2617.25|2602.45|4
1737919760000|2025-01-26 19:29:20|2617.65|2602.85|2617.65|2602.85|2617.65|2602.85|2617.65|2602.85|1
1737919780000|2025-01-26 19:29:40|2617.75|2602.95|2619.7|2604.9|2619.7|2604.9|2617.75|2602.95|6
1737919800000|2025-01-26 19:30:00|2619.75|2604.95|2621.6|2606.8|2624.65|2609.85|2619.75|2604.95|26
1737919810000|2025-01-26 19:30:10|2621.2|2606.4|2622.2|2607.4|2622.2|2607.4|2621.2|2606.4|3
1737919820000|2025-01-26 19:30:20|2622.15|2607.35|2621.7|2606.9|2622.15|2607.35|2621.65|2606.85|5
1737919830000|2025-01-26 19:30:30|2621.65|2606.85|2621.9|2607.1|2621.9|2607.1|2620.9|2606.1|16
1737919840000|2025-01-26 19:30:40|2621.85|2607.05|2621.2|2606.4|2621.85|2607.05|2620.9|2606.1|5
1737919860000|2025-01-26 19:31:00|2620.9|2606.1|2621|2606.2|2621.25|2606.45|2620.7|2605.9|11
1737919870000|2025-01-26 19:31:10|2620.4|2605.6|2619.3|2604.5|2620.7|2605.9|2619.3|2604.5|11
1737919880000|2025-01-26 19:31:20|2619.65|2604.85|2619.05|2604.25|2619.65|2604.85|2619.05|2604.25|7
1737919890000|2025-01-26 19:31:30|2618.9|2604.1|2618.05|2603.25|2618.9|2604.1|2618.05|2603.25|10
1737919900000|2025-01-26 19:31:40|2618|2603.2|2616.05|2601.25|2618|2603.2|2616.05|2601.25|7
1737919910000|2025-01-26 19:31:50|2615.1|2600.3|2615.7|2600.9|2615.7|2600.9|2615.1|2600.3|3
1737919920000|2025-01-26 19:32:00|2615.8|2601|2616.55|2601.75|2616.75|2601.95|2615.7|2600.9|8
1737919930000|2025-01-26 19:32:10|2616.5|2601.7|2615.8|2601|2616.5|2601.7|2615.65|2600.85|8
1737919940000|2025-01-26 19:32:20|2616.2|2601.4|2615.8|2601|2616.2|2601.4|2615.75|2600.95|5
1737919950000|2025-01-26 19:32:30|2615.75|2600.95|2614.05|2599.25|2615.75|2600.95|2614|2599.2|11
1737919960000|2025-01-26 19:32:40|2614.15|2599.35|2614.3|2599.5|2614.3|2599.5|2614.1|2599.3|7
1737919980000|2025-01-26 19:33:00|2614.35|2599.55|2615.9|2601.1|2615.9|2601.1|2614.05|2599.25|9
1737919990000|2025-01-26 19:33:10|2616.65|2601.85|2617.75|2602.95|2617.8|2603|2616.65|2601.85|6
1737920000000|2025-01-26 19:33:20|2618.2|2603.4|2620.15|2605.35|2620.65|2605.85|2618.2|2603.4|10
1737920010000|2025-01-26 19:33:30|2620.1|2605.3|2619.75|2604.95|2620.25|2605.45|2619.75|2604.95|6
1737920020000|2025-01-26 19:33:40|2619.6|2604.8|2619.3|2604.5|2619.8|2605|2619.3|2604.5|3
1737920030000|2025-01-26 19:33:50|2619.4|2604.6|2619.4|2604.6|2619.4|2604.6|2619.4|2604.6|1
1737920040000|2025-01-26 19:34:00|2619.1|2604.3|2619.7|2604.9|2619.85|2605.05|2619.1|2604.3|15
1737920050000|2025-01-26 19:34:10|2619.4|2604.6|2619.85|2605.05|2619.85|2605.05|2619.4|2604.6|5
1737920060000|2025-01-26 19:34:20|2619.8|2605|2619.8|2605|2619.8|2605|2619.55|2604.75|5
1737920070000|2025-01-26 19:34:30|2619.65|2604.85|2619.4|2604.6|2619.65|2604.85|2619.4|2604.6|3
1737920080000|2025-01-26 19:34:40|2619.55|2604.75|2619.65|2604.85|2619.65|2604.85|2619.55|2604.75|2
1737920090000|2025-01-26 19:34:50|2619.6|2604.8|2619.35|2604.55|2619.6|2604.8|2619.3|2604.5|3
1737920100000|2025-01-26 19:35:00|2619.7|2604.9|2621.1|2606.3|2621.1|2606.3|2619.7|2604.9|5
1737920110000|2025-01-26 19:35:10|2621.2|2606.4|2621.7|2606.9|2621.7|2606.9|2621.2|2606.4|3
1737920120000|2025-01-26 19:35:20|2621.8|2607|2623.65|2608.85|2623.7|2608.9|2621.8|2607|6
1737920130000|2025-01-26 19:35:30|2623.8|2609|2624.2|2609.4|2624.2|2609.4|2623.8|2609|3
1737920140000|2025-01-26 19:35:40|2624.7|2609.9|2624.7|2609.9|2624.7|2609.9|2624.7|2609.9|1
1737920150000|2025-01-26 19:35:50|2624.8|2610|2624.8|2610|2624.8|2610|2624.8|2610|1
1737920170000|2025-01-26 19:36:10|2624.9|2610.1|2624.4|2609.6|2624.9|2610.1|2624.4|2609.6|5
1737920180000|2025-01-26 19:36:20|2624.25|2609.45|2623.4|2608.6|2624.35|2609.55|2623.4|2608.6|5
1737920190000|2025-01-26 19:36:30|2623.3|2608.5|2622.45|2607.65|2623.3|2608.5|2622.45|2607.65|8
1737920200000|2025-01-26 19:36:40|2622.3|2607.5|2622.75|2607.95|2622.85|2608.05|2622.15|2607.35|11
1737920210000|2025-01-26 19:36:50|2622.7|2607.9|2622.4|2607.6|2622.8|2608|2622.4|2607.6|6
1737920220000|2025-01-26 19:37:00|2621.9|2607.1|2623.9|2609.1|2623.9|2609.1|2621.9|2607.1|10
1737920230000|2025-01-26 19:37:10|2623.6|2608.8|2624.85|2610.05|2624.85|2610.05|2623.6|2608.8|13
1737920240000|2025-01-26 19:37:20|2624.65|2609.85|2624.35|2609.55|2624.8|2610|2624.35|2609.55|8
1737920250000|2025-01-26 19:37:30|2624.4|2609.6|2623.9|2609.1|2624.4|2609.6|2623.9|2609.1|5
1737920260000|2025-01-26 19:37:40|2623.65|2608.85|2623.85|2609.05|2623.9|2609.1|2623.65|2608.85|7
1737920270000|2025-01-26 19:37:50|2623.6|2608.8|2621.75|2606.95|2623.75|2608.95|2621.55|2606.75|9
1737920280000|2025-01-26 19:38:00|2621.7|2606.9|2621.8|2607|2621.9|2607.1|2621.5|2606.7|20
1737920290000|2025-01-26 19:38:10|2622.15|2607.35|2622.1|2607.3|2622.25|2607.45|2622.1|2607.3|8
1737920300000|2025-01-26 19:38:20|2622.2|2607.4|2622.7|2607.9|2622.9|2608.1|2622.05|2607.25|12
1737920310000|2025-01-26 19:38:30|2622.8|2608|2622.4|2607.6|2622.8|2608|2622.25|2607.45|6
1737920320000|2025-01-26 19:38:40|2622.15|2607.35|2623.7|2608.9|2623.7|2608.9|2622.15|2607.35|11
1737920330000|2025-01-26 19:38:50|2623.55|2608.75|2623.3|2608.5|2623.85|2609.05|2623.3|2608.5|9
1737920340000|2025-01-26 19:39:00|2623.35|2608.55|2623.65|2608.85|2623.65|2608.85|2623.3|2608.5|7
1737920350000|2025-01-26 19:39:10|2623.75|2608.95|2623.65|2608.85|2623.8|2609|2623.55|2608.75|7
1737920370000|2025-01-26 19:39:30|2623.8|2609|2623.65|2608.85|2623.8|2609|2623.55|2608.75|5
1737920380000|2025-01-26 19:39:40|2623.7|2608.9|2623.75|2608.95|2623.8|2609|2623.55|2608.75|6
1737920390000|2025-01-26 19:39:50|2623.85|2609.05|2623.7|2608.9|2623.85|2609.05|2623.7|2608.9|2
1737920400000|2025-01-26 19:40:00|2623.65|2608.85|2623.9|2609.1|2623.9|2609.1|2623.55|2608.75|12
1737920410000|2025-01-26 19:40:10|2624.4|2609.6|2624.5|2609.7|2625.25|2610.45|2624.4|2609.6|11
1737920440000|2025-01-26 19:40:40|2625.2|2610.4|2625.75|2610.95|2625.75|2610.95|2625.2|2610.4|4
1737920450000|2025-01-26 19:40:50|2625.7|2610.9|2625.7|2610.9|2625.7|2610.9|2625.7|2610.9|1
1737920460000|2025-01-26 19:41:00|2625.6|2610.8|2625.35|2610.55|2625.6|2610.8|2625.2|2610.4|9
1737920470000|2025-01-26 19:41:10|2625.3|2610.5|2624.8|2610|2625.3|2610.5|2624.8|2610|2
1737920480000|2025-01-26 19:41:20|2624.85|2610.05|2625.8|2611|2625.8|2611|2624.85|2610.05|4
1737920490000|2025-01-26 19:41:30|2625.9|2611.1|2625.85|2611.05|2625.9|2611.1|2625.6|2610.8|5
1737920500000|2025-01-26 19:41:40|2626.55|2611.75|2626.7|2611.9|2626.7|2611.9|2626.55|2611.75|3
1737920510000|2025-01-26 19:41:50|2626.65|2611.85|2625.35|2610.55|2626.8|2612|2625|2610.2|14
1737920520000|2025-01-26 19:42:00|2625.3|2610.5|2624.3|2609.5|2625.3|2610.5|2624|2609.2|13
1737920530000|2025-01-26 19:42:10|2624|2609.2|2622.9|2608.1|2624.2|2609.4|2622.9|2608.1|9
1737920540000|2025-01-26 19:42:20|2622.4|2607.6|2622.4|2607.6|2622.4|2607.6|2622.4|2607.6|1
1737920550000|2025-01-26 19:42:30|2622.7|2607.9|2622.75|2607.95|2622.75|2607.95|2622.7|2607.9|2
1737920560000|2025-01-26 19:42:40|2623.4|2608.6|2623|2608.2|2623.4|2608.6|2622.9|2608.1|5
1737920570000|2025-01-26 19:42:50|2623.2|2608.4|2623.3|2608.5|2623.3|2608.5|2623.2|2608.4|2
1737920580000|2025-01-26 19:43:00|2623.4|2608.6|2624.9|2610.1|2624.9|2610.1|2623.4|2608.6|8
1737920590000|2025-01-26 19:43:10|2624.65|2609.85|2624.4|2609.6|2624.8|2610|2624.35|2609.55|10
1737920600000|2025-01-26 19:43:20|2624.35|2609.55|2624.75|2609.95|2624.75|2609.95|2624.15|2609.35|5
1737920610000|2025-01-26 19:43:30|2624.85|2610.05|2626.7|2611.9|2626.7|2611.9|2624.65|2609.85|8
1737920620000|2025-01-26 19:43:40|2626.8|2612|2626.4|2611.6|2626.8|2612|2626.35|2611.55|3
1737920640000|2025-01-26 19:44:00|2626.7|2611.9|2626.7|2611.9|2626.7|2611.9|2626.7|2611.9|1
1737920650000|2025-01-26 19:44:10|2626.8|2612|2626.9|2612.1|2626.9|2612.1|2626.75|2611.95|5
1737920660000|2025-01-26 19:44:20|2626.75|2611.95|2627.8|2613|2627.8|2613|2626.75|2611.95|7
1737920670000|2025-01-26 19:44:30|2627.9|2613.1|2628.8|2614|2628.8|2614|2627.9|2613.1|4
1737920680000|2025-01-26 19:44:40|2628.75|2613.95|2628.8|2614|2628.8|2614|2628.65|2613.85|4
1737920700000|2025-01-26 19:45:00|2628.9|2614.1|2628.9|2614.1|2629.8|2615|2628.55|2613.75|13
1737920710000|2025-01-26 19:45:10|2628.6|2613.8|2628.9|2614.1|2628.9|2614.1|2628.6|2613.8|9
1737920720000|2025-01-26 19:45:20|2628.55|2613.75|2627.6|2612.8|2628.6|2613.8|2626.65|2611.85|16
1737920730000|2025-01-26 19:45:30|2627.7|2612.9|2625.2|2610.4|2627.8|2613|2625.2|2610.4|16
1737920740000|2025-01-26 19:45:40|2624.7|2609.9|2626.4|2611.6|2626.75|2611.95|2624.7|2609.9|8
1737920760000|2025-01-26 19:46:00|2627.7|2612.9|2627.25|2612.45|2627.7|2612.9|2627.05|2612.25|9
1737920770000|2025-01-26 19:46:10|2627.3|2612.5|2627.35|2612.55|2627.35|2612.55|2627.15|2612.35|5
1737920780000|2025-01-26 19:46:20|2627.7|2612.9|2627.9|2613.1|2627.9|2613.1|2627.7|2612.9|2
1737920790000|2025-01-26 19:46:30|2627.7|2612.9|2628.7|2613.9|2628.9|2614.1|2627.7|2612.9|15
1737920800000|2025-01-26 19:46:40|2628.75|2613.95|2627.8|2613|2628.9|2614.1|2627.8|2613|8
1737920810000|2025-01-26 19:46:50|2627.75|2612.95|2626.9|2612.1|2627.75|2612.95|2626.6|2611.8|11
1737920820000|2025-01-26 19:47:00|2626.6|2611.8|2624.65|2609.85|2627.05|2612.25|2624.65|2609.85|13
1737920830000|2025-01-26 19:47:10|2624.7|2609.9|2625.25|2610.45|2625.7|2610.9|2624.7|2609.9|8
1737920840000|2025-01-26 19:47:20|2625.2|2610.4|2624.25|2609.45|2625.2|2610.4|2624.1|2609.3|7
1737920850000|2025-01-26 19:47:30|2624.55|2609.75|2624.75|2609.95|2624.75|2609.95|2624.55|2609.75|3
1737920860000|2025-01-26 19:47:40|2625.15|2610.35|2626|2611.2|2626.25|2611.45|2625.15|2610.35|7
1737920870000|2025-01-26 19:47:50|2626.1|2611.3|2626.25|2611.45|2626.4|2611.6|2626.1|2611.3|4
1737920880000|2025-01-26 19:48:00|2626.6|2611.8|2626.4|2611.6|2627.2|2612.4|2626.4|2611.6|5
1737920890000|2025-01-26 19:48:10|2626.05|2611.25|2626.85|2612.05|2626.85|2612.05|2626.05|2611.25|7
1737920900000|2025-01-26 19:48:20|2626.4|2611.6|2626.3|2611.5|2626.4|2611.6|2625.85|2611.05|10
1737920910000|2025-01-26 19:48:30|2625.8|2611|2626.2|2611.4|2626.2|2611.4|2625.8|2611|5
1737920920000|2025-01-26 19:48:40|2626.25|2611.45|2626.3|2611.5|2626.3|2611.5|2625.85|2611.05|5
1737920930000|2025-01-26 19:48:50|2626.6|2611.8|2627.7|2612.9|2627.8|2613|2626.6|2611.8|9
1737920940000|2025-01-26 19:49:00|2627.85|2613.05|2627.7|2612.9|2627.85|2613.05|2627.7|2612.9|2
1737920950000|2025-01-26 19:49:10|2627.75|2612.95|2627.3|2612.5|2627.75|2612.95|2627.2|2612.4|7
1737920960000|2025-01-26 19:49:20|2627.65|2612.85|2627.75|2612.95|2627.75|2612.95|2627.65|2612.85|7
1737920970000|2025-01-26 19:49:30|2627.9|2613.1|2628.75|2613.95|2628.85|2614.05|2627.9|2613.1|4
1737920980000|2025-01-26 19:49:40|2629.25|2614.45|2629.25|2614.45|2629.25|2614.45|2629.25|2614.45|1
1737920990000|2025-01-26 19:49:50|2629.65|2614.85|2629.65|2614.85|2629.7|2614.9|2629.4|2614.6|5
1737921000000|2025-01-26 19:50:00|2629.75|2614.95|2629.4|2614.6|2629.85|2615.05|2629.25|2614.45|9
1737921010000|2025-01-26 19:50:10|2629.35|2614.55|2628.4|2613.6|2629.4|2614.6|2628.4|2613.6|13
1737921020000|2025-01-26 19:50:20|2628.1|2613.3|2628.9|2614.1|2628.9|2614.1|2628.1|2613.3|11
1737921030000|2025-01-26 19:50:30|2628.7|2613.9|2628.75|2613.95|2628.9|2614.1|2628.7|2613.9|12
1737921040000|2025-01-26 19:50:40|2628.85|2614.05|2628.85|2614.05|2628.9|2614.1|2628.7|2613.9|8
1737921050000|2025-01-26 19:50:50|2628.9|2614.1|2628.85|2614.05|2628.9|2614.1|2628.7|2613.9|3
1737921060000|2025-01-26 19:51:00|2628.9|2614.1|2629.9|2615.1|2629.9|2615.1|2628.7|2613.9|8
1737921070000|2025-01-26 19:51:10|2629.7|2614.9|2629.85|2615.05|2629.85|2615.05|2629.7|2614.9|4
1737921080000|2025-01-26 19:51:20|2629.8|2615|2629.85|2615.05|2629.85|2615.05|2629.7|2614.9|7
1737921090000|2025-01-26 19:51:30|2629.9|2615.1|2631.7|2616.9|2631.85|2617.05|2629.9|2615.1|13
1737921100000|2025-01-26 19:51:40|2631.65|2616.85|2631.8|2617|2631.8|2617|2631.65|2616.85|2
1737921110000|2025-01-26 19:51:50|2632.7|2617.9|2633.75|2618.95|2633.8|2619|2632.65|2617.85|8
1737921120000|2025-01-26 19:52:00|2633.65|2618.85|2633.35|2618.55|2633.85|2619.05|2633.3|2618.5|15
1737921130000|2025-01-26 19:52:10|2633.3|2618.5|2632.3|2617.5|2633.3|2618.5|2632.25|2617.45|8
1737921150000|2025-01-26 19:52:30|2632.2|2617.4|2631.15|2616.35|2632.2|2617.4|2630.75|2615.95|6
1737921160000|2025-01-26 19:52:40|2631|2616.2|2630|2615.2|2631|2616.2|2629.95|2615.15|9
1737921170000|2025-01-26 19:52:50|2629.95|2615.15|2628.85|2614.05|2630.1|2615.3|2628.5|2613.7|10
1737921180000|2025-01-26 19:53:00|2628.8|2614|2629.15|2614.35|2629.15|2614.35|2628.7|2613.9|6
1737921190000|2025-01-26 19:53:10|2629.55|2614.75|2629.7|2614.9|2629.7|2614.9|2628.5|2613.7|13
1737921200000|2025-01-26 19:53:20|2629.8|2615|2630.6|2615.8|2630.6|2615.8|2629.75|2614.95|6
1737921210000|2025-01-26 19:53:30|2630.7|2615.9|2630.35|2615.55|2630.85|2616.05|2630.35|2615.55|7
1737921220000|2025-01-26 19:53:40|2629.4|2614.6|2629.8|2615|2629.8|2615|2629.4|2614.6|12
1737921230000|2025-01-26 19:53:50|2629.9|2615.1|2630.85|2616.05|2630.85|2616.05|2629.9|2615.1|7
1737921240000|2025-01-26 19:54:00|2630.2|2615.4|2630.4|2615.6|2630.4|2615.6|2630.2|2615.4|6
1737921250000|2025-01-26 19:54:10|2630.15|2615.35|2630.25|2615.45|2630.4|2615.6|2630.15|2615.35|6
1737921260000|2025-01-26 19:54:20|2630.7|2615.9|2630.8|2616|2630.9|2616.1|2630.65|2615.85|7
1737921270000|2025-01-26 19:54:30|2630.85|2616.05|2630.9|2616.1|2630.9|2616.1|2630.65|2615.85|6
1737921280000|2025-01-26 19:54:40|2630.7|2615.9|2630.85|2616.05|2630.9|2616.1|2630.65|2615.85|9
1737921290000|2025-01-26 19:54:50|2630.4|2615.6|2629.85|2615.05|2630.4|2615.6|2629.85|2615.05|7
1737921300000|2025-01-26 19:55:00|2629.15|2614.35|2629.05|2614.25|2629.35|2614.55|2628.15|2613.35|14
1737921310000|2025-01-26 19:55:10|2628.85|2614.05|2628.2|2613.4|2629.05|2614.25|2628.15|2613.35|10
1737921320000|2025-01-26 19:55:20|2628.05|2613.25|2628.1|2613.3|2628.1|2613.3|2628.05|2613.25|2
1737921340000|2025-01-26 19:55:40|2628.3|2613.5|2628.3|2613.5|2628.3|2613.5|2628.3|2613.5|1
1737921350000|2025-01-26 19:55:50|2627.9|2613.1|2627.85|2613.05|2627.9|2613.1|2627.65|2612.85|4
1737921360000|2025-01-26 19:56:00|2627.4|2612.6|2626.15|2611.35|2627.4|2612.6|2626.15|2611.35|10
1737921370000|2025-01-26 19:56:10|2625.95|2611.15|2626.25|2611.45|2626.25|2611.45|2625.9|2611.1|11
1737921380000|2025-01-26 19:56:20|2626.35|2611.55|2626.9|2612.1|2626.9|2612.1|2626.35|2611.55|3
1737921390000|2025-01-26 19:56:30|2627.25|2612.45|2627.05|2612.25|2627.3|2612.5|2627.05|2612.25|8
1737921410000|2025-01-26 19:56:50|2627.2|2612.4|2627.8|2613|2627.8|2613|2627.2|2612.4|4
1737921420000|2025-01-26 19:57:00|2627.75|2612.95|2629.55|2614.75|2629.85|2615.05|2627.75|2612.95|7
1737921430000|2025-01-26 19:57:10|2629.65|2614.85|2629.8|2615|2629.85|2615.05|2629.65|2614.85|9
1737921440000|2025-01-26 19:57:20|2629.75|2614.95|2628.7|2613.9|2629.75|2614.95|2628.7|2613.9|15
1737921450000|2025-01-26 19:57:30|2628.65|2613.85|2628.3|2613.5|2628.7|2613.9|2628.1|2613.3|10
1737921460000|2025-01-26 19:57:40|2628.25|2613.45|2627.2|2612.4|2628.25|2613.45|2627.2|2612.4|11
1737921470000|2025-01-26 19:57:50|2627.6|2612.8|2627.6|2612.8|2627.6|2612.8|2627.6|2612.8|1
1737921480000|2025-01-26 19:58:00|2627.7|2612.9|2627.65|2612.85|2627.8|2613|2627.55|2612.75|9
1737921490000|2025-01-26 19:58:10|2627.75|2612.95|2627.8|2613|2627.8|2613|2627.3|2612.5|11
1737921500000|2025-01-26 19:58:20|2627.9|2613.1|2629.75|2614.95|2629.75|2614.95|2627.9|2613.1|6
1737921510000|2025-01-26 19:58:30|2629.85|2615.05|2629.7|2614.9|2629.85|2615.05|2629.5|2614.7|11
1737921540000|2025-01-26 19:59:00|2629.8|2615|2629.8|2615|2629.85|2615.05|2629.7|2614.9|4
1737921550000|2025-01-26 19:59:10|2629.9|2615.1|2630.8|2616|2630.8|2616|2629.9|2615.1|3
1737921560000|2025-01-26 19:59:20|2630.85|2616.05|2629.75|2614.95|2630.9|2616.1|2629.6|2614.8|9
1737921570000|2025-01-26 19:59:30|2629.85|2615.05|2629.85|2615.05|2629.9|2615.1|2629.8|2615|4
1737921580000|2025-01-26 19:59:40|2629.9|2615.1|2628.75|2613.95|2629.9|2615.1|2628.4|2613.6|11
1737921590000|2025-01-26 19:59:50|2627.75|2612.95|2627.75|2612.95|2627.75|2612.95|2627.75|2612.95|1
1737921600000|2025-01-26 20:00:00|2627.7|2612.9|2631.2|2616.4|2631.2|2616.4|2627.1|2612.3|23
1737921610000|2025-01-26 20:00:10|2631.15|2616.35|2632.4|2617.6|2632.65|2617.85|2630.4|2615.6|12
1737921620000|2025-01-26 20:00:20|2632.45|2617.65|2632.2|2617.4|2632.7|2617.9|2632|2617.2|19
1737921630000|2025-01-26 20:00:30|2632.3|2617.5|2632.5|2617.7|2632.6|2617.8|2632|2617.2|13
1737921640000|2025-01-26 20:00:40|2632.4|2617.6|2632|2617.2|2632.45|2617.65|2632|2617.2|5
1737921650000|2025-01-26 20:00:50|2631.8|2617|2632.3|2617.5|2632.45|2617.65|2631.8|2617|9
1737921660000|2025-01-26 20:01:00|2631.8|2617|2639.7|2624.9|2640.25|2625.45|2631.8|2617|15
1737921670000|2025-01-26 20:01:10|2639.2|2624.4|2642.7|2627.9|2643.2|2628.4|2639.2|2624.4|13
1737921680000|2025-01-26 20:01:20|2642.8|2628|2639.55|2624.75|2642.8|2628|2639.5|2624.7|22
1737921690000|2025-01-26 20:01:30|2639.4|2624.6|2639.25|2624.45|2639.4|2624.6|2638.9|2624.1|20
1737921700000|2025-01-26 20:01:40|2639.05|2624.25|2639.4|2624.6|2639.85|2625.05|2639.05|2624.25|10
1737921710000|2025-01-26 20:01:50|2639.55|2624.75|2639.4|2624.6|2639.9|2625.1|2639.4|2624.6|8
1737921730000|2025-01-26 20:02:10|2639.9|2625.1|2639.8|2625|2639.9|2625.1|2639.8|2625|2
1737921740000|2025-01-26 20:02:20|2640.3|2625.5|2640.4|2625.6|2640.9|2626.1|2640.2|2625.4|11
1737921750000|2025-01-26 20:02:30|2640.75|2625.95|2640.8|2626|2640.85|2626.05|2640.75|2625.95|3
1737921760000|2025-01-26 20:02:40|2640.85|2626.05|2641.75|2626.95|2641.8|2627|2640.85|2626.05|5
1737921770000|2025-01-26 20:02:50|2641.9|2627.1|2641.9|2627.1|2641.9|2627.1|2641.9|2627.1|1
1737921780000|2025-01-26 20:03:00|2641.8|2627|2641.75|2626.95|2641.8|2627|2641.3|2626.5|10
1737921790000|2025-01-26 20:03:10|2641.9|2627.1|2642.9|2628.1|2642.9|2628.1|2641.85|2627.05|9
1737921800000|2025-01-26 20:03:20|2642.85|2628.05|2642.8|2628|2643.8|2629|2642.65|2627.85|15
1737921810000|2025-01-26 20:03:30|2642.9|2628.1|2639.85|2625.05|2642.9|2628.1|2639.65|2624.85|16
1737921820000|2025-01-26 20:03:40|2639.8|2625|2639.9|2625.1|2639.9|2625.1|2639.4|2624.6|18
1737921830000|2025-01-26 20:03:50|2639.6|2624.8|2639.75|2624.95|2639.9|2625.1|2639.6|2624.8|13
1737921840000|2025-01-26 20:04:00|2639.6|2624.8|2638.4|2623.6|2639.8|2625|2638.4|2623.6|10
1737921850000|2025-01-26 20:04:10|2638.8|2624|2638.75|2623.95|2638.9|2624.1|2637.9|2623.1|19
1737921860000|2025-01-26 20:04:20|2638.9|2624.1|2640.9|2626.1|2640.9|2626.1|2638.9|2624.1|11
1737921870000|2025-01-26 20:04:30|2641.4|2626.6|2641.8|2627|2641.8|2627|2641.4|2626.6|5
1737921880000|2025-01-26 20:04:40|2642.6|2627.8|2642.65|2627.85|2642.65|2627.85|2642.6|2627.8|2
1737921890000|2025-01-26 20:04:50|2642.75|2627.95|2642.85|2628.05|2642.85|2628.05|2642.75|2627.95|2
1737921900000|2025-01-26 20:05:00|2642.9|2628.1|2642.8|2628|2643.85|2629.05|2642.5|2627.7|16
1737921910000|2025-01-26 20:05:10|2642.85|2628.05|2643.9|2629.1|2643.9|2629.1|2642.85|2628.05|7
1737921930000|2025-01-26 20:05:30|2644.6|2629.8|2644.65|2629.85|2644.65|2629.85|2644.6|2629.8|2
1737921940000|2025-01-26 20:05:40|2644.9|2630.1|2644.4|2629.6|2644.9|2630.1|2644.4|2629.6|2
1737921950000|2025-01-26 20:05:50|2644.75|2629.95|2644.8|2630|2644.9|2630.1|2644.75|2629.95|4
1737921960000|2025-01-26 20:06:00|2644.9|2630.1|2644.9|2630.1|2644.9|2630.1|2644.35|2629.55|11
1737921970000|2025-01-26 20:06:10|2644.4|2629.6|2643.85|2629.05|2644.4|2629.6|2643.85|2629.05|9
1737921980000|2025-01-26 20:06:20|2642.9|2628.1|2641.8|2627|2642.9|2628.1|2641.8|2627|12
1737921990000|2025-01-26 20:06:30|2641.85|2627.05|2641.75|2626.95|2641.9|2627.1|2641.5|2626.7|14
1737922000000|2025-01-26 20:06:40|2641.8|2627|2640.55|2625.75|2641.9|2627.1|2640.55|2625.75|5
1737922010000|2025-01-26 20:06:50|2640.75|2625.95|2640.55|2625.75|2640.75|2625.95|2640.5|2625.7|15
1737922020000|2025-01-26 20:07:00|2640.6|2625.8|2640.7|2625.9|2640.75|2625.95|2640.3|2625.5|11
1737922030000|2025-01-26 20:07:10|2640.6|2625.8|2639.4|2624.6|2640.8|2626|2639.3|2624.5|9
1737922040000|2025-01-26 20:07:20|2639.8|2625|2639.75|2624.95|2639.8|2625|2639.7|2624.9|4
1737922050000|2025-01-26 20:07:30|2639.8|2625|2639.75|2624.95|2639.8|2625|2639.65|2624.85|4
1737922060000|2025-01-26 20:07:40|2639.6|2624.8|2639.9|2625.1|2639.9|2625.1|2639.4|2624.6|6
1737922070000|2025-01-26 20:07:50|2641.45|2626.65|2642.35|2627.55|2642.55|2627.75|2641.45|2626.65|15
1737922080000|2025-01-26 20:08:00|2642.4|2627.6|2642.1|2627.3|2642.45|2627.65|2642.1|2627.3|4
1737922090000|2025-01-26 20:08:10|2642.05|2627.25|2642|2627.2|2642.4|2627.6|2641.8|2627|15
1737922100000|2025-01-26 20:08:20|2641.9|2627.1|2641.95|2627.15|2642|2627.2|2641.9|2627.1|6
1737922110000|2025-01-26 20:08:30|2642|2627.2|2642|2627.2|2642|2627.2|2641.95|2627.15|3
1737922120000|2025-01-26 20:08:40|2641.1|2626.3|2639.65|2624.85|2641.1|2626.3|2639.55|2624.75|9
1737922130000|2025-01-26 20:08:50|2639.7|2624.9|2639.65|2624.85|2639.7|2624.9|2639.65|2624.85|4
1737922140000|2025-01-26 20:09:00|2639.35|2624.55|2638.8|2624|2639.35|2624.55|2638.4|2623.6|12
1737922150000|2025-01-26 20:09:10|2638.85|2624.05|2639.3|2624.5|2639.75|2624.95|2638.85|2624.05|14
1737922160000|2025-01-26 20:09:20|2639.35|2624.55|2638.8|2624|2639.4|2624.6|2638.7|2623.9|6
1737922170000|2025-01-26 20:09:30|2638.85|2624.05|2638.9|2624.1|2638.9|2624.1|2638.4|2623.6|7
1737922180000|2025-01-26 20:09:40|2638.8|2624|2638.85|2624.05|2638.85|2624.05|2638.8|2624|2
1737922190000|2025-01-26 20:09:50|2638.9|2624.1|2638.9|2624.1|2638.9|2624.1|2638.9|2624.1|1
1737922200000|2025-01-26 20:10:00|2639.3|2624.5|2641.9|2627.1|2641.95|2627.15|2639.3|2624.5|11
1737922210000|2025-01-26 20:10:10|2642.4|2627.6|2641.7|2626.9|2643.65|2628.85|2641.7|2626.9|19
1737922220000|2025-01-26 20:10:20|2641.75|2626.95|2641.35|2626.55|2641.75|2626.95|2641.3|2626.5|8
1737922230000|2025-01-26 20:10:30|2641.4|2626.6|2641.8|2627|2641.8|2627|2641.4|2626.6|5
1737922240000|2025-01-26 20:10:40|2641.4|2626.6|2640.7|2625.9|2641.4|2626.6|2640.55|2625.75|12
1737922250000|2025-01-26 20:10:50|2640.75|2625.95|2640.75|2625.95|2640.75|2625.95|2640.65|2625.85|4
1737922260000|2025-01-26 20:11:00|2640.5|2625.7|2638.65|2623.85|2640.5|2625.7|2638.6|2623.8|10
1737922270000|2025-01-26 20:11:10|2638.6|2623.8|2638.3|2623.5|2638.6|2623.8|2638.2|2623.4|12
1737922280000|2025-01-26 20:11:20|2638.65|2623.85|2638.8|2624|2638.8|2624|2638.65|2623.85|5
1737922290000|2025-01-26 20:11:30|2638.9|2624.1|2638.9|2624.1|2638.9|2624.1|2638.9|2624.1|1
1737922300000|2025-01-26 20:11:40|2639.7|2624.9|2639.9|2625.1|2639.9|2625.1|2639.7|2624.9|3
1737922320000|2025-01-26 20:12:00|2640.65|2625.85|2640.65|2625.85|2640.7|2625.9|2640.45|2625.65|8
1737922330000|2025-01-26 20:12:10|2640.8|2626|2638.3|2623.5|2640.8|2626|2637.8|2623|10
1737922340000|2025-01-26 20:12:20|2638.35|2623.55|2635.75|2620.95|2638.35|2623.55|2635.4|2620.6|18
1737922350000|2025-01-26 20:12:30|2635.35|2620.55|2631.2|2616.4|2635.7|2620.9|2631|2616.2|13
1737922360000|2025-01-26 20:12:40|2631.3|2616.5|2632.35|2617.55|2632.7|2617.9|2631.3|2616.5|13
1737922370000|2025-01-26 20:12:50|2632.7|2617.9|2633.7|2618.9|2633.7|2618.9|2632.65|2617.85|6
1737922380000|2025-01-26 20:13:00|2633.85|2619.05|2635.75|2620.95|2635.75|2620.95|2633.85|2619.05|27
1737922390000|2025-01-26 20:13:10|2635.5|2620.7|2635.65|2620.85|2635.8|2621|2635.5|2620.7|10
1737922400000|2025-01-26 20:13:20|2635.75|2620.95|2636.2|2621.4|2636.2|2621.4|2635.75|2620.95|11
1737922410000|2025-01-26 20:13:30|2636.25|2621.45|2638.3|2623.5|2638.3|2623.5|2636.25|2621.45|9
1737922420000|2025-01-26 20:13:40|2638.35|2623.55|2638.15|2623.35|2638.4|2623.6|2638.15|2623.35|3
1737922430000|2025-01-26 20:13:50|2638.1|2623.3|2637.75|2622.95|2638.1|2623.3|2637|2622.2|7
1737922440000|2025-01-26 20:14:00|2637.6|2622.8|2638.65|2623.85|2638.65|2623.85|2637.6|2622.8|7
1737922450000|2025-01-26 20:14:10|2638.6|2623.8|2638.4|2623.6|2638.65|2623.85|2638.1|2623.3|8
1737922460000|2025-01-26 20:14:20|2638.85|2624.05|2641.65|2626.85|2642.15|2627.35|2638.85|2624.05|7
1737922470000|2025-01-26 20:14:30|2641.6|2626.8|2643.1|2628.3|2643.15|2628.35|2641.55|2626.75|12
1737922480000|2025-01-26 20:14:40|2643.15|2628.35|2643|2628.2|2643.25|2628.45|2642.85|2628.05|6
1737922490000|2025-01-26 20:14:50|2643.15|2628.35|2643.75|2628.95|2643.75|2628.95|2643.15|2628.35|2
1737922510000|2025-01-26 20:15:10|2642.7|2627.9|2643.4|2628.6|2643.7|2628.9|2642.7|2627.9|6
1737922520000|2025-01-26 20:15:20|2643.2|2628.4|2641.1|2626.3|2643.2|2628.4|2641.1|2626.3|6
1737922530000|2025-01-26 20:15:30|2641.15|2626.35|2640.6|2625.8|2641.15|2626.35|2640.6|2625.8|7
1737922540000|2025-01-26 20:15:40|2640.05|2625.25|2639.7|2624.9|2640.2|2625.4|2639.65|2624.85|8
1737922550000|2025-01-26 20:15:50|2639.8|2625|2637.35|2622.55|2639.8|2625|2637.35|2622.55|5
1737922560000|2025-01-26 20:16:00|2637.5|2622.7|2637.5|2622.7|2637.5|2622.7|2637.5|2622.7|1
1737922570000|2025-01-26 20:16:10|2637.4|2622.6|2637.4|2622.6|2637.4|2622.6|2637.4|2622.6|1
1737922580000|2025-01-26 20:16:20|2636.5|2621.7|2635.8|2621|2636.5|2621.7|2635.8|2621|5
1737922590000|2025-01-26 20:16:30|2636.05|2621.25|2636.25|2621.45|2636.25|2621.45|2636.05|2621.25|6
1737922600000|2025-01-26 20:16:40|2636.1|2621.3|2636.1|2621.3|2636.2|2621.4|2635.95|2621.15|10
1737922610000|2025-01-26 20:16:50|2636.05|2621.25|2636.3|2621.5|2636.3|2621.5|2636.05|2621.25|4
1737922620000|2025-01-26 20:17:00|2636.15|2621.35|2636.2|2621.4|2636.2|2621.4|2636.15|2621.35|2
1737922630000|2025-01-26 20:17:10|2636.5|2621.7|2637.1|2622.3|2637.1|2622.3|2636.5|2621.7|8
1737922640000|2025-01-26 20:17:20|2637.5|2622.7|2637.4|2622.6|2637.55|2622.75|2637.4|2622.6|4
1737922650000|2025-01-26 20:17:30|2636.95|2622.15|2636.7|2621.9|2637|2622.2|2636.7|2621.9|5
1737922660000|2025-01-26 20:17:40|2637|2622.2|2637|2622.2|2637|2622.2|2637|2622.2|1
1737922670000|2025-01-26 20:17:50|2636.95|2622.15|2635.95|2621.15|2636.95|2622.15|2635.95|2621.15|4
1737922680000|2025-01-26 20:18:00|2635.9|2621.1|2636.65|2621.85|2636.7|2621.9|2635.6|2620.8|15
1737922690000|2025-01-26 20:18:10|2636.6|2621.8|2637.35|2622.55|2637.35|2622.55|2636.6|2621.8|5
1737922700000|2025-01-26 20:18:20|2637.7|2622.9|2635.85|2621.05|2637.7|2622.9|2635.85|2621.05|5
1737922710000|2025-01-26 20:18:30|2636.05|2621.25|2636.25|2621.45|2636.25|2621.45|2636.05|2621.25|3
1737922720000|2025-01-26 20:18:40|2636.15|2621.35|2636.05|2621.25|2636.25|2621.45|2636.05|2621.25|4
1737922730000|2025-01-26 20:18:50|2636.1|2621.3|2636.7|2621.9|2636.7|2621.9|2636.1|2621.3|6
1737922740000|2025-01-26 20:19:00|2636.75|2621.95|2635.75|2620.95|2636.75|2621.95|2635.75|2620.95|11
1737922750000|2025-01-26 20:19:10|2635.3|2620.5|2635.25|2620.45|2635.3|2620.5|2635.25|2620.45|2
1737922760000|2025-01-26 20:19:20|2635.5|2620.7|2636.75|2621.95|2636.75|2621.95|2635.5|2620.7|5
1737922770000|2025-01-26 20:19:30|2637.15|2622.35|2638.05|2623.25|2638.05|2623.25|2637.15|2622.35|2
1737922780000|2025-01-26 20:19:40|2638.15|2623.35|2638.75|2623.95|2638.85|2624.05|2638.15|2623.35|8
1737922790000|2025-01-26 20:19:50|2638.9|2624.1|2638.9|2624.1|2638.9|2624.1|2638.9|2624.1|1
1737922800000|2025-01-26 20:20:00|2638.4|2623.6|2638.2|2623.4|2638.4|2623.6|2637.9|2623.1|3
1737922810000|2025-01-26 20:20:10|2638.25|2623.45|2637.3|2622.5|2638.3|2623.5|2637.3|2622.5|9
1737922820000|2025-01-26 20:20:20|2637.25|2622.45|2635.4|2620.6|2637.25|2622.45|2635.4|2620.6|8
1737922830000|2025-01-26 20:20:30|2635.55|2620.75|2637.2|2622.4|2637.2|2622.4|2635.55|2620.75|10
1737922840000|2025-01-26 20:20:40|2637.55|2622.75|2637.35|2622.55|2637.8|2623|2637.3|2622.5|8
1737922850000|2025-01-26 20:20:50|2637.3|2622.5|2636.9|2622.1|2637.35|2622.55|2636.9|2622.1|4
1737922860000|2025-01-26 20:21:00|2636.3|2621.5|2637.7|2622.9|2637.7|2622.9|2636.3|2621.5|7
1737922870000|2025-01-26 20:21:10|2637.65|2622.85|2637.4|2622.6|2637.65|2622.85|2637.35|2622.55|4
1737922880000|2025-01-26 20:21:20|2637.2|2622.4|2637.35|2622.55|2637.35|2622.55|2637.2|2622.4|4
1737922900000|2025-01-26 20:21:40|2636.4|2621.6|2635.4|2620.6|2636.4|2621.6|2635.4|2620.6|2
1737922910000|2025-01-26 20:21:50|2635.1|2620.3|2635.15|2620.35|2635.25|2620.45|2635.1|2620.3|4
1737922920000|2025-01-26 20:22:00|2635.25|2620.45|2635.5|2620.7|2635.75|2620.95|2635.25|2620.45|6
1737922930000|2025-01-26 20:22:10|2635.55|2620.75|2635.55|2620.75|2635.55|2620.75|2635.55|2620.75|1
1737922940000|2025-01-26 20:22:20|2635.3|2620.5|2635.05|2620.25|2635.3|2620.5|2634.9|2620.1|5
1737922950000|2025-01-26 20:22:30|2635.1|2620.3|2636.15|2621.35|2636.15|2621.35|2635.1|2620.3|5
1737922970000|2025-01-26 20:22:50|2636.3|2621.5|2635.7|2620.9|2636.3|2621.5|2635.7|2620.9|3
1737922980000|2025-01-26 20:23:00|2635.05|2620.25|2635.05|2620.25|2635.05|2620.25|2635.05|2620.25|1
1737922990000|2025-01-26 20:23:10|2635.5|2620.7|2636.7|2621.9|2636.7|2621.9|2635.5|2620.7|4
1737923000000|2025-01-26 20:23:20|2637.05|2622.25|2638.35|2623.55|2638.35|2623.55|2637.05|2622.25|3
1737923010000|2025-01-26 20:23:30|2638.85|2624.05|2639.7|2624.9|2639.7|2624.9|2638.85|2624.05|6
1737923020000|2025-01-26 20:23:40|2640.1|2625.3|2640.1|2625.3|2640.1|2625.3|2640.1|2625.3|1
1737923030000|2025-01-26 20:23:50|2640.15|2625.35|2640.15|2625.35|2640.15|2625.35|2640.15|2625.35|1
1737923040000|2025-01-26 20:24:00|2640.1|2625.3|2640|2625.2|2640.35|2625.55|2639.55|2624.75|14
1737923050000|2025-01-26 20:24:10|2640.05|2625.25|2639.9|2625.1|2640.1|2625.3|2639.4|2624.6|8
1737923060000|2025-01-26 20:24:20|2639.4|2624.6|2639.3|2624.5|2639.4|2624.6|2639.1|2624.3|4
1737923070000|2025-01-26 20:24:30|2639.7|2624.9|2639.75|2624.95|2639.8|2625|2639.7|2624.9|4
1737923080000|2025-01-26 20:24:40|2639.8|2625|2639.75|2624.95|2639.8|2625|2639.75|2624.95|2
1737923090000|2025-01-26 20:24:50|2639.2|2624.4|2638.9|2624.1|2639.3|2624.5|2638.9|2624.1|4
1737923100000|2025-01-26 20:25:00|2638.35|2623.55|2638.7|2623.9|2638.75|2623.95|2638.35|2623.55|7
1737923110000|2025-01-26 20:25:10|2638.55|2623.75|2635.65|2620.85|2638.55|2623.75|2635.4|2620.6|16
1737923120000|2025-01-26 20:25:20|2635.05|2620.25|2635.2|2620.4|2635.2|2620.4|2635|2620.2|7
1737923140000|2025-01-26 20:25:40|2635.15|2620.35|2635.15|2620.35|2635.3|2620.5|2635.1|2620.3|5
1737923150000|2025-01-26 20:25:50|2635.1|2620.3|2632.65|2617.85|2635.1|2620.3|2632.65|2617.85|3
1737923160000|2025-01-26 20:26:00|2632.75|2617.95|2633.15|2618.35|2633.65|2618.85|2632.75|2617.95|7
1737923190000|2025-01-26 20:26:30|2633.05|2618.25|2633.05|2618.25|2633.05|2618.25|2633.05|2618.25|1
1737923200000|2025-01-26 20:26:40|2633.3|2618.5|2633.3|2618.5|2633.3|2618.5|2633.3|2618.5|1
1737923210000|2025-01-26 20:26:50|2633.25|2618.45|2633.65|2618.85|2633.65|2618.85|2633.2|2618.4|4
1737923220000|2025-01-26 20:27:00|2633.75|2618.95|2634.2|2619.4|2634.2|2619.4|2633.7|2618.9|7
1737923230000|2025-01-26 20:27:10|2634.3|2619.5|2634.55|2619.75|2634.55|2619.75|2634.3|2619.5|2
1737923240000|2025-01-26 20:27:20|2634.75|2619.95|2635.6|2620.8|2635.65|2620.85|2634.75|2619.95|6
1737923250000|2025-01-26 20:27:30|2635.7|2620.9|2636.5|2621.7|2636.5|2621.7|2635.6|2620.8|7
1737923260000|2025-01-26 20:27:40|2636.6|2621.8|2636.5|2621.7|2636.6|2621.8|2636.5|2621.7|3
1737923270000|2025-01-26 20:27:50|2636.55|2621.75|2636.55|2621.75|2636.55|2621.75|2636.55|2621.75|1
1737923290000|2025-01-26 20:28:10|2636.65|2621.85|2636.65|2621.85|2636.65|2621.85|2636.65|2621.85|1
1737923300000|2025-01-26 20:28:20|2636.75|2621.95|2636.55|2621.75|2636.75|2621.95|2636.55|2621.75|2
1737923320000|2025-01-26 20:28:40|2636.7|2621.9|2638.15|2623.35|2638.15|2623.35|2636.7|2621.9|8
1737923340000|2025-01-26 20:29:00|2638.2|2623.4|2638.35|2623.55|2638.35|2623.55|2638.2|2623.4|4
1737923350000|2025-01-26 20:29:10|2638.4|2623.6|2638|2623.2|2638.4|2623.6|2638|2623.2|6
1737923370000|2025-01-26 20:29:30|2638.1|2623.3|2638.1|2623.3|2638.1|2623.3|2638.1|2623.3|1
1737923380000|2025-01-26 20:29:40|2638.2|2623.4|2638.15|2623.35|2638.2|2623.4|2638.15|2623.35|2
1737923390000|2025-01-26 20:29:50|2638.2|2623.4|2638.15|2623.35|2638.2|2623.4|2638.15|2623.35|2
1737923400000|2025-01-26 20:30:00|2638.1|2623.3|2641.4|2626.6|2641.4|2626.6|2637.5|2622.7|15
1737923410000|2025-01-26 20:30:10|2641.5|2626.7|2642.3|2627.5|2642.75|2627.95|2641.5|2626.7|12
1737923420000|2025-01-26 20:30:20|2642.55|2627.75|2643.3|2628.5|2643.4|2628.6|2642.55|2627.75|6
1737923430000|2025-01-26 20:30:30|2643.25|2628.45|2643.15|2628.35|2643.25|2628.45|2643.05|2628.25|3
1737923440000|2025-01-26 20:30:40|2643.25|2628.45|2643.8|2629|2643.8|2629|2643.15|2628.35|13
1737923450000|2025-01-26 20:30:50|2643.85|2629.05|2644.25|2629.45|2644.25|2629.45|2643.5|2628.7|7
1737923460000|2025-01-26 20:31:00|2644.5|2629.7|2644.65|2629.85|2644.65|2629.85|2644.5|2629.7|2
1737923480000|2025-01-26 20:31:20|2645|2630.2|2644.9|2630.1|2645.2|2630.4|2644.9|2630.1|4
1737923490000|2025-01-26 20:31:30|2644.7|2629.9|2644.7|2629.9|2644.7|2629.9|2644.7|2629.9|1
1737923500000|2025-01-26 20:31:40|2644.5|2629.7|2644.7|2629.9|2644.7|2629.9|2644.5|2629.7|3
1737923510000|2025-01-26 20:31:50|2644.65|2629.85|2644.65|2629.85|2644.65|2629.85|2644.35|2629.55|3
1737923520000|2025-01-26 20:32:00|2644.6|2629.8|2643.65|2628.85|2644.6|2629.8|2643.5|2628.7|13
1737923530000|2025-01-26 20:32:10|2643.75|2628.95|2643.25|2628.45|2643.75|2628.95|2643.2|2628.4|4
1737923540000|2025-01-26 20:32:20|2643.55|2628.75|2643.4|2628.6|2643.55|2628.75|2643.05|2628.25|12
1737923550000|2025-01-26 20:32:30|2643.55|2628.75|2642.9|2628.1|2643.55|2628.75|2642.9|2628.1|8
1737923560000|2025-01-26 20:32:40|2642.75|2627.95|2642.1|2627.3|2642.85|2628.05|2641.9|2627.1|11
1737923570000|2025-01-26 20:32:50|2642.15|2627.35|2642.75|2627.95|2642.75|2627.95|2642.15|2627.35|6
1737923580000|2025-01-26 20:33:00|2643.35|2628.55|2643.25|2628.45|2643.35|2628.55|2643.25|2628.45|2
1737923590000|2025-01-26 20:33:10|2643.7|2628.9|2644.2|2629.4|2644.2|2629.4|2643.7|2628.9|3
1737923600000|2025-01-26 20:33:20|2644.25|2629.45|2643.1|2628.3|2644.65|2629.85|2643.1|2628.3|10
1737923610000|2025-01-26 20:33:30|2643.05|2628.25|2642.8|2628|2643.05|2628.25|2642.15|2627.35|6
1737923620000|2025-01-26 20:33:40|2647.3|2623.5|2646.65|2622.85|2647.8|2624|2646.5|2622.7|9
1737923630000|2025-01-26 20:33:50|2647.05|2623.25|2647.25|2623.45|2647.25|2623.45|2647.05|2623.25|4
1737923660000|2025-01-26 20:34:20|2647.15|2623.35|2646.8|2623|2647.15|2623.35|2646.65|2622.85|5
1737923680000|2025-01-26 20:34:40|2646.3|2622.5|2646.3|2622.5|2646.3|2622.5|2646.3|2622.5|1
1737923690000|2025-01-26 20:34:50|2646.2|2622.4|2645.6|2621.8|2646.2|2622.4|2645.6|2621.8|9
1737923700000|2025-01-26 20:35:00|2645.65|2621.85|2643.1|2619.3|2645.65|2621.85|2642.9|2619.1|14
1737923710000|2025-01-26 20:35:10|2643.05|2619.25|2644.25|2620.45|2644.25|2620.45|2643.05|2619.25|6
1737923720000|2025-01-26 20:35:20|2644.15|2620.35|2643.6|2619.8|2644.15|2620.35|2643.6|2619.8|5
1737923730000|2025-01-26 20:35:30|2643.5|2619.7|2641.9|2618.1|2643.6|2619.8|2641.65|2617.85|16
1737923740000|2025-01-26 20:35:40|2642.1|2618.3|2642.1|2618.3|2642.1|2618.3|2642.1|2618.3|1
1737923750000|2025-01-26 20:35:50|2642.15|2618.35|2641.85|2618.05|2642.15|2618.35|2641.8|2618|4
1737923760000|2025-01-26 20:36:00|2641.8|2618|2643.05|2619.25|2643.05|2619.25|2641.3|2617.5|14
1737923770000|2025-01-26 20:36:10|2643|2619.2|2643.2|2619.4|2643.2|2619.4|2643|2619.2|3
1737923790000|2025-01-26 20:36:30|2643.1|2619.3|2642.55|2618.75|2643.1|2619.3|2642.55|2618.75|3
1737923800000|2025-01-26 20:36:40|2642.6|2618.8|2642.8|2619|2643.05|2619.25|2642.6|2618.8|8
1737923820000|2025-01-26 20:37:00|2642.65|2618.85|2642.55|2618.75|2642.7|2618.9|2642.55|2618.75|5
1737923840000|2025-01-26 20:37:20|2642.6|2618.8|2643.4|2619.6|2643.4|2619.6|2642.6|2618.8|3
1737923880000|2025-01-26 20:38:00|2644.9|2621.1|2644.5|2620.7|2644.9|2621.1|2644.5|2620.7|3
1737923890000|2025-01-26 20:38:10|2644.4|2620.6|2644.2|2620.4|2645.05|2621.25|2644.15|2620.35|11
1737923900000|2025-01-26 20:38:20|2644.15|2620.35|2642.05|2618.25|2644.2|2620.4|2642|2618.2|12
1737923910000|2025-01-26 20:38:30|2642.15|2618.35|2641.75|2617.95|2642.15|2618.35|2641.75|2617.95|5
1737923920000|2025-01-26 20:38:40|2640.85|2617.05|2640.55|2616.75|2640.85|2617.05|2640.55|2616.75|6
1737923930000|2025-01-26 20:38:50|2640.65|2616.85|2640.65|2616.85|2640.8|2617|2640.6|2616.8|6
1737923940000|2025-01-26 20:39:00|2640.75|2616.95|2640.3|2616.5|2640.75|2616.95|2639.9|2616.1|6
1737923950000|2025-01-26 20:39:10|2639.95|2616.15|2640|2616.2|2640|2616.2|2639.9|2616.1|3
1737923960000|2025-01-26 20:39:20|2639.6|2615.8|2639.75|2615.95|2639.75|2615.95|2639.6|2615.8|2
1737923970000|2025-01-26 20:39:30|2639.45|2615.65|2639.75|2615.95|2639.75|2615.95|2639.45|2615.65|9
1737923980000|2025-01-26 20:39:40|2639.8|2616|2640.5|2616.7|2640.55|2616.75|2639.8|2616|6
1737923990000|2025-01-26 20:39:50|2640.4|2616.6|2640.6|2616.8|2640.6|2616.8|2640.4|2616.6|4
1737924000000|2025-01-26 20:40:00|2641.05|2617.25|2640.6|2616.8|2641.05|2617.25|2640.05|2616.25|5
1737924010000|2025-01-26 20:40:10|2640.9|2617.1|2641.55|2617.75|2641.55|2617.75|2640.9|2617.1|4
1737924020000|2025-01-26 20:40:20|2641.7|2617.9|2640.85|2617.05|2641.7|2617.9|2640.85|2617.05|5
1737924030000|2025-01-26 20:40:30|2640.6|2616.8|2640.7|2616.9|2640.7|2616.9|2640.6|2616.8|3
1737924040000|2025-01-26 20:40:40|2640.6|2616.8|2638.6|2614.8|2640.6|2616.8|2638.55|2614.75|15
1737924050000|2025-01-26 20:40:50|2638.55|2614.75|2638.5|2614.7|2638.65|2614.85|2638.5|2614.7|4
1737924070000|2025-01-26 20:41:10|2639.25|2615.45|2639.45|2615.65|2639.45|2615.65|2639.25|2615.45|5
1737924080000|2025-01-26 20:41:20|2640.45|2616.65|2640.3|2616.5|2640.5|2616.7|2640.3|2616.5|3
1737924090000|2025-01-26 20:41:30|2640.1|2616.3|2639.5|2615.7|2640.1|2616.3|2639.45|2615.65|3
1737924100000|2025-01-26 20:41:40|2639.65|2615.85|2640.55|2616.75|2640.55|2616.75|2639.65|2615.85|6
1737924120000|2025-01-26 20:42:00|2639.55|2615.75|2639.45|2615.65|2639.65|2615.85|2639.2|2615.4|12
1737924140000|2025-01-26 20:42:20|2639|2615.2|2639|2615.2|2639|2615.2|2639|2615.2|1
1737924150000|2025-01-26 20:42:30|2639.05|2615.25|2638.8|2615|2639.05|2615.25|2638.8|2615|3
1737924160000|2025-01-26 20:42:40|2639|2615.2|2639.2|2615.4|2639.2|2615.4|2639|2615.2|7
1737924170000|2025-01-26 20:42:50|2639.05|2615.25|2637.5|2613.7|2639.05|2615.25|2637.5|2613.7|12
1737924180000|2025-01-26 20:43:00|2637.35|2613.55|2636.9|2613.1|2637.45|2613.65|2636.9|2613.1|8
1737924190000|2025-01-26 20:43:10|2637.05|2613.25|2636.75|2612.95|2637.15|2613.35|2636.75|2612.95|7
1737924200000|2025-01-26 20:43:20|2635.65|2611.85|2635.65|2611.85|2635.65|2611.85|2635.65|2611.85|1
1737924210000|2025-01-26 20:43:30|2635.8|2612|2635.45|2611.65|2635.8|2612|2634.6|2610.8|6
1737924220000|2025-01-26 20:43:40|2635.3|2611.5|2635.3|2611.5|2635.3|2611.5|2635.3|2611.5|1
1737924230000|2025-01-26 20:43:50|2635.25|2611.45|2635.4|2611.6|2635.4|2611.6|2635.25|2611.45|2
1737924240000|2025-01-26 20:44:00|2635.35|2611.55|2635.4|2611.6|2635.4|2611.6|2635.1|2611.3|7
1737924250000|2025-01-26 20:44:10|2635.3|2611.5|2635.3|2611.5|2635.3|2611.5|2635.3|2611.5|1
1737924270000|2025-01-26 20:44:30|2635.4|2611.6|2634.65|2610.85|2635.4|2611.6|2634.65|2610.85|3
1737924280000|2025-01-26 20:44:40|2634.2|2610.4|2634.25|2610.45|2634.4|2610.6|2633.9|2610.1|9
1737924290000|2025-01-26 20:44:50|2633.9|2610.1|2634.5|2610.7|2634.5|2610.7|2633.9|2610.1|5
1737924300000|2025-01-26 20:45:00|2634.15|2610.35|2633.15|2609.35|2634.15|2610.35|2633.15|2609.35|10
1737924310000|2025-01-26 20:45:10|2632.7|2608.9|2632.45|2608.65|2632.7|2608.9|2632.45|2608.65|4
1737924320000|2025-01-26 20:45:20|2631.95|2608.15|2631.6|2607.8|2631.95|2608.15|2631.45|2607.65|3
1737924330000|2025-01-26 20:45:30|2631.75|2607.95|2630.8|2607|2631.75|2607.95|2630.5|2606.7|8
1737924340000|2025-01-26 20:45:40|2631.4|2607.6|2631.4|2607.6|2631.4|2607.6|2631.4|2607.6|1
1737924350000|2025-01-26 20:45:50|2631.6|2607.8|2631.7|2607.9|2631.7|2607.9|2631.6|2607.8|2
1737924360000|2025-01-26 20:46:00|2632.25|2608.45|2633.35|2609.55|2633.35|2609.55|2632.25|2608.45|3
1737924370000|2025-01-26 20:46:10|2633.65|2609.85|2635.35|2611.55|2635.35|2611.55|2633.65|2609.85|6
1737924380000|2025-01-26 20:46:20|2635.5|2611.7|2637.3|2613.5|2637.3|2613.5|2635.5|2611.7|7
1737924390000|2025-01-26 20:46:30|2637.55|2613.75|2637.7|2613.9|2637.7|2613.9|2636.6|2612.8|10
1737924400000|2025-01-26 20:46:40|2638.1|2614.3|2636.25|2612.45|2638.35|2614.55|2636.2|2612.4|14
1737924420000|2025-01-26 20:47:00|2636.2|2612.4|2635.95|2612.15|2636.2|2612.4|2634.65|2610.85|12
1737924430000|2025-01-26 20:47:10|2636.45|2612.65|2638.4|2614.6|2638.4|2614.6|2636.45|2612.65|10
1737924440000|2025-01-26 20:47:20|2638.9|2615.1|2639.3|2615.5|2639.3|2615.5|2638.9|2615.1|2
1737924460000|2025-01-26 20:47:40|2639.25|2615.45|2638.95|2615.15|2639.35|2615.55|2638.9|2615.1|5
1737924470000|2025-01-26 20:47:50|2639.05|2615.25|2638.25|2614.45|2639.05|2615.25|2638.2|2614.4|7
1737924480000|2025-01-26 20:48:00|2638.35|2614.55|2638.35|2614.55|2638.35|2614.55|2638.35|2614.55|1
1737924490000|2025-01-26 20:48:10|2638.65|2614.85|2639.09|2615.29|2639.25|2615.45|2638.65|2614.85|7
1737924500000|2025-01-26 20:48:20|2639.06|2615.26|2638.29|2614.49|2639.06|2615.26|2637.97|2614.17|17
1737924510000|2025-01-26 20:48:30|2638.38|2614.58|2639.38|2615.58|2639.38|2615.58|2638.38|2614.58|12
1737924520000|2025-01-26 20:48:40|2639.22|2615.42|2638.02|2614.22|2639.22|2615.42|2638.02|2614.22|9
1737924530000|2025-01-26 20:48:50|2638.07|2614.27|2638.07|2614.27|2638.07|2614.27|2638.07|2614.27|1
1737924540000|2025-01-26 20:49:00|2637.97|2614.17|2638.55|2614.75|2638.55|2614.75|2637.97|2614.17|12
1737924550000|2025-01-26 20:49:10|2638.53|2614.73|2638.44|2614.64|2638.58|2614.78|2638.06|2614.26|8
1737924560000|2025-01-26 20:49:20|2638.47|2614.67|2637.02|2613.22|2639.09|2615.29|2637.02|2613.22|17
1737924570000|2025-01-26 20:49:30|2636.97|2613.17|2636.24|2612.44|2636.97|2613.17|2636.24|2612.44|8
1737924580000|2025-01-26 20:49:40|2636.33|2612.53|2635.55|2611.75|2636.33|2612.53|2635.26|2611.46|12
1737924590000|2025-01-26 20:49:50|2635.39|2611.59|2636.18|2612.38|2636.18|2612.38|2635.39|2611.59|10
1737924600000|2025-01-26 20:50:00|2636.14|2612.34|2636.21|2612.41|2636.21|2612.41|2635.17|2611.37|16
1737924610000|2025-01-26 20:50:10|2636.28|2612.48|2638.35|2614.55|2638.35|2614.55|2636.28|2612.48|19
1737924620000|2025-01-26 20:50:20|2638.33|2614.53|2637.51|2613.71|2638.38|2614.58|2637.17|2613.37|15
1737924630000|2025-01-26 20:50:30|2637.41|2613.61|2635.25|2611.45|2637.41|2613.61|2635.21|2611.41|15
1737924640000|2025-01-26 20:50:40|2635.16|2611.36|2635.4|2611.6|2635.4|2611.6|2635.16|2611.36|3
1737924650000|2025-01-26 20:50:50|2634.9|2611.1|2634.1|2610.3|2634.9|2611.1|2634.1|2610.3|5
1737924660000|2025-01-26 20:51:00|2634.35|2610.55|2633.18|2609.38|2634.52|2610.72|2632.27|2608.47|24
1737924670000|2025-01-26 20:51:10|2633.06|2609.26|2632.55|2608.75|2633.06|2609.26|2632.22|2608.42|19
1737924680000|2025-01-26 20:51:20|2632.53|2608.73|2634.02|2610.22|2634.04|2610.24|2632.53|2608.73|13
1737924690000|2025-01-26 20:51:30|2634.04|2610.24|2634.03|2610.23|2634.32|2610.52|2632.9|2609.1|21
1737924700000|2025-01-26 20:51:40|2634.07|2610.27|2634.44|2610.64|2634.44|2610.64|2634.06|2610.26|5
1737924710000|2025-01-26 20:51:50|2634.34|2610.54|2632.98|2609.18|2634.34|2610.54|2632.98|2609.18|6
1737924720000|2025-01-26 20:52:00|2632.89|2609.09|2633.45|2609.65|2633.45|2609.65|2632.89|2609.09|7
1737924730000|2025-01-26 20:52:10|2633.44|2609.64|2633.33|2609.53|2633.49|2609.69|2632.2|2608.4|17
1737924740000|2025-01-26 20:52:20|2633.24|2609.44|2633.24|2609.44|2633.24|2609.44|2633.24|2609.44|1
1737924750000|2025-01-26 20:52:30|2633.2|2609.4|2633.04|2609.24|2633.2|2609.4|2632.25|2608.45|13
1737924760000|2025-01-26 20:52:40|2632.97|2609.17|2633.04|2609.24|2633.04|2609.24|2632.97|2609.17|2
1737924780000|2025-01-26 20:53:00|2633.12|2609.32|2633.2|2609.4|2633.2|2609.4|2633.12|2609.32|6
1737924790000|2025-01-26 20:53:10|2633.11|2609.31|2632.39|2608.59|2633.11|2609.31|2632.39|2608.59|7
1737924800000|2025-01-26 20:53:20|2632.32|2608.52|2633.01|2609.21|2633.01|2609.21|2632.32|2608.52|5
1737924810000|2025-01-26 20:53:30|2632.94|2609.14|2632.99|2609.19|2632.99|2609.19|2632.94|2609.14|2
1737924820000|2025-01-26 20:53:40|2633.04|2609.24|2633.06|2609.26|2633.2|2609.4|2632.96|2609.16|6
1737924830000|2025-01-26 20:53:50|2633.25|2609.45|2635.65|2611.85|2635.65|2611.85|2633.25|2609.45|19
1737924840000|2025-01-26 20:54:00|2635.9|2612.1|2634.15|2610.35|2636.15|2612.35|2634.15|2610.35|9
1737924850000|2025-01-26 20:54:10|2633.94|2610.14|2634.27|2610.47|2634.37|2610.57|2633.94|2610.14|8
1737924860000|2025-01-26 20:54:20|2634.37|2610.57|2634.43|2610.63|2634.56|2610.76|2634.36|2610.56|7
1737924870000|2025-01-26 20:54:30|2634.32|2610.52|2632.94|2609.14|2634.32|2610.52|2632.76|2608.96|10
1737924880000|2025-01-26 20:54:40|2632.77|2608.97|2632.22|2608.42|2632.77|2608.97|2632.15|2608.35|6
1737924890000|2025-01-26 20:54:50|2632.27|2608.47|2631.45|2607.65|2632.27|2608.47|2631.41|2607.61|8
1737924900000|2025-01-26 20:55:00|2631.48|2607.68|2630.82|2607.02|2631.6|2607.8|2630.82|2607.02|10
1737924910000|2025-01-26 20:55:10|2630.54|2606.74|2630.68|2606.88|2630.68|2606.88|2630.54|2606.74|4
1737924920000|2025-01-26 20:55:20|2630.82|2607.02|2631.47|2607.67|2631.47|2607.67|2630.71|2606.91|11
1737924930000|2025-01-26 20:55:30|2631.45|2607.65|2630.69|2606.89|2631.45|2607.65|2630.5|2606.7|19
1737924940000|2025-01-26 20:55:40|2630.54|2606.74|2628.29|2604.49|2630.57|2606.77|2628.07|2604.27|19
1737924950000|2025-01-26 20:55:50|2628.24|2604.44|2628.15|2604.35|2628.25|2604.45|2627.58|2603.78|10
1737924960000|2025-01-26 20:56:00|2628.14|2604.34|2626.36|2602.56|2628.24|2604.44|2626.25|2602.45|23
1737924970000|2025-01-26 20:56:10|2626.38|2602.58|2627.38|2603.58|2627.41|2603.61|2626.38|2602.58|21
1737924980000|2025-01-26 20:56:20|2627.49|2603.69|2628.1|2604.3|2628.22|2604.42|2627.49|2603.69|10
1737924990000|2025-01-26 20:56:30|2628.15|2604.35|2628.34|2604.54|2628.42|2604.62|2628.1|2604.3|9
1737925000000|2025-01-26 20:56:40|2628.32|2604.52|2628.28|2604.48|2628.33|2604.53|2628.15|2604.35|12
1737925010000|2025-01-26 20:56:50|2628.27|2604.47|2626.17|2602.37|2628.27|2604.47|2626.17|2602.37|9
1737925020000|2025-01-26 20:57:00|2626.15|2602.35|2626.19|2602.39|2626.32|2602.52|2626.04|2602.24|15
1737925030000|2025-01-26 20:57:10|2626.17|2602.37|2626.12|2602.32|2626.17|2602.37|2625.95|2602.15|7
1737925040000|2025-01-26 20:57:20|2626.07|2602.27|2626.12|2602.32|2626.17|2602.37|2626.07|2602.27|4
1737925050000|2025-01-26 20:57:30|2626.07|2602.27|2625.4|2601.6|2626.07|2602.27|2625.39|2601.59|10
1737925060000|2025-01-26 20:57:40|2625.41|2601.61|2625.36|2601.56|2625.43|2601.63|2624.97|2601.17|11
1737925070000|2025-01-26 20:57:50|2625.68|2601.88|2627.33|2603.53|2627.34|2603.54|2625.68|2601.88|15
1737925080000|2025-01-26 20:58:00|2627.31|2603.51|2626.15|2602.35|2627.38|2603.58|2626.15|2602.35|13
1737925090000|2025-01-26 20:58:10|2626.65|2602.85|2627.2|2603.4|2627.25|2603.45|2626.65|2602.85|6
1737925100000|2025-01-26 20:58:20|2627.22|2603.42|2626.24|2602.44|2627.22|2603.42|2626.1|2602.3|11
1737925110000|2025-01-26 20:58:30|2626.41|2602.61|2626.4|2602.6|2627.05|2603.25|2626.24|2602.44|10
1737925120000|2025-01-26 20:58:40|2626.39|2602.59|2626.09|2602.29|2626.44|2602.64|2626.09|2602.29|10
1737925130000|2025-01-26 20:58:50|2625.83|2602.03|2626.15|2602.35|2626.15|2602.35|2624.94|2601.14|19
1737925140000|2025-01-26 20:59:00|2626.17|2602.37|2627.37|2603.57|2627.37|2603.57|2626.17|2602.37|7
1737925150000|2025-01-26 20:59:10|2627.4|2603.6|2626.01|2602.21|2627.4|2603.6|2625.81|2602.01|16
1737925160000|2025-01-26 20:59:20|2626.06|2602.26|2626.06|2602.26|2626.06|2602.26|2626.06|2602.26|1
1737925170000|2025-01-26 20:59:30|2626.14|2602.34|2626.42|2602.62|2626.42|2602.62|2626.14|2602.34|5
1737925180000|2025-01-26 20:59:40|2626.76|2602.96|2627.57|2603.77|2627.6|2603.8|2626.76|2602.96|11
1737925190000|2025-01-26 20:59:50|2627.35|2603.55|2628.3|2604.5|2628.34|2604.54|2627.35|2603.55|13
1737925200000|2025-01-26 21:00:00|2628.49|2604.69|2632.05|2608.25|2632.05|2608.25|2628.49|2604.69|26
1737925210000|2025-01-26 21:00:10|2632.45|2608.65|2629.81|2606.01|2632.81|2609.01|2628.54|2604.74|28
1737925220000|2025-01-26 21:00:20|2629.83|2606.03|2629.42|2605.62|2630.62|2606.82|2628.86|2605.06|20
1737925230000|2025-01-26 21:00:30|2629.56|2605.76|2629.49|2605.69|2629.71|2605.91|2629.27|2605.47|13
1737925240000|2025-01-26 21:00:40|2629.5|2605.7|2629.24|2605.44|2629.5|2605.7|2627.55|2603.75|25
1737925250000|2025-01-26 21:00:50|2629.28|2605.48|2627.57|2603.77|2629.28|2605.48|2627.45|2603.65|21
1737925260000|2025-01-26 21:01:00|2627.54|2603.74|2626.7|2602.9|2628.74|2604.94|2626.7|2602.9|21
1737925270000|2025-01-26 21:01:10|2626.58|2602.78|2625.15|2601.35|2626.92|2603.12|2625.15|2601.35|12
1737925280000|2025-01-26 21:01:20|2624.9|2601.1|2624.15|2600.35|2625.15|2601.35|2623.4|2599.6|8
1737925290000|2025-01-26 21:01:30|2624.65|2600.85|2624.54|2600.74|2625.21|2601.41|2624.54|2600.74|10
1737925300000|2025-01-26 21:01:40|2624.51|2600.71|2623.22|2599.42|2624.51|2600.71|2622.47|2598.67|29
1737925310000|2025-01-26 21:01:50|2623.12|2599.32|2622.76|2598.96|2623.24|2599.44|2622.48|2598.68|25
1737925320000|2025-01-26 21:02:00|2622.78|2598.98|2625.34|2601.54|2625.37|2601.57|2622.78|2598.98|25
1737925330000|2025-01-26 21:02:10|2625.22|2601.42|2622.7|2598.9|2625.34|2601.54|2622.7|2598.9|25
1737925340000|2025-01-26 21:02:20|2622.74|2598.94|2622.21|2598.41|2623.19|2599.39|2621.98|2598.18|23
1737925350000|2025-01-26 21:02:30|2622.3|2598.5|2621.16|2597.36|2622.45|2598.65|2621.16|2597.36|17
1737925360000|2025-01-26 21:02:40|2621.24|2597.44|2621.07|2597.27|2621.49|2597.69|2621.07|2597.27|18
1737925370000|2025-01-26 21:02:50|2621.16|2597.36|2620.55|2596.75|2621.16|2597.36|2620.48|2596.68|26
1737925380000|2025-01-26 21:03:00|2620.79|2596.99|2620.1|2596.3|2620.82|2597.02|2620.04|2596.24|26
1737925390000|2025-01-26 21:03:10|2620.19|2596.39|2620.76|2596.96|2620.78|2596.98|2620.19|2596.39|13
1737925400000|2025-01-26 21:03:20|2620.56|2596.76|2619.77|2595.97|2620.56|2596.76|2619.77|2595.97|10
1737925410000|2025-01-26 21:03:30|2619.76|2595.96|2618.52|2594.72|2619.76|2595.96|2618.48|2594.68|24
1737925420000|2025-01-26 21:03:40|2618.49|2594.69|2618.4|2594.6|2618.54|2594.74|2618.27|2594.47|9
1737925430000|2025-01-26 21:03:50|2618.42|2594.62|2618.42|2594.62|2618.42|2594.62|2617.24|2593.44|12
1737925440000|2025-01-26 21:04:00|2618.45|2594.65|2616.39|2592.59|2619.46|2595.66|2616.39|2592.59|27
1737925450000|2025-01-26 21:04:10|2616.42|2592.62|2617.49|2593.69|2617.49|2593.69|2616.42|2592.62|22
1737925460000|2025-01-26 21:04:20|2617.7|2593.9|2617.37|2593.57|2617.7|2593.9|2617.33|2593.53|13
1737925470000|2025-01-26 21:04:30|2617.27|2593.47|2616.39|2592.59|2617.27|2593.47|2615.6|2591.8|16
1737925480000|2025-01-26 21:04:40|2616.45|2592.65|2616.15|2592.35|2616.46|2592.66|2616.15|2592.35|9
1737925490000|2025-01-26 21:04:50|2616.65|2592.85|2614.4|2590.6|2617.15|2593.35|2613.9|2590.1|7
1737925500000|2025-01-26 21:05:00|2613.9|2590.1|2613.76|2589.96|2614.23|2590.43|2613.15|2589.35|16
1737925510000|2025-01-26 21:05:10|2613.33|2589.53|2609.74|2585.94|2613.33|2589.53|2609.74|2585.94|28
1737925520000|2025-01-26 21:05:20|2609.81|2586.01|2608.63|2584.83|2609.81|2586.01|2607.19|2583.39|22
1737925530000|2025-01-26 21:05:30|2608.67|2584.87|2610.81|2587.01|2610.81|2587.01|2608.67|2584.87|24
1737925540000|2025-01-26 21:05:40|2610.78|2586.98|2614.06|2590.26|2614.06|2590.26|2610.78|2586.98|20
1737925550000|2025-01-26 21:05:50|2614.08|2590.28|2608.25|2584.45|2614.42|2590.62|2608.25|2584.45|24
1737925560000|2025-01-26 21:06:00|2608.26|2584.46|2608.07|2584.27|2610.06|2586.26|2607.44|2583.64|23
1737925570000|2025-01-26 21:06:10|2608.17|2584.37|2607.24|2583.44|2609.27|2585.47|2606.47|2582.67|29
1737925580000|2025-01-26 21:06:20|2607.42|2583.62|2606.52|2582.72|2608.36|2584.56|2606.35|2582.55|28
1737925590000|2025-01-26 21:06:30|2606.47|2582.67|2604.42|2580.62|2606.65|2582.85|2604.34|2580.54|28
1737925600000|2025-01-26 21:06:40|2604.38|2580.58|2605.19|2581.39|2605.27|2581.47|2604.37|2580.57|13
1737925610000|2025-01-26 21:06:50|2605.4|2581.6|2604.67|2580.87|2605.6|2581.8|2604.63|2580.83|17
1737925620000|2025-01-26 21:07:00|2604.82|2581.02|2604.64|2580.84|2605.7|2581.9|2604.62|2580.82|15
1737925630000|2025-01-26 21:07:10|2604.62|2580.82|2605.21|2581.41|2605.21|2581.41|2604.59|2580.79|13
1737925640000|2025-01-26 21:07:20|2605.31|2581.51|2603.74|2579.94|2605.89|2582.09|2603.29|2579.49|26
1737925650000|2025-01-26 21:07:30|2603.73|2579.93|2603.22|2579.42|2603.76|2579.96|2603.22|2579.42|12
1737925660000|2025-01-26 21:07:40|2603.39|2579.59|2605.15|2581.35|2605.15|2581.35|2603.22|2579.42|15
1737925670000|2025-01-26 21:07:50|2605.13|2581.33|2605.26|2581.46|2605.53|2581.73|2605.13|2581.33|10
1737925680000|2025-01-26 21:08:00|2605.21|2581.41|2607.15|2583.35|2607.15|2583.35|2605.15|2581.35|6
1737925690000|2025-01-26 21:08:10|2606.9|2583.1|2605.17|2581.37|2606.9|2583.1|2604.49|2580.69|16
1737925700000|2025-01-26 21:08:20|2605.42|2581.62|2605.23|2581.43|2606.25|2582.45|2605.12|2581.32|21
1737925710000|2025-01-26 21:08:30|2605.25|2581.45|2607.2|2583.4|2607.47|2583.67|2605.25|2581.45|27
1737925720000|2025-01-26 21:08:40|2607.47|2583.67|2606.39|2582.59|2607.47|2583.67|2606.19|2582.39|13
1737925730000|2025-01-26 21:08:50|2606.35|2582.55|2607.39|2583.59|2607.39|2583.59|2606.35|2582.55|11
1737925740000|2025-01-26 21:09:00|2607.5|2583.7|2607.58|2583.78|2608.49|2584.69|2607.49|2583.69|20
1737925750000|2025-01-26 21:09:10|2607.88|2584.08|2607.6|2583.8|2607.88|2584.08|2607.16|2583.36|16
1737925760000|2025-01-26 21:09:20|2607.79|2583.99|2610|2586.2|2610|2586.2|2607.79|2583.99|14
1737925770000|2025-01-26 21:09:30|2610.12|2586.32|2611.33|2587.53|2611.35|2587.55|2610.12|2586.32|19
1737925780000|2025-01-26 21:09:40|2611.29|2587.49|2608.88|2585.08|2611.29|2587.49|2608.5|2584.7|21
1737925790000|2025-01-26 21:09:50|2609.12|2585.32|2607.45|2583.65|2609.29|2585.49|2607.45|2583.65|12
1737925800000|2025-01-26 21:10:00|2607.47|2583.67|2607.2|2583.4|2608.15|2584.35|2607.15|2583.35|18
1737925810000|2025-01-26 21:10:10|2607.36|2583.56|2607.39|2583.59|2607.39|2583.59|2606.43|2582.63|26
1737925820000|2025-01-26 21:10:20|2607.4|2583.6|2607.51|2583.71|2607.83|2584.03|2607.3|2583.5|13
1737925830000|2025-01-26 21:10:30|2607.74|2583.94|2607.39|2583.59|2609.14|2585.34|2607.39|2583.59|29
1737925840000|2025-01-26 21:10:40|2607.37|2583.57|2607.29|2583.49|2608.21|2584.41|2607.19|2583.39|18
1737925850000|2025-01-26 21:10:50|2607.7|2583.9|2606.51|2582.71|2607.8|2584|2606.32|2582.52|18
1737925860000|2025-01-26 21:11:00|2606.68|2582.88|2609.29|2585.49|2609.32|2585.52|2606.65|2582.85|19
1737925870000|2025-01-26 21:11:10|2609.41|2585.61|2607.4|2583.6|2609.6|2585.8|2607.15|2583.35|20
1737925880000|2025-01-26 21:11:20|2607.65|2583.85|2608.15|2584.35|2608.15|2584.35|2607.65|2583.85|2
1737925890000|2025-01-26 21:11:30|2607.65|2583.85|2606.38|2582.58|2607.65|2583.85|2606.15|2582.35|15
1737925900000|2025-01-26 21:11:40|2606.14|2582.34|2604.54|2580.74|2606.31|2582.51|2604.52|2580.72|21
1737925910000|2025-01-26 21:11:50|2604.76|2580.96|2604.63|2580.83|2605.26|2581.46|2604.59|2580.79|15
1737925920000|2025-01-26 21:12:00|2604.62|2580.82|2603.05|2579.25|2604.9|2581.1|2603.05|2579.25|25
1737925930000|2025-01-26 21:12:10|2603.07|2579.27|2603.6|2579.8|2603.8|2580|2602.97|2579.17|22
1737925940000|2025-01-26 21:12:20|2603.56|2579.76|2602.38|2578.58|2603.56|2579.76|2602.3|2578.5|25
1737925950000|2025-01-26 21:12:30|2602.37|2578.57|2601.31|2577.51|2602.52|2578.72|2601.31|2577.51|18
1737925960000|2025-01-26 21:12:40|2601.27|2577.47|2602.27|2578.47|2602.29|2578.49|2601.27|2577.47|11
1737925970000|2025-01-26 21:12:50|2602.32|2578.52|2603.8|2580|2603.8|2580|2602.32|2578.52|14
1737925980000|2025-01-26 21:13:00|2603.78|2579.98|2602.82|2579.02|2603.78|2579.98|2602.26|2578.46|23
1737925990000|2025-01-26 21:13:10|2602.8|2579|2603.23|2579.43|2604.27|2580.47|2602.8|2579|25
1737926000000|2025-01-26 21:13:20|2603.4|2579.6|2604.22|2580.42|2604.6|2580.8|2603.38|2579.58|17
1737926010000|2025-01-26 21:13:30|2604.35|2580.55|2606.21|2582.41|2606.21|2582.41|2604.35|2580.55|11
1737926020000|2025-01-26 21:13:40|2606.17|2582.37|2604.27|2580.47|2606.95|2583.15|2604.27|2580.47|17
1737926030000|2025-01-26 21:13:50|2603.78|2579.98|2602.58|2578.78|2603.78|2579.98|2602.15|2578.35|15
1737926040000|2025-01-26 21:14:00|2602.54|2578.74|2603.9|2580.1|2603.9|2580.1|2602.54|2578.74|20
1737926050000|2025-01-26 21:14:10|2603.77|2579.97|2603.22|2579.42|2603.77|2579.97|2602.38|2578.58|18
1737926060000|2025-01-26 21:14:20|2603.2|2579.4|2601.46|2577.66|2603.2|2579.4|2601.34|2577.54|12
1737926070000|2025-01-26 21:14:30|2601.15|2577.35|2601.15|2577.35|2601.15|2577.35|2601.15|2577.35|1
1737926080000|2025-01-26 21:14:40|2602.15|2578.35|2602.24|2578.44|2602.24|2578.44|2602.15|2578.35|4
1737926090000|2025-01-26 21:14:50|2602.26|2578.46|2603.09|2579.29|2603.09|2579.29|2602.21|2578.41|7
1737926100000|2025-01-26 21:15:00|2603.04|2579.24|2605.19|2581.39|2605.19|2581.39|2603.04|2579.24|23
1737926110000|2025-01-26 21:15:10|2605.27|2581.47|2602.34|2578.54|2606.09|2582.29|2602.29|2578.49|29
1737926120000|2025-01-26 21:15:20|2602.37|2578.57|2602.27|2578.47|2602.54|2578.74|2602.27|2578.47|8
1737926130000|2025-01-26 21:15:30|2602.26|2578.46|2602.6|2578.8|2602.6|2578.8|2602.26|2578.46|4
1737926140000|2025-01-26 21:15:40|2602.57|2578.77|2604.56|2580.76|2604.9|2581.1|2602.57|2578.77|19
1737926150000|2025-01-26 21:15:50|2604.58|2580.78|2603.96|2580.16|2604.58|2580.78|2603.41|2579.61|23
1737926160000|2025-01-26 21:16:00|2604.26|2580.46|2603.45|2579.65|2604.36|2580.56|2603.33|2579.53|13
1737926170000|2025-01-26 21:16:10|2603.8|2580|2605.42|2581.62|2605.42|2581.62|2603.8|2580|12
1737926180000|2025-01-26 21:16:20|2605.47|2581.67|2606.27|2582.47|2606.42|2582.62|2605.34|2581.54|19
1737926190000|2025-01-26 21:16:30|2606.24|2582.44|2603.4|2579.6|2606.24|2582.44|2603.36|2579.56|20
1737926200000|2025-01-26 21:16:40|2603.42|2579.62|2603.16|2579.36|2603.42|2579.62|2602.52|2578.72|19
1737926210000|2025-01-26 21:16:50|2603.21|2579.41|2601.55|2577.75|2603.21|2579.41|2601.55|2577.75|18
1737926220000|2025-01-26 21:17:00|2601.88|2578.08|2600.34|2576.54|2601.89|2578.09|2600.29|2576.49|20
1737926230000|2025-01-26 21:17:10|2600.32|2576.52|2600.88|2577.08|2600.88|2577.08|2600.32|2576.52|9
1737926240000|2025-01-26 21:17:20|2600.87|2577.07|2601.41|2577.61|2601.82|2578.02|2600.86|2577.06|18
1737926250000|2025-01-26 21:17:30|2601.43|2577.63|2601.27|2577.47|2601.6|2577.8|2601.24|2577.44|15
1737926260000|2025-01-26 21:17:40|2601.36|2577.56|2600.4|2576.6|2601.56|2577.76|2600.4|2576.6|9
1737926270000|2025-01-26 21:17:50|2599.9|2576.1|2601.65|2577.85|2601.65|2577.85|2599.9|2576.1|7
1737926280000|2025-01-26 21:18:00|2602.15|2578.35|2600.81|2577.01|2602.4|2578.6|2600.32|2576.52|21
1737926290000|2025-01-26 21:18:10|2600.57|2576.77|2600.52|2576.72|2601.29|2577.49|2600.52|2576.72|20
1737926300000|2025-01-26 21:18:20|2600.5|2576.7|2601.74|2577.94|2601.74|2577.94|2600.47|2576.67|21
1737926310000|2025-01-26 21:18:30|2601.38|2577.58|2600.58|2576.78|2601.38|2577.58|2600.42|2576.62|23
1737926320000|2025-01-26 21:18:40|2600.57|2576.77|2599.21|2575.41|2600.57|2576.77|2599.18|2575.38|18
1737926330000|2025-01-26 21:18:50|2599.07|2575.27|2600.84|2577.04|2600.84|2577.04|2598.44|2574.64|23
1737926340000|2025-01-26 21:19:00|2600.82|2577.02|2600.87|2577.07|2601.88|2578.08|2600.44|2576.64|25
1737926350000|2025-01-26 21:19:10|2600.63|2576.83|2600.43|2576.63|2601.52|2577.72|2600.17|2576.37|24
1737926360000|2025-01-26 21:19:20|2600.4|2576.6|2601.6|2577.8|2601.6|2577.8|2600.37|2576.57|21
1737926370000|2025-01-26 21:19:30|2601.84|2578.04|2601.35|2577.55|2602.45|2578.65|2601.35|2577.55|17
1737926380000|2025-01-26 21:19:40|2601.39|2577.59|2602.51|2578.71|2603.14|2579.34|2601.39|2577.59|18
1737926390000|2025-01-26 21:19:50|2602.53|2578.73|2606.32|2582.52|2606.44|2582.64|2602.53|2578.73|28
1737926400000|2025-01-26 21:20:00|2606.29|2582.49|2605.79|2581.99|2606.3|2582.5|2605.18|2581.38|22
1737926410000|2025-01-26 21:20:10|2605.88|2582.08|2606.29|2582.49|2608.24|2584.44|2605.88|2582.08|26
1737926420000|2025-01-26 21:20:20|2606.37|2582.57|2605.45|2581.65|2606.37|2582.57|2605.15|2581.35|23
1737926430000|2025-01-26 21:20:30|2605.55|2581.75|2604.53|2580.73|2605.55|2581.75|2602.52|2578.72|29
1737926440000|2025-01-26 21:20:40|2604.48|2580.68|2603.15|2579.35|2604.48|2580.68|2602.8|2579|15
1737926450000|2025-01-26 21:20:50|2603.16|2579.36|2604.4|2580.6|2604.4|2580.6|2603.16|2579.36|11
1737926460000|2025-01-26 21:21:00|2604.43|2580.63|2607.65|2583.85|2607.65|2583.85|2604.43|2580.63|11
1737926470000|2025-01-26 21:21:10|2607.4|2583.6|2610.35|2586.55|2610.35|2586.55|2607.15|2583.35|17
1737926480000|2025-01-26 21:21:20|2610.18|2586.38|2608.47|2584.67|2610.27|2586.47|2608.38|2584.58|24
1737926490000|2025-01-26 21:21:30|2608.43|2584.63|2609.52|2585.72|2610.45|2586.65|2608.43|2584.63|31
1737926500000|2025-01-26 21:21:40|2609.69|2585.89|2610.41|2586.61|2610.41|2586.61|2609.55|2585.75|13
1737926510000|2025-01-26 21:21:50|2610.42|2586.62|2610.27|2586.47|2610.74|2586.94|2610.24|2586.44|12
1737926520000|2025-01-26 21:22:00|2610.35|2586.55|2611.39|2587.59|2611.49|2587.69|2610.35|2586.55|17
1737926530000|2025-01-26 21:22:10|2611.37|2587.57|2611.38|2587.58|2611.55|2587.75|2610.37|2586.57|19
1737926540000|2025-01-26 21:22:20|2611.41|2587.61|2612.41|2588.61|2612.41|2588.61|2611.3|2587.5|17
1737926550000|2025-01-26 21:22:30|2612.49|2588.69|2613.31|2589.51|2613.31|2589.51|2612.44|2588.64|13
1737926560000|2025-01-26 21:22:40|2613.24|2589.44|2613.28|2589.48|2614.05|2590.25|2613.24|2589.44|12
1737926570000|2025-01-26 21:22:50|2613.27|2589.47|2613.27|2589.47|2614.08|2590.28|2613.26|2589.46|11
1737926580000|2025-01-26 21:23:00|2613.26|2589.46|2613.23|2589.43|2614.07|2590.27|2613.01|2589.21|16
1737926590000|2025-01-26 21:23:10|2613.19|2589.39|2613.07|2589.27|2614.03|2590.23|2613.04|2589.24|12
1737926600000|2025-01-26 21:23:20|2613.06|2589.26|2613.21|2589.41|2613.21|2589.41|2613.02|2589.22|10
1737926610000|2025-01-26 21:23:30|2613.23|2589.43|2613.38|2589.58|2614.04|2590.24|2613.23|2589.43|16
1737926620000|2025-01-26 21:23:40|2613.4|2589.6|2614.07|2590.27|2614.12|2590.32|2613.4|2589.6|10
1737926630000|2025-01-26 21:23:50|2614.31|2590.51|2615.58|2591.78|2616.04|2592.24|2614.31|2590.51|14
1737926640000|2025-01-26 21:24:00|2615.17|2591.37|2614.62|2590.82|2615.27|2591.47|2614.55|2590.75|13
1737926650000|2025-01-26 21:24:10|2614.6|2590.8|2615.4|2591.6|2615.4|2591.6|2614.6|2590.8|11
1737926670000|2025-01-26 21:24:30|2614.9|2591.1|2615.28|2591.48|2615.31|2591.51|2614.9|2591.1|6
1737926680000|2025-01-26 21:24:40|2615.24|2591.44|2613.51|2589.71|2615.24|2591.44|2613.48|2589.68|17
1737926690000|2025-01-26 21:24:50|2613.53|2589.73|2611.82|2588.02|2613.56|2589.76|2611.64|2587.84|19
1737926700000|2025-01-26 21:25:00|2611.8|2588|2608.61|2584.81|2611.8|2588|2608.61|2584.81|21
1737926710000|2025-01-26 21:25:10|2608.63|2584.83|2608.45|2584.65|2609.44|2585.64|2608.42|2584.62|17
1737926720000|2025-01-26 21:25:20|2608.31|2584.51|2608.24|2584.44|2608.31|2584.51|2608.09|2584.29|5
1737926730000|2025-01-26 21:25:30|2608.27|2584.47|2610.02|2586.22|2610.02|2586.22|2608.27|2584.47|14
1737926740000|2025-01-26 21:25:40|2609.75|2585.95|2609.33|2585.53|2609.75|2585.95|2608.36|2584.56|21
1737926750000|2025-01-26 21:25:50|2609.35|2585.55|2608.92|2585.12|2609.35|2585.55|2608.92|2585.12|5
1737926760000|2025-01-26 21:26:00|2608.54|2584.74|2607.45|2583.65|2608.54|2584.74|2607.4|2583.6|18
1737926770000|2025-01-26 21:26:10|2607.5|2583.7|2607.21|2583.41|2607.5|2583.7|2607.09|2583.29|17
1737926780000|2025-01-26 21:26:20|2607.07|2583.27|2606.6|2582.8|2607.07|2583.27|2606.58|2582.78|8
1737926790000|2025-01-26 21:26:30|2607.08|2583.28|2607.34|2583.54|2607.34|2583.54|2607.08|2583.28|3
1737926800000|2025-01-26 21:26:40|2607.3|2583.5|2606.3|2582.5|2607.3|2583.5|2605.5|2581.7|16
1737926810000|2025-01-26 21:26:50|2606.35|2582.55|2606.8|2583|2606.8|2583|2606.3|2582.5|13
1737926820000|2025-01-26 21:27:00|2606.77|2582.97|2607.3|2583.5|2607.3|2583.5|2606.45|2582.65|16
1737926830000|2025-01-26 21:27:10|2607.35|2583.55|2607.35|2583.55|2607.51|2583.71|2607.35|2583.55|8
1737926840000|2025-01-26 21:27:20|2607.42|2583.62|2607.31|2583.51|2607.52|2583.72|2607.31|2583.51|9
1737926850000|2025-01-26 21:27:30|2607.15|2583.35|2606.15|2582.35|2607.15|2583.35|2606.15|2582.35|3
1737926860000|2025-01-26 21:27:40|2606.74|2582.94|2607.05|2583.25|2607.06|2583.26|2606.74|2582.94|10
1737926870000|2025-01-26 21:27:50|2607.17|2583.37|2607.47|2583.67|2607.47|2583.67|2607.15|2583.35|9
1737926880000|2025-01-26 21:28:00|2607.44|2583.64|2609.19|2585.39|2609.33|2585.53|2607.44|2583.64|17
1737926890000|2025-01-26 21:28:10|2609.18|2585.38|2608.64|2584.84|2609.18|2585.38|2608.1|2584.3|12
1737926900000|2025-01-26 21:28:20|2608.65|2584.85|2608.18|2584.38|2609.28|2585.48|2608.18|2584.38|18
1737926910000|2025-01-26 21:28:30|2608.3|2584.5|2609.39|2585.59|2609.4|2585.6|2607.2|2583.4|21
1737926920000|2025-01-26 21:28:40|2609.35|2585.55|2609.03|2585.23|2609.5|2585.7|2608.51|2584.71|18
1737926930000|2025-01-26 21:28:50|2608.74|2584.94|2609.52|2585.72|2610.23|2586.43|2608.36|2584.56|17
1737926940000|2025-01-26 21:29:00|2610.35|2586.55|2611.5|2587.7|2611.5|2587.7|2610.35|2586.55|8
1737926950000|2025-01-26 21:29:10|2611.62|2587.82|2612.39|2588.59|2612.57|2588.77|2611.62|2587.82|20
1737926960000|2025-01-26 21:29:20|2612.37|2588.57|2613.37|2589.57|2613.37|2589.57|2612.37|2588.57|5
1737926970000|2025-01-26 21:29:30|2613.39|2589.59|2613.35|2589.55|2613.39|2589.59|2613.35|2589.55|3
1737926990000|2025-01-26 21:29:50|2613.47|2589.67|2614.44|2590.64|2614.45|2590.65|2613.47|2589.67|10
1737927000000|2025-01-26 21:30:00|2614.45|2590.65|2614.85|2591.05|2616.3|2592.5|2614.45|2590.65|18
1737927010000|2025-01-26 21:30:10|2614.45|2590.65|2615.31|2591.51|2615.33|2591.53|2614.39|2590.59|11
1737927020000|2025-01-26 21:30:20|2615.27|2591.47|2612.54|2588.74|2615.27|2591.47|2612.54|2588.74|21
1737927030000|2025-01-26 21:30:30|2612.56|2588.76|2612.23|2588.43|2612.78|2588.98|2611.98|2588.18|23
1737927040000|2025-01-26 21:30:40|2612.19|2588.39|2611.15|2587.35|2612.19|2588.39|2611.15|2587.35|8
1737927050000|2025-01-26 21:30:50|2610.9|2587.1|2608.9|2585.1|2610.9|2587.1|2608.9|2585.1|10
1737927060000|2025-01-26 21:31:00|2609.15|2585.35|2609.22|2585.42|2609.65|2585.85|2609.06|2585.26|15
1737927070000|2025-01-26 21:31:10|2609.18|2585.38|2611.51|2587.71|2611.62|2587.82|2609.08|2585.28|21
1737927080000|2025-01-26 21:31:20|2611.61|2587.81|2611.44|2587.64|2612.13|2588.33|2611.44|2587.64|12
1737927090000|2025-01-26 21:31:30|2611.49|2587.69|2612.55|2588.75|2612.67|2588.87|2611.49|2587.69|15
1737927100000|2025-01-26 21:31:40|2612.57|2588.77|2613.26|2589.46|2613.27|2589.47|2612.57|2588.77|10
1737927110000|2025-01-26 21:31:50|2613.43|2589.63|2613.57|2589.77|2613.83|2590.03|2613.43|2589.63|12
1737927120000|2025-01-26 21:32:00|2613.54|2589.74|2614.45|2590.65|2614.45|2590.65|2613.5|2589.7|12
1737927130000|2025-01-26 21:32:10|2614.8|2591|2614.33|2590.53|2615.49|2591.69|2614.33|2590.53|20
1737927140000|2025-01-26 21:32:20|2614.19|2590.39|2613.44|2589.64|2614.19|2590.39|2613.16|2589.36|21
1737927150000|2025-01-26 21:32:30|2613.45|2589.65|2612.47|2588.67|2613.45|2589.65|2612.28|2588.48|8
1737927160000|2025-01-26 21:32:40|2612.43|2588.63|2614.54|2590.74|2614.96|2591.16|2612.43|2588.63|24
1737927170000|2025-01-26 21:32:50|2614.55|2590.75|2615.29|2591.49|2615.29|2591.49|2614.51|2590.71|12
1737927180000|2025-01-26 21:33:00|2615.27|2591.47|2614.39|2590.59|2615.27|2591.47|2613.52|2589.72|20
1737927190000|2025-01-26 21:33:10|2614.43|2590.63|2613.06|2589.26|2614.63|2590.83|2612.89|2589.09|27
1737927200000|2025-01-26 21:33:20|2613.1|2589.3|2612.27|2588.47|2613.19|2589.39|2612.27|2588.47|14
1737927210000|2025-01-26 21:33:30|2611.72|2587.92|2611.4|2587.6|2611.72|2587.92|2611.32|2587.52|11
1737927220000|2025-01-26 21:33:40|2611.36|2587.56|2610.38|2586.58|2611.36|2587.56|2609.98|2586.18|20
1737927230000|2025-01-26 21:33:50|2609.84|2586.04|2606.57|2582.77|2609.84|2586.04|2606.37|2582.57|24
1737927240000|2025-01-26 21:34:00|2606.58|2582.78|2607.15|2583.35|2607.4|2583.6|2606.26|2582.46|17
1737927250000|2025-01-26 21:34:10|2606.9|2583.1|2606.15|2582.35|2606.9|2583.1|2606.15|2582.35|3
1737927260000|2025-01-26 21:34:20|2606.9|2583.1|2607.4|2583.6|2607.57|2583.77|2606.9|2583.1|6
1737927270000|2025-01-26 21:34:30|2607.42|2583.62|2607.5|2583.7|2607.5|2583.7|2607.37|2583.57|4
1737927280000|2025-01-26 21:34:40|2607.56|2583.76|2607.51|2583.71|2607.56|2583.76|2607.51|2583.71|3
1737927290000|2025-01-26 21:34:50|2607.53|2583.73|2607.33|2583.53|2607.53|2583.73|2606.89|2583.09|8
1737927300000|2025-01-26 21:35:00|2607.31|2583.51|2605.78|2581.98|2607.31|2583.51|2605.78|2581.98|24
1737927310000|2025-01-26 21:35:10|2605.72|2581.92|2606.13|2582.33|2606.62|2582.82|2605.34|2581.54|17
1737927320000|2025-01-26 21:35:20|2606.25|2582.45|2606.19|2582.39|2606.31|2582.51|2606.19|2582.39|3
1737927330000|2025-01-26 21:35:30|2606.31|2582.51|2604.5|2580.7|2606.31|2582.51|2604.37|2580.57|12
1737927340000|2025-01-26 21:35:40|2604.46|2580.66|2604.31|2580.51|2604.48|2580.68|2604.31|2580.51|11
1737927350000|2025-01-26 21:35:50|2604.27|2580.47|2604.51|2580.71|2604.62|2580.82|2604.18|2580.38|11
1737927360000|2025-01-26 21:36:00|2604.52|2580.72|2603.44|2579.64|2604.52|2580.72|2603.29|2579.49|18
1737927370000|2025-01-26 21:36:10|2603.46|2579.66|2603.36|2579.56|2604.25|2580.45|2603.05|2579.25|15
1737927380000|2025-01-26 21:36:20|2603.57|2579.77|2604.4|2580.6|2604.52|2580.72|2603.4|2579.6|12
1737927390000|2025-01-26 21:36:30|2604.43|2580.63|2606.39|2582.59|2606.39|2582.59|2604.43|2580.63|13
1737927400000|2025-01-26 21:36:40|2606.4|2582.6|2606.21|2582.41|2607.35|2583.55|2605.94|2582.14|14
1737927410000|2025-01-26 21:36:50|2606.02|2582.22|2606.3|2582.5|2606.3|2582.5|2605.33|2581.53|13
1737927420000|2025-01-26 21:37:00|2606.35|2582.55|2608.25|2584.45|2608.25|2584.45|2606.31|2582.51|12
1737927430000|2025-01-26 21:37:10|2608.3|2584.5|2605.37|2581.57|2608.46|2584.66|2604.91|2581.11|25
1737927440000|2025-01-26 21:37:20|2605.15|2581.35|2604.15|2580.35|2605.15|2581.35|2604.15|2580.35|3
1737927450000|2025-01-26 21:37:30|2604.35|2580.55|2603.63|2579.83|2604.35|2580.55|2603.58|2579.78|5
1737927460000|2025-01-26 21:37:40|2603.65|2579.85|2603.58|2579.78|2603.65|2579.85|2603.51|2579.71|6
1737927470000|2025-01-26 21:37:50|2603.6|2579.8|2604.52|2580.72|2604.57|2580.77|2603.6|2579.8|11
1737927480000|2025-01-26 21:38:00|2604.46|2580.66|2604.44|2580.64|2605.23|2581.43|2604.44|2580.64|11
1737927490000|2025-01-26 21:38:10|2604.4|2580.6|2605.25|2581.45|2605.3|2581.5|2604.4|2580.6|14
1737927500000|2025-01-26 21:38:20|2605.27|2581.47|2605.17|2581.37|2605.27|2581.47|2605.04|2581.24|6
1737927520000|2025-01-26 21:38:40|2604.58|2580.78|2604.4|2580.6|2604.66|2580.86|2603.9|2580.1|8
1737927530000|2025-01-26 21:38:50|2604.39|2580.59|2603.05|2579.25|2604.39|2580.59|2603.05|2579.25|14
1737927540000|2025-01-26 21:39:00|2603.08|2579.28|2603.47|2579.67|2603.5|2579.7|2602.57|2578.77|21
1737927550000|2025-01-26 21:39:10|2603.49|2579.69|2605.18|2581.38|2605.18|2581.38|2603.4|2579.6|14
1737927560000|2025-01-26 21:39:20|2605.21|2581.41|2606.4|2582.6|2606.44|2582.64|2605.21|2581.41|11
1737927570000|2025-01-26 21:39:30|2606.42|2582.62|2604.44|2580.64|2606.42|2582.62|2604.44|2580.64|19
1737927580000|2025-01-26 21:39:40|2604.4|2580.6|2603.45|2579.65|2604.42|2580.62|2603.45|2579.65|13
1737927590000|2025-01-26 21:39:50|2603.47|2579.67|2604.38|2580.58|2604.38|2580.58|2603.42|2579.62|15
1737927600000|2025-01-26 21:40:00|2604.33|2580.53|2604.42|2580.62|2604.56|2580.76|2603.15|2579.35|21
1737927610000|2025-01-26 21:40:10|2604.44|2580.64|2603.4|2579.6|2604.49|2580.69|2603.4|2579.6|17
1737927620000|2025-01-26 21:40:20|2603.46|2579.66|2604.42|2580.62|2604.44|2580.64|2603.46|2579.66|5
1737927630000|2025-01-26 21:40:30|2604.38|2580.58|2601.15|2577.35|2604.38|2580.58|2601.15|2577.35|12
1737927640000|2025-01-26 21:40:40|2601.4|2577.6|2601.43|2577.63|2602.5|2578.7|2601.15|2577.35|11
1737927650000|2025-01-26 21:40:50|2601.39|2577.59|2601.95|2578.15|2601.95|2578.15|2600.62|2576.82|21
1737927660000|2025-01-26 21:41:00|2602.25|2578.45|2602.35|2578.55|2602.55|2578.75|2601.53|2577.73|20
1737927670000|2025-01-26 21:41:10|2602.23|2578.43|2601.11|2577.31|2602.57|2578.77|2601.11|2577.31|14
1737927680000|2025-01-26 21:41:20|2600.94|2577.14|2600.2|2576.4|2600.94|2577.14|2600.04|2576.24|26
1737927690000|2025-01-26 21:41:30|2600.21|2576.41|2600.5|2576.7|2600.53|2576.73|2600.2|2576.4|12
1737927700000|2025-01-26 21:41:40|2600.51|2576.71|2600.45|2576.65|2600.51|2576.71|2600.31|2576.51|13
1737927710000|2025-01-26 21:41:50|2600.67|2576.87|2600.25|2576.45|2600.67|2576.87|2600.25|2576.45|14
1737927720000|2025-01-26 21:42:00|2600.27|2576.47|2600.36|2576.56|2600.54|2576.74|2600.16|2576.36|16
1737927730000|2025-01-26 21:42:10|2600.84|2577.04|2601.29|2577.49|2601.88|2578.08|2600.59|2576.79|22
1737927740000|2025-01-26 21:42:20|2601.32|2577.52|2602.35|2578.55|2602.42|2578.62|2601.32|2577.52|9
1737927750000|2025-01-26 21:42:30|2602.36|2578.56|2602.33|2578.53|2602.69|2578.89|2602.33|2578.53|5
1737927760000|2025-01-26 21:42:40|2602.41|2578.61|2603.41|2579.61|2603.54|2579.74|2602.41|2578.61|13
1737927770000|2025-01-26 21:42:50|2603.39|2579.59|2603.65|2579.85|2603.85|2580.05|2603.39|2579.59|11
1737927780000|2025-01-26 21:43:00|2603.64|2579.84|2603.57|2579.77|2603.64|2579.84|2603.42|2579.62|9
1737927790000|2025-01-26 21:43:10|2603.55|2579.75|2604.7|2580.9|2606.49|2582.69|2603.39|2579.59|21
1737927800000|2025-01-26 21:43:20|2604.69|2580.89|2605.39|2581.59|2605.46|2581.66|2604.34|2580.54|21
1737927810000|2025-01-26 21:43:30|2605.5|2581.7|2606.37|2582.57|2606.46|2582.66|2605.5|2581.7|16
1737927820000|2025-01-26 21:43:40|2605.98|2582.18|2602.15|2578.35|2605.98|2582.18|2602.14|2578.34|14
1737927830000|2025-01-26 21:43:50|2601.65|2577.85|2601.65|2577.85|2601.65|2577.85|2601.15|2577.35|3
1737927840000|2025-01-26 21:44:00|2602.15|2578.35|2601.44|2577.64|2602.15|2578.35|2600.9|2577.1|7
1737927850000|2025-01-26 21:44:10|2601.55|2577.75|2601.43|2577.63|2601.65|2577.85|2599.93|2576.13|22
1737927860000|2025-01-26 21:44:20|2601.21|2577.41|2601.43|2577.63|2601.43|2577.63|2601.21|2577.41|2
1737927870000|2025-01-26 21:44:30|2601.57|2577.77|2601.87|2578.07|2601.87|2578.07|2601.57|2577.77|4
1737927880000|2025-01-26 21:44:40|2601.86|2578.06|2603.63|2579.83|2603.63|2579.83|2601.86|2578.06|20
1737927890000|2025-01-26 21:44:50|2603.98|2580.18|2605.38|2581.58|2605.38|2581.58|2603.98|2580.18|22
1737927900000|2025-01-26 21:45:00|2605.36|2581.56|2605.23|2581.43|2605.9|2582.1|2605.19|2581.39|18
1737927910000|2025-01-26 21:45:10|2605.37|2581.57|2604.55|2580.75|2605.37|2581.57|2604.47|2580.67|10
1737927930000|2025-01-26 21:45:30|2604.51|2580.71|2604.3|2580.5|2604.51|2580.71|2603.6|2579.8|14
1737927940000|2025-01-26 21:45:40|2604.21|2580.41|2602.45|2578.65|2604.21|2580.41|2602.33|2578.53|18
1737927950000|2025-01-26 21:45:50|2602.47|2578.67|2603.55|2579.75|2603.55|2579.75|2601.51|2577.71|20
1737927960000|2025-01-26 21:46:00|2603.53|2579.73|2604.31|2580.51|2604.67|2580.87|2603.53|2579.73|14
1737927970000|2025-01-26 21:46:10|2604.19|2580.39|2604.39|2580.59|2604.46|2580.66|2603.54|2579.74|19
1737927980000|2025-01-26 21:46:20|2604.48|2580.68|2604.41|2580.61|2604.51|2580.71|2604.16|2580.36|11
1737927990000|2025-01-26 21:46:30|2604.5|2580.7|2604.44|2580.64|2605.42|2581.62|2604.24|2580.44|23
1737928000000|2025-01-26 21:46:40|2604.53|2580.73|2605.33|2581.53|2605.47|2581.67|2604.53|2580.73|9
1737928010000|2025-01-26 21:46:50|2605.47|2581.67|2603.5|2579.7|2605.47|2581.67|2603.5|2579.7|10
1737928020000|2025-01-26 21:47:00|2603.47|2579.67|2601.15|2577.35|2603.47|2579.67|2600.9|2577.1|19
1737928030000|2025-01-26 21:47:10|2600.65|2576.85|2597.9|2574.1|2600.65|2576.85|2596.9|2573.1|16
1737928040000|2025-01-26 21:47:20|2597.65|2573.85|2597.44|2573.64|2598.09|2574.29|2596.9|2573.1|15
1737928050000|2025-01-26 21:47:30|2597.56|2573.76|2597.56|2573.76|2598.35|2574.55|2597.39|2573.59|21
1737928060000|2025-01-26 21:47:40|2597.61|2573.81|2597.44|2573.64|2598.42|2574.62|2597.08|2573.28|20
1737928070000|2025-01-26 21:47:50|2597.45|2573.65|2596.55|2572.75|2597.48|2573.68|2596.55|2572.75|20
1737928080000|2025-01-26 21:48:00|2596.52|2572.72|2596.6|2572.8|2597.55|2573.75|2596.47|2572.67|14
1737928090000|2025-01-26 21:48:10|2596.45|2572.65|2596.47|2572.67|2596.69|2572.89|2596.05|2572.25|19
1737928100000|2025-01-26 21:48:20|2596.45|2572.65|2595.2|2571.4|2596.52|2572.72|2595.2|2571.4|19
1737928110000|2025-01-26 21:48:30|2595.26|2571.46|2594.47|2570.67|2595.5|2571.7|2594.47|2570.67|16
1737928120000|2025-01-26 21:48:40|2594.42|2570.62|2593.26|2569.46|2594.42|2570.62|2592.94|2569.14|22
1737928130000|2025-01-26 21:48:50|2593.22|2569.42|2594.53|2570.73|2594.53|2570.73|2592.93|2569.13|22
1737928140000|2025-01-26 21:49:00|2594.52|2570.72|2593.56|2569.76|2595.27|2571.47|2593.56|2569.76|19
1737928150000|2025-01-26 21:49:10|2593.58|2569.78|2595.75|2571.95|2596.31|2572.51|2593.53|2569.73|23
1737928160000|2025-01-26 21:49:20|2595.54|2571.74|2595.62|2571.82|2595.89|2572.09|2595.35|2571.55|17
1737928170000|2025-01-26 21:49:30|2595.41|2571.61|2596.29|2572.49|2596.34|2572.54|2595.3|2571.5|16
1737928180000|2025-01-26 21:49:40|2596.27|2572.47|2595.77|2571.97|2596.27|2572.47|2594.51|2570.71|19
1737928190000|2025-01-26 21:49:50|2595.75|2571.95|2593.42|2569.62|2595.8|2572|2593.42|2569.62|25
1737928200000|2025-01-26 21:50:00|2593.39|2569.59|2594.44|2570.64|2594.94|2571.14|2593.32|2569.52|22
1737928210000|2025-01-26 21:50:10|2594.26|2570.46|2591.4|2567.6|2594.27|2570.47|2591.4|2567.6|32
1737928220000|2025-01-26 21:50:20|2591.32|2567.52|2591.59|2567.79|2591.87|2568.07|2591.16|2567.36|21
1737928230000|2025-01-26 21:50:30|2591.9|2568.1|2591.19|2567.39|2591.9|2568.1|2591.19|2567.39|14
1737928240000|2025-01-26 21:50:40|2591.16|2567.36|2591.19|2567.39|2591.19|2567.39|2591.16|2567.36|3
1737928250000|2025-01-26 21:50:50|2591.16|2567.36|2592.54|2568.74|2592.55|2568.75|2591.14|2567.34|13
1737928260000|2025-01-26 21:51:00|2592.52|2568.72|2591.3|2567.5|2592.52|2568.72|2590.86|2567.06|24
1737928270000|2025-01-26 21:51:10|2591.28|2567.48|2590.02|2566.22|2591.28|2567.48|2590.02|2566.22|12
1737928280000|2025-01-26 21:51:20|2590.03|2566.23|2589.87|2566.07|2590.03|2566.23|2589.87|2566.07|7
1737928290000|2025-01-26 21:51:30|2589.84|2566.04|2590.42|2566.62|2590.82|2567.02|2589.76|2565.96|22
1737928300000|2025-01-26 21:51:40|2590.44|2566.64|2590.4|2566.6|2590.44|2566.64|2589.9|2566.1|4
1737928310000|2025-01-26 21:51:50|2590.65|2566.85|2591.47|2567.67|2591.47|2567.67|2590.65|2566.85|8
1737928320000|2025-01-26 21:52:00|2591.51|2567.71|2594.55|2570.75|2594.82|2571.02|2591.51|2567.71|30
1737928330000|2025-01-26 21:52:10|2594.34|2570.54|2593.31|2569.51|2594.36|2570.56|2593.24|2569.44|19
1737928340000|2025-01-26 21:52:20|2593.34|2569.54|2592.87|2569.07|2593.84|2570.04|2592.56|2568.76|17
1737928350000|2025-01-26 21:52:30|2592.88|2569.08|2594.6|2570.8|2594.64|2570.84|2592.86|2569.06|28
1737928360000|2025-01-26 21:52:40|2594.64|2570.84|2594.27|2570.47|2594.93|2571.13|2594.27|2570.47|13
1737928370000|2025-01-26 21:52:50|2594.25|2570.45|2594.52|2570.72|2594.6|2570.8|2594.24|2570.44|14
1737928380000|2025-01-26 21:53:00|2594.5|2570.7|2594.14|2570.34|2594.55|2570.75|2594.02|2570.22|17
1737928390000|2025-01-26 21:53:10|2594.11|2570.31|2593.54|2569.74|2594.11|2570.31|2593.46|2569.66|13
1737928400000|2025-01-26 21:53:20|2593.43|2569.63|2593.66|2569.86|2594.49|2570.69|2593.43|2569.63|24
1737928410000|2025-01-26 21:53:30|2593.44|2569.64|2593.3|2569.5|2593.45|2569.65|2593.2|2569.4|12
1737928420000|2025-01-26 21:53:40|2592.96|2569.16|2593.77|2569.97|2593.98|2570.18|2592.29|2568.49|24
1737928430000|2025-01-26 21:53:50|2593.67|2569.87|2593.29|2569.49|2594.23|2570.43|2593.11|2569.31|20
1737928440000|2025-01-26 21:54:00|2593.26|2569.46|2594.08|2570.28|2594.22|2570.42|2593.26|2569.46|23
1737928450000|2025-01-26 21:54:10|2594.14|2570.34|2593.28|2569.48|2594.55|2570.75|2593.15|2569.35|16
1737928460000|2025-01-26 21:54:20|2593.3|2569.5|2593.34|2569.54|2593.34|2569.54|2592.65|2568.85|17
1737928470000|2025-01-26 21:54:30|2593.36|2569.56|2593.49|2569.69|2593.57|2569.77|2593.25|2569.45|10
1737928480000|2025-01-26 21:54:40|2593.32|2569.52|2593.32|2569.52|2593.34|2569.54|2593.12|2569.32|12
1737928490000|2025-01-26 21:54:50|2593.31|2569.51|2594.4|2570.6|2594.4|2570.6|2593.31|2569.51|7
1737928500000|2025-01-26 21:55:00|2594.15|2570.35|2593.15|2569.35|2594.15|2570.35|2593.15|2569.35|3
1737928510000|2025-01-26 21:55:10|2593.14|2569.34|2593.06|2569.26|2593.14|2569.34|2593.06|2569.26|4
1737928520000|2025-01-26 21:55:20|2593.48|2569.68|2592.36|2568.56|2593.48|2569.68|2592.36|2568.56|15
1737928530000|2025-01-26 21:55:30|2592.35|2568.55|2591.82|2568.02|2592.49|2568.69|2591.55|2567.75|15
1737928540000|2025-01-26 21:55:40|2591.75|2567.95|2589.99|2566.19|2591.78|2567.98|2589.99|2566.19|16
1737928550000|2025-01-26 21:55:50|2590.07|2566.27|2590.22|2566.42|2590.45|2566.65|2589.97|2566.17|15
1737928560000|2025-01-26 21:56:00|2590.24|2566.44|2592.09|2568.29|2592.12|2568.32|2590.16|2566.36|15
1737928570000|2025-01-26 21:56:10|2592.13|2568.33|2591.4|2567.6|2592.32|2568.52|2591.35|2567.55|21
1737928580000|2025-01-26 21:56:20|2591.36|2567.56|2590.5|2566.7|2591.36|2567.56|2590.22|2566.42|19
1737928590000|2025-01-26 21:56:30|2590.46|2566.66|2589.09|2565.29|2590.46|2566.66|2589.09|2565.29|17
1737928600000|2025-01-26 21:56:40|2589.12|2565.32|2591|2567.2|2591|2567.2|2589.1|2565.3|15
1737928610000|2025-01-26 21:56:50|2591.09|2567.29|2592.04|2568.24|2592.11|2568.31|2591.09|2567.29|20
1737928620000|2025-01-26 21:57:00|2592.08|2568.28|2593.37|2569.57|2593.37|2569.57|2592.08|2568.28|17
1737928630000|2025-01-26 21:57:10|2593.4|2569.6|2592.3|2568.5|2594|2570.2|2592.3|2568.5|21
1737928640000|2025-01-26 21:57:20|2592.29|2568.49|2591.25|2567.45|2592.29|2568.49|2591.25|2567.45|19
1737928650000|2025-01-26 21:57:30|2591.26|2567.46|2591.09|2567.29|2591.26|2567.46|2591.09|2567.29|8
1737928670000|2025-01-26 21:57:50|2591.12|2567.32|2590.36|2566.56|2591.12|2567.32|2590.36|2566.56|7
1737928680000|2025-01-26 21:58:00|2590.35|2566.55|2590.15|2566.35|2590.35|2566.55|2590.15|2566.35|12
1737928690000|2025-01-26 21:58:10|2590.4|2566.6|2591.15|2567.35|2591.15|2567.35|2590.4|2566.6|4
1737928700000|2025-01-26 21:58:20|2591.4|2567.6|2591.62|2567.82|2592.15|2568.35|2591.4|2567.6|11
1737928710000|2025-01-26 21:58:30|2591.22|2567.42|2590.21|2566.41|2591.24|2567.44|2590.21|2566.41|15
1737928720000|2025-01-26 21:58:40|2590.25|2566.45|2590.42|2566.62|2590.57|2566.77|2590.22|2566.42|15
1737928730000|2025-01-26 21:58:50|2590.4|2566.6|2590.35|2566.55|2590.4|2566.6|2590.32|2566.52|8
1737928740000|2025-01-26 21:59:00|2590.34|2566.54|2591.14|2567.34|2591.24|2567.44|2590.34|2566.54|14
1737928750000|2025-01-26 21:59:10|2591.01|2567.21|2591.3|2567.5|2591.47|2567.67|2590.98|2567.18|12
1737928760000|2025-01-26 21:59:20|2591.28|2567.48|2590.39|2566.59|2591.28|2567.48|2590.39|2566.59|9
1737928770000|2025-01-26 21:59:30|2590.37|2566.57|2587.3|2563.5|2590.37|2566.57|2587.26|2563.46|25
1737928780000|2025-01-26 21:59:40|2587.31|2563.51|2586.85|2563.05|2587.34|2563.54|2586.85|2563.05|11
1737928790000|2025-01-26 21:59:50|2586.64|2562.84|2585.84|2562.04|2586.64|2562.84|2585.84|2562.04|15
1737928800000|2025-01-26 22:00:00|2585.69|2561.89|2584.52|2560.72|2585.71|2561.91|2584.4|2560.6|28
1737928810000|2025-01-26 22:00:10|2584.54|2560.74|2585.03|2561.23|2585.03|2561.23|2583.56|2559.76|29
1737928820000|2025-01-26 22:00:20|2585.07|2561.27|2585.22|2561.42|2585.35|2561.55|2584.15|2560.35|21
1737928830000|2025-01-26 22:00:30|2585.21|2561.41|2585.02|2561.22|2585.37|2561.57|2584.18|2560.38|19
1737928840000|2025-01-26 22:00:40|2585.08|2561.28|2586.18|2562.38|2586.4|2562.6|2584.58|2560.78|24
1737928850000|2025-01-26 22:00:50|2586.4|2562.6|2586.17|2562.37|2586.9|2563.1|2585.97|2562.17|21
1737928860000|2025-01-26 22:01:00|2586.15|2562.35|2585.32|2561.52|2586.5|2562.7|2585.26|2561.46|21
1737928870000|2025-01-26 22:01:10|2585.3|2561.5|2586.59|2562.79|2586.59|2562.79|2585.09|2561.29|23
1737928880000|2025-01-26 22:01:20|2586.82|2563.02|2588.15|2564.35|2588.5|2564.7|2586.82|2563.02|17
1737928890000|2025-01-26 22:01:30|2588.4|2564.6|2587.15|2563.35|2588.4|2564.6|2587.15|2563.35|7
1737928900000|2025-01-26 22:01:40|2587.4|2563.6|2582.89|2568.09|2587.4|2568.09|2582.89|2563.38|10
1737928910000|2025-01-26 22:01:50|2582.87|2568.07|2584.45|2569.65|2584.45|2569.65|2582.87|2568.07|16
1737928920000|2025-01-26 22:02:00|2584.72|2569.92|2587.47|2572.67|2587.47|2572.67|2584.72|2569.92|23
1737928930000|2025-01-26 22:02:10|2587.75|2572.95|2587.67|2572.87|2587.75|2572.95|2586.77|2571.97|16
1737928940000|2025-01-26 22:02:20|2587.6|2572.8|2582.87|2568.07|2587.67|2572.87|2582.82|2568.02|30
1737928950000|2025-01-26 22:02:30|2583.08|2568.28|2580.09|2565.29|2583.1|2568.3|2578.3|2563.5|29
1737928960000|2025-01-26 22:02:40|2580.19|2565.39|2578.9|2564.1|2580.31|2565.51|2578.9|2564.1|18
1737928970000|2025-01-26 22:02:50|2578.86|2564.06|2578.89|2564.09|2579|2564.2|2578.36|2563.56|17
1737928980000|2025-01-26 22:03:00|2578.9|2564.1|2578.36|2563.56|2578.9|2564.1|2578.12|2563.32|21
1737928990000|2025-01-26 22:03:10|2578.35|2563.55|2578.52|2563.72|2579|2564.2|2578.13|2563.33|18
1737929000000|2025-01-26 22:03:20|2578.5|2563.7|2578.68|2563.88|2578.71|2563.91|2578.2|2563.4|23
1737929010000|2025-01-26 22:03:30|2578.74|2563.94|2578.02|2563.22|2578.76|2563.96|2577.92|2563.12|14
1737929020000|2025-01-26 22:03:40|2578|2563.2|2578.92|2564.12|2580.02|2565.22|2578|2563.2|24
1737929030000|2025-01-26 22:03:50|2578.51|2563.71|2577.46|2562.66|2578.51|2563.71|2577.41|2562.61|19
1737929040000|2025-01-26 22:04:00|2577.44|2562.64|2577.43|2562.63|2578.8|2564|2577.43|2562.63|25
1737929050000|2025-01-26 22:04:10|2577.45|2562.65|2577.56|2562.76|2577.57|2562.77|2577.44|2562.64|9
1737929060000|2025-01-26 22:04:20|2577.58|2562.78|2579.02|2564.22|2579.02|2564.22|2577.58|2562.78|13
1737929070000|2025-01-26 22:04:30|2579.04|2564.24|2578.4|2563.6|2579.04|2564.24|2578.17|2563.37|13
1737929080000|2025-01-26 22:04:40|2578.42|2563.62|2577.4|2562.6|2578.42|2563.62|2577.4|2562.6|8
1737929090000|2025-01-26 22:04:50|2578.15|2563.35|2578.33|2563.53|2578.33|2563.53|2578.15|2563.35|3
1737929100000|2025-01-26 22:05:00|2578.31|2563.51|2581.3|2566.5|2581.3|2566.5|2578.31|2563.51|26
1737929110000|2025-01-26 22:05:10|2581.77|2566.97|2582.08|2567.28|2582.25|2567.45|2581.77|2566.97|15
1737929120000|2025-01-26 22:05:20|2582.05|2567.25|2580.01|2565.21|2582.19|2567.39|2579.8|2565|23
1737929130000|2025-01-26 22:05:30|2580.02|2565.22|2578.09|2563.29|2580.02|2565.22|2578.02|2563.22|24
1737929140000|2025-01-26 22:05:40|2578.32|2563.52|2578.03|2563.23|2578.39|2563.59|2577.4|2562.6|15
1737929150000|2025-01-26 22:05:50|2577.97|2563.17|2578.08|2563.28|2578.09|2563.29|2577.37|2562.57|22
1737929160000|2025-01-26 22:06:00|2578.07|2563.27|2579.15|2564.35|2580.23|2565.43|2578.07|2563.27|27
1737929170000|2025-01-26 22:06:10|2579.17|2564.37|2578.9|2564.1|2581.26|2566.46|2578.9|2564.1|28
1737929180000|2025-01-26 22:06:20|2579.24|2564.44|2580.33|2565.53|2580.35|2565.55|2579.17|2564.37|21
1737929190000|2025-01-26 22:06:30|2580.63|2565.83|2581.03|2566.23|2582.15|2567.35|2580.63|2565.83|15
1737929200000|2025-01-26 22:06:40|2581.24|2566.44|2582.32|2567.52|2583.32|2568.52|2581.24|2566.44|25
1737929210000|2025-01-26 22:06:50|2582.08|2567.28|2581.89|2567.09|2582.21|2567.41|2581.82|2567.02|11
1737929220000|2025-01-26 22:07:00|2581.85|2567.05|2579.92|2565.12|2581.93|2567.13|2579.74|2564.94|27
1737929230000|2025-01-26 22:07:10|2579.87|2565.07|2578.89|2564.09|2579.94|2565.14|2578.89|2564.09|17
1737929240000|2025-01-26 22:07:20|2578.9|2564.1|2577.51|2562.71|2578.9|2564.1|2577.45|2562.65|24
1737929250000|2025-01-26 22:07:30|2577.45|2562.65|2577.48|2562.68|2577.54|2562.74|2577.38|2562.58|7
1737929260000|2025-01-26 22:07:40|2577.46|2562.66|2573.94|2559.14|2577.46|2562.66|2573.85|2559.05|24
1737929270000|2025-01-26 22:07:50|2573.9|2559.1|2574.17|2559.37|2574.22|2559.42|2573.79|2558.99|19
1737929280000|2025-01-26 22:08:00|2573.96|2559.16|2574.26|2559.46|2574.32|2559.52|2572.81|2558.01|26
1737929290000|2025-01-26 22:08:10|2574.1|2559.3|2571.9|2557.1|2574.1|2559.3|2571.4|2556.6|31
1737929300000|2025-01-26 22:08:20|2572.15|2557.35|2571.9|2557.1|2572.15|2557.35|2571.9|2557.1|8
1737929310000|2025-01-26 22:08:30|2571.4|2556.6|2570.77|2555.97|2572.15|2557.35|2570.77|2555.97|11
1737929320000|2025-01-26 22:08:40|2570.53|2555.73|2570.27|2555.47|2571.31|2556.51|2570.07|2555.27|28
1737929330000|2025-01-26 22:08:50|2570.28|2555.48|2569.95|2555.15|2570.45|2555.65|2569.95|2555.15|19
1737929340000|2025-01-26 22:09:00|2569.57|2554.77|2570.3|2555.5|2570.89|2556.09|2569.1|2554.3|34
1737929350000|2025-01-26 22:09:10|2570.34|2555.54|2571.36|2556.56|2571.56|2556.76|2570.32|2555.52|19
1737929360000|2025-01-26 22:09:20|2571.35|2556.55|2570.37|2555.57|2572.12|2557.32|2570.08|2555.28|27
1737929370000|2025-01-26 22:09:30|2570.35|2555.55|2569.04|2554.24|2570.35|2555.55|2569.04|2554.24|16
1737929380000|2025-01-26 22:09:40|2569.05|2554.25|2568.76|2553.96|2569.05|2554.25|2568.43|2553.63|13
1737929390000|2025-01-26 22:09:50|2568.84|2554.04|2568.9|2554.1|2568.9|2554.1|2568.77|2553.97|5
1737929400000|2025-01-26 22:10:00|2568.86|2554.06|2568.41|2553.61|2570.11|2555.31|2568.4|2553.6|29
1737929410000|2025-01-26 22:10:10|2568|2553.2|2566.67|2551.87|2568|2553.2|2566.67|2551.87|12
1737929420000|2025-01-26 22:10:20|2566.69|2551.89|2566.36|2551.56|2567.76|2552.96|2566.35|2551.55|30
1737929430000|2025-01-26 22:10:30|2566.38|2551.58|2565.78|2550.98|2566.38|2551.58|2564.86|2550.06|21
1737929440000|2025-01-26 22:10:40|2565.39|2550.59|2566.34|2551.54|2566.34|2551.54|2565.38|2550.58|21
1737929450000|2025-01-26 22:10:50|2566.95|2552.15|2566.09|2551.29|2566.99|2552.19|2565.74|2550.94|21
1737929460000|2025-01-26 22:11:00|2565.87|2551.07|2565.59|2550.79|2566.28|2551.48|2564.61|2549.81|27
1737929470000|2025-01-26 22:11:10|2566.15|2551.35|2565.73|2550.93|2566.31|2551.51|2565.35|2550.55|18
1737929480000|2025-01-26 22:11:20|2565.75|2550.95|2566.97|2552.17|2566.99|2552.19|2565.41|2550.61|31
1737929490000|2025-01-26 22:11:30|2566.95|2552.15|2566.9|2552.1|2567.65|2552.85|2566.65|2551.85|11
1737929500000|2025-01-26 22:11:40|2567.15|2552.35|2570.23|2555.43|2570.23|2555.43|2567.15|2552.35|20
1737929510000|2025-01-26 22:11:50|2570.06|2555.26|2569.17|2554.37|2570.79|2555.99|2569.02|2554.22|27
1737929520000|2025-01-26 22:12:00|2569.31|2554.51|2571.03|2556.23|2571.65|2556.85|2569.31|2554.51|30
1737929530000|2025-01-26 22:12:10|2571.17|2556.37|2572.61|2557.81|2573.97|2559.17|2571.07|2556.27|27
1737929540000|2025-01-26 22:12:20|2572.14|2557.34|2572.85|2558.05|2572.94|2558.14|2572.02|2557.22|22
1737929550000|2025-01-26 22:12:30|2572.87|2558.07|2573.03|2558.23|2573.95|2559.15|2572.87|2558.07|20
1737929560000|2025-01-26 22:12:40|2573.04|2558.24|2572.1|2557.3|2573.04|2558.24|2572.08|2557.28|18
1737929570000|2025-01-26 22:12:50|2572.06|2557.26|2572.88|2558.08|2572.88|2558.08|2571.96|2557.16|22
1737929580000|2025-01-26 22:13:00|2572.83|2558.03|2572.8|2558|2572.85|2558.05|2571.9|2557.1|16
1737929590000|2025-01-26 22:13:10|2572.81|2558.01|2572.74|2557.94|2572.81|2558.01|2572.74|2557.94|3
1737929600000|2025-01-26 22:13:20|2572.86|2558.06|2571.86|2557.06|2572.86|2558.06|2571.3|2556.5|16
1737929610000|2025-01-26 22:13:30|2571.9|2557.1|2572.87|2558.07|2572.97|2558.17|2571.9|2557.1|14
1737929620000|2025-01-26 22:13:40|2572.89|2558.09|2572.78|2557.98|2572.92|2558.12|2572.01|2557.21|17
1737929630000|2025-01-26 22:13:50|2572.16|2557.36|2572.8|2558|2572.94|2558.14|2572.16|2557.36|15
1737929640000|2025-01-26 22:14:00|2572.63|2557.83|2576.37|2561.57|2576.37|2561.57|2572.63|2557.83|20
1737929650000|2025-01-26 22:14:10|2576.4|2561.6|2577.9|2563.1|2577.9|2563.1|2576.4|2561.6|20
1737929660000|2025-01-26 22:14:20|2577.99|2563.19|2582.37|2567.57|2582.37|2567.57|2577.95|2563.15|25
1737929670000|2025-01-26 22:14:30|2582.53|2567.73|2582.77|2567.97|2582.82|2568.02|2582.29|2567.49|15
1737929680000|2025-01-26 22:14:40|2582.73|2567.93|2582.4|2567.6|2582.81|2568.01|2582.4|2567.6|6
1737929700000|2025-01-26 22:15:00|2582.9|2568.1|2587.47|2572.67|2587.47|2572.67|2582.9|2568.1|18
1737929710000|2025-01-26 22:15:10|2587.19|2572.39|2586.44|2571.64|2587.19|2572.39|2586.04|2571.24|25
1737929720000|2025-01-26 22:15:20|2586.1|2571.3|2586|2571.2|2586.67|2571.87|2585.84|2571.04|21
1737929730000|2025-01-26 22:15:30|2585.96|2571.16|2585.46|2570.66|2585.96|2571.16|2583.75|2568.95|30
1737929740000|2025-01-26 22:15:40|2585.45|2570.65|2584.9|2570.1|2585.83|2571.03|2584.9|2570.1|16
1737929750000|2025-01-26 22:15:50|2584.85|2570.05|2583.93|2569.13|2585.75|2570.95|2583.93|2569.13|20
1737929760000|2025-01-26 22:16:00|2583.95|2569.15|2583.85|2569.05|2584.01|2569.21|2583.84|2569.04|13
1737929770000|2025-01-26 22:16:10|2583.89|2569.09|2582.8|2568|2583.9|2569.1|2582.8|2568|21
1737929780000|2025-01-26 22:16:20|2582.82|2568.02|2582.87|2568.07|2582.87|2568.07|2582.65|2567.85|15
1737929790000|2025-01-26 22:16:30|2583.58|2568.78|2582.38|2567.58|2583.77|2568.97|2581.84|2567.04|24
1737929800000|2025-01-26 22:16:40|2582.66|2567.86|2583.64|2568.84|2583.64|2568.84|2582.66|2567.86|8
1737929810000|2025-01-26 22:16:50|2583.61|2568.81|2584.58|2569.78|2584.71|2569.91|2583.61|2568.81|10
1737929820000|2025-01-26 22:17:00|2584.67|2569.87|2584.78|2569.98|2584.78|2569.98|2583.96|2569.16|11
1737929830000|2025-01-26 22:17:10|2584.66|2569.86|2586.65|2571.85|2586.65|2571.85|2584.64|2569.84|14
1737929840000|2025-01-26 22:17:20|2586.6|2571.8|2588.19|2573.39|2588.19|2573.39|2586.6|2571.8|19
1737929850000|2025-01-26 22:17:30|2588.23|2573.43|2590.69|2575.89|2590.69|2575.89|2588.23|2573.43|17
1737929860000|2025-01-26 22:17:40|2590.65|2575.85|2590.07|2575.27|2590.77|2575.97|2590.07|2575.27|15
1737929870000|2025-01-26 22:17:50|2589.96|2575.16|2590.6|2575.8|2590.6|2575.8|2589.74|2574.94|10
1737929880000|2025-01-26 22:18:00|2590.4|2575.6|2589.4|2574.6|2590.4|2575.6|2588.15|2573.35|11
1737929890000|2025-01-26 22:18:10|2590.4|2575.6|2589.92|2575.12|2590.49|2575.69|2589.89|2575.09|11
1737929900000|2025-01-26 22:18:20|2589.94|2575.14|2590.6|2575.8|2590.6|2575.8|2589.32|2574.52|21
1737929910000|2025-01-26 22:18:30|2590.57|2575.77|2589.69|2574.89|2590.7|2575.9|2589.57|2574.77|16
1737929920000|2025-01-26 22:18:40|2589.66|2574.86|2588.51|2573.71|2589.78|2574.98|2588.51|2573.71|26
1737929930000|2025-01-26 22:18:50|2588.47|2573.67|2588.8|2574|2588.91|2574.11|2588.47|2573.67|16
1737929940000|2025-01-26 22:19:00|2588.75|2573.95|2590.56|2575.76|2590.56|2575.76|2588.65|2573.85|17
1737929950000|2025-01-26 22:19:10|2590.32|2575.52|2589.8|2575|2590.32|2575.52|2589.61|2574.81|11
1737929960000|2025-01-26 22:19:20|2589.89|2575.09|2592.8|2578|2592.8|2578|2589.89|2575.09|19
1737929970000|2025-01-26 22:19:30|2592.79|2577.99|2592.84|2578.04|2592.84|2578.04|2592.64|2577.84|6
1737929980000|2025-01-26 22:19:40|2593.43|2578.63|2593.55|2578.75|2593.62|2578.82|2593.43|2578.63|11
1737929990000|2025-01-26 22:19:50|2593.54|2578.74|2594.31|2579.51|2594.31|2579.51|2593.54|2578.74|5
1737930000000|2025-01-26 22:20:00|2594.64|2579.84|2594.69|2579.89|2594.7|2579.9|2594.64|2579.84|3
1737930010000|2025-01-26 22:20:10|2594.63|2579.83|2594.7|2579.9|2594.7|2579.9|2594.63|2579.83|3
1737930020000|2025-01-26 22:20:20|2594.69|2579.89|2594.69|2579.89|2594.69|2579.89|2594.69|2579.89|1
1737930030000|2025-01-26 22:20:30|2594.95|2580.15|2596.54|2581.74|2596.54|2581.74|2594.81|2580.01|10
1737930040000|2025-01-26 22:20:40|2596.53|2581.73|2595.54|2580.74|2596.54|2581.74|2595.5|2580.7|17
1737930050000|2025-01-26 22:20:50|2595.5|2580.7|2595.72|2580.92|2595.74|2580.94|2594.76|2579.96|12
1737930060000|2025-01-26 22:21:00|2595.69|2580.89|2596.66|2581.86|2596.66|2581.86|2595.69|2580.89|15
1737930070000|2025-01-26 22:21:10|2596.61|2581.81|2596.4|2581.6|2596.82|2582.02|2596.4|2581.6|6
1737930080000|2025-01-26 22:21:20|2596.15|2581.35|2596.15|2581.35|2596.15|2581.35|2596.15|2581.35|1
1737930090000|2025-01-26 22:21:30|2596.4|2581.6|2595.83|2581.03|2596.4|2581.6|2595.65|2580.85|6
1737930100000|2025-01-26 22:21:40|2595.86|2581.06|2594.1|2579.3|2595.86|2581.06|2594.03|2579.23|16
1737930110000|2025-01-26 22:21:50|2594.09|2579.29|2593.68|2578.88|2594.09|2579.29|2593.68|2578.88|7
1737930120000|2025-01-26 22:22:00|2593.64|2578.84|2592.7|2577.9|2593.64|2578.84|2592.69|2577.89|20
1737930130000|2025-01-26 22:22:10|2592.86|2578.06|2592.77|2577.97|2592.86|2578.06|2592.77|2577.97|5
1737930150000|2025-01-26 22:22:30|2592.83|2578.03|2592.03|2577.23|2592.83|2578.03|2592.03|2577.23|5
1737930160000|2025-01-26 22:22:40|2592|2577.2|2590.43|2575.63|2592|2577.2|2590.38|2575.58|22
1737930170000|2025-01-26 22:22:50|2590.38|2575.58|2590.81|2576.01|2590.81|2576.01|2590.38|2575.58|18
1737930180000|2025-01-26 22:23:00|2590.63|2575.83|2588.91|2574.11|2590.63|2575.83|2588.91|2574.11|20
1737930190000|2025-01-26 22:23:10|2588.76|2573.96|2587.33|2572.53|2588.76|2573.96|2587.32|2572.52|15
1737930200000|2025-01-26 22:23:20|2587.42|2572.62|2587.86|2573.06|2587.86|2573.06|2586.76|2571.96|16
1737930210000|2025-01-26 22:23:30|2587.83|2573.03|2589.56|2574.76|2589.61|2574.81|2587.79|2572.99|13
1737930220000|2025-01-26 22:23:40|2589.53|2574.73|2590.29|2575.49|2590.43|2575.63|2589.53|2574.73|10
1737930230000|2025-01-26 22:23:50|2590.18|2575.38|2590.33|2575.53|2590.43|2575.63|2590.18|2575.38|11
1737930240000|2025-01-26 22:24:00|2590.32|2575.52|2591.11|2576.31|2591.11|2576.31|2590.32|2575.52|8
1737930250000|2025-01-26 22:24:10|2591.07|2576.27|2591.81|2577.01|2592.55|2577.75|2591.07|2576.27|21
1737930260000|2025-01-26 22:24:20|2591.83|2577.03|2591.67|2576.87|2591.83|2577.03|2591.67|2576.87|5
1737930270000|2025-01-26 22:24:30|2591.4|2576.6|2590.9|2576.1|2591.54|2576.74|2590.9|2576.1|5
1737930280000|2025-01-26 22:24:40|2590.4|2575.6|2590.58|2575.78|2590.58|2575.78|2590.4|2575.6|2
1737930290000|2025-01-26 22:24:50|2590.69|2575.89|2590.76|2575.96|2590.8|2576|2590.69|2575.89|4
1737930300000|2025-01-26 22:25:00|2590.72|2575.92|2591.74|2576.94|2591.83|2577.03|2590.72|2575.92|14
1737930310000|2025-01-26 22:25:10|2591.37|2576.57|2590.71|2575.91|2591.37|2576.57|2590.71|2575.91|10
1737930320000|2025-01-26 22:25:20|2590.82|2576.02|2589.86|2575.06|2590.82|2576.02|2589.86|2575.06|6
1737930330000|2025-01-26 22:25:30|2589.88|2575.08|2589.95|2575.15|2590.19|2575.39|2589.77|2574.97|13
1737930340000|2025-01-26 22:25:40|2589.96|2575.16|2589.95|2575.15|2590|2575.2|2589.95|2575.15|4
1737930360000|2025-01-26 22:26:00|2589.8|2575|2590.01|2575.21|2590.01|2575.21|2589.8|2575|2
1737930370000|2025-01-26 22:26:10|2589.8|2575|2591.57|2576.77|2591.57|2576.77|2589.8|2575|13
1737930380000|2025-01-26 22:26:20|2591.54|2576.74|2592.75|2577.95|2592.75|2577.95|2591.54|2576.74|11
1737930390000|2025-01-26 22:26:30|2592.59|2577.79|2592.57|2577.77|2592.68|2577.88|2592.57|2577.77|4
1737930400000|2025-01-26 22:26:40|2592.61|2577.81|2591.99|2577.19|2592.61|2577.81|2591.99|2577.19|3
1737930410000|2025-01-26 22:26:50|2591.98|2577.18|2594.4|2579.6|2594.71|2579.91|2591.95|2577.15|19
1737930420000|2025-01-26 22:27:00|2594.52|2579.72|2595.75|2580.95|2595.75|2580.95|2594.52|2579.72|10
1737930430000|2025-01-26 22:27:10|2595.71|2580.91|2596.52|2581.72|2596.54|2581.74|2595.71|2580.91|8
1737930440000|2025-01-26 22:27:20|2596.62|2581.82|2597.58|2582.78|2597.8|2583|2596.62|2581.82|20
1737930450000|2025-01-26 22:27:30|2597.62|2582.82|2596.63|2581.83|2597.62|2582.82|2596.49|2581.69|15
1737930460000|2025-01-26 22:27:40|2596.65|2581.85|2596.65|2581.85|2596.65|2581.85|2596.65|2581.85|1
1737930480000|2025-01-26 22:28:00|2596.61|2581.81|2596.61|2581.81|2596.61|2581.81|2596.61|2581.81|1
1737930510000|2025-01-26 22:28:30|2597.52|2582.72|2597.8|2583|2597.8|2583|2597.52|2582.72|4
1737930520000|2025-01-26 22:28:40|2598.36|2583.56|2599.26|2584.46|2599.26|2584.46|2597.87|2583.07|17
1737930530000|2025-01-26 22:28:50|2599.3|2584.5|2599.21|2584.41|2599.3|2584.5|2599.2|2584.4|4
1737930540000|2025-01-26 22:29:00|2599.44|2584.64|2602.63|2587.83|2602.63|2587.83|2599|2584.2|18
1737930550000|2025-01-26 22:29:10|2602.68|2587.88|2602.58|2587.78|2602.8|2588|2601.66|2586.86|31
1737930560000|2025-01-26 22:29:20|2602.61|2587.81|2603.43|2588.63|2603.43|2588.63|2602.61|2587.81|12
1737930570000|2025-01-26 22:29:30|2603.47|2588.67|2604.39|2589.59|2604.39|2589.59|2603.34|2588.54|11
1737930580000|2025-01-26 22:29:40|2604.38|2589.58|2604.38|2589.58|2604.38|2589.58|2604.38|2589.58|1
1737930590000|2025-01-26 22:29:50|2604.35|2589.55|2604.35|2589.55|2604.35|2589.55|2604.35|2589.55|1
1737930600000|2025-01-26 22:30:00|2603.79|2588.99|2604.38|2589.58|2604.41|2589.61|2603.73|2588.93|16
1737930610000|2025-01-26 22:30:10|2604.49|2589.69|2604.77|2589.97|2604.77|2589.97|2604.45|2589.65|7
1737930620000|2025-01-26 22:30:20|2604.76|2589.96|2605.54|2590.74|2605.54|2590.74|2604.76|2589.96|8
1737930630000|2025-01-26 22:30:30|2605.5|2590.7|2606.41|2591.61|2606.46|2591.66|2605.5|2590.7|13
1737930640000|2025-01-26 22:30:40|2606.42|2591.62|2608.31|2593.51|2608.31|2593.51|2606.42|2591.62|11
1737930650000|2025-01-26 22:30:50|2608.33|2593.53|2610.15|2595.35|2610.25|2595.45|2608.26|2593.46|17
1737930660000|2025-01-26 22:31:00|2609.65|2594.85|2610.65|2595.85|2610.65|2595.85|2609.65|2594.85|3
1737930670000|2025-01-26 22:31:10|2611.3|2596.5|2610.05|2595.25|2611.3|2596.5|2610|2595.2|11
1737930680000|2025-01-26 22:31:20|2610.35|2595.55|2611.3|2596.5|2611.3|2596.5|2610.31|2595.51|13
1737930690000|2025-01-26 22:31:30|2611.26|2596.46|2613.42|2598.62|2613.42|2598.62|2611.1|2596.3|25
1737930700000|2025-01-26 22:31:40|2613.43|2598.63|2615.42|2600.62|2615.46|2600.66|2613.43|2598.63|18
1737930710000|2025-01-26 22:31:50|2615.5|2600.7|2616.64|2601.84|2616.64|2601.84|2615.5|2600.7|12
1737930720000|2025-01-26 22:32:00|2616.63|2601.83|2616.65|2601.85|2616.65|2601.85|2616.63|2601.83|2
1737930730000|2025-01-26 22:32:10|2616.7|2601.9|2617.24|2602.44|2617.33|2602.53|2616.65|2601.85|8
1737930740000|2025-01-26 22:32:20|2617.3|2602.5|2616.63|2601.83|2617.3|2602.5|2616.63|2601.83|5
1737930750000|2025-01-26 22:32:30|2616.6|2601.8|2616.13|2601.33|2616.63|2601.83|2616.02|2601.22|21
1737930760000|2025-01-26 22:32:40|2615.85|2601.05|2614.71|2599.91|2615.85|2601.05|2614.64|2599.84|17
1737930770000|2025-01-26 22:32:50|2614.1|2599.3|2614.01|2599.21|2614.19|2599.39|2613.93|2599.13|14
1737930780000|2025-01-26 22:33:00|2613.96|2599.16|2614.75|2599.95|2614.75|2599.95|2613.96|2599.16|10
1737930790000|2025-01-26 22:33:10|2614.7|2599.9|2617.6|2602.8|2617.6|2602.8|2614.7|2599.9|9
1737930800000|2025-01-26 22:33:20|2617.55|2602.75|2617.55|2602.75|2617.8|2603|2617.5|2602.7|8
1737930810000|2025-01-26 22:33:30|2617.6|2602.8|2617.75|2602.95|2617.75|2602.95|2617.6|2602.8|5
1737930820000|2025-01-26 22:33:40|2617.7|2602.9|2617.6|2602.8|2617.8|2603|2617.5|2602.7|4
1737930830000|2025-01-26 22:33:50|2617.65|2602.85|2618.1|2603.3|2618.55|2603.75|2617.65|2602.85|8
1737930840000|2025-01-26 22:34:00|2617.9|2603.1|2617.9|2603.1|2617.9|2603.1|2617.9|2603.1|1
1737930850000|2025-01-26 22:34:10|2618|2603.2|2618|2603.2|2618|2603.2|2618|2603.2|1
1737930860000|2025-01-26 22:34:20|2617.65|2602.85|2617.4|2602.6|2617.65|2602.85|2617.3|2602.5|5
1737930870000|2025-01-26 22:34:30|2617.45|2602.65|2617.65|2602.85|2617.65|2602.85|2617.3|2602.5|10
1737930880000|2025-01-26 22:34:40|2617.7|2602.9|2617.7|2602.9|2617.85|2603.05|2617.6|2602.8|6
1737930890000|2025-01-26 22:34:50|2617.75|2602.95|2616.4|2601.6|2617.75|2602.95|2616.2|2601.4|10
1737930900000|2025-01-26 22:35:00|2616.5|2601.7|2617.55|2602.75|2617.55|2602.75|2616.1|2601.3|10
1737930910000|2025-01-26 22:35:10|2617.5|2602.7|2618.05|2603.25|2618.45|2603.65|2617.5|2602.7|10
1737930920000|2025-01-26 22:35:20|2618|2603.2|2617.3|2602.5|2618.15|2603.35|2617.3|2602.5|7
1737930930000|2025-01-26 22:35:30|2617.25|2602.45|2615.9|2601.1|2617.25|2602.45|2615.75|2600.95|10
1737930940000|2025-01-26 22:35:40|2616|2601.2|2616.65|2601.85|2616.65|2601.85|2615.9|2601.1|13
1737930950000|2025-01-26 22:35:50|2616.6|2601.8|2618.45|2603.65|2618.45|2603.65|2616.6|2601.8|9
1737930960000|2025-01-26 22:36:00|2618.5|2603.7|2620.55|2605.75|2620.55|2605.75|2618.5|2603.7|9
1737930970000|2025-01-26 22:36:10|2620.65|2605.85|2621.55|2606.75|2621.6|2606.8|2620.65|2605.85|13
1737930980000|2025-01-26 22:36:20|2621.35|2606.55|2619.1|2604.3|2621.35|2606.55|2619.05|2604.25|11
1737930990000|2025-01-26 22:36:30|2617.95|2603.15|2618|2603.2|2618|2603.2|2617.9|2603.1|3
1737931000000|2025-01-26 22:36:40|2618.1|2603.3|2619.25|2604.45|2619.25|2604.45|2618.1|2603.3|9
1737931010000|2025-01-26 22:36:50|2619.5|2604.7|2621.4|2606.6|2621.4|2606.6|2619.5|2604.7|7
1737931020000|2025-01-26 22:37:00|2621.45|2606.65|2621.95|2607.15|2622.4|2607.6|2621.45|2606.65|9
1737931030000|2025-01-26 22:37:10|2621.85|2607.05|2620.9|2606.1|2621.85|2607.05|2620.9|2606.1|7
1737931060000|2025-01-26 22:37:40|2620.75|2605.95|2620.75|2605.95|2620.75|2605.95|2620.75|2605.95|1
1737931070000|2025-01-26 22:37:50|2620.7|2605.9|2620.7|2605.9|2620.7|2605.9|2620.7|2605.9|1
1737931090000|2025-01-26 22:38:10|2619.25|2604.45|2618.8|2604|2619.25|2604.45|2617.9|2603.1|13
1737931100000|2025-01-26 22:38:20|2618.75|2603.95|2618.4|2603.6|2618.75|2603.95|2618.4|2603.6|6
1737931110000|2025-01-26 22:38:30|2618|2603.2|2615.2|2600.4|2618.1|2603.3|2615.2|2600.4|14
1737931120000|2025-01-26 22:38:40|2615.05|2600.25|2615.85|2601.05|2615.85|2601.05|2614.95|2600.15|7
1737931130000|2025-01-26 22:38:50|2615.8|2601|2615.85|2601.05|2615.9|2601.1|2615.6|2600.8|5
1737931140000|2025-01-26 22:39:00|2615.8|2601|2614.9|2600.1|2615.8|2601|2614.9|2600.1|12
1737931150000|2025-01-26 22:39:10|2615|2600.2|2615.1|2600.3|2615.1|2600.3|2615|2600.2|2
1737931160000|2025-01-26 22:39:20|2614.9|2600.1|2615.4|2600.6|2615.4|2600.6|2614.9|2600.1|9
1737931170000|2025-01-26 22:39:30|2615.6|2600.8|2615.65|2600.85|2615.7|2600.9|2615.6|2600.8|6
1737931180000|2025-01-26 22:39:40|2615.7|2600.9|2616|2601.2|2616.3|2601.5|2615.7|2600.9|9
1737931190000|2025-01-26 22:39:50|2616.1|2601.3|2616.05|2601.25|2616.25|2601.45|2616|2601.2|8
1737931200000|2025-01-26 22:40:00|2615.7|2600.9|2615|2600.2|2615.7|2600.9|2614.9|2600.1|10
1737931210000|2025-01-26 22:40:10|2615.05|2600.25|2615.3|2600.5|2615.3|2600.5|2614.95|2600.15|8
1737931220000|2025-01-26 22:40:20|2615.45|2600.65|2616.55|2601.75|2616.65|2601.85|2615.45|2600.65|15
1737931230000|2025-01-26 22:40:30|2616.9|2602.1|2618.65|2603.85|2619.1|2604.3|2616.9|2602.1|23
1737931240000|2025-01-26 22:40:40|2618.6|2603.8|2618.75|2603.95|2619|2604.2|2618.55|2603.75|4
1737931250000|2025-01-26 22:40:50|2619.1|2604.3|2619.2|2604.4|2619.2|2604.4|2619.1|2604.3|2
1737931270000|2025-01-26 22:41:10|2619.3|2604.5|2616.7|2601.9|2619.7|2604.9|2616.7|2601.9|13
1737931280000|2025-01-26 22:41:20|2616.2|2601.4|2616|2601.2|2616.2|2601.4|2615.9|2601.1|7
1737931290000|2025-01-26 22:41:30|2615.85|2601.05|2616.1|2601.3|2616.1|2601.3|2615.85|2601.05|3
1737931300000|2025-01-26 22:41:40|2616.05|2601.25|2615.9|2601.1|2616.05|2601.25|2615.9|2601.1|2
1737931310000|2025-01-26 22:41:50|2615.2|2600.4|2614.75|2599.95|2615.2|2600.4|2614.55|2599.75|15
1737931320000|2025-01-26 22:42:00|2614.5|2599.7|2614.85|2600.05|2615|2600.2|2614.5|2599.7|6
1737931330000|2025-01-26 22:42:10|2614.9|2600.1|2614.9|2600.1|2615.15|2600.35|2614.8|2600|9
1737931340000|2025-01-26 22:42:20|2614.85|2600.05|2614.9|2600.1|2614.9|2600.1|2614.5|2599.7|5
1737931350000|2025-01-26 22:42:30|2614.8|2600|2614.8|2600|2614.8|2600|2614.8|2600|1
1737931360000|2025-01-26 22:42:40|2614.6|2599.8|2615.4|2600.6|2615.4|2600.6|2614.6|2599.8|11
1737931370000|2025-01-26 22:42:50|2616.15|2601.35|2616.6|2601.8|2616.6|2601.8|2616.05|2601.25|5
1737931380000|2025-01-26 22:43:00|2616.7|2601.9|2615.15|2600.35|2616.7|2601.9|2615.05|2600.25|9
1737931390000|2025-01-26 22:43:10|2615.1|2600.3|2615.15|2600.35|2615.15|2600.35|2615.1|2600.3|2
1737931400000|2025-01-26 22:43:20|2615.1|2600.3|2615.35|2600.55|2615.35|2600.55|2615.05|2600.25|5
1737931410000|2025-01-26 22:43:30|2615.6|2600.8|2616.15|2601.35|2616.15|2601.35|2615.55|2600.75|6
1737931420000|2025-01-26 22:43:40|2616.1|2601.3|2615.95|2601.15|2616.1|2601.3|2615.95|2601.15|2
1737931430000|2025-01-26 22:43:50|2616.2|2601.4|2615.95|2601.15|2616.2|2601.4|2615.7|2600.9|4
1737931460000|2025-01-26 22:44:20|2616.05|2601.25|2618.8|2604|2618.8|2604|2616.05|2601.25|10
1737931470000|2025-01-26 22:44:30|2618.75|2603.95|2618.35|2603.55|2618.75|2603.95|2617.9|2603.1|9
1737931480000|2025-01-26 22:44:40|2618.3|2603.5|2618|2603.2|2618.35|2603.55|2618|2603.2|4
1737931490000|2025-01-26 22:44:50|2618.1|2603.3|2618.35|2603.55|2618.35|2603.55|2618.1|2603.3|8
1737931500000|2025-01-26 22:45:00|2618.3|2603.5|2617.1|2602.3|2618.4|2603.6|2617.05|2602.25|14
1737931510000|2025-01-26 22:45:10|2617.15|2602.35|2617.1|2602.3|2617.2|2602.4|2617|2602.2|8
1737931520000|2025-01-26 22:45:20|2617.15|2602.35|2617.15|2602.35|2617.25|2602.45|2616.85|2602.05|13
1737931530000|2025-01-26 22:45:30|2616.7|2601.9|2616.4|2601.6|2616.7|2601.9|2616.4|2601.6|2
1737931560000|2025-01-26 22:46:00|2616.85|2602.05|2616.9|2602.1|2616.9|2602.1|2616.85|2602.05|2
1737931570000|2025-01-26 22:46:10|2617.4|2602.6|2617.35|2602.55|2617.4|2602.6|2617.3|2602.5|3
1737931580000|2025-01-26 22:46:20|2617.4|2602.6|2617.25|2602.45|2617.4|2602.6|2617.25|2602.45|3
1737931590000|2025-01-26 22:46:30|2617.3|2602.5|2616.8|2602|2617.3|2602.5|2616.8|2602|4
1737931600000|2025-01-26 22:46:40|2616.3|2601.5|2616.1|2601.3|2616.3|2601.5|2615.95|2601.15|9
1737931610000|2025-01-26 22:46:50|2616.05|2601.25|2616.15|2601.35|2616.15|2601.35|2615.85|2601.05|9
1737931620000|2025-01-26 22:47:00|2616.2|2601.4|2617.2|2602.4|2617.3|2602.5|2616.2|2601.4|10
1737931640000|2025-01-26 22:47:20|2615.5|2600.7|2615.75|2600.95|2615.75|2600.95|2615.5|2600.7|5
1737931650000|2025-01-26 22:47:30|2615.8|2601|2615.7|2600.9|2615.9|2601.1|2615.5|2600.7|10
1737931660000|2025-01-26 22:47:40|2615.75|2600.95|2615.6|2600.8|2615.75|2600.95|2615.5|2600.7|13
1737931670000|2025-01-26 22:47:50|2615.65|2600.85|2614.65|2599.85|2615.7|2600.9|2614.65|2599.85|8
1737931680000|2025-01-26 22:48:00|2614.5|2599.7|2614.15|2599.35|2614.5|2599.7|2614.1|2599.3|4
1737931700000|2025-01-26 22:48:20|2614.1|2599.3|2614.15|2599.35|2614.15|2599.35|2614|2599.2|3
1737931710000|2025-01-26 22:48:30|2614.1|2599.3|2614.25|2599.45|2614.25|2599.45|2614.1|2599.3|2
1737931750000|2025-01-26 22:49:10|2614.2|2599.4|2614.1|2599.3|2614.2|2599.4|2614.05|2599.25|4
1737931770000|2025-01-26 22:49:30|2613.9|2599.1|2613|2598.2|2614.05|2599.25|2612.85|2598.05|10
1737931780000|2025-01-26 22:49:40|2612.95|2598.15|2612.85|2598.05|2612.95|2598.15|2612.85|2598.05|5
1737931790000|2025-01-26 22:49:50|2612.9|2598.1|2612.95|2598.15|2613|2598.2|2612.85|2598.05|15
1737931800000|2025-01-26 22:50:00|2612.7|2597.9|2610.2|2595.4|2612.7|2597.9|2609.6|2594.8|20
1737931810000|2025-01-26 22:50:10|2610.15|2595.35|2610.15|2595.35|2610.15|2595.35|2609.4|2594.6|10
1737931840000|2025-01-26 22:50:40|2610.2|2595.4|2609.65|2594.85|2610.2|2595.4|2609.4|2594.6|6
1737931850000|2025-01-26 22:50:50|2609.6|2594.8|2609.65|2594.85|2609.65|2594.85|2609.1|2594.3|6
1737931870000|2025-01-26 22:51:10|2609.6|2594.8|2607.65|2592.85|2609.6|2594.8|2607.65|2592.85|9
1737931880000|2025-01-26 22:51:20|2607.45|2592.65|2605.95|2591.15|2607.5|2592.7|2605.95|2591.15|13
1737931890000|2025-01-26 22:51:30|2605.9|2591.1|2605.3|2590.5|2605.9|2591.1|2605.25|2590.45|11
1737931900000|2025-01-26 22:51:40|2605.85|2591.05|2605.3|2590.5|2605.85|2591.05|2604.4|2589.6|14
1737931910000|2025-01-26 22:51:50|2605.2|2590.4|2605.65|2590.85|2605.65|2590.85|2605.2|2590.4|3
1737931920000|2025-01-26 22:52:00|2605.4|2590.6|2602.3|2587.5|2605.4|2590.6|2602.3|2587.5|12
1737931930000|2025-01-26 22:52:10|2602.2|2587.4|2601.7|2586.9|2602.2|2587.4|2600.9|2586.1|11
1737931940000|2025-01-26 22:52:20|2600.9|2586.1|2598.4|2583.6|2600.9|2586.1|2598.4|2583.6|5
1737931970000|2025-01-26 22:52:50|2597.9|2583.1|2597.3|2582.5|2597.9|2583.1|2597.3|2582.5|3
1737931980000|2025-01-26 22:53:00|2597.4|2582.6|2597.1|2582.3|2597.4|2582.6|2597.05|2582.25|7
1737931990000|2025-01-26 22:53:10|2596.95|2582.15|2595.7|2580.9|2596.95|2582.15|2595.25|2580.45|11
1737932000000|2025-01-26 22:53:20|2596.2|2581.4|2596.7|2581.9|2596.7|2581.9|2596.15|2581.35|13
1737932030000|2025-01-26 22:53:50|2596.75|2581.95|2596.75|2581.95|2596.75|2581.95|2596.75|2581.95|1
1737932040000|2025-01-26 22:54:00|2596.7|2581.9|2596.4|2581.6|2596.7|2581.9|2596.4|2581.6|2
1737932060000|2025-01-26 22:54:20|2596.6|2581.8|2596.75|2581.95|2596.75|2581.95|2596.55|2581.75|3
1737932070000|2025-01-26 22:54:30|2596.7|2581.9|2595.3|2580.5|2596.7|2581.9|2595.3|2580.5|3
1737932080000|2025-01-26 22:54:40|2595.05|2580.25|2594.65|2579.85|2595.2|2580.4|2594.65|2579.85|4
1737932090000|2025-01-26 22:54:50|2594.75|2579.95|2593.75|2578.95|2594.8|2580|2593.75|2578.95|9
1737932100000|2025-01-26 22:55:00|2593.7|2578.9|2592.7|2577.9|2593.7|2578.9|2592.65|2577.85|7
1737932110000|2025-01-26 22:55:10|2592.6|2577.8|2592.9|2578.1|2593.4|2578.6|2591.75|2576.95|17
1737932120000|2025-01-26 22:55:20|2592.65|2577.85|2591.75|2576.95|2592.7|2577.9|2591.65|2576.85|11
1737932130000|2025-01-26 22:55:30|2591.8|2577|2592.9|2578.1|2593.4|2578.6|2591.8|2577|10
1737932140000|2025-01-26 22:55:40|2593.4|2578.6|2593.4|2578.6|2593.4|2578.6|2593.4|2578.6|1
1737932150000|2025-01-26 22:55:50|2593.9|2579.1|2593.1|2578.3|2593.9|2579.1|2592.95|2578.15|5
1737932160000|2025-01-26 22:56:00|2593.05|2578.25|2594.3|2579.5|2594.3|2579.5|2593|2578.2|11
1737932170000|2025-01-26 22:56:10|2594.45|2579.65|2594.35|2579.55|2594.8|2580|2594.35|2579.55|5
1737932180000|2025-01-26 22:56:20|2594.85|2580.05|2596.8|2582|2596.8|2582|2594.85|2580.05|8
1737932190000|2025-01-26 22:56:30|2597.7|2582.9|2597.7|2582.9|2597.7|2582.9|2597.7|2582.9|1
1737932200000|2025-01-26 22:56:40|2598.2|2583.4|2598.8|2584|2598.8|2584|2598.15|2583.35|4
1737932220000|2025-01-26 22:57:00|2600.8|2586|2603.4|2588.6|2603.4|2588.6|2600.8|2586|4
1737932230000|2025-01-26 22:57:10|2603.9|2589.1|2604.95|2590.15|2605.4|2590.6|2603.9|2589.1|8
1737932240000|2025-01-26 22:57:20|2604.4|2589.6|2604.4|2589.6|2604.4|2589.6|2603.5|2588.7|13
1737932260000|2025-01-26 22:57:40|2603.5|2588.7|2602.25|2587.45|2603.9|2589.1|2602.15|2587.35|14
1737932270000|2025-01-26 22:57:50|2602.15|2587.35|2601.4|2586.6|2602.15|2587.35|2600.75|2585.95|12
1737932280000|2025-01-26 22:58:00|2600.4|2585.6|2598.4|2583.6|2600.4|2585.6|2598.4|2583.6|13
1737932290000|2025-01-26 22:58:10|2598.9|2584.1|2598.9|2584.1|2598.9|2584.1|2598.9|2584.1|1
1737932310000|2025-01-26 22:58:30|2598.5|2583.7|2598.15|2583.35|2598.55|2583.75|2598.15|2583.35|5
1737932320000|2025-01-26 22:58:40|2598.25|2583.45|2596.35|2581.55|2598.4|2583.6|2595.65|2580.85|25
1737932330000|2025-01-26 22:58:50|2596.45|2581.65|2592.6|2577.8|2596.55|2581.75|2592.6|2577.8|23
1737932340000|2025-01-26 22:59:00|2592.85|2578.05|2591.9|2577.1|2592.85|2578.05|2591.9|2577.1|6
1737932350000|2025-01-26 22:59:10|2592.4|2577.6|2595.25|2580.45|2595.25|2580.45|2592.4|2577.6|10
1737932360000|2025-01-26 22:59:20|2595.15|2580.35|2596.1|2581.3|2596.1|2581.3|2593.5|2578.7|16
1737932370000|2025-01-26 22:59:30|2596.25|2581.45|2595.4|2580.6|2596.75|2581.95|2595.2|2580.4|11
1737932380000|2025-01-26 22:59:40|2595.9|2581.1|2598.25|2583.45|2598.25|2583.45|2595.9|2581.1|6
1737932390000|2025-01-26 22:59:50|2598.2|2583.4|2596.45|2581.65|2598.4|2583.6|2596.45|2581.65|13
1737932400000|2025-01-26 23:00:00|2596.15|2581.35|2592.9|2578.1|2596.15|2581.35|2592.9|2578.1|24
1737932410000|2025-01-26 23:00:10|2591.4|2576.6|2589.2|2574.4|2591.4|2576.6|2589.2|2574.4|6
1737932420000|2025-01-26 23:00:20|2589.1|2574.3|2588.95|2574.15|2589.1|2574.3|2588.95|2574.15|4
1737932430000|2025-01-26 23:00:30|2589.65|2574.85|2591.65|2576.85|2591.65|2576.85|2589.5|2574.7|14
1737932440000|2025-01-26 23:00:40|2591.6|2576.8|2592.9|2578.1|2593.35|2578.55|2590.8|2576|16
1737932450000|2025-01-26 23:00:50|2592.4|2577.6|2594.4|2579.6|2594.4|2579.6|2592.4|2577.6|14
1737932460000|2025-01-26 23:01:00|2594.2|2579.4|2595.15|2580.35|2595.2|2580.4|2594.15|2579.35|13
1737932470000|2025-01-26 23:01:10|2595.25|2580.45|2594.35|2579.55|2595.4|2580.6|2594|2579.2|11
1737932480000|2025-01-26 23:01:20|2595.15|2580.35|2594.1|2579.3|2595.15|2580.35|2593.9|2579.1|9
1737932490000|2025-01-26 23:01:30|2594.05|2579.25|2590.15|2575.35|2594.55|2579.75|2590.15|2575.35|19
1737932500000|2025-01-26 23:01:40|2590.2|2575.4|2588.9|2574.1|2590.2|2575.4|2588.4|2573.6|14
1737932510000|2025-01-26 23:01:50|2589.05|2574.25|2588.5|2573.7|2589.55|2574.75|2588.4|2573.6|16
1737932520000|2025-01-26 23:02:00|2588.4|2573.6|2588.65|2573.85|2588.65|2573.85|2587.9|2573.1|5
1737932530000|2025-01-26 23:02:10|2588.6|2573.8|2586.9|2572.1|2588.6|2573.8|2586.9|2572.1|6
1737932540000|2025-01-26 23:02:20|2586.8|2572|2584.95|2570.15|2587|2572.2|2584.9|2570.1|11
1737932550000|2025-01-26 23:02:30|2584.8|2570|2584.65|2569.85|2585.85|2571.05|2584.65|2569.85|22
1737932560000|2025-01-26 23:02:40|2584.7|2569.9|2584.6|2569.8|2585.25|2570.45|2584.6|2569.8|11
1737932570000|2025-01-26 23:02:50|2584.7|2569.9|2585.9|2571.1|2585.9|2571.1|2584.65|2569.85|15
1737932580000|2025-01-26 23:03:00|2585.75|2570.95|2586.15|2571.35|2587.05|2572.25|2585.25|2570.45|20
1737932590000|2025-01-26 23:03:10|2586.35|2571.55|2587.4|2572.6|2588.4|2573.6|2586.1|2571.3|23
1737932600000|2025-01-26 23:03:20|2587.65|2572.85|2587.75|2572.95|2588.25|2573.45|2587.25|2572.45|23
1737932610000|2025-01-26 23:03:30|2587.7|2572.9|2587.85|2573.05|2588.25|2573.45|2587|2572.2|17
1737932630000|2025-01-26 23:03:50|2588.4|2573.6|2588.35|2573.55|2588.4|2573.6|2588.2|2573.4|6
1737932640000|2025-01-26 23:04:00|2587.85|2573.05|2585.9|2571.1|2587.85|2573.05|2585.4|2570.6|23
1737932650000|2025-01-26 23:04:10|2585.7|2570.9|2584.35|2569.55|2585.9|2571.1|2584.25|2569.45|21
1737932660000|2025-01-26 23:04:20|2584.3|2569.5|2582.9|2568.1|2584.3|2569.5|2582.9|2568.1|12
1737932670000|2025-01-26 23:04:30|2582.05|2567.25|2582.65|2567.85|2582.65|2567.85|2581|2566.2|18
1737932680000|2025-01-26 23:04:40|2582.6|2567.8|2581.2|2566.4|2582.6|2567.8|2581.05|2566.25|13
1737932690000|2025-01-26 23:04:50|2581.4|2566.6|2582.6|2567.8|2582.7|2567.9|2581.4|2566.6|18
1737932700000|2025-01-26 23:05:00|2582.65|2567.85|2581.9|2567.1|2582.75|2567.95|2581.9|2567.1|19
1737932710000|2025-01-26 23:05:10|2581.6|2566.8|2581.65|2566.85|2582.15|2567.35|2581.1|2566.3|16
1737932720000|2025-01-26 23:05:20|2581.6|2566.8|2582.65|2567.85|2582.65|2567.85|2581.1|2566.3|13
1737932730000|2025-01-26 23:05:30|2582.75|2567.95|2581.05|2566.25|2582.75|2567.95|2581|2566.2|17
1737932740000|2025-01-26 23:05:40|2581.15|2566.35|2581.8|2567|2581.8|2567|2581.05|2566.25|12
1737932750000|2025-01-26 23:05:50|2581.55|2566.75|2581.2|2566.4|2581.55|2566.75|2580.9|2566.1|11
1737932760000|2025-01-26 23:06:00|2581.35|2566.55|2579.85|2565.05|2581.65|2566.85|2579.8|2565|20
1737932770000|2025-01-26 23:06:10|2579.9|2565.1|2578.9|2564.1|2580.2|2565.4|2578.9|2564.1|9
1737932780000|2025-01-26 23:06:20|2578.6|2563.8|2578.15|2563.35|2578.75|2563.95|2577.15|2562.35|21
1737932790000|2025-01-26 23:06:30|2577.15|2562.35|2575.9|2561.1|2577.15|2562.35|2575.9|2561.1|3
1737932800000|2025-01-26 23:06:40|2575.55|2560.75|2575.55|2560.75|2575.55|2560.75|2575.55|2560.75|1
1737932810000|2025-01-26 23:06:50|2575.4|2560.6|2575.25|2560.45|2575.4|2560.6|2575.25|2560.45|2
1737932820000|2025-01-26 23:07:00|2575.4|2560.6|2574.9|2560.1|2575.4|2560.6|2574.7|2559.9|4
1737932830000|2025-01-26 23:07:10|2574.5|2559.7|2574.55|2559.75|2574.55|2559.75|2574.5|2559.7|2
1737932840000|2025-01-26 23:07:20|2574.45|2559.65|2573.2|2558.4|2574.65|2559.85|2573.2|2558.4|13
1737932850000|2025-01-26 23:07:30|2572.7|2557.9|2572.4|2557.6|2572.75|2557.95|2572.4|2557.6|4
1737932860000|2025-01-26 23:07:40|2571.4|2556.6|2571.4|2556.6|2571.55|2556.75|2571.4|2556.6|4
1737932870000|2025-01-26 23:07:50|2571.5|2556.7|2571.5|2556.7|2571.5|2556.7|2571.5|2556.7|1
1737932880000|2025-01-26 23:08:00|2571.4|2556.6|2571.4|2556.6|2571.8|2557|2571.4|2556.6|6
1737932900000|2025-01-26 23:08:20|2571.5|2556.7|2571.4|2556.6|2571.5|2556.7|2571.1|2556.3|7
1737932910000|2025-01-26 23:08:30|2571.2|2556.4|2567.8|2553|2571.2|2556.4|2567.8|2553|8
1737932920000|2025-01-26 23:08:40|2567.65|2552.85|2567.4|2552.6|2567.7|2552.9|2567.35|2552.55|10
1737932930000|2025-01-26 23:08:50|2567.65|2552.85|2567.4|2552.6|2567.65|2552.85|2567.4|2552.6|6
1737932940000|2025-01-26 23:09:00|2567.45|2552.65|2567.4|2552.6|2567.5|2552.7|2566.8|2552|12
1737932950000|2025-01-26 23:09:10|2566.9|2552.1|2567.4|2552.6|2567.4|2552.6|2566.9|2552.1|2
1737932960000|2025-01-26 23:09:20|2567.1|2552.3|2566.9|2552.1|2567.1|2552.3|2566.9|2552.1|3
1737932970000|2025-01-26 23:09:30|2566.5|2551.7|2566.7|2551.9|2566.7|2551.9|2566.5|2551.7|4
1737932980000|2025-01-26 23:09:40|2566.2|2551.4|2566.2|2551.4|2566.2|2551.4|2566.2|2551.4|1
1737933000000|2025-01-26 23:10:00|2565.65|2550.85|2563.4|2548.6|2565.75|2550.95|2563.4|2548.6|9
1737933010000|2025-01-26 23:10:10|2563.6|2548.8|2563.4|2548.6|2563.85|2549.05|2563.4|2548.6|12
1737933020000|2025-01-26 23:10:20|2562.9|2548.1|2562.7|2547.9|2562.9|2548.1|2562.6|2547.8|4
1737933030000|2025-01-26 23:10:30|2562.65|2547.85|2563.65|2548.85|2563.85|2549.05|2562.65|2547.85|10
1737933040000|2025-01-26 23:10:40|2562.9|2548.1|2563.6|2548.8|2563.6|2548.8|2562.4|2547.6|10
1737933050000|2025-01-26 23:10:50|2563.7|2548.9|2567.4|2552.6|2568.75|2553.95|2563.7|2548.9|26
1737933060000|2025-01-26 23:11:00|2567.2|2552.4|2566.4|2551.6|2567.2|2552.4|2565.25|2550.45|15
1737933070000|2025-01-26 23:11:10|2566.7|2551.9|2568.3|2553.5|2568.3|2553.5|2566.3|2551.5|19
1737933080000|2025-01-26 23:11:20|2568.25|2553.45|2567.75|2552.95|2568.25|2553.45|2567.1|2552.3|21
1737933090000|2025-01-26 23:11:30|2567.7|2552.9|2569.4|2554.6|2569.5|2554.7|2567.35|2552.55|17
1737933100000|2025-01-26 23:11:40|2569|2554.2|2570.65|2555.85|2570.9|2556.1|2568.95|2554.15|18
1737933110000|2025-01-26 23:11:50|2570.6|2555.8|2574.55|2559.75|2574.55|2559.75|2570.6|2555.8|14
1737933120000|2025-01-26 23:12:00|2574.5|2559.7|2572.4|2557.6|2574.85|2560.05|2572.4|2557.6|21
1737933130000|2025-01-26 23:12:10|2571.9|2557.1|2568.4|2553.6|2571.9|2557.1|2568.4|2553.6|14
1737933140000|2025-01-26 23:12:20|2568|2553.2|2571.1|2556.3|2571.2|2556.4|2567.15|2552.35|24
1737933150000|2025-01-26 23:12:30|2571.25|2556.45|2571.35|2556.55|2571.55|2556.75|2571|2556.2|15
1737933160000|2025-01-26 23:12:40|2571.3|2556.5|2571|2556.2|2571.75|2556.95|2570.65|2555.85|23
1737933170000|2025-01-26 23:12:50|2570.6|2555.8|2567.15|2552.35|2570.6|2555.8|2567.1|2552.3|25
1737933180000|2025-01-26 23:13:00|2567.25|2552.45|2567.3|2552.5|2568.2|2553.4|2567.15|2552.35|16
1737933190000|2025-01-26 23:13:10|2567.45|2552.65|2566.75|2551.95|2568.6|2553.8|2566.6|2551.8|22
1737933200000|2025-01-26 23:13:20|2566.8|2552|2565.55|2550.75|2566.85|2552.05|2565.2|2550.4|21
1737933210000|2025-01-26 23:13:30|2565.6|2550.8|2565.7|2550.9|2565.7|2550.9|2565.4|2550.6|12
1737933220000|2025-01-26 23:13:40|2565.8|2551|2565.45|2550.65|2565.8|2551|2565.1|2550.3|4
1737933230000|2025-01-26 23:13:50|2565.55|2550.75|2565.4|2550.6|2565.55|2550.75|2565.2|2550.4|10
1737933240000|2025-01-26 23:14:00|2565.3|2550.5|2562.65|2547.85|2565.4|2550.6|2562.6|2547.8|16
1737933250000|2025-01-26 23:14:10|2562.4|2547.6|2562.1|2547.3|2562.85|2548.05|2562.1|2547.3|7
1737933260000|2025-01-26 23:14:20|2561.6|2546.8|2562.2|2547.4|2562.3|2547.5|2561.2|2546.4|25
1737933270000|2025-01-26 23:14:30|2561.7|2546.9|2561.3|2546.5|2562.8|2548|2561.15|2546.35|20
1737933280000|2025-01-26 23:14:40|2561.25|2546.45|2558.05|2543.25|2561.25|2546.45|2558.05|2543.25|10
1737933290000|2025-01-26 23:14:50|2557.55|2542.75|2560.4|2545.6|2560.8|2546|2557.55|2542.75|19
1737933300000|2025-01-26 23:15:00|2559.9|2545.1|2557.2|2542.4|2559.9|2545.1|2556.85|2542.05|15
1737933310000|2025-01-26 23:15:10|2556.9|2542.1|2558.75|2543.95|2558.75|2543.95|2556.4|2541.6|10
1737933320000|2025-01-26 23:15:20|2558.65|2543.85|2559.4|2544.6|2560.15|2545.35|2557.9|2543.1|11
1737933330000|2025-01-26 23:15:30|2557.9|2543.1|2552.4|2537.6|2557.9|2543.1|2551|2536.2|14
1737933340000|2025-01-26 23:15:40|2552.05|2537.25|2548.6|2533.8|2552.05|2537.25|2548.6|2533.8|16
1737933350000|2025-01-26 23:15:50|2548.4|2533.6|2547.75|2532.95|2548.4|2533.6|2546.4|2531.6|24
1737933360000|2025-01-26 23:16:00|2547.8|2533|2550.3|2535.5|2550.8|2536|2547.45|2532.65|26
1737933370000|2025-01-26 23:16:10|2550.4|2535.6|2548.25|2533.45|2550.7|2535.9|2548.25|2533.45|31
1737933380000|2025-01-26 23:16:20|2548.8|2534|2547|2532.2|2549.8|2535|2547|2532.2|15
1737933390000|2025-01-26 23:16:30|2547.05|2532.25|2546.4|2531.6|2547.2|2532.4|2546.4|2531.6|14
1737933400000|2025-01-26 23:16:40|2546.15|2531.35|2546.05|2531.25|2546.15|2531.35|2545.9|2531.1|3
1737933410000|2025-01-26 23:16:50|2545.65|2530.85|2541.7|2526.9|2545.7|2530.9|2541.7|2526.9|8
1737933420000|2025-01-26 23:17:00|2541.65|2526.85|2538.9|2524.1|2541.7|2526.9|2538.9|2524.1|31
1737933430000|2025-01-26 23:17:10|2537.9|2523.1|2534.4|2519.6|2537.9|2523.1|2533.4|2518.6|16
1737933440000|2025-01-26 23:17:20|2533.4|2518.6|2535.1|2520.3|2537.75|2522.95|2532.9|2518.1|25
1737933450000|2025-01-26 23:17:30|2537|2522.2|2533.9|2519.1|2537|2522.2|2533.1|2518.3|22
1737933460000|2025-01-26 23:17:40|2534.3|2519.5|2532.65|2517.85|2534.3|2519.5|2532.4|2517.6|21
1737933470000|2025-01-26 23:17:50|2532.85|2518.05|2530.6|2515.8|2532.85|2518.05|2530.5|2515.7|11
1737933480000|2025-01-26 23:18:00|2530.65|2515.85|2542.5|2527.7|2542.5|2527.7|2530.65|2515.85|30
1737933490000|2025-01-26 23:18:10|2542.9|2528.1|2544.3|2529.5|2545.4|2530.6|2542.9|2528.1|18
1737933500000|2025-01-26 23:18:20|2544.25|2529.45|2544.9|2530.1|2545.75|2530.95|2543.9|2529.1|15
1737933510000|2025-01-26 23:18:30|2545.25|2530.45|2548.75|2533.95|2549.4|2534.6|2544.4|2529.6|24
1737933520000|2025-01-26 23:18:40|2548.6|2533.8|2548.65|2533.85|2549.4|2534.6|2546.25|2531.45|29
1737933530000|2025-01-26 23:18:50|2548.4|2533.6|2546.15|2531.35|2549.35|2534.55|2545.75|2530.95|28
1737933540000|2025-01-26 23:19:00|2546.55|2531.75|2539.65|2524.85|2546.85|2532.05|2539.45|2524.65|31
1737933550000|2025-01-26 23:19:10|2539.45|2524.65|2539.75|2524.95|2540.7|2525.9|2538.65|2523.85|28
1737933560000|2025-01-26 23:19:20|2539.7|2524.9|2538.15|2523.35|2539.7|2524.9|2537.2|2522.4|22
1737933570000|2025-01-26 23:19:30|2538.25|2523.45|2541.4|2526.6|2541.4|2526.6|2537.4|2522.6|18
1737933580000|2025-01-26 23:19:40|2541.9|2527.1|2540.4|2525.6|2543.3|2528.5|2540.4|2525.6|23
1737933590000|2025-01-26 23:19:50|2541.4|2526.6|2543.85|2529.05|2543.9|2529.1|2541.4|2526.6|24
1737933600000|2025-01-26 23:20:00|2543.9|2529.1|2540.8|2526|2543.9|2529.1|2540.4|2525.6|23
1737933610000|2025-01-26 23:20:10|2540.75|2525.95|2535.8|2521|2540.75|2525.95|2535.8|2521|16
1737933620000|2025-01-26 23:20:20|2535.85|2521.05|2533.3|2518.5|2535.85|2521.05|2532.5|2517.7|21
1737933630000|2025-01-26 23:20:30|2533.35|2518.55|2533.1|2518.3|2533.9|2519.1|2532.85|2518.05|15
1737933640000|2025-01-26 23:20:40|2533.05|2518.25|2530.4|2515.6|2533.2|2518.4|2530.4|2515.6|12
1737933650000|2025-01-26 23:20:50|2529.4|2514.6|2528.65|2513.85|2529.4|2514.6|2526.9|2512.1|14
1737933660000|2025-01-26 23:21:00|2529.4|2514.6|2531.9|2517.1|2534.4|2519.6|2529.4|2514.6|24
1737933670000|2025-01-26 23:21:10|2531.4|2516.6|2531|2516.2|2532.3|2517.5|2529.05|2514.25|28
1737933680000|2025-01-26 23:21:20|2531.1|2516.3|2532|2517.2|2532|2517.2|2529.3|2514.5|26
1737933690000|2025-01-26 23:21:30|2531.9|2517.1|2536.3|2521.5|2536.3|2521.5|2530.9|2516.1|26
1737933700000|2025-01-26 23:21:40|2536.15|2521.35|2535.05|2520.25|2536.65|2521.85|2535.05|2520.25|23
1737933710000|2025-01-26 23:21:50|2535.1|2520.3|2536.3|2521.5|2536.7|2521.9|2535.1|2520.3|24
1737933720000|2025-01-26 23:22:00|2535.4|2520.6|2532.25|2517.45|2535.4|2520.6|2531.05|2516.25|18
1737933730000|2025-01-26 23:22:10|2532.35|2517.55|2528.65|2513.85|2532.4|2517.6|2528.65|2513.85|21
1737933740000|2025-01-26 23:22:20|2528.4|2513.6|2529.6|2514.8|2530.3|2515.5|2527.9|2513.1|18
1737933750000|2025-01-26 23:22:30|2529.65|2514.85|2527.15|2512.35|2529.65|2514.85|2526.4|2511.6|18
1737933760000|2025-01-26 23:22:40|2526.65|2511.85|2525|2510.2|2526.65|2511.85|2525|2510.2|8
1737933770000|2025-01-26 23:22:50|2525.05|2510.25|2523.65|2508.85|2525.25|2510.45|2523.45|2508.65|16
1737933780000|2025-01-26 23:23:00|2523.4|2508.6|2525.35|2510.55|2525.4|2510.6|2521.9|2507.1|19
1737933790000|2025-01-26 23:23:10|2526.55|2511.75|2527.4|2512.6|2529.9|2515.1|2526.5|2511.7|28
1737933800000|2025-01-26 23:23:20|2527.5|2512.7|2530.9|2516.1|2530.9|2516.1|2527.5|2512.7|32
1737933810000|2025-01-26 23:23:30|2531|2516.2|2533.9|2519.1|2533.9|2519.1|2530.3|2515.5|17
1737933820000|2025-01-26 23:23:40|2534.9|2520.1|2535.2|2520.4|2535.4|2520.6|2534.15|2519.35|18
1737933830000|2025-01-26 23:23:50|2535.1|2520.3|2534.35|2519.55|2535.3|2520.5|2533.9|2519.1|22
1737933840000|2025-01-26 23:24:00|2534.6|2519.8|2535|2520.2|2535.5|2520.7|2531.9|2517.1|27
1737933850000|2025-01-26 23:24:10|2534.55|2519.75|2532|2517.2|2534.55|2519.75|2532|2517.2|22
1737933860000|2025-01-26 23:24:20|2532.05|2517.25|2530.9|2516.1|2532.3|2517.5|2529.9|2515.1|33
1737933870000|2025-01-26 23:24:30|2531.1|2516.3|2530.05|2515.25|2531.85|2517.05|2529.85|2515.05|29
1737933880000|2025-01-26 23:24:40|2529.9|2515.1|2530.45|2515.65|2530.6|2515.8|2529.15|2514.35|34
1737933890000|2025-01-26 23:24:50|2531.35|2516.55|2533.4|2518.6|2533.85|2519.05|2531.35|2516.55|30
1737933900000|2025-01-26 23:25:00|2533.7|2518.9|2535.2|2520.4|2536.7|2521.9|2533.7|2518.9|29
1737933910000|2025-01-26 23:25:10|2534.9|2520.1|2532.5|2517.7|2534.9|2520.1|2532.25|2517.45|27
1737933920000|2025-01-26 23:25:20|2532.7|2517.9|2529.65|2514.85|2532.8|2518|2529|2514.2|28
1737933930000|2025-01-26 23:25:30|2529.7|2514.9|2527.75|2512.95|2529.7|2514.9|2527.55|2512.75|25
1737933940000|2025-01-26 23:25:40|2527.6|2512.8|2526.75|2511.95|2527.65|2512.85|2526.3|2511.5|24
1737933950000|2025-01-26 23:25:50|2526.7|2511.9|2526.6|2511.8|2527.2|2512.4|2526.45|2511.65|18
1737933960000|2025-01-26 23:26:00|2526.8|2512|2527.15|2512.35|2527.4|2512.6|2525.9|2511.1|22
1737933970000|2025-01-26 23:26:10|2527.1|2512.3|2530.2|2515.4|2530.9|2516.1|2527.1|2512.3|24
1737933980000|2025-01-26 23:26:20|2529.9|2515.1|2536.2|2521.4|2536.6|2521.8|2529.9|2515.1|28
1737933990000|2025-01-26 23:26:30|2536.15|2521.35|2535.6|2520.8|2536.15|2521.35|2534.9|2520.1|8
1737934000000|2025-01-26 23:26:40|2535.5|2520.7|2533.55|2518.75|2535.5|2520.7|2532.9|2518.1|19
1737934010000|2025-01-26 23:26:50|2534.05|2519.25|2534.15|2519.35|2534.35|2519.55|2532.9|2518.1|23
1737934020000|2025-01-26 23:27:00|2534.4|2519.6|2532.95|2518.15|2534.4|2519.6|2532.9|2518.1|22
1737934030000|2025-01-26 23:27:10|2532.85|2518.05|2535.4|2520.6|2535.4|2520.6|2530.9|2516.1|19
1737934040000|2025-01-26 23:27:20|2535.9|2521.1|2534.4|2519.6|2536.65|2521.85|2534.35|2519.55|27
1737934050000|2025-01-26 23:27:30|2534.35|2519.55|2532.9|2518.1|2534.4|2519.6|2532.9|2518.1|24
1737934060000|2025-01-26 23:27:40|2533.05|2518.25|2533.65|2518.85|2533.65|2518.85|2532.65|2517.85|18
1737934070000|2025-01-26 23:27:50|2533.75|2518.95|2530.35|2515.55|2533.85|2519.05|2530.35|2515.55|15
1737934080000|2025-01-26 23:28:00|2530.4|2515.6|2532.75|2517.95|2532.85|2518.05|2530.4|2515.6|20
1737934090000|2025-01-26 23:28:10|2532.4|2517.6|2527.6|2512.8|2532.4|2517.6|2527.05|2512.25|19
1737934100000|2025-01-26 23:28:20|2527.65|2512.85|2527.95|2513.15|2528.6|2513.8|2527.15|2512.35|17
1737934110000|2025-01-26 23:28:30|2528.05|2513.25|2532.1|2517.3|2532.1|2517.3|2528.05|2513.25|17
1737934120000|2025-01-26 23:28:40|2532.5|2517.7|2530.2|2515.4|2532.6|2517.8|2530.15|2515.35|23
1737934130000|2025-01-26 23:28:50|2530.15|2515.35|2530|2515.2|2530.5|2515.7|2529.4|2514.6|14
1737934140000|2025-01-26 23:29:00|2530.05|2515.25|2530.05|2515.25|2530.5|2515.7|2529.25|2514.45|20
1737934150000|2025-01-26 23:29:10|2529.9|2515.1|2529.25|2514.45|2529.9|2515.1|2529|2514.2|17
1737934160000|2025-01-26 23:29:20|2529.7|2514.9|2529.9|2515.1|2530.75|2515.95|2529.55|2514.75|21
1737934170000|2025-01-26 23:29:30|2529.6|2514.8|2531.4|2516.6|2531.4|2516.6|2529.55|2514.75|10
1737934180000|2025-01-26 23:29:40|2531.65|2516.85|2534.55|2519.75|2534.95|2520.15|2531.65|2516.85|21
1737934190000|2025-01-26 23:29:50|2534.05|2519.25|2533|2518.2|2534.25|2519.45|2532.95|2518.15|19
1737934200000|2025-01-26 23:30:00|2532.9|2518.1|2531.9|2517.1|2532.9|2518.1|2530.8|2516|24
1737934210000|2025-01-26 23:30:10|2531.4|2516.6|2529.5|2514.7|2531.95|2517.15|2529.05|2514.25|21
1737934220000|2025-01-26 23:30:20|2529.35|2514.55|2527.75|2512.95|2529.65|2514.85|2527.7|2512.9|20
1737934230000|2025-01-26 23:30:30|2527.7|2512.9|2526.4|2511.6|2527.7|2512.9|2526.25|2511.45|20
1737934240000|2025-01-26 23:30:40|2526.25|2511.45|2525.35|2510.55|2526.4|2511.6|2525.15|2510.35|13
1737934250000|2025-01-26 23:30:50|2525.1|2510.3|2522.9|2508.1|2525.1|2510.3|2522.9|2508.1|14
1737934260000|2025-01-26 23:31:00|2522.95|2508.15|2526.85|2512.05|2526.85|2512.05|2522.4|2507.6|19
1737934270000|2025-01-26 23:31:10|2526.9|2512.1|2523.95|2509.15|2526.9|2512.1|2522.55|2507.75|20
1737934280000|2025-01-26 23:31:20|2524.45|2509.65|2522.3|2507.5|2525.4|2510.6|2522.3|2507.5|17
1737934290000|2025-01-26 23:31:30|2522.4|2507.6|2521.15|2506.35|2522.4|2507.6|2521.15|2506.35|8
1737934300000|2025-01-26 23:31:40|2521.1|2506.3|2521.3|2506.5|2521.3|2506.5|2521.1|2506.3|4
1737934310000|2025-01-26 23:31:50|2521.4|2506.6|2523.85|2509.05|2524.4|2509.6|2521.4|2506.6|15
1737934320000|2025-01-26 23:32:00|2523.65|2508.85|2523.55|2508.75|2524.5|2509.7|2521.4|2506.6|12
1737934330000|2025-01-26 23:32:10|2522.8|2508|2524.5|2509.7|2524.5|2509.7|2522.3|2507.5|6
1737934340000|2025-01-26 23:32:20|2525|2510.2|2521.6|2506.8|2525|2510.2|2521.6|2506.8|12
1737934350000|2025-01-26 23:32:30|2521.1|2506.3|2517.9|2503.1|2521.1|2506.3|2517.9|2503.1|7
1737934360000|2025-01-26 23:32:40|2517.4|2502.6|2519.3|2504.5|2520.25|2505.45|2517.15|2502.35|20
1737934370000|2025-01-26 23:32:50|2519.4|2504.6|2518.1|2503.3|2519.4|2504.6|2518.1|2503.3|6
1737934380000|2025-01-26 23:33:00|2518.8|2504|2520.4|2505.6|2521.9|2507.1|2518.8|2504|13
1737934390000|2025-01-26 23:33:10|2520.65|2505.85|2521.9|2507.1|2522.65|2507.85|2520.4|2505.6|14
1737934400000|2025-01-26 23:33:20|2521.4|2506.6|2520.55|2505.75|2521.75|2506.95|2520.55|2505.75|8
1737934420000|2025-01-26 23:33:40|2521.75|2506.95|2521.35|2506.55|2522.8|2508|2521.35|2506.55|10
1737934430000|2025-01-26 23:33:50|2521.4|2506.6|2517.4|2502.6|2521.4|2506.6|2517.4|2502.6|10
1737934440000|2025-01-26 23:34:00|2517.8|2503|2517.3|2502.5|2517.8|2503|2517.3|2502.5|2
1737934450000|2025-01-26 23:34:10|2517.15|2502.35|2516.3|2501.5|2517.15|2502.35|2516.15|2501.35|13
1737934460000|2025-01-26 23:34:20|2516.1|2501.3|2514.65|2499.85|2516.1|2501.3|2513.95|2499.15|19
1737934470000|2025-01-26 23:34:30|2514.4|2499.6|2514.65|2499.85|2514.65|2499.85|2514.3|2499.5|12
1737934480000|2025-01-26 23:34:40|2514.55|2499.75|2514.55|2499.75|2514.55|2499.75|2514.55|2499.75|1
1737934490000|2025-01-26 23:34:50|2514.65|2499.85|2514.4|2499.6|2515.15|2500.35|2514.4|2499.6|5
1737934500000|2025-01-26 23:35:00|2514.65|2499.85|2514.4|2499.6|2515.4|2500.6|2514.4|2499.6|5
1737934510000|2025-01-26 23:35:10|2514.25|2499.45|2511.6|2496.8|2514.25|2499.45|2511.45|2496.65|9
1737934520000|2025-01-26 23:35:20|2511.35|2496.55|2514.4|2499.6|2514.4|2499.6|2511.15|2496.35|18
1737934530000|2025-01-26 23:35:30|2513.9|2499.1|2513.4|2498.6|2514.4|2499.6|2513.4|2498.6|9
1737934540000|2025-01-26 23:35:40|2512.9|2498.1|2513.65|2498.85|2513.65|2498.85|2512.65|2497.85|12
1737934550000|2025-01-26 23:35:50|2513.5|2498.7|2512.65|2497.85|2513.9|2499.1|2512.65|2497.85|15
1737934560000|2025-01-26 23:36:00|2513.15|2498.35|2514.4|2499.6|2514.4|2499.6|2513.15|2498.35|7
1737934570000|2025-01-26 23:36:10|2514.15|2499.35|2514.4|2499.6|2514.4|2499.6|2513.9|2499.1|6
1737934580000|2025-01-26 23:36:20|2515.4|2500.6|2517.25|2502.45|2517.25|2502.45|2515.4|2500.6|21
1737934590000|2025-01-26 23:36:30|2516.75|2501.95|2520.15|2505.35|2520.15|2505.35|2516.7|2501.9|10
1737934600000|2025-01-26 23:36:40|2520.4|2505.6|2520.1|2505.3|2521.2|2506.4|2520.1|2505.3|12
1737934610000|2025-01-26 23:36:50|2520.2|2505.4|2519.65|2504.85|2520.2|2505.4|2518.85|2504.05|21
1737934620000|2025-01-26 23:37:00|2519.7|2504.9|2515.95|2501.15|2519.7|2504.9|2515.2|2500.4|25
1737934630000|2025-01-26 23:37:10|2516.1|2501.3|2517.8|2503|2517.8|2503|2515.55|2500.75|14
1737934640000|2025-01-26 23:37:20|2517.7|2502.9|2519.1|2504.3|2520.5|2505.7|2517.7|2502.9|17
1737934650000|2025-01-26 23:37:30|2519.25|2504.45|2517.8|2503|2519.25|2504.45|2517.6|2502.8|13
1737934660000|2025-01-26 23:37:40|2517.85|2503.05|2515.75|2500.95|2517.85|2503.05|2515.2|2500.4|20
1737934670000|2025-01-26 23:37:50|2515.4|2500.6|2514.75|2499.95|2515.9|2501.1|2514.75|2499.95|12
1737934680000|2025-01-26 23:38:00|2514.55|2499.75|2514.05|2499.25|2514.55|2499.75|2513.95|2499.15|7
1737934700000|2025-01-26 23:38:20|2514.3|2499.5|2514.45|2499.65|2514.5|2499.7|2514.1|2499.3|11
1737934710000|2025-01-26 23:38:30|2514.5|2499.7|2515.65|2500.85|2515.65|2500.85|2514.25|2499.45|17
1737934720000|2025-01-26 23:38:40|2515.55|2500.75|2516.55|2501.75|2516.65|2501.85|2515.4|2500.6|10
1737934730000|2025-01-26 23:38:50|2517.05|2502.25|2517.25|2502.45|2517.9|2503.1|2517.05|2502.25|7
1737934740000|2025-01-26 23:39:00|2517.4|2502.6|2515.05|2500.25|2517.4|2502.6|2515.05|2500.25|17
1737934750000|2025-01-26 23:39:10|2515.1|2500.3|2514.15|2499.35|2515.1|2500.3|2513.5|2498.7|15
1737934760000|2025-01-26 23:39:20|2514.2|2499.4|2512.25|2497.45|2514.5|2499.7|2512.25|2497.45|7
1737934770000|2025-01-26 23:39:30|2512.6|2497.8|2513.4|2498.6|2513.4|2498.6|2512.6|2497.8|4
1737934780000|2025-01-26 23:39:40|2513.25|2498.45|2512.5|2497.7|2513.3|2498.5|2512.5|2497.7|7
1737934790000|2025-01-26 23:39:50|2512.4|2497.6|2512.25|2497.45|2512.4|2497.6|2512.25|2497.45|3
1737934800000|2025-01-26 23:40:00|2512.35|2497.55|2511.45|2496.65|2512.4|2497.6|2511.4|2496.6|10
1737934810000|2025-01-26 23:40:10|2511.7|2496.9|2511.75|2496.95|2511.8|2497|2511.5|2496.7|11
1737934820000|2025-01-26 23:40:20|2511.8|2497|2514.8|2500|2514.8|2500|2511.8|2497|11
1737934830000|2025-01-26 23:40:30|2514.9|2500.1|2514.4|2499.6|2515.7|2500.9|2514.4|2499.6|9
1737934840000|2025-01-26 23:40:40|2514.65|2499.85|2512.5|2497.7|2514.65|2499.85|2512.5|2497.7|5
1737934850000|2025-01-26 23:40:50|2512.4|2497.6|2512.5|2497.7|2512.7|2497.9|2511.5|2496.7|16
1737934860000|2025-01-26 23:41:00|2512.55|2497.75|2511.75|2496.95|2512.75|2497.95|2511.75|2496.95|12
1737934870000|2025-01-26 23:41:10|2511.65|2496.85|2510.6|2495.8|2511.65|2496.85|2510.6|2495.8|15
1737934880000|2025-01-26 23:41:20|2510.8|2496|2511.9|2497.1|2511.9|2497.1|2510.8|2496|6
1737934890000|2025-01-26 23:41:30|2504.4|2489.6|2501.4|2486.6|2504.4|2489.6|2501.4|2486.6|4
1737934900000|2025-01-26 23:41:40|2499.55|2484.75|2499.15|2484.35|2499.55|2484.75|2499.15|2484.35|7
1737934910000|2025-01-26 23:41:50|2498.95|2484.15|2498.95|2484.15|2498.95|2484.15|2498.95|2484.15|1
1737934920000|2025-01-26 23:42:00|2499.15|2484.35|2497.4|2482.6|2499.15|2484.35|2497.4|2482.6|4
1737934930000|2025-01-26 23:42:10|2497.3|2482.5|2497.2|2482.4|2497.55|2482.75|2497.1|2482.3|11
1737934940000|2025-01-26 23:42:20|2497.05|2482.25|2496.45|2481.65|2497.05|2482.25|2496.4|2481.6|9
1737934950000|2025-01-26 23:42:30|2496.9|2482.1|2496.65|2481.85|2496.9|2482.1|2496.65|2481.85|5
1737934960000|2025-01-26 23:42:40|2497.1|2482.3|2502.65|2487.85|2502.65|2487.85|2497.1|2482.3|10
1737934970000|2025-01-26 23:42:50|2502.6|2487.8|2502.3|2487.5|2502.6|2487.8|2502|2487.2|6
1737934980000|2025-01-26 23:43:00|2501.8|2487|2499.75|2484.95|2501.8|2487|2499.75|2484.95|7
1737934990000|2025-01-26 23:43:10|2499.95|2485.15|2502.85|2488.05|2502.85|2488.05|2499.95|2485.15|9
1737935000000|2025-01-26 23:43:20|2504.55|2489.75|2504.25|2489.45|2504.55|2489.75|2504.1|2489.3|5
1737935010000|2025-01-26 23:43:30|2504.4|2489.6|2504.4|2489.6|2504.4|2489.6|2502.8|2488|10
1737935020000|2025-01-26 23:43:40|2504.6|2489.8|2505.3|2490.5|2505.35|2490.55|2504.6|2489.8|4
1737935030000|2025-01-26 23:43:50|2504.9|2490.1|2504.5|2489.7|2504.9|2490.1|2504.5|2489.7|3
1737935040000|2025-01-26 23:44:00|2503.8|2489|2505.4|2490.6|2505.4|2490.6|2503.7|2488.9|8
1737935050000|2025-01-26 23:44:10|2504.9|2490.1|2507.4|2492.6|2507.4|2492.6|2503.75|2488.95|17
1737935060000|2025-01-26 23:44:20|2507.5|2492.7|2507.2|2492.4|2507.5|2492.7|2507.05|2492.25|5
1737935070000|2025-01-26 23:44:30|2507.15|2492.35|2506|2491.2|2507.3|2492.5|2505.9|2491.1|10
1737935080000|2025-01-26 23:44:40|2505.95|2491.15|2507.05|2492.25|2507.1|2492.3|2505.4|2490.6|11
1737935090000|2025-01-26 23:44:50|2507|2492.2|2506.05|2491.25|2507.15|2492.35|2505.9|2491.1|12
1737935100000|2025-01-26 23:45:00|2506|2491.2|2502|2487.2|2506.15|2491.35|2501.9|2487.1|18
1737935110000|2025-01-26 23:45:10|2502.05|2487.25|2500.55|2485.75|2502.05|2487.25|2500.55|2485.75|15
1737935120000|2025-01-26 23:45:20|2500.35|2485.55|2498.55|2483.75|2500.35|2485.55|2498.05|2483.25|16
1737935130000|2025-01-26 23:45:30|2498.9|2484.1|2497.55|2482.75|2498.9|2484.1|2497.55|2482.75|8
1737935140000|2025-01-26 23:45:40|2497.45|2482.65|2496.55|2481.75|2497.45|2482.65|2496.4|2481.6|5
1737935150000|2025-01-26 23:45:50|2496.75|2481.95|2496.3|2481.5|2497.45|2482.65|2496.15|2481.35|12
1737935160000|2025-01-26 23:46:00|2496.35|2481.55|2499.15|2484.35|2499.15|2484.35|2496.1|2481.3|15
1737935170000|2025-01-26 23:46:10|2499.65|2484.85|2497.6|2482.8|2499.9|2485.1|2497.55|2482.75|11
1737935190000|2025-01-26 23:46:30|2496.6|2481.8|2497.65|2482.85|2497.65|2482.85|2496.1|2481.3|7
1737935200000|2025-01-26 23:46:40|2498.15|2483.35|2501.9|2487.1|2502.65|2487.85|2498.15|2483.35|18
1737935210000|2025-01-26 23:46:50|2502.4|2487.6|2505.9|2491.1|2506.65|2491.85|2502.4|2487.6|19
1737935220000|2025-01-26 23:47:00|2506.05|2491.25|2505.35|2490.55|2506.2|2491.4|2505.05|2490.25|17
1737935230000|2025-01-26 23:47:10|2504.9|2490.1|2502.75|2487.95|2504.9|2490.1|2501.2|2486.4|20
1737935240000|2025-01-26 23:47:20|2502.55|2487.75|2500.85|2486.05|2503.75|2488.95|2500.4|2485.6|21
1737935250000|2025-01-26 23:47:30|2500.9|2486.1|2500.65|2485.85|2501.7|2486.9|2500.4|2485.6|18
1737935260000|2025-01-26 23:47:40|2500.8|2486|2498.65|2483.85|2500.8|2486|2498.6|2483.8|10
1737935270000|2025-01-26 23:47:50|2498.4|2483.6|2499.8|2485|2499.85|2485.05|2497.4|2482.6|17
1737935280000|2025-01-26 23:48:00|2499.75|2484.95|2497.4|2482.6|2499.75|2484.95|2497.4|2482.6|21
1737935290000|2025-01-26 23:48:10|2497.25|2482.45|2497.9|2483.1|2497.9|2483.1|2496.75|2481.95|12
1737935300000|2025-01-26 23:48:20|2498.4|2483.6|2497.85|2483.05|2498.85|2484.05|2497.85|2483.05|12
1737935310000|2025-01-26 23:48:30|2497.9|2483.1|2497.85|2483.05|2497.9|2483.1|2496.4|2481.6|13
1737935320000|2025-01-26 23:48:40|2497.8|2483|2497.85|2483.05|2500.85|2486.05|2497.8|2483|17
1737935330000|2025-01-26 23:48:50|2497.8|2483|2497.85|2483.05|2497.85|2483.05|2497.4|2482.6|5
1737935340000|2025-01-26 23:49:00|2498.35|2483.55|2499.5|2484.7|2499.5|2484.7|2498.2|2483.4|15
1737935350000|2025-01-26 23:49:10|2499.85|2485.05|2499.5|2484.7|2500|2485.2|2498.05|2483.25|20
1737935360000|2025-01-26 23:49:20|2499.55|2484.75|2502.7|2487.9|2502.85|2488.05|2499.55|2484.75|14
1737935370000|2025-01-26 23:49:30|2502.9|2488.1|2503.4|2488.6|2503.9|2489.1|2502.9|2488.1|12
1737935380000|2025-01-26 23:49:40|2503.15|2488.35|2503.9|2489.1|2503.9|2489.1|2502.4|2487.6|13
1737935390000|2025-01-26 23:49:50|2503.4|2488.6|2503.4|2488.6|2503.85|2489.05|2502.9|2488.1|14
1737935400000|2025-01-26 23:50:00|2503.1|2488.3|2498.4|2483.6|2503.15|2488.35|2498.2|2483.4|21
1737935410000|2025-01-26 23:50:10|2498.25|2483.45|2498.4|2483.6|2499.25|2484.45|2497.9|2483.1|19
1737935420000|2025-01-26 23:50:20|2498.15|2483.35|2496.1|2481.3|2498.15|2483.35|2496.1|2481.3|18
1737935430000|2025-01-26 23:50:30|2496.85|2482.05|2496.9|2482.1|2497.75|2482.95|2496.5|2481.7|13
1737935440000|2025-01-26 23:50:40|2496.4|2481.6|2496.4|2481.6|2497.9|2483.1|2496.4|2481.6|9
1737935450000|2025-01-26 23:50:50|2496.9|2482.1|2496.3|2481.5|2496.9|2482.1|2496.3|2481.5|12
1737935460000|2025-01-26 23:51:00|2496.4|2481.6|2498.6|2483.8|2498.6|2483.8|2496.4|2481.6|12
1737935470000|2025-01-26 23:51:10|2499.9|2485.1|2500.85|2486.05|2501.9|2487.1|2499.9|2485.1|12
1737935480000|2025-01-26 23:51:20|2500.9|2486.1|2502.9|2488.1|2503.4|2488.6|2500.4|2485.6|11
1737935500000|2025-01-26 23:51:40|2502.65|2487.85|2502.9|2488.1|2502.9|2488.1|2502.65|2487.85|4
1737935510000|2025-01-26 23:51:50|2501.9|2487.1|2499.75|2484.95|2501.9|2487.1|2499.05|2484.25|23
1737935520000|2025-01-26 23:52:00|2499.9|2485.1|2497.9|2483.1|2499.9|2485.1|2497.2|2482.4|15
1737935530000|2025-01-26 23:52:10|2497.3|2482.5|2496.6|2481.8|2497.3|2482.5|2496.4|2481.6|14
1737935540000|2025-01-26 23:52:20|2496.3|2481.5|2496.3|2481.5|2496.8|2482|2495.35|2480.55|23
1737935550000|2025-01-26 23:52:30|2496.4|2481.6|2495.9|2481.1|2496.4|2481.6|2495.45|2480.65|7
1737935560000|2025-01-26 23:52:40|2495.55|2480.75|2495.55|2480.75|2495.55|2480.75|2495.55|2480.75|1
1737935570000|2025-01-26 23:52:50|2496.4|2481.6|2496.4|2481.6|2496.9|2482.1|2496.4|2481.6|6
1737935590000|2025-01-26 23:53:10|2496.35|2481.55|2496.25|2481.45|2496.4|2481.6|2496.25|2481.45|3
1737935600000|2025-01-26 23:53:20|2495.85|2481.05|2496.4|2481.6|2496.85|2482.05|2494.4|2479.6|14
1737935610000|2025-01-26 23:53:30|2496.2|2481.4|2495.9|2481.1|2496.2|2481.4|2495.4|2480.6|5
1737935620000|2025-01-26 23:53:40|2495.4|2480.6|2495.9|2481.1|2495.9|2481.1|2495.2|2480.4|4
1737935630000|2025-01-26 23:53:50|2496.4|2481.6|2495.9|2481.1|2497.55|2482.75|2495.4|2480.6|12
1737935640000|2025-01-26 23:54:00|2495.8|2481|2498.9|2484.1|2498.9|2484.1|2495.8|2481|10
1737935650000|2025-01-26 23:54:10|2498.55|2483.75|2498.9|2484.1|2498.9|2484.1|2498.35|2483.55|6
1737935660000|2025-01-26 23:54:20|2498.65|2483.85|2496.65|2481.85|2498.65|2483.85|2496.65|2481.85|11
1737935670000|2025-01-26 23:54:30|2496.7|2481.9|2497.4|2482.6|2497.4|2482.6|2496.35|2481.55|12
1737935680000|2025-01-26 23:54:40|2497.9|2483.1|2499.75|2484.95|2499.9|2485.1|2497.9|2483.1|14
1737935690000|2025-01-26 23:54:50|2500.45|2485.65|2501.9|2487.1|2501.9|2487.1|2500.45|2485.65|5
1737935700000|2025-01-26 23:55:00|2500.9|2486.1|2497.8|2483|2501.2|2486.4|2497.8|2483|16
1737935710000|2025-01-26 23:55:10|2497.75|2482.95|2498.4|2483.6|2498.4|2483.6|2496.5|2481.7|16
1737935720000|2025-01-26 23:55:20|2497.6|2482.8|2496.9|2482.1|2497.9|2483.1|2496.4|2481.6|9
1737935730000|2025-01-26 23:55:30|2497.4|2482.6|2495.9|2481.1|2497.4|2482.6|2495.9|2481.1|4
1737935740000|2025-01-26 23:55:40|2495.8|2481|2495.9|2481.1|2495.9|2481.1|2495.75|2480.95|6
1737935750000|2025-01-26 23:55:50|2495.75|2480.95|2495.8|2481|2495.9|2481.1|2495.75|2480.95|3
1737935760000|2025-01-26 23:56:00|2495.9|2481.1|2494.4|2479.6|2495.9|2481.1|2494.4|2479.6|8
1737935770000|2025-01-26 23:56:10|2494.9|2480.1|2497.4|2482.6|2497.4|2482.6|2494.9|2480.1|5
1737935780000|2025-01-26 23:56:20|2497.25|2482.45|2496.65|2481.85|2497.9|2483.1|2496.5|2481.7|13
1737935790000|2025-01-26 23:56:30|2496.75|2481.95|2497.4|2482.6|2498.65|2483.85|2496.65|2481.85|16
1737935800000|2025-01-26 23:56:40|2497.9|2483.1|2498.9|2484.1|2498.9|2484.1|2497.65|2482.85|8
1737935810000|2025-01-26 23:56:50|2499.8|2485|2500.9|2486.1|2500.9|2486.1|2499.8|2485|8
1737935820000|2025-01-26 23:57:00|2500.6|2485.8|2499.9|2485.1|2500.6|2485.8|2499.9|2485.1|2
1737935830000|2025-01-26 23:57:10|2499.4|2484.6|2499.4|2484.6|2499.9|2485.1|2498.4|2483.6|7
1737935840000|2025-01-26 23:57:20|2499.9|2485.1|2501.9|2487.1|2501.9|2487.1|2499.9|2485.1|13
1737935850000|2025-01-26 23:57:30|2501.45|2486.65|2498.2|2483.4|2501.65|2486.85|2498|2483.2|11
1737935860000|2025-01-26 23:57:40|2498.35|2483.55|2497.9|2483.1|2498.4|2483.6|2497.9|2483.1|5
1737935870000|2025-01-26 23:57:50|2497.4|2482.6|2497.9|2483.1|2497.9|2483.1|2497.4|2482.6|2
1737935880000|2025-01-26 23:58:00|2498.4|2483.6|2498.4|2483.6|2498.9|2484.1|2498.3|2483.5|9
1737935890000|2025-01-26 23:58:10|2497.9|2483.1|2498.9|2484.1|2498.9|2484.1|2497.9|2483.1|4
1737935900000|2025-01-26 23:58:20|2499.4|2484.6|2498.4|2483.6|2499.9|2485.1|2498.4|2483.6|9
1737935910000|2025-01-26 23:58:30|2498.9|2484.1|2499.05|2484.25|2499.35|2484.55|2498.5|2483.7|5
1737935920000|2025-01-26 23:58:40|2499.35|2484.55|2498.4|2483.6|2499.85|2485.05|2497.9|2483.1|18
1737935930000|2025-01-26 23:58:50|2497.4|2482.6|2496.9|2482.1|2497.9|2483.1|2496.15|2481.35|30
1737935940000|2025-01-26 23:59:00|2496.7|2481.9|2493.4|2478.6|2496.9|2482.1|2493.4|2478.6|20
1737935950000|2025-01-26 23:59:10|2493.9|2479.1|2494.65|2479.85|2496.85|2482.05|2493.9|2479.1|18
1737935960000|2025-01-26 23:59:20|2493.9|2479.1|2494.9|2480.1|2494.9|2480.1|2493.9|2479.1|3
1737935970000|2025-01-26 23:59:30|2494.85|2480.05|2497.8|2483|2497.8|2483|2494.85|2480.05|21
1737935980000|2025-01-26 23:59:40|2497.65|2482.85|2495.15|2480.35|2497.8|2483|2495.15|2480.35|20
1737935990000|2025-01-26 23:59:50|2495.4|2480.6|2495.4|2480.6|2495.4|2480.6|2495.15|2480.35|5
1737936010000|2025-01-27 00:00:10|2494.9|2480.1|2494.9|2480.1|2494.9|2480.1|2494.4|2479.6|3
1737936020000|2025-01-27 00:00:20|2494.65|2479.85|2495.7|2480.9|2496.9|2482.1|2494.65|2479.85|35
1737936030000|2025-01-27 00:00:30|2495.75|2480.95|2493.9|2479.1|2495.9|2481.1|2493.9|2479.1|17
1737936040000|2025-01-27 00:00:40|2493.25|2478.45|2492.9|2478.1|2493.35|2478.55|2492.4|2477.6|13
1737936050000|2025-01-27 00:00:50|2491.25|2476.45|2490.75|2475.95|2491.25|2476.45|2490.45|2475.65|15
1737936060000|2025-01-27 00:01:00|2490.05|2475.25|2489|2474.2|2490.05|2475.25|2489|2474.2|10
1737936070000|2025-01-27 00:01:10|2488.9|2474.1|2486.9|2472.1|2489.3|2474.5|2486.9|2472.1|21
1737936080000|2025-01-27 00:01:20|2486.2|2471.4|2485.15|2470.35|2486.2|2471.4|2483.9|2469.1|14
1737936090000|2025-01-27 00:01:30|2484.65|2469.85|2481.35|2466.55|2484.65|2469.85|2481|2466.2|6
1737936100000|2025-01-27 00:01:40|2481.25|2466.45|2479.15|2464.35|2481.3|2466.5|2478.7|2463.9|17
1737936110000|2025-01-27 00:01:50|2478.9|2464.1|2476.4|2461.6|2479.8|2465|2476.4|2461.6|17
1737936120000|2025-01-27 00:02:00|2476.8|2462|2476.6|2461.8|2478.35|2463.55|2476.5|2461.7|20
1737936130000|2025-01-27 00:02:10|2476.5|2461.7|2471.4|2456.6|2476.5|2461.7|2471.4|2456.6|9
1737936140000|2025-01-27 00:02:20|2470.4|2455.6|2468.75|2453.95|2470.4|2455.6|2468.4|2453.6|12
1737936150000|2025-01-27 00:02:30|2468.3|2453.5|2467.15|2452.35|2468.3|2453.5|2466.55|2451.75|15
1737936160000|2025-01-27 00:02:40|2467.05|2452.25|2466.9|2452.1|2467.9|2453.1|2466.4|2451.6|24
1737936170000|2025-01-27 00:02:50|2467.15|2452.35|2466.2|2451.4|2467.7|2452.9|2466.2|2451.4|19
1737936180000|2025-01-27 00:03:00|2466.25|2451.45|2462.4|2447.6|2466.35|2451.55|2461.4|2446.6|25
1737936190000|2025-01-27 00:03:10|2462.9|2448.1|2472|2457.2|2472.9|2458.1|2462.9|2448.1|23
1737936200000|2025-01-27 00:03:20|2472.2|2457.4|2476.85|2462.05|2476.85|2462.05|2472.2|2457.4|23
1737936210000|2025-01-27 00:03:30|2476.9|2462.1|2482.4|2467.6|2482.4|2467.6|2476.9|2462.1|23
1737936220000|2025-01-27 00:03:40|2482.55|2467.75|2485.4|2470.6|2485.4|2470.6|2480.95|2466.15|21
1737936230000|2025-01-27 00:03:50|2485.25|2470.45|2487.65|2472.85|2488.5|2473.7|2485.25|2470.45|26
1737936240000|2025-01-27 00:04:00|2487.25|2472.45|2490.95|2476.15|2491.55|2476.75|2486.4|2471.6|28
1737936250000|2025-01-27 00:04:10|2490.9|2476.1|2492.95|2478.15|2493.5|2478.7|2489|2474.2|30
1737936260000|2025-01-27 00:04:20|2492.5|2477.7|2493.75|2478.95|2493.75|2478.95|2491.9|2477.1|19
1737936270000|2025-01-27 00:04:30|2493.65|2478.85|2494.7|2479.9|2494.7|2479.9|2493.4|2478.6|18
1737936280000|2025-01-27 00:04:40|2494.8|2480|2499.1|2484.3|2499.75|2484.95|2494.8|2480|19
1737936290000|2025-01-27 00:04:50|2499.05|2484.25|2498.8|2484|2499.9|2485.1|2497.4|2482.6|27
1737936300000|2025-01-27 00:05:00|2499.85|2485.05|2503.7|2488.9|2504.15|2489.35|2499.85|2485.05|23
1737936310000|2025-01-27 00:05:10|2503.5|2488.7|2504.7|2489.9|2504.7|2489.9|2503.5|2488.7|24
1737936320000|2025-01-27 00:05:20|2504.15|2489.35|2505.6|2490.8|2505.7|2490.9|2503.6|2488.8|25
1737936330000|2025-01-27 00:05:30|2505.75|2490.95|2503.05|2488.25|2505.9|2491.1|2503.05|2488.25|31
1737936340000|2025-01-27 00:05:40|2503.15|2488.35|2497.35|2482.55|2504.3|2489.5|2495.9|2481.1|26
1737936350000|2025-01-27 00:05:50|2498.1|2483.3|2503.7|2488.9|2503.7|2488.9|2497.4|2482.6|27
1737936360000|2025-01-27 00:06:00|2503.65|2488.85|2507.9|2493.1|2508.75|2493.95|2503.65|2488.85|31
1737936370000|2025-01-27 00:06:10|2507.45|2492.65|2507.2|2492.4|2507.85|2493.05|2507.05|2492.25|13
1737936380000|2025-01-27 00:06:20|2507.25|2492.45|2507.9|2493.1|2507.9|2493.1|2505.9|2491.1|20
1737936390000|2025-01-27 00:06:30|2507.75|2492.95|2509.9|2495.1|2509.9|2495.1|2507.75|2492.95|15
1737936400000|2025-01-27 00:06:40|2510.4|2495.6|2510.55|2495.75|2510.9|2496.1|2509.4|2494.6|17
1737936410000|2025-01-27 00:06:50|2510.9|2496.1|2513.4|2498.6|2514.7|2499.9|2510.75|2495.95|17
1737936420000|2025-01-27 00:07:00|2513.25|2498.45|2508.4|2493.6|2513.25|2498.45|2508.4|2493.6|23
1737936430000|2025-01-27 00:07:10|2508.35|2493.55|2505.6|2490.8|2508.4|2493.6|2505.4|2490.6|20
1737936440000|2025-01-27 00:07:20|2505.65|2490.85|2508.9|2494.1|2508.9|2494.1|2505.4|2490.6|13
1737936450000|2025-01-27 00:07:30|2509.4|2494.6|2511.8|2497|2511.9|2497.1|2509.4|2494.6|17
1737936460000|2025-01-27 00:07:40|2511.7|2496.9|2511.4|2496.6|2511.75|2496.95|2511.4|2496.6|3
1737936470000|2025-01-27 00:07:50|2511.8|2497|2514.9|2500.1|2514.9|2500.1|2511.35|2496.55|14
1737936480000|2025-01-27 00:08:00|2515.9|2501.1|2515.9|2501.1|2515.9|2501.1|2514.9|2500.1|7
1737936500000|2025-01-27 00:08:20|2515.4|2500.6|2516.9|2502.1|2516.9|2502.1|2514.6|2499.8|14
1737936510000|2025-01-27 00:08:30|2517.75|2502.95|2516.9|2502.1|2518.9|2504.1|2516.9|2502.1|12
1737936520000|2025-01-27 00:08:40|2516.25|2501.45|2517.9|2503.1|2518.7|2503.9|2515.9|2501.1|13
1737936530000|2025-01-27 00:08:50|2518.55|2503.75|2518.6|2503.8|2518.9|2504.1|2516.75|2501.95|19
1737936540000|2025-01-27 00:09:00|2518.8|2504|2517.9|2503.1|2519.9|2505.1|2516.35|2501.55|24
1737936550000|2025-01-27 00:09:10|2518|2503.2|2514.45|2499.65|2518|2503.2|2513.75|2498.95|29
1737936560000|2025-01-27 00:09:20|2513.95|2499.15|2509.9|2495.1|2513.95|2499.15|2509.9|2495.1|24
1737936570000|2025-01-27 00:09:30|2509.65|2494.85|2509.9|2495.1|2509.9|2495.1|2508.9|2494.1|15
1737936580000|2025-01-27 00:09:40|2509.55|2494.75|2509.9|2495.1|2510.75|2495.95|2508.7|2493.9|13
1737936590000|2025-01-27 00:09:50|2510.9|2496.1|2510.9|2496.1|2511.65|2496.85|2510.75|2495.95|12
1737936610000|2025-01-27 00:10:10|2511.9|2497.1|2511.9|2497.1|2511.9|2497.1|2511.6|2496.8|3
1737936620000|2025-01-27 00:10:20|2511.7|2496.9|2509.4|2494.6|2511.7|2496.9|2509.4|2494.6|14
1737936630000|2025-01-27 00:10:30|2509.9|2495.1|2512.2|2497.4|2512.9|2498.1|2509.9|2495.1|8
1737936640000|2025-01-27 00:10:40|2511.7|2496.9|2509.9|2495.1|2511.9|2497.1|2508.9|2494.1|19
1737936650000|2025-01-27 00:10:50|2510.9|2496.1|2512.9|2498.1|2512.9|2498.1|2510.9|2496.1|9
1737936660000|2025-01-27 00:11:00|2513.4|2498.6|2510.7|2495.9|2516.8|2502|2510.7|2495.9|17
1737936670000|2025-01-27 00:11:10|2510.8|2496|2512.9|2498.1|2512.9|2498.1|2510.8|2496|16
1737936680000|2025-01-27 00:11:20|2512.8|2498|2512.9|2498.1|2514.8|2500|2511.9|2497.1|15
1737936690000|2025-01-27 00:11:30|2513.9|2499.1|2514.9|2500.1|2514.9|2500.1|2513.9|2499.1|3
1737936700000|2025-01-27 00:11:40|2514.55|2499.75|2513.9|2499.1|2514.9|2500.1|2513.9|2499.1|13
1737936710000|2025-01-27 00:11:50|2514.9|2500.1|2513.9|2499.1|2515.75|2500.95|2513.9|2499.1|11
1737936720000|2025-01-27 00:12:00|2514.9|2500.1|2512.9|2498.1|2514.9|2500.1|2511.9|2497.1|11
1737936730000|2025-01-27 00:12:10|2512.75|2497.95|2511.1|2496.3|2512.9|2498.1|2511.1|2496.3|8
1737936740000|2025-01-27 00:12:20|2511.15|2496.35|2510.9|2496.1|2512.4|2497.6|2510.25|2495.45|18
1737936750000|2025-01-27 00:12:30|2509.9|2495.1|2508.9|2494.1|2509.9|2495.1|2508.8|2494|6
1737936760000|2025-01-27 00:12:40|2509.4|2494.6|2509.9|2495.1|2509.9|2495.1|2509.4|2494.6|2
1737936770000|2025-01-27 00:12:50|2509.6|2494.8|2508.4|2493.6|2509.6|2494.8|2508.4|2493.6|4
1737936780000|2025-01-27 00:13:00|2508.1|2493.3|2506.9|2492.1|2508.9|2494.1|2505.9|2491.1|15
1737936790000|2025-01-27 00:13:10|2507.4|2492.6|2509.9|2495.1|2511.9|2497.1|2507.4|2492.6|15
1737936800000|2025-01-27 00:13:20|2509.2|2494.4|2509.9|2495.1|2510.9|2496.1|2509.2|2494.4|14
1737936810000|2025-01-27 00:13:30|2508.9|2494.1|2507.9|2493.1|2509.9|2495.1|2507.9|2493.1|5
1737936820000|2025-01-27 00:13:40|2507.65|2492.85|2506.9|2492.1|2507.8|2493|2506.8|2492|8
1737936830000|2025-01-27 00:13:50|2506.4|2491.6|2505.9|2491.1|2506.4|2491.6|2505.3|2490.5|5
1737936840000|2025-01-27 00:14:00|2505.7|2490.9|2503.55|2488.75|2505.7|2490.9|2503.4|2488.6|8
1737936850000|2025-01-27 00:14:10|2501.9|2487.1|2505.9|2491.1|2505.9|2491.1|2501.5|2486.7|15
1737936860000|2025-01-27 00:14:20|2505.45|2490.65|2506.9|2492.1|2506.9|2492.1|2505.3|2490.5|14
1737936870000|2025-01-27 00:14:30|2506.7|2491.9|2504.9|2490.1|2506.8|2492|2504.7|2489.9|10
1737936880000|2025-01-27 00:14:40|2504.4|2489.6|2505.9|2491.1|2505.9|2491.1|2504.25|2489.45|10
1737936890000|2025-01-27 00:14:50|2506.9|2492.1|2505.8|2491|2507.9|2493.1|2505.4|2490.6|15
1737936900000|2025-01-27 00:15:00|2505.4|2490.6|2505.25|2490.45|2505.8|2491|2501.8|2487|16
1737936910000|2025-01-27 00:15:10|2505.45|2490.65|2509.9|2495.1|2509.9|2495.1|2505.45|2490.65|20
1737936920000|2025-01-27 00:15:20|2509.35|2494.55|2509.9|2495.1|2510.9|2496.1|2509.35|2494.55|13
1737936930000|2025-01-27 00:15:30|2509.5|2494.7|2507.65|2492.85|2509.9|2495.1|2507.65|2492.85|12
1737936940000|2025-01-27 00:15:40|2507.7|2492.9|2502.9|2488.1|2507.7|2492.9|2502.9|2488.1|20
1737936950000|2025-01-27 00:15:50|2502.25|2487.45|2501.9|2487.1|2502.9|2488.1|2501.9|2487.1|7
1737936960000|2025-01-27 00:16:00|2501.6|2486.8|2496.9|2482.1|2501.6|2486.8|2496.9|2482.1|12
1737936970000|2025-01-27 00:16:10|2496.7|2481.9|2497.5|2482.7|2497.9|2483.1|2494.9|2480.1|19
1737936980000|2025-01-27 00:16:20|2497.8|2483|2498.9|2484.1|2498.9|2484.1|2494.9|2480.1|20
1737936990000|2025-01-27 00:16:30|2498.2|2483.4|2497.9|2483.1|2498.9|2484.1|2496.9|2482.1|7
1737937000000|2025-01-27 00:16:40|2497.4|2482.6|2493.8|2479|2497.9|2483.1|2493.45|2478.65|24
1737937010000|2025-01-27 00:16:50|2493.9|2479.1|2496.9|2482.1|2496.9|2482.1|2493.7|2478.9|13
1737937020000|2025-01-27 00:17:00|2497.4|2482.6|2499.9|2485.1|2499.9|2485.1|2495.65|2480.85|24
1737937030000|2025-01-27 00:17:10|2499.7|2484.9|2497.9|2483.1|2499.8|2485|2497.75|2482.95|24
1737937040000|2025-01-27 00:17:20|2497.8|2483|2497.4|2482.6|2498.9|2484.1|2497.4|2482.6|18
1737937050000|2025-01-27 00:17:30|2496.7|2481.9|2494.9|2480.1|2497|2482.2|2492.9|2478.1|19
1737937060000|2025-01-27 00:17:40|2494.8|2480|2493.45|2478.65|2494.8|2480|2491.9|2477.1|12
1737937070000|2025-01-27 00:17:50|2493.75|2478.95|2493.4|2478.6|2494.55|2479.75|2493.4|2478.6|13
1737937080000|2025-01-27 00:18:00|2493|2478.2|2491.9|2477.1|2493.3|2478.5|2490.8|2476|18
1737937090000|2025-01-27 00:18:10|2492.9|2478.1|2490.9|2476.1|2492.9|2478.1|2490.9|2476.1|7
1737937100000|2025-01-27 00:18:20|2490.5|2475.7|2492.9|2478.1|2492.9|2478.1|2490.5|2475.7|8
1737937110000|2025-01-27 00:18:30|2493.9|2479.1|2492.9|2478.1|2495.9|2481.1|2492.9|2478.1|15
1737937120000|2025-01-27 00:18:40|2492.75|2477.95|2491.9|2477.1|2492.75|2477.95|2490.9|2476.1|16
1737937130000|2025-01-27 00:18:50|2491.1|2476.3|2493.9|2479.1|2493.9|2479.1|2490.9|2476.1|9
1737937140000|2025-01-27 00:19:00|2494.4|2479.6|2492.8|2478|2495.65|2480.85|2491.75|2476.95|17
1737937150000|2025-01-27 00:19:10|2492.55|2477.75|2490.4|2475.6|2492.55|2477.75|2490.4|2475.6|9
1737937160000|2025-01-27 00:19:20|2490.8|2476|2490.4|2475.6|2491.9|2477.1|2490.4|2475.6|8
1737937170000|2025-01-27 00:19:30|2490.9|2476.1|2490.4|2475.6|2490.9|2476.1|2489.9|2475.1|8
1737937180000|2025-01-27 00:19:40|2489.9|2475.1|2486.9|2472.1|2489.9|2475.1|2486.9|2472.1|5
1737937190000|2025-01-27 00:19:50|2486.5|2471.7|2486.7|2471.9|2486.9|2472.1|2486.5|2471.7|8
1737937200000|2025-01-27 00:20:00|2486.9|2472.1|2485.9|2471.1|2486.9|2472.1|2484.9|2470.1|8
1737937210000|2025-01-27 00:20:10|2485.8|2471|2488.9|2474.1|2489.9|2475.1|2484.8|2470|20
1737937220000|2025-01-27 00:20:20|2488.6|2473.8|2485.9|2471.1|2488.8|2474|2485.9|2471.1|12
1737937230000|2025-01-27 00:20:30|2486.4|2471.6|2486.4|2471.6|2487.9|2473.1|2486.4|2471.6|7
1737937240000|2025-01-27 00:20:40|2485.9|2471.1|2487.9|2473.1|2487.9|2473.1|2485.9|2471.1|5
1737937250000|2025-01-27 00:20:50|2487.4|2472.6|2485.8|2471|2487.4|2472.6|2485.8|2471|6
1737937260000|2025-01-27 00:21:00|2485.4|2470.6|2483.65|2468.85|2485.9|2471.1|2482.9|2468.1|18
1737937270000|2025-01-27 00:21:10|2483.7|2468.9|2482.9|2468.1|2484.9|2470.1|2482.8|2468|19
1737937280000|2025-01-27 00:21:20|2483.4|2468.6|2482.9|2468.1|2483.75|2468.95|2482.75|2467.95|11
1737937290000|2025-01-27 00:21:30|2482.8|2468|2487.65|2472.85|2487.65|2472.85|2481.9|2467.1|15
1737937300000|2025-01-27 00:21:40|2487.3|2472.5|2490.4|2475.6|2490.75|2475.95|2487.3|2472.5|17
1737937310000|2025-01-27 00:21:50|2490.9|2476.1|2488.9|2474.1|2490.9|2476.1|2488.9|2474.1|8
1737937320000|2025-01-27 00:22:00|2489.4|2474.6|2492.65|2477.85|2492.65|2477.85|2488.1|2473.3|10
1737937330000|2025-01-27 00:22:10|2492.7|2477.9|2490.6|2475.8|2492.7|2477.9|2489.85|2475.05|17
1737937340000|2025-01-27 00:22:20|2490.75|2475.95|2483.9|2469.1|2490.8|2476|2483.9|2469.1|16
1737937350000|2025-01-27 00:22:30|2483.4|2468.6|2482.9|2468.1|2483.75|2468.95|2482.5|2467.7|14
1737937360000|2025-01-27 00:22:40|2482.4|2467.6|2481.8|2467|2482.4|2467.6|2480.9|2466.1|6
1737937370000|2025-01-27 00:22:50|2481.65|2466.85|2478.9|2464.1|2481.65|2466.85|2478.9|2464.1|12
1737937380000|2025-01-27 00:23:00|2478.5|2463.7|2480.9|2466.1|2480.9|2466.1|2477.9|2463.1|14
1737937390000|2025-01-27 00:23:10|2480.5|2465.7|2479.9|2465.1|2480.55|2465.75|2479.9|2465.1|7
1737937400000|2025-01-27 00:23:20|2480.75|2465.95|2479.9|2465.1|2480.75|2465.95|2479.4|2464.6|5
1737937420000|2025-01-27 00:23:40|2478.9|2464.1|2479.4|2464.6|2479.8|2465|2478.9|2464.1|6
1737937430000|2025-01-27 00:23:50|2479.7|2464.9|2477.9|2463.1|2479.9|2465.1|2477.9|2463.1|10
1737937440000|2025-01-27 00:24:00|2478.4|2463.6|2477.75|2462.95|2478.55|2463.75|2475.7|2460.9|13
1737937450000|2025-01-27 00:24:10|2477.9|2463.1|2476.4|2461.6|2477.9|2463.1|2475.9|2461.1|13
1737937460000|2025-01-27 00:24:20|2475.9|2461.1|2474.9|2460.1|2475.9|2461.1|2474.85|2460.05|6
1737937470000|2025-01-27 00:24:30|2474.7|2459.9|2474.9|2460.1|2474.9|2460.1|2474.7|2459.9|6
1737937480000|2025-01-27 00:24:40|2476.45|2461.65|2473.9|2459.1|2476.7|2461.9|2473.9|2459.1|12
1737937490000|2025-01-27 00:24:50|2474.4|2459.6|2474.9|2460.1|2474.9|2460.1|2474.4|2459.6|2
1737937500000|2025-01-27 00:25:00|2475.4|2460.6|2479.4|2464.6|2479.7|2464.9|2475.4|2460.6|16
1737937510000|2025-01-27 00:25:10|2479.9|2465.1|2482.9|2468.1|2482.9|2468.1|2478.4|2463.6|16
1737937520000|2025-01-27 00:25:20|2483.4|2468.6|2482.9|2468.1|2483.8|2469|2482.65|2467.85|8
1737937530000|2025-01-27 00:25:30|2483.4|2468.6|2482.9|2468.1|2484.9|2470.1|2482.9|2468.1|8
1737937540000|2025-01-27 00:25:40|2482.4|2467.6|2482.75|2467.95|2482.9|2468.1|2480.9|2466.1|16
1737937550000|2025-01-27 00:25:50|2482.9|2468.1|2483.4|2468.6|2484.9|2470.1|2482.9|2468.1|15
1737937560000|2025-01-27 00:26:00|2483.9|2469.1|2484.9|2470.1|2484.9|2470.1|2482.7|2467.9|10
1737937570000|2025-01-27 00:26:10|2484.8|2470|2485.9|2471.1|2485.9|2471.1|2483.9|2469.1|4
1737937580000|2025-01-27 00:26:20|2485.4|2470.6|2486.9|2472.1|2486.9|2472.1|2484.7|2469.9|7
1737937590000|2025-01-27 00:26:30|2486.65|2471.85|2487.9|2473.1|2487.9|2473.1|2486.4|2471.6|9
1737937600000|2025-01-27 00:26:40|2487.15|2472.35|2487.9|2473.1|2487.9|2473.1|2487.15|2472.35|3
1737937610000|2025-01-27 00:26:50|2488.9|2474.1|2488.4|2473.6|2489.9|2475.1|2488.4|2473.6|10
1737937620000|2025-01-27 00:27:00|2488.9|2474.1|2486.9|2472.1|2488.9|2474.1|2486.4|2471.6|12
1737937630000|2025-01-27 00:27:10|2487.8|2473|2487.9|2473.1|2487.9|2473.1|2486.9|2472.1|8
1737937640000|2025-01-27 00:27:20|2488.4|2473.6|2488.65|2473.85|2489.9|2475.1|2488.4|2473.6|14
1737937650000|2025-01-27 00:27:30|2487.65|2472.85|2488.9|2474.1|2488.9|2474.1|2486.9|2472.1|12
1737937660000|2025-01-27 00:27:40|2489.9|2475.1|2490.8|2476|2490.9|2476.1|2489.9|2475.1|4
1737937670000|2025-01-27 00:27:50|2490.9|2476.1|2491.9|2477.1|2491.9|2477.1|2490.9|2476.1|2
1737937680000|2025-01-27 00:28:00|2491.15|2476.35|2490.9|2476.1|2491.9|2477.1|2489.9|2475.1|9
1737937710000|2025-01-27 00:28:30|2490.6|2475.8|2487.9|2473.1|2490.7|2475.9|2487.9|2473.1|7
1737937720000|2025-01-27 00:28:40|2487.6|2472.8|2484.9|2470.1|2487.75|2472.95|2484.9|2470.1|8
1737937730000|2025-01-27 00:28:50|2484.8|2470|2482.9|2468.1|2484.8|2470|2482.9|2468.1|5
1737937740000|2025-01-27 00:29:00|2483.9|2469.1|2485.8|2471|2485.9|2471.1|2483.9|2469.1|9
1737937750000|2025-01-27 00:29:10|2485.9|2471.1|2483.7|2468.9|2486.8|2472|2483.7|2468.9|11
1737937760000|2025-01-27 00:29:20|2483.65|2468.85|2482.9|2468.1|2483.9|2469.1|2481.9|2467.1|12
1737937780000|2025-01-27 00:29:40|2482.55|2467.75|2479.9|2465.1|2482.55|2467.75|2479.9|2465.1|7
1737937790000|2025-01-27 00:29:50|2480.9|2466.1|2480.9|2466.1|2480.9|2466.1|2480.85|2466.05|3
1737937800000|2025-01-27 00:30:00|2481.4|2466.6|2479.4|2464.6|2481.45|2466.65|2478.9|2464.1|9
1737937810000|2025-01-27 00:30:10|2479.9|2465.1|2478.75|2463.95|2479.9|2465.1|2477.9|2463.1|12
1737937820000|2025-01-27 00:30:20|2478.1|2463.3|2478.9|2464.1|2478.9|2464.1|2477.9|2463.1|11
1737937830000|2025-01-27 00:30:30|2478.65|2463.85|2476.9|2462.1|2478.8|2464|2476.9|2462.1|9
1737937840000|2025-01-27 00:30:40|2476.4|2461.6|2476.9|2462.1|2476.9|2462.1|2475.9|2461.1|10
1737937850000|2025-01-27 00:30:50|2478.15|2463.35|2479.4|2464.6|2480.85|2466.05|2478.15|2463.35|15
1737937860000|2025-01-27 00:31:00|2480.65|2465.85|2476.7|2461.9|2480.9|2466.1|2476.5|2461.7|22
1737937870000|2025-01-27 00:31:10|2476.8|2462|2477.9|2463.1|2478.65|2463.85|2476.8|2462|17
1737937880000|2025-01-27 00:31:20|2477.8|2463|2475.75|2460.95|2477.8|2463|2475.45|2460.65|22
1737937890000|2025-01-27 00:31:30|2475.55|2460.75|2474.9|2460.1|2475.7|2460.9|2474.85|2460.05|7
1737937900000|2025-01-27 00:31:40|2474.6|2459.8|2473.4|2458.6|2474.75|2459.95|2473.4|2458.6|17
1737937910000|2025-01-27 00:31:50|2472.85|2458.05|2472.4|2457.6|2472.9|2458.1|2471.5|2456.7|14
1737937920000|2025-01-27 00:32:00|2471.9|2457.1|2472.65|2457.85|2472.75|2457.95|2471.75|2456.95|17
1737937930000|2025-01-27 00:32:10|2472.9|2458.1|2471.9|2457.1|2473.8|2459|2471.9|2457.1|5
1737937940000|2025-01-27 00:32:20|2472.4|2457.6|2474.15|2459.35|2474.45|2459.65|2472.4|2457.6|16
1737937950000|2025-01-27 00:32:30|2473.75|2458.95|2474.7|2459.9|2474.7|2459.9|2472.8|2458|13
1737937960000|2025-01-27 00:32:40|2475.05|2460.25|2475.6|2460.8|2478.7|2463.9|2475.05|2460.25|23
1737937970000|2025-01-27 00:32:50|2474.65|2459.85|2472.4|2457.6|2475.1|2460.3|2472.4|2457.6|12
1737937980000|2025-01-27 00:33:00|2471.9|2457.1|2469.7|2454.9|2471.9|2457.1|2469.7|2454.9|16
1737937990000|2025-01-27 00:33:10|2469.8|2455|2469.9|2455.1|2469.9|2455.1|2468.55|2453.75|18
1737938000000|2025-01-27 00:33:20|2470.8|2456|2469.6|2454.8|2470.8|2456|2468.9|2454.1|14
1737938010000|2025-01-27 00:33:30|2469.1|2454.3|2470.4|2455.6|2470.4|2455.6|2468.7|2453.9|16
1737938020000|2025-01-27 00:33:40|2470.7|2455.9|2466.9|2452.1|2470.75|2455.95|2466.9|2452.1|17
1737938030000|2025-01-27 00:33:50|2467.65|2452.85|2466.75|2451.95|2467.9|2453.1|2466.7|2451.9|10
1737938040000|2025-01-27 00:34:00|2466.9|2452.1|2473.7|2458.9|2474.15|2459.35|2466.9|2452.1|22
1737938050000|2025-01-27 00:34:10|2473.5|2458.7|2477.4|2462.6|2477.4|2462.6|2473.4|2458.6|14
1737938060000|2025-01-27 00:34:20|2478.55|2463.75|2481.45|2466.65|2481.45|2466.65|2478.4|2463.6|18
1737938070000|2025-01-27 00:34:30|2481.55|2466.75|2482.9|2468.1|2482.9|2468.1|2481.4|2466.6|11
1737938080000|2025-01-27 00:34:40|2482.8|2468|2480.9|2466.1|2482.8|2468|2480.75|2465.95|18
1737938090000|2025-01-27 00:34:50|2481.9|2467.1|2478.6|2463.8|2481.9|2467.1|2478.6|2463.8|20
1737938100000|2025-01-27 00:35:00|2478.55|2463.75|2472.4|2457.6|2478.55|2463.75|2472.2|2457.4|20
1737938110000|2025-01-27 00:35:10|2471.9|2457.1|2470.75|2455.95|2471.9|2457.1|2470.15|2455.35|17
1737938120000|2025-01-27 00:35:20|2470.6|2455.8|2472.9|2458.1|2472.9|2458.1|2470.6|2455.8|19
1737938130000|2025-01-27 00:35:30|2473.4|2458.6|2476.6|2461.8|2476.6|2461.8|2473.25|2458.45|21
1737938140000|2025-01-27 00:35:40|2476.75|2461.95|2478.25|2463.45|2478.55|2463.75|2476.75|2461.95|18
1737938150000|2025-01-27 00:35:50|2477.75|2462.95|2479.9|2465.1|2479.9|2465.1|2476.75|2461.95|16
1737938160000|2025-01-27 00:36:00|2479.65|2464.85|2482.9|2468.1|2482.9|2468.1|2479.35|2464.55|24
1737938170000|2025-01-27 00:36:10|2482.65|2467.85|2481.9|2467.1|2482.9|2468.1|2481.55|2466.75|20
1737938180000|2025-01-27 00:36:20|2481.7|2466.9|2481.9|2467.1|2481.9|2467.1|2478.9|2464.1|24
1737938190000|2025-01-27 00:36:30|2481.75|2466.95|2480.15|2465.35|2481.9|2467.1|2479.65|2464.85|20
1737938200000|2025-01-27 00:36:40|2480.9|2466.1|2473.55|2458.75|2480.9|2466.1|2473.55|2458.75|27
1737938210000|2025-01-27 00:36:50|2473.8|2459|2473.65|2458.85|2473.9|2459.1|2473.4|2458.6|10
1737938220000|2025-01-27 00:37:00|2473.75|2458.95|2476.75|2461.95|2476.9|2462.1|2473.6|2458.8|24
1737938230000|2025-01-27 00:37:10|2476.8|2462|2475.25|2460.45|2476.8|2462|2475.25|2460.45|21
1737938240000|2025-01-27 00:37:20|2475.4|2460.6|2474.3|2459.5|2476.35|2461.55|2474.3|2459.5|22
1737938250000|2025-01-27 00:37:30|2474.4|2459.6|2477.4|2462.6|2477.4|2462.6|2474.35|2459.55|22
1737938260000|2025-01-27 00:37:40|2477.9|2463.1|2478.4|2463.6|2478.9|2464.1|2477.5|2462.7|13
1737938270000|2025-01-27 00:37:50|2478.9|2464.1|2477.9|2463.1|2478.9|2464.1|2476.65|2461.85|20
1737938280000|2025-01-27 00:38:00|2478.4|2463.6|2479.9|2465.1|2479.9|2465.1|2478.4|2463.6|17
1737938290000|2025-01-27 00:38:10|2480.4|2465.6|2475.85|2461.05|2480.85|2466.05|2475.85|2461.05|17
1737938300000|2025-01-27 00:38:20|2475.5|2460.7|2478.75|2463.95|2478.9|2464.1|2474.9|2460.1|16
1737938310000|2025-01-27 00:38:30|2478.9|2464.1|2478.6|2463.8|2480.8|2466|2478.4|2463.6|20
1737938320000|2025-01-27 00:38:40|2478.8|2464|2480.9|2466.1|2480.9|2466.1|2478.8|2464|13
1737938330000|2025-01-27 00:38:50|2480.65|2465.85|2480.9|2466.1|2480.9|2466.1|2479.9|2465.1|8
1737938340000|2025-01-27 00:39:00|2480.55|2465.75|2479.9|2465.1|2481.7|2466.9|2479.45|2464.65|24
1737938350000|2025-01-27 00:39:10|2479.3|2464.5|2477.9|2463.1|2479.8|2465|2477.9|2463.1|14
1737938360000|2025-01-27 00:39:20|2478.75|2463.95|2478.4|2463.6|2478.75|2463.95|2477.7|2462.9|12
1737938370000|2025-01-27 00:39:30|2477.9|2463.1|2478.4|2463.6|2478.9|2464.1|2476.55|2461.75|18
1737938380000|2025-01-27 00:39:40|2477.85|2463.05|2475.9|2461.1|2478.05|2463.25|2475.65|2460.85|13
1737938400000|2025-01-27 00:40:00|2471.9|2457.1|2472.9|2458.1|2474.9|2460.1|2471.8|2457|10
1737938410000|2025-01-27 00:40:10|2472.5|2457.7|2470.9|2456.1|2472.55|2457.75|2470.9|2456.1|10
1737938420000|2025-01-27 00:40:20|2470.6|2455.8|2469.9|2455.1|2471.9|2457.1|2469.55|2454.75|17
1737938430000|2025-01-27 00:40:30|2470.4|2455.6|2471.9|2457.1|2472.9|2458.1|2470.4|2455.6|16
1737938440000|2025-01-27 00:40:40|2470.95|2456.15|2473.9|2459.1|2473.9|2459.1|2470.9|2456.1|11
1737938450000|2025-01-27 00:40:50|2473.6|2458.8|2473.2|2458.4|2473.9|2459.1|2472.9|2458.1|18
1737938460000|2025-01-27 00:41:00|2473.3|2458.5|2471.9|2457.1|2473.3|2458.5|2469.4|2454.6|21
1737938470000|2025-01-27 00:41:10|2472.4|2457.6|2472.65|2457.85|2472.9|2458.1|2472.4|2457.6|10
1737938480000|2025-01-27 00:41:20|2472.7|2457.9|2471.9|2457.1|2472.7|2457.9|2471.3|2456.5|12
1737938490000|2025-01-27 00:41:30|2472.8|2458|2474.9|2460.1|2475.4|2460.6|2472.8|2458|13
1737938500000|2025-01-27 00:41:40|2474.8|2460|2475|2460.2|2476.9|2462.1|2474.8|2460|18
1737938510000|2025-01-27 00:41:50|2474.55|2459.75|2469.9|2455.1|2474.55|2459.75|2469.9|2455.1|18
1737938520000|2025-01-27 00:42:00|2470.9|2456.1|2470.9|2456.1|2471.9|2457.1|2470.25|2455.45|13
1737938530000|2025-01-27 00:42:10|2470.6|2455.8|2471.9|2457.1|2471.9|2457.1|2468.85|2454.05|17
1737938540000|2025-01-27 00:42:20|2471.65|2456.85|2473.9|2459.1|2473.9|2459.1|2471.65|2456.85|14
1737938550000|2025-01-27 00:42:30|2473.1|2458.3|2473.9|2459.1|2473.9|2459.1|2471.9|2457.1|10
1737938560000|2025-01-27 00:42:40|2473.65|2458.85|2470.9|2456.1|2473.65|2458.85|2469.9|2455.1|16
1737938570000|2025-01-27 00:42:50|2471.9|2457.1|2473.9|2459.1|2473.9|2459.1|2471.55|2456.75|8
1737938580000|2025-01-27 00:43:00|2474.9|2460.1|2474.9|2460.1|2474.9|2460.1|2473.35|2458.55|15
1737938590000|2025-01-27 00:43:10|2474.75|2459.95|2470.9|2456.1|2474.75|2459.95|2470.8|2456|13
1737938600000|2025-01-27 00:43:20|2471.4|2456.6|2470.9|2456.1|2471.9|2457.1|2470.6|2455.8|10
1737938610000|2025-01-27 00:43:30|2471.4|2456.6|2469.8|2455|2471.9|2457.1|2469.8|2455|17
1737938620000|2025-01-27 00:43:40|2468.85|2454.05|2468.9|2454.1|2469.75|2454.95|2468.7|2453.9|19
1737938630000|2025-01-27 00:43:50|2468.7|2453.9|2468.3|2453.5|2468.75|2453.95|2467.5|2452.7|11
1737938640000|2025-01-27 00:44:00|2468.65|2453.85|2467.9|2453.1|2470.8|2456|2467.9|2453.1|21
1737938650000|2025-01-27 00:44:10|2468.75|2453.95|2467.9|2453.1|2468.9|2454.1|2467.65|2452.85|11
1737938660000|2025-01-27 00:44:20|2468.9|2454.1|2466.9|2452.1|2468.9|2454.1|2466.55|2451.75|14
1737938670000|2025-01-27 00:44:30|2466.6|2451.8|2468.55|2453.75|2468.8|2454|2465.75|2450.95|15
1737938680000|2025-01-27 00:44:40|2468.9|2454.1|2466.9|2452.1|2469.9|2455.1|2466.7|2451.9|25
1737938690000|2025-01-27 00:44:50|2466.7|2451.9|2466.7|2451.9|2466.75|2451.95|2466.7|2451.9|3
1737938700000|2025-01-27 00:45:00|2465.8|2451|2469.6|2454.8|2469.6|2454.8|2465.8|2451|10
1737938710000|2025-01-27 00:45:10|2470.55|2455.75|2456.9|2442.1|2470.8|2456|2456.9|2442.1|17
1737938720000|2025-01-27 00:45:20|2457.6|2442.8|2460.95|2446.15|2460.95|2446.15|2456.2|2441.4|31
1737938730000|2025-01-27 00:45:30|2461.4|2446.6|2458.15|2443.35|2461.5|2446.7|2458.15|2443.35|30
1737938740000|2025-01-27 00:45:40|2458.65|2443.85|2460.9|2446.1|2461.25|2446.45|2458.65|2443.85|33
1737938750000|2025-01-27 00:45:50|2460.25|2445.45|2460.85|2446.05|2460.9|2446.1|2459.45|2444.65|30
1737938760000|2025-01-27 00:46:00|2460.8|2446|2461.5|2446.7|2462.6|2447.8|2460.8|2446|30
1737938770000|2025-01-27 00:46:10|2461.65|2446.85|2466.9|2452.1|2466.9|2452.1|2460.6|2445.8|27
1737938780000|2025-01-27 00:46:20|2467.15|2452.35|2467.15|2452.35|2467.9|2453.1|2465.6|2450.8|21
1737938790000|2025-01-27 00:46:30|2467.1|2452.3|2469.7|2454.9|2469.7|2454.9|2464.9|2450.1|28
1737938800000|2025-01-27 00:46:40|2469.75|2454.95|2467.9|2453.1|2470.25|2455.45|2467.6|2452.8|23
1737938810000|2025-01-27 00:46:50|2467.8|2453|2467.6|2452.8|2468.8|2454|2467.2|2452.4|12
1737938820000|2025-01-27 00:47:00|2467.75|2452.95|2467.8|2453|2467.85|2453.05|2464.4|2449.6|26
1737938830000|2025-01-27 00:47:10|2467.45|2452.65|2465.25|2450.45|2467.6|2452.8|2464.65|2449.85|27
1737938840000|2025-01-27 00:47:20|2464.75|2449.95|2464.75|2449.95|2465.6|2450.8|2463.6|2448.8|25
1737938850000|2025-01-27 00:47:30|2464.2|2449.4|2462.9|2448.1|2464.2|2449.4|2462.4|2447.6|15
1737938860000|2025-01-27 00:47:40|2462.65|2447.85|2458.05|2443.25|2462.65|2447.85|2458|2443.2|24
1737938870000|2025-01-27 00:47:50|2457.55|2442.75|2455.45|2440.65|2457.55|2442.75|2455.35|2440.55|17
1737938880000|2025-01-27 00:48:00|2455.65|2440.85|2459.2|2444.4|2460.8|2446|2455.4|2440.6|24
1737938890000|2025-01-27 00:48:10|2459.85|2445.05|2458.65|2443.85|2461.9|2447.1|2458.45|2443.65|31
1737938900000|2025-01-27 00:48:20|2459.2|2444.4|2463.8|2449|2463.8|2449|2459.2|2444.4|22
1737938910000|2025-01-27 00:48:30|2465.2|2450.4|2467.5|2452.7|2467.75|2452.95|2463.9|2449.1|23
1737938920000|2025-01-27 00:48:40|2467.05|2452.25|2464.8|2450|2467.05|2452.25|2464.4|2449.6|25
1737938930000|2025-01-27 00:48:50|2465.3|2450.5|2468.9|2454.1|2468.9|2454.1|2465.3|2450.5|14
1737938940000|2025-01-27 00:49:00|2468.6|2453.8|2466.9|2452.1|2468.8|2454|2465.1|2450.3|27
1737938950000|2025-01-27 00:49:10|2467.4|2452.6|2468.25|2453.45|2468.75|2453.95|2465.6|2450.8|27
1737938960000|2025-01-27 00:49:20|2467.95|2453.15|2467.75|2452.95|2468.9|2454.1|2466.95|2452.15|28
1737938970000|2025-01-27 00:49:30|2468.75|2453.95|2467.9|2453.1|2468.9|2454.1|2466.95|2452.15|27
1737938980000|2025-01-27 00:49:40|2467.5|2452.7|2466.7|2451.9|2467.5|2452.7|2465.6|2450.8|30
1737938990000|2025-01-27 00:49:50|2466.45|2451.65|2464.9|2450.1|2466.9|2452.1|2463.25|2448.45|31
1737939000000|2025-01-27 00:50:00|2464.25|2449.45|2460.9|2446.1|2464.8|2450|2460.9|2446.1|22
1737939010000|2025-01-27 00:50:10|2461.5|2446.7|2460.7|2445.9|2461.9|2447.1|2460.7|2445.9|22
1737939020000|2025-01-27 00:50:20|2460.75|2445.95|2459.7|2444.9|2460.8|2446|2459.65|2444.85|21
1737939030000|2025-01-27 00:50:30|2459.9|2445.1|2460.55|2445.75|2460.8|2446|2458.85|2444.05|14
1737939040000|2025-01-27 00:50:40|2460.4|2445.6|2458.25|2443.45|2460.9|2446.1|2458.2|2443.4|20
1737939050000|2025-01-27 00:50:50|2458.15|2443.35|2456.55|2441.75|2458.15|2443.35|2455.4|2440.6|16
1737939060000|2025-01-27 00:51:00|2456.75|2441.95|2456.85|2442.05|2458.9|2444.1|2456.75|2441.95|22
1737939070000|2025-01-27 00:51:10|2455.85|2441.05|2455.7|2440.9|2457.85|2443.05|2455.4|2440.6|25
1737939080000|2025-01-27 00:51:20|2455.75|2440.95|2456.5|2441.7|2456.8|2442|2455.7|2440.9|19
1737939090000|2025-01-27 00:51:30|2456.55|2441.75|2458.75|2443.95|2458.8|2444|2455.35|2440.55|24
1737939100000|2025-01-27 00:51:40|2458.2|2443.4|2457.35|2442.55|2458.5|2443.7|2457|2442.2|22
1737939110000|2025-01-27 00:51:50|2457.3|2442.5|2458.65|2443.85|2458.75|2443.95|2457.3|2442.5|27
1737939120000|2025-01-27 00:52:00|2458.2|2443.4|2463.2|2448.4|2464.55|2449.75|2458.2|2443.4|30
1737939130000|2025-01-27 00:52:10|2462.8|2448|2462.25|2447.45|2462.85|2448.05|2461.55|2446.75|21
1737939140000|2025-01-27 00:52:20|2462.3|2447.5|2460.85|2446.05|2462.3|2447.5|2460.85|2446.05|19
1737939150000|2025-01-27 00:52:30|2460.7|2445.9|2464.65|2449.85|2464.65|2449.85|2460.3|2445.5|28
1737939160000|2025-01-27 00:52:40|2464.35|2449.55|2461.3|2446.5|2464.75|2449.95|2460.65|2445.85|31
1737939170000|2025-01-27 00:52:50|2461.4|2446.6|2460.2|2445.4|2462.75|2447.95|2460.1|2445.3|27
1737939180000|2025-01-27 00:53:00|2460.25|2445.45|2463.85|2449.05|2463.85|2449.05|2459.9|2445.1|30
1737939190000|2025-01-27 00:53:10|2464.4|2449.6|2465.25|2450.45|2465.8|2451|2464.4|2449.6|27
1737939200000|2025-01-27 00:53:20|2465.45|2450.65|2466.7|2451.9|2466.8|2452|2465.3|2450.5|22
1737939210000|2025-01-27 00:53:30|2466.8|2452|2467.4|2452.6|2467.7|2452.9|2465.5|2450.7|13
1737939220000|2025-01-27 00:53:40|2467.3|2452.5|2465.9|2451.1|2467.3|2452.5|2465.65|2450.85|23
1737939230000|2025-01-27 00:53:50|2465.7|2450.9|2462.8|2448|2465.75|2450.95|2461.65|2446.85|22
1737939240000|2025-01-27 00:54:00|2462.55|2447.75|2460.25|2445.45|2462.55|2447.75|2459.2|2444.4|25
1737939250000|2025-01-27 00:54:10|2460.4|2445.6|2460.6|2445.8|2461.8|2447|2459.65|2444.85|19
1737939260000|2025-01-27 00:54:20|2460.5|2445.7|2460.8|2446|2460.8|2446|2459.15|2444.35|21
1737939270000|2025-01-27 00:54:30|2460.6|2445.8|2462.7|2447.9|2462.9|2448.1|2460.6|2445.8|15
1737939280000|2025-01-27 00:54:40|2463.35|2448.55|2461.85|2447.05|2463.35|2448.55|2461.1|2446.3|13
1737939290000|2025-01-27 00:54:50|2461.8|2447|2460.15|2445.35|2462.2|2447.4|2460|2445.2|32
1737939300000|2025-01-27 00:55:00|2460.4|2445.6|2460.6|2445.8|2461.75|2446.95|2459.25|2444.45|35
1737939310000|2025-01-27 00:55:10|2460.85|2446.05|2459.65|2444.85|2460.85|2446.05|2459.25|2444.45|21
1737939320000|2025-01-27 00:55:20|2459.8|2445|2458.75|2443.95|2459.8|2445|2458.3|2443.5|20
1737939330000|2025-01-27 00:55:30|2458.7|2443.9|2458.75|2443.95|2458.75|2443.95|2458.35|2443.55|12
1737939340000|2025-01-27 00:55:40|2458.4|2443.6|2459.6|2444.8|2459.6|2444.8|2458.4|2443.6|14
1737939350000|2025-01-27 00:55:50|2459.55|2444.75|2460.65|2445.85|2460.65|2445.85|2459.55|2444.75|6
1737939370000|2025-01-27 00:56:10|2459.55|2444.75|2458.7|2443.9|2459.55|2444.75|2457.75|2442.95|13
1737939380000|2025-01-27 00:56:20|2458.8|2444|2459.8|2445|2460.55|2445.75|2458.8|2444|15
1737939390000|2025-01-27 00:56:30|2460.45|2445.65|2458.8|2444|2460.55|2445.75|2458.55|2443.75|15
1737939400000|2025-01-27 00:56:40|2458.7|2443.9|2459.5|2444.7|2459.5|2444.7|2458.3|2443.5|18
1737939410000|2025-01-27 00:56:50|2459.4|2444.6|2458.5|2443.7|2459.85|2445.05|2457.6|2442.8|26
1737939420000|2025-01-27 00:57:00|2457.9|2443.1|2459|2444.2|2459.9|2445.1|2457.9|2443.1|18
1737939430000|2025-01-27 00:57:10|2458.5|2443.7|2458.2|2443.4|2458.7|2443.9|2457.6|2442.8|18
1737939440000|2025-01-27 00:57:20|2457.7|2442.9|2457.1|2442.3|2457.75|2442.95|2456.8|2442|19
1737939450000|2025-01-27 00:57:30|2457.15|2442.35|2457|2442.2|2457.45|2442.65|2456.75|2441.95|14
1737939460000|2025-01-27 00:57:40|2457.15|2442.35|2458.2|2443.4|2458.7|2443.9|2457.15|2442.35|21
1737939470000|2025-01-27 00:57:50|2458.1|2443.3|2457.45|2442.65|2458.1|2443.3|2457.05|2442.25|16
1737939480000|2025-01-27 00:58:00|2457.5|2442.7|2457.75|2442.95|2457.9|2443.1|2456.9|2442.1|22
1737939490000|2025-01-27 00:58:10|2458|2443.2|2457.6|2442.8|2458.15|2443.35|2456.9|2442.1|30
1737939500000|2025-01-27 00:58:20|2456.8|2442|2455.2|2440.4|2457.55|2442.75|2455.15|2440.35|25
1737939510000|2025-01-27 00:58:30|2454.7|2439.9|2454.65|2439.85|2454.7|2439.9|2453.9|2439.1|6
1737939520000|2025-01-27 00:58:40|2453.9|2439.1|2450.35|2435.55|2453.9|2439.1|2449.4|2434.6|19
1737939530000|2025-01-27 00:58:50|2449.9|2435.1|2450.4|2435.6|2451.75|2436.95|2449.8|2435|30
1737939540000|2025-01-27 00:59:00|2450.45|2435.65|2453.65|2438.85|2453.8|2439|2450.4|2435.6|22
1737939550000|2025-01-27 00:59:10|2453.9|2439.1|2453.35|2438.55|2454.55|2439.75|2452.75|2437.95|26
1737939560000|2025-01-27 00:59:20|2453.3|2438.5|2453.6|2438.8|2453.65|2438.85|2452.9|2438.1|12
1737939570000|2025-01-27 00:59:30|2453.45|2438.65|2450.8|2436|2453.45|2438.65|2450.75|2435.95|17
1737939580000|2025-01-27 00:59:40|2450.75|2435.95|2450.9|2436.1|2451.9|2437.1|2450.55|2435.75|13
1737939590000|2025-01-27 00:59:50|2450.55|2435.75|2450.75|2435.95|2450.75|2435.95|2450.25|2435.45|10
1737939600000|2025-01-27 01:00:00|2450.6|2435.8|2450.55|2435.75|2452.75|2437.95|2448.3|2433.5|30
1737939610000|2025-01-27 01:00:10|2450.7|2435.9|2447.15|2432.35|2450.7|2435.9|2447.15|2432.35|28
1737939620000|2025-01-27 01:00:20|2445.65|2430.85|2443.9|2429.1|2445.65|2430.85|2443.9|2429.1|8
1737939630000|2025-01-27 01:00:30|2442.9|2428.1|2442.55|2427.75|2443.75|2428.95|2441.15|2426.35|26
1737939640000|2025-01-27 01:00:40|2442.8|2428|2441.9|2427.1|2442.8|2428|2441.25|2426.45|18
1737939650000|2025-01-27 01:00:50|2442.6|2427.8|2442.75|2427.95|2444.7|2429.9|2441.75|2426.95|23
1737939660000|2025-01-27 01:01:00|2442.8|2428|2444.8|2430|2445.7|2430.9|2441.1|2426.3|22
1737939670000|2025-01-27 01:01:10|2444.5|2429.7|2448.75|2433.95|2448.8|2434|2442.45|2427.65|29
1737939680000|2025-01-27 01:01:20|2448.8|2434|2451.8|2437|2451.8|2437|2448.8|2434|12
1737939690000|2025-01-27 01:01:30|2451.9|2437.1|2453.8|2439|2453.8|2439|2451.9|2437.1|11
1737939700000|2025-01-27 01:01:40|2453.75|2438.95|2453.65|2438.85|2454.75|2439.95|2453.1|2438.3|22
1737939710000|2025-01-27 01:01:50|2453.45|2438.65|2450.75|2435.95|2453.9|2439.1|2450.75|2435.95|22
1737939720000|2025-01-27 01:02:00|2451.4|2436.6|2456.1|2441.3|2456.9|2442.1|2451.4|2436.6|29
1737939730000|2025-01-27 01:02:10|2456.8|2442|2454.9|2440.1|2456.8|2442|2454.35|2439.55|15
1737939740000|2025-01-27 01:02:20|2455.9|2441.1|2457.75|2442.95|2457.75|2442.95|2453.75|2438.95|22
1737939750000|2025-01-27 01:02:30|2458.75|2443.95|2458.9|2444.1|2459.8|2445|2456.9|2442.1|16
1737939760000|2025-01-27 01:02:40|2458.2|2443.4|2456.4|2441.6|2458.9|2444.1|2456.4|2441.6|16
1737939770000|2025-01-27 01:02:50|2456.9|2442.1|2453.9|2439.1|2456.9|2442.1|2453.9|2439.1|14
1737939780000|2025-01-27 01:03:00|2453.8|2439|2453.4|2438.6|2453.8|2439|2450.9|2436.1|12
1737939790000|2025-01-27 01:03:10|2454.35|2439.55|2457.9|2443.1|2457.9|2443.1|2454.25|2439.45|16
1737939800000|2025-01-27 01:03:20|2458.4|2443.6|2459.9|2445.1|2459.9|2445.1|2458.4|2443.6|16
1737939810000|2025-01-27 01:03:30|2460.9|2446.1|2461.45|2446.65|2461.9|2447.1|2459.65|2444.85|19
1737939820000|2025-01-27 01:03:40|2461.35|2446.55|2461.9|2447.1|2461.9|2447.1|2461.35|2446.55|8
1737939830000|2025-01-27 01:03:50|2461.65|2446.85|2460.9|2446.1|2461.9|2447.1|2460.9|2446.1|15
1737939840000|2025-01-27 01:04:00|2461.9|2447.1|2460.9|2446.1|2461.9|2447.1|2460.4|2445.6|11
1737939850000|2025-01-27 01:04:10|2460.55|2445.75|2459.8|2445|2460.9|2446.1|2459.6|2444.8|8
1737939860000|2025-01-27 01:04:20|2459.65|2444.85|2461.9|2447.1|2461.9|2447.1|2459.65|2444.85|4
1737939870000|2025-01-27 01:04:30|2462.9|2448.1|2459.9|2445.1|2462.9|2448.1|2459.9|2445.1|4
1737939880000|2025-01-27 01:04:40|2459.55|2444.75|2462.9|2448.1|2462.9|2448.1|2458.75|2443.95|17
1737939890000|2025-01-27 01:04:50|2462.45|2447.65|2463.65|2448.85|2464.9|2450.1|2461.9|2447.1|13
1737939900000|2025-01-27 01:05:00|2463.9|2449.1|2465.9|2451.1|2466.9|2452.1|2463.9|2449.1|9
1737939910000|2025-01-27 01:05:10|2465.75|2450.95|2465.8|2451|2466.9|2452.1|2465.2|2450.4|17
1737939920000|2025-01-27 01:05:20|2465.75|2450.95|2460.9|2446.1|2465.75|2450.95|2460.9|2446.1|14
1737939930000|2025-01-27 01:05:30|2460.75|2445.95|2459.9|2445.1|2460.8|2446|2459.9|2445.1|3
1737939940000|2025-01-27 01:05:40|2459.4|2444.6|2459.8|2445|2459.9|2445.1|2458.9|2444.1|12
1737939950000|2025-01-27 01:05:50|2458.8|2444|2455.45|2440.65|2458.8|2444|2455.45|2440.65|14
1737939960000|2025-01-27 01:06:00|2454.95|2440.15|2454.7|2439.9|2455.9|2441.1|2452.7|2437.9|26
1737939970000|2025-01-27 01:06:10|2454.4|2439.6|2451.9|2437.1|2454.9|2440.1|2451.85|2437.05|23
1737939980000|2025-01-27 01:06:20|2451.3|2436.5|2451.9|2437.1|2452.9|2438.1|2451.3|2436.5|24
1737939990000|2025-01-27 01:06:30|2451.35|2436.55|2450.8|2436|2452.9|2438.1|2450.8|2436|20
1737940000000|2025-01-27 01:06:40|2449.4|2434.6|2443.9|2429.1|2449.4|2434.6|2443.75|2428.95|14
1737940010000|2025-01-27 01:06:50|2444.4|2429.6|2440.75|2425.95|2444.9|2430.1|2440.55|2425.75|34
1737940020000|2025-01-27 01:07:00|2440.65|2425.85|2440.75|2425.95|2441.8|2427|2439.85|2425.05|25
1737940030000|2025-01-27 01:07:10|2440.9|2426.1|2444.8|2430|2444.9|2430.1|2440.55|2425.75|22
1737940040000|2025-01-27 01:07:20|2444.75|2429.95|2443.9|2429.1|2444.9|2430.1|2443.65|2428.85|15
1737940050000|2025-01-27 01:07:30|2443.65|2428.85|2442.9|2428.1|2443.9|2429.1|2442.4|2427.6|12
1737940060000|2025-01-27 01:07:40|2442.4|2427.6|2439.9|2425.1|2442.4|2427.6|2438.9|2424.1|14
1737940070000|2025-01-27 01:07:50|2438.9|2424.1|2439.9|2425.1|2439.9|2425.1|2438.9|2424.1|2
1737940080000|2025-01-27 01:08:00|2440.4|2425.6|2447.55|2432.75|2447.9|2433.1|2440.4|2425.6|14
1737940090000|2025-01-27 01:08:10|2447.6|2432.8|2450.9|2436.1|2450.9|2436.1|2445.45|2430.65|7
1737940100000|2025-01-27 01:08:20|2450.8|2436|2449.6|2434.8|2450.8|2436|2448.65|2433.85|18
1737940110000|2025-01-27 01:08:30|2449.4|2434.6|2448.9|2434.1|2449.9|2435.1|2448.9|2434.1|7
1737940120000|2025-01-27 01:08:40|2448.7|2433.9|2446.9|2432.1|2448.7|2433.9|2445.8|2431|20
1737940130000|2025-01-27 01:08:50|2446.4|2431.6|2445.4|2430.6|2446.4|2431.6|2444.8|2430|13
1737940140000|2025-01-27 01:09:00|2445.9|2431.1|2450.9|2436.1|2450.9|2436.1|2444.9|2430.1|15
1737940150000|2025-01-27 01:09:10|2451.9|2437.1|2449.9|2435.1|2451.9|2437.1|2448.9|2434.1|11
1737940160000|2025-01-27 01:09:20|2449.4|2434.6|2448.9|2434.1|2449.9|2435.1|2448.9|2434.1|7
1737940170000|2025-01-27 01:09:30|2448.5|2433.7|2449.9|2435.1|2449.9|2435.1|2447.25|2432.45|10
1737940180000|2025-01-27 01:09:40|2449.4|2434.6|2449.9|2435.1|2449.9|2435.1|2449.4|2434.6|4
1737940190000|2025-01-27 01:09:50|2450.9|2436.1|2445.7|2430.9|2450.9|2436.1|2445.65|2430.85|21
1737940200000|2025-01-27 01:10:00|2445.3|2430.5|2443.75|2428.95|2445.3|2430.5|2442.55|2427.75|11
1737940210000|2025-01-27 01:10:10|2444.15|2429.35|2443|2428.2|2444.75|2429.95|2442.9|2428.1|18
1737940220000|2025-01-27 01:10:20|2443.05|2428.25|2444.7|2429.9|2444.7|2429.9|2442.75|2427.95|13
1737940230000|2025-01-27 01:10:30|2444.45|2429.65|2441.55|2426.75|2444.45|2429.65|2441.5|2426.7|21
1737940240000|2025-01-27 01:10:40|2441.75|2426.95|2441.4|2426.6|2441.9|2427.1|2440.7|2425.9|14
1737940250000|2025-01-27 01:10:50|2441.5|2426.7|2440.75|2425.95|2441.5|2426.7|2440.4|2425.6|13
1737940260000|2025-01-27 01:11:00|2440.7|2425.9|2440.3|2425.5|2442.9|2428.1|2440.25|2425.45|15
1737940270000|2025-01-27 01:11:10|2439.8|2425|2440.1|2425.3|2441.8|2427|2439.45|2424.65|26
1737940280000|2025-01-27 01:11:20|2440.55|2425.75|2440.9|2426.1|2440.9|2426.1|2440.05|2425.25|20
1737940290000|2025-01-27 01:11:30|2441.4|2426.6|2438.9|2424.1|2441.45|2426.65|2438.9|2424.1|17
1737940300000|2025-01-27 01:11:40|2438.6|2423.8|2435.9|2421.1|2438.9|2424.1|2435.9|2421.1|14
1737940310000|2025-01-27 01:11:50|2435.1|2420.3|2438.75|2423.95|2438.9|2424.1|2434.9|2420.1|17
1737940320000|2025-01-27 01:12:00|2437.9|2423.1|2436.9|2422.1|2437.9|2423.1|2436.2|2421.4|22
1737940330000|2025-01-27 01:12:10|2437.75|2422.95|2435.8|2421|2438.9|2424.1|2435.65|2420.85|16
1737940340000|2025-01-27 01:12:20|2435.7|2420.9|2434.7|2419.9|2435.9|2421.1|2433.9|2419.1|20
1737940350000|2025-01-27 01:12:30|2434.8|2420|2434.9|2420.1|2434.9|2420.1|2434.7|2419.9|5
1737940360000|2025-01-27 01:12:40|2434.8|2420|2430.7|2415.9|2434.8|2420|2430.5|2415.7|20
1737940370000|2025-01-27 01:12:50|2431.2|2416.4|2431.7|2416.9|2433.7|2418.9|2430.8|2416|16
1737940380000|2025-01-27 01:13:00|2431.9|2417.1|2436|2421.2|2436.05|2421.25|2430.7|2415.9|22
1737940390000|2025-01-27 01:13:10|2435.95|2421.15|2428.9|2414.1|2435.95|2421.15|2428.9|2414.1|13
1737940400000|2025-01-27 01:13:20|2429.4|2414.6|2428.9|2414.1|2429.9|2415.1|2428.8|2414|15
1737940410000|2025-01-27 01:13:30|2429.9|2415.1|2430.8|2416|2430.8|2416|2428.9|2414.1|7
1737940420000|2025-01-27 01:13:40|2430.9|2416.1|2426.9|2412.1|2430.9|2416.1|2426.9|2412.1|17
1737940430000|2025-01-27 01:13:50|2427.4|2412.6|2426.9|2412.1|2427.4|2412.6|2426.9|2412.1|2
1737940440000|2025-01-27 01:14:00|2426.3|2411.5|2425.9|2411.1|2426.35|2411.55|2423.9|2409.1|10
1737940450000|2025-01-27 01:14:10|2425.5|2410.7|2423.9|2409.1|2425.5|2410.7|2423.9|2409.1|6
1737940460000|2025-01-27 01:14:20|2424.9|2410.1|2424.9|2410.1|2424.9|2410.1|2423.9|2409.1|3
1737940470000|2025-01-27 01:14:30|2423.9|2409.1|2432.3|2417.5|2432.3|2417.5|2422.9|2408.1|17
1737940480000|2025-01-27 01:14:40|2432.2|2417.4|2432.65|2417.85|2434.9|2420.1|2432.2|2417.4|15
1737940490000|2025-01-27 01:14:50|2432.6|2417.8|2426.65|2411.85|2432.7|2417.9|2426.65|2411.85|16
1737940500000|2025-01-27 01:15:00|2426.75|2411.95|2429|2414.2|2430.7|2415.9|2425.7|2410.9|31
1737940510000|2025-01-27 01:15:10|2428.55|2413.75|2424.9|2410.1|2428.8|2414|2424.9|2410.1|24
1737940520000|2025-01-27 01:15:20|2425.6|2410.8|2425.5|2410.7|2425.9|2411.1|2424.9|2410.1|10
1737940530000|2025-01-27 01:15:30|2425.45|2410.65|2424.9|2410.1|2426.7|2411.9|2423.9|2409.1|13
1737940540000|2025-01-27 01:15:40|2425.4|2410.6|2425.8|2411|2426.9|2412.1|2424.9|2410.1|12
1737940550000|2025-01-27 01:15:50|2424.9|2410.1|2430.2|2415.4|2430.9|2416.1|2424.9|2410.1|16
1737940560000|2025-01-27 01:16:00|2430.45|2415.65|2434.9|2420.1|2435.55|2420.75|2430.45|2415.65|21
1737940570000|2025-01-27 01:16:10|2435.9|2421.1|2435.25|2420.45|2436.9|2422.1|2434.8|2420|14
1737940580000|2025-01-27 01:16:20|2435.75|2420.95|2434.7|2419.9|2437.4|2422.6|2433.75|2418.95|26
1737940590000|2025-01-27 01:16:30|2435.6|2420.8|2438.1|2423.3|2438.5|2423.7|2435.55|2420.75|16
1737940600000|2025-01-27 01:16:40|2436.9|2422.1|2438.75|2423.95|2438.9|2424.1|2436.75|2421.95|12
1737940610000|2025-01-27 01:16:50|2438.9|2424.1|2436.9|2422.1|2438.9|2424.1|2435.7|2420.9|16
1737940620000|2025-01-27 01:17:00|2436.45|2421.65|2436.9|2422.1|2436.9|2422.1|2435.9|2421.1|7
1737940630000|2025-01-27 01:17:10|2436.8|2422|2435.9|2421.1|2436.8|2422|2434.9|2420.1|17
1737940640000|2025-01-27 01:17:20|2436.9|2422.1|2435.7|2420.9|2437.9|2423.1|2434.9|2420.1|17
1737940650000|2025-01-27 01:17:30|2435.8|2421|2433.9|2419.1|2435.9|2421.1|2433.9|2419.1|16
1737940660000|2025-01-27 01:17:40|2433.75|2418.95|2431.7|2416.9|2433.75|2418.95|2431.5|2416.7|12
1737940670000|2025-01-27 01:17:50|2430.9|2416.1|2427.9|2413.1|2430.9|2416.1|2427.9|2413.1|11
1737940680000|2025-01-27 01:18:00|2427.75|2412.95|2427.65|2412.85|2427.9|2413.1|2426.9|2412.1|7
1737940690000|2025-01-27 01:18:10|2426.9|2412.1|2425.9|2411.1|2427.9|2413.1|2425.9|2411.1|11
1737940700000|2025-01-27 01:18:20|2426.9|2412.1|2426.9|2412.1|2427.4|2412.6|2424.9|2410.1|10
1737940710000|2025-01-27 01:18:30|2427.9|2413.1|2429.6|2414.8|2429.9|2415.1|2427.9|2413.1|12
1737940720000|2025-01-27 01:18:40|2429.75|2414.95|2432.9|2418.1|2432.9|2418.1|2429.75|2414.95|10
1737940730000|2025-01-27 01:18:50|2431.9|2417.1|2432.9|2418.1|2432.9|2418.1|2431.6|2416.8|12
1737940740000|2025-01-27 01:19:00|2432.8|2418|2429.8|2415|2432.8|2418|2428.15|2413.35|20
1737940750000|2025-01-27 01:19:10|2429.9|2415.1|2424.9|2410.1|2429.9|2415.1|2424.9|2410.1|17
1737940760000|2025-01-27 01:19:20|2425.9|2411.1|2424.9|2410.1|2425.9|2411.1|2424.9|2410.1|11
1737940780000|2025-01-27 01:19:40|2424.4|2409.6|2423.9|2409.1|2424.4|2409.6|2423.9|2409.1|2
1737940790000|2025-01-27 01:19:50|2424.9|2410.1|2424.9|2410.1|2424.9|2410.1|2423.9|2409.1|3
1737940800000|2025-01-27 01:20:00|2423.9|2409.1|2422.9|2408.1|2424.9|2410.1|2422.55|2407.75|11
1737940810000|2025-01-27 01:20:10|2423.4|2408.6|2425.9|2411.1|2425.9|2411.1|2422.75|2407.95|23
1737940820000|2025-01-27 01:20:20|2425.45|2410.65|2426.9|2412.1|2428.6|2413.8|2425.45|2410.65|26
1737940830000|2025-01-27 01:20:30|2426.4|2411.6|2424.9|2410.1|2426.55|2411.75|2423.7|2408.9|14
1737940840000|2025-01-27 01:20:40|2425.9|2411.1|2424.85|2410.05|2426.9|2412.1|2424.85|2410.05|21
1737940850000|2025-01-27 01:20:50|2425.25|2410.45|2422.9|2408.1|2425.25|2410.45|2422.75|2407.95|16
1737940860000|2025-01-27 01:21:00|2422.7|2407.9|2422.9|2408.1|2422.9|2408.1|2421.9|2407.1|6
1737940870000|2025-01-27 01:21:10|2423.9|2409.1|2426.9|2412.1|2427.9|2413.1|2423.9|2409.1|16
1737940880000|2025-01-27 01:21:20|2427.9|2413.1|2429.65|2414.85|2429.8|2415|2426.75|2411.95|19
1737940890000|2025-01-27 01:21:30|2429.7|2414.9|2427.9|2413.1|2429.7|2414.9|2426.9|2412.1|13
1737940900000|2025-01-27 01:21:40|2427.75|2412.95|2428.8|2414|2428.9|2414.1|2426.9|2412.1|13
1737940910000|2025-01-27 01:21:50|2428.5|2413.7|2424.9|2410.1|2428.9|2414.1|2424.8|2410|14
1737940920000|2025-01-27 01:22:00|2423.9|2409.1|2423.9|2409.1|2425.9|2411.1|2422.9|2408.1|17
1737940940000|2025-01-27 01:22:20|2424.9|2410.1|2426.9|2412.1|2426.9|2412.1|2424.9|2410.1|9
1737940950000|2025-01-27 01:22:30|2425.9|2411.1|2423.9|2409.1|2425.9|2411.1|2423.9|2409.1|10
1737940960000|2025-01-27 01:22:40|2424.9|2410.1|2423.9|2409.1|2424.9|2410.1|2423.9|2409.1|5
1737940970000|2025-01-27 01:22:50|2424.9|2410.1|2424.9|2410.1|2424.9|2410.1|2424.9|2410.1|1
1737940980000|2025-01-27 01:23:00|2425.9|2411.1|2427.9|2413.1|2428.9|2414.1|2425.9|2411.1|16
1737940990000|2025-01-27 01:23:10|2428.4|2413.6|2429.9|2415.1|2429.9|2415.1|2428.2|2413.4|11
1737941000000|2025-01-27 01:23:20|2430.9|2416.1|2429.65|2414.85|2430.9|2416.1|2429.4|2414.6|12
1737941010000|2025-01-27 01:23:30|2429.9|2415.1|2430.9|2416.1|2430.9|2416.1|2429.9|2415.1|7
1737941020000|2025-01-27 01:23:40|2431.7|2416.9|2432.9|2418.1|2432.9|2418.1|2430.9|2416.1|12
1737941030000|2025-01-27 01:23:50|2432.55|2417.75|2434.9|2420.1|2434.9|2420.1|2432.55|2417.75|15
1737941040000|2025-01-27 01:24:00|2434.7|2419.9|2436.65|2421.85|2437.9|2423.1|2434.7|2419.9|16
1737941050000|2025-01-27 01:24:10|2436.5|2421.7|2436.9|2422.1|2437.75|2422.95|2434.9|2420.1|14
1737941060000|2025-01-27 01:24:20|2437.9|2423.1|2436.9|2422.1|2437.9|2423.1|2436.75|2421.95|6
1737941070000|2025-01-27 01:24:30|2436.75|2421.95|2437.9|2423.1|2438.8|2424|2436.75|2421.95|17
1737941080000|2025-01-27 01:24:40|2438.9|2424.1|2438.9|2424.1|2438.9|2424.1|2438.9|2424.1|1
1737941090000|2025-01-27 01:24:50|2439.9|2425.1|2438.9|2424.1|2439.9|2425.1|2438.8|2424|7
1737941100000|2025-01-27 01:25:00|2438.8|2424|2439.9|2425.1|2441.9|2427.1|2438.8|2424|13
1737941110000|2025-01-27 01:25:10|2438.9|2424.1|2437.9|2423.1|2438.9|2424.1|2435.9|2421.1|11
1737941120000|2025-01-27 01:25:20|2438.9|2424.1|2436.9|2422.1|2438.9|2424.1|2436.75|2421.95|12
1737941130000|2025-01-27 01:25:30|2438.7|2423.9|2440.6|2425.8|2441.5|2426.7|2438.7|2423.9|14
1737941140000|2025-01-27 01:25:40|2440.55|2425.75|2438.9|2424.1|2440.9|2426.1|2438.8|2424|10
1737941150000|2025-01-27 01:25:50|2438.55|2423.75|2437.9|2423.1|2438.55|2423.75|2437.9|2423.1|2
1737941160000|2025-01-27 01:26:00|2438.9|2424.1|2439.9|2425.1|2440.9|2426.1|2437.9|2423.1|13
1737941170000|2025-01-27 01:26:10|2438.9|2424.1|2439.9|2425.1|2439.9|2425.1|2438.9|2424.1|3
1737941180000|2025-01-27 01:26:20|2440.4|2425.6|2437.9|2423.1|2440.4|2425.6|2437.9|2423.1|8
1737941190000|2025-01-27 01:26:30|2437.55|2422.75|2435.9|2421.1|2437.7|2422.9|2435.9|2421.1|5
1737941200000|2025-01-27 01:26:40|2435.55|2420.75|2434.8|2420|2436.9|2422.1|2434.75|2419.95|14
1737941210000|2025-01-27 01:26:50|2434.35|2419.55|2432.4|2417.6|2434.35|2419.55|2432.4|2417.6|4
1737941220000|2025-01-27 01:27:00|2432.25|2417.45|2431.9|2417.1|2433.7|2418.9|2431.4|2416.6|14
1737941230000|2025-01-27 01:27:10|2431.75|2416.95|2431.9|2417.1|2431.9|2417.1|2431.75|2416.95|2
1737941240000|2025-01-27 01:27:20|2431.8|2417|2431.9|2417.1|2431.9|2417.1|2430.9|2416.1|6
1737941250000|2025-01-27 01:27:30|2431.2|2416.4|2429.9|2415.1|2431.75|2416.95|2429.35|2414.55|10
1737941260000|2025-01-27 01:27:40|2430.9|2416.1|2430.9|2416.1|2431.9|2417.1|2429.9|2415.1|14
1737941270000|2025-01-27 01:27:50|2429.9|2415.1|2427.9|2413.1|2429.9|2415.1|2427.9|2413.1|9
1737941280000|2025-01-27 01:28:00|2427.65|2412.85|2426.9|2412.1|2427.7|2412.9|2424.9|2410.1|13
1737941290000|2025-01-27 01:28:10|2426.8|2412|2425.9|2411.1|2426.9|2412.1|2424.9|2410.1|10
1737941300000|2025-01-27 01:28:20|2425.8|2411|2423.9|2409.1|2425.8|2411|2423.9|2409.1|7
1737941310000|2025-01-27 01:28:30|2424.9|2410.1|2423.9|2409.1|2424.9|2410.1|2423.9|2409.1|6
1737941320000|2025-01-27 01:28:40|2423.7|2408.9|2423.9|2409.1|2423.9|2409.1|2423.65|2408.85|5
1737941330000|2025-01-27 01:28:50|2423.65|2408.85|2422.9|2408.1|2423.65|2408.85|2422.9|2408.1|8
1737941340000|2025-01-27 01:29:00|2422.5|2407.7|2423.7|2408.9|2424.4|2409.6|2422.5|2407.7|8
1737941350000|2025-01-27 01:29:10|2423.6|2408.8|2420.85|2406.05|2423.8|2409|2420.75|2405.95|16
1737941360000|2025-01-27 01:29:20|2420.9|2406.1|2421.75|2406.95|2421.9|2407.1|2420.9|2406.1|8
1737941370000|2025-01-27 01:29:30|2421.9|2407.1|2421.8|2407|2421.9|2407.1|2420.9|2406.1|13
1737941380000|2025-01-27 01:29:40|2421.7|2406.9|2420.9|2406.1|2421.9|2407.1|2420.9|2406.1|9
1737941390000|2025-01-27 01:29:50|2421.4|2406.6|2421.9|2407.1|2421.9|2407.1|2421.4|2406.6|2
1737941400000|2025-01-27 01:30:00|2421.65|2406.85|2420.9|2406.1|2421.65|2406.85|2419.9|2405.1|5
1737941410000|2025-01-27 01:30:10|2420.75|2405.95|2421.4|2406.6|2421.4|2406.6|2419.9|2405.1|8
1737941420000|2025-01-27 01:30:20|2422.9|2408.1|2419.9|2405.1|2422.9|2408.1|2419.9|2405.1|9
1737941430000|2025-01-27 01:30:30|2420.9|2406.1|2422.4|2407.6|2422.4|2407.6|2420.4|2405.6|11
1737941440000|2025-01-27 01:30:40|2422.9|2408.1|2421.4|2406.6|2422.9|2408.1|2421.3|2406.5|11
1737941450000|2025-01-27 01:30:50|2421.3|2406.5|2419.9|2405.1|2421.4|2406.6|2419.9|2405.1|11
1737941460000|2025-01-27 01:31:00|2420.4|2405.6|2420.9|2406.1|2421.75|2406.95|2419.5|2404.7|28
1737941470000|2025-01-27 01:31:10|2420.45|2405.65|2419.9|2405.1|2420.7|2405.9|2419.8|2405|8
1737941480000|2025-01-27 01:31:20|2420.9|2406.1|2416.9|2402.1|2420.9|2406.1|2416.9|2402.1|13
1737941490000|2025-01-27 01:31:30|2416.1|2401.3|2416.8|2402|2416.8|2402|2415.45|2400.65|11
1737941500000|2025-01-27 01:31:40|2416.3|2401.5|2415.9|2401.1|2416.3|2401.5|2415.8|2401|5
1737941510000|2025-01-27 01:31:50|2416.8|2402|2415.8|2401|2416.8|2402|2415.8|2401|7
1737941520000|2025-01-27 01:32:00|2414.9|2400.1|2418.9|2404.1|2420.9|2406.1|2414.9|2400.1|20
1737941530000|2025-01-27 01:32:10|2418.75|2403.95|2419.9|2405.1|2421.55|2406.75|2418.7|2403.9|9
1737941540000|2025-01-27 01:32:20|2419.65|2404.85|2417.9|2403.1|2421.65|2406.85|2417.9|2403.1|17
1737941550000|2025-01-27 01:32:30|2417.35|2402.55|2418.9|2404.1|2418.9|2404.1|2417.35|2402.55|7
1737941560000|2025-01-27 01:32:40|2419.8|2405|2418.7|2403.9|2420.9|2406.1|2418.55|2403.75|10
1737941570000|2025-01-27 01:32:50|2418.75|2403.95|2418.8|2404|2418.9|2404.1|2417.4|2402.6|13
1737941580000|2025-01-27 01:33:00|2417.9|2403.1|2417.75|2402.95|2417.9|2403.1|2415.9|2401.1|8
1737941590000|2025-01-27 01:33:10|2417.9|2403.1|2420.8|2406|2421.25|2406.45|2417.9|2403.1|15
1737941600000|2025-01-27 01:33:20|2420.65|2405.85|2419.55|2404.75|2421.8|2407|2419.55|2404.75|12
1737941610000|2025-01-27 01:33:30|2418.9|2404.1|2417.6|2402.8|2418.9|2404.1|2416.9|2402.1|18
1737941620000|2025-01-27 01:33:40|2417.5|2402.7|2415.9|2401.1|2417.6|2402.8|2415.9|2401.1|9
1737941630000|2025-01-27 01:33:50|2416.8|2402|2417.8|2403|2417.8|2403|2416.8|2402|3
1737941640000|2025-01-27 01:34:00|2417.45|2402.65|2421.9|2407.1|2421.9|2407.1|2417.45|2402.65|23
1737941650000|2025-01-27 01:34:10|2422.75|2407.95|2422.65|2407.85|2422.8|2408|2421.95|2407.15|10
1737941660000|2025-01-27 01:34:20|2422.9|2408.1|2420.65|2405.85|2422.9|2408.1|2418.9|2404.1|19
1737941670000|2025-01-27 01:34:30|2420.45|2405.65|2419.9|2405.1|2420.8|2406|2419.9|2405.1|9
1737941680000|2025-01-27 01:34:40|2418.9|2404.1|2418.75|2403.95|2418.9|2404.1|2418.2|2403.4|8
1737941690000|2025-01-27 01:34:50|2418.8|2404|2417.9|2403.1|2418.9|2404.1|2416.9|2402.1|10
1737941700000|2025-01-27 01:35:00|2417.75|2402.95|2416.9|2402.1|2417.9|2403.1|2416.9|2402.1|8
1737941720000|2025-01-27 01:35:20|2418.9|2404.1|2420.8|2406|2420.9|2406.1|2418.9|2404.1|7
1737941730000|2025-01-27 01:35:30|2420.9|2406.1|2422.55|2407.75|2422.9|2408.1|2420.9|2406.1|8
1737941740000|2025-01-27 01:35:40|2422.9|2408.1|2422.9|2408.1|2422.9|2408.1|2422.75|2407.95|4
1737941750000|2025-01-27 01:35:50|2423.9|2409.1|2425.9|2411.1|2426.9|2412.1|2423.9|2409.1|9
1737941760000|2025-01-27 01:36:00|2425.7|2410.9|2423.9|2409.1|2425.7|2410.9|2423.9|2409.1|13
1737941770000|2025-01-27 01:36:10|2423.6|2408.8|2425.2|2410.4|2425.2|2410.4|2423|2408.2|5
1737941780000|2025-01-27 01:36:20|2425.9|2411.1|2422.9|2408.1|2425.9|2411.1|2421.8|2407|12
1737941790000|2025-01-27 01:36:30|2423.4|2408.6|2424.9|2410.1|2424.9|2410.1|2423.4|2408.6|3
1737941800000|2025-01-27 01:36:40|2426.65|2411.85|2425.75|2410.95|2426.8|2412|2425.4|2410.6|12
1737941810000|2025-01-27 01:36:50|2425.4|2410.6|2427.3|2412.5|2427.8|2413|2424.9|2410.1|11
1737941820000|2025-01-27 01:37:00|2427.4|2412.6|2425.9|2411.1|2427.4|2412.6|2424.9|2410.1|20
1737941830000|2025-01-27 01:37:10|2425.45|2410.65|2424.9|2410.1|2425.8|2411|2424.9|2410.1|5
1737941840000|2025-01-27 01:37:20|2425.9|2411.1|2424.7|2409.9|2425.9|2411.1|2424.65|2409.85|14
1737941850000|2025-01-27 01:37:30|2424.9|2410.1|2425.4|2410.6|2426.9|2412.1|2423.7|2408.9|13
1737941860000|2025-01-27 01:37:40|2425.9|2411.1|2424.9|2410.1|2425.9|2411.1|2424.9|2410.1|2
1737941870000|2025-01-27 01:37:50|2425.2|2410.4|2424.9|2410.1|2425.9|2411.1|2424.9|2410.1|4
1737941880000|2025-01-27 01:38:00|2425.9|2411.1|2425.7|2410.9|2425.9|2411.1|2424.9|2410.1|7
1737941890000|2025-01-27 01:38:10|2425.8|2411|2424.9|2410.1|2425.8|2411|2424.9|2410.1|3
1737941900000|2025-01-27 01:38:20|2425.9|2411.1|2425.9|2411.1|2425.9|2411.1|2425.9|2411.1|1
1737941910000|2025-01-27 01:38:30|2426.9|2412.1|2429.9|2415.1|2429.9|2415.1|2426.9|2412.1|8
1737941920000|2025-01-27 01:38:40|2430.9|2416.1|2431.9|2417.1|2431.9|2417.1|2429.9|2415.1|5
1737941930000|2025-01-27 01:38:50|2432.9|2418.1|2432.9|2418.1|2432.9|2418.1|2432.9|2418.1|1
1737941940000|2025-01-27 01:39:00|2433.6|2418.8|2436.9|2422.1|2436.9|2422.1|2433.6|2418.8|11
1737941950000|2025-01-27 01:39:10|2437.9|2423.1|2436.9|2422.1|2437.9|2423.1|2436.9|2422.1|2
1737941960000|2025-01-27 01:39:20|2436.75|2421.95|2437.9|2423.1|2437.9|2423.1|2436.75|2421.95|3
1737941970000|2025-01-27 01:39:30|2438.9|2424.1|2437.9|2423.1|2438.9|2424.1|2437.9|2423.1|9
1737941980000|2025-01-27 01:39:40|2437.8|2423|2437.9|2423.1|2437.9|2423.1|2437.8|2423|2
1737941990000|2025-01-27 01:39:50|2438.9|2424.1|2439.9|2425.1|2439.9|2425.1|2438.9|2424.1|2
1737942000000|2025-01-27 01:40:00|2440.75|2425.95|2440.9|2426.1|2440.9|2426.1|2440.75|2425.95|2
1737942010000|2025-01-27 01:40:10|2441.2|2426.4|2441.15|2426.35|2441.25|2426.45|2440.9|2426.1|6
1737942020000|2025-01-27 01:40:20|2440.9|2426.1|2442.9|2428.1|2442.9|2428.1|2439.9|2425.1|7
1737942030000|2025-01-27 01:40:30|2442.5|2427.7|2444.8|2430|2444.9|2430.1|2441.9|2427.1|10
1737942040000|2025-01-27 01:40:40|2444.9|2430.1|2446.9|2432.1|2446.9|2432.1|2443.9|2429.1|8
1737942050000|2025-01-27 01:40:50|2446.65|2431.85|2446.9|2432.1|2446.9|2432.1|2445.9|2431.1|7
1737942060000|2025-01-27 01:41:00|2446.65|2431.85|2442.9|2428.1|2446.9|2432.1|2442.9|2428.1|11
1737942070000|2025-01-27 01:41:10|2442.6|2427.8|2442.75|2427.95|2442.9|2428.1|2439.8|2425|16
1737942080000|2025-01-27 01:41:20|2442.55|2427.75|2443.4|2428.6|2443.7|2428.9|2441.9|2427.1|9
1737942090000|2025-01-27 01:41:30|2443.65|2428.85|2445.9|2431.1|2446.8|2432|2443.65|2428.85|10
1737942100000|2025-01-27 01:41:40|2445.75|2430.95|2446.9|2432.1|2446.9|2432.1|2445.75|2430.95|4
1737942110000|2025-01-27 01:41:50|2445.9|2431.1|2444.9|2430.1|2445.9|2431.1|2444.9|2430.1|3
1737942120000|2025-01-27 01:42:00|2444.8|2430|2446.9|2432.1|2446.9|2432.1|2444.8|2430|7
1737942130000|2025-01-27 01:42:10|2446.5|2431.7|2447.9|2433.1|2447.9|2433.1|2445.9|2431.1|11
1737942140000|2025-01-27 01:42:20|2446.9|2432.1|2446.9|2432.1|2446.9|2432.1|2446.7|2431.9|6
1737942150000|2025-01-27 01:42:30|2445.9|2431.1|2445.9|2431.1|2445.9|2431.1|2443.9|2429.1|12
1737942160000|2025-01-27 01:42:40|2446.9|2432.1|2447.9|2433.1|2447.9|2433.1|2446.9|2432.1|2
1737942170000|2025-01-27 01:42:50|2448.4|2433.6|2447.9|2433.1|2448.9|2434.1|2447.75|2432.95|8
1737942180000|2025-01-27 01:43:00|2448.9|2434.1|2446.9|2432.1|2448.9|2434.1|2446.65|2431.85|6
1737942190000|2025-01-27 01:43:10|2445.9|2431.1|2442.9|2428.1|2445.9|2431.1|2442.65|2427.85|12
1737942200000|2025-01-27 01:43:20|2442.25|2427.45|2440.55|2425.75|2442.25|2427.45|2440.55|2425.75|3
1737942210000|2025-01-27 01:43:30|2439.9|2425.1|2439.9|2425.1|2440.9|2426.1|2439.9|2425.1|4
1737942220000|2025-01-27 01:43:40|2439.75|2424.95|2438.7|2423.9|2439.75|2424.95|2438.4|2423.6|6
1737942240000|2025-01-27 01:44:00|2435.9|2421.1|2435.9|2421.1|2435.9|2421.1|2434.9|2420.1|4
1737942250000|2025-01-27 01:44:10|2435.8|2421|2434.9|2420.1|2435.9|2421.1|2434.9|2420.1|3
1737942260000|2025-01-27 01:44:20|2435.9|2421.1|2434.9|2420.1|2435.9|2421.1|2434.9|2420.1|8
1737942270000|2025-01-27 01:44:30|2435.9|2421.1|2433.9|2419.1|2435.9|2421.1|2433.75|2418.95|8
1737942280000|2025-01-27 01:44:40|2433.4|2418.6|2430.9|2416.1|2433.4|2418.6|2430.9|2416.1|6
1737942290000|2025-01-27 01:44:50|2430.8|2416|2430.9|2416.1|2430.9|2416.1|2430.8|2416|3
1737942300000|2025-01-27 01:45:00|2430.7|2415.9|2429.7|2414.9|2430.85|2416.05|2428.9|2414.1|9
1737942310000|2025-01-27 01:45:10|2429.2|2414.4|2428.9|2414.1|2429.9|2415.1|2428.75|2413.95|7
1737942330000|2025-01-27 01:45:30|2427.95|2413.15|2424.9|2410.1|2427.95|2413.15|2424.9|2410.1|10
1737942340000|2025-01-27 01:45:40|2425.4|2410.6|2427.55|2412.75|2427.9|2413.1|2425.4|2410.6|14
1737942350000|2025-01-27 01:45:50|2427.4|2412.6|2424.9|2410.1|2427.5|2412.7|2424.9|2410.1|16
1737942360000|2025-01-27 01:46:00|2424.7|2409.9|2427.9|2413.1|2428.9|2414.1|2424.7|2409.9|10
1737942370000|2025-01-27 01:46:10|2428.9|2414.1|2430.9|2416.1|2430.9|2416.1|2428.55|2413.75|12
1737942380000|2025-01-27 01:46:20|2431.75|2416.95|2433.9|2419.1|2433.9|2419.1|2431.75|2416.95|6
1737942390000|2025-01-27 01:46:30|2432.9|2418.1|2433.9|2419.1|2433.9|2419.1|2432.9|2418.1|6
1737942400000|2025-01-27 01:46:40|2433.7|2418.9|2433.9|2419.1|2434.8|2420|2433.7|2418.9|9
1737942410000|2025-01-27 01:46:50|2433.55|2418.75|2430.9|2416.1|2433.75|2418.95|2430.9|2416.1|7
1737942420000|2025-01-27 01:47:00|2430.4|2415.6|2430.9|2416.1|2431.9|2417.1|2429.9|2415.1|7
1737942430000|2025-01-27 01:47:10|2431.4|2416.6|2431.4|2416.6|2431.9|2417.1|2429.9|2415.1|12
1737942440000|2025-01-27 01:47:20|2431.9|2417.1|2430.9|2416.1|2432.9|2418.1|2430.9|2416.1|5
1737942450000|2025-01-27 01:47:30|2430.4|2415.6|2432.9|2418.1|2432.9|2418.1|2429.9|2415.1|7
1737942460000|2025-01-27 01:47:40|2431.9|2417.1|2433.9|2419.1|2433.9|2419.1|2431.9|2417.1|6
1737942470000|2025-01-27 01:47:50|2434.9|2420.1|2435.9|2421.1|2435.9|2421.1|2434.75|2419.95|5
1737942480000|2025-01-27 01:48:00|2436.4|2421.6|2437.9|2423.1|2439.9|2425.1|2436.4|2421.6|10
1737942490000|2025-01-27 01:48:10|2438.9|2424.1|2438.9|2424.1|2438.9|2424.1|2437.8|2423|11
1737942500000|2025-01-27 01:48:20|2438.4|2423.6|2438.9|2424.1|2439.9|2425.1|2438.4|2423.6|15
1737942510000|2025-01-27 01:48:30|2438.6|2423.8|2436.9|2422.1|2438.6|2423.8|2435.9|2421.1|9
1737942520000|2025-01-27 01:48:40|2436.4|2421.6|2432.9|2418.1|2436.4|2421.6|2432.9|2418.1|6
1737942530000|2025-01-27 01:48:50|2433.9|2419.1|2434.9|2420.1|2434.9|2420.1|2432.9|2418.1|7
1737942540000|2025-01-27 01:49:00|2435.9|2421.1|2435.9|2421.1|2435.9|2421.1|2433.9|2419.1|7
1737942550000|2025-01-27 01:49:10|2436.9|2422.1|2437.9|2423.1|2439.9|2425.1|2436.9|2422.1|11
1737942560000|2025-01-27 01:49:20|2438.9|2424.1|2440.9|2426.1|2440.9|2426.1|2438.9|2424.1|4
1737942570000|2025-01-27 01:49:30|2441.4|2426.6|2442.75|2427.95|2442.9|2428.1|2441.4|2426.6|6
1737942580000|2025-01-27 01:49:40|2442.9|2428.1|2443.7|2428.9|2443.7|2428.9|2440.9|2426.1|14
1737942590000|2025-01-27 01:49:50|2443.8|2429|2444.9|2430.1|2444.9|2430.1|2443.8|2429|7
1737942600000|2025-01-27 01:50:00|2444.5|2429.7|2444.9|2430.1|2444.9|2430.1|2443.9|2429.1|3
1737942610000|2025-01-27 01:50:10|2444.75|2429.95|2443.9|2429.1|2444.75|2429.95|2443.9|2429.1|2
1737942620000|2025-01-27 01:50:20|2443.5|2428.7|2442.9|2428.1|2443.9|2429.1|2441.9|2427.1|12
1737942630000|2025-01-27 01:50:30|2442.6|2427.8|2440.9|2426.1|2442.9|2428.1|2440.9|2426.1|4
1737942640000|2025-01-27 01:50:40|2441.9|2427.1|2445.9|2431.1|2445.9|2431.1|2441.9|2427.1|7
1737942650000|2025-01-27 01:50:50|2446.7|2431.9|2447.9|2433.1|2447.9|2433.1|2446.7|2431.9|5
1737942660000|2025-01-27 01:51:00|2447.4|2432.6|2444.9|2430.1|2447.4|2432.6|2444.55|2429.75|7
1737942670000|2025-01-27 01:51:10|2445.9|2431.1|2448.9|2434.1|2448.9|2434.1|2445.7|2430.9|8
1737942680000|2025-01-27 01:51:20|2448.15|2433.35|2447.9|2433.1|2448.15|2433.35|2446.9|2432.1|7
1737942690000|2025-01-27 01:51:30|2447.8|2433|2447.9|2433.1|2447.9|2433.1|2446.9|2432.1|4
1737942700000|2025-01-27 01:51:40|2447.75|2432.95|2447.9|2433.1|2448.9|2434.1|2446.9|2432.1|8
1737942710000|2025-01-27 01:51:50|2447.7|2432.9|2447.9|2433.1|2447.9|2433.1|2447.7|2432.9|3
1737942720000|2025-01-27 01:52:00|2447.8|2433|2446.9|2432.1|2447.8|2433|2446.9|2432.1|3
1737942730000|2025-01-27 01:52:10|2447.9|2433.1|2447.9|2433.1|2447.9|2433.1|2447.9|2433.1|1
1737942740000|2025-01-27 01:52:20|2447.4|2432.6|2446.9|2432.1|2447.4|2432.6|2444.9|2430.1|9
1737942750000|2025-01-27 01:52:30|2446.55|2431.75|2445.9|2431.1|2446.9|2432.1|2445.9|2431.1|6
1737942760000|2025-01-27 01:52:40|2445.7|2430.9|2445.4|2430.6|2445.9|2431.1|2445.4|2430.6|3
1737942770000|2025-01-27 01:52:50|2444.9|2430.1|2444.9|2430.1|2444.9|2430.1|2444.9|2430.1|1
1737942780000|2025-01-27 01:53:00|2444.8|2430|2444.9|2430.1|2444.9|2430.1|2444.4|2429.6|9
1737942790000|2025-01-27 01:53:10|2444.7|2429.9|2441.9|2427.1|2444.7|2429.9|2441.9|2427.1|4
1737942800000|2025-01-27 01:53:20|2441.4|2426.6|2440.9|2426.1|2441.4|2426.6|2439.9|2425.1|5
1737942810000|2025-01-27 01:53:30|2440.75|2425.95|2438.9|2424.1|2440.8|2426|2437.9|2423.1|9
1737942820000|2025-01-27 01:53:40|2439.9|2425.1|2439.9|2425.1|2439.9|2425.1|2439.9|2425.1|1
1737942830000|2025-01-27 01:53:50|2440.9|2426.1|2442.8|2428|2442.9|2428.1|2440.9|2426.1|5
1737942840000|2025-01-27 01:54:00|2441.9|2427.1|2436.9|2422.1|2441.9|2427.1|2436.9|2422.1|11
1737942850000|2025-01-27 01:54:10|2437.9|2423.1|2437.9|2423.1|2438.9|2424.1|2436.9|2422.1|9
1737942860000|2025-01-27 01:54:20|2438.9|2424.1|2438.9|2424.1|2438.9|2424.1|2438.9|2424.1|1
1737942870000|2025-01-27 01:54:30|2437.9|2423.1|2435.8|2421|2437.9|2423.1|2435.8|2421|10
1737942880000|2025-01-27 01:54:40|2435.75|2420.95|2434.9|2420.1|2435.9|2421.1|2434.9|2420.1|5
1737942890000|2025-01-27 01:54:50|2435.9|2421.1|2434.9|2420.1|2435.9|2421.1|2434.5|2419.7|8
1737942900000|2025-01-27 01:55:00|2434.4|2419.6|2432.8|2418|2434.4|2419.6|2432.6|2417.8|11
1737942910000|2025-01-27 01:55:10|2432.9|2418.1|2432.9|2418.1|2432.9|2418.1|2432.9|2418.1|1
1737942930000|2025-01-27 01:55:30|2432.45|2417.65|2432.7|2417.9|2432.9|2418.1|2431.8|2417|8
1737942940000|2025-01-27 01:55:40|2432.8|2418|2430.9|2416.1|2432.8|2418|2430.9|2416.1|6
1737942950000|2025-01-27 01:55:50|2430.7|2415.9|2428.9|2414.1|2430.7|2415.9|2428.85|2414.05|9
1737942960000|2025-01-27 01:56:00|2428.65|2413.85|2428.9|2414.1|2428.9|2414.1|2427.6|2412.8|12
1737942970000|2025-01-27 01:56:10|2428.05|2413.25|2426.9|2412.1|2428.5|2413.7|2426.9|2412.1|11
1737942980000|2025-01-27 01:56:20|2426.75|2411.95|2425.9|2411.1|2426.8|2412|2425.7|2410.9|8
1737942990000|2025-01-27 01:56:30|2425.55|2410.75|2428.5|2413.7|2428.9|2414.1|2425.55|2410.75|11
1737943000000|2025-01-27 01:56:40|2428.75|2413.95|2426.9|2412.1|2428.9|2414.1|2426.9|2412.1|6
1737943010000|2025-01-27 01:56:50|2426.55|2411.75|2427.7|2412.9|2428.9|2414.1|2426.55|2411.75|12
1737943020000|2025-01-27 01:57:00|2427.55|2412.75|2426.4|2411.6|2427.75|2412.95|2425.9|2411.1|14
1737943030000|2025-01-27 01:57:10|2426|2411.2|2424.9|2410.1|2426.3|2411.5|2424.9|2410.1|8
1737943040000|2025-01-27 01:57:20|2424.5|2409.7|2420.9|2406.1|2424.5|2409.7|2420.8|2406|11
1737943050000|2025-01-27 01:57:30|2420.75|2405.95|2420.9|2406.1|2421.9|2407.1|2420.75|2405.95|16
1737943060000|2025-01-27 01:57:40|2420.6|2405.8|2419.75|2404.95|2420.9|2406.1|2418.9|2404.1|10
1737943070000|2025-01-27 01:57:50|2419.6|2404.8|2416.9|2402.1|2419.8|2405|2416.9|2402.1|10
1737943080000|2025-01-27 01:58:00|2417.4|2402.6|2420.65|2405.85|2420.65|2405.85|2416.9|2402.1|17
1737943090000|2025-01-27 01:58:10|2419.9|2405.1|2422.9|2408.1|2422.9|2408.1|2418.9|2404.1|13
1737943100000|2025-01-27 01:58:20|2423.4|2408.6|2422.9|2408.1|2423.9|2409.1|2422.65|2407.85|7
1737943110000|2025-01-27 01:58:30|2423.9|2409.1|2425.9|2411.1|2426.8|2412|2423.9|2409.1|17
1737943120000|2025-01-27 01:58:40|2426.4|2411.6|2424.9|2410.1|2426.9|2412.1|2424.9|2410.1|14
1737943130000|2025-01-27 01:58:50|2424.4|2409.6|2423.9|2409.1|2424.4|2409.6|2423.8|2409|6
1737943140000|2025-01-27 01:59:00|2424.9|2410.1|2425.9|2411.1|2425.9|2411.1|2424.9|2410.1|2
1737943150000|2025-01-27 01:59:10|2425.45|2410.65|2424.4|2409.6|2425.45|2410.65|2424.4|2409.6|6
1737943160000|2025-01-27 01:59:20|2423.9|2409.1|2423.9|2409.1|2423.9|2409.1|2423.7|2408.9|7
1737943170000|2025-01-27 01:59:30|2424.9|2410.1|2424.9|2410.1|2426.7|2411.9|2424.8|2410|9
1737943180000|2025-01-27 01:59:40|2424.8|2410|2422.9|2408.1|2424.9|2410.1|2422.9|2408.1|11
1737943190000|2025-01-27 01:59:50|2422.1|2407.3|2421.9|2407.1|2422.45|2407.65|2421.7|2406.9|7
1737943200000|2025-01-27 02:00:00|2421.55|2406.75|2418.9|2404.1|2421.55|2406.75|2418.9|2404.1|13
1737943210000|2025-01-27 02:00:10|2418.3|2403.5|2415.75|2400.95|2418.5|2403.7|2413.9|2399.1|18
1737943220000|2025-01-27 02:00:20|2415.8|2401|2415.85|2401.05|2417.9|2403.1|2415.4|2400.6|18
1737943230000|2025-01-27 02:00:30|2416.35|2401.55|2415.9|2401.1|2418.9|2404.1|2415.9|2401.1|14
1737943240000|2025-01-27 02:00:40|2415.75|2400.95|2412.9|2398.1|2415.75|2400.95|2412.55|2397.75|17
1737943250000|2025-01-27 02:00:50|2411.9|2397.1|2410.9|2396.1|2412.8|2398|2410.9|2396.1|13
1737943260000|2025-01-27 02:01:00|2411.4|2396.6|2411.8|2397|2414.8|2400|2411.4|2396.6|15
1737943270000|2025-01-27 02:01:10|2411.5|2396.7|2412.8|2398|2413.9|2399.1|2410.75|2395.95|19
1737943280000|2025-01-27 02:01:20|2412.9|2398.1|2412.9|2398.1|2413.9|2399.1|2411.4|2396.6|21
1737943290000|2025-01-27 02:01:30|2413.4|2398.6|2412.65|2397.85|2414.6|2399.8|2412.65|2397.85|11
1737943300000|2025-01-27 02:01:40|2412.6|2397.8|2411.4|2396.6|2413.8|2399|2411.35|2396.55|20
1737943310000|2025-01-27 02:01:50|2411.3|2396.5|2410.9|2396.1|2411.4|2396.6|2409.9|2395.1|6
1737943320000|2025-01-27 02:02:00|2411.4|2396.6|2406.9|2392.1|2412.4|2397.6|2406.9|2392.1|17
1737943330000|2025-01-27 02:02:10|2405.4|2390.6|2405.4|2390.6|2406.9|2392.1|2405.4|2390.6|5
1737943340000|2025-01-27 02:02:20|2404.4|2389.6|2404.65|2389.85|2405.8|2391|2404.4|2389.6|20
1737943350000|2025-01-27 02:02:30|2404.9|2390.1|2401.4|2386.6|2405.9|2391.1|2401.4|2386.6|13
1737943360000|2025-01-27 02:02:40|2400.9|2386.1|2399.4|2384.6|2400.9|2386.1|2397.9|2383.1|13
1737943370000|2025-01-27 02:02:50|2399.05|2384.25|2398.9|2384.1|2399.1|2384.3|2397.6|2382.8|13
1737943380000|2025-01-27 02:03:00|2399.4|2384.6|2401.5|2386.7|2404.35|2389.55|2399.35|2384.55|26
1737943390000|2025-01-27 02:03:10|2401.55|2386.75|2400.75|2385.95|2403.8|2389|2399.9|2385.1|28
1737943400000|2025-01-27 02:03:20|2400.8|2386|2401.65|2386.85|2402.6|2387.8|2398.6|2383.8|21
1737943410000|2025-01-27 02:03:30|2401.75|2386.95|2405.4|2390.6|2405.4|2390.6|2400.3|2385.5|32
1737943420000|2025-01-27 02:03:40|2405.5|2390.7|2401.4|2386.6|2406.4|2391.6|2401.4|2386.6|30
1737943430000|2025-01-27 02:03:50|2400.7|2385.9|2405.4|2390.6|2405.8|2391|2400.7|2385.9|33
1737943440000|2025-01-27 02:04:00|2405.1|2390.3|2408.9|2394.1|2409.35|2394.55|2403.45|2388.65|32
1737943450000|2025-01-27 02:04:10|2409.4|2394.6|2412.4|2397.6|2412.9|2398.1|2409.4|2394.6|20
1737943460000|2025-01-27 02:04:20|2412.65|2397.85|2415.4|2400.6|2415.9|2401.1|2412.35|2397.55|31
1737943470000|2025-01-27 02:04:30|2415|2400.2|2416.25|2401.45|2417.9|2403.1|2414.9|2400.1|23
1737943480000|2025-01-27 02:04:40|2416.55|2401.75|2416.9|2402.1|2418.8|2404|2416.55|2401.75|30
1737943490000|2025-01-27 02:04:50|2416.1|2401.3|2417.4|2402.6|2417.9|2403.1|2416.1|2401.3|29
1737943500000|2025-01-27 02:05:00|2417.25|2402.45|2420.6|2405.8|2420.6|2405.8|2413.95|2399.15|26
1737943510000|2025-01-27 02:05:10|2420.7|2405.9|2419.9|2405.1|2421.9|2407.1|2419.9|2405.1|20
1737943520000|2025-01-27 02:05:20|2419.4|2404.6|2421.9|2407.1|2421.9|2407.1|2419|2404.2|26
1737943530000|2025-01-27 02:05:30|2421.6|2406.8|2422.9|2408.1|2423.8|2409|2421.6|2406.8|22
1737943540000|2025-01-27 02:05:40|2423|2408.2|2423.9|2409.1|2424.8|2410|2422.9|2408.1|11
1737943550000|2025-01-27 02:05:50|2424.9|2410.1|2424.8|2410|2424.9|2410.1|2423.65|2408.85|13
1737943560000|2025-01-27 02:06:00|2424.75|2409.95|2426.65|2411.85|2427.9|2413.1|2423.9|2409.1|15
1737943570000|2025-01-27 02:06:10|2425.9|2411.1|2427.9|2413.1|2427.9|2413.1|2425.4|2410.6|9
1737943580000|2025-01-27 02:06:20|2426.9|2412.1|2429.9|2415.1|2429.9|2415.1|2426.9|2412.1|7
1737943590000|2025-01-27 02:06:30|2430.4|2415.6|2429.85|2415.05|2430.9|2416.1|2429.85|2415.05|8
1737943600000|2025-01-27 02:06:40|2429.9|2415.1|2427.65|2412.85|2430.9|2416.1|2426.4|2411.6|23
1737943610000|2025-01-27 02:06:50|2427.7|2412.9|2428.9|2414.1|2428.9|2414.1|2427.7|2412.9|14
1737943620000|2025-01-27 02:07:00|2428.6|2413.8|2424.9|2410.1|2428.75|2413.95|2424.7|2409.9|26
1737943630000|2025-01-27 02:07:10|2424.8|2410|2423.9|2409.1|2424.9|2410.1|2422.8|2408|23
1737943640000|2025-01-27 02:07:20|2424.4|2409.6|2422.75|2407.95|2426.8|2412|2422.75|2407.95|21
1737943650000|2025-01-27 02:07:30|2422.9|2408.1|2422.75|2407.95|2423.9|2409.1|2421.5|2406.7|11
1737943660000|2025-01-27 02:07:40|2422.8|2408|2418.9|2404.1|2422.8|2408|2417.15|2402.35|26
1737943670000|2025-01-27 02:07:50|2419.4|2404.6|2419.1|2404.3|2419.8|2405|2418.6|2403.8|15
1737943680000|2025-01-27 02:08:00|2419.45|2404.65|2413.9|2399.1|2419.45|2404.65|2413.9|2399.1|17
1737943690000|2025-01-27 02:08:10|2412.9|2398.1|2413.9|2399.1|2413.9|2399.1|2412.9|2398.1|2
1737943700000|2025-01-27 02:08:20|2413.4|2398.6|2415.4|2400.6|2415.7|2400.9|2412.9|2398.1|8
1737943710000|2025-01-27 02:08:30|2415.9|2401.1|2414.9|2400.1|2415.9|2401.1|2413.9|2399.1|6
1737943720000|2025-01-27 02:08:40|2413.9|2399.1|2414.9|2400.1|2414.9|2400.1|2412.9|2398.1|4
1737943730000|2025-01-27 02:08:50|2413.9|2399.1|2415.4|2400.6|2415.4|2400.6|2413.9|2399.1|5
1737943740000|2025-01-27 02:09:00|2415.8|2401|2415.9|2401.1|2417.8|2403|2415.7|2400.9|23
1737943750000|2025-01-27 02:09:10|2416.4|2401.6|2416.9|2402.1|2416.9|2402.1|2414.9|2400.1|12
1737943760000|2025-01-27 02:09:20|2417.4|2402.6|2418.4|2403.6|2418.65|2403.85|2417.4|2402.6|12
1737943770000|2025-01-27 02:09:30|2418.9|2404.1|2419.4|2404.6|2420.9|2406.1|2418.9|2404.1|16
1737943780000|2025-01-27 02:09:40|2419.9|2405.1|2416.9|2402.1|2419.9|2405.1|2416.75|2401.95|19
1737943790000|2025-01-27 02:09:50|2416.8|2402|2414.75|2399.95|2416.9|2402.1|2414.75|2399.95|10
1737943800000|2025-01-27 02:10:00|2414.9|2400.1|2409.9|2395.1|2414.9|2400.1|2409.8|2395|22
1737943810000|2025-01-27 02:10:10|2409.8|2395|2411.9|2397.1|2413.7|2398.9|2409.65|2394.85|16
1737943820000|2025-01-27 02:10:20|2411.25|2396.45|2411.9|2397.1|2412.9|2398.1|2411.15|2396.35|16
1737943830000|2025-01-27 02:10:30|2412.4|2397.6|2417.9|2403.1|2417.9|2403.1|2412.4|2397.6|15
1737943840000|2025-01-27 02:10:40|2417.75|2402.95|2418.9|2404.1|2419.9|2405.1|2417.75|2402.95|15
1737943850000|2025-01-27 02:10:50|2418.5|2403.7|2418.4|2403.6|2418.9|2404.1|2418.4|2403.6|9
1737943860000|2025-01-27 02:11:00|2418.75|2403.95|2418.9|2404.1|2420.9|2406.1|2418.4|2403.6|14
1737943870000|2025-01-27 02:11:10|2418.65|2403.85|2416.9|2402.1|2418.9|2404.1|2416.9|2402.1|12
1737943880000|2025-01-27 02:11:20|2416.75|2401.95|2412.9|2398.1|2416.75|2401.95|2412.45|2397.65|11
1737943890000|2025-01-27 02:11:30|2412.4|2397.6|2411.9|2397.1|2412.4|2397.6|2411.9|2397.1|2
1737943900000|2025-01-27 02:11:40|2412.9|2398.1|2413.9|2399.1|2413.9|2399.1|2412.9|2398.1|4
1737943910000|2025-01-27 02:11:50|2414.4|2399.6|2413.9|2399.1|2414.9|2400.1|2413.9|2399.1|13
1737943920000|2025-01-27 02:12:00|2413.8|2399|2414.9|2400.1|2414.9|2400.1|2413.1|2398.3|7
1737943930000|2025-01-27 02:12:10|2414.8|2400|2415.9|2401.1|2415.9|2401.1|2413.75|2398.95|12
1737943940000|2025-01-27 02:12:20|2416.9|2402.1|2418.9|2404.1|2418.9|2404.1|2416.9|2402.1|8
1737943950000|2025-01-27 02:12:30|2418.3|2403.5|2421.9|2407.1|2421.9|2407.1|2417.9|2403.1|7
1737943960000|2025-01-27 02:12:40|2422.9|2408.1|2422.9|2408.1|2422.9|2408.1|2421.9|2407.1|3
1737943970000|2025-01-27 02:12:50|2423.9|2409.1|2423.9|2409.1|2424.9|2410.1|2423.9|2409.1|3
1737943980000|2025-01-27 02:13:00|2423.75|2408.95|2421.9|2407.1|2423.9|2409.1|2420.9|2406.1|13
1737943990000|2025-01-27 02:13:10|2422.9|2408.1|2423.75|2408.95|2423.75|2408.95|2422.9|2408.1|2
1737944000000|2025-01-27 02:13:20|2423.4|2408.6|2423.9|2409.1|2423.9|2409.1|2421.5|2406.7|13
1737944010000|2025-01-27 02:13:30|2423.75|2408.95|2426.4|2411.6|2426.4|2411.6|2423.75|2408.95|8
1737944020000|2025-01-27 02:13:40|2426.9|2412.1|2427.9|2413.1|2427.9|2413.1|2426.9|2412.1|2
1737944030000|2025-01-27 02:13:50|2427.75|2412.95|2428.9|2414.1|2428.9|2414.1|2427.75|2412.95|7
1737944040000|2025-01-27 02:14:00|2428.25|2413.45|2425.9|2411.1|2428.9|2414.1|2425.9|2411.1|8
1737944050000|2025-01-27 02:14:10|2425.65|2410.85|2424.9|2410.1|2425.9|2411.1|2424.55|2409.75|13
1737944060000|2025-01-27 02:14:20|2424.6|2409.8|2423.9|2409.1|2424.6|2409.8|2423.25|2408.45|5
1737944070000|2025-01-27 02:14:30|2423.65|2408.85|2422.9|2408.1|2423.75|2408.95|2421.65|2406.85|14
1737944080000|2025-01-27 02:14:40|2421.9|2407.1|2421.9|2407.1|2421.9|2407.1|2420.9|2406.1|9
1737944090000|2025-01-27 02:14:50|2421.8|2407|2419.9|2405.1|2421.9|2407.1|2419.9|2405.1|6
1737944100000|2025-01-27 02:15:00|2419.7|2404.9|2419.8|2405|2419.8|2405|2418.4|2403.6|5
1737944120000|2025-01-27 02:15:20|2424.9|2410.1|2424.25|2409.45|2424.9|2410.1|2424.25|2409.45|2
1737944130000|2025-01-27 02:15:30|2424.1|2409.3|2422.9|2408.1|2424.9|2410.1|2422.9|2408.1|10
1737944140000|2025-01-27 02:15:40|2423.4|2408.6|2425.9|2411.1|2425.9|2411.1|2423.4|2408.6|5
1737944150000|2025-01-27 02:15:50|2426.4|2411.6|2426.9|2412.1|2426.9|2412.1|2426.4|2411.6|2
1737944160000|2025-01-27 02:16:00|2426.5|2411.7|2420.9|2406.1|2426.75|2411.95|2420.9|2406.1|20
1737944170000|2025-01-27 02:16:10|2420.55|2405.75|2417.9|2403.1|2420.6|2405.8|2417.9|2403.1|9
1737944180000|2025-01-27 02:16:20|2417.55|2402.75|2414.65|2399.85|2417.75|2402.95|2414.55|2399.75|16
1737944190000|2025-01-27 02:16:30|2414.4|2399.6|2414.9|2400.1|2415.9|2401.1|2414.4|2399.6|7
1737944200000|2025-01-27 02:16:40|2414.8|2400|2412.9|2398.1|2414.9|2400.1|2412.9|2398.1|11
1737944210000|2025-01-27 02:16:50|2413.9|2399.1|2413.9|2399.1|2413.9|2399.1|2412.9|2398.1|4
1737944220000|2025-01-27 02:17:00|2412.9|2398.1|2411.9|2397.1|2412.9|2398.1|2411.9|2397.1|7
1737944230000|2025-01-27 02:17:10|2412.9|2398.1|2412.9|2398.1|2413.9|2399.1|2412.9|2398.1|5
1737944240000|2025-01-27 02:17:20|2413.9|2399.1|2415.9|2401.1|2415.9|2401.1|2413.9|2399.1|6
1737944250000|2025-01-27 02:17:30|2415.7|2400.9|2413.9|2399.1|2415.9|2401.1|2413.9|2399.1|12
1737944260000|2025-01-27 02:17:40|2412.9|2398.1|2409.9|2395.1|2412.9|2398.1|2409.9|2395.1|12
1737944270000|2025-01-27 02:17:50|2410.9|2396.1|2409.9|2395.1|2410.9|2396.1|2409.75|2394.95|5
1737944280000|2025-01-27 02:18:00|2408.9|2394.1|2410.9|2396.1|2411.7|2396.9|2408.9|2394.1|9
1737944290000|2025-01-27 02:18:10|2410.5|2395.7|2408.9|2394.1|2410.6|2395.8|2407.9|2393.1|11
1737944300000|2025-01-27 02:18:20|2409.4|2394.6|2407.9|2393.1|2409.8|2395|2407.9|2393.1|9
1737944310000|2025-01-27 02:18:30|2408.4|2393.6|2409.8|2395|2409.8|2395|2408.4|2393.6|4
1737944320000|2025-01-27 02:18:40|2409.9|2395.1|2409.9|2395.1|2409.9|2395.1|2409.7|2394.9|3
1737944330000|2025-01-27 02:18:50|2409.75|2394.95|2408.3|2393.5|2409.75|2394.95|2408.3|2393.5|6
1737944340000|2025-01-27 02:19:00|2408.8|2394|2408.9|2394.1|2408.9|2394.1|2407.75|2392.95|6
1737944350000|2025-01-27 02:19:10|2408.3|2393.5|2409.8|2395|2411.9|2397.1|2408.3|2393.5|12
1737944360000|2025-01-27 02:19:20|2409.6|2394.8|2405.9|2391.1|2409.7|2394.9|2405.9|2391.1|12
1737944370000|2025-01-27 02:19:30|2405.4|2390.6|2405.9|2391.1|2406.9|2392.1|2405.4|2390.6|6
1737944380000|2025-01-27 02:19:40|2406.4|2391.6|2405.4|2390.6|2406.9|2392.1|2405.4|2390.6|5
1737944390000|2025-01-27 02:19:50|2404.9|2390.1|2404.9|2390.1|2405.9|2391.1|2404.9|2390.1|4
1737944400000|2025-01-27 02:20:00|2405.9|2391.1|2407.9|2393.1|2407.9|2393.1|2405.9|2391.1|10
1737944410000|2025-01-27 02:20:10|2408.65|2393.85|2409.9|2395.1|2409.9|2395.1|2408.65|2393.85|7
1737944420000|2025-01-27 02:20:20|2409.4|2394.6|2409.4|2394.6|2409.9|2395.1|2408.9|2394.1|13
1737944430000|2025-01-27 02:20:30|2408.9|2394.1|2409.9|2395.1|2409.9|2395.1|2408.7|2393.9|4
1737944440000|2025-01-27 02:20:40|2410.4|2395.6|2410.9|2396.1|2410.9|2396.1|2410.4|2395.6|6
1737944450000|2025-01-27 02:20:50|2411.2|2396.4|2412.4|2397.6|2412.9|2398.1|2411.2|2396.4|7
1737944460000|2025-01-27 02:21:00|2411.9|2397.1|2406.9|2392.1|2411.9|2397.1|2406.9|2392.1|11
1737944470000|2025-01-27 02:21:10|2406.35|2391.55|2404.4|2389.6|2406.8|2392|2404.4|2389.6|10
1737944480000|2025-01-27 02:21:20|2404.3|2389.5|2403.4|2388.6|2404.3|2389.5|2403.4|2388.6|3
1737944490000|2025-01-27 02:21:30|2403.9|2389.1|2403.9|2389.1|2403.9|2389.1|2403.9|2389.1|1
1737944500000|2025-01-27 02:21:40|2404.4|2389.6|2404.4|2389.6|2404.4|2389.6|2404.4|2389.6|1
1737944510000|2025-01-27 02:21:50|2404.9|2390.1|2403.9|2389.1|2404.9|2390.1|2403.7|2388.9|4
1737944520000|2025-01-27 02:22:00|2404.4|2389.6|2409.9|2395.1|2409.9|2395.1|2404.4|2389.6|13
1737944530000|2025-01-27 02:22:10|2410.9|2396.1|2412.9|2398.1|2412.9|2398.1|2410.7|2395.9|9
1737944550000|2025-01-27 02:22:30|2412.6|2397.8|2411.9|2397.1|2412.9|2398.1|2411.9|2397.1|7
1737944570000|2025-01-27 02:22:50|2414.4|2399.6|2417.4|2402.6|2417.9|2403.1|2414.4|2399.6|5
1737944580000|2025-01-27 02:23:00|2416.9|2402.1|2413.9|2399.1|2416.9|2402.1|2413.9|2399.1|11
1737944590000|2025-01-27 02:23:10|2414.9|2400.1|2411.9|2397.1|2414.9|2400.1|2411.9|2397.1|7
1737944600000|2025-01-27 02:23:20|2411.4|2396.6|2410.4|2395.6|2411.4|2396.6|2410.4|2395.6|4
1737944610000|2025-01-27 02:23:30|2409.9|2395.1|2409.4|2394.6|2409.9|2395.1|2409.2|2394.4|6
1737944620000|2025-01-27 02:23:40|2409.3|2394.5|2408.9|2394.1|2409.4|2394.6|2408.9|2394.1|3
1737944630000|2025-01-27 02:23:50|2409.4|2394.6|2409.9|2395.1|2409.9|2395.1|2408.9|2394.1|7
1737944640000|2025-01-27 02:24:00|2410.4|2395.6|2410.9|2396.1|2410.9|2396.1|2410.4|2395.6|2
1737944650000|2025-01-27 02:24:10|2411.55|2396.75|2408.9|2394.1|2412.9|2398.1|2408.9|2394.1|12
1737944660000|2025-01-27 02:24:20|2409.4|2394.6|2409.4|2394.6|2410.9|2396.1|2409.4|2394.6|10
1737944670000|2025-01-27 02:24:30|2408.9|2394.1|2408.9|2394.1|2408.9|2394.1|2408.9|2394.1|1
1737944680000|2025-01-27 02:24:40|2409.9|2395.1|2408.9|2394.1|2409.9|2395.1|2408.7|2393.9|5
1737944690000|2025-01-27 02:24:50|2407.9|2393.1|2408.4|2393.6|2408.9|2394.1|2407.4|2392.6|5
1737944700000|2025-01-27 02:25:00|2408.1|2393.3|2405.7|2390.9|2408.1|2393.3|2405.65|2390.85|7
1737944710000|2025-01-27 02:25:10|2405.4|2390.6|2405.9|2391.1|2405.9|2391.1|2404.9|2390.1|6
1737944720000|2025-01-27 02:25:20|2406.9|2392.1|2405.65|2390.85|2406.9|2392.1|2404.65|2389.85|8
1737944730000|2025-01-27 02:25:30|2405.7|2390.9|2404.9|2390.1|2405.9|2391.1|2404.9|2390.1|9
1737944740000|2025-01-27 02:25:40|2404.3|2389.5|2403.9|2389.1|2404.3|2389.5|2403.9|2389.1|2
1737944750000|2025-01-27 02:25:50|2403.4|2388.6|2402.9|2388.1|2403.4|2388.6|2402.9|2388.1|2
1737944770000|2025-01-27 02:26:10|2403.9|2389.1|2405.9|2391.1|2405.9|2391.1|2403.9|2389.1|2
1737944780000|2025-01-27 02:26:20|2406.9|2392.1|2407.9|2393.1|2407.9|2393.1|2406.9|2392.1|4
1737944790000|2025-01-27 02:26:30|2408.9|2394.1|2410.4|2395.6|2410.9|2396.1|2408.9|2394.1|5
1737944800000|2025-01-27 02:26:40|2410.1|2395.3|2408.9|2394.1|2410.3|2395.5|2408.9|2394.1|6
1737944810000|2025-01-27 02:26:50|2408.65|2393.85|2406.85|2392.05|2408.65|2393.85|2406.85|2392.05|5
1737944820000|2025-01-27 02:27:00|2405.9|2391.1|2402.9|2388.1|2405.9|2391.1|2402.9|2388.1|8
1737944830000|2025-01-27 02:27:10|2403.9|2389.1|2403.9|2389.1|2403.9|2389.1|2403.9|2389.1|1
1737944840000|2025-01-27 02:27:20|2404.4|2389.6|2403.9|2389.1|2404.9|2390.1|2403.4|2388.6|8
1737944850000|2025-01-27 02:27:30|2403.65|2388.85|2403.9|2389.1|2403.9|2389.1|2403.4|2388.6|4
1737944860000|2025-01-27 02:27:40|2404.9|2390.1|2406.7|2391.9|2406.9|2392.1|2404.9|2390.1|5
1737944870000|2025-01-27 02:27:50|2406.4|2391.6|2405.9|2391.1|2406.9|2392.1|2405.9|2391.1|5
1737944880000|2025-01-27 02:28:00|2405.8|2391|2405.9|2391.1|2405.9|2391.1|2404.9|2390.1|4
1737944890000|2025-01-27 02:28:10|2405.8|2391|2405.9|2391.1|2406.65|2391.85|2405.8|2391|5
1737944900000|2025-01-27 02:28:20|2405.45|2390.65|2403.9|2389.1|2405.45|2390.65|2402.9|2388.1|7
1737944910000|2025-01-27 02:28:30|2403.4|2388.6|2404.8|2390|2404.9|2390.1|2403.4|2388.6|6
1737944920000|2025-01-27 02:28:40|2405.9|2391.1|2402.9|2388.1|2405.9|2391.1|2402.9|2388.1|9
1737944930000|2025-01-27 02:28:50|2402.85|2388.05|2402.9|2388.1|2402.9|2388.1|2402.85|2388.05|2
1737944940000|2025-01-27 02:29:00|2401.9|2387.1|2400.4|2385.6|2401.9|2387.1|2400.4|2385.6|5
1737944950000|2025-01-27 02:29:10|2399.9|2385.1|2399.9|2385.1|2400.9|2386.1|2399.9|2385.1|4
1737944960000|2025-01-27 02:29:20|2399.4|2384.6|2399.9|2385.1|2399.9|2385.1|2399.4|2384.6|2
1737944970000|2025-01-27 02:29:30|2399.55|2384.75|2398.9|2384.1|2399.75|2384.95|2398.9|2384.1|3
1737944980000|2025-01-27 02:29:40|2398.65|2383.85|2397.9|2383.1|2398.65|2383.85|2397.9|2383.1|3
1737944990000|2025-01-27 02:29:50|2398.9|2384.1|2398.9|2384.1|2398.9|2384.1|2398.9|2384.1|1
1737945010000|2025-01-27 02:30:10|2400.75|2385.95|2401.9|2387.1|2402.8|2388|2400.55|2385.75|9
1737945020000|2025-01-27 02:30:20|2400.9|2386.1|2397.9|2383.1|2401.9|2387.1|2397.9|2383.1|15
1737945030000|2025-01-27 02:30:30|2397.65|2382.85|2398.4|2383.6|2398.9|2384.1|2396.9|2382.1|12
1737945040000|2025-01-27 02:30:40|2397.8|2383|2398.35|2383.55|2398.9|2384.1|2396.9|2382.1|9
1737945050000|2025-01-27 02:30:50|2398.25|2383.45|2396.4|2381.6|2398.4|2383.6|2396.3|2381.5|11
1737945060000|2025-01-27 02:31:00|2395.9|2381.1|2393.9|2379.1|2395.9|2381.1|2393.9|2379.1|5
1737945070000|2025-01-27 02:31:10|2393.4|2378.6|2390.75|2375.95|2393.4|2378.6|2389.7|2374.9|15
1737945080000|2025-01-27 02:31:20|2390.8|2376|2389.9|2375.1|2390.9|2376.1|2389.9|2375.1|10
1737945090000|2025-01-27 02:31:30|2390.9|2376.1|2390.4|2375.6|2390.9|2376.1|2390.3|2375.5|4
1737945100000|2025-01-27 02:31:40|2389.8|2375|2390.9|2376.1|2390.9|2376.1|2389.8|2375|9
1737945110000|2025-01-27 02:31:50|2390.85|2376.05|2390.5|2375.7|2390.9|2376.1|2390.4|2375.6|9
1737945120000|2025-01-27 02:32:00|2390.9|2376.1|2393.9|2379.1|2394.1|2379.3|2390.9|2376.1|14
1737945130000|2025-01-27 02:32:10|2393.8|2379|2393.4|2378.6|2393.9|2379.1|2393.4|2378.6|5
1737945140000|2025-01-27 02:32:20|2392.9|2378.1|2390.2|2375.4|2392.9|2378.1|2390.2|2375.4|11
1737945150000|2025-01-27 02:32:30|2390.4|2375.6|2390.9|2376.1|2390.9|2376.1|2390.4|2375.6|2
1737945160000|2025-01-27 02:32:40|2391.9|2377.1|2389.4|2374.6|2391.9|2377.1|2388.9|2374.1|15
1737945170000|2025-01-27 02:32:50|2389.9|2375.1|2393.4|2378.6|2393.9|2379.1|2389.9|2375.1|10
1737945180000|2025-01-27 02:33:00|2392.9|2378.1|2396.9|2382.1|2396.9|2382.1|2392.9|2378.1|10
1737945190000|2025-01-27 02:33:10|2397.9|2383.1|2398.9|2384.1|2399.9|2385.1|2397.9|2383.1|7
1737945200000|2025-01-27 02:33:20|2398.45|2383.65|2393.9|2379.1|2398.45|2383.65|2393.9|2379.1|16
1737945210000|2025-01-27 02:33:30|2394.4|2379.6|2394.8|2380|2394.9|2380.1|2394.4|2379.6|7
1737945220000|2025-01-27 02:33:40|2393.4|2378.6|2388.9|2374.1|2393.4|2378.6|2388.9|2374.1|22
1737945230000|2025-01-27 02:33:50|2388.5|2373.7|2388.4|2373.6|2388.9|2374.1|2387.95|2373.15|31
1737945240000|2025-01-27 02:34:00|2388.05|2373.25|2388.9|2374.1|2388.9|2374.1|2387.9|2373.1|14
1737945250000|2025-01-27 02:34:10|2388.7|2373.9|2388.9|2374.1|2388.9|2374.1|2388.7|2373.9|7
1737945260000|2025-01-27 02:34:20|2388.65|2373.85|2388.9|2374.1|2388.9|2374.1|2387.75|2372.95|10
1737945270000|2025-01-27 02:34:30|2389.4|2374.6|2390.4|2375.6|2390.4|2375.6|2389.4|2374.6|5
1737945280000|2025-01-27 02:34:40|2390.9|2376.1|2391.7|2376.9|2392.9|2378.1|2389.9|2375.1|18
1737945290000|2025-01-27 02:34:50|2391.9|2377.1|2393.9|2379.1|2393.9|2379.1|2391.7|2376.9|12
1737945300000|2025-01-27 02:35:00|2393.85|2379.05|2389.5|2374.7|2393.9|2379.1|2389.5|2374.7|14
1737945310000|2025-01-27 02:35:10|2389.8|2375|2389.2|2374.4|2389.9|2375.1|2388.9|2374.1|11
1737945320000|2025-01-27 02:35:20|2388.9|2374.1|2389.9|2375.1|2390.9|2376.1|2388.9|2374.1|9
1737945330000|2025-01-27 02:35:30|2389.4|2374.6|2393.4|2378.6|2393.4|2378.6|2389.4|2374.6|15
1737945340000|2025-01-27 02:35:40|2393.9|2379.1|2392.9|2378.1|2394.9|2380.1|2391.65|2376.85|10
1737945350000|2025-01-27 02:35:50|2392.4|2377.6|2390.4|2375.6|2392.4|2377.6|2390.4|2375.6|13
1737945360000|2025-01-27 02:36:00|2390.9|2376.1|2389.4|2374.6|2390.9|2376.1|2388.9|2374.1|13
1737945370000|2025-01-27 02:36:10|2389.9|2375.1|2388.9|2374.1|2390.9|2376.1|2388.9|2374.1|7
1737945380000|2025-01-27 02:36:20|2389.4|2374.6|2390.2|2375.4|2390.9|2376.1|2389.4|2374.6|15
1737945390000|2025-01-27 02:36:30|2388.9|2374.1|2388.9|2374.1|2389.4|2374.6|2388.4|2373.6|11
1737945400000|2025-01-27 02:36:40|2389.4|2374.6|2391.9|2377.1|2392.75|2377.95|2389.4|2374.6|9
1737945410000|2025-01-27 02:36:50|2392.9|2378.1|2392.4|2377.6|2393.9|2379.1|2392.4|2377.6|7
1737945420000|2025-01-27 02:37:00|2391.9|2377.1|2393.9|2379.1|2394.9|2380.1|2390.9|2376.1|16
1737945430000|2025-01-27 02:37:10|2394.9|2380.1|2394.6|2379.8|2394.9|2380.1|2394.55|2379.75|3
1737945440000|2025-01-27 02:37:20|2393.9|2379.1|2392.9|2378.1|2393.9|2379.1|2391.25|2376.45|12
1737945450000|2025-01-27 02:37:30|2392.8|2378|2390.9|2376.1|2392.8|2378|2390.9|2376.1|7
1737945460000|2025-01-27 02:37:40|2391.4|2376.6|2393.9|2379.1|2393.9|2379.1|2391.4|2376.6|8
1737945470000|2025-01-27 02:37:50|2394.9|2380.1|2394.9|2380.1|2394.9|2380.1|2394.9|2380.1|1
1737945480000|2025-01-27 02:38:00|2394.5|2379.7|2391.9|2377.1|2394.9|2380.1|2391.9|2377.1|15
1737945490000|2025-01-27 02:38:10|2391.65|2376.85|2391.65|2376.85|2391.65|2376.85|2391.65|2376.85|1
1737945500000|2025-01-27 02:38:20|2390.9|2376.1|2390.4|2375.6|2390.9|2376.1|2390.4|2375.6|3
1737945510000|2025-01-27 02:38:30|2391.9|2377.1|2392.9|2378.1|2392.9|2378.1|2391.9|2377.1|2
1737945520000|2025-01-27 02:38:40|2393.9|2379.1|2395.9|2381.1|2395.9|2381.1|2393.9|2379.1|3
1737945530000|2025-01-27 02:38:50|2396.9|2382.1|2395.9|2381.1|2396.9|2382.1|2395.9|2381.1|5
1737945540000|2025-01-27 02:39:00|2395.75|2380.95|2395.9|2381.1|2396.9|2382.1|2394.9|2380.1|7
1737945550000|2025-01-27 02:39:10|2396.4|2381.6|2399.9|2385.1|2399.9|2385.1|2396.4|2381.6|9
1737945560000|2025-01-27 02:39:20|2399.8|2385|2394.75|2379.95|2399.8|2385|2394.75|2379.95|14
1737945570000|2025-01-27 02:39:30|2394.7|2379.9|2394.7|2379.9|2395.9|2381.1|2394.65|2379.85|12
1737945580000|2025-01-27 02:39:40|2394.4|2379.6|2393.9|2379.1|2394.4|2379.6|2392.7|2377.9|6
1737945590000|2025-01-27 02:39:50|2394.9|2380.1|2394.9|2380.1|2394.9|2380.1|2394.9|2380.1|1
1737945600000|2025-01-27 02:40:00|2394.4|2379.6|2393.9|2379.1|2394.9|2380.1|2393.4|2378.6|16
1737945610000|2025-01-27 02:40:10|2393.8|2379|2391.4|2376.6|2393.9|2379.1|2391.4|2376.6|7
1737945620000|2025-01-27 02:40:20|2390.9|2376.1|2394.9|2380.1|2394.9|2380.1|2390.9|2376.1|9
1737945630000|2025-01-27 02:40:30|2395.9|2381.1|2394.9|2380.1|2395.9|2381.1|2392.55|2377.75|14
1737945640000|2025-01-27 02:40:40|2395.9|2381.1|2395.9|2381.1|2395.9|2381.1|2395.5|2380.7|5
1737945650000|2025-01-27 02:40:50|2396.9|2382.1|2397.8|2383|2397.9|2383.1|2396.9|2382.1|4
1737945660000|2025-01-27 02:41:00|2397.9|2383.1|2395.9|2381.1|2399.9|2385.1|2395.9|2381.1|13
1737945670000|2025-01-27 02:41:10|2395.6|2380.8|2392.3|2377.5|2395.6|2380.8|2392.3|2377.5|10
1737945680000|2025-01-27 02:41:20|2392.4|2377.6|2394.9|2380.1|2394.9|2380.1|2391.3|2376.5|10
1737945690000|2025-01-27 02:41:30|2395.9|2381.1|2398.9|2384.1|2398.9|2384.1|2395.9|2381.1|5
1737945700000|2025-01-27 02:41:40|2399.9|2385.1|2400.9|2386.1|2400.9|2386.1|2399.9|2385.1|2
1737945710000|2025-01-27 02:41:50|2400.45|2385.65|2400.9|2386.1|2400.9|2386.1|2399.9|2385.1|6
1737945720000|2025-01-27 02:42:00|2400.65|2385.85|2398.65|2383.85|2400.65|2385.85|2395.9|2381.1|16
1737945730000|2025-01-27 02:42:10|2398.4|2383.6|2393.8|2379|2398.4|2383.6|2393.8|2379|16
1737945740000|2025-01-27 02:42:20|2393.9|2379.1|2395.9|2381.1|2395.9|2381.1|2393.9|2379.1|7
1737945750000|2025-01-27 02:42:30|2395.8|2381|2393.9|2379.1|2395.8|2381|2393.9|2379.1|18
1737945760000|2025-01-27 02:42:40|2394.9|2380.1|2396.4|2381.6|2396.4|2381.6|2394.9|2380.1|7
1737945770000|2025-01-27 02:42:50|2397.9|2383.1|2398.95|2384.15|2399.9|2385.1|2396.9|2382.1|21
1737945780000|2025-01-27 02:43:00|2399.25|2384.45|2397.9|2383.1|2399.25|2384.45|2395.75|2380.95|22
1737945790000|2025-01-27 02:43:10|2396.9|2382.1|2400.6|2385.8|2400.9|2386.1|2396.9|2382.1|11
1737945800000|2025-01-27 02:43:20|2400.8|2386|2400.9|2386.1|2400.9|2386.1|2399.65|2384.85|13
1737945810000|2025-01-27 02:43:30|2399.9|2385.1|2399.9|2385.1|2400.9|2386.1|2399.9|2385.1|4
1737945820000|2025-01-27 02:43:40|2399.8|2385|2400.65|2385.85|2400.9|2386.1|2399.4|2384.6|15
1737945830000|2025-01-27 02:43:50|2399.9|2385.1|2399.9|2385.1|2399.9|2385.1|2398.7|2383.9|8
1737945840000|2025-01-27 02:44:00|2400.4|2385.6|2399.9|2385.1|2401.9|2387.1|2399.9|2385.1|13
1737945850000|2025-01-27 02:44:10|2400.9|2386.1|2400.9|2386.1|2400.9|2386.1|2399.9|2385.1|6
1737945860000|2025-01-27 02:44:20|2400.7|2385.9|2400.9|2386.1|2400.9|2386.1|2398.9|2384.1|5
1737945870000|2025-01-27 02:44:30|2400.7|2385.9|2397.9|2383.1|2400.9|2386.1|2397.9|2383.1|7
1737945880000|2025-01-27 02:44:40|2397.6|2382.8|2397.9|2383.1|2399.9|2385.1|2396.9|2382.1|11
1737945890000|2025-01-27 02:44:50|2398.9|2384.1|2398.4|2383.6|2398.9|2384.1|2398.4|2383.6|4
1737945900000|2025-01-27 02:45:00|2397.9|2383.1|2396.9|2382.1|2399.7|2384.9|2396.6|2381.8|17
1737945920000|2025-01-27 02:45:20|2393.9|2379.1|2394.9|2380.1|2394.9|2380.1|2393.9|2379.1|3
1737945930000|2025-01-27 02:45:30|2394.4|2379.6|2391.9|2377.1|2394.8|2380|2391.9|2377.1|14
1737945940000|2025-01-27 02:45:40|2392.9|2378.1|2391.9|2377.1|2392.9|2378.1|2391.75|2376.95|13
1737945950000|2025-01-27 02:45:50|2392.9|2378.1|2390.9|2376.1|2392.9|2378.1|2389.65|2374.85|10
1737945960000|2025-01-27 02:46:00|2390.85|2376.05|2390.9|2376.1|2390.9|2376.1|2389.9|2375.1|6
1737945970000|2025-01-27 02:46:10|2390.45|2375.65|2390.9|2376.1|2391.9|2377.1|2389.9|2375.1|7
1737945980000|2025-01-27 02:46:20|2390.5|2375.7|2390.9|2376.1|2392.9|2378.1|2390.4|2375.6|10
1737945990000|2025-01-27 02:46:30|2391.9|2377.1|2392.9|2378.1|2393.9|2379.1|2391.9|2377.1|8
1737946000000|2025-01-27 02:46:40|2392.75|2377.95|2391.4|2376.6|2392.75|2377.95|2391.4|2376.6|6
1737946010000|2025-01-27 02:46:50|2391.9|2377.1|2392.8|2378|2393.9|2379.1|2390.9|2376.1|14
1737946020000|2025-01-27 02:47:00|2392.4|2377.6|2388.9|2374.1|2392.4|2377.6|2388.55|2373.75|9
1737946030000|2025-01-27 02:47:10|2389.9|2375.1|2387.9|2373.1|2389.9|2375.1|2387.9|2373.1|4
1737946040000|2025-01-27 02:47:20|2387.4|2372.6|2387.9|2373.1|2388.9|2374.1|2387.4|2372.6|7
1737946050000|2025-01-27 02:47:30|2387.4|2372.6|2385.9|2371.1|2387.4|2372.6|2385.9|2371.1|5
1737946060000|2025-01-27 02:47:40|2385.4|2370.6|2385.9|2371.1|2385.9|2371.1|2384.9|2370.1|5
1737946070000|2025-01-27 02:47:50|2385.7|2370.9|2385.9|2371.1|2385.9|2371.1|2384.9|2370.1|5
1737946080000|2025-01-27 02:48:00|2386.4|2371.6|2388.4|2373.6|2389.9|2375.1|2386.4|2371.6|14
1737946090000|2025-01-27 02:48:10|2388.05|2373.25|2387.9|2373.1|2388.9|2374.1|2386.9|2372.1|14
1737946100000|2025-01-27 02:48:20|2388.4|2373.6|2390.9|2376.1|2390.9|2376.1|2387.9|2373.1|14
1737946110000|2025-01-27 02:48:30|2390.85|2376.05|2389.9|2375.1|2391.9|2377.1|2389.9|2375.1|10
1737946120000|2025-01-27 02:48:40|2390.9|2376.1|2389.3|2374.5|2390.9|2376.1|2388.9|2374.1|9
1737946130000|2025-01-27 02:48:50|2389.55|2374.75|2386.9|2372.1|2389.55|2374.75|2386.4|2371.6|6
1737946140000|2025-01-27 02:49:00|2387.9|2373.1|2385.9|2371.1|2387.9|2373.1|2385.9|2371.1|7
1737946150000|2025-01-27 02:49:10|2386.4|2371.6|2385.9|2371.1|2386.9|2372.1|2385.9|2371.1|4
1737946160000|2025-01-27 02:49:20|2385.65|2370.85|2387.7|2372.9|2387.9|2373.1|2385.65|2370.85|8
1737946170000|2025-01-27 02:49:30|2387.4|2372.6|2385.9|2371.1|2387.4|2372.6|2385.4|2370.6|7
1737946180000|2025-01-27 02:49:40|2386.9|2372.1|2389.9|2375.1|2389.9|2375.1|2386.4|2371.6|8
1737946190000|2025-01-27 02:49:50|2389.8|2375|2389.9|2375.1|2389.9|2375.1|2388.9|2374.1|4
1737946200000|2025-01-27 02:50:00|2389.7|2374.9|2389.65|2374.85|2389.9|2375.1|2387.8|2373|14
1737946210000|2025-01-27 02:50:10|2389.55|2374.75|2390.9|2376.1|2390.9|2376.1|2389.55|2374.75|10
1737946220000|2025-01-27 02:50:20|2390.85|2376.05|2392.9|2378.1|2392.9|2378.1|2390.85|2376.05|7
1737946230000|2025-01-27 02:50:30|2392.55|2377.75|2392.9|2378.1|2392.9|2378.1|2392.4|2377.6|7
1737946240000|2025-01-27 02:50:40|2393.9|2379.1|2392.9|2378.1|2393.9|2379.1|2392.9|2378.1|4
1737946250000|2025-01-27 02:50:50|2391.9|2377.1|2391.4|2376.6|2391.9|2377.1|2391.4|2376.6|3
1737946260000|2025-01-27 02:51:00|2391.25|2376.45|2388.4|2373.6|2391.25|2376.45|2386.4|2371.6|17
1737946270000|2025-01-27 02:51:10|2387.9|2373.1|2386.9|2372.1|2387.9|2373.1|2385.9|2371.1|12
1737946280000|2025-01-27 02:51:20|2386.75|2371.95|2385.9|2371.1|2386.9|2372.1|2385.4|2370.6|9
1737946290000|2025-01-27 02:51:30|2385.5|2370.7|2384.9|2370.1|2385.9|2371.1|2384.4|2369.6|14
1737946300000|2025-01-27 02:51:40|2385.4|2370.6|2388.9|2374.1|2389.45|2374.65|2385.4|2370.6|21
1737946310000|2025-01-27 02:51:50|2388.25|2373.45|2388.8|2374|2388.8|2374|2387.4|2372.6|17
1737946320000|2025-01-27 02:52:00|2388.9|2374.1|2391.9|2377.1|2391.9|2377.1|2388.9|2374.1|7
1737946330000|2025-01-27 02:52:10|2392.4|2377.6|2392.4|2377.6|2392.4|2377.6|2392.4|2377.6|1
1737946340000|2025-01-27 02:52:20|2392.6|2377.8|2391.9|2377.1|2393.75|2378.95|2391.9|2377.1|12
1737946350000|2025-01-27 02:52:30|2390.9|2376.1|2391.4|2376.6|2392.75|2377.95|2390.9|2376.1|11
1737946360000|2025-01-27 02:52:40|2390.9|2376.1|2390.4|2375.6|2390.9|2376.1|2390.4|2375.6|4
1737946370000|2025-01-27 02:52:50|2390.9|2376.1|2392.9|2378.1|2392.9|2378.1|2390.9|2376.1|5
1737946380000|2025-01-27 02:53:00|2393.75|2378.95|2392.9|2378.1|2393.75|2378.95|2391.9|2377.1|10
1737946390000|2025-01-27 02:53:10|2393.9|2379.1|2393.4|2378.6|2393.9|2379.1|2393.4|2378.6|2
1737946400000|2025-01-27 02:53:20|2393.9|2379.1|2393.9|2379.1|2393.9|2379.1|2391.9|2377.1|7
1737946410000|2025-01-27 02:53:30|2393.8|2379|2393.9|2379.1|2393.9|2379.1|2393.8|2379|4
1737946420000|2025-01-27 02:53:40|2394.4|2379.6|2395.65|2380.85|2395.65|2380.85|2393.9|2379.1|6
1737946430000|2025-01-27 02:53:50|2395.8|2381|2395.4|2380.6|2395.9|2381.1|2395.4|2380.6|5
1737946440000|2025-01-27 02:54:00|2395.9|2381.1|2393.9|2379.1|2395.9|2381.1|2393.9|2379.1|6
1737946450000|2025-01-27 02:54:10|2394.4|2379.6|2395.9|2381.1|2395.9|2381.1|2394.4|2379.6|6
1737946460000|2025-01-27 02:54:20|2395.75|2380.95|2392.9|2378.1|2395.75|2380.95|2392.9|2378.1|8
1737946470000|2025-01-27 02:54:30|2392.5|2377.7|2392.9|2378.1|2392.9|2378.1|2391.9|2377.1|6
1737946480000|2025-01-27 02:54:40|2393.4|2378.6|2393.9|2379.1|2393.9|2379.1|2393.4|2378.6|2
1737946490000|2025-01-27 02:54:50|2394.8|2380|2393.9|2379.1|2394.8|2380|2393.9|2379.1|2
1737946500000|2025-01-27 02:55:00|2393.85|2379.05|2390.9|2376.1|2393.9|2379.1|2390.9|2376.1|12
1737946510000|2025-01-27 02:55:10|2390.4|2375.6|2388.9|2374.1|2390.4|2375.6|2388.9|2374.1|8
1737946520000|2025-01-27 02:55:20|2388.4|2373.6|2386.9|2372.1|2388.4|2373.6|2386.9|2372.1|5
1737946530000|2025-01-27 02:55:30|2386.75|2371.95|2386.4|2371.6|2386.75|2371.95|2386.15|2371.35|5
1737946540000|2025-01-27 02:55:40|2386.8|2372|2385.9|2371.1|2386.9|2372.1|2385.9|2371.1|8
1737946560000|2025-01-27 02:56:00|2386.4|2371.6|2386.55|2371.75|2386.8|2372|2386.4|2371.6|4
1737946570000|2025-01-27 02:56:10|2385.9|2371.1|2385.9|2371.1|2385.9|2371.1|2384.9|2370.1|7
1737946580000|2025-01-27 02:56:20|2385.55|2370.75|2384.4|2369.6|2385.6|2370.8|2384.4|2369.6|6
1737946590000|2025-01-27 02:56:30|2384.9|2370.1|2386.9|2372.1|2386.9|2372.1|2384.9|2370.1|5
1737946600000|2025-01-27 02:56:40|2386.85|2372.05|2386.4|2371.6|2386.9|2372.1|2386.4|2371.6|5
1737946610000|2025-01-27 02:56:50|2386.9|2372.1|2386.9|2372.1|2386.9|2372.1|2386.9|2372.1|1
1737946620000|2025-01-27 02:57:00|2386.35|2371.55|2384.9|2370.1|2386.9|2372.1|2384.65|2369.85|13
1737946630000|2025-01-27 02:57:10|2384.4|2369.6|2385.4|2370.6|2385.9|2371.1|2384.4|2369.6|5
1737946640000|2025-01-27 02:57:20|2385.25|2370.45|2382.9|2368.1|2385.4|2370.6|2382.9|2368.1|7
1737946650000|2025-01-27 02:57:30|2383.9|2369.1|2382.4|2367.6|2383.9|2369.1|2382.4|2367.6|4
1737946670000|2025-01-27 02:57:50|2383.9|2369.1|2383.9|2369.1|2383.9|2369.1|2383.9|2369.1|1
1737946680000|2025-01-27 02:58:00|2384.4|2369.6|2383.4|2368.6|2384.65|2369.85|2383.4|2368.6|4
1737946690000|2025-01-27 02:58:10|2382.9|2368.1|2382.4|2367.6|2382.9|2368.1|2382.4|2367.6|2
1737946700000|2025-01-27 02:58:20|2382.25|2367.45|2381.9|2367.1|2382.25|2367.45|2381.9|2367.1|2
1737946710000|2025-01-27 02:58:30|2382.9|2368.1|2382.9|2368.1|2382.9|2368.1|2382.9|2368.1|1
1737946720000|2025-01-27 02:58:40|2382.4|2367.6|2381.9|2367.1|2382.9|2368.1|2381.9|2367.1|5
1737946730000|2025-01-27 02:58:50|2381.4|2366.6|2381.9|2367.1|2381.9|2367.1|2381.4|2366.6|2
1737946740000|2025-01-27 02:59:00|2382.4|2367.6|2384.9|2370.1|2384.9|2370.1|2382.4|2367.6|9
1737946750000|2025-01-27 02:59:10|2384.7|2369.9|2384.9|2370.1|2384.9|2370.1|2384.35|2369.55|6
1737946780000|2025-01-27 02:59:40|2385.9|2371.1|2387.9|2373.1|2387.9|2373.1|2385.9|2371.1|4
1737946790000|2025-01-27 02:59:50|2387.7|2372.9|2386.9|2372.1|2387.75|2372.95|2386.9|2372.1|3
1737946800000|2025-01-27 03:00:00|2386.8|2372|2385.65|2370.85|2386.9|2372.1|2385.4|2370.6|13
1737946810000|2025-01-27 03:00:10|2385.4|2370.6|2383.4|2368.6|2385.4|2370.6|2382.55|2367.75|20
1737946820000|2025-01-27 03:00:20|2383.8|2369|2383.9|2369.1|2383.9|2369.1|2382.9|2368.1|11
1737946830000|2025-01-27 03:00:30|2383.65|2368.85|2381.45|2366.65|2383.9|2369.1|2381.45|2366.65|17
1737946840000|2025-01-27 03:00:40|2381.9|2367.1|2383.9|2369.1|2383.9|2369.1|2381.9|2367.1|6
1737946850000|2025-01-27 03:00:50|2384.4|2369.6|2385.9|2371.1|2386.9|2372.1|2384.4|2369.6|13
1737946860000|2025-01-27 03:01:00|2386.65|2371.85|2386.9|2372.1|2386.9|2372.1|2384.8|2370|13
1737946870000|2025-01-27 03:01:10|2386.6|2371.8|2383.9|2369.1|2386.6|2371.8|2383.9|2369.1|15
1737946880000|2025-01-27 03:01:20|2383.65|2368.85|2385.9|2371.1|2385.9|2371.1|2382.4|2367.6|15
1737946890000|2025-01-27 03:01:30|2385.4|2370.6|2383.65|2368.85|2385.4|2370.6|2382.75|2367.95|18
1737946900000|2025-01-27 03:01:40|2382.9|2368.1|2383.9|2369.1|2384.9|2370.1|2381.5|2366.7|19
1737946910000|2025-01-27 03:01:50|2384.9|2370.1|2388.55|2373.75|2388.9|2374.1|2384.9|2370.1|11
1737946920000|2025-01-27 03:02:00|2388.4|2373.6|2387.9|2373.1|2388.4|2373.6|2386.9|2372.1|9
1737946930000|2025-01-27 03:02:10|2388.9|2374.1|2386.55|2371.75|2389.8|2375|2386.55|2371.75|17
1737946940000|2025-01-27 03:02:20|2386.9|2372.1|2385.4|2370.6|2386.9|2372.1|2383.9|2369.1|9
1737946950000|2025-01-27 03:02:30|2385.7|2370.9|2386.9|2372.1|2386.9|2372.1|2385.4|2370.6|8
1737946960000|2025-01-27 03:02:40|2387.4|2372.6|2387.9|2373.1|2387.9|2373.1|2386.9|2372.1|7
1737946970000|2025-01-27 03:02:50|2388.9|2374.1|2391.4|2376.6|2391.9|2377.1|2388.9|2374.1|11
1737946980000|2025-01-27 03:03:00|2390.85|2376.05|2386.9|2372.1|2390.95|2376.15|2385.65|2370.85|22
1737946990000|2025-01-27 03:03:10|2386.65|2371.85|2386.75|2371.95|2387.9|2373.1|2386.65|2371.85|11
1737947000000|2025-01-27 03:03:20|2386.8|2372|2390.9|2376.1|2390.9|2376.1|2386.7|2371.9|19
1737947010000|2025-01-27 03:03:30|2390.5|2375.7|2387.9|2373.1|2390.55|2375.75|2387.9|2373.1|12
1737947020000|2025-01-27 03:03:40|2388.9|2374.1|2391.8|2377|2391.8|2377|2388.9|2374.1|9
1737947030000|2025-01-27 03:03:50|2391.9|2377.1|2392.9|2378.1|2392.9|2378.1|2391.9|2377.1|6
1737947040000|2025-01-27 03:04:00|2392.8|2378|2391.75|2376.95|2392.8|2378|2390.75|2375.95|19
1737947050000|2025-01-27 03:04:10|2391.6|2376.8|2390.9|2376.1|2391.6|2376.8|2389.95|2375.15|17
1737947060000|2025-01-27 03:04:20|2391.9|2377.1|2390.9|2376.1|2392.9|2378.1|2390.65|2375.85|14
1737947070000|2025-01-27 03:04:30|2391.4|2376.6|2392.9|2378.1|2393.8|2379|2391.4|2376.6|13
1737947080000|2025-01-27 03:04:40|2393.4|2378.6|2395.4|2380.6|2395.4|2380.6|2393.4|2378.6|8
1737947090000|2025-01-27 03:04:50|2395.9|2381.1|2395.9|2381.1|2395.9|2381.1|2395.9|2381.1|1
1737947100000|2025-01-27 03:05:00|2396.4|2381.6|2395.65|2380.85|2396.75|2381.95|2393.75|2378.95|17
1737947110000|2025-01-27 03:05:10|2395.7|2380.9|2394.4|2379.6|2395.75|2380.95|2394.4|2379.6|7
1737947120000|2025-01-27 03:05:20|2394.9|2380.1|2395.9|2381.1|2396.9|2382.1|2394.9|2380.1|11
1737947130000|2025-01-27 03:05:30|2396.4|2381.6|2396.8|2382|2396.9|2382.1|2395.85|2381.05|11
1737947140000|2025-01-27 03:05:40|2396.4|2381.6|2396.7|2381.9|2396.8|2382|2394.6|2379.8|10
1737947150000|2025-01-27 03:05:50|2396.4|2381.6|2396.4|2381.6|2396.9|2382.1|2395.9|2381.1|10
1737947160000|2025-01-27 03:06:00|2395.9|2381.1|2395.9|2381.1|2395.9|2381.1|2394.7|2379.9|13
1737947170000|2025-01-27 03:06:10|2396.9|2382.1|2396.9|2382.1|2396.9|2382.1|2396.75|2381.95|3
1737947180000|2025-01-27 03:06:20|2396.55|2381.75|2397.4|2382.6|2397.9|2383.1|2396.55|2381.75|7
1737947190000|2025-01-27 03:06:30|2395.9|2381.1|2392.4|2377.6|2395.9|2381.1|2392.4|2377.6|20
1737947200000|2025-01-27 03:06:40|2390.9|2376.1|2391.9|2377.1|2391.9|2377.1|2389.7|2374.9|17
1737947210000|2025-01-27 03:06:50|2391.8|2377|2391.9|2377.1|2391.9|2377.1|2391.8|2377|2
1737947220000|2025-01-27 03:07:00|2391.6|2376.8|2390.9|2376.1|2392.9|2378.1|2390.9|2376.1|12
1737947230000|2025-01-27 03:07:10|2391.9|2377.1|2392.9|2378.1|2392.9|2378.1|2391.9|2377.1|5
1737947240000|2025-01-27 03:07:20|2392.75|2377.95|2392.4|2377.6|2392.9|2378.1|2392.4|2377.6|11
1737947250000|2025-01-27 03:07:30|2392.8|2378|2396.9|2382.1|2396.9|2382.1|2392.8|2378|15
1737947260000|2025-01-27 03:07:40|2396.8|2382|2396.8|2382|2396.8|2382|2396.8|2382|1
1737947270000|2025-01-27 03:07:50|2396.9|2382.1|2395.9|2381.1|2396.9|2382.1|2395.9|2381.1|6
1737947280000|2025-01-27 03:08:00|2395.8|2381|2396.9|2382.1|2396.9|2382.1|2394.05|2379.25|11
1737947290000|2025-01-27 03:08:10|2397.65|2382.85|2397.9|2383.1|2397.9|2383.1|2397.3|2382.5|7
1737947300000|2025-01-27 03:08:20|2397.65|2382.85|2397.9|2383.1|2397.9|2383.1|2397.65|2382.85|9
1737947310000|2025-01-27 03:08:30|2397.7|2382.9|2398.9|2384.1|2398.9|2384.1|2397.7|2382.9|8
1737947330000|2025-01-27 03:08:50|2399.9|2385.1|2399.4|2384.6|2399.9|2385.1|2399.4|2384.6|2
1737947340000|2025-01-27 03:09:00|2399.3|2384.5|2398.1|2383.3|2399.35|2384.55|2397.4|2382.6|12
1737947350000|2025-01-27 03:09:10|2397.9|2383.1|2397.4|2382.6|2397.9|2383.1|2397.4|2382.6|5
1737947360000|2025-01-27 03:09:20|2397.2|2382.4|2395.9|2381.1|2397.2|2382.4|2395.9|2381.1|4
1737947370000|2025-01-27 03:09:30|2396.4|2381.6|2395.7|2380.9|2396.9|2382.1|2395.7|2380.9|7
1737947380000|2025-01-27 03:09:40|2395.35|2380.55|2395.9|2381.1|2395.9|2381.1|2395.35|2380.55|4
1737947390000|2025-01-27 03:09:50|2396.4|2381.6|2397.4|2382.6|2397.9|2383.1|2396.4|2381.6|5
1737947400000|2025-01-27 03:10:00|2397.25|2382.45|2397.9|2383.1|2397.9|2383.1|2395.9|2381.1|11
1737947410000|2025-01-27 03:10:10|2398.3|2383.5|2398.9|2384.1|2398.9|2384.1|2398.2|2383.4|9
1737947420000|2025-01-27 03:10:20|2398.6|2383.8|2398.9|2384.1|2398.9|2384.1|2398.6|2383.8|2
1737947430000|2025-01-27 03:10:30|2399.4|2384.6|2399.9|2385.1|2399.9|2385.1|2399.4|2384.6|3
1737947440000|2025-01-27 03:10:40|2400.8|2386|2399.9|2385.1|2401.9|2387.1|2399.9|2385.1|19
1737947450000|2025-01-27 03:10:50|2400.9|2386.1|2402.9|2388.1|2402.9|2388.1|2400.9|2386.1|7
1737947460000|2025-01-27 03:11:00|2403.9|2389.1|2404.9|2390.1|2404.9|2390.1|2403.35|2388.55|13
1737947470000|2025-01-27 03:11:10|2405.75|2390.95|2405.05|2390.25|2405.9|2391.1|2405.05|2390.25|16
1737947480000|2025-01-27 03:11:20|2405.3|2390.5|2405.65|2390.85|2405.9|2391.1|2404.55|2389.75|15
1737947490000|2025-01-27 03:11:30|2405.9|2391.1|2407.9|2393.1|2407.9|2393.1|2405.75|2390.95|5
1737947500000|2025-01-27 03:11:40|2408.4|2393.6|2407.4|2392.6|2408.9|2394.1|2407.4|2392.6|5
1737947510000|2025-01-27 03:11:50|2407.8|2393|2408.75|2393.95|2408.9|2394.1|2407.65|2392.85|7
1737947520000|2025-01-27 03:12:00|2408.8|2394|2407.9|2393.1|2408.9|2394.1|2407.9|2393.1|6
1737947530000|2025-01-27 03:12:10|2408.4|2393.6|2410.4|2395.6|2410.4|2395.6|2408.4|2393.6|4
1737947540000|2025-01-27 03:12:20|2410.9|2396.1|2410.9|2396.1|2410.9|2396.1|2409.75|2394.95|9
1737947550000|2025-01-27 03:12:30|2410.8|2396|2409.9|2395.1|2410.9|2396.1|2409.9|2395.1|3
1737947560000|2025-01-27 03:12:40|2409.75|2394.95|2409.4|2394.6|2409.75|2394.95|2408.9|2394.1|6
1737947570000|2025-01-27 03:12:50|2409.9|2395.1|2409.9|2395.1|2409.9|2395.1|2409.9|2395.1|1
1737947580000|2025-01-27 03:13:00|2409.65|2394.85|2409.9|2395.1|2409.9|2395.1|2409.65|2394.85|3
1737947590000|2025-01-27 03:13:10|2409.4|2394.6|2408.9|2394.1|2409.9|2395.1|2408.8|2394|9
1737947600000|2025-01-27 03:13:20|2409.7|2394.9|2409.9|2395.1|2409.9|2395.1|2409.7|2394.9|2
1737947610000|2025-01-27 03:13:30|2409.4|2394.6|2409.4|2394.6|2409.4|2394.6|2409.4|2394.6|1
1737947630000|2025-01-27 03:13:50|2409.9|2395.1|2409.9|2395.1|2409.9|2395.1|2409.9|2395.1|1
1737947640000|2025-01-27 03:14:00|2409.4|2394.6|2409.9|2395.1|2409.9|2395.1|2409.3|2394.5|5
1737947650000|2025-01-27 03:14:10|2409.5|2394.7|2409.65|2394.85|2409.65|2394.85|2409.4|2394.6|3
1737947660000|2025-01-27 03:14:20|2409.9|2395.1|2408.9|2394.1|2409.9|2395.1|2408.9|2394.1|3
1737947690000|2025-01-27 03:14:50|2409.8|2395|2409.9|2395.1|2409.9|2395.1|2409.7|2394.9|3
1737947700000|2025-01-27 03:15:00|2409.5|2394.7|2408.9|2394.1|2409.5|2394.7|2407.75|2392.95|9
1737947710000|2025-01-27 03:15:10|2409.4|2394.6|2409.4|2394.6|2409.4|2394.6|2409.4|2394.6|1
1737947730000|2025-01-27 03:15:30|2411.9|2397.1|2414.4|2399.6|2414.75|2399.95|2411.9|2397.1|7
1737947740000|2025-01-27 03:15:40|2414.75|2399.95|2414.3|2399.5|2414.8|2400|2414|2399.2|9
1737947750000|2025-01-27 03:15:50|2414.4|2399.6|2414.4|2399.6|2414.4|2399.6|2414.4|2399.6|1
1737947760000|2025-01-27 03:16:00|2414.9|2400.1|2413.7|2398.9|2415.55|2400.75|2413.7|2398.9|13
1737947770000|2025-01-27 03:16:10|2413.9|2399.1|2413.6|2398.8|2413.9|2399.1|2413.6|2398.8|4
1737947780000|2025-01-27 03:16:20|2412.9|2398.1|2411.75|2396.95|2413.75|2398.95|2411.1|2396.3|14
1737947790000|2025-01-27 03:16:30|2411.8|2397|2412.9|2398.1|2412.9|2398.1|2411.5|2396.7|6
1737947800000|2025-01-27 03:16:40|2413.4|2398.6|2413.9|2399.1|2413.9|2399.1|2413.4|2398.6|2
1737947810000|2025-01-27 03:16:50|2413.75|2398.95|2412.9|2398.1|2413.75|2398.95|2412.75|2397.95|6
1737947820000|2025-01-27 03:17:00|2412.7|2397.9|2411.4|2396.6|2413.8|2399|2411.4|2396.6|10
1737947830000|2025-01-27 03:17:10|2411.9|2397.1|2413.9|2399.1|2414.8|2400|2411.9|2397.1|10
1737947840000|2025-01-27 03:17:20|2414.4|2399.6|2414.9|2400.1|2414.9|2400.1|2414.4|2399.6|11
1737947850000|2025-01-27 03:17:30|2415.7|2400.9|2415.4|2400.6|2415.8|2401|2415.4|2400.6|5
1737947870000|2025-01-27 03:17:50|2415.9|2401.1|2415.75|2400.95|2415.9|2401.1|2415.65|2400.85|6
1737947880000|2025-01-27 03:18:00|2415.8|2401|2416.55|2401.75|2416.8|2402|2415.8|2401|9
1737947890000|2025-01-27 03:18:10|2416.65|2401.85|2420.9|2406.1|2420.9|2406.1|2416.65|2401.85|23
1737947900000|2025-01-27 03:18:20|2421.9|2407.1|2422.9|2408.1|2422.9|2408.1|2421.8|2407|8
1737947920000|2025-01-27 03:18:40|2422.4|2407.6|2423.65|2408.85|2423.65|2408.85|2421.9|2407.1|5
1737947930000|2025-01-27 03:18:50|2423.8|2409|2422.9|2408.1|2423.8|2409|2422.9|2408.1|6
1737947940000|2025-01-27 03:19:00|2423.9|2409.1|2425.9|2411.1|2426.9|2412.1|2423.9|2409.1|12
1737947950000|2025-01-27 03:19:10|2425.5|2410.7|2425.9|2411.1|2426.7|2411.9|2425.2|2410.4|17
1737947960000|2025-01-27 03:19:20|2426.4|2411.6|2426.9|2412.1|2426.9|2412.1|2426.4|2411.6|2
1737947970000|2025-01-27 03:19:30|2426.6|2411.8|2426.9|2412.1|2426.9|2412.1|2426.6|2411.8|2
1737947980000|2025-01-27 03:19:40|2426.75|2411.95|2427.9|2413.1|2427.9|2413.1|2426.6|2411.8|4
1737947990000|2025-01-27 03:19:50|2428.4|2413.6|2429.9|2415.1|2429.9|2415.1|2428.4|2413.6|3
1737948000000|2025-01-27 03:20:00|2430.4|2415.6|2429.9|2415.1|2431.9|2417.1|2429.9|2415.1|9
1737948010000|2025-01-27 03:20:10|2430.4|2415.6|2429.9|2415.1|2430.9|2416.1|2429.9|2415.1|7
1737948020000|2025-01-27 03:20:20|2429.7|2414.9|2430.75|2415.95|2430.75|2415.95|2427.8|2413|14
1737948030000|2025-01-27 03:20:30|2430.7|2415.9|2430.4|2415.6|2430.9|2416.1|2430.4|2415.6|11
1737948040000|2025-01-27 03:20:40|2430.9|2416.1|2431.9|2417.1|2432.7|2417.9|2430.9|2416.1|6
1737948050000|2025-01-27 03:20:50|2432.75|2417.95|2433.4|2418.6|2433.4|2418.6|2431.9|2417.1|10
1737948060000|2025-01-27 03:21:00|2433.55|2418.75|2432.8|2418|2433.75|2418.95|2431.9|2417.1|15
1737948070000|2025-01-27 03:21:10|2432.75|2417.95|2432.9|2418.1|2432.9|2418.1|2431.9|2417.1|7
1737948080000|2025-01-27 03:21:20|2432.7|2417.9|2432.9|2418.1|2432.9|2418.1|2431.9|2417.1|6
1737948090000|2025-01-27 03:21:30|2431.9|2417.1|2430.9|2416.1|2431.9|2417.1|2430.9|2416.1|3
1737948100000|2025-01-27 03:21:40|2431.4|2416.6|2432.9|2418.1|2432.9|2418.1|2431.4|2416.6|9
1737948110000|2025-01-27 03:21:50|2432.7|2417.9|2431.9|2417.1|2432.7|2417.9|2431.9|2417.1|4
1737948120000|2025-01-27 03:22:00|2431.75|2416.95|2428.9|2414.1|2431.9|2417.1|2427.9|2413.1|9
1737948130000|2025-01-27 03:22:10|2429.4|2414.6|2429.4|2414.6|2429.9|2415.1|2429.2|2414.4|16
1737948140000|2025-01-27 03:22:20|2429.6|2414.8|2429.65|2414.85|2429.65|2414.85|2429.4|2414.6|3
1737948150000|2025-01-27 03:22:30|2429.75|2414.95|2430.25|2415.45|2430.9|2416.1|2429.7|2414.9|12
1737948160000|2025-01-27 03:22:40|2430.2|2415.4|2427.9|2413.1|2430.3|2415.5|2427.9|2413.1|7
1737948170000|2025-01-27 03:22:50|2428.9|2414.1|2428.9|2414.1|2428.9|2414.1|2428.9|2414.1|1
1737948180000|2025-01-27 03:23:00|2428.4|2413.6|2427.9|2413.1|2428.4|2413.6|2427.9|2413.1|2
1737948190000|2025-01-27 03:23:10|2428.4|2413.6|2428.9|2414.1|2428.9|2414.1|2428.4|2413.6|5
1737948210000|2025-01-27 03:23:30|2429.4|2414.6|2431.8|2417|2431.8|2417|2429.4|2414.6|6
1737948220000|2025-01-27 03:23:40|2431.9|2417.1|2431.9|2417.1|2431.9|2417.1|2431.9|2417.1|1
1737948230000|2025-01-27 03:23:50|2432.9|2418.1|2432.9|2418.1|2432.9|2418.1|2432.9|2418.1|1
1737948240000|2025-01-27 03:24:00|2432.75|2417.95|2429.3|2414.5|2432.75|2417.95|2429.3|2414.5|9
1737948250000|2025-01-27 03:24:10|2428.95|2414.15|2428.7|2413.9|2429.75|2414.95|2427.8|2413|14
1737948260000|2025-01-27 03:24:20|2428.75|2413.95|2428.6|2413.8|2428.9|2414.1|2428.5|2413.7|10
1737948270000|2025-01-27 03:24:30|2426.9|2412.1|2426.25|2411.45|2426.9|2412.1|2426.15|2411.35|5
1737948280000|2025-01-27 03:24:40|2426.2|2411.4|2424.9|2410.1|2426.2|2411.4|2424.4|2409.6|9
1737948290000|2025-01-27 03:24:50|2424.6|2409.8|2424.6|2409.8|2424.6|2409.8|2424.6|2409.8|1
1737948300000|2025-01-27 03:25:00|2424.9|2410.1|2426.4|2411.6|2426.9|2412.1|2423.9|2409.1|11
1737948310000|2025-01-27 03:25:10|2425.9|2411.1|2425.4|2410.6|2425.9|2411.1|2425.4|2410.6|4
1737948320000|2025-01-27 03:25:20|2424.9|2410.1|2422.9|2408.1|2424.9|2410.1|2422.9|2408.1|6
1737948330000|2025-01-27 03:25:30|2422.45|2407.65|2422.9|2408.1|2422.9|2408.1|2422.4|2407.6|8
1737948340000|2025-01-27 03:25:40|2423.4|2408.6|2423.9|2409.1|2423.9|2409.1|2423.4|2408.6|2
1737948350000|2025-01-27 03:25:50|2423.4|2408.6|2423.9|2409.1|2423.9|2409.1|2423.4|2408.6|2
1737948360000|2025-01-27 03:26:00|2423.4|2408.6|2424.9|2410.1|2425.8|2411|2423.4|2408.6|8
1737948380000|2025-01-27 03:26:20|2424.4|2409.6|2422.9|2408.1|2424.9|2410.1|2422.3|2407.5|10
1737948390000|2025-01-27 03:26:30|2422.55|2407.75|2421.4|2406.6|2422.55|2407.75|2421.4|2406.6|5
1737948410000|2025-01-27 03:26:50|2420.9|2406.1|2421.9|2407.1|2421.9|2407.1|2420.9|2406.1|3
1737948420000|2025-01-27 03:27:00|2421.5|2406.7|2421.9|2407.1|2421.9|2407.1|2421.5|2406.7|2
1737948430000|2025-01-27 03:27:10|2421.75|2406.95|2421.9|2407.1|2421.9|2407.1|2421.75|2406.95|2
1737948440000|2025-01-27 03:27:20|2422.9|2408.1|2421.9|2407.1|2422.9|2408.1|2421.9|2407.1|2
1737948460000|2025-01-27 03:27:40|2420.9|2406.1|2418.9|2404.1|2420.9|2406.1|2418.9|2404.1|6
1737948480000|2025-01-27 03:28:00|2419.9|2405.1|2419.9|2405.1|2419.9|2405.1|2419.9|2405.1|1
1737948490000|2025-01-27 03:28:10|2419.4|2404.6|2419.4|2404.6|2419.4|2404.6|2419.4|2404.6|1
1737948500000|2025-01-27 03:28:20|2419.9|2405.1|2419.9|2405.1|2419.9|2405.1|2419.9|2405.1|1
1737948510000|2025-01-27 03:28:30|2420.9|2406.1|2421.9|2407.1|2421.9|2407.1|2420.9|2406.1|2
1737948520000|2025-01-27 03:28:40|2422.9|2408.1|2421.9|2407.1|2422.9|2408.1|2421.9|2407.1|4
1737948530000|2025-01-27 03:28:50|2422.9|2408.1|2422.9|2408.1|2422.9|2408.1|2422.9|2408.1|1
1737948540000|2025-01-27 03:29:00|2422.7|2407.9|2421.9|2407.1|2422.9|2408.1|2421.9|2407.1|5
1737948550000|2025-01-27 03:29:10|2422.9|2408.1|2424.9|2410.1|2424.9|2410.1|2422.9|2408.1|3
1737948560000|2025-01-27 03:29:20|2424.4|2409.6|2423.9|2409.1|2424.4|2409.6|2423.9|2409.1|2
1737948570000|2025-01-27 03:29:30|2424.4|2409.6|2425.9|2411.1|2425.9|2411.1|2424.4|2409.6|4
1737948580000|2025-01-27 03:29:40|2425.5|2410.7|2424.9|2410.1|2425.5|2410.7|2424.4|2409.6|5
1737948590000|2025-01-27 03:29:50|2425.4|2410.6|2425.9|2411.1|2425.9|2411.1|2425.4|2410.6|2
1737948600000|2025-01-27 03:30:00|2425.4|2410.6|2426.9|2412.1|2426.9|2412.1|2423.9|2409.1|8
1737948610000|2025-01-27 03:30:10|2426.4|2411.6|2424.9|2410.1|2426.4|2411.6|2424.9|2410.1|6
1737948620000|2025-01-27 03:30:20|2424.6|2409.8|2423.9|2409.1|2424.6|2409.8|2423.9|2409.1|2
1737948630000|2025-01-27 03:30:30|2423.4|2408.6|2423.8|2409|2423.9|2409.1|2423.4|2408.6|3
1737948640000|2025-01-27 03:30:40|2423.55|2408.75|2422.8|2408|2423.75|2408.95|2422.35|2407.55|11
1737948650000|2025-01-27 03:30:50|2421.9|2407.1|2423.9|2409.1|2423.9|2409.1|2421.9|2407.1|5
1737948660000|2025-01-27 03:31:00|2424.4|2409.6|2425.9|2411.1|2425.9|2411.1|2424.4|2409.6|5
1737948670000|2025-01-27 03:31:10|2426.4|2411.6|2424.9|2410.1|2426.9|2412.1|2424.4|2409.6|9
1737948680000|2025-01-27 03:31:20|2425.9|2411.1|2426.9|2412.1|2426.9|2412.1|2425.9|2411.1|3
1737948690000|2025-01-27 03:31:30|2426.6|2411.8|2426.9|2412.1|2427.9|2413.1|2426.4|2411.6|8
1737948700000|2025-01-27 03:31:40|2426.4|2411.6|2425.9|2411.1|2426.4|2411.6|2425.9|2411.1|2
1737948710000|2025-01-27 03:31:50|2425.65|2410.85|2423.9|2409.1|2425.9|2411.1|2423.9|2409.1|10
1737948720000|2025-01-27 03:32:00|2424.4|2409.6|2426.9|2412.1|2426.9|2412.1|2424.4|2409.6|11
1737948730000|2025-01-27 03:32:10|2426.4|2411.6|2425.4|2410.6|2426.4|2411.6|2425.4|2410.6|5
1737948740000|2025-01-27 03:32:20|2425.25|2410.45|2421.9|2407.1|2425.25|2410.45|2421.9|2407.1|8
1737948750000|2025-01-27 03:32:30|2422.9|2408.1|2421.9|2407.1|2422.9|2408.1|2421.9|2407.1|3
1737948760000|2025-01-27 03:32:40|2422.9|2408.1|2422.9|2408.1|2422.9|2408.1|2422.4|2407.6|3
1737948770000|2025-01-27 03:32:50|2423.4|2408.6|2423.9|2409.1|2423.9|2409.1|2423.4|2408.6|2
1737948790000|2025-01-27 03:33:10|2424.9|2410.1|2424.9|2410.1|2424.9|2410.1|2424.9|2410.1|1
1737948800000|2025-01-27 03:33:20|2424.6|2409.8|2420.35|2405.55|2424.6|2409.8|2420.35|2405.55|10
1737948810000|2025-01-27 03:33:30|2420.4|2405.6|2419.9|2405.1|2420.9|2406.1|2419.9|2405.1|6
1737948820000|2025-01-27 03:33:40|2419.45|2404.65|2419.9|2405.1|2419.9|2405.1|2418.9|2404.1|5
1737948830000|2025-01-27 03:33:50|2420.4|2405.6|2419.9|2405.1|2420.9|2406.1|2419.9|2405.1|6
1737948840000|2025-01-27 03:34:00|2418.9|2404.1|2418.9|2404.1|2418.9|2404.1|2418.9|2404.1|1
1737948850000|2025-01-27 03:34:10|2419.9|2405.1|2419.9|2405.1|2420.9|2406.1|2419.9|2405.1|3
1737948860000|2025-01-27 03:34:20|2419.1|2404.3|2420.9|2406.1|2420.9|2406.1|2418.9|2404.1|5
1737948870000|2025-01-27 03:34:30|2420.4|2405.6|2418.9|2404.1|2420.4|2405.6|2418.9|2404.1|5
1737948880000|2025-01-27 03:34:40|2419.9|2405.1|2418.4|2403.6|2419.9|2405.1|2418.4|2403.6|6
1737948890000|2025-01-27 03:34:50|2417.9|2403.1|2418.4|2403.6|2418.9|2404.1|2417.9|2403.1|6
1737948900000|2025-01-27 03:35:00|2418.25|2403.45|2415.7|2400.9|2418.25|2403.45|2413.9|2399.1|13
1737948910000|2025-01-27 03:35:10|2415.4|2400.6|2414.9|2400.1|2415.9|2401.1|2414.9|2400.1|5
1737948920000|2025-01-27 03:35:20|2414.4|2399.6|2415.9|2401.1|2415.9|2401.1|2414.4|2399.6|3
1737948930000|2025-01-27 03:35:30|2415.4|2400.6|2415.4|2400.6|2415.9|2401.1|2415.4|2400.6|7
1737948950000|2025-01-27 03:35:50|2415.9|2401.1|2415.9|2401.1|2415.9|2401.1|2415.4|2400.6|3
1737948960000|2025-01-27 03:36:00|2416.4|2401.6|2418.9|2404.1|2418.9|2404.1|2416.4|2401.6|7
1737948980000|2025-01-27 03:36:20|2417.9|2403.1|2417.9|2403.1|2417.9|2403.1|2417.9|2403.1|1
1737948990000|2025-01-27 03:36:30|2417.4|2402.6|2416.9|2402.1|2417.4|2402.6|2416.9|2402.1|2
1737949000000|2025-01-27 03:36:40|2415.9|2401.1|2416.9|2402.1|2416.9|2402.1|2415.9|2401.1|2
1737949010000|2025-01-27 03:36:50|2416.4|2401.6|2415.9|2401.1|2416.4|2401.6|2415.9|2401.1|2
1737949020000|2025-01-27 03:37:00|2416.9|2402.1|2415.85|2401.05|2416.9|2402.1|2415.85|2401.05|3
1737949030000|2025-01-27 03:37:10|2415.9|2401.1|2415.9|2401.1|2415.9|2401.1|2415.9|2401.1|1
1737949040000|2025-01-27 03:37:20|2415.45|2400.65|2416.9|2402.1|2416.9|2402.1|2415.4|2400.6|5
1737949060000|2025-01-27 03:37:40|2416.4|2401.6|2415.9|2401.1|2416.4|2401.6|2415.9|2401.1|2
1737949070000|2025-01-27 03:37:50|2416.4|2401.6|2417.9|2403.1|2417.9|2403.1|2416.4|2401.6|4
1737949080000|2025-01-27 03:38:00|2418.4|2403.6|2418.9|2404.1|2418.9|2404.1|2417.9|2403.1|5
1737949090000|2025-01-27 03:38:10|2419.4|2404.6|2420.9|2406.1|2420.9|2406.1|2419.4|2404.6|3
1737949110000|2025-01-27 03:38:30|2420.4|2405.6|2419.4|2404.6|2420.4|2405.6|2419.4|2404.6|6
1737949130000|2025-01-27 03:38:50|2418.9|2404.1|2418.9|2404.1|2418.9|2404.1|2418.9|2404.1|1
1737949140000|2025-01-27 03:39:00|2417.9|2403.1|2417.9|2403.1|2417.9|2403.1|2417.9|2403.1|1
1737949150000|2025-01-27 03:39:10|2418.9|2404.1|2418.9|2404.1|2419.4|2404.6|2418.9|2404.1|3
1737949160000|2025-01-27 03:39:20|2419.9|2405.1|2419.9|2405.1|2419.9|2405.1|2419.9|2405.1|1
1737949170000|2025-01-27 03:39:30|2420.4|2405.6|2419.9|2405.1|2420.9|2406.1|2419.9|2405.1|4
1737949180000|2025-01-27 03:39:40|2420.9|2406.1|2420.4|2405.6|2420.9|2406.1|2420.4|2405.6|2
1737949190000|2025-01-27 03:39:50|2419.9|2405.1|2420.9|2406.1|2420.9|2406.1|2419.4|2404.6|4
1737949200000|2025-01-27 03:40:00|2420.4|2405.6|2419.9|2405.1|2420.4|2405.6|2419.4|2404.6|4
1737949210000|2025-01-27 03:40:10|2420.9|2406.1|2423.9|2409.1|2423.9|2409.1|2420.9|2406.1|5
1737949220000|2025-01-27 03:40:20|2423.4|2408.6|2423.4|2408.6|2423.4|2408.6|2423.4|2408.6|1
1737949230000|2025-01-27 03:40:30|2422.9|2408.1|2421.9|2407.1|2422.9|2408.1|2421.9|2407.1|2
1737949240000|2025-01-27 03:40:40|2422.9|2408.1|2421.8|2407|2422.9|2408.1|2421.8|2407|4
1737949250000|2025-01-27 03:40:50|2420.9|2406.1|2421.4|2406.6|2421.9|2407.1|2420.9|2406.1|3
1737949260000|2025-01-27 03:41:00|2420.9|2406.1|2419.9|2405.1|2420.9|2406.1|2419.9|2405.1|2
1737949270000|2025-01-27 03:41:10|2419.4|2404.6|2417.9|2403.1|2419.4|2404.6|2417.9|2403.1|4
1737949280000|2025-01-27 03:41:20|2418.9|2404.1|2418.9|2404.1|2418.9|2404.1|2418.4|2403.6|3
1737949290000|2025-01-27 03:41:30|2418.4|2403.6|2417.4|2402.6|2418.4|2403.6|2417.4|2402.6|3
1737949300000|2025-01-27 03:41:40|2416.9|2402.1|2414.9|2400.1|2416.9|2402.1|2414.9|2400.1|4
1737949320000|2025-01-27 03:42:00|2415.4|2400.6|2414.9|2400.1|2415.9|2401.1|2414.9|2400.1|4
1737949330000|2025-01-27 03:42:10|2414.4|2399.6|2415.9|2401.1|2415.9|2401.1|2414.4|2399.6|4
1737949340000|2025-01-27 03:42:20|2415.4|2400.6|2415.4|2400.6|2415.4|2400.6|2415.4|2400.6|1
1737949350000|2025-01-27 03:42:30|2415.9|2401.1|2415.9|2401.1|2415.9|2401.1|2415.9|2401.1|1
1737949360000|2025-01-27 03:42:40|2415.4|2400.6|2414.9|2400.1|2415.4|2400.6|2414.4|2399.6|4
1737949370000|2025-01-27 03:42:50|2414.4|2399.6|2413.9|2399.1|2414.4|2399.6|2413.9|2399.1|2
1737949380000|2025-01-27 03:43:00|2413.4|2398.6|2413.4|2398.6|2413.4|2398.6|2413.4|2398.6|1
1737949390000|2025-01-27 03:43:10|2412.9|2398.1|2412.9|2398.1|2412.9|2398.1|2412.9|2398.1|1
1737949400000|2025-01-27 03:43:20|2413.4|2398.6|2414.4|2399.6|2414.9|2400.1|2413.4|2398.6|3
1737949410000|2025-01-27 03:43:30|2414.9|2400.1|2414.9|2400.1|2414.9|2400.1|2414.9|2400.1|1
1737949420000|2025-01-27 03:43:40|2415.9|2401.1|2415.9|2401.1|2415.9|2401.1|2415.9|2401.1|1
1737949430000|2025-01-27 03:43:50|2416.4|2401.6|2416.4|2401.6|2416.9|2402.1|2416.4|2401.6|3
1737949440000|2025-01-27 03:44:00|2415.9|2401.1|2414.4|2399.6|2415.9|2401.1|2414.4|2399.6|4
1737949450000|2025-01-27 03:44:10|2414.9|2400.1|2413.9|2399.1|2414.9|2400.1|2413.9|2399.1|3
1737949470000|2025-01-27 03:44:30|2412.9|2398.1|2413.9|2399.1|2413.9|2399.1|2412.9|2398.1|2
1737949480000|2025-01-27 03:44:40|2414.9|2400.1|2414.9|2400.1|2414.9|2400.1|2414.9|2400.1|1
1737949500000|2025-01-27 03:45:00|2415.9|2401.1|2413.9|2399.1|2415.9|2401.1|2413.4|2398.6|7
1737949510000|2025-01-27 03:45:10|2414.4|2399.6|2414.9|2400.1|2414.9|2400.1|2414.4|2399.6|2
1737949520000|2025-01-27 03:45:20|2414.4|2399.6|2414.4|2399.6|2414.4|2399.6|2414.4|2399.6|1
1737949530000|2025-01-27 03:45:30|2414.9|2400.1|2414.9|2400.1|2414.9|2400.1|2414.9|2400.1|1
1737949540000|2025-01-27 03:45:40|2415.9|2401.1|2416.9|2402.1|2416.9|2402.1|2415.9|2401.1|3
1737949550000|2025-01-27 03:45:50|2416.7|2401.9|2415.9|2401.1|2416.8|2402|2415.9|2401.1|3
1737949560000|2025-01-27 03:46:00|2415.4|2400.6|2412.9|2398.1|2415.4|2400.6|2412.9|2398.1|7
1737949570000|2025-01-27 03:46:10|2412.65|2397.85|2412.9|2398.1|2412.9|2398.1|2412.65|2397.85|4
1737949580000|2025-01-27 03:46:20|2411.9|2397.1|2411.9|2397.1|2411.9|2397.1|2411.9|2397.1|1
1737949590000|2025-01-27 03:46:30|2411.4|2396.6|2410.9|2396.1|2411.4|2396.6|2410.9|2396.1|2
1737949610000|2025-01-27 03:46:50|2409.9|2395.1|2409.9|2395.1|2409.9|2395.1|2409.9|2395.1|1
1737949630000|2025-01-27 03:47:10|2406.9|2392.1|2406.9|2392.1|2406.9|2392.1|2406.9|2392.1|1
1737949640000|2025-01-27 03:47:20|2406.4|2391.6|2406.4|2391.6|2406.4|2391.6|2406.4|2391.6|1
1737949650000|2025-01-27 03:47:30|2405.9|2391.1|2405.9|2391.1|2405.9|2391.1|2404.9|2390.1|4
1737949660000|2025-01-27 03:47:40|2405.8|2391|2405.9|2391.1|2405.9|2391.1|2404.9|2390.1|3
1737949670000|2025-01-27 03:47:50|2404.9|2390.1|2404.9|2390.1|2405.9|2391.1|2404.9|2390.1|3
1737949680000|2025-01-27 03:48:00|2405.9|2391.1|2405.9|2391.1|2405.9|2391.1|2404.9|2390.1|3
1737949690000|2025-01-27 03:48:10|2405.55|2390.75|2404.8|2390|2405.55|2390.75|2404.8|2390|3
1737949700000|2025-01-27 03:48:20|2404.9|2390.1|2405.4|2390.6|2405.9|2391.1|2404.9|2390.1|3
1737949710000|2025-01-27 03:48:30|2405.9|2391.1|2406.9|2392.1|2406.9|2392.1|2405.9|2391.1|2
1737949720000|2025-01-27 03:48:40|2405.9|2391.1|2405.9|2391.1|2405.9|2391.1|2405.9|2391.1|1
1737949740000|2025-01-27 03:49:00|2406.9|2392.1|2406.9|2392.1|2406.9|2392.1|2406.9|2392.1|1
1737949760000|2025-01-27 03:49:20|2406.8|2392|2405.9|2391.1|2406.8|2392|2405.4|2390.6|5
1737949770000|2025-01-27 03:49:30|2405.55|2390.75|2405.4|2390.6|2405.55|2390.75|2405.4|2390.6|2
1737949780000|2025-01-27 03:49:40|2404.9|2390.1|2404.9|2390.1|2404.9|2390.1|2404.9|2390.1|1
1737949810000|2025-01-27 03:50:10|2404.65|2389.85|2402.9|2388.1|2404.65|2389.85|2402.9|2388.1|2
1737949840000|2025-01-27 03:50:40|2403.9|2389.1|2403.9|2389.1|2403.9|2389.1|2403.9|2389.1|1
1737949850000|2025-01-27 03:50:50|2404.4|2389.6|2404.4|2389.6|2404.4|2389.6|2404.4|2389.6|1
1737949860000|2025-01-27 03:51:00|2403.9|2389.1|2402.9|2388.1|2403.9|2389.1|2402.9|2388.1|2
1737949870000|2025-01-27 03:51:10|2402.4|2387.6|2400.9|2386.1|2402.4|2387.6|2400.4|2385.6|5
1737949880000|2025-01-27 03:51:20|2400.4|2385.6|2400.4|2385.6|2400.9|2386.1|2400.4|2385.6|5
1737949900000|2025-01-27 03:51:40|2400.9|2386.1|2400.4|2385.6|2400.9|2386.1|2400.4|2385.6|2
1737949910000|2025-01-27 03:51:50|2400.9|2386.1|2400.4|2385.6|2400.9|2386.1|2400.4|2385.6|2
1737949920000|2025-01-27 03:52:00|2399.9|2385.1|2400.4|2385.6|2400.4|2385.6|2399.4|2384.6|4
1737949930000|2025-01-27 03:52:10|2400.9|2386.1|2400.9|2386.1|2401.9|2387.1|2400.9|2386.1|5
1737949940000|2025-01-27 03:52:20|2401.9|2387.1|2401.9|2387.1|2401.9|2387.1|2401.9|2387.1|1
1737949950000|2025-01-27 03:52:30|2402.4|2387.6|2402.9|2388.1|2402.9|2388.1|2402.4|2387.6|2
1737949980000|2025-01-27 03:53:00|2402.4|2387.6|2401.4|2386.6|2402.4|2387.6|2401.4|2386.6|3
1737949990000|2025-01-27 03:53:10|2401.9|2387.1|2402.9|2388.1|2402.9|2388.1|2401.9|2387.1|3
1737950020000|2025-01-27 03:53:40|2401.9|2387.1|2401.9|2387.1|2401.9|2387.1|2401.9|2387.1|1
1737950050000|2025-01-27 03:54:10|2402.9|2388.1|2402.9|2388.1|2402.9|2388.1|2402.9|2388.1|1
1737950060000|2025-01-27 03:54:20|2403.9|2389.1|2403.9|2389.1|2403.9|2389.1|2403.9|2389.1|1
1737950070000|2025-01-27 03:54:30|2403.4|2388.6|2403.4|2388.6|2403.4|2388.6|2403.4|2388.6|1
1737950080000|2025-01-27 03:54:40|2402.9|2388.1|2401.4|2386.6|2402.9|2388.1|2401.4|2386.6|4
1737950090000|2025-01-27 03:54:50|2402.9|2388.1|2404.4|2389.6|2404.9|2390.1|2402.9|2388.1|4
1737950100000|2025-01-27 03:55:00|2404.9|2390.1|2403.9|2389.1|2404.9|2390.1|2403.9|2389.1|3
1737950110000|2025-01-27 03:55:10|2404.9|2390.1|2404.9|2390.1|2404.9|2390.1|2404.9|2390.1|1
1737950120000|2025-01-27 03:55:20|2404.4|2389.6|2403.4|2388.6|2404.4|2389.6|2403.4|2388.6|4
1737950140000|2025-01-27 03:55:40|2403.9|2389.1|2403.9|2389.1|2403.9|2389.1|2403.9|2389.1|1
1737950150000|2025-01-27 03:55:50|2404.4|2389.6|2404.9|2390.1|2404.9|2390.1|2404.4|2389.6|2
1737950160000|2025-01-27 03:56:00|2404.4|2389.6|2404.9|2390.1|2404.9|2390.1|2404.4|2389.6|2
1737950170000|2025-01-27 03:56:10|2405.4|2390.6|2406.9|2392.1|2406.9|2392.1|2405.4|2390.6|4
1737950180000|2025-01-27 03:56:20|2406.4|2391.6|2406.4|2391.6|2406.4|2391.6|2406.4|2391.6|1
1737950200000|2025-01-27 03:56:40|2406.9|2392.1|2406.9|2392.1|2406.9|2392.1|2406.9|2392.1|1
1737950250000|2025-01-27 03:57:30|2405.9|2391.1|2405.9|2391.1|2405.9|2391.1|2405.9|2391.1|1
1737950270000|2025-01-27 03:57:50|2405.7|2390.9|2403.9|2389.1|2405.7|2390.9|2402.9|2388.1|6
1737950290000|2025-01-27 03:58:10|2404.9|2390.1|2405.9|2391.1|2405.9|2391.1|2404.9|2390.1|2
1737950300000|2025-01-27 03:58:20|2406.9|2392.1|2406.9|2392.1|2406.9|2392.1|2406.9|2392.1|1
1737950310000|2025-01-27 03:58:30|2405.9|2391.1|2405.9|2391.1|2405.9|2391.1|2405.9|2391.1|1
1737950330000|2025-01-27 03:58:50|2405.4|2390.6|2405.4|2390.6|2405.4|2390.6|2405.4|2390.6|1
1737950340000|2025-01-27 03:59:00|2404.9|2390.1|2403.9|2389.1|2404.9|2390.1|2403.9|2389.1|3
1737950390000|2025-01-27 03:59:50|2404.9|2390.1|2405.9|2391.1|2405.9|2391.1|2404.9|2390.1|3
1737950410000|2025-01-27 04:00:10|2403.4|2388.6|2399.4|2384.6|2403.4|2388.6|2399.4|2384.6|5
1737950420000|2025-01-27 04:00:20|2399.9|2385.1|2400.4|2385.6|2400.9|2386.1|2399.9|2385.1|3
1737950430000|2025-01-27 04:00:30|2399.9|2385.1|2398.9|2384.1|2399.9|2385.1|2398.9|2384.1|5
1737950440000|2025-01-27 04:00:40|2398.4|2383.6|2398.9|2384.1|2398.9|2384.1|2397.9|2383.1|4
1737950450000|2025-01-27 04:00:50|2399.9|2385.1|2399.4|2384.6|2400.4|2385.6|2399.4|2384.6|4
1737950460000|2025-01-27 04:01:00|2398.9|2384.1|2397.9|2383.1|2398.9|2384.1|2397.9|2383.1|3
1737950470000|2025-01-27 04:01:10|2396.9|2382.1|2396.9|2382.1|2396.9|2382.1|2396.9|2382.1|1
1737950480000|2025-01-27 04:01:20|2396.4|2381.6|2395.9|2381.1|2397.9|2383.1|2395.9|2381.1|8
1737950490000|2025-01-27 04:01:30|2395.4|2380.6|2395.9|2381.1|2395.9|2381.1|2395.4|2380.6|2
1737950500000|2025-01-27 04:01:40|2395.4|2380.6|2394.9|2380.1|2395.4|2380.6|2394.9|2380.1|2
1737950510000|2025-01-27 04:01:50|2394.4|2379.6|2394.4|2379.6|2394.4|2379.6|2394.4|2379.6|1
1737950520000|2025-01-27 04:02:00|2394.9|2380.1|2394.9|2380.1|2395.9|2381.1|2394.4|2379.6|9
1737950530000|2025-01-27 04:02:10|2395.4|2380.6|2395.9|2381.1|2396.9|2382.1|2395.4|2380.6|10
1737950540000|2025-01-27 04:02:20|2395.4|2380.6|2395.4|2380.6|2395.9|2381.1|2395.4|2380.6|5
1737950560000|2025-01-27 04:02:40|2395.9|2381.1|2395.9|2381.1|2395.9|2381.1|2395.9|2381.1|1
1737950570000|2025-01-27 04:02:50|2395.4|2380.6|2394.9|2380.1|2395.4|2380.6|2394.9|2380.1|2
1737950580000|2025-01-27 04:03:00|2394.4|2379.6|2394.9|2380.1|2394.9|2380.1|2394.4|2379.6|2
1737950590000|2025-01-27 04:03:10|2395.4|2380.6|2395.9|2381.1|2395.9|2381.1|2395.4|2380.6|2
1737950610000|2025-01-27 04:03:30|2395.4|2380.6|2395.9|2381.1|2395.9|2381.1|2395.4|2380.6|2
1737950620000|2025-01-27 04:03:40|2395.4|2380.6|2394.4|2379.6|2395.4|2380.6|2394.4|2379.6|3
1737950630000|2025-01-27 04:03:50|2393.9|2379.1|2393.9|2379.1|2393.9|2379.1|2393.4|2378.6|3
1737950640000|2025-01-27 04:04:00|2394.4|2379.6|2394.9|2380.1|2394.9|2380.1|2394.4|2379.6|2
1737950650000|2025-01-27 04:04:10|2395.9|2381.1|2393.9|2379.1|2395.9|2381.1|2393.9|2379.1|5
1737950660000|2025-01-27 04:04:20|2394.9|2380.1|2393.9|2379.1|2394.9|2380.1|2393.9|2379.1|3
1737950670000|2025-01-27 04:04:30|2394.4|2379.6|2394.4|2379.6|2394.4|2379.6|2394.4|2379.6|1
1737950680000|2025-01-27 04:04:40|2394.9|2380.1|2393.9|2379.1|2394.9|2380.1|2393.9|2379.1|5
1737950690000|2025-01-27 04:04:50|2393.4|2378.6|2393.9|2379.1|2393.9|2379.1|2393.4|2378.6|2
1737950700000|2025-01-27 04:05:00|2393.4|2378.6|2393.4|2378.6|2393.4|2378.6|2393.4|2378.6|1
1737950710000|2025-01-27 04:05:10|2393.9|2379.1|2393.4|2378.6|2393.9|2379.1|2393.4|2378.6|2
1737950730000|2025-01-27 04:05:30|2392.9|2378.1|2392.9|2378.1|2392.9|2378.1|2392.9|2378.1|1
1737950740000|2025-01-27 04:05:40|2392.65|2377.85|2391.9|2377.1|2392.65|2377.85|2391.9|2377.1|4
1737950750000|2025-01-27 04:05:50|2391.4|2376.6|2389.9|2375.1|2391.4|2376.6|2389.9|2375.1|3
1737950760000|2025-01-27 04:06:00|2390.4|2375.6|2391.9|2377.1|2391.9|2377.1|2390.4|2375.6|3
1737950770000|2025-01-27 04:06:10|2392.4|2377.6|2393.9|2379.1|2393.9|2379.1|2392.4|2377.6|4
1737950780000|2025-01-27 04:06:20|2393.4|2378.6|2392.9|2378.1|2393.4|2378.6|2392.9|2378.1|2
1737950800000|2025-01-27 04:06:40|2392.6|2377.8|2391.9|2377.1|2392.6|2377.8|2391.9|2377.1|2
1737950820000|2025-01-27 04:07:00|2392.9|2378.1|2392.9|2378.1|2392.9|2378.1|2392.4|2377.6|3
1737950830000|2025-01-27 04:07:10|2392.4|2377.6|2391.9|2377.1|2392.4|2377.6|2391.9|2377.1|2
1737950850000|2025-01-27 04:07:30|2392.4|2377.6|2392.4|2377.6|2392.9|2378.1|2392.4|2377.6|3
1737950860000|2025-01-27 04:07:40|2391.9|2377.1|2390.9|2376.1|2391.9|2377.1|2390.9|2376.1|2
1737950870000|2025-01-27 04:07:50|2391.9|2377.1|2391.4|2376.6|2391.9|2377.1|2391.4|2376.6|2
1737950880000|2025-01-27 04:08:00|2390.9|2376.1|2389.4|2374.6|2390.9|2376.1|2389.4|2374.6|3
1737950910000|2025-01-27 04:08:30|2388.9|2374.1|2387.9|2373.1|2388.9|2374.1|2387.9|2373.1|3
1737950950000|2025-01-27 04:09:10|2384.9|2370.1|2384.9|2370.1|2384.9|2370.1|2384.9|2370.1|1
1737950960000|2025-01-27 04:09:20|2384.6|2369.8|2384.9|2370.1|2384.9|2370.1|2384.4|2369.6|3
1737951000000|2025-01-27 04:10:00|2382.9|2368.1|2382.9|2368.1|2382.9|2368.1|2382.4|2367.6|3
1737951010000|2025-01-27 04:10:10|2382.4|2367.6|2382.4|2367.6|2382.4|2367.6|2382.4|2367.6|1
1737951020000|2025-01-27 04:10:20|2382.9|2368.1|2383.9|2369.1|2383.9|2369.1|2382.9|2368.1|2
1737951030000|2025-01-27 04:10:30|2383.4|2368.6|2382.9|2368.1|2383.4|2368.6|2382.9|2368.1|2
1737951050000|2025-01-27 04:10:50|2383.4|2368.6|2383.4|2368.6|2383.9|2369.1|2383.4|2368.6|3
1737951060000|2025-01-27 04:11:00|2383.9|2369.1|2383.9|2369.1|2383.9|2369.1|2383.9|2369.1|1
1737951070000|2025-01-27 04:11:10|2384.4|2369.6|2384.4|2369.6|2384.9|2370.1|2384.4|2369.6|3
1737951080000|2025-01-27 04:11:20|2384.9|2370.1|2384.9|2370.1|2384.9|2370.1|2384.9|2370.1|1
1737951100000|2025-01-27 04:11:40|2385.9|2371.1|2384.4|2369.6|2385.9|2371.1|2384.4|2369.6|5
1737951110000|2025-01-27 04:11:50|2383.9|2369.1|2382.9|2368.1|2383.9|2369.1|2382.9|2368.1|2
1737951120000|2025-01-27 04:12:00|2382.4|2367.6|2382.4|2367.6|2382.9|2368.1|2382.4|2367.6|3
1737951130000|2025-01-27 04:12:10|2381.9|2367.1|2382.4|2367.6|2382.4|2367.6|2381.9|2367.1|2
1737951140000|2025-01-27 04:12:20|2381.9|2367.1|2381.9|2367.1|2381.9|2367.1|2381.9|2367.1|1
1737951150000|2025-01-27 04:12:30|2382.9|2368.1|2382.9|2368.1|2382.9|2368.1|2382.9|2368.1|1
1737951180000|2025-01-27 04:13:00|2382.4|2367.6|2381.9|2367.1|2382.4|2367.6|2381.9|2367.1|2
1737951190000|2025-01-27 04:13:10|2382.4|2367.6|2383.9|2369.1|2383.9|2369.1|2382.4|2367.6|4
1737951200000|2025-01-27 04:13:20|2383.4|2368.6|2381.9|2367.1|2383.4|2368.6|2381.9|2367.1|3
1737951220000|2025-01-27 04:13:40|2382.9|2368.1|2384.9|2370.1|2384.9|2370.1|2382.9|2368.1|5
1737951240000|2025-01-27 04:14:00|2384.55|2369.75|2382.9|2368.1|2384.55|2369.75|2382.9|2368.1|4
1737951260000|2025-01-27 04:14:20|2382.4|2367.6|2380.9|2366.1|2382.4|2367.6|2380.9|2366.1|4
1737951270000|2025-01-27 04:14:30|2379.9|2365.1|2379.4|2364.6|2379.9|2365.1|2379.4|2364.6|2
1737951280000|2025-01-27 04:14:40|2378.9|2364.1|2380.9|2366.1|2380.9|2366.1|2378.9|2364.1|4
1737951290000|2025-01-27 04:14:50|2381.9|2367.1|2380.9|2366.1|2381.9|2367.1|2380.9|2366.1|2
1737951300000|2025-01-27 04:15:00|2381.9|2367.1|2382.8|2368|2382.9|2368.1|2381.9|2367.1|3
1737951310000|2025-01-27 04:15:10|2382.4|2367.6|2385.4|2370.6|2385.4|2370.6|2381.9|2367.1|7
1737951320000|2025-01-27 04:15:20|2385.9|2371.1|2386.9|2372.1|2386.9|2372.1|2385.9|2371.1|2
1737951330000|2025-01-27 04:15:30|2386.75|2371.95|2386.9|2372.1|2386.9|2372.1|2385.9|2371.1|4
1737951340000|2025-01-27 04:15:40|2386.4|2371.6|2384.9|2370.1|2386.4|2371.6|2384.9|2370.1|4
1737951350000|2025-01-27 04:15:50|2384.4|2369.6|2384.9|2370.1|2384.9|2370.1|2384.4|2369.6|2
1737951360000|2025-01-27 04:16:00|2385.9|2371.1|2384.9|2370.1|2385.9|2371.1|2384.9|2370.1|3
1737951370000|2025-01-27 04:16:10|2383.9|2369.1|2384.9|2370.1|2384.9|2370.1|2383.4|2368.6|4
1737951380000|2025-01-27 04:16:20|2384.4|2369.6|2383.9|2369.1|2384.4|2369.6|2383.8|2369|4
1737951390000|2025-01-27 04:16:30|2383.4|2368.6|2381.4|2366.6|2383.4|2368.6|2381.4|2366.6|5
1737951400000|2025-01-27 04:16:40|2381.9|2367.1|2381.9|2367.1|2381.9|2367.1|2381.9|2367.1|1
1737951410000|2025-01-27 04:16:50|2383.9|2369.1|2383.9|2369.1|2383.9|2369.1|2383.9|2369.1|1
1737951420000|2025-01-27 04:17:00|2384.9|2370.1|2386.9|2372.1|2386.9|2372.1|2383.9|2369.1|13
1737951430000|2025-01-27 04:17:10|2386.4|2371.6|2387.9|2373.1|2387.9|2373.1|2386.4|2371.6|6
1737951440000|2025-01-27 04:17:20|2387.85|2373.05|2382.9|2368.1|2387.85|2373.05|2382.9|2368.1|12
1737951450000|2025-01-27 04:17:30|2382.4|2367.6|2379.9|2365.1|2382.4|2367.6|2379.9|2365.1|2
1737951460000|2025-01-27 04:17:40|2379.4|2364.6|2379.4|2364.6|2379.4|2364.6|2379.4|2364.6|1
1737951480000|2025-01-27 04:18:00|2379.9|2365.1|2376.9|2362.1|2379.9|2365.1|2376.9|2362.1|7
1737951490000|2025-01-27 04:18:10|2376.4|2361.6|2376.4|2361.6|2376.4|2361.6|2376.4|2361.6|1
1737951500000|2025-01-27 04:18:20|2375.9|2361.1|2373.4|2358.6|2375.9|2361.1|2373.4|2358.6|5
1737951510000|2025-01-27 04:18:30|2372.9|2358.1|2372.9|2358.1|2372.9|2358.1|2372.9|2358.1|1
1737951520000|2025-01-27 04:18:40|2372.4|2357.6|2372.4|2357.6|2372.4|2357.6|2372.4|2357.6|1
1737951530000|2025-01-27 04:18:50|2372.9|2358.1|2372.9|2358.1|2372.9|2358.1|2371.9|2357.1|6
1737951540000|2025-01-27 04:19:00|2372.6|2357.8|2374.9|2360.1|2374.9|2360.1|2372.4|2357.6|8
1737951550000|2025-01-27 04:19:10|2374.85|2360.05|2372.9|2358.1|2374.85|2360.05|2372.9|2358.1|4
1737951560000|2025-01-27 04:19:20|2372.4|2357.6|2373.9|2359.1|2374.9|2360.1|2372.4|2357.6|9
1737951570000|2025-01-27 04:19:30|2373.4|2358.6|2373.9|2359.1|2373.9|2359.1|2372.9|2358.1|6
1737951580000|2025-01-27 04:19:40|2373.4|2358.6|2372.9|2358.1|2373.4|2358.6|2372.4|2357.6|3
1737951590000|2025-01-27 04:19:50|2373.4|2358.6|2373.9|2359.1|2373.9|2359.1|2372.9|2358.1|5
1737951600000|2025-01-27 04:20:00|2374.9|2360.1|2373.4|2358.6|2374.9|2360.1|2372.9|2358.1|10
1737951610000|2025-01-27 04:20:10|2372.9|2358.1|2372.9|2358.1|2372.9|2358.1|2371.9|2357.1|8
1737951620000|2025-01-27 04:20:20|2373.9|2359.1|2372.4|2357.6|2374.9|2360.1|2372.4|2357.6|9
1737951630000|2025-01-27 04:20:30|2372.9|2358.1|2372.4|2357.6|2372.9|2358.1|2372.4|2357.6|2
1737951640000|2025-01-27 04:20:40|2371.9|2357.1|2374.9|2360.1|2374.9|2360.1|2371.4|2356.6|9
1737951650000|2025-01-27 04:20:50|2375.9|2361.1|2375.4|2360.6|2375.9|2361.1|2375.4|2360.6|2
1737951660000|2025-01-27 04:21:00|2375.9|2361.1|2377.9|2363.1|2377.9|2363.1|2375.9|2361.1|4
1737951670000|2025-01-27 04:21:10|2376.9|2362.1|2377.9|2363.1|2377.9|2363.1|2376.9|2362.1|5
1737951680000|2025-01-27 04:21:20|2377.65|2362.85|2376.9|2362.1|2377.9|2363.1|2376.9|2362.1|4
1737951690000|2025-01-27 04:21:30|2376.4|2361.6|2377.9|2363.1|2377.9|2363.1|2376.4|2361.6|7
1737951700000|2025-01-27 04:21:40|2377.4|2362.6|2374.4|2359.6|2377.4|2362.6|2374.4|2359.6|7
1737951710000|2025-01-27 04:21:50|2373.9|2359.1|2372.9|2358.1|2373.9|2359.1|2372.9|2358.1|2
1737951720000|2025-01-27 04:22:00|2373.4|2358.6|2372.4|2357.6|2374.9|2360.1|2372.4|2357.6|6
1737951730000|2025-01-27 04:22:10|2372.3|2357.5|2371.9|2357.1|2372.3|2357.5|2371.9|2357.1|2
1737951740000|2025-01-27 04:22:20|2372.4|2357.6|2372.4|2357.6|2372.4|2357.6|2372.4|2357.6|1
1737951750000|2025-01-27 04:22:30|2372.9|2358.1|2372.9|2358.1|2372.9|2358.1|2372.9|2358.1|1
1737951760000|2025-01-27 04:22:40|2373.9|2359.1|2374.9|2360.1|2374.9|2360.1|2373.9|2359.1|7
1737951770000|2025-01-27 04:22:50|2375.9|2361.1|2375.9|2361.1|2375.9|2361.1|2375.4|2360.6|3
1737951780000|2025-01-27 04:23:00|2376.9|2362.1|2376.4|2361.6|2376.9|2362.1|2376.4|2361.6|3
1737951790000|2025-01-27 04:23:10|2376.9|2362.1|2375.9|2361.1|2376.9|2362.1|2375.9|2361.1|3
1737951800000|2025-01-27 04:23:20|2376.9|2362.1|2377.9|2363.1|2377.9|2363.1|2376.9|2362.1|2
1737951810000|2025-01-27 04:23:30|2378.9|2364.1|2378.9|2364.1|2378.9|2364.1|2378.9|2364.1|1
1737951820000|2025-01-27 04:23:40|2379.4|2364.6|2379.4|2364.6|2379.9|2365.1|2379.4|2364.6|3
1737951840000|2025-01-27 04:24:00|2377.9|2363.1|2377.9|2363.1|2377.9|2363.1|2377.9|2363.1|1
1737951850000|2025-01-27 04:24:10|2378.4|2363.6|2378.9|2364.1|2378.9|2364.1|2378.4|2363.6|2
1737951860000|2025-01-27 04:24:20|2378.4|2363.6|2379.4|2364.6|2379.9|2365.1|2378.4|2363.6|5
1737951870000|2025-01-27 04:24:30|2379.9|2365.1|2379.9|2365.1|2379.9|2365.1|2379.9|2365.1|1
1737951880000|2025-01-27 04:24:40|2379.4|2364.6|2378.9|2364.1|2379.9|2365.1|2378.9|2364.1|4
1737951890000|2025-01-27 04:24:50|2378.4|2363.6|2379.9|2365.1|2379.9|2365.1|2378.4|2363.6|3
1737951900000|2025-01-27 04:25:00|2379.4|2364.6|2378.4|2363.6|2379.4|2364.6|2378.4|2363.6|3
1737951910000|2025-01-27 04:25:10|2378.9|2364.1|2377.9|2363.1|2378.9|2364.1|2377.9|2363.1|4
1737951920000|2025-01-27 04:25:20|2378.9|2364.1|2378.4|2363.6|2378.9|2364.1|2377.9|2363.1|6
1737951930000|2025-01-27 04:25:30|2378.9|2364.1|2378.4|2363.6|2378.9|2364.1|2378.4|2363.6|2
1737951940000|2025-01-27 04:25:40|2377.9|2363.1|2377.9|2363.1|2377.9|2363.1|2377.9|2363.1|1
1737951950000|2025-01-27 04:25:50|2377.4|2362.6|2374.9|2360.1|2377.4|2362.6|2374.9|2360.1|4
1737951970000|2025-01-27 04:26:10|2375.4|2360.6|2375.9|2361.1|2375.9|2361.1|2375.4|2360.6|2
1737951980000|2025-01-27 04:26:20|2376.4|2361.6|2376.9|2362.1|2376.9|2362.1|2376.4|2361.6|2
1737951990000|2025-01-27 04:26:30|2377.4|2362.6|2376.4|2361.6|2378.9|2364.1|2376.4|2361.6|6
1737952000000|2025-01-27 04:26:40|2375.9|2361.1|2375.4|2360.6|2375.9|2361.1|2375.4|2360.6|2
1737952010000|2025-01-27 04:26:50|2375.9|2361.1|2374.9|2360.1|2375.9|2361.1|2374.9|2360.1|3
1737952020000|2025-01-27 04:27:00|2375.9|2361.1|2374.9|2360.1|2375.9|2361.1|2374.9|2360.1|3
1737952090000|2025-01-27 04:28:10|2375.4|2360.6|2375.4|2360.6|2375.4|2360.6|2375.4|2360.6|1
1737952100000|2025-01-27 04:28:20|2375.9|2361.1|2375.9|2361.1|2375.9|2361.1|2375.9|2361.1|1
1737952110000|2025-01-27 04:28:30|2375.4|2360.6|2375.4|2360.6|2375.4|2360.6|2375.4|2360.6|1
1737952140000|2025-01-27 04:29:00|2374.9|2360.1|2374.9|2360.1|2374.9|2360.1|2374.9|2360.1|1
1737952170000|2025-01-27 04:29:30|2375.9|2361.1|2375.9|2361.1|2375.9|2361.1|2375.9|2361.1|1
1737952190000|2025-01-27 04:29:50|2373.9|2359.1|2373.9|2359.1|2373.9|2359.1|2373.9|2359.1|1
1737952200000|2025-01-27 04:30:00|2373.6|2358.8|2372.9|2358.1|2373.6|2358.8|2372.9|2358.1|3
1737952220000|2025-01-27 04:30:20|2373.4|2358.6|2374.9|2360.1|2374.9|2360.1|2373.4|2358.6|3
1737952230000|2025-01-27 04:30:30|2374.4|2359.6|2373.9|2359.1|2374.4|2359.6|2373.9|2359.1|2
1737952250000|2025-01-27 04:30:50|2373.4|2358.6|2372.9|2358.1|2373.4|2358.6|2372.4|2357.6|3
1737952260000|2025-01-27 04:31:00|2372.4|2357.6|2371.9|2357.1|2372.4|2357.6|2371.9|2357.1|2
1737952270000|2025-01-27 04:31:10|2372.4|2357.6|2372.4|2357.6|2372.9|2358.1|2372.4|2357.6|3
1737952290000|2025-01-27 04:31:30|2372.9|2358.1|2375.9|2361.1|2375.9|2361.1|2372.9|2358.1|6
1737952300000|2025-01-27 04:31:40|2375.4|2360.6|2374.9|2360.1|2375.4|2360.6|2373.9|2359.1|4
1737952310000|2025-01-27 04:31:50|2374.4|2359.6|2374.4|2359.6|2374.4|2359.6|2374.4|2359.6|1
1737952320000|2025-01-27 04:32:00|2373.9|2359.1|2372.9|2358.1|2373.9|2359.1|2372.9|2358.1|3
1737952330000|2025-01-27 04:32:10|2372.4|2357.6|2372.4|2357.6|2372.4|2357.6|2372.4|2357.6|1
1737952340000|2025-01-27 04:32:20|2371.9|2357.1|2370.9|2356.1|2371.9|2357.1|2369.9|2355.1|5
1737952350000|2025-01-27 04:32:30|2369.9|2355.1|2370.9|2356.1|2370.9|2356.1|2369.9|2355.1|3
1737952360000|2025-01-27 04:32:40|2370.4|2355.6|2368.9|2354.1|2370.4|2355.6|2368.9|2354.1|4
1737952370000|2025-01-27 04:32:50|2368.4|2353.6|2367.9|2353.1|2368.4|2353.6|2367.9|2353.1|2
1737952380000|2025-01-27 04:33:00|2368.4|2353.6|2368.9|2354.1|2368.9|2354.1|2368.4|2353.6|2
1737952390000|2025-01-27 04:33:10|2368.8|2354|2367.9|2353.1|2368.8|2354|2367.9|2353.1|2
1737952410000|2025-01-27 04:33:30|2367.55|2352.75|2364.4|2349.6|2367.55|2352.75|2362.4|2347.6|7
1737952420000|2025-01-27 04:33:40|2364.9|2350.1|2364.9|2350.1|2364.9|2350.1|2364.5|2349.7|4
1737952430000|2025-01-27 04:33:50|2365.9|2351.1|2365.4|2350.6|2365.9|2351.1|2365.4|2350.6|2
1737952440000|2025-01-27 04:34:00|2365.9|2351.1|2366.9|2352.1|2366.9|2352.1|2365.4|2350.6|6
1737952450000|2025-01-27 04:34:10|2367.4|2352.6|2367.9|2353.1|2367.9|2353.1|2367.3|2352.5|7
1737952460000|2025-01-27 04:34:20|2368.4|2353.6|2369.4|2354.6|2369.9|2355.1|2368.4|2353.6|6
1737952470000|2025-01-27 04:34:30|2369.9|2355.1|2371.9|2357.1|2371.9|2357.1|2369.9|2355.1|4
1737952480000|2025-01-27 04:34:40|2372.4|2357.6|2372.8|2358|2372.9|2358.1|2372.4|2357.6|3
1737952490000|2025-01-27 04:34:50|2372.9|2358.1|2372.9|2358.1|2372.9|2358.1|2372.9|2358.1|1
1737952500000|2025-01-27 04:35:00|2373.4|2358.6|2373.9|2359.1|2373.9|2359.1|2373.4|2358.6|2
1737952510000|2025-01-27 04:35:10|2373.4|2358.6|2373.4|2358.6|2373.9|2359.1|2373.4|2358.6|3
1737952520000|2025-01-27 04:35:20|2372.9|2358.1|2372.4|2357.6|2372.9|2358.1|2372.4|2357.6|2
1737952530000|2025-01-27 04:35:30|2371.9|2357.1|2372.9|2358.1|2372.9|2358.1|2371.4|2356.6|4
1737952550000|2025-01-27 04:35:50|2372.4|2357.6|2372.4|2357.6|2372.4|2357.6|2372.4|2357.6|1
1737952580000|2025-01-27 04:36:20|2373.4|2358.6|2373.4|2358.6|2373.4|2358.6|2373.4|2358.6|1
1737952590000|2025-01-27 04:36:30|2372.9|2358.1|2373.4|2358.6|2373.4|2358.6|2372.9|2358.1|2
1737952600000|2025-01-27 04:36:40|2372.9|2358.1|2372.4|2357.6|2372.9|2358.1|2372.4|2357.6|2
1737952610000|2025-01-27 04:36:50|2372.15|2357.35|2371.4|2356.6|2372.4|2357.6|2371.4|2356.6|8
1737952620000|2025-01-27 04:37:00|2370.9|2356.1|2371.9|2357.1|2371.9|2357.1|2369.4|2354.6|9
1737952630000|2025-01-27 04:37:10|2372.4|2357.6|2372.4|2357.6|2372.9|2358.1|2372.4|2357.6|6
1737952640000|2025-01-27 04:37:20|2371.9|2357.1|2371.4|2356.6|2371.9|2357.1|2371.4|2356.6|6
1737952650000|2025-01-27 04:37:30|2371.9|2357.1|2371.4|2356.6|2371.9|2357.1|2371.4|2356.6|5
1737952660000|2025-01-27 04:37:40|2371.9|2357.1|2371.4|2356.6|2371.9|2357.1|2371.4|2356.6|4
1737952670000|2025-01-27 04:37:50|2371.9|2357.1|2373.4|2358.6|2373.4|2358.6|2371.9|2357.1|4
1737952680000|2025-01-27 04:38:00|2373.9|2359.1|2376.4|2361.6|2376.9|2362.1|2373.9|2359.1|6
1737952690000|2025-01-27 04:38:10|2375.9|2361.1|2374.9|2360.1|2375.9|2361.1|2374.9|2360.1|4
1737952700000|2025-01-27 04:38:20|2374.4|2359.6|2375.9|2361.1|2375.9|2361.1|2374.4|2359.6|4
1737952710000|2025-01-27 04:38:30|2375.6|2360.8|2375.9|2361.1|2375.9|2361.1|2374.9|2360.1|5
1737952720000|2025-01-27 04:38:40|2376.4|2361.6|2377.9|2363.1|2377.9|2363.1|2376.4|2361.6|4
1737952730000|2025-01-27 04:38:50|2377.4|2362.6|2377.9|2363.1|2377.9|2363.1|2377.4|2362.6|2
1737952740000|2025-01-27 04:39:00|2377.6|2362.8|2378.2|2363.4|2378.9|2364.1|2377.6|2362.8|7
1737952750000|2025-01-27 04:39:10|2376.9|2362.1|2374.9|2360.1|2376.9|2362.1|2374.9|2360.1|11
1737952760000|2025-01-27 04:39:20|2375.9|2361.1|2375.9|2361.1|2375.9|2361.1|2375.9|2361.1|1
1737952780000|2025-01-27 04:39:40|2376.4|2361.6|2376.4|2361.6|2376.9|2362.1|2376.4|2361.6|4
1737952790000|2025-01-27 04:39:50|2376.9|2362.1|2376.9|2362.1|2376.9|2362.1|2376.4|2361.6|3
1737952800000|2025-01-27 04:40:00|2376.4|2361.6|2378.9|2364.1|2378.9|2364.1|2376.4|2361.6|8
1737952810000|2025-01-27 04:40:10|2379.9|2365.1|2380.4|2365.6|2380.9|2366.1|2379.9|2365.1|6
1737952820000|2025-01-27 04:40:20|2379.9|2365.1|2377.4|2362.6|2379.9|2365.1|2377.4|2362.6|8
1737952830000|2025-01-27 04:40:30|2376.9|2362.1|2375.9|2361.1|2376.9|2362.1|2375.9|2361.1|2
1737952840000|2025-01-27 04:40:40|2375.75|2360.95|2373.9|2359.1|2375.75|2360.95|2373.9|2359.1|5
1737952850000|2025-01-27 04:40:50|2372.9|2358.1|2371.9|2357.1|2372.9|2358.1|2371.9|2357.1|5
1737952860000|2025-01-27 04:41:00|2372.4|2357.6|2374.9|2360.1|2374.9|2360.1|2372.4|2357.6|5
1737952870000|2025-01-27 04:41:10|2375.4|2360.6|2375.9|2361.1|2375.9|2361.1|2375.4|2360.6|2
1737952880000|2025-01-27 04:41:20|2376.9|2362.1|2376.4|2361.6|2376.9|2362.1|2376.4|2361.6|5
1737952890000|2025-01-27 04:41:30|2375.9|2361.1|2376.4|2361.6|2376.9|2362.1|2375.9|2361.1|4
1737952900000|2025-01-27 04:41:40|2375.9|2361.1|2375.9|2361.1|2375.9|2361.1|2375.9|2361.1|1
1737952910000|2025-01-27 04:41:50|2374.9|2360.1|2374.9|2360.1|2374.9|2360.1|2374.9|2360.1|1
1737952920000|2025-01-27 04:42:00|2374.4|2359.6|2374.4|2359.6|2374.4|2359.6|2374.4|2359.6|1
1737952930000|2025-01-27 04:42:10|2374.9|2360.1|2375.4|2360.6|2375.9|2361.1|2374.9|2360.1|4
1737952940000|2025-01-27 04:42:20|2374.9|2360.1|2374.9|2360.1|2374.9|2360.1|2374.9|2360.1|1
1737952950000|2025-01-27 04:42:30|2374.4|2359.6|2374.9|2360.1|2374.9|2360.1|2374.4|2359.6|2
1737952980000|2025-01-27 04:43:00|2375.9|2361.1|2374.4|2359.6|2375.9|2361.1|2373.9|2359.1|10
1737952990000|2025-01-27 04:43:10|2374.15|2359.35|2372.4|2357.6|2374.25|2359.45|2372.4|2357.6|4
1737953020000|2025-01-27 04:43:40|2372.9|2358.1|2373.4|2358.6|2373.9|2359.1|2372.9|2358.1|4
1737953030000|2025-01-27 04:43:50|2373.05|2358.25|2372.9|2358.1|2373.05|2358.25|2372.9|2358.1|2
1737953040000|2025-01-27 04:44:00|2372.4|2357.6|2371.9|2357.1|2372.4|2357.6|2371.4|2356.6|4
1737953060000|2025-01-27 04:44:20|2372.9|2358.1|2373.9|2359.1|2373.9|2359.1|2372.9|2358.1|3
1737953070000|2025-01-27 04:44:30|2374.4|2359.6|2374.9|2360.1|2374.9|2360.1|2374.4|2359.6|2
1737953080000|2025-01-27 04:44:40|2374.85|2360.05|2374.4|2359.6|2374.9|2360.1|2374.4|2359.6|3
1737953090000|2025-01-27 04:44:50|2374.9|2360.1|2374.9|2360.1|2374.9|2360.1|2374.9|2360.1|1
1737953100000|2025-01-27 04:45:00|2374.4|2359.6|2374.9|2360.1|2375.9|2361.1|2374.4|2359.6|7
1737953110000|2025-01-27 04:45:10|2374.4|2359.6|2373.9|2359.1|2374.4|2359.6|2372.9|2358.1|4
1737953120000|2025-01-27 04:45:20|2372.9|2358.1|2372.9|2358.1|2372.9|2358.1|2372.9|2358.1|1
1737953130000|2025-01-27 04:45:30|2373.4|2358.6|2373.9|2359.1|2373.9|2359.1|2373.4|2358.6|4
1737953140000|2025-01-27 04:45:40|2374.4|2359.6|2376.9|2362.1|2376.9|2362.1|2374.4|2359.6|4
1737953150000|2025-01-27 04:45:50|2376.4|2361.6|2375.9|2361.1|2376.4|2361.6|2375.4|2360.6|5
1737953160000|2025-01-27 04:46:00|2376.9|2362.1|2375.9|2361.1|2376.9|2362.1|2375.9|2361.1|4
1737953170000|2025-01-27 04:46:10|2376.9|2362.1|2376.9|2362.1|2376.9|2362.1|2376.9|2362.1|1
1737953180000|2025-01-27 04:46:20|2376.4|2361.6|2376.4|2361.6|2376.4|2361.6|2376.4|2361.6|1
1737953190000|2025-01-27 04:46:30|2375.9|2361.1|2374.9|2360.1|2375.9|2361.1|2374.9|2360.1|2
1737953200000|2025-01-27 04:46:40|2374|2359.2|2372.9|2358.1|2374|2359.2|2372.9|2358.1|3
1737953230000|2025-01-27 04:47:10|2371.9|2357.1|2371.9|2357.1|2371.9|2357.1|2371.9|2357.1|1
1737953240000|2025-01-27 04:47:20|2372.9|2358.1|2373.4|2358.6|2373.4|2358.6|2372.9|2358.1|2
1737953250000|2025-01-27 04:47:30|2373.9|2359.1|2375.4|2360.6|2375.9|2361.1|2373.9|2359.1|6
1737953260000|2025-01-27 04:47:40|2375.9|2361.1|2375.4|2360.6|2375.9|2361.1|2375.4|2360.6|2
1737953270000|2025-01-27 04:47:50|2375.9|2361.1|2375.9|2361.1|2375.9|2361.1|2375.4|2360.6|7
1737953280000|2025-01-27 04:48:00|2375.7|2360.9|2373.9|2359.1|2375.9|2361.1|2373.9|2359.1|4
1737953290000|2025-01-27 04:48:10|2373.4|2358.6|2373.4|2358.6|2373.4|2358.6|2373.4|2358.6|1
1737953300000|2025-01-27 04:48:20|2372.4|2357.6|2372.9|2358.1|2372.9|2358.1|2372.4|2357.6|2
1737953310000|2025-01-27 04:48:30|2373.4|2358.6|2373.9|2359.1|2373.9|2359.1|2373.4|2358.6|2
1737953340000|2025-01-27 04:49:00|2372.9|2358.1|2371.9|2357.1|2373.9|2359.1|2371.9|2357.1|4
1737953360000|2025-01-27 04:49:20|2371.75|2356.95|2370.4|2355.6|2371.75|2356.95|2370.4|2355.6|3
1737953380000|2025-01-27 04:49:40|2368.9|2354.1|2368.4|2353.6|2368.9|2354.1|2368.4|2353.6|2
1737953390000|2025-01-27 04:49:50|2367.9|2353.1|2367.9|2353.1|2367.9|2353.1|2367.9|2353.1|1
1737953400000|2025-01-27 04:50:00|2367.4|2352.6|2367.9|2353.1|2367.9|2353.1|2367.4|2352.6|2
1737953410000|2025-01-27 04:50:10|2367.4|2352.6|2366.9|2352.1|2367.4|2352.6|2366.9|2352.1|2
1737953420000|2025-01-27 04:50:20|2367.9|2353.1|2366.9|2352.1|2367.9|2353.1|2366.9|2352.1|4
1737953430000|2025-01-27 04:50:30|2366.4|2351.6|2366.9|2352.1|2366.9|2352.1|2365.9|2351.1|3
1737953440000|2025-01-27 04:50:40|2367.9|2353.1|2366.9|2352.1|2367.9|2353.1|2366.9|2352.1|4
1737953450000|2025-01-27 04:50:50|2366.4|2351.6|2365.9|2351.1|2366.9|2352.1|2365.9|2351.1|5
1737953460000|2025-01-27 04:51:00|2366.9|2352.1|2366.9|2352.1|2367.9|2353.1|2366.9|2352.1|5
1737953470000|2025-01-27 04:51:10|2367.9|2353.1|2367.9|2353.1|2367.9|2353.1|2367.9|2353.1|1
1737953480000|2025-01-27 04:51:20|2367.4|2352.6|2365.9|2351.1|2367.4|2352.6|2365.9|2351.1|4
1737953490000|2025-01-27 04:51:30|2365.4|2350.6|2362.9|2348.1|2365.4|2350.6|2362.9|2348.1|4
1737953500000|2025-01-27 04:51:40|2362.8|2348|2363.9|2349.1|2363.9|2349.1|2362.8|2348|4
1737953510000|2025-01-27 04:51:50|2362.9|2348.1|2361.9|2347.1|2362.9|2348.1|2361.9|2347.1|3
1737953530000|2025-01-27 04:52:10|2362.4|2347.6|2361.9|2347.1|2362.9|2348.1|2361.9|2347.1|4
1737953540000|2025-01-27 04:52:20|2362.4|2347.6|2362.9|2348.1|2364.9|2350.1|2362.4|2347.6|8
1737953550000|2025-01-27 04:52:30|2362.4|2347.6|2362.9|2348.1|2362.9|2348.1|2362.4|2347.6|2
1737953570000|2025-01-27 04:52:50|2362.4|2347.6|2362.4|2347.6|2362.4|2347.6|2362.4|2347.6|1
1737953580000|2025-01-27 04:53:00|2362.9|2348.1|2362.9|2348.1|2364.9|2350.1|2362.9|2348.1|7
1737953590000|2025-01-27 04:53:10|2362.4|2347.6|2363.9|2349.1|2363.9|2349.1|2362.4|2347.6|3
1737953600000|2025-01-27 04:53:20|2362.9|2348.1|2363.4|2348.6|2363.4|2348.6|2362.9|2348.1|2
1737953610000|2025-01-27 04:53:30|2363.9|2349.1|2363.9|2349.1|2363.9|2349.1|2363.4|2348.6|3
1737953620000|2025-01-27 04:53:40|2364.4|2349.6|2365.9|2351.1|2365.9|2351.1|2364.4|2349.6|3
1737953630000|2025-01-27 04:53:50|2365.4|2350.6|2364.9|2350.1|2365.4|2350.6|2364.9|2350.1|2
1737953650000|2025-01-27 04:54:10|2364.4|2349.6|2363.9|2349.1|2364.4|2349.6|2363.9|2349.1|2
1737953660000|2025-01-27 04:54:20|2364.4|2349.6|2363.9|2349.1|2364.9|2350.1|2363.9|2349.1|3
1737953670000|2025-01-27 04:54:30|2363.8|2349|2363.9|2349.1|2363.9|2349.1|2362.9|2348.1|6
1737953680000|2025-01-27 04:54:40|2364.9|2350.1|2364.9|2350.1|2364.9|2350.1|2364.9|2350.1|1
1737953690000|2025-01-27 04:54:50|2365.4|2350.6|2365.9|2351.1|2365.9|2351.1|2365.4|2350.6|2
1737953700000|2025-01-27 04:55:00|2366.9|2352.1|2366.4|2351.6|2366.9|2352.1|2366.4|2351.6|2
1737953710000|2025-01-27 04:55:10|2365.9|2351.1|2365.9|2351.1|2366.9|2352.1|2365.9|2351.1|5
1737953720000|2025-01-27 04:55:20|2364.9|2350.1|2363.9|2349.1|2364.9|2350.1|2363.9|2349.1|3
1737953730000|2025-01-27 04:55:30|2364.4|2349.6|2365.9|2351.1|2365.9|2351.1|2364.4|2349.6|3
1737953740000|2025-01-27 04:55:40|2365.4|2350.6|2363.4|2348.6|2365.9|2351.1|2363.4|2348.6|6
1737953750000|2025-01-27 04:55:50|2362.9|2348.1|2361.9|2347.1|2362.9|2348.1|2361.9|2347.1|5
1737953760000|2025-01-27 04:56:00|2362.9|2348.1|2363.9|2349.1|2363.9|2349.1|2362.9|2348.1|2
1737953770000|2025-01-27 04:56:10|2363.4|2348.6|2362.9|2348.1|2363.4|2348.6|2362.9|2348.1|2
1737953780000|2025-01-27 04:56:20|2363.9|2349.1|2363.9|2349.1|2363.9|2349.1|2363.4|2348.6|3
1737953790000|2025-01-27 04:56:30|2364.9|2350.1|2364.9|2350.1|2364.9|2350.1|2364.9|2350.1|1
1737953800000|2025-01-27 04:56:40|2364.4|2349.6|2363.9|2349.1|2364.4|2349.6|2363.9|2349.1|2
1737953810000|2025-01-27 04:56:50|2364.9|2350.1|2364.9|2350.1|2364.9|2350.1|2364.9|2350.1|1
1737953820000|2025-01-27 04:57:00|2365.9|2351.1|2366.9|2352.1|2366.9|2352.1|2365.9|2351.1|2
1737953840000|2025-01-27 04:57:20|2366.4|2351.6|2364.9|2350.1|2366.4|2351.6|2364.9|2350.1|2
1737953850000|2025-01-27 04:57:30|2365.9|2351.1|2364.9|2350.1|2365.9|2351.1|2364.4|2349.6|5
1737953860000|2025-01-27 04:57:40|2364.4|2349.6|2364.4|2349.6|2364.4|2349.6|2364.4|2349.6|1
1737953870000|2025-01-27 04:57:50|2364.9|2350.1|2365.9|2351.1|2365.9|2351.1|2364.9|2350.1|2
1737953880000|2025-01-27 04:58:00|2365.4|2350.6|2365.9|2351.1|2365.9|2351.1|2364.9|2350.1|3
1737953900000|2025-01-27 04:58:20|2365.7|2350.9|2362.9|2348.1|2365.9|2351.1|2362.9|2348.1|5
1737953910000|2025-01-27 04:58:30|2361.9|2347.1|2362.4|2347.6|2362.9|2348.1|2361.9|2347.1|3
1737953920000|2025-01-27 04:58:40|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|1
1737953940000|2025-01-27 04:59:00|2363.9|2349.1|2363.9|2349.1|2363.9|2349.1|2363.9|2349.1|1
1737953950000|2025-01-27 04:59:10|2363.4|2348.6|2363.9|2349.1|2363.9|2349.1|2363.4|2348.6|2
1737953980000|2025-01-27 04:59:40|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|1
1737953990000|2025-01-27 04:59:50|2363.9|2349.1|2363.9|2349.1|2363.9|2349.1|2363.9|2349.1|1
1737954000000|2025-01-27 05:00:00|2364.9|2350.1|2363.9|2349.1|2364.9|2350.1|2363.9|2349.1|5
1737954010000|2025-01-27 05:00:10|2364.9|2350.1|2365.9|2351.1|2365.9|2351.1|2364.9|2350.1|2
1737954020000|2025-01-27 05:00:20|2365.4|2350.6|2363.9|2349.1|2365.4|2350.6|2363.9|2349.1|4
1737954030000|2025-01-27 05:00:30|2363.4|2348.6|2362.9|2348.1|2363.4|2348.6|2361.9|2347.1|4
1737954040000|2025-01-27 05:00:40|2362.55|2347.75|2361.9|2347.1|2362.9|2348.1|2361.9|2347.1|5
1737954050000|2025-01-27 05:00:50|2362.9|2348.1|2363.9|2349.1|2363.9|2349.1|2362.9|2348.1|2
1737954060000|2025-01-27 05:01:00|2362.9|2348.1|2364.9|2350.1|2364.9|2350.1|2362.9|2348.1|3
1737954070000|2025-01-27 05:01:10|2365.9|2351.1|2366.9|2352.1|2366.9|2352.1|2365.9|2351.1|3
1737954080000|2025-01-27 05:01:20|2365.9|2351.1|2364.9|2350.1|2365.9|2351.1|2364.9|2350.1|5
1737954090000|2025-01-27 05:01:30|2363.9|2349.1|2362.9|2348.1|2363.9|2349.1|2362.9|2348.1|2
1737954100000|2025-01-27 05:01:40|2362.75|2347.95|2360.9|2346.1|2362.75|2347.95|2360.9|2346.1|3
1737954110000|2025-01-27 05:01:50|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|1
1737954120000|2025-01-27 05:02:00|2360.9|2346.1|2360.9|2346.1|2362.9|2348.1|2360.9|2346.1|5
1737954130000|2025-01-27 05:02:10|2359.9|2345.1|2360.9|2346.1|2360.9|2346.1|2359.9|2345.1|2
1737954140000|2025-01-27 05:02:20|2361.4|2346.6|2360.9|2346.1|2361.9|2347.1|2360.9|2346.1|4
1737954150000|2025-01-27 05:02:30|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|1
1737954160000|2025-01-27 05:02:40|2362.4|2347.6|2363.9|2349.1|2363.9|2349.1|2362.4|2347.6|3
1737954180000|2025-01-27 05:03:00|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|1
1737954190000|2025-01-27 05:03:10|2363.9|2349.1|2366.9|2352.1|2366.9|2352.1|2363.9|2349.1|6
1737954200000|2025-01-27 05:03:20|2367.9|2353.1|2367.9|2353.1|2368.9|2354.1|2367.9|2353.1|3
1737954210000|2025-01-27 05:03:30|2368.9|2354.1|2369.9|2355.1|2369.9|2355.1|2368.9|2354.1|2
1737954220000|2025-01-27 05:03:40|2368.9|2354.1|2366.9|2352.1|2368.9|2354.1|2366.9|2352.1|2
1737954230000|2025-01-27 05:03:50|2365.9|2351.1|2364.9|2350.1|2365.9|2351.1|2364.9|2350.1|3
1737954240000|2025-01-27 05:04:00|2363.9|2349.1|2363.4|2348.6|2363.9|2349.1|2363.4|2348.6|4
1737954250000|2025-01-27 05:04:10|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|2361.9|2347.1|3
1737954260000|2025-01-27 05:04:20|2362.8|2348|2361.9|2347.1|2362.8|2348|2361.9|2347.1|3
1737954270000|2025-01-27 05:04:30|2361.4|2346.6|2361.4|2346.6|2361.4|2346.6|2361.4|2346.6|1
1737954280000|2025-01-27 05:04:40|2360.9|2346.1|2361.9|2347.1|2361.9|2347.1|2360.9|2346.1|2
1737954290000|2025-01-27 05:04:50|2361.4|2346.6|2360.9|2346.1|2361.4|2346.6|2360.9|2346.1|2
1737954300000|2025-01-27 05:05:00|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|1
1737954310000|2025-01-27 05:05:10|2361.4|2346.6|2360.9|2346.1|2361.4|2346.6|2360.9|2346.1|2
1737954330000|2025-01-27 05:05:30|2361.4|2346.6|2362.9|2348.1|2362.9|2348.1|2361.4|2346.6|3
1737954340000|2025-01-27 05:05:40|2363.9|2349.1|2363.9|2349.1|2363.9|2349.1|2363.9|2349.1|1
1737954350000|2025-01-27 05:05:50|2364.9|2350.1|2364.9|2350.1|2364.9|2350.1|2364.9|2350.1|1
1737954360000|2025-01-27 05:06:00|2364.4|2349.6|2364.9|2350.1|2364.9|2350.1|2363.9|2349.1|3
1737954370000|2025-01-27 05:06:10|2363.9|2349.1|2363.4|2348.6|2363.9|2349.1|2363.4|2348.6|2
1737954390000|2025-01-27 05:06:30|2363.9|2349.1|2364.9|2350.1|2364.9|2350.1|2363.9|2349.1|2
1737954400000|2025-01-27 05:06:40|2365.4|2350.6|2368.9|2354.1|2368.9|2354.1|2365.4|2350.6|5
1737954420000|2025-01-27 05:07:00|2367.9|2353.1|2369.4|2354.6|2369.9|2355.1|2367.9|2353.1|4
1737954430000|2025-01-27 05:07:10|2369.9|2355.1|2368.9|2354.1|2369.9|2355.1|2368.9|2354.1|3
1737954440000|2025-01-27 05:07:20|2369.4|2354.6|2369.9|2355.1|2369.9|2355.1|2369.4|2354.6|2
1737954450000|2025-01-27 05:07:30|2370.9|2356.1|2370.4|2355.6|2370.9|2356.1|2370.4|2355.6|2
1737954460000|2025-01-27 05:07:40|2370.9|2356.1|2369.9|2355.1|2370.9|2356.1|2369.9|2355.1|2
1737954470000|2025-01-27 05:07:50|2370.4|2355.6|2369.9|2355.1|2370.9|2356.1|2369.9|2355.1|4
1737954480000|2025-01-27 05:08:00|2370.4|2355.6|2370.9|2356.1|2370.9|2356.1|2370.4|2355.6|2
1737954490000|2025-01-27 05:08:10|2371.9|2357.1|2371.9|2357.1|2371.9|2357.1|2371.9|2357.1|1
1737954500000|2025-01-27 05:08:20|2370.9|2356.1|2368.9|2354.1|2370.9|2356.1|2368.9|2354.1|7
1737954510000|2025-01-27 05:08:30|2368.4|2353.6|2367.9|2353.1|2368.4|2353.6|2367.9|2353.1|2
1737954530000|2025-01-27 05:08:50|2367.4|2352.6|2367.9|2353.1|2367.9|2353.1|2367.4|2352.6|2
1737954540000|2025-01-27 05:09:00|2366.9|2352.1|2365.9|2351.1|2366.9|2352.1|2365.9|2351.1|5
1737954550000|2025-01-27 05:09:10|2366.9|2352.1|2366.9|2352.1|2366.9|2352.1|2366.9|2352.1|1
1737954560000|2025-01-27 05:09:20|2367.9|2353.1|2367.9|2353.1|2367.9|2353.1|2367.9|2353.1|1
1737954570000|2025-01-27 05:09:30|2368.9|2354.1|2368.9|2354.1|2368.9|2354.1|2367.9|2353.1|4
1737954590000|2025-01-27 05:09:50|2368.4|2353.6|2368.9|2354.1|2368.9|2354.1|2368.4|2353.6|2
1737954600000|2025-01-27 05:10:00|2368.8|2354|2368.9|2354.1|2368.9|2354.1|2367.9|2353.1|3
1737954620000|2025-01-27 05:10:20|2367.9|2353.1|2366.9|2352.1|2367.9|2353.1|2366.9|2352.1|2
1737954630000|2025-01-27 05:10:30|2367.9|2353.1|2367.9|2353.1|2367.9|2353.1|2367.9|2353.1|1
1737954640000|2025-01-27 05:10:40|2368.9|2354.1|2368.9|2354.1|2368.9|2354.1|2368.9|2354.1|1
1737954650000|2025-01-27 05:10:50|2367.9|2353.1|2366.9|2352.1|2367.9|2353.1|2366.9|2352.1|3
1737954660000|2025-01-27 05:11:00|2365.9|2351.1|2365.9|2351.1|2366.9|2352.1|2365.9|2351.1|4
1737954670000|2025-01-27 05:11:10|2366.9|2352.1|2366.9|2352.1|2367.9|2353.1|2366.9|2352.1|3
1737954690000|2025-01-27 05:11:30|2366.4|2351.6|2364.9|2350.1|2366.4|2351.6|2364.9|2350.1|3
1737954700000|2025-01-27 05:11:40|2364.4|2349.6|2361.9|2347.1|2364.4|2349.6|2361.9|2347.1|8
1737954710000|2025-01-27 05:11:50|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|1
1737954720000|2025-01-27 05:12:00|2362.4|2347.6|2361.9|2347.1|2362.4|2347.6|2361.9|2347.1|2
1737954730000|2025-01-27 05:12:10|2362.9|2348.1|2362.4|2347.6|2362.9|2348.1|2362.4|2347.6|2
1737954740000|2025-01-27 05:12:20|2362.9|2348.1|2362.4|2347.6|2362.9|2348.1|2362.4|2347.6|2
1737954750000|2025-01-27 05:12:30|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|1
1737954760000|2025-01-27 05:12:40|2361.4|2346.6|2359.9|2345.1|2361.4|2346.6|2359.9|2345.1|3
1737954770000|2025-01-27 05:12:50|2359.4|2344.6|2358.9|2344.1|2359.4|2344.6|2358.9|2344.1|2
1737954780000|2025-01-27 05:13:00|2359.9|2345.1|2359.9|2345.1|2359.9|2345.1|2359.9|2345.1|1
1737954790000|2025-01-27 05:13:10|2359.4|2344.6|2359.4|2344.6|2359.4|2344.6|2359.4|2344.6|1
1737954800000|2025-01-27 05:13:20|2359.9|2345.1|2358.9|2344.1|2359.9|2345.1|2358.9|2344.1|2
1737954810000|2025-01-27 05:13:30|2359.9|2345.1|2358.9|2344.1|2359.9|2345.1|2358.9|2344.1|2
1737954820000|2025-01-27 05:13:40|2359.9|2345.1|2358.9|2344.1|2359.9|2345.1|2358.9|2344.1|2
1737954830000|2025-01-27 05:13:50|2357.9|2343.1|2356.4|2341.6|2357.9|2343.1|2356.4|2341.6|2
1737954840000|2025-01-27 05:14:00|2356.9|2342.1|2355.9|2341.1|2356.9|2342.1|2355.9|2341.1|2
1737954850000|2025-01-27 05:14:10|2356.9|2342.1|2357.4|2342.6|2357.9|2343.1|2356.9|2342.1|3
1737954860000|2025-01-27 05:14:20|2357.9|2343.1|2357.4|2342.6|2357.9|2343.1|2357.4|2342.6|2
1737954870000|2025-01-27 05:14:30|2357.9|2343.1|2356.9|2342.1|2357.9|2343.1|2356.9|2342.1|5
1737954880000|2025-01-27 05:14:40|2356.4|2341.6|2356.4|2341.6|2356.4|2341.6|2356.4|2341.6|1
1737954890000|2025-01-27 05:14:50|2356.9|2342.1|2356.4|2341.6|2356.9|2342.1|2356.4|2341.6|2
1737954900000|2025-01-27 05:15:00|2356.9|2342.1|2356.9|2342.1|2357.9|2343.1|2356.9|2342.1|5
1737954910000|2025-01-27 05:15:10|2357.9|2343.1|2357.9|2343.1|2358.9|2344.1|2357.9|2343.1|4
1737954920000|2025-01-27 05:15:20|2357.4|2342.6|2357.4|2342.6|2357.4|2342.6|2357.4|2342.6|1
1737954930000|2025-01-27 05:15:30|2357.9|2343.1|2357.9|2343.1|2357.9|2343.1|2357.9|2343.1|1
1737954940000|2025-01-27 05:15:40|2356.9|2342.1|2355.9|2341.1|2356.9|2342.1|2355.9|2341.1|3
1737954950000|2025-01-27 05:15:50|2356.9|2342.1|2356.9|2342.1|2356.9|2342.1|2356.9|2342.1|1
1737954960000|2025-01-27 05:16:00|2357.9|2343.1|2358.9|2344.1|2359.9|2345.1|2357.9|2343.1|6
1737954970000|2025-01-27 05:16:10|2359.9|2345.1|2359.9|2345.1|2359.9|2345.1|2359.9|2345.1|1
1737954980000|2025-01-27 05:16:20|2359.4|2344.6|2358.9|2344.1|2359.9|2345.1|2358.9|2344.1|5
1737954990000|2025-01-27 05:16:30|2359.9|2345.1|2359.9|2345.1|2359.9|2345.1|2359.9|2345.1|1
1737955000000|2025-01-27 05:16:40|2360.9|2346.1|2361.9|2347.1|2361.9|2347.1|2360.9|2346.1|2
1737955010000|2025-01-27 05:16:50|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|1
1737955020000|2025-01-27 05:17:00|2363.9|2349.1|2360.9|2346.1|2363.9|2349.1|2360.9|2346.1|6
1737955040000|2025-01-27 05:17:20|2359.9|2345.1|2359.9|2345.1|2359.9|2345.1|2358.9|2344.1|5
1737955050000|2025-01-27 05:17:30|2360.9|2346.1|2362.9|2348.1|2362.9|2348.1|2360.9|2346.1|3
1737955070000|2025-01-27 05:17:50|2363.9|2349.1|2363.9|2349.1|2363.9|2349.1|2363.9|2349.1|1
1737955080000|2025-01-27 05:18:00|2364.9|2350.1|2364.9|2350.1|2364.9|2350.1|2364.9|2350.1|1
1737955090000|2025-01-27 05:18:10|2365.9|2351.1|2366.9|2352.1|2366.9|2352.1|2365.9|2351.1|2
1737955110000|2025-01-27 05:18:30|2366.75|2351.95|2365.9|2351.1|2366.8|2352|2365.9|2351.1|3
1737955120000|2025-01-27 05:18:40|2364.9|2350.1|2365.9|2351.1|2365.9|2351.1|2364.8|2350|4
1737955130000|2025-01-27 05:18:50|2364.9|2350.1|2366.9|2352.1|2366.9|2352.1|2364.9|2350.1|3
1737955140000|2025-01-27 05:19:00|2367.9|2353.1|2367.9|2353.1|2367.9|2353.1|2367.9|2353.1|1
1737955150000|2025-01-27 05:19:10|2366.9|2352.1|2367.9|2353.1|2367.9|2353.1|2366.9|2352.1|2
1737955160000|2025-01-27 05:19:20|2368.9|2354.1|2369.9|2355.1|2369.9|2355.1|2368.9|2354.1|2
1737955170000|2025-01-27 05:19:30|2370.9|2356.1|2370.9|2356.1|2370.9|2356.1|2370.9|2356.1|1
1737955180000|2025-01-27 05:19:40|2371.9|2357.1|2371.9|2357.1|2371.9|2357.1|2371.9|2357.1|1
1737955200000|2025-01-27 05:20:00|2372.9|2358.1|2373.9|2359.1|2373.9|2359.1|2372.9|2358.1|2
1737955210000|2025-01-27 05:20:10|2373.4|2358.6|2373.9|2359.1|2373.9|2359.1|2373.4|2358.6|2
1737955220000|2025-01-27 05:20:20|2373.6|2358.8|2373.9|2359.1|2373.9|2359.1|2373.4|2358.6|3
1737955230000|2025-01-27 05:20:30|2373.4|2358.6|2373.4|2358.6|2373.4|2358.6|2373.4|2358.6|1
1737955240000|2025-01-27 05:20:40|2373.9|2359.1|2372.9|2358.1|2373.9|2359.1|2372.9|2358.1|2
1737955250000|2025-01-27 05:20:50|2373.9|2359.1|2373.9|2359.1|2373.9|2359.1|2372.9|2358.1|6
1737955260000|2025-01-27 05:21:00|2374.9|2360.1|2373.4|2358.6|2374.9|2360.1|2373.4|2358.6|3
1737955270000|2025-01-27 05:21:10|2373.9|2359.1|2371.9|2357.1|2373.9|2359.1|2371.9|2357.1|5
1737955280000|2025-01-27 05:21:20|2372.4|2357.6|2372.9|2358.1|2373.9|2359.1|2372.4|2357.6|6
1737955290000|2025-01-27 05:21:30|2372.4|2357.6|2368.9|2354.1|2372.4|2357.6|2368.9|2354.1|7
1737955300000|2025-01-27 05:21:40|2368.75|2353.95|2366.9|2352.1|2368.9|2354.1|2366.9|2352.1|5
1737955310000|2025-01-27 05:21:50|2367.9|2353.1|2365.9|2351.1|2367.9|2353.1|2365.9|2351.1|7
1737955320000|2025-01-27 05:22:00|2366.9|2352.1|2366.9|2352.1|2366.9|2352.1|2366.9|2352.1|1
1737955330000|2025-01-27 05:22:10|2366.4|2351.6|2365.9|2351.1|2366.4|2351.6|2365.9|2351.1|2
1737955340000|2025-01-27 05:22:20|2365.4|2350.6|2365.9|2351.1|2365.9|2351.1|2364.9|2350.1|3
1737955350000|2025-01-27 05:22:30|2366.9|2352.1|2367.9|2353.1|2367.9|2353.1|2366.9|2352.1|2
1737955360000|2025-01-27 05:22:40|2367.6|2352.8|2363.9|2349.1|2367.9|2353.1|2363.9|2349.1|10
1737955370000|2025-01-27 05:22:50|2362.9|2348.1|2361.9|2347.1|2362.9|2348.1|2360.9|2346.1|6
1737955380000|2025-01-27 05:23:00|2362.9|2348.1|2361.9|2347.1|2362.9|2348.1|2361.9|2347.1|3
1737955390000|2025-01-27 05:23:10|2361.65|2346.85|2361.9|2347.1|2361.9|2347.1|2361.4|2346.6|3
1737955400000|2025-01-27 05:23:20|2360.9|2346.1|2360.9|2346.1|2360.9|2346.1|2360.9|2346.1|1
1737955410000|2025-01-27 05:23:30|2360.4|2345.6|2361.9|2347.1|2361.9|2347.1|2359.9|2345.1|4
1737955450000|2025-01-27 05:24:10|2360.9|2346.1|2360.9|2346.1|2360.9|2346.1|2360.9|2346.1|1
1737955460000|2025-01-27 05:24:20|2359.9|2345.1|2359.4|2344.6|2359.9|2345.1|2359.4|2344.6|2
1737955470000|2025-01-27 05:24:30|2358.9|2344.1|2356.9|2342.1|2358.9|2344.1|2356.9|2342.1|4
1737955480000|2025-01-27 05:24:40|2357.4|2342.6|2358.4|2343.6|2358.9|2344.1|2357.4|2342.6|5
1737955490000|2025-01-27 05:24:50|2358.9|2344.1|2357.9|2343.1|2358.9|2344.1|2357.9|2343.1|2
1737955500000|2025-01-27 05:25:00|2357.4|2342.6|2358.9|2344.1|2358.9|2344.1|2357.4|2342.6|3
1737955510000|2025-01-27 05:25:10|2358.4|2343.6|2357.9|2343.1|2358.4|2343.6|2357.9|2343.1|2
1737955530000|2025-01-27 05:25:30|2358.9|2344.1|2358.9|2344.1|2358.9|2344.1|2358.9|2344.1|1
1737955540000|2025-01-27 05:25:40|2359.9|2345.1|2361.9|2347.1|2361.9|2347.1|2359.9|2345.1|4
1737955550000|2025-01-27 05:25:50|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|1
1737955560000|2025-01-27 05:26:00|2362.7|2347.9|2359.9|2345.1|2362.7|2347.9|2359.9|2345.1|8
1737955570000|2025-01-27 05:26:10|2360.9|2346.1|2358.9|2344.1|2360.9|2346.1|2358.9|2344.1|3
1737955590000|2025-01-27 05:26:30|2358.4|2343.6|2358.9|2344.1|2358.9|2344.1|2358.4|2343.6|2
1737955600000|2025-01-27 05:26:40|2359.9|2345.1|2359.9|2345.1|2359.9|2345.1|2359.9|2345.1|1
1737955610000|2025-01-27 05:26:50|2358.9|2344.1|2358.9|2344.1|2358.9|2344.1|2358.9|2344.1|1
1737955620000|2025-01-27 05:27:00|2359.9|2345.1|2359.4|2344.6|2360.9|2346.1|2359.4|2344.6|6
1737955630000|2025-01-27 05:27:10|2359.9|2345.1|2359.4|2344.6|2359.9|2345.1|2359.4|2344.6|2
1737955640000|2025-01-27 05:27:20|2359.9|2345.1|2358.9|2344.1|2359.9|2345.1|2358.9|2344.1|3
1737955650000|2025-01-27 05:27:30|2359.9|2345.1|2360.9|2346.1|2360.9|2346.1|2359.9|2345.1|3
1737955660000|2025-01-27 05:27:40|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|1
1737955670000|2025-01-27 05:27:50|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|1
1737955680000|2025-01-27 05:28:00|2361.9|2347.1|2362.9|2348.1|2362.9|2348.1|2361.9|2347.1|2
1737955690000|2025-01-27 05:28:10|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|1
1737955710000|2025-01-27 05:28:30|2360.9|2346.1|2360.9|2346.1|2360.9|2346.1|2360.9|2346.1|1
1737955720000|2025-01-27 05:28:40|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|1
1737955730000|2025-01-27 05:28:50|2362.9|2348.1|2363.9|2349.1|2363.9|2349.1|2362.9|2348.1|2
1737955740000|2025-01-27 05:29:00|2362.9|2348.1|2361.9|2347.1|2362.9|2348.1|2360.9|2346.1|6
1737955760000|2025-01-27 05:29:20|2360.9|2346.1|2360.9|2346.1|2360.9|2346.1|2360.9|2346.1|1
1737955770000|2025-01-27 05:29:30|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|1
1737955780000|2025-01-27 05:29:40|2361.8|2347|2360.9|2346.1|2361.9|2347.1|2360.9|2346.1|5
1737955820000|2025-01-27 05:30:20|2357.9|2343.1|2358.4|2343.6|2358.9|2344.1|2357.9|2343.1|3
1737955830000|2025-01-27 05:30:30|2357.9|2343.1|2358.9|2344.1|2358.9|2344.1|2357.9|2343.1|2
1737955850000|2025-01-27 05:30:50|2357.9|2343.1|2357.9|2343.1|2357.9|2343.1|2357.9|2343.1|1
1737955860000|2025-01-27 05:31:00|2357.4|2342.6|2355.9|2341.1|2357.4|2342.6|2355.9|2341.1|3
1737955870000|2025-01-27 05:31:10|2354.9|2340.1|2355.9|2341.1|2355.9|2341.1|2354.9|2340.1|2
1737955880000|2025-01-27 05:31:20|2354.9|2340.1|2354.9|2340.1|2354.9|2340.1|2354.9|2340.1|1
1737955890000|2025-01-27 05:31:30|2353.9|2339.1|2353.9|2339.1|2353.9|2339.1|2353.9|2339.1|1
1737955900000|2025-01-27 05:31:40|2354.9|2340.1|2353.9|2339.1|2354.9|2340.1|2352.9|2338.1|4
1737955920000|2025-01-27 05:32:00|2352.9|2338.1|2353.9|2339.1|2353.9|2339.1|2352.9|2338.1|2
1737955930000|2025-01-27 05:32:10|2352.9|2338.1|2354.9|2340.1|2354.9|2340.1|2352.9|2338.1|3
1737955940000|2025-01-27 05:32:20|2354.4|2339.6|2353.9|2339.1|2354.4|2339.6|2353.9|2339.1|2
1737955950000|2025-01-27 05:32:30|2354.9|2340.1|2354.9|2340.1|2354.9|2340.1|2354.9|2340.1|1
1737955960000|2025-01-27 05:32:40|2354.4|2339.6|2353.9|2339.1|2354.9|2340.1|2353.9|2339.1|4
1737955970000|2025-01-27 05:32:50|2352.9|2338.1|2353.9|2339.1|2353.9|2339.1|2352.9|2338.1|2
1737955980000|2025-01-27 05:33:00|2354.9|2340.1|2354.4|2339.6|2354.9|2340.1|2354.4|2339.6|4
1737955990000|2025-01-27 05:33:10|2354.9|2340.1|2353.9|2339.1|2354.9|2340.1|2353.9|2339.1|2
1737956000000|2025-01-27 05:33:20|2353.4|2338.6|2354.9|2340.1|2354.9|2340.1|2353.4|2338.6|3
1737956020000|2025-01-27 05:33:40|2353.9|2339.1|2353.9|2339.1|2353.9|2339.1|2353.4|2338.6|3
1737956030000|2025-01-27 05:33:50|2353.8|2339|2351.9|2337.1|2353.8|2339|2351.9|2337.1|3
1737956050000|2025-01-27 05:34:10|2352.9|2338.1|2352.9|2338.1|2352.9|2338.1|2352.9|2338.1|1
1737956060000|2025-01-27 05:34:20|2353.9|2339.1|2353.9|2339.1|2353.9|2339.1|2353.9|2339.1|1
1737956080000|2025-01-27 05:34:40|2353.4|2338.6|2352.9|2338.1|2353.4|2338.6|2352.9|2338.1|2
1737956090000|2025-01-27 05:34:50|2353.9|2339.1|2353.9|2339.1|2353.9|2339.1|2353.9|2339.1|1
1737956110000|2025-01-27 05:35:10|2352.9|2338.1|2351.9|2337.1|2352.9|2338.1|2351.9|2337.1|2
1737956120000|2025-01-27 05:35:20|2352.9|2338.1|2351.9|2337.1|2352.9|2338.1|2351.9|2337.1|2
1737956130000|2025-01-27 05:35:30|2352.9|2338.1|2354.9|2340.1|2354.9|2340.1|2352.9|2338.1|3
1737956140000|2025-01-27 05:35:40|2355.9|2341.1|2355.9|2341.1|2355.9|2341.1|2355.9|2341.1|1
1737956150000|2025-01-27 05:35:50|2354.9|2340.1|2355.9|2341.1|2355.9|2341.1|2354.9|2340.1|2
1737956160000|2025-01-27 05:36:00|2355.65|2340.85|2354.4|2339.6|2355.65|2340.85|2354.4|2339.6|4
1737956170000|2025-01-27 05:36:10|2353.4|2338.6|2352.9|2338.1|2353.4|2338.6|2352.9|2338.1|2
1737956180000|2025-01-27 05:36:20|2353.9|2339.1|2355.4|2340.6|2355.4|2340.6|2353.9|2339.1|3
1737956190000|2025-01-27 05:36:30|2355.9|2341.1|2357.9|2343.1|2357.9|2343.1|2355.9|2341.1|3
1737956200000|2025-01-27 05:36:40|2358.9|2344.1|2358.9|2344.1|2358.9|2344.1|2358.9|2344.1|1
1737956220000|2025-01-27 05:37:00|2359.9|2345.1|2358.9|2344.1|2359.9|2345.1|2358.9|2344.1|2
1737956230000|2025-01-27 05:37:10|2359.9|2345.1|2359.9|2345.1|2360.9|2346.1|2359.9|2345.1|3
1737956240000|2025-01-27 05:37:20|2358.9|2344.1|2359.9|2345.1|2359.9|2345.1|2358.9|2344.1|2
1737956250000|2025-01-27 05:37:30|2358.9|2344.1|2358.9|2344.1|2358.9|2344.1|2358.9|2344.1|1
1737956260000|2025-01-27 05:37:40|2359.9|2345.1|2359.9|2345.1|2360.9|2346.1|2359.9|2345.1|5
1737956270000|2025-01-27 05:37:50|2360.9|2346.1|2358.4|2343.6|2360.9|2346.1|2358.4|2343.6|5
1737956280000|2025-01-27 05:38:00|2357.9|2343.1|2357.9|2343.1|2358.9|2344.1|2357.9|2343.1|4
1737956290000|2025-01-27 05:38:10|2357.4|2342.6|2354.9|2340.1|2357.4|2342.6|2354.9|2340.1|6
1737956300000|2025-01-27 05:38:20|2354.4|2339.6|2353.9|2339.1|2354.4|2339.6|2352.9|2338.1|3
1737956310000|2025-01-27 05:38:30|2353.4|2338.6|2350.9|2336.1|2353.4|2338.6|2350.9|2336.1|4
1737956320000|2025-01-27 05:38:40|2349.9|2335.1|2349.9|2335.1|2349.9|2335.1|2347.4|2332.6|11
1737956330000|2025-01-27 05:38:50|2349.4|2334.6|2349.9|2335.1|2349.9|2335.1|2348.65|2333.85|7
1737956340000|2025-01-27 05:39:00|2348.9|2334.1|2349.9|2335.1|2349.9|2335.1|2348.9|2334.1|8
1737956350000|2025-01-27 05:39:10|2349.8|2335|2349.9|2335.1|2349.9|2335.1|2349.8|2335|4
1737956360000|2025-01-27 05:39:20|2348.9|2334.1|2347.9|2333.1|2348.9|2334.1|2347.9|2333.1|7
1737956370000|2025-01-27 05:39:30|2348.9|2334.1|2349.9|2335.1|2349.9|2335.1|2348.4|2333.6|4
1737956380000|2025-01-27 05:39:40|2348.9|2334.1|2348.9|2334.1|2349.9|2335.1|2348.9|2334.1|4
1737956390000|2025-01-27 05:39:50|2347.9|2333.1|2347.9|2333.1|2347.9|2333.1|2346.9|2332.1|4
1737956400000|2025-01-27 05:40:00|2348.9|2334.1|2347.9|2333.1|2348.9|2334.1|2346.9|2332.1|9
1737956410000|2025-01-27 05:40:10|2348.9|2334.1|2347.9|2333.1|2349.9|2335.1|2347.9|2333.1|5
1737956420000|2025-01-27 05:40:20|2346.9|2332.1|2345.9|2331.1|2346.9|2332.1|2345.9|2331.1|3
1737956430000|2025-01-27 05:40:30|2346.9|2332.1|2346.9|2332.1|2347.9|2333.1|2345.9|2331.1|6
1737956440000|2025-01-27 05:40:40|2346.4|2331.6|2344.4|2329.6|2346.4|2331.6|2344.4|2329.6|4
1737956450000|2025-01-27 05:40:50|2344.9|2330.1|2344.9|2330.1|2344.9|2330.1|2343.9|2329.1|3
1737956460000|2025-01-27 05:41:00|2345.9|2331.1|2344.9|2330.1|2346.9|2332.1|2344.9|2330.1|4
1737956470000|2025-01-27 05:41:10|2345.9|2331.1|2343.9|2329.1|2345.9|2331.1|2343.9|2329.1|3
1737956480000|2025-01-27 05:41:20|2342.9|2328.1|2341.9|2327.1|2342.9|2328.1|2341.9|2327.1|3
1737956490000|2025-01-27 05:41:30|2342.9|2328.1|2343.9|2329.1|2343.9|2329.1|2341.9|2327.1|7
1737956500000|2025-01-27 05:41:40|2343.4|2328.6|2341.9|2327.1|2343.4|2328.6|2341.9|2327.1|6
1737956510000|2025-01-27 05:41:50|2342.9|2328.1|2343.4|2328.6|2343.4|2328.6|2342.9|2328.1|2
1737956520000|2025-01-27 05:42:00|2342.9|2328.1|2343.9|2329.1|2345.9|2331.1|2342.9|2328.1|12
1737956530000|2025-01-27 05:42:10|2344.4|2329.6|2345.9|2331.1|2346.9|2332.1|2344.4|2329.6|7
1737956540000|2025-01-27 05:42:20|2346.9|2332.1|2346.9|2332.1|2346.9|2332.1|2346.4|2331.6|6
1737956550000|2025-01-27 05:42:30|2347.9|2333.1|2348.9|2334.1|2348.9|2334.1|2347.9|2333.1|5
1737956560000|2025-01-27 05:42:40|2349.4|2334.6|2352.4|2337.6|2352.9|2338.1|2349.4|2334.6|6
1737956570000|2025-01-27 05:42:50|2352.9|2338.1|2350.9|2336.1|2352.9|2338.1|2350.9|2336.1|3
1737956590000|2025-01-27 05:43:10|2350.4|2335.6|2347.9|2333.1|2350.4|2335.6|2347.9|2333.1|5
1737956600000|2025-01-27 05:43:20|2347.7|2332.9|2347.9|2333.1|2347.9|2333.1|2347.7|2332.9|2
1737956610000|2025-01-27 05:43:30|2347.4|2332.6|2345.4|2330.6|2347.4|2332.6|2345.4|2330.6|4
1737956620000|2025-01-27 05:43:40|2345.9|2331.1|2344.9|2330.1|2345.9|2331.1|2344.4|2329.6|5
1737956630000|2025-01-27 05:43:50|2345.9|2331.1|2348.4|2333.6|2348.9|2334.1|2345.9|2331.1|5
1737956640000|2025-01-27 05:44:00|2348.15|2333.35|2351.4|2336.6|2351.4|2336.6|2347.9|2333.1|7
1737956650000|2025-01-27 05:44:10|2351.9|2337.1|2351.9|2337.1|2352.9|2338.1|2350.9|2336.1|5
1737956660000|2025-01-27 05:44:20|2352.9|2338.1|2352.9|2338.1|2352.9|2338.1|2351.4|2336.6|6
1737956670000|2025-01-27 05:44:30|2353.4|2338.6|2353.9|2339.1|2354.9|2340.1|2353.4|2338.6|6
1737956690000|2025-01-27 05:44:50|2354.9|2340.1|2352.9|2338.1|2354.9|2340.1|2352.9|2338.1|5
1737956700000|2025-01-27 05:45:00|2353.9|2339.1|2351.9|2337.1|2353.9|2339.1|2350.9|2336.1|6
1737956710000|2025-01-27 05:45:10|2351.4|2336.6|2348.9|2334.1|2351.4|2336.6|2348.7|2333.9|6
1737956730000|2025-01-27 05:45:30|2349.9|2335.1|2351.9|2337.1|2351.9|2337.1|2349.9|2335.1|3
1737956740000|2025-01-27 05:45:40|2352.9|2338.1|2351.9|2337.1|2352.9|2338.1|2351.9|2337.1|5
1737956750000|2025-01-27 05:45:50|2352.9|2338.1|2351.4|2336.6|2352.9|2338.1|2351.4|2336.6|3
1737956760000|2025-01-27 05:46:00|2351.9|2337.1|2352.9|2338.1|2352.9|2338.1|2351.9|2337.1|2
1737956770000|2025-01-27 05:46:10|2353.9|2339.1|2353.9|2339.1|2353.9|2339.1|2352.9|2338.1|3
1737956780000|2025-01-27 05:46:20|2354.9|2340.1|2352.9|2338.1|2354.9|2340.1|2352.9|2338.1|5
1737956790000|2025-01-27 05:46:30|2352.4|2337.6|2355.9|2341.1|2355.9|2341.1|2351.9|2337.1|6
1737956800000|2025-01-27 05:46:40|2356.9|2342.1|2354.4|2339.6|2356.9|2342.1|2354.4|2339.6|5
1737956810000|2025-01-27 05:46:50|2353.9|2339.1|2352.9|2338.1|2353.9|2339.1|2352.9|2338.1|2
1737956820000|2025-01-27 05:47:00|2351.9|2337.1|2351.4|2336.6|2352.9|2338.1|2351.4|2336.6|4
1737956840000|2025-01-27 05:47:20|2350.9|2336.1|2351.9|2337.1|2351.9|2337.1|2350.9|2336.1|2
1737956850000|2025-01-27 05:47:30|2352.9|2338.1|2352.9|2338.1|2352.9|2338.1|2351.5|2336.7|8
1737956860000|2025-01-27 05:47:40|2353.9|2339.1|2352.9|2338.1|2353.9|2339.1|2352.9|2338.1|3
1737956870000|2025-01-27 05:47:50|2353.9|2339.1|2352.9|2338.1|2354.9|2340.1|2352.9|2338.1|6
1737956880000|2025-01-27 05:48:00|2353.9|2339.1|2353.9|2339.1|2354.9|2340.1|2353.9|2339.1|5
1737956890000|2025-01-27 05:48:10|2354.9|2340.1|2352.9|2338.1|2355.9|2341.1|2352.9|2338.1|8
1737956900000|2025-01-27 05:48:20|2351.9|2337.1|2348.9|2334.1|2352.9|2338.1|2348.9|2334.1|12
1737956910000|2025-01-27 05:48:30|2349.9|2335.1|2349.9|2335.1|2350.9|2336.1|2349.9|2335.1|4
1737956920000|2025-01-27 05:48:40|2348.9|2334.1|2345.9|2331.1|2348.9|2334.1|2345.9|2331.1|7
1737956930000|2025-01-27 05:48:50|2346.9|2332.1|2345.9|2331.1|2346.9|2332.1|2345.9|2331.1|5
1737956940000|2025-01-27 05:49:00|2346.9|2332.1|2346.65|2331.85|2346.9|2332.1|2345.9|2331.1|9
1737956950000|2025-01-27 05:49:10|2346.45|2331.65|2343.9|2329.1|2346.45|2331.65|2343.9|2329.1|8
1737956960000|2025-01-27 05:49:20|2342.9|2328.1|2341.9|2327.1|2342.9|2328.1|2341.9|2327.1|2
1737956980000|2025-01-27 05:49:40|2342.9|2328.1|2340.9|2326.1|2342.9|2328.1|2340.9|2326.1|6
1737956990000|2025-01-27 05:49:50|2341.9|2327.1|2341.9|2327.1|2341.9|2327.1|2340.9|2326.1|3
1737957000000|2025-01-27 05:50:00|2341.4|2326.6|2342.9|2328.1|2342.9|2328.1|2341.4|2326.6|5
1737957010000|2025-01-27 05:50:10|2341.9|2327.1|2342.9|2328.1|2342.9|2328.1|2340.9|2326.1|4
1737957020000|2025-01-27 05:50:20|2342.4|2327.6|2341.9|2327.1|2342.4|2327.6|2341.9|2327.1|2
1737957030000|2025-01-27 05:50:30|2341.4|2326.6|2341.4|2326.6|2341.4|2326.6|2341.4|2326.6|1
1737957040000|2025-01-27 05:50:40|2340.9|2326.1|2341.9|2327.1|2341.9|2327.1|2339.4|2324.6|6
1737957050000|2025-01-27 05:50:50|2340.9|2326.1|2340.9|2326.1|2340.9|2326.1|2340.9|2326.1|1
1737957060000|2025-01-27 05:51:00|2339.9|2325.1|2337.9|2323.1|2339.9|2325.1|2337.9|2323.1|4
1737957070000|2025-01-27 05:51:10|2337.4|2322.6|2338.4|2323.6|2338.4|2323.6|2336.9|2322.1|7
1737957080000|2025-01-27 05:51:20|2338.45|2323.65|2338|2323.2|2338.9|2324.1|2336.9|2322.1|13
1737957090000|2025-01-27 05:51:30|2338.5|2323.7|2336.9|2322.1|2338.5|2323.7|2335.4|2320.6|11
1737957100000|2025-01-27 05:51:40|2336.4|2321.6|2335.4|2320.6|2336.9|2322.1|2335.4|2320.6|5
1737957110000|2025-01-27 05:51:50|2335.9|2321.1|2335.4|2320.6|2335.9|2321.1|2335.4|2320.6|2
1737957120000|2025-01-27 05:52:00|2335.9|2321.1|2337.8|2323|2337.9|2323.1|2335.9|2321.1|11
1737957130000|2025-01-27 05:52:10|2337.55|2322.75|2338.9|2324.1|2338.9|2324.1|2337|2322.2|9
1737957140000|2025-01-27 05:52:20|2339.9|2325.1|2343.9|2329.1|2343.9|2329.1|2339.9|2325.1|7
1737957150000|2025-01-27 05:52:30|2342.9|2328.1|2341.9|2327.1|2342.9|2328.1|2341.9|2327.1|6
1737957160000|2025-01-27 05:52:40|2341.4|2326.6|2339.4|2324.6|2341.4|2326.6|2339.4|2324.6|5
1737957170000|2025-01-27 05:52:50|2338.9|2324.1|2338.9|2324.1|2339.9|2325.1|2338.8|2324|5
1737957180000|2025-01-27 05:53:00|2338.65|2323.85|2338.9|2324.1|2340.9|2326.1|2338.65|2323.85|12
1737957190000|2025-01-27 05:53:10|2338.4|2323.6|2339.9|2325.1|2339.9|2325.1|2337.9|2323.1|9
1737957200000|2025-01-27 05:53:20|2339.45|2324.65|2338.9|2324.1|2340.9|2326.1|2338.9|2324.1|11
1737957210000|2025-01-27 05:53:30|2339.4|2324.6|2341.9|2327.1|2341.9|2327.1|2339.4|2324.6|3
1737957220000|2025-01-27 05:53:40|2341.4|2326.6|2340.9|2326.1|2341.6|2326.8|2339.9|2325.1|6
1737957230000|2025-01-27 05:53:50|2340.35|2325.55|2339.9|2325.1|2340.65|2325.85|2339.9|2325.1|3
1737957240000|2025-01-27 05:54:00|2340.9|2326.1|2338.9|2324.1|2341.9|2327.1|2338.9|2324.1|9
1737957250000|2025-01-27 05:54:10|2339.9|2325.1|2340.9|2326.1|2340.9|2326.1|2339.4|2324.6|7
1737957260000|2025-01-27 05:54:20|2341.4|2326.6|2341.9|2327.1|2341.9|2327.1|2340.7|2325.9|9
1737957270000|2025-01-27 05:54:30|2340.9|2326.1|2341.9|2327.1|2341.9|2327.1|2339.75|2324.95|10
1737957280000|2025-01-27 05:54:40|2342.9|2328.1|2343.9|2329.1|2343.9|2329.1|2342.9|2328.1|2
1737957290000|2025-01-27 05:54:50|2344.9|2330.1|2343.9|2329.1|2344.9|2330.1|2343.9|2329.1|4
1737957300000|2025-01-27 05:55:00|2344.9|2330.1|2344.9|2330.1|2344.9|2330.1|2342.9|2328.1|7
1737957310000|2025-01-27 05:55:10|2345.9|2331.1|2346.5|2331.7|2346.9|2332.1|2345.9|2331.1|6
1737957320000|2025-01-27 05:55:20|2346.65|2331.85|2347.05|2332.25|2347.9|2333.1|2346.65|2331.85|6
1737957330000|2025-01-27 05:55:30|2347.1|2332.3|2348.9|2334.1|2348.9|2334.1|2346.9|2332.1|13
1737957340000|2025-01-27 05:55:40|2348.6|2333.8|2346.9|2332.1|2348.9|2334.1|2346.9|2332.1|10
1737957350000|2025-01-27 05:55:50|2345.9|2331.1|2346.9|2332.1|2347.9|2333.1|2345.9|2331.1|8
1737957360000|2025-01-27 05:56:00|2346.55|2331.75|2344.9|2330.1|2346.75|2331.95|2344.9|2330.1|7
1737957370000|2025-01-27 05:56:10|2345.9|2331.1|2345.9|2331.1|2345.9|2331.1|2345.9|2331.1|1
1737957380000|2025-01-27 05:56:20|2346.4|2331.6|2345.9|2331.1|2346.9|2332.1|2345.9|2331.1|6
1737957390000|2025-01-27 05:56:30|2344.9|2330.1|2342.9|2328.1|2344.9|2330.1|2341.9|2327.1|5
1737957400000|2025-01-27 05:56:40|2343.9|2329.1|2343.9|2329.1|2343.9|2329.1|2343.9|2329.1|1
1737957410000|2025-01-27 05:56:50|2344.4|2329.6|2346.4|2331.6|2346.4|2331.6|2344.4|2329.6|3
1737957420000|2025-01-27 05:57:00|2346.9|2332.1|2345.9|2331.1|2346.9|2332.1|2344.9|2330.1|6
1737957430000|2025-01-27 05:57:10|2346.9|2332.1|2347.9|2333.1|2347.9|2333.1|2346.9|2332.1|2
1737957440000|2025-01-27 05:57:20|2348.9|2334.1|2348.9|2334.1|2348.9|2334.1|2348.9|2334.1|1
1737957450000|2025-01-27 05:57:30|2349.9|2335.1|2350.9|2336.1|2350.9|2336.1|2348.9|2334.1|4
1737957460000|2025-01-27 05:57:40|2349.9|2335.1|2349.9|2335.1|2350.9|2336.1|2348.9|2334.1|7
1737957470000|2025-01-27 05:57:50|2350.9|2336.1|2351.9|2337.1|2351.9|2337.1|2350.9|2336.1|2
1737957480000|2025-01-27 05:58:00|2352.9|2338.1|2353.9|2339.1|2353.9|2339.1|2352.9|2338.1|2
1737957490000|2025-01-27 05:58:10|2354.4|2339.6|2361.9|2347.1|2361.9|2347.1|2354.4|2339.6|10
1737957500000|2025-01-27 05:58:20|2361.4|2346.6|2360.9|2346.1|2361.4|2346.6|2360.4|2345.6|4
1737957520000|2025-01-27 05:58:40|2360.7|2345.9|2360.9|2346.1|2360.9|2346.1|2359.8|2345|6
1737957530000|2025-01-27 05:58:50|2360.7|2345.9|2361.4|2346.6|2362.9|2348.1|2360.7|2345.9|6
1737957540000|2025-01-27 05:59:00|2361.5|2346.7|2362.7|2347.9|2362.9|2348.1|2360.9|2346.1|7
1737957550000|2025-01-27 05:59:10|2361.9|2347.1|2361.9|2347.1|2362.9|2348.1|2361.9|2347.1|6
1737957570000|2025-01-27 05:59:30|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|2362.9|2348.1|1
1737957580000|2025-01-27 05:59:40|2363.4|2348.6|2362.9|2348.1|2363.9|2349.1|2362.9|2348.1|3
1737957590000|2025-01-27 05:59:50|2362.4|2347.6|2361.9|2347.1|2362.4|2347.6|2361.9|2347.1|2
1737957600000|2025-01-27 06:00:00|2360.9|2346.1|2361.9|2347.1|2361.9|2347.1|2360.9|2346.1|2
1737957610000|2025-01-27 06:00:10|2361.65|2346.85|2360.9|2346.1|2361.65|2346.85|2360.9|2346.1|3
1737957620000|2025-01-27 06:00:20|2359.9|2345.1|2358.3|2343.5|2359.9|2345.1|2356.9|2342.1|18
1737957630000|2025-01-27 06:00:30|2358.8|2344|2357.4|2342.6|2358.9|2344.1|2357.4|2342.6|7
1737957640000|2025-01-27 06:00:40|2357|2342.2|2352.4|2337.6|2357.25|2342.45|2352.4|2337.6|13
1737957650000|2025-01-27 06:00:50|2352.9|2338.1|2352.4|2337.6|2352.9|2338.1|2352.4|2337.6|2
1737957660000|2025-01-27 06:01:00|2352.9|2338.1|2352.9|2338.1|2352.9|2338.1|2351.9|2337.1|6
1737957670000|2025-01-27 06:01:10|2353.55|2338.75|2354.9|2340.1|2354.9|2340.1|2352.9|2338.1|7
1737957690000|2025-01-27 06:01:30|2355.4|2340.6|2358.9|2344.1|2358.9|2344.1|2355.4|2340.6|5
1737957700000|2025-01-27 06:01:40|2358.4|2343.6|2358.9|2344.1|2358.9|2344.1|2357.9|2343.1|3
1737957710000|2025-01-27 06:01:50|2358.7|2343.9|2356.9|2342.1|2358.75|2343.95|2356.9|2342.1|6
1737957720000|2025-01-27 06:02:00|2356.3|2341.5|2353.9|2339.1|2356.9|2342.1|2353.9|2339.1|11
1737957730000|2025-01-27 06:02:10|2353.8|2339|2354.9|2340.1|2354.9|2340.1|2352.9|2338.1|5
1737957740000|2025-01-27 06:02:20|2355.9|2341.1|2355.9|2341.1|2355.9|2341.1|2354.9|2340.1|4
1737957750000|2025-01-27 06:02:30|2356.9|2342.1|2357.9|2343.1|2357.9|2343.1|2356.9|2342.1|3
1737957760000|2025-01-27 06:02:40|2358.9|2344.1|2359.9|2345.1|2359.9|2345.1|2358.9|2344.1|3
1737957770000|2025-01-27 06:02:50|2358.9|2344.1|2360.9|2346.1|2360.9|2346.1|2358.9|2344.1|4
1737957780000|2025-01-27 06:03:00|2360.75|2345.95|2356.9|2342.1|2360.75|2345.95|2356.9|2342.1|9
1737957790000|2025-01-27 06:03:10|2357.9|2343.1|2358.9|2344.1|2358.9|2344.1|2357.9|2343.1|3
1737957800000|2025-01-27 06:03:20|2359.4|2344.6|2357.9|2343.1|2359.4|2344.6|2357.9|2343.1|3
1737957810000|2025-01-27 06:03:30|2358.4|2343.6|2357.9|2343.1|2358.9|2344.1|2357.9|2343.1|5
1737957820000|2025-01-27 06:03:40|2358.9|2344.1|2359.9|2345.1|2359.9|2345.1|2358.9|2344.1|4
1737957830000|2025-01-27 06:03:50|2360.4|2345.6|2360.9|2346.1|2361.9|2347.1|2360.4|2345.6|7
1737957840000|2025-01-27 06:04:00|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|2361.9|2347.1|1
1737957850000|2025-01-27 06:04:10|2361.7|2346.9|2362.9|2348.1|2362.9|2348.1|2361.7|2346.9|7
1737957860000|2025-01-27 06:04:20|2361.9|2347.1|2362.9|2348.1|2362.9|2348.1|2361.9|2347.1|3
1737957870000|2025-01-27 06:04:30|2363.4|2348.6|2363.4|2348.6|2363.4|2348.6|2363.4|2348.6|1
1737957880000|2025-01-27 06:04:40|2363.9|2349.1|2360.9|2346.1|2363.9|2349.1|2359.9|2345.1|8
1737957890000|2025-01-27 06:04:50|2359.9|2345.1|2359.9|2345.1|2359.9|2345.1|2359.9|2345.1|1
1737957900000|2025-01-27 06:05:00|2360.9|2346.1|2364.8|2350|2364.8|2350|2360.9|2346.1|8
1737957910000|2025-01-27 06:05:10|2364.35|2349.55|2363.9|2349.1|2364.35|2349.55|2363.4|2348.6|7
1737957920000|2025-01-27 06:05:20|2363.8|2349|2361.9|2347.1|2363.8|2349|2361.9|2347.1|3
1737957930000|2025-01-27 06:05:30|2362.4|2347.6|2365.9|2351.1|2365.9|2351.1|2362.4|2347.6|5
1737957940000|2025-01-27 06:05:40|2366.9|2352.1|2365.9|2351.1|2366.9|2352.1|2365.9|2351.1|7
1737957950000|2025-01-27 06:05:50|2366.9|2352.1|2366.9|2352.1|2366.9|2352.1|2366.9|2352.1|1
1737957960000|2025-01-27 06:06:00|2366.4|2351.6|2364.4|2349.6|2366.4|2351.6|2364.4|2349.6|4
1737957970000|2025-01-27 06:06:10|2364.9|2350.1|2365.9|2351.1|2366.9|2352.1|2364.9|2350.1|5
1737957990000|2025-01-27 06:06:30|2366.9|2352.1|2366.9|2352.1|2366.9|2352.1|2366.9|2352.1|1
1737958000000|2025-01-27 06:06:40|2367.9|2353.1|2367.9|2353.1|2367.9|2353.1|2367.9|2353.1|1
1737958010000|2025-01-27 06:06:50|2368.9|2354.1|2367.9|2353.1|2368.9|2354.1|2367.9|2353.1|6
1737958020000|2025-01-27 06:07:00|2368.9|2354.1|2368.9|2354.1|2368.9|2354.1|2368.4|2353.6|3
1737958040000|2025-01-27 06:07:20|2368.8|2354|2367.9|2353.1|2368.8|2354|2367.9|2353.1|4
1737958050000|2025-01-27 06:07:30|2368.9|2354.1|2369.9|2355.1|2369.9|2355.1|2368.8|2354|4
1737958060000|2025-01-27 06:07:40|2369.75|2354.95|2369.9|2355.1|2369.9|2355.1|2369.75|2354.95|2
1737958070000|2025-01-27 06:07:50|2370.4|2355.6|2370.6|2355.8|2370.75|2355.95|2370.4|2355.6|4
1737958080000|2025-01-27 06:08:00|2371.75|2356.95|2372.9|2358.1|2372.9|2358.1|2371.65|2356.85|8
1737958090000|2025-01-27 06:08:10|2372.4|2357.6|2371.4|2356.6|2372.4|2357.6|2371.4|2356.6|6
1737958100000|2025-01-27 06:08:20|2370.95|2356.15|2369.9|2355.1|2370.95|2356.15|2369.9|2355.1|3
1737958110000|2025-01-27 06:08:30|2370.4|2355.6|2372.4|2357.6|2372.4|2357.6|2370.4|2355.6|3
1737958120000|2025-01-27 06:08:40|2372.9|2358.1|2372.9|2358.1|2373.9|2359.1|2372.9|2358.1|7
1737958130000|2025-01-27 06:08:50|2372.75|2357.95|2372.9|2358.1|2372.9|2358.1|2372.75|2357.95|2
1737958150000|2025-01-27 06:09:10|2374.9|2360.1|2374.9|2360.1|2374.9|2360.1|2374.9|2360.1|1
1737958160000|2025-01-27 06:09:20|2374.8|2360|2374.9|2360.1|2374.9|2360.1|2374.75|2359.95|4
1737958170000|2025-01-27 06:09:30|2374.4|2359.6|2374.9|2360.1|2374.9|2360.1|2373.9|2359.1|3
1737958180000|2025-01-27 06:09:40|2374.4|2359.6|2373.9|2359.1|2374.4|2359.6|2373.9|2359.1|2
1737958190000|2025-01-27 06:09:50|2374.9|2360.1|2374.9|2360.1|2375.9|2361.1|2374.9|2360.1|3
1737958200000|2025-01-27 06:10:00|2375.9|2361.1|2375.9|2361.1|2375.9|2361.1|2375.9|2361.1|1
1737958230000|2025-01-27 06:10:30|2375.7|2360.9|2373.9|2359.1|2375.7|2360.9|2373.8|2359|8
1737958240000|2025-01-27 06:10:40|2374.4|2359.6|2373.9|2359.1|2374.9|2360.1|2373.9|2359.1|4
1737958250000|2025-01-27 06:10:50|2373.8|2359|2376.9|2362.1|2376.9|2362.1|2373.8|2359|5
1737958270000|2025-01-27 06:11:10|2377.4|2362.6|2377.4|2362.6|2377.9|2363.1|2377.4|2362.6|3
1737958280000|2025-01-27 06:11:20|2376.9|2362.1|2375.9|2361.1|2376.9|2362.1|2375.35|2360.55|6
1737958290000|2025-01-27 06:11:30|2374.9|2360.1|2374.9|2360.1|2374.9|2360.1|2374.9|2360.1|1
1737958300000|2025-01-27 06:11:40|2374.8|2360|2373.9|2359.1|2374.8|2360|2373.9|2359.1|2
1737958310000|2025-01-27 06:11:50|2374.9|2360.1|2374.9|2360.1|2374.9|2360.1|2374.9|2360.1|1
1737958320000|2025-01-27 06:12:00|2375.9|2361.1|2373.9|2359.1|2375.9|2361.1|2373.9|2359.1|5
1737958340000|2025-01-27 06:12:20|2373.4|2358.6|2373.4|2358.6|2373.4|2358.6|2373.4|2358.6|1
1737958350000|2025-01-27 06:12:30|2373.9|2359.1|2373.9|2359.1|2373.9|2359.1|2373.9|2359.1|1
1737958360000|2025-01-27 06:12:40|2372.9|2358.1|2372.9|2358.1|2372.9|2358.1|2372.9|2358.1|1
1737958370000|2025-01-27 06:12:50|2373.9|2359.1|2372.9|2358.1|2373.9|2359.1|2372.9|2358.1|3
1737958380000|2025-01-27 06:13:00|2372.7|2357.9|2369.9|2355.1|2372.7|2357.9|2368.9|2354.1|8
1737958390000|2025-01-27 06:13:10|2368.9|2354.1|2367.9|2353.1|2368.9|2354.1|2367.9|2353.1|2
1737958400000|2025-01-27 06:13:20|2366.9|2352.1|2366.9|2352.1|2367.9|2353.1|2366.9|2352.1|4
1737958410000|2025-01-27 06:13:30|2365.9|2351.1|2365.9|2351.1|2365.9|2351.1|2365.9|2351.1|1
1737958420000|2025-01-27 06:13:40|2365.8|2351|2364.9|2350.1|2365.9|2351.1|2364.9|2350.1|4
1737958430000|2025-01-27 06:13:50|2363.9|2349.1|2364.9|2350.1|2364.9|2350.1|2363.9|2349.1|2
1737958440000|2025-01-27 06:14:00|2365.4|2350.6|2364.9|2350.1|2366.9|2352.1|2364.9|2350.1|7
1737958450000|2025-01-27 06:14:10|2365.9|2351.1|2363.9|2349.1|2365.9|2351.1|2363.9|2349.1|6
1737958460000|2025-01-27 06:14:20|2364.9|2350.1|2364.9|2350.1|2364.9|2350.1|2363.9|2349.1|3
1737958470000|2025-01-27 06:14:30|2365.9|2351.1|2364.9|2350.1|2366.9|2352.1|2364.55|2349.75|10
1737958480000|2025-01-27 06:14:40|2365.9|2351.1|2365.9|2351.1|2365.9|2351.1|2365.9|2351.1|1
1737958490000|2025-01-27 06:14:50|2364.9|2350.1|2365.9|2351.1|2365.9|2351.1|2364.9|2350.1|2
1737958500000|2025-01-27 06:15:00|2365.4|2350.6|2362.9|2348.1|2365.9|2351.1|2362.9|2348.1|7
1737958510000|2025-01-27 06:15:10|2362.75|2347.95|2359.9|2345.1|2362.75|2347.95|2359.9|2345.1|9
1737958520000|2025-01-27 06:15:20|2360.9|2346.1|2359.9|2345.1|2360.9|2346.1|2359.9|2345.1|3
1737958530000|2025-01-27 06:15:30|2360.9|2346.1|2357.9|2343.1|2360.9|2346.1|2357.9|2343.1|7
1737958540000|2025-01-27 06:15:40|2358.9|2344.1|2356.9|2342.1|2358.9|2344.1|2356.9|2342.1|6
1737958550000|2025-01-27 06:15:50|2357.9|2343.1|2357.9|2343.1|2357.9|2343.1|2357.9|2343.1|1
1737958560000|2025-01-27 06:16:00|2357.8|2343|2356.9|2342.1|2357.9|2343.1|2356.9|2342.1|5
1737958570000|2025-01-27 06:16:10|2357.9|2343.1|2356.4|2341.6|2357.9|2343.1|2356.4|2341.6|4
1737958580000|2025-01-27 06:16:20|2355.9|2341.1|2355.9|2341.1|2356.9|2342.1|2355.9|2341.1|5
1737958590000|2025-01-27 06:16:30|2355.4|2340.6|2353.9|2339.1|2355.9|2341.1|2353.9|2339.1|6
1737958600000|2025-01-27 06:16:40|2353.45|2338.65|2351.9|2337.1|2353.45|2338.65|2350.9|2336.1|9
1737958610000|2025-01-27 06:16:50|2350.9|2336.1|2351.9|2337.1|2351.9|2337.1|2348.9|2334.1|17
1737958620000|2025-01-27 06:17:00|2351.65|2336.85|2355.9|2341.1|2355.9|2341.1|2351.65|2336.85|12
1737958630000|2025-01-27 06:17:10|2355.4|2340.6|2351.9|2337.1|2355.4|2340.6|2351.9|2337.1|5
1737958640000|2025-01-27 06:17:20|2352.9|2338.1|2353.4|2338.6|2353.9|2339.1|2352.75|2337.95|10
1737958650000|2025-01-27 06:17:30|2353.35|2338.55|2349.9|2335.1|2353.35|2338.55|2349.9|2335.1|11
1737958660000|2025-01-27 06:17:40|2350.9|2336.1|2356.9|2342.1|2356.9|2342.1|2350.9|2336.1|15
1737958670000|2025-01-27 06:17:50|2357.4|2342.6|2357.4|2342.6|2357.9|2343.1|2357.4|2342.6|7
1737958680000|2025-01-27 06:18:00|2356.9|2342.1|2354.4|2339.6|2356.9|2342.1|2354.4|2339.6|8
1737958690000|2025-01-27 06:18:10|2354.9|2340.1|2355.4|2340.6|2355.9|2341.1|2354.8|2340|11
1737958700000|2025-01-27 06:18:20|2355.9|2341.1|2353.3|2338.5|2355.9|2341.1|2353.2|2338.4|11
1737958710000|2025-01-27 06:18:30|2351.9|2337.1|2351.9|2337.1|2351.9|2337.1|2351.4|2336.6|4
1737958720000|2025-01-27 06:18:40|2351.4|2336.6|2351.9|2337.1|2351.9|2337.1|2349.9|2335.1|6
1737958730000|2025-01-27 06:18:50|2352.9|2338.1|2352.9|2338.1|2352.9|2338.1|2352.9|2338.1|1
1737958740000|2025-01-27 06:19:00|2351.9|2337.1|2352.9|2338.1|2352.9|2338.1|2351.9|2337.1|2
1737958750000|2025-01-27 06:19:10|2352.4|2337.6|2351.4|2336.6|2352.4|2337.6|2351.4|2336.6|3
1737958760000|2025-01-27 06:19:20|2351.9|2337.1|2350.9|2336.1|2351.9|2337.1|2350.9|2336.1|3
1737958770000|2025-01-27 06:19:30|2351.4|2336.6|2352.9|2338.1|2352.9|2338.1|2351.4|2336.6|3
1737958780000|2025-01-27 06:19:40|2352.4|2337.6|2352.9|2338.1|2353.4|2338.6|2352.4|2337.6|4
1737958790000|2025-01-27 06:19:50|2351.9|2337.1|2351.9|2337.1|2351.9|2337.1|2351.4|2336.6|3
1737958800000|2025-01-27 06:20:00|2351.4|2336.6|2355.4|2340.6|2355.4|2340.6|2351.4|2336.6|10
1737958810000|2025-01-27 06:20:10|2354.9|2340.1|2351.9|2337.1|2354.9|2340.1|2351.9|2337.1|7
1737958820000|2025-01-27 06:20:20|2351.7|2336.9|2352.4|2337.6|2352.9|2338.1|2351.7|2336.9|7
1737958830000|2025-01-27 06:20:30|2352.2|2337.4|2352.9|2338.1|2352.9|2338.1|2350.8|2336|8
1737958840000|2025-01-27 06:20:40|2353.4|2338.6|2354.9|2340.1|2354.9|2340.1|2353.4|2338.6|9
1737958850000|2025-01-27 06:20:50|2355.4|2340.6|2355.9|2341.1|2355.9|2341.1|2354.9|2340.1|10
1737958860000|2025-01-27 06:21:00|2355.4|2340.6|2353.9|2339.1|2355.4|2340.6|2352.35|2337.55|10
1737958870000|2025-01-27 06:21:10|2354.8|2340|2353.4|2338.6|2354.9|2340.1|2353.4|2338.6|8
1737958880000|2025-01-27 06:21:20|2353.9|2339.1|2353.9|2339.1|2354.9|2340.1|2353.9|2339.1|7
1737958900000|2025-01-27 06:21:40|2354.9|2340.1|2355.9|2341.1|2355.9|2341.1|2354.9|2340.1|2
1737958910000|2025-01-27 06:21:50|2355.8|2341|2356.9|2342.1|2356.9|2342.1|2354.9|2340.1|6
1737958920000|2025-01-27 06:22:00|2356.4|2341.6|2355.4|2340.6|2356.9|2342.1|2354.9|2340.1|10
1737958930000|2025-01-27 06:22:10|2354.9|2340.1|2355.9|2341.1|2355.9|2341.1|2354.9|2340.1|3
1737958940000|2025-01-27 06:22:20|2356.4|2341.6|2356.9|2342.1|2357.9|2343.1|2356.4|2341.6|6
1737958950000|2025-01-27 06:22:30|2355.9|2341.1|2356.4|2341.6|2356.9|2342.1|2355.9|2341.1|3
1737958960000|2025-01-27 06:22:40|2355.9|2341.1|2355.9|2341.1|2355.9|2341.1|2354.9|2340.1|7
1737958970000|2025-01-27 06:22:50|2355.75|2340.95|2353.9|2339.1|2355.75|2340.95|2353.9|2339.1|5
1737958990000|2025-01-27 06:23:10|2354.4|2339.6|2355.9|2341.1|2355.9|2341.1|2354.4|2339.6|6
1737959000000|2025-01-27 06:23:20|2355.4|2340.6|2357.9|2343.1|2357.9|2343.1|2355.4|2340.6|5
1737959010000|2025-01-27 06:23:30|2356.9|2342.1|2357.9|2343.1|2357.9|2343.1|2356.9|2342.1|2
1737959020000|2025-01-27 06:23:40|2358.4|2343.6|2357.9|2343.1|2358.9|2344.1|2357.9|2343.1|4
1737959030000|2025-01-27 06:23:50|2357.4|2342.6|2356.9|2342.1|2357.4|2342.6|2356.9|2342.1|2
1737959040000|2025-01-27 06:24:00|2357.4|2342.6|2358.9|2344.1|2358.9|2344.1|2357.4|2342.6|7
1737959050000|2025-01-27 06:24:10|2359.8|2345|2360.9|2346.1|2360.9|2346.1|2359.8|2345|4
1737959060000|2025-01-27 06:24:20|2361.4|2346.6|2362.9|2348.1|2362.9|2348.1|2361.4|2346.6|7
1737959070000|2025-01-27 06:24:30|2362.75|2347.95|2361.9|2347.1|2362.75|2347.95|2361.4|2346.6|4
1737959080000|2025-01-27 06:24:40|2362.4|2347.6|2361.9|2347.1|2363.8|2349|2361.9|2347.1|7
1737959090000|2025-01-27 06:24:50|2360.9|2346.1|2359.9|2345.1|2360.9|2346.1|2359.9|2345.1|3
1737959100000|2025-01-27 06:25:00|2359.8|2345|2358.9|2344.1|2359.8|2345|2358.9|2344.1|2
1737959110000|2025-01-27 06:25:10|2358.3|2343.5|2358.9|2344.1|2358.9|2344.1|2357.9|2343.1|5
1737959120000|2025-01-27 06:25:20|2358.7|2343.9|2358.8|2344|2358.8|2344|2357.9|2343.1|3
1737959130000|2025-01-27 06:25:30|2358.9|2344.1|2359.9|2345.1|2359.9|2345.1|2358.9|2344.1|5
1737959140000|2025-01-27 06:25:40|2360.9|2346.1|2360.9|2346.1|2360.9|2346.1|2360.9|2346.1|1
1737959150000|2025-01-27 06:25:50|2360.4|2345.6|2359.9|2345.1|2360.4|2345.6|2359.9|2345.1|2
1737959160000|2025-01-27 06:26:00|2359.8|2345|2358.9|2344.1|2359.8|2345|2357.9|2343.1|6
1737959170000|2025-01-27 06:26:10|2357.9|2343.1|2358.9|2344.1|2358.9|2344.1|2357.9|2343.1|4
1737959180000|2025-01-27 06:26:20|2360.7|2345.9|2360.9|2346.1|2360.9|2346.1|2360.65|2345.85|3
1737959190000|2025-01-27 06:26:30|2360.4|2345.6|2360.9|2346.1|2360.9|2346.1|2360.4|2345.6|2
1737959210000|2025-01-27 06:26:50|2360.55|2345.75|2356.9|2342.1|2360.7|2345.9|2356.9|2342.1|8
1737959220000|2025-01-27 06:27:00|2356.75|2341.95|2358.9|2344.1|2359.9|2345.1|2356.75|2341.95|9
1737959240000|2025-01-27 06:27:20|2358.8|2344|2358.9|2344.1|2358.9|2344.1|2358.8|2344|2
1737959250000|2025-01-27 06:27:30|2358.6|2343.8|2357.9|2343.1|2358.8|2344|2357.9|2343.1|3
1737959260000|2025-01-27 06:27:40|2358.4|2343.6|2358.4|2343.6|2359.9|2345.1|2358.4|2343.6|7
1737959270000|2025-01-27 06:27:50|2358.8|2344|2358.9|2344.1|2358.9|2344.1|2358.4|2343.6|4
1737959290000|2025-01-27 06:28:10|2358.35|2343.55|2358.4|2343.6|2358.9|2344.1|2358.35|2343.55|6
1737959300000|2025-01-27 06:28:20|2357.4|2342.6|2357.4|2342.6|2357.4|2342.6|2356.9|2342.1|3
1737959310000|2025-01-27 06:28:30|2357.9|2343.1|2359.9|2345.1|2359.9|2345.1|2357.9|2343.1|4
1737959330000|2025-01-27 06:28:50|2359.8|2345|2360.4|2345.6|2360.9|2346.1|2359.8|2345|8
1737959340000|2025-01-27 06:29:00|2359.9|2345.1|2359.4|2344.6|2359.9|2345.1|2358.9|2344.1|7
1737959350000|2025-01-27 06:29:10|2358.9|2344.1|2357.9|2343.1|2358.9|2344.1|2356.9|2342.1|8
1737959360000|2025-01-27 06:29:20|2357.4|2342.6|2356.9|2342.1|2357.4|2342.6|2356.9|2342.1|2
1737959370000|2025-01-27 06:29:30|2356.65|2341.85|2356.4|2341.6|2356.8|2342|2356.4|2341.6|3
1737959380000|2025-01-27 06:29:40|2355.9|2341.1|2354.9|2340.1|2355.9|2341.1|2354.9|2340.1|6
1737959390000|2025-01-27 06:29:50|2355.9|2341.1|2353.9|2339.1|2355.9|2341.1|2353.9|2339.1|5
1737959400000|2025-01-27 06:30:00|2353.4|2338.6|2351.9|2337.1|2353.4|2338.6|2349.9|2335.1|13
1737959410000|2025-01-27 06:30:10|2351.7|2336.9|2350.9|2336.1|2351.9|2337.1|2350.5|2335.7|11
1737959420000|2025-01-27 06:30:20|2351.9|2337.1|2351.4|2336.6|2351.9|2337.1|2351.4|2336.6|3
1737959440000|2025-01-27 06:30:40|2350.9|2336.1|2350.9|2336.1|2350.9|2336.1|2350.9|2336.1|1
1737959450000|2025-01-27 06:30:50|2350.75|2335.95|2346.9|2332.1|2350.75|2335.95|2346.9|2332.1|8
1737959460000|2025-01-27 06:31:00|2346.8|2332|2347.9|2333.1|2347.9|2333.1|2346.8|2332|3
1737959470000|2025-01-27 06:31:10|2347.8|2333|2348.9|2334.1|2348.9|2334.1|2347.8|2333|5
1737959480000|2025-01-27 06:31:20|2347.9|2333.1|2349.9|2335.1|2349.9|2335.1|2347.9|2333.1|6
1737959490000|2025-01-27 06:31:30|2350.4|2335.6|2349.75|2334.95|2350.9|2336.1|2349.75|2334.95|10
1737959500000|2025-01-27 06:31:40|2349.4|2334.6|2349.9|2335.1|2349.9|2335.1|2348.4|2333.6|8
1737959510000|2025-01-27 06:31:50|2349.6|2334.8|2348.8|2334|2349.6|2334.8|2348.8|2334|5
1737959520000|2025-01-27 06:32:00|2347.9|2333.1|2347.9|2333.1|2347.9|2333.1|2345.9|2331.1|7
1737959530000|2025-01-27 06:32:10|2347.4|2332.6|2347.9|2333.1|2347.9|2333.1|2347.4|2332.6|2
1737959540000|2025-01-27 06:32:20|2348.9|2334.1|2350.9|2336.1|2350.9|2336.1|2348.9|2334.1|5
1737959550000|2025-01-27 06:32:30|2350.65|2335.85|2351.9|2337.1|2351.9|2337.1|2349.4|2334.6|9
1737959560000|2025-01-27 06:32:40|2352.4|2337.6|2353.9|2339.1|2353.9|2339.1|2352.4|2337.6|5
1737959570000|2025-01-27 06:32:50|2353.4|2338.6|2352.9|2338.1|2353.4|2338.6|2351.9|2337.1|4
1737959580000|2025-01-27 06:33:00|2352.4|2337.6|2350.9|2336.1|2352.4|2337.6|2350.9|2336.1|5
1737959590000|2025-01-27 06:33:10|2350.7|2335.9|2349.9|2335.1|2350.75|2335.95|2349.9|2335.1|3
1737959600000|2025-01-27 06:33:20|2349.8|2335|2349.9|2335.1|2349.9|2335.1|2348.9|2334.1|5
1737959620000|2025-01-27 06:33:40|2350.4|2335.6|2349.9|2335.1|2351.9|2337.1|2349.9|2335.1|11
1737959630000|2025-01-27 06:33:50|2348.9|2334.1|2350.75|2335.95|2350.75|2335.95|2348.9|2334.1|3
1737959640000|2025-01-27 06:34:00|2351.25|2336.45|2352.9|2338.1|2352.9|2338.1|2351.25|2336.45|3
1737959650000|2025-01-27 06:34:10|2352.75|2337.95|2351.9|2337.1|2352.8|2338|2351.85|2337.05|10
1737959660000|2025-01-27 06:34:20|2351.4|2336.6|2350.9|2336.1|2351.4|2336.6|2350.9|2336.1|2
1737959670000|2025-01-27 06:34:30|2351.75|2336.95|2351.8|2337|2351.8|2337|2351.75|2336.95|2
1737959690000|2025-01-27 06:34:50|2351.75|2336.95|2352.9|2338.1|2352.9|2338.1|2351.75|2336.95|8
1737959700000|2025-01-27 06:35:00|2352.65|2337.85|2349.4|2334.6|2352.7|2337.9|2349.25|2334.45|13
1737959710000|2025-01-27 06:35:10|2348.9|2334.1|2347.85|2333.05|2348.9|2334.1|2347.85|2333.05|7
1737959720000|2025-01-27 06:35:20|2347.4|2332.6|2347.4|2332.6|2347.4|2332.6|2347.4|2332.6|1
1737959730000|2025-01-27 06:35:30|2347.75|2332.95|2346.9|2332.1|2347.8|2333|2346.9|2332.1|4
1737959740000|2025-01-27 06:35:40|2346.65|2331.85|2343.9|2329.1|2346.65|2331.85|2343.9|2329.1|7
1737959760000|2025-01-27 06:36:00|2344.9|2330.1|2343.9|2329.1|2344.9|2330.1|2343.9|2329.1|2
1737959770000|2025-01-27 06:36:10|2344.4|2329.6|2344.9|2330.1|2344.9|2330.1|2343.9|2329.1|3
1737959780000|2025-01-27 06:36:20|2344.75|2329.95|2343.9|2329.1|2344.75|2329.95|2342.9|2328.1|5
1737959790000|2025-01-27 06:36:30|2343.8|2329|2343.9|2329.1|2343.9|2329.1|2343.8|2329|2
1737959800000|2025-01-27 06:36:40|2342.9|2328.1|2341.9|2327.1|2342.9|2328.1|2341.9|2327.1|5
1737959810000|2025-01-27 06:36:50|2341.4|2326.6|2339.4|2324.6|2341.4|2326.6|2339.15|2324.35|6
1737959820000|2025-01-27 06:37:00|2338.4|2323.6|2338.4|2323.6|2339.8|2325|2338.4|2323.6|9
1737959830000|2025-01-27 06:37:10|2337.85|2323.05|2336.9|2322.1|2337.9|2323.1|2336.9|2322.1|6
1737959840000|2025-01-27 06:37:20|2337.4|2322.6|2336.4|2321.6|2337.4|2322.6|2336.4|2321.6|6
1737959850000|2025-01-27 06:37:30|2335.9|2321.1|2332.4|2317.6|2335.9|2321.1|2332.4|2317.6|8
1737959860000|2025-01-27 06:37:40|2331.9|2317.1|2332.7|2317.9|2332.7|2317.9|2328.55|2313.75|28
1737959870000|2025-01-27 06:37:50|2332.75|2317.95|2331.9|2317.1|2332.9|2318.1|2331.9|2317.1|16
1737959880000|2025-01-27 06:38:00|2332.65|2317.85|2339.55|2324.75|2339.55|2324.75|2332.65|2317.85|24
1737959890000|2025-01-27 06:38:10|2339.6|2324.8|2345.25|2330.45|2345.25|2330.45|2339.6|2324.8|20
1737959900000|2025-01-27 06:38:20|2345.35|2330.55|2345.75|2330.95|2346.45|2331.65|2345.35|2330.55|19
1737959910000|2025-01-27 06:38:30|2346.35|2331.55|2345.8|2331|2347.5|2332.7|2345.65|2330.85|21
1737959920000|2025-01-27 06:38:40|2345.9|2331.1|2343.9|2329.1|2345.9|2331.1|2343.4|2328.6|8
1737959930000|2025-01-27 06:38:50|2344.6|2329.8|2344.55|2329.75|2344.7|2329.9|2343.25|2328.45|18
1737959940000|2025-01-27 06:39:00|2344.4|2329.6|2345.7|2330.9|2346.5|2331.7|2344.4|2329.6|15
1737959950000|2025-01-27 06:39:10|2345.75|2330.95|2345.8|2331|2346.3|2331.5|2343.9|2329.1|16
1737959960000|2025-01-27 06:39:20|2345.4|2330.6|2340.9|2326.1|2345.4|2330.6|2340.9|2326.1|12
1737959970000|2025-01-27 06:39:30|2340.55|2325.75|2337.8|2323|2340.65|2325.85|2337.65|2322.85|10
1737959980000|2025-01-27 06:39:40|2337.4|2322.6|2335.75|2320.95|2337.6|2322.8|2335.75|2320.95|8
1737959990000|2025-01-27 06:39:50|2335.85|2321.05|2335.8|2321|2336.45|2321.65|2335.4|2320.6|10
1737960000000|2025-01-27 06:40:00|2335.4|2320.6|2335.9|2321.1|2336.4|2321.6|2335.4|2320.6|10
1737960010000|2025-01-27 06:40:10|2336.6|2321.8|2337.8|2323|2338.8|2324|2336.6|2321.8|13
1737960020000|2025-01-27 06:40:20|2337.9|2323.1|2337.7|2322.9|2337.9|2323.1|2335.8|2321|18
1737960030000|2025-01-27 06:40:30|2337.8|2323|2334.4|2319.6|2337.8|2323|2334.4|2319.6|10
1737960040000|2025-01-27 06:40:40|2334.5|2319.7|2330.9|2316.1|2334.6|2319.8|2330.4|2315.6|11
1737960050000|2025-01-27 06:40:50|2330.65|2315.85|2330.8|2316|2330.8|2316|2330.65|2315.85|2
1737960060000|2025-01-27 06:41:00|2330.9|2316.1|2330.4|2315.6|2331.8|2317|2330.4|2315.6|10
1737960070000|2025-01-27 06:41:10|2330.9|2316.1|2328.9|2314.1|2330.9|2316.1|2328.9|2314.1|6
1737960080000|2025-01-27 06:41:20|2327.9|2313.1|2324.65|2309.85|2327.9|2313.1|2324.4|2309.6|12
1737960090000|2025-01-27 06:41:30|2324.4|2309.6|2327.45|2312.65|2328.35|2313.55|2324.4|2309.6|23
1737960100000|2025-01-27 06:41:40|2326.95|2312.15|2327.8|2313|2328.4|2313.6|2326.5|2311.7|14
1737960110000|2025-01-27 06:41:50|2326.9|2312.1|2326.9|2312.1|2327.4|2312.6|2326.9|2312.1|3
1737960120000|2025-01-27 06:42:00|2326.8|2312|2331.75|2316.95|2331.75|2316.95|2326.8|2312|21
1737960130000|2025-01-27 06:42:10|2332.75|2317.95|2328.1|2313.3|2333.6|2318.8|2328.1|2313.3|19
1737960140000|2025-01-27 06:42:20|2327.9|2313.1|2327.6|2312.8|2328.5|2313.7|2325.35|2310.55|32
1737960150000|2025-01-27 06:42:30|2327.4|2312.6|2326.4|2311.6|2327.4|2312.6|2325.6|2310.8|25
1737960160000|2025-01-27 06:42:40|2326.45|2311.65|2324.8|2310|2326.5|2311.7|2323.9|2309.1|21
1737960170000|2025-01-27 06:42:50|2324.65|2309.85|2322.9|2308.1|2324.8|2310|2322.9|2308.1|8
1737960180000|2025-01-27 06:43:00|2323.9|2309.1|2322.9|2308.1|2324.75|2309.95|2322.9|2308.1|7
1737960190000|2025-01-27 06:43:10|2321.9|2307.1|2320.05|2305.25|2321.9|2307.1|2318.9|2304.1|9
1737960200000|2025-01-27 06:43:20|2320.75|2305.95|2319.9|2305.1|2321.8|2307|2319.7|2304.9|13
1737960210000|2025-01-27 06:43:30|2321.4|2306.6|2319.8|2305|2321.4|2306.6|2318.9|2304.1|19
1737960220000|2025-01-27 06:43:40|2320.3|2305.5|2319.75|2304.95|2321.4|2306.6|2319.75|2304.95|14
1737960230000|2025-01-27 06:43:50|2319.4|2304.6|2319.8|2305|2319.8|2305|2319.4|2304.6|5
1737960240000|2025-01-27 06:44:00|2319.9|2305.1|2323.85|2309.05|2324.35|2309.55|2318.9|2304.1|22
1737960250000|2025-01-27 06:44:10|2322.85|2308.05|2323.55|2308.75|2323.75|2308.95|2322.35|2307.55|20
1737960260000|2025-01-27 06:44:20|2323.6|2308.8|2321.7|2306.9|2323.75|2308.95|2320.9|2306.1|20
1737960270000|2025-01-27 06:44:30|2321.75|2306.95|2322.4|2307.6|2324.05|2309.25|2321.75|2306.95|14
1737960280000|2025-01-27 06:44:40|2322.9|2308.1|2323.4|2308.6|2324.9|2310.1|2322.9|2308.1|15
1737960290000|2025-01-27 06:44:50|2323.9|2309.1|2324.35|2309.55|2324.8|2310|2323.55|2308.75|10
1737960300000|2025-01-27 06:45:00|2323.85|2309.05|2327.4|2312.6|2330.6|2315.8|2323.85|2309.05|29
1737960310000|2025-01-27 06:45:10|2327.55|2312.75|2324.7|2309.9|2327.55|2312.75|2324.35|2309.55|22
1737960320000|2025-01-27 06:45:20|2323.9|2309.1|2322.45|2307.65|2324.8|2310|2322.15|2307.35|23
1737960330000|2025-01-27 06:45:30|2323|2308.2|2323.5|2308.7|2324.5|2309.7|2322.95|2308.15|24
1737960340000|2025-01-27 06:45:40|2323.4|2308.6|2320.2|2305.4|2323.55|2308.75|2320.2|2305.4|18
1737960350000|2025-01-27 06:45:50|2320.25|2305.45|2321.3|2306.5|2321.3|2306.5|2320.25|2305.45|13
1737960360000|2025-01-27 06:46:00|2321.4|2306.6|2320.35|2305.55|2322|2307.2|2319.75|2304.95|24
1737960370000|2025-01-27 06:46:10|2320.45|2305.65|2324.6|2309.8|2324.6|2309.8|2320.45|2305.65|29
1737960380000|2025-01-27 06:46:20|2324.65|2309.85|2321.85|2307.05|2324.75|2309.95|2321.85|2307.05|19
1737960390000|2025-01-27 06:46:30|2320.85|2306.05|2318.9|2304.1|2320.85|2306.05|2318.9|2304.1|11
1737960400000|2025-01-27 06:46:40|2317.9|2303.1|2317.9|2303.1|2318.9|2304.1|2317.9|2303.1|4
1737960420000|2025-01-27 06:47:00|2317.4|2302.6|2323.65|2308.85|2323.65|2308.85|2317.4|2302.6|17
1737960430000|2025-01-27 06:47:10|2323.4|2308.6|2328.6|2313.8|2328.7|2313.9|2323.4|2308.6|19
1737960440000|2025-01-27 06:47:20|2328.7|2313.9|2328.85|2314.05|2328.85|2314.05|2324.9|2310.1|20
1737960450000|2025-01-27 06:47:30|2329.35|2314.55|2328.8|2314|2329.8|2315|2327.9|2313.1|19
1737960460000|2025-01-27 06:47:40|2329.35|2314.55|2330.55|2315.75|2330.55|2315.75|2328.9|2314.1|16
1737960470000|2025-01-27 06:47:50|2329.9|2315.1|2327.75|2312.95|2329.9|2315.1|2327.75|2312.95|7
1737960480000|2025-01-27 06:48:00|2327.9|2313.1|2332.55|2317.75|2332.75|2317.95|2327.9|2313.1|27
1737960490000|2025-01-27 06:48:10|2332.6|2317.8|2334.55|2319.75|2334.55|2319.75|2329.9|2315.1|27
1737960500000|2025-01-27 06:48:20|2334.6|2319.8|2335.15|2320.35|2335.9|2321.1|2334.6|2319.8|13
1737960510000|2025-01-27 06:48:30|2334.75|2319.95|2337.6|2322.8|2337.8|2323|2334.75|2319.95|17
1737960520000|2025-01-27 06:48:40|2337.65|2322.85|2338.9|2324.1|2338.9|2324.1|2336.9|2322.1|17
1737960530000|2025-01-27 06:48:50|2339.2|2324.4|2338.9|2324.1|2339.75|2324.95|2337.9|2323.1|13
1737960540000|2025-01-27 06:49:00|2339.65|2324.85|2330.9|2316.1|2339.8|2325|2330.9|2316.1|18
1737960550000|2025-01-27 06:49:10|2330.6|2315.8|2328.9|2314.1|2330.6|2315.8|2328.4|2313.6|8
1737960560000|2025-01-27 06:49:20|2328.7|2313.9|2322.7|2307.9|2328.75|2313.95|2321.9|2307.1|22
1737960570000|2025-01-27 06:49:30|2322.75|2307.95|2323.6|2308.8|2323.85|2309.05|2322.4|2307.6|15
1737960580000|2025-01-27 06:49:40|2323.7|2308.9|2323.65|2308.85|2324.5|2309.7|2322.9|2308.1|17
1737960590000|2025-01-27 06:49:50|2323.7|2308.9|2321.4|2306.6|2323.8|2309|2321.4|2306.6|15
1737960600000|2025-01-27 06:50:00|2321.9|2307.1|2320.9|2306.1|2322.65|2307.85|2320.9|2306.1|8
1737960610000|2025-01-27 06:50:10|2321.9|2307.1|2322.4|2307.6|2322.8|2308|2321.9|2307.1|3
1737960620000|2025-01-27 06:50:20|2321.9|2307.1|2324.4|2309.6|2324.9|2310.1|2321.9|2307.1|8
1737960630000|2025-01-27 06:50:30|2324.9|2310.1|2324.9|2310.1|2324.9|2310.1|2323.9|2309.1|7
1737960640000|2025-01-27 06:50:40|2325.4|2310.6|2322.65|2307.85|2325.9|2311.1|2322.65|2307.85|15
1737960650000|2025-01-27 06:50:50|2321.9|2307.1|2323.9|2309.1|2323.9|2309.1|2320.75|2305.95|12
1737960660000|2025-01-27 06:51:00|2323.3|2308.5|2328.9|2314.1|2328.9|2314.1|2323.3|2308.5|12
1737960670000|2025-01-27 06:51:10|2329.4|2314.6|2330.9|2316.1|2330.9|2316.1|2329.4|2314.6|3
1737960680000|2025-01-27 06:51:20|2331.4|2316.6|2332.4|2317.6|2332.9|2318.1|2331.4|2316.6|8
1737960690000|2025-01-27 06:51:30|2333.35|2318.55|2335.9|2321.1|2335.9|2321.1|2333.35|2318.55|14
1737960700000|2025-01-27 06:51:40|2335.4|2320.6|2335.3|2320.5|2335.9|2321.1|2335.3|2320.5|7
1737960710000|2025-01-27 06:51:50|2335.9|2321.1|2329.25|2314.45|2335.9|2321.1|2329.25|2314.45|19
1737960720000|2025-01-27 06:52:00|2328.5|2313.7|2327.4|2312.6|2328.5|2313.7|2326.9|2312.1|12
1737960730000|2025-01-27 06:52:10|2327.1|2312.3|2326.35|2311.55|2327.4|2312.6|2325.15|2310.35|13
1737960740000|2025-01-27 06:52:20|2326.75|2311.95|2326.9|2312.1|2326.9|2312.1|2325.4|2310.6|25
1737960750000|2025-01-27 06:52:30|2327.4|2312.6|2329.75|2314.95|2329.75|2314.95|2327.4|2312.6|9
1737960760000|2025-01-27 06:52:40|2331.7|2316.9|2332.75|2317.95|2332.75|2317.95|2330.75|2315.95|20
1737960770000|2025-01-27 06:52:50|2332.9|2318.1|2333.9|2319.1|2333.9|2319.1|2332.7|2317.9|19
1737960780000|2025-01-27 06:53:00|2333.75|2318.95|2336.6|2321.8|2336.9|2322.1|2333.4|2318.6|13
1737960790000|2025-01-27 06:53:10|2336.7|2321.9|2336|2321.2|2336.75|2321.95|2336|2321.2|19
1737960800000|2025-01-27 06:53:20|2336.05|2321.25|2334.4|2319.6|2336.4|2321.6|2333.9|2319.1|12
1737960810000|2025-01-27 06:53:30|2334.5|2319.7|2336.75|2321.95|2336.9|2322.1|2334.5|2319.7|13
1737960820000|2025-01-27 06:53:40|2336.9|2322.1|2337.8|2323|2338.9|2324.1|2336.9|2322.1|13
1737960830000|2025-01-27 06:53:50|2336.9|2322.1|2335.9|2321.1|2336.9|2322.1|2335.65|2320.85|12
1737960840000|2025-01-27 06:54:00|2336.4|2321.6|2334.9|2320.1|2336.4|2321.6|2334.9|2320.1|4
1737960850000|2025-01-27 06:54:10|2334.4|2319.6|2334.4|2319.6|2334.4|2319.6|2334.35|2319.55|3
1737960860000|2025-01-27 06:54:20|2333.9|2319.1|2334.4|2319.6|2334.4|2319.6|2333.5|2318.7|8
1737960870000|2025-01-27 06:54:30|2334.9|2320.1|2333.8|2319|2334.9|2320.1|2333.4|2318.6|11
1737960880000|2025-01-27 06:54:40|2333.4|2318.6|2335.4|2320.6|2335.4|2320.6|2332.9|2318.1|6
1737960890000|2025-01-27 06:54:50|2335.75|2320.95|2335.9|2321.1|2335.9|2321.1|2335.75|2320.95|4
1737960900000|2025-01-27 06:55:00|2335.7|2320.9|2332.8|2318|2335.7|2320.9|2330.9|2316.1|16
1737960910000|2025-01-27 06:55:10|2332.9|2318.1|2333.4|2318.6|2333.8|2319|2331.8|2317|14
1737960920000|2025-01-27 06:55:20|2333.9|2319.1|2332.9|2318.1|2334.9|2320.1|2332.9|2318.1|11
1737960930000|2025-01-27 06:55:30|2333.55|2318.75|2332.4|2317.6|2333.9|2319.1|2331.9|2317.1|14
1737960940000|2025-01-27 06:55:40|2332.9|2318.1|2331.4|2316.6|2332.9|2318.1|2331.35|2316.55|8
1737960950000|2025-01-27 06:55:50|2331.9|2317.1|2330.9|2316.1|2331.9|2317.1|2330.9|2316.1|3
1737960960000|2025-01-27 06:56:00|2331.9|2317.1|2331.75|2316.95|2331.9|2317.1|2330.9|2316.1|11
1737960970000|2025-01-27 06:56:10|2331.7|2316.9|2328.9|2314.1|2331.7|2316.9|2328.9|2314.1|10
1737960980000|2025-01-27 06:56:20|2329.8|2315|2329.9|2315.1|2329.9|2315.1|2329.8|2315|2
1737960990000|2025-01-27 06:56:30|2330.9|2316.1|2333.9|2319.1|2333.9|2319.1|2330.55|2315.75|8
1737961000000|2025-01-27 06:56:40|2334.9|2320.1|2334.9|2320.1|2334.9|2320.1|2334.4|2319.6|3
1737961010000|2025-01-27 06:56:50|2334.75|2319.95|2334.9|2320.1|2334.9|2320.1|2333.9|2319.1|6
1737961020000|2025-01-27 06:57:00|2333.9|2319.1|2331.9|2317.1|2333.9|2319.1|2329.9|2315.1|12
1737961030000|2025-01-27 06:57:10|2331.4|2316.6|2331.4|2316.6|2331.9|2317.1|2331.4|2316.6|4
1737961040000|2025-01-27 06:57:20|2330.9|2316.1|2330.4|2315.6|2331.9|2317.1|2330.25|2315.45|10
1737961070000|2025-01-27 06:57:50|2332.9|2318.1|2332.4|2317.6|2332.9|2318.1|2332.4|2317.6|2
1737961080000|2025-01-27 06:58:00|2331.9|2317.1|2328.9|2314.1|2331.9|2317.1|2328.9|2314.1|12
1737961090000|2025-01-27 06:58:10|2328.75|2313.95|2328.4|2313.6|2329.9|2315.1|2326.9|2312.1|15
1737961100000|2025-01-27 06:58:20|2328.9|2314.1|2326.9|2312.1|2328.9|2314.1|2326.4|2311.6|6
1737961110000|2025-01-27 06:58:30|2327.4|2312.6|2327.9|2313.1|2327.9|2313.1|2327.4|2312.6|4
1737961120000|2025-01-27 06:58:40|2327.6|2312.8|2325.9|2311.1|2327.6|2312.8|2325.9|2311.1|4
1737961130000|2025-01-27 06:58:50|2325.4|2310.6|2325.9|2311.1|2325.9|2311.1|2324.9|2310.1|7
1737961140000|2025-01-27 06:59:00|2325.6|2310.8|2325.9|2311.1|2325.9|2311.1|2324.9|2310.1|4
1737961150000|2025-01-27 06:59:10|2324.9|2310.1|2326.4|2311.6|2326.9|2312.1|2324.9|2310.1|8
1737961160000|2025-01-27 06:59:20|2326.9|2312.1|2327.9|2313.1|2327.9|2313.1|2326.9|2312.1|4
1737961170000|2025-01-27 06:59:30|2327.4|2312.6|2325.9|2311.1|2327.4|2312.6|2325.9|2311.1|7
1737961180000|2025-01-27 06:59:40|2326.9|2312.1|2325.9|2311.1|2326.9|2312.1|2325.9|2311.1|6
1737961190000|2025-01-27 06:59:50|2325.4|2310.6|2325.9|2311.1|2325.9|2311.1|2325.4|2310.6|2
1737961200000|2025-01-27 07:00:00|2325.4|2310.6|2329.9|2315.1|2330.8|2316|2324.9|2310.1|12
1737961210000|2025-01-27 07:00:10|2330.4|2315.6|2331.9|2317.1|2331.9|2317.1|2330.4|2315.6|4
1737961220000|2025-01-27 07:00:20|2332.9|2318.1|2332.9|2318.1|2332.9|2318.1|2330.9|2316.1|9
1737961230000|2025-01-27 07:00:30|2333.4|2318.6|2332.9|2318.1|2334.9|2320.1|2332.9|2318.1|11
1737961240000|2025-01-27 07:00:40|2333.9|2319.1|2333.9|2319.1|2334.9|2320.1|2333.9|2319.1|4
1737961270000|2025-01-27 07:01:10|2329.9|2315.1|2328.9|2314.1|2329.9|2315.1|2328.9|2314.1|4
1737961280000|2025-01-27 07:01:20|2329.4|2314.6|2330.9|2316.1|2330.9|2316.1|2329.4|2314.6|7
1737961290000|2025-01-27 07:01:30|2330.4|2315.6|2329.4|2314.6|2330.4|2315.6|2328.9|2314.1|5
1737961300000|2025-01-27 07:01:40|2328.9|2314.1|2326.9|2312.1|2329.9|2315.1|2326.9|2312.1|10
1737961310000|2025-01-27 07:01:50|2326.55|2311.75|2323.9|2309.1|2326.55|2311.75|2323.9|2309.1|4
1737961320000|2025-01-27 07:02:00|2324.4|2309.6|2325.9|2311.1|2328.4|2313.6|2324.4|2309.6|15
1737961330000|2025-01-27 07:02:10|2326.9|2312.1|2328.4|2313.6|2328.4|2313.6|2326.4|2311.6|5
1737961340000|2025-01-27 07:02:20|2328.9|2314.1|2329.4|2314.6|2329.9|2315.1|2328.9|2314.1|7
1737961350000|2025-01-27 07:02:30|2328.9|2314.1|2333.3|2318.5|2333.3|2318.5|2328.7|2313.9|13
1737961360000|2025-01-27 07:02:40|2333.9|2319.1|2335.9|2321.1|2335.9|2321.1|2333.9|2319.1|4
1737961370000|2025-01-27 07:02:50|2335.4|2320.6|2335.4|2320.6|2335.4|2320.6|2335.4|2320.6|1
1737961380000|2025-01-27 07:03:00|2335.9|2321.1|2333.9|2319.1|2335.9|2321.1|2333.9|2319.1|5
1737961390000|2025-01-27 07:03:10|2334.9|2320.1|2336.9|2322.1|2336.9|2322.1|2334.9|2320.1|4
1737961400000|2025-01-27 07:03:20|2336.7|2321.9|2335.9|2321.1|2336.9|2322.1|2335.4|2320.6|7
1737961410000|2025-01-27 07:03:30|2335.8|2321|2335.9|2321.1|2336.9|2322.1|2333.9|2319.1|10
1737961420000|2025-01-27 07:03:40|2336.9|2322.1|2337.4|2322.6|2337.9|2323.1|2336.9|2322.1|3
1737961430000|2025-01-27 07:03:50|2336.9|2322.1|2334.9|2320.1|2336.9|2322.1|2334.9|2320.1|2
1737961440000|2025-01-27 07:04:00|2334.8|2320|2330.4|2315.6|2334.9|2320.1|2330.4|2315.6|8
1737961450000|2025-01-27 07:04:10|2329.9|2315.1|2329.4|2314.6|2329.9|2315.1|2329.4|2314.6|4
1737961460000|2025-01-27 07:04:20|2329.9|2315.1|2328.9|2314.1|2330.9|2316.1|2328.9|2314.1|6
1737961470000|2025-01-27 07:04:30|2328.4|2313.6|2328.9|2314.1|2328.9|2314.1|2326.9|2312.1|6
1737961480000|2025-01-27 07:04:40|2329.4|2314.6|2331.9|2317.1|2331.9|2317.1|2329.4|2314.6|7
1737961490000|2025-01-27 07:04:50|2332.4|2317.6|2332.4|2317.6|2332.9|2318.1|2332.2|2317.4|5
1737961500000|2025-01-27 07:05:00|2332.9|2318.1|2335.9|2321.1|2335.9|2321.1|2332.9|2318.1|11
1737961510000|2025-01-27 07:05:10|2335.8|2321|2336.9|2322.1|2336.9|2322.1|2335.8|2321|7
1737961520000|2025-01-27 07:05:20|2336.45|2321.65|2337.9|2323.1|2338.9|2324.1|2336.4|2321.6|12
1737961530000|2025-01-27 07:05:30|2338.9|2324.1|2334.9|2320.1|2338.9|2324.1|2334.9|2320.1|9
1737961540000|2025-01-27 07:05:40|2334.2|2319.4|2334.4|2319.6|2334.9|2320.1|2333.4|2318.6|8
1737961550000|2025-01-27 07:05:50|2334.9|2320.1|2337.9|2323.1|2337.9|2323.1|2333.9|2319.1|16
1737961560000|2025-01-27 07:06:00|2337.55|2322.75|2338.9|2324.1|2339.8|2325|2337.55|2322.75|11
1737961570000|2025-01-27 07:06:10|2338.7|2323.9|2334.9|2320.1|2338.7|2323.9|2334.9|2320.1|7
1737961580000|2025-01-27 07:06:20|2335.9|2321.1|2337.9|2323.1|2337.9|2323.1|2333.9|2319.1|16
1737961590000|2025-01-27 07:06:30|2337.4|2322.6|2335.9|2321.1|2337.4|2322.6|2335.6|2320.8|9
1737961600000|2025-01-27 07:06:40|2335.65|2320.85|2331.9|2317.1|2335.7|2320.9|2331.9|2317.1|15
1737961620000|2025-01-27 07:07:00|2330.9|2316.1|2329.9|2315.1|2330.9|2316.1|2328.9|2314.1|4
1737961630000|2025-01-27 07:07:10|2329.4|2314.6|2329.9|2315.1|2329.9|2315.1|2329.4|2314.6|2
1737961640000|2025-01-27 07:07:20|2330.9|2316.1|2331.4|2316.6|2331.9|2317.1|2330.9|2316.1|5
1737961650000|2025-01-27 07:07:30|2331.9|2317.1|2331.9|2317.1|2331.9|2317.1|2331.9|2317.1|1
1737961660000|2025-01-27 07:07:40|2331.6|2316.8|2332.4|2317.6|2332.9|2318.1|2331.15|2316.35|10
1737961670000|2025-01-27 07:07:50|2331.9|2317.1|2331.4|2316.6|2331.9|2317.1|2331.4|2316.6|2
1737961680000|2025-01-27 07:08:00|2331.35|2316.55|2331.9|2317.1|2331.9|2317.1|2330.9|2316.1|5
1737961690000|2025-01-27 07:08:10|2331.8|2317|2335.9|2321.1|2335.9|2321.1|2331.8|2317|10
1737961700000|2025-01-27 07:08:20|2335.8|2321|2337.9|2323.1|2337.9|2323.1|2335.8|2321|4
1737961710000|2025-01-27 07:08:30|2338.9|2324.1|2336.9|2322.1|2338.9|2324.1|2336.9|2322.1|7
1737961720000|2025-01-27 07:08:40|2337.9|2323.1|2337.9|2323.1|2337.9|2323.1|2337.8|2323|3
1737961730000|2025-01-27 07:08:50|2337.75|2322.95|2336.9|2322.1|2337.75|2322.95|2336.9|2322.1|2
1737961740000|2025-01-27 07:09:00|2336.6|2321.8|2332.9|2318.1|2336.65|2321.85|2332.9|2318.1|11
1737961750000|2025-01-27 07:09:10|2332.4|2317.6|2331.9|2317.1|2332.4|2317.6|2330.9|2316.1|5
1737961760000|2025-01-27 07:09:20|2331.15|2316.35|2331.9|2317.1|2331.9|2317.1|2330.9|2316.1|4
1737961770000|2025-01-27 07:09:30|2331.35|2316.55|2328.4|2313.6|2331.75|2316.95|2328.4|2313.6|9
1737961780000|2025-01-27 07:09:40|2328.9|2314.1|2328.9|2314.1|2328.9|2314.1|2328.55|2313.75|3
1737961790000|2025-01-27 07:09:50|2328.4|2313.6|2328.9|2314.1|2328.9|2314.1|2328.4|2313.6|9
1737961810000|2025-01-27 07:10:10|2329.9|2315.1|2329.9|2315.1|2329.9|2315.1|2328.9|2314.1|6
1737961820000|2025-01-27 07:10:20|2330.4|2315.6|2331.4|2316.6|2331.9|2317.1|2330.4|2315.6|5
1737961830000|2025-01-27 07:10:30|2331.9|2317.1|2334.9|2320.1|2334.9|2320.1|2331.9|2317.1|8
1737961840000|2025-01-27 07:10:40|2334.4|2319.6|2336.9|2322.1|2336.9|2322.1|2334.4|2319.6|5
1737961850000|2025-01-27 07:10:50|2336.4|2321.6|2336.4|2321.6|2336.4|2321.6|2336.4|2321.6|1
1737961860000|2025-01-27 07:11:00|2336.05|2321.25|2330.9|2316.1|2336.05|2321.25|2330.4|2315.6|19
1737961870000|2025-01-27 07:11:10|2331.9|2317.1|2334.9|2320.1|2334.9|2320.1|2331.9|2317.1|11
1737961880000|2025-01-27 07:11:20|2334.1|2319.3|2331.4|2316.6|2334.15|2319.35|2331.4|2316.6|5
1737961890000|2025-01-27 07:11:30|2331.25|2316.45|2328.9|2314.1|2331.4|2316.6|2328.9|2314.1|8
1737961900000|2025-01-27 07:11:40|2329.9|2315.1|2331.9|2317.1|2331.9|2317.1|2329.9|2315.1|3
1737961910000|2025-01-27 07:11:50|2331.75|2316.95|2332.9|2318.1|2332.9|2318.1|2331.4|2316.6|6
1737961920000|2025-01-27 07:12:00|2333.4|2318.6|2334.15|2319.35|2335.9|2321.1|2333.4|2318.6|8
1737961930000|2025-01-27 07:12:10|2334.2|2319.4|2329.8|2315|2334.2|2319.4|2329.8|2315|21
1737961940000|2025-01-27 07:12:20|2329.45|2314.65|2325.85|2311.05|2329.45|2314.65|2324.65|2309.85|14
1737961950000|2025-01-27 07:12:30|2325.9|2311.1|2328.9|2314.1|2328.9|2314.1|2324.75|2309.95|17
1737961960000|2025-01-27 07:12:40|2328.5|2313.7|2326.9|2312.1|2328.9|2314.1|2326.9|2312.1|14
1737961970000|2025-01-27 07:12:50|2327.4|2312.6|2326.4|2311.6|2327.9|2313.1|2326.4|2311.6|12
1737961980000|2025-01-27 07:13:00|2325.9|2311.1|2325.9|2311.1|2325.9|2311.1|2324.9|2310.1|7
1737961990000|2025-01-27 07:13:10|2325.4|2310.6|2325.4|2310.6|2325.4|2310.6|2325.4|2310.6|1
1737962010000|2025-01-27 07:13:30|2327.4|2312.6|2330.9|2316.1|2330.9|2316.1|2327.4|2312.6|5
1737962020000|2025-01-27 07:13:40|2331.4|2316.6|2331.9|2317.1|2331.9|2317.1|2330.9|2316.1|8
1737962030000|2025-01-27 07:13:50|2332.4|2317.6|2332.4|2317.6|2333.9|2319.1|2332.4|2317.6|12
1737962040000|2025-01-27 07:14:00|2332.2|2317.4|2328.9|2314.1|2332.4|2317.6|2328.9|2314.1|10
1737962050000|2025-01-27 07:14:10|2328.4|2313.6|2325.9|2311.1|2328.4|2313.6|2325.9|2311.1|5
1737962060000|2025-01-27 07:14:20|2325.4|2310.6|2324.9|2310.1|2325.4|2310.6|2324.4|2309.6|4
1737962070000|2025-01-27 07:14:30|2325.4|2310.6|2323.9|2309.1|2325.9|2311.1|2323.9|2309.1|6
1737962080000|2025-01-27 07:14:40|2324.4|2309.6|2323.9|2309.1|2324.9|2310.1|2323.9|2309.1|4
1737962090000|2025-01-27 07:14:50|2324.4|2309.6|2324.9|2310.1|2325.9|2311.1|2324.4|2309.6|4
1737962100000|2025-01-27 07:15:00|2325.4|2310.6|2326.9|2312.1|2327.9|2313.1|2325.4|2310.6|13
1737962110000|2025-01-27 07:15:10|2326.8|2312|2324.9|2310.1|2326.8|2312|2324.9|2310.1|6
1737962120000|2025-01-27 07:15:20|2324.7|2309.9|2323.9|2309.1|2325.9|2311.1|2323.9|2309.1|8
1737962130000|2025-01-27 07:15:30|2323.8|2309|2321.9|2307.1|2323.9|2309.1|2321.9|2307.1|7
1737962140000|2025-01-27 07:15:40|2322.4|2307.6|2323.9|2309.1|2323.9|2309.1|2322.4|2307.6|3
1737962150000|2025-01-27 07:15:50|2323.4|2308.6|2321.4|2306.6|2323.4|2308.6|2321.4|2306.6|5
1737962160000|2025-01-27 07:16:00|2321|2306.2|2321.9|2307.1|2321.9|2307.1|2319.9|2305.1|5
1737962170000|2025-01-27 07:16:10|2321.4|2306.6|2319.9|2305.1|2321.9|2307.1|2319.9|2305.1|10
1737962180000|2025-01-27 07:16:20|2320.9|2306.1|2317.4|2302.6|2320.9|2306.1|2317.4|2302.6|11
1737962190000|2025-01-27 07:16:30|2316.9|2302.1|2316.9|2302.1|2316.9|2302.1|2316.9|2302.1|1
1737962200000|2025-01-27 07:16:40|2315.9|2301.1|2316.9|2302.1|2316.9|2302.1|2314.4|2299.6|7
1737962210000|2025-01-27 07:16:50|2316.75|2301.95|2316.4|2301.6|2316.9|2302.1|2316.4|2301.6|4
1737962220000|2025-01-27 07:17:00|2316.9|2302.1|2319.4|2304.6|2320.8|2306|2316.9|2302.1|9
1737962230000|2025-01-27 07:17:10|2318.9|2304.1|2321.25|2306.45|2321.25|2306.45|2317.9|2303.1|12
1737962240000|2025-01-27 07:17:20|2321.8|2307|2319.9|2305.1|2321.8|2307|2318.9|2304.1|15
1737962250000|2025-01-27 07:17:30|2319.7|2304.9|2317.9|2303.1|2319.75|2304.95|2317.9|2303.1|7
1737962260000|2025-01-27 07:17:40|2317.4|2302.6|2317.3|2302.5|2317.4|2302.6|2316.9|2302.1|5
1737962270000|2025-01-27 07:17:50|2315.9|2301.1|2316.4|2301.6|2316.9|2302.1|2315.9|2301.1|4
1737962280000|2025-01-27 07:18:00|2315.9|2301.1|2312.9|2298.1|2315.9|2301.1|2312.9|2298.1|6
1737962290000|2025-01-27 07:18:10|2312.4|2297.6|2313.9|2299.1|2313.9|2299.1|2312.4|2297.6|7
1737962300000|2025-01-27 07:18:20|2313.7|2298.9|2310.9|2296.1|2313.7|2298.9|2310.9|2296.1|4
1737962310000|2025-01-27 07:18:30|2311.4|2296.6|2310.4|2295.6|2311.9|2297.1|2310.4|2295.6|4
1737962320000|2025-01-27 07:18:40|2310.9|2296.1|2307.9|2293.1|2310.9|2296.1|2307.9|2293.1|5
1737962330000|2025-01-27 07:18:50|2307.4|2292.6|2304.4|2289.6|2307.4|2292.6|2304.4|2289.6|7
1737962340000|2025-01-27 07:19:00|2305.9|2291.1|2307.9|2293.1|2308.9|2294.1|2305.9|2291.1|11
1737962350000|2025-01-27 07:19:10|2307.4|2292.6|2306.9|2292.1|2308.9|2294.1|2306.9|2292.1|15
1737962360000|2025-01-27 07:19:20|2306.4|2291.6|2304.9|2290.1|2306.4|2291.6|2304.9|2290.1|4
1737962370000|2025-01-27 07:19:30|2304.4|2289.6|2302.4|2287.6|2304.4|2289.6|2302.4|2287.6|4
1737962380000|2025-01-27 07:19:40|2299.9|2285.1|2296.9|2282.1|2299.9|2285.1|2295.9|2281.1|13
1737962390000|2025-01-27 07:19:50|2296.7|2281.9|2296.9|2282.1|2297.9|2283.1|2295.4|2280.6|20
1737962400000|2025-01-27 07:20:00|2296.5|2281.7|2294.7|2279.9|2297.4|2282.6|2294.4|2279.6|20
1737962410000|2025-01-27 07:20:10|2294.75|2279.95|2290.9|2276.1|2294.8|2280|2290.4|2275.6|12
1737962420000|2025-01-27 07:20:20|2290.4|2275.6|2289.9|2275.1|2291.4|2276.6|2288.9|2274.1|12
1737962430000|2025-01-27 07:20:30|2289.4|2274.6|2288.4|2273.6|2289.9|2275.1|2288.4|2273.6|4
1737962440000|2025-01-27 07:20:40|2288.9|2274.1|2276.4|2261.6|2288.9|2274.1|2275.9|2261.1|17
1737962450000|2025-01-27 07:20:50|2275.4|2260.6|2274.6|2259.8|2275.4|2260.6|2270.1|2255.3|25
1737962460000|2025-01-27 07:21:00|2274.75|2259.95|2279.4|2264.6|2279.65|2264.85|2274.75|2259.95|24
1737962470000|2025-01-27 07:21:10|2279.3|2264.5|2279.55|2264.75|2279.55|2264.75|2274.5|2259.7|29
1737962480000|2025-01-27 07:21:20|2280.1|2265.3|2284.45|2269.65|2284.45|2269.65|2280.1|2265.3|28
1737962490000|2025-01-27 07:21:30|2284.8|2270|2289.15|2274.35|2291.4|2276.6|2284.8|2270|23
1737962500000|2025-01-27 07:21:40|2288.4|2273.6|2284.9|2270.1|2290.4|2275.6|2284.9|2270.1|22
1737962510000|2025-01-27 07:21:50|2284.4|2269.6|2278.4|2263.6|2284.9|2270.1|2278.4|2263.6|16
1737962520000|2025-01-27 07:22:00|2279.9|2265.1|2285.6|2270.8|2285.9|2271.1|2279.4|2264.6|23
1737962530000|2025-01-27 07:22:10|2285.4|2270.6|2288.6|2273.8|2290.8|2276|2285.4|2270.6|14
1737962540000|2025-01-27 07:22:20|2286.4|2271.6|2289.4|2274.6|2291.9|2277.1|2286.4|2271.6|21
1737962550000|2025-01-27 07:22:30|2288.95|2274.15|2286.2|2271.4|2288.95|2274.15|2284.5|2269.7|29
1737962560000|2025-01-27 07:22:40|2286.3|2271.5|2284.3|2269.5|2286.3|2271.5|2284.3|2269.5|24
1737962570000|2025-01-27 07:22:50|2284.95|2270.15|2288.6|2273.8|2288.85|2274.05|2284.95|2270.15|22
1737962580000|2025-01-27 07:23:00|2288.65|2273.85|2279.4|2264.6|2288.85|2274.05|2279.4|2264.6|23
1737962590000|2025-01-27 07:23:10|2279.9|2265.1|2284.65|2269.85|2284.7|2269.9|2279.1|2264.3|29
1737962600000|2025-01-27 07:23:20|2284.8|2270|2289.25|2274.45|2289.4|2274.6|2284.8|2270|21
1737962610000|2025-01-27 07:23:30|2289.35|2274.55|2293.7|2278.9|2293.7|2278.9|2289.35|2274.55|25
1737962620000|2025-01-27 07:23:40|2293.75|2278.95|2298.2|2283.4|2298.2|2283.4|2292.9|2278.1|25
1737962630000|2025-01-27 07:23:50|2298.5|2283.7|2300.9|2286.1|2300.9|2286.1|2298.5|2283.7|14
1737962640000|2025-01-27 07:24:00|2301.4|2286.6|2295.9|2281.1|2302.45|2287.65|2295.4|2280.6|19
1737962650000|2025-01-27 07:24:10|2296.4|2281.6|2301.7|2286.9|2302.4|2287.6|2296.4|2281.6|21
1737962660000|2025-01-27 07:24:20|2301.8|2287|2291.8|2277|2301.8|2287|2291.8|2277|17
1737962670000|2025-01-27 07:24:30|2291.4|2276.6|2290.9|2276.1|2291.9|2277.1|2290.2|2275.4|16
1737962680000|2025-01-27 07:24:40|2290.5|2275.7|2290.4|2275.6|2290.8|2276|2289.4|2274.6|21
1737962690000|2025-01-27 07:24:50|2289.9|2275.1|2291.4|2276.6|2292.4|2277.6|2289.9|2275.1|25
1737962700000|2025-01-27 07:25:00|2291.9|2277.1|2299.8|2285|2299.8|2285|2291.9|2277.1|27
1737962710000|2025-01-27 07:25:10|2299.85|2285.05|2298.25|2283.45|2300.75|2285.95|2296.9|2282.1|21
1737962720000|2025-01-27 07:25:20|2298.3|2283.5|2289.9|2275.1|2298.65|2283.85|2289.9|2275.1|19
1737962730000|2025-01-27 07:25:30|2289.7|2274.9|2295.05|2280.25|2295.4|2280.6|2289.25|2274.45|17
1737962740000|2025-01-27 07:25:40|2294.9|2280.1|2293.85|2279.05|2295.75|2280.95|2293.85|2279.05|16
1737962750000|2025-01-27 07:25:50|2293.9|2279.1|2293.4|2278.6|2293.9|2279.1|2291.4|2276.6|12
1737962760000|2025-01-27 07:26:00|2293.6|2278.8|2288.85|2274.05|2293.6|2278.8|2288.85|2274.05|22
1737962770000|2025-01-27 07:26:10|2289|2274.2|2287.75|2272.95|2289.25|2274.45|2286.9|2272.1|14
1737962780000|2025-01-27 07:26:20|2287.8|2273|2285.9|2271.1|2288.75|2273.95|2285.4|2270.6|19
1737962790000|2025-01-27 07:26:30|2285.8|2271|2285.35|2270.55|2288.2|2273.4|2285.3|2270.5|16
1737962800000|2025-01-27 07:26:40|2285.9|2271.1|2283.8|2269|2286.8|2272|2283.8|2269|18
1737962810000|2025-01-27 07:26:50|2283.4|2268.6|2283.4|2268.6|2283.9|2269.1|2281.9|2267.1|10
1737962820000|2025-01-27 07:27:00|2283.9|2269.1|2279.9|2265.1|2283.9|2269.1|2279.4|2264.6|19
1737962830000|2025-01-27 07:27:10|2279.8|2265|2280.9|2266.1|2281.4|2266.6|2278.4|2263.6|22
1737962840000|2025-01-27 07:27:20|2280.3|2265.5|2277.75|2262.95|2280.4|2265.6|2277.75|2262.95|18
1737962850000|2025-01-27 07:27:30|2277.8|2263|2275.95|2261.15|2277.8|2263|2275.05|2260.25|21
1737962860000|2025-01-27 07:27:40|2275.55|2260.75|2272.35|2257.55|2275.9|2261.1|2272.35|2257.55|27
1737962870000|2025-01-27 07:27:50|2272.45|2257.65|2270.6|2255.8|2272.65|2257.85|2270.15|2255.35|24
1737962880000|2025-01-27 07:28:00|2270.4|2255.6|2271.2|2256.4|2273.25|2258.45|2270.3|2255.5|33
1737962890000|2025-01-27 07:28:10|2271.25|2256.45|2270.8|2256|2271.3|2256.5|2270.4|2255.6|21
1737962900000|2025-01-27 07:28:20|2270.7|2255.9|2270.8|2256|2270.8|2256|2270.2|2255.4|22
1737962910000|2025-01-27 07:28:30|2270.9|2256.1|2268.9|2254.1|2270.9|2256.1|2268.9|2254.1|17
1737962920000|2025-01-27 07:28:40|2268.4|2253.6|2264.4|2249.6|2268.4|2253.6|2262.9|2248.1|13
1737962930000|2025-01-27 07:28:50|2263.9|2249.1|2257.75|2242.95|2263.9|2249.1|2257.75|2242.95|10
1737962940000|2025-01-27 07:29:00|2257.65|2242.85|2261.9|2247.1|2261.9|2247.1|2254|2239.2|33
1737962950000|2025-01-27 07:29:10|2262.4|2247.6|2258.2|2243.4|2264.05|2249.25|2258.2|2243.4|38
1737962960000|2025-01-27 07:29:20|2258.1|2243.3|2242.9|2228.1|2258.1|2243.3|2242.3|2227.5|27
1737962970000|2025-01-27 07:29:30|2242.5|2227.7|2249.9|2235.1|2249.9|2235.1|2242.15|2227.35|28
1737962980000|2025-01-27 07:29:40|2250.9|2236.1|2243.4|2228.6|2251.4|2236.6|2242.9|2228.1|24
1737962990000|2025-01-27 07:29:50|2243.15|2228.35|2237.4|2222.6|2243.15|2228.35|2234.4|2219.6|30
1737963000000|2025-01-27 07:30:00|2237.9|2223.1|2247.05|2232.25|2248.9|2234.1|2237.9|2223.1|29
1737963010000|2025-01-27 07:30:10|2246.5|2231.7|2246.75|2231.95|2246.75|2231.95|2240.8|2226|31
1737963020000|2025-01-27 07:30:20|2247.05|2232.25|2255.3|2240.5|2255.4|2240.6|2247.05|2232.25|26
1737963030000|2025-01-27 07:30:30|2255.6|2240.8|2257.9|2243.1|2259.6|2244.8|2255.6|2240.8|24
1737963040000|2025-01-27 07:30:40|2258.4|2243.6|2257.25|2242.45|2261.95|2247.15|2257.25|2242.45|35
1737963050000|2025-01-27 07:30:50|2257.75|2242.95|2264.6|2249.8|2264.6|2249.8|2257.75|2242.95|28
1737963060000|2025-01-27 07:31:00|2264.9|2250.1|2267.65|2252.85|2267.9|2253.1|2263.05|2248.25|24
1737963070000|2025-01-27 07:31:10|2267.6|2252.8|2269.2|2254.4|2269.2|2254.4|2266.15|2251.35|27
1737963080000|2025-01-27 07:31:20|2269.1|2254.3|2266.85|2252.05|2269.25|2254.45|2265.4|2250.6|28
1737963090000|2025-01-27 07:31:30|2266.35|2251.55|2270.9|2256.1|2270.9|2256.1|2266.35|2251.55|22
1737963100000|2025-01-27 07:31:40|2270.35|2255.55|2266.9|2252.1|2270.85|2256.05|2266.55|2251.75|30
1737963110000|2025-01-27 07:31:50|2267.1|2252.3|2266.35|2251.55|2268.95|2254.15|2265.55|2250.75|28
1737963120000|2025-01-27 07:32:00|2266.5|2251.7|2272|2257.2|2272|2257.2|2265.35|2250.55|27
1737963130000|2025-01-27 07:32:10|2272.1|2257.3|2274.7|2259.9|2274.9|2260.1|2271.3|2256.5|22
1737963140000|2025-01-27 07:32:20|2274.85|2260.05|2278.85|2264.05|2278.9|2264.1|2274.85|2260.05|26
1737963150000|2025-01-27 07:32:30|2278.9|2264.1|2274.35|2259.55|2279|2264.2|2273.8|2259|27
1737963160000|2025-01-27 07:32:40|2274.9|2260.1|2268.25|2253.45|2275.3|2260.5|2268.2|2253.4|30
1737963170000|2025-01-27 07:32:50|2267.85|2253.05|2268.75|2253.95|2269.25|2254.45|2266.3|2251.5|34
1737963180000|2025-01-27 07:33:00|2268.8|2254|2271.65|2256.85|2272.15|2257.35|2267.85|2253.05|33
1737963190000|2025-01-27 07:33:10|2271.45|2256.65|2271.55|2256.75|2272.4|2257.6|2270.45|2255.65|33
1737963200000|2025-01-27 07:33:20|2272|2257.2|2272.15|2257.35|2272.45|2257.65|2270.45|2255.65|33
1737963210000|2025-01-27 07:33:30|2271.75|2256.95|2274.1|2259.3|2274.4|2259.6|2270.1|2255.3|31
1737963220000|2025-01-27 07:33:40|2274.2|2259.4|2279.15|2264.35|2279.4|2264.6|2274.05|2259.25|21
1737963230000|2025-01-27 07:33:50|2279.1|2264.3|2278.9|2264.1|2279.1|2264.3|2277.9|2263.1|17
1737963240000|2025-01-27 07:34:00|2278.4|2263.6|2273.9|2259.1|2281|2266.2|2273.9|2259.1|24
1737963250000|2025-01-27 07:34:10|2272.9|2258.1|2277.4|2262.6|2279.4|2264.6|2272.4|2257.6|22
1737963260000|2025-01-27 07:34:20|2276.55|2261.75|2279.1|2264.3|2279.4|2264.6|2276.4|2261.6|19
1737963270000|2025-01-27 07:34:30|2279.3|2264.5|2280.65|2265.85|2280.65|2265.85|2277.9|2263.1|28
1737963280000|2025-01-27 07:34:40|2280.6|2265.8|2278.8|2264|2281.6|2266.8|2278.8|2264|30
1737963290000|2025-01-27 07:34:50|2278.3|2263.5|2279.95|2265.15|2280.35|2265.55|2278.3|2263.5|20
1737963300000|2025-01-27 07:35:00|2279.9|2265.1|2280.95|2266.15|2281.95|2267.15|2278.9|2264.1|27
1737963310000|2025-01-27 07:35:10|2280.55|2265.75|2282.55|2267.75|2282.55|2267.75|2279.55|2264.75|31
1737963320000|2025-01-27 07:35:20|2282.15|2267.35|2286.1|2271.3|2286.1|2271.3|2282.15|2267.35|26
1737963330000|2025-01-27 07:35:30|2285.45|2270.65|2287.15|2272.35|2287.15|2272.35|2284.9|2270.1|13
1737963340000|2025-01-27 07:35:40|2287.25|2272.45|2286.95|2272.15|2287.7|2272.9|2286.6|2271.8|29
1737963350000|2025-01-27 07:35:50|2286.9|2272.1|2288.15|2273.35|2288.35|2273.55|2286.05|2271.25|24
1737963360000|2025-01-27 07:36:00|2288.25|2273.45|2292.3|2277.5|2292.3|2277.5|2287.9|2273.1|26
1737963370000|2025-01-27 07:36:10|2292.7|2277.9|2293.2|2278.4|2293.35|2278.55|2292.25|2277.45|22
1737963380000|2025-01-27 07:36:20|2293.35|2278.55|2285.35|2270.55|2293.35|2278.55|2285.35|2270.55|23
1737963390000|2025-01-27 07:36:30|2285.1|2270.3|2284.05|2269.25|2285.95|2271.15|2284|2269.2|25
1737963400000|2025-01-27 07:36:40|2284.9|2270.1|2284.5|2269.7|2285.55|2270.75|2284.1|2269.3|25
1737963410000|2025-01-27 07:36:50|2284.3|2269.5|2284.5|2269.7|2285.35|2270.55|2284.1|2269.3|24
1737963420000|2025-01-27 07:37:00|2283.5|2268.7|2278.2|2263.4|2283.5|2268.7|2277.9|2263.1|25
1737963430000|2025-01-27 07:37:10|2277.8|2263|2278.75|2263.95|2278.75|2263.95|2276.5|2261.7|32
1737963440000|2025-01-27 07:37:20|2279.45|2264.65|2278.95|2264.15|2279.45|2264.65|2277.9|2263.1|27
1737963450000|2025-01-27 07:37:30|2279.4|2264.6|2285.9|2271.1|2285.9|2271.1|2278.8|2264|24
1737963460000|2025-01-27 07:37:40|2286.4|2271.6|2289.35|2274.55|2290.3|2275.5|2286.1|2271.3|28
1737963470000|2025-01-27 07:37:50|2289.45|2274.65|2290.15|2275.35|2291.2|2276.4|2289.3|2274.5|18
1737963480000|2025-01-27 07:38:00|2290.2|2275.4|2289.45|2274.65|2291.4|2276.6|2288.5|2273.7|35
1737963490000|2025-01-27 07:38:10|2289.6|2274.8|2291.25|2276.45|2293.4|2278.6|2289.6|2274.8|30
1737963500000|2025-01-27 07:38:20|2290.95|2276.15|2292.7|2277.9|2292.7|2277.9|2290.95|2276.15|28
1737963510000|2025-01-27 07:38:30|2292.75|2277.95|2295.7|2280.9|2295.7|2280.9|2292.2|2277.4|35
1737963520000|2025-01-27 07:38:40|2295.55|2280.75|2295.55|2280.75|2296.15|2281.35|2294.15|2279.35|26
1737963530000|2025-01-27 07:38:50|2295.5|2280.7|2294.75|2279.95|2295.55|2280.75|2294.5|2279.7|27
1737963540000|2025-01-27 07:39:00|2294.35|2279.55|2286.4|2271.6|2294.35|2279.55|2285.1|2270.3|33
1737963550000|2025-01-27 07:39:10|2286.15|2271.35|2289.65|2274.85|2289.7|2274.9|2286.15|2271.35|26
1737963560000|2025-01-27 07:39:20|2290.35|2275.55|2295.4|2280.6|2296.55|2281.75|2290.35|2275.55|31
1737963570000|2025-01-27 07:39:30|2295.2|2280.4|2297.65|2282.85|2297.7|2282.9|2295.2|2280.4|24
1737963580000|2025-01-27 07:39:40|2297.45|2282.65|2296.7|2281.9|2298.15|2283.35|2296.6|2281.8|17
1737963590000|2025-01-27 07:39:50|2297.5|2282.7|2297.7|2282.9|2298.2|2283.4|2297.1|2282.3|19
1737963600000|2025-01-27 07:40:00|2297.65|2282.85|2299.65|2284.85|2299.65|2284.85|2296.25|2281.45|30
1737963610000|2025-01-27 07:40:10|2299.6|2284.8|2300.25|2285.45|2300.6|2285.8|2298.45|2283.65|23
1737963620000|2025-01-27 07:40:20|2300.3|2285.5|2299.9|2285.1|2300.35|2285.55|2295.5|2280.7|31
1737963630000|2025-01-27 07:40:30|2300.1|2285.3|2300.9|2286.1|2301.05|2286.25|2299.75|2284.95|28
1737963640000|2025-01-27 07:40:40|2300.75|2285.95|2301.2|2286.4|2301.4|2286.6|2300.05|2285.25|24
1737963650000|2025-01-27 07:40:50|2301.3|2286.5|2302.5|2287.7|2303.05|2288.25|2301.25|2286.45|18
1737963660000|2025-01-27 07:41:00|2301.9|2287.1|2302.4|2287.6|2303.5|2288.7|2301.9|2287.1|19
1737963670000|2025-01-27 07:41:10|2302.7|2287.9|2301.4|2286.6|2302.9|2288.1|2299.75|2284.95|16
1737963680000|2025-01-27 07:41:20|2301.2|2286.4|2303.65|2288.85|2304.45|2289.65|2301.2|2286.4|22
1737963690000|2025-01-27 07:41:30|2303.8|2289|2303.65|2288.85|2304.3|2289.5|2303.25|2288.45|17
1737963700000|2025-01-27 07:41:40|2303.6|2288.8|2302.5|2287.7|2303.65|2288.85|2301.4|2286.6|20
1737963710000|2025-01-27 07:41:50|2302.9|2288.1|2303.65|2288.85|2303.7|2288.9|2302.7|2287.9|23
1737963720000|2025-01-27 07:42:00|2304.6|2289.8|2304.25|2289.45|2305.9|2291.1|2304|2289.2|18
1737963730000|2025-01-27 07:42:10|2304.35|2289.55|2304.95|2290.15|2305.45|2290.65|2303.35|2288.55|23
1737963740000|2025-01-27 07:42:20|2304.45|2289.65|2304.2|2289.4|2304.5|2289.7|2303.95|2289.15|22
1737963750000|2025-01-27 07:42:30|2303.7|2288.9|2302.85|2288.05|2303.7|2288.9|2301.25|2286.45|27
1737963760000|2025-01-27 07:42:40|2302.2|2287.4|2302.5|2287.7|2302.5|2287.7|2300.3|2285.5|31
1737963770000|2025-01-27 07:42:50|2303|2288.2|2305.6|2290.8|2305.65|2290.85|2302.65|2287.85|25
1737963780000|2025-01-27 07:43:00|2305.45|2290.65|2303|2288.2|2305.45|2290.65|2302.65|2287.85|28
1737963790000|2025-01-27 07:43:10|2303.3|2288.5|2302|2287.2|2304.15|2289.35|2301.65|2286.85|30
1737963800000|2025-01-27 07:43:20|2302.1|2287.3|2302.4|2287.6|2302.5|2287.7|2298.85|2284.05|27
1737963810000|2025-01-27 07:43:30|2302.9|2288.1|2304.25|2289.45|2304.4|2289.6|2302.35|2287.55|20
1737963820000|2025-01-27 07:43:40|2304.1|2289.3|2303.35|2288.55|2304.3|2289.5|2302.9|2288.1|27
1737963830000|2025-01-27 07:43:50|2303.45|2288.65|2303.55|2288.75|2304.5|2289.7|2302.95|2288.15|25
1737963840000|2025-01-27 07:44:00|2303.2|2288.4|2301.55|2286.75|2303.2|2288.4|2298.7|2283.9|31
1737963850000|2025-01-27 07:44:10|2301.3|2286.5|2299.8|2285|2301.75|2286.95|2299.45|2284.65|19
1737963860000|2025-01-27 07:44:20|2300.55|2285.75|2300.25|2285.45|2301.05|2286.25|2300.25|2285.45|21
1737963870000|2025-01-27 07:44:30|2300.3|2285.5|2300.75|2285.95|2300.75|2285.95|2300.25|2285.45|25
1737963880000|2025-01-27 07:44:40|2300.7|2285.9|2301.4|2286.6|2302.7|2287.9|2300.7|2285.9|28
1737963890000|2025-01-27 07:44:50|2301.8|2287|2300.95|2286.15|2301.8|2287|2300.8|2286|32
1737963900000|2025-01-27 07:45:00|2300.5|2285.7|2297.1|2282.3|2300.75|2285.95|2296.9|2282.1|20
1737963910000|2025-01-27 07:45:10|2296.9|2282.1|2293.6|2278.8|2296.9|2282.1|2293.55|2278.75|27
1737963920000|2025-01-27 07:45:20|2293.55|2278.75|2290.85|2276.05|2293.75|2278.95|2290.8|2276|30
1737963930000|2025-01-27 07:45:30|2290.35|2275.55|2290.2|2275.4|2291.25|2276.45|2290.1|2275.3|30
1737963940000|2025-01-27 07:45:40|2290.9|2276.1|2287.9|2273.1|2290.9|2276.1|2287.9|2273.1|12
1737963950000|2025-01-27 07:45:50|2288.75|2273.95|2287.4|2272.6|2288.8|2274|2287.4|2272.6|6
1737963960000|2025-01-27 07:46:00|2287.9|2273.1|2286.35|2271.55|2287.9|2273.1|2285.35|2270.55|16
1737963970000|2025-01-27 07:46:10|2286.5|2271.7|2285.75|2270.95|2286.7|2271.9|2284.3|2269.5|31
1737963980000|2025-01-27 07:46:20|2285.1|2270.3|2286.55|2271.75|2287.35|2272.55|2284.6|2269.8|29
1737963990000|2025-01-27 07:46:30|2285.55|2270.75|2288.3|2273.5|2288.3|2273.5|2285.1|2270.3|19
1737964000000|2025-01-27 07:46:40|2287.9|2273.1|2288.7|2273.9|2288.8|2274|2287.9|2273.1|22
1737964010000|2025-01-27 07:46:50|2288.65|2273.85|2293.7|2278.9|2293.85|2279.05|2288.4|2273.6|28
1737964020000|2025-01-27 07:47:00|2293.8|2279|2295.8|2281|2295.8|2281|2293.8|2279|24
1737964030000|2025-01-27 07:47:10|2295.75|2280.95|2297.75|2282.95|2297.75|2282.95|2294.55|2279.75|20
1737964040000|2025-01-27 07:47:20|2297.7|2282.9|2301.55|2286.75|2301.75|2286.95|2297.7|2282.9|22
1737964050000|2025-01-27 07:47:30|2301.6|2286.8|2300.55|2285.75|2301.6|2286.8|2300.35|2285.55|22
1737964060000|2025-01-27 07:47:40|2301.05|2286.25|2302.85|2288.05|2302.85|2288.05|2300.7|2285.9|21
1737964070000|2025-01-27 07:47:50|2303.35|2288.55|2302.65|2287.85|2303.4|2288.6|2302.1|2287.3|24
1737964080000|2025-01-27 07:48:00|2302.6|2287.8|2300.1|2285.3|2303.65|2288.85|2300.1|2285.3|29
1737964090000|2025-01-27 07:48:10|2299.9|2285.1|2295.55|2280.75|2300.1|2285.3|2295.55|2280.75|24
1737964100000|2025-01-27 07:48:20|2295.5|2280.7|2296.5|2281.7|2296.95|2282.15|2295.5|2280.7|20
1737964110000|2025-01-27 07:48:30|2296.4|2281.6|2299.05|2284.25|2299.05|2284.25|2296.4|2281.6|16
1737964120000|2025-01-27 07:48:40|2299.4|2284.6|2301.25|2286.45|2301.65|2286.85|2299.4|2284.6|19
1737964130000|2025-01-27 07:48:50|2300.8|2286|2299.6|2284.8|2301.15|2286.35|2299.1|2284.3|23
1737964140000|2025-01-27 07:49:00|2299.7|2284.9|2298.3|2283.5|2299.8|2285|2298.1|2283.3|28
1737964150000|2025-01-27 07:49:10|2298.25|2283.45|2296.55|2281.75|2298.25|2283.45|2296.35|2281.55|12
1737964160000|2025-01-27 07:49:20|2296.5|2281.7|2293.5|2278.7|2296.75|2281.95|2292.75|2277.95|26
1737964170000|2025-01-27 07:49:30|2293.6|2278.8|2295.85|2281.05|2295.85|2281.05|2293.05|2278.25|21
1737964180000|2025-01-27 07:49:40|2296.35|2281.55|2296.4|2281.6|2296.55|2281.75|2295.9|2281.1|11
1737964190000|2025-01-27 07:49:50|2296.6|2281.8|2296.7|2281.9|2297|2282.2|2296.5|2281.7|9
1737964200000|2025-01-27 07:50:00|2296.6|2281.8|2292.45|2277.65|2296.6|2281.8|2290.55|2275.75|26
1737964210000|2025-01-27 07:50:10|2292.15|2277.35|2291.4|2276.6|2292.15|2277.35|2291.1|2276.3|20
1737964220000|2025-01-27 07:50:20|2291.5|2276.7|2292.2|2277.4|2292.6|2277.8|2291.15|2276.35|19
1737964230000|2025-01-27 07:50:30|2292.4|2277.6|2293.8|2279|2293.8|2279|2292.4|2277.6|17
1737964240000|2025-01-27 07:50:40|2293.75|2278.95|2294.75|2279.95|2294.75|2279.95|2292.4|2277.6|20
1737964250000|2025-01-27 07:50:50|2294.7|2279.9|2295.65|2280.85|2295.65|2280.85|2294.6|2279.8|8
1737964260000|2025-01-27 07:51:00|2295.75|2280.95|2293.05|2278.25|2295.75|2280.95|2293.05|2278.25|15
1737964270000|2025-01-27 07:51:10|2294.1|2279.3|2297.25|2282.45|2297.75|2282.95|2294.1|2279.3|23
1737964280000|2025-01-27 07:51:20|2297.3|2282.5|2298.4|2283.6|2298.4|2283.6|2297.3|2282.5|12
1737964290000|2025-01-27 07:51:30|2298.6|2283.8|2299.05|2284.25|2300.5|2285.7|2298.6|2283.8|23
1737964300000|2025-01-27 07:51:40|2299.25|2284.45|2297.7|2282.9|2299.25|2284.45|2296.9|2282.1|27
1737964310000|2025-01-27 07:51:50|2298.4|2283.6|2299.25|2284.45|2299.9|2285.1|2298.4|2283.6|11
1737964320000|2025-01-27 07:52:00|2299.55|2284.75|2298.4|2283.6|2299.75|2284.95|2297.2|2282.4|18
1737964330000|2025-01-27 07:52:10|2299.55|2284.75|2296.7|2281.9|2299.7|2284.9|2296.7|2281.9|13
1737964340000|2025-01-27 07:52:20|2296.9|2282.1|2296.4|2281.6|2297.5|2282.7|2295.8|2281|16
1737964350000|2025-01-27 07:52:30|2296.7|2281.9|2297.65|2282.85|2297.8|2283|2295.9|2281.1|9
1737964360000|2025-01-27 07:52:40|2298.7|2283.9|2297.8|2283|2298.7|2283.9|2297.8|2283|8
1737964370000|2025-01-27 07:52:50|2297.9|2283.1|2295.65|2280.85|2297.9|2283.1|2295.1|2280.3|16
1737964380000|2025-01-27 07:53:00|2295.1|2280.3|2293.45|2278.65|2295.3|2280.5|2293.45|2278.65|14
1737964390000|2025-01-27 07:53:10|2293.4|2278.6|2294.4|2279.6|2295.45|2280.65|2292.85|2278.05|22
1737964400000|2025-01-27 07:53:20|2295.55|2280.75|2296.35|2281.55|2296.75|2281.95|2295.55|2280.75|11
1737964410000|2025-01-27 07:53:30|2296.85|2282.05|2297.85|2283.05|2297.85|2283.05|2295.4|2280.6|20
1737964420000|2025-01-27 07:53:40|2297.5|2282.7|2297.85|2283.05|2297.9|2283.1|2296.85|2282.05|13
1737964430000|2025-01-27 07:53:50|2297.9|2283.1|2298.4|2283.6|2298.85|2284.05|2297.9|2283.1|9
1737964440000|2025-01-27 07:54:00|2298.35|2283.55|2296.9|2282.1|2298.4|2283.6|2296.6|2281.8|18
1737964450000|2025-01-27 07:54:10|2297.5|2282.7|2296.4|2281.6|2297.5|2282.7|2296.4|2281.6|14
1737964460000|2025-01-27 07:54:20|2295.85|2281.05|2295.85|2281.05|2295.85|2281.05|2295.05|2280.25|13
1737964470000|2025-01-27 07:54:30|2295.5|2280.7|2295.4|2280.6|2295.55|2280.75|2294.6|2279.8|15
1737964480000|2025-01-27 07:54:40|2295.65|2280.85|2295.9|2281.1|2295.9|2281.1|2295.5|2280.7|9
1737964490000|2025-01-27 07:54:50|2295.5|2280.7|2295.65|2280.85|2295.8|2281|2295.5|2280.7|10
1737964500000|2025-01-27 07:55:00|2295.35|2280.55|2293.85|2279.05|2295.45|2280.65|2292.65|2277.85|16
1737964510000|2025-01-27 07:55:10|2293.8|2279|2291.45|2276.65|2293.8|2279|2291.3|2276.5|20
1737964520000|2025-01-27 07:55:20|2291.65|2276.85|2291.35|2276.55|2291.85|2277.05|2291.25|2276.45|14
1737964530000|2025-01-27 07:55:30|2291.4|2276.6|2293.55|2278.75|2293.55|2278.75|2291.4|2276.6|14
1737964540000|2025-01-27 07:55:40|2293.2|2278.4|2296.25|2281.45|2296.45|2281.65|2293.2|2278.4|21
1737964550000|2025-01-27 07:55:50|2296.3|2281.5|2296.7|2281.9|2296.75|2281.95|2296|2281.2|24
1737964560000|2025-01-27 07:56:00|2296.75|2281.95|2297.6|2282.8|2297.6|2282.8|2295.4|2280.6|25
1737964570000|2025-01-27 07:56:10|2297.7|2282.9|2297.4|2282.6|2298.2|2283.4|2297.4|2282.6|15
1737964580000|2025-01-27 07:56:20|2297.45|2282.65|2295.6|2280.8|2297.45|2282.65|2295.35|2280.55|15
1737964590000|2025-01-27 07:56:30|2295.65|2280.85|2292.35|2277.55|2295.7|2280.9|2292.35|2277.55|19
1737964600000|2025-01-27 07:56:40|2291.9|2277.1|2291.05|2276.25|2291.9|2277.1|2289.65|2274.85|24
1737964610000|2025-01-27 07:56:50|2291.35|2276.55|2293.8|2279|2293.8|2279|2291.35|2276.55|14
1737964620000|2025-01-27 07:57:00|2293.9|2279.1|2293.5|2278.7|2293.9|2279.1|2292.4|2277.6|16
1737964630000|2025-01-27 07:57:10|2293.15|2278.35|2289.85|2275.05|2293.15|2278.35|2289.85|2275.05|13
1737964640000|2025-01-27 07:57:20|2289.8|2275|2292.3|2277.5|2292.4|2277.6|2289.8|2275|15
1737964650000|2025-01-27 07:57:30|2290.4|2275.6|2291.4|2276.6|2291.4|2276.6|2290.15|2275.35|13
1737964660000|2025-01-27 07:57:40|2292.3|2277.5|2290.75|2275.95|2293.15|2278.35|2290.65|2275.85|23
1737964670000|2025-01-27 07:57:50|2291.4|2276.6|2291.4|2276.6|2291.8|2277|2291.4|2276.6|7
1737964680000|2025-01-27 07:58:00|2291.5|2276.7|2290.65|2275.85|2292|2277.2|2290.35|2275.55|17
1737964690000|2025-01-27 07:58:10|2290.8|2276|2291.9|2277.1|2292.1|2277.3|2290.8|2276|12
1737964700000|2025-01-27 07:58:20|2291.55|2276.75|2290.8|2276|2291.55|2276.75|2290.65|2275.85|8
1737964710000|2025-01-27 07:58:30|2290.75|2275.95|2290.4|2275.6|2290.75|2275.95|2290.4|2275.6|2
1737964720000|2025-01-27 07:58:40|2289.9|2275.1|2290.75|2275.95|2290.75|2275.95|2289.4|2274.6|13
1737964730000|2025-01-27 07:58:50|2290.7|2275.9|2290.2|2275.4|2290.7|2275.9|2289.65|2274.85|15
1737964740000|2025-01-27 07:59:00|2290.1|2275.3|2288.55|2273.75|2290.4|2275.6|2288.05|2273.25|21
1737964750000|2025-01-27 07:59:10|2288.6|2273.8|2289.7|2274.9|2289.75|2274.95|2288.6|2273.8|17
1737964760000|2025-01-27 07:59:20|2289.9|2275.1|2292.3|2277.5|2292.7|2277.9|2289.9|2275.1|17
1737964770000|2025-01-27 07:59:30|2291.8|2277|2290.75|2275.95|2291.8|2277|2290.55|2275.75|19
1737964780000|2025-01-27 07:59:40|2290.7|2275.9|2291.8|2277|2291.8|2277|2290.7|2275.9|14
1737964790000|2025-01-27 07:59:50|2291.75|2276.95|2292.4|2277.6|2292.65|2277.85|2291.4|2276.6|13
1737964800000|2025-01-27 08:00:00|2292.45|2277.65|2292.3|2277.5|2292.55|2277.75|2290.65|2275.85|13
1737964810000|2025-01-27 08:00:10|2292.5|2277.7|2291.7|2276.9|2292.75|2277.95|2291.2|2276.4|30
1737964820000|2025-01-27 08:00:20|2291.65|2276.85|2286.9|2272.1|2291.65|2276.85|2286.4|2271.6|21
1737964830000|2025-01-27 08:00:30|2286.85|2272.05|2291.25|2276.45|2291.25|2276.45|2286.35|2271.55|30
1737964840000|2025-01-27 08:00:40|2291.6|2276.8|2290.9|2276.1|2292.85|2278.05|2290.9|2276.1|15
1737964850000|2025-01-27 08:00:50|2290.6|2275.8|2290.9|2276.1|2292.35|2277.55|2290.55|2275.75|14
1737964860000|2025-01-27 08:01:00|2291.65|2276.85|2287.9|2273.1|2291.75|2276.95|2287.9|2273.1|18
1737964870000|2025-01-27 08:01:10|2287.35|2272.55|2283.85|2269.05|2289.55|2274.75|2283.85|2269.05|20
1737964880000|2025-01-27 08:01:20|2281.8|2267|2280.4|2265.6|2281.8|2267|2279.2|2264.4|15
1737964890000|2025-01-27 08:01:30|2280.55|2265.75|2277.4|2262.6|2280.55|2265.75|2277.4|2262.6|17
1737964900000|2025-01-27 08:01:40|2277.65|2262.85|2272.9|2258.1|2277.85|2263.05|2272.9|2258.1|20
1737964910000|2025-01-27 08:01:50|2273|2258.2|2266.4|2251.6|2274.35|2259.55|2265.9|2251.1|16
1737964920000|2025-01-27 08:02:00|2266.9|2252.1|2265|2250.2|2268.4|2253.6|2264.3|2249.5|9
1737964930000|2025-01-27 08:02:10|2264.8|2250|2267|2252.2|2267.35|2252.55|2264.8|2250|8
1737964940000|2025-01-27 08:02:20|2267.25|2252.45|2268.1|2253.3|2272.05|2257.25|2267.25|2252.45|24
1737964950000|2025-01-27 08:02:30|2268.55|2253.75|2265.35|2250.55|2268.7|2253.9|2265.35|2250.55|25
1737964960000|2025-01-27 08:02:40|2265.45|2250.65|2266.7|2251.9|2268|2253.2|2265.1|2250.3|19
1737964970000|2025-01-27 08:02:50|2266.85|2252.05|2267.5|2252.7|2268.2|2253.4|2266.75|2251.95|21
1737964980000|2025-01-27 08:03:00|2268.1|2253.3|2267.4|2252.6|2269.75|2254.95|2267.4|2252.6|27
1737964990000|2025-01-27 08:03:10|2267.15|2252.35|2264.9|2250.1|2267.65|2252.85|2264.9|2250.1|29
1737965000000|2025-01-27 08:03:20|2265.1|2250.3|2262.75|2247.95|2265.6|2250.8|2262.3|2247.5|19
1737965010000|2025-01-27 08:03:30|2262.6|2247.8|2263.5|2248.7|2266.15|2251.35|2261.95|2247.15|28
1737965020000|2025-01-27 08:03:40|2263.45|2248.65|2260.3|2245.5|2263.45|2248.65|2260.3|2245.5|20
1737965030000|2025-01-27 08:03:50|2260.55|2245.75|2256.85|2242.05|2260.65|2245.85|2254.9|2240.1|18
1737965040000|2025-01-27 08:04:00|2256.9|2242.1|2264.5|2249.7|2264.5|2249.7|2256.75|2241.95|25
1737965050000|2025-01-27 08:04:10|2265|2250.2|2260.65|2245.85|2265.45|2250.65|2260.65|2245.85|22
1737965060000|2025-01-27 08:04:20|2260.8|2246|2260.8|2246|2262.25|2247.45|2260.55|2245.75|26
1737965070000|2025-01-27 08:04:30|2260.65|2245.85|2258.8|2244|2261.35|2246.55|2257.4|2242.6|23
1737965080000|2025-01-27 08:04:40|2258.55|2243.75|2258|2243.2|2258.8|2244|2257.7|2242.9|26
1737965090000|2025-01-27 08:04:50|2258.35|2243.55|2261.3|2246.5|2261.3|2246.5|2258.35|2243.55|23
1737965100000|2025-01-27 08:05:00|2261.6|2246.8|2259.7|2244.9|2262.1|2247.3|2259.2|2244.4|23
1737965110000|2025-01-27 08:05:10|2259.5|2244.7|2259.05|2244.25|2259.65|2244.85|2258|2243.2|24
1737965120000|2025-01-27 08:05:20|2259.15|2244.35|2257.15|2242.35|2259.15|2244.35|2257.1|2242.3|23
1737965130000|2025-01-27 08:05:30|2257.2|2242.4|2259.25|2244.45|2260.6|2245.8|2257.2|2242.4|24
1737965140000|2025-01-27 08:05:40|2259|2244.2|2259.15|2244.35|2259.65|2244.85|2258.6|2243.8|25
1737965150000|2025-01-27 08:05:50|2259.2|2244.4|2260|2245.2|2260|2245.2|2258.3|2243.5|15
1737965160000|2025-01-27 08:06:00|2260.1|2245.3|2262.4|2247.6|2262.4|2247.6|2258.9|2244.1|17
1737965170000|2025-01-27 08:06:10|2262.9|2248.1|2264.9|2250.1|2265.2|2250.4|2262.9|2248.1|16
1737965180000|2025-01-27 08:06:20|2265.25|2250.45|2267.4|2252.6|2267.85|2253.05|2265.25|2250.45|19
1737965190000|2025-01-27 08:06:30|2266.9|2252.1|2268.2|2253.4|2268.65|2253.85|2266.1|2251.3|21
1737965200000|2025-01-27 08:06:40|2268.15|2253.35|2268.7|2253.9|2268.7|2253.9|2265.15|2250.35|23
1737965210000|2025-01-27 08:06:50|2269.2|2254.4|2269.6|2254.8|2269.7|2254.9|2268.1|2253.3|25
1737965220000|2025-01-27 08:07:00|2269.75|2254.95|2266.15|2251.35|2269.75|2254.95|2266.05|2251.25|32
1737965230000|2025-01-27 08:07:10|2265.8|2251|2262.75|2247.95|2265.8|2251|2261.4|2246.6|20
1737965240000|2025-01-27 08:07:20|2262.9|2248.1|2260.15|2245.35|2262.9|2248.1|2260.05|2245.25|23
1737965250000|2025-01-27 08:07:30|2260.1|2245.3|2260|2245.2|2260.5|2245.7|2258.75|2243.95|29
1737965260000|2025-01-27 08:07:40|2260.75|2245.95|2262.4|2247.6|2262.4|2247.6|2260.2|2245.4|23
1737965270000|2025-01-27 08:07:50|2262.55|2247.75|2265.25|2250.45|2265.6|2250.8|2262.55|2247.75|18
1737965280000|2025-01-27 08:08:00|2265.5|2250.7|2266.9|2252.1|2267.75|2252.95|2265.25|2250.45|26
1737965290000|2025-01-27 08:08:10|2267.1|2252.3|2267.75|2252.95|2267.75|2252.95|2266.6|2251.8|21
1737965300000|2025-01-27 08:08:20|2267.65|2252.85|2259.9|2245.1|2267.65|2252.85|2259.9|2245.1|25
1737965310000|2025-01-27 08:08:30|2261.25|2246.45|2259.8|2245|2261.65|2246.85|2259.6|2244.8|21
1737965320000|2025-01-27 08:08:40|2259.75|2244.95|2258.8|2244|2259.8|2245|2258.15|2243.35|21
1737965330000|2025-01-27 08:08:50|2258.75|2243.95|2258.9|2244.1|2259.8|2245|2258.4|2243.6|25
1737965340000|2025-01-27 08:09:00|2259.1|2244.3|2261.8|2247|2262.3|2247.5|2259.1|2244.3|13
1737965350000|2025-01-27 08:09:10|2261.75|2246.95|2258.9|2244.1|2261.75|2246.95|2258.4|2243.6|28
1737965360000|2025-01-27 08:09:20|2259|2244.2|2258.35|2243.55|2259.35|2244.55|2258.35|2243.55|9
1737965370000|2025-01-27 08:09:30|2258.7|2243.9|2255.65|2240.85|2258.7|2243.9|2254.55|2239.75|25
1737965380000|2025-01-27 08:09:40|2255.4|2240.6|2257.3|2242.5|2257.8|2243|2255.4|2240.6|19
1737965390000|2025-01-27 08:09:50|2257.25|2242.45|2253.4|2238.6|2257.25|2242.45|2253.4|2238.6|16
1737965400000|2025-01-27 08:10:00|2253.8|2239|2257.35|2242.55|2257.4|2242.6|2252.9|2238.1|19
1737965410000|2025-01-27 08:10:10|2257.8|2243|2256.8|2242|2257.8|2243|2256.15|2241.35|26
1737965420000|2025-01-27 08:10:20|2256.9|2242.1|2257.65|2242.85|2257.65|2242.85|2256.25|2241.45|14
1737965430000|2025-01-27 08:10:30|2257.6|2242.8|2259.35|2244.55|2259.9|2245.1|2257.25|2242.45|17
1737965440000|2025-01-27 08:10:40|2258.8|2244|2260.2|2245.4|2260.6|2245.8|2258.8|2244|16
1737965450000|2025-01-27 08:10:50|2260.3|2245.5|2264.3|2249.5|2264.3|2249.5|2260.3|2245.5|19
1737965460000|2025-01-27 08:11:00|2264.05|2249.25|2265.9|2251.1|2265.9|2251.1|2264.05|2249.25|15
1737965470000|2025-01-27 08:11:10|2265.8|2251|2262.6|2247.8|2265.8|2251|2262.6|2247.8|21
1737965480000|2025-01-27 08:11:20|2262.3|2247.5|2263.15|2248.35|2264.05|2249.25|2262.3|2247.5|24
1737965490000|2025-01-27 08:11:30|2263.1|2248.3|2261.25|2246.45|2263.8|2249|2260.9|2246.1|25
1737965500000|2025-01-27 08:11:40|2261.15|2246.35|2261.9|2247.1|2261.9|2247.1|2260.05|2245.25|27
1737965510000|2025-01-27 08:11:50|2262.4|2247.6|2264.3|2249.5|2264.3|2249.5|2262.4|2247.6|15
1737965520000|2025-01-27 08:12:00|2263.9|2249.1|2262.9|2248.1|2265.5|2250.7|2262.9|2248.1|11
1737965530000|2025-01-27 08:12:10|2263.4|2248.6|2265.9|2251.1|2266.85|2252.05|2263.4|2248.6|29
1737965540000|2025-01-27 08:12:20|2265.5|2250.7|2268.35|2253.55|2268.8|2254|2265|2250.2|20
1737965550000|2025-01-27 08:12:30|2268.4|2253.6|2268.4|2253.6|2268.75|2253.95|2267.85|2253.05|11
1737965560000|2025-01-27 08:12:40|2268.9|2254.1|2270.7|2255.9|2270.85|2256.05|2268.9|2254.1|13
1737965570000|2025-01-27 08:12:50|2270.8|2256|2271.85|2257.05|2271.85|2257.05|2269.5|2254.7|26
1737965580000|2025-01-27 08:13:00|2271.8|2257|2268.35|2253.55|2271.8|2257|2268.35|2253.55|15
1737965590000|2025-01-27 08:13:10|2268.4|2253.6|2268.5|2253.7|2268.5|2253.7|2267.2|2252.4|10
1737965600000|2025-01-27 08:13:20|2268.6|2253.8|2271.15|2256.35|2271.4|2256.6|2268.6|2253.8|13
1737965610000|2025-01-27 08:13:30|2270.9|2256.1|2272.75|2257.95|2272.8|2258|2270.25|2255.45|14
1737965620000|2025-01-27 08:13:40|2271.9|2257.1|2272.4|2257.6|2273.85|2259.05|2271.9|2257.1|20
1737965630000|2025-01-27 08:13:50|2272.5|2257.7|2272.9|2258.1|2272.9|2258.1|2271.35|2256.55|22
1737965640000|2025-01-27 08:14:00|2272.7|2257.9|2273.4|2258.6|2273.4|2258.6|2272.55|2257.75|17
1737965650000|2025-01-27 08:14:10|2273.3|2258.5|2273.35|2258.55|2273.35|2258.55|2272.3|2257.5|18
1737965660000|2025-01-27 08:14:20|2273.45|2258.65|2269.75|2254.95|2273.45|2258.65|2269|2254.2|24
1737965670000|2025-01-27 08:14:30|2269.85|2255.05|2272.65|2257.85|2272.85|2258.05|2269.4|2254.6|12
1737965680000|2025-01-27 08:14:40|2272.75|2257.95|2271.15|2256.35|2272.85|2258.05|2270.2|2255.4|22
1737965690000|2025-01-27 08:14:50|2271.25|2256.45|2271.4|2256.6|2271.75|2256.95|2271.1|2256.3|15
1737965700000|2025-01-27 08:15:00|2271.6|2256.8|2268.3|2253.5|2271.6|2256.8|2268.15|2253.35|24
1737965710000|2025-01-27 08:15:10|2268.35|2253.55|2264.2|2249.4|2268.35|2253.55|2264.05|2249.25|25
1737965720000|2025-01-27 08:15:20|2264|2249.2|2264.4|2249.6|2264.75|2249.95|2263.3|2248.5|19
1737965730000|2025-01-27 08:15:30|2264.05|2249.25|2266.4|2251.6|2266.7|2251.9|2264.05|2249.25|13
1737965740000|2025-01-27 08:15:40|2266.05|2251.25|2263.5|2248.7|2266.65|2251.85|2263.3|2248.5|18
1737965750000|2025-01-27 08:15:50|2263.55|2248.75|2263.85|2249.05|2264.7|2249.9|2262.9|2248.1|24
1737965760000|2025-01-27 08:16:00|2263.9|2249.1|2260.35|2245.55|2263.9|2249.1|2259.2|2244.4|26
1737965770000|2025-01-27 08:16:10|2260.3|2245.5|2258.2|2243.4|2260.3|2245.5|2257.9|2243.1|25
1737965780000|2025-01-27 08:16:20|2258.1|2243.3|2259.2|2244.4|2259.35|2244.55|2257.25|2242.45|20
1737965790000|2025-01-27 08:16:30|2258.8|2244|2256.4|2241.6|2259.1|2244.3|2256.4|2241.6|20
1737965800000|2025-01-27 08:16:40|2255.4|2240.6|2254.6|2239.8|2255.75|2240.95|2254.1|2239.3|17
1737965810000|2025-01-27 08:16:50|2254.75|2239.95|2254.35|2239.55|2255.25|2240.45|2254|2239.2|14
1737965820000|2025-01-27 08:17:00|2254.55|2239.75|2256.25|2241.45|2256.5|2241.7|2254|2239.2|22
1737965830000|2025-01-27 08:17:10|2256.15|2241.35|2255.3|2240.5|2257.35|2242.55|2255.3|2240.5|17
1737965840000|2025-01-27 08:17:20|2255.8|2241|2258.9|2244.1|2258.9|2244.1|2255.8|2241|13
1737965850000|2025-01-27 08:17:30|2259.4|2244.6|2262.65|2247.85|2262.65|2247.85|2259.4|2244.6|17
1737965860000|2025-01-27 08:17:40|2262.55|2247.75|2263.55|2248.75|2263.55|2248.75|2262.55|2247.75|17
1737965870000|2025-01-27 08:17:50|2263.5|2248.7|2264.25|2249.45|2264.55|2249.75|2262.9|2248.1|11
1737965880000|2025-01-27 08:18:00|2264.2|2249.4|2259.15|2244.35|2264.2|2249.4|2258.2|2243.4|21
1737965890000|2025-01-27 08:18:10|2259.2|2244.4|2258.35|2243.55|2259.8|2245|2258.15|2243.35|21
1737965900000|2025-01-27 08:18:20|2258.25|2243.45|2255.9|2241.1|2258.35|2243.55|2255.75|2240.95|17
1737965910000|2025-01-27 08:18:30|2255.85|2241.05|2256.3|2241.5|2256.85|2242.05|2255.5|2240.7|12
1737965920000|2025-01-27 08:18:40|2256.35|2241.55|2252.65|2237.85|2256.35|2241.55|2252.5|2237.7|24
1737965930000|2025-01-27 08:18:50|2252.2|2237.4|2253.7|2238.9|2253.7|2238.9|2251.5|2236.7|23
1737965940000|2025-01-27 08:19:00|2253.6|2238.8|2257.6|2242.8|2257.6|2242.8|2252.95|2238.15|27
1737965950000|2025-01-27 08:19:10|2257.75|2242.95|2259.5|2244.7|2259.75|2244.95|2257.5|2242.7|27
1737965960000|2025-01-27 08:19:20|2260.55|2245.75|2262.35|2247.55|2262.35|2247.55|2260.4|2245.6|17
1737965970000|2025-01-27 08:19:30|2262.8|2248|2260.85|2246.05|2262.8|2248|2260.5|2245.7|21
1737965980000|2025-01-27 08:19:40|2260.4|2245.6|2262.4|2247.6|2262.55|2247.75|2260.35|2245.55|21
1737965990000|2025-01-27 08:19:50|2262.8|2248|2264.2|2249.4|2264.3|2249.5|2262.8|2248|14
1737966000000|2025-01-27 08:20:00|2264.35|2249.55|2265.7|2250.9|2265.9|2251.1|2263.4|2248.6|20
1737966010000|2025-01-27 08:20:10|2265.9|2251.1|2268.1|2253.3|2268.4|2253.6|2265.9|2251.1|18
1737966020000|2025-01-27 08:20:20|2268.45|2253.65|2263.9|2249.1|2268.7|2253.9|2263.3|2248.5|26
1737966030000|2025-01-27 08:20:30|2263.6|2248.8|2266.15|2251.35|2266.15|2251.35|2263.6|2248.8|18
1737966040000|2025-01-27 08:20:40|2266.65|2251.85|2269.2|2254.4|2269.8|2255|2266.4|2251.6|14
1737966050000|2025-01-27 08:20:50|2269.1|2254.3|2269.4|2254.6|2269.8|2255|2269.1|2254.3|11
1737966060000|2025-01-27 08:21:00|2269.85|2255.05|2267.85|2253.05|2269.85|2255.05|2267.4|2252.6|26
1737966070000|2025-01-27 08:21:10|2268.05|2253.25|2271.9|2257.1|2271.9|2257.1|2268.05|2253.25|24
1737966080000|2025-01-27 08:21:20|2271.85|2257.05|2271.3|2256.5|2272.8|2258|2271.3|2256.5|23
1737966090000|2025-01-27 08:21:30|2270.8|2256|2271.05|2256.25|2271.8|2257|2270.75|2255.95|10
1737966100000|2025-01-27 08:21:40|2271.1|2256.3|2272.65|2257.85|2272.8|2258|2271.05|2256.25|18
1737966110000|2025-01-27 08:21:50|2272.2|2257.4|2268.2|2253.4|2272.2|2257.4|2268.2|2253.4|28
1737966120000|2025-01-27 08:22:00|2268.9|2254.1|2272.65|2257.85|2273.4|2258.6|2268.9|2254.1|29
1737966130000|2025-01-27 08:22:10|2272.15|2257.35|2273.75|2258.95|2273.8|2259|2272.15|2257.35|18
1737966140000|2025-01-27 08:22:20|2273.8|2259|2275.3|2260.5|2275.8|2261|2273.75|2258.95|19
1737966150000|2025-01-27 08:22:30|2275.25|2260.45|2271.8|2257|2275.25|2260.45|2270.4|2255.6|23
1737966160000|2025-01-27 08:22:40|2272.1|2257.3|2269.95|2255.15|2272.1|2257.3|2269.85|2255.05|14
1737966170000|2025-01-27 08:22:50|2269.55|2254.75|2270.75|2255.95|2270.75|2255.95|2268.4|2253.6|20
1737966180000|2025-01-27 08:23:00|2270.7|2255.9|2271.9|2257.1|2271.9|2257.1|2269.55|2254.75|26
1737966190000|2025-01-27 08:23:10|2271.55|2256.75|2270.9|2256.1|2271.8|2257|2270.9|2256.1|17
1737966200000|2025-01-27 08:23:20|2271|2256.2|2271.4|2256.6|2271.9|2257.1|2271|2256.2|19
1737966210000|2025-01-27 08:23:30|2271.9|2257.1|2273.9|2259.1|2273.9|2259.1|2271.75|2256.95|15
1737966220000|2025-01-27 08:23:40|2273.8|2259|2273.4|2258.6|2273.85|2259.05|2273|2258.2|9
1737966230000|2025-01-27 08:23:50|2273.3|2258.5|2274.75|2259.95|2274.85|2260.05|2273.3|2258.5|14
1737966240000|2025-01-27 08:24:00|2274.7|2259.9|2272.4|2257.6|2274.8|2260|2272.3|2257.5|29
1737966250000|2025-01-27 08:24:10|2272.35|2257.55|2274.4|2259.6|2274.5|2259.7|2272|2257.2|16
1737966260000|2025-01-27 08:24:20|2274.6|2259.8|2272.75|2257.95|2274.7|2259.9|2272.7|2257.9|23
1737966270000|2025-01-27 08:24:30|2272.4|2257.6|2272.9|2258.1|2272.9|2258.1|2272.35|2257.55|6
1737966280000|2025-01-27 08:24:40|2272.6|2257.8|2273.65|2258.85|2273.65|2258.85|2272.6|2257.8|7
1737966300000|2025-01-27 08:25:00|2272.8|2258|2272.8|2258|2272.8|2258|2272.2|2257.4|8
1737966310000|2025-01-27 08:25:10|2272.85|2258.05|2272.75|2257.95|2273.8|2259|2272.4|2257.6|13
1737966320000|2025-01-27 08:25:20|2272.9|2258.1|2274.25|2259.45|2274.25|2259.45|2272.9|2258.1|6
1737966330000|2025-01-27 08:25:30|2274.05|2259.25|2275.25|2260.45|2275.7|2260.9|2274|2259.2|16
1737966340000|2025-01-27 08:25:40|2276.4|2261.6|2277.35|2262.55|2277.35|2262.55|2276.4|2261.6|11
1737966350000|2025-01-27 08:25:50|2277.85|2263.05|2277.15|2262.35|2277.85|2263.05|2276.85|2262.05|9
1737966360000|2025-01-27 08:26:00|2277.1|2262.3|2277.35|2262.55|2277.35|2262.55|2276.95|2262.15|14
1737966370000|2025-01-27 08:26:10|2277.4|2262.6|2277.8|2263|2277.8|2263|2277.25|2262.45|15
1737966380000|2025-01-27 08:26:20|2277.75|2262.95|2277.7|2262.9|2277.8|2263|2277.7|2262.9|4
1737966390000|2025-01-27 08:26:30|2277.8|2263|2278.35|2263.55|2278.5|2263.7|2277.75|2262.95|13
1737966400000|2025-01-27 08:26:40|2278.15|2263.35|2278.4|2263.6|2278.4|2263.6|2277.4|2262.6|16
1737966410000|2025-01-27 08:26:50|2278.35|2263.55|2278.45|2263.65|2278.45|2263.65|2278.3|2263.5|7
1737966420000|2025-01-27 08:27:00|2278.4|2263.6|2277.6|2262.8|2278.65|2263.85|2277.6|2262.8|9
1737966430000|2025-01-27 08:27:10|2277.65|2262.85|2277|2262.2|2277.7|2262.9|2277|2262.2|11
1737966440000|2025-01-27 08:27:20|2277.05|2262.25|2271.9|2257.1|2277.2|2262.4|2270.9|2256.1|12
1737966450000|2025-01-27 08:27:30|2272|2257.2|2271.3|2256.5|2272.55|2257.75|2271.3|2256.5|15
1737966460000|2025-01-27 08:27:40|2270.4|2255.6|2270.25|2255.45|2270.65|2255.85|2269.85|2255.05|18
1737966470000|2025-01-27 08:27:50|2270.2|2255.4|2270|2255.2|2270.3|2255.5|2269.95|2255.15|12
1737966480000|2025-01-27 08:28:00|2270.05|2255.25|2268.6|2253.8|2270.1|2255.3|2267.9|2253.1|9
1737966490000|2025-01-27 08:28:10|2268.35|2253.55|2270.5|2255.7|2270.5|2255.7|2268.3|2253.5|14
1737966500000|2025-01-27 08:28:20|2270.6|2255.8|2273.5|2258.7|2273.5|2258.7|2270.55|2255.75|13
1737966510000|2025-01-27 08:28:30|2273.6|2258.8|2271.6|2256.8|2273.6|2258.8|2271.3|2256.5|14
1737966520000|2025-01-27 08:28:40|2271.55|2256.75|2268.45|2253.65|2271.7|2256.9|2268.3|2253.5|21
1737966530000|2025-01-27 08:28:50|2268.35|2253.55|2266.3|2251.5|2268.35|2253.55|2266.3|2251.5|14
1737966540000|2025-01-27 08:29:00|2266.4|2251.6|2266.8|2252|2266.8|2252|2266.15|2251.35|20
1737966550000|2025-01-27 08:29:10|2266.75|2251.95|2267.4|2252.6|2267.4|2252.6|2266.25|2251.45|7
1737966560000|2025-01-27 08:29:20|2267.5|2252.7|2267.7|2252.9|2267.7|2252.9|2267.2|2252.4|13
1737966570000|2025-01-27 08:29:30|2267.8|2253|2267.7|2252.9|2267.85|2253.05|2267.55|2252.75|6
1737966580000|2025-01-27 08:29:40|2267.8|2253|2268.4|2253.6|2268.4|2253.6|2267.55|2252.75|11
1737966590000|2025-01-27 08:29:50|2268.5|2253.7|2268.85|2254.05|2268.85|2254.05|2268.5|2253.7|9
1737966600000|2025-01-27 08:30:00|2268.45|2253.65|2266|2251.2|2268.45|2253.65|2264.2|2249.4|25
1737966610000|2025-01-27 08:30:10|2265.7|2250.9|2264.55|2249.75|2266.15|2251.35|2264.1|2249.3|24
1737966620000|2025-01-27 08:30:20|2264.5|2249.7|2263.65|2248.85|2264.75|2249.95|2263.5|2248.7|17
1737966630000|2025-01-27 08:30:30|2263.4|2248.6|2263.4|2248.6|2263.85|2249.05|2263.2|2248.4|16
1737966640000|2025-01-27 08:30:40|2262.9|2248.1|2261.7|2246.9|2262.9|2248.1|2261.7|2246.9|9
1737966650000|2025-01-27 08:30:50|2261.5|2246.7|2260.9|2246.1|2261.9|2247.1|2260.9|2246.1|5
1737966660000|2025-01-27 08:31:00|2261.4|2246.6|2261.4|2246.6|2261.4|2246.6|2261.3|2246.5|4
1737966670000|2025-01-27 08:31:10|2261.8|2247|2262.4|2247.6|2262.4|2247.6|2260.9|2246.1|20
1737966680000|2025-01-27 08:31:20|2262.75|2247.95|2261.35|2246.55|2263.7|2248.9|2261.25|2246.45|20
1737966690000|2025-01-27 08:31:30|2261.3|2246.5|2262.9|2248.1|2262.9|2248.1|2261.2|2246.4|24
1737966700000|2025-01-27 08:31:40|2263.45|2248.65|2261.8|2247|2263.45|2248.65|2261.15|2246.35|22
1737966710000|2025-01-27 08:31:50|2261.75|2246.95|2261.85|2247.05|2261.85|2247.05|2261.1|2246.3|9
1737966720000|2025-01-27 08:32:00|2261.9|2247.1|2262.7|2247.9|2262.85|2248.05|2261.5|2246.7|23
1737966730000|2025-01-27 08:32:10|2262.1|2247.3|2260.7|2245.9|2262.3|2247.5|2260.5|2245.7|14
1737966740000|2025-01-27 08:32:20|2260.8|2246|2255.65|2240.85|2260.85|2246.05|2255.65|2240.85|22
1737966750000|2025-01-27 08:32:30|2255.45|2240.65|2255.35|2240.55|2255.8|2241|2255.2|2240.4|18
1737966760000|2025-01-27 08:32:40|2255.25|2240.45|2255.85|2241.05|2255.85|2241.05|2255.25|2240.45|18
1737966770000|2025-01-27 08:32:50|2256.4|2241.6|2255.3|2240.5|2256.8|2242|2255.05|2240.25|17
1737966780000|2025-01-27 08:33:00|2255.35|2240.55|2259.9|2245.1|2259.9|2245.1|2255.35|2240.55|24
1737966790000|2025-01-27 08:33:10|2260.4|2245.6|2260|2245.2|2260.4|2245.6|2259.3|2244.5|15
1737966800000|2025-01-27 08:33:20|2259.8|2245|2261.25|2246.45|2261.6|2246.8|2259.8|2245|11
1737966810000|2025-01-27 08:33:30|2261.2|2246.4|2256.9|2242.1|2261.2|2246.4|2256.9|2242.1|25
1737966820000|2025-01-27 08:33:40|2257.4|2242.6|2257.35|2242.55|2257.5|2242.7|2256.6|2241.8|17
1737966830000|2025-01-27 08:33:50|2257.3|2242.5|2256.7|2241.9|2257.3|2242.5|2256.4|2241.6|12
1737966840000|2025-01-27 08:34:00|2256.65|2241.85|2256.4|2241.6|2256.9|2242.1|2256.4|2241.6|17
1737966850000|2025-01-27 08:34:10|2256.75|2241.95|2254.6|2239.8|2256.75|2241.95|2254.55|2239.75|13
1737966860000|2025-01-27 08:34:20|2254.55|2239.75|2252.75|2237.95|2254.55|2239.75|2252.5|2237.7|28
1737966870000|2025-01-27 08:34:30|2252.8|2238|2250.3|2235.5|2253.75|2238.95|2250.25|2235.45|20
1737966880000|2025-01-27 08:34:40|2250.25|2235.45|2248.6|2233.8|2250.55|2235.75|2248.4|2233.6|14
1737966890000|2025-01-27 08:34:50|2248.7|2233.9|2249.75|2234.95|2249.75|2234.95|2248.7|2233.9|15
1737966900000|2025-01-27 08:35:00|2249.8|2235|2249.2|2234.4|2249.8|2235|2248.9|2234.1|9
1737966910000|2025-01-27 08:35:10|2249.25|2234.45|2249.45|2234.65|2250.3|2235.5|2249.2|2234.4|9
1737966920000|2025-01-27 08:35:20|2249.3|2234.5|2248.2|2233.4|2249.4|2234.6|2248.2|2233.4|12
1737966930000|2025-01-27 08:35:30|2248.25|2233.45|2248.4|2233.6|2249|2234.2|2248.2|2233.4|6
1737966940000|2025-01-27 08:35:40|2248.1|2233.3|2247.3|2232.5|2248.25|2233.45|2247.2|2232.4|8
1737966950000|2025-01-27 08:35:50|2248.25|2233.45|2247.3|2232.5|2249.35|2234.55|2247.25|2232.45|12
1737966960000|2025-01-27 08:36:00|2247.35|2232.55|2246.75|2231.95|2247.8|2233|2246.5|2231.7|17
1737966970000|2025-01-27 08:36:10|2246.8|2232|2247.3|2232.5|2247.7|2232.9|2246.8|2232|21
1737966980000|2025-01-27 08:36:20|2247.35|2232.55|2246.45|2231.65|2247.65|2232.85|2246.45|2231.65|12
1737966990000|2025-01-27 08:36:30|2246.1|2231.3|2245.3|2230.5|2246.1|2231.3|2245.3|2230.5|4
1737967000000|2025-01-27 08:36:40|2244.9|2230.1|2243.5|2228.7|2244.9|2230.1|2242.4|2227.6|23
1737967010000|2025-01-27 08:36:50|2243.6|2228.8|2245.3|2230.5|2246.35|2231.55|2243.6|2228.8|21
1737967020000|2025-01-27 08:37:00|2245.4|2230.6|2248.1|2233.3|2248.1|2233.3|2244.3|2229.5|24
1737967030000|2025-01-27 08:37:10|2248.2|2233.4|2247.35|2232.55|2248.4|2233.6|2247.35|2232.55|15
1737967040000|2025-01-27 08:37:20|2247.4|2232.6|2246.4|2231.6|2247.5|2232.7|2246.4|2231.6|15
1737967050000|2025-01-27 08:37:30|2245.4|2230.6|2247.25|2232.45|2247.25|2232.45|2245.3|2230.5|17
1737967060000|2025-01-27 08:37:40|2247.3|2232.5|2247.4|2232.6|2247.4|2232.6|2247.2|2232.4|9
1737967070000|2025-01-27 08:37:50|2247.2|2232.4|2245.85|2231.05|2247.3|2232.5|2245.85|2231.05|6
1737967080000|2025-01-27 08:38:00|2245.9|2231.1|2248.65|2233.85|2248.8|2234|2245.9|2231.1|16
1737967090000|2025-01-27 08:38:10|2248.7|2233.9|2247.4|2232.6|2248.7|2233.9|2247.4|2232.6|10
1737967100000|2025-01-27 08:38:20|2247.85|2233.05|2245.7|2230.9|2247.9|2233.1|2245.4|2230.6|17
1737967110000|2025-01-27 08:38:30|2245.4|2230.6|2242.6|2227.8|2245.4|2230.6|2242.55|2227.75|19
1737967120000|2025-01-27 08:38:40|2242.55|2227.75|2243.1|2228.3|2243.7|2228.9|2242.2|2227.4|13
1737967130000|2025-01-27 08:38:50|2243.05|2228.25|2242.55|2227.75|2243.1|2228.3|2242|2227.2|21
1737967140000|2025-01-27 08:39:00|2242.8|2228|2242.6|2227.8|2243.7|2228.9|2242.15|2227.35|23
1737967150000|2025-01-27 08:39:10|2242.75|2227.95|2242.8|2228|2242.85|2228.05|2242.4|2227.6|17
1737967160000|2025-01-27 08:39:20|2242.85|2228.05|2242.2|2227.4|2242.85|2228.05|2242.2|2227.4|7
1737967170000|2025-01-27 08:39:30|2242.15|2227.35|2241.4|2226.6|2242.8|2228|2241.4|2226.6|12
1737967180000|2025-01-27 08:39:40|2241.35|2226.55|2241.3|2226.5|2241.4|2226.6|2241.3|2226.5|3
1737967190000|2025-01-27 08:39:50|2241.35|2226.55|2241.9|2227.1|2241.9|2227.1|2241.35|2226.55|5
1737967200000|2025-01-27 08:40:00|2242.15|2227.35|2241.8|2227|2242.2|2227.4|2241.8|2227|6
1737967210000|2025-01-27 08:40:10|2239.9|2225.1|2239.9|2225.1|2239.9|2225.1|2239.9|2225.1|1
1737967220000|2025-01-27 08:40:20|2239.4|2224.6|2239.9|2225.1|2239.9|2225.1|2239.4|2224.6|2
1737967230000|2025-01-27 08:40:30|2240.4|2225.6|2240.85|2226.05|2240.85|2226.05|2240.4|2225.6|2
1737967240000|2025-01-27 08:40:40|2240.8|2226|2242.35|2227.55|2242.7|2227.9|2240.4|2225.6|12
1737967250000|2025-01-27 08:40:50|2242.4|2227.6|2240.9|2226.1|2242.4|2227.6|2240.8|2226|9
1737967260000|2025-01-27 08:41:00|2240.85|2226.05|2244.4|2229.6|2245.65|2230.85|2240.85|2226.05|30
1737967270000|2025-01-27 08:41:10|2244.9|2230.1|2244.3|2229.5|2244.9|2230.1|2244.3|2229.5|13
1737967280000|2025-01-27 08:41:20|2244.35|2229.55|2243|2228.2|2245.4|2230.6|2243|2228.2|16
1737967290000|2025-01-27 08:41:30|2243.05|2228.25|2244.2|2229.4|2244.5|2229.7|2242.3|2227.5|20
1737967300000|2025-01-27 08:41:40|2244.3|2229.5|2244.9|2230.1|2244.9|2230.1|2244.1|2229.3|17
1737967310000|2025-01-27 08:41:50|2245.4|2230.6|2246.9|2232.1|2246.9|2232.1|2245.4|2230.6|20
1737967320000|2025-01-27 08:42:00|2246.65|2231.85|2244.9|2230.1|2246.85|2232.05|2244.35|2229.55|27
1737967330000|2025-01-27 08:42:10|2244.45|2229.65|2242.4|2227.6|2244.5|2229.7|2242.1|2227.3|22
1737967340000|2025-01-27 08:42:20|2242.2|2227.4|2241.4|2226.6|2243.7|2228.9|2241.4|2226.6|21
1737967350000|2025-01-27 08:42:30|2241.35|2226.55|2241.4|2226.6|2241.4|2226.6|2241.3|2226.5|4
1737967360000|2025-01-27 08:42:40|2241.35|2226.55|2240.9|2226.1|2241.35|2226.55|2240.4|2225.6|5
1737967370000|2025-01-27 08:42:50|2241.4|2226.6|2241.4|2226.6|2241.85|2227.05|2241.3|2226.5|10
1737967380000|2025-01-27 08:43:00|2241.65|2226.85|2241.9|2227.1|2242.4|2227.6|2241.35|2226.55|17
1737967390000|2025-01-27 08:43:10|2242.55|2227.75|2240.8|2226|2242.55|2227.75|2240.4|2225.6|13
1737967400000|2025-01-27 08:43:20|2240.9|2226.1|2241.4|2226.6|2241.85|2227.05|2240.9|2226.1|7
1737967410000|2025-01-27 08:43:30|2242.3|2227.5|2242.25|2227.45|2242.55|2227.75|2242.2|2227.4|11
1737967430000|2025-01-27 08:43:50|2244.3|2229.5|2243.9|2229.1|2244.3|2229.5|2243.8|2229|4
1737967440000|2025-01-27 08:44:00|2244.4|2229.6|2247.85|2233.05|2248.15|2233.35|2244.4|2229.6|19
1737967450000|2025-01-27 08:44:10|2247.9|2233.1|2247.35|2232.55|2247.9|2233.1|2247.1|2232.3|11
1737967460000|2025-01-27 08:44:20|2247.4|2232.6|2247.1|2232.3|2247.4|2232.6|2246|2231.2|9
1737967470000|2025-01-27 08:44:30|2247.05|2232.25|2244.8|2230|2247.35|2232.55|2244.7|2229.9|13
1737967480000|2025-01-27 08:44:40|2244.9|2230.1|2244.35|2229.55|2244.9|2230.1|2244.15|2229.35|10
1737967490000|2025-01-27 08:44:50|2244.85|2230.05|2243.4|2228.6|2244.9|2230.1|2243.4|2228.6|8
1737967500000|2025-01-27 08:45:00|2243|2228.2|2243.4|2228.6|2243.55|2228.75|2243|2228.2|12
1737967510000|2025-01-27 08:45:10|2243.2|2228.4|2242.85|2228.05|2243.2|2228.4|2241.4|2226.6|11
1737967520000|2025-01-27 08:45:20|2243.35|2228.55|2245.4|2230.6|2245.4|2230.6|2243.35|2228.55|16
1737967530000|2025-01-27 08:45:30|2245.7|2230.9|2246.4|2231.6|2246.85|2232.05|2245.7|2230.9|10
1737967540000|2025-01-27 08:45:40|2246.9|2232.1|2247.9|2233.1|2247.9|2233.1|2246.9|2232.1|9
1737967550000|2025-01-27 08:45:50|2247.7|2232.9|2247.35|2232.55|2247.75|2232.95|2247.35|2232.55|4
1737967560000|2025-01-27 08:46:00|2247.05|2232.25|2245.3|2230.5|2247.05|2232.25|2244.9|2230.1|22
1737967570000|2025-01-27 08:46:10|2245.25|2230.45|2245.75|2230.95|2245.75|2230.95|2243.25|2228.45|16
1737967580000|2025-01-27 08:46:20|2245.7|2230.9|2246.4|2231.6|2246.7|2231.9|2245.35|2230.55|14
1737967590000|2025-01-27 08:46:30|2246.35|2231.55|2244.8|2230|2247.65|2232.85|2244.8|2230|27
1737967600000|2025-01-27 08:46:40|2244.25|2229.45|2242.4|2227.6|2244.3|2229.5|2242.3|2227.5|21
1737967610000|2025-01-27 08:46:50|2242.7|2227.9|2242.5|2227.7|2242.75|2227.95|2242|2227.2|13
1737967620000|2025-01-27 08:47:00|2242.7|2227.9|2246.65|2231.85|2246.65|2231.85|2242.7|2227.9|18
1737967630000|2025-01-27 08:47:10|2246.75|2231.95|2247.2|2232.4|2247.2|2232.4|2246.4|2231.6|12
1737967640000|2025-01-27 08:47:20|2247.3|2232.5|2249.7|2234.9|2249.7|2234.9|2247.3|2232.5|13
1737967650000|2025-01-27 08:47:30|2249.55|2234.75|2251.75|2236.95|2251.75|2236.95|2249.15|2234.35|13
1737967660000|2025-01-27 08:47:40|2251.85|2237.05|2251.85|2237.05|2251.9|2237.1|2251.55|2236.75|9
1737967670000|2025-01-27 08:47:50|2251.8|2237|2250.4|2235.6|2251.9|2237.1|2250.4|2235.6|8
1737967680000|2025-01-27 08:48:00|2249.9|2235.1|2248.9|2234.1|2249.9|2235.1|2248.4|2233.6|4
1737967690000|2025-01-27 08:48:10|2249.9|2235.1|2249.9|2235.1|2249.9|2235.1|2249.9|2235.1|1
1737967700000|2025-01-27 08:48:20|2250.4|2235.6|2253.4|2238.6|2253.6|2238.8|2250.4|2235.6|10
1737967710000|2025-01-27 08:48:30|2253.6|2238.8|2252.5|2237.7|2253.6|2238.8|2252.5|2237.7|6
1737967720000|2025-01-27 08:48:40|2252.9|2238.1|2252.9|2238.1|2252.9|2238.1|2252.55|2237.75|6
1737967730000|2025-01-27 08:48:50|2253.4|2238.6|2252.75|2237.95|2253.4|2238.6|2252.45|2237.65|12
1737967740000|2025-01-27 08:49:00|2252.5|2237.7|2253.55|2238.75|2253.55|2238.75|2252.35|2237.55|13
1737967750000|2025-01-27 08:49:10|2253.65|2238.85|2252.4|2237.6|2253.65|2238.85|2252.3|2237.5|12
1737967760000|2025-01-27 08:49:20|2252.25|2237.45|2253.1|2238.3|2253.4|2238.6|2252.25|2237.45|6
1737967770000|2025-01-27 08:49:30|2253.05|2238.25|2253.95|2239.15|2253.95|2239.15|2253.05|2238.25|16
1737967780000|2025-01-27 08:49:40|2253.7|2238.9|2252.7|2237.9|2253.7|2238.9|2252.7|2237.9|10
1737967790000|2025-01-27 08:49:50|2253.2|2238.4|2252.75|2237.95|2253.2|2238.4|2252.3|2237.5|5
1737967800000|2025-01-27 08:50:00|2252.45|2237.65|2252.3|2237.5|2252.45|2237.65|2252.3|2237.5|2
1737967810000|2025-01-27 08:50:10|2253.15|2238.35|2255.35|2240.55|2255.35|2240.55|2252.9|2238.1|8
1737967820000|2025-01-27 08:50:20|2255.45|2240.65|2257.65|2242.85|2257.65|2242.85|2255.4|2240.6|11
1737967830000|2025-01-27 08:50:30|2257.6|2242.8|2258.4|2243.6|2258.4|2243.6|2257.4|2242.6|5
1737967850000|2025-01-27 08:50:50|2258.3|2243.5|2259.8|2245|2259.85|2245.05|2258.1|2243.3|16
1737967860000|2025-01-27 08:51:00|2259.85|2245.05|2258.9|2244.1|2259.85|2245.05|2258.4|2243.6|14
1737967870000|2025-01-27 08:51:10|2259.4|2244.6|2260.9|2246.1|2260.9|2246.1|2259.4|2244.6|9
1737967880000|2025-01-27 08:51:20|2260.65|2245.85|2260.8|2246|2260.8|2246|2260.2|2245.4|16
1737967890000|2025-01-27 08:51:30|2260.85|2246.05|2260.85|2246.05|2260.85|2246.05|2260.55|2245.75|7
1737967900000|2025-01-27 08:51:40|2260.7|2245.9|2262.4|2247.6|2262.5|2247.7|2260.7|2245.9|18
1737967910000|2025-01-27 08:51:50|2262.25|2247.45|2262.45|2247.65|2262.5|2247.7|2262.05|2247.25|9
1737967920000|2025-01-27 08:52:00|2262.4|2247.6|2263.65|2248.85|2263.65|2248.85|2262.4|2247.6|10
1737967930000|2025-01-27 08:52:10|2263.5|2248.7|2264.65|2249.85|2264.7|2249.9|2262.6|2247.8|23
1737967940000|2025-01-27 08:52:20|2264.55|2249.75|2263.7|2248.9|2264.55|2249.75|2263.4|2248.6|15
1737967950000|2025-01-27 08:52:30|2263.65|2248.85|2262.1|2247.3|2263.8|2249|2261.9|2247.1|19
1737967960000|2025-01-27 08:52:40|2262.05|2247.25|2262.35|2247.55|2262.55|2247.75|2262|2247.2|16
1737967970000|2025-01-27 08:52:50|2262.3|2247.5|2262.4|2247.6|2262.6|2247.8|2262.1|2247.3|16
1737967980000|2025-01-27 08:53:00|2262.9|2248.1|2262.4|2247.6|2263.4|2248.6|2261.4|2246.6|20
1737967990000|2025-01-27 08:53:10|2262.35|2247.55|2262.35|2247.55|2262.55|2247.75|2261.9|2247.1|18
1737968000000|2025-01-27 08:53:20|2262.4|2247.6|2261.4|2246.6|2262.55|2247.75|2261.25|2246.45|20
1737968010000|2025-01-27 08:53:30|2261.55|2246.75|2260.1|2245.3|2261.55|2246.75|2260|2245.2|16
1737968020000|2025-01-27 08:53:40|2260.05|2245.25|2259.9|2245.1|2260.25|2245.45|2259.9|2245.1|8
1737968030000|2025-01-27 08:53:50|2257.9|2243.1|2258.15|2243.35|2258.15|2243.35|2257.55|2242.75|12
1737968040000|2025-01-27 08:54:00|2258.25|2243.45|2258.4|2243.6|2258.4|2243.6|2257.35|2242.55|10
1737968050000|2025-01-27 08:54:10|2258.25|2243.45|2258.85|2244.05|2259.75|2244.95|2258.25|2243.45|21
1737968060000|2025-01-27 08:54:20|2258.9|2244.1|2260.4|2245.6|2260.4|2245.6|2258.85|2244.05|16
1737968070000|2025-01-27 08:54:30|2260.6|2245.8|2263.9|2249.1|2263.9|2249.1|2260.55|2245.75|13
1737968080000|2025-01-27 08:54:40|2264.5|2249.7|2265.8|2251|2265.8|2251|2264.5|2249.7|12
1737968090000|2025-01-27 08:54:50|2265.75|2250.95|2267.55|2252.75|2267.65|2252.85|2265.65|2250.85|13
1737968100000|2025-01-27 08:55:00|2267.5|2252.7|2267.25|2252.45|2267.75|2252.95|2267.2|2252.4|10
1737968110000|2025-01-27 08:55:10|2267.35|2252.55|2266.4|2251.6|2267.85|2253.05|2266.4|2251.6|17
1737968120000|2025-01-27 08:55:20|2266.75|2251.95|2269.4|2254.6|2269.55|2254.75|2266.65|2251.85|17
1737968130000|2025-01-27 08:55:30|2269.1|2254.3|2271.2|2256.4|2271.2|2256.4|2269.1|2254.3|18
1737968140000|2025-01-27 08:55:40|2271.15|2256.35|2270.8|2256|2271.3|2256.5|2270.65|2255.85|21
1737968150000|2025-01-27 08:55:50|2270.6|2255.8|2270.55|2255.75|2270.85|2256.05|2270.25|2255.45|13
1737968160000|2025-01-27 08:56:00|2270.9|2256.1|2270.05|2255.25|2270.9|2256.1|2269.4|2254.6|14
1737968170000|2025-01-27 08:56:10|2270.4|2255.6|2272.9|2258.1|2273.4|2258.6|2270.4|2255.6|11
1737968180000|2025-01-27 08:56:20|2272.4|2257.6|2272.35|2257.55|2272.4|2257.6|2272.2|2257.4|5
1737968190000|2025-01-27 08:56:30|2272.4|2257.6|2273.35|2258.55|2273.65|2258.85|2272.4|2257.6|14
1737968200000|2025-01-27 08:56:40|2273.65|2258.85|2273.45|2258.65|2274.55|2259.75|2273.1|2258.3|20
1737968210000|2025-01-27 08:56:50|2273.1|2258.3|2272.95|2258.15|2273.4|2258.6|2272.1|2257.3|19
1737968220000|2025-01-27 08:57:00|2272.65|2257.85|2273.5|2258.7|2273.55|2258.75|2272.65|2257.85|7
1737968230000|2025-01-27 08:57:10|2273.55|2258.75|2274.25|2259.45|2274.25|2259.45|2273.4|2258.6|15
1737968240000|2025-01-27 08:57:20|2274.4|2259.6|2275.2|2260.4|2275.4|2260.6|2273.9|2259.1|8
1737968250000|2025-01-27 08:57:30|2275.4|2260.6|2275.2|2260.4|2275.45|2260.65|2275|2260.2|7
1737968260000|2025-01-27 08:57:40|2275.15|2260.35|2274.85|2260.05|2275.15|2260.35|2274.15|2259.35|13
1737968270000|2025-01-27 08:57:50|2274.8|2260|2275.4|2260.6|2275.65|2260.85|2274.8|2260|16
1737968280000|2025-01-27 08:58:00|2275.55|2260.75|2275.5|2260.7|2275.7|2260.9|2275.15|2260.35|18
1737968290000|2025-01-27 08:58:10|2275.35|2260.55|2274|2259.2|2275.45|2260.65|2274|2259.2|20
1737968300000|2025-01-27 08:58:20|2273.95|2259.15|2273.35|2258.55|2273.95|2259.15|2273.05|2258.25|11
1737968310000|2025-01-27 08:58:30|2273.55|2258.75|2274.65|2259.85|2274.65|2259.85|2273.55|2258.75|10
1737968320000|2025-01-27 08:58:40|2274.3|2259.5|2273.6|2258.8|2274.3|2259.5|2273.5|2258.7|12
1737968330000|2025-01-27 08:58:50|2273.5|2258.7|2273.7|2258.9|2273.7|2258.9|2273.5|2258.7|5
1737968350000|2025-01-27 08:59:10|2274.65|2259.85|2275.15|2260.35|2275.35|2260.55|2274.4|2259.6|4
1737968360000|2025-01-27 08:59:20|2274.8|2260|2273.1|2258.3|2274.8|2260|2273|2258.2|10
1737968370000|2025-01-27 08:59:30|2273.2|2258.4|2274.4|2259.6|2274.4|2259.6|2273.2|2258.4|5
1737968380000|2025-01-27 08:59:40|2274.55|2259.75|2274.6|2259.8|2274.6|2259.8|2274.5|2259.7|3
1737968390000|2025-01-27 08:59:50|2274.5|2259.7|2274.7|2259.9|2274.7|2259.9|2274.5|2259.7|2
1737968400000|2025-01-27 09:00:00|2275.2|2260.4|2275.15|2260.35|2276.3|2261.5|2275.15|2260.35|19
1737968410000|2025-01-27 09:00:10|2274.35|2259.55|2273.7|2258.9|2274.35|2259.55|2273.7|2258.9|7
1737968420000|2025-01-27 09:00:20|2273.2|2258.4|2275.35|2260.55|2275.35|2260.55|2272.55|2257.75|16
1737968430000|2025-01-27 09:00:30|2275.55|2260.75|2275|2260.2|2275.6|2260.8|2275|2260.2|4
1737968440000|2025-01-27 09:00:40|2275.1|2260.3|2272.9|2258.1|2275.15|2260.35|2272.5|2257.7|17
1737968450000|2025-01-27 09:00:50|2272.95|2258.15|2274.4|2259.6|2274.55|2259.75|2272.75|2257.95|11
1737968460000|2025-01-27 09:01:00|2274.05|2259.25|2272.4|2257.6|2274.05|2259.25|2272.4|2257.6|19
1737968470000|2025-01-27 09:01:10|2272.5|2257.7|2268.05|2253.25|2272.5|2257.7|2268|2253.2|14
1737968480000|2025-01-27 09:01:20|2267.95|2253.15|2265.7|2250.9|2268.1|2253.3|2265.7|2250.9|21
1737968490000|2025-01-27 09:01:30|2265.25|2250.45|2266.35|2251.55|2266.35|2251.55|2265.25|2250.45|5
1737968500000|2025-01-27 09:01:40|2266.85|2252.05|2266.7|2251.9|2267.35|2252.55|2266.65|2251.85|21
1737968510000|2025-01-27 09:01:50|2266.8|2252|2266.6|2251.8|2266.8|2252|2265.6|2250.8|23
1737968520000|2025-01-27 09:02:00|2266.5|2251.7|2267.4|2252.6|2267.6|2252.8|2265.85|2251.05|21
1737968530000|2025-01-27 09:02:10|2267.55|2252.75|2269.25|2254.45|2269.25|2254.45|2267.55|2252.75|14
1737968540000|2025-01-27 09:02:20|2268.8|2254|2268.75|2253.95|2269.25|2254.45|2268.1|2253.3|16
1737968550000|2025-01-27 09:02:30|2268.65|2253.85|2269.8|2255|2269.85|2255.05|2268.65|2253.85|11
1737968560000|2025-01-27 09:02:40|2269.85|2255.05|2270.2|2255.4|2270.7|2255.9|2269.55|2254.75|18
1737968570000|2025-01-27 09:02:50|2270.15|2255.35|2271.3|2256.5|2271.3|2256.5|2270.15|2255.35|10
1737968580000|2025-01-27 09:03:00|2271.5|2256.7|2272.75|2257.95|2272.75|2257.95|2270.85|2256.05|18
1737968590000|2025-01-27 09:03:10|2272.7|2257.9|2272.7|2257.9|2272.9|2258.1|2272.5|2257.7|9
1737968600000|2025-01-27 09:03:20|2272.65|2257.85|2272.35|2257.55|2272.7|2257.9|2272.3|2257.5|8
1737968610000|2025-01-27 09:03:30|2272.5|2257.7|2273.55|2258.75|2273.6|2258.8|2272.5|2257.7|9
1737968620000|2025-01-27 09:03:40|2273.4|2258.6|2272.5|2257.7|2273.4|2258.6|2272.5|2257.7|6
1737968630000|2025-01-27 09:03:50|2272.6|2257.8|2272.3|2257.5|2272.65|2257.85|2272|2257.2|10
1737968640000|2025-01-27 09:04:00|2272.4|2257.6|2273.3|2258.5|2273.3|2258.5|2272.4|2257.6|11
1737968650000|2025-01-27 09:04:10|2273.4|2258.6|2273.6|2258.8|2273.65|2258.85|2273.4|2258.6|15
1737968660000|2025-01-27 09:04:20|2273.55|2258.75|2275.35|2260.55|2275.35|2260.55|2273.55|2258.75|11
1737968670000|2025-01-27 09:04:30|2275.6|2260.8|2275.6|2260.8|2275.6|2260.8|2275.4|2260.6|5
1737968680000|2025-01-27 09:04:40|2275.45|2260.65|2275.85|2261.05|2276.05|2261.25|2275.45|2260.65|20
1737968690000|2025-01-27 09:04:50|2275.8|2261|2277.6|2262.8|2277.6|2262.8|2275.8|2261|9
1737968700000|2025-01-27 09:05:00|2277.55|2262.75|2279.25|2264.45|2279.25|2264.45|2277.55|2262.75|10
1737968710000|2025-01-27 09:05:10|2279.35|2264.55|2279.55|2264.75|2279.6|2264.8|2279.35|2264.55|5
1737968720000|2025-01-27 09:05:20|2279.5|2264.7|2280.15|2265.35|2280.5|2265.7|2279.5|2264.7|6
1737968730000|2025-01-27 09:05:30|2280.65|2265.85|2282.3|2267.5|2282.4|2267.6|2280.65|2265.85|8
1737968740000|2025-01-27 09:05:40|2282.35|2267.55|2283.4|2268.6|2283.4|2268.6|2282.35|2267.55|8
1737968750000|2025-01-27 09:05:50|2283.55|2268.75|2285.6|2270.8|2285.65|2270.85|2283.55|2268.75|11
1737968760000|2025-01-27 09:06:00|2285.55|2270.75|2285.2|2270.4|2287.4|2272.6|2284.6|2269.8|22
1737968770000|2025-01-27 09:06:10|2285.7|2270.9|2285.65|2270.85|2286.1|2271.3|2285.55|2270.75|7
1737968780000|2025-01-27 09:06:20|2285.7|2270.9|2287.4|2272.6|2287.4|2272.6|2285.7|2270.9|6
1737968790000|2025-01-27 09:06:30|2287.15|2272.35|2286.35|2271.55|2287.3|2272.5|2286.35|2271.55|9
1737968800000|2025-01-27 09:06:40|2286.5|2271.7|2286.2|2271.4|2286.5|2271.7|2285.55|2270.75|9
1737968810000|2025-01-27 09:06:50|2286.4|2271.6|2286.55|2271.75|2286.55|2271.75|2286.05|2271.25|15
1737968820000|2025-01-27 09:07:00|2286.4|2271.6|2288.7|2273.9|2288.7|2273.9|2286.4|2271.6|16
1737968830000|2025-01-27 09:07:10|2289.25|2274.45|2289.15|2274.35|2289.55|2274.75|2289.15|2274.35|13
1737968840000|2025-01-27 09:07:20|2289.2|2274.4|2290.55|2275.75|2290.6|2275.8|2289.15|2274.35|16
1737968850000|2025-01-27 09:07:30|2290.6|2275.8|2292.6|2277.8|2292.6|2277.8|2290.5|2275.7|14
1737968860000|2025-01-27 09:07:40|2292.55|2277.75|2292.4|2277.6|2292.6|2277.8|2292.2|2277.4|6
1737968870000|2025-01-27 09:07:50|2292.45|2277.65|2292.65|2277.85|2292.65|2277.85|2292.45|2277.65|5
1737968880000|2025-01-27 09:08:00|2292.75|2277.95|2292.1|2277.3|2292.9|2278.1|2290.4|2275.6|22
1737968890000|2025-01-27 09:08:10|2292.05|2277.25|2291.85|2277.05|2292.55|2277.75|2291.85|2277.05|13
1737968900000|2025-01-27 09:08:20|2292.05|2277.25|2293.5|2278.7|2293.5|2278.7|2292.05|2277.25|16
1737968910000|2025-01-27 09:08:30|2293.55|2278.75|2295.1|2280.3|2295.4|2280.6|2293.55|2278.75|9
1737968920000|2025-01-27 09:08:40|2295.15|2280.35|2295.6|2280.8|2295.6|2280.8|2295.1|2280.3|11
1737968930000|2025-01-27 09:08:50|2295.55|2280.75|2297.5|2282.7|2297.55|2282.75|2295.15|2280.35|15
1737968940000|2025-01-27 09:09:00|2297.45|2282.65|2296.35|2281.55|2297.45|2282.65|2296.35|2281.55|10
1737968950000|2025-01-27 09:09:10|2294.85|2280.05|2294|2279.2|2294.85|2280.05|2293.15|2278.35|19
1737968960000|2025-01-27 09:09:20|2293.7|2278.9|2296.35|2281.55|2296.35|2281.55|2293.65|2278.85|17
1737968970000|2025-01-27 09:09:30|2296.15|2281.35|2295.5|2280.7|2296.3|2281.5|2295.5|2280.7|6
1737968980000|2025-01-27 09:09:40|2295.45|2280.65|2294.4|2279.6|2295.45|2280.65|2293.2|2278.4|17
1737968990000|2025-01-27 09:09:50|2294.9|2280.1|2296.4|2281.6|2296.4|2281.6|2294.9|2280.1|7
1737969000000|2025-01-27 09:10:00|2296.25|2281.45|2294.5|2279.7|2296.25|2281.45|2294|2279.2|16
1737969010000|2025-01-27 09:10:10|2294.6|2279.8|2294.15|2279.35|2294.65|2279.85|2293.6|2278.8|14
1737969020000|2025-01-27 09:10:20|2294.2|2279.4|2293.55|2278.75|2294.6|2279.8|2293.55|2278.75|13
1737969030000|2025-01-27 09:10:30|2293.6|2278.8|2291.8|2277|2294.1|2279.3|2291.35|2276.55|17
1737969040000|2025-01-27 09:10:40|2292.5|2277.7|2292.05|2277.25|2292.6|2277.8|2292.05|2277.25|6
1737969050000|2025-01-27 09:10:50|2292.1|2277.3|2293.1|2278.3|2293.1|2278.3|2292.1|2277.3|5
1737969060000|2025-01-27 09:11:00|2293.2|2278.4|2292.1|2277.3|2293.2|2278.4|2291.8|2277|13
1737969070000|2025-01-27 09:11:10|2292.05|2277.25|2291.05|2276.25|2292.05|2277.25|2291.05|2276.25|9
1737969080000|2025-01-27 09:11:20|2291|2276.2|2290.2|2275.4|2291|2276.2|2290.2|2275.4|6
1737969090000|2025-01-27 09:11:30|2290.05|2275.25|2290.1|2275.3|2290.2|2275.4|2289.65|2274.85|15
1737969100000|2025-01-27 09:11:40|2290.3|2275.5|2287.9|2273.1|2290.3|2275.5|2287.9|2273.1|17
1737969110000|2025-01-27 09:11:50|2287.8|2273|2289.4|2274.6|2289.4|2274.6|2287.8|2273|8
1737969120000|2025-01-27 09:12:00|2289.55|2274.75|2289|2274.2|2289.6|2274.8|2289|2274.2|5
1737969140000|2025-01-27 09:12:20|2289.25|2274.45|2289.7|2274.9|2289.9|2275.1|2289.25|2274.45|4
1737969150000|2025-01-27 09:12:30|2289.8|2275|2289.8|2275|2289.85|2275.05|2289.8|2275|5
1737969160000|2025-01-27 09:12:40|2289.85|2275.05|2289.75|2274.95|2289.9|2275.1|2289.75|2274.95|5
1737969170000|2025-01-27 09:12:50|2289.9|2275.1|2289.9|2275.1|2289.95|2275.15|2289.9|2275.1|5
1737969180000|2025-01-27 09:13:00|2289.55|2274.75|2288.6|2273.8|2289.55|2274.75|2287.85|2273.05|17
1737969190000|2025-01-27 09:13:10|2288.25|2273.45|2288.35|2273.55|2288.4|2273.6|2288.05|2273.25|11
1737969200000|2025-01-27 09:13:20|2288.4|2273.6|2288|2273.2|2288.4|2273.6|2288|2273.2|3
1737969210000|2025-01-27 09:13:30|2288.3|2273.5|2288.3|2273.5|2288.3|2273.5|2288.3|2273.5|1
1737969220000|2025-01-27 09:13:40|2288.5|2273.7|2287.85|2273.05|2288.6|2273.8|2287.85|2273.05|8
1737969230000|2025-01-27 09:13:50|2287.9|2273.1|2287.55|2272.75|2287.9|2273.1|2287.5|2272.7|11
1737969240000|2025-01-27 09:14:00|2287.45|2272.65|2284.6|2269.8|2287.45|2272.65|2284.3|2269.5|23
1737969250000|2025-01-27 09:14:10|2284.55|2269.75|2284.85|2270.05|2284.85|2270.05|2284.55|2269.75|8
1737969260000|2025-01-27 09:14:20|2284.7|2269.9|2286.8|2272|2286.85|2272.05|2284.55|2269.75|17
1737969270000|2025-01-27 09:14:30|2286.55|2271.75|2286.45|2271.65|2286.75|2271.95|2286.45|2271.65|8
1737969280000|2025-01-27 09:14:40|2286.4|2271.6|2285.55|2270.75|2286.4|2271.6|2285.55|2270.75|4
1737969290000|2025-01-27 09:14:50|2285.5|2270.7|2285.75|2270.95|2285.75|2270.95|2285.5|2270.7|6
1737969300000|2025-01-27 09:15:00|2285.7|2270.9|2283.8|2269|2285.7|2270.9|2282.95|2268.15|22
1737969310000|2025-01-27 09:15:10|2283.75|2268.95|2282.65|2267.85|2284.15|2269.35|2282.55|2267.75|15
1737969320000|2025-01-27 09:15:20|2282.35|2267.55|2283|2268.2|2283.25|2268.45|2282.2|2267.4|11
1737969330000|2025-01-27 09:15:30|2283.05|2268.25|2283.4|2268.6|2283.4|2268.6|2282.85|2268.05|9
1737969340000|2025-01-27 09:15:40|2283.5|2268.7|2284.05|2269.25|2284.05|2269.25|2283.5|2268.7|5
1737969350000|2025-01-27 09:15:50|2284.15|2269.35|2285.65|2270.85|2285.65|2270.85|2284.15|2269.35|7
1737969360000|2025-01-27 09:16:00|2286.05|2271.25|2285.6|2270.8|2286.05|2271.25|2284|2269.2|12
1737969370000|2025-01-27 09:16:10|2285.7|2270.9|2285.1|2270.3|2285.9|2271.1|2285.1|2270.3|13
1737969380000|2025-01-27 09:16:20|2284.95|2270.15|2285.6|2270.8|2285.65|2270.85|2284.9|2270.1|10
1737969390000|2025-01-27 09:16:30|2285.7|2270.9|2284.1|2269.3|2285.8|2271|2283.95|2269.15|17
1737969400000|2025-01-27 09:16:40|2283.2|2268.4|2283.3|2268.5|2283.5|2268.7|2282.8|2268|15
1737969410000|2025-01-27 09:16:50|2283.25|2268.45|2281.1|2266.3|2283.25|2268.45|2281.05|2266.25|17
1737969420000|2025-01-27 09:17:00|2281|2266.2|2281.7|2266.9|2281.7|2266.9|2281|2266.2|15
1737969430000|2025-01-27 09:17:10|2282.2|2267.4|2284.15|2269.35|2284.4|2269.6|2282.2|2267.4|16
1737969440000|2025-01-27 09:17:20|2283.95|2269.15|2282.9|2268.1|2284|2269.2|2282.55|2267.75|12
1737969450000|2025-01-27 09:17:30|2283.05|2268.25|2287.2|2272.4|2287.55|2272.75|2283.05|2268.25|19
1737969460000|2025-01-27 09:17:40|2287.15|2272.35|2286.8|2272|2287.2|2272.4|2286.05|2271.25|12
1737969470000|2025-01-27 09:17:50|2287.15|2272.35|2287.3|2272.5|2287.3|2272.5|2287.1|2272.3|9
1737969480000|2025-01-27 09:18:00|2287.45|2272.65|2287.1|2272.3|2287.65|2272.85|2286.05|2271.25|23
1737969490000|2025-01-27 09:18:10|2286.65|2271.85|2284.85|2270.05|2286.65|2271.85|2284.8|2270|15
1737969500000|2025-01-27 09:18:20|2285|2270.2|2283.7|2268.9|2285.15|2270.35|2283.7|2268.9|17
1737969510000|2025-01-27 09:18:30|2283.65|2268.85|2281.95|2267.15|2283.65|2268.85|2281.95|2267.15|16
1737969520000|2025-01-27 09:18:40|2281.7|2266.9|2281.8|2267|2281.85|2267.05|2281.55|2266.75|10
1737969530000|2025-01-27 09:18:50|2281.85|2267.05|2282.85|2268.05|2282.85|2268.05|2281.65|2266.85|13
1737969540000|2025-01-27 09:19:00|2283.35|2268.55|2285.75|2270.95|2285.75|2270.95|2283.35|2268.55|14
1737969550000|2025-01-27 09:19:10|2285.25|2270.45|2282.75|2267.95|2285.25|2270.45|2282.7|2267.9|15
1737969560000|2025-01-27 09:19:20|2282.8|2268|2281.85|2267.05|2283.7|2268.9|2281.85|2267.05|12
1737969570000|2025-01-27 09:19:30|2281.9|2267.1|2282.7|2267.9|2283.6|2268.8|2281.6|2266.8|13
1737969580000|2025-01-27 09:19:40|2282.5|2267.7|2281.55|2266.75|2282.5|2267.7|2281.55|2266.75|17
1737969590000|2025-01-27 09:19:50|2281.5|2266.7|2281.7|2266.9|2282.3|2267.5|2281.4|2266.6|12
1737969600000|2025-01-27 09:20:00|2281.65|2266.85|2281.7|2266.9|2281.75|2266.95|2281|2266.2|19
1737969610000|2025-01-27 09:20:10|2280.55|2265.75|2281.05|2266.25|2281.3|2266.5|2280.4|2265.6|13
1737969620000|2025-01-27 09:20:20|2281.15|2266.35|2280.05|2265.25|2281.15|2266.35|2279.95|2265.15|6
1737969630000|2025-01-27 09:20:30|2280|2265.2|2278.35|2263.55|2280.4|2265.6|2278.35|2263.55|14
1737969640000|2025-01-27 09:20:40|2277.35|2262.55|2276.15|2261.35|2277.35|2262.55|2275.6|2260.8|14
1737969650000|2025-01-27 09:20:50|2275.9|2261.1|2276.1|2261.3|2276.25|2261.45|2275.9|2261.1|12
1737969660000|2025-01-27 09:21:00|2276.05|2261.25|2272.4|2257.6|2276.4|2261.6|2272.4|2257.6|22
1737969670000|2025-01-27 09:21:10|2272.55|2257.75|2273.95|2259.15|2275.35|2260.55|2272.5|2257.7|16
1737969680000|2025-01-27 09:21:20|2273.9|2259.1|2273.9|2259.1|2273.95|2259.15|2273.9|2259.1|5
1737969690000|2025-01-27 09:21:30|2273.45|2258.65|2271.9|2257.1|2273.45|2258.65|2271.7|2256.9|12
1737969700000|2025-01-27 09:21:40|2271.95|2257.15|2271.4|2256.6|2272.4|2257.6|2271.4|2256.6|8
1737969710000|2025-01-27 09:21:50|2271.5|2256.7|2271.2|2256.4|2271.55|2256.75|2271.2|2256.4|7
1737969720000|2025-01-27 09:22:00|2271|2256.2|2270.8|2256|2271|2256.2|2270.5|2255.7|5
1737969730000|2025-01-27 09:22:10|2270.9|2256.1|2269.9|2255.1|2271.4|2256.6|2269.9|2255.1|11
1737969740000|2025-01-27 09:22:20|2269.55|2254.75|2269.15|2254.35|2269.55|2254.75|2269|2254.2|5
1737969750000|2025-01-27 09:22:30|2269.25|2254.45|2268.5|2253.7|2269.4|2254.6|2268.25|2253.45|10
1737969760000|2025-01-27 09:22:40|2268.55|2253.75|2268.55|2253.75|2268.55|2253.75|2268.55|2253.75|1
1737969770000|2025-01-27 09:22:50|2268.4|2253.6|2269.4|2254.6|2269.4|2254.6|2267.85|2253.05|10
1737969780000|2025-01-27 09:23:00|2269.3|2254.5|2268.2|2253.4|2269.3|2254.5|2268.1|2253.3|10
1737969790000|2025-01-27 09:23:10|2267.8|2253|2266.9|2252.1|2267.8|2253|2266.8|2252|7
1737969810000|2025-01-27 09:23:30|2266.95|2252.15|2266.6|2251.8|2267.15|2252.35|2266.35|2251.55|8
1737969820000|2025-01-27 09:23:40|2266.4|2251.6|2266.4|2251.6|2266.4|2251.6|2266.4|2251.6|1
1737969830000|2025-01-27 09:23:50|2266.25|2251.45|2265.4|2250.6|2266.3|2251.5|2265.4|2250.6|9
1737969840000|2025-01-27 09:24:00|2265.6|2250.8|2269.4|2254.6|2269.4|2254.6|2265.6|2250.8|10
1737969850000|2025-01-27 09:24:10|2268.9|2254.1|2266|2251.2|2268.9|2254.1|2266|2251.2|13
1737969860000|2025-01-27 09:24:20|2265.7|2250.9|2264.55|2249.75|2265.7|2250.9|2264.5|2249.7|7
1737969870000|2025-01-27 09:24:30|2264.5|2249.7|2264.5|2249.7|2264.5|2249.7|2264.5|2249.7|1
1737969880000|2025-01-27 09:24:40|2264.3|2249.5|2262.9|2248.1|2264.3|2249.5|2262.9|2248.1|7
1737969890000|2025-01-27 09:24:50|2262.8|2248|2262.55|2247.75|2262.85|2248.05|2262.4|2247.6|6
1737969900000|2025-01-27 09:25:00|2263.55|2248.75|2266.75|2251.95|2266.75|2251.95|2263.55|2248.75|9
1737969910000|2025-01-27 09:25:10|2266.9|2252.1|2267.4|2252.6|2267.4|2252.6|2266.85|2252.05|5
1737969920000|2025-01-27 09:25:20|2267.35|2252.55|2266.95|2252.15|2267.35|2252.55|2266.85|2252.05|6
1737969930000|2025-01-27 09:25:30|2266.9|2252.1|2266|2251.2|2266.9|2252.1|2265.75|2250.95|8
1737969940000|2025-01-27 09:25:40|2266.05|2251.25|2265|2250.2|2266.2|2251.4|2265|2250.2|9
1737969950000|2025-01-27 09:25:50|2265.1|2250.3|2264|2249.2|2265.1|2250.3|2263.9|2249.1|13
1737969960000|2025-01-27 09:26:00|2263.5|2248.7|2262.45|2247.65|2263.65|2248.85|2261.9|2247.1|12
1737969970000|2025-01-27 09:26:10|2262.4|2247.6|2261.7|2246.9|2262.4|2247.6|2261.7|2246.9|14
1737969980000|2025-01-27 09:26:20|2261.6|2246.8|2261.55|2246.75|2261.65|2246.85|2261.55|2246.75|3
1737970000000|2025-01-27 09:26:40|2261.3|2246.5|2261.6|2246.8|2261.6|2246.8|2261.3|2246.5|8
1737970010000|2025-01-27 09:26:50|2261.4|2246.6|2261|2246.2|2261.4|2246.6|2260.7|2245.9|13
1737970020000|2025-01-27 09:27:00|2261.1|2246.3|2263.35|2248.55|2263.4|2248.6|2261.1|2246.3|10
1737970030000|2025-01-27 09:27:10|2263.55|2248.75|2262.4|2247.6|2263.6|2248.8|2262.1|2247.3|12
1737970040000|2025-01-27 09:27:20|2262.25|2247.45|2262.5|2247.7|2262.5|2247.7|2261.5|2246.7|8
1737970050000|2025-01-27 09:27:30|2262.95|2248.15|2262.8|2248|2264.4|2249.6|2262.8|2248|13
1737970060000|2025-01-27 09:27:40|2262.4|2247.6|2262.05|2247.25|2262.4|2247.6|2262|2247.2|6
1737970070000|2025-01-27 09:27:50|2262|2247.2|2261.75|2246.95|2262.1|2247.3|2261.5|2246.7|9
1737970080000|2025-01-27 09:28:00|2262.25|2247.45|2263.65|2248.85|2263.65|2248.85|2262.25|2247.45|16
1737970090000|2025-01-27 09:28:10|2263.6|2248.8|2262|2247.2|2263.65|2248.85|2261.85|2247.05|12
1737970100000|2025-01-27 09:28:20|2261.9|2247.1|2261.05|2246.25|2262.3|2247.5|2261.05|2246.25|11
1737970110000|2025-01-27 09:28:30|2261.15|2246.35|2261.6|2246.8|2261.6|2246.8|2261.15|2246.35|8
1737970120000|2025-01-27 09:28:40|2261.65|2246.85|2262.4|2247.6|2262.6|2247.8|2261.6|2246.8|10
1737970130000|2025-01-27 09:28:50|2262.65|2247.85|2263.2|2248.4|2263.2|2248.4|2262.3|2247.5|7
1737970140000|2025-01-27 09:29:00|2263.5|2248.7|2262.4|2247.6|2263.5|2248.7|2262.1|2247.3|10
1737970150000|2025-01-27 09:29:10|2262.3|2247.5|2261.15|2246.35|2262.3|2247.5|2261.15|2246.35|9
1737970160000|2025-01-27 09:29:20|2261|2246.2|2260.3|2245.5|2261|2246.2|2260.25|2245.45|9
1737970170000|2025-01-27 09:29:30|2260.25|2245.45|2258|2243.2|2260.25|2245.45|2258|2243.2|14
1737970180000|2025-01-27 09:29:40|2258.05|2243.25|2256.4|2241.6|2258.05|2243.25|2256.2|2241.4|9
1737970190000|2025-01-27 09:29:50|2256.9|2242.1|2257.5|2242.7|2257.5|2242.7|2256.9|2242.1|2
1737970200000|2025-01-27 09:30:00|2257.6|2242.8|2257.1|2242.3|2257.6|2242.8|2256.8|2242|9
1737970210000|2025-01-27 09:30:10|2257.2|2242.4|2260.4|2245.6|2260.4|2245.6|2257.2|2242.4|10
1737970220000|2025-01-27 09:30:20|2260.5|2245.7|2261.85|2247.05|2263|2248.2|2259.9|2245.1|19
1737970230000|2025-01-27 09:30:30|2261.95|2247.15|2259.9|2245.1|2262.2|2247.4|2259.9|2245.1|8
1737970240000|2025-01-27 09:30:40|2259.4|2244.6|2259.9|2245.1|2260.4|2245.6|2259.4|2244.6|18
1737970250000|2025-01-27 09:30:50|2259.85|2245.05|2259.6|2244.8|2260.1|2245.3|2259.55|2244.75|6
1737970260000|2025-01-27 09:31:00|2259.55|2244.75|2256.7|2241.9|2259.6|2244.8|2256.7|2241.9|20
1737970270000|2025-01-27 09:31:10|2256.4|2241.6|2256.05|2241.25|2256.4|2241.6|2256|2241.2|7
1737970280000|2025-01-27 09:31:20|2256.15|2241.35|2256.2|2241.4|2256.5|2241.7|2256.1|2241.3|17
1737970290000|2025-01-27 09:31:30|2256.4|2241.6|2257.85|2243.05|2258.4|2243.6|2256.4|2241.6|13
1737970300000|2025-01-27 09:31:40|2257.55|2242.75|2255.65|2240.85|2257.7|2242.9|2255.6|2240.8|14
1737970310000|2025-01-27 09:31:50|2255.5|2240.7|2257|2242.2|2257.5|2242.7|2255.5|2240.7|13
1737970320000|2025-01-27 09:32:00|2256.6|2241.8|2257.15|2242.35|2257.2|2242.4|2255.9|2241.1|20
1737970330000|2025-01-27 09:32:10|2257.25|2242.45|2255.75|2240.95|2257.25|2242.45|2255.7|2240.9|12
1737970340000|2025-01-27 09:32:20|2255.25|2240.45|2256.5|2241.7|2256.55|2241.75|2255.2|2240.4|8
1737970350000|2025-01-27 09:32:30|2256.55|2241.75|2257.55|2242.75|2257.55|2242.75|2256.5|2241.7|7
1737970360000|2025-01-27 09:32:40|2257.6|2242.8|2258.4|2243.6|2258.6|2243.8|2257.6|2242.8|7
1737970370000|2025-01-27 09:32:50|2258.55|2243.75|2258.75|2243.95|2260.65|2245.85|2258.55|2243.75|19
1737970380000|2025-01-27 09:33:00|2258.85|2244.05|2255.5|2240.7|2258.85|2244.05|2255.5|2240.7|15
1737970390000|2025-01-27 09:33:10|2255.15|2240.35|2258.6|2243.8|2258.6|2243.8|2255.05|2240.25|11
1737970400000|2025-01-27 09:33:20|2258.55|2243.75|2259.1|2244.3|2259.1|2244.3|2258.5|2243.7|8
1737970420000|2025-01-27 09:33:40|2259.65|2244.85|2259.55|2244.75|2259.65|2244.85|2259.4|2244.6|8
1737970430000|2025-01-27 09:33:50|2259.65|2244.85|2260.1|2245.3|2260.65|2245.85|2259.65|2244.85|19
1737970440000|2025-01-27 09:34:00|2260.15|2245.35|2262.75|2247.95|2262.75|2247.95|2260.15|2245.35|27
1737970450000|2025-01-27 09:34:10|2262.55|2247.75|2262.15|2247.35|2262.65|2247.85|2261.85|2247.05|19
1737970460000|2025-01-27 09:34:20|2262.45|2247.65|2263.05|2248.25|2263.3|2248.5|2262.4|2247.6|13
1737970470000|2025-01-27 09:34:30|2263.1|2248.3|2263.25|2248.45|2263.25|2248.45|2261.2|2246.4|19
1737970480000|2025-01-27 09:34:40|2263.3|2248.5|2261.7|2246.9|2263.35|2248.55|2261.7|2246.9|6
1737970490000|2025-01-27 09:34:50|2261.65|2246.85|2262.8|2248|2262.8|2248|2261.55|2246.75|17
1737970500000|2025-01-27 09:35:00|2262.75|2247.95|2261.65|2246.85|2262.75|2247.95|2260.7|2245.9|25
1737970510000|2025-01-27 09:35:10|2261.75|2246.95|2261.9|2247.1|2263.5|2248.7|2261.3|2246.5|24
1737970520000|2025-01-27 09:35:20|2261.95|2247.15|2261.1|2246.3|2262|2247.2|2260.55|2245.75|17
1737970530000|2025-01-27 09:35:30|2261.05|2246.25|2260.35|2245.55|2261.7|2246.9|2260.35|2245.55|13
1737970540000|2025-01-27 09:35:40|2260|2245.2|2262.5|2247.7|2262.5|2247.7|2259.9|2245.1|23
1737970550000|2025-01-27 09:35:50|2262.6|2247.8|2262.2|2247.4|2262.75|2247.95|2262.1|2247.3|16
1737970560000|2025-01-27 09:36:00|2262.15|2247.35|2260.45|2245.65|2262.15|2247.35|2260.15|2245.35|21
1737970570000|2025-01-27 09:36:10|2260.35|2245.55|2262.5|2247.7|2263.45|2248.65|2260.35|2245.55|27
1737970580000|2025-01-27 09:36:20|2262.4|2247.6|2266.6|2251.8|2266.65|2251.85|2262.4|2247.6|23
1737970590000|2025-01-27 09:36:30|2266.15|2251.35|2267.1|2252.3|2267.1|2252.3|2264.35|2249.55|28
1737970600000|2025-01-27 09:36:40|2267.4|2252.6|2268.2|2253.4|2268.6|2253.8|2267.4|2252.6|20
1737970610000|2025-01-27 09:36:50|2268.4|2253.6|2268.6|2253.8|2268.6|2253.8|2266.8|2252|12
1737970620000|2025-01-27 09:37:00|2268.3|2253.5|2267|2252.2|2268.4|2253.6|2267|2252.2|17
1737970630000|2025-01-27 09:37:10|2266.85|2252.05|2268.4|2253.6|2268.65|2253.85|2266.35|2251.55|12
1737970640000|2025-01-27 09:37:20|2268|2253.2|2267.85|2253.05|2268.05|2253.25|2267.1|2252.3|18
1737970650000|2025-01-27 09:37:30|2267.75|2252.95|2269.75|2254.95|2269.75|2254.95|2267.75|2252.95|20
1737970660000|2025-01-27 09:37:40|2269.7|2254.9|2268.75|2253.95|2269.7|2254.9|2267.95|2253.15|19
1737970670000|2025-01-27 09:37:50|2268.7|2253.9|2268.5|2253.7|2268.75|2253.95|2268|2253.2|20
1737970680000|2025-01-27 09:38:00|2268.6|2253.8|2272.9|2258.1|2272.9|2258.1|2268.6|2253.8|22
1737970690000|2025-01-27 09:38:10|2273.4|2258.6|2275.75|2260.95|2275.8|2261|2273.4|2258.6|16
1737970700000|2025-01-27 09:38:20|2275.85|2261.05|2274.35|2259.55|2275.85|2261.05|2274.35|2259.55|20
1737970710000|2025-01-27 09:38:30|2274.55|2259.75|2273.7|2258.9|2275.3|2260.5|2273.7|2258.9|20
1737970720000|2025-01-27 09:38:40|2273.65|2258.85|2275.05|2260.25|2275.3|2260.5|2273.55|2258.75|19
1737970730000|2025-01-27 09:38:50|2274.8|2260|2275.8|2261|2275.8|2261|2274.6|2259.8|17
1737970740000|2025-01-27 09:39:00|2275.5|2260.7|2275.65|2260.85|2275.7|2260.9|2275.45|2260.65|6
1737970750000|2025-01-27 09:39:10|2275.6|2260.8|2272.7|2257.9|2275.6|2260.8|2272.7|2257.9|18
1737970760000|2025-01-27 09:39:20|2272.4|2257.6|2274.6|2259.8|2274.6|2259.8|2272.4|2257.6|18
1737970770000|2025-01-27 09:39:30|2274.65|2259.85|2274.55|2259.75|2274.7|2259.9|2274.35|2259.55|9
1737970780000|2025-01-27 09:39:40|2274.45|2259.65|2274.85|2260.05|2274.95|2260.15|2274.45|2259.65|14
1737970790000|2025-01-27 09:39:50|2275.25|2260.45|2276.05|2261.25|2276.25|2261.45|2275.05|2260.25|15
1737970800000|2025-01-27 09:40:00|2276.15|2261.35|2276.95|2262.15|2276.95|2262.15|2276.15|2261.35|9
1737970810000|2025-01-27 09:40:10|2278.1|2263.3|2280.25|2265.45|2280.25|2265.45|2278.1|2263.3|19
1737970820000|2025-01-27 09:40:20|2280.4|2265.6|2280.25|2265.45|2280.55|2265.75|2279.7|2264.9|16
1737970830000|2025-01-27 09:40:30|2280.2|2265.4|2280.25|2265.45|2280.3|2265.5|2280.05|2265.25|12
1737970840000|2025-01-27 09:40:40|2280.35|2265.55|2277.95|2263.15|2281.65|2266.85|2277.85|2263.05|20
1737970850000|2025-01-27 09:40:50|2278.05|2263.25|2277.6|2262.8|2278.05|2263.25|2277.1|2262.3|10
1737970860000|2025-01-27 09:41:00|2277.55|2262.75|2278.35|2263.55|2278.4|2263.6|2277.4|2262.6|13
1737970870000|2025-01-27 09:41:10|2278.3|2263.5|2278.05|2263.25|2278.45|2263.65|2277.85|2263.05|9
1737970880000|2025-01-27 09:41:20|2277.85|2263.05|2278.65|2263.85|2278.95|2264.15|2277.8|2263|18
1737970890000|2025-01-27 09:41:30|2278.7|2263.9|2277.05|2262.25|2278.7|2263.9|2277.05|2262.25|15
1737970900000|2025-01-27 09:41:40|2277.1|2262.3|2277.35|2262.55|2277.35|2262.55|2277.1|2262.3|8
1737970910000|2025-01-27 09:41:50|2278.2|2263.4|2277.6|2262.8|2278.65|2263.85|2277.5|2262.7|11
1737970920000|2025-01-27 09:42:00|2277.65|2262.85|2276.7|2261.9|2277.65|2262.85|2276.5|2261.7|9
1737970930000|2025-01-27 09:42:10|2276.55|2261.75|2274.9|2260.1|2276.55|2261.75|2274.8|2260|8
1737970940000|2025-01-27 09:42:20|2274.55|2259.75|2273.4|2258.6|2274.55|2259.75|2273.4|2258.6|7
1737970950000|2025-01-27 09:42:30|2273.2|2258.4|2272.1|2257.3|2273.3|2258.5|2272.1|2257.3|16
1737970960000|2025-01-27 09:42:40|2271.75|2256.95|2271.9|2257.1|2272.15|2257.35|2271.7|2256.9|10
1737970970000|2025-01-27 09:42:50|2272|2257.2|2272.9|2258.1|2273|2258.2|2272|2257.2|11
1737970980000|2025-01-27 09:43:00|2272.6|2257.8|2271.75|2256.95|2272.75|2257.95|2271.75|2256.95|9
1737970990000|2025-01-27 09:43:10|2271.95|2257.15|2272.85|2258.05|2272.85|2258.05|2271.95|2257.15|13
1737971000000|2025-01-27 09:43:20|2273.15|2258.35|2275.9|2261.1|2276.15|2261.35|2273.15|2258.35|13
1737971010000|2025-01-27 09:43:30|2276|2261.2|2275.6|2260.8|2276.1|2261.3|2275.5|2260.7|10
1737971020000|2025-01-27 09:43:40|2275.55|2260.75|2274.25|2259.45|2275.8|2261|2273.8|2259|18
1737971030000|2025-01-27 09:43:50|2274.2|2259.4|2274.2|2259.4|2274.2|2259.4|2273.8|2259|7
1737971040000|2025-01-27 09:44:00|2274.3|2259.5|2277.05|2262.25|2277.05|2262.25|2274.2|2259.4|16
1737971050000|2025-01-27 09:44:10|2277.25|2262.45|2275.7|2260.9|2277.35|2262.55|2275.7|2260.9|14
1737971060000|2025-01-27 09:44:20|2275.15|2260.35|2271.4|2256.6|2275.15|2260.35|2271.4|2256.6|21
1737971070000|2025-01-27 09:44:30|2271.5|2256.7|2270.9|2256.1|2271.5|2256.7|2270.9|2256.1|4
1737971080000|2025-01-27 09:44:40|2270.7|2255.9|2270.8|2256|2271.65|2256.85|2270.7|2255.9|12
1737971090000|2025-01-27 09:44:50|2270.75|2255.95|2272.05|2257.25|2272.05|2257.25|2270.55|2255.75|12
1737971100000|2025-01-27 09:45:00|2271.9|2257.1|2271.55|2256.75|2272.25|2257.45|2271.5|2256.7|11
1737971110000|2025-01-27 09:45:10|2271.6|2256.8|2273.5|2258.7|2273.5|2258.7|2271.6|2256.8|22
1737971120000|2025-01-27 09:45:20|2273.45|2258.65|2271.4|2256.6|2273.6|2258.8|2270.75|2255.95|13
1737971130000|2025-01-27 09:45:30|2271.2|2256.4|2271.15|2256.35|2271.35|2256.55|2271.05|2256.25|9
1737971140000|2025-01-27 09:45:40|2271.1|2256.3|2269.4|2254.6|2271.1|2256.3|2269.4|2254.6|5
1737971160000|2025-01-27 09:46:00|2269.45|2254.65|2270.55|2255.75|2270.55|2255.75|2269.45|2254.65|9
1737971170000|2025-01-27 09:46:10|2270.75|2255.95|2273.4|2258.6|2273.4|2258.6|2270.75|2255.95|8
1737971180000|2025-01-27 09:46:20|2273.6|2258.8|2275.1|2260.3|2275.15|2260.35|2273.6|2258.8|12
1737971190000|2025-01-27 09:46:30|2274.6|2259.8|2272.5|2257.7|2274.6|2259.8|2272.2|2257.4|12
1737971200000|2025-01-27 09:46:40|2272.45|2257.65|2274.15|2259.35|2274.2|2259.4|2272.45|2257.65|13
1737971210000|2025-01-27 09:46:50|2274.3|2259.5|2276.8|2262|2276.8|2262|2274.3|2259.5|16
1737971220000|2025-01-27 09:47:00|2277|2262.2|2276.4|2261.6|2277.3|2262.5|2276.3|2261.5|19
1737971230000|2025-01-27 09:47:10|2276.85|2262.05|2275.8|2261|2277.5|2262.7|2275.7|2260.9|14
1737971240000|2025-01-27 09:47:20|2275.65|2260.85|2273.4|2258.6|2275.65|2260.85|2273.4|2258.6|9
1737971250000|2025-01-27 09:47:30|2273.75|2258.95|2271.55|2256.75|2273.75|2258.95|2271.55|2256.75|12
1737971260000|2025-01-27 09:47:40|2271.5|2256.7|2270.9|2256.1|2271.5|2256.7|2270.4|2255.6|13
1737971270000|2025-01-27 09:47:50|2270.55|2255.75|2270.85|2256.05|2270.85|2256.05|2270.55|2255.75|9
1737971280000|2025-01-27 09:48:00|2271.35|2256.55|2271.5|2256.7|2271.85|2257.05|2270.8|2256|11
1737971290000|2025-01-27 09:48:10|2271.6|2256.8|2273.6|2258.8|2273.6|2258.8|2271.6|2256.8|15
1737971300000|2025-01-27 09:48:20|2273.75|2258.95|2276.3|2261.5|2276.3|2261.5|2273.75|2258.95|17
1737971310000|2025-01-27 09:48:30|2276.35|2261.55|2277.6|2262.8|2277.8|2263|2276.3|2261.5|14
1737971320000|2025-01-27 09:48:40|2277.75|2262.95|2278.55|2263.75|2278.55|2263.75|2277.5|2262.7|12
1737971330000|2025-01-27 09:48:50|2278.65|2263.85|2278.45|2263.65|2278.8|2264|2278.45|2263.65|8
1737971350000|2025-01-27 09:49:10|2277.85|2263.05|2277.55|2262.75|2277.85|2263.05|2277.15|2262.35|9
1737971360000|2025-01-27 09:49:20|2277.4|2262.6|2278.25|2263.45|2278.6|2263.8|2277.4|2262.6|11
1737971370000|2025-01-27 09:49:30|2277.9|2263.1|2278.25|2263.45|2278.25|2263.45|2277.9|2263.1|12
1737971380000|2025-01-27 09:49:40|2278.1|2263.3|2276.85|2262.05|2278.1|2263.3|2276.25|2261.45|17
1737971390000|2025-01-27 09:49:50|2276.9|2262.1|2277.8|2263|2277.8|2263|2276.85|2262.05|7
1737971400000|2025-01-27 09:50:00|2277.85|2263.05|2274.7|2259.9|2277.9|2263.1|2273.4|2258.6|22
1737971410000|2025-01-27 09:50:10|2274.2|2259.4|2271.2|2256.4|2274.35|2259.55|2271.15|2256.35|23
1737971420000|2025-01-27 09:50:20|2271.25|2256.45|2273.2|2258.4|2273.2|2258.4|2271.1|2256.3|16
1737971430000|2025-01-27 09:50:30|2273.3|2258.5|2274.4|2259.6|2274.55|2259.75|2273.15|2258.35|9
1737971440000|2025-01-27 09:50:40|2274.8|2260|2273.4|2258.6|2274.8|2260|2272.9|2258.1|16
1737971450000|2025-01-27 09:50:50|2273.15|2258.35|2271.9|2257.1|2273.3|2258.5|2271.4|2256.6|16
1737971460000|2025-01-27 09:51:00|2272.4|2257.6|2272.3|2257.5|2272.9|2258.1|2271.9|2257.1|13
1737971470000|2025-01-27 09:51:10|2272.4|2257.6|2272.4|2257.6|2272.85|2258.05|2271.4|2256.6|12
1737971480000|2025-01-27 09:51:20|2272.65|2257.85|2273.65|2258.85|2273.65|2258.85|2272.65|2257.85|10
1737971490000|2025-01-27 09:51:30|2273.75|2258.95|2275.4|2260.6|2275.4|2260.6|2273.7|2258.9|16
1737971500000|2025-01-27 09:51:40|2275.1|2260.3|2277.4|2262.6|2277.4|2262.6|2274.25|2259.45|12
1737971510000|2025-01-27 09:51:50|2277.15|2262.35|2276.75|2261.95|2277.4|2262.6|2276.4|2261.6|11
1737971520000|2025-01-27 09:52:00|2276.85|2262.05|2274.8|2260|2276.85|2262.05|2274.65|2259.85|18
1737971530000|2025-01-27 09:52:10|2274.9|2260.1|2274.75|2259.95|2275.4|2260.6|2274.75|2259.95|7
1737971540000|2025-01-27 09:52:20|2274.2|2259.4|2274.4|2259.6|2274.4|2259.6|2274.2|2259.4|3
1737971550000|2025-01-27 09:52:30|2274.3|2259.5|2273.55|2258.75|2274.3|2259.5|2273.4|2258.6|8
1737971560000|2025-01-27 09:52:40|2273.6|2258.8|2273.4|2258.6|2273.6|2258.8|2273.4|2258.6|2
1737971580000|2025-01-27 09:53:00|2273.9|2259.1|2271.9|2257.1|2273.9|2259.1|2271.4|2256.6|8
1737971590000|2025-01-27 09:53:10|2271.8|2257|2272.9|2258.1|2272.9|2258.1|2271.8|2257|4
1737971600000|2025-01-27 09:53:20|2273.4|2258.6|2274.9|2260.1|2274.9|2260.1|2273.4|2258.6|8
1737971610000|2025-01-27 09:53:30|2274.1|2259.3|2275.9|2261.1|2275.9|2261.1|2274.1|2259.3|6
1737971620000|2025-01-27 09:53:40|2276.4|2261.6|2276.9|2262.1|2276.9|2262.1|2276.4|2261.6|4
1737971630000|2025-01-27 09:53:50|2277.9|2263.1|2279.25|2264.45|2279.9|2265.1|2277.9|2263.1|8
1737971640000|2025-01-27 09:54:00|2278.05|2263.25|2276.7|2261.9|2278.05|2263.25|2276.4|2261.6|30
1737971650000|2025-01-27 09:54:10|2276.8|2262|2276.4|2261.6|2277.6|2262.8|2276.4|2261.6|11
1737971660000|2025-01-27 09:54:20|2276.25|2261.45|2276.4|2261.6|2276.7|2261.9|2276.25|2261.45|9
1737971670000|2025-01-27 09:54:30|2276.75|2261.95|2277.9|2263.1|2277.9|2263.1|2276.75|2261.95|9
1737971680000|2025-01-27 09:54:40|2278.4|2263.6|2280.15|2265.35|2280.85|2266.05|2278.4|2263.6|16
1737971690000|2025-01-27 09:54:50|2279.9|2265.1|2280.1|2265.3|2280.1|2265.3|2279.9|2265.1|2
1737971700000|2025-01-27 09:55:00|2280.15|2265.35|2279.85|2265.05|2280.9|2266.1|2279.85|2265.05|15
1737971710000|2025-01-27 09:55:10|2279.8|2265|2279.85|2265.05|2279.85|2265.05|2278.25|2263.45|13
1737971720000|2025-01-27 09:55:20|2279.6|2264.8|2279.3|2264.5|2279.75|2264.95|2279.3|2264.5|4
1737971740000|2025-01-27 09:55:40|2277.8|2263|2276.55|2261.75|2277.8|2263|2276.4|2261.6|7
1737971750000|2025-01-27 09:55:50|2276.7|2261.9|2276.9|2262.1|2276.9|2262.1|2276.2|2261.4|10
1737971760000|2025-01-27 09:56:00|2277.1|2262.3|2279.3|2264.5|2279.3|2264.5|2277.1|2262.3|16
1737971770000|2025-01-27 09:56:10|2279.25|2264.45|2278.65|2263.85|2279.25|2264.45|2278.65|2263.85|6
1737971780000|2025-01-27 09:56:20|2278.6|2263.8|2277.9|2263.1|2278.6|2263.8|2277|2262.2|13
1737971790000|2025-01-27 09:56:30|2277.85|2263.05|2277.9|2263.1|2277.9|2263.1|2277.85|2263.05|2
1737971800000|2025-01-27 09:56:40|2277.75|2262.95|2279.25|2264.45|2279.25|2264.45|2277.75|2262.95|4
1737971810000|2025-01-27 09:56:50|2279.2|2264.4|2278.2|2263.4|2279.4|2264.6|2278.2|2263.4|17
1737971820000|2025-01-27 09:57:00|2278.15|2263.35|2277.85|2263.05|2278.2|2263.4|2275.95|2261.15|21
1737971830000|2025-01-27 09:57:10|2277.9|2263.1|2278.9|2264.1|2278.9|2264.1|2277.9|2263.1|7
1737971840000|2025-01-27 09:57:20|2279.25|2264.45|2279.2|2264.4|2279.85|2265.05|2278.8|2264|13
1737971850000|2025-01-27 09:57:30|2279.15|2264.35|2279.2|2264.4|2279.2|2264.4|2279.1|2264.3|6
1737971860000|2025-01-27 09:57:40|2278.9|2264.1|2276|2261.2|2278.9|2264.1|2275.85|2261.05|13
1737971870000|2025-01-27 09:57:50|2275.95|2261.15|2276.4|2261.6|2276.85|2262.05|2275.95|2261.15|13
1737971880000|2025-01-27 09:58:00|2276.3|2261.5|2275.4|2260.6|2276.3|2261.5|2274.25|2259.45|19
1737971890000|2025-01-27 09:58:10|2276.8|2262|2277.85|2263.05|2277.85|2263.05|2275.75|2260.95|18
1737971900000|2025-01-27 09:58:20|2277.5|2262.7|2278.5|2263.7|2278.9|2264.1|2277.5|2262.7|15
1737971910000|2025-01-27 09:58:30|2278.85|2264.05|2276.9|2262.1|2278.85|2264.05|2276.85|2262.05|12
1737971920000|2025-01-27 09:58:40|2277.1|2262.3|2276.6|2261.8|2277.1|2262.3|2276.6|2261.8|5
1737971940000|2025-01-27 09:59:00|2277.1|2262.3|2278.9|2264.1|2278.9|2264.1|2277.1|2262.3|9
1737971950000|2025-01-27 09:59:10|2278.8|2264|2278.9|2264.1|2278.9|2264.1|2277.95|2263.15|13
1737971960000|2025-01-27 09:59:20|2278.85|2264.05|2278.9|2264.1|2278.9|2264.1|2278.75|2263.95|4
1737971970000|2025-01-27 09:59:30|2278.45|2263.65|2277.1|2262.3|2278.45|2263.65|2277.1|2262.3|10
1737971980000|2025-01-27 09:59:40|2276.9|2262.1|2277.9|2263.1|2277.9|2263.1|2276.85|2262.05|9
1737971990000|2025-01-27 09:59:50|2278.8|2264|2280.25|2265.45|2280.25|2265.45|2278.3|2263.5|10
1737972000000|2025-01-27 10:00:00|2279.95|2265.15|2276.25|2261.45|2280|2265.2|2276.25|2261.45|20
1737972010000|2025-01-27 10:00:10|2275.9|2261.1|2272.9|2258.1|2275.9|2261.1|2272.9|2258.1|17
1737972020000|2025-01-27 10:00:20|2273.2|2258.4|2273.9|2259.1|2274.4|2259.6|2273.2|2258.4|13
1737972030000|2025-01-27 10:00:30|2273.7|2258.9|2276.6|2261.8|2276.6|2261.8|2273.7|2258.9|17
1737972040000|2025-01-27 10:00:40|2276.55|2261.75|2276.05|2261.25|2277.75|2262.95|2276|2261.2|13
1737972050000|2025-01-27 10:00:50|2276.3|2261.5|2276.7|2261.9|2277.5|2262.7|2276.3|2261.5|14
1737972060000|2025-01-27 10:01:00|2276.65|2261.85|2274.7|2259.9|2276.9|2262.1|2274.7|2259.9|23
1737972070000|2025-01-27 10:01:10|2274.85|2260.05|2273.9|2259.1|2274.85|2260.05|2273.6|2258.8|19
1737972080000|2025-01-27 10:01:20|2273.65|2258.85|2276.4|2261.6|2276.7|2261.9|2273.65|2258.85|16
1737972090000|2025-01-27 10:01:30|2276.75|2261.95|2274.4|2259.6|2276.8|2262|2274.1|2259.3|19
1737972100000|2025-01-27 10:01:40|2274.55|2259.75|2273.3|2258.5|2274.9|2260.1|2273.3|2258.5|13
1737972110000|2025-01-27 10:01:50|2273.2|2258.4|2275.4|2260.6|2275.85|2261.05|2273.2|2258.4|13
1737972130000|2025-01-27 10:02:10|2277.35|2262.55|2276.85|2262.05|2278.3|2263.5|2276.85|2262.05|9
1737972140000|2025-01-27 10:02:20|2276.9|2262.1|2273.85|2259.05|2277.2|2262.4|2273.65|2258.85|16
1737972150000|2025-01-27 10:02:30|2273.9|2259.1|2273.8|2259|2273.9|2259.1|2272.4|2257.6|12
1737972160000|2025-01-27 10:02:40|2273.75|2258.95|2273.25|2258.45|2274.7|2259.9|2272.9|2258.1|24
1737972170000|2025-01-27 10:02:50|2273.15|2258.35|2271.85|2257.05|2273.25|2258.45|2271.4|2256.6|18
1737972180000|2025-01-27 10:03:00|2271.9|2257.1|2271.6|2256.8|2272.9|2258.1|2271.6|2256.8|17
1737972190000|2025-01-27 10:03:10|2270.55|2255.75|2269.8|2255|2270.55|2255.75|2268.9|2254.1|14
1737972200000|2025-01-27 10:03:20|2269.75|2254.95|2268.8|2254|2269.75|2254.95|2268.75|2253.95|19
1737972210000|2025-01-27 10:03:30|2268.7|2253.9|2267.7|2252.9|2268.7|2253.9|2266.5|2251.7|22
1737972220000|2025-01-27 10:03:40|2267.65|2252.85|2267.2|2252.4|2267.7|2252.9|2267|2252.2|14
1737972230000|2025-01-27 10:03:50|2267.4|2252.6|2267.85|2253.05|2267.9|2253.1|2267.4|2252.6|12
1737972240000|2025-01-27 10:04:00|2267.9|2253.1|2267.85|2253.05|2267.9|2253.1|2266|2251.2|25
1737972250000|2025-01-27 10:04:10|2267.9|2253.1|2267.5|2252.7|2268.2|2253.4|2266.9|2252.1|30
1737972260000|2025-01-27 10:04:20|2267.55|2252.75|2266.8|2252|2267.85|2253.05|2266.8|2252|15
1737972270000|2025-01-27 10:04:30|2266.65|2251.85|2266.65|2251.85|2266.9|2252.1|2266.4|2251.6|14
1737972280000|2025-01-27 10:04:40|2266.6|2251.8|2264.75|2249.95|2266.85|2252.05|2264.5|2249.7|20
1737972290000|2025-01-27 10:04:50|2264.7|2249.9|2264.85|2250.05|2264.9|2250.1|2263.6|2248.8|21
1737972300000|2025-01-27 10:05:00|2264.9|2250.1|2267.7|2252.9|2268.8|2254|2264.9|2250.1|21
1737972310000|2025-01-27 10:05:10|2267.8|2253|2265.4|2250.6|2267.8|2253|2265.3|2250.5|25
1737972320000|2025-01-27 10:05:20|2265.3|2250.5|2270.85|2256.05|2270.85|2256.05|2265.3|2250.5|23
1737972330000|2025-01-27 10:05:30|2270.8|2256|2274.7|2259.9|2274.7|2259.9|2270.75|2255.95|25
1737972340000|2025-01-27 10:05:40|2274.65|2259.85|2273.75|2258.95|2274.85|2260.05|2273.25|2258.45|18
1737972350000|2025-01-27 10:05:50|2273.85|2259.05|2274.1|2259.3|2274.75|2259.95|2272.9|2258.1|23
1737972360000|2025-01-27 10:06:00|2273.75|2258.95|2271.4|2256.6|2273.8|2259|2269.4|2254.6|27
1737972370000|2025-01-27 10:06:10|2271.1|2256.3|2269.15|2254.35|2271.3|2256.5|2269.15|2254.35|11
1737972380000|2025-01-27 10:06:20|2269.2|2254.4|2267.85|2253.05|2269.85|2255.05|2267.15|2252.35|24
1737972390000|2025-01-27 10:06:30|2267.4|2252.6|2265.85|2251.05|2267.4|2252.6|2265|2250.2|19
1737972400000|2025-01-27 10:06:40|2265.65|2250.85|2265.65|2250.85|2265.9|2251.1|2265.25|2250.45|11
1737972410000|2025-01-27 10:06:50|2265.9|2251.1|2265.9|2251.1|2265.9|2251.1|2265.9|2251.1|1
1737972420000|2025-01-27 10:07:00|2266.9|2252.1|2273.8|2259|2273.8|2259|2266.4|2251.6|24
1737972430000|2025-01-27 10:07:10|2273.9|2259.1|2274.75|2259.95|2274.75|2259.95|2273.9|2259.1|9
1737972440000|2025-01-27 10:07:20|2274.85|2260.05|2273.1|2258.3|2274.85|2260.05|2272.8|2258|22
1737972450000|2025-01-27 10:07:30|2272.9|2258.1|2272.4|2257.6|2272.9|2258.1|2270.4|2255.6|27
1737972460000|2025-01-27 10:07:40|2272.15|2257.35|2272.5|2257.7|2272.9|2258.1|2272.15|2257.35|11
1737972470000|2025-01-27 10:07:50|2272.3|2257.5|2271.15|2256.35|2272.35|2257.55|2271.1|2256.3|12
1737972480000|2025-01-27 10:08:00|2270.95|2256.15|2268.4|2253.6|2270.95|2256.15|2268.05|2253.25|25
1737972490000|2025-01-27 10:08:10|2268.9|2254.1|2269.55|2254.75|2269.9|2255.1|2268.9|2254.1|13
1737972500000|2025-01-27 10:08:20|2269.4|2254.6|2269.35|2254.55|2269.4|2254.6|2267.85|2253.05|13
1737972510000|2025-01-27 10:08:30|2269.3|2254.5|2268.3|2253.5|2269.3|2254.5|2268|2253.2|10
1737972520000|2025-01-27 10:08:40|2268.4|2253.6|2268.25|2253.45|2269.7|2254.9|2268.25|2253.45|18
1737972530000|2025-01-27 10:08:50|2268.2|2253.4|2267.05|2252.25|2268.2|2253.4|2266.85|2252.05|9
1737972540000|2025-01-27 10:09:00|2267.1|2252.3|2269.75|2254.95|2269.8|2255|2266.9|2252.1|17
1737972550000|2025-01-27 10:09:10|2269.7|2254.9|2269.85|2255.05|2269.85|2255.05|2268.8|2254|14
1737972560000|2025-01-27 10:09:20|2270.35|2255.55|2272.25|2257.45|2272.65|2257.85|2270.35|2255.55|9
1737972570000|2025-01-27 10:09:30|2272.4|2257.6|2272.55|2257.75|2272.9|2258.1|2272.15|2257.35|12
1737972580000|2025-01-27 10:09:40|2272.75|2257.95|2270.7|2255.9|2272.75|2257.95|2269.8|2255|19
1737972590000|2025-01-27 10:09:50|2270.75|2255.95|2272.3|2257.5|2272.4|2257.6|2270.75|2255.95|9
1737972600000|2025-01-27 10:10:00|2272.4|2257.6|2273.35|2258.55|2273.35|2258.55|2272.4|2257.6|7
1737972610000|2025-01-27 10:10:10|2271.85|2257.05|2271.9|2257.1|2271.9|2257.1|2271.5|2256.7|4
1737972620000|2025-01-27 10:10:20|2271.7|2256.9|2269.35|2254.55|2271.7|2256.9|2269.35|2254.55|13
1737972630000|2025-01-27 10:10:30|2269.15|2254.35|2267.55|2252.75|2269.15|2254.35|2267.55|2252.75|18
1737972640000|2025-01-27 10:10:40|2267.3|2252.5|2267.4|2252.6|2267.85|2253.05|2267|2252.2|17
1737972650000|2025-01-27 10:10:50|2267.3|2252.5|2267.9|2253.1|2267.9|2253.1|2267.2|2252.4|9
1737972660000|2025-01-27 10:11:00|2267.85|2253.05|2267.6|2252.8|2268.7|2253.9|2267.05|2252.25|21
1737972670000|2025-01-27 10:11:10|2267.7|2252.9|2266.15|2251.35|2267.7|2252.9|2266.15|2251.35|11
1737972680000|2025-01-27 10:11:20|2266|2251.2|2268.4|2253.6|2270.25|2255.45|2266|2251.2|23
1737972690000|2025-01-27 10:11:30|2268.55|2253.75|2268.85|2254.05|2269.7|2254.9|2268.55|2253.75|14
1737972700000|2025-01-27 10:11:40|2268.8|2254|2269.75|2254.95|2269.85|2255.05|2268.05|2253.25|19
1737972710000|2025-01-27 10:11:50|2269.65|2254.85|2269.1|2254.3|2269.8|2255|2269|2254.2|11
1737972720000|2025-01-27 10:12:00|2268.7|2253.9|2267.8|2253|2268.7|2253.9|2267.5|2252.7|18
1737972730000|2025-01-27 10:12:10|2267.3|2252.5|2267.95|2253.15|2268.55|2253.75|2267.1|2252.3|14
1737972740000|2025-01-27 10:12:20|2268.05|2253.25|2266.05|2251.25|2268.05|2253.25|2266.05|2251.25|13
1737972750000|2025-01-27 10:12:30|2266|2251.2|2266.85|2252.05|2267.6|2252.8|2265.65|2250.85|17
1737972760000|2025-01-27 10:12:40|2266.8|2252|2265.8|2251|2266.9|2252.1|2265.45|2250.65|17
1737972770000|2025-01-27 10:12:50|2265.85|2251.05|2267.85|2253.05|2267.85|2253.05|2265.45|2250.65|21
1737972780000|2025-01-27 10:13:00|2268.6|2253.8|2270.7|2255.9|2270.7|2255.9|2268.6|2253.8|12
1737972790000|2025-01-27 10:13:10|2270.9|2256.1|2271.85|2257.05|2272.2|2257.4|2270.9|2256.1|16
1737972800000|2025-01-27 10:13:20|2271.75|2256.95|2270.95|2256.15|2272.2|2257.4|2270.85|2256.05|11
1737972810000|2025-01-27 10:13:30|2270.9|2256.1|2268.2|2253.4|2270.9|2256.1|2268.2|2253.4|25
1737972820000|2025-01-27 10:13:40|2268|2253.2|2267.9|2253.1|2268.2|2253.4|2267.15|2252.35|14
1737972830000|2025-01-27 10:13:50|2267.85|2253.05|2269.4|2254.6|2269.4|2254.6|2267.7|2252.9|14
1737972840000|2025-01-27 10:14:00|2269.8|2255|2268.4|2253.6|2269.8|2255|2268.15|2253.35|15
1737972850000|2025-01-27 10:14:10|2268.7|2253.9|2266.9|2252.1|2268.7|2253.9|2266.9|2252.1|12
1737972860000|2025-01-27 10:14:20|2267.4|2252.6|2267.85|2253.05|2267.85|2253.05|2267.4|2252.6|6
1737972870000|2025-01-27 10:14:30|2266.4|2251.6|2264.5|2249.7|2266.4|2251.6|2264.5|2249.7|3
1737972880000|2025-01-27 10:14:40|2264.45|2249.65|2265.25|2250.45|2265.85|2251.05|2264.45|2249.65|12
1737972890000|2025-01-27 10:14:50|2265.3|2250.5|2266.15|2251.35|2266.65|2251.85|2265.3|2250.5|10
1737972900000|2025-01-27 10:15:00|2266.2|2251.4|2265.85|2251.05|2266.2|2251.4|2265.65|2250.85|12
1737972910000|2025-01-27 10:15:10|2265.65|2250.85|2265.65|2250.85|2265.9|2251.1|2265.55|2250.75|10
1737972920000|2025-01-27 10:15:20|2265.55|2250.75|2265.15|2250.35|2265.65|2250.85|2264.85|2250.05|15
1737972930000|2025-01-27 10:15:30|2265.05|2250.25|2268.35|2253.55|2268.35|2253.55|2264.75|2249.95|16
1737972940000|2025-01-27 10:15:40|2268.85|2254.05|2267.65|2252.85|2269.25|2254.45|2267.65|2252.85|17
1737972950000|2025-01-27 10:15:50|2267.8|2253|2266.55|2251.75|2267.9|2253.1|2266.55|2251.75|11
1737972960000|2025-01-27 10:16:00|2266.5|2251.7|2266.2|2251.4|2266.6|2251.8|2266.15|2251.35|7
1737972970000|2025-01-27 10:16:10|2266.25|2251.45|2264.7|2249.9|2266.25|2251.45|2264.5|2249.7|13
1737972980000|2025-01-27 10:16:20|2264.65|2249.85|2264|2249.2|2264.7|2249.9|2263.8|2249|13
1737972990000|2025-01-27 10:16:30|2264.3|2249.5|2264.15|2249.35|2264.85|2250.05|2263.75|2248.95|16
1737973000000|2025-01-27 10:16:40|2264.4|2249.6|2265.4|2250.6|2265.4|2250.6|2264.4|2249.6|10
1737973010000|2025-01-27 10:16:50|2265.3|2250.5|2264.2|2249.4|2265.35|2250.55|2263.7|2248.9|4
1737973020000|2025-01-27 10:17:00|2264.65|2249.85|2265|2250.2|2266.55|2251.75|2264.65|2249.85|28
1737973030000|2025-01-27 10:17:10|2264.75|2249.95|2263.25|2248.45|2264.75|2249.95|2263.25|2248.45|19
1737973040000|2025-01-27 10:17:20|2263.35|2248.55|2263.25|2248.45|2264.65|2249.85|2263.25|2248.45|16
1737973050000|2025-01-27 10:17:30|2263|2248.2|2263.1|2248.3|2263.15|2248.35|2263|2248.2|4
1737973060000|2025-01-27 10:17:40|2262.65|2247.85|2262.5|2247.7|2262.75|2247.95|2261.85|2247.05|18
1737973070000|2025-01-27 10:17:50|2262.6|2247.8|2262.15|2247.35|2264.55|2249.75|2262.05|2247.25|23
1737973080000|2025-01-27 10:18:00|2262.2|2247.4|2264.9|2250.1|2265.05|2250.25|2262.1|2247.3|23
1737973090000|2025-01-27 10:18:10|2264.8|2250|2264.8|2250|2264.8|2250|2264.2|2249.4|12
1737973100000|2025-01-27 10:18:20|2264.9|2250.1|2266.45|2251.65|2266.85|2252.05|2264.9|2250.1|18
1737973110000|2025-01-27 10:18:30|2266.4|2251.6|2268.25|2253.45|2268.45|2253.65|2266.4|2251.6|13
1737973120000|2025-01-27 10:18:40|2267.65|2252.85|2266.15|2251.35|2267.65|2252.85|2266.15|2251.35|21
1737973130000|2025-01-27 10:18:50|2266.1|2251.3|2264.1|2249.3|2266.1|2251.3|2264.1|2249.3|13
1737973140000|2025-01-27 10:19:00|2264.4|2249.6|2263.2|2248.4|2264.7|2249.9|2263.2|2248.4|14
1737973150000|2025-01-27 10:19:10|2262.95|2248.15|2264.35|2249.55|2265.4|2250.6|2262.95|2248.15|21
1737973160000|2025-01-27 10:19:20|2264.4|2249.6|2264.25|2249.45|2265.85|2251.05|2264.25|2249.45|14
1737973170000|2025-01-27 10:19:30|2264.15|2249.35|2261.55|2246.75|2264.15|2249.35|2261.55|2246.75|15
1737973180000|2025-01-27 10:19:40|2261.9|2247.1|2262.75|2247.95|2262.9|2248.1|2261|2246.2|14
1737973190000|2025-01-27 10:19:50|2262.8|2248|2262.9|2248.1|2262.9|2248.1|2262.6|2247.8|14
1737973200000|2025-01-27 10:20:00|2262.85|2248.05|2264.6|2249.8|2264.85|2250.05|2262.85|2248.05|25
1737973210000|2025-01-27 10:20:10|2264.7|2249.9|2267.2|2252.4|2267.2|2252.4|2263.95|2249.15|15
1737973220000|2025-01-27 10:20:20|2267.3|2252.5|2266.4|2251.6|2268.35|2253.55|2266.05|2251.25|27
1737973230000|2025-01-27 10:20:30|2266.35|2251.55|2267.85|2253.05|2267.85|2253.05|2266.35|2251.55|16
1737973240000|2025-01-27 10:20:40|2267.8|2253|2270.35|2255.55|2270.35|2255.55|2267.7|2252.9|17
1737973250000|2025-01-27 10:20:50|2270.65|2255.85|2271.4|2256.6|2271.4|2256.6|2270.15|2255.35|19
1737973260000|2025-01-27 10:21:00|2271.55|2256.75|2269|2254.2|2271.85|2257.05|2269|2254.2|18
1737973270000|2025-01-27 10:21:10|2267.85|2253.05|2267.75|2252.95|2268.15|2253.35|2266.65|2251.85|21
1737973280000|2025-01-27 10:21:20|2267.7|2252.9|2267|2252.2|2268.8|2254|2267|2252.2|21
1737973290000|2025-01-27 10:21:30|2266.95|2252.15|2267.2|2252.4|2267.35|2252.55|2266.2|2251.4|23
1737973300000|2025-01-27 10:21:40|2267.25|2252.45|2271.15|2256.35|2272.15|2257.35|2267.25|2252.45|25
1737973310000|2025-01-27 10:21:50|2271.25|2256.45|2271.4|2256.6|2271.6|2256.8|2271|2256.2|19
1737973320000|2025-01-27 10:22:00|2271.55|2256.75|2271.7|2256.9|2271.9|2257.1|2271.55|2256.75|16
1737973330000|2025-01-27 10:22:10|2271.65|2256.85|2271.6|2256.8|2271.8|2257|2270.7|2255.9|20
1737973340000|2025-01-27 10:22:20|2271.7|2256.9|2271.75|2256.95|2271.75|2256.95|2271.15|2256.35|14
1737973350000|2025-01-27 10:22:30|2271.4|2256.6|2270.95|2256.15|2271.65|2256.85|2270.95|2256.15|12
1737973360000|2025-01-27 10:22:40|2271.1|2256.3|2268.85|2254.05|2271.75|2256.95|2268.7|2253.9|19
1737973370000|2025-01-27 10:22:50|2268.7|2253.9|2269.15|2254.35|2269.3|2254.5|2268.65|2253.85|7
1737973380000|2025-01-27 10:23:00|2269.1|2254.3|2270.85|2256.05|2270.9|2256.1|2269.1|2254.3|16
1737973390000|2025-01-27 10:23:10|2271.4|2256.6|2270.6|2255.8|2271.65|2256.85|2270.15|2255.35|13
1737973400000|2025-01-27 10:23:20|2270.55|2255.75|2270.85|2256.05|2270.85|2256.05|2270.15|2255.35|7
1737973410000|2025-01-27 10:23:30|2270.9|2256.1|2271.8|2257|2271.9|2257.1|2270.9|2256.1|14
1737973420000|2025-01-27 10:23:40|2272.45|2257.65|2273.85|2259.05|2273.85|2259.05|2272.45|2257.65|6
1737973430000|2025-01-27 10:23:50|2273.9|2259.1|2276.4|2261.6|2276.4|2261.6|2273.9|2259.1|10
1737973440000|2025-01-27 10:24:00|2276.1|2261.3|2272.85|2258.05|2276.1|2261.3|2272.3|2257.5|22
1737973450000|2025-01-27 10:24:10|2272.9|2258.1|2269|2254.2|2272.9|2258.1|2268.95|2254.15|19
1737973460000|2025-01-27 10:24:20|2268.95|2254.15|2268.3|2253.5|2268.95|2254.15|2268.15|2253.35|13
1737973470000|2025-01-27 10:24:30|2268.4|2253.6|2267.75|2252.95|2268.85|2254.05|2267.65|2252.85|15
1737973480000|2025-01-27 10:24:40|2267|2252.2|2266.15|2251.35|2267.75|2252.95|2266.15|2251.35|21
1737973490000|2025-01-27 10:24:50|2266.1|2251.3|2265.65|2250.85|2266.1|2251.3|2265.4|2250.6|10
1737973500000|2025-01-27 10:25:00|2266.4|2251.6|2266.05|2251.25|2267.65|2252.85|2266.05|2251.25|17
1737973510000|2025-01-27 10:25:10|2265.9|2251.1|2267.1|2252.3|2267.7|2252.9|2265.85|2251.05|15
1737973520000|2025-01-27 10:25:20|2266.95|2252.15|2268.3|2253.5|2268.3|2253.5|2266.95|2252.15|9
1737973530000|2025-01-27 10:25:30|2269.3|2254.5|2267.25|2252.45|2269.95|2255.15|2267.25|2252.45|14
1737973540000|2025-01-27 10:25:40|2267.3|2252.5|2266.2|2251.4|2267.3|2252.5|2266.2|2251.4|6
1737973550000|2025-01-27 10:25:50|2265.9|2251.1|2267.3|2252.5|2267.4|2252.6|2265.9|2251.1|14
1737973560000|2025-01-27 10:26:00|2267.15|2252.35|2268.75|2253.95|2268.9|2254.1|2266.1|2251.3|15
1737973570000|2025-01-27 10:26:10|2268.7|2253.9|2269.75|2254.95|2269.8|2255|2267.9|2253.1|19
1737973580000|2025-01-27 10:26:20|2269.85|2255.05|2268.05|2253.25|2269.85|2255.05|2267.8|2253|15
1737973590000|2025-01-27 10:26:30|2267.65|2252.85|2266.95|2252.15|2267.65|2252.85|2266.95|2252.15|7
1737973600000|2025-01-27 10:26:40|2267.05|2252.25|2266.3|2251.5|2267.25|2252.45|2266.3|2251.5|11
1737973610000|2025-01-27 10:26:50|2266.4|2251.6|2267.4|2252.6|2268.8|2254|2266.4|2251.6|31
1737973620000|2025-01-27 10:27:00|2267.45|2252.65|2266.15|2251.35|2267.7|2252.9|2266.15|2251.35|25
1737973630000|2025-01-27 10:27:10|2266.2|2251.4|2264.65|2249.85|2266.2|2251.4|2264.5|2249.7|15
1737973640000|2025-01-27 10:27:20|2264.4|2249.6|2264.2|2249.4|2264.85|2250.05|2264.2|2249.4|13
1737973650000|2025-01-27 10:27:30|2264.05|2249.25|2262.2|2247.4|2264.1|2249.3|2262.2|2247.4|12
1737973660000|2025-01-27 10:27:40|2262.1|2247.3|2262.2|2247.4|2262.2|2247.4|2262|2247.2|7
1737973680000|2025-01-27 10:28:00|2262.1|2247.3|2261.8|2247|2262.1|2247.3|2260.95|2246.15|17
1737973690000|2025-01-27 10:28:10|2262.3|2247.5|2262|2247.2|2262.7|2247.9|2262|2247.2|9
1737973700000|2025-01-27 10:28:20|2262.55|2247.75|2262.3|2247.5|2262.6|2247.8|2262.05|2247.25|17
1737973710000|2025-01-27 10:28:30|2262.45|2247.65|2261.25|2246.45|2262.6|2247.8|2261.25|2246.45|14
1737973720000|2025-01-27 10:28:40|2261.35|2246.55|2262.85|2248.05|2262.85|2248.05|2260.85|2246.05|19
1737973730000|2025-01-27 10:28:50|2262.8|2248|2262.85|2248.05|2262.85|2248.05|2262.8|2248|4
1737973740000|2025-01-27 10:29:00|2262.8|2248|2263.1|2248.3|2263.65|2248.85|2262.8|2248|12
1737973750000|2025-01-27 10:29:10|2263.05|2248.25|2264.4|2249.6|2264.65|2249.85|2262.9|2248.1|22
1737973760000|2025-01-27 10:29:20|2264.35|2249.55|2263.75|2248.95|2264.5|2249.7|2263.6|2248.8|9
1737973770000|2025-01-27 10:29:30|2263.85|2249.05|2263.75|2248.95|2263.9|2249.1|2263.75|2248.95|4
1737973780000|2025-01-27 10:29:40|2263.6|2248.8|2262.05|2247.25|2263.6|2248.8|2261.95|2247.15|18
1737973790000|2025-01-27 10:29:50|2262|2247.2|2260.6|2245.8|2262.05|2247.25|2260.55|2245.75|11
1737973800000|2025-01-27 10:30:00|2260.55|2245.75|2260.4|2245.6|2260.55|2245.75|2257.8|2243|25
1737973810000|2025-01-27 10:30:10|2260.15|2245.35|2261.1|2246.3|2261.6|2246.8|2260.15|2245.35|17
1737973820000|2025-01-27 10:30:20|2261.15|2246.35|2261.55|2246.75|2261.9|2247.1|2261.15|2246.35|17
1737973830000|2025-01-27 10:30:30|2261.6|2246.8|2261.75|2246.95|2261.8|2247|2261.05|2246.25|20
1737973840000|2025-01-27 10:30:40|2261.7|2246.9|2260.9|2246.1|2261.7|2246.9|2260.85|2246.05|7
1737973850000|2025-01-27 10:30:50|2260.6|2245.8|2260.2|2245.4|2260.8|2246|2258.25|2243.45|31
1737973870000|2025-01-27 10:31:10|2259.55|2244.75|2258.3|2243.5|2259.6|2244.8|2258.3|2243.5|11
1737973880000|2025-01-27 10:31:20|2258.15|2243.35|2253.9|2239.1|2258.25|2243.45|2253.9|2239.1|15
1737973890000|2025-01-27 10:31:30|2253.5|2238.7|2252.8|2238|2253.5|2238.7|2251.95|2237.15|24
1737973900000|2025-01-27 10:31:40|2252.7|2237.9|2252.1|2237.3|2252.9|2238.1|2251.95|2237.15|22
1737973910000|2025-01-27 10:31:50|2252|2237.2|2251.5|2236.7|2252.05|2237.25|2251.35|2236.55|20
1737973920000|2025-01-27 10:32:00|2251.7|2236.9|2251.2|2236.4|2251.75|2236.95|2251.2|2236.4|25
1737973930000|2025-01-27 10:32:10|2251.25|2236.45|2251.4|2236.6|2251.75|2236.95|2250.9|2236.1|19
1737973940000|2025-01-27 10:32:20|2251.45|2236.65|2252.5|2237.7|2252.75|2237.95|2251.35|2236.55|13
1737973950000|2025-01-27 10:32:30|2252.65|2237.85|2253.7|2238.9|2253.7|2238.9|2252.05|2237.25|21
1737973960000|2025-01-27 10:32:40|2253.75|2238.95|2253.65|2238.85|2254.65|2239.85|2253.3|2238.5|14
1737973970000|2025-01-27 10:32:50|2253.25|2238.45|2253.35|2238.55|2253.35|2238.55|2253.1|2238.3|10
1737973980000|2025-01-27 10:33:00|2253.2|2238.4|2255.65|2240.85|2255.75|2240.95|2253.1|2238.3|19
1737973990000|2025-01-27 10:33:10|2255.7|2240.9|2253.7|2238.9|2255.7|2240.9|2253.25|2238.45|24
1737974000000|2025-01-27 10:33:20|2253.8|2239|2255.4|2240.6|2255.6|2240.8|2253.8|2239|21
1737974010000|2025-01-27 10:33:30|2255.5|2240.7|2255.15|2240.35|2255.6|2240.8|2253.55|2238.75|18
1737974020000|2025-01-27 10:33:40|2255.1|2240.3|2252.8|2238|2255.1|2240.3|2252.75|2237.95|17
1737974030000|2025-01-27 10:33:50|2252.75|2237.95|2252.95|2238.15|2253|2238.2|2252.75|2237.95|5
1737974040000|2025-01-27 10:34:00|2252.75|2237.95|2252.65|2237.85|2252.75|2237.95|2252|2237.2|16
1737974050000|2025-01-27 10:34:10|2252.8|2238|2250.4|2235.6|2253.75|2238.95|2250.15|2235.35|23
1737974060000|2025-01-27 10:34:20|2249.9|2235.1|2248.9|2234.1|2249.9|2235.1|2248.9|2234.1|2
1737974070000|2025-01-27 10:34:30|2249.4|2234.6|2248.9|2234.1|2249.9|2235.1|2248.9|2234.1|4
1737974090000|2025-01-27 10:34:50|2249.4|2234.6|2250.35|2235.55|2250.35|2235.55|2249.4|2234.6|3
1737974100000|2025-01-27 10:35:00|2250.3|2235.5|2249.75|2234.95|2250.3|2235.5|2249.25|2234.45|7
1737974110000|2025-01-27 10:35:10|2249.25|2234.45|2249.25|2234.45|2249.75|2234.95|2249.25|2234.45|3
1737974120000|2025-01-27 10:35:20|2249.05|2234.25|2249.05|2234.25|2249.05|2234.25|2249.05|2234.25|1
1737974130000|2025-01-27 10:35:30|2248.75|2233.95|2248.1|2233.3|2248.75|2233.95|2247.9|2233.1|6
1737974140000|2025-01-27 10:35:40|2248.15|2233.35|2246.15|2231.35|2248.2|2233.4|2246.1|2231.3|15
1737974150000|2025-01-27 10:35:50|2246.2|2231.4|2245.25|2230.45|2246.3|2231.5|2245.25|2230.45|14
1737974160000|2025-01-27 10:36:00|2245.15|2230.35|2244|2229.2|2245.15|2230.35|2243.35|2228.55|26
1737974170000|2025-01-27 10:36:10|2244.05|2229.25|2245.65|2230.85|2245.65|2230.85|2244.05|2229.25|12
1737974180000|2025-01-27 10:36:20|2245.7|2230.9|2245.35|2230.55|2245.75|2230.95|2245|2230.2|12
1737974190000|2025-01-27 10:36:30|2245|2230.2|2245.45|2230.65|2245.45|2230.65|2244.4|2229.6|23
1737974200000|2025-01-27 10:36:40|2245.5|2230.7|2246.8|2232|2248.2|2233.4|2245.5|2230.7|17
1737974210000|2025-01-27 10:36:50|2245.8|2231|2245.9|2231.1|2246.7|2231.9|2245.65|2230.85|21
1737974220000|2025-01-27 10:37:00|2245.4|2230.6|2245.8|2231|2246.8|2232|2245.2|2230.4|20
1737974230000|2025-01-27 10:37:10|2245.9|2231.1|2246.8|2232|2246.8|2232|2245.55|2230.75|11
1737974240000|2025-01-27 10:37:20|2245.9|2231.1|2246.75|2231.95|2247.7|2232.9|2245.9|2231.1|22
1737974250000|2025-01-27 10:37:30|2246.7|2231.9|2245.45|2230.65|2246.7|2231.9|2245.2|2230.4|12
1737974260000|2025-01-27 10:37:40|2245.5|2230.7|2247.15|2232.35|2247.15|2232.35|2245.5|2230.7|14
1737974270000|2025-01-27 10:37:50|2247.2|2232.4|2247.25|2232.45|2247.25|2232.45|2247.2|2232.4|2
1737974280000|2025-01-27 10:38:00|2248.4|2233.6|2246.9|2232.1|2248.6|2233.8|2246.75|2231.95|15
1737974290000|2025-01-27 10:38:10|2246.4|2231.6|2248.4|2233.6|2248.4|2233.6|2246.4|2231.6|6
1737974300000|2025-01-27 10:38:20|2248.9|2234.1|2246.85|2232.05|2248.9|2234.1|2246.8|2232|19
1737974310000|2025-01-27 10:38:30|2246.9|2232.1|2245.9|2231.1|2246.9|2232.1|2245.9|2231.1|12
1737974320000|2025-01-27 10:38:40|2245.4|2230.6|2245.65|2230.85|2246.4|2231.6|2245.4|2230.6|9
1737974330000|2025-01-27 10:38:50|2245.4|2230.6|2243.9|2229.1|2245.4|2230.6|2243.4|2228.6|9
1737974340000|2025-01-27 10:39:00|2244.4|2229.6|2244.9|2230.1|2245.85|2231.05|2244.4|2229.6|17
1737974350000|2025-01-27 10:39:10|2244.75|2229.95|2243.4|2228.6|2244.9|2230.1|2243.4|2228.6|17
1737974360000|2025-01-27 10:39:20|2243.65|2228.85|2242.9|2228.1|2243.75|2228.95|2242.85|2228.05|6
1737974370000|2025-01-27 10:39:30|2243.9|2229.1|2243.35|2228.55|2243.9|2229.1|2243.35|2228.55|7
1737974380000|2025-01-27 10:39:40|2243.4|2228.6|2243.9|2229.1|2243.9|2229.1|2243.4|2228.6|5
1737974390000|2025-01-27 10:39:50|2243.65|2228.85|2240.4|2225.6|2243.65|2228.85|2240.4|2225.6|7
1737974400000|2025-01-27 10:40:00|2240.85|2226.05|2241.4|2226.6|2241.4|2226.6|2240.4|2225.6|4
1737974410000|2025-01-27 10:40:10|2241.3|2226.5|2240.4|2225.6|2241.3|2226.5|2240.4|2225.6|5
1737974420000|2025-01-27 10:40:20|2240.8|2226|2240.9|2226.1|2240.9|2226.1|2240.4|2225.6|6
1737974430000|2025-01-27 10:40:30|2240.4|2225.6|2238.55|2223.75|2240.4|2225.6|2238.4|2223.6|5
1737974440000|2025-01-27 10:40:40|2238.6|2223.8|2238.7|2223.9|2238.75|2223.95|2238.6|2223.8|5
1737974450000|2025-01-27 10:40:50|2238.75|2223.95|2240.35|2225.55|2240.7|2225.9|2238.75|2223.95|14
1737974460000|2025-01-27 10:41:00|2240.4|2225.6|2239.75|2224.95|2240.4|2225.6|2239.55|2224.75|7
1737974470000|2025-01-27 10:41:10|2239.8|2225|2239.8|2225|2240.6|2225.8|2239.3|2224.5|11
1737974480000|2025-01-27 10:41:20|2239.5|2224.7|2239.6|2224.8|2240.1|2225.3|2238.65|2223.85|16
1737974490000|2025-01-27 10:41:30|2239.25|2224.45|2238.7|2223.9|2239.45|2224.65|2238.5|2223.7|13
1737974500000|2025-01-27 10:41:40|2238.75|2223.95|2239.3|2224.5|2239.3|2224.5|2238.75|2223.95|6
1737974510000|2025-01-27 10:41:50|2239.4|2224.6|2238.6|2223.8|2239.4|2224.6|2238.6|2223.8|6
1737974520000|2025-01-27 10:42:00|2238.7|2223.9|2238.75|2223.95|2238.75|2223.95|2238.7|2223.9|4
1737974530000|2025-01-27 10:42:10|2238.8|2224|2239.2|2224.4|2239.4|2224.6|2238.75|2223.95|6
1737974550000|2025-01-27 10:42:30|2240.55|2225.75|2241.2|2226.4|2241.3|2226.5|2240.15|2225.35|9
1737974560000|2025-01-27 10:42:40|2241.35|2226.55|2241.3|2226.5|2241.4|2226.6|2241.1|2226.3|6
1737974570000|2025-01-27 10:42:50|2241.15|2226.35|2239.2|2224.4|2241.25|2226.45|2239.05|2224.25|11
1737974580000|2025-01-27 10:43:00|2239.05|2224.25|2236.55|2221.75|2239.1|2224.3|2236.5|2221.7|15
1737974590000|2025-01-27 10:43:10|2236.5|2221.7|2236.75|2221.95|2237.3|2222.5|2236.5|2221.7|9
1737974600000|2025-01-27 10:43:20|2236.6|2221.8|2235.3|2220.5|2236.6|2221.8|2235.3|2220.5|8
1737974610000|2025-01-27 10:43:30|2234.9|2220.1|2235.4|2220.6|2235.45|2220.65|2234.9|2220.1|9
1737974620000|2025-01-27 10:43:40|2235.15|2220.35|2232.2|2217.4|2235.2|2220.4|2232.2|2217.4|10
1737974630000|2025-01-27 10:43:50|2232.15|2217.35|2232.55|2217.75|2232.55|2217.75|2232.15|2217.35|5
1737974640000|2025-01-27 10:44:00|2232.7|2217.9|2235.3|2220.5|2235.6|2220.8|2232.45|2217.65|23
1737974650000|2025-01-27 10:44:10|2235.55|2220.75|2234.7|2219.9|2236.15|2221.35|2234.55|2219.75|16
1737974660000|2025-01-27 10:44:20|2234.65|2219.85|2236.7|2221.9|2236.7|2221.9|2234.65|2219.85|16
1737974670000|2025-01-27 10:44:30|2237.35|2222.55|2239.8|2225|2239.8|2225|2237.25|2222.45|16
1737974680000|2025-01-27 10:44:40|2240.3|2225.5|2239.7|2224.9|2240.8|2226|2239.65|2224.85|13
1737974690000|2025-01-27 10:44:50|2239.65|2224.85|2238.7|2223.9|2239.65|2224.85|2238.55|2223.75|15
1737974700000|2025-01-27 10:45:00|2238.85|2224.05|2237.1|2222.3|2238.85|2224.05|2237|2222.2|22
1737974710000|2025-01-27 10:45:10|2236.7|2221.9|2235.1|2220.3|2236.7|2221.9|2235.05|2220.25|15
1737974720000|2025-01-27 10:45:20|2235.15|2220.35|2235.3|2220.5|2235.6|2220.8|2234.8|2220|23
1737974730000|2025-01-27 10:45:30|2235.55|2220.75|2235.3|2220.5|2235.7|2220.9|2235.3|2220.5|6
1737974740000|2025-01-27 10:45:40|2236.4|2221.6|2237.8|2223|2237.8|2223|2236.35|2221.55|11
1737974750000|2025-01-27 10:45:50|2237.85|2223.05|2239.4|2224.6|2239.4|2224.6|2237.55|2222.75|13
1737974760000|2025-01-27 10:46:00|2239.6|2224.8|2241.85|2227.05|2241.85|2227.05|2239.6|2224.8|20
1737974770000|2025-01-27 10:46:10|2241.8|2227|2243.65|2228.85|2243.65|2228.85|2241.8|2227|10
1737974780000|2025-01-27 10:46:20|2243.6|2228.8|2243.35|2228.55|2243.65|2228.85|2242.8|2228|19
1737974790000|2025-01-27 10:46:30|2243.4|2228.6|2244.75|2229.95|2245.55|2230.75|2243.25|2228.45|26
1737974800000|2025-01-27 10:46:40|2244.85|2230.05|2246.85|2232.05|2246.85|2232.05|2244.75|2229.95|18
1737974810000|2025-01-27 10:46:50|2246.8|2232|2247.45|2232.65|2247.55|2232.75|2246|2231.2|21
1737974820000|2025-01-27 10:47:00|2247.2|2232.4|2247.6|2232.8|2247.6|2232.8|2244.85|2230.05|24
1737974830000|2025-01-27 10:47:10|2247.55|2232.75|2247.9|2233.1|2247.9|2233.1|2247.55|2232.75|5
1737974840000|2025-01-27 10:47:20|2247.4|2232.6|2245.5|2230.7|2247.4|2232.6|2245.5|2230.7|7
1737974870000|2025-01-27 10:47:50|2246.15|2231.35|2244.05|2229.25|2246.15|2231.35|2243.8|2229|11
1737974880000|2025-01-27 10:48:00|2244.15|2229.35|2245.9|2231.1|2245.9|2231.1|2243.9|2229.1|15
1737974890000|2025-01-27 10:48:10|2245.7|2230.9|2246.3|2231.5|2246.65|2231.85|2245.7|2230.9|12
1737974900000|2025-01-27 10:48:20|2246.15|2231.35|2247.3|2232.5|2247.5|2232.7|2245.75|2230.95|16
1737974910000|2025-01-27 10:48:30|2247.25|2232.45|2247.75|2232.95|2247.8|2233|2247.25|2232.45|8
1737974920000|2025-01-27 10:48:40|2247.8|2233|2248.55|2233.75|2248.6|2233.8|2247.5|2232.7|11
1737974930000|2025-01-27 10:48:50|2248.05|2233.25|2247.3|2232.5|2248.05|2233.25|2247.25|2232.45|8
1737974940000|2025-01-27 10:49:00|2247.8|2233|2243.15|2228.35|2247.8|2233|2243.15|2228.35|19
1737974950000|2025-01-27 10:49:10|2243|2228.2|2241.2|2226.4|2243.05|2228.25|2241.15|2226.35|13
1737974960000|2025-01-27 10:49:20|2241.3|2226.5|2241.05|2226.25|2241.3|2226.5|2239.8|2225|28
1737974970000|2025-01-27 10:49:30|2240.9|2226.1|2240.25|2225.45|2241.2|2226.4|2239.8|2225|26
1737974990000|2025-01-27 10:49:50|2239.6|2224.8|2239.85|2225.05|2239.85|2225.05|2239.55|2224.75|4
1737975000000|2025-01-27 10:50:00|2239.95|2225.15|2241.2|2226.4|2241.55|2226.75|2239.35|2224.55|20
1737975010000|2025-01-27 10:50:10|2240.55|2225.75|2239.85|2225.05|2240.6|2225.8|2239.75|2224.95|19
1737975020000|2025-01-27 10:50:20|2239.95|2225.15|2241.3|2226.5|2241.4|2226.6|2239.95|2225.15|25
1737975030000|2025-01-27 10:50:30|2241.25|2226.45|2240|2225.2|2241.45|2226.65|2240|2225.2|24
1737975040000|2025-01-27 10:50:40|2240.15|2225.35|2238.25|2223.45|2240.65|2225.85|2238.25|2223.45|15
1737975050000|2025-01-27 10:50:50|2237.4|2222.6|2237.05|2222.25|2237.55|2222.75|2237.05|2222.25|9
1737975060000|2025-01-27 10:51:00|2237|2222.2|2234.15|2219.35|2237|2222.2|2234.15|2219.35|16
1737975070000|2025-01-27 10:51:10|2234.25|2219.45|2234.7|2219.9|2234.75|2219.95|2234.25|2219.45|9
1737975080000|2025-01-27 10:51:20|2234.6|2219.8|2231.05|2216.25|2234.6|2219.8|2231.05|2216.25|16
1737975090000|2025-01-27 10:51:30|2231|2216.2|2229.4|2214.6|2231|2216.2|2228.4|2213.6|7
1737975100000|2025-01-27 10:51:40|2228.9|2214.1|2228.8|2214|2229.4|2214.6|2228.3|2213.5|13
1737975110000|2025-01-27 10:51:50|2228.3|2213.5|2227.4|2212.6|2228.3|2213.5|2227.4|2212.6|3
1737975120000|2025-01-27 10:52:00|2227.9|2213.1|2228.4|2213.6|2228.65|2213.85|2227.4|2212.6|13
1737975130000|2025-01-27 10:52:10|2228.3|2213.5|2228.15|2213.35|2228.5|2213.7|2227.85|2213.05|11
1737975140000|2025-01-27 10:52:20|2228.4|2213.6|2227.05|2212.25|2228.65|2213.85|2226.9|2212.1|26
1737975150000|2025-01-27 10:52:30|2227.75|2212.95|2226.75|2211.95|2228.1|2213.3|2226.75|2211.95|17
1737975160000|2025-01-27 10:52:40|2226.95|2212.15|2227.25|2212.45|2227.35|2212.55|2226.3|2211.5|15
1737975170000|2025-01-27 10:52:50|2226.25|2211.45|2227|2212.2|2227|2212.2|2225.85|2211.05|25
1737975180000|2025-01-27 10:53:00|2227.25|2212.45|2226.85|2212.05|2227.4|2212.6|2226.4|2211.6|21
1737975190000|2025-01-27 10:53:10|2226.8|2212|2228.4|2213.6|2228.4|2213.6|2226.8|2212|6
1737975200000|2025-01-27 10:53:20|2229.4|2214.6|2229.15|2214.35|2230.75|2215.95|2229.15|2214.35|23
1737975210000|2025-01-27 10:53:30|2229.5|2214.7|2232.25|2217.45|2233.4|2218.6|2229.5|2214.7|21
1737975220000|2025-01-27 10:53:40|2232.75|2217.95|2232.25|2217.45|2232.85|2218.05|2231.8|2217|20
1737975230000|2025-01-27 10:53:50|2232|2217.2|2231.7|2216.9|2232.05|2217.25|2231.15|2216.35|25
1737975240000|2025-01-27 10:54:00|2231.75|2216.95|2235.4|2220.6|2236.25|2221.45|2231.75|2216.95|28
1737975250000|2025-01-27 10:54:10|2235.3|2220.5|2235.75|2220.95|2235.85|2221.05|2235.1|2220.3|19
1737975260000|2025-01-27 10:54:20|2235.7|2220.9|2237.35|2222.55|2237.4|2222.6|2235.7|2220.9|21
1737975270000|2025-01-27 10:54:30|2237.3|2222.5|2237.3|2222.5|2237.3|2222.5|2237|2222.2|15
1737975280000|2025-01-27 10:54:40|2237.25|2222.45|2237.8|2223|2237.9|2223.1|2237.25|2222.45|14
1737975290000|2025-01-27 10:54:50|2237.4|2222.6|2237.65|2222.85|2237.85|2223.05|2237.4|2222.6|7
1737975300000|2025-01-27 10:55:00|2237.75|2222.95|2239.25|2224.45|2239.25|2224.45|2236.45|2221.65|22
1737975310000|2025-01-27 10:55:10|2239.3|2224.5|2239.1|2224.3|2241.35|2226.55|2238.2|2223.4|25
1737975320000|2025-01-27 10:55:20|2239.4|2224.6|2240.85|2226.05|2240.85|2226.05|2239.4|2224.6|14
1737975330000|2025-01-27 10:55:30|2241.35|2226.55|2240.35|2225.55|2241.9|2227.1|2240.3|2225.5|16
1737975340000|2025-01-27 10:55:40|2239.25|2224.45|2238.25|2223.45|2239.25|2224.45|2238.2|2223.4|14
1737975350000|2025-01-27 10:55:50|2238.1|2223.3|2236.25|2221.45|2238.1|2223.3|2236.25|2221.45|10
1737975360000|2025-01-27 10:56:00|2236.2|2221.4|2233.2|2218.4|2236.2|2221.4|2232.9|2218.1|18
1737975370000|2025-01-27 10:56:10|2233.3|2218.5|2232.95|2218.15|2234.7|2219.9|2232.95|2218.15|16
1737975380000|2025-01-27 10:56:20|2233.25|2218.45|2233.6|2218.8|2233.75|2218.95|2233.25|2218.45|21
1737975390000|2025-01-27 10:56:30|2233.65|2218.85|2235.4|2220.6|2235.9|2221.1|2233.65|2218.85|21
1737975400000|2025-01-27 10:56:40|2235.75|2220.95|2235.5|2220.7|2235.9|2221.1|2235.45|2220.65|11
1737975410000|2025-01-27 10:56:50|2235.55|2220.75|2235.55|2220.75|2235.8|2221|2233.9|2219.1|20
1737975420000|2025-01-27 10:57:00|2235.25|2220.45|2234.3|2219.5|2235.25|2220.45|2233.1|2218.3|30
1737975430000|2025-01-27 10:57:10|2234.5|2219.7|2235.35|2220.55|2235.35|2220.55|2234.5|2219.7|4
1737975440000|2025-01-27 10:57:20|2235.4|2220.6|2233.9|2219.1|2235.4|2220.6|2233.7|2218.9|17
1737975450000|2025-01-27 10:57:30|2233.95|2219.15|2233.9|2219.1|2234.2|2219.4|2233.9|2219.1|6
1737975460000|2025-01-27 10:57:40|2234|2219.2|2232.1|2217.3|2234.2|2219.4|2231.85|2217.05|17
1737975470000|2025-01-27 10:57:50|2232.2|2217.4|2234|2219.2|2234|2219.2|2231.6|2216.8|9
1737975480000|2025-01-27 10:58:00|2234.05|2219.25|2233.3|2218.5|2235.65|2220.85|2232.35|2217.55|23
1737975490000|2025-01-27 10:58:10|2233.8|2219|2231.7|2216.9|2233.8|2219|2231.55|2216.75|15
1737975500000|2025-01-27 10:58:20|2231.65|2216.85|2232.75|2217.95|2232.75|2217.95|2231.5|2216.7|17
1737975510000|2025-01-27 10:58:30|2232.8|2218|2233.05|2218.25|2233.8|2219|2231.8|2217|20
1737975520000|2025-01-27 10:58:40|2233.15|2218.35|2232.45|2217.65|2233.8|2219|2232.45|2217.65|18
1737975530000|2025-01-27 10:58:50|2232.4|2217.6|2232|2217.2|2232.7|2217.9|2232|2217.2|9
1737975540000|2025-01-27 10:59:00|2231.85|2217.05|2232.1|2217.3|2232.15|2217.35|2231.65|2216.85|13
1737975550000|2025-01-27 10:59:10|2232.15|2217.35|2231.1|2216.3|2232.15|2217.35|2231.1|2216.3|16
1737975560000|2025-01-27 10:59:20|2230.75|2215.95|2231.2|2216.4|2231.7|2216.9|2230.7|2215.9|14
1737975570000|2025-01-27 10:59:30|2231.15|2216.35|2230.5|2215.7|2231.6|2216.8|2230.5|2215.7|13
1737975580000|2025-01-27 10:59:40|2230.3|2215.5|2228.8|2214|2230.3|2215.5|2228.55|2213.75|16
1737975590000|2025-01-27 10:59:50|2228.75|2213.95|2229.15|2214.35|2229.15|2214.35|2228.5|2213.7|13
1737975600000|2025-01-27 11:00:00|2229.55|2214.75|2230.45|2215.65|2230.9|2216.1|2228.65|2213.85|21
1737975610000|2025-01-27 11:00:10|2230.55|2215.75|2229.35|2214.55|2230.85|2216.05|2228.15|2213.35|26
1737975620000|2025-01-27 11:00:20|2229.75|2214.95|2229.65|2214.85|2230.85|2216.05|2229.55|2214.75|21
1737975630000|2025-01-27 11:00:30|2229.85|2215.05|2231.85|2217.05|2231.9|2217.1|2229.85|2215.05|14
1737975640000|2025-01-27 11:00:40|2231.9|2217.1|2233.8|2219|2234.85|2220.05|2231.6|2216.8|27
1737975650000|2025-01-27 11:00:50|2233.9|2219.1|2235.9|2221.1|2235.9|2221.1|2233.9|2219.1|16
1737975660000|2025-01-27 11:01:00|2235.85|2221.05|2237.3|2222.5|2237.3|2222.5|2235.7|2220.9|10
1737975670000|2025-01-27 11:01:10|2237.8|2223|2237.7|2222.9|2237.85|2223.05|2237|2222.2|11
1737975680000|2025-01-27 11:01:20|2237.2|2222.4|2234|2219.2|2237.2|2222.4|2234|2219.2|12
1737975690000|2025-01-27 11:01:30|2234.4|2219.6|2233.7|2218.9|2234.85|2220.05|2233.7|2218.9|14
1737975700000|2025-01-27 11:01:40|2233.4|2218.6|2233.3|2218.5|2233.4|2218.6|2233.1|2218.3|5
1737975710000|2025-01-27 11:01:50|2232.35|2217.55|2235.4|2220.6|2235.85|2221.05|2232.35|2217.55|17
1737975720000|2025-01-27 11:02:00|2235.75|2220.95|2237.85|2223.05|2237.9|2223.1|2235.55|2220.75|15
1737975730000|2025-01-27 11:02:10|2237.9|2223.1|2234.9|2220.1|2237.9|2223.1|2234.85|2220.05|16
1737975740000|2025-01-27 11:02:20|2234.85|2220.05|2236.35|2221.55|2236.4|2221.6|2234.85|2220.05|10
1737975750000|2025-01-27 11:02:30|2236.4|2221.6|2235.2|2220.4|2236.75|2221.95|2235.1|2220.3|19
1737975760000|2025-01-27 11:02:40|2235.25|2220.45|2238.8|2224|2238.8|2224|2235.25|2220.45|15
1737975770000|2025-01-27 11:02:50|2238.85|2224.05|2238.4|2223.6|2238.9|2224.1|2238.1|2223.3|10
1737975780000|2025-01-27 11:03:00|2238.65|2223.85|2238.6|2223.8|2240.85|2226.05|2238.05|2223.25|17
1737975790000|2025-01-27 11:03:10|2238.55|2223.75|2238.9|2224.1|2240.4|2225.6|2238.55|2223.75|12
1737975800000|2025-01-27 11:03:20|2238.4|2223.6|2239.7|2224.9|2239.9|2225.1|2238.25|2223.45|11
1737975810000|2025-01-27 11:03:30|2239.65|2224.85|2237.35|2222.55|2239.65|2224.85|2236.4|2221.6|18
1737975820000|2025-01-27 11:03:40|2237.15|2222.35|2236.8|2222|2237.3|2222.5|2236.55|2221.75|13
1737975830000|2025-01-27 11:03:50|2236.4|2221.6|2238.15|2223.35|2238.55|2223.75|2236.25|2221.45|27
1737975840000|2025-01-27 11:04:00|2238.45|2223.65|2241.4|2226.6|2241.9|2227.1|2238.45|2223.65|19
1737975850000|2025-01-27 11:04:10|2241.9|2227.1|2241.9|2227.1|2242.9|2228.1|2240.4|2225.6|19
1737975860000|2025-01-27 11:04:20|2241.4|2226.6|2242|2227.2|2243.4|2228.6|2241.4|2226.6|13
1737975870000|2025-01-27 11:04:30|2242.85|2228.05|2242.6|2227.8|2242.9|2228.1|2241.95|2227.15|22
1737975880000|2025-01-27 11:04:40|2241.85|2227.05|2243.9|2229.1|2243.9|2229.1|2241.75|2226.95|23
1737975890000|2025-01-27 11:04:50|2244.4|2229.6|2244.3|2229.5|2244.85|2230.05|2244.2|2229.4|12
1737975900000|2025-01-27 11:05:00|2244.7|2229.9|2242.95|2228.15|2244.7|2229.9|2242.95|2228.15|19
1737975910000|2025-01-27 11:05:10|2243.05|2228.25|2240.4|2225.6|2243.1|2228.3|2240.25|2225.45|21
1737975920000|2025-01-27 11:05:20|2240.8|2226|2237.25|2222.45|2240.85|2226.05|2237.1|2222.3|24
1737975930000|2025-01-27 11:05:30|2237.2|2222.4|2236.15|2221.35|2237.2|2222.4|2236.1|2221.3|19
1737975940000|2025-01-27 11:05:40|2236.05|2221.25|2235.7|2220.9|2236.4|2221.6|2235.4|2220.6|22
1737975950000|2025-01-27 11:05:50|2235.25|2220.45|2235.4|2220.6|2235.85|2221.05|2234.9|2220.1|14
1737975960000|2025-01-27 11:06:00|2235.8|2221|2235.2|2220.4|2236.9|2222.1|2234.7|2219.9|19
1737975970000|2025-01-27 11:06:10|2235.35|2220.55|2235.9|2221.1|2235.9|2221.1|2235.35|2220.55|4
1737975980000|2025-01-27 11:06:20|2236.05|2221.25|2236.9|2222.1|2236.9|2222.1|2236.05|2221.25|3
1737975990000|2025-01-27 11:06:30|2237.65|2222.85|2237.6|2222.8|2237.9|2223.1|2237.6|2222.8|3
1737976000000|2025-01-27 11:06:40|2237.55|2222.75|2237.7|2222.9|2237.9|2223.1|2237.25|2222.45|7
1737976010000|2025-01-27 11:06:50|2237.9|2223.1|2236.9|2222.1|2237.9|2223.1|2236.5|2221.7|9
1737976020000|2025-01-27 11:07:00|2236.55|2221.75|2235.4|2220.6|2237.65|2222.85|2235.4|2220.6|18
1737976040000|2025-01-27 11:07:20|2234.3|2219.5|2233.4|2218.6|2234.3|2219.5|2233.4|2218.6|4
1737976050000|2025-01-27 11:07:30|2233.25|2218.45|2231.9|2217.1|2233.4|2218.6|2231.4|2216.6|4
1737976060000|2025-01-27 11:07:40|2231.8|2217|2232.9|2218.1|2232.9|2218.1|2231.8|2217|4
1737976070000|2025-01-27 11:07:50|2232.75|2217.95|2232.4|2217.6|2232.75|2217.95|2232.4|2217.6|3
1737976080000|2025-01-27 11:08:00|2232.9|2218.1|2237.9|2223.1|2237.9|2223.1|2232.6|2217.8|17
1737976090000|2025-01-27 11:08:10|2237.75|2222.95|2239.9|2225.1|2239.9|2225.1|2237.75|2222.95|9
1737976100000|2025-01-27 11:08:20|2240.4|2225.6|2239.9|2225.1|2240.9|2226.1|2239.85|2225.05|9
1737976110000|2025-01-27 11:08:30|2240.4|2225.6|2240.9|2226.1|2240.9|2226.1|2240.4|2225.6|2
1737976120000|2025-01-27 11:08:40|2240.55|2225.75|2241.75|2226.95|2241.8|2227|2240.05|2225.25|18
1737976130000|2025-01-27 11:08:50|2241.9|2227.1|2243.9|2229.1|2243.9|2229.1|2241.9|2227.1|5
1737976140000|2025-01-27 11:09:00|2243.65|2228.85|2240.3|2225.5|2243.65|2228.85|2240.3|2225.5|24
1737976150000|2025-01-27 11:09:10|2240.35|2225.55|2239.9|2225.1|2240.35|2225.55|2238.7|2223.9|11
1737976160000|2025-01-27 11:09:20|2239.55|2224.75|2237.85|2223.05|2239.9|2225.1|2237.7|2222.9|19
1737976170000|2025-01-27 11:09:30|2238.65|2223.85|2239.8|2225|2239.8|2225|2238.4|2223.6|7
1737976180000|2025-01-27 11:09:40|2240.3|2225.5|2240.9|2226.1|2240.9|2226.1|2240.3|2225.5|10
1737976190000|2025-01-27 11:09:50|2241.4|2226.6|2240.9|2226.1|2241.8|2227|2240.45|2225.65|8
1737976200000|2025-01-27 11:10:00|2241.65|2226.85|2242.9|2228.1|2242.9|2228.1|2241.65|2226.85|10
1737976210000|2025-01-27 11:10:10|2242.8|2228|2242.9|2228.1|2242.9|2228.1|2241.1|2226.3|16
1737976220000|2025-01-27 11:10:20|2242.75|2227.95|2241.35|2226.55|2242.9|2228.1|2240.95|2226.15|13
1737976230000|2025-01-27 11:10:30|2241.9|2227.1|2241.4|2226.6|2241.9|2227.1|2241.2|2226.4|9
1737976240000|2025-01-27 11:10:40|2241.1|2226.3|2237.9|2223.1|2241.35|2226.55|2237.4|2222.6|15
1737976250000|2025-01-27 11:10:50|2237.5|2222.7|2236|2221.2|2237.8|2223|2236|2221.2|15
1737976260000|2025-01-27 11:11:00|2236.4|2221.6|2235.8|2221|2236.4|2221.6|2234.9|2220.1|13
1737976270000|2025-01-27 11:11:10|2236.5|2221.7|2235.9|2221.1|2236.9|2222.1|2235.75|2220.95|16
1737976280000|2025-01-27 11:11:20|2236.8|2222|2235.9|2221.1|2236.85|2222.05|2235.3|2220.5|15
1737976290000|2025-01-27 11:11:30|2236.7|2221.9|2236.7|2221.9|2236.9|2222.1|2235.7|2220.9|11
1737976300000|2025-01-27 11:11:40|2237.1|2222.3|2236.5|2221.7|2237.1|2222.3|2236.25|2221.45|17
1737976310000|2025-01-27 11:11:50|2236.4|2221.6|2234.9|2220.1|2236.4|2221.6|2234.7|2219.9|9
1737976320000|2025-01-27 11:12:00|2235.4|2220.6|2236.9|2222.1|2237.25|2222.45|2235.4|2220.6|14
1737976330000|2025-01-27 11:12:10|2236.55|2221.75|2238.9|2224.1|2238.9|2224.1|2236.55|2221.75|5
1737976340000|2025-01-27 11:12:20|2238.8|2224|2236.55|2221.75|2238.9|2224.1|2236.55|2221.75|16
1737976350000|2025-01-27 11:12:30|2236.7|2221.9|2235.9|2221.1|2236.7|2221.9|2235.7|2220.9|8
1737976360000|2025-01-27 11:12:40|2235.8|2221|2232.55|2217.75|2235.8|2221|2232.55|2217.75|16
1737976370000|2025-01-27 11:12:50|2232.9|2218.1|2233.9|2219.1|2233.9|2219.1|2232.9|2218.1|4
1737976380000|2025-01-27 11:13:00|2234.4|2219.6|2233.9|2219.1|2234.9|2220.1|2233.9|2219.1|10
1737976390000|2025-01-27 11:13:10|2234.4|2219.6|2236.9|2222.1|2236.9|2222.1|2234.4|2219.6|15
1737976400000|2025-01-27 11:13:20|2237.6|2222.8|2239.8|2225|2239.9|2225.1|2237.55|2222.75|13
1737976410000|2025-01-27 11:13:30|2239.7|2224.9|2238.9|2224.1|2239.75|2224.95|2238.75|2223.95|14
1737976420000|2025-01-27 11:13:40|2239.4|2224.6|2239.9|2225.1|2239.9|2225.1|2239.4|2224.6|2
1737976430000|2025-01-27 11:13:50|2239.5|2224.7|2240.55|2225.75|2240.65|2225.85|2239.5|2224.7|7
1737976440000|2025-01-27 11:14:00|2240.65|2225.85|2239.3|2224.5|2240.8|2226|2238.75|2223.95|25
1737976450000|2025-01-27 11:14:10|2239.25|2224.45|2237.7|2222.9|2239.25|2224.45|2237.7|2222.9|14
1737976460000|2025-01-27 11:14:20|2237.4|2222.6|2234.1|2219.3|2237.4|2222.6|2233.8|2219|21
1737976470000|2025-01-27 11:14:30|2234.15|2219.35|2234.9|2220.1|2235.25|2220.45|2233.9|2219.1|11
1737976480000|2025-01-27 11:14:40|2235.9|2221.1|2237.65|2222.85|2237.85|2223.05|2235.75|2220.95|12
1737976490000|2025-01-27 11:14:50|2237.85|2223.05|2239.8|2225|2239.85|2225.05|2237.85|2223.05|11
1737976500000|2025-01-27 11:15:00|2239.4|2224.6|2240.35|2225.55|2240.4|2225.6|2238.15|2223.35|26
1737976510000|2025-01-27 11:15:10|2240.4|2225.6|2240.35|2225.55|2240.6|2225.8|2239.95|2225.15|15
1737976520000|2025-01-27 11:15:20|2240.15|2225.35|2240.4|2225.6|2240.4|2225.6|2239.95|2225.15|12
1737976530000|2025-01-27 11:15:30|2240.35|2225.55|2238.8|2224|2240.5|2225.7|2237.8|2223|18
1737976540000|2025-01-27 11:15:40|2238.85|2224.05|2237.15|2222.35|2238.9|2224.1|2237.15|2222.35|18
1737976550000|2025-01-27 11:15:50|2236.85|2222.05|2237.65|2222.85|2237.7|2222.9|2236.4|2221.6|14
1737976560000|2025-01-27 11:16:00|2237.6|2222.8|2235.2|2220.4|2237.6|2222.8|2234.9|2220.1|15
1737976570000|2025-01-27 11:16:10|2235.15|2220.35|2239.4|2224.6|2239.4|2224.6|2235.15|2220.35|19
1737976580000|2025-01-27 11:16:20|2239.9|2225.1|2241.9|2227.1|2241.9|2227.1|2239.9|2225.1|7
1737976590000|2025-01-27 11:16:30|2241.85|2227.05|2242.9|2228.1|2242.9|2228.1|2241.85|2227.05|5
1737976600000|2025-01-27 11:16:40|2243.4|2228.6|2244.9|2230.1|2244.9|2230.1|2243.4|2228.6|13
1737976610000|2025-01-27 11:16:50|2245.4|2230.6|2246.8|2232|2246.8|2232|2245.4|2230.6|7
1737976620000|2025-01-27 11:17:00|2246.7|2231.9|2245.75|2230.95|2246.7|2231.9|2243.4|2228.6|19
1737976630000|2025-01-27 11:17:10|2245.9|2231.1|2247.4|2232.6|2247.4|2232.6|2245.9|2231.1|5
1737976640000|2025-01-27 11:17:20|2248.35|2233.55|2249.4|2234.6|2250.65|2235.85|2248.35|2233.55|19
1737976650000|2025-01-27 11:17:30|2249.8|2235|2251.65|2236.85|2251.8|2237|2249.15|2234.35|14
1737976660000|2025-01-27 11:17:40|2251.25|2236.45|2250.9|2236.1|2251.35|2236.55|2249.9|2235.1|10
1737976670000|2025-01-27 11:17:50|2251.75|2236.95|2252.9|2238.1|2252.9|2238.1|2251.75|2236.95|5
1737976680000|2025-01-27 11:18:00|2253.4|2238.6|2254.9|2240.1|2254.9|2240.1|2253.35|2238.55|9
1737976690000|2025-01-27 11:18:10|2255.4|2240.6|2257.8|2243|2258.7|2243.9|2255.4|2240.6|20
1737976700000|2025-01-27 11:18:20|2257.75|2242.95|2255.8|2241|2257.9|2243.1|2254.4|2239.6|20
1737976710000|2025-01-27 11:18:30|2256.3|2241.5|2255.9|2241.1|2256.8|2242|2255.4|2240.6|17
1737976720000|2025-01-27 11:18:40|2256.35|2241.55|2258.75|2243.95|2258.75|2243.95|2256.35|2241.55|9
1737976730000|2025-01-27 11:18:50|2258.55|2243.75|2259.75|2244.95|2259.75|2244.95|2258.55|2243.75|7
1737976740000|2025-01-27 11:19:00|2260.25|2245.45|2262.4|2247.6|2262.4|2247.6|2260.05|2245.25|16
1737976750000|2025-01-27 11:19:10|2262.65|2247.85|2261.4|2246.6|2262.75|2247.95|2261.4|2246.6|18
1737976760000|2025-01-27 11:19:20|2260.4|2245.6|2258.4|2243.6|2260.9|2246.1|2258.4|2243.6|13
1737976770000|2025-01-27 11:19:30|2258.35|2243.55|2258.25|2243.45|2259.9|2245.1|2258.25|2243.45|22
1737976780000|2025-01-27 11:19:40|2258.3|2243.5|2255.4|2240.6|2258.3|2243.5|2255.3|2240.5|21
1737976790000|2025-01-27 11:19:50|2255.9|2241.1|2258.9|2244.1|2258.9|2244.1|2255.9|2241.1|11
1737976800000|2025-01-27 11:20:00|2259.4|2244.6|2260.9|2246.1|2261.8|2247|2259.05|2244.25|20
1737976810000|2025-01-27 11:20:10|2261.4|2246.6|2262.9|2248.1|2262.9|2248.1|2261.4|2246.6|9
1737976820000|2025-01-27 11:20:20|2263.4|2248.6|2263.4|2248.6|2263.8|2249|2263.4|2248.6|6
1737976830000|2025-01-27 11:20:30|2263.2|2248.4|2262.75|2247.95|2263.4|2248.6|2262.4|2247.6|10
1737976840000|2025-01-27 11:20:40|2262.55|2247.75|2262.4|2247.6|2262.9|2248.1|2262.4|2247.6|15
1737976850000|2025-01-27 11:20:50|2262.7|2247.9|2264.6|2249.8|2264.75|2249.95|2262.4|2247.6|11
1737976860000|2025-01-27 11:21:00|2264.4|2249.6|2261.9|2247.1|2264.4|2249.6|2261.7|2246.9|12
1737976870000|2025-01-27 11:21:10|2262.65|2247.85|2261.75|2246.95|2262.8|2248|2260.35|2245.55|14
1737976880000|2025-01-27 11:21:20|2261.6|2246.8|2261.25|2246.45|2261.9|2247.1|2261.25|2246.45|13
1737976890000|2025-01-27 11:21:30|2260.85|2246.05|2261.35|2246.55|2261.45|2246.65|2258.65|2243.85|27
1737976900000|2025-01-27 11:21:40|2261.3|2246.5|2260.55|2245.75|2261.3|2246.5|2259.85|2245.05|15
1737976910000|2025-01-27 11:21:50|2260.25|2245.45|2259.6|2244.8|2260.3|2245.5|2259.4|2244.6|20
1737976920000|2025-01-27 11:22:00|2259.7|2244.9|2259.9|2245.1|2260.4|2245.6|2259.4|2244.6|21
1737976930000|2025-01-27 11:22:10|2260.6|2245.8|2259.3|2244.5|2260.7|2245.9|2259.25|2244.45|17
1737976940000|2025-01-27 11:22:20|2259.35|2244.55|2258.9|2244.1|2259.35|2244.55|2258.85|2244.05|4
1737976950000|2025-01-27 11:22:30|2258.4|2243.6|2259.8|2245|2260.3|2245.5|2258.4|2243.6|15
1737976960000|2025-01-27 11:22:40|2259.35|2244.55|2259.55|2244.75|2259.65|2244.85|2259.35|2244.55|7
1737976970000|2025-01-27 11:22:50|2259.5|2244.7|2260.25|2245.45|2261.4|2246.6|2259.5|2244.7|19
1737976980000|2025-01-27 11:23:00|2259.4|2244.6|2260.15|2245.35|2260.6|2245.8|2259.4|2244.6|24
1737976990000|2025-01-27 11:23:10|2260.2|2245.4|2260.4|2245.6|2260.6|2245.8|2259.95|2245.15|16
1737977000000|2025-01-27 11:23:20|2260.65|2245.85|2261.9|2247.1|2261.9|2247.1|2260.65|2245.85|15
1737977010000|2025-01-27 11:23:30|2261.5|2246.7|2262.6|2247.8|2262.8|2248|2261.5|2246.7|14
1737977020000|2025-01-27 11:23:40|2262.65|2247.85|2264.7|2249.9|2264.7|2249.9|2262.65|2247.85|13
1737977030000|2025-01-27 11:23:50|2264.75|2249.95|2264.8|2250|2264.85|2250.05|2264.65|2249.85|9
1737977050000|2025-01-27 11:24:10|2263.85|2249.05|2263.95|2249.15|2264.45|2249.65|2263.15|2248.35|10
1737977060000|2025-01-27 11:24:20|2263.7|2248.9|2262.9|2248.1|2263.7|2248.9|2262.4|2247.6|11
1737977070000|2025-01-27 11:24:30|2262.75|2247.95|2262.9|2248.1|2262.9|2248.1|2262.55|2247.75|11
1737977080000|2025-01-27 11:24:40|2263.55|2248.75|2264.55|2249.75|2264.55|2249.75|2263.55|2248.75|11
1737977090000|2025-01-27 11:24:50|2264.4|2249.6|2264.4|2249.6|2264.55|2249.75|2264.4|2249.6|3
1737977100000|2025-01-27 11:25:00|2264.6|2249.8|2263.25|2248.45|2264.75|2249.95|2263.05|2248.25|18
1737977110000|2025-01-27 11:25:10|2262.9|2248.1|2261.75|2246.95|2262.95|2248.15|2261.4|2246.6|14
1737977120000|2025-01-27 11:25:20|2261.5|2246.7|2261.4|2246.6|2261.85|2247.05|2261.1|2246.3|13
1737977130000|2025-01-27 11:25:30|2260.85|2246.05|2258.9|2244.1|2260.9|2246.1|2258.9|2244.1|24
1737977140000|2025-01-27 11:25:40|2258.5|2243.7|2257.8|2243|2258.5|2243.7|2257.1|2242.3|17
1737977150000|2025-01-27 11:25:50|2257.9|2243.1|2259.4|2244.6|2259.8|2245|2257.9|2243.1|10
1737977160000|2025-01-27 11:26:00|2259.35|2244.55|2259.85|2245.05|2259.85|2245.05|2258.15|2243.35|12
1737977170000|2025-01-27 11:26:10|2259.9|2245.1|2262.9|2248.1|2262.9|2248.1|2259.9|2245.1|9
1737977180000|2025-01-27 11:26:20|2263.4|2248.6|2264.85|2250.05|2264.9|2250.1|2262.75|2247.95|18
1737977190000|2025-01-27 11:26:30|2264.9|2250.1|2265.8|2251|2265.8|2251|2264.75|2249.95|4
1737977200000|2025-01-27 11:26:40|2265.85|2251.05|2266.8|2252|2266.9|2252.1|2265.4|2250.6|13
1737977210000|2025-01-27 11:26:50|2266.85|2252.05|2266.9|2252.1|2266.9|2252.1|2266.6|2251.8|4
1737977220000|2025-01-27 11:27:00|2266.85|2252.05|2266.25|2251.45|2266.85|2252.05|2264.6|2249.8|21
1737977230000|2025-01-27 11:27:10|2266.35|2251.55|2265.9|2251.1|2266.35|2251.55|2265.75|2250.95|6
1737977240000|2025-01-27 11:27:20|2266.1|2251.3|2265.7|2250.9|2266.1|2251.3|2265.6|2250.8|3
1737977250000|2025-01-27 11:27:30|2265.75|2250.95|2264.5|2249.7|2265.75|2250.95|2263.6|2248.8|14
1737977260000|2025-01-27 11:27:40|2264.6|2249.8|2265.7|2250.9|2265.7|2250.9|2264.6|2249.8|8
1737977270000|2025-01-27 11:27:50|2265.65|2250.85|2265.5|2250.7|2265.8|2251|2265.45|2250.65|8
1737977280000|2025-01-27 11:28:00|2265.55|2250.75|2265.4|2250.6|2265.7|2250.9|2265.25|2250.45|11
1737977290000|2025-01-27 11:28:10|2265.15|2250.35|2263.25|2248.45|2265.25|2250.45|2263.05|2248.25|17
1737977300000|2025-01-27 11:28:20|2263.75|2248.95|2263.4|2248.6|2263.8|2249|2263.25|2248.45|11
1737977310000|2025-01-27 11:28:30|2263.6|2248.8|2263.85|2249.05|2263.85|2249.05|2263.4|2248.6|13
1737977320000|2025-01-27 11:28:40|2263.8|2249|2263.5|2248.7|2263.9|2249.1|2263.5|2248.7|4
1737977330000|2025-01-27 11:28:50|2263.7|2248.9|2264.9|2250.1|2264.9|2250.1|2263.7|2248.9|14
1737977340000|2025-01-27 11:29:00|2264.7|2249.9|2263.85|2249.05|2264.8|2250|2263.65|2248.85|16
1737977350000|2025-01-27 11:29:10|2263.9|2249.1|2263.9|2249.1|2264.85|2250.05|2263.6|2248.8|17
1737977360000|2025-01-27 11:29:20|2264.15|2249.35|2264.6|2249.8|2264.85|2250.05|2264.15|2249.35|11
1737977370000|2025-01-27 11:29:30|2264.7|2249.9|2263.9|2249.1|2264.7|2249.9|2263.9|2249.1|5
1737977380000|2025-01-27 11:29:40|2263.85|2249.05|2263.85|2249.05|2263.85|2249.05|2263.85|2249.05|1
1737977390000|2025-01-27 11:29:50|2263.7|2248.9|2263.8|2249|2263.9|2249.1|2263.55|2248.75|5
1737977400000|2025-01-27 11:30:00|2263.85|2249.05|2261.8|2247|2263.85|2249.05|2261.6|2246.8|21
1737977410000|2025-01-27 11:30:10|2262.5|2247.7|2262.9|2248.1|2264.65|2249.85|2262.5|2247.7|17
1737977420000|2025-01-27 11:30:20|2262.8|2248|2262.8|2248|2262.8|2248|2261.4|2246.6|13
1737977440000|2025-01-27 11:30:40|2262.75|2247.95|2260.6|2245.8|2262.75|2247.95|2260.55|2245.75|13
1737977450000|2025-01-27 11:30:50|2260.55|2245.75|2261.9|2247.1|2261.9|2247.1|2260.35|2245.55|10
1737977460000|2025-01-27 11:31:00|2261.4|2246.6|2259.8|2245|2261.4|2246.6|2259.8|2245|12
1737977470000|2025-01-27 11:31:10|2259.85|2245.05|2258.55|2243.75|2259.9|2245.1|2258.55|2243.75|16
1737977480000|2025-01-27 11:31:20|2258.65|2243.85|2258.9|2244.1|2259.9|2245.1|2258.15|2243.35|23
1737977490000|2025-01-27 11:31:30|2259.75|2244.95|2258.4|2243.6|2259.75|2244.95|2258.4|2243.6|11
1737977500000|2025-01-27 11:31:40|2257.9|2243.1|2257.9|2243.1|2257.9|2243.1|2256.85|2242.05|15
1737977510000|2025-01-27 11:31:50|2257.5|2242.7|2258.25|2243.45|2258.8|2244|2257.5|2242.7|15
1737977520000|2025-01-27 11:32:00|2258.75|2243.95|2258.9|2244.1|2259.9|2245.1|2258.65|2243.85|13
1737977530000|2025-01-27 11:32:10|2258.65|2243.85|2261.85|2247.05|2261.85|2247.05|2258.65|2243.85|13
1737977540000|2025-01-27 11:32:20|2261.6|2246.8|2263.25|2248.45|2263.25|2248.45|2261.6|2246.8|10
1737977550000|2025-01-27 11:32:30|2263.75|2248.95|2262.1|2247.3|2263.8|2249|2261.5|2246.7|16
1737977560000|2025-01-27 11:32:40|2262|2247.2|2262.8|2248|2262.8|2248|2262|2247.2|10
1737977570000|2025-01-27 11:32:50|2262.9|2248.1|2263.8|2249|2263.8|2249|2262.9|2248.1|4
1737977580000|2025-01-27 11:33:00|2263.7|2248.9|2264.8|2250|2264.85|2250.05|2263.7|2248.9|9
1737977590000|2025-01-27 11:33:10|2264.1|2249.3|2262.4|2247.6|2264.1|2249.3|2262.4|2247.6|13
1737977600000|2025-01-27 11:33:20|2262|2247.2|2264.75|2249.95|2264.75|2249.95|2262|2247.2|8
1737977610000|2025-01-27 11:33:30|2264.9|2250.1|2265.9|2251.1|2265.9|2251.1|2264.9|2250.1|4
1737977620000|2025-01-27 11:33:40|2266.05|2251.25|2265.75|2250.95|2267.5|2252.7|2265.5|2250.7|24
1737977630000|2025-01-27 11:33:50|2265.6|2250.8|2265.7|2250.9|2265.7|2250.9|2265.25|2250.45|11
1737977640000|2025-01-27 11:34:00|2265.8|2251|2265.85|2251.05|2265.9|2251.1|2263.6|2248.8|21
1737977650000|2025-01-27 11:34:10|2265.9|2251.1|2266.9|2252.1|2266.9|2252.1|2265.6|2250.8|15
1737977660000|2025-01-27 11:34:20|2267.1|2252.3|2267.9|2253.1|2267.9|2253.1|2266.65|2251.85|12
1737977680000|2025-01-27 11:34:40|2268.4|2253.6|2268.85|2254.05|2268.85|2254.05|2267.8|2253|17
1737977690000|2025-01-27 11:34:50|2268.9|2254.1|2270.9|2256.1|2270.9|2256.1|2268.9|2254.1|11
1737977700000|2025-01-27 11:35:00|2271.65|2256.85|2270.2|2255.4|2271.65|2256.85|2267.9|2253.1|23
1737977710000|2025-01-27 11:35:10|2270.25|2255.45|2271.6|2256.8|2271.6|2256.8|2269.6|2254.8|17
1737977720000|2025-01-27 11:35:20|2271.55|2256.75|2270.4|2255.6|2271.65|2256.85|2269.65|2254.85|18
1737977730000|2025-01-27 11:35:30|2270.75|2255.95|2270.85|2256.05|2271.75|2256.95|2270.7|2255.9|11
1737977740000|2025-01-27 11:35:40|2270.75|2255.95|2268.75|2253.95|2270.75|2255.95|2268.55|2253.75|16
1737977750000|2025-01-27 11:35:50|2268.8|2254|2269.8|2255|2269.8|2255|2268.25|2253.45|9
1737977760000|2025-01-27 11:36:00|2269.75|2254.95|2268.6|2253.8|2269.75|2254.95|2267.9|2253.1|9
1737977770000|2025-01-27 11:36:10|2268.7|2253.9|2270.75|2255.95|2270.75|2255.95|2268.5|2253.7|18
1737977780000|2025-01-27 11:36:20|2270.85|2256.05|2271.9|2257.1|2271.9|2257.1|2270.85|2256.05|8
1737977790000|2025-01-27 11:36:30|2272.05|2257.25|2271.15|2256.35|2272.8|2258|2271.15|2256.35|16
1737977800000|2025-01-27 11:36:40|2270.9|2256.1|2269.75|2254.95|2270.9|2256.1|2268.4|2253.6|19
1737977810000|2025-01-27 11:36:50|2269.8|2255|2270.35|2255.55|2270.75|2255.95|2269.2|2254.4|12
1737977820000|2025-01-27 11:37:00|2270.3|2255.5|2264.7|2249.9|2270.3|2255.5|2264.55|2249.75|24
1737977830000|2025-01-27 11:37:10|2264.65|2249.85|2264.6|2249.8|2264.7|2249.9|2264.05|2249.25|13
1737977840000|2025-01-27 11:37:20|2264.1|2249.3|2263.75|2248.95|2264.1|2249.3|2262.4|2247.6|19
1737977850000|2025-01-27 11:37:30|2263.6|2248.8|2263.8|2249|2264.6|2249.8|2262.65|2247.85|16
1737977860000|2025-01-27 11:37:40|2263.75|2248.95|2263.85|2249.05|2263.9|2249.1|2263.65|2248.85|6
1737977870000|2025-01-27 11:37:50|2263.5|2248.7|2262.45|2247.65|2263.55|2248.75|2262.45|2247.65|8
1737977880000|2025-01-27 11:38:00|2262.4|2247.6|2262.25|2247.45|2262.55|2247.75|2261.9|2247.1|12
1737977890000|2025-01-27 11:38:10|2262.7|2247.9|2263.9|2249.1|2263.9|2249.1|2262.4|2247.6|13
1737977900000|2025-01-27 11:38:20|2263.2|2248.4|2263.9|2249.1|2263.9|2249.1|2262.4|2247.6|14
1737977910000|2025-01-27 11:38:30|2264.05|2249.25|2263.1|2248.3|2264.85|2250.05|2262.9|2248.1|20
1737977920000|2025-01-27 11:38:40|2262.95|2248.15|2262.9|2248.1|2262.95|2248.15|2261.25|2246.45|17
1737977930000|2025-01-27 11:38:50|2262.85|2248.05|2263.65|2248.85|2263.8|2249|2262.85|2248.05|9
1737977940000|2025-01-27 11:39:00|2263.4|2248.6|2261.85|2247.05|2263.55|2248.75|2261.75|2246.95|14
1737977950000|2025-01-27 11:39:10|2261.9|2247.1|2259.65|2244.85|2262.85|2248.05|2259.65|2244.85|20
1737977960000|2025-01-27 11:39:20|2259.7|2244.9|2258.55|2243.75|2259.85|2245.05|2258.55|2243.75|8
1737977970000|2025-01-27 11:39:30|2258.45|2243.65|2259.9|2245.1|2259.9|2245.1|2258.25|2243.45|10
1737977980000|2025-01-27 11:39:40|2259.25|2244.45|2259.7|2244.9|2259.9|2245.1|2259.25|2244.45|8
1737977990000|2025-01-27 11:39:50|2259.6|2244.8|2259.9|2245.1|2259.9|2245.1|2259.6|2244.8|6
1737978000000|2025-01-27 11:40:00|2259.6|2244.8|2259.75|2244.95|2259.8|2245|2258.25|2243.45|13
1737978010000|2025-01-27 11:40:10|2259.85|2245.05|2258.8|2244|2259.9|2245.1|2258.4|2243.6|14
1737978020000|2025-01-27 11:40:20|2258.9|2244.1|2258.9|2244.1|2258.9|2244.1|2258.9|2244.1|1
1737978030000|2025-01-27 11:40:30|2259.4|2244.6|2259.4|2244.6|2259.8|2245|2259.3|2244.5|11
1737978040000|2025-01-27 11:40:40|2259.05|2244.25|2259.9|2245.1|2259.9|2245.1|2259.05|2244.25|6
1737978050000|2025-01-27 11:40:50|2259.1|2244.3|2258.9|2244.1|2259.1|2244.3|2258.85|2244.05|5
1737978060000|2025-01-27 11:41:00|2259.4|2244.6|2260.35|2245.55|2260.4|2245.6|2259.4|2244.6|9
1737978070000|2025-01-27 11:41:10|2260.3|2245.5|2260.05|2245.25|2261.75|2246.95|2260|2245.2|16
1737978080000|2025-01-27 11:41:20|2259.8|2245|2257.85|2243.05|2259.8|2245|2257.65|2242.85|16
1737978090000|2025-01-27 11:41:30|2257.9|2243.1|2258.4|2243.6|2258.4|2243.6|2257.75|2242.95|5
1737978100000|2025-01-27 11:41:40|2258.75|2243.95|2258.1|2243.3|2258.75|2243.95|2258|2243.2|8
1737978110000|2025-01-27 11:41:50|2258.05|2243.25|2258.75|2243.95|2258.8|2244|2258.05|2243.25|5
1737978120000|2025-01-27 11:42:00|2258.8|2244|2258.35|2243.55|2258.8|2244|2258.35|2243.55|5
1737978130000|2025-01-27 11:42:10|2257.3|2242.5|2255.8|2241|2257.3|2242.5|2255.8|2241|3
1737978140000|2025-01-27 11:42:20|2255.9|2241.1|2255.9|2241.1|2255.9|2241.1|2255.75|2240.95|3
1737978150000|2025-01-27 11:42:30|2256.4|2241.6|2256.4|2241.6|2256.8|2242|2256.4|2241.6|5
1737978160000|2025-01-27 11:42:40|2256.2|2241.4|2256.8|2242|2256.85|2242.05|2256.2|2241.4|5
1737978170000|2025-01-27 11:42:50|2256.6|2241.8|2257.8|2243|2257.85|2243.05|2256.6|2241.8|20
1737978180000|2025-01-27 11:43:00|2257.7|2242.9|2257.7|2242.9|2257.85|2243.05|2256.9|2242.1|15
1737978190000|2025-01-27 11:43:10|2257.6|2242.8|2257.9|2243.1|2257.9|2243.1|2257.6|2242.8|8
1737978200000|2025-01-27 11:43:20|2257.55|2242.75|2257.9|2243.1|2257.9|2243.1|2257.15|2242.35|5
1737978210000|2025-01-27 11:43:30|2258.65|2243.85|2257.9|2243.1|2258.85|2244.05|2257.85|2243.05|12
1737978220000|2025-01-27 11:43:40|2257.7|2242.9|2256.4|2241.6|2257.7|2242.9|2256.05|2241.25|5
1737978230000|2025-01-27 11:43:50|2255.9|2241.1|2255.9|2241.1|2255.9|2241.1|2255.6|2240.8|10
1737978240000|2025-01-27 11:44:00|2256.4|2241.6|2256.8|2242|2256.9|2242.1|2256.4|2241.6|4
1737978250000|2025-01-27 11:44:10|2256.9|2242.1|2258.9|2244.1|2258.9|2244.1|2256.9|2242.1|8
1737978260000|2025-01-27 11:44:20|2258.75|2243.95|2256.9|2242.1|2258.75|2243.95|2256.55|2241.75|13
1737978270000|2025-01-27 11:44:30|2257.4|2242.6|2257.9|2243.1|2257.9|2243.1|2257.4|2242.6|5
1737978280000|2025-01-27 11:44:40|2258.4|2243.6|2258.85|2244.05|2258.9|2244.1|2258.4|2243.6|7
1737978290000|2025-01-27 11:44:50|2258.9|2244.1|2259.8|2245|2259.8|2245|2258.9|2244.1|2
1737978300000|2025-01-27 11:45:00|2259.6|2244.8|2256.8|2242|2259.6|2244.8|2256.8|2242|9
1737978310000|2025-01-27 11:45:10|2256.6|2241.8|2256.25|2241.45|2256.9|2242.1|2255.2|2240.4|17
1737978320000|2025-01-27 11:45:20|2256.2|2241.4|2256.9|2242.1|2256.9|2242.1|2256.2|2241.4|7
1737978350000|2025-01-27 11:45:50|2256.75|2241.95|2255.2|2240.4|2256.75|2241.95|2255.2|2240.4|6
1737978360000|2025-01-27 11:46:00|2255.4|2240.6|2255.4|2240.6|2255.9|2241.1|2255.4|2240.6|4
1737978370000|2025-01-27 11:46:10|2254.9|2240.1|2256.9|2242.1|2256.9|2242.1|2254.9|2240.1|5
1737978380000|2025-01-27 11:46:20|2257.1|2242.3|2258.9|2244.1|2258.9|2244.1|2257.1|2242.3|6
1737978390000|2025-01-27 11:46:30|2258.8|2244|2258.9|2244.1|2258.9|2244.1|2258.7|2243.9|7
1737978400000|2025-01-27 11:46:40|2258.7|2243.9|2256.4|2241.6|2258.7|2243.9|2256.4|2241.6|14
1737978410000|2025-01-27 11:46:50|2256.7|2241.9|2256.9|2242.1|2256.9|2242.1|2256.55|2241.75|9
1737978420000|2025-01-27 11:47:00|2256.7|2241.9|2255.45|2240.65|2256.8|2242|2255.2|2240.4|14
1737978430000|2025-01-27 11:47:10|2255.75|2240.95|2255.75|2240.95|2255.8|2241|2255.25|2240.45|12
1737978440000|2025-01-27 11:47:20|2255.85|2241.05|2257.65|2242.85|2257.9|2243.1|2255.85|2241.05|16
1737978450000|2025-01-27 11:47:30|2257.7|2242.9|2257.65|2242.85|2257.9|2243.1|2257.4|2242.6|11
1737978460000|2025-01-27 11:47:40|2257.4|2242.6|2256.4|2241.6|2257.4|2242.6|2255.75|2240.95|17
1737978470000|2025-01-27 11:47:50|2256.35|2241.55|2258.9|2244.1|2258.9|2244.1|2256.35|2241.55|6
1737978480000|2025-01-27 11:48:00|2259.8|2245|2259.9|2245.1|2259.9|2245.1|2257.9|2243.1|19
1737978490000|2025-01-27 11:48:10|2259.7|2244.9|2259.4|2244.6|2259.9|2245.1|2259.25|2244.45|15
1737978500000|2025-01-27 11:48:20|2259.15|2244.35|2258.4|2243.6|2259.15|2244.35|2258.3|2243.5|11
1737978510000|2025-01-27 11:48:30|2258.9|2244.1|2257.9|2243.1|2258.9|2244.1|2257.7|2242.9|9
1737978520000|2025-01-27 11:48:40|2257.5|2242.7|2257.9|2243.1|2257.9|2243.1|2257.45|2242.65|5
1737978530000|2025-01-27 11:48:50|2257.85|2243.05|2257.8|2243|2257.9|2243.1|2257.7|2242.9|4
1737978540000|2025-01-27 11:49:00|2257.9|2243.1|2261.8|2247|2261.85|2247.05|2257.9|2243.1|13
1737978550000|2025-01-27 11:49:10|2261.9|2247.1|2260.9|2246.1|2261.9|2247.1|2260.9|2246.1|10
1737978560000|2025-01-27 11:49:20|2261.4|2246.6|2261.9|2247.1|2261.9|2247.1|2261.4|2246.6|2
1737978570000|2025-01-27 11:49:30|2261.75|2246.95|2260.9|2246.1|2261.9|2247.1|2260.9|2246.1|8
1737978580000|2025-01-27 11:49:40|2260.5|2245.7|2260.55|2245.75|2260.55|2245.75|2260.5|2245.7|2
1737978590000|2025-01-27 11:49:50|2260.8|2246|2259.4|2244.6|2260.8|2246|2259.3|2244.5|5
1737978600000|2025-01-27 11:50:00|2259.9|2245.1|2258.55|2243.75|2259.9|2245.1|2258.55|2243.75|11
1737978610000|2025-01-27 11:50:10|2258.7|2243.9|2257.4|2242.6|2258.7|2243.9|2257.4|2242.6|6
1737978630000|2025-01-27 11:50:30|2256.9|2242.1|2256.9|2242.1|2256.9|2242.1|2256.9|2242.1|1
1737978640000|2025-01-27 11:50:40|2256.4|2241.6|2257.4|2242.6|2257.75|2242.95|2256.4|2241.6|8
1737978650000|2025-01-27 11:50:50|2257.15|2242.35|2257.4|2242.6|2257.4|2242.6|2257.15|2242.35|3
1737978660000|2025-01-27 11:51:00|2257.9|2243.1|2255.9|2241.1|2257.9|2243.1|2255.7|2240.9|11
1737978670000|2025-01-27 11:51:10|2255.8|2241|2256.75|2241.95|2256.75|2241.95|2255.7|2240.9|6
1737978680000|2025-01-27 11:51:20|2256.85|2242.05|2257.9|2243.1|2257.9|2243.1|2256.8|2242|5
1737978690000|2025-01-27 11:51:30|2257.8|2243|2257.9|2243.1|2257.9|2243.1|2257.35|2242.55|9
1737978700000|2025-01-27 11:51:40|2257.8|2243|2257.4|2242.6|2257.8|2243|2257.4|2242.6|5
1737978710000|2025-01-27 11:51:50|2257.1|2242.3|2256.9|2242.1|2257.35|2242.55|2256.85|2242.05|4
1737978720000|2025-01-27 11:52:00|2257.85|2243.05|2256.9|2242.1|2257.85|2243.05|2256.85|2242.05|6
1737978730000|2025-01-27 11:52:10|2257.4|2242.6|2258.7|2243.9|2258.9|2244.1|2257.4|2242.6|9
1737978740000|2025-01-27 11:52:20|2258.65|2243.85|2256.4|2241.6|2258.75|2243.95|2256.4|2241.6|9
1737978750000|2025-01-27 11:52:30|2256.2|2241.4|2254.9|2240.1|2256.2|2241.4|2254.9|2240.1|3
1737978760000|2025-01-27 11:52:40|2254.65|2239.85|2254.9|2240.1|2254.9|2240.1|2254.65|2239.85|4
1737978770000|2025-01-27 11:52:50|2254.4|2239.6|2254.9|2240.1|2254.9|2240.1|2253.4|2238.6|9
1737978790000|2025-01-27 11:53:10|2255.4|2240.6|2255.9|2241.1|2255.9|2241.1|2255.4|2240.6|2
1737978800000|2025-01-27 11:53:20|2255.65|2240.85|2257.75|2242.95|2257.75|2242.95|2255.65|2240.85|7
1737978810000|2025-01-27 11:53:30|2257.9|2243.1|2258.9|2244.1|2258.9|2244.1|2257.9|2243.1|8
1737978830000|2025-01-27 11:53:50|2258.4|2243.6|2258.4|2243.6|2258.4|2243.6|2258.4|2243.6|1
1737978840000|2025-01-27 11:54:00|2258.25|2243.45|2255.25|2240.45|2258.25|2243.45|2255.25|2240.45|19
1737978850000|2025-01-27 11:54:10|2255.3|2240.5|2255.7|2240.9|2255.75|2240.95|2254.9|2240.1|17
1737978860000|2025-01-27 11:54:20|2255.75|2240.95|2255.4|2240.6|2255.75|2240.95|2254.9|2240.1|7
1737978870000|2025-01-27 11:54:30|2255.75|2240.95|2256.85|2242.05|2256.9|2242.1|2255.75|2240.95|7
1737978890000|2025-01-27 11:54:50|2256.8|2242|2256.9|2242.1|2257.75|2242.95|2256.8|2242|6
1737978900000|2025-01-27 11:55:00|2256.7|2241.9|2257.9|2243.1|2257.9|2243.1|2256.7|2241.9|6
1737978910000|2025-01-27 11:55:10|2258.8|2244|2258.85|2244.05|2258.85|2244.05|2258.7|2243.9|4
1737978920000|2025-01-27 11:55:20|2258.9|2244.1|2258.9|2244.1|2258.9|2244.1|2258.9|2244.1|1
1737978930000|2025-01-27 11:55:30|2258.85|2244.05|2259.4|2244.6|2259.4|2244.6|2258.55|2243.75|11
1737978940000|2025-01-27 11:55:40|2259.6|2244.8|2259.2|2244.4|2259.6|2244.8|2259.1|2244.3|6
1737978960000|2025-01-27 11:56:00|2259.15|2244.35|2256.3|2241.5|2259.15|2244.35|2256.3|2241.5|11
1737978970000|2025-01-27 11:56:10|2255.9|2241.1|2255.8|2241|2255.9|2241.1|2255.6|2240.8|8
1737978980000|2025-01-27 11:56:20|2255.3|2240.5|2256.25|2241.45|2256.65|2241.85|2255.3|2240.5|7
1737978990000|2025-01-27 11:56:30|2255.9|2241.1|2255.9|2241.1|2255.9|2241.1|2255.7|2240.9|8
1737979000000|2025-01-27 11:56:40|2255.5|2240.7|2255.4|2240.6|2255.75|2240.95|2255.15|2240.35|9
1737979010000|2025-01-27 11:56:50|2254.9|2240.1|2255.85|2241.05|2255.85|2241.05|2254.9|2240.1|4
1737979030000|2025-01-27 11:57:10|2255.65|2240.85|2254.95|2240.15|2255.75|2240.95|2254.95|2240.15|6
1737979040000|2025-01-27 11:57:20|2254.7|2239.9|2253.9|2239.1|2254.9|2240.1|2253.9|2239.1|6
1737979050000|2025-01-27 11:57:30|2253.6|2238.8|2253.9|2239.1|2253.9|2239.1|2253.6|2238.8|3
1737979060000|2025-01-27 11:57:40|2253.7|2238.9|2253.9|2239.1|2253.9|2239.1|2253.7|2238.9|4
1737979070000|2025-01-27 11:57:50|2253.8|2239|2252.65|2237.85|2253.85|2239.05|2252.55|2237.75|7
1737979080000|2025-01-27 11:58:00|2252.7|2237.9|2251.9|2237.1|2252.8|2238|2251.6|2236.8|8
1737979090000|2025-01-27 11:58:10|2252.3|2237.5|2252.65|2237.85|2252.8|2238|2252.3|2237.5|6
1737979100000|2025-01-27 11:58:20|2252.8|2238|2252.9|2238.1|2252.9|2238.1|2252.7|2237.9|5
1737979110000|2025-01-27 11:58:30|2252.8|2238|2251.4|2236.6|2252.8|2238|2251.4|2236.6|7
1737979120000|2025-01-27 11:58:40|2251.8|2237|2250.7|2235.9|2251.8|2237|2250.7|2235.9|8
1737979130000|2025-01-27 11:58:50|2250.6|2235.8|2250.75|2235.95|2250.8|2236|2249.8|2235|8
1737979140000|2025-01-27 11:59:00|2250.7|2235.9|2250.9|2236.1|2251.65|2236.85|2250.3|2235.5|15
1737979150000|2025-01-27 11:59:10|2251.75|2236.95|2251.7|2236.9|2251.75|2236.95|2251.5|2236.7|5
1737979160000|2025-01-27 11:59:20|2251.75|2236.95|2251.85|2237.05|2251.9|2237.1|2251.4|2236.6|11
1737979170000|2025-01-27 11:59:30|2251.9|2237.1|2251.4|2236.6|2251.9|2237.1|2251.15|2236.35|10
1737979180000|2025-01-27 11:59:40|2251.05|2236.25|2250.9|2236.1|2251.05|2236.25|2250.9|2236.1|2
1737979190000|2025-01-27 11:59:50|2250.8|2236|2249.65|2234.85|2250.8|2236|2249.65|2234.85|7
1737979200000|2025-01-27 12:00:00|2249.9|2235.1|2251.7|2236.9|2251.7|2236.9|2249.75|2234.95|21
1737979210000|2025-01-27 12:00:10|2251.8|2237|2251.65|2236.85|2251.9|2237.1|2250.75|2235.95|17
1737979220000|2025-01-27 12:00:20|2250.9|2236.1|2249.8|2235|2250.9|2236.1|2248.85|2234.05|16
1737979230000|2025-01-27 12:00:30|2249.85|2235.05|2250.75|2235.95|2250.75|2235.95|2249.85|2235.05|5
1737979240000|2025-01-27 12:00:40|2250.85|2236.05|2252.7|2237.9|2252.75|2237.95|2250.85|2236.05|11
1737979250000|2025-01-27 12:00:50|2252.4|2237.6|2252.85|2238.05|2252.9|2238.1|2251.9|2237.1|7
1737979260000|2025-01-27 12:01:00|2252.9|2238.1|2251.2|2236.4|2252.9|2238.1|2250.7|2235.9|12
1737979270000|2025-01-27 12:01:10|2252.8|2238|2251.35|2236.55|2252.9|2238.1|2251.3|2236.5|21
1737979280000|2025-01-27 12:01:20|2251.3|2236.5|2250.4|2235.6|2251.35|2236.55|2250.4|2235.6|11
1737979290000|2025-01-27 12:01:30|2249.9|2235.1|2250.9|2236.1|2250.9|2236.1|2249.9|2235.1|4
1737979300000|2025-01-27 12:01:40|2250.65|2235.85|2250.85|2236.05|2250.85|2236.05|2249.8|2235|9
1737979310000|2025-01-27 12:01:50|2250.9|2236.1|2251.8|2237|2251.9|2237.1|2250.9|2236.1|7
1737979320000|2025-01-27 12:02:00|2251.75|2236.95|2252.9|2238.1|2252.9|2238.1|2251.75|2236.95|6
1737979330000|2025-01-27 12:02:10|2253.4|2238.6|2253.9|2239.1|2253.9|2239.1|2253.4|2238.6|2
1737979340000|2025-01-27 12:02:20|2254.4|2239.6|2254.85|2240.05|2254.85|2240.05|2254.4|2239.6|13
1737979350000|2025-01-27 12:02:30|2254.8|2240|2252.9|2238.1|2254.8|2240|2252.9|2238.1|6
1737979360000|2025-01-27 12:02:40|2253.4|2238.6|2251.9|2237.1|2253.8|2239|2251.9|2237.1|12
1737979370000|2025-01-27 12:02:50|2251.7|2236.9|2251.9|2237.1|2251.9|2237.1|2251.7|2236.9|3
1737979380000|2025-01-27 12:03:00|2252.4|2237.6|2253.9|2239.1|2253.9|2239.1|2252.4|2237.6|9
1737979390000|2025-01-27 12:03:10|2253.8|2239|2251.5|2236.7|2253.8|2239|2251.3|2236.5|18
1737979400000|2025-01-27 12:03:20|2251.4|2236.6|2251.4|2236.6|2251.9|2237.1|2251.4|2236.6|6
1737979410000|2025-01-27 12:03:30|2251.35|2236.55|2252.9|2238.1|2252.9|2238.1|2251.35|2236.55|5
1737979420000|2025-01-27 12:03:40|2253.4|2238.6|2253.9|2239.1|2254.8|2240|2253.4|2238.6|11
1737979430000|2025-01-27 12:03:50|2253.8|2239|2252.85|2238.05|2253.8|2239|2252.4|2237.6|12
1737979440000|2025-01-27 12:04:00|2252.9|2238.1|2253.85|2239.05|2253.85|2239.05|2252.25|2237.45|8
1737979460000|2025-01-27 12:04:20|2252.85|2238.05|2251.9|2237.1|2252.85|2238.05|2251.75|2236.95|6
1737979470000|2025-01-27 12:04:30|2252.4|2237.6|2251.8|2237|2252.9|2238.1|2251.6|2236.8|14
1737979480000|2025-01-27 12:04:40|2251.3|2236.5|2250.9|2236.1|2251.35|2236.55|2250.75|2235.95|6
1737979490000|2025-01-27 12:04:50|2250.4|2235.6|2251.9|2237.1|2251.9|2237.1|2250.4|2235.6|4
1737979500000|2025-01-27 12:05:00|2252.4|2237.6|2254.9|2240.1|2254.9|2240.1|2252.4|2237.6|6
1737979510000|2025-01-27 12:05:10|2255.4|2240.6|2256.9|2242.1|2256.9|2242.1|2255.4|2240.6|11
1737979520000|2025-01-27 12:05:20|2257.4|2242.6|2256.9|2242.1|2257.85|2243.05|2256.8|2242|6
1737979530000|2025-01-27 12:05:30|2257.4|2242.6|2257.6|2242.8|2257.85|2243.05|2256.9|2242.1|14
1737979540000|2025-01-27 12:05:40|2257.75|2242.95|2258.8|2244|2258.8|2244|2257.75|2242.95|6
1737979550000|2025-01-27 12:05:50|2258.9|2244.1|2258.9|2244.1|2258.9|2244.1|2258.9|2244.1|1
1737979560000|2025-01-27 12:06:00|2258.75|2243.95|2256.35|2241.55|2258.75|2243.95|2256.3|2241.5|15
1737979570000|2025-01-27 12:06:10|2256.2|2241.4|2259.6|2244.8|2259.6|2244.8|2256.1|2241.3|13
1737979580000|2025-01-27 12:06:20|2259.7|2244.9|2261.8|2247|2261.85|2247.05|2259.7|2244.9|15
1737979590000|2025-01-27 12:06:30|2261.9|2247.1|2263.75|2248.95|2263.75|2248.95|2261.9|2247.1|11
1737979600000|2025-01-27 12:06:40|2263.85|2249.05|2263.8|2249|2264.75|2249.95|2263.45|2248.65|18
1737979610000|2025-01-27 12:06:50|2263.85|2249.05|2264.7|2249.9|2264.8|2250|2263.75|2248.95|13
1737979620000|2025-01-27 12:07:00|2264.6|2249.8|2264.85|2250.05|2264.85|2250.05|2263.9|2249.1|11
1737979630000|2025-01-27 12:07:10|2264.9|2250.1|2263.8|2249|2264.9|2250.1|2263.8|2249|5
1737979640000|2025-01-27 12:07:20|2263.5|2248.7|2265.4|2250.6|2265.4|2250.6|2263.5|2248.7|17
1737979650000|2025-01-27 12:07:30|2265.75|2250.95|2266.8|2252|2266.8|2252|2265.55|2250.75|12
1737979660000|2025-01-27 12:07:40|2266.85|2252.05|2266.75|2251.95|2266.85|2252.05|2266.45|2251.65|8
1737979670000|2025-01-27 12:07:50|2266.8|2252|2268.75|2253.95|2268.75|2253.95|2266.8|2252|11
1737979680000|2025-01-27 12:08:00|2268.8|2254|2267.75|2252.95|2269.8|2255|2267.6|2252.8|15
1737979690000|2025-01-27 12:08:10|2267.7|2252.9|2267.9|2253.1|2267.9|2253.1|2266.45|2251.65|15
1737979700000|2025-01-27 12:08:20|2267.15|2252.35|2267.75|2252.95|2267.75|2252.95|2267.15|2252.35|10
1737979710000|2025-01-27 12:08:30|2267.8|2253|2267.8|2253|2267.85|2253.05|2267.4|2252.6|10
1737979720000|2025-01-27 12:08:40|2267.85|2253.05|2266.7|2251.9|2267.85|2253.05|2266.7|2251.9|8
1737979730000|2025-01-27 12:08:50|2266.75|2251.95|2265.65|2250.85|2266.8|2252|2265.65|2250.85|7
1737979740000|2025-01-27 12:09:00|2265.7|2250.9|2264.9|2250.1|2265.8|2251|2264.85|2250.05|8
1737979750000|2025-01-27 12:09:10|2264.75|2249.95|2265.9|2251.1|2265.9|2251.1|2264.65|2249.85|14
1737979760000|2025-01-27 12:09:20|2265.35|2250.55|2265.4|2250.6|2265.85|2251.05|2265.35|2250.55|12
1737979770000|2025-01-27 12:09:30|2265.15|2250.35|2264.9|2250.1|2265.3|2250.5|2264.15|2249.35|7
1737979790000|2025-01-27 12:09:50|2264.4|2249.6|2264.1|2249.3|2264.4|2249.6|2264.1|2249.3|2
1737979800000|2025-01-27 12:10:00|2263.7|2248.9|2263.4|2248.6|2263.7|2248.9|2262.55|2247.75|15
1737979810000|2025-01-27 12:10:10|2263.9|2249.1|2264.9|2250.1|2264.9|2250.1|2263.65|2248.85|7
1737979820000|2025-01-27 12:10:20|2264.85|2250.05|2266.8|2252|2266.8|2252|2264.85|2250.05|12
1737979830000|2025-01-27 12:10:30|2266.5|2251.7|2265.15|2250.35|2267.05|2252.25|2265.15|2250.35|22
1737979840000|2025-01-27 12:10:40|2265.4|2250.6|2264.25|2249.45|2265.4|2250.6|2264.25|2249.45|14
1737979850000|2025-01-27 12:10:50|2263.95|2249.15|2264.9|2250.1|2264.9|2250.1|2263.95|2249.15|7
1737979860000|2025-01-27 12:11:00|2264.85|2250.05|2264.4|2249.6|2264.85|2250.05|2264.4|2249.6|4
1737979880000|2025-01-27 12:11:20|2262.4|2247.6|2260.4|2245.6|2262.4|2247.6|2260.4|2245.6|3
1737979890000|2025-01-27 12:11:30|2260.75|2245.95|2260.4|2245.6|2260.9|2246.1|2260.15|2245.35|9
1737979900000|2025-01-27 12:11:40|2259.9|2245.1|2259.9|2245.1|2259.9|2245.1|2259.9|2245.1|1
1737979920000|2025-01-27 12:12:00|2259.7|2244.9|2260.25|2245.45|2260.8|2246|2259.65|2244.85|13
1737979930000|2025-01-27 12:12:10|2260.65|2245.85|2260.4|2245.6|2260.9|2246.1|2260.4|2245.6|7
1737979940000|2025-01-27 12:12:20|2259.9|2245.1|2258.9|2244.1|2259.9|2245.1|2258.9|2244.1|3
1737979950000|2025-01-27 12:12:30|2258.65|2243.85|2258.85|2244.05|2258.9|2244.1|2258.65|2243.85|7
1737979960000|2025-01-27 12:12:40|2258.8|2244|2258.75|2243.95|2258.9|2244.1|2258.75|2243.95|4
1737979970000|2025-01-27 12:12:50|2257.9|2243.1|2257.9|2243.1|2257.9|2243.1|2257.55|2242.75|7
1737979980000|2025-01-27 12:13:00|2257.75|2242.95|2256.9|2242.1|2257.8|2243|2256.8|2242|8
1737979990000|2025-01-27 12:13:10|2256.8|2242|2256.4|2241.6|2256.8|2242|2256.4|2241.6|3
1737980000000|2025-01-27 12:13:20|2256.9|2242.1|2256.85|2242.05|2256.9|2242.1|2256.4|2241.6|6
1737980010000|2025-01-27 12:13:30|2256.9|2242.1|2256.9|2242.1|2256.9|2242.1|2256.9|2242.1|1
1737980020000|2025-01-27 12:13:40|2257.8|2243|2257.9|2243.1|2257.9|2243.1|2257.8|2243|2
1737980030000|2025-01-27 12:13:50|2257.8|2243|2257.9|2243.1|2257.9|2243.1|2257.75|2242.95|5
1737980040000|2025-01-27 12:14:00|2257.8|2243|2257.3|2242.5|2257.8|2243|2257.3|2242.5|5
1737980050000|2025-01-27 12:14:10|2257.35|2242.55|2255.4|2240.6|2257.4|2242.6|2255.4|2240.6|9
1737980080000|2025-01-27 12:14:40|2254.9|2240.1|2253.9|2239.1|2254.9|2240.1|2253.65|2238.85|12
1737980090000|2025-01-27 12:14:50|2253.6|2238.8|2253.9|2239.1|2254.8|2240|2253.6|2238.8|9
1737980100000|2025-01-27 12:15:00|2253.75|2238.95|2253.5|2238.7|2253.75|2238.95|2252.45|2237.65|9
1737980110000|2025-01-27 12:15:10|2253.6|2238.8|2253.75|2238.95|2253.8|2239|2253.4|2238.6|6
1737980120000|2025-01-27 12:15:20|2253.25|2238.45|2253.9|2239.1|2253.9|2239.1|2253.2|2238.4|10
1737980130000|2025-01-27 12:15:30|2254.65|2239.85|2256.7|2241.9|2256.9|2242.1|2254.6|2239.8|8
1737980140000|2025-01-27 12:15:40|2256.85|2242.05|2257.8|2243|2257.8|2243|2256.4|2241.6|5
1737980150000|2025-01-27 12:15:50|2257.9|2243.1|2257.75|2242.95|2257.9|2243.1|2257.3|2242.5|7
1737980160000|2025-01-27 12:16:00|2257.4|2242.6|2254.9|2240.1|2257.4|2242.6|2254.6|2239.8|14
1737980170000|2025-01-27 12:16:10|2254.75|2239.95|2252.8|2238|2254.75|2239.95|2252.8|2238|6
1737980180000|2025-01-27 12:16:20|2252.75|2237.95|2250.8|2236|2252.9|2238.1|2250.8|2236|12
1737980190000|2025-01-27 12:16:30|2250.7|2235.9|2250.8|2236|2250.8|2236|2250.65|2235.85|3
1737980200000|2025-01-27 12:16:40|2250.75|2235.95|2252.9|2238.1|2252.9|2238.1|2250.4|2235.6|15
1737980210000|2025-01-27 12:16:50|2252.75|2237.95|2252.4|2237.6|2252.75|2237.95|2252.25|2237.45|4
1737980220000|2025-01-27 12:17:00|2252.9|2238.1|2254.4|2239.6|2254.4|2239.6|2252.9|2238.1|5
1737980230000|2025-01-27 12:17:10|2254.9|2240.1|2254.7|2239.9|2255.55|2240.75|2254.35|2239.55|16
1737980240000|2025-01-27 12:17:20|2254.65|2239.85|2255.9|2241.1|2255.9|2241.1|2254.5|2239.7|12
1737980250000|2025-01-27 12:17:30|2255.5|2240.7|2254.85|2240.05|2255.5|2240.7|2254.4|2239.6|7
1737980270000|2025-01-27 12:17:50|2254.8|2240|2253.9|2239.1|2254.8|2240|2253.9|2239.1|3
1737980280000|2025-01-27 12:18:00|2253.65|2238.85|2252.65|2237.85|2253.65|2238.85|2252.65|2237.85|12
1737980290000|2025-01-27 12:18:10|2252|2237.2|2251.9|2237.1|2252.35|2237.55|2251.85|2237.05|7
1737980300000|2025-01-27 12:18:20|2252.4|2237.6|2249.85|2235.05|2252.9|2238.1|2249.85|2235.05|20
1737980310000|2025-01-27 12:18:30|2249.9|2235.1|2249.8|2235|2250.75|2235.95|2249.8|2235|8
1737980320000|2025-01-27 12:18:40|2249.85|2235.05|2250.9|2236.1|2250.9|2236.1|2249.85|2235.05|4
1737980330000|2025-01-27 12:18:50|2250.8|2236|2250.9|2236.1|2250.9|2236.1|2250.6|2235.8|3
1737980340000|2025-01-27 12:19:00|2250.4|2235.6|2250.4|2235.6|2250.4|2235.6|2250|2235.2|9
1737980350000|2025-01-27 12:19:10|2249.9|2235.1|2247.5|2232.7|2249.9|2235.1|2247.35|2232.55|10
1737980360000|2025-01-27 12:19:20|2247.75|2232.95|2247.9|2233.1|2247.9|2233.1|2247.75|2232.95|6
1737980370000|2025-01-27 12:19:30|2247.7|2232.9|2246.6|2231.8|2247.9|2233.1|2246.6|2231.8|12
1737980380000|2025-01-27 12:19:40|2246.55|2231.75|2247.9|2233.1|2247.9|2233.1|2246.55|2231.75|21
1737980390000|2025-01-27 12:19:50|2247.75|2232.95|2247.9|2233.1|2248.85|2234.05|2247.75|2232.95|10
1737980400000|2025-01-27 12:20:00|2248.4|2233.6|2247.9|2233.1|2248.75|2233.95|2247.9|2233.1|9
1737980410000|2025-01-27 12:20:10|2247.55|2232.75|2247.4|2232.6|2247.55|2232.75|2247.4|2232.6|4
1737980420000|2025-01-27 12:20:20|2247.7|2232.9|2248.9|2234.1|2248.9|2234.1|2247.7|2232.9|9
1737980430000|2025-01-27 12:20:30|2248.75|2233.95|2249.9|2235.1|2250.9|2236.1|2248.75|2233.95|12
1737980440000|2025-01-27 12:20:40|2249.65|2234.85|2250.9|2236.1|2250.9|2236.1|2249.65|2234.85|5
1737980450000|2025-01-27 12:20:50|2250.4|2235.6|2249.9|2235.1|2250.4|2235.6|2249.9|2235.1|2
1737980460000|2025-01-27 12:21:00|2249.4|2234.6|2247.9|2233.1|2249.4|2234.6|2247.7|2232.9|7
1737980470000|2025-01-27 12:21:10|2247.75|2232.95|2247.4|2232.6|2247.75|2232.95|2247.4|2232.6|3
1737980480000|2025-01-27 12:21:20|2246.9|2232.1|2244.9|2230.1|2246.9|2232.1|2244.9|2230.1|6
1737980490000|2025-01-27 12:21:30|2244.55|2229.75|2245.4|2230.6|2245.85|2231.05|2244.55|2229.75|8
1737980500000|2025-01-27 12:21:40|2245.9|2231.1|2245.7|2230.9|2245.9|2231.1|2245.35|2230.55|8
1737980510000|2025-01-27 12:21:50|2245.65|2230.85|2245.9|2231.1|2245.9|2231.1|2245.65|2230.85|6
1737980520000|2025-01-27 12:22:00|2245.65|2230.85|2247.9|2233.1|2247.9|2233.1|2245.65|2230.85|7
1737980530000|2025-01-27 12:22:10|2248.9|2234.1|2248.9|2234.1|2248.9|2234.1|2248.9|2234.1|1
1737980550000|2025-01-27 12:22:30|2248.8|2234|2248.9|2234.1|2248.9|2234.1|2248.55|2233.75|9
1737980560000|2025-01-27 12:22:40|2248.8|2234|2247.9|2233.1|2248.8|2234|2247.4|2232.6|15
1737980570000|2025-01-27 12:22:50|2247.4|2232.6|2245.9|2231.1|2247.4|2232.6|2245.9|2231.1|8
1737980580000|2025-01-27 12:23:00|2245.7|2230.9|2248.7|2233.9|2248.7|2233.9|2245.4|2230.6|14
1737980590000|2025-01-27 12:23:10|2248.8|2234|2246.9|2232.1|2248.9|2234.1|2246.9|2232.1|9
1737980600000|2025-01-27 12:23:20|2247.4|2232.6|2246.9|2232.1|2247.9|2233.1|2245.9|2231.1|10
1737980610000|2025-01-27 12:23:30|2247.4|2232.6|2246.75|2231.95|2247.4|2232.6|2246.4|2231.6|12
1737980620000|2025-01-27 12:23:40|2246.9|2232.1|2248.9|2234.1|2248.9|2234.1|2246.9|2232.1|7
1737980630000|2025-01-27 12:23:50|2249.9|2235.1|2250.9|2236.1|2250.9|2236.1|2249.9|2235.1|6
1737980640000|2025-01-27 12:24:00|2250.4|2235.6|2249.9|2235.1|2250.4|2235.6|2249.7|2234.9|4
1737980650000|2025-01-27 12:24:10|2249.8|2235|2248.9|2234.1|2249.8|2235|2248.45|2233.65|7
1737980660000|2025-01-27 12:24:20|2248.3|2233.5|2248.9|2234.1|2248.9|2234.1|2247.85|2233.05|9
1737980670000|2025-01-27 12:24:30|2248.6|2233.8|2248.8|2234|2248.9|2234.1|2247.9|2233.1|5
1737980680000|2025-01-27 12:24:40|2248.55|2233.75|2247.9|2233.1|2248.9|2234.1|2247.9|2233.1|4
1737980690000|2025-01-27 12:24:50|2248.4|2233.6|2248.4|2233.6|2248.4|2233.6|2248.4|2233.6|1
1737980700000|2025-01-27 12:25:00|2249.25|2234.45|2249.9|2235.1|2250.9|2236.1|2249.25|2234.45|19
1737980710000|2025-01-27 12:25:10|2250.4|2235.6|2250.9|2236.1|2250.9|2236.1|2250.3|2235.5|7
1737980720000|2025-01-27 12:25:20|2251.9|2237.1|2250.9|2236.1|2251.9|2237.1|2250.9|2236.1|6
1737980730000|2025-01-27 12:25:30|2250.55|2235.75|2251.9|2237.1|2251.9|2237.1|2250.55|2235.75|3
1737980740000|2025-01-27 12:25:40|2251.4|2236.6|2250.9|2236.1|2251.4|2236.6|2250.9|2236.1|4
1737980760000|2025-01-27 12:26:00|2250.85|2236.05|2250.85|2236.05|2250.85|2236.05|2250.85|2236.05|1
1737980770000|2025-01-27 12:26:10|2250.2|2235.4|2248.4|2233.6|2250.2|2235.4|2248.4|2233.6|13
1737980780000|2025-01-27 12:26:20|2247.9|2233.1|2247.9|2233.1|2247.9|2233.1|2246.9|2232.1|6
1737980790000|2025-01-27 12:26:30|2247.8|2233|2246.9|2232.1|2247.8|2233|2246.9|2232.1|6
1737980810000|2025-01-27 12:26:50|2246.55|2231.75|2246.9|2232.1|2246.9|2232.1|2246.4|2231.6|5
1737980820000|2025-01-27 12:27:00|2247.9|2233.1|2248.4|2233.6|2248.9|2234.1|2247.9|2233.1|5
1737980830000|2025-01-27 12:27:10|2248.9|2234.1|2248.9|2234.1|2248.9|2234.1|2248.9|2234.1|1
1737980860000|2025-01-27 12:27:40|2248.55|2233.75|2247.75|2232.95|2248.55|2233.75|2247.7|2232.9|7
1737980870000|2025-01-27 12:27:50|2247.4|2232.6|2246.4|2231.6|2247.4|2232.6|2246.4|2231.6|6
1737980880000|2025-01-27 12:28:00|2246.9|2232.1|2245.9|2231.1|2246.9|2232.1|2245.9|2231.1|5
1737980890000|2025-01-27 12:28:10|2245.7|2230.9|2245.9|2231.1|2245.9|2231.1|2245.7|2230.9|3
1737980900000|2025-01-27 12:28:20|2245.65|2230.85|2245.65|2230.85|2245.65|2230.85|2245.65|2230.85|1
1737980910000|2025-01-27 12:28:30|2245.9|2231.1|2244.4|2229.6|2245.9|2231.1|2244.4|2229.6|4
1737980920000|2025-01-27 12:28:40|2244.9|2230.1|2244.9|2230.1|2244.9|2230.1|2244.9|2230.1|1
1737980930000|2025-01-27 12:28:50|2244.7|2229.9|2242.9|2228.1|2244.7|2229.9|2242.9|2228.1|7
1737980940000|2025-01-27 12:29:00|2242.45|2227.65|2239.9|2225.1|2242.45|2227.65|2239.9|2225.1|11
1737980950000|2025-01-27 12:29:10|2240.9|2226.1|2241.9|2227.1|2241.9|2227.1|2240.9|2226.1|14
1737980960000|2025-01-27 12:29:20|2241.8|2227|2241.9|2227.1|2241.9|2227.1|2241.4|2226.6|3
1737980970000|2025-01-27 12:29:30|2241.65|2226.85|2242.75|2227.95|2242.9|2228.1|2241.5|2226.7|16
1737980980000|2025-01-27 12:29:40|2242.8|2228|2245.7|2230.9|2245.9|2231.1|2241.9|2227.1|18
1737980990000|2025-01-27 12:29:50|2245.85|2231.05|2246.9|2232.1|2247.9|2233.1|2245.85|2231.05|8
1737981000000|2025-01-27 12:30:00|2246.75|2231.95|2244.4|2229.6|2246.75|2231.95|2244.4|2229.6|12
1737981010000|2025-01-27 12:30:10|2243.9|2229.1|2243.4|2228.6|2243.9|2229.1|2243.4|2228.6|6
1737981020000|2025-01-27 12:30:20|2243.9|2229.1|2244.4|2229.6|2244.9|2230.1|2243.9|2229.1|11
1737981040000|2025-01-27 12:30:40|2244.3|2229.5|2244.4|2229.6|2244.4|2229.6|2243.9|2229.1|3
1737981050000|2025-01-27 12:30:50|2244.9|2230.1|2245.4|2230.6|2245.9|2231.1|2244.9|2230.1|5
1737981060000|2025-01-27 12:31:00|2245.3|2230.5|2246.4|2231.6|2246.9|2232.1|2245.3|2230.5|8
1737981070000|2025-01-27 12:31:10|2246.9|2232.1|2247.75|2232.95|2247.9|2233.1|2246.9|2232.1|7
1737981080000|2025-01-27 12:31:20|2247.8|2233|2248.4|2233.6|2248.8|2234|2247.75|2232.95|10
1737981090000|2025-01-27 12:31:30|2248.3|2233.5|2246.9|2232.1|2248.3|2233.5|2246.85|2232.05|11
1737981100000|2025-01-27 12:31:40|2246.8|2232|2248.9|2234.1|2248.9|2234.1|2246.8|2232|6
1737981110000|2025-01-27 12:31:50|2248.75|2233.95|2248.4|2233.6|2248.8|2234|2248.4|2233.6|4
1737981120000|2025-01-27 12:32:00|2248.3|2233.5|2248.4|2233.6|2248.4|2233.6|2248.3|2233.5|4
1737981130000|2025-01-27 12:32:10|2248.3|2233.5|2247.4|2232.6|2248.4|2233.6|2247.4|2232.6|4
1737981140000|2025-01-27 12:32:20|2248.9|2234.1|2248.6|2233.8|2248.9|2234.1|2248.6|2233.8|3
1737981150000|2025-01-27 12:32:30|2248.7|2233.9|2248.9|2234.1|2248.9|2234.1|2248.7|2233.9|4
1737981160000|2025-01-27 12:32:40|2249.4|2234.6|2250.9|2236.1|2250.9|2236.1|2249.4|2234.6|4
1737981170000|2025-01-27 12:32:50|2251.9|2237.1|2251.9|2237.1|2251.9|2237.1|2251.9|2237.1|1
1737981180000|2025-01-27 12:33:00|2252.4|2237.6|2253.9|2239.1|2253.9|2239.1|2252.4|2237.6|8
1737981190000|2025-01-27 12:33:10|2253.65|2238.85|2253.4|2238.6|2253.65|2238.85|2253.4|2238.6|3
1737981200000|2025-01-27 12:33:20|2253.9|2239.1|2254.9|2240.1|2254.9|2240.1|2253.9|2239.1|2
1737981210000|2025-01-27 12:33:30|2254.65|2239.85|2253.9|2239.1|2254.9|2240.1|2253.9|2239.1|6
1737981220000|2025-01-27 12:33:40|2254.9|2240.1|2254.3|2239.5|2254.9|2240.1|2254.3|2239.5|5
1737981230000|2025-01-27 12:33:50|2253.9|2239.1|2253.9|2239.1|2253.9|2239.1|2253.9|2239.1|1
1737981260000|2025-01-27 12:34:20|2254.9|2240.1|2254.9|2240.1|2254.9|2240.1|2254.9|2240.1|1
1737981270000|2025-01-27 12:34:30|2255.3|2240.5|2255.85|2241.05|2256.9|2242.1|2254.8|2240|14
1737981280000|2025-01-27 12:34:40|2255.9|2241.1|2256.85|2242.05|2256.9|2242.1|2255.9|2241.1|7
1737981290000|2025-01-27 12:34:50|2256.8|2242|2255.9|2241.1|2256.8|2242|2255.4|2240.6|8
1737981300000|2025-01-27 12:35:00|2255.4|2240.6|2256.9|2242.1|2256.9|2242.1|2254.6|2239.8|14
1737981310000|2025-01-27 12:35:10|2257.4|2242.6|2257.9|2243.1|2257.9|2243.1|2257.4|2242.6|4
1737981320000|2025-01-27 12:35:20|2257.85|2243.05|2257.8|2243|2257.85|2243.05|2257.4|2242.6|6
1737981330000|2025-01-27 12:35:30|2257.85|2243.05|2260.4|2245.6|2260.4|2245.6|2257.4|2242.6|9
1737981340000|2025-01-27 12:35:40|2259.9|2245.1|2258.9|2244.1|2259.9|2245.1|2258.4|2243.6|6
1737981350000|2025-01-27 12:35:50|2259.4|2244.6|2259.9|2245.1|2259.9|2245.1|2259.4|2244.6|2
1737981360000|2025-01-27 12:36:00|2259.65|2244.85|2257.9|2243.1|2259.9|2245.1|2256.75|2241.95|13
1737981370000|2025-01-27 12:36:10|2258.4|2243.6|2256.9|2242.1|2258.9|2244.1|2256.9|2242.1|10
1737981380000|2025-01-27 12:36:20|2257.4|2242.6|2258.9|2244.1|2258.9|2244.1|2257.4|2242.6|6
1737981390000|2025-01-27 12:36:30|2259.4|2244.6|2260.4|2245.6|2260.9|2246.1|2259.4|2244.6|7
1737981400000|2025-01-27 12:36:40|2260.35|2245.55|2259.9|2245.1|2260.4|2245.6|2259.9|2245.1|4
1737981410000|2025-01-27 12:36:50|2259.85|2245.05|2258.5|2243.7|2259.9|2245.1|2258.5|2243.7|8
1737981420000|2025-01-27 12:37:00|2258.4|2243.6|2259.9|2245.1|2259.9|2245.1|2258.4|2243.6|4
1737981430000|2025-01-27 12:37:10|2260.8|2246|2260.9|2246.1|2260.9|2246.1|2260.75|2245.95|5
1737981440000|2025-01-27 12:37:20|2260.7|2245.9|2260.4|2245.6|2260.9|2246.1|2259.9|2245.1|5
1737981450000|2025-01-27 12:37:30|2260.9|2246.1|2260.9|2246.1|2260.9|2246.1|2260.9|2246.1|1
1737981460000|2025-01-27 12:37:40|2260.4|2245.6|2260.9|2246.1|2260.9|2246.1|2260.4|2245.6|2
1737981470000|2025-01-27 12:37:50|2261.4|2246.6|2261.9|2247.1|2261.9|2247.1|2261.4|2246.6|4
1737981480000|2025-01-27 12:38:00|2262.65|2247.85|2263.65|2248.85|2263.9|2249.1|2262.65|2247.85|12
1737981490000|2025-01-27 12:38:10|2263.85|2249.05|2263.4|2248.6|2263.9|2249.1|2263.3|2248.5|5
1737981500000|2025-01-27 12:38:20|2263.3|2248.5|2263.8|2249|2263.9|2249.1|2263.3|2248.5|4
1737981510000|2025-01-27 12:38:30|2263.7|2248.9|2263.9|2249.1|2263.9|2249.1|2263.4|2248.6|3
1737981520000|2025-01-27 12:38:40|2264.4|2249.6|2265.85|2251.05|2265.85|2251.05|2264.4|2249.6|5
1737981530000|2025-01-27 12:38:50|2265.9|2251.1|2266.9|2252.1|2266.9|2252.1|2265.9|2251.1|6
1737981540000|2025-01-27 12:39:00|2266.4|2251.6|2269.7|2254.9|2269.7|2254.9|2266.1|2251.3|16
1737981550000|2025-01-27 12:39:10|2269.85|2255.05|2269.9|2255.1|2270.55|2255.75|2269.8|2255|10
1737981560000|2025-01-27 12:39:20|2269.55|2254.75|2269.85|2255.05|2269.9|2255.1|2269.55|2254.75|7
1737981570000|2025-01-27 12:39:30|2269.9|2255.1|2268.8|2254|2269.9|2255.1|2268.8|2254|5
1737981580000|2025-01-27 12:39:40|2268.9|2254.1|2267.9|2253.1|2268.9|2254.1|2267.65|2252.85|5
1737981590000|2025-01-27 12:39:50|2267.75|2252.95|2267.9|2253.1|2267.9|2253.1|2267.75|2252.95|2
1737981600000|2025-01-27 12:40:00|2267.5|2252.7|2269.9|2255.1|2269.9|2255.1|2267.25|2252.45|14
1737981610000|2025-01-27 12:40:10|2270.4|2255.6|2272.85|2258.05|2272.85|2258.05|2270.4|2255.6|11
1737981620000|2025-01-27 12:40:20|2272.9|2258.1|2273.7|2258.9|2273.7|2258.9|2272.65|2257.85|7
1737981630000|2025-01-27 12:40:30|2273.8|2259|2272.8|2258|2273.8|2259|2271.4|2256.6|15
1737981640000|2025-01-27 12:40:40|2272.7|2257.9|2271.65|2256.85|2272.7|2257.9|2271.4|2256.6|9
1737981650000|2025-01-27 12:40:50|2271.7|2256.9|2272.9|2258.1|2272.9|2258.1|2271.7|2256.9|8
1737981660000|2025-01-27 12:41:00|2272.75|2257.95|2271.8|2257|2272.9|2258.1|2271.8|2257|11
1737981670000|2025-01-27 12:41:10|2271.6|2256.8|2272.85|2258.05|2272.9|2258.1|2271.4|2256.6|21
1737981680000|2025-01-27 12:41:20|2272.8|2258|2272.9|2258.1|2272.9|2258.1|2272.7|2257.9|9
1737981690000|2025-01-27 12:41:30|2272.6|2257.8|2273.35|2258.55|2273.55|2258.75|2272|2257.2|15
1737981700000|2025-01-27 12:41:40|2273.4|2258.6|2273.9|2259.1|2273.9|2259.1|2273.4|2258.6|3
1737981710000|2025-01-27 12:41:50|2273.75|2258.95|2278.9|2264.1|2278.9|2264.1|2273.75|2258.95|18
1737981720000|2025-01-27 12:42:00|2278.3|2263.5|2279.8|2265|2279.8|2265|2278.3|2263.5|8
1737981730000|2025-01-27 12:42:10|2279.7|2264.9|2279.8|2265|2281.4|2266.6|2279.65|2264.85|14
1737981740000|2025-01-27 12:42:20|2279.75|2264.95|2282.4|2267.6|2282.4|2267.6|2279.75|2264.95|8
1737981750000|2025-01-27 12:42:30|2282.3|2267.5|2282.9|2268.1|2282.9|2268.1|2282.3|2267.5|11
1737981760000|2025-01-27 12:42:40|2282.8|2268|2284.8|2270|2284.8|2270|2282.8|2268|15
1737981770000|2025-01-27 12:42:50|2284.75|2269.95|2285.85|2271.05|2285.85|2271.05|2284.65|2269.85|13
1737981780000|2025-01-27 12:43:00|2286.4|2271.6|2288.4|2273.6|2288.65|2273.85|2286.4|2271.6|17
1737981790000|2025-01-27 12:43:10|2288.7|2273.9|2287.85|2273.05|2288.9|2274.1|2287.85|2273.05|10
1737981800000|2025-01-27 12:43:20|2286.6|2271.8|2287.9|2273.1|2287.9|2273.1|2284.25|2269.45|18
1737981810000|2025-01-27 12:43:30|2287.4|2272.6|2287.4|2272.6|2287.9|2273.1|2287.4|2272.6|7
1737981820000|2025-01-27 12:43:40|2287.3|2272.5|2287.4|2272.6|2287.8|2273|2286.05|2271.25|23
1737981830000|2025-01-27 12:43:50|2287.3|2272.5|2287.4|2272.6|2287.6|2272.8|2286.9|2272.1|12
1737981840000|2025-01-27 12:44:00|2287.15|2272.35|2285.9|2271.1|2287.6|2272.8|2285.75|2270.95|19
1737981850000|2025-01-27 12:44:10|2285.4|2270.6|2286.4|2271.6|2286.9|2272.1|2285.4|2270.6|15
1737981860000|2025-01-27 12:44:20|2286.8|2272|2286.9|2272.1|2286.9|2272.1|2286.8|2272|2
1737981870000|2025-01-27 12:44:30|2286.65|2271.85|2286.9|2272.1|2286.9|2272.1|2286.6|2271.8|6
1737981880000|2025-01-27 12:44:40|2287.4|2272.6|2287.9|2273.1|2287.9|2273.1|2287.4|2272.6|4
1737981890000|2025-01-27 12:44:50|2288.7|2273.9|2293.55|2278.75|2293.55|2278.75|2288.7|2273.9|20
1737981900000|2025-01-27 12:45:00|2293.65|2278.85|2289.55|2274.75|2293.9|2279.1|2288.8|2274|23
1737981910000|2025-01-27 12:45:10|2289.4|2274.6|2285.8|2271|2289.4|2274.6|2285.75|2270.95|11
1737981920000|2025-01-27 12:45:20|2286.65|2271.85|2284.75|2269.95|2286.65|2271.85|2284.4|2269.6|20
1737981930000|2025-01-27 12:45:30|2284.7|2269.9|2286.6|2271.8|2286.8|2272|2284.7|2269.9|23
1737981940000|2025-01-27 12:45:40|2286.55|2271.75|2287.55|2272.75|2287.55|2272.75|2286.55|2271.75|15
1737981950000|2025-01-27 12:45:50|2287.7|2272.9|2287.9|2273.1|2287.9|2273.1|2287.7|2272.9|3
1737981960000|2025-01-27 12:46:00|2288.4|2273.6|2291.55|2276.75|2291.9|2277.1|2288.4|2273.6|18
1737981970000|2025-01-27 12:46:10|2291.9|2277.1|2292.35|2277.55|2292.8|2278|2291.9|2277.1|12
1737981980000|2025-01-27 12:46:20|2292.4|2277.6|2294.7|2279.9|2294.75|2279.95|2292.15|2277.35|20
1737981990000|2025-01-27 12:46:30|2294.8|2280|2295.4|2280.6|2295.4|2280.6|2294.75|2279.95|7
1737982000000|2025-01-27 12:46:40|2295.7|2280.9|2296.55|2281.75|2296.6|2281.8|2294.9|2280.1|15
1737982010000|2025-01-27 12:46:50|2296.6|2281.8|2297.75|2282.95|2297.75|2282.95|2296.6|2281.8|17
1737982020000|2025-01-27 12:47:00|2297.7|2282.9|2297.9|2283.1|2297.9|2283.1|2295.9|2281.1|14
1737982030000|2025-01-27 12:47:10|2297.55|2282.75|2296.35|2281.55|2299.3|2284.5|2296.35|2281.55|18
1737982040000|2025-01-27 12:47:20|2296.55|2281.75|2295.95|2281.15|2298.2|2283.4|2295.75|2280.95|20
1737982050000|2025-01-27 12:47:30|2296|2281.2|2294.4|2279.6|2296.4|2281.6|2293.9|2279.1|16
1737982060000|2025-01-27 12:47:40|2294.9|2280.1|2299.85|2285.05|2300.25|2285.45|2294.4|2279.6|19
1737982070000|2025-01-27 12:47:50|2299.75|2284.95|2301.9|2287.1|2301.9|2287.1|2299.75|2284.95|12
1737982080000|2025-01-27 12:48:00|2302.55|2287.75|2304.8|2290|2305.65|2290.85|2302.55|2287.75|25
1737982090000|2025-01-27 12:48:10|2304.35|2289.55|2303.4|2288.6|2304.5|2289.7|2303.4|2288.6|19
1737982100000|2025-01-27 12:48:20|2302.9|2288.1|2299.9|2285.1|2302.9|2288.1|2299.4|2284.6|19
1737982110000|2025-01-27 12:48:30|2299.65|2284.85|2298.8|2284|2299.65|2284.85|2298.4|2283.6|15
1737982120000|2025-01-27 12:48:40|2298.9|2284.1|2307.4|2292.6|2307.75|2292.95|2298.6|2283.8|15
1737982130000|2025-01-27 12:48:50|2306.8|2292|2308.9|2294.1|2308.9|2294.1|2306.8|2292|15
1737982140000|2025-01-27 12:49:00|2308.75|2293.95|2307.4|2292.6|2308.8|2294|2307.4|2292.6|14
1737982150000|2025-01-27 12:49:10|2307.05|2292.25|2306.9|2292.1|2307.15|2292.35|2305.4|2290.6|12
1737982160000|2025-01-27 12:49:20|2307.4|2292.6|2308.4|2293.6|2308.4|2293.6|2307.4|2292.6|3
1737982170000|2025-01-27 12:49:30|2308.9|2294.1|2308.9|2294.1|2310.4|2295.6|2308.4|2293.6|15
1737982180000|2025-01-27 12:49:40|2309.4|2294.6|2310.9|2296.1|2310.9|2296.1|2309.4|2294.6|5
1737982190000|2025-01-27 12:49:50|2310.4|2295.6|2310.4|2295.6|2310.9|2296.1|2310.4|2295.6|5
1737982200000|2025-01-27 12:50:00|2310.2|2295.4|2311.6|2296.8|2311.6|2296.8|2306.95|2292.15|22
1737982210000|2025-01-27 12:50:10|2311.75|2296.95|2316.9|2302.1|2316.9|2302.1|2311.75|2296.95|12
1737982220000|2025-01-27 12:50:20|2317.75|2302.95|2319.9|2305.1|2319.9|2305.1|2317.7|2302.9|10
1737982230000|2025-01-27 12:50:30|2320.75|2305.95|2322.9|2308.1|2322.9|2308.1|2320.4|2305.6|11
1737982240000|2025-01-27 12:50:40|2323.9|2309.1|2325.9|2311.1|2325.9|2311.1|2323.9|2309.1|7
1737982250000|2025-01-27 12:50:50|2326.5|2311.7|2327.9|2313.1|2327.9|2313.1|2325.9|2311.1|11
1737982260000|2025-01-27 12:51:00|2327.55|2312.75|2326|2311.2|2327.6|2312.8|2323.15|2308.35|21
1737982270000|2025-01-27 12:51:10|2326.35|2311.55|2324.9|2310.1|2327.35|2312.55|2324.9|2310.1|18
1737982280000|2025-01-27 12:51:20|2325.4|2310.6|2324.4|2309.6|2325.8|2311|2324.4|2309.6|12
1737982290000|2025-01-27 12:51:30|2324.45|2309.65|2323.9|2309.1|2324.9|2310.1|2323.55|2308.75|16
1737982300000|2025-01-27 12:51:40|2323.4|2308.6|2328.85|2314.05|2328.85|2314.05|2323.4|2308.6|24
1737982310000|2025-01-27 12:51:50|2328.4|2313.6|2327.4|2312.6|2328.85|2314.05|2327.4|2312.6|9
1737982320000|2025-01-27 12:52:00|2327.85|2313.05|2327.15|2312.35|2328.85|2314.05|2327.15|2312.35|16
1737982330000|2025-01-27 12:52:10|2326.35|2311.55|2324.5|2309.7|2326.9|2312.1|2324.5|2309.7|16
1737982340000|2025-01-27 12:52:20|2324.2|2309.4|2319.4|2304.6|2324.2|2309.4|2319.4|2304.6|20
1737982350000|2025-01-27 12:52:30|2320.4|2305.6|2322.9|2308.1|2322.9|2308.1|2320.4|2305.6|14
1737982360000|2025-01-27 12:52:40|2323.5|2308.7|2324.9|2310.1|2326.4|2311.6|2323.5|2308.7|16
1737982370000|2025-01-27 12:52:50|2324.85|2310.05|2324.85|2310.05|2325.75|2310.95|2323.9|2309.1|14
1737982380000|2025-01-27 12:53:00|2324.9|2310.1|2322.6|2307.8|2325.9|2311.1|2322.6|2307.8|21
1737982390000|2025-01-27 12:53:10|2322.4|2307.6|2328.4|2313.6|2328.4|2313.6|2322.4|2307.6|13
1737982400000|2025-01-27 12:53:20|2328.9|2314.1|2335.6|2320.8|2335.6|2320.8|2328.9|2314.1|18
1737982410000|2025-01-27 12:53:30|2335.65|2320.85|2332.9|2318.1|2335.7|2320.9|2332.4|2317.6|13
1737982430000|2025-01-27 12:53:50|2332.25|2317.45|2333.75|2318.95|2333.85|2319.05|2332.25|2317.45|11
1737982440000|2025-01-27 12:54:00|2333.65|2318.85|2337.6|2322.8|2338.1|2323.3|2332.65|2317.85|31
1737982450000|2025-01-27 12:54:10|2337.75|2322.95|2338.4|2323.6|2338.9|2324.1|2337.25|2322.45|12
1737982460000|2025-01-27 12:54:20|2338.75|2323.95|2339.9|2325.1|2339.9|2325.1|2338.75|2323.95|10
1737982470000|2025-01-27 12:54:30|2340.75|2325.95|2341.9|2327.1|2341.9|2327.1|2340.75|2325.95|7
1737982480000|2025-01-27 12:54:40|2341.35|2326.55|2343.9|2329.1|2343.9|2329.1|2340.9|2326.1|8
1737982490000|2025-01-27 12:54:50|2344.75|2329.95|2346.9|2332.1|2346.9|2332.1|2344.75|2329.95|8
1737982500000|2025-01-27 12:55:00|2349|2334.2|2350.4|2335.6|2350.8|2336|2349|2334.2|17
1737982510000|2025-01-27 12:55:10|2350.25|2335.45|2350.9|2336.1|2350.9|2336.1|2348.4|2333.6|14
1737982520000|2025-01-27 12:55:20|2351.9|2337.1|2356.65|2341.85|2356.65|2341.85|2351.9|2337.1|20
1737982530000|2025-01-27 12:55:30|2356.7|2341.9|2361.75|2346.95|2361.75|2346.95|2355.25|2340.45|29
1737982540000|2025-01-27 12:55:40|2361.8|2347|2358.7|2343.9|2361.8|2347|2357.05|2342.25|19
1737982550000|2025-01-27 12:55:50|2358.65|2343.85|2358.15|2343.35|2362|2347.2|2358.15|2343.35|23
1737982560000|2025-01-27 12:56:00|2357.9|2343.1|2355.3|2340.5|2357.9|2343.1|2351.85|2337.05|23
1737982570000|2025-01-27 12:56:10|2355.45|2340.65|2360.4|2345.6|2360.4|2345.6|2354|2339.2|29
1737982580000|2025-01-27 12:56:20|2360.6|2345.8|2360.4|2345.6|2360.9|2346.1|2358.4|2343.6|25
1737982590000|2025-01-27 12:56:30|2360.85|2346.05|2356.95|2342.15|2360.85|2346.05|2356.05|2341.25|21
1737982600000|2025-01-27 12:56:40|2356.9|2342.1|2358.1|2343.3|2359.1|2344.3|2355.75|2340.95|25
1737982610000|2025-01-27 12:56:50|2357.4|2342.6|2360|2345.2|2360.4|2345.6|2356.4|2341.6|14
1737982620000|2025-01-27 12:57:00|2359.9|2345.1|2361.9|2347.1|2361.9|2347.1|2359.1|2344.3|16
1737982630000|2025-01-27 12:57:10|2362.4|2347.6|2358.2|2343.4|2362.4|2347.6|2358.2|2343.4|18
1737982640000|2025-01-27 12:57:20|2358.25|2343.45|2352.4|2337.6|2358.25|2343.45|2352.4|2337.6|11
1737982650000|2025-01-27 12:57:30|2351.9|2337.1|2345.4|2330.6|2351.9|2337.1|2345.4|2330.6|13
1737982660000|2025-01-27 12:57:40|2345.3|2330.5|2350.25|2335.45|2350.4|2335.6|2345.3|2330.5|15
1737982670000|2025-01-27 12:57:50|2349.4|2334.6|2348.9|2334.1|2349.4|2334.6|2347.15|2332.35|20
1737982680000|2025-01-27 12:58:00|2349.4|2334.6|2349.4|2334.6|2352.4|2337.6|2349.1|2334.3|22
1737982690000|2025-01-27 12:58:10|2349.9|2335.1|2349.9|2335.1|2350.4|2335.6|2348.4|2333.6|17
1737982700000|2025-01-27 12:58:20|2350.4|2335.6|2350.4|2335.6|2350.4|2335.6|2348.35|2333.55|15
1737982710000|2025-01-27 12:58:30|2350.15|2335.35|2345.4|2330.6|2350.15|2335.35|2345.4|2330.6|25
1737982720000|2025-01-27 12:58:40|2344.9|2330.1|2343.4|2328.6|2344.9|2330.1|2343.4|2328.6|6
1737982730000|2025-01-27 12:58:50|2343.9|2329.1|2349.4|2334.6|2349.4|2334.6|2343.4|2328.6|14
1737982740000|2025-01-27 12:59:00|2348.9|2334.1|2345.75|2330.95|2348.9|2334.1|2345.25|2330.45|18
1737982750000|2025-01-27 12:59:10|2345.9|2331.1|2347.9|2333.1|2348.3|2333.5|2345.9|2331.1|5
1737982760000|2025-01-27 12:59:20|2347.7|2332.9|2350.9|2336.1|2351.9|2337.1|2347.7|2332.9|13
1737982770000|2025-01-27 12:59:30|2350.75|2335.95|2346.4|2331.6|2350.75|2335.95|2346.1|2331.3|13
1737982780000|2025-01-27 12:59:40|2346.3|2331.5|2341.9|2327.1|2346.3|2331.5|2341.9|2327.1|13
1737982790000|2025-01-27 12:59:50|2341.4|2326.6|2341.9|2327.1|2341.9|2327.1|2339.9|2325.1|10
1737982800000|2025-01-27 13:00:00|2341.5|2326.7|2345.4|2330.6|2345.85|2331.05|2341.15|2326.35|19
1737982810000|2025-01-27 13:00:10|2345.2|2330.4|2341.75|2326.95|2345.2|2330.4|2341.75|2326.95|23
1737982820000|2025-01-27 13:00:20|2341.35|2326.55|2336.4|2321.6|2341.35|2326.55|2335.5|2320.7|27
1737982830000|2025-01-27 13:00:30|2335.9|2321.1|2334.85|2320.05|2338.9|2324.1|2334.85|2320.05|14
1737982840000|2025-01-27 13:00:40|2334.4|2319.6|2334.9|2320.1|2335.4|2320.6|2334.4|2319.6|14
1737982850000|2025-01-27 13:00:50|2335.4|2320.6|2333.75|2318.95|2335.4|2320.6|2333.75|2318.95|11
1737982860000|2025-01-27 13:01:00|2333.8|2319|2333.4|2318.6|2334.4|2319.6|2333.3|2318.5|10
1737982870000|2025-01-27 13:01:10|2333.9|2319.1|2333.4|2318.6|2333.9|2319.1|2332.9|2318.1|6
1737982880000|2025-01-27 13:01:20|2333.1|2318.3|2325.95|2311.15|2333.1|2318.3|2325.4|2310.6|15
1737982890000|2025-01-27 13:01:30|2325.8|2311|2328.4|2313.6|2328.4|2313.6|2325.4|2310.6|15
1737982900000|2025-01-27 13:01:40|2330.4|2315.6|2335.4|2320.6|2336.4|2321.6|2330.4|2315.6|13
1737982910000|2025-01-27 13:01:50|2334.75|2319.95|2332.05|2317.25|2334.75|2319.95|2332.05|2317.25|17
1737982920000|2025-01-27 13:02:00|2330.4|2315.6|2334.4|2319.6|2335.4|2320.6|2330.4|2315.6|16
1737982930000|2025-01-27 13:02:10|2333.9|2319.1|2329.9|2315.1|2333.9|2319.1|2329.9|2315.1|6
1737982940000|2025-01-27 13:02:20|2329.4|2314.6|2332.8|2318|2334.4|2319.6|2328.9|2314.1|14
1737982950000|2025-01-27 13:02:30|2331.4|2316.6|2330.9|2316.1|2331.4|2316.6|2327.9|2313.1|11
1737982960000|2025-01-27 13:02:40|2330.4|2315.6|2330.9|2316.1|2331.4|2316.6|2329.4|2314.6|10
1737982970000|2025-01-27 13:02:50|2330.4|2315.6|2331.4|2316.6|2331.9|2317.1|2330.4|2315.6|7
1737982980000|2025-01-27 13:03:00|2332.4|2317.6|2328.9|2314.1|2332.4|2317.6|2327.4|2312.6|10
1737982990000|2025-01-27 13:03:10|2330.4|2315.6|2326.9|2312.1|2330.4|2315.6|2326.9|2312.1|11
1737983000000|2025-01-27 13:03:20|2327.4|2312.6|2334.9|2320.1|2335.4|2320.6|2327.4|2312.6|18
1737983010000|2025-01-27 13:03:30|2334.4|2319.6|2334.4|2319.6|2334.9|2320.1|2333.4|2318.6|14
1737983020000|2025-01-27 13:03:40|2334.9|2320.1|2339.75|2324.95|2339.8|2325|2334.9|2320.1|16
1737983030000|2025-01-27 13:03:50|2339.6|2324.8|2341.9|2327.1|2341.9|2327.1|2338.9|2324.1|7
1737983040000|2025-01-27 13:04:00|2341.85|2327.05|2343.6|2328.8|2343.8|2329|2341.4|2326.6|20
1737983050000|2025-01-27 13:04:10|2343.7|2328.9|2345.9|2331.1|2345.9|2331.1|2343.7|2328.9|14
1737983060000|2025-01-27 13:04:20|2347.4|2332.6|2345.65|2330.85|2348.9|2334.1|2345.6|2330.8|19
1737983070000|2025-01-27 13:04:30|2344.35|2329.55|2345.35|2330.55|2345.35|2330.55|2341.4|2326.6|26
1737983080000|2025-01-27 13:04:40|2345.3|2330.5|2345.55|2330.75|2348.35|2333.55|2344.05|2329.25|23
1737983090000|2025-01-27 13:04:50|2345.25|2330.45|2347.4|2332.6|2347.4|2332.6|2344.75|2329.95|20
1737983100000|2025-01-27 13:05:00|2347.8|2333|2345.5|2330.7|2348.7|2333.9|2345.45|2330.65|22
1737983110000|2025-01-27 13:05:10|2344.9|2330.1|2346.4|2331.6|2346.4|2331.6|2343.4|2328.6|15
1737983120000|2025-01-27 13:05:20|2347.4|2332.6|2347.4|2332.6|2348.9|2334.1|2346.4|2331.6|16
1737983130000|2025-01-27 13:05:30|2347.9|2333.1|2353.4|2338.6|2353.9|2339.1|2347.9|2333.1|10
1737983140000|2025-01-27 13:05:40|2352.9|2338.1|2352.9|2338.1|2352.9|2338.1|2351.4|2336.6|7
1737983150000|2025-01-27 13:05:50|2352.4|2337.6|2353.9|2339.1|2353.9|2339.1|2352.4|2337.6|3
1737983160000|2025-01-27 13:06:00|2353.4|2338.6|2353.9|2339.1|2354.9|2340.1|2351.4|2336.6|14
1737983170000|2025-01-27 13:06:10|2354.9|2340.1|2354.9|2340.1|2354.9|2340.1|2353.9|2339.1|3
1737983180000|2025-01-27 13:06:20|2355.9|2341.1|2355.9|2341.1|2356.9|2342.1|2354.4|2339.6|6
1737983190000|2025-01-27 13:06:30|2356.9|2342.1|2355.4|2340.6|2356.9|2342.1|2355.4|2340.6|6
1737983200000|2025-01-27 13:06:40|2354.9|2340.1|2353.9|2339.1|2354.9|2340.1|2350.4|2335.6|13
1737983210000|2025-01-27 13:06:50|2354.4|2339.6|2354.4|2339.6|2354.9|2340.1|2354.4|2339.6|7
1737983220000|2025-01-27 13:07:00|2354.9|2340.1|2351.9|2337.1|2356.4|2341.6|2351.9|2337.1|11
1737983230000|2025-01-27 13:07:10|2350.9|2336.1|2343.9|2329.1|2350.9|2336.1|2343.9|2329.1|14
1737983240000|2025-01-27 13:07:20|2343.4|2328.6|2345.4|2330.6|2345.4|2330.6|2342.9|2328.1|7
1737983250000|2025-01-27 13:07:30|2345.9|2331.1|2348.9|2334.1|2349.4|2334.6|2345.9|2331.1|14
1737983260000|2025-01-27 13:07:40|2348.4|2333.6|2348.4|2333.6|2348.4|2333.6|2346.9|2332.1|19
1737983270000|2025-01-27 13:07:50|2348.9|2334.1|2355.9|2341.1|2355.9|2341.1|2348.9|2334.1|13
1737983280000|2025-01-27 13:08:00|2356.4|2341.6|2356.4|2341.6|2358.9|2344.1|2356.4|2341.6|8
1737983290000|2025-01-27 13:08:10|2356.9|2342.1|2359.9|2345.1|2359.9|2345.1|2356.4|2341.6|8
1737983300000|2025-01-27 13:08:20|2359.4|2344.6|2358.9|2344.1|2359.4|2344.6|2357.9|2343.1|7
1737983310000|2025-01-27 13:08:30|2359.9|2345.1|2360.4|2345.6|2360.9|2346.1|2358.4|2343.6|9
1737983320000|2025-01-27 13:08:40|2360.9|2346.1|2362.9|2348.1|2362.9|2348.1|2360.9|2346.1|3
1737983330000|2025-01-27 13:08:50|2361.9|2347.1|2363.9|2349.1|2363.9|2349.1|2361.9|2347.1|3
1737983340000|2025-01-27 13:09:00|2363.8|2349|2364.9|2350.1|2364.9|2350.1|2361.95|2347.15|8
1737983350000|2025-01-27 13:09:10|2365.9|2351.1|2365.9|2351.1|2366.9|2352.1|2364.3|2349.5|16
1737983360000|2025-01-27 13:09:20|2366.4|2351.6|2367.9|2353.1|2367.9|2353.1|2366.4|2351.6|6
1737983370000|2025-01-27 13:09:30|2368.4|2353.6|2371.65|2356.85|2371.65|2356.85|2368.4|2353.6|8
1737983380000|2025-01-27 13:09:40|2371.8|2357|2373.4|2358.6|2373.9|2359.1|2371.55|2356.75|24
1737983390000|2025-01-27 13:09:50|2372.75|2357.95|2374.8|2360|2374.9|2360.1|2372.75|2357.95|25
1737983400000|2025-01-27 13:10:00|2374.3|2359.5|2375.9|2361.1|2375.9|2361.1|2373.95|2359.15|16
1738396800000|2025-02-01 08:00:00|2532.1|2517.3|2531.38|2516.58|2532.1|2517.3|2530.79|2515.99|17
1738396810000|2025-02-01 08:00:10|2531.6|2516.8|2533.32|2518.52|2534.27|2519.47|2531.6|2516.8|27
1738396820000|2025-02-01 08:00:20|2533.54|2518.74|2536.04|2521.24|2536.07|2521.27|2533.54|2518.74|17
1738396830000|2025-02-01 08:00:30|2536.03|2521.23|2535.98|2521.18|2536.24|2521.44|2535.22|2520.42|23
1738396840000|2025-02-01 08:00:40|2535.96|2521.16|2535.3|2520.5|2536.3|2521.5|2534.9|2520.1|22
1738396850000|2025-02-01 08:00:50|2535.39|2520.59|2535.56|2520.76|2535.92|2521.12|2535.05|2520.25|13
1738396860000|2025-02-01 08:01:00|2536.01|2521.21|2535.34|2520.54|2536.09|2521.29|2535.08|2520.28|19
1738396870000|2025-02-01 08:01:10|2535.35|2520.55|2535.97|2521.17|2536.57|2521.77|2535.35|2520.55|14
1738396880000|2025-02-01 08:01:20|2535.99|2521.19|2536.9|2522.1|2536.9|2522.1|2535.65|2520.85|9
1738396890000|2025-02-01 08:01:30|2536.65|2521.85|2539.08|2524.28|2539.12|2524.32|2536.65|2521.85|12
1738396900000|2025-02-01 08:01:40|2539.2|2524.4|2539.07|2524.27|2539.27|2524.47|2538.97|2524.17|20
1738396910000|2025-02-01 08:01:50|2539.19|2524.39|2538.87|2524.07|2539.27|2524.47|2538.85|2524.05|15
1738396920000|2025-02-01 08:02:00|2539|2524.2|2538.97|2524.17|2539.08|2524.28|2538.97|2524.17|7
1738396930000|2025-02-01 08:02:10|2539.02|2524.22|2539.07|2524.27|2539.07|2524.27|2538.79|2523.99|10
1738396940000|2025-02-01 08:02:20|2539.05|2524.25|2540.07|2525.27|2540.08|2525.28|2539.05|2524.25|15
1738396950000|2025-02-01 08:02:30|2540.05|2525.25|2538.87|2524.07|2540.05|2525.25|2538.2|2523.4|15
1738396960000|2025-02-01 08:02:40|2538.88|2524.08|2539.1|2524.3|2539.1|2524.3|2538.85|2524.05|12
1738396970000|2025-02-01 08:02:50|2539.08|2524.28|2540.02|2525.22|2540.02|2525.22|2539.05|2524.25|8
1738396980000|2025-02-01 08:03:00|2539.96|2525.16|2541.09|2526.29|2541.09|2526.29|2539.96|2525.16|13
1738396990000|2025-02-01 08:03:10|2541.11|2526.31|2540.14|2525.34|2541.12|2526.32|2540.12|2525.32|7
1738397000000|2025-02-01 08:03:20|2540.13|2525.33|2538.99|2524.19|2540.13|2525.33|2538.88|2524.08|15
1738397010000|2025-02-01 08:03:30|2538.97|2524.17|2538.16|2523.36|2538.97|2524.17|2538.05|2523.25|7
1738397020000|2025-02-01 08:03:40|2538.14|2523.34|2537.13|2522.33|2538.14|2523.34|2537.08|2522.28|16
1738397030000|2025-02-01 08:03:50|2537.19|2522.39|2535.12|2520.32|2537.35|2522.55|2535.03|2520.23|24
1738397040000|2025-02-01 08:04:00|2535.67|2520.87|2536.21|2521.41|2536.24|2521.44|2535.67|2520.87|12
1738397050000|2025-02-01 08:04:10|2536.3|2521.5|2537.35|2522.55|2537.56|2522.76|2536.3|2521.5|12
1738397060000|2025-02-01 08:04:20|2537.37|2522.57|2538|2523.2|2538|2523.2|2537.09|2522.29|15
1738397070000|2025-02-01 08:04:30|2537.93|2523.13|2537.65|2522.85|2538.08|2523.28|2537.65|2522.85|5
1738397080000|2025-02-01 08:04:40|2536.65|2521.85|2536.65|2521.85|2536.65|2521.85|2536.65|2521.85|1
1738397090000|2025-02-01 08:04:50|2537.11|2522.31|2538.08|2523.28|2538.08|2523.28|2537.11|2522.31|7
1738397100000|2025-02-01 08:05:00|2538.07|2523.27|2534.05|2519.25|2538.07|2523.27|2534.05|2519.25|35
1738397110000|2025-02-01 08:05:10|2534.06|2519.26|2533.12|2518.32|2534.09|2519.29|2533.12|2518.32|17
1738397120000|2025-02-01 08:05:20|2533.1|2518.3|2532.03|2517.23|2533.1|2518.3|2532.03|2517.23|13
1738397130000|2025-02-01 08:05:30|2531.77|2516.97|2531.03|2516.23|2531.92|2517.12|2531.03|2516.23|15
1738397140000|2025-02-01 08:05:40|2531.04|2516.24|2531.17|2516.37|2531.2|2516.4|2531.04|2516.24|6
1738397150000|2025-02-01 08:05:50|2531.16|2516.36|2531.03|2516.23|2531.16|2516.36|2530.86|2516.06|11
1738397160000|2025-02-01 08:06:00|2531.04|2516.24|2535.79|2520.99|2535.99|2521.19|2531.04|2516.24|24
1738397170000|2025-02-01 08:06:10|2535.75|2520.95|2535.16|2520.36|2535.99|2521.19|2535|2520.2|24
1738397180000|2025-02-01 08:06:20|2535.14|2520.34|2535.08|2520.28|2535.94|2521.14|2535.08|2520.28|17
1738397190000|2025-02-01 08:06:30|2535.1|2520.3|2535.89|2521.09|2535.91|2521.11|2535.1|2520.3|10
1738397200000|2025-02-01 08:06:40|2535.91|2521.11|2535.17|2520.37|2536.39|2521.59|2535.01|2520.21|14
1738397210000|2025-02-01 08:06:50|2535.94|2521.14|2535.85|2521.05|2536.13|2521.33|2535.6|2520.8|10
1738397220000|2025-02-01 08:07:00|2535.86|2521.06|2537.13|2522.33|2537.13|2522.33|2535.86|2521.06|9
1738397230000|2025-02-01 08:07:10|2537.12|2522.32|2533.69|2518.89|2537.12|2522.32|2533.69|2518.89|21
1738397240000|2025-02-01 08:07:20|2533.56|2518.76|2533.74|2518.94|2534.03|2519.23|2533.56|2518.76|18
1738397250000|2025-02-01 08:07:30|2533.5|2518.7|2532.1|2517.3|2533.5|2518.7|2532.07|2517.27|19
1738397260000|2025-02-01 08:07:40|2532.12|2517.32|2533.65|2518.85|2533.65|2518.85|2532.12|2517.32|12
1738397270000|2025-02-01 08:07:50|2534.15|2519.35|2534.65|2519.85|2534.65|2519.85|2534.15|2519.35|2
1738397280000|2025-02-01 08:08:00|2534.15|2519.35|2535.99|2521.19|2535.99|2521.19|2534.15|2519.35|6
1738397290000|2025-02-01 08:08:10|2536.06|2521.26|2535.03|2520.23|2536.06|2521.26|2535.02|2520.22|9
1738397300000|2025-02-01 08:08:20|2535.13|2520.33|2535.12|2520.32|2535.83|2521.03|2535.11|2520.31|18
1738397310000|2025-02-01 08:08:30|2535.09|2520.29|2535.03|2520.23|2535.09|2520.29|2535.03|2520.23|4
1738397320000|2025-02-01 08:08:40|2535.02|2520.22|2533.11|2518.31|2535.02|2520.22|2533.1|2518.3|16
1738397330000|2025-02-01 08:08:50|2533.13|2518.33|2533.09|2518.29|2533.13|2518.33|2533.09|2518.29|4
1738397340000|2025-02-01 08:09:00|2533.1|2518.3|2533.07|2518.27|2533.25|2518.45|2532.89|2518.09|11
1738397350000|2025-02-01 08:09:10|2533.06|2518.26|2530.04|2515.24|2533.06|2518.26|2530.04|2515.24|22
1738397360000|2025-02-01 08:09:20|2530.03|2515.23|2531.13|2516.33|2531.29|2516.49|2529.01|2514.21|18
1738397370000|2025-02-01 08:09:30|2531.06|2516.26|2531.03|2516.23|2531.08|2516.28|2531.03|2516.23|7
1738397380000|2025-02-01 08:09:40|2531.07|2516.27|2532.09|2517.29|2532.09|2517.29|2531.07|2516.27|13
1738397390000|2025-02-01 08:09:50|2532.1|2517.3|2532.17|2517.37|2533.05|2518.25|2531.75|2516.95|15
1738397400000|2025-02-01 08:10:00|2532.15|2517.35|2532.08|2517.28|2532.17|2517.37|2531.65|2516.85|15
1738397410000|2025-02-01 08:10:10|2532.07|2517.27|2531.09|2516.29|2532.18|2517.38|2531.09|2516.29|15
1738397420000|2025-02-01 08:10:20|2531.11|2516.31|2530.17|2515.37|2531.9|2517.1|2530.12|2515.32|18
1738397430000|2025-02-01 08:10:30|2530.39|2515.59|2532.03|2517.23|2532.03|2517.23|2530.1|2515.3|25
1738397440000|2025-02-01 08:10:40|2531.95|2517.15|2532.15|2517.35|2532.15|2517.35|2531.56|2516.76|14
1738397450000|2025-02-01 08:10:50|2532.14|2517.34|2532.1|2517.3|2532.15|2517.35|2532.09|2517.29|4
1738397460000|2025-02-01 08:11:00|2531.65|2516.85|2531.4|2516.6|2531.65|2516.85|2531.4|2516.6|2
1738397470000|2025-02-01 08:11:10|2531.15|2516.35|2533.65|2518.85|2533.65|2518.85|2530.65|2515.85|9
1738397480000|2025-02-01 08:11:20|2534.07|2519.27|2535.59|2520.79|2535.59|2520.79|2534.07|2519.27|13
1738397490000|2025-02-01 08:11:30|2535.58|2520.78|2537.13|2522.33|2537.13|2522.33|2535.58|2520.78|14
1738397500000|2025-02-01 08:11:40|2537.12|2522.32|2536.2|2521.4|2537.12|2522.32|2536.15|2521.35|10
1738397510000|2025-02-01 08:11:50|2536.21|2521.41|2536.95|2522.15|2537.1|2522.3|2536.21|2521.41|8
1738397520000|2025-02-01 08:12:00|2537.35|2522.55|2536.92|2522.12|2537.37|2522.57|2536.55|2521.75|24
1738397530000|2025-02-01 08:12:10|2536.85|2522.05|2538.03|2523.23|2538.1|2523.3|2536.85|2522.05|18
1738397540000|2025-02-01 08:12:20|2538.05|2523.25|2538.06|2523.26|2538.37|2523.57|2538.05|2523.25|10
1738397550000|2025-02-01 08:12:30|2538.05|2523.25|2535.87|2521.07|2538.05|2523.25|2535.87|2521.07|17
1738397560000|2025-02-01 08:12:40|2535.81|2521.01|2536.16|2521.36|2536.23|2521.43|2535.81|2521.01|11
1738397570000|2025-02-01 08:12:50|2536.18|2521.38|2537.12|2522.32|2537.12|2522.32|2536.18|2521.38|16
1738397580000|2025-02-01 08:13:00|2537.32|2522.52|2537.04|2522.24|2538|2523.2|2537.04|2522.24|18
1738397590000|2025-02-01 08:13:10|2537.18|2522.38|2534.41|2519.61|2537.18|2522.38|2534.12|2519.32|24
1738397600000|2025-02-01 08:13:20|2534.88|2520.08|2534.08|2519.28|2535.39|2520.59|2533.95|2519.15|14
1738397610000|2025-02-01 08:13:30|2533.91|2519.11|2531.7|2516.9|2533.91|2519.11|2530.95|2516.15|31
1738397620000|2025-02-01 08:13:40|2531.69|2516.89|2532.05|2517.25|2532.25|2517.45|2531.69|2516.89|18
1738397630000|2025-02-01 08:13:50|2532.02|2517.22|2530.69|2515.89|2532.02|2517.22|2530.56|2515.76|14
1738397640000|2025-02-01 08:14:00|2530.65|2515.85|2530.12|2515.32|2530.65|2515.85|2529.9|2515.1|18
1738397650000|2025-02-01 08:14:10|2530.14|2515.34|2531.3|2516.5|2531.33|2516.53|2530.14|2515.34|17
1738397660000|2025-02-01 08:14:20|2531.1|2516.3|2530.65|2515.85|2531.1|2516.3|2530.65|2515.85|10
1738397670000|2025-02-01 08:14:30|2530.15|2515.35|2531.09|2516.29|2531.09|2516.29|2529.9|2515.1|9
1738397680000|2025-02-01 08:14:40|2531.08|2516.28|2530.19|2515.39|2531.08|2516.28|2529.99|2515.19|13
1738397690000|2025-02-01 08:14:50|2530.61|2515.81|2530.11|2515.31|2531|2516.2|2530.09|2515.29|13
1738397700000|2025-02-01 08:15:00|2530.1|2515.3|2531.32|2516.52|2531.34|2516.54|2529.9|2515.1|20
1738397710000|2025-02-01 08:15:10|2531.16|2516.36|2531.1|2516.3|2531.18|2516.38|2530.05|2515.25|17
1738397720000|2025-02-01 08:15:20|2531.12|2516.32|2531.09|2516.29|2531.13|2516.33|2531.03|2516.23|12
1738397730000|2025-02-01 08:15:30|2531.08|2516.28|2530.08|2515.28|2531.08|2516.28|2529.93|2515.13|14
1738397740000|2025-02-01 08:15:40|2530.1|2515.3|2529.92|2515.12|2530.53|2515.73|2529.77|2514.97|17
1738397750000|2025-02-01 08:15:50|2529.98|2515.18|2529.99|2515.19|2529.99|2515.19|2529.98|2515.18|2
1738397760000|2025-02-01 08:16:00|2530.06|2515.26|2529.29|2514.49|2530.3|2515.5|2529.29|2514.49|14
1738397770000|2025-02-01 08:16:10|2529.09|2514.29|2530.11|2515.31|2531.08|2516.28|2529.09|2514.29|27
1738397780000|2025-02-01 08:16:20|2530.45|2515.65|2529.39|2514.59|2531.07|2516.27|2529.27|2514.47|23
1738397790000|2025-02-01 08:16:30|2529.58|2514.78|2529.1|2514.3|2530.03|2515.23|2529.09|2514.29|13
1738397800000|2025-02-01 08:16:40|2529.11|2514.31|2529.24|2514.44|2529.24|2514.44|2529.03|2514.23|11
1738397810000|2025-02-01 08:16:50|2529.32|2514.52|2528.17|2513.37|2529.4|2514.6|2528.12|2513.32|25
1738397820000|2025-02-01 08:17:00|2527.85|2513.05|2527.16|2512.36|2527.85|2513.05|2527.02|2512.22|20
1738397830000|2025-02-01 08:17:10|2527.21|2512.41|2529.1|2514.3|2529.38|2514.58|2527.19|2512.39|15
1738397840000|2025-02-01 08:17:20|2529.09|2514.29|2528.2|2513.4|2529.19|2514.39|2528.05|2513.25|30
1738397850000|2025-02-01 08:17:30|2528.15|2513.35|2527.65|2512.85|2528.33|2513.53|2527.65|2512.85|15
1738397860000|2025-02-01 08:17:40|2527.9|2513.1|2527.9|2513.1|2527.9|2513.1|2527.65|2512.85|3
1738397870000|2025-02-01 08:17:50|2527.65|2512.85|2527.65|2512.85|2527.65|2512.85|2527.65|2512.85|1
1738397880000|2025-02-01 08:18:00|2528.19|2513.39|2527.28|2512.48|2528.34|2513.54|2527.11|2512.31|15
1738397890000|2025-02-01 08:18:10|2527.18|2512.38|2526.37|2511.57|2527.18|2512.38|2526.34|2511.54|9
1738397900000|2025-02-01 08:18:20|2526.35|2511.55|2526.2|2511.4|2526.35|2511.55|2526.02|2511.22|25
1738397910000|2025-02-01 08:18:30|2526.27|2511.47|2525.14|2510.34|2526.44|2511.64|2525.14|2510.34|21
1738397920000|2025-02-01 08:18:40|2525.36|2510.56|2525.15|2510.35|2525.48|2510.68|2525.13|2510.33|20
1738397930000|2025-02-01 08:18:50|2525.16|2510.36|2525.13|2510.33|2525.37|2510.57|2525.11|2510.31|19
1738397940000|2025-02-01 08:19:00|2524.72|2509.92|2524.32|2509.52|2524.72|2509.92|2524.13|2509.33|28
1738397950000|2025-02-01 08:19:10|2524.3|2509.5|2524.27|2509.47|2524.55|2509.75|2524.18|2509.38|22
1738397960000|2025-02-01 08:19:20|2524.25|2509.45|2524.27|2509.47|2524.35|2509.55|2524.17|2509.37|18
1738397970000|2025-02-01 08:19:30|2524.29|2509.49|2524.3|2509.5|2525.27|2510.47|2524.29|2509.49|15
1738397980000|2025-02-01 08:19:40|2524.24|2509.44|2524.22|2509.42|2524.32|2509.52|2524.2|2509.4|15
1738397990000|2025-02-01 08:19:50|2524.24|2509.44|2524.15|2509.35|2524.27|2509.47|2524.1|2509.3|9
1738398000000|2025-02-01 08:20:00|2524.17|2509.37|2526.23|2511.43|2526.38|2511.58|2524.17|2509.37|15
1738398010000|2025-02-01 08:20:10|2526.24|2511.44|2526.48|2511.68|2527.49|2512.69|2526.24|2511.44|18
1738398020000|2025-02-01 08:20:20|2526.45|2511.65|2528.35|2513.55|2528.54|2513.74|2526.45|2511.65|19
1738398030000|2025-02-01 08:20:30|2528.34|2513.54|2526.09|2511.29|2528.34|2513.54|2526.09|2511.29|16
1738398040000|2025-02-01 08:20:40|2526.11|2511.31|2526.33|2511.53|2526.34|2511.54|2525.08|2510.28|18
1738398050000|2025-02-01 08:20:50|2525.65|2510.85|2525.9|2511.1|2525.9|2511.1|2525.65|2510.85|2
1738398060000|2025-02-01 08:21:00|2525.65|2510.85|2526.65|2511.85|2526.9|2512.1|2525.65|2510.85|8
1738398070000|2025-02-01 08:21:10|2527.18|2512.38|2528.14|2513.34|2528.14|2513.34|2527.16|2512.36|22
1738398080000|2025-02-01 08:21:20|2528.35|2513.55|2529.24|2514.44|2529.44|2514.64|2528.2|2513.4|14
1738398090000|2025-02-01 08:21:30|2529.21|2514.41|2530.21|2515.41|2530.21|2515.41|2529.15|2514.35|18
1738398100000|2025-02-01 08:21:40|2530.4|2515.6|2532.2|2517.4|2532.2|2517.4|2530.21|2515.41|17
1738398110000|2025-02-01 08:21:50|2531.95|2517.15|2530.84|2516.04|2532.35|2517.55|2530.84|2516.04|23
1738398120000|2025-02-01 08:22:00|2530.9|2516.1|2530.34|2515.54|2530.9|2516.1|2529.05|2514.25|19
1738398130000|2025-02-01 08:22:10|2530.27|2515.47|2531.64|2516.84|2531.64|2516.84|2530.2|2515.4|12
1738398140000|2025-02-01 08:22:20|2531.5|2516.7|2531.21|2516.41|2531.65|2516.85|2531.16|2516.36|19
1738398150000|2025-02-01 08:22:30|2531.22|2516.42|2531.27|2516.47|2532.25|2517.45|2531.22|2516.42|15
1738398160000|2025-02-01 08:22:40|2531.29|2516.49|2532.09|2517.29|2532.1|2517.3|2531.29|2516.49|11
1738398170000|2025-02-01 08:22:50|2532.22|2517.42|2532.68|2517.88|2532.68|2517.88|2532.1|2517.3|11
1738398180000|2025-02-01 08:23:00|2532.7|2517.9|2532.27|2517.47|2532.7|2517.9|2532.24|2517.44|10
1738398190000|2025-02-01 08:23:10|2532.5|2517.7|2533.19|2518.39|2533.19|2518.39|2532.44|2517.64|9
1738398200000|2025-02-01 08:23:20|2533.18|2518.38|2531.71|2516.91|2533.42|2518.62|2531.54|2516.74|19
1738398210000|2025-02-01 08:23:30|2531.25|2516.45|2531.23|2516.43|2531.27|2516.47|2531.23|2516.43|3
1738398220000|2025-02-01 08:23:40|2531.2|2516.4|2529.22|2514.42|2531.2|2516.4|2529.21|2514.41|17
1738398230000|2025-02-01 08:23:50|2529.2|2514.4|2527.91|2513.11|2529.2|2514.4|2527.46|2512.66|16
1738398240000|2025-02-01 08:24:00|2527.93|2513.13|2526.65|2511.85|2528.12|2513.32|2526.65|2511.85|14
1738398250000|2025-02-01 08:24:10|2526.4|2511.6|2526.65|2511.85|2526.65|2511.85|2525.65|2510.85|5
1738398260000|2025-02-01 08:24:20|2527.17|2512.37|2527.17|2512.37|2527.17|2512.37|2527.17|2512.37|1
1738398270000|2025-02-01 08:24:30|2527.16|2512.36|2525.19|2510.39|2527.16|2512.36|2525.09|2510.29|16
1738398280000|2025-02-01 08:24:40|2525.39|2510.59|2526.16|2511.36|2526.17|2511.37|2525.39|2510.59|17
1738398290000|2025-02-01 08:24:50|2526.14|2511.34|2524.64|2509.84|2526.15|2511.35|2524.63|2509.83|19
1738398300000|2025-02-01 08:25:00|2525.17|2510.37|2524.37|2509.57|2525.19|2510.39|2524.32|2509.52|19
1738398310000|2025-02-01 08:25:10|2524.35|2509.55|2522.88|2508.08|2524.35|2509.55|2521.42|2506.62|32
1738398320000|2025-02-01 08:25:20|2523.13|2508.33|2521.7|2506.9|2523.23|2508.43|2521.41|2506.61|28
1738398330000|2025-02-01 08:25:30|2522.58|2507.78|2522.18|2507.38|2522.87|2508.07|2522.13|2507.33|19
1738398340000|2025-02-01 08:25:40|2522.19|2507.39|2520.38|2505.58|2522.19|2507.39|2520.3|2505.5|26
1738398350000|2025-02-01 08:25:50|2520.4|2505.6|2515.54|2500.74|2520.5|2505.7|2515.53|2500.73|31
1738398360000|2025-02-01 08:26:00|2515.21|2500.41|2515.96|2501.16|2516.37|2501.57|2515.21|2500.41|31
1738398370000|2025-02-01 08:26:10|2516.08|2501.28|2516.16|2501.36|2516.16|2501.36|2515.56|2500.76|27
1738398380000|2025-02-01 08:26:20|2515.71|2500.91|2516.4|2501.6|2516.42|2501.62|2515.63|2500.83|27
1738398390000|2025-02-01 08:26:30|2516.39|2501.59|2516.14|2501.34|2516.39|2501.59|2516.14|2501.34|17
1738398400000|2025-02-01 08:26:40|2516.17|2501.37|2517.1|2502.3|2517.2|2502.4|2516.01|2501.21|24
1738398410000|2025-02-01 08:26:50|2517.09|2502.29|2516.64|2501.84|2517.09|2502.29|2515.9|2501.1|26
1738398420000|2025-02-01 08:27:00|2516.63|2501.83|2516.81|2502.01|2518.31|2503.51|2516.61|2501.81|25
1738398430000|2025-02-01 08:27:10|2516.7|2501.9|2516.06|2501.26|2516.7|2501.9|2515.39|2500.59|18
1738398440000|2025-02-01 08:27:20|2516.04|2501.24|2515.65|2500.85|2516.16|2501.36|2515.6|2500.8|13
1738398450000|2025-02-01 08:27:30|2515.9|2501.1|2516.4|2501.6|2516.9|2502.1|2515.9|2501.1|10
1738398460000|2025-02-01 08:27:40|2516.62|2501.82|2518.06|2503.26|2518.15|2503.35|2516.62|2501.82|16
1738398470000|2025-02-01 08:27:50|2518.08|2503.28|2520.37|2505.57|2520.37|2505.57|2517.25|2502.45|31
1738398480000|2025-02-01 08:28:00|2520.14|2505.34|2520.19|2505.39|2520.49|2505.69|2519.18|2504.38|22
1738398490000|2025-02-01 08:28:10|2520.18|2505.38|2520.15|2505.35|2520.18|2505.38|2519.92|2505.12|10
1738398500000|2025-02-01 08:28:20|2520.14|2505.34|2519.55|2504.75|2520.14|2505.34|2519.39|2504.59|9
1738398510000|2025-02-01 08:28:30|2519.69|2504.89|2520.62|2505.82|2521.05|2506.25|2519.69|2504.89|12
1738398520000|2025-02-01 08:28:40|2520.63|2505.83|2518.13|2503.33|2520.63|2505.83|2518.13|2503.33|26
1738398530000|2025-02-01 08:28:50|2518|2503.2|2517.4|2502.6|2518.05|2503.25|2517.31|2502.51|27
1738398540000|2025-02-01 08:29:00|2517.48|2502.68|2519.44|2504.64|2519.44|2504.64|2517.48|2502.68|25
1738398550000|2025-02-01 08:29:10|2519.97|2505.17|2519.59|2504.79|2520.14|2505.34|2519.07|2504.27|29
1738398560000|2025-02-01 08:29:20|2519.56|2504.76|2520.07|2505.27|2520.08|2505.28|2518.84|2504.04|11
1738398570000|2025-02-01 08:29:30|2520.05|2505.25|2520.11|2505.31|2520.11|2505.31|2520.05|2505.25|13
1738398580000|2025-02-01 08:29:40|2520.1|2505.3|2519.49|2504.69|2520.29|2505.49|2519.49|2504.69|17
1738398590000|2025-02-01 08:29:50|2519.47|2504.67|2518.5|2503.7|2519.47|2504.67|2518.5|2503.7|13
1738398600000|2025-02-01 08:30:00|2518.51|2503.71|2518.63|2503.83|2519.15|2504.35|2518.48|2503.68|19
1738398610000|2025-02-01 08:30:10|2518.62|2503.82|2517.42|2502.62|2518.98|2504.18|2517.42|2502.62|28
1738398620000|2025-02-01 08:30:20|2517.04|2502.24|2517.14|2502.34|2517.31|2502.51|2516.92|2502.12|18
1738398630000|2025-02-01 08:30:30|2517.21|2502.41|2517.15|2502.35|2517.65|2502.85|2517.05|2502.25|19
1738398640000|2025-02-01 08:30:40|2516.9|2502.1|2516.65|2501.85|2516.9|2502.1|2516.15|2501.35|8
1738398650000|2025-02-01 08:30:50|2516.15|2501.35|2516|2501.2|2516.15|2501.35|2515.65|2500.85|5
1738398660000|2025-02-01 08:31:00|2516.01|2501.21|2516.39|2501.59|2516.39|2501.59|2515.51|2500.71|13
1738398670000|2025-02-01 08:31:10|2516.35|2501.55|2516.05|2501.25|2516.46|2501.66|2515.72|2500.92|19
1738398680000|2025-02-01 08:31:20|2515.95|2501.15|2515.81|2501.01|2516.03|2501.23|2515.81|2501.01|13
1738398690000|2025-02-01 08:31:30|2515.85|2501.05|2514.9|2500.1|2515.97|2501.17|2514.87|2500.07|15
1738398700000|2025-02-01 08:31:40|2514.87|2500.07|2514.95|2500.15|2515.21|2500.41|2514.87|2500.07|21
1738398710000|2025-02-01 08:31:50|2514.94|2500.14|2516.23|2501.43|2516.3|2501.5|2514.54|2499.74|23
1738398720000|2025-02-01 08:32:00|2516.22|2501.42|2515.18|2500.38|2517.13|2502.33|2515.18|2500.38|26
1738398730000|2025-02-01 08:32:10|2515.16|2500.36|2513.92|2499.12|2515.16|2500.36|2513.09|2498.29|30
1738398740000|2025-02-01 08:32:20|2514.05|2499.25|2513.08|2498.28|2514.05|2499.25|2513.06|2498.26|14
1738398750000|2025-02-01 08:32:30|2513.09|2498.29|2513.03|2498.23|2513.09|2498.29|2513.03|2498.23|4
1738398760000|2025-02-01 08:32:40|2513.04|2498.24|2512.22|2497.42|2513.04|2498.24|2512.22|2497.42|12
1738398770000|2025-02-01 08:32:50|2512.32|2497.52|2511.59|2496.79|2512.32|2497.52|2511.11|2496.31|22
1738398780000|2025-02-01 08:33:00|2511.58|2496.78|2512|2497.2|2512.36|2497.56|2511.1|2496.3|27
1738398790000|2025-02-01 08:33:10|2511.94|2497.14|2511.84|2497.04|2512.05|2497.25|2511.69|2496.89|12
1738398800000|2025-02-01 08:33:20|2511.83|2497.03|2512.19|2497.39|2512.2|2497.4|2511.7|2496.9|21
1738398810000|2025-02-01 08:33:30|2512.18|2497.38|2511.02|2496.22|2512.18|2497.38|2510.99|2496.19|20
1738398820000|2025-02-01 08:33:40|2511.01|2496.21|2510.6|2495.8|2511.06|2496.26|2510.22|2495.42|20
1738398830000|2025-02-01 08:33:50|2510.87|2496.07|2509.9|2495.1|2511.02|2496.22|2509.9|2495.1|7
1738398840000|2025-02-01 08:34:00|2508.65|2493.85|2509.09|2494.29|2509.09|2494.29|2508.65|2493.85|2
1738398850000|2025-02-01 08:34:10|2509.1|2494.3|2509.12|2494.32|2509.37|2494.57|2509.05|2494.25|15
1738398860000|2025-02-01 08:34:20|2509.11|2494.31|2508.89|2494.09|2509.19|2494.39|2508.22|2493.42|21
1738398870000|2025-02-01 08:34:30|2508.88|2494.08|2508.34|2493.54|2508.88|2494.08|2508.24|2493.44|10
1738398880000|2025-02-01 08:34:40|2508.2|2493.4|2508.27|2493.47|2508.54|2493.74|2508.19|2493.39|23
1738398890000|2025-02-01 08:34:50|2508.32|2493.52|2508.88|2494.08|2508.92|2494.12|2508.32|2493.52|17
1738398900000|2025-02-01 08:35:00|2508.65|2493.85|2507.05|2492.25|2508.65|2493.85|2506.49|2491.69|31
1738398910000|2025-02-01 08:35:10|2507.2|2492.4|2509.91|2495.11|2510.19|2495.39|2507.2|2492.4|32
1738398920000|2025-02-01 08:35:20|2510.64|2495.84|2513.21|2498.41|2513.6|2498.8|2510.64|2495.84|34
1738398930000|2025-02-01 08:35:30|2513.2|2498.4|2513.91|2499.11|2515.16|2500.36|2513.2|2498.4|24
1738398940000|2025-02-01 08:35:40|2513.9|2499.1|2510.76|2495.96|2513.91|2499.11|2510.64|2495.84|27
1738398950000|2025-02-01 08:35:50|2510.91|2496.11|2508.97|2494.17|2510.99|2496.19|2508.72|2493.92|23
1738398960000|2025-02-01 08:36:00|2509.03|2494.23|2512.72|2497.92|2512.72|2497.92|2509.03|2494.23|21
1738398970000|2025-02-01 08:36:10|2513.1|2498.3|2513.44|2498.64|2514|2499.2|2512.07|2497.27|25
1738398980000|2025-02-01 08:36:20|2513.12|2498.32|2512.81|2498.01|2514.3|2499.5|2512.74|2497.94|31
1738398990000|2025-02-01 08:36:30|2512.99|2498.19|2518.02|2503.22|2518.16|2503.36|2512.99|2498.19|29
1738399000000|2025-02-01 08:36:40|2517.99|2503.19|2517.15|2502.35|2517.99|2503.19|2516.99|2502.19|20
1738399010000|2025-02-01 08:36:50|2517.13|2502.33|2519.07|2504.27|2519.09|2504.29|2516.91|2502.11|21
1738399020000|2025-02-01 08:37:00|2519.05|2504.25|2516.4|2501.6|2519.06|2504.26|2516.4|2501.6|31
1738399030000|2025-02-01 08:37:10|2516.65|2501.85|2515.15|2500.35|2516.65|2501.85|2515.15|2500.35|8
1738399040000|2025-02-01 08:37:20|2514.65|2499.85|2514.91|2500.11|2514.93|2500.13|2514.4|2499.6|8
1738399050000|2025-02-01 08:37:30|2514.99|2500.19|2514.92|2500.12|2516.1|2501.3|2514.92|2500.12|19
1738399060000|2025-02-01 08:37:40|2514.99|2500.19|2514.79|2499.99|2514.99|2500.19|2514.72|2499.92|8
1738399070000|2025-02-01 08:37:50|2514.73|2499.93|2514.94|2500.14|2515.08|2500.28|2514.73|2499.93|13
1738399080000|2025-02-01 08:38:00|2514.92|2500.12|2512.27|2497.47|2514.92|2500.12|2512.27|2497.47|18
1738399090000|2025-02-01 08:38:10|2512.71|2497.91|2512.13|2497.33|2513.61|2498.81|2512.1|2497.3|24
1738399100000|2025-02-01 08:38:20|2512.1|2497.3|2511.52|2496.72|2512.1|2497.3|2511.12|2496.32|19
1738399110000|2025-02-01 08:38:30|2511.37|2496.57|2511.14|2496.34|2511.37|2496.57|2510.24|2495.44|21
1738399120000|2025-02-01 08:38:40|2511.15|2496.35|2512.88|2498.08|2512.88|2498.08|2511.15|2496.35|13
1738399130000|2025-02-01 08:38:50|2512.87|2498.07|2511.03|2496.23|2512.88|2498.08|2511.03|2496.23|19
1738399140000|2025-02-01 08:39:00|2511.05|2496.25|2510.93|2496.13|2511.05|2496.25|2510.66|2495.86|16
1738399150000|2025-02-01 08:39:10|2510.98|2496.18|2511.4|2496.6|2511.4|2496.6|2510.72|2495.92|25
1738399160000|2025-02-01 08:39:20|2511.59|2496.79|2511.05|2496.25|2512.12|2497.32|2511.01|2496.21|18
1738399170000|2025-02-01 08:39:30|2511.08|2496.28|2511.11|2496.31|2511.29|2496.49|2511.08|2496.28|7
1738399180000|2025-02-01 08:39:40|2511.3|2496.5|2512.61|2497.81|2512.65|2497.85|2511.3|2496.5|20
1738399190000|2025-02-01 08:39:50|2512.62|2497.82|2511.51|2496.71|2512.62|2497.82|2510.96|2496.16|23
1738399200000|2025-02-01 08:40:00|2511.92|2497.12|2510.93|2496.13|2512.02|2497.22|2510.78|2495.98|23
1738399210000|2025-02-01 08:40:10|2510.92|2496.12|2509.04|2494.24|2510.92|2496.12|2509.04|2494.24|23
1738399220000|2025-02-01 08:40:20|2508.94|2494.14|2507.65|2492.85|2509.02|2494.22|2507.65|2492.85|7
1738399230000|2025-02-01 08:40:30|2507.4|2492.6|2507.15|2492.35|2507.4|2492.6|2507.15|2492.35|2
1738399240000|2025-02-01 08:40:40|2507.62|2492.82|2507.08|2492.28|2507.81|2493.01|2507.08|2492.28|11
1738399250000|2025-02-01 08:40:50|2507.07|2492.27|2507.01|2492.21|2507.13|2492.33|2506.95|2492.15|9
1738399260000|2025-02-01 08:41:00|2507.03|2492.23|2509.05|2494.25|2509.06|2494.26|2507.03|2492.23|22
1738399270000|2025-02-01 08:41:10|2509.06|2494.26|2507.12|2492.32|2509.06|2494.26|2507.06|2492.26|24
1738399280000|2025-02-01 08:41:20|2507.14|2492.34|2507.13|2492.33|2507.93|2493.13|2507.12|2492.32|16
1738399290000|2025-02-01 08:41:30|2507.21|2492.41|2508.05|2493.25|2508.2|2493.4|2507.21|2492.41|18
1738399300000|2025-02-01 08:41:40|2508.07|2493.27|2509.13|2494.33|2509.24|2494.44|2508.05|2493.25|14
1738399310000|2025-02-01 08:41:50|2509.24|2494.44|2509.03|2494.23|2509.27|2494.47|2508.95|2494.15|9
1738399320000|2025-02-01 08:42:00|2509|2494.2|2511.3|2496.5|2511.3|2496.5|2508.81|2494.01|18
1738399330000|2025-02-01 08:42:10|2511.14|2496.34|2508.98|2494.18|2511.14|2496.34|2508.28|2493.48|30
1738399340000|2025-02-01 08:42:20|2509|2494.2|2509.34|2494.54|2509.34|2494.54|2509|2494.2|5
1738399350000|2025-02-01 08:42:30|2509.56|2494.76|2510.11|2495.31|2510.18|2495.38|2509.08|2494.28|22
1738399360000|2025-02-01 08:42:40|2510.13|2495.33|2511.09|2496.29|2511.3|2496.5|2510.13|2495.33|17
1738399370000|2025-02-01 08:42:50|2510.96|2496.16|2510.92|2496.12|2511.2|2496.4|2510.92|2496.12|15
1738399380000|2025-02-01 08:43:00|2511.45|2496.65|2511|2496.2|2512.15|2497.35|2510.32|2495.52|29
1738399390000|2025-02-01 08:43:10|2510.98|2496.18|2510.35|2495.55|2510.98|2496.18|2510.1|2495.3|18
1738399400000|2025-02-01 08:43:20|2510.19|2495.39|2510.11|2495.31|2510.19|2495.39|2509.45|2494.65|19
1738399410000|2025-02-01 08:43:30|2510.15|2495.35|2511.15|2496.35|2511.15|2496.35|2509.65|2494.85|18
1738399420000|2025-02-01 08:43:40|2511.4|2496.6|2512.9|2498.1|2512.9|2498.1|2511.4|2496.6|5
1738399430000|2025-02-01 08:43:50|2512.4|2497.6|2513.86|2499.06|2513.86|2499.06|2512.15|2497.35|19
1738399440000|2025-02-01 08:44:00|2513.84|2499.04|2514.09|2499.29|2514.1|2499.3|2512.16|2497.36|27
1738399450000|2025-02-01 08:44:10|2513.97|2499.17|2515.39|2500.59|2515.39|2500.59|2513.97|2499.17|13
1738399460000|2025-02-01 08:44:20|2515.19|2500.39|2513.81|2499.01|2515.19|2500.39|2513.81|2499.01|16
1738399470000|2025-02-01 08:44:30|2513.87|2499.07|2513.19|2498.39|2514.04|2499.24|2513.18|2498.38|12
1738399480000|2025-02-01 08:44:40|2513.16|2498.36|2512.23|2497.43|2513.16|2498.36|2512.11|2497.31|18
1738399490000|2025-02-01 08:44:50|2512.27|2497.47|2512.08|2497.28|2512.27|2497.47|2511.94|2497.14|12
1738399500000|2025-02-01 08:45:00|2512.16|2497.36|2514.11|2499.31|2515.4|2500.6|2512.16|2497.36|29
1738399510000|2025-02-01 08:45:10|2514.27|2499.47|2514.13|2499.33|2515.47|2500.67|2514.13|2499.33|22
1738399520000|2025-02-01 08:45:20|2514.14|2499.34|2517.58|2502.78|2517.58|2502.78|2514.14|2499.34|24
1738399530000|2025-02-01 08:45:30|2517.66|2502.86|2517.11|2502.31|2518.1|2503.3|2517.08|2502.28|20
1738399540000|2025-02-01 08:45:40|2517.13|2502.33|2514.94|2500.14|2517.13|2502.33|2514.94|2500.14|25
1738399550000|2025-02-01 08:45:50|2514.9|2500.1|2516.25|2501.45|2516.58|2501.78|2514.9|2500.1|15
1738399560000|2025-02-01 08:46:00|2516.1|2501.3|2513.1|2498.3|2516.1|2501.3|2513.1|2498.3|23
1738399570000|2025-02-01 08:46:10|2513.08|2498.28|2512.24|2497.44|2513.08|2498.28|2512.1|2497.3|9
1738399580000|2025-02-01 08:46:20|2512.3|2497.5|2511.36|2496.56|2512.3|2497.5|2511.35|2496.55|12
1738399590000|2025-02-01 08:46:30|2511.37|2496.57|2510.52|2495.72|2511.52|2496.72|2510.38|2495.58|14
1738399600000|2025-02-01 08:46:40|2510.26|2495.46|2509.73|2494.93|2510.38|2495.58|2509.18|2494.38|16
1738399610000|2025-02-01 08:46:50|2509.92|2495.12|2509.9|2495.1|2510.45|2495.65|2509.65|2494.85|7
1738399620000|2025-02-01 08:47:00|2509.65|2494.85|2508.65|2493.85|2509.9|2495.1|2508.65|2493.85|7
1738399630000|2025-02-01 08:47:10|2509.2|2494.4|2509.28|2494.48|2509.45|2494.65|2509.11|2494.31|15
1738399640000|2025-02-01 08:47:20|2509.22|2494.42|2509.13|2494.33|2509.22|2494.42|2509.13|2494.33|10
1738399650000|2025-02-01 08:47:30|2509.12|2494.32|2509.27|2494.47|2509.32|2494.52|2509.03|2494.23|8
1738399660000|2025-02-01 08:47:40|2509.32|2494.52|2512.16|2497.36|2513.13|2498.33|2509.32|2494.52|26
1738399670000|2025-02-01 08:47:50|2512.17|2497.37|2514|2499.2|2514|2499.2|2512.17|2497.37|13
1738399680000|2025-02-01 08:48:00|2513.86|2499.06|2516.58|2501.78|2517.26|2502.46|2513.86|2499.06|34
1738399690000|2025-02-01 08:48:10|2516.73|2501.93|2517.74|2502.94|2517.74|2502.94|2516.73|2501.93|16
1738399700000|2025-02-01 08:48:20|2517.29|2502.49|2518.2|2503.4|2518.2|2503.4|2517.2|2502.4|15
1738399710000|2025-02-01 08:48:30|2518.23|2503.43|2518.12|2503.32|2518.23|2503.43|2517.16|2502.36|21
1738399720000|2025-02-01 08:48:40|2518.14|2503.34|2519.19|2504.39|2519.19|2504.39|2518.01|2503.21|24
1738399730000|2025-02-01 08:48:50|2519.22|2504.42|2520.82|2506.02|2520.84|2506.04|2519.22|2504.42|16
1738399740000|2025-02-01 08:49:00|2520.79|2505.99|2520.1|2505.3|2522.1|2507.3|2520.1|2505.3|21
1738399750000|2025-02-01 08:49:10|2520.12|2505.32|2518.9|2504.1|2520.15|2505.35|2518.9|2504.1|18
1738399760000|2025-02-01 08:49:20|2518.56|2503.76|2518.09|2503.29|2519|2504.2|2517.97|2503.17|15
1738399780000|2025-02-01 08:49:40|2518.08|2503.28|2518.69|2503.89|2519.07|2504.27|2518.08|2503.28|14
1738399790000|2025-02-01 08:49:50|2518.27|2503.47|2518.13|2503.33|2518.42|2503.62|2517.87|2503.07|8
1738399800000|2025-02-01 08:50:00|2518.23|2503.43|2517.65|2502.85|2519.1|2504.3|2517.15|2502.35|16
1738399810000|2025-02-01 08:50:10|2517.9|2503.1|2519.04|2504.24|2519.04|2504.24|2517.9|2503.1|11
1738399820000|2025-02-01 08:50:20|2519.2|2504.4|2520.08|2505.28|2520.08|2505.28|2518.05|2503.25|23
1738399830000|2025-02-01 08:50:30|2520.19|2505.39|2522.86|2508.06|2522.86|2508.06|2520.19|2505.39|23
1738399840000|2025-02-01 08:50:40|2522.87|2508.07|2522.54|2507.74|2522.89|2508.09|2522.54|2507.74|21
1738399850000|2025-02-01 08:50:50|2522.71|2507.91|2522.06|2507.26|2522.71|2507.91|2521.86|2507.06|16
1738399860000|2025-02-01 08:51:00|2521.82|2507.02|2520.08|2505.28|2522.3|2507.5|2520.08|2505.28|28
1738399870000|2025-02-01 08:51:10|2519.92|2505.12|2520.79|2505.99|2520.99|2506.19|2519.58|2504.78|19
1738399880000|2025-02-01 08:51:20|2520.12|2505.32|2518.42|2503.62|2520.12|2505.32|2518.42|2503.62|26
1738399890000|2025-02-01 08:51:30|2518.4|2503.6|2517.81|2503.01|2518.4|2503.6|2517.47|2502.67|20
1738399900000|2025-02-01 08:51:40|2517.82|2503.02|2518.09|2503.29|2518.25|2503.45|2517.71|2502.91|14
1738399910000|2025-02-01 08:51:50|2518.06|2503.26|2518.1|2503.3|2518.2|2503.4|2517.7|2502.9|16
1738399920000|2025-02-01 08:52:00|2518.08|2503.28|2517.15|2502.35|2518.09|2503.29|2516.9|2502.1|19
1738399930000|2025-02-01 08:52:10|2517.18|2502.38|2516.87|2502.07|2517.18|2502.38|2516.69|2501.89|18
1738399940000|2025-02-01 08:52:20|2516.8|2502|2516.35|2501.55|2517.11|2502.31|2516.35|2501.55|15
1738399950000|2025-02-01 08:52:30|2516.39|2501.59|2512.13|2497.33|2516.39|2501.59|2512.13|2497.33|30
1738399960000|2025-02-01 08:52:40|2512.12|2497.32|2512.95|2498.15|2512.95|2498.15|2512.12|2497.32|20
1738399970000|2025-02-01 08:52:50|2512.94|2498.14|2512.94|2498.14|2512.94|2498.14|2512.1|2497.3|20
1738399980000|2025-02-01 08:53:00|2512.95|2498.15|2513.87|2499.07|2514.06|2499.26|2512.94|2498.14|18
1738399990000|2025-02-01 08:53:10|2514|2499.2|2514.94|2500.14|2514.95|2500.15|2513.51|2498.71|20
1738400000000|2025-02-01 08:53:20|2514.95|2500.15|2515|2500.2|2515.08|2500.28|2514.72|2499.92|19
1738400010000|2025-02-01 08:53:30|2515.01|2500.21|2515.08|2500.28|2515.16|2500.36|2514.9|2500.1|12
1738400020000|2025-02-01 08:53:40|2515.09|2500.29|2515.97|2501.17|2515.97|2501.17|2514.95|2500.15|10
1738400030000|2025-02-01 08:53:50|2515.59|2500.79|2515|2500.2|2515.59|2500.79|2514.56|2499.76|18
1738400040000|2025-02-01 08:54:00|2515.01|2500.21|2519.2|2504.4|2520.03|2505.23|2515.01|2500.21|26
1738400050000|2025-02-01 08:54:10|2519.07|2504.27|2520.09|2505.29|2520.13|2505.33|2519.07|2504.27|16
1738400060000|2025-02-01 08:54:20|2520.06|2505.26|2519.98|2505.18|2520.06|2505.26|2519.86|2505.06|8
1738400070000|2025-02-01 08:54:30|2519.82|2505.02|2519.71|2504.91|2519.9|2505.1|2519|2504.2|17
1738400080000|2025-02-01 08:54:40|2520.1|2505.3|2520.46|2505.66|2520.77|2505.97|2520.09|2505.29|10
1738400090000|2025-02-01 08:54:50|2520.1|2505.3|2522|2507.2|2522|2507.2|2520.1|2505.3|17
1738400100000|2025-02-01 08:55:00|2521.93|2507.13|2521.07|2506.27|2521.93|2507.13|2520.87|2506.07|13
1738400110000|2025-02-01 08:55:10|2520.94|2506.14|2521.96|2507.16|2521.96|2507.16|2520.89|2506.09|11
1738400120000|2025-02-01 08:55:20|2521.95|2507.15|2521.95|2507.15|2521.96|2507.16|2521.84|2507.04|7
1738400130000|2025-02-01 08:55:30|2521.96|2507.16|2522.34|2507.54|2522.34|2507.54|2521.96|2507.16|14
1738400140000|2025-02-01 08:55:40|2522.44|2507.64|2522.54|2507.74|2522.9|2508.1|2522.42|2507.62|14
1738400150000|2025-02-01 08:55:50|2522.52|2507.72|2521.03|2506.23|2522.55|2507.75|2521.01|2506.21|14
1738400160000|2025-02-01 08:56:00|2521.04|2506.24|2522.9|2508.1|2522.92|2508.12|2521.04|2506.24|14
1738400170000|2025-02-01 08:56:10|2522.89|2508.09|2524.87|2510.07|2524.87|2510.07|2522.89|2508.09|11
1738400180000|2025-02-01 08:56:20|2524.89|2510.09|2524.4|2509.6|2524.91|2510.11|2524.4|2509.6|5
1738400190000|2025-02-01 08:56:30|2524.15|2509.35|2524.79|2509.99|2524.79|2509.99|2524.15|2509.35|3
1738400200000|2025-02-01 08:56:40|2524.85|2510.05|2525.78|2510.98|2525.78|2510.98|2524.85|2510.05|10
1738400210000|2025-02-01 08:56:50|2525.67|2510.87|2525.81|2511.01|2525.81|2511.01|2525.67|2510.87|2
1738400220000|2025-02-01 08:57:00|2525.8|2511|2526.18|2511.38|2526.26|2511.46|2525.53|2510.73|12
1738400230000|2025-02-01 08:57:10|2526.17|2511.37|2526.03|2511.23|2526.3|2511.5|2525.98|2511.18|7
1738400240000|2025-02-01 08:57:20|2526|2511.2|2524.84|2510.04|2526.34|2511.54|2524.82|2510.02|17
1738400250000|2025-02-01 08:57:30|2524.92|2510.12|2526.98|2512.18|2526.98|2512.18|2524.92|2510.12|17
1738400260000|2025-02-01 08:57:40|2527|2512.2|2526.82|2512.02|2527.03|2512.23|2526.82|2512.02|13
1738400270000|2025-02-01 08:57:50|2526.94|2512.14|2526.98|2512.18|2527.11|2512.31|2526.86|2512.06|8
1738400280000|2025-02-01 08:58:00|2526.82|2512.02|2525.35|2510.55|2527.01|2512.21|2525.22|2510.42|19
1738400290000|2025-02-01 08:58:10|2525.34|2510.54|2525.29|2510.49|2525.76|2510.96|2525.21|2510.41|12
1738400300000|2025-02-01 08:58:20|2525.26|2510.46|2525.45|2510.65|2525.45|2510.65|2525.22|2510.42|10
1738400310000|2025-02-01 08:58:30|2525.49|2510.69|2525.65|2510.85|2526|2511.2|2525.49|2510.69|17
1738400320000|2025-02-01 08:58:40|2525.76|2510.96|2525.76|2510.96|2525.79|2510.99|2525.73|2510.93|5
1738400330000|2025-02-01 08:58:50|2525.45|2510.65|2524.54|2509.74|2525.45|2510.65|2524.33|2509.53|17
1738400340000|2025-02-01 08:59:00|2524.52|2509.72|2523.61|2508.81|2524.52|2509.72|2523.39|2508.59|13
1738400350000|2025-02-01 08:59:10|2523.59|2508.79|2522.56|2507.76|2523.73|2508.93|2522.55|2507.75|22
1738400360000|2025-02-01 08:59:20|2522.55|2507.75|2522.55|2507.75|2522.56|2507.76|2522.54|2507.74|7
1738400370000|2025-02-01 08:59:30|2522.54|2507.74|2522.93|2508.13|2522.95|2508.15|2521.6|2506.8|19
1738400380000|2025-02-01 08:59:40|2522.9|2508.1|2522.95|2508.15|2523.16|2508.36|2522.9|2508.1|21
1738400390000|2025-02-01 08:59:50|2523|2508.2|2524.56|2509.76|2524.56|2509.76|2522.95|2508.15|17
1738400400000|2025-02-01 09:00:00|2524.55|2509.75|2521.9|2507.1|2524.81|2510.01|2521.9|2507.1|22
1738400410000|2025-02-01 09:00:10|2521.72|2506.92|2520.87|2506.07|2521.91|2507.11|2520.54|2505.74|15
1738400420000|2025-02-01 09:00:20|2520.84|2506.04|2520.57|2505.77|2520.95|2506.15|2520.43|2505.63|17
1738400430000|2025-02-01 09:00:30|2520.05|2505.25|2519.85|2505.05|2520.05|2505.25|2519.65|2504.85|12
1738400440000|2025-02-01 09:00:40|2519.68|2504.88|2519.65|2504.85|2519.93|2505.13|2519.65|2504.85|9
1738400450000|2025-02-01 09:00:50|2519.4|2504.6|2517.9|2503.1|2519.65|2504.85|2517.9|2503.1|11
1738400460000|2025-02-01 09:01:00|2518.25|2503.45|2518.14|2503.34|2518.53|2503.73|2518.07|2503.27|14
1738400470000|2025-02-01 09:01:10|2518.21|2503.41|2518.86|2504.06|2518.86|2504.06|2518.12|2503.32|22
1738400480000|2025-02-01 09:01:20|2518.87|2504.07|2517.2|2502.4|2518.87|2504.07|2517.2|2502.4|18
1738400490000|2025-02-01 09:01:30|2517.16|2502.36|2516.03|2501.23|2517.16|2502.36|2516.03|2501.23|11
1738400500000|2025-02-01 09:01:40|2516.42|2501.62|2517.52|2502.72|2517.52|2502.72|2516.42|2501.62|11
1738400510000|2025-02-01 09:01:50|2517.51|2502.71|2516.46|2501.66|2517.51|2502.71|2516.46|2501.66|14
1738400520000|2025-02-01 09:02:00|2516.52|2501.72|2516.83|2502.03|2517.25|2502.45|2516.08|2501.28|18
1738400530000|2025-02-01 09:02:10|2516.98|2502.18|2516.4|2501.6|2516.98|2502.18|2516.25|2501.45|17
1738400540000|2025-02-01 09:02:20|2516.39|2501.59|2514.24|2499.44|2516.59|2501.79|2514.24|2499.44|17
1738400550000|2025-02-01 09:02:30|2514.13|2499.33|2514.05|2499.25|2514.15|2499.35|2514.05|2499.25|7
1738400560000|2025-02-01 09:02:40|2514.03|2499.23|2513.57|2498.77|2514.1|2499.3|2513.38|2498.58|12
1738400570000|2025-02-01 09:02:50|2513.58|2498.78|2513.57|2498.77|2513.58|2498.78|2513.43|2498.63|12
1738400580000|2025-02-01 09:03:00|2513.71|2498.91|2513.69|2498.89|2513.99|2499.19|2513.5|2498.7|16
1738400590000|2025-02-01 09:03:10|2513.72|2498.92|2514.08|2499.28|2514.13|2499.33|2513.69|2498.89|13
1738400600000|2025-02-01 09:03:20|2514.1|2499.3|2514.17|2499.37|2514.17|2499.37|2514.07|2499.27|3
1738400610000|2025-02-01 09:03:30|2514.44|2499.64|2513.52|2498.72|2514.9|2500.1|2513.52|2498.72|25
1738400620000|2025-02-01 09:03:40|2513.46|2498.66|2513.07|2498.27|2513.46|2498.66|2513.03|2498.23|8
1738400630000|2025-02-01 09:03:50|2513.03|2498.23|2513.15|2498.35|2513.15|2498.35|2512.6|2497.8|14
1738400640000|2025-02-01 09:04:00|2513.13|2498.33|2513.15|2498.35|2513.15|2498.35|2512.65|2497.85|5
1738400650000|2025-02-01 09:04:10|2513.65|2498.85|2514.62|2499.82|2514.62|2499.82|2513.65|2498.85|6
1738400660000|2025-02-01 09:04:20|2514.61|2499.81|2514.24|2499.44|2514.61|2499.81|2514.08|2499.28|15
1738400670000|2025-02-01 09:04:30|2514.21|2499.41|2516.1|2501.3|2516.1|2501.3|2514.11|2499.31|20
1738400680000|2025-02-01 09:04:40|2516.07|2501.27|2516.05|2501.25|2516.07|2501.27|2515.86|2501.06|7
1738400690000|2025-02-01 09:04:50|2516.02|2501.22|2514.36|2499.56|2516.02|2501.22|2514.36|2499.56|17
1738400700000|2025-02-01 09:05:00|2514.34|2499.54|2513.8|2499|2515.33|2500.53|2513.8|2499|27
1738400710000|2025-02-01 09:05:10|2513.54|2498.74|2513.14|2498.34|2513.55|2498.75|2512.81|2498.01|15
1738400720000|2025-02-01 09:05:20|2513.2|2498.4|2514.63|2499.83|2514.63|2499.83|2513.2|2498.4|13
1738400730000|2025-02-01 09:05:30|2514.61|2499.81|2516.15|2501.35|2516.15|2501.35|2514.47|2499.67|13
1738400740000|2025-02-01 09:05:40|2516.34|2501.54|2516.08|2501.28|2516.34|2501.54|2516.05|2501.25|13
1738400750000|2025-02-01 09:05:50|2516.34|2501.54|2517.17|2502.37|2517.17|2502.37|2516.34|2501.54|15
1738400760000|2025-02-01 09:06:00|2517.39|2502.59|2517.16|2502.36|2517.5|2502.7|2516.87|2502.07|19
1738400770000|2025-02-01 09:06:10|2517.15|2502.35|2519.72|2504.92|2520.1|2505.3|2517.15|2502.35|16
1738400780000|2025-02-01 09:06:20|2519.55|2504.75|2518.99|2504.19|2519.55|2504.75|2518.85|2504.05|11
1738400790000|2025-02-01 09:06:30|2519.07|2504.27|2518.15|2503.35|2519.07|2504.27|2517.13|2502.33|26
1738400800000|2025-02-01 09:06:40|2518.13|2503.33|2517.21|2502.41|2518.13|2503.33|2517.14|2502.34|16
1738400810000|2025-02-01 09:06:50|2517.22|2502.42|2517.61|2502.81|2517.61|2502.81|2517.22|2502.42|13
1738400820000|2025-02-01 09:07:00|2517.59|2502.79|2518.11|2503.31|2518.23|2503.43|2517.59|2502.79|14
1738400830000|2025-02-01 09:07:10|2518.1|2503.3|2519.15|2504.35|2519.36|2504.56|2518.1|2503.3|12
1738400840000|2025-02-01 09:07:20|2519.65|2504.85|2519.65|2504.85|2519.65|2504.85|2519.65|2504.85|1
1738400850000|2025-02-01 09:07:30|2519.95|2505.15|2520.04|2505.24|2520.16|2505.36|2519.94|2505.14|8
1738400860000|2025-02-01 09:07:40|2519.87|2505.07|2519.08|2504.28|2519.87|2505.07|2518.87|2504.07|12
1738400870000|2025-02-01 09:07:50|2519.12|2504.32|2518.94|2504.14|2519.12|2504.32|2518.68|2503.88|13
1738400880000|2025-02-01 09:08:00|2518.95|2504.15|2518.99|2504.19|2519.03|2504.23|2518.72|2503.92|13
1738400890000|2025-02-01 09:08:10|2518.98|2504.18|2518.29|2503.49|2518.98|2504.18|2518.1|2503.3|10
1738400900000|2025-02-01 09:08:20|2518.28|2503.48|2518.09|2503.29|2518.54|2503.74|2518.08|2503.28|16
1738400910000|2025-02-01 09:08:30|2518.08|2503.28|2517.55|2502.75|2518.12|2503.32|2517.55|2502.75|16
1738400920000|2025-02-01 09:08:40|2517.51|2502.71|2517.9|2503.1|2517.9|2503.1|2517.51|2502.71|8
1738400930000|2025-02-01 09:08:50|2517.69|2502.89|2515.39|2500.59|2517.71|2502.91|2515.34|2500.54|20
1738400940000|2025-02-01 09:09:00|2515.23|2500.43|2514.98|2500.18|2515.23|2500.43|2514.1|2499.3|25
1738400950000|2025-02-01 09:09:10|2515.01|2500.21|2516.1|2501.3|2516.12|2501.32|2515.01|2500.21|15
1738400960000|2025-02-01 09:09:20|2516.08|2501.28|2516.19|2501.39|2517.06|2502.26|2516.05|2501.25|20
1738400970000|2025-02-01 09:09:30|2516.2|2501.4|2518.03|2503.23|2518.03|2503.23|2516.2|2501.4|11
1738400980000|2025-02-01 09:09:40|2517.88|2503.08|2516.88|2502.08|2517.88|2503.08|2516.88|2502.08|13
1738400990000|2025-02-01 09:09:50|2517.08|2502.28|2515.86|2501.06|2517.08|2502.28|2515.57|2500.77|16
1738401000000|2025-02-01 09:10:00|2516.07|2501.27|2515.14|2500.34|2516.13|2501.33|2515.03|2500.23|15
1738401010000|2025-02-01 09:10:10|2515.13|2500.33|2517.12|2502.32|2517.15|2502.35|2515.08|2500.28|20
1738401020000|2025-02-01 09:10:20|2517.14|2502.34|2516.06|2501.26|2517.19|2502.39|2515.89|2501.09|14
1738401030000|2025-02-01 09:10:30|2516.23|2501.43|2516.08|2501.28|2516.23|2501.43|2516.02|2501.22|10
1738401040000|2025-02-01 09:10:40|2515.57|2500.77|2516.05|2501.25|2516.07|2501.27|2515.57|2500.77|7
1738401050000|2025-02-01 09:10:50|2515.73|2500.93|2515.28|2500.48|2515.73|2500.93|2515.08|2500.28|14
1738401060000|2025-02-01 09:11:00|2515.12|2500.32|2515.06|2500.26|2515.12|2500.32|2515.03|2500.23|8
1738401070000|2025-02-01 09:11:10|2515.05|2500.25|2514.88|2500.08|2515.05|2500.25|2514.87|2500.07|10
1738401080000|2025-02-01 09:11:20|2515.06|2500.26|2515.11|2500.31|2516.04|2501.24|2514.98|2500.18|15
1738401090000|2025-02-01 09:11:30|2515.13|2500.33|2516.09|2501.29|2516.11|2501.31|2515.13|2500.33|15
1738401100000|2025-02-01 09:11:40|2515.65|2500.85|2515.15|2500.35|2515.65|2500.85|2515.15|2500.35|2
1738401110000|2025-02-01 09:11:50|2514.65|2499.85|2513.74|2498.94|2514.65|2499.85|2513.15|2498.35|12
1738401120000|2025-02-01 09:12:00|2513.75|2498.95|2514.09|2499.29|2514.29|2499.49|2513.75|2498.95|14
1738401130000|2025-02-01 09:12:10|2514.08|2499.28|2513.13|2498.33|2514.08|2499.28|2513.13|2498.33|7
1738401140000|2025-02-01 09:12:20|2512.91|2498.11|2513.09|2498.29|2513.13|2498.33|2512.91|2498.11|7
1738401150000|2025-02-01 09:12:30|2513.1|2498.3|2511.73|2496.93|2513.1|2498.3|2511.56|2496.76|11
1738401160000|2025-02-01 09:12:40|2511.72|2496.92|2510.24|2495.44|2511.72|2496.92|2510.22|2495.42|20
1738401170000|2025-02-01 09:12:50|2509.9|2495.1|2509.17|2494.37|2509.9|2495.1|2508.94|2494.14|12
1738401180000|2025-02-01 09:13:00|2509.8|2495|2511.13|2496.33|2511.24|2496.44|2509.8|2495|14
1738401190000|2025-02-01 09:13:10|2511.14|2496.34|2511.69|2496.89|2511.69|2496.89|2509.9|2495.1|25
1738401200000|2025-02-01 09:13:20|2512.09|2497.29|2509.9|2495.1|2512.09|2497.29|2509.9|2495.1|21
1738401210000|2025-02-01 09:13:30|2509.91|2495.11|2510.27|2495.47|2510.28|2495.48|2509.91|2495.11|7
1738401220000|2025-02-01 09:13:40|2510.26|2495.46|2510.08|2495.28|2510.26|2495.46|2509.82|2495.02|14
1738401230000|2025-02-01 09:13:50|2509.63|2494.83|2509.11|2494.31|2509.63|2494.83|2509.09|2494.29|9
1738401240000|2025-02-01 09:14:00|2509.1|2494.3|2508.71|2493.91|2509.1|2494.3|2508.71|2493.91|14
1738401250000|2025-02-01 09:14:10|2508.59|2493.79|2509.23|2494.43|2509.23|2494.43|2508.15|2493.35|8
1738401260000|2025-02-01 09:14:20|2509.43|2494.63|2509.13|2494.33|2509.43|2494.63|2509.05|2494.25|11
1738401270000|2025-02-01 09:14:30|2509.14|2494.34|2509.15|2494.35|2509.18|2494.38|2509.1|2494.3|13
1738401280000|2025-02-01 09:14:40|2509.16|2494.36|2509.11|2494.31|2509.16|2494.36|2508.63|2493.83|12
1738401290000|2025-02-01 09:14:50|2509.09|2494.29|2507.4|2492.6|2509.09|2494.29|2507.4|2492.6|11
1738401300000|2025-02-01 09:15:00|2507.9|2493.1|2508.15|2493.35|2508.65|2493.85|2507.65|2492.85|8
1738401310000|2025-02-01 09:15:10|2508.4|2493.6|2508.7|2493.9|2508.7|2493.9|2507.9|2493.1|12
1738401320000|2025-02-01 09:15:20|2508.58|2493.78|2508.06|2493.26|2508.72|2493.92|2507.57|2492.77|17
1738401330000|2025-02-01 09:15:30|2507.96|2493.16|2507.13|2492.33|2508.05|2493.25|2506.9|2492.1|9
1738401340000|2025-02-01 09:15:40|2507.28|2492.48|2506.92|2492.12|2508.35|2493.55|2506.9|2492.1|23
1738401350000|2025-02-01 09:15:50|2506.93|2492.13|2506.9|2492.1|2507.83|2493.03|2506.82|2492.02|15
1738401360000|2025-02-01 09:16:00|2506.46|2491.66|2507.22|2492.42|2507.82|2493.02|2506.46|2491.66|24
1738401370000|2025-02-01 09:16:10|2507.7|2492.9|2507.49|2492.69|2508.42|2493.62|2507.32|2492.52|20
1738401380000|2025-02-01 09:16:20|2507.82|2493.02|2509.89|2495.09|2509.9|2495.1|2507.82|2493.02|20
1738401390000|2025-02-01 09:16:30|2509.83|2495.03|2509.71|2494.91|2509.89|2495.09|2509.14|2494.34|14
1738401400000|2025-02-01 09:16:40|2509.82|2495.02|2510.18|2495.38|2510.24|2495.44|2509.82|2495.02|17
1738401410000|2025-02-01 09:16:50|2510.15|2495.35|2510.72|2495.92|2511.06|2496.26|2510.15|2495.35|12
1738401420000|2025-02-01 09:17:00|2510.57|2495.77|2510.08|2495.28|2510.57|2495.77|2510.01|2495.21|13
1738401430000|2025-02-01 09:17:10|2510.09|2495.29|2511.13|2496.33|2511.47|2496.67|2510.09|2495.29|18
1738401440000|2025-02-01 09:17:20|2510.91|2496.11|2510.16|2495.36|2510.91|2496.11|2510.16|2495.36|12
1738401450000|2025-02-01 09:17:30|2510.17|2495.37|2511.17|2496.37|2511.26|2496.46|2510.14|2495.34|15
1738401460000|2025-02-01 09:17:40|2511.16|2496.36|2508.72|2493.92|2511.16|2496.36|2508.59|2493.79|18
1738401470000|2025-02-01 09:17:50|2508.56|2493.76|2508.04|2493.24|2508.7|2493.9|2507.9|2493.1|24
1738401480000|2025-02-01 09:18:00|2508.1|2493.3|2507.02|2492.22|2508.1|2493.3|2506.29|2491.49|27
1738401490000|2025-02-01 09:18:10|2507|2492.2|2506.65|2491.85|2507|2492.2|2506.4|2491.6|6
1738401500000|2025-02-01 09:18:20|2506.4|2491.6|2506.29|2491.49|2506.4|2491.6|2505.9|2491.1|6
1738401510000|2025-02-01 09:18:30|2506.32|2491.52|2506.76|2491.96|2507.32|2492.52|2506.32|2491.52|19
1738401520000|2025-02-01 09:18:40|2506.73|2491.93|2506.2|2491.4|2506.76|2491.96|2506.12|2491.32|16
1738401530000|2025-02-01 09:18:50|2506.18|2491.38|2504.86|2490.06|2506.18|2491.38|2504.73|2489.93|18
1738401540000|2025-02-01 09:19:00|2505|2490.2|2504.87|2490.07|2505.14|2490.34|2504.79|2489.99|18
1738401550000|2025-02-01 09:19:10|2504.86|2490.06|2505.35|2490.55|2505.35|2490.55|2504.79|2489.99|10
1738401560000|2025-02-01 09:19:20|2505.34|2490.54|2504.3|2489.5|2505.34|2490.54|2504.25|2489.45|17
1738401570000|2025-02-01 09:19:30|2504.29|2489.49|2502.29|2487.49|2504.29|2489.49|2502.27|2487.47|29
1738401580000|2025-02-01 09:19:40|2502.3|2487.5|2501.16|2486.36|2502.32|2487.52|2501.16|2486.36|22
1738401590000|2025-02-01 09:19:50|2501.03|2486.23|2502.47|2487.67|2502.47|2487.67|2501.03|2486.23|13
1738401600000|2025-02-01 09:20:00|2502.45|2487.65|2505.45|2490.65|2505.45|2490.65|2502.13|2487.33|28
1738401610000|2025-02-01 09:20:10|2505.26|2490.46|2506.53|2491.73|2506.58|2491.78|2504.18|2489.38|22
1738401620000|2025-02-01 09:20:20|2506.12|2491.32|2505.5|2490.7|2506.73|2491.93|2505.47|2490.67|32
1738401630000|2025-02-01 09:20:30|2505.61|2490.81|2505.03|2490.23|2505.61|2490.81|2504.68|2489.88|18
1738401640000|2025-02-01 09:20:40|2504.97|2490.17|2504.74|2489.94|2505.04|2490.24|2504.29|2489.49|20
1738401650000|2025-02-01 09:20:50|2505.1|2490.3|2506.08|2491.28|2506.27|2491.47|2505.1|2490.3|20
1738401660000|2025-02-01 09:21:00|2506.07|2491.27|2503.1|2488.3|2506.1|2491.3|2503.08|2488.28|29
1738401670000|2025-02-01 09:21:10|2503.11|2488.31|2502.95|2488.15|2503.27|2488.47|2502.86|2488.06|12
1738401680000|2025-02-01 09:21:20|2502.94|2488.14|2502.65|2487.85|2503.12|2488.32|2502.4|2487.6|15
1738401690000|2025-02-01 09:21:30|2502.4|2487.6|2503.65|2488.85|2503.65|2488.85|2502.4|2487.6|6
1738401700000|2025-02-01 09:21:40|2503.4|2488.6|2506.07|2491.27|2506.07|2491.27|2502.65|2487.85|14
1738401710000|2025-02-01 09:21:50|2506.05|2491.25|2506.14|2491.34|2506.14|2491.34|2504.94|2490.14|20
1738401720000|2025-02-01 09:22:00|2506.13|2491.33|2505.1|2490.3|2506.13|2491.33|2505.1|2490.3|13
1738401730000|2025-02-01 09:22:10|2505.12|2490.32|2506.04|2491.24|2506.05|2491.25|2505.12|2490.32|22
1738401740000|2025-02-01 09:22:20|2506.1|2491.3|2504.99|2490.19|2506.35|2491.55|2504.92|2490.12|21
1738401750000|2025-02-01 09:22:30|2504.66|2489.86|2504.78|2489.98|2505.11|2490.31|2504.34|2489.54|13
1738401760000|2025-02-01 09:22:40|2504.82|2490.02|2504.3|2489.5|2506.3|2491.5|2504.03|2489.23|20
1738401770000|2025-02-01 09:22:50|2504.15|2489.35|2504.96|2490.16|2504.96|2490.16|2504.15|2489.35|6
1738401780000|2025-02-01 09:23:00|2505.04|2490.24|2504.89|2490.09|2505.04|2490.24|2504.11|2489.31|14
1738401790000|2025-02-01 09:23:10|2504.73|2489.93|2506.11|2491.31|2506.11|2491.31|2504.73|2489.93|18
1738401800000|2025-02-01 09:23:20|2506.25|2491.45|2507.16|2492.36|2507.16|2492.36|2506.11|2491.31|15
1738401810000|2025-02-01 09:23:30|2507.17|2492.37|2507.15|2492.35|2507.2|2492.4|2507.15|2492.35|7
1738401820000|2025-02-01 09:23:40|2507.14|2492.34|2509.43|2494.63|2509.43|2494.63|2507.12|2492.32|22
1738401830000|2025-02-01 09:23:50|2509.45|2494.65|2510.55|2495.75|2511.15|2496.35|2509.45|2494.65|18
1738401840000|2025-02-01 09:24:00|2510.45|2495.65|2509.99|2495.19|2510.53|2495.73|2509.15|2494.35|25
1738401850000|2025-02-01 09:24:10|2509.98|2495.18|2510.37|2495.57|2510.39|2495.59|2509.05|2494.25|19
1738401860000|2025-02-01 09:24:20|2510.16|2495.36|2508.11|2493.31|2510.16|2495.36|2508.1|2493.3|13
1738401870000|2025-02-01 09:24:30|2508.1|2493.3|2507.02|2492.22|2508.1|2493.3|2506.09|2491.29|24
1738401880000|2025-02-01 09:24:40|2507.17|2492.37|2506.65|2491.85|2507.37|2492.57|2506.65|2491.85|7
1738401890000|2025-02-01 09:24:50|2507.15|2492.35|2507.81|2493.01|2507.9|2493.1|2507.15|2492.35|9
1738401900000|2025-02-01 09:25:00|2507.82|2493.02|2507.92|2493.12|2509.09|2494.29|2507.82|2493.02|14
1738401910000|2025-02-01 09:25:10|2508.12|2493.32|2508|2493.2|2508.15|2493.35|2507.61|2492.81|12
1738401920000|2025-02-01 09:25:20|2508.01|2493.21|2507.81|2493.01|2508.14|2493.34|2507.59|2492.79|12
1738401930000|2025-02-01 09:25:30|2507.71|2492.91|2508.5|2493.7|2509.71|2494.91|2507.57|2492.77|17
1738401940000|2025-02-01 09:25:40|2508.11|2493.31|2509.16|2494.36|2509.19|2494.39|2507.91|2493.11|20
1738401950000|2025-02-01 09:25:50|2509.15|2494.35|2509.11|2494.31|2509.15|2494.35|2508.83|2494.03|8
1738401960000|2025-02-01 09:26:00|2509.12|2494.32|2508.1|2493.3|2509.71|2494.91|2507.9|2493.1|26
1738401970000|2025-02-01 09:26:10|2508.12|2493.32|2507.07|2492.27|2508.4|2493.6|2507.07|2492.27|23
1738401980000|2025-02-01 09:26:20|2507.05|2492.25|2505.12|2490.32|2507.05|2492.25|2505.12|2490.32|20
1738401990000|2025-02-01 09:26:30|2505.1|2490.3|2505.17|2490.37|2505.38|2490.58|2505.1|2490.3|12
1738402000000|2025-02-01 09:26:40|2505.16|2490.36|2504.06|2489.26|2505.16|2490.36|2503.6|2488.8|10
1738402010000|2025-02-01 09:26:50|2503.78|2488.98|2502.03|2487.23|2503.78|2488.98|2501.59|2486.79|25
1738402020000|2025-02-01 09:27:00|2502.1|2487.3|2501.12|2486.32|2502.1|2487.3|2501.12|2486.32|17
1738402030000|2025-02-01 09:27:10|2500.78|2485.98|2500.25|2485.45|2501.33|2486.53|2500.22|2485.42|23
1738402040000|2025-02-01 09:27:20|2500.19|2485.39|2499.09|2484.29|2500.27|2485.47|2499.09|2484.29|22
1738402050000|2025-02-01 09:27:30|2498.89|2484.09|2499.17|2484.37|2500.14|2485.34|2498.89|2484.09|23
1738402060000|2025-02-01 09:27:40|2499.21|2484.41|2499.08|2484.28|2499.27|2484.47|2498.22|2483.42|22
1738402070000|2025-02-01 09:27:50|2499.1|2484.3|2498.23|2483.43|2499.44|2484.64|2498.21|2483.41|16
1738402080000|2025-02-01 09:28:00|2497.9|2483.1|2498.65|2483.85|2498.65|2483.85|2497.65|2482.85|7
1738402090000|2025-02-01 09:28:10|2497.65|2482.85|2498.13|2483.33|2498.17|2483.37|2496.65|2481.85|11
1738402100000|2025-02-01 09:28:20|2498.12|2483.32|2498.05|2483.25|2498.18|2483.38|2497.72|2482.92|25
1738402110000|2025-02-01 09:28:30|2498.06|2483.26|2498.09|2483.29|2498.14|2483.34|2497.95|2483.15|16
1738402120000|2025-02-01 09:28:40|2498.14|2483.34|2496.97|2482.17|2498.14|2483.34|2496.97|2482.17|19
1738402130000|2025-02-01 09:28:50|2496.87|2482.07|2496.07|2481.27|2497.1|2482.3|2495.82|2481.02|26
1738402140000|2025-02-01 09:29:00|2496.12|2481.32|2498.12|2483.32|2498.23|2483.43|2496.11|2481.31|28
1738402150000|2025-02-01 09:29:10|2498.13|2483.33|2499.71|2484.91|2500|2485.2|2498.13|2483.33|21
1738402160000|2025-02-01 09:29:20|2499.59|2484.79|2499.59|2484.79|2499.6|2484.8|2499.56|2484.76|11
1738402170000|2025-02-01 09:29:30|2499.71|2484.91|2499.89|2485.09|2500.04|2485.24|2499.13|2484.33|14
1738402180000|2025-02-01 09:29:40|2499.99|2485.19|2500.05|2485.25|2500.05|2485.25|2499.84|2485.04|10
1738402190000|2025-02-01 09:29:50|2500.12|2485.32|2501.06|2486.26|2501.06|2486.26|2500.12|2485.32|17
1738402200000|2025-02-01 09:30:00|2501.22|2486.42|2500.73|2485.93|2503.03|2488.23|2500.73|2485.93|30
1738402210000|2025-02-01 09:30:10|2500.8|2486|2499.81|2485.01|2500.85|2486.05|2499.75|2484.95|23
1738402220000|2025-02-01 09:30:20|2499.74|2484.94|2498.92|2484.12|2499.87|2485.07|2498.69|2483.89|22
1738402230000|2025-02-01 09:30:30|2499.04|2484.24|2495.91|2481.11|2499.22|2484.42|2495.87|2481.07|23
1738402240000|2025-02-01 09:30:40|2495.86|2481.06|2499.07|2484.27|2499.1|2484.3|2495.86|2481.06|28
1738402250000|2025-02-01 09:30:50|2499.01|2484.21|2497.35|2482.55|2499.23|2484.43|2497.35|2482.55|28
1738402260000|2025-02-01 09:31:00|2497.4|2482.6|2495.2|2480.4|2497.4|2482.6|2494.94|2480.14|26
1738402270000|2025-02-01 09:31:10|2495.38|2480.58|2496.12|2481.32|2496.99|2482.19|2495.38|2480.58|27
1738402280000|2025-02-01 09:31:20|2496.17|2481.37|2496.65|2481.85|2497.65|2482.85|2495.65|2480.85|14
1738402290000|2025-02-01 09:31:30|2497.08|2482.28|2497.14|2482.34|2497.14|2482.34|2497.07|2482.27|3
1738402300000|2025-02-01 09:31:40|2496.99|2482.19|2497.12|2482.32|2498.33|2483.53|2496.98|2482.18|26
1738402310000|2025-02-01 09:31:50|2497.1|2482.3|2496.54|2481.74|2498.13|2483.33|2496.35|2481.55|32
1738402320000|2025-02-01 09:32:00|2496.12|2481.32|2496.39|2481.59|2496.39|2481.59|2495.34|2480.54|28
1738402330000|2025-02-01 09:32:10|2496.58|2481.78|2495.03|2480.23|2497.07|2482.27|2494.95|2480.15|24
1738402340000|2025-02-01 09:32:20|2495.08|2480.28|2494.89|2480.09|2495.88|2481.08|2494.85|2480.05|14
1738402350000|2025-02-01 09:32:30|2494.55|2479.75|2493.14|2478.34|2494.55|2479.75|2492.81|2478.01|28
1738402360000|2025-02-01 09:32:40|2493.12|2478.32|2492.81|2478.01|2493.13|2478.33|2492.81|2478.01|14
1738402370000|2025-02-01 09:32:50|2492.8|2478|2492.73|2477.93|2493|2478.2|2492.73|2477.93|17
1738402380000|2025-02-01 09:33:00|2492.74|2477.94|2493.05|2478.25|2493.21|2478.41|2492.27|2477.47|19
1738402390000|2025-02-01 09:33:10|2493.06|2478.26|2492.87|2478.07|2493.06|2478.26|2492.79|2477.99|17
1738402400000|2025-02-01 09:33:20|2492.95|2478.15|2493.13|2478.33|2493.16|2478.36|2492.19|2477.39|28
1738402410000|2025-02-01 09:33:30|2493.12|2478.32|2493.08|2478.28|2493.12|2478.32|2492.2|2477.4|24
1738402420000|2025-02-01 09:33:40|2493.13|2478.33|2493.15|2478.35|2493.29|2478.49|2492.19|2477.39|27
1738402430000|2025-02-01 09:33:50|2492.82|2478.02|2492.98|2478.18|2493.06|2478.26|2492.14|2477.34|25
1738402440000|2025-02-01 09:34:00|2492.99|2478.19|2492.96|2478.16|2493.08|2478.28|2492.12|2477.32|23
1738402450000|2025-02-01 09:34:10|2492.95|2478.15|2493.05|2478.25|2493.62|2478.82|2492.95|2478.15|27
1738402460000|2025-02-01 09:34:20|2493.01|2478.21|2492.12|2477.32|2493.01|2478.21|2492.12|2477.32|20
1738402470000|2025-02-01 09:34:30|2492.1|2477.3|2492.19|2477.39|2492.21|2477.41|2491.59|2476.79|22
1738402480000|2025-02-01 09:34:40|2492.18|2477.38|2494.48|2479.68|2494.49|2479.69|2492.16|2477.36|24
1738402490000|2025-02-01 09:34:50|2494.56|2479.76|2494.55|2479.75|2495|2480.2|2494.31|2479.51|21
1738402500000|2025-02-01 09:35:00|2494.62|2479.82|2491.28|2476.48|2495.06|2480.26|2491.28|2476.48|29
1738402510000|2025-02-01 09:35:10|2491.26|2476.46|2490.8|2476|2491.26|2476.46|2490.74|2475.94|26
1738402520000|2025-02-01 09:35:20|2490.74|2475.94|2489.27|2474.47|2490.87|2476.07|2489.27|2474.47|26
1738402530000|2025-02-01 09:35:30|2489.28|2474.48|2490.15|2475.35|2490.87|2476.07|2488.82|2474.02|28
1738402540000|2025-02-01 09:35:40|2489.86|2475.06|2490.04|2475.24|2490.24|2475.44|2489.77|2474.97|18
1738402550000|2025-02-01 09:35:50|2490.05|2475.25|2487.37|2472.57|2490.1|2475.3|2487.37|2472.57|28
1738402560000|2025-02-01 09:36:00|2487.24|2472.44|2489.23|2474.43|2489.23|2474.43|2487.09|2472.29|24
1738402570000|2025-02-01 09:36:10|2489.27|2474.47|2488.19|2473.39|2490.08|2475.28|2488.11|2473.31|28
1738402580000|2025-02-01 09:36:20|2488.18|2473.38|2489.04|2474.24|2489.28|2474.48|2488.16|2473.36|22
1738402590000|2025-02-01 09:36:30|2488.78|2473.98|2488.05|2473.25|2488.78|2473.98|2487.82|2473.02|16
1738402600000|2025-02-01 09:36:40|2488.1|2473.3|2489.16|2474.36|2489.44|2474.64|2487.81|2473.01|28
1738402610000|2025-02-01 09:36:50|2488.93|2474.13|2486|2471.2|2489.43|2474.63|2486|2471.2|26
1738402620000|2025-02-01 09:37:00|2485.67|2470.87|2486.18|2471.38|2487.2|2472.4|2484.46|2469.66|35
1738402630000|2025-02-01 09:37:10|2486.28|2471.48|2487.07|2472.27|2487.17|2472.37|2486.1|2471.3|30
1738402640000|2025-02-01 09:37:20|2487.09|2472.29|2485.97|2471.17|2487.14|2472.34|2485.95|2471.15|31
1738402650000|2025-02-01 09:37:30|2486.19|2471.39|2486.12|2471.32|2486.62|2471.82|2485.92|2471.12|31
1738402660000|2025-02-01 09:37:40|2486.08|2471.28|2486.15|2471.35|2486.39|2471.59|2485.91|2471.11|24
1738402670000|2025-02-01 09:37:50|2486.14|2471.34|2485.76|2470.96|2486.4|2471.6|2485.74|2470.94|27
1738402680000|2025-02-01 09:38:00|2485.8|2471|2484.89|2470.09|2485.82|2471.02|2484.23|2469.43|36
1738402690000|2025-02-01 09:38:10|2484.58|2469.78|2482.99|2468.19|2484.81|2470.01|2482.99|2468.19|35
1738402700000|2025-02-01 09:38:20|2483.22|2468.42|2483.52|2468.72|2484.12|2469.32|2482.89|2468.09|32
1738402710000|2025-02-01 09:38:30|2483.62|2468.82|2483.65|2468.85|2484.08|2469.28|2483.15|2468.35|11
1738402720000|2025-02-01 09:38:40|2483.9|2469.1|2484.44|2469.64|2484.44|2469.64|2483.65|2468.85|5
1738402730000|2025-02-01 09:38:50|2484.47|2469.67|2484.06|2469.26|2486.05|2471.25|2483.82|2469.02|29
1738402740000|2025-02-01 09:39:00|2484.09|2469.29|2487.13|2472.33|2487.14|2472.34|2484.09|2469.29|34
1738402750000|2025-02-01 09:39:10|2486.89|2472.09|2486.12|2471.32|2486.89|2472.09|2485.58|2470.78|22
1738402760000|2025-02-01 09:39:20|2486.11|2471.31|2485.12|2470.32|2486.11|2471.31|2484.61|2469.81|18
1738402770000|2025-02-01 09:39:30|2485.06|2470.26|2485.14|2470.34|2485.14|2470.34|2484.16|2469.36|24
1738402780000|2025-02-01 09:39:40|2485.17|2470.37|2485.25|2470.45|2485.47|2470.67|2484.87|2470.07|30
1738402790000|2025-02-01 09:39:50|2485.19|2470.39|2484.18|2469.38|2485.19|2470.39|2484.16|2469.36|19
1738402800000|2025-02-01 09:40:00|2484.2|2469.4|2484.26|2469.46|2484.98|2470.18|2483.77|2468.97|18
1738402810000|2025-02-01 09:40:10|2484.25|2469.45|2484.08|2469.28|2484.25|2469.45|2483.04|2468.24|19
1738402820000|2025-02-01 09:40:20|2484.07|2469.27|2484.04|2469.24|2484.39|2469.59|2484.04|2469.24|13
1738402830000|2025-02-01 09:40:30|2484.05|2469.25|2482.78|2467.98|2484.27|2469.47|2482.78|2467.98|26
1738402840000|2025-02-01 09:40:40|2482.81|2468.01|2483.01|2468.21|2483.12|2468.32|2482.69|2467.89|21
1738402850000|2025-02-01 09:40:50|2483.04|2468.24|2484.1|2469.3|2484.19|2469.39|2483.04|2468.24|22
1738402860000|2025-02-01 09:41:00|2484.2|2469.4|2482.75|2467.95|2484.22|2469.42|2482.73|2467.93|17
1738402870000|2025-02-01 09:41:10|2482.73|2467.93|2483.69|2468.89|2483.94|2469.14|2482.54|2467.74|25
1738402880000|2025-02-01 09:41:20|2483.61|2468.81|2482.12|2467.32|2483.61|2468.81|2482.12|2467.32|20
1738402890000|2025-02-01 09:41:30|2482.23|2467.43|2482.9|2468.1|2483|2468.2|2482.1|2467.3|22
1738402900000|2025-02-01 09:41:40|2483.02|2468.22|2483.15|2468.35|2483.15|2468.35|2482.9|2468.1|8
1738402910000|2025-02-01 09:41:50|2483.65|2468.85|2485.15|2470.35|2486.65|2471.85|2483.65|2468.85|16
1738402920000|2025-02-01 09:42:00|2484.65|2469.85|2482.16|2467.36|2484.65|2469.85|2481.65|2466.85|12
1738402930000|2025-02-01 09:42:10|2481.92|2467.12|2481.58|2466.78|2482.19|2467.39|2481.58|2466.78|23
1738402940000|2025-02-01 09:42:20|2481.94|2467.14|2482.1|2467.3|2482.16|2467.36|2481.94|2467.14|9
1738402950000|2025-02-01 09:42:30|2482.07|2467.27|2481.95|2467.15|2482.13|2467.33|2481.19|2466.39|20
1738402960000|2025-02-01 09:42:40|2482.1|2467.3|2481.14|2466.34|2482.12|2467.32|2481.14|2466.34|12
1738402970000|2025-02-01 09:42:50|2481.11|2466.31|2481.07|2466.27|2481.11|2466.31|2480.88|2466.08|17
1738402980000|2025-02-01 09:43:00|2480.87|2466.07|2481.19|2466.39|2481.35|2466.55|2480.87|2466.07|11
1738402990000|2025-02-01 09:43:10|2481.24|2466.44|2481.23|2466.43|2481.45|2466.65|2480.8|2466|19
1738403000000|2025-02-01 09:43:20|2481.18|2466.38|2482.21|2467.41|2482.23|2467.43|2481.12|2466.32|15
1738403010000|2025-02-01 09:43:30|2482.16|2467.36|2482.16|2467.36|2482.19|2467.39|2480.97|2466.17|25
1738403020000|2025-02-01 09:43:40|2482.18|2467.38|2480.87|2466.07|2483.14|2468.34|2480.7|2465.9|27
1738403030000|2025-02-01 09:43:50|2480.73|2465.93|2479.83|2465.03|2481.1|2466.3|2479.56|2464.76|19
1738403040000|2025-02-01 09:44:00|2479.84|2465.04|2481.17|2466.37|2481.21|2466.41|2479.84|2465.04|34
1738403050000|2025-02-01 09:44:10|2481.18|2466.38|2482.07|2467.27|2482.14|2467.34|2481.13|2466.33|22
1738403060000|2025-02-01 09:44:20|2481.69|2466.89|2479.21|2464.41|2481.69|2466.89|2479.07|2464.27|23
1738403070000|2025-02-01 09:44:30|2479.2|2464.4|2479.1|2464.3|2479.2|2464.4|2478.94|2464.14|17
1738403080000|2025-02-01 09:44:40|2479.11|2464.31|2478.95|2464.15|2479.23|2464.43|2478.91|2464.11|17
1738403090000|2025-02-01 09:44:50|2479.03|2464.23|2479.03|2464.23|2479.1|2464.3|2478.89|2464.09|14
1738403100000|2025-02-01 09:45:00|2479.22|2464.42|2478.65|2463.85|2479.22|2464.42|2478.4|2463.6|15
1738403110000|2025-02-01 09:45:10|2479.15|2464.35|2479.05|2464.25|2479.4|2464.6|2478.65|2463.85|9
1738403120000|2025-02-01 09:45:20|2478.94|2464.14|2478.35|2463.55|2479.34|2464.54|2478.27|2463.47|24
1738403130000|2025-02-01 09:45:30|2478.28|2463.48|2478.29|2463.49|2478.39|2463.59|2478.23|2463.43|20
1738403140000|2025-02-01 09:45:40|2478.3|2463.5|2476.76|2461.96|2478.4|2463.6|2476.76|2461.96|29
1738403150000|2025-02-01 09:45:50|2476.83|2462.03|2475.07|2460.27|2476.83|2462.03|2474.92|2460.12|32
1738403160000|2025-02-01 09:46:00|2475.06|2460.26|2476.01|2461.21|2476.01|2461.21|2474.15|2459.35|34
1738403170000|2025-02-01 09:46:10|2476.08|2461.28|2475.1|2460.3|2476.08|2461.28|2474.77|2459.97|32
1738403180000|2025-02-01 09:46:20|2475.05|2460.25|2476.16|2461.36|2476.48|2461.68|2475.05|2460.25|31
1738403190000|2025-02-01 09:46:30|2476.15|2461.35|2473.18|2458.38|2476.15|2461.35|2473.15|2458.35|25
1738403200000|2025-02-01 09:46:40|2473.16|2458.36|2474.37|2459.57|2474.37|2459.57|2473.16|2458.36|17
1738403210000|2025-02-01 09:46:50|2474.2|2459.4|2474|2459.2|2475.16|2460.36|2473.61|2458.81|23
1738403220000|2025-02-01 09:47:00|2474.04|2459.24|2471.24|2456.44|2474.13|2459.33|2471.24|2456.44|31
1738403230000|2025-02-01 09:47:10|2471.57|2456.77|2472.87|2458.07|2474.05|2459.25|2471.3|2456.5|28
1738403240000|2025-02-01 09:47:20|2472.88|2458.08|2470.52|2455.72|2472.88|2458.08|2470.47|2455.67|30
1738403250000|2025-02-01 09:47:30|2470.57|2455.77|2471|2456.2|2471.37|2456.57|2470.44|2455.64|25
1738403260000|2025-02-01 09:47:40|2470.89|2456.09|2468.51|2453.71|2471.05|2456.25|2468.51|2453.71|29
1738403270000|2025-02-01 09:47:50|2468.58|2453.78|2468.05|2453.25|2469.11|2454.31|2467.86|2453.06|30
1738403280000|2025-02-01 09:48:00|2468.1|2453.3|2467.14|2452.34|2468.42|2453.62|2466.89|2452.09|30
1738403290000|2025-02-01 09:48:10|2467.12|2452.32|2465.9|2451.1|2467.37|2452.57|2465.9|2451.1|21
1738403300000|2025-02-01 09:48:20|2465.65|2450.85|2464.65|2449.85|2465.65|2450.85|2464.65|2449.85|6
1738403310000|2025-02-01 09:48:30|2464.15|2449.35|2464.17|2449.37|2464.17|2449.37|2462.9|2448.1|7
1738403320000|2025-02-01 09:48:40|2464.15|2449.35|2463.15|2448.35|2464.15|2449.35|2463.15|2448.35|23
1738403330000|2025-02-01 09:48:50|2463.08|2448.28|2462.55|2447.75|2463.19|2448.39|2462.42|2447.62|27
1738403340000|2025-02-01 09:49:00|2462.53|2447.73|2464.4|2449.6|2464.4|2449.6|2462.42|2447.62|29
1738403350000|2025-02-01 09:49:10|2464.41|2449.61|2469.57|2454.77|2469.57|2454.77|2464.41|2449.61|31
1738403360000|2025-02-01 09:49:20|2469.35|2454.55|2466.09|2451.29|2469.46|2454.66|2466.02|2451.22|36
1738403370000|2025-02-01 09:49:30|2466.15|2451.35|2464.92|2450.12|2466.15|2451.35|2464.27|2449.47|28
1738403380000|2025-02-01 09:49:40|2464.93|2450.13|2464|2449.2|2465.2|2450.4|2462.55|2447.75|27
1738403390000|2025-02-01 09:49:50|2464.13|2449.33|2464.2|2449.4|2464.2|2449.4|2464.04|2449.24|21
1738403400000|2025-02-01 09:50:00|2464.58|2449.78|2464.43|2449.63|2465.68|2450.88|2464.43|2449.63|28
1738403410000|2025-02-01 09:50:10|2464.44|2449.64|2463.21|2448.41|2465.09|2450.29|2463.21|2448.41|22
1738403420000|2025-02-01 09:50:20|2463.23|2448.43|2464.29|2449.49|2465.13|2450.33|2463.22|2448.42|29
1738403430000|2025-02-01 09:50:30|2464.31|2449.51|2464.17|2449.37|2464.31|2449.51|2464.17|2449.37|7
1738403440000|2025-02-01 09:50:40|2464.18|2449.38|2468.39|2453.59|2468.39|2453.59|2464.18|2449.38|19
1738403450000|2025-02-01 09:50:50|2468.61|2453.81|2465.28|2450.48|2468.64|2453.84|2465.28|2450.48|26
1738403460000|2025-02-01 09:51:00|2465.34|2450.54|2464.41|2449.61|2465.72|2450.92|2464.32|2449.52|23
1738403470000|2025-02-01 09:51:10|2464.3|2449.5|2463.99|2449.19|2464.41|2449.61|2463.89|2449.09|16
1738403480000|2025-02-01 09:51:20|2464.15|2449.35|2464.19|2449.39|2464.19|2449.39|2464.15|2449.35|10
1738403490000|2025-02-01 09:51:30|2464.15|2449.35|2463.24|2448.44|2464.21|2449.41|2463.23|2448.43|14
1738403500000|2025-02-01 09:51:40|2463.22|2448.42|2462.58|2447.78|2463.24|2448.44|2462.5|2447.7|15
1738403510000|2025-02-01 09:51:50|2462.56|2447.76|2463.2|2448.4|2463.31|2448.51|2462.56|2447.76|16
1738403520000|2025-02-01 09:52:00|2462.73|2447.93|2462.43|2447.63|2463.29|2448.49|2462.32|2447.52|15
1738403530000|2025-02-01 09:52:10|2462.45|2447.65|2461.25|2446.45|2462.45|2447.65|2461.09|2446.29|25
1738403540000|2025-02-01 09:52:20|2461.24|2446.44|2460.65|2445.85|2461.24|2446.44|2460.65|2445.85|7
1738403550000|2025-02-01 09:52:30|2461.15|2446.35|2461.65|2446.85|2461.9|2447.1|2461.15|2446.35|4
1738403560000|2025-02-01 09:52:40|2462.34|2447.54|2461.26|2446.46|2462.34|2447.54|2460.92|2446.12|12
1738403570000|2025-02-01 09:52:50|2461.24|2446.44|2460.72|2445.92|2462.39|2447.59|2460.7|2445.9|20
1738403580000|2025-02-01 09:53:00|2460.7|2445.9|2462.24|2447.44|2462.26|2447.46|2460.7|2445.9|13
1738403590000|2025-02-01 09:53:10|2462.26|2447.46|2462.3|2447.5|2463.52|2448.72|2462.26|2447.46|17
1738403600000|2025-02-01 09:53:20|2462.27|2447.47|2462.2|2447.4|2463.1|2448.3|2461.92|2447.12|23
1738403610000|2025-02-01 09:53:30|2462.3|2447.5|2466.26|2451.46|2466.26|2451.46|2462.28|2447.48|26
1738403620000|2025-02-01 09:53:40|2466.25|2451.45|2467.25|2452.45|2467.25|2452.45|2466.25|2451.45|14
1738403630000|2025-02-01 09:53:50|2467.24|2452.44|2465.32|2450.52|2467.24|2452.44|2464.95|2450.15|15
1738403640000|2025-02-01 09:54:00|2465.43|2450.63|2468.3|2453.5|2468.37|2453.57|2465.28|2450.48|22
1738403650000|2025-02-01 09:54:10|2468.66|2453.86|2470.27|2455.47|2471.32|2456.52|2468.66|2453.86|26
1738403660000|2025-02-01 09:54:20|2470.14|2455.34|2468.24|2453.44|2470.26|2455.46|2468.18|2453.38|29
1738403670000|2025-02-01 09:54:30|2468.21|2453.41|2468.28|2453.48|2468.5|2453.7|2466.65|2451.85|22
1738403680000|2025-02-01 09:54:40|2468.42|2453.62|2470.34|2455.54|2470.34|2455.54|2468.42|2453.62|22
1738403690000|2025-02-01 09:54:50|2470.32|2455.52|2470.87|2456.07|2471.2|2456.4|2469.91|2455.11|21
1738403700000|2025-02-01 09:55:00|2470.91|2456.11|2470.99|2456.19|2471.45|2456.65|2470.24|2455.44|22
1738403710000|2025-02-01 09:55:10|2471|2456.2|2469.4|2454.6|2471.16|2456.36|2469.38|2454.58|21
1738403720000|2025-02-01 09:55:20|2469.36|2454.56|2469.1|2454.3|2469.37|2454.57|2468.73|2453.93|16
1738403730000|2025-02-01 09:55:30|2468.73|2453.93|2468.34|2453.54|2470.22|2455.42|2468.2|2453.4|27
1738403740000|2025-02-01 09:55:40|2468.43|2453.63|2470.15|2455.35|2470.15|2455.35|2468.43|2453.63|9
1738403750000|2025-02-01 09:55:50|2469.9|2455.1|2470.3|2455.5|2470.3|2455.5|2468.65|2453.85|13
1738403760000|2025-02-01 09:56:00|2470.55|2455.75|2469.42|2454.62|2470.55|2455.75|2469.13|2454.33|23
1738403770000|2025-02-01 09:56:10|2469.88|2455.08|2471.14|2456.34|2471.19|2456.39|2469.21|2454.41|28
1738403780000|2025-02-01 09:56:20|2471.09|2456.29|2469.21|2454.41|2471.18|2456.38|2469.21|2454.41|16
1738403790000|2025-02-01 09:56:30|2469.2|2454.4|2468.48|2453.68|2469.2|2454.4|2468.23|2453.43|22
1738403800000|2025-02-01 09:56:40|2468.79|2453.99|2468.2|2453.4|2469.16|2454.36|2468.18|2453.38|22
1738403810000|2025-02-01 09:56:50|2468.43|2453.63|2469.21|2454.41|2469.24|2454.44|2468.43|2453.63|17
1738403820000|2025-02-01 09:57:00|2469.18|2454.38|2468.18|2453.38|2469.21|2454.41|2468.18|2453.38|20
1738403830000|2025-02-01 09:57:10|2468.14|2453.34|2468.32|2453.52|2468.45|2453.65|2468.09|2453.29|21
1738403840000|2025-02-01 09:57:20|2468.3|2453.5|2469.14|2454.34|2469.38|2454.58|2468.19|2453.39|20
1738403850000|2025-02-01 09:57:30|2469.12|2454.32|2470.1|2455.3|2470.1|2455.3|2469.1|2454.3|25
1738403860000|2025-02-01 09:57:40|2470.17|2455.37|2468.16|2453.36|2470.17|2455.37|2468.12|2453.32|18
1738403870000|2025-02-01 09:57:50|2468.11|2453.31|2467.6|2452.8|2468.27|2453.47|2467.31|2452.51|22
1738403880000|2025-02-01 09:58:00|2467.67|2452.87|2467.12|2452.32|2468.19|2453.39|2467.12|2452.32|26
1738403890000|2025-02-01 09:58:10|2466.84|2452.04|2465.92|2451.12|2467.16|2452.36|2465.92|2451.12|21
1738403900000|2025-02-01 09:58:20|2466.16|2451.36|2470.05|2455.25|2470.11|2455.31|2466.16|2451.36|23
1738403910000|2025-02-01 09:58:30|2470.06|2455.26|2470.13|2455.33|2470.13|2455.33|2469.88|2455.08|16
1738403920000|2025-02-01 09:58:40|2470.12|2455.32|2467.22|2452.42|2470.12|2455.32|2467.22|2452.42|16
1738403930000|2025-02-01 09:58:50|2466.89|2452.09|2467.14|2452.34|2467.18|2452.38|2466.89|2452.09|7
1738403940000|2025-02-01 09:59:00|2467.16|2452.36|2466.4|2451.6|2467.16|2452.36|2466.4|2451.6|13
1738403950000|2025-02-01 09:59:10|2466.65|2451.85|2466.65|2451.85|2466.65|2451.85|2466.4|2451.6|3
1738403960000|2025-02-01 09:59:20|2466.9|2452.1|2468.16|2453.36|2469.06|2454.26|2466.9|2452.1|9
1738403970000|2025-02-01 09:59:30|2468.14|2453.34|2468.21|2453.41|2469.25|2454.45|2468.14|2453.34|23
1738403980000|2025-02-01 09:59:40|2468.19|2453.39|2469.15|2454.35|2469.15|2454.35|2468.18|2453.38|10
1738403990000|2025-02-01 09:59:50|2469.11|2454.31|2470.2|2455.4|2470.23|2455.43|2468.19|2453.39|20
1738404000000|2025-02-01 10:00:00|2470.22|2455.42|2472.7|2457.9|2472.7|2457.9|2470.18|2455.38|25
1738404010000|2025-02-01 10:00:10|2473.82|2459.02|2474.85|2460.05|2474.85|2460.05|2473.24|2458.44|23
1738404020000|2025-02-01 10:00:20|2474.86|2460.06|2475.22|2460.42|2475.94|2461.14|2474.86|2460.06|28
1738404030000|2025-02-01 10:00:30|2474.92|2460.12|2471.24|2456.44|2475.83|2461.03|2471.23|2456.43|31
1738404040000|2025-02-01 10:00:40|2471.26|2456.46|2473.14|2458.34|2474.19|2459.39|2471.26|2456.46|21
1738404050000|2025-02-01 10:00:50|2474.37|2459.57|2475.9|2461.1|2475.93|2461.13|2474.15|2459.35|16
1738404060000|2025-02-01 10:01:00|2475.93|2461.13|2477.92|2463.12|2477.92|2463.12|2474.8|2460|33
1738404070000|2025-02-01 10:01:10|2477.91|2463.11|2479.92|2465.12|2479.92|2465.12|2477.91|2463.11|29
1738404080000|2025-02-01 10:01:20|2479.84|2465.04|2479.94|2465.14|2480.81|2466.01|2479.45|2464.65|30
1738404090000|2025-02-01 10:01:30|2480.01|2465.21|2479.57|2464.77|2480.83|2466.03|2479.56|2464.76|17
1738404100000|2025-02-01 10:01:40|2479.9|2465.1|2480.84|2466.04|2480.85|2466.05|2479.9|2465.1|19
1738404110000|2025-02-01 10:01:50|2480.83|2466.03|2480.76|2465.96|2480.83|2466.03|2479.78|2464.98|27
1738404120000|2025-02-01 10:02:00|2480.66|2465.86|2480.89|2466.09|2481.71|2466.91|2480.64|2465.84|31
1738404130000|2025-02-01 10:02:10|2480.95|2466.15|2480.52|2465.72|2480.95|2466.15|2479.73|2464.93|23
1738404140000|2025-02-01 10:02:20|2480.55|2465.75|2479.65|2464.85|2480.81|2466.01|2479.25|2464.45|21
1738404150000|2025-02-01 10:02:30|2479.6|2464.8|2481.13|2466.33|2481.7|2466.9|2479.57|2464.77|26
1738404160000|2025-02-01 10:02:40|2481.01|2466.21|2481.02|2466.22|2481.07|2466.27|2480.92|2466.12|8
1738404170000|2025-02-01 10:02:50|2480.74|2465.94|2478.65|2463.85|2480.74|2465.94|2478.55|2463.75|27
1738404180000|2025-02-01 10:03:00|2478.59|2463.79|2479.47|2464.67|2479.98|2465.18|2478.59|2463.79|29
1738404190000|2025-02-01 10:03:10|2479.61|2464.81|2481.15|2466.35|2481.15|2466.35|2479.15|2464.35|12
1738404200000|2025-02-01 10:03:20|2480.65|2465.85|2482.01|2467.21|2482.01|2467.21|2480.65|2465.85|7
1738404210000|2025-02-01 10:03:30|2482.57|2467.77|2482.82|2468.02|2482.85|2468.05|2481.96|2467.16|22
1738404220000|2025-02-01 10:03:40|2483.03|2468.23|2483.63|2468.83|2483.71|2468.91|2483.03|2468.23|12
1738404230000|2025-02-01 10:03:50|2483.59|2468.79|2483.58|2468.78|2483.59|2468.79|2483.55|2468.75|4
1738404240000|2025-02-01 10:04:00|2483.54|2468.74|2481.03|2466.23|2483.56|2468.76|2480.76|2465.96|31
1738404250000|2025-02-01 10:04:10|2481.05|2466.25|2481.55|2466.75|2481.77|2466.97|2481.05|2466.25|12
1738404260000|2025-02-01 10:04:20|2481.4|2466.6|2482.03|2467.23|2482.1|2467.3|2481.04|2466.24|26
1738404270000|2025-02-01 10:04:30|2482.02|2467.22|2481.75|2466.95|2482.04|2467.24|2480.58|2465.78|29
1738404280000|2025-02-01 10:04:40|2481.77|2466.97|2484.77|2469.97|2484.77|2469.97|2481.69|2466.89|22
1738404290000|2025-02-01 10:04:50|2484.76|2469.96|2484.81|2470.01|2484.81|2470.01|2484.64|2469.84|3
1738404300000|2025-02-01 10:05:00|2484.8|2470|2484.56|2469.76|2485.52|2470.72|2484.55|2469.75|24
1738404310000|2025-02-01 10:05:10|2484.57|2469.77|2484.53|2469.73|2485.38|2470.58|2484.52|2469.72|24
1738404320000|2025-02-01 10:05:20|2484.54|2469.74|2485.32|2470.52|2485.32|2470.52|2484.54|2469.74|10
1738404330000|2025-02-01 10:05:30|2485.33|2470.53|2485.36|2470.56|2485.97|2471.17|2485.19|2470.39|19
1738404340000|2025-02-01 10:05:40|2485.25|2470.45|2485.46|2470.66|2485.54|2470.74|2485.22|2470.42|13
1738404350000|2025-02-01 10:05:50|2485.28|2470.48|2485.21|2470.41|2485.45|2470.65|2484.51|2469.71|21
1738404360000|2025-02-01 10:06:00|2485.22|2470.42|2487.53|2472.73|2487.53|2472.73|2485.22|2470.42|25
1738404370000|2025-02-01 10:06:10|2487.75|2472.95|2487.7|2472.9|2487.75|2472.95|2487.03|2472.23|23
1738404380000|2025-02-01 10:06:20|2487.71|2472.91|2491.2|2476.4|2491.27|2476.47|2487.71|2472.91|26
1738404390000|2025-02-01 10:06:30|2491.17|2476.37|2492.5|2477.7|2492.58|2477.78|2490.61|2475.81|26
1738404400000|2025-02-01 10:06:40|2492.51|2477.71|2492.51|2477.71|2492.53|2477.73|2492.46|2477.66|14
1738404410000|2025-02-01 10:06:50|2492.43|2477.63|2493.85|2479.05|2493.85|2479.05|2491.59|2476.79|26
1738404420000|2025-02-01 10:07:00|2493.84|2479.04|2494.53|2479.73|2494.53|2479.73|2493.01|2478.21|22
1738404430000|2025-02-01 10:07:10|2494.49|2479.69|2494.57|2479.77|2494.57|2479.77|2494.39|2479.59|6
1738404440000|2025-02-01 10:07:20|2494.55|2479.75|2495.78|2480.98|2496.54|2481.74|2494.53|2479.73|20
1738404450000|2025-02-01 10:07:30|2495.77|2480.97|2495.76|2480.96|2495.79|2480.99|2495.55|2480.75|20
1738404460000|2025-02-01 10:07:40|2495.79|2480.99|2495.75|2480.95|2495.83|2481.03|2495.73|2480.93|16
1738404470000|2025-02-01 10:07:50|2495.78|2480.98|2494.77|2479.97|2495.78|2480.98|2494.75|2479.95|16
1738404480000|2025-02-01 10:08:00|2494.76|2479.96|2494.94|2480.14|2495.05|2480.25|2494.75|2479.95|9
1738404490000|2025-02-01 10:08:10|2494.87|2480.07|2494.55|2479.75|2494.87|2480.07|2494.42|2479.62|12
1738404500000|2025-02-01 10:08:20|2494.63|2479.83|2496.4|2481.6|2496.4|2481.6|2494.63|2479.83|24
1738404510000|2025-02-01 10:08:30|2496.41|2481.61|2496.55|2481.75|2496.57|2481.77|2496.35|2481.55|10
1738404520000|2025-02-01 10:08:40|2496.56|2481.76|2496.03|2481.23|2496.56|2481.76|2495.53|2480.73|17
1738404530000|2025-02-01 10:08:50|2496.01|2481.21|2497.77|2482.97|2497.77|2482.97|2495.56|2480.76|17
1738404540000|2025-02-01 10:09:00|2497.76|2482.96|2500.11|2485.31|2500.13|2485.33|2497.73|2482.93|25
1738404550000|2025-02-01 10:09:10|2500.06|2485.26|2499.89|2485.09|2500.12|2485.32|2499.74|2484.94|25
1738404560000|2025-02-01 10:09:20|2499.91|2485.11|2498.77|2483.97|2499.91|2485.11|2498.77|2483.97|19
1738404570000|2025-02-01 10:09:30|2498.76|2483.96|2499.59|2484.79|2499.6|2484.8|2498.73|2483.93|19
1738404580000|2025-02-01 10:09:40|2499.57|2484.77|2499.08|2484.28|2499.57|2484.77|2498.9|2484.1|26
1738404590000|2025-02-01 10:09:50|2499.09|2484.29|2499.61|2484.81|2499.61|2484.81|2498.92|2484.12|14
1738404600000|2025-02-01 10:10:00|2499.57|2484.77|2499.62|2484.82|2500.8|2486|2499.5|2484.7|26
1738404610000|2025-02-01 10:10:10|2499.61|2484.81|2497.76|2482.96|2499.61|2484.81|2497.76|2482.96|22
1738404620000|2025-02-01 10:10:20|2497.21|2482.41|2497.59|2482.79|2497.74|2482.94|2497.21|2482.41|15
1738404630000|2025-02-01 10:10:30|2497.18|2482.38|2495.7|2480.9|2497.18|2482.38|2495.54|2480.74|17
1738404640000|2025-02-01 10:10:40|2495.63|2480.83|2494.73|2479.93|2495.63|2480.83|2493.05|2478.25|34
1738404650000|2025-02-01 10:10:50|2494.71|2479.91|2493.64|2478.84|2494.74|2479.94|2493.64|2478.84|22
1738404660000|2025-02-01 10:11:00|2493.85|2479.05|2490.8|2476|2493.85|2479.05|2490.8|2476|22
1738404670000|2025-02-01 10:11:10|2490.81|2476.01|2489.32|2474.52|2491|2476.2|2489.32|2474.52|13
1738404680000|2025-02-01 10:11:20|2489.18|2474.38|2490.08|2475.28|2490.08|2475.28|2488.87|2474.07|13
1738404690000|2025-02-01 10:11:30|2490.14|2475.34|2491.89|2477.09|2491.89|2477.09|2490.01|2475.21|23
1738404700000|2025-02-01 10:11:40|2492.13|2477.33|2490.92|2476.12|2492.69|2477.89|2490.84|2476.04|31
1738404710000|2025-02-01 10:11:50|2491.13|2476.33|2491.1|2476.3|2491.13|2476.33|2491.08|2476.28|6
1738404720000|2025-02-01 10:12:00|2491.31|2476.51|2492.02|2477.22|2492.05|2477.25|2491.31|2476.51|15
1738404730000|2025-02-01 10:12:10|2492.03|2477.23|2491.95|2477.15|2492.07|2477.27|2491.89|2477.09|7
1738404740000|2025-02-01 10:12:20|2491.94|2477.14|2491.37|2476.57|2491.94|2477.14|2491.37|2476.57|14
1738404750000|2025-02-01 10:12:30|2491.09|2476.29|2490.6|2475.8|2491.09|2476.29|2490.6|2475.8|9
1738404760000|2025-02-01 10:12:40|2490.49|2475.69|2489.87|2475.07|2490.49|2475.69|2489.73|2474.93|13
1738404770000|2025-02-01 10:12:50|2489.86|2475.06|2489.09|2474.29|2489.87|2475.07|2488.99|2474.19|11
1738404780000|2025-02-01 10:13:00|2489.11|2474.31|2490.03|2475.23|2490.15|2475.35|2489.11|2474.31|14
1738404790000|2025-02-01 10:13:10|2489.65|2474.85|2489.65|2474.85|2489.65|2474.85|2489.65|2474.85|1
1738404800000|2025-02-01 10:13:20|2490.03|2475.23|2490.03|2475.23|2490.03|2475.23|2490.03|2475.23|1
1738404810000|2025-02-01 10:13:30|2490|2475.2|2489.95|2475.15|2490|2475.2|2489.95|2475.15|4
1738404820000|2025-02-01 10:13:40|2489.97|2475.17|2490.02|2475.22|2490.03|2475.23|2489.95|2475.15|8
1738404830000|2025-02-01 10:13:50|2490.03|2475.23|2489.75|2474.95|2490.03|2475.23|2489.6|2474.8|12
1738404840000|2025-02-01 10:14:00|2489.76|2474.96|2488.92|2474.12|2489.87|2475.07|2488.8|2474|16
1738404850000|2025-02-01 10:14:10|2488.89|2474.09|2489.67|2474.87|2489.92|2475.12|2488.89|2474.09|13
1738404860000|2025-02-01 10:14:20|2489.57|2474.77|2488.7|2473.9|2489.67|2474.87|2488.7|2473.9|15
1738404870000|2025-02-01 10:14:30|2488.75|2473.95|2488.09|2473.29|2488.75|2473.95|2488.09|2473.29|14
1738404880000|2025-02-01 10:14:40|2488.07|2473.27|2488.09|2473.29|2488.09|2473.29|2488.05|2473.25|4
1738404890000|2025-02-01 10:14:50|2488.07|2473.27|2487.99|2473.19|2488.07|2473.27|2487.97|2473.17|8
1738404900000|2025-02-01 10:15:00|2488.07|2473.27|2487.97|2473.17|2488.75|2473.95|2487.77|2472.97|19
1738404910000|2025-02-01 10:15:10|2488.09|2473.29|2487.98|2473.18|2488.09|2473.29|2487.46|2472.66|21
1738404920000|2025-02-01 10:15:20|2487.82|2473.02|2487.05|2472.25|2487.82|2473.02|2486.73|2471.93|24
1738404930000|2025-02-01 10:15:30|2487.15|2472.35|2487.01|2472.21|2487.15|2472.35|2486.85|2472.05|20
1738404940000|2025-02-01 10:15:40|2487|2472.2|2486.93|2472.13|2487.01|2472.21|2486.63|2471.83|16
1738404950000|2025-02-01 10:15:50|2487|2472.2|2486.89|2472.09|2487.02|2472.22|2486.82|2472.02|13
1738404960000|2025-02-01 10:16:00|2486.95|2472.15|2487.51|2472.71|2487.95|2473.15|2486.95|2472.15|21
1738404970000|2025-02-01 10:16:10|2487.15|2472.35|2484.89|2470.09|2487.21|2472.41|2484.81|2470.01|27
1738404980000|2025-02-01 10:16:20|2484.82|2470.02|2487.1|2472.3|2487.14|2472.34|2484.8|2470|22
1738404990000|2025-02-01 10:16:30|2487.12|2472.32|2485.15|2470.35|2487.12|2472.32|2485.15|2470.35|4
1738405000000|2025-02-01 10:16:40|2484.9|2470.1|2484.86|2470.06|2484.9|2470.1|2484.4|2469.6|6
1738405010000|2025-02-01 10:16:50|2484.84|2470.04|2484.2|2469.4|2484.86|2470.06|2484.15|2469.35|17
1738405020000|2025-02-01 10:17:00|2484.22|2469.42|2484.82|2470.02|2485.13|2470.33|2484.22|2469.42|17
1738405030000|2025-02-01 10:17:10|2484.84|2470.04|2484.93|2470.13|2485.17|2470.37|2484.84|2470.04|19
1738405040000|2025-02-01 10:17:20|2484.95|2470.15|2484.53|2469.73|2485.02|2470.22|2484.53|2469.73|12
1738405050000|2025-02-01 10:17:30|2484.56|2469.76|2484.92|2470.12|2485.04|2470.24|2484.15|2469.35|15
1738405060000|2025-02-01 10:17:40|2485.05|2470.25|2484.83|2470.03|2485.05|2470.25|2484.83|2470.03|16
1738405070000|2025-02-01 10:17:50|2484.88|2470.08|2484.9|2470.1|2485|2470.2|2484.81|2470.01|12
1738405080000|2025-02-01 10:18:00|2484.85|2470.05|2486.06|2471.26|2486.85|2472.05|2484.83|2470.03|20
1738405090000|2025-02-01 10:18:10|2486.05|2471.25|2485.08|2470.28|2486.05|2471.25|2484.87|2470.07|18
1738405100000|2025-02-01 10:18:20|2485.04|2470.24|2484.62|2469.82|2485.09|2470.29|2484.62|2469.82|9
1738405110000|2025-02-01 10:18:30|2484.17|2469.37|2484.15|2469.35|2484.17|2469.37|2484.15|2469.35|6
1738405120000|2025-02-01 10:18:40|2484.3|2469.5|2484.2|2469.4|2484.3|2469.5|2484.17|2469.37|7
1738405130000|2025-02-01 10:18:50|2484.19|2469.39|2484.24|2469.44|2484.24|2469.44|2484.07|2469.27|8
1738405140000|2025-02-01 10:19:00|2484.3|2469.5|2486.03|2471.23|2487.07|2472.27|2484.3|2469.5|23
1738405150000|2025-02-01 10:19:10|2486.07|2471.27|2487.68|2472.88|2488.05|2473.25|2486.05|2471.25|22
1738405160000|2025-02-01 10:19:20|2487.7|2472.9|2487.57|2472.77|2487.73|2472.93|2487.56|2472.76|6
1738405170000|2025-02-01 10:19:30|2487.61|2472.81|2489.08|2474.28|2489.15|2474.35|2487.55|2472.75|19
1738405180000|2025-02-01 10:19:40|2489.1|2474.3|2488.65|2473.85|2489.15|2474.35|2488.65|2473.85|9
1738405190000|2025-02-01 10:19:50|2488.15|2473.35|2489.87|2475.07|2489.87|2475.07|2488.15|2473.35|6
1738405200000|2025-02-01 10:20:00|2490.03|2475.23|2488.63|2473.83|2490.03|2475.23|2488.59|2473.79|10
1738405210000|2025-02-01 10:20:10|2488.59|2473.79|2485.54|2470.74|2488.59|2473.79|2485.54|2470.74|26
1738405220000|2025-02-01 10:20:20|2485.09|2470.29|2485.87|2471.07|2486.06|2471.26|2485.08|2470.28|13
1738405230000|2025-02-01 10:20:30|2485.88|2471.08|2487.09|2472.29|2487.09|2472.29|2485.88|2471.08|11
1738405240000|2025-02-01 10:20:40|2487.06|2472.26|2486.74|2471.94|2487.12|2472.32|2485.95|2471.15|16
1738405250000|2025-02-01 10:20:50|2486.58|2471.78|2485.87|2471.07|2487.14|2472.34|2485.71|2470.91|13
1738405260000|2025-02-01 10:21:00|2486.03|2471.23|2486.05|2471.25|2486.09|2471.29|2485.88|2471.08|7
1738405270000|2025-02-01 10:21:10|2486.2|2471.4|2487.39|2472.59|2487.39|2472.59|2486.2|2471.4|7
1738405280000|2025-02-01 10:21:20|2488.07|2473.27|2489.03|2474.23|2489.06|2474.26|2488.07|2473.27|12
1738405290000|2025-02-01 10:21:30|2489.04|2474.24|2489.02|2474.22|2489.34|2474.54|2488.94|2474.14|19
1738405300000|2025-02-01 10:21:40|2489.01|2474.21|2487.03|2472.23|2489.01|2474.21|2487.03|2472.23|15
1738405310000|2025-02-01 10:21:50|2486.71|2471.91|2487.62|2472.82|2487.62|2472.82|2486.54|2471.74|15
1738405320000|2025-02-01 10:22:00|2487.61|2472.81|2487.03|2472.23|2488.02|2473.22|2486.56|2471.76|23
1738405330000|2025-02-01 10:22:10|2487.04|2472.24|2487.1|2472.3|2487.1|2472.3|2487.04|2472.24|6
1738405340000|2025-02-01 10:22:20|2487.29|2472.49|2487.68|2472.88|2487.68|2472.88|2487.29|2472.49|8
1738405350000|2025-02-01 10:22:30|2487.91|2473.11|2490.99|2476.19|2491.12|2476.32|2487.91|2473.11|25
1738405360000|2025-02-01 10:22:40|2491.05|2476.25|2491.2|2476.4|2491.2|2476.4|2491.05|2476.25|16
1738405370000|2025-02-01 10:22:50|2491.18|2476.38|2492.9|2478.1|2493.08|2478.28|2491.13|2476.33|27
1738405380000|2025-02-01 10:23:00|2492.65|2477.85|2491.65|2476.85|2493.65|2478.85|2491.65|2476.85|9
1738405390000|2025-02-01 10:23:10|2492.65|2477.85|2494.65|2479.85|2494.65|2479.85|2492.65|2477.85|5
1738405400000|2025-02-01 10:23:20|2495.05|2480.25|2496.95|2482.15|2497.03|2482.23|2495.05|2480.25|25
1738405410000|2025-02-01 10:23:30|2496.96|2482.16|2497.06|2482.26|2497.06|2482.26|2496.81|2482.01|10
1738405420000|2025-02-01 10:23:40|2497.44|2482.64|2497.13|2482.33|2497.8|2483|2496.81|2482.01|18
1738405430000|2025-02-01 10:23:50|2497.12|2482.32|2496.92|2482.12|2497.12|2482.32|2496.85|2482.05|13
1738405440000|2025-02-01 10:24:00|2496.94|2482.14|2497.08|2482.28|2497.09|2482.29|2496.7|2481.9|10
1738405450000|2025-02-01 10:24:10|2497.34|2482.54|2498.66|2483.86|2498.66|2483.86|2497.34|2482.54|9
1738405460000|2025-02-01 10:24:20|2498.78|2483.98|2500.14|2485.34|2501.15|2486.35|2498.78|2483.98|26
1738405470000|2025-02-01 10:24:30|2500.08|2485.28|2499.76|2484.96|2500.08|2485.28|2499.16|2484.36|24
1738405480000|2025-02-01 10:24:40|2499.8|2485|2499.72|2484.92|2500.02|2485.22|2498.89|2484.09|21
1738405490000|2025-02-01 10:24:50|2502.25|2487.45|2503.97|2489.17|2504.56|2489.76|2502.25|2487.45|19
1738405500000|2025-02-01 10:25:00|2503.98|2489.18|2503.91|2489.11|2503.98|2489.18|2503.7|2488.9|24
1738405510000|2025-02-01 10:25:10|2503.9|2489.1|2503.01|2488.21|2503.95|2489.15|2503.01|2488.21|13
1738405520000|2025-02-01 10:25:20|2503.03|2488.23|2504.82|2490.02|2504.89|2490.09|2503.03|2488.23|20
1738405530000|2025-02-01 10:25:30|2504.81|2490.01|2503.94|2489.14|2504.81|2490.01|2503.58|2488.78|18
1738405540000|2025-02-01 10:25:40|2503.92|2489.12|2503.71|2488.91|2503.99|2489.19|2503.71|2488.91|16
1738405550000|2025-02-01 10:25:50|2503.62|2488.82|2504.22|2489.42|2504.29|2489.49|2502.9|2488.1|12
1738405560000|2025-02-01 10:26:00|2504.18|2489.38|2504.15|2489.35|2504.22|2489.42|2503.99|2489.19|17
1738405570000|2025-02-01 10:26:10|2503.99|2489.19|2503.53|2488.73|2504.01|2489.21|2503.53|2488.73|15
1738405580000|2025-02-01 10:26:20|2503.1|2488.3|2501.03|2486.23|2503.1|2488.3|2501.03|2486.23|26
1738405590000|2025-02-01 10:26:30|2501.11|2486.31|2500.65|2485.85|2501.11|2486.31|2499.9|2485.1|14
1738405600000|2025-02-01 10:26:40|2500.9|2486.1|2501.65|2486.85|2502.15|2487.35|2500.9|2486.1|5
1738405610000|2025-02-01 10:26:50|2501.4|2486.6|2500.61|2485.81|2501.4|2486.6|2500.4|2485.6|6
1738405620000|2025-02-01 10:27:00|2500.65|2485.85|2500.13|2485.33|2500.65|2485.85|2499.99|2485.19|12
1738405630000|2025-02-01 10:27:10|2500.14|2485.34|2499.76|2484.96|2500.14|2485.34|2499.76|2484.96|7
1738405640000|2025-02-01 10:27:20|2499.77|2484.97|2500.61|2485.81|2500.84|2486.04|2499.15|2484.35|28
1738405650000|2025-02-01 10:27:30|2500.59|2485.79|2500.2|2485.4|2500.74|2485.94|2500.2|2485.4|9
1738405660000|2025-02-01 10:27:40|2500.17|2485.37|2499.74|2484.94|2500.17|2485.37|2499.71|2484.91|8
1738405670000|2025-02-01 10:27:50|2499.57|2484.77|2499.56|2484.76|2499.62|2484.82|2499.56|2484.76|4
1738405680000|2025-02-01 10:28:00|2499.62|2484.82|2499.92|2485.12|2499.92|2485.12|2498.92|2484.12|14
1738405690000|2025-02-01 10:28:10|2499.93|2485.13|2499.58|2484.78|2500.21|2485.41|2499.58|2484.78|13
1738405700000|2025-02-01 10:28:20|2499.54|2484.74|2498.94|2484.14|2499.76|2484.96|2498.93|2484.13|13
1738405710000|2025-02-01 10:28:30|2498.98|2484.18|2499.18|2484.38|2499.91|2485.11|2498.98|2484.18|18
1738405720000|2025-02-01 10:28:40|2499.13|2484.33|2499.08|2484.28|2499.13|2484.33|2499|2484.2|6
1738405730000|2025-02-01 10:28:50|2498.73|2483.93|2498.08|2483.28|2498.73|2483.93|2498.08|2483.28|7
1738405740000|2025-02-01 10:29:00|2498.09|2483.29|2498.01|2483.21|2498.09|2483.29|2497.98|2483.18|10
1738405750000|2025-02-01 10:29:10|2497.94|2483.14|2496.14|2481.34|2497.97|2483.17|2495.9|2481.1|19
1738405760000|2025-02-01 10:29:20|2496.3|2481.5|2496.16|2481.36|2496.3|2481.5|2495.7|2480.9|21
1738405770000|2025-02-01 10:29:30|2496.08|2481.28|2496.03|2481.23|2496.08|2481.28|2495.86|2481.06|6
1738405780000|2025-02-01 10:29:40|2496.01|2481.21|2496.01|2481.21|2496.01|2481.21|2496.01|2481.21|1
1738405790000|2025-02-01 10:29:50|2495.65|2480.85|2495.65|2480.85|2495.65|2480.85|2495.65|2480.85|1
1738405800000|2025-02-01 10:30:00|2495.9|2481.1|2496.13|2481.33|2496.18|2481.38|2495.15|2480.35|9
1738405810000|2025-02-01 10:30:10|2496.14|2481.34|2495.68|2480.88|2496.14|2481.34|2495.59|2480.79|10
1738405820000|2025-02-01 10:30:20|2495.69|2480.89|2495.11|2480.31|2495.69|2480.89|2494.87|2480.07|25
1738405830000|2025-02-01 10:30:30|2495.13|2480.33|2498.23|2483.43|2498.23|2483.43|2495.08|2480.28|23
1738405840000|2025-02-01 10:30:40|2499.18|2484.38|2499.13|2484.33|2499.28|2484.48|2498.13|2483.33|29
1738405850000|2025-02-01 10:30:50|2499.14|2484.34|2499.15|2484.35|2499.18|2484.38|2499.06|2484.26|11
1738405860000|2025-02-01 10:31:00|2498.89|2484.09|2498.23|2483.43|2498.9|2484.1|2498.13|2483.33|16
1738405870000|2025-02-01 10:31:10|2498.33|2483.53|2499.09|2484.29|2499.14|2484.34|2498.13|2483.33|17
1738405880000|2025-02-01 10:31:20|2499.28|2484.48|2497.89|2483.09|2499.87|2485.07|2497.23|2482.43|25
1738405890000|2025-02-01 10:31:30|2497.5|2482.7|2496.09|2481.29|2497.5|2482.7|2495.66|2480.86|19
1738405900000|2025-02-01 10:31:40|2496.19|2481.39|2495.8|2481|2496.22|2481.42|2495.8|2481|24
1738405910000|2025-02-01 10:31:50|2495.92|2481.12|2495.23|2480.43|2495.92|2481.12|2494.76|2479.96|15
1738405920000|2025-02-01 10:32:00|2495.25|2480.45|2498.91|2484.11|2498.92|2484.12|2495.25|2480.45|31
1738405930000|2025-02-01 10:32:10|2498.58|2483.78|2497.83|2483.03|2498.74|2483.94|2497.65|2482.85|23
1738405940000|2025-02-01 10:32:20|2497.48|2482.68|2495.28|2480.48|2497.48|2482.68|2495.18|2480.38|22
1738405950000|2025-02-01 10:32:30|2495.23|2480.43|2494.16|2479.36|2495.82|2481.02|2494.15|2479.35|21
1738405960000|2025-02-01 10:32:40|2494.18|2479.38|2495.18|2480.38|2495.48|2480.68|2494.14|2479.34|14
1738405970000|2025-02-01 10:32:50|2495.2|2480.4|2495.06|2480.26|2495.2|2480.4|2494.93|2480.13|12
1738405980000|2025-02-01 10:33:00|2495.05|2480.25|2495.18|2480.38|2495.18|2480.38|2494.12|2479.32|20
1738405990000|2025-02-01 10:33:10|2495.17|2480.37|2495.15|2480.35|2495.4|2480.6|2494.65|2479.85|6
1738406000000|2025-02-01 10:33:20|2494.65|2479.85|2495.17|2480.37|2495.17|2480.37|2494.65|2479.85|2
1738406010000|2025-02-01 10:33:30|2495.14|2480.34|2496.12|2481.32|2496.12|2481.32|2495.12|2480.32|8
1738406020000|2025-02-01 10:33:40|2496.13|2481.33|2497.2|2482.4|2497.81|2483.01|2496.13|2481.33|16
1738406030000|2025-02-01 10:33:50|2497.22|2482.42|2498.15|2483.35|2498.15|2483.35|2497.15|2482.35|14
1738406040000|2025-02-01 10:34:00|2498.17|2483.37|2497.15|2482.35|2498.3|2483.5|2496.92|2482.12|23
1738406050000|2025-02-01 10:34:10|2497.18|2482.38|2497.14|2482.34|2497.82|2483.02|2497.14|2482.34|22
1738406060000|2025-02-01 10:34:20|2497.15|2482.35|2497.91|2483.11|2498.23|2483.43|2497.12|2482.32|21
1738406070000|2025-02-01 10:34:30|2497.87|2483.07|2498.03|2483.23|2498.07|2483.27|2495.36|2480.56|27
1738406080000|2025-02-01 10:34:40|2498.06|2483.26|2495.58|2480.78|2498.08|2483.28|2495.58|2480.78|30
1738406090000|2025-02-01 10:34:50|2495.59|2480.79|2494.18|2479.38|2495.71|2480.91|2494.18|2479.38|24
1738406100000|2025-02-01 10:35:00|2494.17|2479.37|2495.27|2480.47|2495.92|2481.12|2493.33|2478.53|29
1738406110000|2025-02-01 10:35:10|2495.26|2480.46|2495.55|2480.75|2496.5|2481.7|2495.26|2480.46|20
1738406120000|2025-02-01 10:35:20|2495.23|2480.43|2495.8|2481|2495.8|2481|2495.1|2480.3|22
1738406130000|2025-02-01 10:35:30|2495.83|2481.03|2495.16|2480.36|2496.23|2481.43|2495.16|2480.36|27
1738406140000|2025-02-01 10:35:40|2495.18|2480.38|2496.18|2481.38|2496.2|2481.4|2495.11|2480.31|14
1738406150000|2025-02-01 10:35:50|2496.2|2481.4|2499.11|2484.31|2499.11|2484.31|2496.2|2481.4|20
1738406160000|2025-02-01 10:36:00|2498.9|2484.1|2498.89|2484.09|2499.07|2484.27|2497.86|2483.06|23
1738406170000|2025-02-01 10:36:10|2498.83|2484.03|2499.13|2484.33|2499.33|2484.53|2498.83|2484.03|14
1738406180000|2025-02-01 10:36:20|2499.25|2484.45|2498.65|2483.85|2499.5|2484.7|2498.65|2483.85|9
1738406190000|2025-02-01 10:36:30|2498.4|2483.6|2497.65|2482.85|2498.4|2483.6|2497.4|2482.6|5
1738406200000|2025-02-01 10:36:40|2498.19|2483.39|2497.23|2482.43|2498.92|2484.12|2497.23|2482.43|27
1738406210000|2025-02-01 10:36:50|2496.95|2482.15|2499.16|2484.36|2499.17|2484.37|2496.95|2482.15|17
1738406220000|2025-02-01 10:37:00|2498.87|2484.07|2497.9|2483.1|2499.22|2484.42|2497.9|2483.1|22
1738406230000|2025-02-01 10:37:10|2498.15|2483.35|2498.17|2483.37|2498.35|2483.55|2498.09|2483.29|16
1738406240000|2025-02-01 10:37:20|2498.35|2483.55|2497.16|2482.36|2499.03|2484.23|2497.16|2482.36|19
1738406250000|2025-02-01 10:37:30|2496.92|2482.12|2496.19|2481.39|2496.92|2482.12|2496.19|2481.39|15
1738406260000|2025-02-01 10:37:40|2496.21|2481.41|2498.89|2484.09|2498.89|2484.09|2496.17|2481.37|17
1738406270000|2025-02-01 10:37:50|2498.88|2484.08|2499|2484.2|2499.05|2484.25|2498.56|2483.76|16
1738406280000|2025-02-01 10:38:00|2498.85|2484.05|2497.86|2483.06|2499.12|2484.32|2497.59|2482.79|23
1738406290000|2025-02-01 10:38:10|2497.85|2483.05|2497.19|2482.39|2497.85|2483.05|2497.19|2482.39|7
1738406300000|2025-02-01 10:38:20|2497.83|2483.03|2496.23|2481.43|2498.16|2483.36|2496.18|2481.38|21
1738406310000|2025-02-01 10:38:30|2496.25|2481.45|2495.24|2480.44|2496.27|2481.47|2495.2|2480.4|16
1738406320000|2025-02-01 10:38:40|2495.23|2480.43|2495.12|2480.32|2495.23|2480.43|2494.92|2480.12|11
1738406330000|2025-02-01 10:38:50|2494.71|2479.91|2493.91|2479.11|2494.9|2480.1|2493.88|2479.08|10
1738406340000|2025-02-01 10:39:00|2494.14|2479.34|2492.38|2477.58|2494.14|2479.34|2492.32|2477.52|29
1738406350000|2025-02-01 10:39:10|2492.45|2477.65|2492.32|2477.52|2493.11|2478.31|2492.17|2477.37|18
1738406360000|2025-02-01 10:39:20|2492.3|2477.5|2491.09|2476.29|2492.3|2477.5|2490.32|2475.52|26
1738406370000|2025-02-01 10:39:30|2491.1|2476.3|2491.61|2476.81|2491.61|2476.81|2490.29|2475.49|19
1738406380000|2025-02-01 10:39:40|2491.68|2476.88|2492.02|2477.22|2493.15|2478.35|2491.68|2476.88|24
1738406390000|2025-02-01 10:39:50|2492.03|2477.23|2492.92|2478.12|2493.24|2478.44|2491.82|2477.02|23
1738406400000|2025-02-01 10:40:00|2492.91|2478.11|2491.89|2477.09|2493.08|2478.28|2491.89|2477.09|20
1738406410000|2025-02-01 10:40:10|2492.1|2477.3|2490.34|2475.54|2492.1|2477.3|2490.34|2475.54|21
1738406420000|2025-02-01 10:40:20|2490.35|2475.55|2490.29|2475.49|2490.35|2475.55|2489.74|2474.94|16
1738406430000|2025-02-01 10:40:30|2490.52|2475.72|2491.17|2476.37|2491.18|2476.38|2490.22|2475.42|17
1738406440000|2025-02-01 10:40:40|2491.16|2476.36|2490.05|2475.25|2491.16|2476.36|2489.8|2475|24
1738406450000|2025-02-01 10:40:50|2490.02|2475.22|2489.71|2474.91|2490.05|2475.25|2489.47|2474.67|17
1738406460000|2025-02-01 10:41:00|2489.73|2474.93|2490.18|2475.38|2490.45|2475.65|2489.71|2474.91|21
1738406470000|2025-02-01 10:41:10|2490.19|2475.39|2490.32|2475.52|2490.45|2475.65|2490.05|2475.25|14
1738406480000|2025-02-01 10:41:20|2490.08|2475.28|2490.4|2475.6|2490.4|2475.6|2489.74|2474.94|13
1738406490000|2025-02-01 10:41:30|2490.2|2475.4|2489.65|2474.85|2490.27|2475.47|2489.65|2474.85|10
1738406510000|2025-02-01 10:41:50|2490.19|2475.39|2490.19|2475.39|2490.19|2475.39|2490.19|2475.39|1
1738406520000|2025-02-01 10:42:00|2490.2|2475.4|2490.19|2475.39|2490.2|2475.4|2490.18|2475.38|3
1738406530000|2025-02-01 10:42:10|2490.18|2475.38|2490.14|2475.34|2490.19|2475.39|2490.14|2475.34|4
1738406540000|2025-02-01 10:42:20|2490.16|2475.36|2490.07|2475.27|2490.16|2475.36|2489.59|2474.79|10
1738406550000|2025-02-01 10:42:30|2490.08|2475.28|2488.33|2473.53|2490.08|2475.28|2488.33|2473.53|18
1738406560000|2025-02-01 10:42:40|2488.28|2473.48|2487.79|2472.99|2488.3|2473.5|2487.79|2472.99|23
1738406570000|2025-02-01 10:42:50|2487.75|2472.95|2487.77|2472.97|2487.9|2473.1|2487.58|2472.78|9
1738406580000|2025-02-01 10:43:00|2487.73|2472.93|2488.97|2474.17|2489.06|2474.26|2487.73|2472.93|18
1738406590000|2025-02-01 10:43:10|2489.06|2474.26|2489.18|2474.38|2489.18|2474.38|2489.03|2474.23|6
1738406600000|2025-02-01 10:43:20|2489.16|2474.36|2488.19|2473.39|2489.16|2474.36|2488.17|2473.37|12
1738406610000|2025-02-01 10:43:30|2488.17|2473.37|2488.12|2473.32|2488.34|2473.54|2488.12|2473.32|10
1738406620000|2025-02-01 10:43:40|2488.14|2473.34|2488.22|2473.42|2488.22|2473.42|2487.69|2472.89|13
1738406630000|2025-02-01 10:43:50|2488.2|2473.4|2488.15|2473.35|2488.2|2473.4|2488.05|2473.25|5
1738406640000|2025-02-01 10:44:00|2488.12|2473.32|2488.14|2473.34|2488.2|2473.4|2487.49|2472.69|18
1738406650000|2025-02-01 10:44:10|2488.02|2473.22|2487.71|2472.91|2488.02|2473.22|2487.71|2472.91|6
1738406670000|2025-02-01 10:44:30|2487.78|2472.98|2487.69|2472.89|2488.25|2473.45|2487.69|2472.89|9
1738406680000|2025-02-01 10:44:40|2487.7|2472.9|2487.6|2472.8|2487.71|2472.91|2487.27|2472.47|10
1738406690000|2025-02-01 10:44:50|2487.56|2472.76|2485.27|2470.47|2487.56|2472.76|2484.85|2470.05|33
1738406700000|2025-02-01 10:45:00|2485.3|2470.5|2486.9|2472.1|2486.9|2472.1|2485.15|2470.35|14
1738406710000|2025-02-01 10:45:10|2486.65|2471.85|2488.37|2473.57|2488.37|2473.57|2486.65|2471.85|6
1738406720000|2025-02-01 10:45:20|2488.35|2473.55|2486.08|2471.28|2488.35|2473.55|2485.4|2470.6|19
1738406730000|2025-02-01 10:45:30|2486.07|2471.27|2487.04|2472.24|2487.04|2472.24|2486.07|2471.27|10
1738406740000|2025-02-01 10:45:40|2487.02|2472.22|2488.49|2473.69|2488.49|2473.69|2487.02|2472.22|16
1738406750000|2025-02-01 10:45:50|2488.25|2473.45|2491.25|2476.45|2491.4|2476.6|2488.17|2473.37|28
1738406760000|2025-02-01 10:46:00|2491.24|2476.44|2489.23|2474.43|2491.24|2476.44|2488.89|2474.09|30
1738406770000|2025-02-01 10:46:10|2489.2|2474.4|2488.23|2473.43|2489.2|2474.4|2488.23|2473.43|10
1738406780000|2025-02-01 10:46:20|2488.2|2473.4|2490.1|2475.3|2490.1|2475.3|2488.05|2473.25|19
1738406790000|2025-02-01 10:46:30|2490.11|2475.31|2491.06|2476.26|2491.06|2476.26|2490.09|2475.29|8
1738406800000|2025-02-01 10:46:40|2491.15|2476.35|2491.11|2476.31|2491.45|2476.65|2491.01|2476.21|14
1738406810000|2025-02-01 10:46:50|2491.01|2476.21|2489.04|2474.24|2491.01|2476.21|2489.04|2474.24|21
1738406820000|2025-02-01 10:47:00|2488|2473.2|2487.57|2472.77|2488.18|2473.38|2487.57|2472.77|13
1738406830000|2025-02-01 10:47:10|2487.21|2472.41|2487.05|2472.25|2487.21|2472.41|2487.05|2472.25|10
1738406840000|2025-02-01 10:47:20|2487.12|2472.32|2486.16|2471.36|2487.37|2472.57|2486.16|2471.36|18
1738406850000|2025-02-01 10:47:30|2486.17|2471.37|2485.35|2470.55|2486.17|2471.37|2485.07|2470.27|18
1738406860000|2025-02-01 10:47:40|2485.42|2470.62|2485.08|2470.28|2485.75|2470.95|2485.08|2470.28|17
1738406870000|2025-02-01 10:47:50|2485.03|2470.23|2484.24|2469.44|2485.03|2470.23|2484.17|2469.37|7
1738406880000|2025-02-01 10:48:00|2484.22|2469.42|2484.32|2469.52|2484.32|2469.52|2484.22|2469.42|7
1738406890000|2025-02-01 10:48:10|2484.3|2469.5|2483.09|2468.29|2484.3|2469.5|2482.95|2468.15|14
1738406900000|2025-02-01 10:48:20|2483.1|2468.3|2483.35|2468.55|2483.35|2468.55|2483.1|2468.3|10
1738406910000|2025-02-01 10:48:30|2483.44|2468.64|2484.09|2469.29|2484.44|2469.64|2483.44|2468.64|24
1738406920000|2025-02-01 10:48:40|2484.1|2469.3|2483.11|2468.31|2484.1|2469.3|2483.11|2468.31|16
1738406930000|2025-02-01 10:48:50|2483.1|2468.3|2483.14|2468.34|2483.17|2468.37|2482.42|2467.62|20
1738406940000|2025-02-01 10:49:00|2483.15|2468.35|2483.67|2468.87|2483.72|2468.92|2483.11|2468.31|19
1738406950000|2025-02-01 10:49:10|2483.52|2468.72|2484.15|2469.35|2484.47|2469.67|2483.52|2468.72|15
1738406960000|2025-02-01 10:49:20|2483.75|2468.95|2482.79|2467.99|2483.9|2469.1|2482.74|2467.94|18
1738406970000|2025-02-01 10:49:30|2482.37|2467.57|2481.59|2466.79|2482.42|2467.62|2481.57|2466.77|17
1738406980000|2025-02-01 10:49:40|2481.1|2466.3|2484.3|2469.5|2484.3|2469.5|2481.1|2466.3|27
1738406990000|2025-02-01 10:49:50|2484.14|2469.34|2483.23|2468.43|2484.19|2469.39|2483.14|2468.34|21
1738407000000|2025-02-01 10:50:00|2483.32|2468.52|2483.15|2468.35|2483.69|2468.89|2483.1|2468.3|19
1738407010000|2025-02-01 10:50:10|2483.14|2468.34|2482.03|2467.23|2483.14|2468.34|2482.03|2467.23|14
1738407020000|2025-02-01 10:50:20|2481.88|2467.08|2483.17|2468.37|2484.17|2469.37|2481.72|2466.92|20
1738407030000|2025-02-01 10:50:30|2483.16|2468.36|2481.08|2466.28|2483.16|2468.36|2480.77|2465.97|19
1738407040000|2025-02-01 10:50:40|2481.07|2466.27|2480.34|2465.54|2481.07|2466.27|2480.3|2465.5|18
1738407050000|2025-02-01 10:50:50|2480.39|2465.59|2481.08|2466.28|2481.08|2466.28|2480.39|2465.59|8
1738407060000|2025-02-01 10:51:00|2481.1|2466.3|2481.09|2466.29|2481.11|2466.31|2480.15|2465.35|22
1738407070000|2025-02-01 10:51:10|2481.08|2466.28|2479.28|2464.48|2481.08|2466.28|2478.75|2463.95|28
1738407080000|2025-02-01 10:51:20|2479.43|2464.63|2480.08|2465.28|2480.42|2465.62|2479.43|2464.63|20
1738407090000|2025-02-01 10:51:30|2480.1|2465.3|2479.48|2464.68|2481.03|2466.23|2479.48|2464.68|21
1738407100000|2025-02-01 10:51:40|2479.28|2464.48|2480.68|2465.88|2480.68|2465.88|2479.21|2464.41|26
1738407110000|2025-02-01 10:51:50|2481.12|2466.32|2481.21|2466.41|2482.28|2467.48|2481.12|2466.32|22
1738407120000|2025-02-01 10:52:00|2481.24|2466.44|2480.13|2465.33|2482.09|2467.29|2480.12|2465.32|24
1738407130000|2025-02-01 10:52:10|2480.12|2465.32|2480.47|2465.67|2480.5|2465.7|2479.83|2465.03|15
1738407140000|2025-02-01 10:52:20|2480.49|2465.69|2480.09|2465.29|2481.16|2466.36|2480.09|2465.29|20
1738407150000|2025-02-01 10:52:30|2480.1|2465.3|2480.19|2465.39|2481.06|2466.26|2480.1|2465.3|13
1738407160000|2025-02-01 10:52:40|2480.2|2465.4|2482.17|2467.37|2482.17|2467.37|2480.2|2465.4|26
1738407170000|2025-02-01 10:52:50|2481.89|2467.09|2481.21|2466.41|2481.89|2467.09|2481.21|2466.41|7
1738407180000|2025-02-01 10:53:00|2481.5|2466.7|2480.58|2465.78|2482.2|2467.4|2480.56|2465.76|13
1738407190000|2025-02-01 10:53:10|2480.21|2465.41|2481.17|2466.37|2481.21|2466.41|2480.21|2465.41|11
1738407200000|2025-02-01 10:53:20|2481.35|2466.55|2481.21|2466.41|2481.75|2466.95|2481.21|2466.41|16
1738407210000|2025-02-01 10:53:30|2481.22|2466.42|2482.18|2467.38|2482.42|2467.62|2481.21|2466.41|16
1738407220000|2025-02-01 10:53:40|2482.2|2467.4|2483.52|2468.72|2483.64|2468.84|2482.2|2467.4|16
1738407230000|2025-02-01 10:53:50|2483.55|2468.75|2484.26|2469.46|2484.71|2469.91|2483.29|2468.49|19
1738407240000|2025-02-01 10:54:00|2484.22|2469.42|2486.39|2471.59|2486.39|2471.59|2484.19|2469.39|20
1738407250000|2025-02-01 10:54:10|2486.45|2471.65|2486.65|2471.85|2487.15|2472.35|2486.15|2471.35|7
1738407260000|2025-02-01 10:54:20|2486.15|2471.35|2486.65|2471.85|2486.65|2471.85|2486.15|2471.35|7
1738407270000|2025-02-01 10:54:30|2487.12|2472.32|2488.24|2473.44|2488.24|2473.44|2487.12|2472.32|14
1738407280000|2025-02-01 10:54:40|2488.5|2473.7|2487.24|2472.44|2489.21|2474.41|2487.24|2472.44|23
1738407290000|2025-02-01 10:54:50|2487.23|2472.43|2489.2|2474.4|2489.2|2474.4|2487.23|2472.43|15
1738407300000|2025-02-01 10:55:00|2489.61|2474.81|2491.17|2476.37|2491.55|2476.75|2489.61|2474.81|26
1738407310000|2025-02-01 10:55:10|2491.11|2476.31|2491.24|2476.44|2491.3|2476.5|2491.1|2476.3|21
1738407320000|2025-02-01 10:55:20|2491.21|2476.41|2489.83|2475.03|2491.24|2476.44|2489.29|2474.49|20
1738407330000|2025-02-01 10:55:30|2489.71|2474.91|2488.82|2474.02|2489.71|2474.91|2488.59|2473.79|21
1738407340000|2025-02-01 10:55:40|2489|2474.2|2488.21|2473.41|2489|2474.2|2488.21|2473.41|12
1738407350000|2025-02-01 10:55:50|2488.19|2473.39|2488.09|2473.29|2488.22|2473.42|2487.16|2472.36|22
1738407360000|2025-02-01 10:56:00|2488.01|2473.21|2487.11|2472.31|2488.01|2473.21|2487.11|2472.31|15
1738407370000|2025-02-01 10:56:10|2487.09|2472.29|2486.18|2471.38|2487.09|2472.29|2486.18|2471.38|7
1738407380000|2025-02-01 10:56:20|2486.17|2471.37|2484.15|2469.35|2486.17|2471.37|2484.02|2469.22|16
1738407390000|2025-02-01 10:56:30|2484.13|2469.33|2484.17|2469.37|2484.17|2469.37|2484.13|2469.33|4
1738407400000|2025-02-01 10:56:40|2484.15|2469.35|2485.1|2470.3|2485.1|2470.3|2484.11|2469.31|8
1738407410000|2025-02-01 10:56:50|2485.21|2470.41|2484.59|2469.79|2485.21|2470.41|2484.59|2469.79|14
1738407420000|2025-02-01 10:57:00|2484.18|2469.38|2481.92|2467.12|2484.2|2469.4|2481.92|2467.12|24
1738407430000|2025-02-01 10:57:10|2482.16|2467.36|2482.37|2467.57|2482.37|2467.57|2482.11|2467.31|6
1738407440000|2025-02-01 10:57:20|2482.45|2467.65|2482.1|2467.3|2482.75|2467.95|2482.1|2467.3|16
1738407450000|2025-02-01 10:57:30|2482.14|2467.34|2482.09|2467.29|2482.21|2467.41|2482.08|2467.28|12
1738407460000|2025-02-01 10:57:40|2481.77|2466.97|2481.03|2466.23|2481.77|2466.97|2481.03|2466.23|16
1738407470000|2025-02-01 10:57:50|2480.97|2466.17|2481.05|2466.25|2481.05|2466.25|2480.97|2466.17|4
1738407480000|2025-02-01 10:58:00|2481.24|2466.44|2480.1|2465.3|2481.24|2466.44|2480.1|2465.3|16
1738407510000|2025-02-01 10:58:30|2480.2|2465.4|2480.17|2465.37|2480.2|2465.4|2480.17|2465.37|2
1738407520000|2025-02-01 10:58:40|2480.15|2465.35|2481.13|2466.33|2481.13|2466.33|2480.15|2465.35|13
1738407530000|2025-02-01 10:58:50|2481.14|2466.34|2480.58|2465.78|2481.14|2466.34|2480.55|2465.75|12
1738407540000|2025-02-01 10:59:00|2479.73|2464.93|2480.1|2465.3|2480.1|2465.3|2479.5|2464.7|15
1738407550000|2025-02-01 10:59:10|2480.08|2465.28|2479.03|2464.23|2480.08|2465.28|2479.01|2464.21|13
1738407560000|2025-02-01 10:59:20|2479.15|2464.35|2480.09|2465.29|2480.13|2465.33|2479.15|2464.35|16
1738407570000|2025-02-01 10:59:30|2479.75|2464.95|2479.07|2464.27|2479.75|2464.95|2478.96|2464.16|12
1738407580000|2025-02-01 10:59:40|2479.06|2464.26|2479.17|2464.37|2479.17|2464.37|2479.06|2464.26|4
1738407590000|2025-02-01 10:59:50|2479.16|2464.36|2479.19|2464.39|2480.04|2465.24|2479.16|2464.36|12
1738407600000|2025-02-01 11:00:00|2479.16|2464.36|2478.65|2463.85|2479.28|2464.48|2478.65|2463.85|14
1738407610000|2025-02-01 11:00:10|2478.4|2463.6|2477.9|2463.1|2478.4|2463.6|2477.9|2463.1|2
1738407620000|2025-02-01 11:00:20|2478.15|2463.35|2478.17|2463.37|2478.22|2463.42|2478.13|2463.33|8
1738407630000|2025-02-01 11:00:30|2478.15|2463.35|2477.13|2462.33|2478.19|2463.39|2477.13|2462.33|11
1738407640000|2025-02-01 11:00:40|2477.1|2462.3|2478.57|2463.77|2478.68|2463.88|2477.08|2462.28|19
1738407650000|2025-02-01 11:00:50|2478.56|2463.76|2478.08|2463.28|2478.61|2463.81|2478.02|2463.22|10
1738407660000|2025-02-01 11:01:00|2478.09|2463.29|2480.1|2465.3|2480.1|2465.3|2478.09|2463.29|25
1738407670000|2025-02-01 11:01:10|2480.24|2465.44|2479.04|2464.24|2480.37|2465.57|2478.67|2463.87|19
1738407680000|2025-02-01 11:01:20|2478.15|2463.35|2478.17|2463.37|2478.39|2463.59|2478.15|2463.35|3
1738407690000|2025-02-01 11:01:30|2478.16|2463.36|2478.39|2463.59|2478.42|2463.62|2478.07|2463.27|12
1738407700000|2025-02-01 11:01:40|2478.44|2463.64|2477.21|2462.41|2478.44|2463.64|2477.02|2462.22|21
1738407710000|2025-02-01 11:01:50|2477.22|2462.42|2477.09|2462.29|2477.22|2462.42|2476.98|2462.18|12
1738407720000|2025-02-01 11:02:00|2477.11|2462.31|2478.7|2463.9|2478.7|2463.9|2477.11|2462.31|7
1738407730000|2025-02-01 11:02:10|2478.75|2463.95|2478.23|2463.43|2479.17|2464.37|2478.13|2463.33|22
1738407740000|2025-02-01 11:02:20|2478.25|2463.45|2480.2|2465.4|2480.23|2465.43|2478.25|2463.45|17
1738407750000|2025-02-01 11:02:30|2480.17|2465.37|2481.09|2466.29|2481.1|2466.3|2480.13|2465.33|11
1738407760000|2025-02-01 11:02:40|2480.4|2465.6|2481.91|2467.11|2482.13|2467.33|2479.74|2464.94|20
1738407770000|2025-02-01 11:02:50|2482.13|2467.33|2481.72|2466.92|2482.13|2467.33|2481.04|2466.24|21
1738407780000|2025-02-01 11:03:00|2481.71|2466.91|2480.63|2465.83|2481.71|2466.91|2480.6|2465.8|22
1738407790000|2025-02-01 11:03:10|2480.82|2466.02|2481.16|2466.36|2481.21|2466.41|2480.13|2465.33|14
1738407800000|2025-02-01 11:03:20|2481.13|2466.33|2477.65|2462.85|2481.13|2466.33|2477.65|2462.85|16
1738407810000|2025-02-01 11:03:30|2477.15|2462.35|2477.13|2462.33|2477.15|2462.35|2476.65|2461.85|3
1738407820000|2025-02-01 11:03:40|2477.14|2462.34|2476.25|2461.45|2477.14|2462.34|2476.25|2461.45|13
1738407830000|2025-02-01 11:03:50|2476.22|2461.42|2476.77|2461.97|2476.77|2461.97|2476.14|2461.34|18
1738407840000|2025-02-01 11:04:00|2476.8|2462|2477.89|2463.09|2478.19|2463.39|2476.8|2462|24
1738407850000|2025-02-01 11:04:10|2478.07|2463.27|2480.05|2465.25|2480.05|2465.25|2478.07|2463.27|17
1738407860000|2025-02-01 11:04:20|2480.15|2465.35|2479.08|2464.28|2480.2|2465.4|2478.71|2463.91|15
1738407870000|2025-02-01 11:04:30|2479.09|2464.29|2480.15|2465.35|2480.45|2465.65|2479.09|2464.29|14
1738407880000|2025-02-01 11:04:40|2480.16|2465.36|2478.11|2463.31|2480.18|2465.38|2478.1|2463.3|22
1738407890000|2025-02-01 11:04:50|2478.12|2463.32|2478.06|2463.26|2478.12|2463.32|2477.88|2463.08|12
1738407900000|2025-02-01 11:05:00|2477.82|2463.02|2477.92|2463.12|2478.7|2463.9|2477.82|2463.02|21
1738407910000|2025-02-01 11:05:10|2477.75|2462.95|2479.91|2465.11|2480.43|2465.63|2477.75|2462.95|27
1738407920000|2025-02-01 11:05:20|2480.13|2465.33|2478.12|2463.32|2480.58|2465.78|2478.12|2463.32|27
1738407930000|2025-02-01 11:05:30|2478.1|2463.3|2478.13|2463.33|2478.52|2463.72|2478.1|2463.3|22
1738407940000|2025-02-01 11:05:40|2478.14|2463.34|2476.09|2461.29|2478.26|2463.46|2475.7|2460.9|25
1738407950000|2025-02-01 11:05:50|2476.03|2461.23|2475.08|2460.28|2476.1|2461.3|2474.87|2460.07|21
1738407960000|2025-02-01 11:06:00|2474.73|2459.93|2475.37|2460.57|2475.75|2460.95|2474.69|2459.89|22
1738407970000|2025-02-01 11:06:10|2475.17|2460.37|2475.03|2460.23|2475.17|2460.37|2474.84|2460.04|20
1738407980000|2025-02-01 11:06:20|2475.06|2460.26|2475.37|2460.57|2475.79|2460.99|2475|2460.2|24
1738407990000|2025-02-01 11:06:30|2475.35|2460.55|2476.06|2461.26|2476.35|2461.55|2475.35|2460.55|14
1738408000000|2025-02-01 11:06:40|2475.88|2461.08|2474.4|2459.6|2475.89|2461.09|2474.4|2459.6|11
1738408010000|2025-02-01 11:06:50|2474.65|2459.85|2474.29|2459.49|2474.65|2459.85|2473.9|2459.1|5
1738408020000|2025-02-01 11:07:00|2474.27|2459.47|2477.4|2462.6|2477.4|2462.6|2474.27|2459.47|22
1738408030000|2025-02-01 11:07:10|2478.01|2463.21|2479.87|2465.07|2480.69|2465.89|2478.01|2463.21|28
1738408040000|2025-02-01 11:07:20|2480.06|2465.26|2480.11|2465.31|2480.15|2465.35|2480.06|2465.26|8
1738408050000|2025-02-01 11:07:30|2480.1|2465.3|2480.06|2465.26|2480.1|2465.3|2479.62|2464.82|16
1738408060000|2025-02-01 11:07:40|2480.05|2465.25|2480.03|2465.23|2480.32|2465.52|2479.82|2465.02|17
1738408070000|2025-02-01 11:07:50|2480.01|2465.21|2481.05|2466.25|2481.05|2466.25|2479.86|2465.06|14
1738408080000|2025-02-01 11:08:00|2481.06|2466.26|2477.1|2462.3|2481.06|2466.26|2477.1|2462.3|27
1738408090000|2025-02-01 11:08:10|2477.09|2462.29|2478.13|2463.33|2478.26|2463.46|2477.07|2462.27|15
1738408100000|2025-02-01 11:08:20|2478.12|2463.32|2479.19|2464.39|2479.19|2464.39|2477.09|2462.29|24
1738408110000|2025-02-01 11:08:30|2479.13|2464.33|2480.08|2465.28|2480.08|2465.28|2479.1|2464.3|20
1738408120000|2025-02-01 11:08:40|2480.09|2465.29|2480.05|2465.25|2481.1|2466.3|2479.59|2464.79|21
1738408130000|2025-02-01 11:08:50|2480.08|2465.28|2480.01|2465.21|2480.35|2465.55|2479.21|2464.41|22
1738408140000|2025-02-01 11:09:00|2480|2465.2|2478.42|2463.62|2480.07|2465.27|2478.19|2463.39|32
1738408150000|2025-02-01 11:09:10|2478.53|2463.73|2481.03|2466.23|2481.03|2466.23|2478.15|2463.35|25
1738408160000|2025-02-01 11:09:20|2481.02|2466.22|2482.1|2467.3|2482.11|2467.31|2480.99|2466.19|16
1738408170000|2025-02-01 11:09:30|2481.83|2467.03|2482.03|2467.23|2482.04|2467.24|2481.58|2466.78|14
1738408180000|2025-02-01 11:09:40|2482.02|2467.22|2484.71|2469.91|2484.71|2469.91|2482.02|2467.22|21
1738408190000|2025-02-01 11:09:50|2484.66|2469.86|2484.4|2469.6|2485.19|2470.39|2484.15|2469.35|12
1738408200000|2025-02-01 11:10:00|2484.65|2469.85|2485.65|2470.85|2485.9|2471.1|2484.65|2469.85|6
1738408210000|2025-02-01 11:10:10|2485.9|2471.1|2486.18|2471.38|2487.1|2472.3|2485.9|2471.1|15
1738408220000|2025-02-01 11:10:20|2486.19|2471.39|2485.22|2470.42|2486.19|2471.39|2484.99|2470.19|19
1738408230000|2025-02-01 11:10:30|2485.23|2470.43|2485.39|2470.59|2485.9|2471.1|2485.21|2470.41|23
1738408240000|2025-02-01 11:10:40|2485.5|2470.7|2484.11|2469.31|2486.94|2472.14|2484.1|2469.3|31
1738408250000|2025-02-01 11:10:50|2484.09|2469.29|2484.1|2469.3|2484.39|2469.59|2484.05|2469.25|18
1738408260000|2025-02-01 11:11:00|2484.09|2469.29|2484.38|2469.58|2484.9|2470.1|2484.07|2469.27|16
1738408270000|2025-02-01 11:11:10|2484.37|2469.57|2483.87|2469.07|2485.26|2470.46|2483.58|2468.78|25
1738408280000|2025-02-01 11:11:20|2483.86|2469.06|2484.03|2469.23|2484.18|2469.38|2483.7|2468.9|16
1738408290000|2025-02-01 11:11:30|2483.95|2469.15|2483.1|2468.3|2484.02|2469.22|2483.08|2468.28|15
1738408300000|2025-02-01 11:11:40|2483.08|2468.28|2483.94|2469.14|2484.12|2469.32|2483.07|2468.27|12
1738408310000|2025-02-01 11:11:50|2483.92|2469.12|2484.1|2469.3|2484.12|2469.32|2483.92|2469.12|11
1738408320000|2025-02-01 11:12:00|2484.09|2469.29|2485.06|2470.26|2485.09|2470.29|2483.93|2469.13|19
1738408330000|2025-02-01 11:12:10|2485.04|2470.24|2484.43|2469.63|2485.04|2470.24|2484.2|2469.4|19
1738408340000|2025-02-01 11:12:20|2484.22|2469.42|2484.98|2470.18|2485.02|2470.22|2484.22|2469.42|23
1738408350000|2025-02-01 11:12:30|2484.97|2470.17|2485.1|2470.3|2485.32|2470.52|2484.92|2470.12|14
1738408360000|2025-02-01 11:12:40|2485.09|2470.29|2486.17|2471.37|2486.31|2471.51|2485.09|2470.29|22
1738408370000|2025-02-01 11:12:50|2486.31|2471.51|2487.12|2472.32|2487.35|2472.55|2486.31|2471.51|22
1738408380000|2025-02-01 11:13:00|2486.26|2471.46|2487.17|2472.37|2488.07|2473.27|2485.73|2470.93|30
1738408390000|2025-02-01 11:13:10|2487.16|2472.36|2488.32|2473.52|2488.32|2473.52|2486.6|2471.8|23
1738408400000|2025-02-01 11:13:20|2488.14|2473.34|2488.17|2473.37|2488.32|2473.52|2488.12|2473.32|12
1738408410000|2025-02-01 11:13:30|2488.15|2473.35|2488.15|2473.35|2488.18|2473.38|2488.05|2473.25|12
1738408420000|2025-02-01 11:13:40|2488.17|2473.37|2488.94|2474.14|2489.11|2474.31|2488.17|2473.37|17
1738408430000|2025-02-01 11:13:50|2488.92|2474.12|2487.89|2473.09|2488.98|2474.18|2487.89|2473.09|19
1738408440000|2025-02-01 11:14:00|2487.88|2473.08|2488.2|2473.4|2488.29|2473.49|2487.72|2472.92|24
1738408450000|2025-02-01 11:14:10|2488.18|2473.38|2488.43|2473.63|2488.85|2474.05|2487.96|2473.16|23
1738408460000|2025-02-01 11:14:20|2488|2473.2|2488.71|2473.91|2489.05|2474.25|2487.97|2473.17|17
1738408470000|2025-02-01 11:14:30|2488.7|2473.9|2488.04|2473.24|2488.7|2473.9|2487.89|2473.09|16
1738408480000|2025-02-01 11:14:40|2488.02|2473.22|2488.07|2473.27|2488.1|2473.3|2487.95|2473.15|10
1738408490000|2025-02-01 11:14:50|2487.65|2472.85|2487.9|2473.1|2487.9|2473.1|2487.65|2472.85|2
1738408500000|2025-02-01 11:15:00|2488.15|2473.35|2488.4|2473.6|2488.65|2473.85|2487.65|2472.85|9
1738408510000|2025-02-01 11:15:10|2488.6|2473.8|2489.93|2475.13|2489.93|2475.13|2488.4|2473.6|17
1738408520000|2025-02-01 11:15:20|2489.91|2475.11|2489.59|2474.79|2489.91|2475.11|2489.16|2474.36|23
1738408530000|2025-02-01 11:15:30|2489.71|2474.91|2489.91|2475.11|2489.91|2475.11|2489.71|2474.91|7
1738408540000|2025-02-01 11:15:40|2489.9|2475.1|2490.82|2476.02|2490.82|2476.02|2489.9|2475.1|11
1738408550000|2025-02-01 11:15:50|2490.81|2476.01|2491.72|2476.92|2491.76|2476.96|2490.81|2476.01|12
1738408560000|2025-02-01 11:16:00|2491.76|2476.96|2493.53|2478.73|2493.53|2478.73|2491.31|2476.51|21
1738408570000|2025-02-01 11:16:10|2493.5|2478.7|2492.7|2477.9|2493.76|2478.96|2492.7|2477.9|14
1738408580000|2025-02-01 11:16:20|2492.69|2477.89|2492.57|2477.77|2492.69|2477.89|2492.53|2477.73|6
1738408590000|2025-02-01 11:16:30|2492.53|2477.73|2492.85|2478.05|2492.86|2478.06|2492.52|2477.72|16
1738408600000|2025-02-01 11:16:40|2492.87|2478.07|2492.81|2478.01|2493.7|2478.9|2492.72|2477.92|11
1738408610000|2025-02-01 11:16:50|2492.71|2477.91|2491.83|2477.03|2492.71|2477.91|2491.58|2476.78|10
1738408620000|2025-02-01 11:17:00|2491.89|2477.09|2491.72|2476.92|2491.94|2477.14|2491.53|2476.73|16
1738408630000|2025-02-01 11:17:10|2491.88|2477.08|2490.83|2476.03|2491.88|2477.08|2490.83|2476.03|13
1738408640000|2025-02-01 11:17:20|2491.08|2476.28|2491.15|2476.35|2491.24|2476.44|2490.93|2476.13|12
1738408650000|2025-02-01 11:17:30|2491.16|2476.36|2491.17|2476.37|2491.17|2476.37|2491.15|2476.35|7
1738408660000|2025-02-01 11:17:40|2491.37|2476.57|2492.81|2478.01|2492.86|2478.06|2491.37|2476.57|12
1738408670000|2025-02-01 11:17:50|2492.82|2478.02|2493.54|2478.74|2493.54|2478.74|2492.82|2478.02|11
1738408680000|2025-02-01 11:18:00|2493.52|2478.72|2490.28|2475.48|2493.52|2478.72|2489.97|2475.17|25
1738408690000|2025-02-01 11:18:10|2490.29|2475.49|2491.17|2476.37|2491.21|2476.41|2490.24|2475.44|11
1738408700000|2025-02-01 11:18:20|2491.19|2476.39|2491.89|2477.09|2491.93|2477.13|2491.19|2476.39|8
1738408710000|2025-02-01 11:18:30|2491.38|2476.58|2490.74|2475.94|2491.38|2476.58|2490.74|2475.94|6
1738408720000|2025-02-01 11:18:40|2490.59|2475.79|2490.92|2476.12|2491.16|2476.36|2490.15|2475.35|16
1738408730000|2025-02-01 11:18:50|2491.16|2476.36|2491.82|2477.02|2491.86|2477.06|2491.16|2476.36|10
1738408740000|2025-02-01 11:19:00|2491.72|2476.92|2492.76|2477.96|2492.76|2477.96|2491.71|2476.91|12
1738408750000|2025-02-01 11:19:10|2492.77|2477.97|2494.29|2479.49|2494.29|2479.49|2492.77|2477.97|27
1738408760000|2025-02-01 11:19:20|2494.28|2479.48|2493.47|2478.67|2494.31|2479.51|2493.46|2478.66|17
1738408770000|2025-02-01 11:19:30|2493.48|2478.68|2493.71|2478.91|2493.79|2478.99|2493.48|2478.68|11
1738408780000|2025-02-01 11:19:40|2493.7|2478.9|2493.64|2478.84|2493.7|2478.9|2493.27|2478.47|10
1738408790000|2025-02-01 11:19:50|2493.47|2478.67|2492.82|2478.02|2493.47|2478.67|2492.8|2478|15
1738408800000|2025-02-01 11:20:00|2492.84|2478.04|2491.84|2477.04|2492.85|2478.05|2491.56|2476.76|19
1738408810000|2025-02-01 11:20:10|2491.82|2477.02|2490.73|2475.93|2491.82|2477.02|2490.67|2475.87|14
1738408820000|2025-02-01 11:20:20|2490.72|2475.92|2488.68|2473.88|2490.72|2475.92|2488.53|2473.73|22
1738408830000|2025-02-01 11:20:30|2488.71|2473.91|2487.69|2472.89|2488.71|2473.91|2487.69|2472.89|14
1738408840000|2025-02-01 11:20:40|2487.42|2472.62|2487.1|2472.3|2487.42|2472.62|2486.56|2471.76|17
1738408850000|2025-02-01 11:20:50|2486.89|2472.09|2486.81|2472.01|2486.89|2472.09|2486.71|2471.91|7
1738408860000|2025-02-01 11:21:00|2486.83|2472.03|2486.81|2472.01|2487.13|2472.33|2486.81|2472.01|8
1738408870000|2025-02-01 11:21:10|2486.8|2472|2486.56|2471.76|2486.8|2472|2486.54|2471.74|14
1738408880000|2025-02-01 11:21:20|2486.82|2472.02|2487.08|2472.28|2487.15|2472.35|2486.72|2471.92|12
1738408890000|2025-02-01 11:21:30|2487.1|2472.3|2486.55|2471.75|2487.1|2472.3|2486.55|2471.75|11
1738408900000|2025-02-01 11:21:40|2486.6|2471.8|2484.82|2470.02|2486.6|2471.8|2484.82|2470.02|20
1738408910000|2025-02-01 11:21:50|2484.7|2469.9|2483.83|2469.03|2484.71|2469.91|2483.83|2469.03|12
1738408920000|2025-02-01 11:22:00|2483.71|2468.91|2483.54|2468.74|2483.71|2468.91|2483.54|2468.74|9
1738408930000|2025-02-01 11:22:10|2483.37|2468.57|2482.83|2468.03|2483.37|2468.57|2482.76|2467.96|17
1738408940000|2025-02-01 11:22:20|2483.11|2468.31|2483.09|2468.29|2483.11|2468.31|2482.72|2467.92|8
1738408950000|2025-02-01 11:22:30|2482.83|2468.03|2483.31|2468.51|2483.4|2468.6|2482.7|2467.9|11
1738408960000|2025-02-01 11:22:40|2483.29|2468.49|2483.71|2468.91|2483.71|2468.91|2482.72|2467.92|13
1738408970000|2025-02-01 11:22:50|2483.74|2468.94|2482.83|2468.03|2483.74|2468.94|2482.83|2468.03|11
1738408980000|2025-02-01 11:23:00|2482.89|2468.09|2481.56|2466.76|2482.89|2468.09|2481.55|2466.75|11
1738408990000|2025-02-01 11:23:10|2481.7|2466.9|2480.6|2465.8|2481.7|2466.9|2480.58|2465.78|19
1738409000000|2025-02-01 11:23:20|2480.53|2465.73|2479.15|2464.35|2480.6|2465.8|2479.15|2464.35|5
1738409010000|2025-02-01 11:23:30|2479.54|2464.74|2479.53|2464.73|2479.6|2464.8|2479.53|2464.73|3
1738409020000|2025-02-01 11:23:40|2479.54|2464.74|2479.91|2465.11|2479.91|2465.11|2479.54|2464.74|7
1738409030000|2025-02-01 11:23:50|2480.15|2465.35|2480.15|2465.35|2481.12|2466.32|2479.9|2465.1|16
1738409040000|2025-02-01 11:24:00|2480.16|2465.36|2482.08|2467.28|2482.08|2467.28|2480.16|2465.36|17
1738409050000|2025-02-01 11:24:10|2482.12|2467.32|2482.11|2467.31|2482.13|2467.33|2481.91|2467.11|5
1738409060000|2025-02-01 11:24:20|2482.1|2467.3|2482.24|2467.44|2482.24|2467.44|2481.15|2466.35|13
1738409070000|2025-02-01 11:24:30|2482.32|2467.52|2484.23|2469.43|2484.23|2469.43|2482.32|2467.52|11
1738409080000|2025-02-01 11:24:40|2484.65|2469.85|2486.16|2471.36|2486.16|2471.36|2484.65|2469.85|9
1738409090000|2025-02-01 11:24:50|2485.92|2471.12|2485.18|2470.38|2486.16|2471.36|2485.04|2470.24|12
1738409100000|2025-02-01 11:25:00|2485.16|2470.36|2486.29|2471.49|2486.29|2471.49|2484.07|2469.27|18
1738409110000|2025-02-01 11:25:10|2486.3|2471.5|2485.6|2470.8|2486.83|2472.03|2485.6|2470.8|15
1738409120000|2025-02-01 11:25:20|2485.58|2470.78|2486.19|2471.39|2486.33|2471.53|2485.58|2470.78|17
1738409130000|2025-02-01 11:25:30|2486.2|2471.4|2486.15|2471.35|2486.83|2472.03|2485.73|2470.93|17
1738409140000|2025-02-01 11:25:40|2486.2|2471.4|2487.09|2472.29|2487.09|2472.29|2486.2|2471.4|11
1738409150000|2025-02-01 11:25:50|2486.71|2471.91|2488.06|2473.26|2488.11|2473.31|2486.71|2471.91|10
1738409160000|2025-02-01 11:26:00|2488.11|2473.31|2487.68|2472.88|2488.22|2473.42|2487.55|2472.75|17
1738409170000|2025-02-01 11:26:10|2487.56|2472.76|2486.58|2471.78|2487.56|2472.76|2486.54|2471.74|11
1738409180000|2025-02-01 11:26:20|2486.56|2471.76|2485.73|2470.93|2486.56|2471.76|2485.71|2470.91|18
1738409190000|2025-02-01 11:26:30|2485.83|2471.03|2485.08|2470.28|2486.07|2471.27|2484.82|2470.02|15
1738409200000|2025-02-01 11:26:40|2484.65|2469.85|2486.15|2471.35|2486.4|2471.6|2484.65|2469.85|7
1738409210000|2025-02-01 11:26:50|2485.65|2470.85|2485.72|2470.92|2485.72|2470.92|2485.15|2470.35|3
1738409220000|2025-02-01 11:27:00|2486.16|2471.36|2487.14|2472.34|2487.14|2472.34|2486.15|2471.35|14
1738409230000|2025-02-01 11:27:10|2487.16|2472.36|2488.11|2473.31|2488.11|2473.31|2487.15|2472.35|5
1738409240000|2025-02-01 11:27:20|2488.38|2473.58|2489.15|2474.35|2489.16|2474.36|2488.17|2473.37|11
1738409250000|2025-02-01 11:27:30|2489.13|2474.33|2488.9|2474.1|2489.13|2474.33|2488.16|2473.36|14
1738409260000|2025-02-01 11:27:40|2488.7|2473.9|2487.87|2473.07|2488.7|2473.9|2487.71|2472.91|12
1738409270000|2025-02-01 11:27:50|2487.88|2473.08|2489.18|2474.38|2489.23|2474.43|2487.88|2473.08|17
1738409280000|2025-02-01 11:28:00|2489.15|2474.35|2488.7|2473.9|2489.15|2474.35|2488.7|2473.9|7
1738409290000|2025-02-01 11:28:10|2488.86|2474.06|2489.14|2474.34|2489.14|2474.34|2488.56|2473.76|13
1738409300000|2025-02-01 11:28:20|2489.11|2474.31|2488.58|2473.78|2489.11|2474.31|2488.57|2473.77|13
1738409310000|2025-02-01 11:28:30|2488.24|2473.44|2488.57|2473.77|2489.06|2474.26|2488.08|2473.28|14
1738409320000|2025-02-01 11:28:40|2488.58|2473.78|2487.81|2473.01|2488.58|2473.78|2487.81|2473.01|13
1738409330000|2025-02-01 11:28:50|2487.86|2473.06|2489.13|2474.33|2489.15|2474.35|2487.86|2473.06|11
1738409340000|2025-02-01 11:29:00|2489.12|2474.32|2488.99|2474.19|2489.12|2474.32|2488.87|2474.07|12
1738409350000|2025-02-01 11:29:10|2489.05|2474.25|2488.86|2474.06|2489.05|2474.25|2488.86|2474.06|8
1738409360000|2025-02-01 11:29:20|2488.84|2474.04|2488.1|2473.3|2488.84|2474.04|2488.07|2473.27|8
1738409370000|2025-02-01 11:29:30|2488.09|2473.29|2487.88|2473.08|2488.09|2473.29|2487.88|2473.08|2
1738409380000|2025-02-01 11:29:40|2487.8|2473|2488.02|2473.22|2488.04|2473.24|2487.8|2473|8
1738409400000|2025-02-01 11:30:00|2487.96|2473.16|2486.4|2471.6|2488.11|2473.31|2486.15|2471.35|9
1738409410000|2025-02-01 11:30:10|2486.15|2471.35|2485.15|2470.35|2486.15|2471.35|2485.15|2470.35|6
1738409420000|2025-02-01 11:30:20|2485.53|2470.73|2485.53|2470.73|2487.15|2472.35|2485.08|2470.28|21
1738409430000|2025-02-01 11:30:30|2485.74|2470.94|2484.3|2469.5|2485.74|2470.94|2483.91|2469.11|14
1738409440000|2025-02-01 11:30:40|2484.32|2469.52|2484.17|2469.37|2484.32|2469.52|2484.16|2469.36|8
1738409450000|2025-02-01 11:30:50|2484.37|2469.57|2485.32|2470.52|2485.32|2470.52|2484.37|2469.57|7
1738409460000|2025-02-01 11:31:00|2485.33|2470.53|2486.21|2471.41|2487.2|2472.4|2485.33|2470.53|25
1738409470000|2025-02-01 11:31:10|2486.23|2471.43|2486.14|2471.34|2487.16|2472.36|2485.88|2471.08|19
1738409480000|2025-02-01 11:31:20|2486.08|2471.28|2487.07|2472.27|2487.13|2472.33|2484.82|2470.02|19
1738409490000|2025-02-01 11:31:30|2487.15|2472.35|2487.17|2472.37|2487.36|2472.56|2487.15|2472.35|12
1738409500000|2025-02-01 11:31:40|2487.19|2472.39|2487.17|2472.37|2487.34|2472.54|2487.14|2472.34|8
1738409510000|2025-02-01 11:31:50|2487.22|2472.42|2488.86|2474.06|2489.26|2474.46|2487.22|2472.42|16
1738409520000|2025-02-01 11:32:00|2489.11|2474.31|2491.14|2476.34|2491.18|2476.38|2489.11|2474.31|15
1738409530000|2025-02-01 11:32:10|2491.15|2476.35|2493.1|2478.3|2493.23|2478.43|2491.15|2476.35|19
1738409540000|2025-02-01 11:32:20|2493.11|2478.31|2491.89|2477.09|2493.13|2478.33|2491.89|2477.09|15
1738409550000|2025-02-01 11:32:30|2491.88|2477.08|2489.88|2475.08|2491.88|2477.08|2489.54|2474.74|19
1738409560000|2025-02-01 11:32:40|2489.72|2474.92|2492.12|2477.32|2492.12|2477.32|2489.72|2474.92|20
1738409570000|2025-02-01 11:32:50|2492.14|2477.34|2492.13|2477.33|2492.15|2477.35|2491.9|2477.1|9
1738409580000|2025-02-01 11:33:00|2491.91|2477.11|2491.72|2476.92|2492.1|2477.3|2491.57|2476.77|19
1738409590000|2025-02-01 11:33:10|2491.04|2476.24|2490.65|2475.85|2492.09|2477.29|2490.15|2475.35|16
1738409600000|2025-02-01 11:33:20|2490.4|2475.6|2487.48|2472.68|2490.65|2475.85|2487.4|2472.6|10
1738409610000|2025-02-01 11:33:30|2487.15|2472.35|2487.67|2472.87|2487.67|2472.87|2486.6|2471.8|25
1738409620000|2025-02-01 11:33:40|2488.37|2473.57|2489.89|2475.09|2490.16|2475.36|2488.35|2473.55|18
1738409630000|2025-02-01 11:33:50|2490.11|2475.31|2490.6|2475.8|2491.15|2476.35|2490.11|2475.31|15
1738409640000|2025-02-01 11:34:00|2490.26|2475.46|2489.14|2474.34|2490.27|2475.47|2489.13|2474.33|22
1738409650000|2025-02-01 11:34:10|2489.13|2474.33|2489.1|2474.3|2489.33|2474.53|2488.13|2473.33|23
1738409660000|2025-02-01 11:34:20|2488.88|2474.08|2490.22|2475.42|2490.25|2475.45|2488.88|2474.08|16
1738409670000|2025-02-01 11:34:30|2490.16|2475.36|2488.74|2473.94|2490.16|2475.36|2488.63|2473.83|16
1738409680000|2025-02-01 11:34:40|2488.73|2473.93|2487.13|2472.33|2488.73|2473.93|2486.86|2472.06|20
1738409690000|2025-02-01 11:34:50|2486.9|2472.1|2487.12|2472.32|2487.13|2472.33|2486.88|2472.08|10
1738409700000|2025-02-01 11:35:00|2487.24|2472.44|2486.19|2471.39|2488.24|2473.44|2486.19|2471.39|23
1738409710000|2025-02-01 11:35:10|2486.18|2471.38|2486.21|2471.41|2486.22|2471.42|2485.7|2470.9|13
1738409720000|2025-02-01 11:35:20|2486.2|2471.4|2486.09|2471.29|2486.2|2471.4|2486.09|2471.29|8
1738409730000|2025-02-01 11:35:30|2485.9|2471.1|2485.71|2470.91|2485.9|2471.1|2485.71|2470.91|2
1738409740000|2025-02-01 11:35:40|2485.72|2470.92|2486.33|2471.53|2486.33|2471.53|2485.11|2470.31|14
1738409750000|2025-02-01 11:35:50|2486.91|2472.11|2487.27|2472.47|2487.27|2472.47|2486.91|2472.11|17
1738409760000|2025-02-01 11:36:00|2487.16|2472.36|2488.12|2473.32|2488.16|2473.36|2487.16|2472.36|20
1738409770000|2025-02-01 11:36:10|2488.14|2473.34|2487.89|2473.09|2488.15|2473.35|2487.59|2472.79|15
1738409780000|2025-02-01 11:36:20|2487.87|2473.07|2489.19|2474.39|2489.27|2474.47|2487.16|2472.36|26
1738409790000|2025-02-01 11:36:30|2488.65|2473.85|2489.65|2474.85|2489.65|2474.85|2488.65|2473.85|6
1738409800000|2025-02-01 11:36:40|2489.4|2474.6|2488.86|2474.06|2489.65|2474.85|2488.15|2473.35|12
1738409810000|2025-02-01 11:36:50|2488.83|2474.03|2489.23|2474.43|2489.27|2474.47|2488.83|2474.03|15
1738409820000|2025-02-01 11:37:00|2489.41|2474.61|2489.54|2474.74|2490.45|2475.65|2489.41|2474.61|14
1738409830000|2025-02-01 11:37:10|2489.16|2474.36|2488.83|2474.03|2489.16|2474.36|2488.19|2473.39|21
1738409840000|2025-02-01 11:37:20|2488.82|2474.02|2488.54|2473.74|2488.88|2474.08|2488.15|2473.35|16
1738409850000|2025-02-01 11:37:30|2488.18|2473.38|2486.72|2471.92|2488.18|2473.38|2486.72|2471.92|12
1738409860000|2025-02-01 11:37:40|2486.83|2472.03|2486.84|2472.04|2486.88|2472.08|2486.81|2472.01|6
1738409870000|2025-02-01 11:37:50|2486.64|2471.84|2485.2|2470.4|2486.64|2471.84|2485.18|2470.38|13
1738409880000|2025-02-01 11:38:00|2485.44|2470.64|2487.23|2472.43|2487.23|2472.43|2485.2|2470.4|14
1738409890000|2025-02-01 11:38:10|2487.24|2472.44|2486.16|2471.36|2487.26|2472.46|2486.13|2471.33|17
1738409900000|2025-02-01 11:38:20|2486.21|2471.41|2486.15|2471.35|2486.29|2471.49|2486.14|2471.34|9
1738409910000|2025-02-01 11:38:30|2485.91|2471.11|2485.82|2471.02|2485.91|2471.11|2485.73|2470.93|12
1738409920000|2025-02-01 11:38:40|2485.71|2470.91|2484.89|2470.09|2485.71|2470.91|2484.83|2470.03|11
1738409930000|2025-02-01 11:38:50|2484.82|2470.02|2484.81|2470.01|2484.82|2470.02|2484.81|2470.01|2
1738409940000|2025-02-01 11:39:00|2484.75|2469.95|2483.13|2468.33|2484.75|2469.95|2483.13|2468.33|11
1738409950000|2025-02-01 11:39:10|2483.15|2468.35|2483.21|2468.41|2483.47|2468.67|2483.11|2468.31|10
1738409960000|2025-02-01 11:39:20|2483.18|2468.38|2484.12|2469.32|2484.13|2469.33|2483.17|2468.37|8
1738409970000|2025-02-01 11:39:30|2484.11|2469.31|2483.16|2468.36|2484.13|2469.33|2483.15|2468.35|11
1738409980000|2025-02-01 11:39:40|2482.86|2468.06|2482.83|2468.03|2482.86|2468.06|2482.83|2468.03|2
1738409990000|2025-02-01 11:39:50|2482.62|2467.82|2481.59|2466.79|2482.62|2467.82|2481.59|2466.79|7
1738410000000|2025-02-01 11:40:00|2481.83|2467.03|2481.71|2466.91|2481.84|2467.04|2481.7|2466.9|6
1738410010000|2025-02-01 11:40:10|2481.56|2466.76|2482.11|2467.31|2482.13|2467.33|2481.19|2466.39|9
1738410020000|2025-02-01 11:40:20|2482.13|2467.33|2481.83|2467.03|2482.13|2467.33|2481.83|2467.03|5
1738410030000|2025-02-01 11:40:30|2481.84|2467.04|2481.15|2466.35|2482.05|2467.25|2481.15|2466.35|5
1738410040000|2025-02-01 11:40:40|2481.4|2466.6|2481.65|2466.85|2481.65|2466.85|2481.4|2466.6|2
1738410050000|2025-02-01 11:40:50|2482.1|2467.3|2482.1|2467.3|2482.1|2467.3|2482.1|2467.3|1
1738410060000|2025-02-01 11:41:00|2482.09|2467.29|2482.1|2467.3|2482.1|2467.3|2480.93|2466.13|13
1738410070000|2025-02-01 11:41:10|2481.9|2467.1|2482.15|2467.35|2482.15|2467.35|2480.89|2466.09|14
1738410080000|2025-02-01 11:41:20|2482.29|2467.49|2482.15|2467.35|2482.89|2468.09|2481.88|2467.08|23
1738410090000|2025-02-01 11:41:30|2482.16|2467.36|2482.17|2467.37|2482.3|2467.5|2482.16|2467.36|10
1738410100000|2025-02-01 11:41:40|2482.58|2467.78|2483.93|2469.13|2484.19|2469.39|2482.56|2467.76|17
1738410110000|2025-02-01 11:41:50|2483.91|2469.11|2483.83|2469.03|2483.91|2469.11|2483.75|2468.95|10
1738410120000|2025-02-01 11:42:00|2483.73|2468.93|2482.81|2468.01|2483.73|2468.93|2482.56|2467.76|12
1738410130000|2025-02-01 11:42:10|2482.71|2467.91|2482.17|2467.37|2482.71|2467.91|2482.17|2467.37|8
1738410140000|2025-02-01 11:42:20|2482.16|2467.36|2481.03|2466.23|2482.16|2467.36|2481.03|2466.23|13
1738410150000|2025-02-01 11:42:30|2480.95|2466.15|2479.09|2464.29|2480.95|2466.15|2478.88|2464.08|17
1738410160000|2025-02-01 11:42:40|2478.89|2464.09|2476.37|2461.57|2478.89|2464.09|2476.34|2461.54|26
1738410170000|2025-02-01 11:42:50|2476.35|2461.55|2476.32|2461.52|2476.35|2461.55|2476.32|2461.52|3
1738410180000|2025-02-01 11:43:00|2476.3|2461.5|2476.92|2462.12|2477.1|2462.3|2476.3|2461.5|12
1738410190000|2025-02-01 11:43:10|2476.95|2462.15|2477.08|2462.28|2477.08|2462.28|2476.82|2462.02|17
1738410200000|2025-02-01 11:43:20|2477.09|2462.29|2476.35|2461.55|2477.2|2462.4|2476.22|2461.42|18
1738410210000|2025-02-01 11:43:30|2476.39|2461.59|2477.11|2462.31|2477.11|2462.31|2476.27|2461.47|13
1738410220000|2025-02-01 11:43:40|2476.98|2462.18|2477.1|2462.3|2477.1|2462.3|2476.96|2462.16|8
1738410230000|2025-02-01 11:43:50|2476.9|2462.1|2476.82|2462.02|2477.1|2462.3|2476.8|2462|5
1738410240000|2025-02-01 11:44:00|2476.88|2462.08|2477.23|2462.43|2477.23|2462.43|2476.88|2462.08|7
1738410250000|2025-02-01 11:44:10|2477.17|2462.37|2476.65|2461.85|2477.18|2462.38|2476.65|2461.85|4
1738410270000|2025-02-01 11:44:30|2477.15|2462.35|2477.13|2462.33|2477.16|2462.36|2477.13|2462.33|4
1738410280000|2025-02-01 11:44:40|2477.15|2462.35|2477.09|2462.29|2477.15|2462.35|2476.89|2462.09|8
1738410290000|2025-02-01 11:44:50|2476.9|2462.1|2476.4|2461.6|2476.9|2462.1|2476.3|2461.5|7
1738410300000|2025-02-01 11:45:00|2476.35|2461.55|2477.14|2462.34|2477.15|2462.35|2476.27|2461.47|18
1738410310000|2025-02-01 11:45:10|2477.15|2462.35|2477.5|2462.7|2477.55|2462.75|2477.15|2462.35|7
1738410320000|2025-02-01 11:45:20|2477.47|2462.67|2476.39|2461.59|2477.57|2462.77|2476.39|2461.59|15
1738410330000|2025-02-01 11:45:30|2476.37|2461.57|2474.42|2459.62|2476.37|2461.57|2474.37|2459.57|22
1738410340000|2025-02-01 11:45:40|2474.44|2459.64|2475.15|2460.35|2475.17|2460.37|2474.44|2459.64|13
1738410350000|2025-02-01 11:45:50|2475.16|2460.36|2476.17|2461.37|2476.17|2461.37|2475.16|2460.36|7
1738410360000|2025-02-01 11:46:00|2476.14|2461.34|2475.18|2460.38|2476.14|2461.34|2475.17|2460.37|18
1738410370000|2025-02-01 11:46:10|2475.16|2460.36|2475.03|2460.23|2475.18|2460.38|2475.03|2460.23|11
1738410380000|2025-02-01 11:46:20|2475.04|2460.24|2475.07|2460.27|2475.08|2460.28|2474.3|2459.5|20
1738410390000|2025-02-01 11:46:30|2475.08|2460.28|2475.15|2460.35|2475.15|2460.35|2475.08|2460.28|2
1738410400000|2025-02-01 11:46:40|2475.18|2460.38|2477.12|2462.32|2477.14|2462.34|2475.18|2460.38|19
1738410410000|2025-02-01 11:46:50|2477.04|2462.24|2477.11|2462.31|2477.11|2462.31|2476.13|2461.33|16
1738410420000|2025-02-01 11:47:00|2477.1|2462.3|2476.3|2461.5|2477.11|2462.31|2476.09|2461.29|20
1738410430000|2025-02-01 11:47:10|2476.31|2461.51|2476.21|2461.41|2476.31|2461.51|2476.21|2461.41|4
1738410440000|2025-02-01 11:47:20|2476.47|2461.67|2477.08|2462.28|2477.08|2462.28|2476.15|2461.35|18
1738410450000|2025-02-01 11:47:30|2477.11|2462.31|2475.65|2460.85|2477.17|2462.37|2475.65|2460.85|9
1738410460000|2025-02-01 11:47:40|2475.4|2460.6|2474.65|2459.85|2475.4|2460.6|2474.4|2459.6|5
1738410470000|2025-02-01 11:47:50|2475.17|2460.37|2476.1|2461.3|2476.1|2461.3|2475.17|2460.37|9
1738410480000|2025-02-01 11:48:00|2476.19|2461.39|2477.16|2462.36|2478.13|2463.33|2476.19|2461.39|23
1738410490000|2025-02-01 11:48:10|2477.18|2462.38|2477.91|2463.11|2477.91|2463.11|2477.14|2462.34|14
1738410500000|2025-02-01 11:48:20|2478.16|2463.36|2477.16|2462.36|2478.17|2463.37|2477.16|2462.36|10
1738410510000|2025-02-01 11:48:30|2477.18|2462.38|2478.17|2463.37|2478.17|2463.37|2477.18|2462.38|14
1738410520000|2025-02-01 11:48:40|2478.26|2463.46|2477.54|2462.74|2479.12|2464.32|2477.54|2462.74|12
1738410530000|2025-02-01 11:48:50|2477.61|2462.81|2477.92|2463.12|2478.18|2463.38|2477.61|2462.81|7
1738410540000|2025-02-01 11:49:00|2478.16|2463.36|2477.84|2463.04|2478.16|2463.36|2477.83|2463.03|11
1738410550000|2025-02-01 11:49:10|2478.03|2463.23|2478.17|2463.37|2478.31|2463.51|2478.03|2463.23|16
1738410560000|2025-02-01 11:49:20|2478.19|2463.39|2479.16|2464.36|2479.17|2464.37|2478.19|2463.39|11
1738410570000|2025-02-01 11:49:30|2479.15|2464.35|2478.72|2463.92|2479.15|2464.35|2478.16|2463.36|10
1738410580000|2025-02-01 11:49:40|2478.74|2463.94|2478.71|2463.91|2479.18|2464.38|2478.71|2463.91|12
1738410590000|2025-02-01 11:49:50|2478.72|2463.92|2478.82|2464.02|2478.9|2464.1|2478.72|2463.92|9
1738410600000|2025-02-01 11:50:00|2478.72|2463.92|2477.98|2463.18|2478.72|2463.92|2477.67|2462.87|14
1738410610000|2025-02-01 11:50:10|2477.99|2463.19|2477.93|2463.13|2478.19|2463.39|2477.68|2462.88|19
1738410620000|2025-02-01 11:50:20|2477.98|2463.18|2478.1|2463.3|2478.62|2463.82|2477.96|2463.16|14
1738410630000|2025-02-01 11:50:30|2478.08|2463.28|2478.98|2464.18|2479|2464.2|2477.97|2463.17|16
1738410640000|2025-02-01 11:50:40|2478.99|2464.19|2479.18|2464.38|2479.53|2464.73|2478.95|2464.15|14
1738410650000|2025-02-01 11:50:50|2478.65|2463.85|2480.65|2465.85|2480.9|2466.1|2478.65|2463.85|9
1738410660000|2025-02-01 11:51:00|2480.9|2466.1|2482.4|2467.6|2482.4|2467.6|2479.4|2464.6|15
1738410670000|2025-02-01 11:51:10|2482.35|2467.55|2481.83|2467.03|2482.35|2467.55|2481.7|2466.9|14
1738410680000|2025-02-01 11:51:20|2482.1|2467.3|2482.19|2467.39|2482.42|2467.62|2482.1|2467.3|15
1738410690000|2025-02-01 11:51:30|2482.21|2467.41|2482.2|2467.4|2482.24|2467.44|2482.2|2467.4|3
1738410700000|2025-02-01 11:51:40|2482.21|2467.41|2482.89|2468.09|2482.9|2468.1|2482.21|2467.41|11
1738410710000|2025-02-01 11:51:50|2483.17|2468.37|2484.02|2469.22|2484.12|2469.32|2483.16|2468.36|18
1738410720000|2025-02-01 11:52:00|2484.08|2469.28|2484.17|2469.37|2484.17|2469.37|2483.72|2468.92|12
1738410730000|2025-02-01 11:52:10|2484.21|2469.41|2485.14|2470.34|2485.14|2470.34|2484.21|2469.41|10
1738410740000|2025-02-01 11:52:20|2485.13|2470.33|2483.84|2469.04|2485.13|2470.33|2483.84|2469.04|10
1738410750000|2025-02-01 11:52:30|2483.83|2469.03|2484.07|2469.27|2484.16|2469.36|2483.72|2468.92|12
1738410760000|2025-02-01 11:52:40|2484.08|2469.28|2483.91|2469.11|2484.19|2469.39|2483.72|2468.92|14
1738410770000|2025-02-01 11:52:50|2483.92|2469.12|2484.14|2469.34|2484.14|2469.34|2483.84|2469.04|7
1738410780000|2025-02-01 11:53:00|2484.13|2469.33|2483.83|2469.03|2484.23|2469.43|2483.71|2468.91|13
1738410790000|2025-02-01 11:53:10|2483.72|2468.92|2483.85|2469.05|2483.85|2469.05|2483.66|2468.86|8
1738410800000|2025-02-01 11:53:20|2484.07|2469.27|2484.13|2469.33|2484.15|2469.35|2484.07|2469.27|4
1738410810000|2025-02-01 11:53:30|2483.92|2469.12|2483.22|2468.42|2483.92|2469.12|2482.57|2467.77|11
1738410820000|2025-02-01 11:53:40|2483.19|2468.39|2483.9|2469.1|2484.18|2469.38|2483.17|2468.37|17
1738410830000|2025-02-01 11:53:50|2484.09|2469.29|2483.83|2469.03|2484.09|2469.29|2483.83|2469.03|2
1738410840000|2025-02-01 11:54:00|2483.93|2469.13|2483.93|2469.13|2484.19|2469.39|2483.9|2469.1|9
1738410850000|2025-02-01 11:54:10|2483.4|2468.6|2483.15|2468.35|2483.4|2468.6|2483.15|2468.35|2
1738410860000|2025-02-01 11:54:20|2482.9|2468.1|2481.1|2466.3|2482.9|2468.1|2480.65|2465.85|5
1738410870000|2025-02-01 11:54:30|2481.09|2466.29|2480.82|2466.02|2481.12|2466.32|2480.57|2465.77|11
1738410880000|2025-02-01 11:54:40|2480.88|2466.08|2480.82|2466.02|2480.88|2466.08|2480.82|2466.02|2
1738410890000|2025-02-01 11:54:50|2480.71|2465.91|2480.58|2465.78|2480.71|2465.91|2480.56|2465.76|3
1738410900000|2025-02-01 11:55:00|2480.81|2466.01|2480.59|2465.79|2481.16|2466.36|2480.58|2465.78|14
1738410910000|2025-02-01 11:55:10|2480.57|2465.77|2479.68|2464.88|2480.57|2465.77|2479.68|2464.88|14
1738410920000|2025-02-01 11:55:20|2479.66|2464.86|2479.93|2465.13|2480.07|2465.27|2479.66|2464.86|14
1738410930000|2025-02-01 11:55:30|2479.99|2465.19|2480.07|2465.27|2480.33|2465.53|2479.85|2465.05|13
1738410940000|2025-02-01 11:55:40|2480.27|2465.47|2479.79|2464.99|2480.27|2465.47|2479.7|2464.9|15
1738410950000|2025-02-01 11:55:50|2479.77|2464.97|2480.15|2465.35|2480.17|2465.37|2479.65|2464.85|10
1738410960000|2025-02-01 11:56:00|2480.14|2465.34|2480.04|2465.24|2480.14|2465.34|2480.04|2465.24|11
1738410970000|2025-02-01 11:56:10|2480.02|2465.22|2480.16|2465.36|2480.21|2465.41|2479.97|2465.17|8
1738410980000|2025-02-01 11:56:20|2480.14|2465.34|2481.19|2466.39|2481.2|2466.4|2480.11|2465.31|10
1738410990000|2025-02-01 11:56:30|2481.17|2466.37|2481.88|2467.08|2481.88|2467.08|2480.92|2466.12|12
1738411000000|2025-02-01 11:56:40|2481.87|2467.07|2481.82|2467.02|2481.9|2467.1|2481.75|2466.95|10
1738411010000|2025-02-01 11:56:50|2481.81|2467.01|2482.1|2467.3|2482.2|2467.4|2481.78|2466.98|11
1738411020000|2025-02-01 11:57:00|2482.08|2467.28|2483.06|2468.26|2483.32|2468.52|2482.08|2467.28|22
1738411030000|2025-02-01 11:57:10|2483.05|2468.25|2483.14|2468.34|2483.25|2468.45|2483.01|2468.21|14
1738411040000|2025-02-01 11:57:20|2483.12|2468.32|2483.15|2468.35|2483.4|2468.6|2482.65|2467.85|10
1738411050000|2025-02-01 11:57:30|2482.4|2467.6|2484.09|2469.29|2484.09|2469.29|2482.4|2467.6|9
1738411060000|2025-02-01 11:57:40|2484.07|2469.27|2483.96|2469.16|2484.07|2469.27|2483.87|2469.07|12
1738411070000|2025-02-01 11:57:50|2484.15|2469.35|2484.89|2470.09|2485.29|2470.49|2483.73|2468.93|22
1738411080000|2025-02-01 11:58:00|2485.07|2470.27|2485.85|2471.05|2485.85|2471.05|2483.84|2469.04|17
1738411090000|2025-02-01 11:58:10|2485.92|2471.12|2484.99|2470.19|2485.93|2471.13|2484.99|2470.19|13
1738411100000|2025-02-01 11:58:20|2485.15|2470.35|2486.15|2471.35|2486.15|2471.35|2485.15|2470.35|6
1738411110000|2025-02-01 11:58:30|2486.16|2471.36|2485.16|2470.36|2486.16|2471.36|2485.16|2470.36|9
1738411120000|2025-02-01 11:58:40|2485.3|2470.5|2485.74|2470.94|2486.16|2471.36|2485.3|2470.5|9
1738411130000|2025-02-01 11:58:50|2485.75|2470.95|2486.72|2471.92|2486.72|2471.92|2485.75|2470.95|6
1738411140000|2025-02-01 11:59:00|2486.6|2471.8|2486.06|2471.26|2486.61|2471.81|2485.55|2470.75|16
1738411150000|2025-02-01 11:59:10|2486.09|2471.29|2486.84|2472.04|2487.14|2472.34|2486.09|2471.29|14
1738411160000|2025-02-01 11:59:20|2487.12|2472.32|2486.87|2472.07|2487.19|2472.39|2486.87|2472.07|8
1738411170000|2025-02-01 11:59:30|2487.15|2472.35|2486.84|2472.04|2487.15|2472.35|2486.84|2472.04|3
1738411180000|2025-02-01 11:59:40|2486.82|2472.02|2485.7|2470.9|2486.83|2472.03|2484.92|2470.12|21
1738411190000|2025-02-01 11:59:50|2485.58|2470.78|2485.83|2471.03|2485.83|2471.03|2485.58|2470.78|2
1738411200000|2025-02-01 12:00:00|2485.89|2471.09|2484.91|2470.11|2486.32|2471.52|2484.91|2470.11|19
1738411210000|2025-02-01 12:00:10|2484.92|2470.12|2486.17|2471.37|2486.19|2471.39|2484.92|2470.12|16
1738411220000|2025-02-01 12:00:20|2486.19|2471.39|2485.18|2470.38|2486.68|2471.88|2485.18|2470.38|18
1738411230000|2025-02-01 12:00:30|2485.19|2470.39|2484.65|2469.85|2485.84|2471.04|2484.61|2469.81|25
1738411240000|2025-02-01 12:00:40|2484.53|2469.73|2485.12|2470.32|2485.12|2470.32|2484.45|2469.65|14
1738411250000|2025-02-01 12:00:50|2485.13|2470.33|2487.07|2472.27|2487.07|2472.27|2485.13|2470.33|13
1738411260000|2025-02-01 12:01:00|2486.89|2472.09|2488.53|2473.73|2488.53|2473.73|2486.57|2471.77|21
1738411270000|2025-02-01 12:01:10|2488.89|2474.09|2488.88|2474.08|2489.08|2474.28|2488.17|2473.37|17
1738411280000|2025-02-01 12:01:20|2489.05|2474.25|2489.91|2475.11|2489.91|2475.11|2489.05|2474.25|10
1738411290000|2025-02-01 12:01:30|2490.45|2475.65|2489.72|2474.92|2490.84|2476.04|2489.72|2474.92|16
1738411300000|2025-02-01 12:01:40|2489.92|2475.12|2489.68|2474.88|2490.76|2475.96|2489.58|2474.78|15
1738411310000|2025-02-01 12:01:50|2489.71|2474.91|2490.59|2475.79|2490.79|2475.99|2489.71|2474.91|15
1738411320000|2025-02-01 12:02:00|2490.63|2475.83|2489.56|2474.76|2490.88|2476.08|2489.36|2474.56|20
1738411330000|2025-02-01 12:02:10|2489.55|2474.75|2488.15|2473.35|2489.55|2474.75|2488.15|2473.35|9
1738411340000|2025-02-01 12:02:20|2487.9|2473.1|2488.59|2473.79|2488.59|2473.79|2487.4|2472.6|6
1738411350000|2025-02-01 12:02:30|2488.54|2473.74|2485.58|2470.78|2488.54|2473.74|2485.58|2470.78|17
1738411360000|2025-02-01 12:02:40|2485.73|2470.93|2486.26|2471.46|2486.47|2471.67|2485.72|2470.92|10
1738411370000|2025-02-01 12:02:50|2486.71|2471.91|2487.13|2472.33|2487.13|2472.33|2486.69|2471.89|15
1738411380000|2025-02-01 12:03:00|2487.14|2472.34|2488.13|2473.33|2488.15|2473.35|2487.14|2472.34|20
1738411390000|2025-02-01 12:03:10|2488.15|2473.35|2489.15|2474.35|2489.17|2474.37|2488.15|2473.35|20
1738411400000|2025-02-01 12:03:20|2489.3|2474.5|2489.82|2475.02|2490.09|2475.29|2489.3|2474.5|9
1738411410000|2025-02-01 12:03:30|2489.89|2475.09|2490.11|2475.31|2490.13|2475.33|2489.83|2475.03|9
1738411420000|2025-02-01 12:03:40|2489.9|2475.1|2490.82|2476.02|2490.89|2476.09|2489.83|2475.03|17
1738411430000|2025-02-01 12:03:50|2490.88|2476.08|2492.49|2477.69|2492.67|2477.87|2490.88|2476.08|16
1738411440000|2025-02-01 12:04:00|2491.71|2476.91|2493.71|2478.91|2493.71|2478.91|2491.71|2476.91|26
1738411450000|2025-02-01 12:04:10|2493.82|2479.02|2493.74|2478.94|2494.65|2479.85|2493.08|2478.28|20
1738411460000|2025-02-01 12:04:20|2493.73|2478.93|2493.72|2478.92|2493.73|2478.93|2493.72|2478.92|4
1738411470000|2025-02-01 12:04:30|2493.7|2478.9|2493.72|2478.92|2493.73|2478.93|2491.54|2476.74|32
1738411480000|2025-02-01 12:04:40|2493.71|2478.91|2493.71|2478.91|2493.82|2479.02|2493.71|2478.91|6
1738411490000|2025-02-01 12:04:50|2493.73|2478.93|2493.58|2478.78|2493.73|2478.93|2493.5|2478.7|9
1738411500000|2025-02-01 12:05:00|2493.6|2478.8|2493.31|2478.51|2493.92|2479.12|2493.31|2478.51|21
1738411510000|2025-02-01 12:05:10|2493.42|2478.62|2493.39|2478.59|2493.72|2478.92|2493.25|2478.45|17
1738411520000|2025-02-01 12:05:20|2493.07|2478.27|2491.82|2477.02|2493.07|2478.27|2491.72|2476.92|23
1738411530000|2025-02-01 12:05:30|2491.71|2476.91|2492.04|2477.24|2492.08|2477.28|2491.71|2476.91|7
1738411540000|2025-02-01 12:05:40|2492.05|2477.25|2492.12|2477.32|2492.57|2477.77|2491.81|2477.01|20
1738411550000|2025-02-01 12:05:50|2492.1|2477.3|2492.67|2477.87|2492.67|2477.87|2492.06|2477.26|7
1738411560000|2025-02-01 12:06:00|2493.05|2478.25|2492.03|2477.23|2494.61|2479.81|2492.01|2477.21|31
1738411570000|2025-02-01 12:06:10|2492.08|2477.28|2493.26|2478.46|2493.27|2478.47|2491.56|2476.76|21
1738411580000|2025-02-01 12:06:20|2493.72|2478.92|2492.7|2477.9|2493.72|2478.92|2492.59|2477.79|18
1738411590000|2025-02-01 12:06:30|2492.69|2477.89|2489.82|2475.02|2492.69|2477.89|2489.6|2474.8|17
1738411600000|2025-02-01 12:06:40|2489.71|2474.91|2489.57|2474.77|2489.71|2474.91|2489.56|2474.76|7
1738411610000|2025-02-01 12:06:50|2489.6|2474.8|2490.5|2475.7|2490.6|2475.8|2489.56|2474.76|16
1738411620000|2025-02-01 12:07:00|2489.89|2475.09|2489.82|2475.02|2490.24|2475.44|2489.81|2475.01|15
1738411630000|2025-02-01 12:07:10|2489.7|2474.9|2488.5|2473.7|2489.7|2474.9|2488.47|2473.67|18
1738411640000|2025-02-01 12:07:20|2488.54|2473.74|2490.6|2475.8|2490.6|2475.8|2488.54|2473.74|16
1738411650000|2025-02-01 12:07:30|2490.72|2475.92|2489.55|2474.75|2490.84|2476.04|2489.55|2474.75|14
1738411660000|2025-02-01 12:07:40|2489.56|2474.76|2488.83|2474.03|2489.56|2474.76|2488.72|2473.92|13
1738411670000|2025-02-01 12:07:50|2488.71|2473.91|2488.68|2473.88|2488.71|2473.91|2488.68|2473.88|2
1738411680000|2025-02-01 12:08:00|2488.7|2473.9|2487.61|2472.81|2488.7|2473.9|2487.46|2472.66|12
1738411690000|2025-02-01 12:08:10|2487.58|2472.78|2488.11|2473.31|2488.11|2473.31|2487.54|2472.74|8
1738411700000|2025-02-01 12:08:20|2488.13|2473.33|2489.16|2474.36|2489.22|2474.42|2488.13|2473.33|11
1738411710000|2025-02-01 12:08:30|2488.85|2474.05|2487.83|2473.03|2488.85|2474.05|2487.74|2472.94|11
1738411720000|2025-02-01 12:08:40|2487.73|2472.93|2488.09|2473.29|2488.84|2474.04|2487.73|2472.93|17
1738411730000|2025-02-01 12:08:50|2488.05|2473.25|2488.18|2473.38|2488.21|2473.41|2488.05|2473.25|5
1738411740000|2025-02-01 12:09:00|2488.13|2473.33|2487.53|2472.73|2488.14|2473.34|2487.53|2472.73|20
1738411750000|2025-02-01 12:09:10|2487.72|2472.92|2488.16|2473.36|2488.21|2473.41|2487.7|2472.9|16
1738411760000|2025-02-01 12:09:20|2487.6|2472.8|2486.82|2472.02|2487.62|2472.82|2486.82|2472.02|8
1738411770000|2025-02-01 12:09:30|2486.68|2471.88|2486.71|2471.91|2487.16|2472.36|2486.68|2471.88|15
1738411780000|2025-02-01 12:09:40|2486.7|2471.9|2485.73|2470.93|2486.7|2471.9|2485.73|2470.93|9
1738411790000|2025-02-01 12:09:50|2485.59|2470.79|2485.15|2470.35|2485.64|2470.84|2485.15|2470.35|8
1738411800000|2025-02-01 12:10:00|2485.4|2470.6|2485.65|2470.85|2485.65|2470.85|2485.4|2470.6|2
1738411810000|2025-02-01 12:10:10|2486.15|2471.35|2488.18|2473.38|2488.18|2473.38|2486.15|2471.35|7
1738411820000|2025-02-01 12:10:20|2487.88|2473.08|2488.14|2473.34|2488.14|2473.34|2487.88|2473.08|2
1738411830000|2025-02-01 12:10:30|2487.88|2473.08|2486.89|2472.09|2488.14|2473.34|2486.83|2472.03|10
1738411840000|2025-02-01 12:10:40|2486.88|2472.08|2486.82|2472.02|2487.03|2472.23|2486.72|2471.92|14
1738411850000|2025-02-01 12:10:50|2486.71|2471.91|2486.15|2471.35|2486.71|2471.91|2485.8|2471|13
1738411860000|2025-02-01 12:11:00|2486.13|2471.33|2486.88|2472.08|2486.88|2472.08|2486.09|2471.29|6
1738411870000|2025-02-01 12:11:10|2486.9|2472.1|2486.11|2471.31|2486.9|2472.1|2485.98|2471.18|13
1738411880000|2025-02-01 12:11:20|2486.08|2471.28|2486.09|2471.29|2486.11|2471.31|2485.17|2470.37|15
1738411890000|2025-02-01 12:11:30|2486.06|2471.26|2485.83|2471.03|2486.08|2471.28|2485.83|2471.03|5
1738411900000|2025-02-01 12:11:40|2485.82|2471.02|2486.13|2471.33|2486.15|2471.35|2485.82|2471.02|4
1738411910000|2025-02-01 12:11:50|2486.14|2471.34|2486.1|2471.3|2486.27|2471.47|2486.1|2471.3|7
1738411920000|2025-02-01 12:12:00|2485.91|2471.11|2484.72|2469.92|2485.91|2471.11|2484.72|2469.92|14
1738411930000|2025-02-01 12:12:10|2484.73|2469.93|2485.01|2470.21|2485.01|2470.21|2484.73|2469.93|4
1738411940000|2025-02-01 12:12:20|2485|2470.2|2485.01|2470.21|2485.01|2470.21|2484.7|2469.9|9
1738411950000|2025-02-01 12:12:30|2485.03|2470.23|2484.18|2469.38|2485.16|2470.36|2483.76|2468.96|14
1738411960000|2025-02-01 12:12:40|2483.91|2469.11|2483.93|2469.13|2484.19|2469.39|2483.91|2469.11|6
1738411970000|2025-02-01 12:12:50|2484.19|2469.39|2483.58|2468.78|2484.19|2469.39|2483.58|2468.78|7
1738411980000|2025-02-01 12:13:00|2483.56|2468.76|2483.15|2468.35|2483.6|2468.8|2483.15|2468.35|8
1738411990000|2025-02-01 12:13:10|2482.91|2468.11|2482.65|2467.85|2483.15|2468.35|2482.4|2467.6|5
1738412000000|2025-02-01 12:13:20|2482.15|2467.35|2482.58|2467.78|2482.83|2468.03|2482.15|2467.35|4
1738412010000|2025-02-01 12:13:30|2482.52|2467.72|2482.08|2467.28|2482.52|2467.72|2481.74|2466.94|14
1738412020000|2025-02-01 12:13:40|2482.06|2467.26|2483.2|2468.4|2483.2|2468.4|2482.04|2467.24|20
1738412030000|2025-02-01 12:13:50|2483.19|2468.39|2481.72|2466.92|2483.19|2468.39|2481.69|2466.89|16
1738412040000|2025-02-01 12:14:00|2481.87|2467.07|2481.7|2466.9|2481.87|2467.07|2481.7|2466.9|4
1738412050000|2025-02-01 12:14:10|2481.58|2466.78|2481.84|2467.04|2482.18|2467.38|2481.58|2466.78|13
1738412060000|2025-02-01 12:14:20|2481.6|2466.8|2480.79|2465.99|2481.6|2466.8|2480.79|2465.99|7
1738412070000|2025-02-01 12:14:30|2480.77|2465.97|2480.14|2465.34|2480.77|2465.97|2480.14|2465.34|8
1738412080000|2025-02-01 12:14:40|2480.12|2465.32|2479.23|2464.43|2480.19|2465.39|2478.89|2464.09|18
1738412090000|2025-02-01 12:14:50|2479.29|2464.49|2478.91|2464.11|2479.29|2464.49|2478.91|2464.11|6
1738412100000|2025-02-01 12:15:00|2479.13|2464.33|2480.4|2465.6|2480.4|2465.6|2479.13|2464.33|8
1738412110000|2025-02-01 12:15:10|2480.35|2465.55|2481.83|2467.03|2482.18|2467.38|2480.35|2465.55|18
1738412120000|2025-02-01 12:15:20|2481.8|2467|2482.22|2467.42|2482.85|2468.05|2480.16|2465.36|22
1738412130000|2025-02-01 12:15:30|2482.14|2467.34|2481.16|2466.36|2482.14|2467.34|2481.11|2466.31|16
1738412140000|2025-02-01 12:15:40|2481.13|2466.33|2480.09|2465.29|2482.23|2467.43|2480.09|2465.29|19
1738412150000|2025-02-01 12:15:50|2480.07|2465.27|2479.8|2465|2480.07|2465.27|2479.17|2464.37|8
1738412160000|2025-02-01 12:16:00|2479.18|2464.38|2478.92|2464.12|2479.18|2464.38|2478.87|2464.07|6
1738412170000|2025-02-01 12:16:10|2478.95|2464.15|2479.08|2464.28|2479.87|2465.07|2478.9|2464.1|19
1738412180000|2025-02-01 12:16:20|2479.05|2464.25|2478.25|2463.45|2479.05|2464.25|2478.25|2463.45|6
1738412190000|2025-02-01 12:16:30|2478.52|2463.72|2478.92|2464.12|2479.13|2464.33|2478.52|2463.72|9
1738412200000|2025-02-01 12:16:40|2479.16|2464.36|2479.65|2464.85|2479.9|2465.1|2479.16|2464.36|7
1738412210000|2025-02-01 12:16:50|2480.09|2465.29|2480.09|2465.29|2480.09|2465.29|2480.09|2465.29|1
1738412220000|2025-02-01 12:17:00|2480.11|2465.31|2479.12|2464.32|2480.68|2465.88|2479.11|2464.31|25
1738412230000|2025-02-01 12:17:10|2479.11|2464.31|2478.2|2463.4|2479.11|2464.31|2478.2|2463.4|10
1738412240000|2025-02-01 12:17:20|2478.22|2463.42|2478.39|2463.59|2478.42|2463.62|2478.22|2463.42|6
1738412250000|2025-02-01 12:17:30|2478.35|2463.55|2478.2|2463.4|2478.35|2463.55|2478.2|2463.4|5
1738412260000|2025-02-01 12:17:40|2478.17|2463.37|2476.42|2461.62|2478.17|2463.37|2475.12|2460.32|26
1738412270000|2025-02-01 12:17:50|2476.44|2461.64|2476.4|2461.6|2477.19|2462.39|2476.12|2461.32|14
1738412280000|2025-02-01 12:18:00|2476.42|2461.62|2476.19|2461.39|2477.24|2462.44|2476.19|2461.39|18
1738412290000|2025-02-01 12:18:10|2476.2|2461.4|2477.9|2463.1|2477.9|2463.1|2476.2|2461.4|17
1738412300000|2025-02-01 12:18:20|2477.91|2463.11|2478.2|2463.4|2478.9|2464.1|2477.91|2463.11|15
1738412310000|2025-02-01 12:18:30|2478.15|2463.35|2478.27|2463.47|2478.28|2463.48|2478.13|2463.33|5
1738412320000|2025-02-01 12:18:40|2478.28|2463.48|2477.58|2462.78|2479.22|2464.42|2477.58|2462.78|13
1738412330000|2025-02-01 12:18:50|2477.7|2462.9|2476.39|2461.59|2477.7|2462.9|2476.14|2461.34|16
1738412340000|2025-02-01 12:19:00|2476.37|2461.57|2476.86|2462.06|2477.12|2462.32|2475.9|2461.1|20
1738412350000|2025-02-01 12:19:10|2476.85|2462.05|2477.09|2462.29|2477.09|2462.29|2476.23|2461.43|9
1738412360000|2025-02-01 12:19:20|2477.17|2462.37|2478.15|2463.35|2478.23|2463.43|2477.17|2462.37|16
1738412370000|2025-02-01 12:19:30|2478.23|2463.43|2479.24|2464.44|2479.24|2464.44|2478.23|2463.43|8
1738412380000|2025-02-01 12:19:40|2479.23|2464.43|2479.88|2465.08|2479.88|2465.08|2479.23|2464.43|5
1738412390000|2025-02-01 12:19:50|2479.89|2465.09|2478.92|2464.12|2480.21|2465.41|2478.83|2464.03|13
1738412400000|2025-02-01 12:20:00|2478.86|2464.06|2478.16|2463.36|2480.17|2465.37|2478.16|2463.36|12
1738412410000|2025-02-01 12:20:10|2478.18|2463.38|2477.72|2462.92|2478.18|2463.38|2477.1|2462.3|20
1738412420000|2025-02-01 12:20:20|2477.81|2463.01|2479.68|2464.88|2479.68|2464.88|2477.81|2463.01|14
1738412430000|2025-02-01 12:20:30|2479.57|2464.77|2478.89|2464.09|2479.9|2465.1|2478.89|2464.09|17
1738412440000|2025-02-01 12:20:40|2478.9|2464.1|2478.65|2463.85|2479.92|2465.12|2478.65|2463.85|12
1738412450000|2025-02-01 12:20:50|2479.15|2464.35|2480.9|2466.1|2480.9|2466.1|2479.15|2464.35|5
1738412460000|2025-02-01 12:21:00|2481.1|2466.3|2481.19|2466.39|2481.7|2466.9|2481.04|2466.24|16
1738412470000|2025-02-01 12:21:10|2481.17|2466.37|2480.2|2465.4|2481.17|2466.37|2480.18|2465.38|7
1738412480000|2025-02-01 12:21:20|2480.23|2465.43|2480.92|2466.12|2481.21|2466.41|2480.23|2465.43|13
1738412490000|2025-02-01 12:21:30|2480.9|2466.1|2483.19|2468.39|2483.19|2468.39|2480.9|2466.1|21
1738412500000|2025-02-01 12:21:40|2483.2|2468.4|2482.12|2467.32|2483.2|2468.4|2481.9|2467.1|10
1738412510000|2025-02-01 12:21:50|2482.15|2467.35|2481.91|2467.11|2482.15|2467.35|2481.91|2467.11|4
1738412520000|2025-02-01 12:22:00|2481.56|2466.76|2482.06|2467.26|2482.06|2467.26|2480.87|2466.07|18
1738412530000|2025-02-01 12:22:10|2482.07|2467.27|2481.16|2466.36|2482.18|2467.38|2480.85|2466.05|21
1738412540000|2025-02-01 12:22:20|2480.88|2466.08|2482.83|2468.03|2482.83|2468.03|2480.86|2466.06|17
1738412550000|2025-02-01 12:22:30|2482.82|2468.02|2481.91|2467.11|2482.82|2468.02|2481.17|2466.37|15
1738412560000|2025-02-01 12:22:40|2481.87|2467.07|2482.24|2467.44|2482.24|2467.44|2481.87|2467.07|2
1738412570000|2025-02-01 12:22:50|2482.44|2467.64|2482.85|2468.05|2483.25|2468.45|2482.44|2467.64|14
1738412580000|2025-02-01 12:23:00|2482.79|2467.99|2481.8|2467|2482.79|2467.99|2480.86|2466.06|14
1738412590000|2025-02-01 12:23:10|2481.68|2466.88|2482.1|2467.3|2482.1|2467.3|2480.9|2466.1|15
1738412600000|2025-02-01 12:23:20|2482.11|2467.31|2484.3|2469.5|2484.45|2469.65|2481.91|2467.11|18
1738412610000|2025-02-01 12:23:30|2484.27|2469.47|2483.37|2468.57|2484.27|2469.47|2483.37|2468.57|4
1738412620000|2025-02-01 12:23:40|2483.39|2468.59|2483.22|2468.42|2484.18|2469.38|2483.22|2468.42|18
1738412630000|2025-02-01 12:23:50|2483.28|2468.48|2484.11|2469.31|2484.19|2469.39|2483.28|2468.48|9
1738412640000|2025-02-01 12:24:00|2483.74|2468.94|2482.4|2467.6|2483.74|2468.94|2482.4|2467.6|10
1738412650000|2025-02-01 12:24:10|2482.65|2467.85|2482.4|2467.6|2482.65|2467.85|2482.4|2467.6|4
1738412660000|2025-02-01 12:24:20|2483.15|2468.35|2482.85|2468.05|2483.15|2468.35|2482.85|2468.05|7
1738412670000|2025-02-01 12:24:30|2482.84|2468.04|2482.81|2468.01|2483.17|2468.37|2481.89|2467.09|14
1738412680000|2025-02-01 12:24:40|2482.82|2468.02|2482.82|2468.02|2482.83|2468.03|2482.81|2468.01|7
1738412690000|2025-02-01 12:24:50|2482.9|2468.1|2483.18|2468.38|2484.23|2469.43|2482.9|2468.1|17
1738412700000|2025-02-01 12:25:00|2483.2|2468.4|2483.15|2468.35|2484.18|2469.38|2483.15|2468.35|14
1738412710000|2025-02-01 12:25:10|2483.16|2468.36|2484.21|2469.41|2484.31|2469.51|2483.16|2468.36|19
1738412720000|2025-02-01 12:25:20|2484.2|2469.4|2481.92|2467.12|2484.2|2469.4|2481.92|2467.12|14
1738412730000|2025-02-01 12:25:30|2482.14|2467.34|2483.86|2469.06|2483.92|2469.12|2482.14|2467.34|10
1738412750000|2025-02-01 12:25:50|2483.92|2469.12|2483.86|2469.06|2483.92|2469.12|2483.86|2469.06|2
1738412760000|2025-02-01 12:26:00|2484.16|2469.36|2483.84|2469.04|2484.3|2469.5|2483.74|2468.94|11
1738412770000|2025-02-01 12:26:10|2484.3|2469.5|2484.88|2470.08|2484.9|2470.1|2484.3|2469.5|9
1738412780000|2025-02-01 12:26:20|2484.87|2470.07|2485.22|2470.42|2485.26|2470.46|2484.87|2470.07|6
1738412790000|2025-02-01 12:26:30|2485.27|2470.47|2486.14|2471.34|2486.18|2471.38|2485.27|2470.47|6
1738412800000|2025-02-01 12:26:40|2486.15|2471.35|2486.37|2471.57|2486.42|2471.62|2486.1|2471.3|6
1738412810000|2025-02-01 12:26:50|2486.19|2471.39|2486.24|2471.44|2486.29|2471.49|2485.82|2471.02|16
1738412820000|2025-02-01 12:27:00|2486.31|2471.51|2487.26|2472.46|2487.47|2472.67|2486.31|2471.51|13
1738412830000|2025-02-01 12:27:10|2487.27|2472.47|2486.89|2472.09|2487.27|2472.47|2486.83|2472.03|16
1738412840000|2025-02-01 12:27:20|2486.15|2471.35|2486.65|2471.85|2486.65|2471.85|2486.15|2471.35|5
1738412850000|2025-02-01 12:27:30|2486.4|2471.6|2485.86|2471.06|2486.4|2471.6|2485.15|2470.35|7
1738412860000|2025-02-01 12:27:40|2485.85|2471.05|2485.88|2471.08|2485.92|2471.12|2484.85|2470.05|19
1738412870000|2025-02-01 12:27:50|2485.92|2471.12|2485.92|2471.12|2485.93|2471.13|2485.88|2471.08|5
1738412880000|2025-02-01 12:28:00|2486.29|2471.49|2485.85|2471.05|2486.85|2472.05|2485.85|2471.05|12
1738412890000|2025-02-01 12:28:10|2485.86|2471.06|2485.88|2471.08|2486.92|2472.12|2485.85|2471.05|19
1738412900000|2025-02-01 12:28:20|2485.87|2471.07|2484.88|2470.08|2485.87|2471.07|2484.88|2470.08|6
1738412910000|2025-02-01 12:28:30|2484.89|2470.09|2485.2|2470.4|2485.85|2471.05|2484.87|2470.07|14
1738412920000|2025-02-01 12:28:40|2484.95|2470.15|2485.17|2470.37|2485.2|2470.4|2484.93|2470.13|5
1738412930000|2025-02-01 12:28:50|2485.15|2470.35|2484.87|2470.07|2485.16|2470.36|2484.86|2470.06|7
1738412940000|2025-02-01 12:29:00|2485.11|2470.31|2487.25|2472.45|2487.25|2472.45|2485.11|2470.31|14
1738412950000|2025-02-01 12:29:10|2487.26|2472.46|2486.92|2472.12|2487.26|2472.46|2486.89|2472.09|10
1738412960000|2025-02-01 12:29:20|2486.82|2472.02|2485.85|2471.05|2486.82|2472.02|2485.85|2471.05|7
1738412970000|2025-02-01 12:29:30|2485.83|2471.03|2486.87|2472.07|2487.23|2472.43|2485.83|2471.03|13
1738412980000|2025-02-01 12:29:40|2486.91|2472.11|2487.25|2472.45|2487.33|2472.53|2486.91|2472.11|5
1738412990000|2025-02-01 12:29:50|2487.27|2472.47|2487.27|2472.47|2487.94|2473.14|2487.13|2472.33|14
1738413000000|2025-02-01 12:30:00|2487.28|2472.48|2486.86|2472.06|2487.94|2473.14|2486.86|2472.06|14
1738413010000|2025-02-01 12:30:10|2486.84|2472.04|2486.7|2471.9|2486.84|2472.04|2486.64|2471.84|6
1738413020000|2025-02-01 12:30:20|2486.37|2471.57|2484.9|2470.1|2486.37|2471.57|2484.86|2470.06|11
1738413030000|2025-02-01 12:30:30|2484.86|2470.06|2485.65|2470.85|2485.65|2470.85|2484.65|2469.85|10
1738413040000|2025-02-01 12:30:40|2485.4|2470.6|2485.65|2470.85|2485.65|2470.85|2485.4|2470.6|4
1738413050000|2025-02-01 12:30:50|2486.19|2471.39|2486.21|2471.41|2486.21|2471.41|2486.19|2471.39|4
1738413060000|2025-02-01 12:31:00|2486.47|2471.67|2487.94|2473.14|2487.94|2473.14|2486.47|2471.67|17
1738413070000|2025-02-01 12:31:10|2487.98|2473.18|2488.85|2474.05|2488.86|2474.06|2487.95|2473.15|11
1738413080000|2025-02-01 12:31:20|2489.85|2475.05|2490.81|2476.01|2490.87|2476.07|2489.74|2474.94|23
1738413090000|2025-02-01 12:31:30|2490.82|2476.02|2492.71|2477.91|2492.71|2477.91|2490.82|2476.02|13
1738413100000|2025-02-01 12:31:40|2492.68|2477.88|2493.9|2479.1|2493.94|2479.14|2492.68|2477.88|21
1738413110000|2025-02-01 12:31:50|2494|2479.2|2494.82|2480.02|2494.85|2480.05|2494|2479.2|12
1738413120000|2025-02-01 12:32:00|2494.84|2480.04|2495.9|2481.1|2495.93|2481.13|2494.81|2480.01|15
1738413130000|2025-02-01 12:32:10|2495.96|2481.16|2497.5|2482.7|2497.5|2482.7|2495.91|2481.11|13
1738413140000|2025-02-01 12:32:20|2497.89|2483.09|2496.28|2481.48|2497.91|2483.11|2496.28|2481.48|18
1738413150000|2025-02-01 12:32:30|2495.97|2481.17|2495.73|2480.93|2496.83|2482.03|2495.57|2480.77|27
1738413160000|2025-02-01 12:32:40|2494.95|2480.15|2494.89|2480.09|2495.64|2480.84|2494.83|2480.03|20
1738413170000|2025-02-01 12:32:50|2494.87|2480.07|2495.27|2480.47|2495.31|2480.51|2494.85|2480.05|14
1738413180000|2025-02-01 12:33:00|2495.29|2480.49|2496.75|2481.95|2496.77|2481.97|2495.07|2480.27|25
1738413190000|2025-02-01 12:33:10|2496.86|2482.06|2497.86|2483.06|2497.89|2483.09|2496.83|2482.03|10
1738413200000|2025-02-01 12:33:20|2497.88|2483.08|2498.82|2484.02|2498.82|2484.02|2497.88|2483.08|8
1738413210000|2025-02-01 12:33:30|2498.84|2484.04|2498.81|2484.01|2498.87|2484.07|2498.81|2484.01|7
1738413220000|2025-02-01 12:33:40|2498.76|2483.96|2497.91|2483.11|2498.87|2484.07|2497.9|2483.1|11
1738413230000|2025-02-01 12:33:50|2497.9|2483.1|2498.84|2484.04|2498.84|2484.04|2497.9|2483.1|15
1738413240000|2025-02-01 12:34:00|2498.83|2484.03|2497.9|2483.1|2498.83|2484.03|2497.9|2483.1|8
1738413250000|2025-02-01 12:34:10|2497.89|2483.09|2499.02|2484.22|2499.08|2484.28|2497.89|2483.09|10
1738413260000|2025-02-01 12:34:20|2498.99|2484.19|2499.24|2484.44|2499.44|2484.64|2498.72|2483.92|13
1738413270000|2025-02-01 12:34:30|2499.25|2484.45|2499.91|2485.11|2499.91|2485.11|2499.25|2484.45|7
1738413280000|2025-02-01 12:34:40|2499.89|2485.09|2499.9|2485.1|2500.68|2485.88|2499.89|2485.09|10
1738413300000|2025-02-01 12:35:00|2500.76|2485.96|2499.95|2485.15|2500.84|2486.04|2499.95|2485.15|14
1738413310000|2025-02-01 12:35:10|2499.74|2484.94|2499.94|2485.14|2499.94|2485.14|2499.74|2484.94|20
1738413320000|2025-02-01 12:35:20|2499.87|2485.07|2498.06|2483.26|2499.87|2485.07|2498.05|2483.25|13
1738413330000|2025-02-01 12:35:30|2498.08|2483.28|2499.1|2484.3|2499.1|2484.3|2498.03|2483.23|15
1738413340000|2025-02-01 12:35:40|2499.09|2484.29|2498.21|2483.41|2499.12|2484.32|2498.21|2483.41|6
1738413350000|2025-02-01 12:35:50|2498.16|2483.36|2497.96|2483.16|2498.16|2483.36|2497.9|2483.1|9
1738413360000|2025-02-01 12:36:00|2498.02|2483.22|2496.84|2482.04|2498.23|2483.43|2496.7|2481.9|23
1738413370000|2025-02-01 12:36:10|2496.49|2481.69|2494.31|2479.51|2496.49|2481.69|2494.09|2479.29|22
1738413380000|2025-02-01 12:36:20|2494.26|2479.46|2495.17|2480.37|2495.17|2480.37|2494.11|2479.31|12
1738413390000|2025-02-01 12:36:30|2495.18|2480.38|2495.19|2480.39|2495.19|2480.39|2495.02|2480.22|4
1738413400000|2025-02-01 12:36:40|2495.25|2480.45|2496.14|2481.34|2496.35|2481.55|2495.25|2480.45|17
1738413410000|2025-02-01 12:36:50|2496.16|2481.36|2497.2|2482.4|2497.42|2482.62|2496.16|2481.36|22
1738413420000|2025-02-01 12:37:00|2497.18|2482.38|2497.92|2483.12|2499.24|2484.44|2497.18|2482.38|17
1738413430000|2025-02-01 12:37:10|2497.91|2483.11|2497.11|2482.31|2497.91|2483.11|2496.86|2482.06|18
1738413440000|2025-02-01 12:37:20|2497.06|2482.26|2497.09|2482.29|2497.36|2482.56|2496.13|2481.33|18
1738413450000|2025-02-01 12:37:30|2497.11|2482.31|2496.97|2482.17|2497.18|2482.38|2496.96|2482.16|7
1738413460000|2025-02-01 12:37:40|2496.93|2482.13|2497.26|2482.46|2497.3|2482.5|2496.81|2482.01|8
1738413470000|2025-02-01 12:37:50|2497.45|2482.65|2497.23|2482.43|2497.45|2482.65|2497.23|2482.43|5
1738413480000|2025-02-01 12:38:00|2496.65|2481.85|2496.65|2481.85|2496.65|2481.85|2496.65|2481.85|1
1738413490000|2025-02-01 12:38:10|2497.16|2482.36|2497.16|2482.36|2497.16|2482.36|2497.16|2482.36|1
1738413500000|2025-02-01 12:38:20|2496.16|2481.36|2496.67|2481.87|2497.23|2482.43|2496.08|2481.28|18
1738413510000|2025-02-01 12:38:30|2496.11|2481.31|2495.11|2480.31|2496.14|2481.34|2495.11|2480.31|9
1738413520000|2025-02-01 12:38:40|2495.12|2480.32|2494.87|2480.07|2495.26|2480.46|2494.83|2480.03|13
1738413530000|2025-02-01 12:38:50|2494.71|2479.91|2494.68|2479.88|2494.82|2480.02|2494.68|2479.88|5
1738413540000|2025-02-01 12:39:00|2494.16|2479.36|2492.11|2477.31|2494.17|2479.37|2491.81|2477.01|27
1738413550000|2025-02-01 12:39:10|2492.09|2477.29|2493.22|2478.42|2493.33|2478.53|2492.09|2477.29|15
1738413560000|2025-02-01 12:39:20|2493.29|2478.49|2493.19|2478.39|2493.29|2478.49|2493.19|2478.39|2
1738413580000|2025-02-01 12:39:40|2493.17|2478.37|2492.92|2478.12|2493.17|2478.37|2492.92|2478.12|3
1738413590000|2025-02-01 12:39:50|2493.14|2478.34|2493.14|2478.34|2493.14|2478.34|2493.14|2478.34|1
1738413600000|2025-02-01 12:40:00|2493.16|2478.36|2493.14|2478.34|2493.16|2478.36|2493.14|2478.34|2
1738413610000|2025-02-01 12:40:10|2492.73|2477.93|2492.5|2477.7|2492.73|2477.93|2492.1|2477.3|21
1738413620000|2025-02-01 12:40:20|2492.25|2477.45|2493.14|2478.34|2493.14|2478.34|2492.24|2477.44|22
1738413630000|2025-02-01 12:40:30|2493.15|2478.35|2493.1|2478.3|2493.15|2478.35|2492.9|2478.1|4
1738413650000|2025-02-01 12:40:50|2492.9|2478.1|2493.85|2479.05|2494.16|2479.36|2492.9|2478.1|12
1738413660000|2025-02-01 12:41:00|2493.83|2479.03|2491.82|2477.02|2493.83|2479.03|2491.82|2477.02|15
1738413670000|2025-02-01 12:41:10|2491.84|2477.04|2491.65|2476.85|2491.86|2477.06|2491.15|2476.35|6
1738413680000|2025-02-01 12:41:20|2491.15|2476.35|2491.13|2476.33|2491.15|2476.35|2490.65|2475.85|3
1738413690000|2025-02-01 12:41:30|2491.15|2476.35|2492.08|2477.28|2492.2|2477.4|2491.15|2476.35|10
1738413700000|2025-02-01 12:41:40|2492.11|2477.31|2492.3|2477.5|2493.19|2478.39|2492.11|2477.31|24
1738413710000|2025-02-01 12:41:50|2492.44|2477.64|2493.87|2479.07|2493.94|2479.14|2492.44|2477.64|18
1738413720000|2025-02-01 12:42:00|2493.57|2478.77|2493.26|2478.46|2493.57|2478.77|2493.14|2478.34|6
1738413730000|2025-02-01 12:42:10|2493.25|2478.45|2491.15|2476.35|2493.25|2478.45|2491.15|2476.35|12
1738413740000|2025-02-01 12:42:20|2491.17|2476.37|2491.23|2476.43|2492.13|2477.33|2491.17|2476.37|9
1738413750000|2025-02-01 12:42:30|2491.25|2476.45|2491.3|2476.5|2491.3|2476.5|2491.25|2476.45|2
1738413760000|2025-02-01 12:42:40|2491.23|2476.43|2491.23|2476.43|2491.23|2476.43|2491.23|2476.43|1
1738413770000|2025-02-01 12:42:50|2491.22|2476.42|2491.84|2477.04|2491.91|2477.11|2491.22|2476.42|6
1738413780000|2025-02-01 12:43:00|2491.83|2477.03|2491.92|2477.12|2492.24|2477.44|2491.83|2477.03|4
1738413790000|2025-02-01 12:43:10|2492.16|2477.36|2492.16|2477.36|2492.17|2477.37|2492.16|2477.36|3
1738413800000|2025-02-01 12:43:20|2492.12|2477.32|2491.17|2476.37|2492.12|2477.32|2491.17|2476.37|8
1738413810000|2025-02-01 12:43:30|2490.93|2476.13|2489.92|2475.12|2490.93|2476.13|2489.92|2475.12|14
1738413820000|2025-02-01 12:43:40|2489.88|2475.08|2489.84|2475.04|2489.88|2475.08|2489.84|2475.04|2
1738413830000|2025-02-01 12:43:50|2489.9|2475.1|2489.41|2474.61|2490.2|2475.4|2489.41|2474.61|8
1738413840000|2025-02-01 12:44:00|2489.23|2474.43|2488.85|2474.05|2489.23|2474.43|2488.85|2474.05|6
1738413850000|2025-02-01 12:44:10|2488.83|2474.03|2488.23|2473.43|2488.83|2474.03|2488.23|2473.43|3
1738413860000|2025-02-01 12:44:20|2487.69|2472.89|2487.2|2472.4|2487.7|2472.9|2487.14|2472.34|9
1738413870000|2025-02-01 12:44:30|2487.16|2472.36|2485.4|2470.6|2487.18|2472.38|2485.4|2470.6|9
1738413880000|2025-02-01 12:44:40|2485.15|2470.35|2486.18|2471.38|2486.18|2471.38|2485.15|2470.35|5
1738413890000|2025-02-01 12:44:50|2486.19|2471.39|2485.82|2471.02|2486.19|2471.39|2485.82|2471.02|8
1738413900000|2025-02-01 12:45:00|2485.71|2470.91|2484.89|2470.09|2485.82|2471.02|2484.89|2470.09|11
1738413910000|2025-02-01 12:45:10|2484.73|2469.93|2484.45|2469.65|2484.79|2469.99|2484.29|2469.49|18
1738413920000|2025-02-01 12:45:20|2484.7|2469.9|2485.23|2470.43|2485.49|2470.69|2484.7|2469.9|12
1738413930000|2025-02-01 12:45:30|2485.25|2470.45|2486.13|2471.33|2486.13|2471.33|2485.25|2470.45|9
1738413940000|2025-02-01 12:45:40|2486.14|2471.34|2485.15|2470.35|2486.14|2471.34|2485.15|2470.35|5
1738413950000|2025-02-01 12:45:50|2485.13|2470.33|2485.25|2470.45|2485.27|2470.47|2485.13|2470.33|7
1738413960000|2025-02-01 12:46:00|2485.62|2470.82|2488.2|2473.4|2488.2|2473.4|2485.45|2470.65|20
1738413970000|2025-02-01 12:46:10|2488.21|2473.41|2488.21|2473.41|2489.24|2474.44|2488.2|2473.4|16
1738413980000|2025-02-01 12:46:20|2488.2|2473.4|2488.17|2473.37|2488.24|2473.44|2487.7|2472.9|17
1738413990000|2025-02-01 12:46:30|2488.14|2473.34|2489.15|2474.35|2489.15|2474.35|2488.14|2473.34|6
1738414000000|2025-02-01 12:46:40|2489.18|2474.38|2490.21|2475.41|2490.25|2475.45|2489.18|2474.38|14
1738414010000|2025-02-01 12:46:50|2490.13|2475.33|2489.85|2475.05|2490.2|2475.4|2489.85|2475.05|12
1738414020000|2025-02-01 12:47:00|2490.01|2475.21|2488.66|2473.86|2490.05|2475.25|2488.66|2473.86|19
1738414030000|2025-02-01 12:47:10|2488.15|2473.35|2487.56|2472.76|2488.15|2473.35|2487.56|2472.76|13
1738414040000|2025-02-01 12:47:20|2487.57|2472.77|2487.86|2473.06|2487.86|2473.06|2487.57|2472.77|4
1738414050000|2025-02-01 12:47:30|2487.76|2472.96|2489.16|2474.36|2489.16|2474.36|2487.76|2472.96|10
1738414060000|2025-02-01 12:47:40|2489.23|2474.43|2491.26|2476.46|2491.26|2476.46|2489.23|2474.43|17
1738414070000|2025-02-01 12:47:50|2491.24|2476.44|2492.15|2477.35|2493.25|2478.45|2491.24|2476.44|20
1738414080000|2025-02-01 12:48:00|2491.65|2476.85|2490.65|2475.85|2491.65|2476.85|2490.65|2475.85|3
1738414090000|2025-02-01 12:48:10|2491.2|2476.4|2493.11|2478.31|2493.13|2478.33|2491.2|2476.4|18
1738414100000|2025-02-01 12:48:20|2492.91|2478.11|2492.15|2477.35|2492.91|2478.11|2492.15|2477.35|10
1738414110000|2025-02-01 12:48:30|2492.19|2477.39|2492.24|2477.44|2492.26|2477.46|2492.19|2477.39|4
1738414130000|2025-02-01 12:48:50|2492.26|2477.46|2492.86|2478.06|2492.91|2478.11|2492.26|2477.46|8
1738414140000|2025-02-01 12:49:00|2492.84|2478.04|2492.06|2477.26|2492.84|2478.04|2492.06|2477.26|5
1738414150000|2025-02-01 12:49:10|2491.84|2477.04|2491.12|2476.32|2491.84|2477.04|2490.81|2476.01|14
1738414160000|2025-02-01 12:49:20|2491.14|2476.34|2490.82|2476.02|2491.14|2476.34|2490.81|2476.01|6
1738414170000|2025-02-01 12:49:30|2490.81|2476.01|2490.15|2475.35|2490.82|2476.02|2490|2475.2|14
1738414180000|2025-02-01 12:49:40|2490.18|2475.38|2491.09|2476.29|2491.09|2476.29|2490.18|2475.38|6
1738414190000|2025-02-01 12:49:50|2491.03|2476.23|2490.81|2476.01|2491.25|2476.45|2490.81|2476.01|13
1738414200000|2025-02-01 12:50:00|2490.56|2475.76|2490.85|2476.05|2490.9|2476.1|2490.56|2475.76|7
1738414210000|2025-02-01 12:50:10|2490.83|2476.03|2490.15|2475.35|2490.85|2476.05|2490.15|2475.35|3
1738414220000|2025-02-01 12:50:20|2489.86|2475.06|2489.07|2474.27|2489.86|2475.06|2489.06|2474.26|8
1738414230000|2025-02-01 12:50:30|2489.09|2474.29|2491.46|2476.66|2491.46|2476.66|2489.09|2474.29|18
1738414240000|2025-02-01 12:50:40|2492.13|2477.33|2492.19|2477.39|2492.21|2477.41|2491.84|2477.04|9
1738414250000|2025-02-01 12:50:50|2492.47|2477.67|2493.1|2478.3|2493.17|2478.37|2492.16|2477.36|20
1738414260000|2025-02-01 12:51:00|2493.11|2478.31|2493.84|2479.04|2494.04|2479.24|2492.91|2478.11|13
1738414270000|2025-02-01 12:51:10|2493.82|2479.02|2493.15|2478.35|2493.82|2479.02|2492.65|2477.85|6
1738414280000|2025-02-01 12:51:20|2493.4|2478.6|2495.31|2480.51|2495.31|2480.51|2493.4|2478.6|7
1738414290000|2025-02-01 12:51:30|2495.27|2480.47|2494.25|2479.45|2495.27|2480.47|2494.25|2479.45|14
1738414300000|2025-02-01 12:51:40|2494.3|2479.5|2495.21|2480.41|2495.21|2480.41|2494.28|2479.48|12
1738414310000|2025-02-01 12:51:50|2495.22|2480.42|2495.82|2481.02|2496.22|2481.42|2495.18|2480.38|19
1738414320000|2025-02-01 12:52:00|2495.83|2481.03|2497.17|2482.37|2497.17|2482.37|2495.83|2481.03|14
1738414330000|2025-02-01 12:52:10|2497.24|2482.44|2494.45|2479.65|2498.1|2483.3|2493.2|2478.4|33
1738414340000|2025-02-01 12:52:20|2494.22|2479.42|2494.29|2479.49|2495.08|2480.28|2494.16|2479.36|20
1738414350000|2025-02-01 12:52:30|2494.74|2479.94|2495.22|2480.42|2496.23|2481.43|2494.72|2479.92|18
1738414360000|2025-02-01 12:52:40|2495.17|2480.37|2494.82|2480.02|2495.84|2481.04|2494.71|2479.91|19
1738414370000|2025-02-01 12:52:50|2494.83|2480.03|2492.86|2478.06|2494.83|2480.03|2492.86|2478.06|19
1738414380000|2025-02-01 12:53:00|2492.85|2478.05|2493.25|2478.45|2493.37|2478.57|2491.92|2477.12|19
1738414390000|2025-02-01 12:53:10|2493.68|2478.88|2494.15|2479.35|2494.23|2479.43|2493.68|2478.88|10
1738414400000|2025-02-01 12:53:20|2494.32|2479.52|2494.05|2479.25|2494.32|2479.52|2494.05|2479.25|9
1738414410000|2025-02-01 12:53:30|2493.86|2479.06|2492.19|2477.39|2493.86|2479.06|2492.17|2477.37|14
1738414420000|2025-02-01 12:53:40|2492.24|2477.44|2492.83|2478.03|2492.87|2478.07|2492.08|2477.28|20
1738414430000|2025-02-01 12:53:50|2492.82|2478.02|2490.84|2476.04|2492.84|2478.04|2490.84|2476.04|22
1738414440000|2025-02-01 12:54:00|2490.8|2476|2490.12|2475.32|2490.8|2476|2490.12|2475.32|11
1738414450000|2025-02-01 12:54:10|2490.16|2475.36|2491.16|2476.36|2491.16|2476.36|2490.16|2475.36|9
1738414460000|2025-02-01 12:54:20|2491.17|2476.37|2490.65|2475.85|2491.96|2477.16|2490.65|2475.85|17
1738414470000|2025-02-01 12:54:30|2490.4|2475.6|2490.15|2475.35|2490.4|2475.6|2489.65|2474.85|5
1738414480000|2025-02-01 12:54:40|2490.65|2475.85|2490.22|2475.42|2490.65|2475.85|2489.65|2474.85|6
1738414490000|2025-02-01 12:54:50|2490.24|2475.44|2490.42|2475.62|2490.44|2475.64|2490.1|2475.3|6
1738414500000|2025-02-01 12:55:00|2490.44|2475.64|2490.9|2476.1|2491.3|2476.5|2490.44|2475.64|11
1738414510000|2025-02-01 12:55:10|2490.88|2476.08|2490.1|2475.3|2490.88|2476.08|2489.83|2475.03|14
1738414520000|2025-02-01 12:55:20|2489.9|2475.1|2489.89|2475.09|2490.2|2475.4|2489.88|2475.08|8
1738414530000|2025-02-01 12:55:30|2489.86|2475.06|2490.83|2476.03|2491.14|2476.34|2488.92|2474.12|17
1738414540000|2025-02-01 12:55:40|2490.84|2476.04|2490.12|2475.32|2491.15|2476.35|2489.92|2475.12|16
1738414550000|2025-02-01 12:55:50|2490.14|2475.34|2490.77|2475.97|2491.09|2476.29|2490.14|2475.34|7
1738414560000|2025-02-01 12:56:00|2490.87|2476.07|2490.83|2476.03|2491.07|2476.27|2490.72|2475.92|6
1738414570000|2025-02-01 12:56:10|2490.89|2476.09|2490.89|2476.09|2490.89|2476.09|2490.89|2476.09|1
1738414580000|2025-02-01 12:56:20|2490.83|2476.03|2491.14|2476.34|2491.2|2476.4|2490.82|2476.02|7
1738414590000|2025-02-01 12:56:30|2490.86|2476.06|2489.83|2475.03|2490.86|2476.06|2488.05|2473.25|23
1738414600000|2025-02-01 12:56:40|2489.73|2474.93|2489.24|2474.44|2489.9|2475.1|2489.24|2474.44|8
1738414610000|2025-02-01 12:56:50|2489.21|2474.41|2489.21|2474.41|2489.21|2474.41|2489.21|2474.41|1
1738414620000|2025-02-01 12:57:00|2488.79|2473.99|2487.12|2472.32|2488.79|2473.99|2486.9|2472.1|21
1738414630000|2025-02-01 12:57:10|2487.08|2472.28|2486.14|2471.34|2487.08|2472.28|2486.12|2471.32|9
1738414640000|2025-02-01 12:57:20|2486.1|2471.3|2486.24|2471.44|2486.42|2471.62|2486.1|2471.3|11
1738414650000|2025-02-01 12:57:30|2486.2|2471.4|2485.2|2470.4|2486.33|2471.53|2485.2|2470.4|14
1738414660000|2025-02-01 12:57:40|2485.4|2470.6|2486.65|2471.85|2487.07|2472.27|2485.4|2470.6|11
1738414670000|2025-02-01 12:57:50|2486.4|2471.6|2486.88|2472.08|2486.88|2472.08|2486.4|2471.6|2
1738414680000|2025-02-01 12:58:00|2487|2472.2|2487.04|2472.24|2487.1|2472.3|2486.96|2472.16|5
1738414690000|2025-02-01 12:58:10|2487|2472.2|2488.16|2473.36|2488.3|2473.5|2486.88|2472.08|16
1738414700000|2025-02-01 12:58:20|2488.17|2473.37|2487.87|2473.07|2488.17|2473.37|2487.87|2473.07|8
1738414710000|2025-02-01 12:58:30|2487.86|2473.06|2487.15|2472.35|2487.86|2473.06|2487.15|2472.35|6
1738414720000|2025-02-01 12:58:40|2486.92|2472.12|2487.12|2472.32|2487.14|2472.34|2486.91|2472.11|9
1738414740000|2025-02-01 12:59:00|2487.14|2472.34|2488.1|2473.3|2488.14|2473.34|2487.14|2472.34|8
1738414750000|2025-02-01 12:59:10|2488.11|2473.31|2487.12|2472.32|2488.13|2473.33|2487.11|2472.31|12
1738414760000|2025-02-01 12:59:20|2487.11|2472.31|2487.12|2472.32|2487.17|2472.37|2487.11|2472.31|4
1738414770000|2025-02-01 12:59:30|2487.14|2472.34|2488.25|2473.45|2488.45|2473.65|2487.14|2472.34|15
1738414790000|2025-02-01 12:59:50|2488.22|2473.42|2489.15|2474.35|2489.21|2474.41|2488.22|2473.42|6
1738414800000|2025-02-01 13:00:00|2488.91|2474.11|2489.89|2475.09|2489.91|2475.11|2487.69|2472.89|18
1738414810000|2025-02-01 13:00:10|2489.83|2475.03|2488.82|2474.02|2489.89|2475.09|2488.82|2474.02|10
1738414820000|2025-02-01 13:00:20|2489.04|2474.24|2487.88|2473.08|2489.04|2474.24|2487.59|2472.79|16
1738414830000|2025-02-01 13:00:30|2487.89|2473.09|2485.81|2471.01|2488.18|2473.38|2485.81|2471.01|19
1738414840000|2025-02-01 13:00:40|2485.8|2471|2485.23|2470.43|2486.17|2471.37|2485.09|2470.29|15
1738414850000|2025-02-01 13:00:50|2485.67|2470.87|2486.2|2471.4|2487.14|2472.34|2485.67|2470.87|22
1738414860000|2025-02-01 13:01:00|2486.24|2471.44|2485.15|2470.35|2486.9|2472.1|2485.15|2470.35|9
1738414870000|2025-02-01 13:01:10|2485.65|2470.85|2486.84|2472.04|2486.91|2472.11|2485.4|2470.6|13
1738414880000|2025-02-01 13:01:20|2486.9|2472.1|2487.83|2473.03|2488.73|2473.93|2486.9|2472.1|20
1738414890000|2025-02-01 13:01:30|2487.91|2473.11|2487.8|2473|2488.44|2473.64|2487.7|2472.9|13
1738414900000|2025-02-01 13:01:40|2487.49|2472.69|2485.09|2470.29|2487.49|2472.69|2485.08|2470.28|26
1738414910000|2025-02-01 13:01:50|2485.11|2470.31|2484.91|2470.11|2485.3|2470.5|2484.89|2470.09|18
1738414920000|2025-02-01 13:02:00|2484.94|2470.14|2485.09|2470.29|2485.12|2470.32|2484.91|2470.11|12
1738414930000|2025-02-01 13:02:10|2485.17|2470.37|2485.12|2470.32|2485.28|2470.48|2484.91|2470.11|10
1738414940000|2025-02-01 13:02:20|2484.91|2470.11|2485.12|2470.32|2485.12|2470.32|2484.91|2470.11|2
1738414950000|2025-02-01 13:02:30|2484.87|2470.07|2484.89|2470.09|2484.89|2470.09|2484.82|2470.02|5
1738414960000|2025-02-01 13:02:40|2484.88|2470.08|2484.89|2470.09|2484.89|2470.09|2484.88|2470.08|2
1738414970000|2025-02-01 13:02:50|2485.05|2470.25|2485.05|2470.25|2485.05|2470.25|2485.05|2470.25|1
1738414980000|2025-02-01 13:03:00|2484.89|2470.09|2484.15|2469.35|2484.89|2470.09|2484.15|2469.35|9
1738414990000|2025-02-01 13:03:10|2484.17|2469.37|2483.1|2468.3|2484.32|2469.52|2483.07|2468.27|14
1738415000000|2025-02-01 13:03:20|2483.07|2468.27|2483.08|2468.28|2483.24|2468.44|2482.73|2467.93|16
1738415010000|2025-02-01 13:03:30|2483.06|2468.26|2483.06|2468.26|2483.08|2468.28|2483.06|2468.26|5
1738415020000|2025-02-01 13:03:40|2483.08|2468.28|2484.33|2469.53|2484.33|2469.53|2483.08|2468.28|15
1738415030000|2025-02-01 13:03:50|2484.32|2469.52|2483.16|2468.36|2484.32|2469.52|2483.16|2468.36|13
1738415040000|2025-02-01 13:04:00|2483.11|2468.31|2482.42|2467.62|2483.11|2468.31|2482.09|2467.29|19
1738415050000|2025-02-01 13:04:10|2482.34|2467.54|2481.9|2467.1|2482.34|2467.54|2481.9|2467.1|6
1738415060000|2025-02-01 13:04:20|2482.15|2467.35|2482.2|2467.4|2482.65|2467.85|2481.9|2467.1|5
1738415070000|2025-02-01 13:04:30|2482.24|2467.44|2482.32|2467.52|2482.34|2467.54|2482.15|2467.35|13
1738415080000|2025-02-01 13:04:40|2482.33|2467.53|2483.43|2468.63|2483.43|2468.63|2482.32|2467.52|16
1738415090000|2025-02-01 13:04:50|2483.45|2468.65|2483.34|2468.54|2483.48|2468.68|2483.15|2468.35|10
1738415100000|2025-02-01 13:05:00|2483.35|2468.55|2482.65|2467.85|2484.34|2469.54|2482.32|2467.52|24
1738415110000|2025-02-01 13:05:10|2482.67|2467.87|2484.21|2469.41|2484.35|2469.55|2482.67|2467.87|18
1738415120000|2025-02-01 13:05:20|2484.22|2469.42|2483.26|2468.46|2484.4|2469.6|2483.12|2468.32|17
1738415130000|2025-02-01 13:05:30|2483.2|2468.4|2486.15|2471.35|2486.15|2471.35|2483.14|2468.34|22
1738415140000|2025-02-01 13:05:40|2486.27|2471.47|2486.11|2471.31|2486.96|2472.16|2486.11|2471.31|8
1738415150000|2025-02-01 13:05:50|2486.62|2471.82|2484.2|2469.4|2487.15|2472.35|2484.2|2469.4|17
1738415160000|2025-02-01 13:06:00|2484.16|2469.36|2486.71|2471.91|2486.71|2471.91|2483.92|2469.12|17
1738415170000|2025-02-01 13:06:10|2486.7|2471.9|2485.9|2471.1|2487.2|2472.4|2485.9|2471.1|19
1738415180000|2025-02-01 13:06:20|2485.86|2471.06|2485.18|2470.38|2485.89|2471.09|2484.69|2469.89|17
1738415190000|2025-02-01 13:06:30|2484.89|2470.09|2484.87|2470.07|2484.93|2470.13|2484.87|2470.07|4
1738415200000|2025-02-01 13:06:40|2484.23|2469.43|2484.15|2469.35|2484.42|2469.62|2484.15|2469.35|9
1738415210000|2025-02-01 13:06:50|2484.17|2469.37|2485.4|2470.6|2485.4|2470.6|2484.17|2469.37|10
1738415220000|2025-02-01 13:07:00|2485.22|2470.42|2485.32|2470.52|2486.02|2471.22|2485.1|2470.3|12
1738415230000|2025-02-01 13:07:10|2485.29|2470.49|2486.44|2471.64|2486.44|2471.64|2485.29|2470.49|21
1738415240000|2025-02-01 13:07:20|2486.45|2471.65|2485.91|2471.11|2487.13|2472.33|2485.91|2471.11|12
1738415250000|2025-02-01 13:07:30|2485.86|2471.06|2485.4|2470.6|2485.86|2471.06|2485.13|2470.33|8
1738415260000|2025-02-01 13:07:40|2485.65|2470.85|2486.9|2472.1|2486.9|2472.1|2485.65|2470.85|8
1738415270000|2025-02-01 13:07:50|2486.86|2472.06|2485.16|2470.36|2486.9|2472.1|2485.16|2470.36|17
1738415280000|2025-02-01 13:08:00|2485.15|2470.35|2485.19|2470.39|2485.2|2470.4|2484.83|2470.03|9
1738415290000|2025-02-01 13:08:10|2485.4|2470.6|2486.21|2471.41|2486.21|2471.41|2485.4|2470.6|8
1738415300000|2025-02-01 13:08:20|2486.18|2471.38|2485.22|2470.42|2486.18|2471.38|2484.92|2470.12|15
1738415310000|2025-02-01 13:08:30|2485.23|2470.43|2485.33|2470.53|2485.35|2470.55|2485.17|2470.37|16
1738415320000|2025-02-01 13:08:40|2485.23|2470.43|2484.09|2469.29|2485.23|2470.43|2483.9|2469.1|14
1738415330000|2025-02-01 13:08:50|2484.1|2469.3|2484.87|2470.07|2485.1|2470.3|2484.1|2469.3|11
1738415340000|2025-02-01 13:09:00|2484.35|2469.55|2483.17|2468.37|2484.35|2469.55|2483.17|2468.37|10
1738415350000|2025-02-01 13:09:10|2483.18|2468.38|2483.12|2468.32|2484.18|2469.38|2483.12|2468.32|14
1738415360000|2025-02-01 13:09:20|2483.14|2468.34|2484.12|2469.32|2484.15|2469.35|2483.13|2468.33|11
1738415370000|2025-02-01 13:09:30|2483.88|2469.08|2483.86|2469.06|2484.16|2469.36|2483.86|2469.06|7
1738415380000|2025-02-01 13:09:40|2483.82|2469.02|2483.9|2469.1|2484.15|2469.35|2482.91|2468.11|21
1738415390000|2025-02-01 13:09:50|2483.89|2469.09|2482.32|2467.52|2484.09|2469.29|2482.32|2467.52|15
1738415400000|2025-02-01 13:10:00|2482.22|2467.42|2482.33|2467.53|2482.38|2467.58|2482.17|2467.37|8
1738415410000|2025-02-01 13:10:10|2482.35|2467.55|2482.92|2468.12|2483.21|2468.41|2482.35|2467.55|13
1738415420000|2025-02-01 13:10:20|2483.14|2468.34|2483.25|2468.45|2483.59|2468.79|2483.14|2468.34|18
1738415430000|2025-02-01 13:10:30|2483.47|2468.67|2484.81|2470.01|2485.13|2470.33|2483.18|2468.38|15
1738415440000|2025-02-01 13:10:40|2484.18|2469.38|2486.89|2472.09|2487.21|2472.41|2484.13|2469.33|23
1738415450000|2025-02-01 13:10:50|2486.9|2472.1|2486.65|2471.85|2487.12|2472.32|2485.65|2470.85|10
1738415460000|2025-02-01 13:11:00|2486.4|2471.6|2486.18|2471.38|2486.4|2471.6|2485.4|2470.6|9
1738415470000|2025-02-01 13:11:10|2486.15|2471.35|2485.23|2470.43|2486.15|2471.35|2485.23|2470.43|12
1738415480000|2025-02-01 13:11:20|2485.71|2470.91|2488.37|2473.57|2488.37|2473.57|2485.71|2470.91|15
1738415490000|2025-02-01 13:11:30|2488.19|2473.39|2488.4|2473.6|2488.84|2474.04|2488.09|2473.29|15
1738415500000|2025-02-01 13:11:40|2488.42|2473.62|2488.21|2473.41|2488.42|2473.62|2488.06|2473.26|12
1738415510000|2025-02-01 13:11:50|2488.4|2473.6|2488.21|2473.41|2488.4|2473.6|2488.21|2473.41|2
1738415520000|2025-02-01 13:12:00|2488.4|2473.6|2489.22|2474.42|2489.37|2474.57|2488.4|2473.6|14
1738415530000|2025-02-01 13:12:10|2489.29|2474.49|2490.2|2475.4|2490.39|2475.59|2489.16|2474.36|14
1738415540000|2025-02-01 13:12:20|2490.4|2475.6|2490.2|2475.4|2490.4|2475.6|2490.18|2475.38|6
1738415550000|2025-02-01 13:12:30|2490.18|2475.38|2489.88|2475.08|2490.18|2475.38|2489.88|2475.08|6
1738415560000|2025-02-01 13:12:40|2489.83|2475.03|2489.17|2474.37|2489.83|2475.03|2489.16|2474.36|6
1738415570000|2025-02-01 13:12:50|2489.18|2474.38|2489.18|2474.38|2489.2|2474.4|2489.18|2474.38|3
1738415580000|2025-02-01 13:13:00|2489.2|2474.4|2488.88|2474.08|2489.2|2474.4|2488.88|2474.08|2
1738415590000|2025-02-01 13:13:10|2488.83|2474.03|2488.21|2473.41|2488.83|2474.03|2488.13|2473.33|7
1738415600000|2025-02-01 13:13:20|2487.91|2473.11|2488.86|2474.06|2489.15|2474.35|2487.91|2473.11|15
1738415610000|2025-02-01 13:13:30|2488.85|2474.05|2488.84|2474.04|2489.07|2474.27|2488.84|2474.04|5
1738415620000|2025-02-01 13:13:40|2488.81|2474.01|2487.15|2472.35|2488.81|2474.01|2487.14|2472.34|10
1738415630000|2025-02-01 13:13:50|2487.13|2472.33|2487.15|2472.35|2487.15|2472.35|2487.13|2472.33|2
1738415640000|2025-02-01 13:14:00|2487.13|2472.33|2487.15|2472.35|2487.96|2473.16|2486.88|2472.08|16
1738415650000|2025-02-01 13:14:10|2486.65|2471.85|2486.65|2471.85|2486.65|2471.85|2486.65|2471.85|1
1738415660000|2025-02-01 13:14:20|2486.4|2471.6|2486.72|2471.92|2486.79|2471.99|2486.15|2471.35|4
1738415670000|2025-02-01 13:14:30|2486.1|2471.3|2486.15|2471.35|2486.21|2471.41|2486.03|2471.23|12
1738415680000|2025-02-01 13:14:40|2486.62|2471.82|2487.15|2472.35|2487.18|2472.38|2486.62|2471.82|6
1738415690000|2025-02-01 13:14:50|2487.16|2472.36|2487.14|2472.34|2487.16|2472.36|2487.12|2472.32|7
1738415700000|2025-02-01 13:15:00|2487.1|2472.3|2486.16|2471.36|2487.1|2472.3|2486.16|2471.36|11
1738415710000|2025-02-01 13:15:10|2486.13|2471.33|2486.14|2471.34|2486.14|2471.34|2486.13|2471.33|4
1738415730000|2025-02-01 13:15:30|2486.1|2471.3|2485.13|2470.33|2486.1|2471.3|2485.13|2470.33|12
1738415740000|2025-02-01 13:15:40|2484.99|2470.19|2484.88|2470.08|2485|2470.2|2484.88|2470.08|5
1738415750000|2025-02-01 13:15:50|2484.87|2470.07|2484.1|2469.3|2484.87|2470.07|2483.87|2469.07|22
1738415760000|2025-02-01 13:16:00|2484.08|2469.28|2483.12|2468.32|2484.19|2469.39|2483.11|2468.31|10
1738415770000|2025-02-01 13:16:10|2483.14|2468.34|2483.31|2468.51|2483.31|2468.51|2483.09|2468.29|8
1738415780000|2025-02-01 13:16:20|2483.27|2468.47|2483.14|2468.34|2484.04|2469.24|2483.14|2468.34|10
1738415790000|2025-02-01 13:16:30|2483.12|2468.32|2482.86|2468.06|2483.26|2468.46|2482.86|2468.06|12
1738415800000|2025-02-01 13:16:40|2482.87|2468.07|2482.27|2467.47|2482.87|2468.07|2482.23|2467.43|10
1738415810000|2025-02-01 13:16:50|2482.15|2467.35|2479.49|2464.69|2482.15|2467.35|2479.49|2464.69|25
1738415820000|2025-02-01 13:17:00|2479.44|2464.64|2478.42|2463.62|2479.44|2464.64|2478.22|2463.42|24
1738415830000|2025-02-01 13:17:10|2478.37|2463.57|2480.87|2466.07|2481.23|2466.43|2478.34|2463.54|25
1738415840000|2025-02-01 13:17:20|2480.84|2466.04|2481.15|2466.35|2481.65|2466.85|2480.65|2465.85|10
1738415850000|2025-02-01 13:17:30|2480.65|2465.85|2480.11|2465.31|2480.65|2465.85|2479.65|2464.85|4
1738415860000|2025-02-01 13:17:40|2480.16|2465.36|2480.24|2465.44|2480.28|2465.48|2480.16|2465.36|4
1738415870000|2025-02-01 13:17:50|2479.94|2465.14|2480.23|2465.43|2480.23|2465.43|2479.93|2465.13|4
1738415880000|2025-02-01 13:18:00|2480.24|2465.44|2481.23|2466.43|2481.38|2466.58|2480.24|2465.44|10
1738415890000|2025-02-01 13:18:10|2481.45|2466.65|2482.05|2467.25|2482.08|2467.28|2481.45|2466.65|5
1738415900000|2025-02-01 13:18:20|2482.06|2467.26|2481.09|2466.29|2482.21|2467.41|2481.09|2466.29|11
1738415910000|2025-02-01 13:18:30|2481.06|2466.26|2479.27|2464.47|2481.09|2466.29|2479.14|2464.34|14
1738415920000|2025-02-01 13:18:40|2479.25|2464.45|2480.12|2465.32|2480.21|2465.41|2479.17|2464.37|13
1738415930000|2025-02-01 13:18:50|2480.11|2465.31|2480.2|2465.4|2480.22|2465.42|2479.9|2465.1|7
1738415940000|2025-02-01 13:19:00|2480.21|2465.41|2481.17|2466.37|2481.35|2466.55|2480.21|2465.41|6
1738415950000|2025-02-01 13:19:10|2481.14|2466.34|2481.05|2466.25|2481.26|2466.46|2480.9|2466.1|23
1738415960000|2025-02-01 13:19:20|2480.9|2466.1|2481.17|2466.37|2481.25|2466.45|2480.9|2466.1|12
1738415970000|2025-02-01 13:19:30|2481.19|2466.39|2483.44|2468.64|2483.44|2468.64|2481.19|2466.39|15
1738415980000|2025-02-01 13:19:40|2484.17|2469.37|2483.14|2468.34|2484.33|2469.53|2483.14|2468.34|20
1738415990000|2025-02-01 13:19:50|2483.11|2468.31|2482.27|2467.47|2483.11|2468.31|2482.18|2467.38|8
1738416000000|2025-02-01 13:20:00|2482.28|2467.48|2481.17|2466.37|2482.28|2467.48|2481.17|2466.37|13
1738416010000|2025-02-01 13:20:10|2481.11|2466.31|2481.9|2467.1|2482.5|2467.7|2481.11|2466.31|18
1738416020000|2025-02-01 13:20:20|2481.83|2467.03|2481.22|2466.42|2481.83|2467.03|2481.18|2466.38|11
1738416030000|2025-02-01 13:20:30|2481.23|2466.43|2480.65|2465.85|2481.27|2466.47|2480.65|2465.85|5
1738416040000|2025-02-01 13:20:40|2480.4|2465.6|2480.65|2465.85|2480.65|2465.85|2480.4|2465.6|2
1738416050000|2025-02-01 13:20:50|2481.15|2466.35|2483.13|2468.33|2483.18|2468.38|2481.15|2466.35|7
1738416060000|2025-02-01 13:21:00|2483.15|2468.35|2481.65|2466.85|2483.15|2468.35|2481.27|2466.47|14
1738416070000|2025-02-01 13:21:10|2481.62|2466.82|2482.62|2467.82|2482.72|2467.92|2481.62|2466.82|16
1738416080000|2025-02-01 13:21:20|2482.64|2467.84|2482.28|2467.48|2482.64|2467.84|2482.2|2467.4|6
1738416090000|2025-02-01 13:21:30|2482.25|2467.45|2484.21|2469.41|2484.64|2469.84|2482.23|2467.43|17
1738416100000|2025-02-01 13:21:40|2484.23|2469.43|2485.74|2470.94|2485.74|2470.94|2484.23|2469.43|17
1738416110000|2025-02-01 13:21:50|2485.73|2470.93|2486.25|2471.45|2487.14|2472.34|2485.73|2470.93|18
1738416120000|2025-02-01 13:22:00|2486.3|2471.5|2487.16|2472.36|2487.52|2472.72|2486.3|2471.5|14
1738416130000|2025-02-01 13:22:10|2487.17|2472.37|2487.33|2472.53|2487.55|2472.75|2487.17|2472.37|12
1738416140000|2025-02-01 13:22:20|2487.35|2472.55|2486.82|2472.02|2487.63|2472.83|2486.82|2472.02|13
1738416150000|2025-02-01 13:22:30|2486.81|2472.01|2486.18|2471.38|2487.18|2472.38|2486.18|2471.38|15
1738416160000|2025-02-01 13:22:40|2486.17|2471.37|2485.22|2470.42|2486.17|2471.37|2485.2|2470.4|18
1738416170000|2025-02-01 13:22:50|2485.24|2470.44|2485.25|2470.45|2485.5|2470.7|2485.24|2470.44|3
1738416180000|2025-02-01 13:23:00|2485.33|2470.53|2485.29|2470.49|2485.33|2470.53|2485.29|2470.49|3
1738416190000|2025-02-01 13:23:10|2485.27|2470.47|2486.16|2471.36|2486.16|2471.36|2485.27|2470.47|5
1738416200000|2025-02-01 13:23:20|2485.88|2471.08|2485.23|2470.43|2485.88|2471.08|2485.21|2470.41|6
1738416210000|2025-02-01 13:23:30|2485.22|2470.42|2485.5|2470.7|2485.5|2470.7|2485.14|2470.34|10
1738416220000|2025-02-01 13:23:40|2485.55|2470.75|2485.15|2470.35|2485.55|2470.75|2485.15|2470.35|10
1738416230000|2025-02-01 13:23:50|2484.65|2469.85|2484.65|2469.85|2484.65|2469.85|2484.65|2469.85|1
1738416240000|2025-02-01 13:24:00|2484.4|2469.6|2484.21|2469.41|2484.4|2469.6|2483.65|2468.85|5
1738416250000|2025-02-01 13:24:10|2484.17|2469.37|2484.13|2469.33|2484.18|2469.38|2484.13|2469.33|5
1738416260000|2025-02-01 13:24:20|2484.11|2469.31|2484.1|2469.3|2484.11|2469.31|2484.1|2469.3|2
1738416270000|2025-02-01 13:24:30|2483.86|2469.06|2484.16|2469.36|2484.22|2469.42|2483.27|2468.47|7
1738416280000|2025-02-01 13:24:40|2484.15|2469.35|2485.4|2470.6|2485.4|2470.6|2484.15|2469.35|9
1738416290000|2025-02-01 13:24:50|2485.21|2470.41|2485.52|2470.72|2485.59|2470.79|2485.21|2470.41|13
1738416300000|2025-02-01 13:25:00|2485.5|2470.7|2487.1|2472.3|2487.4|2472.6|2485.5|2470.7|15
1738416310000|2025-02-01 13:25:10|2486.86|2472.06|2485.26|2470.46|2486.86|2472.06|2485.12|2470.32|11
1738416320000|2025-02-01 13:25:20|2485.27|2470.47|2485.17|2470.37|2486.16|2471.36|2485.15|2470.35|12
1738416330000|2025-02-01 13:25:30|2485.12|2470.32|2485.19|2470.39|2485.3|2470.5|2485.12|2470.32|9
1738416340000|2025-02-01 13:25:40|2485.17|2470.37|2485.17|2470.37|2485.19|2470.39|2485.17|2470.37|7
1738416350000|2025-02-01 13:25:50|2485.14|2470.34|2485.11|2470.31|2485.14|2470.34|2484.91|2470.11|6
1738416360000|2025-02-01 13:26:00|2485.12|2470.32|2484.09|2469.29|2486.19|2471.39|2484.09|2469.29|21
1738416370000|2025-02-01 13:26:10|2484.14|2469.34|2485.18|2470.38|2485.34|2470.54|2484.14|2469.34|20
1738416380000|2025-02-01 13:26:20|2485.15|2470.35|2486.17|2471.37|2486.17|2471.37|2485.08|2470.28|10
1738416390000|2025-02-01 13:26:30|2486.18|2471.38|2485.22|2470.42|2486.18|2471.38|2485.2|2470.4|10
1738416410000|2025-02-01 13:26:50|2485.21|2470.41|2485.12|2470.32|2485.21|2470.41|2484.9|2470.1|15
1738416420000|2025-02-01 13:27:00|2485.09|2470.29|2483.65|2468.85|2485.09|2470.29|2483.65|2468.85|10
1738416430000|2025-02-01 13:27:10|2484.15|2469.35|2489.65|2474.85|2489.65|2474.85|2484.15|2469.35|7
1738416440000|2025-02-01 13:27:20|2489.4|2474.6|2489.14|2474.34|2489.4|2474.6|2487.9|2473.1|6
1738416450000|2025-02-01 13:27:30|2489.11|2474.31|2489.21|2474.41|2489.23|2474.43|2489.1|2474.3|4
1738416460000|2025-02-01 13:27:40|2489.22|2474.42|2489.68|2474.88|2490.16|2475.36|2489.22|2474.42|14
1738416470000|2025-02-01 13:27:50|2489.57|2474.77|2492.07|2477.27|2492.07|2477.27|2489.57|2474.77|20
1738416480000|2025-02-01 13:28:00|2492.08|2477.28|2492.01|2477.21|2492.35|2477.55|2492.01|2477.21|10
1738416490000|2025-02-01 13:28:10|2492|2477.2|2490.59|2475.79|2492|2477.2|2490.59|2475.79|12
1738416500000|2025-02-01 13:28:20|2490.58|2475.78|2489.47|2474.67|2490.84|2476.04|2489.47|2474.67|15
1738416510000|2025-02-01 13:28:30|2489.42|2474.62|2487.19|2472.39|2489.55|2474.75|2487.19|2472.39|17
1738416520000|2025-02-01 13:28:40|2487.21|2472.41|2487.11|2472.31|2487.21|2472.41|2487.11|2472.31|7
1738416530000|2025-02-01 13:28:50|2487.12|2472.32|2487.18|2472.38|2487.4|2472.6|2487.12|2472.32|16
1738416540000|2025-02-01 13:29:00|2487.11|2472.31|2487.24|2472.44|2487.24|2472.44|2486.23|2471.43|6
1738416550000|2025-02-01 13:29:10|2487.2|2472.4|2486.18|2471.38|2487.2|2472.4|2486.18|2471.38|12
1738416560000|2025-02-01 13:29:20|2486.33|2471.53|2486.17|2471.37|2486.35|2471.55|2486.17|2471.37|8
1738416570000|2025-02-01 13:29:30|2486.18|2471.38|2486.12|2471.32|2486.18|2471.38|2486.12|2471.32|4
1738416580000|2025-02-01 13:29:40|2486.1|2471.3|2486.1|2471.3|2486.1|2471.3|2486.1|2471.3|1
1738416590000|2025-02-01 13:29:50|2485.89|2471.09|2485.17|2470.37|2485.89|2471.09|2485.17|2470.37|5
1738416600000|2025-02-01 13:30:00|2485.15|2470.35|2485.05|2470.25|2485.4|2470.6|2485.05|2470.25|13
1738416610000|2025-02-01 13:30:10|2485.03|2470.23|2485.21|2470.41|2485.25|2470.45|2484.89|2470.09|8
1738416620000|2025-02-01 13:30:20|2485.2|2470.4|2484.65|2469.85|2485.2|2470.4|2484.65|2469.85|3
1738416630000|2025-02-01 13:30:30|2485.15|2470.35|2485.15|2470.35|2485.15|2470.35|2485.15|2470.35|1
1738416640000|2025-02-01 13:30:40|2485.16|2470.36|2485.24|2470.44|2485.47|2470.67|2485.16|2470.36|5
1738416650000|2025-02-01 13:30:50|2485.21|2470.41|2484.22|2469.42|2485.21|2470.41|2483.91|2469.11|13
1738416660000|2025-02-01 13:31:00|2484.2|2469.4|2484.21|2469.41|2484.21|2469.41|2483.94|2469.14|4
1738416670000|2025-02-01 13:31:10|2484.19|2469.39|2483.24|2468.44|2484.19|2469.39|2483.24|2468.44|4
1738416680000|2025-02-01 13:31:20|2483.5|2468.7|2485.5|2470.7|2485.9|2471.1|2483.5|2468.7|17
1738416690000|2025-02-01 13:31:30|2485.47|2470.67|2485.13|2470.33|2485.47|2470.67|2485.13|2470.33|6
1738416700000|2025-02-01 13:31:40|2485.12|2470.32|2485.19|2470.39|2485.2|2470.4|2484.82|2470.02|8
1738416710000|2025-02-01 13:31:50|2485.11|2470.31|2485.17|2470.37|2485.19|2470.39|2485.04|2470.24|6
1738416720000|2025-02-01 13:32:00|2485.63|2470.83|2485.23|2470.43|2486.27|2471.47|2485.15|2470.35|16
1738416730000|2025-02-01 13:32:10|2485.2|2470.4|2484.17|2469.37|2485.2|2470.4|2484.17|2469.37|11
1738416740000|2025-02-01 13:32:20|2484.19|2469.39|2485.01|2470.21|2485.06|2470.26|2484.16|2469.36|23
1738416750000|2025-02-01 13:32:30|2484.89|2470.09|2484.14|2469.34|2485.01|2470.21|2484.13|2469.33|6
1738416760000|2025-02-01 13:32:40|2484.16|2469.36|2485.14|2470.34|2485.32|2470.52|2484.16|2469.36|9
1738416770000|2025-02-01 13:32:50|2485.17|2470.37|2484.9|2470.1|2485.17|2470.37|2484.9|2470.1|3
1738416780000|2025-02-01 13:33:00|2485.22|2470.42|2486.24|2471.44|2486.24|2471.44|2485.18|2470.38|16
1738416790000|2025-02-01 13:33:10|2485.94|2471.14|2485.09|2470.29|2485.94|2471.14|2485.07|2470.27|18
1738416800000|2025-02-01 13:33:20|2485.11|2470.31|2486.22|2471.42|2486.32|2471.52|2485.11|2470.31|12
1738416820000|2025-02-01 13:33:40|2486.24|2471.44|2486.4|2471.6|2486.65|2471.85|2486.15|2471.35|7
1738416830000|2025-02-01 13:33:50|2486.15|2471.35|2486.4|2471.6|2486.65|2471.85|2485.65|2470.85|6
1738416840000|2025-02-01 13:34:00|2486.9|2472.1|2484.89|2470.09|2486.9|2472.1|2484.84|2470.04|16
1738416850000|2025-02-01 13:34:10|2485.16|2470.36|2484.2|2469.4|2485.16|2470.36|2484.2|2469.4|8
1738416860000|2025-02-01 13:34:20|2484.15|2469.35|2486.27|2471.47|2486.42|2471.62|2484.15|2469.35|8
1738416870000|2025-02-01 13:34:30|2485.95|2471.15|2486.27|2471.47|2486.27|2471.47|2485.95|2471.15|2
1738416890000|2025-02-01 13:34:50|2486.26|2471.46|2487.24|2472.44|2487.42|2472.62|2486.26|2471.46|10
1738416900000|2025-02-01 13:35:00|2487.44|2472.64|2487.19|2472.39|2487.72|2472.92|2486.74|2471.94|18
1738416910000|2025-02-01 13:35:10|2487.13|2472.33|2486.11|2471.31|2487.15|2472.35|2486.09|2471.29|8
1738416920000|2025-02-01 13:35:20|2486.1|2471.3|2485.07|2470.27|2486.1|2471.3|2485.07|2470.27|10
1738416930000|2025-02-01 13:35:30|2485.09|2470.29|2485.18|2470.38|2485.22|2470.42|2485.09|2470.29|4
1738416940000|2025-02-01 13:35:40|2485.38|2470.58|2486.15|2471.35|2486.15|2471.35|2485.38|2470.58|10
1738416950000|2025-02-01 13:35:50|2485.71|2470.91|2485.08|2470.28|2485.71|2470.91|2485.07|2470.27|7
1738416960000|2025-02-01 13:36:00|2485.18|2470.38|2485.18|2470.38|2485.18|2470.38|2485.18|2470.38|1
1738416970000|2025-02-01 13:36:10|2485.16|2470.36|2485.21|2470.41|2485.21|2470.41|2484.39|2469.59|11
1738416980000|2025-02-01 13:36:20|2485.23|2470.43|2485.15|2470.35|2485.23|2470.43|2484.91|2470.11|5
1738416990000|2025-02-01 13:36:30|2485.13|2470.33|2483.15|2468.35|2485.15|2470.35|2483.15|2468.35|11
1738417000000|2025-02-01 13:36:40|2483.06|2468.26|2483.43|2468.63|2483.43|2468.63|2483.01|2468.21|13
1738417010000|2025-02-01 13:36:50|2483.27|2468.47|2482.65|2467.85|2483.27|2468.47|2482.65|2467.85|6
1738417020000|2025-02-01 13:37:00|2483.15|2468.35|2483.9|2469.1|2483.9|2469.1|2483.15|2468.35|3
1738417030000|2025-02-01 13:37:10|2483.65|2468.85|2482.65|2467.85|2483.65|2468.85|2482.65|2467.85|2
1738417040000|2025-02-01 13:37:20|2483.1|2468.3|2483.11|2468.31|2483.11|2468.31|2483.1|2468.3|2
1738417060000|2025-02-01 13:37:40|2483.07|2468.27|2482.45|2467.65|2483.09|2468.29|2482.39|2467.59|9
1738417070000|2025-02-01 13:37:50|2482.42|2467.62|2482.71|2467.91|2482.71|2467.91|2482.42|2467.62|8
1738417080000|2025-02-01 13:38:00|2482.7|2467.9|2482.4|2467.6|2482.7|2467.9|2482.4|2467.6|4
1738417090000|2025-02-01 13:38:10|2482.37|2467.57|2482.37|2467.57|2482.37|2467.57|2482.37|2467.57|1
1738417100000|2025-02-01 13:38:20|2482.39|2467.59|2482.44|2467.64|2482.44|2467.64|2482.35|2467.55|6
1738417110000|2025-02-01 13:38:30|2482.45|2467.65|2482.5|2467.7|2482.55|2467.75|2482.39|2467.59|5
1738417120000|2025-02-01 13:38:40|2482.42|2467.62|2482.43|2467.63|2482.43|2467.63|2482.42|2467.62|2
1738417130000|2025-02-01 13:38:50|2482.32|2467.52|2482.37|2467.57|2482.37|2467.57|2482.32|2467.52|3
1738417140000|2025-02-01 13:39:00|2482.35|2467.55|2483.24|2468.44|2483.24|2468.44|2482.35|2467.55|6
1738417150000|2025-02-01 13:39:10|2483.25|2468.45|2483.22|2468.42|2483.25|2468.45|2483.22|2468.42|3
1738417160000|2025-02-01 13:39:20|2483.24|2468.44|2484.71|2469.91|2484.71|2469.91|2483.24|2468.44|13
1738417170000|2025-02-01 13:39:30|2484.75|2469.95|2487.43|2472.63|2487.43|2472.63|2484.75|2469.95|23
1738417180000|2025-02-01 13:39:40|2487.19|2472.39|2488.27|2473.47|2488.34|2473.54|2487.14|2472.34|16
1738417190000|2025-02-01 13:39:50|2488.22|2473.42|2487.1|2472.3|2488.22|2473.42|2487.1|2472.3|14
1738417200000|2025-02-01 13:40:00|2487.12|2472.32|2485.91|2471.11|2487.48|2472.68|2485.91|2471.11|19
1738417210000|2025-02-01 13:40:10|2485.9|2471.1|2484.9|2470.1|2485.9|2471.1|2484.9|2470.1|4
1738417220000|2025-02-01 13:40:20|2485.15|2470.35|2484.82|2470.02|2485.15|2470.35|2484.4|2469.6|7
1738417230000|2025-02-01 13:40:30|2484.81|2470.01|2483.89|2469.09|2484.81|2470.01|2483.89|2469.09|12
1738417240000|2025-02-01 13:40:40|2484.04|2469.24|2484.22|2469.42|2484.24|2469.44|2484.04|2469.24|4
1738417250000|2025-02-01 13:40:50|2483.94|2469.14|2483.92|2469.12|2484.2|2469.4|2483.17|2468.37|13
1738417260000|2025-02-01 13:41:00|2483.93|2469.13|2483.1|2468.3|2483.93|2469.13|2483.1|2468.3|9
1738417270000|2025-02-01 13:41:10|2482.91|2468.11|2482.88|2468.08|2483.01|2468.21|2482.88|2468.08|6
1738417280000|2025-02-01 13:41:20|2482.78|2467.98|2482.44|2467.64|2482.78|2467.98|2482.27|2467.47|6
1738417300000|2025-02-01 13:41:40|2481.38|2466.58|2480.91|2466.11|2481.43|2466.63|2480.89|2466.09|9
1738417310000|2025-02-01 13:41:50|2481.13|2466.33|2481.2|2466.4|2482.2|2467.4|2481.11|2466.31|15
1738417320000|2025-02-01 13:42:00|2481.69|2466.89|2484.2|2469.4|2484.52|2469.72|2481.69|2466.89|22
1738417330000|2025-02-01 13:42:10|2484.42|2469.62|2484.21|2469.41|2485.14|2470.34|2483.95|2469.15|15
1738417340000|2025-02-01 13:42:20|2483.95|2469.15|2482.14|2467.34|2483.95|2469.15|2482.12|2467.32|14
1738417350000|2025-02-01 13:42:30|2482.11|2467.31|2481.17|2466.37|2482.11|2467.31|2481.17|2466.37|8
1738417360000|2025-02-01 13:42:40|2481.16|2466.36|2483.03|2468.23|2483.23|2468.43|2481.08|2466.28|11
1738417370000|2025-02-01 13:42:50|2482.99|2468.19|2482.59|2467.79|2483.04|2468.24|2482.39|2467.59|7
1738417380000|2025-02-01 13:43:00|2482.68|2467.88|2483.18|2468.38|2483.18|2468.38|2482.28|2467.48|23
1738417390000|2025-02-01 13:43:10|2483.15|2468.35|2483.24|2468.44|2483.24|2468.44|2482.16|2467.36|12
1738417400000|2025-02-01 13:43:20|2483.2|2468.4|2482.65|2467.85|2483.44|2468.64|2482.65|2467.85|3
1738417410000|2025-02-01 13:43:30|2482.4|2467.6|2480.65|2465.85|2482.4|2467.6|2480.65|2465.85|8
1738417420000|2025-02-01 13:43:40|2481.13|2466.33|2481.13|2466.33|2481.13|2466.33|2481.13|2466.33|1
1738417430000|2025-02-01 13:43:50|2481.14|2466.34|2480.42|2465.62|2481.19|2466.39|2480.32|2465.52|14
1738417440000|2025-02-01 13:44:00|2480.4|2465.6|2479.21|2464.41|2480.44|2465.64|2479.21|2464.41|15
1738417450000|2025-02-01 13:44:10|2479.22|2464.42|2479.63|2464.83|2479.66|2464.86|2479.18|2464.38|9
1738417460000|2025-02-01 13:44:20|2479.66|2464.86|2478.47|2463.67|2479.66|2464.86|2478.3|2463.5|17
1738417470000|2025-02-01 13:44:30|2478.4|2463.6|2479.21|2464.41|2479.22|2464.42|2478.37|2463.57|8
1738417480000|2025-02-01 13:44:40|2479.19|2464.39|2480.65|2465.85|2480.65|2465.85|2479.19|2464.39|8
1738417490000|2025-02-01 13:44:50|2480.69|2465.89|2479.11|2464.31|2480.69|2465.89|2479.11|2464.31|20
1738417500000|2025-02-01 13:45:00|2479.13|2464.33|2478.2|2463.4|2479.23|2464.43|2478.2|2463.4|17
1738417510000|2025-02-01 13:45:10|2478.17|2463.37|2475.05|2460.25|2478.17|2463.37|2475.05|2460.25|25
1738417520000|2025-02-01 13:45:20|2475.01|2460.21|2473.35|2458.55|2475.18|2460.38|2473.05|2458.25|31
1738417530000|2025-02-01 13:45:30|2473.28|2458.48|2472.37|2457.57|2473.3|2458.5|2472.02|2457.22|27
1738417540000|2025-02-01 13:45:40|2472.32|2457.52|2471.42|2456.62|2472.32|2457.52|2471.09|2456.29|21
1738417550000|2025-02-01 13:45:50|2471.29|2456.49|2470.25|2455.45|2471.29|2456.49|2470.14|2455.34|19
1738417560000|2025-02-01 13:46:00|2470.22|2455.42|2471.11|2456.31|2471.3|2456.5|2470.22|2455.42|23
1738417570000|2025-02-01 13:46:10|2471.13|2456.33|2469.24|2454.44|2471.65|2456.85|2469.22|2454.42|26
1738417580000|2025-02-01 13:46:20|2469.22|2454.42|2463.97|2449.17|2470.19|2455.39|2463.36|2448.56|37
1738417590000|2025-02-01 13:46:30|2463.98|2449.18|2465.23|2450.43|2465.75|2450.95|2463.87|2449.07|28
1738417600000|2025-02-01 13:46:40|2465.22|2450.42|2465.18|2450.38|2465.22|2450.42|2464.75|2449.95|29
1738417610000|2025-02-01 13:46:50|2465.19|2450.39|2465.88|2451.08|2465.92|2451.12|2465.19|2450.39|15
1738417620000|2025-02-01 13:47:00|2465.77|2450.97|2465.8|2451|2465.8|2451|2465.11|2450.31|15
1738417630000|2025-02-01 13:47:10|2465.94|2451.14|2468.19|2453.39|2468.51|2453.71|2465.94|2451.14|25
1738417640000|2025-02-01 13:47:20|2468.25|2453.45|2469.2|2454.4|2469.2|2454.4|2468.14|2453.34|17
1738417650000|2025-02-01 13:47:30|2469.08|2454.28|2469.03|2454.23|2469.08|2454.28|2468.53|2453.73|9
1738417660000|2025-02-01 13:47:40|2469.04|2454.24|2469.56|2454.76|2470.03|2455.23|2469.01|2454.21|25
1738417670000|2025-02-01 13:47:50|2469.38|2454.58|2469.54|2454.74|2469.59|2454.79|2469.11|2454.31|12
1738417680000|2025-02-01 13:48:00|2469.53|2454.73|2467.34|2452.54|2469.6|2454.8|2467.34|2452.54|20
1738417690000|2025-02-01 13:48:10|2467.25|2452.45|2470|2455.2|2470|2455.2|2466.95|2452.15|20
1738417700000|2025-02-01 13:48:20|2469.99|2455.19|2467.46|2452.66|2470.07|2455.27|2467.34|2452.54|19
1738417710000|2025-02-01 13:48:30|2467.27|2452.47|2467.01|2452.21|2467.31|2452.51|2466.93|2452.13|13
1738417720000|2025-02-01 13:48:40|2467.06|2452.26|2467.23|2452.43|2467.49|2452.69|2467.01|2452.21|10
1738417730000|2025-02-01 13:48:50|2467.14|2452.34|2467.1|2452.3|2467.43|2452.63|2467.03|2452.23|10
1738417740000|2025-02-01 13:49:00|2466.65|2451.85|2466.15|2451.35|2467.15|2452.35|2465.65|2450.85|13
1738417750000|2025-02-01 13:49:10|2466.65|2451.85|2467.99|2453.19|2467.99|2453.19|2466.65|2451.85|9
1738417760000|2025-02-01 13:49:20|2468.04|2453.24|2469|2454.2|2469|2454.2|2468.04|2453.24|12
1738417770000|2025-02-01 13:49:30|2469.06|2454.26|2468.06|2453.26|2469.87|2455.07|2467.96|2453.16|20
1738417780000|2025-02-01 13:49:40|2468.11|2453.31|2467.02|2452.22|2468.58|2453.78|2467.02|2452.22|15
1738417790000|2025-02-01 13:49:50|2466.97|2452.17|2467.14|2452.34|2467.37|2452.57|2466.52|2451.72|16
1738417800000|2025-02-01 13:50:00|2467.38|2452.58|2466.25|2451.45|2468.28|2453.48|2466.25|2451.45|25
1738417810000|2025-02-01 13:50:10|2466.22|2451.42|2466.02|2451.22|2467|2452.2|2465.97|2451.17|25
1738417820000|2025-02-01 13:50:20|2465.9|2451.1|2467.44|2452.64|2467.44|2452.64|2465.9|2451.1|9
1738417830000|2025-02-01 13:50:30|2467.45|2452.65|2467.97|2453.17|2468.03|2453.23|2467.45|2452.65|10
1738417840000|2025-02-01 13:50:40|2467.89|2453.09|2466.22|2451.42|2468.01|2453.21|2466.22|2451.42|17
1738417850000|2025-02-01 13:50:50|2466.39|2451.59|2465.91|2451.11|2467.19|2452.39|2465.91|2451.11|15
1738417860000|2025-02-01 13:51:00|2465.96|2451.16|2464.88|2450.08|2466.24|2451.44|2464.83|2450.03|20
1738417870000|2025-02-01 13:51:10|2464.83|2450.03|2462.5|2447.7|2464.9|2450.1|2462.31|2447.51|31
1738417880000|2025-02-01 13:51:20|2462.41|2447.61|2460.92|2446.12|2462.41|2447.61|2460.92|2446.12|15
1738417890000|2025-02-01 13:51:30|2460.93|2446.13|2460.32|2445.52|2460.98|2446.18|2459.53|2444.73|24
1738417900000|2025-02-01 13:51:40|2460.33|2445.53|2460.47|2445.67|2461.44|2446.64|2460.33|2445.53|30
1738417910000|2025-02-01 13:51:50|2460.59|2445.79|2461.27|2446.47|2461.52|2446.72|2460.59|2445.79|16
1738417920000|2025-02-01 13:52:00|2461.37|2446.57|2462.55|2447.75|2462.55|2447.75|2460.51|2445.71|31
1738417930000|2025-02-01 13:52:10|2462.96|2448.16|2464.61|2449.81|2464.63|2449.83|2462.96|2448.16|27
1738417940000|2025-02-01 13:52:20|2464.62|2449.82|2462.37|2447.57|2465.23|2450.43|2462.37|2447.57|28
1738417950000|2025-02-01 13:52:30|2462.52|2447.72|2461.53|2446.73|2462.63|2447.83|2461.2|2446.4|18
1738417960000|2025-02-01 13:52:40|2461.39|2446.59|2460.32|2445.52|2461.39|2446.59|2460.1|2445.3|27
1738417970000|2025-02-01 13:52:50|2460.51|2445.71|2460.57|2445.77|2460.6|2445.8|2460.3|2445.5|14
1738417980000|2025-02-01 13:53:00|2460.58|2445.78|2464.38|2449.58|2464.68|2449.88|2460.58|2445.78|32
1738417990000|2025-02-01 13:53:10|2464.4|2449.6|2464.39|2449.59|2465.56|2450.76|2464.39|2449.59|23
1738418000000|2025-02-01 13:53:20|2464.4|2449.6|2462.37|2447.57|2464.4|2449.6|2462.14|2447.34|18
1738418010000|2025-02-01 13:53:30|2462.14|2447.34|2462.17|2447.37|2462.63|2447.83|2462.14|2447.34|18
1738418020000|2025-02-01 13:53:40|2462.39|2447.59|2462.17|2447.37|2462.39|2447.59|2462.13|2447.33|12
1738418030000|2025-02-01 13:53:50|2462.15|2447.35|2462.22|2447.42|2462.27|2447.47|2462.15|2447.35|10
1738418040000|2025-02-01 13:54:00|2463.16|2448.36|2463.68|2448.88|2464.15|2449.35|2463.16|2448.36|18
1738418050000|2025-02-01 13:54:10|2463.39|2448.59|2463.23|2448.43|2463.39|2448.59|2462.89|2448.09|26
1738418060000|2025-02-01 13:54:20|2463.26|2448.46|2463.16|2448.36|2463.26|2448.46|2463.15|2448.35|6
1738418070000|2025-02-01 13:54:30|2463.26|2448.46|2463.9|2449.1|2464.15|2449.35|2462.65|2447.85|15
1738418080000|2025-02-01 13:54:40|2464.15|2449.35|2465.6|2450.8|2465.6|2450.8|2464.15|2449.35|4
1738418090000|2025-02-01 13:54:50|2465.61|2450.81|2465.65|2450.85|2466.25|2451.45|2465.29|2450.49|18
1738418100000|2025-02-01 13:55:00|2466.15|2451.35|2464.58|2449.78|2466.15|2451.35|2464.15|2449.35|22
1738418110000|2025-02-01 13:55:10|2464.6|2449.8|2466.42|2451.62|2466.69|2451.89|2464.58|2449.78|21
1738418120000|2025-02-01 13:55:20|2466.39|2451.59|2466.08|2451.28|2466.6|2451.8|2465.87|2451.07|13
1738418140000|2025-02-01 13:55:40|2466.11|2451.31|2464.3|2449.5|2466.11|2451.31|2464.13|2449.33|19
1738418150000|2025-02-01 13:55:50|2464.12|2449.32|2463.05|2448.25|2464.29|2449.49|2463.02|2448.22|17
1738418160000|2025-02-01 13:56:00|2463.08|2448.28|2462.13|2447.33|2464.13|2449.33|2462.13|2447.33|21
1738418170000|2025-02-01 13:56:10|2462.34|2447.54|2461.23|2446.43|2462.34|2447.54|2460|2445.2|26
1738418180000|2025-02-01 13:56:20|2461.29|2446.49|2460.34|2445.54|2461.34|2446.54|2460.11|2445.31|21
1738418190000|2025-02-01 13:56:30|2460.35|2445.55|2460.37|2445.57|2461.25|2446.45|2460|2445.2|25
1738418200000|2025-02-01 13:56:40|2460.38|2445.58|2460.09|2445.29|2461.14|2446.34|2460.09|2445.29|23
1738418210000|2025-02-01 13:56:50|2460.1|2445.3|2460.1|2445.3|2460.1|2445.3|2460.09|2445.29|3
1738418230000|2025-02-01 13:57:10|2460.24|2445.44|2461.07|2446.27|2461.07|2446.27|2459.55|2444.75|18
1738418240000|2025-02-01 13:57:20|2461.09|2446.29|2462.5|2447.7|2462.5|2447.7|2461.09|2446.29|17
1738418250000|2025-02-01 13:57:30|2462.52|2447.72|2460.46|2445.66|2462.57|2447.77|2460.46|2445.66|18
1738418260000|2025-02-01 13:57:40|2460.35|2445.55|2460.65|2445.85|2461.04|2446.24|2459.81|2445.01|13
1738418270000|2025-02-01 13:57:50|2461.15|2446.35|2460.9|2446.1|2461.15|2446.35|2460.9|2446.1|2
1738418280000|2025-02-01 13:58:00|2461.15|2446.35|2461.03|2446.23|2461.39|2446.59|2460.9|2446.1|7
1738418290000|2025-02-01 13:58:10|2461.04|2446.24|2461.54|2446.74|2461.55|2446.75|2460.61|2445.81|18
1738418300000|2025-02-01 13:58:20|2461.56|2446.76|2462.08|2447.28|2462.08|2447.28|2461.56|2446.76|7
1738418310000|2025-02-01 13:58:30|2462.01|2447.21|2461.49|2446.69|2462.01|2447.21|2460.83|2446.03|14
1738418320000|2025-02-01 13:58:40|2461.47|2446.67|2460.06|2445.26|2461.47|2446.67|2459.92|2445.12|21
1738418330000|2025-02-01 13:58:50|2460.01|2445.21|2459.09|2444.29|2460.09|2445.29|2459.09|2444.29|17
1738418340000|2025-02-01 13:59:00|2459.31|2444.51|2460.39|2445.59|2460.43|2445.63|2459.31|2444.51|25
1738418350000|2025-02-01 13:59:10|2460.17|2445.37|2460.1|2445.3|2460.24|2445.44|2459.98|2445.18|7
1738418360000|2025-02-01 13:59:20|2460.24|2445.44|2461.11|2446.31|2461.2|2446.4|2460.24|2445.44|15
1738418370000|2025-02-01 13:59:30|2461.2|2446.4|2459.62|2444.82|2461.2|2446.4|2459.13|2444.33|21
1738418380000|2025-02-01 13:59:40|2460.06|2445.26|2461.5|2446.7|2461.92|2447.12|2460|2445.2|24
1738418390000|2025-02-01 13:59:50|2461.08|2446.28|2459.99|2445.19|2461.08|2446.28|2459.92|2445.12|21
1738418400000|2025-02-01 14:00:00|2460.03|2445.23|2462.2|2447.4|2462.25|2447.45|2460.01|2445.21|24
1738418410000|2025-02-01 14:00:10|2462.15|2447.35|2459.56|2444.76|2463.39|2448.59|2459.56|2444.76|24
1738418420000|2025-02-01 14:00:20|2460.06|2445.26|2461.2|2446.4|2463.32|2448.52|2460.05|2445.25|29
1738418430000|2025-02-01 14:00:30|2461.18|2446.38|2457.41|2442.61|2461.18|2446.38|2457.41|2442.61|22
1738418440000|2025-02-01 14:00:40|2457.4|2442.6|2459.18|2444.38|2459.18|2444.38|2457.4|2442.6|26
1738418450000|2025-02-01 14:00:50|2459.2|2444.4|2457.41|2442.61|2460.18|2445.38|2457.41|2442.61|25
1738418460000|2025-02-01 14:01:00|2457.4|2442.6|2461.15|2446.35|2461.15|2446.35|2457.39|2442.59|36
1738418470000|2025-02-01 14:01:10|2461.13|2446.33|2462.98|2448.18|2462.98|2448.18|2461.01|2446.21|26
1738418480000|2025-02-01 14:01:20|2462.85|2448.05|2463.09|2448.29|2464.3|2449.5|2462.85|2448.05|19
1738418490000|2025-02-01 14:01:30|2463.13|2448.33|2467.18|2452.38|2467.19|2452.39|2463.13|2448.33|33
1738418500000|2025-02-01 14:01:40|2467.2|2452.4|2465.08|2450.28|2467.2|2452.4|2464.9|2450.1|24
1738418510000|2025-02-01 14:01:50|2464.87|2450.07|2464.11|2449.31|2464.87|2450.07|2462.62|2447.82|27
1738418520000|2025-02-01 14:02:00|2464.1|2449.3|2464.03|2449.23|2464.14|2449.34|2462.35|2447.55|27
1738418530000|2025-02-01 14:02:10|2464.04|2449.24|2464.27|2449.47|2464.55|2449.75|2463.5|2448.7|31
1738418540000|2025-02-01 14:02:20|2464.29|2449.49|2465.04|2450.24|2465.07|2450.27|2463.88|2449.08|22
1738418550000|2025-02-01 14:02:30|2465.09|2450.29|2467.14|2452.34|2467.14|2452.34|2465.09|2450.29|21
1738418560000|2025-02-01 14:02:40|2467.16|2452.36|2467.65|2452.85|2468.37|2453.57|2466.64|2451.84|22
1738418570000|2025-02-01 14:02:50|2467.4|2452.6|2467.65|2452.85|2468.65|2453.85|2467.4|2452.6|9
1738418580000|2025-02-01 14:03:00|2467.89|2453.09|2468.59|2453.79|2468.79|2453.99|2467.12|2452.32|26
1738418590000|2025-02-01 14:03:10|2468.57|2453.77|2468.75|2453.95|2469|2454.2|2468.19|2453.39|15
1738418600000|2025-02-01 14:03:20|2468.72|2453.92|2466.04|2451.24|2468.73|2453.93|2466.01|2451.21|19
1738418610000|2025-02-01 14:03:30|2466.06|2451.26|2468.04|2453.24|2468.13|2453.33|2466.06|2451.26|20
1738418620000|2025-02-01 14:03:40|2468.03|2453.23|2464.98|2450.18|2468.15|2453.35|2464.81|2450.01|23
1738418630000|2025-02-01 14:03:50|2465|2450.2|2466.73|2451.93|2467.15|2452.35|2465|2450.2|22
1738418640000|2025-02-01 14:04:00|2467.07|2452.27|2468.23|2453.43|2468.84|2454.04|2467.07|2452.27|30
1738418650000|2025-02-01 14:04:10|2468.16|2453.36|2469.02|2454.22|2469.13|2454.33|2467.05|2452.25|27
1738418660000|2025-02-01 14:04:20|2468.88|2454.08|2466.76|2451.96|2469.16|2454.36|2466.73|2451.93|24
1738418670000|2025-02-01 14:04:30|2466.79|2451.99|2465.59|2450.79|2467.15|2452.35|2465.54|2450.74|20
1738418680000|2025-02-01 14:04:40|2465.46|2450.66|2466.11|2451.31|2466.13|2451.33|2464.9|2450.1|17
1738418690000|2025-02-01 14:04:50|2466.1|2451.3|2467.25|2452.45|2467.25|2452.45|2465.63|2450.83|22
1738418700000|2025-02-01 14:05:00|2467.17|2452.37|2465.9|2451.1|2467.17|2452.37|2465.89|2451.09|16
1738418710000|2025-02-01 14:05:10|2465.89|2451.09|2466.22|2451.42|2467|2452.2|2465.89|2451.09|23
1738418720000|2025-02-01 14:05:20|2466.24|2451.44|2466.08|2451.28|2466.24|2451.44|2465.97|2451.17|12
1738418730000|2025-02-01 14:05:30|2466.05|2451.25|2464.2|2449.4|2466.08|2451.28|2464.2|2449.4|20
1738418740000|2025-02-01 14:05:40|2464.15|2449.35|2465.29|2450.49|2465.34|2450.54|2464.1|2449.3|19
1738418750000|2025-02-01 14:05:50|2465.27|2450.47|2466.93|2452.13|2466.93|2452.13|2465.27|2450.47|20
1738418760000|2025-02-01 14:06:00|2466.99|2452.19|2465.65|2450.85|2466.99|2452.19|2464.65|2449.85|11
1738418770000|2025-02-01 14:06:10|2466.15|2451.35|2467|2452.2|2467.04|2452.24|2465.65|2450.85|13
1738418780000|2025-02-01 14:06:20|2466.88|2452.08|2469.8|2455|2469.8|2455|2466.88|2452.08|25
1738418790000|2025-02-01 14:06:30|2469.62|2454.82|2467.61|2452.81|2469.91|2455.11|2467.48|2452.68|26
1738418800000|2025-02-01 14:06:40|2467.65|2452.85|2467.05|2452.25|2468.17|2453.37|2467.05|2452.25|20
1738418810000|2025-02-01 14:06:50|2467.17|2452.37|2466.4|2451.6|2467.17|2452.37|2466.13|2451.33|18
1738418820000|2025-02-01 14:07:00|2466.39|2451.59|2467.13|2452.33|2467.13|2452.33|2466.37|2451.57|17
1738418830000|2025-02-01 14:07:10|2467.12|2452.32|2466.15|2451.35|2467.12|2452.32|2466.11|2451.31|11
1738418840000|2025-02-01 14:07:20|2466.59|2451.79|2469.08|2454.28|2469.08|2454.28|2466.59|2451.79|24
1738418850000|2025-02-01 14:07:30|2469.09|2454.29|2469.42|2454.62|2469.43|2454.63|2469.05|2454.25|12
1738418860000|2025-02-01 14:07:40|2469.81|2455.01|2469.83|2455.03|2469.87|2455.07|2469.1|2454.3|19
1738418870000|2025-02-01 14:07:50|2469.82|2455.02|2469.93|2455.13|2469.93|2455.13|2467.7|2452.9|31
1738418880000|2025-02-01 14:08:00|2469.94|2455.14|2471.97|2457.17|2471.97|2457.17|2469.94|2455.14|21
1738418890000|2025-02-01 14:08:10|2471.85|2457.05|2471.62|2456.82|2472.33|2457.53|2471.62|2456.82|19
1738418900000|2025-02-01 14:08:20|2471.84|2457.04|2469.91|2455.11|2472.05|2457.25|2469.91|2455.11|20
1738418910000|2025-02-01 14:08:30|2469.88|2455.08|2470.75|2455.95|2470.75|2455.95|2469.85|2455.05|14
1738418920000|2025-02-01 14:08:40|2470.65|2455.85|2471.45|2456.65|2471.45|2456.65|2470.63|2455.83|13
1738418930000|2025-02-01 14:08:50|2470.93|2456.13|2470.67|2455.87|2471.51|2456.71|2470.67|2455.87|19
1738418940000|2025-02-01 14:09:00|2470.78|2455.98|2471.7|2456.9|2471.71|2456.91|2470.76|2455.96|18
1738418950000|2025-02-01 14:09:10|2471.71|2456.91|2470.4|2455.6|2471.76|2456.96|2470.4|2455.6|7
1738418960000|2025-02-01 14:09:20|2469.9|2455.1|2470.71|2455.91|2470.71|2455.91|2469.9|2455.1|2
1738418970000|2025-02-01 14:09:30|2470.64|2455.84|2469.89|2455.09|2470.64|2455.84|2469.88|2455.08|13
1738418980000|2025-02-01 14:09:40|2470.01|2455.21|2469.91|2455.11|2470.69|2455.89|2469.91|2455.11|10
1738418990000|2025-02-01 14:09:50|2469.88|2455.08|2469.88|2455.08|2469.88|2455.08|2469.88|2455.08|1
1738419000000|2025-02-01 14:10:00|2470|2455.2|2470.79|2455.99|2471.25|2456.45|2470|2455.2|13
1738419010000|2025-02-01 14:10:10|2470.8|2456|2468.72|2453.92|2470.8|2456|2468.6|2453.8|20
1738419020000|2025-02-01 14:10:20|2468.46|2453.66|2465.8|2451|2468.46|2453.66|2465.64|2450.84|25
1738419030000|2025-02-01 14:10:30|2465.81|2451.01|2466.9|2452.1|2466.9|2452.1|2465.1|2450.3|18
1738419040000|2025-02-01 14:10:40|2466.82|2452.02|2466.91|2452.11|2467.15|2452.35|2466.82|2452.02|5
1738419050000|2025-02-01 14:10:50|2467.15|2452.35|2466.83|2452.03|2467.64|2452.84|2466.53|2451.73|18
1738419060000|2025-02-01 14:11:00|2466.89|2452.09|2465.93|2451.13|2467.26|2452.46|2465.93|2451.13|20
1738419070000|2025-02-01 14:11:10|2465.92|2451.12|2464.72|2449.92|2465.92|2451.12|2464.39|2449.59|15
1738419080000|2025-02-01 14:11:20|2464.76|2449.96|2464.01|2449.21|2464.83|2450.03|2463.87|2449.07|13
1738419090000|2025-02-01 14:11:30|2464.03|2449.23|2462.86|2448.06|2464.31|2449.51|2462.86|2448.06|20
1738419100000|2025-02-01 14:11:40|2462.85|2448.05|2463.18|2448.38|2463.33|2448.53|2462.85|2448.05|10
1738419110000|2025-02-01 14:11:50|2462.93|2448.13|2462.19|2447.39|2463.18|2448.38|2462.19|2447.39|6
1738419120000|2025-02-01 14:12:00|2462.32|2447.52|2462.08|2447.28|2463.04|2448.24|2462.08|2447.28|16
1738419130000|2025-02-01 14:12:10|2462.09|2447.29|2462.8|2448|2462.82|2448.02|2461.89|2447.09|18
1738419140000|2025-02-01 14:12:20|2462.95|2448.15|2463.07|2448.27|2463.07|2448.27|2462.75|2447.95|6
1738419150000|2025-02-01 14:12:30|2463.08|2448.28|2464.14|2449.34|2464.14|2449.34|2463.08|2448.28|9
1738419160000|2025-02-01 14:12:40|2464.13|2449.33|2464.07|2449.27|2464.14|2449.34|2463.74|2448.94|11
1738419170000|2025-02-01 14:12:50|2463.99|2449.19|2461.9|2447.1|2463.99|2449.19|2461.9|2447.1|23
1738419180000|2025-02-01 14:13:00|2461.89|2447.09|2462.2|2447.4|2462.21|2447.41|2460.9|2446.1|20
1738419190000|2025-02-01 14:13:10|2462.21|2447.41|2464.19|2449.39|2464.23|2449.43|2462.21|2447.41|21
1738419200000|2025-02-01 14:13:20|2464.2|2449.4|2463.65|2448.85|2464.21|2449.41|2463.65|2448.85|3
1738419210000|2025-02-01 14:13:30|2463.4|2448.6|2463.16|2448.36|2463.4|2448.6|2462.65|2447.85|4
1738419220000|2025-02-01 14:13:40|2463.15|2448.35|2462.87|2448.07|2463.63|2448.83|2462.71|2447.91|17
1738419230000|2025-02-01 14:13:50|2462.88|2448.08|2463.1|2448.3|2463.27|2448.47|2462.88|2448.08|13
1738419240000|2025-02-01 14:14:00|2462.91|2448.11|2461.82|2447.02|2462.91|2448.11|2461.82|2447.02|13
1738419250000|2025-02-01 14:14:10|2461.88|2447.08|2461.88|2447.08|2462.05|2447.25|2461.88|2447.08|3
1738419260000|2025-02-01 14:14:20|2461.87|2447.07|2460.2|2445.4|2461.87|2447.07|2460.2|2445.4|6
1738419270000|2025-02-01 14:14:30|2460.21|2445.41|2459.56|2444.76|2460.21|2445.41|2459.55|2444.75|8
1738419280000|2025-02-01 14:14:40|2459.13|2444.33|2460.2|2445.4|2460.4|2445.6|2459.08|2444.28|16
1738419290000|2025-02-01 14:14:50|2460.22|2445.42|2461.14|2446.34|2461.19|2446.39|2460.21|2445.41|9
1738419300000|2025-02-01 14:15:00|2461.15|2446.35|2460.11|2445.31|2461.15|2446.35|2459.02|2444.22|26
1738419310000|2025-02-01 14:15:10|2460.1|2445.3|2459.7|2444.9|2460.26|2445.46|2459.7|2444.9|15
1738419320000|2025-02-01 14:15:20|2459.21|2444.41|2458.22|2443.42|2459.23|2444.43|2458.19|2443.39|11
1738419330000|2025-02-01 14:15:30|2458.21|2443.41|2457.83|2443.03|2458.21|2443.41|2457.83|2443.03|16
1738419340000|2025-02-01 14:15:40|2457.82|2443.02|2457.88|2443.08|2458.35|2443.55|2457.09|2442.29|16
1738419350000|2025-02-01 14:15:50|2457.87|2443.07|2454.3|2439.5|2457.87|2443.07|2454.3|2439.5|19
1738419360000|2025-02-01 14:16:00|2454.45|2439.65|2453.08|2438.28|2454.45|2439.65|2451.65|2436.85|34
1738419370000|2025-02-01 14:16:10|2453.09|2438.29|2452.2|2437.4|2453.26|2438.46|2452.15|2437.35|24
1738419380000|2025-02-01 14:16:20|2452.19|2437.39|2452.21|2437.41|2452.61|2437.81|2452.1|2437.3|18
1738419390000|2025-02-01 14:16:30|2452.23|2437.43|2453.08|2438.28|2453.24|2438.44|2452.23|2437.43|19
1738419400000|2025-02-01 14:16:40|2453.12|2438.32|2452.65|2437.85|2453.31|2438.51|2452.65|2437.85|10
1738419410000|2025-02-01 14:16:50|2452.15|2437.35|2452.65|2437.85|2452.65|2437.85|2451.65|2436.85|9
1738419420000|2025-02-01 14:17:00|2452.66|2437.86|2453.23|2438.43|2453.33|2438.53|2452.66|2437.86|20
1738419430000|2025-02-01 14:17:10|2453.16|2438.36|2454.22|2439.42|2454.22|2439.42|2452.04|2437.24|27
1738419440000|2025-02-01 14:17:20|2454.23|2439.43|2453.5|2438.7|2455.08|2440.28|2453.19|2438.39|24
1738419450000|2025-02-01 14:17:30|2453.63|2438.83|2455.15|2440.35|2455.17|2440.37|2453.63|2438.83|23
1738419460000|2025-02-01 14:17:40|2455.16|2440.36|2456.15|2441.35|2456.35|2441.55|2455.14|2440.34|18
1738419470000|2025-02-01 14:17:50|2456.13|2441.33|2454.99|2440.19|2456.13|2441.33|2454.95|2440.15|13
1738419480000|2025-02-01 14:18:00|2454.96|2440.16|2453.18|2438.38|2454.96|2440.16|2453.12|2438.32|14
1738419490000|2025-02-01 14:18:10|2453.2|2438.4|2454.01|2439.21|2454.09|2439.29|2453.2|2438.4|17
1738419500000|2025-02-01 14:18:20|2453.31|2438.51|2454.94|2440.14|2454.94|2440.14|2453.1|2438.3|22
1738419510000|2025-02-01 14:18:30|2454.96|2440.16|2458.04|2443.24|2458.04|2443.24|2454.96|2440.16|26
1738419520000|2025-02-01 14:18:40|2458.02|2443.22|2459.11|2444.31|2459.11|2444.31|2457.89|2443.09|19
1738419530000|2025-02-01 14:18:50|2459.18|2444.38|2460.05|2445.25|2460.51|2445.71|2459.17|2444.37|19
1738419540000|2025-02-01 14:19:00|2459.91|2445.11|2460.33|2445.53|2460.33|2445.53|2459.9|2445.1|18
1738419550000|2025-02-01 14:19:10|2460.25|2445.45|2460.7|2445.9|2461.45|2446.65|2460.16|2445.36|32
1738419560000|2025-02-01 14:19:20|2460.69|2445.89|2461.1|2446.3|2461.12|2446.32|2460.69|2445.89|14
1738419570000|2025-02-01 14:19:30|2461.12|2446.32|2460.07|2445.27|2461.28|2446.48|2460.07|2445.27|20
1738419580000|2025-02-01 14:19:40|2460.12|2445.32|2461.57|2446.77|2461.57|2446.77|2460.1|2445.3|18
1738419590000|2025-02-01 14:19:50|2461.93|2447.13|2462.4|2447.6|2463.35|2448.55|2461.93|2447.13|21
1738419600000|2025-02-01 14:20:00|2461.9|2447.1|2461.65|2446.85|2462.4|2447.6|2461.15|2446.35|7
1738419610000|2025-02-01 14:20:10|2461.9|2447.1|2463.14|2448.34|2463.15|2448.35|2461.9|2447.1|6
1738419620000|2025-02-01 14:20:20|2463.19|2448.39|2463.9|2449.1|2463.91|2449.11|2463.17|2448.37|10
1738419630000|2025-02-01 14:20:30|2463.89|2449.09|2463.9|2449.1|2463.9|2449.1|2463.89|2449.09|2
1738419640000|2025-02-01 14:20:40|2463.92|2449.12|2464.84|2450.04|2464.87|2450.07|2463.6|2448.8|24
1738419650000|2025-02-01 14:20:50|2464.83|2450.03|2463.9|2449.1|2464.85|2450.05|2463.9|2449.1|14
1738419660000|2025-02-01 14:21:00|2463.88|2449.08|2463.35|2448.55|2463.88|2449.08|2463.05|2448.25|30
1738419670000|2025-02-01 14:21:10|2463.88|2449.08|2461.24|2446.44|2463.88|2449.08|2461.05|2446.25|30
1738419680000|2025-02-01 14:21:20|2461.2|2446.4|2461.13|2446.33|2461.2|2446.4|2460.11|2445.31|28
1738419690000|2025-02-01 14:21:30|2461.15|2446.35|2460.17|2445.37|2461.15|2446.35|2460.11|2445.31|23
1738419700000|2025-02-01 14:21:40|2460.09|2445.29|2460.13|2445.33|2460.31|2445.51|2460.05|2445.25|20
1738419710000|2025-02-01 14:21:50|2460.11|2445.31|2459.16|2444.36|2460.11|2445.31|2459.16|2444.36|15
1738419720000|2025-02-01 14:22:00|2459.13|2444.33|2459.98|2445.18|2460.09|2445.29|2459.11|2444.31|14
1738419730000|2025-02-01 14:22:10|2459.97|2445.17|2459.1|2444.3|2459.97|2445.17|2458.95|2444.15|18
1738419740000|2025-02-01 14:22:20|2459.08|2444.28|2459.03|2444.23|2459.08|2444.28|2458.93|2444.13|15
1738419750000|2025-02-01 14:22:30|2459.01|2444.21|2459.1|2444.3|2459.16|2444.36|2459.01|2444.21|11
1738419760000|2025-02-01 14:22:40|2459.09|2444.29|2460|2445.2|2460.01|2445.21|2459.04|2444.24|23
1738419770000|2025-02-01 14:22:50|2459.98|2445.18|2458.88|2444.08|2460.12|2445.32|2458.88|2444.08|21
1738419780000|2025-02-01 14:23:00|2458.79|2443.99|2459.15|2444.35|2459.2|2444.4|2457.9|2443.1|19
1738419790000|2025-02-01 14:23:10|2459.14|2444.34|2457.65|2442.85|2459.14|2444.34|2457.65|2442.85|10
1738419810000|2025-02-01 14:23:30|2458.11|2443.31|2458.1|2443.3|2458.3|2443.5|2457.86|2443.06|16
1738419820000|2025-02-01 14:23:40|2458.06|2443.26|2459.02|2444.22|2459.11|2444.31|2458.05|2443.25|24
1738419830000|2025-02-01 14:23:50|2459|2444.2|2459.1|2444.3|2459.28|2444.48|2459|2444.2|13
1738419840000|2025-02-01 14:24:00|2459.08|2444.28|2459.08|2444.28|2459.11|2444.31|2458.99|2444.19|17
1738419850000|2025-02-01 14:24:10|2459.06|2444.26|2459.55|2444.75|2459.55|2444.75|2458.86|2444.06|23
1738419860000|2025-02-01 14:24:20|2459.86|2445.06|2461.04|2446.24|2461.05|2446.25|2459.86|2445.06|20
1738419870000|2025-02-01 14:24:30|2461.01|2446.21|2461.11|2446.31|2461.13|2446.33|2461|2446.2|7
1738419880000|2025-02-01 14:24:40|2461.13|2446.33|2463.14|2448.34|2463.22|2448.42|2461.13|2446.33|24
1738419890000|2025-02-01 14:24:50|2463.13|2448.33|2463.16|2448.36|2463.21|2448.41|2463.13|2448.33|8
1738419900000|2025-02-01 14:25:00|2463.17|2448.37|2462.88|2448.08|2463.17|2448.37|2462.72|2447.92|11
1738419910000|2025-02-01 14:25:10|2462.89|2448.09|2463.9|2449.1|2463.95|2449.15|2462.15|2447.35|22
1738419920000|2025-02-01 14:25:20|2463.91|2449.11|2463.88|2449.08|2463.94|2449.14|2463.88|2449.08|10
1738419930000|2025-02-01 14:25:30|2463.89|2449.09|2464.85|2450.05|2464.85|2450.05|2463.88|2449.08|14
1738419940000|2025-02-01 14:25:40|2464.84|2450.04|2464.84|2450.04|2464.85|2450.05|2464.8|2450|9
1738419950000|2025-02-01 14:25:50|2464.85|2450.05|2466.16|2451.36|2466.41|2451.61|2464.85|2450.05|14
1738419960000|2025-02-01 14:26:00|2466.15|2451.35|2466.32|2451.52|2466.4|2451.6|2466.15|2451.35|11
1738419970000|2025-02-01 14:26:10|2466.33|2451.53|2468.8|2454|2468.8|2454|2466.29|2451.49|21
1738419980000|2025-02-01 14:26:20|2468.79|2453.99|2467.4|2452.6|2468.79|2453.99|2467.4|2452.6|10
1738420000000|2025-02-01 14:26:40|2467.86|2453.06|2467.86|2453.06|2467.86|2453.06|2467.86|2453.06|1
1738420010000|2025-02-01 14:26:50|2467.87|2453.07|2467.91|2453.11|2467.92|2453.12|2467.8|2453|15
1738420020000|2025-02-01 14:27:00|2467.9|2453.1|2467.94|2453.14|2468.4|2453.6|2467.87|2453.07|15
1738420030000|2025-02-01 14:27:10|2468.65|2453.85|2467.9|2453.1|2468.71|2453.91|2467.89|2453.09|17
1738420040000|2025-02-01 14:27:20|2467.91|2453.11|2467.92|2453.12|2467.94|2453.14|2467.89|2453.09|7
1738420050000|2025-02-01 14:27:30|2467.91|2453.11|2467.91|2453.11|2467.91|2453.11|2467.88|2453.08|5
1738420060000|2025-02-01 14:27:40|2467.92|2453.12|2467.78|2452.98|2467.92|2453.12|2467.74|2452.94|12
1738420070000|2025-02-01 14:27:50|2467.09|2452.29|2467.03|2452.23|2467.18|2452.38|2467.03|2452.23|13
1738420080000|2025-02-01 14:28:00|2467.06|2452.26|2466.08|2451.28|2467.08|2452.28|2465.88|2451.08|15
1738420090000|2025-02-01 14:28:10|2466.84|2452.04|2467.9|2453.1|2468.49|2453.69|2466.84|2452.04|23
1738420100000|2025-02-01 14:28:20|2467.89|2453.09|2468.82|2454.02|2468.83|2454.03|2467.88|2453.08|19
1738420110000|2025-02-01 14:28:30|2468.84|2454.04|2468.88|2454.08|2468.89|2454.09|2468.82|2454.02|6
1738420120000|2025-02-01 14:28:40|2468.87|2454.07|2471.56|2456.76|2471.57|2456.77|2468.87|2454.07|18
1738420130000|2025-02-01 14:28:50|2471.55|2456.75|2471.25|2456.45|2471.55|2456.75|2470.69|2455.89|14
1738420140000|2025-02-01 14:29:00|2471.46|2456.66|2471.64|2456.84|2471.64|2456.84|2471.27|2456.47|5
1738420150000|2025-02-01 14:29:10|2471.62|2456.82|2471.63|2456.83|2471.64|2456.84|2471.5|2456.7|5
1738420160000|2025-02-01 14:29:20|2471.62|2456.82|2470.77|2455.97|2471.62|2456.82|2470.77|2455.97|12
1738420170000|2025-02-01 14:29:30|2470.6|2455.8|2470.5|2455.7|2470.65|2455.85|2470.5|2455.7|8
1738420180000|2025-02-01 14:29:40|2470.52|2455.72|2469.61|2454.81|2470.52|2455.72|2469.53|2454.73|14
1738420190000|2025-02-01 14:29:50|2469.52|2454.72|2468.89|2454.09|2469.52|2454.72|2468.89|2454.09|3
1738420200000|2025-02-01 14:30:00|2468.83|2454.03|2467.68|2452.88|2468.83|2454.03|2467.09|2452.29|23
1738420210000|2025-02-01 14:30:10|2467.15|2452.35|2467.22|2452.42|2467.24|2452.44|2467.05|2452.25|12
1738420220000|2025-02-01 14:30:20|2466.95|2452.15|2468.43|2453.63|2468.43|2453.63|2466.94|2452.14|18
1738420230000|2025-02-01 14:30:30|2468.45|2453.65|2469.56|2454.76|2469.79|2454.99|2468.45|2453.65|18
1738420240000|2025-02-01 14:30:40|2469.72|2454.92|2470.83|2456.03|2470.83|2456.03|2469.72|2454.92|16
1738420250000|2025-02-01 14:30:50|2470.76|2455.96|2468.69|2453.89|2470.78|2455.98|2468.68|2453.88|18
1738420260000|2025-02-01 14:31:00|2468.56|2453.76|2468.74|2453.94|2469.57|2454.77|2467.88|2453.08|28
1738420270000|2025-02-01 14:31:10|2468.89|2454.09|2469.9|2455.1|2470.68|2455.88|2468.89|2454.09|20
1738420280000|2025-02-01 14:31:20|2469.33|2454.53|2470.51|2455.71|2470.51|2455.71|2468.55|2453.75|33
1738420290000|2025-02-01 14:31:30|2470.69|2455.89|2470.79|2455.99|2470.83|2456.03|2470.69|2455.89|13
1738420300000|2025-02-01 14:31:40|2470.85|2456.05|2471.71|2456.91|2472.3|2457.5|2470.84|2456.04|19
1738420310000|2025-02-01 14:31:50|2471.34|2456.54|2470.7|2455.9|2471.34|2456.54|2470.49|2455.69|16
1738420320000|2025-02-01 14:32:00|2470.79|2455.99|2472.29|2457.49|2472.29|2457.49|2470.79|2455.99|23
1738420330000|2025-02-01 14:32:10|2472.06|2457.26|2472.55|2457.75|2472.62|2457.82|2471.85|2457.05|23
1738420340000|2025-02-01 14:32:20|2472.54|2457.74|2473.71|2458.91|2473.87|2459.07|2472.54|2457.74|15
1738420350000|2025-02-01 14:32:30|2473.7|2458.9|2471.89|2457.09|2473.82|2459.02|2471.83|2457.03|16
1738420360000|2025-02-01 14:32:40|2471.87|2457.07|2470.23|2455.43|2471.9|2457.1|2470.19|2455.39|11
1738420370000|2025-02-01 14:32:50|2470.57|2455.77|2469.86|2455.06|2470.63|2455.83|2469.83|2455.03|10
1738420380000|2025-02-01 14:33:00|2469.91|2455.11|2469.53|2454.73|2469.91|2455.11|2468.8|2454|20
1738420390000|2025-02-01 14:33:10|2469.6|2454.8|2471.91|2457.11|2472.23|2457.43|2469.6|2454.8|23
1738420400000|2025-02-01 14:33:20|2472.15|2457.35|2472.92|2458.12|2473.54|2458.74|2472.13|2457.33|18
1738420410000|2025-02-01 14:33:30|2472.9|2458.1|2472.4|2457.6|2473|2458.2|2472.4|2457.6|11
1738420420000|2025-02-01 14:33:40|2472.9|2458.1|2472.9|2458.1|2472.9|2458.1|2472.9|2458.1|1
1738420430000|2025-02-01 14:33:50|2473.73|2458.93|2473.73|2458.93|2473.73|2458.93|2473.73|2458.93|1
1738420440000|2025-02-01 14:34:00|2473.72|2458.92|2472.85|2458.05|2473.72|2458.92|2471.89|2457.09|25
1738420450000|2025-02-01 14:34:10|2472.86|2458.06|2473.61|2458.81|2473.61|2458.81|2472.86|2458.06|10
1738420460000|2025-02-01 14:34:20|2473.73|2458.93|2473.4|2458.6|2473.82|2459.02|2473.4|2458.6|14
1738420470000|2025-02-01 14:34:30|2472.91|2458.11|2472.89|2458.09|2472.92|2458.12|2472.87|2458.07|17
1738420480000|2025-02-01 14:34:40|2472.9|2458.1|2471.88|2457.08|2472.9|2458.1|2471.7|2456.9|15
1738420490000|2025-02-01 14:34:50|2471.9|2457.1|2471.89|2457.09|2472.1|2457.3|2471.89|2457.09|9
1738420500000|2025-02-01 14:35:00|2471.85|2457.05|2471.89|2457.09|2472.07|2457.27|2471.12|2456.32|17
1738420510000|2025-02-01 14:35:10|2471.88|2457.08|2471.18|2456.38|2472.16|2457.36|2471.18|2456.38|19
1738420520000|2025-02-01 14:35:20|2471.15|2456.35|2470.08|2455.28|2471.16|2456.36|2469.9|2455.1|14
1738420530000|2025-02-01 14:35:30|2469.9|2455.1|2469.86|2455.06|2470.08|2455.28|2469.69|2454.89|14
1738420540000|2025-02-01 14:35:40|2469.35|2454.55|2469.46|2454.66|2469.89|2455.09|2468.81|2454.01|17
1738420550000|2025-02-01 14:35:50|2469.54|2454.74|2468.89|2454.09|2469.55|2454.75|2468.89|2454.09|13
1738420560000|2025-02-01 14:36:00|2468.88|2454.08|2465.93|2451.13|2468.88|2454.08|2465.87|2451.07|18
1738420570000|2025-02-01 14:36:10|2466.13|2451.33|2466.83|2452.03|2466.9|2452.1|2466.13|2451.33|6
1738420580000|2025-02-01 14:36:20|2466.77|2451.97|2465.25|2450.45|2466.77|2451.97|2465.01|2450.21|14
1738420590000|2025-02-01 14:36:30|2465.58|2450.78|2465.25|2450.45|2466.07|2451.27|2465.01|2450.21|12
1738420600000|2025-02-01 14:36:40|2465.87|2451.07|2466.02|2451.22|2466.05|2451.25|2465.87|2451.07|9
1738420610000|2025-02-01 14:36:50|2466.17|2451.37|2466.03|2451.23|2466.18|2451.38|2466.03|2451.23|10
1738420620000|2025-02-01 14:37:00|2466.02|2451.22|2464.65|2449.85|2466.08|2451.28|2464.65|2449.85|10
1738420630000|2025-02-01 14:37:10|2465.15|2450.35|2465.65|2450.85|2465.65|2450.85|2465.15|2450.35|2
1738420640000|2025-02-01 14:37:20|2465.9|2451.1|2466.2|2451.4|2466.65|2451.85|2465.65|2450.85|11
1738420650000|2025-02-01 14:37:30|2466.15|2451.35|2467.95|2453.15|2469.03|2454.23|2466.15|2451.35|21
1738420660000|2025-02-01 14:37:40|2467.98|2453.18|2465.91|2451.11|2468|2453.2|2465.91|2451.11|18
1738420670000|2025-02-01 14:37:50|2465.92|2451.12|2466.12|2451.32|2466.13|2451.33|2465.92|2451.12|3
1738420680000|2025-02-01 14:38:00|2465.92|2451.12|2465.91|2451.11|2466.23|2451.43|2465.87|2451.07|12
1738420690000|2025-02-01 14:38:10|2465.88|2451.08|2465.25|2450.45|2466.15|2451.35|2465.18|2450.38|12
1738420700000|2025-02-01 14:38:20|2465.18|2450.38|2464.72|2449.92|2465.25|2450.45|2464.72|2449.92|9
1738420710000|2025-02-01 14:38:30|2464.67|2449.87|2462.64|2447.84|2464.89|2450.09|2462.64|2447.84|21
1738420720000|2025-02-01 14:38:40|2462.71|2447.91|2462.19|2447.39|2462.71|2447.91|2462.01|2447.21|18
1738420730000|2025-02-01 14:38:50|2462.35|2447.55|2463.15|2448.35|2463.25|2448.45|2462.35|2447.55|13
1738420740000|2025-02-01 14:39:00|2463.3|2448.5|2464.58|2449.78|2464.58|2449.78|2463.15|2448.35|19
1738420750000|2025-02-01 14:39:10|2464.92|2450.12|2465.21|2450.41|2465.39|2450.59|2464.92|2450.12|13
1738420760000|2025-02-01 14:39:20|2465.5|2450.7|2467.19|2452.39|2467.2|2452.4|2465.5|2450.7|13
1738420770000|2025-02-01 14:39:30|2467.32|2452.52|2466.2|2451.4|2467.35|2452.55|2466.2|2451.4|8
1738420780000|2025-02-01 14:39:40|2466.16|2451.36|2467.05|2452.25|2467.05|2452.25|2466.13|2451.33|10
1738420790000|2025-02-01 14:39:50|2467.06|2452.26|2467.05|2452.25|2467.11|2452.31|2467.03|2452.23|8
1738420800000|2025-02-01 14:40:00|2467.03|2452.23|2469.11|2454.31|2469.17|2454.37|2467.03|2452.23|19
1738420810000|2025-02-01 14:40:10|2469.1|2454.3|2470.61|2455.81|2470.62|2455.82|2469.1|2454.3|22
1738420820000|2025-02-01 14:40:20|2471.14|2456.34|2469.65|2454.85|2471.16|2456.36|2469.65|2454.85|6
1738420830000|2025-02-01 14:40:30|2469.15|2454.35|2469.49|2454.69|2469.63|2454.83|2468.4|2453.6|8
1738420840000|2025-02-01 14:40:40|2469.82|2455.02|2469.65|2454.85|2469.89|2455.09|2469.18|2454.38|13
1738420850000|2025-02-01 14:40:50|2470.02|2455.22|2470.06|2455.26|2470.15|2455.35|2470.02|2455.22|16
1738420860000|2025-02-01 14:41:00|2470.04|2455.24|2470.44|2455.64|2470.44|2455.64|2470.02|2455.22|12
1738420870000|2025-02-01 14:41:10|2470.28|2455.48|2471.1|2456.3|2471.13|2456.33|2470.26|2455.46|14
1738420880000|2025-02-01 14:41:20|2471.08|2456.28|2470.14|2455.34|2471.08|2456.28|2470.14|2455.34|6
1738420890000|2025-02-01 14:41:30|2470.11|2455.31|2470.2|2455.4|2470.2|2455.4|2469.16|2454.36|14
1738420900000|2025-02-01 14:41:40|2470.16|2455.36|2471.07|2456.27|2471.07|2456.27|2470.13|2455.33|7
1738420910000|2025-02-01 14:41:50|2471.09|2456.29|2469.84|2455.04|2471.09|2456.29|2469.84|2455.04|13
1738420920000|2025-02-01 14:42:00|2469.2|2454.4|2467.89|2453.09|2469.2|2454.4|2467.22|2452.42|14
1738420930000|2025-02-01 14:42:10|2467.83|2453.03|2467.16|2452.36|2468.11|2453.31|2467.15|2452.35|12
1738420940000|2025-02-01 14:42:20|2467.59|2452.79|2468.15|2453.35|2468.15|2453.35|2467.58|2452.78|9
1738420950000|2025-02-01 14:42:30|2468.13|2453.33|2466.38|2451.58|2468.13|2453.33|2466.38|2451.58|13
1738420960000|2025-02-01 14:42:40|2466.37|2451.57|2465.78|2450.98|2466.37|2451.57|2465.59|2450.79|12
1738420970000|2025-02-01 14:42:50|2465.81|2451.01|2467.09|2452.29|2467.11|2452.31|2465.81|2451.01|17
1738420980000|2025-02-01 14:43:00|2466.95|2452.15|2465.08|2450.28|2466.95|2452.15|2465.06|2450.26|15
1738420990000|2025-02-01 14:43:10|2465.13|2450.33|2465.47|2450.67|2465.47|2450.67|2465.13|2450.33|12
1738421000000|2025-02-01 14:43:20|2465.45|2450.65|2465.2|2450.4|2465.66|2450.86|2465.19|2450.39|8
1738421010000|2025-02-01 14:43:30|2465.17|2450.37|2466.11|2451.31|2466.13|2451.33|2465.12|2450.32|10
1738421030000|2025-02-01 14:43:50|2465.91|2451.11|2466.08|2451.28|2466.08|2451.28|2465.81|2451.01|5
1738421040000|2025-02-01 14:44:00|2465.69|2450.89|2465.65|2450.85|2466|2451.2|2464.65|2449.85|11
1738421050000|2025-02-01 14:44:10|2465.9|2451.1|2467.05|2452.25|2467.07|2452.27|2465.9|2451.1|4
1738421060000|2025-02-01 14:44:20|2467.04|2452.24|2466.02|2451.22|2467.08|2452.28|2465.92|2451.12|14
1738421070000|2025-02-01 14:44:30|2466.01|2451.21|2466.33|2451.53|2466.33|2451.53|2466.01|2451.21|10
1738421080000|2025-02-01 14:44:40|2466.17|2451.37|2466.14|2451.34|2466.17|2451.37|2466.14|2451.34|2
1738421090000|2025-02-01 14:44:50|2466.15|2451.35|2466|2451.2|2466.22|2451.42|2465.86|2451.06|10
1738421100000|2025-02-01 14:45:00|2465.86|2451.06|2465.1|2450.3|2466.2|2451.4|2465.1|2450.3|12
1738421110000|2025-02-01 14:45:10|2465.08|2450.28|2464.55|2449.75|2465.08|2450.28|2464.55|2449.75|13
1738421120000|2025-02-01 14:45:20|2464.17|2449.37|2463.11|2448.31|2464.17|2449.37|2462.82|2448.02|13
1738421130000|2025-02-01 14:45:30|2463.1|2448.3|2462.19|2447.39|2463.1|2448.3|2462.15|2447.35|6
1738421140000|2025-02-01 14:45:40|2462.16|2447.36|2460.77|2445.97|2463.22|2448.42|2460.73|2445.93|21
1738421150000|2025-02-01 14:45:50|2460.73|2445.93|2460.68|2445.88|2460.81|2446.01|2460.25|2445.45|15
1738421160000|2025-02-01 14:46:00|2461.25|2446.45|2462.19|2447.39|2462.61|2447.81|2460.87|2446.07|24
1738421170000|2025-02-01 14:46:10|2462.06|2447.26|2460.33|2445.53|2462.13|2447.33|2460.2|2445.4|20
1738421180000|2025-02-01 14:46:20|2460.32|2445.52|2459.19|2444.39|2460.32|2445.52|2458.87|2444.07|19
1738421190000|2025-02-01 14:46:30|2459.26|2444.46|2456.88|2442.08|2459.26|2444.46|2456.88|2442.08|22
1738421200000|2025-02-01 14:46:40|2456.87|2442.07|2457.11|2442.31|2458.11|2443.31|2456.87|2442.07|17
1738421210000|2025-02-01 14:46:50|2457.12|2442.32|2457.18|2442.38|2457.29|2442.49|2456.86|2442.06|13
1738421220000|2025-02-01 14:47:00|2457.61|2442.81|2458.67|2443.87|2458.67|2443.87|2457.13|2442.33|22
1738421230000|2025-02-01 14:47:10|2459.13|2444.33|2457.13|2442.33|2459.6|2444.8|2457.13|2442.33|25
1738421240000|2025-02-01 14:47:20|2457.12|2442.32|2458.7|2443.9|2459.25|2444.45|2456.74|2441.94|30
1738421250000|2025-02-01 14:47:30|2458.22|2443.42|2457.25|2442.45|2458.22|2443.42|2457.15|2442.35|23
1738421260000|2025-02-01 14:47:40|2457.21|2442.41|2458.19|2443.39|2458.25|2443.45|2457.08|2442.28|23
1738421270000|2025-02-01 14:47:50|2457.86|2443.06|2457.16|2442.36|2458.15|2443.35|2457.11|2442.31|18
1738421280000|2025-02-01 14:48:00|2457.15|2442.35|2456.25|2441.45|2457.15|2442.35|2456.2|2441.4|16
1738421290000|2025-02-01 14:48:10|2456.29|2441.49|2456.23|2441.43|2456.29|2441.49|2456.18|2441.38|15
1738421300000|2025-02-01 14:48:20|2456.25|2441.45|2456.32|2441.52|2457.14|2442.34|2456.25|2441.45|19
1738421310000|2025-02-01 14:48:30|2456.27|2441.47|2456.18|2441.38|2456.47|2441.67|2456.18|2441.38|10
1738421320000|2025-02-01 14:48:40|2456.1|2441.3|2455.16|2440.36|2456.17|2441.37|2455.14|2440.34|19
1738421330000|2025-02-01 14:48:50|2455.17|2440.37|2456.6|2441.8|2456.6|2441.8|2455.17|2440.37|13
1738421340000|2025-02-01 14:49:00|2456.59|2441.79|2455.15|2440.35|2456.59|2441.79|2455.15|2440.35|21
1738421350000|2025-02-01 14:49:10|2455.17|2440.37|2457.23|2442.43|2457.24|2442.44|2455.17|2440.37|19
1738421360000|2025-02-01 14:49:20|2458.15|2443.35|2458.18|2443.38|2458.32|2443.52|2458.13|2443.33|16
1738421370000|2025-02-01 14:49:30|2458.16|2443.36|2457.08|2442.28|2458.16|2443.36|2456.96|2442.16|10
1738421380000|2025-02-01 14:49:40|2457.06|2442.26|2455.11|2440.31|2457.06|2442.26|2455.11|2440.31|15
1738421390000|2025-02-01 14:49:50|2455.08|2440.28|2454.37|2439.57|2455.09|2440.29|2454.37|2439.57|8
1738421400000|2025-02-01 14:50:00|2454.52|2439.72|2455.12|2440.32|2455.26|2440.46|2454.52|2439.72|13
1738421410000|2025-02-01 14:50:10|2454.89|2440.09|2455.21|2440.41|2455.22|2440.42|2454.35|2439.55|15
1738421420000|2025-02-01 14:50:20|2455.2|2440.4|2455.2|2440.4|2456.18|2441.38|2455.18|2440.38|17
1738421430000|2025-02-01 14:50:30|2455.22|2440.42|2455.17|2440.37|2456.23|2441.43|2455.17|2440.37|12
1738421440000|2025-02-01 14:50:40|2455.15|2440.35|2456.22|2441.42|2456.45|2441.65|2455.15|2440.35|19
1738421450000|2025-02-01 14:50:50|2456.19|2441.39|2455.1|2440.3|2456.19|2441.39|2455.07|2440.27|12
1738421460000|2025-02-01 14:51:00|2455.07|2440.27|2454.32|2439.52|2455.07|2440.27|2454.27|2439.47|18
1738421470000|2025-02-01 14:51:10|2454.29|2439.49|2453.14|2438.34|2454.34|2439.54|2453.14|2438.34|9
1738421480000|2025-02-01 14:51:20|2453.1|2438.3|2452.37|2437.57|2453.13|2438.33|2452.25|2437.45|22
1738421490000|2025-02-01 14:51:30|2452.38|2437.58|2451.9|2437.1|2452.99|2438.19|2451.9|2437.1|9
1738421500000|2025-02-01 14:51:40|2452.3|2437.5|2452.23|2437.43|2452.3|2437.5|2452.23|2437.43|2
1738421510000|2025-02-01 14:51:50|2452.25|2437.45|2452.18|2437.38|2452.42|2437.62|2452.09|2437.29|17
1738421520000|2025-02-01 14:52:00|2452.05|2437.25|2450.2|2435.4|2452.05|2437.25|2450.2|2435.4|21
1738421530000|2025-02-01 14:52:10|2450.27|2435.47|2451.24|2436.44|2451.37|2436.57|2449.39|2434.59|18
1738421540000|2025-02-01 14:52:20|2451.23|2436.43|2450.62|2435.82|2451.29|2436.49|2450.15|2435.35|21
1738421550000|2025-02-01 14:52:30|2450.52|2435.72|2450.54|2435.74|2450.59|2435.79|2450.42|2435.62|18
1738421560000|2025-02-01 14:52:40|2450.5|2435.7|2449.15|2434.35|2450.5|2435.7|2449.15|2434.35|20
1738421570000|2025-02-01 14:52:50|2449.13|2434.33|2447.58|2432.78|2449.34|2434.54|2447.58|2432.78|33
1738421580000|2025-02-01 14:53:00|2447.77|2432.97|2449.62|2434.82|2449.63|2434.83|2447.77|2432.97|23
1738421590000|2025-02-01 14:53:10|2449.61|2434.81|2450.2|2435.4|2450.2|2435.4|2449.45|2434.65|9
1738421600000|2025-02-01 14:53:20|2450.19|2435.39|2450.3|2435.5|2451.4|2436.6|2450.19|2435.39|21
1738421610000|2025-02-01 14:53:30|2450.47|2435.67|2450.11|2435.31|2450.49|2435.69|2449.86|2435.06|15
1738421620000|2025-02-01 14:53:40|2450.17|2435.37|2450.66|2435.86|2450.66|2435.86|2449.42|2434.62|19
1738421630000|2025-02-01 14:53:50|2450.52|2435.72|2450.12|2435.32|2451.2|2436.4|2450.12|2435.32|17
1738421640000|2025-02-01 14:54:00|2450.14|2435.34|2450.22|2435.42|2451.25|2436.45|2450.14|2435.34|16
1738421650000|2025-02-01 14:54:10|2450.45|2435.65|2451.16|2436.36|2451.25|2436.45|2450.27|2435.47|17
1738421660000|2025-02-01 14:54:20|2451.18|2436.38|2452.13|2437.33|2452.32|2437.52|2451.18|2436.38|19
1738421670000|2025-02-01 14:54:30|2452.2|2437.4|2453.13|2438.33|2453.13|2438.33|2452.2|2437.4|18
1738421680000|2025-02-01 14:54:40|2453.11|2438.31|2453.21|2438.41|2453.37|2438.57|2452.18|2437.38|24
1738421690000|2025-02-01 14:54:50|2453.22|2438.42|2451.65|2436.85|2453.73|2438.93|2451.65|2436.85|21
1738421700000|2025-02-01 14:55:00|2451.4|2436.6|2449.9|2435.1|2451.4|2436.6|2449.9|2435.1|9
1738421710000|2025-02-01 14:55:10|2449.65|2434.85|2449.15|2434.35|2449.65|2434.85|2448.65|2433.85|7
1738421720000|2025-02-01 14:55:20|2449.17|2434.37|2449.3|2434.5|2449.3|2434.5|2449.17|2434.37|4
1738421730000|2025-02-01 14:55:30|2449.27|2434.47|2448.22|2433.42|2449.27|2434.47|2448.22|2433.42|12
1738421740000|2025-02-01 14:55:40|2448.24|2433.44|2447.28|2432.48|2448.24|2433.44|2447.23|2432.43|12
1738421750000|2025-02-01 14:55:50|2447.27|2432.47|2447.58|2432.78|2447.58|2432.78|2447.27|2432.47|3
1738421760000|2025-02-01 14:56:00|2447.57|2432.77|2447.35|2432.55|2447.58|2432.78|2447.23|2432.43|9
1738421770000|2025-02-01 14:56:10|2447.37|2432.57|2447.28|2432.48|2447.72|2432.92|2447.25|2432.45|14
1738421780000|2025-02-01 14:56:20|2447.27|2432.47|2447.27|2432.47|2448.17|2433.37|2447.27|2432.47|12
1738421790000|2025-02-01 14:56:30|2447.28|2432.48|2448.19|2433.39|2449.25|2434.45|2447.27|2432.47|15
1738421800000|2025-02-01 14:56:40|2448.12|2433.32|2448.09|2433.29|2448.19|2433.39|2448.09|2433.29|6
1738421810000|2025-02-01 14:56:50|2448.07|2433.27|2446.39|2431.59|2448.07|2433.27|2446.39|2431.59|14
1738421820000|2025-02-01 14:57:00|2446.34|2431.54|2446.3|2431.5|2446.8|2432|2446.2|2431.4|12
1738421830000|2025-02-01 14:57:10|2446.28|2431.48|2446.29|2431.49|2446.47|2431.67|2446.28|2431.48|12
1738421840000|2025-02-01 14:57:20|2446.27|2431.47|2447.09|2432.29|2447.1|2432.3|2446.19|2431.39|15
1738421850000|2025-02-01 14:57:30|2447.1|2432.3|2447.43|2432.63|2447.43|2432.63|2447.09|2432.29|15
1738421860000|2025-02-01 14:57:40|2447.45|2432.65|2448.2|2433.4|2448.58|2433.78|2447.45|2432.65|15
1738421870000|2025-02-01 14:57:50|2448.19|2433.39|2448.15|2433.35|2448.2|2433.4|2448.15|2433.35|6
1738421880000|2025-02-01 14:58:00|2448.17|2433.37|2448.21|2433.41|2448.62|2433.82|2448.15|2433.35|10
1738421890000|2025-02-01 14:58:10|2448.23|2433.43|2448.65|2433.85|2448.9|2434.1|2447.65|2432.85|7
1738421900000|2025-02-01 14:58:20|2448.4|2433.6|2448.24|2433.44|2448.4|2433.6|2447.65|2432.85|6
1738421910000|2025-02-01 14:58:30|2448.23|2433.43|2447.38|2432.58|2448.23|2433.43|2447.36|2432.56|11
1738421920000|2025-02-01 14:58:40|2447.39|2432.59|2447.62|2432.82|2447.62|2432.82|2447.2|2432.4|8
1738421930000|2025-02-01 14:58:50|2447.45|2432.65|2447.11|2432.31|2447.45|2432.65|2446.83|2432.03|11
1738421940000|2025-02-01 14:59:00|2447.12|2432.32|2447.54|2432.74|2447.54|2432.74|2447.12|2432.32|3
1738421950000|2025-02-01 14:59:10|2447.52|2432.72|2448.2|2433.4|2448.35|2433.55|2447.52|2432.72|12
1738421960000|2025-02-01 14:59:20|2448.23|2433.43|2450.32|2435.52|2450.32|2435.52|2448.23|2433.43|16
1738421970000|2025-02-01 14:59:30|2450.39|2435.59|2450.23|2435.43|2451.16|2436.36|2450.23|2435.43|25
1738421980000|2025-02-01 14:59:40|2450.22|2435.42|2450.15|2435.35|2450.57|2435.77|2449.71|2434.91|14
1738421990000|2025-02-01 14:59:50|2450.14|2435.34|2449.38|2434.58|2450.14|2435.34|2449.38|2434.58|5
1738422000000|2025-02-01 15:00:00|2449.39|2434.59|2449.92|2435.12|2450.4|2435.6|2449.39|2434.59|24
1738422010000|2025-02-01 15:00:10|2449.25|2434.45|2448.24|2433.44|2449.25|2434.45|2448.06|2433.26|19
1738422020000|2025-02-01 15:00:20|2448.26|2433.46|2450.08|2435.28|2450.08|2435.28|2448.26|2433.46|14
1738422030000|2025-02-01 15:00:30|2449.82|2435.02|2450.16|2435.36|2450.16|2435.36|2449.22|2434.42|6
1738422040000|2025-02-01 15:00:40|2450.17|2435.37|2451.09|2436.29|2451.13|2436.33|2450.17|2435.37|15
1738422050000|2025-02-01 15:00:50|2451.08|2436.28|2453.07|2438.27|2453.07|2438.27|2450.21|2435.41|26
1738422060000|2025-02-01 15:01:00|2452.02|2437.22|2454.34|2439.54|2454.35|2439.55|2451.61|2436.81|25
1738422070000|2025-02-01 15:01:10|2454.42|2439.62|2454.09|2439.29|2454.66|2439.86|2453.83|2439.03|14
1738422080000|2025-02-01 15:01:20|2454.08|2439.28|2454.13|2439.33|2454.2|2439.4|2452.73|2437.93|24
1738422090000|2025-02-01 15:01:30|2454.15|2439.35|2451.63|2436.83|2454.15|2439.35|2450.19|2435.39|24
1738422100000|2025-02-01 15:01:40|2451.65|2436.85|2453|2438.2|2453.08|2438.28|2451.65|2436.85|15
1738422110000|2025-02-01 15:01:50|2452.84|2438.04|2451.21|2436.41|2452.84|2438.04|2451.07|2436.27|23
1738422120000|2025-02-01 15:02:00|2451.16|2436.36|2452.09|2437.29|2452.09|2437.29|2450.13|2435.33|15
1738422130000|2025-02-01 15:02:10|2452.1|2437.3|2449.65|2434.85|2452.15|2437.35|2449.65|2434.85|11
1738422140000|2025-02-01 15:02:20|2449.15|2434.35|2448.2|2433.4|2449.65|2434.85|2448.13|2433.33|13
1738422150000|2025-02-01 15:02:30|2448.18|2433.38|2447.12|2432.32|2448.32|2433.52|2447.12|2432.32|20
1738422160000|2025-02-01 15:02:40|2447.07|2432.27|2446.3|2431.5|2447.09|2432.29|2446.27|2431.47|13
1738422170000|2025-02-01 15:02:50|2446.29|2431.49|2447.16|2432.36|2447.26|2432.46|2446.19|2431.39|21
1738422180000|2025-02-01 15:03:00|2447.13|2432.33|2446.09|2431.29|2447.13|2432.33|2445.96|2431.16|23
1738422190000|2025-02-01 15:03:10|2446.08|2431.28|2446.03|2431.23|2446.18|2431.38|2445.87|2431.07|18
1738422200000|2025-02-01 15:03:20|2446.02|2431.22|2446|2431.2|2446.3|2431.5|2445.73|2430.93|26
1738422210000|2025-02-01 15:03:30|2446.02|2431.22|2445.2|2430.4|2446.15|2431.35|2444.9|2430.1|29
1738422220000|2025-02-01 15:03:40|2445.19|2430.39|2444.14|2429.34|2445.41|2430.61|2443.89|2429.09|25
1738422230000|2025-02-01 15:03:50|2444.16|2429.36|2444.18|2429.38|2446.03|2431.23|2444.16|2429.36|21
1738422240000|2025-02-01 15:04:00|2443.82|2429.02|2443.05|2428.25|2444.13|2429.33|2442.66|2427.86|31
1738422250000|2025-02-01 15:04:10|2443.04|2428.24|2443.11|2428.31|2444.13|2429.33|2442.71|2427.91|22
1738422260000|2025-02-01 15:04:20|2443.08|2428.28|2443.06|2428.26|2444.17|2429.37|2442.44|2427.64|24
1738422270000|2025-02-01 15:04:30|2443.03|2428.23|2442.3|2427.5|2443.03|2428.23|2442.25|2427.45|16
1738422280000|2025-02-01 15:04:40|2442.47|2427.67|2441.37|2426.57|2443.22|2428.42|2441.36|2426.56|32
1738422290000|2025-02-01 15:04:50|2441.29|2426.49|2442.12|2427.32|2442.19|2427.39|2441.12|2426.32|28
1738422300000|2025-02-01 15:05:00|2442.11|2427.31|2442.22|2427.42|2442.22|2427.42|2440.47|2425.67|25
1738422310000|2025-02-01 15:05:10|2442.12|2427.32|2445.13|2430.33|2445.13|2430.33|2442.12|2427.32|24
1738422320000|2025-02-01 15:05:20|2445.12|2430.32|2444.15|2429.35|2445.34|2430.54|2444.15|2429.35|14
1738422330000|2025-02-01 15:05:30|2443.9|2429.1|2440.65|2425.85|2443.9|2429.1|2440.4|2425.6|11
1738422340000|2025-02-01 15:05:40|2441.3|2426.5|2440.45|2425.65|2441.3|2426.5|2440.45|2425.65|11
1738422350000|2025-02-01 15:05:50|2440.48|2425.68|2441.45|2426.65|2441.45|2426.65|2440.43|2425.63|16
1738422360000|2025-02-01 15:06:00|2441.49|2426.69|2445.34|2430.54|2445.34|2430.54|2441.35|2426.55|28
1738422370000|2025-02-01 15:06:10|2445.33|2430.53|2446.43|2431.63|2446.43|2431.63|2445.02|2430.22|24
1738422380000|2025-02-01 15:06:20|2446.52|2431.72|2447.57|2432.77|2447.57|2432.77|2446.19|2431.39|23
1738422390000|2025-02-01 15:06:30|2447.55|2432.75|2448.14|2433.34|2448.35|2433.55|2447.35|2432.55|31
1738422400000|2025-02-01 15:06:40|2448.09|2433.29|2448.19|2433.39|2449.13|2434.33|2447.15|2432.35|27
1738422410000|2025-02-01 15:06:50|2448.21|2433.41|2449.12|2434.32|2449.12|2434.32|2448.16|2433.36|18
1738422420000|2025-02-01 15:07:00|2449.1|2434.3|2451.16|2436.36|2451.38|2436.58|2448.95|2434.15|21
1738422430000|2025-02-01 15:07:10|2451.13|2436.33|2451.1|2436.3|2451.54|2436.74|2450.53|2435.73|22
1738422440000|2025-02-01 15:07:20|2450.9|2436.1|2450.72|2435.92|2450.92|2436.12|2450.15|2435.35|22
1738422450000|2025-02-01 15:07:30|2450.7|2435.9|2452.16|2437.36|2452.38|2437.58|2450.54|2435.74|23
1738422460000|2025-02-01 15:07:40|2452.15|2437.35|2453.86|2439.06|2453.88|2439.08|2452.07|2437.27|20
1738422470000|2025-02-01 15:07:50|2453.81|2439.01|2453.1|2438.3|2453.9|2439.1|2452.72|2437.92|17
1738422480000|2025-02-01 15:08:00|2452.97|2438.17|2452.05|2437.25|2453|2438.2|2451.1|2436.3|23
1738422490000|2025-02-01 15:08:10|2452.08|2437.28|2452.05|2437.25|2452.92|2438.12|2451.77|2436.97|18
1738422500000|2025-02-01 15:08:20|2452.13|2437.33|2452.02|2437.22|2452.15|2437.35|2451.82|2437.02|19
1738422510000|2025-02-01 15:08:30|2452.07|2437.27|2453.15|2438.35|2453.15|2438.35|2452.05|2437.25|16
1738422520000|2025-02-01 15:08:40|2453.11|2438.31|2453.05|2438.25|2453.14|2438.34|2452.88|2438.08|10
1738422530000|2025-02-01 15:08:50|2453.03|2438.23|2451.81|2437.01|2453.03|2438.23|2451.77|2436.97|11
1738422540000|2025-02-01 15:09:00|2452|2437.2|2454.15|2439.35|2454.15|2439.35|2451.95|2437.15|23
1738422550000|2025-02-01 15:09:10|2454.14|2439.34|2454.15|2439.35|2454.2|2439.4|2454.13|2439.33|7
1738422560000|2025-02-01 15:09:20|2454.45|2439.65|2455.02|2440.22|2455.02|2440.22|2454.08|2439.28|16
1738422570000|2025-02-01 15:09:30|2455.08|2440.28|2455.09|2440.29|2455.09|2440.29|2454.86|2440.06|8
1738422580000|2025-02-01 15:09:40|2455.14|2440.34|2455.12|2440.32|2455.87|2441.07|2455.03|2440.23|21
1738422590000|2025-02-01 15:09:50|2455.1|2440.3|2454.84|2440.04|2455.88|2441.08|2454.67|2439.87|16
1738422600000|2025-02-01 15:10:00|2454.67|2439.87|2453.05|2438.25|2454.85|2440.05|2452.92|2438.12|21
1738422610000|2025-02-01 15:10:10|2452.97|2438.17|2451.17|2436.37|2453.03|2438.23|2451.17|2436.37|17
1738422620000|2025-02-01 15:10:20|2451.14|2436.34|2451.03|2436.23|2451.98|2437.18|2451.03|2436.23|14
1738422630000|2025-02-01 15:10:30|2451.04|2436.24|2450.48|2435.68|2451.96|2437.16|2450.48|2435.68|19
1738422640000|2025-02-01 15:10:40|2450.65|2435.85|2451.06|2436.26|2451.08|2436.28|2450.65|2435.85|8
1738422650000|2025-02-01 15:10:50|2451.01|2436.21|2450.99|2436.19|2451.01|2436.21|2450.84|2436.04|8
1738422660000|2025-02-01 15:11:00|2450.98|2436.18|2450.13|2435.33|2450.98|2436.18|2449.97|2435.17|17
1738422670000|2025-02-01 15:11:10|2450.14|2435.34|2451.07|2436.27|2451.07|2436.27|2450.14|2435.34|12
1738422680000|2025-02-01 15:11:20|2451.09|2436.29|2449.56|2434.76|2451.29|2436.49|2449.56|2434.76|14
1738422690000|2025-02-01 15:11:30|2449.67|2434.87|2449.04|2434.24|2449.67|2434.87|2448.89|2434.09|17
1738422700000|2025-02-01 15:11:40|2448.98|2434.18|2448.27|2433.47|2448.98|2434.18|2447.8|2433|20
1738422710000|2025-02-01 15:11:50|2448.15|2433.35|2445.72|2430.92|2448.15|2433.35|2445.72|2430.92|17
1738422720000|2025-02-01 15:12:00|2445.88|2431.08|2444.15|2429.35|2445.88|2431.08|2444.15|2429.35|21
1738422730000|2025-02-01 15:12:10|2444.47|2429.67|2445.73|2430.93|2445.92|2431.12|2444.32|2429.52|19
1738422740000|2025-02-01 15:12:20|2445.87|2431.07|2444.62|2429.82|2445.87|2431.07|2444.56|2429.76|18
1738422750000|2025-02-01 15:12:30|2444.63|2429.83|2444.6|2429.8|2445.12|2430.32|2444.59|2429.79|16
1738422760000|2025-02-01 15:12:40|2444.54|2429.74|2443.96|2429.16|2444.54|2429.74|2443.53|2428.73|18
1738422770000|2025-02-01 15:12:50|2443.72|2428.92|2444.03|2429.23|2444.03|2429.23|2443.56|2428.76|11
1738422780000|2025-02-01 15:13:00|2443.94|2429.14|2442.56|2427.76|2443.95|2429.15|2442.56|2427.76|17
1738422790000|2025-02-01 15:13:10|2442.61|2427.81|2443.1|2428.3|2443.1|2428.3|2442.58|2427.78|15
1738422800000|2025-02-01 15:13:20|2443.05|2428.25|2444.08|2429.28|2444.08|2429.28|2443.05|2428.25|21
1738422810000|2025-02-01 15:13:30|2444.13|2429.33|2443.7|2428.9|2444.64|2429.84|2443.55|2428.75|18
1738422820000|2025-02-01 15:13:40|2443.84|2429.04|2442.17|2427.37|2443.85|2429.05|2442.14|2427.34|18
1738422830000|2025-02-01 15:13:50|2442.19|2427.39|2442|2427.2|2442.81|2428.01|2442|2427.2|11
1738422840000|2025-02-01 15:14:00|2441.98|2427.18|2441.09|2426.29|2442.1|2427.3|2441.02|2426.22|17
1738422850000|2025-02-01 15:14:10|2441.08|2426.28|2442.13|2427.33|2442.14|2427.34|2441.07|2426.27|14
1738422860000|2025-02-01 15:14:20|2442.02|2427.22|2443.02|2428.22|2443.02|2428.22|2441.99|2427.19|13
1738422870000|2025-02-01 15:14:30|2442.95|2428.15|2441.15|2426.35|2442.95|2428.15|2441.15|2426.35|11
1738422880000|2025-02-01 15:14:40|2441.65|2426.85|2442.9|2428.1|2442.9|2428.1|2441.65|2426.85|4
1738422890000|2025-02-01 15:14:50|2443.37|2428.57|2443.08|2428.28|2444.08|2429.28|2443.08|2428.28|22
1738422900000|2025-02-01 15:15:00|2443.05|2428.25|2445.06|2430.26|2445.31|2430.51|2443.05|2428.25|28
1738422910000|2025-02-01 15:15:10|2445.09|2430.29|2448.18|2433.38|2448.19|2433.39|2445.09|2430.29|26
1738422920000|2025-02-01 15:15:20|2448.12|2433.32|2446.53|2431.73|2448.18|2433.38|2446.52|2431.72|32
1738422930000|2025-02-01 15:15:30|2446.95|2432.15|2446.06|2431.26|2447.03|2432.23|2446.05|2431.25|17
1738422940000|2025-02-01 15:15:40|2446.16|2431.36|2445.09|2430.29|2446.17|2431.37|2444.9|2430.1|18
1738422950000|2025-02-01 15:15:50|2444.94|2430.14|2444.79|2429.99|2445.07|2430.27|2444.56|2429.76|16
1738422960000|2025-02-01 15:16:00|2444.91|2430.11|2446.07|2431.27|2447.05|2432.25|2444.91|2430.11|28
1738422970000|2025-02-01 15:16:10|2446.08|2431.28|2447.12|2432.32|2447.29|2432.49|2445.67|2430.87|22
1738422980000|2025-02-01 15:16:20|2447.08|2432.28|2447.08|2432.28|2448.02|2433.22|2446.94|2432.14|16
1738422990000|2025-02-01 15:16:30|2447.1|2432.3|2447.93|2433.13|2448.04|2433.24|2447.09|2432.29|16
1738423000000|2025-02-01 15:16:40|2447.99|2433.19|2447.14|2432.34|2447.99|2433.19|2447.07|2432.27|15
1738423010000|2025-02-01 15:16:50|2447.11|2432.31|2446.11|2431.31|2447.11|2432.31|2446.09|2431.29|11
1738423020000|2025-02-01 15:17:00|2445.79|2430.99|2444.03|2429.23|2445.79|2430.99|2444.01|2429.21|16
1738423030000|2025-02-01 15:17:10|2444.02|2429.22|2442.86|2428.06|2444.03|2429.23|2442.52|2427.72|17
1738423040000|2025-02-01 15:17:20|2442.87|2428.07|2442.23|2427.43|2442.87|2428.07|2441.97|2427.17|18
1738423050000|2025-02-01 15:17:30|2442.16|2427.36|2442.16|2427.36|2442.19|2427.39|2441.83|2427.03|24
1738423060000|2025-02-01 15:17:40|2442.15|2427.35|2444.13|2429.33|2444.15|2429.35|2442.15|2427.35|21
1738423070000|2025-02-01 15:17:50|2444.06|2429.26|2441.65|2426.85|2444.14|2429.34|2441.65|2426.85|7
1738423080000|2025-02-01 15:18:00|2441.4|2426.6|2440.27|2425.47|2441.4|2426.6|2439.9|2425.1|7
1738423090000|2025-02-01 15:18:10|2440.32|2425.52|2441.4|2426.6|2441.4|2426.6|2440.32|2425.52|16
1738423100000|2025-02-01 15:18:20|2441.87|2427.07|2441.04|2426.24|2441.9|2427.1|2441.03|2426.23|12
1738423110000|2025-02-01 15:18:30|2441.03|2426.23|2440.32|2425.52|2441.03|2426.23|2440.32|2425.52|7
1738423120000|2025-02-01 15:18:40|2440.53|2425.73|2440.87|2426.07|2441.15|2426.35|2440.53|2425.73|13
1738423130000|2025-02-01 15:18:50|2440.86|2426.06|2440.35|2425.55|2440.86|2426.06|2440.3|2425.5|9
1738423140000|2025-02-01 15:19:00|2440.32|2425.52|2440.03|2425.23|2440.32|2425.52|2439.24|2424.44|15
1738423150000|2025-02-01 15:19:10|2440|2425.2|2434.63|2419.83|2440|2425.2|2434.52|2419.72|23
1738423160000|2025-02-01 15:19:20|2434.67|2419.87|2434.09|2419.29|2435.67|2420.87|2433.81|2419.01|27
1738423170000|2025-02-01 15:19:30|2434.1|2419.3|2434.44|2419.64|2435.01|2420.21|2434.05|2419.25|23
1738423180000|2025-02-01 15:19:40|2434.09|2419.29|2433.61|2418.81|2434.09|2419.29|2433.55|2418.75|19
1738423190000|2025-02-01 15:19:50|2433.37|2418.57|2434.13|2419.33|2434.24|2419.44|2432.99|2418.19|23
1738423200000|2025-02-01 15:20:00|2434.24|2419.44|2435|2420.2|2435.86|2421.06|2434.09|2419.29|32
1738423210000|2025-02-01 15:20:10|2435.58|2420.78|2435.06|2420.26|2436.97|2422.17|2434.9|2420.1|29
1738423220000|2025-02-01 15:20:20|2435.02|2420.22|2435.11|2420.31|2436.05|2421.25|2434.55|2419.75|22
1738423230000|2025-02-01 15:20:30|2435.17|2420.37|2436.59|2421.79|2436.59|2421.79|2435.1|2420.3|20
1738423240000|2025-02-01 15:20:40|2437.07|2422.27|2438|2423.2|2438|2423.2|2437.07|2422.27|19
1738423250000|2025-02-01 15:20:50|2437.8|2423|2438.1|2423.3|2438.11|2423.31|2437.15|2422.35|26
1738423260000|2025-02-01 15:21:00|2437.95|2423.15|2436.05|2421.25|2437.95|2423.15|2436.03|2421.23|25
1738423270000|2025-02-01 15:21:10|2436.03|2421.23|2437.4|2422.6|2437.65|2422.85|2435.65|2420.85|10
1738423280000|2025-02-01 15:21:20|2437.15|2422.35|2437.95|2423.15|2437.95|2423.15|2436.15|2421.35|9
1738423290000|2025-02-01 15:21:30|2438|2423.2|2441.14|2426.34|2441.27|2426.47|2438|2423.2|27
1738423300000|2025-02-01 15:21:40|2441.15|2426.35|2441.68|2426.88|2442.12|2427.32|2441.15|2426.35|25
1738423310000|2025-02-01 15:21:50|2441.65|2426.85|2440.57|2425.77|2441.84|2427.04|2440.56|2425.76|23
1738423320000|2025-02-01 15:22:00|2440.12|2425.32|2437.9|2423.1|2440.67|2425.87|2437.9|2423.1|28
1738423330000|2025-02-01 15:22:10|2437.92|2423.12|2436.7|2421.9|2438.09|2423.29|2436.7|2421.9|13
1738423340000|2025-02-01 15:22:20|2436.65|2421.85|2438.03|2423.23|2438.03|2423.23|2436.65|2421.85|13
1738423350000|2025-02-01 15:22:30|2437.98|2423.18|2436.08|2421.28|2437.98|2423.18|2436.08|2421.28|21
1738423360000|2025-02-01 15:22:40|2436.1|2421.3|2436.94|2422.14|2436.94|2422.14|2436.1|2421.3|10
1738423370000|2025-02-01 15:22:50|2436.95|2422.15|2437.05|2422.25|2437.05|2422.25|2436.95|2422.15|13
1738423380000|2025-02-01 15:23:00|2437.03|2422.23|2438.86|2424.06|2438.86|2424.06|2437.03|2422.23|15
1738423390000|2025-02-01 15:23:10|2438.88|2424.08|2438.88|2424.08|2438.88|2424.08|2436.85|2422.05|21
1738423400000|2025-02-01 15:23:20|2438.54|2423.74|2438.13|2423.33|2438.72|2423.92|2438.05|2423.25|11
1738423410000|2025-02-01 15:23:30|2438.65|2423.85|2439.8|2425|2439.87|2425.07|2438.65|2423.85|13
1738423420000|2025-02-01 15:23:40|2439.76|2424.96|2440.12|2425.32|2441.03|2426.23|2439.76|2424.96|22
1738423430000|2025-02-01 15:23:50|2440.13|2425.33|2439.53|2424.73|2441|2426.2|2439.48|2424.68|12
1738423440000|2025-02-01 15:24:00|2439.6|2424.8|2440.04|2425.24|2440.07|2425.27|2438.85|2424.05|15
1738423450000|2025-02-01 15:24:10|2440.06|2425.26|2439.84|2425.04|2440.1|2425.3|2439.84|2425.04|14
1738423460000|2025-02-01 15:24:20|2439.92|2425.12|2440.98|2426.18|2441.03|2426.23|2439.89|2425.09|20
1738423470000|2025-02-01 15:24:30|2440.65|2425.85|2440.4|2425.6|2441.65|2426.85|2440.15|2425.35|9
1738423480000|2025-02-01 15:24:40|2440.15|2425.35|2442.06|2427.26|2442.06|2427.26|2440.15|2425.35|9
1738423490000|2025-02-01 15:24:50|2442.05|2427.25|2442.05|2427.25|2442.06|2427.26|2441.95|2427.15|9
1738423500000|2025-02-01 15:25:00|2442.04|2427.24|2441.61|2426.81|2442.04|2427.24|2441.3|2426.5|11
1738423510000|2025-02-01 15:25:10|2441.4|2426.6|2440.13|2425.33|2441.4|2426.6|2440.13|2425.33|16
1738423520000|2025-02-01 15:25:20|2440.1|2425.3|2441.1|2426.3|2441.1|2426.3|2439.93|2425.13|26
1738423530000|2025-02-01 15:25:30|2441.06|2426.26|2441.03|2426.23|2441.06|2426.26|2441.01|2426.21|5
1738423540000|2025-02-01 15:25:40|2441.04|2426.24|2439.57|2424.77|2441.04|2426.24|2439.57|2424.77|10
1738423550000|2025-02-01 15:25:50|2439.58|2424.78|2439.57|2424.77|2439.58|2424.78|2439.57|2424.77|2
1738423560000|2025-02-01 15:26:00|2439.9|2425.1|2440.43|2425.63|2440.8|2426|2439.9|2425.1|20
1738423570000|2025-02-01 15:26:10|2440.44|2425.64|2439.54|2424.74|2440.74|2425.94|2439.52|2424.72|23
1738423580000|2025-02-01 15:26:20|2439.8|2425|2440.04|2425.24|2440.04|2425.24|2439.5|2424.7|17
1738423590000|2025-02-01 15:26:30|2440.14|2425.34|2440.86|2426.06|2441.01|2426.21|2440.14|2425.34|13
1738423600000|2025-02-01 15:26:40|2441.01|2426.21|2441.7|2426.9|2441.7|2426.9|2441.01|2426.21|6
1738423610000|2025-02-01 15:26:50|2441.58|2426.78|2440.92|2426.12|2441.58|2426.78|2439.73|2424.93|19
1738423620000|2025-02-01 15:27:00|2440.79|2425.99|2442.56|2427.76|2443.07|2428.27|2440.79|2425.99|22
1738423630000|2025-02-01 15:27:10|2442.81|2428.01|2442.59|2427.79|2443.08|2428.28|2442.59|2427.79|10
1738423640000|2025-02-01 15:27:20|2442.81|2428.01|2443.16|2428.36|2443.16|2428.36|2442.59|2427.79|10
1738423650000|2025-02-01 15:27:30|2443.18|2428.38|2442.88|2428.08|2443.78|2428.98|2442.88|2428.08|18
1738423660000|2025-02-01 15:27:40|2443.02|2428.22|2443.4|2428.6|2443.4|2428.6|2442.65|2427.85|6
1738423670000|2025-02-01 15:27:50|2443.15|2428.35|2443.53|2428.73|2443.53|2428.73|2443.15|2428.35|4
1738423680000|2025-02-01 15:28:00|2443.55|2428.75|2443|2428.2|2443.55|2428.75|2442.7|2427.9|17
1738423690000|2025-02-01 15:28:10|2443.12|2428.32|2443.89|2429.09|2443.89|2429.09|2443.1|2428.3|15
1738423700000|2025-02-01 15:28:20|2443.9|2429.1|2444.65|2429.85|2444.65|2429.85|2443.9|2429.1|5
1738423710000|2025-02-01 15:28:30|2444.61|2429.81|2444.6|2429.8|2444.65|2429.85|2444.52|2429.72|6
1738423720000|2025-02-01 15:28:40|2444.61|2429.81|2445.23|2430.43|2445.23|2430.43|2444.61|2429.81|7
1738423730000|2025-02-01 15:28:50|2445.25|2430.45|2445.71|2430.91|2446.02|2431.22|2445.12|2430.32|18
1738423740000|2025-02-01 15:29:00|2445.68|2430.88|2447.57|2432.77|2447.57|2432.77|2445.08|2430.28|21
1738423750000|2025-02-01 15:29:10|2447.63|2432.83|2447.84|2433.04|2447.84|2433.04|2447.46|2432.66|13
1738423760000|2025-02-01 15:29:20|2447.67|2432.87|2447.89|2433.09|2447.89|2433.09|2447.64|2432.84|13
1738423770000|2025-02-01 15:29:30|2447.78|2432.98|2447.83|2433.03|2447.84|2433.04|2447.78|2432.98|4
1738423780000|2025-02-01 15:29:40|2447.88|2433.08|2447.87|2433.07|2448.08|2433.28|2447.87|2433.07|8
1738423790000|2025-02-01 15:29:50|2448.08|2433.28|2448.09|2433.29|2448.09|2433.29|2448.08|2433.28|2
1738423800000|2025-02-01 15:30:00|2448.06|2433.26|2446.56|2431.76|2448.06|2433.26|2446.56|2431.76|12
1738423810000|2025-02-01 15:30:10|2446.58|2431.78|2445.77|2430.97|2446.61|2431.81|2445.74|2430.94|18
1738423820000|2025-02-01 15:30:20|2445.75|2430.95|2445.24|2430.44|2445.75|2430.95|2444.65|2429.85|21
1738423830000|2025-02-01 15:30:30|2445.07|2430.27|2444.57|2429.77|2445.12|2430.32|2443.8|2429|14
1738423840000|2025-02-01 15:30:40|2444.54|2429.74|2442.96|2428.16|2444.54|2429.74|2442.96|2428.16|22
1738423850000|2025-02-01 15:30:50|2442.93|2428.13|2441.65|2426.85|2442.93|2428.13|2441.65|2426.85|6
1738423860000|2025-02-01 15:31:00|2441.9|2427.1|2440.4|2425.6|2442.4|2427.6|2440.4|2425.6|9
1738423870000|2025-02-01 15:31:10|2440.65|2425.85|2442.79|2427.99|2442.91|2428.11|2440.4|2425.6|11
1738423880000|2025-02-01 15:31:20|2442.75|2427.95|2442.97|2428.17|2443.12|2428.32|2442.75|2427.95|6
1738423890000|2025-02-01 15:31:30|2442.98|2428.18|2443.94|2429.14|2444.09|2429.29|2442.98|2428.18|10
1738423900000|2025-02-01 15:31:40|2443.96|2429.16|2445.84|2431.04|2445.84|2431.04|2443.94|2429.14|20
1738423910000|2025-02-01 15:31:50|2445.8|2431|2447.26|2432.46|2447.95|2433.15|2445.67|2430.87|22
1738423920000|2025-02-01 15:32:00|2447.23|2432.43|2448.59|2433.79|2448.59|2433.79|2447.23|2432.43|16
1738423930000|2025-02-01 15:32:10|2448.57|2433.77|2448.92|2434.12|2448.92|2434.12|2447.98|2433.18|18
1738423940000|2025-02-01 15:32:20|2448.96|2434.16|2450.51|2435.71|2450.6|2435.8|2448.9|2434.1|18
1738423950000|2025-02-01 15:32:30|2450.5|2435.7|2450.53|2435.73|2451.36|2436.56|2450.38|2435.58|20
1738423960000|2025-02-01 15:32:40|2450.51|2435.71|2451.37|2436.57|2451.37|2436.57|2450.37|2435.57|14
1738423970000|2025-02-01 15:32:50|2451.24|2436.44|2451.39|2436.59|2451.39|2436.59|2450.81|2436.01|13
1738423980000|2025-02-01 15:33:00|2451.27|2436.47|2451.24|2436.44|2451.32|2436.52|2450.17|2435.37|20
1738423990000|2025-02-01 15:33:10|2451.3|2436.5|2452.07|2437.27|2452.7|2437.9|2451.28|2436.48|26
1738424000000|2025-02-01 15:33:20|2452.13|2437.33|2452.68|2437.88|2452.69|2437.89|2451.85|2437.05|18
1738424010000|2025-02-01 15:33:30|2452.7|2437.9|2451.82|2437.02|2452.7|2437.9|2451.2|2436.4|20
1738424020000|2025-02-01 15:33:40|2451.89|2437.09|2452.74|2437.94|2453.07|2438.27|2451.89|2437.09|15
1738424030000|2025-02-01 15:33:50|2452.87|2438.07|2452.87|2438.07|2453.75|2438.95|2452.87|2438.07|25
1738424040000|2025-02-01 15:34:00|2452.86|2438.06|2452.28|2437.48|2452.86|2438.06|2452.28|2437.48|10
1738424050000|2025-02-01 15:34:10|2452.4|2437.6|2452.54|2437.74|2452.63|2437.83|2452.4|2437.6|7
1738424060000|2025-02-01 15:34:20|2452.56|2437.76|2453.72|2438.92|2453.73|2438.93|2452.56|2437.76|13
1738424070000|2025-02-01 15:34:30|2453.55|2438.75|2453.51|2438.71|2453.72|2438.92|2453.2|2438.4|9
1738424080000|2025-02-01 15:34:40|2453.47|2438.67|2452.56|2437.76|2453.58|2438.78|2452.54|2437.74|13
1738424090000|2025-02-01 15:34:50|2452.55|2437.75|2453.62|2438.82|2453.63|2438.83|2451.82|2437.02|11
1738424100000|2025-02-01 15:35:00|2453.64|2438.84|2454.46|2439.66|2454.56|2439.76|2453.53|2438.73|14
1738424110000|2025-02-01 15:35:10|2454.49|2439.69|2453.87|2439.07|2454.7|2439.9|2453.87|2439.07|17
1738424120000|2025-02-01 15:35:20|2453.86|2439.06|2454.51|2439.71|2454.57|2439.77|2452.73|2437.93|21
1738424130000|2025-02-01 15:35:30|2454.53|2439.73|2455.2|2440.4|2455.2|2440.4|2454.47|2439.67|12
1738424140000|2025-02-01 15:35:40|2455.11|2440.31|2455.64|2440.84|2455.75|2440.95|2454.87|2440.07|17
1738424150000|2025-02-01 15:35:50|2455.56|2440.76|2455.91|2441.11|2456.54|2441.74|2455.56|2440.76|18
1738424160000|2025-02-01 15:36:00|2455.92|2441.12|2456.54|2441.74|2456.62|2441.82|2455.91|2441.11|16
1738424170000|2025-02-01 15:36:10|2456.53|2441.73|2455.74|2440.94|2456.57|2441.77|2455.74|2440.94|15
1738424180000|2025-02-01 15:36:20|2455.73|2440.93|2455.54|2440.74|2455.73|2440.93|2455.03|2440.23|21
1738424190000|2025-02-01 15:36:30|2455.57|2440.77|2454.44|2439.64|2455.63|2440.83|2454.23|2439.43|20
1738424200000|2025-02-01 15:36:40|2454.58|2439.78|2453.82|2439.02|2454.87|2440.07|2453.82|2439.02|18
1738424210000|2025-02-01 15:36:50|2453.78|2438.98|2452.61|2437.81|2453.78|2438.98|2452.32|2437.52|15
1738424220000|2025-02-01 15:37:00|2452.6|2437.8|2451.73|2436.93|2452.94|2438.14|2451.52|2436.72|22
1738424230000|2025-02-01 15:37:10|2451.72|2436.92|2451.38|2436.58|2451.72|2436.92|2451.38|2436.58|9
1738424240000|2025-02-01 15:37:20|2451.3|2436.5|2450.97|2436.17|2451.62|2436.82|2450.96|2436.16|15
1738424250000|2025-02-01 15:37:30|2450.98|2436.18|2451|2436.2|2451.03|2436.23|2450.97|2436.17|4
1738424260000|2025-02-01 15:37:40|2451.02|2436.22|2451.78|2436.98|2451.78|2436.98|2451.02|2436.22|10
1738424270000|2025-02-01 15:37:50|2451.56|2436.76|2451.88|2437.08|2451.88|2437.08|2451.56|2436.76|7
1738424280000|2025-02-01 15:38:00|2451.9|2437.1|2453.02|2438.22|2453.21|2438.41|2451.86|2437.06|17
1738424290000|2025-02-01 15:38:10|2452.65|2437.85|2453.65|2438.85|2453.65|2438.85|2452.65|2437.85|4
1738424300000|2025-02-01 15:38:20|2453.4|2438.6|2453.1|2438.3|2453.55|2438.75|2453.1|2438.3|4
1738424310000|2025-02-01 15:38:30|2452.78|2437.98|2452.95|2438.15|2453.05|2438.25|2452.78|2437.98|10
1738424320000|2025-02-01 15:38:40|2452.82|2438.02|2454.58|2439.78|2454.58|2439.78|2452.82|2438.02|21
1738424330000|2025-02-01 15:38:50|2454.63|2439.83|2454.92|2440.12|2455|2440.2|2454.59|2439.79|13
1738424340000|2025-02-01 15:39:00|2455.05|2440.25|2454.07|2439.27|2455.05|2440.25|2453.4|2438.6|22
1738424350000|2025-02-01 15:39:10|2454.08|2439.28|2455.03|2440.23|2455.03|2440.23|2454.08|2439.28|11
1738424370000|2025-02-01 15:39:30|2454.9|2440.1|2455.8|2441|2455.8|2441|2454.9|2440.1|8
1738424380000|2025-02-01 15:39:40|2455.73|2440.93|2455.81|2441.01|2455.81|2441.01|2455.73|2440.93|2
1738424390000|2025-02-01 15:39:50|2456.43|2441.63|2456.43|2441.63|2456.53|2441.73|2456.41|2441.61|7
1738424400000|2025-02-01 15:40:00|2456.41|2441.61|2456.45|2441.65|2456.69|2441.89|2456.41|2441.61|9
1738424410000|2025-02-01 15:40:10|2456.52|2441.72|2457.9|2443.1|2458.04|2443.24|2456.52|2441.72|22
1738424420000|2025-02-01 15:40:20|2457.89|2443.09|2456.78|2441.98|2457.89|2443.09|2456.78|2441.98|11
1738424430000|2025-02-01 15:40:30|2456.93|2442.13|2456.45|2441.65|2456.93|2442.13|2456.45|2441.65|6
1738424440000|2025-02-01 15:40:40|2456.46|2441.66|2456.51|2441.71|2456.51|2441.71|2456.19|2441.39|7
1738424450000|2025-02-01 15:40:50|2456.47|2441.67|2456.81|2442.01|2457.37|2442.57|2456.47|2441.67|14
1738424460000|2025-02-01 15:41:00|2456.8|2442|2457.46|2442.66|2457.46|2442.66|2456.8|2442|6
1738424470000|2025-02-01 15:41:10|2457.55|2442.75|2458.55|2443.75|2458.6|2443.8|2457.51|2442.71|10
1738424480000|2025-02-01 15:41:20|2458.56|2443.76|2458.15|2443.35|2458.56|2443.76|2457.65|2442.85|7
1738424490000|2025-02-01 15:41:30|2458.4|2443.6|2458.89|2444.09|2458.89|2444.09|2458.4|2443.6|2
1738424500000|2025-02-01 15:41:40|2458.81|2444.01|2458.55|2443.75|2458.81|2444.01|2458.53|2443.73|8
1738424510000|2025-02-01 15:41:50|2458.53|2443.73|2458.58|2443.78|2458.75|2443.95|2457.76|2442.96|17
1738424520000|2025-02-01 15:42:00|2458.54|2443.74|2458.61|2443.81|2458.75|2443.95|2458.13|2443.33|11
1738424530000|2025-02-01 15:42:10|2458.57|2443.77|2458.62|2443.82|2459.01|2444.21|2458.56|2443.76|12
1738424540000|2025-02-01 15:42:20|2458.59|2443.79|2458.74|2443.94|2458.74|2443.94|2458.54|2443.74|5
1738424550000|2025-02-01 15:42:30|2458.76|2443.96|2457.92|2443.12|2458.81|2444.01|2457.45|2442.65|16
1738424560000|2025-02-01 15:42:40|2457.99|2443.19|2457.8|2443|2457.99|2443.19|2457.8|2443|3
1738424570000|2025-02-01 15:42:50|2457.78|2442.98|2458.98|2444.18|2458.98|2444.18|2457.78|2442.98|11
1738424580000|2025-02-01 15:43:00|2458.81|2444.01|2457.52|2442.72|2458.87|2444.07|2457.52|2442.72|18
1738424590000|2025-02-01 15:43:10|2457.48|2442.68|2457.59|2442.79|2457.6|2442.8|2457.4|2442.6|6
1738424600000|2025-02-01 15:43:20|2457.56|2442.76|2457|2442.2|2457.56|2442.76|2455.8|2441|24
1738424610000|2025-02-01 15:43:30|2457.06|2442.26|2457.18|2442.38|2457.18|2442.38|2457.05|2442.25|10
1738424620000|2025-02-01 15:43:40|2457.09|2442.29|2458.68|2443.88|2458.92|2444.12|2457.09|2442.29|24
1738424630000|2025-02-01 15:43:50|2458.67|2443.87|2458.61|2443.81|2458.67|2443.87|2458.61|2443.81|2
1738424640000|2025-02-01 15:44:00|2458.5|2443.7|2457.28|2442.48|2458.5|2443.7|2457.28|2442.48|6
1738424650000|2025-02-01 15:44:10|2457.31|2442.51|2457.92|2443.12|2457.92|2443.12|2456.73|2441.93|12
1738424660000|2025-02-01 15:44:20|2457.85|2443.05|2457.7|2442.9|2458.05|2443.25|2457.7|2442.9|7
1738424670000|2025-02-01 15:44:30|2457.69|2442.89|2457.68|2442.88|2457.69|2442.89|2457.68|2442.88|2
1738424680000|2025-02-01 15:44:40|2457.15|2442.35|2458.4|2443.6|2458.4|2443.6|2457.15|2442.35|5
1738424690000|2025-02-01 15:44:50|2458.65|2443.85|2459.15|2444.35|2459.9|2445.1|2458.65|2443.85|8
1738424700000|2025-02-01 15:45:00|2459.5|2444.7|2458.7|2443.9|2459.5|2444.7|2458.7|2443.9|13
1738424710000|2025-02-01 15:45:10|2458.92|2444.12|2457.67|2442.87|2459.11|2444.31|2457.63|2442.83|19
1738424720000|2025-02-01 15:45:20|2457.71|2442.91|2456.65|2441.85|2457.89|2443.09|2456.46|2441.66|29
1738424730000|2025-02-01 15:45:30|2456.67|2441.87|2457.03|2442.23|2457.2|2442.4|2456.67|2441.87|11
1738424740000|2025-02-01 15:45:40|2456.99|2442.19|2456.82|2442.02|2457.12|2442.32|2456.08|2441.28|19
1738424750000|2025-02-01 15:45:50|2456.78|2441.98|2456.71|2441.91|2457.15|2442.35|2456.71|2441.91|10
1738424760000|2025-02-01 15:46:00|2456.92|2442.12|2457.77|2442.97|2458.02|2443.22|2456.92|2442.12|18
1738424770000|2025-02-01 15:46:10|2457.67|2442.87|2457.79|2442.99|2457.93|2443.13|2457.67|2442.87|8
1738424780000|2025-02-01 15:46:20|2457.76|2442.96|2458.89|2444.09|2458.99|2444.19|2457.76|2442.96|25
1738424790000|2025-02-01 15:46:30|2458.91|2444.11|2457.9|2443.1|2458.95|2444.15|2457.57|2442.77|13
1738424800000|2025-02-01 15:46:40|2457.74|2442.94|2459.74|2444.94|2459.78|2444.98|2457.74|2442.94|23
1738424810000|2025-02-01 15:46:50|2459.77|2444.97|2458.46|2443.66|2460.62|2445.82|2458.36|2443.56|21
1738424820000|2025-02-01 15:47:00|2458.45|2443.65|2456.77|2441.97|2458.61|2443.81|2456.77|2441.97|18
1738424830000|2025-02-01 15:47:10|2456.45|2441.65|2454.43|2439.63|2456.61|2441.81|2454.43|2439.63|26
1738424840000|2025-02-01 15:47:20|2454.39|2439.59|2453.86|2439.06|2454.95|2440.15|2453.86|2439.06|13
1738424850000|2025-02-01 15:47:30|2453.78|2438.98|2454|2439.2|2454.09|2439.29|2453.77|2438.97|19
1738424860000|2025-02-01 15:47:40|2454.02|2439.22|2455.9|2441.1|2456.14|2441.34|2454.02|2439.22|24
1738424870000|2025-02-01 15:47:50|2455.94|2441.14|2456.73|2441.93|2456.75|2441.95|2455.57|2440.77|23
1738424880000|2025-02-01 15:48:00|2456.4|2441.6|2456.65|2441.85|2457.65|2442.85|2456.4|2441.6|8
1738424890000|2025-02-01 15:48:10|2456.4|2441.6|2457.13|2442.33|2457.2|2442.4|2456.4|2441.6|5
1738424900000|2025-02-01 15:48:20|2456.86|2442.06|2456.97|2442.17|2457|2442.2|2456.46|2441.66|16
1738424910000|2025-02-01 15:48:30|2456.8|2442|2456.97|2442.17|2456.97|2442.17|2456.8|2442|2
1738424920000|2025-02-01 15:48:40|2456.8|2442|2456.94|2442.14|2456.94|2442.14|2456.8|2442|6
1738424930000|2025-02-01 15:48:50|2457.02|2442.22|2457|2442.2|2457.23|2442.43|2457|2442.2|8
1738424940000|2025-02-01 15:49:00|2456.95|2442.15|2455.75|2440.95|2457|2442.2|2455.64|2440.84|15
1738424950000|2025-02-01 15:49:10|2455.92|2441.12|2457|2442.2|2457.35|2442.55|2455.74|2440.94|15
1738424960000|2025-02-01 15:49:20|2457.01|2442.21|2457.06|2442.26|2457.06|2442.26|2456.91|2442.11|5
1738424970000|2025-02-01 15:49:30|2457.07|2442.27|2458|2443.2|2458.07|2443.27|2457.07|2442.27|14
1738424980000|2025-02-01 15:49:40|2458.12|2443.32|2459.88|2445.08|2459.88|2445.08|2458.12|2443.32|15
1738424990000|2025-02-01 15:49:50|2459.96|2445.16|2459.38|2444.58|2460.68|2445.88|2459.38|2444.58|18
1738425000000|2025-02-01 15:50:00|2459.42|2444.62|2458.09|2443.29|2459.64|2444.84|2457.66|2442.86|26
1738425010000|2025-02-01 15:50:10|2458.08|2443.28|2457.22|2442.42|2458.08|2443.28|2457.22|2442.42|12
1738425020000|2025-02-01 15:50:20|2457.09|2442.29|2457.11|2442.31|2457.11|2442.31|2456.74|2441.94|16
1738425030000|2025-02-01 15:50:30|2457.1|2442.3|2457.89|2443.09|2457.89|2443.09|2456.86|2442.06|17
1738425040000|2025-02-01 15:50:40|2457.92|2443.12|2457.82|2443.02|2458.18|2443.38|2457.82|2443.02|11
1738425050000|2025-02-01 15:50:50|2457.88|2443.08|2457.04|2442.24|2458.05|2443.25|2457.04|2442.24|9
1738425060000|2025-02-01 15:51:00|2457.03|2442.23|2458.24|2443.44|2458.25|2443.45|2456.97|2442.17|12
1738425070000|2025-02-01 15:51:10|2458.15|2443.35|2457.65|2442.85|2458.28|2443.48|2456.65|2441.85|19
1738425080000|2025-02-01 15:51:20|2457.9|2443.1|2458.9|2444.1|2458.9|2444.1|2457.65|2442.85|5
1738425090000|2025-02-01 15:51:30|2459.4|2444.6|2459.88|2445.08|2459.88|2445.08|2459.4|2444.6|2
1738425100000|2025-02-01 15:51:40|2459.89|2445.09|2459.6|2444.8|2460.7|2445.9|2459.6|2444.8|12
1738425110000|2025-02-01 15:51:50|2459.58|2444.78|2459.89|2445.09|2459.89|2445.09|2459.58|2444.78|10
1738425120000|2025-02-01 15:52:00|2459.88|2445.08|2459.05|2444.25|2460.71|2445.91|2459.05|2444.25|20
1738425130000|2025-02-01 15:52:10|2459.07|2444.27|2459.88|2445.08|2459.88|2445.08|2459.07|2444.27|14
1738425140000|2025-02-01 15:52:20|2459.77|2444.97|2459.88|2445.08|2459.88|2445.08|2459.58|2444.78|8
1738425150000|2025-02-01 15:52:30|2459.87|2445.07|2460.14|2445.34|2460.17|2445.37|2459.87|2445.07|5
1738425160000|2025-02-01 15:52:40|2460.15|2445.35|2460.1|2445.3|2460.15|2445.35|2460.1|2445.3|2
1738425170000|2025-02-01 15:52:50|2459.9|2445.1|2459.9|2445.1|2459.9|2445.1|2459.9|2445.1|1
1738425180000|2025-02-01 15:53:00|2460.1|2445.3|2457.02|2442.22|2460.1|2445.3|2457.02|2442.22|18
1738425190000|2025-02-01 15:53:10|2457.04|2442.24|2457.14|2442.34|2457.2|2442.4|2456.77|2441.97|19
1738425200000|2025-02-01 15:53:20|2457.22|2442.42|2457.08|2442.28|2457.22|2442.42|2456.61|2441.81|16
1738425220000|2025-02-01 15:53:40|2456.89|2442.09|2455.74|2440.94|2456.89|2442.09|2455.74|2440.94|19
1738425230000|2025-02-01 15:53:50|2455.85|2441.05|2456.51|2441.71|2456.51|2441.71|2455.85|2441.05|9
1738425240000|2025-02-01 15:54:00|2456.49|2441.69|2454.96|2440.16|2456.59|2441.79|2454.95|2440.15|19
1738425250000|2025-02-01 15:54:10|2454.61|2439.81|2455.2|2440.4|2455.2|2440.4|2454.25|2439.45|17
1738425260000|2025-02-01 15:54:20|2455.13|2440.33|2455.85|2441.05|2455.9|2441.1|2455.13|2440.33|14
1738425270000|2025-02-01 15:54:30|2455.96|2441.16|2455.65|2440.85|2456.14|2441.34|2455.65|2440.85|8
1738425280000|2025-02-01 15:54:40|2456.03|2441.23|2455.98|2441.18|2456.03|2441.23|2455.98|2441.18|2
1738425290000|2025-02-01 15:54:50|2455.97|2441.17|2456|2441.2|2456.03|2441.23|2455.92|2441.12|7
1738425300000|2025-02-01 15:55:00|2455.98|2441.18|2455|2440.2|2455.98|2441.18|2454.06|2439.26|11
1738425310000|2025-02-01 15:55:10|2455.04|2440.24|2455.08|2440.28|2455.11|2440.31|2454.89|2440.09|6
1738425320000|2025-02-01 15:55:20|2454.88|2440.08|2454.04|2439.24|2454.88|2440.08|2454.04|2439.24|6
1738425330000|2025-02-01 15:55:30|2454.17|2439.37|2454.04|2439.24|2454.17|2439.37|2454.04|2439.24|2
1738425340000|2025-02-01 15:55:40|2454.06|2439.26|2454.25|2439.45|2454.42|2439.62|2453.98|2439.18|10
1738425350000|2025-02-01 15:55:50|2454.22|2439.42|2454.09|2439.29|2454.23|2439.43|2454.09|2439.29|4
1738425360000|2025-02-01 15:56:00|2454.11|2439.31|2453.3|2438.5|2454.22|2439.42|2453.04|2438.24|24
1738425370000|2025-02-01 15:56:10|2453.41|2438.61|2453.94|2439.14|2453.98|2439.18|2453.18|2438.38|15
1738425380000|2025-02-01 15:56:20|2453.96|2439.16|2454.09|2439.29|2454.29|2439.49|2453.94|2439.14|7
1738425400000|2025-02-01 15:56:40|2454.01|2439.21|2453.77|2438.97|2454.01|2439.21|2453.77|2438.97|4
1738425410000|2025-02-01 15:56:50|2453.73|2438.93|2453.58|2438.78|2453.73|2438.93|2453.1|2438.3|15
1738425420000|2025-02-01 15:57:00|2453.59|2438.79|2451.9|2437.1|2453.59|2438.79|2451.69|2436.89|20
1738425430000|2025-02-01 15:57:10|2451.89|2437.09|2451.59|2436.79|2451.94|2437.14|2451.59|2436.79|8
1738425440000|2025-02-01 15:57:20|2451.55|2436.75|2451.84|2437.04|2451.86|2437.06|2451.55|2436.75|7
1738425450000|2025-02-01 15:57:30|2451.86|2437.06|2450.92|2436.12|2451.86|2437.06|2450.89|2436.09|11
1738425460000|2025-02-01 15:57:40|2450.94|2436.14|2451.1|2436.3|2451.83|2437.03|2450.94|2436.14|12
1738425470000|2025-02-01 15:57:50|2451.09|2436.29|2451.17|2436.37|2451.29|2436.49|2451.09|2436.29|5
1738425480000|2025-02-01 15:58:00|2451.18|2436.38|2451.65|2436.85|2452.07|2437.27|2451.18|2436.38|9
1738425490000|2025-02-01 15:58:10|2451.4|2436.6|2451.45|2436.65|2451.65|2436.85|2450.65|2435.85|9
1738425500000|2025-02-01 15:58:20|2451.56|2436.76|2452.04|2437.24|2452.05|2437.25|2451.25|2436.45|11
1738425510000|2025-02-01 15:58:30|2452|2437.2|2452.98|2438.18|2453|2438.2|2452|2437.2|15
1738425520000|2025-02-01 15:58:40|2452.95|2438.15|2452.85|2438.05|2452.95|2438.15|2452.56|2437.76|9
1738425530000|2025-02-01 15:58:50|2452.97|2438.17|2453.07|2438.27|2453.28|2438.48|2452.92|2438.12|8
1738425540000|2025-02-01 15:59:00|2453.03|2438.23|2453.13|2438.33|2453.37|2438.57|2453.03|2438.23|5
1738425550000|2025-02-01 15:59:10|2453.14|2438.34|2453.1|2438.3|2453.36|2438.56|2453.1|2438.3|6
1738425580000|2025-02-01 15:59:40|2453.33|2438.53|2454.04|2439.24|2454.04|2439.24|2453.33|2438.53|10
1738425590000|2025-02-01 15:59:50|2454.03|2439.23|2454.49|2439.69|2454.49|2439.69|2454|2439.2|15
1738425600000|2025-02-01 16:00:00|2454.82|2440.02|2456.4|2441.6|2456.4|2441.6|2454.82|2440.02|19
1738425610000|2025-02-01 16:00:10|2456.42|2441.62|2454.03|2439.23|2456.5|2441.7|2454.03|2439.23|31
1738425620000|2025-02-01 16:00:20|2454.05|2439.25|2453.04|2438.24|2454.14|2439.34|2453.04|2438.24|15
1738425630000|2025-02-01 16:00:30|2453.05|2438.25|2452.06|2437.26|2453.15|2438.35|2452.06|2437.26|17
1738425640000|2025-02-01 16:00:40|2452.03|2437.23|2450.76|2435.96|2452.5|2437.7|2450.76|2435.96|20
1738425650000|2025-02-01 16:00:50|2450.78|2435.98|2450.37|2435.57|2451.22|2436.42|2450.02|2435.22|25
1738425660000|2025-02-01 16:01:00|2450.17|2435.37|2450.49|2435.69|2450.52|2435.72|2449.17|2434.37|19
1738425670000|2025-02-01 16:01:10|2450.46|2435.66|2448.65|2433.85|2450.88|2436.08|2448.65|2433.85|26
1738425680000|2025-02-01 16:01:20|2448.15|2433.35|2447.9|2433.1|2448.15|2433.35|2447.9|2433.1|2
1738425690000|2025-02-01 16:01:30|2448.15|2433.35|2449.89|2435.09|2449.9|2435.1|2447.9|2433.1|10
1738425700000|2025-02-01 16:01:40|2449.84|2435.04|2450.14|2435.34|2450.41|2435.61|2449.8|2435|17
1738425710000|2025-02-01 16:01:50|2450.17|2435.37|2451.09|2436.29|2451.15|2436.35|2450.17|2435.37|15
1738425720000|2025-02-01 16:02:00|2451.14|2436.34|2451.22|2436.42|2451.47|2436.67|2451.1|2436.3|7
1738425730000|2025-02-01 16:02:10|2451.1|2436.3|2451.45|2436.65|2451.45|2436.65|2451.1|2436.3|3
1738425740000|2025-02-01 16:02:20|2451.47|2436.67|2452.53|2437.73|2452.53|2437.73|2451.45|2436.65|11
1738425750000|2025-02-01 16:02:30|2452.74|2437.94|2453.48|2438.68|2454.27|2439.47|2452.35|2437.55|25
1738425760000|2025-02-01 16:02:40|2453.47|2438.67|2455.07|2440.27|2455.08|2440.28|2453.47|2438.67|14
1738425770000|2025-02-01 16:02:50|2455.06|2440.26|2454.97|2440.17|2455.06|2440.26|2454.17|2439.37|13
1738425780000|2025-02-01 16:03:00|2454.96|2440.16|2456.04|2441.24|2456.15|2441.35|2454.86|2440.06|20
1738425790000|2025-02-01 16:03:10|2456.03|2441.23|2452.9|2438.1|2456.03|2441.23|2452.11|2437.31|24
1738425800000|2025-02-01 16:03:20|2452.84|2438.04|2451.4|2436.6|2452.97|2438.17|2451.39|2436.59|21
1738425810000|2025-02-01 16:03:30|2451.5|2436.7|2450.55|2435.75|2451.53|2436.73|2450.43|2435.63|18
1738425820000|2025-02-01 16:03:40|2450.5|2435.7|2449.43|2434.63|2450.51|2435.71|2449.17|2434.37|18
1738425830000|2025-02-01 16:03:50|2449.57|2434.77|2451.51|2436.71|2451.52|2436.72|2449.57|2434.77|19
1738425840000|2025-02-01 16:04:00|2451.32|2436.52|2453.42|2438.62|2453.42|2438.62|2450.22|2435.42|31
1738425850000|2025-02-01 16:04:10|2453.4|2438.6|2453.91|2439.11|2454.33|2439.53|2453.4|2438.6|19
1738425860000|2025-02-01 16:04:20|2453.9|2439.1|2456.07|2441.27|2456.09|2441.29|2453.9|2439.1|19
1738425870000|2025-02-01 16:04:30|2456.04|2441.24|2457.65|2442.85|2457.65|2442.85|2456.04|2441.24|15
1738425880000|2025-02-01 16:04:40|2457.4|2442.6|2457.08|2442.28|2457.65|2442.85|2456.65|2441.85|6
1738425890000|2025-02-01 16:04:50|2457.07|2442.27|2459.07|2444.27|2459.17|2444.37|2457.07|2442.27|17
1738425900000|2025-02-01 16:05:00|2459.1|2444.3|2458.95|2444.15|2460.03|2445.23|2458.95|2444.15|22
1738425910000|2025-02-01 16:05:10|2459.01|2444.21|2457.97|2443.17|2459.01|2444.21|2457.93|2443.13|15
1738425920000|2025-02-01 16:05:20|2457.98|2443.18|2459.94|2445.14|2459.94|2445.14|2457.98|2443.18|13
1738425930000|2025-02-01 16:05:30|2459.87|2445.07|2457.75|2442.95|2460.07|2445.27|2457.67|2442.87|19
1738425940000|2025-02-01 16:05:40|2457.76|2442.96|2457.04|2442.24|2457.8|2443|2457.04|2442.24|5
1738425950000|2025-02-01 16:05:50|2457.05|2442.25|2457.77|2442.97|2457.92|2443.12|2457.05|2442.25|16
1738425960000|2025-02-01 16:06:00|2457.8|2443|2460.9|2446.1|2461.01|2446.21|2457.8|2443|25
1738425970000|2025-02-01 16:06:10|2460.89|2446.09|2461.03|2446.23|2461.35|2446.55|2460.89|2446.09|14
1738425980000|2025-02-01 16:06:20|2461|2446.2|2459.08|2444.28|2461|2446.2|2458.59|2443.79|20
1738425990000|2025-02-01 16:06:30|2459.19|2444.39|2461.86|2447.06|2461.86|2447.06|2459.08|2444.28|17
1738426000000|2025-02-01 16:06:40|2461.85|2447.05|2461.86|2447.06|2461.9|2447.1|2461.68|2446.88|14
1738426010000|2025-02-01 16:06:50|2461.89|2447.09|2462.9|2448.1|2463.74|2448.94|2461.89|2447.09|17
1738426020000|2025-02-01 16:07:00|2462.84|2448.04|2463.4|2448.6|2463.91|2449.11|2462.84|2448.04|22
1738426030000|2025-02-01 16:07:10|2463.24|2448.44|2464.86|2450.06|2464.88|2450.08|2463.18|2448.38|22
1738426040000|2025-02-01 16:07:20|2464.88|2450.08|2466.1|2451.3|2466.1|2451.3|2464.88|2450.08|11
1738426050000|2025-02-01 16:07:30|2466.19|2451.39|2467.92|2453.12|2467.93|2453.13|2465.33|2450.53|21
1738426060000|2025-02-01 16:07:40|2467.59|2452.79|2467.91|2453.11|2467.91|2453.11|2467.59|2452.79|7
1738426070000|2025-02-01 16:07:50|2468.2|2453.4|2467|2452.2|2468.22|2453.42|2466.75|2451.95|15
1738426080000|2025-02-01 16:08:00|2467.02|2452.22|2467.71|2452.91|2467.89|2453.09|2466.21|2451.41|26
1738426090000|2025-02-01 16:08:10|2467.48|2452.68|2468.66|2453.86|2468.94|2454.14|2467.29|2452.49|17
1738426100000|2025-02-01 16:08:20|2468.92|2454.12|2469.09|2454.29|2469.12|2454.32|2468.59|2453.79|18
1738426110000|2025-02-01 16:08:30|2469.08|2454.28|2467.05|2452.25|2469.08|2454.28|2466.11|2451.31|27
1738426120000|2025-02-01 16:08:40|2467.09|2452.29|2468.03|2453.23|2468.08|2453.28|2467.02|2452.22|14
1738426130000|2025-02-01 16:08:50|2468.1|2453.3|2469.22|2454.42|2469.22|2454.42|2467.33|2452.53|21
1738426140000|2025-02-01 16:09:00|2469.2|2454.4|2467.99|2453.19|2469.2|2454.4|2467.85|2453.05|19
1738426150000|2025-02-01 16:09:10|2467.76|2452.96|2469.74|2454.94|2469.77|2454.97|2467.24|2452.44|26
1738426160000|2025-02-01 16:09:20|2469.76|2454.96|2469.91|2455.11|2469.92|2455.12|2469.76|2454.96|6
1738426170000|2025-02-01 16:09:30|2469.9|2455.1|2469.89|2455.09|2469.92|2455.12|2469.89|2455.09|3
1738426180000|2025-02-01 16:09:40|2469.92|2455.12|2469.92|2455.12|2470.57|2455.77|2469.92|2455.12|11
1738426190000|2025-02-01 16:09:50|2469.84|2455.04|2469.89|2455.09|2470.51|2455.71|2469.82|2455.02|15
1738426200000|2025-02-01 16:10:00|2469.9|2455.1|2470.8|2456|2470.81|2456.01|2469.88|2455.08|11
1738426210000|2025-02-01 16:10:10|2470.78|2455.98|2470.53|2455.73|2470.78|2455.98|2470.5|2455.7|8
1738426220000|2025-02-01 16:10:20|2470.52|2455.72|2470.65|2455.85|2470.65|2455.85|2470.5|2455.7|3
1738426230000|2025-02-01 16:10:30|2470.64|2455.84|2470.8|2456|2470.81|2456.01|2470.64|2455.84|7
1738426240000|2025-02-01 16:10:40|2470.78|2455.98|2470.57|2455.77|2470.78|2455.98|2470.53|2455.73|5
1738426250000|2025-02-01 16:10:50|2469.84|2455.04|2469.15|2454.35|2469.9|2455.1|2469.15|2454.35|7
1738426260000|2025-02-01 16:11:00|2468.65|2453.85|2466.65|2451.85|2468.65|2453.85|2466.65|2451.85|5
1738426270000|2025-02-01 16:11:10|2466.4|2451.6|2469.24|2454.44|2469.24|2454.44|2466.4|2451.6|10
1738426280000|2025-02-01 16:11:20|2469.13|2454.33|2468.95|2454.15|2469.13|2454.33|2467.96|2453.16|11
1738426290000|2025-02-01 16:11:30|2468.98|2454.18|2469.15|2454.35|2469.27|2454.47|2468.98|2454.18|9
1738426300000|2025-02-01 16:11:40|2469.12|2454.32|2465.86|2451.06|2469.12|2454.32|2465.86|2451.06|15
1738426310000|2025-02-01 16:11:50|2465.84|2451.04|2466.13|2451.33|2466.13|2451.33|2465.72|2450.92|9
1738426320000|2025-02-01 16:12:00|2466.1|2451.3|2467.09|2452.29|2467.24|2452.44|2466.06|2451.26|21
1738426330000|2025-02-01 16:12:10|2467.1|2452.3|2468.81|2454.01|2468.86|2454.06|2467.1|2452.3|19
1738426340000|2025-02-01 16:12:20|2468.77|2453.97|2467.9|2453.1|2468.77|2453.97|2467.65|2452.85|19
1738426350000|2025-02-01 16:12:30|2467.87|2453.07|2467|2452.2|2467.95|2453.15|2467|2452.2|12
1738426360000|2025-02-01 16:12:40|2467.02|2452.22|2466.1|2451.3|2467.02|2452.22|2465.85|2451.05|8
1738426370000|2025-02-01 16:12:50|2466.08|2451.28|2466.02|2451.22|2466.11|2451.31|2465.89|2451.09|11
1738426380000|2025-02-01 16:13:00|2466.01|2451.21|2464.97|2450.17|2466.03|2451.23|2464.95|2450.15|10
1738426390000|2025-02-01 16:13:10|2464.94|2450.14|2462.98|2448.18|2464.97|2450.17|2462.85|2448.05|19
1738426400000|2025-02-01 16:13:20|2463.13|2448.33|2464.09|2449.29|2464.16|2449.36|2463.13|2448.33|17
1738426410000|2025-02-01 16:13:30|2464.18|2449.38|2463.81|2449.01|2464.18|2449.38|2463.69|2448.89|8
1738426420000|2025-02-01 16:13:40|2463.88|2449.08|2463.34|2448.54|2464.12|2449.32|2463.34|2448.54|15
1738426430000|2025-02-01 16:13:50|2463.27|2448.47|2463.08|2448.28|2463.27|2448.47|2462.8|2448|10
1738426440000|2025-02-01 16:14:00|2463.03|2448.23|2464.47|2449.67|2464.49|2449.69|2463.03|2448.23|19
1738426450000|2025-02-01 16:14:10|2464.51|2449.71|2464.65|2449.85|2466.25|2451.45|2464.51|2449.71|16
1738426460000|2025-02-01 16:14:20|2464.4|2449.6|2462.84|2448.04|2464.4|2449.6|2462.4|2447.6|9
1738426470000|2025-02-01 16:14:30|2462.71|2447.91|2461.81|2447.01|2462.71|2447.91|2461.81|2447.01|11
1738426480000|2025-02-01 16:14:40|2461.82|2447.02|2461|2446.2|2461.85|2447.05|2461|2446.2|8
1738426490000|2025-02-01 16:14:50|2460.97|2446.17|2463.52|2448.72|2463.52|2448.72|2460.94|2446.14|16
1738426500000|2025-02-01 16:15:00|2463.51|2448.71|2462.07|2447.27|2464.18|2449.38|2462.07|2447.27|25
1738426510000|2025-02-01 16:15:10|2462.04|2447.24|2461.19|2446.39|2462.3|2447.5|2461.19|2446.39|12
1738426520000|2025-02-01 16:15:20|2461.08|2446.28|2462.15|2447.35|2462.19|2447.39|2461.08|2446.28|10
1738426530000|2025-02-01 16:15:30|2462.22|2447.42|2458.96|2444.16|2462.47|2447.67|2458.96|2444.16|30
1738426540000|2025-02-01 16:15:40|2459|2444.2|2460.51|2445.71|2460.51|2445.71|2459|2444.2|17
1738426550000|2025-02-01 16:15:50|2460.49|2445.69|2459.48|2444.68|2460.49|2445.69|2459.23|2444.43|18
1738426560000|2025-02-01 16:16:00|2459.07|2444.27|2458.58|2443.78|2459.07|2444.27|2457.11|2442.31|25
1738426570000|2025-02-01 16:16:10|2458.94|2444.14|2458.95|2444.15|2459.15|2444.35|2458.87|2444.07|13
1738426580000|2025-02-01 16:16:20|2458.89|2444.09|2458.33|2443.53|2458.89|2444.09|2457.27|2442.47|14
1738426590000|2025-02-01 16:16:30|2458.38|2443.58|2455.47|2440.67|2458.38|2443.58|2455.47|2440.67|20
1738426600000|2025-02-01 16:16:40|2455.38|2440.58|2454.19|2439.39|2455.38|2440.58|2454.19|2439.39|8
1738426610000|2025-02-01 16:16:50|2454.2|2439.4|2455.35|2440.55|2455.43|2440.63|2454.15|2439.35|20
1738426620000|2025-02-01 16:17:00|2455.13|2440.33|2456.13|2441.33|2456.59|2441.79|2455.11|2440.31|21
1738426630000|2025-02-01 16:17:10|2456.07|2441.27|2454.52|2439.72|2456.07|2441.27|2454.19|2439.39|19
1738426640000|2025-02-01 16:17:20|2454.5|2439.7|2452.54|2437.74|2454.5|2439.7|2452.53|2437.73|23
1738426650000|2025-02-01 16:17:30|2452.65|2437.85|2452.13|2437.33|2453.22|2438.42|2451.13|2436.33|33
1738426660000|2025-02-01 16:17:40|2452.06|2437.26|2452.02|2437.22|2452.19|2437.39|2451.95|2437.15|11
1738426670000|2025-02-01 16:17:50|2452.12|2437.32|2452.55|2437.75|2453.37|2438.57|2452.04|2437.24|22
1738426680000|2025-02-01 16:18:00|2452.6|2437.8|2456.52|2441.72|2456.52|2441.72|2452.6|2437.8|28
1738426690000|2025-02-01 16:18:10|2456.87|2442.07|2454.51|2439.71|2456.87|2442.07|2454.34|2439.54|28
1738426700000|2025-02-01 16:18:20|2454.54|2439.74|2453.41|2438.61|2455.92|2441.12|2453.41|2438.61|25
1738426710000|2025-02-01 16:18:30|2453.26|2438.46|2453.87|2439.07|2453.95|2439.15|2452.04|2437.24|28
1738426720000|2025-02-01 16:18:40|2453.84|2439.04|2453.39|2438.59|2453.86|2439.06|2453.1|2438.3|13
1738426730000|2025-02-01 16:18:50|2453.53|2438.73|2453.25|2438.45|2454.04|2439.24|2453.03|2438.23|17
1738426740000|2025-02-01 16:19:00|2453.48|2438.68|2454.94|2440.14|2455.03|2440.23|2453.48|2438.68|18
1738426750000|2025-02-01 16:19:10|2454.99|2440.19|2453.71|2438.91|2455.13|2440.33|2453.56|2438.76|22
1738426760000|2025-02-01 16:19:20|2453.48|2438.68|2450.92|2436.12|2453.48|2438.68|2450.92|2436.12|20
1738426770000|2025-02-01 16:19:30|2450.62|2435.82|2449.76|2434.96|2450.62|2435.82|2449.76|2434.96|5
1738426780000|2025-02-01 16:19:40|2449.7|2434.9|2450.09|2435.29|2450.5|2435.7|2449.29|2434.49|26
1738426790000|2025-02-01 16:19:50|2450.08|2435.28|2449.99|2435.19|2450.08|2435.28|2449.89|2435.09|14
1738426800000|2025-02-01 16:20:00|2450.02|2435.22|2449.59|2434.79|2450.11|2435.31|2448.84|2434.04|21
1738426810000|2025-02-01 16:20:10|2449.6|2434.8|2449.08|2434.28|2450.47|2435.67|2448.95|2434.15|20
1738426820000|2025-02-01 16:20:20|2449.14|2434.34|2452.15|2437.35|2452.5|2437.7|2449.14|2434.34|24
1738426830000|2025-02-01 16:20:30|2452.65|2437.85|2453.65|2438.85|2453.65|2438.85|2452.65|2437.85|6
1738426840000|2025-02-01 16:20:40|2453.9|2439.1|2458.56|2443.76|2458.78|2443.98|2453.65|2438.85|31
1738426850000|2025-02-01 16:20:50|2458.52|2443.72|2459.02|2444.22|2459.08|2444.28|2458.03|2443.23|24
1738426860000|2025-02-01 16:21:00|2458.98|2444.18|2458.37|2443.57|2459.93|2445.13|2458|2443.2|28
1738426870000|2025-02-01 16:21:10|2458.36|2443.56|2455.82|2441.02|2458.49|2443.69|2455.82|2441.02|25
1738426880000|2025-02-01 16:21:20|2455.84|2441.04|2454.07|2439.27|2456.12|2441.32|2454.07|2439.27|23
1738426890000|2025-02-01 16:21:30|2454.04|2439.24|2453.02|2438.22|2454.04|2439.24|2453.02|2438.22|22
1738426900000|2025-02-01 16:21:40|2452.85|2438.05|2451.09|2436.29|2452.85|2438.05|2451.08|2436.28|24
1738426910000|2025-02-01 16:21:50|2451.02|2436.22|2450.22|2435.42|2451.02|2436.22|2449.8|2435|23
1738426920000|2025-02-01 16:22:00|2450.1|2435.3|2449.03|2434.23|2450.24|2435.44|2448.97|2434.17|23
1738426930000|2025-02-01 16:22:10|2449.05|2434.25|2449.14|2434.34|2449.25|2434.45|2448.51|2433.71|20
1738426940000|2025-02-01 16:22:20|2449.06|2434.26|2450.63|2435.83|2450.63|2435.83|2449|2434.2|19
1738426950000|2025-02-01 16:22:30|2451.13|2436.33|2453.21|2438.41|2453.44|2438.64|2451.13|2436.33|27
1738426960000|2025-02-01 16:22:40|2453.09|2438.29|2455.21|2440.41|2455.23|2440.43|2453.09|2438.29|21
1738426970000|2025-02-01 16:22:50|2455.2|2440.4|2456.5|2441.7|2456.51|2441.71|2455.04|2440.24|14
1738426980000|2025-02-01 16:23:00|2456.53|2441.73|2458.08|2443.28|2458.1|2443.3|2456.18|2441.38|19
1738426990000|2025-02-01 16:23:10|2458.05|2443.25|2457.88|2443.08|2458.23|2443.43|2457.85|2443.05|15
1738427000000|2025-02-01 16:23:20|2457.85|2443.05|2458.02|2443.22|2458.32|2443.52|2457.85|2443.05|14
1738427010000|2025-02-01 16:23:30|2457.85|2443.05|2456.98|2442.18|2457.85|2443.05|2456.98|2442.18|10
1738427020000|2025-02-01 16:23:40|2457|2442.2|2457.63|2442.83|2457.63|2442.83|2456.98|2442.18|13
1738427030000|2025-02-01 16:23:50|2458.01|2443.21|2456.9|2442.1|2458.01|2443.21|2456.4|2441.6|7
1738427040000|2025-02-01 16:24:00|2457.4|2442.6|2458.21|2443.41|2458.65|2443.85|2457.4|2442.6|10
1738427050000|2025-02-01 16:24:10|2458.19|2443.39|2456.98|2442.18|2458.19|2443.39|2456.85|2442.05|23
1738427060000|2025-02-01 16:24:20|2457|2442.2|2456.4|2441.6|2457.18|2442.38|2455.98|2441.18|19
1738427070000|2025-02-01 16:24:30|2456.41|2441.61|2457.36|2442.56|2457.54|2442.74|2456.41|2441.61|13
1738427080000|2025-02-01 16:24:40|2457.12|2442.32|2457.05|2442.25|2457.12|2442.32|2457.05|2442.25|4
1738427090000|2025-02-01 16:24:50|2456.7|2441.9|2455.64|2440.84|2456.7|2441.9|2455.35|2440.55|14
1738427100000|2025-02-01 16:25:00|2455.69|2440.89|2458.11|2443.31|2458.11|2443.31|2455.69|2440.89|20
1738427110000|2025-02-01 16:25:10|2458.02|2443.22|2461.11|2446.31|2461.15|2446.35|2458.02|2443.22|23
1738427120000|2025-02-01 16:25:20|2461.1|2446.3|2461.92|2447.12|2461.93|2447.13|2461.1|2446.3|13
1738427130000|2025-02-01 16:25:30|2462.67|2447.87|2463.14|2448.34|2463.9|2449.1|2462.67|2447.87|18
1738427140000|2025-02-01 16:25:40|2463.1|2448.3|2462.11|2447.31|2463.1|2448.3|2462.08|2447.28|13
1738427150000|2025-02-01 16:25:50|2462.1|2447.3|2463.37|2448.57|2463.37|2448.57|2462.1|2447.3|10
1738427160000|2025-02-01 16:26:00|2463.19|2448.39|2463.3|2448.5|2463.34|2448.54|2463.12|2448.32|12
1738427170000|2025-02-01 16:26:10|2463.88|2449.08|2465.21|2450.41|2465.26|2450.46|2463.88|2449.08|17
1738427180000|2025-02-01 16:26:20|2465.16|2450.36|2465.16|2450.36|2465.16|2450.36|2465.16|2450.36|1
1738427190000|2025-02-01 16:26:30|2465.14|2450.34|2465.12|2450.32|2465.14|2450.34|2465.05|2450.25|6
1738427200000|2025-02-01 16:26:40|2465.1|2450.3|2465.13|2450.33|2465.13|2450.33|2465.1|2450.3|2
1738427210000|2025-02-01 16:26:50|2465.74|2450.94|2467.14|2452.34|2467.15|2452.35|2465.74|2450.94|9
1738427220000|2025-02-01 16:27:00|2467.1|2452.3|2466.14|2451.34|2467.23|2452.43|2466.14|2451.34|11
1738427230000|2025-02-01 16:27:10|2466.15|2451.35|2466.65|2451.85|2466.65|2451.85|2466.15|2451.35|2
1738427240000|2025-02-01 16:27:20|2467.15|2452.35|2469.93|2455.13|2469.93|2455.13|2467.15|2452.35|7
1738427250000|2025-02-01 16:27:30|2469.91|2455.11|2468.04|2453.24|2469.91|2455.11|2467.7|2452.9|17
1738427260000|2025-02-01 16:27:40|2468.1|2453.3|2468.92|2454.12|2468.92|2454.12|2468.08|2453.28|11
1738427270000|2025-02-01 16:27:50|2469|2454.2|2468.75|2453.95|2469.84|2455.04|2468.75|2453.95|19
1738427280000|2025-02-01 16:28:00|2468.58|2453.78|2468.91|2454.11|2468.91|2454.11|2468.1|2453.3|11
1738427290000|2025-02-01 16:28:10|2468.92|2454.12|2468.25|2453.45|2469.16|2454.36|2467.19|2452.39|25
1738427300000|2025-02-01 16:28:20|2468.24|2453.44|2468.29|2453.49|2469.17|2454.37|2468.11|2453.31|20
1738427310000|2025-02-01 16:28:30|2468.28|2453.48|2468.4|2453.6|2469.23|2454.43|2468.16|2453.36|19
1738427320000|2025-02-01 16:28:40|2468.12|2453.32|2467.15|2452.35|2468.12|2453.32|2467.15|2452.35|7
1738427330000|2025-02-01 16:28:50|2467.28|2452.48|2467.21|2452.41|2467.3|2452.5|2467.21|2452.41|6
1738427340000|2025-02-01 16:29:00|2467.41|2452.61|2466.1|2451.3|2467.41|2452.61|2465.97|2451.17|21
1738427350000|2025-02-01 16:29:10|2466.15|2451.35|2465.01|2450.21|2466.15|2451.35|2465.01|2450.21|15
1738427360000|2025-02-01 16:29:20|2465.04|2450.24|2463.52|2448.72|2465.4|2450.6|2463.19|2448.39|20
1738427370000|2025-02-01 16:29:30|2463.38|2448.58|2465.05|2450.25|2465.18|2450.38|2463.3|2448.5|16
1738427380000|2025-02-01 16:29:40|2465.02|2450.22|2465.06|2450.26|2465.18|2450.38|2464.01|2449.21|14
1738427390000|2025-02-01 16:29:50|2465.04|2450.24|2466.11|2451.31|2467|2452.2|2465.04|2450.24|25
1738427400000|2025-02-01 16:30:00|2466|2451.2|2465.03|2450.23|2467.23|2452.43|2465.03|2450.23|25
1738427410000|2025-02-01 16:30:10|2465.27|2450.47|2466.62|2451.82|2466.62|2451.82|2465.06|2450.26|22
1738427420000|2025-02-01 16:30:20|2467.1|2452.3|2467.65|2452.85|2467.65|2452.85|2466.65|2451.85|12
1738427430000|2025-02-01 16:30:30|2467.9|2453.1|2466.15|2451.35|2468.65|2453.85|2465.65|2450.85|14
1738427440000|2025-02-01 16:30:40|2466.43|2451.63|2466.15|2451.35|2467.19|2452.39|2466.15|2451.35|20
1738427450000|2025-02-01 16:30:50|2466.38|2451.58|2465.99|2451.19|2467.21|2452.41|2465.54|2450.74|24
1738427460000|2025-02-01 16:31:00|2466.11|2451.31|2464.1|2449.3|2466.11|2451.31|2463.94|2449.14|20
1738427470000|2025-02-01 16:31:10|2464.12|2449.32|2463.62|2448.82|2464.12|2449.32|2463.11|2448.31|10
1738427480000|2025-02-01 16:31:20|2464.03|2449.23|2462.2|2447.4|2464.15|2449.35|2462.2|2447.4|16
1738427490000|2025-02-01 16:31:30|2462.15|2447.35|2461.13|2446.33|2462.15|2447.35|2460.9|2446.1|25
1738427500000|2025-02-01 16:31:40|2461.14|2446.34|2461.52|2446.72|2461.54|2446.74|2461.09|2446.29|7
1738427510000|2025-02-01 16:31:50|2461.11|2446.31|2461.62|2446.82|2462.13|2447.33|2461|2446.2|17
1738427520000|2025-02-01 16:32:00|2462.03|2447.23|2461.66|2446.86|2462.18|2447.38|2461.66|2446.86|21
1738427530000|2025-02-01 16:32:10|2461.03|2446.23|2459.08|2444.28|2461.03|2446.23|2459.08|2444.28|23
1738427540000|2025-02-01 16:32:20|2459.06|2444.26|2459.58|2444.78|2460.06|2445.26|2458.96|2444.16|17
1738427550000|2025-02-01 16:32:30|2459.54|2444.74|2462.02|2447.22|2462.02|2447.22|2459.54|2444.74|22
1738427560000|2025-02-01 16:32:40|2462.24|2447.44|2462.02|2447.22|2462.24|2447.44|2461.74|2446.94|18
1738427570000|2025-02-01 16:32:50|2461.86|2447.06|2462.13|2447.33|2462.32|2447.52|2461.69|2446.89|12
1738427580000|2025-02-01 16:33:00|2462.12|2447.32|2459.03|2444.23|2462.12|2447.32|2459.03|2444.23|24
1738427590000|2025-02-01 16:33:10|2459.04|2444.24|2459.9|2445.1|2460.06|2445.26|2459.04|2444.24|13
1738427600000|2025-02-01 16:33:20|2459.2|2444.4|2459.14|2444.34|2459.21|2444.41|2459.03|2444.23|12
1738427610000|2025-02-01 16:33:30|2459.21|2444.41|2460.07|2445.27|2460.3|2445.5|2459.09|2444.29|22
1738427620000|2025-02-01 16:33:40|2460.14|2445.34|2461.15|2446.35|2461.15|2446.35|2460.14|2445.34|7
1738427630000|2025-02-01 16:33:50|2460.65|2445.85|2460.8|2446|2460.8|2446|2459.65|2444.85|13
1738427640000|2025-02-01 16:34:00|2460.74|2445.94|2459.07|2444.27|2460.74|2445.94|2459.05|2444.25|14
1738427650000|2025-02-01 16:34:10|2459.05|2444.25|2459.01|2444.21|2459.39|2444.59|2459.01|2444.21|10
1738427660000|2025-02-01 16:34:20|2459.17|2444.37|2459.06|2444.26|2460.12|2445.32|2458.82|2444.02|22
1738427670000|2025-02-01 16:34:30|2459.08|2444.28|2460.17|2445.37|2460.17|2445.37|2459.08|2444.28|21
1738427680000|2025-02-01 16:34:40|2460.24|2445.44|2460.37|2445.57|2460.59|2445.79|2460.08|2445.28|19
1738427690000|2025-02-01 16:34:50|2460.32|2445.52|2459.56|2444.76|2460.32|2445.52|2459.08|2444.28|13
1738427700000|2025-02-01 16:35:00|2459.58|2444.78|2458.08|2443.28|2459.59|2444.79|2458|2443.2|18
1738427710000|2025-02-01 16:35:10|2458.05|2443.25|2458.09|2443.29|2458.43|2443.63|2458.04|2443.24|16
1738427720000|2025-02-01 16:35:20|2458.1|2443.3|2459.21|2444.41|2459.39|2444.59|2458.1|2443.3|17
1738427730000|2025-02-01 16:35:30|2459.2|2444.4|2460.18|2445.38|2460.32|2445.52|2459.15|2444.35|13
1738427740000|2025-02-01 16:35:40|2460.2|2445.4|2460.89|2446.09|2461.26|2446.46|2460.2|2445.4|20
1738427750000|2025-02-01 16:35:50|2460.74|2445.94|2458.17|2443.37|2460.74|2445.94|2458.17|2443.37|21
1738427760000|2025-02-01 16:36:00|2458.16|2443.36|2461.03|2446.23|2461.07|2446.27|2457.98|2443.18|29
1738427770000|2025-02-01 16:36:10|2460.95|2446.15|2460.14|2445.34|2460.95|2446.15|2459.39|2444.59|13
1738427780000|2025-02-01 16:36:20|2460.61|2445.81|2460.15|2445.35|2460.62|2445.82|2459.42|2444.62|19
1738427790000|2025-02-01 16:36:30|2460.11|2445.31|2460.2|2445.4|2460.35|2445.55|2459.42|2444.62|12
1738427800000|2025-02-01 16:36:40|2460.55|2445.75|2461.6|2446.8|2461.63|2446.83|2460.39|2445.59|16
1738427810000|2025-02-01 16:36:50|2461.58|2446.78|2461.65|2446.85|2462.13|2447.33|2461.58|2446.78|6
1738427820000|2025-02-01 16:37:00|2461.4|2446.6|2461.21|2446.41|2461.65|2446.85|2460.65|2445.85|9
1738427830000|2025-02-01 16:37:10|2461.19|2446.39|2458.88|2444.08|2461.55|2446.75|2458.88|2444.08|19
1738427840000|2025-02-01 16:37:20|2458.73|2443.93|2459.16|2444.36|2459.32|2444.52|2458.15|2443.35|22
1738427850000|2025-02-01 16:37:30|2459.53|2444.73|2461.13|2446.33|2461.15|2446.35|2459.53|2444.73|17
1738427860000|2025-02-01 16:37:40|2461.14|2446.34|2460.13|2445.33|2461.14|2446.34|2460.13|2445.33|5
1738427870000|2025-02-01 16:37:50|2460.89|2446.09|2460.54|2445.74|2461.11|2446.31|2460.54|2445.74|8
1738427880000|2025-02-01 16:38:00|2460.08|2445.28|2458.82|2444.02|2460.2|2445.4|2458.6|2443.8|20
1738427890000|2025-02-01 16:38:10|2458.97|2444.17|2457.1|2442.3|2459.33|2444.53|2457.1|2442.3|16
1738427900000|2025-02-01 16:38:20|2457.22|2442.42|2458.11|2443.31|2458.25|2443.45|2457.22|2442.42|17
1738427910000|2025-02-01 16:38:30|2458.06|2443.26|2457.03|2442.23|2458.06|2443.26|2457.03|2442.23|12
1738427920000|2025-02-01 16:38:40|2457|2442.2|2456.8|2442|2457.32|2442.52|2456.35|2441.55|19
1738427930000|2025-02-01 16:38:50|2456.94|2442.14|2457.21|2442.41|2457.55|2442.75|2456.94|2442.14|12
1738427940000|2025-02-01 16:39:00|2456.83|2442.03|2455.73|2440.93|2457.15|2442.35|2455.6|2440.8|20
1738427950000|2025-02-01 16:39:10|2455.69|2440.89|2457.12|2442.32|2457.2|2442.4|2455.68|2440.88|16
1738427960000|2025-02-01 16:39:20|2457.09|2442.29|2457.09|2442.29|2457.2|2442.4|2456.97|2442.17|8
1738427970000|2025-02-01 16:39:30|2457.27|2442.47|2457.27|2442.47|2457.27|2442.47|2457.27|2442.47|1
1738427980000|2025-02-01 16:39:40|2457.3|2442.5|2457.63|2442.83|2458.12|2443.32|2457.3|2442.5|8
1738427990000|2025-02-01 16:39:50|2457.64|2442.84|2458.1|2443.3|2458.2|2443.4|2457.64|2442.84|7
1738428000000|2025-02-01 16:40:00|2458.22|2443.42|2458.14|2443.34|2459.3|2444.5|2457.49|2442.69|27
1738428010000|2025-02-01 16:40:10|2458.27|2443.47|2456.65|2441.85|2458.27|2443.47|2456.65|2441.85|10
1738428020000|2025-02-01 16:40:20|2456.9|2442.1|2456.6|2441.8|2456.9|2442.1|2455.9|2441.1|9
1738428030000|2025-02-01 16:40:30|2456.61|2441.81|2455.69|2440.89|2457.95|2443.15|2455.65|2440.85|26
1738428040000|2025-02-01 16:40:40|2455.7|2440.9|2456.02|2441.22|2456.28|2441.48|2455.7|2440.9|13
1738428050000|2025-02-01 16:40:50|2456.04|2441.24|2453.77|2438.97|2456.04|2441.24|2453.55|2438.75|20
1738428060000|2025-02-01 16:41:00|2453.53|2438.73|2453.25|2438.45|2453.53|2438.73|2453.14|2438.34|9
1738428070000|2025-02-01 16:41:10|2453.1|2438.3|2452.42|2437.62|2453.1|2438.3|2452.17|2437.37|13
1738428080000|2025-02-01 16:41:20|2452.4|2437.6|2453.45|2438.65|2453.45|2438.65|2452.34|2437.54|13
1738428090000|2025-02-01 16:41:30|2453.4|2438.6|2451.57|2436.77|2453.4|2438.6|2451.57|2436.77|16
1738428100000|2025-02-01 16:41:40|2451.7|2436.9|2453.19|2438.39|2453.53|2438.73|2451.68|2436.88|23
1738428110000|2025-02-01 16:41:50|2453.2|2438.4|2453.16|2438.36|2453.61|2438.81|2453.16|2438.36|13
1738428120000|2025-02-01 16:42:00|2453.14|2438.34|2451.18|2436.38|2453.6|2438.8|2451.09|2436.29|22
1738428130000|2025-02-01 16:42:10|2451.15|2436.35|2452.11|2437.31|2452.11|2437.31|2451.15|2436.35|11
1738428140000|2025-02-01 16:42:20|2451.91|2437.11|2450.34|2435.54|2451.95|2437.15|2450.25|2435.45|17
1738428150000|2025-02-01 16:42:30|2450.12|2435.32|2449.22|2434.42|2450.25|2435.45|2449.22|2434.42|11
1738428160000|2025-02-01 16:42:40|2449.18|2434.38|2449.4|2434.6|2449.6|2434.8|2449.18|2434.38|12
1738428170000|2025-02-01 16:42:50|2449.42|2434.62|2450.17|2435.37|2450.23|2435.43|2449.42|2434.62|11
1738428180000|2025-02-01 16:43:00|2450.14|2435.34|2450.13|2435.33|2450.17|2435.37|2450.13|2435.33|5
1738428190000|2025-02-01 16:43:10|2450.12|2435.32|2449.58|2434.78|2450.12|2435.32|2449.16|2434.36|15
1738428200000|2025-02-01 16:43:20|2449.61|2434.81|2449.15|2434.35|2449.7|2434.9|2449.15|2434.35|10
1738428210000|2025-02-01 16:43:30|2448.9|2434.1|2448.9|2434.1|2448.9|2434.1|2448.65|2433.85|3
1738428220000|2025-02-01 16:43:40|2448.65|2433.85|2449.73|2434.93|2449.73|2434.93|2448.65|2433.85|6
1738428230000|2025-02-01 16:43:50|2450.23|2435.43|2450.1|2435.3|2450.23|2435.43|2450.1|2435.3|6
1738428240000|2025-02-01 16:44:00|2450.08|2435.28|2449.68|2434.88|2450.29|2435.49|2449.15|2434.35|16
1738428250000|2025-02-01 16:44:10|2450.1|2435.3|2450.11|2435.31|2450.3|2435.5|2450.1|2435.3|16
1738428260000|2025-02-01 16:44:20|2450.14|2435.34|2450.42|2435.62|2450.5|2435.7|2450.14|2435.34|11
1738428270000|2025-02-01 16:44:30|2450.21|2435.41|2450.21|2435.41|2450.21|2435.41|2450.21|2435.41|1
1738428280000|2025-02-01 16:44:40|2450.23|2435.43|2451.29|2436.49|2451.69|2436.89|2450.23|2435.43|17
1738428290000|2025-02-01 16:44:50|2451.19|2436.39|2449.44|2434.64|2451.19|2436.39|2449.26|2434.46|13
1738428300000|2025-02-01 16:45:00|2449.45|2434.65|2450.13|2435.33|2450.3|2435.5|2449.25|2434.45|10
1738428310000|2025-02-01 16:45:10|2450.12|2435.32|2448.3|2433.5|2450.12|2435.32|2448.28|2433.48|15
1738428320000|2025-02-01 16:45:20|2448.27|2433.47|2447.15|2432.35|2448.27|2433.47|2447.09|2432.29|12
1738428330000|2025-02-01 16:45:30|2447.14|2432.34|2446.37|2431.57|2447.14|2432.34|2446.09|2431.29|16
1738428340000|2025-02-01 16:45:40|2446.54|2431.74|2448.57|2433.77|2448.57|2433.77|2446.54|2431.74|14
1738428350000|2025-02-01 16:45:50|2448.56|2433.76|2448.58|2433.78|2448.78|2433.98|2448.13|2433.33|19
1738428360000|2025-02-01 16:46:00|2448.95|2434.15|2449.53|2434.73|2450.17|2435.37|2448.95|2434.15|18
1738428370000|2025-02-01 16:46:10|2449.55|2434.75|2449.25|2434.45|2450.14|2435.34|2449.24|2434.44|13
1738428380000|2025-02-01 16:46:20|2449.24|2434.44|2451.25|2436.45|2451.25|2436.45|2449.24|2434.44|12
1738428390000|2025-02-01 16:46:30|2451.41|2436.61|2449.76|2434.96|2451.41|2436.61|2449.5|2434.7|14
1738428400000|2025-02-01 16:46:40|2449.77|2434.97|2449.65|2434.85|2450.15|2435.35|2448.65|2433.85|13
1738428410000|2025-02-01 16:46:50|2450.16|2435.36|2450.15|2435.35|2450.16|2435.36|2450.15|2435.35|2
1738428420000|2025-02-01 16:47:00|2450.61|2435.81|2451.34|2436.54|2451.37|2436.57|2450.61|2435.81|10
1738428430000|2025-02-01 16:47:10|2451.16|2436.36|2450.66|2435.86|2451.16|2436.36|2450.15|2435.35|13
1738428440000|2025-02-01 16:47:20|2450.41|2435.61|2452.07|2437.27|2452.07|2437.27|2450.19|2435.39|18
1738428450000|2025-02-01 16:47:30|2452.03|2437.23|2450.37|2435.57|2452.03|2437.23|2450.17|2435.37|18
1738428460000|2025-02-01 16:47:40|2450.42|2435.62|2450.21|2435.41|2451.08|2436.28|2450.21|2435.41|9
1738428470000|2025-02-01 16:47:50|2450.16|2435.36|2451.04|2436.24|2451.06|2436.26|2450.16|2435.36|11
1738428480000|2025-02-01 16:48:00|2451.13|2436.33|2450.19|2435.39|2451.2|2436.4|2450.17|2435.37|15
1738428490000|2025-02-01 16:48:10|2450.18|2435.38|2451.12|2436.32|2451.12|2436.32|2450.18|2435.38|13
1738428500000|2025-02-01 16:48:20|2451.13|2436.33|2451.15|2436.35|2452.13|2437.33|2451.13|2436.33|14
1738428510000|2025-02-01 16:48:30|2451.1|2436.3|2450.89|2436.09|2451.32|2436.52|2450.89|2436.09|10
1738428520000|2025-02-01 16:48:40|2451.05|2436.25|2454.56|2439.76|2454.56|2439.76|2451.05|2436.25|22
1738428530000|2025-02-01 16:48:50|2454.54|2439.74|2455.29|2440.49|2455.34|2440.54|2454.54|2439.74|21
1738428540000|2025-02-01 16:49:00|2455.3|2440.5|2456.41|2441.61|2456.41|2441.61|2454.16|2439.36|27
1738428550000|2025-02-01 16:49:10|2456.25|2441.45|2456.21|2441.41|2456.44|2441.64|2455.25|2440.45|19
1738428560000|2025-02-01 16:49:20|2456.18|2441.38|2454.16|2439.36|2456.18|2441.38|2454.16|2439.36|16
1738428570000|2025-02-01 16:49:30|2453.8|2439|2454.12|2439.32|2454.32|2439.52|2453.29|2438.49|11
1738428580000|2025-02-01 16:49:40|2453.9|2439.1|2453.18|2438.38|2454.09|2439.29|2452.87|2438.07|19
1738428590000|2025-02-01 16:49:50|2453.19|2438.39|2453.65|2438.85|2454.14|2439.34|2453.19|2438.39|17
1738428610000|2025-02-01 16:50:10|2453.15|2438.35|2453.2|2438.4|2453.2|2438.4|2452.65|2437.85|3
1738428620000|2025-02-01 16:50:20|2453.19|2438.39|2451.14|2436.34|2453.65|2438.85|2451.14|2436.34|18
1738428630000|2025-02-01 16:50:30|2451.11|2436.31|2450.06|2435.26|2451.11|2436.31|2450.03|2435.23|12
1738428640000|2025-02-01 16:50:40|2450.07|2435.27|2450.03|2435.23|2450.08|2435.28|2450.03|2435.23|8
1738428650000|2025-02-01 16:50:50|2449.68|2434.88|2448.58|2433.78|2449.68|2434.88|2448.09|2433.29|19
1738428660000|2025-02-01 16:51:00|2448.59|2433.79|2448.45|2433.65|2449.13|2434.33|2448.21|2433.41|11
1738428670000|2025-02-01 16:51:10|2448.43|2433.63|2448.16|2433.36|2448.43|2433.63|2447.92|2433.12|14
1738428680000|2025-02-01 16:51:20|2448.2|2433.4|2447.55|2432.75|2448.55|2433.75|2447.55|2432.75|14
1738428690000|2025-02-01 16:51:30|2447.62|2432.82|2445.33|2430.53|2447.62|2432.82|2444.77|2429.97|26
1738428700000|2025-02-01 16:51:40|2445.17|2430.37|2444.45|2429.65|2445.21|2430.41|2444.45|2429.65|10
1738428710000|2025-02-01 16:51:50|2444.47|2429.67|2447.15|2432.35|2447.17|2432.37|2444.47|2429.67|17
1738428720000|2025-02-01 16:52:00|2447.14|2432.34|2446.07|2431.27|2447.16|2432.36|2445.89|2431.09|18
1738428730000|2025-02-01 16:52:10|2446.04|2431.24|2445.16|2430.36|2446.13|2431.33|2445.16|2430.36|12
1738428740000|2025-02-01 16:52:20|2445.17|2430.37|2445.11|2430.31|2445.65|2430.85|2445.07|2430.27|13
1738428750000|2025-02-01 16:52:30|2445.13|2430.33|2445.43|2430.63|2445.61|2430.81|2445.13|2430.33|13
1738428760000|2025-02-01 16:52:40|2445.42|2430.62|2444.63|2429.83|2445.62|2430.82|2444.63|2429.83|17
1738428770000|2025-02-01 16:52:50|2444.55|2429.75|2443.59|2428.79|2444.55|2429.75|2443.57|2428.77|13
1738428780000|2025-02-01 16:53:00|2443.61|2428.81|2443.59|2428.79|2444.32|2429.52|2443.22|2428.42|19
1738428790000|2025-02-01 16:53:10|2443.58|2428.78|2444.65|2429.85|2444.65|2429.85|2443.58|2428.78|12
1738428800000|2025-02-01 16:53:20|2444.4|2429.6|2444.1|2429.3|2444.4|2429.6|2443.65|2428.85|4
1738428810000|2025-02-01 16:53:30|2444.2|2429.4|2445.13|2430.33|2445.24|2430.44|2444.16|2429.36|22
1738428820000|2025-02-01 16:53:40|2445.15|2430.35|2445.08|2430.28|2445.26|2430.46|2445.08|2430.28|12
1738428830000|2025-02-01 16:53:50|2445.06|2430.26|2445.09|2430.29|2445.2|2430.4|2445.03|2430.23|11
1738428840000|2025-02-01 16:54:00|2445.07|2430.27|2445.16|2430.36|2446.14|2431.34|2445.03|2430.23|20
1738428850000|2025-02-01 16:54:10|2445.11|2430.31|2445|2430.2|2445.11|2430.31|2445|2430.2|9
1738428860000|2025-02-01 16:54:20|2445.01|2430.21|2445.17|2430.37|2446.22|2431.42|2445.01|2430.21|24
1738428870000|2025-02-01 16:54:30|2445.15|2430.35|2445.16|2430.36|2445.16|2430.36|2445.01|2430.21|10
1738428880000|2025-02-01 16:54:40|2445.13|2430.33|2445.22|2430.42|2445.61|2430.81|2445.06|2430.26|18
1738428890000|2025-02-01 16:54:50|2445.25|2430.45|2444.63|2429.83|2445.25|2430.45|2444.63|2429.83|19
1738428900000|2025-02-01 16:55:00|2444.19|2429.39|2442.34|2427.54|2444.23|2429.43|2442.34|2427.54|18
1738428910000|2025-02-01 16:55:10|2442.32|2427.52|2443.15|2428.35|2443.65|2428.85|2442.32|2427.52|21
1738428920000|2025-02-01 16:55:20|2443.13|2428.33|2442.34|2427.54|2443.15|2428.35|2442.25|2427.45|13
1738428930000|2025-02-01 16:55:30|2442.5|2427.7|2441.18|2426.38|2442.54|2427.74|2441.18|2426.38|15
1738428940000|2025-02-01 16:55:40|2441.19|2426.39|2440.61|2425.81|2441.2|2426.4|2440.33|2425.53|22
1738428950000|2025-02-01 16:55:50|2440.98|2426.18|2440.95|2426.15|2441.1|2426.3|2440.95|2426.15|12
1738428960000|2025-02-01 16:56:00|2440.56|2425.76|2439.64|2424.84|2440.57|2425.77|2439.64|2424.84|17
1738428970000|2025-02-01 16:56:10|2439.63|2424.83|2439.64|2424.84|2440.6|2425.8|2439.2|2424.4|23
1738428980000|2025-02-01 16:56:20|2439.63|2424.83|2439.04|2424.24|2440.04|2425.24|2439.03|2424.23|13
1738428990000|2025-02-01 16:56:30|2438.65|2423.85|2437.9|2423.1|2438.65|2423.85|2437.9|2423.1|3
1738429000000|2025-02-01 16:56:40|2437.15|2422.35|2438.2|2423.4|2438.26|2423.46|2436.65|2421.85|7
1738429010000|2025-02-01 16:56:50|2437.74|2422.94|2438.04|2423.24|2438.15|2423.35|2437.59|2422.79|19
1738429020000|2025-02-01 16:57:00|2438.03|2423.23|2436.47|2421.67|2438.23|2423.43|2436.4|2421.6|21
1738429030000|2025-02-01 16:57:10|2436.42|2421.62|2435.45|2420.65|2436.42|2421.62|2435.28|2420.48|20
1738429040000|2025-02-01 16:57:20|2435.51|2420.71|2436.16|2421.36|2436.16|2421.36|2435.51|2420.71|24
1738429050000|2025-02-01 16:57:30|2436.13|2421.33|2435.58|2420.78|2436.13|2421.33|2435.35|2420.55|21
1738429060000|2025-02-01 16:57:40|2435.59|2420.79|2435.1|2420.3|2435.59|2420.79|2435.02|2420.22|22
1738429070000|2025-02-01 16:57:50|2435.09|2420.29|2434.93|2420.13|2435.09|2420.29|2434.9|2420.1|13
1738429080000|2025-02-01 16:58:00|2434.92|2420.12|2434.92|2420.12|2435.03|2420.23|2434.5|2419.7|16
1738429090000|2025-02-01 16:58:10|2435.02|2420.22|2434.95|2420.15|2435.09|2420.29|2434.95|2420.15|11
1738429100000|2025-02-01 16:58:20|2434.94|2420.14|2434.97|2420.17|2435.05|2420.25|2434.94|2420.14|12
1738429110000|2025-02-01 16:58:30|2435.09|2420.29|2434.32|2419.52|2435.09|2420.29|2434.32|2419.52|13
1738429120000|2025-02-01 16:58:40|2434.3|2419.5|2435.04|2420.24|2435.05|2420.25|2434.15|2419.35|16
1738429130000|2025-02-01 16:58:50|2435.02|2420.22|2435.37|2420.57|2436.2|2421.4|2435.02|2420.22|26
1738429140000|2025-02-01 16:59:00|2435.39|2420.59|2434.4|2419.6|2435.59|2420.79|2434.4|2419.6|20
1738429150000|2025-02-01 16:59:10|2434.38|2419.58|2434.95|2420.15|2434.95|2420.15|2434.25|2419.45|23
1738429160000|2025-02-01 16:59:20|2435.25|2420.45|2436.05|2421.25|2436.1|2421.3|2435.25|2420.45|13
1738429170000|2025-02-01 16:59:30|2435.99|2421.19|2435.39|2420.59|2436|2421.2|2435.39|2420.59|18
1738429180000|2025-02-01 16:59:40|2435.18|2420.38|2435.65|2420.85|2435.9|2421.1|2435.15|2420.35|10
1738429190000|2025-02-01 16:59:50|2435.15|2420.35|2435.05|2420.25|2435.15|2420.35|2434.65|2419.85|3
1738429200000|2025-02-01 17:00:00|2435.03|2420.23|2441|2426.2|2441|2426.2|2435.03|2420.23|29
1738429210000|2025-02-01 17:00:10|2440.84|2426.04|2437.33|2422.53|2440.84|2426.04|2437.22|2422.42|33
1738429220000|2025-02-01 17:00:20|2437.21|2422.41|2437.08|2422.28|2438.1|2423.3|2436.96|2422.16|27
1738429230000|2025-02-01 17:00:30|2437.12|2422.32|2439.17|2424.37|2439.32|2424.52|2437.09|2422.29|31
1738429240000|2025-02-01 17:00:40|2439.18|2424.38|2440.1|2425.3|2440.12|2425.32|2438.32|2423.52|30
1738429250000|2025-02-01 17:00:50|2440.09|2425.29|2441.08|2426.28|2441.12|2426.32|2439.19|2424.39|27
1738429260000|2025-02-01 17:01:00|2441.07|2426.27|2438.42|2423.62|2441.07|2426.27|2438.42|2423.62|30
1738429270000|2025-02-01 17:01:10|2438.24|2423.44|2440.1|2425.3|2440.11|2425.31|2438.1|2423.3|24
1738429280000|2025-02-01 17:01:20|2440.06|2425.26|2442.1|2427.3|2442.1|2427.3|2439.47|2424.67|30
1738429290000|2025-02-01 17:01:30|2442.12|2427.32|2442.66|2427.86|2442.67|2427.87|2441.19|2426.39|29
1738429300000|2025-02-01 17:01:40|2442.5|2427.7|2442.49|2427.69|2443.09|2428.29|2441.41|2426.61|29
1738429310000|2025-02-01 17:01:50|2442.52|2427.72|2441.43|2426.63|2442.52|2427.72|2441.43|2426.63|15
1738429320000|2025-02-01 17:02:00|2441.42|2426.62|2440.13|2425.33|2441.68|2426.88|2440.13|2425.33|21
1738429330000|2025-02-01 17:02:10|2440.11|2425.31|2440.17|2425.37|2440.32|2425.52|2439.91|2425.11|23
1738429340000|2025-02-01 17:02:20|2440.15|2425.35|2438.42|2423.62|2440.15|2425.35|2438.21|2423.41|22
1738429350000|2025-02-01 17:02:30|2438.47|2423.67|2439.34|2424.54|2439.34|2424.54|2438.47|2423.67|18
1738429360000|2025-02-01 17:02:40|2439.49|2424.69|2441.12|2426.32|2441.19|2426.39|2439.49|2424.69|26
1738429370000|2025-02-01 17:02:50|2441.17|2426.37|2441.68|2426.88|2441.68|2426.88|2441.12|2426.32|13
1738429380000|2025-02-01 17:03:00|2441.69|2426.89|2440.65|2425.85|2441.69|2426.89|2439.65|2424.85|13
1738429390000|2025-02-01 17:03:10|2440.15|2425.35|2439.45|2424.65|2440.15|2425.35|2439.15|2424.35|8
1738429400000|2025-02-01 17:03:20|2439.44|2424.64|2441.18|2426.38|2442.07|2427.27|2439.2|2424.4|21
1738429410000|2025-02-01 17:03:30|2441.15|2426.35|2442.02|2427.22|2442.13|2427.33|2441.11|2426.31|19
1738429420000|2025-02-01 17:03:40|2441.22|2426.42|2439.08|2424.28|2441.22|2426.42|2438.69|2423.89|30
1738429430000|2025-02-01 17:03:50|2439.07|2424.27|2439.16|2424.36|2439.42|2424.62|2439.07|2424.27|17
1738429440000|2025-02-01 17:04:00|2439.21|2424.41|2438.19|2423.39|2439.57|2424.77|2438.17|2423.37|21
1738429450000|2025-02-01 17:04:10|2438.21|2423.41|2440.08|2425.28|2440.26|2425.46|2438.15|2423.35|27
1738429460000|2025-02-01 17:04:20|2440.09|2425.29|2440.17|2425.37|2441.12|2426.32|2440.09|2425.29|24
1738429470000|2025-02-01 17:04:30|2440.16|2425.36|2441.16|2426.36|2441.32|2426.52|2440.16|2425.36|17
1738429480000|2025-02-01 17:04:40|2441.14|2426.34|2440.1|2425.3|2442.24|2427.44|2440.1|2425.3|24
1738429490000|2025-02-01 17:04:50|2440.11|2425.31|2441.06|2426.26|2441.1|2426.3|2440.11|2425.31|22
1738429500000|2025-02-01 17:05:00|2441.04|2426.24|2438.31|2423.51|2441.04|2426.24|2438.02|2423.22|26
1738429510000|2025-02-01 17:05:10|2438.29|2423.49|2437.19|2422.39|2438.29|2423.49|2436.88|2422.08|16
1738429520000|2025-02-01 17:05:20|2437.57|2422.77|2438.55|2423.75|2438.69|2423.89|2437.57|2422.77|20
1738429530000|2025-02-01 17:05:30|2438.28|2423.48|2437.23|2422.43|2438.28|2423.48|2437.23|2422.43|23
1738429540000|2025-02-01 17:05:40|2437.19|2422.39|2439.37|2424.57|2439.4|2424.6|2437.19|2422.39|26
1738429550000|2025-02-01 17:05:50|2439.19|2424.39|2440.49|2425.69|2440.68|2425.88|2439.19|2424.39|23
1738429560000|2025-02-01 17:06:00|2441.15|2426.35|2442.5|2427.7|2442.5|2427.7|2441.13|2426.33|20
1738429570000|2025-02-01 17:06:10|2442.52|2427.72|2443.15|2428.35|2443.68|2428.88|2442.21|2427.41|35
1738429580000|2025-02-01 17:06:20|2442.9|2428.1|2443.65|2428.85|2443.9|2429.1|2442.65|2427.85|7
1738429590000|2025-02-01 17:06:30|2443.9|2429.1|2445.72|2430.92|2446.19|2431.39|2443.9|2429.1|12
1738429600000|2025-02-01 17:06:40|2445.3|2430.5|2446.22|2431.42|2446.24|2431.44|2445.26|2430.46|19
1738429610000|2025-02-01 17:06:50|2446.21|2431.41|2446.14|2431.34|2446.21|2431.41|2446.14|2431.34|7
1738429620000|2025-02-01 17:07:00|2446.1|2431.3|2444.47|2429.67|2446.1|2431.3|2444.22|2429.42|21
1738429630000|2025-02-01 17:07:10|2444.52|2429.72|2445.3|2430.5|2445.3|2430.5|2444.15|2429.35|17
1738429640000|2025-02-01 17:07:20|2445.29|2430.49|2445.1|2430.3|2446.06|2431.26|2445.1|2430.3|20
1738429650000|2025-02-01 17:07:30|2445.07|2430.27|2444.16|2429.36|2445.17|2430.37|2444.07|2429.27|14
1738429660000|2025-02-01 17:07:40|2444.15|2429.35|2443.44|2428.64|2444.17|2429.37|2443|2428.2|25
1738429670000|2025-02-01 17:07:50|2443.46|2428.66|2445.09|2430.29|2445.11|2430.31|2443.45|2428.65|16
1738429680000|2025-02-01 17:08:00|2445.07|2430.27|2443.56|2428.76|2445.38|2430.58|2443.56|2428.76|26
1738429690000|2025-02-01 17:08:10|2443.7|2428.9|2445.03|2430.23|2445.15|2430.35|2443.19|2428.39|24
1738429700000|2025-02-01 17:08:20|2445.01|2430.21|2446.14|2431.34|2446.14|2431.34|2445.01|2430.21|20
1738429710000|2025-02-01 17:08:30|2446.13|2431.33|2445.22|2430.42|2446.22|2431.42|2445.22|2430.42|19
1738429720000|2025-02-01 17:08:40|2445.42|2430.62|2445.2|2430.4|2446.2|2431.4|2445.2|2430.4|16
1738429730000|2025-02-01 17:08:50|2445.4|2430.6|2444.87|2430.07|2446.11|2431.31|2444.87|2430.07|24
1738429740000|2025-02-01 17:09:00|2444.71|2429.91|2443.11|2428.31|2444.71|2429.91|2442.85|2428.05|18
1738429750000|2025-02-01 17:09:10|2443.12|2428.32|2441.25|2426.45|2444.09|2429.29|2441.25|2426.45|19
1738429760000|2025-02-01 17:09:20|2441.23|2426.43|2440.38|2425.58|2441.26|2426.46|2440.16|2425.36|23
1738429770000|2025-02-01 17:09:30|2440.35|2425.55|2439.65|2424.85|2440.35|2425.55|2439.65|2424.85|11
1738429790000|2025-02-01 17:09:50|2440.2|2425.4|2442.11|2427.31|2442.11|2427.31|2440.2|2425.4|20
1738429800000|2025-02-01 17:10:00|2441.99|2427.19|2443.12|2428.32|2443.19|2428.39|2441.22|2426.42|22
1738429810000|2025-02-01 17:10:10|2443.14|2428.34|2443.1|2428.3|2443.18|2428.38|2442.04|2427.24|24
1738429820000|2025-02-01 17:10:20|2443.11|2428.31|2444.27|2429.47|2444.4|2429.6|2443.11|2428.31|11
1738429830000|2025-02-01 17:10:30|2444.28|2429.48|2445.16|2430.36|2445.69|2430.89|2444.28|2429.48|20
1738429840000|2025-02-01 17:10:40|2445.17|2430.37|2445.23|2430.43|2445.25|2430.45|2444.25|2429.45|17
1738429850000|2025-02-01 17:10:50|2445.21|2430.41|2445.27|2430.47|2445.28|2430.48|2445.2|2430.4|6
1738429860000|2025-02-01 17:11:00|2445.28|2430.48|2445.23|2430.43|2445.54|2430.74|2444.52|2429.72|20
1738429870000|2025-02-01 17:11:10|2445.22|2430.42|2446.15|2431.35|2446.62|2431.82|2445.18|2430.38|17
1738429880000|2025-02-01 17:11:20|2446.14|2431.34|2447.25|2432.45|2447.25|2432.45|2446.14|2431.34|17
1738429890000|2025-02-01 17:11:30|2447.23|2432.43|2446.29|2431.49|2447.23|2432.43|2446.29|2431.49|19
1738429900000|2025-02-01 17:11:40|2446.27|2431.47|2446.12|2431.32|2446.71|2431.91|2446.12|2431.32|15
1738429910000|2025-02-01 17:11:50|2446.11|2431.31|2444.2|2429.4|2446.11|2431.31|2444.2|2429.4|18
1738429920000|2025-02-01 17:12:00|2444.18|2429.38|2443.17|2428.37|2444.18|2429.38|2443.12|2428.32|14
1738429930000|2025-02-01 17:12:10|2443.14|2428.34|2443.17|2428.37|2443.42|2428.62|2443.14|2428.34|21
1738429940000|2025-02-01 17:12:20|2443.16|2428.36|2445.17|2430.37|2445.19|2430.39|2443.16|2428.36|16
1738429950000|2025-02-01 17:12:30|2445.19|2430.39|2445.84|2431.04|2446.23|2431.43|2445.19|2430.39|15
1738429960000|2025-02-01 17:12:40|2446.15|2431.35|2444.22|2429.42|2446.15|2431.35|2444.22|2429.42|20
1738429970000|2025-02-01 17:12:50|2444.24|2429.44|2444.65|2429.85|2444.65|2429.85|2443.9|2429.1|6
1738429980000|2025-02-01 17:13:00|2444.4|2429.6|2446.04|2431.24|2446.15|2431.35|2444.4|2429.6|14
1738429990000|2025-02-01 17:13:10|2446.05|2431.25|2446.13|2431.33|2447.03|2432.23|2446.05|2431.25|23
1738430000000|2025-02-01 17:13:20|2446.11|2431.31|2447.22|2432.42|2447.26|2432.46|2446.11|2431.31|15
1738430010000|2025-02-01 17:13:30|2447.21|2432.41|2445.13|2430.33|2447.23|2432.43|2444.89|2430.09|17
1738430020000|2025-02-01 17:13:40|2445.11|2430.31|2444.74|2429.94|2445.11|2430.31|2444.2|2429.4|16
1738430030000|2025-02-01 17:13:50|2445.19|2430.39|2445.67|2430.87|2445.7|2430.9|2445.13|2430.33|13
1738430040000|2025-02-01 17:14:00|2445.64|2430.84|2446.19|2431.39|2446.19|2431.39|2445.18|2430.38|16
1738430050000|2025-02-01 17:14:10|2446.17|2431.37|2446.07|2431.27|2446.19|2431.39|2445.92|2431.12|13
1738430060000|2025-02-01 17:14:20|2445.87|2431.07|2445.1|2430.3|2445.87|2431.07|2445.1|2430.3|16
1738430070000|2025-02-01 17:14:30|2445.11|2430.31|2445.21|2430.41|2446.16|2431.36|2445.09|2430.29|19
1738430080000|2025-02-01 17:14:40|2445.2|2430.4|2444.89|2430.09|2445.2|2430.4|2444.88|2430.08|11
1738430090000|2025-02-01 17:14:50|2444.88|2430.08|2443.22|2428.42|2445.1|2430.3|2443.21|2428.41|19
1738430100000|2025-02-01 17:15:00|2443.44|2428.64|2441.27|2426.47|2444.15|2429.35|2441.14|2426.34|31
1738430110000|2025-02-01 17:15:10|2441.57|2426.77|2441.89|2427.09|2442.23|2427.43|2440.18|2425.38|25
1738430120000|2025-02-01 17:15:20|2441.87|2427.07|2441.32|2426.52|2441.87|2427.07|2440.21|2425.41|17
1738430130000|2025-02-01 17:15:30|2441.33|2426.53|2442.16|2427.36|2442.21|2427.41|2441.28|2426.48|11
1738430140000|2025-02-01 17:15:40|2441.83|2427.03|2444.14|2429.34|2444.14|2429.34|2441.83|2427.03|24
1738430150000|2025-02-01 17:15:50|2444.32|2429.52|2445.19|2430.39|2445.21|2430.41|2444.16|2429.36|18
1738430160000|2025-02-01 17:16:00|2445.2|2430.4|2443.65|2428.85|2445.2|2430.4|2443.15|2428.35|16
1738430170000|2025-02-01 17:16:10|2443.9|2429.1|2445.4|2430.6|2445.4|2430.6|2443.9|2429.1|5
1738430180000|2025-02-01 17:16:20|2446.09|2431.29|2447.04|2432.24|2447.04|2432.24|2445.65|2430.85|16
1738430190000|2025-02-01 17:16:30|2447.06|2432.26|2446.17|2431.37|2447.16|2432.36|2446.16|2431.36|19
1738430200000|2025-02-01 17:16:40|2446.14|2431.34|2445.87|2431.07|2447.1|2432.3|2445.81|2431.01|22
1738430210000|2025-02-01 17:16:50|2445.98|2431.18|2447.21|2432.41|2447.21|2432.41|2444.9|2430.1|29
1738430220000|2025-02-01 17:17:00|2447.49|2432.69|2449.17|2434.37|2449.42|2434.62|2447.49|2432.69|20
1738430230000|2025-02-01 17:17:10|2449.15|2434.35|2449.15|2434.35|2449.22|2434.42|2448.85|2434.05|14
1738430240000|2025-02-01 17:17:20|2449.17|2434.37|2449.94|2435.14|2449.94|2435.14|2449.17|2434.37|12
1738430250000|2025-02-01 17:17:30|2449.96|2435.16|2450.09|2435.29|2451.37|2436.57|2449.91|2435.11|23
1738430260000|2025-02-01 17:17:40|2449.91|2435.11|2449.33|2434.53|2450.09|2435.29|2449.28|2434.48|10
1738430270000|2025-02-01 17:17:50|2449.12|2434.32|2447.14|2432.34|2449.12|2434.32|2446.96|2432.16|17
1738430280000|2025-02-01 17:18:00|2447.15|2432.35|2448.63|2433.83|2448.63|2433.83|2447.15|2432.35|11
1738430290000|2025-02-01 17:18:10|2449.6|2434.8|2452.8|2438|2453.59|2438.79|2449.6|2434.8|34
1738430300000|2025-02-01 17:18:20|2452.87|2438.07|2453.96|2439.16|2453.97|2439.17|2452.87|2438.07|24
1738430310000|2025-02-01 17:18:30|2453.95|2439.15|2454.86|2440.06|2454.87|2440.07|2453.95|2439.15|11
1738430320000|2025-02-01 17:18:40|2454.9|2440.1|2456.86|2442.06|2456.94|2442.14|2454.89|2440.09|20
1738430330000|2025-02-01 17:18:50|2456.87|2442.07|2457.72|2442.92|2457.72|2442.92|2456.87|2442.07|13
1738430340000|2025-02-01 17:19:00|2457.74|2442.94|2459.71|2444.91|2459.71|2444.91|2457.51|2442.71|17
1738430350000|2025-02-01 17:19:10|2459.72|2444.92|2458.92|2444.12|2459.81|2445.01|2458.86|2444.06|19
1738430360000|2025-02-01 17:19:20|2458.91|2444.11|2458.4|2443.6|2459.72|2444.92|2458.4|2443.6|7
1738430370000|2025-02-01 17:19:30|2459.68|2444.88|2459.68|2444.88|2459.68|2444.88|2459.68|2444.88|1
1738430380000|2025-02-01 17:19:40|2459.64|2444.84|2458.82|2444.02|2459.64|2444.84|2458.57|2443.77|18
1738430390000|2025-02-01 17:19:50|2458.85|2444.05|2457.94|2443.14|2458.88|2444.08|2457.94|2443.14|18
1738430400000|2025-02-01 17:20:00|2457.95|2443.15|2458.78|2443.98|2458.86|2444.06|2457.86|2443.06|26
1738430410000|2025-02-01 17:20:10|2458.81|2444.01|2458.79|2443.99|2458.83|2444.03|2457.84|2443.04|21
1738430420000|2025-02-01 17:20:20|2458.77|2443.97|2457.9|2443.1|2458.87|2444.07|2457.9|2443.1|17
1738430430000|2025-02-01 17:20:30|2457.88|2443.08|2458.81|2444.01|2458.81|2444.01|2457.88|2443.08|17
1738430440000|2025-02-01 17:20:40|2458.79|2443.99|2457.9|2443.1|2458.79|2443.99|2457.88|2443.08|10
1738430450000|2025-02-01 17:20:50|2457.89|2443.09|2460.02|2445.22|2460.33|2445.53|2457.89|2443.09|26
1738430460000|2025-02-01 17:21:00|2459.86|2445.06|2458.82|2444.02|2459.86|2445.06|2458.71|2443.91|20
1738430470000|2025-02-01 17:21:10|2458.81|2444.01|2458.56|2443.76|2458.87|2444.07|2458.56|2443.76|7
1738430480000|2025-02-01 17:21:20|2457.99|2443.19|2459.82|2445.02|2459.83|2445.03|2457.97|2443.17|14
1738430490000|2025-02-01 17:21:30|2460.37|2445.57|2460.61|2445.81|2460.61|2445.81|2460.37|2445.57|5
1738430500000|2025-02-01 17:21:40|2460.63|2445.83|2460.64|2445.84|2460.64|2445.84|2460.42|2445.62|3
1738430520000|2025-02-01 17:22:00|2460.06|2445.26|2459.73|2444.93|2460.06|2445.26|2458.82|2444.02|14
1738430530000|2025-02-01 17:22:10|2459.72|2444.92|2460.43|2445.63|2460.43|2445.63|2458.89|2444.09|15
1738430540000|2025-02-01 17:22:20|2460.41|2445.61|2459.71|2444.91|2460.41|2445.61|2459.71|2444.91|6
1738430550000|2025-02-01 17:22:30|2459.72|2444.92|2457.9|2443.1|2459.75|2444.95|2457.9|2443.1|5
1738430560000|2025-02-01 17:22:40|2457.4|2442.6|2457.91|2443.11|2457.91|2443.11|2457.15|2442.35|3
1738430570000|2025-02-01 17:22:50|2457.92|2443.12|2458.87|2444.07|2458.87|2444.07|2457.92|2443.12|9
1738430580000|2025-02-01 17:23:00|2458.88|2444.08|2458.88|2444.08|2458.88|2444.08|2458.86|2444.06|5
1738430590000|2025-02-01 17:23:10|2458.87|2444.07|2457.84|2443.04|2459.7|2444.9|2457.84|2443.04|13
1738430600000|2025-02-01 17:23:20|2457.91|2443.11|2458.67|2443.87|2458.86|2444.06|2457.91|2443.11|11
1738430610000|2025-02-01 17:23:30|2458.66|2443.86|2457.27|2442.47|2458.66|2443.86|2457.27|2442.47|11
1738430620000|2025-02-01 17:23:40|2457.23|2442.43|2457.92|2443.12|2457.93|2443.13|2457.23|2442.43|9
1738430630000|2025-02-01 17:23:50|2457.86|2443.06|2457.83|2443.03|2457.86|2443.06|2457.83|2443.03|3
1738430640000|2025-02-01 17:24:00|2457.55|2442.75|2456.91|2442.11|2457.93|2443.13|2456.9|2442.1|21
1738430650000|2025-02-01 17:24:10|2457.25|2442.45|2457.3|2442.5|2457.34|2442.54|2456.92|2442.12|14
1738430660000|2025-02-01 17:24:20|2457.32|2442.52|2457.3|2442.5|2457.33|2442.53|2456.91|2442.11|14
1738430670000|2025-02-01 17:24:30|2456.97|2442.17|2456.36|2441.56|2456.97|2442.17|2455.94|2441.14|17
1738430680000|2025-02-01 17:24:40|2456.39|2441.59|2457.27|2442.47|2457.4|2442.6|2456.39|2441.59|17
1738430690000|2025-02-01 17:24:50|2456.97|2442.17|2457.92|2443.12|2457.95|2443.15|2456.97|2442.17|7
1738430700000|2025-02-01 17:25:00|2457.9|2443.1|2456.89|2442.09|2457.9|2443.1|2456.21|2441.41|25
1738430710000|2025-02-01 17:25:10|2456.93|2442.13|2455.95|2441.15|2457.21|2442.41|2455.95|2441.15|13
1738430720000|2025-02-01 17:25:20|2455.96|2441.16|2456.22|2441.42|2456.3|2441.5|2455.94|2441.14|7
1738430730000|2025-02-01 17:25:30|2456.23|2441.43|2456.21|2441.41|2457.21|2442.41|2456.21|2441.41|21
1738430740000|2025-02-01 17:25:40|2456.17|2441.37|2457.22|2442.42|2457.22|2442.42|2456.17|2441.37|8
1738430750000|2025-02-01 17:25:50|2456.65|2441.85|2457.4|2442.6|2457.4|2442.6|2456.65|2441.85|3
1738430760000|2025-02-01 17:26:00|2457.9|2443.1|2457.96|2443.16|2457.96|2443.16|2457.15|2442.35|5
1738430770000|2025-02-01 17:26:10|2457.92|2443.12|2457.98|2443.18|2457.98|2443.18|2457.91|2443.11|9
1738430780000|2025-02-01 17:26:20|2457.96|2443.16|2457.9|2443.1|2457.99|2443.19|2457.9|2443.1|7
1738430790000|2025-02-01 17:26:30|2457.91|2443.11|2457.92|2443.12|2457.95|2443.15|2457.87|2443.07|8
1738430800000|2025-02-01 17:26:40|2457.91|2443.11|2457.95|2443.15|2457.95|2443.15|2457.91|2443.11|6
1738430810000|2025-02-01 17:26:50|2457.94|2443.14|2457.19|2442.39|2457.94|2443.14|2457.19|2442.39|8
1738430820000|2025-02-01 17:27:00|2457.16|2442.36|2456.19|2441.39|2457.28|2442.48|2456.19|2441.39|20
1738430830000|2025-02-01 17:27:10|2456.18|2441.38|2456.94|2442.14|2457.21|2442.41|2456.15|2441.35|12
1738430840000|2025-02-01 17:27:20|2456.93|2442.13|2456.9|2442.1|2456.93|2442.13|2455.97|2441.17|12
1738430850000|2025-02-01 17:27:30|2456.91|2442.11|2457.26|2442.46|2457.3|2442.5|2456.9|2442.1|12
1738430860000|2025-02-01 17:27:40|2457.28|2442.48|2457.28|2442.48|2457.3|2442.5|2456.93|2442.13|7
1738430870000|2025-02-01 17:27:50|2457.33|2442.53|2456.3|2441.5|2457.33|2442.53|2456.21|2441.41|16
1738430880000|2025-02-01 17:28:00|2456.32|2441.52|2455.19|2440.39|2456.32|2441.52|2455.19|2440.39|17
1738430890000|2025-02-01 17:28:10|2455.3|2440.5|2455.12|2440.32|2455.6|2440.8|2455.12|2440.32|17
1738430900000|2025-02-01 17:28:20|2455.1|2440.3|2455.25|2440.45|2455.25|2440.45|2454.25|2439.45|12
1738430910000|2025-02-01 17:28:30|2455.23|2440.43|2455.32|2440.52|2455.32|2440.52|2454.23|2439.43|17
1738430920000|2025-02-01 17:28:40|2455.3|2440.5|2454.35|2439.55|2455.3|2440.5|2454.34|2439.54|10
1738430930000|2025-02-01 17:28:50|2454.57|2439.77|2455.25|2440.45|2455.25|2440.45|2454.35|2439.55|12
1738430940000|2025-02-01 17:29:00|2455.23|2440.43|2455.4|2440.6|2456.3|2441.5|2455.19|2440.39|10
1738430950000|2025-02-01 17:29:10|2455.65|2440.85|2455.65|2440.85|2455.65|2440.85|2455.4|2440.6|3
1738430960000|2025-02-01 17:29:20|2456.19|2441.39|2455.92|2441.12|2456.19|2441.39|2455.92|2441.12|3
1738430970000|2025-02-01 17:29:30|2455.88|2441.08|2455.36|2440.56|2455.88|2441.08|2455.36|2440.56|2
1738430980000|2025-02-01 17:29:40|2455.35|2440.55|2455.25|2440.45|2455.35|2440.55|2455.24|2440.44|4
1738431000000|2025-02-01 17:30:00|2455.24|2440.44|2454.28|2439.48|2455.73|2440.93|2454.15|2439.35|18
1738431010000|2025-02-01 17:30:10|2454.42|2439.62|2453.91|2439.11|2454.65|2439.85|2453.91|2439.11|12
1738431020000|2025-02-01 17:30:20|2453.87|2439.07|2452.73|2437.93|2453.87|2439.07|2452.25|2437.45|11
1738431030000|2025-02-01 17:30:30|2452.71|2437.91|2451.23|2436.43|2452.83|2438.03|2451.23|2436.43|18
1738431040000|2025-02-01 17:30:40|2451.25|2436.45|2450.32|2435.52|2451.47|2436.67|2450.26|2435.46|20
1738431050000|2025-02-01 17:30:50|2450.55|2435.75|2449.7|2434.9|2450.55|2435.75|2449.29|2434.49|13
1738431060000|2025-02-01 17:31:00|2449.74|2434.94|2450.4|2435.6|2450.67|2435.87|2449.7|2434.9|17
1738431070000|2025-02-01 17:31:10|2450.22|2435.42|2448.66|2433.86|2450.22|2435.42|2448.43|2433.63|22
1738431080000|2025-02-01 17:31:20|2448.67|2433.87|2447.65|2432.85|2448.68|2433.88|2447.45|2432.65|12
1738431090000|2025-02-01 17:31:30|2447.66|2432.86|2448.67|2433.87|2448.67|2433.87|2447.25|2432.45|20
1738431100000|2025-02-01 17:31:40|2448.69|2433.89|2449.25|2434.45|2449.47|2434.67|2448.25|2433.45|23
1738431110000|2025-02-01 17:31:50|2449.28|2434.48|2448.64|2433.84|2449.28|2434.48|2448.25|2433.45|12
1738431120000|2025-02-01 17:32:00|2448.39|2433.59|2447.36|2432.56|2448.64|2433.84|2447.35|2432.55|10
1738431130000|2025-02-01 17:32:10|2447.32|2432.52|2444.73|2429.93|2447.32|2432.52|2444.73|2429.93|20
1738431140000|2025-02-01 17:32:20|2443.9|2429.1|2445.15|2430.35|2445.15|2430.35|2443.9|2429.1|6
1738431150000|2025-02-01 17:32:30|2444.9|2430.1|2444.5|2429.7|2444.9|2430.1|2444.4|2429.6|6
1738431160000|2025-02-01 17:32:40|2444.64|2429.84|2446.71|2431.91|2446.72|2431.92|2444.64|2429.84|19
1738431170000|2025-02-01 17:32:50|2446.72|2431.92|2446.7|2431.9|2446.72|2431.92|2446.7|2431.9|2
1738431180000|2025-02-01 17:33:00|2446.79|2431.99|2445.27|2430.47|2447.27|2432.47|2445.27|2430.47|14
1738431190000|2025-02-01 17:33:10|2445.28|2430.48|2444.69|2429.89|2445.35|2430.55|2444.64|2429.84|16
1738431200000|2025-02-01 17:33:20|2444.73|2429.93|2445.21|2430.41|2445.21|2430.41|2443.91|2429.11|16
1738431210000|2025-02-01 17:33:30|2444.8|2430|2445.71|2430.91|2445.73|2430.93|2444.8|2430|10
1738431220000|2025-02-01 17:33:40|2445.73|2430.93|2445.75|2430.95|2445.76|2430.96|2445.71|2430.91|6
1738431230000|2025-02-01 17:33:50|2445.7|2430.9|2444.54|2429.74|2445.7|2430.9|2444.49|2429.69|15
1738431240000|2025-02-01 17:34:00|2444.66|2429.86|2443.89|2429.09|2444.71|2429.91|2443.89|2429.09|10
1738431250000|2025-02-01 17:34:10|2443.9|2429.1|2443.82|2429.02|2443.92|2429.12|2443.82|2429.02|9
1738431260000|2025-02-01 17:34:20|2443.81|2429.01|2442.72|2427.92|2443.81|2429.01|2442.72|2427.92|14
1738431270000|2025-02-01 17:34:30|2442.7|2427.9|2442.71|2427.91|2442.72|2427.92|2442.49|2427.69|10
1738431280000|2025-02-01 17:34:40|2442.68|2427.88|2442.75|2427.95|2442.78|2427.98|2442.68|2427.88|15
1738431290000|2025-02-01 17:34:50|2442.74|2427.94|2442.54|2427.74|2442.74|2427.94|2442.5|2427.7|8
1738431300000|2025-02-01 17:35:00|2442.5|2427.7|2443.29|2428.49|2443.29|2428.49|2441.88|2427.08|23
1738431310000|2025-02-01 17:35:10|2443.21|2428.41|2443.7|2428.9|2443.71|2428.91|2442.8|2428|12
1738431320000|2025-02-01 17:35:20|2443.6|2428.8|2444.65|2429.85|2444.65|2429.85|2443.6|2428.8|7
1738431330000|2025-02-01 17:35:30|2444.64|2429.84|2443.65|2428.85|2444.64|2429.84|2443.15|2428.35|7
1738431340000|2025-02-01 17:35:40|2443.9|2429.1|2444.15|2429.35|2444.65|2429.85|2443.9|2429.1|4
1738431350000|2025-02-01 17:35:50|2444.68|2429.88|2443.72|2428.92|2444.68|2429.88|2443.62|2428.82|13
1738431360000|2025-02-01 17:36:00|2443.7|2428.9|2444.55|2429.75|2444.55|2429.75|2443.44|2428.64|8
1738431370000|2025-02-01 17:36:10|2444.64|2429.84|2442.55|2427.75|2444.73|2429.93|2442.53|2427.73|20
1738431380000|2025-02-01 17:36:20|2442.65|2427.85|2441.93|2427.13|2442.68|2427.88|2441.93|2427.13|10
1738431390000|2025-02-01 17:36:30|2441.94|2427.14|2442.57|2427.77|2442.68|2427.88|2441.94|2427.14|8
1738431400000|2025-02-01 17:36:40|2442.5|2427.7|2442.99|2428.19|2443.65|2428.85|2442.29|2427.49|20
1738431410000|2025-02-01 17:36:50|2442.75|2427.95|2440.47|2425.67|2442.75|2427.95|2439.79|2424.99|26
1738431420000|2025-02-01 17:37:00|2440.5|2425.7|2441.43|2426.63|2441.59|2426.79|2440.5|2425.7|19
1738431430000|2025-02-01 17:37:10|2441.42|2426.62|2441.7|2426.9|2441.71|2426.91|2441.42|2426.62|7
1738431440000|2025-02-01 17:37:20|2441.68|2426.88|2441.22|2426.42|2441.68|2426.88|2441.21|2426.41|11
1738431450000|2025-02-01 17:37:30|2441.21|2426.41|2441.32|2426.52|2441.32|2426.52|2441.12|2426.32|8
1738431460000|2025-02-01 17:37:40|2441.33|2426.53|2441.23|2426.43|2441.48|2426.68|2441.23|2426.43|7
1738431470000|2025-02-01 17:37:50|2441.22|2426.42|2441.73|2426.93|2441.74|2426.94|2441.17|2426.37|11
1738431480000|2025-02-01 17:38:00|2441.72|2426.92|2441.82|2427.02|2441.91|2427.11|2441.54|2426.74|18
1738431490000|2025-02-01 17:38:10|2441.97|2427.17|2442.29|2427.49|2442.72|2427.92|2441.97|2427.17|9
1738431500000|2025-02-01 17:38:20|2442.19|2427.39|2444.27|2429.47|2444.27|2429.47|2442.19|2427.39|14
1738431510000|2025-02-01 17:38:30|2444.17|2429.37|2443.75|2428.95|2444.19|2429.39|2443.74|2428.94|8
1738431520000|2025-02-01 17:38:40|2443.76|2428.96|2442.75|2427.95|2443.8|2429|2442.75|2427.95|16
1738431530000|2025-02-01 17:38:50|2442.7|2427.9|2441.65|2426.85|2442.7|2427.9|2441.65|2426.85|3
1738431540000|2025-02-01 17:39:00|2441.15|2426.35|2439.96|2425.16|2441.15|2426.35|2439.4|2424.6|6
1738431550000|2025-02-01 17:39:10|2440.13|2425.33|2439.49|2424.69|2440.19|2425.39|2439.38|2424.58|16
1738431560000|2025-02-01 17:39:20|2439.5|2424.7|2439.65|2424.85|2439.68|2424.88|2439.5|2424.7|5
1738431570000|2025-02-01 17:39:30|2439.94|2425.14|2440.65|2425.85|2440.8|2426|2439.94|2425.14|20
1738431580000|2025-02-01 17:39:40|2440.63|2425.83|2440.25|2425.45|2440.71|2425.91|2440.25|2425.45|12
1738431590000|2025-02-01 17:39:50|2440.05|2425.25|2439.64|2424.84|2440.05|2425.25|2439.05|2424.25|13
1738431600000|2025-02-01 17:40:00|2439.66|2424.86|2439.76|2424.96|2439.76|2424.96|2439.55|2424.75|7
1738431610000|2025-02-01 17:40:10|2439.75|2424.95|2440.57|2425.77|2440.59|2425.79|2439.65|2424.85|12
1738431620000|2025-02-01 17:40:20|2440.64|2425.84|2439.72|2424.92|2440.92|2426.12|2439.72|2424.92|10
1738431630000|2025-02-01 17:40:30|2439.71|2424.91|2439.71|2424.91|2439.71|2424.91|2439.45|2424.65|3
1738431640000|2025-02-01 17:40:40|2439.72|2424.92|2439.72|2424.92|2439.75|2424.95|2439.72|2424.92|4
1738431650000|2025-02-01 17:40:50|2439.97|2425.17|2439.53|2424.73|2440.54|2425.74|2439.17|2424.37|21
1738431660000|2025-02-01 17:41:00|2439.52|2424.72|2439.72|2424.92|2440.24|2425.44|2439.23|2424.43|15
1738431670000|2025-02-01 17:41:10|2439.7|2424.9|2439.15|2424.35|2439.7|2424.9|2439.15|2424.35|17
1738431680000|2025-02-01 17:41:20|2438.91|2424.11|2437.62|2422.82|2438.91|2424.11|2437.19|2422.39|22
1738431690000|2025-02-01 17:41:30|2437.38|2422.58|2437.26|2422.46|2437.54|2422.74|2437.21|2422.41|14
1738431700000|2025-02-01 17:41:40|2437.47|2422.67|2436.52|2421.72|2437.54|2422.74|2436.5|2421.7|11
1738431710000|2025-02-01 17:41:50|2436.49|2421.69|2435.91|2421.11|2437.22|2422.42|2435.88|2421.08|23
1738431720000|2025-02-01 17:42:00|2435.33|2420.53|2435.9|2421.1|2436.65|2421.85|2435.33|2420.53|22
1738431730000|2025-02-01 17:42:10|2435.65|2420.85|2434.4|2419.6|2435.65|2420.85|2434.4|2419.6|4
1738431740000|2025-02-01 17:42:20|2435.22|2420.42|2435.23|2420.43|2435.32|2420.52|2435.18|2420.38|9
1738431750000|2025-02-01 17:42:30|2435.2|2420.4|2435.55|2420.75|2435.68|2420.88|2434.7|2419.9|14
1738431760000|2025-02-01 17:42:40|2435.68|2420.88|2434.7|2419.9|2435.68|2420.88|2434.68|2419.88|9
1738431770000|2025-02-01 17:42:50|2434.72|2419.92|2434.77|2419.97|2434.77|2419.97|2434.69|2419.89|9
1738431780000|2025-02-01 17:43:00|2434.78|2419.98|2436.29|2421.49|2436.3|2421.5|2434.76|2419.96|10
1738431790000|2025-02-01 17:43:10|2436.45|2421.65|2436.68|2421.88|2436.68|2421.88|2436.27|2421.47|10
1738431800000|2025-02-01 17:43:20|2436.67|2421.87|2436.45|2421.65|2436.67|2421.87|2435.44|2420.64|20
1738431810000|2025-02-01 17:43:30|2436.25|2421.45|2436.3|2421.5|2436.4|2421.6|2436.16|2421.36|11
1738431820000|2025-02-01 17:43:40|2436.28|2421.48|2437.24|2422.44|2437.44|2422.64|2436.25|2421.45|13
1738431830000|2025-02-01 17:43:50|2437.44|2422.64|2438.32|2423.52|2438.32|2423.52|2437.23|2422.43|21
1738431840000|2025-02-01 17:44:00|2438.3|2423.5|2436.22|2421.42|2438.3|2423.5|2436.22|2421.42|19
1738431850000|2025-02-01 17:44:10|2436.2|2421.4|2436.26|2421.46|2436.48|2421.68|2436.15|2421.35|13
1738431860000|2025-02-01 17:44:20|2436.24|2421.44|2437.37|2422.57|2437.37|2422.57|2436.22|2421.42|13
1738431870000|2025-02-01 17:44:30|2437.57|2422.77|2438.75|2423.95|2438.75|2423.95|2437.26|2422.46|20
1738431880000|2025-02-01 17:44:40|2438.77|2423.97|2437.5|2422.7|2439.26|2424.46|2437.4|2422.6|17
1738431890000|2025-02-01 17:44:50|2437.49|2422.69|2437.25|2422.45|2437.73|2422.93|2436.56|2421.76|19
1738431900000|2025-02-01 17:45:00|2437.28|2422.48|2438.71|2423.91|2438.71|2423.91|2437.26|2422.46|18
1738431910000|2025-02-01 17:45:10|2438.73|2423.93|2439.3|2424.5|2439.33|2424.53|2438.29|2423.49|20
1738431920000|2025-02-01 17:45:20|2439.28|2424.48|2439.4|2424.6|2439.4|2424.6|2438.65|2423.85|7
1738431930000|2025-02-01 17:45:30|2439.65|2424.85|2441.77|2426.97|2441.77|2426.97|2439.65|2424.85|10
1738431940000|2025-02-01 17:45:40|2441.75|2426.95|2441.92|2427.12|2442.24|2427.44|2441.59|2426.79|16
1738431950000|2025-02-01 17:45:50|2441.37|2426.57|2441.27|2426.47|2441.37|2426.57|2441.27|2426.47|6
1738431960000|2025-02-01 17:46:00|2441.29|2426.49|2443.2|2428.4|2443.77|2428.97|2441.29|2426.49|23
1738431970000|2025-02-01 17:46:10|2443.22|2428.42|2444.27|2429.47|2444.46|2429.66|2443.22|2428.42|22
1738431980000|2025-02-01 17:46:20|2444.41|2429.61|2445.75|2430.95|2445.77|2430.97|2444.36|2429.56|18
1738431990000|2025-02-01 17:46:30|2445.76|2430.96|2445.76|2430.96|2445.78|2430.98|2445.2|2430.4|15
1738432000000|2025-02-01 17:46:40|2445.77|2430.97|2447.22|2432.42|2447.3|2432.5|2445.75|2430.95|20
1738432010000|2025-02-01 17:46:50|2447.2|2432.4|2447.23|2432.43|2447.32|2432.52|2447.12|2432.32|16
1738432020000|2025-02-01 17:47:00|2447.2|2432.4|2447.91|2433.11|2447.92|2433.12|2446.32|2431.52|23
1738432030000|2025-02-01 17:47:10|2447.95|2433.15|2446.34|2431.54|2447.95|2433.15|2446.29|2431.49|21
1738432040000|2025-02-01 17:47:20|2446.46|2431.66|2446.76|2431.96|2446.8|2432|2446.45|2431.65|14
1738432050000|2025-02-01 17:47:30|2446.61|2431.81|2447.26|2432.46|2447.34|2432.54|2446.61|2431.81|12
1738432060000|2025-02-01 17:47:40|2447.25|2432.45|2447.35|2432.55|2447.41|2432.61|2447.21|2432.41|9
1738432070000|2025-02-01 17:47:50|2447.33|2432.53|2447.24|2432.44|2447.33|2432.53|2447.24|2432.44|8
1738432080000|2025-02-01 17:48:00|2447.37|2432.57|2447.29|2432.49|2447.41|2432.61|2447.29|2432.49|9
1738432090000|2025-02-01 17:48:10|2447.23|2432.43|2447.32|2432.52|2447.33|2432.53|2447.17|2432.37|12
1738432100000|2025-02-01 17:48:20|2447.3|2432.5|2447.27|2432.47|2447.3|2432.5|2447.27|2432.47|2
1738432110000|2025-02-01 17:48:30|2447.23|2432.43|2446.65|2431.85|2447.32|2432.52|2446.31|2431.51|17
1738432120000|2025-02-01 17:48:40|2446.15|2431.35|2445.65|2430.85|2446.15|2431.35|2445.65|2430.85|7
1738432130000|2025-02-01 17:48:50|2445.9|2431.1|2446.78|2431.98|2446.79|2431.99|2445.9|2431.1|8
1738432140000|2025-02-01 17:49:00|2446.76|2431.96|2446.33|2431.53|2446.76|2431.96|2446.19|2431.39|11
1738432150000|2025-02-01 17:49:10|2446.35|2431.55|2446.25|2431.45|2446.8|2432|2445.83|2431.03|19
1738432160000|2025-02-01 17:49:20|2446.26|2431.46|2444.3|2429.5|2446.26|2431.46|2444.29|2429.49|12
1738432170000|2025-02-01 17:49:30|2444.5|2429.7|2444.18|2429.38|2444.52|2429.72|2444.16|2429.36|11
1738432180000|2025-02-01 17:49:40|2443.73|2428.93|2443.23|2428.43|2443.73|2428.93|2443.22|2428.42|10
1738432190000|2025-02-01 17:49:50|2443.22|2428.42|2443.75|2428.95|2443.75|2428.95|2443.22|2428.42|8
1738432200000|2025-02-01 17:50:00|2443.76|2428.96|2441.83|2427.03|2443.82|2429.02|2441.39|2426.59|25
1738432210000|2025-02-01 17:50:10|2441.32|2426.52|2440.87|2426.07|2441.47|2426.67|2440.19|2425.39|21
1738432220000|2025-02-01 17:50:20|2441.52|2426.72|2440.19|2425.39|2441.52|2426.72|2439.92|2425.12|16
1738432230000|2025-02-01 17:50:30|2440.22|2425.42|2439.27|2424.47|2440.23|2425.43|2439.27|2424.47|9
1738432240000|2025-02-01 17:50:40|2439.25|2424.45|2439.28|2424.48|2439.28|2424.48|2439.23|2424.43|4
1738432250000|2025-02-01 17:50:50|2439.27|2424.47|2439.2|2424.4|2439.27|2424.47|2439.2|2424.4|6
1738432260000|2025-02-01 17:51:00|2439.28|2424.48|2437.24|2422.44|2440.26|2425.46|2437.24|2422.44|24
1738432270000|2025-02-01 17:51:10|2437.26|2422.46|2438.3|2423.5|2438.31|2423.51|2437.2|2422.4|13
1738432280000|2025-02-01 17:51:20|2438.27|2423.47|2439.05|2424.25|2439.05|2424.25|2438.19|2423.39|14
1738432290000|2025-02-01 17:51:30|2439.14|2424.34|2438.88|2424.08|2439.2|2424.4|2438.88|2424.08|13
1738432300000|2025-02-01 17:51:40|2439.08|2424.28|2438.25|2423.45|2439.08|2424.28|2438.25|2423.45|10
1738432310000|2025-02-01 17:51:50|2438.24|2423.44|2440.4|2425.6|2440.52|2425.72|2438.24|2423.44|10
1738432330000|2025-02-01 17:52:10|2440.86|2426.06|2442.16|2427.36|2442.17|2427.37|2440.86|2426.06|18
1738432340000|2025-02-01 17:52:20|2442.12|2427.32|2441.11|2426.31|2442.17|2427.37|2441.11|2426.31|8
1738432350000|2025-02-01 17:52:30|2440.7|2425.9|2440.7|2425.9|2440.7|2425.9|2440.47|2425.67|9
1738432360000|2025-02-01 17:52:40|2440.72|2425.92|2440.75|2425.95|2440.75|2425.95|2440.72|2425.92|3
1738432370000|2025-02-01 17:52:50|2440.73|2425.93|2441.17|2426.37|2441.17|2426.37|2440.73|2425.93|4
1738432380000|2025-02-01 17:53:00|2441.26|2426.46|2442.61|2427.81|2443.22|2428.42|2441.26|2426.46|20
1738432390000|2025-02-01 17:53:10|2442.66|2427.86|2443.17|2428.37|2443.29|2428.49|2442.66|2427.86|11
1738432400000|2025-02-01 17:53:20|2443.14|2428.34|2443.26|2428.46|2443.42|2428.62|2443.14|2428.34|8
1738432410000|2025-02-01 17:53:30|2443.27|2428.47|2443.82|2429.02|2444.42|2429.62|2443.27|2428.47|12
1738432420000|2025-02-01 17:53:40|2443.25|2428.45|2443.41|2428.61|2443.42|2428.62|2443.22|2428.42|18
1738432430000|2025-02-01 17:53:50|2443.4|2428.6|2442.5|2427.7|2443.4|2428.6|2442.24|2427.44|14
1738432440000|2025-02-01 17:54:00|2442.49|2427.69|2443.23|2428.43|2443.25|2428.45|2442.45|2427.65|14
1738432450000|2025-02-01 17:54:10|2443.27|2428.47|2443.64|2428.84|2443.72|2428.92|2443.27|2428.47|6
1738432460000|2025-02-01 17:54:20|2443.69|2428.89|2444.12|2429.32|2444.45|2429.65|2443.66|2428.86|13
1738432470000|2025-02-01 17:54:30|2444.14|2429.34|2444.46|2429.66|2444.77|2429.97|2444.14|2429.34|15
1738432480000|2025-02-01 17:54:40|2444.29|2429.49|2444.52|2429.72|2444.7|2429.9|2444.22|2429.42|11
1738432490000|2025-02-01 17:54:50|2444.7|2429.9|2445.17|2430.37|2445.19|2430.39|2444.7|2429.9|9
1738432500000|2025-02-01 17:55:00|2445.16|2430.36|2444.25|2429.45|2445.16|2430.36|2444.23|2429.43|7
1738432510000|2025-02-01 17:55:10|2443.65|2428.85|2443.65|2428.85|2443.65|2428.85|2442.9|2428.1|5
1738432520000|2025-02-01 17:55:20|2444.12|2429.32|2444.12|2429.32|2444.12|2429.32|2444.12|2429.32|1
1738432530000|2025-02-01 17:55:30|2444.14|2429.34|2443.25|2428.45|2444.19|2429.39|2443.25|2428.45|10
1738432540000|2025-02-01 17:55:40|2443.23|2428.43|2443.23|2428.43|2443.23|2428.43|2443.23|2428.43|1
1738432550000|2025-02-01 17:55:50|2443.25|2428.45|2442.23|2427.43|2443.25|2428.45|2442.23|2427.43|5
1738432560000|2025-02-01 17:56:00|2442.22|2427.42|2442.11|2427.31|2442.22|2427.42|2441.91|2427.11|11
1738432570000|2025-02-01 17:56:10|2442.12|2427.32|2442.13|2427.33|2442.13|2427.33|2442.12|2427.32|6
1738432580000|2025-02-01 17:56:20|2442.23|2427.43|2443.17|2428.37|2443.19|2428.39|2442.21|2427.41|9
1738432590000|2025-02-01 17:56:30|2443.37|2428.57|2443.08|2428.28|2443.37|2428.57|2443.08|2428.28|7
1738432600000|2025-02-01 17:56:40|2443.06|2428.26|2443.18|2428.38|2443.2|2428.4|2443.06|2428.26|10
1738432610000|2025-02-01 17:56:50|2443.16|2428.36|2443.16|2428.36|2443.5|2428.7|2443.1|2428.3|14
1738432620000|2025-02-01 17:57:00|2443.17|2428.37|2442.72|2427.92|2443.17|2428.37|2442.2|2427.4|16
1738432630000|2025-02-01 17:57:10|2442.5|2427.7|2443.48|2428.68|2443.48|2428.68|2442.35|2427.55|13
1738432640000|2025-02-01 17:57:20|2443.62|2428.82|2443.67|2428.87|2444.08|2429.28|2443.21|2428.41|15
1738432650000|2025-02-01 17:57:30|2443.5|2428.7|2443.7|2428.9|2443.71|2428.91|2443.22|2428.42|12
1738432660000|2025-02-01 17:57:40|2443.69|2428.89|2444.06|2429.26|2444.11|2429.31|2443.66|2428.86|8
1738432670000|2025-02-01 17:57:50|2444.09|2429.29|2444.09|2429.29|2444.11|2429.31|2444.07|2429.27|7
1738432680000|2025-02-01 17:58:00|2444.07|2429.27|2444.04|2429.24|2444.11|2429.31|2444.04|2429.24|8
1738432690000|2025-02-01 17:58:10|2444.02|2429.22|2443.68|2428.88|2444.12|2429.32|2443.24|2428.44|13
1738432700000|2025-02-01 17:58:20|2443.67|2428.87|2443.65|2428.85|2444.11|2429.31|2443.65|2428.85|6
1738432710000|2025-02-01 17:58:30|2443.15|2428.35|2443.09|2428.29|2443.15|2428.35|2442.4|2427.6|6
1738432720000|2025-02-01 17:58:40|2443.07|2428.27|2442.9|2428.1|2443.14|2428.34|2442.9|2428.1|7
1738432730000|2025-02-01 17:58:50|2442.89|2428.09|2442.7|2427.9|2443.15|2428.35|2442.7|2427.9|10
1738432740000|2025-02-01 17:59:00|2442.24|2427.44|2443.21|2428.41|2443.42|2428.62|2442.18|2427.38|16
1738432750000|2025-02-01 17:59:10|2443.2|2428.4|2444.16|2429.36|2444.21|2429.41|2443.16|2428.36|16
1738432760000|2025-02-01 17:59:20|2444.14|2429.34|2443.47|2428.67|2444.17|2429.37|2443.27|2428.47|10
1738432770000|2025-02-01 17:59:30|2443.49|2428.69|2443.45|2428.65|2443.49|2428.69|2443.39|2428.59|8
1738432780000|2025-02-01 17:59:40|2443.22|2428.42|2443.99|2429.19|2443.99|2429.19|2443.13|2428.33|16
1738432790000|2025-02-01 17:59:50|2444.19|2429.39|2444.06|2429.26|2444.23|2429.43|2444.06|2429.26|9
1738432800000|2025-02-01 18:00:00|2444.07|2429.27|2445.26|2430.46|2445.47|2430.67|2443.29|2428.49|30
1738432810000|2025-02-01 18:00:10|2445.44|2430.64|2445.37|2430.57|2445.47|2430.67|2444.9|2430.1|17
1738432820000|2025-02-01 18:00:20|2445.38|2430.58|2445.2|2430.4|2445.43|2430.63|2445.18|2430.38|8
1738432830000|2025-02-01 18:00:30|2445.45|2430.65|2446.83|2432.03|2447.14|2432.34|2445.45|2430.65|22
1738432840000|2025-02-01 18:00:40|2446.89|2432.09|2445.56|2430.76|2447.59|2432.79|2445.56|2430.76|27
1738432850000|2025-02-01 18:00:50|2445.58|2430.78|2445.21|2430.41|2445.69|2430.89|2444.3|2429.5|24
1738432860000|2025-02-01 18:01:00|2445.16|2430.36|2443.17|2428.37|2445.35|2430.55|2443.17|2428.37|16
1738432870000|2025-02-01 18:01:10|2443.37|2428.57|2445.15|2430.35|2445.35|2430.55|2443.17|2428.37|19
1738432880000|2025-02-01 18:01:20|2445.16|2430.36|2446.5|2431.7|2446.54|2431.74|2445.16|2430.36|16
1738432890000|2025-02-01 18:01:30|2446.48|2431.68|2447.23|2432.43|2447.23|2432.43|2446.48|2431.68|7
1738432900000|2025-02-01 18:01:40|2447.48|2432.68|2446.65|2431.85|2447.48|2432.68|2446.4|2431.6|6
1738432910000|2025-02-01 18:01:50|2446.4|2431.6|2444.94|2430.14|2446.4|2431.6|2444.65|2429.85|8
1738432920000|2025-02-01 18:02:00|2445.19|2430.39|2444.14|2429.34|2445.37|2430.57|2444.13|2429.33|21
1738432930000|2025-02-01 18:02:10|2444.34|2429.54|2446.04|2431.24|2446.1|2431.3|2444.34|2429.54|16
1738432940000|2025-02-01 18:02:20|2445.26|2430.46|2444.15|2429.35|2445.26|2430.46|2444.12|2429.32|19
1738432950000|2025-02-01 18:02:30|2444.13|2429.33|2442.19|2427.39|2444.13|2429.33|2442.19|2427.39|15
1738432960000|2025-02-01 18:02:40|2442.17|2427.37|2441.19|2426.39|2442.37|2427.57|2441.19|2426.39|25
1738432970000|2025-02-01 18:02:50|2441.2|2426.4|2442.96|2428.16|2442.98|2428.18|2441.2|2426.4|15
1738432980000|2025-02-01 18:03:00|2443.03|2428.23|2443.1|2428.3|2443.21|2428.41|2443.02|2428.22|16
1738432990000|2025-02-01 18:03:10|2443.08|2428.28|2441.23|2426.43|2443.08|2428.28|2441.23|2426.43|11
1738433000000|2025-02-01 18:03:20|2441|2426.2|2441.26|2426.46|2441.62|2426.82|2440.99|2426.19|15
1738433010000|2025-02-01 18:03:30|2441.23|2426.43|2441.01|2426.21|2441.24|2426.44|2441.01|2426.21|8
1738433020000|2025-02-01 18:03:40|2440.42|2425.62|2437.5|2422.7|2440.42|2425.62|2437.2|2422.4|26
1738433030000|2025-02-01 18:03:50|2437.64|2422.84|2437.53|2422.73|2438.37|2423.57|2437.26|2422.46|15
1738433040000|2025-02-01 18:04:00|2437.75|2422.95|2440.68|2425.88|2440.68|2425.88|2437.72|2422.92|19
1738433050000|2025-02-01 18:04:10|2440.7|2425.9|2439.31|2424.51|2442.29|2427.49|2439.23|2424.43|32
1738433060000|2025-02-01 18:04:20|2439.5|2424.7|2439.25|2424.45|2439.63|2424.83|2439.25|2424.45|13
1738433070000|2025-02-01 18:04:30|2439.21|2424.41|2439.69|2424.89|2439.69|2424.89|2438.3|2423.5|18
1738433080000|2025-02-01 18:04:40|2439.67|2424.87|2438.67|2423.87|2439.67|2424.87|2438.23|2423.43|22
1738433090000|2025-02-01 18:04:50|2438.68|2423.88|2439.15|2424.35|2439.6|2424.8|2438.65|2423.85|10
1738433100000|2025-02-01 18:05:00|2438.65|2423.85|2440.14|2425.34|2440.14|2425.34|2437.65|2422.85|14
1738433110000|2025-02-01 18:05:10|2440.15|2425.35|2442.56|2427.76|2442.57|2427.77|2440.15|2425.35|28
1738433120000|2025-02-01 18:05:20|2442.53|2427.73|2444.67|2429.87|2444.68|2429.88|2442.53|2427.73|20
1738433130000|2025-02-01 18:05:30|2444.75|2429.95|2444.65|2429.85|2445.12|2430.32|2443.92|2429.12|15
1738433140000|2025-02-01 18:05:40|2444.66|2429.86|2447.32|2432.52|2447.34|2432.54|2444.66|2429.86|25
1738433150000|2025-02-01 18:05:50|2447.18|2432.38|2448.34|2433.54|2448.34|2433.54|2447.18|2432.38|21
1738433160000|2025-02-01 18:06:00|2448.43|2433.63|2447.71|2432.91|2448.45|2433.65|2446.18|2431.38|26
1738433170000|2025-02-01 18:06:10|2447.74|2432.94|2448.68|2433.88|2448.68|2433.88|2447.74|2432.94|13
1738433180000|2025-02-01 18:06:20|2448.7|2433.9|2447|2432.2|2448.73|2433.93|2447|2432.2|16
1738433190000|2025-02-01 18:06:30|2446.69|2431.89|2448.58|2433.78|2448.58|2433.78|2446.09|2431.29|22
1738433200000|2025-02-01 18:06:40|2448.59|2433.79|2449.95|2435.15|2449.95|2435.15|2448.59|2433.79|21
1738433210000|2025-02-01 18:06:50|2449.94|2435.14|2449.01|2434.21|2449.94|2435.14|2448.75|2433.95|18
1738433220000|2025-02-01 18:07:00|2448.69|2433.89|2449.49|2434.69|2449.49|2434.69|2448.18|2433.38|15
1738433230000|2025-02-01 18:07:10|2449.47|2434.67|2448.75|2433.95|2449.91|2435.11|2448.25|2433.45|21
1738433240000|2025-02-01 18:07:20|2448.73|2433.93|2449.09|2434.29|2449.59|2434.79|2448.3|2433.5|23
1738433250000|2025-02-01 18:07:30|2448.82|2434.02|2447.41|2432.61|2448.82|2434.02|2447.08|2432.28|17
1738433260000|2025-02-01 18:07:40|2447.23|2432.43|2445.85|2431.05|2447.25|2432.45|2445.85|2431.05|12
1738433270000|2025-02-01 18:07:50|2445.26|2430.46|2445.11|2430.31|2445.26|2430.46|2444.45|2429.65|15
1738433280000|2025-02-01 18:08:00|2445.1|2430.3|2446.59|2431.79|2446.62|2431.82|2445.1|2430.3|21
1738433290000|2025-02-01 18:08:10|2446.8|2432|2447.9|2433.1|2447.9|2433.1|2446.4|2431.6|7
1738433300000|2025-02-01 18:08:20|2448.15|2433.35|2449.23|2434.43|2449.23|2434.43|2447.65|2432.85|9
1738433310000|2025-02-01 18:08:30|2449.07|2434.27|2449.25|2434.45|2449.48|2434.68|2449.07|2434.27|6
1738433320000|2025-02-01 18:08:40|2449.24|2434.44|2446.14|2431.34|2449.49|2434.69|2445.91|2431.11|21
1738433330000|2025-02-01 18:08:50|2446.12|2431.32|2446.24|2431.44|2446.24|2431.44|2445.12|2430.32|16
1738433340000|2025-02-01 18:09:00|2446.22|2431.42|2448.61|2433.81|2448.61|2433.81|2446.21|2431.41|16
1738433350000|2025-02-01 18:09:10|2448.96|2434.16|2450.26|2435.46|2450.45|2435.65|2448.96|2434.16|18
1738433360000|2025-02-01 18:09:20|2450.27|2435.47|2450.19|2435.39|2450.27|2435.47|2449.28|2434.48|11
1738433370000|2025-02-01 18:09:30|2450.21|2435.41|2449.22|2434.42|2450.22|2435.42|2449.22|2434.42|9
1738433380000|2025-02-01 18:09:40|2449.21|2434.41|2447.66|2432.86|2449.21|2434.41|2447.18|2432.38|11
1738433390000|2025-02-01 18:09:50|2447.89|2433.09|2448.69|2433.89|2448.69|2433.89|2447.89|2433.09|16
1738433400000|2025-02-01 18:10:00|2448.7|2433.9|2445.73|2430.93|2448.7|2433.9|2445.7|2430.9|21
1738433410000|2025-02-01 18:10:10|2445.72|2430.92|2445.86|2431.06|2446.21|2431.41|2445.72|2430.92|10
1738433420000|2025-02-01 18:10:20|2445.58|2430.78|2448.17|2433.37|2448.39|2433.59|2445.58|2430.78|21
1738433430000|2025-02-01 18:10:30|2448.54|2433.74|2448.73|2433.93|2448.9|2434.1|2448.23|2433.43|20
1738433440000|2025-02-01 18:10:40|2448.82|2434.02|2449.67|2434.87|2449.69|2434.89|2448.82|2434.02|12
1738433450000|2025-02-01 18:10:50|2449.7|2434.9|2449.15|2434.35|2449.7|2434.9|2448.21|2433.41|21
1738433460000|2025-02-01 18:11:00|2449.04|2434.24|2448.01|2433.21|2449.04|2434.24|2447.19|2432.39|25
1738433470000|2025-02-01 18:11:10|2448.09|2433.29|2446.88|2432.08|2448.11|2433.31|2446.88|2432.08|18
1738433480000|2025-02-01 18:11:20|2446.35|2431.55|2449.15|2434.35|2449.15|2434.35|2446.35|2431.55|16
1738433490000|2025-02-01 18:11:30|2449.65|2434.85|2450.23|2435.43|2450.23|2435.43|2449.65|2434.85|7
1738433500000|2025-02-01 18:11:40|2450.22|2435.42|2451.75|2436.95|2451.77|2436.97|2450.22|2435.42|15
1738433510000|2025-02-01 18:11:50|2451.77|2436.97|2451.22|2436.42|2452.01|2437.21|2451.22|2436.42|14
1738433520000|2025-02-01 18:12:00|2451.19|2436.39|2451.17|2436.37|2451.29|2436.49|2450.2|2435.4|24
1738433530000|2025-02-01 18:12:10|2451.21|2436.41|2450.47|2435.67|2451.21|2436.41|2449.37|2434.57|29
1738433540000|2025-02-01 18:12:20|2450.71|2435.91|2449.2|2434.4|2451.25|2436.45|2449.2|2434.4|17
1738433550000|2025-02-01 18:12:30|2449.19|2434.39|2449.3|2434.5|2449.54|2434.74|2448.33|2433.53|14
1738433560000|2025-02-01 18:12:40|2449.54|2434.74|2450.74|2435.94|2450.74|2435.94|2449.32|2434.52|19
1738433570000|2025-02-01 18:12:50|2450.72|2435.92|2450.14|2435.34|2450.75|2435.95|2450.14|2435.34|10
1738433580000|2025-02-01 18:13:00|2449.77|2434.97|2449.21|2434.41|2449.77|2434.97|2448.66|2433.86|16
1738433590000|2025-02-01 18:13:10|2449.17|2434.37|2447.23|2432.43|2449.17|2434.37|2447.23|2432.43|16
1738433600000|2025-02-01 18:13:20|2447.18|2432.38|2447.17|2432.37|2447.18|2432.38|2446.31|2431.51|14
1738433610000|2025-02-01 18:13:30|2447.16|2432.36|2448.26|2433.46|2448.26|2433.46|2446.51|2431.71|13
1738433620000|2025-02-01 18:13:40|2448.17|2433.37|2449.64|2434.84|2449.64|2434.84|2448.16|2433.36|12
1738433630000|2025-02-01 18:13:50|2449.65|2434.85|2448.77|2433.97|2449.67|2434.87|2448.7|2433.9|12
1738433640000|2025-02-01 18:14:00|2449.14|2434.34|2449.69|2434.89|2449.69|2434.89|2449.14|2434.34|9
1738433650000|2025-02-01 18:14:10|2449.54|2434.74|2445.27|2430.47|2449.54|2434.74|2445.27|2430.47|20
1738433660000|2025-02-01 18:14:20|2445.25|2430.45|2446.24|2431.44|2446.24|2431.44|2445.24|2430.44|14
1738433670000|2025-02-01 18:14:30|2446.22|2431.42|2444.9|2430.1|2446.68|2431.88|2444.9|2430.1|16
1738433680000|2025-02-01 18:14:40|2445.15|2430.35|2442.9|2428.1|2445.15|2430.35|2442.65|2427.85|9
1738433690000|2025-02-01 18:14:50|2443.15|2428.35|2443.42|2428.62|2443.65|2428.85|2442.9|2428.1|9
1738433700000|2025-02-01 18:15:00|2443.21|2428.41|2444.03|2429.23|2444.13|2429.33|2442.9|2428.1|16
1738433710000|2025-02-01 18:15:10|2444.02|2429.22|2442.91|2428.11|2444.1|2429.3|2442.9|2428.1|23
1738433720000|2025-02-01 18:15:20|2443.07|2428.27|2443.21|2428.41|2443.61|2428.81|2442.9|2428.1|10
1738433730000|2025-02-01 18:15:30|2443.4|2428.6|2442.69|2427.89|2443.4|2428.6|2442.69|2427.89|16
1738433740000|2025-02-01 18:15:40|2442.15|2427.35|2442.6|2427.8|2442.6|2427.8|2441.24|2426.44|10
1738433750000|2025-02-01 18:15:50|2442.7|2427.9|2442.17|2427.37|2443.61|2428.81|2442.17|2427.37|20
1738433760000|2025-02-01 18:16:00|2442.19|2427.39|2439.42|2424.62|2442.19|2427.39|2439.17|2424.37|24
1738433770000|2025-02-01 18:16:10|2439.65|2424.85|2439.12|2424.32|2439.65|2424.85|2439.12|2424.32|13
1738433780000|2025-02-01 18:16:20|2439.23|2424.43|2438.57|2423.77|2439.61|2424.81|2438.57|2423.77|8
1738433790000|2025-02-01 18:16:30|2438.4|2423.6|2437.91|2423.11|2438.44|2423.64|2437.71|2422.91|18
1738433800000|2025-02-01 18:16:40|2437.9|2423.1|2437.79|2422.99|2438.42|2423.62|2437.79|2422.99|10
1738433810000|2025-02-01 18:16:50|2437.78|2422.98|2437.2|2422.4|2437.78|2422.98|2436.89|2422.09|12
1738433820000|2025-02-01 18:17:00|2437.18|2422.38|2438.29|2423.49|2438.31|2423.51|2437.12|2422.32|20
1738433830000|2025-02-01 18:17:10|2438.27|2423.47|2439.17|2424.37|2439.17|2424.37|2438.27|2423.47|4
1738433840000|2025-02-01 18:17:20|2439.34|2424.54|2442.53|2427.73|2442.53|2427.73|2439.34|2424.54|29
1738433850000|2025-02-01 18:17:30|2442.63|2427.83|2440.64|2425.84|2442.63|2427.83|2440.64|2425.84|19
1738433860000|2025-02-01 18:17:40|2440.65|2425.85|2439.17|2424.37|2440.65|2425.85|2439.17|2424.37|21
1738433870000|2025-02-01 18:17:50|2439.19|2424.39|2437.65|2422.85|2439.19|2424.39|2437.65|2422.85|12
1738433880000|2025-02-01 18:18:00|2437.9|2423.1|2437.9|2423.1|2438.9|2424.1|2437.9|2423.1|10
1738433890000|2025-02-01 18:18:10|2438.45|2423.65|2439.26|2424.46|2439.4|2424.6|2438.43|2423.63|16
1738433900000|2025-02-01 18:18:20|2439.25|2424.45|2440.66|2425.86|2440.66|2425.86|2439.25|2424.45|20
1738433910000|2025-02-01 18:18:30|2440.68|2425.88|2443.15|2428.35|2443.15|2428.35|2440.68|2425.88|19
1738433920000|2025-02-01 18:18:40|2443.14|2428.34|2440.15|2425.35|2443.15|2428.35|2440.15|2425.35|22
1738433930000|2025-02-01 18:18:50|2440.12|2425.32|2441.12|2426.32|2441.2|2426.4|2440.08|2425.28|17
1738433940000|2025-02-01 18:19:00|2441.11|2426.31|2443.15|2428.35|2443.15|2428.35|2441.11|2426.31|16
1738433950000|2025-02-01 18:19:10|2443.16|2428.36|2444.32|2429.52|2444.32|2429.52|2443.1|2428.3|14
1738433960000|2025-02-01 18:19:20|2444.3|2429.5|2443.41|2428.61|2444.3|2429.5|2443.41|2428.61|3
1738433970000|2025-02-01 18:19:30|2443.4|2428.6|2445.16|2430.36|2445.16|2430.36|2443.16|2428.36|16
1738433980000|2025-02-01 18:19:40|2445.12|2430.32|2445.21|2430.41|2445.21|2430.41|2445.12|2430.32|6
1738433990000|2025-02-01 18:19:50|2445.6|2430.8|2446.16|2431.36|2446.16|2431.36|2445.59|2430.79|7
1738434000000|2025-02-01 18:20:00|2446.2|2431.4|2445.17|2430.37|2447.28|2432.48|2445.17|2430.37|21
1738434010000|2025-02-01 18:20:10|2445.1|2430.3|2443.23|2428.43|2445.25|2430.45|2443.22|2428.42|25
1738434020000|2025-02-01 18:20:20|2443.19|2428.39|2442.11|2427.31|2443.19|2428.39|2442.11|2427.31|14
1738434030000|2025-02-01 18:20:30|2441.79|2426.99|2440.2|2425.4|2441.79|2426.99|2440.2|2425.4|12
1738434040000|2025-02-01 18:20:40|2440.21|2425.41|2441.33|2426.53|2441.33|2426.53|2440.19|2425.39|11
1738434050000|2025-02-01 18:20:50|2441.32|2426.52|2440.15|2425.35|2441.45|2426.65|2440.15|2425.35|16
1738434060000|2025-02-01 18:21:00|2440.14|2425.34|2439.2|2424.4|2440.58|2425.78|2439.2|2424.4|15
1738434070000|2025-02-01 18:21:10|2439.22|2424.42|2438.15|2423.35|2439.32|2424.52|2437.65|2422.85|12
1738434080000|2025-02-01 18:21:20|2438.65|2423.85|2438.41|2423.61|2439.15|2424.35|2437.65|2422.85|10
1738434090000|2025-02-01 18:21:30|2438.59|2423.79|2438.23|2423.43|2439.42|2424.62|2438.23|2423.43|19
1738434100000|2025-02-01 18:21:40|2438.25|2423.45|2438.19|2423.39|2438.7|2423.9|2438.19|2423.39|13
1738434110000|2025-02-01 18:21:50|2438.21|2423.41|2438.68|2423.88|2439.19|2424.39|2438.21|2423.41|13
1738434120000|2025-02-01 18:22:00|2438.71|2423.91|2439.29|2424.49|2439.3|2424.5|2438.21|2423.41|20
1738434130000|2025-02-01 18:22:10|2439.04|2424.24|2438.3|2423.5|2439.04|2424.24|2438.3|2423.5|16
1738434140000|2025-02-01 18:22:20|2437.96|2423.16|2437.2|2422.4|2438.25|2423.45|2437.2|2422.4|16
1738434150000|2025-02-01 18:22:30|2437.15|2422.35|2437.19|2422.39|2437.21|2422.41|2436.34|2421.54|16
1738434160000|2025-02-01 18:22:40|2437.17|2422.37|2437.05|2422.25|2437.17|2422.37|2437.05|2422.25|12
1738434170000|2025-02-01 18:22:50|2436.87|2422.07|2436.52|2421.72|2436.87|2422.07|2436.38|2421.58|13
1738434180000|2025-02-01 18:23:00|2436.54|2421.74|2440.01|2425.21|2440.01|2425.21|2436.54|2421.74|21
1738434190000|2025-02-01 18:23:10|2439.99|2425.19|2441.16|2426.36|2441.61|2426.81|2439.99|2425.19|18
1738434200000|2025-02-01 18:23:20|2441.14|2426.34|2438.16|2423.36|2441.14|2426.34|2438.16|2423.36|13
1738434210000|2025-02-01 18:23:30|2437.85|2423.05|2436.4|2421.6|2437.85|2423.05|2436.4|2421.6|16
1738434220000|2025-02-01 18:23:40|2436.42|2421.62|2436.18|2421.38|2436.42|2421.62|2436.17|2421.37|17
1738434230000|2025-02-01 18:23:50|2436.16|2421.36|2436.47|2421.67|2436.65|2421.85|2436.16|2421.36|8
1738434240000|2025-02-01 18:24:00|2436.42|2421.62|2436.18|2421.38|2437.09|2422.29|2436.11|2421.31|7
1738434250000|2025-02-01 18:24:10|2436.15|2421.35|2437.03|2422.23|2437.05|2422.25|2436.06|2421.26|16
1738434260000|2025-02-01 18:24:20|2437.01|2422.21|2438.15|2423.35|2438.15|2423.35|2435.9|2421.1|15
1738434270000|2025-02-01 18:24:30|2438.65|2423.85|2438.15|2423.35|2438.65|2423.85|2437.65|2422.85|7
1738434280000|2025-02-01 18:24:40|2438.69|2423.89|2440.26|2425.46|2440.65|2425.85|2438.69|2423.89|15
1738434290000|2025-02-01 18:24:50|2440.23|2425.43|2439.15|2424.35|2440.23|2425.43|2439.15|2424.35|9
1738434300000|2025-02-01 18:25:00|2439.13|2424.33|2437.28|2422.48|2439.13|2424.33|2437.28|2422.48|16
1738434310000|2025-02-01 18:25:10|2437.52|2422.72|2439.95|2425.15|2440.4|2425.6|2437.52|2422.72|25
1738434320000|2025-02-01 18:25:20|2440.01|2425.21|2437.81|2423.01|2440.01|2425.21|2437.81|2423.01|19
1738434330000|2025-02-01 18:25:30|2437.6|2422.8|2437.85|2423.05|2438.2|2423.4|2437.17|2422.37|11
1738434340000|2025-02-01 18:25:40|2437.3|2422.5|2436.14|2421.34|2437.3|2422.5|2436.11|2421.31|14
1738434350000|2025-02-01 18:25:50|2436.16|2421.36|2435.93|2421.13|2436.66|2421.86|2435.93|2421.13|13
1738434360000|2025-02-01 18:26:00|2436.2|2421.4|2435.68|2420.88|2436.21|2421.41|2435.67|2420.87|9
1738434370000|2025-02-01 18:26:10|2435.7|2420.9|2436.17|2421.37|2436.37|2421.57|2435.7|2420.9|9
1738434380000|2025-02-01 18:26:20|2436.19|2421.39|2435.63|2420.83|2436.61|2421.81|2435.49|2420.69|17
1738434390000|2025-02-01 18:26:30|2435.74|2420.94|2436.64|2421.84|2437.1|2422.3|2435.74|2420.94|15
1738434400000|2025-02-01 18:26:40|2436.27|2421.47|2436.38|2421.58|2436.38|2421.58|2436.16|2421.36|10
1738434410000|2025-02-01 18:26:50|2436.18|2421.38|2436.18|2421.38|2436.18|2421.38|2436.16|2421.36|3
1738434420000|2025-02-01 18:27:00|2436.38|2421.58|2437.1|2422.3|2437.16|2422.36|2436.15|2421.35|16
1738434430000|2025-02-01 18:27:10|2437.09|2422.29|2436.67|2421.87|2437.21|2422.41|2436.67|2421.87|11
1738434440000|2025-02-01 18:27:20|2436.72|2421.92|2437.61|2422.81|2437.61|2422.81|2436.72|2421.92|16
1738434450000|2025-02-01 18:27:30|2437.59|2422.79|2438.42|2423.62|2439.15|2424.35|2437.59|2422.79|18
1738434460000|2025-02-01 18:27:40|2437.9|2423.1|2435.65|2420.85|2437.9|2423.1|2435.65|2420.85|7
1738434470000|2025-02-01 18:27:50|2435.4|2420.6|2435.2|2420.4|2435.4|2420.6|2434.65|2419.85|6
1738434480000|2025-02-01 18:28:00|2435.22|2420.42|2435.19|2420.39|2435.7|2420.9|2435.17|2420.37|13
1738434490000|2025-02-01 18:28:10|2435.17|2420.37|2436.1|2421.3|2436.1|2421.3|2434.93|2420.13|15
1738434500000|2025-02-01 18:28:20|2436.09|2421.29|2436.67|2421.87|2436.68|2421.88|2436.09|2421.29|11
1738434510000|2025-02-01 18:28:30|2436.62|2421.82|2437.1|2422.3|2437.25|2422.45|2436.62|2421.82|4
1738434520000|2025-02-01 18:28:40|2437.11|2422.31|2438.62|2423.82|2439.61|2424.81|2437.1|2422.3|22
1738434530000|2025-02-01 18:28:50|2438.64|2423.84|2440.26|2425.46|2440.27|2425.47|2438.15|2423.35|17
1738434540000|2025-02-01 18:29:00|2440.25|2425.45|2440.68|2425.88|2440.68|2425.88|2440.23|2425.43|7
1738434550000|2025-02-01 18:29:10|2441.57|2426.77|2440.69|2425.89|2441.57|2426.77|2440.52|2425.72|10
1738434560000|2025-02-01 18:29:20|2440.7|2425.9|2439.68|2424.88|2440.7|2425.9|2439.29|2424.49|12
1738434570000|2025-02-01 18:29:30|2439.66|2424.86|2439.39|2424.59|2439.66|2424.86|2439.22|2424.42|5
1738434580000|2025-02-01 18:29:40|2439.19|2424.39|2439.81|2425.01|2439.81|2425.01|2439.19|2424.39|9
1738434590000|2025-02-01 18:29:50|2440.6|2425.8|2440.67|2425.87|2440.67|2425.87|2440.25|2425.45|8
1738434600000|2025-02-01 18:30:00|2440.44|2425.64|2439.17|2424.37|2441.54|2426.74|2439.17|2424.37|26
1738434610000|2025-02-01 18:30:10|2439.12|2424.32|2441.77|2426.97|2441.77|2426.97|2439.11|2424.31|20
1738434620000|2025-02-01 18:30:20|2442.37|2427.57|2443.35|2428.55|2443.35|2428.55|2442.37|2427.57|14
1738434630000|2025-02-01 18:30:30|2443.38|2428.58|2442.47|2427.67|2443.62|2428.82|2442.47|2427.67|23
1738434640000|2025-02-01 18:30:40|2442.49|2427.69|2443.89|2429.09|2443.89|2429.09|2442.49|2427.69|14
1738434650000|2025-02-01 18:30:50|2444.4|2429.6|2443.9|2429.1|2445.47|2430.67|2443.9|2429.1|16
1738434660000|2025-02-01 18:31:00|2443.65|2428.85|2444.7|2429.9|2444.7|2429.9|2442.65|2427.85|15
1738434670000|2025-02-01 18:31:10|2444.68|2429.88|2445.19|2430.39|2445.34|2430.54|2444.14|2429.34|21
1738434680000|2025-02-01 18:31:20|2445.13|2430.33|2446.29|2431.49|2446.29|2431.49|2445.13|2430.33|22
1738434690000|2025-02-01 18:31:30|2446.49|2431.69|2446.18|2431.38|2446.49|2431.69|2446.16|2431.36|12
1738434700000|2025-02-01 18:31:40|2446.2|2431.4|2445.59|2430.79|2446.45|2431.65|2445.59|2430.79|14
1738434710000|2025-02-01 18:31:50|2444.37|2429.57|2443.27|2428.47|2444.37|2429.57|2442.27|2427.47|23
1738434720000|2025-02-01 18:32:00|2443.21|2428.41|2445.3|2430.5|2445.43|2430.63|2443.13|2428.33|24
1738434730000|2025-02-01 18:32:10|2445.43|2430.63|2445.65|2430.85|2445.74|2430.94|2445.43|2430.63|9
1738434740000|2025-02-01 18:32:20|2445.8|2431|2444.27|2429.47|2446.21|2431.41|2444.27|2429.47|17
1738434750000|2025-02-01 18:32:30|2444.61|2429.81|2441.82|2427.02|2445.2|2430.4|2441.82|2427.02|24
1738434760000|2025-02-01 18:32:40|2441.45|2426.65|2443.71|2428.91|2443.72|2428.92|2441.45|2426.65|22
1738434770000|2025-02-01 18:32:50|2443.72|2428.92|2443.15|2428.35|2444.27|2429.47|2443.13|2428.33|15
1738434780000|2025-02-01 18:33:00|2443.29|2428.49|2441.68|2426.88|2443.66|2428.86|2441.53|2426.73|24
1738434790000|2025-02-01 18:33:10|2441.71|2426.91|2441.16|2426.36|2442.15|2427.35|2441.15|2426.35|13
1738434800000|2025-02-01 18:33:20|2441.18|2426.38|2440.14|2425.34|2441.19|2426.39|2439.85|2425.05|20
1738434810000|2025-02-01 18:33:30|2439.85|2425.05|2439.21|2424.41|2439.85|2425.05|2439.21|2424.41|10
1738434820000|2025-02-01 18:33:40|2439.17|2424.37|2438.66|2423.86|2439.7|2424.9|2438.54|2423.74|20
1738434830000|2025-02-01 18:33:50|2438.7|2423.9|2438.76|2423.96|2438.77|2423.97|2438.68|2423.88|7
1738434840000|2025-02-01 18:34:00|2438.27|2423.47|2437.18|2422.38|2438.42|2423.62|2437.16|2422.36|20
1738434850000|2025-02-01 18:34:10|2437.38|2422.58|2436.9|2422.1|2437.4|2422.6|2436.23|2421.43|18
1738434860000|2025-02-01 18:34:20|2436.65|2421.85|2435.65|2420.85|2436.9|2422.1|2435.65|2420.85|6
1738434870000|2025-02-01 18:34:30|2435.15|2420.35|2436.38|2421.58|2436.38|2421.58|2434.9|2420.1|6
1738434880000|2025-02-01 18:34:40|2436.43|2421.63|2438.6|2423.8|2439.35|2424.55|2436.4|2421.6|32
1738434890000|2025-02-01 18:34:50|2438.61|2423.81|2437.2|2422.4|2438.61|2423.81|2437.2|2422.4|21
1738434900000|2025-02-01 18:35:00|2437.05|2422.25|2436.08|2421.28|2437.05|2422.25|2435.89|2421.09|20
1738434910000|2025-02-01 18:35:10|2436.06|2421.26|2434.39|2419.59|2436.06|2421.26|2434.37|2419.57|21
1738434920000|2025-02-01 18:35:20|2434.4|2419.6|2433.25|2418.45|2434.4|2419.6|2433.15|2418.35|11
1738434930000|2025-02-01 18:35:30|2433.19|2418.39|2433.39|2418.59|2433.61|2418.81|2432.63|2417.83|20
1738434940000|2025-02-01 18:35:40|2433.25|2418.45|2433.6|2418.8|2433.64|2418.84|2432.96|2418.16|16
1738434950000|2025-02-01 18:35:50|2433.58|2418.78|2432.56|2417.76|2433.58|2418.78|2432.39|2417.59|15
1738434960000|2025-02-01 18:36:00|2433.4|2418.6|2431.81|2417.01|2433.45|2418.65|2431.8|2417|26
1738434970000|2025-02-01 18:36:10|2431.82|2417.02|2433.48|2418.68|2434.6|2419.8|2431.82|2417.02|28
1738434980000|2025-02-01 18:36:20|2433.47|2418.67|2432.89|2418.09|2433.47|2418.67|2432.8|2418|12
1738434990000|2025-02-01 18:36:30|2432.77|2417.97|2433.29|2418.49|2433.31|2418.51|2432.59|2417.79|12
1738435000000|2025-02-01 18:36:40|2433.48|2418.68|2433.67|2418.87|2434.32|2419.52|2433.48|2418.68|13
1738435010000|2025-02-01 18:36:50|2433.65|2418.85|2436.6|2421.8|2436.6|2421.8|2433.65|2418.85|20
1738435020000|2025-02-01 18:37:00|2436.59|2421.79|2434.53|2419.73|2436.64|2421.84|2434.53|2419.73|22
1738435030000|2025-02-01 18:37:10|2434.51|2419.71|2432.62|2417.82|2434.51|2419.71|2432.58|2417.78|16
1738435040000|2025-02-01 18:37:20|2432.64|2417.84|2431.74|2416.94|2433.15|2418.35|2431.54|2416.74|25
1738435050000|2025-02-01 18:37:30|2431.71|2416.91|2431.4|2416.6|2431.88|2417.08|2431.4|2416.6|6
1738435060000|2025-02-01 18:37:40|2431.15|2416.35|2431.64|2416.84|2431.64|2416.84|2431.15|2416.35|2
1738435070000|2025-02-01 18:37:50|2431.68|2416.88|2432.62|2417.82|2432.62|2417.82|2431.68|2416.88|7
1738435080000|2025-02-01 18:38:00|2433.47|2418.67|2432.62|2417.82|2433.47|2418.67|2432.53|2417.73|14
1738435090000|2025-02-01 18:38:10|2432.63|2417.83|2432.63|2417.83|2432.63|2417.83|2432.63|2417.83|1
1738435100000|2025-02-01 18:38:20|2432.65|2417.85|2433.44|2418.64|2434.17|2419.37|2432.62|2417.82|15
1738435110000|2025-02-01 18:38:30|2433.45|2418.65|2432.6|2417.8|2433.62|2418.82|2432.57|2417.77|11
1738435120000|2025-02-01 18:38:40|2432.61|2417.81|2432.61|2417.81|2432.65|2417.85|2432.59|2417.79|6
1738435130000|2025-02-01 18:38:50|2432.62|2417.82|2433.28|2418.48|2433.55|2418.75|2432.58|2417.78|8
1738435140000|2025-02-01 18:39:00|2433.25|2418.45|2431.64|2416.84|2433.26|2418.46|2431.64|2416.84|14
1738435150000|2025-02-01 18:39:10|2431.56|2416.76|2432.51|2417.71|2433.58|2418.78|2431.56|2416.76|21
1738435160000|2025-02-01 18:39:20|2432.49|2417.69|2433.61|2418.81|2433.64|2418.84|2432.25|2417.45|12
1738435170000|2025-02-01 18:39:30|2434.27|2419.47|2434.21|2419.41|2434.4|2419.6|2433.67|2418.87|15
1738435180000|2025-02-01 18:39:40|2434.2|2419.4|2432.64|2417.84|2434.21|2419.41|2432.6|2417.8|13
1738435190000|2025-02-01 18:39:50|2432.63|2417.83|2433.61|2418.81|2433.61|2418.81|2432.63|2417.83|7
1738435200000|2025-02-01 18:40:00|2433.63|2418.83|2432.2|2417.4|2433.63|2418.83|2432.02|2417.22|14
1738435210000|2025-02-01 18:40:10|2432.17|2417.37|2432.4|2417.6|2432.4|2417.6|2431.7|2416.9|8
1738435220000|2025-02-01 18:40:20|2432.42|2417.62|2433.58|2418.78|2433.6|2418.8|2432.42|2417.62|17
1738435230000|2025-02-01 18:40:30|2433.65|2418.85|2434.63|2419.83|2434.63|2419.83|2433.63|2418.83|7
1738435240000|2025-02-01 18:40:40|2434.88|2420.08|2434.53|2419.73|2435.3|2420.5|2434.47|2419.67|10
1738435250000|2025-02-01 18:40:50|2434.52|2419.72|2434.15|2419.35|2434.64|2419.84|2434.15|2419.35|5
1738435260000|2025-02-01 18:41:00|2433.65|2418.85|2438.1|2423.3|2438.26|2423.46|2433.65|2418.85|14
1738435270000|2025-02-01 18:41:10|2438.06|2423.26|2437.71|2422.91|2438.57|2423.77|2437.71|2422.91|17
1738435280000|2025-02-01 18:41:20|2437.46|2422.66|2436.17|2421.37|2437.46|2422.66|2436.04|2421.24|17
1738435290000|2025-02-01 18:41:30|2436.16|2421.36|2434.32|2419.52|2436.17|2421.37|2434.32|2419.52|13
1738435300000|2025-02-01 18:41:40|2434.34|2419.54|2434.21|2419.41|2434.62|2419.82|2434.21|2419.41|12
1738435310000|2025-02-01 18:41:50|2434.22|2419.42|2433.18|2418.38|2434.22|2419.42|2433.18|2418.38|14
1738435320000|2025-02-01 18:42:00|2433.17|2418.37|2433.55|2418.75|2433.55|2418.75|2433|2418.2|14
1738435330000|2025-02-01 18:42:10|2433.59|2418.79|2434.24|2419.44|2435.1|2420.3|2433.58|2418.78|21
1738435340000|2025-02-01 18:42:20|2434.23|2419.43|2432.15|2417.35|2434.23|2419.43|2432.08|2417.28|21
1738435350000|2025-02-01 18:42:30|2432.32|2417.52|2432.24|2417.44|2432.35|2417.55|2432.1|2417.3|12
1738435360000|2025-02-01 18:42:40|2432.23|2417.43|2432.16|2417.36|2432.25|2417.45|2432.15|2417.35|7
1738435370000|2025-02-01 18:42:50|2432.13|2417.33|2432.59|2417.79|2432.6|2417.8|2432.13|2417.33|9
1738435380000|2025-02-01 18:43:00|2432.16|2417.36|2433.51|2418.71|2434.18|2419.38|2432.16|2417.36|19
1738435390000|2025-02-01 18:43:10|2433.62|2418.82|2434.07|2419.27|2434.07|2419.27|2432.44|2417.64|24
1738435400000|2025-02-01 18:43:20|2434.08|2419.28|2433.44|2418.64|2434.08|2419.28|2433.24|2418.44|14
1738435410000|2025-02-01 18:43:30|2433.45|2418.65|2433.65|2418.85|2434.07|2419.27|2433.45|2418.65|11
1738435420000|2025-02-01 18:43:40|2433.88|2419.08|2434.61|2419.81|2434.61|2419.81|2433.88|2419.08|11
1738435430000|2025-02-01 18:43:50|2434.86|2420.06|2436.34|2421.54|2436.34|2421.54|2434.86|2420.06|13
1738435440000|2025-02-01 18:44:00|2436.23|2421.43|2436.42|2421.62|2436.6|2421.8|2436.2|2421.4|12
1738435450000|2025-02-01 18:44:10|2436.15|2421.35|2435.65|2420.85|2436.15|2421.35|2434.9|2420.1|8
1738435460000|2025-02-01 18:44:20|2436.15|2421.35|2437.61|2422.81|2437.61|2422.81|2436.15|2421.35|5
1738435470000|2025-02-01 18:44:30|2437.49|2422.69|2438.05|2423.25|2438.35|2423.55|2437.49|2422.69|10
1738435480000|2025-02-01 18:44:40|2438.04|2423.24|2436.12|2421.32|2438.26|2423.46|2436.12|2421.32|21
1738435490000|2025-02-01 18:44:50|2436.09|2421.29|2435.04|2420.24|2436.09|2421.29|2435.04|2420.24|19
1738435500000|2025-02-01 18:45:00|2435.05|2420.25|2436.03|2421.23|2436.03|2421.23|2435|2420.2|18
1738435510000|2025-02-01 18:45:10|2436.12|2421.32|2435.59|2420.79|2436.58|2421.78|2435.57|2420.77|26
1738435520000|2025-02-01 18:45:20|2435.46|2420.66|2437.61|2422.81|2437.61|2422.81|2435.1|2420.3|22
1738435530000|2025-02-01 18:45:30|2437.63|2422.83|2440.15|2425.35|2440.2|2425.4|2437.63|2422.83|18
1738435540000|2025-02-01 18:45:40|2440.09|2425.29|2440.3|2425.5|2440.32|2425.52|2439.24|2424.44|17
1738435550000|2025-02-01 18:45:50|2440.29|2425.49|2440.16|2425.36|2440.37|2425.57|2440.15|2425.35|12
1738435560000|2025-02-01 18:46:00|2440.15|2425.35|2439.28|2424.48|2440.16|2425.36|2438.34|2423.54|20
1738435570000|2025-02-01 18:46:10|2439.29|2424.49|2437.42|2422.62|2439.29|2424.49|2436.14|2421.34|23
1738435580000|2025-02-01 18:46:20|2436.89|2422.09|2434.63|2419.83|2437.13|2422.33|2434.56|2419.76|30
1738435590000|2025-02-01 18:46:30|2434.88|2420.08|2435.26|2420.46|2435.4|2420.6|2434.88|2420.08|7
1738435600000|2025-02-01 18:46:40|2435.13|2420.33|2433.32|2418.52|2435.13|2420.33|2433.32|2418.52|18
1738435610000|2025-02-01 18:46:50|2432.79|2417.99|2432.26|2417.46|2432.79|2417.99|2432.07|2417.27|15
1738435620000|2025-02-01 18:47:00|2432.23|2417.43|2431.45|2416.65|2433.54|2418.74|2431.45|2416.65|30
1738435630000|2025-02-01 18:47:10|2431.2|2416.4|2431.61|2416.81|2431.63|2416.83|2430.65|2415.85|27
1738435640000|2025-02-01 18:47:20|2431.63|2416.83|2430.15|2415.35|2432.44|2417.64|2430.15|2415.35|18
1738435650000|2025-02-01 18:47:30|2429.9|2415.1|2430.65|2415.85|2430.65|2415.85|2429.9|2415.1|3
1738435660000|2025-02-01 18:47:40|2430.4|2415.6|2429.87|2415.07|2430.4|2415.6|2429.85|2415.05|14
1738435670000|2025-02-01 18:47:50|2429.84|2415.04|2429.93|2415.13|2429.93|2415.13|2429.8|2415|12
1738435680000|2025-02-01 18:48:00|2429.95|2415.15|2430.68|2415.88|2431.29|2416.49|2429.64|2414.84|31
1738435690000|2025-02-01 18:48:10|2430.66|2415.86|2430.27|2415.47|2430.66|2415.86|2429.73|2414.93|17
1738435700000|2025-02-01 18:48:20|2430.46|2415.66|2429.63|2414.83|2430.61|2415.81|2429.63|2414.83|10
1738435710000|2025-02-01 18:48:30|2429.61|2414.81|2429.4|2414.6|2429.61|2414.81|2428.7|2413.9|20
1738435720000|2025-02-01 18:48:40|2429.38|2414.58|2429.37|2414.57|2429.41|2414.61|2428.87|2414.07|11
1738435730000|2025-02-01 18:48:50|2429.36|2414.56|2429.34|2414.54|2429.36|2414.56|2429.28|2414.48|4
1738435740000|2025-02-01 18:49:00|2429.33|2414.53|2428.76|2413.96|2429.37|2414.57|2428.62|2413.82|25
1738435750000|2025-02-01 18:49:10|2428.77|2413.97|2428.72|2413.92|2429.66|2414.86|2428.57|2413.77|27
1738435760000|2025-02-01 18:49:20|2429.51|2414.71|2430.11|2415.31|2430.45|2415.65|2429.51|2414.71|10
1738435770000|2025-02-01 18:49:30|2429.76|2414.96|2430.51|2415.71|2430.51|2415.71|2429.54|2414.74|11
1738435780000|2025-02-01 18:49:40|2430.56|2415.76|2429.59|2414.79|2430.56|2415.76|2429.55|2414.75|10
1738435790000|2025-02-01 18:49:50|2429.63|2414.83|2429.59|2414.79|2430.28|2415.48|2429.1|2414.3|19
1738435800000|2025-02-01 18:50:00|2429.56|2414.76|2429.59|2414.79|2429.62|2414.82|2429.37|2414.57|13
1738435810000|2025-02-01 18:50:10|2429.52|2414.72|2429.46|2414.66|2431.23|2416.43|2429.4|2414.6|22
1738435820000|2025-02-01 18:50:20|2429.5|2414.7|2429.56|2414.76|2429.6|2414.8|2429.11|2414.31|10
1738435830000|2025-02-01 18:50:30|2429.49|2414.69|2429.7|2414.9|2430.61|2415.81|2429.49|2414.69|27
1738435840000|2025-02-01 18:50:40|2429.71|2414.91|2429.56|2414.76|2430.11|2415.31|2429.56|2414.76|7
1738435850000|2025-02-01 18:50:50|2429.59|2414.79|2428.65|2413.85|2429.59|2414.79|2428.65|2413.85|4
1738435860000|2025-02-01 18:51:00|2428.15|2413.35|2429.58|2414.78|2429.6|2414.8|2428.15|2413.35|6
1738435870000|2025-02-01 18:51:10|2429.63|2414.83|2429.56|2414.76|2430.21|2415.41|2429.37|2414.57|16
1738435880000|2025-02-01 18:51:20|2429.59|2414.79|2429.17|2414.37|2429.6|2414.8|2429.17|2414.37|14
1738435890000|2025-02-01 18:51:30|2429.15|2414.35|2428.58|2413.78|2429.27|2414.47|2428.58|2413.78|18
1738435900000|2025-02-01 18:51:40|2428.94|2414.14|2428.59|2413.79|2429.38|2414.58|2428.39|2413.59|21
1738435910000|2025-02-01 18:51:50|2428.67|2413.87|2428.64|2413.84|2428.68|2413.88|2428.6|2413.8|9
1738435920000|2025-02-01 18:52:00|2428.65|2413.85|2428.47|2413.67|2428.7|2413.9|2428.3|2413.5|16
1738435930000|2025-02-01 18:52:10|2428.61|2413.81|2428.66|2413.86|2428.66|2413.86|2428.61|2413.81|6
1738435940000|2025-02-01 18:52:20|2428.61|2413.81|2428.93|2414.13|2428.93|2414.13|2427.75|2412.95|15
1738435950000|2025-02-01 18:52:30|2428.68|2413.88|2428.59|2413.79|2428.72|2413.92|2428.59|2413.79|9
1738435960000|2025-02-01 18:52:40|2428.6|2413.8|2428.6|2413.8|2428.67|2413.87|2428.6|2413.8|10
1738435970000|2025-02-01 18:52:50|2428.93|2414.13|2428.09|2413.29|2428.93|2414.13|2428.09|2413.29|10
1738435980000|2025-02-01 18:53:00|2428.11|2413.31|2428.35|2413.55|2428.64|2413.84|2428.11|2413.31|14
1738435990000|2025-02-01 18:53:10|2428.16|2413.36|2425.09|2410.29|2428.16|2413.36|2425.09|2410.29|18
1738436000000|2025-02-01 18:53:20|2425.4|2410.6|2424.17|2409.37|2425.4|2410.6|2424.17|2409.37|24
1738436010000|2025-02-01 18:53:30|2424.19|2409.39|2424.58|2409.78|2424.63|2409.83|2424.19|2409.39|24
1738436020000|2025-02-01 18:53:40|2424.53|2409.73|2424.32|2409.52|2424.54|2409.74|2423.78|2408.98|19
1738436030000|2025-02-01 18:53:50|2424.35|2409.55|2424.35|2409.55|2424.58|2409.78|2424.3|2409.5|13
1738436040000|2025-02-01 18:54:00|2424.25|2409.45|2423.9|2409.1|2424.27|2409.47|2423.82|2409.02|7
1738436050000|2025-02-01 18:54:10|2424.15|2409.35|2424.15|2409.35|2424.65|2409.85|2423.9|2409.1|5
1738436060000|2025-02-01 18:54:20|2424.4|2409.6|2425.45|2410.65|2425.47|2410.67|2424.4|2409.6|25
1738436070000|2025-02-01 18:54:30|2425.37|2410.57|2425.35|2410.55|2428.54|2413.74|2425.35|2410.55|31
1738436080000|2025-02-01 18:54:40|2425.27|2410.47|2425.16|2410.36|2425.27|2410.47|2424.59|2409.79|16
1738436090000|2025-02-01 18:54:50|2425.33|2410.53|2425.66|2410.86|2425.68|2410.88|2425.33|2410.53|14
1738436100000|2025-02-01 18:55:00|2425.74|2410.94|2426.61|2411.81|2426.62|2411.82|2424.34|2409.54|28
1738436110000|2025-02-01 18:55:10|2426.58|2411.78|2425.62|2410.82|2427.61|2412.81|2425.62|2410.82|21
1738436120000|2025-02-01 18:55:20|2425.56|2410.76|2425.48|2410.68|2425.67|2410.87|2424.67|2409.87|16
1738436130000|2025-02-01 18:55:30|2425.45|2410.65|2425.41|2410.61|2425.45|2410.65|2425.21|2410.41|5
1738436140000|2025-02-01 18:55:40|2425.22|2410.42|2424.6|2409.8|2425.22|2410.42|2424.6|2409.8|5
1738436150000|2025-02-01 18:55:50|2424.61|2409.81|2424.4|2409.6|2424.61|2409.81|2424.31|2409.51|11
1738436160000|2025-02-01 18:56:00|2424.39|2409.59|2425.64|2410.84|2425.89|2411.09|2424.39|2409.59|16
1738436170000|2025-02-01 18:56:10|2425.89|2411.09|2427.62|2412.82|2427.62|2412.82|2425.08|2410.28|21
1738436180000|2025-02-01 18:56:20|2427.57|2412.77|2427.62|2412.82|2427.68|2412.88|2427.09|2412.29|14
1738436190000|2025-02-01 18:56:30|2427.61|2412.81|2426.2|2411.4|2427.61|2412.81|2425.7|2410.9|16
1738436200000|2025-02-01 18:56:40|2425.66|2410.86|2424.63|2409.83|2425.66|2410.86|2424.57|2409.77|20
1738436210000|2025-02-01 18:56:50|2424.52|2409.72|2423.12|2408.32|2424.52|2409.72|2423.12|2408.32|17
1738436220000|2025-02-01 18:57:00|2423.13|2408.33|2423.42|2408.62|2423.63|2408.83|2422.67|2407.87|22
1738436230000|2025-02-01 18:57:10|2423.62|2408.82|2424.65|2409.85|2424.65|2409.85|2423.47|2408.67|21
1738436240000|2025-02-01 18:57:20|2424.64|2409.84|2424.15|2409.35|2424.64|2409.84|2424.15|2409.35|2
1738436250000|2025-02-01 18:57:30|2424.9|2410.1|2425.49|2410.69|2425.91|2411.11|2424.9|2410.1|10
1738436260000|2025-02-01 18:57:40|2425.61|2410.81|2425.63|2410.83|2425.63|2410.83|2424.4|2409.6|17
1738436270000|2025-02-01 18:57:50|2425.62|2410.82|2425.14|2410.34|2425.63|2410.83|2425.14|2410.34|12
1738436280000|2025-02-01 18:58:00|2424.7|2409.9|2426.65|2411.85|2426.65|2411.85|2424.7|2409.9|19
1738436290000|2025-02-01 18:58:10|2426.67|2411.87|2427.16|2412.36|2427.37|2412.57|2426.67|2411.87|9
1738436300000|2025-02-01 18:58:20|2427.5|2412.7|2430.33|2415.53|2430.33|2415.53|2427.5|2412.7|22
1738436310000|2025-02-01 18:58:30|2430.55|2415.75|2430.48|2415.68|2430.62|2415.82|2430.37|2415.57|14
1738436320000|2025-02-01 18:58:40|2430.5|2415.7|2430.06|2415.26|2432.37|2417.57|2430.06|2415.26|28
1738436330000|2025-02-01 18:58:50|2430.03|2415.23|2429.65|2414.85|2430.03|2415.23|2429.07|2414.27|20
1738436340000|2025-02-01 18:59:00|2429.62|2414.82|2428.02|2413.22|2429.62|2414.82|2428.02|2413.22|25
1738436350000|2025-02-01 18:59:10|2428.03|2413.23|2428.72|2413.92|2430.06|2415.26|2428.03|2413.23|24
1738436360000|2025-02-01 18:59:20|2428.73|2413.93|2428.58|2413.78|2429.14|2414.34|2428.3|2413.5|21
1738436370000|2025-02-01 18:59:30|2428.56|2413.76|2428.65|2413.85|2428.65|2413.85|2428.4|2413.6|11
1738436380000|2025-02-01 18:59:40|2428.64|2413.84|2428.64|2413.84|2428.64|2413.84|2428.64|2413.84|1
1738436390000|2025-02-01 18:59:50|2428.41|2413.61|2427.97|2413.17|2428.41|2413.61|2427.52|2412.72|13
1738436400000|2025-02-01 19:00:00|2428.65|2413.85|2427.62|2412.82|2428.66|2413.86|2427.4|2412.6|27
1738436410000|2025-02-01 19:00:10|2427.48|2412.68|2428.21|2413.41|2428.35|2413.55|2427.04|2412.24|23
1738436420000|2025-02-01 19:00:20|2428.38|2413.58|2428.24|2413.44|2428.75|2413.95|2428.21|2413.41|21
1738436430000|2025-02-01 19:00:30|2428.41|2413.61|2427.65|2412.85|2429.58|2414.78|2427.65|2412.85|22
1738436440000|2025-02-01 19:00:40|2427.15|2412.35|2427.65|2412.85|2428.15|2413.35|2427.15|2412.35|6
1738436450000|2025-02-01 19:00:50|2427.15|2412.35|2426.92|2412.12|2427.39|2412.59|2426.15|2411.35|10
1738436460000|2025-02-01 19:01:00|2426.9|2412.1|2424.85|2410.05|2426.9|2412.1|2424.85|2410.05|23
1738436470000|2025-02-01 19:01:10|2424.7|2409.9|2424.48|2409.68|2424.91|2410.11|2424.29|2409.49|14
1738436480000|2025-02-01 19:01:20|2424.62|2409.82|2425.55|2410.75|2426.65|2411.85|2424.62|2409.82|18
1738436490000|2025-02-01 19:01:30|2425.23|2410.43|2423.6|2408.8|2425.24|2410.44|2423.6|2408.8|23
1738436500000|2025-02-01 19:01:40|2423.21|2408.41|2422.69|2407.89|2423.38|2408.58|2422.3|2407.5|20
1738436510000|2025-02-01 19:01:50|2422.7|2407.9|2422.65|2407.85|2423.26|2408.46|2422.61|2407.81|16
1738436520000|2025-02-01 19:02:00|2422.66|2407.86|2421.27|2406.47|2422.67|2407.87|2421.27|2406.47|24
1738436530000|2025-02-01 19:02:10|2421.2|2406.4|2421.65|2406.85|2421.67|2406.87|2421.07|2406.27|17
1738436540000|2025-02-01 19:02:20|2421.58|2406.78|2421.59|2406.79|2421.6|2406.8|2421.3|2406.5|8
1738436550000|2025-02-01 19:02:30|2421.62|2406.82|2421.06|2406.26|2421.66|2406.86|2420.77|2405.97|19
1738436560000|2025-02-01 19:02:40|2420.69|2405.89|2420.65|2405.85|2421.38|2406.58|2420.63|2405.83|12
1738436570000|2025-02-01 19:02:50|2420.66|2405.86|2420.73|2405.93|2421.29|2406.49|2420.65|2405.85|20
1738436580000|2025-02-01 19:03:00|2420.7|2405.9|2419.13|2404.33|2420.7|2405.9|2419.08|2404.28|19
1738436590000|2025-02-01 19:03:10|2417.78|2402.98|2417.77|2402.97|2418.39|2403.59|2416.95|2402.15|22
1738436600000|2025-02-01 19:03:20|2417.33|2402.53|2418.4|2403.6|2418.4|2403.6|2417.33|2402.53|14
1738436610000|2025-02-01 19:03:30|2418.84|2404.04|2418.6|2403.8|2420.18|2405.38|2418.6|2403.8|15
1738436620000|2025-02-01 19:03:40|2418.61|2403.81|2418.65|2403.85|2418.67|2403.87|2418.59|2403.79|11
1738436630000|2025-02-01 19:03:50|2418.63|2403.83|2418.65|2403.85|2418.65|2403.85|2418.15|2403.35|5
1738436640000|2025-02-01 19:04:00|2418.15|2403.35|2417.78|2402.98|2418.9|2404.1|2417.15|2402.35|14
1738436650000|2025-02-01 19:04:10|2418.12|2403.32|2417.78|2402.98|2419.37|2404.57|2417.47|2402.67|21
1738436660000|2025-02-01 19:04:20|2417.77|2402.97|2417.32|2402.52|2419.1|2404.3|2417.32|2402.52|21
1738436670000|2025-02-01 19:04:30|2417.3|2402.5|2418.16|2403.36|2418.39|2403.59|2417.25|2402.45|15
1738436680000|2025-02-01 19:04:40|2418.14|2403.34|2418.19|2403.39|2418.21|2403.41|2417.76|2402.96|7
1738436690000|2025-02-01 19:04:50|2418.17|2403.37|2417.58|2402.78|2418.17|2403.37|2417.28|2402.48|10
1738436700000|2025-02-01 19:05:00|2417.57|2402.77|2419.52|2404.72|2420.18|2405.38|2417.57|2402.77|19
1738436710000|2025-02-01 19:05:10|2419.5|2404.7|2418.59|2403.79|2419.64|2404.84|2417.77|2402.97|20
1738436720000|2025-02-01 19:05:20|2418.61|2403.81|2417.47|2402.67|2419.81|2405.01|2417.47|2402.67|27
1738436730000|2025-02-01 19:05:30|2417.45|2402.65|2417.77|2402.97|2418.62|2403.82|2417.38|2402.58|18
1738436740000|2025-02-01 19:05:40|2417.78|2402.98|2416.99|2402.19|2417.78|2402.98|2416.98|2402.18|10
1738436750000|2025-02-01 19:05:50|2416.57|2401.77|2415.53|2400.73|2416.64|2401.84|2415.51|2400.71|17
1738436760000|2025-02-01 19:06:00|2415.58|2400.78|2418.68|2403.88|2418.69|2403.89|2415.58|2400.78|30
1738436770000|2025-02-01 19:06:10|2418.59|2403.79|2419.63|2404.83|2419.63|2404.83|2418.57|2403.77|20
1738436780000|2025-02-01 19:06:20|2419.67|2404.87|2421.42|2406.62|2422.23|2407.43|2419.67|2404.87|31
1738436790000|2025-02-01 19:06:30|2421.3|2406.5|2420.64|2405.84|2421.44|2406.64|2420.59|2405.79|23
1738436800000|2025-02-01 19:06:40|2420.62|2405.82|2418.41|2403.61|2420.62|2405.82|2418.41|2403.61|23
1738436810000|2025-02-01 19:06:50|2418.39|2403.59|2416.63|2401.83|2418.42|2403.62|2416.61|2401.81|23
1738436820000|2025-02-01 19:07:00|2416.64|2401.84|2417.07|2402.27|2417.32|2402.52|2416.08|2401.28|26
1738436830000|2025-02-01 19:07:10|2417.08|2402.28|2415.65|2400.85|2417.08|2402.28|2415.65|2400.85|4
1738436840000|2025-02-01 19:07:20|2415.9|2401.1|2416.39|2401.59|2416.39|2401.59|2415.65|2400.85|7
1738436850000|2025-02-01 19:07:30|2416.16|2401.36|2416.38|2401.58|2416.41|2401.61|2416.1|2401.3|12
1738436860000|2025-02-01 19:07:40|2416.16|2401.36|2413.24|2398.44|2416.16|2401.36|2413.22|2398.42|20
1738436870000|2025-02-01 19:07:50|2413.22|2398.42|2413.5|2398.7|2413.69|2398.89|2413.2|2398.4|7
1738436880000|2025-02-01 19:08:00|2413.54|2398.74|2414.27|2399.47|2414.32|2399.52|2413.22|2398.42|13
1738436890000|2025-02-01 19:08:10|2414.65|2399.85|2413.69|2398.89|2414.65|2399.85|2413.57|2398.77|18
1738436900000|2025-02-01 19:08:20|2413.7|2398.9|2414.52|2399.72|2414.55|2399.75|2413.69|2398.89|14
1738436910000|2025-02-01 19:08:30|2414.51|2399.71|2414.11|2399.31|2414.65|2399.85|2414.11|2399.31|15
1738436920000|2025-02-01 19:08:40|2414.1|2399.3|2415.59|2400.79|2415.59|2400.79|2414.05|2399.25|14
1738436930000|2025-02-01 19:08:50|2415.38|2400.58|2416.58|2401.78|2416.61|2401.81|2415.18|2400.38|20
1738436940000|2025-02-01 19:09:00|2416.6|2401.8|2418.37|2403.57|2418.61|2403.81|2416.6|2401.8|22
1738436950000|2025-02-01 19:09:10|2418|2403.2|2415.61|2400.81|2418|2403.2|2415.3|2400.5|21
1738436960000|2025-02-01 19:09:20|2415.2|2400.4|2415.21|2400.41|2415.64|2400.84|2415.15|2400.35|12
1738436970000|2025-02-01 19:09:30|2415.63|2400.83|2415.75|2400.95|2415.75|2400.95|2415.41|2400.61|11
1738436980000|2025-02-01 19:09:40|2416.18|2401.38|2414.62|2399.82|2416.18|2401.38|2414.61|2399.81|16
1738436990000|2025-02-01 19:09:50|2414.41|2399.61|2415.05|2400.25|2415.05|2400.25|2414.4|2399.6|17
1738437000000|2025-02-01 19:10:00|2415.13|2400.33|2414.4|2399.6|2415.42|2400.62|2414.24|2399.44|17
1738437010000|2025-02-01 19:10:10|2414.39|2399.59|2414.89|2400.09|2414.89|2400.09|2414.12|2399.32|17
1738437020000|2025-02-01 19:10:20|2415.17|2400.37|2413.15|2398.35|2415.33|2400.53|2412.9|2398.1|15
1738437030000|2025-02-01 19:10:30|2412.9|2398.1|2414.64|2399.84|2414.64|2399.84|2412.9|2398.1|6
1738437040000|2025-02-01 19:10:40|2414.65|2399.85|2414.89|2400.09|2415.27|2400.47|2414.65|2399.85|6
1738437050000|2025-02-01 19:10:50|2414.61|2399.81|2413.25|2398.45|2415.06|2400.26|2413.25|2398.45|11
1738437060000|2025-02-01 19:11:00|2413.22|2398.42|2413.24|2398.44|2413.54|2398.74|2412.85|2398.05|18
1738437070000|2025-02-01 19:11:10|2413.25|2398.45|2412.25|2397.45|2413.25|2398.45|2411.77|2396.97|18
1738437080000|2025-02-01 19:11:20|2412.23|2397.43|2412.22|2397.42|2412.65|2397.85|2412.12|2397.32|15
1738437090000|2025-02-01 19:11:30|2412.24|2397.44|2412.57|2397.77|2412.62|2397.82|2412.24|2397.44|15
1738437100000|2025-02-01 19:11:40|2412.59|2397.79|2411.78|2396.98|2412.62|2397.82|2411.74|2396.94|11
1738437110000|2025-02-01 19:11:50|2411.82|2397.02|2411.89|2397.09|2412.56|2397.76|2411.82|2397.02|17
1738437120000|2025-02-01 19:12:00|2411.88|2397.08|2412.53|2397.73|2412.62|2397.82|2411.88|2397.08|15
1738437130000|2025-02-01 19:12:10|2412.55|2397.75|2412.6|2397.8|2412.61|2397.81|2412.53|2397.73|9
1738437140000|2025-02-01 19:12:20|2412.61|2397.81|2412.6|2397.8|2413.25|2398.45|2412.58|2397.78|15
1738437150000|2025-02-01 19:12:30|2412.61|2397.81|2412.25|2397.45|2412.61|2397.81|2411.61|2396.81|12
1738437160000|2025-02-01 19:12:40|2412.27|2397.47|2411.97|2397.17|2412.52|2397.72|2411.97|2397.17|19
1738437170000|2025-02-01 19:12:50|2411.69|2396.89|2411.75|2396.95|2412.12|2397.32|2411.52|2396.72|16
1738437180000|2025-02-01 19:13:00|2411.72|2396.92|2410.51|2395.71|2411.74|2396.94|2410.45|2395.65|13
1738437190000|2025-02-01 19:13:10|2410.29|2395.49|2410.35|2395.55|2410.42|2395.62|2409.54|2394.74|22
1738437200000|2025-02-01 19:13:20|2410.4|2395.6|2410.91|2396.11|2410.95|2396.15|2410.4|2395.6|14
1738437210000|2025-02-01 19:13:30|2410.75|2395.95|2409.69|2394.89|2410.78|2395.98|2409.32|2394.52|22
1738437220000|2025-02-01 19:13:40|2410.2|2395.4|2408.4|2393.6|2410.2|2395.4|2408.4|2393.6|9
1738437230000|2025-02-01 19:13:50|2408.65|2393.85|2409.11|2394.31|2409.11|2394.31|2408.65|2393.85|5
1738437240000|2025-02-01 19:14:00|2409.13|2394.33|2410.16|2395.36|2411.51|2396.71|2409.13|2394.33|28
1738437250000|2025-02-01 19:14:10|2410.18|2395.38|2409.63|2394.83|2410.18|2395.38|2409.19|2394.39|14
1738437260000|2025-02-01 19:14:20|2409.53|2394.73|2409.52|2394.72|2410.27|2395.47|2409.52|2394.72|18
1738437270000|2025-02-01 19:14:30|2409.39|2394.59|2405.25|2390.45|2409.39|2394.59|2405.25|2390.45|27
1738437280000|2025-02-01 19:14:40|2405.41|2390.61|2404.57|2389.77|2405.41|2390.61|2404.17|2389.37|26
1738437290000|2025-02-01 19:14:50|2404.92|2390.12|2406.22|2391.42|2406.34|2391.54|2404.92|2390.12|15
1738437300000|2025-02-01 19:15:00|2406.34|2391.54|2406.4|2391.6|2406.62|2391.82|2405.99|2391.19|23
1738437310000|2025-02-01 19:15:10|2406.55|2391.75|2405.68|2390.88|2406.55|2391.75|2404.92|2390.12|19
1738437320000|2025-02-01 19:15:20|2406.41|2391.61|2407.12|2392.32|2407.15|2392.35|2406.1|2391.3|29
1738437330000|2025-02-01 19:15:30|2407.01|2392.21|2406.86|2392.06|2407.24|2392.44|2406.8|2392|9
1738437340000|2025-02-01 19:15:40|2406.87|2392.07|2404.94|2390.14|2406.87|2392.07|2404.92|2390.12|22
1738437350000|2025-02-01 19:15:50|2404.97|2390.17|2403.92|2389.12|2404.97|2390.17|2403.92|2389.12|11
1738437360000|2025-02-01 19:16:00|2403.93|2389.13|2406.23|2391.43|2406.88|2392.08|2403.93|2389.13|25
1738437370000|2025-02-01 19:16:10|2407.12|2392.32|2407.92|2393.12|2407.93|2393.13|2406.71|2391.91|25
1738437380000|2025-02-01 19:16:20|2407.9|2393.1|2408.96|2394.16|2408.96|2394.16|2407.59|2392.79|24
1738437390000|2025-02-01 19:16:30|2409.55|2394.75|2412.96|2398.16|2412.97|2398.17|2409.55|2394.75|27
1738437400000|2025-02-01 19:16:40|2413.05|2398.25|2414.16|2399.36|2414.2|2399.4|2413|2398.2|19
1738437410000|2025-02-01 19:16:50|2414.11|2399.31|2412.32|2397.52|2414.11|2399.31|2412.19|2397.39|16
1738437420000|2025-02-01 19:17:00|2412.16|2397.36|2410.15|2395.35|2412.16|2397.36|2409.65|2394.85|13
1738437430000|2025-02-01 19:17:10|2409.9|2395.1|2409.53|2394.73|2409.9|2395.1|2408.65|2393.85|17
1738437440000|2025-02-01 19:17:20|2409.39|2394.59|2409.15|2394.35|2409.6|2394.8|2409.14|2394.34|11
1738437450000|2025-02-01 19:17:30|2409.37|2394.57|2408.22|2393.42|2409.56|2394.76|2408.21|2393.41|17
1738437460000|2025-02-01 19:17:40|2408.23|2393.43|2407.39|2392.59|2408.23|2393.43|2407.39|2392.59|15
1738437470000|2025-02-01 19:17:50|2407.21|2392.41|2406.11|2391.31|2407.21|2392.41|2406.11|2391.31|15
1738437480000|2025-02-01 19:18:00|2406.03|2391.23|2404.64|2389.84|2407.13|2392.33|2404.64|2389.84|28
1738437490000|2025-02-01 19:18:10|2404.6|2389.8|2403.16|2388.36|2404.63|2389.83|2403.16|2388.36|18
1738437500000|2025-02-01 19:18:20|2402.42|2387.62|2403.2|2388.4|2403.33|2388.53|2399.94|2385.14|34
1738437510000|2025-02-01 19:18:30|2403.22|2388.42|2402.64|2387.84|2403.24|2388.44|2402.24|2387.44|30
1738437520000|2025-02-01 19:18:40|2402.6|2387.8|2400.57|2385.77|2402.6|2387.8|2400.29|2385.49|13
1738437530000|2025-02-01 19:18:50|2400.29|2385.49|2400.16|2385.36|2400.64|2385.84|2400.16|2385.36|20
1738437540000|2025-02-01 19:19:00|2400.14|2385.34|2399.8|2385|2400.54|2385.74|2399.57|2384.77|28
1738437550000|2025-02-01 19:19:10|2399.78|2384.98|2399.65|2384.85|2400.28|2385.48|2399.32|2384.52|19
1738437560000|2025-02-01 19:19:20|2400.15|2385.35|2399.55|2384.75|2400.15|2385.35|2399.35|2384.55|21
1738437570000|2025-02-01 19:19:30|2399.54|2384.74|2399.24|2384.44|2399.59|2384.79|2399.24|2384.44|12
1738437580000|2025-02-01 19:19:40|2399.25|2384.45|2398.45|2383.65|2399.3|2384.5|2398.45|2383.65|19
1738437590000|2025-02-01 19:19:50|2398.47|2383.67|2398.61|2383.81|2398.75|2383.95|2398.47|2383.67|17
1738437600000|2025-02-01 19:20:00|2398.6|2383.8|2398.54|2383.74|2399.15|2384.35|2398.54|2383.74|15
1738437610000|2025-02-01 19:20:10|2398.44|2383.64|2398.15|2383.35|2398.45|2383.65|2397.65|2382.85|6
1738437620000|2025-02-01 19:20:20|2398.4|2383.6|2398.65|2383.85|2398.65|2383.85|2398.4|2383.6|2
1738437630000|2025-02-01 19:20:30|2399.09|2384.29|2398.53|2383.73|2399.37|2384.57|2398.32|2383.52|26
1738437640000|2025-02-01 19:20:40|2398.56|2383.76|2398.57|2383.77|2398.6|2383.8|2398.25|2383.45|23
1738437650000|2025-02-01 19:20:50|2398.56|2383.76|2398.53|2383.73|2399.58|2384.78|2398.28|2383.48|30
1738437660000|2025-02-01 19:21:00|2398.54|2383.74|2398.5|2383.7|2400.05|2385.25|2398.5|2383.7|19
1738437670000|2025-02-01 19:21:10|2398.4|2383.6|2397.89|2383.09|2398.4|2383.6|2397.88|2383.08|17
1738437680000|2025-02-01 19:21:20|2397.88|2383.08|2397.42|2382.62|2397.89|2383.09|2397.42|2382.62|9
1738437690000|2025-02-01 19:21:30|2397.4|2382.6|2397.56|2382.76|2397.59|2382.79|2397.4|2382.6|7
1738437700000|2025-02-01 19:21:40|2397.59|2382.79|2398.17|2383.37|2398.18|2383.38|2397.56|2382.76|5
1738437710000|2025-02-01 19:21:50|2398.12|2383.32|2398.18|2383.38|2398.2|2383.4|2397.61|2382.81|17
1738437720000|2025-02-01 19:22:00|2398.19|2383.39|2398.38|2383.58|2399.23|2384.43|2398.19|2383.39|23
1738437730000|2025-02-01 19:22:10|2398.15|2383.35|2398.13|2383.33|2398.5|2383.7|2397.87|2383.07|20
1738437740000|2025-02-01 19:22:20|2398.15|2383.35|2400.55|2385.75|2400.6|2385.8|2398.15|2383.35|26
1738437750000|2025-02-01 19:22:30|2400.6|2385.8|2400.2|2385.4|2400.6|2385.8|2399.95|2385.15|19
1738437760000|2025-02-01 19:22:40|2400.5|2385.7|2401.9|2387.1|2403.07|2388.27|2400.5|2385.7|30
1738437770000|2025-02-01 19:22:50|2402.09|2387.29|2398.15|2383.35|2402.09|2387.29|2398.15|2383.35|31
1738437780000|2025-02-01 19:23:00|2398.16|2383.36|2397.88|2383.08|2399.35|2384.55|2397.88|2383.08|25
1738437790000|2025-02-01 19:23:10|2398.2|2383.4|2398.09|2383.29|2398.36|2383.56|2398.09|2383.29|22
1738437800000|2025-02-01 19:23:20|2398.05|2383.25|2397.18|2382.38|2398.05|2383.25|2397.17|2382.37|19
1738437810000|2025-02-01 19:23:30|2397.16|2382.36|2396.65|2381.85|2397.19|2382.39|2396.65|2381.85|6
1738437820000|2025-02-01 19:23:40|2396.15|2381.35|2396.75|2381.95|2396.76|2381.96|2396.15|2381.35|3
1738437830000|2025-02-01 19:23:50|2397.21|2382.41|2397.16|2382.36|2397.62|2382.82|2397.1|2382.3|19
1738437840000|2025-02-01 19:24:00|2397.15|2382.35|2398.07|2383.27|2398.2|2383.4|2397.15|2382.35|20
1738437850000|2025-02-01 19:24:10|2398.09|2383.29|2398.11|2383.31|2398.29|2383.49|2398.07|2383.27|22
1738437860000|2025-02-01 19:24:20|2398.13|2383.33|2398.28|2383.48|2398.28|2383.48|2398.09|2383.29|15
1738437870000|2025-02-01 19:24:30|2398.42|2383.62|2398.23|2383.43|2398.42|2383.62|2397.18|2382.38|24
1738437880000|2025-02-01 19:24:40|2398.35|2383.55|2400.57|2385.77|2400.57|2385.77|2398.11|2383.31|27
1738437890000|2025-02-01 19:24:50|2400.56|2385.76|2397.18|2382.38|2400.62|2385.82|2397.18|2382.38|26
1738437900000|2025-02-01 19:25:00|2397.15|2382.35|2396.15|2381.35|2397.24|2382.44|2396.15|2381.35|24
1738437910000|2025-02-01 19:25:10|2396.47|2381.67|2393.24|2378.44|2396.47|2381.67|2393.24|2378.44|34
1738437920000|2025-02-01 19:25:20|2393.26|2378.46|2392.75|2377.95|2393.72|2378.92|2392.75|2377.95|17
1738437930000|2025-02-01 19:25:30|2392.49|2377.69|2392.42|2377.62|2392.49|2377.69|2391.74|2376.94|17
1738437940000|2025-02-01 19:25:40|2392.43|2377.63|2393.38|2378.58|2393.68|2378.88|2392.4|2377.6|34
1738437950000|2025-02-01 19:25:50|2393.37|2378.57|2392.18|2377.38|2394.5|2379.7|2391.31|2376.51|30
1738437960000|2025-02-01 19:26:00|2392.2|2377.4|2393.3|2378.5|2393.3|2378.5|2392.1|2377.3|30
1738437970000|2025-02-01 19:26:10|2393.42|2378.62|2393.6|2378.8|2394.23|2379.43|2392.78|2377.98|32
1738437980000|2025-02-01 19:26:20|2393.69|2378.89|2393.61|2378.81|2394.2|2379.4|2392.62|2377.82|23
1738437990000|2025-02-01 19:26:30|2393.65|2378.85|2392.22|2377.42|2393.66|2378.86|2392.22|2377.42|17
1738438000000|2025-02-01 19:26:40|2392.56|2377.76|2393.65|2378.85|2393.9|2379.1|2392.56|2377.76|21
1738438010000|2025-02-01 19:26:50|2393.15|2378.35|2393.65|2378.85|2393.67|2378.87|2391.9|2377.1|13
1738438020000|2025-02-01 19:27:00|2393.66|2378.86|2394.08|2379.28|2394.39|2379.59|2393.66|2378.86|17
1738438030000|2025-02-01 19:27:10|2394.03|2379.23|2393.14|2378.34|2394.56|2379.76|2393.09|2378.29|26
1738438040000|2025-02-01 19:27:20|2393.05|2378.25|2393.49|2378.69|2394.35|2379.55|2392.49|2377.69|25
1738438050000|2025-02-01 19:27:30|2393.6|2378.8|2393.45|2378.65|2394.69|2379.89|2393.45|2378.65|21
1738438060000|2025-02-01 19:27:40|2393.44|2378.64|2393.58|2378.78|2394.13|2379.33|2393.41|2378.61|17
1738438070000|2025-02-01 19:27:50|2393.56|2378.76|2397.21|2382.41|2397.61|2382.81|2393.56|2378.76|29
1738438080000|2025-02-01 19:28:00|2397.4|2382.6|2397.62|2382.82|2397.62|2382.82|2396.18|2381.38|26
1738438090000|2025-02-01 19:28:10|2397.63|2382.83|2394.41|2379.61|2397.67|2382.87|2394.41|2379.61|30
1738438100000|2025-02-01 19:28:20|2394.63|2379.83|2393.17|2378.37|2394.63|2379.83|2393.17|2378.37|18
1738438110000|2025-02-01 19:28:30|2393.13|2378.33|2393.12|2378.32|2394.54|2379.74|2392.65|2377.85|21
1738438120000|2025-02-01 19:28:40|2393.11|2378.31|2393.13|2378.33|2393.23|2378.43|2393.05|2378.25|13
1738438130000|2025-02-01 19:28:50|2393.11|2378.31|2392.13|2377.33|2393.18|2378.38|2392.1|2377.3|14
1738438140000|2025-02-01 19:29:00|2392.14|2377.34|2392.4|2377.6|2392.51|2377.71|2391.15|2376.35|24
1738438150000|2025-02-01 19:29:10|2392.41|2377.61|2395.56|2380.76|2395.56|2380.76|2392.4|2377.6|26
1738438160000|2025-02-01 19:29:20|2395.4|2380.6|2395.55|2380.75|2395.55|2380.75|2394.2|2379.4|23
1738438170000|2025-02-01 19:29:30|2395.53|2380.73|2395.18|2380.38|2395.58|2380.78|2395.13|2380.33|19
1738438180000|2025-02-01 19:29:40|2395.17|2380.37|2393.99|2379.19|2395.25|2380.45|2393.95|2379.15|13
1738438190000|2025-02-01 19:29:50|2393.98|2379.18|2392.29|2377.49|2393.99|2379.19|2392.16|2377.36|12
1738438200000|2025-02-01 19:30:00|2392.17|2377.37|2391.9|2377.1|2392.17|2377.37|2390.65|2375.85|15
1738438210000|2025-02-01 19:30:10|2391.65|2376.85|2391.08|2376.28|2391.65|2376.85|2390.65|2375.85|8
1738438220000|2025-02-01 19:30:20|2391.13|2376.33|2389.73|2374.93|2391.13|2376.33|2389.73|2374.93|21
1738438230000|2025-02-01 19:30:30|2389.77|2374.97|2389.54|2374.74|2389.77|2374.97|2389.38|2374.58|22
1738438240000|2025-02-01 19:30:40|2389.52|2374.72|2387.22|2372.42|2389.52|2374.72|2387.15|2372.35|28
1738438250000|2025-02-01 19:30:50|2387.24|2372.44|2385.36|2370.56|2387.31|2372.51|2385.09|2370.29|21
1738438260000|2025-02-01 19:31:00|2385.37|2370.57|2387.44|2372.64|2387.47|2372.67|2384.42|2369.62|35
1738438270000|2025-02-01 19:31:10|2386.94|2372.14|2386.35|2371.55|2386.94|2372.14|2385.24|2370.44|27
1738438280000|2025-02-01 19:31:20|2386.38|2371.58|2386.44|2371.64|2386.46|2371.66|2385.68|2370.88|24
1738438290000|2025-02-01 19:31:30|2386.56|2371.76|2386.45|2371.65|2386.57|2371.77|2385.95|2371.15|23
1738438300000|2025-02-01 19:31:40|2386.43|2371.63|2387.08|2372.28|2387.16|2372.36|2385.94|2371.14|22
1738438310000|2025-02-01 19:31:50|2387.42|2372.62|2387.12|2372.32|2387.45|2372.65|2386.99|2372.19|18
1738438320000|2025-02-01 19:32:00|2387.13|2372.33|2386.51|2371.71|2388.4|2373.6|2386.15|2371.35|30
1738438330000|2025-02-01 19:32:10|2386.52|2371.72|2387.11|2372.31|2387.98|2373.18|2386.24|2371.44|26
1738438340000|2025-02-01 19:32:20|2386.99|2372.19|2384.92|2370.12|2386.99|2372.19|2384.92|2370.12|26
1738438350000|2025-02-01 19:32:30|2384.95|2370.15|2386.52|2371.72|2386.52|2371.72|2384.95|2370.15|15
1738438360000|2025-02-01 19:32:40|2386.99|2372.19|2386.04|2371.24|2388.06|2373.26|2386|2371.2|21
1738438370000|2025-02-01 19:32:50|2386.28|2371.48|2383.38|2368.58|2386.28|2371.48|2383.19|2368.39|26
1738438380000|2025-02-01 19:33:00|2383.37|2368.57|2385.25|2370.45|2385.34|2370.54|2383.35|2368.55|25
1738438390000|2025-02-01 19:33:10|2385.26|2370.46|2387.15|2372.35|2387.4|2372.6|2385.24|2370.44|16
1738438400000|2025-02-01 19:33:20|2386.65|2371.85|2387.42|2372.62|2387.42|2372.62|2384.15|2369.35|17
1738438410000|2025-02-01 19:33:30|2387.39|2372.59|2389.22|2374.42|2389.25|2374.45|2387.39|2372.59|22
1738438420000|2025-02-01 19:33:40|2389.24|2374.44|2389.5|2374.7|2389.53|2374.73|2388.19|2373.39|22
1738438430000|2025-02-01 19:33:50|2389.51|2374.71|2389.37|2374.57|2390.05|2375.25|2388.92|2374.12|26
1738438440000|2025-02-01 19:34:00|2389.38|2374.58|2388.03|2373.23|2390.38|2375.58|2388.03|2373.23|23
1738438450000|2025-02-01 19:34:10|2387.93|2373.13|2385.27|2370.47|2387.93|2373.13|2385.08|2370.28|22
1738438460000|2025-02-01 19:34:20|2385.23|2370.43|2384.51|2369.71|2386.01|2371.21|2384.37|2369.57|20
1738438470000|2025-02-01 19:34:30|2384.52|2369.72|2385.4|2370.6|2385.41|2370.61|2384.52|2369.72|19
1738438480000|2025-02-01 19:34:40|2385.41|2370.61|2384.77|2369.97|2385.41|2370.61|2384.77|2369.97|20
1738438490000|2025-02-01 19:34:50|2384.97|2370.17|2385.45|2370.65|2385.97|2371.17|2384.97|2370.17|24
1738438500000|2025-02-01 19:35:00|2385.27|2370.47|2382.28|2367.48|2385.27|2370.47|2382.19|2367.39|28
1738438510000|2025-02-01 19:35:10|2382.63|2367.83|2382.61|2367.81|2383.13|2368.33|2382.39|2367.59|17
1738438520000|2025-02-01 19:35:20|2383|2368.2|2383.07|2368.27|2384.08|2369.28|2382.65|2367.85|27
1738438530000|2025-02-01 19:35:30|2383.04|2368.24|2382.22|2367.42|2383.24|2368.44|2382.22|2367.42|21
1738438540000|2025-02-01 19:35:40|2382.25|2367.45|2381.71|2366.91|2382.27|2367.47|2381.71|2366.91|22
1738438550000|2025-02-01 19:35:50|2381.77|2366.97|2379.43|2364.63|2382.17|2367.37|2379.32|2364.52|27
1738438560000|2025-02-01 19:36:00|2379.45|2364.65|2379.87|2365.07|2380.1|2365.3|2379.31|2364.51|22
1738438570000|2025-02-01 19:36:10|2379.85|2365.05|2380.04|2365.24|2380.04|2365.24|2379.13|2364.33|26
1738438580000|2025-02-01 19:36:20|2379.97|2365.17|2378.65|2363.85|2380.15|2365.35|2378.65|2363.85|25
1738438590000|2025-02-01 19:36:30|2379.15|2364.35|2378.65|2363.85|2379.65|2364.85|2378.65|2363.85|11
1738438600000|2025-02-01 19:36:40|2378.15|2363.35|2378.56|2363.76|2378.56|2363.76|2378.15|2363.35|2
1738438610000|2025-02-01 19:36:50|2378.53|2363.73|2378.19|2363.39|2378.53|2363.73|2377.85|2363.05|21
1738438620000|2025-02-01 19:37:00|2378.37|2363.57|2379.1|2364.3|2379.1|2364.3|2375.27|2360.47|36
1738438630000|2025-02-01 19:37:10|2379.2|2364.4|2377.15|2362.35|2379.22|2364.42|2376.57|2361.77|29
1738438640000|2025-02-01 19:37:20|2377.1|2362.3|2375.32|2360.52|2379.01|2364.21|2375.19|2360.39|30
1738438650000|2025-02-01 19:37:30|2375.29|2360.49|2375.08|2360.28|2375.29|2360.49|2374.73|2359.93|22
1738438660000|2025-02-01 19:37:40|2375.1|2360.3|2375.96|2361.16|2376.11|2361.31|2375.05|2360.25|25
1738438670000|2025-02-01 19:37:50|2375.89|2361.09|2376.17|2361.37|2376.21|2361.41|2374.9|2360.1|28
1738438680000|2025-02-01 19:38:00|2376.18|2361.38|2376.47|2361.67|2376.96|2362.16|2375.27|2360.47|31
1738438690000|2025-02-01 19:38:10|2376.55|2361.75|2379.09|2364.29|2379.73|2364.93|2376.5|2361.7|34
1738438700000|2025-02-01 19:38:20|2379.04|2364.24|2377.92|2363.12|2379.2|2364.4|2377.76|2362.96|19
1738438710000|2025-02-01 19:38:30|2377.88|2363.08|2375.99|2361.19|2377.88|2363.08|2375.06|2360.26|35
1738438720000|2025-02-01 19:38:40|2375.92|2361.12|2376.54|2361.74|2376.54|2361.74|2375.92|2361.12|23
1738438730000|2025-02-01 19:38:50|2376.55|2361.75|2375.18|2360.38|2376.55|2361.75|2375.05|2360.25|21
1738438740000|2025-02-01 19:39:00|2375.37|2360.57|2376.46|2361.66|2376.46|2361.66|2375.37|2360.57|21
1738438750000|2025-02-01 19:39:10|2376.5|2361.7|2377.02|2362.22|2377.46|2362.66|2376.38|2361.58|25
1738438760000|2025-02-01 19:39:20|2376.82|2362.02|2375.13|2360.33|2376.82|2362.02|2374.95|2360.15|31
1738438770000|2025-02-01 19:39:30|2375.14|2360.34|2379.49|2364.69|2379.5|2364.7|2375.14|2360.34|33
1738438780000|2025-02-01 19:39:40|2379.51|2364.71|2375.65|2360.85|2379.6|2364.8|2375.65|2360.85|16
1738438790000|2025-02-01 19:39:50|2375.9|2361.1|2375.18|2360.38|2375.9|2361.1|2374.65|2359.85|16
1738438800000|2025-02-01 19:40:00|2375.52|2360.72|2375.54|2360.74|2377.84|2363.04|2374.8|2360|35
1738438810000|2025-02-01 19:40:10|2375.52|2360.72|2374.39|2359.59|2375.52|2360.72|2373.6|2358.8|32
1738438820000|2025-02-01 19:40:20|2374.4|2359.6|2374.07|2359.27|2374.52|2359.72|2373.24|2358.44|25
1738438830000|2025-02-01 19:40:30|2373.99|2359.19|2373.87|2359.07|2374.34|2359.54|2373.62|2358.82|21
1738438840000|2025-02-01 19:40:40|2373.91|2359.11|2374.35|2359.55|2374.35|2359.55|2373.81|2359.01|23
1738438850000|2025-02-01 19:40:50|2374.33|2359.53|2373.67|2358.87|2374.49|2359.69|2373.45|2358.65|23
1738438860000|2025-02-01 19:41:00|2373.45|2358.65|2375.31|2360.51|2375.52|2360.72|2373.45|2358.65|27
1738438870000|2025-02-01 19:41:10|2375.35|2360.55|2374.35|2359.55|2375.49|2360.69|2374.08|2359.28|27
1738438880000|2025-02-01 19:41:20|2374.32|2359.52|2374.55|2359.75|2375.56|2360.76|2373.69|2358.89|27
1738438890000|2025-02-01 19:41:30|2374.61|2359.81|2376.91|2362.11|2378.46|2363.66|2374.61|2359.81|34
1738438900000|2025-02-01 19:41:40|2376.81|2362.01|2374.55|2359.75|2376.83|2362.03|2373.68|2358.88|28
1738438910000|2025-02-01 19:41:50|2374.52|2359.72|2373.42|2358.62|2374.52|2359.72|2373.42|2358.62|21
1738438920000|2025-02-01 19:42:00|2373.2|2358.4|2374.58|2359.78|2375.53|2360.73|2373.2|2358.4|25
1738438930000|2025-02-01 19:42:10|2374.57|2359.77|2374.52|2359.72|2374.59|2359.79|2373.68|2358.88|23
1738438940000|2025-02-01 19:42:20|2374.53|2359.73|2374.55|2359.75|2374.56|2359.76|2373.7|2358.9|22
1738438950000|2025-02-01 19:42:30|2374.56|2359.76|2373.2|2358.4|2374.56|2359.76|2373.15|2358.35|27
1738438960000|2025-02-01 19:42:40|2373.24|2358.44|2375.28|2360.48|2376.09|2361.29|2373.2|2358.4|32
1738438970000|2025-02-01 19:42:50|2375.4|2360.6|2376.34|2361.54|2376.34|2361.54|2375.38|2360.58|23
1738438980000|2025-02-01 19:43:00|2375.65|2360.85|2375.9|2361.1|2375.9|2361.1|2374.15|2359.35|12
1738438990000|2025-02-01 19:43:10|2375.65|2360.85|2376.56|2361.76|2376.9|2362.1|2374.9|2360.1|17
1738439000000|2025-02-01 19:43:20|2376.54|2361.74|2374.13|2359.33|2376.55|2361.75|2374.13|2359.33|26
1738439010000|2025-02-01 19:43:30|2374.04|2359.24|2375.02|2360.22|2375.07|2360.27|2373.15|2358.35|19
1738439020000|2025-02-01 19:43:40|2375.04|2360.24|2373.68|2358.88|2375.3|2360.5|2373.12|2358.32|24
1738439030000|2025-02-01 19:43:50|2373.69|2358.89|2374.34|2359.54|2375.48|2360.68|2373.69|2358.89|24
1738439040000|2025-02-01 19:44:00|2374.26|2359.46|2374.08|2359.28|2374.26|2359.46|2373.19|2358.39|26
1738439050000|2025-02-01 19:44:10|2374.09|2359.29|2373.2|2358.4|2374.13|2359.33|2373.17|2358.37|22
1738439060000|2025-02-01 19:44:20|2373.22|2358.42|2373.69|2358.89|2373.69|2358.89|2372.87|2358.07|14
1738439070000|2025-02-01 19:44:30|2373.68|2358.88|2374.2|2359.4|2374.2|2359.4|2373.07|2358.27|16
1738439080000|2025-02-01 19:44:40|2374.16|2359.36|2373.12|2358.32|2374.16|2359.36|2373.1|2358.3|27
1738439090000|2025-02-01 19:44:50|2373.37|2358.57|2373.07|2358.27|2373.68|2358.88|2373.07|2358.27|18
1738439100000|2025-02-01 19:45:00|2372.93|2358.13|2371.37|2356.57|2373|2358.2|2371.37|2356.57|19
1738439110000|2025-02-01 19:45:10|2371.33|2356.53|2370.82|2356.02|2372.15|2357.35|2370.44|2355.64|28
1738439120000|2025-02-01 19:45:20|2371.04|2356.24|2371.16|2356.36|2371.18|2356.38|2370.27|2355.47|24
1738439130000|2025-02-01 19:45:30|2371.1|2356.3|2369.09|2354.29|2371.1|2356.3|2369.09|2354.29|32
1738439140000|2025-02-01 19:45:40|2368.54|2353.74|2369.17|2354.37|2370.07|2355.27|2368.32|2353.52|33
1738439150000|2025-02-01 19:45:50|2369.11|2354.31|2368.4|2353.6|2369.11|2354.31|2368.34|2353.54|29
1738439160000|2025-02-01 19:46:00|2368.38|2353.58|2368.03|2353.23|2368.57|2353.77|2368.03|2353.23|27
1738439170000|2025-02-01 19:46:10|2368.05|2353.25|2367.4|2352.6|2368.51|2353.71|2367.4|2352.6|31
1738439180000|2025-02-01 19:46:20|2366.65|2351.85|2365.15|2350.35|2366.65|2351.85|2365.15|2350.35|7
1738439190000|2025-02-01 19:46:30|2364.9|2350.1|2365.22|2350.42|2366.46|2351.66|2364.9|2350.1|16
1738439200000|2025-02-01 19:46:40|2365.29|2350.49|2365.2|2350.4|2365.35|2350.55|2364.74|2349.94|24
1738439210000|2025-02-01 19:46:50|2365.22|2350.42|2365.12|2350.32|2365.49|2350.69|2365.12|2350.32|30
1738439220000|2025-02-01 19:47:00|2365.08|2350.28|2365.17|2350.37|2365.5|2350.7|2364.72|2349.92|22
1738439230000|2025-02-01 19:47:10|2365.12|2350.32|2365.22|2350.42|2365.48|2350.68|2364.58|2349.78|29
1738439240000|2025-02-01 19:47:20|2365.24|2350.44|2364.69|2349.89|2365.24|2350.44|2364.57|2349.77|24
1738439250000|2025-02-01 19:47:30|2364.67|2349.87|2363.1|2348.3|2364.68|2349.88|2362.94|2348.14|32
1738439260000|2025-02-01 19:47:40|2363.04|2348.24|2362.35|2347.55|2363.48|2348.68|2362.29|2347.49|19
1738439270000|2025-02-01 19:47:50|2362.52|2347.72|2364.08|2349.28|2364.14|2349.34|2362.49|2347.69|16
1738439280000|2025-02-01 19:48:00|2363.94|2349.14|2365.04|2350.24|2365.6|2350.8|2363.92|2349.12|39
1738439290000|2025-02-01 19:48:10|2365.1|2350.3|2364.53|2349.73|2365.98|2351.18|2364.4|2349.6|29
1738439300000|2025-02-01 19:48:20|2364.57|2349.77|2367.46|2352.66|2367.48|2352.68|2364.57|2349.77|31
1738439310000|2025-02-01 19:48:30|2367.5|2352.7|2366.55|2351.75|2367.52|2352.72|2366.54|2351.74|25
1738439320000|2025-02-01 19:48:40|2366.54|2351.74|2364.04|2349.24|2366.54|2351.74|2363.39|2348.59|28
1738439330000|2025-02-01 19:48:50|2364.14|2349.34|2364.15|2349.35|2365.41|2350.61|2364.04|2349.24|25
1738439340000|2025-02-01 19:49:00|2364.04|2349.24|2362.94|2348.14|2364.04|2349.24|2362.94|2348.14|19
1738439350000|2025-02-01 19:49:10|2362.96|2348.16|2363.5|2348.7|2363.54|2348.74|2361.12|2346.32|32
1738439360000|2025-02-01 19:49:20|2363.46|2348.66|2364.18|2349.38|2364.18|2349.38|2362.29|2347.49|24
1738439370000|2025-02-01 19:49:30|2364.37|2349.57|2365.65|2350.85|2365.65|2350.85|2364.15|2349.35|26
1738439380000|2025-02-01 19:49:40|2365.4|2350.6|2366.15|2351.35|2366.15|2351.35|2364.65|2349.85|12
1738439390000|2025-02-01 19:49:50|2366.53|2351.73|2367.34|2352.54|2367.41|2352.61|2365.83|2351.03|26
1738439400000|2025-02-01 19:50:00|2367.31|2352.51|2371.37|2356.57|2371.37|2356.57|2367.31|2352.51|34
1738439410000|2025-02-01 19:50:10|2371.45|2356.65|2374.62|2359.82|2374.64|2359.84|2371.16|2356.36|30
1738439420000|2025-02-01 19:50:20|2374.47|2359.67|2373.73|2358.93|2374.47|2359.67|2372.59|2357.79|36
1738439430000|2025-02-01 19:50:30|2373.8|2359|2369.83|2355.03|2373.8|2359|2369.65|2354.85|37
1738439440000|2025-02-01 19:50:40|2369.91|2355.11|2368.03|2353.23|2369.91|2355.11|2368.03|2353.23|27
1738439450000|2025-02-01 19:50:50|2367.98|2353.18|2367.59|2352.79|2367.98|2353.18|2367.11|2352.31|21
1738439460000|2025-02-01 19:51:00|2367.49|2352.69|2369.08|2354.28|2369.45|2354.65|2367.27|2352.47|30
1738439470000|2025-02-01 19:51:10|2368.72|2353.92|2368.48|2353.68|2368.9|2354.1|2367.22|2352.42|30
1738439480000|2025-02-01 19:51:20|2368.65|2353.85|2367.35|2352.55|2368.69|2353.89|2367.12|2352.32|24
1738439490000|2025-02-01 19:51:30|2367.32|2352.52|2368.42|2353.62|2368.42|2353.62|2367.13|2352.33|25
1738439500000|2025-02-01 19:51:40|2368.55|2353.75|2368.53|2353.73|2369.66|2354.86|2368.5|2353.7|25
1738439510000|2025-02-01 19:51:50|2368.55|2353.75|2368.22|2353.42|2369.49|2354.69|2367.99|2353.19|31
1738439520000|2025-02-01 19:52:00|2368.18|2353.38|2367.51|2352.71|2369.52|2354.72|2367.51|2352.71|29
1738439530000|2025-02-01 19:52:10|2367.3|2352.5|2368.92|2354.12|2368.92|2354.12|2366.42|2351.62|27
1738439540000|2025-02-01 19:52:20|2368.87|2354.07|2368.14|2353.34|2368.98|2354.18|2367.99|2353.19|27
1738439550000|2025-02-01 19:52:30|2368.35|2353.55|2368.37|2353.57|2369.46|2354.66|2368.3|2353.5|30
1738439560000|2025-02-01 19:52:40|2368.5|2353.7|2366.78|2351.98|2368.5|2353.7|2366.68|2351.88|24
1738439570000|2025-02-01 19:52:50|2367.17|2352.37|2366.9|2352.1|2367.59|2352.79|2366.15|2351.35|18
1738439580000|2025-02-01 19:53:00|2367.9|2353.1|2369.48|2354.68|2369.51|2354.71|2367.9|2353.1|16
1738439590000|2025-02-01 19:53:10|2369.49|2354.69|2367.44|2352.64|2369.53|2354.73|2367.14|2352.34|19
1738439600000|2025-02-01 19:53:20|2367.55|2352.75|2368.08|2353.28|2368.48|2353.68|2367.51|2352.71|25
1738439610000|2025-02-01 19:53:30|2368.05|2353.25|2367.47|2352.67|2368.18|2353.38|2367.25|2352.45|23
1738439620000|2025-02-01 19:53:40|2367.25|2352.45|2366.57|2351.77|2367.47|2352.67|2366.52|2351.72|20
1738439630000|2025-02-01 19:53:50|2366.58|2351.78|2367.51|2352.71|2368.1|2353.3|2366.55|2351.75|29
1738439640000|2025-02-01 19:54:00|2367.43|2352.63|2366.4|2351.6|2367.52|2352.72|2366.08|2351.28|18
1738439650000|2025-02-01 19:54:10|2366.41|2351.61|2368.17|2353.37|2369.06|2354.26|2366.4|2351.6|36
1738439660000|2025-02-01 19:54:20|2368.36|2353.56|2366.63|2351.83|2368.36|2353.56|2366.63|2351.83|25
1738439670000|2025-02-01 19:54:30|2366.61|2351.81|2367.32|2352.52|2367.52|2352.72|2366.45|2351.65|27
1738439680000|2025-02-01 19:54:40|2366.97|2352.17|2367.24|2352.44|2367.49|2352.69|2366.37|2351.57|26
1738439690000|2025-02-01 19:54:50|2367.13|2352.33|2366.62|2351.82|2367.13|2352.33|2366.08|2351.28|25
1738439700000|2025-02-01 19:55:00|2366.6|2351.8|2365.35|2350.55|2366.6|2351.8|2364.91|2350.11|30
1738439710000|2025-02-01 19:55:10|2365.23|2350.43|2362.92|2348.12|2365.23|2350.43|2362.92|2348.12|29
1738439720000|2025-02-01 19:55:20|2362.86|2348.06|2364.13|2349.33|2364.13|2349.33|2362.8|2348|29
1738439730000|2025-02-01 19:55:30|2364.1|2349.3|2364.16|2349.36|2364.37|2349.57|2363.52|2348.72|23
1738439740000|2025-02-01 19:55:40|2363.67|2348.87|2364.74|2349.94|2365.01|2350.21|2363.15|2348.35|26
1738439750000|2025-02-01 19:55:50|2364.75|2349.95|2365.12|2350.32|2365.33|2350.53|2364.75|2349.95|18
1738439760000|2025-02-01 19:56:00|2365.08|2350.28|2363.9|2349.1|2365.3|2350.5|2363.76|2348.96|27
1738439770000|2025-02-01 19:56:10|2363.65|2348.85|2363.15|2348.35|2363.65|2348.85|2363.15|2348.35|7
1738439780000|2025-02-01 19:56:20|2362.9|2348.1|2364.51|2349.71|2364.51|2349.71|2362.9|2348.1|7
1738439790000|2025-02-01 19:56:30|2364.53|2349.73|2363.93|2349.13|2365.32|2350.52|2363.93|2349.13|24
1738439800000|2025-02-01 19:56:40|2363.88|2349.08|2364.36|2349.56|2364.46|2349.66|2363.88|2349.08|21
1738439810000|2025-02-01 19:56:50|2364.25|2349.45|2363.54|2348.74|2364.45|2349.65|2363.46|2348.66|16
1738439820000|2025-02-01 19:57:00|2363.53|2348.73|2365.02|2350.22|2365.02|2350.22|2363.46|2348.66|22
1738439830000|2025-02-01 19:57:10|2365.15|2350.35|2366.38|2351.58|2366.38|2351.58|2364.94|2350.14|33
1738439840000|2025-02-01 19:57:20|2366.39|2351.59|2365.88|2351.08|2367.14|2352.34|2365.72|2350.92|25
1738439850000|2025-02-01 19:57:30|2365.9|2351.1|2366.03|2351.23|2366.12|2351.32|2364.67|2349.87|23
1738439860000|2025-02-01 19:57:40|2366.2|2351.4|2365.54|2350.74|2366.38|2351.58|2365.15|2350.35|18
1738439870000|2025-02-01 19:57:50|2365.52|2350.72|2363.27|2348.47|2365.96|2351.16|2362.97|2348.17|30
1738439880000|2025-02-01 19:58:00|2363.25|2348.45|2363.91|2349.11|2364.11|2349.31|2362.92|2348.12|25
1738439890000|2025-02-01 19:58:10|2364|2349.2|2363.95|2349.15|2364.49|2349.69|2363.95|2349.15|21
1738439900000|2025-02-01 19:58:20|2363.58|2348.78|2363.51|2348.71|2363.58|2348.78|2363.04|2348.24|17
1738439910000|2025-02-01 19:58:30|2363.76|2348.96|2363|2348.2|2364.32|2349.52|2362.87|2348.07|21
1738439920000|2025-02-01 19:58:40|2363.01|2348.21|2362.92|2348.12|2363.49|2348.69|2362.8|2348|23
1738439930000|2025-02-01 19:58:50|2362.82|2348.02|2363.33|2348.53|2363.36|2348.56|2362.82|2348.02|11
1738439940000|2025-02-01 19:59:00|2363.36|2348.56|2362.75|2347.95|2363.48|2348.68|2362.75|2347.95|14
1738439950000|2025-02-01 19:59:10|2362.72|2347.92|2363.15|2348.35|2363.33|2348.53|2362.66|2347.86|18
1738439960000|2025-02-01 19:59:20|2363.45|2348.65|2363.15|2348.35|2364.45|2349.65|2363.15|2348.35|20
1738439970000|2025-02-01 19:59:30|2363.65|2348.85|2363.65|2348.85|2363.65|2348.85|2363.65|2348.85|1
1738439980000|2025-02-01 19:59:40|2363.93|2349.13|2364.1|2349.3|2364.5|2349.7|2363.93|2349.13|21
1738439990000|2025-02-01 19:59:50|2364.05|2349.25|2363.76|2348.96|2364.45|2349.65|2363.76|2348.96|25
1738440000000|2025-02-01 20:00:00|2363.39|2348.59|2364.46|2349.66|2365.05|2350.25|2362.6|2347.8|32
1738440010000|2025-02-01 20:00:10|2364.45|2349.65|2362.32|2347.52|2364.45|2349.65|2362.32|2347.52|24
1738440020000|2025-02-01 20:00:20|2362.09|2347.29|2362.03|2347.23|2362.39|2347.59|2361.9|2347.1|25
1738440030000|2025-02-01 20:00:30|2361.6|2346.8|2361.03|2346.23|2361.6|2346.8|2361.03|2346.23|16
1738440040000|2025-02-01 20:00:40|2360.61|2345.81|2360.37|2345.57|2361.52|2346.72|2360.18|2345.38|27
1738440050000|2025-02-01 20:00:50|2360.3|2345.5|2358.1|2343.3|2360.3|2345.5|2358.1|2343.3|24
1738440060000|2025-02-01 20:01:00|2357.97|2343.17|2358.2|2343.4|2358.87|2344.07|2357.97|2343.17|29
1738440070000|2025-02-01 20:01:10|2358.18|2343.38|2356.52|2341.72|2358.22|2343.42|2356.14|2341.34|25
1738440080000|2025-02-01 20:01:20|2356.49|2341.69|2355.48|2340.68|2356.49|2341.69|2355.24|2340.44|21
1738440090000|2025-02-01 20:01:30|2355.41|2340.61|2354.48|2339.68|2355.43|2340.63|2354.26|2339.46|15
1738440100000|2025-02-01 20:01:40|2354.47|2339.67|2354.42|2339.62|2354.47|2339.67|2353.92|2339.12|20
1738440110000|2025-02-01 20:01:50|2354.4|2339.6|2352.94|2338.14|2354.4|2339.6|2352.94|2338.14|17
1738440120000|2025-02-01 20:02:00|2353|2338.2|2353.39|2338.59|2353.39|2338.59|2352.3|2337.5|24
1738440130000|2025-02-01 20:02:10|2353.17|2338.37|2351.56|2336.76|2353.17|2338.37|2351.5|2336.7|15
1738440140000|2025-02-01 20:02:20|2351.57|2336.77|2352.39|2337.59|2352.39|2337.59|2351.47|2336.67|22
1738440150000|2025-02-01 20:02:30|2352.38|2337.58|2351.29|2336.49|2352.38|2337.58|2351.2|2336.4|21
1738440160000|2025-02-01 20:02:40|2351.3|2336.5|2350.9|2336.1|2351.35|2336.55|2350.15|2335.35|13
1738440170000|2025-02-01 20:02:50|2350.65|2335.85|2349.29|2334.49|2350.65|2335.85|2349.29|2334.49|7
1738440180000|2025-02-01 20:03:00|2349.4|2334.6|2349.48|2334.68|2350.32|2335.52|2348.66|2333.86|31
1738440190000|2025-02-01 20:03:10|2349.5|2334.7|2349.47|2334.67|2349.5|2334.7|2349.47|2334.67|3
1738440200000|2025-02-01 20:03:20|2349.37|2334.57|2349.21|2334.41|2351.2|2336.4|2349|2334.2|28
1738440210000|2025-02-01 20:03:30|2349.37|2334.57|2348.52|2333.72|2349.38|2334.58|2348.43|2333.63|22
1738440220000|2025-02-01 20:03:40|2348.87|2334.07|2348.44|2333.64|2349.82|2335.02|2348.36|2333.56|28
1738440230000|2025-02-01 20:03:50|2348.43|2333.63|2349.29|2334.49|2349.29|2334.49|2348.34|2333.54|17
1738440240000|2025-02-01 20:04:00|2349.3|2334.5|2350.35|2335.55|2353.04|2338.24|2349.3|2334.5|36
1738440250000|2025-02-01 20:04:10|2350.31|2335.51|2348.21|2333.41|2350.37|2335.57|2347.96|2333.16|22
1738440260000|2025-02-01 20:04:20|2348.18|2333.38|2347.4|2332.6|2348.56|2333.76|2347.4|2332.6|20
1738440270000|2025-02-01 20:04:30|2347.54|2332.74|2346.73|2331.93|2347.57|2332.77|2346.73|2331.93|14
1738440280000|2025-02-01 20:04:40|2346.72|2331.92|2346.44|2331.64|2346.72|2331.92|2346.44|2331.64|6
1738440290000|2025-02-01 20:04:50|2346.52|2331.72|2346.42|2331.62|2346.64|2331.84|2345.96|2331.16|8
1738440300000|2025-02-01 20:05:00|2346.64|2331.84|2346.42|2331.62|2347.56|2332.76|2346.42|2331.62|12
1738440310000|2025-02-01 20:05:10|2345.96|2331.16|2343.81|2329.01|2345.96|2331.16|2343.74|2328.94|21
1738440320000|2025-02-01 20:05:20|2344.1|2329.3|2344.35|2329.55|2344.52|2329.72|2344.07|2329.27|21
1738440330000|2025-02-01 20:05:30|2344.34|2329.54|2343.73|2328.93|2344.39|2329.59|2343.59|2328.79|13
1738440340000|2025-02-01 20:05:40|2343.71|2328.91|2342.87|2328.07|2343.75|2328.95|2342.85|2328.05|15
1738440350000|2025-02-01 20:05:50|2342.86|2328.06|2342.46|2327.66|2342.93|2328.13|2342.17|2327.37|31
1738440360000|2025-02-01 20:06:00|2342.48|2327.68|2344.15|2329.35|2344.15|2329.35|2342.15|2327.35|10
1738440370000|2025-02-01 20:06:10|2344.4|2329.6|2342.52|2327.72|2346.15|2331.35|2342.15|2327.35|15
1738440380000|2025-02-01 20:06:20|2342.5|2327.7|2341.97|2327.17|2342.5|2327.7|2341.66|2326.86|23
1738440390000|2025-02-01 20:06:30|2341.65|2326.85|2338.46|2323.66|2341.65|2326.85|2338.46|2323.66|34
1738440400000|2025-02-01 20:06:40|2338.44|2323.64|2338.83|2324.03|2341.15|2326.35|2338.44|2323.64|33
1738440410000|2025-02-01 20:06:50|2339.33|2324.53|2340.24|2325.44|2340.38|2325.58|2339.08|2324.28|28
1738440420000|2025-02-01 20:07:00|2340.03|2325.23|2338.38|2323.58|2341.36|2326.56|2337.45|2322.65|33
1738440430000|2025-02-01 20:07:10|2338.95|2324.15|2341.35|2326.55|2341.35|2326.55|2338.95|2324.15|29
1738440440000|2025-02-01 20:07:20|2341.22|2326.42|2339.38|2324.58|2341.41|2326.61|2338.47|2323.67|32
1738440450000|2025-02-01 20:07:30|2339.37|2324.57|2335.91|2321.11|2339.38|2324.58|2335.91|2321.11|23
1738440460000|2025-02-01 20:07:40|2336.17|2321.37|2334.34|2319.54|2336.47|2321.67|2333.88|2319.08|23
1738440470000|2025-02-01 20:07:50|2334.33|2319.53|2335.02|2320.22|2335.22|2320.42|2334.33|2319.53|15
1738440480000|2025-02-01 20:08:00|2335.22|2320.42|2336.4|2321.6|2336.4|2321.6|2335.2|2320.4|25
1738440490000|2025-02-01 20:08:10|2336.41|2321.61|2336.7|2321.9|2337.33|2322.53|2336.41|2321.61|24
1738440500000|2025-02-01 20:08:20|2336.68|2321.88|2337.52|2322.72|2337.52|2322.72|2335.27|2320.47|27
1738440510000|2025-02-01 20:08:30|2337.53|2322.73|2342.24|2327.44|2342.45|2327.65|2337.53|2322.73|39
1738440520000|2025-02-01 20:08:40|2341.96|2327.16|2339|2324.2|2341.96|2327.16|2339|2324.2|32
1738440530000|2025-02-01 20:08:50|2338.94|2324.14|2338.12|2323.32|2339.13|2324.33|2337.74|2322.94|24
1738440540000|2025-02-01 20:09:00|2338.14|2323.34|2338.34|2323.54|2339.25|2324.45|2338.14|2323.34|19
1738440550000|2025-02-01 20:09:10|2338.38|2323.58|2338.4|2323.6|2338.57|2323.77|2338.36|2323.56|17
1738440560000|2025-02-01 20:09:20|2337.9|2323.1|2343.15|2328.35|2343.15|2328.35|2337.9|2323.1|21
1738440570000|2025-02-01 20:09:30|2343.4|2328.6|2345.28|2330.48|2345.34|2330.54|2343.4|2328.6|15
1738440580000|2025-02-01 20:09:40|2345.56|2330.76|2343.32|2328.52|2346.77|2331.97|2343.32|2328.52|31
1738440590000|2025-02-01 20:09:50|2343.2|2328.4|2340.38|2325.58|2343.2|2328.4|2340.27|2325.47|29
1738440600000|2025-02-01 20:10:00|2340.5|2325.7|2340.37|2325.57|2341.04|2326.24|2339.92|2325.12|22
1738440610000|2025-02-01 20:10:10|2340.34|2325.54|2341.11|2326.31|2341.18|2326.38|2339.83|2325.03|28
1738440620000|2025-02-01 20:10:20|2341.08|2326.28|2339.36|2324.56|2341.34|2326.54|2338.91|2324.11|31
1738440630000|2025-02-01 20:10:30|2339.7|2324.9|2340.45|2325.65|2340.45|2325.65|2339.52|2324.72|30
1738440640000|2025-02-01 20:10:40|2340.04|2325.24|2339.08|2324.28|2340.23|2325.43|2338.76|2323.96|31
1738440650000|2025-02-01 20:10:50|2339.09|2324.29|2339.37|2324.57|2340.17|2325.37|2339.09|2324.29|28
1738440660000|2025-02-01 20:11:00|2339.35|2324.55|2340.15|2325.35|2340.15|2325.35|2339.32|2324.52|28
1738440670000|2025-02-01 20:11:10|2340.08|2325.28|2340.39|2325.59|2341.19|2326.39|2339.92|2325.12|25
1738440680000|2025-02-01 20:11:20|2340.23|2325.43|2340.35|2325.55|2341|2326.2|2339.84|2325.04|27
1738440690000|2025-02-01 20:11:30|2340.36|2325.56|2341.56|2326.76|2341.56|2326.76|2340.36|2325.56|21
1738440700000|2025-02-01 20:11:40|2341.85|2327.05|2339.47|2324.67|2341.85|2327.05|2339.47|2324.67|26
1738440710000|2025-02-01 20:11:50|2338.95|2324.15|2339.22|2324.42|2339.22|2324.42|2337.37|2322.57|33
1738440720000|2025-02-01 20:12:00|2339.08|2324.28|2339.99|2325.19|2341.49|2326.69|2339.08|2324.28|30
1738440730000|2025-02-01 20:12:10|2339.96|2325.16|2341.34|2326.54|2341.52|2326.72|2339.96|2325.16|23
1738440740000|2025-02-01 20:12:20|2341.28|2326.48|2338.02|2323.22|2341.28|2326.48|2338.02|2323.22|27
1738440750000|2025-02-01 20:12:30|2338.12|2323.32|2335.39|2320.59|2338.13|2323.33|2335.06|2320.26|27
1738440760000|2025-02-01 20:12:40|2335.15|2320.35|2334.9|2320.1|2335.15|2320.35|2334.65|2319.85|5
1738440770000|2025-02-01 20:12:50|2335.15|2320.35|2334.23|2319.43|2335.15|2320.35|2334.15|2319.35|9
1738440780000|2025-02-01 20:13:00|2334.22|2319.42|2335.3|2320.5|2335.3|2320.5|2334.2|2319.4|26
1738440790000|2025-02-01 20:13:10|2335.56|2320.76|2334.45|2319.65|2335.9|2321.1|2334.45|2319.65|22
1738440800000|2025-02-01 20:13:20|2334.5|2319.7|2333.12|2318.32|2334.5|2319.7|2333.09|2318.29|27
1738440810000|2025-02-01 20:13:30|2333.17|2318.37|2332.65|2317.85|2333.39|2318.59|2332.65|2317.85|18
1738440830000|2025-02-01 20:13:50|2332.27|2317.47|2330.53|2315.73|2332.27|2317.47|2330.53|2315.73|24
1738440840000|2025-02-01 20:14:00|2330.55|2315.75|2333.12|2318.32|2333.12|2318.32|2330.55|2315.75|28
1738440850000|2025-02-01 20:14:10|2333.09|2318.29|2333.07|2318.27|2333.79|2318.99|2332.83|2318.03|27
1738440860000|2025-02-01 20:14:20|2333.04|2318.24|2334.14|2319.34|2334.18|2319.38|2333.01|2318.21|25
1738440870000|2025-02-01 20:14:30|2334.1|2319.3|2333.28|2318.48|2334.14|2319.34|2331.94|2317.14|20
1738440880000|2025-02-01 20:14:40|2333.06|2318.26|2332.65|2317.85|2333.34|2318.54|2331.92|2317.12|25
1738440890000|2025-02-01 20:14:50|2332.7|2317.9|2332.27|2317.47|2332.7|2317.9|2331.5|2316.7|22
1738440900000|2025-02-01 20:15:00|2332.28|2317.48|2334.33|2319.53|2334.33|2319.53|2331.4|2316.6|38
1738440910000|2025-02-01 20:15:10|2334.1|2319.3|2337.28|2322.48|2337.28|2322.48|2334.1|2319.3|29
1738440920000|2025-02-01 20:15:20|2337.76|2322.96|2339.53|2324.73|2339.53|2324.73|2337.2|2322.4|31
1738440930000|2025-02-01 20:15:30|2339.55|2324.75|2341.04|2326.24|2342.08|2327.28|2339.55|2324.75|31
1738440940000|2025-02-01 20:15:40|2341.1|2326.3|2336.94|2322.14|2341.12|2326.32|2336.87|2322.07|23
1738440950000|2025-02-01 20:15:50|2336.97|2322.17|2334.65|2319.85|2336.97|2322.17|2334.65|2319.85|13
1738440960000|2025-02-01 20:16:00|2334.4|2319.6|2333.55|2318.75|2334.4|2319.6|2332.4|2317.6|18
1738440970000|2025-02-01 20:16:10|2333.54|2318.74|2334.39|2319.59|2334.42|2319.62|2333.54|2318.74|24
1738440980000|2025-02-01 20:16:20|2334.38|2319.58|2333.62|2318.82|2334.38|2319.58|2332.08|2317.28|30
1738440990000|2025-02-01 20:16:30|2333.45|2318.65|2338.01|2323.21|2338.01|2323.21|2333.45|2318.65|30
1738441000000|2025-02-01 20:16:40|2338.05|2323.25|2340.85|2326.05|2341.27|2326.47|2338.04|2323.24|33
1738441010000|2025-02-01 20:16:50|2340.33|2325.53|2339.21|2324.41|2341.14|2326.34|2339.21|2324.41|27
1738441020000|2025-02-01 20:17:00|2339.13|2324.33|2340.47|2325.67|2340.5|2325.7|2338.98|2324.18|34
1738441030000|2025-02-01 20:17:10|2340.12|2325.32|2340.86|2326.06|2340.9|2326.1|2338.06|2323.26|38
1738441040000|2025-02-01 20:17:20|2340.64|2325.84|2340.95|2326.15|2341.03|2326.23|2340.64|2325.84|19
1738441050000|2025-02-01 20:17:30|2340.92|2326.12|2341.15|2326.35|2341.15|2326.35|2338.3|2323.5|34
1738441060000|2025-02-01 20:17:40|2341.01|2326.21|2341.04|2326.24|2342|2327.2|2340.98|2326.18|28
1738441070000|2025-02-01 20:17:50|2341.06|2326.26|2340.23|2325.43|2341.49|2326.69|2340|2325.2|29
1738441080000|2025-02-01 20:18:00|2340.21|2325.41|2342.27|2327.47|2343.27|2328.47|2338.83|2324.03|33
1738441090000|2025-02-01 20:18:10|2342.51|2327.71|2345.08|2330.28|2345.08|2330.28|2342.21|2327.41|30
1738441100000|2025-02-01 20:18:20|2345.02|2330.22|2342.05|2327.25|2345.23|2330.43|2341.58|2326.78|23
1738441110000|2025-02-01 20:18:30|2342.03|2327.23|2345.22|2330.42|2345.22|2330.42|2342.03|2327.23|33
1738441120000|2025-02-01 20:18:40|2345.2|2330.4|2341.11|2326.31|2345.2|2330.4|2340|2325.2|30
1738441130000|2025-02-01 20:18:50|2341.1|2326.3|2340.47|2325.67|2341.52|2326.72|2339.28|2324.48|34
1738441140000|2025-02-01 20:19:00|2340.51|2325.71|2338.16|2323.36|2340.55|2325.75|2338.16|2323.36|30
1738441150000|2025-02-01 20:19:10|2338.18|2323.38|2341.4|2326.6|2341.4|2326.6|2338.18|2323.38|14
1738441160000|2025-02-01 20:19:20|2340.9|2326.1|2341.01|2326.21|2341.25|2326.45|2339.4|2324.6|20
1738441170000|2025-02-01 20:19:30|2340.93|2326.13|2342.15|2327.35|2342.15|2327.35|2340.14|2325.34|25
1738441180000|2025-02-01 20:19:40|2342.25|2327.45|2344.06|2329.26|2344.06|2329.26|2342.23|2327.43|32
1738441190000|2025-02-01 20:19:50|2344.09|2329.29|2340.27|2325.47|2344.15|2329.35|2339.88|2325.08|35
1738441200000|2025-02-01 20:20:00|2340.21|2325.41|2340.84|2326.04|2341.98|2327.18|2338.95|2324.15|34
1738441210000|2025-02-01 20:20:10|2340.94|2326.14|2338.36|2323.56|2341.21|2326.41|2338.36|2323.56|27
1738441220000|2025-02-01 20:20:20|2338.51|2323.71|2338.93|2324.13|2340.47|2325.67|2338.51|2323.71|27
1738441230000|2025-02-01 20:20:30|2338.85|2324.05|2335.28|2320.48|2338.85|2324.05|2334.87|2320.07|30
1738441240000|2025-02-01 20:20:40|2335.32|2320.52|2333.21|2318.41|2335.95|2321.15|2332.3|2317.5|31
1738441250000|2025-02-01 20:20:50|2333.11|2318.31|2332.15|2317.35|2333.11|2318.31|2331.98|2317.18|28
1738441260000|2025-02-01 20:21:00|2332.14|2317.34|2333.02|2318.22|2333.82|2319.02|2331.35|2316.55|34
1738441270000|2025-02-01 20:21:10|2333.05|2318.25|2334.93|2320.13|2335.6|2320.8|2333.05|2318.25|38
1738441280000|2025-02-01 20:21:20|2335.03|2320.23|2335.33|2320.53|2335.52|2320.72|2334.73|2319.93|33
1738441290000|2025-02-01 20:21:30|2335.32|2320.52|2334.7|2319.9|2335.7|2320.9|2334.05|2319.25|27
1738441300000|2025-02-01 20:21:40|2334.72|2319.92|2333.12|2318.32|2334.72|2319.92|2332.97|2318.17|28
1738441310000|2025-02-01 20:21:50|2332.74|2317.94|2332.2|2317.4|2333.09|2318.29|2332.18|2317.38|26
1738441320000|2025-02-01 20:22:00|2332.23|2317.43|2331.73|2316.93|2332.27|2317.47|2331.47|2316.67|24
1738441330000|2025-02-01 20:22:10|2331.5|2316.7|2330.29|2315.49|2331.69|2316.89|2330.29|2315.49|14
1738441340000|2025-02-01 20:22:20|2330.44|2315.64|2330.52|2315.72|2331.94|2317.14|2330.25|2315.45|24
1738441350000|2025-02-01 20:22:30|2330.53|2315.73|2331.15|2316.35|2333.15|2318.35|2330.53|2315.73|20
1738441360000|2025-02-01 20:22:40|2330.9|2316.1|2330.29|2315.49|2330.9|2316.1|2329.9|2315.1|7
1738441370000|2025-02-01 20:22:50|2330.3|2315.5|2328.4|2313.6|2330.3|2315.5|2328.37|2313.57|23
1738441380000|2025-02-01 20:23:00|2328.48|2313.68|2330.1|2315.3|2330.49|2315.69|2328.48|2313.68|25
1738441390000|2025-02-01 20:23:10|2329.95|2315.15|2328.53|2313.73|2329.95|2315.15|2328.39|2313.59|26
1738441400000|2025-02-01 20:23:20|2328.54|2313.74|2327.2|2312.4|2328.56|2313.76|2327.06|2312.26|31
1738441410000|2025-02-01 20:23:30|2327.13|2312.33|2328.14|2313.34|2329.33|2314.53|2327.08|2312.28|23
1738441420000|2025-02-01 20:23:40|2328.11|2313.31|2327.86|2313.06|2328.11|2313.31|2327.04|2312.24|17
1738441430000|2025-02-01 20:23:50|2327.84|2313.04|2327.08|2312.28|2327.84|2313.04|2326.61|2311.81|16
1738441440000|2025-02-01 20:24:00|2327.11|2312.31|2328.37|2313.57|2329.01|2314.21|2327.11|2312.31|23
1738441450000|2025-02-01 20:24:10|2328.38|2313.58|2327.42|2312.62|2329.13|2314.33|2326.98|2312.18|32
1738441460000|2025-02-01 20:24:20|2327.52|2312.72|2327.54|2312.74|2329.13|2314.33|2327.22|2312.42|26
1738441470000|2025-02-01 20:24:30|2327.52|2312.72|2329.57|2314.77|2329.57|2314.77|2327.52|2312.72|17
1738441480000|2025-02-01 20:24:40|2330.09|2315.29|2330.22|2315.42|2331.21|2316.41|2330.09|2315.29|30
1738441490000|2025-02-01 20:24:50|2330.16|2315.36|2329.96|2315.16|2331.14|2316.34|2329.41|2314.61|28
1738441500000|2025-02-01 20:25:00|2329.98|2315.18|2328.52|2313.72|2330.97|2316.17|2328.51|2313.71|27
1738441510000|2025-02-01 20:25:10|2328.57|2313.77|2327.07|2312.27|2328.78|2313.98|2327.06|2312.26|26
1738441520000|2025-02-01 20:25:20|2327.04|2312.24|2327.18|2312.38|2328.09|2313.29|2326.78|2311.98|32
1738441530000|2025-02-01 20:25:30|2327.17|2312.37|2328.38|2313.58|2328.4|2313.6|2327.15|2312.35|23
1738441540000|2025-02-01 20:25:40|2328.39|2313.59|2327.65|2312.85|2328.85|2314.05|2327.65|2312.85|17
1738441550000|2025-02-01 20:25:50|2328.01|2313.21|2328.03|2313.23|2328.03|2313.23|2328.01|2313.21|2
1738441560000|2025-02-01 20:26:00|2328.04|2313.24|2330.44|2315.64|2331.06|2316.26|2328.04|2313.24|26
1738441570000|2025-02-01 20:26:10|2331.13|2316.33|2330.01|2315.21|2331.22|2316.42|2329.38|2314.58|24
1738441580000|2025-02-01 20:26:20|2329.95|2315.15|2330.05|2315.25|2330.93|2316.13|2329.95|2315.15|22
1738441590000|2025-02-01 20:26:30|2330.07|2315.27|2328.75|2313.95|2330.12|2315.32|2328.63|2313.83|22
1738441600000|2025-02-01 20:26:40|2328.74|2313.94|2327.91|2313.11|2329.07|2314.27|2327.71|2312.91|21
1738441610000|2025-02-01 20:26:50|2327.89|2313.09|2328.92|2314.12|2329|2314.2|2327.77|2312.97|23
1738441620000|2025-02-01 20:27:00|2328.94|2314.14|2332.1|2317.3|2332.12|2317.32|2328.94|2314.14|31
1738441630000|2025-02-01 20:27:10|2332.87|2318.07|2335.49|2320.69|2335.87|2321.07|2332.87|2318.07|34
1738441640000|2025-02-01 20:27:20|2335.87|2321.07|2335.78|2320.98|2335.9|2321.1|2334.98|2320.18|24
1738441650000|2025-02-01 20:27:30|2335.71|2320.91|2332.43|2317.63|2335.76|2320.96|2332.43|2317.63|27
1738441660000|2025-02-01 20:27:40|2332.4|2317.6|2331.95|2317.15|2332.59|2317.79|2331.71|2316.91|21
1738441670000|2025-02-01 20:27:50|2331.93|2317.13|2331.9|2317.1|2331.95|2317.15|2331.72|2316.92|13
1738441680000|2025-02-01 20:28:00|2331.84|2317.04|2331.03|2316.23|2331.84|2317.04|2330.58|2315.78|25
1738441690000|2025-02-01 20:28:10|2330.98|2316.18|2329.05|2314.25|2331.69|2316.89|2328.98|2314.18|24
1738441700000|2025-02-01 20:28:20|2328.93|2314.13|2328.02|2313.22|2329.67|2314.87|2327.64|2312.84|25
1738441710000|2025-02-01 20:28:30|2328.01|2313.21|2328.41|2313.61|2328.87|2314.07|2327.87|2313.07|32
1738441720000|2025-02-01 20:28:40|2328.6|2313.8|2328.93|2314.13|2328.93|2314.13|2326.56|2311.76|32
1738441730000|2025-02-01 20:28:50|2328.88|2314.08|2326.78|2311.98|2328.98|2314.18|2326.45|2311.65|23
1738441740000|2025-02-01 20:29:00|2326.65|2311.85|2326.65|2311.85|2327.65|2312.85|2326.4|2311.6|9
1738441750000|2025-02-01 20:29:10|2326.4|2311.6|2325.69|2310.89|2326.4|2311.6|2324.65|2309.85|12
1738441760000|2025-02-01 20:29:20|2325.52|2310.72|2325.62|2310.82|2326.06|2311.26|2325.47|2310.67|24
1738441770000|2025-02-01 20:29:30|2325.66|2310.86|2326.95|2312.15|2326.95|2312.15|2324.95|2310.15|26
1738441780000|2025-02-01 20:29:40|2327.06|2312.26|2326.9|2312.1|2327.54|2312.74|2326.89|2312.09|29
1738441790000|2025-02-01 20:29:50|2325.73|2310.93|2325.85|2311.05|2326.15|2311.35|2325.62|2310.82|24
1738441800000|2025-02-01 20:30:00|2325.79|2310.99|2325.85|2311.05|2325.97|2311.17|2324.78|2309.98|30
1738441810000|2025-02-01 20:30:10|2325.92|2311.12|2324.78|2309.98|2325.92|2311.12|2324.22|2309.42|31
1738441820000|2025-02-01 20:30:20|2324.71|2309.91|2323.28|2308.48|2324.99|2310.19|2323.27|2308.47|33
1738441830000|2025-02-01 20:30:30|2323.37|2308.57|2325.35|2310.55|2325.86|2311.06|2323.37|2308.57|30
1738441840000|2025-02-01 20:30:40|2325.59|2310.79|2327.08|2312.28|2327.9|2313.1|2325.59|2310.79|35
1738441850000|2025-02-01 20:30:50|2326.91|2312.11|2328.87|2314.07|2329.64|2314.84|2326.91|2312.11|28
1738441860000|2025-02-01 20:31:00|2328.92|2314.12|2324.61|2309.81|2328.92|2314.12|2324.61|2309.81|38
1738441870000|2025-02-01 20:31:10|2324.23|2309.43|2323|2308.2|2324.23|2309.43|2322.89|2308.09|35
1738441880000|2025-02-01 20:31:20|2322.84|2308.04|2323.78|2308.98|2323.92|2309.12|2322.18|2307.38|29
1738441890000|2025-02-01 20:31:30|2323.85|2309.05|2323.36|2308.56|2323.94|2309.14|2322.81|2308.01|33
1738441900000|2025-02-01 20:31:40|2323.1|2308.3|2323.98|2309.18|2323.99|2309.19|2322.82|2308.02|27
1738441910000|2025-02-01 20:31:50|2323.99|2309.19|2322.47|2307.67|2323.99|2309.19|2322.25|2307.45|27
1738441920000|2025-02-01 20:32:00|2322.49|2307.69|2322.98|2308.18|2323.04|2308.24|2322|2307.2|23
1738441930000|2025-02-01 20:32:10|2323.01|2308.21|2322.65|2307.85|2323.06|2308.26|2322.12|2307.32|27
1738441940000|2025-02-01 20:32:20|2321.9|2307.1|2322.4|2307.6|2322.65|2307.85|2321.9|2307.1|6
1738441950000|2025-02-01 20:32:30|2321.9|2307.1|2321.19|2306.39|2321.9|2307.1|2320.89|2306.09|5
1738441960000|2025-02-01 20:32:40|2321.1|2306.3|2321.1|2306.3|2321.78|2306.98|2321.01|2306.21|31
1738441970000|2025-02-01 20:32:50|2321.07|2306.27|2320.89|2306.09|2321.13|2306.33|2320.59|2305.79|34
1738441980000|2025-02-01 20:33:00|2321.13|2306.33|2323.99|2309.19|2323.99|2309.19|2320.83|2306.03|33
1738441990000|2025-02-01 20:33:10|2324.54|2309.74|2325.37|2310.57|2325.51|2310.71|2324.09|2309.29|33
1738442000000|2025-02-01 20:33:20|2325.06|2310.26|2325.9|2311.1|2326.1|2311.3|2324.97|2310.17|36
1738442010000|2025-02-01 20:33:30|2325.85|2311.05|2328|2313.2|2328|2313.2|2325.27|2310.47|33
1738442020000|2025-02-01 20:33:40|2328.02|2313.22|2328.93|2314.13|2330.09|2315.29|2328.02|2313.22|25
1738442030000|2025-02-01 20:33:50|2328.95|2314.15|2327.45|2312.65|2329.29|2314.49|2327.4|2312.6|32
1738442040000|2025-02-01 20:34:00|2327.43|2312.63|2325.38|2310.58|2327.78|2312.98|2325.36|2310.56|37
1738442050000|2025-02-01 20:34:10|2324.91|2310.11|2322.99|2308.19|2324.91|2310.11|2322.7|2307.9|37
1738442060000|2025-02-01 20:34:20|2322.95|2308.15|2322.91|2308.11|2323|2308.2|2321.87|2307.07|35
1738442070000|2025-02-01 20:34:30|2322.86|2308.06|2323.13|2308.33|2323.91|2309.11|2322.85|2308.05|32
1738442080000|2025-02-01 20:34:40|2323.1|2308.3|2322.26|2307.46|2323.11|2308.31|2321.83|2307.03|30
1738442090000|2025-02-01 20:34:50|2322.53|2307.73|2321.75|2306.95|2323.08|2308.28|2321.53|2306.73|29
1738442100000|2025-02-01 20:35:00|2321.76|2306.96|2323.02|2308.22|2323.47|2308.67|2321.76|2306.96|30
1738442110000|2025-02-01 20:35:10|2323.01|2308.21|2324.05|2309.25|2324.05|2309.25|2322.18|2307.38|29
1738442120000|2025-02-01 20:35:20|2324.06|2309.26|2325.2|2310.4|2325.2|2310.4|2323.67|2308.87|34
1738442130000|2025-02-01 20:35:30|2325.44|2310.64|2327.9|2313.1|2328.65|2313.85|2325.44|2310.64|25
1738442140000|2025-02-01 20:35:40|2328.4|2313.6|2327.6|2312.8|2329.15|2314.35|2327.15|2312.35|11
1738442150000|2025-02-01 20:35:50|2327.44|2312.64|2325.95|2311.15|2327.44|2312.64|2324|2309.2|36
1738442160000|2025-02-01 20:36:00|2325.92|2311.12|2323.03|2308.23|2325.92|2311.12|2322.74|2307.94|39
1738442170000|2025-02-01 20:36:10|2323|2308.2|2320.3|2305.5|2323|2308.2|2320.3|2305.5|33
1738442180000|2025-02-01 20:36:20|2320.26|2305.46|2320.06|2305.26|2320.88|2306.08|2320.01|2305.21|32
1738442190000|2025-02-01 20:36:30|2320.08|2305.28|2319.98|2305.18|2320.2|2305.4|2319.94|2305.14|29
1738442200000|2025-02-01 20:36:40|2319.78|2304.98|2319.82|2305.02|2319.82|2305.02|2319.76|2304.96|6
1738442210000|2025-02-01 20:36:50|2320.1|2305.3|2319.21|2304.41|2320.59|2305.79|2319.21|2304.41|22
1738442220000|2025-02-01 20:37:00|2318.99|2304.19|2320.15|2305.35|2320.77|2305.97|2318.99|2304.19|15
1738442230000|2025-02-01 20:37:10|2320.08|2305.28|2319.21|2304.41|2321.09|2306.29|2319.21|2304.41|27
1738442240000|2025-02-01 20:37:20|2319.44|2304.64|2319.94|2305.14|2320.03|2305.23|2319.21|2304.41|14
1738442250000|2025-02-01 20:37:30|2319.44|2304.64|2320|2305.2|2320.06|2305.26|2319.21|2304.41|10
1738442260000|2025-02-01 20:37:40|2319.94|2305.14|2320.23|2305.43|2320.59|2305.79|2319.94|2305.14|29
1738442270000|2025-02-01 20:37:50|2320.01|2305.21|2319.21|2304.41|2320.01|2305.21|2319.21|2304.41|4
1738442280000|2025-02-01 20:38:00|2319.76|2304.96|2320.17|2305.37|2320.2|2305.4|2319.76|2304.96|17
1738442290000|2025-02-01 20:38:10|2320.15|2305.35|2321.05|2306.25|2321.06|2306.26|2319.21|2304.41|28
1738442300000|2025-02-01 20:38:20|2321|2306.2|2319.98|2305.18|2321|2306.2|2319.85|2305.05|19
1738442310000|2025-02-01 20:38:30|2320.03|2305.23|2320.05|2305.25|2320.16|2305.36|2319.21|2304.41|10
1738442320000|2025-02-01 20:38:40|2320.01|2305.21|2319.23|2304.43|2321.17|2306.37|2319.23|2304.43|27
1738442330000|2025-02-01 20:38:50|2319.09|2304.29|2316.4|2301.6|2319.09|2304.29|2316.4|2301.6|13
1738442340000|2025-02-01 20:39:00|2316.65|2301.85|2318.99|2304.19|2318.99|2304.19|2316.4|2301.6|14
1738442350000|2025-02-01 20:39:10|2318.87|2304.07|2318.8|2304|2318.91|2304.11|2317.67|2302.87|25
1738442360000|2025-02-01 20:39:20|2318.65|2303.85|2318.89|2304.09|2319.03|2304.23|2317.87|2303.07|25
1738442370000|2025-02-01 20:39:30|2318.58|2303.78|2317.24|2302.44|2318.58|2303.78|2317.04|2302.24|25
1738442380000|2025-02-01 20:39:40|2317.26|2302.46|2318.29|2303.49|2318.46|2303.66|2317.14|2302.34|24
1738442390000|2025-02-01 20:39:50|2318.25|2303.45|2317.1|2302.3|2318.3|2303.5|2316.92|2302.12|19
1738442400000|2025-02-01 20:40:00|2317.07|2302.27|2317.21|2302.41|2317.22|2302.42|2316.73|2301.93|10
1738442410000|2025-02-01 20:40:10|2317.58|2302.78|2316.99|2302.19|2317.94|2303.14|2316.5|2301.7|19
1738442420000|2025-02-01 20:40:20|2317.06|2302.26|2320.1|2305.3|2320.11|2305.31|2317.01|2302.21|19
1738442430000|2025-02-01 20:40:30|2320.11|2305.31|2321.15|2306.35|2321.15|2306.35|2320.09|2305.29|26
1738442440000|2025-02-01 20:40:40|2321.54|2306.74|2321.57|2306.77|2323.04|2308.24|2321.54|2306.74|34
1738442450000|2025-02-01 20:40:50|2321.05|2306.25|2319.1|2304.3|2321.05|2306.25|2318.74|2303.94|28
1738442460000|2025-02-01 20:41:00|2318.95|2304.15|2317.25|2302.45|2319.12|2304.32|2316.42|2301.62|23
1738442470000|2025-02-01 20:41:10|2317.64|2302.84|2320.34|2305.54|2320.46|2305.66|2317.64|2302.84|32
1738442480000|2025-02-01 20:41:20|2320.49|2305.69|2321.04|2306.24|2321.94|2307.14|2320.45|2305.65|28
1738442490000|2025-02-01 20:41:30|2320.97|2306.17|2320.49|2305.69|2321.1|2306.3|2319.73|2304.93|30
1738442500000|2025-02-01 20:41:40|2320.56|2305.76|2318.6|2303.8|2320.97|2306.17|2318.6|2303.8|21
1738442510000|2025-02-01 20:41:50|2318.15|2303.35|2318.05|2303.25|2318.15|2303.35|2316.99|2302.19|18
1738442520000|2025-02-01 20:42:00|2318.04|2303.24|2318.9|2304.1|2319.83|2305.03|2317.04|2302.24|26
1738442530000|2025-02-01 20:42:10|2318.65|2303.85|2320.9|2306.1|2321.65|2306.85|2318.4|2303.6|14
1738442540000|2025-02-01 20:42:20|2320.65|2305.85|2327.42|2312.62|2328.55|2315.44|2319.83|2305.85|35
1738442550000|2025-02-01 20:42:30|2327.24|2312.44|2327.12|2312.32|2327.84|2313.04|2326.83|2312.03|28
1738442560000|2025-02-01 20:42:40|2327.2|2312.4|2328.62|2313.82|2328.62|2313.82|2327.2|2312.4|25
1738442570000|2025-02-01 20:42:50|2328.53|2313.73|2329.31|2314.51|2329.44|2314.64|2328.53|2313.73|19
1738442580000|2025-02-01 20:43:00|2329.44|2314.64|2333.82|2319.02|2333.82|2319.02|2329.44|2314.64|33
1738442590000|2025-02-01 20:43:10|2333.86|2319.06|2336.56|2321.76|2336.62|2321.82|2333.86|2319.06|27
1738442600000|2025-02-01 20:43:20|2338.09|2323.29|2338.86|2324.06|2340.89|2326.09|2338.09|2323.29|32
1738442610000|2025-02-01 20:43:30|2338.85|2324.05|2336.83|2322.03|2338.9|2324.1|2336.83|2322.03|11
1738442620000|2025-02-01 20:43:40|2336.81|2322.01|2337.2|2322.4|2337.2|2322.4|2335.53|2320.73|32
1738442630000|2025-02-01 20:43:50|2337.23|2322.43|2338.57|2323.77|2338.57|2323.77|2336.87|2322.07|20
1738442640000|2025-02-01 20:44:00|2338.77|2323.97|2339.81|2325.01|2339.88|2325.08|2338.55|2323.75|24
1738442650000|2025-02-01 20:44:10|2339.62|2324.82|2334.9|2320.1|2339.62|2324.82|2334.87|2320.07|29
1738442660000|2025-02-01 20:44:20|2334.89|2320.09|2337.15|2322.35|2337.17|2322.37|2334.89|2320.09|21
1738442670000|2025-02-01 20:44:30|2337.28|2322.48|2338.2|2323.4|2339.05|2324.25|2337.28|2322.48|22
1738442680000|2025-02-01 20:44:40|2338.22|2323.42|2338.54|2323.74|2339.21|2324.41|2338.22|2323.42|22
1738442690000|2025-02-01 20:44:50|2338.23|2323.43|2338.34|2323.54|2338.34|2323.54|2337.81|2323.01|16
1738442700000|2025-02-01 20:45:00|2338.85|2324.05|2338.01|2323.21|2338.87|2324.07|2338|2323.2|20
1738442710000|2025-02-01 20:45:10|2337.7|2322.9|2334.92|2320.12|2337.7|2322.9|2333.95|2319.15|29
1738442720000|2025-02-01 20:45:20|2335.28|2320.48|2334.65|2319.85|2335.87|2321.07|2334.4|2319.6|10
1738442730000|2025-02-01 20:45:30|2335.15|2320.35|2329.83|2315.03|2335.15|2320.35|2329.83|2315.03|11
1738442740000|2025-02-01 20:45:40|2329.82|2315.02|2329.82|2315.02|2329.92|2315.12|2329.1|2314.3|22
1738442750000|2025-02-01 20:45:50|2329.79|2314.99|2328.79|2313.99|2329.79|2314.99|2328.55|2313.75|23
1738442760000|2025-02-01 20:46:00|2328.78|2313.98|2327.12|2312.32|2329.11|2314.31|2327.12|2312.32|25
1738442770000|2025-02-01 20:46:10|2327.1|2312.3|2326.12|2311.32|2328.27|2313.47|2326.12|2311.32|35
1738442780000|2025-02-01 20:46:20|2326.14|2311.34|2326.79|2311.99|2327|2312.2|2325.93|2311.13|25
1738442790000|2025-02-01 20:46:30|2326.8|2312|2325.78|2310.98|2327.18|2312.38|2325.74|2310.94|23
1738442800000|2025-02-01 20:46:40|2325.86|2311.06|2326.01|2311.21|2326.21|2311.41|2325.81|2311.01|22
1738442810000|2025-02-01 20:46:50|2326.13|2311.33|2326.9|2312.1|2327.95|2313.15|2326.07|2311.27|28
1738442820000|2025-02-01 20:47:00|2326.89|2312.09|2327.34|2312.54|2328.02|2313.22|2326.89|2312.09|27
1738442830000|2025-02-01 20:47:10|2326.73|2311.93|2326.4|2311.6|2326.89|2312.09|2326.09|2311.29|28
1738442840000|2025-02-01 20:47:20|2326.28|2311.48|2324.15|2309.35|2326.71|2311.91|2323.94|2309.14|32
1738442850000|2025-02-01 20:47:30|2324.17|2309.37|2321.85|2307.05|2325.15|2310.35|2321.85|2307.05|28
1738442860000|2025-02-01 20:47:40|2322|2307.2|2319.08|2304.28|2322.63|2307.83|2318.79|2303.99|36
1738442870000|2025-02-01 20:47:50|2319.07|2304.27|2318.32|2303.52|2319.11|2304.31|2318.07|2303.27|27
1738442880000|2025-02-01 20:48:00|2318.15|2303.35|2319.1|2304.3|2319.19|2304.39|2318.15|2303.35|30
1738442890000|2025-02-01 20:48:10|2318.81|2304.01|2320.08|2305.28|2320.13|2305.33|2318.76|2303.96|31
1738442900000|2025-02-01 20:48:20|2320|2305.2|2321.4|2306.6|2321.4|2306.6|2319.95|2305.15|36
1738442910000|2025-02-01 20:48:30|2321.42|2306.62|2321.65|2306.85|2323|2308.2|2321.42|2306.62|23
1738442920000|2025-02-01 20:48:40|2321.9|2307.1|2321.65|2306.85|2322.65|2307.85|2321.65|2306.85|7
1738442930000|2025-02-01 20:48:50|2321.4|2306.6|2321.5|2306.7|2323.09|2308.29|2321.4|2306.6|28
1738442940000|2025-02-01 20:49:00|2321.53|2306.73|2320.95|2306.15|2321.72|2306.92|2320.85|2306.05|32
1738442950000|2025-02-01 20:49:10|2320.82|2306.02|2321.2|2306.4|2322.24|2307.44|2320.82|2306.02|27
1738442960000|2025-02-01 20:49:20|2321.18|2306.38|2321.93|2307.13|2321.93|2307.13|2321.04|2306.24|20
1738442970000|2025-02-01 20:49:30|2322.12|2307.32|2323.99|2309.19|2323.99|2309.19|2322.05|2307.25|23
1738442980000|2025-02-01 20:49:40|2324.05|2309.25|2321.68|2306.88|2324.05|2309.25|2321.06|2306.26|31
1738442990000|2025-02-01 20:49:50|2321.66|2306.86|2321.91|2307.11|2322.07|2307.27|2321.05|2306.25|21
1738443000000|2025-02-01 20:50:00|2321.93|2307.13|2323.97|2309.17|2323.97|2309.17|2321.91|2307.11|27
1738443010000|2025-02-01 20:50:10|2323.93|2309.13|2323.39|2308.59|2323.93|2309.13|2322.6|2307.8|26
1738443020000|2025-02-01 20:50:20|2323.8|2309|2323.09|2308.29|2324.32|2309.52|2323.09|2308.29|26
1738443030000|2025-02-01 20:50:30|2323.11|2308.31|2322.29|2307.49|2324.12|2309.32|2322.13|2307.33|26
1738443040000|2025-02-01 20:50:40|2322.22|2307.42|2322.01|2307.21|2322.36|2307.56|2321.98|2307.18|22
1738443050000|2025-02-01 20:50:50|2322.08|2307.28|2322.95|2308.15|2323.07|2308.27|2322.03|2307.23|12
1738443060000|2025-02-01 20:51:00|2322.97|2308.17|2325.03|2310.23|2325.09|2310.29|2322.03|2307.23|33
1738443070000|2025-02-01 20:51:10|2324.87|2310.07|2324.99|2310.19|2325.88|2311.08|2323.97|2309.17|24
1738443080000|2025-02-01 20:51:20|2324.98|2310.18|2325.32|2310.52|2326.03|2311.23|2324.96|2310.16|28
1738443090000|2025-02-01 20:51:30|2325.3|2310.5|2327.03|2312.23|2327.03|2312.23|2325.3|2310.5|31
1738443100000|2025-02-01 20:51:40|2327.02|2312.22|2327.7|2312.9|2328.05|2313.25|2327|2312.2|26
1738443110000|2025-02-01 20:51:50|2327.93|2313.13|2327.65|2312.85|2327.98|2313.18|2327.65|2312.85|3
1738443120000|2025-02-01 20:52:00|2327.4|2312.6|2325.7|2310.9|2327.4|2312.6|2325.15|2310.35|14
1738443130000|2025-02-01 20:52:10|2325.59|2310.79|2326.03|2311.23|2326.81|2312.01|2325.59|2310.79|33
1738443140000|2025-02-01 20:52:20|2325.98|2311.18|2324.81|2310.01|2325.98|2311.18|2324.74|2309.94|27
1738443150000|2025-02-01 20:52:30|2324.9|2310.1|2325.88|2311.08|2325.92|2311.12|2324.88|2310.08|25
1738443160000|2025-02-01 20:52:40|2325.9|2311.1|2325.69|2310.89|2325.9|2311.1|2325.56|2310.76|5
1738443170000|2025-02-01 20:52:50|2325.55|2310.75|2325.66|2310.86|2326.78|2311.98|2325.42|2310.62|27
1738443180000|2025-02-01 20:53:00|2325.44|2310.64|2327.87|2313.07|2327.92|2313.12|2325.44|2310.64|29
1738443190000|2025-02-01 20:53:10|2327.82|2313.02|2326.99|2312.19|2328.02|2313.22|2326.99|2312.19|22
1738443200000|2025-02-01 20:53:20|2326.97|2312.17|2327.04|2312.24|2327.81|2313.01|2326.93|2312.13|22
1738443210000|2025-02-01 20:53:30|2327.03|2312.23|2327.91|2313.11|2327.91|2313.11|2326.98|2312.18|17
1738443220000|2025-02-01 20:53:40|2327.85|2313.05|2328.88|2314.08|2328.88|2314.08|2327.82|2313.02|25
1738443230000|2025-02-01 20:53:50|2328.9|2314.1|2328.66|2313.86|2329|2314.2|2328.66|2313.86|16
1738443240000|2025-02-01 20:54:00|2328.67|2313.87|2327.93|2313.13|2328.67|2313.87|2327.44|2312.64|19
1738443250000|2025-02-01 20:54:10|2328.03|2313.23|2327.98|2313.18|2329|2314.2|2327.96|2313.16|21
1738443260000|2025-02-01 20:54:20|2327.96|2313.16|2330.17|2315.37|2330.17|2315.37|2327.91|2313.11|20
1738443270000|2025-02-01 20:54:30|2330.46|2315.66|2333.49|2318.69|2333.75|2318.95|2330.46|2315.66|28
1738443280000|2025-02-01 20:54:40|2333.85|2319.05|2334.81|2320.01|2334.81|2320.01|2333.85|2319.05|22
1738443290000|2025-02-01 20:54:50|2334.79|2319.99|2334.83|2320.03|2334.84|2320.04|2334.73|2319.93|19
1738443300000|2025-02-01 20:55:00|2334.85|2320.05|2335.4|2320.6|2335.45|2320.65|2333.9|2319.1|21
1738443310000|2025-02-01 20:55:10|2335.15|2320.35|2335.68|2320.88|2335.69|2320.89|2335.15|2320.35|5
1738443320000|2025-02-01 20:55:20|2335.57|2320.77|2336.57|2321.77|2336.57|2321.77|2335.57|2320.77|20
1738443330000|2025-02-01 20:55:30|2336.56|2321.76|2336.76|2321.96|2336.76|2321.96|2335.81|2321.01|31
1738443340000|2025-02-01 20:55:40|2336.77|2321.97|2337.87|2323.07|2337.87|2323.07|2336.77|2321.97|19
1738443350000|2025-02-01 20:55:50|2337.88|2323.08|2338.78|2323.98|2338.8|2324|2337.88|2323.08|18
1738443360000|2025-02-01 20:56:00|2338.77|2323.97|2337.54|2322.74|2338.77|2323.97|2337.46|2322.66|21
1738443370000|2025-02-01 20:56:10|2337.78|2322.98|2339.08|2324.28|2339.08|2324.28|2337.64|2322.84|27
1738443380000|2025-02-01 20:56:20|2339.18|2324.38|2341.79|2326.99|2341.79|2326.99|2339.18|2324.38|31
1738443390000|2025-02-01 20:56:30|2341.81|2327.01|2341.8|2327|2342.61|2327.81|2341.73|2326.93|16
1738443400000|2025-02-01 20:56:40|2341.83|2327.03|2342.13|2327.33|2342.13|2327.33|2341.79|2326.99|21
1738443410000|2025-02-01 20:56:50|2342.2|2327.4|2344.35|2329.55|2344.53|2329.73|2342.14|2327.34|28
1738443420000|2025-02-01 20:57:00|2344.46|2329.66|2345.87|2331.07|2345.87|2331.07|2344.24|2329.44|23
1738443430000|2025-02-01 20:57:10|2345.86|2331.06|2346.82|2332.02|2346.82|2332.02|2345.57|2330.77|29
1738443440000|2025-02-01 20:57:20|2347.18|2332.38|2350.44|2335.64|2350.58|2335.78|2347.18|2332.38|33
1738443450000|2025-02-01 20:57:30|2349.91|2335.11|2351.82|2337.02|2351.82|2337.02|2349.8|2335|20
1738443460000|2025-02-01 20:57:40|2351.81|2337.01|2351.16|2336.36|2351.81|2337.01|2351.16|2336.36|29
1738443470000|2025-02-01 20:57:50|2351.05|2336.25|2351.58|2336.78|2351.62|2336.82|2350.44|2335.64|28
1738443480000|2025-02-01 20:58:00|2351.59|2336.79|2346.1|2331.3|2351.59|2338.89|2343.81|2331.08|33
1738443490000|2025-02-01 20:58:10|2346.19|2331.39|2345.89|2331.09|2346.46|2331.66|2345.49|2330.69|32
1738443500000|2025-02-01 20:58:20|2346|2331.2|2346.15|2331.35|2346.65|2331.85|2345.65|2330.85|8
1738443510000|2025-02-01 20:58:30|2345.65|2330.85|2345.5|2330.7|2345.65|2330.85|2344.65|2329.85|8
1738443520000|2025-02-01 20:58:40|2345.46|2330.66|2342.93|2328.13|2345.49|2330.69|2342.8|2328|27
1738443530000|2025-02-01 20:58:50|2342.9|2328.1|2340.78|2325.98|2342.9|2328.1|2340.55|2325.75|30
1738443540000|2025-02-01 20:59:00|2340.76|2325.96|2340.96|2326.16|2341.07|2326.27|2340.52|2325.72|18
1738443550000|2025-02-01 20:59:10|2340.9|2326.1|2342.84|2328.04|2342.85|2328.05|2340.9|2326.1|19
1738443560000|2025-02-01 20:59:20|2342.55|2327.75|2342.77|2327.97|2342.84|2328.04|2342.55|2327.75|12
1738443570000|2025-02-01 20:59:30|2342.75|2327.95|2342.79|2327.99|2343.32|2328.52|2342.52|2327.72|24
1738443580000|2025-02-01 20:59:40|2342.77|2327.97|2341.9|2327.1|2342.8|2328|2341.65|2326.85|18
1738443590000|2025-02-01 20:59:50|2341.95|2327.15|2342.47|2327.67|2342.92|2328.12|2341.95|2327.15|21
1738443600000|2025-02-01 21:00:00|2342.52|2327.72|2338.23|2323.43|2342.7|2327.9|2338.12|2323.32|34
1738443610000|2025-02-01 21:00:10|2338.2|2323.4|2335.98|2321.18|2338.77|2323.97|2335.8|2321|32
1738443620000|2025-02-01 21:00:20|2336.02|2321.22|2334.27|2319.47|2336.08|2321.28|2333.99|2319.19|25
1738443630000|2025-02-01 21:00:30|2334.51|2319.71|2334.95|2320.15|2335.71|2320.91|2334.07|2319.27|34
1738443640000|2025-02-01 21:00:40|2334.81|2320.01|2333.99|2319.19|2334.81|2320.01|2333.94|2319.14|20
1738443650000|2025-02-01 21:00:50|2333.97|2319.17|2332.71|2317.91|2333.97|2319.17|2330.05|2315.25|30
1738443660000|2025-02-01 21:01:00|2332.67|2317.87|2334.52|2319.72|2335.27|2320.47|2332.58|2317.78|36
1738443670000|2025-02-01 21:01:10|2334.59|2319.79|2334.86|2320.06|2334.9|2320.1|2333.74|2318.94|28
1738443680000|2025-02-01 21:01:20|2335.1|2320.3|2335.85|2321.05|2335.85|2321.05|2334.87|2320.07|31
1738443690000|2025-02-01 21:01:30|2335.74|2320.94|2337.65|2322.85|2337.65|2322.85|2335.7|2320.9|24
1738443700000|2025-02-01 21:01:40|2337.9|2323.1|2337.65|2322.85|2337.9|2323.1|2337.65|2322.85|2
1738443710000|2025-02-01 21:01:50|2337.93|2323.13|2338.09|2323.29|2338.09|2323.29|2335.93|2321.13|32
1738443720000|2025-02-01 21:02:00|2338.04|2323.24|2341.48|2326.68|2341.48|2326.68|2337.85|2323.05|32
1738443730000|2025-02-01 21:02:10|2341.45|2326.65|2343.74|2328.94|2343.74|2328.94|2340.94|2326.14|34
1738443740000|2025-02-01 21:02:20|2343.63|2328.83|2343.9|2329.1|2344.49|2329.69|2343.02|2328.22|30
1738443750000|2025-02-01 21:02:30|2343.91|2329.11|2344.37|2329.57|2344.48|2329.68|2343.57|2328.77|31
1738443760000|2025-02-01 21:02:40|2344.23|2329.43|2343.8|2329|2345.32|2330.52|2343.65|2328.85|26
1738443770000|2025-02-01 21:02:50|2343.78|2328.98|2343.71|2328.91|2344.56|2329.76|2343.7|2328.9|31
1738443780000|2025-02-01 21:03:00|2343.41|2328.61|2345.22|2330.42|2345.23|2330.43|2343.41|2328.61|35
1738443790000|2025-02-01 21:03:10|2345.44|2330.64|2345.63|2330.83|2345.84|2331.04|2345.03|2330.23|24
1738443800000|2025-02-01 21:03:20|2345.62|2330.82|2345.86|2331.06|2346|2331.2|2345.22|2330.42|16
1738443810000|2025-02-01 21:03:30|2345.85|2331.05|2347.5|2332.7|2347.76|2332.96|2345.85|2331.05|30
1738443820000|2025-02-01 21:03:40|2347.52|2332.72|2347.91|2333.11|2347.91|2333.11|2346.8|2332|26
1738443830000|2025-02-01 21:03:50|2348.48|2333.68|2347.98|2333.18|2348.74|2333.94|2347.75|2332.95|23
1738443840000|2025-02-01 21:04:00|2347.96|2333.16|2346.57|2331.77|2348.65|2333.85|2346.57|2331.77|38
1738443850000|2025-02-01 21:04:10|2346.53|2331.73|2347.64|2332.84|2348.04|2333.24|2346.49|2331.69|31
1738443860000|2025-02-01 21:04:20|2347.63|2332.83|2348.67|2333.87|2348.67|2333.87|2347.55|2332.75|22
1738443870000|2025-02-01 21:04:30|2348.73|2333.93|2348.87|2334.07|2348.87|2334.07|2348.62|2333.82|18
1738443880000|2025-02-01 21:04:40|2349.07|2334.27|2350.58|2335.78|2350.58|2335.78|2348.82|2334.02|29
1738443890000|2025-02-01 21:04:50|2349.9|2335.1|2350.4|2335.6|2350.4|2335.6|2349.9|2335.1|2
1738443900000|2025-02-01 21:05:00|2349.4|2334.6|2351.78|2336.98|2351.78|2336.98|2349.4|2334.6|7
1738443910000|2025-02-01 21:05:10|2351.74|2336.94|2354.33|2339.53|2354.38|2339.58|2351.74|2336.94|28
1738443920000|2025-02-01 21:05:20|2354.19|2339.39|2353.58|2338.78|2354.54|2339.74|2353.49|2338.69|17
1738443930000|2025-02-01 21:05:30|2353.55|2338.75|2353.76|2338.96|2353.76|2338.96|2353.54|2338.74|17
1738443940000|2025-02-01 21:05:40|2353.74|2338.94|2352.18|2337.38|2353.74|2338.94|2352.04|2337.24|24
1738443950000|2025-02-01 21:05:50|2351.86|2337.06|2352.73|2337.93|2354.58|2339.78|2351.86|2337.06|27
1738443960000|2025-02-01 21:06:00|2352.66|2337.86|2351.67|2336.87|2353.57|2338.77|2351.67|2336.87|32
1738443970000|2025-02-01 21:06:10|2351.69|2336.89|2351.82|2337.02|2352.84|2338.04|2351.54|2336.74|21
1738443980000|2025-02-01 21:06:20|2351.79|2336.99|2350.75|2335.95|2351.79|2336.99|2350.75|2335.95|17
1738443990000|2025-02-01 21:06:30|2350.86|2336.06|2349.48|2334.68|2351.47|2336.67|2349.45|2334.65|20
1738444000000|2025-02-01 21:06:40|2349.55|2334.75|2348.94|2334.14|2349.55|2334.75|2347.67|2332.87|22
1738444010000|2025-02-01 21:06:50|2348.92|2334.12|2348.89|2334.09|2348.96|2334.16|2348.88|2334.08|8
1738444020000|2025-02-01 21:07:00|2348.82|2334.02|2348.94|2334.14|2350.09|2335.29|2346.93|2332.13|25
1738444030000|2025-02-01 21:07:10|2348.95|2334.15|2346.96|2332.16|2348.95|2334.15|2346.61|2331.81|21
1738444040000|2025-02-01 21:07:20|2346.94|2332.14|2348.84|2334.04|2349.01|2334.21|2346.9|2332.1|21
1738444050000|2025-02-01 21:07:30|2348.8|2334|2348.87|2334.07|2349.46|2334.66|2348.37|2333.57|27
1738444060000|2025-02-01 21:07:40|2349.04|2334.24|2349.08|2334.28|2349.96|2335.16|2349.04|2334.24|24
1738444070000|2025-02-01 21:07:50|2348.94|2334.14|2351.39|2336.59|2351.4|2336.6|2348.14|2333.34|29
1738444080000|2025-02-01 21:08:00|2351.37|2336.57|2350.65|2335.85|2351.66|2336.86|2349.4|2334.6|29
1738444090000|2025-02-01 21:08:10|2350.4|2335.6|2349.9|2335.1|2350.4|2335.6|2349.15|2334.35|8
1738444100000|2025-02-01 21:08:20|2349.65|2334.85|2349.72|2334.92|2349.92|2335.12|2349.65|2334.85|5
1738444110000|2025-02-01 21:08:30|2349.66|2334.86|2348.75|2333.95|2349.66|2334.86|2348.7|2333.9|25
1738444120000|2025-02-01 21:08:40|2348.97|2334.17|2350.28|2335.48|2351.06|2336.26|2348.87|2334.07|28
1738444130000|2025-02-01 21:08:50|2350.22|2335.42|2350.39|2335.59|2350.87|2336.07|2350.03|2335.23|18
1738444140000|2025-02-01 21:09:00|2350.32|2335.52|2352.8|2338|2352.94|2338.14|2350.32|2335.52|26
1738444150000|2025-02-01 21:09:10|2352.82|2338.02|2353.61|2338.81|2353.63|2338.83|2352.07|2337.27|34
1738444160000|2025-02-01 21:09:20|2353.58|2338.78|2353.9|2339.1|2353.9|2339.1|2352.86|2338.06|23
1738444170000|2025-02-01 21:09:30|2353.91|2339.11|2353.81|2339.01|2354.57|2339.77|2353.72|2338.92|14
1738444180000|2025-02-01 21:09:40|2353.8|2339|2353.88|2339.08|2353.88|2339.08|2353.74|2338.94|6
1738444190000|2025-02-01 21:09:50|2353.89|2339.09|2355.58|2340.78|2355.77|2340.97|2353.89|2339.09|21
1738444200000|2025-02-01 21:10:00|2355.62|2340.82|2352.74|2337.94|2355.62|2340.82|2352.74|2337.94|26
1738444210000|2025-02-01 21:10:10|2352.73|2337.93|2352.08|2337.28|2352.73|2337.93|2350.98|2336.18|30
1738444220000|2025-02-01 21:10:20|2352.01|2337.21|2353.11|2338.31|2353.14|2338.34|2352|2337.2|10
1738444230000|2025-02-01 21:10:30|2353.1|2338.3|2354.97|2340.17|2354.97|2340.17|2353.03|2338.23|17
1738444240000|2025-02-01 21:10:40|2354.9|2340.1|2357.14|2342.34|2357.38|2342.58|2354.9|2340.1|20
1738444250000|2025-02-01 21:10:50|2357.16|2342.36|2357.82|2343.02|2357.82|2343.02|2357.11|2342.31|10
1738444260000|2025-02-01 21:11:00|2358.06|2343.26|2356.98|2342.18|2358.61|2343.81|2356.83|2342.03|20
1738444270000|2025-02-01 21:11:10|2356.95|2342.15|2357.83|2343.03|2358.42|2343.62|2356.84|2342.04|17
1738444280000|2025-02-01 21:11:20|2357.82|2343.02|2356.9|2342.1|2357.82|2343.02|2356.65|2341.85|8
1738444290000|2025-02-01 21:11:30|2356.65|2341.85|2356.95|2342.15|2357.4|2342.6|2356.65|2341.85|8
1738444300000|2025-02-01 21:11:40|2356.92|2342.12|2358.9|2344.1|2358.99|2344.19|2356.92|2342.12|29
1738444310000|2025-02-01 21:11:50|2359.06|2344.26|2359.82|2345.02|2359.82|2345.02|2359.04|2344.24|19
1738444320000|2025-02-01 21:12:00|2359.81|2345.01|2359.74|2344.94|2359.81|2345.01|2359.6|2344.8|8
1738444330000|2025-02-01 21:12:10|2359.32|2344.52|2357.54|2342.74|2359.78|2344.98|2357.54|2342.74|29
1738444340000|2025-02-01 21:12:20|2357.53|2342.73|2357.25|2342.45|2357.55|2342.75|2355.99|2341.19|23
1738444350000|2025-02-01 21:12:30|2357.22|2342.42|2355.9|2341.1|2357.48|2342.68|2355.9|2341.1|17
1738444360000|2025-02-01 21:12:40|2355.85|2341.05|2355.45|2340.65|2355.85|2341.05|2354.8|2340|14
1738444370000|2025-02-01 21:12:50|2355.46|2340.66|2357.46|2342.66|2358.22|2343.42|2355.46|2340.66|25
1738444380000|2025-02-01 21:13:00|2357.38|2342.58|2357.05|2342.25|2357.91|2343.11|2356.99|2342.19|22
1738444390000|2025-02-01 21:13:10|2357.03|2342.23|2357.1|2342.3|2357.79|2342.99|2357.03|2342.23|19
1738444400000|2025-02-01 21:13:20|2357.01|2342.21|2357.49|2342.69|2357.49|2342.69|2357.01|2342.21|11
1738444410000|2025-02-01 21:13:30|2357.22|2342.42|2357.34|2342.54|2357.35|2342.55|2357.03|2342.23|12
1738444420000|2025-02-01 21:13:40|2357.24|2342.44|2357|2342.2|2357.35|2342.55|2357|2342.2|15
1738444430000|2025-02-01 21:13:50|2356.98|2342.18|2357.84|2343.04|2358.3|2343.5|2356.93|2342.13|23
1738444440000|2025-02-01 21:14:00|2357.8|2343|2357.94|2343.14|2358.07|2343.27|2357.02|2342.22|29
1738444450000|2025-02-01 21:14:10|2357.9|2343.1|2355.59|2340.79|2357.97|2343.17|2355.5|2340.7|21
1738444460000|2025-02-01 21:14:20|2355.66|2340.86|2355.84|2341.04|2356.85|2342.05|2355.66|2340.86|25
1738444470000|2025-02-01 21:14:30|2355.75|2340.95|2357.15|2342.35|2357.15|2342.35|2354.76|2339.96|25
1738444480000|2025-02-01 21:14:40|2357.4|2342.6|2360.37|2345.57|2360.37|2345.57|2357.15|2342.35|14
1738444490000|2025-02-01 21:14:50|2360.36|2345.56|2361.15|2346.35|2361.19|2346.39|2360.36|2345.56|16
1738444500000|2025-02-01 21:15:00|2361.03|2346.23|2362.28|2347.48|2362.28|2347.48|2359.7|2344.9|25
1738444510000|2025-02-01 21:15:10|2362.3|2347.5|2363.79|2348.99|2365.18|2350.38|2360.52|2345.72|34
1738444520000|2025-02-01 21:15:20|2363.8|2349|2360.87|2346.07|2363.8|2349|2360.87|2346.07|27
1738444530000|2025-02-01 21:15:30|2360.84|2346.04|2358.75|2343.95|2360.94|2346.14|2358.75|2343.95|26
1738444540000|2025-02-01 21:15:40|2358.7|2343.9|2355.86|2341.06|2358.7|2343.9|2355.86|2341.06|25
1738444550000|2025-02-01 21:15:50|2355.69|2340.89|2356.1|2341.3|2356.41|2341.61|2355|2340.2|31
1738444560000|2025-02-01 21:16:00|2355.99|2341.19|2355.37|2340.57|2355.99|2341.19|2354.57|2339.77|25
1738444570000|2025-02-01 21:16:10|2355.24|2340.44|2357.99|2343.19|2358.04|2343.24|2354.89|2340.09|28
1738444580000|2025-02-01 21:16:20|2358.02|2343.22|2356.71|2341.91|2359.01|2344.21|2356.43|2341.63|28
1738444590000|2025-02-01 21:16:30|2357.23|2342.43|2359.34|2344.54|2359.34|2344.54|2357.22|2342.42|31
1738444600000|2025-02-01 21:16:40|2359.37|2344.57|2359.75|2344.95|2360.77|2345.97|2358.94|2344.14|27
1738444610000|2025-02-01 21:16:50|2359.7|2344.9|2360.86|2346.06|2360.86|2346.06|2358.98|2344.18|32
1738444620000|2025-02-01 21:17:00|2360.83|2346.03|2360.92|2346.12|2361.09|2346.29|2359.92|2345.12|30
1738444630000|2025-02-01 21:17:10|2360.72|2345.92|2362.31|2347.51|2362.45|2347.65|2359.87|2345.07|30
1738444640000|2025-02-01 21:17:20|2361.32|2346.52|2358.91|2344.11|2361.32|2346.52|2358.85|2344.05|27
1738444650000|2025-02-01 21:17:30|2358.93|2344.13|2358.38|2343.58|2359.91|2345.11|2358.35|2343.55|22
1738444660000|2025-02-01 21:17:40|2358.35|2343.55|2359|2344.2|2359.22|2344.42|2358.08|2343.28|20
1738444670000|2025-02-01 21:17:50|2358.99|2344.19|2357.15|2342.35|2358.99|2344.19|2356.65|2341.85|8
1738444680000|2025-02-01 21:18:00|2357.65|2342.85|2358.06|2343.26|2358.15|2343.35|2357.65|2342.85|5
1738444690000|2025-02-01 21:18:10|2358.08|2343.28|2358.99|2344.19|2358.99|2344.19|2357.95|2343.15|20
1738444700000|2025-02-01 21:18:20|2359.1|2344.3|2361.78|2346.98|2361.94|2347.14|2359.1|2344.3|23
1738444710000|2025-02-01 21:18:30|2361.61|2346.81|2359.82|2345.02|2361.61|2346.81|2359.67|2344.87|18
1738444720000|2025-02-01 21:18:40|2359.67|2344.87|2358.37|2343.57|2359.67|2344.87|2358.37|2343.57|16
1738444730000|2025-02-01 21:18:50|2358.29|2343.49|2357.12|2342.32|2358.53|2343.73|2357.12|2342.32|12
1738444740000|2025-02-01 21:19:00|2357.07|2342.27|2354.43|2339.63|2357.07|2342.27|2354.28|2339.48|23
1738444750000|2025-02-01 21:19:10|2354.44|2339.64|2356.5|2341.7|2356.5|2341.7|2354.44|2339.64|23
1738444760000|2025-02-01 21:19:20|2357.05|2342.25|2356.13|2341.33|2357.1|2342.3|2355.74|2340.94|33
1738444770000|2025-02-01 21:19:30|2356.11|2341.31|2356.12|2341.32|2357.11|2342.31|2355.88|2341.08|23
1738444780000|2025-02-01 21:19:40|2356.07|2341.27|2356.42|2341.62|2356.44|2341.64|2355.83|2341.03|18
1738444790000|2025-02-01 21:19:50|2356.41|2341.61|2355.97|2341.17|2357.12|2342.32|2355.97|2341.17|15
1738444800000|2025-02-01 21:20:00|2355.85|2341.05|2358.99|2344.19|2359.02|2344.22|2355.14|2340.34|26
1738444810000|2025-02-01 21:20:10|2359.02|2344.22|2358.35|2343.55|2359.46|2344.66|2358.35|2343.55|23
1738444820000|2025-02-01 21:20:20|2358.13|2343.33|2359.25|2344.45|2360.05|2345.25|2358.13|2343.33|27
1738444830000|2025-02-01 21:20:30|2359.22|2344.42|2358.85|2344.05|2359.97|2345.17|2358.39|2343.59|17
1738444840000|2025-02-01 21:20:40|2358.44|2343.64|2359.2|2344.4|2359.2|2344.4|2358|2343.2|20
1738444850000|2025-02-01 21:20:50|2359.19|2344.39|2360.08|2345.28|2360.12|2345.32|2359.19|2344.39|14
1738444860000|2025-02-01 21:21:00|2359.91|2345.11|2360.9|2346.1|2360.9|2346.1|2358.1|2343.3|23
1738444870000|2025-02-01 21:21:10|2361.15|2346.35|2360.02|2345.22|2361.15|2346.35|2359.65|2344.85|13
1738444880000|2025-02-01 21:21:20|2360.22|2345.42|2359.88|2345.08|2361.46|2346.66|2359.88|2345.08|25
1738444890000|2025-02-01 21:21:30|2360.02|2345.22|2359.66|2344.86|2360.43|2345.63|2359.65|2344.85|17
1738444900000|2025-02-01 21:21:40|2359.77|2344.97|2358.89|2344.09|2359.86|2345.06|2358.87|2344.07|21
1738444910000|2025-02-01 21:21:50|2358.62|2343.82|2358.86|2344.06|2359.02|2344.22|2357.77|2342.97|22
1738444920000|2025-02-01 21:22:00|2358.93|2344.13|2359.07|2344.27|2359.45|2344.65|2358.25|2343.45|31
1738444930000|2025-02-01 21:22:10|2358.97|2344.17|2358.37|2343.57|2358.97|2344.17|2358.01|2343.21|17
1738444940000|2025-02-01 21:22:20|2358.24|2343.44|2357.45|2342.65|2358.33|2343.53|2357.05|2342.25|26
1738444950000|2025-02-01 21:22:30|2357.32|2342.52|2357.31|2342.51|2357.33|2342.53|2356.33|2341.53|18
1738444960000|2025-02-01 21:22:40|2357.35|2342.55|2356.98|2342.18|2358.05|2343.25|2356.96|2342.16|13
1738444970000|2025-02-01 21:22:50|2356.95|2342.15|2356.95|2342.15|2357.04|2342.24|2356.95|2342.15|3
1738444980000|2025-02-01 21:23:00|2356.9|2342.1|2355.97|2341.17|2356.93|2342.13|2355.9|2341.1|18
1738444990000|2025-02-01 21:23:10|2355.92|2341.12|2356.27|2341.47|2357.07|2342.27|2355.92|2341.12|30
1738445000000|2025-02-01 21:23:20|2357.33|2342.53|2358.39|2343.59|2358.39|2343.59|2357.04|2342.24|24
1738445010000|2025-02-01 21:23:30|2358.42|2343.62|2356.58|2341.78|2358.42|2343.62|2356.58|2341.78|18
1738445020000|2025-02-01 21:23:40|2356.15|2341.35|2354.32|2339.52|2356.15|2341.35|2353.95|2339.15|23
1738445030000|2025-02-01 21:23:50|2354.46|2339.66|2354.49|2339.69|2354.51|2339.71|2354.22|2339.42|15
1738445040000|2025-02-01 21:24:00|2354.39|2339.59|2353.39|2338.59|2354.54|2339.74|2353.33|2338.53|18
1738445050000|2025-02-01 21:24:10|2353.35|2338.55|2351.15|2336.35|2353.35|2338.55|2350.15|2335.35|19
1738445060000|2025-02-01 21:24:20|2350.65|2335.85|2350.9|2336.1|2350.9|2336.1|2350.15|2335.35|4
1738445070000|2025-02-01 21:24:30|2351.15|2336.35|2350.4|2335.6|2351.65|2336.85|2350.15|2335.35|11
1738445080000|2025-02-01 21:24:40|2350.33|2335.53|2350.42|2335.62|2350.48|2335.68|2350|2335.2|11
1738445090000|2025-02-01 21:24:50|2349.46|2334.66|2349.94|2335.14|2350.01|2335.21|2349.3|2334.5|15
1738445100000|2025-02-01 21:25:00|2349.19|2334.39|2349.28|2334.48|2349.28|2334.48|2348.74|2333.94|18
1738445110000|2025-02-01 21:25:10|2349.29|2334.49|2350.03|2335.23|2350.04|2335.24|2348.53|2333.73|23
1738445120000|2025-02-01 21:25:20|2350.12|2335.32|2350.33|2335.53|2350.33|2335.53|2350|2335.2|12
1738445130000|2025-02-01 21:25:30|2350.36|2335.56|2350.92|2336.12|2351.15|2336.35|2350.33|2335.53|25
1738445140000|2025-02-01 21:25:40|2350.93|2336.13|2352.5|2337.7|2352.52|2337.72|2350.92|2336.12|20
1738445150000|2025-02-01 21:25:50|2352.51|2337.71|2352.44|2337.64|2353.11|2338.31|2352.07|2337.27|23
1738445160000|2025-02-01 21:26:00|2352.42|2337.62|2352.4|2337.6|2352.44|2337.64|2351.03|2336.23|16
1738445170000|2025-02-01 21:26:10|2352.32|2337.52|2353.83|2339.03|2353.83|2339.03|2352.32|2337.52|24
1738445180000|2025-02-01 21:26:20|2354.05|2339.25|2351.36|2336.56|2354.05|2339.25|2351.36|2336.56|27
1738445190000|2025-02-01 21:26:30|2351.32|2336.52|2351.32|2336.52|2351.32|2336.52|2351.32|2336.52|1
1738445200000|2025-02-01 21:26:40|2351.17|2336.37|2350.05|2335.25|2351.2|2336.4|2349.96|2335.16|16
1738445210000|2025-02-01 21:26:50|2349.96|2335.16|2350.48|2335.68|2350.48|2335.68|2349.91|2335.11|9
1738445220000|2025-02-01 21:27:00|2350.78|2335.98|2350.45|2335.65|2351.71|2336.91|2350.45|2335.65|20
1738445230000|2025-02-01 21:27:10|2350.41|2335.61|2349.07|2334.27|2350.41|2335.61|2348.95|2334.15|13
1738445240000|2025-02-01 21:27:20|2349.12|2334.32|2348.35|2333.55|2349.12|2334.32|2348.28|2333.48|14
1738445250000|2025-02-01 21:27:30|2348.23|2333.43|2348.15|2333.35|2348.42|2333.62|2347.44|2332.64|12
1738445260000|2025-02-01 21:27:40|2348.4|2333.6|2349.02|2334.22|2349.02|2334.22|2348.4|2333.6|4
1738445270000|2025-02-01 21:27:50|2349.03|2334.23|2348.47|2333.67|2349.03|2334.23|2347.78|2332.98|22
1738445280000|2025-02-01 21:28:00|2348.51|2333.71|2348.01|2333.21|2348.98|2334.18|2348.01|2333.21|26
1738445290000|2025-02-01 21:28:10|2347.92|2333.12|2347.36|2332.56|2347.92|2333.12|2347.27|2332.47|18
1738445300000|2025-02-01 21:28:20|2347.3|2332.5|2347.17|2332.37|2347.31|2332.51|2347.16|2332.36|7
1738445310000|2025-02-01 21:28:30|2347.22|2332.42|2347.37|2332.57|2347.44|2332.64|2347.22|2332.42|5
1738445320000|2025-02-01 21:28:40|2347.3|2332.5|2347.13|2332.33|2347.32|2332.52|2347.13|2332.33|7
1738445330000|2025-02-01 21:28:50|2347.01|2332.21|2347.07|2332.27|2347.18|2332.38|2346.97|2332.17|13
1738445340000|2025-02-01 21:29:00|2347.03|2332.23|2345.82|2331.02|2347.03|2332.23|2345.82|2331.02|22
1738445350000|2025-02-01 21:29:10|2345.6|2330.8|2346.44|2331.64|2346.47|2331.67|2345.6|2330.8|19
1738445360000|2025-02-01 21:29:20|2346.46|2331.66|2345.95|2331.15|2346.46|2331.66|2345.45|2330.65|24
1738445370000|2025-02-01 21:29:30|2345.93|2331.13|2346.15|2331.35|2346.46|2331.66|2345.93|2331.13|14
1738445380000|2025-02-01 21:29:40|2346.12|2331.32|2345.4|2330.6|2346.12|2331.32|2345.33|2330.53|11
1738445390000|2025-02-01 21:29:50|2345.37|2330.57|2345.27|2330.47|2346.07|2331.27|2344.39|2329.59|22
1738445400000|2025-02-01 21:30:00|2345.28|2330.48|2342.5|2327.7|2345.5|2330.7|2342.27|2327.47|28
1738445410000|2025-02-01 21:30:10|2342.35|2327.55|2341.44|2326.64|2342.52|2327.72|2341.44|2326.64|15
1738445420000|2025-02-01 21:30:20|2341.4|2326.6|2339.44|2324.64|2341.4|2326.6|2339.22|2324.42|27
1738445430000|2025-02-01 21:30:30|2339.4|2324.6|2336.35|2321.55|2339.4|2324.6|2336.12|2321.32|26
1738445440000|2025-02-01 21:30:40|2336.23|2321.43|2336.48|2321.68|2337.43|2322.63|2335.97|2321.17|31
1738445450000|2025-02-01 21:30:50|2336.15|2321.35|2337.15|2322.35|2338.15|2323.35|2336.15|2321.35|7
1738445460000|2025-02-01 21:31:00|2337.4|2322.6|2336.33|2321.53|2337.9|2323.1|2336.33|2321.53|14
1738445470000|2025-02-01 21:31:10|2336.3|2321.5|2338.2|2323.4|2338.37|2323.57|2336.3|2321.5|21
1738445480000|2025-02-01 21:31:20|2338.19|2323.39|2337|2322.2|2338.26|2323.46|2336.66|2321.86|30
1738445490000|2025-02-01 21:31:30|2336.78|2321.98|2337.28|2322.48|2337.39|2322.59|2336.75|2321.95|17
1738445500000|2025-02-01 21:31:40|2337.25|2322.45|2338.33|2323.53|2338.43|2323.63|2337.25|2322.45|21
1738445510000|2025-02-01 21:31:50|2338.57|2323.77|2340.83|2326.03|2340.83|2326.03|2338.57|2323.77|27
1738445520000|2025-02-01 21:32:00|2340.84|2326.04|2338.15|2323.35|2341.23|2326.43|2338.15|2323.35|27
1738445530000|2025-02-01 21:32:10|2338.26|2323.46|2334.58|2319.78|2338.26|2323.46|2334.58|2319.78|29
1738445540000|2025-02-01 21:32:20|2334.37|2319.57|2335.9|2321.1|2336.09|2321.29|2334.35|2319.55|23
1738445550000|2025-02-01 21:32:30|2335.76|2320.96|2334.5|2319.7|2335.76|2320.96|2334.27|2319.47|24
1738445560000|2025-02-01 21:32:40|2334.52|2319.72|2334.37|2319.57|2334.94|2320.14|2334.2|2319.4|15
1738445570000|2025-02-01 21:32:50|2334.38|2319.58|2334.62|2319.82|2335.05|2320.25|2334.38|2319.58|21
1738445580000|2025-02-01 21:33:00|2334.35|2319.55|2334.02|2319.22|2334.37|2319.57|2333.87|2319.07|25
1738445590000|2025-02-01 21:33:10|2334|2319.2|2334.02|2319.22|2334.02|2319.22|2333.92|2319.12|12
1738445600000|2025-02-01 21:33:20|2334.04|2319.24|2332.6|2317.8|2334.05|2319.25|2332.58|2317.78|17
1738445610000|2025-02-01 21:33:30|2332.59|2317.79|2333.64|2318.84|2333.64|2318.84|2332.57|2317.77|19
1738445620000|2025-02-01 21:33:40|2333.62|2318.82|2333.36|2318.56|2334.45|2319.65|2333.22|2318.42|27
1738445630000|2025-02-01 21:33:50|2333.29|2318.49|2332.35|2317.55|2333.35|2318.55|2332.17|2317.37|18
1738445640000|2025-02-01 21:34:00|2332.38|2317.58|2331.9|2317.1|2332.89|2318.09|2331.9|2317.1|12
1738445650000|2025-02-01 21:34:10|2331.65|2316.85|2331.98|2317.18|2331.98|2317.18|2331.15|2316.35|5
1738445660000|2025-02-01 21:34:20|2332.05|2317.25|2332.06|2317.26|2332.1|2317.3|2331.44|2316.64|20
1738445670000|2025-02-01 21:34:30|2332.03|2317.23|2329.33|2314.53|2332.03|2317.23|2329.17|2314.37|24
1738445680000|2025-02-01 21:34:40|2329.32|2314.52|2330.12|2315.32|2330.66|2315.86|2329.19|2314.39|22
1738445690000|2025-02-01 21:34:50|2330.08|2315.28|2331.89|2317.09|2331.89|2317.09|2330.04|2315.24|23
1738445700000|2025-02-01 21:35:00|2331.9|2317.1|2330.03|2315.23|2332.48|2317.68|2330.03|2315.23|24
1738445710000|2025-02-01 21:35:10|2330.02|2315.22|2331.06|2316.26|2331.29|2316.49|2330.02|2315.22|21
1738445720000|2025-02-01 21:35:20|2331.13|2316.33|2332.43|2317.63|2332.43|2317.63|2331.13|2316.33|18
1738445730000|2025-02-01 21:35:30|2332.39|2317.59|2332.37|2317.57|2332.8|2318|2332.37|2317.57|16
1738445740000|2025-02-01 21:35:40|2332.4|2317.6|2334.17|2319.37|2334.17|2319.37|2332.33|2317.53|24
1738445750000|2025-02-01 21:35:50|2334.14|2319.34|2336.09|2321.29|2336.2|2321.4|2334.14|2319.34|23
1738445760000|2025-02-01 21:36:00|2336.15|2321.35|2336.15|2321.35|2338.11|2323.31|2336.06|2321.26|25
1738445770000|2025-02-01 21:36:10|2336.3|2321.5|2334.07|2319.27|2336.94|2322.14|2334.07|2319.27|27
1738445780000|2025-02-01 21:36:20|2334.06|2319.26|2334.35|2319.55|2334.35|2319.55|2333.5|2318.7|21
1738445790000|2025-02-01 21:36:30|2334.34|2319.54|2334.48|2319.68|2335.27|2320.47|2334.28|2319.48|29
1738445800000|2025-02-01 21:36:40|2334.46|2319.66|2334.63|2319.83|2334.63|2319.83|2334.35|2319.55|17
1738445810000|2025-02-01 21:36:50|2334.88|2320.08|2334.15|2319.35|2335.33|2320.53|2334.12|2319.32|20
1738445820000|2025-02-01 21:37:00|2334.39|2319.59|2337.13|2322.33|2337.2|2322.4|2334.39|2319.59|22
1738445830000|2025-02-01 21:37:10|2337.09|2322.29|2335.97|2321.17|2338.17|2323.37|2335.32|2320.52|22
1738445840000|2025-02-01 21:37:20|2335.85|2321.05|2335.65|2320.85|2335.94|2321.14|2335.15|2320.35|10
1738445850000|2025-02-01 21:37:30|2335.4|2320.6|2333.9|2319.1|2335.4|2320.6|2333.9|2319.1|7
1738445860000|2025-02-01 21:37:40|2333.99|2319.19|2333.48|2318.68|2334.05|2319.25|2333.19|2318.39|18
1738445870000|2025-02-01 21:37:50|2333.47|2318.67|2334.03|2319.23|2334.17|2319.37|2333.44|2318.64|12
1738445880000|2025-02-01 21:38:00|2334.07|2319.27|2333.38|2318.58|2334.1|2319.3|2333.16|2318.36|16
1738445890000|2025-02-01 21:38:10|2333.4|2318.6|2334.29|2319.49|2334.29|2319.49|2333.32|2318.52|16
1738445900000|2025-02-01 21:38:20|2334.27|2319.47|2335.21|2320.41|2335.31|2320.51|2333.89|2319.09|19
1738445910000|2025-02-01 21:38:30|2334.99|2320.19|2336.08|2321.28|2336.38|2321.58|2334.99|2320.19|14
1738445920000|2025-02-01 21:38:40|2336.07|2321.27|2336.35|2321.55|2336.35|2321.55|2335.08|2320.28|20
1738445930000|2025-02-01 21:38:50|2336.44|2321.64|2336.48|2321.68|2336.48|2321.68|2335.89|2321.09|15
1738445940000|2025-02-01 21:39:00|2336.47|2321.67|2337.33|2322.53|2337.36|2322.56|2335.76|2320.96|22
1738445950000|2025-02-01 21:39:10|2337.32|2322.52|2337.99|2323.19|2338.25|2323.45|2337.32|2322.52|23
1738445960000|2025-02-01 21:39:20|2337.95|2323.15|2335.47|2320.67|2338.15|2323.35|2334.79|2319.99|24
1738445970000|2025-02-01 21:39:30|2335.46|2320.66|2333.86|2319.06|2335.86|2321.06|2333.8|2319|20
1738445980000|2025-02-01 21:39:40|2333.8|2319|2332.91|2318.11|2333.84|2319.04|2332.5|2317.7|13
1738445990000|2025-02-01 21:39:50|2332.77|2317.97|2332.86|2318.06|2332.86|2318.06|2332.63|2317.83|6
1738446000000|2025-02-01 21:40:00|2332.91|2318.11|2333.15|2318.35|2333.15|2318.35|2332.75|2317.95|13
1738446010000|2025-02-01 21:40:10|2333.03|2318.23|2332.95|2318.15|2333.07|2318.27|2332.82|2318.02|21
1738446020000|2025-02-01 21:40:20|2333|2318.2|2333.49|2318.69|2333.49|2318.69|2332.98|2318.18|14
1738446030000|2025-02-01 21:40:30|2333.51|2318.71|2336.04|2321.24|2336.04|2321.24|2333.51|2318.71|21
1738446040000|2025-02-01 21:40:40|2336.3|2321.5|2336.65|2321.85|2337.15|2322.35|2336.15|2321.35|8
1738446050000|2025-02-01 21:40:50|2336.9|2322.1|2336.51|2321.71|2337.15|2322.35|2335.9|2321.1|8
1738446060000|2025-02-01 21:41:00|2336.49|2321.69|2334.03|2319.23|2336.51|2321.71|2334.03|2319.23|15
1738446070000|2025-02-01 21:41:10|2334.34|2319.54|2333.22|2318.42|2334.45|2319.65|2332.92|2318.12|21
1738446080000|2025-02-01 21:41:20|2333.2|2318.4|2333.17|2318.37|2333.47|2318.67|2333.05|2318.25|15
1738446090000|2025-02-01 21:41:30|2333.49|2318.69|2331.75|2316.95|2333.49|2318.69|2331.44|2316.64|15
1738446100000|2025-02-01 21:41:40|2331.67|2316.87|2330.86|2316.06|2331.71|2316.91|2330.8|2316|11
1738446110000|2025-02-01 21:41:50|2330.51|2315.71|2331.95|2317.15|2332.28|2317.48|2330.37|2315.57|32
1738446120000|2025-02-01 21:42:00|2332.2|2317.4|2330|2315.2|2332.22|2317.42|2330|2315.2|22
1738446130000|2025-02-01 21:42:10|2329.93|2315.13|2330.56|2315.76|2331.22|2316.42|2329.93|2315.13|24
1738446140000|2025-02-01 21:42:20|2330.9|2316.1|2330.84|2316.04|2331.02|2316.22|2329.86|2315.06|18
1738446150000|2025-02-01 21:42:30|2330.7|2315.9|2329.95|2315.15|2331.07|2316.27|2329.95|2315.15|22
1738446160000|2025-02-01 21:42:40|2329.91|2315.11|2332.81|2318.01|2332.85|2318.05|2329.44|2314.64|24
1738446170000|2025-02-01 21:42:50|2333.17|2318.37|2332.91|2318.11|2333.17|2318.37|2331.95|2317.15|24
1738446180000|2025-02-01 21:43:00|2332.83|2318.03|2331.9|2317.1|2332.94|2318.14|2330.62|2315.82|25
1738446190000|2025-02-01 21:43:10|2331.82|2317.02|2332.05|2317.25|2332.13|2317.33|2331.82|2317.02|10
1738446200000|2025-02-01 21:43:20|2332.14|2317.34|2332.02|2317.22|2332.14|2317.34|2332|2317.2|5
1738446210000|2025-02-01 21:43:30|2332.34|2317.54|2332.25|2317.45|2332.64|2317.84|2331.95|2317.15|15
1738446220000|2025-02-01 21:43:40|2332.04|2317.24|2332.84|2318.04|2332.95|2318.15|2331.94|2317.14|21
1738446230000|2025-02-01 21:43:50|2332.9|2318.1|2332.65|2317.85|2332.97|2318.17|2332.65|2317.85|7
1738446240000|2025-02-01 21:44:00|2333.02|2318.22|2333.3|2318.5|2333.3|2318.5|2333.02|2318.22|2
1738446250000|2025-02-01 21:44:10|2333.36|2318.56|2331.92|2317.12|2333.36|2318.56|2331.76|2316.96|12
1738446260000|2025-02-01 21:44:20|2331.8|2317|2332.88|2318.08|2332.9|2318.1|2331.77|2316.97|20
1738446270000|2025-02-01 21:44:30|2332.9|2318.1|2333.25|2318.45|2333.5|2318.7|2332.9|2318.1|15
1738446280000|2025-02-01 21:44:40|2333.4|2318.6|2333.25|2318.45|2333.4|2318.6|2333.05|2318.25|16
1738446290000|2025-02-01 21:44:50|2333.21|2318.41|2333.92|2319.12|2333.92|2319.12|2333.21|2318.41|17
1738446300000|2025-02-01 21:45:00|2334.25|2319.45|2333.49|2318.69|2335.36|2320.56|2333.07|2318.27|33
1738446310000|2025-02-01 21:45:10|2333.51|2318.71|2333.87|2319.07|2334.77|2319.97|2333.51|2318.71|25
1738446320000|2025-02-01 21:45:20|2333.85|2319.05|2333.36|2318.56|2333.85|2319.05|2333.24|2318.44|14
1738446330000|2025-02-01 21:45:30|2333.5|2318.7|2334.1|2319.3|2335.46|2320.66|2333.47|2318.67|23
1738446340000|2025-02-01 21:45:40|2334.47|2319.67|2334.51|2319.71|2334.51|2319.71|2334.09|2319.29|12
1738446350000|2025-02-01 21:45:50|2334.74|2319.94|2332.12|2317.32|2335.2|2320.4|2332.12|2317.32|25
1738446360000|2025-02-01 21:46:00|2332.15|2317.35|2333.45|2318.65|2333.5|2318.7|2332.15|2317.35|21
1738446370000|2025-02-01 21:46:10|2333.47|2318.67|2332.51|2317.71|2333.5|2318.7|2332.01|2317.21|21
1738446380000|2025-02-01 21:46:20|2332.5|2317.7|2329.59|2314.79|2332.51|2317.71|2329.59|2314.79|23
1738446390000|2025-02-01 21:46:30|2329.08|2314.28|2328.96|2314.16|2329.1|2314.3|2327.99|2313.19|27
1738446400000|2025-02-01 21:46:40|2328.95|2314.15|2330.04|2315.24|2330.1|2315.3|2328.88|2314.08|17
1738446410000|2025-02-01 21:46:50|2330|2315.2|2330.08|2315.28|2330.22|2315.42|2329.86|2315.06|16
1738446420000|2025-02-01 21:47:00|2330.29|2315.49|2329.4|2314.6|2330.29|2315.49|2329|2314.2|27
1738446430000|2025-02-01 21:47:10|2329.65|2314.85|2328.4|2313.6|2329.9|2315.1|2328.4|2313.6|8
1738446440000|2025-02-01 21:47:20|2327.9|2313.1|2329.35|2314.55|2329.35|2314.55|2327.9|2313.1|6
1738446450000|2025-02-01 21:47:30|2329.37|2314.57|2329.97|2315.17|2330|2315.2|2329.37|2314.57|23
1738446460000|2025-02-01 21:47:40|2329.95|2315.15|2329.94|2315.14|2330.45|2315.65|2329.91|2315.11|18
1738446470000|2025-02-01 21:47:50|2329.93|2315.13|2330.34|2315.54|2331.02|2316.22|2329.75|2314.95|21
1738446480000|2025-02-01 21:48:00|2330.26|2315.46|2329.9|2315.1|2331.09|2316.29|2329.9|2315.1|26
1738446490000|2025-02-01 21:48:10|2329.88|2315.08|2329.98|2315.18|2330.24|2315.44|2329.74|2314.94|20
1738446500000|2025-02-01 21:48:20|2330|2315.2|2329.98|2315.18|2330.49|2315.69|2329.9|2315.1|20
1738446510000|2025-02-01 21:48:30|2329.97|2315.17|2328.15|2313.35|2330.05|2315.25|2328.15|2313.35|21
1738446520000|2025-02-01 21:48:40|2328.02|2313.22|2329.27|2314.47|2329.27|2314.47|2328.02|2313.22|21
1738446530000|2025-02-01 21:48:50|2329.3|2314.5|2330.01|2315.21|2330.25|2315.45|2329.3|2314.5|24
1738446540000|2025-02-01 21:49:00|2330.04|2315.24|2328.94|2314.14|2330.04|2315.24|2328.29|2313.49|18
1738446550000|2025-02-01 21:49:10|2329.52|2314.72|2328.46|2313.66|2329.52|2314.72|2328.25|2313.45|20
1738446560000|2025-02-01 21:49:20|2328.44|2313.64|2328.39|2313.59|2328.49|2313.69|2328.22|2313.42|12
1738446570000|2025-02-01 21:49:30|2328.44|2313.64|2328.44|2313.64|2329.17|2314.37|2328.2|2313.4|16
1738446580000|2025-02-01 21:49:40|2328.39|2313.59|2328.24|2313.44|2328.39|2313.59|2328.17|2313.37|12
1738446590000|2025-02-01 21:49:50|2328.1|2313.3|2328.51|2313.71|2328.51|2313.71|2327|2312.2|24
1738446600000|2025-02-01 21:50:00|2328.13|2313.33|2328.4|2313.6|2328.4|2313.6|2327.36|2312.56|17
1738446610000|2025-02-01 21:50:10|2328.81|2314.01|2330.44|2315.64|2331|2316.2|2328.81|2314.01|24
1738446620000|2025-02-01 21:50:20|2330.45|2315.65|2328.15|2313.35|2330.45|2315.65|2327.65|2312.85|15
1738446630000|2025-02-01 21:50:30|2328.4|2313.6|2330.36|2315.56|2330.51|2315.71|2328.4|2313.6|8
1738446640000|2025-02-01 21:50:40|2329.75|2314.95|2327.67|2312.87|2329.75|2314.95|2327.63|2312.83|23
1738446650000|2025-02-01 21:50:50|2328.25|2313.45|2327.38|2312.58|2328.48|2313.68|2326.39|2311.59|28
1738446660000|2025-02-01 21:51:00|2327.28|2312.48|2328.17|2313.37|2328.47|2313.67|2327.26|2312.46|28
1738446670000|2025-02-01 21:51:10|2328.49|2313.69|2329.17|2314.37|2330|2315.2|2328.46|2313.66|29
1738446680000|2025-02-01 21:51:20|2329.03|2314.23|2330.47|2315.67|2330.49|2315.69|2328.96|2314.16|25
1738446690000|2025-02-01 21:51:30|2331.05|2316.25|2333.02|2318.22|2333.1|2318.3|2331.05|2316.25|30
1738446700000|2025-02-01 21:51:40|2333.1|2318.3|2331.89|2317.09|2333.12|2318.32|2331.87|2317.07|19
1738446710000|2025-02-01 21:51:50|2332.2|2317.4|2332.46|2317.66|2333.05|2318.25|2331.97|2317.17|24
1738446720000|2025-02-01 21:52:00|2333.04|2318.24|2332.56|2317.76|2333.13|2318.33|2331.27|2316.47|33
1738446730000|2025-02-01 21:52:10|2332.81|2318.01|2334.83|2320.03|2334.87|2320.07|2332.81|2318.01|24
1738446740000|2025-02-01 21:52:20|2334.84|2320.04|2335.31|2320.51|2336.2|2321.4|2334.84|2320.04|25
1738446750000|2025-02-01 21:52:30|2334.96|2320.16|2335.12|2320.32|2335.28|2320.48|2334.07|2319.27|19
1738446760000|2025-02-01 21:52:40|2335.09|2320.29|2333.39|2318.59|2335.09|2320.29|2333.39|2318.59|22
1738446770000|2025-02-01 21:52:50|2333.37|2318.57|2333.45|2318.65|2333.53|2318.73|2333.15|2318.35|14
1738446780000|2025-02-01 21:53:00|2333.52|2318.72|2332.18|2317.38|2333.55|2318.75|2332.15|2317.35|21
1738446790000|2025-02-01 21:53:10|2332.2|2317.4|2332.94|2318.14|2333.17|2318.37|2332.01|2317.21|15
1738446800000|2025-02-01 21:53:20|2332.53|2317.73|2332.51|2317.71|2333|2318.2|2332.51|2317.71|14
1738446810000|2025-02-01 21:53:30|2332.5|2317.7|2333.5|2318.7|2333.5|2318.7|2332.5|2317.7|15
1738446820000|2025-02-01 21:53:40|2333.52|2318.72|2334.15|2319.35|2334.15|2319.35|2333.15|2318.35|6
1738446830000|2025-02-01 21:53:50|2333.65|2318.85|2333.41|2318.61|2333.65|2318.85|2332.9|2318.1|6
1738446840000|2025-02-01 21:54:00|2333.03|2318.23|2332.3|2317.5|2333.03|2318.23|2332.06|2317.26|15
1738446850000|2025-02-01 21:54:10|2332.21|2317.41|2331.37|2316.57|2332.27|2317.47|2331.11|2316.31|20
1738446860000|2025-02-01 21:54:20|2331.16|2316.36|2330.29|2315.49|2331.16|2316.36|2329.96|2315.16|23
1738446870000|2025-02-01 21:54:30|2330.08|2315.28|2329.9|2315.1|2330.8|2316|2329.9|2315.1|15
1738446880000|2025-02-01 21:54:40|2329.55|2314.75|2327.04|2312.24|2329.56|2314.76|2327.04|2312.24|23
1738446890000|2025-02-01 21:54:50|2327.06|2312.26|2325.85|2311.05|2327.06|2312.26|2325.85|2311.05|21
1738446900000|2025-02-01 21:55:00|2325.99|2311.19|2327.54|2312.74|2327.54|2312.74|2325.56|2310.76|26
1738446910000|2025-02-01 21:55:10|2327.53|2312.73|2327.52|2312.72|2327.62|2312.82|2326.89|2312.09|24
1738446920000|2025-02-01 21:55:20|2327.51|2312.71|2324.96|2310.16|2327.51|2312.71|2324.95|2310.15|20
1738446930000|2025-02-01 21:55:30|2325.21|2310.41|2325.15|2310.35|2325.24|2310.44|2325.04|2310.24|20
1738446940000|2025-02-01 21:55:40|2325.14|2310.34|2324.22|2309.42|2325.14|2310.34|2324.22|2309.42|9
1738446950000|2025-02-01 21:55:50|2324.3|2309.5|2324.19|2309.39|2324.3|2309.5|2324.19|2309.39|2
1738446960000|2025-02-01 21:56:00|2324.4|2309.6|2324.5|2309.7|2325.39|2310.59|2324.4|2309.6|19
1738446970000|2025-02-01 21:56:10|2324.51|2309.71|2325.47|2310.67|2325.51|2310.71|2324.51|2309.71|18
1738446980000|2025-02-01 21:56:20|2325.45|2310.65|2324.99|2310.19|2326.18|2311.38|2324.37|2309.57|21
1738446990000|2025-02-01 21:56:30|2324.98|2310.18|2326.35|2311.55|2326.35|2311.55|2324.95|2310.15|22
1738447000000|2025-02-01 21:56:40|2326.33|2311.53|2326.44|2311.64|2326.44|2311.64|2325.95|2311.15|21
1738447010000|2025-02-01 21:56:50|2326.33|2311.53|2332.65|2317.85|2332.65|2317.85|2325.03|2310.23|27
1738447020000|2025-02-01 21:57:00|2332.9|2318.1|2333.15|2318.35|2334.15|2319.35|2332.65|2317.85|18
1738447030000|2025-02-01 21:57:10|2332.9|2318.1|2334.49|2319.69|2334.49|2319.69|2332.9|2318.1|11
1738447040000|2025-02-01 21:57:20|2334.39|2319.59|2334.44|2319.64|2334.44|2319.64|2333.28|2318.48|16
1738447050000|2025-02-01 21:57:30|2334.45|2319.65|2334.26|2319.46|2334.45|2319.65|2333.86|2319.06|16
1738447060000|2025-02-01 21:57:40|2334.23|2319.43|2334.98|2320.18|2335.07|2320.27|2334.23|2319.43|21
1738447070000|2025-02-01 21:57:50|2335|2320.2|2336.23|2321.43|2336.23|2321.43|2335|2320.2|17
1738447080000|2025-02-01 21:58:00|2336.55|2321.75|2335|2320.2|2336.55|2321.75|2335|2320.2|14
1738447090000|2025-02-01 21:58:10|2334.97|2320.17|2334.59|2319.79|2335.02|2320.22|2334.36|2319.56|13
1738447100000|2025-02-01 21:58:20|2334.38|2319.58|2331.28|2316.48|2334.38|2319.58|2330.74|2315.94|25
1738447110000|2025-02-01 21:58:30|2331.3|2316.5|2330.31|2315.51|2331.3|2316.5|2330.1|2315.3|15
1738447120000|2025-02-01 21:58:40|2330.3|2315.5|2329.45|2314.65|2330.48|2315.68|2329.44|2314.64|15
1738447130000|2025-02-01 21:58:50|2329.44|2314.64|2329.46|2314.66|2329.48|2314.68|2329.02|2314.22|9
1738447140000|2025-02-01 21:59:00|2329.36|2314.56|2326.89|2312.09|2329.36|2314.56|2326.89|2312.09|19
1738447150000|2025-02-01 21:59:10|2326.9|2312.1|2327.17|2312.37|2327.46|2312.66|2326.12|2311.32|20
1738447160000|2025-02-01 21:59:20|2327.26|2312.46|2324.12|2309.32|2327.26|2312.46|2324.02|2309.22|22
1738447170000|2025-02-01 21:59:30|2324.1|2309.3|2324.12|2309.32|2324.12|2309.32|2323.68|2308.88|13
1738447180000|2025-02-01 21:59:40|2324.1|2309.3|2323.6|2308.8|2324.1|2309.3|2323.6|2308.8|13
1738447190000|2025-02-01 21:59:50|2323.58|2308.78|2324.52|2309.72|2324.52|2309.72|2323.49|2308.69|18
1738447200000|2025-02-01 22:00:00|2324.51|2309.71|2323.71|2308.91|2324.54|2309.74|2323.42|2308.62|15
1738447210000|2025-02-01 22:00:10|2323.64|2308.84|2322.15|2307.35|2323.64|2308.84|2321.4|2306.6|7
1738447220000|2025-02-01 22:00:20|2322.65|2307.85|2324.25|2309.45|2324.25|2309.45|2322.65|2307.85|9
1738447230000|2025-02-01 22:00:30|2324.29|2309.49|2326.1|2311.3|2326.34|2311.54|2324.29|2309.49|25
1738447240000|2025-02-01 22:00:40|2326.11|2311.31|2327.37|2312.57|2327.37|2312.57|2326.05|2311.25|21
1738447250000|2025-02-01 22:00:50|2327.4|2312.6|2327.46|2312.66|2327.55|2312.75|2327.06|2312.26|17
1738447260000|2025-02-01 22:01:00|2327.45|2312.65|2326.09|2311.29|2327.77|2312.97|2325.97|2311.17|22
1738447270000|2025-02-01 22:01:10|2326.33|2311.53|2327.55|2312.75|2327.55|2312.75|2326|2311.2|21
1738447280000|2025-02-01 22:01:20|2327.57|2312.77|2327.23|2312.43|2328.33|2313.53|2327.23|2312.43|17
1738447290000|2025-02-01 22:01:30|2327.28|2312.48|2327.8|2313|2327.8|2313|2326.93|2312.13|20
1738447300000|2025-02-01 22:01:40|2327.87|2313.07|2331.32|2316.52|2331.32|2316.52|2327.87|2313.07|22
1738447310000|2025-02-01 22:01:50|2331.3|2316.5|2331.4|2316.6|2332.02|2317.22|2331.24|2316.44|13
1738447320000|2025-02-01 22:02:00|2331.47|2316.67|2330.46|2315.66|2331.54|2316.74|2330.46|2315.66|14
1738447330000|2025-02-01 22:02:10|2330.47|2315.67|2329.44|2314.64|2330.47|2315.67|2329.25|2314.45|11
1738447340000|2025-02-01 22:02:20|2329.21|2314.41|2330.39|2315.59|2330.39|2315.59|2328.39|2313.59|22
1738447350000|2025-02-01 22:02:30|2330.43|2315.63|2332.45|2317.65|2332.51|2317.71|2330.43|2315.63|22
1738447360000|2025-02-01 22:02:40|2332.53|2317.73|2333.08|2318.28|2333.08|2318.28|2331.92|2317.12|23
1738447370000|2025-02-01 22:02:50|2333.07|2318.27|2334.13|2319.33|2334.13|2319.33|2333.07|2318.27|17
1738447380000|2025-02-01 22:03:00|2334.12|2319.32|2333.48|2318.68|2334.37|2319.57|2332.93|2318.13|19
1738447390000|2025-02-01 22:03:10|2333.8|2319|2334.47|2319.67|2334.54|2319.74|2333.78|2318.98|14
1738447400000|2025-02-01 22:03:20|2334.45|2319.65|2333.9|2319.1|2335.09|2320.29|2333.9|2319.1|25
1738447410000|2025-02-01 22:03:30|2333.4|2318.6|2332.9|2318.1|2333.4|2318.6|2332.65|2317.85|6
1738447420000|2025-02-01 22:03:40|2332.4|2317.6|2333.42|2318.62|2333.47|2318.67|2331.9|2317.1|10
1738447430000|2025-02-01 22:03:50|2333.45|2318.65|2334.8|2320|2334.98|2320.18|2333.45|2318.65|25
1738447440000|2025-02-01 22:04:00|2334.81|2320.01|2333.94|2319.14|2335.05|2320.25|2332.34|2317.54|29
1738447450000|2025-02-01 22:04:10|2333.96|2319.16|2334.03|2319.23|2334.08|2319.28|2333.25|2318.45|25
1738447460000|2025-02-01 22:04:20|2333.98|2319.18|2333.13|2318.33|2334.48|2319.68|2333.11|2318.31|21
1738447470000|2025-02-01 22:04:30|2333.08|2318.28|2334.46|2319.66|2334.47|2319.67|2333|2318.2|23
1738447480000|2025-02-01 22:04:40|2334.48|2319.68|2334.23|2319.43|2335.44|2320.64|2334.23|2319.43|22
1738447490000|2025-02-01 22:04:50|2334.06|2319.26|2335.86|2321.06|2335.89|2321.09|2334.06|2319.26|21
1738447500000|2025-02-01 22:05:00|2335.84|2321.04|2337.08|2322.28|2337.08|2322.28|2335.84|2321.04|22
1738447510000|2025-02-01 22:05:10|2337.13|2322.33|2337.77|2322.97|2337.89|2323.09|2336.72|2321.92|26
1738447520000|2025-02-01 22:05:20|2337.89|2323.09|2334.35|2319.55|2337.89|2323.09|2334.35|2319.55|25
1738447530000|2025-02-01 22:05:30|2334.3|2319.5|2335.56|2320.76|2335.56|2320.76|2334.1|2319.3|20
1738447540000|2025-02-01 22:05:40|2335.68|2320.88|2335.22|2320.42|2336.19|2321.39|2335.22|2320.42|11
1738447550000|2025-02-01 22:05:50|2335.17|2320.37|2335.34|2320.54|2335.51|2320.71|2335.01|2320.21|11
1738447560000|2025-02-01 22:06:00|2335.36|2320.56|2335.11|2320.31|2335.41|2320.61|2334.51|2319.71|21
1738447570000|2025-02-01 22:06:10|2335.06|2320.26|2335.09|2320.29|2335.69|2320.89|2335.04|2320.24|23
1738447580000|2025-02-01 22:06:20|2335.05|2320.25|2333.42|2318.62|2335.05|2320.25|2333.06|2318.26|22
1738447590000|2025-02-01 22:06:30|2333.44|2318.64|2331.04|2316.24|2334.33|2319.53|2331.04|2316.24|29
1738447600000|2025-02-01 22:06:40|2330.93|2316.13|2328.65|2313.85|2330.93|2316.13|2328.65|2313.85|18
1738447610000|2025-02-01 22:06:50|2328.9|2314.1|2327.65|2312.85|2329.15|2314.35|2327.65|2312.85|6
1738447620000|2025-02-01 22:07:00|2328.2|2313.4|2329.43|2314.63|2329.49|2314.69|2328.01|2313.21|23
1738447630000|2025-02-01 22:07:10|2329.45|2314.65|2330.07|2315.27|2330.09|2315.29|2329.45|2314.65|12
1738447640000|2025-02-01 22:07:20|2330.22|2315.42|2331.52|2316.72|2331.54|2316.74|2330.22|2315.42|22
1738447650000|2025-02-01 22:07:30|2331.51|2316.71|2332.05|2317.25|2332.34|2317.54|2331.51|2316.71|13
1738447660000|2025-02-01 22:07:40|2332.03|2317.23|2332.36|2317.56|2332.43|2317.63|2331.2|2316.4|18
1738447670000|2025-02-01 22:07:50|2332.35|2317.55|2330.96|2316.16|2332.36|2317.56|2330.81|2316.01|22
1738447680000|2025-02-01 22:08:00|2330.95|2316.15|2330.13|2315.33|2331.3|2316.5|2329.9|2315.1|24
1738447690000|2025-02-01 22:08:10|2330.17|2315.37|2331.17|2316.37|2331.39|2316.59|2329.92|2315.12|19
1738447700000|2025-02-01 22:08:20|2331.16|2316.36|2327.84|2313.04|2331.35|2316.55|2327.84|2313.04|25
1738447710000|2025-02-01 22:08:30|2327.87|2313.07|2327.84|2313.04|2327.87|2313.07|2327.84|2313.04|2
1738447720000|2025-02-01 22:08:40|2327.86|2313.06|2327.47|2312.67|2328.33|2313.53|2327.38|2312.58|19
1738447730000|2025-02-01 22:08:50|2327.73|2312.93|2325.85|2311.05|2327.97|2313.17|2325.85|2311.05|26
1738447740000|2025-02-01 22:09:00|2325.89|2311.09|2325.05|2310.25|2325.89|2311.09|2324.96|2310.16|17
1738447750000|2025-02-01 22:09:10|2325.02|2310.22|2326.08|2311.28|2326.1|2311.3|2324.9|2310.1|20
1738447760000|2025-02-01 22:09:20|2326|2311.2|2326.04|2311.24|2326.09|2311.29|2325.95|2311.15|6
1738447770000|2025-02-01 22:09:30|2325.98|2311.18|2325.92|2311.12|2326.25|2311.45|2325.02|2310.22|16
1738447780000|2025-02-01 22:09:40|2325.94|2311.14|2326.95|2312.15|2326.98|2312.18|2325.9|2311.1|19
1738447790000|2025-02-01 22:09:50|2326.97|2312.17|2327.03|2312.23|2327.34|2312.54|2326.97|2312.17|14
1738447800000|2025-02-01 22:10:00|2326.97|2312.17|2326.65|2311.85|2326.97|2312.17|2325.65|2310.85|7
1738447810000|2025-02-01 22:10:10|2326.9|2312.1|2326.85|2312.05|2326.9|2312.1|2326.65|2311.85|5
1738447820000|2025-02-01 22:10:20|2326.79|2311.99|2326.42|2311.62|2327.29|2312.49|2325.99|2311.19|23
1738447830000|2025-02-01 22:10:30|2326.38|2311.58|2324.3|2309.5|2326.38|2311.58|2324.22|2309.42|20
1738447840000|2025-02-01 22:10:40|2324.33|2309.53|2324.42|2309.62|2324.51|2309.71|2324.1|2309.3|14
1738447850000|2025-02-01 22:10:50|2324.55|2309.75|2326.14|2311.34|2326.14|2311.34|2324.38|2309.58|19
1738447860000|2025-02-01 22:11:00|2326.2|2311.4|2326.5|2311.7|2326.5|2311.7|2324.9|2310.1|27
1738447870000|2025-02-01 22:11:10|2326.51|2311.71|2324.92|2310.12|2326.51|2311.71|2324.79|2309.99|18
1738447880000|2025-02-01 22:11:20|2325.09|2310.29|2325.3|2310.5|2325.41|2310.61|2324.22|2309.42|24
1738447890000|2025-02-01 22:11:30|2325.43|2310.63|2323.9|2309.1|2325.43|2310.63|2323.9|2309.1|21
1738447900000|2025-02-01 22:11:40|2323.63|2308.83|2322.48|2307.68|2323.63|2308.83|2321.53|2306.73|28
1738447910000|2025-02-01 22:11:50|2322.52|2307.72|2323.44|2308.64|2323.44|2308.64|2322.52|2307.72|12
1738447920000|2025-02-01 22:12:00|2323.38|2308.58|2321.68|2306.88|2323.38|2308.58|2321.68|2306.88|24
1738447930000|2025-02-01 22:12:10|2321.57|2306.77|2322.07|2307.27|2322.1|2307.3|2321.57|2306.77|15
1738447940000|2025-02-01 22:12:20|2322.03|2307.23|2321.23|2306.43|2322.04|2307.24|2321.23|2306.43|16
1738447950000|2025-02-01 22:12:30|2321.25|2306.45|2321.86|2307.06|2322|2307.2|2321.25|2306.45|24
1738447960000|2025-02-01 22:12:40|2321.88|2307.08|2321.34|2306.54|2322.03|2307.23|2321.25|2306.45|17
1738447970000|2025-02-01 22:12:50|2321.32|2306.52|2322.03|2307.23|2322.03|2307.23|2320.98|2306.18|11
1738447980000|2025-02-01 22:13:00|2322|2307.2|2320.38|2305.58|2322|2307.2|2320.24|2305.44|20
1738447990000|2025-02-01 22:13:10|2320.36|2305.56|2320.9|2306.1|2321.15|2306.35|2320.27|2305.47|19
1738448000000|2025-02-01 22:13:20|2320.65|2305.85|2322.15|2307.35|2322.9|2308.1|2320.65|2305.85|14
1738448010000|2025-02-01 22:13:30|2322.41|2307.61|2320.96|2306.16|2322.41|2307.61|2320.96|2306.16|20
1738448020000|2025-02-01 22:13:40|2320.95|2306.15|2320.08|2305.28|2321.12|2306.32|2320.08|2305.28|24
1738448030000|2025-02-01 22:13:50|2320.12|2305.32|2320.52|2305.72|2320.52|2305.72|2320.12|2305.32|14
1738448040000|2025-02-01 22:14:00|2320.54|2305.74|2319.51|2304.71|2321.43|2306.63|2319.38|2304.58|18
1738448050000|2025-02-01 22:14:10|2319.48|2304.68|2319.37|2304.57|2320.05|2305.25|2319.37|2304.57|15
1738448060000|2025-02-01 22:14:20|2319.34|2304.54|2319.46|2304.66|2319.49|2304.69|2319.17|2304.37|16
1738448070000|2025-02-01 22:14:30|2319.35|2304.55|2319.9|2305.1|2319.9|2305.1|2319.18|2304.38|16
1738448080000|2025-02-01 22:14:40|2319.88|2305.08|2319.57|2304.77|2320.1|2305.3|2319.57|2304.77|16
1738448090000|2025-02-01 22:14:50|2319.4|2304.6|2319.15|2304.35|2319.42|2304.62|2319.15|2304.35|14
1738448100000|2025-02-01 22:15:00|2319.37|2304.57|2319.83|2305.03|2320.05|2305.25|2318.98|2304.18|24
1738448110000|2025-02-01 22:15:10|2319.78|2304.98|2320.44|2305.64|2320.47|2305.67|2319.39|2304.59|25
1738448120000|2025-02-01 22:15:20|2320.46|2305.66|2321.03|2306.23|2321.19|2306.39|2320.02|2305.22|25
1738448130000|2025-02-01 22:15:30|2321.05|2306.25|2320.18|2305.38|2321.05|2306.25|2320.12|2305.32|16
1738448140000|2025-02-01 22:15:40|2320.17|2305.37|2321.91|2307.11|2321.91|2307.11|2320.17|2305.37|20
1738448150000|2025-02-01 22:15:50|2321.9|2307.1|2320.46|2305.66|2321.9|2307.1|2319.69|2304.89|25
1738448160000|2025-02-01 22:16:00|2320.5|2305.7|2319.88|2305.08|2320.5|2305.7|2319.86|2305.06|14
1738448170000|2025-02-01 22:16:10|2319.9|2305.1|2320.31|2305.51|2320.82|2306.02|2319.9|2305.1|20
1738448180000|2025-02-01 22:16:20|2320.28|2305.48|2320.49|2305.69|2320.53|2305.73|2319.95|2305.15|19
1738448190000|2025-02-01 22:16:30|2320.46|2305.66|2319.15|2304.35|2320.46|2305.66|2319.15|2304.35|9
1738448200000|2025-02-01 22:16:40|2319.65|2304.85|2318.15|2303.35|2320.15|2305.35|2318.15|2303.35|14
1738448210000|2025-02-01 22:16:50|2318.17|2303.37|2317.62|2302.82|2318.17|2303.37|2317.4|2302.6|18
1738448220000|2025-02-01 22:17:00|2317.51|2302.71|2319.3|2304.5|2319.44|2304.64|2317.45|2302.65|30
1738448230000|2025-02-01 22:17:10|2319.37|2304.57|2321.35|2306.55|2321.48|2306.68|2319.37|2304.57|22
1738448240000|2025-02-01 22:17:20|2321.21|2306.41|2321.22|2306.42|2321.47|2306.67|2320.45|2305.65|24
1738448250000|2025-02-01 22:17:30|2321.47|2306.67|2321.19|2306.39|2322.44|2307.64|2321.19|2306.39|22
1738448260000|2025-02-01 22:17:40|2321.14|2306.34|2322.29|2307.49|2322.58|2307.78|2321.14|2306.34|23
1738448270000|2025-02-01 22:17:50|2322.31|2307.51|2320.45|2305.65|2322.31|2307.51|2319.9|2305.1|27
1738448280000|2025-02-01 22:18:00|2320.43|2305.63|2320.57|2305.77|2320.66|2305.86|2320.23|2305.43|19
1738448290000|2025-02-01 22:18:10|2320.59|2305.79|2322.57|2307.77|2322.59|2307.79|2320.53|2305.73|18
1738448300000|2025-02-01 22:18:20|2322.54|2307.74|2320.44|2305.64|2322.54|2307.74|2320.03|2305.23|22
1738448310000|2025-02-01 22:18:30|2320.11|2305.31|2320.39|2305.59|2320.49|2305.69|2319.96|2305.16|14
1738448320000|2025-02-01 22:18:40|2320.4|2305.6|2320.34|2305.54|2320.51|2305.71|2320.34|2305.54|13
1738448330000|2025-02-01 22:18:50|2320.35|2305.55|2320.57|2305.77|2320.57|2305.77|2320.32|2305.52|10
1738448340000|2025-02-01 22:19:00|2320.52|2305.72|2319.39|2304.59|2320.52|2305.72|2319.39|2304.59|15
1738448350000|2025-02-01 22:19:10|2319.37|2304.57|2319.75|2304.95|2320.42|2305.62|2319.02|2304.22|27
1738448360000|2025-02-01 22:19:20|2319.71|2304.91|2318.27|2303.47|2319.71|2304.91|2317.55|2302.75|27
1738448370000|2025-02-01 22:19:30|2318.17|2303.37|2317.3|2302.5|2318.17|2303.37|2317.28|2302.48|14
1738448380000|2025-02-01 22:19:40|2317.08|2302.28|2315.15|2300.35|2317.08|2302.28|2314.47|2299.67|24
1738448390000|2025-02-01 22:19:50|2315.9|2301.1|2316.65|2301.85|2316.9|2302.1|2315.15|2300.35|14
1738448400000|2025-02-01 22:20:00|2316.9|2302.1|2315.6|2300.8|2316.9|2302.1|2315.15|2300.35|13
1738448410000|2025-02-01 22:20:10|2315.62|2300.82|2315.27|2300.47|2315.73|2300.93|2315.03|2300.23|15
1738448420000|2025-02-01 22:20:20|2315.25|2300.45|2315.49|2300.69|2315.49|2300.69|2314.87|2300.07|17
1738448430000|2025-02-01 22:20:30|2315.5|2300.7|2316.09|2301.29|2316.19|2301.39|2315.43|2300.63|22
1738448440000|2025-02-01 22:20:40|2316.08|2301.28|2315.99|2301.19|2316.08|2301.28|2315.99|2301.19|8
1738448450000|2025-02-01 22:20:50|2315.49|2300.69|2315.25|2300.45|2315.49|2300.69|2315.07|2300.27|15
1738448460000|2025-02-01 22:21:00|2315.24|2300.44|2315.25|2300.45|2316.22|2301.42|2315.22|2300.42|21
1738448470000|2025-02-01 22:21:10|2315.27|2300.47|2315.45|2300.65|2315.95|2301.15|2315.15|2300.35|14
1738448480000|2025-02-01 22:21:20|2315.39|2300.59|2316.36|2301.56|2316.43|2301.63|2315.35|2300.55|15
1738448490000|2025-02-01 22:21:30|2316.38|2301.58|2316.76|2301.96|2316.85|2302.05|2316.36|2301.56|13
1738448500000|2025-02-01 22:21:40|2316.91|2302.11|2316.93|2302.13|2317.08|2302.28|2316.81|2302.01|13
1738448510000|2025-02-01 22:21:50|2316.91|2302.11|2317.22|2302.42|2317.3|2302.5|2316.86|2302.06|20
1738448520000|2025-02-01 22:22:00|2317.23|2302.43|2316.05|2301.25|2317.23|2302.43|2316.05|2301.25|18
1738448530000|2025-02-01 22:22:10|2316.07|2301.27|2316.7|2301.9|2316.93|2302.13|2316.03|2301.23|17
1738448540000|2025-02-01 22:22:20|2316.68|2301.88|2316.72|2301.92|2316.82|2302.02|2316.03|2301.23|18
1738448550000|2025-02-01 22:22:30|2316.69|2301.89|2316.78|2301.98|2316.8|2302|2316.4|2301.6|17
1738448560000|2025-02-01 22:22:40|2316.76|2301.96|2317.04|2302.24|2317.05|2302.25|2316.73|2301.93|12
1738448570000|2025-02-01 22:22:50|2316.96|2302.16|2317.02|2302.22|2317.12|2302.32|2316.8|2302|17
1738448580000|2025-02-01 22:23:00|2317|2302.2|2314.9|2300.1|2317|2302.2|2314.9|2300.1|12
1738448590000|2025-02-01 22:23:10|2314.4|2299.6|2313.88|2299.08|2314.4|2299.6|2313.4|2298.6|6
1738448600000|2025-02-01 22:23:20|2313.87|2299.07|2312.69|2297.89|2313.87|2299.07|2312.65|2297.85|24
1738448610000|2025-02-01 22:23:30|2312.8|2298|2312.86|2298.06|2313.18|2298.38|2312.8|2298|14
1738448620000|2025-02-01 22:23:40|2312.87|2298.07|2313|2298.2|2313.19|2298.39|2312.87|2298.07|12
1738448630000|2025-02-01 22:23:50|2312.98|2298.18|2312.87|2298.07|2312.98|2298.18|2312.65|2297.85|10
1738448640000|2025-02-01 22:24:00|2312.93|2298.13|2313.86|2299.06|2313.88|2299.08|2312.93|2298.13|12
1738448650000|2025-02-01 22:24:10|2313.87|2299.07|2313.7|2298.9|2314.03|2299.23|2313.7|2298.9|15
1738448660000|2025-02-01 22:24:20|2313.85|2299.05|2314.03|2299.23|2314.03|2299.23|2313.7|2298.9|14
1738448670000|2025-02-01 22:24:30|2314.05|2299.25|2312.73|2297.93|2314.09|2299.29|2312.73|2297.93|16
1738448680000|2025-02-01 22:24:40|2312.86|2298.06|2312.88|2298.08|2312.88|2298.08|2312.72|2297.92|11
1738448690000|2025-02-01 22:24:50|2312.87|2298.07|2312.98|2298.18|2313.01|2298.21|2312.79|2297.99|11
1738448700000|2025-02-01 22:25:00|2312.99|2298.19|2313.52|2298.72|2313.52|2298.72|2312.99|2298.19|11
1738448710000|2025-02-01 22:25:10|2313.48|2298.68|2313.56|2298.76|2313.57|2298.77|2313.48|2298.68|5
1738448720000|2025-02-01 22:25:20|2313.68|2298.88|2313.8|2299|2313.82|2299.02|2313.65|2298.85|9
1738448730000|2025-02-01 22:25:30|2313.79|2298.99|2314.05|2299.25|2314.05|2299.25|2313.57|2298.77|17
1738448740000|2025-02-01 22:25:40|2314.04|2299.24|2313.94|2299.14|2314.04|2299.24|2313.94|2299.14|7
1738448750000|2025-02-01 22:25:50|2313.92|2299.12|2314.03|2299.23|2314.03|2299.23|2313.83|2299.03|7
1738448760000|2025-02-01 22:26:00|2314.02|2299.22|2313.22|2298.42|2314.02|2299.22|2313.2|2298.4|10
1738448770000|2025-02-01 22:26:10|2313.2|2298.4|2313.65|2298.85|2314.16|2299.36|2313.2|2298.4|13
1738448780000|2025-02-01 22:26:20|2313.9|2299.1|2314.4|2299.6|2314.4|2299.6|2313.9|2299.1|2
1738448800000|2025-02-01 22:26:40|2314.97|2300.17|2314.81|2300.01|2314.99|2300.19|2314.59|2299.79|6
1738448810000|2025-02-01 22:26:50|2314.47|2299.67|2313.06|2298.26|2314.47|2299.67|2313|2298.2|12
1738448820000|2025-02-01 22:27:00|2313.32|2298.52|2314.05|2299.25|2314.11|2299.31|2313.32|2298.52|18
1738448830000|2025-02-01 22:27:10|2314.09|2299.29|2313.24|2298.44|2314.09|2299.29|2313.07|2298.27|22
1738448840000|2025-02-01 22:27:20|2313.22|2298.42|2313.99|2299.19|2314.13|2299.33|2313.04|2298.24|12
1738448850000|2025-02-01 22:27:30|2314|2299.2|2314.13|2299.33|2314.15|2299.35|2313.48|2298.68|19
1738448860000|2025-02-01 22:27:40|2314.25|2299.45|2314.67|2299.87|2315.05|2300.25|2314.25|2299.45|18
1738448870000|2025-02-01 22:27:50|2314.64|2299.84|2314.28|2299.48|2314.82|2300.02|2314.28|2299.48|10
1738448880000|2025-02-01 22:28:00|2314.33|2299.53|2314.29|2299.49|2314.34|2299.54|2314.29|2299.49|7
1738448890000|2025-02-01 22:28:10|2314.22|2299.42|2314.6|2299.8|2314.98|2300.18|2314.22|2299.42|11
1738448900000|2025-02-01 22:28:20|2314.59|2299.79|2314.11|2299.31|2314.67|2299.87|2314.11|2299.31|13
1738448910000|2025-02-01 22:28:30|2314.07|2299.27|2314.36|2299.56|2314.36|2299.56|2313.86|2299.06|8
1738448920000|2025-02-01 22:28:40|2314.29|2299.49|2314.07|2299.27|2314.29|2299.49|2314.07|2299.27|11
1738448930000|2025-02-01 22:28:50|2314|2299.2|2313.15|2298.35|2314.01|2299.21|2313.15|2298.35|15
1738448940000|2025-02-01 22:29:00|2313.02|2298.22|2313.12|2298.32|2313.19|2298.39|2313.02|2298.22|12
1738448950000|2025-02-01 22:29:10|2313.1|2298.3|2312.29|2297.49|2313.1|2298.3|2312.27|2297.47|24
1738448960000|2025-02-01 22:29:20|2312.31|2297.51|2310.9|2296.1|2312.43|2297.63|2310.9|2296.1|16
1738448970000|2025-02-01 22:29:30|2310.92|2296.12|2309.73|2294.93|2310.92|2296.12|2309.73|2294.93|17
1738448980000|2025-02-01 22:29:40|2309.6|2294.8|2310.4|2295.6|2310.4|2295.6|2309.6|2294.8|11
1738448990000|2025-02-01 22:29:50|2310.65|2295.85|2310.9|2296.1|2310.9|2296.1|2310.65|2295.85|4
1738449000000|2025-02-01 22:30:00|2311.27|2296.47|2311.21|2296.41|2311.39|2296.59|2311.14|2296.34|11
1738449010000|2025-02-01 22:30:10|2311.2|2296.4|2310.14|2295.34|2311.25|2296.45|2310.09|2295.29|19
1738449020000|2025-02-01 22:30:20|2310.02|2295.22|2309.47|2294.67|2310.02|2295.22|2309.17|2294.37|25
1738449030000|2025-02-01 22:30:30|2309.36|2294.56|2309.03|2294.23|2309.41|2294.61|2309.03|2294.23|21
1738449040000|2025-02-01 22:30:40|2308.84|2294.04|2309.21|2294.41|2309.34|2294.54|2308.66|2293.86|19
1738449050000|2025-02-01 22:30:50|2309.28|2294.48|2308.69|2293.89|2309.32|2294.52|2308.69|2293.89|17
1738449060000|2025-02-01 22:31:00|2308.76|2293.96|2309.24|2294.44|2309.37|2294.57|2308.72|2293.92|27
1738449070000|2025-02-01 22:31:10|2309.22|2294.42|2309.24|2294.44|2309.29|2294.49|2308.9|2294.1|22
1738449080000|2025-02-01 22:31:20|2309.25|2294.45|2309.34|2294.54|2309.34|2294.54|2309.1|2294.3|13
1738449090000|2025-02-01 22:31:30|2309.3|2294.5|2309.33|2294.53|2309.34|2294.54|2309.3|2294.5|3
1738449100000|2025-02-01 22:31:40|2309.29|2294.49|2309.4|2294.6|2309.44|2294.64|2309.22|2294.42|19
1738449110000|2025-02-01 22:31:50|2309.6|2294.8|2314.29|2299.49|2314.34|2302.01|2307|2294.8|19
1738449120000|2025-02-01 22:32:00|2314.33|2299.53|2315.52|2300.72|2315.52|2300.72|2314.3|2299.5|11
1738449130000|2025-02-01 22:32:10|2315.51|2300.71|2315.54|2300.74|2315.54|2300.74|2315.51|2300.71|2
1738449140000|2025-02-01 22:32:20|2315.55|2300.75|2316.4|2301.6|2316.4|2301.6|2315.55|2300.75|13
1738449150000|2025-02-01 22:32:30|2316.44|2301.64|2318.36|2303.56|2318.36|2303.56|2316.44|2301.64|12
1738449160000|2025-02-01 22:32:40|2318.39|2303.59|2319.58|2304.78|2319.58|2304.78|2318.39|2303.59|12
1738449170000|2025-02-01 22:32:50|2319.56|2304.76|2321.82|2307.02|2321.82|2307.02|2319.56|2304.76|12
1738449180000|2025-02-01 22:33:00|2321.74|2306.94|2321.4|2306.6|2321.89|2307.09|2321.4|2306.6|5
1738449190000|2025-02-01 22:33:10|2321.9|2307.1|2323.18|2308.38|2323.21|2308.41|2321.9|2307.1|7
1738449200000|2025-02-01 22:33:20|2323.05|2308.25|2323.18|2308.38|2323.29|2308.49|2323.02|2308.22|16
1738449210000|2025-02-01 22:33:30|2323.17|2308.37|2323.15|2308.35|2323.18|2308.38|2323.15|2308.35|5
1738449220000|2025-02-01 22:33:40|2323.16|2308.36|2323.19|2308.39|2323.19|2308.39|2323.13|2308.33|5
1738449230000|2025-02-01 22:33:50|2323.18|2308.38|2322.81|2308.01|2323.18|2308.38|2322.81|2308.01|9
1738449240000|2025-02-01 22:34:00|2322.96|2308.16|2318.93|2304.13|2323.08|2308.28|2318.93|2304.13|28
1738449250000|2025-02-01 22:34:10|2318.03|2303.23|2312.04|2297.24|2318.03|2303.8|2308.04|2297.24|35
1738449260000|2025-02-01 22:34:20|2312.1|2297.3|2312.72|2297.92|2313.06|2298.26|2311.88|2297.08|26
1738449270000|2025-02-01 22:34:30|2312.75|2297.95|2311|2296.2|2312.83|2298.03|2310.74|2295.94|23
1738449280000|2025-02-01 22:34:40|2310.95|2296.15|2311.38|2296.58|2311.39|2296.59|2310.67|2295.87|12
1738449290000|2025-02-01 22:34:50|2311.39|2296.59|2311.98|2297.18|2312.29|2297.49|2311.39|2296.59|19
1738449300000|2025-02-01 22:35:00|2311.96|2297.16|2312.36|2297.56|2312.39|2297.59|2311.93|2297.13|10
1738449310000|2025-02-01 22:35:10|2312.33|2297.53|2310.49|2295.69|2312.33|2297.53|2310.48|2295.68|26
1738449320000|2025-02-01 22:35:20|2310.5|2295.7|2311.54|2296.74|2311.54|2296.74|2310.5|2295.7|16
1738449330000|2025-02-01 22:35:30|2311.56|2296.76|2311.94|2297.14|2311.94|2297.14|2311.4|2296.6|4
1738449340000|2025-02-01 22:35:40|2312|2297.2|2312.14|2297.34|2312.38|2297.58|2312|2297.2|12
1738449350000|2025-02-01 22:35:50|2312.13|2297.33|2312.39|2297.59|2312.39|2297.59|2312.13|2297.33|3
1738449360000|2025-02-01 22:36:00|2312.38|2297.58|2312.4|2297.6|2313.34|2298.54|2312.38|2297.58|15
1738449370000|2025-02-01 22:36:10|2312.39|2297.59|2311.9|2297.1|2312.39|2297.59|2311.9|2297.1|2
1738449390000|2025-02-01 22:36:30|2312.15|2297.35|2317.71|2302.91|2317.71|2307.56|2310.5|2297.1|10
1738449400000|2025-02-01 22:36:40|2317.95|2303.15|2321.51|2306.71|2321.51|2308.7|2312.98|2303.15|20
1738449410000|2025-02-01 22:36:50|2321.48|2306.68|2321.4|2306.6|2321.6|2306.8|2321.39|2306.59|6
1738449420000|2025-02-01 22:37:00|2321.39|2306.59|2321.4|2306.6|2321.4|2306.6|2321.39|2306.59|2
1738449430000|2025-02-01 22:37:10|2321.39|2306.59|2322.39|2307.59|2322.39|2307.59|2321.39|2306.59|12
1738449440000|2025-02-01 22:37:20|2322.4|2307.6|2320.42|2305.62|2322.41|2307.61|2320.42|2305.62|17
1738449450000|2025-02-01 22:37:30|2320.3|2305.5|2320.04|2305.24|2320.37|2305.57|2319.87|2305.07|17
1738449460000|2025-02-01 22:37:40|2320.09|2305.29|2319.94|2305.14|2320.38|2305.58|2319.94|2305.14|15
1738449470000|2025-02-01 22:37:50|2319.96|2305.16|2320.08|2305.28|2320.08|2305.28|2319.96|2305.16|2
1738449480000|2025-02-01 22:38:00|2320.09|2305.29|2320.53|2305.73|2320.54|2305.74|2320.09|2305.29|7
1738449490000|2025-02-01 22:38:10|2320.58|2305.78|2320.98|2306.18|2321.03|2306.23|2320.58|2305.78|6
1738449500000|2025-02-01 22:38:20|2321|2306.2|2320.98|2306.18|2321.09|2306.29|2320.98|2306.18|7
1738449510000|2025-02-01 22:38:30|2321|2306.2|2319.89|2305.09|2321.14|2306.34|2319.64|2304.84|17
1738449520000|2025-02-01 22:38:40|2319.91|2305.11|2319.24|2304.44|2319.91|2305.11|2319.17|2304.37|11
1738449530000|2025-02-01 22:38:50|2319.23|2304.43|2318.64|2303.84|2319.23|2304.43|2318.64|2303.84|6
1738449540000|2025-02-01 22:39:00|2318.85|2304.05|2318.3|2303.5|2318.85|2304.05|2318.12|2303.32|13
1738449550000|2025-02-01 22:39:10|2318.43|2303.63|2316.98|2302.18|2318.43|2303.63|2316.92|2302.12|20
1738449560000|2025-02-01 22:39:20|2316.85|2302.05|2317.02|2302.22|2317.05|2302.25|2316.85|2302.05|10
1738449570000|2025-02-01 22:39:30|2317.03|2302.23|2316.9|2302.1|2317.09|2302.29|2316.65|2301.85|6
1738449580000|2025-02-01 22:39:40|2317.15|2302.35|2317.65|2302.85|2317.65|2302.85|2317.15|2302.35|2
1738449590000|2025-02-01 22:39:50|2317.4|2302.6|2316.68|2301.88|2317.4|2302.6|2316.68|2301.88|5
1738449600000|2025-02-01 22:40:00|2316.73|2301.93|2318.07|2303.27|2318.08|2303.28|2316.73|2301.93|17
1738449610000|2025-02-01 22:40:10|2318.06|2303.26|2319.06|2304.26|2319.06|2304.26|2318.06|2303.26|14
1738449620000|2025-02-01 22:40:20|2319.05|2304.25|2318.05|2303.25|2319.59|2304.79|2317.79|2302.99|19
1738449630000|2025-02-01 22:40:30|2318.04|2303.24|2315.92|2301.12|2318.04|2303.24|2315.75|2300.95|10
1738449640000|2025-02-01 22:40:40|2315.88|2301.08|2316.15|2301.35|2316.17|2301.37|2315.75|2300.95|9
1738449650000|2025-02-01 22:40:50|2316.09|2301.29|2317.13|2302.33|2317.14|2302.34|2316.07|2301.27|11
1738449660000|2025-02-01 22:41:00|2317.16|2302.36|2318.07|2303.27|2318.07|2303.27|2317.16|2302.36|9
1738449670000|2025-02-01 22:41:10|2318.08|2303.28|2319.05|2304.25|2319.08|2304.28|2318.07|2303.27|12
1738449680000|2025-02-01 22:41:20|2319.1|2304.3|2320.28|2305.48|2320.28|2305.48|2319.1|2304.3|16
1738449690000|2025-02-01 22:41:30|2320.34|2305.54|2320.61|2305.81|2320.61|2305.81|2320.34|2305.54|7
1738449700000|2025-02-01 22:41:40|2320.62|2305.82|2321.11|2306.31|2321.13|2306.33|2320.62|2305.82|6
1738449710000|2025-02-01 22:41:50|2321.13|2306.33|2322.07|2307.27|2322.09|2307.29|2321.13|2306.33|12
1738449720000|2025-02-01 22:42:00|2322.09|2307.29|2321.38|2306.58|2322.34|2307.54|2321.38|2306.58|12
1738449730000|2025-02-01 22:42:10|2321.18|2306.38|2321.13|2306.33|2321.18|2306.38|2321.13|2306.33|2
1738449740000|2025-02-01 22:42:20|2321.14|2306.34|2323.04|2308.24|2323.04|2308.24|2321.14|2306.34|17
1738449750000|2025-02-01 22:42:30|2323.03|2308.23|2323.84|2309.04|2323.84|2309.04|2323.03|2308.23|12
1738449760000|2025-02-01 22:42:40|2323.87|2309.07|2324.56|2309.76|2324.57|2309.77|2323.87|2309.07|6
1738449770000|2025-02-01 22:42:50|2324.55|2309.75|2323.65|2308.85|2324.57|2309.77|2323.65|2308.85|3
1738449780000|2025-02-01 22:43:00|2324.56|2309.76|2324.56|2309.76|2324.56|2309.76|2324.56|2309.76|1
1738449790000|2025-02-01 22:43:10|2324.74|2309.94|2324.74|2309.94|2324.74|2309.94|2324.73|2309.93|3
1738449800000|2025-02-01 22:43:20|2324.76|2309.96|2324.84|2310.04|2324.85|2310.05|2324.76|2309.96|5
1738449810000|2025-02-01 22:43:30|2324.85|2310.05|2325.87|2311.07|2325.87|2311.07|2324.85|2310.05|6
1738449820000|2025-02-01 22:43:40|2325.88|2311.08|2325.82|2311.02|2325.9|2311.1|2325.81|2311.01|8
1738449830000|2025-02-01 22:43:50|2325.83|2311.03|2325.88|2311.08|2325.88|2311.08|2325.15|2310.35|14
1738449840000|2025-02-01 22:44:00|2325.89|2311.09|2327.01|2312.21|2327.07|2312.27|2325.88|2311.08|10
1738449850000|2025-02-01 22:44:10|2327.07|2312.27|2327.07|2312.27|2327.07|2312.27|2327.07|2312.27|1
1738449860000|2025-02-01 22:44:20|2327.17|2312.37|2327.16|2312.36|2327.3|2312.5|2327.16|2312.36|6
1738449870000|2025-02-01 22:44:30|2327.3|2312.5|2327.73|2312.93|2327.73|2312.93|2327.28|2312.48|6
1738449880000|2025-02-01 22:44:40|2327.8|2313|2327.89|2313.09|2328.52|2313.72|2327.8|2313|8
1738449890000|2025-02-01 22:44:50|2327.9|2313.1|2327.92|2313.12|2327.92|2313.12|2327.89|2313.09|7
1738449900000|2025-02-01 22:45:00|2327.93|2313.13|2327.86|2313.06|2328.67|2313.87|2327.86|2313.06|14
1738449910000|2025-02-01 22:45:10|2327.85|2313.05|2327.65|2312.85|2327.85|2313.05|2327.5|2312.7|11
1738449930000|2025-02-01 22:45:30|2327.57|2312.77|2327.1|2312.3|2327.85|2313.05|2327.1|2312.3|8
1738449940000|2025-02-01 22:45:40|2327.08|2312.28|2327.08|2312.28|2327.08|2312.28|2327.08|2312.28|1
1738449950000|2025-02-01 22:45:50|2326.81|2312.01|2325.13|2310.33|2326.81|2312.01|2325.13|2310.33|15
1738449960000|2025-02-01 22:46:00|2325.18|2310.38|2324.9|2310.1|2325.18|2310.38|2324.9|2310.1|3
1738449970000|2025-02-01 22:46:10|2325.38|2310.58|2325.38|2310.58|2325.38|2310.58|2325.38|2310.58|1
1738449980000|2025-02-01 22:46:20|2325.39|2310.59|2325.98|2311.18|2325.98|2311.18|2325.39|2310.59|4
1738449990000|2025-02-01 22:46:30|2325.93|2311.13|2324.11|2309.31|2325.93|2311.13|2324.11|2309.31|22
1738450000000|2025-02-01 22:46:40|2323.86|2309.06|2324.01|2309.21|2324.1|2309.3|2323.86|2309.06|8
1738450010000|2025-02-01 22:46:50|2323.98|2309.18|2322.62|2307.82|2323.98|2309.18|2322.46|2307.66|8
1738450020000|2025-02-01 22:47:00|2322.61|2307.81|2322.65|2307.85|2322.65|2307.85|2322.52|2307.72|4
1738450030000|2025-02-01 22:47:10|2322.72|2307.92|2322.65|2307.85|2322.72|2307.92|2322.63|2307.83|3
1738450040000|2025-02-01 22:47:20|2322.69|2307.89|2322.67|2307.87|2322.69|2307.89|2322.67|2307.87|2
1738450050000|2025-02-01 22:47:30|2322.69|2307.89|2322.67|2307.87|2322.69|2307.89|2322.67|2307.87|2
1738450060000|2025-02-01 22:47:40|2322.65|2307.85|2323.03|2308.23|2323.06|2308.26|2322.65|2307.85|7
1738450080000|2025-02-01 22:48:00|2322.88|2308.08|2321.71|2306.91|2322.88|2308.08|2321.71|2306.91|9
1738450090000|2025-02-01 22:48:10|2321.74|2306.94|2321|2306.2|2321.74|2306.94|2321|2306.2|4
1738450100000|2025-02-01 22:48:20|2321.01|2306.21|2322.35|2307.55|2322.35|2307.55|2320.94|2306.14|11
1738450110000|2025-02-01 22:48:30|2322.34|2307.54|2322.35|2307.55|2322.35|2307.55|2322.34|2307.54|2
1738450140000|2025-02-01 22:49:00|2321.88|2307.08|2322.23|2307.43|2322.24|2307.44|2321.88|2307.08|9
1738450150000|2025-02-01 22:49:10|2322.3|2307.5|2322.97|2308.17|2322.97|2308.17|2322.29|2307.49|7
1738450160000|2025-02-01 22:49:20|2322.96|2308.16|2322.4|2307.6|2322.96|2308.16|2322.4|2307.6|2
1738450180000|2025-02-01 22:49:40|2322.95|2308.15|2321.8|2307|2322.95|2308.15|2321.8|2307|11
1738450190000|2025-02-01 22:49:50|2321.83|2307.03|2322.88|2308.08|2323.04|2308.24|2321.8|2307|10
1738450200000|2025-02-01 22:50:00|2323|2308.2|2322.23|2307.43|2323.01|2308.21|2322.23|2307.43|10
1738450210000|2025-02-01 22:50:10|2322.25|2307.45|2321.87|2307.07|2322.25|2307.45|2321.87|2307.07|4
1738450220000|2025-02-01 22:50:20|2321.89|2307.09|2321.98|2307.18|2322.05|2307.25|2321.89|2307.09|8
1738450230000|2025-02-01 22:50:30|2321.97|2307.17|2322.05|2307.25|2322.05|2307.25|2321.97|2307.17|5
1738450240000|2025-02-01 22:50:40|2321.97|2307.17|2321.17|2306.37|2321.97|2307.17|2321.16|2306.36|5
1738450250000|2025-02-01 22:50:50|2321.19|2306.39|2322|2307.2|2322.19|2307.39|2321.19|2306.39|9
1738450260000|2025-02-01 22:51:00|2322.01|2307.21|2321.08|2306.28|2322.01|2307.21|2321.08|2306.28|7
1738450270000|2025-02-01 22:51:10|2321.05|2306.25|2320.92|2306.12|2321.05|2306.25|2320.92|2306.12|7
1738450280000|2025-02-01 22:51:20|2320.9|2306.1|2320.24|2305.44|2320.9|2306.1|2320.23|2305.43|9
1738450290000|2025-02-01 22:51:30|2320.22|2305.42|2320.11|2305.31|2320.22|2305.42|2320.11|2305.31|2
1738450300000|2025-02-01 22:51:40|2320.1|2305.3|2317.23|2302.43|2320.1|2305.3|2317.23|2302.43|18
1738450310000|2025-02-01 22:51:50|2316.35|2301.55|2314.8|2300|2316.35|2301.55|2314.8|2300|23
1738450320000|2025-02-01 22:52:00|2314.83|2300.03|2315.01|2300.21|2315.09|2300.29|2314.59|2299.79|14
1738450330000|2025-02-01 22:52:10|2314.96|2300.16|2313.99|2299.19|2314.97|2300.17|2313.99|2299.19|17
1738450340000|2025-02-01 22:52:20|2314|2299.2|2313.63|2298.83|2314|2299.2|2313.63|2298.83|3
1738450350000|2025-02-01 22:52:30|2313.62|2298.82|2313.11|2298.31|2313.8|2299|2313.03|2298.23|11
1738450360000|2025-02-01 22:52:40|2313.03|2298.23|2312.9|2298.1|2313.03|2298.23|2312.9|2298.1|2
1738450370000|2025-02-01 22:52:50|2312.65|2297.85|2312.49|2297.69|2312.82|2298.02|2312.49|2297.69|3
1738450380000|2025-02-01 22:53:00|2312.25|2297.45|2312.05|2297.25|2312.49|2297.69|2312.05|2297.25|9
1738450390000|2025-02-01 22:53:10|2312.03|2297.23|2311.02|2296.22|2312.05|2297.25|2311.02|2296.22|8
1738450400000|2025-02-01 22:53:20|2311.06|2296.26|2310.33|2295.53|2311.12|2296.32|2310.33|2295.53|23
1738450410000|2025-02-01 22:53:30|2310.25|2295.45|2309.9|2295.1|2310.25|2295.45|2309.88|2295.08|8
1738450420000|2025-02-01 22:53:40|2310.05|2295.25|2312.35|2297.55|2312.35|2297.55|2309.47|2294.67|29
1738450430000|2025-02-01 22:53:50|2312.44|2297.64|2313|2298.2|2313|2298.2|2312.33|2297.53|27
1738450440000|2025-02-01 22:54:00|2312.99|2298.19|2313.91|2299.11|2313.91|2299.11|2312.87|2298.07|17
1738450450000|2025-02-01 22:54:10|2313.9|2299.1|2315.02|2300.22|2315.11|2300.31|2313.9|2299.1|20
1738450460000|2025-02-01 22:54:20|2315.03|2300.23|2316.93|2302.13|2316.95|2302.15|2315.03|2300.23|19
1738450470000|2025-02-01 22:54:30|2316.95|2302.15|2316.05|2301.25|2317.06|2302.26|2316.05|2301.25|11
1738450480000|2025-02-01 22:54:40|2316.02|2301.22|2315.83|2301.03|2316.02|2301.22|2315.83|2301.03|6
1738450490000|2025-02-01 22:54:50|2315.85|2301.05|2312.86|2298.06|2315.98|2301.18|2312.84|2298.04|22
1738450500000|2025-02-01 22:55:00|2312.8|2298|2312.98|2298.18|2312.98|2298.18|2311.83|2297.03|17
1738450510000|2025-02-01 22:55:10|2313.03|2298.23|2314.97|2300.17|2315|2300.2|2313.03|2298.23|17
1738450520000|2025-02-01 22:55:20|2314.91|2300.11|2314.8|2300|2314.97|2300.17|2314.8|2300|7
1738450530000|2025-02-01 22:55:30|2314.82|2300.02|2316.64|2301.84|2316.71|2301.91|2314.82|2300.02|16
1738450540000|2025-02-01 22:55:40|2316.7|2301.9|2317.96|2303.16|2318.01|2303.21|2316.57|2301.77|21
1738450550000|2025-02-01 22:55:50|2318.03|2303.23|2318.65|2303.85|2318.65|2303.85|2317.65|2302.85|7
1738450560000|2025-02-01 22:56:00|2318.15|2303.35|2316.3|2301.5|2318.15|2303.35|2316.15|2301.35|10
1738450570000|2025-02-01 22:56:10|2316.26|2301.46|2316.11|2301.31|2316.26|2301.46|2316.11|2301.31|3
1738450580000|2025-02-01 22:56:20|2316.14|2301.34|2315.82|2301.02|2316.14|2301.34|2315.82|2301.02|2
1738450600000|2025-02-01 22:56:40|2315.84|2301.04|2315.82|2301.02|2316.44|2301.64|2315.82|2301.02|14
1738450610000|2025-02-01 22:56:50|2315.79|2300.99|2315.79|2300.99|2315.81|2301.01|2315.76|2300.96|8
1738450620000|2025-02-01 22:57:00|2315.76|2300.96|2315.97|2301.17|2316.08|2301.28|2315.68|2300.88|12
1738450630000|2025-02-01 22:57:10|2315.95|2301.15|2317.22|2302.42|2317.28|2302.48|2315.95|2301.15|14
1738450640000|2025-02-01 22:57:20|2317.64|2302.84|2316.25|2301.45|2317.91|2303.11|2316.25|2301.45|17
1738450650000|2025-02-01 22:57:30|2316.22|2301.42|2316.29|2301.49|2316.51|2301.71|2316.18|2301.38|8
1738450660000|2025-02-01 22:57:40|2316.4|2301.6|2316.92|2302.12|2316.99|2302.19|2316.29|2301.49|11
1738450670000|2025-02-01 22:57:50|2316.95|2302.15|2318.35|2303.55|2318.35|2303.55|2316.95|2302.15|13
1738450680000|2025-02-01 22:58:00|2318.34|2303.54|2318.15|2303.35|2318.35|2303.55|2318.15|2303.35|6
1738450690000|2025-02-01 22:58:10|2318.17|2303.37|2317.07|2302.27|2318.17|2303.37|2317.07|2302.27|10
1738450700000|2025-02-01 22:58:20|2317.23|2302.43|2317.2|2302.4|2317.23|2302.43|2317|2302.2|9
1738450710000|2025-02-01 22:58:30|2317.14|2302.34|2317.21|2302.41|2317.21|2302.41|2317.14|2302.34|2
1738450720000|2025-02-01 22:58:40|2317.17|2302.37|2317.9|2303.1|2317.9|2303.1|2317.17|2302.37|6
1738450730000|2025-02-01 22:58:50|2317.86|2303.06|2317.9|2303.1|2317.94|2303.14|2317.83|2303.03|6
1738450740000|2025-02-01 22:59:00|2317.91|2303.11|2318.49|2303.69|2318.49|2303.69|2317.91|2303.11|7
1738450750000|2025-02-01 22:59:10|2318.47|2303.67|2318.15|2303.35|2318.47|2303.67|2318.15|2303.35|2
1738450760000|2025-02-01 22:59:20|2318.51|2303.71|2318.51|2303.71|2318.51|2303.71|2318.51|2303.71|1
1738450770000|2025-02-01 22:59:30|2318.49|2303.69|2318.2|2303.4|2318.49|2303.69|2317.8|2303|9
1738450780000|2025-02-01 22:59:40|2318.23|2303.43|2319.27|2304.47|2319.32|2304.52|2318.17|2303.37|16
1738450790000|2025-02-01 22:59:50|2319.2|2304.4|2318.8|2304|2319.2|2304.4|2318.8|2304|6
1738450800000|2025-02-01 23:00:00|2318.79|2303.99|2316.65|2301.85|2318.79|2303.99|2315.6|2300.8|26
1738450810000|2025-02-01 23:00:10|2316.7|2301.9|2313.17|2298.37|2316.7|2301.9|2309.79|2294.99|35
1738450820000|2025-02-01 23:00:20|2313.18|2298.38|2314.85|2300.05|2314.85|2300.05|2312.73|2297.93|29
1738450830000|2025-02-01 23:00:30|2314.83|2300.03|2313.99|2299.19|2314.89|2300.09|2313.94|2299.14|20
1738450840000|2025-02-01 23:00:40|2314.2|2299.4|2315.34|2300.54|2315.36|2300.56|2314.2|2299.4|22
1738450850000|2025-02-01 23:00:50|2315.1|2300.3|2314.33|2299.53|2315.17|2300.37|2313.79|2298.99|21
1738450860000|2025-02-01 23:01:00|2314.27|2299.47|2316.23|2301.43|2316.23|2301.43|2314.1|2299.3|22
1738450870000|2025-02-01 23:01:10|2315.86|2301.06|2315.5|2300.7|2315.86|2301.06|2313.2|2298.4|27
1738450880000|2025-02-01 23:01:20|2315.49|2300.69|2316.29|2301.49|2316.36|2301.56|2315.49|2300.69|11
1738450890000|2025-02-01 23:01:30|2316.3|2301.5|2316.3|2301.5|2316.3|2301.5|2316.3|2301.5|1
1738450900000|2025-02-01 23:01:40|2316.29|2301.49|2315.97|2301.17|2316.29|2301.49|2315.87|2301.07|7
1738450910000|2025-02-01 23:01:50|2316.16|2301.36|2316.39|2301.59|2316.39|2301.59|2316.16|2301.36|2
1738450920000|2025-02-01 23:02:00|2316.4|2301.6|2315.9|2301.1|2317.07|2302.27|2315.87|2301.07|16
1738450930000|2025-02-01 23:02:10|2315.84|2301.04|2316.68|2301.88|2316.77|2301.97|2315.84|2301.04|10
1738450940000|2025-02-01 23:02:20|2316.71|2301.91|2316.65|2301.85|2317.62|2302.82|2316.6|2301.8|20
1738450950000|2025-02-01 23:02:30|2317.15|2302.35|2317.4|2302.6|2317.9|2303.1|2316.65|2301.85|11
1738450960000|2025-02-01 23:02:40|2317.65|2302.85|2318.64|2303.84|2318.64|2303.84|2317.4|2302.6|5
1738450970000|2025-02-01 23:02:50|2318.88|2304.08|2319.48|2304.68|2320.34|2305.54|2318.55|2303.75|30
1738450980000|2025-02-01 23:03:00|2319.51|2304.71|2319.9|2305.1|2319.95|2305.15|2318.95|2304.15|24
1738450990000|2025-02-01 23:03:10|2319.46|2304.66|2318.79|2303.99|2319.46|2304.66|2318.11|2303.31|18
1738451000000|2025-02-01 23:03:20|2318.52|2303.72|2318.2|2303.4|2318.52|2303.72|2318.03|2303.23|12
1738451010000|2025-02-01 23:03:30|2318.27|2303.47|2315.2|2300.4|2318.27|2303.47|2314.62|2299.82|25
1738451020000|2025-02-01 23:03:40|2315.15|2300.35|2315.46|2300.66|2317.33|2302.53|2313.82|2299.02|32
1738451030000|2025-02-01 23:03:50|2315.47|2300.67|2318.07|2303.27|2318.07|2303.27|2315.47|2300.67|28
1738451040000|2025-02-01 23:04:00|2318.08|2303.28|2317.88|2303.08|2318.96|2304.16|2316.79|2301.99|28
1738451050000|2025-02-01 23:04:10|2317.89|2303.09|2318.95|2304.15|2318.96|2304.16|2317.88|2303.08|18
1738451060000|2025-02-01 23:04:20|2318.89|2304.09|2316.96|2302.16|2319.37|2304.57|2316.85|2302.05|31
1738451070000|2025-02-01 23:04:30|2317|2302.2|2316.77|2301.97|2317.03|2302.23|2316.18|2301.38|26
1738451080000|2025-02-01 23:04:40|2316.27|2301.47|2312|2297.2|2316.27|2303.97|2307.24|2297.2|32
1738451090000|2025-02-01 23:04:50|2311.93|2297.13|2311.19|2296.39|2311.97|2297.17|2311|2296.2|24
1738451100000|2025-02-01 23:05:00|2311.02|2296.22|2311.84|2297.04|2311.85|2297.05|2310.95|2296.15|26
1738451110000|2025-02-01 23:05:10|2311.86|2297.06|2310.32|2295.52|2312.33|2297.53|2310.32|2295.52|27
1738451120000|2025-02-01 23:05:20|2310.15|2295.35|2313.8|2299|2314.38|2299.58|2310.15|2295.35|30
1738451130000|2025-02-01 23:05:30|2313.78|2298.98|2314.35|2299.55|2314.35|2299.55|2313.63|2298.83|23
1738451140000|2025-02-01 23:05:40|2314.33|2299.53|2312.65|2297.85|2314.33|2299.53|2311.9|2297.1|15
1738451150000|2025-02-01 23:05:50|2312.4|2297.6|2311.22|2296.42|2312.4|2297.6|2311.22|2296.42|5
1738451160000|2025-02-01 23:06:00|2311.32|2296.52|2313.08|2298.28|2313.24|2298.44|2311.32|2296.52|21
1738451170000|2025-02-01 23:06:10|2313.19|2298.39|2311.47|2296.67|2313.92|2299.12|2311.36|2296.56|20
1738451180000|2025-02-01 23:06:20|2311.24|2296.44|2308.84|2294.04|2311.73|2296.93|2308.84|2294.04|23
1738451190000|2025-02-01 23:06:30|2308.99|2294.19|2309.17|2294.37|2309.98|2295.18|2308.99|2294.19|27
1738451200000|2025-02-01 23:06:40|2309.63|2294.83|2311.07|2296.27|2311.07|2296.27|2309.63|2294.83|24
1738451210000|2025-02-01 23:06:50|2311.05|2296.25|2310.51|2295.71|2311.05|2296.25|2310.14|2295.34|15
1738451220000|2025-02-01 23:07:00|2310.35|2295.55|2310.38|2295.58|2311.05|2296.25|2309.8|2295|26
1738451230000|2025-02-01 23:07:10|2310.53|2295.73|2311.06|2296.26|2312.1|2297.3|2310.3|2295.5|27
1738451240000|2025-02-01 23:07:20|2311.05|2296.25|2311.65|2296.85|2311.82|2297.02|2311.05|2296.25|21
1738451250000|2025-02-01 23:07:30|2311.66|2296.86|2312.09|2297.29|2312.11|2297.31|2311.15|2296.35|17
1738451260000|2025-02-01 23:07:40|2312.12|2297.32|2313.02|2298.22|2314.05|2299.25|2312.12|2297.32|21
1738451270000|2025-02-01 23:07:50|2313.01|2298.21|2313.07|2298.27|2313.3|2298.5|2313.01|2298.21|10
1738451280000|2025-02-01 23:08:00|2313.05|2298.25|2311.91|2297.11|2313.05|2298.25|2311.05|2296.25|18
1738451290000|2025-02-01 23:08:10|2311.2|2296.4|2310.07|2295.27|2311.2|2296.4|2310.07|2295.27|24
1738451300000|2025-02-01 23:08:20|2310.14|2295.34|2310.17|2295.37|2310.34|2295.54|2309.87|2295.07|17
1738451310000|2025-02-01 23:08:30|2310.22|2295.42|2309.49|2294.69|2310.24|2295.44|2309.46|2294.66|10
1738451320000|2025-02-01 23:08:40|2309.45|2294.65|2309.37|2294.57|2309.45|2294.65|2308.41|2293.61|22
1738451330000|2025-02-01 23:08:50|2309.38|2294.58|2308.39|2293.59|2309.38|2294.58|2308.35|2293.55|15
1738451340000|2025-02-01 23:09:00|2308.4|2293.6|2306.9|2292.1|2308.52|2293.72|2306.9|2292.1|8
1738451350000|2025-02-01 23:09:10|2306.65|2291.85|2307.86|2293.06|2307.86|2293.06|2305.4|2290.6|10
1738451360000|2025-02-01 23:09:20|2307.92|2293.12|2309.85|2295.05|2309.85|2295.05|2307.04|2292.24|33
1738451370000|2025-02-01 23:09:30|2309.91|2295.11|2310.1|2295.3|2310.88|2296.08|2309.91|2295.11|27
1738451380000|2025-02-01 23:09:40|2310.12|2295.32|2311.1|2296.3|2311.1|2296.3|2310.12|2295.32|19
1738451390000|2025-02-01 23:09:50|2311.09|2296.29|2309.12|2294.32|2311.09|2296.29|2309.08|2294.28|26
1738451400000|2025-02-01 23:10:00|2308.93|2294.13|2310.3|2295.5|2310.34|2295.54|2307.95|2293.15|32
1738451410000|2025-02-01 23:10:10|2310.32|2295.52|2308.22|2293.42|2310.32|2295.52|2308.05|2293.25|24
1738451420000|2025-02-01 23:10:20|2308.24|2293.44|2307.22|2292.42|2308.78|2293.98|2307.13|2292.33|21
1738451430000|2025-02-01 23:10:30|2307.2|2292.4|2308.29|2293.49|2308.9|2294.1|2306.23|2291.43|26
1738451440000|2025-02-01 23:10:40|2308.19|2293.39|2307.13|2292.33|2308.25|2293.45|2306.35|2291.55|32
1738451450000|2025-02-01 23:10:50|2307.12|2292.32|2307.2|2292.4|2308|2293.2|2306.2|2291.4|24
1738451460000|2025-02-01 23:11:00|2307.22|2292.42|2307.81|2293.01|2309.2|2294.4|2306.85|2292.05|35
1738451470000|2025-02-01 23:11:10|2307.85|2293.05|2306.51|2291.71|2307.85|2293.05|2305.9|2291.1|27
1738451480000|2025-02-01 23:11:20|2306.73|2291.93|2307.07|2292.27|2308.2|2293.4|2306.73|2291.93|32
1738451490000|2025-02-01 23:11:30|2307.08|2292.28|2307.03|2292.23|2307.29|2292.49|2306.85|2292.05|26
1738451500000|2025-02-01 23:11:40|2306.83|2292.03|2307.07|2292.27|2307.19|2292.39|2306.06|2291.26|16
1738451510000|2025-02-01 23:11:50|2307.05|2292.25|2305.92|2291.12|2307.05|2292.25|2305.72|2290.92|20
1738451520000|2025-02-01 23:12:00|2305.93|2291.13|2307.09|2292.29|2307.1|2292.3|2305.93|2291.13|23
1738451530000|2025-02-01 23:12:10|2307.08|2292.28|2302.65|2287.85|2307.1|2292.3|2302.65|2287.85|25
1738451540000|2025-02-01 23:12:20|2302.9|2288.1|2304|2289.2|2304|2289.2|2302.65|2287.85|10
1738451550000|2025-02-01 23:12:30|2304.1|2289.3|2303.94|2289.14|2304.1|2289.3|2303.74|2288.94|18
1738451560000|2025-02-01 23:12:40|2303.87|2289.07|2303.46|2288.66|2303.89|2289.09|2303.24|2288.44|20
1738451570000|2025-02-01 23:12:50|2303.35|2288.55|2302.22|2287.42|2303.35|2288.55|2301.92|2287.12|21
1738451580000|2025-02-01 23:13:00|2302.15|2287.35|2302.18|2287.38|2302.63|2287.83|2301.43|2286.63|18
1738451590000|2025-02-01 23:13:10|2302.1|2287.3|2301.29|2286.49|2302.5|2287.7|2301.28|2286.48|14
1738451600000|2025-02-01 23:13:20|2301.26|2286.46|2300.24|2285.44|2301.8|2287|2300.05|2285.25|23
1738451610000|2025-02-01 23:13:30|2300.25|2285.45|2300.45|2285.65|2301.09|2286.29|2300.25|2285.45|18
1738451620000|2025-02-01 23:13:40|2300.46|2285.66|2299.17|2284.37|2300.46|2285.66|2299.06|2284.26|27
1738451630000|2025-02-01 23:13:50|2299.16|2284.36|2299.02|2284.22|2299.18|2284.38|2298.28|2283.48|32
1738451640000|2025-02-01 23:14:00|2299.09|2284.29|2299.14|2284.34|2299.15|2284.35|2298.25|2283.45|20
1738451650000|2025-02-01 23:14:10|2299.05|2284.25|2298.62|2283.82|2299.12|2284.32|2298.42|2283.62|18
1738451660000|2025-02-01 23:14:20|2298.61|2283.81|2299.15|2284.35|2299.17|2284.37|2298.6|2283.8|11
1738451670000|2025-02-01 23:14:30|2299.08|2284.28|2299.16|2284.36|2299.45|2284.65|2299.08|2284.28|13
1738451680000|2025-02-01 23:14:40|2299.28|2284.48|2299.05|2284.25|2301.12|2286.32|2299.05|2284.25|22
1738451690000|2025-02-01 23:14:50|2299|2284.2|2299.21|2284.41|2299.37|2284.57|2298.97|2284.17|14
1738451700000|2025-02-01 23:15:00|2299.19|2284.39|2301.45|2286.65|2302.21|2287.41|2299.16|2284.36|31
1738451710000|2025-02-01 23:15:10|2301.48|2286.68|2300.12|2285.32|2302.43|2287.63|2300.12|2285.32|30
1738451720000|2025-02-01 23:15:20|2300.23|2285.43|2301.24|2286.44|2301.68|2286.88|2299.99|2285.19|22
1738451730000|2025-02-01 23:15:30|2301.23|2286.43|2298.65|2283.85|2301.24|2286.44|2298.65|2283.85|7
1738451740000|2025-02-01 23:15:40|2299.09|2284.29|2299.1|2284.3|2299.1|2284.3|2299.09|2284.29|2
1738451750000|2025-02-01 23:15:50|2299.09|2284.29|2298.29|2283.49|2299.09|2284.29|2298.19|2283.39|16
1738451760000|2025-02-01 23:16:00|2298.25|2283.45|2300.05|2285.25|2300.24|2285.44|2297.91|2283.11|30
1738451770000|2025-02-01 23:16:10|2300.03|2285.23|2299.26|2284.46|2300.2|2285.4|2298.99|2284.19|23
1738451780000|2025-02-01 23:16:20|2299.25|2284.45|2299.2|2284.4|2299.25|2284.45|2298.21|2283.41|22
1738451790000|2025-02-01 23:16:30|2299.19|2284.39|2298.4|2283.6|2299.19|2284.39|2298.24|2283.44|18
1738451800000|2025-02-01 23:16:40|2298.69|2283.89|2296.97|2282.17|2298.69|2283.89|2296.76|2281.96|25
1738451810000|2025-02-01 23:16:50|2296.99|2282.19|2297.59|2282.79|2297.59|2282.79|2296.99|2282.19|17
1738451820000|2025-02-01 23:17:00|2297.57|2282.77|2297.19|2282.39|2298.2|2283.4|2297.18|2282.38|18
1738451830000|2025-02-01 23:17:10|2297.2|2282.4|2296.19|2281.39|2297.2|2282.4|2296.17|2281.37|17
1738451840000|2025-02-01 23:17:20|2296.15|2281.35|2296.16|2281.36|2296.2|2281.4|2295.97|2281.17|24
1738451850000|2025-02-01 23:17:30|2296.15|2281.35|2298.58|2283.78|2298.58|2283.78|2296.15|2281.35|17
1738451860000|2025-02-01 23:17:40|2298.71|2283.91|2298.9|2284.1|2300.01|2285.21|2298.71|2283.91|32
1738451870000|2025-02-01 23:17:50|2298.89|2284.09|2296.16|2281.36|2299.35|2284.55|2296.16|2281.36|21
1738451880000|2025-02-01 23:18:00|2296.11|2281.31|2295.92|2281.12|2296.42|2281.62|2295.92|2281.12|26
1738451890000|2025-02-01 23:18:10|2296.19|2281.39|2296.22|2281.42|2296.3|2281.5|2295.89|2281.09|16
1738451900000|2025-02-01 23:18:20|2296.3|2281.5|2299.77|2284.97|2300.19|2285.39|2296.29|2281.49|25
1738451910000|2025-02-01 23:18:30|2300.03|2285.23|2300.25|2285.45|2300.27|2285.47|2299.92|2285.12|18
1738451920000|2025-02-01 23:18:40|2300.26|2285.46|2301.15|2286.35|2302.11|2287.31|2300.26|2285.46|17
1738451930000|2025-02-01 23:18:50|2300.65|2285.85|2298.65|2283.85|2300.65|2285.85|2298.65|2283.85|7
1738451940000|2025-02-01 23:19:00|2299.15|2284.35|2299.19|2284.39|2299.65|2284.85|2298.65|2283.85|6
1738451950000|2025-02-01 23:19:10|2299.18|2284.38|2298.19|2283.39|2299.2|2284.4|2298.19|2283.39|20
1738451960000|2025-02-01 23:19:20|2298.18|2283.38|2298.16|2283.36|2298.18|2283.38|2296.92|2282.12|15
1738451970000|2025-02-01 23:19:30|2298.15|2283.35|2299.47|2284.67|2299.47|2284.67|2298.15|2283.35|20
1738451980000|2025-02-01 23:19:40|2299.87|2285.07|2298.13|2283.33|2299.88|2285.08|2298.13|2283.33|16
1738451990000|2025-02-01 23:19:50|2298.08|2283.28|2297.44|2282.64|2298.08|2283.28|2297.16|2282.36|16
1738452000000|2025-02-01 23:20:00|2297.42|2282.62|2294.33|2279.53|2297.42|2282.62|2294.33|2279.53|24
1738452010000|2025-02-01 23:20:10|2294.32|2279.52|2294.22|2279.42|2294.33|2279.53|2293.21|2278.41|19
1738452020000|2025-02-01 23:20:20|2294.19|2279.39|2294.09|2279.29|2294.3|2279.5|2293.88|2279.08|22
1738452030000|2025-02-01 23:20:30|2294.14|2279.34|2291.23|2276.43|2294.14|2279.34|2290.96|2276.16|23
1738452040000|2025-02-01 23:20:40|2291.07|2276.27|2292.22|2277.42|2292.28|2277.48|2290.49|2275.69|31
1738452050000|2025-02-01 23:20:50|2292.14|2277.34|2291.91|2277.11|2292.3|2277.5|2291.26|2276.46|18
1738452060000|2025-02-01 23:21:00|2291.9|2277.1|2294.2|2279.4|2294.2|2279.4|2291.22|2276.42|28
1738452070000|2025-02-01 23:21:10|2294.21|2279.41|2293.49|2278.69|2295.16|2280.36|2292.65|2277.85|26
1738452080000|2025-02-01 23:21:20|2294.25|2279.45|2295.13|2280.33|2295.26|2280.46|2293.93|2279.13|27
1738452090000|2025-02-01 23:21:30|2295.27|2280.47|2296.15|2281.35|2296.24|2281.44|2295.21|2280.41|20
1738452100000|2025-02-01 23:21:40|2295.74|2280.94|2296.15|2281.35|2296.21|2281.41|2295.4|2280.6|16
1738452110000|2025-02-01 23:21:50|2296.2|2281.4|2294.72|2279.92|2296.21|2281.41|2294.72|2279.92|20
1738452120000|2025-02-01 23:22:00|2294.28|2279.48|2294.65|2279.85|2295.65|2280.85|2294.28|2279.48|16
1738452130000|2025-02-01 23:22:10|2295.15|2280.35|2295.3|2280.5|2296.2|2281.4|2295.15|2280.35|9
1738452140000|2025-02-01 23:22:20|2295.32|2280.52|2295.29|2280.49|2296.17|2281.37|2295.21|2280.41|19
1738452150000|2025-02-01 23:22:30|2294.9|2280.1|2293.26|2278.46|2294.9|2280.1|2293.13|2278.33|21
1738452160000|2025-02-01 23:22:40|2293.21|2278.41|2291.8|2277|2293.21|2278.41|2291.54|2276.74|24
1738452170000|2025-02-01 23:22:50|2291.58|2276.78|2291.19|2276.39|2291.68|2276.88|2290.9|2276.1|13
1738452180000|2025-02-01 23:23:00|2291.2|2276.4|2292.32|2277.52|2292.32|2277.52|2291.2|2276.4|17
1738452190000|2025-02-01 23:23:10|2292.65|2277.85|2293.67|2278.87|2295.31|2280.51|2292.65|2277.85|32
1738452200000|2025-02-01 23:23:20|2293.1|2278.3|2291.39|2276.59|2293.43|2278.63|2291.13|2276.33|34
1738452210000|2025-02-01 23:23:30|2291.4|2276.6|2291.16|2276.36|2292.59|2277.79|2290.92|2276.12|25
1738452220000|2025-02-01 23:23:40|2291.13|2276.33|2290.65|2275.85|2291.26|2276.46|2290.54|2275.74|20
1738452230000|2025-02-01 23:23:50|2290.64|2275.84|2290.37|2275.57|2290.83|2276.03|2289.95|2275.15|20
1738452240000|2025-02-01 23:24:00|2290.67|2275.87|2293.82|2279.02|2294.28|2279.48|2290.66|2275.86|33
1738452250000|2025-02-01 23:24:10|2293.21|2278.41|2292.42|2277.62|2293.31|2278.51|2292.36|2277.56|24
1738452260000|2025-02-01 23:24:20|2292.46|2277.66|2294.44|2279.64|2294.44|2279.64|2292.44|2277.64|29
1738452270000|2025-02-01 23:24:30|2294.29|2279.49|2293.14|2278.34|2295.25|2280.45|2292.97|2278.17|24
1738452280000|2025-02-01 23:24:40|2293.16|2278.36|2291.85|2277.05|2293.28|2278.48|2291.75|2276.95|19
1738452290000|2025-02-01 23:24:50|2291.41|2276.61|2292.02|2277.22|2292.02|2277.22|2291.26|2276.46|12
1738452300000|2025-02-01 23:25:00|2292.08|2277.28|2290.33|2275.53|2292.6|2277.8|2288.72|2273.92|32
1738452310000|2025-02-01 23:25:10|2290.24|2275.44|2289.65|2274.85|2290.63|2275.83|2288.9|2274.1|21
1738452320000|2025-02-01 23:25:20|2289.15|2274.35|2288.57|2273.77|2289.15|2274.35|2287.9|2273.1|10
1738452330000|2025-02-01 23:25:30|2288.59|2273.79|2288.47|2273.67|2288.59|2273.79|2288.45|2273.65|5
1738452340000|2025-02-01 23:25:40|2288.64|2273.84|2288.37|2273.57|2288.69|2273.89|2288.37|2273.57|21
1738452350000|2025-02-01 23:25:50|2288.35|2273.55|2287.48|2272.68|2288.35|2273.55|2287.47|2272.67|12
1738452360000|2025-02-01 23:26:00|2287.47|2272.67|2287.2|2272.4|2287.49|2272.69|2285.4|2270.6|30
1738452370000|2025-02-01 23:26:10|2286.31|2271.51|2287.15|2272.35|2287.7|2272.9|2286.14|2271.34|30
1738452380000|2025-02-01 23:26:20|2287.17|2272.37|2287.14|2272.34|2288.33|2273.53|2287.14|2272.34|22
1738452390000|2025-02-01 23:26:30|2287.15|2272.35|2286.26|2271.46|2287.35|2272.55|2286.22|2271.42|12
1738452400000|2025-02-01 23:26:40|2286.27|2271.47|2285.05|2270.25|2287.22|2272.42|2284.97|2270.17|21
1738452410000|2025-02-01 23:26:50|2285.06|2270.26|2284.54|2269.74|2285.06|2270.26|2284.32|2269.52|23
1738452420000|2025-02-01 23:27:00|2284.6|2269.8|2285.38|2270.58|2285.62|2270.82|2284.29|2269.49|33
1738452430000|2025-02-01 23:27:10|2285.39|2270.59|2285.65|2270.85|2286.22|2271.42|2285.39|2270.59|20
1738452440000|2025-02-01 23:27:20|2285.66|2270.86|2286.45|2271.65|2286.45|2271.65|2285.66|2270.86|10
1738452450000|2025-02-01 23:27:30|2286.42|2271.62|2286.23|2271.43|2286.44|2271.64|2286.2|2271.4|13
1738452460000|2025-02-01 23:27:40|2286.22|2271.42|2286.23|2271.43|2286.65|2271.85|2286.13|2271.33|16
1738452470000|2025-02-01 23:27:50|2286.2|2271.4|2286.11|2271.31|2286.23|2271.43|2285.89|2271.09|12
1738452480000|2025-02-01 23:28:00|2286.12|2271.32|2285.15|2270.35|2286.17|2271.37|2285.14|2270.34|16
1738452490000|2025-02-01 23:28:10|2284.91|2270.11|2287.63|2272.83|2287.86|2273.06|2284.2|2269.4|26
1738452500000|2025-02-01 23:28:20|2287.41|2272.61|2289.47|2274.67|2289.47|2274.67|2286.58|2271.78|26
1738452510000|2025-02-01 23:28:30|2289.48|2274.68|2291.4|2276.6|2291.4|2276.6|2289.15|2274.35|15
1738452520000|2025-02-01 23:28:40|2291.15|2276.35|2290.74|2275.94|2291.15|2276.35|2290.4|2275.6|6
1738452530000|2025-02-01 23:28:50|2290.52|2275.72|2290.64|2275.84|2291.24|2276.44|2290.44|2275.64|23
1738452540000|2025-02-01 23:29:00|2290.42|2275.62|2292.71|2277.91|2292.71|2277.91|2290.41|2275.61|24
1738452550000|2025-02-01 23:29:10|2293.22|2278.42|2296.96|2282.16|2296.97|2282.17|2292.44|2277.64|28
1738452560000|2025-02-01 23:29:20|2297|2282.2|2296.92|2282.12|2297|2282.2|2296.47|2281.67|19
1738452570000|2025-02-01 23:29:30|2297.01|2282.21|2296.98|2282.18|2297.02|2282.22|2296.9|2282.1|24
1738452580000|2025-02-01 23:29:40|2296.97|2282.17|2298.74|2283.94|2298.75|2283.95|2296.97|2282.17|23
1738452590000|2025-02-01 23:29:50|2299.23|2284.43|2298.4|2283.6|2299.23|2284.43|2298.38|2283.58|18
1738452600000|2025-02-01 23:30:00|2298.41|2283.61|2298.07|2283.27|2298.7|2283.9|2297.9|2283.1|26
1738452610000|2025-02-01 23:30:10|2298.05|2283.25|2298.26|2283.46|2298.33|2283.53|2297.15|2282.35|20
1738452620000|2025-02-01 23:30:20|2298.21|2283.41|2298.25|2283.45|2298.25|2283.45|2297.26|2282.46|24
1738452630000|2025-02-01 23:30:30|2298.22|2283.42|2300.17|2285.37|2300.17|2285.37|2298.19|2283.39|17
1738452640000|2025-02-01 23:30:40|2300.07|2285.27|2302.09|2287.29|2302.78|2287.98|2300.07|2285.27|24
1738452650000|2025-02-01 23:30:50|2302.17|2287.37|2302.37|2287.57|2302.84|2288.04|2302.14|2287.34|23
1738452660000|2025-02-01 23:31:00|2302.39|2287.59|2306.71|2291.91|2306.71|2291.91|2302.39|2287.59|32
1738452670000|2025-02-01 23:31:10|2306.77|2291.97|2306.95|2292.15|2306.96|2292.16|2306.23|2291.43|28
1738452680000|2025-02-01 23:31:20|2307.03|2292.23|2308.92|2294.12|2309|2294.2|2307.03|2292.23|27
1738452690000|2025-02-01 23:31:30|2308.91|2294.11|2308.2|2293.4|2308.95|2294.15|2308.13|2293.33|15
1738452700000|2025-02-01 23:31:40|2308.19|2293.39|2308.4|2293.6|2308.4|2293.6|2307.65|2292.85|7
1738452710000|2025-02-01 23:31:50|2308.9|2294.1|2310.21|2295.41|2310.28|2295.48|2308.9|2294.1|6
1738452720000|2025-02-01 23:32:00|2310.18|2295.38|2311.88|2297.08|2311.9|2297.1|2309.18|2294.38|22
1738452730000|2025-02-01 23:32:10|2311.75|2296.95|2309.94|2295.14|2311.78|2296.98|2309.19|2294.39|22
1738452740000|2025-02-01 23:32:20|2310|2295.2|2310.58|2295.78|2310.74|2295.94|2310|2295.2|18
1738452750000|2025-02-01 23:32:30|2310.22|2295.42|2310.4|2295.6|2311.32|2296.52|2310.13|2295.33|20
1738452760000|2025-02-01 23:32:40|2311.22|2296.42|2312.51|2297.71|2312.63|2297.83|2311.16|2296.36|21
1738452770000|2025-02-01 23:32:50|2312.5|2297.7|2312.42|2297.62|2312.55|2297.75|2312.08|2297.28|16
1738452780000|2025-02-01 23:33:00|2312.39|2297.59|2309.9|2295.1|2312.39|2297.59|2309.22|2294.42|28
1738452790000|2025-02-01 23:33:10|2309.93|2295.13|2308.12|2293.32|2309.93|2295.13|2306.81|2292.01|27
1738452800000|2025-02-01 23:33:20|2308.06|2293.26|2307.4|2292.6|2308.23|2293.43|2307.23|2292.43|26
1738452810000|2025-02-01 23:33:30|2307.41|2292.61|2308.96|2294.16|2308.96|2294.16|2307.41|2292.61|16
1738452820000|2025-02-01 23:33:40|2308.98|2294.18|2309.19|2294.39|2310.56|2295.76|2308.98|2294.18|21
1738452830000|2025-02-01 23:33:50|2309.18|2294.38|2309.21|2294.41|2309.25|2294.45|2308.14|2293.34|16
1738452840000|2025-02-01 23:34:00|2309.18|2294.38|2311.75|2296.95|2311.75|2296.95|2309.18|2294.38|18
1738452850000|2025-02-01 23:34:10|2311.76|2296.96|2310.94|2296.14|2311.76|2296.96|2310.83|2296.03|18
1738452860000|2025-02-01 23:34:20|2311.76|2296.96|2313.43|2298.63|2313.43|2298.63|2311.75|2296.95|19
1738452870000|2025-02-01 23:34:30|2313.4|2298.6|2314.36|2299.56|2314.38|2299.58|2313.17|2298.37|18
1738452880000|2025-02-01 23:34:40|2314.38|2299.58|2315.28|2300.48|2315.46|2300.66|2314.32|2299.52|21
1738452890000|2025-02-01 23:34:50|2315.42|2300.62|2314.9|2300.1|2316.23|2301.43|2314.9|2300.1|17
1738452900000|2025-02-01 23:35:00|2314.65|2299.85|2312.4|2297.6|2314.65|2299.85|2312.4|2297.6|7
1738452910000|2025-02-01 23:35:10|2311.9|2297.1|2315.25|2300.45|2315.25|2300.45|2311.65|2296.85|11
1738452920000|2025-02-01 23:35:20|2315.51|2300.71|2318.13|2303.33|2318.13|2303.33|2315.51|2300.71|21
1738452930000|2025-02-01 23:35:30|2318.04|2303.24|2319.59|2304.79|2319.63|2304.83|2318.04|2303.24|17
1738452940000|2025-02-01 23:35:40|2319.61|2304.81|2319.58|2304.78|2319.61|2304.81|2318.36|2303.56|26
1738452950000|2025-02-01 23:35:50|2319.61|2304.81|2319.51|2304.71|2319.61|2304.81|2319.51|2304.71|16
1738452960000|2025-02-01 23:36:00|2319.55|2304.75|2321.91|2307.11|2321.91|2307.11|2319.51|2304.71|28
1738452970000|2025-02-01 23:36:10|2321.89|2307.09|2322.56|2307.76|2322.56|2307.76|2321.67|2306.87|20
1738452980000|2025-02-01 23:36:20|2322.54|2307.74|2322.52|2307.72|2322.69|2307.89|2321.91|2307.11|13
1738452990000|2025-02-01 23:36:30|2322.66|2307.86|2322.56|2307.76|2322.78|2307.98|2321.9|2307.1|14
1738453000000|2025-02-01 23:36:40|2322.61|2307.81|2324.83|2310.03|2324.83|2310.03|2321.74|2306.94|20
1738453010000|2025-02-01 23:36:50|2324.86|2310.06|2325.93|2311.13|2326.63|2311.83|2324.86|2310.06|17
1738453020000|2025-02-01 23:37:00|2325.92|2311.12|2325.9|2311.1|2326.71|2311.91|2325.89|2311.09|19
1738453030000|2025-02-01 23:37:10|2325.89|2311.09|2325.96|2311.16|2325.96|2311.16|2324.96|2310.16|20
1738453040000|2025-02-01 23:37:20|2326.61|2311.81|2327.9|2313.1|2327.9|2313.1|2326.55|2311.75|20
1738453050000|2025-02-01 23:37:30|2327.91|2313.11|2327.88|2313.08|2327.95|2313.15|2327.71|2312.91|14
1738453060000|2025-02-01 23:37:40|2327.9|2313.1|2328.7|2313.9|2328.7|2313.9|2327.86|2313.06|12
1738453070000|2025-02-01 23:37:50|2328.69|2313.89|2328.68|2313.88|2328.71|2313.91|2328.57|2313.77|6
1738453080000|2025-02-01 23:38:00|2328.67|2313.87|2327.16|2312.36|2328.8|2314|2327.1|2312.3|15
1738453090000|2025-02-01 23:38:10|2327.18|2312.38|2327.4|2312.6|2327.94|2313.14|2327.18|2312.38|9
1738453100000|2025-02-01 23:38:20|2327.15|2312.35|2327.23|2312.43|2327.23|2312.43|2326.65|2311.85|5
1738453110000|2025-02-01 23:38:30|2327.55|2312.75|2327.42|2312.62|2327.86|2313.06|2327.07|2312.27|23
1738453120000|2025-02-01 23:38:40|2327.77|2312.97|2327.93|2313.13|2327.93|2313.13|2327.77|2312.97|10
1738453130000|2025-02-01 23:38:50|2327.91|2313.11|2328.82|2314.02|2328.82|2314.02|2327.91|2313.11|10
1738453140000|2025-02-01 23:39:00|2328.56|2313.76|2327.75|2312.95|2328.56|2313.76|2327.3|2312.5|15
1738453150000|2025-02-01 23:39:10|2327.34|2312.54|2320.94|2306.14|2327.34|2312.54|2320.66|2305.86|21
1738453160000|2025-02-01 23:39:20|2320.96|2306.16|2323.01|2308.21|2323.14|2308.34|2320.96|2306.16|23
1738453170000|2025-02-01 23:39:30|2323.05|2308.25|2323.1|2308.3|2323.25|2308.45|2322.23|2307.43|28
1738453180000|2025-02-01 23:39:40|2322.83|2308.03|2322.18|2307.38|2323.13|2308.33|2322.18|2307.38|17
1738453190000|2025-02-01 23:39:50|2322.16|2307.36|2322|2307.2|2323.09|2308.29|2322|2307.2|11
1738453200000|2025-02-01 23:40:00|2322.01|2307.21|2321.84|2307.04|2322.18|2307.38|2321.11|2306.31|19
1738453210000|2025-02-01 23:40:10|2321.67|2306.87|2322.05|2307.25|2322.21|2307.41|2321.33|2306.53|16
1738453220000|2025-02-01 23:40:20|2322.13|2307.33|2321.38|2306.58|2322.13|2307.33|2321.14|2306.34|15
1738453230000|2025-02-01 23:40:30|2321.47|2306.67|2322.99|2308.19|2322.99|2308.19|2321.46|2306.66|18
1738453240000|2025-02-01 23:40:40|2322.92|2308.12|2322.2|2307.4|2323.05|2308.25|2322.2|2307.4|6
1738453250000|2025-02-01 23:40:50|2322.17|2307.37|2321.4|2306.6|2322.2|2307.4|2321.38|2306.58|7
1738453260000|2025-02-01 23:41:00|2321.55|2306.75|2322.22|2307.42|2322.27|2307.47|2320.57|2305.77|20
1738453270000|2025-02-01 23:41:10|2322.16|2307.36|2323.88|2309.08|2323.95|2309.15|2320.98|2306.18|20
1738453280000|2025-02-01 23:41:20|2323.86|2309.06|2324.11|2309.31|2324.14|2309.34|2323.27|2308.47|20
1738453290000|2025-02-01 23:41:30|2323.97|2309.17|2323.15|2308.35|2323.97|2309.17|2322.9|2308.1|13
1738453300000|2025-02-01 23:41:40|2322.9|2308.1|2322.87|2308.07|2323.15|2308.35|2321.65|2306.85|13
1738453310000|2025-02-01 23:41:50|2322.89|2308.09|2321.97|2307.17|2323.22|2308.42|2321.97|2307.17|12
1738453320000|2025-02-01 23:42:00|2321.93|2307.13|2322.94|2308.14|2322.94|2308.14|2320.9|2306.1|25
1738453330000|2025-02-01 23:42:10|2322.9|2308.1|2323.18|2308.38|2323.3|2308.5|2322.9|2308.1|18
1738453340000|2025-02-01 23:42:20|2322.92|2308.12|2323.12|2308.32|2323.15|2308.35|2322.72|2307.92|10
1738453350000|2025-02-01 23:42:30|2323.17|2308.37|2323.09|2308.29|2323.4|2308.6|2323.09|2308.29|8
1738453360000|2025-02-01 23:42:40|2323.07|2308.27|2323|2308.2|2323.09|2308.29|2321.76|2306.96|23
1738453370000|2025-02-01 23:42:50|2322.94|2308.14|2323.24|2308.44|2323.24|2308.44|2322.94|2308.14|6
1738453380000|2025-02-01 23:43:00|2323.22|2308.42|2323.12|2308.32|2323.22|2308.42|2323.12|2308.32|5
1738453390000|2025-02-01 23:43:10|2323.2|2308.4|2322.07|2307.27|2323.2|2308.4|2322.07|2307.27|12
1738453400000|2025-02-01 23:43:20|2322.09|2307.29|2323.01|2308.21|2323.54|2308.74|2322.09|2307.29|18
1738453410000|2025-02-01 23:43:30|2323.02|2308.22|2323.14|2308.34|2323.27|2308.47|2323.02|2308.22|9
1738453420000|2025-02-01 23:43:40|2323.27|2308.47|2323.21|2308.41|2323.27|2308.47|2322.52|2307.72|13
1738453430000|2025-02-01 23:43:50|2323.18|2308.38|2321.89|2307.09|2323.18|2308.38|2321.89|2307.09|17
1738453440000|2025-02-01 23:44:00|2321.91|2307.11|2327.7|2312.9|2327.7|2317.47|2321.7|2307.11|26
1738453450000|2025-02-01 23:44:10|2327.6|2312.8|2327.25|2312.45|2328.38|2313.58|2326.5|2311.7|28
1738453460000|2025-02-01 23:44:20|2326.93|2312.13|2326.19|2311.39|2327.25|2312.45|2325.96|2311.16|13
1738453470000|2025-02-01 23:44:30|2326.18|2311.38|2327.2|2312.4|2327.2|2312.4|2326.14|2311.34|13
1738453480000|2025-02-01 23:44:40|2327.21|2312.41|2327.22|2312.42|2327.56|2312.76|2327.21|2312.41|5
1738453490000|2025-02-01 23:44:50|2326.65|2311.85|2327.15|2312.35|2327.15|2312.35|2326.65|2311.85|6
1738453500000|2025-02-01 23:45:00|2326.65|2311.85|2325.13|2310.33|2326.65|2311.85|2324.65|2309.85|7
1738453510000|2025-02-01 23:45:10|2325.08|2310.28|2324.45|2309.65|2325.08|2310.28|2323.88|2309.08|17
1738453520000|2025-02-01 23:45:20|2324.68|2309.88|2323.37|2308.57|2324.68|2309.88|2323.37|2308.57|13
1738453530000|2025-02-01 23:45:30|2323.31|2308.51|2323.12|2308.32|2323.31|2308.51|2323.1|2308.3|13
1738453540000|2025-02-01 23:45:40|2323.07|2308.27|2321.25|2306.45|2323.07|2308.27|2321.16|2306.36|24
1738453550000|2025-02-01 23:45:50|2321.24|2306.44|2322.42|2307.62|2322.43|2307.63|2320.43|2305.63|21
1738453560000|2025-02-01 23:46:00|2322.45|2307.65|2322.08|2307.28|2323.4|2308.6|2321.72|2306.92|24
1738453570000|2025-02-01 23:46:10|2322.09|2307.29|2323.47|2308.67|2323.63|2308.83|2322.09|2307.29|17
1738453580000|2025-02-01 23:46:20|2323.26|2308.46|2323.6|2308.8|2324.02|2309.22|2323.2|2308.4|18
1738453590000|2025-02-01 23:46:30|2323.55|2308.75|2325.25|2310.45|2325.27|2310.47|2323.55|2308.75|18
1738453600000|2025-02-01 23:46:40|2325.32|2310.52|2325.07|2310.27|2325.34|2310.54|2325.05|2310.25|13
1738453610000|2025-02-01 23:46:50|2325.05|2310.25|2326.13|2311.33|2326.13|2311.33|2325.05|2310.25|7
1738453620000|2025-02-01 23:47:00|2326.09|2311.29|2324.32|2309.52|2326.09|2311.29|2324.04|2309.24|26
1738453630000|2025-02-01 23:47:10|2324.25|2309.45|2325.1|2310.3|2325.18|2310.38|2324.25|2309.45|11
1738453640000|2025-02-01 23:47:20|2325.09|2310.29|2324.11|2309.31|2325.09|2310.29|2324.11|2309.31|13
1738453650000|2025-02-01 23:47:30|2323.21|2308.41|2322.28|2307.48|2323.21|2308.41|2321.72|2306.92|19
1738453660000|2025-02-01 23:47:40|2323.21|2308.41|2322.17|2307.37|2323.22|2308.42|2321.2|2306.4|18
1738453670000|2025-02-01 23:47:50|2322.15|2307.35|2323.44|2308.64|2323.44|2308.64|2322.15|2307.35|15
1738453680000|2025-02-01 23:48:00|2323.6|2308.8|2320.15|2305.35|2324.04|2309.24|2320.15|2305.35|18
1738453690000|2025-02-01 23:48:10|2320.65|2305.85|2320.13|2305.33|2320.65|2305.85|2319.9|2305.1|8
1738453700000|2025-02-01 23:48:20|2319.78|2304.98|2319.23|2304.43|2320.15|2305.35|2319.23|2304.43|13
1738453710000|2025-02-01 23:48:30|2319.25|2304.45|2320.19|2305.39|2320.38|2305.58|2319.25|2304.45|16
1738453720000|2025-02-01 23:48:40|2320.35|2305.55|2319.24|2304.44|2320.35|2305.55|2319.24|2304.44|13
1738453730000|2025-02-01 23:48:50|2319.45|2304.65|2320.65|2305.85|2320.67|2305.87|2319.45|2304.65|14
1738453740000|2025-02-01 23:49:00|2321.15|2306.35|2323.2|2308.4|2323.21|2308.41|2321.15|2306.35|21
1738453750000|2025-02-01 23:49:10|2323.19|2308.39|2323.3|2308.5|2324.13|2309.33|2322.09|2307.29|23
1738453760000|2025-02-01 23:49:20|2323.63|2308.83|2324.1|2309.3|2324.25|2309.45|2323.63|2308.83|12
1738453770000|2025-02-01 23:49:30|2324.32|2309.52|2324.12|2309.32|2324.32|2309.52|2324.12|2309.32|4
1738453780000|2025-02-01 23:49:40|2324.1|2309.3|2325|2310.2|2325|2310.2|2324.1|2309.3|11
1738453790000|2025-02-01 23:49:50|2325.15|2310.35|2325.1|2310.3|2325.33|2310.53|2325.01|2310.21|14
1738453800000|2025-02-01 23:50:00|2325.09|2310.29|2322.51|2307.71|2325.09|2310.29|2322.51|2307.71|17
1738453810000|2025-02-01 23:50:10|2322.11|2307.31|2321.58|2306.78|2322.11|2307.31|2320.87|2306.07|20
1738453820000|2025-02-01 23:50:20|2321.59|2306.79|2320.56|2305.76|2321.63|2306.83|2320.56|2305.76|19
1738453830000|2025-02-01 23:50:30|2320.54|2305.74|2320.19|2305.39|2320.62|2305.82|2319.6|2304.8|21
1738453840000|2025-02-01 23:50:40|2319.78|2304.98|2321.45|2306.65|2321.47|2306.67|2319.2|2304.4|15
1738453850000|2025-02-01 23:50:50|2321.62|2306.82|2322.18|2307.38|2322.18|2307.38|2321.62|2306.82|6
1738453860000|2025-02-01 23:51:00|2322.15|2307.35|2320.32|2305.52|2322.15|2307.35|2320.14|2305.34|15
1738453870000|2025-02-01 23:51:10|2320.47|2305.67|2320.15|2305.35|2321.24|2306.44|2320.15|2305.35|13
1738453880000|2025-02-01 23:51:20|2319.9|2305.1|2318.65|2303.85|2320.15|2305.35|2318.65|2303.85|6
1738453890000|2025-02-01 23:51:30|2318.9|2304.1|2319.13|2304.33|2319.57|2304.77|2318.9|2304.1|13
1738453900000|2025-02-01 23:51:40|2319.11|2304.31|2319.1|2304.3|2319.11|2304.31|2319.1|2304.3|4
1738453910000|2025-02-01 23:51:50|2318.9|2304.1|2318.22|2303.42|2319.1|2304.3|2318.22|2303.42|6
1738453920000|2025-02-01 23:52:00|2318.42|2303.62|2317.58|2302.78|2318.64|2303.84|2317.38|2302.58|16
1738453930000|2025-02-01 23:52:10|2317.57|2302.77|2319.21|2304.41|2319.35|2304.55|2317.57|2302.77|19
1738453940000|2025-02-01 23:52:20|2319.39|2304.59|2317.12|2302.32|2319.39|2304.59|2317.12|2302.32|12
1738453950000|2025-02-01 23:52:30|2317.11|2302.31|2316.65|2301.85|2317.11|2302.31|2316.25|2301.45|18
1738453960000|2025-02-01 23:52:40|2316.67|2301.87|2317.21|2302.41|2317.22|2302.42|2316.67|2301.87|6
1738453970000|2025-02-01 23:52:50|2317.18|2302.38|2316.34|2301.54|2317.19|2302.39|2316.34|2301.54|11
1738453980000|2025-02-01 23:53:00|2316.57|2301.77|2315.65|2300.85|2316.61|2301.81|2315.65|2300.85|13
1738453990000|2025-02-01 23:53:10|2315.64|2300.84|2315.16|2300.36|2315.73|2300.93|2315.16|2300.36|12
1738454000000|2025-02-01 23:53:20|2315.15|2300.35|2313.86|2299.06|2315.15|2300.35|2313.86|2299.06|11
1738454010000|2025-02-01 23:53:30|2313.67|2298.87|2313.13|2298.33|2313.86|2299.06|2313.13|2298.33|12
1738454020000|2025-02-01 23:53:40|2313.11|2298.31|2311.77|2296.97|2313.11|2298.31|2311.77|2296.97|17
1738454030000|2025-02-01 23:53:50|2311.76|2296.96|2311.87|2297.07|2311.89|2297.09|2311.74|2296.94|10
1738454040000|2025-02-01 23:54:00|2311.86|2297.06|2309.22|2294.42|2311.86|2297.06|2308.05|2293.25|27
1738454050000|2025-02-01 23:54:10|2309.2|2294.4|2308.29|2293.49|2309.47|2294.67|2308.29|2293.49|23
1738454060000|2025-02-01 23:54:20|2308.25|2293.45|2308.12|2293.32|2308.25|2293.45|2308.07|2293.27|12
1738454070000|2025-02-01 23:54:30|2307.9|2293.1|2307.9|2293.1|2307.9|2293.1|2307.9|2293.1|1
1738454080000|2025-02-01 23:54:40|2308.04|2293.24|2308.04|2293.24|2308.04|2293.24|2308.04|2293.24|1
1738454090000|2025-02-01 23:54:50|2308.05|2293.25|2308.61|2293.81|2308.61|2293.81|2308.05|2293.25|9
1738454100000|2025-02-01 23:55:00|2308.6|2293.8|2308.51|2293.71|2308.6|2293.8|2308.5|2293.7|5
1738454110000|2025-02-01 23:55:10|2308.53|2293.73|2308.53|2293.73|2308.53|2293.73|2308.53|2293.73|1
1738454120000|2025-02-01 23:55:20|2308.89|2294.09|2308.55|2293.75|2309.05|2294.25|2308.53|2293.73|8
1738454130000|2025-02-01 23:55:30|2308.54|2293.74|2308.49|2293.69|2309.13|2294.33|2308.48|2293.68|13
1738454140000|2025-02-01 23:55:40|2308.5|2293.7|2308.48|2293.68|2308.5|2293.7|2308.48|2293.68|4
1738454150000|2025-02-01 23:55:50|2308.5|2293.7|2308.46|2293.66|2308.5|2293.7|2308.46|2293.66|2
1738454170000|2025-02-01 23:56:10|2308.49|2293.69|2309.37|2294.57|2309.38|2294.58|2308.49|2293.69|8
1738454180000|2025-02-01 23:56:20|2309.36|2294.56|2309.59|2294.79|2310.52|2295.72|2309.31|2294.51|17
1738454190000|2025-02-01 23:56:30|2309.58|2294.78|2309.38|2294.58|2309.58|2294.78|2309.05|2294.25|10
1738454200000|2025-02-01 23:56:40|2309.18|2294.38|2309.18|2294.38|2309.39|2294.59|2309.18|2294.38|8
1738454210000|2025-02-01 23:56:50|2309.15|2294.35|2309.6|2294.8|2309.6|2294.8|2309.15|2294.35|8
1738454220000|2025-02-01 23:57:00|2309.44|2294.64|2309.12|2294.32|2309.6|2294.8|2309.12|2294.32|15
1738454230000|2025-02-01 23:57:10|2309.13|2294.33|2308.98|2294.18|2309.54|2294.74|2308.93|2294.13|10
1738454240000|2025-02-01 23:57:20|2308.97|2294.17|2309.4|2294.6|2309.59|2294.79|2308.97|2294.17|10
1738454250000|2025-02-01 23:57:30|2309.39|2294.59|2309.58|2294.78|2309.58|2294.78|2308.62|2293.82|17
1738454260000|2025-02-01 23:57:40|2309.59|2294.79|2308.65|2293.85|2309.59|2294.79|2308.65|2293.85|6
1738454270000|2025-02-01 23:57:50|2308.9|2294.1|2308.9|2294.1|2308.9|2294.1|2308.9|2294.1|1
1738454280000|2025-02-01 23:58:00|2309.24|2294.44|2309.38|2294.58|2309.4|2294.6|2309.16|2294.36|10
1738454290000|2025-02-01 23:58:10|2309.16|2294.36|2308.59|2293.79|2309.38|2294.58|2308.59|2293.79|13
1738454300000|2025-02-01 23:58:20|2308.54|2293.74|2308.54|2293.74|2308.54|2293.74|2308.4|2293.6|9
1738454310000|2025-02-01 23:58:30|2308.48|2293.68|2308.57|2293.77|2308.57|2293.77|2308.47|2293.67|7
1738454320000|2025-02-01 23:58:40|2308.54|2293.74|2308.6|2293.8|2308.61|2293.81|2308.54|2293.74|3
1738454330000|2025-02-01 23:58:50|2308.63|2293.83|2309.09|2294.29|2309.1|2294.3|2308.63|2293.83|4
1738454340000|2025-02-01 23:59:00|2309.1|2294.3|2308.2|2293.4|2309.31|2294.51|2308.2|2293.4|15
1738454350000|2025-02-01 23:59:10|2308.17|2293.37|2307.11|2292.31|2308.17|2293.37|2307.11|2292.31|11
1738454360000|2025-02-01 23:59:20|2307.23|2292.43|2306.19|2291.39|2307.23|2292.43|2306.19|2291.39|10
1738454370000|2025-02-01 23:59:30|2306.15|2291.35|2304.57|2289.77|2306.15|2291.35|2304.15|2289.35|15
1738454380000|2025-02-01 23:59:40|2304.58|2289.78|2305.15|2290.35|2305.31|2290.51|2304.58|2289.78|12
1738454390000|2025-02-01 23:59:50|2305.31|2290.51|2305.15|2290.35|2305.31|2290.51|2305.15|2290.35|4
1738454400000|2025-02-02 00:00:00|2304.96|2290.16|2303.57|2288.77|2305.2|2290.4|2303.51|2288.71|19
1738454410000|2025-02-02 00:00:10|2303.55|2288.75|2301.45|2286.65|2303.59|2288.79|2301.45|2286.65|30
1738454420000|2025-02-02 00:00:20|2301.47|2286.67|2300.04|2285.24|2301.8|2287|2300.04|2285.24|32
1738454430000|2025-02-02 00:00:30|2300.34|2285.54|2304.41|2289.61|2304.41|2289.61|2300.29|2285.49|28
1738454440000|2025-02-02 00:00:40|2304.49|2289.69|2306.33|2291.53|2306.54|2291.74|2304.49|2289.69|26
1738454450000|2025-02-02 00:00:50|2306.35|2291.55|2304.62|2289.82|2306.55|2291.75|2304.61|2289.81|18
1738454460000|2025-02-02 00:01:00|2304.65|2289.85|2303.4|2288.6|2305.15|2290.35|2303.4|2288.6|12
1738454470000|2025-02-02 00:01:10|2302.65|2287.85|2302.51|2287.71|2302.65|2287.85|2302.15|2287.35|5
1738454480000|2025-02-02 00:01:20|2302.58|2287.78|2302.5|2287.7|2302.6|2287.8|2302.41|2287.61|13
1738454490000|2025-02-02 00:01:30|2302.51|2287.71|2302.57|2287.77|2304.6|2289.8|2302.51|2287.71|27
1738454500000|2025-02-02 00:01:40|2302.4|2287.6|2302.43|2287.63|2302.56|2287.76|2302.36|2287.56|9
1738454510000|2025-02-02 00:01:50|2302.47|2287.67|2302.52|2287.72|2302.86|2288.06|2301.58|2286.78|29
1738454520000|2025-02-02 00:02:00|2302.53|2287.73|2299.49|2284.69|2302.53|2287.73|2299.36|2284.56|25
1738454530000|2025-02-02 00:02:10|2299.59|2284.79|2300.37|2285.57|2300.37|2285.57|2299.55|2284.75|11
1738454540000|2025-02-02 00:02:20|2300.39|2285.59|2300.58|2285.78|2300.62|2285.82|2300.13|2285.33|12
1738454550000|2025-02-02 00:02:30|2300.59|2285.79|2302.59|2287.79|2302.63|2287.83|2300.59|2285.79|21
1738454560000|2025-02-02 00:02:40|2302.57|2287.77|2302.37|2287.57|2304.47|2289.67|2302.37|2287.57|26
1738454570000|2025-02-02 00:02:50|2302.28|2287.48|2300.24|2285.44|2302.28|2287.48|2300.24|2285.44|31
1738454580000|2025-02-02 00:03:00|2300.12|2285.32|2300.49|2285.69|2301.5|2286.7|2299.49|2284.69|34
1738454590000|2025-02-02 00:03:10|2300.5|2285.7|2300.56|2285.76|2301.62|2286.82|2300.22|2285.42|30
1738454600000|2025-02-02 00:03:20|2300.57|2285.77|2303.18|2288.38|2303.48|2288.68|2300.57|2285.77|32
1738454610000|2025-02-02 00:03:30|2303.19|2288.39|2303.53|2288.73|2303.53|2288.73|2302.43|2287.63|24
1738454620000|2025-02-02 00:03:40|2303.56|2288.76|2304.6|2289.8|2305.67|2290.87|2303.56|2288.76|24
1738454630000|2025-02-02 00:03:50|2304.63|2289.83|2304.57|2289.77|2305.29|2290.49|2304.39|2289.59|16
1738454640000|2025-02-02 00:04:00|2304.23|2289.43|2304.13|2289.33|2304.57|2289.77|2303.58|2288.78|23
1738454650000|2025-02-02 00:04:10|2304.42|2289.62|2303.9|2289.1|2304.61|2289.81|2303.65|2288.85|13
1738454660000|2025-02-02 00:04:20|2304.15|2289.35|2303.9|2289.1|2304.15|2289.35|2303.9|2289.1|6
1738454670000|2025-02-02 00:04:30|2304.15|2289.35|2304.57|2289.77|2304.58|2289.78|2303.65|2288.85|8
1738454680000|2025-02-02 00:04:40|2304.56|2289.76|2304.59|2289.79|2304.65|2289.85|2304.15|2289.35|18
1738454690000|2025-02-02 00:04:50|2304.15|2289.35|2304.41|2289.61|2304.64|2289.84|2304.11|2289.31|17
1738454700000|2025-02-02 00:05:00|2305.29|2290.49|2305.98|2291.18|2306.3|2291.5|2304.91|2290.11|18
1738454710000|2025-02-02 00:05:10|2305.47|2290.67|2307.17|2292.37|2307.2|2292.4|2305.03|2290.23|23
1738454720000|2025-02-02 00:05:20|2307.38|2292.58|2305.89|2291.09|2308.46|2293.66|2305.89|2291.09|20
1738454730000|2025-02-02 00:05:30|2305.49|2290.69|2304.01|2289.21|2305.51|2290.71|2304.01|2289.21|22
1738454740000|2025-02-02 00:05:40|2303.9|2289.1|2304.08|2289.28|2304.39|2289.59|2303.1|2288.3|21
1738454750000|2025-02-02 00:05:50|2304.09|2289.29|2306.4|2291.6|2306.4|2291.6|2304.09|2289.29|24
1738454760000|2025-02-02 00:06:00|2306.36|2291.56|2306.3|2291.5|2306.52|2291.72|2306.18|2291.38|13
1738454770000|2025-02-02 00:06:10|2306.18|2291.38|2305.99|2291.19|2306.18|2291.38|2305.99|2291.19|3
1738454780000|2025-02-02 00:06:20|2306.02|2291.22|2308.1|2293.3|2308.24|2293.44|2305.35|2290.55|23
1738454790000|2025-02-02 00:06:30|2308.05|2293.25|2307.48|2292.68|2308.05|2293.25|2306.18|2291.38|22
1738454800000|2025-02-02 00:06:40|2307.27|2292.47|2304.48|2289.68|2307.92|2293.12|2304.48|2289.68|27
1738454810000|2025-02-02 00:06:50|2304.45|2289.65|2305.37|2290.57|2305.51|2290.71|2304.45|2289.65|17
1738454820000|2025-02-02 00:07:00|2305.49|2290.69|2308.16|2293.36|2308.57|2293.77|2305.49|2290.69|28
1738454830000|2025-02-02 00:07:10|2308.32|2293.52|2309.48|2294.68|2309.48|2294.68|2308.16|2293.36|12
1738454840000|2025-02-02 00:07:20|2309.27|2294.47|2310.11|2295.31|2310.25|2295.45|2309.27|2294.47|16
1738454850000|2025-02-02 00:07:30|2310.25|2295.45|2313.65|2298.85|2313.65|2298.85|2309.9|2295.1|10
1738454860000|2025-02-02 00:07:40|2313.4|2298.6|2314.89|2300.09|2314.9|2300.1|2312.9|2298.1|10
1738454870000|2025-02-02 00:07:50|2314.9|2300.1|2315.83|2301.03|2315.84|2301.04|2314.9|2300.1|18
1738454880000|2025-02-02 00:08:00|2315.84|2301.04|2315.52|2300.72|2315.84|2301.04|2314.69|2299.89|18
1738454890000|2025-02-02 00:08:10|2315.6|2300.8|2316.45|2301.65|2316.45|2301.65|2315.6|2300.8|16
1738454900000|2025-02-02 00:08:20|2316.46|2301.66|2315.82|2301.02|2316.72|2301.92|2315.82|2301.02|14
1738454910000|2025-02-02 00:08:30|2315.84|2301.04|2316.73|2301.93|2316.73|2301.93|2315.83|2301.03|17
1738454920000|2025-02-02 00:08:40|2316.72|2301.92|2318.96|2304.16|2318.96|2304.16|2316.72|2301.92|19
1738454930000|2025-02-02 00:08:50|2318.95|2304.15|2318.95|2304.15|2318.99|2304.19|2318.94|2304.14|9
1738454940000|2025-02-02 00:09:00|2318.94|2304.14|2317.93|2303.13|2318.94|2304.14|2316.53|2301.73|21
1738454950000|2025-02-02 00:09:10|2317.92|2303.12|2318.2|2303.4|2318.2|2303.4|2316.86|2302.06|20
1738454960000|2025-02-02 00:09:20|2318.21|2303.41|2317.91|2303.11|2319.72|2304.92|2317.9|2303.1|27
1738454970000|2025-02-02 00:09:30|2317.94|2303.14|2317.74|2302.94|2317.94|2303.14|2317.54|2302.74|16
1738454980000|2025-02-02 00:09:40|2317.85|2303.05|2317.87|2303.07|2317.87|2303.07|2317.84|2303.04|4
1738454990000|2025-02-02 00:09:50|2317.34|2302.54|2317.37|2302.57|2318.91|2304.11|2317.14|2302.34|21
1738455000000|2025-02-02 00:10:00|2317.41|2302.61|2317.88|2303.08|2321.8|2307|2317.41|2302.61|24
1738455010000|2025-02-02 00:10:10|2317.64|2302.84|2318.67|2303.87|2318.67|2303.87|2317.07|2302.27|26
1738455020000|2025-02-02 00:10:20|2318.75|2303.95|2321.92|2307.12|2321.92|2307.12|2318.75|2303.95|29
1738455030000|2025-02-02 00:10:30|2321.91|2307.11|2323.89|2309.09|2323.91|2309.11|2321.91|2307.11|13
1738455040000|2025-02-02 00:10:40|2323.95|2309.15|2325.4|2310.6|2325.4|2310.6|2323.95|2309.15|17
1738455050000|2025-02-02 00:10:50|2324.9|2310.1|2324.04|2309.24|2324.9|2310.1|2322.65|2307.85|15
1738455060000|2025-02-02 00:11:00|2323.97|2309.17|2323.73|2308.93|2323.97|2309.17|2322.36|2307.56|26
1738455070000|2025-02-02 00:11:10|2323.86|2309.06|2324.21|2309.41|2325.04|2310.24|2323.81|2309.01|25
1738455080000|2025-02-02 00:11:20|2324.25|2309.45|2325.11|2310.31|2325.11|2310.31|2324.11|2309.31|21
1738455090000|2025-02-02 00:11:30|2325.01|2310.21|2325.26|2310.46|2325.42|2310.62|2323.89|2309.09|18
1738455100000|2025-02-02 00:11:40|2325.19|2310.39|2324.21|2309.41|2325.84|2311.04|2324.21|2309.41|19
1738455110000|2025-02-02 00:11:50|2324.71|2309.91|2326.25|2311.45|2327.15|2312.35|2324.71|2309.91|23
1738455120000|2025-02-02 00:12:00|2326.24|2311.44|2323.12|2308.32|2326.24|2311.44|2323.12|2308.32|23
1738455130000|2025-02-02 00:12:10|2323.14|2308.34|2323.11|2308.31|2323.31|2308.51|2323.11|2308.31|7
1738455140000|2025-02-02 00:12:20|2322.81|2308.01|2322.12|2307.32|2323.23|2308.43|2322.11|2307.31|19
1738455150000|2025-02-02 00:12:30|2322.14|2307.34|2320.69|2305.89|2322.14|2307.34|2320.69|2305.89|19
1738455160000|2025-02-02 00:12:40|2320.68|2305.88|2318.14|2303.34|2320.68|2305.88|2318.13|2303.33|29
1738455170000|2025-02-02 00:12:50|2318.38|2303.58|2319.3|2304.5|2319.3|2304.5|2318.16|2303.36|14
1738455180000|2025-02-02 00:13:00|2319.28|2304.48|2319.84|2305.04|2320.1|2305.3|2319.21|2304.41|27
1738455190000|2025-02-02 00:13:10|2319.96|2305.16|2320.16|2305.36|2320.17|2305.37|2319.32|2304.52|18
1738455200000|2025-02-02 00:13:20|2320.15|2305.35|2321.85|2307.05|2321.99|2307.19|2320.15|2305.35|20
1738455210000|2025-02-02 00:13:30|2321.83|2307.03|2323.24|2308.44|2323.24|2308.44|2321.05|2306.25|22
1738455220000|2025-02-02 00:13:40|2323.26|2308.46|2322.85|2308.05|2324.18|2309.38|2322.85|2308.05|27
1738455230000|2025-02-02 00:13:50|2322.82|2308.02|2322.06|2307.26|2322.82|2308.02|2321.18|2306.38|22
1738455240000|2025-02-02 00:14:00|2321.89|2307.09|2319.65|2304.85|2321.89|2307.09|2318.9|2304.1|10
1738455250000|2025-02-02 00:14:10|2318.9|2304.1|2319.22|2304.42|2319.22|2304.42|2318.65|2303.85|5
1738455260000|2025-02-02 00:14:20|2319.2|2304.4|2320.22|2305.42|2320.26|2305.46|2319.05|2304.25|23
1738455270000|2025-02-02 00:14:30|2320.25|2305.45|2320.03|2305.23|2320.25|2305.45|2319.14|2304.34|18
1738455280000|2025-02-02 00:14:40|2320.04|2305.24|2319.45|2304.65|2320.04|2305.24|2319.21|2304.41|15
1738455290000|2025-02-02 00:14:50|2319.68|2304.88|2319.09|2304.29|2320.14|2305.34|2319.07|2304.27|13
1738455300000|2025-02-02 00:15:00|2319.11|2304.31|2320.07|2305.27|2320.39|2305.59|2318.15|2303.35|24
1738455310000|2025-02-02 00:15:10|2319.81|2305.01|2318.68|2303.88|2319.81|2305.01|2318.4|2303.6|13
1738455320000|2025-02-02 00:15:20|2318.69|2303.89|2320.17|2305.37|2320.3|2305.5|2318.69|2303.89|30
1738455330000|2025-02-02 00:15:30|2320.06|2305.26|2318.04|2303.24|2320.06|2305.26|2318.03|2303.23|17
1738455340000|2025-02-02 00:15:40|2317.91|2303.11|2317.6|2302.8|2318.27|2303.47|2317.15|2302.35|18
1738455350000|2025-02-02 00:15:50|2317.62|2302.82|2318.59|2303.79|2318.59|2303.79|2317.49|2302.69|9
1738455360000|2025-02-02 00:16:00|2318.61|2303.81|2321.85|2307.05|2321.85|2307.05|2318.61|2303.81|28
1738455370000|2025-02-02 00:16:10|2321.89|2307.09|2323.22|2308.42|2323.25|2308.45|2321.89|2307.09|20
1738455380000|2025-02-02 00:16:20|2323.2|2308.4|2323.15|2308.35|2324.24|2309.44|2322.89|2308.09|19
1738455390000|2025-02-02 00:16:30|2323.16|2308.36|2322.24|2307.44|2324.11|2309.31|2322.14|2307.34|22
1738455400000|2025-02-02 00:16:40|2322.79|2307.99|2325.26|2310.46|2325.26|2310.46|2322.79|2307.99|20
1738455410000|2025-02-02 00:16:50|2325.22|2310.42|2327.22|2312.42|2327.22|2312.42|2325.19|2310.39|23
1738455420000|2025-02-02 00:17:00|2326.76|2311.96|2325.29|2310.49|2326.76|2311.96|2323.29|2308.49|32
1738455430000|2025-02-02 00:17:10|2324.65|2309.85|2323.65|2308.85|2324.65|2309.85|2323.4|2308.6|12
1738455440000|2025-02-02 00:17:20|2323.4|2308.6|2325.26|2310.46|2325.26|2310.46|2322.9|2308.1|9
1738455450000|2025-02-02 00:17:30|2325.27|2310.47|2324.06|2309.26|2325.27|2310.47|2324.03|2309.23|13
1738455460000|2025-02-02 00:17:40|2324.03|2309.23|2324.11|2309.31|2324.23|2309.43|2322.58|2307.78|22
1738455470000|2025-02-02 00:17:50|2324.24|2309.44|2327.22|2312.42|2327.22|2312.42|2324.24|2309.44|24
1738455480000|2025-02-02 00:18:00|2327.16|2312.36|2324.08|2309.28|2327.18|2312.38|2324.08|2309.28|25
1738455490000|2025-02-02 00:18:10|2324.09|2309.29|2324.28|2309.48|2324.92|2310.12|2324|2309.2|25
1738455500000|2025-02-02 00:18:20|2324.24|2309.44|2324.32|2309.52|2324.32|2309.52|2323.14|2308.34|17
1738455510000|2025-02-02 00:18:30|2324.33|2309.53|2323.26|2308.46|2325.17|2310.37|2323.18|2308.38|23
1738455520000|2025-02-02 00:18:40|2323.27|2308.47|2324.27|2309.47|2324.31|2309.51|2323.18|2308.38|23
1738455530000|2025-02-02 00:18:50|2324.25|2309.45|2324.05|2309.25|2325.26|2310.46|2324.05|2309.25|19
1738455540000|2025-02-02 00:19:00|2324.07|2309.27|2322.18|2307.38|2324.31|2309.51|2322.05|2307.25|22
1738455550000|2025-02-02 00:19:10|2322.19|2307.39|2321.23|2306.43|2322.58|2307.78|2321.07|2306.27|16
1738455560000|2025-02-02 00:19:20|2321.03|2306.23|2320.2|2305.4|2321.49|2306.69|2320.05|2305.25|22
1738455570000|2025-02-02 00:19:30|2320.17|2305.37|2320.03|2305.23|2320.17|2305.37|2319.04|2304.24|18
1738455580000|2025-02-02 00:19:40|2319.56|2304.76|2319.62|2304.82|2320.28|2305.48|2319.12|2304.32|26
1738455590000|2025-02-02 00:19:50|2319.42|2304.62|2320.23|2305.43|2320.28|2305.48|2319.26|2304.46|18
1738455600000|2025-02-02 00:20:00|2320.2|2305.4|2318.56|2303.76|2320.2|2305.4|2318.35|2303.55|23
1738455610000|2025-02-02 00:20:10|2318.57|2303.77|2318.15|2303.35|2318.98|2304.18|2318.04|2303.24|27
1738455620000|2025-02-02 00:20:20|2318.18|2303.38|2319.65|2304.85|2319.65|2304.85|2318.08|2303.28|18
1738455630000|2025-02-02 00:20:30|2319.4|2304.6|2317.9|2303.1|2319.65|2304.85|2317.9|2303.1|9
1738455640000|2025-02-02 00:20:40|2317.65|2302.85|2316.43|2301.63|2317.65|2302.85|2315.56|2300.76|28
1738455650000|2025-02-02 00:20:50|2316.41|2301.61|2315.89|2301.09|2316.6|2301.8|2315.89|2301.09|17
1738455660000|2025-02-02 00:21:00|2315.84|2301.04|2313.36|2298.56|2315.84|2301.04|2313.3|2298.5|29
1738455670000|2025-02-02 00:21:10|2313.32|2298.52|2316.2|2301.4|2316.2|2301.4|2313.32|2298.52|31
1738455680000|2025-02-02 00:21:20|2316.19|2301.39|2316.07|2301.27|2316.52|2301.72|2316.07|2301.27|17
1738455690000|2025-02-02 00:21:30|2316.04|2301.24|2316.34|2301.54|2316.34|2301.54|2314.12|2299.32|23
1738455700000|2025-02-02 00:21:40|2316.35|2301.55|2318.25|2303.45|2318.26|2303.46|2316.15|2301.35|10
1738455710000|2025-02-02 00:21:50|2318.26|2303.46|2319.19|2304.39|2319.25|2304.45|2318.24|2303.44|14
1738455720000|2025-02-02 00:22:00|2319.18|2304.38|2318.4|2303.6|2319.19|2304.39|2318.37|2303.57|18
1738455730000|2025-02-02 00:22:10|2318.39|2303.59|2316.61|2301.81|2318.62|2303.82|2316.61|2301.81|27
1738455740000|2025-02-02 00:22:20|2316.55|2301.75|2314.58|2299.78|2316.55|2301.75|2314.58|2299.78|17
1738455750000|2025-02-02 00:22:30|2314.34|2299.54|2315.4|2300.6|2315.61|2300.81|2314.2|2299.4|23
1738455760000|2025-02-02 00:22:40|2315.6|2300.8|2314.61|2299.81|2315.6|2300.8|2314.12|2299.32|20
1738455770000|2025-02-02 00:22:50|2314.58|2299.78|2313.31|2298.51|2314.58|2299.78|2313.31|2298.51|15
1738455780000|2025-02-02 00:23:00|2313.48|2298.68|2313.54|2298.74|2313.54|2298.74|2312.34|2297.54|21
1738455790000|2025-02-02 00:23:10|2313.25|2298.45|2313.16|2298.36|2313.25|2298.45|2313.08|2298.28|13
1738455800000|2025-02-02 00:23:20|2313.64|2298.84|2313.13|2298.33|2314.22|2299.42|2313.13|2298.33|11
1738455810000|2025-02-02 00:23:30|2313.32|2298.52|2312.25|2297.45|2313.32|2298.52|2312.24|2297.44|14
1738455820000|2025-02-02 00:23:40|2312.24|2297.44|2311.9|2297.1|2312.24|2297.44|2311.9|2297.1|2
1738455830000|2025-02-02 00:23:50|2312.15|2297.35|2311.73|2296.93|2312.15|2297.35|2311.4|2296.6|4
1738455840000|2025-02-02 00:24:00|2311.71|2296.91|2309.7|2294.9|2311.71|2296.91|2309.7|2294.9|15
1738455850000|2025-02-02 00:24:10|2309.57|2294.77|2308.18|2293.38|2309.59|2294.79|2308.12|2293.32|23
1738455860000|2025-02-02 00:24:20|2308.17|2293.37|2308.38|2293.58|2308.57|2293.77|2308.17|2293.37|11
1738455870000|2025-02-02 00:24:30|2308.35|2293.55|2307.78|2292.98|2309.24|2294.44|2307.78|2292.98|23
1738455880000|2025-02-02 00:24:40|2307.56|2292.76|2306.54|2291.74|2307.75|2292.95|2306.53|2291.73|17
1738455890000|2025-02-02 00:24:50|2306.58|2291.78|2307.09|2292.29|2308.25|2293.45|2306.58|2291.78|22
1738455900000|2025-02-02 00:25:00|2307.04|2292.24|2307.64|2292.84|2308.53|2293.73|2307.04|2292.24|23
1738455910000|2025-02-02 00:25:10|2307.81|2293.01|2312.61|2297.81|2312.62|2297.82|2307.65|2292.85|30
1738455920000|2025-02-02 00:25:20|2312.42|2297.62|2313.56|2298.76|2313.56|2298.76|2311.58|2296.78|20
1738455930000|2025-02-02 00:25:30|2313.55|2298.75|2314.5|2299.7|2315.56|2300.76|2313.45|2298.65|31
1738455940000|2025-02-02 00:25:40|2314.54|2299.74|2314.2|2299.4|2314.69|2299.89|2314.2|2299.4|19
1738455950000|2025-02-02 00:25:50|2314.18|2299.38|2313.87|2299.07|2314.58|2299.78|2313.65|2298.85|17
1738455960000|2025-02-02 00:26:00|2313.94|2299.14|2313.62|2298.82|2315.4|2300.6|2313.3|2298.5|30
1738455970000|2025-02-02 00:26:10|2313.66|2298.86|2314.58|2299.78|2314.87|2300.07|2313.59|2298.79|18
1738455980000|2025-02-02 00:26:20|2314.57|2299.77|2314.54|2299.74|2314.62|2299.82|2314.47|2299.67|15
1738455990000|2025-02-02 00:26:30|2314.5|2299.7|2313.3|2298.5|2314.5|2299.7|2312.74|2297.94|21
1738456000000|2025-02-02 00:26:40|2313.29|2298.49|2312.61|2297.81|2313.32|2298.52|2312.38|2297.58|15
1738456010000|2025-02-02 00:26:50|2312.64|2297.84|2312.65|2297.85|2313.37|2298.57|2312.64|2297.84|12
1738456020000|2025-02-02 00:27:00|2312.9|2298.1|2313.66|2298.86|2313.66|2298.86|2312.9|2298.1|4
1738456030000|2025-02-02 00:27:10|2313.67|2298.87|2313.68|2298.88|2314.65|2299.85|2313.67|2298.87|16
1738456040000|2025-02-02 00:27:20|2313.63|2298.83|2314.74|2299.94|2315.57|2300.77|2313.63|2298.83|24
1738456050000|2025-02-02 00:27:30|2315.07|2300.27|2317.64|2302.84|2317.84|2303.04|2315.07|2300.27|21
1738456060000|2025-02-02 00:27:40|2317.69|2302.89|2316.32|2301.52|2318.53|2303.73|2316.32|2301.52|29
1738456070000|2025-02-02 00:27:50|2316.33|2301.53|2316.18|2301.38|2316.43|2301.63|2316.04|2301.24|17
1738456080000|2025-02-02 00:28:00|2316.17|2301.37|2315.04|2300.24|2316.66|2301.86|2315.04|2300.24|20
1738456090000|2025-02-02 00:28:10|2315.01|2300.21|2315.69|2300.89|2316.4|2301.6|2314.34|2299.54|27
1738456100000|2025-02-02 00:28:20|2315.68|2300.88|2316.1|2301.3|2316.17|2301.37|2315.68|2300.88|13
1738456110000|2025-02-02 00:28:30|2316.64|2301.84|2321.98|2307.18|2323.87|2310.13|2315.83|2301.84|23
1738456120000|2025-02-02 00:28:40|2321.93|2307.13|2322.3|2307.5|2322.63|2307.83|2321.08|2306.28|24
1738456130000|2025-02-02 00:28:50|2322.65|2307.85|2324.89|2310.09|2324.89|2310.09|2322.65|2307.85|24
1738456140000|2025-02-02 00:29:00|2324.92|2310.12|2323.91|2309.11|2325.78|2310.98|2323.9|2309.1|18
1738456150000|2025-02-02 00:29:10|2323.96|2309.16|2326.22|2311.42|2326.48|2311.68|2323.91|2309.11|28
1738456160000|2025-02-02 00:29:20|2326.23|2311.43|2325.67|2310.87|2326.23|2311.43|2325.24|2310.44|20
1738456170000|2025-02-02 00:29:30|2325.42|2310.62|2326.48|2311.68|2326.52|2311.72|2325.27|2310.47|18
1738456180000|2025-02-02 00:29:40|2326.5|2311.7|2327.19|2312.39|2327.67|2312.87|2326.27|2311.47|29
1738456190000|2025-02-02 00:29:50|2327.2|2312.4|2329.15|2314.35|2329.15|2314.35|2327.2|2312.4|10
1738456200000|2025-02-02 00:30:00|2329.16|2314.36|2324.07|2309.27|2329.16|2314.36|2324.07|2309.27|37
1738456210000|2025-02-02 00:30:10|2323.15|2308.35|2322.65|2307.85|2323.15|2308.35|2321.65|2306.85|7
1738456220000|2025-02-02 00:30:20|2322.4|2307.6|2326.26|2311.46|2326.38|2311.58|2321.65|2306.85|14
1738456230000|2025-02-02 00:30:30|2326.25|2311.45|2327.11|2312.31|2327.11|2312.31|2326.15|2311.35|16
1738456240000|2025-02-02 00:30:40|2327.24|2312.44|2328.09|2313.29|2328.18|2313.38|2327.23|2312.43|12
1738456250000|2025-02-02 00:30:50|2328.15|2313.35|2327.19|2312.39|2328.17|2313.37|2327.17|2312.37|15
1738456260000|2025-02-02 00:31:00|2327.17|2312.37|2328.26|2313.46|2328.47|2313.67|2326.33|2311.53|28
1738456270000|2025-02-02 00:31:10|2328.28|2313.48|2326.4|2311.6|2328.28|2313.48|2326.4|2311.6|23
1738456280000|2025-02-02 00:31:20|2326.6|2311.8|2326.1|2311.3|2327.21|2312.41|2326.1|2311.3|22
1738456290000|2025-02-02 00:31:30|2326.06|2311.26|2327.25|2312.45|2327.25|2312.45|2325.28|2310.48|20
1738456300000|2025-02-02 00:31:40|2327.37|2312.57|2328.14|2313.34|2328.33|2313.53|2327.36|2312.56|19
1738456310000|2025-02-02 00:31:50|2328.11|2313.31|2327.21|2312.41|2328.11|2313.31|2326.89|2312.09|16
1738456320000|2025-02-02 00:32:00|2327.18|2312.38|2326.28|2311.48|2327.21|2312.41|2326.17|2311.37|21
1738456330000|2025-02-02 00:32:10|2326.27|2311.47|2326.24|2311.44|2326.27|2311.47|2326.24|2311.44|2
1738456340000|2025-02-02 00:32:20|2325.95|2311.15|2326.27|2311.47|2326.6|2311.8|2324.7|2309.9|24
1738456350000|2025-02-02 00:32:30|2326.28|2311.48|2325.16|2310.36|2326.42|2311.62|2325.11|2310.31|14
1738456360000|2025-02-02 00:32:40|2324.22|2309.42|2323.72|2308.92|2324.22|2309.42|2322.43|2307.63|26
1738456370000|2025-02-02 00:32:50|2323.42|2308.62|2326.26|2311.46|2326.26|2311.46|2323.19|2308.39|27
1738456380000|2025-02-02 00:33:00|2326.24|2311.44|2326.21|2311.41|2326.41|2311.61|2326.04|2311.24|19
1738456390000|2025-02-02 00:33:10|2326.22|2311.42|2325.88|2311.08|2327.39|2312.59|2325.88|2311.08|25
1738456400000|2025-02-02 00:33:20|2325.35|2310.55|2324.65|2309.85|2325.35|2310.55|2324.15|2309.35|13
1738456410000|2025-02-02 00:33:30|2325.15|2310.35|2324.25|2309.45|2325.4|2310.6|2322.9|2308.1|14
1738456420000|2025-02-02 00:33:40|2324.26|2309.46|2324.69|2309.89|2325.08|2310.28|2324.1|2309.3|19
1738456430000|2025-02-02 00:33:50|2324.12|2309.32|2324.69|2309.89|2324.93|2310.13|2324.06|2309.26|23
1738456440000|2025-02-02 00:34:00|2325.18|2310.38|2325.4|2310.6|2325.62|2310.82|2325.18|2310.38|14
1738456450000|2025-02-02 00:34:10|2325.38|2310.58|2322.57|2307.77|2325.38|2310.58|2322.39|2307.59|20
1738456460000|2025-02-02 00:34:20|2322.65|2307.85|2322.67|2307.87|2322.67|2307.87|2322.41|2307.61|11
1738456470000|2025-02-02 00:34:30|2323.4|2308.6|2325.58|2310.78|2325.58|2310.78|2323.4|2308.6|19
1738456480000|2025-02-02 00:34:40|2325.63|2310.83|2326.63|2311.83|2326.63|2311.83|2325.63|2310.83|11
1738456490000|2025-02-02 00:34:50|2326.65|2311.85|2327.6|2312.8|2327.93|2313.13|2326.65|2311.85|12
1738456500000|2025-02-02 00:35:00|2327.5|2312.7|2326.59|2311.79|2327.5|2312.7|2326.54|2311.74|13
1738456510000|2025-02-02 00:35:10|2326.4|2311.6|2326.64|2311.84|2327.25|2312.45|2325.83|2311.03|21
1738456520000|2025-02-02 00:35:20|2326.72|2311.92|2327.63|2312.83|2327.66|2312.86|2326.65|2311.85|21
1738456530000|2025-02-02 00:35:30|2327.62|2312.82|2329.08|2314.28|2329.55|2314.75|2327.62|2312.82|31
1738456540000|2025-02-02 00:35:40|2329.3|2314.5|2328.14|2313.34|2329.3|2314.5|2328.12|2313.32|18
1738456550000|2025-02-02 00:35:50|2327.75|2312.95|2329.45|2314.65|2329.52|2314.72|2327.75|2312.95|21
1738456560000|2025-02-02 00:36:00|2329.43|2314.63|2328.68|2313.88|2329.47|2314.67|2328.57|2313.77|20
1738456570000|2025-02-02 00:36:10|2328.51|2313.71|2329.21|2314.41|2329.23|2314.43|2328.51|2313.71|14
1738456580000|2025-02-02 00:36:20|2329.05|2314.25|2328.64|2313.84|2329.45|2314.65|2328.61|2313.81|21
1738456590000|2025-02-02 00:36:30|2328.42|2313.62|2327.65|2312.85|2328.64|2313.84|2327.65|2312.85|17
1738456600000|2025-02-02 00:36:40|2328.15|2313.35|2327.65|2312.85|2328.9|2314.1|2327.65|2312.85|6
1738456610000|2025-02-02 00:36:50|2328.15|2313.35|2326.73|2311.93|2328.15|2313.35|2326.15|2311.35|7
1738456620000|2025-02-02 00:37:00|2327.02|2312.22|2327.94|2313.14|2327.94|2313.14|2327.02|2312.22|22
1738456630000|2025-02-02 00:37:10|2328.4|2313.6|2327.57|2312.77|2328.4|2313.6|2326.11|2311.31|25
1738456640000|2025-02-02 00:37:20|2327.38|2312.58|2326.05|2311.25|2327.38|2312.58|2326.05|2311.25|13
1738456650000|2025-02-02 00:37:30|2326.06|2311.26|2326.11|2311.31|2326.25|2311.45|2326.05|2311.25|15
1738456660000|2025-02-02 00:37:40|2326.55|2311.75|2324.02|2309.22|2326.6|2311.8|2323.95|2309.15|24
1738456670000|2025-02-02 00:37:50|2324|2309.2|2323.66|2308.86|2324|2309.2|2323.6|2308.8|18
1738456680000|2025-02-02 00:38:00|2323.59|2308.79|2321.6|2306.8|2323.59|2308.79|2321.2|2306.4|24
1738456690000|2025-02-02 00:38:10|2321.65|2306.85|2321.6|2306.8|2322.38|2307.58|2321.03|2306.23|21
1738456700000|2025-02-02 00:38:20|2321.58|2306.78|2320.59|2305.79|2321.9|2307.1|2320.59|2305.79|19
1738456710000|2025-02-02 00:38:30|2320.61|2305.81|2320.56|2305.76|2321.33|2306.53|2320.35|2305.55|15
1738456720000|2025-02-02 00:38:40|2320.34|2305.54|2320.65|2305.85|2320.88|2306.08|2320.34|2305.54|11
1738456730000|2025-02-02 00:38:50|2320.64|2305.84|2321.64|2306.84|2321.87|2307.07|2320.63|2305.83|18
1738456740000|2025-02-02 00:39:00|2321.66|2306.86|2323.41|2308.61|2323.47|2308.67|2321.66|2306.86|24
1738456750000|2025-02-02 00:39:10|2323.03|2308.23|2323.38|2308.58|2323.38|2308.58|2322.35|2307.55|26
1738456760000|2025-02-02 00:39:20|2323.39|2308.59|2322.59|2307.79|2323.54|2308.74|2322.02|2307.22|22
1738456770000|2025-02-02 00:39:30|2322.39|2307.59|2322.59|2307.79|2322.6|2307.8|2321.63|2306.83|23
1738456780000|2025-02-02 00:39:40|2322.6|2307.8|2322.59|2307.79|2322.6|2307.8|2321.61|2306.81|19
1738456790000|2025-02-02 00:39:50|2322.58|2307.78|2323.15|2308.35|2323.15|2308.35|2322.15|2307.35|9
1738456800000|2025-02-02 00:40:00|2322.65|2307.85|2321.65|2306.85|2322.65|2307.85|2320.65|2305.85|10
1738456810000|2025-02-02 00:40:10|2321.63|2306.83|2322.57|2307.77|2322.61|2307.81|2321.63|2306.83|16
1738456820000|2025-02-02 00:40:20|2322.6|2307.8|2324.04|2309.24|2324.04|2309.24|2322.6|2307.8|16
1738456830000|2025-02-02 00:40:30|2324.2|2309.4|2324.61|2309.81|2325.53|2310.73|2324.18|2309.38|23
1738456840000|2025-02-02 00:40:40|2324.62|2309.82|2323.57|2308.77|2324.62|2309.82|2323.57|2308.77|14
1738456850000|2025-02-02 00:40:50|2323.56|2308.76|2324.88|2310.08|2324.88|2310.08|2323.56|2308.76|14
1738456860000|2025-02-02 00:41:00|2325.11|2310.31|2327.06|2312.26|2327.06|2312.26|2325.11|2310.31|17
1738456870000|2025-02-02 00:41:10|2327.37|2312.57|2324.5|2309.7|2327.55|2312.75|2324.46|2309.66|28
1738456880000|2025-02-02 00:41:20|2324.54|2309.74|2323.59|2308.79|2324.58|2309.78|2323.37|2308.57|20
1738456890000|2025-02-02 00:41:30|2323.61|2308.81|2323.58|2308.78|2323.63|2308.83|2322.66|2307.86|18
1738456900000|2025-02-02 00:41:40|2323.6|2308.8|2323.52|2308.72|2323.68|2308.88|2323.52|2308.72|12
1738456910000|2025-02-02 00:41:50|2323.54|2308.74|2322.92|2308.12|2323.62|2308.82|2322.85|2308.05|21
1738456920000|2025-02-02 00:42:00|2322.59|2307.79|2322.49|2307.69|2322.67|2307.87|2322.09|2307.29|23
1738456930000|2025-02-02 00:42:10|2322.42|2307.62|2323.64|2308.84|2323.65|2308.85|2322.42|2307.62|18
1738456940000|2025-02-02 00:42:20|2323.63|2308.83|2322.64|2307.84|2323.63|2308.83|2322.64|2307.84|12
1738456950000|2025-02-02 00:42:30|2322.62|2307.82|2322.54|2307.74|2322.62|2307.82|2322.03|2307.23|13
1738456960000|2025-02-02 00:42:40|2322.55|2307.75|2322.61|2307.81|2322.87|2308.07|2322.04|2307.24|16
1738456970000|2025-02-02 00:42:50|2322.59|2307.79|2322.64|2307.84|2322.66|2307.86|2322.34|2307.54|10
1738456980000|2025-02-02 00:43:00|2322.58|2307.78|2323.44|2308.64|2323.45|2308.65|2322.58|2307.78|18
1738456990000|2025-02-02 00:43:10|2322.9|2308.1|2323.4|2308.6|2323.4|2308.6|2322.9|2308.1|2
1738457000000|2025-02-02 00:43:20|2323.65|2308.85|2324.52|2309.72|2324.52|2309.72|2323.65|2308.85|3
1738457010000|2025-02-02 00:43:30|2324.47|2309.67|2324.04|2309.24|2324.47|2309.67|2324.04|2309.24|13
1738457020000|2025-02-02 00:43:40|2324.07|2309.27|2324.66|2309.86|2324.67|2309.87|2324.04|2309.24|17
1738457030000|2025-02-02 00:43:50|2324.68|2309.88|2324.59|2309.79|2325.47|2310.67|2324.42|2309.62|17
1738457040000|2025-02-02 00:44:00|2324.57|2309.77|2325.64|2310.84|2325.64|2310.84|2324.08|2309.28|18
1738457050000|2025-02-02 00:44:10|2325.63|2310.83|2327.05|2312.25|2327.22|2312.42|2325.61|2310.81|16
1738457060000|2025-02-02 00:44:20|2327.22|2312.42|2327.61|2312.81|2327.61|2312.81|2327.22|2312.42|7
1738457070000|2025-02-02 00:44:30|2327.6|2312.8|2328.53|2313.73|2328.59|2313.79|2327.6|2312.8|10
1738457080000|2025-02-02 00:44:40|2328.5|2313.7|2327.57|2312.77|2328.52|2313.72|2327.43|2312.63|17
1738457090000|2025-02-02 00:44:50|2327.52|2312.72|2327.22|2312.42|2327.52|2312.72|2327.06|2312.26|7
1738457100000|2025-02-02 00:45:00|2327.27|2312.47|2326.06|2311.26|2327.29|2312.49|2325.63|2310.83|22
1738457110000|2025-02-02 00:45:10|2326.05|2311.25|2324.6|2309.8|2326.05|2311.25|2324.22|2309.42|24
1738457120000|2025-02-02 00:45:20|2324.61|2309.81|2324.63|2309.83|2324.67|2309.87|2324.33|2309.53|15
1738457130000|2025-02-02 00:45:30|2324.42|2309.62|2323.7|2308.9|2324.63|2309.83|2323.7|2308.9|10
1738457140000|2025-02-02 00:45:40|2324.03|2309.23|2326.58|2311.78|2326.58|2311.78|2324.03|2309.23|22
1738457150000|2025-02-02 00:45:50|2326.62|2311.82|2327.58|2312.78|2327.58|2312.78|2326.61|2311.81|13
1738457160000|2025-02-02 00:46:00|2327.87|2313.07|2328.88|2314.08|2329.5|2314.7|2327.61|2312.81|30
1738457170000|2025-02-02 00:46:10|2328.64|2313.84|2329.92|2315.12|2329.92|2315.12|2328.64|2313.84|14
1738457180000|2025-02-02 00:46:20|2329.93|2315.13|2330.65|2315.85|2331.42|2316.62|2329.93|2315.13|11
1738457190000|2025-02-02 00:46:30|2330.15|2315.35|2331.15|2316.35|2331.15|2316.35|2329.65|2314.85|12
1738457210000|2025-02-02 00:46:50|2331.6|2316.8|2331.58|2316.78|2332.53|2317.73|2331.16|2316.36|13
1738457220000|2025-02-02 00:47:00|2331.06|2316.26|2330.16|2315.36|2331.06|2316.26|2329.53|2314.73|17
1738457230000|2025-02-02 00:47:10|2330.34|2315.54|2329.69|2314.89|2330.56|2315.76|2329.56|2314.76|25
1738457240000|2025-02-02 00:47:20|2329.73|2314.93|2329.26|2314.46|2330.21|2315.41|2328.74|2313.94|28
1738457250000|2025-02-02 00:47:30|2329.05|2314.25|2328.38|2313.58|2329.05|2314.25|2327.59|2312.79|21
1738457260000|2025-02-02 00:47:40|2328.35|2313.55|2326.71|2311.91|2328.59|2313.79|2326.71|2311.91|23
1738457270000|2025-02-02 00:47:50|2326.72|2311.92|2327.7|2312.9|2327.71|2312.91|2326.72|2311.92|16
1738457280000|2025-02-02 00:48:00|2327.68|2312.88|2328.56|2313.76|2328.56|2313.76|2327.07|2312.27|16
1738457290000|2025-02-02 00:48:10|2328.53|2313.73|2329.6|2314.8|2329.81|2315.01|2328.53|2313.73|15
1738457300000|2025-02-02 00:48:20|2329.59|2314.79|2329.61|2314.81|2329.64|2314.84|2329.54|2314.74|23
1738457310000|2025-02-02 00:48:30|2329.59|2314.79|2328.56|2313.76|2329.61|2314.81|2328.35|2313.55|18
1738457320000|2025-02-02 00:48:40|2328.57|2313.77|2327.38|2312.58|2328.57|2313.77|2326.53|2311.73|24
1738457330000|2025-02-02 00:48:50|2327.39|2312.59|2327.37|2312.57|2327.39|2312.59|2327.15|2312.35|12
1738457340000|2025-02-02 00:49:00|2327.38|2312.58|2327.07|2312.27|2327.57|2312.77|2327.07|2312.27|13
1738457350000|2025-02-02 00:49:10|2327.09|2312.29|2329.14|2314.34|2329.34|2314.54|2327.04|2312.24|21
1738457360000|2025-02-02 00:49:20|2329.15|2314.35|2328.02|2313.22|2329.48|2314.68|2328.02|2313.22|14
1738457370000|2025-02-02 00:49:30|2327.94|2313.14|2328.48|2313.68|2328.53|2313.73|2327.94|2313.14|17
1738457380000|2025-02-02 00:49:40|2328.37|2313.57|2327.52|2312.72|2328.44|2313.64|2327.52|2312.72|7
1738457390000|2025-02-02 00:49:50|2327.53|2312.73|2324.65|2309.85|2327.53|2312.73|2324.65|2309.85|16
1738457400000|2025-02-02 00:50:00|2324.15|2309.35|2324.02|2309.22|2324.52|2309.72|2324.02|2309.22|3
1738457410000|2025-02-02 00:50:10|2324.04|2309.24|2321.3|2306.5|2324.1|2309.3|2321.29|2306.49|26
1738457420000|2025-02-02 00:50:20|2321.34|2306.54|2321.44|2306.64|2321.49|2306.69|2321.13|2306.33|14
1738457430000|2025-02-02 00:50:30|2321.42|2306.62|2320.35|2305.55|2321.42|2306.62|2320.17|2305.37|28
1738457440000|2025-02-02 00:50:40|2320.57|2305.77|2321.25|2306.45|2321.27|2306.47|2320.55|2305.75|18
1738457450000|2025-02-02 00:50:50|2321.47|2306.67|2321.3|2306.5|2321.5|2306.7|2321.1|2306.3|18
1738457460000|2025-02-02 00:51:00|2321.32|2306.52|2321.36|2306.56|2321.42|2306.62|2321.18|2306.38|12
1738457470000|2025-02-02 00:51:10|2321.15|2306.35|2319.85|2305.05|2321.15|2306.35|2319.85|2305.05|14
1738457480000|2025-02-02 00:51:20|2319.84|2305.04|2321.2|2306.4|2321.33|2306.53|2319.57|2304.77|24
1738457490000|2025-02-02 00:51:30|2321.48|2306.68|2320.41|2305.61|2321.48|2306.68|2320.39|2305.59|14
1738457500000|2025-02-02 00:51:40|2320.38|2305.58|2318.46|2303.66|2320.38|2305.58|2318.46|2303.66|19
1738457510000|2025-02-02 00:51:50|2318.5|2303.7|2318.46|2303.66|2318.61|2303.81|2318.19|2303.39|16
1738457520000|2025-02-02 00:52:00|2318.45|2303.65|2318.64|2303.84|2318.65|2303.85|2318.28|2303.48|16
1738457530000|2025-02-02 00:52:10|2318.66|2303.86|2320.54|2305.74|2320.56|2305.76|2318.66|2303.86|19
1738457540000|2025-02-02 00:52:20|2320.52|2305.72|2320.57|2305.77|2321.11|2306.31|2320.24|2305.44|25
1738457550000|2025-02-02 00:52:30|2320.59|2305.79|2321.51|2306.71|2321.51|2306.71|2320.59|2305.79|15
1738457560000|2025-02-02 00:52:40|2321.5|2306.7|2319.57|2304.77|2321.59|2306.79|2319.57|2304.77|21
1738457570000|2025-02-02 00:52:50|2319.55|2304.75|2319.62|2304.82|2319.64|2304.84|2319.55|2304.75|11
1738457580000|2025-02-02 00:53:00|2319.64|2304.84|2321.44|2306.64|2321.55|2306.75|2319.64|2304.84|22
1738457590000|2025-02-02 00:53:10|2321.26|2306.46|2320.65|2305.85|2321.26|2306.46|2320.15|2305.35|7
1738457600000|2025-02-02 00:53:20|2320.15|2305.35|2319.3|2304.5|2320.15|2305.35|2319.15|2304.35|6
1738457610000|2025-02-02 00:53:30|2319.29|2304.49|2319.42|2304.62|2319.54|2304.74|2319.06|2304.26|16
1738457620000|2025-02-02 00:53:40|2319.24|2304.44|2318.66|2303.86|2319.36|2304.56|2318.22|2303.42|20
1738457630000|2025-02-02 00:53:50|2318.67|2303.87|2319.51|2304.71|2319.56|2304.76|2318.63|2303.83|21
1738457640000|2025-02-02 00:54:00|2319.5|2304.7|2318.89|2304.09|2319.5|2304.7|2318.55|2303.75|14
1738457650000|2025-02-02 00:54:10|2319.12|2304.32|2319.46|2304.66|2319.52|2304.72|2319.12|2304.32|11
1738457660000|2025-02-02 00:54:20|2319.43|2304.63|2320.72|2305.92|2320.78|2305.98|2319.43|2304.63|11
1738457670000|2025-02-02 00:54:30|2320.87|2306.07|2320.54|2305.74|2321.56|2306.76|2320.54|2305.74|17
1738457680000|2025-02-02 00:54:40|2320.56|2305.76|2320.54|2305.74|2321.51|2306.71|2320.52|2305.72|18
1738457690000|2025-02-02 00:54:50|2320.56|2305.76|2322.61|2307.81|2322.61|2307.81|2320.54|2305.74|25
1738457700000|2025-02-02 00:55:00|2322.6|2307.8|2321.58|2306.78|2322.61|2307.81|2321.34|2306.54|21
1738457710000|2025-02-02 00:55:10|2321.6|2306.8|2322.48|2307.68|2322.86|2308.06|2321.6|2306.8|15
1738457720000|2025-02-02 00:55:20|2322.54|2307.74|2323.4|2308.6|2323.41|2308.61|2322.52|2307.72|17
1738457730000|2025-02-02 00:55:30|2323.38|2308.58|2323.01|2308.21|2323.39|2308.59|2323.01|2308.21|5
1738457740000|2025-02-02 00:55:40|2323.02|2308.22|2323.06|2308.26|2323.37|2308.57|2322.99|2308.19|9
1738457750000|2025-02-02 00:55:50|2323.05|2308.25|2322.43|2307.63|2323.05|2308.25|2322.4|2307.6|12
1738457760000|2025-02-02 00:56:00|2322.42|2307.62|2322.76|2307.96|2322.76|2307.96|2322.23|2307.43|13
1738457770000|2025-02-02 00:56:10|2322.52|2307.72|2323.73|2308.93|2323.73|2308.93|2322.52|2307.72|20
1738457780000|2025-02-02 00:56:20|2323.89|2309.09|2323.15|2308.35|2324.55|2309.75|2323.15|2308.35|15
1738457790000|2025-02-02 00:56:30|2323.54|2308.74|2323.62|2308.82|2323.62|2308.82|2323.54|2308.74|3
1738457800000|2025-02-02 00:56:40|2323.65|2308.85|2325.28|2310.48|2325.32|2310.52|2323.65|2308.85|15
1738457810000|2025-02-02 00:56:50|2325.27|2310.47|2324.61|2309.81|2325.3|2310.5|2324.61|2309.81|20
1738457820000|2025-02-02 00:57:00|2324.62|2309.82|2323.6|2308.8|2324.62|2309.82|2323.6|2308.8|15
1738457830000|2025-02-02 00:57:10|2323.4|2308.6|2322.53|2307.73|2323.4|2308.6|2322.35|2307.55|19
1738457840000|2025-02-02 00:57:20|2322.38|2307.58|2322.88|2308.08|2322.88|2308.08|2321.56|2306.76|25
1738457850000|2025-02-02 00:57:30|2322.89|2308.09|2322.25|2307.45|2322.89|2308.09|2322.25|2307.45|14
1738457860000|2025-02-02 00:57:40|2322.39|2307.59|2322.61|2307.81|2322.61|2307.81|2322.39|2307.59|13
1738457870000|2025-02-02 00:57:50|2322.6|2307.8|2323.13|2308.33|2323.13|2308.33|2322.53|2307.73|12
1738457880000|2025-02-02 00:58:00|2323.18|2308.38|2323.5|2308.7|2323.55|2308.75|2323.07|2308.27|18
1738457890000|2025-02-02 00:58:10|2323.42|2308.62|2323.49|2308.69|2323.58|2308.78|2323.07|2308.27|11
1738457900000|2025-02-02 00:58:20|2323.42|2308.62|2324.35|2309.55|2324.37|2309.57|2323.42|2308.62|14
1738457910000|2025-02-02 00:58:30|2324.3|2309.5|2323.44|2308.64|2324.3|2309.5|2323.27|2308.47|13
1738457920000|2025-02-02 00:58:40|2323.27|2308.47|2323.56|2308.76|2323.58|2308.78|2322.97|2308.17|20
1738457930000|2025-02-02 00:58:50|2323.49|2308.69|2323.42|2308.62|2323.5|2308.7|2323.27|2308.47|12
1738457940000|2025-02-02 00:59:00|2323.45|2308.65|2323.45|2308.65|2323.45|2308.65|2323.42|2308.62|5
1738457950000|2025-02-02 00:59:10|2323.44|2308.64|2323.42|2308.62|2323.5|2308.7|2323.19|2308.39|12
1738457960000|2025-02-02 00:59:20|2323.45|2308.65|2323.57|2308.77|2323.61|2308.81|2323.42|2308.62|10
1738457970000|2025-02-02 00:59:30|2323.59|2308.79|2323.65|2308.85|2324.17|2309.37|2323.52|2308.72|14
1738457980000|2025-02-02 00:59:40|2324.15|2309.35|2323.15|2308.35|2324.15|2309.35|2323.15|2308.35|4
1738457990000|2025-02-02 00:59:50|2323.4|2308.6|2324.62|2309.82|2324.85|2310.05|2323.4|2308.6|6
1738458000000|2025-02-02 01:00:00|2324.63|2309.83|2324.56|2309.76|2325.46|2310.66|2324.25|2309.45|22
1738458010000|2025-02-02 01:00:10|2324.57|2309.77|2325.32|2310.52|2325.53|2310.73|2324.57|2309.77|24
1738458020000|2025-02-02 01:00:20|2325.27|2310.47|2323.61|2308.81|2325.27|2310.47|2323.61|2308.81|16
1738458030000|2025-02-02 01:00:30|2323.55|2308.75|2323.25|2308.45|2323.55|2308.75|2323.15|2308.35|8
1738458040000|2025-02-02 01:00:40|2323.1|2308.3|2325.3|2310.5|2325.32|2310.52|2323.03|2308.23|21
1738458050000|2025-02-02 01:00:50|2325.28|2310.48|2325.6|2310.8|2325.62|2310.82|2325.28|2310.48|18
1738458060000|2025-02-02 01:01:00|2325.38|2310.58|2324.81|2310.01|2325.38|2310.58|2324|2309.2|22
1738458070000|2025-02-02 01:01:10|2324.59|2309.79|2325.53|2310.73|2325.55|2310.75|2324.59|2309.79|15
1738458080000|2025-02-02 01:01:20|2325.3|2310.5|2324.52|2309.72|2325.3|2310.5|2323.59|2308.79|21
1738458090000|2025-02-02 01:01:30|2324.54|2309.74|2323|2308.2|2324.57|2309.77|2322.99|2308.19|16
1738458100000|2025-02-02 01:01:40|2322.99|2308.19|2323.52|2308.72|2323.57|2308.77|2322.99|2308.19|14
1738458110000|2025-02-02 01:01:50|2323.69|2308.89|2323.56|2308.76|2323.69|2308.89|2323.47|2308.67|6
1738458120000|2025-02-02 01:02:00|2323.55|2308.75|2322.12|2307.32|2323.6|2308.8|2322.12|2307.32|22
1738458130000|2025-02-02 01:02:10|2321.25|2306.45|2322.17|2307.37|2322.32|2307.52|2320.96|2306.16|25
1738458140000|2025-02-02 01:02:20|2322.15|2307.35|2321.32|2306.52|2322.15|2307.35|2321.05|2306.25|20
1738458150000|2025-02-02 01:02:30|2321.13|2306.33|2320.16|2305.36|2321.13|2306.33|2319.89|2305.09|17
1738458160000|2025-02-02 01:02:40|2320.17|2305.37|2321.47|2306.67|2321.51|2306.71|2320.17|2305.37|15
1738458170000|2025-02-02 01:02:50|2321.51|2306.71|2322.15|2307.35|2322.89|2308.09|2321.51|2306.71|16
1738458180000|2025-02-02 01:03:00|2321.65|2306.85|2321.43|2306.63|2321.65|2306.85|2320.65|2305.85|6
1738458190000|2025-02-02 01:03:10|2321.56|2306.76|2321.55|2306.75|2321.81|2307.01|2321.55|2306.75|7
1738458200000|2025-02-02 01:03:20|2321.5|2306.7|2319.88|2305.08|2321.58|2306.78|2319.15|2304.35|26
1738458210000|2025-02-02 01:03:30|2319.66|2304.86|2319.61|2304.81|2320.51|2305.71|2319.27|2304.47|22
1738458220000|2025-02-02 01:03:40|2319.56|2304.76|2319.19|2304.39|2319.6|2304.8|2319.19|2304.39|13
1738458230000|2025-02-02 01:03:50|2319.08|2304.28|2319.62|2304.82|2319.63|2304.83|2318.3|2303.5|21
1738458240000|2025-02-02 01:04:00|2319.64|2304.84|2319.58|2304.78|2320.55|2305.75|2319.58|2304.78|17
1738458250000|2025-02-02 01:04:10|2319.59|2304.79|2318.6|2303.8|2319.62|2304.82|2318.6|2303.8|21
1738458260000|2025-02-02 01:04:20|2318.61|2303.81|2319.63|2304.83|2319.9|2305.1|2318.61|2303.81|19
1738458270000|2025-02-02 01:04:30|2319.61|2304.81|2321.51|2306.71|2321.53|2306.73|2319.61|2304.81|9
1738458280000|2025-02-02 01:04:40|2321.5|2306.7|2321.65|2306.85|2321.89|2307.09|2321.5|2306.7|10
1738458290000|2025-02-02 01:04:50|2321.87|2307.07|2322.45|2307.65|2322.56|2307.76|2321.87|2307.07|12
1738458300000|2025-02-02 01:05:00|2322.46|2307.66|2321.65|2306.85|2322.47|2307.67|2321.58|2306.78|13
1738458310000|2025-02-02 01:05:10|2321.64|2306.84|2322.61|2307.81|2322.64|2307.84|2321.61|2306.81|15
1738458320000|2025-02-02 01:05:20|2322.59|2307.79|2322.64|2307.84|2323.37|2308.57|2322.25|2307.45|20
1738458330000|2025-02-02 01:05:30|2322.65|2307.85|2323.42|2308.62|2323.5|2308.7|2322.37|2307.57|19
1738458340000|2025-02-02 01:05:40|2323.49|2308.69|2324.63|2309.83|2324.89|2310.09|2323.47|2308.67|23
1738458350000|2025-02-02 01:05:50|2324.61|2309.81|2326.67|2311.87|2326.88|2312.08|2324.61|2309.81|24
1738458360000|2025-02-02 01:06:00|2326.64|2311.84|2325.65|2310.85|2327.49|2312.69|2325.65|2310.85|22
1738458370000|2025-02-02 01:06:10|2325.4|2310.6|2325.15|2310.35|2325.4|2310.6|2324.65|2309.85|9
1738458380000|2025-02-02 01:06:20|2325.4|2310.6|2327.4|2312.6|2327.4|2312.6|2325.4|2310.6|11
1738458390000|2025-02-02 01:06:30|2327.42|2312.62|2328.55|2313.75|2328.58|2313.78|2327.42|2312.62|22
1738458400000|2025-02-02 01:06:40|2328.57|2313.77|2326.64|2311.84|2328.58|2313.78|2326.64|2311.84|19
1738458410000|2025-02-02 01:06:50|2326.65|2311.85|2326.57|2311.77|2326.7|2311.9|2326.04|2311.24|20
1738458420000|2025-02-02 01:07:00|2326.58|2311.78|2327.65|2312.85|2327.65|2312.85|2326.58|2311.78|21
1738458430000|2025-02-02 01:07:10|2328.33|2313.53|2328.17|2313.37|2328.53|2313.73|2327.55|2312.75|22
1738458440000|2025-02-02 01:07:20|2328.2|2313.4|2327.65|2312.85|2328.25|2313.45|2327.25|2312.45|23
1738458450000|2025-02-02 01:07:30|2327.89|2313.09|2330.54|2315.74|2330.54|2315.74|2327.89|2313.09|20
1738458460000|2025-02-02 01:07:40|2330.57|2315.77|2330.65|2315.85|2330.66|2315.86|2330.45|2315.65|13
1738458470000|2025-02-02 01:07:50|2330.66|2315.86|2331.29|2316.49|2331.29|2316.49|2330.65|2315.85|7
1738458480000|2025-02-02 01:08:00|2331.27|2316.47|2331.44|2316.64|2331.49|2316.69|2331.25|2316.45|22
1738458490000|2025-02-02 01:08:10|2331.45|2316.65|2331.92|2317.12|2331.93|2317.13|2331.4|2316.6|12
1738458500000|2025-02-02 01:08:20|2331.94|2317.14|2332.51|2317.71|2333.35|2318.55|2331.94|2317.14|22
1738458510000|2025-02-02 01:08:30|2332.53|2317.73|2332.22|2317.42|2332.56|2317.76|2332.11|2317.31|18
1738458520000|2025-02-02 01:08:40|2332.24|2317.44|2333.06|2318.26|2333.08|2318.28|2332.24|2317.44|17
1738458530000|2025-02-02 01:08:50|2333.11|2318.31|2333.39|2318.59|2333.44|2318.64|2333.08|2318.28|13
1738458540000|2025-02-02 01:09:00|2333.4|2318.6|2333.91|2319.11|2333.91|2319.11|2333.29|2318.49|18
1738458550000|2025-02-02 01:09:10|2333.89|2319.09|2333.8|2319|2333.94|2319.14|2333.8|2319|10
1738458560000|2025-02-02 01:09:20|2333.79|2318.99|2333.4|2318.6|2333.79|2318.99|2332.65|2317.85|8
1738458570000|2025-02-02 01:09:30|2333.93|2319.13|2333.93|2319.13|2333.93|2319.13|2333.93|2319.13|1
1738458580000|2025-02-02 01:09:40|2333.92|2319.12|2333.96|2319.16|2333.96|2319.16|2333.9|2319.1|9
1738458590000|2025-02-02 01:09:50|2333.95|2319.15|2335.4|2320.6|2335.44|2320.64|2333.95|2319.15|16
1738458600000|2025-02-02 01:10:00|2335.37|2320.57|2334.06|2319.26|2335.37|2320.57|2333.23|2318.43|21
1738458610000|2025-02-02 01:10:10|2334.04|2319.24|2331.38|2316.58|2334.04|2319.24|2331.11|2316.31|32
1738458620000|2025-02-02 01:10:20|2331.23|2316.43|2330.62|2315.82|2331.23|2316.43|2330.55|2315.75|24
1738458630000|2025-02-02 01:10:30|2330.58|2315.78|2329.58|2314.78|2330.6|2315.8|2329.38|2314.58|24
1738458640000|2025-02-02 01:10:40|2329.59|2314.79|2328.71|2313.91|2329.61|2314.81|2328.55|2313.75|19
1738458650000|2025-02-02 01:10:50|2329.11|2314.31|2329.54|2314.74|2329.65|2314.85|2329.09|2314.29|23
1738458660000|2025-02-02 01:11:00|2329.55|2314.75|2328.55|2313.75|2329.57|2314.77|2328.55|2313.75|13
1738458670000|2025-02-02 01:11:10|2328.58|2313.78|2328.55|2313.75|2328.65|2313.85|2328.35|2313.55|14
1738458680000|2025-02-02 01:11:20|2328.57|2313.77|2327.56|2312.76|2328.62|2313.82|2327.55|2312.75|12
1738458690000|2025-02-02 01:11:30|2327.6|2312.8|2328.55|2313.75|2328.61|2313.81|2327.54|2312.74|20
1738458700000|2025-02-02 01:11:40|2328.57|2313.77|2328.04|2313.24|2328.6|2313.8|2328.04|2313.24|19
1738458710000|2025-02-02 01:11:50|2328.02|2313.22|2328.6|2313.8|2328.6|2313.8|2327.98|2313.18|14
1738458720000|2025-02-02 01:12:00|2328.61|2313.81|2328.03|2313.23|2328.61|2313.81|2328.01|2313.21|13
1738458730000|2025-02-02 01:12:10|2328.02|2313.22|2327.9|2313.1|2329.25|2314.45|2327.9|2313.1|26
1738458740000|2025-02-02 01:12:20|2327.97|2313.17|2327.09|2312.29|2328.08|2313.28|2327.09|2312.29|15
1738458750000|2025-02-02 01:12:30|2327.08|2312.28|2326.65|2311.85|2327.22|2312.42|2326.65|2311.85|8
1738458770000|2025-02-02 01:12:50|2327.14|2312.34|2327.02|2312.22|2327.58|2312.78|2327.02|2312.22|15
1738458780000|2025-02-02 01:13:00|2327.03|2312.23|2327.54|2312.74|2327.54|2312.74|2327|2312.2|14
1738458790000|2025-02-02 01:13:10|2327.52|2312.72|2327.36|2312.56|2327.52|2312.72|2327.19|2312.39|9
1738458800000|2025-02-02 01:13:20|2327.38|2312.58|2328.24|2313.44|2328.25|2313.45|2327.38|2312.58|14
1738458810000|2025-02-02 01:13:30|2328.22|2313.42|2328.91|2314.11|2329.01|2314.21|2328.22|2313.42|18
1738458820000|2025-02-02 01:13:40|2328.9|2314.1|2328.54|2313.74|2328.9|2314.1|2328.46|2313.66|11
1738458830000|2025-02-02 01:13:50|2328.52|2313.72|2328.52|2313.72|2328.52|2313.72|2328.47|2313.67|5
1738458840000|2025-02-02 01:14:00|2328.51|2313.71|2329.06|2314.26|2329.29|2314.49|2328.51|2313.71|18
1738458850000|2025-02-02 01:14:10|2329.08|2314.28|2329.56|2314.76|2329.57|2314.77|2328.99|2314.19|10
1738458860000|2025-02-02 01:14:20|2329.54|2314.74|2329.04|2314.24|2329.62|2314.82|2329.04|2314.24|17
1738458870000|2025-02-02 01:14:30|2329.01|2314.21|2329.5|2314.7|2330.13|2315.33|2329.01|2314.21|27
1738458880000|2025-02-02 01:14:40|2329.58|2314.78|2329.63|2314.83|2329.65|2314.85|2329.57|2314.77|14
1738458890000|2025-02-02 01:14:50|2329.67|2314.87|2330.63|2315.83|2330.66|2315.86|2329.67|2314.87|16
1738458900000|2025-02-02 01:15:00|2330.65|2315.85|2330.09|2315.29|2330.65|2315.85|2330.09|2315.29|11
1738458910000|2025-02-02 01:15:10|2330.08|2315.28|2329.08|2314.28|2330.08|2315.28|2329.05|2314.25|20
1738458920000|2025-02-02 01:15:20|2329.06|2314.26|2331.62|2316.82|2331.62|2316.82|2329.06|2314.26|22
1738458930000|2025-02-02 01:15:30|2331.68|2316.88|2331.65|2316.85|2331.68|2316.88|2331.29|2316.49|11
1738458940000|2025-02-02 01:15:40|2331.91|2317.11|2335.11|2320.31|2335.26|2320.46|2331.91|2317.11|21
1738458950000|2025-02-02 01:15:50|2334.65|2319.85|2335.4|2320.6|2335.4|2320.6|2334.65|2319.85|3
1738458960000|2025-02-02 01:16:00|2336.15|2321.35|2335.28|2320.48|2336.9|2322.1|2334.9|2320.1|13
1738458970000|2025-02-02 01:16:10|2335.52|2320.72|2335.4|2320.6|2336.03|2321.23|2335.07|2320.27|18
1738458980000|2025-02-02 01:16:20|2335.38|2320.58|2332.38|2317.58|2335.52|2320.72|2332.38|2317.58|26
1738458990000|2025-02-02 01:16:30|2332|2317.2|2330.26|2315.46|2332.01|2317.21|2330.23|2315.43|16
1738459000000|2025-02-02 01:16:40|2330.23|2315.43|2330.1|2315.3|2330.37|2315.57|2330.01|2315.21|9
1738459010000|2025-02-02 01:16:50|2330.04|2315.24|2328.3|2313.5|2330.04|2315.24|2328.14|2313.34|18
1738459020000|2025-02-02 01:17:00|2328.14|2313.34|2328.59|2313.79|2329.39|2314.59|2327.6|2312.8|23
1738459030000|2025-02-02 01:17:10|2328.56|2313.76|2328.11|2313.31|2329.52|2314.72|2328.11|2313.31|17
1738459040000|2025-02-02 01:17:20|2328.09|2313.29|2328.06|2313.26|2328.11|2313.31|2327.55|2312.75|11
1738459050000|2025-02-02 01:17:30|2328.05|2313.25|2329.38|2314.58|2329.58|2314.78|2328.01|2313.21|25
1738459060000|2025-02-02 01:17:40|2329.36|2314.56|2329.55|2314.75|2330.07|2315.27|2329.14|2314.34|18
1738459070000|2025-02-02 01:17:50|2329.57|2314.77|2328.6|2313.8|2329.62|2314.82|2328.27|2313.47|18
1738459080000|2025-02-02 01:18:00|2328.57|2313.77|2328.35|2313.55|2329.39|2314.59|2327.66|2312.86|24
1738459090000|2025-02-02 01:18:10|2328.32|2313.52|2329.28|2314.48|2329.53|2314.73|2328.1|2313.3|14
1738459100000|2025-02-02 01:18:20|2329.25|2314.45|2329.69|2314.89|2330.2|2315.4|2329.09|2314.29|23
1738459110000|2025-02-02 01:18:30|2329.68|2314.88|2330.16|2315.36|2330.16|2315.36|2329.07|2314.27|14
1738459120000|2025-02-02 01:18:40|2330.18|2315.38|2330.38|2315.58|2330.56|2315.76|2330.09|2315.29|11
1738459130000|2025-02-02 01:18:50|2330.31|2315.51|2330.6|2315.8|2330.6|2315.8|2330.06|2315.26|16
1738459140000|2025-02-02 01:19:00|2330.59|2315.79|2331.4|2316.6|2331.4|2316.6|2330.15|2315.35|13
1738459150000|2025-02-02 01:19:10|2331.9|2317.1|2332.59|2317.79|2332.6|2317.8|2331.15|2316.35|10
1738459160000|2025-02-02 01:19:20|2332.58|2317.78|2332.16|2317.36|2332.62|2317.82|2332.14|2317.34|13
1738459170000|2025-02-02 01:19:30|2332.38|2317.58|2332.57|2317.77|2332.58|2317.78|2332|2317.2|19
1738459180000|2025-02-02 01:19:40|2332.34|2317.54|2333.22|2318.42|2333.25|2318.45|2332.06|2317.26|21
1738459190000|2025-02-02 01:19:50|2333.25|2318.45|2333.22|2318.42|2333.59|2318.79|2333.05|2318.25|16
1738459200000|2025-02-02 01:20:00|2333.23|2318.43|2336.39|2321.59|2336.4|2321.6|2333.23|2318.43|24
1738459210000|2025-02-02 01:20:10|2336.58|2321.78|2337.22|2322.42|2337.47|2322.67|2336.34|2321.54|23
1738459220000|2025-02-02 01:20:20|2337.21|2322.41|2338.4|2323.6|2338.69|2323.89|2337.03|2322.23|27
1738459230000|2025-02-02 01:20:30|2338.16|2323.36|2338.34|2323.54|2338.35|2323.55|2337.25|2322.45|16
1738459240000|2025-02-02 01:20:40|2338.35|2323.55|2338.65|2323.85|2339.1|2324.3|2338.35|2323.55|16
1738459250000|2025-02-02 01:20:50|2338.66|2323.86|2339.93|2325.13|2339.93|2325.13|2338.63|2323.83|11
1738459260000|2025-02-02 01:21:00|2339.83|2325.03|2338.35|2323.55|2339.89|2325.09|2338.34|2323.54|20
1738459270000|2025-02-02 01:21:10|2338.34|2323.54|2338.2|2323.4|2338.34|2323.54|2338.06|2323.26|15
1738459280000|2025-02-02 01:21:20|2338.13|2323.33|2338.13|2323.33|2338.16|2323.36|2338.1|2323.3|7
1738459290000|2025-02-02 01:21:30|2338.18|2323.38|2338.61|2323.81|2338.64|2323.84|2338.15|2323.35|12
1738459300000|2025-02-02 01:21:40|2338.21|2323.41|2337.11|2322.31|2338.21|2323.41|2337.11|2322.31|13
1738459310000|2025-02-02 01:21:50|2337.1|2322.3|2337.59|2322.79|2337.59|2322.79|2337.1|2322.3|9
1738459320000|2025-02-02 01:22:00|2337.61|2322.81|2335.95|2321.15|2337.65|2322.85|2335.95|2321.15|16
1738459330000|2025-02-02 01:22:10|2335.91|2321.11|2335.62|2320.82|2335.91|2321.11|2335.11|2320.31|20
1738459340000|2025-02-02 01:22:20|2335.57|2320.77|2334.65|2319.85|2335.57|2320.77|2334.65|2319.85|6
1738459350000|2025-02-02 01:22:30|2334.15|2319.35|2333.4|2318.6|2334.15|2319.35|2332.65|2317.85|10
1738459360000|2025-02-02 01:22:40|2333.6|2318.8|2333.39|2318.59|2333.6|2318.8|2332.57|2317.77|18
1738459370000|2025-02-02 01:22:50|2333.4|2318.6|2334.15|2319.35|2334.37|2319.57|2333.4|2318.6|9
1738459380000|2025-02-02 01:23:00|2334.11|2319.31|2334.41|2319.61|2334.6|2319.8|2333.62|2318.82|15
1738459390000|2025-02-02 01:23:10|2334.59|2319.79|2335.57|2320.77|2335.57|2320.77|2334.4|2319.6|12
1738459400000|2025-02-02 01:23:20|2335.61|2320.81|2336.15|2321.35|2336.55|2321.75|2335.6|2320.8|10
1738459410000|2025-02-02 01:23:30|2336.14|2321.34|2336.62|2321.82|2336.62|2321.82|2335.56|2320.76|14
1738459420000|2025-02-02 01:23:40|2336.64|2321.84|2335.63|2320.83|2336.64|2321.84|2335.61|2320.81|13
1738459430000|2025-02-02 01:23:50|2335.64|2320.84|2337.17|2322.37|2337.57|2322.77|2335.63|2320.83|24
1738459440000|2025-02-02 01:24:00|2337.35|2322.55|2336.65|2321.85|2337.35|2322.55|2336.59|2321.79|15
1738459450000|2025-02-02 01:24:10|2336.68|2321.88|2337.4|2322.6|2337.62|2322.82|2336.68|2321.88|13
1738459460000|2025-02-02 01:24:20|2337.39|2322.59|2336.65|2321.85|2337.39|2322.59|2335.39|2320.59|23
1738459470000|2025-02-02 01:24:30|2336.63|2321.83|2336.61|2321.81|2336.63|2321.83|2336.23|2321.43|11
1738459480000|2025-02-02 01:24:40|2336.63|2321.83|2337.12|2322.32|2337.33|2322.53|2336.41|2321.61|13
1738459490000|2025-02-02 01:24:50|2337.11|2322.31|2336.31|2321.51|2337.11|2322.31|2336.3|2321.5|9
1738459500000|2025-02-02 01:25:00|2336.54|2321.74|2335.12|2320.32|2336.57|2321.77|2335.05|2320.25|21
1738459510000|2025-02-02 01:25:10|2335.13|2320.33|2335.02|2320.22|2335.6|2320.8|2334.96|2320.16|11
1738459520000|2025-02-02 01:25:20|2335.1|2320.3|2334.77|2319.97|2335.1|2320.3|2334.77|2319.97|5
1738459530000|2025-02-02 01:25:30|2334.87|2320.07|2332.65|2317.85|2335.04|2320.24|2332.65|2317.85|17
1738459540000|2025-02-02 01:25:40|2332.9|2318.1|2332.65|2317.85|2332.9|2318.1|2332.65|2317.85|2
1738459550000|2025-02-02 01:25:50|2332.9|2318.1|2332.33|2317.53|2333.65|2318.85|2331.9|2317.1|10
1738459560000|2025-02-02 01:26:00|2332.32|2317.52|2333.42|2318.62|2333.42|2318.62|2332.32|2317.52|9
1738459570000|2025-02-02 01:26:10|2333.45|2318.65|2333.13|2318.33|2333.45|2318.65|2333.08|2318.28|16
1738459580000|2025-02-02 01:26:20|2333.27|2318.47|2332.08|2317.28|2333.27|2318.47|2332.08|2317.28|16
1738459590000|2025-02-02 01:26:30|2331.94|2317.14|2331.14|2316.34|2332|2317.2|2330.96|2316.16|15
1738459600000|2025-02-02 01:26:40|2331.13|2316.33|2331.1|2316.3|2331.13|2316.33|2331.1|2316.3|2
1738459610000|2025-02-02 01:26:50|2331.05|2316.25|2330.05|2315.25|2331.1|2316.3|2330.04|2315.24|13
1738459620000|2025-02-02 01:27:00|2330.07|2315.27|2330.05|2315.25|2330.26|2315.46|2329.54|2314.74|18
1738459630000|2025-02-02 01:27:10|2330.36|2315.56|2331.45|2316.65|2331.45|2316.65|2330.04|2315.24|17
1738459640000|2025-02-02 01:27:20|2331.52|2316.72|2331.61|2316.81|2331.61|2316.81|2331.5|2316.7|9
1738459650000|2025-02-02 01:27:30|2331.56|2316.76|2332.55|2317.75|2333.22|2318.42|2331.56|2316.76|21
1738459660000|2025-02-02 01:27:40|2332.59|2317.79|2333.13|2318.33|2333.49|2318.69|2332.59|2317.79|10
1738459670000|2025-02-02 01:27:50|2333.06|2318.26|2332.02|2317.22|2333.06|2318.26|2332.02|2317.22|7
1738459680000|2025-02-02 01:28:00|2332|2317.2|2330.47|2315.67|2332|2317.2|2330.47|2315.67|9
1738459690000|2025-02-02 01:28:10|2330.51|2315.71|2331.62|2316.82|2331.62|2316.82|2330.51|2315.71|10
1738459700000|2025-02-02 01:28:20|2331.61|2316.81|2331.14|2316.34|2331.61|2316.81|2331.14|2316.34|6
1738459710000|2025-02-02 01:28:30|2331.13|2316.33|2330.69|2315.89|2331.22|2316.42|2330.69|2315.89|9
1738459720000|2025-02-02 01:28:40|2330.6|2315.8|2330.12|2315.32|2330.6|2315.8|2330.12|2315.32|11
1738459730000|2025-02-02 01:28:50|2330.22|2315.42|2329.65|2314.85|2330.27|2315.47|2329.65|2314.85|5
1738459750000|2025-02-02 01:29:10|2329.94|2315.14|2330.28|2315.48|2330.4|2315.6|2329.94|2315.14|9
1738459760000|2025-02-02 01:29:20|2330.29|2315.49|2330.06|2315.26|2330.29|2315.49|2330.01|2315.21|6
1738459770000|2025-02-02 01:29:30|2330.08|2315.28|2328.05|2313.25|2330.08|2315.28|2328.05|2313.25|13
1738459780000|2025-02-02 01:29:40|2328.07|2313.27|2328.25|2313.45|2328.25|2313.45|2328|2313.2|6
1738459790000|2025-02-02 01:29:50|2328.22|2313.42|2328.27|2313.47|2328.55|2313.75|2328.15|2313.35|9
1738459800000|2025-02-02 01:30:00|2328.1|2313.3|2327.37|2312.57|2328.1|2313.3|2327.19|2312.39|12
1738459810000|2025-02-02 01:30:10|2327.35|2312.55|2326.15|2311.35|2327.54|2312.74|2326.15|2311.35|23
1738459820000|2025-02-02 01:30:20|2326.13|2311.33|2324.55|2309.75|2326.13|2311.33|2324.07|2309.27|21
1738459830000|2025-02-02 01:30:30|2324.59|2309.79|2324.46|2309.66|2325.56|2310.76|2324.46|2309.66|19
1738459840000|2025-02-02 01:30:40|2324.58|2309.78|2323.58|2308.78|2324.58|2309.78|2323.01|2308.21|18
1738459850000|2025-02-02 01:30:50|2323.54|2308.74|2322.19|2307.39|2323.54|2308.74|2322.19|2307.39|23
1738459860000|2025-02-02 01:31:00|2322.2|2307.4|2323.39|2308.59|2323.41|2308.61|2322.2|2307.4|19
1738459870000|2025-02-02 01:31:10|2323.41|2308.61|2325.53|2310.73|2325.53|2310.73|2323.41|2308.61|9
1738459880000|2025-02-02 01:31:20|2325.54|2310.74|2323.59|2308.79|2325.54|2310.74|2323.59|2308.79|19
1738459890000|2025-02-02 01:31:30|2323.19|2308.39|2322.44|2307.64|2323.6|2308.8|2322.37|2307.57|25
1738459900000|2025-02-02 01:31:40|2322.55|2307.75|2322.48|2307.68|2323.35|2308.55|2322.45|2307.65|20
1738459910000|2025-02-02 01:31:50|2322.2|2307.4|2321.16|2306.36|2322.2|2307.4|2321.16|2306.36|15
1738459920000|2025-02-02 01:32:00|2321.15|2306.35|2321.1|2306.3|2321.16|2306.36|2321.1|2306.3|7
1738459930000|2025-02-02 01:32:10|2320.65|2305.85|2320.65|2305.85|2320.65|2305.85|2320.65|2305.85|1
1738459940000|2025-02-02 01:32:20|2320.15|2305.35|2320.6|2305.8|2320.6|2305.8|2320.15|2305.35|2
1738459950000|2025-02-02 01:32:30|2320.53|2305.73|2320.51|2305.71|2321.33|2306.53|2320.27|2305.47|9
1738459960000|2025-02-02 01:32:40|2320.45|2305.65|2320.23|2305.43|2320.45|2305.65|2320.17|2305.37|11
1738459970000|2025-02-02 01:32:50|2320.27|2305.47|2322.59|2307.79|2322.59|2307.79|2320.25|2305.45|23
1738459980000|2025-02-02 01:33:00|2322.62|2307.82|2324.14|2309.34|2324.17|2309.37|2322.62|2307.82|19
1738459990000|2025-02-02 01:33:10|2324.13|2309.33|2324.23|2309.43|2324.23|2309.43|2323.65|2308.85|7
1738460000000|2025-02-02 01:33:20|2324.39|2309.59|2326.28|2311.48|2326.56|2311.76|2324.39|2309.59|24
1738460010000|2025-02-02 01:33:30|2326.16|2311.36|2325.52|2310.72|2326.16|2311.36|2325.35|2310.55|9
1738460020000|2025-02-02 01:33:40|2325.35|2310.55|2325.54|2310.74|2325.54|2310.74|2325.3|2310.5|5
1738460030000|2025-02-02 01:33:50|2325.38|2310.58|2325.2|2310.4|2325.38|2310.58|2324.37|2309.57|13
1738460040000|2025-02-02 01:34:00|2325.16|2310.36|2326.1|2311.3|2326.32|2311.52|2325.13|2310.33|8
1738460050000|2025-02-02 01:34:10|2326.06|2311.26|2325.38|2310.58|2326.06|2311.26|2325.02|2310.22|17
1738460060000|2025-02-02 01:34:20|2325.58|2310.78|2325.66|2310.86|2325.67|2310.87|2325.58|2310.78|13
1738460070000|2025-02-02 01:34:30|2326.04|2311.24|2326.14|2311.34|2326.14|2311.34|2326.04|2311.24|3
1738460080000|2025-02-02 01:34:40|2326.13|2311.33|2325.66|2310.86|2326.14|2311.34|2325.09|2310.29|18
1738460090000|2025-02-02 01:34:50|2325.65|2310.85|2325.03|2310.23|2325.65|2310.85|2325.03|2310.23|9
1738460100000|2025-02-02 01:35:00|2325.05|2310.25|2326.1|2311.3|2326.15|2311.35|2325.03|2310.23|26
1738460110000|2025-02-02 01:35:10|2326.11|2311.31|2325.04|2310.24|2326.11|2311.31|2325.04|2310.24|10
1738460120000|2025-02-02 01:35:20|2325|2310.2|2322.65|2307.85|2325|2310.2|2322.65|2307.85|13
1738460130000|2025-02-02 01:35:30|2322.15|2307.35|2323.65|2308.85|2323.9|2309.1|2322.15|2307.35|7
1738460140000|2025-02-02 01:35:40|2324.17|2309.37|2324.15|2309.35|2324.19|2309.39|2324.15|2309.35|4
1738460150000|2025-02-02 01:35:50|2324.34|2309.54|2323.66|2308.86|2324.34|2309.54|2323.66|2308.86|7
1738460160000|2025-02-02 01:36:00|2323.67|2308.87|2324.05|2309.25|2324.68|2309.88|2323.67|2308.87|18
1738460170000|2025-02-02 01:36:10|2324.01|2309.21|2322.61|2307.81|2324.01|2309.21|2322.58|2307.78|16
1738460180000|2025-02-02 01:36:20|2322.59|2307.79|2322.63|2307.83|2322.66|2307.86|2322.59|2307.79|8
1738460190000|2025-02-02 01:36:30|2322.61|2307.81|2321.56|2306.76|2322.61|2307.81|2321.54|2306.74|13
1738460200000|2025-02-02 01:36:40|2321.38|2306.58|2321.93|2307.13|2321.93|2307.13|2321.24|2306.44|14
1738460210000|2025-02-02 01:36:50|2322.35|2307.55|2322.58|2307.78|2322.58|2307.78|2322.04|2307.24|19
1738460220000|2025-02-02 01:37:00|2322.61|2307.81|2322.58|2307.78|2323.35|2308.55|2322.35|2307.55|14
1738460230000|2025-02-02 01:37:10|2322.59|2307.79|2324.69|2309.89|2324.69|2309.89|2322.59|2307.79|29
1738460240000|2025-02-02 01:37:20|2324.67|2309.87|2326.62|2311.82|2326.62|2311.82|2324.67|2309.87|18
1738460250000|2025-02-02 01:37:30|2326.63|2311.83|2326.91|2312.11|2327.61|2312.81|2326.62|2311.82|17
1738460260000|2025-02-02 01:37:40|2326.88|2312.08|2326.58|2311.78|2326.88|2312.08|2325.34|2310.54|21
1738460270000|2025-02-02 01:37:50|2326.6|2311.8|2327.37|2312.57|2327.37|2312.57|2326.42|2311.62|13
1738460280000|2025-02-02 01:38:00|2327.35|2312.55|2326.08|2311.28|2327.37|2312.57|2325.4|2310.6|17
1738460290000|2025-02-02 01:38:10|2326.1|2311.3|2325.98|2311.18|2326.14|2311.34|2325.98|2311.18|9
1738460300000|2025-02-02 01:38:20|2326.03|2311.23|2326.14|2311.34|2326.15|2311.35|2325.97|2311.17|13
1738460310000|2025-02-02 01:38:30|2326.04|2311.24|2324.04|2309.24|2326.04|2311.24|2324.04|2309.24|17
1738460320000|2025-02-02 01:38:40|2323.65|2308.85|2323.9|2309.1|2324.15|2309.35|2323.65|2308.85|6
1738460330000|2025-02-02 01:38:50|2324.15|2309.35|2325.6|2310.8|2325.63|2310.83|2324.15|2309.35|6
1738460340000|2025-02-02 01:39:00|2325.59|2310.79|2325.56|2310.76|2325.59|2310.79|2324.34|2309.54|13
1738460350000|2025-02-02 01:39:10|2325.4|2310.6|2324.29|2309.49|2325.4|2310.6|2324.07|2309.27|19
1738460360000|2025-02-02 01:39:20|2324.57|2309.77|2324.04|2309.24|2324.6|2309.8|2324.04|2309.24|10
1738460370000|2025-02-02 01:39:30|2324.05|2309.25|2324.14|2309.34|2324.52|2309.72|2324.05|2309.25|16
1738460380000|2025-02-02 01:39:40|2324.32|2309.52|2324.61|2309.81|2324.62|2309.82|2324.32|2309.52|8
1738460390000|2025-02-02 01:39:50|2324.71|2309.91|2325.14|2310.34|2325.19|2310.39|2324.7|2309.9|6
1738460400000|2025-02-02 01:40:00|2325.13|2310.33|2324.24|2309.44|2325.62|2310.82|2324.05|2309.25|17
1738460410000|2025-02-02 01:40:10|2324.4|2309.6|2325.1|2310.3|2325.1|2310.3|2324.4|2309.6|15
1738460420000|2025-02-02 01:40:20|2324.95|2310.15|2323.02|2308.22|2324.95|2310.15|2323.02|2308.22|13
1738460430000|2025-02-02 01:40:30|2323.03|2308.23|2323.06|2308.26|2323.38|2308.58|2323.03|2308.23|8
1738460440000|2025-02-02 01:40:40|2322.9|2308.1|2322.17|2307.37|2322.97|2308.17|2322.17|2307.37|7
1738460450000|2025-02-02 01:40:50|2322.14|2307.34|2320.58|2305.78|2322.14|2307.34|2320.27|2305.47|21
1738460460000|2025-02-02 01:41:00|2320.6|2305.8|2320.13|2305.33|2321.45|2306.65|2320.13|2305.33|26
1738460470000|2025-02-02 01:41:10|2320.08|2305.28|2320.22|2305.42|2320.3|2305.5|2320.08|2305.28|6
1738460480000|2025-02-02 01:41:20|2320.2|2305.4|2320.58|2305.78|2320.63|2305.83|2320.2|2305.4|9
1738460490000|2025-02-02 01:41:30|2320.64|2305.84|2321.61|2306.81|2321.63|2306.83|2320.64|2305.84|15
1738460500000|2025-02-02 01:41:40|2321.5|2306.7|2320.55|2305.75|2321.5|2306.7|2320.28|2305.48|21
1738460510000|2025-02-02 01:41:50|2320.53|2305.73|2320.15|2305.35|2320.56|2305.76|2320.15|2305.35|5
1738460520000|2025-02-02 01:42:00|2319.9|2305.1|2319.9|2305.1|2319.9|2305.1|2319.9|2305.1|1
1738460530000|2025-02-02 01:42:10|2320.05|2305.25|2320.05|2305.25|2320.05|2305.25|2320.05|2305.25|1
1738460540000|2025-02-02 01:42:20|2320|2305.2|2321.32|2306.52|2321.32|2306.52|2319.56|2304.76|15
1738460550000|2025-02-02 01:42:30|2321.46|2306.66|2322.6|2307.8|2322.6|2307.8|2321.43|2306.63|18
1738460560000|2025-02-02 01:42:40|2322.58|2307.78|2321.56|2306.76|2322.58|2307.78|2321.2|2306.4|14
1738460570000|2025-02-02 01:42:50|2321.57|2306.77|2323|2308.2|2323.02|2308.22|2321.57|2306.77|19
1738460580000|2025-02-02 01:43:00|2323.2|2308.4|2323.61|2308.81|2323.61|2308.81|2323.2|2308.4|13
1738460590000|2025-02-02 01:43:10|2323.6|2308.8|2323.14|2308.34|2323.6|2308.8|2323.14|2308.34|5
1738460600000|2025-02-02 01:43:20|2323.15|2308.35|2323.58|2308.78|2323.59|2308.79|2323.15|2308.35|11
1738460610000|2025-02-02 01:43:30|2323.59|2308.79|2323.58|2308.78|2323.59|2308.79|2323.58|2308.78|2
1738460620000|2025-02-02 01:43:40|2323.6|2308.8|2323.61|2308.81|2323.65|2308.85|2323.56|2308.76|7
1738460630000|2025-02-02 01:43:50|2323.6|2308.8|2323.52|2308.72|2323.6|2308.8|2323.37|2308.57|5
1738460640000|2025-02-02 01:44:00|2323.55|2308.75|2323.58|2308.78|2323.58|2308.78|2323.55|2308.75|3
1738460650000|2025-02-02 01:44:10|2323.6|2308.8|2323.66|2308.86|2323.67|2308.87|2323.58|2308.78|8
1738460660000|2025-02-02 01:44:20|2323.57|2308.77|2323.4|2308.6|2323.57|2308.77|2323.4|2308.6|6
1738460670000|2025-02-02 01:44:30|2323.57|2308.77|2324.55|2309.75|2324.55|2309.75|2323.57|2308.77|11
1738460680000|2025-02-02 01:44:40|2324.33|2309.53|2324.14|2309.34|2324.33|2309.53|2324.14|2309.34|3
1738460690000|2025-02-02 01:44:50|2324.12|2309.32|2324.27|2309.47|2324.27|2309.47|2324.1|2309.3|3
1738460700000|2025-02-02 01:45:00|2324.37|2309.57|2324.61|2309.81|2324.82|2310.02|2324.37|2309.57|10
1738460710000|2025-02-02 01:45:10|2324.15|2309.35|2324.65|2309.85|2325.15|2310.35|2324.15|2309.35|12
1738460720000|2025-02-02 01:45:20|2324.4|2309.6|2324.2|2309.4|2324.65|2309.85|2324.15|2309.35|5
1738460730000|2025-02-02 01:45:30|2324.16|2309.36|2324.08|2309.28|2324.16|2309.36|2324|2309.2|8
1738460740000|2025-02-02 01:45:40|2324.09|2309.29|2323.73|2308.93|2324.09|2309.29|2323.73|2308.93|4
1738460750000|2025-02-02 01:45:50|2323.39|2308.59|2324.61|2309.81|2324.61|2309.81|2323.19|2308.39|14
1738460760000|2025-02-02 01:46:00|2324.63|2309.83|2322.57|2307.77|2324.63|2309.83|2322.54|2307.74|17
1738460770000|2025-02-02 01:46:10|2322.58|2307.78|2323.22|2308.42|2323.35|2308.55|2322.58|2307.78|17
1738460780000|2025-02-02 01:46:20|2323.05|2308.25|2322.48|2307.68|2323.54|2308.74|2322.25|2307.45|17
1738460790000|2025-02-02 01:46:30|2322.27|2307.47|2322.48|2307.68|2322.48|2307.68|2322.27|2307.47|2
1738460800000|2025-02-02 01:46:40|2322.57|2307.77|2322.56|2307.76|2322.57|2307.77|2322.56|2307.76|2
1738460810000|2025-02-02 01:46:50|2322.39|2307.59|2321|2306.2|2322.39|2307.59|2321|2306.2|23
1738460820000|2025-02-02 01:47:00|2320.96|2306.16|2320.51|2305.71|2321.25|2306.45|2320.27|2305.47|21
1738460830000|2025-02-02 01:47:10|2320.44|2305.64|2319.73|2304.93|2320.44|2305.64|2319.6|2304.8|12
1738460840000|2025-02-02 01:47:20|2319.71|2304.91|2319.73|2304.93|2319.74|2304.94|2319.71|2304.91|4
1738460850000|2025-02-02 01:47:30|2319.69|2304.89|2319.53|2304.73|2319.69|2304.89|2318.09|2303.29|24
1738460860000|2025-02-02 01:47:40|2319.58|2304.78|2319.62|2304.82|2319.8|2305|2319.55|2304.75|9
1738460870000|2025-02-02 01:47:50|2319.64|2304.84|2320.15|2305.35|2320.58|2305.78|2319.64|2304.84|10
1738460880000|2025-02-02 01:48:00|2320.14|2305.34|2320.15|2305.35|2320.3|2305.5|2319.1|2304.3|17
1738460890000|2025-02-02 01:48:10|2320.16|2305.36|2318.17|2303.37|2320.16|2305.36|2318.17|2303.37|16
1738460900000|2025-02-02 01:48:20|2318.19|2303.39|2318.15|2303.35|2318.56|2303.76|2318.1|2303.3|9
1738460920000|2025-02-02 01:48:40|2318.54|2303.74|2318.55|2303.75|2318.56|2303.76|2317.4|2302.6|17
1738460930000|2025-02-02 01:48:50|2318.64|2303.84|2319.4|2304.6|2319.61|2304.81|2318.64|2303.84|7
1738460940000|2025-02-02 01:49:00|2319.39|2304.59|2318.37|2303.57|2319.39|2304.59|2318.03|2303.23|19
1738460950000|2025-02-02 01:49:10|2318.56|2303.76|2319.57|2304.77|2319.57|2304.77|2318.56|2303.76|11
1738460960000|2025-02-02 01:49:20|2319.41|2304.61|2318.63|2303.83|2319.41|2304.61|2318.59|2303.79|18
1738460970000|2025-02-02 01:49:30|2318.66|2303.86|2317.57|2302.77|2319.25|2304.45|2317.48|2302.68|24
1738460980000|2025-02-02 01:49:40|2317.58|2302.78|2318.05|2303.25|2318.23|2303.43|2317.58|2302.78|15
1738460990000|2025-02-02 01:49:50|2318.61|2303.81|2318.61|2303.81|2318.63|2303.83|2318.6|2303.8|7
1738461000000|2025-02-02 01:50:00|2318.6|2303.8|2318.57|2303.77|2318.6|2303.8|2318.16|2303.36|6
1738461010000|2025-02-02 01:50:10|2318.58|2303.78|2319.25|2304.45|2319.33|2304.53|2318.14|2303.34|18
1738461020000|2025-02-02 01:50:20|2319.49|2304.69|2319.65|2304.85|2319.65|2304.85|2319.49|2304.69|7
1738461030000|2025-02-02 01:50:30|2319.41|2304.61|2319.1|2304.3|2319.41|2304.61|2318.58|2303.78|17
1738461040000|2025-02-02 01:50:40|2319.09|2304.29|2320.59|2305.79|2320.6|2305.8|2319.09|2304.29|10
1738461050000|2025-02-02 01:50:50|2320.6|2305.8|2321.2|2306.4|2321.29|2306.49|2320.6|2305.8|11
1738461060000|2025-02-02 01:51:00|2321.16|2306.36|2321.09|2306.29|2321.33|2306.53|2320.58|2305.78|11
1738461070000|2025-02-02 01:51:10|2321.06|2306.26|2319.64|2304.84|2321.1|2306.3|2319.38|2304.58|14
1738461080000|2025-02-02 01:51:20|2319.65|2304.85|2319.97|2305.17|2320.56|2305.76|2319.65|2304.85|12
1738461090000|2025-02-02 01:51:30|2320.13|2305.33|2319.67|2304.87|2320.13|2305.33|2319.67|2304.87|7
1738461100000|2025-02-02 01:51:40|2319.57|2304.77|2318.9|2304.1|2319.59|2304.79|2318.65|2303.85|9
1738461110000|2025-02-02 01:51:50|2318.65|2303.85|2319.08|2304.28|2319.22|2304.42|2318.65|2303.85|4
1738461120000|2025-02-02 01:52:00|2318.56|2303.76|2317.19|2302.39|2318.56|2303.76|2317.12|2302.32|17
1738461130000|2025-02-02 01:52:10|2317.2|2302.4|2316.6|2301.8|2317.53|2302.73|2316.35|2301.55|17
1738461140000|2025-02-02 01:52:20|2316.4|2301.6|2317.55|2302.75|2317.55|2302.75|2316.4|2301.6|10
1738461150000|2025-02-02 01:52:30|2317.57|2302.77|2318.1|2303.3|2318.56|2303.76|2317.57|2302.77|18
1738461160000|2025-02-02 01:52:40|2317.84|2303.04|2318.18|2303.38|2318.18|2303.38|2317.84|2303.04|15
1738461170000|2025-02-02 01:52:50|2318.19|2303.39|2318.15|2303.35|2318.19|2303.39|2318.15|2303.35|3
1738461180000|2025-02-02 01:53:00|2318.09|2303.29|2317.25|2302.45|2318.1|2303.3|2317.25|2302.45|5
1738461190000|2025-02-02 01:53:10|2317.21|2302.41|2316.25|2301.45|2317.21|2302.41|2316.24|2301.44|7
1738461200000|2025-02-02 01:53:20|2316.2|2301.4|2316.58|2301.78|2316.58|2301.78|2316.19|2301.39|6
1738461210000|2025-02-02 01:53:30|2316.57|2301.77|2316.57|2301.77|2316.57|2301.77|2316.57|2301.77|1
1738461220000|2025-02-02 01:53:40|2316.35|2301.55|2316.25|2301.45|2316.35|2301.55|2316.17|2301.37|8
1738461230000|2025-02-02 01:53:50|2316.24|2301.44|2316.3|2301.5|2316.51|2301.71|2316.24|2301.44|5
1738461240000|2025-02-02 01:54:00|2316.2|2301.4|2315.73|2300.93|2316.2|2301.4|2315.73|2300.93|9
1738461260000|2025-02-02 01:54:20|2315.67|2300.87|2314.6|2299.8|2315.68|2300.88|2314.47|2299.67|13
1738461270000|2025-02-02 01:54:30|2314.62|2299.82|2314.62|2299.82|2314.62|2299.82|2314.62|2299.82|1
1738461280000|2025-02-02 01:54:40|2314.87|2300.07|2314.89|2300.09|2314.89|2300.09|2314.64|2299.84|7
1738461290000|2025-02-02 01:54:50|2314.82|2300.02|2315.15|2300.35|2315.61|2300.81|2314.82|2300.02|9
1738461300000|2025-02-02 01:55:00|2314.9|2300.1|2315.12|2300.32|2315.12|2300.32|2314.65|2299.85|3
1738461310000|2025-02-02 01:55:10|2315.24|2300.44|2315.09|2300.29|2315.24|2300.44|2315.09|2300.29|3
1738461320000|2025-02-02 01:55:20|2315.08|2300.28|2314.62|2299.82|2315.17|2300.37|2314.62|2299.82|9
1738461330000|2025-02-02 01:55:30|2314.52|2299.72|2315.53|2300.73|2315.55|2300.75|2314.52|2299.72|14
1738461340000|2025-02-02 01:55:40|2315.15|2300.35|2316.52|2301.72|2316.52|2301.72|2315.12|2300.32|11
1738461350000|2025-02-02 01:55:50|2316.54|2301.74|2316|2301.2|2316.61|2301.81|2316|2301.2|9
1738461360000|2025-02-02 01:56:00|2315.98|2301.18|2315.6|2300.8|2315.98|2301.18|2315|2300.2|13
1738461370000|2025-02-02 01:56:10|2315.4|2300.6|2315.22|2300.42|2315.63|2300.83|2315.12|2300.32|11
1738461380000|2025-02-02 01:56:20|2315.24|2300.44|2314.94|2300.14|2315.51|2300.71|2314.94|2300.14|10
1738461390000|2025-02-02 01:56:30|2314.96|2300.16|2315.42|2300.62|2315.42|2300.62|2314.96|2300.16|10
1738461400000|2025-02-02 01:56:40|2315.54|2300.74|2315.89|2301.09|2315.89|2301.09|2315.54|2300.74|7
1738461410000|2025-02-02 01:56:50|2315.65|2300.85|2316.25|2301.45|2316.25|2301.45|2315.65|2300.85|8
1738461420000|2025-02-02 01:57:00|2316.59|2301.79|2316.63|2301.83|2316.63|2301.83|2316.57|2301.77|5
1738461430000|2025-02-02 01:57:10|2316.69|2301.89|2315.42|2300.62|2317.27|2302.47|2315.24|2300.44|19
1738461440000|2025-02-02 01:57:20|2315.61|2300.81|2315.59|2300.79|2315.61|2300.81|2315.59|2300.79|4
1738461450000|2025-02-02 01:57:30|2315.57|2300.77|2315.51|2300.71|2315.57|2300.77|2315.2|2300.4|7
1738461460000|2025-02-02 01:57:40|2315.6|2300.8|2315.58|2300.78|2315.84|2301.04|2315.58|2300.78|5
1738461470000|2025-02-02 01:57:50|2315.35|2300.55|2315.35|2300.55|2315.35|2300.55|2315.35|2300.55|1
1738461480000|2025-02-02 01:58:00|2315.16|2300.36|2315.01|2300.21|2315.62|2300.82|2315.01|2300.21|14
1738461490000|2025-02-02 01:58:10|2315.03|2300.23|2315.15|2300.35|2315.35|2300.55|2314.9|2300.1|4
1738461510000|2025-02-02 01:58:30|2315.61|2300.81|2315.57|2300.77|2315.63|2300.83|2315.57|2300.77|4
1738461520000|2025-02-02 01:58:40|2315.52|2300.72|2315.6|2300.8|2315.62|2300.82|2315.52|2300.72|7
1738461530000|2025-02-02 01:58:50|2315.85|2301.05|2315.96|2301.16|2316.22|2301.42|2315.85|2301.05|16
1738461540000|2025-02-02 01:59:00|2315.93|2301.13|2315.93|2301.13|2315.93|2301.13|2315.93|2301.13|1
1738461550000|2025-02-02 01:59:10|2315.9|2301.1|2314.95|2300.15|2315.9|2301.1|2314.95|2300.15|6
1738461560000|2025-02-02 01:59:20|2314.97|2300.17|2315.19|2300.39|2315.2|2300.4|2314.97|2300.17|5
1738461570000|2025-02-02 01:59:30|2315.05|2300.25|2315.62|2300.82|2315.8|2301|2315.04|2300.24|8
1738461580000|2025-02-02 01:59:40|2316.03|2301.23|2317.14|2302.34|2317.14|2302.34|2316.03|2301.23|18
1738461590000|2025-02-02 01:59:50|2317.09|2302.29|2317.31|2302.51|2317.31|2302.51|2317.09|2302.29|2
1738461600000|2025-02-02 02:00:00|2317.49|2302.69|2316.93|2302.13|2318.12|2303.32|2316.93|2302.13|22
1738461610000|2025-02-02 02:00:10|2316.95|2302.15|2315.26|2300.46|2316.95|2302.15|2315.25|2300.45|11
1738461620000|2025-02-02 02:00:20|2315.55|2300.75|2315.49|2300.69|2315.58|2300.78|2315.49|2300.69|9
1738461630000|2025-02-02 02:00:30|2315.59|2300.79|2315.26|2300.46|2315.62|2300.82|2315.24|2300.44|18
1738461640000|2025-02-02 02:00:40|2315.16|2300.36|2314.94|2300.14|2315.34|2300.54|2314.94|2300.14|7
1738461650000|2025-02-02 02:00:50|2314.9|2300.1|2313|2298.2|2314.9|2300.1|2313|2298.2|12
1738461660000|2025-02-02 02:01:00|2312.99|2298.19|2313.29|2298.49|2314.54|2299.74|2312.99|2298.19|18
1738461670000|2025-02-02 02:01:10|2313.11|2298.31|2312.01|2297.21|2313.6|2298.8|2312.01|2297.21|13
1738461680000|2025-02-02 02:01:20|2311.65|2296.85|2311.9|2297.1|2312.15|2297.35|2311.65|2296.85|3
1738461690000|2025-02-02 02:01:30|2312.15|2297.35|2312.37|2297.57|2312.37|2297.57|2311.9|2297.1|7
1738461700000|2025-02-02 02:01:40|2312.34|2297.54|2310.56|2295.76|2312.34|2297.54|2310.22|2295.42|23
1738461710000|2025-02-02 02:01:50|2310.38|2295.58|2309.85|2295.05|2310.38|2295.58|2309.76|2294.96|16
1738461720000|2025-02-02 02:02:00|2309.6|2294.8|2309.08|2294.28|2309.61|2294.81|2309.07|2294.27|14
1738461730000|2025-02-02 02:02:10|2308.96|2294.16|2310.33|2295.53|2310.33|2295.53|2308.6|2293.8|16
1738461740000|2025-02-02 02:02:20|2310.52|2295.72|2310.12|2295.32|2310.56|2295.76|2309.85|2295.05|13
1738461750000|2025-02-02 02:02:30|2310.1|2295.3|2310.82|2296.02|2311|2296.2|2310.1|2295.3|18
1738461760000|2025-02-02 02:02:40|2310.95|2296.15|2311.26|2296.46|2311.76|2296.96|2310.95|2296.15|18
1738461770000|2025-02-02 02:02:50|2311.24|2296.44|2310.12|2295.32|2312.27|2297.47|2310.07|2295.27|20
1738461780000|2025-02-02 02:03:00|2310.1|2295.3|2309.36|2294.56|2310.1|2295.3|2309.21|2294.41|16
1738461790000|2025-02-02 02:03:10|2309.51|2294.71|2308.58|2293.78|2309.51|2294.71|2308.37|2293.57|12
1738461800000|2025-02-02 02:03:20|2308.55|2293.75|2307.98|2293.18|2308.56|2293.76|2307.86|2293.06|10
1738461810000|2025-02-02 02:03:30|2307.68|2292.88|2306.57|2291.77|2307.68|2292.88|2306.22|2291.42|15
1738461820000|2025-02-02 02:03:40|2306.53|2291.73|2306.1|2291.3|2306.53|2291.73|2306.08|2291.28|9
1738461830000|2025-02-02 02:03:50|2306.09|2291.29|2306.13|2291.33|2306.13|2291.33|2306.09|2291.29|4
1738461840000|2025-02-02 02:04:00|2306.18|2291.38|2307.61|2292.81|2307.61|2292.81|2306.18|2291.38|20
1738461850000|2025-02-02 02:04:10|2307.62|2292.82|2308.6|2293.8|2308.6|2293.8|2307.62|2292.82|10
1738461860000|2025-02-02 02:04:20|2308.61|2293.81|2309.57|2294.77|2309.58|2294.78|2308.61|2293.81|14
1738461870000|2025-02-02 02:04:30|2309.56|2294.76|2306.65|2291.85|2309.56|2294.76|2306.65|2291.85|13
1738461880000|2025-02-02 02:04:40|2306.9|2292.1|2306.65|2291.85|2307.15|2292.35|2306.4|2291.6|5
1738461890000|2025-02-02 02:04:50|2306.4|2291.6|2306.39|2291.59|2306.4|2291.6|2305.9|2291.1|5
1738461900000|2025-02-02 02:05:00|2306.37|2291.57|2306.15|2291.35|2306.51|2291.71|2306.15|2291.35|9
1738461910000|2025-02-02 02:05:10|2306.37|2291.57|2308.49|2293.69|2308.58|2293.78|2306.37|2291.57|20
1738461920000|2025-02-02 02:05:20|2308.14|2293.34|2307.57|2292.77|2308.14|2293.34|2307.3|2292.5|12
1738461930000|2025-02-02 02:05:30|2307.62|2292.82|2308.16|2293.36|2308.47|2293.67|2307.62|2292.82|8
1738461940000|2025-02-02 02:05:40|2308.65|2293.85|2310.93|2296.13|2310.93|2296.13|2308.65|2293.85|22
1738461950000|2025-02-02 02:05:50|2311.32|2296.52|2310.74|2295.94|2311.53|2296.73|2310.74|2295.94|21
1738461960000|2025-02-02 02:06:00|2310.37|2295.57|2308.24|2293.44|2310.37|2295.57|2308.22|2293.42|22
1738461970000|2025-02-02 02:06:10|2308.37|2293.57|2307.69|2292.89|2309.1|2294.3|2307.69|2292.89|22
1738461980000|2025-02-02 02:06:20|2307.71|2292.91|2306.06|2291.26|2307.71|2292.91|2306.01|2291.21|18
1738461990000|2025-02-02 02:06:30|2306.05|2291.25|2305.1|2290.3|2306.05|2291.25|2305|2290.2|20
1738462000000|2025-02-02 02:06:40|2305.04|2290.24|2305.09|2290.29|2305.09|2290.29|2304.35|2289.55|8
1738462010000|2025-02-02 02:06:50|2305.1|2290.3|2305.27|2290.47|2305.27|2290.47|2305.1|2290.3|4
1738462020000|2025-02-02 02:07:00|2305.13|2290.33|2305.08|2290.28|2305.29|2290.49|2305.08|2290.28|7
1738462030000|2025-02-02 02:07:10|2305.05|2290.25|2304.59|2289.79|2305.25|2290.45|2304.47|2289.67|18
1738462040000|2025-02-02 02:07:20|2304.61|2289.81|2305.07|2290.27|2305.1|2290.3|2304.58|2289.78|13
1738462050000|2025-02-02 02:07:30|2305.05|2290.25|2304.55|2289.75|2305.05|2290.25|2304.54|2289.74|11
1738462060000|2025-02-02 02:07:40|2304.5|2289.7|2304.5|2289.7|2304.51|2289.71|2304.49|2289.69|7
1738462070000|2025-02-02 02:07:50|2304.56|2289.76|2304.15|2289.35|2304.58|2289.78|2304.15|2289.35|4
1738462080000|2025-02-02 02:08:00|2303.9|2289.1|2303.61|2288.81|2303.9|2289.1|2302.65|2287.85|9
1738462090000|2025-02-02 02:08:10|2303.6|2288.8|2303.08|2288.28|2303.6|2288.8|2303.06|2288.26|16
1738462100000|2025-02-02 02:08:20|2303.03|2288.23|2303.15|2288.35|2303.16|2288.36|2302.32|2287.52|16
1738462110000|2025-02-02 02:08:30|2303.14|2288.34|2302.54|2287.74|2303.14|2288.34|2302.51|2287.71|12
1738462120000|2025-02-02 02:08:40|2302.55|2287.75|2303.16|2288.36|2303.22|2288.42|2302.55|2287.75|14
1738462130000|2025-02-02 02:08:50|2303.14|2288.34|2302.17|2287.37|2303.14|2288.34|2302.17|2287.37|17
1738462140000|2025-02-02 02:09:00|2302.19|2287.39|2302.08|2287.28|2302.23|2287.43|2302.05|2287.25|8
1738462150000|2025-02-02 02:09:10|2302.07|2287.27|2300.43|2285.63|2302.1|2287.3|2300.29|2285.49|32
1738462160000|2025-02-02 02:09:20|2300.4|2285.6|2300.32|2285.52|2300.44|2285.64|2300.3|2285.5|13
1738462170000|2025-02-02 02:09:30|2300.34|2285.54|2299.73|2284.93|2300.44|2285.64|2299.71|2284.91|17
1738462180000|2025-02-02 02:09:40|2299.13|2284.33|2298.05|2283.25|2299.13|2284.33|2298.03|2283.23|16
1738462190000|2025-02-02 02:09:50|2298.07|2283.27|2298.14|2283.34|2298.93|2284.13|2298.03|2283.23|16
1738462200000|2025-02-02 02:10:00|2298.15|2283.35|2297.49|2282.69|2298.18|2283.38|2296.95|2282.15|25
1738462210000|2025-02-02 02:10:10|2297.53|2282.73|2296.14|2281.34|2297.53|2282.73|2296.14|2281.34|12
1738462220000|2025-02-02 02:10:20|2296.15|2281.35|2296.2|2281.4|2296.2|2281.4|2296.08|2281.28|14
1738462230000|2025-02-02 02:10:30|2296.14|2281.34|2296.19|2281.39|2296.22|2281.42|2296.14|2281.34|5
1738462240000|2025-02-02 02:10:40|2296.2|2281.4|2298.55|2283.75|2298.55|2283.75|2296.2|2281.4|21
1738462250000|2025-02-02 02:10:50|2298.49|2283.69|2298.08|2283.28|2298.49|2283.69|2297.94|2283.14|13
1738462260000|2025-02-02 02:11:00|2298.03|2283.23|2297.72|2282.92|2298.51|2283.71|2296.94|2282.14|23
1738462270000|2025-02-02 02:11:10|2297.55|2282.75|2298.15|2283.35|2298.15|2283.35|2296.65|2281.85|13
1738462280000|2025-02-02 02:11:20|2297.9|2283.1|2298.23|2283.43|2298.43|2283.63|2297.9|2283.1|6
1738462290000|2025-02-02 02:11:30|2298.19|2283.39|2298.08|2283.28|2298.19|2283.39|2298.01|2283.21|13
1738462300000|2025-02-02 02:11:40|2298.09|2283.29|2298.36|2283.56|2298.58|2283.78|2298.09|2283.29|15
1738462310000|2025-02-02 02:11:50|2298.47|2283.67|2298.03|2283.23|2298.47|2283.67|2298.03|2283.23|6
1738462320000|2025-02-02 02:12:00|2298.04|2283.24|2299.04|2284.24|2299.07|2284.27|2298.04|2283.24|20
1738462330000|2025-02-02 02:12:10|2299.03|2284.23|2297.07|2282.27|2299.03|2284.23|2297.07|2282.27|11
1738462340000|2025-02-02 02:12:20|2297.05|2282.25|2298.45|2283.65|2298.45|2283.65|2296.88|2282.08|15
1738462350000|2025-02-02 02:12:30|2298.1|2283.3|2298.02|2283.22|2298.1|2283.3|2297.73|2282.93|9
1738462360000|2025-02-02 02:12:40|2298.01|2283.21|2299.53|2284.73|2299.53|2284.73|2298.01|2283.21|13
1738462370000|2025-02-02 02:12:50|2299.55|2284.75|2298.03|2283.23|2300.1|2285.3|2298.03|2283.23|17
1738462380000|2025-02-02 02:13:00|2297.96|2283.16|2296.13|2281.33|2297.96|2283.16|2295.92|2281.12|28
1738462390000|2025-02-02 02:13:10|2296.08|2281.28|2295.9|2281.1|2296.29|2281.49|2295.85|2281.05|19
1738462400000|2025-02-02 02:13:20|2295.93|2281.13|2295.2|2280.4|2295.93|2281.13|2294.88|2280.08|20
1738462410000|2025-02-02 02:13:30|2295.29|2280.49|2295.92|2281.12|2295.95|2281.15|2295.24|2280.44|18
1738462420000|2025-02-02 02:13:40|2295.94|2281.14|2295.94|2281.14|2296.25|2281.45|2295.85|2281.05|14
1738462430000|2025-02-02 02:13:50|2295.87|2281.07|2295.22|2280.42|2295.87|2281.07|2295.22|2280.42|14
1738462440000|2025-02-02 02:14:00|2295.32|2280.52|2294.82|2280.02|2295.4|2280.6|2294.46|2279.66|23
1738462450000|2025-02-02 02:14:10|2294.79|2279.99|2294.12|2279.32|2294.79|2279.99|2293.71|2278.91|16
1738462460000|2025-02-02 02:14:20|2294.14|2279.34|2294.65|2279.85|2295.08|2280.28|2294.13|2279.33|18
1738462470000|2025-02-02 02:14:30|2294.15|2279.35|2293.9|2279.1|2294.15|2279.35|2293.9|2279.1|2
1738462480000|2025-02-02 02:14:40|2294.15|2279.35|2295|2280.2|2295|2280.2|2294.15|2279.35|3
1738462490000|2025-02-02 02:14:50|2295.01|2280.21|2296.5|2281.7|2296.51|2281.71|2295.01|2280.21|8
1738462500000|2025-02-02 02:15:00|2296.52|2281.72|2294.17|2279.37|2296.53|2281.73|2294.15|2279.35|28
1738462510000|2025-02-02 02:15:10|2294.14|2279.34|2293.52|2278.72|2294.5|2279.7|2293.52|2278.72|20
1738462520000|2025-02-02 02:15:20|2293.16|2278.36|2293.84|2279.04|2293.97|2279.17|2293.05|2278.25|18
1738462530000|2025-02-02 02:15:30|2293.82|2279.02|2292.58|2277.78|2293.82|2279.02|2292.28|2277.48|23
1738462540000|2025-02-02 02:15:40|2292.59|2277.79|2292.85|2278.05|2292.95|2278.15|2292.58|2277.78|5
1738462550000|2025-02-02 02:15:50|2292.8|2278|2291.62|2276.82|2292.8|2278|2291.55|2276.75|17
1738462560000|2025-02-02 02:16:00|2291.47|2276.67|2291.61|2276.81|2291.77|2276.97|2290.81|2276.01|23
1738462570000|2025-02-02 02:16:10|2291.46|2276.66|2290.83|2276.03|2291.61|2276.81|2290.83|2276.03|19
1738462580000|2025-02-02 02:16:20|2290.87|2276.07|2289.4|2274.6|2290.94|2276.14|2289.4|2274.6|20
1738462590000|2025-02-02 02:16:30|2289.5|2274.7|2290.14|2275.34|2290.15|2275.35|2289.5|2274.7|21
1738462600000|2025-02-02 02:16:40|2290.12|2275.32|2289.55|2274.75|2290.12|2275.32|2289.54|2274.74|18
1738462610000|2025-02-02 02:16:50|2289.63|2274.83|2292.04|2277.24|2292.04|2277.24|2289.63|2274.83|25
1738462620000|2025-02-02 02:17:00|2291.95|2277.15|2289.58|2274.78|2291.95|2277.15|2289.58|2274.78|24
1738462630000|2025-02-02 02:17:10|2289.6|2274.8|2289.41|2274.61|2289.77|2274.97|2289.41|2274.61|10
1738462640000|2025-02-02 02:17:20|2289.29|2274.49|2289.67|2274.87|2289.68|2274.88|2289.29|2274.49|15
1738462650000|2025-02-02 02:17:30|2289.52|2274.72|2289.67|2274.87|2289.71|2274.91|2289.52|2274.72|9
1738462660000|2025-02-02 02:17:40|2289.4|2274.6|2289.4|2274.6|2289.4|2274.6|2289.4|2274.6|1
1738462670000|2025-02-02 02:17:50|2288.9|2274.1|2288.52|2273.72|2288.9|2274.1|2287.9|2273.1|6
1738462680000|2025-02-02 02:18:00|2288.55|2273.75|2288.29|2273.49|2288.55|2273.75|2288.27|2273.47|13
1738462690000|2025-02-02 02:18:10|2288.23|2273.43|2287.52|2272.72|2288.29|2273.49|2287.3|2272.5|17
1738462700000|2025-02-02 02:18:20|2287.58|2272.78|2288.13|2273.33|2289.15|2274.35|2287.54|2272.74|20
1738462710000|2025-02-02 02:18:30|2287.97|2273.17|2287.28|2272.48|2288|2273.2|2287.28|2272.48|15
1738462720000|2025-02-02 02:18:40|2287.2|2272.4|2285.63|2270.83|2287.2|2272.4|2285.55|2270.75|22
1738462730000|2025-02-02 02:18:50|2285.6|2270.8|2286.08|2271.28|2286.2|2271.4|2285.6|2270.8|14
1738462740000|2025-02-02 02:19:00|2286.07|2271.27|2286.85|2272.05|2287.51|2272.71|2286.07|2271.27|24
1738462750000|2025-02-02 02:19:10|2286.87|2272.07|2286.44|2271.64|2286.87|2272.07|2285.38|2270.58|17
1738462760000|2025-02-02 02:19:20|2286.39|2271.59|2286.12|2271.32|2286.5|2271.7|2286.12|2271.32|17
1738462770000|2025-02-02 02:19:30|2285.83|2271.03|2286.18|2271.38|2286.46|2271.66|2285.56|2270.76|13
1738462780000|2025-02-02 02:19:40|2286.12|2271.32|2286.15|2271.35|2286.38|2271.58|2286.12|2271.32|8
1738462790000|2025-02-02 02:19:50|2286.17|2271.37|2286.3|2271.5|2286.38|2271.58|2284.99|2270.19|18
1738462800000|2025-02-02 02:20:00|2286.09|2271.29|2285.83|2271.03|2286.39|2271.59|2285.49|2270.69|27
1738462810000|2025-02-02 02:20:10|2285.8|2271|2284.9|2270.1|2285.83|2271.03|2284.83|2270.03|20
1738462820000|2025-02-02 02:20:20|2284.95|2270.15|2286.07|2271.27|2286.07|2271.27|2284.95|2270.15|12
1738462830000|2025-02-02 02:20:30|2286.18|2271.38|2284.7|2269.9|2286.18|2271.38|2284.7|2269.9|16
1738462840000|2025-02-02 02:20:40|2284.73|2269.93|2284.85|2270.05|2285.04|2270.24|2284.73|2269.93|13
1738462850000|2025-02-02 02:20:50|2284.88|2270.08|2284.65|2269.85|2284.93|2270.13|2284.65|2269.85|4
1738462860000|2025-02-02 02:21:00|2284.9|2270.1|2288.15|2273.35|2288.15|2273.35|2284.9|2270.1|11
1738462870000|2025-02-02 02:21:10|2287.9|2273.1|2290.25|2275.45|2290.37|2275.57|2287.9|2273.1|28
1738462880000|2025-02-02 02:21:20|2289.93|2275.13|2284.89|2270.09|2289.93|2275.13|2284.89|2270.09|29
1738462890000|2025-02-02 02:21:30|2284.9|2270.1|2284.53|2269.73|2285.11|2270.31|2284.03|2269.23|20
1738462900000|2025-02-02 02:21:40|2284.48|2269.68|2284.2|2269.4|2285.17|2270.37|2284.2|2269.4|27
1738462910000|2025-02-02 02:21:50|2284.15|2269.35|2284.96|2270.16|2285.12|2270.32|2284.15|2269.35|19
1738462920000|2025-02-02 02:22:00|2285.12|2270.32|2288.33|2273.53|2288.33|2273.53|2284.94|2270.14|35
1738462930000|2025-02-02 02:22:10|2288.09|2273.29|2289.25|2274.45|2289.25|2274.45|2288.06|2273.26|21
1738462940000|2025-02-02 02:22:20|2289.27|2274.47|2289.82|2275.02|2289.95|2275.15|2289.05|2274.25|28
1738462950000|2025-02-02 02:22:30|2289.9|2275.1|2291.02|2276.22|2291.02|2276.22|2289.9|2275.1|18
1738462960000|2025-02-02 02:22:40|2291.03|2276.23|2291|2276.2|2291.03|2276.23|2290.85|2276.05|9
1738462970000|2025-02-02 02:22:50|2290.85|2276.05|2290.96|2276.16|2290.97|2276.17|2290.66|2275.86|7
1738462980000|2025-02-02 02:23:00|2290.98|2276.18|2292.95|2278.15|2292.95|2278.15|2290.97|2276.17|18
1738462990000|2025-02-02 02:23:10|2292.97|2278.17|2293.22|2278.42|2293.22|2278.42|2291.96|2277.16|24
1738463000000|2025-02-02 02:23:20|2293.51|2278.71|2294.05|2279.25|2294.22|2279.42|2292.91|2278.11|30
1738463010000|2025-02-02 02:23:30|2293.94|2279.14|2295.6|2280.8|2295.92|2281.12|2293.66|2278.86|26
1738463020000|2025-02-02 02:23:40|2295.66|2280.86|2296.55|2281.75|2296.72|2281.92|2295.66|2280.86|17
1738463030000|2025-02-02 02:23:50|2295.97|2281.17|2295.7|2280.9|2296.12|2281.32|2295.28|2280.48|29
1738463040000|2025-02-02 02:24:00|2295.68|2280.88|2294.18|2279.38|2295.68|2280.88|2294.18|2279.38|17
1738463050000|2025-02-02 02:24:10|2293.98|2279.18|2294.65|2279.85|2295.15|2280.35|2293.65|2278.85|12
1738463060000|2025-02-02 02:24:20|2294.9|2280.1|2295.04|2280.24|2295.04|2280.24|2294.9|2280.1|2
1738463070000|2025-02-02 02:24:30|2294.87|2280.07|2294.22|2279.42|2294.87|2280.07|2294.22|2279.42|10
1738463080000|2025-02-02 02:24:40|2294.05|2279.25|2294.89|2280.09|2294.92|2280.12|2294.05|2279.25|12
1738463090000|2025-02-02 02:24:50|2294.88|2280.08|2294.92|2280.12|2294.92|2280.12|2294.8|2280|10
1738463100000|2025-02-02 02:25:00|2294.85|2280.05|2296.12|2281.32|2296.65|2281.85|2294.8|2280|24
1738463110000|2025-02-02 02:25:10|2296.15|2281.35|2296.63|2281.83|2297.45|2282.65|2296.15|2281.35|28
1738463120000|2025-02-02 02:25:20|2296.08|2281.28|2296.6|2281.8|2296.76|2281.96|2295.82|2281.02|23
1738463130000|2025-02-02 02:25:30|2296.52|2281.72|2296.76|2281.96|2297.49|2282.69|2296.32|2281.52|23
1738463140000|2025-02-02 02:25:40|2296.87|2282.07|2296.47|2281.67|2296.88|2282.08|2296.4|2281.6|22
1738463150000|2025-02-02 02:25:50|2296.43|2281.63|2296.78|2281.98|2296.78|2281.98|2296.41|2281.61|7
1738463160000|2025-02-02 02:26:00|2296.81|2282.01|2298.94|2284.14|2298.94|2284.14|2296.74|2281.94|30
1738463170000|2025-02-02 02:26:10|2298.79|2283.99|2300.1|2285.3|2300.1|2285.3|2298.62|2283.82|23
1738463180000|2025-02-02 02:26:20|2300.6|2285.8|2300.75|2285.95|2300.77|2285.97|2299.8|2285|26
1738463190000|2025-02-02 02:26:30|2300.69|2285.89|2300.75|2285.95|2300.87|2286.07|2300.45|2285.65|18
1738463200000|2025-02-02 02:26:40|2300.79|2285.99|2300.69|2285.89|2300.87|2286.07|2300.52|2285.72|18
1738463210000|2025-02-02 02:26:50|2300.71|2285.91|2300.55|2285.75|2300.71|2285.91|2300.34|2285.54|13
1738463220000|2025-02-02 02:27:00|2300.64|2285.84|2300.58|2285.78|2300.67|2285.87|2299.37|2284.57|25
1738463230000|2025-02-02 02:27:10|2300.29|2285.49|2300.15|2285.35|2300.43|2285.63|2299.67|2284.87|22
1738463240000|2025-02-02 02:27:20|2300.51|2285.71|2300.4|2285.6|2300.75|2285.95|2300.4|2285.6|13
1738463250000|2025-02-02 02:27:30|2300.15|2285.35|2299.65|2284.85|2300.15|2285.35|2299.65|2284.85|2
1738463260000|2025-02-02 02:27:40|2299.4|2284.6|2298.54|2283.74|2299.4|2284.6|2298.4|2283.6|6
1738463270000|2025-02-02 02:27:50|2298.51|2283.71|2296.84|2282.04|2298.51|2283.71|2296.64|2281.84|21
1738463280000|2025-02-02 02:28:00|2296.8|2282|2296.38|2281.58|2296.89|2282.09|2296.38|2281.58|18
1738463290000|2025-02-02 02:28:10|2296.4|2281.6|2294.51|2279.71|2296.48|2281.68|2294.48|2279.68|25
1738463300000|2025-02-02 02:28:20|2294.52|2279.72|2292.7|2277.9|2294.57|2279.77|2292.59|2277.79|20
1738463310000|2025-02-02 02:28:30|2293.24|2278.44|2292.62|2277.82|2293.65|2278.85|2292.62|2277.82|28
1738463320000|2025-02-02 02:28:40|2292.29|2277.49|2292.57|2277.77|2292.59|2277.79|2291.73|2276.93|23
1738463330000|2025-02-02 02:28:50|2292.55|2277.75|2292.53|2277.73|2292.58|2277.78|2292.52|2277.72|6
1738463340000|2025-02-02 02:29:00|2292.46|2277.66|2292.65|2277.85|2292.7|2277.9|2292.46|2277.66|7
1738463350000|2025-02-02 02:29:10|2292.61|2277.81|2291.57|2276.77|2292.61|2277.81|2291.56|2276.76|25
1738463360000|2025-02-02 02:29:20|2291.77|2276.97|2291.75|2276.95|2291.88|2277.08|2291.61|2276.81|13
1738463370000|2025-02-02 02:29:30|2291.68|2276.88|2291.59|2276.79|2291.75|2276.95|2291.56|2276.76|7
1738463380000|2025-02-02 02:29:40|2291.57|2276.77|2291.58|2276.78|2291.65|2276.85|2291.45|2276.65|16
1738463390000|2025-02-02 02:29:50|2291.6|2276.8|2291.45|2276.65|2291.64|2276.84|2291.33|2276.53|9
1738463400000|2025-02-02 02:30:00|2291.49|2276.69|2288.47|2273.67|2291.54|2276.74|2288.46|2273.66|23
1738463410000|2025-02-02 02:30:10|2288.57|2273.77|2286.18|2271.38|2288.57|2273.77|2285.85|2271.05|25
1738463420000|2025-02-02 02:30:20|2286.07|2271.27|2285.54|2270.74|2287.48|2272.68|2285.51|2270.71|26
1738463430000|2025-02-02 02:30:30|2285.51|2270.71|2285.67|2270.87|2285.69|2270.89|2285.46|2270.66|9
1738463440000|2025-02-02 02:30:40|2285.72|2270.92|2287.4|2272.6|2287.9|2273.1|2285.65|2270.85|10
1738463450000|2025-02-02 02:30:50|2286.9|2272.1|2286.54|2271.74|2286.9|2272.1|2286.54|2271.74|5
1738463460000|2025-02-02 02:31:00|2286.65|2271.85|2287.92|2273.12|2287.92|2273.12|2286.58|2271.78|21
1738463470000|2025-02-02 02:31:10|2287.52|2272.72|2285.61|2270.81|2287.52|2272.72|2285.06|2270.26|25
1738463480000|2025-02-02 02:31:20|2285.58|2270.78|2284.16|2269.36|2285.58|2270.78|2284.16|2269.36|16
1738463490000|2025-02-02 02:31:30|2283.72|2268.92|2283.75|2268.95|2283.85|2269.05|2283.72|2268.92|15
1738463500000|2025-02-02 02:31:40|2283.67|2268.87|2283.84|2269.04|2283.87|2269.07|2283.65|2268.85|18
1738463510000|2025-02-02 02:31:50|2283.77|2268.97|2284.45|2269.65|2284.47|2269.67|2283.73|2268.93|19
1738463520000|2025-02-02 02:32:00|2284.41|2269.61|2284.53|2269.73|2285.55|2270.75|2283.72|2268.92|26
1738463530000|2025-02-02 02:32:10|2284.56|2269.76|2283.82|2269.02|2284.56|2269.76|2283.64|2268.84|25
1738463540000|2025-02-02 02:32:20|2283.69|2268.89|2283.51|2268.71|2283.69|2268.89|2282.93|2268.13|19
1738463550000|2025-02-02 02:32:30|2283.53|2268.73|2283.59|2268.79|2283.59|2268.79|2283.01|2268.21|16
1738463560000|2025-02-02 02:32:40|2283.71|2268.91|2283.59|2268.79|2283.75|2268.95|2282.64|2267.84|19
1738463570000|2025-02-02 02:32:50|2283.57|2268.77|2283.35|2268.55|2283.57|2268.77|2283.31|2268.51|17
1738463580000|2025-02-02 02:33:00|2283.34|2268.54|2281.87|2267.07|2283.42|2268.62|2281.77|2266.97|21
1738463590000|2025-02-02 02:33:10|2281.97|2267.17|2282.55|2267.75|2282.73|2267.93|2281.94|2267.14|26
1738463600000|2025-02-02 02:33:20|2282.61|2267.81|2283.47|2268.67|2283.47|2268.67|2282.52|2267.72|24
1738463610000|2025-02-02 02:33:30|2283.46|2268.66|2284.53|2269.73|2284.53|2269.73|2282.62|2267.82|25
1738463620000|2025-02-02 02:33:40|2284.42|2269.62|2283.6|2268.8|2284.53|2269.73|2283.58|2268.78|21
1738463630000|2025-02-02 02:33:50|2283.65|2268.85|2283.65|2268.85|2283.65|2268.85|2283.49|2268.69|4
1738463640000|2025-02-02 02:34:00|2283.9|2269.1|2287.07|2272.27|2287.07|2272.27|2283.9|2269.1|11
1738463650000|2025-02-02 02:34:10|2287.31|2272.51|2287.48|2272.68|2287.84|2273.04|2286.56|2271.76|23
1738463660000|2025-02-02 02:34:20|2287.55|2272.75|2286.72|2271.92|2287.55|2272.75|2286.43|2271.63|20
1738463670000|2025-02-02 02:34:30|2286.84|2272.04|2284.69|2269.89|2286.89|2272.09|2284.46|2269.66|23
1738463680000|2025-02-02 02:34:40|2284.64|2269.84|2286.22|2271.42|2286.22|2271.42|2284.64|2269.84|16
1738463690000|2025-02-02 02:34:50|2286.07|2271.27|2284.67|2269.87|2286.07|2271.27|2284.67|2269.87|16
1738463700000|2025-02-02 02:35:00|2284.62|2269.82|2283.47|2268.67|2284.62|2269.82|2282.39|2267.59|28
1738463710000|2025-02-02 02:35:10|2283.51|2268.71|2281.78|2266.98|2283.54|2268.74|2281.72|2266.92|17
1738463720000|2025-02-02 02:35:20|2281.93|2267.13|2281.87|2267.07|2282.58|2267.78|2281.8|2267|24
1738463730000|2025-02-02 02:35:30|2281.89|2267.09|2282.82|2268.02|2282.9|2268.1|2281.89|2267.09|23
1738463740000|2025-02-02 02:35:40|2282.84|2268.04|2283.59|2268.79|2283.87|2269.07|2282.84|2268.04|19
1738463750000|2025-02-02 02:35:50|2283.67|2268.87|2282.5|2267.7|2283.67|2268.87|2282.5|2267.7|11
1738463760000|2025-02-02 02:36:00|2282.53|2267.73|2281.12|2266.32|2282.53|2267.73|2281.06|2266.26|15
1738463770000|2025-02-02 02:36:10|2281.07|2266.27|2279.9|2265.1|2281.12|2266.32|2279.9|2265.1|21
1738463780000|2025-02-02 02:36:20|2279.47|2264.67|2279.43|2264.63|2280.15|2265.35|2278.58|2263.78|29
1738463790000|2025-02-02 02:36:30|2279.5|2264.7|2278|2263.2|2279.5|2264.7|2278|2263.2|31
1738463800000|2025-02-02 02:36:40|2277.95|2263.15|2277.49|2262.69|2277.97|2263.17|2277.49|2262.69|16
1738463810000|2025-02-02 02:36:50|2277.4|2262.6|2276.95|2262.15|2277.6|2262.8|2276.95|2262.15|8
1738463820000|2025-02-02 02:37:00|2276.97|2262.17|2277.87|2263.07|2278.82|2264.02|2276.92|2262.12|35
1738463830000|2025-02-02 02:37:10|2277.84|2263.04|2278.65|2263.85|2279.15|2264.35|2277.65|2262.85|14
1738463840000|2025-02-02 02:37:20|2278.4|2263.6|2278.15|2263.35|2278.4|2263.6|2277.65|2262.85|11
1738463850000|2025-02-02 02:37:30|2278.17|2263.37|2278.28|2263.48|2278.48|2263.68|2277.49|2262.69|21
1738463860000|2025-02-02 02:37:40|2278.21|2263.41|2280.61|2265.81|2280.84|2266.04|2278.21|2263.41|26
1738463870000|2025-02-02 02:37:50|2280.7|2265.9|2278.58|2263.78|2280.7|2265.9|2278.58|2263.78|17
1738463880000|2025-02-02 02:38:00|2278.63|2263.83|2278.17|2263.37|2278.78|2263.98|2278|2263.2|26
1738463890000|2025-02-02 02:38:10|2278.21|2263.41|2279.13|2264.33|2279.44|2264.64|2278.21|2263.41|25
1738463900000|2025-02-02 02:38:20|2279.2|2264.4|2278.04|2263.24|2279.25|2264.45|2278.04|2263.24|22
1738463910000|2025-02-02 02:38:30|2278|2263.2|2279.04|2264.24|2279.04|2264.24|2278|2263.2|18
1738463920000|2025-02-02 02:38:40|2279.17|2264.37|2279.56|2264.76|2279.69|2264.89|2279.17|2264.37|15
1738463930000|2025-02-02 02:38:50|2279.44|2264.64|2277.36|2262.56|2279.44|2264.64|2276.94|2262.14|29
1738463940000|2025-02-02 02:39:00|2277.4|2262.6|2277.11|2262.31|2277.77|2262.97|2276.45|2261.65|21
1738463950000|2025-02-02 02:39:10|2277.17|2262.37|2277.61|2262.81|2278.22|2263.42|2276.54|2261.74|31
1738463960000|2025-02-02 02:39:20|2277.64|2262.84|2277.89|2263.09|2278.25|2263.45|2277.58|2262.78|18
1738463970000|2025-02-02 02:39:30|2277.82|2263.02|2277.19|2262.39|2277.82|2263.02|2276.54|2261.74|18
1738463980000|2025-02-02 02:39:40|2277.21|2262.41|2276.7|2261.9|2277.28|2262.48|2276.21|2261.41|17
1738463990000|2025-02-02 02:39:50|2276.9|2262.1|2277.69|2262.89|2278.16|2263.36|2276.56|2261.76|26
1738464000000|2025-02-02 02:40:00|2277.61|2262.81|2277.83|2263.03|2278.14|2263.34|2277.61|2262.81|16
1738464010000|2025-02-02 02:40:10|2277.84|2263.04|2279.12|2264.32|2279.12|2264.32|2277.84|2263.04|14
1738464020000|2025-02-02 02:40:20|2279.06|2264.26|2276.9|2262.1|2279.06|2264.26|2276.65|2261.85|18
1738464030000|2025-02-02 02:40:30|2277.15|2262.35|2276.1|2261.3|2277.65|2262.85|2276.1|2261.3|7
1738464040000|2025-02-02 02:40:40|2276.09|2261.29|2277.2|2262.4|2277.28|2262.48|2276.09|2261.29|17
1738464050000|2025-02-02 02:40:50|2277.18|2262.38|2276.69|2261.89|2277.23|2262.43|2276.58|2261.78|16
1738464060000|2025-02-02 02:41:00|2276.64|2261.84|2275.95|2261.15|2277.28|2262.48|2275.95|2261.15|19
1738464070000|2025-02-02 02:41:10|2276.05|2261.25|2277.06|2262.26|2277.12|2262.32|2276.05|2261.25|14
1738464080000|2025-02-02 02:41:20|2276.99|2262.19|2276|2261.2|2276.99|2262.19|2275.87|2261.07|14
1738464090000|2025-02-02 02:41:30|2275.98|2261.18|2276.55|2261.75|2276.74|2261.94|2275.98|2261.18|8
1738464100000|2025-02-02 02:41:40|2276.53|2261.73|2276.64|2261.84|2276.84|2262.04|2276.53|2261.73|10
1738464110000|2025-02-02 02:41:50|2276.59|2261.79|2275.74|2260.94|2276.59|2261.79|2275.74|2260.94|15
1738464120000|2025-02-02 02:42:00|2275.72|2260.92|2274.89|2260.09|2275.72|2260.92|2274.88|2260.08|13
1738464130000|2025-02-02 02:42:10|2274.91|2260.11|2275.3|2260.5|2275.3|2260.5|2274.88|2260.08|7
1738464140000|2025-02-02 02:42:20|2275.32|2260.52|2275.69|2260.89|2275.82|2261.02|2275.32|2260.52|8
1738464150000|2025-02-02 02:42:30|2275.64|2260.84|2278.53|2263.73|2278.69|2263.89|2275.64|2260.84|22
1738464160000|2025-02-02 02:42:40|2278.51|2263.71|2277.56|2262.76|2278.51|2263.71|2276.54|2261.74|21
1738464170000|2025-02-02 02:42:50|2277.72|2262.92|2277.58|2262.78|2278.66|2263.86|2277.58|2262.78|19
1738464180000|2025-02-02 02:43:00|2277.6|2262.8|2276.97|2262.17|2277.6|2262.8|2275.96|2261.16|16
1738464190000|2025-02-02 02:43:10|2276.95|2262.15|2275.56|2260.76|2277.04|2262.24|2275.07|2260.27|19
1738464200000|2025-02-02 02:43:20|2275.61|2260.81|2275.8|2261|2276.24|2261.44|2275.61|2260.81|18
1738464210000|2025-02-02 02:43:30|2275.71|2260.91|2276.65|2261.85|2276.9|2262.1|2275.64|2260.84|18
1738464220000|2025-02-02 02:43:40|2276.9|2262.1|2276.65|2261.85|2277.65|2262.85|2276.65|2261.85|7
1738464230000|2025-02-02 02:43:50|2277.65|2262.85|2277.59|2262.79|2277.9|2263.1|2277.59|2262.79|4
1738464240000|2025-02-02 02:44:00|2277.56|2262.76|2276.15|2261.35|2277.66|2262.86|2275.79|2260.99|19
1738464250000|2025-02-02 02:44:10|2276.2|2261.4|2277.25|2262.45|2277.25|2262.45|2276.2|2261.4|14
1738464260000|2025-02-02 02:44:20|2277.7|2262.9|2278.56|2263.76|2278.72|2263.92|2277.7|2262.9|16
1738464270000|2025-02-02 02:44:30|2278.58|2263.78|2275.9|2261.1|2278.59|2263.79|2275.9|2261.1|20
1738464280000|2025-02-02 02:44:40|2275.76|2260.96|2279.71|2264.91|2280.02|2265.22|2275.76|2260.96|31
1738464290000|2025-02-02 02:44:50|2280.1|2265.3|2280.06|2265.26|2280.65|2265.85|2279.36|2264.56|18
1738464300000|2025-02-02 02:45:00|2279.92|2265.12|2280.8|2266|2280.87|2266.07|2279.41|2264.61|35
1738464310000|2025-02-02 02:45:10|2280.9|2266.1|2278.54|2263.74|2281.2|2266.4|2278.44|2263.64|31
1738464320000|2025-02-02 02:45:20|2278.55|2263.75|2277.97|2263.17|2278.77|2263.97|2277.87|2263.07|15
1738464330000|2025-02-02 02:45:30|2277.98|2263.18|2279.07|2264.27|2279.3|2264.5|2277.34|2262.54|26
1738464340000|2025-02-02 02:45:40|2278.98|2264.18|2280.61|2265.81|2281|2266.2|2278.98|2264.18|26
1738464350000|2025-02-02 02:45:50|2280.59|2265.79|2278.59|2263.79|2280.59|2265.79|2278.51|2263.71|20
1738464360000|2025-02-02 02:46:00|2278.62|2263.82|2277.56|2262.76|2278.62|2263.82|2277.56|2262.76|22
1738464370000|2025-02-02 02:46:10|2277.52|2262.72|2276.67|2261.87|2277.52|2262.72|2276.65|2261.85|25
1738464380000|2025-02-02 02:46:20|2276.62|2261.82|2277.64|2262.84|2277.82|2263.02|2275.69|2260.89|25
1738464390000|2025-02-02 02:46:30|2277.1|2262.3|2274.88|2260.08|2277.1|2262.3|2274.84|2260.04|26
1738464400000|2025-02-02 02:46:40|2274.89|2260.09|2276.25|2261.45|2276.25|2261.45|2274.89|2260.09|20
1738464410000|2025-02-02 02:46:50|2276.05|2261.25|2275.65|2260.85|2276.05|2261.25|2275.65|2260.85|5
1738464420000|2025-02-02 02:47:00|2275.15|2260.35|2275.84|2261.04|2275.9|2261.1|2274.9|2260.1|11
1738464430000|2025-02-02 02:47:10|2276|2261.2|2276.97|2262.17|2277.23|2262.43|2275.8|2261|19
1738464440000|2025-02-02 02:47:20|2276.98|2262.18|2277.83|2263.03|2277.83|2263.03|2276.53|2261.73|24
1738464450000|2025-02-02 02:47:30|2277.94|2263.14|2277.8|2263|2279.27|2264.47|2277.57|2262.77|26
1738464460000|2025-02-02 02:47:40|2277.77|2262.97|2277.28|2262.48|2277.77|2262.97|2276.86|2262.06|18
1738464470000|2025-02-02 02:47:50|2277.26|2262.46|2277.17|2262.37|2277.26|2262.46|2275.87|2261.07|20
1738464480000|2025-02-02 02:48:00|2277.21|2262.41|2277.67|2262.87|2277.67|2262.87|2277.09|2262.29|10
1738464490000|2025-02-02 02:48:10|2277.62|2262.82|2275.64|2260.84|2277.62|2262.82|2275.64|2260.84|24
1738464500000|2025-02-02 02:48:20|2275.56|2260.76|2277.24|2262.44|2277.26|2262.46|2275.56|2260.76|27
1738464510000|2025-02-02 02:48:30|2277.23|2262.43|2275.92|2261.12|2277.27|2262.47|2275.65|2260.85|25
1738464520000|2025-02-02 02:48:40|2275.79|2260.99|2276.25|2261.45|2276.3|2261.5|2275.64|2260.84|30
1738464530000|2025-02-02 02:48:50|2276.31|2261.51|2275.75|2260.95|2276.53|2261.73|2275.67|2260.87|23
1738464540000|2025-02-02 02:49:00|2275.71|2260.91|2276.03|2261.23|2276.03|2261.23|2275.51|2260.71|12
1738464550000|2025-02-02 02:49:10|2276.02|2261.22|2275.7|2260.9|2276.54|2261.74|2275.65|2260.85|23
1738464560000|2025-02-02 02:49:20|2275.86|2261.06|2276.4|2261.6|2276.81|2262.01|2275.86|2261.06|15
1738464570000|2025-02-02 02:49:30|2276.3|2261.5|2276.75|2261.95|2276.95|2262.15|2276.3|2261.5|16
1738464580000|2025-02-02 02:49:40|2276.4|2261.6|2275.64|2260.84|2276.4|2261.6|2275.64|2260.84|13
1738464590000|2025-02-02 02:49:50|2275.65|2260.85|2275.72|2260.92|2276.62|2261.82|2275.65|2260.85|16
1738464600000|2025-02-02 02:50:00|2275.57|2260.77|2274.9|2260.1|2275.66|2260.86|2274.65|2259.85|19
1738464610000|2025-02-02 02:50:10|2274.65|2259.85|2275.9|2261.1|2275.9|2261.1|2274.4|2259.6|9
1738464620000|2025-02-02 02:50:20|2276.15|2261.35|2276.3|2261.5|2276.75|2261.95|2275.65|2260.85|23
1738464630000|2025-02-02 02:50:30|2276.35|2261.55|2275.86|2261.06|2276.74|2261.94|2275.8|2261|24
1738464640000|2025-02-02 02:50:40|2275.83|2261.03|2274.96|2260.16|2275.85|2261.05|2274.93|2260.13|14
1738464650000|2025-02-02 02:50:50|2274.94|2260.14|2275.26|2260.46|2275.26|2260.46|2274.94|2260.14|8
1738464660000|2025-02-02 02:51:00|2275.3|2260.5|2276.59|2261.79|2277.03|2262.23|2275.3|2260.5|28
1738464670000|2025-02-02 02:51:10|2276.48|2261.68|2274.89|2260.09|2276.54|2261.74|2274.89|2260.09|17
1738464680000|2025-02-02 02:51:20|2274.86|2260.06|2273.64|2258.84|2274.86|2260.06|2273.62|2258.82|16
1738464690000|2025-02-02 02:51:30|2273.52|2258.72|2272.83|2258.03|2273.69|2258.89|2272.65|2257.85|30
1738464700000|2025-02-02 02:51:40|2272.85|2258.05|2269.8|2255|2272.85|2258.05|2269.74|2254.94|29
1738464710000|2025-02-02 02:51:50|2269.79|2254.99|2270.62|2255.82|2271|2256.2|2269.75|2254.95|26
1738464720000|2025-02-02 02:52:00|2270.64|2255.84|2270.56|2255.76|2271.06|2256.26|2269.87|2255.07|28
1738464730000|2025-02-02 02:52:10|2271.18|2256.38|2269.82|2255.02|2271.18|2256.38|2269.82|2255.02|22
1738464740000|2025-02-02 02:52:20|2269.84|2255.04|2270.35|2255.55|2270.42|2255.62|2269.84|2255.04|32
1738464750000|2025-02-02 02:52:30|2270.29|2255.49|2270.72|2255.92|2271.07|2256.27|2270.12|2255.32|21
1738464760000|2025-02-02 02:52:40|2270.92|2256.12|2271.65|2256.85|2271.65|2256.85|2270.61|2255.81|23
1738464770000|2025-02-02 02:52:50|2271.9|2257.1|2274.34|2259.54|2274.8|2260|2271.9|2257.1|34
1738464780000|2025-02-02 02:53:00|2273.88|2259.08|2271.07|2256.27|2273.88|2259.08|2270.92|2256.12|24
1738464790000|2025-02-02 02:53:10|2270.85|2256.05|2270.21|2255.41|2270.85|2256.05|2270.02|2255.22|15
1738464800000|2025-02-02 02:53:20|2270.2|2255.4|2269.9|2255.1|2270.2|2255.4|2269.85|2255.05|7
1738464810000|2025-02-02 02:53:30|2269.95|2255.15|2269.95|2255.15|2269.95|2255.15|2269.93|2255.13|3
1738464820000|2025-02-02 02:53:40|2270.17|2255.37|2269.89|2255.09|2270.17|2255.37|2269.8|2255|16
1738464830000|2025-02-02 02:53:50|2269.92|2255.12|2270.04|2255.24|2270.26|2255.46|2269.72|2254.92|17
1738464840000|2025-02-02 02:54:00|2270.22|2255.42|2271.09|2256.29|2271.24|2256.44|2270.04|2255.24|20
1738464850000|2025-02-02 02:54:10|2271.11|2256.31|2270.24|2255.44|2271.11|2256.31|2269.49|2254.69|24
1738464860000|2025-02-02 02:54:20|2270.22|2255.42|2271.44|2256.64|2271.79|2256.99|2269.9|2255.1|29
1738464870000|2025-02-02 02:54:30|2271.32|2256.52|2269.65|2254.85|2271.9|2257.1|2269.65|2254.85|30
1738464880000|2025-02-02 02:54:40|2269.62|2254.82|2269.26|2254.46|2269.62|2254.82|2268.82|2254.02|15
1738464890000|2025-02-02 02:54:50|2269.39|2254.59|2269.2|2254.4|2269.39|2254.59|2268.27|2253.47|17
1738464900000|2025-02-02 02:55:00|2269.03|2254.23|2268.13|2253.33|2269.2|2254.4|2268.08|2253.28|20
1738464910000|2025-02-02 02:55:10|2267.87|2253.07|2267.1|2252.3|2267.87|2253.07|2266.54|2251.74|14
1738464920000|2025-02-02 02:55:20|2267.07|2252.27|2268|2253.2|2268|2253.2|2266.82|2252.02|23
1738464930000|2025-02-02 02:55:30|2268.05|2253.25|2268|2253.2|2268.18|2253.38|2267.87|2253.07|15
1738464940000|2025-02-02 02:55:40|2268.15|2253.35|2267.53|2252.73|2268.2|2253.4|2267.5|2252.7|8
1738464950000|2025-02-02 02:55:50|2267.62|2252.82|2266.95|2252.15|2267.62|2252.82|2266.78|2251.98|12
1738464960000|2025-02-02 02:56:00|2266.93|2252.13|2268.6|2253.8|2269.62|2254.82|2266.93|2252.13|33
1738464970000|2025-02-02 02:56:10|2268.64|2253.84|2267.9|2253.1|2268.64|2253.84|2267.74|2252.94|15
1738464980000|2025-02-02 02:56:20|2267.86|2253.06|2266.54|2251.74|2267.86|2253.06|2266.54|2251.74|24
1738464990000|2025-02-02 02:56:30|2266.47|2251.67|2265.9|2251.1|2266.47|2251.67|2265.61|2250.81|19
1738465000000|2025-02-02 02:56:40|2266.15|2251.35|2265.65|2250.85|2266.15|2251.35|2265.65|2250.85|3
1738465010000|2025-02-02 02:56:50|2265.15|2250.35|2265.71|2250.91|2265.71|2250.91|2264.65|2249.85|8
1738465020000|2025-02-02 02:57:00|2265.66|2250.86|2264.87|2250.07|2266.13|2251.33|2264.87|2250.07|27
1738465030000|2025-02-02 02:57:10|2265.57|2250.77|2265.29|2250.49|2266.03|2251.23|2265.29|2250.49|20
1738465040000|2025-02-02 02:57:20|2265.31|2250.51|2265.68|2250.88|2265.68|2250.88|2264.76|2249.96|24
1738465050000|2025-02-02 02:57:30|2265.91|2251.11|2266.27|2251.47|2266.6|2251.8|2265.91|2251.11|19
1738465060000|2025-02-02 02:57:40|2266.24|2251.44|2266.72|2251.92|2266.72|2251.92|2264.94|2250.14|29
1738465070000|2025-02-02 02:57:50|2266.71|2251.91|2264.81|2250.01|2266.71|2251.91|2264.79|2249.99|19
1738465080000|2025-02-02 02:58:00|2265.17|2250.37|2266.15|2251.35|2266.15|2251.35|2265.13|2250.33|23
1738465090000|2025-02-02 02:58:10|2266.18|2251.38|2266.87|2252.07|2267.26|2252.46|2265.56|2250.76|30
1738465100000|2025-02-02 02:58:20|2267.07|2252.27|2267.14|2252.34|2267.14|2252.34|2266.82|2252.02|29
1738465110000|2025-02-02 02:58:30|2267.19|2252.39|2268.61|2253.81|2268.61|2253.81|2267.19|2252.39|12
1738465120000|2025-02-02 02:58:40|2268.77|2253.97|2269.52|2254.72|2269.7|2254.9|2268.77|2253.97|19
1738465130000|2025-02-02 02:58:50|2269.46|2254.66|2267.22|2252.42|2269.46|2254.66|2267.22|2252.42|12
1738465140000|2025-02-02 02:59:00|2267.53|2252.73|2265.25|2250.45|2267.53|2252.73|2265.25|2250.45|18
1738465150000|2025-02-02 02:59:10|2265.37|2250.57|2263.52|2248.72|2265.44|2250.64|2262.95|2248.15|28
1738465160000|2025-02-02 02:59:20|2263.49|2248.69|2264.71|2249.91|2264.83|2250.03|2263.49|2248.69|24
1738465170000|2025-02-02 02:59:30|2264.1|2249.3|2262.72|2247.92|2264.1|2249.3|2262.4|2247.6|21
1738465180000|2025-02-02 02:59:40|2262.82|2248.02|2263.03|2248.23|2263.21|2248.41|2262.82|2248.02|11
1738465190000|2025-02-02 02:59:50|2262.84|2248.04|2263.65|2248.85|2263.65|2248.85|2262.84|2248.04|6
1738465200000|2025-02-02 03:00:00|2264.15|2249.35|2264.67|2249.87|2265.15|2250.35|2264.15|2249.35|13
1738465210000|2025-02-02 03:00:10|2264.71|2249.91|2263.91|2249.11|2264.71|2249.91|2263.58|2248.78|23
1738465220000|2025-02-02 03:00:20|2263.87|2249.07|2265.67|2250.87|2265.69|2250.89|2263.79|2248.99|30
1738465230000|2025-02-02 03:00:30|2265.72|2250.92|2265.81|2251.01|2266.34|2251.54|2265.65|2250.85|27
1738465240000|2025-02-02 03:00:40|2265.75|2250.95|2264.46|2249.66|2265.75|2250.95|2264.07|2249.27|21
1738465250000|2025-02-02 03:00:50|2264.5|2249.7|2263.71|2248.91|2264.5|2249.7|2263.27|2248.47|13
1738465260000|2025-02-02 03:01:00|2263.78|2248.98|2262.47|2247.67|2264.31|2249.51|2262.2|2247.4|28
1738465270000|2025-02-02 03:01:10|2262.51|2247.71|2261.85|2247.05|2263.19|2248.39|2261.02|2246.22|27
1738465280000|2025-02-02 03:01:20|2261.97|2247.17|2261.89|2247.09|2261.97|2247.17|2261.19|2246.39|20
1738465290000|2025-02-02 03:01:30|2261.98|2247.18|2262.1|2247.3|2262.57|2247.77|2261.98|2247.18|18
1738465300000|2025-02-02 03:01:40|2262.13|2247.33|2262.23|2247.43|2262.82|2248.02|2261.69|2246.89|20
1738465310000|2025-02-02 03:01:50|2261.86|2247.06|2262.8|2248|2263.22|2248.42|2261.86|2247.06|20
1738465320000|2025-02-02 03:02:00|2262.83|2248.03|2262.67|2247.87|2264.07|2249.27|2262.62|2247.82|21
1738465330000|2025-02-02 03:02:10|2262.62|2247.82|2263.39|2248.59|2263.72|2248.92|2262.27|2247.47|25
1738465340000|2025-02-02 03:02:20|2263.37|2248.57|2264.76|2249.96|2265.7|2250.9|2263.37|2248.57|31
1738465350000|2025-02-02 03:02:30|2264.72|2249.92|2262.63|2247.83|2264.72|2249.92|2262.59|2247.79|23
1738465360000|2025-02-02 03:02:40|2262.6|2247.8|2266.09|2251.29|2266.09|2251.29|2262.25|2247.45|25
1738465370000|2025-02-02 03:02:50|2266.12|2251.32|2266.85|2252.05|2267.28|2252.48|2265.75|2250.95|27
1738465380000|2025-02-02 03:03:00|2266.53|2251.73|2263.65|2248.85|2266.53|2251.73|2263.65|2248.85|14
1738465390000|2025-02-02 03:03:10|2264.15|2249.35|2264.77|2249.97|2264.77|2249.97|2263.65|2248.85|9
1738465400000|2025-02-02 03:03:20|2264.85|2250.05|2268.43|2253.63|2268.43|2253.63|2264.81|2250.01|25
1738465410000|2025-02-02 03:03:30|2268.63|2253.83|2270.54|2255.74|2270.54|2255.74|2268.46|2253.66|30
1738465420000|2025-02-02 03:03:40|2270.78|2255.98|2272.74|2257.94|2272.74|2257.94|2270.59|2255.79|25
1738465430000|2025-02-02 03:03:50|2273.02|2258.22|2272.69|2257.89|2273.03|2258.23|2272.46|2257.66|17
1738465440000|2025-02-02 03:04:00|2272.85|2258.05|2273.15|2258.35|2273.45|2258.65|2272.57|2257.77|29
1738465450000|2025-02-02 03:04:10|2273.11|2258.31|2275.28|2260.48|2275.32|2260.52|2273.11|2258.31|30
1738465460000|2025-02-02 03:04:20|2274.92|2260.12|2276.12|2261.32|2276.47|2261.67|2274.54|2259.74|21
1738465470000|2025-02-02 03:04:30|2276.05|2261.25|2277.03|2262.23|2277.16|2262.36|2275.63|2260.83|28
1738465480000|2025-02-02 03:04:40|2277.8|2263|2278.58|2263.78|2278.58|2263.78|2277.53|2262.73|23
1738465490000|2025-02-02 03:04:50|2278.71|2263.91|2277.81|2263.01|2278.73|2263.93|2277.81|2263.01|26
1738465500000|2025-02-02 03:05:00|2277.67|2262.87|2278.91|2264.11|2278.91|2264.11|2276.72|2261.92|27
1738465510000|2025-02-02 03:05:10|2278.86|2264.06|2278.77|2263.97|2279.79|2264.99|2278.77|2263.97|27
1738465520000|2025-02-02 03:05:20|2279.03|2264.23|2278.62|2263.82|2279.26|2264.46|2278.56|2263.76|21
1738465530000|2025-02-02 03:05:30|2278.59|2263.79|2279.57|2264.77|2279.66|2264.86|2278.59|2263.79|31
1738465540000|2025-02-02 03:05:40|2279.5|2264.7|2278.58|2263.78|2279.5|2264.7|2278.58|2263.78|18
1738465550000|2025-02-02 03:05:50|2278.54|2263.74|2278.59|2263.79|2278.62|2263.82|2278.54|2263.74|10
1738465560000|2025-02-02 03:06:00|2278.62|2263.82|2279.67|2264.87|2279.69|2264.89|2278.62|2263.82|25
1738465570000|2025-02-02 03:06:10|2279.65|2264.85|2277.6|2262.8|2279.74|2264.94|2277.47|2262.67|27
1738465580000|2025-02-02 03:06:20|2277.61|2262.81|2277.65|2262.85|2278.65|2263.85|2277.54|2262.74|14
1738465590000|2025-02-02 03:06:30|2277.9|2263.1|2278.7|2263.9|2278.7|2263.9|2277.9|2263.1|4
1738465600000|2025-02-02 03:06:40|2278.65|2263.85|2272.9|2258.1|2278.65|2263.85|2272.9|2258.1|27
1738465610000|2025-02-02 03:06:50|2272.09|2257.29|2273.49|2258.69|2273.62|2258.82|2271.67|2256.87|24
1738465620000|2025-02-02 03:07:00|2273.7|2258.9|2271.87|2257.07|2273.7|2258.9|2271.66|2256.86|33
1738465630000|2025-02-02 03:07:10|2271.64|2256.84|2271.51|2256.71|2271.84|2257.04|2271.39|2256.59|20
1738465640000|2025-02-02 03:07:20|2271.45|2256.65|2271.51|2256.71|2271.65|2256.85|2270.4|2255.6|28
1738465650000|2025-02-02 03:07:30|2271.54|2256.74|2270.81|2256.01|2271.54|2256.74|2270.49|2255.69|18
1738465660000|2025-02-02 03:07:40|2270.75|2255.95|2271.82|2257.02|2272.7|2257.9|2270.75|2255.95|21
1738465670000|2025-02-02 03:07:50|2271.63|2256.83|2270.82|2256.02|2271.66|2256.86|2270.62|2255.82|18
1738465680000|2025-02-02 03:08:00|2270.86|2256.06|2272.62|2257.82|2272.62|2257.82|2270.86|2256.06|23
1738465690000|2025-02-02 03:08:10|2272.67|2257.87|2270.87|2256.07|2272.82|2258.02|2270.68|2255.88|22
1738465700000|2025-02-02 03:08:20|2270.28|2255.48|2267.57|2252.77|2270.28|2255.48|2266.61|2251.81|30
1738465710000|2025-02-02 03:08:30|2267.6|2252.8|2266.5|2251.7|2267.81|2253.01|2265.8|2251|31
1738465720000|2025-02-02 03:08:40|2266.47|2251.67|2265.84|2251.04|2266.93|2252.13|2265.56|2250.76|27
1738465730000|2025-02-02 03:08:50|2265.83|2251.03|2263.11|2248.31|2265.83|2251.03|2263.11|2248.31|20
1738465740000|2025-02-02 03:09:00|2263.16|2248.36|2265.44|2250.64|2265.46|2250.66|2263.16|2248.36|27
1738465750000|2025-02-02 03:09:10|2265.7|2250.9|2265.53|2250.73|2265.89|2251.09|2264.69|2249.89|30
1738465760000|2025-02-02 03:09:20|2265.51|2250.71|2265.67|2250.87|2265.72|2250.92|2265.4|2250.6|15
1738465770000|2025-02-02 03:09:30|2265.65|2250.85|2266.55|2251.75|2266.72|2251.92|2265.64|2250.84|22
1738465780000|2025-02-02 03:09:40|2266.56|2251.76|2265.15|2250.35|2267.15|2252.35|2265.15|2250.35|14
1738465790000|2025-02-02 03:09:50|2265.4|2250.6|2264.85|2250.05|2265.4|2250.6|2264.65|2249.85|5
1738465800000|2025-02-02 03:10:00|2264.87|2250.07|2263.82|2249.02|2264.94|2250.14|2263.82|2249.02|19
1738465810000|2025-02-02 03:10:10|2263.78|2248.98|2260.81|2246.01|2263.82|2249.02|2260.73|2245.93|22
1738465820000|2025-02-02 03:10:20|2260.8|2246|2259.1|2244.3|2260.8|2246|2258.92|2244.12|26
1738465830000|2025-02-02 03:10:30|2259.08|2244.28|2258.82|2244.02|2259.13|2244.33|2258.02|2243.22|27
1738465840000|2025-02-02 03:10:40|2258.8|2244|2258.09|2243.29|2258.8|2244|2258.02|2243.22|20
1738465850000|2025-02-02 03:10:50|2258.54|2243.74|2258.26|2243.46|2258.73|2243.93|2258.04|2243.24|23
1738465860000|2025-02-02 03:11:00|2258.27|2243.47|2258.03|2243.23|2259.2|2244.4|2257.99|2243.19|31
1738465870000|2025-02-02 03:11:10|2258.02|2243.22|2258.17|2243.37|2258.69|2243.89|2257.97|2243.17|23
1738465880000|2025-02-02 03:11:20|2258.15|2243.35|2258.07|2243.27|2258.49|2243.69|2258.03|2243.23|18
1738465890000|2025-02-02 03:11:30|2257.87|2243.07|2257.87|2243.07|2258.31|2243.51|2257.87|2243.07|10
1738465900000|2025-02-02 03:11:40|2257.89|2243.09|2257.95|2243.15|2257.95|2243.15|2256.99|2242.19|20
1738465910000|2025-02-02 03:11:50|2257.89|2243.09|2256.99|2242.19|2257.89|2243.09|2256.94|2242.14|26
1738465920000|2025-02-02 03:12:00|2256.97|2242.17|2255.9|2241.1|2256.99|2242.19|2255.06|2240.26|23
1738465930000|2025-02-02 03:12:10|2255.61|2240.81|2255.25|2240.45|2255.99|2241.19|2255.25|2240.45|24
1738465940000|2025-02-02 03:12:20|2255.76|2240.96|2254.81|2240.01|2255.82|2241.02|2254.66|2239.86|32
1738465950000|2025-02-02 03:12:30|2254.83|2240.03|2254.9|2240.1|2254.95|2240.15|2254.47|2239.67|17
1738465960000|2025-02-02 03:12:40|2254.74|2239.94|2253.67|2238.87|2255.36|2240.56|2253.63|2238.83|31
1738465970000|2025-02-02 03:12:50|2253.69|2238.89|2254.15|2239.35|2254.22|2239.42|2253.69|2238.89|13
1738465980000|2025-02-02 03:13:00|2253.9|2239.1|2253.65|2238.85|2253.9|2239.1|2252.65|2237.85|12
1738465990000|2025-02-02 03:13:10|2253.4|2238.6|2253.72|2238.92|2253.77|2238.97|2252.9|2238.1|12
1738466000000|2025-02-02 03:13:20|2253.66|2238.86|2248.99|2234.19|2253.66|2238.86|2248.99|2234.19|28
1738466010000|2025-02-02 03:13:30|2249.06|2234.26|2250.91|2236.11|2254.06|2242.93|2246.94|2234.1|38
1738466020000|2025-02-02 03:13:40|2251.07|2236.27|2249|2234.2|2251.55|2236.75|2249|2234.2|31
1738466030000|2025-02-02 03:13:50|2249.17|2234.37|2248.35|2233.55|2249.42|2234.62|2248.09|2233.29|32
1738466040000|2025-02-02 03:14:00|2248.34|2233.54|2249.36|2234.56|2249.36|2234.56|2247.57|2232.77|29
1738466050000|2025-02-02 03:14:10|2249.54|2234.74|2257.25|2242.45|2257.25|2242.45|2249.54|2234.74|38
1738466060000|2025-02-02 03:14:20|2257.26|2242.46|2257.39|2242.59|2258.33|2243.53|2257.26|2242.46|32
1738466070000|2025-02-02 03:14:30|2257.41|2242.61|2260.47|2245.67|2261.38|2246.58|2256.88|2242.08|36
1738466080000|2025-02-02 03:14:40|2261.12|2246.32|2260.82|2246.02|2261.74|2246.94|2259.83|2245.03|36
1738466090000|2025-02-02 03:14:50|2260.95|2246.15|2257.24|2242.44|2260.98|2246.18|2256.67|2241.87|38
1738466100000|2025-02-02 03:15:00|2257.17|2242.37|2254.5|2239.7|2257.96|2243.16|2254.5|2239.7|38
1738466110000|2025-02-02 03:15:10|2253.39|2238.59|2252.96|2238.16|2256.18|2241.38|2251.9|2237.1|36
1738466120000|2025-02-02 03:15:20|2252.93|2238.13|2250.95|2236.15|2252.98|2238.18|2249.95|2235.15|38
1738466130000|2025-02-02 03:15:30|2250.25|2235.45|2250.25|2235.45|2250.45|2235.65|2249.27|2234.47|32
1738466140000|2025-02-02 03:15:40|2250.22|2235.42|2248.44|2233.64|2250.3|2235.5|2248.13|2233.33|32
1738466150000|2025-02-02 03:15:50|2248.36|2233.56|2248.04|2233.24|2248.44|2233.64|2247.17|2232.37|27
1738466160000|2025-02-02 03:16:00|2248.05|2233.25|2247.56|2232.76|2248.46|2233.66|2247.12|2232.32|35
1738466170000|2025-02-02 03:16:10|2247.4|2232.6|2248.15|2233.35|2248.3|2233.5|2247.15|2232.35|25
1738466180000|2025-02-02 03:16:20|2247.9|2233.1|2248.36|2233.56|2248.44|2233.64|2247.15|2232.35|10
1738466190000|2025-02-02 03:16:30|2248.35|2233.55|2248.3|2233.5|2249.36|2234.56|2247.84|2233.04|32
1738466200000|2025-02-02 03:16:40|2248.23|2233.43|2247.36|2232.56|2248.23|2233.43|2247.22|2232.42|26
1738466210000|2025-02-02 03:16:50|2247.4|2232.6|2246.44|2231.64|2247.4|2232.6|2246.16|2231.36|15
1738466220000|2025-02-02 03:17:00|2246.42|2231.62|2246.14|2231.34|2247.19|2232.39|2246.14|2231.34|24
1738466230000|2025-02-02 03:17:10|2246.36|2231.56|2247.22|2232.42|2247.99|2233.19|2246.36|2231.56|23
1738466240000|2025-02-02 03:17:20|2247.2|2232.4|2245.91|2231.11|2247.2|2232.4|2245.91|2231.11|21
1738466250000|2025-02-02 03:17:30|2245.8|2231|2245.78|2230.98|2245.8|2231|2245.46|2230.66|4
1738466260000|2025-02-02 03:17:40|2245.41|2230.61|2245.44|2230.64|2246.99|2232.19|2244.53|2229.73|29
1738466270000|2025-02-02 03:17:50|2245.43|2230.63|2245.18|2230.38|2245.47|2230.67|2244.59|2229.79|29
1738466280000|2025-02-02 03:18:00|2244.96|2230.16|2245.65|2230.85|2247.38|2232.58|2244.72|2229.92|30
1738466290000|2025-02-02 03:18:10|2245.62|2230.82|2245.75|2230.95|2246.41|2231.61|2245.25|2230.45|29
1738466300000|2025-02-02 03:18:20|2245.25|2230.45|2244.55|2229.75|2245.43|2230.63|2244.47|2229.67|28
1738466310000|2025-02-02 03:18:30|2244.56|2229.76|2244.46|2229.66|2245.05|2230.25|2244.44|2229.64|16
1738466320000|2025-02-02 03:18:40|2244.47|2229.67|2246.7|2231.9|2247.1|2232.3|2244.37|2229.57|31
1738466330000|2025-02-02 03:18:50|2246.33|2231.53|2245.53|2230.73|2247.42|2232.62|2245.53|2230.73|30
1738466340000|2025-02-02 03:19:00|2245.51|2230.71|2247.71|2232.91|2247.71|2232.91|2244.44|2229.64|34
1738466350000|2025-02-02 03:19:10|2247.63|2232.83|2255.23|2240.43|2255.23|2240.43|2247.63|2232.83|38
1738466360000|2025-02-02 03:19:20|2256.11|2241.31|2255.4|2240.6|2257.09|2242.29|2254.56|2239.76|30
1738466370000|2025-02-02 03:19:30|2255.15|2240.35|2256.15|2241.35|2256.15|2241.35|2253.4|2238.6|17
1738466380000|2025-02-02 03:19:40|2255.9|2241.1|2254.45|2239.65|2255.9|2241.1|2253.9|2239.1|14
1738466390000|2025-02-02 03:19:50|2254.79|2239.99|2256.95|2242.15|2257.16|2242.36|2254.72|2239.92|34
1738466400000|2025-02-02 03:20:00|2258.02|2243.22|2259.36|2244.56|2259.36|2244.56|2257.93|2243.13|34
1738466410000|2025-02-02 03:20:10|2259.62|2244.82|2262|2247.2|2262.3|2247.5|2258.34|2243.54|36
1738466420000|2025-02-02 03:20:20|2261.95|2247.15|2260.53|2245.73|2261.95|2247.15|2260.14|2245.34|35
1738466430000|2025-02-02 03:20:30|2260.36|2245.56|2260.08|2245.28|2260.97|2246.17|2258.77|2243.97|32
1738466440000|2025-02-02 03:20:40|2260.09|2245.29|2258|2243.2|2260.09|2245.29|2257.32|2242.52|35
1738466450000|2025-02-02 03:20:50|2257.43|2242.63|2254.98|2240.18|2257.43|2242.63|2254.87|2240.07|29
1738466460000|2025-02-02 03:21:00|2254.22|2239.42|2250.36|2235.56|2254.22|2239.42|2250.36|2235.56|35
1738466470000|2025-02-02 03:21:10|2250.05|2235.25|2247.56|2232.76|2250.19|2235.39|2247.51|2232.71|34
1738466480000|2025-02-02 03:21:20|2247.55|2232.75|2247.81|2233.01|2248.08|2233.28|2246.82|2232.02|29
1738466490000|2025-02-02 03:21:30|2247.93|2233.13|2249.15|2234.35|2249.5|2234.7|2247.22|2232.42|36
1738466500000|2025-02-02 03:21:40|2248.99|2234.19|2247.83|2233.03|2250.12|2235.32|2247.83|2233.03|33
1738466510000|2025-02-02 03:21:50|2247.84|2233.04|2248.95|2234.15|2248.95|2234.15|2247.84|2233.04|26
1738466520000|2025-02-02 03:22:00|2249.02|2234.22|2246.85|2232.05|2249.12|2234.32|2246.64|2231.84|30
1738466530000|2025-02-02 03:22:10|2246.73|2231.93|2247.01|2232.21|2247.01|2232.21|2246.12|2231.32|29
1738466540000|2025-02-02 03:22:20|2247.14|2232.34|2249.14|2234.34|2249.51|2234.71|2247.14|2232.34|26
1738466550000|2025-02-02 03:22:30|2249.11|2234.31|2248.97|2234.17|2249.98|2235.18|2248.82|2234.02|29
1738466560000|2025-02-02 03:22:40|2248.92|2234.12|2247.65|2232.85|2248.95|2234.15|2247.65|2232.85|15
1738466570000|2025-02-02 03:22:50|2247.9|2233.1|2247.8|2233|2247.9|2233.1|2246.4|2231.6|10
1738466580000|2025-02-02 03:23:00|2247.81|2233.01|2247.56|2232.76|2247.87|2233.07|2244.69|2229.89|29
1738466590000|2025-02-02 03:23:10|2247.59|2232.79|2247.12|2232.32|2247.97|2233.17|2247|2232.2|20
1738466600000|2025-02-02 03:23:20|2247.29|2232.49|2246.67|2231.87|2247.35|2232.55|2245.9|2231.1|25
1738466610000|2025-02-02 03:23:30|2246.74|2231.94|2246.09|2231.29|2246.91|2232.11|2245.79|2230.99|30
1738466620000|2025-02-02 03:23:40|2245.89|2231.09|2246.48|2231.68|2247.14|2232.34|2245.89|2231.09|27
1738466630000|2025-02-02 03:23:50|2246.53|2231.73|2245.77|2230.97|2246.86|2232.06|2245.07|2230.27|28
1738466640000|2025-02-02 03:24:00|2245.24|2230.44|2245.47|2230.67|2245.9|2231.1|2244.9|2230.1|28
1738466650000|2025-02-02 03:24:10|2245.76|2230.96|2245.32|2230.52|2245.86|2231.06|2244.87|2230.07|26
1738466660000|2025-02-02 03:24:20|2245.28|2230.48|2245.11|2230.31|2245.29|2230.49|2244.22|2229.42|22
1738466670000|2025-02-02 03:24:30|2245.09|2230.29|2244.82|2230.02|2245.16|2230.36|2244.37|2229.57|20
1738466680000|2025-02-02 03:24:40|2244.35|2229.55|2245.41|2230.61|2245.95|2231.15|2244.35|2229.55|19
1738466690000|2025-02-02 03:24:50|2245.59|2230.79|2245.59|2230.79|2246.03|2231.23|2245.02|2230.22|17
1738466700000|2025-02-02 03:25:00|2245.39|2230.59|2245.04|2230.24|2245.39|2230.59|2244.93|2230.13|26
1738466710000|2025-02-02 03:25:10|2244.94|2230.14|2245.87|2231.07|2246.05|2231.25|2244.94|2230.14|21
1738466720000|2025-02-02 03:25:20|2245.94|2231.14|2246.33|2231.53|2247.94|2233.14|2245.94|2231.14|31
1738466730000|2025-02-02 03:25:30|2246.09|2231.29|2244.63|2229.83|2246.09|2231.29|2244.63|2229.83|19
1738466740000|2025-02-02 03:25:40|2244.5|2229.7|2244.28|2229.48|2245.51|2230.71|2244.17|2229.37|24
1738466750000|2025-02-02 03:25:50|2244.32|2229.52|2240.65|2225.85|2244.32|2229.52|2240.65|2225.85|25
1738466760000|2025-02-02 03:26:00|2240.15|2225.35|2242.65|2227.85|2243.65|2228.85|2240.15|2225.35|10
1738466770000|2025-02-02 03:26:10|2242.9|2228.1|2243.06|2228.26|2243.65|2228.85|2242.65|2227.85|10
1738466780000|2025-02-02 03:26:20|2243.04|2228.24|2243|2228.2|2245.53|2230.73|2242.86|2228.06|37
1738466790000|2025-02-02 03:26:30|2243.15|2228.35|2242.76|2227.96|2244.53|2229.73|2242.76|2227.96|32
1738466800000|2025-02-02 03:26:40|2242.53|2227.73|2241.43|2226.63|2242.53|2227.73|2241.35|2226.55|16
1738466810000|2025-02-02 03:26:50|2241.35|2226.55|2241.29|2226.49|2243.04|2228.24|2241.02|2226.22|36
1738466820000|2025-02-02 03:27:00|2241.25|2226.45|2244.07|2229.27|2244.65|2229.85|2241.25|2226.45|34
1738466830000|2025-02-02 03:27:10|2244.14|2229.34|2244.56|2229.76|2245.29|2230.49|2243.49|2228.69|30
1738466840000|2025-02-02 03:27:20|2244.6|2229.8|2242.98|2228.18|2244.62|2229.82|2242.55|2227.75|22
1738466850000|2025-02-02 03:27:30|2242.96|2228.16|2241.9|2227.1|2242.96|2228.16|2241.37|2226.57|29
1738466860000|2025-02-02 03:27:40|2241.93|2227.13|2244.11|2229.31|2244.64|2229.84|2241.93|2227.13|29
1738466870000|2025-02-02 03:27:50|2244.13|2229.33|2242.3|2227.5|2244.13|2229.33|2242.07|2227.27|29
1738466880000|2025-02-02 03:28:00|2242.35|2227.55|2242.1|2227.3|2242.65|2227.85|2241.13|2226.33|32
1738466890000|2025-02-02 03:28:10|2242.12|2227.32|2240.14|2225.34|2242.22|2227.42|2240.14|2225.34|26
1738466900000|2025-02-02 03:28:20|2240.17|2225.37|2239.11|2224.31|2241.27|2226.47|2239.11|2224.31|30
1738466910000|2025-02-02 03:28:30|2239.13|2224.33|2237.52|2222.72|2239.18|2224.38|2237.52|2222.72|33
1738466920000|2025-02-02 03:28:40|2237.43|2222.63|2237.47|2222.67|2237.47|2222.67|2236.07|2221.27|36
1738466930000|2025-02-02 03:28:50|2237.46|2222.66|2236.12|2221.32|2238.5|2223.7|2235.84|2221.04|37
1738466940000|2025-02-02 03:29:00|2236.06|2221.26|2234.37|2219.57|2236.17|2221.37|2234.1|2219.3|35
1738466950000|2025-02-02 03:29:10|2234.1|2219.3|2235.65|2220.85|2235.65|2220.85|2234.07|2219.27|20
1738466960000|2025-02-02 03:29:20|2236.15|2221.35|2235.61|2220.81|2240.9|2226.1|2231.4|2216.6|21
1738466970000|2025-02-02 03:29:30|2235.65|2220.85|2238.59|2223.79|2239.07|2224.27|2235.65|2220.85|40
1738466980000|2025-02-02 03:29:40|2238.56|2223.76|2239.08|2224.28|2239.08|2224.28|2237.7|2222.9|36
1738466990000|2025-02-02 03:29:50|2238.86|2224.06|2235.1|2220.3|2238.9|2224.1|2234.74|2219.94|38
1738467000000|2025-02-02 03:30:00|2234.71|2219.91|2233.49|2218.69|2236.03|2221.23|2232.38|2217.58|35
1738467010000|2025-02-02 03:30:10|2233.58|2218.78|2232.09|2217.29|2233.58|2218.78|2231.8|2217|31
1738467020000|2025-02-02 03:30:20|2232.41|2217.61|2235.35|2220.55|2235.35|2220.55|2232.41|2217.61|38
1738467030000|2025-02-02 03:30:30|2234.74|2219.94|2235.22|2220.42|2236.45|2221.65|2234.56|2219.76|38
1738467040000|2025-02-02 03:30:40|2234.95|2220.15|2234.53|2219.73|2236.9|2222.1|2234.46|2219.66|31
1738467050000|2025-02-02 03:30:50|2234.26|2219.46|2232.79|2217.99|2234.26|2219.46|2232.17|2217.37|33
1738467060000|2025-02-02 03:31:00|2232.75|2217.95|2234.02|2219.22|2234.28|2219.48|2230.72|2215.92|37
1738467070000|2025-02-02 03:31:10|2234.08|2219.28|2233.12|2218.32|2235.21|2220.41|2233|2218.2|38
1738467080000|2025-02-02 03:31:20|2232.77|2217.97|2234.07|2219.27|2234.15|2219.35|2232.24|2217.44|24
1738467090000|2025-02-02 03:31:30|2234.1|2219.3|2238.98|2224.18|2238.98|2224.18|2234.1|2219.3|40
1738467100000|2025-02-02 03:31:40|2239.1|2224.3|2239.1|2224.3|2240.11|2225.31|2238.58|2223.78|36
1738467110000|2025-02-02 03:31:50|2238.86|2224.06|2236.62|2221.82|2238.86|2224.06|2236.44|2221.64|31
1738467120000|2025-02-02 03:32:00|2236.78|2221.98|2235.68|2220.88|2237|2222.2|2233.83|2219.03|38
1738467130000|2025-02-02 03:32:10|2236.13|2221.33|2241.04|2226.24|2241.04|2226.24|2236.13|2221.33|31
1738467140000|2025-02-02 03:32:20|2241.21|2226.41|2241.97|2227.17|2243|2228.2|2241.16|2226.36|37
1738467150000|2025-02-02 03:32:30|2241.65|2226.85|2245.65|2230.85|2245.65|2230.85|2241.65|2226.85|15
1738467160000|2025-02-02 03:32:40|2245.9|2231.1|2246.49|2231.69|2246.65|2231.85|2244.65|2229.85|18
1738467170000|2025-02-02 03:32:50|2246.36|2231.56|2245|2230.2|2246.89|2232.09|2243.17|2228.37|37
1738467180000|2025-02-02 03:33:00|2245.12|2230.32|2243.2|2228.4|2245.47|2230.67|2243.05|2228.25|38
1738467190000|2025-02-02 03:33:10|2243.11|2228.31|2247.05|2232.25|2247.14|2232.34|2242.04|2227.24|39
1738467200000|2025-02-02 03:33:20|2247.15|2232.35|2246.15|2231.35|2248.27|2233.47|2246.15|2231.35|33
1738467210000|2025-02-02 03:33:30|2245.66|2230.86|2249.1|2234.3|2249.28|2234.48|2245.53|2230.73|35
1738467220000|2025-02-02 03:33:40|2249.41|2234.61|2250.53|2235.73|2250.55|2235.75|2247.8|2233|38
1738467230000|2025-02-02 03:33:50|2250.63|2235.83|2253.09|2238.29|2253.2|2238.4|2250.63|2235.83|36
1738467240000|2025-02-02 03:34:00|2253.04|2238.24|2254.22|2239.42|2255.27|2240.47|2252.99|2238.19|37
1738467250000|2025-02-02 03:34:10|2253.95|2239.15|2254.26|2239.46|2255.35|2240.55|2253.95|2239.15|36
1738467260000|2025-02-02 03:34:20|2254.23|2239.43|2254.87|2240.07|2255.18|2240.38|2251.04|2236.24|37
1738467270000|2025-02-02 03:34:30|2255|2240.2|2256.88|2242.08|2256.88|2242.08|2254.39|2239.59|30
1738467280000|2025-02-02 03:34:40|2256.84|2242.04|2250.82|2236.02|2256.84|2242.04|2250.82|2236.02|38
1738467290000|2025-02-02 03:34:50|2250.81|2236.01|2252.32|2237.52|2252.37|2237.57|2249.12|2234.32|38
1738467300000|2025-02-02 03:35:00|2252.33|2237.53|2258.2|2243.4|2258.37|2243.57|2252.31|2237.51|38
1738467310000|2025-02-02 03:35:10|2258.21|2243.41|2260.17|2245.37|2260.17|2245.37|2258.01|2243.21|32
1738467320000|2025-02-02 03:35:20|2260.13|2245.33|2258.97|2244.17|2260.13|2245.33|2258.24|2243.44|32
1738467330000|2025-02-02 03:35:30|2259.01|2244.21|2259.41|2244.61|2260.37|2245.57|2258.97|2244.17|17
1738467340000|2025-02-02 03:35:40|2259.27|2244.47|2257.65|2242.85|2259.67|2244.87|2257.65|2242.85|16
1738467350000|2025-02-02 03:35:50|2257.9|2243.1|2258.16|2243.36|2258.65|2243.85|2257.65|2242.85|16
1738467360000|2025-02-02 03:36:00|2258.1|2243.3|2254.41|2239.61|2258.1|2243.3|2253.86|2239.06|38
1738467370000|2025-02-02 03:36:10|2254.4|2239.6|2258.57|2243.77|2258.57|2243.77|2254.4|2239.6|36
1738467380000|2025-02-02 03:36:20|2258.39|2243.59|2259.17|2244.37|2259.92|2245.12|2258.13|2243.33|30
1738467390000|2025-02-02 03:36:30|2259.18|2244.38|2255.85|2241.05|2259.46|2244.66|2255.56|2240.76|35
1738467400000|2025-02-02 03:36:40|2255.83|2241.03|2259.85|2245.05|2259.92|2245.12|2255.36|2240.56|34
1738467410000|2025-02-02 03:36:50|2259.83|2245.03|2260.8|2246|2260.86|2246.06|2258.78|2243.98|30
1738467420000|2025-02-02 03:37:00|2260.72|2245.92|2256.5|2241.7|2260.72|2245.92|2256.11|2241.31|35
1738467430000|2025-02-02 03:37:10|2256.64|2241.84|2256.82|2242.02|2257.94|2243.14|2255.8|2241|35
1738467440000|2025-02-02 03:37:20|2257.05|2242.25|2260.15|2245.35|2260.85|2246.05|2257.05|2242.25|30
1738467450000|2025-02-02 03:37:30|2260.16|2245.36|2257.96|2243.16|2261.15|2246.35|2257.96|2243.16|34
1738467460000|2025-02-02 03:37:40|2258.19|2243.39|2258.94|2244.14|2258.94|2244.14|2256.17|2241.37|31
1738467470000|2025-02-02 03:37:50|2259.25|2244.45|2260.55|2245.75|2261.41|2246.61|2259.25|2244.45|27
1738467480000|2025-02-02 03:38:00|2260.53|2245.73|2259.1|2244.3|2262.25|2247.45|2259.08|2244.28|39
1738467490000|2025-02-02 03:38:10|2258.82|2244.02|2262.47|2247.67|2262.47|2247.67|2258.6|2243.8|36
1738467500000|2025-02-02 03:38:20|2262.4|2247.6|2257.9|2243.1|2262.4|2247.6|2257.72|2242.92|33
1738467510000|2025-02-02 03:38:30|2258.27|2243.47|2260.14|2245.34|2260.99|2246.19|2257.62|2242.82|40
1738467520000|2025-02-02 03:38:40|2259.99|2245.19|2258.94|2244.14|2260.07|2245.27|2258.49|2243.69|35
1738467530000|2025-02-02 03:38:50|2259.01|2244.21|2258.65|2243.85|2259.89|2245.09|2258.4|2243.6|23
1738467540000|2025-02-02 03:39:00|2258.15|2243.35|2253.65|2238.85|2258.15|2243.35|2253.65|2238.85|12
1738467550000|2025-02-02 03:39:10|2252.15|2237.35|2254.28|2239.48|2254.39|2239.59|2250.65|2235.85|22
1738467560000|2025-02-02 03:39:20|2254.08|2239.28|2251.91|2237.11|2254.08|2239.28|2251.72|2236.92|34
1738467570000|2025-02-02 03:39:30|2252.02|2237.22|2257.05|2242.25|2257.34|2242.54|2251.9|2237.1|36
1738467580000|2025-02-02 03:39:40|2257.11|2242.31|2256.7|2241.9|2258.7|2243.9|2256.7|2241.9|35
1738467590000|2025-02-02 03:39:50|2256.69|2241.89|2254.94|2240.14|2256.77|2241.97|2253.6|2238.8|31
1738467600000|2025-02-02 03:40:00|2254.9|2240.1|2251.35|2236.55|2254.9|2240.1|2251.22|2236.42|34
1738467610000|2025-02-02 03:40:10|2251.42|2236.62|2249.97|2235.17|2252.21|2237.41|2249.97|2235.17|30
1738467620000|2025-02-02 03:40:20|2249.9|2235.1|2249.94|2235.14|2251.81|2237.01|2249.77|2234.97|32
1738467630000|2025-02-02 03:40:30|2249.95|2235.15|2251.01|2236.21|2251.02|2236.22|2248.99|2234.19|27
1738467640000|2025-02-02 03:40:40|2251.02|2236.22|2250.27|2235.47|2252.13|2237.33|2249.95|2235.15|34
1738467650000|2025-02-02 03:40:50|2250.2|2235.4|2249.13|2234.33|2250.32|2235.52|2248.91|2234.11|29
1738467660000|2025-02-02 03:41:00|2248.92|2234.12|2249.99|2235.19|2249.99|2235.19|2248.05|2233.25|35
1738467670000|2025-02-02 03:41:10|2250|2235.2|2249.28|2234.48|2250|2235.2|2247.91|2233.11|33
1738467680000|2025-02-02 03:41:20|2249.07|2234.27|2249.16|2234.36|2249.99|2235.19|2248.81|2234.01|26
1738467690000|2025-02-02 03:41:30|2249.22|2234.42|2250.89|2236.09|2250.89|2236.09|2248.7|2233.9|36
1738467700000|2025-02-02 03:41:40|2250.94|2236.14|2254.94|2240.14|2255.02|2240.22|2250.94|2236.14|31
1738467710000|2025-02-02 03:41:50|2255.04|2240.24|2252.53|2237.73|2255.04|2240.24|2252.22|2237.42|35
1738467720000|2025-02-02 03:42:00|2252.85|2238.05|2254.78|2239.98|2254.78|2239.98|2252.85|2238.05|34
1738467730000|2025-02-02 03:42:10|2254.82|2240.02|2254.65|2239.85|2255.07|2240.27|2253.65|2238.85|23
1738467740000|2025-02-02 03:42:20|2254.9|2240.1|2255.58|2240.78|2255.9|2241.1|2254.15|2239.35|18
1738467750000|2025-02-02 03:42:30|2255.62|2240.82|2255.74|2240.94|2255.85|2241.05|2254.19|2239.39|29
1738467760000|2025-02-02 03:42:40|2255.82|2241.02|2256.7|2241.9|2256.71|2241.91|2255.33|2240.53|32
1738467770000|2025-02-02 03:42:50|2256.55|2241.75|2255.81|2241.01|2256.67|2241.87|2255.58|2240.78|23
1738467780000|2025-02-02 03:43:00|2255.77|2240.97|2254.94|2240.14|2256.41|2241.61|2254.26|2239.46|33
1738467790000|2025-02-02 03:43:10|2255.15|2240.35|2257.9|2243.1|2257.94|2243.14|2255.06|2240.26|34
1738467800000|2025-02-02 03:43:20|2257.89|2243.09|2257.55|2242.75|2257.95|2243.15|2256.49|2241.69|24
1738467810000|2025-02-02 03:43:30|2257.45|2242.65|2254.14|2239.34|2257.46|2242.66|2254.14|2239.34|24
1738467820000|2025-02-02 03:43:40|2254.16|2239.36|2250.93|2236.13|2254.16|2239.36|2250.93|2236.13|33
1738467830000|2025-02-02 03:43:50|2250.85|2236.05|2250.7|2235.9|2250.85|2236.05|2248.73|2233.93|29
1738467840000|2025-02-02 03:44:00|2250.72|2235.92|2251.79|2236.99|2252.15|2237.35|2250.72|2235.92|31
1738467850000|2025-02-02 03:44:10|2251.65|2236.85|2249.93|2235.13|2251.65|2236.85|2248.58|2233.78|24
1738467860000|2025-02-02 03:44:20|2249.92|2235.12|2249.78|2234.98|2250.87|2236.07|2249.78|2234.98|25
1738467870000|2025-02-02 03:44:30|2249.79|2234.99|2250.92|2236.12|2250.92|2236.12|2248.8|2234|29
1738467880000|2025-02-02 03:44:40|2250.89|2236.09|2254.92|2240.12|2254.93|2240.13|2250.89|2236.09|31
1738467890000|2025-02-02 03:44:50|2255.01|2240.21|2256.66|2241.86|2256.93|2242.13|2254.87|2240.07|24
1738467900000|2025-02-02 03:45:00|2256.62|2241.82|2255.87|2241.07|2256.62|2241.82|2254.39|2239.59|39
1738467910000|2025-02-02 03:45:10|2255.84|2241.04|2251.89|2237.09|2255.84|2241.04|2251.89|2237.09|35
1738467920000|2025-02-02 03:45:20|2251.65|2236.85|2249.83|2235.03|2251.78|2236.98|2249.83|2235.03|25
1738467930000|2025-02-02 03:45:30|2250.06|2235.26|2248.65|2233.85|2250.85|2236.05|2248.4|2233.6|16
1738467940000|2025-02-02 03:45:40|2248.9|2234.1|2252.14|2237.34|2252.14|2237.34|2248.9|2234.1|10
1738467950000|2025-02-02 03:45:50|2252|2237.2|2252.73|2237.93|2252.74|2237.94|2251|2236.2|32
1738467960000|2025-02-02 03:46:00|2253.29|2238.49|2254.38|2239.58|2256|2241.2|2253.29|2238.49|38
1738467970000|2025-02-02 03:46:10|2254.3|2239.5|2255.01|2240.21|2255.5|2240.7|2253.87|2239.07|29
1738467980000|2025-02-02 03:46:20|2254.98|2240.18|2254.58|2239.78|2256.04|2241.24|2254.58|2239.78|31
1738467990000|2025-02-02 03:46:30|2254.64|2239.84|2258.77|2243.97|2258.77|2243.97|2254.14|2239.34|37
1738468000000|2025-02-02 03:46:40|2258.72|2243.92|2259.65|2244.85|2259.65|2244.85|2258.57|2243.77|22
1738468010000|2025-02-02 03:46:50|2260.04|2245.24|2259.21|2244.41|2260.32|2245.52|2258.62|2243.82|34
1738468020000|2025-02-02 03:47:00|2259.82|2245.02|2262.86|2248.06|2262.87|2248.07|2259.82|2245.02|30
1738468030000|2025-02-02 03:47:10|2262.99|2248.19|2263.13|2248.33|2264.1|2249.3|2262.03|2247.23|36
1738468040000|2025-02-02 03:47:20|2262.97|2248.17|2260.34|2245.54|2263.6|2248.8|2260.22|2245.42|31
1738468050000|2025-02-02 03:47:30|2260.31|2245.51|2259.09|2244.29|2260.92|2246.12|2258.96|2244.16|32
1738468060000|2025-02-02 03:47:40|2258.96|2244.16|2262.67|2247.87|2262.67|2247.87|2258.59|2243.79|29
1738468070000|2025-02-02 03:47:50|2262.64|2247.84|2264.62|2249.82|2264.74|2249.94|2262.64|2247.84|27
1738468080000|2025-02-02 03:48:00|2264.63|2249.83|2267.22|2252.42|2267.47|2252.67|2264.58|2249.78|32
1738468090000|2025-02-02 03:48:10|2267.17|2252.37|2268.01|2253.21|2268.02|2253.22|2266.71|2251.91|20
1738468100000|2025-02-02 03:48:20|2267.94|2253.14|2267.01|2252.21|2267.94|2253.14|2266.91|2252.11|18
1738468110000|2025-02-02 03:48:30|2267.22|2252.42|2266.23|2251.43|2267.22|2252.42|2266.23|2251.43|26
1738468120000|2025-02-02 03:48:40|2266.19|2251.39|2265.9|2251.1|2266.19|2251.39|2263.96|2249.16|27
1738468130000|2025-02-02 03:48:50|2265.65|2250.85|2260.72|2245.92|2265.65|2250.85|2260.4|2245.6|17
1738468140000|2025-02-02 03:49:00|2260.62|2245.82|2259.14|2244.34|2260.62|2245.82|2258.72|2243.92|30
1738468150000|2025-02-02 03:49:10|2259.18|2244.38|2263.04|2248.24|2263.06|2248.26|2259.18|2244.38|36
1738468160000|2025-02-02 03:49:20|2262.92|2248.12|2265.53|2250.73|2265.53|2250.73|2262.92|2248.12|31
1738468170000|2025-02-02 03:49:30|2265.7|2250.9|2264.99|2250.19|2265.97|2251.17|2264.85|2250.05|17
1738468180000|2025-02-02 03:49:40|2264.95|2250.15|2264.16|2249.36|2264.95|2250.15|2263.8|2249|29
1738468190000|2025-02-02 03:49:50|2264.1|2249.3|2261.02|2246.22|2264.1|2249.3|2261.02|2246.22|24
1738468200000|2025-02-02 03:50:00|2260.88|2246.08|2259.85|2245.05|2260.88|2246.08|2257.49|2242.69|29
1738468210000|2025-02-02 03:50:10|2259.6|2244.8|2259.8|2245|2259.97|2245.17|2258.24|2243.44|35
1738468220000|2025-02-02 03:50:20|2259.83|2245.03|2261.01|2246.21|2261.14|2246.34|2259.66|2244.86|27
1738468230000|2025-02-02 03:50:30|2261|2246.2|2259.88|2245.08|2261.12|2246.32|2259.88|2245.08|23
1738468240000|2025-02-02 03:50:40|2259.85|2245.05|2260.77|2245.97|2262.51|2247.71|2259.3|2244.5|35
1738468250000|2025-02-02 03:50:50|2260.84|2246.04|2260.79|2245.99|2262.74|2247.94|2260.79|2245.99|20
1738468260000|2025-02-02 03:51:00|2260.78|2245.98|2263.35|2248.55|2264.06|2249.26|2260.75|2245.95|33
1738468270000|2025-02-02 03:51:10|2263.31|2248.51|2262.17|2247.37|2263.31|2248.51|2261.46|2246.66|30
1738468280000|2025-02-02 03:51:20|2262.11|2247.31|2262.09|2247.29|2262.4|2247.6|2261.04|2246.24|35
1738468290000|2025-02-02 03:51:30|2262.16|2247.36|2258.21|2243.41|2262.32|2247.52|2258.21|2243.41|31
1738468300000|2025-02-02 03:51:40|2257.99|2243.19|2259.47|2244.67|2259.47|2244.67|2257.99|2243.19|22
1738468310000|2025-02-02 03:51:50|2259.49|2244.69|2259.15|2244.35|2260.2|2245.4|2259|2244.2|33
1738468320000|2025-02-02 03:52:00|2258.65|2243.85|2256.65|2241.85|2258.65|2243.85|2256.65|2241.85|9
1738468330000|2025-02-02 03:52:10|2256.15|2241.35|2255.03|2240.23|2256.15|2241.35|2254.15|2239.35|10
1738468340000|2025-02-02 03:52:20|2255.04|2240.24|2253.36|2238.56|2255.04|2240.24|2253.2|2238.4|17
1738468350000|2025-02-02 03:52:30|2253.4|2238.6|2254.96|2240.16|2255.13|2240.33|2253|2238.2|29
1738468360000|2025-02-02 03:52:40|2255.04|2240.24|2255.59|2240.79|2256.05|2241.25|2255.04|2240.24|20
1738468370000|2025-02-02 03:52:50|2256.05|2241.25|2255.94|2241.14|2256.3|2241.5|2255.79|2240.99|20
1738468380000|2025-02-02 03:53:00|2255.96|2241.16|2259.98|2245.18|2259.98|2245.18|2255.91|2241.11|27
1738468390000|2025-02-02 03:53:10|2259.96|2245.16|2259.96|2245.16|2260.1|2245.3|2259.23|2244.43|20
1738468400000|2025-02-02 03:53:20|2259.8|2245|2259.03|2244.23|2259.8|2245|2258.34|2243.54|28
1738468410000|2025-02-02 03:53:30|2258.95|2244.15|2258.96|2244.16|2258.98|2244.18|2258.25|2243.45|22
1738468420000|2025-02-02 03:53:40|2259.02|2244.22|2257.84|2243.04|2259.82|2245.02|2256.95|2242.15|31
1738468430000|2025-02-02 03:53:50|2257.9|2243.1|2256.95|2242.15|2257.97|2243.17|2256.82|2242.02|13
1738468440000|2025-02-02 03:54:00|2256.68|2241.88|2254.96|2240.16|2256.68|2241.88|2254.95|2240.15|20
1738468450000|2025-02-02 03:54:10|2255.03|2240.23|2254.72|2239.92|2255.06|2240.26|2254.72|2239.92|11
1738468460000|2025-02-02 03:54:20|2254.37|2239.57|2254.03|2239.23|2254.37|2239.57|2253.88|2239.08|19
1738468470000|2025-02-02 03:54:30|2254.1|2239.3|2254.12|2239.32|2254.38|2239.58|2252.02|2237.22|25
1738468480000|2025-02-02 03:54:40|2253.98|2239.18|2252.94|2238.14|2253.99|2239.19|2252.84|2238.04|30
1738468490000|2025-02-02 03:54:50|2253.03|2238.23|2252.05|2237.25|2253.03|2238.23|2252.05|2237.25|13
1738468500000|2025-02-02 03:55:00|2252.07|2237.27|2249.98|2235.18|2253.06|2238.26|2249.98|2235.18|28
1738468510000|2025-02-02 03:55:10|2249.96|2235.16|2248.65|2233.85|2250.9|2236.1|2248.4|2233.6|15
1738468520000|2025-02-02 03:55:20|2248.9|2234.1|2249.07|2234.27|2249.65|2234.85|2247.65|2232.85|16
1738468530000|2025-02-02 03:55:30|2249.05|2234.25|2248|2233.2|2249.05|2234.25|2247.99|2233.19|27
1738468540000|2025-02-02 03:55:40|2247.98|2233.18|2245.32|2230.52|2247.98|2233.18|2245.32|2230.52|24
1738468550000|2025-02-02 03:55:50|2244.88|2230.08|2243.85|2229.05|2245.14|2230.34|2243.6|2228.8|29
1738468560000|2025-02-02 03:56:00|2243.83|2229.03|2243.49|2228.69|2243.88|2229.08|2240.71|2225.91|33
1738468570000|2025-02-02 03:56:10|2242.77|2227.97|2242.01|2227.21|2243.17|2228.37|2241.73|2226.93|34
1738468580000|2025-02-02 03:56:20|2242|2227.2|2240.9|2226.1|2242.07|2227.27|2240.82|2226.02|38
1738468590000|2025-02-02 03:56:30|2241.07|2226.27|2240.95|2226.15|2241.07|2226.27|2239.89|2225.09|33
1738468600000|2025-02-02 03:56:40|2240.92|2226.12|2240.94|2226.14|2241.01|2226.21|2239.8|2225|30
1738468610000|2025-02-02 03:56:50|2240.92|2226.12|2240.9|2226.1|2240.93|2226.13|2239.97|2225.17|30
1738468620000|2025-02-02 03:57:00|2240.97|2226.17|2241.64|2226.84|2244.8|2230|2240.97|2226.17|36
1738468630000|2025-02-02 03:57:10|2241.36|2226.56|2240.1|2225.3|2241.38|2226.58|2240.05|2225.25|31
1738468640000|2025-02-02 03:57:20|2239.97|2225.17|2239.19|2224.39|2240.03|2225.23|2237.06|2222.26|39
1738468650000|2025-02-02 03:57:30|2239.2|2224.4|2239.9|2225.1|2239.9|2225.1|2238.91|2224.11|28
1738468660000|2025-02-02 03:57:40|2239.72|2224.92|2238.46|2223.66|2241.17|2226.37|2238.05|2223.25|34
1738468670000|2025-02-02 03:57:50|2239.18|2224.38|2238.4|2223.6|2239.43|2224.63|2238.4|2223.6|28
1738468680000|2025-02-02 03:58:00|2238.39|2223.59|2240.65|2225.85|2240.65|2225.85|2238.14|2223.34|29
1738468690000|2025-02-02 03:58:10|2241.11|2226.31|2241.12|2226.32|2241.14|2226.34|2240.27|2225.47|20
1738468700000|2025-02-02 03:58:20|2241.13|2226.33|2241.11|2226.31|2242.38|2227.58|2240.64|2225.84|28
1738468710000|2025-02-02 03:58:30|2241.2|2226.4|2239.65|2224.85|2241.51|2226.71|2239.65|2224.85|9
1738468720000|2025-02-02 03:58:40|2240.15|2225.35|2240.08|2225.28|2240.65|2225.85|2239.65|2224.85|8
1738468730000|2025-02-02 03:58:50|2240.04|2225.24|2238.56|2223.76|2240.04|2225.24|2238.56|2223.76|23
1738468740000|2025-02-02 03:59:00|2238.55|2223.75|2237.36|2222.56|2238.55|2223.75|2237.14|2222.34|24
1738468750000|2025-02-02 03:59:10|2237.35|2222.55|2237.1|2222.3|2237.55|2222.75|2236.51|2221.71|27
1738468760000|2025-02-02 03:59:20|2237.04|2222.24|2237.61|2222.81|2238.53|2223.73|2236.68|2221.88|28
1738468770000|2025-02-02 03:59:30|2237.63|2222.83|2239.62|2224.82|2239.62|2224.82|2237.63|2222.83|24
1738468780000|2025-02-02 03:59:40|2240.22|2225.42|2240.72|2225.92|2243.14|2228.34|2240.13|2225.33|34
1738468790000|2025-02-02 03:59:50|2240.56|2225.76|2239.67|2224.87|2240.56|2225.76|2239.39|2224.59|21
1738468800000|2025-02-02 04:00:00|2240.09|2225.29|2240.52|2225.72|2240.52|2225.72|2238.39|2223.59|31
1738468810000|2025-02-02 04:00:10|2241.18|2226.38|2239.9|2225.1|2241.27|2226.47|2239.7|2224.9|33
1738468820000|2025-02-02 04:00:20|2239.55|2224.75|2239.15|2224.35|2239.56|2224.76|2238.13|2223.33|37
1738468830000|2025-02-02 04:00:30|2239.14|2224.34|2238.6|2223.8|2239.14|2224.34|2236.96|2222.16|36
1738468840000|2025-02-02 04:00:40|2238.06|2223.26|2235.1|2220.3|2238.06|2223.26|2235.05|2220.25|31
1738468850000|2025-02-02 04:00:50|2235.12|2220.32|2237.14|2222.34|2237.17|2222.37|2235.12|2220.32|31
1738468860000|2025-02-02 04:01:00|2236.88|2222.08|2237.35|2222.55|2238.03|2223.23|2235.55|2220.75|34
1738468870000|2025-02-02 04:01:10|2237.28|2222.48|2240|2225.2|2240.69|2225.89|2237.05|2222.25|38
1738468880000|2025-02-02 04:01:20|2240.38|2225.58|2242.69|2227.89|2242.69|2227.89|2240.38|2225.58|33
1738468890000|2025-02-02 04:01:30|2243.53|2228.73|2246.29|2231.49|2247.03|2232.23|2243.5|2228.7|34
1738468900000|2025-02-02 04:01:40|2246.08|2231.28|2247.65|2232.85|2247.65|2232.85|2246.08|2231.28|33
1738468910000|2025-02-02 04:01:50|2247.4|2232.6|2248.9|2234.1|2248.9|2234.1|2245.65|2230.85|13
1738468920000|2025-02-02 04:02:00|2248.65|2233.85|2248.96|2234.16|2249.65|2234.85|2247.65|2232.85|13
1738468930000|2025-02-02 04:02:10|2249|2234.2|2248.52|2233.72|2249|2234.2|2245.2|2230.4|36
1738468940000|2025-02-02 04:02:20|2248.47|2233.67|2249.1|2234.3|2249.15|2234.35|2246.91|2232.11|29
1738468950000|2025-02-02 04:02:30|2249.06|2234.26|2247.59|2232.79|2249.08|2234.28|2245.02|2230.22|36
1738468960000|2025-02-02 04:02:40|2247.95|2233.15|2247.07|2232.27|2248.08|2233.28|2246.14|2231.34|30
1738468970000|2025-02-02 04:02:50|2246.73|2231.93|2244.91|2230.11|2246.78|2231.98|2243.35|2228.55|37
1738468980000|2025-02-02 04:03:00|2244.97|2230.17|2247.42|2232.62|2247.67|2232.87|2243.23|2228.43|38
1738468990000|2025-02-02 04:03:10|2248.57|2233.77|2250.37|2235.57|2251.05|2236.25|2248.57|2233.77|35
1738469000000|2025-02-02 04:03:20|2250.39|2235.59|2250.22|2235.42|2251.04|2236.24|2248.47|2233.67|38
1738469010000|2025-02-02 04:03:30|2250.08|2235.28|2247.45|2232.65|2251.1|2236.3|2246.4|2231.6|38
1738469020000|2025-02-02 04:03:40|2247.71|2232.91|2246.96|2232.16|2250.1|2235.3|2246.96|2232.16|33
1738469030000|2025-02-02 04:03:50|2246.46|2231.66|2245.58|2230.78|2246.64|2231.84|2244.73|2229.93|34
1738469040000|2025-02-02 04:04:00|2245.13|2230.33|2241.12|2226.32|2245.41|2230.61|2240.9|2226.1|38
1738469050000|2025-02-02 04:04:10|2241.05|2226.25|2243.07|2228.27|2243.49|2228.69|2241.05|2226.25|38
1738469060000|2025-02-02 04:04:20|2242.73|2227.93|2239.29|2224.49|2243.08|2228.28|2239.03|2224.23|39
1738469070000|2025-02-02 04:04:30|2239.24|2224.44|2239.06|2224.26|2240.82|2226.02|2239.06|2224.26|36
1738469080000|2025-02-02 04:04:40|2239.07|2224.27|2237.54|2222.74|2239.07|2224.27|2237.12|2222.32|33
1738469090000|2025-02-02 04:04:50|2237.26|2222.46|2238.07|2223.27|2238.92|2224.12|2237.23|2222.43|26
1738469100000|2025-02-02 04:05:00|2238.08|2223.28|2237.65|2222.85|2238.1|2223.3|2234.65|2219.85|27
1738469110000|2025-02-02 04:05:10|2237.15|2222.35|2237.93|2223.13|2237.93|2223.13|2236.65|2221.85|13
1738469120000|2025-02-02 04:05:20|2237.92|2223.12|2243.17|2228.37|2243.17|2228.37|2237.92|2223.12|37
1738469130000|2025-02-02 04:05:30|2243.93|2229.13|2245.96|2231.16|2245.96|2231.16|2243.93|2229.13|38
1738469140000|2025-02-02 04:05:40|2246.19|2231.39|2245.55|2230.75|2247.14|2232.34|2245.55|2230.75|35
1738469150000|2025-02-02 04:05:50|2240.2|2225.4|2238.32|2223.52|2241.39|2226.59|2238|2223.2|36
1738469160000|2025-02-02 04:06:00|2238.43|2223.63|2241.25|2226.45|2241.25|2226.45|2237.43|2222.63|37
1738469170000|2025-02-02 04:06:10|2241.74|2226.94|2239.37|2224.57|2242.02|2227.22|2239.21|2224.41|39
1738469180000|2025-02-02 04:06:20|2239.34|2224.54|2237.75|2222.95|2239.56|2224.76|2237.15|2222.35|31
1738469190000|2025-02-02 04:06:30|2238.14|2223.34|2244.1|2229.3|2244.13|2229.33|2238.14|2223.34|35
1738469200000|2025-02-02 04:06:40|2243.67|2228.87|2244.04|2229.24|2244.04|2229.24|2242.91|2228.11|36
1738469210000|2025-02-02 04:06:50|2244.08|2229.28|2243.3|2228.5|2245.04|2230.24|2243.01|2228.21|34
1738469220000|2025-02-02 04:07:00|2244.01|2229.21|2247.11|2232.31|2247.25|2232.45|2243.65|2228.85|35
1738469230000|2025-02-02 04:07:10|2246.73|2231.93|2246.78|2231.98|2247.14|2232.34|2244.48|2229.68|34
1738469240000|2025-02-02 04:07:20|2247.35|2232.55|2247.19|2232.39|2248.1|2233.3|2246.83|2232.03|21
1738469250000|2025-02-02 04:07:30|2247.13|2232.33|2250.67|2235.87|2250.67|2235.87|2244.96|2230.16|34
1738469260000|2025-02-02 04:07:40|2250.64|2235.84|2249.18|2234.38|2251.4|2236.6|2249.14|2234.34|33
1738469270000|2025-02-02 04:07:50|2250.15|2235.35|2251.09|2236.29|2251.1|2236.3|2249.12|2234.32|33
1738469280000|2025-02-02 04:08:00|2251.07|2236.27|2253.13|2238.33|2253.13|2238.33|2250.09|2235.29|30
1738469290000|2025-02-02 04:08:10|2253.14|2238.34|2254.4|2239.6|2254.4|2239.6|2253.13|2238.33|25
1738469300000|2025-02-02 04:08:20|2254.65|2239.85|2255.65|2240.85|2255.65|2240.85|2254.65|2239.85|9
1738469310000|2025-02-02 04:08:30|2255.9|2241.1|2256.47|2241.67|2256.65|2241.85|2254.65|2239.85|22
1738469320000|2025-02-02 04:08:40|2257.13|2242.33|2257.58|2242.78|2258.66|2243.86|2257.13|2242.33|27
1738469330000|2025-02-02 04:08:50|2257.4|2242.6|2259.13|2244.33|2260.38|2245.58|2257.4|2242.6|34
1738469340000|2025-02-02 04:09:00|2259.05|2244.25|2257.04|2242.24|2260.13|2245.33|2257.02|2242.22|39
1738469350000|2025-02-02 04:09:10|2257.16|2242.36|2255.39|2240.59|2257.17|2242.37|2255.29|2240.49|33
1738469360000|2025-02-02 04:09:20|2255.27|2240.47|2257.33|2242.53|2257.33|2242.53|2255.27|2240.47|35
1738469370000|2025-02-02 04:09:30|2258.11|2243.31|2259.39|2244.59|2260.35|2245.55|2258.11|2243.31|31
1738469380000|2025-02-02 04:09:40|2259.38|2244.58|2257.22|2242.42|2259.38|2244.58|2257.22|2242.42|27
1738469390000|2025-02-02 04:09:50|2256.93|2242.13|2256.26|2241.46|2256.93|2242.13|2255.21|2240.41|24
1738469400000|2025-02-02 04:10:00|2256.86|2242.06|2257.27|2242.47|2258.2|2243.4|2255.86|2241.06|37
1738469410000|2025-02-02 04:10:10|2257.24|2242.44|2256.4|2241.6|2258.01|2243.21|2256.07|2241.27|31
1738469420000|2025-02-02 04:10:20|2256.39|2241.59|2250.99|2236.19|2256.39|2241.59|2250.94|2236.14|33
1738469430000|2025-02-02 04:10:30|2250.97|2236.17|2253.09|2238.29|2253.2|2238.4|2249.71|2234.91|38
1738469440000|2025-02-02 04:10:40|2253.19|2238.39|2254.62|2239.82|2255.22|2240.42|2253.19|2238.39|38
1738469450000|2025-02-02 04:10:50|2254.31|2239.51|2254.68|2239.88|2256.08|2241.28|2254.3|2239.5|26
1738469460000|2025-02-02 04:11:00|2255.14|2240.34|2253.8|2239|2256.02|2241.22|2253.8|2239|36
1738469470000|2025-02-02 04:11:10|2253.93|2239.13|2249.01|2234.21|2254.08|2239.28|2248.75|2233.95|33
1738469480000|2025-02-02 04:11:20|2249.29|2234.49|2250.44|2235.64|2250.44|2235.64|2249.29|2234.49|27
1738469490000|2025-02-02 04:11:30|2251.14|2236.34|2251.4|2236.6|2252.13|2237.33|2250.65|2235.85|21
1738469500000|2025-02-02 04:11:40|2251.65|2236.85|2253.63|2238.83|2253.64|2238.84|2251.65|2236.85|13
1738469510000|2025-02-02 04:11:50|2253.69|2238.89|2251.56|2236.76|2254.02|2239.22|2251.56|2236.76|29
1738469520000|2025-02-02 04:12:00|2251.25|2236.45|2252.18|2237.38|2252.86|2238.06|2251.14|2236.34|36
1738469530000|2025-02-02 04:12:10|2252.25|2237.45|2253.72|2238.92|2254.09|2239.29|2252.25|2237.45|37
1738469540000|2025-02-02 04:12:20|2253.57|2238.77|2253.2|2238.4|2254.16|2239.36|2252.92|2238.12|29
1738469550000|2025-02-02 04:12:30|2253.19|2238.39|2253.23|2238.43|2253.23|2238.43|2251.71|2236.91|24
1738469560000|2025-02-02 04:12:40|2253.21|2238.41|2251.74|2236.94|2253.21|2238.41|2251.16|2236.36|26
1738469570000|2025-02-02 04:12:50|2251.55|2236.75|2248.5|2233.7|2251.82|2237.02|2248.39|2233.59|25
1738469580000|2025-02-02 04:13:00|2248.08|2233.28|2247.2|2232.4|2249.16|2234.36|2247.15|2232.35|34
1738469590000|2025-02-02 04:13:10|2247.29|2232.49|2252.08|2237.28|2252.12|2237.32|2247.29|2232.49|37
1738469600000|2025-02-02 04:13:20|2252.09|2237.29|2254.25|2239.45|2254.25|2239.45|2251.99|2237.19|31
1738469610000|2025-02-02 04:13:30|2254.23|2239.43|2255.17|2240.37|2255.2|2240.4|2253.89|2239.09|35
1738469620000|2025-02-02 04:13:40|2255.16|2240.36|2254.09|2239.29|2255.16|2240.36|2254.09|2239.29|25
1738469630000|2025-02-02 04:13:50|2253.78|2238.98|2253.63|2238.83|2254.67|2239.87|2253.41|2238.61|30
1738469640000|2025-02-02 04:14:00|2253.53|2238.73|2252.6|2237.8|2253.53|2238.73|2251.23|2236.43|27
1738469650000|2025-02-02 04:14:10|2252.43|2237.63|2251.52|2236.72|2253.2|2238.4|2251.52|2236.72|32
1738469660000|2025-02-02 04:14:20|2251.08|2236.28|2251.15|2236.35|2251.23|2236.43|2250.97|2236.17|19
1738469670000|2025-02-02 04:14:30|2251.38|2236.58|2253.09|2238.29|2254.18|2239.38|2251.38|2236.58|22
1738469680000|2025-02-02 04:14:40|2253.08|2238.28|2251.65|2236.85|2253.08|2238.28|2251.12|2236.32|22
1738469690000|2025-02-02 04:14:50|2251.15|2236.35|2250.65|2235.85|2251.15|2236.35|2250.65|2235.85|2
1738469700000|2025-02-02 04:15:00|2250.4|2235.6|2250.26|2235.46|2250.65|2235.85|2249.15|2234.35|15
1738469710000|2025-02-02 04:15:10|2251.03|2236.23|2251.17|2236.37|2252.19|2237.39|2250.18|2235.38|32
1738469720000|2025-02-02 04:15:20|2251.16|2236.36|2252.12|2237.32|2252.21|2237.41|2250.89|2236.09|30
1738469730000|2025-02-02 04:15:30|2252.11|2237.31|2253.08|2238.28|2253.2|2238.4|2251.2|2236.4|31
1738469740000|2025-02-02 04:15:40|2253.13|2238.33|2252.04|2237.24|2253.38|2238.58|2252|2237.2|27
1738469750000|2025-02-02 04:15:50|2251.97|2237.17|2251.22|2236.42|2251.97|2237.17|2250.43|2235.63|23
1738469760000|2025-02-02 04:16:00|2251.21|2236.41|2246.54|2231.74|2251.21|2236.41|2246.54|2231.74|32
1738469770000|2025-02-02 04:16:10|2246.15|2231.35|2246.78|2231.98|2248.07|2233.27|2246.15|2231.35|30
1738469780000|2025-02-02 04:16:20|2246.77|2231.97|2246.08|2231.28|2246.77|2231.97|2245.06|2230.26|32
1738469790000|2025-02-02 04:16:30|2246.07|2231.27|2245.88|2231.08|2248.07|2233.27|2245.16|2230.36|27
1738469800000|2025-02-02 04:16:40|2245.89|2231.09|2244.36|2229.56|2245.89|2231.09|2244.1|2229.3|26
1738469810000|2025-02-02 04:16:50|2245.12|2230.32|2243.98|2229.18|2245.12|2230.32|2243.12|2228.32|29
1738469820000|2025-02-02 04:17:00|2244|2229.2|2242.05|2227.25|2244.59|2229.79|2241.99|2227.19|24
1738469830000|2025-02-02 04:17:10|2242.06|2227.26|2242.08|2227.28|2244.48|2229.68|2242.05|2227.25|28
1738469840000|2025-02-02 04:17:20|2242.09|2227.29|2241.67|2226.87|2242.19|2227.39|2241.11|2226.31|24
1738469850000|2025-02-02 04:17:30|2241.94|2227.14|2245.13|2230.33|2245.14|2230.34|2241.94|2227.14|26
1738469860000|2025-02-02 04:17:40|2245.08|2230.28|2244.75|2229.95|2245.2|2230.4|2243.16|2228.36|31
1738469870000|2025-02-02 04:17:50|2245.7|2230.9|2247.12|2232.32|2247.12|2232.32|2245.7|2230.9|19
1738469880000|2025-02-02 04:18:00|2247.09|2232.29|2246.9|2232.1|2247.15|2232.35|2245.4|2230.6|20
1738469890000|2025-02-02 04:18:10|2246.4|2231.6|2248.83|2234.03|2248.83|2234.03|2244.65|2229.85|16
1738469900000|2025-02-02 04:18:20|2248.07|2233.27|2249.09|2234.29|2249.12|2234.32|2247.09|2232.29|27
1738469910000|2025-02-02 04:18:30|2249.02|2234.22|2249.9|2235.1|2250.13|2235.33|2248.1|2233.3|22
1738469920000|2025-02-02 04:18:40|2249.89|2235.09|2249.71|2234.91|2249.9|2235.1|2247.85|2233.05|25
1738469930000|2025-02-02 04:18:50|2249.7|2234.9|2249.99|2235.19|2250.11|2235.31|2249.14|2234.34|17
1738469940000|2025-02-02 04:19:00|2249.98|2235.18|2247.62|2232.82|2250.05|2235.25|2247.62|2232.82|27
1738469950000|2025-02-02 04:19:10|2246.8|2232|2246.01|2231.21|2246.93|2232.13|2244.56|2229.76|31
1738469960000|2025-02-02 04:19:20|2245.85|2231.05|2247.44|2232.64|2247.97|2233.17|2245.08|2230.28|28
1738469970000|2025-02-02 04:19:30|2247.11|2232.31|2248.03|2233.23|2248.05|2233.25|2246.65|2231.85|27
1738469980000|2025-02-02 04:19:40|2247.95|2233.15|2247.51|2232.71|2248.06|2233.26|2246.62|2231.82|33
1738469990000|2025-02-02 04:19:50|2247.4|2232.6|2246.99|2232.19|2247.98|2233.18|2246.7|2231.9|27
1738470000000|2025-02-02 04:20:00|2246.98|2232.18|2248.86|2234.06|2249.07|2234.27|2245.68|2230.88|35
1738470010000|2025-02-02 04:20:10|2249.01|2234.21|2249.38|2234.58|2250.08|2235.28|2248.39|2233.59|30
1738470020000|2025-02-02 04:20:20|2249.39|2234.59|2247.39|2232.59|2249.39|2234.59|2246.56|2231.76|25
1738470030000|2025-02-02 04:20:30|2248.07|2233.27|2244.11|2229.31|2248.15|2233.35|2244.11|2229.31|29
1738470040000|2025-02-02 04:20:40|2244.15|2229.35|2246.12|2231.32|2247.05|2232.25|2244.15|2229.35|29
1738470050000|2025-02-02 04:20:50|2246.09|2231.29|2245.04|2230.24|2246.09|2231.29|2244.98|2230.18|30
1738470060000|2025-02-02 04:21:00|2245.05|2230.25|2245.6|2230.8|2246.1|2231.3|2244.93|2230.13|23
1738470070000|2025-02-02 04:21:10|2245.59|2230.79|2247.65|2232.85|2247.65|2232.85|2245.13|2230.33|25
1738470080000|2025-02-02 04:21:20|2248.15|2233.35|2249.65|2234.85|2249.65|2234.85|2247.65|2232.85|10
1738470090000|2025-02-02 04:21:30|2249.9|2235.1|2252.1|2237.3|2252.18|2237.38|2249.9|2235.1|22
1738470100000|2025-02-02 04:21:40|2252.08|2237.28|2253.19|2238.39|2253.37|2238.57|2252.08|2237.28|14
1738470110000|2025-02-02 04:21:50|2254.07|2239.27|2252.1|2237.3|2254.19|2239.39|2252.06|2237.26|31
1738470120000|2025-02-02 04:22:00|2252.11|2237.31|2254.14|2239.34|2254.18|2239.38|2252.11|2237.31|24
1738470130000|2025-02-02 04:22:10|2254.05|2239.25|2253.61|2238.81|2254.05|2239.25|2252.1|2237.3|31
1738470140000|2025-02-02 04:22:20|2253.64|2238.84|2252.94|2238.14|2254.13|2239.33|2252.03|2237.23|26
1738470150000|2025-02-02 04:22:30|2253.02|2238.22|2254.13|2239.33|2254.16|2239.36|2253.02|2238.22|17
1738470160000|2025-02-02 04:22:40|2254.16|2239.36|2254|2239.2|2254.17|2239.37|2253.12|2238.32|20
1738470170000|2025-02-02 04:22:50|2254.01|2239.21|2254.88|2240.08|2254.89|2240.09|2254.01|2239.21|14
1738470180000|2025-02-02 04:23:00|2255.04|2240.24|2263.08|2248.28|2263.08|2248.28|2255.04|2240.24|35
1738470190000|2025-02-02 04:23:10|2263.22|2248.42|2261.43|2246.63|2265.25|2250.45|2261.04|2246.24|39
1738470200000|2025-02-02 04:23:20|2261.32|2246.52|2262.13|2247.33|2262.2|2247.4|2261.15|2246.35|27
1738470210000|2025-02-02 04:23:30|2262.14|2247.34|2262.92|2248.12|2263.71|2248.91|2262.12|2247.32|30
1738470220000|2025-02-02 04:23:40|2262.89|2248.09|2265.43|2250.63|2265.5|2250.7|2262.89|2248.09|31
1738470230000|2025-02-02 04:23:50|2266.21|2251.41|2265.88|2251.08|2266.64|2251.84|2265.78|2250.98|29
1738470240000|2025-02-02 04:24:00|2265.82|2251.02|2265.14|2250.34|2265.82|2251.02|2264.48|2249.68|24
1738470250000|2025-02-02 04:24:10|2265.13|2250.33|2264.7|2249.9|2265.21|2250.41|2264.7|2249.9|27
1738470260000|2025-02-02 04:24:20|2264.65|2249.85|2262.72|2247.92|2265.24|2250.44|2262.52|2247.72|27
1738470270000|2025-02-02 04:24:30|2263.42|2248.62|2263.65|2248.85|2264.4|2249.6|2263.42|2248.62|14
1738470280000|2025-02-02 04:24:40|2263.4|2248.6|2262.9|2248.1|2263.65|2248.85|2262.9|2248.1|7
1738470290000|2025-02-02 04:24:50|2262.89|2248.09|2263.18|2248.38|2264.11|2249.31|2262.54|2247.74|26
1738470300000|2025-02-02 04:25:00|2263.15|2248.35|2263.11|2248.31|2264.77|2249.97|2262.71|2247.91|32
1738470310000|2025-02-02 04:25:10|2263.08|2248.28|2264.18|2249.38|2264.2|2249.4|2263.06|2248.26|21
1738470320000|2025-02-02 04:25:20|2264.15|2249.35|2264.71|2249.91|2264.71|2249.91|2264.15|2249.35|14
1738470330000|2025-02-02 04:25:30|2265.16|2250.36|2265.12|2250.32|2265.26|2250.46|2263.88|2249.08|27
1738470340000|2025-02-02 04:25:40|2265.15|2250.35|2265.08|2250.28|2265.15|2250.35|2265.04|2250.24|10
1738470350000|2025-02-02 04:25:50|2265.07|2250.27|2264.7|2249.9|2265.08|2250.28|2264.55|2249.75|4
1738470360000|2025-02-02 04:26:00|2264.69|2249.89|2263.06|2248.26|2264.95|2250.15|2263.06|2248.26|21
1738470370000|2025-02-02 04:26:10|2262.49|2247.69|2263.37|2248.57|2263.4|2248.6|2262.1|2247.3|19
1738470380000|2025-02-02 04:26:20|2263.16|2248.36|2263.12|2248.32|2263.74|2248.94|2262.93|2248.13|24
1738470390000|2025-02-02 04:26:30|2263.09|2248.29|2264.67|2249.87|2264.98|2250.18|2263.09|2248.29|16
1738470400000|2025-02-02 04:26:40|2264.8|2250|2264.09|2249.29|2265.05|2250.25|2264.08|2249.28|14
1738470410000|2025-02-02 04:26:50|2264.11|2249.31|2263.7|2248.9|2264.67|2249.87|2263.7|2248.9|15
1738470420000|2025-02-02 04:27:00|2263.75|2248.95|2262.82|2248.02|2263.84|2249.04|2262.82|2248.02|20
1738470430000|2025-02-02 04:27:10|2262.81|2248.01|2264.03|2249.23|2264.03|2249.23|2262.54|2247.74|22
1738470440000|2025-02-02 04:27:20|2264.01|2249.21|2264.62|2249.82|2264.62|2249.82|2263.12|2248.32|16
1738470450000|2025-02-02 04:27:30|2264.61|2249.81|2265.16|2250.36|2265.18|2250.38|2264.61|2249.81|10
1738470460000|2025-02-02 04:27:40|2265.13|2250.33|2263.05|2248.25|2265.13|2250.33|2262.89|2248.09|19
1738470470000|2025-02-02 04:27:50|2262.4|2247.6|2260.65|2245.85|2262.4|2247.6|2260.4|2245.6|11
1738470480000|2025-02-02 04:28:00|2261.15|2246.35|2256.57|2241.77|2261.65|2246.85|2256.57|2241.77|18
1738470490000|2025-02-02 04:28:10|2256.72|2241.92|2257.53|2242.73|2258.14|2243.34|2256.72|2241.92|19
1738470500000|2025-02-02 04:28:20|2257.43|2242.63|2256.08|2241.28|2257.43|2242.63|2255.97|2241.17|19
1738470510000|2025-02-02 04:28:30|2256.1|2241.3|2254.96|2240.16|2256.1|2241.3|2254.81|2240.01|22
1738470520000|2025-02-02 04:28:40|2254.72|2239.92|2254.35|2239.55|2254.72|2239.92|2254.04|2239.24|21
1738470530000|2025-02-02 04:28:50|2254.37|2239.57|2254.85|2240.05|2255.13|2240.33|2254.37|2239.57|19
1738470540000|2025-02-02 04:29:00|2254.91|2240.11|2257.01|2242.21|2257.24|2242.44|2254.91|2240.11|30
1738470550000|2025-02-02 04:29:10|2256.8|2242|2257.08|2242.28|2257.08|2242.28|2256.32|2241.52|13
1738470560000|2025-02-02 04:29:20|2257.16|2242.36|2259.14|2244.34|2259.14|2244.34|2257.16|2242.36|25
1738470570000|2025-02-02 04:29:30|2259.09|2244.29|2259.16|2244.36|2260.02|2245.22|2259.09|2244.29|24
1738470580000|2025-02-02 04:29:40|2259.14|2244.34|2258.03|2243.23|2259.19|2244.39|2258.03|2243.23|16
1738470590000|2025-02-02 04:29:50|2258|2243.2|2257.3|2242.5|2258.27|2243.47|2257.3|2242.5|20
1738470600000|2025-02-02 04:30:00|2257.34|2242.54|2254.89|2240.09|2257.4|2242.6|2254.89|2240.09|32
1738470610000|2025-02-02 04:30:10|2255.03|2240.23|2253.98|2239.18|2255.18|2240.38|2253.98|2239.18|23
1738470620000|2025-02-02 04:30:20|2253.89|2239.09|2253.08|2238.28|2254.2|2239.4|2253.08|2238.28|25
1738470630000|2025-02-02 04:30:30|2253.2|2238.4|2253.11|2238.31|2253.3|2238.5|2252.99|2238.19|26
1738470640000|2025-02-02 04:30:40|2253.12|2238.32|2253.14|2238.34|2255.13|2240.33|2253.12|2238.32|23
1738470650000|2025-02-02 04:30:50|2253.19|2238.39|2256.19|2241.39|2256.2|2241.4|2253.19|2238.39|28
1738470660000|2025-02-02 04:31:00|2256.16|2241.36|2256.65|2241.85|2257.4|2242.6|2255.9|2241.1|26
1738470670000|2025-02-02 04:31:10|2257.15|2242.35|2260.86|2246.06|2260.86|2246.06|2257.15|2242.35|12
1738470680000|2025-02-02 04:31:20|2261.1|2246.3|2261.17|2246.37|2261.21|2246.41|2260.14|2245.34|25
1738470690000|2025-02-02 04:31:30|2261.25|2246.45|2260.69|2245.89|2262.29|2247.49|2260.58|2245.78|30
1738470700000|2025-02-02 04:31:40|2260.7|2245.9|2260.68|2245.88|2261.16|2246.36|2260.39|2245.59|14
1738470710000|2025-02-02 04:31:50|2260.59|2245.79|2260.12|2245.32|2260.59|2245.79|2260.09|2245.29|17
1738470720000|2025-02-02 04:32:00|2260.11|2245.31|2260.23|2245.43|2260.42|2245.62|2260.04|2245.24|21
1738470730000|2025-02-02 04:32:10|2260.21|2245.41|2258.17|2243.37|2260.21|2245.41|2258.09|2243.29|22
1738470740000|2025-02-02 04:32:20|2258.09|2243.29|2255.27|2240.47|2258.24|2243.44|2255.27|2240.47|34
1738470750000|2025-02-02 04:32:30|2255.25|2240.45|2256.1|2241.3|2256.23|2241.43|2254.18|2239.38|23
1738470760000|2025-02-02 04:32:40|2256.05|2241.25|2256.16|2241.36|2257.16|2242.36|2256.03|2241.23|26
1738470770000|2025-02-02 04:32:50|2256.14|2241.34|2256.3|2241.5|2256.3|2241.5|2256.09|2241.29|10
1738470780000|2025-02-02 04:33:00|2256.39|2241.59|2254.41|2239.61|2256.39|2241.59|2254.25|2239.45|22
1738470790000|2025-02-02 04:33:10|2254.18|2239.38|2255.11|2240.31|2255.2|2240.4|2254.16|2239.36|13
1738470800000|2025-02-02 04:33:20|2255.13|2240.33|2256.64|2241.84|2257.39|2242.59|2255.13|2240.33|23
1738470810000|2025-02-02 04:33:30|2256.36|2241.56|2258.19|2243.39|2258.19|2243.39|2256.07|2241.27|29
1738470820000|2025-02-02 04:33:40|2258.17|2243.37|2259.19|2244.39|2260.12|2245.32|2258.17|2243.37|19
1738470830000|2025-02-02 04:33:50|2259.4|2244.6|2260.08|2245.28|2260.17|2245.37|2259.13|2244.33|29
1738470840000|2025-02-02 04:34:00|2260.09|2245.29|2256.39|2241.59|2260.09|2245.29|2256.38|2241.58|23
1738470850000|2025-02-02 04:34:10|2256.7|2241.9|2255.16|2240.36|2258.18|2243.38|2255.16|2240.36|21
1738470860000|2025-02-02 04:34:20|2255.53|2240.73|2255.9|2241.1|2257.67|2242.87|2255.53|2240.73|18
1738470870000|2025-02-02 04:34:30|2255.65|2240.85|2253.97|2239.17|2255.65|2240.85|2253.65|2238.85|10
1738470880000|2025-02-02 04:34:40|2253.41|2238.61|2252.08|2237.28|2253.65|2238.85|2252.08|2237.28|15
1738470890000|2025-02-02 04:34:50|2252.06|2237.26|2252.05|2237.25|2253.13|2238.33|2252.05|2237.25|15
1738470900000|2025-02-02 04:35:00|2252.04|2237.24|2250.07|2235.27|2252.04|2237.24|2249.69|2234.89|20
1738470910000|2025-02-02 04:35:10|2250.01|2235.21|2249.18|2234.38|2250.05|2235.25|2249|2234.2|18
1738470920000|2025-02-02 04:35:20|2249.19|2234.39|2249.2|2234.4|2249.27|2234.47|2248.98|2234.18|22
1738470930000|2025-02-02 04:35:30|2250.54|2235.74|2250.07|2235.27|2251.18|2236.38|2249.9|2235.1|18
1738470940000|2025-02-02 04:35:40|2250.06|2235.26|2251.18|2236.38|2251.37|2236.57|2249.25|2234.45|28
1738470950000|2025-02-02 04:35:50|2251.2|2236.4|2249.12|2234.32|2251.87|2237.07|2249.12|2234.32|23
1738470960000|2025-02-02 04:36:00|2249.14|2234.34|2248.09|2233.29|2249.67|2234.87|2248.09|2233.29|25
1738470970000|2025-02-02 04:36:10|2248.11|2233.31|2248.3|2233.5|2249.16|2234.36|2248.11|2233.31|24
1738470980000|2025-02-02 04:36:20|2248.25|2233.45|2248.11|2233.31|2248.26|2233.46|2248|2233.2|25
1738470990000|2025-02-02 04:36:30|2248.15|2233.35|2252.23|2237.43|2252.26|2237.46|2248.09|2233.29|31
1738471000000|2025-02-02 04:36:40|2252.2|2237.4|2251.13|2236.33|2252.2|2237.4|2251.13|2236.33|16
1738471010000|2025-02-02 04:36:50|2251.1|2236.3|2250.37|2235.57|2251.1|2236.3|2250.22|2235.42|14
1738471020000|2025-02-02 04:37:00|2250.38|2235.58|2248.91|2234.11|2250.42|2235.62|2248.9|2234.1|25
1738471030000|2025-02-02 04:37:10|2249.1|2234.3|2249.11|2234.31|2250.16|2235.36|2248.95|2234.15|29
1738471040000|2025-02-02 04:37:20|2249.13|2234.33|2249.1|2234.3|2249.16|2234.36|2249.03|2234.23|14
1738471050000|2025-02-02 04:37:30|2249.05|2234.25|2249.11|2234.31|2250.15|2235.35|2249.03|2234.23|18
1738471060000|2025-02-02 04:37:40|2248.65|2233.85|2247.4|2232.6|2248.65|2233.85|2247.4|2232.6|4
1738471070000|2025-02-02 04:37:50|2247.65|2232.85|2244.9|2230.1|2247.65|2232.85|2244.4|2229.6|11
1738471080000|2025-02-02 04:38:00|2244.94|2230.14|2245.7|2230.9|2246.98|2232.18|2244.94|2230.14|29
1738471090000|2025-02-02 04:38:10|2245.72|2230.92|2246.2|2231.4|2246.2|2231.4|2245.01|2230.21|25
1738471100000|2025-02-02 04:38:20|2246.22|2231.42|2247.13|2232.33|2247.16|2232.36|2246.17|2231.37|13
1738471110000|2025-02-02 04:38:30|2247.16|2232.36|2247.06|2232.26|2248.13|2233.33|2247.05|2232.25|14
1738471120000|2025-02-02 04:38:40|2247.03|2232.23|2249.65|2234.85|2249.65|2234.85|2246.96|2232.16|19
1738471130000|2025-02-02 04:38:50|2249.67|2234.87|2250.04|2235.24|2251.11|2236.31|2249.67|2234.87|13
1738471140000|2025-02-02 04:39:00|2250.03|2235.23|2247.1|2232.3|2250.16|2235.36|2247.05|2232.25|19
1738471150000|2025-02-02 04:39:10|2247.08|2232.28|2247.37|2232.57|2248.18|2233.38|2247.08|2232.28|17
1738471160000|2025-02-02 04:39:20|2247.35|2232.55|2246.07|2231.27|2247.35|2232.55|2246.07|2231.27|14
1738471170000|2025-02-02 04:39:30|2246.26|2231.46|2245.79|2230.99|2247.12|2232.32|2245.79|2230.99|20
1738471180000|2025-02-02 04:39:40|2245.68|2230.88|2245.05|2230.25|2245.68|2230.88|2245.01|2230.21|21
1738471190000|2025-02-02 04:39:50|2245.04|2230.24|2245.16|2230.36|2245.16|2230.36|2244.1|2229.3|19
1738471200000|2025-02-02 04:40:00|2245.13|2230.33|2245.28|2230.48|2245.28|2230.48|2243.87|2229.07|26
1738471210000|2025-02-02 04:40:10|2245.64|2230.84|2246.02|2231.22|2246.18|2231.38|2244.83|2230.03|31
1738471220000|2025-02-02 04:40:20|2246.08|2231.28|2245.24|2230.44|2246.15|2231.35|2244.91|2230.11|20
1738471230000|2025-02-02 04:40:30|2245.22|2230.42|2246.27|2231.47|2246.27|2231.47|2245.1|2230.3|18
1738471240000|2025-02-02 04:40:40|2246.57|2231.77|2247.2|2232.4|2247.33|2232.53|2246.57|2231.77|9
1738471250000|2025-02-02 04:40:50|2247.19|2232.39|2248.65|2233.85|2249.09|2234.29|2247.19|2232.39|18
1738471260000|2025-02-02 04:41:00|2248.4|2233.6|2249.14|2234.34|2249.17|2234.37|2246.65|2231.85|14
1738471270000|2025-02-02 04:41:10|2249.09|2234.29|2250.26|2235.46|2250.26|2235.46|2248.95|2234.15|24
1738471280000|2025-02-02 04:41:20|2250.27|2235.47|2248.82|2234.02|2250.27|2235.47|2248.4|2233.6|31
1738471290000|2025-02-02 04:41:30|2249.27|2234.47|2252.2|2237.4|2252.2|2237.4|2249.27|2234.47|25
1738471300000|2025-02-02 04:41:40|2252.24|2237.44|2251.22|2236.42|2252.24|2237.44|2250.9|2236.1|14
1738471310000|2025-02-02 04:41:50|2251.24|2236.44|2252.14|2237.34|2252.26|2237.46|2251.24|2236.44|14
1738471320000|2025-02-02 04:42:00|2252.16|2237.36|2252.11|2237.31|2253.17|2238.37|2252.05|2237.25|26
1738471330000|2025-02-02 04:42:10|2252.08|2237.28|2252.1|2237.3|2253.16|2238.36|2251.98|2237.18|32
1738471340000|2025-02-02 04:42:20|2252.06|2237.26|2251.89|2237.09|2252.1|2237.3|2251.89|2237.09|7
1738471350000|2025-02-02 04:42:30|2252.01|2237.21|2253.17|2238.37|2253.18|2238.38|2252.01|2237.21|16
1738471360000|2025-02-02 04:42:40|2253.19|2238.39|2253.11|2238.31|2253.19|2238.39|2252.05|2237.25|18
1738471370000|2025-02-02 04:42:50|2253.1|2238.3|2252.16|2237.36|2253.11|2238.31|2252.12|2237.32|14
1738471380000|2025-02-02 04:43:00|2252.17|2237.37|2252.15|2237.35|2253.08|2238.28|2252.11|2237.31|21
1738471390000|2025-02-02 04:43:10|2252.14|2237.34|2253.99|2239.19|2253.99|2239.19|2252.1|2237.3|15
1738471400000|2025-02-02 04:43:20|2253.98|2239.18|2253.19|2238.39|2253.98|2239.18|2253.09|2238.29|16
1738471410000|2025-02-02 04:43:30|2253.15|2238.35|2253.85|2239.05|2253.86|2239.06|2253.07|2238.27|20
1738471420000|2025-02-02 04:43:40|2253.83|2239.03|2253.99|2239.19|2254.13|2239.33|2253.83|2239.03|13
1738471430000|2025-02-02 04:43:50|2253.8|2239|2253.06|2238.26|2253.8|2239|2252.96|2238.16|12
1738471440000|2025-02-02 04:44:00|2253.04|2238.24|2253.11|2238.31|2253.11|2238.31|2252.97|2238.17|6
1738471450000|2025-02-02 04:44:10|2253.14|2238.34|2252.65|2237.85|2253.25|2238.45|2252.4|2237.6|10
1738471460000|2025-02-02 04:44:20|2253.09|2238.29|2253.09|2238.29|2253.09|2238.29|2253.09|2238.29|1
1738471470000|2025-02-02 04:44:30|2253.07|2238.27|2252.05|2237.25|2253.07|2238.27|2251.82|2237.02|16
1738471480000|2025-02-02 04:44:40|2252.07|2237.27|2252.14|2237.34|2252.59|2237.79|2252.07|2237.27|11
1738471490000|2025-02-02 04:44:50|2252.17|2237.37|2253.62|2238.82|2253.62|2238.82|2252.17|2237.37|19
1738471500000|2025-02-02 04:45:00|2253.64|2238.84|2252.41|2237.61|2253.64|2238.84|2252.2|2237.4|15
1738471510000|2025-02-02 04:45:10|2252.18|2237.38|2251.98|2237.18|2253.13|2238.33|2251.98|2237.18|11
1738471520000|2025-02-02 04:45:20|2252.02|2237.22|2253.14|2238.34|2253.14|2238.34|2251.93|2237.13|29
1738471530000|2025-02-02 04:45:30|2253.15|2238.35|2253.11|2238.31|2253.22|2238.42|2253.01|2238.21|19
1738471540000|2025-02-02 04:45:40|2252.76|2237.96|2253.26|2238.46|2253.26|2238.46|2252.1|2237.3|21
1738471550000|2025-02-02 04:45:50|2253.25|2238.45|2255.17|2240.37|2255.17|2240.37|2253.13|2238.33|22
1738471560000|2025-02-02 04:46:00|2255.2|2240.4|2256.2|2241.4|2256.57|2241.77|2254.92|2240.12|26
1738471570000|2025-02-02 04:46:10|2256.16|2241.36|2258.28|2243.48|2258.28|2243.48|2256.16|2241.36|19
1738471580000|2025-02-02 04:46:20|2258.26|2243.46|2257.07|2242.27|2258.26|2243.46|2256.9|2242.1|20
1738471590000|2025-02-02 04:46:30|2257.2|2242.4|2255.14|2240.34|2257.2|2242.4|2255.11|2240.31|18
1738471600000|2025-02-02 04:46:40|2255.3|2240.5|2258.16|2243.36|2258.19|2243.39|2255.3|2240.5|24
1738471610000|2025-02-02 04:46:50|2258.17|2243.37|2258.16|2243.36|2258.24|2243.44|2258.14|2243.34|15
1738471620000|2025-02-02 04:47:00|2258.19|2243.39|2258.29|2243.49|2258.54|2243.74|2256.18|2241.38|34
1738471630000|2025-02-02 04:47:10|2258.47|2243.67|2259.14|2244.34|2259.2|2244.4|2258.14|2243.34|23
1738471640000|2025-02-02 04:47:20|2259.15|2244.35|2257.65|2242.85|2259.28|2244.48|2257.15|2242.35|24
1738471650000|2025-02-02 04:47:30|2257.9|2243.1|2258.65|2243.85|2258.65|2243.85|2257.65|2242.85|4
1738471660000|2025-02-02 04:47:40|2258.4|2243.6|2259.21|2244.41|2259.21|2244.41|2258.4|2243.6|3
1738471670000|2025-02-02 04:47:50|2259.17|2244.37|2260.14|2245.34|2260.4|2245.6|2259.11|2244.31|19
1738471680000|2025-02-02 04:48:00|2260.09|2245.29|2260.12|2245.32|2260.15|2245.35|2259.39|2244.59|23
1738471690000|2025-02-02 04:48:10|2259.91|2245.11|2257.2|2242.4|2259.91|2245.11|2257.13|2242.33|26
1738471700000|2025-02-02 04:48:20|2257.32|2242.52|2256.03|2241.23|2257.33|2242.53|2256.03|2241.23|20
1738471710000|2025-02-02 04:48:30|2256.04|2241.24|2258.17|2243.37|2258.19|2243.39|2256.02|2241.22|20
1738471720000|2025-02-02 04:48:40|2258.11|2243.31|2258.19|2243.39|2258.24|2243.44|2258.11|2243.31|12
1738471730000|2025-02-02 04:48:50|2258.17|2243.37|2259.12|2244.32|2259.12|2244.32|2258.16|2243.36|9
1738471740000|2025-02-02 04:49:00|2258.88|2244.08|2257.26|2242.46|2258.88|2244.08|2256.89|2242.09|18
1738471750000|2025-02-02 04:49:10|2257.24|2242.44|2258.23|2243.43|2258.3|2243.5|2257.21|2242.41|15
1738471760000|2025-02-02 04:49:20|2258.25|2243.45|2259.23|2244.43|2259.24|2244.44|2258.25|2243.45|15
1738471770000|2025-02-02 04:49:30|2259.21|2244.41|2260.1|2245.3|2260.19|2245.39|2259.17|2244.37|27
1738471780000|2025-02-02 04:49:40|2260.08|2245.28|2260.03|2245.23|2260.14|2245.34|2260.03|2245.23|10
1738471790000|2025-02-02 04:49:50|2260.01|2245.21|2257.24|2242.44|2260.01|2245.21|2257.24|2242.44|24
1738471800000|2025-02-02 04:50:00|2257.19|2242.39|2254.19|2239.39|2257.19|2242.39|2254.19|2239.39|24
1738471810000|2025-02-02 04:50:10|2254.21|2239.41|2254.05|2239.25|2254.49|2239.69|2254.01|2239.21|14
1738471820000|2025-02-02 04:50:20|2254|2239.2|2253.14|2238.34|2254.03|2239.23|2253.14|2238.34|11
1738471830000|2025-02-02 04:50:30|2253.11|2238.31|2253.42|2238.62|2253.42|2238.62|2252.18|2237.38|20
1738471840000|2025-02-02 04:50:40|2253.4|2238.6|2252.9|2238.1|2253.44|2238.64|2252.65|2237.85|10
1738471850000|2025-02-02 04:50:50|2252.65|2237.85|2254.1|2239.3|2254.1|2239.3|2252.65|2237.85|8
1738471860000|2025-02-02 04:51:00|2254.07|2239.27|2255.13|2240.33|2256.26|2241.46|2254.07|2239.27|25
1738471870000|2025-02-02 04:51:10|2255.11|2240.31|2257.13|2242.33|2257.28|2242.48|2255.11|2240.31|25
1738471880000|2025-02-02 04:51:20|2257.11|2242.31|2258.1|2243.3|2258.13|2243.33|2256.9|2242.1|17
1738471890000|2025-02-02 04:51:30|2258.12|2243.32|2259.86|2245.06|2260.07|2245.27|2258.1|2243.3|20
1738471900000|2025-02-02 04:51:40|2259.85|2245.05|2259.18|2244.38|2259.85|2245.05|2257.48|2242.68|29
1738471910000|2025-02-02 04:51:50|2260.21|2245.41|2259.2|2244.4|2260.27|2245.47|2259.08|2244.28|23
1738471920000|2025-02-02 04:52:00|2260.13|2245.33|2257.2|2242.4|2260.15|2245.35|2257.15|2242.35|28
1738471930000|2025-02-02 04:52:10|2257.22|2242.42|2260.13|2245.33|2260.15|2245.35|2257.22|2242.42|25
1738471940000|2025-02-02 04:52:20|2260.1|2245.3|2258.15|2243.35|2260.21|2245.41|2258.03|2243.23|18
1738471950000|2025-02-02 04:52:30|2258.18|2243.38|2257.14|2242.34|2258.18|2243.38|2256.97|2242.17|23
1738471960000|2025-02-02 04:52:40|2257.1|2242.3|2255.14|2240.34|2257.1|2242.3|2254.14|2239.34|24
1738471970000|2025-02-02 04:52:50|2255.12|2240.32|2254.53|2239.73|2256.18|2241.38|2254.53|2239.73|21
1738471980000|2025-02-02 04:53:00|2254.12|2239.32|2254.02|2239.22|2254.22|2239.42|2253.16|2238.36|24
1738471990000|2025-02-02 04:53:10|2254.04|2239.24|2253.21|2238.41|2254.16|2239.36|2253.14|2238.34|27
1738472000000|2025-02-02 04:53:20|2253.4|2238.6|2253.88|2239.08|2254.22|2239.42|2253.4|2238.6|16
1738472010000|2025-02-02 04:53:30|2253.87|2239.07|2252.2|2237.4|2253.87|2239.07|2252.18|2237.38|17
1738472020000|2025-02-02 04:53:40|2252.17|2237.37|2252.87|2238.07|2253.43|2238.63|2252.17|2237.37|26
1738472030000|2025-02-02 04:53:50|2252.8|2238|2251.9|2237.1|2252.82|2238.02|2251.9|2237.1|12
1738472040000|2025-02-02 04:54:00|2252.15|2237.35|2253.65|2238.85|2254.65|2239.85|2252.15|2237.35|11
1738472050000|2025-02-02 04:54:10|2253.4|2238.6|2254.12|2239.32|2254.12|2239.32|2252.65|2237.85|7
1738472060000|2025-02-02 04:54:20|2254.06|2239.26|2254.63|2239.83|2254.67|2239.87|2254.06|2239.26|20
1738472070000|2025-02-02 04:54:30|2254.89|2240.09|2255.1|2240.3|2255.2|2240.4|2254.87|2240.07|15
1738472080000|2025-02-02 04:54:40|2255.09|2240.29|2254.08|2239.28|2255.11|2240.31|2253.92|2239.12|15
1738472090000|2025-02-02 04:54:50|2254.32|2239.52|2254.15|2239.35|2255.15|2240.35|2254.15|2239.35|22
1738472100000|2025-02-02 04:55:00|2254.13|2239.33|2253.38|2238.58|2254.15|2239.35|2253.38|2238.58|14
1738472110000|2025-02-02 04:55:10|2253.15|2238.35|2252.05|2237.25|2253.15|2238.35|2251.89|2237.09|18
1738472120000|2025-02-02 04:55:20|2252.06|2237.26|2252.26|2237.46|2253.13|2238.33|2252.06|2237.26|23
1738472130000|2025-02-02 04:55:30|2252.25|2237.45|2251.89|2237.09|2252.49|2237.69|2251.89|2237.09|21
1738472140000|2025-02-02 04:55:40|2251.87|2237.07|2251.07|2236.27|2251.87|2237.07|2251.07|2236.27|8
1738472150000|2025-02-02 04:55:50|2251.05|2236.25|2251.03|2236.23|2251.16|2236.36|2251.01|2236.21|14
1738472160000|2025-02-02 04:56:00|2250.84|2236.04|2249.08|2234.28|2250.84|2236.04|2248.15|2233.35|23
1738472170000|2025-02-02 04:56:10|2249.09|2234.29|2252.15|2237.35|2252.3|2237.5|2249.09|2234.29|26
1738472180000|2025-02-02 04:56:20|2252.11|2237.31|2251.11|2236.31|2252.11|2237.31|2250.9|2236.1|16
1738472190000|2025-02-02 04:56:30|2251.12|2236.32|2250.13|2235.33|2251.12|2236.32|2250.13|2235.33|13
1738472200000|2025-02-02 04:56:40|2250.15|2235.35|2249.39|2234.59|2250.15|2235.35|2249.38|2234.58|16
1738472210000|2025-02-02 04:56:50|2249.32|2234.52|2249.11|2234.31|2249.4|2234.6|2248.15|2233.35|24
1738472220000|2025-02-02 04:57:00|2249.06|2234.26|2248.72|2233.92|2249.12|2234.32|2248.06|2233.26|19
1738472230000|2025-02-02 04:57:10|2249.18|2234.38|2248.65|2233.85|2249.18|2234.38|2248.65|2233.85|11
1738472240000|2025-02-02 04:57:20|2248.15|2233.35|2248.65|2233.85|2248.65|2233.85|2247.65|2232.85|7
1738472250000|2025-02-02 04:57:30|2249|2234.2|2251.17|2236.37|2251.28|2236.48|2248.98|2234.18|20
1738472260000|2025-02-02 04:57:40|2251.19|2236.39|2251.11|2236.31|2252.11|2237.31|2251.04|2236.24|19
1738472270000|2025-02-02 04:57:50|2251.12|2236.32|2251.91|2237.11|2252.22|2237.42|2251.12|2236.32|22
1738472280000|2025-02-02 04:58:00|2251.87|2237.07|2250.89|2236.09|2251.87|2237.07|2250.82|2236.02|15
1738472290000|2025-02-02 04:58:10|2250.87|2236.07|2249.17|2234.37|2250.87|2236.07|2248.89|2234.09|20
1738472300000|2025-02-02 04:58:20|2249.12|2234.32|2248.61|2233.81|2249.12|2234.32|2248.46|2233.66|9
1738472310000|2025-02-02 04:58:30|2248.6|2233.8|2248.07|2233.27|2248.62|2233.82|2248.07|2233.27|7
1738472320000|2025-02-02 04:58:40|2248.08|2233.28|2248.13|2233.33|2248.45|2233.65|2248.08|2233.28|12
1738472330000|2025-02-02 04:58:50|2248.15|2233.35|2249.05|2234.25|2249.1|2234.3|2248.15|2233.35|10
1738472340000|2025-02-02 04:59:00|2249.03|2234.23|2249.73|2234.93|2249.73|2234.93|2248.14|2233.34|20
1738472350000|2025-02-02 04:59:10|2249.75|2234.95|2250.21|2235.41|2250.22|2235.42|2249.75|2234.95|10
1738472360000|2025-02-02 04:59:20|2250.17|2235.37|2251.16|2236.36|2251.42|2236.62|2250.16|2235.36|15
1738472370000|2025-02-02 04:59:30|2251.04|2236.24|2251.22|2236.42|2251.22|2236.42|2251.04|2236.24|5
1738472380000|2025-02-02 04:59:40|2251.09|2236.29|2250.13|2235.33|2251.14|2236.34|2250.1|2235.3|21
1738472390000|2025-02-02 04:59:50|2250.3|2235.5|2250.89|2236.09|2251.2|2236.4|2250.3|2235.5|14
1738472400000|2025-02-02 05:00:00|2251.15|2236.35|2253.1|2238.3|2253.2|2238.4|2251.12|2236.32|26
1738472410000|2025-02-02 05:00:10|2253.05|2238.25|2252.04|2237.24|2253.1|2238.3|2251.9|2237.1|20
1738472420000|2025-02-02 05:00:20|2252|2237.2|2251.23|2236.43|2252.08|2237.28|2251.12|2236.32|20
1738472430000|2025-02-02 05:00:30|2251.25|2236.45|2251.65|2236.85|2251.65|2236.85|2249.65|2234.85|17
1738472440000|2025-02-02 05:00:40|2252.16|2237.36|2252.49|2237.69|2252.49|2237.69|2252.16|2237.36|4
1738472450000|2025-02-02 05:00:50|2252.5|2237.7|2252.47|2237.67|2253.26|2238.46|2252.12|2237.32|21
1738472460000|2025-02-02 05:01:00|2252.49|2237.69|2255.19|2240.39|2255.19|2240.39|2252.49|2237.69|27
1738472470000|2025-02-02 05:01:10|2255.27|2240.47|2257.92|2243.12|2257.92|2243.12|2255.27|2240.47|31
1738472480000|2025-02-02 05:01:20|2257.99|2243.19|2258.63|2243.83|2258.63|2243.83|2257.87|2243.07|14
1738472490000|2025-02-02 05:01:30|2258.64|2243.84|2260.78|2245.98|2260.81|2246.01|2258.64|2243.84|30
1738472500000|2025-02-02 05:01:40|2260.98|2246.18|2260.8|2246|2260.98|2246.18|2260.09|2245.29|19
1738472510000|2025-02-02 05:01:50|2261.18|2246.38|2262.16|2247.36|2262.26|2247.46|2261.18|2246.38|19
1738472520000|2025-02-02 05:02:00|2262.18|2247.38|2264.18|2249.38|2264.18|2249.38|2262.18|2247.38|25
1738472530000|2025-02-02 05:02:10|2264.2|2249.4|2265.14|2250.34|2265.29|2250.49|2264.19|2249.39|30
1738472540000|2025-02-02 05:02:20|2265.12|2250.32|2268.16|2253.36|2268.23|2253.43|2264.4|2249.6|20
1738472550000|2025-02-02 05:02:30|2268.15|2253.35|2272.83|2258.03|2273|2261.4|2265.92|2253.35|25
1738472560000|2025-02-02 05:02:40|2272.85|2258.05|2272.2|2257.4|2272.85|2258.05|2271.23|2256.43|32
1738472570000|2025-02-02 05:02:50|2272.21|2257.41|2273.15|2258.35|2273.25|2258.45|2272.21|2257.41|15
1738472580000|2025-02-02 05:03:00|2273.17|2258.37|2275.1|2260.3|2275.42|2260.62|2273.17|2258.37|25
1738472590000|2025-02-02 05:03:10|2275.01|2260.21|2275.2|2260.4|2275.28|2260.48|2273.91|2259.11|29
1738472600000|2025-02-02 05:03:20|2275.26|2260.46|2274.42|2259.62|2275.29|2260.49|2273.91|2259.11|25
1738472610000|2025-02-02 05:03:30|2274.23|2259.43|2275.08|2260.28|2275.27|2260.47|2273.84|2259.04|31
1738472620000|2025-02-02 05:03:40|2275.06|2260.26|2273.65|2258.85|2275.06|2260.26|2272.65|2257.85|19
1738472630000|2025-02-02 05:03:50|2273.4|2258.6|2274.17|2259.37|2274.22|2259.42|2273.4|2258.6|6
1738472640000|2025-02-02 05:04:00|2274.19|2259.39|2273.4|2258.6|2274.24|2259.44|2273.4|2258.6|18
1738472650000|2025-02-02 05:04:10|2273.17|2258.37|2274.12|2259.32|2274.23|2259.43|2273.17|2258.37|17
1738472660000|2025-02-02 05:04:20|2274.11|2259.31|2274.75|2259.95|2275.1|2260.3|2274.11|2259.31|18
1738472670000|2025-02-02 05:04:30|2274.85|2260.05|2273.14|2258.34|2275.11|2260.31|2272.73|2257.93|29
1738472680000|2025-02-02 05:04:40|2273.12|2258.32|2273.07|2258.27|2273.12|2258.32|2272.33|2257.53|18
1738472690000|2025-02-02 05:04:50|2273.08|2258.28|2273.83|2259.03|2274.03|2259.23|2273.08|2258.28|29
1738472700000|2025-02-02 05:05:00|2273.82|2259.02|2271.11|2256.31|2273.82|2259.02|2271.1|2256.3|27
1738472710000|2025-02-02 05:05:10|2271.08|2256.28|2271.08|2256.28|2271.2|2256.4|2269.86|2255.06|23
1738472720000|2025-02-02 05:05:20|2271.11|2256.31|2268.16|2253.36|2271.11|2256.31|2268.14|2253.34|20
1738472730000|2025-02-02 05:05:30|2268.14|2253.34|2267.2|2252.4|2269.1|2254.3|2267.2|2252.4|21
1738472740000|2025-02-02 05:05:40|2267.11|2252.31|2266.09|2251.29|2267.11|2252.31|2265.9|2251.1|22
1738472750000|2025-02-02 05:05:50|2266.11|2251.31|2270.3|2255.5|2270.31|2255.51|2266.11|2251.31|30
1738472760000|2025-02-02 05:06:00|2270.26|2255.46|2270.07|2255.27|2271.25|2256.45|2269.16|2254.36|34
1738472770000|2025-02-02 05:06:10|2270.05|2255.25|2270.19|2255.39|2271.18|2256.38|2270.04|2255.24|19
1738472780000|2025-02-02 05:06:20|2270.17|2255.37|2271.76|2256.96|2272.15|2257.35|2269.15|2254.35|24
1738472790000|2025-02-02 05:06:30|2271.35|2256.55|2271.72|2256.92|2271.74|2256.94|2270.9|2256.1|18
1738472800000|2025-02-02 05:06:40|2271.6|2256.8|2273.12|2258.32|2273.26|2258.46|2271.03|2256.23|26
1738472810000|2025-02-02 05:06:50|2273.1|2258.3|2273.1|2258.3|2273.3|2258.5|2271.92|2257.12|28
1738472820000|2025-02-02 05:07:00|2273.09|2258.29|2268.65|2253.85|2273.12|2258.32|2268.65|2253.85|15
1738472830000|2025-02-02 05:07:10|2268.4|2253.6|2269.11|2254.31|2269.11|2254.31|2267.65|2252.85|6
1738472840000|2025-02-02 05:07:20|2269.21|2254.41|2271.88|2257.08|2271.9|2257.1|2269.2|2254.4|32
1738472850000|2025-02-02 05:07:30|2271.89|2257.09|2272.9|2258.1|2273.34|2258.54|2271.89|2257.09|29
1738472860000|2025-02-02 05:07:40|2273.15|2258.35|2269.89|2255.09|2273.15|2258.35|2269.89|2255.09|24
1738472870000|2025-02-02 05:07:50|2269.9|2255.1|2270.73|2255.93|2270.73|2255.93|2269.9|2255.1|24
1738472880000|2025-02-02 05:08:00|2270.7|2255.9|2268.9|2254.1|2270.99|2256.19|2268.9|2254.1|29
1738472890000|2025-02-02 05:08:10|2268.79|2253.99|2271.13|2256.33|2271.13|2256.33|2268.16|2253.36|28
1738472900000|2025-02-02 05:08:20|2271.26|2256.46|2270.06|2255.26|2271.26|2256.46|2270.06|2255.26|22
1738472910000|2025-02-02 05:08:30|2270.08|2255.28|2268.15|2253.35|2270.08|2255.28|2267.19|2252.39|29
1738472920000|2025-02-02 05:08:40|2268.13|2253.33|2270.1|2255.3|2270.17|2255.37|2267.19|2252.39|29
1738472930000|2025-02-02 05:08:50|2270.11|2255.31|2272.44|2257.64|2272.44|2257.64|2270.11|2255.31|15
1738472940000|2025-02-02 05:09:00|2272.62|2257.82|2272.3|2257.5|2274.14|2259.34|2272.15|2257.35|31
1738472950000|2025-02-02 05:09:10|2272.21|2257.41|2270.21|2255.41|2272.21|2257.41|2270.21|2255.41|14
1738472960000|2025-02-02 05:09:20|2270.16|2255.36|2269.13|2254.33|2271.08|2256.28|2269.13|2254.33|14
1738472970000|2025-02-02 05:09:30|2269.12|2254.32|2269.17|2254.37|2269.31|2254.51|2268.13|2253.33|26
1738472980000|2025-02-02 05:09:40|2269.2|2254.4|2269.16|2254.36|2269.2|2254.4|2268.07|2253.27|28
1738472990000|2025-02-02 05:09:50|2269.13|2254.33|2270.23|2255.43|2270.23|2255.43|2268.11|2253.31|23
1738473000000|2025-02-02 05:10:00|2270.14|2255.34|2269.89|2255.09|2270.21|2255.41|2269.87|2255.07|23
1738473010000|2025-02-02 05:10:10|2269.91|2255.11|2271.4|2256.6|2271.65|2256.85|2269.91|2255.11|20
1738473020000|2025-02-02 05:10:20|2271.15|2256.35|2270.89|2256.09|2271.65|2256.85|2270.15|2255.35|15
1738473030000|2025-02-02 05:10:30|2270.54|2255.74|2270.9|2256.1|2270.9|2256.1|2269.19|2254.39|19
1738473040000|2025-02-02 05:10:40|2270.86|2256.06|2270.2|2255.4|2270.86|2256.06|2269.13|2254.33|21
1738473050000|2025-02-02 05:10:50|2270.11|2255.31|2271.16|2256.36|2271.91|2257.11|2269.21|2254.41|26
1738473060000|2025-02-02 05:11:00|2271.14|2256.34|2270.24|2255.44|2271.14|2256.34|2269.8|2255|28
1738473070000|2025-02-02 05:11:10|2270.33|2255.53|2271.84|2257.04|2272.04|2257.24|2270.33|2255.53|24
1738473080000|2025-02-02 05:11:20|2272.16|2257.36|2272.85|2258.05|2272.89|2258.09|2271.22|2256.42|29
1738473090000|2025-02-02 05:11:30|2272.86|2258.06|2274.73|2259.93|2274.73|2259.93|2271.92|2257.12|28
1738473100000|2025-02-02 05:11:40|2274.72|2259.92|2273.2|2258.4|2274.72|2259.92|2272.91|2258.11|24
1738473110000|2025-02-02 05:11:50|2273.19|2258.39|2272.86|2258.06|2274.24|2259.44|2272.86|2258.06|16
1738473120000|2025-02-02 05:12:00|2272.9|2258.1|2268.17|2253.37|2272.9|2258.1|2268.17|2253.37|25
1738473130000|2025-02-02 05:12:10|2268.21|2253.41|2269.19|2254.39|2269.2|2254.4|2267.92|2253.12|27
1738473140000|2025-02-02 05:12:20|2269.2|2254.4|2269.16|2254.36|2269.27|2254.47|2268.93|2254.13|13
1738473150000|2025-02-02 05:12:30|2269.45|2254.65|2269.14|2254.34|2271.18|2256.38|2269.14|2254.34|27
1738473160000|2025-02-02 05:12:40|2269.29|2254.49|2267.89|2253.09|2269.29|2254.49|2267.89|2253.09|15
1738473170000|2025-02-02 05:12:50|2267.9|2253.1|2266.12|2251.32|2268.15|2253.35|2266.11|2251.31|18
1738473180000|2025-02-02 05:13:00|2266.11|2251.31|2266.13|2251.33|2266.33|2251.53|2265.12|2250.32|23
1738473190000|2025-02-02 05:13:10|2266.21|2251.41|2267.24|2252.44|2267.42|2252.62|2266.21|2251.41|11
1738473200000|2025-02-02 05:13:20|2267.22|2252.42|2265.65|2250.85|2267.22|2252.42|2265.14|2250.34|24
1738473210000|2025-02-02 05:13:30|2265.9|2251.1|2265.65|2250.85|2265.9|2251.1|2264.65|2249.85|8
1738473220000|2025-02-02 05:13:40|2265.9|2251.1|2267.07|2252.27|2267.07|2252.27|2265.9|2251.1|4
1738473230000|2025-02-02 05:13:50|2267.17|2252.37|2267.18|2252.38|2267.4|2252.6|2267.12|2252.32|8
1738473240000|2025-02-02 05:14:00|2267.2|2252.4|2270.9|2256.1|2271.25|2256.45|2267.2|2252.4|28
1738473250000|2025-02-02 05:14:10|2270.61|2255.81|2268.15|2253.35|2270.61|2255.81|2267.94|2253.14|25
1738473260000|2025-02-02 05:14:20|2268.11|2253.31|2266.03|2251.23|2268.16|2253.36|2266.03|2251.23|20
1738473270000|2025-02-02 05:14:30|2266.09|2251.29|2265.17|2250.37|2266.09|2251.29|2264.55|2249.75|21
1738473280000|2025-02-02 05:14:40|2264.86|2250.06|2262.89|2248.09|2265.13|2250.33|2262.86|2248.06|25
1738473290000|2025-02-02 05:14:50|2262.88|2248.08|2265.16|2250.36|2265.16|2250.36|2262.88|2248.08|21
1738473300000|2025-02-02 05:15:00|2265.23|2250.43|2266.96|2252.16|2266.96|2252.16|2263.88|2249.08|35
1738473310000|2025-02-02 05:15:10|2266.95|2252.15|2265.58|2250.78|2266.95|2252.15|2265.26|2250.46|29
1738473320000|2025-02-02 05:15:20|2265.19|2250.39|2267.32|2252.52|2267.32|2252.52|2264.94|2250.14|26
1738473330000|2025-02-02 05:15:30|2267.3|2252.5|2267.84|2253.04|2267.87|2253.07|2266.2|2251.4|32
1738473340000|2025-02-02 05:15:40|2267.73|2252.93|2265.1|2250.3|2267.73|2252.93|2264.92|2250.12|24
1738473350000|2025-02-02 05:15:50|2265.09|2250.29|2265.19|2250.39|2266.25|2251.45|2263.92|2249.12|25
1738473360000|2025-02-02 05:16:00|2265.21|2250.41|2264.25|2249.45|2265.69|2250.89|2263.22|2248.42|32
1738473370000|2025-02-02 05:16:10|2264.15|2249.35|2264.45|2249.65|2264.9|2250.1|2263.93|2249.13|22
1738473380000|2025-02-02 05:16:20|2264.44|2249.64|2268.44|2253.64|2268.44|2253.64|2264.44|2249.64|33
1738473390000|2025-02-02 05:16:30|2268.48|2253.68|2269.17|2254.37|2269.33|2254.53|2268.48|2253.68|26
1738473400000|2025-02-02 05:16:40|2269.07|2254.27|2266.15|2251.35|2269.07|2254.27|2266.15|2251.35|15
1738473410000|2025-02-02 05:16:50|2266.4|2251.6|2268.79|2253.99|2268.79|2253.99|2266.4|2251.6|12
1738473420000|2025-02-02 05:17:00|2268.86|2254.06|2267.13|2252.33|2269.25|2254.45|2267.12|2252.32|24
1738473430000|2025-02-02 05:17:10|2267.02|2252.22|2267.3|2252.5|2267.3|2252.5|2264.8|2250|32
1738473440000|2025-02-02 05:17:20|2267.54|2252.74|2267.22|2252.42|2268.27|2253.47|2266.29|2251.49|33
1738473450000|2025-02-02 05:17:30|2267.23|2252.43|2269.2|2254.4|2270.17|2255.37|2267.14|2252.34|32
1738473460000|2025-02-02 05:17:40|2269.19|2254.39|2270.06|2255.26|2270.31|2255.51|2268.89|2254.09|28
1738473470000|2025-02-02 05:17:50|2270.02|2255.22|2271.22|2256.42|2271.22|2256.42|2268.92|2254.12|21
1738473480000|2025-02-02 05:18:00|2271.23|2256.43|2268.22|2253.42|2271.45|2256.65|2268.12|2253.32|24
1738473490000|2025-02-02 05:18:10|2268.07|2253.27|2271.34|2256.54|2271.34|2256.54|2268.07|2253.27|31
1738473500000|2025-02-02 05:18:20|2271.21|2256.41|2268.6|2253.8|2271.21|2256.41|2268.6|2253.8|22
1738473510000|2025-02-02 05:18:30|2268.59|2253.79|2271.3|2256.5|2271.47|2256.67|2268.57|2253.77|25
1738473520000|2025-02-02 05:18:40|2271.28|2256.48|2271.16|2256.36|2272.27|2257.47|2271.12|2256.32|26
1738473530000|2025-02-02 05:18:50|2271.12|2256.32|2271.26|2256.46|2272.3|2257.5|2270.91|2256.11|28
1738473540000|2025-02-02 05:19:00|2271.28|2256.48|2273.27|2258.47|2273.27|2258.47|2270.9|2256.1|21
1738473550000|2025-02-02 05:19:10|2273.26|2258.46|2273.09|2258.29|2273.26|2258.46|2272.9|2258.1|8
1738473560000|2025-02-02 05:19:20|2273.08|2258.28|2272.26|2257.46|2273.09|2258.29|2272.26|2257.46|14
1738473570000|2025-02-02 05:19:30|2272.7|2257.9|2273.17|2258.37|2273.19|2258.39|2272.7|2257.9|3
1738473580000|2025-02-02 05:19:40|2273.55|2258.75|2272.27|2257.47|2273.55|2258.75|2272.17|2257.37|19
1738473590000|2025-02-02 05:19:50|2272.25|2257.45|2272.9|2258.1|2273.14|2258.34|2272.25|2257.45|9
1738473600000|2025-02-02 05:20:00|2272.65|2257.85|2273.65|2258.85|2273.65|2258.85|2272.4|2257.6|5
1738473610000|2025-02-02 05:20:10|2273.9|2259.1|2273.71|2258.91|2275.14|2260.34|2273.71|2258.91|20
1738473620000|2025-02-02 05:20:20|2273.7|2258.9|2274.14|2259.34|2274.37|2259.57|2271.15|2256.35|31
1738473630000|2025-02-02 05:20:30|2274.08|2259.28|2276.23|2261.43|2276.45|2261.65|2274.08|2259.28|23
1738473640000|2025-02-02 05:20:40|2276.22|2261.42|2277.2|2262.4|2277.2|2262.4|2275.24|2260.44|22
1738473650000|2025-02-02 05:20:50|2277.18|2262.38|2276.23|2261.43|2277.18|2262.38|2275.91|2261.11|24
1738473660000|2025-02-02 05:21:00|2276.24|2261.44|2275.78|2260.98|2276.24|2261.44|2275.19|2260.39|26
1738473670000|2025-02-02 05:21:10|2275.79|2260.99|2276.3|2261.5|2277.15|2262.35|2275.79|2260.99|14
1738473680000|2025-02-02 05:21:20|2276.26|2261.46|2280.17|2265.37|2280.23|2265.43|2276.26|2261.46|23
1738473690000|2025-02-02 05:21:30|2280.18|2265.38|2279.06|2264.26|2280.21|2265.41|2278.83|2264.03|31
1738473700000|2025-02-02 05:21:40|2279.12|2264.32|2278.18|2263.38|2279.32|2264.52|2277.69|2262.89|25
1738473710000|2025-02-02 05:21:50|2277.8|2263|2279.92|2265.12|2280.23|2265.43|2277.8|2263|25
1738473720000|2025-02-02 05:22:00|2280.16|2265.36|2280.21|2265.41|2280.32|2265.52|2280.16|2265.36|20
1738473730000|2025-02-02 05:22:10|2280.19|2265.39|2279.76|2264.96|2281.25|2266.45|2279.23|2264.43|28
1738473740000|2025-02-02 05:22:20|2279.75|2264.95|2279.55|2264.75|2281.16|2266.36|2279.55|2264.75|23
1738473750000|2025-02-02 05:22:30|2279.56|2264.76|2279.17|2264.37|2279.56|2264.76|2278.08|2263.28|21
1738473760000|2025-02-02 05:22:40|2279.12|2264.32|2278.13|2263.33|2279.12|2264.32|2277.9|2263.1|24
1738473770000|2025-02-02 05:22:50|2277.72|2262.92|2279.08|2264.28|2279.16|2264.36|2277.21|2262.41|24
1738473780000|2025-02-02 05:23:00|2279.1|2264.3|2279.22|2264.42|2279.23|2264.43|2278.56|2263.76|24
1738473790000|2025-02-02 05:23:10|2279.23|2264.43|2278.65|2263.85|2279.47|2264.67|2278.65|2263.85|8
1738473800000|2025-02-02 05:23:20|2279.65|2264.85|2279.41|2264.61|2280.15|2265.35|2278.65|2263.85|10
1738473810000|2025-02-02 05:23:30|2279.73|2264.93|2279.21|2264.41|2280.2|2265.4|2279.04|2264.24|23
1738473820000|2025-02-02 05:23:40|2279.22|2264.42|2279.3|2264.5|2279.37|2264.57|2279.22|2264.42|5
1738473830000|2025-02-02 05:23:50|2279.34|2264.54|2279.13|2264.33|2280.21|2265.41|2278.91|2264.11|18
1738473840000|2025-02-02 05:24:00|2279.14|2264.34|2280.17|2265.37|2280.28|2265.48|2279.14|2264.34|24
1738473850000|2025-02-02 05:24:10|2280.16|2265.36|2279.17|2264.37|2280.16|2265.36|2278.89|2264.09|18
1738473860000|2025-02-02 05:24:20|2279.16|2264.36|2277.92|2263.12|2279.16|2264.36|2277.83|2263.03|18
1738473870000|2025-02-02 05:24:30|2277.91|2263.11|2279.19|2264.39|2279.2|2264.4|2277.9|2263.1|18
1738473880000|2025-02-02 05:24:40|2279.18|2264.38|2279.84|2265.04|2280.16|2265.36|2279.18|2264.38|19
1738473890000|2025-02-02 05:24:50|2279.83|2265.03|2284.57|2269.77|2284.58|2269.78|2279.83|2265.03|25
1738473900000|2025-02-02 05:25:00|2284.54|2269.74|2283.23|2268.43|2284.54|2269.74|2282.92|2268.12|26
1738473910000|2025-02-02 05:25:10|2283.21|2268.41|2282.21|2267.41|2283.24|2268.44|2281.9|2267.1|16
1738473920000|2025-02-02 05:25:20|2282.18|2267.38|2280.14|2265.34|2282.18|2267.38|2280.14|2265.34|20
1738473930000|2025-02-02 05:25:30|2280.26|2265.46|2280.22|2265.42|2280.27|2265.47|2280.15|2265.35|14
1738473940000|2025-02-02 05:25:40|2280.21|2265.41|2283.76|2268.96|2283.88|2269.08|2280.13|2265.33|14
1738473950000|2025-02-02 05:25:50|2283.83|2269.03|2283.15|2268.35|2283.83|2269.03|2282.88|2268.08|23
1738473960000|2025-02-02 05:26:00|2283.14|2268.34|2280.87|2266.07|2283.14|2268.34|2280.87|2266.07|28
1738473970000|2025-02-02 05:26:10|2280.88|2266.08|2280.86|2266.06|2281.63|2266.83|2280.71|2265.91|22
1738473980000|2025-02-02 05:26:20|2280.71|2265.91|2278.65|2263.85|2280.71|2265.91|2278.65|2263.85|16
1738473990000|2025-02-02 05:26:30|2278.15|2263.35|2275.65|2260.85|2278.15|2263.35|2275.65|2260.85|8
1738474000000|2025-02-02 05:26:40|2276.15|2261.35|2276.17|2261.37|2276.75|2261.95|2276.15|2261.35|8
1738474010000|2025-02-02 05:26:50|2276.18|2261.38|2277.22|2262.42|2278.15|2263.35|2276.18|2261.38|31
1738474020000|2025-02-02 05:27:00|2277.2|2262.4|2277.13|2262.33|2278.06|2263.26|2277.13|2262.33|18
1738474030000|2025-02-02 05:27:10|2276.73|2261.93|2277.09|2262.29|2277.37|2262.57|2276.12|2261.32|21
1738474040000|2025-02-02 05:27:20|2276.99|2262.19|2276.2|2261.4|2276.99|2262.19|2276.04|2261.24|17
1738474050000|2025-02-02 05:27:30|2276.21|2261.41|2278.4|2263.6|2278.4|2263.6|2276.21|2261.41|25
1738474060000|2025-02-02 05:27:40|2278.18|2263.38|2278.03|2263.23|2278.19|2263.39|2277.54|2262.74|15
1738474070000|2025-02-02 05:27:50|2278.04|2263.24|2276.17|2261.37|2278.04|2263.24|2276.06|2261.26|28
1738474080000|2025-02-02 05:28:00|2276.15|2261.35|2274.06|2259.26|2276.15|2261.35|2274.05|2259.25|28
1738474090000|2025-02-02 05:28:10|2274.05|2259.25|2273.86|2259.06|2274.16|2259.36|2273.86|2259.06|15
1738474100000|2025-02-02 05:28:20|2273.82|2259.02|2272.3|2257.5|2273.82|2259.02|2272.18|2257.38|20
1738474110000|2025-02-02 05:28:30|2272.29|2257.49|2269.88|2255.08|2272.32|2257.52|2269.88|2255.08|24
1738474120000|2025-02-02 05:28:40|2269.86|2255.06|2269.19|2254.39|2270.13|2255.33|2269.18|2254.38|22
1738474130000|2025-02-02 05:28:50|2269.39|2254.59|2270.12|2255.32|2271.09|2256.29|2269.39|2254.59|21
1738474140000|2025-02-02 05:29:00|2270.34|2255.54|2272.74|2257.94|2272.74|2257.94|2270.34|2255.54|25
1738474150000|2025-02-02 05:29:10|2272.71|2257.91|2273.15|2258.35|2273.61|2258.81|2272.09|2257.29|20
1738474160000|2025-02-02 05:29:20|2273.14|2258.34|2275.39|2260.59|2275.5|2260.7|2273.14|2258.34|23
1738474170000|2025-02-02 05:29:30|2275.4|2260.6|2275|2260.2|2276.08|2261.28|2274.2|2259.4|19
1738474180000|2025-02-02 05:29:40|2275.02|2260.22|2274.65|2259.85|2275.11|2260.31|2274.65|2259.85|6
1738474190000|2025-02-02 05:29:50|2275.15|2260.35|2276.4|2261.6|2276.4|2261.6|2275.15|2260.35|4
1738474200000|2025-02-02 05:30:00|2276.87|2262.07|2277.88|2263.08|2277.89|2263.09|2276.06|2261.26|27
1738474210000|2025-02-02 05:30:10|2277.87|2263.07|2277.37|2262.57|2278.07|2263.27|2277.25|2262.45|17
1738474220000|2025-02-02 05:30:20|2277.38|2262.58|2277.29|2262.49|2278.12|2263.32|2277.29|2262.49|12
1738474230000|2025-02-02 05:30:30|2277.3|2262.5|2279.09|2264.29|2279.12|2264.32|2277.3|2262.5|21
1738474240000|2025-02-02 05:30:40|2279.1|2264.3|2280.11|2265.31|2280.32|2265.52|2279.1|2264.3|24
1738474250000|2025-02-02 05:30:50|2280.07|2265.27|2281.15|2266.35|2281.15|2266.35|2280.07|2265.27|25
1738474260000|2025-02-02 05:31:00|2281.1|2266.3|2280.1|2265.3|2282.34|2267.54|2279.74|2264.94|28
1738474270000|2025-02-02 05:31:10|2280.24|2265.44|2281.15|2266.35|2281.6|2266.8|2280.1|2265.3|23
1738474280000|2025-02-02 05:31:20|2281.32|2266.52|2281.14|2266.34|2282.11|2267.31|2280.97|2266.17|21
1738474290000|2025-02-02 05:31:30|2281.59|2266.79|2282.07|2267.27|2283.11|2268.31|2281.59|2266.79|15
1738474300000|2025-02-02 05:31:40|2282.09|2267.29|2281.16|2266.36|2282.09|2267.29|2280.1|2265.3|24
1738474310000|2025-02-02 05:31:50|2281.15|2266.35|2281.15|2266.35|2281.15|2266.35|2280.05|2265.25|19
1738474320000|2025-02-02 05:32:00|2281.14|2266.34|2282.19|2267.39|2282.21|2267.41|2281.06|2266.26|13
1738474330000|2025-02-02 05:32:10|2282.2|2267.4|2282.04|2267.24|2283.17|2268.37|2281.99|2267.19|29
1738474340000|2025-02-02 05:32:20|2282.11|2267.31|2281.98|2267.18|2282.35|2267.55|2281.98|2267.18|15
1738474350000|2025-02-02 05:32:30|2281.96|2267.16|2281.06|2266.26|2281.96|2267.16|2281.06|2266.26|6
1738474360000|2025-02-02 05:32:40|2281.08|2266.28|2281.7|2266.9|2281.7|2266.9|2281.08|2266.28|5
1738474370000|2025-02-02 05:32:50|2282.09|2267.29|2283.12|2268.32|2283.15|2268.35|2282.09|2267.29|10
1738474380000|2025-02-02 05:33:00|2283.08|2268.28|2280.84|2266.04|2283.09|2268.29|2280.73|2265.93|21
1738474390000|2025-02-02 05:33:10|2280.85|2266.05|2280.65|2265.85|2281.07|2266.27|2279.9|2265.1|12
1738474400000|2025-02-02 05:33:20|2281.15|2266.35|2283.15|2268.35|2283.15|2268.35|2281.15|2266.35|5
1738474410000|2025-02-02 05:33:30|2283.13|2268.33|2283.16|2268.36|2284.12|2269.32|2283.02|2268.22|24
1738474420000|2025-02-02 05:33:40|2283.34|2268.54|2282.96|2268.16|2284.11|2269.31|2282.82|2268.02|22
1738474430000|2025-02-02 05:33:50|2283.03|2268.23|2284.13|2269.33|2284.29|2269.49|2283.03|2268.23|25
1738474440000|2025-02-02 05:34:00|2284.14|2269.34|2283.09|2268.29|2284.14|2269.34|2283.08|2268.28|14
1738474450000|2025-02-02 05:34:10|2283.07|2268.27|2284.16|2269.36|2284.16|2269.36|2283|2268.2|19
1738474460000|2025-02-02 05:34:20|2284.32|2269.52|2284.92|2270.12|2284.92|2270.12|2284.32|2269.52|16
1738474470000|2025-02-02 05:34:30|2284.91|2270.11|2285.16|2270.36|2285.98|2271.18|2284.9|2270.1|8
1738474480000|2025-02-02 05:34:40|2285.17|2270.37|2285.63|2270.83|2285.63|2270.83|2285.16|2270.36|12
1738474490000|2025-02-02 05:34:50|2285.65|2270.85|2286.92|2272.12|2286.94|2272.14|2285.65|2270.85|20
1738474500000|2025-02-02 05:35:00|2286.93|2272.13|2286.13|2271.33|2286.93|2272.13|2286.12|2271.32|12
1738474510000|2025-02-02 05:35:10|2286.15|2271.35|2286.54|2271.74|2286.92|2272.12|2286.15|2271.35|13
1738474520000|2025-02-02 05:35:20|2286.5|2271.7|2284.15|2269.35|2286.5|2271.7|2284.1|2269.3|18
1738474530000|2025-02-02 05:35:30|2284.57|2269.77|2286.9|2272.1|2286.9|2272.1|2284.57|2269.77|20
1738474540000|2025-02-02 05:35:40|2286.76|2271.96|2287.5|2272.7|2287.64|2272.84|2286.76|2271.96|19
1738474550000|2025-02-02 05:35:50|2287.47|2272.67|2287.62|2272.82|2287.66|2272.86|2286.9|2272.1|16
1738474560000|2025-02-02 05:36:00|2287.61|2272.81|2287.78|2272.98|2287.8|2273|2286.9|2272.1|11
1738474570000|2025-02-02 05:36:10|2287.77|2272.97|2287.77|2272.97|2287.8|2273|2286.9|2272.1|19
1738474580000|2025-02-02 05:36:20|2287.67|2272.87|2286.9|2272.1|2287.84|2273.04|2286.9|2272.1|9
1738474590000|2025-02-02 05:36:30|2287.9|2273.1|2288.4|2273.6|2288.4|2273.6|2287.9|2273.1|2
1738474600000|2025-02-02 05:36:40|2288.9|2274.1|2289.81|2275.01|2289.81|2275.01|2288.87|2274.07|11
1738474610000|2025-02-02 05:36:50|2289.8|2275|2288.93|2274.13|2289.8|2275|2288.91|2274.11|15
1738474620000|2025-02-02 05:37:00|2288.92|2274.12|2288.9|2274.1|2289.76|2274.96|2288.9|2274.1|13
1738474630000|2025-02-02 05:37:10|2288.89|2274.09|2288.9|2274.1|2289.78|2274.98|2288.89|2274.09|18
1738474640000|2025-02-02 05:37:20|2288.87|2274.07|2288.9|2274.1|2288.96|2274.16|2288.11|2273.31|22
1738474650000|2025-02-02 05:37:30|2288.95|2274.15|2290.9|2276.1|2290.9|2276.1|2288.92|2274.12|15
1738474660000|2025-02-02 05:37:40|2290.91|2276.11|2289.89|2275.09|2290.91|2276.11|2289.86|2275.06|16
1738474670000|2025-02-02 05:37:50|2289.9|2275.1|2290.9|2276.1|2290.9|2276.1|2289.9|2275.1|11
1738474680000|2025-02-02 05:38:00|2291.11|2276.31|2292.14|2277.34|2292.14|2277.34|2291.05|2276.25|12
1738474690000|2025-02-02 05:38:10|2292.15|2277.35|2292.01|2277.21|2292.15|2277.35|2292.01|2277.21|6
1738474700000|2025-02-02 05:38:20|2291.87|2277.07|2292.09|2277.29|2292.11|2277.31|2291.84|2277.04|14
1738474710000|2025-02-02 05:38:30|2292.15|2277.35|2292.94|2278.14|2292.94|2278.14|2292.14|2277.34|16
1738474720000|2025-02-02 05:38:40|2292.95|2278.15|2294.93|2280.13|2294.93|2280.13|2292.94|2278.14|17
1738474730000|2025-02-02 05:38:50|2294.94|2280.14|2294.89|2280.09|2295.81|2281.01|2294.89|2280.09|16
1738474740000|2025-02-02 05:39:00|2294.8|2280|2294.94|2280.14|2294.94|2280.14|2293.36|2278.56|28
1738474750000|2025-02-02 05:39:10|2295.5|2280.7|2294.89|2280.09|2295.53|2280.73|2294.82|2280.02|9
1738474760000|2025-02-02 05:39:20|2294.98|2280.18|2296.91|2282.11|2296.94|2282.14|2294.98|2280.18|27
1738474770000|2025-02-02 05:39:30|2296.9|2282.1|2297.7|2282.9|2297.7|2282.9|2296.9|2282.1|9
1738474780000|2025-02-02 05:39:40|2297.66|2282.86|2296.65|2281.85|2297.66|2282.86|2296.65|2281.85|7
1738474790000|2025-02-02 05:39:50|2296.9|2282.1|2296.16|2281.36|2297.4|2282.6|2295.65|2280.85|12
1738474800000|2025-02-02 05:40:00|2296.15|2281.35|2296.21|2281.41|2296.23|2281.43|2294.88|2280.08|33
1738474810000|2025-02-02 05:40:10|2296.22|2281.42|2297.15|2282.35|2297.2|2282.4|2296.13|2281.33|13
1738474820000|2025-02-02 05:40:20|2297.12|2282.32|2297.09|2282.29|2298.06|2283.26|2297.08|2282.28|17
1738474830000|2025-02-02 05:40:30|2296.53|2281.73|2297.13|2282.33|2297.17|2282.37|2295.91|2281.11|15
1738474840000|2025-02-02 05:40:40|2297.12|2282.32|2297.32|2282.52|2297.32|2282.52|2296.1|2281.3|23
1738474850000|2025-02-02 05:40:50|2297.33|2282.53|2298.14|2283.34|2298.27|2283.47|2296.14|2281.34|26
1738474860000|2025-02-02 05:41:00|2298.11|2283.31|2297.15|2282.35|2298.21|2283.41|2297.11|2282.31|28
1738474870000|2025-02-02 05:41:10|2297.08|2282.28|2297.21|2282.41|2297.21|2282.41|2296.27|2281.47|19
1738474880000|2025-02-02 05:41:20|2297.2|2282.4|2297.38|2282.58|2297.38|2282.58|2296.99|2282.19|16
1738474890000|2025-02-02 05:41:30|2297.32|2282.52|2298.1|2283.3|2298.21|2283.41|2297.09|2282.29|28
1738474900000|2025-02-02 05:41:40|2298.06|2283.26|2298.07|2283.27|2298.15|2283.35|2298.05|2283.25|13
1738474910000|2025-02-02 05:41:50|2298.05|2283.25|2295.56|2280.76|2298.05|2283.25|2295.3|2280.5|27
1738474920000|2025-02-02 05:42:00|2295.53|2280.73|2295.62|2280.82|2295.63|2280.83|2295.4|2280.6|15
1738474930000|2025-02-02 05:42:10|2295.63|2280.83|2294.25|2279.45|2295.66|2280.86|2294.15|2279.35|19
1738474940000|2025-02-02 05:42:20|2294.41|2279.61|2294.19|2279.39|2294.48|2279.68|2294.18|2279.38|14
1738474950000|2025-02-02 05:42:30|2294.18|2279.38|2297.13|2282.33|2297.16|2282.36|2294.18|2279.38|24
1738474960000|2025-02-02 05:42:40|2296.91|2282.11|2295.22|2280.42|2296.91|2282.11|2295.22|2280.42|20
1738474970000|2025-02-02 05:42:50|2294.81|2280.01|2295.65|2280.85|2296.27|2281.47|2294.15|2279.35|22
1738474980000|2025-02-02 05:43:00|2295.15|2280.35|2295.47|2280.67|2295.65|2280.85|2294.65|2279.85|11
1738474990000|2025-02-02 05:43:10|2295.45|2280.65|2294.7|2279.9|2295.59|2280.79|2294.63|2279.83|21
1738475000000|2025-02-02 05:43:20|2294.66|2279.86|2294.35|2279.55|2295.37|2280.57|2294.17|2279.37|21
1738475010000|2025-02-02 05:43:30|2294.33|2279.53|2294.18|2279.38|2295.17|2280.37|2294.16|2279.36|15
1738475020000|2025-02-02 05:43:40|2294.65|2279.85|2295.14|2280.34|2295.14|2280.34|2294.64|2279.84|16
1738475030000|2025-02-02 05:43:50|2295.24|2280.44|2294.22|2279.42|2295.24|2280.44|2294.22|2279.42|9
1738475040000|2025-02-02 05:44:00|2294.12|2279.32|2292.27|2277.47|2294.12|2279.32|2292.27|2277.47|22
1738475050000|2025-02-02 05:44:10|2292.26|2277.46|2292.12|2277.32|2292.26|2277.46|2292.12|2277.32|8
1738475060000|2025-02-02 05:44:20|2292.04|2277.24|2290.45|2275.65|2292.04|2277.24|2290.05|2275.25|19
1738475070000|2025-02-02 05:44:30|2290.42|2275.62|2289.25|2274.45|2290.42|2275.62|2289.04|2274.24|14
1738475080000|2025-02-02 05:44:40|2289.05|2274.25|2290.11|2275.31|2290.4|2275.6|2289.05|2274.25|20
1738475090000|2025-02-02 05:44:50|2290.09|2275.29|2291.03|2276.23|2291.46|2276.66|2290.09|2275.29|12
1738475100000|2025-02-02 05:45:00|2291.04|2276.24|2290.08|2275.28|2291.2|2276.4|2289.87|2275.07|22
1738475110000|2025-02-02 05:45:10|2289.71|2274.91|2289.16|2274.36|2289.71|2274.91|2289.12|2274.32|16
1738475120000|2025-02-02 05:45:20|2289.12|2274.32|2287.01|2272.21|2289.12|2274.32|2287.01|2272.21|13
1738475130000|2025-02-02 05:45:30|2286.63|2271.83|2286.42|2271.62|2286.63|2271.83|2286.09|2271.29|23
1738475140000|2025-02-02 05:45:40|2286.33|2271.53|2285.87|2271.07|2286.47|2271.67|2285.87|2271.07|13
1738475150000|2025-02-02 05:45:50|2285.88|2271.08|2285.62|2270.82|2285.88|2271.08|2284.32|2269.52|22
1738475160000|2025-02-02 05:46:00|2285.78|2270.98|2285.1|2270.3|2286.44|2271.64|2285.1|2270.3|21
1738475170000|2025-02-02 05:46:10|2285.18|2270.38|2284.65|2269.85|2285.19|2270.39|2283.9|2269.1|9
1738475180000|2025-02-02 05:46:20|2284.15|2269.35|2283.89|2269.09|2284.15|2269.35|2283.4|2268.6|6
1738475190000|2025-02-02 05:46:30|2284.4|2269.6|2285.14|2270.34|2285.29|2270.49|2284.4|2269.6|20
1738475200000|2025-02-02 05:46:40|2285.11|2270.31|2284.64|2269.84|2285.34|2270.54|2284.26|2269.46|24
1738475210000|2025-02-02 05:46:50|2284.71|2269.91|2284.61|2269.81|2285.2|2270.4|2284.51|2269.71|21
1738475220000|2025-02-02 05:47:00|2284.63|2269.83|2283.62|2268.82|2284.65|2269.85|2283.12|2268.32|11
1738475230000|2025-02-02 05:47:10|2283.45|2268.65|2282.51|2267.71|2283.45|2268.65|2282.51|2267.71|15
1738475240000|2025-02-02 05:47:20|2282.55|2267.75|2283.1|2268.3|2283.11|2268.31|2282.55|2267.75|22
1738475250000|2025-02-02 05:47:30|2283.09|2268.29|2283.04|2268.24|2283.13|2268.33|2282.32|2267.52|21
1738475260000|2025-02-02 05:47:40|2283.03|2268.23|2282.35|2267.55|2283.03|2268.23|2282.22|2267.42|15
1738475270000|2025-02-02 05:47:50|2282.37|2267.57|2282.67|2267.87|2282.67|2267.87|2282.37|2267.57|8
1738475280000|2025-02-02 05:48:00|2282.64|2267.84|2283.67|2268.87|2284.19|2269.39|2282.64|2267.84|20
1738475290000|2025-02-02 05:48:10|2283.36|2268.56|2282.51|2267.71|2283.51|2268.71|2282.5|2267.7|20
1738475300000|2025-02-02 05:48:20|2282.58|2267.78|2282.51|2267.71|2282.6|2267.8|2282.29|2267.49|10
1738475310000|2025-02-02 05:48:30|2282.38|2267.58|2281.1|2266.3|2282.38|2267.58|2281.08|2266.28|8
1738475320000|2025-02-02 05:48:40|2281.06|2266.26|2281.18|2266.38|2281.22|2266.42|2280.72|2265.92|7
1738475330000|2025-02-02 05:48:50|2281.2|2266.4|2282.14|2267.34|2282.32|2267.52|2281.2|2266.4|15
1738475340000|2025-02-02 05:49:00|2282.12|2267.32|2281.26|2266.46|2282.14|2267.34|2280.49|2265.69|19
1738475350000|2025-02-02 05:49:10|2281.42|2266.62|2280.72|2265.92|2281.64|2266.84|2280.69|2265.89|15
1738475360000|2025-02-02 05:49:20|2280.74|2265.94|2280.9|2266.1|2281.4|2266.6|2280.74|2265.94|9
1738475370000|2025-02-02 05:49:30|2281.15|2266.35|2281.15|2266.35|2281.9|2267.1|2280.9|2266.1|7
1738475380000|2025-02-02 05:49:40|2281.65|2266.85|2283.21|2268.41|2283.21|2268.41|2281.65|2266.85|7
1738475390000|2025-02-02 05:49:50|2283.07|2268.27|2282.68|2267.88|2283.16|2268.36|2282.58|2267.78|18
1738475400000|2025-02-02 05:50:00|2283.15|2268.35|2283.64|2268.84|2283.64|2268.84|2282.51|2267.71|21
1738475410000|2025-02-02 05:50:10|2283.65|2268.85|2284.19|2269.39|2284.54|2269.74|2283.65|2268.85|17
1738475420000|2025-02-02 05:50:20|2284.2|2269.4|2284.65|2269.85|2285.1|2270.3|2284.2|2269.4|21
1738475430000|2025-02-02 05:50:30|2284.4|2269.6|2282.15|2267.35|2284.4|2269.6|2282.15|2267.35|24
1738475440000|2025-02-02 05:50:40|2282.32|2267.52|2282.61|2267.81|2282.65|2267.85|2282.15|2267.35|9
1738475450000|2025-02-02 05:50:50|2282.63|2267.83|2282.65|2267.85|2283.2|2268.4|2282.35|2267.55|17
1738475460000|2025-02-02 05:51:00|2282.67|2267.87|2284.42|2269.62|2284.45|2269.65|2282.64|2267.84|22
1738475470000|2025-02-02 05:51:10|2284.45|2269.65|2286.11|2271.31|2286.27|2271.47|2284.2|2269.4|21
1738475480000|2025-02-02 05:51:20|2286.05|2271.25|2286.8|2272|2286.97|2272.17|2285.66|2270.86|22
1738475490000|2025-02-02 05:51:30|2286.17|2271.37|2286.54|2271.74|2286.54|2271.74|2286.14|2271.34|19
1738475500000|2025-02-02 05:51:40|2286.52|2271.72|2288.7|2273.9|2288.7|2273.9|2286.52|2271.72|20
1738475510000|2025-02-02 05:51:50|2288.78|2273.98|2289.2|2274.4|2289.21|2274.41|2288.78|2273.98|11
1738475520000|2025-02-02 05:52:00|2289.18|2274.38|2289.17|2274.37|2289.3|2274.5|2289.11|2274.31|12
1738475530000|2025-02-02 05:52:10|2289.16|2274.36|2289.23|2274.43|2289.28|2274.48|2289.09|2274.29|15
1738475540000|2025-02-02 05:52:20|2289.48|2274.68|2289.16|2274.36|2289.48|2274.68|2289.06|2274.26|21
1738475550000|2025-02-02 05:52:30|2289.17|2274.37|2289.16|2274.36|2289.21|2274.41|2289.14|2274.34|10
1738475560000|2025-02-02 05:52:40|2289.15|2274.35|2289.15|2274.35|2289.69|2274.89|2289.15|2274.35|10
1738475570000|2025-02-02 05:52:50|2289.4|2274.6|2290.2|2275.4|2290.2|2275.4|2289.4|2274.6|6
1738475580000|2025-02-02 05:53:00|2290.22|2275.42|2290.2|2275.4|2290.7|2275.9|2290.19|2275.39|8
1738475590000|2025-02-02 05:53:10|2290.22|2275.42|2291.27|2276.47|2291.66|2276.86|2290.22|2275.42|19
1738475600000|2025-02-02 05:53:20|2291.23|2276.43|2291.44|2276.64|2291.44|2276.64|2291.18|2276.38|5
1738475610000|2025-02-02 05:53:30|2291.64|2276.84|2292.42|2277.62|2292.6|2277.8|2291.64|2276.84|14
1738475620000|2025-02-02 05:53:40|2292.44|2277.64|2292.93|2278.13|2292.95|2278.15|2292.44|2277.64|16
1738475630000|2025-02-02 05:53:50|2293|2278.2|2293.77|2278.97|2293.8|2279|2292.95|2278.15|8
1738475640000|2025-02-02 05:54:00|2293.8|2279|2290.18|2275.38|2293.8|2279|2290.18|2275.38|20
1738475650000|2025-02-02 05:54:10|2290.17|2275.37|2290.66|2275.86|2291.18|2276.38|2290.17|2275.37|19
1738475660000|2025-02-02 05:54:20|2290.43|2275.63|2288.62|2273.82|2290.43|2275.63|2288.48|2273.68|20
1738475670000|2025-02-02 05:54:30|2288.68|2273.88|2288.22|2273.42|2288.68|2273.88|2288.09|2273.29|17
1738475680000|2025-02-02 05:54:40|2288.21|2273.41|2288.13|2273.33|2288.64|2273.84|2288.13|2273.33|10
1738475690000|2025-02-02 05:54:50|2288.15|2273.35|2288.43|2273.63|2288.43|2273.63|2288.15|2273.35|5
1738475700000|2025-02-02 05:55:00|2288.68|2273.88|2289.16|2274.36|2289.47|2274.67|2288.66|2273.86|20
1738475710000|2025-02-02 05:55:10|2289.17|2274.37|2289.81|2275.01|2289.81|2275.01|2289.15|2274.35|12
1738475720000|2025-02-02 05:55:20|2289.82|2275.02|2289.65|2274.85|2290.47|2275.67|2289.65|2274.85|15
1738475730000|2025-02-02 05:55:30|2289.68|2274.88|2290.18|2275.38|2290.2|2275.4|2289.68|2274.88|9
1738475740000|2025-02-02 05:55:40|2290.23|2275.43|2288.89|2274.09|2290.27|2275.47|2288.89|2274.09|12
1738475750000|2025-02-02 05:55:50|2288.53|2273.73|2288.78|2273.98|2288.78|2273.98|2288.1|2273.3|15
1738475760000|2025-02-02 05:56:00|2289.35|2274.55|2289.65|2274.85|2289.9|2275.1|2288.65|2273.85|14
1738475770000|2025-02-02 05:56:10|2289.9|2275.1|2290.23|2275.43|2290.65|2275.85|2289.15|2274.35|8
1738475780000|2025-02-02 05:56:20|2290.22|2275.42|2289.2|2274.4|2290.82|2276.02|2289.2|2274.4|20
1738475790000|2025-02-02 05:56:30|2289.22|2274.42|2290.52|2275.72|2290.52|2275.72|2289.22|2274.42|15
1738475800000|2025-02-02 05:56:40|2290.63|2275.83|2291.19|2276.39|2291.36|2276.56|2290.63|2275.83|17
1738475810000|2025-02-02 05:56:50|2291.2|2276.4|2290.44|2275.64|2291.29|2276.49|2290.44|2275.64|12
1738475820000|2025-02-02 05:57:00|2290.71|2275.91|2291.22|2276.42|2291.55|2276.75|2290.71|2275.91|17
1738475830000|2025-02-02 05:57:10|2291.35|2276.55|2291.15|2276.35|2291.76|2276.96|2290.28|2275.48|26
1738475840000|2025-02-02 05:57:20|2290.93|2276.13|2291.85|2277.05|2291.85|2277.05|2290.73|2275.93|18
1738475850000|2025-02-02 05:57:30|2291.86|2277.06|2290.14|2275.34|2292.13|2277.33|2290.14|2275.34|15
1738475860000|2025-02-02 05:57:40|2290.15|2275.35|2290.76|2275.96|2290.76|2275.96|2290.15|2275.35|9
1738475870000|2025-02-02 05:57:50|2290.83|2276.03|2291.33|2276.53|2291.65|2276.85|2290.8|2276|18
1738475880000|2025-02-02 05:58:00|2291.3|2276.5|2290.6|2275.8|2291.3|2276.5|2290.2|2275.4|10
1738475890000|2025-02-02 05:58:10|2290.67|2275.87|2291.18|2276.38|2291.33|2276.53|2290.58|2275.78|18
1738475900000|2025-02-02 05:58:20|2291.2|2276.4|2291.18|2276.38|2291.2|2276.4|2291.18|2276.38|2
1738475910000|2025-02-02 05:58:30|2291.11|2276.31|2290.22|2275.42|2291.11|2276.31|2290.15|2275.35|13
1738475920000|2025-02-02 05:58:40|2290.2|2275.4|2290.19|2275.39|2290.54|2275.74|2290.19|2275.39|12
1738475930000|2025-02-02 05:58:50|2290.2|2275.4|2291.23|2276.43|2291.3|2276.5|2290.2|2275.4|10
1738475940000|2025-02-02 05:59:00|2290.97|2276.17|2290.15|2275.35|2291.21|2276.41|2290.15|2275.35|8
1738475950000|2025-02-02 05:59:10|2290.13|2275.33|2288.65|2273.85|2290.13|2275.33|2288.65|2273.85|8
1738475960000|2025-02-02 05:59:20|2288.15|2273.35|2288.13|2273.33|2288.17|2273.37|2287.65|2272.85|6
1738475970000|2025-02-02 05:59:30|2288.1|2273.3|2287.22|2272.42|2288.1|2273.3|2287.22|2272.42|10
1738475980000|2025-02-02 05:59:40|2287.18|2272.38|2287.28|2272.48|2287.73|2272.93|2287.1|2272.3|11
1738475990000|2025-02-02 05:59:50|2287.22|2272.42|2287.18|2272.38|2287.47|2272.67|2287.1|2272.3|13
1738476000000|2025-02-02 06:00:00|2287.2|2272.4|2287.27|2272.47|2287.59|2272.79|2285.65|2270.85|24
1738476010000|2025-02-02 06:00:10|2287.25|2272.45|2285.78|2270.98|2287.25|2272.45|2284.33|2269.53|29
1738476020000|2025-02-02 06:00:20|2286.15|2271.35|2285.2|2270.4|2286.17|2271.37|2285.2|2270.4|19
1738476030000|2025-02-02 06:00:30|2285.18|2270.38|2284.27|2269.47|2285.18|2270.38|2284.17|2269.37|22
1738476040000|2025-02-02 06:00:40|2284.25|2269.45|2284.31|2269.51|2284.35|2269.55|2284.22|2269.42|6
1738476050000|2025-02-02 06:00:50|2284.34|2269.54|2286.22|2271.42|2286.35|2271.55|2284.34|2269.54|13
1738476060000|2025-02-02 06:01:00|2286.23|2271.43|2286.44|2271.64|2286.44|2271.64|2284.95|2270.15|22
1738476070000|2025-02-02 06:01:10|2286.37|2271.57|2285.97|2271.17|2286.47|2271.67|2285.22|2270.42|29
1738476080000|2025-02-02 06:01:20|2285.92|2271.12|2285.89|2271.09|2285.92|2271.12|2284.23|2269.43|25
1738476090000|2025-02-02 06:01:30|2285.84|2271.04|2284.37|2269.57|2285.84|2271.04|2284.18|2269.38|15
1738476100000|2025-02-02 06:01:40|2284.35|2269.55|2283.95|2269.15|2284.35|2269.55|2283.7|2268.9|11
1738476110000|2025-02-02 06:01:50|2283.98|2269.18|2284.58|2269.78|2284.68|2269.88|2283.34|2268.54|16
1738476120000|2025-02-02 06:02:00|2284.8|2270|2285.72|2270.92|2286|2271.2|2284.8|2270|22
1738476130000|2025-02-02 06:02:10|2285.32|2270.52|2284.95|2270.15|2285.88|2271.08|2284.36|2269.56|21
1738476140000|2025-02-02 06:02:20|2284.98|2270.18|2285.4|2270.6|2286.65|2271.85|2284.95|2270.15|17
1738476150000|2025-02-02 06:02:30|2284.9|2270.1|2285.9|2271.1|2286.15|2271.35|2284.9|2270.1|8
1738476160000|2025-02-02 06:02:40|2286.15|2271.35|2287.22|2272.42|2287.22|2272.42|2286.15|2271.35|5
1738476170000|2025-02-02 06:02:50|2287.19|2272.39|2286.35|2271.55|2287.19|2272.39|2285.29|2270.49|21
1738476180000|2025-02-02 06:03:00|2286.34|2271.54|2286.64|2271.84|2287.4|2272.6|2286.34|2271.54|16
1738476190000|2025-02-02 06:03:10|2286.67|2271.87|2286.94|2272.14|2286.94|2272.14|2286.32|2271.52|16
1738476200000|2025-02-02 06:03:20|2287.44|2272.64|2288.25|2273.45|2288.26|2273.46|2287.42|2272.62|11
1738476210000|2025-02-02 06:03:30|2287.42|2272.62|2288.13|2273.33|2288.32|2273.52|2287.4|2272.6|16
1738476220000|2025-02-02 06:03:40|2288.15|2273.35|2289.66|2274.86|2289.69|2274.89|2288.15|2273.35|19
1738476230000|2025-02-02 06:03:50|2289.67|2274.87|2289.7|2274.9|2289.73|2274.93|2289.5|2274.7|13
1738476240000|2025-02-02 06:04:00|2289.74|2274.94|2290.39|2275.59|2290.48|2275.68|2289.16|2274.36|23
1738476250000|2025-02-02 06:04:10|2290.4|2275.6|2289.11|2274.31|2290.4|2275.6|2288.87|2274.07|19
1738476260000|2025-02-02 06:04:20|2289.09|2274.29|2286.62|2271.82|2289.09|2274.29|2286.45|2271.65|17
1738476270000|2025-02-02 06:04:30|2286.64|2271.84|2289.95|2275.15|2289.95|2275.15|2286.64|2271.84|22
1738476280000|2025-02-02 06:04:40|2290.42|2275.62|2289.43|2274.63|2290.47|2275.67|2289.23|2274.43|26
1738476290000|2025-02-02 06:04:50|2289.23|2274.43|2289.35|2274.55|2290.4|2275.6|2289.23|2274.43|17
1738476300000|2025-02-02 06:05:00|2289.32|2274.52|2287.54|2272.74|2289.56|2274.76|2287.54|2272.74|25
1738476310000|2025-02-02 06:05:10|2287.3|2272.5|2286.3|2271.5|2287.3|2272.5|2285.95|2271.15|22
1738476320000|2025-02-02 06:05:20|2286.27|2271.47|2289.42|2274.62|2289.42|2274.62|2286.27|2271.47|24
1738476330000|2025-02-02 06:05:30|2289.25|2274.45|2288.49|2273.69|2289.64|2274.84|2288.23|2273.43|17
1738476340000|2025-02-02 06:05:40|2288.45|2273.65|2286.65|2271.85|2288.45|2273.65|2286.65|2271.85|10
1738476350000|2025-02-02 06:05:50|2286.4|2271.6|2287.08|2272.28|2287.13|2272.33|2285.65|2270.85|8
1738476360000|2025-02-02 06:06:00|2287.09|2272.29|2285.17|2270.37|2287.09|2272.29|2285.17|2270.37|21
1738476370000|2025-02-02 06:06:10|2285.13|2270.33|2286.11|2271.31|2286.11|2271.31|2284.47|2269.67|19
1738476380000|2025-02-02 06:06:20|2286.1|2271.3|2285.6|2270.8|2286.14|2271.34|2285.3|2270.5|17
1738476390000|2025-02-02 06:06:30|2285.31|2270.51|2283.22|2268.42|2285.31|2270.51|2283.15|2268.35|18
1738476400000|2025-02-02 06:06:40|2283.12|2268.32|2282.16|2267.36|2283.33|2268.53|2282.16|2267.36|20
1738476410000|2025-02-02 06:06:50|2282.17|2267.37|2282.52|2267.72|2282.52|2267.72|2282.12|2267.32|16
1738476420000|2025-02-02 06:07:00|2282.49|2267.69|2281.18|2266.38|2282.49|2267.69|2281.18|2266.38|13
1738476430000|2025-02-02 06:07:10|2281.13|2266.33|2280.93|2266.13|2281.29|2266.49|2280.47|2265.67|23
1738476440000|2025-02-02 06:07:20|2280.91|2266.11|2280.47|2265.67|2280.91|2266.11|2280.47|2265.67|14
1738476450000|2025-02-02 06:07:30|2280.48|2265.68|2281.66|2266.86|2281.66|2266.86|2280.48|2265.68|14
1738476460000|2025-02-02 06:07:40|2281.65|2266.85|2282.63|2267.83|2283.28|2268.48|2281.63|2266.83|14
1738476470000|2025-02-02 06:07:50|2282.5|2267.7|2281.42|2266.62|2282.5|2267.7|2281.42|2266.62|10
1738476480000|2025-02-02 06:08:00|2281.18|2266.38|2283.13|2268.33|2283.39|2268.59|2281.18|2266.38|20
1738476490000|2025-02-02 06:08:10|2283.31|2268.51|2282.35|2267.55|2283.31|2268.51|2282.29|2267.49|10
1738476500000|2025-02-02 06:08:20|2282.37|2267.57|2283.11|2268.31|2283.3|2268.5|2282.32|2267.52|17
1738476510000|2025-02-02 06:08:30|2283.29|2268.49|2283.16|2268.36|2283.32|2268.52|2282.89|2268.09|12
1738476520000|2025-02-02 06:08:40|2283.11|2268.31|2284.27|2269.47|2284.27|2269.47|2283.06|2268.26|15
1738476530000|2025-02-02 06:08:50|2284.25|2269.45|2283.9|2269.1|2284.45|2269.65|2283.9|2269.1|21
1738476540000|2025-02-02 06:09:00|2283.65|2268.85|2284.65|2269.85|2284.65|2269.85|2282.65|2267.85|8
1738476550000|2025-02-02 06:09:10|2284.9|2270.1|2285.66|2270.86|2285.66|2270.86|2284.9|2270.1|7
1738476560000|2025-02-02 06:09:20|2285.5|2270.7|2284.72|2269.92|2285.65|2270.85|2284.18|2269.38|16
1738476570000|2025-02-02 06:09:30|2284.73|2269.93|2286.75|2271.95|2286.75|2271.95|2284.21|2269.41|16
1738476580000|2025-02-02 06:09:40|2286.77|2271.97|2288.5|2273.7|2288.5|2273.7|2286.77|2271.97|19
1738476590000|2025-02-02 06:09:50|2288.3|2273.5|2287.3|2272.5|2288.3|2273.5|2287.3|2272.5|12
1738476600000|2025-02-02 06:10:00|2287.35|2272.55|2287.95|2273.15|2287.95|2273.15|2286.15|2271.35|22
1738476610000|2025-02-02 06:10:10|2288.44|2273.64|2288.47|2273.67|2288.47|2273.67|2287.39|2272.59|18
1738476620000|2025-02-02 06:10:20|2288.42|2273.62|2289.69|2274.89|2289.69|2274.89|2288.21|2273.41|20
1738476630000|2025-02-02 06:10:30|2289.71|2274.91|2290.25|2275.45|2290.26|2275.46|2289.7|2274.9|6
1738476640000|2025-02-02 06:10:40|2289.89|2275.09|2289.67|2274.87|2289.89|2275.09|2289.14|2274.34|19
1738476650000|2025-02-02 06:10:50|2289.52|2274.72|2288.42|2273.62|2289.63|2274.83|2288.12|2273.32|19
1738476660000|2025-02-02 06:11:00|2288.44|2273.64|2289.02|2274.22|2290.23|2275.43|2288.44|2273.64|20
1738476670000|2025-02-02 06:11:10|2289.01|2274.21|2288.72|2273.92|2289.01|2274.21|2288.13|2273.33|13
1738476680000|2025-02-02 06:11:20|2288.74|2273.94|2287.43|2272.63|2289.14|2274.34|2287.15|2272.35|28
1738476690000|2025-02-02 06:11:30|2287.41|2272.61|2288.06|2273.26|2288.27|2273.47|2287.41|2272.61|12
1738476700000|2025-02-02 06:11:40|2287.41|2272.61|2288.23|2273.43|2288.23|2273.43|2287.15|2272.35|10
1738476710000|2025-02-02 06:11:50|2288.22|2273.42|2288.2|2273.4|2288.24|2273.44|2288.18|2273.38|10
1738476720000|2025-02-02 06:12:00|2287.94|2273.14|2289.49|2274.69|2289.67|2274.87|2287.48|2272.68|29
1738476730000|2025-02-02 06:12:10|2289.24|2274.44|2289.65|2274.85|2289.65|2274.85|2288.65|2273.85|10
1738476740000|2025-02-02 06:12:20|2290.4|2275.6|2291.17|2276.37|2291.17|2276.37|2290.15|2275.35|6
1738476750000|2025-02-02 06:12:30|2291.18|2276.38|2289.23|2274.43|2291.19|2276.39|2289.23|2274.43|22
1738476760000|2025-02-02 06:12:40|2289.25|2274.45|2289.69|2274.89|2290.27|2275.47|2289.24|2274.44|17
1738476770000|2025-02-02 06:12:50|2289.24|2274.44|2290.72|2275.92|2290.72|2275.92|2289.24|2274.44|24
1738476780000|2025-02-02 06:13:00|2290.7|2275.9|2290.44|2275.64|2290.71|2275.91|2289.42|2274.62|20
1738476790000|2025-02-02 06:13:10|2290.45|2275.65|2290.18|2275.38|2290.54|2275.74|2290.18|2275.38|18
1738476800000|2025-02-02 06:13:20|2290.13|2275.33|2289.21|2274.41|2290.2|2275.4|2289.21|2274.41|15
1738476810000|2025-02-02 06:13:30|2289.18|2274.38|2288.39|2273.59|2289.18|2274.38|2288.39|2273.59|15
1738476820000|2025-02-02 06:13:40|2288.33|2273.53|2288.52|2273.72|2288.6|2273.8|2287.23|2272.43|19
1738476830000|2025-02-02 06:13:50|2288.53|2273.73|2288.69|2273.89|2288.69|2273.89|2288.53|2273.73|3
1738476840000|2025-02-02 06:14:00|2288.7|2273.9|2289.23|2274.43|2289.23|2274.43|2288.7|2273.9|17
1738476850000|2025-02-02 06:14:10|2289.2|2274.4|2290.45|2275.65|2290.45|2275.65|2289.16|2274.36|11
1738476860000|2025-02-02 06:14:20|2290.47|2275.67|2290.08|2275.28|2290.49|2275.69|2290.08|2275.28|8
1738476870000|2025-02-02 06:14:30|2290.1|2275.3|2290.17|2275.37|2290.28|2275.48|2290.1|2275.3|7
1738476880000|2025-02-02 06:14:40|2290.07|2275.27|2289.65|2274.85|2290.07|2275.27|2289.41|2274.61|9
1738476890000|2025-02-02 06:14:50|2289.64|2274.84|2287.16|2272.36|2289.64|2274.84|2287.16|2272.36|14
1738476900000|2025-02-02 06:15:00|2287.12|2272.32|2286.65|2271.85|2287.12|2272.32|2286.25|2271.45|18
1738476910000|2025-02-02 06:15:10|2286.67|2271.87|2287.18|2272.38|2287.21|2272.41|2286.67|2271.87|16
1738476920000|2025-02-02 06:15:20|2287.22|2272.42|2286.9|2272.1|2287.7|2272.9|2286.9|2272.1|8
1738476930000|2025-02-02 06:15:30|2287.15|2272.35|2286.9|2272.1|2287.15|2272.35|2286.65|2271.85|4
1738476940000|2025-02-02 06:15:40|2286.65|2271.85|2287.14|2272.34|2287.74|2272.94|2286.65|2271.85|12
1738476950000|2025-02-02 06:15:50|2287.16|2272.36|2287.42|2272.62|2287.42|2272.62|2286.1|2271.3|19
1738476960000|2025-02-02 06:16:00|2287.53|2272.73|2286.89|2272.09|2288.12|2273.32|2286.86|2272.06|19
1738476970000|2025-02-02 06:16:10|2286.47|2271.67|2287.55|2272.75|2288.5|2273.7|2286.47|2271.67|25
1738476980000|2025-02-02 06:16:20|2287.52|2272.72|2286.39|2271.59|2287.52|2272.72|2286.39|2271.59|12
1738476990000|2025-02-02 06:16:30|2286.36|2271.56|2285.52|2270.72|2286.7|2271.9|2285.52|2270.72|15
1738477000000|2025-02-02 06:16:40|2285.23|2270.43|2285.38|2270.58|2285.72|2270.92|2285.23|2270.43|15
1738477010000|2025-02-02 06:16:50|2285.15|2270.35|2284.7|2269.9|2285.64|2270.84|2284.48|2269.68|19
1738477020000|2025-02-02 06:17:00|2284.66|2269.86|2284.66|2269.86|2285.67|2270.87|2284.6|2269.8|25
1738477030000|2025-02-02 06:17:10|2284.47|2269.67|2285.34|2270.54|2285.45|2270.65|2284.2|2269.4|19
1738477040000|2025-02-02 06:17:20|2285.32|2270.52|2287.18|2272.38|2287.18|2272.38|2285.09|2270.29|23
1738477050000|2025-02-02 06:17:30|2287.19|2272.39|2287.47|2272.67|2288.37|2273.57|2287.19|2272.39|19
1738477060000|2025-02-02 06:17:40|2287.45|2272.65|2287.05|2272.25|2287.45|2272.65|2286.2|2271.4|17
1738477070000|2025-02-02 06:17:50|2287.03|2272.23|2286.68|2271.88|2287.03|2272.23|2286.12|2271.32|16
1738477080000|2025-02-02 06:18:00|2286.25|2271.45|2282.23|2267.43|2286.25|2271.45|2282.23|2267.43|17
1738477090000|2025-02-02 06:18:10|2282.19|2267.39|2283.48|2268.68|2283.68|2268.88|2282.19|2267.39|25
1738477100000|2025-02-02 06:18:20|2283.66|2268.86|2283.43|2268.63|2283.68|2268.88|2283.4|2268.6|13
1738477110000|2025-02-02 06:18:30|2283.45|2268.65|2282.2|2267.4|2283.52|2268.72|2282.2|2267.4|9
1738477120000|2025-02-02 06:18:40|2282.4|2267.6|2281.65|2266.85|2282.4|2267.6|2281.65|2266.85|3
1738477130000|2025-02-02 06:18:50|2281.9|2267.1|2282.15|2267.35|2282.15|2267.35|2281.65|2266.85|6
1738477140000|2025-02-02 06:19:00|2282.14|2267.34|2281.69|2266.89|2282.42|2267.62|2281.47|2266.67|20
1738477150000|2025-02-02 06:19:10|2281.7|2266.9|2282.71|2267.91|2283.37|2268.57|2281.7|2266.9|16
1738477160000|2025-02-02 06:19:20|2282.69|2267.89|2284.45|2269.65|2284.45|2269.65|2282.69|2267.89|22
1738477170000|2025-02-02 06:19:30|2284.47|2269.67|2283.35|2268.55|2284.47|2269.67|2283.09|2268.29|19
1738477180000|2025-02-02 06:19:40|2283.32|2268.52|2283.35|2268.55|2283.35|2268.55|2283.05|2268.25|9
1738477190000|2025-02-02 06:19:50|2283.66|2268.86|2284.66|2269.86|2284.68|2269.88|2283.66|2268.86|12
1738477200000|2025-02-02 06:20:00|2284.68|2269.88|2287.66|2272.86|2287.68|2272.88|2284.68|2269.88|19
1738477210000|2025-02-02 06:20:10|2287.67|2272.87|2288.61|2273.81|2288.67|2273.87|2287.67|2272.87|25
1738477220000|2025-02-02 06:20:20|2288.4|2273.6|2287.65|2272.85|2288.42|2273.62|2287.36|2272.56|24
1738477230000|2025-02-02 06:20:30|2287.61|2272.81|2290.35|2275.55|2290.35|2275.55|2287.61|2272.81|19
1738477240000|2025-02-02 06:20:40|2290.37|2275.57|2291.8|2277|2291.8|2277|2290.37|2275.57|23
1738477250000|2025-02-02 06:20:50|2292.32|2277.52|2292.92|2278.12|2293.61|2278.81|2292.27|2277.47|21
1738477260000|2025-02-02 06:21:00|2292.78|2277.98|2292.21|2277.41|2292.78|2277.98|2291.55|2276.75|23
1738477270000|2025-02-02 06:21:10|2292.37|2277.57|2291.83|2277.03|2292.37|2277.57|2291.5|2276.7|20
1738477280000|2025-02-02 06:21:20|2292.15|2277.35|2290.49|2275.69|2292.33|2277.53|2290.4|2275.6|20
1738477290000|2025-02-02 06:21:30|2290.5|2275.7|2292.38|2277.58|2292.4|2277.6|2290.5|2275.7|21
1738477300000|2025-02-02 06:21:40|2292.32|2277.52|2292.93|2278.13|2292.93|2278.13|2292.19|2277.39|13
1738477310000|2025-02-02 06:21:50|2292.94|2278.14|2294.06|2279.26|2294.27|2279.47|2292.94|2278.14|14
1738477320000|2025-02-02 06:22:00|2293.65|2278.85|2293.9|2279.1|2294.4|2279.6|2293.65|2278.85|4
1738477330000|2025-02-02 06:22:10|2293.65|2278.85|2296.27|2281.47|2296.27|2281.47|2293.65|2278.85|8
1738477340000|2025-02-02 06:22:20|2296.28|2281.48|2295.3|2280.5|2296.33|2281.53|2295|2280.2|20
1738477350000|2025-02-02 06:22:30|2295.2|2280.4|2295.35|2280.55|2295.35|2280.55|2294.98|2280.18|19
1738477360000|2025-02-02 06:22:40|2295.29|2280.49|2295.67|2280.87|2295.67|2280.87|2295.29|2280.49|9
1738477370000|2025-02-02 06:22:50|2296.09|2281.29|2296.28|2281.48|2296.33|2281.53|2296.09|2281.29|6
1738477380000|2025-02-02 06:23:00|2296.25|2281.45|2296.38|2281.58|2296.38|2281.58|2296.25|2281.45|9
1738477390000|2025-02-02 06:23:10|2296.35|2281.55|2296.17|2281.37|2296.88|2282.08|2296.17|2281.37|12
1738477400000|2025-02-02 06:23:20|2296.19|2281.39|2296.89|2282.09|2296.89|2282.09|2296.19|2281.39|10
1738477410000|2025-02-02 06:23:30|2296.78|2281.98|2296.06|2281.26|2296.78|2281.98|2296.04|2281.24|9
1738477420000|2025-02-02 06:23:40|2296.04|2281.24|2295.17|2280.37|2296.06|2281.26|2294.99|2280.19|17
1738477430000|2025-02-02 06:23:50|2295.05|2280.25|2294.51|2279.71|2295.05|2280.25|2294.48|2279.68|8
1738477440000|2025-02-02 06:24:00|2294.49|2279.69|2294.25|2279.45|2294.49|2279.69|2293.8|2279|17
1738477450000|2025-02-02 06:24:10|2294.12|2279.32|2293.79|2278.99|2294.12|2279.32|2293.74|2278.94|6
1738477460000|2025-02-02 06:24:20|2293.72|2278.92|2293.35|2278.55|2294.27|2279.47|2293.08|2278.28|21
1738477470000|2025-02-02 06:24:30|2293.53|2278.73|2293.9|2279.1|2294.01|2279.21|2293.5|2278.7|9
1738477480000|2025-02-02 06:24:40|2293.91|2279.11|2293.91|2279.11|2293.91|2279.11|2293.91|2279.11|1
1738477490000|2025-02-02 06:24:50|2294.11|2279.31|2293.94|2279.14|2294.12|2279.32|2293.94|2279.14|8
1738477500000|2025-02-02 06:25:00|2294.09|2279.29|2293.97|2279.17|2294.09|2279.29|2293.47|2278.67|16
1738477510000|2025-02-02 06:25:10|2294.32|2279.52|2293.65|2278.85|2294.32|2279.52|2293.65|2278.85|13
1738477520000|2025-02-02 06:25:20|2293.15|2278.35|2292.98|2278.18|2293.48|2278.68|2292.98|2278.18|5
1738477530000|2025-02-02 06:25:30|2293.09|2278.29|2293.51|2278.71|2293.51|2278.71|2292.87|2278.07|13
1738477540000|2025-02-02 06:25:40|2293.55|2278.75|2296.15|2281.35|2296.3|2281.5|2293.55|2278.75|31
1738477550000|2025-02-02 06:25:50|2296.17|2281.37|2296.27|2281.47|2296.32|2281.52|2296.17|2281.37|11
1738477560000|2025-02-02 06:26:00|2296.29|2281.49|2296.25|2281.45|2296.29|2281.49|2295.02|2280.22|21
1738477570000|2025-02-02 06:26:10|2296.27|2281.47|2290.8|2276|2296.27|2281.47|2290.8|2276|29
1738477580000|2025-02-02 06:26:20|2290.76|2275.96|2290.59|2275.79|2290.84|2276.04|2290.17|2275.37|22
1738477590000|2025-02-02 06:26:30|2290.58|2275.78|2289.2|2274.4|2290.58|2275.78|2289.08|2274.28|19
1738477600000|2025-02-02 06:26:40|2289.08|2274.28|2289.22|2274.42|2289.22|2274.42|2288.44|2273.64|18
1738477610000|2025-02-02 06:26:50|2289.25|2274.45|2290.89|2276.09|2291.17|2276.37|2289.25|2274.45|21
1738477620000|2025-02-02 06:27:00|2290.9|2276.1|2291.12|2276.32|2291.19|2276.39|2290.9|2276.1|6
1738477630000|2025-02-02 06:27:10|2291.03|2276.23|2291.45|2276.65|2291.55|2276.75|2291.03|2276.23|13
1738477640000|2025-02-02 06:27:20|2291.31|2276.51|2291.37|2276.57|2291.45|2276.65|2291.23|2276.43|7
1738477650000|2025-02-02 06:27:30|2291.4|2276.6|2291.5|2276.7|2291.95|2277.15|2291.26|2276.46|14
1738477660000|2025-02-02 06:27:40|2291.45|2276.65|2291.4|2276.6|2291.52|2276.72|2291.37|2276.57|5
1738477670000|2025-02-02 06:27:50|2291.57|2276.77|2292.17|2277.37|2292.24|2277.44|2291.57|2276.77|5
1738477680000|2025-02-02 06:28:00|2292.18|2277.38|2293.17|2278.37|2293.19|2278.39|2292.18|2277.38|12
1738477690000|2025-02-02 06:28:10|2292.95|2278.15|2291.95|2277.15|2292.97|2278.17|2291.95|2277.15|13
1738477700000|2025-02-02 06:28:20|2292.07|2277.27|2292.97|2278.17|2293.75|2278.95|2292.07|2277.27|13
1738477710000|2025-02-02 06:28:30|2293.19|2278.39|2292.4|2277.6|2293.19|2278.39|2292.4|2277.6|5
1738477720000|2025-02-02 06:28:40|2292.15|2277.35|2292.4|2277.6|2292.4|2277.6|2291.65|2276.85|5
1738477730000|2025-02-02 06:28:50|2292.38|2277.58|2292.38|2277.58|2292.38|2277.58|2292.11|2277.31|9
1738477740000|2025-02-02 06:29:00|2292.58|2277.78|2293.1|2278.3|2293.12|2278.32|2292.35|2277.55|10
1738477750000|2025-02-02 06:29:10|2293.07|2278.27|2293.2|2278.4|2293.2|2278.4|2293.07|2278.27|7
1738477760000|2025-02-02 06:29:20|2293.18|2278.38|2294.11|2279.31|2294.56|2279.76|2293.18|2278.38|12
1738477770000|2025-02-02 06:29:30|2294.05|2279.25|2293.58|2278.78|2294.05|2279.25|2293.15|2278.35|11
1738477780000|2025-02-02 06:29:40|2293.56|2278.76|2294|2279.2|2294.01|2279.21|2293.01|2278.21|18
1738477790000|2025-02-02 06:29:50|2293.99|2279.19|2294.15|2279.35|2294.15|2279.35|2293.99|2279.19|3
1738477800000|2025-02-02 06:30:00|2294.18|2279.38|2293.86|2279.06|2294.4|2279.6|2293.86|2279.06|7
1738477810000|2025-02-02 06:30:10|2293.46|2278.66|2293.42|2278.62|2293.46|2278.66|2292.95|2278.15|15
1738477820000|2025-02-02 06:30:20|2293.25|2278.45|2293.05|2278.25|2293.25|2278.45|2292.33|2277.53|18
1738477830000|2025-02-02 06:30:30|2293.08|2278.28|2292.96|2278.16|2293.27|2278.47|2292.86|2278.06|11
1738477840000|2025-02-02 06:30:40|2293.12|2278.32|2293.14|2278.34|2293.7|2278.9|2292.3|2277.5|20
1738477850000|2025-02-02 06:30:50|2292.96|2278.16|2292.05|2277.25|2293.05|2278.25|2292.05|2277.25|14
1738477860000|2025-02-02 06:31:00|2292.03|2277.23|2292.43|2277.63|2292.87|2278.07|2291.35|2276.55|20
1738477870000|2025-02-02 06:31:10|2292.4|2277.6|2293.82|2279.02|2293.95|2279.15|2292.4|2277.6|18
1738477880000|2025-02-02 06:31:20|2293.75|2278.95|2293.23|2278.43|2293.75|2278.95|2292.94|2278.14|9
1738477890000|2025-02-02 06:31:30|2293.47|2278.67|2294.77|2279.97|2294.77|2279.97|2293.47|2278.67|13
1738477900000|2025-02-02 06:31:40|2294.18|2279.38|2292.65|2277.85|2294.35|2279.55|2292.65|2277.85|14
1738477910000|2025-02-02 06:31:50|2292.9|2278.1|2292.65|2277.85|2293.15|2278.35|2292.65|2277.85|6
1738477920000|2025-02-02 06:32:00|2292.15|2277.35|2293.17|2278.37|2293.17|2278.37|2291.4|2276.6|11
1738477930000|2025-02-02 06:32:10|2293.2|2278.4|2293.5|2278.7|2293.58|2278.78|2293.15|2278.35|20
1738477940000|2025-02-02 06:32:20|2293.48|2278.68|2292.37|2277.57|2293.5|2278.7|2292.37|2277.57|12
1738477950000|2025-02-02 06:32:30|2292.3|2277.5|2292.03|2277.23|2292.3|2277.5|2291.88|2277.08|18
1738477960000|2025-02-02 06:32:40|2292.07|2277.27|2294.28|2279.48|2294.52|2279.72|2292.05|2277.25|27
1738477970000|2025-02-02 06:32:50|2294.52|2279.72|2293.24|2278.44|2294.52|2279.72|2292.28|2277.48|25
1738477980000|2025-02-02 06:33:00|2293.12|2278.32|2290.21|2275.41|2293.12|2278.32|2290.21|2275.41|31
1738477990000|2025-02-02 06:33:10|2289.95|2275.15|2288.32|2273.52|2289.95|2275.15|2287.7|2272.9|24
1738478000000|2025-02-02 06:33:20|2288.3|2273.5|2288.55|2273.75|2288.55|2273.75|2287.55|2272.75|19
1738478010000|2025-02-02 06:33:30|2288.57|2273.77|2287.14|2272.34|2289.11|2274.31|2287.14|2272.34|14
1738478020000|2025-02-02 06:33:40|2287.34|2272.54|2287.08|2272.28|2287.34|2272.54|2286.25|2271.45|23
1738478030000|2025-02-02 06:33:50|2286.57|2271.77|2287.05|2272.25|2287.07|2272.27|2286.08|2271.28|25
1738478040000|2025-02-02 06:34:00|2287.07|2272.27|2287.1|2272.3|2287.27|2272.47|2287.05|2272.25|14
1738478050000|2025-02-02 06:34:10|2287.51|2272.71|2288.94|2274.14|2288.94|2274.14|2287.51|2272.71|23
1738478060000|2025-02-02 06:34:20|2289.64|2274.84|2289.15|2274.35|2290.05|2275.25|2288.2|2273.4|23
1738478070000|2025-02-02 06:34:30|2289.16|2274.36|2290.27|2275.47|2290.27|2275.47|2289.16|2274.36|14
1738478080000|2025-02-02 06:34:40|2290.29|2275.49|2290.1|2275.3|2290.93|2276.13|2290.1|2275.3|9
1738478090000|2025-02-02 06:34:50|2290.15|2275.35|2290.04|2275.24|2290.15|2275.35|2289.36|2274.56|21
1738478100000|2025-02-02 06:35:00|2290.03|2275.23|2286.65|2271.85|2290.03|2275.23|2286.15|2271.35|15
1738478110000|2025-02-02 06:35:10|2286.15|2271.35|2286.04|2271.24|2286.65|2271.85|2285.65|2270.85|5
1738478120000|2025-02-02 06:35:20|2286.03|2271.23|2285.1|2270.3|2286.03|2271.23|2285.01|2270.21|26
1738478130000|2025-02-02 06:35:30|2285.12|2270.32|2286.45|2271.65|2286.45|2271.65|2285.1|2270.3|13
1738478140000|2025-02-02 06:35:40|2286.43|2271.63|2286.88|2272.08|2287.59|2272.79|2286.43|2271.63|12
1738478150000|2025-02-02 06:35:50|2287.03|2272.23|2286.05|2271.25|2287.03|2272.23|2285.97|2271.17|13
1738478160000|2025-02-02 06:36:00|2286.13|2271.33|2284.34|2269.54|2286.13|2271.33|2284.32|2269.52|23
1738478170000|2025-02-02 06:36:10|2284.35|2269.55|2284.58|2269.78|2284.59|2269.79|2284.2|2269.4|9
1738478180000|2025-02-02 06:36:20|2284.56|2269.76|2284.47|2269.67|2284.56|2269.76|2284.47|2269.67|4
1738478190000|2025-02-02 06:36:30|2284.55|2269.75|2284.41|2269.61|2285.3|2270.5|2284.29|2269.49|26
1738478200000|2025-02-02 06:36:40|2284.43|2269.63|2283.05|2268.25|2284.43|2269.63|2282.93|2268.13|20
1738478210000|2025-02-02 06:36:50|2283.07|2268.27|2282.08|2267.28|2283.07|2268.27|2281.92|2267.12|18
1738478220000|2025-02-02 06:37:00|2282.06|2267.26|2282.34|2267.54|2282.34|2267.54|2281.53|2266.73|15
1738478230000|2025-02-02 06:37:10|2282.3|2267.5|2282.36|2267.56|2282.37|2267.57|2281.85|2267.05|17
1738478240000|2025-02-02 06:37:20|2282.39|2267.59|2281.87|2267.07|2282.84|2268.04|2281.11|2266.31|21
1738478250000|2025-02-02 06:37:30|2281.93|2267.13|2281.93|2267.13|2282.22|2267.42|2281.71|2266.91|12
1738478260000|2025-02-02 06:37:40|2282.03|2267.23|2281.64|2266.84|2282.04|2267.24|2281.63|2266.83|12
1738478270000|2025-02-02 06:37:50|2281.65|2266.85|2282.07|2267.27|2282.12|2267.32|2281.65|2266.85|7
1738478280000|2025-02-02 06:38:00|2281.64|2266.84|2281.35|2266.55|2281.64|2266.84|2281.35|2266.55|6
1738478290000|2025-02-02 06:38:10|2281.37|2266.57|2280.15|2265.35|2281.37|2266.57|2280.15|2265.35|19
1738478300000|2025-02-02 06:38:20|2279.9|2265.1|2279.9|2265.1|2279.9|2265.1|2279.9|2265.1|1
1738478310000|2025-02-02 06:38:30|2280.45|2265.65|2280.45|2265.65|2280.45|2265.65|2280.45|2265.65|1
1738478320000|2025-02-02 06:38:40|2280.68|2265.88|2281.26|2266.46|2281.54|2266.74|2280.68|2265.88|19
1738478330000|2025-02-02 06:38:50|2281.31|2266.51|2280.67|2265.87|2281.31|2266.51|2280.39|2265.59|12
1738478340000|2025-02-02 06:39:00|2280.65|2265.85|2280.54|2265.74|2280.67|2265.87|2280.35|2265.55|9
1738478350000|2025-02-02 06:39:10|2280.56|2265.76|2279.61|2264.81|2280.56|2265.76|2279.53|2264.73|12
1738478360000|2025-02-02 06:39:20|2279.56|2264.76|2280.82|2266.02|2281.5|2266.7|2279.56|2264.76|17
1738478370000|2025-02-02 06:39:30|2280.52|2265.72|2280.1|2265.3|2280.52|2265.72|2280.09|2265.29|12
1738478380000|2025-02-02 06:39:40|2280.12|2265.32|2280.08|2265.28|2280.45|2265.65|2280.08|2265.28|11
1738478390000|2025-02-02 06:39:50|2280.3|2265.5|2280.3|2265.5|2280.3|2265.5|2280.3|2265.5|1
1738478400000|2025-02-02 06:40:00|2280.45|2265.65|2280.47|2265.67|2280.48|2265.68|2280.36|2265.56|8
1738478410000|2025-02-02 06:40:10|2280.07|2265.27|2279.49|2264.69|2280.07|2265.27|2279.4|2264.6|13
1738478420000|2025-02-02 06:40:20|2279.51|2264.71|2278.43|2263.63|2279.51|2264.71|2278.12|2263.32|14
1738478430000|2025-02-02 06:40:30|2278.28|2263.48|2277.53|2262.73|2278.28|2263.48|2277.53|2262.73|15
1738478440000|2025-02-02 06:40:40|2276.95|2262.15|2276.35|2261.55|2277.28|2262.48|2276.35|2261.55|23
1738478450000|2025-02-02 06:40:50|2276.38|2261.58|2277.15|2262.35|2277.15|2262.35|2276.35|2261.55|14
1738478460000|2025-02-02 06:41:00|2277.32|2262.52|2276.99|2262.19|2279.01|2264.21|2276.99|2262.19|23
1738478470000|2025-02-02 06:41:10|2276.91|2262.11|2277.5|2262.7|2277.56|2262.76|2276.91|2262.11|19
1738478480000|2025-02-02 06:41:20|2277.52|2262.72|2278.3|2263.5|2278.48|2263.68|2277.5|2262.7|14
1738478490000|2025-02-02 06:41:30|2278.48|2263.68|2279.15|2264.35|2279.4|2264.6|2278.15|2263.35|7
1738478500000|2025-02-02 06:41:40|2279.4|2264.6|2278.65|2263.85|2280.15|2265.35|2278.65|2263.85|12
1738478510000|2025-02-02 06:41:50|2279.06|2264.26|2278.54|2263.74|2279.06|2264.26|2278.44|2263.64|19
1738478520000|2025-02-02 06:42:00|2278.53|2263.73|2277.22|2262.42|2278.53|2263.73|2277.22|2262.42|20
1738478530000|2025-02-02 06:42:10|2277.32|2262.52|2277.36|2262.56|2277.48|2262.68|2277.14|2262.34|17
1738478540000|2025-02-02 06:42:20|2277.14|2262.34|2277.45|2262.65|2277.45|2262.65|2277.1|2262.3|15
1738478550000|2025-02-02 06:42:30|2277.22|2262.42|2276.49|2261.69|2277.36|2262.56|2276.4|2261.6|16
1738478560000|2025-02-02 06:42:40|2276.89|2262.09|2279.58|2264.78|2279.58|2264.78|2276.89|2262.09|26
1738478570000|2025-02-02 06:42:50|2279.57|2264.77|2278.95|2264.15|2279.57|2264.77|2278.52|2263.72|19
1738478580000|2025-02-02 06:43:00|2279.09|2264.29|2278.55|2263.75|2279.09|2264.29|2278.55|2263.75|4
1738478590000|2025-02-02 06:43:10|2278.44|2263.64|2278.55|2263.75|2278.55|2263.75|2278.35|2263.55|8
1738478600000|2025-02-02 06:43:20|2279.39|2264.59|2279.07|2264.27|2279.55|2264.75|2279.07|2264.27|14
1738478610000|2025-02-02 06:43:30|2279|2264.2|2279.39|2264.59|2279.39|2264.59|2278.97|2264.17|9
1738478620000|2025-02-02 06:43:40|2279.53|2264.73|2279.32|2264.52|2279.53|2264.73|2279.18|2264.38|3
1738478630000|2025-02-02 06:43:50|2279.53|2264.73|2279.53|2264.73|2279.53|2264.73|2279.53|2264.73|1
1738478640000|2025-02-02 06:44:00|2279.49|2264.69|2279.83|2265.03|2279.83|2265.03|2278.51|2263.71|22
1738478650000|2025-02-02 06:44:10|2280.89|2266.09|2280.38|2265.58|2281.28|2266.48|2279.96|2265.16|12
1738478660000|2025-02-02 06:44:20|2280.37|2265.57|2280.36|2265.56|2280.56|2265.76|2280|2265.2|16
1738478670000|2025-02-02 06:44:30|2280.35|2265.55|2281.61|2266.81|2281.61|2266.81|2280.35|2265.55|11
1738478680000|2025-02-02 06:44:40|2281.4|2266.6|2280.64|2265.84|2281.4|2266.6|2280.64|2265.84|8
1738478690000|2025-02-02 06:44:50|2280.15|2265.35|2280.9|2266.1|2280.9|2266.1|2280.15|2265.35|3
1738478700000|2025-02-02 06:45:00|2280.65|2265.85|2280.65|2265.85|2280.65|2265.85|2280.65|2265.85|1
1738478710000|2025-02-02 06:45:10|2281.19|2266.39|2280.5|2265.7|2282.44|2267.64|2280.5|2265.7|27
1738478720000|2025-02-02 06:45:20|2280.39|2265.59|2280.61|2265.81|2281.17|2266.37|2280.34|2265.54|21
1738478730000|2025-02-02 06:45:30|2280.6|2265.8|2280.07|2265.27|2280.7|2265.9|2280.07|2265.27|13
1738478740000|2025-02-02 06:45:40|2280.09|2265.29|2280.45|2265.65|2280.69|2265.89|2280.09|2265.29|16
1738478750000|2025-02-02 06:45:50|2280.07|2265.27|2278.68|2263.88|2280.07|2265.27|2278.68|2263.88|15
1738478760000|2025-02-02 06:46:00|2278.69|2263.89|2279.61|2264.81|2279.61|2264.81|2278.69|2263.89|12
1738478770000|2025-02-02 06:46:10|2279.21|2264.41|2278.22|2263.42|2279.21|2264.41|2278.1|2263.3|18
1738478780000|2025-02-02 06:46:20|2278.08|2263.28|2276.59|2261.79|2278.22|2263.42|2276.59|2261.79|14
1738478790000|2025-02-02 06:46:30|2276.6|2261.8|2276.63|2261.83|2277.48|2262.68|2276.58|2261.78|13
1738478800000|2025-02-02 06:46:40|2276.62|2261.82|2276.15|2261.35|2276.64|2261.84|2276.15|2261.35|10
1738478810000|2025-02-02 06:46:50|2276.14|2261.34|2275.72|2260.92|2276.32|2261.52|2275.72|2260.92|9
1738478820000|2025-02-02 06:47:00|2275.79|2260.99|2275.85|2261.05|2276.6|2261.8|2275.72|2260.92|18
1738478830000|2025-02-02 06:47:10|2275.83|2261.03|2275.88|2261.08|2275.91|2261.11|2275.73|2260.93|17
1738478840000|2025-02-02 06:47:20|2275.9|2261.1|2275.1|2260.3|2275.9|2261.1|2275.1|2260.3|28
1738478850000|2025-02-02 06:47:30|2275.12|2260.32|2274.58|2259.78|2275.12|2260.32|2274.58|2259.78|16
1738478860000|2025-02-02 06:47:40|2274.62|2259.82|2274.6|2259.8|2274.62|2259.82|2274.42|2259.62|6
1738478870000|2025-02-02 06:47:50|2274.59|2259.79|2274.47|2259.67|2274.59|2259.79|2274.34|2259.54|9
1738478880000|2025-02-02 06:48:00|2274.61|2259.81|2273.4|2258.6|2274.64|2259.84|2273.4|2258.6|14
1738478890000|2025-02-02 06:48:10|2272.9|2258.1|2271.9|2257.1|2272.9|2258.1|2271.9|2257.1|3
1738478900000|2025-02-02 06:48:20|2271.4|2256.6|2272.56|2257.76|2272.56|2257.76|2271.4|2256.6|5
1738478910000|2025-02-02 06:48:30|2272.57|2257.77|2272.6|2257.8|2272.62|2257.82|2272.57|2257.77|7
1738478920000|2025-02-02 06:48:40|2272.58|2257.78|2272.53|2257.73|2272.59|2257.79|2271.88|2257.08|14
1738478930000|2025-02-02 06:48:50|2272.55|2257.75|2272.61|2257.81|2272.66|2257.86|2272.55|2257.75|15
1738478940000|2025-02-02 06:49:00|2272.62|2257.82|2272.62|2257.82|2273.51|2258.71|2272.46|2257.66|17
1738478950000|2025-02-02 06:49:10|2272.87|2258.07|2273.55|2258.75|2273.55|2258.75|2272.53|2257.73|16
1738478960000|2025-02-02 06:49:20|2273.59|2258.79|2273.95|2259.15|2274.65|2259.85|2273.59|2258.79|21
1738478970000|2025-02-02 06:49:30|2274.85|2260.05|2275.35|2260.55|2275.64|2260.84|2274.85|2260.05|18
1738478980000|2025-02-02 06:49:40|2275.3|2260.5|2275.7|2260.9|2275.7|2260.9|2274.64|2259.84|20
1738478990000|2025-02-02 06:49:50|2276.52|2261.72|2276.58|2261.78|2276.66|2261.86|2276.49|2261.69|16
1738479000000|2025-02-02 06:50:00|2276.53|2261.73|2275.35|2260.55|2276.53|2261.73|2274.54|2259.74|19
1738479010000|2025-02-02 06:50:10|2275.5|2260.7|2273.53|2258.73|2275.5|2260.7|2273.53|2258.73|21
1738479020000|2025-02-02 06:50:20|2273.3|2258.5|2273.56|2258.76|2273.61|2258.81|2273.12|2258.32|18
1738479030000|2025-02-02 06:50:30|2273.58|2258.78|2272.63|2257.83|2273.58|2258.78|2272.62|2257.82|10
1738479040000|2025-02-02 06:50:40|2272.55|2257.75|2272.3|2257.5|2272.55|2257.75|2272.27|2257.47|4
1738479050000|2025-02-02 06:50:50|2272.32|2257.52|2273.55|2258.75|2273.55|2258.75|2272.32|2257.52|11
1738479060000|2025-02-02 06:51:00|2273.54|2258.74|2274.59|2259.79|2274.59|2259.79|2273.47|2258.67|21
1738479070000|2025-02-02 06:51:10|2274.58|2259.78|2272.98|2258.18|2274.58|2259.78|2272.98|2258.18|10
1738479080000|2025-02-02 06:51:20|2272.63|2257.83|2272.15|2257.35|2272.63|2257.83|2272.15|2257.35|4
1738479090000|2025-02-02 06:51:30|2272.4|2257.6|2273.5|2258.7|2273.5|2258.7|2272.4|2257.6|2
1738479100000|2025-02-02 06:51:40|2273.53|2258.73|2274.45|2259.65|2274.45|2259.65|2273.53|2258.73|13
1738479110000|2025-02-02 06:51:50|2274.24|2259.44|2274.63|2259.83|2274.64|2259.84|2274.24|2259.44|21
1738479120000|2025-02-02 06:52:00|2274.61|2259.81|2274.75|2259.95|2274.75|2259.95|2274.61|2259.81|6
1738479130000|2025-02-02 06:52:10|2274.74|2259.94|2276.56|2261.76|2276.56|2261.76|2274.61|2259.81|20
1738479140000|2025-02-02 06:52:20|2276.58|2261.78|2277.65|2262.85|2277.67|2262.87|2276.58|2261.78|12
1738479150000|2025-02-02 06:52:30|2277.69|2262.89|2279.56|2264.76|2279.56|2264.76|2277.5|2262.7|20
1738479160000|2025-02-02 06:52:40|2279.57|2264.77|2279.25|2264.45|2279.66|2264.86|2279.23|2264.43|14
1738479170000|2025-02-02 06:52:50|2279.26|2264.46|2279.61|2264.81|2279.61|2264.81|2279.26|2264.46|10
1738479180000|2025-02-02 06:53:00|2279.62|2264.82|2278.44|2263.64|2279.65|2264.85|2278.37|2263.57|23
1738479190000|2025-02-02 06:53:10|2278.28|2263.48|2278.63|2263.83|2279.25|2264.45|2277.7|2262.9|20
1738479200000|2025-02-02 06:53:20|2278.64|2263.84|2278.63|2263.83|2278.64|2263.84|2278.63|2263.83|2
1738479210000|2025-02-02 06:53:30|2278.53|2263.73|2277.63|2262.83|2278.54|2263.74|2277.29|2262.49|17
1738479220000|2025-02-02 06:53:40|2277.65|2262.85|2278.66|2263.86|2278.66|2263.86|2277.65|2262.85|11
1738479230000|2025-02-02 06:53:50|2278.89|2264.09|2278.66|2263.86|2278.89|2264.09|2278.66|2263.86|7
1738479240000|2025-02-02 06:54:00|2278.65|2263.85|2278.54|2263.74|2278.65|2263.85|2278.51|2263.71|5
1738479250000|2025-02-02 06:54:10|2278.53|2263.73|2279.48|2264.68|2279.5|2264.7|2278.53|2263.73|10
1738479260000|2025-02-02 06:54:20|2279.52|2264.72|2279.48|2264.68|2279.52|2264.72|2278.59|2263.79|11
1738479270000|2025-02-02 06:54:30|2279.5|2264.7|2279.55|2264.75|2279.56|2264.76|2279.48|2264.68|5
1738479280000|2025-02-02 06:54:40|2279.15|2264.35|2279.15|2264.35|2279.15|2264.35|2279.15|2264.35|1
1738479290000|2025-02-02 06:54:50|2278.65|2263.85|2278.15|2263.35|2278.65|2263.85|2278.15|2263.35|2
1738479300000|2025-02-02 06:55:00|2278.56|2263.76|2278.61|2263.81|2278.65|2263.85|2278.55|2263.75|7
1738479310000|2025-02-02 06:55:10|2278.44|2263.64|2278.61|2263.81|2278.61|2263.81|2278.22|2263.42|14
1738479320000|2025-02-02 06:55:20|2278.6|2263.8|2278.59|2263.79|2278.61|2263.81|2278.59|2263.79|3
1738479330000|2025-02-02 06:55:30|2278.61|2263.81|2278.6|2263.8|2279.53|2264.73|2278.49|2263.69|19
1738479340000|2025-02-02 06:55:40|2278.59|2263.79|2277.22|2262.42|2278.59|2263.79|2277.22|2262.42|14
1738479350000|2025-02-02 06:55:50|2277.23|2262.43|2277.62|2262.82|2277.66|2262.86|2277.23|2262.43|13
1738479360000|2025-02-02 06:56:00|2277.61|2262.81|2276.61|2261.81|2277.61|2262.81|2276.28|2261.48|19
1738479370000|2025-02-02 06:56:10|2276.4|2261.6|2276.54|2261.74|2276.55|2261.75|2276.07|2261.27|10
1738479380000|2025-02-02 06:56:20|2276.32|2261.52|2274.7|2259.9|2276.54|2261.74|2274.67|2259.87|15
1738479390000|2025-02-02 06:56:30|2274.68|2259.88|2274.72|2259.92|2275.41|2260.61|2274.67|2259.87|13
1738479400000|2025-02-02 06:56:40|2274.73|2259.93|2275.63|2260.83|2275.63|2260.83|2274.71|2259.91|12
1738479410000|2025-02-02 06:56:50|2275.61|2260.81|2276.4|2261.6|2276.41|2261.61|2275.61|2260.81|5
1738479420000|2025-02-02 06:57:00|2276.09|2261.29|2275.43|2260.63|2276.09|2261.29|2275.09|2260.29|14
1738479430000|2025-02-02 06:57:10|2275.34|2260.54|2275.62|2260.82|2275.62|2260.82|2275.34|2260.54|5
1738479440000|2025-02-02 06:57:20|2275.65|2260.85|2276.57|2261.77|2276.62|2261.82|2275.65|2260.85|16
1738479450000|2025-02-02 06:57:30|2276.55|2261.75|2276.63|2261.83|2276.63|2261.83|2276.44|2261.64|13
1738479460000|2025-02-02 06:57:40|2276.62|2261.82|2276.53|2261.73|2276.62|2261.82|2276.37|2261.57|10
1738479470000|2025-02-02 06:57:50|2275.97|2261.17|2275.9|2261.1|2276.56|2261.76|2275.58|2260.78|15
1738479480000|2025-02-02 06:58:00|2275.65|2260.85|2275.15|2260.35|2275.65|2260.85|2275.15|2260.35|2
1738479490000|2025-02-02 06:58:10|2275.41|2260.61|2275.58|2260.78|2275.59|2260.79|2275.39|2260.59|6
1738479510000|2025-02-02 06:58:30|2275.19|2260.39|2275.18|2260.38|2275.4|2260.6|2275.18|2260.38|4
1738479520000|2025-02-02 06:58:40|2275.08|2260.28|2272.62|2257.82|2275.08|2260.28|2272.62|2257.82|19
1738479530000|2025-02-02 06:58:50|2272.61|2257.81|2272.69|2257.89|2272.7|2257.9|2272.34|2257.54|17
1738479540000|2025-02-02 06:59:00|2273.18|2258.38|2274.15|2259.35|2274.34|2259.54|2273.18|2258.38|14
1738479550000|2025-02-02 06:59:10|2274.3|2259.5|2274.65|2259.85|2274.89|2260.09|2274.3|2259.5|12
1738479560000|2025-02-02 06:59:20|2274.63|2259.83|2275.61|2260.81|2275.61|2260.81|2274.63|2259.83|11
1738479570000|2025-02-02 06:59:30|2275.62|2260.82|2275.6|2260.8|2276.56|2261.76|2275.59|2260.79|16
1738479580000|2025-02-02 06:59:40|2275.63|2260.83|2276.57|2261.77|2276.59|2261.79|2275.6|2260.8|9
1738479590000|2025-02-02 06:59:50|2276.56|2261.76|2276.56|2261.76|2276.56|2261.76|2276.56|2261.76|1
1738479600000|2025-02-02 07:00:00|2276.6|2261.8|2276.63|2261.83|2276.63|2261.83|2276.51|2261.71|4
1738479610000|2025-02-02 07:00:10|2276.88|2262.08|2276.7|2261.9|2276.9|2262.1|2276.7|2261.9|5
1738479620000|2025-02-02 07:00:20|2276.69|2261.89|2276.65|2261.85|2276.69|2261.89|2276.52|2261.72|6
1738479630000|2025-02-02 07:00:30|2276.63|2261.83|2275.56|2260.76|2276.63|2261.83|2275.51|2260.71|22
1738479640000|2025-02-02 07:00:40|2275.53|2260.73|2274.42|2259.62|2275.53|2260.73|2274.12|2259.32|13
1738479650000|2025-02-02 07:00:50|2274.4|2259.6|2273.4|2258.6|2274.42|2259.62|2273.38|2258.58|12
1738479660000|2025-02-02 07:01:00|2273.58|2258.78|2273.51|2258.71|2274.53|2259.73|2273.4|2258.6|27
1738479670000|2025-02-02 07:01:10|2273.56|2258.76|2274.15|2259.35|2274.15|2259.35|2273.4|2258.6|13
1738479680000|2025-02-02 07:01:20|2273.9|2259.1|2274.88|2260.08|2274.88|2260.08|2273.9|2259.1|14
1738479690000|2025-02-02 07:01:30|2274.66|2259.86|2275.59|2260.79|2275.61|2260.81|2274.66|2259.86|20
1738479700000|2025-02-02 07:01:40|2275.61|2260.81|2274.61|2259.81|2275.61|2260.81|2273.58|2258.78|17
1738479710000|2025-02-02 07:01:50|2274.63|2259.83|2274.18|2259.38|2274.65|2259.85|2273.66|2258.86|18
1738479720000|2025-02-02 07:02:00|2274.15|2259.35|2274.58|2259.78|2275.56|2260.76|2274.15|2259.35|14
1738479730000|2025-02-02 07:02:10|2274.35|2259.55|2274.58|2259.78|2274.6|2259.8|2274.3|2259.5|9
1738479740000|2025-02-02 07:02:20|2274.4|2259.6|2272.29|2257.49|2274.4|2259.6|2272.29|2257.49|15
1738479750000|2025-02-02 07:02:30|2272.48|2257.68|2272.55|2257.75|2272.91|2258.11|2272.48|2257.68|11
1738479760000|2025-02-02 07:02:40|2272.52|2257.72|2273.57|2258.77|2273.57|2258.77|2271.87|2257.07|22
1738479770000|2025-02-02 07:02:50|2273.39|2258.59|2273.39|2258.59|2273.39|2258.59|2273.18|2258.38|9
1738479780000|2025-02-02 07:03:00|2273.56|2258.76|2272.52|2257.72|2273.56|2258.76|2272.52|2257.72|6
1738479790000|2025-02-02 07:03:10|2272.49|2257.69|2271.25|2256.45|2272.57|2257.77|2271.25|2256.45|18
1738479800000|2025-02-02 07:03:20|2271.48|2256.68|2272.07|2257.27|2272.07|2257.27|2271.48|2256.68|13
1738479810000|2025-02-02 07:03:30|2272.3|2257.5|2272.44|2257.64|2272.44|2257.64|2272.3|2257.5|8
1738479820000|2025-02-02 07:03:40|2272.55|2257.75|2272.56|2257.76|2272.56|2257.76|2272.54|2257.74|3
1738479830000|2025-02-02 07:03:50|2272.73|2257.93|2274.58|2259.78|2274.58|2259.78|2272.59|2257.79|18
1738479840000|2025-02-02 07:04:00|2274.39|2259.59|2272.52|2257.72|2274.39|2259.59|2272.52|2257.72|18
1738479850000|2025-02-02 07:04:10|2272.46|2257.66|2272.59|2257.79|2272.59|2257.79|2271.58|2256.78|15
1738479860000|2025-02-02 07:04:20|2272.6|2257.8|2270.65|2255.85|2272.65|2257.85|2270.65|2255.85|11
1738479870000|2025-02-02 07:04:30|2270.9|2256.1|2270.15|2255.35|2271.15|2256.35|2270.15|2255.35|13
1738479880000|2025-02-02 07:04:40|2269.9|2255.1|2270.5|2255.7|2270.53|2255.73|2268.9|2254.1|11
1738479890000|2025-02-02 07:04:50|2270.55|2255.75|2269.65|2254.85|2270.55|2255.75|2269.58|2254.78|9
1738479900000|2025-02-02 07:05:00|2269.67|2254.87|2269.63|2254.83|2269.68|2254.88|2269.5|2254.7|10
1738479910000|2025-02-02 07:05:10|2269.73|2254.93|2270.6|2255.8|2270.61|2255.81|2269.73|2254.93|17
1738479920000|2025-02-02 07:05:20|2270.56|2255.76|2270.47|2255.67|2270.63|2255.83|2270.05|2255.25|13
1738479930000|2025-02-02 07:05:30|2270.4|2255.6|2268.77|2253.97|2270.4|2255.6|2268.48|2253.68|24
1738479940000|2025-02-02 07:05:40|2268.69|2253.89|2267.63|2252.83|2268.69|2253.89|2267.63|2252.83|20
1738479950000|2025-02-02 07:05:50|2267.64|2252.84|2266.53|2251.73|2267.69|2252.89|2266.11|2251.31|22
1738479960000|2025-02-02 07:06:00|2265.95|2251.15|2265.66|2250.86|2265.95|2251.15|2264.62|2249.82|27
1738479970000|2025-02-02 07:06:10|2265.71|2250.91|2266.42|2251.62|2267.6|2252.8|2265.71|2250.91|17
1738479980000|2025-02-02 07:06:20|2266.63|2251.83|2267.37|2252.57|2267.39|2252.59|2266.48|2251.68|14
1738479990000|2025-02-02 07:06:30|2267.54|2252.74|2269.34|2254.54|2269.55|2254.75|2267.5|2252.7|20
1738480000000|2025-02-02 07:06:40|2269.39|2254.59|2271.25|2256.45|2271.5|2256.7|2269.39|2254.59|20
1738480010000|2025-02-02 07:06:50|2271.27|2256.47|2272.98|2258.18|2272.98|2258.18|2270.71|2255.91|27
1738480020000|2025-02-02 07:07:00|2272.92|2258.12|2270.15|2255.35|2272.92|2258.12|2270.06|2255.26|29
1738480030000|2025-02-02 07:07:10|2270.39|2255.59|2271.93|2257.13|2271.94|2257.14|2270.39|2255.59|25
1738480040000|2025-02-02 07:07:20|2271.92|2257.12|2272.13|2257.33|2272.15|2257.35|2271.03|2256.23|16
1738480050000|2025-02-02 07:07:30|2272.15|2257.35|2272.9|2258.1|2272.9|2258.1|2272.14|2257.34|13
1738480060000|2025-02-02 07:07:40|2273.09|2258.29|2275.65|2260.85|2275.9|2261.1|2273.09|2258.29|21
1738480070000|2025-02-02 07:07:50|2276.15|2261.35|2277.49|2262.69|2278|2263.2|2275.9|2261.1|10
1738480080000|2025-02-02 07:08:00|2277.64|2262.84|2277.92|2263.12|2277.96|2263.16|2276.01|2261.21|30
1738480090000|2025-02-02 07:08:10|2278.05|2263.25|2279.32|2264.52|2279.4|2264.6|2277.99|2263.19|13
1738480100000|2025-02-02 07:08:20|2279.26|2264.46|2277.31|2262.51|2279.35|2264.55|2277.26|2262.46|17
1738480110000|2025-02-02 07:08:30|2277.26|2262.46|2278.07|2263.27|2278.09|2263.29|2277.16|2262.36|15
1738480120000|2025-02-02 07:08:40|2278.09|2263.29|2277.23|2262.43|2278.09|2263.29|2277.23|2262.43|13
1738480130000|2025-02-02 07:08:50|2277.2|2262.4|2277.51|2262.71|2277.51|2262.71|2277.12|2262.32|10
1738480140000|2025-02-02 07:09:00|2277.52|2262.72|2276.2|2261.4|2278.14|2263.34|2276.03|2261.23|18
1738480150000|2025-02-02 07:09:10|2276.16|2261.36|2277.27|2262.47|2277.49|2262.69|2275.4|2260.6|18
1738480160000|2025-02-02 07:09:20|2277.49|2262.69|2277.53|2262.73|2277.53|2262.73|2277.37|2262.57|3
1738480170000|2025-02-02 07:09:30|2277.37|2262.57|2278.51|2263.71|2278.51|2263.71|2277.37|2262.57|6
1738480180000|2025-02-02 07:09:40|2278.3|2263.5|2279.15|2264.35|2279.17|2264.37|2278.18|2263.38|10
1738480190000|2025-02-02 07:09:50|2279.53|2264.73|2280.03|2265.23|2280.03|2265.23|2279.53|2264.73|12
1738480200000|2025-02-02 07:10:00|2280.25|2265.45|2281.19|2266.39|2282.17|2267.37|2280.25|2265.45|23
1738480210000|2025-02-02 07:10:10|2281.22|2266.42|2280.13|2265.33|2281.22|2266.42|2279|2264.2|23
1738480220000|2025-02-02 07:10:20|2280.22|2265.42|2279.02|2264.22|2280.27|2265.47|2278.94|2264.14|14
1738480230000|2025-02-02 07:10:30|2279.06|2264.26|2279.94|2265.14|2279.95|2265.15|2279.06|2264.26|19
1738480240000|2025-02-02 07:10:40|2279.77|2264.97|2279.41|2264.61|2279.99|2265.19|2279.21|2264.41|19
1738480250000|2025-02-02 07:10:50|2279.4|2264.6|2279.98|2265.18|2280.44|2265.64|2279.37|2264.57|14
1738480260000|2025-02-02 07:11:00|2279.65|2264.85|2280.9|2266.1|2280.9|2266.1|2279.65|2264.85|4
1738480270000|2025-02-02 07:11:10|2281.15|2266.35|2281.46|2266.66|2281.48|2266.68|2280.65|2265.85|6
1738480280000|2025-02-02 07:11:20|2281.51|2266.71|2284.36|2269.56|2284.36|2269.56|2281.51|2266.71|28
1738480290000|2025-02-02 07:11:30|2284.39|2269.59|2285.97|2271.17|2285.97|2271.17|2283.96|2269.16|21
1738480300000|2025-02-02 07:11:40|2286.14|2271.34|2286.88|2272.08|2286.89|2272.09|2285.96|2271.16|25
1738480310000|2025-02-02 07:11:50|2286.74|2271.94|2286.86|2272.06|2286.91|2272.11|2286.37|2271.57|11
1738480320000|2025-02-02 07:12:00|2286.87|2272.07|2287.4|2272.6|2287.6|2272.8|2286.87|2272.07|19
1738480330000|2025-02-02 07:12:10|2287.38|2272.58|2286.89|2272.09|2287.81|2273.01|2286.89|2272.09|16
1738480340000|2025-02-02 07:12:20|2286.37|2271.57|2285.21|2270.41|2286.37|2271.57|2285.08|2270.28|13
1738480350000|2025-02-02 07:12:30|2285.18|2270.38|2282.03|2267.23|2285.18|2270.38|2282.03|2267.23|21
1738480360000|2025-02-02 07:12:40|2282.4|2267.6|2284.18|2269.38|2284.2|2269.4|2282.4|2267.6|18
1738480370000|2025-02-02 07:12:50|2284.05|2269.25|2283.91|2269.11|2284.05|2269.25|2283.51|2268.71|8
1738480380000|2025-02-02 07:13:00|2283.88|2269.08|2283.93|2269.13|2283.97|2269.17|2283.03|2268.23|15
1738480390000|2025-02-02 07:13:10|2283.94|2269.14|2282.98|2268.18|2283.94|2269.14|2282.93|2268.13|13
1738480400000|2025-02-02 07:13:20|2283.1|2268.3|2283.2|2268.4|2283.2|2268.4|2283.1|2268.3|5
1738480410000|2025-02-02 07:13:30|2283.12|2268.32|2282.92|2268.12|2283.12|2268.32|2282.92|2268.12|4
1738480420000|2025-02-02 07:13:40|2282.93|2268.13|2283.58|2268.78|2283.58|2268.78|2282.9|2268.1|11
1738480430000|2025-02-02 07:13:50|2283.59|2268.79|2284.81|2270.01|2284.81|2270.01|2283.59|2268.79|15
1738480440000|2025-02-02 07:14:00|2284.83|2270.03|2285.69|2270.89|2285.69|2270.89|2284.83|2270.03|13
1738480450000|2025-02-02 07:14:10|2285.52|2270.72|2284.9|2270.1|2285.78|2270.98|2284.9|2270.1|9
1738480460000|2025-02-02 07:14:20|2284.4|2269.6|2284.4|2269.6|2284.4|2269.6|2284.4|2269.6|1
1738480470000|2025-02-02 07:14:30|2284.92|2270.12|2286.3|2271.5|2286.37|2271.57|2284.92|2270.12|20
1738480480000|2025-02-02 07:14:40|2286.71|2271.91|2284.15|2269.35|2286.78|2271.98|2284.15|2269.35|23
1738480490000|2025-02-02 07:14:50|2284.17|2269.37|2284.19|2269.39|2284.19|2269.39|2284.17|2269.37|2
1738480500000|2025-02-02 07:15:00|2284.17|2269.37|2285.09|2270.29|2285.22|2270.42|2284.17|2269.37|16
1738480510000|2025-02-02 07:15:10|2285.1|2270.3|2283.92|2269.12|2285.24|2270.44|2283.92|2269.12|16
1738480520000|2025-02-02 07:15:20|2283.94|2269.14|2282.94|2268.14|2283.94|2269.14|2282.85|2268.05|12
1738480530000|2025-02-02 07:15:30|2282.95|2268.15|2280.95|2266.15|2282.95|2268.15|2280.95|2266.15|15
1738480540000|2025-02-02 07:15:40|2281.15|2266.35|2280.9|2266.1|2281.57|2266.77|2280.9|2266.1|18
1738480550000|2025-02-02 07:15:50|2280.56|2265.76|2281.38|2266.58|2281.39|2266.59|2280.31|2265.51|27
1738480560000|2025-02-02 07:16:00|2281.17|2266.37|2282.01|2267.21|2282.15|2267.35|2281.17|2266.37|20
1738480570000|2025-02-02 07:16:10|2281.99|2267.19|2283.06|2268.26|2283.06|2268.26|2281.99|2267.19|19
1738480580000|2025-02-02 07:16:20|2283.05|2268.25|2280.47|2265.67|2283.05|2268.25|2280.47|2265.67|11
1738480590000|2025-02-02 07:16:30|2280.37|2265.57|2278.71|2263.91|2280.37|2265.57|2278.71|2263.91|24
1738480600000|2025-02-02 07:16:40|2278.3|2263.5|2277.26|2262.46|2279.09|2264.29|2277.05|2262.25|25
1738480610000|2025-02-02 07:16:50|2277.16|2262.36|2277.58|2262.78|2277.58|2262.78|2277.15|2262.35|13
1738480620000|2025-02-02 07:17:00|2277.59|2262.79|2276.91|2262.11|2277.61|2262.81|2276.91|2262.11|18
1738480630000|2025-02-02 07:17:10|2276.9|2262.1|2278.27|2263.47|2278.28|2263.48|2276.01|2261.21|19
1738480640000|2025-02-02 07:17:20|2278.25|2263.45|2276.23|2261.43|2278.3|2263.5|2276.01|2261.21|26
1738480650000|2025-02-02 07:17:30|2276.21|2261.41|2275.9|2261.1|2276.21|2261.41|2275.65|2260.85|4
1738480660000|2025-02-02 07:17:40|2275.65|2260.85|2276.18|2261.38|2276.22|2261.42|2275.65|2260.85|6
1738480670000|2025-02-02 07:17:50|2276.24|2261.44|2277.28|2262.48|2277.28|2262.48|2275.94|2261.14|17
1738480680000|2025-02-02 07:18:00|2277.27|2262.47|2275.05|2260.25|2277.27|2262.47|2275.05|2260.25|28
1738480690000|2025-02-02 07:18:10|2275.02|2260.22|2274.53|2259.73|2275.21|2260.41|2274.19|2259.39|20
1738480700000|2025-02-02 07:18:20|2274.54|2259.74|2275.06|2260.26|2275.06|2260.26|2274.04|2259.24|20
1738480710000|2025-02-02 07:18:30|2275.12|2260.32|2275.95|2261.15|2275.96|2261.16|2275.01|2260.21|13
1738480720000|2025-02-02 07:18:40|2275.96|2261.16|2274.55|2259.75|2275.96|2261.16|2274.1|2259.3|17
1738480730000|2025-02-02 07:18:50|2274.51|2259.71|2273.41|2258.61|2274.51|2259.71|2273.4|2258.6|18
1738480740000|2025-02-02 07:19:00|2273.4|2258.6|2273.52|2258.72|2273.76|2258.96|2272.96|2258.16|14
1738480750000|2025-02-02 07:19:10|2273.38|2258.58|2272.56|2257.76|2273.38|2258.58|2272.1|2257.3|17
1738480760000|2025-02-02 07:19:20|2272.57|2257.77|2271.4|2256.6|2272.57|2257.77|2271.4|2256.6|8
1738480770000|2025-02-02 07:19:30|2271.58|2256.78|2272.05|2257.25|2272.16|2257.36|2271.32|2256.52|13
1738480780000|2025-02-02 07:19:40|2272.04|2257.24|2272|2257.2|2272.1|2257.3|2272|2257.2|11
1738480790000|2025-02-02 07:19:50|2272.03|2257.23|2272.45|2257.65|2272.52|2257.72|2272.03|2257.23|11
1738480800000|2025-02-02 07:20:00|2272.54|2257.74|2272.53|2257.73|2272.58|2257.78|2272.23|2257.43|20
1738480810000|2025-02-02 07:20:10|2272.54|2257.74|2273.32|2258.52|2273.32|2258.52|2272.37|2257.57|8
1738480820000|2025-02-02 07:20:20|2273.3|2258.5|2272.99|2258.19|2273.64|2258.84|2272.99|2258.19|19
1738480830000|2025-02-02 07:20:30|2273.01|2258.21|2271.18|2256.38|2273.06|2258.26|2271.18|2256.38|19
1738480840000|2025-02-02 07:20:40|2271.16|2256.36|2270.15|2255.35|2271.16|2256.36|2269.9|2255.1|18
1738480850000|2025-02-02 07:20:50|2269.9|2255.1|2268.65|2253.85|2270.15|2255.35|2268.65|2253.85|8
1738480860000|2025-02-02 07:21:00|2268.15|2253.35|2269.03|2254.23|2269.03|2254.23|2268.15|2253.35|4
1738480870000|2025-02-02 07:21:10|2269.04|2254.24|2268.6|2253.8|2270.22|2255.42|2268.6|2253.8|16
1738480880000|2025-02-02 07:21:20|2268.98|2254.18|2269.09|2254.29|2269.13|2254.33|2268.97|2254.17|11
1738480890000|2025-02-02 07:21:30|2269.1|2254.3|2268.1|2253.3|2269.97|2255.17|2268.1|2253.3|21
1738480900000|2025-02-02 07:21:40|2268.11|2253.31|2269.07|2254.27|2269.13|2254.33|2268.11|2253.31|17
1738480910000|2025-02-02 07:21:50|2269.66|2254.86|2270.09|2255.29|2270.37|2255.57|2269.56|2254.76|17
1738480920000|2025-02-02 07:22:00|2270.08|2255.28|2272.57|2257.77|2273.17|2258.37|2270.08|2255.28|24
1738480930000|2025-02-02 07:22:10|2272.56|2257.76|2273.08|2258.28|2273.08|2258.28|2272.52|2257.72|10
1738480940000|2025-02-02 07:22:20|2273.07|2258.27|2274.06|2259.26|2274.13|2259.33|2273.02|2258.22|18
1738480950000|2025-02-02 07:22:30|2274.34|2259.54|2277|2262.2|2277.12|2262.32|2274.34|2259.54|23
1738480960000|2025-02-02 07:22:40|2276.95|2262.15|2276.54|2261.74|2276.95|2262.15|2276.25|2261.45|14
1738480970000|2025-02-02 07:22:50|2276.47|2261.67|2276.54|2261.74|2276.57|2261.77|2276.27|2261.47|8
1738480980000|2025-02-02 07:23:00|2276.37|2261.57|2278|2263.2|2278|2263.2|2276.1|2261.3|25
1738480990000|2025-02-02 07:23:10|2278.36|2263.56|2278.4|2263.6|2279.37|2264.57|2278.12|2263.32|18
1738481000000|2025-02-02 07:23:20|2278.37|2263.57|2277.55|2262.75|2278.37|2263.57|2276.88|2262.08|26
1738481010000|2025-02-02 07:23:30|2277.53|2262.73|2277.58|2262.78|2277.61|2262.81|2277.53|2262.73|5
1738481020000|2025-02-02 07:23:40|2277.55|2262.75|2278.05|2263.25|2278.14|2263.34|2277.3|2262.5|19
1738481030000|2025-02-02 07:23:50|2278.07|2263.27|2278.41|2263.61|2278.44|2263.64|2277.29|2262.49|15
1738481040000|2025-02-02 07:24:00|2278.27|2263.47|2278.9|2264.1|2279.1|2264.3|2278.13|2263.33|13
1738481050000|2025-02-02 07:24:10|2278.65|2263.85|2281.55|2266.75|2281.55|2266.75|2278.15|2263.35|13
1738481060000|2025-02-02 07:24:20|2281.54|2266.74|2281.65|2266.85|2282.09|2267.29|2281.54|2266.74|16
1738481070000|2025-02-02 07:24:30|2281.66|2266.86|2283.53|2268.73|2283.55|2268.75|2281.66|2266.86|24
1738481080000|2025-02-02 07:24:40|2283.63|2268.83|2284|2269.2|2285.1|2270.3|2283.62|2268.82|25
1738481090000|2025-02-02 07:24:50|2283.89|2269.09|2284.05|2269.25|2284.13|2269.33|2283.27|2268.47|24
1738481100000|2025-02-02 07:25:00|2284.01|2269.21|2278.97|2264.17|2284.03|2269.23|2278.97|2264.17|32
1738481110000|2025-02-02 07:25:10|2279.15|2264.35|2279.15|2264.35|2279.53|2264.73|2279.15|2264.35|8
1738481120000|2025-02-02 07:25:20|2279.09|2264.29|2276.18|2261.38|2279.09|2264.29|2276.11|2261.31|20
1738481130000|2025-02-02 07:25:30|2276.17|2261.37|2275.4|2260.6|2276.37|2261.57|2275.4|2260.6|7
1738481140000|2025-02-02 07:25:40|2275.12|2260.32|2275.15|2260.35|2275.17|2260.37|2274.99|2260.19|10
1738481150000|2025-02-02 07:25:50|2275.14|2260.34|2275.15|2260.35|2276.37|2261.57|2274.05|2259.25|22
1738481160000|2025-02-02 07:26:00|2275.06|2260.26|2274.07|2259.27|2276.22|2261.42|2274.07|2259.27|27
1738481170000|2025-02-02 07:26:10|2274.09|2259.29|2272.05|2257.25|2274.09|2259.29|2271.94|2257.14|25
1738481180000|2025-02-02 07:26:20|2272.02|2257.22|2271.15|2256.35|2272.02|2257.22|2269.04|2254.24|28
1738481190000|2025-02-02 07:26:30|2271.17|2256.37|2269.26|2254.46|2271.17|2256.37|2268.95|2254.15|23
1738481200000|2025-02-02 07:26:40|2268.43|2253.63|2269.4|2254.6|2269.94|2255.14|2268.43|2253.63|21
1738481210000|2025-02-02 07:26:50|2269.19|2254.39|2269.94|2255.14|2270.04|2255.24|2269.18|2254.38|5
1738481220000|2025-02-02 07:27:00|2269.95|2255.15|2268.69|2253.89|2270.39|2255.59|2268.42|2253.62|25
1738481230000|2025-02-02 07:27:10|2269.08|2254.28|2268.19|2253.39|2269.28|2254.48|2268.19|2253.39|30
1738481240000|2025-02-02 07:27:20|2267.65|2252.85|2267.65|2252.85|2267.65|2252.85|2267.65|2252.85|1
1738481250000|2025-02-02 07:27:30|2267.9|2253.1|2267.31|2252.51|2268.65|2253.85|2266.9|2252.1|12
1738481260000|2025-02-02 07:27:40|2267.36|2252.56|2267.4|2252.6|2267.42|2252.62|2267.26|2252.46|13
1738481270000|2025-02-02 07:27:50|2267.41|2252.61|2267.59|2252.79|2269.08|2254.28|2267.41|2252.61|22
1738481280000|2025-02-02 07:28:00|2267.55|2252.75|2268.05|2253.25|2268.23|2253.43|2267.55|2252.75|18
1738481290000|2025-02-02 07:28:10|2268.21|2253.41|2269.88|2255.08|2269.88|2255.08|2268.21|2253.41|29
1738481300000|2025-02-02 07:28:20|2270.03|2255.23|2270.18|2255.38|2270.18|2255.38|2269.34|2254.54|17
1738481310000|2025-02-02 07:28:30|2270.15|2255.35|2271.32|2256.52|2271.37|2256.57|2269.96|2255.16|21
1738481320000|2025-02-02 07:28:40|2271.53|2256.73|2272.02|2257.22|2273.07|2258.27|2271.12|2256.32|30
1738481330000|2025-02-02 07:28:50|2272.03|2257.23|2272.05|2257.25|2272.05|2257.25|2272.03|2257.23|3
1738481340000|2025-02-02 07:29:00|2272.22|2257.42|2273.58|2258.78|2273.96|2259.16|2272.22|2257.42|6
1738481350000|2025-02-02 07:29:10|2273.97|2259.17|2274.46|2259.66|2275.1|2260.3|2273.35|2258.55|27
1738481360000|2025-02-02 07:29:20|2274.06|2259.26|2275.22|2260.42|2275.29|2260.49|2274.05|2259.25|23
1738481370000|2025-02-02 07:29:30|2275.2|2260.4|2275.08|2260.28|2275.24|2260.44|2275.08|2260.28|3
1738481380000|2025-02-02 07:29:40|2275.24|2260.44|2276.13|2261.33|2276.13|2261.33|2275.24|2260.44|8
1738481390000|2025-02-02 07:29:50|2276.14|2261.34|2275.39|2260.59|2276.14|2261.34|2275.3|2260.5|7
1738481400000|2025-02-02 07:30:00|2275.34|2260.54|2278.22|2263.42|2278.22|2263.42|2275.34|2260.54|31
1738481410000|2025-02-02 07:30:10|2278.2|2263.4|2279.25|2264.45|2280.05|2265.25|2278.2|2263.4|20
1738481420000|2025-02-02 07:30:20|2279.24|2264.44|2276.03|2261.23|2279.24|2264.44|2276.03|2261.23|29
1738481430000|2025-02-02 07:30:30|2275.22|2260.42|2274.65|2259.85|2276.22|2261.42|2274.65|2259.85|21
1738481440000|2025-02-02 07:30:40|2274.15|2259.35|2272.32|2257.52|2274.15|2259.35|2271.65|2256.85|11
1738481450000|2025-02-02 07:30:50|2272.11|2257.31|2270.7|2255.9|2272.11|2257.31|2270.54|2255.74|19
1738481460000|2025-02-02 07:31:00|2270.47|2255.67|2271.14|2256.34|2271.19|2256.39|2269.4|2254.6|16
1738481470000|2025-02-02 07:31:10|2271.15|2256.35|2274.25|2259.45|2274.25|2259.45|2271.15|2256.35|22
1738481480000|2025-02-02 07:31:20|2274.56|2259.76|2274.14|2259.34|2274.77|2259.97|2272.8|2258|29
1738481490000|2025-02-02 07:31:30|2274.24|2259.44|2276.18|2261.38|2276.18|2261.38|2274.24|2259.44|21
1738481500000|2025-02-02 07:31:40|2276.41|2261.61|2276.2|2261.4|2278.22|2263.42|2276.2|2261.4|25
1738481510000|2025-02-02 07:31:50|2275.94|2261.14|2274.69|2259.89|2275.94|2261.14|2274.14|2259.34|21
1738481520000|2025-02-02 07:32:00|2274.7|2259.9|2276.13|2261.33|2276.13|2261.33|2274.29|2259.49|23
1738481530000|2025-02-02 07:32:10|2276.06|2261.26|2276.2|2261.4|2276.2|2261.4|2274.89|2260.09|23
1738481540000|2025-02-02 07:32:20|2276.18|2261.38|2277.11|2262.31|2277.11|2262.31|2275.91|2261.11|24
1738481550000|2025-02-02 07:32:30|2277.1|2262.3|2275.18|2260.38|2277.1|2262.3|2275.16|2260.36|11
1738481560000|2025-02-02 07:32:40|2275.14|2260.34|2274.85|2260.05|2275.18|2260.38|2274.85|2260.05|11
1738481570000|2025-02-02 07:32:50|2274.21|2259.41|2274.21|2259.41|2274.23|2259.43|2273.93|2259.13|13
1738481580000|2025-02-02 07:33:00|2274.22|2259.42|2275.16|2260.36|2275.69|2260.89|2273.17|2258.37|25
1738481590000|2025-02-02 07:33:10|2275.18|2260.38|2277.35|2262.55|2277.43|2262.63|2275.18|2260.38|24
1738481600000|2025-02-02 07:33:20|2277.36|2262.56|2280.12|2265.32|2280.12|2265.32|2277.36|2262.56|26
1738481610000|2025-02-02 07:33:30|2280.1|2265.3|2280.09|2265.29|2281.21|2266.41|2279.92|2265.12|27
1738481620000|2025-02-02 07:33:40|2279.94|2265.14|2279.19|2264.39|2279.94|2265.14|2278.86|2264.06|13
1738481630000|2025-02-02 07:33:50|2279.13|2264.33|2278.15|2263.35|2279.13|2264.33|2277.9|2263.1|10
1738481640000|2025-02-02 07:34:00|2277.9|2263.1|2277.54|2262.74|2278.15|2263.35|2276.4|2261.6|11
1738481650000|2025-02-02 07:34:10|2277.65|2262.85|2280.17|2265.37|2280.17|2265.37|2277.65|2262.85|19
1738481660000|2025-02-02 07:34:20|2280.18|2265.38|2279.4|2264.6|2280.18|2265.38|2279.06|2264.26|17
1738481670000|2025-02-02 07:34:30|2279.44|2264.64|2279.16|2264.36|2279.45|2264.65|2279.16|2264.36|13
1738481680000|2025-02-02 07:34:40|2279.19|2264.39|2279.19|2264.39|2280.25|2265.45|2279.17|2264.37|23
1738481690000|2025-02-02 07:34:50|2279.21|2264.41|2280.24|2265.44|2280.25|2265.45|2279.21|2264.41|10
1738481700000|2025-02-02 07:35:00|2280.19|2265.39|2278.3|2263.5|2280.19|2265.39|2278.08|2263.28|15
1738481710000|2025-02-02 07:35:10|2278.36|2263.56|2277.6|2262.8|2278.4|2263.6|2277.56|2262.76|21
1738481720000|2025-02-02 07:35:20|2277.76|2262.96|2277.62|2262.82|2278.13|2263.33|2277.48|2262.68|18
1738481730000|2025-02-02 07:35:30|2277.4|2262.6|2278.1|2263.3|2278.1|2263.3|2276.19|2261.39|20
1738481740000|2025-02-02 07:35:40|2278.12|2263.32|2279.16|2264.36|2279.2|2264.4|2278.12|2263.32|15
1738481750000|2025-02-02 07:35:50|2279.18|2264.38|2278.45|2263.65|2279.18|2264.38|2278.16|2263.36|9
1738481760000|2025-02-02 07:36:00|2278.62|2263.82|2276.25|2261.45|2279.18|2264.38|2276.18|2261.38|18
1738481770000|2025-02-02 07:36:10|2276.2|2261.4|2274.29|2259.49|2276.21|2261.41|2273.92|2259.12|21
1738481780000|2025-02-02 07:36:20|2274.24|2259.44|2276.18|2261.38|2276.26|2261.46|2274.2|2259.4|22
1738481790000|2025-02-02 07:36:30|2276.19|2261.39|2276.2|2261.4|2276.24|2261.44|2275.23|2260.43|11
1738481800000|2025-02-02 07:36:40|2276.21|2261.41|2275.71|2260.91|2277.18|2262.38|2275.71|2260.91|14
1738481810000|2025-02-02 07:36:50|2275.59|2260.79|2273.43|2258.63|2275.63|2260.83|2273.4|2258.6|20
1738481820000|2025-02-02 07:37:00|2273.41|2258.61|2273.65|2258.85|2274.65|2259.85|2273.4|2258.6|16
1738481830000|2025-02-02 07:37:10|2273.4|2258.6|2274.22|2259.42|2274.22|2259.42|2272.9|2258.1|5
1738481840000|2025-02-02 07:37:20|2274.42|2259.62|2273.72|2258.92|2274.47|2259.67|2273.72|2258.92|20
1738481850000|2025-02-02 07:37:30|2273.24|2258.44|2273.85|2259.05|2274.2|2259.4|2273.21|2258.41|14
1738481860000|2025-02-02 07:37:40|2273.73|2258.93|2274.2|2259.4|2274.24|2259.44|2273.71|2258.91|11
1738481870000|2025-02-02 07:37:50|2274.17|2259.37|2273.18|2258.38|2274.17|2259.37|2272.9|2258.1|13
1738481880000|2025-02-02 07:38:00|2273.19|2258.39|2273.4|2258.6|2274.13|2259.33|2273.19|2258.39|19
1738481890000|2025-02-02 07:38:10|2274.08|2259.28|2272.18|2257.38|2274.18|2259.38|2272.18|2257.38|24
1738481900000|2025-02-02 07:38:20|2272.16|2257.36|2273.21|2258.41|2273.4|2258.6|2272.13|2257.33|20
1738481910000|2025-02-02 07:38:30|2272.83|2258.03|2273.12|2258.32|2273.13|2258.33|2272.23|2257.43|9
1738481920000|2025-02-02 07:38:40|2273.1|2258.3|2272.21|2257.41|2273.2|2258.4|2271.92|2257.12|15
1738481930000|2025-02-02 07:38:50|2272.2|2257.4|2272.27|2257.47|2272.32|2257.52|2272.15|2257.35|10
1738481940000|2025-02-02 07:39:00|2273.11|2258.31|2274.34|2259.54|2276.2|2261.4|2273.11|2258.31|31
1738481950000|2025-02-02 07:39:10|2274.91|2260.11|2273.89|2259.09|2275.82|2261.02|2273.89|2259.09|22
1738481960000|2025-02-02 07:39:20|2273.88|2259.08|2272.93|2258.13|2274.07|2259.27|2272.88|2258.08|13
1738481970000|2025-02-02 07:39:30|2272.92|2258.12|2271.22|2256.42|2272.92|2258.12|2271.22|2256.42|14
1738481980000|2025-02-02 07:39:40|2271.21|2256.41|2272.18|2257.38|2272.18|2257.38|2271.17|2256.37|13
1738481990000|2025-02-02 07:39:50|2272.16|2257.36|2272.15|2257.35|2272.18|2257.38|2271.15|2256.35|19
1738482000000|2025-02-02 07:40:00|2272.18|2257.38|2270.86|2256.06|2272.18|2257.38|2270.86|2256.06|13
1738482010000|2025-02-02 07:40:10|2270.84|2256.04|2268.84|2254.04|2270.84|2256.04|2268.72|2253.92|18
1738482020000|2025-02-02 07:40:20|2268.86|2254.06|2269.4|2254.6|2270.15|2255.35|2268.86|2254.06|16
1738482030000|2025-02-02 07:40:30|2269.65|2254.85|2269.93|2255.13|2270.65|2255.85|2269.15|2254.35|14
1738482040000|2025-02-02 07:40:40|2270.18|2255.38|2268.66|2253.86|2270.18|2255.38|2268.66|2253.86|17
1738482050000|2025-02-02 07:40:50|2268.25|2253.45|2267.43|2252.63|2268.25|2253.45|2266.94|2252.14|20
1738482060000|2025-02-02 07:41:00|2268.24|2253.44|2267.9|2253.1|2268.24|2253.44|2266.8|2252|22
1738482070000|2025-02-02 07:41:10|2267.89|2253.09|2266.71|2251.91|2268.22|2253.42|2266.71|2251.91|29
1738482080000|2025-02-02 07:41:20|2266.69|2251.89|2267.19|2252.39|2267.19|2252.39|2265.83|2251.03|19
1738482090000|2025-02-02 07:41:30|2267.18|2252.38|2267.3|2252.5|2267.63|2252.83|2267.18|2252.38|14
1738482100000|2025-02-02 07:41:40|2267.32|2252.52|2266.24|2251.44|2268.25|2253.45|2266.1|2251.3|25
1738482110000|2025-02-02 07:41:50|2266.2|2251.4|2267.22|2252.42|2267.28|2252.48|2266.2|2251.4|19
1738482120000|2025-02-02 07:42:00|2267.21|2252.41|2267.72|2252.92|2268.87|2254.07|2267.21|2252.41|22
1738482130000|2025-02-02 07:42:10|2267.71|2252.91|2269.03|2254.23|2269.85|2255.05|2267.21|2252.41|20
1738482140000|2025-02-02 07:42:20|2269.04|2254.24|2268.89|2254.09|2269.86|2255.06|2268.87|2254.07|14
1738482150000|2025-02-02 07:42:30|2268.84|2254.04|2267.27|2252.47|2268.84|2254.04|2266.72|2251.92|17
1738482160000|2025-02-02 07:42:40|2267.29|2252.49|2268.81|2254.01|2269.09|2254.29|2267.16|2252.36|23
1738482170000|2025-02-02 07:42:50|2268.23|2253.43|2268.82|2254.02|2269.14|2254.34|2268.18|2253.38|15
1738482180000|2025-02-02 07:43:00|2268.3|2253.5|2269.23|2254.43|2269.23|2254.43|2268.13|2253.33|17
1738482190000|2025-02-02 07:43:10|2270.02|2255.22|2270.2|2255.4|2270.75|2255.95|2270.02|2255.22|23
1738482200000|2025-02-02 07:43:20|2270.21|2255.41|2269.16|2254.36|2270.21|2255.41|2269.07|2254.27|14
1738482210000|2025-02-02 07:43:30|2269.18|2254.38|2270.03|2255.23|2270.21|2255.41|2269.18|2254.38|13
1738482220000|2025-02-02 07:43:40|2269.65|2254.85|2271.15|2256.35|2271.65|2256.85|2269.65|2254.85|8
1738482230000|2025-02-02 07:43:50|2270.65|2255.85|2273.15|2258.35|2273.17|2258.37|2270.65|2255.85|8
1738482240000|2025-02-02 07:44:00|2273.89|2259.09|2275.17|2260.37|2275.24|2260.44|2273.77|2258.97|28
1738482250000|2025-02-02 07:44:10|2275.57|2260.77|2273.6|2258.8|2275.59|2260.79|2273.6|2258.8|12
1738482260000|2025-02-02 07:44:20|2273.58|2258.78|2274.05|2259.25|2274.13|2259.33|2273.58|2258.78|7
1738482270000|2025-02-02 07:44:30|2274.11|2259.31|2275.03|2260.23|2275.04|2260.24|2274.08|2259.28|11
1738482280000|2025-02-02 07:44:40|2274.88|2260.08|2272.21|2257.41|2274.88|2260.08|2272.11|2257.31|18
1738482290000|2025-02-02 07:44:50|2272.57|2257.77|2272.57|2257.77|2273.07|2258.27|2272.23|2257.43|15
1738482300000|2025-02-02 07:45:00|2272.92|2258.12|2270.25|2255.45|2273.07|2258.27|2270.25|2255.45|25
1738482310000|2025-02-02 07:45:10|2270.23|2255.43|2272.9|2258.1|2272.96|2258.16|2270.14|2255.34|21
1738482320000|2025-02-02 07:45:20|2272.91|2258.11|2275|2260.2|2275|2260.2|2272.91|2258.11|19
1738482330000|2025-02-02 07:45:30|2275.01|2260.21|2275.97|2261.17|2275.97|2261.17|2274.08|2259.28|25
1738482340000|2025-02-02 07:45:40|2276.01|2261.21|2272.75|2257.95|2276.01|2261.21|2272.75|2257.95|19
1738482350000|2025-02-02 07:45:50|2272.7|2257.9|2273.2|2258.4|2273.2|2258.4|2272.03|2257.23|22
1738482360000|2025-02-02 07:46:00|2273.15|2258.35|2273.58|2258.78|2273.94|2259.14|2272.13|2257.33|25
1738482370000|2025-02-02 07:46:10|2273.53|2258.73|2271.17|2256.37|2273.79|2258.99|2271.16|2256.36|21
1738482380000|2025-02-02 07:46:20|2271.14|2256.34|2271.07|2256.27|2271.15|2256.35|2271.06|2256.26|8
1738482390000|2025-02-02 07:46:30|2270.99|2256.19|2271.13|2256.33|2271.17|2256.37|2270.28|2255.48|20
1738482400000|2025-02-02 07:46:40|2271|2256.2|2270.55|2255.75|2271|2256.2|2270.36|2255.56|8
1738482410000|2025-02-02 07:46:50|2270.57|2255.77|2270.65|2255.85|2271.19|2256.39|2270.57|2255.77|9
1738482420000|2025-02-02 07:47:00|2271.15|2256.35|2270.54|2255.74|2271.65|2256.85|2269.65|2254.85|12
1738482430000|2025-02-02 07:47:10|2270.53|2255.73|2269.84|2255.04|2270.53|2255.73|2269.73|2254.93|14
1738482440000|2025-02-02 07:47:20|2270.06|2255.26|2270.17|2255.37|2271.17|2256.37|2270.06|2255.26|19
1738482450000|2025-02-02 07:47:30|2270.18|2255.38|2268.9|2254.1|2271.13|2256.33|2268.9|2254.1|19
1738482460000|2025-02-02 07:47:40|2269.12|2254.32|2268.16|2253.36|2269.18|2254.38|2267.92|2253.12|14
1738482470000|2025-02-02 07:47:50|2268.18|2253.38|2268.14|2253.34|2268.28|2253.48|2268.14|2253.34|8
1738482480000|2025-02-02 07:48:00|2267.92|2253.12|2268.13|2253.33|2268.13|2253.33|2267.72|2252.92|13
1738482490000|2025-02-02 07:48:10|2268.1|2253.3|2268.16|2253.36|2269.2|2254.4|2268.1|2253.3|13
1738482500000|2025-02-02 07:48:20|2268.17|2253.37|2269.17|2254.37|2269.17|2254.37|2268.17|2253.37|8
1738482510000|2025-02-02 07:48:30|2269.15|2254.35|2268.16|2253.36|2269.15|2254.35|2268.16|2253.36|16
1738482520000|2025-02-02 07:48:40|2268.18|2253.38|2270.92|2256.12|2270.96|2256.16|2268.18|2253.38|23
1738482530000|2025-02-02 07:48:50|2271.05|2256.25|2269.99|2255.19|2271.06|2256.26|2269.65|2254.85|19
1738482540000|2025-02-02 07:49:00|2270.06|2255.26|2269.12|2254.32|2270.06|2255.26|2269.06|2254.26|12
1738482550000|2025-02-02 07:49:10|2269.04|2254.24|2271.1|2256.3|2271.1|2256.3|2268.29|2253.49|24
1738482560000|2025-02-02 07:49:20|2271.11|2256.31|2272.29|2257.49|2272.29|2257.49|2271.09|2256.29|23
1738482570000|2025-02-02 07:49:30|2272.3|2257.5|2274.05|2259.25|2274.05|2259.25|2272.17|2257.37|26
1738482580000|2025-02-02 07:49:40|2274.1|2259.3|2273.04|2258.24|2274.15|2259.35|2272.38|2257.58|20
1738482590000|2025-02-02 07:49:50|2273.1|2258.3|2274.57|2259.77|2274.57|2259.77|2273.1|2258.3|18
1738482600000|2025-02-02 07:50:00|2274.62|2259.82|2275.65|2260.85|2277.18|2262.38|2274.62|2259.82|30
1738482610000|2025-02-02 07:50:10|2275.61|2260.81|2273.65|2258.85|2275.65|2260.85|2273.4|2258.6|9
1738482620000|2025-02-02 07:50:20|2274.15|2259.35|2274.87|2260.07|2275.65|2260.85|2274.15|2259.35|10
1738482630000|2025-02-02 07:50:30|2274.72|2259.92|2273.93|2259.13|2275.2|2260.4|2273.92|2259.12|20
1738482640000|2025-02-02 07:50:40|2273.92|2259.12|2273.14|2258.34|2273.92|2259.12|2272.7|2257.9|12
1738482650000|2025-02-02 07:50:50|2273.15|2258.35|2274.72|2259.92|2274.72|2259.92|2273.15|2258.35|16
1738482660000|2025-02-02 07:51:00|2274.71|2259.91|2275.16|2260.36|2275.62|2260.82|2274.18|2259.38|15
1738482670000|2025-02-02 07:51:10|2275.17|2260.37|2274.91|2260.11|2275.83|2261.03|2274.91|2260.11|7
1738482680000|2025-02-02 07:51:20|2274.84|2260.04|2275.12|2260.32|2275.12|2260.32|2274.17|2259.37|14
1738482690000|2025-02-02 07:51:30|2275.13|2260.33|2274.14|2259.34|2275.13|2260.33|2274.08|2259.28|9
1738482700000|2025-02-02 07:51:40|2274.16|2259.36|2274.84|2260.04|2274.9|2260.1|2274.16|2259.36|11
1738482710000|2025-02-02 07:51:50|2274.72|2259.92|2274.23|2259.43|2274.72|2259.92|2273.82|2259.02|14
1738482720000|2025-02-02 07:52:00|2274.2|2259.4|2273.19|2258.39|2274.2|2259.4|2273.19|2258.39|5
1738482730000|2025-02-02 07:52:10|2273.18|2258.38|2273.13|2258.33|2273.86|2259.06|2273.12|2258.32|14
1738482740000|2025-02-02 07:52:20|2273.15|2258.35|2271.71|2256.91|2273.15|2258.35|2271.58|2256.78|13
1738482750000|2025-02-02 07:52:30|2271.59|2256.79|2270.9|2256.1|2271.59|2256.79|2270.9|2256.1|9
1738482760000|2025-02-02 07:52:40|2271.05|2256.25|2271.01|2256.21|2271.07|2256.27|2270.85|2256.05|13
1738482770000|2025-02-02 07:52:50|2271.03|2256.23|2270.13|2255.33|2271.05|2256.25|2270.03|2255.23|14
1738482780000|2025-02-02 07:53:00|2270.14|2255.34|2270.92|2256.12|2270.92|2256.12|2270.14|2255.34|13
1738482790000|2025-02-02 07:53:10|2270.9|2256.1|2269.89|2255.09|2270.91|2256.11|2269.62|2254.82|16
1738482800000|2025-02-02 07:53:20|2269.9|2255.1|2270.15|2255.35|2270.15|2255.35|2269.65|2254.85|8
1738482810000|2025-02-02 07:53:30|2270.4|2255.6|2270.15|2255.35|2270.4|2255.6|2269.65|2254.85|6
1738482820000|2025-02-02 07:53:40|2269.65|2254.85|2269.85|2255.05|2269.9|2255.1|2268.65|2253.85|13
1738482830000|2025-02-02 07:53:50|2269.91|2255.11|2269.73|2254.93|2269.91|2255.11|2269.17|2254.37|14
1738482840000|2025-02-02 07:54:00|2269.72|2254.92|2270.72|2255.92|2270.72|2255.92|2269.71|2254.91|18
1738482850000|2025-02-02 07:54:10|2270.83|2256.03|2271.16|2256.36|2271.25|2256.45|2270.72|2255.92|9
1738482860000|2025-02-02 07:54:20|2271.15|2256.35|2271.72|2256.92|2271.72|2256.92|2271.15|2256.35|5
1738482870000|2025-02-02 07:54:30|2271.57|2256.77|2271.12|2256.32|2271.57|2256.77|2270.88|2256.08|15
1738482880000|2025-02-02 07:54:40|2271.13|2256.33|2271.14|2256.34|2271.24|2256.44|2271.13|2256.33|8
1738482890000|2025-02-02 07:54:50|2271.56|2256.76|2272.06|2257.26|2272.06|2257.26|2271.27|2256.47|7
1738482900000|2025-02-02 07:55:00|2272.07|2257.27|2274.19|2259.39|2274.28|2259.48|2271.83|2257.03|23
1738482910000|2025-02-02 07:55:10|2274.59|2259.79|2276.2|2261.4|2276.2|2261.4|2274.59|2259.79|19
1738482920000|2025-02-02 07:55:20|2276.18|2261.38|2278.15|2263.35|2278.15|2263.35|2276.18|2261.38|19
1738482930000|2025-02-02 07:55:30|2278.58|2263.78|2276.15|2261.35|2278.88|2264.08|2276.15|2261.35|18
1738482940000|2025-02-02 07:55:40|2275.92|2261.12|2276.17|2261.37|2276.85|2262.05|2275.9|2261.1|14
1738482950000|2025-02-02 07:55:50|2276.15|2261.35|2275.15|2260.35|2276.15|2261.35|2275.15|2260.35|8
1738482960000|2025-02-02 07:56:00|2274.92|2260.12|2274.89|2260.09|2275.22|2260.42|2274.83|2260.03|11
1738482970000|2025-02-02 07:56:10|2275.18|2260.38|2275.19|2260.39|2275.19|2260.39|2275.18|2260.38|2
1738482980000|2025-02-02 07:56:20|2275.54|2260.74|2277.01|2262.21|2277.07|2262.27|2275.54|2260.74|15
1738482990000|2025-02-02 07:56:30|2277.14|2262.34|2275.92|2261.12|2277.15|2262.35|2275.92|2261.12|7
1738483000000|2025-02-02 07:56:40|2275.9|2261.1|2275.65|2260.85|2275.9|2261.1|2274.15|2259.35|11
1738483010000|2025-02-02 07:56:50|2275.4|2260.6|2274.65|2259.85|2275.4|2260.6|2274.15|2259.35|7
1738483020000|2025-02-02 07:57:00|2275.08|2260.28|2271.85|2257.05|2275.09|2260.29|2271.85|2257.05|21
1738483030000|2025-02-02 07:57:10|2271.91|2257.11|2272.17|2257.37|2272.19|2257.39|2271.9|2257.1|6
1738483040000|2025-02-02 07:57:20|2272.14|2257.34|2272.1|2257.3|2272.15|2257.35|2271.39|2256.59|11
1738483050000|2025-02-02 07:57:30|2272.05|2257.25|2272.18|2257.38|2272.22|2257.42|2271.37|2256.57|13
1738483060000|2025-02-02 07:57:40|2272.17|2257.37|2272.83|2258.03|2273.08|2258.28|2272.17|2257.37|9
1738483070000|2025-02-02 07:57:50|2272.73|2257.93|2274.84|2260.04|2274.84|2260.04|2272.73|2257.93|19
1738483080000|2025-02-02 07:58:00|2274.83|2260.03|2275.83|2261.03|2275.83|2261.03|2274.83|2260.03|12
1738483090000|2025-02-02 07:58:10|2276.12|2261.32|2276.11|2261.31|2277.15|2262.35|2276.11|2261.31|20
1738483100000|2025-02-02 07:58:20|2276.07|2261.27|2274.16|2259.36|2276.07|2261.27|2274.16|2259.36|15
1738483110000|2025-02-02 07:58:30|2273.88|2259.08|2273.2|2258.4|2273.88|2259.08|2273.19|2258.39|5
1738483120000|2025-02-02 07:58:40|2273.21|2258.41|2273.18|2258.38|2273.21|2258.41|2273.18|2258.38|2
1738483130000|2025-02-02 07:58:50|2273.16|2258.36|2273.18|2258.38|2273.28|2258.48|2273.14|2258.34|8
1738483140000|2025-02-02 07:59:00|2273.19|2258.39|2272.72|2257.92|2274.03|2259.23|2272.71|2257.91|18
1738483150000|2025-02-02 07:59:10|2272.71|2257.91|2272.83|2258.03|2273.13|2258.33|2272.15|2257.35|13
1738483160000|2025-02-02 07:59:20|2272.56|2257.76|2273.09|2258.29|2273.09|2258.29|2272.16|2257.36|17
1738483170000|2025-02-02 07:59:30|2273.11|2258.31|2274.16|2259.36|2274.16|2259.36|2273.11|2258.31|13
1738483180000|2025-02-02 07:59:40|2274.17|2259.37|2274.13|2259.33|2274.17|2259.37|2273.15|2258.35|11
1738483190000|2025-02-02 07:59:50|2274.14|2259.34|2273.15|2258.35|2274.17|2259.37|2272.65|2257.85|12
1738483200000|2025-02-02 08:00:00|2273.4|2258.6|2272.65|2257.85|2273.4|2258.6|2272.15|2257.35|5
1738483210000|2025-02-02 08:00:10|2272.4|2257.6|2272.19|2257.39|2272.65|2257.85|2271.65|2256.85|9
1738483220000|2025-02-02 08:00:20|2272.16|2257.36|2269.71|2254.91|2272.16|2257.36|2269.71|2254.91|20
1738483230000|2025-02-02 08:00:30|2269.72|2254.92|2269.11|2254.31|2270.09|2255.29|2268.84|2254.04|16
1738483240000|2025-02-02 08:00:40|2269.13|2254.33|2268.24|2253.44|2270.09|2255.29|2267.93|2253.13|21
1738483250000|2025-02-02 08:00:50|2268.17|2253.37|2269.37|2254.57|2269.37|2254.57|2268.17|2253.37|18
1738483260000|2025-02-02 08:01:00|2269.85|2255.05|2271.9|2257.1|2271.93|2257.13|2269.75|2254.95|22
1738483270000|2025-02-02 08:01:10|2271.91|2257.11|2272.75|2257.95|2272.75|2257.95|2271.85|2257.05|15
1738483280000|2025-02-02 08:01:20|2272.61|2257.81|2274.81|2260.01|2274.81|2260.01|2271.56|2256.76|30
1738483290000|2025-02-02 08:01:30|2274.82|2260.02|2277.13|2262.33|2277.13|2262.33|2274.82|2260.02|25
1738483300000|2025-02-02 08:01:40|2277.14|2262.34|2276.92|2262.12|2277.15|2262.35|2276.92|2262.12|3
1738483310000|2025-02-02 08:01:50|2276.88|2262.08|2277.9|2263.1|2278.13|2263.33|2276.88|2262.08|15
1738483320000|2025-02-02 08:02:00|2277.89|2263.09|2279.14|2264.34|2279.14|2264.34|2277.15|2262.35|23
1738483330000|2025-02-02 08:02:10|2279.26|2264.46|2279.71|2264.91|2279.78|2264.98|2279.26|2264.46|5
1738483340000|2025-02-02 08:02:20|2279.59|2264.79|2279.83|2265.03|2280.11|2265.31|2279.59|2264.79|10
1738483350000|2025-02-02 08:02:30|2279.71|2264.91|2279.71|2264.91|2279.81|2265.01|2279.13|2264.33|11
1738483360000|2025-02-02 08:02:40|2279.7|2264.9|2281.14|2266.34|2281.14|2266.34|2279.7|2264.9|13
1738483370000|2025-02-02 08:02:50|2281.13|2266.33|2282.1|2267.3|2282.15|2267.35|2281.13|2266.33|17
1738483380000|2025-02-02 08:03:00|2282.06|2267.26|2279.12|2264.32|2282.06|2267.26|2278.73|2263.93|25
1738483390000|2025-02-02 08:03:10|2279.1|2264.3|2279.15|2264.35|2279.65|2264.85|2279.1|2264.3|8
1738483400000|2025-02-02 08:03:20|2278.65|2263.85|2278.16|2263.36|2278.65|2263.85|2277.65|2262.85|8
1738483410000|2025-02-02 08:03:30|2277.59|2262.79|2276.74|2261.94|2277.59|2262.79|2276.56|2261.76|22
1738483420000|2025-02-02 08:03:40|2277.15|2262.35|2279.11|2264.31|2279.11|2264.31|2276.87|2262.07|25
1738483430000|2025-02-02 08:03:50|2279.1|2264.3|2280.6|2265.8|2280.7|2265.9|2279.1|2264.3|22
1738483440000|2025-02-02 08:04:00|2280.17|2265.37|2280.72|2265.92|2280.72|2265.92|2279.99|2265.19|16
1738483450000|2025-02-02 08:04:10|2280.71|2265.91|2280.83|2266.03|2281.15|2266.35|2280.21|2265.41|19
1738483460000|2025-02-02 08:04:20|2281.03|2266.23|2280.83|2266.03|2281.03|2266.23|2279.87|2265.07|15
1738483470000|2025-02-02 08:04:30|2280.82|2266.02|2281.9|2267.1|2282.18|2267.38|2280.82|2266.02|11
1738483480000|2025-02-02 08:04:40|2281.84|2267.04|2280.61|2265.81|2281.84|2267.04|2280.61|2265.81|9
1738483490000|2025-02-02 08:04:50|2280.56|2265.76|2281.13|2266.33|2281.8|2267|2280.56|2265.76|18
1738483500000|2025-02-02 08:05:00|2281.11|2266.31|2280.6|2265.8|2282.12|2267.32|2280.6|2265.8|13
1738483510000|2025-02-02 08:05:10|2280.58|2265.78|2279.86|2265.06|2280.83|2266.03|2279.86|2265.06|13
1738483520000|2025-02-02 08:05:20|2280.12|2265.32|2279.85|2265.05|2280.16|2265.36|2279.7|2264.9|12
1738483530000|2025-02-02 08:05:30|2279.69|2264.89|2279.2|2264.4|2279.69|2264.89|2278.05|2263.25|22
1738483540000|2025-02-02 08:05:40|2279.19|2264.39|2279.18|2264.38|2280.12|2265.32|2279.15|2264.35|17
1738483550000|2025-02-02 08:05:50|2279.19|2264.39|2279.9|2265.1|2279.9|2265.1|2279.19|2264.39|4
1738483560000|2025-02-02 08:06:00|2279.89|2265.09|2279.19|2264.39|2279.9|2265.1|2279.19|2264.39|7
1738483570000|2025-02-02 08:06:10|2279.16|2264.36|2278.9|2264.1|2279.18|2264.38|2278.9|2264.1|7
1738483580000|2025-02-02 08:06:20|2278.89|2264.09|2278.17|2263.37|2278.89|2264.09|2278.16|2263.36|15
1738483590000|2025-02-02 08:06:30|2278.26|2263.46|2279.4|2264.6|2279.73|2264.93|2278.26|2263.46|16
1738483600000|2025-02-02 08:06:40|2279.65|2264.85|2280.11|2265.31|2280.13|2265.33|2279.4|2264.6|7
1738483610000|2025-02-02 08:06:50|2280.13|2265.33|2281.16|2266.36|2281.18|2266.38|2280.13|2265.33|16
1738483620000|2025-02-02 08:07:00|2281.13|2266.33|2279.21|2264.41|2281.13|2266.33|2279.19|2264.39|10
1738483630000|2025-02-02 08:07:10|2279.2|2264.4|2279.1|2264.3|2279.25|2264.45|2279.1|2264.3|9
1738483640000|2025-02-02 08:07:20|2279.08|2264.28|2279.05|2264.25|2279.18|2264.38|2278.75|2263.95|15
1738483650000|2025-02-02 08:07:30|2279.03|2264.23|2278.95|2264.15|2279.61|2264.81|2278.94|2264.14|15
1738483660000|2025-02-02 08:07:40|2278.94|2264.14|2279.02|2264.22|2279.06|2264.26|2278.94|2264.14|9
1738483670000|2025-02-02 08:07:50|2279.08|2264.28|2279.88|2265.08|2279.89|2265.09|2279.02|2264.22|12
1738483680000|2025-02-02 08:08:00|2279.87|2265.07|2278.18|2263.38|2279.89|2265.09|2278.17|2263.37|19
1738483690000|2025-02-02 08:08:10|2278.19|2263.39|2279.58|2264.78|2279.87|2265.07|2278.19|2263.39|16
1738483700000|2025-02-02 08:08:20|2279.56|2264.76|2279.11|2264.31|2279.56|2264.76|2278.92|2264.12|14
1738483710000|2025-02-02 08:08:30|2279.1|2264.3|2279.15|2264.35|2279.2|2264.4|2279.1|2264.3|4
1738483720000|2025-02-02 08:08:40|2278.91|2264.11|2279.11|2264.31|2279.15|2264.35|2278.91|2264.11|6
1738483730000|2025-02-02 08:08:50|2278.89|2264.09|2277.93|2263.13|2278.89|2264.09|2277.93|2263.13|4
1738483740000|2025-02-02 08:09:00|2277.89|2263.09|2274.25|2259.45|2278.13|2263.33|2273.62|2258.82|25
1738483750000|2025-02-02 08:09:10|2274.2|2259.4|2274.2|2259.4|2274.2|2259.4|2272.95|2258.15|19
1738483760000|2025-02-02 08:09:20|2274.21|2259.41|2275.9|2261.1|2275.9|2261.1|2274.21|2259.41|17
1738483770000|2025-02-02 08:09:30|2275.91|2261.11|2274.74|2259.94|2275.93|2261.13|2274.74|2259.94|10
1738483780000|2025-02-02 08:09:40|2274.89|2260.09|2274.92|2260.12|2275.2|2260.4|2274.89|2260.09|8
1738483790000|2025-02-02 08:09:50|2274.93|2260.13|2275.65|2260.85|2275.65|2260.85|2274.93|2260.13|4
1738483800000|2025-02-02 08:10:00|2276.15|2261.35|2273.91|2259.11|2276.65|2261.85|2273.4|2258.6|14
1738483810000|2025-02-02 08:10:10|2273.9|2259.1|2272.83|2258.03|2273.9|2259.1|2272.62|2257.82|18
1738483820000|2025-02-02 08:10:20|2272.62|2257.82|2272.11|2257.31|2272.62|2257.82|2271.83|2257.03|11
1738483830000|2025-02-02 08:10:30|2272.13|2257.33|2273.14|2258.34|2273.17|2258.37|2272.13|2257.33|16
1738483840000|2025-02-02 08:10:40|2273.16|2258.36|2273.15|2258.35|2273.26|2258.46|2272.2|2257.4|20
1738483850000|2025-02-02 08:10:50|2273.17|2258.37|2274.15|2259.35|2274.15|2259.35|2273.17|2258.37|10
1738483860000|2025-02-02 08:11:00|2274.19|2259.39|2272.28|2257.48|2275.05|2260.25|2271.2|2256.4|30
1738483870000|2025-02-02 08:11:10|2272.26|2257.46|2270.57|2255.77|2272.78|2257.98|2269.42|2254.62|18
1738483880000|2025-02-02 08:11:20|2270.59|2255.79|2269.54|2254.74|2270.7|2255.9|2269.07|2254.27|22
1738483890000|2025-02-02 08:11:30|2269.69|2254.89|2269.08|2254.28|2269.98|2255.18|2269.05|2254.25|16
1738483900000|2025-02-02 08:11:40|2269.07|2254.27|2268.14|2253.34|2269.08|2254.28|2267.86|2253.06|15
1738483910000|2025-02-02 08:11:50|2268.29|2253.49|2269.04|2254.24|2269.05|2254.25|2268.12|2253.32|24
1738483920000|2025-02-02 08:12:00|2269.05|2254.25|2271.05|2256.25|2271.05|2256.25|2269.04|2254.24|21
1738483930000|2025-02-02 08:12:10|2271.06|2256.26|2270.14|2255.34|2271.85|2257.05|2270.1|2255.3|19
1738483940000|2025-02-02 08:12:20|2270.17|2255.37|2271.01|2256.21|2271.08|2256.28|2270.17|2255.37|16
1738483950000|2025-02-02 08:12:30|2271.07|2256.27|2270.08|2255.28|2271.1|2256.3|2270.08|2255.28|21
1738483960000|2025-02-02 08:12:40|2270.1|2255.3|2269.04|2254.24|2270.96|2256.16|2268.88|2254.08|24
1738483970000|2025-02-02 08:12:50|2269.01|2254.21|2267.91|2253.11|2269.01|2254.21|2267.89|2253.09|14
1738483980000|2025-02-02 08:13:00|2267.93|2253.13|2267.2|2252.4|2268.03|2253.23|2267.19|2252.39|15
1738483990000|2025-02-02 08:13:10|2267.22|2252.42|2268.07|2253.27|2268.09|2253.29|2267.18|2252.38|23
1738484000000|2025-02-02 08:13:20|2268.09|2253.29|2269.73|2254.93|2269.77|2254.97|2268.09|2253.29|16
1738484010000|2025-02-02 08:13:30|2269.89|2255.09|2271.16|2256.36|2271.16|2256.36|2269.89|2255.09|21
1738484020000|2025-02-02 08:13:40|2271.13|2256.33|2270.36|2255.56|2271.13|2256.33|2270.36|2255.56|12
1738484030000|2025-02-02 08:13:50|2270.3|2255.5|2270.02|2255.22|2270.9|2256.1|2269.72|2254.92|25
1738484040000|2025-02-02 08:14:00|2270.04|2255.24|2270.08|2255.28|2270.18|2255.38|2269.11|2254.31|24
1738484050000|2025-02-02 08:14:10|2270.1|2255.3|2269.09|2254.29|2271.03|2256.23|2269.03|2254.23|29
1738484060000|2025-02-02 08:14:20|2269.1|2254.3|2270.15|2255.35|2270.15|2255.35|2269.1|2254.3|18
1738484070000|2025-02-02 08:14:30|2270.96|2256.16|2270.03|2255.23|2270.96|2256.16|2269.05|2254.25|27
1738484080000|2025-02-02 08:14:40|2270|2255.2|2270.08|2255.28|2270.12|2255.32|2270|2255.2|10
1738484090000|2025-02-02 08:14:50|2270.04|2255.24|2270.83|2256.03|2270.96|2256.16|2270.01|2255.21|17
1738484100000|2025-02-02 08:15:00|2270.84|2256.04|2270.63|2255.83|2271.02|2256.22|2270.62|2255.82|20
1738484110000|2025-02-02 08:15:10|2270.8|2256|2272|2257.2|2272.08|2257.28|2270.8|2256|20
1738484120000|2025-02-02 08:15:20|2272.02|2257.22|2273.99|2259.19|2274.03|2259.23|2272.02|2257.22|30
1738484130000|2025-02-02 08:15:30|2273.92|2259.12|2272.89|2258.09|2274.05|2259.25|2272.04|2257.24|19
1738484140000|2025-02-02 08:15:40|2272.87|2258.07|2272.4|2257.6|2273.09|2258.29|2272.4|2257.6|13
1738484150000|2025-02-02 08:15:50|2272.65|2257.85|2273.15|2258.35|2273.65|2258.85|2272.65|2257.85|5
1738484160000|2025-02-02 08:16:00|2272.65|2257.85|2272.08|2257.28|2272.65|2257.85|2271.65|2256.85|6
1738484170000|2025-02-02 08:16:10|2272.06|2257.26|2270.88|2256.08|2272.06|2257.26|2270.88|2256.08|19
1738484180000|2025-02-02 08:16:20|2270.87|2256.07|2271.13|2256.33|2271.13|2256.33|2270.08|2255.28|23
1738484190000|2025-02-02 08:16:30|2271.16|2256.36|2270.08|2255.28|2271.16|2256.36|2269.73|2254.93|19
1738484200000|2025-02-02 08:16:40|2270.1|2255.3|2270.04|2255.24|2270.14|2255.34|2270.04|2255.24|9
1738484210000|2025-02-02 08:16:50|2269.54|2254.74|2269.1|2254.3|2269.54|2254.74|2268.79|2253.99|21
1738484220000|2025-02-02 08:17:00|2269.07|2254.27|2268.81|2254.01|2269.07|2254.27|2268.81|2254.01|11
1738484230000|2025-02-02 08:17:10|2268.82|2254.02|2271.14|2256.34|2271.14|2256.34|2268.82|2254.02|23
1738484240000|2025-02-02 08:17:20|2271.12|2256.32|2271.01|2256.21|2271.12|2256.32|2270.03|2255.23|20
1738484250000|2025-02-02 08:17:30|2271.03|2256.23|2270.1|2255.3|2271.05|2256.25|2269.1|2254.3|25
1738484260000|2025-02-02 08:17:40|2270.11|2255.31|2270.09|2255.29|2270.11|2255.31|2270.09|2255.29|4
1738484270000|2025-02-02 08:17:50|2270.08|2255.28|2271.13|2256.33|2271.93|2257.13|2270.06|2255.26|21
1738484280000|2025-02-02 08:18:00|2271.1|2256.3|2270.52|2255.72|2271.15|2256.35|2270.52|2255.72|11
1738484290000|2025-02-02 08:18:10|2270.08|2255.28|2268.57|2253.77|2270.13|2255.33|2268.57|2253.77|19
1738484300000|2025-02-02 08:18:20|2268.13|2253.33|2267.29|2252.49|2268.13|2253.33|2267.22|2252.42|12
1738484310000|2025-02-02 08:18:30|2267.34|2252.54|2269|2254.2|2269.03|2254.23|2267.34|2252.54|18
1738484320000|2025-02-02 08:18:40|2269.02|2254.22|2269.07|2254.27|2269.18|2254.38|2269|2254.2|10
1738484330000|2025-02-02 08:18:50|2269.05|2254.25|2271.03|2256.23|2271.03|2256.23|2269.04|2254.24|25
1738484340000|2025-02-02 08:19:00|2271.04|2256.24|2267.4|2252.6|2271.14|2256.34|2267.4|2252.6|16
1738484350000|2025-02-02 08:19:10|2266.9|2252.1|2270.85|2256.05|2270.85|2256.05|2266.9|2252.1|15
1738484360000|2025-02-02 08:19:20|2271.23|2256.43|2273.12|2258.32|2273.12|2258.32|2271.15|2256.35|20
1738484370000|2025-02-02 08:19:30|2273.15|2258.35|2273.62|2258.82|2274.22|2259.42|2273.14|2258.34|26
1738484380000|2025-02-02 08:19:40|2273.28|2258.48|2274.1|2259.3|2274.19|2259.39|2272.1|2257.3|24
1738484390000|2025-02-02 08:19:50|2274.15|2259.35|2276.08|2261.28|2276.08|2261.28|2274.13|2259.33|16
1738484400000|2025-02-02 08:20:00|2276.06|2261.26|2274.36|2259.56|2276.06|2261.26|2274.22|2259.42|36
1738484410000|2025-02-02 08:20:10|2274.29|2259.49|2274.07|2259.27|2274.36|2259.56|2273.56|2258.76|28
1738484420000|2025-02-02 08:20:20|2274.09|2259.29|2275.94|2261.14|2276.12|2261.32|2274.09|2259.29|26
1738484430000|2025-02-02 08:20:30|2275.97|2261.17|2276.15|2261.35|2276.33|2261.53|2274.86|2260.06|27
1738484440000|2025-02-02 08:20:40|2276.18|2261.38|2277.12|2262.32|2277.14|2262.34|2276.18|2261.38|16
1738484450000|2025-02-02 08:20:50|2277.07|2262.27|2277.17|2262.37|2277.21|2262.41|2276.82|2262.02|11
1738484460000|2025-02-02 08:21:00|2277.19|2262.39|2276.14|2261.34|2278.05|2263.25|2276.14|2261.34|24
1738484470000|2025-02-02 08:21:10|2276.1|2261.3|2275.59|2260.79|2276.1|2261.3|2275.17|2260.37|18
1738484480000|2025-02-02 08:21:20|2275.32|2260.52|2276.57|2261.77|2276.57|2261.77|2273.9|2259.1|24
1738484490000|2025-02-02 08:21:30|2276.65|2261.85|2279.1|2264.3|2279.12|2264.32|2276.65|2261.85|25
1738484500000|2025-02-02 08:21:40|2279.12|2264.32|2279.16|2264.36|2279.19|2264.39|2279.12|2264.32|9
1738484510000|2025-02-02 08:21:50|2279.13|2264.33|2278.12|2263.32|2279.13|2264.33|2277.87|2263.07|21
1738484520000|2025-02-02 08:22:00|2277.83|2263.03|2278.39|2263.59|2278.49|2263.69|2276.86|2262.06|25
1738484530000|2025-02-02 08:22:10|2278.37|2263.57|2278.99|2264.19|2279.09|2264.29|2278.11|2263.31|26
1738484540000|2025-02-02 08:22:20|2279.05|2264.25|2279.65|2264.85|2279.65|2264.85|2279.05|2264.25|9
1738484550000|2025-02-02 08:22:30|2279.15|2264.35|2281.2|2266.4|2281.2|2266.4|2279.15|2264.35|6
1738484560000|2025-02-02 08:22:40|2281.18|2266.38|2281.05|2266.25|2282.05|2267.25|2281.02|2266.22|21
1738484570000|2025-02-02 08:22:50|2281.18|2266.38|2283.25|2268.45|2283.51|2268.71|2281.18|2266.38|30
1738484580000|2025-02-02 08:23:00|2283.39|2268.59|2281.13|2266.33|2283.87|2269.07|2280.98|2266.18|29
1738484590000|2025-02-02 08:23:10|2281.14|2266.34|2280.88|2266.08|2281.14|2266.34|2280.09|2265.29|23
1738484600000|2025-02-02 08:23:20|2280.82|2266.02|2284.09|2269.29|2284.09|2269.29|2280.82|2266.02|32
1738484610000|2025-02-02 08:23:30|2284.08|2269.28|2285.18|2270.38|2285.18|2270.38|2284.08|2269.28|19
1738484620000|2025-02-02 08:23:40|2285.16|2270.36|2286.93|2272.13|2286.93|2272.13|2285.15|2270.35|26
1738484630000|2025-02-02 08:23:50|2287.47|2272.67|2288.14|2273.34|2288.94|2274.14|2287.47|2272.67|24
1738484640000|2025-02-02 08:24:00|2288.11|2273.31|2287.62|2272.82|2288.13|2273.33|2286.82|2272.02|18
1738484650000|2025-02-02 08:24:10|2287.61|2272.81|2288.93|2274.13|2288.94|2274.14|2287.54|2272.74|24
1738484660000|2025-02-02 08:24:20|2288.94|2274.14|2288.94|2274.14|2288.95|2274.15|2288.61|2273.81|15
1738484670000|2025-02-02 08:24:30|2288.93|2274.13|2288.95|2274.15|2288.95|2274.15|2288.73|2273.93|15
1738484680000|2025-02-02 08:24:40|2289.65|2274.85|2297.88|2283.08|2297.88|2283.08|2289.65|2274.85|22
1738484690000|2025-02-02 08:24:50|2297.86|2283.06|2295.93|2281.13|2297.86|2283.06|2295.92|2281.12|16
1738484700000|2025-02-02 08:25:00|2295.92|2281.12|2296.46|2281.66|2296.46|2281.66|2294.98|2280.18|20
1738484710000|2025-02-02 08:25:10|2296.45|2281.65|2297.17|2282.37|2297.91|2283.11|2296.37|2281.57|17
1738484720000|2025-02-02 08:25:20|2296.93|2282.13|2296.26|2281.46|2296.93|2282.13|2296.24|2281.44|9
1738484730000|2025-02-02 08:25:30|2295.95|2281.15|2297.87|2283.07|2297.9|2283.1|2295.95|2281.15|18
1738484740000|2025-02-02 08:25:40|2297.86|2283.06|2296.36|2281.56|2297.88|2283.08|2296.13|2281.33|16
1738484750000|2025-02-02 08:25:50|2296.31|2281.51|2297.25|2282.45|2297.25|2282.45|2295.89|2281.09|24
1738484760000|2025-02-02 08:26:00|2297.22|2282.42|2297.23|2282.43|2297.84|2283.04|2297.07|2282.27|14
1738484770000|2025-02-02 08:26:10|2297.19|2282.39|2297.83|2283.03|2297.83|2283.03|2297.16|2282.36|13
1738484780000|2025-02-02 08:26:20|2297.57|2282.77|2296.23|2281.43|2297.57|2282.77|2296.21|2281.41|20
1738484790000|2025-02-02 08:26:30|2296.72|2281.92|2296.04|2281.24|2296.87|2282.07|2295.91|2281.11|11
1738484800000|2025-02-02 08:26:40|2296.07|2281.27|2294.89|2280.09|2296.07|2281.27|2294.89|2280.09|8
1738484810000|2025-02-02 08:26:50|2294.86|2280.06|2295.13|2280.33|2295.15|2280.35|2294.81|2280.01|16
1738484820000|2025-02-02 08:27:00|2295.17|2280.37|2294.87|2280.07|2296.15|2281.35|2294.82|2280.02|28
1738484830000|2025-02-02 08:27:10|2294.86|2280.06|2291.93|2277.13|2294.87|2280.07|2291.93|2277.13|25
1738484840000|2025-02-02 08:27:20|2291.9|2277.1|2290.86|2276.06|2291.92|2277.12|2290.86|2276.06|12
1738484850000|2025-02-02 08:27:30|2290.85|2276.05|2291.89|2277.09|2291.91|2277.11|2290.18|2275.38|13
1738484860000|2025-02-02 08:27:40|2291.9|2277.1|2292.88|2278.08|2292.88|2278.08|2291.89|2277.09|10
1738484870000|2025-02-02 08:27:50|2292.87|2278.07|2292.82|2278.02|2292.9|2278.1|2292.82|2278.02|7
1738484880000|2025-02-02 08:28:00|2292.86|2278.06|2291.4|2276.6|2292.86|2278.06|2290.4|2275.6|18
1738484890000|2025-02-02 08:28:10|2291.65|2276.85|2292.15|2277.35|2292.15|2277.35|2291.65|2276.85|4
1738484900000|2025-02-02 08:28:20|2291.65|2276.85|2292.17|2277.37|2292.9|2278.1|2291.65|2276.85|7
1738484910000|2025-02-02 08:28:30|2292.21|2277.41|2291.83|2277.03|2292.21|2277.41|2291.73|2276.93|12
1738484920000|2025-02-02 08:28:40|2291.86|2277.06|2291.93|2277.13|2292.05|2277.25|2291.17|2276.37|15
1738484930000|2025-02-02 08:28:50|2292.17|2277.37|2292.09|2277.29|2292.18|2277.38|2292.09|2277.29|10
1738484940000|2025-02-02 08:29:00|2292.08|2277.28|2290.98|2276.18|2292.08|2277.28|2290.95|2276.15|20
1738484950000|2025-02-02 08:29:10|2291|2276.2|2291.02|2276.22|2291.13|2276.33|2291|2276.2|7
1738484960000|2025-02-02 08:29:20|2290.99|2276.19|2289.87|2275.07|2290.99|2276.19|2289.87|2275.07|13
1738484970000|2025-02-02 08:29:30|2289.83|2275.03|2288.89|2274.09|2289.83|2275.03|2288.89|2274.09|11
1738484980000|2025-02-02 08:29:40|2288.94|2274.14|2289.23|2274.43|2289.23|2274.43|2288.84|2274.04|9
1738484990000|2025-02-02 08:29:50|2289.2|2274.4|2289.92|2275.12|2289.92|2275.12|2289.08|2274.28|15
1738485000000|2025-02-02 08:30:00|2289.91|2275.11|2291.49|2276.69|2291.49|2276.69|2289.22|2274.42|25
1738485010000|2025-02-02 08:30:10|2291.9|2277.1|2292.16|2277.36|2292.95|2278.15|2291.9|2277.1|16
1738485020000|2025-02-02 08:30:20|2292.22|2277.42|2293.19|2278.39|2293.28|2278.48|2292.22|2277.42|23
1738485030000|2025-02-02 08:30:30|2293.21|2278.41|2300.9|2286.1|2300.92|2286.12|2293.21|2278.41|30
1738485040000|2025-02-02 08:30:40|2300.89|2286.09|2300.92|2286.12|2301.07|2286.27|2300.89|2286.09|12
1738485050000|2025-02-02 08:30:50|2300.9|2286.1|2300.93|2286.13|2301|2286.2|2300.9|2286.1|10
1738485060000|2025-02-02 08:31:00|2300.91|2286.11|2299.18|2284.38|2300.91|2286.11|2298.87|2284.07|26
1738485070000|2025-02-02 08:31:10|2299.15|2284.35|2300.93|2286.13|2300.97|2286.17|2299.15|2284.35|22
1738485080000|2025-02-02 08:31:20|2300.94|2286.14|2302.17|2287.37|2302.92|2288.12|2300.92|2286.12|13
1738485090000|2025-02-02 08:31:30|2302.34|2287.54|2301.91|2287.11|2302.92|2288.12|2301.9|2287.1|20
1738485100000|2025-02-02 08:31:40|2301.92|2287.12|2302.02|2287.22|2303.01|2288.21|2301.92|2287.12|20
1738485110000|2025-02-02 08:31:50|2302.04|2287.24|2302.89|2288.09|2302.89|2288.09|2301.88|2287.08|12
1738485120000|2025-02-02 08:32:00|2302.88|2288.08|2304.59|2289.79|2304.59|2289.79|2301.15|2286.35|28
1738485130000|2025-02-02 08:32:10|2305.04|2290.24|2305.64|2290.84|2307.61|2292.81|2305.04|2290.24|34
1738485140000|2025-02-02 08:32:20|2305.63|2290.83|2303.76|2288.96|2305.67|2290.87|2303.76|2288.96|15
1738485150000|2025-02-02 08:32:30|2303.32|2288.52|2305.58|2290.78|2305.85|2291.05|2303.13|2288.33|23
1738485160000|2025-02-02 08:32:40|2305.57|2290.77|2304.57|2289.77|2305.57|2290.77|2303.83|2289.03|18
1738485170000|2025-02-02 08:32:50|2304.82|2290.02|2305.12|2290.32|2305.17|2290.37|2304.82|2290.02|9
1738485180000|2025-02-02 08:33:00|2304.85|2290.05|2306.87|2292.07|2306.87|2292.07|2303.74|2288.94|27
1738485190000|2025-02-02 08:33:10|2306.86|2292.06|2306.07|2291.27|2306.86|2292.06|2305.75|2290.95|14
1738485200000|2025-02-02 08:33:20|2305.84|2291.04|2305.63|2290.83|2306.14|2291.34|2305.56|2290.76|16
1738485210000|2025-02-02 08:33:30|2305.51|2290.71|2302.84|2288.04|2305.57|2290.77|2302.72|2287.92|24
1738485220000|2025-02-02 08:33:40|2302.83|2288.03|2306.18|2291.38|2306.69|2291.89|2302.83|2288.03|22
1738485230000|2025-02-02 08:33:50|2306.12|2291.32|2305.11|2290.31|2306.12|2291.32|2304.74|2289.94|15
1738485240000|2025-02-02 08:34:00|2305.17|2290.37|2308.76|2293.96|2308.78|2293.98|2305.17|2290.37|22
1738485250000|2025-02-02 08:34:10|2308.74|2293.94|2307.9|2293.1|2308.88|2294.08|2307.9|2293.1|18
1738485260000|2025-02-02 08:34:20|2307.75|2292.95|2308.7|2293.9|2308.85|2294.05|2307.57|2292.77|20
1738485270000|2025-02-02 08:34:30|2308.76|2293.96|2307.87|2293.07|2308.94|2294.14|2307.87|2293.07|15
1738485280000|2025-02-02 08:34:40|2307.88|2293.08|2310.68|2295.88|2310.68|2295.88|2306.83|2292.03|29
1738485290000|2025-02-02 08:34:50|2310.56|2295.76|2309.83|2295.03|2310.85|2296.05|2309.75|2294.95|18
1738485300000|2025-02-02 08:35:00|2309.84|2295.04|2309.23|2294.43|2309.84|2295.04|2309.22|2294.42|6
1738485310000|2025-02-02 08:35:10|2309.19|2294.39|2307.15|2292.35|2309.19|2294.39|2307.15|2292.35|5
1738485320000|2025-02-02 08:35:20|2307.4|2292.6|2308.77|2293.97|2308.77|2293.97|2307.4|2292.6|8
1738485330000|2025-02-02 08:35:30|2308.59|2293.79|2310.87|2296.07|2310.87|2296.07|2308.58|2293.78|25
1738485340000|2025-02-02 08:35:40|2310.86|2296.06|2312.81|2298.01|2313.67|2298.87|2310.86|2296.06|21
1738485350000|2025-02-02 08:35:50|2312.93|2298.13|2313.31|2298.51|2313.31|2298.51|2312.83|2298.03|21
1738485360000|2025-02-02 08:36:00|2313.3|2298.5|2312.09|2297.29|2313.6|2298.8|2312.09|2297.29|17
1738485370000|2025-02-02 08:36:10|2312.07|2297.27|2314.98|2300.18|2314.98|2300.18|2312.07|2297.27|23
1738485380000|2025-02-02 08:36:20|2315.58|2300.78|2316.02|2301.22|2316.64|2301.84|2315.51|2300.71|17
1738485390000|2025-02-02 08:36:30|2315.74|2300.94|2317.59|2302.79|2317.64|2302.84|2314.71|2299.91|28
1738485400000|2025-02-02 08:36:40|2317.67|2302.87|2317.56|2302.76|2318.19|2303.39|2316.21|2301.41|24
1738485410000|2025-02-02 08:36:50|2317.7|2302.9|2318.63|2303.83|2318.65|2303.85|2317.7|2302.9|23
1738485420000|2025-02-02 08:37:00|2318.62|2303.82|2317.75|2302.95|2318.83|2304.03|2317.75|2302.95|22
1738485430000|2025-02-02 08:37:10|2317.72|2302.92|2315.57|2300.77|2317.72|2302.92|2315.55|2300.75|24
1738485440000|2025-02-02 08:37:20|2315.13|2300.33|2314.89|2300.09|2315.13|2300.33|2313.84|2299.04|15
1738485450000|2025-02-02 08:37:30|2314.91|2300.11|2315.19|2300.39|2315.19|2300.39|2314.91|2300.11|10
1738485460000|2025-02-02 08:37:40|2315.18|2300.38|2316.59|2301.79|2316.83|2302.03|2315.13|2300.33|14
1738485470000|2025-02-02 08:37:50|2316.26|2301.46|2316.84|2302.04|2316.87|2302.07|2316.15|2301.35|11
1738485480000|2025-02-02 08:38:00|2316.83|2302.03|2316.85|2302.05|2317.2|2302.4|2316.83|2302.03|9
1738485490000|2025-02-02 08:38:10|2316.8|2302|2315.9|2301.1|2316.8|2302|2312.73|2297.93|36
1738485500000|2025-02-02 08:38:20|2315.86|2301.06|2317.01|2302.21|2317.29|2302.49|2315.86|2301.06|19
1738485510000|2025-02-02 08:38:30|2316.83|2302.03|2318.75|2303.95|2319.26|2304.46|2316.83|2302.03|21
1738485520000|2025-02-02 08:38:40|2318.88|2304.08|2318.75|2303.95|2319.27|2304.47|2318.62|2303.82|12
1738485530000|2025-02-02 08:38:50|2319.07|2304.27|2319.19|2304.39|2319.22|2304.42|2318.88|2304.08|9
1738485540000|2025-02-02 08:39:00|2319.17|2304.37|2319.13|2304.33|2319.27|2304.47|2318.92|2304.12|9
1738485550000|2025-02-02 08:39:10|2319.23|2304.43|2319.84|2305.04|2320.7|2305.9|2319.2|2304.4|20
1738485560000|2025-02-02 08:39:20|2319.58|2304.78|2319.4|2304.6|2320.07|2305.27|2318.65|2303.85|13
1738485570000|2025-02-02 08:39:30|2319.65|2304.85|2320.15|2305.35|2320.65|2305.85|2319.65|2304.85|9
1738485580000|2025-02-02 08:39:40|2320.16|2305.36|2319.98|2305.18|2320.16|2305.36|2319.98|2305.18|6
1738485590000|2025-02-02 08:39:50|2320.05|2305.25|2320.21|2305.41|2321.28|2306.48|2319.93|2305.13|24
1738485600000|2025-02-02 08:40:00|2320.22|2305.42|2321.15|2306.35|2321.93|2307.13|2320.11|2305.31|20
1738485610000|2025-02-02 08:40:10|2321|2306.2|2321.2|2306.4|2321.29|2306.49|2320.4|2305.6|14
1738485620000|2025-02-02 08:40:20|2321.16|2306.36|2321.2|2306.4|2321.45|2306.65|2321.15|2306.35|11
1738485630000|2025-02-02 08:40:30|2321.17|2306.37|2321.18|2306.38|2321.97|2307.17|2321.17|2306.37|12
1738485640000|2025-02-02 08:40:40|2321.19|2306.39|2322.21|2307.41|2322.4|2307.6|2321.13|2306.33|19
1738485650000|2025-02-02 08:40:50|2322.3|2307.5|2322.19|2307.39|2322.3|2307.5|2322.19|2307.39|7
1738485660000|2025-02-02 08:41:00|2322.15|2307.35|2323.28|2308.48|2323.28|2308.48|2321.91|2307.11|12
1738485670000|2025-02-02 08:41:10|2323.2|2308.4|2323.91|2309.11|2323.91|2309.11|2323.05|2308.25|20
1738485680000|2025-02-02 08:41:20|2323.9|2309.1|2326.68|2311.88|2326.84|2312.04|2323.9|2309.1|19
1738485690000|2025-02-02 08:41:30|2326.6|2311.8|2325.9|2311.1|2327.06|2312.26|2325.24|2310.44|28
1738485700000|2025-02-02 08:41:40|2325.89|2311.09|2323.16|2308.36|2326.05|2311.25|2322.9|2308.1|28
1738485710000|2025-02-02 08:41:50|2323.06|2308.26|2323.07|2308.27|2323.2|2308.4|2322.2|2307.4|18
1738485720000|2025-02-02 08:42:00|2323.08|2308.28|2321.25|2306.45|2323.42|2308.62|2321.21|2306.41|25
1738485730000|2025-02-02 08:42:10|2321.23|2306.43|2322.28|2307.48|2322.29|2307.49|2321.21|2306.41|20
1738485740000|2025-02-02 08:42:20|2322.22|2307.42|2320.55|2305.75|2322.22|2307.42|2320.29|2305.49|30
1738485750000|2025-02-02 08:42:30|2320.62|2305.82|2317.65|2302.85|2321.23|2306.43|2317.65|2302.85|22
1738485760000|2025-02-02 08:42:40|2317.15|2302.35|2317.45|2302.65|2317.65|2302.85|2316.65|2301.85|7
1738485770000|2025-02-02 08:42:50|2317.43|2302.63|2316.23|2301.43|2317.43|2302.63|2316.17|2301.37|22
1738485780000|2025-02-02 08:43:00|2316.49|2301.69|2317.18|2302.38|2317.34|2302.54|2316.23|2301.43|26
1738485790000|2025-02-02 08:43:10|2317.21|2302.41|2319.19|2304.39|2319.19|2304.39|2317.21|2302.41|22
1738485800000|2025-02-02 08:43:20|2319.12|2304.32|2319.23|2304.43|2319.28|2304.48|2319.1|2304.3|13
1738485810000|2025-02-02 08:43:30|2319.18|2304.38|2317.23|2302.43|2319.18|2304.38|2317.23|2302.43|16
1738485820000|2025-02-02 08:43:40|2317.2|2302.4|2317.29|2302.49|2317.42|2302.62|2317.1|2302.3|19
1738485830000|2025-02-02 08:43:50|2317.26|2302.46|2316.15|2301.35|2317.26|2302.46|2316.15|2301.35|10
1738485840000|2025-02-02 08:44:00|2316.17|2301.37|2316.23|2301.43|2316.37|2301.57|2316.17|2301.37|9
1738485850000|2025-02-02 08:44:10|2316.2|2301.4|2315.17|2300.37|2316.2|2301.4|2315.16|2300.36|9
1738485860000|2025-02-02 08:44:20|2315.16|2300.36|2315.25|2300.45|2315.27|2300.47|2315.15|2300.35|17
1738485870000|2025-02-02 08:44:30|2315.2|2300.4|2314.52|2299.72|2315.2|2300.4|2314.47|2299.67|12
1738485880000|2025-02-02 08:44:40|2314.59|2299.79|2314.59|2299.79|2314.64|2299.84|2314.52|2299.72|6
1738485890000|2025-02-02 08:44:50|2314.64|2299.84|2314.52|2299.72|2314.64|2299.84|2314.5|2299.7|6
1738485900000|2025-02-02 08:45:00|2314.44|2299.64|2313.9|2299.1|2314.44|2299.64|2313.74|2298.94|11
1738485910000|2025-02-02 08:45:10|2313.86|2299.06|2312.25|2297.45|2313.86|2299.06|2312.2|2297.4|9
1738485920000|2025-02-02 08:45:20|2312.29|2297.49|2312.27|2297.47|2312.43|2297.63|2312.18|2297.38|14
1738485930000|2025-02-02 08:45:30|2312.2|2297.4|2311.12|2296.32|2312.32|2297.52|2310.88|2296.08|19
1738485940000|2025-02-02 08:45:40|2311.06|2296.26|2311.57|2296.77|2311.57|2296.77|2310.56|2295.76|22
1738485950000|2025-02-02 08:45:50|2311.59|2296.79|2312.9|2298.1|2312.9|2298.1|2310.9|2296.1|7
1738485960000|2025-02-02 08:46:00|2312.65|2297.85|2312.56|2297.76|2312.9|2298.1|2310.9|2296.1|14
1738485970000|2025-02-02 08:46:10|2312.57|2297.77|2312.36|2297.56|2312.57|2297.77|2311.21|2296.41|23
1738485980000|2025-02-02 08:46:20|2312.4|2297.6|2314.06|2299.26|2314.18|2299.38|2312.4|2297.6|26
1738485990000|2025-02-02 08:46:30|2313.92|2299.12|2311.97|2297.17|2314.2|2299.4|2311.94|2297.14|22
1738486000000|2025-02-02 08:46:40|2311.94|2297.14|2310.5|2295.7|2311.94|2297.14|2310.48|2295.68|21
1738486010000|2025-02-02 08:46:50|2310.48|2295.68|2310.15|2295.35|2310.5|2295.7|2308.77|2293.97|20
1738486020000|2025-02-02 08:47:00|2310.1|2295.3|2310.76|2295.96|2311.05|2296.25|2309.65|2294.85|29
1738486030000|2025-02-02 08:47:10|2310.73|2295.93|2310.05|2295.25|2310.81|2296.01|2309.66|2294.86|19
1738486040000|2025-02-02 08:47:20|2310|2295.2|2309.5|2294.7|2310|2295.2|2309.18|2294.38|14
1738486050000|2025-02-02 08:47:30|2309.67|2294.87|2310.12|2295.32|2310.12|2295.32|2309.42|2294.62|11
1738486060000|2025-02-02 08:47:40|2310.1|2295.3|2309.38|2294.58|2310.34|2295.54|2309.38|2294.58|14
1738486070000|2025-02-02 08:47:50|2309.4|2294.6|2310.44|2295.64|2310.47|2295.67|2309.17|2294.37|7
1738486080000|2025-02-02 08:48:00|2310.37|2295.57|2310.19|2295.39|2311.21|2296.41|2310.19|2295.39|10
1738486090000|2025-02-02 08:48:10|2310.17|2295.37|2311.12|2296.32|2311.12|2296.32|2309.65|2294.85|15
1738486100000|2025-02-02 08:48:20|2311.07|2296.27|2310.56|2295.76|2311.11|2296.31|2310.37|2295.57|13
1738486110000|2025-02-02 08:48:30|2310.37|2295.57|2310.05|2295.25|2310.37|2295.57|2309.13|2294.33|18
1738486120000|2025-02-02 08:48:40|2310.04|2295.24|2310.03|2295.23|2310.35|2295.55|2310.03|2295.23|12
1738486130000|2025-02-02 08:48:50|2310.21|2295.41|2311.07|2296.27|2311.07|2296.27|2310.2|2295.4|10
1738486140000|2025-02-02 08:49:00|2311.21|2296.41|2309.65|2294.85|2311.37|2296.57|2309.65|2294.85|14
1738486150000|2025-02-02 08:49:10|2309.15|2294.35|2309.65|2294.85|2309.65|2294.85|2308.65|2293.85|8
1738486160000|2025-02-02 08:49:20|2310.01|2295.21|2311.08|2296.28|2311.08|2296.28|2310.01|2295.21|13
1738486170000|2025-02-02 08:49:30|2311.07|2296.27|2310.42|2295.62|2311.07|2296.27|2310.21|2295.41|11
1738486180000|2025-02-02 08:49:40|2310.69|2295.89|2312.23|2297.43|2312.34|2297.54|2310.69|2295.89|8
1738486190000|2025-02-02 08:49:50|2312.05|2297.25|2313.03|2298.23|2313.11|2298.31|2312.05|2297.25|16
1738486200000|2025-02-02 08:50:00|2313.16|2298.36|2311.05|2296.25|2313.16|2298.36|2310.4|2295.6|23
1738486210000|2025-02-02 08:50:10|2311.04|2296.24|2312.55|2297.75|2312.95|2298.15|2311.04|2296.24|26
1738486220000|2025-02-02 08:50:20|2312.21|2297.41|2311.35|2296.55|2312.21|2297.41|2311.35|2296.55|8
1738486230000|2025-02-02 08:50:30|2311.38|2296.58|2311.1|2296.3|2311.38|2296.58|2311.07|2296.27|7
1738486240000|2025-02-02 08:50:40|2311.13|2296.33|2311.19|2296.39|2312.08|2297.28|2311.13|2296.33|17
1738486250000|2025-02-02 08:50:50|2311.16|2296.36|2311.32|2296.52|2311.46|2296.66|2310.17|2295.37|23
1738486260000|2025-02-02 08:51:00|2311.33|2296.53|2312.18|2297.38|2314|2299.2|2311.33|2296.53|25
1738486270000|2025-02-02 08:51:10|2312.16|2297.36|2313.15|2298.35|2313.17|2298.37|2312.15|2297.35|9
1738486280000|2025-02-02 08:51:20|2313.03|2298.23|2312.2|2297.4|2313.09|2298.29|2312.2|2297.4|12
1738486290000|2025-02-02 08:51:30|2311.54|2296.74|2310.58|2295.78|2311.54|2296.74|2310.07|2295.27|33
1738486300000|2025-02-02 08:51:40|2310.6|2295.8|2311.1|2296.3|2311.22|2296.42|2310.4|2295.6|18
1738486310000|2025-02-02 08:51:50|2311.07|2296.27|2311.24|2296.44|2311.25|2296.45|2310.98|2296.18|14
1738486320000|2025-02-02 08:52:00|2310.97|2296.17|2307.72|2292.92|2310.97|2296.17|2307.72|2292.92|15
1738486330000|2025-02-02 08:52:10|2307.59|2292.79|2304.58|2289.78|2307.68|2292.88|2304.58|2289.78|22
1738486340000|2025-02-02 08:52:20|2304.35|2289.55|2302.9|2288.1|2304.35|2289.55|2302.9|2288.1|11
1738486350000|2025-02-02 08:52:30|2303.15|2288.35|2304.84|2290.04|2304.84|2290.04|2303.15|2288.35|5
1738486360000|2025-02-02 08:52:40|2305.3|2290.5|2304.25|2289.45|2306.04|2291.24|2304.23|2289.43|24
1738486370000|2025-02-02 08:52:50|2304.15|2289.35|2303.19|2288.39|2304.15|2289.35|2303.19|2288.39|11
1738486380000|2025-02-02 08:53:00|2303.59|2288.79|2305.34|2290.54|2305.34|2290.54|2303.59|2288.79|24
1738486390000|2025-02-02 08:53:10|2305.35|2290.55|2304.19|2289.39|2305.37|2290.57|2304.19|2289.39|13
1738486400000|2025-02-02 08:53:20|2304.15|2289.35|2305.32|2290.52|2305.32|2290.52|2304.15|2289.35|14
1738486410000|2025-02-02 08:53:30|2305.33|2290.53|2305.17|2290.37|2305.37|2290.57|2305.17|2290.37|4
1738486420000|2025-02-02 08:53:40|2305.37|2290.57|2305.18|2290.38|2306.15|2291.35|2305.17|2290.37|16
1738486430000|2025-02-02 08:53:50|2305.17|2290.37|2305.17|2290.37|2305.2|2290.4|2305.17|2290.37|7
1738486440000|2025-02-02 08:54:00|2305.16|2290.36|2304.58|2289.78|2305.16|2290.36|2304.11|2289.31|12
1738486450000|2025-02-02 08:54:10|2304.6|2289.8|2304.2|2289.4|2305.13|2290.33|2304.2|2289.4|9
1738486460000|2025-02-02 08:54:20|2304.18|2289.38|2304.14|2289.34|2304.2|2289.4|2304.14|2289.34|4
1738486470000|2025-02-02 08:54:30|2304.12|2289.32|2302.86|2288.06|2304.12|2289.32|2302.86|2288.06|11
1738486480000|2025-02-02 08:54:40|2302.87|2288.07|2301.89|2287.09|2303.32|2288.52|2301.89|2287.09|25
1738486490000|2025-02-02 08:54:50|2302.13|2287.33|2301.56|2286.76|2302.15|2287.35|2301.54|2286.74|16
1738486500000|2025-02-02 08:55:00|2301.55|2286.75|2300.52|2285.72|2301.55|2286.75|2300.45|2285.65|20
1738486510000|2025-02-02 08:55:10|2300.28|2285.48|2298.59|2283.79|2300.28|2285.48|2298.59|2283.79|15
1738486520000|2025-02-02 08:55:20|2298.42|2283.62|2296.93|2282.13|2298.42|2283.62|2296.93|2282.13|22
1738486530000|2025-02-02 08:55:30|2296.97|2282.17|2298.24|2283.44|2298.24|2283.44|2296.22|2281.42|26
1738486540000|2025-02-02 08:55:40|2298.27|2283.47|2299.14|2284.34|2299.23|2284.43|2297.37|2282.57|19
1738486550000|2025-02-02 08:55:50|2299.21|2284.41|2299.13|2284.33|2299.34|2284.54|2299.13|2284.33|11
1738486560000|2025-02-02 08:56:00|2299.1|2284.3|2298.64|2283.84|2299.1|2284.3|2298.64|2283.84|5
1738486570000|2025-02-02 08:56:10|2298.57|2283.77|2298.29|2283.49|2298.57|2283.77|2298.06|2283.26|21
1738486580000|2025-02-02 08:56:20|2298.39|2283.59|2298.21|2283.41|2299.44|2284.64|2298.08|2283.28|26
1738486590000|2025-02-02 08:56:30|2298.37|2283.57|2298.56|2283.76|2298.56|2283.76|2298.21|2283.41|6
1738486600000|2025-02-02 08:56:40|2298.58|2283.78|2298.39|2283.59|2298.62|2283.82|2298.39|2283.59|7
1738486610000|2025-02-02 08:56:50|2298.21|2283.41|2298.21|2283.41|2298.21|2283.41|2298.21|2283.41|1
1738486620000|2025-02-02 08:57:00|2298.35|2283.55|2298.37|2283.57|2298.39|2283.59|2298.35|2283.55|3
1738486630000|2025-02-02 08:57:10|2298.39|2283.59|2298.62|2283.82|2298.62|2283.82|2298.39|2283.59|6
1738486640000|2025-02-02 08:57:20|2298.87|2284.07|2301.14|2286.34|2301.14|2286.34|2298.87|2284.07|20
1738486650000|2025-02-02 08:57:30|2301.04|2286.24|2302.39|2287.59|2302.39|2287.59|2300.61|2285.81|23
1738486660000|2025-02-02 08:57:40|2302.4|2287.6|2301.57|2286.77|2302.4|2287.6|2301.39|2286.59|17
1738486670000|2025-02-02 08:57:50|2301.62|2286.82|2304.32|2289.52|2304.32|2289.52|2301.62|2286.82|25
1738486680000|2025-02-02 08:58:00|2304.3|2289.5|2304.45|2289.65|2305.13|2290.33|2304.23|2289.43|18
1738486690000|2025-02-02 08:58:10|2304.23|2289.43|2305.61|2290.81|2305.61|2290.81|2304.13|2289.33|22
1738486700000|2025-02-02 08:58:20|2305.41|2290.61|2305.09|2290.29|2305.61|2290.81|2305.08|2290.28|11
1738486710000|2025-02-02 08:58:30|2304.6|2289.8|2302.9|2288.1|2304.6|2289.8|2302.9|2288.1|8
1738486720000|2025-02-02 08:58:40|2302.65|2287.85|2304.63|2289.83|2304.63|2289.83|2302.65|2287.85|8
1738486730000|2025-02-02 08:58:50|2305.06|2290.26|2304.27|2289.47|2305.06|2290.26|2303.42|2288.62|21
1738486740000|2025-02-02 08:59:00|2304.32|2289.52|2304.16|2289.36|2304.64|2289.84|2304.16|2289.36|18
1738486750000|2025-02-02 08:59:10|2304.15|2289.35|2304.06|2289.26|2304.38|2289.58|2304.06|2289.26|7
1738486760000|2025-02-02 08:59:20|2303.7|2288.9|2302.3|2287.5|2303.7|2288.9|2302.29|2287.49|14
1738486770000|2025-02-02 08:59:30|2302.15|2287.35|2302.4|2287.6|2302.42|2287.62|2302.15|2287.35|7
1738486780000|2025-02-02 08:59:40|2302.24|2287.44|2302.2|2287.4|2302.24|2287.44|2302.2|2287.4|3
1738486790000|2025-02-02 08:59:50|2302.21|2287.41|2302.66|2287.86|2302.66|2287.86|2302.21|2287.41|6
1738486800000|2025-02-02 09:00:00|2302.59|2287.79|2301.39|2286.59|2303.16|2288.36|2301.38|2286.58|18
1738486810000|2025-02-02 09:00:10|2301.24|2286.44|2298.57|2283.77|2301.24|2286.44|2298.36|2283.56|27
1738486820000|2025-02-02 09:00:20|2298.6|2283.8|2297.4|2282.6|2298.62|2283.82|2297.4|2282.6|14
1738486830000|2025-02-02 09:00:30|2297.45|2282.65|2297.68|2282.88|2297.68|2282.88|2297.42|2282.62|12
1738486840000|2025-02-02 09:00:40|2297.67|2282.87|2297.67|2282.87|2297.67|2282.87|2297.67|2282.87|1
1738486850000|2025-02-02 09:00:50|2297.68|2282.88|2299.45|2284.65|2299.64|2284.84|2297.67|2282.87|19
1738486860000|2025-02-02 09:01:00|2299.25|2284.45|2299.41|2284.61|2299.65|2284.85|2299.25|2284.45|11
1738486870000|2025-02-02 09:01:10|2299.6|2284.8|2301.39|2286.59|2301.39|2286.59|2299.41|2284.61|17
1738486880000|2025-02-02 09:01:20|2301.42|2286.62|2301.45|2286.65|2301.45|2286.65|2300.58|2285.78|23
1738486890000|2025-02-02 09:01:30|2301.4|2286.6|2301.27|2286.47|2301.5|2286.7|2301.27|2286.47|7
1738486900000|2025-02-02 09:01:40|2301.25|2286.45|2301.1|2286.3|2301.25|2286.45|2301.07|2286.27|9
1738486910000|2025-02-02 09:01:50|2300.15|2285.35|2300.15|2285.35|2300.15|2285.35|2300.15|2285.35|1
1738486920000|2025-02-02 09:02:00|2300.65|2285.85|2301.18|2286.38|2301.9|2287.1|2300.65|2285.85|12
1738486930000|2025-02-02 09:02:10|2301.15|2286.35|2301.27|2286.47|2302.4|2287.6|2300.53|2285.73|21
1738486940000|2025-02-02 09:02:20|2301.2|2286.4|2299.69|2284.89|2301.38|2286.58|2299.69|2284.89|17
1738486950000|2025-02-02 09:02:30|2299.62|2284.82|2299.04|2284.24|2299.62|2284.82|2299.04|2284.24|12
1738486960000|2025-02-02 09:02:40|2298.64|2283.84|2299.51|2284.71|2299.51|2284.71|2298.64|2283.84|7
1738486970000|2025-02-02 09:02:50|2299.55|2284.75|2299.21|2284.41|2299.86|2285.06|2299.21|2284.41|17
1738486980000|2025-02-02 09:03:00|2299.22|2284.42|2299.25|2284.45|2299.39|2284.59|2298.61|2283.81|10
1738486990000|2025-02-02 09:03:10|2299.2|2284.4|2298.17|2283.37|2300.42|2285.62|2298.03|2283.23|25
1738487000000|2025-02-02 09:03:20|2298.18|2283.38|2297.52|2282.72|2298.18|2283.38|2297.37|2282.57|19
1738487010000|2025-02-02 09:03:30|2297.51|2282.71|2297.54|2282.74|2297.55|2282.75|2297.48|2282.68|11
1738487020000|2025-02-02 09:03:40|2297.55|2282.75|2297.88|2283.08|2298.25|2283.45|2297.55|2282.75|16
1738487030000|2025-02-02 09:03:50|2297.92|2283.12|2298.28|2283.48|2298.34|2283.54|2297.92|2283.12|11
1738487040000|2025-02-02 09:04:00|2298.3|2283.5|2297.47|2282.67|2298.3|2283.5|2297.47|2282.67|12
1738487050000|2025-02-02 09:04:10|2297.49|2282.69|2295.37|2280.57|2297.49|2282.69|2295.37|2280.57|15
1738487060000|2025-02-02 09:04:20|2295.55|2280.75|2294.56|2279.76|2295.55|2280.75|2294.25|2279.45|21
1738487070000|2025-02-02 09:04:30|2294.58|2279.78|2294.52|2279.72|2295.46|2280.66|2294.4|2279.6|19
1738487080000|2025-02-02 09:04:40|2294.5|2279.7|2295.25|2280.45|2295.3|2280.5|2294.45|2279.65|16
1738487090000|2025-02-02 09:04:50|2294.53|2279.73|2294.68|2279.88|2294.68|2279.88|2294.52|2279.72|13
1738487100000|2025-02-02 09:05:00|2294.7|2279.9|2294.57|2279.77|2295.44|2280.64|2294.3|2279.5|20
1738487110000|2025-02-02 09:05:10|2294.62|2279.82|2295.19|2280.39|2295.92|2281.12|2294.62|2279.82|21
1738487120000|2025-02-02 09:05:20|2295.39|2280.59|2294.59|2279.79|2295.57|2280.77|2294.42|2279.62|15
1738487130000|2025-02-02 09:05:30|2294.6|2279.8|2294.61|2279.81|2295.62|2280.82|2294.6|2279.8|20
1738487140000|2025-02-02 09:05:40|2294.62|2279.82|2294.49|2279.69|2295.22|2280.42|2294.49|2279.69|8
1738487150000|2025-02-02 09:05:50|2294.64|2279.84|2296.32|2281.52|2296.32|2281.52|2294.62|2279.82|11
1738487160000|2025-02-02 09:06:00|2296.17|2281.37|2294.67|2279.87|2296.18|2281.38|2294.5|2279.7|14
1738487170000|2025-02-02 09:06:10|2294.55|2279.75|2293.9|2279.1|2294.55|2279.75|2293.74|2278.94|9
1738487180000|2025-02-02 09:06:20|2293.91|2279.11|2292.6|2277.8|2294.3|2279.5|2292.57|2277.77|19
1738487190000|2025-02-02 09:06:30|2292.61|2277.81|2293.47|2278.67|2293.62|2278.82|2292.61|2277.81|17
1738487200000|2025-02-02 09:06:40|2293.49|2278.69|2293.38|2278.58|2293.5|2278.7|2293.18|2278.38|9
1738487210000|2025-02-02 09:06:50|2293.4|2278.6|2293.54|2278.74|2293.59|2278.79|2293.4|2278.6|10
1738487220000|2025-02-02 09:07:00|2293.67|2278.87|2294.95|2280.15|2294.96|2280.16|2293.67|2278.87|21
1738487230000|2025-02-02 09:07:10|2294.94|2280.14|2294.23|2279.43|2295.66|2280.86|2294.23|2279.43|16
1738487240000|2025-02-02 09:07:20|2294.24|2279.44|2294.17|2279.37|2294.61|2279.81|2294.17|2279.37|10
1738487250000|2025-02-02 09:07:30|2294.13|2279.33|2295.34|2280.54|2295.4|2280.6|2293.58|2278.78|21
1738487260000|2025-02-02 09:07:40|2295.18|2280.38|2294.29|2279.49|2295.25|2280.45|2294.1|2279.3|13
1738487270000|2025-02-02 09:07:50|2294.32|2279.52|2293.59|2278.79|2294.54|2279.74|2293.59|2278.79|12
1738487280000|2025-02-02 09:08:00|2293.39|2278.59|2293.94|2279.14|2293.94|2279.14|2293.39|2278.59|4
1738487290000|2025-02-02 09:08:10|2293.93|2279.13|2293.44|2278.64|2293.93|2279.13|2293.22|2278.42|5
1738487300000|2025-02-02 09:08:20|2293.45|2278.65|2293.4|2278.6|2293.47|2278.67|2292.9|2278.1|7
1738487310000|2025-02-02 09:08:30|2293.9|2279.1|2294.18|2279.38|2294.19|2279.39|2293.65|2278.85|5
1738487320000|2025-02-02 09:08:40|2294.2|2279.4|2292.69|2277.89|2294.22|2279.42|2291.95|2277.15|31
1738487330000|2025-02-02 09:08:50|2293.31|2278.51|2294.24|2279.44|2294.24|2279.44|2293.2|2278.4|19
1738487340000|2025-02-02 09:09:00|2294.25|2279.45|2293.19|2278.39|2294.25|2279.45|2293.19|2278.39|12
1738487350000|2025-02-02 09:09:10|2293.37|2278.57|2292.63|2277.83|2293.37|2278.57|2292.4|2277.6|13
1738487360000|2025-02-02 09:09:20|2292.65|2277.85|2292.64|2277.84|2292.65|2277.85|2292.64|2277.84|2
1738487370000|2025-02-02 09:09:30|2292.66|2277.86|2292.95|2278.15|2292.95|2278.15|2292.66|2277.86|4
1738487380000|2025-02-02 09:09:40|2293.54|2278.74|2292.93|2278.13|2293.55|2278.75|2292.93|2278.13|12
1738487390000|2025-02-02 09:09:50|2292.92|2278.12|2292.94|2278.14|2292.94|2278.14|2292.37|2277.57|10
1738487400000|2025-02-02 09:10:00|2292.95|2278.15|2294.37|2279.57|2294.37|2279.57|2292.95|2278.15|12
1738487410000|2025-02-02 09:10:10|2294.35|2279.55|2294.47|2279.67|2294.47|2279.67|2293.6|2278.8|17
1738487420000|2025-02-02 09:10:20|2294.45|2279.65|2294.4|2279.6|2294.49|2279.69|2293.63|2278.83|17
1738487430000|2025-02-02 09:10:30|2294.42|2279.62|2294.4|2279.6|2294.47|2279.67|2294.37|2279.57|8
1738487440000|2025-02-02 09:10:40|2294.39|2279.59|2294.18|2279.38|2294.44|2279.64|2294.18|2279.38|6
1738487450000|2025-02-02 09:10:50|2294.06|2279.26|2293.63|2278.83|2294.06|2279.26|2293.51|2278.71|11
1738487460000|2025-02-02 09:11:00|2293.41|2278.61|2294.4|2279.6|2294.49|2279.69|2293.41|2278.61|12
1738487470000|2025-02-02 09:11:10|2294.43|2279.63|2295.21|2280.41|2295.55|2280.75|2294.43|2279.63|20
1738487480000|2025-02-02 09:11:20|2295.19|2280.39|2294.12|2279.32|2295.19|2280.39|2294.12|2279.32|8
1738487490000|2025-02-02 09:11:30|2293.66|2278.86|2295.35|2280.55|2295.35|2280.55|2293.47|2278.67|16
1738487500000|2025-02-02 09:11:40|2295.39|2280.59|2295.65|2280.85|2295.9|2281.1|2295.15|2280.35|7
1738487510000|2025-02-02 09:11:50|2295.9|2281.1|2296.9|2282.1|2296.9|2282.1|2295.9|2281.1|4
1738487520000|2025-02-02 09:12:00|2297.4|2282.6|2296.27|2281.47|2297.4|2282.6|2296.27|2281.47|10
1738487530000|2025-02-02 09:12:10|2295.64|2280.84|2294.58|2279.78|2295.64|2280.84|2294.37|2279.57|11
1738487540000|2025-02-02 09:12:20|2294.56|2279.76|2295.93|2281.13|2295.93|2281.13|2294.56|2279.76|17
1738487550000|2025-02-02 09:12:30|2295.92|2281.12|2295.35|2280.55|2295.92|2281.12|2295.2|2280.4|10
1738487560000|2025-02-02 09:12:40|2295.37|2280.57|2296.58|2281.78|2296.58|2281.78|2295.37|2280.57|15
1738487570000|2025-02-02 09:12:50|2296.59|2281.79|2297.52|2282.72|2297.52|2282.72|2296.59|2281.79|18
1738487580000|2025-02-02 09:13:00|2297.5|2282.7|2296.65|2281.85|2298.2|2283.4|2296.42|2281.62|19
1738487590000|2025-02-02 09:13:10|2296.64|2281.84|2295.16|2280.36|2296.64|2281.84|2295.15|2280.35|16
1738487600000|2025-02-02 09:13:20|2295.15|2280.35|2295.15|2280.35|2295.2|2280.4|2295.15|2280.35|5
1738487610000|2025-02-02 09:13:30|2295.14|2280.34|2294.23|2279.43|2295.14|2280.34|2294.18|2279.38|10
1738487620000|2025-02-02 09:13:40|2294.2|2279.4|2293.93|2279.13|2294.2|2279.4|2293.93|2279.13|2
1738487630000|2025-02-02 09:13:50|2293.92|2279.12|2293.92|2279.12|2293.93|2279.13|2293.92|2279.12|3
1738487640000|2025-02-02 09:14:00|2293.91|2279.11|2293.45|2278.65|2293.91|2279.11|2293.35|2278.55|13
1738487650000|2025-02-02 09:14:10|2293.58|2278.78|2294.2|2279.4|2294.21|2279.41|2293.53|2278.73|8
1738487660000|2025-02-02 09:14:20|2293.93|2279.13|2293.61|2278.81|2293.93|2279.13|2293.31|2278.51|10
1738487670000|2025-02-02 09:14:30|2293.42|2278.62|2294.21|2279.41|2294.21|2279.41|2293.42|2278.62|14
1738487680000|2025-02-02 09:14:40|2294.2|2279.4|2294.18|2279.38|2294.2|2279.4|2293.42|2278.62|11
1738487690000|2025-02-02 09:14:50|2294.15|2279.35|2294.18|2279.38|2294.2|2279.4|2294.15|2279.35|4
1738487700000|2025-02-02 09:15:00|2293.65|2278.85|2292.15|2277.35|2293.65|2278.85|2291.9|2277.1|6
1738487710000|2025-02-02 09:15:10|2291.9|2277.1|2292.15|2277.35|2292.15|2277.35|2291.9|2277.1|2
1738487720000|2025-02-02 09:15:20|2292.66|2277.86|2292.58|2277.78|2292.66|2277.86|2292.34|2277.54|9
1738487730000|2025-02-02 09:15:30|2292.6|2277.8|2290.97|2276.17|2292.63|2277.83|2290.95|2276.15|13
1738487740000|2025-02-02 09:15:40|2290.6|2275.8|2290.45|2275.65|2290.67|2275.87|2290.45|2275.65|11
1738487750000|2025-02-02 09:15:50|2290.65|2275.85|2290.35|2275.55|2290.65|2275.85|2290.34|2275.54|6
1738487760000|2025-02-02 09:16:00|2290.55|2275.75|2290.58|2275.78|2290.58|2275.78|2290.55|2275.75|3
1738487770000|2025-02-02 09:16:10|2290.39|2275.59|2290.47|2275.67|2290.52|2275.72|2289.8|2275|12
1738487780000|2025-02-02 09:16:20|2290.49|2275.69|2290.52|2275.72|2290.55|2275.75|2290.49|2275.69|6
1738487790000|2025-02-02 09:16:30|2290.57|2275.77|2290.59|2275.79|2291.39|2276.59|2290.45|2275.65|16
1738487800000|2025-02-02 09:16:40|2290.44|2275.64|2288.66|2273.86|2290.44|2275.64|2288.47|2273.67|14
1738487810000|2025-02-02 09:16:50|2288.56|2273.76|2288.54|2273.74|2288.57|2273.77|2288.29|2273.49|11
1738487820000|2025-02-02 09:17:00|2288.49|2273.69|2288.37|2273.57|2288.55|2273.75|2287.78|2272.98|18
1738487830000|2025-02-02 09:17:10|2288.27|2273.47|2287.17|2272.37|2288.27|2273.47|2287.12|2272.32|11
1738487840000|2025-02-02 09:17:20|2287.14|2272.34|2287.37|2272.57|2287.37|2272.57|2287.14|2272.34|9
1738487850000|2025-02-02 09:17:30|2287.38|2272.58|2287.22|2272.42|2287.42|2272.62|2287.22|2272.42|4
1738487860000|2025-02-02 09:17:40|2287.42|2272.62|2287.42|2272.62|2287.42|2272.62|2287.42|2272.62|1
1738487870000|2025-02-02 09:17:50|2287.33|2272.53|2287.14|2272.34|2287.33|2272.53|2287.14|2272.34|4
1738487880000|2025-02-02 09:18:00|2287.1|2272.3|2286.29|2271.49|2287.1|2272.3|2286.27|2271.47|8
1738487890000|2025-02-02 09:18:10|2286.25|2271.45|2285.4|2270.6|2286.25|2271.45|2285.4|2270.6|3
1738487900000|2025-02-02 09:18:20|2284.4|2269.6|2283.65|2268.85|2284.4|2269.6|2282.65|2267.85|11
1738487910000|2025-02-02 09:18:30|2284.16|2269.36|2283.14|2268.34|2284.18|2269.38|2283.14|2268.34|17
1738487920000|2025-02-02 09:18:40|2283.25|2268.45|2283.25|2268.45|2283.43|2268.63|2283.14|2268.34|11
1738487930000|2025-02-02 09:18:50|2283.24|2268.44|2282.29|2267.49|2283.24|2268.44|2282.19|2267.39|19
1738487940000|2025-02-02 09:19:00|2282.3|2267.5|2283.19|2268.39|2284.28|2269.48|2282.3|2267.5|28
1738487950000|2025-02-02 09:19:10|2283.24|2268.44|2284.38|2269.58|2284.38|2269.58|2283.19|2268.39|21
1738487960000|2025-02-02 09:19:20|2284.33|2269.53|2283.19|2268.39|2284.53|2269.73|2282.12|2267.32|28
1738487970000|2025-02-02 09:19:30|2283.08|2268.28|2283.05|2268.25|2283.08|2268.28|2282.5|2267.7|19
1738487980000|2025-02-02 09:19:40|2282.95|2268.15|2282.51|2267.71|2283.05|2268.25|2282.5|2267.7|12
1738487990000|2025-02-02 09:19:50|2282.3|2267.5|2282.29|2267.49|2282.53|2267.73|2282.27|2267.47|13
1738488000000|2025-02-02 09:20:00|2282.3|2267.5|2282.05|2267.25|2282.51|2267.71|2281.87|2267.07|16
1738488010000|2025-02-02 09:20:10|2281.87|2267.07|2281.53|2266.73|2281.9|2267.1|2281.35|2266.55|9
1738488020000|2025-02-02 09:20:20|2281.55|2266.75|2282.5|2267.7|2283.46|2268.66|2281.55|2266.75|26
1738488030000|2025-02-02 09:20:30|2282.51|2267.71|2282.38|2267.58|2282.53|2267.73|2282.21|2267.41|11
1738488040000|2025-02-02 09:20:40|2282.22|2267.42|2282.48|2267.68|2282.49|2267.69|2282.19|2267.39|7
1738488050000|2025-02-02 09:20:50|2282.5|2267.7|2283.44|2268.64|2284.4|2269.6|2282.5|2267.7|22
1738488060000|2025-02-02 09:21:00|2283.22|2268.42|2284.19|2269.39|2284.36|2269.56|2282.18|2267.38|29
1738488070000|2025-02-02 09:21:10|2284.18|2269.38|2286.17|2271.37|2286.2|2271.4|2284.18|2269.38|18
1738488080000|2025-02-02 09:21:20|2285.92|2271.12|2284.13|2269.33|2285.92|2271.12|2284.08|2269.28|19
1738488090000|2025-02-02 09:21:30|2284.15|2269.35|2282.2|2267.4|2284.15|2269.35|2282.2|2267.4|14
1738488100000|2025-02-02 09:21:40|2282.04|2267.24|2283.09|2268.29|2283.13|2268.33|2282.04|2267.24|14
1738488110000|2025-02-02 09:21:50|2283.08|2268.28|2283.58|2268.78|2284.1|2269.3|2283.08|2268.28|13
1738488120000|2025-02-02 09:22:00|2283.4|2268.6|2285.12|2270.32|2285.22|2270.42|2283.36|2268.56|18
1738488130000|2025-02-02 09:22:10|2285.1|2270.3|2286.2|2271.4|2286.28|2271.48|2285.1|2270.3|23
1738488140000|2025-02-02 09:22:20|2286.16|2271.36|2286.13|2271.33|2287.13|2272.33|2286.13|2271.33|15
1738488150000|2025-02-02 09:22:30|2286.1|2271.3|2285.65|2270.85|2286.2|2271.4|2285.65|2270.85|17
1738488160000|2025-02-02 09:22:40|2285.15|2270.35|2284.65|2269.85|2285.15|2270.35|2284.65|2269.85|3
1738488170000|2025-02-02 09:22:50|2285.18|2270.38|2285.16|2270.36|2285.18|2270.38|2285.16|2270.36|2
1738488180000|2025-02-02 09:23:00|2285.15|2270.35|2286.08|2271.28|2286.09|2271.29|2285.15|2270.35|12
1738488190000|2025-02-02 09:23:10|2286.17|2271.37|2287.05|2272.25|2287.05|2272.25|2286.17|2271.37|9
1738488200000|2025-02-02 09:23:20|2287.07|2272.27|2287.14|2272.34|2287.35|2272.55|2287.06|2272.26|15
1738488210000|2025-02-02 09:23:30|2287.16|2272.36|2287.62|2272.82|2288.06|2273.26|2287.16|2272.36|10
1738488220000|2025-02-02 09:23:40|2287.16|2272.36|2287.06|2272.26|2287.16|2272.36|2287.06|2272.26|6
1738488230000|2025-02-02 09:23:50|2287.05|2272.25|2284.53|2269.73|2287.05|2272.25|2284.53|2269.73|19
1738488240000|2025-02-02 09:24:00|2284.56|2269.76|2283.52|2268.72|2284.56|2269.76|2283.23|2268.43|12
1738488250000|2025-02-02 09:24:10|2283.3|2268.5|2282.89|2268.09|2283.52|2268.72|2282.89|2268.09|12
1738488260000|2025-02-02 09:24:20|2282.34|2267.54|2283.07|2268.27|2283.07|2268.27|2282.19|2267.39|12
1738488270000|2025-02-02 09:24:30|2283.05|2268.25|2283.61|2268.81|2283.61|2268.81|2283.05|2268.25|9
1738488280000|2025-02-02 09:24:40|2283.4|2268.6|2283.57|2268.77|2283.59|2268.79|2283.2|2268.4|6
1738488290000|2025-02-02 09:24:50|2283.5|2268.7|2282.11|2267.31|2283.5|2268.7|2282.11|2267.31|11
1738488300000|2025-02-02 09:25:00|2282.1|2267.3|2282.13|2267.33|2282.58|2267.78|2282.1|2267.3|13
1738488310000|2025-02-02 09:25:10|2281.69|2266.89|2281.53|2266.73|2281.69|2266.89|2281.29|2266.49|14
1738488320000|2025-02-02 09:25:20|2281.54|2266.74|2282.22|2267.42|2282.25|2267.45|2281.54|2266.74|13
1738488330000|2025-02-02 09:25:30|2282.1|2267.3|2282.03|2267.23|2282.35|2267.55|2281.21|2266.41|21
1738488340000|2025-02-02 09:25:40|2282|2267.2|2281.53|2266.73|2282|2267.2|2281.13|2266.33|20
1738488350000|2025-02-02 09:25:50|2281.54|2266.74|2282.11|2267.31|2282.15|2267.35|2281.53|2266.73|12
1738488360000|2025-02-02 09:26:00|2282.09|2267.29|2282.13|2267.33|2282.17|2267.37|2282.09|2267.29|7
1738488370000|2025-02-02 09:26:10|2282.11|2267.31|2282.16|2267.36|2282.23|2267.43|2282.11|2267.31|9
1738488380000|2025-02-02 09:26:20|2282.14|2267.34|2281.19|2266.39|2282.14|2267.34|2281.16|2266.36|10
1738488390000|2025-02-02 09:26:30|2281.18|2266.38|2281.65|2266.85|2281.65|2266.85|2281.15|2266.35|10
1738488400000|2025-02-02 09:26:40|2282.15|2267.35|2282.39|2267.59|2282.4|2267.6|2281.65|2266.85|8
1738488410000|2025-02-02 09:26:50|2282.4|2267.6|2282.2|2267.4|2282.4|2267.6|2282.13|2267.33|13
1738488420000|2025-02-02 09:27:00|2282.25|2267.45|2281.72|2266.92|2282.25|2267.45|2281.72|2266.92|12
1738488430000|2025-02-02 09:27:10|2281.58|2266.78|2282.32|2267.52|2282.33|2267.53|2281.11|2266.31|15
1738488440000|2025-02-02 09:27:20|2282.3|2267.5|2284.08|2269.28|2284.16|2269.36|2282.29|2267.49|19
1738488450000|2025-02-02 09:27:30|2283.84|2269.04|2283.17|2268.37|2283.84|2269.04|2283.17|2268.37|10
1738488460000|2025-02-02 09:27:40|2283.18|2268.38|2284.13|2269.33|2284.44|2269.64|2283.18|2268.38|17
1738488470000|2025-02-02 09:27:50|2284.3|2269.5|2284.39|2269.59|2284.42|2269.62|2284.14|2269.34|9
1738488480000|2025-02-02 09:28:00|2284.4|2269.6|2284.14|2269.34|2285.34|2270.54|2284.14|2269.34|15
1738488490000|2025-02-02 09:28:10|2284.13|2269.33|2283.89|2269.09|2284.2|2269.4|2283.89|2269.09|19
1738488500000|2025-02-02 09:28:20|2283.88|2269.08|2283.37|2268.57|2283.88|2269.08|2283.16|2268.36|10
1738488510000|2025-02-02 09:28:30|2283.38|2268.58|2283.13|2268.33|2284.13|2269.33|2283.12|2268.32|17
1738488520000|2025-02-02 09:28:40|2283.11|2268.31|2283.4|2268.6|2283.4|2268.6|2283.03|2268.23|14
1738488530000|2025-02-02 09:28:50|2283.39|2268.59|2282.58|2267.78|2283.39|2268.59|2282.58|2267.78|10
1738488540000|2025-02-02 09:29:00|2282.22|2267.42|2283.14|2268.34|2283.19|2268.39|2282.17|2267.37|16
1738488550000|2025-02-02 09:29:10|2283.54|2268.74|2283.92|2269.12|2283.93|2269.13|2283.54|2268.74|12
1738488560000|2025-02-02 09:29:20|2283.91|2269.11|2283.91|2269.11|2283.91|2269.11|2283.91|2269.11|1
1738488570000|2025-02-02 09:29:30|2283.92|2269.12|2285.91|2271.11|2285.91|2271.11|2283.91|2269.11|16
1738488580000|2025-02-02 09:29:40|2285.9|2271.1|2285.16|2270.36|2285.92|2271.12|2284.57|2269.77|18
1738488590000|2025-02-02 09:29:50|2284.65|2269.85|2285.65|2270.85|2285.9|2271.1|2284.65|2269.85|7
1738488600000|2025-02-02 09:30:00|2285.4|2270.6|2283.17|2268.37|2285.4|2270.6|2282.65|2267.85|9
1738488610000|2025-02-02 09:30:10|2282.92|2268.12|2282.69|2267.89|2283.16|2268.36|2282.69|2267.89|13
1738488620000|2025-02-02 09:30:20|2282.19|2267.39|2282.27|2267.47|2283.2|2268.4|2282.18|2267.38|13
1738488630000|2025-02-02 09:30:30|2282.26|2267.46|2282.16|2267.36|2282.64|2267.84|2282.16|2267.36|8
1738488640000|2025-02-02 09:30:40|2282.13|2267.33|2282.09|2267.29|2282.13|2267.33|2282.09|2267.29|3
1738488650000|2025-02-02 09:30:50|2282.08|2267.28|2282.16|2267.36|2283.13|2268.33|2282.08|2267.28|20
1738488660000|2025-02-02 09:31:00|2282.13|2267.33|2282.1|2267.3|2282.14|2267.34|2282.08|2267.28|7
1738488670000|2025-02-02 09:31:10|2282.12|2267.32|2282.98|2268.18|2283.14|2268.34|2282.07|2267.27|9
1738488680000|2025-02-02 09:31:20|2283.13|2268.33|2284.61|2269.81|2284.61|2269.81|2283.13|2268.33|13
1738488690000|2025-02-02 09:31:30|2284.77|2269.97|2285.16|2270.36|2285.16|2270.36|2284.77|2269.97|10
1738488700000|2025-02-02 09:31:40|2285.17|2270.37|2284.91|2270.11|2285.17|2270.37|2284.91|2270.11|9
1738488710000|2025-02-02 09:31:50|2284.92|2270.12|2283.17|2268.37|2285.13|2270.33|2283.17|2268.37|14
1738488720000|2025-02-02 09:32:00|2283.16|2268.36|2283.45|2268.65|2283.45|2268.65|2282.19|2267.39|16
1738488730000|2025-02-02 09:32:10|2283.47|2268.67|2282.19|2267.39|2283.47|2268.67|2282.17|2267.37|10
1738488740000|2025-02-02 09:32:20|2282.21|2267.41|2282.2|2267.4|2282.65|2267.85|2282.19|2267.39|8
1738488750000|2025-02-02 09:32:30|2282.19|2267.39|2283.45|2268.65|2283.45|2268.65|2281.37|2266.57|25
1738488760000|2025-02-02 09:32:40|2283.39|2268.59|2283.2|2268.4|2284.04|2269.24|2283.2|2268.4|7
1738488770000|2025-02-02 09:32:50|2283.21|2268.41|2283.15|2268.35|2283.34|2268.54|2283.13|2268.33|10
1738488780000|2025-02-02 09:33:00|2283.13|2268.33|2281.4|2266.6|2283.15|2268.35|2281.4|2266.6|8
1738488790000|2025-02-02 09:33:10|2280.9|2266.1|2282.15|2267.35|2282.15|2267.35|2280.65|2265.85|11
1738488800000|2025-02-02 09:33:20|2282.14|2267.34|2282.63|2267.83|2282.63|2267.83|2281.95|2267.15|14
1738488810000|2025-02-02 09:33:30|2282.73|2267.93|2284.58|2269.78|2285.11|2270.31|2282.73|2267.93|20
1738488820000|2025-02-02 09:33:40|2284.21|2269.41|2283.18|2268.38|2284.39|2269.59|2283.18|2268.38|17
1738488830000|2025-02-02 09:33:50|2283.13|2268.33|2282.12|2267.32|2283.13|2268.33|2282.12|2267.32|12
1738488840000|2025-02-02 09:34:00|2282.13|2267.33|2282.13|2267.33|2282.27|2267.47|2282.13|2267.33|6
1738488850000|2025-02-02 09:34:10|2282.14|2267.34|2282.14|2267.34|2282.42|2267.62|2282.14|2267.34|9
1738488860000|2025-02-02 09:34:20|2282.32|2267.52|2282.14|2267.34|2282.49|2267.69|2282.14|2267.34|11
1738488870000|2025-02-02 09:34:30|2282.15|2267.35|2282.45|2267.65|2282.45|2267.65|2282.15|2267.35|9
1738488880000|2025-02-02 09:34:40|2282.5|2267.7|2282.15|2267.35|2282.5|2267.7|2281.93|2267.13|10
1738488890000|2025-02-02 09:34:50|2281.92|2267.12|2281.34|2266.54|2281.92|2267.12|2280.91|2266.11|20
1738488900000|2025-02-02 09:35:00|2281.16|2266.36|2281.11|2266.31|2281.34|2266.54|2280.9|2266.1|10
1738488910000|2025-02-02 09:35:10|2281.25|2266.45|2282.63|2267.83|2282.63|2267.83|2281.25|2266.45|11
1738488920000|2025-02-02 09:35:20|2282.65|2267.85|2284.11|2269.31|2284.11|2269.31|2282.65|2267.85|16
1738488930000|2025-02-02 09:35:30|2284.1|2269.3|2282.89|2268.09|2284.1|2269.3|2282.57|2267.77|23
1738488940000|2025-02-02 09:35:40|2282.59|2267.79|2282.63|2267.83|2283.13|2268.33|2282.18|2267.38|20
1738488950000|2025-02-02 09:35:50|2282.64|2267.84|2283.19|2268.39|2283.37|2268.57|2282.59|2267.79|15
1738488960000|2025-02-02 09:36:00|2283.37|2268.57|2286.11|2271.31|2286.35|2271.55|2283.19|2268.39|21
1738488970000|2025-02-02 09:36:10|2286.1|2271.3|2287.15|2272.35|2287.16|2272.36|2286.1|2271.3|16
1738488980000|2025-02-02 09:36:20|2287.35|2272.55|2286.17|2271.37|2287.35|2272.55|2286.17|2271.37|12
1738488990000|2025-02-02 09:36:30|2286.16|2271.36|2287.07|2272.27|2287.07|2272.27|2285.9|2271.1|19
1738489000000|2025-02-02 09:36:40|2287.12|2272.32|2288.13|2273.33|2288.18|2273.38|2287.12|2272.32|17
1738489010000|2025-02-02 09:36:50|2288.12|2273.32|2288.05|2273.25|2288.12|2273.32|2287.15|2272.35|18
1738489020000|2025-02-02 09:37:00|2288.08|2273.28|2288.76|2273.96|2288.76|2273.96|2287.87|2273.07|25
1738489030000|2025-02-02 09:37:10|2288.78|2273.98|2289.37|2274.57|2290.44|2275.64|2288.78|2273.98|22
1738489040000|2025-02-02 09:37:20|2289.34|2274.54|2288.09|2273.29|2289.34|2274.54|2288.09|2273.29|12
1738489050000|2025-02-02 09:37:30|2288.11|2273.31|2289.19|2274.39|2289.42|2274.62|2288.11|2273.31|12
1738489060000|2025-02-02 09:37:40|2289.2|2274.4|2289.02|2274.22|2289.2|2274.4|2289.01|2274.21|5
1738489070000|2025-02-02 09:37:50|2289.01|2274.21|2290.14|2275.34|2290.14|2275.34|2289.01|2274.21|20
1738489080000|2025-02-02 09:38:00|2290.11|2275.31|2289.39|2274.59|2290.11|2275.31|2289.38|2274.58|18
1738489090000|2025-02-02 09:38:10|2289.6|2274.8|2290.61|2275.81|2290.62|2275.82|2289.39|2274.59|17
1738489100000|2025-02-02 09:38:20|2290.63|2275.83|2291.05|2276.25|2291.42|2276.62|2290.63|2275.83|21
1738489110000|2025-02-02 09:38:30|2291.06|2276.26|2289.19|2274.39|2291.06|2276.26|2289.13|2274.33|19
1738489120000|2025-02-02 09:38:40|2289.2|2274.4|2290.27|2275.47|2290.27|2275.47|2289.17|2274.37|15
1738489130000|2025-02-02 09:38:50|2290.3|2275.5|2291.04|2276.24|2291.06|2276.26|2290.3|2275.5|15
1738489140000|2025-02-02 09:39:00|2291.03|2276.23|2290.37|2275.57|2291.03|2276.23|2290.36|2275.56|10
1738489150000|2025-02-02 09:39:10|2290.57|2275.77|2290.56|2275.76|2290.58|2275.78|2290.37|2275.57|8
1738489160000|2025-02-02 09:39:20|2290.38|2275.58|2290.37|2275.57|2291.06|2276.26|2290.36|2275.56|13
1738489170000|2025-02-02 09:39:30|2290.36|2275.56|2289.34|2274.54|2290.36|2275.56|2289.34|2274.54|5
1738489180000|2025-02-02 09:39:40|2289.54|2274.74|2289.15|2274.35|2290.12|2275.32|2289.07|2274.27|18
1738489190000|2025-02-02 09:39:50|2289.38|2274.58|2289.99|2275.19|2289.99|2275.19|2289.15|2274.35|13
1738489200000|2025-02-02 09:40:00|2289.98|2275.18|2289.06|2274.26|2289.99|2275.19|2289.06|2274.26|7
1738489210000|2025-02-02 09:40:10|2289.05|2274.25|2288.07|2273.27|2289.05|2274.25|2288.07|2273.27|15
1738489220000|2025-02-02 09:40:20|2288.05|2273.25|2288.09|2273.29|2288.09|2273.29|2287.13|2272.33|12
1738489230000|2025-02-02 09:40:30|2288.08|2273.28|2289.05|2274.25|2289.05|2274.25|2288.08|2273.28|9
1738489240000|2025-02-02 09:40:40|2289.07|2274.27|2290.08|2275.28|2290.29|2275.49|2289.07|2274.27|14
1738489250000|2025-02-02 09:40:50|2290.05|2275.25|2289.34|2274.54|2290.14|2275.34|2289.13|2274.33|15
1738489260000|2025-02-02 09:41:00|2289.32|2274.52|2288.09|2273.29|2289.32|2274.52|2288.09|2273.29|10
1738489270000|2025-02-02 09:41:10|2287.76|2272.96|2288.29|2273.49|2288.29|2273.49|2287.16|2272.36|19
1738489280000|2025-02-02 09:41:20|2288.3|2273.5|2291.11|2276.31|2291.11|2276.31|2288.3|2273.5|24
1738489290000|2025-02-02 09:41:30|2291.39|2276.59|2292.15|2277.35|2292.22|2277.42|2291.11|2276.31|27
1738489300000|2025-02-02 09:41:40|2292.3|2277.5|2292.91|2278.11|2292.93|2278.13|2292.3|2277.5|12
1738489310000|2025-02-02 09:41:50|2292.93|2278.13|2292.89|2278.09|2292.93|2278.13|2292.81|2278.01|7
1738489320000|2025-02-02 09:42:00|2292.9|2278.1|2292.4|2277.6|2292.92|2278.12|2292.4|2277.6|10
1738489330000|2025-02-02 09:42:10|2292.9|2278.1|2293.4|2278.6|2293.65|2278.85|2292.9|2278.1|3
1738489340000|2025-02-02 09:42:20|2293.65|2278.85|2293.14|2278.34|2293.65|2278.85|2292.9|2278.1|8
1738489350000|2025-02-02 09:42:30|2293.16|2278.36|2294.09|2279.29|2294.09|2279.29|2293.16|2278.36|8
1738489360000|2025-02-02 09:42:40|2294.07|2279.27|2294.11|2279.31|2294.11|2279.31|2294.06|2279.26|9
1738489370000|2025-02-02 09:42:50|2294.12|2279.32|2294.4|2279.6|2294.5|2279.7|2294.12|2279.32|10
1738489380000|2025-02-02 09:43:00|2294.42|2279.62|2294.93|2280.13|2294.93|2280.13|2294.42|2279.62|15
1738489390000|2025-02-02 09:43:10|2294.91|2280.11|2295.86|2281.06|2296.32|2281.52|2294.91|2280.11|14
1738489400000|2025-02-02 09:43:20|2296.12|2281.32|2296.13|2281.33|2296.15|2281.35|2296.1|2281.3|7
1738489410000|2025-02-02 09:43:30|2296.09|2281.29|2295.3|2280.5|2296.11|2281.31|2295.3|2280.5|8
1738489420000|2025-02-02 09:43:40|2295.15|2280.35|2294.03|2279.23|2295.16|2280.36|2294.01|2279.21|15
1738489430000|2025-02-02 09:43:50|2294.04|2279.24|2293.36|2278.56|2294.04|2279.24|2293.36|2278.56|6
1738489440000|2025-02-02 09:44:00|2293.52|2278.72|2295.13|2280.33|2295.18|2280.38|2293.52|2278.72|13
1738489450000|2025-02-02 09:44:10|2295.15|2280.35|2295.15|2280.35|2295.15|2280.35|2295.13|2280.33|7
1738489460000|2025-02-02 09:44:20|2295.14|2280.34|2295.1|2280.3|2295.14|2280.34|2295.07|2280.27|7
1738489470000|2025-02-02 09:44:30|2295.11|2280.31|2296.87|2282.07|2296.88|2282.08|2295.11|2280.31|10
1738489480000|2025-02-02 09:44:40|2296.86|2282.06|2296.04|2281.24|2296.86|2282.06|2296.04|2281.24|10
1738489490000|2025-02-02 09:44:50|2296.07|2281.27|2296.15|2281.35|2296.89|2282.09|2296.07|2281.27|13
1738489500000|2025-02-02 09:45:00|2296.16|2281.36|2295.3|2280.5|2296.35|2281.55|2295.3|2280.5|18
1738489510000|2025-02-02 09:45:10|2295.1|2280.3|2293.1|2278.3|2295.1|2280.3|2293.1|2278.3|16
1738489520000|2025-02-02 09:45:20|2293.08|2278.28|2291.16|2276.36|2293.08|2278.28|2291.15|2276.35|16
1738489530000|2025-02-02 09:45:30|2291.17|2276.37|2291.58|2276.78|2292.2|2277.4|2291.17|2276.37|14
1738489540000|2025-02-02 09:45:40|2291.69|2276.89|2292.11|2277.31|2292.11|2277.31|2291.09|2276.29|19
1738489550000|2025-02-02 09:45:50|2292.1|2277.3|2291.08|2276.28|2292.1|2277.3|2290.89|2276.09|10
1738489560000|2025-02-02 09:46:00|2291.09|2276.29|2290.5|2275.7|2291.45|2276.65|2290.2|2275.4|16
1738489570000|2025-02-02 09:46:10|2290.47|2275.67|2290.16|2275.36|2290.47|2275.67|2290.15|2275.35|9
1738489580000|2025-02-02 09:46:20|2290.13|2275.33|2289.21|2274.41|2290.13|2275.33|2289.2|2274.4|5
1738489590000|2025-02-02 09:46:30|2289.17|2274.37|2290.45|2275.65|2290.45|2275.65|2289.17|2274.37|10
1738489600000|2025-02-02 09:46:40|2290.44|2275.64|2289.16|2274.36|2290.44|2275.64|2289.15|2274.35|8
1738489610000|2025-02-02 09:46:50|2289.3|2274.5|2290.16|2275.36|2290.16|2275.36|2289.3|2274.5|8
1738489620000|2025-02-02 09:47:00|2290.15|2275.35|2290.14|2275.34|2291.08|2276.28|2290.12|2275.32|11
1738489630000|2025-02-02 09:47:10|2289.9|2275.1|2290.11|2275.31|2290.16|2275.36|2289.9|2275.1|9
1738489640000|2025-02-02 09:47:20|2290.1|2275.3|2289.19|2274.39|2290.1|2275.3|2289.09|2274.29|12
1738489650000|2025-02-02 09:47:30|2288.85|2274.05|2289.11|2274.31|2289.37|2274.57|2288.21|2273.41|13
1738489660000|2025-02-02 09:47:40|2289.13|2274.33|2290.2|2275.4|2290.23|2275.43|2289.13|2274.33|6
1738489670000|2025-02-02 09:47:50|2290.35|2275.55|2289.9|2275.1|2290.42|2275.62|2289.9|2275.1|5
1738489680000|2025-02-02 09:48:00|2290.15|2275.35|2292.2|2277.4|2292.21|2277.41|2290.15|2275.35|7
1738489690000|2025-02-02 09:48:10|2292.69|2277.89|2293.14|2278.34|2293.2|2278.4|2292.38|2277.58|15
1738489700000|2025-02-02 09:48:20|2293.07|2278.27|2292.66|2277.86|2293.07|2278.27|2292.31|2277.51|10
1738489710000|2025-02-02 09:48:30|2292.64|2277.84|2292.17|2277.37|2293.32|2278.52|2292.17|2277.37|16
1738489720000|2025-02-02 09:48:40|2292.19|2277.39|2293.14|2278.34|2293.16|2278.36|2292.19|2277.39|10
1738489730000|2025-02-02 09:48:50|2293.13|2278.33|2292.37|2277.57|2293.13|2278.33|2292.37|2277.57|6
1738489740000|2025-02-02 09:49:00|2292.36|2277.56|2291.16|2276.36|2292.37|2277.57|2290.49|2275.69|19
1738489750000|2025-02-02 09:49:10|2291.13|2276.33|2290.4|2275.6|2291.37|2276.57|2290.2|2275.4|21
1738489760000|2025-02-02 09:49:20|2290.18|2275.38|2290.08|2275.28|2290.4|2275.6|2290.08|2275.28|14
1738489770000|2025-02-02 09:49:30|2289.87|2275.07|2289.13|2274.33|2289.87|2275.07|2289.13|2274.33|9
1738489780000|2025-02-02 09:49:40|2289.09|2274.29|2289.11|2274.31|2289.12|2274.32|2289.07|2274.27|7
1738489790000|2025-02-02 09:49:50|2288.76|2273.96|2288.18|2273.38|2288.76|2273.96|2288.01|2273.21|16
1738489800000|2025-02-02 09:50:00|2288.19|2273.39|2289.14|2274.34|2289.14|2274.34|2288.05|2273.25|13
1738489810000|2025-02-02 09:50:10|2289.11|2274.31|2288.2|2273.4|2289.11|2274.31|2288.2|2273.4|14
1738489820000|2025-02-02 09:50:20|2288.18|2273.38|2287.17|2272.37|2288.18|2273.38|2286.92|2272.12|12
1738489830000|2025-02-02 09:50:30|2287.16|2272.36|2287.11|2272.31|2287.16|2272.36|2286.89|2272.09|9
1738489840000|2025-02-02 09:50:40|2286.91|2272.11|2285.26|2270.46|2286.91|2272.11|2285.21|2270.41|9
1738489850000|2025-02-02 09:50:50|2285.25|2270.45|2285.21|2270.41|2285.25|2270.45|2285.19|2270.39|7
1738489860000|2025-02-02 09:51:00|2285.22|2270.42|2283.9|2269.1|2285.22|2270.42|2283.9|2269.1|9
1738489870000|2025-02-02 09:51:10|2284.15|2269.35|2284.9|2270.1|2284.9|2270.1|2284.15|2269.35|3
1738489880000|2025-02-02 09:51:20|2284.65|2269.85|2284.65|2269.85|2284.65|2269.85|2284.65|2269.85|1
1738489890000|2025-02-02 09:51:30|2285.21|2270.41|2285.08|2270.28|2285.44|2270.64|2285.01|2270.21|11
1738489900000|2025-02-02 09:51:40|2285.03|2270.23|2284.4|2269.6|2285.03|2270.23|2284.37|2269.57|9
1738489910000|2025-02-02 09:51:50|2284.35|2269.55|2284.69|2269.89|2284.73|2269.93|2284.35|2269.55|9
1738489920000|2025-02-02 09:52:00|2284.71|2269.91|2284.71|2269.91|2284.73|2269.93|2284.56|2269.76|16
1738489930000|2025-02-02 09:52:10|2284.7|2269.9|2284.67|2269.87|2284.7|2269.9|2284.28|2269.48|12
1738489940000|2025-02-02 09:52:20|2284.68|2269.88|2285.18|2270.38|2285.18|2270.38|2284.68|2269.88|8
1738489950000|2025-02-02 09:52:30|2285.2|2270.4|2285.44|2270.64|2285.49|2270.69|2285.2|2270.4|13
1738489960000|2025-02-02 09:52:40|2285.42|2270.62|2285.69|2270.89|2286.11|2271.31|2285.42|2270.62|12
1738489970000|2025-02-02 09:52:50|2285.7|2270.9|2287.63|2272.83|2287.63|2272.83|2285.69|2270.89|16
1738489980000|2025-02-02 09:53:00|2287.61|2272.81|2288.18|2273.38|2288.39|2273.59|2287.19|2272.39|14
1738489990000|2025-02-02 09:53:10|2287.5|2272.7|2287.39|2272.59|2287.63|2272.83|2287.19|2272.39|12
1738490000000|2025-02-02 09:53:20|2287.37|2272.57|2287.19|2272.39|2287.39|2272.59|2287.19|2272.39|4
1738490010000|2025-02-02 09:53:30|2287.39|2272.59|2287.16|2272.36|2287.4|2272.6|2287.16|2272.36|4
1738490020000|2025-02-02 09:53:40|2287.18|2272.38|2287.4|2272.6|2287.4|2272.6|2287.18|2272.38|3
1738490030000|2025-02-02 09:53:50|2287.2|2272.4|2287.18|2272.38|2287.4|2272.6|2287.16|2272.36|8
1738490040000|2025-02-02 09:54:00|2287.16|2272.36|2286.66|2271.86|2287.16|2272.36|2286.66|2271.86|2
1738490050000|2025-02-02 09:54:10|2286.64|2271.84|2286.83|2272.03|2287.16|2272.36|2286.49|2271.69|14
1738490060000|2025-02-02 09:54:20|2286.24|2271.44|2286.15|2271.35|2286.66|2271.86|2286.15|2271.35|7
1738490070000|2025-02-02 09:54:30|2285.9|2271.1|2286.18|2271.38|2286.18|2271.38|2285.65|2270.85|3
1738490080000|2025-02-02 09:54:40|2286.19|2271.39|2285.22|2270.42|2286.2|2271.4|2285.22|2270.42|12
1738490090000|2025-02-02 09:54:50|2285.42|2270.62|2285.67|2270.87|2285.67|2270.87|2285.42|2270.62|4
1738490100000|2025-02-02 09:55:00|2285.66|2270.86|2285.23|2270.43|2285.69|2270.89|2284.5|2269.7|19
1738490110000|2025-02-02 09:55:10|2285.22|2270.42|2285.14|2270.34|2285.22|2270.42|2285.13|2270.33|9
1738490120000|2025-02-02 09:55:20|2285.15|2270.35|2286.41|2271.61|2286.67|2271.87|2285.15|2270.35|10
1738490130000|2025-02-02 09:55:30|2286.63|2271.83|2286.66|2271.86|2286.66|2271.86|2286.41|2271.61|7
1738490140000|2025-02-02 09:55:40|2286.68|2271.88|2286.67|2271.87|2286.69|2271.89|2286.67|2271.87|3
1738490150000|2025-02-02 09:55:50|2286.69|2271.89|2286.72|2271.92|2286.72|2271.92|2286.69|2271.89|2
1738490160000|2025-02-02 09:56:00|2286.7|2271.9|2287.44|2272.64|2287.66|2272.86|2286.7|2271.9|8
1738490170000|2025-02-02 09:56:10|2287.42|2272.62|2287.45|2272.65|2287.47|2272.67|2287.22|2272.42|7
1738490180000|2025-02-02 09:56:20|2287.44|2272.64|2286.37|2271.57|2287.44|2272.64|2286.37|2271.57|12
1738490190000|2025-02-02 09:56:30|2286.39|2271.59|2286.72|2271.92|2286.72|2271.92|2286.39|2271.59|9
1738490200000|2025-02-02 09:56:40|2286.76|2271.96|2286.72|2271.92|2286.76|2271.96|2286.71|2271.91|4
1738490220000|2025-02-02 09:57:00|2286.74|2271.94|2287.19|2272.39|2287.4|2272.6|2286.74|2271.94|9
1738490230000|2025-02-02 09:57:10|2287.2|2272.4|2287.2|2272.4|2287.44|2272.64|2287.2|2272.4|3
1738490240000|2025-02-02 09:57:20|2287.44|2272.64|2287.44|2272.64|2287.68|2272.88|2287.2|2272.4|6
1738490250000|2025-02-02 09:57:30|2287.2|2272.4|2287.2|2272.4|2287.47|2272.67|2287.2|2272.4|7
1738490260000|2025-02-02 09:57:40|2287.42|2272.62|2287.15|2272.35|2287.64|2272.84|2286.9|2272.1|6
1738490270000|2025-02-02 09:57:50|2287.4|2272.6|2288.65|2273.85|2288.9|2274.1|2287.4|2272.6|8
1738490280000|2025-02-02 09:58:00|2289.16|2274.36|2288.21|2273.41|2289.16|2274.36|2288.2|2273.4|9
1738490290000|2025-02-02 09:58:10|2287.94|2273.14|2287.65|2272.85|2287.94|2273.14|2287.22|2272.42|18
1738490300000|2025-02-02 09:58:20|2287.67|2272.87|2288.42|2273.62|2288.42|2273.62|2287.67|2272.87|8
1738490310000|2025-02-02 09:58:30|2288.21|2273.41|2288.21|2273.41|2288.21|2273.41|2288.21|2273.41|1
1738490320000|2025-02-02 09:58:40|2288.2|2273.4|2288.23|2273.43|2288.47|2273.67|2288.19|2273.39|7
1738490330000|2025-02-02 09:58:50|2288.24|2273.44|2289.68|2274.88|2289.68|2274.88|2288.24|2273.44|19
1738490340000|2025-02-02 09:59:00|2289.5|2274.7|2289.22|2274.42|2289.7|2274.9|2289.18|2274.38|11
1738490350000|2025-02-02 09:59:10|2289.44|2274.64|2290.67|2275.87|2290.67|2275.87|2289.44|2274.64|9
1738490360000|2025-02-02 09:59:20|2290.5|2275.7|2291.22|2276.42|2292.18|2277.38|2290.5|2275.7|24
1738490370000|2025-02-02 09:59:30|2291.2|2276.4|2290.24|2275.44|2291.2|2276.4|2290.24|2275.44|8
1738490380000|2025-02-02 09:59:40|2290.21|2275.41|2289.55|2274.75|2290.21|2275.41|2289.55|2274.75|9
1738490390000|2025-02-02 09:59:50|2289.57|2274.77|2289.48|2274.68|2289.57|2274.77|2289.48|2274.68|2
1738490400000|2025-02-02 10:00:00|2289.45|2274.65|2289.14|2274.34|2289.45|2274.65|2288.19|2273.39|15
1738490410000|2025-02-02 10:00:10|2289.13|2274.33|2289.72|2274.92|2289.72|2274.92|2289.13|2274.33|11
1738490420000|2025-02-02 10:00:20|2289.7|2274.9|2290.3|2275.5|2290.3|2275.5|2289.12|2274.32|20
1738490430000|2025-02-02 10:00:30|2290.11|2275.31|2289.13|2274.33|2290.11|2275.31|2289.09|2274.29|9
1738490440000|2025-02-02 10:00:40|2289.16|2274.36|2287.69|2272.89|2289.16|2274.36|2287.21|2272.41|16
1738490450000|2025-02-02 10:00:50|2287.52|2272.72|2286.48|2271.68|2287.52|2272.72|2286.25|2271.45|11
1738490460000|2025-02-02 10:01:00|2286.45|2271.65|2285.65|2270.85|2286.45|2271.65|2285.65|2270.85|10
1738490470000|2025-02-02 10:01:10|2285.4|2270.6|2284.54|2269.74|2285.65|2270.85|2283.9|2269.1|11
1738490480000|2025-02-02 10:01:20|2284.5|2269.7|2284.43|2269.63|2284.65|2269.85|2283.9|2269.1|19
1738490490000|2025-02-02 10:01:30|2284.42|2269.62|2284.45|2269.65|2284.65|2269.85|2284.42|2269.62|7
1738490510000|2025-02-02 10:01:50|2284.32|2269.52|2283.21|2268.41|2284.32|2269.52|2283.2|2268.4|5
1738490520000|2025-02-02 10:02:00|2283.2|2268.4|2283.2|2268.4|2283.2|2268.4|2282.52|2267.72|20
1738490530000|2025-02-02 10:02:10|2283.18|2268.38|2283.13|2268.33|2283.18|2268.38|2282.42|2267.62|18
1738490540000|2025-02-02 10:02:20|2283.12|2268.32|2282.3|2267.5|2283.12|2268.32|2282.3|2267.5|9
1738490550000|2025-02-02 10:02:30|2282.32|2267.52|2281.87|2267.07|2282.32|2267.52|2281.8|2267|9
1738490560000|2025-02-02 10:02:40|2281.86|2267.06|2281.78|2266.98|2281.86|2267.06|2281.72|2266.92|5
1738490570000|2025-02-02 10:02:50|2281.12|2266.32|2281.37|2266.57|2281.37|2266.57|2280.47|2265.67|13
1738490580000|2025-02-02 10:03:00|2281.39|2266.59|2281.39|2266.59|2281.55|2266.75|2281.17|2266.37|10
1738490590000|2025-02-02 10:03:10|2281.25|2266.45|2280.62|2265.82|2281.38|2266.58|2280.59|2265.79|10
1738490600000|2025-02-02 10:03:20|2280.61|2265.81|2280.32|2265.52|2280.62|2265.82|2280.27|2265.47|12
1738490610000|2025-02-02 10:03:30|2280.28|2265.48|2279.69|2264.89|2280.28|2265.48|2279.69|2264.89|8
1738490620000|2025-02-02 10:03:40|2278.67|2263.87|2281.67|2266.87|2281.67|2266.87|2278.67|2263.87|21
1738490630000|2025-02-02 10:03:50|2281.65|2266.85|2286.42|2271.62|2286.42|2271.62|2281.49|2266.69|25
1738490640000|2025-02-02 10:04:00|2286.44|2271.64|2287.35|2272.55|2287.37|2272.57|2285.75|2270.95|24
1738490650000|2025-02-02 10:04:10|2287.32|2272.52|2287.66|2272.86|2287.66|2272.86|2287.32|2272.52|5
1738490670000|2025-02-02 10:04:30|2287.65|2272.85|2288.65|2273.85|2288.66|2273.86|2287.65|2272.85|11
1738490680000|2025-02-02 10:04:40|2288.88|2274.08|2290.47|2275.67|2290.53|2275.73|2288.68|2273.88|20
1738490690000|2025-02-02 10:04:50|2290.1|2275.3|2289.61|2274.81|2290.1|2275.3|2289.61|2274.81|4
1738490700000|2025-02-02 10:05:00|2289.6|2274.8|2288.11|2273.31|2289.6|2274.8|2288.04|2273.24|15
1738490710000|2025-02-02 10:05:10|2288.13|2273.33|2289.16|2274.36|2289.37|2274.57|2288.13|2273.33|13
1738490720000|2025-02-02 10:05:20|2289.15|2274.35|2288.6|2273.8|2289.15|2274.35|2288.17|2273.37|10
1738490730000|2025-02-02 10:05:30|2288.51|2273.71|2288.34|2273.54|2288.53|2273.73|2288.09|2273.29|7
1738490740000|2025-02-02 10:05:40|2288.32|2273.52|2288.7|2273.9|2288.7|2273.9|2288.16|2273.36|14
1738490750000|2025-02-02 10:05:50|2288.72|2273.92|2290.97|2276.17|2290.97|2276.17|2288.72|2273.92|16
1738490760000|2025-02-02 10:06:00|2290.98|2276.18|2293.23|2278.43|2293.95|2279.15|2290.96|2276.16|16
1738490770000|2025-02-02 10:06:10|2293.41|2278.61|2294.5|2279.7|2294.5|2279.7|2293.23|2278.43|6
1738490780000|2025-02-02 10:06:20|2294.89|2280.09|2295.45|2280.65|2296.42|2281.62|2294.89|2280.09|19
1738490790000|2025-02-02 10:06:30|2295.37|2280.57|2294.62|2279.82|2295.37|2280.57|2294.62|2279.82|5
1738490800000|2025-02-02 10:06:40|2294.4|2279.6|2294.18|2279.38|2294.4|2279.6|2294.17|2279.37|11
1738490810000|2025-02-02 10:06:50|2294.16|2279.36|2293.21|2278.41|2294.16|2279.36|2293.2|2278.4|8
1738490820000|2025-02-02 10:07:00|2293.19|2278.39|2290.9|2276.1|2293.19|2278.39|2290.9|2276.1|10
1738490830000|2025-02-02 10:07:10|2290.65|2275.85|2291.55|2276.75|2291.6|2276.8|2289.9|2275.1|9
1738490840000|2025-02-02 10:07:20|2291.53|2276.73|2291.37|2276.57|2291.53|2276.73|2290.37|2275.57|15
1738490850000|2025-02-02 10:07:30|2291.58|2276.78|2292.41|2277.61|2292.41|2277.61|2291.58|2276.78|15
1738490860000|2025-02-02 10:07:40|2292.65|2277.85|2292.96|2278.16|2293.65|2278.85|2292.65|2277.85|17
1738490870000|2025-02-02 10:07:50|2292.42|2277.62|2293.61|2278.81|2293.62|2278.82|2292.42|2277.62|8
1738490880000|2025-02-02 10:08:00|2293.42|2278.62|2294.22|2279.42|2294.4|2279.6|2293.42|2278.62|12
1738490890000|2025-02-02 10:08:10|2294.4|2279.6|2293.96|2279.16|2295.04|2280.24|2293.48|2278.68|23
1738490900000|2025-02-02 10:08:20|2293.8|2279|2291.2|2276.4|2293.8|2279|2291.08|2276.28|22
1738490910000|2025-02-02 10:08:30|2291.15|2276.35|2290.17|2275.37|2291.15|2276.35|2290|2275.2|15
1738490920000|2025-02-02 10:08:40|2290.15|2275.35|2286.73|2271.93|2290.15|2275.35|2286.73|2271.93|23
1738490930000|2025-02-02 10:08:50|2286.35|2271.55|2286.45|2271.65|2287.67|2272.87|2286.17|2271.37|20
1738490940000|2025-02-02 10:09:00|2286.43|2271.63|2287.4|2272.6|2287.68|2272.88|2286.21|2271.41|20
1738490950000|2025-02-02 10:09:10|2287.34|2272.54|2288.03|2273.23|2288.14|2273.34|2287.14|2272.34|18
1738490960000|2025-02-02 10:09:20|2288.02|2273.22|2286.43|2271.63|2288.02|2273.22|2286.17|2271.37|17
1738490970000|2025-02-02 10:09:30|2286.4|2271.6|2286.1|2271.3|2286.4|2271.6|2286.1|2271.3|6
1738490990000|2025-02-02 10:09:50|2285.86|2271.06|2285.18|2270.38|2285.86|2271.06|2285.18|2270.38|5
1738491000000|2025-02-02 10:10:00|2285.17|2270.37|2285.05|2270.25|2285.2|2270.4|2284.88|2270.08|10
1738491010000|2025-02-02 10:10:10|2284.65|2269.85|2285.4|2270.6|2285.4|2270.6|2284.25|2269.45|17
1738491020000|2025-02-02 10:10:20|2285.35|2270.55|2285.19|2270.39|2285.61|2270.81|2285.19|2270.39|9
1738491030000|2025-02-02 10:10:30|2285.17|2270.37|2284.56|2269.76|2285.17|2270.37|2284.56|2269.76|9
1738491040000|2025-02-02 10:10:40|2284.6|2269.8|2284.59|2269.79|2284.62|2269.82|2284.57|2269.77|7
1738491050000|2025-02-02 10:10:50|2284.65|2269.85|2285.15|2270.35|2285.15|2270.35|2284.64|2269.84|10
1738491060000|2025-02-02 10:11:00|2285.1|2270.3|2284.32|2269.52|2285.11|2270.31|2284.15|2269.35|15
1738491070000|2025-02-02 10:11:10|2284.3|2269.5|2284.3|2269.5|2284.3|2269.5|2284.27|2269.47|7
1738491080000|2025-02-02 10:11:20|2284.35|2269.55|2284.66|2269.86|2284.66|2269.86|2284.2|2269.4|15
1738491090000|2025-02-02 10:11:30|2284.7|2269.9|2285.1|2270.3|2285.15|2270.35|2284.7|2269.9|16
1738491100000|2025-02-02 10:11:40|2285.23|2270.43|2286.27|2271.47|2286.32|2271.52|2285.23|2270.43|23
1738491110000|2025-02-02 10:11:50|2286.3|2271.5|2285.9|2271.1|2286.3|2271.5|2285.9|2271.1|2
1738491120000|2025-02-02 10:12:00|2286.15|2271.35|2288.15|2273.35|2288.15|2273.35|2286.15|2271.35|9
1738491130000|2025-02-02 10:12:10|2287.9|2273.1|2288.61|2273.81|2288.61|2273.81|2287.65|2272.85|4
1738491140000|2025-02-02 10:12:20|2288.63|2273.83|2288.56|2273.76|2289.03|2274.23|2288.56|2273.76|13
1738491150000|2025-02-02 10:12:30|2288.15|2273.35|2288.11|2273.31|2288.33|2273.53|2286.1|2271.3|29
1738491160000|2025-02-02 10:12:40|2288.25|2273.45|2288.32|2273.52|2288.57|2273.77|2288.25|2273.45|6
1738491170000|2025-02-02 10:12:50|2288.3|2273.5|2288.32|2273.52|2288.32|2273.52|2288.25|2273.45|8
1738491180000|2025-02-02 10:13:00|2288.12|2273.32|2287.1|2272.3|2288.24|2273.44|2287.1|2272.3|16
1738491200000|2025-02-02 10:13:20|2287.08|2272.28|2285.13|2270.33|2287.08|2272.28|2285.13|2270.33|19
1738491210000|2025-02-02 10:13:30|2285.14|2270.34|2285.11|2270.31|2285.16|2270.36|2285.11|2270.31|6
1738491220000|2025-02-02 10:13:40|2285.1|2270.3|2285.11|2270.31|2285.11|2270.31|2285.09|2270.29|4
1738491230000|2025-02-02 10:13:50|2285.08|2270.28|2286.37|2271.57|2286.43|2271.63|2284.68|2269.88|12
1738491240000|2025-02-02 10:14:00|2286.39|2271.59|2286.1|2271.3|2286.42|2271.62|2285.59|2270.79|15
1738491250000|2025-02-02 10:14:10|2286.15|2271.35|2285.42|2270.62|2287.15|2272.35|2285.17|2270.37|21
1738491260000|2025-02-02 10:14:20|2285.22|2270.42|2283.8|2269|2285.22|2270.42|2283.6|2268.8|21
1738491270000|2025-02-02 10:14:30|2283.81|2269.01|2282.6|2267.8|2283.81|2269.01|2282.6|2267.8|16
1738491280000|2025-02-02 10:14:40|2282.56|2267.76|2280.25|2265.45|2282.56|2267.76|2280.24|2265.44|30
1738491290000|2025-02-02 10:14:50|2280.23|2265.43|2280.28|2265.48|2281.23|2266.43|2280.2|2265.4|16
1738491300000|2025-02-02 10:15:00|2280.27|2265.47|2280.32|2265.52|2280.43|2265.63|2279.72|2264.92|16
1738491310000|2025-02-02 10:15:10|2280.3|2265.5|2281.16|2266.36|2281.16|2266.36|2279.81|2265.01|19
1738491320000|2025-02-02 10:15:20|2280.92|2266.12|2281.13|2266.33|2281.15|2266.35|2280.3|2265.5|16
1738491330000|2025-02-02 10:15:30|2281.15|2266.35|2282.08|2267.28|2282.08|2267.28|2281.15|2266.35|12
1738491340000|2025-02-02 10:15:40|2282.12|2267.32|2280.22|2265.42|2282.14|2267.34|2280.2|2265.4|19
1738491350000|2025-02-02 10:15:50|2280.2|2265.4|2279.72|2264.92|2280.2|2265.4|2279.68|2264.88|5
1738491360000|2025-02-02 10:16:00|2279.68|2264.88|2279.58|2264.78|2279.72|2264.92|2278.3|2263.5|17
1738491370000|2025-02-02 10:16:10|2279.56|2264.76|2280.11|2265.31|2281.4|2266.6|2279.56|2264.76|22
1738491380000|2025-02-02 10:16:20|2280.12|2265.32|2283.12|2268.32|2283.12|2268.32|2280.12|2265.32|18
1738491390000|2025-02-02 10:16:30|2283.11|2268.31|2281.61|2266.81|2283.11|2268.31|2281.58|2266.78|13
1738491400000|2025-02-02 10:16:40|2281.6|2266.8|2281.6|2266.8|2282.52|2267.72|2281.58|2266.78|18
1738491410000|2025-02-02 10:16:50|2281.61|2266.81|2281.61|2266.81|2282.22|2267.42|2281.37|2266.57|15
1738491420000|2025-02-02 10:17:00|2281.7|2266.9|2283.61|2268.81|2283.61|2268.81|2281.7|2266.9|11
1738491430000|2025-02-02 10:17:10|2283.59|2268.79|2282.59|2267.79|2284.03|2269.23|2282.55|2267.75|18
1738491440000|2025-02-02 10:17:20|2282.57|2267.77|2283.59|2268.79|2283.59|2268.79|2282.57|2267.77|20
1738491450000|2025-02-02 10:17:30|2283.56|2268.76|2282.43|2267.63|2284.04|2269.24|2282.43|2267.63|26
1738491460000|2025-02-02 10:17:40|2282.42|2267.62|2281.78|2266.98|2282.47|2267.67|2281.69|2266.89|24
1738491470000|2025-02-02 10:17:50|2281.48|2266.68|2281.58|2266.78|2281.58|2266.78|2280.32|2265.52|17
1738491480000|2025-02-02 10:18:00|2281.79|2266.99|2283.16|2268.36|2283.16|2268.36|2281.79|2266.99|11
1738491490000|2025-02-02 10:18:10|2282.65|2267.85|2283.15|2268.35|2283.15|2268.35|2282.15|2267.35|4
1738491500000|2025-02-02 10:18:20|2282.65|2267.85|2282.38|2267.58|2282.66|2267.86|2281.65|2266.85|10
1738491510000|2025-02-02 10:18:30|2282.36|2267.56|2281.7|2266.9|2282.36|2267.56|2281.7|2266.9|9
1738491520000|2025-02-02 10:18:40|2281.73|2266.93|2280.62|2265.82|2281.8|2267|2280.61|2265.81|22
1738491530000|2025-02-02 10:18:50|2280.64|2265.84|2280.4|2265.6|2280.64|2265.84|2280.4|2265.6|7
1738491540000|2025-02-02 10:19:00|2280.19|2265.39|2279.04|2264.24|2280.19|2265.39|2278.97|2264.17|15
1738491550000|2025-02-02 10:19:10|2278.76|2263.96|2279.25|2264.45|2279.55|2264.75|2278.17|2263.37|29
1738491560000|2025-02-02 10:19:20|2279.53|2264.73|2279.22|2264.42|2279.53|2264.73|2278.58|2263.78|13
1738491570000|2025-02-02 10:19:30|2279.19|2264.39|2279.2|2264.4|2279.32|2264.52|2279.04|2264.24|11
1738491580000|2025-02-02 10:19:40|2279.25|2264.45|2278.92|2264.12|2279.25|2264.45|2278.53|2263.73|19
1738491590000|2025-02-02 10:19:50|2278.93|2264.13|2279.07|2264.27|2279.24|2264.44|2278.93|2264.13|10
1738491600000|2025-02-02 10:20:00|2279.03|2264.23|2278.78|2263.98|2279.03|2264.23|2278.24|2263.44|24
1738491610000|2025-02-02 10:20:10|2278.34|2263.54|2278.13|2263.33|2278.88|2264.08|2278.12|2263.32|22
1738491620000|2025-02-02 10:20:20|2278.12|2263.32|2277.01|2262.21|2278.12|2263.32|2276.99|2262.19|18
1738491630000|2025-02-02 10:20:30|2277.15|2262.35|2276.01|2261.21|2277.15|2262.35|2275.9|2261.1|17
1738491640000|2025-02-02 10:20:40|2276.03|2261.23|2275.54|2260.74|2276.03|2261.23|2275.34|2260.54|12
1738491650000|2025-02-02 10:20:50|2275.37|2260.57|2275.03|2260.23|2275.37|2260.57|2274.91|2260.11|10
1738491660000|2025-02-02 10:21:00|2275.04|2260.24|2274.04|2259.24|2275.05|2260.25|2273.95|2259.15|18
1738491670000|2025-02-02 10:21:10|2274.06|2259.26|2273.17|2258.37|2274.21|2259.41|2273.17|2258.37|17
1738491680000|2025-02-02 10:21:20|2273.18|2258.38|2272.65|2257.85|2273.18|2258.38|2272.65|2257.85|2
1738491690000|2025-02-02 10:21:30|2273.13|2258.33|2273.13|2258.33|2273.13|2258.33|2273.13|2258.33|1
1738491700000|2025-02-02 10:21:40|2273.06|2258.26|2272.18|2257.38|2273.07|2258.27|2272.16|2257.36|11
1738491710000|2025-02-02 10:21:50|2272.16|2257.36|2272.09|2257.29|2272.16|2257.36|2272.09|2257.29|5
1738491720000|2025-02-02 10:22:00|2272.08|2257.28|2271.17|2256.37|2272.09|2257.29|2271.15|2256.35|9
1738491730000|2025-02-02 10:22:10|2271.18|2256.38|2272.17|2257.37|2272.4|2257.6|2271.15|2256.35|19
1738491740000|2025-02-02 10:22:20|2272.19|2257.39|2273.48|2258.68|2273.83|2259.03|2272.19|2257.39|21
1738491750000|2025-02-02 10:22:30|2273.13|2258.33|2273.62|2258.82|2273.62|2258.82|2273.13|2258.33|14
1738491760000|2025-02-02 10:22:40|2274.07|2259.27|2274.2|2259.4|2274.64|2259.84|2274.07|2259.27|19
1738491770000|2025-02-02 10:22:50|2273.88|2259.08|2273.1|2258.3|2274.09|2259.29|2273.1|2258.3|11
1738491780000|2025-02-02 10:23:00|2273.12|2258.32|2271.15|2256.35|2273.12|2258.32|2271.13|2256.33|16
1738491790000|2025-02-02 10:23:10|2271.13|2256.33|2271.09|2256.29|2271.13|2256.33|2271.09|2256.29|5
1738491800000|2025-02-02 10:23:20|2271.08|2256.28|2271.07|2256.27|2271.17|2256.37|2271.03|2256.23|10
1738491810000|2025-02-02 10:23:30|2271.06|2256.26|2271.01|2256.21|2271.06|2256.26|2270.13|2255.33|11
1738491820000|2025-02-02 10:23:40|2271.08|2256.28|2271.97|2257.17|2271.97|2257.17|2271.08|2256.28|10
1738491830000|2025-02-02 10:23:50|2271.93|2257.13|2271.94|2257.14|2271.94|2257.14|2271.87|2257.07|4
1738491840000|2025-02-02 10:24:00|2271.95|2257.15|2271.9|2257.1|2272.47|2257.67|2271.9|2257.1|8
1738491850000|2025-02-02 10:24:10|2272.06|2257.26|2270.99|2256.19|2272.06|2257.26|2270.99|2256.19|15
1738491860000|2025-02-02 10:24:20|2271.05|2256.25|2270.85|2256.05|2271.05|2256.25|2270.85|2256.05|9
1738491870000|2025-02-02 10:24:30|2270.68|2255.88|2269.65|2254.85|2270.68|2255.88|2269.65|2254.85|11
1738491890000|2025-02-02 10:24:50|2269.15|2254.35|2269.58|2254.78|2269.58|2254.78|2269.15|2254.35|3
1738491900000|2025-02-02 10:25:00|2269.57|2254.77|2269.5|2254.7|2269.99|2255.19|2269.17|2254.37|22
1738491910000|2025-02-02 10:25:10|2269.49|2254.69|2270.05|2255.25|2270.13|2255.33|2269.2|2254.4|17
1738491920000|2025-02-02 10:25:20|2270.1|2255.3|2269.12|2254.32|2270.1|2255.3|2269.12|2254.32|6
1738491930000|2025-02-02 10:25:30|2269.13|2254.33|2269.53|2254.73|2269.55|2254.75|2269.13|2254.33|4
1738491940000|2025-02-02 10:25:40|2269.55|2254.75|2269.05|2254.25|2269.55|2254.75|2269.05|2254.25|15
1738491960000|2025-02-02 10:26:00|2269.04|2254.24|2268.93|2254.13|2269.13|2254.33|2268.3|2253.5|19
1738491970000|2025-02-02 10:26:10|2268.89|2254.09|2269.11|2254.31|2269.13|2254.33|2268.09|2253.29|22
1738491980000|2025-02-02 10:26:20|2269.1|2254.3|2268.12|2253.32|2269.14|2254.34|2268.1|2253.3|24
1738491990000|2025-02-02 10:26:30|2268.13|2253.33|2271.11|2256.31|2271.11|2256.31|2268.13|2253.33|28
1738492000000|2025-02-02 10:26:40|2271.07|2256.27|2270.12|2255.32|2272.12|2257.32|2270.04|2255.24|28
1738492010000|2025-02-02 10:26:50|2270.08|2255.28|2270.03|2255.23|2270.29|2255.49|2269.91|2255.11|8
1738492020000|2025-02-02 10:27:00|2269.98|2255.18|2268.92|2254.12|2269.98|2255.18|2268.82|2254.02|19
1738492030000|2025-02-02 10:27:10|2268.91|2254.11|2268.2|2253.4|2268.92|2254.12|2268.13|2253.33|11
1738492040000|2025-02-02 10:27:20|2268.21|2253.41|2269.12|2254.32|2269.13|2254.33|2268.17|2253.37|10
1738492050000|2025-02-02 10:27:30|2269.13|2254.33|2270.1|2255.3|2270.1|2255.3|2269.13|2254.33|13
1738492060000|2025-02-02 10:27:40|2270.19|2255.39|2270.25|2255.45|2270.49|2255.69|2270.05|2255.25|14
1738492070000|2025-02-02 10:27:50|2270.49|2255.69|2270.65|2255.85|2271.15|2256.35|2269.9|2255.1|11
1738492080000|2025-02-02 10:28:00|2270.4|2255.6|2270.54|2255.74|2270.65|2255.85|2269.65|2254.85|9
1738492090000|2025-02-02 10:28:10|2270.53|2255.73|2271.32|2256.52|2271.32|2256.52|2270.05|2255.25|20
1738492100000|2025-02-02 10:28:20|2271.3|2256.5|2271.44|2256.64|2271.44|2256.64|2271.17|2256.37|10
1738492110000|2025-02-02 10:28:30|2271.47|2256.67|2272.39|2257.59|2272.42|2257.62|2271.4|2256.6|17
1738492120000|2025-02-02 10:28:40|2272.37|2257.57|2271.15|2256.35|2272.37|2257.57|2271.15|2256.35|18
1738492130000|2025-02-02 10:28:50|2271.16|2256.36|2271.11|2256.31|2271.16|2256.36|2271.11|2256.31|2
1738492140000|2025-02-02 10:29:00|2271.08|2256.28|2271.08|2256.28|2271.08|2256.28|2270.14|2255.34|12
1738492150000|2025-02-02 10:29:10|2271.09|2256.29|2270.29|2255.49|2271.09|2256.29|2270.29|2255.49|12
1738492160000|2025-02-02 10:29:20|2270.4|2255.6|2270.46|2255.66|2270.46|2255.66|2270.3|2255.5|9
1738492170000|2025-02-02 10:29:30|2270.31|2255.51|2270.46|2255.66|2270.46|2255.66|2270.31|2255.51|12
1738492180000|2025-02-02 10:29:40|2270.5|2255.7|2270.2|2255.4|2270.55|2255.75|2270.01|2255.21|13
1738492190000|2025-02-02 10:29:50|2270.09|2255.29|2269.55|2254.75|2270.11|2255.31|2269.55|2254.75|8
1738492200000|2025-02-02 10:30:00|2269.38|2254.58|2268.59|2253.79|2269.38|2254.58|2268.04|2253.24|19
1738492210000|2025-02-02 10:30:10|2268.57|2253.77|2268.33|2253.53|2269.5|2254.7|2268.33|2253.53|13
1738492220000|2025-02-02 10:30:20|2268.55|2253.75|2267.2|2252.4|2268.55|2253.75|2267.2|2252.4|12
1738492230000|2025-02-02 10:30:30|2267.19|2252.39|2267.58|2252.78|2268.01|2253.21|2267.17|2252.37|13
1738492240000|2025-02-02 10:30:40|2267.39|2252.59|2268|2253.2|2268.01|2253.21|2267.39|2252.59|8
1738492250000|2025-02-02 10:30:50|2268.01|2253.21|2268.03|2253.23|2268.03|2253.23|2267.95|2253.15|4
1738492260000|2025-02-02 10:31:00|2268.02|2253.22|2268.15|2253.35|2269.2|2254.4|2268.02|2253.22|15
1738492270000|2025-02-02 10:31:10|2267.65|2252.85|2267.15|2252.35|2267.65|2252.85|2266.65|2251.85|6
1738492280000|2025-02-02 10:31:20|2267.56|2252.76|2267.56|2252.76|2267.57|2252.77|2267.56|2252.76|3
1738492290000|2025-02-02 10:31:30|2267.57|2252.77|2269.03|2254.23|2269.17|2254.37|2267.57|2252.77|16
1738492300000|2025-02-02 10:31:40|2269.02|2254.22|2268.13|2253.33|2269.03|2254.23|2268.02|2253.22|13
1738492310000|2025-02-02 10:31:50|2268.11|2253.31|2267.09|2252.29|2268.11|2253.31|2267.09|2252.29|11
1738492320000|2025-02-02 10:32:00|2267.1|2252.3|2265.2|2250.4|2267.1|2252.3|2265.09|2250.29|17
1738492330000|2025-02-02 10:32:10|2265.18|2250.38|2265.06|2250.26|2265.55|2250.75|2264.44|2249.64|21
1738492340000|2025-02-02 10:32:20|2265.08|2250.28|2264.18|2249.38|2265.08|2250.28|2264.18|2249.38|10
1738492350000|2025-02-02 10:32:30|2264.19|2249.39|2262.17|2247.37|2264.19|2249.39|2262.17|2247.37|20
1738492360000|2025-02-02 10:32:40|2262.29|2247.49|2262.17|2247.37|2262.51|2247.71|2262.17|2247.37|13
1738492370000|2025-02-02 10:32:50|2262.29|2247.49|2262.5|2247.7|2263.12|2248.32|2262.18|2247.38|19
1738492380000|2025-02-02 10:33:00|2262.28|2247.48|2262.2|2247.4|2262.54|2247.74|2262.2|2247.4|11
1738492390000|2025-02-02 10:33:10|2262.14|2247.34|2261.37|2246.57|2262.14|2247.34|2261.23|2246.43|17
1738492400000|2025-02-02 10:33:20|2261.36|2246.56|2262.06|2247.26|2262.15|2247.35|2261.35|2246.55|12
1738492410000|2025-02-02 10:33:30|2262.05|2247.25|2262.89|2248.09|2262.89|2248.09|2261.53|2246.73|18
1738492420000|2025-02-02 10:33:40|2263.2|2248.4|2263.05|2248.25|2263.61|2248.81|2262.34|2247.54|28
1738492430000|2025-02-02 10:33:50|2263.03|2248.23|2262.55|2247.75|2263.05|2248.25|2262.17|2247.37|13
1738492440000|2025-02-02 10:34:00|2262.53|2247.73|2262.16|2247.36|2262.94|2248.14|2262.16|2247.36|12
1738492450000|2025-02-02 10:34:10|2262.14|2247.34|2262.5|2247.7|2262.5|2247.7|2261.53|2246.73|19
1738492460000|2025-02-02 10:34:20|2262.45|2247.65|2261.65|2246.85|2262.45|2247.65|2261.15|2246.35|6
1738492470000|2025-02-02 10:34:30|2261.9|2247.1|2263.96|2249.16|2264.06|2249.26|2261.9|2247.1|10
1738492480000|2025-02-02 10:34:40|2264.07|2249.27|2263.6|2248.8|2264.3|2249.5|2263.2|2248.4|22
1738492490000|2025-02-02 10:34:50|2264.01|2249.21|2262.45|2247.65|2264.17|2249.37|2262.45|2247.65|12
1738492500000|2025-02-02 10:35:00|2262.27|2247.47|2260.27|2245.47|2262.27|2247.47|2260.27|2245.47|19
1738492510000|2025-02-02 10:35:10|2260.28|2245.48|2260.32|2245.52|2260.39|2245.59|2259.99|2245.19|19
1738492520000|2025-02-02 10:35:20|2260.18|2245.38|2261.32|2246.52|2261.46|2246.66|2260.18|2245.38|19
1738492530000|2025-02-02 10:35:30|2261.59|2246.79|2261.04|2246.24|2263.05|2248.25|2261.04|2246.24|19
1738492540000|2025-02-02 10:35:40|2261.19|2246.39|2263.03|2248.23|2263.03|2248.23|2261.14|2246.34|13
1738492550000|2025-02-02 10:35:50|2263.02|2248.22|2261.34|2246.54|2263.02|2248.22|2261.16|2246.36|20
1738492560000|2025-02-02 10:36:00|2261.18|2246.38|2264.15|2249.35|2264.54|2249.74|2261.15|2246.35|18
1738492570000|2025-02-02 10:36:10|2264.05|2249.25|2265.05|2250.25|2265.05|2250.25|2263.92|2249.12|16
1738492580000|2025-02-02 10:36:20|2265.06|2250.26|2266.07|2251.27|2266.2|2251.4|2265.06|2250.26|30
1738492590000|2025-02-02 10:36:30|2266.08|2251.28|2267.09|2252.29|2267.12|2252.32|2266.08|2251.28|8
1738492600000|2025-02-02 10:36:40|2266.04|2251.24|2263.9|2249.1|2266.2|2251.4|2263.82|2249.02|26
1738492610000|2025-02-02 10:36:50|2263.91|2249.11|2261.91|2247.11|2264.12|2249.32|2261.76|2246.96|20
1738492620000|2025-02-02 10:37:00|2261.9|2247.1|2262.71|2247.91|2263.07|2248.27|2261.89|2247.09|17
1738492630000|2025-02-02 10:37:10|2262.86|2248.06|2264.15|2249.35|2264.15|2249.35|2262.09|2247.29|20
1738492640000|2025-02-02 10:37:20|2264.13|2249.33|2266.09|2251.29|2266.12|2251.32|2263.95|2249.15|26
1738492650000|2025-02-02 10:37:30|2266.08|2251.28|2265.65|2250.85|2266.37|2251.57|2265.38|2250.58|21
1738492660000|2025-02-02 10:37:40|2265.4|2250.6|2265.15|2250.35|2265.4|2250.6|2264.9|2250.1|3
1738492670000|2025-02-02 10:37:50|2264.9|2250.1|2263.15|2248.35|2264.9|2250.1|2262.65|2247.85|8
1738492680000|2025-02-02 10:38:00|2263.51|2248.71|2263.08|2248.28|2263.52|2248.72|2262.92|2248.12|15
1738492690000|2025-02-02 10:38:10|2263.39|2248.59|2264.1|2249.3|2264.25|2249.45|2263.32|2248.52|13
1738492700000|2025-02-02 10:38:20|2263.23|2248.43|2262.08|2247.28|2263.26|2248.46|2262.05|2247.25|14
1738492710000|2025-02-02 10:38:30|2262.13|2247.33|2264.37|2249.57|2264.37|2249.57|2262.13|2247.33|11
1738492720000|2025-02-02 10:38:40|2264.58|2249.78|2266.04|2251.24|2266.49|2251.69|2264.58|2249.78|24
1738492730000|2025-02-02 10:38:50|2266.03|2251.23|2265.99|2251.19|2266.03|2251.23|2265.23|2250.43|12
1738492740000|2025-02-02 10:39:00|2266.13|2251.33|2264.99|2250.19|2266.3|2251.5|2263.58|2248.78|27
1738492750000|2025-02-02 10:39:10|2265.11|2250.31|2264.67|2249.87|2265.11|2250.31|2264.16|2249.36|12
1738492760000|2025-02-02 10:39:20|2265.07|2250.27|2263.25|2248.45|2265.07|2250.27|2263.1|2248.3|18
1738492770000|2025-02-02 10:39:30|2263.11|2248.31|2263.11|2248.31|2264.05|2249.25|2263.07|2248.27|14
1738492780000|2025-02-02 10:39:40|2263.1|2248.3|2264.06|2249.26|2264.06|2249.26|2263.03|2248.23|8
1738492790000|2025-02-02 10:39:50|2263.39|2248.59|2263.14|2248.34|2263.56|2248.76|2263|2248.2|16
1738492800000|2025-02-02 10:40:00|2263.3|2248.5|2262.15|2247.35|2263.3|2248.5|2262.12|2247.32|13
1738492810000|2025-02-02 10:40:10|2262.13|2247.33|2260.06|2245.26|2262.13|2247.33|2259.39|2244.59|29
1738492820000|2025-02-02 10:40:20|2260.05|2245.25|2262.37|2247.57|2262.4|2247.6|2260.05|2245.25|18
1738492830000|2025-02-02 10:40:30|2262.35|2247.55|2263.1|2248.3|2263.13|2248.33|2262.07|2247.27|22
1738492840000|2025-02-02 10:40:40|2263.27|2248.47|2262.15|2247.35|2265.17|2250.37|2262.15|2247.35|23
1738492850000|2025-02-02 10:40:50|2262.18|2247.38|2261.4|2246.6|2262.18|2247.38|2261.4|2246.6|11
1738492860000|2025-02-02 10:41:00|2261.65|2246.85|2262|2247.2|2262.32|2247.52|2261.65|2246.85|7
1738492870000|2025-02-02 10:41:10|2262.12|2247.32|2261.4|2246.6|2262.14|2247.34|2261.1|2246.3|15
1738492880000|2025-02-02 10:41:20|2261.57|2246.77|2261.3|2246.5|2261.57|2246.77|2261.16|2246.36|6
1738492890000|2025-02-02 10:41:30|2261.34|2246.54|2261.63|2246.83|2261.63|2246.83|2260.75|2245.95|15
1738492900000|2025-02-02 10:41:40|2261.42|2246.62|2260.38|2245.58|2261.63|2246.83|2260.15|2245.35|24
1738492910000|2025-02-02 10:41:50|2260.35|2245.55|2261.05|2246.25|2261.11|2246.31|2259.97|2245.17|26
1738492920000|2025-02-02 10:42:00|2260.76|2245.96|2262.07|2247.27|2262.2|2247.4|2260.18|2245.38|17
1738492930000|2025-02-02 10:42:10|2261.37|2246.57|2263.3|2248.5|2263.54|2248.74|2261.37|2246.57|14
1738492940000|2025-02-02 10:42:20|2263.54|2248.74|2265.09|2250.29|2265.09|2250.29|2263.54|2248.74|10
1738492950000|2025-02-02 10:42:30|2265.1|2250.3|2265.3|2250.5|2265.32|2250.52|2264.76|2249.96|17
1738492960000|2025-02-02 10:42:40|2265.15|2250.35|2266.2|2251.4|2266.2|2251.4|2265.15|2250.35|12
1738492970000|2025-02-02 10:42:50|2266.09|2251.29|2266.05|2251.25|2266.18|2251.38|2265.16|2250.36|14
1738492980000|2025-02-02 10:43:00|2266.04|2251.24|2268.33|2253.53|2268.33|2253.53|2265.92|2251.12|26
1738492990000|2025-02-02 10:43:10|2268.37|2253.57|2268.03|2253.23|2268.58|2253.78|2267.78|2252.98|17
1738493000000|2025-02-02 10:43:20|2267.77|2252.97|2268.19|2253.39|2268.3|2253.5|2267.76|2252.96|14
1738493010000|2025-02-02 10:43:30|2268.03|2253.23|2270.13|2255.33|2270.13|2255.33|2268.03|2253.23|21
1738493020000|2025-02-02 10:43:40|2270.14|2255.34|2271.22|2256.42|2271.29|2256.49|2269.98|2255.18|24
1738493030000|2025-02-02 10:43:50|2271.24|2256.44|2269.95|2255.15|2272.1|2257.3|2269.95|2255.15|23
1738493040000|2025-02-02 10:44:00|2270.06|2255.26|2269.88|2255.08|2270.96|2256.16|2269.74|2254.94|22
1738493050000|2025-02-02 10:44:10|2269.8|2255|2269.86|2255.06|2269.87|2255.07|2269.79|2254.99|6
1738493060000|2025-02-02 10:44:20|2269.51|2254.71|2269.29|2254.49|2269.51|2254.71|2267.93|2253.13|22
1738493070000|2025-02-02 10:44:30|2269.27|2254.47|2271.09|2256.29|2271.09|2256.29|2268.82|2254.02|27
1738493080000|2025-02-02 10:44:40|2270.77|2255.97|2268.82|2254.02|2271.01|2256.21|2268.79|2253.99|23
1738493090000|2025-02-02 10:44:50|2268.95|2254.15|2268.17|2253.37|2269.09|2254.29|2268.13|2253.33|23
1738493100000|2025-02-02 10:45:00|2268.22|2253.42|2271.03|2256.23|2271.03|2256.23|2268.22|2253.42|19
1738493110000|2025-02-02 10:45:10|2271.02|2256.22|2271.99|2257.19|2271.99|2257.19|2270.35|2255.55|19
1738493120000|2025-02-02 10:45:20|2271.93|2257.13|2273.09|2258.29|2273.16|2258.36|2271.93|2257.13|15
1738493130000|2025-02-02 10:45:30|2272.87|2258.07|2273.08|2258.28|2273.63|2258.83|2272.87|2258.07|17
1738493140000|2025-02-02 10:45:40|2273.06|2258.26|2273.37|2258.57|2273.38|2258.58|2272.65|2257.85|15
1738493150000|2025-02-02 10:45:50|2273.17|2258.37|2274.86|2260.06|2274.86|2260.06|2273.08|2258.28|18
1738493160000|2025-02-02 10:46:00|2275.12|2260.32|2278.89|2264.09|2279|2264.2|2275|2260.2|36
1738493170000|2025-02-02 10:46:10|2278.88|2264.08|2278.05|2263.25|2278.88|2264.08|2277.01|2262.21|27
1738493180000|2025-02-02 10:46:20|2278.04|2263.24|2277.38|2262.58|2278.19|2263.39|2277.28|2262.48|28
1738493190000|2025-02-02 10:46:30|2277.48|2262.68|2276.9|2262.1|2278.03|2263.23|2276.9|2262.1|25
1738493200000|2025-02-02 10:46:40|2276.94|2262.14|2278|2263.2|2278|2263.2|2276.9|2262.1|11
1738493210000|2025-02-02 10:46:50|2277.99|2263.19|2277.04|2262.24|2277.99|2263.19|2276.81|2262.01|22
1738493220000|2025-02-02 10:47:00|2277.03|2262.23|2279.18|2264.38|2279.18|2264.38|2277.03|2262.23|18
1738493230000|2025-02-02 10:47:10|2279.58|2264.78|2279.13|2264.33|2279.99|2265.19|2279.1|2264.3|9
1738493240000|2025-02-02 10:47:20|2279.37|2264.57|2279.85|2265.05|2280.13|2265.33|2279.37|2264.57|19
1738493250000|2025-02-02 10:47:30|2279.86|2265.06|2277.95|2263.15|2279.86|2265.06|2277.55|2262.75|28
1738493260000|2025-02-02 10:47:40|2277.57|2262.77|2276.93|2262.13|2277.96|2263.16|2276.73|2261.93|26
1738493270000|2025-02-02 10:47:50|2276.99|2262.19|2277.15|2262.35|2277.15|2262.35|2276.96|2262.16|6
1738493280000|2025-02-02 10:48:00|2277.25|2262.45|2275.98|2261.18|2277.25|2262.45|2275.86|2261.06|29
1738493290000|2025-02-02 10:48:10|2275.96|2261.16|2276.96|2262.16|2277.08|2262.28|2275.95|2261.15|15
1738493300000|2025-02-02 10:48:20|2276.97|2262.17|2276.84|2262.04|2276.97|2262.17|2276.82|2262.02|7
1738493310000|2025-02-02 10:48:30|2276.55|2261.75|2273.94|2259.14|2276.55|2261.75|2273.78|2258.98|21
1738493320000|2025-02-02 10:48:40|2273.95|2259.15|2274.07|2259.27|2274.08|2259.28|2272.02|2257.22|25
1738493330000|2025-02-02 10:48:50|2274.08|2259.28|2271.03|2256.23|2274.08|2259.28|2270.35|2255.55|32
1738493340000|2025-02-02 10:49:00|2270.99|2256.19|2271.23|2256.43|2271.25|2256.45|2270.85|2256.05|10
1738493350000|2025-02-02 10:49:10|2271.22|2256.42|2272.44|2257.64|2273.34|2258.54|2271.22|2256.42|32
1738493360000|2025-02-02 10:49:20|2272.42|2257.62|2272.4|2257.6|2272.91|2258.11|2272.21|2257.41|12
1738493370000|2025-02-02 10:49:30|2272.29|2257.49|2272.37|2257.57|2272.81|2258.01|2272.22|2257.42|16
1738493380000|2025-02-02 10:49:40|2272.06|2257.26|2269.91|2255.11|2272.06|2257.26|2269.91|2255.11|22
1738493390000|2025-02-02 10:49:50|2269.85|2255.05|2270.99|2256.19|2270.99|2256.19|2269.85|2255.05|13
1738493400000|2025-02-02 10:50:00|2271.15|2256.35|2270.28|2255.48|2271.15|2256.35|2270.28|2255.48|15
1738493410000|2025-02-02 10:50:10|2270.21|2255.41|2269.04|2254.24|2270.24|2255.44|2268.17|2253.37|19
1738493420000|2025-02-02 10:50:20|2269.15|2254.35|2269.25|2254.45|2269.27|2254.47|2268.97|2254.17|8
1738493430000|2025-02-02 10:50:30|2269.27|2254.47|2269.4|2254.6|2269.4|2254.6|2269.1|2254.3|5
1738493440000|2025-02-02 10:50:40|2269.15|2254.35|2270.65|2255.85|2270.65|2255.85|2268.65|2253.85|11
1738493450000|2025-02-02 10:50:50|2270.15|2255.35|2269.4|2254.6|2270.15|2255.35|2269.4|2254.6|3
1738493460000|2025-02-02 10:51:00|2269.71|2254.91|2269.98|2255.18|2270.02|2255.22|2269.68|2254.88|7
1738493470000|2025-02-02 10:51:10|2269.9|2255.1|2269.23|2254.43|2269.9|2255.1|2268.98|2254.18|24
1738493480000|2025-02-02 10:51:20|2269.2|2254.4|2268.95|2254.15|2269.22|2254.42|2268.02|2253.22|18
1738493490000|2025-02-02 10:51:30|2268.96|2254.16|2268.98|2254.18|2269|2254.2|2268.71|2253.91|10
1738493500000|2025-02-02 10:51:40|2268.96|2254.16|2270.05|2255.25|2270.07|2255.27|2268.9|2254.1|14
1738493510000|2025-02-02 10:51:50|2270.03|2255.23|2269.97|2255.17|2270.04|2255.24|2269.97|2255.17|7
1738493520000|2025-02-02 10:52:00|2269.98|2255.18|2270.97|2256.17|2271.17|2256.37|2269.96|2255.16|15
1738493530000|2025-02-02 10:52:10|2270.98|2256.18|2271.12|2256.32|2271.83|2257.03|2270.92|2256.12|16
1738493540000|2025-02-02 10:52:20|2271.01|2256.21|2270.07|2255.27|2271.01|2256.21|2270.05|2255.25|8
1738493550000|2025-02-02 10:52:30|2270.08|2255.28|2270.03|2255.23|2270.08|2255.28|2269.8|2255|14
1738493560000|2025-02-02 10:52:40|2270.05|2255.25|2272.15|2257.35|2272.24|2257.44|2270.05|2255.25|15
1738493570000|2025-02-02 10:52:50|2272.14|2257.34|2272.05|2257.25|2272.14|2257.34|2272.05|2257.25|2
1738493580000|2025-02-02 10:53:00|2272.14|2257.34|2272.85|2258.05|2272.98|2258.18|2272.14|2257.34|15
1738493590000|2025-02-02 10:53:10|2272.86|2258.06|2273.09|2258.29|2273.09|2258.29|2272.86|2258.06|5
1738493600000|2025-02-02 10:53:20|2273.1|2258.3|2274.07|2259.27|2274.24|2259.44|2273.1|2258.3|10
1738493610000|2025-02-02 10:53:30|2274.19|2259.39|2273|2258.2|2274.2|2259.4|2272.95|2258.15|15
1738493620000|2025-02-02 10:53:40|2272.95|2258.15|2272.09|2257.29|2272.95|2258.15|2272.07|2257.27|12
1738493630000|2025-02-02 10:53:50|2272.07|2257.27|2272.65|2257.85|2272.65|2257.85|2272.07|2257.27|8
1738493640000|2025-02-02 10:54:00|2272.15|2257.35|2271.9|2257.1|2272.15|2257.35|2271.9|2257.1|6
1738493650000|2025-02-02 10:54:10|2272.15|2257.35|2270.09|2255.29|2272.37|2257.57|2270.05|2255.25|22
1738493660000|2025-02-02 10:54:20|2270.08|2255.28|2268.74|2253.94|2270.08|2255.28|2268.74|2253.94|16
1738493670000|2025-02-02 10:54:30|2268.85|2254.05|2269.99|2255.19|2270.89|2256.09|2268.82|2254.02|13
1738493680000|2025-02-02 10:54:40|2269.92|2255.12|2268.93|2254.13|2269.92|2255.12|2268.84|2254.04|14
1738493690000|2025-02-02 10:54:50|2268.95|2254.15|2268.95|2254.15|2269.47|2254.67|2268.1|2253.3|18
1738493700000|2025-02-02 10:55:00|2268.96|2254.16|2270.08|2255.28|2270.2|2255.4|2268.96|2254.16|18
1738493710000|2025-02-02 10:55:10|2269.93|2255.13|2269.97|2255.17|2269.98|2255.18|2269.22|2254.42|15
1738493720000|2025-02-02 10:55:20|2269.91|2255.11|2268.82|2254.02|2269.91|2255.11|2268.77|2253.97|17
1738493730000|2025-02-02 10:55:30|2268.84|2254.04|2267.83|2253.03|2268.97|2254.17|2267.74|2252.94|16
1738493740000|2025-02-02 10:55:40|2267.85|2253.05|2268|2253.2|2268|2253.2|2267.64|2252.84|15
1738493750000|2025-02-02 10:55:50|2268.17|2253.37|2267.83|2253.03|2268.17|2253.37|2267.83|2253.03|10
1738493760000|2025-02-02 10:56:00|2267.93|2253.13|2268.01|2253.21|2268.02|2253.22|2265.92|2251.12|26
1738493770000|2025-02-02 10:56:10|2268.12|2253.32|2268.75|2253.95|2268.94|2254.14|2268.12|2253.32|15
1738493780000|2025-02-02 10:56:20|2268.74|2253.94|2268.7|2253.9|2268.91|2254.11|2268.65|2253.85|13
1738493800000|2025-02-02 10:56:40|2268.87|2254.07|2267.87|2253.07|2268.87|2254.07|2267.87|2253.07|6
1738493810000|2025-02-02 10:56:50|2267.73|2252.93|2268.71|2253.91|2268.73|2253.93|2267.73|2252.93|13
1738493820000|2025-02-02 10:57:00|2268.73|2253.93|2268.56|2253.76|2268.73|2253.93|2268.52|2253.72|6
1738493830000|2025-02-02 10:57:10|2268.53|2253.73|2268.4|2253.6|2268.61|2253.81|2268.4|2253.6|3
1738493840000|2025-02-02 10:57:20|2268.15|2253.35|2267.9|2253.1|2268.15|2253.35|2267.4|2252.6|5
1738493850000|2025-02-02 10:57:30|2268.14|2253.34|2267.95|2253.15|2268.65|2253.85|2267.95|2253.15|12
1738493860000|2025-02-02 10:57:40|2267.8|2253|2266.95|2252.15|2267.84|2253.04|2266.77|2251.97|8
1738493870000|2025-02-02 10:57:50|2266.99|2252.19|2268.67|2253.87|2268.67|2253.87|2266.99|2252.19|10
1738493880000|2025-02-02 10:58:00|2268.23|2253.43|2267.51|2252.71|2268.23|2253.43|2267.47|2252.67|16
1738493890000|2025-02-02 10:58:10|2267.55|2252.75|2267.81|2253.01|2267.81|2253.01|2267.55|2252.75|5
1738493900000|2025-02-02 10:58:20|2267.95|2253.15|2267.84|2253.04|2268.69|2253.89|2267.84|2253.04|21
1738493910000|2025-02-02 10:58:30|2267.85|2253.05|2266.92|2252.12|2267.85|2253.05|2266.82|2252.02|24
1738493920000|2025-02-02 10:58:40|2266.84|2252.04|2266.5|2251.7|2267.05|2252.25|2266.48|2251.68|22
1738493930000|2025-02-02 10:58:50|2266.55|2251.75|2266.9|2252.1|2266.92|2252.12|2265.87|2251.07|19
1738493940000|2025-02-02 10:59:00|2266.86|2252.06|2266.88|2252.08|2266.93|2252.13|2266.86|2252.06|6
1738493950000|2025-02-02 10:59:10|2266.85|2252.05|2266.91|2252.11|2267.02|2252.22|2266.67|2251.87|9
1738493960000|2025-02-02 10:59:20|2266.84|2252.04|2267.8|2253|2267.86|2253.06|2266.84|2252.04|6
1738493970000|2025-02-02 10:59:30|2267.72|2252.92|2268.03|2253.23|2268.13|2253.33|2266.87|2252.07|21
1738493980000|2025-02-02 10:59:40|2268.76|2253.96|2269.77|2254.97|2269.8|2255|2268.76|2253.96|16
1738493990000|2025-02-02 10:59:50|2269.75|2254.95|2268.91|2254.11|2269.75|2254.95|2268.91|2254.11|7
1738494000000|2025-02-02 11:00:00|2268.93|2254.13|2268.71|2253.91|2269.05|2254.25|2268.71|2253.91|14
1738494010000|2025-02-02 11:00:10|2268.75|2253.95|2270.95|2256.15|2270.97|2256.17|2268.75|2253.95|25
1738494020000|2025-02-02 11:00:20|2270.98|2256.18|2271.14|2256.34|2271.98|2257.18|2270.64|2255.84|25
1738494030000|2025-02-02 11:00:30|2271.43|2256.63|2271.65|2256.85|2271.65|2256.85|2270.15|2255.35|13
1738494040000|2025-02-02 11:00:40|2272.15|2257.35|2272.73|2257.93|2272.73|2257.93|2271.65|2256.85|8
1738494050000|2025-02-02 11:00:50|2272.74|2257.94|2270.91|2256.11|2272.92|2258.12|2270.86|2256.06|22
1738494060000|2025-02-02 11:01:00|2270.7|2255.9|2272.91|2258.11|2272.91|2258.11|2270.43|2255.63|30
1738494070000|2025-02-02 11:01:10|2272.87|2258.07|2273.73|2258.93|2274.03|2259.23|2272.85|2258.05|14
1738494080000|2025-02-02 11:01:20|2273.76|2258.96|2270.77|2255.97|2273.92|2259.12|2270.76|2255.96|24
1738494090000|2025-02-02 11:01:30|2270.92|2256.12|2271.03|2256.23|2271.11|2256.31|2270.45|2255.65|19
1738494100000|2025-02-02 11:01:40|2270.9|2256.1|2272.71|2257.91|2272.94|2258.14|2270.77|2255.97|26
1738494110000|2025-02-02 11:01:50|2272.2|2257.4|2271.85|2257.05|2272.2|2257.4|2271.85|2257.05|4
1738494120000|2025-02-02 11:02:00|2271.89|2257.09|2272.93|2258.13|2272.94|2258.14|2271.7|2256.9|22
1738494130000|2025-02-02 11:02:10|2272.94|2258.14|2271.95|2257.15|2272.94|2258.14|2271.77|2256.97|15
1738494140000|2025-02-02 11:02:20|2271.96|2257.16|2274.29|2259.49|2274.29|2259.49|2271.95|2257.15|19
1738494150000|2025-02-02 11:02:30|2274.82|2260.02|2275.1|2260.3|2276.1|2261.3|2274.82|2260.02|28
1738494160000|2025-02-02 11:02:40|2275.17|2260.37|2274.89|2260.09|2275.55|2260.75|2274.65|2259.85|26
1738494170000|2025-02-02 11:02:50|2274.95|2260.15|2275.75|2260.95|2275.89|2261.09|2274.9|2260.1|19
1738494180000|2025-02-02 11:03:00|2275.8|2261|2275.89|2261.09|2275.94|2261.14|2274.28|2259.48|18
1738494190000|2025-02-02 11:03:10|2275.9|2261.1|2278.1|2263.3|2278.17|2263.37|2275.9|2261.1|25
1738494200000|2025-02-02 11:03:20|2278.05|2263.25|2277.92|2263.12|2278.79|2263.99|2277.6|2262.8|23
1738494210000|2025-02-02 11:03:30|2277.91|2263.11|2278.33|2263.53|2278.33|2263.53|2277.91|2263.11|8
1738494220000|2025-02-02 11:03:40|2278.36|2263.56|2276.89|2262.09|2278.75|2263.95|2276.74|2261.94|13
1738494230000|2025-02-02 11:03:50|2277|2262.2|2277.65|2262.85|2277.65|2262.85|2276.65|2261.85|9
1738494240000|2025-02-02 11:04:00|2278.15|2263.35|2278.8|2264|2278.8|2264|2278.15|2263.35|3
1738494250000|2025-02-02 11:04:10|2278.83|2264.03|2279.03|2264.23|2279.68|2264.88|2278.81|2264.01|27
1738494260000|2025-02-02 11:04:20|2279.24|2264.44|2279.66|2264.86|2280.05|2265.25|2279.24|2264.44|17
1738494270000|2025-02-02 11:04:30|2279.7|2264.9|2279.76|2264.96|2280.01|2265.21|2279.2|2264.4|25
1738494280000|2025-02-02 11:04:40|2279.64|2264.84|2280.01|2265.21|2280.01|2265.21|2278.83|2264.03|19
1738494290000|2025-02-02 11:04:50|2280.02|2265.22|2281.12|2266.32|2281.12|2266.32|2280.02|2265.22|25
1738494300000|2025-02-02 11:05:00|2281|2266.2|2280.05|2265.25|2281.78|2266.98|2280.03|2265.23|30
1738494310000|2025-02-02 11:05:10|2280.04|2265.24|2279.13|2264.33|2280.04|2265.24|2277.74|2262.94|14
1738494320000|2025-02-02 11:05:20|2279.04|2264.24|2279.85|2265.05|2280.78|2265.98|2279.04|2264.24|24
1738494330000|2025-02-02 11:05:30|2279.88|2265.08|2281.74|2266.94|2281.89|2267.09|2279.85|2265.05|27
1738494340000|2025-02-02 11:05:40|2281.75|2266.95|2281.95|2267.15|2282.07|2267.27|2281.32|2266.52|20
1738494350000|2025-02-02 11:05:50|2281.79|2266.99|2280.81|2266.01|2281.79|2266.99|2280.72|2265.92|18
1738494360000|2025-02-02 11:06:00|2280.82|2266.02|2280.87|2266.07|2280.87|2266.07|2279.79|2264.99|19
1738494370000|2025-02-02 11:06:10|2280.84|2266.04|2279.8|2265|2280.9|2266.1|2279.3|2264.5|17
1738494380000|2025-02-02 11:06:20|2279.83|2265.03|2280.74|2265.94|2280.74|2265.94|2279.27|2264.47|19
1738494390000|2025-02-02 11:06:30|2280.72|2265.92|2280.07|2265.27|2280.84|2266.04|2278.93|2264.13|26
1738494400000|2025-02-02 11:06:40|2280.06|2265.26|2278.95|2264.15|2280.06|2265.26|2277.94|2263.14|23
1738494410000|2025-02-02 11:06:50|2279.02|2264.22|2278.85|2264.05|2279.98|2265.18|2278.85|2264.05|11
1738494420000|2025-02-02 11:07:00|2278.81|2264.01|2277.84|2263.04|2278.81|2264.01|2277.54|2262.74|21
1738494430000|2025-02-02 11:07:10|2277.65|2262.85|2276.65|2261.85|2277.65|2262.85|2276.4|2261.6|8
1738494440000|2025-02-02 11:07:20|2276.4|2261.6|2275.29|2260.49|2276.4|2261.6|2274.65|2259.85|10
1738494450000|2025-02-02 11:07:30|2275.07|2260.27|2275.87|2261.07|2275.92|2261.12|2274.94|2260.14|14
1738494460000|2025-02-02 11:07:40|2275.89|2261.09|2277.13|2262.33|2277.13|2262.33|2275.89|2261.09|7
1738494470000|2025-02-02 11:07:50|2277.22|2262.42|2277.22|2262.42|2277.91|2263.11|2276.84|2262.04|17
1738494480000|2025-02-02 11:08:00|2277.32|2262.52|2275.85|2261.05|2277.32|2262.52|2275.55|2260.75|17
1738494490000|2025-02-02 11:08:10|2275.87|2261.07|2272.65|2257.85|2276.81|2262.01|2272.65|2257.85|20
1738494500000|2025-02-02 11:08:20|2272.59|2257.79|2270.97|2256.17|2272.82|2258.02|2270.78|2255.98|35
1738494510000|2025-02-02 11:08:30|2271.04|2256.24|2270.92|2256.12|2271.04|2256.24|2270.92|2256.12|6
1738494520000|2025-02-02 11:08:40|2270.94|2256.14|2271.86|2257.06|2271.95|2257.15|2270.79|2255.99|17
1738494530000|2025-02-02 11:08:50|2271.84|2257.04|2270.9|2256.1|2271.86|2257.06|2270.9|2256.1|9
1738494540000|2025-02-02 11:09:00|2270.8|2256|2270.77|2255.97|2271.97|2257.17|2269.84|2255.04|24
1738494550000|2025-02-02 11:09:10|2270.81|2256.01|2270.86|2256.06|2270.9|2256.1|2270.77|2255.97|6
1738494560000|2025-02-02 11:09:20|2270.93|2256.13|2269.98|2255.18|2270.93|2256.13|2269.47|2254.67|22
1738494570000|2025-02-02 11:09:30|2270|2255.2|2269.09|2254.29|2270.12|2255.32|2269.03|2254.23|17
1738494580000|2025-02-02 11:09:40|2269.08|2254.28|2268.03|2253.23|2269.08|2254.28|2268.03|2253.23|13
1738494590000|2025-02-02 11:09:50|2268|2253.2|2267.96|2253.16|2268.4|2253.6|2267.94|2253.14|17
1738494600000|2025-02-02 11:10:00|2267.97|2253.17|2267.58|2252.78|2268.53|2253.73|2267.58|2252.78|19
1738494610000|2025-02-02 11:10:10|2267.29|2252.49|2268.19|2253.39|2268.19|2253.39|2266.03|2251.23|21
1738494620000|2025-02-02 11:10:20|2268.14|2253.34|2267.65|2252.85|2268.14|2253.34|2266.85|2252.05|18
1738494630000|2025-02-02 11:10:30|2267.4|2252.6|2266.87|2252.07|2267.4|2252.6|2266.65|2251.85|5
1738494640000|2025-02-02 11:10:40|2266.89|2252.09|2266.03|2251.23|2267.4|2252.6|2266.03|2251.23|19
1738494650000|2025-02-02 11:10:50|2265.99|2251.19|2264.87|2250.07|2265.99|2251.19|2264.81|2250.01|18
1738494660000|2025-02-02 11:11:00|2264.75|2249.95|2263.89|2249.09|2264.75|2249.95|2263.89|2249.09|8
1738494670000|2025-02-02 11:11:10|2263.91|2249.11|2266.08|2251.28|2266.34|2251.54|2263.91|2249.11|29
1738494680000|2025-02-02 11:11:20|2266.01|2251.21|2265.67|2250.87|2266.21|2251.41|2265.67|2250.87|15
1738494690000|2025-02-02 11:11:30|2265.8|2251|2266.85|2252.05|2266.9|2252.1|2265.8|2251|14
1738494700000|2025-02-02 11:11:40|2266.92|2252.12|2266.9|2252.1|2267.9|2253.1|2265.85|2251.05|21
1738494710000|2025-02-02 11:11:50|2266.87|2252.07|2266.67|2251.87|2266.91|2252.11|2266.64|2251.84|8
1738494720000|2025-02-02 11:12:00|2266.76|2251.96|2265.93|2251.13|2266.96|2252.16|2265.71|2250.91|20
1738494730000|2025-02-02 11:12:10|2265.91|2251.11|2264.98|2250.18|2265.91|2251.11|2264.92|2250.12|23
1738494740000|2025-02-02 11:12:20|2265|2250.2|2264.75|2249.95|2265.8|2251|2264.6|2249.8|12
1738494750000|2025-02-02 11:12:30|2264.88|2250.08|2265.02|2250.22|2265.25|2250.45|2264.86|2250.06|13
1738494760000|2025-02-02 11:12:40|2265.07|2250.27|2263.89|2249.09|2265.07|2250.27|2263.86|2249.06|14
1738494770000|2025-02-02 11:12:50|2263.92|2249.12|2264.52|2249.72|2264.95|2250.15|2263.92|2249.12|15
1738494780000|2025-02-02 11:13:00|2264.25|2249.45|2266.17|2251.37|2266.22|2251.42|2264.05|2249.25|20
1738494790000|2025-02-02 11:13:10|2266.15|2251.35|2265.81|2251.01|2267.12|2252.32|2265.71|2250.91|22
1738494800000|2025-02-02 11:13:20|2265.9|2251.1|2264.76|2249.96|2266.13|2251.33|2264.44|2249.64|25
1738494810000|2025-02-02 11:13:30|2264.78|2249.98|2264.86|2250.06|2264.86|2250.06|2264.74|2249.94|3
1738494820000|2025-02-02 11:13:40|2264.64|2249.84|2264.65|2249.85|2264.65|2249.85|2264.64|2249.84|2
1738494830000|2025-02-02 11:13:50|2264.15|2249.35|2263.9|2249.1|2264.15|2249.35|2263.65|2248.85|3
1738494840000|2025-02-02 11:14:00|2264.15|2249.35|2265.05|2250.25|2265.05|2250.25|2263.65|2248.85|10
1738494850000|2025-02-02 11:14:10|2265.07|2250.27|2266.07|2251.27|2266.07|2251.27|2265|2250.2|15
1738494860000|2025-02-02 11:14:20|2266.02|2251.22|2266.71|2251.91|2266.71|2251.91|2265.66|2250.86|18
1738494870000|2025-02-02 11:14:30|2266.73|2251.93|2267.72|2252.92|2267.72|2252.92|2266.73|2251.93|21
1738494880000|2025-02-02 11:14:40|2267.74|2252.94|2267.88|2253.08|2268.03|2253.23|2267.74|2252.94|10
1738494890000|2025-02-02 11:14:50|2267.92|2253.12|2267.85|2253.05|2268.05|2253.25|2267.72|2252.92|9
1738494900000|2025-02-02 11:15:00|2267.8|2253|2270.85|2256.05|2270.92|2256.12|2267.8|2253|32
1738494910000|2025-02-02 11:15:10|2270.84|2256.04|2269.9|2255.1|2271.13|2256.33|2269.9|2255.1|30
1738494920000|2025-02-02 11:15:20|2269.98|2255.18|2269.4|2254.6|2270.1|2255.3|2268.92|2254.12|23
1738494930000|2025-02-02 11:15:30|2269.43|2254.63|2268.94|2254.14|2269.43|2254.63|2268.73|2253.93|16
1738494940000|2025-02-02 11:15:40|2268.92|2254.12|2268.01|2253.21|2268.92|2254.12|2267.74|2252.94|10
1738494950000|2025-02-02 11:15:50|2268.17|2253.37|2269.93|2255.13|2269.93|2255.13|2268.17|2253.37|13
1738494960000|2025-02-02 11:16:00|2269.66|2254.86|2269.94|2255.14|2269.94|2255.14|2267.9|2253.1|28
1738494970000|2025-02-02 11:16:10|2270.01|2255.21|2270|2255.2|2270.02|2255.22|2269.62|2254.82|11
1738494980000|2025-02-02 11:16:20|2269.98|2255.18|2270.98|2256.18|2271.11|2256.31|2269.98|2255.18|9
1738494990000|2025-02-02 11:16:30|2270.96|2256.16|2269.23|2254.43|2270.96|2256.16|2269.23|2254.43|29
1738495000000|2025-02-02 11:16:40|2269.06|2254.26|2267.92|2253.12|2269.13|2254.33|2267.65|2252.85|18
1738495010000|2025-02-02 11:16:50|2267.9|2253.1|2266.87|2252.07|2268.01|2253.21|2266.87|2252.07|11
1738495020000|2025-02-02 11:17:00|2266.73|2251.93|2269.4|2254.6|2269.65|2254.85|2266.18|2251.38|23
1738495030000|2025-02-02 11:17:10|2269.15|2254.35|2267.65|2252.85|2269.15|2254.35|2267.65|2252.85|11
1738495040000|2025-02-02 11:17:20|2267.98|2253.18|2266.94|2252.14|2268.77|2253.97|2266.85|2252.05|26
1738495050000|2025-02-02 11:17:30|2266.92|2252.12|2267.03|2252.23|2267.13|2252.33|2265.97|2251.17|26
1738495060000|2025-02-02 11:17:40|2266.96|2252.16|2265.77|2250.97|2266.96|2252.16|2265.71|2250.91|16
1738495070000|2025-02-02 11:17:50|2265.73|2250.93|2264.86|2250.06|2265.73|2250.93|2264.76|2249.96|20
1738495080000|2025-02-02 11:18:00|2263.9|2249.1|2264|2249.2|2264.25|2249.45|2263.24|2248.44|34
1738495090000|2025-02-02 11:18:10|2264.05|2249.25|2264.89|2250.09|2265.11|2250.31|2263.62|2248.82|34
1738495100000|2025-02-02 11:18:20|2264.8|2250|2263.59|2248.79|2264.8|2250|2262.66|2247.86|24
1738495110000|2025-02-02 11:18:30|2263.61|2248.81|2260.72|2245.92|2263.61|2248.81|2260.72|2245.92|37
1738495120000|2025-02-02 11:18:40|2260.7|2245.9|2260.93|2246.13|2262.16|2247.36|2260.54|2245.74|21
1738495130000|2025-02-02 11:18:50|2260.76|2245.96|2260.48|2245.68|2260.97|2246.17|2260.18|2245.38|26
1738495140000|2025-02-02 11:19:00|2260.15|2245.35|2260.85|2246.05|2263.01|2248.21|2259.77|2244.97|33
1738495150000|2025-02-02 11:19:10|2260.99|2246.19|2261.68|2246.88|2262|2247.2|2260.86|2246.06|29
1738495160000|2025-02-02 11:19:20|2261.58|2246.78|2259.89|2245.09|2261.58|2246.78|2259.76|2244.96|28
1738495170000|2025-02-02 11:19:30|2259.7|2244.9|2261.14|2246.34|2261.2|2246.4|2259.7|2244.9|26
1738495180000|2025-02-02 11:19:40|2260.97|2246.17|2260.03|2245.23|2261|2246.2|2259.9|2245.1|18
1738495190000|2025-02-02 11:19:50|2259.95|2245.15|2259.9|2245.1|2260|2245.2|2259.87|2245.07|8
1738495200000|2025-02-02 11:20:00|2259.94|2245.14|2258.24|2243.44|2260.02|2245.22|2258.24|2243.44|22
1738495210000|2025-02-02 11:20:10|2258.2|2243.4|2257.94|2243.14|2258.24|2243.44|2257.76|2242.96|16
1738495220000|2025-02-02 11:20:20|2257.87|2243.07|2256.89|2242.09|2257.88|2243.08|2256.89|2242.09|18
1738495230000|2025-02-02 11:20:30|2256.92|2242.12|2256.85|2242.05|2256.92|2242.12|2256.61|2241.81|14
1738495240000|2025-02-02 11:20:40|2256.73|2241.93|2255.65|2240.85|2256.73|2241.93|2255.65|2240.85|8
1738495250000|2025-02-02 11:20:50|2255.82|2241.02|2255.89|2241.09|2255.89|2241.09|2255.82|2241.02|2
1738495260000|2025-02-02 11:21:00|2254.59|2239.79|2254.06|2239.26|2254.7|2239.9|2250.45|2235.65|33
1738495270000|2025-02-02 11:21:10|2253.97|2239.17|2254.37|2239.57|2254.44|2239.64|2253.48|2238.68|13
1738495280000|2025-02-02 11:21:20|2254|2239.2|2252.57|2237.77|2254.48|2239.68|2252.2|2237.4|26
1738495290000|2025-02-02 11:21:30|2252.6|2237.8|2252.95|2238.15|2252.95|2238.15|2252.52|2237.72|11
1738495300000|2025-02-02 11:21:40|2253.02|2238.22|2253.5|2238.7|2253.5|2238.7|2253.02|2238.22|16
1738495310000|2025-02-02 11:21:50|2253.49|2238.69|2252.46|2237.66|2253.49|2238.69|2251.7|2236.9|20
1738495320000|2025-02-02 11:22:00|2252.45|2237.65|2251.86|2237.06|2252.45|2237.65|2251.59|2236.79|19
1738495330000|2025-02-02 11:22:10|2252.04|2237.24|2251.04|2236.24|2252.92|2238.12|2251.04|2236.24|21
1738495340000|2025-02-02 11:22:20|2251.3|2236.5|2250.75|2235.95|2251.48|2236.68|2250.54|2235.74|19
1738495350000|2025-02-02 11:22:30|2250.76|2235.96|2250.93|2236.13|2251.08|2236.28|2250.5|2235.7|17
1738495360000|2025-02-02 11:22:40|2250.91|2236.11|2250.95|2236.15|2250.96|2236.16|2250.03|2235.23|19
1738495370000|2025-02-02 11:22:50|2250.99|2236.19|2251.07|2236.27|2251.07|2236.27|2250.84|2236.04|9
1738495380000|2025-02-02 11:23:00|2251.08|2236.28|2251.05|2236.25|2251.7|2236.9|2250.07|2235.27|25
1738495390000|2025-02-02 11:23:10|2251.04|2236.24|2251.74|2236.94|2251.94|2237.14|2251.04|2236.24|18
1738495400000|2025-02-02 11:23:20|2251.57|2236.77|2251.74|2236.94|2251.95|2237.15|2251.56|2236.76|10
1738495410000|2025-02-02 11:23:30|2251.73|2236.93|2249.59|2234.79|2251.76|2236.96|2249.1|2234.3|21
1738495420000|2025-02-02 11:23:40|2249.58|2234.78|2249.73|2234.93|2249.77|2234.97|2249.58|2234.78|12
1738495430000|2025-02-02 11:23:50|2249.59|2234.79|2248.4|2233.6|2249.59|2234.79|2248.4|2233.6|14
1738495440000|2025-02-02 11:24:00|2248.65|2233.85|2249.04|2234.24|2249.04|2234.24|2248.65|2233.85|4
1738495450000|2025-02-02 11:24:10|2249.13|2234.33|2246.88|2232.08|2249.13|2234.33|2246.88|2232.08|25
1738495460000|2025-02-02 11:24:20|2246.82|2232.02|2247.09|2232.29|2247.1|2232.3|2246.82|2232.02|7
1738495470000|2025-02-02 11:24:30|2247.1|2232.3|2246.76|2231.96|2248.04|2233.24|2246.76|2231.96|25
1738495480000|2025-02-02 11:24:40|2246.74|2231.94|2246.96|2232.16|2247.18|2232.38|2246.74|2231.94|22
1738495490000|2025-02-02 11:24:50|2246.39|2231.59|2247.21|2232.41|2247.22|2232.42|2246.05|2231.25|22
1738495500000|2025-02-02 11:25:00|2247.18|2232.38|2247.2|2232.4|2247.32|2232.52|2246.97|2232.17|28
1738495510000|2025-02-02 11:25:10|2247.55|2232.75|2250.19|2235.39|2250.23|2235.43|2247.42|2232.62|26
1738495520000|2025-02-02 11:25:20|2250.03|2235.23|2247.13|2232.33|2250.1|2235.3|2247.1|2232.3|21
1738495530000|2025-02-02 11:25:30|2247.17|2232.37|2246.81|2232.01|2247.2|2232.4|2246.81|2232.01|22
1738495540000|2025-02-02 11:25:40|2246.59|2231.79|2246.27|2231.47|2246.81|2232.01|2245.91|2231.11|22
1738495550000|2025-02-02 11:25:50|2246.26|2231.46|2246.01|2231.21|2246.88|2232.08|2245.78|2230.98|18
1738495560000|2025-02-02 11:26:00|2246.04|2231.24|2244.22|2229.42|2246.1|2231.3|2244.15|2229.35|22
1738495570000|2025-02-02 11:26:10|2244.23|2229.43|2239.07|2224.27|2246.13|2232.27|2236.84|2224.2|27
1738495580000|2025-02-02 11:26:20|2239.06|2224.26|2240.08|2225.28|2240.08|2225.28|2238.94|2224.14|29
1738495590000|2025-02-02 11:26:30|2239.71|2224.91|2237.42|2222.62|2239.71|2224.91|2237.22|2222.42|26
1738495600000|2025-02-02 11:26:40|2237.79|2222.99|2237.97|2223.17|2238.19|2223.39|2237.38|2222.58|28
1738495610000|2025-02-02 11:26:50|2238.04|2223.24|2237.37|2222.57|2238.04|2223.24|2237.37|2222.57|16
1738495620000|2025-02-02 11:27:00|2237.38|2222.58|2238.37|2223.57|2239.28|2224.48|2237.36|2222.56|29
1738495630000|2025-02-02 11:27:10|2238.39|2223.59|2237.65|2222.85|2238.39|2223.59|2236.65|2221.85|13
1738495640000|2025-02-02 11:27:20|2237.9|2223.1|2237.35|2222.55|2237.9|2223.1|2236.9|2222.1|5
1738495650000|2025-02-02 11:27:30|2237.26|2222.46|2237.38|2222.58|2237.4|2222.6|2236.7|2221.9|30
1738495660000|2025-02-02 11:27:40|2237.56|2222.76|2236.13|2221.33|2237.59|2222.79|2235.54|2220.74|21
1738495670000|2025-02-02 11:27:50|2236.07|2221.27|2236.07|2221.27|2236.07|2221.27|2235.22|2220.42|21
1738495680000|2025-02-02 11:28:00|2235.97|2221.17|2236.08|2221.28|2236.1|2221.3|2235.36|2220.56|19
1738495690000|2025-02-02 11:28:10|2236.09|2221.29|2236.6|2221.8|2237.39|2222.59|2236.08|2221.28|20
1738495700000|2025-02-02 11:28:20|2236.59|2221.79|2237.21|2222.41|2237.35|2222.55|2236.32|2221.52|21
1738495710000|2025-02-02 11:28:30|2237.2|2222.4|2235.44|2220.64|2237.2|2222.4|2235.44|2220.64|17
1738495720000|2025-02-02 11:28:40|2235.45|2220.65|2234.46|2219.66|2235.63|2220.83|2234.46|2219.66|21
1738495730000|2025-02-02 11:28:50|2234.49|2219.69|2236.65|2221.85|2236.65|2221.85|2234.49|2219.69|23
1738495740000|2025-02-02 11:29:00|2236.58|2221.78|2237.4|2222.6|2238.27|2223.47|2236.58|2221.78|28
1738495750000|2025-02-02 11:29:10|2236.97|2222.17|2235.2|2220.4|2236.97|2222.17|2234.46|2219.66|24
1738495760000|2025-02-02 11:29:20|2235.35|2220.55|2235.25|2220.45|2236.7|2221.9|2235.25|2220.45|29
1738495770000|2025-02-02 11:29:30|2235.23|2220.43|2235.32|2220.52|2235.37|2220.57|2235.2|2220.4|13
1738495780000|2025-02-02 11:29:40|2235.27|2220.47|2235.38|2220.58|2235.38|2220.58|2235.22|2220.42|9
1738495790000|2025-02-02 11:29:50|2235.37|2220.57|2235.42|2220.62|2236.25|2221.45|2235.37|2220.57|19
1738495800000|2025-02-02 11:30:00|2235.43|2220.63|2236.67|2221.87|2236.67|2221.87|2234.28|2219.48|26
1738495810000|2025-02-02 11:30:10|2236.7|2221.9|2235.63|2220.83|2236.73|2221.93|2234.24|2219.44|28
1738495820000|2025-02-02 11:30:20|2235.65|2220.85|2238.42|2223.62|2238.42|2223.62|2235.65|2220.85|30
1738495830000|2025-02-02 11:30:30|2238.4|2223.6|2238.66|2223.86|2238.68|2223.88|2237.6|2222.8|29
1738495840000|2025-02-02 11:30:40|2238.71|2223.91|2240.39|2225.59|2240.75|2225.95|2238.71|2223.91|31
1738495850000|2025-02-02 11:30:50|2240.28|2225.48|2243.47|2228.67|2243.47|2228.67|2240.22|2225.42|34
1738495860000|2025-02-02 11:31:00|2243.29|2228.49|2242.39|2227.59|2244.42|2229.62|2242.39|2227.59|31
1738495870000|2025-02-02 11:31:10|2242.4|2227.6|2243.14|2228.34|2243.2|2228.4|2242.4|2227.6|16
1738495880000|2025-02-02 11:31:20|2243.08|2228.28|2243.27|2228.47|2243.31|2228.51|2241.19|2226.39|28
1738495890000|2025-02-02 11:31:30|2243.25|2228.45|2242.27|2227.47|2243.66|2228.86|2242.27|2227.47|23
1738495900000|2025-02-02 11:31:40|2241.96|2227.16|2239.1|2224.3|2242.2|2227.4|2238.79|2223.99|33
1738495910000|2025-02-02 11:31:50|2239.09|2224.29|2238.3|2223.5|2239.15|2224.35|2238.25|2223.45|16
1738495920000|2025-02-02 11:32:00|2238.32|2223.52|2239.43|2224.63|2239.43|2224.63|2237.65|2222.85|28
1738495930000|2025-02-02 11:32:10|2239.66|2224.86|2242.2|2227.4|2242.22|2227.42|2239.66|2224.86|28
1738495940000|2025-02-02 11:32:20|2242.19|2227.39|2240.19|2225.39|2242.19|2227.39|2239.3|2224.5|27
1738495950000|2025-02-02 11:32:30|2240.15|2225.35|2241.4|2226.6|2241.73|2226.93|2239.25|2224.45|29
1738495960000|2025-02-02 11:32:40|2241.41|2226.61|2243.39|2228.59|2243.49|2228.69|2241.41|2226.61|22
1738495970000|2025-02-02 11:32:50|2243.21|2228.41|2241.04|2226.24|2243.21|2228.41|2241.04|2226.24|31
1738495980000|2025-02-02 11:33:00|2241.14|2226.34|2235.31|2220.51|2241.14|2226.34|2235.06|2220.26|34
1738495990000|2025-02-02 11:33:10|2235.61|2220.81|2234.65|2219.85|2236.58|2221.78|2233.65|2218.85|25
1738496000000|2025-02-02 11:33:20|2234.15|2219.35|2234.9|2220.1|2236.15|2221.35|2234.15|2219.35|12
1738496010000|2025-02-02 11:33:30|2235.37|2220.57|2235.23|2220.43|2235.37|2220.57|2234.18|2219.38|27
1738496020000|2025-02-02 11:33:40|2235.14|2220.34|2236.19|2221.39|2238.28|2223.48|2235.1|2220.3|31
1738496030000|2025-02-02 11:33:50|2236.18|2221.38|2234.18|2219.38|2236.18|2221.38|2234.17|2219.37|25
1738496040000|2025-02-02 11:34:00|2234.14|2219.34|2235.16|2220.36|2235.16|2220.36|2233.39|2218.59|30
1738496050000|2025-02-02 11:34:10|2235.01|2220.21|2235.59|2220.79|2235.95|2221.15|2234.16|2219.36|31
1738496060000|2025-02-02 11:34:20|2235.62|2220.82|2238.21|2223.41|2238.21|2223.41|2235.6|2220.8|29
1738496070000|2025-02-02 11:34:30|2238.53|2223.73|2238.54|2223.74|2239.33|2224.53|2238.18|2223.38|31
1738496080000|2025-02-02 11:34:40|2238.55|2223.75|2237.23|2222.43|2239.4|2224.6|2237.05|2222.25|23
1738496090000|2025-02-02 11:34:50|2237.36|2222.56|2239.27|2224.47|2239.27|2224.47|2236.13|2221.33|35
1738496100000|2025-02-02 11:35:00|2239.16|2224.36|2241.2|2226.4|2241.59|2226.79|2238.4|2223.6|34
1738496110000|2025-02-02 11:35:10|2241.18|2226.38|2238.37|2223.57|2241.18|2226.38|2238.16|2223.36|30
1738496120000|2025-02-02 11:35:20|2238.4|2223.6|2238.34|2223.54|2238.52|2223.72|2237|2222.2|30
1738496130000|2025-02-02 11:35:30|2238.29|2223.49|2240.5|2225.7|2240.5|2225.7|2238.29|2223.49|26
1738496140000|2025-02-02 11:35:40|2240.48|2225.68|2238.11|2223.31|2241.19|2226.39|2237.13|2222.33|31
1738496150000|2025-02-02 11:35:50|2238.12|2223.32|2237.4|2222.6|2238.12|2223.32|2237.14|2222.34|15
1738496160000|2025-02-02 11:36:00|2237.56|2222.76|2240.08|2225.28|2240.09|2225.29|2237.16|2222.36|35
1738496170000|2025-02-02 11:36:10|2240.09|2225.29|2240.05|2225.25|2241.36|2226.56|2240.04|2225.24|31
1738496180000|2025-02-02 11:36:20|2240.04|2225.24|2237.52|2222.72|2240.13|2225.33|2237.02|2222.22|28
1738496190000|2025-02-02 11:36:30|2236.9|2222.1|2232.9|2218.1|2237.15|2222.35|2232.9|2218.1|25
1738496200000|2025-02-02 11:36:40|2233.15|2218.35|2235|2220.2|2235|2220.2|2233.15|2218.35|10
1738496210000|2025-02-02 11:36:50|2235.07|2220.27|2234.15|2219.35|2235.27|2220.47|2234.07|2219.27|21
1738496220000|2025-02-02 11:37:00|2234.22|2219.42|2233.36|2218.56|2234.22|2219.42|2233.24|2218.44|28
1738496230000|2025-02-02 11:37:10|2233.37|2218.57|2230.4|2215.6|2233.37|2218.57|2230.4|2215.6|31
1738496240000|2025-02-02 11:37:20|2230.25|2215.45|2230.1|2215.3|2230.25|2215.45|2229.23|2214.43|28
1738496250000|2025-02-02 11:37:30|2230.24|2215.44|2231.64|2216.84|2231.65|2216.85|2230.18|2215.38|30
1738496260000|2025-02-02 11:37:40|2231.25|2216.45|2230.24|2215.44|2232.39|2217.59|2230.24|2215.44|26
1738496270000|2025-02-02 11:37:50|2230.23|2215.43|2229.17|2214.37|2230.23|2215.43|2229.16|2214.36|16
1738496280000|2025-02-02 11:38:00|2229.4|2214.6|2230.15|2215.35|2230.4|2215.6|2228.82|2214.02|24
1738496290000|2025-02-02 11:38:10|2230.26|2215.46|2232.64|2217.84|2232.64|2217.84|2230.26|2215.46|33
1738496300000|2025-02-02 11:38:20|2232.62|2217.82|2233.38|2218.58|2234.14|2219.34|2232.62|2217.82|31
1738496310000|2025-02-02 11:38:30|2233.55|2218.75|2232.08|2217.28|2233.7|2218.9|2230.96|2216.16|29
1738496320000|2025-02-02 11:38:40|2232.07|2217.27|2232.08|2217.28|2232.29|2217.49|2231.04|2216.24|20
1738496330000|2025-02-02 11:38:50|2232.05|2217.25|2232.11|2217.31|2232.42|2217.62|2231.9|2217.1|23
1738496340000|2025-02-02 11:39:00|2231.57|2216.77|2234.28|2219.48|2234.28|2219.48|2231.01|2216.21|30
1738496350000|2025-02-02 11:39:10|2234.27|2219.47|2233.37|2218.57|2234.42|2219.62|2233.09|2218.29|31
1738496360000|2025-02-02 11:39:20|2233.56|2218.76|2232.08|2217.28|2234.14|2219.34|2232.08|2217.28|24
1738496370000|2025-02-02 11:39:30|2232|2217.2|2234.34|2219.54|2234.34|2219.54|2231.81|2217.01|33
1738496380000|2025-02-02 11:39:40|2234.32|2219.52|2237.9|2223.1|2237.9|2223.1|2234.32|2219.52|20
1738496390000|2025-02-02 11:39:50|2237.65|2222.85|2235.43|2220.63|2237.65|2222.85|2234.65|2219.85|17
1738496400000|2025-02-02 11:40:00|2235.52|2220.72|2238.2|2223.4|2238.2|2223.4|2235.52|2220.72|33
1738496410000|2025-02-02 11:40:10|2237.94|2223.14|2237.03|2222.23|2238.25|2223.45|2235.92|2221.12|34
1738496420000|2025-02-02 11:40:20|2237.05|2222.25|2238.23|2223.43|2239.25|2224.45|2237.05|2222.25|29
1738496430000|2025-02-02 11:40:30|2238.13|2223.33|2237.81|2223.01|2239.14|2224.34|2237.08|2222.28|31
1738496440000|2025-02-02 11:40:40|2237.87|2223.07|2235.35|2220.55|2238.05|2223.25|2234.99|2220.19|32
1738496450000|2025-02-02 11:40:50|2235.37|2220.57|2237.05|2222.25|2237.23|2222.43|2234.99|2220.19|29
1738496460000|2025-02-02 11:41:00|2236.97|2222.17|2234.25|2219.45|2237|2222.2|2233.77|2218.97|34
1738496470000|2025-02-02 11:41:10|2234.09|2219.29|2232.08|2217.28|2234.09|2219.29|2232.06|2217.26|22
1738496480000|2025-02-02 11:41:20|2232.09|2217.29|2236.48|2221.68|2236.49|2221.69|2232.09|2217.29|31
1738496490000|2025-02-02 11:41:30|2236.51|2221.71|2234.07|2219.27|2237.07|2222.27|2234|2219.2|26
1738496500000|2025-02-02 11:41:40|2234.05|2219.25|2235.1|2220.3|2235.1|2220.3|2233.58|2218.78|29
1738496510000|2025-02-02 11:41:50|2235.07|2220.27|2238.05|2223.25|2238.05|2223.25|2235.07|2220.27|28
1738496520000|2025-02-02 11:42:00|2238.02|2223.22|2239.25|2224.45|2239.25|2224.45|2236.81|2222.01|34
1738496530000|2025-02-02 11:42:10|2238.94|2224.14|2238.01|2223.21|2239.54|2224.74|2237.14|2222.34|33
1738496540000|2025-02-02 11:42:20|2238.24|2223.44|2234.79|2219.99|2238.53|2223.73|2234.79|2219.99|31
1738496550000|2025-02-02 11:42:30|2234.75|2219.95|2234.23|2219.43|2234.75|2219.95|2233.05|2218.25|27
1738496560000|2025-02-02 11:42:40|2234.22|2219.42|2232.88|2218.08|2234.22|2219.42|2232.74|2217.94|30
1738496570000|2025-02-02 11:42:50|2232.99|2218.19|2233.08|2218.28|2233.08|2218.28|2231.95|2217.15|22
1738496580000|2025-02-02 11:43:00|2233.06|2218.26|2233.65|2218.85|2234.65|2219.85|2232.65|2217.85|15
1738496590000|2025-02-02 11:43:10|2233.4|2218.6|2235.89|2221.09|2235.89|2221.09|2233.4|2218.6|9
1738496600000|2025-02-02 11:43:20|2235.69|2220.89|2237.14|2222.34|2237.14|2222.34|2235.25|2220.45|24
1738496610000|2025-02-02 11:43:30|2237.11|2222.31|2236.07|2221.27|2237.11|2222.31|2234.9|2220.1|29
1738496620000|2025-02-02 11:43:40|2236.08|2221.28|2235.08|2220.28|2236.3|2221.5|2235.06|2220.26|31
1738496630000|2025-02-02 11:43:50|2235.06|2220.26|2234|2219.2|2235.06|2220.26|2233.68|2218.88|31
1738496640000|2025-02-02 11:44:00|2233.98|2219.18|2232.7|2217.9|2233.98|2219.18|2230.41|2215.61|37
1738496650000|2025-02-02 11:44:10|2233.02|2218.22|2232.02|2217.22|2233.07|2218.27|2231.9|2217.1|31
1738496660000|2025-02-02 11:44:20|2231.99|2217.19|2230.31|2215.51|2231.99|2217.19|2230.31|2215.51|25
1738496670000|2025-02-02 11:44:30|2230.27|2215.47|2229.18|2214.38|2230.45|2215.65|2228.8|2214|30
1738496680000|2025-02-02 11:44:40|2229.14|2214.34|2228.66|2213.86|2229.14|2214.34|2228.56|2213.76|13
1738496690000|2025-02-02 11:44:50|2228.62|2213.82|2224.74|2209.94|2228.62|2213.82|2223.12|2208.32|36
1738496700000|2025-02-02 11:45:00|2224.57|2209.77|2226.23|2211.43|2226.78|2211.98|2224.25|2209.45|38
1738496710000|2025-02-02 11:45:10|2226.4|2211.6|2225.33|2210.53|2227.13|2212.33|2225.33|2210.53|34
1738496720000|2025-02-02 11:45:20|2225.41|2210.61|2224.21|2209.41|2225.58|2210.78|2224.21|2209.41|30
1738496730000|2025-02-02 11:45:30|2224.28|2209.48|2222.4|2207.6|2224.28|2209.48|2222.35|2207.55|34
1738496740000|2025-02-02 11:45:40|2222.41|2207.61|2222.53|2207.73|2223.23|2208.43|2221.61|2206.81|29
1738496750000|2025-02-02 11:45:50|2222.52|2207.72|2221.6|2206.8|2222.52|2207.72|2221.41|2206.61|28
1738496760000|2025-02-02 11:46:00|2221.59|2206.79|2221.05|2206.25|2222.37|2207.57|2221.05|2206.25|27
1738496770000|2025-02-02 11:46:10|2221.14|2206.34|2221.21|2206.41|2221.38|2206.58|2219.77|2204.97|27
1738496780000|2025-02-02 11:46:20|2220.88|2206.08|2220.52|2205.72|2222.24|2207.44|2220.38|2205.58|35
1738496790000|2025-02-02 11:46:30|2220.51|2205.71|2220.5|2205.7|2221.44|2206.64|2220.38|2205.58|27
1738496800000|2025-02-02 11:46:40|2220.53|2205.73|2221.46|2206.66|2222.13|2207.33|2220.53|2205.73|30
1738496810000|2025-02-02 11:46:50|2221.51|2206.71|2224.28|2209.48|2224.28|2209.48|2221.47|2206.67|25
1738496820000|2025-02-02 11:47:00|2223.64|2208.84|2221.35|2206.55|2224.38|2209.58|2221.35|2206.55|36
1738496830000|2025-02-02 11:47:10|2221.34|2206.54|2219.97|2205.17|2221.35|2206.55|2219.97|2205.17|33
1738496840000|2025-02-02 11:47:20|2219.54|2204.74|2217.44|2202.64|2219.73|2204.93|2217.42|2202.62|27
1738496850000|2025-02-02 11:47:30|2217.43|2202.63|2215.33|2200.53|2217.57|2202.77|2215.29|2200.49|34
1738496860000|2025-02-02 11:47:40|2215.35|2200.55|2215.38|2200.58|2215.63|2200.83|2214.5|2199.7|26
1738496870000|2025-02-02 11:47:50|2215.4|2200.6|2215.11|2200.31|2215.5|2200.7|2214.91|2200.11|16
1738496880000|2025-02-02 11:48:00|2214.91|2200.11|2220.62|2205.82|2220.62|2205.82|2214.91|2200.11|31
1738496890000|2025-02-02 11:48:10|2221.08|2206.28|2210.62|2206.61|2221.24|2206.61|2210.62|2202.14|36
1738496900000|2025-02-02 11:48:20|2215.8|2201|2215.95|2201.15|2216.42|2201.62|2215.8|2201|28
1738496910000|2025-02-02 11:48:30|2215.76|2200.96|2219.46|2204.66|2219.46|2204.66|2215.15|2200.35|36
1738496920000|2025-02-02 11:48:40|2219.49|2204.69|2217.66|2202.86|2220.06|2205.26|2216.37|2201.57|35
1738496930000|2025-02-02 11:48:50|2217.68|2202.88|2216.46|2201.66|2217.68|2202.88|2216.46|2201.66|16
1738496940000|2025-02-02 11:49:00|2216.53|2201.73|2219.93|2205.13|2219.93|2205.13|2216.53|2201.73|34
1738496950000|2025-02-02 11:49:10|2220.39|2205.59|2218.94|2204.14|2221.14|2206.34|2218.94|2204.14|34
1738496960000|2025-02-02 11:49:20|2218.3|2203.5|2218.12|2203.32|2218.63|2203.83|2217.57|2202.77|28
1738496970000|2025-02-02 11:49:30|2218.1|2203.3|2222.94|2208.14|2222.94|2208.14|2217.88|2203.08|34
1738496980000|2025-02-02 11:49:40|2223.06|2208.26|2221.48|2206.68|2223.35|2208.55|2221.48|2206.68|26
1738496990000|2025-02-02 11:49:50|2220.28|2205.48|2220.42|2205.62|2222.12|2207.32|2219.9|2205.1|34
1738497000000|2025-02-02 11:50:00|2220.41|2205.61|2223.71|2208.91|2223.71|2208.91|2219.85|2205.05|35
1738497010000|2025-02-02 11:50:10|2224.02|2209.22|2225.23|2210.43|2225.25|2210.45|2224.02|2209.22|30
1738497020000|2025-02-02 11:50:20|2225.71|2210.91|2224.65|2209.85|2225.86|2211.06|2224.65|2209.85|24
1738497030000|2025-02-02 11:50:30|2224.9|2210.1|2222.04|2207.24|2225.4|2210.6|2221.65|2206.85|11
1738497040000|2025-02-02 11:50:40|2221.91|2207.11|2226.07|2211.27|2226.09|2211.29|2221.91|2207.11|25
1738497050000|2025-02-02 11:50:50|2226.72|2211.92|2223.87|2209.07|2226.89|2212.09|2223.87|2209.07|31
1738497060000|2025-02-02 11:51:00|2223.85|2209.05|2225.03|2210.23|2225.05|2210.25|2221.84|2207.04|32
1738497070000|2025-02-02 11:51:10|2224.98|2210.18|2226.42|2211.62|2226.96|2212.16|2224.71|2209.91|29
1738497080000|2025-02-02 11:51:20|2226.44|2211.64|2228.01|2213.21|2228.02|2213.22|2226.06|2211.26|36
1738497090000|2025-02-02 11:51:30|2228.02|2213.22|2227.01|2212.21|2228.02|2213.22|2225.64|2210.84|33
1738497100000|2025-02-02 11:51:40|2227|2212.2|2227.5|2212.7|2227.96|2213.16|2227|2212.2|32
1738497110000|2025-02-02 11:51:50|2227.32|2212.52|2228.09|2213.29|2228.09|2213.29|2226.54|2211.74|27
1738497120000|2025-02-02 11:52:00|2227.98|2213.18|2226.39|2211.59|2227.98|2213.18|2225.32|2210.52|34
1738497130000|2025-02-02 11:52:10|2226.23|2211.43|2228.83|2214.03|2228.83|2214.03|2226.23|2211.43|34
1738497140000|2025-02-02 11:52:20|2228.81|2214.01|2229.37|2214.57|2230.45|2215.65|2228.81|2214.01|32
1738497150000|2025-02-02 11:52:30|2228.69|2213.89|2225.95|2211.15|2229.37|2214.57|2224.76|2209.96|40
1738497160000|2025-02-02 11:52:40|2225.93|2211.13|2229.75|2214.95|2229.75|2214.95|2225.93|2211.13|30
1738497170000|2025-02-02 11:52:50|2229.77|2214.97|2228.9|2214.1|2229.8|2215|2228.59|2213.79|26
1738497180000|2025-02-02 11:53:00|2228.88|2214.08|2230|2215.2|2230|2215.2|2227.82|2213.02|29
1738497190000|2025-02-02 11:53:10|2229.98|2215.18|2226.98|2212.18|2230.23|2215.43|2226.98|2212.18|27
1738497200000|2025-02-02 11:53:20|2226.64|2211.84|2227.95|2213.15|2228.31|2213.51|2226.63|2211.83|28
1738497210000|2025-02-02 11:53:30|2227.98|2213.18|2226.97|2212.17|2227.98|2213.18|2225.6|2210.8|33
1738497220000|2025-02-02 11:53:40|2226.58|2211.78|2223.94|2209.14|2226.58|2211.78|2223.94|2209.14|24
1738497230000|2025-02-02 11:53:50|2223.69|2208.89|2224.48|2209.68|2224.48|2209.68|2223.65|2208.85|18
1738497240000|2025-02-02 11:54:00|2224.77|2209.97|2223.49|2208.69|2224.77|2209.97|2222.6|2207.8|29
1738497250000|2025-02-02 11:54:10|2223.53|2208.73|2221.04|2206.24|2223.9|2209.1|2220.86|2206.06|33
1738497260000|2025-02-02 11:54:20|2221.25|2206.45|2222.26|2207.46|2222.77|2207.97|2221.25|2206.45|28
1738497270000|2025-02-02 11:54:30|2222.24|2207.44|2219.93|2205.13|2222.84|2208.04|2219.92|2205.12|30
1738497280000|2025-02-02 11:54:40|2219.91|2205.11|2219.91|2205.11|2221.02|2206.22|2219.78|2204.98|19
1738497290000|2025-02-02 11:54:50|2219.88|2205.08|2220.98|2206.18|2220.98|2206.18|2219.75|2204.95|14
1738497300000|2025-02-02 11:55:00|2220.88|2206.08|2220.99|2206.19|2221.23|2206.43|2220.52|2205.72|28
1738497310000|2025-02-02 11:55:10|2221.08|2206.28|2221.22|2206.42|2221.36|2206.56|2220.41|2205.61|20
1738497320000|2025-02-02 11:55:20|2221.3|2206.5|2222.62|2207.82|2223.19|2208.39|2221|2206.2|25
1738497330000|2025-02-02 11:55:30|2222.59|2207.79|2220.18|2205.38|2222.68|2207.88|2220.15|2205.35|32
1738497340000|2025-02-02 11:55:40|2220.23|2205.43|2221.24|2206.44|2221.24|2206.44|2220.23|2205.43|13
1738497350000|2025-02-02 11:55:50|2221.19|2206.39|2220.69|2205.89|2221.86|2207.06|2220.69|2205.89|22
1738497360000|2025-02-02 11:56:00|2220.37|2205.57|2223.8|2209|2224.04|2209.24|2219.66|2204.86|31
1738497370000|2025-02-02 11:56:10|2223.4|2208.6|2223.9|2209.1|2223.9|2209.1|2223.4|2208.6|4
1738497380000|2025-02-02 11:56:20|2224.4|2209.6|2224.88|2210.08|2224.88|2210.08|2223.65|2208.85|9
1738497390000|2025-02-02 11:56:30|2224.71|2209.91|2223.89|2209.09|2224.73|2209.93|2223.26|2208.46|19
1738497400000|2025-02-02 11:56:40|2223.95|2209.15|2225|2210.2|2225|2210.2|2223.92|2209.12|20
1738497410000|2025-02-02 11:56:50|2224.99|2210.19|2224.69|2209.89|2224.99|2210.19|2223.85|2209.05|22
1738497420000|2025-02-02 11:57:00|2224.82|2210.02|2225|2210.2|2225.14|2210.34|2223.85|2209.05|19
1738497430000|2025-02-02 11:57:10|2224.98|2210.18|2226.82|2212.02|2227|2212.2|2224.98|2210.18|19
1738497440000|2025-02-02 11:57:20|2226.79|2211.99|2226.9|2212.1|2227.56|2212.76|2226.79|2211.99|14
1738497450000|2025-02-02 11:57:30|2226.97|2212.17|2227.55|2212.75|2228.51|2213.71|2226.97|2212.17|21
1738497460000|2025-02-02 11:57:40|2227.27|2212.47|2227.54|2212.74|2227.65|2212.85|2226.87|2212.07|21
1738497470000|2025-02-02 11:57:50|2227.56|2212.76|2225.63|2210.83|2227.56|2212.76|2225.63|2210.83|21
1738497480000|2025-02-02 11:58:00|2225.65|2210.85|2224.71|2209.91|2225.65|2210.85|2224.61|2209.81|28
1738497490000|2025-02-02 11:58:10|2224.67|2209.87|2223.1|2208.3|2224.75|2209.95|2222.56|2207.76|30
1738497500000|2025-02-02 11:58:20|2222.96|2208.16|2222.4|2207.6|2222.96|2208.16|2221.55|2206.75|27
1738497510000|2025-02-02 11:58:30|2222.38|2207.58|2218.74|2203.94|2222.6|2207.8|2218.65|2203.85|35
1738497520000|2025-02-02 11:58:40|2219.13|2204.33|2218.16|2203.36|2219.82|2205.02|2218.16|2203.36|23
1738497530000|2025-02-02 11:58:50|2218.01|2203.21|2219.94|2205.14|2219.94|2205.14|2217.82|2203.02|23
1738497540000|2025-02-02 11:59:00|2219.93|2205.13|2219.58|2204.78|2220.84|2206.04|2219.58|2204.78|26
1738497550000|2025-02-02 11:59:10|2219.65|2204.85|2217.82|2203.02|2219.82|2205.02|2217.09|2202.29|26
1738497560000|2025-02-02 11:59:20|2217.95|2203.15|2217.65|2202.85|2217.97|2203.17|2217.4|2202.6|7
1738497570000|2025-02-02 11:59:30|2217.4|2202.6|2217.92|2203.12|2217.92|2203.12|2217.4|2202.6|8
1738497580000|2025-02-02 11:59:40|2217.91|2203.11|2220.72|2205.92|2221.67|2206.87|2217.91|2203.11|30
1738497590000|2025-02-02 11:59:50|2220.71|2205.91|2219.72|2204.92|2220.95|2206.15|2219.67|2204.87|21
1738497600000|2025-02-02 12:00:00|2219.69|2204.89|2219.35|2204.55|2220.72|2205.92|2218.81|2204.01|26
1738497610000|2025-02-02 12:00:10|2219.26|2204.46|2219.1|2204.3|2219.81|2205.01|2218.9|2204.1|37
1738497620000|2025-02-02 12:00:20|2219.25|2204.45|2218|2203.2|2220|2205.2|2217.74|2202.94|32
1738497630000|2025-02-02 12:00:30|2217.98|2203.18|2218.71|2203.91|2219|2204.2|2217.74|2202.94|24
1738497640000|2025-02-02 12:00:40|2218.65|2203.85|2217.66|2202.86|2218.7|2203.9|2217.63|2202.83|27
1738497650000|2025-02-02 12:00:50|2217.69|2202.89|2217.84|2203.04|2218.66|2203.86|2217.64|2202.84|24
1738497660000|2025-02-02 12:01:00|2217.85|2203.05|2220.53|2205.73|2220.75|2205.95|2217.85|2203.05|25
1738497670000|2025-02-02 12:01:10|2220.38|2205.58|2221.6|2206.8|2221.6|2206.8|2219.74|2204.94|30
1738497680000|2025-02-02 12:01:20|2221.49|2206.69|2220.25|2205.45|2221.6|2206.8|2220.02|2205.22|30
1738497690000|2025-02-02 12:01:30|2219.85|2205.05|2221.02|2206.22|2221.02|2206.22|2219.85|2205.05|18
1738497700000|2025-02-02 12:01:40|2221.03|2206.23|2223.58|2208.78|2223.8|2209|2220.83|2206.03|32
1738497710000|2025-02-02 12:01:50|2223.64|2208.84|2223.67|2208.87|2223.71|2208.91|2221.71|2206.91|26
1738497720000|2025-02-02 12:02:00|2223.72|2208.92|2221.72|2206.92|2223.72|2208.92|2220.72|2205.92|35
1738497730000|2025-02-02 12:02:10|2221.68|2206.88|2218.82|2204.02|2221.68|2206.88|2218.82|2204.02|30
1738497740000|2025-02-02 12:02:20|2219.34|2204.54|2223.86|2209.06|2223.97|2209.17|2219.34|2204.54|34
1738497750000|2025-02-02 12:02:30|2223.83|2209.03|2223.65|2208.85|2224.71|2209.91|2223.39|2208.59|29
1738497760000|2025-02-02 12:02:40|2223.4|2208.6|2219.65|2204.85|2223.65|2208.85|2219.65|2204.85|11
1738497770000|2025-02-02 12:02:50|2219.4|2204.6|2220.47|2205.67|2220.47|2205.67|2218.65|2203.85|11
1738497780000|2025-02-02 12:03:00|2220.75|2205.95|2221.84|2207.04|2221.84|2207.04|2219.64|2204.84|29
1738497790000|2025-02-02 12:03:10|2221.82|2207.02|2221.75|2206.95|2221.84|2207.04|2219.61|2204.81|29
1738497800000|2025-02-02 12:03:20|2221.82|2207.02|2221.82|2207.02|2222.62|2207.82|2220.66|2205.86|24
1738497810000|2025-02-02 12:03:30|2221.84|2207.04|2219.67|2204.87|2222.07|2207.27|2219.67|2204.87|31
1738497820000|2025-02-02 12:03:40|2219.66|2204.86|2222.63|2207.83|2222.63|2207.83|2219.64|2204.84|27
1738497830000|2025-02-02 12:03:50|2222.6|2207.8|2225.45|2210.65|2225.45|2210.65|2220.66|2205.86|34
1738497840000|2025-02-02 12:04:00|2225.58|2210.78|2227.74|2212.94|2227.77|2212.97|2224.78|2209.98|35
1738497850000|2025-02-02 12:04:10|2227.82|2213.02|2228.91|2214.11|2228.98|2214.18|2227.82|2213.02|30
1738497860000|2025-02-02 12:04:20|2228.93|2214.13|2227.9|2213.1|2228.95|2214.15|2227.7|2212.9|30
1738497870000|2025-02-02 12:04:30|2228.25|2213.45|2230.77|2215.97|2230.77|2215.97|2228.14|2213.34|30
1738497880000|2025-02-02 12:04:40|2230.9|2216.1|2230.96|2216.16|2231.34|2216.54|2228.94|2214.14|35
1738497890000|2025-02-02 12:04:50|2230.89|2216.09|2229.77|2214.97|2230.89|2216.09|2229.52|2214.72|28
1738497900000|2025-02-02 12:05:00|2229.8|2215|2227.9|2213.1|2230.26|2215.46|2227.9|2213.1|36
1738497910000|2025-02-02 12:05:10|2227.98|2213.18|2231.15|2216.35|2231.75|2216.95|2227.59|2212.79|31
1738497920000|2025-02-02 12:05:20|2231.1|2216.3|2230.69|2215.89|2231.78|2216.98|2230.52|2215.72|24
1738497930000|2025-02-02 12:05:30|2230.64|2215.84|2232.47|2217.67|2232.52|2217.72|2230.61|2215.81|28
1738497940000|2025-02-02 12:05:40|2232.65|2217.85|2231.72|2216.92|2232.84|2218.04|2230.61|2215.81|29
1738497950000|2025-02-02 12:05:50|2231.7|2216.9|2231.9|2217.1|2232.65|2217.85|2231.65|2216.85|13
1738497960000|2025-02-02 12:06:00|2232.4|2217.6|2233.77|2218.97|2233.77|2218.97|2232.4|2217.6|10
1738497970000|2025-02-02 12:06:10|2233.75|2218.95|2235.73|2220.93|2235.73|2220.93|2233.75|2218.95|20
1738497980000|2025-02-02 12:06:20|2235.77|2220.97|2235.63|2220.83|2236.57|2221.77|2235.63|2220.83|25
1738497990000|2025-02-02 12:06:30|2234.71|2219.91|2236.21|2221.41|2236.75|2221.95|2234.68|2219.88|32
1738498000000|2025-02-02 12:06:40|2236.4|2221.6|2237.59|2222.79|2237.75|2222.95|2236.4|2221.6|21
1738498010000|2025-02-02 12:06:50|2237.57|2222.77|2236.86|2222.06|2237.78|2222.98|2236.86|2222.06|28
1738498020000|2025-02-02 12:07:00|2236.84|2222.04|2232.94|2218.14|2236.84|2222.04|2232.63|2217.83|35
1738498030000|2025-02-02 12:07:10|2233.16|2218.36|2235.52|2220.72|2236.02|2221.22|2233.16|2218.36|37
1738498040000|2025-02-02 12:07:20|2235.59|2220.79|2235.67|2220.87|2235.85|2221.05|2234.74|2219.94|20
1738498050000|2025-02-02 12:07:30|2235.69|2220.89|2232.78|2217.98|2235.95|2221.15|2232.78|2217.98|23
1738498060000|2025-02-02 12:07:40|2232.74|2217.94|2231.59|2216.79|2233.33|2218.53|2231.59|2216.79|29
1738498070000|2025-02-02 12:07:50|2231.67|2216.87|2234.84|2220.04|2234.84|2220.04|2231.67|2216.87|30
1738498080000|2025-02-02 12:08:00|2234.77|2219.97|2234.54|2219.74|2234.96|2220.16|2233.86|2219.06|27
1738498090000|2025-02-02 12:08:10|2234.63|2219.83|2234.85|2220.05|2234.9|2220.1|2234.52|2219.72|14
1738498100000|2025-02-02 12:08:20|2234.86|2220.06|2232.7|2217.9|2235.36|2220.56|2232.7|2217.9|20
1738498110000|2025-02-02 12:08:30|2232.32|2217.52|2232.86|2218.06|2233.03|2218.23|2232.3|2217.5|23
1738498120000|2025-02-02 12:08:40|2232.85|2218.05|2233.8|2219|2233.92|2219.12|2232.55|2217.75|20
1738498130000|2025-02-02 12:08:50|2233.88|2219.08|2234.96|2220.16|2234.96|2220.16|2233.87|2219.07|7
1738498140000|2025-02-02 12:09:00|2234.9|2220.1|2232.61|2217.81|2234.9|2220.1|2232.61|2217.81|29
1738498150000|2025-02-02 12:09:10|2231.89|2217.09|2231.39|2216.59|2232.1|2217.3|2230.61|2215.81|27
1738498160000|2025-02-02 12:09:20|2231.8|2217|2235.89|2221.09|2235.89|2221.09|2231.8|2217|29
1738498170000|2025-02-02 12:09:30|2235.83|2221.03|2238.91|2224.11|2238.91|2224.11|2235.83|2221.03|26
1738498180000|2025-02-02 12:09:40|2238.9|2224.1|2239.75|2224.95|2239.97|2225.17|2238.69|2223.89|19
1738498190000|2025-02-02 12:09:50|2239.73|2224.93|2239.35|2224.55|2239.9|2225.1|2239.07|2224.27|22
1738498200000|2025-02-02 12:10:00|2239.17|2224.37|2237.91|2223.11|2239.17|2224.37|2237.48|2222.68|31
1738498210000|2025-02-02 12:10:10|2237.89|2223.09|2236.85|2222.05|2237.89|2223.09|2236.76|2221.96|20
1738498220000|2025-02-02 12:10:20|2237.06|2222.26|2236.96|2222.16|2237.31|2222.51|2235.84|2221.04|20
1738498230000|2025-02-02 12:10:30|2237.05|2222.25|2240.15|2225.35|2240.15|2225.35|2237.05|2222.25|20
1738498240000|2025-02-02 12:10:40|2240.03|2225.23|2241.09|2226.29|2241.3|2226.5|2239.79|2224.99|22
1738498250000|2025-02-02 12:10:50|2241.45|2226.65|2240.16|2225.36|2241.93|2227.13|2239.98|2225.18|26
1738498260000|2025-02-02 12:11:00|2239.89|2225.09|2240.34|2225.54|2240.97|2226.17|2238.79|2223.99|37
1738498270000|2025-02-02 12:11:10|2240.3|2225.5|2241.5|2226.7|2241.68|2226.88|2240.06|2225.26|26
1738498280000|2025-02-02 12:11:20|2241.85|2227.05|2241.89|2227.09|2241.92|2227.12|2241.85|2227.05|3
1738498290000|2025-02-02 12:11:30|2241.16|2226.36|2237.07|2222.27|2241.16|2226.36|2236.88|2222.08|25
1738498300000|2025-02-02 12:11:40|2237.31|2222.51|2236.1|2221.3|2237.89|2223.09|2236.03|2221.23|20
1738498310000|2025-02-02 12:11:50|2236|2221.2|2236.06|2221.26|2236.41|2221.61|2235.79|2220.99|26
1738498320000|2025-02-02 12:12:00|2235.88|2221.08|2236.94|2222.14|2236.94|2222.14|2235.87|2221.07|16
1738498330000|2025-02-02 12:12:10|2236.9|2222.1|2236.58|2221.78|2237.44|2222.64|2235.99|2221.19|24
1738498340000|2025-02-02 12:12:20|2237|2222.2|2237.35|2222.55|2237.99|2223.19|2237|2222.2|20
1738498350000|2025-02-02 12:12:30|2237.34|2222.54|2239.03|2224.23|2239.03|2224.23|2237.34|2222.54|17
1738498360000|2025-02-02 12:12:40|2239.37|2224.57|2238.9|2224.1|2240.06|2225.26|2238.9|2224.1|28
1738498370000|2025-02-02 12:12:50|2238.89|2224.09|2238.56|2223.76|2238.89|2224.09|2237.8|2223|12
1738498380000|2025-02-02 12:13:00|2238.52|2223.72|2239.03|2224.23|2239.03|2224.23|2237.42|2222.62|29
1738498390000|2025-02-02 12:13:10|2239.05|2224.25|2240.8|2226|2240.81|2226.01|2239.05|2224.25|15
1738498400000|2025-02-02 12:13:20|2241.35|2226.55|2241.07|2226.27|2241.46|2226.66|2240.61|2225.81|23
1738498410000|2025-02-02 12:13:30|2240.93|2226.13|2240.85|2226.05|2240.93|2226.13|2240.85|2226.05|9
1738498420000|2025-02-02 12:13:40|2240.83|2226.03|2241.5|2226.7|2241.8|2227|2240.78|2225.98|21
1738498430000|2025-02-02 12:13:50|2241.46|2226.66|2241.54|2226.74|2241.58|2226.78|2241.23|2226.43|20
1738498440000|2025-02-02 12:14:00|2241.37|2226.57|2239.95|2225.15|2241.37|2226.57|2239.85|2225.05|23
1738498450000|2025-02-02 12:14:10|2239.93|2225.13|2241.59|2226.79|2241.86|2227.06|2239.77|2224.97|17
1738498460000|2025-02-02 12:14:20|2240.76|2225.96|2241.04|2226.24|2241.54|2226.74|2240.7|2225.9|24
1738498470000|2025-02-02 12:14:30|2241.05|2226.25|2241.81|2227.01|2241.81|2227.01|2240.81|2226.01|18
1738498480000|2025-02-02 12:14:40|2241.8|2227|2241.01|2226.21|2241.8|2227|2240.64|2225.84|16
1738498490000|2025-02-02 12:14:50|2240.99|2226.19|2242.08|2227.28|2242.08|2227.28|2240.87|2226.07|14
1738498500000|2025-02-02 12:15:00|2242.07|2227.27|2243.89|2229.09|2243.89|2229.09|2241.9|2227.1|19
1738498510000|2025-02-02 12:15:10|2243.91|2229.11|2243.53|2228.73|2244.93|2230.13|2243.34|2228.54|30
1738498520000|2025-02-02 12:15:20|2243.85|2229.05|2242.98|2228.18|2244.02|2229.22|2241.93|2227.13|32
1738498530000|2025-02-02 12:15:30|2243.15|2228.35|2243.65|2228.85|2243.92|2229.12|2243.15|2228.35|18
1738498540000|2025-02-02 12:15:40|2244.15|2229.35|2244.89|2230.09|2244.89|2230.09|2244.15|2229.35|7
1738498550000|2025-02-02 12:15:50|2244.96|2230.16|2244.95|2230.15|2245.02|2230.22|2244.7|2229.9|15
1738498560000|2025-02-02 12:16:00|2244.79|2229.99|2242.52|2227.72|2244.87|2230.07|2242.5|2227.7|32
1738498570000|2025-02-02 12:16:10|2242.47|2227.67|2238.77|2223.97|2242.87|2228.07|2238.4|2223.6|33
1738498580000|2025-02-02 12:16:20|2238.71|2223.91|2234.89|2220.09|2238.71|2223.91|2234.63|2219.83|32
1738498590000|2025-02-02 12:16:30|2234.91|2220.11|2234.52|2219.72|2237.09|2222.29|2233.98|2219.18|37
1738498600000|2025-02-02 12:16:40|2234.88|2220.08|2233.91|2219.11|2235.3|2220.5|2233.91|2219.11|20
1738498610000|2025-02-02 12:16:50|2233.98|2219.18|2234.4|2219.6|2234.4|2219.6|2232.92|2218.12|19
1738498620000|2025-02-02 12:17:00|2234.23|2219.43|2231.87|2217.07|2234.23|2219.43|2231.73|2216.93|29
1738498630000|2025-02-02 12:17:10|2231.7|2216.9|2228.1|2213.3|2231.8|2217|2228.07|2213.27|37
1738498640000|2025-02-02 12:17:20|2228.18|2213.38|2228.13|2213.33|2228.37|2213.57|2227.11|2212.31|23
1738498650000|2025-02-02 12:17:30|2228.16|2213.36|2227.53|2212.73|2229.12|2214.32|2227.15|2212.35|32
1738498660000|2025-02-02 12:17:40|2227.62|2212.82|2225.45|2210.65|2227.62|2212.82|2225.45|2210.65|31
1738498670000|2025-02-02 12:17:50|2225.56|2210.76|2224.86|2210.06|2225.79|2210.99|2224.54|2209.74|26
1738498680000|2025-02-02 12:18:00|2225.06|2210.26|2226.67|2211.87|2228.11|2213.31|2225.06|2210.26|30
1738498690000|2025-02-02 12:18:10|2226.68|2211.88|2228.06|2213.26|2229.18|2214.38|2226.67|2211.87|29
1738498700000|2025-02-02 12:18:20|2228.05|2213.25|2227.09|2212.29|2228.05|2213.25|2226.64|2211.84|21
1738498710000|2025-02-02 12:18:30|2227.11|2212.31|2228.06|2213.26|2228.14|2213.34|2226.64|2211.84|26
1738498720000|2025-02-02 12:18:40|2227.8|2213|2225.98|2211.18|2227.8|2213|2225.98|2211.18|27
1738498730000|2025-02-02 12:18:50|2226.05|2211.25|2225.98|2211.18|2226.05|2211.25|2225.94|2211.14|6
1738498740000|2025-02-02 12:19:00|2225.95|2211.15|2225.65|2210.85|2225.99|2211.19|2224.65|2209.85|10
1738498750000|2025-02-02 12:19:10|2226.15|2211.35|2229.32|2214.52|2229.32|2214.52|2225.9|2211.1|18
1738498760000|2025-02-02 12:19:20|2229.89|2215.09|2230.8|2216|2232.09|2217.29|2229.89|2215.09|27
1738498770000|2025-02-02 12:19:30|2230.79|2215.99|2231.18|2216.38|2231.9|2217.1|2230.29|2215.49|33
1738498780000|2025-02-02 12:19:40|2230.72|2215.92|2230.87|2216.07|2231.59|2216.79|2230.13|2215.33|22
1738498790000|2025-02-02 12:19:50|2230.57|2215.77|2227.9|2213.1|2230.68|2215.88|2227.72|2212.92|21
1738498800000|2025-02-02 12:20:00|2228|2213.2|2224.96|2210.16|2229.63|2214.83|2224.96|2210.16|34
1738498810000|2025-02-02 12:20:10|2224.97|2210.17|2225.12|2210.32|2225.57|2210.77|2224.15|2209.35|24
1738498820000|2025-02-02 12:20:20|2225.1|2210.3|2225.09|2210.29|2225.98|2211.18|2224.64|2209.84|27
1738498830000|2025-02-02 12:20:30|2225.06|2210.26|2225.12|2210.32|2225.12|2210.32|2224.07|2209.27|20
1738498840000|2025-02-02 12:20:40|2225.11|2210.31|2224.54|2209.74|2225.11|2210.31|2224.54|2209.74|19
1738498850000|2025-02-02 12:20:50|2224.72|2209.92|2224.13|2209.33|2224.95|2210.15|2224.05|2209.25|18
1738498860000|2025-02-02 12:21:00|2224.22|2209.42|2224.27|2209.47|2226.21|2211.41|2224.12|2209.32|29
1738498870000|2025-02-02 12:21:10|2224.29|2209.49|2224.28|2209.48|2224.96|2210.16|2223.08|2208.28|28
1738498880000|2025-02-02 12:21:20|2224.3|2209.5|2224.53|2209.73|2224.75|2209.95|2223.72|2208.92|30
1738498890000|2025-02-02 12:21:30|2224.55|2209.75|2227.14|2212.34|2227.14|2212.34|2224.55|2209.75|27
1738498900000|2025-02-02 12:21:40|2226.91|2212.11|2227.67|2212.87|2228.05|2213.25|2226.55|2211.75|27
1738498910000|2025-02-02 12:21:50|2227.65|2212.85|2229.41|2214.61|2229.41|2214.61|2227.05|2212.25|26
1738498920000|2025-02-02 12:22:00|2229.42|2214.62|2228.94|2214.14|2230.06|2215.26|2228.6|2213.8|26
1738498930000|2025-02-02 12:22:10|2228.77|2213.97|2228.6|2213.8|2229.03|2214.23|2227.55|2212.75|22
1738498940000|2025-02-02 12:22:20|2228.61|2213.81|2225.56|2210.76|2229.03|2214.23|2225.36|2210.56|28
1738498950000|2025-02-02 12:22:30|2225.54|2210.74|2225.88|2211.08|2225.89|2211.09|2224.88|2210.08|19
1738498960000|2025-02-02 12:22:40|2225.89|2211.09|2226.54|2211.74|2226.71|2211.91|2225.84|2211.04|23
1738498980000|2025-02-02 12:23:00|2226.08|2211.28|2225.75|2210.95|2227.05|2212.25|2225.75|2210.95|18
1738498990000|2025-02-02 12:23:10|2225.8|2211|2225.98|2211.18|2225.98|2211.18|2225.56|2210.76|17
1738499000000|2025-02-02 12:23:20|2226.02|2211.22|2225.85|2211.05|2227.1|2212.3|2225.71|2210.91|21
1738499010000|2025-02-02 12:23:30|2225.92|2211.12|2225.53|2210.73|2226.01|2211.21|2225.53|2210.73|11
1738499020000|2025-02-02 12:23:40|2225.56|2210.76|2225.35|2210.55|2226.03|2211.23|2225.35|2210.55|16
1738499030000|2025-02-02 12:23:50|2225.38|2210.58|2224.84|2210.04|2225.38|2210.58|2224.53|2209.73|20
1738499040000|2025-02-02 12:24:00|2224.9|2210.1|2227.05|2212.25|2227.15|2212.35|2224.84|2210.04|24
1738499050000|2025-02-02 12:24:10|2227.04|2212.24|2227.65|2212.85|2227.65|2212.85|2225.65|2210.85|10
1738499060000|2025-02-02 12:24:20|2227.4|2212.6|2227.51|2212.71|2227.51|2212.71|2226.65|2211.85|5
1738499070000|2025-02-02 12:24:30|2227.84|2213.04|2228.04|2213.24|2228.04|2213.24|2227.53|2212.73|9
1738499080000|2025-02-02 12:24:40|2227.97|2213.17|2227.61|2212.81|2228.12|2213.32|2227.56|2212.76|16
1738499090000|2025-02-02 12:24:50|2227.57|2212.77|2229.11|2214.31|2229.11|2214.31|2227.04|2212.24|21
1738499100000|2025-02-02 12:25:00|2229.12|2214.32|2231.78|2216.98|2231.89|2217.09|2229.1|2214.3|24
1738499110000|2025-02-02 12:25:10|2231.88|2217.08|2232.03|2217.23|2232.05|2217.25|2230.09|2215.29|27
1738499120000|2025-02-02 12:25:20|2231.87|2217.07|2230.9|2216.1|2232.01|2217.21|2230.85|2216.05|16
1738499130000|2025-02-02 12:25:30|2230.89|2216.09|2230.79|2215.99|2230.91|2216.11|2229.06|2214.26|26
1738499140000|2025-02-02 12:25:40|2230.78|2215.98|2231.53|2216.73|2232.07|2217.27|2230.78|2215.98|23
1738499150000|2025-02-02 12:25:50|2231.63|2216.83|2230.77|2215.97|2232.02|2217.22|2230.74|2215.94|15
1738499160000|2025-02-02 12:26:00|2231.02|2216.22|2230.92|2216.12|2232.26|2217.46|2230.86|2216.06|30
1738499170000|2025-02-02 12:26:10|2231.17|2216.37|2229.86|2215.06|2231.69|2216.89|2229.61|2214.81|30
1738499180000|2025-02-02 12:26:20|2230.03|2215.23|2229.87|2215.07|2230.03|2215.23|2228.77|2213.97|18
1738499190000|2025-02-02 12:26:30|2230.06|2215.26|2229.01|2214.21|2230.06|2215.26|2228.95|2214.15|17
1738499200000|2025-02-02 12:26:40|2229|2214.2|2227.78|2212.98|2229.15|2214.35|2227.7|2212.9|19
1738499210000|2025-02-02 12:26:50|2227.77|2212.97|2228.03|2213.23|2228.07|2213.27|2227.46|2212.66|20
1738499220000|2025-02-02 12:27:00|2227.72|2212.92|2227.86|2213.06|2227.91|2213.11|2226.81|2212.01|27
1738499230000|2025-02-02 12:27:10|2227.88|2213.08|2228.68|2213.88|2228.92|2214.12|2227.88|2213.08|19
1738499240000|2025-02-02 12:27:20|2228.84|2214.04|2226.4|2211.6|2228.84|2214.04|2226.4|2211.6|17
1738499250000|2025-02-02 12:27:30|2226.15|2211.35|2224.15|2209.35|2226.15|2211.35|2224.15|2209.35|9
1738499260000|2025-02-02 12:27:40|2224.58|2209.78|2224.72|2209.92|2224.86|2210.06|2224.55|2209.75|12
1738499270000|2025-02-02 12:27:50|2224.75|2209.95|2225.21|2210.41|2225.21|2210.41|2224.11|2209.31|15
1738499280000|2025-02-02 12:28:00|2225.64|2210.84|2228.86|2214.06|2228.86|2214.06|2225.64|2210.84|32
1738499290000|2025-02-02 12:28:10|2229.02|2214.22|2228.72|2213.92|2229.03|2214.23|2227.7|2212.9|21
1738499300000|2025-02-02 12:28:20|2228.6|2213.8|2229.08|2214.28|2229.21|2214.41|2227.8|2213|20
1738499310000|2025-02-02 12:28:30|2228.73|2213.93|2229.01|2214.21|2229.01|2214.21|2228.59|2213.79|8
1738499320000|2025-02-02 12:28:40|2228.87|2214.07|2229.09|2214.29|2229.1|2214.3|2228.03|2213.23|25
1738499330000|2025-02-02 12:28:50|2229.08|2214.28|2227.86|2213.06|2229.08|2214.28|2227.54|2212.74|15
1738499340000|2025-02-02 12:29:00|2227.88|2213.08|2225.91|2211.11|2227.88|2213.08|2225.91|2211.11|17
1738499350000|2025-02-02 12:29:10|2225.87|2211.07|2225.24|2210.44|2225.95|2211.15|2225.18|2210.38|15
1738499360000|2025-02-02 12:29:20|2225.23|2210.43|2223.03|2208.23|2225.23|2210.43|2223.03|2208.23|18
1738499370000|2025-02-02 12:29:30|2223.05|2208.25|2223.87|2209.07|2223.88|2209.08|2222.73|2207.93|23
1738499380000|2025-02-02 12:29:40|2223.81|2209.01|2223.95|2209.15|2225.08|2210.28|2223.14|2208.34|23
1738499390000|2025-02-02 12:29:50|2223.81|2209.01|2222.15|2207.35|2223.81|2209.01|2222.09|2207.29|26
1738499400000|2025-02-02 12:30:00|2222.1|2207.3|2221.77|2206.97|2222.1|2207.3|2219.21|2204.41|33
1738499410000|2025-02-02 12:30:10|2221.74|2206.94|2220.16|2205.36|2222.05|2207.25|2220.07|2205.27|24
1738499420000|2025-02-02 12:30:20|2220.29|2205.49|2219.8|2205|2221.72|2206.92|2219.8|2205|27
1738499430000|2025-02-02 12:30:30|2219.93|2205.13|2218.74|2203.94|2220|2205.2|2218.74|2203.94|28
1738499440000|2025-02-02 12:30:40|2218.75|2203.95|2217.9|2203.1|2218.75|2203.95|2217.9|2203.1|10
1738499450000|2025-02-02 12:30:50|2215.9|2201.1|2216.92|2202.12|2216.92|2202.12|2215.9|2201.1|6
1738499460000|2025-02-02 12:31:00|2216.72|2201.92|2218.82|2204.02|2219|2204.2|2216.72|2201.92|28
1738499470000|2025-02-02 12:31:10|2218.69|2203.89|2217.8|2203|2219.19|2204.39|2216.93|2202.13|33
1738499480000|2025-02-02 12:31:20|2217.68|2202.88|2214.97|2200.17|2217.68|2202.88|2214.94|2200.14|26
1738499490000|2025-02-02 12:31:30|2215|2200.2|2215.95|2201.15|2216.99|2202.19|2215|2200.2|35
1738499500000|2025-02-02 12:31:40|2215.98|2201.18|2216|2201.2|2216.64|2201.84|2215.67|2200.87|23
1738499510000|2025-02-02 12:31:50|2215.98|2201.18|2216.5|2201.7|2216.63|2201.83|2215.96|2201.16|23
1738499520000|2025-02-02 12:32:00|2216.19|2201.39|2215.93|2201.13|2216.63|2201.83|2215.93|2201.13|21
1738499530000|2025-02-02 12:32:10|2215.95|2201.15|2218.71|2203.91|2218.71|2203.91|2215.9|2201.1|26
1738499540000|2025-02-02 12:32:20|2218.65|2203.85|2216.72|2201.92|2218.65|2203.85|2215.55|2200.75|34
1738499550000|2025-02-02 12:32:30|2216.75|2201.95|2217.62|2202.82|2217.63|2202.83|2216.67|2201.87|26
1738499560000|2025-02-02 12:32:40|2217.58|2202.78|2216.05|2201.25|2217.62|2202.82|2215.89|2201.09|18
1738499570000|2025-02-02 12:32:50|2216.07|2201.27|2217.61|2202.81|2217.62|2202.82|2216.07|2201.27|29
1738499580000|2025-02-02 12:33:00|2217.63|2202.83|2217.7|2202.9|2218.52|2203.72|2216.87|2202.07|28
1738499590000|2025-02-02 12:33:10|2217.84|2203.04|2217.7|2202.9|2218.73|2203.93|2217.69|2202.89|22
1738499600000|2025-02-02 12:33:20|2217.97|2203.17|2217.03|2202.23|2217.97|2203.17|2216.99|2202.19|18
1738499610000|2025-02-02 12:33:30|2217.04|2202.24|2220.89|2206.09|2221.95|2207.15|2217.04|2202.24|31
1738499620000|2025-02-02 12:33:40|2220.95|2206.15|2221.57|2206.77|2222.02|2207.22|2220.95|2206.15|26
1738499630000|2025-02-02 12:33:50|2221.63|2206.83|2219.97|2205.17|2221.84|2207.04|2219.85|2205.05|25
1738499640000|2025-02-02 12:34:00|2220.06|2205.26|2219.43|2204.63|2220.27|2205.47|2218.9|2204.1|28
1738499650000|2025-02-02 12:34:10|2219.45|2204.65|2218.14|2203.34|2219.45|2204.65|2217.88|2203.08|12
1738499660000|2025-02-02 12:34:20|2218.37|2203.57|2218.8|2204|2219.95|2205.15|2218.26|2203.46|25
1738499670000|2025-02-02 12:34:30|2218.63|2203.83|2218.65|2203.85|2219.08|2204.28|2218.39|2203.59|13
1738499680000|2025-02-02 12:34:40|2218.15|2203.35|2218.11|2203.31|2218.15|2203.35|2217.65|2202.85|3
1738499690000|2025-02-02 12:34:50|2218.13|2203.33|2218.95|2204.15|2219.03|2204.23|2217.9|2203.1|20
1738499700000|2025-02-02 12:35:00|2218.96|2204.16|2218.01|2203.21|2219.87|2205.07|2218.01|2203.21|24
1738499710000|2025-02-02 12:35:10|2217.87|2203.07|2221.97|2207.17|2222.13|2207.33|2217.87|2203.07|25
1738499720000|2025-02-02 12:35:20|2222|2207.2|2221.62|2206.82|2222.63|2207.83|2221.62|2206.82|21
1738499730000|2025-02-02 12:35:30|2221.77|2206.97|2222.9|2208.1|2222.95|2208.15|2221.72|2206.92|15
1738499740000|2025-02-02 12:35:40|2222.78|2207.98|2225.78|2210.98|2225.78|2210.98|2222.71|2207.91|19
1738499750000|2025-02-02 12:35:50|2225.75|2210.95|2223.71|2208.91|2225.75|2210.95|2223.69|2208.89|19
1738499760000|2025-02-02 12:36:00|2223.54|2208.74|2223.53|2208.73|2223.86|2209.06|2223.35|2208.55|22
1738499770000|2025-02-02 12:36:10|2223.36|2208.56|2222.58|2207.78|2223.36|2208.56|2222.03|2207.23|24
1738499780000|2025-02-02 12:36:20|2222.72|2207.92|2220.9|2206.1|2222.94|2208.14|2219.54|2204.74|22
1738499790000|2025-02-02 12:36:30|2220.77|2205.97|2222|2207.2|2222.04|2207.24|2220.62|2205.82|34
1738499800000|2025-02-02 12:36:40|2221.87|2207.07|2223.85|2209.05|2224.74|2209.94|2221.67|2206.87|25
1738499810000|2025-02-02 12:36:50|2223.82|2209.02|2222.94|2208.14|2223.97|2209.17|2222.13|2207.33|25
1738499820000|2025-02-02 12:37:00|2223|2208.2|2224.48|2209.68|2224.48|2209.68|2221.88|2207.08|32
1738499830000|2025-02-02 12:37:10|2224.37|2209.57|2224.23|2209.43|2224.97|2210.17|2223.31|2208.51|31
1738499840000|2025-02-02 12:37:20|2223.84|2209.04|2226.14|2211.34|2226.63|2211.83|2223.84|2209.04|30
1738499850000|2025-02-02 12:37:30|2226.3|2211.5|2225.92|2211.12|2226.75|2211.95|2224.6|2209.8|25
1738499860000|2025-02-02 12:37:40|2225.94|2211.14|2225.87|2211.07|2226.81|2212.01|2225.51|2210.71|23
1738499870000|2025-02-02 12:37:50|2225.84|2211.04|2228.6|2213.8|2228.6|2213.8|2225.84|2211.04|26
1738499880000|2025-02-02 12:38:00|2228.55|2213.75|2228.81|2214.01|2229.4|2214.6|2227.82|2213.02|20
1738499890000|2025-02-02 12:38:10|2228.77|2213.97|2228.44|2213.64|2230.63|2215.83|2228.33|2213.53|31
1738499900000|2025-02-02 12:38:20|2228.4|2213.6|2228.36|2213.56|2229.82|2215.02|2227.82|2213.02|28
1738499910000|2025-02-02 12:38:30|2228.19|2213.39|2225.9|2211.1|2228.5|2213.7|2225.67|2210.87|32
1738499920000|2025-02-02 12:38:40|2225.89|2211.09|2223.89|2209.09|2225.89|2211.09|2223.89|2209.09|23
1738499930000|2025-02-02 12:38:50|2223.82|2209.02|2226.89|2212.09|2226.9|2212.1|2223.82|2209.02|29
1738499940000|2025-02-02 12:39:00|2226.8|2212|2224.43|2209.63|2226.86|2212.06|2224.43|2209.63|30
1738499950000|2025-02-02 12:39:10|2224.47|2209.67|2220.05|2205.25|2224.47|2209.67|2219.82|2205.02|28
1738499960000|2025-02-02 12:39:20|2220.01|2205.21|2220.81|2206.01|2220.81|2206.01|2219.9|2205.1|19
1738499970000|2025-02-02 12:39:30|2220.82|2206.02|2220.65|2205.85|2220.86|2206.06|2218.76|2203.96|20
1738499980000|2025-02-02 12:39:40|2220.4|2205.6|2219.65|2204.85|2220.4|2205.6|2219.4|2204.6|5
1738499990000|2025-02-02 12:39:50|2220.07|2205.27|2218.17|2203.37|2220.07|2205.27|2218.02|2203.22|24
1738500000000|2025-02-02 12:40:00|2218.22|2203.42|2218.22|2203.42|2218.22|2203.42|2217.78|2202.98|32
1738500010000|2025-02-02 12:40:10|2218.12|2203.32|2217.9|2203.1|2219.74|2204.94|2217.9|2203.1|27
1738500020000|2025-02-02 12:40:20|2217.91|2203.11|2219.72|2204.92|2220.16|2205.36|2217.9|2203.1|25
1738500030000|2025-02-02 12:40:30|2219.74|2204.94|2222.02|2207.22|2222.08|2207.28|2219.74|2204.94|28
1738500040000|2025-02-02 12:40:40|2222.1|2207.3|2224.95|2210.15|2224.95|2210.15|2222.1|2207.3|36
1738500050000|2025-02-02 12:40:50|2225.44|2210.64|2225.8|2211|2226.62|2211.82|2225.03|2210.23|29
1738500060000|2025-02-02 12:41:00|2225.77|2210.97|2226.02|2211.22|2226.51|2211.71|2225.32|2210.52|25
1738500070000|2025-02-02 12:41:10|2226.03|2211.23|2226.71|2211.91|2226.75|2211.95|2224.98|2210.18|31
1738500080000|2025-02-02 12:41:20|2226.72|2211.92|2225.75|2210.95|2226.72|2211.92|2225.66|2210.86|17
1738500090000|2025-02-02 12:41:30|2225.71|2210.91|2225.82|2211.02|2226.86|2212.06|2225.71|2210.91|19
1738500100000|2025-02-02 12:41:40|2225.7|2210.9|2227.17|2212.37|2228.1|2213.3|2225.7|2210.9|31
1738500110000|2025-02-02 12:41:50|2227.11|2212.31|2226.95|2212.15|2227.98|2213.18|2226|2211.2|30
1738500120000|2025-02-02 12:42:00|2226.92|2212.12|2226.93|2212.13|2227.11|2212.31|2226.56|2211.76|25
1738500130000|2025-02-02 12:42:10|2227.32|2212.52|2228.1|2213.3|2228.92|2214.12|2227.32|2212.52|24
1738500140000|2025-02-02 12:42:20|2228.27|2213.47|2229.87|2215.07|2230.05|2215.25|2228.27|2213.47|30
1738500150000|2025-02-02 12:42:30|2229.9|2215.1|2228.24|2213.44|2229.94|2215.14|2227.96|2213.16|29
1738500160000|2025-02-02 12:42:40|2227.95|2213.15|2227.57|2212.77|2227.95|2213.15|2227.43|2212.63|11
1738500170000|2025-02-02 12:42:50|2227.39|2212.59|2225.69|2210.89|2227.5|2212.7|2224.87|2210.07|25
1738500180000|2025-02-02 12:43:00|2225.63|2210.83|2226.57|2211.77|2226.57|2211.77|2225.55|2210.75|16
1738500190000|2025-02-02 12:43:10|2226.6|2211.8|2224.55|2209.75|2226.6|2211.8|2224.46|2209.66|23
1738500200000|2025-02-02 12:43:20|2224.39|2209.59|2223.57|2208.77|2224.62|2209.82|2223.28|2208.48|24
1738500210000|2025-02-02 12:43:30|2223.43|2208.63|2223.68|2208.88|2223.84|2209.04|2223.36|2208.56|24
1738500220000|2025-02-02 12:43:40|2223.72|2208.92|2224.5|2209.7|2224.5|2209.7|2223.57|2208.77|15
1738500230000|2025-02-02 12:43:50|2224.54|2209.74|2223.53|2208.73|2224.54|2209.74|2222.71|2207.91|20
1738500240000|2025-02-02 12:44:00|2223.57|2208.77|2223.42|2208.62|2223.79|2208.99|2222.05|2207.25|26
1738500250000|2025-02-02 12:44:10|2222.97|2208.17|2224.02|2209.22|2224.02|2209.22|2222.74|2207.94|17
1738500260000|2025-02-02 12:44:20|2224.56|2209.76|2225.91|2211.11|2225.91|2211.11|2224.56|2209.76|12
1738500270000|2025-02-02 12:44:30|2225.82|2211.02|2226.95|2212.15|2227|2212.2|2225.48|2210.68|15
1738500280000|2025-02-02 12:44:40|2226.74|2211.94|2225.8|2211|2226.74|2211.94|2225.66|2210.86|18
1738500290000|2025-02-02 12:44:50|2225.81|2211.01|2225.73|2210.93|2227.01|2212.21|2225.73|2210.93|17
1738500300000|2025-02-02 12:45:00|2225.75|2210.95|2221.84|2207.04|2225.75|2210.95|2221.65|2206.85|32
1738500310000|2025-02-02 12:45:10|2221.82|2207.02|2223.02|2208.22|2223.12|2208.32|2221.82|2207.02|27
1738500320000|2025-02-02 12:45:20|2223.01|2208.21|2222.9|2208.1|2223.01|2208.21|2221.94|2207.14|26
1738500330000|2025-02-02 12:45:30|2223|2208.2|2222.65|2207.85|2223|2208.2|2222.65|2207.85|6
1738500340000|2025-02-02 12:45:40|2222.4|2207.6|2219.4|2204.6|2222.4|2207.6|2219.4|2204.6|16
1738500350000|2025-02-02 12:45:50|2219.71|2204.91|2218.08|2203.28|2219.73|2204.93|2218.05|2203.25|27
1738500360000|2025-02-02 12:46:00|2218.09|2203.29|2215.62|2200.82|2218.56|2203.76|2214.71|2199.91|36
1738500370000|2025-02-02 12:46:10|2215.67|2200.87|2215.96|2201.16|2215.98|2201.18|2215.37|2200.57|29
1738500380000|2025-02-02 12:46:20|2215.84|2201.04|2215.57|2200.77|2215.85|2201.05|2215.35|2200.55|21
1738500390000|2025-02-02 12:46:30|2215.48|2200.68|2216.79|2201.99|2219.53|2204.73|2214.89|2200.09|36
1738500400000|2025-02-02 12:46:40|2216.52|2201.72|2215|2200.2|2216.78|2201.98|2214.95|2200.15|31
1738500410000|2025-02-02 12:46:50|2214.95|2200.15|2214.9|2200.1|2214.97|2200.17|2214.48|2199.68|26
1738500420000|2025-02-02 12:47:00|2214.84|2200.04|2214.97|2200.17|2216.03|2201.23|2213.68|2198.88|25
1738500430000|2025-02-02 12:47:10|2214.93|2200.13|2214.08|2199.28|2215.04|2200.24|2213.94|2199.14|32
1738500440000|2025-02-02 12:47:20|2214.1|2199.3|2214.12|2199.32|2214.91|2200.11|2213.97|2199.17|23
1738500450000|2025-02-02 12:47:30|2214.17|2199.37|2213.88|2199.08|2214.17|2199.37|2213.11|2198.31|29
1738500460000|2025-02-02 12:47:40|2214.05|2199.25|2214.06|2199.26|2214.15|2199.35|2213.64|2198.84|30
1738500470000|2025-02-02 12:47:50|2214.07|2199.27|2215.03|2200.23|2215.12|2200.32|2214.07|2199.27|22
1738500480000|2025-02-02 12:48:00|2215.09|2200.29|2215.96|2201.16|2217.93|2203.13|2215.09|2200.29|35
1738500490000|2025-02-02 12:48:10|2215.93|2201.13|2213.58|2198.78|2216.02|2201.22|2213.58|2198.78|25
1738500500000|2025-02-02 12:48:20|2213.55|2198.75|2211.77|2196.97|2213.63|2198.83|2211.77|2196.97|22
1738500510000|2025-02-02 12:48:30|2211.6|2196.8|2212.09|2197.29|2212.09|2197.29|2210.97|2196.17|25
1738500520000|2025-02-02 12:48:40|2212.1|2197.3|2210.82|2196.02|2212.13|2197.33|2210.1|2195.3|27
1738500530000|2025-02-02 12:48:50|2210.86|2196.06|2209.65|2194.85|2210.86|2196.06|2209.4|2194.6|13
1738500540000|2025-02-02 12:49:00|2209.4|2194.6|2210.01|2195.21|2210.01|2195.21|2208.65|2193.85|14
1738500550000|2025-02-02 12:49:10|2210.11|2195.31|2209.61|2194.81|2210.66|2195.86|2209.57|2194.77|21
1738500560000|2025-02-02 12:49:20|2209.56|2194.76|2208.5|2193.7|2209.85|2195.05|2208.17|2193.37|28
1738500570000|2025-02-02 12:49:30|2208.85|2194.05|2209.86|2195.06|2209.86|2195.06|2208.85|2194.05|22
1738500580000|2025-02-02 12:49:40|2210.07|2195.27|2209.87|2195.07|2210.07|2195.27|2209.61|2194.81|15
1738500590000|2025-02-02 12:49:50|2209.5|2194.7|2209.87|2195.07|2209.97|2195.17|2209.15|2194.35|21
1738500600000|2025-02-02 12:50:00|2209.86|2195.06|2209.1|2194.3|2210.03|2195.23|2208.86|2194.06|34
1738500610000|2025-02-02 12:50:10|2209.11|2194.31|2209.95|2195.15|2209.95|2195.15|2208.94|2194.14|13
1738500620000|2025-02-02 12:50:20|2210.11|2195.31|2211.02|2196.22|2211.64|2196.84|2210.11|2195.31|21
1738500630000|2025-02-02 12:50:30|2210.54|2195.74|2210.25|2195.45|2210.8|2196|2209.73|2194.93|24
1738500640000|2025-02-02 12:50:40|2210.63|2195.83|2210.8|2196|2211.08|2196.28|2210.1|2195.3|29
1738500650000|2025-02-02 12:50:50|2210.63|2195.83|2210.89|2196.09|2210.89|2196.09|2209.65|2194.85|23
1738500660000|2025-02-02 12:51:00|2210.98|2196.18|2212.03|2197.23|2212.03|2197.23|2209.81|2195.01|29
1738500670000|2025-02-02 12:51:10|2212.04|2197.24|2213.76|2198.96|2214.64|2199.84|2211.89|2197.09|27
1738500680000|2025-02-02 12:51:20|2213.84|2199.04|2213.73|2198.93|2215.85|2201.05|2213.73|2198.93|34
1738500690000|2025-02-02 12:51:30|2213.76|2198.96|2213.23|2198.43|2214|2199.2|2212.02|2197.22|27
1738500700000|2025-02-02 12:51:40|2213.19|2198.39|2213.89|2199.09|2214.05|2199.25|2212.92|2198.12|19
1738500710000|2025-02-02 12:51:50|2213.91|2199.11|2211.94|2197.14|2214.01|2199.21|2211.84|2197.04|23
1738500720000|2025-02-02 12:52:00|2211.92|2197.12|2213.65|2198.85|2214.03|2199.23|2211.71|2196.91|21
1738500730000|2025-02-02 12:52:10|2213.15|2198.35|2212.65|2197.85|2213.15|2198.35|2211.65|2196.85|8
1738500740000|2025-02-02 12:52:20|2212.4|2197.6|2211.06|2196.26|2212.65|2197.85|2211.06|2196.26|11
1738500750000|2025-02-02 12:52:30|2211.14|2196.34|2211.9|2197.1|2212.05|2197.25|2210.87|2196.07|16
1738500760000|2025-02-02 12:52:40|2211.91|2197.11|2210.95|2196.15|2212.05|2197.25|2210.94|2196.14|24
1738500770000|2025-02-02 12:52:50|2210.99|2196.19|2210.64|2195.84|2211.75|2196.95|2210.64|2195.84|15
1738500780000|2025-02-02 12:53:00|2210.62|2195.82|2209.87|2195.07|2210.85|2196.05|2209.73|2194.93|22
1738500790000|2025-02-02 12:53:10|2209.94|2195.14|2209.25|2194.45|2210.02|2195.22|2209.21|2194.41|21
1738500800000|2025-02-02 12:53:20|2208.97|2194.17|2208.87|2194.07|2209.04|2194.24|2208.52|2193.72|26
1738500810000|2025-02-02 12:53:30|2208.84|2194.04|2208.88|2194.08|2209.84|2195.04|2208.69|2193.89|28
1738500820000|2025-02-02 12:53:40|2208.89|2194.09|2208.85|2194.05|2209.72|2194.92|2208.78|2193.98|19
1738500830000|2025-02-02 12:53:50|2208.92|2194.12|2210.03|2195.23|2210.03|2195.23|2208.8|2194|21
1738500840000|2025-02-02 12:54:00|2209.98|2195.18|2210.09|2195.29|2210.2|2195.4|2209.48|2194.68|27
1738500850000|2025-02-02 12:54:10|2210.08|2195.28|2215.1|2200.3|2215.17|2200.37|2210|2195.2|24
1738500860000|2025-02-02 12:54:20|2215.03|2200.23|2214.39|2199.59|2215.03|2200.23|2214.28|2199.48|23
1738500870000|2025-02-02 12:54:30|2214.4|2199.6|2213.09|2198.29|2214.4|2199.6|2212.74|2197.94|18
1738500880000|2025-02-02 12:54:40|2213.19|2198.39|2211.85|2197.05|2214.04|2199.24|2211.71|2196.91|28
1738500890000|2025-02-02 12:54:50|2211.92|2197.12|2209.98|2195.18|2212.15|2197.35|2209.98|2195.18|23
1738500900000|2025-02-02 12:55:00|2210.06|2195.26|2209.97|2195.17|2210.07|2195.27|2208.75|2193.95|31
1738500910000|2025-02-02 12:55:10|2210.05|2195.25|2208.61|2193.81|2210.05|2195.25|2208.58|2193.78|23
1738500920000|2025-02-02 12:55:20|2208.77|2193.97|2208.74|2193.94|2208.91|2194.11|2208.17|2193.37|23
1738500930000|2025-02-02 12:55:30|2208.51|2193.71|2205.38|2190.58|2208.51|2193.71|2203.89|2189.09|34
1738500940000|2025-02-02 12:55:40|2205.36|2190.56|2204.71|2189.91|2205.62|2190.82|2204.42|2189.62|20
1738500950000|2025-02-02 12:55:50|2204.72|2189.92|2202.64|2187.84|2204.72|2189.92|2202.63|2187.83|17
1738500960000|2025-02-02 12:56:00|2202.84|2188.04|2203.55|2188.75|2203.92|2189.12|2201.94|2187.14|35
1738500970000|2025-02-02 12:56:10|2203.35|2188.55|2203.96|2189.16|2204.03|2189.23|2203.07|2188.27|23
1738500980000|2025-02-02 12:56:20|2203.91|2189.11|2203.04|2188.24|2204.01|2189.21|2203.04|2188.24|27
1738500990000|2025-02-02 12:56:30|2203.08|2188.28|2199.78|2184.98|2203.08|2188.28|2199.76|2184.96|34
1738501000000|2025-02-02 12:56:40|2199.75|2184.95|2200.24|2185.44|2200.33|2185.53|2199.06|2184.26|28
1738501010000|2025-02-02 12:56:50|2200.14|2185.34|2201.69|2186.89|2202.87|2188.07|2200.14|2185.34|31
1738501020000|2025-02-02 12:57:00|2201.48|2186.68|2200.88|2186.08|2201.81|2187.01|2200.58|2185.78|32
1738501030000|2025-02-02 12:57:10|2200.83|2186.03|2200.67|2185.87|2200.98|2186.18|2200.34|2185.54|22
1738501040000|2025-02-02 12:57:20|2200.75|2185.95|2204.71|2189.91|2204.71|2189.91|2200.75|2185.95|26
1738501050000|2025-02-02 12:57:30|2204.42|2189.62|2201.9|2187.1|2204.42|2189.62|2201.85|2187.05|29
1738501060000|2025-02-02 12:57:40|2201.97|2187.17|2201.8|2187|2203.32|2188.52|2201.8|2187|22
1738501070000|2025-02-02 12:57:50|2201.26|2186.46|2202.83|2188.03|2202.83|2188.03|2200.67|2185.87|23
1738501080000|2025-02-02 12:58:00|2202.84|2188.04|2202.74|2187.94|2203.79|2188.99|2202.67|2187.87|25
1738501090000|2025-02-02 12:58:10|2202.79|2187.99|2203.63|2188.83|2204.07|2189.27|2202.77|2187.97|22
1738501100000|2025-02-02 12:58:20|2203.72|2188.92|2204.76|2189.96|2204.76|2189.96|2202.25|2187.45|26
1738501110000|2025-02-02 12:58:30|2204.77|2189.97|2204.76|2189.96|2205.07|2190.27|2204.28|2189.48|23
1738501120000|2025-02-02 12:58:40|2204.74|2189.94|2202.84|2188.04|2204.74|2189.94|2202.72|2187.92|21
1738501130000|2025-02-02 12:58:50|2202.79|2187.99|2203.69|2188.89|2203.69|2188.89|2202.08|2187.28|24
1738501140000|2025-02-02 12:59:00|2203.65|2188.85|2201.69|2186.89|2203.72|2188.92|2201.69|2186.89|22
1738501150000|2025-02-02 12:59:10|2201.75|2186.95|2200.04|2185.24|2201.88|2187.08|2199.84|2185.04|25
1738501160000|2025-02-02 12:59:20|2200.18|2185.38|2200.79|2185.99|2201.01|2186.21|2200.18|2185.38|15
1738501170000|2025-02-02 12:59:30|2200.72|2185.92|2199.85|2185.05|2200.72|2185.92|2199.73|2184.93|22
1738501180000|2025-02-02 12:59:40|2200.04|2185.24|2199.65|2184.85|2200.15|2185.35|2199.65|2184.85|8
1738501190000|2025-02-02 12:59:50|2199.4|2184.6|2198.74|2183.94|2199.4|2184.6|2197.9|2183.1|7
1738501200000|2025-02-02 13:00:00|2198.8|2184|2201.26|2186.46|2201.31|2186.51|2198.76|2183.96|35
1738501210000|2025-02-02 13:00:10|2201.23|2186.43|2202.04|2187.24|2202.44|2187.64|2200.59|2185.79|34
1738501220000|2025-02-02 13:00:20|2202.3|2187.5|2203.59|2188.79|2203.7|2188.9|2201.29|2186.49|35
1738501230000|2025-02-02 13:00:30|2203.74|2188.94|2203.81|2189.01|2204.46|2189.66|2202.61|2187.81|30
1738501240000|2025-02-02 13:00:40|2203.8|2189|2203.15|2188.35|2203.81|2189.01|2202.5|2187.7|28
1738501250000|2025-02-02 13:00:50|2202.93|2188.13|2201.86|2187.06|2202.93|2188.13|2200.82|2186.02|29
1738501260000|2025-02-02 13:01:00|2201.84|2187.04|2204.08|2189.28|2204.08|2189.28|2199.89|2185.09|34
1738501270000|2025-02-02 13:01:10|2203.96|2189.16|2203.94|2189.14|2204.93|2190.13|2203.59|2188.79|33
1738501280000|2025-02-02 13:01:20|2203.9|2189.1|2204.12|2189.32|2204.87|2190.07|2203.87|2189.07|31
1738501290000|2025-02-02 13:01:30|2203.98|2189.18|2204.6|2189.8|2205.13|2190.33|2203.71|2188.91|35
1738501300000|2025-02-02 13:01:40|2204.64|2189.84|2205.74|2190.94|2205.96|2191.16|2204.64|2189.84|31
1738501310000|2025-02-02 13:01:50|2205.86|2191.06|2208.46|2193.66|2208.51|2193.71|2205.8|2191|29
1738501320000|2025-02-02 13:02:00|2208.43|2193.63|2208.8|2194|2211.54|2196.74|2208.43|2193.63|32
1738501330000|2025-02-02 13:02:10|2208.83|2194.03|2206.51|2191.71|2208.83|2194.03|2206.45|2191.65|34
1738501340000|2025-02-02 13:02:20|2206.47|2191.67|2206.95|2192.15|2206.95|2192.15|2204.67|2189.87|32
1738501350000|2025-02-02 13:02:30|2207.1|2192.3|2207.28|2192.48|2207.75|2192.95|2206.56|2191.76|33
1738501360000|2025-02-02 13:02:40|2207.23|2192.43|2203.81|2189.01|2207.23|2192.43|2203.57|2188.77|35
1738501370000|2025-02-02 13:02:50|2204.02|2189.22|2206.56|2191.76|2207.78|2192.98|2203.84|2189.04|33
1738501380000|2025-02-02 13:03:00|2206.54|2191.74|2204.15|2189.35|2207.63|2192.83|2204.15|2189.35|27
1738501390000|2025-02-02 13:03:10|2203.9|2189.1|2201.65|2186.85|2203.9|2189.1|2201.65|2186.85|8
1738501400000|2025-02-02 13:03:20|2202.15|2187.35|2205.54|2190.74|2205.6|2190.8|2202.15|2187.35|12
1738501410000|2025-02-02 13:03:30|2205.43|2190.63|2206.46|2191.66|2207.01|2192.21|2205.43|2190.63|26
1738501420000|2025-02-02 13:03:40|2206.58|2191.78|2205.54|2190.74|2206.9|2192.1|2204.18|2189.38|31
1738501430000|2025-02-02 13:03:50|2205.5|2190.7|2206.86|2192.06|2206.86|2192.06|2204.89|2190.09|26
1738501440000|2025-02-02 13:04:00|2206.9|2192.1|2205.49|2190.69|2207.6|2192.8|2205.49|2190.69|35
1738501450000|2025-02-02 13:04:10|2205.37|2190.57|2204.84|2190.04|2205.57|2190.77|2203.61|2188.81|35
1738501460000|2025-02-02 13:04:20|2204.93|2190.13|2207.85|2193.05|2207.85|2193.05|2204.86|2190.06|30
1738501470000|2025-02-02 13:04:30|2207.88|2193.08|2207.56|2192.76|2208.42|2193.62|2207.56|2192.76|27
1738501480000|2025-02-02 13:04:40|2207.57|2192.77|2209.8|2195|2209.89|2195.09|2207.57|2192.77|29
1738501490000|2025-02-02 13:04:50|2209.77|2194.97|2209.5|2194.7|2209.9|2195.1|2209.34|2194.54|21
1738501500000|2025-02-02 13:05:00|2209.51|2194.71|2208.79|2193.99|2209.97|2195.17|2207|2192.2|37
1738501510000|2025-02-02 13:05:10|2208.92|2194.12|2211.31|2196.51|2211.61|2196.81|2208.92|2194.12|27
1738501520000|2025-02-02 13:05:20|2211.45|2196.65|2209.95|2195.15|2212.71|2197.91|2209.95|2195.15|30
1738501530000|2025-02-02 13:05:30|2209.71|2194.91|2208.98|2194.18|2209.71|2194.91|2206.87|2192.07|29
1738501540000|2025-02-02 13:05:40|2209.26|2194.46|2210.92|2196.12|2210.99|2196.19|2209.26|2194.46|22
1738501550000|2025-02-02 13:05:50|2210.97|2196.17|2211.91|2197.11|2212.58|2197.78|2210.95|2196.15|30
1738501560000|2025-02-02 13:06:00|2211.95|2197.15|2214.75|2199.95|2214.82|2200.02|2211.94|2197.14|28
1738501570000|2025-02-02 13:06:10|2214.6|2199.8|2214.51|2199.71|2214.62|2199.82|2213.59|2198.79|21
1738501580000|2025-02-02 13:06:20|2214.68|2199.88|2214.73|2199.93|2214.73|2199.93|2213.39|2198.59|28
1738501590000|2025-02-02 13:06:30|2214.71|2199.91|2214.71|2199.91|2214.87|2200.07|2213.56|2198.76|25
1738501600000|2025-02-02 13:06:40|2214.72|2199.92|2211.26|2196.46|2214.72|2199.92|2210.77|2195.97|30
1738501610000|2025-02-02 13:06:50|2211.4|2196.6|2212.89|2198.09|2213.03|2198.23|2211.4|2196.6|28
1738501620000|2025-02-02 13:07:00|2213.03|2198.23|2214|2199.2|2214.03|2199.23|2212.46|2197.66|27
1738501630000|2025-02-02 13:07:10|2214.02|2199.22|2211.94|2197.14|2215.09|2200.29|2211.73|2196.93|25
1738501640000|2025-02-02 13:07:20|2211.85|2197.05|2209.6|2194.8|2212.04|2197.24|2209.6|2194.8|26
1738501650000|2025-02-02 13:07:30|2209.61|2194.81|2206.56|2191.76|2209.61|2194.81|2206.56|2191.76|25
1738501660000|2025-02-02 13:07:40|2206.58|2191.78|2207.58|2192.78|2208.05|2193.25|2206.58|2191.78|17
1738501670000|2025-02-02 13:07:50|2207.51|2192.71|2209.38|2194.58|2210.09|2195.29|2207.47|2192.67|24
1738501680000|2025-02-02 13:08:00|2209.44|2194.64|2206.6|2191.8|2210.6|2195.8|2206.55|2191.75|38
1738501690000|2025-02-02 13:08:10|2206.59|2191.79|2209.07|2194.27|2209.07|2194.27|2206.59|2191.79|24
1738501700000|2025-02-02 13:08:20|2209.06|2194.26|2209.98|2195.18|2209.98|2195.18|2207.88|2193.08|25
1738501710000|2025-02-02 13:08:30|2210|2195.2|2208.65|2193.85|2210.57|2195.77|2208.62|2193.82|24
1738501720000|2025-02-02 13:08:40|2208.62|2193.82|2207.86|2193.06|2208.66|2193.86|2206.53|2191.73|28
1738501730000|2025-02-02 13:08:50|2207.92|2193.12|2204.17|2189.37|2207.92|2193.12|2204.04|2189.24|24
1738501740000|2025-02-02 13:09:00|2204.2|2189.4|2202.42|2187.62|2204.57|2189.77|2202.1|2187.3|35
1738501750000|2025-02-02 13:09:10|2202.61|2187.81|2205.98|2191.18|2205.98|2191.18|2202.61|2187.81|36
1738501760000|2025-02-02 13:09:20|2205.97|2191.17|2208.55|2193.75|2208.62|2193.82|2205.72|2190.92|27
1738501770000|2025-02-02 13:09:30|2208.51|2193.71|2210.65|2195.85|2210.65|2195.85|2208.15|2193.35|10
1738501780000|2025-02-02 13:09:40|2211.15|2196.35|2211.43|2196.63|2211.5|2196.7|2211.15|2196.35|6
1738501790000|2025-02-02 13:09:50|2211.47|2196.67|2211.82|2197.02|2212|2197.2|2211.43|2196.63|23
1738501800000|2025-02-02 13:10:00|2211.74|2196.94|2212.89|2198.09|2212.89|2198.09|2210.71|2195.91|29
1738501810000|2025-02-02 13:10:10|2212.91|2198.11|2213.77|2198.97|2214.12|2199.32|2212.91|2198.11|22
1738501820000|2025-02-02 13:10:20|2213.95|2199.15|2213.83|2199.03|2214.28|2199.48|2212.65|2197.85|28
1738501830000|2025-02-02 13:10:30|2213.84|2199.04|2213.4|2198.6|2213.84|2199.04|2212.67|2197.87|25
1738501840000|2025-02-02 13:10:40|2213.44|2198.64|2213.4|2198.6|2213.57|2198.77|2212.72|2197.92|27
1738501850000|2025-02-02 13:10:50|2213.43|2198.63|2214.2|2199.4|2214.59|2199.79|2213.43|2198.63|24
1738501860000|2025-02-02 13:11:00|2214.12|2199.32|2215.36|2200.56|2215.61|2200.81|2213.21|2198.41|28
1738501870000|2025-02-02 13:11:10|2215.55|2200.75|2215.25|2200.45|2216.06|2201.26|2215.22|2200.42|18
1738501880000|2025-02-02 13:11:20|2215.32|2200.52|2212.96|2198.16|2215.32|2200.52|2212.96|2198.16|23
1738501890000|2025-02-02 13:11:30|2213.13|2198.33|2214.53|2199.73|2214.53|2199.73|2212.57|2197.77|26
1738501900000|2025-02-02 13:11:40|2214.67|2199.87|2217.61|2202.81|2217.61|2202.81|2214.67|2199.87|24
1738501910000|2025-02-02 13:11:50|2217.54|2202.74|2217.55|2202.75|2217.55|2202.75|2217.4|2202.6|10
1738501920000|2025-02-02 13:12:00|2217.67|2202.87|2219.44|2204.64|2219.6|2204.8|2217.67|2202.87|20
1738501930000|2025-02-02 13:12:10|2219.47|2204.67|2220.69|2205.89|2220.77|2205.97|2219.44|2204.64|21
1738501940000|2025-02-02 13:12:20|2220.45|2205.65|2219.44|2204.64|2220.5|2205.7|2219.44|2204.64|15
1738501950000|2025-02-02 13:12:30|2219.43|2204.63|2219.91|2205.11|2220.57|2205.77|2218.6|2203.8|20
1738501960000|2025-02-02 13:12:40|2219.9|2205.1|2217.37|2202.57|2219.91|2205.11|2217.37|2202.57|27
1738501970000|2025-02-02 13:12:50|2217.27|2202.47|2217.63|2202.83|2217.64|2202.84|2215.4|2200.6|31
1738501980000|2025-02-02 13:13:00|2217.64|2202.84|2219.2|2204.4|2219.82|2205.02|2217.18|2202.38|29
1738501990000|2025-02-02 13:13:10|2219.5|2204.7|2220.11|2205.31|2221.2|2206.4|2219.5|2204.7|29
1738502000000|2025-02-02 13:13:20|2219.77|2204.97|2219.52|2204.72|2219.85|2205.05|2218.65|2203.85|22
1738502010000|2025-02-02 13:13:30|2219.47|2204.67|2220.36|2205.56|2220.58|2205.78|2219.23|2204.43|22
1738502020000|2025-02-02 13:13:40|2220.4|2205.6|2219.51|2204.71|2220.63|2205.83|2219.51|2204.71|16
1738502030000|2025-02-02 13:13:50|2219.47|2204.67|2217.61|2202.81|2219.47|2204.67|2217.61|2202.81|21
1738502040000|2025-02-02 13:14:00|2217.62|2202.82|2212.99|2198.19|2218.16|2203.36|2212.99|2198.19|30
1738502050000|2025-02-02 13:14:10|2212.95|2198.15|2215.48|2200.68|2215.48|2200.68|2212.77|2197.97|25
1738502060000|2025-02-02 13:14:20|2215.02|2200.22|2213.15|2198.35|2215.02|2200.22|2212.39|2197.59|24
1738502070000|2025-02-02 13:14:30|2213.11|2198.31|2213.48|2198.68|2213.79|2198.99|2212.71|2197.91|18
1738502080000|2025-02-02 13:14:40|2213.53|2198.73|2211.4|2196.6|2213.72|2198.92|2211.22|2196.42|22
1738502090000|2025-02-02 13:14:50|2211.47|2196.67|2212.36|2197.56|2212.46|2197.66|2211.47|2196.67|15
1738502100000|2025-02-02 13:15:00|2212.32|2197.52|2212.51|2197.71|2214.37|2199.57|2211.45|2196.65|31
1738502110000|2025-02-02 13:15:10|2212.6|2197.8|2211.43|2196.63|2212.77|2197.97|2211.38|2196.58|24
1738502120000|2025-02-02 13:15:20|2211.51|2196.71|2211.34|2196.54|2211.55|2196.75|2210.22|2195.42|32
1738502130000|2025-02-02 13:15:30|2211.11|2196.31|2210.36|2195.56|2211.11|2196.31|2210.36|2195.56|20
1738502140000|2025-02-02 13:15:40|2210.4|2195.6|2208.8|2194|2210.66|2195.86|2208.75|2193.95|25
1738502150000|2025-02-02 13:15:50|2208.76|2193.96|2210.4|2195.6|2210.63|2195.83|2208.28|2193.48|24
1738502160000|2025-02-02 13:16:00|2210.42|2195.62|2209.48|2194.68|2210.42|2195.62|2208.5|2193.7|31
1738502170000|2025-02-02 13:16:10|2209.4|2194.6|2207.9|2193.1|2209.4|2194.6|2207.15|2192.35|14
1738502180000|2025-02-02 13:16:20|2208.4|2193.6|2207.42|2192.62|2209.65|2194.85|2207.4|2192.6|16
1738502190000|2025-02-02 13:16:30|2207.46|2192.66|2205.84|2191.04|2207.48|2192.68|2205.84|2191.04|18
1738502200000|2025-02-02 13:16:40|2205.82|2191.02|2206.3|2191.5|2206.37|2191.57|2205.63|2190.83|19
1738502210000|2025-02-02 13:16:50|2206.18|2191.38|2206.4|2191.6|2206.4|2191.6|2205.85|2191.05|22
1738502220000|2025-02-02 13:17:00|2206.43|2191.63|2205.82|2191.02|2206.43|2191.63|2205.77|2190.97|22
1738502230000|2025-02-02 13:17:10|2205.69|2190.89|2205.32|2190.52|2205.69|2190.89|2204.92|2190.12|14
1738502240000|2025-02-02 13:17:20|2205.4|2190.6|2205.82|2191.02|2205.97|2191.17|2204.93|2190.13|29
1738502250000|2025-02-02 13:17:30|2205.83|2191.03|2203.46|2188.66|2205.83|2191.03|2203.46|2188.66|20
1738502260000|2025-02-02 13:17:40|2203.43|2188.63|2204.74|2189.94|2204.74|2189.94|2203.2|2188.4|22
1738502270000|2025-02-02 13:17:50|2204.8|2190|2205.46|2190.66|2205.8|2191|2204.8|2190|17
1738502280000|2025-02-02 13:18:00|2205.58|2190.78|2208.44|2193.64|2208.44|2193.64|2204.09|2189.29|28
1738502290000|2025-02-02 13:18:10|2208.08|2193.28|2209.39|2194.59|2209.39|2194.59|2206.7|2191.9|32
1738502300000|2025-02-02 13:18:20|2209.46|2194.66|2209.79|2194.99|2210.01|2195.21|2209.34|2194.54|28
1738502310000|2025-02-02 13:18:30|2209.81|2195.01|2210.36|2195.56|2211.28|2196.48|2209.81|2195.01|22
1738502320000|2025-02-02 13:18:40|2210.32|2195.52|2210.61|2195.81|2210.81|2196.01|2210.3|2195.5|20
1738502330000|2025-02-02 13:18:50|2210.75|2195.95|2212.85|2198.05|2212.85|2198.05|2210.73|2195.93|19
1738502340000|2025-02-02 13:19:00|2212.86|2198.06|2215.51|2200.71|2215.51|2200.71|2212.86|2198.06|36
1738502350000|2025-02-02 13:19:10|2215.5|2200.7|2216.98|2202.18|2216.98|2202.18|2215.36|2200.56|16
1738502360000|2025-02-02 13:19:20|2216.97|2202.17|2219.42|2204.62|2219.48|2204.68|2216.85|2202.05|25
1738502370000|2025-02-02 13:19:30|2219.43|2204.63|2220.46|2205.66|2220.89|2206.09|2219.36|2204.56|19
1738502380000|2025-02-02 13:19:40|2220.59|2205.79|2221.57|2206.77|2221.6|2206.8|2220.52|2205.72|27
1738502390000|2025-02-02 13:19:50|2221.52|2206.72|2221.6|2206.8|2222.61|2207.81|2221.5|2206.7|23
1738502400000|2025-02-02 13:20:00|2221.51|2206.71|2222.74|2207.94|2222.75|2207.95|2220.84|2206.04|30
1738502410000|2025-02-02 13:20:10|2222.75|2207.95|2222.15|2207.35|2222.77|2207.97|2222.15|2207.35|19
1738502420000|2025-02-02 13:20:20|2222.11|2207.31|2221.47|2206.67|2222.2|2207.4|2220.85|2206.05|23
1738502430000|2025-02-02 13:20:30|2221.41|2206.61|2221.36|2206.56|2221.84|2207.04|2220.93|2206.13|30
1738502440000|2025-02-02 13:20:40|2221.4|2206.6|2222.36|2207.56|2222.36|2207.56|2220.9|2206.1|27
1738502450000|2025-02-02 13:20:50|2222.43|2207.63|2222.69|2207.89|2222.72|2207.92|2222.41|2207.61|11
1738502460000|2025-02-02 13:21:00|2222.45|2207.65|2222.71|2207.91|2223.21|2208.41|2221.64|2206.84|29
1738502470000|2025-02-02 13:21:10|2222.76|2207.96|2221.82|2207.02|2223.2|2208.4|2221.49|2206.69|30
1738502480000|2025-02-02 13:21:20|2221.79|2206.99|2221.42|2206.62|2221.84|2207.04|2221.29|2206.49|26
1738502490000|2025-02-02 13:21:30|2221.4|2206.6|2220.53|2205.73|2222.43|2207.63|2219.72|2204.92|28
1738502500000|2025-02-02 13:21:40|2220.71|2205.91|2218.54|2203.74|2220.71|2205.91|2218.54|2203.74|22
1738502510000|2025-02-02 13:21:50|2218.37|2203.57|2219.91|2205.11|2219.91|2205.11|2218.31|2203.51|19
1738502520000|2025-02-02 13:22:00|2220.21|2205.41|2222.75|2207.95|2222.75|2207.95|2219.9|2205.1|28
1738502530000|2025-02-02 13:22:10|2222.71|2207.91|2222.59|2207.79|2223.26|2208.46|2222.43|2207.63|22
1738502540000|2025-02-02 13:22:20|2222.63|2207.83|2220.36|2205.56|2222.63|2207.83|2220.31|2205.51|23
1738502550000|2025-02-02 13:22:30|2220.4|2205.6|2222.4|2207.6|2222.4|2207.6|2220.4|2205.6|6
1738502560000|2025-02-02 13:22:40|2222.15|2207.35|2223.46|2208.66|2223.8|2209|2222.15|2207.35|8
1738502570000|2025-02-02 13:22:50|2223.38|2208.58|2224.44|2209.64|2224.44|2209.64|2223.38|2208.58|20
1738502580000|2025-02-02 13:23:00|2224.38|2209.58|2224.15|2209.35|2224.43|2209.63|2222.57|2207.77|29
1738502590000|2025-02-02 13:23:10|2224.11|2209.31|2224.42|2209.62|2224.42|2209.62|2223.21|2208.41|25
1738502600000|2025-02-02 13:23:20|2224.4|2209.6|2223.89|2209.09|2224.54|2209.74|2223.85|2209.05|14
1738502610000|2025-02-02 13:23:30|2223.85|2209.05|2223.51|2208.71|2224.42|2209.62|2223.51|2208.71|17
1738502620000|2025-02-02 13:23:40|2223.49|2208.69|2222.11|2207.31|2223.49|2208.69|2221.46|2206.66|22
1738502630000|2025-02-02 13:23:50|2222.06|2207.26|2220.52|2205.72|2222.06|2207.26|2220.52|2205.72|22
1738502640000|2025-02-02 13:24:00|2220.5|2205.7|2220.72|2205.92|2221.79|2206.99|2220.39|2205.59|28
1738502650000|2025-02-02 13:24:10|2220.31|2205.51|2220.55|2205.75|2220.87|2206.07|2220.3|2205.5|24
1738502660000|2025-02-02 13:24:20|2220.56|2205.76|2221.2|2206.4|2221.4|2206.6|2220.56|2205.76|16
1738502670000|2025-02-02 13:24:30|2221.23|2206.43|2222.04|2207.24|2222.61|2207.81|2220.57|2205.77|34
1738502680000|2025-02-02 13:24:40|2221.98|2207.18|2219.61|2204.81|2221.98|2207.18|2219.57|2204.77|20
1738502690000|2025-02-02 13:24:50|2219.76|2204.96|2218.46|2203.66|2219.77|2204.97|2218.46|2203.66|17
1738502700000|2025-02-02 13:25:00|2218.45|2203.65|2217.21|2202.41|2218.66|2203.86|2217.21|2202.41|29
1738502710000|2025-02-02 13:25:10|2217.34|2202.54|2215.32|2200.52|2217.34|2202.54|2215.32|2200.52|24
1738502720000|2025-02-02 13:25:20|2215.08|2200.28|2214.39|2199.59|2215.32|2200.52|2214.39|2199.59|13
1738502730000|2025-02-02 13:25:30|2214.14|2199.34|2212.52|2197.72|2214.86|2200.06|2212.52|2197.72|22
1738502740000|2025-02-02 13:25:40|2212.63|2197.83|2213.5|2198.7|2213.6|2198.8|2212.52|2197.72|21
1738502750000|2025-02-02 13:25:50|2213.58|2198.78|2213.54|2198.74|2213.69|2198.89|2213.51|2198.71|9
1738502760000|2025-02-02 13:26:00|2213.56|2198.76|2213.8|2199|2213.81|2199.01|2213.56|2198.76|11
1738502770000|2025-02-02 13:26:10|2213.95|2199.15|2213.8|2199|2214.35|2199.55|2213.65|2198.85|9
1738502780000|2025-02-02 13:26:20|2213.75|2198.95|2213.57|2198.77|2213.75|2198.95|2213.57|2198.77|3
1738502790000|2025-02-02 13:26:30|2213.28|2198.48|2212.82|2198.02|2213.75|2198.95|2212.52|2197.72|22
1738502800000|2025-02-02 13:26:40|2212.95|2198.15|2213.69|2198.89|2213.7|2198.9|2212.9|2198.1|13
1738502810000|2025-02-02 13:26:50|2213.65|2198.85|2213.32|2198.52|2213.7|2198.9|2213.15|2198.35|9
1738502820000|2025-02-02 13:27:00|2213.28|2198.48|2212.85|2198.05|2213.39|2198.59|2212.85|2198.05|14
1738502830000|2025-02-02 13:27:10|2212.81|2198.01|2215.93|2201.13|2215.93|2201.13|2212.55|2197.75|29
1738502840000|2025-02-02 13:27:20|2216.17|2201.37|2215.08|2200.28|2216.51|2201.71|2214.85|2200.05|23
1738502850000|2025-02-02 13:27:30|2215.48|2200.68|2214.69|2199.89|2215.69|2200.89|2214.66|2199.86|22
1738502860000|2025-02-02 13:27:40|2214.55|2199.75|2214.28|2199.48|2214.55|2199.75|2214.28|2199.48|11
1738502870000|2025-02-02 13:27:50|2214.32|2199.52|2212.78|2197.98|2214.4|2199.6|2212.78|2197.98|14
1738502880000|2025-02-02 13:28:00|2212.74|2197.94|2214.42|2199.62|2214.43|2199.63|2212.74|2197.94|16
1738502890000|2025-02-02 13:28:10|2214.39|2199.59|2213.43|2198.63|2214.39|2199.59|2212.72|2197.92|19
1738502900000|2025-02-02 13:28:20|2213.78|2198.98|2213.44|2198.64|2213.82|2199.02|2213.32|2198.52|14
1738502910000|2025-02-02 13:28:30|2213.28|2198.48|2211.89|2197.09|2213.32|2198.52|2211.89|2197.09|13
1738502920000|2025-02-02 13:28:40|2211.85|2197.05|2210.48|2195.68|2211.97|2197.17|2210.29|2195.49|24
1738502930000|2025-02-02 13:28:50|2210.44|2195.64|2210.4|2195.6|2210.6|2195.8|2210.4|2195.6|4
1738502940000|2025-02-02 13:29:00|2210.44|2195.64|2213.55|2198.75|2213.55|2198.75|2210.44|2195.64|22
1738502950000|2025-02-02 13:29:10|2213.59|2198.79|2212.34|2197.54|2213.71|2198.91|2211.91|2197.11|22
1738502960000|2025-02-02 13:29:20|2212.4|2197.6|2212.66|2197.86|2212.66|2197.86|2212.4|2197.6|4
1738502970000|2025-02-02 13:29:30|2212.57|2197.77|2212.54|2197.74|2213.54|2198.74|2212.54|2197.74|16
1738502980000|2025-02-02 13:29:40|2212.58|2197.78|2212.39|2197.59|2212.58|2197.78|2212.39|2197.59|7
1738502990000|2025-02-02 13:29:50|2212.36|2197.56|2211.11|2196.31|2212.36|2197.56|2210.86|2196.06|18
1738503000000|2025-02-02 13:30:00|2211.07|2196.27|2208.76|2193.96|2211.07|2196.27|2208.4|2193.6|21
1738503010000|2025-02-02 13:30:10|2208.72|2193.92|2207.4|2192.6|2208.72|2193.92|2207.31|2192.51|20
1738503020000|2025-02-02 13:30:20|2207.35|2192.55|2206.97|2192.17|2207.61|2192.81|2206.82|2192.02|25
1738503030000|2025-02-02 13:30:30|2207.03|2192.23|2210.61|2195.81|2210.61|2195.81|2206.9|2192.1|26
1738503040000|2025-02-02 13:30:40|2210.6|2195.8|2212.69|2197.89|2212.72|2197.92|2210.28|2195.48|16
1738503050000|2025-02-02 13:30:50|2212.65|2197.85|2207.47|2192.67|2212.65|2197.85|2206.85|2192.05|28
1738503060000|2025-02-02 13:31:00|2207.51|2192.71|2206.59|2191.79|2208.56|2193.76|2206.58|2191.78|30
1738503070000|2025-02-02 13:31:10|2206.72|2191.92|2207.65|2192.85|2207.65|2192.85|2206.17|2191.37|26
1738503080000|2025-02-02 13:31:20|2207.9|2193.1|2206.4|2191.6|2209.4|2194.6|2206.4|2191.6|14
1738503090000|2025-02-02 13:31:30|2205.9|2191.1|2205.82|2191.02|2206.4|2191.6|2205.82|2191.02|6
1738503100000|2025-02-02 13:31:40|2205.8|2191|2204.24|2189.44|2205.82|2191.02|2204.24|2189.44|31
1738503110000|2025-02-02 13:31:50|2204.22|2189.42|2203.9|2189.1|2204.79|2189.99|2203.8|2189|30
1738503120000|2025-02-02 13:32:00|2203.89|2189.09|2204.24|2189.44|2205.22|2190.42|2203.68|2188.88|34
1738503130000|2025-02-02 13:32:10|2204.31|2189.51|2204.34|2189.54|2204.41|2189.61|2203.31|2188.51|30
1738503140000|2025-02-02 13:32:20|2204.49|2189.69|2203.82|2189.02|2205|2190.2|2203.56|2188.76|28
1738503150000|2025-02-02 13:32:30|2203.8|2189|2206.93|2192.13|2206.99|2192.19|2203.54|2188.74|31
1738503160000|2025-02-02 13:32:40|2206.83|2192.03|2207.43|2192.63|2207.86|2193.06|2205.74|2190.94|33
1738503170000|2025-02-02 13:32:50|2207.3|2192.5|2207.48|2192.68|2208.12|2193.32|2206.79|2191.99|30
1738503180000|2025-02-02 13:33:00|2207.55|2192.75|2209.83|2195.03|2210.06|2195.26|2206.8|2192|31
1738503190000|2025-02-02 13:33:10|2209.77|2194.97|2209.9|2195.1|2209.96|2195.16|2208.88|2194.08|33
1738503200000|2025-02-02 13:33:20|2210.24|2195.44|2210.43|2195.63|2211.92|2197.12|2210.24|2195.44|24
1738503210000|2025-02-02 13:33:30|2210.35|2195.55|2210.45|2195.65|2210.87|2196.07|2209.86|2195.06|26
1738503220000|2025-02-02 13:33:40|2210.51|2195.71|2211.92|2197.12|2211.95|2197.15|2210.51|2195.71|24
1738503230000|2025-02-02 13:33:50|2211.95|2197.15|2212.43|2197.63|2212.71|2197.91|2211.93|2197.13|15
1738503240000|2025-02-02 13:34:00|2212.49|2197.69|2212.62|2197.82|2212.62|2197.82|2211.47|2196.67|25
1738503250000|2025-02-02 13:34:10|2212.61|2197.81|2211.58|2196.78|2212.91|2198.11|2211.35|2196.55|30
1738503260000|2025-02-02 13:34:20|2211.64|2196.84|2211.8|2197|2211.86|2197.06|2210.95|2196.15|20
1738503270000|2025-02-02 13:34:30|2212.34|2197.54|2213.15|2198.35|2213.65|2198.85|2212.34|2197.54|13
1738503280000|2025-02-02 13:34:40|2212.65|2197.85|2212.48|2197.68|2212.82|2198.02|2212.15|2197.35|11
1738503290000|2025-02-02 13:34:50|2212.46|2197.66|2213.41|2198.61|2213.96|2199.16|2212.46|2197.66|23
1738503300000|2025-02-02 13:35:00|2213.84|2199.04|2215.28|2200.48|2215.28|2200.48|2213.36|2198.56|26
1738503310000|2025-02-02 13:35:10|2215.24|2200.44|2216.8|2202|2216.97|2202.17|2215.24|2200.44|19
1738503320000|2025-02-02 13:35:20|2216.83|2202.03|2217.95|2203.15|2217.99|2203.19|2215.65|2200.85|29
1738503330000|2025-02-02 13:35:30|2217.61|2202.81|2220.41|2205.61|2220.41|2205.61|2217.61|2202.81|22
1738503340000|2025-02-02 13:35:40|2220.47|2205.67|2219.67|2204.87|2220.56|2205.76|2219.53|2204.73|20
1738503350000|2025-02-02 13:35:50|2219.62|2204.82|2219.79|2204.99|2219.79|2204.99|2218.18|2203.38|23
1738503360000|2025-02-02 13:36:00|2219.82|2205.02|2219.5|2204.7|2220.65|2205.85|2219.48|2204.68|18
1738503370000|2025-02-02 13:36:10|2219.08|2204.28|2219.8|2205|2219.81|2205.01|2218.6|2203.8|23
1738503380000|2025-02-02 13:36:20|2219.78|2204.98|2220.46|2205.66|2220.86|2206.06|2219.75|2204.95|21
1738503390000|2025-02-02 13:36:30|2220.56|2205.76|2221.14|2206.34|2221.33|2206.53|2220.52|2205.72|20
1738503400000|2025-02-02 13:36:40|2221.22|2206.42|2222.75|2207.95|2222.76|2207.96|2221.18|2206.38|25
1738503410000|2025-02-02 13:36:50|2222.74|2207.94|2222.46|2207.66|2223.26|2208.46|2221.39|2206.59|30
1738503420000|2025-02-02 13:37:00|2222.5|2207.7|2223.4|2208.6|2223.53|2208.73|2222.48|2207.68|14
1738503430000|2025-02-02 13:37:10|2223.2|2208.4|2222.49|2207.69|2223.2|2208.4|2221.79|2206.99|27
1738503440000|2025-02-02 13:37:20|2222.5|2207.7|2222.71|2207.91|2222.75|2207.95|2222.39|2207.59|18
1738503450000|2025-02-02 13:37:30|2222.78|2207.98|2223.14|2208.34|2223.35|2208.55|2221.57|2206.77|24
1738503460000|2025-02-02 13:37:40|2223.1|2208.3|2221.43|2206.63|2223.1|2208.3|2221.43|2206.63|26
1738503470000|2025-02-02 13:37:50|2221.07|2206.27|2221.46|2206.66|2221.54|2206.74|2220.46|2205.66|17
1738503480000|2025-02-02 13:38:00|2221.5|2206.7|2222.49|2207.69|2222.61|2207.81|2221.2|2206.4|19
1738503490000|2025-02-02 13:38:10|2222.39|2207.59|2222.64|2207.84|2222.72|2207.92|2221.35|2206.55|24
1738503500000|2025-02-02 13:38:20|2222.65|2207.85|2222.78|2207.98|2223.4|2208.6|2222.53|2207.73|22
1738503510000|2025-02-02 13:38:30|2222.8|2208|2221.82|2207.02|2222.8|2208|2221.77|2206.97|21
1738503520000|2025-02-02 13:38:40|2221.64|2206.84|2221.73|2206.93|2222.45|2207.65|2221.52|2206.72|20
1738503530000|2025-02-02 13:38:50|2221.72|2206.92|2222.35|2207.55|2222.4|2207.6|2221.55|2206.75|15
1738503540000|2025-02-02 13:39:00|2222.32|2207.52|2218.32|2203.52|2222.32|2207.52|2218.32|2203.52|31
1738503550000|2025-02-02 13:39:10|2218.27|2203.47|2217.3|2202.5|2218.84|2204.04|2217.3|2202.5|25
1738503560000|2025-02-02 13:39:20|2217.26|2202.46|2215.07|2200.27|2217.45|2202.65|2214.51|2199.71|25
1738503570000|2025-02-02 13:39:30|2214.96|2200.16|2215.79|2200.99|2217.43|2202.63|2214.86|2200.06|28
1738503580000|2025-02-02 13:39:40|2216|2201.2|2217.48|2202.68|2217.48|2202.68|2216|2201.2|18
1738503590000|2025-02-02 13:39:50|2217.08|2202.28|2217.15|2202.35|2217.15|2202.35|2216.15|2201.35|10
1738503600000|2025-02-02 13:40:00|2216.9|2202.1|2216.85|2202.05|2216.9|2202.1|2216.15|2201.35|9
1738503610000|2025-02-02 13:40:10|2216.93|2202.13|2217.67|2202.87|2217.9|2203.1|2216.93|2202.13|20
1738503620000|2025-02-02 13:40:20|2217.84|2203.04|2218.67|2203.87|2218.92|2204.12|2217.6|2202.8|29
1738503630000|2025-02-02 13:40:30|2218.91|2204.11|2219.46|2204.66|2219.46|2204.66|2218.87|2204.07|18
1738503640000|2025-02-02 13:40:40|2219.43|2204.63|2219.9|2205.1|2220.68|2205.88|2219.15|2204.35|23
1738503650000|2025-02-02 13:40:50|2219.92|2205.12|2219.84|2205.04|2220.67|2205.87|2219.8|2205|17
1738503660000|2025-02-02 13:41:00|2219.87|2205.07|2220.8|2206|2220.81|2206.01|2219.71|2204.91|27
1738503670000|2025-02-02 13:41:10|2220.81|2206.01|2220.53|2205.73|2220.81|2206.01|2220.48|2205.68|4
1738503680000|2025-02-02 13:41:20|2220.52|2205.72|2221.83|2207.03|2221.86|2207.06|2220.48|2205.68|17
1738503690000|2025-02-02 13:41:30|2221.85|2207.05|2222.74|2207.94|2222.76|2207.96|2220.71|2205.91|23
1738503700000|2025-02-02 13:41:40|2222.73|2207.93|2222.46|2207.66|2222.74|2207.94|2222.46|2207.66|15
1738503710000|2025-02-02 13:41:50|2222.43|2207.63|2221.9|2207.1|2222.64|2207.84|2221.9|2207.1|16
1738503720000|2025-02-02 13:42:00|2221.77|2206.97|2222.93|2208.13|2223.57|2208.77|2220.8|2206|27
1738503730000|2025-02-02 13:42:10|2222.97|2208.17|2222.82|2208.02|2223.05|2208.25|2222.8|2208|20
1738503740000|2025-02-02 13:42:20|2222.8|2208|2222.96|2208.16|2222.96|2208.16|2222.43|2207.63|15
1738503750000|2025-02-02 13:42:30|2222.95|2208.15|2227.56|2212.76|2227.56|2212.76|2222.95|2208.15|17
1738503760000|2025-02-02 13:42:40|2227.53|2212.73|2227.46|2212.66|2227.57|2212.77|2227.45|2212.65|12
1738503770000|2025-02-02 13:42:50|2227.47|2212.67|2227.28|2212.48|2227.47|2212.67|2226.65|2211.85|11
1738503780000|2025-02-02 13:43:00|2227.32|2212.52|2227.35|2212.55|2227.57|2212.77|2226.55|2211.75|21
1738503790000|2025-02-02 13:43:10|2226.9|2212.1|2227.65|2212.85|2228.15|2213.35|2226.9|2212.1|5
1738503800000|2025-02-02 13:43:20|2227.15|2212.35|2227.89|2213.09|2227.94|2213.14|2227.15|2212.35|5
1738503810000|2025-02-02 13:43:30|2227.91|2213.11|2228.45|2213.65|2228.45|2213.65|2227.87|2213.07|7
1738503820000|2025-02-02 13:43:40|2228.43|2213.63|2226.75|2211.95|2228.43|2213.63|2226.74|2211.94|21
1738503830000|2025-02-02 13:43:50|2226.71|2211.91|2226.62|2211.82|2226.72|2211.92|2226.6|2211.8|10
1738503840000|2025-02-02 13:44:00|2226.6|2211.8|2226.49|2211.69|2226.6|2211.8|2225.49|2210.69|21
1738503850000|2025-02-02 13:44:10|2226.55|2211.75|2226.84|2212.04|2226.86|2212.06|2226.45|2211.65|8
1738503860000|2025-02-02 13:44:20|2226.93|2212.13|2226.95|2212.15|2227|2212.2|2226.89|2212.09|14
1738503870000|2025-02-02 13:44:30|2226.93|2212.13|2227.49|2212.69|2227.49|2212.69|2226.77|2211.97|23
1738503880000|2025-02-02 13:44:40|2227.41|2212.61|2227.34|2212.54|2227.53|2212.73|2227.34|2212.54|14
1738503890000|2025-02-02 13:44:50|2227.36|2212.56|2226.8|2212|2227.36|2212.56|2226.1|2211.3|19
1738503900000|2025-02-02 13:45:00|2226.79|2211.99|2230.96|2216.16|2233.64|2220.49|2224.83|2211.87|31
1738503910000|2025-02-02 13:45:10|2230.98|2216.18|2233|2218.2|2233.16|2218.36|2230.98|2216.18|23
1738503920000|2025-02-02 13:45:20|2233.01|2218.21|2233.81|2219.01|2233.82|2219.02|2233.01|2218.21|8
1738503930000|2025-02-02 13:45:30|2233.88|2219.08|2234.5|2219.7|2234.51|2219.71|2233.88|2219.08|5
1738503940000|2025-02-02 13:45:40|2234.65|2219.85|2234.9|2220.1|2235.54|2220.74|2234.64|2219.84|14
1738503950000|2025-02-02 13:45:50|2234.87|2220.07|2236.87|2222.07|2236.87|2222.07|2234.87|2220.07|18
1738503960000|2025-02-02 13:46:00|2236.89|2222.09|2236.6|2221.8|2237.58|2222.78|2236.6|2221.8|21
1738503970000|2025-02-02 13:46:10|2236.49|2221.69|2236.05|2221.25|2236.77|2221.97|2234.88|2220.08|29
1738503980000|2025-02-02 13:46:20|2236.07|2221.27|2235.4|2220.6|2236.63|2221.83|2234.4|2219.6|15
1738503990000|2025-02-02 13:46:30|2235.15|2220.35|2234.64|2219.84|2235.15|2220.35|2234.15|2219.35|9
1738504000000|2025-02-02 13:46:40|2234.54|2219.74|2235.06|2220.26|2235.08|2220.28|2234.49|2219.69|14
1738504010000|2025-02-02 13:46:50|2235.08|2220.28|2235.45|2220.65|2235.84|2221.04|2235.06|2220.26|16
1738504020000|2025-02-02 13:47:00|2235.53|2220.73|2236.76|2221.96|2236.76|2221.96|2235.43|2220.63|22
1738504030000|2025-02-02 13:47:10|2236.93|2222.13|2240.02|2225.22|2240.02|2225.22|2236.88|2222.08|20
1738504040000|2025-02-02 13:47:20|2241.01|2226.21|2241.1|2226.3|2242.78|2227.98|2241.01|2226.21|27
1738504050000|2025-02-02 13:47:30|2241.12|2226.32|2242.83|2228.03|2242.83|2228.03|2240.93|2226.13|17
1738504060000|2025-02-02 13:47:40|2243.1|2228.3|2249.56|2234.76|2249.67|2234.87|2242.54|2227.74|30
1738504070000|2025-02-02 13:47:50|2249.51|2234.71|2252.45|2237.65|2252.62|2237.82|2248.31|2233.51|33
1738504080000|2025-02-02 13:48:00|2251.67|2236.87|2248.79|2233.99|2251.81|2237.01|2248.79|2233.99|33
1738504090000|2025-02-02 13:48:10|2248.63|2233.83|2246.65|2231.85|2249.02|2234.22|2246.65|2231.85|36
1738504100000|2025-02-02 13:48:20|2246.63|2231.83|2246.57|2231.77|2248|2233.2|2246.33|2231.53|33
1738504110000|2025-02-02 13:48:30|2247.4|2232.6|2249.55|2234.75|2249.55|2234.75|2247.39|2232.59|19
1738504120000|2025-02-02 13:48:40|2249.59|2234.79|2247.07|2232.27|2249.59|2234.79|2246.85|2232.05|27
1738504130000|2025-02-02 13:48:50|2246.94|2232.14|2247.85|2233.05|2248.04|2233.24|2246.65|2231.85|35
1738504140000|2025-02-02 13:49:00|2247.88|2233.08|2245.56|2230.76|2248.41|2233.61|2245.54|2230.74|30
1738504150000|2025-02-02 13:49:10|2245.69|2230.89|2241.93|2227.13|2245.69|2230.89|2241.93|2227.13|34
1738504160000|2025-02-02 13:49:20|2241.59|2226.79|2240.6|2225.8|2242.59|2227.79|2240.6|2225.8|36
1738504170000|2025-02-02 13:49:30|2240.49|2225.69|2240.87|2226.07|2240.94|2226.14|2239.97|2225.17|30
1738504180000|2025-02-02 13:49:40|2241.11|2226.31|2241.96|2227.16|2242.89|2228.09|2241.09|2226.29|35
1738504190000|2025-02-02 13:49:50|2242.17|2227.37|2241.55|2226.75|2242.87|2228.07|2241.39|2226.59|31
1738504200000|2025-02-02 13:50:00|2241.5|2226.7|2241.62|2226.82|2242.69|2227.89|2241.5|2226.7|37
1738504210000|2025-02-02 13:50:10|2241.61|2226.81|2241.77|2226.97|2242.81|2228.01|2241.53|2226.73|33
1738504220000|2025-02-02 13:50:20|2241.8|2227|2239.82|2225.02|2241.94|2227.14|2239.75|2224.95|31
1738504230000|2025-02-02 13:50:30|2239.8|2225|2240.51|2225.71|2240.76|2225.96|2239.73|2224.93|31
1738504240000|2025-02-02 13:50:40|2240.44|2225.64|2241.65|2226.85|2241.77|2226.97|2239.93|2225.13|26
1738504250000|2025-02-02 13:50:50|2241.4|2226.6|2241.65|2226.85|2243.15|2228.35|2240.65|2225.85|12
1738504260000|2025-02-02 13:51:00|2241.4|2226.6|2239.35|2224.55|2241.4|2226.6|2239.35|2224.55|11
1738504270000|2025-02-02 13:51:10|2239.11|2224.31|2236.99|2222.19|2239.11|2224.31|2236.99|2222.19|30
1738504280000|2025-02-02 13:51:20|2236.87|2222.07|2237.2|2222.4|2237.48|2222.68|2236.58|2221.78|29
1738504290000|2025-02-02 13:51:30|2236.79|2221.99|2239.82|2225.02|2239.91|2225.11|2236.79|2221.99|25
1738504300000|2025-02-02 13:51:40|2239.85|2225.05|2238.85|2224.05|2240.84|2226.04|2238.85|2224.05|29
1738504310000|2025-02-02 13:51:50|2238.67|2223.87|2238.98|2224.18|2238.98|2224.18|2238.14|2223.34|17
1738504320000|2025-02-02 13:52:00|2238.97|2224.17|2236.1|2221.3|2238.97|2224.17|2236|2221.2|27
1738504330000|2025-02-02 13:52:10|2236.14|2221.34|2236.71|2221.91|2236.98|2222.18|2236.14|2221.34|22
1738504340000|2025-02-02 13:52:20|2236.73|2221.93|2237.85|2223.05|2237.89|2223.09|2236.49|2221.69|12
1738504350000|2025-02-02 13:52:30|2237.88|2223.08|2237.82|2223.02|2238.03|2223.23|2237.67|2222.87|20
1738504360000|2025-02-02 13:52:40|2237.85|2223.05|2238.55|2223.75|2238.62|2223.82|2237.72|2222.92|12
1738504370000|2025-02-02 13:52:50|2238.62|2223.82|2237.82|2223.02|2238.62|2223.82|2237.66|2222.86|16
1738504380000|2025-02-02 13:53:00|2237.84|2223.04|2238.67|2223.87|2238.87|2224.07|2237.75|2222.95|24
1738504390000|2025-02-02 13:53:10|2238.65|2223.85|2240.98|2226.18|2240.98|2226.18|2238.56|2223.76|28
1738504400000|2025-02-02 13:53:20|2241.39|2226.59|2241.63|2226.83|2241.9|2227.1|2241.16|2226.36|27
1738504410000|2025-02-02 13:53:30|2241.58|2226.78|2241.59|2226.79|2242.03|2227.23|2241.55|2226.75|22
1738504420000|2025-02-02 13:53:40|2241.55|2226.75|2241.43|2226.63|2241.6|2226.8|2241.43|2226.63|13
1738504430000|2025-02-02 13:53:50|2240.98|2226.18|2240.73|2225.93|2241.02|2226.22|2240.73|2225.93|23
1738504440000|2025-02-02 13:54:00|2240.77|2225.97|2240.65|2225.85|2240.91|2226.11|2239.65|2224.85|16
1738504450000|2025-02-02 13:54:10|2240.9|2226.1|2241.65|2226.85|2242.65|2227.85|2240.9|2226.1|8
1738504460000|2025-02-02 13:54:20|2241.86|2227.06|2243.65|2228.85|2243.69|2228.89|2241.84|2227.04|15
1738504470000|2025-02-02 13:54:30|2243.6|2228.8|2241.89|2227.09|2243.6|2228.8|2241.89|2227.09|18
1738504480000|2025-02-02 13:54:40|2241.92|2227.12|2240.15|2225.35|2241.92|2227.12|2240.15|2225.35|19
1738504490000|2025-02-02 13:54:50|2240.19|2225.39|2239.98|2225.18|2240.19|2225.39|2239.56|2224.76|21
1738504500000|2025-02-02 13:55:00|2240.08|2225.28|2239.5|2224.7|2240.82|2226.02|2239.35|2224.55|19
1738504510000|2025-02-02 13:55:10|2239.07|2224.27|2241.55|2226.75|2241.72|2226.92|2239.06|2224.26|22
1738504520000|2025-02-02 13:55:20|2241.56|2226.76|2243.65|2228.85|2243.74|2228.94|2241.56|2226.76|16
1738504530000|2025-02-02 13:55:30|2243.69|2228.89|2244.77|2229.97|2244.77|2229.97|2243.69|2228.89|11
1738504540000|2025-02-02 13:55:40|2244.74|2229.94|2244.82|2230.02|2244.89|2230.09|2243.9|2229.1|18
1738504550000|2025-02-02 13:55:50|2244.86|2230.06|2244.8|2230|2244.9|2230.1|2244.47|2229.67|20
1738504560000|2025-02-02 13:56:00|2244.6|2229.8|2244.84|2230.04|2244.84|2230.04|2244.5|2229.7|18
1738504570000|2025-02-02 13:56:10|2244.82|2230.02|2245.84|2231.04|2246.82|2232.02|2244.75|2229.95|21
1738504580000|2025-02-02 13:56:20|2245.27|2230.47|2245.77|2230.97|2245.81|2231.01|2244.92|2230.12|19
1738504590000|2025-02-02 13:56:30|2245.81|2231.01|2245.4|2230.6|2245.81|2231.01|2244.78|2229.98|19
1738504600000|2025-02-02 13:56:40|2244.87|2230.07|2244.68|2229.88|2244.89|2230.09|2244.52|2229.72|12
1738504610000|2025-02-02 13:56:50|2244.64|2229.84|2246.1|2231.3|2246.1|2231.3|2244.64|2229.84|17
1738504620000|2025-02-02 13:57:00|2246.07|2231.27|2243.97|2229.17|2246.07|2231.27|2243.97|2229.17|30
1738504630000|2025-02-02 13:57:10|2244.04|2229.24|2245.78|2230.98|2245.79|2230.99|2243.89|2229.09|20
1738504640000|2025-02-02 13:57:20|2245.79|2230.99|2244.65|2229.85|2245.79|2230.99|2243.94|2229.14|19
1738504650000|2025-02-02 13:57:30|2244.9|2230.1|2245.52|2230.72|2245.52|2230.72|2244.9|2230.1|3
1738504660000|2025-02-02 13:57:40|2245.7|2230.9|2246.79|2231.99|2246.82|2232.02|2245.68|2230.88|19
1738504670000|2025-02-02 13:57:50|2246.62|2231.82|2245.82|2231.02|2246.63|2231.83|2245.74|2230.94|25
1738504680000|2025-02-02 13:58:00|2245.84|2231.04|2245.64|2230.84|2246.05|2231.25|2245.52|2230.72|16
1738504690000|2025-02-02 13:58:10|2245.61|2230.81|2244.95|2230.15|2245.61|2230.81|2244.64|2229.84|23
1738504700000|2025-02-02 13:58:20|2244.96|2230.16|2244.71|2229.91|2245.85|2231.05|2244.57|2229.77|18
1738504710000|2025-02-02 13:58:30|2244.91|2230.11|2245.95|2231.15|2246.04|2231.24|2244.85|2230.05|18
1738504720000|2025-02-02 13:58:40|2245.89|2231.09|2244.87|2230.07|2245.89|2231.09|2244.84|2230.04|14
1738504730000|2025-02-02 13:58:50|2244.75|2229.95|2246.98|2232.18|2247.09|2232.29|2244.75|2229.95|17
1738504740000|2025-02-02 13:59:00|2246.9|2232.1|2248.47|2233.67|2248.47|2233.67|2245.87|2231.07|20
1738504750000|2025-02-02 13:59:10|2248.6|2233.8|2250.73|2235.93|2250.76|2235.96|2248.6|2233.8|28
1738504760000|2025-02-02 13:59:20|2250.69|2235.89|2250.37|2235.57|2250.74|2235.94|2249.75|2234.95|19
1738504770000|2025-02-02 13:59:30|2250.76|2235.96|2250.73|2235.93|2250.76|2235.96|2250.53|2235.73|8
1738504780000|2025-02-02 13:59:40|2250.8|2236|2250.63|2235.83|2250.8|2236|2250.48|2235.68|8
1738504790000|2025-02-02 13:59:50|2250.72|2235.92|2252.74|2237.94|2252.74|2237.94|2250.72|2235.92|24
1738504800000|2025-02-02 14:00:00|2252.77|2237.97|2250.05|2235.25|2252.77|2237.97|2249.97|2235.17|34
1738504810000|2025-02-02 14:00:10|2250.01|2235.21|2250.87|2236.07|2251.05|2236.25|2249.9|2235.1|23
1738504820000|2025-02-02 14:00:20|2250.51|2235.71|2248.48|2233.68|2250.51|2235.71|2247.78|2232.98|26
1738504830000|2025-02-02 14:00:30|2248.51|2233.71|2248.83|2234.03|2249.81|2235.01|2248.51|2233.71|24
1738504840000|2025-02-02 14:00:40|2248.87|2234.07|2248.65|2233.85|2249.65|2234.85|2248.24|2233.44|20
1738504850000|2025-02-02 14:00:50|2248.4|2233.6|2247.77|2232.97|2248.65|2233.85|2247.65|2232.85|11
1738504860000|2025-02-02 14:01:00|2247.72|2232.92|2245.89|2231.09|2247.72|2232.92|2245.04|2230.24|28
1738504870000|2025-02-02 14:01:10|2245.88|2231.08|2243.87|2229.07|2245.88|2231.08|2243.87|2229.07|33
1738504880000|2025-02-02 14:01:20|2244.09|2229.29|2244.96|2230.16|2245.74|2230.94|2243.94|2229.14|27
1738504890000|2025-02-02 14:01:30|2244.92|2230.12|2241.69|2226.89|2244.92|2230.12|2241.69|2226.89|24
1738504900000|2025-02-02 14:01:40|2241.7|2226.9|2240.74|2225.94|2241.7|2226.9|2240.61|2225.81|25
1738504910000|2025-02-02 14:01:50|2240.7|2225.9|2239.95|2225.15|2240.86|2226.06|2239.89|2225.09|25
1738504920000|2025-02-02 14:02:00|2239.92|2225.12|2240.75|2225.95|2240.79|2225.99|2239.75|2224.95|22
1738504930000|2025-02-02 14:02:10|2240.61|2225.81|2239.85|2225.05|2240.74|2225.94|2238.83|2224.03|32
1738504940000|2025-02-02 14:02:20|2239.89|2225.09|2239.92|2225.12|2240.9|2226.1|2239.85|2225.05|15
1738504950000|2025-02-02 14:02:30|2239.9|2225.1|2239.68|2224.88|2241.33|2226.53|2239.55|2224.75|30
1738504960000|2025-02-02 14:02:40|2239.72|2224.92|2240.85|2226.05|2241.31|2226.51|2239.72|2224.92|24
1738504970000|2025-02-02 14:02:50|2240.98|2226.18|2240.02|2225.22|2240.98|2226.18|2240.02|2225.22|17
1738504980000|2025-02-02 14:03:00|2239.8|2225|2239.43|2224.63|2240.81|2226.01|2238.8|2224|32
1738504990000|2025-02-02 14:03:10|2239.51|2224.71|2239.91|2225.11|2239.93|2225.13|2238.8|2224|30
1738505000000|2025-02-02 14:03:20|2239.9|2225.1|2239.95|2225.15|2241.16|2226.36|2239.79|2224.99|27
1738505010000|2025-02-02 14:03:30|2239.88|2225.08|2241.05|2226.25|2241.07|2226.27|2239.23|2224.43|22
1738505020000|2025-02-02 14:03:40|2240.98|2226.18|2242.4|2227.6|2242.4|2227.6|2240.98|2226.18|17
1738505030000|2025-02-02 14:03:50|2242.49|2227.69|2243.91|2229.11|2245.55|2230.75|2242.45|2227.65|32
1738505040000|2025-02-02 14:04:00|2244.04|2229.24|2245.8|2231|2245.8|2231|2243.84|2229.04|31
1738505050000|2025-02-02 14:04:10|2245.78|2230.98|2246.03|2231.23|2246.38|2231.58|2244.84|2230.04|24
1738505060000|2025-02-02 14:04:20|2245.98|2231.18|2245.82|2231.02|2246.67|2231.87|2245.23|2230.43|30
1738505070000|2025-02-02 14:04:30|2245.84|2231.04|2247.21|2232.41|2247.27|2232.47|2245.84|2231.04|25
1738505080000|2025-02-02 14:04:40|2247.32|2232.52|2243.83|2229.03|2247.84|2233.04|2243.67|2228.87|30
1738505090000|2025-02-02 14:04:50|2243.81|2229.01|2245.75|2230.95|2245.75|2230.95|2243.1|2228.3|25
1738505100000|2025-02-02 14:05:00|2245.77|2230.97|2246.05|2231.25|2246.83|2232.03|2244.82|2230.02|32
1738505110000|2025-02-02 14:05:10|2245.63|2230.83|2244.57|2229.77|2245.86|2231.06|2244.35|2229.55|30
1738505120000|2025-02-02 14:05:20|2244.08|2229.28|2246.09|2231.29|2246.35|2231.55|2243.75|2228.95|30
1738505130000|2025-02-02 14:05:30|2246.08|2231.28|2245.95|2231.15|2246.75|2231.95|2243.99|2229.19|37
1738505140000|2025-02-02 14:05:40|2245.89|2231.09|2246.89|2232.09|2248.01|2233.21|2245.89|2231.09|25
1738505150000|2025-02-02 14:05:50|2246.86|2232.06|2245.05|2230.25|2246.87|2232.07|2244.78|2229.98|16
1738505160000|2025-02-02 14:06:00|2244.98|2230.18|2243.89|2229.09|2245|2230.2|2243.42|2228.62|37
1738505170000|2025-02-02 14:06:10|2243.87|2229.07|2243.86|2229.06|2244.87|2230.07|2243.8|2229|22
1738505180000|2025-02-02 14:06:20|2243.93|2229.13|2244.82|2230.02|2244.82|2230.02|2243.02|2228.22|30
1738505190000|2025-02-02 14:06:30|2244.9|2230.1|2247.04|2232.24|2247.04|2232.24|2244.84|2230.04|31
1738505200000|2025-02-02 14:06:40|2247.03|2232.23|2248.3|2233.5|2249.25|2234.45|2247.03|2232.23|28
1738505210000|2025-02-02 14:06:50|2248.21|2233.41|2248.93|2234.13|2249.71|2234.91|2247.85|2233.05|25
1738505220000|2025-02-02 14:07:00|2248.92|2234.12|2248.79|2233.99|2249.86|2235.06|2248.54|2233.74|30
1738505230000|2025-02-02 14:07:10|2248.75|2233.95|2246.79|2231.99|2248.75|2233.95|2246.54|2231.74|30
1738505240000|2025-02-02 14:07:20|2246.82|2232.02|2248.02|2233.22|2248.14|2233.34|2246.79|2231.99|20
1738505250000|2025-02-02 14:07:30|2248.14|2233.34|2249.96|2235.16|2250.19|2235.39|2248.02|2233.22|26
1738505260000|2025-02-02 14:07:40|2249.98|2235.18|2246.75|2231.95|2249.98|2235.18|2246.59|2231.79|26
1738505270000|2025-02-02 14:07:50|2246.71|2231.91|2245.66|2230.86|2246.71|2231.91|2245.38|2230.58|18
1738505280000|2025-02-02 14:08:00|2245.68|2230.88|2247.77|2232.97|2247.93|2233.13|2245.47|2230.67|29
1738505290000|2025-02-02 14:08:10|2247.73|2232.93|2249.03|2234.23|2249.03|2234.23|2247.73|2232.93|15
1738505300000|2025-02-02 14:08:20|2249.02|2234.22|2247.63|2232.83|2249.02|2234.22|2246.87|2232.07|26
1738505310000|2025-02-02 14:08:30|2247.6|2232.8|2246|2231.2|2247.9|2233.1|2246|2231.2|17
1738505320000|2025-02-02 14:08:40|2245.6|2230.8|2246.51|2231.71|2246.63|2231.83|2245.4|2230.6|25
1738505330000|2025-02-02 14:08:50|2246.55|2231.75|2247.6|2232.8|2247.67|2232.87|2246.55|2231.75|22
1738505340000|2025-02-02 14:09:00|2247.62|2232.82|2248.61|2233.81|2248.85|2234.05|2246.9|2232.1|28
1738505350000|2025-02-02 14:09:10|2248.54|2233.74|2247.53|2232.73|2248.54|2233.74|2247.41|2232.61|25
1738505360000|2025-02-02 14:09:20|2247.64|2232.84|2247.88|2233.08|2248.88|2234.08|2247.32|2232.52|31
1738505370000|2025-02-02 14:09:30|2247.85|2233.05|2245.98|2231.18|2247.89|2233.09|2245.98|2231.18|22
1738505380000|2025-02-02 14:09:40|2245.84|2231.04|2246.4|2231.6|2246.64|2231.84|2245.55|2230.75|15
1738505390000|2025-02-02 14:09:50|2246.15|2231.35|2245.65|2230.85|2246.15|2231.35|2245.65|2230.85|2
1738505400000|2025-02-02 14:10:00|2245.9|2231.1|2246.82|2232.02|2246.87|2232.07|2245.9|2231.1|5
1738505410000|2025-02-02 14:10:10|2246.86|2232.06|2246.75|2231.95|2246.86|2232.06|2245.87|2231.07|26
1738505420000|2025-02-02 14:10:20|2246.7|2231.9|2245.61|2230.81|2246.7|2231.9|2245.51|2230.71|17
1738505430000|2025-02-02 14:10:30|2245.6|2230.8|2246.17|2231.37|2246.77|2231.97|2244.85|2230.05|26
1738505440000|2025-02-02 14:10:40|2246.15|2231.35|2245.94|2231.14|2246.15|2231.35|2245.65|2230.85|13
1738505450000|2025-02-02 14:10:50|2245.93|2231.13|2245.51|2230.71|2245.93|2231.13|2245.44|2230.64|19
1738505460000|2025-02-02 14:11:00|2245.43|2230.63|2246.66|2231.86|2246.66|2231.86|2244.11|2229.31|29
1738505470000|2025-02-02 14:11:10|2246.78|2231.98|2247.64|2232.84|2247.79|2232.99|2246.52|2231.72|25
1738505480000|2025-02-02 14:11:20|2247.45|2232.65|2248.69|2233.89|2248.8|2234|2246.86|2232.06|21
1738505490000|2025-02-02 14:11:30|2248.73|2233.93|2248.02|2233.22|2249.53|2234.73|2247.59|2232.79|22
1738505500000|2025-02-02 14:11:40|2248.03|2233.23|2247.35|2232.55|2248.73|2233.93|2247.35|2232.55|25
1738505510000|2025-02-02 14:11:50|2246.89|2232.09|2247.4|2232.6|2247.8|2233|2246.85|2232.05|14
1738505520000|2025-02-02 14:12:00|2247.36|2232.56|2243.83|2229.03|2247.36|2232.56|2243.78|2228.98|29
1738505530000|2025-02-02 14:12:10|2243.85|2229.05|2243.86|2229.06|2244.63|2229.83|2243.61|2228.81|30
1738505540000|2025-02-02 14:12:20|2243.85|2229.05|2244.63|2229.83|2244.63|2229.83|2243.48|2228.68|25
1738505550000|2025-02-02 14:12:30|2244.6|2229.8|2242.88|2228.08|2244.6|2229.8|2242.88|2228.08|24
1738505560000|2025-02-02 14:12:40|2242.85|2228.05|2239.59|2224.79|2243.03|2228.23|2239.59|2224.79|29
1738505570000|2025-02-02 14:12:50|2239.58|2224.78|2240.5|2225.7|2240.5|2225.7|2239.58|2224.78|29
1738505580000|2025-02-02 14:13:00|2240.27|2225.47|2241.49|2226.69|2241.71|2226.91|2239.79|2224.99|30
1738505590000|2025-02-02 14:13:10|2241.79|2226.99|2242.65|2227.85|2242.65|2227.85|2241.46|2226.66|15
1738505600000|2025-02-02 14:13:20|2242.7|2227.9|2241.93|2227.13|2243|2228.2|2241.77|2226.97|31
1738505610000|2025-02-02 14:13:30|2241.95|2227.15|2245.86|2231.06|2245.98|2231.18|2241.95|2227.15|29
1738505620000|2025-02-02 14:13:40|2245.87|2231.07|2246.84|2232.04|2247|2232.2|2245.76|2230.96|24
1738505630000|2025-02-02 14:13:50|2246.82|2232.02|2246.9|2232.1|2247.87|2233.07|2246.8|2232|28
1738505640000|2025-02-02 14:14:00|2246.88|2232.08|2245.83|2231.03|2246.9|2232.1|2245.74|2230.94|25
1738505650000|2025-02-02 14:14:10|2245.87|2231.07|2245.14|2230.34|2245.96|2231.16|2245.14|2230.34|16
1738505660000|2025-02-02 14:14:20|2244.87|2230.07|2244.89|2230.09|2245.79|2230.99|2244.75|2229.95|20
1738505670000|2025-02-02 14:14:30|2244.84|2230.04|2246.65|2231.85|2246.65|2231.85|2244.62|2229.82|20
1738505680000|2025-02-02 14:14:40|2247.4|2232.6|2247.65|2232.85|2247.65|2232.85|2247.4|2232.6|2
1738505690000|2025-02-02 14:14:50|2247.93|2233.13|2247.64|2232.84|2247.93|2233.13|2247.57|2232.77|16
1738505700000|2025-02-02 14:15:00|2247.57|2232.77|2246.85|2232.05|2247.92|2233.12|2245.69|2230.89|32
1738505710000|2025-02-02 14:15:10|2246.93|2232.13|2245.85|2231.05|2247.02|2232.22|2245.6|2230.8|25
1738505720000|2025-02-02 14:15:20|2245.77|2230.97|2245.91|2231.11|2245.91|2231.11|2244.72|2229.92|28
1738505730000|2025-02-02 14:15:30|2245.9|2231.1|2245|2230.2|2245.96|2231.16|2245|2230.2|22
1738505740000|2025-02-02 14:15:40|2244.66|2229.86|2245.9|2231.1|2246.85|2232.05|2244.53|2229.73|20
1738505750000|2025-02-02 14:15:50|2245.85|2231.05|2243.74|2228.94|2245.85|2231.05|2243.03|2228.23|26
1738505760000|2025-02-02 14:16:00|2243.52|2228.72|2243.71|2228.91|2243.71|2228.91|2240.96|2226.16|30
1738505770000|2025-02-02 14:16:10|2243.78|2228.98|2247.22|2232.42|2247.22|2232.42|2243.78|2228.98|26
1738505780000|2025-02-02 14:16:20|2246.74|2231.94|2245.98|2231.18|2246.9|2232.1|2245.83|2231.03|27
1738505790000|2025-02-02 14:16:30|2246.1|2231.3|2245.93|2231.13|2246.93|2232.13|2245.42|2230.62|24
1738505800000|2025-02-02 14:16:40|2246.09|2231.29|2247.46|2232.66|2247.77|2232.97|2245.96|2231.16|31
1738505810000|2025-02-02 14:16:50|2247.48|2232.68|2248.55|2233.75|2248.86|2234.06|2247.48|2232.68|29
1738505820000|2025-02-02 14:17:00|2248.66|2233.86|2245.82|2231.02|2248.84|2234.04|2245.46|2230.66|33
1738505830000|2025-02-02 14:17:10|2245.81|2231.01|2247.18|2232.38|2247.61|2232.81|2245.71|2230.91|29
1738505840000|2025-02-02 14:17:20|2247.19|2232.39|2247.92|2233.12|2247.98|2233.18|2246.68|2231.88|30
1738505850000|2025-02-02 14:17:30|2247.98|2233.18|2249.05|2234.25|2249.07|2234.27|2247.98|2233.18|23
1738505860000|2025-02-02 14:17:40|2249.06|2234.26|2249|2234.2|2249.66|2234.86|2248.6|2233.8|27
1738505870000|2025-02-02 14:17:50|2248.98|2234.18|2248.91|2234.11|2249.94|2235.14|2248.77|2233.97|21
1738505880000|2025-02-02 14:18:00|2248.8|2234|2250.65|2235.85|2250.74|2235.94|2248.45|2233.65|33
1738505890000|2025-02-02 14:18:10|2250.6|2235.8|2250.51|2235.71|2250.78|2235.98|2249.9|2235.1|34
1738505900000|2025-02-02 14:18:20|2250.47|2235.67|2247.85|2233.05|2250.47|2235.67|2247.67|2232.87|37
1738505910000|2025-02-02 14:18:30|2247.81|2233.01|2246.29|2231.49|2247.94|2233.14|2245.57|2230.77|24
1738505920000|2025-02-02 14:18:40|2246.14|2231.34|2248.85|2234.05|2248.85|2234.05|2246.14|2231.34|26
1738505930000|2025-02-02 14:18:50|2248.98|2234.18|2249.84|2235.04|2250.05|2235.25|2248.93|2234.13|23
1738505940000|2025-02-02 14:19:00|2249.72|2234.92|2251.31|2236.51|2251.31|2236.51|2249.67|2234.87|25
1738505950000|2025-02-02 14:19:10|2251.28|2236.48|2249.76|2234.96|2251.28|2236.48|2249.67|2234.87|29
1738505960000|2025-02-02 14:19:20|2249.74|2234.94|2247.51|2232.71|2249.74|2234.94|2247.31|2232.51|30
1738505970000|2025-02-02 14:19:30|2247.43|2232.63|2246.74|2231.94|2247.43|2232.63|2245.77|2230.97|28
1738505980000|2025-02-02 14:19:40|2246.67|2231.87|2245.8|2231|2246.9|2232.1|2245.62|2230.82|29
1738505990000|2025-02-02 14:19:50|2245.54|2230.74|2246.16|2231.36|2246.16|2231.36|2244.89|2230.09|20
1738506000000|2025-02-02 14:20:00|2246.13|2231.33|2245.54|2230.74|2247.1|2232.3|2245.28|2230.48|32
1738506010000|2025-02-02 14:20:10|2245.69|2230.89|2247.07|2232.27|2247.07|2232.27|2245.69|2230.89|25
1738506020000|2025-02-02 14:20:20|2247.04|2232.24|2246.71|2231.91|2247.1|2232.3|2246.06|2231.26|21
1738506030000|2025-02-02 14:20:30|2246.73|2231.93|2248.39|2233.59|2248.79|2233.99|2246.73|2231.93|22
1738506040000|2025-02-02 14:20:40|2248.24|2233.44|2246.95|2232.15|2248.24|2233.44|2246.73|2231.93|20
1738506050000|2025-02-02 14:20:50|2247.05|2232.25|2247.68|2232.88|2247.98|2233.18|2246.13|2231.33|29
1738506060000|2025-02-02 14:21:00|2247.67|2232.87|2246.03|2231.23|2247.91|2233.11|2246.03|2231.23|26
1738506070000|2025-02-02 14:21:10|2246.74|2231.94|2245.98|2231.18|2247.01|2232.21|2245.55|2230.75|25
1738506080000|2025-02-02 14:21:20|2245.81|2231.01|2242.65|2227.85|2245.81|2231.01|2242.4|2227.6|15
1738506090000|2025-02-02 14:21:30|2243.15|2228.35|2242.96|2228.16|2243.15|2228.35|2241.65|2226.85|9
1738506100000|2025-02-02 14:21:40|2242.98|2228.18|2242.99|2228.19|2243.3|2228.5|2241.85|2227.05|26
1738506110000|2025-02-02 14:21:50|2242.95|2228.15|2243.93|2229.13|2243.93|2229.13|2242.89|2228.09|26
1738506120000|2025-02-02 14:22:00|2243.95|2229.15|2243.96|2229.16|2246.02|2231.22|2243.81|2229.01|31
1738506130000|2025-02-02 14:22:10|2244|2229.2|2243.1|2228.3|2244.02|2229.22|2242.18|2227.38|29
1738506140000|2025-02-02 14:22:20|2243.09|2228.29|2244.4|2229.6|2244.4|2229.6|2242.76|2227.96|24
1738506150000|2025-02-02 14:22:30|2244.47|2229.67|2245.85|2231.05|2247.11|2232.31|2244.45|2229.65|28
1738506160000|2025-02-02 14:22:40|2245.63|2230.83|2246.11|2231.31|2246.87|2232.07|2245.55|2230.75|18
1738506170000|2025-02-02 14:22:50|2246.13|2231.33|2245.08|2230.28|2246.13|2231.33|2245.04|2230.24|17
1738506180000|2025-02-02 14:23:00|2245.2|2230.4|2246.86|2232.06|2246.91|2232.11|2245.15|2230.35|22
1738506190000|2025-02-02 14:23:10|2246.9|2232.1|2248.89|2234.09|2248.96|2234.16|2246.89|2232.09|27
1738506200000|2025-02-02 14:23:20|2248.86|2234.06|2248.88|2234.08|2248.88|2234.08|2247.98|2233.18|18
1738506210000|2025-02-02 14:23:30|2248.87|2234.07|2249|2234.2|2249.09|2234.29|2248.06|2233.26|18
1738506220000|2025-02-02 14:23:40|2249.03|2234.23|2247.13|2232.33|2249.03|2234.23|2247.13|2232.33|20
1738506230000|2025-02-02 14:23:50|2247.04|2232.24|2247.04|2232.24|2248.02|2233.22|2246.95|2232.15|20
1738506240000|2025-02-02 14:24:00|2246.99|2232.19|2246.03|2231.23|2247.01|2232.21|2245.37|2230.57|29
1738506250000|2025-02-02 14:24:10|2246.07|2231.27|2245.11|2230.31|2246.07|2231.27|2244.73|2229.93|23
1738506260000|2025-02-02 14:24:20|2245.13|2230.33|2243.12|2228.32|2245.13|2230.33|2243.12|2228.32|14
1738506270000|2025-02-02 14:24:30|2243.13|2228.33|2242.65|2227.85|2243.13|2228.33|2242.65|2227.85|13
1738506280000|2025-02-02 14:24:40|2242.9|2228.1|2243.65|2228.85|2243.9|2229.1|2242.9|2228.1|5
1738506290000|2025-02-02 14:24:50|2244.1|2229.3|2243.26|2228.46|2244.1|2229.3|2243.25|2228.45|10
1738506300000|2025-02-02 14:25:00|2243.37|2228.57|2244.06|2229.26|2244.14|2229.34|2243.23|2228.43|22
1738506310000|2025-02-02 14:25:10|2244.08|2229.28|2244.07|2229.27|2244.09|2229.29|2244.07|2229.27|4
1738506320000|2025-02-02 14:25:20|2244.09|2229.29|2245.15|2230.35|2245.15|2230.35|2244.09|2229.29|16
1738506330000|2025-02-02 14:25:30|2245.13|2230.33|2246.15|2231.35|2246.74|2231.94|2244.42|2229.62|22
1738506340000|2025-02-02 14:25:40|2246.11|2231.31|2246.88|2232.08|2246.89|2232.09|2246.08|2231.28|10
1738506350000|2025-02-02 14:25:50|2246.9|2232.1|2246.02|2231.22|2246.9|2232.1|2245.83|2231.03|15
1738506360000|2025-02-02 14:26:00|2246|2231.2|2244.2|2229.4|2246|2231.2|2243.87|2229.07|32
1738506370000|2025-02-02 14:26:10|2244.35|2229.55|2243.76|2228.96|2244.35|2229.55|2243.76|2228.96|15
1738506380000|2025-02-02 14:26:20|2243.85|2229.05|2243.08|2228.28|2245.12|2230.32|2243.08|2228.28|21
1738506390000|2025-02-02 14:26:30|2243.06|2228.26|2246.03|2231.23|2246.11|2231.31|2243.05|2228.25|23
1738506400000|2025-02-02 14:26:40|2246.02|2231.22|2244.88|2230.08|2246.02|2231.22|2244.8|2230|17
1738506410000|2025-02-02 14:26:50|2244.98|2230.18|2243.89|2229.09|2245.01|2230.21|2243.89|2229.09|21
1738506420000|2025-02-02 14:27:00|2243.56|2228.76|2242.18|2227.38|2243.56|2228.76|2242.07|2227.27|20
1738506430000|2025-02-02 14:27:10|2242.14|2227.34|2243.06|2228.26|2243.06|2228.26|2241.07|2226.27|25
1738506440000|2025-02-02 14:27:20|2243.05|2228.25|2242.01|2227.21|2243.05|2228.25|2241.73|2226.93|24
1738506450000|2025-02-02 14:27:30|2242.07|2227.27|2242.99|2228.19|2243.06|2228.26|2242.07|2227.27|21
1738506460000|2025-02-02 14:27:40|2242.58|2227.78|2241.03|2226.23|2242.58|2227.78|2241.02|2226.22|18
1738506470000|2025-02-02 14:27:50|2241.05|2226.25|2241.88|2227.08|2241.88|2227.08|2241|2226.2|15
1738506480000|2025-02-02 14:28:00|2242.02|2227.22|2242.02|2227.22|2242.04|2227.24|2241.72|2226.92|12
1738506490000|2025-02-02 14:28:10|2241.88|2227.08|2242.13|2227.33|2242.16|2227.36|2241.88|2227.08|5
1738506500000|2025-02-02 14:28:20|2242.15|2227.35|2241.77|2226.97|2242.15|2227.35|2241.7|2226.9|11
1738506510000|2025-02-02 14:28:30|2241.7|2226.9|2241.03|2226.23|2242.01|2227.21|2241.03|2226.23|16
1738506520000|2025-02-02 14:28:40|2241.42|2226.62|2243.85|2229.05|2243.85|2229.05|2241.42|2226.62|24
1738506530000|2025-02-02 14:28:50|2243.84|2229.04|2244.86|2230.06|2244.86|2230.06|2243.84|2229.04|11
1738506540000|2025-02-02 14:29:00|2244.85|2230.05|2243.96|2229.16|2244.85|2230.05|2243.04|2228.24|24
1738506550000|2025-02-02 14:29:10|2243.85|2229.05|2245.75|2230.95|2246.08|2231.28|2243.85|2229.05|23
1738506560000|2025-02-02 14:29:20|2245.79|2230.99|2246.14|2231.34|2246.14|2231.34|2245.79|2230.99|8
1738506570000|2025-02-02 14:29:30|2246.16|2231.36|2244.72|2229.92|2246.16|2231.36|2244.72|2229.92|22
1738506580000|2025-02-02 14:29:40|2244.71|2229.91|2246.04|2231.24|2246.06|2231.26|2244.71|2229.91|17
1738506590000|2025-02-02 14:29:50|2246.08|2231.28|2247.38|2232.58|2247.38|2232.58|2246.04|2231.24|15
1738506600000|2025-02-02 14:30:00|2247.74|2232.94|2246.28|2231.48|2247.87|2233.07|2246.14|2231.34|26
1738506610000|2025-02-02 14:30:10|2246.27|2231.47|2244.95|2230.15|2246.27|2231.47|2244.56|2229.76|25
1738506620000|2025-02-02 14:30:20|2244.9|2230.1|2243.05|2228.25|2244.9|2230.1|2242.89|2228.09|25
1738506630000|2025-02-02 14:30:30|2243.04|2228.24|2242.4|2227.6|2243.04|2228.24|2241.43|2226.63|25
1738506640000|2025-02-02 14:30:40|2242.86|2228.06|2241.1|2226.3|2242.86|2228.06|2241.1|2226.3|20
1738506650000|2025-02-02 14:30:50|2241.37|2226.57|2241.03|2226.23|2242.05|2227.25|2240.8|2226|19
1738506660000|2025-02-02 14:31:00|2241.06|2226.26|2242.04|2227.24|2242.04|2227.24|2240.19|2225.39|23
1738506670000|2025-02-02 14:31:10|2242.03|2227.23|2243.05|2228.25|2243.15|2228.35|2241.09|2226.29|28
1738506680000|2025-02-02 14:31:20|2243.06|2228.26|2243.09|2228.29|2243.15|2228.35|2242.88|2228.08|12
1738506690000|2025-02-02 14:31:30|2243.08|2228.28|2243.1|2228.3|2245.29|2230.49|2243.08|2228.28|29
1738506700000|2025-02-02 14:31:40|2243.08|2228.28|2242.02|2227.22|2243.29|2228.49|2241.96|2227.16|23
1738506710000|2025-02-02 14:31:50|2242.9|2228.1|2242.41|2227.61|2243.06|2228.26|2241.96|2227.16|23
1738506720000|2025-02-02 14:32:00|2242.97|2228.17|2243.68|2228.88|2243.68|2228.88|2241.9|2227.1|30
1738506730000|2025-02-02 14:32:10|2243.9|2229.1|2242.08|2227.28|2244.09|2229.29|2241.97|2227.17|28
1738506740000|2025-02-02 14:32:20|2242.04|2227.24|2241.65|2226.85|2242.04|2227.24|2240.4|2225.6|12
1738506750000|2025-02-02 14:32:30|2241.9|2227.1|2241.11|2226.31|2242.15|2227.35|2240.65|2225.85|8
1738506760000|2025-02-02 14:32:40|2241.03|2226.23|2241.53|2226.73|2241.53|2226.73|2240.85|2226.05|9
1738506770000|2025-02-02 14:32:50|2241.52|2226.72|2243.05|2228.25|2243.05|2228.25|2241.52|2226.72|20
1738506780000|2025-02-02 14:33:00|2243.04|2228.24|2242.09|2227.29|2243.04|2228.24|2241.97|2227.17|17
1738506790000|2025-02-02 14:33:10|2242.08|2227.28|2243.01|2228.21|2243.01|2228.21|2241.03|2226.23|21
1738506800000|2025-02-02 14:33:20|2243.02|2228.22|2243.01|2228.21|2244.07|2229.27|2242.81|2228.01|20
1738506810000|2025-02-02 14:33:30|2243.03|2228.23|2242.07|2227.27|2244.09|2229.29|2242.07|2227.27|20
1738506820000|2025-02-02 14:33:40|2242.04|2227.24|2242.05|2227.25|2242.07|2227.27|2241.1|2226.3|19
1738506830000|2025-02-02 14:33:50|2242.07|2227.27|2241.08|2226.28|2242.96|2228.16|2241.01|2226.21|22
1738506840000|2025-02-02 14:34:00|2241.07|2226.27|2241.6|2226.8|2241.73|2226.93|2240.74|2225.94|26
1738506850000|2025-02-02 14:34:10|2242.01|2227.21|2242.08|2227.28|2242.22|2227.42|2242|2227.2|11
1738506860000|2025-02-02 14:34:20|2242.09|2227.29|2243.68|2228.88|2244.1|2229.3|2242.09|2227.29|23
1738506870000|2025-02-02 14:34:30|2243.87|2229.07|2244.63|2229.83|2245.11|2230.31|2243.77|2228.97|18
1738506880000|2025-02-02 14:34:40|2244.71|2229.91|2242.86|2228.06|2244.71|2229.91|2242.86|2228.06|15
1738506890000|2025-02-02 14:34:50|2242.87|2228.07|2242.93|2228.13|2243.2|2228.4|2242.71|2227.91|17
1738506900000|2025-02-02 14:35:00|2242.88|2228.08|2244.88|2230.08|2244.89|2230.09|2242.79|2227.99|16
1738506910000|2025-02-02 14:35:10|2244.9|2230.1|2244.92|2230.12|2245.32|2230.52|2244.9|2230.1|14
1738506920000|2025-02-02 14:35:20|2245.21|2230.41|2242.78|2227.98|2245.9|2231.1|2242.78|2227.98|27
1738506930000|2025-02-02 14:35:30|2242.09|2227.29|2240.61|2225.81|2242.09|2227.29|2240.21|2225.41|20
1738506940000|2025-02-02 14:35:40|2241.14|2226.34|2240.65|2225.85|2241.14|2226.34|2240.15|2225.35|7
1738506950000|2025-02-02 14:35:50|2240.9|2226.1|2242.22|2227.42|2242.22|2227.42|2240.65|2225.85|12
1738506960000|2025-02-02 14:36:00|2242.28|2227.48|2240.91|2226.11|2243.34|2228.54|2240.77|2225.97|31
1738506970000|2025-02-02 14:36:10|2241|2226.2|2244.11|2229.31|2244.43|2229.63|2241|2226.2|28
1738506980000|2025-02-02 14:36:20|2244.65|2229.85|2245.63|2230.83|2245.63|2230.83|2244.65|2229.85|8
1738506990000|2025-02-02 14:36:30|2247.02|2232.22|2246.05|2231.25|2247.09|2232.29|2245.8|2231|16
1738507000000|2025-02-02 14:36:40|2246.09|2231.29|2245.54|2230.74|2246.16|2231.36|2245.31|2230.51|11
1738507010000|2025-02-02 14:36:50|2245.89|2231.09|2248.13|2233.33|2248.13|2233.33|2245.89|2231.09|21
1738507020000|2025-02-02 14:37:00|2247.7|2232.9|2247.11|2232.31|2247.7|2232.9|2246.96|2232.16|18
1738507030000|2025-02-02 14:37:10|2246.97|2232.17|2245.15|2230.35|2246.97|2232.17|2245.15|2230.35|22
1738507040000|2025-02-02 14:37:20|2245.16|2230.36|2246.95|2232.15|2247.05|2232.25|2245.16|2230.36|14
1738507050000|2025-02-02 14:37:30|2247.01|2232.21|2247.2|2232.4|2247.56|2232.76|2247.01|2232.21|21
1738507060000|2025-02-02 14:37:40|2247.14|2232.34|2244.08|2229.28|2247.14|2232.34|2244.04|2229.24|24
1738507070000|2025-02-02 14:37:50|2244.11|2229.31|2244.09|2229.29|2245.04|2230.24|2244.04|2229.24|13
1738507080000|2025-02-02 14:38:00|2244.02|2229.22|2245.12|2230.32|2245.13|2230.33|2243.12|2228.32|26
1738507090000|2025-02-02 14:38:10|2245.05|2230.25|2243.96|2229.16|2245.05|2230.25|2243.81|2229.01|18
1738507100000|2025-02-02 14:38:20|2243.94|2229.14|2242.06|2227.26|2243.94|2229.14|2242.06|2227.26|15
1738507110000|2025-02-02 14:38:30|2242.05|2227.25|2244|2229.2|2244.04|2229.24|2242.05|2227.25|15
1738507120000|2025-02-02 14:38:40|2243.78|2228.98|2241.81|2227.01|2243.78|2228.98|2241.81|2227.01|22
1738507130000|2025-02-02 14:38:50|2241.15|2226.35|2240.65|2225.85|2241.15|2226.35|2239.9|2225.1|23
1738507140000|2025-02-02 14:39:00|2240.9|2226.1|2241.65|2226.85|2241.65|2226.85|2240.65|2225.85|9
1738507150000|2025-02-02 14:39:10|2242.15|2227.35|2241.56|2226.76|2242.65|2227.85|2241.48|2226.68|8
1738507160000|2025-02-02 14:39:20|2241.54|2226.74|2239.87|2225.07|2241.54|2226.74|2239.87|2225.07|25
1738507170000|2025-02-02 14:39:30|2239.12|2224.32|2236.96|2222.16|2239.15|2224.35|2236.96|2222.16|24
1738507180000|2025-02-02 14:39:40|2236.85|2222.05|2236.27|2221.47|2237.05|2222.25|2236.13|2221.33|24
1738507190000|2025-02-02 14:39:50|2236.32|2221.52|2236.1|2221.3|2236.32|2221.52|2236.02|2221.22|21
1738507200000|2025-02-02 14:40:00|2236.09|2221.29|2236.27|2221.47|2236.28|2221.48|2236|2221.2|19
1738507210000|2025-02-02 14:40:10|2236.75|2221.95|2235.87|2221.07|2236.95|2222.15|2235.79|2220.99|24
1738507220000|2025-02-02 14:40:20|2235.85|2221.05|2237.91|2223.11|2237.91|2223.11|2235.7|2220.9|25
1738507230000|2025-02-02 14:40:30|2237.93|2223.13|2238.68|2223.88|2240.1|2225.3|2237.93|2223.13|31
1738507240000|2025-02-02 14:40:40|2238.27|2223.47|2239.03|2224.23|2239.03|2224.23|2238.15|2223.35|19
1738507250000|2025-02-02 14:40:50|2239.26|2224.46|2238.97|2224.17|2239.63|2224.83|2238.96|2224.16|18
1738507260000|2025-02-02 14:41:00|2239.05|2224.25|2240.02|2225.22|2240.14|2225.34|2238.94|2224.14|19
1738507270000|2025-02-02 14:41:10|2239.96|2225.16|2237.91|2223.11|2239.96|2225.16|2237.89|2223.09|25
1738507280000|2025-02-02 14:41:20|2237.9|2223.1|2237.07|2222.27|2239.05|2224.25|2237.05|2222.25|22
1738507290000|2025-02-02 14:41:30|2237.06|2222.26|2236.07|2221.27|2237.1|2222.3|2235.81|2221.01|22
1738507300000|2025-02-02 14:41:40|2236.15|2221.35|2237.35|2222.55|2237.35|2222.55|2236.14|2221.34|23
1738507310000|2025-02-02 14:41:50|2237.59|2222.79|2238.08|2223.28|2238.08|2223.28|2236.95|2222.15|20
1738507320000|2025-02-02 14:42:00|2238.29|2223.49|2240.32|2225.52|2240.32|2225.52|2238.29|2223.49|22
1738507330000|2025-02-02 14:42:10|2241.17|2226.37|2240.65|2225.85|2241.17|2226.37|2240.65|2225.85|12
1738507340000|2025-02-02 14:42:20|2241.05|2226.25|2241.05|2226.25|2241.05|2226.25|2241.05|2226.25|1
1738507350000|2025-02-02 14:42:30|2241.04|2226.24|2240.02|2225.22|2241.05|2226.25|2239.85|2225.05|15
1738507360000|2025-02-02 14:42:40|2240|2225.2|2240.98|2226.18|2241.02|2226.22|2240|2225.2|11
1738507370000|2025-02-02 14:42:50|2240.63|2225.83|2239.3|2224.5|2240.63|2225.83|2239.3|2224.5|15
1738507380000|2025-02-02 14:43:00|2239.43|2224.63|2240.65|2225.85|2240.65|2225.85|2238.03|2223.23|24
1738507390000|2025-02-02 14:43:10|2240.64|2225.84|2239.95|2225.15|2240.64|2225.84|2239.69|2224.89|20
1738507400000|2025-02-02 14:43:20|2239.84|2225.04|2236.8|2222|2239.95|2225.15|2236.5|2221.7|22
1738507410000|2025-02-02 14:43:30|2236.86|2222.06|2236.98|2222.18|2236.98|2222.18|2236.84|2222.04|7
1738507420000|2025-02-02 14:43:40|2236.71|2221.91|2236.85|2222.05|2236.86|2222.06|2236.71|2221.91|5
1738507430000|2025-02-02 14:43:50|2236.84|2222.04|2236.99|2222.19|2237|2222.2|2235.81|2221.01|15
1738507440000|2025-02-02 14:44:00|2236.97|2222.17|2236.88|2222.08|2237.14|2222.34|2236.57|2221.77|22
1738507450000|2025-02-02 14:44:10|2236.98|2222.18|2236.02|2221.22|2236.98|2222.18|2235.69|2220.89|16
1738507460000|2025-02-02 14:44:20|2236.03|2221.23|2235.94|2221.14|2236.04|2221.24|2235.93|2221.13|14
1738507470000|2025-02-02 14:44:30|2236.01|2221.21|2235.13|2220.33|2236.01|2221.21|2235.12|2220.32|4
1738507480000|2025-02-02 14:44:40|2235.37|2220.57|2235.11|2220.31|2236.12|2221.32|2235.11|2220.31|12
1738507490000|2025-02-02 14:44:50|2235.12|2220.32|2235.1|2220.3|2235.15|2220.35|2235.09|2220.29|9
1738507500000|2025-02-02 14:45:00|2235.52|2220.72|2237.06|2222.26|2237.14|2222.34|2235.52|2220.72|21
1738507510000|2025-02-02 14:45:10|2237.05|2222.25|2236.07|2221.27|2238.11|2223.31|2236.07|2221.27|29
1738507520000|2025-02-02 14:45:20|2236|2221.2|2235.76|2220.96|2236.05|2221.25|2235.38|2220.58|23
1738507530000|2025-02-02 14:45:30|2234.9|2220.1|2233.4|2218.6|2234.9|2220.1|2233.4|2218.6|5
1738507540000|2025-02-02 14:45:40|2232.65|2217.85|2232.24|2217.44|2233.03|2218.23|2232.17|2217.37|6
1738507550000|2025-02-02 14:45:50|2232.27|2217.47|2231.13|2216.33|2232.27|2217.47|2231.13|2216.33|13
1738507560000|2025-02-02 14:46:00|2231.15|2216.35|2232.09|2217.29|2232.22|2217.42|2231.07|2216.27|26
1738507570000|2025-02-02 14:46:10|2232.08|2217.28|2232.16|2217.36|2232.32|2217.52|2232.07|2217.27|14
1738507580000|2025-02-02 14:46:20|2232.15|2217.35|2231.08|2216.28|2232.69|2217.89|2231.07|2216.27|25
1738507590000|2025-02-02 14:46:30|2230.76|2215.96|2230.2|2215.4|2231.08|2216.28|2230.17|2215.37|27
1738507600000|2025-02-02 14:46:40|2230.22|2215.42|2228.76|2213.96|2230.22|2215.42|2228.76|2213.96|18
1738507610000|2025-02-02 14:46:50|2228.89|2214.09|2228.3|2213.5|2229.18|2214.38|2227.75|2212.95|29
1738507620000|2025-02-02 14:47:00|2228.63|2213.83|2229.07|2214.27|2229.41|2214.61|2228.62|2213.82|22
1738507630000|2025-02-02 14:47:10|2229.22|2214.42|2232.82|2218.02|2233|2218.2|2229.22|2214.42|27
1738507640000|2025-02-02 14:47:20|2232.81|2218.01|2232.22|2217.42|2233.2|2218.4|2232.08|2217.28|18
1738507650000|2025-02-02 14:47:30|2232.23|2217.43|2235.11|2220.31|2235.7|2220.9|2232.23|2217.43|21
1738507660000|2025-02-02 14:47:40|2235.13|2220.33|2235.18|2220.38|2235.18|2220.38|2235|2220.2|11
1738507670000|2025-02-02 14:47:50|2235.16|2220.36|2237.04|2222.24|2237.04|2222.24|2235.16|2220.36|23
1738507680000|2025-02-02 14:48:00|2237.03|2222.23|2237.13|2222.33|2238.17|2223.37|2236.67|2221.87|28
1738507690000|2025-02-02 14:48:10|2237.12|2222.32|2236.15|2221.35|2238.06|2223.26|2236.15|2221.35|19
1738507700000|2025-02-02 14:48:20|2236.01|2221.21|2235.41|2220.61|2236.07|2221.27|2235.1|2220.3|27
1738507710000|2025-02-02 14:48:30|2235.42|2220.62|2234.14|2219.34|2236.11|2221.31|2234.13|2219.33|16
1738507720000|2025-02-02 14:48:40|2234.1|2219.3|2232.65|2217.85|2234.1|2219.3|2232.65|2217.85|20
1738507730000|2025-02-02 14:48:50|2233.15|2218.35|2234.06|2219.26|2234.06|2219.26|2232.65|2217.85|11
1738507740000|2025-02-02 14:49:00|2234.11|2219.31|2236.08|2221.28|2236.12|2221.32|2234.11|2219.31|23
1738507750000|2025-02-02 14:49:10|2236.07|2221.27|2234.22|2219.42|2236.07|2221.27|2234.17|2219.37|22
1738507760000|2025-02-02 14:49:20|2234.62|2219.82|2234.16|2219.36|2235.02|2220.22|2234.12|2219.32|9
1738507770000|2025-02-02 14:49:30|2234.17|2219.37|2234.31|2219.51|2235.23|2220.43|2234.17|2219.37|18
1738507780000|2025-02-02 14:49:40|2234.1|2219.3|2236.2|2221.4|2236.22|2221.42|2234.1|2219.3|13
1738507790000|2025-02-02 14:49:50|2236.19|2221.39|2236.12|2221.32|2236.22|2221.42|2235.98|2221.18|15
1738507800000|2025-02-02 14:50:00|2236.13|2221.33|2235.12|2220.32|2236.13|2221.33|2235.1|2220.3|25
1738507810000|2025-02-02 14:50:10|2235.11|2220.31|2234.11|2219.31|2235.16|2220.36|2234.11|2219.31|27
1738507820000|2025-02-02 14:50:20|2234.13|2219.33|2235.07|2220.27|2235.07|2220.27|2234.01|2219.21|21
1738507830000|2025-02-02 14:50:30|2235.17|2220.37|2234.15|2219.35|2235.21|2220.41|2234.11|2219.31|18
1738507840000|2025-02-02 14:50:40|2234.1|2219.3|2233.22|2218.42|2234.16|2219.36|2233.22|2218.42|14
1738507850000|2025-02-02 14:50:50|2232.92|2218.12|2230.17|2215.37|2232.92|2218.12|2230.17|2215.37|26
1738507860000|2025-02-02 14:51:00|2230.13|2215.33|2232.18|2217.38|2232.99|2218.19|2230.13|2215.33|24
1738507870000|2025-02-02 14:51:10|2232.12|2217.32|2231.1|2216.3|2232.12|2217.32|2230.82|2216.02|18
1738507880000|2025-02-02 14:51:20|2231.17|2216.37|2231.15|2216.35|2231.83|2217.03|2231.06|2216.26|12
1738507890000|2025-02-02 14:51:30|2231.13|2216.33|2231.44|2216.64|2231.44|2216.64|2231.06|2216.26|12
1738507900000|2025-02-02 14:51:40|2231.72|2216.92|2233.2|2218.4|2233.2|2218.4|2231.72|2216.92|15
1738507910000|2025-02-02 14:51:50|2233.19|2218.39|2233.23|2218.43|2233.25|2218.45|2233.14|2218.34|7
1738507920000|2025-02-02 14:52:00|2233.22|2218.42|2231.4|2216.6|2233.25|2218.45|2231.15|2216.35|17
1738507930000|2025-02-02 14:52:10|2231.15|2216.35|2231.11|2216.31|2231.15|2216.35|2230.15|2215.35|6
1738507940000|2025-02-02 14:52:20|2231.17|2216.37|2232.15|2217.35|2232.2|2217.4|2230.9|2216.1|19
1738507950000|2025-02-02 14:52:30|2232.11|2217.31|2231.12|2216.32|2232.11|2217.31|2231.12|2216.32|10
1738507960000|2025-02-02 14:52:40|2231.47|2216.67|2233.21|2218.41|2233.54|2218.74|2231.47|2216.67|19
1738507970000|2025-02-02 14:52:50|2233.22|2218.42|2232.81|2218.01|2233.25|2218.45|2232.8|2218|11
1738507980000|2025-02-02 14:53:00|2232.87|2218.07|2234.08|2219.28|2234.08|2219.28|2232.87|2218.07|9
1738507990000|2025-02-02 14:53:10|2234.07|2219.27|2233.26|2218.46|2234.14|2219.34|2233.26|2218.46|11
1738508000000|2025-02-02 14:53:20|2233.21|2218.41|2234.17|2219.37|2234.17|2219.37|2233.06|2218.26|16
1738508010000|2025-02-02 14:53:30|2234.16|2219.36|2233.89|2219.09|2234.41|2219.61|2233.73|2218.93|17
1738508020000|2025-02-02 14:53:40|2233.88|2219.08|2234.2|2219.4|2234.2|2219.4|2233.72|2218.92|9
1738508030000|2025-02-02 14:53:50|2234.17|2219.37|2233.88|2219.08|2234.17|2219.37|2233.16|2218.36|12
1738508040000|2025-02-02 14:54:00|2233.87|2219.07|2233.8|2219|2234.2|2219.4|2233.8|2219|11
1738508050000|2025-02-02 14:54:10|2233.81|2219.01|2234.73|2219.93|2234.73|2219.93|2233.15|2218.35|17
1738508060000|2025-02-02 14:54:20|2234.77|2219.97|2233.84|2219.04|2234.77|2219.97|2233.84|2219.04|12
1738508070000|2025-02-02 14:54:30|2233.9|2219.1|2233.9|2219.1|2233.9|2219.1|2233.9|2219.1|1
1738508080000|2025-02-02 14:54:40|2233.89|2219.09|2234.14|2219.34|2234.17|2219.37|2233.11|2218.31|10
1738508090000|2025-02-02 14:54:50|2234.11|2219.31|2233.09|2218.29|2234.11|2219.31|2233.09|2218.29|7
1738508100000|2025-02-02 14:55:00|2233.08|2218.28|2232.13|2217.33|2234.15|2219.35|2232.13|2217.33|18
1738508110000|2025-02-02 14:55:10|2232.11|2217.31|2232.08|2217.28|2232.13|2217.33|2232.06|2217.26|6
1738508120000|2025-02-02 14:55:20|2232.11|2217.31|2232.65|2217.85|2232.65|2217.85|2231.65|2216.85|9
1738508130000|2025-02-02 14:55:30|2232.4|2217.6|2232.17|2217.37|2232.4|2217.6|2231.65|2216.85|8
1738508140000|2025-02-02 14:55:40|2232.13|2217.33|2232.05|2217.25|2232.18|2217.38|2231.99|2217.19|11
1738508150000|2025-02-02 14:55:50|2231.89|2217.09|2231.86|2217.06|2231.89|2217.09|2231.86|2217.06|5
1738508160000|2025-02-02 14:56:00|2231.88|2217.08|2233.13|2218.33|2233.13|2218.33|2231.88|2217.08|14
1738508170000|2025-02-02 14:56:10|2232.79|2217.99|2232.54|2217.74|2232.79|2217.99|2232.06|2217.26|10
1738508180000|2025-02-02 14:56:20|2232.7|2217.9|2233.09|2218.29|2233.1|2218.3|2232.7|2217.9|11
1738508190000|2025-02-02 14:56:30|2233.1|2218.3|2232.07|2217.27|2233.11|2218.31|2232.07|2217.27|12
1738508200000|2025-02-02 14:56:40|2231.9|2217.1|2232.06|2217.26|2232.15|2217.35|2231.17|2216.37|21
1738508210000|2025-02-02 14:56:50|2232.05|2217.25|2231.07|2216.27|2232.05|2217.25|2230.77|2215.97|13
1738508220000|2025-02-02 14:57:00|2231.27|2216.47|2232.02|2217.22|2232.5|2217.7|2231.2|2216.4|19
1738508230000|2025-02-02 14:57:10|2232.01|2217.21|2231.13|2216.33|2232.01|2217.21|2230.17|2215.37|23
1738508240000|2025-02-02 14:57:20|2231.14|2216.34|2231.87|2217.07|2232.14|2217.34|2231.08|2216.28|22
1738508250000|2025-02-02 14:57:30|2231.89|2217.09|2231.11|2216.31|2232.06|2217.26|2230.9|2216.1|10
1738508260000|2025-02-02 14:57:40|2231.13|2216.33|2231.08|2216.28|2231.13|2216.33|2230.87|2216.07|13
1738508270000|2025-02-02 14:57:50|2230.99|2216.19|2230.12|2215.32|2231.12|2216.32|2230.12|2215.32|10
1738508280000|2025-02-02 14:58:00|2230.13|2215.33|2229.14|2214.34|2230.17|2215.37|2229.14|2214.34|26
1738508290000|2025-02-02 14:58:10|2229.3|2214.5|2231.4|2216.6|2231.4|2216.6|2229.14|2214.34|15
1738508300000|2025-02-02 14:58:20|2231.42|2216.62|2232.18|2217.38|2232.92|2218.12|2231.23|2216.43|16
1738508310000|2025-02-02 14:58:30|2232.2|2217.4|2232.98|2218.18|2233.06|2218.26|2232.15|2217.35|12
1738508320000|2025-02-02 14:58:40|2232.97|2218.17|2231.65|2216.85|2232.97|2218.17|2231.65|2216.85|7
1738508330000|2025-02-02 14:58:50|2231.9|2217.1|2231.65|2216.85|2231.9|2217.1|2231.65|2216.85|2
1738508340000|2025-02-02 14:59:00|2232.21|2217.41|2232.19|2217.39|2232.22|2217.42|2232.19|2217.39|4
1738508350000|2025-02-02 14:59:10|2232.2|2217.4|2231.11|2216.31|2232.2|2217.4|2231.11|2216.31|11
1738508360000|2025-02-02 14:59:20|2231.05|2216.25|2230.93|2216.13|2231.06|2216.26|2230.18|2215.38|17
1738508370000|2025-02-02 14:59:30|2230.38|2215.58|2230.23|2215.43|2231.05|2216.25|2230.12|2215.32|14
1738508380000|2025-02-02 14:59:40|2230.22|2215.42|2229.08|2214.28|2230.22|2215.42|2229.08|2214.28|11
1738508390000|2025-02-02 14:59:50|2228.98|2214.18|2228.66|2213.86|2229.05|2214.25|2228.37|2213.57|16
1738508400000|2025-02-02 15:00:00|2229.06|2214.26|2226.72|2211.92|2229.06|2214.26|2226.71|2211.91|26
1738508410000|2025-02-02 15:00:10|2226.71|2211.91|2225.14|2210.34|2226.73|2211.93|2224.62|2209.82|30
1738508420000|2025-02-02 15:00:20|2225.11|2210.31|2223.63|2208.83|2225.11|2210.31|2223.19|2208.39|24
1738508430000|2025-02-02 15:00:30|2223.64|2208.84|2222.53|2207.73|2223.64|2208.84|2222.51|2207.71|22
1738508440000|2025-02-02 15:00:40|2222.5|2207.7|2222.51|2207.71|2222.64|2207.84|2222.45|2207.65|21
1738508450000|2025-02-02 15:00:50|2222.53|2207.73|2222.56|2207.76|2222.56|2207.76|2222.32|2207.52|14
1738508460000|2025-02-02 15:01:00|2222.54|2207.74|2220.66|2205.86|2222.54|2207.74|2220.45|2205.65|25
1738508470000|2025-02-02 15:01:10|2220.65|2205.85|2221.15|2206.35|2221.26|2206.46|2220.29|2205.49|21
1738508480000|2025-02-02 15:01:20|2221.14|2206.34|2220.67|2205.87|2221.58|2206.78|2220.67|2205.87|18
1738508490000|2025-02-02 15:01:30|2220.66|2205.86|2220.45|2205.65|2220.66|2205.86|2220.45|2205.65|12
1738508500000|2025-02-02 15:01:40|2220.43|2205.63|2220.42|2205.62|2220.43|2205.63|2220.42|2205.62|2
1738508510000|2025-02-02 15:01:50|2220.43|2205.63|2221.19|2206.39|2222.34|2207.54|2220.43|2205.63|20
1738508520000|2025-02-02 15:02:00|2220.93|2206.13|2219.27|2204.47|2220.93|2206.13|2219.27|2204.47|20
1738508530000|2025-02-02 15:02:10|2219.29|2204.49|2220.13|2205.33|2220.16|2205.36|2219.25|2204.45|16
1738508540000|2025-02-02 15:02:20|2219.94|2205.14|2219.59|2204.79|2220|2205.2|2219.32|2204.52|13
1738508550000|2025-02-02 15:02:30|2219.44|2204.64|2219.45|2204.65|2219.63|2204.83|2219.37|2204.57|13
1738508560000|2025-02-02 15:02:40|2219.63|2204.83|2220.59|2205.79|2220.59|2205.79|2219.47|2204.67|14
1738508570000|2025-02-02 15:02:50|2220.57|2205.77|2220.26|2205.46|2221.57|2206.77|2220.26|2205.46|18
1738508580000|2025-02-02 15:03:00|2220.2|2205.4|2220.15|2205.35|2220.2|2205.4|2219.92|2205.12|8
1738508590000|2025-02-02 15:03:10|2220.16|2205.36|2220.19|2205.39|2220.57|2205.77|2220.16|2205.36|10
1738508600000|2025-02-02 15:03:20|2219.77|2204.97|2216.92|2202.12|2219.77|2204.97|2216.92|2202.12|22
1738508610000|2025-02-02 15:03:30|2217.12|2202.32|2216.37|2201.57|2217.12|2202.32|2216.37|2201.57|12
1738508620000|2025-02-02 15:03:40|2216.38|2201.58|2216.39|2201.59|2217.12|2202.32|2216.27|2201.47|22
1738508630000|2025-02-02 15:03:50|2216.37|2201.57|2215.14|2200.34|2216.37|2201.57|2214.44|2199.64|22
1738508640000|2025-02-02 15:04:00|2215.1|2200.3|2213.71|2198.91|2215.19|2200.39|2213.71|2198.91|30
1738508650000|2025-02-02 15:04:10|2213.69|2198.89|2212.4|2197.6|2213.74|2198.94|2212.25|2197.45|27
1738508660000|2025-02-02 15:04:20|2212.39|2197.59|2211.07|2196.27|2212.39|2197.59|2211.07|2196.27|20
1738508670000|2025-02-02 15:04:30|2211.06|2196.26|2211.18|2196.38|2211.18|2196.38|2210.35|2195.55|26
1738508680000|2025-02-02 15:04:40|2211.3|2196.5|2211.13|2196.33|2212.11|2197.31|2211.08|2196.28|24
1738508690000|2025-02-02 15:04:50|2211.12|2196.32|2212.15|2197.35|2212.42|2197.62|2211.12|2196.32|28
1738508700000|2025-02-02 15:05:00|2212.17|2197.37|2210.9|2196.1|2212.27|2197.47|2210.65|2195.85|17
1738508710000|2025-02-02 15:05:10|2211.15|2196.35|2212.46|2197.66|2212.65|2197.85|2211.15|2196.35|11
1738508720000|2025-02-02 15:05:20|2212.45|2197.65|2214.33|2199.53|2214.33|2199.53|2212.29|2197.49|28
1738508730000|2025-02-02 15:05:30|2214.26|2199.46|2212.22|2197.42|2214.42|2199.62|2212.22|2197.42|35
1738508740000|2025-02-02 15:05:40|2212.2|2197.4|2212.16|2197.36|2212.27|2197.47|2211.26|2196.46|22
1738508750000|2025-02-02 15:05:50|2212.18|2197.38|2217.19|2202.39|2217.37|2202.57|2212.18|2197.38|35
1738508760000|2025-02-02 15:06:00|2217.2|2202.4|2215.11|2200.31|2218.2|2203.4|2214.86|2200.06|35
1738508770000|2025-02-02 15:06:10|2215.08|2200.28|2212.14|2197.34|2215.08|2200.28|2212.11|2197.31|31
1738508780000|2025-02-02 15:06:20|2212.2|2197.4|2211.25|2196.45|2212.27|2197.47|2211.08|2196.28|26
1738508790000|2025-02-02 15:06:30|2211.31|2196.51|2212.44|2197.64|2212.94|2198.14|2211.27|2196.47|29
1738508800000|2025-02-02 15:06:40|2212.43|2197.63|2211.15|2196.35|2212.43|2197.63|2210.43|2195.63|27
1738508810000|2025-02-02 15:06:50|2211.14|2196.34|2210.3|2195.5|2211.17|2196.37|2210.27|2195.47|27
1738508820000|2025-02-02 15:07:00|2210.32|2195.52|2213.22|2198.42|2213.23|2198.43|2210.32|2195.52|25
1738508830000|2025-02-02 15:07:10|2213.2|2198.4|2214.23|2199.43|2214.44|2199.64|2213.2|2198.4|35
1738508840000|2025-02-02 15:07:20|2214.25|2199.45|2214.16|2199.36|2215.43|2200.63|2214.16|2199.36|30
1738508850000|2025-02-02 15:07:30|2213.91|2199.11|2216.16|2201.36|2216.16|2201.36|2213.91|2199.11|30
1738508860000|2025-02-02 15:07:40|2216.25|2201.45|2219.3|2204.5|2219.3|2204.5|2216.25|2201.45|25
1738508870000|2025-02-02 15:07:50|2219.46|2204.66|2219.35|2204.55|2219.46|2204.66|2219.32|2204.52|8
1738508880000|2025-02-02 15:08:00|2219.3|2204.5|2219.46|2204.66|2220.32|2205.52|2219.27|2204.47|18
1738508890000|2025-02-02 15:08:10|2219.72|2204.92|2220.3|2205.5|2220.47|2205.67|2219.33|2204.53|18
1738508900000|2025-02-02 15:08:20|2219.97|2205.17|2219.15|2204.35|2219.97|2205.17|2217.65|2202.85|12
1738508910000|2025-02-02 15:08:30|2219.65|2204.85|2219.35|2204.55|2220.65|2205.85|2218.65|2203.85|10
1738508920000|2025-02-02 15:08:40|2219.36|2204.56|2221.24|2206.44|2221.24|2206.44|2219.36|2204.56|17
1738508930000|2025-02-02 15:08:50|2221.22|2206.42|2222.3|2207.5|2222.77|2207.97|2221.22|2206.42|21
1738508940000|2025-02-02 15:09:00|2221.88|2207.08|2221.32|2206.52|2222.35|2207.55|2220.96|2206.16|23
1738508950000|2025-02-02 15:09:10|2221.3|2206.5|2219.76|2204.96|2221.5|2206.7|2219.76|2204.96|22
1738508960000|2025-02-02 15:09:20|2219.71|2204.91|2218.42|2203.62|2219.73|2204.93|2218.42|2203.62|15
1738508970000|2025-02-02 15:09:30|2218.27|2203.47|2219.23|2204.43|2219.3|2204.5|2218.27|2203.47|22
1738508980000|2025-02-02 15:09:40|2219.22|2204.42|2217.44|2202.64|2219.25|2204.45|2217.43|2202.63|13
1738508990000|2025-02-02 15:09:50|2217.67|2202.87|2217.41|2202.61|2217.75|2202.95|2217.4|2202.6|14
1738509000000|2025-02-02 15:10:00|2217.4|2202.6|2216.22|2201.42|2217.4|2202.6|2215.95|2201.15|25
1738509010000|2025-02-02 15:10:10|2216.2|2201.4|2216.2|2201.4|2216.32|2201.52|2215.24|2200.44|16
1738509020000|2025-02-02 15:10:20|2216.21|2201.41|2214.38|2199.58|2216.21|2201.41|2214.37|2199.57|13
1738509030000|2025-02-02 15:10:30|2214.34|2199.54|2213.36|2198.56|2214.39|2199.59|2213.36|2198.56|12
1738509040000|2025-02-02 15:10:40|2213.37|2198.57|2213.45|2198.65|2214.29|2199.49|2213.34|2198.54|18
1738509050000|2025-02-02 15:10:50|2213.39|2198.59|2213.17|2198.37|2213.39|2198.59|2212.42|2197.62|19
1738509060000|2025-02-02 15:11:00|2213.37|2198.57|2214.3|2199.5|2214.7|2199.9|2213.37|2198.57|21
1738509070000|2025-02-02 15:11:10|2214.28|2199.48|2215.21|2200.41|2215.21|2200.41|2214.26|2199.46|15
1738509080000|2025-02-02 15:11:20|2215.2|2200.4|2217.23|2202.43|2217.26|2202.46|2214.46|2199.66|30
1738509090000|2025-02-02 15:11:30|2217.21|2202.41|2215.65|2200.85|2217.21|2202.41|2215.65|2200.85|14
1738509100000|2025-02-02 15:11:40|2216.15|2201.35|2217.25|2202.45|2217.25|2202.45|2216.15|2201.35|3
1738509110000|2025-02-02 15:11:50|2217.24|2202.44|2217.23|2202.43|2217.28|2202.48|2217.05|2202.25|13
1738509120000|2025-02-02 15:12:00|2217.65|2202.85|2216.17|2201.37|2217.69|2202.89|2216.17|2201.37|18
1738509130000|2025-02-02 15:12:10|2216.16|2201.36|2218.23|2203.43|2218.31|2203.51|2216.16|2201.36|16
1738509140000|2025-02-02 15:12:20|2218.25|2203.45|2218.25|2203.45|2218.36|2203.56|2218.24|2203.44|10
1738509150000|2025-02-02 15:12:30|2218.28|2203.48|2219.21|2204.41|2219.96|2205.16|2218.28|2203.48|17
1738509160000|2025-02-02 15:12:40|2219.19|2204.39|2219.34|2204.54|2219.34|2204.54|2218.85|2204.05|16
1738509170000|2025-02-02 15:12:50|2219.36|2204.56|2219.2|2204.4|2220.26|2205.46|2219.2|2204.4|18
1738509180000|2025-02-02 15:13:00|2219.22|2204.42|2220.22|2205.42|2220.22|2205.42|2219.2|2204.4|14
1738509190000|2025-02-02 15:13:10|2219.41|2204.61|2219.23|2204.43|2219.46|2204.66|2218.5|2203.7|25
1738509200000|2025-02-02 15:13:20|2219.25|2204.45|2219.2|2204.4|2219.25|2204.45|2218.39|2203.59|17
1738509210000|2025-02-02 15:13:30|2219.17|2204.37|2220.25|2205.45|2220.26|2205.46|2219.17|2204.37|21
1738509220000|2025-02-02 15:13:40|2220.49|2205.69|2220.36|2205.56|2220.62|2205.82|2219.39|2204.59|25
1738509230000|2025-02-02 15:13:50|2220.38|2205.58|2220.7|2205.9|2220.75|2205.95|2220.3|2205.5|12
1738509240000|2025-02-02 15:14:00|2220.69|2205.89|2220.36|2205.56|2220.69|2205.89|2220.22|2205.42|12
1738509250000|2025-02-02 15:14:10|2220.32|2205.52|2219.34|2204.54|2220.32|2205.52|2219.34|2204.54|11
1738509260000|2025-02-02 15:14:20|2219.33|2204.53|2219.25|2204.45|2219.64|2204.84|2219.2|2204.4|20
1738509270000|2025-02-02 15:14:30|2218.85|2204.05|2218.78|2203.98|2218.85|2204.05|2218.42|2203.62|9
1738509280000|2025-02-02 15:14:40|2218.77|2203.97|2216.22|2201.42|2218.77|2203.97|2216.22|2201.42|21
1738509290000|2025-02-02 15:14:50|2216.23|2201.43|2218.23|2203.43|2218.23|2203.43|2216.23|2201.43|18
1738509300000|2025-02-02 15:15:00|2218.22|2203.42|2216.65|2201.85|2218.23|2203.43|2216.65|2201.85|20
1738509310000|2025-02-02 15:15:10|2216.9|2202.1|2215.95|2201.15|2216.9|2202.1|2215.4|2200.6|10
1738509320000|2025-02-02 15:15:20|2216.2|2201.4|2215.44|2200.64|2216.33|2201.53|2215.43|2200.63|13
1738509330000|2025-02-02 15:15:30|2215.42|2200.62|2213.25|2198.45|2215.42|2200.62|2213.25|2198.45|22
1738509340000|2025-02-02 15:15:40|2213.27|2198.47|2213.24|2198.44|2213.62|2198.82|2212.3|2197.5|22
1738509350000|2025-02-02 15:15:50|2212.84|2198.04|2213.3|2198.5|2213.3|2198.5|2212.38|2197.58|19
1738509360000|2025-02-02 15:16:00|2213.53|2198.73|2214.39|2199.59|2215.3|2200.5|2213.28|2198.48|24
1738509370000|2025-02-02 15:16:10|2213.95|2199.15|2212.42|2197.62|2214.33|2199.53|2212.42|2197.62|20
1738509380000|2025-02-02 15:16:20|2212.43|2197.63|2212.41|2197.61|2212.44|2197.64|2212.35|2197.55|11
1738509390000|2025-02-02 15:16:30|2212.39|2197.59|2213.3|2198.5|2213.3|2198.5|2211.76|2196.96|19
1738509400000|2025-02-02 15:16:40|2213.31|2198.51|2214.2|2199.4|2214.21|2199.41|2213.29|2198.49|14
1738509410000|2025-02-02 15:16:50|2214.22|2199.42|2214.35|2199.55|2214.38|2199.58|2214.17|2199.37|18
1738509420000|2025-02-02 15:17:00|2214.36|2199.56|2214.29|2199.49|2214.69|2199.89|2213.37|2198.57|19
1738509430000|2025-02-02 15:17:10|2214.32|2199.52|2217.27|2202.47|2218.15|2203.35|2214.32|2199.52|30
1738509440000|2025-02-02 15:17:20|2217.83|2203.03|2217.33|2202.53|2218.33|2203.53|2217.32|2202.52|13
1738509450000|2025-02-02 15:17:30|2217.34|2202.54|2218.35|2203.55|2218.63|2203.83|2217.26|2202.46|21
1738509460000|2025-02-02 15:17:40|2218.34|2203.54|2220.35|2205.55|2220.64|2205.84|2218.28|2203.48|20
1738509470000|2025-02-02 15:17:50|2220.34|2205.54|2220.94|2206.14|2221.23|2206.43|2220.3|2205.5|22
1738509480000|2025-02-02 15:18:00|2220.92|2206.12|2222.23|2207.43|2222.4|2207.6|2220.3|2205.5|25
1738509490000|2025-02-02 15:18:10|2222.22|2207.42|2222.17|2207.37|2222.22|2207.42|2221.3|2206.5|15
1738509500000|2025-02-02 15:18:20|2222.18|2207.38|2219.32|2204.52|2222.18|2207.38|2219.31|2204.51|16
1738509510000|2025-02-02 15:18:30|2219.28|2204.48|2219.17|2204.37|2219.28|2204.48|2217.94|2203.14|20
1738509520000|2025-02-02 15:18:40|2219.18|2204.38|2218.9|2204.1|2219.65|2204.85|2218.65|2203.85|10
1738509530000|2025-02-02 15:18:50|2218.65|2203.85|2218.33|2203.53|2218.65|2203.85|2217.65|2202.85|4
1738509540000|2025-02-02 15:19:00|2218.31|2203.51|2216.36|2201.56|2218.33|2203.53|2216.36|2201.56|20
1738509550000|2025-02-02 15:19:10|2216.29|2201.49|2216.15|2201.35|2216.29|2201.49|2215.27|2200.47|19
1738509560000|2025-02-02 15:19:20|2216.2|2201.4|2217.34|2202.54|2217.34|2202.54|2216.2|2201.4|21
1738509570000|2025-02-02 15:19:30|2217.35|2202.55|2217.42|2202.62|2218.51|2203.71|2217.34|2202.54|19
1738509580000|2025-02-02 15:19:40|2217.43|2202.63|2218.25|2203.45|2218.38|2203.58|2217.43|2202.63|12
1738509590000|2025-02-02 15:19:50|2218.27|2203.47|2215.95|2201.15|2218.36|2203.56|2215.95|2201.15|17
1738509600000|2025-02-02 15:20:00|2215.79|2200.99|2215.3|2200.5|2215.79|2200.99|2215.26|2200.46|17
1738509610000|2025-02-02 15:20:10|2215.32|2200.52|2218.25|2203.45|2218.25|2203.45|2215.32|2200.52|30
1738509620000|2025-02-02 15:20:20|2218.22|2203.42|2218.18|2203.38|2218.22|2203.42|2217.3|2202.5|20
1738509630000|2025-02-02 15:20:30|2218.2|2203.4|2216.42|2201.62|2218.38|2203.58|2216.42|2201.62|21
1738509640000|2025-02-02 15:20:40|2216.38|2201.58|2216.46|2201.66|2216.77|2201.97|2215.42|2200.62|24
1738509650000|2025-02-02 15:20:50|2216.45|2201.65|2217.28|2202.48|2217.33|2202.53|2216.42|2201.62|8
1738509660000|2025-02-02 15:21:00|2216.93|2202.13|2210.5|2195.7|2217.28|2202.48|2210.5|2195.7|25
1738509670000|2025-02-02 15:21:10|2211.1|2196.3|2213.29|2198.49|2213.45|2198.65|2210.5|2195.7|31
1738509680000|2025-02-02 15:21:20|2213.26|2198.46|2212.34|2197.54|2213.42|2198.62|2212.34|2197.54|32
1738509690000|2025-02-02 15:21:30|2212.35|2197.55|2212.4|2197.6|2213.36|2198.56|2212.32|2197.52|29
1738509700000|2025-02-02 15:21:40|2212.7|2197.9|2213.31|2198.51|2213.77|2198.97|2212.31|2197.51|24
1738509710000|2025-02-02 15:21:50|2213.32|2198.52|2211.37|2196.57|2213.32|2198.52|2211.36|2196.56|20
1738509720000|2025-02-02 15:22:00|2211.38|2196.58|2209.4|2194.6|2211.57|2196.77|2209.4|2194.6|7
1738509730000|2025-02-02 15:22:10|2208.65|2193.85|2210.2|2195.4|2210.35|2195.55|2208.65|2193.85|7
1738509740000|2025-02-02 15:22:20|2209.73|2194.93|2210.36|2195.56|2210.64|2195.84|2209.3|2194.5|19
1738509750000|2025-02-02 15:22:30|2210.29|2195.49|2211.35|2196.55|2211.48|2196.68|2210.29|2195.49|21
1738509760000|2025-02-02 15:22:40|2211.37|2196.57|2212.68|2197.88|2212.82|2198.02|2211.37|2196.57|13
1738509770000|2025-02-02 15:22:50|2212.45|2197.65|2212.44|2197.64|2212.84|2198.04|2212.41|2197.61|22
1738509780000|2025-02-02 15:23:00|2212.43|2197.63|2212.69|2197.89|2213.47|2198.67|2212.43|2197.63|15
1738509790000|2025-02-02 15:23:10|2212.67|2197.87|2213.45|2198.65|2213.81|2199.01|2212.67|2197.87|17
1738509800000|2025-02-02 15:23:20|2213.44|2198.64|2210.33|2195.53|2213.44|2198.64|2210.33|2195.53|28
1738509810000|2025-02-02 15:23:30|2210.32|2195.52|2210.84|2196.04|2211.6|2196.8|2210.32|2195.52|20
1738509820000|2025-02-02 15:23:40|2210.79|2195.99|2210.49|2195.69|2210.8|2196|2210.44|2195.64|19
1738509830000|2025-02-02 15:23:50|2210.5|2195.7|2210.78|2195.98|2210.82|2196.02|2210.3|2195.5|16
1738509840000|2025-02-02 15:24:00|2211.14|2196.34|2209.7|2194.9|2211.27|2196.47|2209.38|2194.58|14
1738509850000|2025-02-02 15:24:10|2209.79|2194.99|2208.28|2193.48|2210.32|2195.52|2208.28|2193.48|21
1738509860000|2025-02-02 15:24:20|2208.27|2193.47|2208.25|2193.45|2208.3|2193.5|2207.34|2192.54|18
1738509870000|2025-02-02 15:24:30|2208.24|2193.44|2207.86|2193.06|2208.48|2193.68|2207.86|2193.06|20
1738509880000|2025-02-02 15:24:40|2207.37|2192.57|2208.25|2193.45|2208.32|2193.52|2207.35|2192.55|15
1738509890000|2025-02-02 15:24:50|2208.26|2193.46|2207.28|2192.48|2208.26|2193.46|2207.28|2192.48|17
1738509900000|2025-02-02 15:25:00|2207.29|2192.49|2209.31|2194.51|2209.31|2194.51|2207.26|2192.46|22
1738509910000|2025-02-02 15:25:10|2209.32|2194.52|2206.65|2191.85|2209.33|2194.53|2206.65|2191.85|26
1738509920000|2025-02-02 15:25:20|2206.9|2192.1|2207.65|2192.85|2208.15|2193.35|2206.9|2192.1|7
1738509930000|2025-02-02 15:25:30|2208.3|2193.5|2209.47|2194.67|2210.3|2195.5|2208.3|2193.5|20
1738509940000|2025-02-02 15:25:40|2209.46|2194.66|2207.48|2192.68|2209.46|2194.66|2207.44|2192.64|20
1738509950000|2025-02-02 15:25:50|2207.49|2192.69|2207.37|2192.57|2208.25|2193.45|2206.74|2191.94|17
1738509960000|2025-02-02 15:26:00|2207.36|2192.56|2208.73|2193.93|2209.4|2194.6|2207.35|2192.55|26
1738509970000|2025-02-02 15:26:10|2208.72|2193.92|2207.44|2192.64|2208.72|2193.92|2207.37|2192.57|23
1738509980000|2025-02-02 15:26:20|2207.41|2192.61|2206.82|2192.02|2207.81|2193.01|2206.64|2191.84|23
1738509990000|2025-02-02 15:26:30|2206.8|2192|2205.95|2191.15|2206.8|2192|2205.53|2190.73|19
1738510000000|2025-02-02 15:26:40|2205.93|2191.13|2205.39|2190.59|2206.65|2191.85|2205.39|2190.59|21
1738510010000|2025-02-02 15:26:50|2205.38|2190.58|2205.38|2190.58|2205.44|2190.64|2204.84|2190.04|23
1738510020000|2025-02-02 15:27:00|2205.34|2190.54|2202.57|2187.77|2205.34|2190.54|2201.94|2187.14|29
1738510030000|2025-02-02 15:27:10|2202.49|2187.69|2200.67|2185.87|2202.49|2187.69|2200.52|2185.72|28
1738510040000|2025-02-02 15:27:20|2200.65|2185.85|2201.34|2186.54|2201.38|2186.58|2200.65|2185.85|23
1738510050000|2025-02-02 15:27:30|2201.27|2186.47|2201.46|2186.66|2201.46|2186.66|2200.93|2186.13|18
1738510060000|2025-02-02 15:27:40|2201.84|2187.04|2201.39|2186.59|2201.84|2187.04|2201.39|2186.59|11
1738510070000|2025-02-02 15:27:50|2201.38|2186.58|2201.33|2186.53|2201.47|2186.67|2200.83|2186.03|15
1738510080000|2025-02-02 15:28:00|2201.37|2186.57|2200.78|2185.98|2201.38|2186.58|2200.65|2185.85|20
1738510090000|2025-02-02 15:28:10|2200.76|2185.96|2201.51|2186.71|2203.52|2188.72|2200.76|2185.96|30
1738510100000|2025-02-02 15:28:20|2201.5|2186.7|2200.83|2186.03|2201.5|2186.7|2200.72|2185.92|15
1738510110000|2025-02-02 15:28:30|2200.86|2186.06|2200.86|2186.06|2201.4|2186.6|2200.84|2186.04|17
1738510120000|2025-02-02 15:28:40|2200.81|2186.01|2200.89|2186.09|2200.9|2186.1|2200|2185.2|17
1738510130000|2025-02-02 15:28:50|2200.87|2186.07|2200.62|2185.82|2200.87|2186.07|2200.52|2185.72|15
1738510140000|2025-02-02 15:29:00|2200.64|2185.84|2201.31|2186.51|2201.31|2186.51|2200.63|2185.83|16
1738510150000|2025-02-02 15:29:10|2201.29|2186.49|2201.78|2186.98|2201.78|2186.98|2200.92|2186.12|28
1738510160000|2025-02-02 15:29:20|2201.82|2187.02|2203.36|2188.56|2203.36|2188.56|2201.82|2187.02|19
1738510170000|2025-02-02 15:29:30|2203.35|2188.55|2200.87|2186.07|2203.46|2188.66|2200.87|2186.07|18
1738510180000|2025-02-02 15:29:40|2200.85|2186.05|2200.15|2185.35|2200.85|2186.05|2199.9|2185.1|12
1738510190000|2025-02-02 15:29:50|2199.65|2184.85|2199.43|2184.63|2199.9|2185.1|2198.65|2183.85|6
1738510200000|2025-02-02 15:30:00|2199.41|2184.61|2199.79|2184.99|2199.89|2185.09|2198.74|2183.94|31
1738510210000|2025-02-02 15:30:10|2199.82|2185.02|2201.3|2186.5|2201.35|2186.55|2199.8|2185|26
1738510220000|2025-02-02 15:30:20|2201.26|2186.46|2202.5|2187.7|2203.48|2188.68|2201.26|2186.46|30
1738510230000|2025-02-02 15:30:30|2202.51|2187.71|2200.49|2185.69|2203.37|2188.57|2200.36|2185.56|21
1738510240000|2025-02-02 15:30:40|2200.38|2185.58|2197.4|2182.6|2200.38|2185.58|2197.4|2182.6|26
1738510250000|2025-02-02 15:30:50|2197.38|2182.58|2196.21|2181.41|2197.38|2182.58|2195.91|2181.11|24
1738510260000|2025-02-02 15:31:00|2196.2|2181.4|2194.5|2179.7|2196.43|2181.63|2194.5|2179.7|30
1738510270000|2025-02-02 15:31:10|2194.48|2179.68|2197.67|2182.87|2197.69|2182.89|2194.48|2179.68|29
1738510280000|2025-02-02 15:31:20|2197.41|2182.61|2200.36|2185.56|2200.36|2185.56|2197.41|2182.61|33
1738510290000|2025-02-02 15:31:30|2200.39|2185.59|2201.27|2186.47|2202.33|2187.53|2200.3|2185.5|30
1738510300000|2025-02-02 15:31:40|2201.28|2186.48|2202.4|2187.6|2202.9|2188.1|2201.28|2186.48|31
1738510310000|2025-02-02 15:31:50|2202.32|2187.52|2198.35|2183.55|2202.32|2187.52|2198.29|2183.49|34
1738510320000|2025-02-02 15:32:00|2198.37|2183.57|2195.94|2181.14|2198.88|2184.08|2195.94|2181.14|30
1738510330000|2025-02-02 15:32:10|2195.93|2181.13|2198.36|2183.56|2198.85|2184.05|2195.34|2180.54|32
1738510340000|2025-02-02 15:32:20|2198.01|2183.21|2201.42|2186.62|2201.45|2186.65|2197.97|2183.17|36
1738510350000|2025-02-02 15:32:30|2201.4|2186.6|2200.37|2185.57|2201.51|2186.71|2200|2185.2|23
1738510360000|2025-02-02 15:32:40|2199.97|2185.17|2198.94|2184.14|2200.48|2185.68|2198.94|2184.14|29
1738510370000|2025-02-02 15:32:50|2198.97|2184.17|2197.65|2182.85|2199.42|2184.62|2197.41|2182.61|25
1738510380000|2025-02-02 15:33:00|2198.15|2183.35|2201.65|2186.85|2201.65|2186.85|2198.15|2183.35|19
1738510390000|2025-02-02 15:33:10|2202.15|2187.35|2206.5|2191.7|2206.5|2191.7|2202.15|2187.35|12
1738510400000|2025-02-02 15:33:20|2206.48|2191.68|2207.07|2192.27|2207.14|2192.34|2206.4|2191.6|24
1738510410000|2025-02-02 15:33:30|2207.06|2192.26|2207.73|2192.93|2207.73|2192.93|2205.42|2190.62|28
1738510420000|2025-02-02 15:33:40|2207.6|2192.8|2206.42|2191.62|2207.93|2193.13|2206.27|2191.47|31
1738510430000|2025-02-02 15:33:50|2206.45|2191.65|2206.47|2191.67|2206.56|2191.76|2205.46|2190.66|24
1738510440000|2025-02-02 15:34:00|2206.3|2191.5|2209.02|2194.22|2209.02|2194.22|2205.03|2190.23|30
1738510450000|2025-02-02 15:34:10|2209.04|2194.24|2209.28|2194.48|2210.45|2195.65|2209.04|2194.24|27
1738510460000|2025-02-02 15:34:20|2209.4|2194.6|2210.38|2195.58|2210.41|2195.61|2209.26|2194.46|25
1738510470000|2025-02-02 15:34:30|2210.37|2195.57|2210.31|2195.51|2210.54|2195.74|2208.39|2193.59|28
1738510480000|2025-02-02 15:34:40|2210.42|2195.62|2212.99|2198.19|2213.01|2198.21|2210.42|2195.62|34
1738510490000|2025-02-02 15:34:50|2212.95|2198.15|2212.36|2197.56|2213.02|2198.22|2212.36|2197.56|16
1738510500000|2025-02-02 15:35:00|2212.25|2197.45|2208.48|2193.68|2212.25|2197.45|2208.48|2193.68|32
1738510510000|2025-02-02 15:35:10|2208.52|2193.72|2213.06|2198.26|2213.07|2198.27|2208.52|2193.72|33
1738510520000|2025-02-02 15:35:20|2213.88|2199.08|2215.05|2200.25|2215.05|2200.25|2213.07|2198.27|25
1738510530000|2025-02-02 15:35:30|2215.04|2200.24|2215.9|2201.1|2215.91|2201.11|2214.46|2199.66|17
1738510540000|2025-02-02 15:35:40|2215.91|2201.11|2215.99|2201.19|2216.41|2201.61|2215.91|2201.11|20
1738510550000|2025-02-02 15:35:50|2216|2201.2|2218.95|2204.15|2218.95|2204.15|2216|2201.2|25
1738510560000|2025-02-02 15:36:00|2218.96|2204.16|2219.91|2205.11|2219.92|2205.12|2218.9|2204.1|25
1738510570000|2025-02-02 15:36:10|2219.9|2205.1|2218.43|2203.63|2219.9|2205.1|2218.43|2203.63|27
1738510580000|2025-02-02 15:36:20|2218.31|2203.51|2219.92|2205.12|2219.92|2205.12|2217.35|2202.55|22
1738510590000|2025-02-02 15:36:30|2219.93|2205.13|2222.48|2207.68|2222.98|2208.18|2219.93|2205.13|26
1738510600000|2025-02-02 15:36:40|2222.46|2207.66|2223.44|2208.64|2223.44|2208.64|2222.25|2207.45|27
1738510610000|2025-02-02 15:36:50|2223.43|2208.63|2222.97|2208.17|2223.86|2209.06|2222.97|2208.17|25
1738510620000|2025-02-02 15:37:00|2223|2208.2|2223.01|2208.21|2223.87|2209.07|2222.38|2207.58|23
1738510630000|2025-02-02 15:37:10|2223|2208.2|2222.95|2208.15|2223.02|2208.22|2221.05|2206.25|28
1738510640000|2025-02-02 15:37:20|2222.94|2208.14|2221.44|2206.64|2223.88|2209.08|2221.44|2206.64|24
1738510650000|2025-02-02 15:37:30|2221.46|2206.66|2220.02|2205.22|2222.41|2207.61|2219.97|2205.17|22
1738510660000|2025-02-02 15:37:40|2219.95|2205.15|2218.4|2203.6|2219.97|2205.17|2218.31|2203.51|23
1738510670000|2025-02-02 15:37:50|2218.34|2203.54|2218.28|2203.48|2218.42|2203.62|2218.12|2203.32|10
1738510680000|2025-02-02 15:38:00|2218.29|2203.49|2221.35|2206.55|2221.37|2206.57|2218.22|2203.42|28
1738510690000|2025-02-02 15:38:10|2221.34|2206.54|2221.33|2206.53|2221.43|2206.63|2220.93|2206.13|19
1738510700000|2025-02-02 15:38:20|2221.3|2206.5|2221.42|2206.62|2222.35|2207.55|2221.27|2206.47|21
1738510710000|2025-02-02 15:38:30|2221.47|2206.67|2222.87|2208.07|2222.87|2208.07|2221.47|2206.67|24
1738510720000|2025-02-02 15:38:40|2222.88|2208.08|2222.9|2208.1|2222.9|2208.1|2222.39|2207.59|7
1738510730000|2025-02-02 15:38:50|2222.88|2208.08|2222.41|2207.61|2222.88|2208.08|2222.28|2207.48|17
1738510740000|2025-02-02 15:39:00|2222.38|2207.58|2222.83|2208.03|2222.93|2208.13|2222.36|2207.56|22
1738510750000|2025-02-02 15:39:10|2222.8|2208|2219.92|2205.12|2223|2208.2|2219.92|2205.12|31
1738510760000|2025-02-02 15:39:20|2219.91|2205.11|2220.32|2205.52|2220.44|2205.64|2219.37|2204.57|29
1738510770000|2025-02-02 15:39:30|2220.3|2205.5|2219.29|2204.49|2220.3|2205.5|2219.29|2204.49|18
1738510780000|2025-02-02 15:39:40|2219.12|2204.32|2219.4|2204.6|2219.48|2204.68|2219.12|2204.32|22
1738510790000|2025-02-02 15:39:50|2219.38|2204.58|2217.93|2203.13|2219.38|2204.58|2217.93|2203.13|13
1738510800000|2025-02-02 15:40:00|2217.96|2203.16|2217.38|2202.58|2218.97|2204.17|2217.32|2202.52|24
1738510810000|2025-02-02 15:40:10|2217.94|2203.14|2217.4|2202.6|2217.94|2203.14|2217.26|2202.46|13
1738510820000|2025-02-02 15:40:20|2217.54|2202.74|2219.42|2204.62|2219.43|2204.63|2217.54|2202.74|26
1738510830000|2025-02-02 15:40:30|2219.38|2204.58|2218.4|2203.6|2219.48|2204.68|2218.28|2203.48|21
1738510840000|2025-02-02 15:40:40|2218.36|2203.56|2219.19|2204.39|2219.37|2204.57|2218.23|2203.43|22
1738510850000|2025-02-02 15:40:50|2219.22|2204.42|2219.32|2204.52|2219.32|2204.52|2219.18|2204.38|13
1738510860000|2025-02-02 15:41:00|2219.43|2204.63|2222.46|2207.66|2223.37|2208.57|2219.42|2204.62|24
1738510870000|2025-02-02 15:41:10|2222.45|2207.65|2223.16|2208.36|2223.5|2208.7|2222.45|2207.65|18
1738510880000|2025-02-02 15:41:20|2223.24|2208.44|2222.4|2207.6|2223.39|2208.59|2222.38|2207.58|20
1738510890000|2025-02-02 15:41:30|2222.39|2207.59|2222.22|2207.42|2222.48|2207.68|2222.22|2207.42|9
1738510900000|2025-02-02 15:41:40|2221.93|2207.13|2221.43|2206.63|2222.22|2207.42|2221.38|2206.58|16
1738510910000|2025-02-02 15:41:50|2221.42|2206.62|2219.49|2204.69|2221.43|2206.63|2219.49|2204.69|18
1738510920000|2025-02-02 15:42:00|2219.46|2204.66|2219.38|2204.58|2219.46|2204.66|2218.4|2203.6|17
1738510930000|2025-02-02 15:42:10|2219.37|2204.57|2220.15|2205.35|2221.27|2206.47|2219.37|2204.57|11
1738510940000|2025-02-02 15:42:20|2219.9|2205.1|2221.45|2206.65|2221.45|2206.65|2219.9|2205.1|6
1738510950000|2025-02-02 15:42:30|2221.5|2206.7|2221.39|2206.59|2221.5|2206.7|2221.28|2206.48|11
1738510960000|2025-02-02 15:42:40|2221.4|2206.6|2222.42|2207.62|2222.44|2207.64|2221.4|2206.6|11
1738510970000|2025-02-02 15:42:50|2222.43|2207.63|2222.41|2207.61|2223.28|2208.48|2222.41|2207.61|13
1738510980000|2025-02-02 15:43:00|2222.38|2207.58|2223|2208.2|2223.36|2208.56|2221.45|2206.65|22
1738510990000|2025-02-02 15:43:10|2223.36|2208.56|2223.45|2208.65|2224.02|2209.22|2223.36|2208.56|26
1738511000000|2025-02-02 15:43:20|2223.42|2208.62|2222.99|2208.19|2223.42|2208.62|2222.99|2208.19|13
1738511010000|2025-02-02 15:43:30|2223|2208.2|2223.43|2208.63|2223.43|2208.63|2222.5|2207.7|12
1738511020000|2025-02-02 15:43:40|2223.4|2208.6|2223.34|2208.54|2223.4|2208.6|2222.9|2208.1|13
1738511030000|2025-02-02 15:43:50|2223.35|2208.55|2221.42|2206.62|2223.38|2208.58|2221.42|2206.62|19
1738511040000|2025-02-02 15:44:00|2221.4|2206.6|2220.41|2205.61|2222.27|2207.47|2220.41|2205.61|25
1738511050000|2025-02-02 15:44:10|2220.42|2205.62|2220.29|2205.49|2221.33|2206.53|2220.24|2205.44|16
1738511060000|2025-02-02 15:44:20|2220.28|2205.48|2219.45|2204.65|2220.28|2205.48|2219.45|2204.65|16
1738511070000|2025-02-02 15:44:30|2219.43|2204.63|2217.27|2202.47|2219.43|2204.63|2217.25|2202.45|19
1738511080000|2025-02-02 15:44:40|2216.93|2202.13|2215.36|2200.56|2216.93|2202.13|2215.3|2200.5|25
1738511090000|2025-02-02 15:44:50|2215.44|2200.64|2214.96|2200.16|2216.28|2201.48|2214.96|2200.16|21
1738511100000|2025-02-02 15:45:00|2214.92|2200.12|2213.47|2198.67|2214.92|2200.12|2212.57|2197.77|29
1738511110000|2025-02-02 15:45:10|2214.38|2199.58|2213.43|2198.63|2214.41|2199.61|2212.95|2198.15|36
1738511120000|2025-02-02 15:45:20|2213.85|2199.05|2212.65|2197.85|2214.38|2199.58|2212.4|2197.6|16
1738511130000|2025-02-02 15:45:30|2212.9|2198.1|2213.47|2198.67|2213.93|2199.13|2212.65|2197.85|8
1738511140000|2025-02-02 15:45:40|2213.45|2198.65|2214|2199.2|2214|2199.2|2212.97|2198.17|17
1738511150000|2025-02-02 15:45:50|2213.99|2199.19|2214.03|2199.23|2214.03|2199.23|2213.96|2199.16|11
1738511160000|2025-02-02 15:46:00|2214.16|2199.36|2214.9|2200.1|2214.91|2200.11|2213.35|2198.55|24
1738511170000|2025-02-02 15:46:10|2214.91|2200.11|2214.9|2200.1|2214.92|2200.12|2214|2199.2|18
1738511180000|2025-02-02 15:46:20|2214.92|2200.12|2216.96|2202.16|2216.96|2202.16|2214.91|2200.11|15
1738511190000|2025-02-02 15:46:30|2217.02|2202.22|2220|2205.2|2220|2205.2|2216.89|2202.09|33
1738511200000|2025-02-02 15:46:40|2220.01|2205.21|2220.95|2206.15|2220.96|2206.16|2219.42|2204.62|16
1738511210000|2025-02-02 15:46:50|2220.93|2206.13|2220.95|2206.15|2221.01|2206.21|2220.93|2206.13|15
1738511220000|2025-02-02 15:47:00|2220.94|2206.14|2222.37|2207.57|2222.4|2207.6|2220.04|2205.24|27
1738511230000|2025-02-02 15:47:10|2222.36|2207.56|2222.9|2208.1|2222.94|2208.14|2222.36|2207.56|13
1738511240000|2025-02-02 15:47:20|2222.81|2208.01|2223.38|2208.58|2223.41|2208.61|2222.41|2207.61|15
1738511250000|2025-02-02 15:47:30|2223.36|2208.56|2223.32|2208.52|2223.41|2208.61|2223.16|2208.36|16
1738511260000|2025-02-02 15:47:40|2223.27|2208.47|2223.46|2208.66|2223.46|2208.66|2222.91|2208.11|18
1738511270000|2025-02-02 15:47:50|2223.45|2208.65|2224.44|2209.64|2224.46|2209.66|2223.35|2208.55|22
1738511280000|2025-02-02 15:48:00|2224.43|2209.63|2223.3|2208.5|2224.43|2209.63|2222.92|2208.12|24
1738511290000|2025-02-02 15:48:10|2223.36|2208.56|2223.75|2208.95|2223.99|2209.19|2222.4|2207.6|25
1738511300000|2025-02-02 15:48:20|2223.89|2209.09|2224|2209.2|2224|2209.2|2223.34|2208.54|13
1738511310000|2025-02-02 15:48:30|2223.99|2209.19|2221.98|2207.18|2223.99|2209.19|2221.98|2207.18|21
1738511320000|2025-02-02 15:48:40|2222|2207.2|2221.15|2206.35|2222|2207.2|2221.15|2206.35|8
1738511330000|2025-02-02 15:48:50|2220.65|2205.85|2219.97|2205.17|2220.65|2205.85|2219.15|2204.35|8
1738511340000|2025-02-02 15:49:00|2219.99|2205.19|2220.46|2205.66|2221.42|2206.62|2219.99|2205.19|18
1738511350000|2025-02-02 15:49:10|2220.49|2205.69|2221.94|2207.14|2221.94|2207.14|2220.49|2205.69|17
1738511360000|2025-02-02 15:49:20|2221.93|2207.13|2222.25|2207.45|2222.26|2207.46|2221.93|2207.13|4
1738511370000|2025-02-02 15:49:30|2222.26|2207.46|2221.33|2206.53|2222.35|2207.55|2221.33|2206.53|14
1738511380000|2025-02-02 15:49:40|2221.53|2206.73|2221.46|2206.66|2221.99|2207.19|2221.46|2206.66|8
1738511390000|2025-02-02 15:49:50|2221.43|2206.63|2222.42|2207.62|2222.48|2207.68|2221.43|2206.63|10
1738511400000|2025-02-02 15:50:00|2222.43|2207.63|2221.98|2207.18|2223.3|2208.5|2221.39|2206.59|23
1738511410000|2025-02-02 15:50:10|2221.97|2207.17|2222.46|2207.66|2222.6|2207.8|2221.88|2207.08|14
1738511420000|2025-02-02 15:50:20|2222.49|2207.69|2222.4|2207.6|2222.93|2208.13|2222.4|2207.6|12
1738511430000|2025-02-02 15:50:30|2222.5|2207.7|2224|2209.2|2224|2209.2|2222.48|2207.68|17
1738511440000|2025-02-02 15:50:40|2224.01|2209.21|2224.93|2210.13|2224.94|2210.14|2224.01|2209.21|13
1738511450000|2025-02-02 15:50:50|2224.91|2210.11|2225.91|2211.11|2225.91|2211.11|2224.41|2209.61|15
1738511460000|2025-02-02 15:51:00|2225.9|2211.1|2225.91|2211.11|2225.92|2211.12|2225.86|2211.06|11
1738511470000|2025-02-02 15:51:10|2225.92|2211.12|2226.35|2211.55|2227.64|2212.84|2225.92|2211.12|21
1738511480000|2025-02-02 15:51:20|2226.3|2211.5|2225.97|2211.17|2226.95|2212.15|2225.95|2211.15|21
1738511490000|2025-02-02 15:51:30|2226.32|2211.52|2226.44|2211.64|2226.44|2211.64|2225.94|2211.14|14
1738511500000|2025-02-02 15:51:40|2226.43|2211.63|2226.94|2212.14|2226.94|2212.14|2226.35|2211.55|9
1738511510000|2025-02-02 15:51:50|2226.95|2212.15|2226.65|2211.85|2227.52|2212.72|2226.65|2211.85|14
1738511530000|2025-02-02 15:52:10|2227.46|2212.66|2228.49|2213.69|2228.97|2214.17|2227.46|2212.66|20
1738511540000|2025-02-02 15:52:20|2228.47|2213.67|2228.95|2214.15|2229.04|2214.24|2228.46|2213.66|21
1738511550000|2025-02-02 15:52:30|2228.96|2214.16|2228.39|2213.59|2228.98|2214.18|2228.37|2213.57|20
1738511560000|2025-02-02 15:52:40|2228.35|2213.55|2227.91|2213.11|2228.35|2213.55|2227.91|2213.11|8
1738511570000|2025-02-02 15:52:50|2227.88|2213.08|2227.35|2212.55|2227.91|2213.11|2227.01|2212.21|9
1738511580000|2025-02-02 15:53:00|2227.43|2212.63|2228.6|2213.8|2228.62|2213.82|2227.43|2212.63|10
1738511590000|2025-02-02 15:53:10|2228.97|2214.17|2229.01|2214.21|2229.05|2214.25|2228.89|2214.09|14
1738511600000|2025-02-02 15:53:20|2229.03|2214.23|2229.89|2215.09|2229.9|2215.1|2229.03|2214.23|10
1738511610000|2025-02-02 15:53:30|2229.9|2215.1|2228.97|2214.17|2230.72|2215.92|2228.96|2214.16|16
1738511620000|2025-02-02 15:53:40|2228.98|2214.18|2229.87|2215.07|2229.89|2215.09|2228.98|2214.18|13
1738511630000|2025-02-02 15:53:50|2229.85|2215.05|2229.82|2215.02|2229.85|2215.05|2228.97|2214.17|19
1738511640000|2025-02-02 15:54:00|2229.81|2215.01|2228.94|2214.14|2229.81|2215.01|2228.93|2214.13|10
1738511650000|2025-02-02 15:54:10|2228.93|2214.13|2228.93|2214.13|2228.94|2214.14|2228.93|2214.13|3
1738511660000|2025-02-02 15:54:20|2228.9|2214.1|2227.59|2212.79|2228.9|2214.1|2227.59|2212.79|7
1738511670000|2025-02-02 15:54:30|2227.8|2213|2226.74|2211.94|2227.91|2213.11|2226.73|2211.93|19
1738511680000|2025-02-02 15:54:40|2226.86|2212.06|2226.87|2212.07|2226.88|2212.08|2226.28|2211.48|10
1738511690000|2025-02-02 15:54:50|2226.85|2212.05|2226.72|2211.92|2226.85|2212.05|2226.28|2211.48|10
1738511700000|2025-02-02 15:55:00|2226.97|2212.17|2228.91|2214.11|2228.91|2214.11|2226.97|2212.17|22
1738511710000|2025-02-02 15:55:10|2228.89|2214.09|2227.65|2212.85|2228.89|2214.09|2227.65|2212.85|6
1738511720000|2025-02-02 15:55:20|2228.2|2213.4|2227.86|2213.06|2228.2|2213.4|2227.85|2213.05|4
1738511730000|2025-02-02 15:55:30|2227.92|2213.12|2227.94|2213.14|2227.96|2213.16|2227.23|2212.43|16
1738511740000|2025-02-02 15:55:40|2227.9|2213.1|2225.88|2211.08|2227.9|2213.1|2225.86|2211.06|19
1738511750000|2025-02-02 15:55:50|2225.89|2211.09|2226.9|2212.1|2226.94|2212.14|2225.89|2211.09|13
1738511760000|2025-02-02 15:56:00|2226.89|2212.09|2226.27|2211.47|2226.89|2212.09|2226.24|2211.44|8
1738511770000|2025-02-02 15:56:10|2226.28|2211.48|2228.95|2214.15|2228.95|2214.15|2226.28|2211.48|21
1738511780000|2025-02-02 15:56:20|2228.96|2214.16|2227.29|2212.49|2228.96|2214.16|2227.29|2212.49|15
1738511790000|2025-02-02 15:56:30|2226.99|2212.19|2228.28|2213.48|2228.3|2213.5|2226.88|2212.08|16
1738511800000|2025-02-02 15:56:40|2228.27|2213.47|2227.22|2212.42|2228.27|2213.47|2226.94|2212.14|12
1738511810000|2025-02-02 15:56:50|2227.24|2212.44|2229.87|2215.07|2229.89|2215.09|2226.92|2212.12|24
1738511820000|2025-02-02 15:57:00|2229.89|2215.09|2228.96|2214.16|2230.91|2216.11|2228.94|2214.14|22
1738511830000|2025-02-02 15:57:10|2228.95|2214.15|2228.93|2214.13|2229.19|2214.39|2228.91|2214.11|7
1738511840000|2025-02-02 15:57:20|2228.94|2214.14|2225.9|2211.1|2228.94|2214.14|2225.86|2211.06|19
1738511850000|2025-02-02 15:57:30|2225.91|2211.11|2224.94|2210.14|2225.91|2211.11|2224.87|2210.07|16
1738511860000|2025-02-02 15:57:40|2224.92|2210.12|2223.88|2209.08|2224.92|2210.12|2223.88|2209.08|12
1738511870000|2025-02-02 15:57:50|2223.73|2208.93|2223.25|2208.45|2224.16|2209.36|2223.24|2208.44|14
1738511880000|2025-02-02 15:58:00|2223.23|2208.43|2222.94|2208.14|2223.25|2208.45|2221.94|2207.14|26
1738511890000|2025-02-02 15:58:10|2223.61|2208.81|2224.81|2210.01|2224.81|2210.01|2223.61|2208.81|21
1738511900000|2025-02-02 15:58:20|2224.8|2210|2224.65|2209.85|2225.79|2210.99|2224.65|2209.85|12
1738511910000|2025-02-02 15:58:30|2224.9|2210.1|2224.4|2209.6|2225.4|2210.6|2224.4|2209.6|6
1738511920000|2025-02-02 15:58:40|2224.65|2209.85|2225.83|2211.03|2225.83|2211.03|2224.65|2209.85|7
1738511930000|2025-02-02 15:58:50|2225.86|2211.06|2224.93|2210.13|2225.91|2211.11|2224.93|2210.13|8
1738511940000|2025-02-02 15:59:00|2224.92|2210.12|2225.23|2210.43|2225.89|2211.09|2224.92|2210.12|11
1738511950000|2025-02-02 15:59:10|2224.96|2210.16|2222.88|2208.08|2224.96|2210.16|2222.77|2207.97|18
1738511960000|2025-02-02 15:59:20|2222.92|2208.12|2223.22|2208.42|2223.23|2208.43|2222.84|2208.04|13
1738511970000|2025-02-02 15:59:30|2223.23|2208.43|2225.27|2210.47|2225.27|2210.47|2223.23|2208.43|13
1738511980000|2025-02-02 15:59:40|2224.83|2210.03|2225.92|2211.12|2225.93|2211.13|2224.66|2209.86|24
1738511990000|2025-02-02 15:59:50|2225.88|2211.08|2225.93|2211.13|2225.93|2211.13|2225.88|2211.08|5
1738512000000|2025-02-02 16:00:00|2225.95|2211.15|2225.82|2211.02|2226.87|2212.07|2225.75|2210.95|21
1738512010000|2025-02-02 16:00:10|2225.9|2211.1|2226.84|2212.04|2226.89|2212.09|2225.9|2211.1|26
1738512020000|2025-02-02 16:00:20|2226.85|2212.05|2226.92|2212.12|2227.33|2212.53|2226.85|2212.05|15
1738512030000|2025-02-02 16:00:30|2226.88|2212.08|2225.84|2211.04|2226.9|2212.1|2225.84|2211.04|17
1738512040000|2025-02-02 16:00:40|2225.91|2211.11|2224.21|2209.41|2225.91|2211.11|2224.18|2209.38|16
1738512050000|2025-02-02 16:00:50|2224.83|2210.03|2224.85|2210.05|2224.85|2210.05|2223.83|2209.03|19
1738512060000|2025-02-02 16:01:00|2224.83|2210.03|2222.98|2208.18|2224.83|2210.03|2222.98|2208.18|23
1738512070000|2025-02-02 16:01:10|2222.85|2208.05|2221.23|2206.43|2222.91|2208.11|2221.23|2206.43|30
1738512080000|2025-02-02 16:01:20|2221.25|2206.45|2221.18|2206.38|2223.86|2209.06|2221.18|2206.38|28
1738512090000|2025-02-02 16:01:30|2221.15|2206.35|2220.17|2205.37|2222.11|2207.31|2220.17|2205.37|26
1738512100000|2025-02-02 16:01:40|2220.21|2205.41|2219.22|2204.42|2220.22|2205.42|2219.22|2204.42|16
1738512110000|2025-02-02 16:01:50|2218.65|2203.85|2219.4|2204.6|2219.4|2204.6|2218.65|2203.85|3
1738512120000|2025-02-02 16:02:00|2219.65|2204.85|2218.42|2203.62|2220.65|2205.85|2217.9|2203.1|11
1738512130000|2025-02-02 16:02:10|2218.45|2203.65|2218.63|2203.83|2219.11|2204.31|2218.44|2203.64|17
1738512140000|2025-02-02 16:02:20|2218.62|2203.82|2216.29|2201.49|2218.62|2203.82|2216.2|2201.4|23
1738512150000|2025-02-02 16:02:30|2216.27|2201.47|2216.88|2202.08|2218.9|2204.1|2216.13|2201.33|35
1738512160000|2025-02-02 16:02:40|2216.87|2202.07|2216.17|2201.37|2217.08|2202.28|2215.91|2201.11|23
1738512170000|2025-02-02 16:02:50|2216.15|2201.35|2214.92|2200.12|2216.15|2201.35|2214.91|2200.11|16
1738512180000|2025-02-02 16:03:00|2214.94|2200.14|2216.21|2201.41|2216.22|2201.42|2214.43|2199.63|23
1738512190000|2025-02-02 16:03:10|2215.36|2200.56|2214.49|2199.69|2215.57|2200.77|2214.22|2199.42|24
1738512200000|2025-02-02 16:03:20|2214.42|2199.62|2211.88|2197.08|2214.44|2199.64|2211.88|2197.08|21
1738512210000|2025-02-02 16:03:30|2211.58|2196.78|2211.9|2197.1|2213.24|2198.44|2211.58|2196.78|21
1738512220000|2025-02-02 16:03:40|2211.91|2197.11|2211.19|2196.39|2211.91|2197.11|2211.15|2196.35|18
1738512230000|2025-02-02 16:03:50|2211.21|2196.41|2210.57|2195.77|2211.9|2197.1|2210.57|2195.77|26
1738512240000|2025-02-02 16:04:00|2210.62|2195.82|2211.91|2197.11|2211.93|2197.13|2210.62|2195.82|28
1738512250000|2025-02-02 16:04:10|2211.87|2197.07|2210.3|2195.5|2211.87|2197.07|2210.27|2195.47|18
1738512260000|2025-02-02 16:04:20|2210.29|2195.49|2211.21|2196.41|2211.21|2196.41|2210.17|2195.37|22
1738512270000|2025-02-02 16:04:30|2211.22|2196.42|2213.9|2199.1|2213.95|2199.15|2211.19|2196.39|24
1738512280000|2025-02-02 16:04:40|2213.84|2199.04|2214.15|2199.35|2214.37|2199.57|2212.92|2198.12|20
1738512290000|2025-02-02 16:04:50|2214.1|2199.3|2211.9|2197.1|2214.12|2199.32|2211.75|2196.95|23
1738512300000|2025-02-02 16:05:00|2211.93|2197.13|2213.65|2198.85|2213.65|2198.85|2211.4|2196.6|24
1738512310000|2025-02-02 16:05:10|2213.9|2199.1|2213.4|2198.6|2214.4|2199.6|2213.15|2198.35|12
1738512320000|2025-02-02 16:05:20|2213.31|2198.51|2212.89|2198.09|2213.52|2198.72|2212.71|2197.91|24
1738512330000|2025-02-02 16:05:30|2212.6|2197.8|2213.84|2199.04|2214.91|2200.11|2212.6|2197.8|28
1738512340000|2025-02-02 16:05:40|2213.91|2199.11|2214.15|2199.35|2214.25|2199.45|2213.9|2199.1|19
1738512350000|2025-02-02 16:05:50|2214.13|2199.33|2213.97|2199.17|2214.26|2199.46|2213.75|2198.95|18
1738512360000|2025-02-02 16:06:00|2214.03|2199.23|2217.89|2203.09|2217.89|2203.09|2212.89|2198.09|31
1738512370000|2025-02-02 16:06:10|2217.88|2203.08|2217.52|2202.72|2218.16|2203.36|2217.17|2202.37|30
1738512380000|2025-02-02 16:06:20|2217.54|2202.74|2214.04|2199.24|2217.73|2202.93|2213.8|2199|25
1738512390000|2025-02-02 16:06:30|2214.05|2199.25|2215.08|2200.28|2215.89|2201.09|2214.05|2199.25|15
1738512400000|2025-02-02 16:06:40|2214.86|2200.06|2216.55|2201.75|2217.09|2202.29|2214.73|2199.93|23
1738512410000|2025-02-02 16:06:50|2216.51|2201.71|2216.13|2201.33|2216.52|2201.72|2214.57|2199.77|34
1738512420000|2025-02-02 16:07:00|2216.03|2201.23|2219.22|2204.42|2219.22|2204.42|2215.31|2200.51|33
1738512430000|2025-02-02 16:07:10|2219.21|2204.41|2219.13|2204.33|2219.9|2205.1|2217.19|2202.39|32
1738512440000|2025-02-02 16:07:20|2219.35|2204.55|2217.29|2202.49|2219.71|2204.91|2217.29|2202.49|25
1738512450000|2025-02-02 16:07:30|2217.3|2202.5|2219.11|2204.31|2219.18|2204.38|2217.3|2202.5|27
1738512460000|2025-02-02 16:07:40|2219.09|2204.29|2219|2204.2|2219.15|2204.35|2218.87|2204.07|8
1738512470000|2025-02-02 16:07:50|2219.56|2204.76|2220.02|2205.22|2220.03|2205.23|2219.05|2204.25|14
1738512480000|2025-02-02 16:08:00|2220.03|2205.23|2222.89|2208.09|2222.92|2208.12|2220|2205.2|29
1738512490000|2025-02-02 16:08:10|2222.69|2207.89|2221.53|2206.73|2222.77|2207.97|2221.53|2206.73|23
1738512500000|2025-02-02 16:08:20|2221.54|2206.74|2220.65|2205.85|2222.4|2207.6|2220.65|2205.85|11
1738512510000|2025-02-02 16:08:30|2221.15|2206.35|2223.78|2208.98|2223.78|2208.98|2221.15|2206.35|9
1738512520000|2025-02-02 16:08:40|2223.55|2208.75|2221.76|2206.96|2223.78|2208.98|2221.74|2206.94|15
1738512530000|2025-02-02 16:08:50|2221.74|2206.94|2219.5|2204.7|2221.74|2206.94|2219.5|2204.7|20
1738512540000|2025-02-02 16:09:00|2219.64|2204.84|2218.03|2203.23|2220.21|2205.41|2218.03|2203.23|23
1738512550000|2025-02-02 16:09:10|2217.96|2203.16|2216.3|2201.5|2218.02|2203.22|2216.3|2201.5|18
1738512560000|2025-02-02 16:09:20|2216.26|2201.46|2216.05|2201.25|2216.26|2201.46|2215.3|2200.5|22
1738512570000|2025-02-02 16:09:30|2216.01|2201.21|2217.05|2202.25|2217.05|2202.25|2215.4|2200.6|16
1738512580000|2025-02-02 16:09:40|2216.98|2202.18|2217.03|2202.23|2218.91|2204.11|2216.98|2202.18|18
1738512590000|2025-02-02 16:09:50|2217.1|2202.3|2216.05|2201.25|2217.1|2202.3|2216.05|2201.25|16
1738512600000|2025-02-02 16:10:00|2216.04|2201.24|2216.06|2201.26|2216.06|2201.26|2216|2201.2|11
1738512610000|2025-02-02 16:10:10|2216.42|2201.62|2215.01|2200.21|2217.05|2202.25|2214.1|2199.3|27
1738512620000|2025-02-02 16:10:20|2215|2200.2|2214.9|2200.1|2215|2200.2|2214.3|2199.5|15
1738512630000|2025-02-02 16:10:30|2215.02|2200.22|2215.03|2200.23|2215.03|2200.23|2214.86|2200.06|11
1738512640000|2025-02-02 16:10:40|2215|2200.2|2217.13|2202.33|2217.19|2202.39|2215|2200.2|13
1738512650000|2025-02-02 16:10:50|2216.86|2202.06|2216.83|2202.03|2217.03|2202.23|2216.75|2201.95|14
1738512660000|2025-02-02 16:11:00|2216.78|2201.98|2216.8|2202|2217.15|2202.35|2216.08|2201.28|20
1738512670000|2025-02-02 16:11:10|2216.35|2201.55|2212.05|2197.25|2216.5|2201.7|2212.05|2197.25|30
1738512680000|2025-02-02 16:11:20|2211.92|2197.12|2212.11|2197.31|2212.11|2197.31|2211.86|2197.06|20
1738512690000|2025-02-02 16:11:30|2212.09|2197.29|2210.17|2195.37|2212.09|2197.29|2210.15|2195.35|27
1738512700000|2025-02-02 16:11:40|2210.14|2195.34|2209.1|2194.3|2210.18|2195.38|2209.08|2194.28|28
1738512710000|2025-02-02 16:11:50|2209.17|2194.37|2209.17|2194.37|2209.3|2194.5|2208.96|2194.16|22
1738512720000|2025-02-02 16:12:00|2209.06|2194.26|2210.73|2195.93|2211.13|2196.33|2209.06|2194.26|22
1738512730000|2025-02-02 16:12:10|2210.88|2196.08|2211.06|2196.26|2211.09|2196.29|2210.15|2195.35|21
1738512740000|2025-02-02 16:12:20|2211.05|2196.25|2212.11|2197.31|2212.13|2197.33|2211.05|2196.25|9
1738512750000|2025-02-02 16:12:30|2212.12|2197.32|2211.1|2196.3|2212.13|2197.33|2210.99|2196.19|30
1738512760000|2025-02-02 16:12:40|2211.07|2196.27|2214|2199.2|2214|2199.2|2211.01|2196.21|20
1738512770000|2025-02-02 16:12:50|2213.99|2199.19|2212.05|2197.25|2214.07|2199.27|2211.72|2196.92|23
1738512780000|2025-02-02 16:13:00|2212.07|2197.27|2214.41|2199.61|2214.41|2199.61|2212.07|2197.27|21
1738512790000|2025-02-02 16:13:10|2214.57|2199.77|2212.12|2197.32|2214.79|2199.99|2212.12|2197.32|28
1738512800000|2025-02-02 16:13:20|2212.08|2197.28|2209.48|2194.68|2212.08|2197.28|2209.48|2194.68|25
1738512810000|2025-02-02 16:13:30|2209.36|2194.56|2208.37|2193.57|2209.36|2194.56|2208.22|2193.42|23
1738512820000|2025-02-02 16:13:40|2208.33|2193.53|2207.1|2192.3|2208.98|2194.18|2207.1|2192.3|27
1738512830000|2025-02-02 16:13:50|2206.87|2192.07|2207.03|2192.23|2207.16|2192.36|2206.27|2191.47|21
1738512840000|2025-02-02 16:14:00|2207.05|2192.25|2208.03|2193.23|2208.7|2193.9|2207.05|2192.25|26
1738512850000|2025-02-02 16:14:10|2207.87|2193.07|2208.65|2193.85|2208.65|2193.85|2206.65|2191.85|10
1738512860000|2025-02-02 16:14:20|2208.15|2193.35|2208.09|2193.29|2208.4|2193.6|2207.65|2192.85|6
1738512870000|2025-02-02 16:14:30|2208.11|2193.31|2207.86|2193.06|2208.95|2194.15|2207.83|2193.03|24
1738512880000|2025-02-02 16:14:40|2207.52|2192.72|2207|2192.2|2207.92|2193.12|2207|2192.2|17
1738512890000|2025-02-02 16:14:50|2207.02|2192.22|2207.14|2192.34|2207.14|2192.34|2206.56|2191.76|18
1738512900000|2025-02-02 16:15:00|2207.09|2192.29|2207.16|2192.36|2207.18|2192.38|2206.12|2191.32|25
1738512910000|2025-02-02 16:15:10|2207.18|2192.38|2208.46|2193.66|2209.87|2195.07|2207.18|2192.38|30
1738512920000|2025-02-02 16:15:20|2208.53|2193.73|2213.89|2199.09|2213.97|2199.17|2208.53|2193.73|32
1738512930000|2025-02-02 16:15:30|2213.91|2199.11|2213.82|2199.02|2215.14|2200.34|2213.82|2199.02|29
1738512940000|2025-02-02 16:15:40|2213.85|2199.05|2209.95|2195.15|2214.9|2200.1|2209.95|2195.15|30
1738512950000|2025-02-02 16:15:50|2209.92|2195.12|2207.05|2192.25|2209.92|2195.12|2207.05|2192.25|29
1738512960000|2025-02-02 16:16:00|2207.02|2192.22|2206.77|2191.97|2208.08|2193.28|2206.43|2191.63|30
1738512970000|2025-02-02 16:16:10|2206.81|2192.01|2205.92|2191.12|2207.11|2192.31|2205.35|2190.55|25
1738512980000|2025-02-02 16:16:20|2205.89|2191.09|2204.9|2190.1|2205.9|2191.1|2204.9|2190.1|31
1738512990000|2025-02-02 16:16:30|2204.86|2190.06|2203.54|2188.74|2204.86|2190.06|2203.36|2188.56|35
1738513000000|2025-02-02 16:16:40|2203.79|2188.99|2205.89|2191.09|2205.9|2191.1|2203.79|2188.99|38
1738513010000|2025-02-02 16:16:50|2205.95|2191.15|2206.85|2192.05|2206.96|2192.16|2205.88|2191.08|27
1738513020000|2025-02-02 16:17:00|2206.87|2192.07|2205.09|2190.29|2206.87|2192.07|2203.95|2189.15|31
1738513030000|2025-02-02 16:17:10|2204.98|2190.18|2215|2200.2|2215|2200.2|2204.98|2190.18|36
1738513040000|2025-02-02 16:17:20|2215.08|2200.28|2215.12|2200.32|2219.27|2208.74|2212.01|2200.24|39
1738513050000|2025-02-02 16:17:30|2215.11|2200.31|2213.38|2198.58|2215.26|2200.46|2213.32|2198.52|35
1738513060000|2025-02-02 16:17:40|2213.61|2198.81|2215.05|2200.25|2215.05|2200.25|2213.42|2198.62|30
1738513070000|2025-02-02 16:17:50|2215.06|2200.26|2214.03|2199.23|2215.07|2200.27|2213.1|2198.3|24
1738513080000|2025-02-02 16:18:00|2213.86|2199.06|2212.21|2197.41|2214.5|2199.7|2212.21|2197.41|29
1738513090000|2025-02-02 16:18:10|2212.15|2197.35|2213.14|2198.34|2213.14|2198.34|2210.05|2195.25|36
1738513100000|2025-02-02 16:18:20|2212.74|2197.94|2210.12|2195.32|2212.74|2197.94|2210.03|2195.23|36
1738513110000|2025-02-02 16:18:30|2210.14|2195.34|2209.03|2194.23|2211.27|2196.47|2208.79|2193.99|35
1738513120000|2025-02-02 16:18:40|2209.04|2194.24|2213.08|2198.28|2213.08|2198.28|2209.04|2194.24|31
1738513130000|2025-02-02 16:18:50|2213.21|2198.41|2212|2197.2|2213.59|2198.79|2211.87|2197.07|13
1738513140000|2025-02-02 16:19:00|2211.9|2197.1|2213.59|2198.79|2214.25|2199.45|2211.61|2196.81|22
1738513150000|2025-02-02 16:19:10|2213.38|2198.58|2215.66|2200.86|2215.66|2200.86|2211.86|2197.06|30
1738513160000|2025-02-02 16:19:20|2215.75|2200.95|2216.87|2202.07|2217.99|2203.19|2215.04|2200.24|34
1738513170000|2025-02-02 16:19:30|2216.83|2202.03|2218.31|2203.51|2218.79|2203.99|2216.83|2202.03|37
1738513180000|2025-02-02 16:19:40|2218.47|2203.67|2220.15|2205.35|2220.69|2205.89|2218.47|2203.67|38
1738513190000|2025-02-02 16:19:50|2220.4|2205.6|2220.4|2205.6|2220.4|2205.6|2219.65|2204.85|5
1738513200000|2025-02-02 16:20:00|2220.15|2205.35|2220.63|2205.83|2220.9|2206.1|2218.65|2203.85|16
1738513210000|2025-02-02 16:20:10|2220.74|2205.94|2219.72|2204.92|2221.4|2206.6|2218.43|2203.63|35
1738513220000|2025-02-02 16:20:20|2219.74|2204.94|2220.69|2205.89|2220.78|2205.98|2219.74|2204.94|24
1738513230000|2025-02-02 16:20:30|2220.71|2205.91|2217.77|2202.97|2220.71|2205.91|2216.72|2201.92|34
1738513240000|2025-02-02 16:20:40|2217.94|2203.14|2220.29|2205.49|2220.7|2205.9|2217.94|2203.14|31
1738513250000|2025-02-02 16:20:50|2220.43|2205.63|2221.31|2206.51|2221.31|2206.51|2220.4|2205.6|16
1738513260000|2025-02-02 16:21:00|2221.29|2206.49|2220.94|2206.14|2221.49|2206.69|2220.41|2205.61|25
1738513270000|2025-02-02 16:21:10|2220.89|2206.09|2221.1|2206.3|2221.34|2206.54|2220.11|2205.31|32
1738513280000|2025-02-02 16:21:20|2221.12|2206.32|2222.05|2207.25|2222.16|2207.36|2220.96|2206.16|39
1738513290000|2025-02-02 16:21:30|2222.15|2207.35|2221.68|2206.88|2222.73|2207.93|2221.66|2206.86|33
1738513300000|2025-02-02 16:21:40|2221.39|2206.59|2216.59|2201.79|2221.39|2206.59|2216.27|2201.47|39
1738513310000|2025-02-02 16:21:50|2216.62|2201.82|2220.39|2205.59|2220.39|2205.59|2216.62|2201.82|21
1738513320000|2025-02-02 16:22:00|2220.4|2205.6|2222.51|2207.71|2222.56|2207.76|2220.06|2205.26|34
1738513330000|2025-02-02 16:22:10|2222.46|2207.66|2222.94|2208.14|2223|2208.2|2221.4|2206.6|32
1738513340000|2025-02-02 16:22:20|2222.87|2208.07|2221.39|2206.59|2223.08|2208.28|2221.17|2206.37|34
1738513350000|2025-02-02 16:22:30|2221.38|2206.58|2218.28|2203.48|2221.39|2206.59|2217.26|2202.46|36
1738513360000|2025-02-02 16:22:40|2218.73|2203.93|2222.22|2207.42|2222.28|2207.48|2218.62|2203.82|36
1738513370000|2025-02-02 16:22:50|2222.18|2207.38|2220.8|2206|2222.69|2207.89|2220.8|2206|30
1738513380000|2025-02-02 16:23:00|2220.62|2205.82|2220.04|2205.24|2220.65|2205.85|2219.06|2204.26|37
1738513390000|2025-02-02 16:23:10|2220.3|2205.5|2221.51|2206.71|2222.36|2207.56|2220.3|2205.5|32
1738513400000|2025-02-02 16:23:20|2221.52|2206.72|2216.4|2201.6|2221.56|2206.76|2216.4|2201.6|32
1738513410000|2025-02-02 16:23:30|2216.55|2201.75|2214.44|2199.64|2217.6|2202.8|2214.44|2199.64|35
1738513420000|2025-02-02 16:23:40|2214.38|2199.58|2213.71|2198.91|2214.95|2200.15|2213.53|2198.73|35
1738513430000|2025-02-02 16:23:50|2213.65|2198.85|2212.65|2197.85|2213.96|2199.16|2212.15|2197.35|33
1738513440000|2025-02-02 16:24:00|2212.63|2197.83|2214.27|2199.47|2214.31|2199.51|2212.14|2197.34|37
1738513450000|2025-02-02 16:24:10|2213.86|2199.06|2211.37|2196.57|2214.27|2199.47|2211.02|2196.22|35
1738513460000|2025-02-02 16:24:20|2211.19|2196.39|2210.7|2195.9|2211.77|2196.97|2210.51|2195.71|33
1738513470000|2025-02-02 16:24:30|2210.65|2195.85|2209.4|2194.6|2210.65|2195.85|2209.15|2194.35|14
1738513480000|2025-02-02 16:24:40|2209.65|2194.85|2210.27|2195.47|2211.9|2197.1|2209.65|2194.85|19
1738513490000|2025-02-02 16:24:50|2210.45|2195.65|2209.66|2194.86|2210.7|2195.9|2209.15|2194.35|22
1738513500000|2025-02-02 16:25:00|2209.75|2194.95|2211.57|2196.77|2211.76|2196.96|2208.47|2193.67|34
1738513510000|2025-02-02 16:25:10|2211.55|2196.75|2209.79|2194.99|2211.78|2196.98|2209.55|2194.75|31
1738513520000|2025-02-02 16:25:20|2209.77|2194.97|2210.11|2195.31|2210.79|2195.99|2209.74|2194.94|24
1738513530000|2025-02-02 16:25:30|2209.85|2195.05|2210.52|2195.72|2210.6|2195.8|2209.06|2194.26|33
1738513540000|2025-02-02 16:25:40|2210.49|2195.69|2208.43|2193.63|2210.49|2195.69|2208.38|2193.58|24
1738513550000|2025-02-02 16:25:50|2208.45|2193.65|2209.34|2194.54|2209.84|2195.04|2208.45|2193.65|25
1738513560000|2025-02-02 16:26:00|2209.39|2194.59|2210.64|2195.84|2210.64|2195.84|2208.82|2194.02|32
1738513570000|2025-02-02 16:26:10|2210.72|2195.92|2210.69|2195.89|2210.82|2196.02|2209.77|2194.97|26
1738513580000|2025-02-02 16:26:20|2210.58|2195.78|2213.28|2198.48|2213.28|2198.48|2210.07|2195.27|28
1738513590000|2025-02-02 16:26:30|2213.59|2198.79|2212.4|2197.6|2213.67|2198.87|2212.4|2197.6|30
1738513600000|2025-02-02 16:26:40|2212.36|2197.56|2209.85|2195.05|2212.38|2197.58|2209.65|2194.85|30
1738513610000|2025-02-02 16:26:50|2209.8|2195|2208.4|2193.6|2209.8|2195|2208.28|2193.48|24
1738513620000|2025-02-02 16:27:00|2208.52|2193.72|2208.59|2193.79|2209.68|2194.88|2208.16|2193.36|26
1738513630000|2025-02-02 16:27:10|2208.57|2193.77|2206.02|2191.22|2208.57|2193.77|2205.72|2190.92|39
1738513640000|2025-02-02 16:27:20|2205.74|2190.94|2204.25|2189.45|2205.87|2191.07|2204.05|2189.25|34
1738513650000|2025-02-02 16:27:30|2204.19|2189.39|2201.77|2186.97|2204.24|2189.44|2201.62|2186.82|32
1738513660000|2025-02-02 16:27:40|2201.75|2186.95|2200.4|2185.6|2201.75|2186.95|2200.4|2185.6|22
1738513670000|2025-02-02 16:27:50|2200.65|2185.85|2200.65|2185.85|2200.65|2185.85|2200.65|2185.85|1
1738513680000|2025-02-02 16:28:00|2201.15|2186.35|2199.03|2184.23|2201.65|2186.85|2199.03|2184.23|9
1738513690000|2025-02-02 16:28:10|2198.42|2183.62|2199.69|2184.89|2199.69|2184.89|2197.59|2182.79|32
1738513700000|2025-02-02 16:28:20|2199.8|2185|2198.32|2183.52|2199.81|2185.01|2197.74|2182.94|33
1738513710000|2025-02-02 16:28:30|2198.16|2183.36|2197.3|2182.5|2198.34|2183.54|2197.3|2182.5|20
1738513720000|2025-02-02 16:28:40|2197.26|2182.46|2195.93|2181.13|2197.35|2182.55|2195.8|2181|22
1738513730000|2025-02-02 16:28:50|2196.04|2181.24|2197.28|2182.48|2197.45|2182.65|2195.99|2181.19|22
1738513740000|2025-02-02 16:29:00|2196.87|2182.07|2196.55|2181.75|2197.15|2182.35|2196.43|2181.63|22
1738513750000|2025-02-02 16:29:10|2196.43|2181.63|2195.43|2180.63|2196.43|2181.63|2194.67|2179.87|27
1738513760000|2025-02-02 16:29:20|2195.45|2180.65|2195.12|2180.32|2196.95|2182.15|2195.12|2180.32|34
1738513770000|2025-02-02 16:29:30|2195.35|2180.55|2194.85|2180.05|2195.56|2180.76|2194.52|2179.72|16
1738513780000|2025-02-02 16:29:40|2194.91|2180.11|2193.82|2179.02|2195.07|2180.27|2193.82|2179.02|26
1738513790000|2025-02-02 16:29:50|2193.8|2179|2192.27|2177.47|2193.87|2179.07|2192.17|2177.37|27
1738513800000|2025-02-02 16:30:00|2192.24|2177.44|2196.25|2181.45|2196.33|2181.53|2192.14|2177.34|38
1738513810000|2025-02-02 16:30:10|2196.5|2181.7|2195.37|2180.57|2197.87|2183.07|2195.37|2180.57|33
1738513820000|2025-02-02 16:30:20|2195.49|2180.69|2194.49|2179.69|2195.62|2180.82|2194.49|2179.69|26
1738513830000|2025-02-02 16:30:30|2194.55|2179.75|2194.4|2179.6|2194.55|2179.75|2193.48|2178.68|27
1738513840000|2025-02-02 16:30:40|2194.49|2179.69|2195.69|2180.89|2198.36|2183.56|2194.49|2179.69|33
1738513850000|2025-02-02 16:30:50|2195.78|2180.98|2194.8|2180|2195.9|2181.1|2193.38|2178.58|26
1738513860000|2025-02-02 16:31:00|2194.99|2180.19|2193.65|2178.85|2195.54|2180.74|2192.65|2177.85|25
1738513870000|2025-02-02 16:31:10|2193.9|2179.1|2193.51|2178.71|2193.9|2179.1|2193.4|2178.6|6
1738513880000|2025-02-02 16:31:20|2193.53|2178.73|2192.04|2177.24|2193.75|2178.95|2192.04|2177.24|25
1738513890000|2025-02-02 16:31:30|2191.7|2176.9|2191.19|2176.39|2192.37|2177.57|2190.97|2176.17|28
1738513900000|2025-02-02 16:31:40|2190.45|2175.65|2187.88|2173.08|2190.45|2175.65|2187.53|2172.73|35
1738513910000|2025-02-02 16:31:50|2187.77|2172.97|2185.87|2171.07|2188.36|2173.56|2185.87|2171.07|31
1738513920000|2025-02-02 16:32:00|2185.85|2171.05|2184.17|2169.37|2185.85|2171.05|2182.89|2168.09|37
1738513930000|2025-02-02 16:32:10|2185.48|2170.68|2188.42|2173.62|2189.77|2177.79|2182.03|2170.68|39
1738513940000|2025-02-02 16:32:20|2188.41|2173.61|2188.49|2173.69|2189.79|2174.99|2187.95|2173.15|37
1738513950000|2025-02-02 16:32:30|2188.5|2173.7|2187.13|2172.33|2189.93|2175.13|2187.13|2172.33|37
1738513960000|2025-02-02 16:32:40|2186.7|2171.9|2186.26|2171.46|2187.83|2173.03|2186.26|2171.46|35
1738513970000|2025-02-02 16:32:50|2186.27|2171.47|2186.11|2171.31|2186.85|2172.05|2184.91|2170.11|39
1738513980000|2025-02-02 16:33:00|2185.71|2170.91|2183.27|2168.47|2186.16|2171.36|2182.64|2167.84|37
1738513990000|2025-02-02 16:33:10|2183.39|2168.59|2182.46|2167.66|2183.78|2168.98|2182.46|2167.66|27
1738514000000|2025-02-02 16:33:20|2182.48|2167.68|2182.49|2167.69|2183.41|2168.61|2182.41|2167.61|38
1738514010000|2025-02-02 16:33:30|2182.57|2167.77|2181.84|2167.04|2183.21|2168.41|2181.75|2166.95|32
1738514020000|2025-02-02 16:33:40|2181.87|2167.07|2188.28|2173.48|2188.28|2173.48|2181.77|2166.97|38
1738514030000|2025-02-02 16:33:50|2188.59|2173.79|2189.2|2174.4|2190.01|2175.21|2188.49|2173.69|36
1738514040000|2025-02-02 16:34:00|2188.76|2173.96|2185.34|2170.54|2188.76|2173.96|2185.34|2170.54|38
1738514050000|2025-02-02 16:34:10|2185.27|2170.47|2184.98|2170.18|2186.98|2172.18|2184.45|2169.65|33
1738514060000|2025-02-02 16:34:20|2185.51|2170.71|2184.65|2169.85|2187.4|2172.6|2184.4|2169.6|25
1738514070000|2025-02-02 16:34:30|2185.15|2170.35|2185.37|2170.57|2187.65|2172.85|2185.15|2170.35|23
1738514080000|2025-02-02 16:34:40|2185.42|2170.62|2184.1|2169.3|2186.74|2171.94|2184.1|2169.3|32
1738514090000|2025-02-02 16:34:50|2183.9|2169.1|2183.29|2168.49|2183.98|2169.18|2182.66|2167.86|29
1738514100000|2025-02-02 16:35:00|2183.4|2168.6|2182.24|2167.44|2184.96|2170.16|2180.04|2165.24|39
1738514110000|2025-02-02 16:35:10|2182.3|2167.5|2181.76|2166.96|2182.72|2167.92|2181.29|2166.49|39
1738514120000|2025-02-02 16:35:20|2181.15|2166.35|2179.94|2165.14|2181.8|2167|2179.94|2165.14|34
1738514130000|2025-02-02 16:35:30|2179.65|2164.85|2176.77|2161.97|2179.65|2164.85|2176.77|2161.97|34
1738514140000|2025-02-02 16:35:40|2176.54|2161.74|2176.37|2161.57|2177.8|2163|2176.37|2161.57|22
1738514150000|2025-02-02 16:35:50|2175.91|2161.11|2176.61|2161.81|2177.07|2162.27|2175.87|2161.07|32
1738514160000|2025-02-02 16:36:00|2176.57|2161.77|2174.64|2159.84|2177.8|2163|2174.64|2159.84|36
1738514170000|2025-02-02 16:36:10|2174.49|2159.69|2173.8|2159|2174.93|2160.13|2173.67|2158.87|28
1738514180000|2025-02-02 16:36:20|2173.79|2158.99|2171.69|2156.89|2173.79|2158.99|2171.64|2156.84|31
1738514190000|2025-02-02 16:36:30|2171.73|2156.93|2174.03|2159.23|2174.81|2161.86|2165.99|2154.92|32
1738514200000|2025-02-02 16:36:40|2174.82|2160.02|2175.32|2160.52|2175.32|2160.52|2172.79|2157.99|38
1738514210000|2025-02-02 16:36:50|2175.44|2160.64|2172.91|2158.11|2175.71|2160.91|2172.58|2157.78|33
1738514220000|2025-02-02 16:37:00|2172.89|2158.09|2174.37|2159.57|2174.76|2159.96|2171.72|2156.92|39
1738514230000|2025-02-02 16:37:10|2174.6|2159.8|2174.85|2160.05|2175.61|2160.81|2172.66|2157.86|38
1738514240000|2025-02-02 16:37:20|2174.88|2160.08|2171.83|2157.03|2175.47|2160.67|2171.83|2157.03|36
1738514250000|2025-02-02 16:37:30|2171.9|2157.1|2172.65|2157.85|2174.65|2159.85|2171.9|2157.1|30
1738514260000|2025-02-02 16:37:40|2172.4|2157.6|2173.9|2159.1|2173.9|2159.1|2171.65|2156.85|12
1738514270000|2025-02-02 16:37:50|2173.4|2158.6|2176.55|2161.75|2176.55|2161.75|2171.68|2156.88|32
1738514280000|2025-02-02 16:38:00|2177.19|2162.39|2180.68|2165.88|2181.64|2166.84|2177.19|2162.39|33
1738514290000|2025-02-02 16:38:10|2180.23|2165.43|2180.38|2165.58|2180.38|2165.58|2177.51|2162.71|38
1738514300000|2025-02-02 16:38:20|2180.4|2165.6|2177.53|2162.73|2180.79|2165.99|2176.99|2162.19|38
1738514310000|2025-02-02 16:38:30|2177.64|2162.84|2179.25|2164.45|2179.25|2164.45|2175.61|2160.81|33
1738514320000|2025-02-02 16:38:40|2179.63|2164.83|2178.93|2164.13|2180.72|2165.92|2177.78|2162.98|38
1738514330000|2025-02-02 16:38:50|2178.6|2163.8|2179.68|2164.88|2181.87|2167.07|2178.6|2163.8|38
1738514340000|2025-02-02 16:39:00|2180.94|2166.14|2180.22|2165.42|2181.74|2166.94|2178.71|2163.91|39
1738514350000|2025-02-02 16:39:10|2180.15|2165.35|2176.27|2161.47|2180.15|2165.35|2176.27|2161.47|34
1738514360000|2025-02-02 16:39:20|2176.07|2161.27|2173.42|2158.62|2176.07|2161.27|2173.42|2158.62|37
1738514370000|2025-02-02 16:39:30|2173.53|2158.73|2171.71|2156.91|2173.63|2158.83|2171.71|2156.91|27
1738514380000|2025-02-02 16:39:40|2171.73|2156.93|2171.9|2157.1|2173.61|2158.81|2171.64|2156.84|33
1738514390000|2025-02-02 16:39:50|2171.97|2157.17|2172.77|2157.97|2173.09|2158.29|2171.97|2157.17|37
1738514400000|2025-02-02 16:40:00|2172.94|2158.14|2172.95|2158.15|2174.37|2159.57|2172.63|2157.83|37
1738514410000|2025-02-02 16:40:10|2172.63|2157.83|2174.4|2159.6|2174.53|2159.73|2172.63|2157.83|35
1738514420000|2025-02-02 16:40:20|2174.59|2159.79|2172.49|2157.69|2174.59|2159.79|2172.39|2157.59|30
1738514430000|2025-02-02 16:40:30|2172.47|2157.67|2171.84|2157.04|2173.24|2158.44|2171.8|2157|29
1738514440000|2025-02-02 16:40:40|2171.79|2156.99|2169.08|2154.28|2172.08|2157.28|2169.08|2154.28|32
1738514450000|2025-02-02 16:40:50|2169.05|2154.25|2168.65|2153.85|2169.05|2154.25|2167.65|2152.85|11
1738514460000|2025-02-02 16:41:00|2168.9|2154.1|2167.76|2152.96|2168.9|2154.1|2167.65|2152.85|14
1738514470000|2025-02-02 16:41:10|2167.8|2153|2168.48|2153.68|2168.48|2153.68|2167.42|2152.62|32
1738514480000|2025-02-02 16:41:20|2168.84|2154.04|2168.25|2153.45|2168.92|2154.12|2167.83|2153.03|26
1738514490000|2025-02-02 16:41:30|2168.27|2153.47|2169.78|2154.98|2170.84|2156.04|2168.25|2153.45|39
1738514500000|2025-02-02 16:41:40|2169.92|2155.12|2167.07|2152.27|2170.38|2155.58|2167.02|2152.22|31
1738514510000|2025-02-02 16:41:50|2167.06|2152.26|2171.25|2156.45|2171.31|2156.51|2167.06|2152.26|23
1738514520000|2025-02-02 16:42:00|2171.53|2156.73|2177.22|2162.42|2177.58|2162.78|2171.49|2156.69|37
1738514530000|2025-02-02 16:42:10|2177.51|2162.71|2178.29|2163.49|2178.65|2163.85|2175.77|2160.97|39
1738514540000|2025-02-02 16:42:20|2178.23|2163.43|2177.16|2162.36|2178.65|2163.85|2176.38|2161.58|34
1738514550000|2025-02-02 16:42:30|2176.07|2161.27|2178.68|2163.88|2179.06|2164.26|2176.07|2161.27|35
1738514560000|2025-02-02 16:42:40|2178.39|2163.59|2174.29|2159.49|2178.58|2163.78|2174.23|2159.43|33
1738514570000|2025-02-02 16:42:50|2173.71|2158.91|2177.15|2162.35|2177.46|2162.66|2173.28|2158.48|35
1738514580000|2025-02-02 16:43:00|2176.8|2162|2176.83|2162.03|2177.23|2162.43|2173.75|2158.95|36
1738514590000|2025-02-02 16:43:10|2176.9|2162.1|2173.71|2158.91|2177.28|2162.48|2173.04|2158.24|32
1738514600000|2025-02-02 16:43:20|2173.67|2158.87|2176.7|2161.9|2176.76|2161.96|2173.55|2158.75|36
1738514610000|2025-02-02 16:43:30|2177.44|2162.64|2175.2|2160.4|2178.17|2163.37|2174.26|2159.46|37
1738514620000|2025-02-02 16:43:40|2175.33|2160.53|2173.56|2158.76|2175.87|2161.07|2173.47|2158.67|35
1738514630000|2025-02-02 16:43:50|2173.64|2158.84|2172.75|2157.95|2175.69|2160.89|2172.75|2157.95|33
1738514640000|2025-02-02 16:44:00|2172.67|2157.87|2171.65|2156.85|2174.54|2159.74|2170.9|2156.1|31
1738514650000|2025-02-02 16:44:10|2171.4|2156.6|2169.65|2154.85|2171.65|2156.85|2169.65|2154.85|14
1738514660000|2025-02-02 16:44:20|2169.4|2154.6|2171|2156.2|2171.45|2156.65|2168.9|2154.1|34
1738514670000|2025-02-02 16:44:30|2171.17|2156.37|2173.91|2159.11|2174.54|2159.74|2170.12|2155.32|34
1738514680000|2025-02-02 16:44:40|2174.74|2159.94|2175.5|2160.7|2175.6|2160.8|2174.24|2159.44|35
1738514690000|2025-02-02 16:44:50|2175.38|2160.58|2171.95|2157.15|2175.38|2160.58|2171.55|2156.75|31
1738514700000|2025-02-02 16:45:00|2171.94|2157.14|2170.72|2155.92|2173.11|2158.31|2170.72|2155.92|35
1738514710000|2025-02-02 16:45:10|2171.07|2156.27|2169.76|2154.96|2171.36|2156.56|2169.76|2154.96|34
1738514720000|2025-02-02 16:45:20|2169.68|2154.88|2171.01|2156.21|2172.03|2157.23|2169.68|2154.88|34
1738514730000|2025-02-02 16:45:30|2170.94|2156.14|2170.91|2156.11|2171.41|2156.61|2168.91|2154.11|33
1738514740000|2025-02-02 16:45:40|2170.9|2156.1|2167.9|2153.1|2170.9|2156.1|2167.68|2152.88|37
1738514750000|2025-02-02 16:45:50|2167.68|2152.88|2167.87|2153.07|2167.88|2153.08|2166.75|2151.95|34
1738514760000|2025-02-02 16:46:00|2167.4|2152.6|2168.39|2153.59|2168.39|2153.59|2167|2152.2|32
1738514770000|2025-02-02 16:46:10|2168.4|2153.6|2166.25|2151.45|2168.95|2154.15|2166.13|2151.33|30
1738514780000|2025-02-02 16:46:20|2166.27|2151.47|2166.38|2151.58|2166.75|2151.95|2166.27|2151.47|23
1738514790000|2025-02-02 16:46:30|2166.4|2151.6|2163.49|2148.69|2166.4|2151.6|2163.49|2148.69|25
1738514800000|2025-02-02 16:46:40|2163.25|2148.45|2164.41|2149.61|2165.33|2150.53|2162.95|2148.15|30
1738514810000|2025-02-02 16:46:50|2164.44|2149.64|2164.16|2149.36|2166.32|2151.52|2164.16|2149.36|29
1738514820000|2025-02-02 16:47:00|2164.15|2149.35|2164.54|2149.74|2165.3|2150.5|2162.01|2147.21|40
1738514830000|2025-02-02 16:47:10|2164.61|2149.81|2164.17|2149.37|2164.85|2150.05|2163.96|2149.16|25
1738514840000|2025-02-02 16:47:20|2164.7|2149.9|2164.9|2150.1|2165.9|2151.1|2164.38|2149.58|19
1738514850000|2025-02-02 16:47:30|2165.15|2150.35|2164.49|2149.69|2166.65|2151.85|2164.41|2149.61|12
1738514860000|2025-02-02 16:47:40|2164.47|2149.67|2164.38|2149.58|2164.47|2149.67|2163.34|2148.54|31
1738514870000|2025-02-02 16:47:50|2164.55|2149.75|2164.82|2150.02|2164.82|2150.02|2163.25|2148.45|31
1738514880000|2025-02-02 16:48:00|2165.21|2150.41|2165.29|2150.49|2166.92|2152.12|2164.84|2150.04|36
1738514890000|2025-02-02 16:48:10|2165.3|2150.5|2162.78|2147.98|2165.74|2150.94|2162.78|2147.98|29
1738514900000|2025-02-02 16:48:20|2162.45|2147.65|2161.21|2146.41|2162.45|2147.65|2161.21|2146.41|14
1738514910000|2025-02-02 16:48:30|2160.86|2146.06|2159.49|2144.69|2160.86|2146.06|2158.43|2143.63|35
1738514920000|2025-02-02 16:48:40|2159.5|2144.7|2159.49|2144.69|2160.45|2145.65|2159.22|2144.42|33
1738514930000|2025-02-02 16:48:50|2159.14|2144.34|2159.19|2144.39|2159.8|2145|2159.02|2144.22|32
1738514940000|2025-02-02 16:49:00|2158.72|2143.92|2155.88|2141.08|2158.72|2143.92|2155.88|2141.08|33
1738514950000|2025-02-02 16:49:10|2155.45|2140.65|2156.79|2141.99|2158.78|2143.98|2155.38|2140.58|37
1738514960000|2025-02-02 16:49:20|2157.15|2142.35|2155.65|2140.85|2157.15|2142.35|2155.27|2140.47|38
1738514970000|2025-02-02 16:49:30|2155.57|2140.77|2154.68|2139.88|2155.75|2140.95|2154.67|2139.87|33
1738514980000|2025-02-02 16:49:40|2154.61|2139.81|2153.5|2138.7|2154.61|2139.81|2153.5|2138.7|26
1738514990000|2025-02-02 16:49:50|2153.49|2138.69|2153.5|2138.7|2153.65|2138.85|2153.09|2138.29|31
1738515000000|2025-02-02 16:50:00|2153.69|2138.89|2155.73|2140.93|2155.73|2140.93|2151.65|2136.85|35
1738515010000|2025-02-02 16:50:10|2155.45|2140.65|2150.3|2135.5|2155.66|2140.86|2150.17|2135.37|34
1738515020000|2025-02-02 16:50:20|2150.75|2135.95|2148.99|2134.19|2151.3|2136.5|2148.75|2133.95|34
1738515030000|2025-02-02 16:50:30|2149.53|2134.73|2150.4|2135.6|2150.95|2136.15|2149.53|2134.73|27
1738515040000|2025-02-02 16:50:40|2150.9|2136.1|2149.4|2134.6|2151.65|2136.85|2149.15|2134.35|12
1738515050000|2025-02-02 16:50:50|2149.9|2135.1|2150.12|2135.32|2151.49|2136.69|2149.86|2135.06|30
1738515060000|2025-02-02 16:51:00|2150.33|2135.53|2158.94|2144.14|2159.87|2145.07|2150.33|2135.53|39
1738515070000|2025-02-02 16:51:10|2159.15|2144.35|2160.9|2146.1|2161.3|2146.5|2159.15|2144.35|37
1738515080000|2025-02-02 16:51:20|2160.92|2146.12|2159.61|2144.81|2161.14|2146.34|2156.14|2141.34|38
1738515090000|2025-02-02 16:51:30|2159.08|2144.28|2153.72|2138.92|2159.08|2144.28|2152.86|2138.06|38
1738515100000|2025-02-02 16:51:40|2154.13|2139.33|2156.59|2141.79|2157.95|2143.15|2154.13|2139.33|31
1738515110000|2025-02-02 16:51:50|2156.32|2141.52|2157.52|2142.72|2157.96|2143.16|2153.85|2139.05|39
1738515120000|2025-02-02 16:52:00|2157.47|2142.67|2158.37|2143.57|2158.43|2143.63|2153.94|2139.14|40
1738515130000|2025-02-02 16:52:10|2159.19|2144.39|2156.84|2142.04|2159.23|2144.43|2156.84|2142.04|37
1738515140000|2025-02-02 16:52:20|2157.12|2142.32|2157.39|2142.59|2159.8|2145|2157.12|2142.32|37
1738515150000|2025-02-02 16:52:30|2157.07|2142.27|2159.9|2145.1|2161.36|2146.56|2157|2142.2|36
1738515160000|2025-02-02 16:52:40|2160.03|2145.23|2157.49|2142.69|2160.31|2145.51|2156.17|2141.37|36
1738515170000|2025-02-02 16:52:50|2157.46|2142.66|2155.48|2140.68|2157.46|2142.66|2154.96|2140.16|26
1738515180000|2025-02-02 16:53:00|2155.51|2140.71|2157.99|2143.19|2158.37|2143.57|2153.96|2139.16|37
1738515190000|2025-02-02 16:53:10|2158.26|2143.46|2159.29|2144.49|2160.4|2145.6|2157.28|2142.48|36
1738515200000|2025-02-02 16:53:20|2159.31|2144.51|2155.84|2141.04|2159.55|2144.75|2154.57|2139.77|35
1738515210000|2025-02-02 16:53:30|2156|2141.2|2160.02|2145.22|2160.09|2145.29|2155.99|2141.19|36
1738515220000|2025-02-02 16:53:40|2160.09|2145.29|2154.96|2140.16|2160.14|2145.34|2154.65|2139.85|29
1738515230000|2025-02-02 16:53:50|2155.2|2140.4|2153.4|2138.6|2155.2|2140.4|2152.15|2137.35|25
1738515240000|2025-02-02 16:54:00|2152.9|2138.1|2151.65|2136.85|2153.15|2138.35|2151.65|2136.85|14
1738515250000|2025-02-02 16:54:10|2151.9|2137.1|2157.46|2142.66|2157.46|2142.66|2151.9|2137.1|36
1738515260000|2025-02-02 16:54:20|2157.56|2142.76|2157.96|2143.16|2159.1|2144.3|2157|2142.2|38
1738515270000|2025-02-02 16:54:30|2157.66|2142.86|2158.02|2143.22|2158.78|2143.98|2155.62|2140.82|31
1738515280000|2025-02-02 16:54:40|2158.03|2143.23|2154.7|2139.9|2158.05|2143.25|2153.76|2138.96|35
1738515290000|2025-02-02 16:54:50|2154.34|2139.54|2154.13|2139.33|2154.57|2139.77|2152.64|2137.84|34
1738515300000|2025-02-02 16:55:00|2154.11|2139.31|2151.18|2136.38|2154.37|2139.57|2150.66|2135.86|39
1738515310000|2025-02-02 16:55:10|2151|2136.2|2149.98|2135.18|2152.16|2137.36|2149.98|2135.18|32
1738515320000|2025-02-02 16:55:20|2149.95|2135.15|2148.59|2133.79|2150.21|2135.41|2148.59|2133.79|31
1738515330000|2025-02-02 16:55:30|2148.62|2133.82|2146.05|2131.25|2148.62|2133.82|2145.84|2131.04|35
1738515340000|2025-02-02 16:55:40|2146.04|2131.24|2145.76|2130.96|2146.26|2131.46|2145.27|2130.47|29
1738515350000|2025-02-02 16:55:50|2145.67|2130.87|2146.33|2131.53|2146.33|2131.53|2144.95|2130.15|26
1738515360000|2025-02-02 16:56:00|2146.4|2131.6|2145.08|2130.28|2146.5|2131.7|2144.79|2129.99|24
1738515370000|2025-02-02 16:56:10|2145.06|2130.26|2144.35|2129.55|2145.2|2130.4|2144.35|2129.55|25
1738515380000|2025-02-02 16:56:20|2144.39|2129.59|2142.15|2127.35|2144.39|2129.59|2142.15|2127.35|22
1738515390000|2025-02-02 16:56:30|2142.17|2127.37|2137.59|2122.79|2142.36|2127.56|2137.59|2122.79|31
1738515400000|2025-02-02 16:56:40|2137.24|2122.44|2139.5|2124.7|2140.71|2125.91|2136.84|2122.04|38
1738515410000|2025-02-02 16:56:50|2139.38|2124.58|2137.27|2122.47|2139.38|2124.58|2137.27|2122.47|34
1738515420000|2025-02-02 16:57:00|2137.15|2122.35|2131.93|2117.13|2137.54|2122.74|2131.93|2117.13|36
1738515430000|2025-02-02 16:57:10|2127.39|2123.2|2136.15|2121.35|2137.65|2127.5|2127.39|2118.61|30
1738515440000|2025-02-02 16:57:20|2136.4|2121.6|2136.37|2121.57|2138.15|2123.35|2135.65|2120.85|22
1738515450000|2025-02-02 16:57:30|2136.57|2121.77|2137.58|2122.78|2138.2|2123.4|2136.23|2121.43|36
1738515460000|2025-02-02 16:57:40|2137.41|2122.61|2142.93|2128.13|2145.77|2135.43|2136.71|2121.91|38
1738515470000|2025-02-02 16:57:50|2142.87|2128.07|2142.41|2127.61|2144.4|2129.6|2142.41|2127.61|39
1738515480000|2025-02-02 16:58:00|2141.25|2126.45|2141.87|2127.07|2143.48|2128.68|2140.07|2125.27|38
1738515490000|2025-02-02 16:58:10|2141.88|2127.08|2140.29|2125.49|2143.25|2128.45|2139.39|2124.59|38
1738515500000|2025-02-02 16:58:20|2140.18|2125.38|2138.3|2123.5|2140.18|2125.38|2136.76|2121.96|36
1738515510000|2025-02-02 16:58:30|2138.14|2123.34|2140.04|2125.24|2140.27|2125.47|2137.58|2122.78|39
1738515520000|2025-02-02 16:58:40|2139.21|2124.41|2137.49|2122.69|2139.39|2124.59|2136.87|2122.07|36
1738515530000|2025-02-02 16:58:50|2137.77|2122.97|2139.79|2124.99|2139.79|2124.99|2137.77|2122.97|34
1738515540000|2025-02-02 16:59:00|2139.55|2124.75|2140.89|2126.09|2142.15|2127.35|2138.04|2123.24|37
1738515550000|2025-02-02 16:59:10|2141|2126.2|2140.64|2125.84|2143.15|2128.35|2139.2|2124.4|37
1738515560000|2025-02-02 16:59:20|2141.02|2126.22|2143.92|2129.12|2143.92|2129.12|2138.62|2123.82|37
1738515570000|2025-02-02 16:59:30|2144.26|2129.46|2146.1|2131.3|2146.1|2131.3|2142.52|2127.72|38
1738515580000|2025-02-02 16:59:40|2145.93|2131.13|2148.9|2134.1|2148.9|2134.1|2145.93|2131.13|39
1738515590000|2025-02-02 16:59:50|2148.76|2133.96|2147.18|2132.38|2149.1|2134.3|2146.12|2131.32|36
1738515600000|2025-02-02 17:00:00|2146.86|2132.06|2147.84|2133.04|2148.25|2137.31|2141.37|2130.07|34
1738515610000|2025-02-02 17:00:10|2148.15|2133.35|2149.69|2134.89|2150.22|2135.42|2145.74|2130.94|35
1738515620000|2025-02-02 17:00:20|2149.55|2134.75|2149.49|2134.69|2150.1|2135.3|2146.68|2131.88|36
1738515630000|2025-02-02 17:00:30|2149.64|2134.84|2150.9|2136.1|2150.9|2136.1|2148.65|2133.85|21
1738515640000|2025-02-02 17:00:40|2151.4|2136.6|2155.89|2141.09|2156.15|2141.35|2151.4|2136.6|18
1738515650000|2025-02-02 17:00:50|2155.93|2141.13|2157.19|2142.39|2158.28|2143.48|2155.93|2141.13|37
1738515660000|2025-02-02 17:01:00|2157.13|2142.33|2157.95|2143.15|2158.41|2143.61|2156.22|2141.42|39
1738515670000|2025-02-02 17:01:10|2157.91|2143.11|2151.22|2136.42|2157.98|2143.18|2150.51|2135.71|39
1738515680000|2025-02-02 17:01:20|2152.02|2137.22|2155.55|2140.75|2155.72|2140.92|2151.84|2137.04|35
1738515690000|2025-02-02 17:01:30|2155.89|2141.09|2153.57|2138.77|2157.07|2142.27|2152.5|2137.7|36
1738515700000|2025-02-02 17:01:40|2153.7|2138.9|2149.48|2134.68|2153.7|2138.98|2142.99|2132.73|39
1738515710000|2025-02-02 17:01:50|2149.77|2134.97|2156.98|2142.18|2157.11|2142.31|2149.77|2134.97|36
1738515720000|2025-02-02 17:02:00|2156.71|2141.91|2155.21|2140.41|2157.43|2142.63|2154.32|2139.52|35
1738515730000|2025-02-02 17:02:10|2154.97|2140.17|2150.66|2135.86|2154.97|2140.17|2149.59|2134.79|38
1738515740000|2025-02-02 17:02:20|2150.64|2135.84|2155.07|2140.27|2155.07|2140.27|2147.76|2132.96|38
1738515750000|2025-02-02 17:02:30|2155.02|2140.22|2157.79|2142.99|2158.01|2143.21|2154.83|2140.03|33
1738515760000|2025-02-02 17:02:40|2157.41|2142.61|2149.45|2134.65|2157.41|2142.61|2149.1|2134.3|39
1738515770000|2025-02-02 17:02:50|2149.44|2134.64|2154.53|2139.73|2155.14|2140.34|2148.43|2133.63|38
1738515780000|2025-02-02 17:03:00|2154.45|2139.65|2152.9|2138.1|2155.04|2140.24|2152.9|2138.1|39
1738515790000|2025-02-02 17:03:10|2152.4|2137.6|2147.98|2133.18|2152.4|2137.6|2146.79|2131.99|39
1738515800000|2025-02-02 17:03:20|2148.09|2133.29|2145.17|2130.37|2149.37|2134.57|2144.71|2129.91|39
1738515810000|2025-02-02 17:03:30|2145.27|2130.47|2142.94|2128.14|2145.58|2130.78|2142.75|2127.95|35
1738515820000|2025-02-02 17:03:40|2142.61|2127.81|2143.15|2128.35|2143.9|2129.1|2142.51|2127.71|26
1738515830000|2025-02-02 17:03:50|2142.4|2127.6|2140.17|2125.37|2142.4|2127.6|2139.15|2124.35|19
1738515840000|2025-02-02 17:04:00|2139.95|2125.15|2139.5|2124.7|2139.98|2125.18|2137.84|2123.04|35
1738515850000|2025-02-02 17:04:10|2139.46|2124.66|2141.65|2126.85|2141.66|2126.86|2139.42|2124.62|32
1738515860000|2025-02-02 17:04:20|2141.86|2127.06|2146.71|2131.91|2146.71|2131.91|2140.88|2126.08|38
1738515870000|2025-02-02 17:04:30|2146.84|2132.04|2148.5|2133.7|2148.87|2137.97|2142.1|2132.04|32
1738515880000|2025-02-02 17:04:40|2148.56|2133.76|2147.89|2133.09|2150.08|2135.28|2146.72|2131.92|37
1738515890000|2025-02-02 17:04:50|2147.47|2132.67|2143.23|2128.43|2147.47|2132.67|2143.13|2128.33|32
1738515900000|2025-02-02 17:05:00|2142.59|2127.79|2140.73|2125.93|2143.86|2129.06|2139.71|2124.91|38
1738515910000|2025-02-02 17:05:10|2140.68|2125.88|2137.68|2122.88|2141.05|2126.25|2137.67|2122.87|35
1738515920000|2025-02-02 17:05:20|2137.67|2122.87|2137.02|2122.22|2139.55|2124.75|2136.95|2122.15|36
1738515930000|2025-02-02 17:05:30|2137.31|2122.51|2138.12|2123.32|2139.04|2124.24|2136.9|2122.1|33
1738515940000|2025-02-02 17:05:40|2138.42|2123.62|2135.82|2121.02|2138.73|2123.93|2135.82|2121.02|29
1738515950000|2025-02-02 17:05:50|2135.48|2120.68|2135.05|2120.25|2135.48|2120.68|2134.04|2119.24|35
1738515960000|2025-02-02 17:06:00|2134.88|2120.08|2138.6|2123.8|2138.6|2123.8|2134.57|2119.77|35
1738515970000|2025-02-02 17:06:10|2138.89|2124.09|2142.73|2127.93|2144.74|2129.94|2138.89|2124.09|39
1738515980000|2025-02-02 17:06:20|2142.74|2127.94|2139.34|2124.54|2143.51|2128.71|2138.94|2124.14|33
1738515990000|2025-02-02 17:06:30|2139.43|2124.63|2136.81|2122.01|2139.43|2124.63|2136.59|2121.79|31
1738516000000|2025-02-02 17:06:40|2136.84|2122.04|2136.55|2121.75|2137.05|2122.25|2135.97|2121.17|25
1738516010000|2025-02-02 17:06:50|2136.91|2122.11|2138.41|2123.61|2138.41|2123.61|2136.02|2121.22|34
1738516020000|2025-02-02 17:07:00|2138.31|2123.51|2139.15|2124.35|2139.9|2125.1|2137.51|2122.71|24
1738516030000|2025-02-02 17:07:10|2139.65|2124.85|2140.29|2125.49|2140.32|2125.52|2138.65|2123.85|20
1738516040000|2025-02-02 17:07:20|2139.73|2124.93|2140.35|2125.55|2140.35|2125.55|2137.56|2122.76|39
1738516050000|2025-02-02 17:07:30|2140.37|2125.57|2138.37|2123.57|2142.43|2127.63|2136.44|2121.64|39
1738516060000|2025-02-02 17:07:40|2138.38|2123.58|2140.7|2125.9|2142.87|2128.07|2138.38|2123.58|32
1738516070000|2025-02-02 17:07:50|2140.6|2125.8|2140.45|2125.65|2141.08|2126.28|2138.75|2123.95|29
1738516080000|2025-02-02 17:08:00|2140.48|2125.68|2145.41|2130.61|2145.41|2130.61|2140.48|2125.68|37
1738516090000|2025-02-02 17:08:10|2145.66|2130.86|2147.94|2133.14|2147.94|2133.14|2145.35|2130.55|35
1738516100000|2025-02-02 17:08:20|2148.17|2133.37|2150.4|2135.6|2150.4|2135.6|2146.46|2131.66|34
1738516110000|2025-02-02 17:08:30|2150.33|2135.53|2147.78|2132.98|2150.34|2135.54|2145.68|2130.88|33
1738516120000|2025-02-02 17:08:40|2147.77|2132.97|2147.56|2132.76|2148.86|2134.06|2147.56|2132.76|26
1738516130000|2025-02-02 17:08:50|2147.66|2132.86|2149.71|2134.91|2149.86|2135.06|2147.49|2132.69|32
1738516140000|2025-02-02 17:09:00|2149.72|2134.92|2149.22|2134.42|2151.07|2136.27|2148.42|2133.62|34
1738516150000|2025-02-02 17:09:10|2149.37|2134.57|2149.15|2134.35|2149.73|2134.93|2146.57|2131.77|40
1738516160000|2025-02-02 17:09:20|2149.22|2134.42|2147.87|2133.07|2151.69|2136.89|2147.87|2133.07|29
1738516170000|2025-02-02 17:09:30|2147.81|2133.01|2150.56|2135.76|2150.85|2136.05|2146.51|2131.71|29
1738516180000|2025-02-02 17:09:40|2150.58|2135.78|2152.74|2137.94|2152.74|2137.94|2150.58|2135.78|22
1738516190000|2025-02-02 17:09:50|2152.72|2137.92|2151.92|2137.12|2152.85|2138.05|2150.91|2136.11|34
1738516200000|2025-02-02 17:10:00|2151.04|2136.24|2152.43|2137.63|2153.69|2138.89|2151.04|2136.24|35
1738516210000|2025-02-02 17:10:10|2152.68|2137.88|2153.9|2139.1|2153.9|2139.1|2151.94|2137.14|27
1738516220000|2025-02-02 17:10:20|2153.4|2138.6|2155.15|2140.35|2155.4|2140.6|2153.15|2138.35|9
1738516230000|2025-02-02 17:10:30|2154.68|2139.88|2159.08|2144.28|2159.13|2144.33|2154.66|2139.86|33
1738516240000|2025-02-02 17:10:40|2159.06|2144.26|2160.4|2145.6|2160.4|2145.6|2158.41|2143.61|24
1738516250000|2025-02-02 17:10:50|2160.39|2145.59|2154.95|2140.15|2160.39|2145.59|2154.93|2140.13|34
1738516260000|2025-02-02 17:11:00|2154.96|2140.16|2158.36|2143.56|2158.36|2143.56|2153.53|2138.73|32
1738516270000|2025-02-02 17:11:10|2158.54|2143.74|2158.28|2143.48|2159.58|2144.78|2157.93|2143.13|29
1738516280000|2025-02-02 17:11:20|2158.35|2143.55|2158.41|2143.61|2158.5|2143.7|2157.51|2142.71|32
1738516290000|2025-02-02 17:11:30|2158.36|2143.56|2159.61|2144.81|2159.63|2144.83|2156.45|2141.65|36
1738516300000|2025-02-02 17:11:40|2159.9|2145.1|2158.35|2143.55|2160.11|2145.31|2158.14|2143.34|31
1738516310000|2025-02-02 17:11:50|2158.26|2143.46|2157.72|2142.92|2158.67|2143.87|2157.6|2142.8|27
1738516320000|2025-02-02 17:12:00|2157.74|2142.94|2149.42|2134.62|2157.91|2143.11|2149.42|2134.62|40
1738516330000|2025-02-02 17:12:10|2149.11|2134.31|2149.89|2135.09|2150.51|2135.71|2148.48|2133.68|36
1738516340000|2025-02-02 17:12:20|2150.11|2135.31|2149.6|2134.8|2150.37|2135.57|2148.51|2133.71|34
1738516350000|2025-02-02 17:12:30|2149.59|2134.79|2147.62|2132.82|2149.59|2134.79|2147.61|2132.81|30
1738516360000|2025-02-02 17:12:40|2147.65|2132.85|2146.46|2131.66|2147.65|2132.85|2145.99|2131.19|20
1738516370000|2025-02-02 17:12:50|2146.59|2131.79|2146.61|2131.81|2148.15|2133.35|2146.58|2131.78|30
1738516380000|2025-02-02 17:13:00|2146.73|2131.93|2145.2|2130.4|2147.48|2132.68|2145.2|2130.4|20
1738516390000|2025-02-02 17:13:10|2145.21|2130.41|2143.5|2128.7|2145.42|2130.62|2142.44|2127.64|30
1738516400000|2025-02-02 17:13:20|2143.44|2128.64|2142.1|2127.3|2143.44|2128.64|2141.7|2126.9|24
1738516410000|2025-02-02 17:13:30|2142.27|2127.47|2144.65|2129.85|2145.15|2130.35|2142.15|2127.35|21
1738516420000|2025-02-02 17:13:40|2145.15|2130.35|2144.39|2129.59|2145.15|2130.35|2144.32|2129.52|9
1738516430000|2025-02-02 17:13:50|2144.4|2129.6|2143.68|2128.88|2144.72|2129.92|2142.92|2128.12|25
1738516440000|2025-02-02 17:14:00|2143.48|2128.68|2141.5|2126.7|2143.48|2128.68|2140.63|2125.83|30
1738516450000|2025-02-02 17:14:10|2141.37|2126.57|2137.77|2122.97|2141.37|2126.57|2137.77|2122.97|23
1738516460000|2025-02-02 17:14:20|2137.76|2122.96|2139.47|2124.67|2140.39|2125.59|2137.71|2122.91|27
1738516470000|2025-02-02 17:14:30|2139.39|2124.59|2137.71|2122.91|2139.57|2124.77|2137.2|2122.4|28
1738516480000|2025-02-02 17:14:40|2137.74|2122.94|2136.99|2122.19|2139.56|2124.76|2136.99|2122.19|26
1738516490000|2025-02-02 17:14:50|2137.04|2122.24|2137.06|2122.26|2137.1|2122.3|2135.69|2120.89|30
1738516500000|2025-02-02 17:15:00|2137.05|2122.25|2137.21|2122.41|2138.14|2123.34|2135.98|2121.18|28
1738516510000|2025-02-02 17:15:10|2137.22|2122.42|2136.62|2121.82|2137.72|2122.92|2136.42|2121.62|32
1738516520000|2025-02-02 17:15:20|2136.46|2121.66|2132.54|2117.74|2136.46|2121.66|2132.54|2117.74|27
1738516530000|2025-02-02 17:15:30|2132.63|2117.83|2133.43|2118.63|2134.1|2119.3|2132.33|2117.53|30
1738516540000|2025-02-02 17:15:40|2133.15|2118.35|2133.42|2118.62|2133.69|2118.89|2132.51|2117.71|25
1738516550000|2025-02-02 17:15:50|2133.41|2118.61|2132.47|2117.67|2133.41|2118.61|2131.45|2116.65|37
1738516560000|2025-02-02 17:16:00|2132.4|2117.6|2133.16|2118.36|2133.98|2119.18|2131.43|2116.63|31
1738516570000|2025-02-02 17:16:10|2132.45|2117.65|2131.91|2117.11|2133.26|2118.46|2131.42|2116.62|34
1738516580000|2025-02-02 17:16:20|2132.44|2117.64|2132.45|2117.65|2132.86|2118.06|2131.99|2117.19|29
1738516590000|2025-02-02 17:16:30|2132.71|2117.91|2132.65|2117.85|2133.32|2118.52|2131.64|2116.84|31
1738516600000|2025-02-02 17:16:40|2132.7|2117.9|2134.15|2119.35|2134.15|2119.35|2132.59|2117.79|17
1738516610000|2025-02-02 17:16:50|2133.9|2119.1|2132.4|2117.6|2134.15|2119.35|2132.4|2117.6|9
1738516620000|2025-02-02 17:17:00|2132.15|2117.35|2129.93|2115.13|2132.15|2117.35|2129.93|2115.13|8
1738516630000|2025-02-02 17:17:10|2129.92|2115.12|2129.88|2115.08|2131.8|2117|2128.21|2113.41|36
1738516640000|2025-02-02 17:17:20|2129.51|2114.71|2128.96|2114.16|2129.51|2114.71|2128.22|2113.42|22
1738516650000|2025-02-02 17:17:30|2128.93|2114.13|2128.73|2113.93|2129.47|2114.67|2128.36|2113.56|21
1738516660000|2025-02-02 17:17:40|2128.45|2113.65|2125.49|2110.69|2128.45|2113.65|2125.49|2110.69|27
1738516670000|2025-02-02 17:17:50|2125.36|2110.56|2126.7|2111.9|2127.65|2112.85|2123.3|2108.5|32
1738516680000|2025-02-02 17:18:00|2126.69|2111.89|2127.22|2112.42|2127.87|2113.07|2125.89|2111.09|29
1738516690000|2025-02-02 17:18:10|2127.37|2112.57|2126.64|2111.84|2127.7|2112.9|2126.59|2111.79|36
1738516700000|2025-02-02 17:18:20|2126.6|2111.8|2127.38|2112.58|2128.18|2113.38|2126.6|2111.8|32
1738516710000|2025-02-02 17:18:30|2127.58|2112.78|2125.51|2110.71|2127.63|2112.83|2125.51|2110.71|31
1738516720000|2025-02-02 17:18:40|2125.5|2110.7|2125.17|2110.37|2125.5|2110.7|2124.06|2109.26|34
1738516730000|2025-02-02 17:18:50|2125.29|2110.49|2128.11|2113.31|2128.91|2114.11|2125.05|2110.25|37
1738516740000|2025-02-02 17:19:00|2128.12|2113.32|2133.43|2118.63|2133.87|2119.07|2128.12|2113.32|36
1738516750000|2025-02-02 17:19:10|2133.41|2118.61|2131.96|2117.16|2133.46|2118.66|2131.54|2116.74|28
1738516760000|2025-02-02 17:19:20|2132.01|2117.21|2131.31|2116.51|2133.85|2119.05|2130.11|2115.31|39
1738516770000|2025-02-02 17:19:30|2130.91|2116.11|2130.41|2115.61|2133.43|2118.63|2130.4|2115.6|39
1738516780000|2025-02-02 17:19:40|2130.07|2115.27|2128.71|2113.91|2131.55|2116.75|2128.71|2113.91|35
1738516790000|2025-02-02 17:19:50|2127.55|2112.75|2124.56|2109.76|2127.79|2112.99|2124.56|2109.76|29
1738516800000|2025-02-02 17:20:00|2124.48|2109.68|2122.9|2108.1|2124.8|2110|2122.9|2108.1|19
1738516810000|2025-02-02 17:20:10|2122.4|2107.6|2119.44|2104.64|2122.4|2107.6|2119.2|2104.4|16
1738516820000|2025-02-02 17:20:20|2119.45|2104.65|2118.68|2103.88|2119.85|2105.05|2118.36|2103.56|26
1738516830000|2025-02-02 17:20:30|2119.4|2104.6|2119.2|2104.4|2121.01|2106.21|2119.2|2104.4|31
1738516840000|2025-02-02 17:20:40|2119.19|2104.39|2116.11|2101.31|2119.19|2104.39|2115.5|2100.7|30
1738516850000|2025-02-02 17:20:50|2116.1|2101.3|2114.71|2099.91|2116.41|2101.61|2114.49|2099.69|29
1738516860000|2025-02-02 17:21:00|2114.7|2099.9|2111.77|2096.97|2114.7|2099.9|2109.19|2094.39|37
1738516870000|2025-02-02 17:21:10|2112.16|2097.36|2112.81|2098.01|2113.28|2098.48|2112.08|2097.28|28
1738516880000|2025-02-02 17:21:20|2112.84|2098.04|2113.2|2098.4|2113.94|2099.14|2112.84|2098.04|33
1738516890000|2025-02-02 17:21:30|2113.05|2098.25|2112.15|2097.35|2113.12|2098.32|2110.9|2096.1|36
1738516900000|2025-02-02 17:21:40|2112.16|2097.36|2109.86|2095.06|2112.16|2097.36|2109.86|2095.06|30
1738516910000|2025-02-02 17:21:50|2110.13|2095.33|2109.19|2094.39|2111.09|2096.29|2109.09|2094.29|26
1738516920000|2025-02-02 17:22:00|2109.45|2094.65|2109.64|2094.84|2109.9|2095.1|2109.04|2094.24|28
1738516930000|2025-02-02 17:22:10|2109.68|2094.88|2109.92|2095.12|2111.46|2096.66|2109.68|2094.88|32
1738516940000|2025-02-02 17:22:20|2110.29|2095.49|2110|2095.2|2110.91|2096.11|2109.48|2094.68|30
1738516950000|2025-02-02 17:22:30|2109.89|2095.09|2112.53|2097.73|2112.53|2097.73|2109.71|2094.91|32
1738516960000|2025-02-02 17:22:40|2112.58|2097.78|2112.11|2097.31|2113.58|2098.78|2111.25|2096.45|32
1738516970000|2025-02-02 17:22:50|2112.06|2097.26|2110.47|2095.67|2112.1|2097.3|2110.47|2095.67|21
1738516980000|2025-02-02 17:23:00|2110.7|2095.9|2109.77|2094.97|2113.85|2099.05|2109.48|2094.68|36
1738516990000|2025-02-02 17:23:10|2109.72|2094.92|2110.15|2095.35|2110.45|2095.65|2109.48|2094.68|23
1738517000000|2025-02-02 17:23:20|2109.9|2095.1|2108.9|2094.1|2109.9|2095.1|2105.4|2090.6|22
1738517010000|2025-02-02 17:23:30|2107.99|2093.19|2106.59|2091.79|2107.99|2093.19|2106.06|2091.26|35
1738517020000|2025-02-02 17:23:40|2106.53|2091.73|2106.43|2091.63|2106.77|2091.97|2106.26|2091.46|15
1738517030000|2025-02-02 17:23:50|2106.45|2091.65|2106.69|2091.89|2106.93|2092.13|2106.19|2091.39|20
1738517040000|2025-02-02 17:24:00|2106.7|2091.9|2106.38|2091.58|2109.16|2094.36|2105.25|2090.45|36
1738517050000|2025-02-02 17:24:10|2106.51|2091.71|2107.22|2092.42|2109.29|2098.04|2102.18|2091.71|36
1738517060000|2025-02-02 17:24:20|2107.12|2092.32|2105.37|2090.57|2107.12|2092.32|2105.16|2090.36|31
1738517070000|2025-02-02 17:24:30|2105.32|2090.52|2102.61|2087.81|2105.34|2090.54|2102.6|2087.8|35
1738517080000|2025-02-02 17:24:40|2102.55|2087.75|2103.63|2088.83|2103.63|2088.83|2100.3|2085.5|35
1738517090000|2025-02-02 17:24:50|2103.6|2088.8|2101.44|2086.64|2103.91|2089.11|2101.44|2086.64|38
1738517100000|2025-02-02 17:25:00|2101.57|2086.77|2107.33|2092.53|2107.33|2092.53|2100.93|2086.13|35
1738517110000|2025-02-02 17:25:10|2107.67|2092.87|2112.42|2097.62|2113.82|2103.67|2107.47|2092.67|39
1738517120000|2025-02-02 17:25:20|2112.93|2098.13|2110.15|2095.35|2113.42|2098.62|2110.15|2095.35|37
1738517130000|2025-02-02 17:25:30|2109.97|2095.17|2111.84|2097.04|2112.36|2097.56|2108.58|2093.78|37
1738517140000|2025-02-02 17:25:40|2112.21|2097.41|2112.81|2098.01|2114.19|2099.39|2110.71|2095.91|39
1738517150000|2025-02-02 17:25:50|2112.7|2097.9|2108.87|2094.07|2113.49|2098.69|2108.87|2094.07|38
1738517160000|2025-02-02 17:26:00|2108.16|2093.36|2110.25|2095.45|2111.15|2096.35|2107.76|2092.96|34
1738517170000|2025-02-02 17:26:10|2109.86|2095.06|2105.73|2090.93|2110.06|2095.26|2105.48|2090.68|34
1738517180000|2025-02-02 17:26:20|2106.16|2091.36|2105.16|2090.36|2107.76|2092.96|2104.34|2089.54|38
1738517190000|2025-02-02 17:26:30|2105.09|2090.29|2106.4|2091.6|2107.4|2092.6|2103.57|2088.77|27
1738517200000|2025-02-02 17:26:40|2106.15|2091.35|2104.59|2089.79|2106.65|2091.85|2104.59|2089.79|18
1738517210000|2025-02-02 17:26:50|2104.6|2089.8|2105.81|2091.01|2105.81|2091.01|2104.6|2089.8|22
1738517220000|2025-02-02 17:27:00|2105.95|2091.15|2107.39|2092.59|2107.42|2092.62|2105.93|2091.13|36
1738517230000|2025-02-02 17:27:10|2107.57|2092.77|2109.72|2094.92|2110.95|2096.15|2107.57|2092.77|39
1738517240000|2025-02-02 17:27:20|2110.13|2095.33|2105.28|2090.48|2110.41|2095.61|2105.28|2090.48|36
1738517250000|2025-02-02 17:27:30|2105.29|2090.49|2103.44|2088.64|2105.29|2090.49|2103.44|2088.64|32
1738517260000|2025-02-02 17:27:40|2103.68|2088.88|2111.06|2096.26|2111.34|2096.54|2103.37|2088.57|38
1738517270000|2025-02-02 17:27:50|2111.12|2096.32|2111.31|2096.51|2111.34|2096.54|2109.41|2094.61|36
1738517280000|2025-02-02 17:28:00|2110.77|2095.97|2120.2|2105.4|2120.3|2105.5|2110.65|2095.85|37
1738517290000|2025-02-02 17:28:10|2120.24|2105.44|2117.41|2102.61|2120.24|2105.44|2116.84|2102.04|35
1738517300000|2025-02-02 17:28:20|2117.05|2102.25|2117.65|2102.85|2118.15|2103.35|2113.49|2098.69|37
1738517310000|2025-02-02 17:28:30|2117.63|2102.83|2119.42|2104.62|2119.59|2104.79|2113.6|2098.8|40
1738517320000|2025-02-02 17:28:40|2119.45|2104.65|2113.7|2098.9|2120.27|2105.47|2113.7|2098.9|37
1738517330000|2025-02-02 17:28:50|2113.71|2098.91|2119.49|2104.69|2119.49|2104.69|2112.87|2098.07|36
1738517340000|2025-02-02 17:29:00|2119.48|2104.68|2111.22|2096.42|2119.52|2104.72|2111.22|2096.42|38
1738517350000|2025-02-02 17:29:10|2111.2|2096.4|2109.74|2094.94|2111.99|2097.19|2109.67|2094.87|38
1738517360000|2025-02-02 17:29:20|2109.73|2094.93|2113.28|2098.48|2113.28|2098.48|2108.6|2093.8|39
1738517370000|2025-02-02 17:29:30|2113.4|2098.6|2118.85|2104.05|2118.85|2104.05|2113.4|2098.6|37
1738517380000|2025-02-02 17:29:40|2118.79|2103.99|2115.4|2100.6|2118.79|2103.99|2115.4|2100.6|37
1738517390000|2025-02-02 17:29:50|2115.15|2100.35|2110.9|2096.1|2116.15|2101.35|2110.9|2096.1|20
1738517400000|2025-02-02 17:30:00|2111.4|2096.6|2117.96|2103.16|2118.65|2103.85|2111.4|2096.6|17
1738517410000|2025-02-02 17:30:10|2118.02|2103.22|2121.33|2106.53|2121.66|2109.43|2113.5|2102.59|39
1738517420000|2025-02-02 17:30:20|2120.88|2106.08|2122.38|2107.58|2122.72|2107.92|2119.58|2104.78|34
1738517430000|2025-02-02 17:30:30|2122.04|2107.24|2122.83|2108.03|2123.36|2108.56|2121.44|2106.64|35
1738517440000|2025-02-02 17:30:40|2122.42|2107.62|2124.53|2109.73|2124.77|2109.97|2122.4|2107.6|35
1738517450000|2025-02-02 17:30:50|2124.74|2109.94|2128.63|2113.83|2129.75|2114.95|2124.74|2109.94|37
1738517460000|2025-02-02 17:31:00|2128.89|2114.09|2130.01|2115.21|2130.49|2115.69|2127.86|2113.06|39
1738517470000|2025-02-02 17:31:10|2130.03|2115.23|2128.52|2113.72|2130.5|2115.7|2125.53|2110.73|39
1738517480000|2025-02-02 17:31:20|2128.47|2113.67|2131.1|2116.3|2131.58|2116.78|2127.17|2112.37|38
1738517490000|2025-02-02 17:31:30|2130.88|2116.08|2131.99|2117.19|2131.99|2117.19|2128.19|2113.39|34
1738517500000|2025-02-02 17:31:40|2132.02|2117.22|2130.45|2115.65|2132.74|2117.94|2129.3|2114.5|36
1738517510000|2025-02-02 17:31:50|2129.74|2114.94|2127.87|2113.07|2130.18|2115.38|2124.89|2110.09|38
1738517520000|2025-02-02 17:32:00|2127.85|2113.05|2123.85|2109.05|2130.5|2118.28|2122.5|2109.05|36
1738517530000|2025-02-02 17:32:10|2124.45|2109.65|2122.25|2107.45|2126.46|2111.66|2121.3|2106.5|36
1738517540000|2025-02-02 17:32:20|2122.26|2107.46|2118.49|2103.69|2122.77|2107.97|2118.3|2103.5|37
1738517550000|2025-02-02 17:32:30|2118.48|2103.68|2117.4|2102.6|2120.19|2105.39|2116.85|2102.05|35
1738517560000|2025-02-02 17:32:40|2117.35|2102.55|2120.91|2106.11|2120.91|2106.11|2117.19|2102.39|37
1738517570000|2025-02-02 17:32:50|2120.85|2106.05|2126.44|2111.64|2127.34|2112.54|2120.44|2105.64|38
1738517580000|2025-02-02 17:33:00|2126.45|2111.65|2126.4|2111.6|2127.43|2112.63|2124.45|2109.65|34
1738517590000|2025-02-02 17:33:10|2126.15|2111.35|2127.9|2113.1|2128.4|2113.6|2124.15|2109.35|27
1738517600000|2025-02-02 17:33:20|2127.65|2112.85|2126.31|2111.51|2128.4|2113.6|2125.61|2110.81|30
1738517610000|2025-02-02 17:33:30|2126.44|2111.64|2120.73|2105.93|2127.05|2112.25|2119.63|2104.83|36
1738517620000|2025-02-02 17:33:40|2120.95|2106.15|2117.82|2103.02|2121.33|2106.53|2117.82|2103.02|37
1738517630000|2025-02-02 17:33:50|2117.8|2103|2115.2|2100.4|2117.8|2104.54|2109.05|2098.92|34
1738517640000|2025-02-02 17:34:00|2114.73|2099.93|2117.17|2102.37|2118.42|2103.62|2114.47|2099.67|34
1738517650000|2025-02-02 17:34:10|2116.64|2101.84|2117.59|2102.79|2117.59|2102.79|2115.52|2100.72|34
1738517660000|2025-02-02 17:34:20|2117.54|2102.74|2116.09|2101.29|2117.82|2103.02|2115.44|2100.64|32
1738517670000|2025-02-02 17:34:30|2116.34|2101.54|2117.52|2102.72|2117.79|2102.99|2115.48|2100.68|35
1738517680000|2025-02-02 17:34:40|2117.71|2102.91|2114.25|2099.45|2117.71|2102.91|2113.54|2098.74|36
1738517690000|2025-02-02 17:34:50|2114.24|2099.44|2112.39|2097.59|2114.74|2099.94|2112.39|2097.59|19
1738517700000|2025-02-02 17:35:00|2112.38|2097.58|2107.69|2092.89|2112.61|2097.81|2107.69|2092.89|35
1738517710000|2025-02-02 17:35:10|2107.73|2092.93|2107.94|2093.14|2108.01|2093.21|2106.41|2091.61|34
1738517720000|2025-02-02 17:35:20|2107.73|2092.93|2104.41|2089.61|2107.73|2092.93|2104.41|2089.61|32
1738517730000|2025-02-02 17:35:30|2103.84|2089.04|2100.78|2085.98|2104.11|2089.31|2100.75|2085.95|31
1738517740000|2025-02-02 17:35:40|2100.87|2086.07|2101.73|2086.93|2102.44|2087.64|2100.87|2086.07|36
1738517750000|2025-02-02 17:35:50|2101.72|2086.92|2100.76|2085.96|2101.72|2090.28|2093|2080.4|37
1738517760000|2025-02-02 17:36:00|2095.33|2090.72|2097.91|2083.11|2100.79|2090.89|2093.3|2082.72|37
1738517770000|2025-02-02 17:36:10|2097.9|2083.1|2096.54|2081.74|2099.16|2088.71|2092.93|2081.42|37
1738517780000|2025-02-02 17:36:20|2096.34|2081.54|2095.15|2080.35|2097.65|2082.85|2094.9|2080.1|26
1738517790000|2025-02-02 17:36:30|2094.9|2080.1|2095.93|2081.13|2097.15|2082.35|2092.4|2077.6|24
1738517800000|2025-02-02 17:36:40|2095.16|2080.36|2093.32|2078.52|2095.16|2084.57|2086.95|2077.27|38
1738517810000|2025-02-02 17:36:50|2093.37|2078.57|2090.42|2075.62|2093.52|2078.72|2089.92|2075.12|39
1738517820000|2025-02-02 17:37:00|2090.69|2075.89|2091.72|2076.92|2093.52|2083.14|2085.59|2075.33|39
1738517830000|2025-02-02 17:37:10|2091.91|2077.11|2093.77|2078.97|2096.26|2086.78|2086.59|2077.11|40
1738517840000|2025-02-02 17:37:20|2094.09|2079.29|2096.65|2081.85|2096.65|2087.4|2089.24|2077.29|36
1738517850000|2025-02-02 17:37:30|2091.37|2087.37|2096.38|2081.58|2098.45|2087.37|2090.41|2080.62|38
1738517860000|2025-02-02 17:37:40|2096.59|2081.79|2096.7|2081.9|2098.16|2087.39|2091.53|2081.41|38
1738517870000|2025-02-02 17:37:50|2096.41|2081.61|2097.66|2082.86|2098.24|2083.44|2096.05|2081.25|37
1738517880000|2025-02-02 17:38:00|2097.75|2082.95|2098.02|2083.22|2100.45|2090.66|2094.48|2079.68|38
1738517890000|2025-02-02 17:38:10|2097.22|2082.42|2093.9|2089.41|2102.4|2089.41|2093.9|2082.37|37
1738517900000|2025-02-02 17:38:20|2099.91|2085.11|2103.71|2088.91|2104.22|2092.78|2096.93|2085.06|36
1738517910000|2025-02-02 17:38:30|2103.74|2088.94|2113.58|2098.78|2113.58|2098.78|2103.74|2088.94|38
1738517920000|2025-02-02 17:38:40|2113.59|2098.79|2116.26|2101.46|2117.16|2102.36|2113.46|2098.66|34
1738517930000|2025-02-02 17:38:50|2116.25|2101.45|2112.9|2098.1|2118.24|2103.44|2112.9|2098.1|39
1738517940000|2025-02-02 17:39:00|2112.94|2098.14|2111.63|2096.83|2112.96|2098.16|2108.08|2093.28|40
1738517950000|2025-02-02 17:39:10|2111.81|2097.01|2117.42|2102.62|2117.42|2102.62|2111.81|2097.01|38
1738517960000|2025-02-02 17:39:20|2117.69|2102.89|2115.31|2100.51|2118.14|2103.34|2114.5|2099.7|38
1738517970000|2025-02-02 17:39:30|2115.41|2100.61|2117.9|2103.1|2118.15|2103.35|2114.32|2099.52|33
1738517980000|2025-02-02 17:39:40|2117.15|2102.35|2119.9|2105.1|2122.15|2107.35|2115.9|2101.1|25
1738517990000|2025-02-02 17:39:50|2119.06|2104.26|2112.28|2097.48|2121.21|2106.41|2112.28|2097.48|40
1738518000000|2025-02-02 17:40:00|2111.71|2096.91|2108.85|2094.05|2112.43|2097.63|2108.85|2094.05|36
1738518010000|2025-02-02 17:40:10|2108.96|2094.16|2110.59|2095.79|2110.62|2095.82|2106.5|2091.7|38
1738518020000|2025-02-02 17:40:20|2110.55|2095.75|2117.09|2102.29|2117.09|2102.29|2110.55|2095.75|38
1738518030000|2025-02-02 17:40:30|2117.08|2102.28|2118.68|2103.88|2120.58|2111.37|2115.7|2101.8|35
1738518040000|2025-02-02 17:40:40|2118.62|2103.82|2114.58|2099.78|2118.94|2104.14|2114.58|2099.78|34
1738518050000|2025-02-02 17:40:50|2113.98|2099.18|2108.79|2093.99|2113.98|2099.18|2107.78|2092.98|40
1738518060000|2025-02-02 17:41:00|2108.93|2094.13|2108.62|2093.82|2109.14|2094.34|2107.58|2092.78|34
1738518070000|2025-02-02 17:41:10|2108.57|2093.77|2101.02|2086.22|2108.6|2095.04|2098.67|2086.16|38
1738518080000|2025-02-02 17:41:20|2101.4|2086.6|2107.94|2093.14|2107.94|2093.14|2101.4|2086.6|36
1738518090000|2025-02-02 17:41:30|2108.39|2093.59|2108.99|2094.19|2110.21|2095.41|2108.37|2093.57|39
1738518100000|2025-02-02 17:41:40|2108.96|2094.16|2108.24|2093.44|2109.63|2094.83|2107.65|2092.85|39
1738518110000|2025-02-02 17:41:50|2108.61|2093.81|2101.63|2086.83|2108.61|2093.81|2100.83|2086.03|39
1738518120000|2025-02-02 17:42:00|2101.64|2086.84|2098.87|2084.07|2102.9|2088.1|2098.87|2084.07|36
1738518130000|2025-02-02 17:42:10|2099|2084.2|2101.8|2087|2101.8|2087|2098|2083.2|38
1738518140000|2025-02-02 17:42:20|2101.81|2087.01|2100.99|2086.19|2103.33|2088.53|2100.99|2086.19|37
1738518150000|2025-02-02 17:42:30|2100.81|2086.01|2095.76|2080.96|2100.81|2086.01|2095.76|2080.96|37
1738518160000|2025-02-02 17:42:40|2095.79|2080.99|2097.04|2082.24|2097.04|2085.44|2089.5|2080|37
1738518170000|2025-02-02 17:42:50|2097.35|2082.55|2100.4|2085.6|2100.65|2085.85|2097.2|2082.4|20
1738518180000|2025-02-02 17:43:00|2099.9|2085.1|2099.85|2085.05|2101.15|2086.35|2099.4|2084.6|15
1738518190000|2025-02-02 17:43:10|2099.74|2084.94|2098.29|2083.49|2100.51|2085.71|2097.86|2083.06|38
1738518200000|2025-02-02 17:43:20|2098.65|2083.85|2099.45|2084.65|2099.45|2084.65|2097.54|2082.74|38
1738518210000|2025-02-02 17:43:30|2100.06|2085.26|2098.16|2083.36|2100.2|2085.4|2096.84|2082.04|37
1738518220000|2025-02-02 17:43:40|2098.3|2083.5|2098.53|2083.73|2099.27|2084.47|2097.21|2082.41|39
1738518230000|2025-02-02 17:43:50|2098.42|2083.62|2097.24|2082.44|2099.16|2084.36|2097.24|2082.44|37
1738518240000|2025-02-02 17:44:00|2097.46|2082.66|2095.96|2081.16|2099.59|2084.79|2095.93|2081.13|38
1738518250000|2025-02-02 17:44:10|2096.65|2081.85|2096.62|2081.82|2099.08|2084.28|2096.6|2081.8|38
1738518260000|2025-02-02 17:44:20|2096.6|2081.8|2099.18|2084.38|2100.16|2085.36|2096.6|2081.8|34
1738518270000|2025-02-02 17:44:30|2099.1|2084.3|2100.75|2085.95|2100.75|2085.95|2097.64|2082.84|36
1738518280000|2025-02-02 17:44:40|2100.76|2085.96|2100.27|2085.47|2102.17|2087.37|2099.76|2084.96|33
1738518290000|2025-02-02 17:44:50|2100.38|2085.58|2098.13|2083.33|2101.14|2086.34|2097.31|2082.51|36
1738518300000|2025-02-02 17:45:00|2098.08|2083.28|2094.91|2080.11|2098.08|2083.28|2093.66|2078.86|36
1738518310000|2025-02-02 17:45:10|2095.23|2080.43|2094.68|2079.88|2097.42|2082.62|2093.16|2078.36|37
1738518320000|2025-02-02 17:45:20|2093.97|2079.17|2096.71|2081.91|2098.14|2083.34|2093.4|2078.6|36
1738518330000|2025-02-02 17:45:30|2096.79|2081.99|2093.17|2078.37|2097.18|2082.38|2093.08|2078.28|34
1738518340000|2025-02-02 17:45:40|2093.1|2078.3|2094.65|2079.85|2097.54|2082.74|2092.42|2077.62|37
1738518350000|2025-02-02 17:45:50|2094.69|2079.89|2094.14|2079.34|2095.8|2081|2092.61|2077.81|37
1738518360000|2025-02-02 17:46:00|2094.3|2079.5|2096.4|2081.6|2096.4|2081.6|2093.4|2078.6|29
1738518370000|2025-02-02 17:46:10|2096.65|2081.85|2096.31|2081.51|2097.15|2082.35|2095.54|2080.74|22
1738518380000|2025-02-02 17:46:20|2096.28|2081.48|2097.05|2082.25|2098.06|2083.26|2095.4|2080.6|34
1738518390000|2025-02-02 17:46:30|2097.04|2082.24|2098.32|2083.52|2099.42|2089.5|2093.5|2079.45|37
1738518400000|2025-02-02 17:46:40|2098.33|2083.53|2099.12|2084.32|2099.16|2084.36|2095.15|2080.35|38
1738518410000|2025-02-02 17:46:50|2099.02|2084.22|2095.34|2080.54|2099.02|2084.22|2095.08|2080.28|37
1738518420000|2025-02-02 17:47:00|2095.37|2080.57|2097.56|2082.76|2100.33|2085.53|2094.33|2079.53|40
1738518430000|2025-02-02 17:47:10|2097.08|2082.28|2091.43|2076.63|2097.08|2082.28|2091.42|2076.62|37
1738518440000|2025-02-02 17:47:20|2091.42|2076.62|2094.33|2079.53|2094.33|2079.53|2089.95|2075.15|35
1738518450000|2025-02-02 17:47:30|2094.36|2079.56|2096.99|2082.19|2097.21|2082.41|2093.38|2078.58|40
1738518460000|2025-02-02 17:47:40|2096.97|2082.17|2094.49|2079.69|2097.28|2082.48|2093.14|2078.34|39
1738518470000|2025-02-02 17:47:50|2094.57|2079.77|2097.16|2082.36|2097.78|2082.98|2094.07|2079.27|39
1738518480000|2025-02-02 17:48:00|2097.13|2082.33|2095.21|2080.41|2097.5|2082.7|2094.27|2079.47|39
1738518490000|2025-02-02 17:48:10|2095.16|2080.36|2093.42|2078.62|2095.78|2080.98|2092.7|2077.9|38
1738518500000|2025-02-02 17:48:20|2093.67|2078.87|2091.4|2076.6|2094.08|2079.28|2090.4|2075.6|36
1738518510000|2025-02-02 17:48:30|2091.36|2076.56|2089.89|2075.09|2091.36|2076.56|2089.07|2074.27|31
1738518520000|2025-02-02 17:48:40|2089.9|2075.1|2091.05|2076.25|2091.57|2076.77|2089.41|2074.61|28
1738518530000|2025-02-02 17:48:50|2091.04|2076.24|2088.57|2073.77|2092.08|2077.28|2088.11|2073.31|30
1738518540000|2025-02-02 17:49:00|2088.4|2073.6|2089.2|2074.4|2089.45|2074.65|2087.15|2072.35|36
1738518550000|2025-02-02 17:49:10|2089.22|2074.42|2089.19|2074.39|2089.88|2075.08|2088.51|2073.71|37
1738518560000|2025-02-02 17:49:20|2089.34|2074.54|2088.9|2074.1|2089.65|2074.85|2088.4|2073.6|20
1738518570000|2025-02-02 17:49:30|2089.4|2074.6|2093.2|2078.4|2093.65|2078.85|2089.4|2074.6|20
1738518580000|2025-02-02 17:49:40|2093.08|2078.28|2088.04|2073.24|2093.1|2078.3|2088.04|2073.24|38
1738518590000|2025-02-02 17:49:50|2088.12|2073.32|2088.64|2073.84|2089.15|2074.35|2087.13|2072.33|39
1738518600000|2025-02-02 17:50:00|2088.66|2073.86|2088.12|2073.32|2089.36|2074.56|2086.68|2071.88|39
1738518610000|2025-02-02 17:50:10|2088.01|2073.21|2086.59|2071.79|2088.14|2073.34|2086.33|2071.53|35
1738518620000|2025-02-02 17:50:20|2086.58|2071.78|2086.67|2071.87|2088.48|2073.68|2086.42|2071.62|37
1738518630000|2025-02-02 17:50:30|2086.64|2071.84|2086.09|2071.29|2086.64|2071.84|2085.66|2070.86|23
1738518640000|2025-02-02 17:50:40|2086.07|2071.27|2082.77|2067.97|2086.07|2071.27|2082.71|2067.91|28
1738518650000|2025-02-02 17:50:50|2082.73|2067.93|2084.88|2070.08|2084.88|2070.08|2080.48|2065.68|39
1738518660000|2025-02-02 17:51:00|2084.66|2069.86|2086.24|2071.44|2089.61|2074.81|2084.66|2069.86|39
1738518670000|2025-02-02 17:51:10|2085.81|2071.01|2084.19|2069.39|2086.17|2071.37|2083.23|2068.43|38
1738518680000|2025-02-02 17:51:20|2084.5|2069.7|2082.28|2067.48|2085.05|2070.25|2082.28|2067.48|36
1738518690000|2025-02-02 17:51:30|2081.87|2067.07|2085.08|2070.28|2086.02|2071.22|2080.91|2066.11|37
1738518700000|2025-02-02 17:51:40|2084.66|2069.86|2083.35|2068.55|2084.85|2070.05|2082.84|2068.04|37
1738518710000|2025-02-02 17:51:50|2083.36|2068.56|2083.05|2068.25|2083.46|2068.66|2081.08|2066.28|38
1738518720000|2025-02-02 17:52:00|2083.42|2068.62|2088.26|2073.46|2091.87|2077.07|2083.42|2068.62|38
1738518730000|2025-02-02 17:52:10|2088.22|2073.42|2088.53|2073.73|2088.53|2073.73|2084.35|2069.55|38
1738518740000|2025-02-02 17:52:20|2088.59|2073.79|2083.72|2068.92|2089.16|2077.36|2081.2|2067.72|40
1738518750000|2025-02-02 17:52:30|2083.48|2068.68|2089.4|2074.6|2089.4|2074.6|2083.48|2068.68|34
1738518760000|2025-02-02 17:52:40|2089.65|2074.85|2084.65|2069.85|2089.65|2074.85|2084.4|2069.6|27
1738518770000|2025-02-02 17:52:50|2084.07|2069.27|2080.07|2065.27|2084.08|2069.28|2080.05|2065.25|38
1738518780000|2025-02-02 17:53:00|2079.86|2065.06|2081.45|2066.65|2082.2|2067.4|2079.58|2064.78|36
1738518790000|2025-02-02 17:53:10|2081.41|2066.61|2078.49|2063.69|2081.93|2067.13|2078.49|2063.69|38
1738518800000|2025-02-02 17:53:20|2078.42|2063.62|2076.75|2061.95|2079.17|2064.37|2076.48|2061.68|35
1738518810000|2025-02-02 17:53:30|2076.73|2061.93|2075.1|2060.3|2076.76|2061.96|2075.1|2060.3|19
1738518820000|2025-02-02 17:53:40|2074.92|2060.12|2079.62|2064.82|2079.62|2064.82|2072.95|2058.15|36
1738518830000|2025-02-02 17:53:50|2079.9|2065.1|2073.37|2058.57|2080.03|2065.23|2073.37|2058.57|37
1738518840000|2025-02-02 17:54:00|2073.28|2058.48|2073.71|2058.91|2073.71|2058.91|2071.04|2056.24|39
1738518850000|2025-02-02 17:54:10|2073.62|2058.82|2067.85|2053.05|2073.68|2058.88|2067.85|2053.05|38
1738518860000|2025-02-02 17:54:20|2067.56|2052.76|2063.03|2048.23|2068.85|2054.05|2062.95|2048.15|37
1738518870000|2025-02-02 17:54:30|2063.42|2048.62|2060.04|2056.03|2068.89|2057.03|2059.59|2048.62|40
1738518880000|2025-02-02 17:54:40|2060.33|2056.58|2065.77|2050.97|2066.49|2056.58|2060.33|2048.66|40
1738518890000|2025-02-02 17:54:50|2065.76|2050.96|2064.46|2049.66|2066.88|2052.08|2063.45|2048.65|39
1738518900000|2025-02-02 17:55:00|2064.87|2050.07|2061.84|2057.41|2067.34|2057.41|2058.97|2049.18|34
1738518910000|2025-02-02 17:55:10|2066.91|2052.11|2070.45|2055.65|2072.96|2061.31|2064|2051.85|40
1738518920000|2025-02-02 17:55:20|2070.02|2055.22|2070.31|2055.51|2075.27|2062.04|2066.4|2055.22|36
1738518930000|2025-02-02 17:55:30|2070.32|2055.52|2072.81|2058.01|2073.56|2062.33|2065.26|2055.27|39
1738518940000|2025-02-02 17:55:40|2073.07|2058.27|2075.19|2060.39|2076.37|2064.19|2065.18|2055.39|39
1738518950000|2025-02-02 17:55:50|2075.23|2060.43|2075.4|2060.6|2077.4|2064.16|2068.18|2059.56|31
1738518960000|2025-02-02 17:56:00|2075.65|2060.85|2078.07|2063.27|2080.15|2065.35|2075.4|2060.6|36
1738518970000|2025-02-02 17:56:10|2078.25|2063.45|2077.67|2062.87|2080.17|2069.22|2073.37|2061.86|38
1738518980000|2025-02-02 17:56:20|2077.66|2062.86|2069.42|2054.62|2077.93|2067.96|2069.42|2054.62|37
1738518990000|2025-02-02 17:56:30|2068.99|2054.19|2073.48|2058.68|2073.48|2058.68|2068.99|2054.19|39
1738519000000|2025-02-02 17:56:40|2073.88|2059.08|2067.58|2052.78|2074.38|2059.58|2067.58|2052.78|38
1738519010000|2025-02-02 17:56:50|2067.55|2052.75|2066.79|2051.99|2067.55|2052.75|2066.01|2051.21|35
1738519020000|2025-02-02 17:57:00|2066.56|2051.76|2065.85|2051.05|2066.78|2055.5|2059.33|2049.69|39
1738519030000|2025-02-02 17:57:10|2065.6|2050.8|2064.13|2049.33|2065.6|2050.8|2062.79|2047.99|38
1738519040000|2025-02-02 17:57:20|2063.94|2049.14|2061.76|2046.96|2064.6|2053.37|2057.43|2046.8|33
1738519050000|2025-02-02 17:57:30|2061.9|2047.1|2063.19|2048.39|2064.2|2049.4|2061.9|2047.1|32
1738519060000|2025-02-02 17:57:40|2062.42|2047.62|2059.12|2044.32|2062.88|2048.08|2059.12|2044.32|38
1738519070000|2025-02-02 17:57:50|2059.15|2044.35|2060.93|2046.13|2061.65|2046.85|2057.6|2042.8|35
1738519080000|2025-02-02 17:58:00|2060.84|2046.04|2060.22|2045.42|2061.92|2047.12|2059.53|2044.73|39
1738519090000|2025-02-02 17:58:10|2059.95|2045.15|2059.9|2045.1|2062.76|2047.96|2059.87|2045.07|39
1738519100000|2025-02-02 17:58:20|2059.93|2045.13|2062.42|2047.62|2063.21|2048.41|2059.93|2045.13|35
1738519110000|2025-02-02 17:58:30|2062.44|2047.64|2071.85|2057.05|2071.85|2057.05|2061.46|2046.66|36
1738519120000|2025-02-02 17:58:40|2071.49|2056.69|2069.82|2055.02|2071.82|2059.31|2063.33|2054.29|38
1738519130000|2025-02-02 17:58:50|2069.81|2055.01|2065.37|2050.57|2069.87|2059.24|2063.4|2050.54|39
1738519140000|2025-02-02 17:59:00|2065.09|2050.29|2066.9|2052.1|2066.9|2052.1|2063.43|2048.63|38
1738519150000|2025-02-02 17:59:10|2067.65|2052.85|2073.15|2058.35|2073.15|2058.35|2067.65|2052.85|20
1738519160000|2025-02-02 17:59:20|2072.4|2057.6|2070.97|2066.71|2074.96|2066.71|2070.97|2056.6|21
1738519170000|2025-02-02 17:59:30|2076.57|2066.64|2080.23|2065.43|2080.23|2066.64|2070.41|2061.2|36
1738519180000|2025-02-02 17:59:40|2080.5|2065.7|2077.99|2063.19|2081.43|2069.46|2073.57|2062.78|34
1738519190000|2025-02-02 17:59:50|2077.98|2063.18|2077.15|2062.35|2077.98|2066.19|2070.26|2058.42|37
1738519200000|2025-02-02 18:00:00|2077.5|2062.7|2076.25|2061.45|2079.42|2067.56|2071.99|2061.45|38
1738519210000|2025-02-02 18:00:10|2076.22|2061.42|2071.4|2056.6|2076.22|2061.42|2071.4|2056.6|36
1738519220000|2025-02-02 18:00:20|2071.32|2056.52|2071.42|2056.62|2071.42|2060.39|2064.57|2053.14|39
1738519230000|2025-02-02 18:00:30|2071.38|2056.58|2069.81|2055.01|2071.38|2056.58|2068.58|2053.78|40
1738519240000|2025-02-02 18:00:40|2069.9|2055.1|2069.37|2054.57|2069.92|2055.12|2067.79|2052.99|39
1738519250000|2025-02-02 18:00:50|2069.28|2054.48|2067.3|2052.5|2069.28|2054.48|2066.43|2051.63|37
1738519260000|2025-02-02 18:01:00|2067.51|2052.71|2072.93|2058.13|2072.93|2058.13|2067.51|2052.71|36
1738519270000|2025-02-02 18:01:10|2073.03|2058.23|2076.27|2061.47|2077.04|2062.24|2073.03|2058.23|34
1738519280000|2025-02-02 18:01:20|2071.94|2067.8|2079.75|2064.95|2079.75|2067.8|2071.89|2062.01|38
1738519290000|2025-02-02 18:01:30|2079.85|2065.05|2078.53|2063.73|2080.07|2065.27|2076.74|2061.94|37
1738519300000|2025-02-02 18:01:40|2078.36|2063.56|2075.21|2060.41|2078.36|2063.56|2072.51|2057.71|39
1738519310000|2025-02-02 18:01:50|2075.85|2061.05|2076.22|2061.42|2079.41|2064.61|2075.65|2060.85|35
1738519320000|2025-02-02 18:02:00|2076.42|2061.62|2078.86|2064.06|2079.61|2064.81|2074.78|2059.98|40
1738519330000|2025-02-02 18:02:10|2077.76|2062.96|2079.07|2064.27|2080.38|2065.58|2075.04|2060.24|39
1738519340000|2025-02-02 18:02:20|2079.05|2064.25|2077.65|2062.85|2081.17|2066.37|2074.9|2060.1|30
1738519350000|2025-02-02 18:02:30|2077.9|2063.1|2077.42|2062.62|2081.9|2067.1|2077.41|2062.61|25
1738519360000|2025-02-02 18:02:40|2077.48|2062.68|2078.99|2064.19|2080.42|2065.62|2076.44|2061.64|38
1738519370000|2025-02-02 18:02:50|2079.19|2064.39|2073.16|2058.36|2079.19|2065.43|2069.6|2058.36|40
1738519380000|2025-02-02 18:03:00|2072.63|2057.83|2074.72|2059.92|2074.72|2059.92|2071.46|2056.66|37
1738519390000|2025-02-02 18:03:10|2075.59|2060.79|2081.96|2067.16|2082.43|2067.63|2075.59|2060.79|36
1738519400000|2025-02-02 18:03:20|2081.77|2066.97|2083.39|2068.59|2084.42|2069.62|2081.4|2066.6|38
1738519410000|2025-02-02 18:03:30|2083.03|2068.23|2083.57|2068.77|2085.43|2070.63|2082.48|2067.68|39
1738519420000|2025-02-02 18:03:40|2083.82|2069.02|2088.4|2073.6|2088.4|2073.6|2083.82|2069.02|38
1738519430000|2025-02-02 18:03:50|2088.05|2073.25|2080.61|2065.81|2088.05|2073.25|2079.78|2064.98|38
1738519440000|2025-02-02 18:04:00|2080.67|2065.87|2076.45|2061.65|2080.67|2065.87|2074.39|2059.59|38
1738519450000|2025-02-02 18:04:10|2075.98|2061.18|2084.72|2069.92|2084.72|2069.92|2075.98|2061.18|39
1738519460000|2025-02-02 18:04:20|2084.69|2069.89|2088.6|2073.8|2088.6|2073.8|2084.43|2069.63|37
1738519470000|2025-02-02 18:04:30|2088.74|2073.94|2089.05|2074.25|2089.45|2074.65|2087.48|2072.68|37
1738519480000|2025-02-02 18:04:40|2089.04|2074.24|2091.04|2076.24|2092.78|2077.98|2089.03|2074.23|35
1738519490000|2025-02-02 18:04:50|2090.62|2075.82|2088.19|2073.39|2090.62|2075.82|2083.94|2069.14|39
1738519500000|2025-02-02 18:05:00|2088.63|2073.83|2093.35|2078.55|2094.07|2079.27|2088.63|2073.83|36
1738519510000|2025-02-02 18:05:10|2093.34|2078.54|2093.42|2078.62|2094.17|2079.37|2090.83|2076.03|33
1738519520000|2025-02-02 18:05:20|2093.4|2078.6|2086.52|2071.72|2093.89|2079.09|2086.52|2071.72|36
1738519530000|2025-02-02 18:05:30|2085.89|2071.09|2083.79|2068.99|2085.93|2071.13|2082.44|2067.64|33
1738519540000|2025-02-02 18:05:40|2083.82|2069.02|2092.9|2078.1|2092.9|2078.1|2083.82|2069.02|26
1738519550000|2025-02-02 18:05:50|2093.15|2078.35|2094.08|2079.28|2094.9|2080.1|2093.15|2078.35|21
1738519560000|2025-02-02 18:06:00|2094.07|2079.27|2090.03|2075.23|2094.07|2079.27|2088.76|2073.96|40
1738519570000|2025-02-02 18:06:10|2090.5|2075.7|2084.68|2069.88|2090.95|2076.15|2084.68|2069.88|39
1738519580000|2025-02-02 18:06:20|2084.59|2069.79|2087.8|2073|2088.09|2073.29|2082.64|2067.84|38
1738519590000|2025-02-02 18:06:30|2087.84|2073.04|2090.4|2075.6|2091.23|2076.43|2086.42|2071.62|38
1738519600000|2025-02-02 18:06:40|2090.62|2075.82|2093.61|2078.81|2093.61|2078.81|2089.48|2074.68|35
1738519610000|2025-02-02 18:06:50|2093.6|2078.8|2091.19|2076.39|2094.33|2079.53|2090.75|2075.95|39
1738519620000|2025-02-02 18:07:00|2090.83|2076.03|2084.22|2069.42|2091.05|2076.25|2084|2069.2|38
1738519630000|2025-02-02 18:07:10|2084.28|2069.48|2084.45|2069.65|2084.52|2069.72|2081.48|2066.68|34
1738519640000|2025-02-02 18:07:20|2084.65|2069.85|2087.3|2072.5|2087.56|2072.76|2084.65|2069.85|35
1738519650000|2025-02-02 18:07:30|2086.82|2072.02|2089.8|2075|2091.54|2076.74|2085.93|2071.13|39
1738519660000|2025-02-02 18:07:40|2089.92|2075.12|2087.59|2072.79|2091.1|2076.3|2087.59|2072.79|37
1738519670000|2025-02-02 18:07:50|2086.9|2072.1|2086.54|2071.74|2087.76|2072.96|2084.56|2069.76|34
1738519680000|2025-02-02 18:08:00|2086.53|2071.73|2082.41|2067.61|2087.42|2072.62|2081.81|2067.01|38
1738519690000|2025-02-02 18:08:10|2082.4|2067.6|2082.39|2067.59|2084.5|2069.7|2082.17|2067.37|37
1738519700000|2025-02-02 18:08:20|2082.38|2067.58|2086.34|2071.54|2086.34|2071.54|2082.38|2067.58|37
1738519710000|2025-02-02 18:08:30|2086.43|2071.63|2084.86|2070.06|2087.85|2073.05|2084.86|2070.06|38
1738519720000|2025-02-02 18:08:40|2085.29|2070.49|2082.24|2067.44|2086.35|2071.55|2081.05|2066.25|40
1738519730000|2025-02-02 18:08:50|2082.65|2067.85|2086.15|2071.35|2086.9|2072.1|2082.65|2067.85|32
1738519740000|2025-02-02 18:09:00|2086.65|2071.85|2087.65|2072.85|2088.15|2073.35|2085.9|2071.1|26
1738519750000|2025-02-02 18:09:10|2087.15|2072.35|2088.46|2073.66|2089.18|2074.38|2085.45|2070.65|34
1738519760000|2025-02-02 18:09:20|2088.86|2074.06|2088.43|2073.63|2089.74|2074.94|2087.43|2072.63|34
1738519770000|2025-02-02 18:09:30|2088.59|2073.79|2089.52|2074.72|2089.82|2075.02|2087.66|2072.86|38
1738519780000|2025-02-02 18:09:40|2089.45|2074.65|2087.17|2072.37|2090.47|2075.67|2087.17|2072.37|38
1738519790000|2025-02-02 18:09:50|2087.1|2072.3|2088.54|2073.74|2088.54|2073.74|2084.71|2069.91|38
1738519800000|2025-02-02 18:10:00|2088.83|2074.03|2090.81|2076.01|2091.9|2077.1|2088.83|2074.03|38
1738519810000|2025-02-02 18:10:10|2090.86|2076.06|2092.47|2077.67|2092.72|2077.92|2088.04|2073.24|37
1738519820000|2025-02-02 18:10:20|2092.51|2077.71|2092.41|2077.61|2093.41|2078.61|2090.33|2075.53|38
1738519830000|2025-02-02 18:10:30|2092.43|2077.63|2090.42|2075.62|2092.45|2077.65|2087.66|2072.86|38
1738519840000|2025-02-02 18:10:40|2090.43|2075.63|2085.25|2070.45|2090.46|2075.66|2085.2|2070.4|38
1738519850000|2025-02-02 18:10:50|2085.21|2070.41|2085.89|2071.09|2086.73|2071.93|2084.37|2069.57|36
1738519860000|2025-02-02 18:11:00|2085.69|2070.89|2083.24|2068.44|2085.69|2070.89|2082.57|2067.77|39
1738519870000|2025-02-02 18:11:10|2082.82|2068.02|2082.44|2067.64|2083.51|2068.71|2081.17|2066.37|39
1738519880000|2025-02-02 18:11:20|2082.41|2067.61|2081.69|2066.89|2083.6|2068.8|2081.44|2066.64|37
1738519890000|2025-02-02 18:11:30|2081.43|2066.63|2088.58|2073.78|2089.9|2075.1|2081.43|2066.63|38
1738519900000|2025-02-02 18:11:40|2088.5|2073.7|2086.58|2071.78|2089.41|2074.61|2086.58|2071.78|34
1738519910000|2025-02-02 18:11:50|2086.45|2071.65|2082.39|2067.59|2087.91|2073.11|2082.39|2067.59|36
1738519920000|2025-02-02 18:12:00|2082.38|2067.58|2080.67|2065.87|2083.5|2068.7|2080.67|2065.87|35
1738519930000|2025-02-02 18:12:10|2081.26|2066.46|2085.15|2070.35|2086.65|2071.85|2081.26|2066.46|25
1738519940000|2025-02-02 18:12:20|2084.9|2070.1|2083.2|2068.4|2086.9|2072.1|2082.43|2067.63|29
1738519950000|2025-02-02 18:12:30|2082.63|2067.83|2081.61|2066.81|2083.05|2068.25|2081.43|2066.63|34
1738519960000|2025-02-02 18:12:40|2081.41|2066.61|2082.08|2067.28|2082.9|2068.1|2080.1|2065.3|38
1738519970000|2025-02-02 18:12:50|2082.04|2067.24|2080.56|2065.76|2082.61|2067.81|2080.21|2065.41|37
1738519980000|2025-02-02 18:13:00|2080.55|2065.75|2081.77|2066.97|2083.4|2068.6|2079.86|2065.06|34
1738519990000|2025-02-02 18:13:10|2082.29|2067.49|2080.21|2065.41|2083|2068.2|2079.22|2064.42|38
1738520000000|2025-02-02 18:13:20|2080.22|2065.42|2080.34|2065.54|2081.54|2066.74|2079.53|2064.73|35
1738520010000|2025-02-02 18:13:30|2080.04|2065.24|2082.47|2067.67|2082.84|2068.04|2080.03|2065.23|37
1738520020000|2025-02-02 18:13:40|2082.48|2067.68|2083.63|2068.83|2083.63|2068.83|2080.38|2065.58|35
1738520030000|2025-02-02 18:13:50|2083.04|2068.24|2082.5|2067.7|2083.04|2068.24|2081.43|2066.63|29
1738520040000|2025-02-02 18:14:00|2082.49|2067.69|2080.54|2065.74|2083.46|2068.66|2080.54|2065.74|34
1738520050000|2025-02-02 18:14:10|2080.46|2065.66|2080.44|2065.64|2083.19|2068.39|2080.04|2065.24|38
1738520060000|2025-02-02 18:14:20|2080.48|2065.68|2080.5|2065.7|2081.55|2066.75|2079.44|2064.64|38
1738520070000|2025-02-02 18:14:30|2080.51|2065.71|2079.06|2064.26|2080.8|2066|2079|2064.2|33
1738520080000|2025-02-02 18:14:40|2079.17|2064.37|2078.83|2064.03|2080.19|2065.39|2077.23|2062.43|38
1738520090000|2025-02-02 18:14:50|2078.82|2064.02|2080.06|2065.26|2081.24|2066.44|2078.32|2063.52|28
1738520100000|2025-02-02 18:15:00|2080.01|2065.21|2078.65|2063.85|2080.45|2065.65|2078.18|2063.38|33
1738520110000|2025-02-02 18:15:10|2078.43|2063.63|2077.4|2062.6|2078.5|2063.7|2075.93|2061.13|35
1738520120000|2025-02-02 18:15:20|2077.41|2062.61|2074.9|2060.1|2077.42|2062.62|2074.9|2060.1|29
1738520130000|2025-02-02 18:15:30|2075.15|2060.35|2074.01|2059.21|2075.15|2060.35|2072.52|2057.72|17
1738520140000|2025-02-02 18:15:40|2074.66|2059.86|2073.46|2058.66|2075.51|2060.71|2073.23|2058.43|35
1738520150000|2025-02-02 18:15:50|2073.51|2058.71|2072.54|2057.74|2073.59|2058.79|2071.54|2056.74|31
1738520160000|2025-02-02 18:16:00|2072.53|2057.73|2072.46|2057.66|2073.95|2059.15|2072.09|2057.29|32
1738520170000|2025-02-02 18:16:10|2072.5|2057.7|2071.48|2056.68|2072.61|2057.81|2069.36|2054.56|34
1738520180000|2025-02-02 18:16:20|2071.49|2056.69|2071.19|2056.39|2071.49|2056.69|2070.26|2055.46|31
1738520190000|2025-02-02 18:16:30|2071.42|2056.62|2074.42|2059.62|2076.18|2061.38|2071.37|2056.57|36
1738520200000|2025-02-02 18:16:40|2074.46|2059.66|2070.69|2055.89|2074.49|2059.69|2070.63|2055.83|34
1738520210000|2025-02-02 18:16:50|2070.63|2055.83|2070.74|2055.94|2071.5|2056.7|2070.51|2055.71|33
1738520220000|2025-02-02 18:17:00|2070.63|2055.83|2070.03|2055.23|2071.21|2056.41|2069.24|2054.44|37
1738520230000|2025-02-02 18:17:10|2070.27|2055.47|2069.52|2054.72|2071.22|2056.42|2069.26|2054.46|32
1738520240000|2025-02-02 18:17:20|2069.6|2054.8|2068.4|2053.6|2070.96|2056.16|2068.39|2053.59|37
1738520250000|2025-02-02 18:17:30|2068.41|2053.61|2065.73|2050.93|2068.41|2053.61|2065.57|2050.77|33
1738520260000|2025-02-02 18:17:40|2065.43|2050.63|2065.31|2050.51|2066.46|2051.66|2064.43|2049.63|34
1738520270000|2025-02-02 18:17:50|2065.33|2050.53|2063.35|2048.55|2065.33|2050.53|2063.35|2048.55|30
1738520280000|2025-02-02 18:18:00|2063.25|2048.45|2060.51|2045.71|2064.31|2049.51|2059.47|2044.67|37
1738520290000|2025-02-02 18:18:10|2060.41|2045.61|2062.45|2047.65|2063.47|2048.67|2060.41|2045.61|40
1738520300000|2025-02-02 18:18:20|2062.51|2047.71|2059.2|2044.4|2062.51|2047.71|2058.76|2043.96|38
1738520310000|2025-02-02 18:18:30|2059.22|2044.42|2060.12|2045.32|2060.88|2046.08|2059.02|2044.22|38
1738520320000|2025-02-02 18:18:40|2060.14|2045.34|2064.4|2049.6|2066.4|2051.6|2059.67|2044.87|28
1738520330000|2025-02-02 18:18:50|2063.9|2049.1|2061.63|2046.83|2063.9|2049.1|2061.63|2046.83|16
1738520340000|2025-02-02 18:19:00|2061.64|2046.84|2061.48|2046.68|2061.74|2046.94|2060.65|2045.85|33
1738520350000|2025-02-02 18:19:10|2061.2|2046.4|2062.47|2047.67|2063.91|2049.11|2061.2|2046.4|37
1738520360000|2025-02-02 18:19:20|2062.55|2047.75|2063.99|2049.19|2064.62|2049.82|2062.5|2047.7|36
1738520370000|2025-02-02 18:19:30|2063.72|2048.92|2065.47|2050.67|2065.84|2051.04|2063.42|2048.62|38
1738520380000|2025-02-02 18:19:40|2065.48|2050.68|2065.45|2050.65|2065.58|2050.78|2063.46|2048.66|31
1738520390000|2025-02-02 18:19:50|2065.35|2050.55|2063.68|2048.88|2065.67|2050.87|2062.73|2047.93|37
1738520400000|2025-02-02 18:20:00|2063.77|2048.97|2070.15|2055.35|2070.22|2055.42|2063.77|2048.97|36
1738520410000|2025-02-02 18:20:10|2070.93|2056.13|2070.15|2055.35|2071.15|2056.35|2068.39|2053.59|37
1738520420000|2025-02-02 18:20:20|2071.03|2056.23|2068.71|2053.91|2071.03|2056.23|2068.43|2053.63|37
1738520430000|2025-02-02 18:20:30|2068.17|2053.37|2071.43|2056.63|2071.43|2056.63|2067.43|2052.63|37
1738520440000|2025-02-02 18:20:40|2071.28|2056.48|2068.71|2053.91|2071.28|2056.48|2068.71|2053.91|36
1738520450000|2025-02-02 18:20:50|2068.72|2053.92|2068.46|2053.66|2070.09|2055.29|2065.58|2050.78|37
1738520460000|2025-02-02 18:21:00|2068.6|2053.8|2066.46|2051.66|2069.58|2054.78|2066.46|2051.66|38
1738520470000|2025-02-02 18:21:10|2066.45|2051.65|2068.51|2053.71|2069.2|2054.4|2065.3|2050.5|40
1738520480000|2025-02-02 18:21:20|2067.97|2053.17|2066.74|2051.94|2068.37|2053.57|2065.61|2050.81|36
1738520490000|2025-02-02 18:21:30|2066.4|2051.6|2065.53|2050.73|2066.4|2051.6|2064.75|2049.95|34
1738520500000|2025-02-02 18:21:40|2065.38|2050.58|2066.5|2051.7|2066.88|2052.08|2064.99|2050.19|31
1738520510000|2025-02-02 18:21:50|2066.44|2051.64|2065.15|2050.35|2067.15|2052.35|2064.88|2050.08|25
1738520520000|2025-02-02 18:22:00|2064.9|2050.1|2066.15|2051.35|2067.15|2052.35|2064.15|2049.35|24
1738520530000|2025-02-02 18:22:10|2065.53|2050.73|2068.13|2053.33|2068.89|2054.09|2065.42|2050.62|33
1738520540000|2025-02-02 18:22:20|2068|2053.2|2070.84|2056.04|2071.89|2057.09|2067.73|2052.93|35
1738520550000|2025-02-02 18:22:30|2070.55|2055.75|2071.29|2056.49|2072.34|2057.54|2070.43|2055.63|32
1738520560000|2025-02-02 18:22:40|2071.97|2057.17|2075.97|2061.17|2078.43|2063.63|2071.92|2057.12|40
1738520570000|2025-02-02 18:22:50|2074.82|2060.02|2073.96|2059.16|2075.79|2060.99|2073.96|2059.16|30
1738520580000|2025-02-02 18:23:00|2073.39|2058.59|2076.47|2061.67|2076.47|2061.67|2071.55|2056.75|37
1738520590000|2025-02-02 18:23:10|2076.39|2061.59|2077.34|2062.54|2077.44|2062.64|2073.61|2058.81|35
1738520600000|2025-02-02 18:23:20|2077.02|2062.22|2076.4|2061.6|2078.04|2063.24|2076.04|2061.24|36
1738520610000|2025-02-02 18:23:30|2075.99|2061.19|2079.45|2064.65|2079.57|2064.77|2074.5|2059.7|32
1738520620000|2025-02-02 18:23:40|2079.46|2064.66|2079.38|2064.58|2079.8|2065|2076.43|2061.63|37
1738520630000|2025-02-02 18:23:50|2079.4|2064.6|2081.83|2067.03|2081.83|2067.03|2079.4|2064.6|36
1738520640000|2025-02-02 18:24:00|2082.37|2067.57|2081.65|2066.85|2083.02|2068.22|2080.42|2065.62|30
1738520650000|2025-02-02 18:24:10|2081.5|2066.7|2087.28|2072.48|2087.28|2072.48|2081.41|2066.61|34
1738520660000|2025-02-02 18:24:20|2087.42|2072.62|2089.68|2074.88|2091|2076.2|2087.42|2072.62|35
1738520670000|2025-02-02 18:24:30|2089.61|2074.81|2090|2075.2|2090|2075.2|2087.78|2072.98|39
1738520680000|2025-02-02 18:24:40|2090.12|2075.32|2090.59|2075.79|2090.59|2075.79|2086.9|2072.1|34
1738520690000|2025-02-02 18:24:50|2090.61|2075.81|2092.47|2077.67|2092.7|2077.9|2090.54|2075.74|32
1738520700000|2025-02-02 18:25:00|2092.39|2077.59|2094.06|2079.26|2094.81|2080.01|2091.6|2076.8|36
1738520710000|2025-02-02 18:25:10|2094.38|2079.58|2099.65|2084.85|2099.65|2084.85|2094.38|2079.58|21
1738520720000|2025-02-02 18:25:20|2096.5|2092|2102.24|2097.97|2105.65|2097.97|2096.5|2085.85|23
1738520730000|2025-02-02 18:25:30|2107.28|2092.48|2108.2|2093.4|2108.33|2093.53|2105.13|2090.33|35
1738520740000|2025-02-02 18:25:40|2108.21|2093.41|2111.44|2096.64|2111.44|2096.64|2108.17|2093.37|28
1738520750000|2025-02-02 18:25:50|2111.38|2096.58|2115.25|2100.45|2115.42|2104.78|2108.82|2096.58|32
1738520760000|2025-02-02 18:26:00|2114.63|2099.83|2113.42|2098.62|2115.22|2100.42|2112.27|2097.47|35
1738520770000|2025-02-02 18:26:10|2113.37|2098.57|2113.55|2098.75|2116.33|2101.53|2113.32|2098.52|34
1738520780000|2025-02-02 18:26:20|2113.67|2098.87|2113.71|2098.91|2115.1|2100.3|2109.17|2094.37|37
1738520790000|2025-02-02 18:26:30|2114.06|2099.26|2117.32|2102.52|2117.33|2102.53|2114.06|2099.26|22
1738520800000|2025-02-02 18:26:40|2117.51|2102.71|2116|2101.2|2120.24|2105.44|2116|2101.2|36
1738520810000|2025-02-02 18:26:50|2115.87|2101.07|2119.18|2104.38|2119.18|2104.38|2114.91|2100.11|36
1738520820000|2025-02-02 18:27:00|2118.88|2104.08|2114.47|2099.67|2120.16|2105.36|2114.47|2099.67|34
1738520830000|2025-02-02 18:27:10|2114.3|2099.5|2116.22|2101.42|2116.22|2101.42|2111.62|2096.82|37
1738520840000|2025-02-02 18:27:20|2116.78|2101.98|2120.05|2105.25|2120.05|2105.25|2116.78|2101.98|31
1738520850000|2025-02-02 18:27:30|2120.03|2105.23|2118.64|2103.84|2120.4|2105.6|2118.19|2103.39|32
1738520860000|2025-02-02 18:27:40|2118.62|2103.82|2114.02|2099.22|2118.62|2103.82|2112.59|2097.79|39
1738520870000|2025-02-02 18:27:50|2114.01|2099.21|2118.16|2103.36|2118.17|2103.37|2112.57|2097.77|37
1738520880000|2025-02-02 18:28:00|2118.19|2103.39|2112.64|2097.84|2118.49|2103.69|2112.61|2097.81|36
1738520890000|2025-02-02 18:28:10|2112.61|2097.81|2111.51|2096.71|2113.21|2098.41|2111.35|2096.55|34
1738520900000|2025-02-02 18:28:20|2111.49|2096.69|2113.15|2098.35|2114.18|2099.38|2111.28|2096.48|34
1738520910000|2025-02-02 18:28:30|2113.65|2098.85|2114.65|2099.85|2116.65|2101.85|2113.65|2098.85|16
1738520920000|2025-02-02 18:28:40|2114.9|2100.1|2104.71|2089.91|2114.9|2105|2103.4|2088.6|26
1738520930000|2025-02-02 18:28:50|2104.7|2089.9|2105.5|2090.7|2105.5|2090.7|2104.45|2089.65|37
1738520940000|2025-02-02 18:29:00|2105.51|2090.71|2106.4|2091.6|2106.94|2092.14|2105.4|2090.6|33
1738520950000|2025-02-02 18:29:10|2106.36|2091.56|2108.26|2093.46|2108.33|2093.53|2105.42|2090.62|28
1738520960000|2025-02-02 18:29:20|2108.28|2093.48|2108.79|2093.99|2109.12|2094.32|2107.99|2093.19|32
1738520970000|2025-02-02 18:29:30|2108.78|2093.98|2108.83|2094.03|2108.83|2094.03|2107|2092.2|30
1738520980000|2025-02-02 18:29:40|2109.04|2094.24|2109.34|2094.54|2109.83|2095.03|2108.74|2093.94|34
1738520990000|2025-02-02 18:29:50|2109.42|2094.62|2108.7|2093.9|2109.46|2094.66|2107.98|2093.18|38
1738521000000|2025-02-02 18:30:00|2109.03|2094.23|2108.45|2093.65|2110.21|2095.41|2108.21|2093.41|39
1738521010000|2025-02-02 18:30:10|2107.18|2092.38|2103.62|2088.82|2108.01|2093.21|2103.62|2088.82|36
1738521020000|2025-02-02 18:30:20|2104.42|2089.62|2104.16|2089.36|2105.15|2090.35|2102.4|2087.6|35
1738521030000|2025-02-02 18:30:30|2104.13|2089.33|2112.48|2097.68|2112.48|2097.68|2103.71|2088.91|33
1738521040000|2025-02-02 18:30:40|2112.47|2097.67|2115.35|2100.55|2115.35|2103.23|2105.87|2095.28|34
1738521050000|2025-02-02 18:30:50|2115.51|2100.71|2117.41|2102.61|2117.42|2106.77|2110.92|2097.83|33
1738521060000|2025-02-02 18:31:00|2117.42|2102.62|2111.75|2096.95|2118.82|2107.02|2111.75|2096.95|37
1738521070000|2025-02-02 18:31:10|2111.76|2096.96|2106.63|2091.83|2111.76|2096.96|2106.34|2091.54|35
1738521080000|2025-02-02 18:31:20|2107.43|2092.63|2108.9|2094.1|2111.42|2096.62|2107.3|2092.5|32
1738521090000|2025-02-02 18:31:30|2109.33|2094.53|2108.33|2093.53|2109.91|2095.11|2106.77|2091.97|29
1738521100000|2025-02-02 18:31:40|2108.63|2093.83|2111.15|2096.35|2111.4|2096.6|2107.5|2092.7|23
1738521110000|2025-02-02 18:31:50|2111.4|2096.6|2112.42|2097.62|2113.4|2098.6|2111.4|2096.6|12
1738521120000|2025-02-02 18:32:00|2112.43|2097.63|2106.97|2092.17|2112.43|2097.63|2106.57|2091.77|37
1738521130000|2025-02-02 18:32:10|2106.76|2091.96|2106.33|2091.53|2107.9|2093.1|2105.53|2090.73|37
1738521140000|2025-02-02 18:32:20|2106.52|2091.72|2104.65|2089.85|2107.49|2092.69|2103.99|2089.19|37
1738521150000|2025-02-02 18:32:30|2104.47|2089.67|2103.97|2089.17|2104.52|2089.72|2102.93|2088.13|36
1738521160000|2025-02-02 18:32:40|2103.62|2088.82|2104.65|2089.85|2105.1|2090.3|2103.21|2088.41|33
1738521170000|2025-02-02 18:32:50|2104.6|2089.8|2100.63|2085.83|2104.6|2089.8|2100.63|2085.83|35
1738521180000|2025-02-02 18:33:00|2100.66|2085.86|2102.45|2087.65|2103.46|2088.66|2100|2085.2|35
1738521190000|2025-02-02 18:33:10|2102.46|2087.66|2099.43|2084.63|2102.46|2087.66|2099.41|2084.61|28
1738521200000|2025-02-02 18:33:20|2099.68|2084.88|2097.46|2082.66|2100.09|2085.29|2097.41|2082.61|28
1738521210000|2025-02-02 18:33:30|2097.41|2082.61|2095.53|2080.73|2097.41|2082.61|2094.38|2079.58|35
1738521220000|2025-02-02 18:33:40|2095.62|2080.82|2095.45|2080.65|2099.01|2084.21|2094.45|2079.65|36
1738521230000|2025-02-02 18:33:50|2095.49|2080.69|2095.39|2080.59|2096.47|2081.67|2095.15|2080.35|34
1738521240000|2025-02-02 18:34:00|2095.38|2080.58|2093.38|2078.58|2095.41|2080.61|2091.4|2076.6|35
1738521250000|2025-02-02 18:34:10|2092.22|2077.42|2089.69|2074.89|2093.43|2078.63|2088.57|2073.77|37
1738521260000|2025-02-02 18:34:20|2090.36|2075.56|2089.91|2075.11|2091.75|2076.95|2089.91|2075.11|34
1738521270000|2025-02-02 18:34:30|2090.25|2075.45|2090.49|2075.69|2091.18|2076.38|2089.7|2074.9|37
1738521280000|2025-02-02 18:34:40|2090.47|2075.67|2089.71|2074.91|2090.61|2075.81|2089.71|2074.91|30
1738521290000|2025-02-02 18:34:50|2089.51|2074.71|2090.9|2076.1|2091.65|2076.85|2089|2074.2|28
1738521300000|2025-02-02 18:35:00|2091.4|2076.6|2090.9|2076.1|2091.65|2076.85|2089.65|2074.85|14
1738521310000|2025-02-02 18:35:10|2090.15|2075.35|2089.46|2074.66|2090.15|2075.35|2088.68|2073.88|22
1738521320000|2025-02-02 18:35:20|2089.49|2074.69|2091.57|2076.77|2091.57|2076.77|2089.4|2074.6|24
1738521330000|2025-02-02 18:35:30|2092.28|2077.48|2090.5|2075.7|2092.28|2077.48|2089.89|2075.09|34
1738521340000|2025-02-02 18:35:40|2090.48|2075.68|2090.42|2075.62|2092.52|2077.72|2089.95|2075.15|35
1738521350000|2025-02-02 18:35:50|2090.47|2075.67|2090.46|2075.66|2090.99|2076.19|2090.36|2075.56|29
1738521360000|2025-02-02 18:36:00|2090.5|2075.7|2090.5|2075.7|2090.59|2075.79|2089.4|2074.6|30
1738521370000|2025-02-02 18:36:10|2090.74|2075.94|2091.94|2077.14|2091.99|2077.19|2090.39|2075.59|34
1738521380000|2025-02-02 18:36:20|2092.33|2077.53|2092.43|2077.63|2092.5|2077.7|2091.39|2076.59|27
1738521390000|2025-02-02 18:36:30|2092.33|2077.53|2093.08|2078.28|2094.44|2079.64|2091.46|2076.66|31
1738521400000|2025-02-02 18:36:40|2093.26|2078.46|2091.41|2076.61|2093.5|2078.7|2091.4|2076.6|30
1738521410000|2025-02-02 18:36:50|2091.44|2076.64|2090.86|2076.06|2091.5|2076.7|2090.45|2075.65|26
1738521420000|2025-02-02 18:37:00|2090.95|2076.15|2087.51|2072.71|2091.51|2076.71|2087.41|2072.61|34
1738521430000|2025-02-02 18:37:10|2087.48|2072.68|2087.88|2073.08|2090.11|2075.31|2087.43|2072.63|33
1738521440000|2025-02-02 18:37:20|2087.89|2073.09|2088.41|2073.61|2088.87|2074.07|2087.85|2073.05|27
1738521450000|2025-02-02 18:37:30|2088.31|2073.51|2087.41|2072.61|2090.09|2075.29|2087.41|2072.61|28
1738521460000|2025-02-02 18:37:40|2087.84|2073.04|2086.66|2071.86|2087.84|2073.04|2085.38|2070.58|29
1738521470000|2025-02-02 18:37:50|2087.03|2072.23|2086.01|2071.21|2087.03|2072.23|2085.47|2070.67|31
1738521480000|2025-02-02 18:38:00|2086.11|2071.31|2084.44|2069.64|2086.19|2071.39|2084.44|2069.64|34
1738521490000|2025-02-02 18:38:10|2084.42|2069.62|2081.4|2066.6|2084.43|2069.63|2081.4|2066.6|17
1738521500000|2025-02-02 18:38:20|2081.15|2066.35|2077.47|2062.67|2081.15|2066.35|2077.15|2062.35|14
1738521510000|2025-02-02 18:38:30|2077.16|2062.36|2070.89|2056.09|2077.16|2062.8|2066.6|2056.09|31
1738521520000|2025-02-02 18:38:40|2070.27|2055.47|2075.16|2060.36|2075.67|2065.71|2061.33|2052.58|40
1738521530000|2025-02-02 18:38:50|2074.5|2059.7|2073.04|2058.24|2075.82|2064.62|2068.94|2057.52|38
1738521540000|2025-02-02 18:39:00|2073.36|2058.56|2076.32|2061.52|2076.86|2066.64|2070.85|2058.2|40
1738521550000|2025-02-02 18:39:10|2075|2060.2|2076.47|2061.67|2078.73|2063.93|2074.28|2059.48|38
1738521560000|2025-02-02 18:39:20|2076.57|2061.77|2080.89|2066.09|2080.89|2066.09|2075.37|2060.57|39
1738521570000|2025-02-02 18:39:30|2082.09|2067.29|2080.59|2065.79|2082.34|2067.54|2078.36|2063.56|38
1738521580000|2025-02-02 18:39:40|2080.83|2066.03|2079.37|2064.57|2080.86|2066.06|2078.96|2064.16|39
1738521590000|2025-02-02 18:39:50|2079.54|2064.74|2078.41|2063.61|2080.97|2066.17|2078.27|2063.47|33
1738521600000|2025-02-02 18:40:00|2078.54|2063.74|2080.4|2065.6|2083.12|2068.32|2078.54|2063.74|39
1738521610000|2025-02-02 18:40:10|2081.02|2066.22|2084.14|2069.34|2084.14|2069.34|2079.65|2064.85|38
1738521620000|2025-02-02 18:40:20|2084.13|2069.33|2080.69|2065.89|2084.13|2072.18|2076.33|2065.68|39
1738521630000|2025-02-02 18:40:30|2080.77|2065.97|2082.39|2067.59|2084.58|2069.78|2080.41|2065.61|35
1738521640000|2025-02-02 18:40:40|2083.14|2068.34|2081.19|2066.39|2084.98|2070.18|2080.23|2065.43|39
1738521650000|2025-02-02 18:40:50|2080.96|2066.16|2078.51|2063.71|2081.37|2066.57|2078.51|2063.71|37
1738521660000|2025-02-02 18:41:00|2078.59|2063.79|2075.46|2060.66|2078.59|2063.79|2075.06|2060.26|37
1738521670000|2025-02-02 18:41:10|2075.28|2060.48|2073.27|2058.47|2075.53|2060.73|2073.27|2058.47|36
1738521680000|2025-02-02 18:41:20|2072.99|2058.19|2074.15|2059.35|2074.32|2059.52|2072.53|2057.73|36
1738521690000|2025-02-02 18:41:30|2073.9|2059.1|2073.9|2059.1|2074.15|2059.35|2072.65|2057.85|13
1738521700000|2025-02-02 18:41:40|2074.15|2059.35|2080.39|2065.59|2080.39|2065.59|2073.9|2059.1|16
1738521710000|2025-02-02 18:41:50|2081.28|2066.48|2078.05|2063.25|2081.91|2067.11|2076.52|2061.72|37
1738521720000|2025-02-02 18:42:00|2078.07|2063.27|2077.44|2062.64|2080.33|2065.53|2077.18|2062.38|38
1738521730000|2025-02-02 18:42:10|2077.81|2063.01|2080.06|2065.26|2080.06|2065.26|2074.9|2060.1|29
1738521740000|2025-02-02 18:42:20|2079.4|2064.6|2077.43|2062.63|2079.48|2064.68|2076.83|2062.03|38
1738521750000|2025-02-02 18:42:30|2077.38|2062.58|2076.12|2061.32|2077.38|2062.58|2073.48|2058.68|37
1738521760000|2025-02-02 18:42:40|2076.17|2061.37|2075.2|2060.4|2077.96|2063.16|2075.06|2060.26|33
1738521770000|2025-02-02 18:42:50|2075.12|2060.32|2075.1|2060.3|2076.67|2061.87|2073.87|2059.07|35
1738521780000|2025-02-02 18:43:00|2075.73|2060.93|2073.42|2058.62|2076.53|2061.73|2073.42|2058.62|36
1738521790000|2025-02-02 18:43:10|2072.89|2058.09|2071.2|2056.4|2073.07|2058.27|2071.13|2056.33|29
1738521800000|2025-02-02 18:43:20|2071.46|2056.66|2069.54|2054.74|2072.23|2057.43|2069.46|2054.66|34
1738521810000|2025-02-02 18:43:30|2070.19|2055.39|2071.02|2056.22|2071.78|2056.98|2069.43|2054.63|38
1738521820000|2025-02-02 18:43:40|2070.67|2055.87|2072.04|2057.24|2072.04|2057.24|2069.43|2054.63|34
1738521830000|2025-02-02 18:43:50|2072.25|2057.45|2072.49|2057.69|2074.07|2059.27|2071.85|2057.05|37
1738521840000|2025-02-02 18:44:00|2072.54|2057.74|2070.48|2055.68|2073.43|2058.63|2069.46|2054.66|36
1738521850000|2025-02-02 18:44:10|2070.47|2055.67|2067.67|2052.87|2070.8|2056|2067.67|2052.87|36
1738521860000|2025-02-02 18:44:20|2067.56|2052.76|2062.97|2048.17|2067.56|2052.76|2062.97|2048.17|34
1738521870000|2025-02-02 18:44:30|2062.51|2047.71|2063.79|2048.99|2065.29|2050.49|2061.42|2046.62|35
1738521880000|2025-02-02 18:44:40|2063.44|2048.64|2057.65|2042.85|2063.56|2048.76|2057.65|2042.85|32
1738521890000|2025-02-02 18:44:50|2057.15|2042.35|2055.75|2051.33|2064.9|2053|2055.5|2042.35|31
1738521900000|2025-02-02 18:45:00|2062.18|2047.38|2063.1|2048.3|2063.63|2054.86|2057.07|2047.32|36
1738521910000|2025-02-02 18:45:10|2063.06|2048.26|2060.37|2055.5|2063.94|2055.5|2054.94|2045.66|38
1738521920000|2025-02-02 18:45:20|2061.99|2056.17|2067.37|2052.57|2067.75|2057.87|2060.3|2049.19|39
1738521930000|2025-02-02 18:45:30|2069.2|2054.4|2071.59|2056.79|2072.52|2061.43|2065.01|2053.85|39
1738521940000|2025-02-02 18:45:40|2071.27|2056.47|2073.56|2058.76|2074.74|2063.76|2066.47|2056.4|35
1738521950000|2025-02-02 18:45:50|2073.38|2058.58|2071.39|2056.59|2075.15|2060.35|2071.22|2056.42|37
1738521960000|2025-02-02 18:46:00|2071.13|2056.33|2068.95|2054.15|2071.13|2056.33|2067.04|2052.24|35
1738521970000|2025-02-02 18:46:10|2069.15|2054.35|2068.51|2053.71|2070.14|2055.34|2066.52|2051.72|33
1738521980000|2025-02-02 18:46:20|2067.82|2053.02|2063.4|2048.6|2067.82|2053.02|2063.4|2048.6|37
1738521990000|2025-02-02 18:46:30|2062.21|2047.41|2060.24|2045.44|2062.58|2051.2|2055.2|2045.37|33
1738522000000|2025-02-02 18:46:40|2060.17|2045.37|2057|2042.2|2060.17|2045.37|2057|2042.2|38
1738522010000|2025-02-02 18:46:50|2056.98|2042.18|2052.16|2037.36|2056.98|2042.18|2052.16|2037.36|38
1738522020000|2025-02-02 18:47:00|2051.7|2036.9|2055.55|2040.75|2056.2|2046.93|2046.43|2034.99|38
1738522030000|2025-02-02 18:47:10|2055.56|2040.76|2054.69|2039.89|2056.28|2044.34|2048.95|2038.94|37
1738522040000|2025-02-02 18:47:20|2054.48|2039.68|2056.38|2041.58|2057.69|2047.36|2051.96|2039.66|34
1738522050000|2025-02-02 18:47:30|2055.65|2040.85|2056.54|2041.74|2059.07|2048.33|2051.8|2040.02|37
1738522060000|2025-02-02 18:47:40|2056.77|2041.97|2061.86|2047.06|2062.46|2050.24|2054.4|2039.6|38
1738522070000|2025-02-02 18:47:50|2062.01|2047.21|2060.53|2045.73|2062.39|2047.59|2060.13|2045.33|37
1738522080000|2025-02-02 18:48:00|2060.59|2045.79|2063.65|2048.85|2065.4|2050.6|2059.99|2045.19|35
1738522090000|2025-02-02 18:48:10|2062.9|2048.1|2061.41|2046.61|2065.4|2050.6|2061.15|2046.35|26
1738522100000|2025-02-02 18:48:20|2061.61|2046.81|2057.56|2053.51|2064.51|2053.51|2056.17|2045.13|38
1738522110000|2025-02-02 18:48:30|2062.6|2047.8|2060.88|2046.08|2062.71|2047.91|2060.08|2045.28|34
1738522120000|2025-02-02 18:48:40|2060.2|2045.4|2057.97|2043.17|2061.36|2046.56|2057.41|2042.61|38
1738522130000|2025-02-02 18:48:50|2057.4|2042.6|2065.49|2050.69|2066.89|2052.09|2057|2042.2|36
1738522140000|2025-02-02 18:49:00|2065.45|2050.65|2060.73|2045.93|2066.08|2055.57|2059.93|2045.93|40
1738522150000|2025-02-02 18:49:10|2060.74|2045.94|2058.57|2043.77|2061.14|2046.34|2058.57|2043.77|33
1738522160000|2025-02-02 18:49:20|2058.39|2043.59|2061.91|2047.11|2061.91|2047.11|2056.99|2042.19|38
1738522170000|2025-02-02 18:49:30|2062.31|2047.51|2065.62|2050.82|2065.62|2050.82|2062.25|2047.45|38
1738522180000|2025-02-02 18:49:40|2065.57|2050.77|2069.42|2054.62|2069.85|2055.05|2065.57|2050.77|40
1738522190000|2025-02-02 18:49:50|2069.44|2054.64|2071.76|2056.96|2071.76|2056.96|2061.09|2050.88|33
1738522200000|2025-02-02 18:50:00|2071.74|2056.94|2076.04|2061.24|2076.27|2061.47|2071.2|2056.4|36
1738522210000|2025-02-02 18:50:10|2076.38|2061.58|2073.54|2058.74|2076.99|2064.32|2068.53|2058.2|36
1738522220000|2025-02-02 18:50:20|2073.63|2058.83|2067.13|2052.33|2074.39|2059.59|2065.79|2050.99|39
1738522230000|2025-02-02 18:50:30|2067.15|2052.35|2072.65|2057.85|2073.45|2058.65|2067.15|2052.35|37
1738522240000|2025-02-02 18:50:40|2072.64|2057.84|2066.38|2051.58|2072.64|2057.84|2060.4|2049.39|36
1738522250000|2025-02-02 18:50:50|2066.4|2051.6|2067.96|2053.16|2070.55|2055.75|2066.4|2051.6|40
1738522260000|2025-02-02 18:51:00|2068.38|2053.58|2062.68|2047.88|2068.38|2053.58|2062.11|2047.31|38
1738522270000|2025-02-02 18:51:10|2062.44|2047.64|2060.9|2046.1|2063.44|2048.64|2060.65|2045.85|34
1738522280000|2025-02-02 18:51:20|2060.65|2045.85|2057.65|2042.85|2061.4|2046.6|2057.65|2042.85|26
1738522290000|2025-02-02 18:51:30|2057.4|2042.6|2053.04|2038.24|2058.4|2043.6|2052.92|2038.12|34
1738522300000|2025-02-02 18:51:40|2053.62|2038.82|2053.05|2038.25|2053.98|2039.18|2052.72|2037.92|39
1738522310000|2025-02-02 18:51:50|2052.29|2037.49|2052.88|2038.08|2053.85|2039.05|2051.76|2036.96|39
1738522320000|2025-02-02 18:52:00|2052.87|2038.07|2062.14|2047.34|2062.14|2047.34|2052.27|2037.47|36
1738522330000|2025-02-02 18:52:10|2061.65|2046.85|2058.5|2043.7|2061.65|2046.85|2058.02|2043.22|38
1738522340000|2025-02-02 18:52:20|2057.84|2043.04|2055|2040.2|2057.84|2043.04|2054.46|2039.66|36
1738522350000|2025-02-02 18:52:30|2054.87|2040.07|2051.89|2037.09|2054.87|2040.07|2051.84|2037.04|39
1738522360000|2025-02-02 18:52:40|2052.17|2037.37|2050.21|2035.41|2053.06|2038.26|2050.12|2035.32|37
1738522370000|2025-02-02 18:52:50|2050.22|2035.42|2050.63|2035.83|2050.95|2036.15|2049.03|2034.23|36
1738522380000|2025-02-02 18:53:00|2050.59|2035.79|2049.39|2034.59|2051.42|2036.62|2049.09|2034.29|37
1738522390000|2025-02-02 18:53:10|2049.32|2034.52|2045.06|2030.26|2049.5|2034.7|2043.45|2028.65|40
1738522400000|2025-02-02 18:53:20|2045.28|2030.48|2046.17|2031.37|2046.69|2031.89|2045.28|2030.48|38
1738522410000|2025-02-02 18:53:30|2045.75|2030.95|2047.2|2032.4|2047.37|2032.57|2045.52|2030.72|35
1738522420000|2025-02-02 18:53:40|2048.22|2033.42|2050.53|2035.73|2053.3|2038.5|2048.22|2033.42|39
1738522430000|2025-02-02 18:53:50|2051.42|2036.62|2048.78|2033.98|2053.02|2038.22|2048.14|2033.34|38
1738522440000|2025-02-02 18:54:00|2048.77|2033.97|2050.31|2035.51|2050.31|2035.51|2045.58|2030.78|36
1738522450000|2025-02-02 18:54:10|2050.32|2035.52|2045.83|2031.03|2050.32|2035.52|2045.83|2031.03|40
1738522460000|2025-02-02 18:54:20|2045.67|2030.87|2042.44|2027.64|2045.98|2031.18|2042.44|2027.64|36
1738522470000|2025-02-02 18:54:30|2042.83|2028.03|2043.9|2029.1|2045.65|2030.85|2042.34|2027.54|30
1738522480000|2025-02-02 18:54:40|2043.65|2028.85|2041.37|2026.57|2043.65|2028.85|2041.37|2026.57|15
1738522490000|2025-02-02 18:54:50|2040.93|2026.13|2040.08|2025.28|2041.52|2026.72|2040.01|2025.21|29
1738522500000|2025-02-02 18:55:00|2040.1|2025.3|2044.7|2029.9|2044.75|2032.53|2036.73|2025.3|39
1738522510000|2025-02-02 18:55:10|2044.61|2029.81|2043.91|2029.11|2045.29|2030.49|2043.03|2028.23|39
1738522520000|2025-02-02 18:55:20|2044.55|2029.75|2050.43|2035.63|2050.43|2035.63|2044.55|2029.75|40
1738522530000|2025-02-02 18:55:30|2051.36|2036.56|2047|2032.2|2051.36|2036.56|2046.99|2032.19|39
1738522540000|2025-02-02 18:55:40|2046.76|2031.96|2045.54|2030.74|2047.82|2033.02|2045.08|2030.28|35
1738522550000|2025-02-02 18:55:50|2045.53|2030.73|2045.88|2031.08|2048.45|2037.16|2041.85|2030.68|35
1738522560000|2025-02-02 18:56:00|2046.16|2031.36|2047.66|2032.86|2049.41|2034.61|2046|2031.2|39
1738522570000|2025-02-02 18:56:10|2047.7|2032.9|2050.43|2035.63|2052.13|2037.33|2047.6|2032.8|32
1738522580000|2025-02-02 18:56:20|2050.24|2035.44|2051.8|2037|2051.8|2040.89|2044.99|2034.18|36
1738522590000|2025-02-02 18:56:30|2052.21|2037.41|2050.75|2035.95|2053.45|2038.65|2050.2|2035.4|38
1738522600000|2025-02-02 18:56:40|2050.91|2036.11|2047.75|2032.95|2051.44|2040.91|2044.98|2032.66|35
1738522610000|2025-02-02 18:56:50|2048.16|2033.36|2052.87|2038.07|2053.38|2038.58|2046.48|2031.68|38
1738522620000|2025-02-02 18:57:00|2052.89|2038.09|2053.41|2038.61|2053.41|2042.36|2046.37|2036.34|38
1738522630000|2025-02-02 18:57:10|2053.42|2038.62|2052.26|2037.46|2055.79|2040.99|2052.26|2037.46|34
1738522640000|2025-02-02 18:57:20|2052.85|2038.05|2054.67|2039.87|2054.75|2042.49|2046.83|2035.9|37
1738522650000|2025-02-02 18:57:30|2049.5|2045.43|2054.97|2040.17|2055.32|2045.43|2049.5|2038.12|26
1738522660000|2025-02-02 18:57:40|2054.98|2040.18|2056.9|2042.1|2056.9|2042.43|2046.94|2036.41|35
1738522670000|2025-02-02 18:57:50|2056.65|2041.85|2055.4|2040.6|2058.9|2044.1|2055.4|2040.6|19
1738522680000|2025-02-02 18:58:00|2054.9|2040.1|2052.07|2037.27|2058.9|2044.1|2052.07|2037.27|27
1738522690000|2025-02-02 18:58:10|2051.92|2037.12|2049.69|2034.89|2051.92|2037.12|2049.64|2034.84|38
1738522700000|2025-02-02 18:58:20|2049.58|2034.78|2051.07|2036.27|2051.58|2036.78|2048.5|2033.7|36
1738522710000|2025-02-02 18:58:30|2050.92|2036.12|2049.4|2034.6|2050.92|2036.12|2048.21|2033.41|36
1738522720000|2025-02-02 18:58:40|2049.44|2034.64|2050.04|2035.24|2050.81|2036.01|2049.05|2034.25|29
1738522730000|2025-02-02 18:58:50|2047.62|2032.82|2044.16|2029.36|2047.71|2032.91|2044.16|2029.36|37
1738522740000|2025-02-02 18:59:00|2044.39|2029.59|2045.13|2030.33|2045.58|2030.78|2041.2|2026.4|37
1738522750000|2025-02-02 18:59:10|2045.1|2030.3|2050.39|2035.59|2050.39|2035.59|2044.82|2030.02|39
1738522760000|2025-02-02 18:59:20|2050.46|2035.66|2049.13|2034.33|2051.63|2036.83|2048.43|2033.63|38
1738522770000|2025-02-02 18:59:30|2049.07|2034.27|2048.44|2033.64|2049.55|2034.75|2048.35|2033.55|39
1738522780000|2025-02-02 18:59:40|2047.61|2032.81|2045.97|2031.17|2047.61|2032.81|2045.43|2030.63|31
1738522790000|2025-02-02 18:59:50|2046.02|2031.22|2051.42|2036.62|2052.2|2042.63|2044.73|2031.05|37
1738522800000|2025-02-02 19:00:00|2051.4|2036.6|2048.43|2033.63|2051.81|2037.01|2048.17|2033.37|34
1738522810000|2025-02-02 19:00:10|2048.95|2034.15|2046.3|2031.5|2049.78|2034.98|2046.3|2031.5|39
1738522820000|2025-02-02 19:00:20|2046.63|2031.83|2044.13|2029.33|2046.63|2031.83|2043.45|2028.65|36
1738522830000|2025-02-02 19:00:30|2044.39|2029.59|2042.75|2027.95|2044.45|2034.8|2038.85|2025.74|36
1738522840000|2025-02-02 19:00:40|2042.7|2027.9|2037.33|2022.53|2042.7|2027.9|2037.33|2022.53|39
1738522850000|2025-02-02 19:00:50|2037.39|2022.59|2039.52|2024.72|2042.25|2030.2|2033.15|2022.3|38
1738522860000|2025-02-02 19:01:00|2039.43|2024.63|2039.65|2024.85|2040.02|2025.22|2038.97|2024.17|23
1738522870000|2025-02-02 19:01:10|2039.9|2025.1|2034.52|2019.72|2040.4|2025.6|2034.5|2019.7|25
1738522880000|2025-02-02 19:01:20|2034.11|2019.31|2029.63|2014.83|2034.22|2024.19|2024.66|2014.32|34
1738522890000|2025-02-02 19:01:30|2029.7|2014.9|2032.27|2028.17|2039.38|2030|2029.67|2014.87|39
1738522900000|2025-02-02 19:01:40|2037.7|2022.9|2035.84|2021.04|2038.51|2023.71|2035.78|2020.98|36
1738522910000|2025-02-02 19:01:50|2035.88|2021.08|2032.96|2028.11|2036.85|2028.11|2032.71|2017.91|39
1738522920000|2025-02-02 19:02:00|2032.63|2028.61|2036.56|2021.76|2040.36|2028.73|2031.41|2019.14|40
1738522930000|2025-02-02 19:02:10|2036.17|2021.37|2035.52|2020.72|2037.83|2025.18|2029.72|2018.27|39
1738522940000|2025-02-02 19:02:20|2035.35|2020.55|2038.11|2023.31|2039.63|2030.43|2033.25|2018.45|38
1738522950000|2025-02-02 19:02:30|2038.01|2023.21|2033.75|2029.6|2040.53|2029.6|2032.66|2022.57|39
1738522960000|2025-02-02 19:02:40|2039.26|2024.46|2039.6|2024.8|2040.77|2030.44|2032.07|2022.75|39
1738522970000|2025-02-02 19:02:50|2040.52|2025.72|2046.09|2031.29|2046.52|2031.72|2040.52|2025.72|39
1738522980000|2025-02-02 19:03:00|2045.97|2031.17|2051.06|2036.26|2051.06|2036.39|2040.53|2030.32|38
1738522990000|2025-02-02 19:03:10|2051.07|2036.27|2048.31|2033.51|2051.55|2039.6|2043.85|2033.2|34
1738523000000|2025-02-02 19:03:20|2049.11|2034.31|2056.99|2042.19|2057.3|2042.5|2049.11|2034.31|36
1738523010000|2025-02-02 19:03:30|2056.49|2041.69|2046.5|2042.46|2057.99|2043.19|2046.5|2037.42|38
1738523020000|2025-02-02 19:03:40|2046.47|2042.44|2048.69|2033.89|2051.03|2042.44|2045.63|2031.97|35
1738523030000|2025-02-02 19:03:50|2048.53|2033.73|2058.28|2043.48|2058.28|2043.48|2048.53|2033.73|40
1738523040000|2025-02-02 19:04:00|2057.94|2043.14|2060.33|2045.53|2060.33|2045.53|2057.42|2042.62|39
1738523050000|2025-02-02 19:04:10|2060.37|2045.57|2061.15|2046.35|2062.07|2047.27|2060.37|2045.57|30
1738523060000|2025-02-02 19:04:20|2060.65|2045.85|2063.9|2049.1|2063.9|2049.1|2059.15|2044.35|16
1738523070000|2025-02-02 19:04:30|2064.4|2049.6|2065.83|2051.03|2066.15|2051.35|2064.15|2049.35|19
1738523080000|2025-02-02 19:04:40|2065.85|2051.05|2054.12|2039.32|2065.85|2051.05|2048.61|2039.26|39
1738523090000|2025-02-02 19:04:50|2054.13|2039.33|2061.59|2046.79|2061.6|2046.8|2049.5|2039.33|39
1738523100000|2025-02-02 19:05:00|2061.88|2047.08|2058.46|2043.66|2063.86|2052.5|2057.04|2043.66|40
1738523110000|2025-02-02 19:05:10|2058.77|2043.97|2051.82|2037.02|2058.77|2043.97|2051.39|2036.59|37
1738523120000|2025-02-02 19:05:20|2052.2|2037.4|2047.61|2032.81|2052.2|2037.4|2047.53|2032.73|38
1738523130000|2025-02-02 19:05:30|2047.63|2032.83|2046.24|2031.44|2048.24|2033.44|2044.92|2030.12|36
1738523140000|2025-02-02 19:05:40|2045.82|2031.02|2045.84|2031.04|2046.22|2031.42|2044.54|2029.74|35
1738523150000|2025-02-02 19:05:50|2045.62|2030.82|2043.16|2028.36|2046.12|2031.32|2043.11|2028.31|36
1738523160000|2025-02-02 19:06:00|2042.73|2027.93|2047.61|2032.81|2047.61|2032.81|2042.49|2027.69|37
1738523170000|2025-02-02 19:06:10|2048.08|2033.28|2049.09|2034.29|2051.04|2036.24|2048.08|2033.28|38
1738523180000|2025-02-02 19:06:20|2048.67|2033.87|2044.71|2029.91|2049.8|2035|2043.5|2028.7|36
1738523190000|2025-02-02 19:06:30|2044.79|2029.99|2044.87|2030.07|2047.81|2036.5|2040.6|2028.68|39
1738523200000|2025-02-02 19:06:40|2044.67|2029.87|2043.88|2029.08|2045.77|2030.97|2042.14|2027.34|39
1738523210000|2025-02-02 19:06:50|2044.43|2029.63|2043.52|2028.72|2044.8|2030|2041.69|2026.89|39
1738523220000|2025-02-02 19:07:00|2042.84|2028.04|2041.41|2026.61|2042.84|2028.04|2039.55|2024.75|38
1738523230000|2025-02-02 19:07:10|2041.38|2026.58|2040.98|2026.18|2041.88|2027.08|2039.85|2025.05|37
1738523240000|2025-02-02 19:07:20|2040.96|2026.16|2042.99|2028.19|2044.12|2029.32|2040.09|2025.29|38
1738523250000|2025-02-02 19:07:30|2043.04|2028.24|2044.15|2029.35|2045.4|2030.6|2042.68|2027.88|30
1738523260000|2025-02-02 19:07:40|2043.65|2028.85|2042.57|2027.77|2044.4|2029.6|2041.9|2027.1|21
1738523270000|2025-02-02 19:07:50|2042.55|2027.75|2045.6|2030.8|2045.6|2030.8|2042.55|2027.75|34
1738523280000|2025-02-02 19:08:00|2045.58|2030.78|2046.02|2031.22|2046.68|2031.88|2044.43|2029.63|38
1738523290000|2025-02-02 19:08:10|2045.42|2030.62|2046.83|2032.03|2047.81|2033.01|2044.42|2029.62|38
1738523300000|2025-02-02 19:08:20|2047.17|2032.37|2050.83|2036.03|2050.83|2036.03|2047.17|2032.37|31
1738523310000|2025-02-02 19:08:30|2051.19|2036.39|2050.82|2036.02|2051.19|2036.39|2047.38|2032.58|36
1738523320000|2025-02-02 19:08:40|2050.81|2036.01|2050.43|2035.63|2051.18|2036.38|2046.27|2031.47|35
1738523330000|2025-02-02 19:08:50|2050.41|2035.61|2045.52|2030.72|2050.45|2035.65|2045.52|2030.72|36
1738523340000|2025-02-02 19:09:00|2045.57|2030.77|2041.53|2026.73|2046.04|2031.24|2041.13|2026.33|37
1738523350000|2025-02-02 19:09:10|2041.31|2026.51|2041.97|2027.17|2044.12|2029.32|2039.66|2024.86|32
1738523360000|2025-02-02 19:09:20|2041.75|2026.95|2041.54|2026.74|2042.05|2027.25|2039.43|2024.63|37
1738523370000|2025-02-02 19:09:30|2041.61|2026.81|2041.72|2026.92|2042.32|2027.52|2039.5|2024.7|38
1738523380000|2025-02-02 19:09:40|2041.89|2027.09|2039.57|2024.77|2041.91|2027.11|2039.39|2024.59|36
1738523390000|2025-02-02 19:09:50|2039.52|2024.72|2039.42|2024.62|2040.4|2025.6|2037.51|2022.71|25
1738523400000|2025-02-02 19:10:00|2039.43|2024.63|2044.32|2029.52|2044.32|2029.52|2039.43|2024.63|37
1738523410000|2025-02-02 19:10:10|2044.56|2029.76|2047.41|2032.61|2047.44|2032.64|2044.56|2029.76|36
1738523420000|2025-02-02 19:10:20|2047.42|2032.62|2051.56|2036.76|2052.7|2037.9|2047.42|2032.62|35
1738523430000|2025-02-02 19:10:30|2051.34|2036.54|2048.59|2033.79|2051.8|2037|2046.37|2031.57|40
1738523440000|2025-02-02 19:10:40|2048.71|2033.91|2055.4|2040.6|2055.4|2040.6|2048.71|2033.91|36
1738523450000|2025-02-02 19:10:50|2055.9|2041.1|2053.9|2039.1|2056.15|2041.35|2053.9|2039.1|17
1738523460000|2025-02-02 19:11:00|2053.65|2038.85|2053.14|2038.34|2055.4|2040.6|2051.65|2036.85|26
1738523470000|2025-02-02 19:11:10|2053.2|2038.4|2046.33|2031.53|2053.24|2038.44|2045.77|2030.97|39
1738523480000|2025-02-02 19:11:20|2046.01|2031.21|2049.68|2034.88|2050.31|2035.51|2045.8|2031|36
1738523490000|2025-02-02 19:11:30|2049.79|2034.99|2049.44|2034.64|2051.27|2036.47|2047.99|2033.19|37
1738523500000|2025-02-02 19:11:40|2049.64|2034.84|2045.35|2030.55|2049.84|2035.04|2041.98|2027.18|37
1738523510000|2025-02-02 19:11:50|2045.2|2030.4|2048.53|2033.73|2048.56|2033.76|2045.2|2030.4|38
1738523520000|2025-02-02 19:12:00|2048.6|2033.8|2044.74|2029.94|2049.76|2034.96|2044.74|2029.94|40
1738523530000|2025-02-02 19:12:10|2044.97|2030.17|2039.06|2024.26|2044.97|2030.17|2039.06|2024.26|38
1738523540000|2025-02-02 19:12:20|2039.05|2024.25|2036.45|2021.65|2039.05|2024.25|2035.83|2021.03|39
1738523550000|2025-02-02 19:12:30|2036.67|2021.87|2040.8|2026|2041.31|2026.51|2036.22|2021.42|36
1738523560000|2025-02-02 19:12:40|2040.99|2026.19|2043.19|2028.39|2043.19|2028.39|2039.57|2024.77|39
1738523570000|2025-02-02 19:12:50|2043.22|2028.42|2043.77|2028.97|2044.16|2029.36|2041.48|2026.68|35
1738523580000|2025-02-02 19:13:00|2043.75|2028.95|2038.14|2023.34|2044.39|2029.59|2036.74|2021.94|36
1738523590000|2025-02-02 19:13:10|2038.32|2023.52|2037.78|2022.98|2039.66|2024.86|2036.74|2021.94|37
1738523600000|2025-02-02 19:13:20|2037.76|2022.96|2040.77|2025.97|2041.6|2026.8|2036.5|2021.7|37
1738523610000|2025-02-02 19:13:30|2040.79|2025.99|2038.1|2023.3|2040.9|2026.1|2038.1|2023.3|39
1738523620000|2025-02-02 19:13:40|2038.02|2023.22|2035.49|2020.69|2038.05|2023.25|2035.47|2020.67|36
1738523630000|2025-02-02 19:13:50|2036.5|2021.7|2040.78|2025.98|2042.02|2027.22|2036.5|2021.7|39
1738523640000|2025-02-02 19:14:00|2040.95|2026.15|2042.15|2027.35|2044.15|2029.35|2040.95|2026.15|27
1738523650000|2025-02-02 19:14:10|2041.9|2027.1|2040.45|2025.65|2043.15|2028.35|2040.15|2025.35|29
1738523660000|2025-02-02 19:14:20|2040.47|2025.67|2036.03|2021.23|2041.09|2026.29|2035.76|2020.96|36
1738523670000|2025-02-02 19:14:30|2036.01|2021.21|2036.76|2021.96|2037.53|2022.73|2035.6|2020.8|34
1738523680000|2025-02-02 19:14:40|2036.75|2021.95|2035.58|2020.78|2036.75|2021.95|2033.84|2019.04|32
1738523690000|2025-02-02 19:14:50|2035.48|2020.68|2033.53|2018.73|2035.48|2020.68|2032.83|2018.03|38
1738523700000|2025-02-02 19:15:00|2033.63|2018.83|2035.47|2020.67|2035.92|2021.12|2032.99|2018.19|36
1738523710000|2025-02-02 19:15:10|2035.58|2020.78|2031.51|2016.71|2035.6|2020.8|2031.46|2016.66|35
1738523720000|2025-02-02 19:15:20|2031.46|2016.66|2032.5|2017.7|2033.05|2018.25|2031.44|2016.64|35
1738523730000|2025-02-02 19:15:30|2032.14|2017.34|2030.61|2015.81|2032.14|2017.34|2029.85|2015.05|35
1738523740000|2025-02-02 19:15:40|2030.6|2015.8|2028.88|2014.08|2030.6|2015.8|2028.6|2013.8|32
1738523750000|2025-02-02 19:15:50|2028.84|2014.04|2023.63|2008.83|2028.84|2014.04|2023.63|2008.83|34
1738523760000|2025-02-02 19:16:00|2023.55|2008.75|2020.47|2005.67|2023.56|2008.76|2020.34|2005.54|38
1738523770000|2025-02-02 19:16:10|2020.42|2005.62|2018.26|2014.21|2020.58|2014.21|2016.7|2003.64|39
1738523780000|2025-02-02 19:16:20|2024.09|2009.29|2020.42|2005.62|2024.09|2009.29|2019.78|2004.98|39
1738523790000|2025-02-02 19:16:30|2020.76|2005.96|2022.37|2007.57|2023.57|2008.77|2020.76|2005.96|38
1738523800000|2025-02-02 19:16:40|2022.74|2007.94|2021.22|2006.42|2023.82|2009.02|2020.63|2005.83|38
1738523810000|2025-02-02 19:16:50|2021.17|2006.37|2019.66|2004.86|2021.5|2006.7|2019.56|2004.76|33
1738523820000|2025-02-02 19:17:00|2019.71|2004.91|2021.42|2006.62|2021.87|2007.07|2019.66|2004.86|34
1738523830000|2025-02-02 19:17:10|2021.04|2006.24|2019.65|2004.85|2021.04|2010.23|2014.5|2003.81|31
1738523840000|2025-02-02 19:17:20|2020.15|2005.35|2016.9|2002.1|2020.15|2005.35|2016.9|2002.1|18
1738523850000|2025-02-02 19:17:30|2016.65|2001.85|2021.95|2007.15|2024.4|2009.6|2015.4|2000.6|33
1738523860000|2025-02-02 19:17:40|2021.97|2007.17|2021.34|2006.54|2022.95|2008.15|2020.63|2005.83|37
1738523870000|2025-02-02 19:17:50|2021.06|2006.26|2020.31|2005.51|2021.63|2006.83|2019.34|2004.54|38
1738523880000|2025-02-02 19:18:00|2020.29|2005.49|2024.21|2009.41|2026.57|2011.77|2020.29|2005.49|37
1738523890000|2025-02-02 19:18:10|2024|2009.2|2020.98|2006.18|2025.49|2011.53|2015.99|2006.14|40
1738523900000|2025-02-02 19:18:20|2021.4|2006.6|2023.52|2008.72|2024.04|2009.24|2020.09|2005.29|39
1738523910000|2025-02-02 19:18:30|2023.74|2008.94|2024.61|2009.81|2024.61|2011.93|2015.94|2005.99|37
1738523920000|2025-02-02 19:18:40|2024.66|2009.86|2023.47|2008.67|2026.37|2011.57|2022.54|2007.74|36
1738523930000|2025-02-02 19:18:50|2023.8|2009|2026.43|2011.63|2028.22|2013.42|2023.8|2009|39
1738523940000|2025-02-02 19:19:00|2026.26|2011.46|2028.26|2013.46|2028.31|2013.51|2025.9|2011.1|35
1738523950000|2025-02-02 19:19:10|2028.62|2013.82|2033.31|2018.51|2033.48|2018.68|2028.48|2013.68|37
1738523960000|2025-02-02 19:19:20|2033.42|2018.62|2037.46|2022.66|2037.46|2022.66|2033.42|2018.62|36
1738523970000|2025-02-02 19:19:30|2037.49|2022.69|2039.38|2024.58|2039.4|2024.6|2036.57|2021.77|35
1738523980000|2025-02-02 19:19:40|2039.42|2024.62|2041.5|2026.7|2041.88|2027.08|2038.75|2023.95|39
1738523990000|2025-02-02 19:19:50|2041.51|2026.71|2046.79|2031.99|2046.79|2031.99|2041.51|2026.71|37
1738524000000|2025-02-02 19:20:00|2046.81|2032.01|2044.49|2029.69|2048|2033.2|2042.82|2028.02|36
1738524010000|2025-02-02 19:20:10|2044.37|2029.57|2045.87|2031.07|2045.93|2031.13|2039|2024.2|40
1738524020000|2025-02-02 19:20:20|2045.71|2030.91|2046.84|2032.04|2047.85|2033.05|2045.27|2030.47|36
1738524030000|2025-02-02 19:20:30|2046.93|2032.13|2042.15|2027.35|2047.79|2032.99|2042.15|2027.35|36
1738524040000|2025-02-02 19:20:40|2042.4|2027.6|2035.38|2020.58|2042.65|2027.85|2033.65|2018.85|24
1738524050000|2025-02-02 19:20:50|2035.65|2020.85|2042.15|2027.35|2042.15|2027.35|2035.63|2020.83|37
1738524060000|2025-02-02 19:21:00|2042.13|2027.33|2037.57|2022.77|2043.32|2028.52|2037.57|2022.77|37
1738524070000|2025-02-02 19:21:10|2037.53|2022.73|2037.28|2022.48|2037.62|2022.82|2033.25|2018.45|39
1738524080000|2025-02-02 19:21:20|2037.42|2022.62|2040.4|2025.6|2041.49|2026.69|2037.42|2022.62|39
1738524090000|2025-02-02 19:21:30|2040.41|2025.61|2033.1|2018.3|2041.46|2026.66|2032.68|2017.88|37
1738524100000|2025-02-02 19:21:40|2033.37|2018.57|2035.54|2020.74|2035.64|2020.84|2031.44|2016.64|39
1738524110000|2025-02-02 19:21:50|2035.75|2020.95|2038.38|2023.58|2038.51|2023.71|2035.06|2020.26|39
1738524120000|2025-02-02 19:22:00|2038|2023.2|2033.39|2018.59|2039.02|2024.22|2032.97|2018.17|39
1738524130000|2025-02-02 19:22:10|2032.97|2018.17|2029.33|2014.53|2032.97|2018.17|2028.76|2013.96|38
1738524140000|2025-02-02 19:22:20|2029.61|2014.81|2026.27|2011.47|2029.61|2014.81|2025.46|2010.66|36
1738524150000|2025-02-02 19:22:30|2025.44|2010.64|2024.52|2009.72|2025.49|2010.69|2022.59|2007.79|36
1738524160000|2025-02-02 19:22:40|2024.51|2009.71|2030.06|2015.26|2030.99|2016.19|2023.6|2008.8|35
1738524170000|2025-02-02 19:22:50|2029.95|2015.15|2025.46|2010.66|2030.12|2015.32|2025.46|2010.66|38
1738524180000|2025-02-02 19:23:00|2025.39|2010.59|2022.53|2007.73|2025.6|2010.8|2021.79|2006.99|33
1738524190000|2025-02-02 19:23:10|2022.44|2007.64|2020.66|2005.86|2022.44|2007.64|2019.47|2004.67|34
1738524200000|2025-02-02 19:23:20|2020.7|2005.9|2021.13|2006.33|2021.53|2006.73|2019.45|2004.65|38
1738524210000|2025-02-02 19:23:30|2020.78|2005.98|2022.19|2007.39|2022.19|2007.39|2020.07|2005.27|38
1738524220000|2025-02-02 19:23:40|2022.16|2007.36|2023.63|2008.83|2023.66|2008.86|2022.07|2007.27|25
1738524230000|2025-02-02 19:23:50|2023.62|2008.82|2025.4|2010.6|2027.4|2012.6|2023.49|2008.69|24
1738524240000|2025-02-02 19:24:00|2025.65|2010.85|2022.02|2007.22|2025.65|2010.85|2022.02|2007.22|24
1738524250000|2025-02-02 19:24:10|2021.52|2006.72|2026.43|2011.63|2026.97|2012.17|2021.45|2006.65|36
1738524260000|2025-02-02 19:24:20|2025.93|2011.13|2029.35|2014.55|2030.21|2015.41|2025.93|2011.13|36
1738524270000|2025-02-02 19:24:30|2028.86|2014.06|2030.86|2016.06|2031.29|2016.49|2028.07|2013.27|37
1738524280000|2025-02-02 19:24:40|2031|2016.2|2032.27|2017.47|2033.08|2018.28|2029.41|2014.61|33
1738524290000|2025-02-02 19:24:50|2032.1|2017.3|2031.47|2016.67|2033.04|2018.24|2030.16|2015.36|35
1738524300000|2025-02-02 19:25:00|2031.69|2016.89|2030.12|2015.32|2032.52|2017.72|2028.3|2013.5|33
1738524310000|2025-02-02 19:25:10|2030.11|2015.31|2032.12|2017.32|2032.23|2017.43|2026.94|2012.14|39
1738524320000|2025-02-02 19:25:20|2031.71|2016.91|2031.39|2016.59|2032.57|2017.77|2030.48|2015.68|37
1738524330000|2025-02-02 19:25:30|2031.5|2016.7|2028.43|2013.63|2033.66|2018.86|2028.43|2013.63|36
1738524340000|2025-02-02 19:25:40|2028.44|2013.64|2031.31|2016.51|2031.56|2016.76|2026.41|2011.61|37
1738524350000|2025-02-02 19:25:50|2031.33|2016.53|2032.82|2018.02|2033.41|2018.61|2031.33|2016.53|34
1738524360000|2025-02-02 19:26:00|2032.81|2018.01|2027.7|2012.9|2032.97|2018.17|2027.64|2012.84|37
1738524370000|2025-02-02 19:26:10|2027.65|2012.85|2032.64|2017.84|2032.64|2017.84|2027.47|2012.67|36
1738524380000|2025-02-02 19:26:20|2032.73|2017.93|2025.78|2010.98|2032.73|2018.98|2023.01|2010.98|36
1738524390000|2025-02-02 19:26:30|2025.56|2010.76|2027.28|2012.48|2027.28|2012.48|2024.86|2010.06|37
1738524400000|2025-02-02 19:26:40|2027.27|2012.47|2024.57|2009.77|2027.27|2012.47|2024.09|2009.29|35
1738524410000|2025-02-02 19:26:50|2024|2009.2|2025.52|2010.72|2025.52|2010.72|2022.63|2007.83|38
1738524420000|2025-02-02 19:27:00|2025.7|2010.9|2028.9|2014.1|2029.4|2014.6|2025.7|2010.9|35
1738524430000|2025-02-02 19:27:10|2028.4|2013.6|2031.4|2016.6|2031.65|2016.85|2028.4|2013.6|20
1738524440000|2025-02-02 19:27:20|2031.65|2016.85|2028.99|2014.19|2032.4|2017.6|2028.99|2014.19|36
1738524450000|2025-02-02 19:27:30|2029.42|2014.62|2032.87|2018.07|2033.14|2018.34|2029.42|2014.62|35
1738524460000|2025-02-02 19:27:40|2032.73|2017.93|2032.89|2018.09|2033.12|2018.32|2030.4|2015.6|32
1738524470000|2025-02-02 19:27:50|2032.66|2017.86|2032.1|2017.3|2034.48|2019.68|2029.65|2014.85|32
1738524480000|2025-02-02 19:28:00|2032.28|2017.48|2033.73|2018.93|2033.73|2018.93|2031.46|2016.66|34
1738524490000|2025-02-02 19:28:10|2033.68|2018.88|2033.47|2018.67|2033.92|2019.12|2030.69|2015.89|34
1738524500000|2025-02-02 19:28:20|2033.65|2018.85|2035.02|2020.22|2035.02|2020.22|2031.41|2016.61|34
1738524510000|2025-02-02 19:28:30|2035.1|2020.3|2035.66|2020.86|2037.07|2022.27|2034.42|2019.62|36
1738524520000|2025-02-02 19:28:40|2035.7|2020.9|2037.71|2022.91|2037.71|2022.91|2033.43|2018.63|35
1738524530000|2025-02-02 19:28:50|2037.43|2022.63|2039.48|2024.68|2039.49|2024.69|2037.43|2022.63|24
1738524540000|2025-02-02 19:29:00|2039.49|2024.69|2040.12|2025.32|2040.29|2025.49|2036.27|2021.47|37
1738524550000|2025-02-02 19:29:10|2040.17|2025.37|2043.47|2028.67|2043.47|2028.67|2039.5|2024.7|38
1738524560000|2025-02-02 19:29:20|2043.46|2028.66|2048.28|2033.48|2048.28|2033.48|2043.43|2028.63|35
1738524570000|2025-02-02 19:29:30|2048.29|2033.49|2046.11|2031.31|2048.29|2033.49|2045.2|2030.4|40
1738524580000|2025-02-02 19:29:40|2046.08|2031.28|2049.15|2034.35|2049.4|2034.6|2046.01|2031.21|34
1738524590000|2025-02-02 19:29:50|2049.22|2034.42|2048.5|2033.7|2050.24|2035.44|2048.47|2033.67|26
1738524600000|2025-02-02 19:30:00|2048.43|2033.63|2053.32|2038.52|2053.32|2038.52|2048.06|2033.26|36
1738524610000|2025-02-02 19:30:10|2052.79|2037.99|2056.28|2041.48|2058.53|2043.73|2052.79|2037.99|35
1738524620000|2025-02-02 19:30:20|2056.27|2041.47|2056.4|2041.6|2056.65|2041.85|2054.4|2039.6|24
1738524630000|2025-02-02 19:30:30|2055.9|2041.1|2056.75|2041.95|2057.65|2042.85|2050.65|2035.85|32
1738524640000|2025-02-02 19:30:40|2056.76|2041.96|2057.34|2042.54|2057.84|2043.04|2056.1|2041.3|37
1738524650000|2025-02-02 19:30:50|2057.37|2042.57|2063.46|2048.66|2064.4|2052.43|2055.34|2042.47|34
1738524660000|2025-02-02 19:31:00|2063.47|2048.67|2060.53|2045.73|2063.47|2048.67|2060.53|2045.73|37
1738524670000|2025-02-02 19:31:10|2059.99|2045.19|2065.29|2050.49|2065.35|2050.55|2058.69|2043.89|37
1738524680000|2025-02-02 19:31:20|2065.3|2050.5|2070.07|2055.27|2070.07|2055.27|2064.78|2049.98|29
1738524690000|2025-02-02 19:31:30|2070.08|2055.28|2067.73|2052.93|2070.28|2055.48|2067.4|2052.6|37
1738524700000|2025-02-02 19:31:40|2067.19|2052.39|2070.74|2055.94|2070.85|2056.05|2066.05|2051.25|30
1738524710000|2025-02-02 19:31:50|2071.2|2056.4|2071.89|2057.09|2071.89|2057.09|2069.45|2054.65|36
1738524720000|2025-02-02 19:32:00|2072.38|2057.58|2074.87|2060.07|2075.5|2060.7|2072.38|2057.58|35
1738524730000|2025-02-02 19:32:10|2074.86|2060.06|2076.46|2061.66|2078.06|2063.26|2072.91|2058.11|36
1738524740000|2025-02-02 19:32:20|2076.42|2061.62|2078.03|2063.23|2078.03|2063.23|2076.42|2061.62|34
1738524750000|2025-02-02 19:32:30|2078.13|2063.33|2078.78|2063.98|2079.4|2064.6|2078.13|2063.33|26
1738524760000|2025-02-02 19:32:40|2078.76|2063.96|2080.15|2065.35|2081.12|2066.32|2077.73|2062.93|35
1738524770000|2025-02-02 19:32:50|2079.73|2064.93|2082.84|2068.04|2084.1|2069.3|2079.64|2064.84|33
1738524780000|2025-02-02 19:33:00|2081.89|2067.09|2075.75|2060.95|2081.92|2067.12|2075.75|2060.95|40
1738524790000|2025-02-02 19:33:10|2075.73|2060.93|2071.65|2056.85|2075.75|2060.95|2071.27|2056.47|35
1738524800000|2025-02-02 19:33:20|2071.66|2056.86|2080|2065.2|2080.06|2065.26|2071.66|2056.86|37
1738524810000|2025-02-02 19:33:30|2079.92|2065.12|2081.4|2066.6|2081.9|2067.1|2079.12|2064.32|36
1738524820000|2025-02-02 19:33:40|2081.65|2066.85|2085.65|2070.85|2085.9|2071.1|2081.4|2066.6|17
1738524830000|2025-02-02 19:33:50|2085.4|2070.6|2084.63|2069.83|2086.15|2071.35|2083.9|2069.1|17
1738524840000|2025-02-02 19:34:00|2084.78|2069.98|2085.05|2070.25|2085.81|2071.01|2083.06|2068.26|34
1738524850000|2025-02-02 19:34:10|2085.04|2070.24|2078.87|2064.07|2085.04|2073.41|2076.07|2064.07|39
1738524860000|2025-02-02 19:34:20|2078.5|2063.7|2082.72|2067.92|2082.82|2068.02|2076.48|2061.68|38
1738524870000|2025-02-02 19:34:30|2082.74|2067.94|2082.88|2068.08|2083.85|2069.05|2082.04|2067.24|34
1738524880000|2025-02-02 19:34:40|2082.89|2068.09|2085.15|2070.35|2085.15|2070.35|2081.06|2066.26|32
1738524890000|2025-02-02 19:34:50|2084.84|2070.04|2081.5|2066.7|2085.13|2070.33|2081.49|2066.69|36
1738524900000|2025-02-02 19:35:00|2082.13|2067.33|2073.43|2058.63|2082.63|2067.83|2071.01|2058.63|36
1738524910000|2025-02-02 19:35:10|2073.46|2058.66|2071.64|2056.84|2073.46|2062.07|2065.97|2055.15|38
1738524920000|2025-02-02 19:35:20|2071.62|2056.82|2074.59|2059.79|2074.98|2060.18|2071.62|2056.82|36
1738524930000|2025-02-02 19:35:30|2074.76|2059.96|2074.19|2059.39|2075.31|2060.51|2073.87|2059.07|34
1738524940000|2025-02-02 19:35:40|2074.77|2059.97|2076.4|2061.6|2076.82|2062.02|2073.92|2059.12|36
1738524950000|2025-02-02 19:35:50|2076.42|2061.62|2073.67|2058.87|2076.42|2061.62|2073.02|2058.22|34
1738524960000|2025-02-02 19:36:00|2073.68|2058.88|2074.64|2059.84|2075.09|2060.29|2073.56|2058.76|37
1738524970000|2025-02-02 19:36:10|2074.6|2059.8|2075.42|2060.62|2075.42|2060.62|2072.77|2057.97|36
1738524980000|2025-02-02 19:36:20|2075.44|2060.64|2079.05|2064.25|2079.59|2064.79|2075.43|2060.63|39
1738524990000|2025-02-02 19:36:30|2079.07|2064.27|2080.39|2065.59|2080.83|2066.03|2079.07|2064.27|34
1738525000000|2025-02-02 19:36:40|2080.43|2065.63|2077.54|2062.74|2080.43|2065.63|2077.51|2062.71|34
1738525010000|2025-02-02 19:36:50|2078.18|2063.38|2079.65|2064.85|2080.15|2065.35|2078.18|2063.38|20
1738525020000|2025-02-02 19:37:00|2080.15|2065.35|2078.63|2063.83|2080.15|2065.35|2078.4|2063.6|13
1738525030000|2025-02-02 19:37:10|2078.39|2063.59|2079.19|2064.39|2079.26|2064.46|2077.42|2062.62|29
1738525040000|2025-02-02 19:37:20|2078.99|2064.19|2079.94|2065.14|2080.16|2065.36|2078.58|2063.78|30
1738525050000|2025-02-02 19:37:30|2079.93|2065.13|2082.43|2067.63|2083.02|2068.22|2078.51|2063.71|34
1738525060000|2025-02-02 19:37:40|2082.42|2067.62|2085.22|2070.42|2085.4|2070.6|2082.42|2067.62|33
1738525070000|2025-02-02 19:37:50|2085.19|2070.39|2086.12|2071.32|2086.2|2071.4|2085.02|2070.22|27
1738525080000|2025-02-02 19:38:00|2086.16|2071.36|2089.03|2074.23|2089.97|2075.17|2086.16|2071.36|27
1738525090000|2025-02-02 19:38:10|2089.02|2074.22|2090.51|2075.71|2090.51|2075.71|2087.08|2072.28|31
1738525100000|2025-02-02 19:38:20|2090.73|2075.93|2091.08|2076.28|2091.17|2076.37|2089.72|2074.92|29
1738525110000|2025-02-02 19:38:30|2091.07|2076.27|2093.41|2078.61|2095.02|2080.22|2090.6|2075.8|28
1738525120000|2025-02-02 19:38:40|2093.83|2079.03|2093.35|2078.55|2094.32|2079.52|2092.47|2077.67|32
1738525130000|2025-02-02 19:38:50|2093.34|2078.54|2095.87|2081.07|2095.87|2081.07|2092.99|2078.19|30
1738525140000|2025-02-02 19:39:00|2095.86|2081.06|2093.59|2078.79|2095.86|2081.06|2092.82|2078.02|27
1738525150000|2025-02-02 19:39:10|2093.61|2078.81|2096.25|2081.45|2096.95|2082.15|2093.58|2078.78|36
1738525160000|2025-02-02 19:39:20|2096.33|2081.53|2095.51|2080.71|2096.62|2081.82|2095.51|2080.71|28
1738525170000|2025-02-02 19:39:30|2095.54|2080.74|2101.09|2086.29|2101.09|2086.29|2095.54|2080.74|32
1738525180000|2025-02-02 19:39:40|2101.1|2086.3|2101.45|2086.65|2102.06|2087.26|2100.45|2085.65|27
1738525190000|2025-02-02 19:39:50|2102.11|2087.31|2103.41|2088.61|2103.41|2088.61|2101.88|2087.08|26
1738525200000|2025-02-02 19:40:00|2102.96|2088.16|2101.43|2086.63|2104.57|2089.77|2101.41|2086.61|33
1738525210000|2025-02-02 19:40:10|2102.15|2087.35|2101.15|2086.35|2103.65|2088.85|2099.4|2084.6|24
1738525220000|2025-02-02 19:40:20|2101.65|2086.85|2105.43|2090.63|2105.43|2090.63|2101.65|2086.85|20
1738525230000|2025-02-02 19:40:30|2105.69|2090.89|2106.36|2091.56|2106.36|2091.56|2104.8|2090|30
1738525240000|2025-02-02 19:40:40|2106.79|2091.99|2105.62|2090.82|2106.79|2091.99|2105.62|2090.82|27
1738525250000|2025-02-02 19:40:50|2105.64|2090.84|2106.4|2091.6|2106.8|2092|2105.33|2090.53|30
1738525260000|2025-02-02 19:41:00|2106.39|2091.59|2099.35|2084.55|2106.39|2091.59|2099.35|2084.55|35
1738525270000|2025-02-02 19:41:10|2099.88|2085.08|2104.93|2090.13|2104.93|2090.13|2099.88|2085.08|37
1738525280000|2025-02-02 19:41:20|2104.89|2090.09|2104.25|2089.45|2106.43|2091.63|2103.46|2088.66|32
1738525290000|2025-02-02 19:41:30|2104.12|2089.32|2100.41|2085.61|2104.12|2089.32|2099.97|2085.17|33
1738525300000|2025-02-02 19:41:40|2100.45|2085.65|2100.36|2085.56|2101.35|2086.55|2100.05|2085.25|31
1738525310000|2025-02-02 19:41:50|2100.39|2085.59|2103.86|2089.06|2105.43|2090.63|2099.78|2084.98|30
1738525320000|2025-02-02 19:42:00|2103.88|2089.08|2106.27|2091.47|2106.32|2091.52|2103.36|2088.56|37
1738525330000|2025-02-02 19:42:10|2106.52|2091.72|2110.31|2095.51|2110.31|2095.51|2106.52|2091.72|22
1738525340000|2025-02-02 19:42:20|2110.19|2095.39|2113.34|2098.54|2113.5|2098.7|2110.16|2095.36|31
1738525350000|2025-02-02 19:42:30|2113.41|2098.61|2110.11|2095.31|2114.15|2099.35|2110.11|2095.31|35
1738525360000|2025-02-02 19:42:40|2110.04|2095.24|2114|2099.2|2114.13|2099.33|2109.64|2094.84|29
1738525370000|2025-02-02 19:42:50|2113.95|2099.15|2115.03|2100.23|2115.12|2100.32|2113.34|2098.54|33
1738525380000|2025-02-02 19:43:00|2115|2100.2|2110.2|2095.4|2115|2100.2|2109.95|2095.15|37
1738525390000|2025-02-02 19:43:10|2108.96|2094.16|2104.38|2089.58|2108.96|2094.16|2104.27|2089.47|34
1738525400000|2025-02-02 19:43:20|2104.37|2089.57|2105.65|2090.85|2107.65|2092.85|2104.2|2089.4|28
1738525410000|2025-02-02 19:43:30|2104.9|2090.1|2103.22|2088.42|2105.15|2090.35|2102.15|2087.35|15
1738525420000|2025-02-02 19:43:40|2103.4|2088.6|2109.34|2094.54|2109.34|2094.54|2103.4|2088.6|20
1738525430000|2025-02-02 19:43:50|2109.18|2094.38|2111.14|2096.34|2112.11|2097.31|2109.11|2094.31|31
1738525440000|2025-02-02 19:44:00|2111.15|2096.35|2111.06|2096.26|2113.07|2098.27|2111.06|2096.26|34
1738525450000|2025-02-02 19:44:10|2111.01|2096.21|2113.11|2098.31|2113.19|2098.39|2111.01|2096.21|29
1738525460000|2025-02-02 19:44:20|2113.38|2098.58|2110.87|2096.07|2114.09|2099.29|2109.26|2094.46|29
1738525470000|2025-02-02 19:44:30|2110.43|2095.63|2108.15|2093.35|2110.43|2095.63|2108.14|2093.34|29
1738525480000|2025-02-02 19:44:40|2108.09|2093.29|2109.97|2095.17|2110.36|2095.56|2107.99|2093.19|36
1738525490000|2025-02-02 19:44:50|2110.04|2095.24|2111.14|2096.34|2111.14|2096.34|2109.96|2095.16|21
1738525500000|2025-02-02 19:45:00|2111.17|2096.37|2106.84|2092.04|2112.25|2097.45|2106.84|2092.04|33
1738525510000|2025-02-02 19:45:10|2105.98|2091.18|2110.88|2096.08|2113.65|2098.85|2105|2090.2|36
1738525520000|2025-02-02 19:45:20|2111.05|2096.25|2106.58|2091.78|2111.53|2096.73|2106.54|2091.74|39
1738525530000|2025-02-02 19:45:30|2106.45|2091.65|2107.06|2092.26|2107.6|2092.8|2104.06|2089.26|38
1738525540000|2025-02-02 19:45:40|2106.66|2091.86|2107.49|2092.69|2107.49|2092.69|2104.83|2090.03|37
1738525550000|2025-02-02 19:45:50|2107.43|2092.63|2105.23|2090.43|2108.05|2093.25|2105.23|2090.43|37
1738525560000|2025-02-02 19:46:00|2105.25|2090.45|2106.46|2091.66|2108.17|2093.37|2104.4|2089.6|32
1738525570000|2025-02-02 19:46:10|2106.1|2091.3|2108.78|2093.98|2109.11|2094.31|2105.48|2090.68|35
1738525580000|2025-02-02 19:46:20|2108.6|2093.8|2110.14|2095.34|2110.95|2096.15|2108.6|2093.8|35
1738525590000|2025-02-02 19:46:30|2110.16|2095.36|2112.4|2097.6|2112.4|2097.6|2110.16|2095.36|33
1738525600000|2025-02-02 19:46:40|2112.9|2098.1|2114.4|2099.6|2114.65|2099.85|2112.9|2098.1|11
1738525610000|2025-02-02 19:46:50|2114.65|2099.85|2112.11|2097.31|2114.65|2099.85|2111.42|2096.62|16
1738525620000|2025-02-02 19:47:00|2112.09|2097.29|2111.3|2096.5|2112.3|2097.5|2110.37|2095.57|37
1738525630000|2025-02-02 19:47:10|2111.04|2096.24|2112.13|2097.33|2112.34|2097.54|2108.98|2094.18|32
1738525640000|2025-02-02 19:47:20|2112.14|2097.34|2114.11|2099.31|2114.11|2099.31|2111.36|2096.56|35
1738525650000|2025-02-02 19:47:30|2114.12|2099.32|2113.25|2098.45|2114.18|2099.38|2112.47|2097.67|36
1738525660000|2025-02-02 19:47:40|2113.13|2098.33|2113.29|2098.49|2113.95|2099.15|2112.35|2097.55|29
1738525670000|2025-02-02 19:47:50|2113.27|2098.47|2114.01|2099.21|2114.31|2099.51|2112.38|2097.58|35
1738525680000|2025-02-02 19:48:00|2114.02|2099.22|2109.91|2095.11|2115.19|2100.39|2109.91|2095.11|37
1738525690000|2025-02-02 19:48:10|2109.89|2095.09|2112.05|2097.25|2112.15|2097.35|2109.39|2094.59|32
1738525700000|2025-02-02 19:48:20|2112.06|2097.26|2112.41|2097.61|2113.15|2098.35|2112.06|2097.26|34
1738525710000|2025-02-02 19:48:30|2112.63|2097.83|2114.44|2099.64|2115.19|2100.39|2112.57|2097.77|33
1738525720000|2025-02-02 19:48:40|2115.17|2100.37|2111.94|2097.14|2115.17|2100.37|2111.94|2097.14|30
1738525730000|2025-02-02 19:48:50|2111.99|2097.19|2110.92|2096.12|2111.99|2097.19|2110.69|2095.89|36
1738525740000|2025-02-02 19:49:00|2110.78|2095.98|2108.9|2094.1|2111.27|2096.47|2108.68|2093.88|34
1738525750000|2025-02-02 19:49:10|2108.84|2094.04|2106.09|2091.29|2108.84|2094.04|2106.09|2091.29|35
1738525760000|2025-02-02 19:49:20|2106.3|2091.5|2105.84|2091.04|2107.4|2092.6|2105.74|2090.94|33
1738525770000|2025-02-02 19:49:30|2105.83|2091.03|2103.73|2088.93|2105.87|2091.07|2103.73|2088.93|36
1738525780000|2025-02-02 19:49:40|2103.76|2088.96|2104.31|2089.51|2104.31|2089.51|2102.74|2087.94|33
1738525790000|2025-02-02 19:49:50|2104.26|2089.46|2104.65|2089.85|2104.98|2090.18|2103.79|2088.99|20
1738525800000|2025-02-02 19:50:00|2104.9|2090.1|2101.41|2086.61|2105.65|2090.85|2101.41|2086.61|21
1738525810000|2025-02-02 19:50:10|2101.38|2086.58|2101.83|2087.03|2104.19|2089.39|2100.72|2085.92|35
1738525820000|2025-02-02 19:50:20|2101.89|2087.09|2103.96|2089.16|2103.96|2089.16|2101.02|2086.22|33
1738525830000|2025-02-02 19:50:30|2104.01|2089.21|2101.21|2086.41|2104.01|2089.21|2100.25|2085.45|32
1738525840000|2025-02-02 19:50:40|2101.17|2086.37|2103.18|2088.38|2104.25|2089.45|2101.14|2086.34|31
1738525850000|2025-02-02 19:50:50|2103.24|2088.44|2103.07|2088.27|2103.9|2089.1|2102.92|2088.12|26
1738525860000|2025-02-02 19:51:00|2103.05|2088.25|2100.92|2086.12|2103.39|2088.59|2100.79|2085.99|34
1738525870000|2025-02-02 19:51:10|2100.93|2086.13|2101.71|2086.91|2101.74|2086.94|2100.02|2085.22|21
1738525880000|2025-02-02 19:51:20|2101.68|2086.88|2099.84|2085.04|2101.68|2086.88|2099.82|2085.02|28
1738525890000|2025-02-02 19:51:30|2099.8|2085|2098.96|2084.16|2100.61|2085.81|2098.45|2083.65|28
1738525900000|2025-02-02 19:51:40|2098.93|2084.13|2100.31|2085.51|2101.22|2086.42|2098.93|2084.13|26
1738525910000|2025-02-02 19:51:50|2100.29|2085.49|2099.31|2084.51|2100.44|2085.64|2099.22|2084.42|24
1738525920000|2025-02-02 19:52:00|2099.41|2084.61|2095.79|2080.99|2099.5|2084.7|2095.78|2080.98|35
1738525930000|2025-02-02 19:52:10|2096.17|2081.37|2095.36|2080.56|2097.04|2082.24|2094.24|2079.44|36
1738525940000|2025-02-02 19:52:20|2095.25|2080.45|2094.32|2079.52|2095.92|2081.12|2094.32|2079.52|31
1738525950000|2025-02-02 19:52:30|2094.18|2079.38|2094.97|2080.17|2095.97|2081.17|2094.18|2079.38|27
1738525960000|2025-02-02 19:52:40|2094.9|2080.1|2096.01|2081.21|2096.4|2081.6|2094.9|2080.1|27
1738525970000|2025-02-02 19:52:50|2096.31|2081.51|2095.99|2081.19|2097.03|2082.23|2095.92|2081.12|24
1738525980000|2025-02-02 19:53:00|2095.98|2081.18|2094.9|2080.1|2096.02|2081.22|2094.3|2079.5|27
1738525990000|2025-02-02 19:53:10|2094.65|2079.85|2092.65|2077.85|2094.65|2079.85|2092.65|2077.85|12
1738526000000|2025-02-02 19:53:20|2092.9|2078.1|2091.78|2076.98|2093.65|2078.85|2091.65|2076.85|16
1738526010000|2025-02-02 19:53:30|2091.79|2076.99|2089.23|2074.43|2091.84|2077.04|2089.23|2074.43|29
1738526020000|2025-02-02 19:53:40|2088.88|2074.08|2088.99|2074.19|2089.96|2075.16|2088.74|2073.94|24
1738526030000|2025-02-02 19:53:50|2089|2074.2|2088.92|2074.12|2089.77|2074.97|2088.77|2073.97|22
1738526040000|2025-02-02 19:54:00|2088.91|2074.11|2088.01|2073.21|2088.91|2074.11|2087.5|2072.7|30
1738526050000|2025-02-02 19:54:10|2088.28|2073.48|2088.2|2073.4|2088.95|2074.15|2088.1|2073.3|22
1738526060000|2025-02-02 19:54:20|2087.88|2073.08|2087.8|2073|2088.94|2074.14|2087.78|2072.98|22
1738526070000|2025-02-02 19:54:30|2087.82|2073.02|2087.89|2073.09|2088.81|2074.01|2087.82|2073.02|22
1738526080000|2025-02-02 19:54:40|2087.88|2073.08|2088.84|2074.04|2088.87|2074.07|2087.83|2073.03|12
1738526090000|2025-02-02 19:54:50|2088.85|2074.05|2089.19|2074.39|2089.19|2074.39|2088.79|2073.99|11
1738526100000|2025-02-02 19:55:00|2089.33|2074.53|2085.32|2070.52|2089.4|2074.6|2085.26|2070.46|37
1738526110000|2025-02-02 19:55:10|2085.3|2070.5|2083.03|2068.23|2085.31|2070.51|2083.01|2068.21|33
1738526120000|2025-02-02 19:55:20|2083.04|2068.24|2083.28|2068.48|2083.76|2068.96|2082.23|2067.43|35
1738526130000|2025-02-02 19:55:30|2083.18|2068.38|2080.44|2065.64|2083.18|2068.38|2079.92|2065.12|30
1738526140000|2025-02-02 19:55:40|2080.35|2065.55|2077.04|2062.24|2080.82|2066.02|2077.04|2062.24|30
1738526150000|2025-02-02 19:55:50|2077.05|2062.25|2080.94|2066.14|2082.87|2068.07|2077|2062.2|35
1738526160000|2025-02-02 19:56:00|2080.89|2066.09|2078.1|2063.3|2080.93|2066.13|2077.58|2062.78|30
1738526170000|2025-02-02 19:56:10|2078.03|2063.23|2078.8|2064|2078.81|2064.01|2077.33|2062.53|31
1738526180000|2025-02-02 19:56:20|2078.9|2064.1|2081.65|2066.85|2082.65|2067.85|2078.89|2064.09|28
1738526190000|2025-02-02 19:56:30|2082.15|2067.35|2083.9|2069.1|2083.9|2069.1|2082.15|2067.35|7
1738526200000|2025-02-02 19:56:40|2083.65|2068.85|2082.87|2068.07|2083.65|2068.85|2082.11|2067.31|23
1738526210000|2025-02-02 19:56:50|2082.47|2067.67|2083.52|2068.72|2083.52|2068.72|2082.03|2067.23|22
1738526220000|2025-02-02 19:57:00|2083.53|2068.73|2082.95|2068.15|2083.54|2068.74|2081.15|2066.35|27
1738526230000|2025-02-02 19:57:10|2082.97|2068.17|2083.77|2068.97|2083.82|2069.02|2081.83|2067.03|33
1738526240000|2025-02-02 19:57:20|2083.37|2068.57|2085.89|2071.09|2085.97|2071.17|2083.28|2068.48|31
1738526250000|2025-02-02 19:57:30|2085.81|2071.01|2085.2|2070.4|2085.82|2071.02|2084.81|2070.01|25
1738526260000|2025-02-02 19:57:40|2084.85|2070.05|2085.18|2070.38|2085.21|2070.41|2083.86|2069.06|24
1738526270000|2025-02-02 19:57:50|2085.22|2070.42|2083.83|2069.03|2085.85|2071.05|2083.81|2069.01|22
1738526280000|2025-02-02 19:58:00|2083.8|2069|2084.84|2070.04|2085.78|2070.98|2083.8|2069|25
1738526290000|2025-02-02 19:58:10|2084.99|2070.19|2085.75|2070.95|2085.86|2071.06|2082.9|2068.1|34
1738526300000|2025-02-02 19:58:20|2085.76|2070.96|2085.8|2071|2085.8|2071|2084.72|2069.92|15
1738526310000|2025-02-02 19:58:30|2085.84|2071.04|2085.93|2071.13|2086.33|2071.53|2085.32|2070.52|29
1738526320000|2025-02-02 19:58:40|2085.91|2071.11|2086.01|2071.21|2086.27|2071.47|2085.3|2070.5|26
1738526330000|2025-02-02 19:58:50|2085.86|2071.06|2083.65|2068.85|2085.95|2071.15|2083.65|2068.85|30
1738526340000|2025-02-02 19:59:00|2083.25|2068.45|2081.25|2066.45|2083.25|2068.45|2081.24|2066.44|32
1738526350000|2025-02-02 19:59:10|2081.14|2066.34|2080.68|2065.88|2081.14|2066.34|2080.49|2065.69|33
1738526360000|2025-02-02 19:59:20|2080.7|2065.9|2081.96|2067.16|2081.97|2067.17|2080.29|2065.49|24
1738526370000|2025-02-02 19:59:30|2081.91|2067.11|2079.99|2065.19|2081.91|2067.11|2079.78|2064.98|25
1738526380000|2025-02-02 19:59:40|2079.96|2065.16|2082.65|2067.85|2082.65|2067.85|2079.27|2064.47|12
1738526390000|2025-02-02 19:59:50|2082.9|2068.1|2082.95|2068.15|2083.9|2069.1|2082.9|2068.1|10
1738526400000|2025-02-02 20:00:00|2082.97|2068.17|2078.88|2064.08|2083.92|2069.12|2078.88|2064.08|36
1738526410000|2025-02-02 20:00:10|2079.29|2064.49|2076.38|2061.58|2079.35|2064.55|2076.3|2061.5|33
1738526420000|2025-02-02 20:00:20|2076.39|2061.59|2075.26|2060.46|2076.44|2061.64|2074.82|2060.02|32
1738526430000|2025-02-02 20:00:30|2075.28|2060.48|2074.41|2059.61|2075.87|2061.07|2074.22|2059.42|33
1738526440000|2025-02-02 20:00:40|2075|2060.2|2073.92|2059.12|2075|2060.2|2073.92|2059.12|18
1738526450000|2025-02-02 20:00:50|2073.9|2059.1|2076.88|2062.08|2077.51|2062.71|2073.89|2059.09|34
1738526460000|2025-02-02 20:01:00|2076.02|2061.22|2078.88|2064.08|2079.86|2065.06|2075.82|2061.02|37
1738526470000|2025-02-02 20:01:10|2079.3|2064.5|2082.89|2068.09|2082.89|2068.09|2078.83|2064.03|34
1738526480000|2025-02-02 20:01:20|2082.91|2068.11|2083.84|2069.04|2083.88|2069.08|2082.77|2067.97|29
1738526490000|2025-02-02 20:01:30|2083.34|2068.54|2085.83|2071.03|2085.85|2071.05|2081.25|2066.45|34
1738526500000|2025-02-02 20:01:40|2085.85|2071.05|2085.22|2070.42|2086.48|2071.68|2085.22|2070.42|25
1738526510000|2025-02-02 20:01:50|2084.45|2069.65|2084.84|2070.04|2084.86|2070.06|2082.69|2067.89|31
1738526520000|2025-02-02 20:02:00|2084.8|2070|2083.27|2068.47|2085.7|2070.9|2082.31|2067.51|28
1738526530000|2025-02-02 20:02:10|2083.26|2068.46|2079.88|2065.08|2083.27|2068.47|2078.91|2064.11|35
1738526540000|2025-02-02 20:02:20|2078.84|2064.04|2077.23|2062.43|2078.84|2064.04|2076.8|2062|33
1738526550000|2025-02-02 20:02:30|2076.9|2062.1|2084.27|2069.47|2084.3|2069.5|2076.83|2062.03|33
1738526560000|2025-02-02 20:02:40|2084.3|2069.5|2083.97|2069.17|2085.91|2071.11|2083.75|2068.95|32
1738526570000|2025-02-02 20:02:50|2083.96|2069.16|2087.15|2072.35|2087.15|2072.35|2083.96|2069.16|31
1738526580000|2025-02-02 20:03:00|2087.65|2072.85|2088.4|2073.6|2088.9|2074.1|2087.65|2072.85|17
1738526590000|2025-02-02 20:03:10|2087.65|2072.85|2086.22|2071.42|2088.9|2074.1|2086.22|2071.42|17
1738526600000|2025-02-02 20:03:20|2086.19|2071.39|2091.3|2076.5|2092.82|2078.02|2086.19|2071.39|35
1738526610000|2025-02-02 20:03:30|2091.28|2076.48|2092.84|2078.04|2092.84|2078.04|2090.96|2076.16|24
1738526620000|2025-02-02 20:03:40|2092.83|2078.03|2092.73|2077.93|2092.83|2078.03|2090.54|2075.74|32
1738526630000|2025-02-02 20:03:50|2092.96|2078.16|2098|2083.2|2098|2083.2|2092.96|2078.16|28
1738526640000|2025-02-02 20:04:00|2099.18|2084.38|2100.64|2085.84|2100.87|2086.07|2099.11|2084.31|32
1738526650000|2025-02-02 20:04:10|2100.75|2085.95|2099.29|2084.49|2100.79|2085.99|2098.92|2084.12|30
1738526660000|2025-02-02 20:04:20|2099.21|2084.41|2099.66|2084.86|2100.05|2085.25|2098.76|2083.96|31
1738526670000|2025-02-02 20:04:30|2100.02|2085.22|2102.78|2087.98|2102.79|2087.99|2100.02|2085.22|32
1738526680000|2025-02-02 20:04:40|2102.77|2087.97|2103.41|2088.61|2103.43|2088.63|2102.77|2087.97|13
1738526690000|2025-02-02 20:04:50|2103.68|2088.88|2103.34|2088.54|2103.69|2088.89|2103.04|2088.24|24
1738526700000|2025-02-02 20:05:00|2103.57|2088.77|2103.34|2088.54|2104.81|2090.01|2103.03|2088.23|29
1738526710000|2025-02-02 20:05:10|2103.04|2088.24|2105.77|2090.97|2105.96|2091.16|2102.76|2087.96|28
1738526720000|2025-02-02 20:05:20|2105.74|2090.94|2104.3|2089.5|2105.85|2091.05|2103.3|2088.5|34
1738526730000|2025-02-02 20:05:30|2104.5|2089.7|2105.7|2090.9|2105.89|2091.09|2104.5|2089.7|26
1738526740000|2025-02-02 20:05:40|2105.32|2090.52|2102.26|2087.46|2105.32|2090.52|2101.61|2086.81|35
1738526750000|2025-02-02 20:05:50|2102.23|2087.43|2100.84|2086.04|2102.99|2088.19|2100.73|2085.93|32
1738526760000|2025-02-02 20:06:00|2100.13|2085.33|2101.24|2086.44|2102.26|2087.46|2099.81|2085.01|34
1738526770000|2025-02-02 20:06:10|2101.94|2087.14|2103.9|2089.1|2103.9|2089.1|2101.54|2086.74|19
1738526780000|2025-02-02 20:06:20|2104.15|2089.35|2100.88|2086.08|2104.15|2089.35|2100.82|2086.02|13
1738526790000|2025-02-02 20:06:30|2100.86|2086.06|2100.23|2085.43|2100.9|2086.1|2098.9|2084.1|31
1738526800000|2025-02-02 20:06:40|2100.22|2085.42|2097.18|2082.38|2100.23|2085.43|2097.11|2082.31|26
1738526810000|2025-02-02 20:06:50|2097.25|2082.45|2101.74|2086.94|2101.74|2086.94|2097.25|2082.45|32
1738526820000|2025-02-02 20:07:00|2101.73|2086.93|2097.73|2082.93|2101.73|2086.93|2097.17|2082.37|29
1738526830000|2025-02-02 20:07:10|2097.74|2082.94|2098.25|2083.45|2098.29|2083.49|2096.66|2081.86|31
1738526840000|2025-02-02 20:07:20|2098.24|2083.44|2098.35|2083.55|2098.86|2084.06|2097.83|2083.03|27
1738526850000|2025-02-02 20:07:30|2098.37|2083.57|2099.22|2084.42|2099.22|2084.42|2096.89|2082.09|27
1738526860000|2025-02-02 20:07:40|2099.16|2084.36|2099.16|2084.36|2099.82|2085.02|2098.82|2084.02|24
1738526870000|2025-02-02 20:07:50|2099.14|2084.34|2100.14|2085.34|2100.23|2085.43|2098.06|2083.26|24
1738526880000|2025-02-02 20:08:00|2100.17|2085.37|2099.83|2085.03|2100.79|2085.99|2099.68|2084.88|23
1738526890000|2025-02-02 20:08:10|2099.84|2085.04|2101.81|2087.01|2101.85|2087.05|2099.3|2084.5|21
1738526900000|2025-02-02 20:08:20|2102.16|2087.36|2101.76|2086.96|2102.75|2087.95|2101.76|2086.96|20
1738526910000|2025-02-02 20:08:30|2101.75|2086.95|2104.67|2089.87|2104.67|2089.87|2100.87|2086.07|27
1738526920000|2025-02-02 20:08:40|2104.68|2089.88|2104.86|2090.06|2105.25|2090.45|2104.68|2089.88|9
1738526930000|2025-02-02 20:08:50|2104.88|2090.08|2106.14|2091.34|2106.14|2091.34|2104.88|2090.08|13
1738526940000|2025-02-02 20:09:00|2106.79|2091.99|2102.83|2088.03|2106.8|2092|2102.83|2088.03|29
1738526950000|2025-02-02 20:09:10|2103.13|2088.33|2103.19|2088.39|2104.25|2089.45|2102.93|2088.13|21
1738526960000|2025-02-02 20:09:20|2103.11|2088.31|2102.24|2087.44|2104.18|2089.38|2102.19|2087.39|24
1738526970000|2025-02-02 20:09:30|2103.4|2088.6|2104.9|2090.1|2105.15|2090.35|2103.4|2088.6|9
1738526980000|2025-02-02 20:09:40|2105.15|2090.35|2105.08|2090.28|2105.65|2090.85|2104.66|2089.86|8
1738526990000|2025-02-02 20:09:50|2105.09|2090.29|2106.89|2092.09|2106.92|2092.12|2105.09|2090.29|29
1738527000000|2025-02-02 20:10:00|2106.79|2091.99|2105.84|2091.04|2106.81|2092.01|2105.19|2090.39|27
1738527010000|2025-02-02 20:10:10|2106.69|2091.89|2106.92|2092.12|2106.92|2092.12|2106.66|2091.86|13
1738527020000|2025-02-02 20:10:20|2106.94|2092.14|2106.77|2091.97|2107.79|2092.99|2106.68|2091.88|23
1738527030000|2025-02-02 20:10:30|2106.82|2092.02|2102.81|2088.01|2106.82|2092.02|2102.81|2088.01|31
1738527040000|2025-02-02 20:10:40|2103.25|2088.45|2106.71|2091.91|2106.78|2091.98|2103.19|2088.39|26
1738527050000|2025-02-02 20:10:50|2106.7|2091.9|2106.73|2091.93|2106.73|2091.93|2105.64|2090.84|18
1738527060000|2025-02-02 20:11:00|2106.63|2091.83|2105.33|2090.53|2106.68|2091.88|2105.24|2090.44|31
1738527070000|2025-02-02 20:11:10|2105.31|2090.51|2101.08|2086.28|2105.32|2090.52|2101.06|2086.26|33
1738527080000|2025-02-02 20:11:20|2101.1|2086.3|2101.57|2086.77|2103.9|2089.1|2101.1|2086.3|27
1738527090000|2025-02-02 20:11:30|2101.65|2086.85|2103.21|2088.41|2103.22|2088.42|2101.65|2086.85|23
1738527100000|2025-02-02 20:11:40|2102.87|2088.07|2100.3|2085.5|2102.88|2088.08|2100.27|2085.47|28
1738527110000|2025-02-02 20:11:50|2100.33|2085.53|2100.31|2085.51|2101.21|2086.41|2100.31|2085.51|11
1738527120000|2025-02-02 20:12:00|2099.99|2085.19|2095.08|2080.28|2100.13|2085.33|2095.06|2080.26|32
1738527130000|2025-02-02 20:12:10|2095.06|2080.26|2092.84|2078.04|2095.06|2080.26|2092.66|2077.86|26
1738527140000|2025-02-02 20:12:20|2092.77|2077.97|2093.2|2078.4|2093.2|2078.4|2092.77|2077.97|18
1738527150000|2025-02-02 20:12:30|2093.23|2078.43|2096.3|2081.5|2096.65|2081.85|2093.17|2078.37|28
1738527160000|2025-02-02 20:12:40|2096.8|2082|2097.15|2082.35|2097.9|2083.1|2096.8|2082|11
1738527170000|2025-02-02 20:12:50|2097.4|2082.6|2099.15|2084.35|2099.15|2084.35|2097.4|2082.6|5
1738527180000|2025-02-02 20:13:00|2098.9|2084.1|2099.95|2085.15|2101.15|2086.35|2098.9|2084.1|14
1738527190000|2025-02-02 20:13:10|2099.97|2085.17|2098.92|2084.12|2100.12|2085.32|2098.91|2084.11|18
1738527200000|2025-02-02 20:13:20|2098.96|2084.16|2098.84|2084.04|2099.91|2085.11|2098.13|2083.33|20
1738527210000|2025-02-02 20:13:30|2099.19|2084.39|2097.13|2082.33|2099.19|2084.39|2097.1|2082.3|16
1738527220000|2025-02-02 20:13:40|2097.12|2082.32|2096.3|2081.5|2097.14|2082.34|2094.2|2079.4|27
1738527230000|2025-02-02 20:13:50|2097.14|2082.34|2097.62|2082.82|2098.09|2083.29|2096.69|2081.89|29
1738527240000|2025-02-02 20:14:00|2097.6|2082.8|2099.68|2084.88|2100.12|2085.32|2097.6|2082.8|30
1738527250000|2025-02-02 20:14:10|2099.6|2084.8|2098.07|2083.27|2100.75|2085.95|2098.05|2083.25|27
1738527260000|2025-02-02 20:14:20|2098.08|2083.28|2098.03|2083.23|2099.17|2084.37|2098.03|2083.23|26
1738527270000|2025-02-02 20:14:30|2098.02|2083.22|2096.85|2082.05|2098.09|2083.29|2095.89|2081.09|30
1738527280000|2025-02-02 20:14:40|2096.75|2081.95|2100.12|2085.32|2100.12|2085.32|2096.75|2081.95|22
1738527290000|2025-02-02 20:14:50|2100.02|2085.22|2101.25|2086.45|2101.25|2086.45|2099.97|2085.17|19
1738527300000|2025-02-02 20:15:00|2101.83|2087.03|2103.09|2088.29|2103.81|2089.01|2101.83|2087.03|36
1738527310000|2025-02-02 20:15:10|2103.1|2088.3|2105.28|2090.48|2105.28|2090.48|2103.07|2088.27|22
1738527320000|2025-02-02 20:15:20|2105.17|2090.37|2104.56|2089.76|2105.75|2090.95|2104.29|2089.49|26
1738527330000|2025-02-02 20:15:30|2104.54|2089.74|2105.2|2090.4|2106.6|2091.8|2103.65|2088.85|33
1738527340000|2025-02-02 20:15:40|2105.36|2090.56|2104.91|2090.11|2107.79|2092.99|2104.69|2089.89|28
1738527350000|2025-02-02 20:15:50|2104.87|2090.07|2104.76|2089.96|2105.14|2090.34|2103.67|2088.87|25
1738527360000|2025-02-02 20:16:00|2104.79|2089.99|2107.9|2093.1|2108.65|2093.85|2104.75|2089.95|24
1738527370000|2025-02-02 20:16:10|2108.15|2093.35|2107.67|2092.87|2108.9|2094.1|2107.67|2092.87|13
1738527380000|2025-02-02 20:16:20|2107.66|2092.86|2108.73|2093.93|2108.73|2093.93|2105.67|2090.87|20
1738527390000|2025-02-02 20:16:30|2108.72|2093.92|2108.23|2093.43|2109.91|2095.11|2108.13|2093.33|23
1738527400000|2025-02-02 20:16:40|2108.72|2093.92|2107.37|2092.57|2109.11|2094.31|2106.71|2091.91|31
1738527410000|2025-02-02 20:16:50|2108.19|2093.39|2106.81|2092.01|2108.23|2093.43|2106.79|2091.99|28
1738527420000|2025-02-02 20:17:00|2107.27|2092.47|2107.82|2093.02|2109.12|2094.32|2107.27|2092.47|29
1738527430000|2025-02-02 20:17:10|2107.83|2093.03|2103.03|2088.23|2108.21|2093.41|2103.03|2088.23|35
1738527440000|2025-02-02 20:17:20|2102.4|2087.6|2099.19|2084.39|2103.19|2088.39|2099.1|2084.3|36
1738527450000|2025-02-02 20:17:30|2099.18|2084.38|2098.67|2083.87|2099.25|2084.45|2098.67|2083.87|27
1738527460000|2025-02-02 20:17:40|2098.66|2083.86|2100.74|2085.94|2101.24|2086.44|2098.65|2083.85|34
1738527470000|2025-02-02 20:17:50|2100.77|2085.97|2101.2|2086.4|2101.28|2086.48|2100.13|2085.33|30
1738527480000|2025-02-02 20:18:00|2101.13|2086.33|2101.7|2086.9|2101.83|2087.03|2099.93|2085.13|30
1738527490000|2025-02-02 20:18:10|2101.68|2086.88|2106.27|2091.47|2106.27|2091.47|2100.76|2085.96|30
1738527500000|2025-02-02 20:18:20|2106.02|2091.22|2106.2|2091.4|2106.35|2091.55|2105.07|2090.27|27
1738527510000|2025-02-02 20:18:30|2106.22|2091.42|2105.21|2090.41|2106.22|2091.42|2103.85|2089.05|32
1738527520000|2025-02-02 20:18:40|2105.26|2090.46|2105.27|2090.47|2106.1|2091.3|2104.8|2090|25
1738527530000|2025-02-02 20:18:50|2105.28|2090.48|2104.08|2089.28|2105.31|2090.51|2103.18|2088.38|30
1738527540000|2025-02-02 20:19:00|2103.69|2088.89|2103.36|2088.56|2104.26|2089.46|2103.15|2088.35|23
1738527550000|2025-02-02 20:19:10|2103.15|2088.35|2100.31|2085.51|2103.29|2088.49|2100.31|2085.51|30
1738527560000|2025-02-02 20:19:20|2100.15|2085.35|2100.15|2085.35|2101.15|2086.35|2100.13|2085.33|13
1738527570000|2025-02-02 20:19:30|2101.15|2086.35|2098.78|2083.98|2101.15|2086.35|2098.73|2083.93|8
1738527580000|2025-02-02 20:19:40|2098.77|2083.97|2099.27|2084.47|2099.3|2084.5|2097.79|2082.99|33
1738527590000|2025-02-02 20:19:50|2099.2|2084.4|2102.2|2087.4|2102.38|2087.58|2099.16|2084.36|26
1738527600000|2025-02-02 20:20:00|2103.28|2088.48|2100.6|2085.8|2104.09|2089.29|2100.6|2085.8|34
1738527610000|2025-02-02 20:20:10|2099.74|2084.94|2097.22|2082.42|2099.74|2084.94|2097.14|2082.34|35
1738527620000|2025-02-02 20:20:20|2097.27|2082.47|2095.68|2080.88|2097.31|2082.51|2094.91|2080.11|34
1738527630000|2025-02-02 20:20:30|2093.81|2079.01|2093.78|2078.98|2095.32|2080.52|2093.72|2078.92|37
1738527640000|2025-02-02 20:20:40|2093.73|2078.93|2093.2|2078.4|2094.17|2079.37|2092.8|2078|28
1738527650000|2025-02-02 20:20:50|2093.24|2078.44|2091.86|2077.06|2093.27|2078.47|2091.8|2077|16
1738527660000|2025-02-02 20:21:00|2091.73|2076.93|2094.52|2079.72|2096.39|2081.59|2091.58|2076.78|38
1738527670000|2025-02-02 20:21:10|2094.5|2079.7|2094.17|2079.37|2094.5|2079.7|2093.01|2078.21|30
1738527680000|2025-02-02 20:21:20|2093.84|2079.04|2093.24|2078.44|2094.23|2079.43|2092.18|2077.38|22
1738527690000|2025-02-02 20:21:30|2093.26|2078.46|2095.21|2080.41|2095.21|2080.41|2093.24|2078.44|10
1738527700000|2025-02-02 20:21:40|2094.88|2080.08|2096.31|2081.51|2096.44|2081.64|2094.86|2080.06|27
1738527710000|2025-02-02 20:21:50|2097.27|2082.47|2096.15|2081.35|2097.36|2082.56|2095.27|2080.47|30
1738527720000|2025-02-02 20:22:00|2096.13|2081.33|2094.12|2079.32|2096.32|2081.52|2093.7|2078.9|33
1738527730000|2025-02-02 20:22:10|2093.79|2078.99|2095.83|2081.03|2096.15|2081.35|2093.79|2078.99|21
1738527740000|2025-02-02 20:22:20|2095.84|2081.04|2095.21|2080.41|2097.21|2082.41|2094.92|2080.12|23
1738527750000|2025-02-02 20:22:30|2095.25|2080.45|2095.3|2080.5|2095.82|2081.02|2094.99|2080.19|24
1738527760000|2025-02-02 20:22:40|2096.15|2081.35|2096.15|2081.35|2096.15|2081.35|2095.9|2081.1|3
1738527770000|2025-02-02 20:22:50|2095.9|2081.1|2097.11|2082.31|2097.9|2083.1|2095.9|2081.1|9
1738527780000|2025-02-02 20:23:00|2097.14|2082.34|2099.2|2084.4|2099.2|2084.4|2097.14|2082.34|30
1738527790000|2025-02-02 20:23:10|2100.22|2085.42|2103.26|2088.46|2103.26|2088.46|2099.77|2084.97|32
1738527800000|2025-02-02 20:23:20|2103.23|2088.43|2103.74|2088.94|2104.76|2089.96|2103.16|2088.36|25
1738527810000|2025-02-02 20:23:30|2103.33|2088.53|2103.95|2089.15|2104.78|2089.98|2103.33|2088.53|21
1738527820000|2025-02-02 20:23:40|2104.17|2089.37|2104.83|2090.03|2104.86|2090.06|2104.17|2089.37|18
1738527830000|2025-02-02 20:23:50|2104.82|2090.02|2103.94|2089.14|2104.82|2090.02|2103.86|2089.06|23
1738527840000|2025-02-02 20:24:00|2104.04|2089.24|2103.26|2088.46|2104.09|2089.29|2103.26|2088.46|26
1738527850000|2025-02-02 20:24:10|2103.27|2088.47|2102.82|2088.02|2103.27|2088.47|2101.27|2086.47|27
1738527860000|2025-02-02 20:24:20|2102.81|2088.01|2099.88|2085.08|2102.81|2088.01|2098.77|2083.97|29
1738527870000|2025-02-02 20:24:30|2099.89|2085.09|2098.84|2084.04|2099.89|2085.09|2096.94|2082.14|28
1738527880000|2025-02-02 20:24:40|2098.79|2083.99|2101.75|2086.95|2101.77|2086.97|2098.25|2083.45|30
1738527890000|2025-02-02 20:24:50|2101.36|2086.56|2102.92|2088.12|2102.96|2088.16|2101.07|2086.27|19
1738527900000|2025-02-02 20:25:00|2102.93|2088.13|2103.86|2089.06|2104.78|2089.98|2102.93|2088.13|26
1738527910000|2025-02-02 20:25:10|2103.85|2089.05|2104.94|2090.14|2105.24|2090.44|2103.81|2089.01|22
1738527920000|2025-02-02 20:25:20|2104.95|2090.15|2108.81|2094.01|2108.84|2094.04|2104.95|2090.15|20
1738527930000|2025-02-02 20:25:30|2108.79|2093.99|2107.8|2093|2108.82|2094.02|2107.8|2093|32
1738527940000|2025-02-02 20:25:40|2107.39|2092.59|2108.03|2093.23|2108.12|2093.32|2106.92|2092.12|15
1738527950000|2025-02-02 20:25:50|2108.08|2093.28|2109.4|2094.6|2109.9|2095.1|2108.08|2093.28|8
1738527960000|2025-02-02 20:26:00|2109.9|2095.1|2106.52|2091.72|2109.9|2095.1|2106.52|2091.72|13
1738527970000|2025-02-02 20:26:10|2106.69|2091.89|2106.99|2092.19|2107.07|2092.27|2105.78|2090.98|10
1738527980000|2025-02-02 20:26:20|2106.97|2092.17|2103.99|2089.19|2106.97|2092.17|2101.98|2087.18|31
1738527990000|2025-02-02 20:26:30|2103.97|2089.17|2101.99|2087.19|2103.97|2089.17|2101.99|2087.19|24
1738528000000|2025-02-02 20:26:40|2102.01|2087.21|2101.29|2086.49|2102.38|2087.58|2100.76|2085.96|30
1738528010000|2025-02-02 20:26:50|2101.33|2086.53|2101.83|2087.03|2101.85|2087.05|2100|2085.2|23
1738528020000|2025-02-02 20:27:00|2101.85|2087.05|2102.42|2087.62|2102.99|2088.19|2101.85|2087.05|25
1738528030000|2025-02-02 20:27:10|2103.16|2088.36|2103.01|2088.21|2103.88|2089.08|2102.96|2088.16|24
1738528040000|2025-02-02 20:27:20|2102.96|2088.16|2100.89|2086.09|2102.98|2088.18|2100.89|2086.09|26
1738528050000|2025-02-02 20:27:30|2100.82|2086.02|2102.03|2087.23|2103.1|2088.3|2100.82|2086.02|26
1738528060000|2025-02-02 20:27:40|2101.98|2087.18|2098.97|2084.17|2101.99|2087.19|2098.95|2084.15|30
1738528070000|2025-02-02 20:27:50|2098.91|2084.11|2097.95|2083.15|2098.95|2084.15|2097.95|2083.15|20
1738528080000|2025-02-02 20:28:00|2097.97|2083.17|2095.83|2081.03|2098.89|2084.09|2095.83|2081.03|34
1738528090000|2025-02-02 20:28:10|2095.78|2080.98|2095.55|2080.75|2095.78|2080.98|2094.31|2079.51|32
1738528100000|2025-02-02 20:28:20|2095.95|2081.15|2094.48|2079.68|2095.95|2081.15|2093.94|2079.14|25
1738528110000|2025-02-02 20:28:30|2095.06|2080.26|2094.94|2080.14|2095.08|2080.28|2094.9|2080.1|21
1738528120000|2025-02-02 20:28:40|2094.95|2080.15|2095|2080.2|2095|2080.2|2094.89|2080.09|11
1738528130000|2025-02-02 20:28:50|2094.93|2080.13|2095.87|2081.07|2095.94|2081.14|2094.93|2080.13|14
1738528140000|2025-02-02 20:29:00|2095.89|2081.09|2095.34|2080.54|2095.98|2081.18|2095.03|2080.23|21
1738528150000|2025-02-02 20:29:10|2095.35|2080.55|2093.4|2078.6|2095.65|2080.85|2093.4|2078.6|13
1738528160000|2025-02-02 20:29:20|2093.9|2079.1|2091.08|2076.28|2093.9|2079.1|2090.97|2076.17|10
1738528170000|2025-02-02 20:29:30|2091.07|2076.27|2089.18|2074.38|2091.07|2076.27|2089.18|2074.38|18
1738528180000|2025-02-02 20:29:40|2089.17|2074.37|2090.45|2075.65|2090.98|2076.18|2089.1|2074.3|26
1738528190000|2025-02-02 20:29:50|2090.47|2075.67|2092.42|2077.62|2092.42|2077.62|2090.47|2075.67|18
1738528200000|2025-02-02 20:30:00|2092.44|2077.64|2095.84|2081.04|2095.84|2081.04|2092.44|2077.64|29
1738528210000|2025-02-02 20:30:10|2095.83|2081.03|2095.29|2080.49|2096.36|2081.56|2095.29|2080.49|18
1738528220000|2025-02-02 20:30:20|2095.28|2080.48|2094.19|2079.39|2095.47|2080.67|2093.31|2078.51|25
1738528230000|2025-02-02 20:30:30|2094.22|2079.42|2095.01|2080.21|2096.4|2081.6|2094.22|2079.42|33
1738528240000|2025-02-02 20:30:40|2094.96|2080.16|2090.94|2076.14|2094.96|2080.16|2090.94|2076.14|32
1738528250000|2025-02-02 20:30:50|2090.91|2076.11|2089.75|2074.95|2090.97|2076.17|2089.75|2074.95|26
1738528260000|2025-02-02 20:31:00|2089.76|2074.96|2087.84|2073.04|2089.76|2074.96|2087.84|2073.04|25
1738528270000|2025-02-02 20:31:10|2087.85|2073.05|2087.76|2072.96|2087.87|2073.07|2086.97|2072.17|20
1738528280000|2025-02-02 20:31:20|2087.75|2072.95|2087.86|2073.06|2089.37|2074.57|2086.93|2072.13|24
1738528290000|2025-02-02 20:31:30|2087.87|2073.07|2087.88|2073.08|2088.62|2073.82|2087.86|2073.06|10
1738528300000|2025-02-02 20:31:40|2087.87|2073.07|2089.28|2074.48|2089.28|2074.48|2087.85|2073.05|23
1738528310000|2025-02-02 20:31:50|2089.69|2074.89|2090.83|2076.03|2092.45|2077.65|2089.64|2074.84|30
1738528320000|2025-02-02 20:32:00|2090.73|2075.93|2085.97|2071.17|2090.73|2075.93|2085.88|2071.08|36
1738528330000|2025-02-02 20:32:10|2085.96|2071.16|2084.66|2069.86|2085.96|2071.16|2084.66|2069.86|25
1738528340000|2025-02-02 20:32:20|2084.68|2069.88|2084.65|2069.85|2085.15|2070.35|2083.26|2068.46|21
1738528350000|2025-02-02 20:32:30|2084.9|2070.1|2090.15|2066.35|2090.4|2070.1|2084.65|2065.35|8
1738528360000|2025-02-02 20:32:40|2089.9|2066.1|2087.58|2063.78|2089.9|2066.1|2087.58|2063.78|3
1738528370000|2025-02-02 20:32:50|2087.78|2063.98|2086.45|2062.65|2087.79|2063.99|2086.39|2062.59|20
1738528380000|2025-02-02 20:33:00|2086.44|2062.64|2086.01|2062.21|2086.53|2062.73|2085.6|2061.8|30
1738528390000|2025-02-02 20:33:10|2086.49|2062.69|2085.92|2062.12|2086.6|2062.8|2085.59|2061.79|23
1738528400000|2025-02-02 20:33:20|2085.93|2062.13|2084.49|2060.69|2086.88|2063.08|2084.49|2060.69|30
1738528410000|2025-02-02 20:33:30|2084.5|2060.7|2084.48|2060.68|2085.59|2061.79|2083.87|2060.07|29
1738528420000|2025-02-02 20:33:40|2084.49|2060.69|2084.87|2061.07|2084.87|2061.07|2084.49|2060.69|18
1738528430000|2025-02-02 20:33:50|2084.85|2061.05|2083.9|2060.1|2084.85|2061.05|2083.33|2059.53|23
1738528440000|2025-02-02 20:34:00|2083.92|2060.12|2084.08|2060.28|2084.08|2060.28|2083.62|2059.82|22
1738528450000|2025-02-02 20:34:10|2084.38|2060.58|2082.83|2059.03|2084.89|2061.09|2082.83|2059.03|25
1738528460000|2025-02-02 20:34:20|2082.82|2059.02|2082.83|2059.03|2082.93|2059.13|2082.81|2059.01|13
1738528470000|2025-02-02 20:34:30|2082.89|2059.09|2083.09|2059.29|2083.86|2060.06|2082.89|2059.09|25
1738528480000|2025-02-02 20:34:40|2083.04|2059.24|2082.57|2058.77|2083.04|2059.24|2082.48|2058.68|13
1738528490000|2025-02-02 20:34:50|2082.55|2058.75|2082.86|2059.06|2082.88|2059.08|2082.54|2058.74|18
1738528500000|2025-02-02 20:35:00|2082.87|2059.07|2084.59|2060.79|2085.6|2061.8|2082.87|2059.07|26
1738528510000|2025-02-02 20:35:10|2084.5|2060.7|2084.93|2061.13|2085.86|2062.06|2084.5|2060.7|30
1738528520000|2025-02-02 20:35:20|2085.33|2061.53|2085.47|2061.67|2086.55|2062.75|2084.77|2060.97|29
1738528530000|2025-02-02 20:35:30|2085.45|2061.65|2086.17|2062.37|2087.14|2063.34|2085.45|2061.65|23
1738528540000|2025-02-02 20:35:40|2086.14|2062.34|2086.9|2063.1|2087.4|2063.6|2084.88|2061.08|17
1738528550000|2025-02-02 20:35:50|2086.4|2062.6|2087.58|2063.78|2087.65|2063.85|2086.4|2062.6|12
1738528560000|2025-02-02 20:36:00|2087.54|2063.74|2086.93|2063.13|2088.12|2064.32|2085.97|2062.17|30
1738528570000|2025-02-02 20:36:10|2086.84|2063.04|2082.86|2059.06|2086.84|2063.04|2082.86|2059.06|27
1738528580000|2025-02-02 20:36:20|2082.85|2059.05|2082.59|2058.79|2083.58|2059.78|2081.94|2058.14|28
1738528590000|2025-02-02 20:36:30|2082.65|2058.85|2083.04|2059.24|2083.67|2059.87|2082.64|2058.84|23
1738528600000|2025-02-02 20:36:40|2083.06|2059.26|2086.94|2063.14|2086.96|2063.16|2083.06|2059.26|33
1738528610000|2025-02-02 20:36:50|2086.85|2063.05|2085.53|2061.73|2087.56|2063.76|2085.44|2061.64|29
1738528620000|2025-02-02 20:37:00|2085.52|2061.72|2086.67|2062.87|2086.92|2063.12|2085.52|2061.72|28
1738528630000|2025-02-02 20:37:10|2086.65|2062.85|2085.62|2061.82|2086.65|2062.85|2084.69|2060.89|35
1738528640000|2025-02-02 20:37:20|2085.61|2061.81|2088.64|2064.84|2088.82|2065.02|2085.61|2061.81|24
1738528650000|2025-02-02 20:37:30|2088.05|2064.25|2087.84|2064.04|2088.52|2064.72|2087.03|2063.23|24
1738528660000|2025-02-02 20:37:40|2087.82|2064.02|2085.87|2062.07|2087.84|2064.04|2085.35|2061.55|20
1738528670000|2025-02-02 20:37:50|2085.79|2061.99|2085.55|2061.75|2086.52|2062.72|2085.52|2061.72|16
1738528680000|2025-02-02 20:38:00|2085.54|2061.74|2083.67|2059.87|2085.68|2061.88|2083.67|2059.87|30
1738528690000|2025-02-02 20:38:10|2083.39|2059.59|2083.67|2059.87|2083.67|2059.87|2083.39|2059.59|4
1738528700000|2025-02-02 20:38:20|2083.48|2059.68|2083.89|2060.09|2084.34|2060.54|2081.66|2057.86|34
1738528710000|2025-02-02 20:38:30|2083.88|2060.08|2083.54|2059.74|2083.88|2060.08|2082.67|2058.87|19
1738528720000|2025-02-02 20:38:40|2083.58|2059.78|2083.65|2059.85|2084.62|2060.82|2083.58|2059.78|22
1738528730000|2025-02-02 20:38:50|2083.39|2059.59|2083.4|2059.6|2084.65|2060.85|2078.65|2054.85|33
1738528740000|2025-02-02 20:39:00|2083.65|2059.85|2084.15|2060.35|2084.15|2060.35|2083.15|2059.35|12
1738528750000|2025-02-02 20:39:10|2083.9|2060.1|2080.87|2057.07|2083.9|2060.1|2080.49|2056.69|18
1738528760000|2025-02-02 20:39:20|2081.08|2057.28|2081.47|2057.67|2081.67|2057.87|2079.96|2056.16|33
1738528770000|2025-02-02 20:39:30|2081.45|2057.65|2079.63|2055.83|2081.45|2057.65|2079.53|2055.73|26
1738528780000|2025-02-02 20:39:40|2079.6|2055.8|2079.34|2055.54|2079.93|2056.13|2079.34|2055.54|22
1738528790000|2025-02-02 20:39:50|2079.46|2055.66|2078.51|2054.71|2079.54|2055.74|2078.49|2054.69|27
1738528800000|2025-02-02 20:40:00|2078.5|2054.7|2078.36|2054.56|2078.58|2054.78|2077.35|2053.55|22
1738528810000|2025-02-02 20:40:10|2078.46|2054.66|2077.82|2054.02|2078.55|2054.75|2077.58|2053.78|20
1738528820000|2025-02-02 20:40:20|2077.83|2054.03|2078.45|2054.65|2078.49|2054.69|2077.83|2054.03|20
1738528830000|2025-02-02 20:40:30|2078.46|2054.66|2078.4|2054.6|2078.55|2054.75|2077.7|2053.9|25
1738528840000|2025-02-02 20:40:40|2078.41|2054.61|2077.43|2053.63|2078.55|2054.75|2077.43|2053.63|24
1738528850000|2025-02-02 20:40:50|2077.45|2053.65|2077.54|2053.74|2077.67|2053.87|2077.41|2053.61|19
1738528860000|2025-02-02 20:41:00|2077.49|2053.69|2077.4|2053.6|2077.59|2053.79|2077.4|2053.6|15
1738528870000|2025-02-02 20:41:10|2077.38|2053.58|2077.5|2053.7|2078.49|2054.69|2077.36|2053.56|20
1738528880000|2025-02-02 20:41:20|2077.49|2053.69|2077.6|2053.8|2077.89|2054.09|2076.56|2052.76|20
1738528890000|2025-02-02 20:41:30|2077.57|2053.77|2080.59|2056.79|2080.62|2056.82|2077.49|2053.69|22
1738528900000|2025-02-02 20:41:40|2080.61|2056.81|2079.83|2056.03|2081.5|2057.7|2079.83|2056.03|37
1738528910000|2025-02-02 20:41:50|2079.78|2055.98|2078.97|2055.17|2079.78|2055.98|2077.91|2054.11|20
1738528920000|2025-02-02 20:42:00|2078.95|2055.15|2077.56|2053.76|2079|2055.2|2076.62|2052.82|26
1738528930000|2025-02-02 20:42:10|2077.51|2053.71|2076.9|2053.1|2077.65|2053.85|2076.65|2052.85|19
1738528940000|2025-02-02 20:42:20|2077.15|2053.35|2076.57|2052.77|2078.4|2054.6|2076.57|2052.77|13
1738528950000|2025-02-02 20:42:30|2076.54|2052.74|2076.61|2052.81|2076.62|2052.82|2075.64|2051.84|21
1738528960000|2025-02-02 20:42:40|2076.62|2052.82|2076.54|2052.74|2076.67|2052.87|2076.54|2052.74|20
1738528970000|2025-02-02 20:42:50|2076.53|2052.73|2076.74|2052.94|2076.74|2052.94|2075.89|2052.09|21
1738528980000|2025-02-02 20:43:00|2077|2053.2|2079.55|2055.75|2079.55|2055.75|2076.51|2052.71|29
1738528990000|2025-02-02 20:43:10|2079.54|2055.74|2079.53|2055.73|2079.6|2055.8|2078.54|2054.74|21
1738529000000|2025-02-02 20:43:20|2079.54|2055.74|2081.36|2057.56|2081.36|2057.56|2079.54|2055.74|25
1738529010000|2025-02-02 20:43:30|2081.35|2057.55|2080.48|2056.68|2081.44|2057.64|2079.85|2056.05|23
1738529020000|2025-02-02 20:43:40|2080.08|2056.28|2078.45|2054.65|2080.08|2056.28|2078.45|2054.65|18
1738529030000|2025-02-02 20:43:50|2078.46|2054.66|2079.49|2055.69|2080.65|2056.85|2078.45|2054.65|19
1738529040000|2025-02-02 20:44:00|2079.51|2055.71|2079.06|2055.26|2079.59|2055.79|2078.77|2054.97|20
1738529050000|2025-02-02 20:44:10|2079.04|2055.24|2076.52|2052.72|2079.5|2055.7|2076.52|2052.72|21
1738529060000|2025-02-02 20:44:20|2076.53|2052.73|2077.49|2053.69|2077.49|2053.69|2076.53|2052.73|19
1738529070000|2025-02-02 20:44:30|2077.5|2053.7|2080.33|2056.53|2080.33|2056.53|2076.65|2052.85|15
1738529080000|2025-02-02 20:44:40|2080.48|2056.68|2080.82|2057.02|2080.82|2057.02|2080.48|2056.68|14
1738529090000|2025-02-02 20:44:50|2080.84|2057.04|2083.92|2060.12|2084.37|2060.57|2080.84|2057.04|28
1738529100000|2025-02-02 20:45:00|2083.74|2059.94|2082.03|2058.23|2083.97|2060.17|2081.88|2058.08|35
1738529110000|2025-02-02 20:45:10|2081.91|2058.11|2079.88|2056.08|2081.91|2058.11|2079.88|2056.08|30
1738529120000|2025-02-02 20:45:20|2079.83|2056.03|2082.35|2058.55|2082.51|2058.71|2078.86|2055.06|26
1738529130000|2025-02-02 20:45:30|2083.15|2059.35|2081.15|2057.35|2083.4|2059.6|2081.15|2057.35|12
1738529140000|2025-02-02 20:45:40|2080.9|2057.1|2079.84|2056.04|2080.9|2057.1|2077.65|2053.85|22
1738529150000|2025-02-02 20:45:50|2079.61|2055.81|2078.55|2054.75|2079.62|2055.82|2078.54|2054.74|20
1738529160000|2025-02-02 20:46:00|2078.54|2054.74|2077.67|2053.87|2078.56|2054.76|2076.41|2052.61|32
1738529170000|2025-02-02 20:46:10|2077.57|2053.77|2075.33|2051.53|2078.39|2054.59|2073.59|2049.79|36
1738529180000|2025-02-02 20:46:20|2075.34|2051.54|2074.57|2050.77|2075.56|2051.76|2074.54|2050.74|29
1738529190000|2025-02-02 20:46:30|2075.02|2051.22|2073.59|2049.79|2075.41|2051.61|2073.54|2049.74|30
1738529200000|2025-02-02 20:46:40|2073.57|2049.77|2074.58|2050.78|2075.61|2051.81|2073.57|2049.77|33
1738529210000|2025-02-02 20:46:50|2074.59|2050.79|2075.41|2051.61|2076.33|2052.53|2074.54|2050.74|25
1738529220000|2025-02-02 20:47:00|2075.42|2051.62|2075.51|2051.71|2076.08|2052.28|2075.42|2051.62|14
1738529230000|2025-02-02 20:47:10|2075.53|2051.73|2074.34|2050.54|2075.96|2052.16|2074.34|2050.54|20
1738529240000|2025-02-02 20:47:20|2073.96|2050.16|2072.75|2048.95|2073.96|2050.16|2072.75|2048.95|15
1738529250000|2025-02-02 20:47:30|2072.82|2049.02|2075.43|2051.63|2077.61|2053.81|2072.82|2049.02|28
1738529260000|2025-02-02 20:47:40|2075.4|2051.6|2073.5|2049.7|2075.4|2051.6|2073.49|2049.69|16
1738529270000|2025-02-02 20:47:50|2073.49|2049.69|2071.64|2047.84|2073.6|2049.8|2071.64|2047.84|17
1738529280000|2025-02-02 20:48:00|2071.6|2047.8|2069.59|2045.79|2071.6|2047.8|2069.54|2045.74|24
1738529290000|2025-02-02 20:48:10|2069.56|2045.76|2069.5|2045.7|2071.51|2047.71|2069.5|2045.7|31
1738529300000|2025-02-02 20:48:20|2069.35|2045.55|2067.61|2043.81|2069.35|2045.55|2067.51|2043.71|34
1738529310000|2025-02-02 20:48:30|2067.6|2043.8|2066.55|2042.75|2067.69|2043.89|2066.53|2042.73|24
1738529320000|2025-02-02 20:48:40|2066.52|2042.72|2065.9|2042.1|2066.54|2042.74|2064.64|2040.84|14
1738529330000|2025-02-02 20:48:50|2066.15|2042.35|2066.53|2042.73|2067.15|2043.35|2065.85|2042.05|11
1738529340000|2025-02-02 20:49:00|2066.54|2042.74|2068.51|2044.71|2068.58|2044.78|2066.54|2042.74|30
1738529350000|2025-02-02 20:49:10|2068.5|2044.7|2067.77|2043.97|2068.5|2044.7|2066.46|2042.66|30
1738529360000|2025-02-02 20:49:20|2068.08|2044.28|2070.83|2047.03|2071.52|2047.72|2068.07|2044.27|33
1738529370000|2025-02-02 20:49:30|2070.72|2046.92|2070.92|2047.12|2070.92|2047.12|2069.88|2046.08|19
1738529380000|2025-02-02 20:49:40|2070.96|2047.16|2073.85|2050.05|2073.91|2050.11|2070.95|2047.15|27
1738529390000|2025-02-02 20:49:50|2073.83|2050.03|2072.54|2048.74|2073.9|2050.1|2071.88|2048.08|21
1738529400000|2025-02-02 20:50:00|2071.7|2047.9|2070.55|2046.75|2072.83|2049.03|2070.4|2046.6|29
1738529410000|2025-02-02 20:50:10|2070.53|2046.73|2070.79|2046.99|2071.63|2047.83|2070.48|2046.68|32
1738529420000|2025-02-02 20:50:20|2071|2047.2|2073.04|2049.24|2073.04|2049.24|2070.88|2047.08|32
1738529430000|2025-02-02 20:50:30|2073.37|2049.57|2076.49|2052.69|2076.96|2053.16|2073.37|2049.57|31
1738529440000|2025-02-02 20:50:40|2076.45|2052.65|2077.42|2053.62|2077.82|2054.02|2076.45|2052.65|34
1738529450000|2025-02-02 20:50:50|2077.4|2053.6|2077.65|2053.85|2077.72|2053.92|2075.43|2051.63|31
1738529460000|2025-02-02 20:51:00|2077.52|2053.72|2077.55|2053.75|2077.67|2053.87|2075.38|2051.58|34
1738529470000|2025-02-02 20:51:10|2077.53|2053.73|2076.36|2052.56|2077.53|2053.73|2075.53|2051.73|25
1738529480000|2025-02-02 20:51:20|2075.93|2052.13|2079.6|2055.8|2080|2056.2|2075.47|2051.67|35
1738529490000|2025-02-02 20:51:30|2079.56|2055.76|2079.62|2055.82|2079.97|2056.17|2078.85|2055.05|25
1738529500000|2025-02-02 20:51:40|2079.59|2055.79|2080.98|2057.18|2081.01|2057.21|2077.36|2053.56|34
1738529510000|2025-02-02 20:51:50|2080.8|2057|2077.81|2054.01|2080.86|2057.06|2077.52|2053.72|27
1738529520000|2025-02-02 20:52:00|2078.05|2054.25|2077.15|2053.35|2078.05|2054.25|2076.4|2052.6|16
1738529530000|2025-02-02 20:52:10|2076.15|2052.35|2077.99|2054.19|2078.15|2054.35|2076.15|2052.35|15
1738529540000|2025-02-02 20:52:20|2078.12|2054.32|2075.85|2052.05|2078.67|2054.87|2075.84|2052.04|22
1738529550000|2025-02-02 20:52:30|2075.84|2052.04|2078.48|2054.68|2078.48|2054.68|2075.84|2052.04|16
1738529560000|2025-02-02 20:52:40|2078.88|2055.08|2081.55|2057.75|2081.6|2057.8|2078.88|2055.08|27
1738529570000|2025-02-02 20:52:50|2081.58|2057.78|2080.84|2057.04|2082.34|2058.54|2080.54|2056.74|28
1738529580000|2025-02-02 20:53:00|2080.85|2057.05|2078.51|2054.71|2080.85|2057.05|2077.55|2053.75|24
1738529590000|2025-02-02 20:53:10|2078.03|2054.23|2076.55|2052.75|2078.03|2054.23|2076.4|2052.6|21
1738529600000|2025-02-02 20:53:20|2076.54|2052.74|2078.49|2054.69|2078.57|2054.77|2076.44|2052.64|27
1738529610000|2025-02-02 20:53:30|2077.92|2054.12|2081.28|2057.48|2081.28|2057.48|2077.53|2053.73|27
1738529620000|2025-02-02 20:53:40|2081.29|2057.49|2081.53|2057.73|2081.81|2058.01|2080.96|2057.16|31
1738529630000|2025-02-02 20:53:50|2081.52|2057.72|2079.5|2055.7|2081.67|2057.87|2079.46|2055.66|26
1738529640000|2025-02-02 20:54:00|2079.54|2055.74|2076.84|2053.04|2079.69|2055.89|2076.82|2053.02|30
1738529650000|2025-02-02 20:54:10|2076.87|2053.07|2076.51|2052.71|2077.55|2053.75|2075.55|2051.75|28
1738529660000|2025-02-02 20:54:20|2076.49|2052.69|2077.42|2053.62|2077.42|2053.62|2076.46|2052.66|20
1738529670000|2025-02-02 20:54:30|2077.41|2053.61|2075.71|2051.91|2077.51|2053.71|2075.59|2051.79|22
1738529680000|2025-02-02 20:54:40|2075.92|2052.12|2076.58|2052.78|2076.64|2052.84|2075.56|2051.76|22
1738529690000|2025-02-02 20:54:50|2076.57|2052.77|2076.85|2053.05|2077.86|2054.06|2076.52|2052.72|16
1738529700000|2025-02-02 20:55:00|2076.82|2053.02|2076.62|2052.82|2076.82|2053.02|2074.59|2050.79|26
1738529710000|2025-02-02 20:55:10|2076.6|2052.8|2077.65|2053.85|2077.65|2053.85|2075.37|2051.57|22
1738529720000|2025-02-02 20:55:20|2078.15|2054.35|2078.9|2055.1|2079.15|2055.35|2077.15|2053.35|9
1738529730000|2025-02-02 20:55:30|2079.15|2055.35|2079.48|2055.68|2079.48|2055.68|2077.9|2054.1|11
1738529740000|2025-02-02 20:55:40|2079.5|2055.7|2077.69|2053.89|2079.59|2055.79|2077.69|2053.89|22
1738529750000|2025-02-02 20:55:50|2077.7|2053.9|2078.6|2054.8|2078.61|2054.81|2077.65|2053.85|12
1738529760000|2025-02-02 20:56:00|2078.92|2055.12|2075.44|2051.64|2079.04|2055.24|2074.97|2051.17|28
1738529770000|2025-02-02 20:56:10|2075.46|2051.66|2074.42|2050.62|2075.47|2051.67|2074.33|2050.53|22
1738529780000|2025-02-02 20:56:20|2074.38|2050.58|2072.53|2048.73|2074.38|2050.58|2072.47|2048.67|29
1738529790000|2025-02-02 20:56:30|2072|2048.2|2073.19|2049.39|2073.54|2049.74|2071.91|2048.11|30
1738529800000|2025-02-02 20:56:40|2073.59|2049.79|2073.64|2049.84|2074.52|2050.72|2073.38|2049.58|28
1738529810000|2025-02-02 20:56:50|2073.65|2049.85|2074.62|2050.82|2075.56|2051.76|2073.64|2049.84|26
1738529820000|2025-02-02 20:57:00|2074.59|2050.79|2078.87|2055.07|2078.87|2055.07|2074.59|2050.79|30
1738529830000|2025-02-02 20:57:10|2078.92|2055.12|2079.58|2055.78|2081.3|2057.5|2078.64|2054.84|32
1738529840000|2025-02-02 20:57:20|2080.54|2056.74|2079.79|2055.99|2080.54|2056.74|2078.93|2055.13|27
1738529850000|2025-02-02 20:57:30|2079.8|2056|2078|2054.2|2079.8|2056|2077.55|2053.75|24
1738529860000|2025-02-02 20:57:40|2078.39|2054.59|2080.51|2056.71|2081.55|2057.75|2078.39|2054.59|24
1738529870000|2025-02-02 20:57:50|2080.5|2056.7|2080.42|2056.62|2080.62|2056.82|2080.36|2056.56|20
1738529880000|2025-02-02 20:58:00|2080.01|2056.21|2079.83|2056.03|2080.01|2056.21|2077.8|2054|31
1738529890000|2025-02-02 20:58:10|2079.82|2056.02|2077.6|2053.8|2079.82|2056.02|2077.6|2053.8|23
1738529900000|2025-02-02 20:58:20|2077.58|2053.78|2078|2054.2|2078.63|2054.83|2076.9|2053.1|24
1738529910000|2025-02-02 20:58:30|2078.01|2054.21|2076.15|2052.35|2078.15|2054.35|2076.15|2052.35|11
1738529920000|2025-02-02 20:58:40|2076.65|2052.85|2076.66|2052.86|2078.15|2054.35|2076.65|2052.85|12
1738529930000|2025-02-02 20:58:50|2076.67|2052.87|2078.19|2054.39|2078.19|2054.39|2076.63|2052.83|22
1738529940000|2025-02-02 20:59:00|2078.22|2054.42|2078.63|2054.83|2078.63|2054.83|2076.82|2053.02|32
1738529950000|2025-02-02 20:59:10|2078.67|2054.87|2078.49|2054.69|2079.57|2055.77|2078.33|2054.53|26
1738529960000|2025-02-02 20:59:20|2077.97|2054.17|2077.66|2053.86|2078.84|2055.04|2077.66|2053.86|22
1738529970000|2025-02-02 20:59:30|2077.61|2053.81|2076.08|2052.28|2077.61|2053.81|2075.56|2051.76|21
1738529980000|2025-02-02 20:59:40|2076.09|2052.29|2077.53|2053.73|2077.54|2053.74|2075.51|2051.71|26
1738529990000|2025-02-02 20:59:50|2077.48|2053.68|2077.13|2053.33|2077.67|2053.87|2076.57|2052.77|25
1738530000000|2025-02-02 21:00:00|2077.14|2053.34|2078.21|2054.41|2079.71|2055.91|2076.79|2052.99|32
1738530010000|2025-02-02 21:00:10|2078.29|2054.49|2075.02|2051.22|2078.39|2054.59|2075.02|2051.22|36
1738530020000|2025-02-02 21:00:20|2075.04|2051.24|2072.86|2049.06|2075.06|2051.26|2072.72|2048.92|26
1738530030000|2025-02-02 21:00:30|2072.71|2048.91|2072.51|2048.71|2073.05|2049.25|2072.09|2048.29|25
1738530040000|2025-02-02 21:00:40|2072.81|2049.01|2067.96|2044.16|2072.82|2049.02|2067.94|2044.14|32
1738530050000|2025-02-02 21:00:50|2067.94|2044.14|2068.93|2045.13|2070.58|2046.78|2067.94|2044.14|25
1738530060000|2025-02-02 21:01:00|2068.92|2045.12|2070.97|2047.17|2072.81|2049.01|2068.4|2044.6|36
1738530070000|2025-02-02 21:01:10|2070.8|2047|2069.92|2046.12|2070.8|2047|2069.03|2045.23|26
1738530080000|2025-02-02 21:01:20|2069.89|2046.09|2072.4|2048.6|2072.4|2048.6|2069.89|2046.09|25
1738530090000|2025-02-02 21:01:30|2073.05|2049.25|2070.03|2046.23|2074.02|2050.22|2070.03|2046.23|32
1738530100000|2025-02-02 21:01:40|2070.04|2046.24|2071.15|2047.35|2071.15|2047.35|2069.65|2045.85|16
1738530110000|2025-02-02 21:01:50|2071.4|2047.6|2071.65|2047.85|2071.65|2047.85|2070.9|2047.1|8
1738530120000|2025-02-02 21:02:00|2071.9|2048.1|2068.08|2044.28|2072.4|2048.6|2068.08|2044.28|16
1738530130000|2025-02-02 21:02:10|2067.95|2044.15|2069.87|2046.07|2069.97|2046.17|2067.95|2044.15|26
1738530140000|2025-02-02 21:02:20|2070.09|2046.29|2072.85|2049.05|2072.85|2049.05|2069.6|2045.8|34
1738530150000|2025-02-02 21:02:30|2073.36|2049.56|2077.39|2053.59|2077.39|2053.59|2073.36|2049.56|32
1738530160000|2025-02-02 21:02:40|2077.35|2053.55|2079.32|2055.52|2079.35|2055.55|2075.88|2052.08|32
1738530170000|2025-02-02 21:02:50|2079.36|2055.56|2078.8|2055|2079.8|2056|2077.57|2053.77|32
1738530180000|2025-02-02 21:03:00|2078.77|2054.97|2077.93|2054.13|2078.79|2054.99|2076.31|2052.51|35
1738530190000|2025-02-02 21:03:10|2077.98|2054.18|2076.46|2052.66|2078.97|2055.17|2076.46|2052.66|28
1738530200000|2025-02-02 21:03:20|2076.79|2052.99|2076.68|2052.88|2078.87|2055.07|2075.93|2052.13|32
1738530210000|2025-02-02 21:03:30|2076.78|2052.98|2083.3|2059.5|2083.3|2059.5|2076.72|2052.92|37
1738530220000|2025-02-02 21:03:40|2083.33|2059.53|2083.49|2059.69|2083.76|2059.96|2082.65|2058.85|28
1738530230000|2025-02-02 21:03:50|2083.45|2059.65|2082.72|2058.92|2083.53|2059.73|2082.5|2058.7|23
1738530240000|2025-02-02 21:04:00|2082.7|2058.9|2084.82|2061.02|2085.81|2062.01|2082.67|2058.87|37
1738530250000|2025-02-02 21:04:10|2084.83|2061.03|2083.78|2059.98|2085.87|2062.07|2083.55|2059.75|36
1738530260000|2025-02-02 21:04:20|2083.8|2060|2085.42|2061.62|2085.43|2061.63|2081.85|2058.05|33
1738530270000|2025-02-02 21:04:30|2085.43|2061.63|2081.95|2058.15|2085.65|2061.85|2080.98|2057.18|34
1738530280000|2025-02-02 21:04:40|2081.94|2058.14|2079.86|2056.06|2081.94|2058.14|2079.67|2055.87|34
1738530290000|2025-02-02 21:04:50|2079.87|2056.07|2077.79|2053.99|2080.36|2056.56|2077.78|2053.98|36
1738530300000|2025-02-02 21:05:00|2077.87|2054.07|2078.9|2055.1|2079.4|2055.6|2076.65|2052.85|26
1738530310000|2025-02-02 21:05:10|2078.4|2054.6|2076.8|2053|2079.15|2055.35|2076.73|2052.93|15
1738530320000|2025-02-02 21:05:20|2076.79|2052.99|2076.91|2053.11|2077.96|2054.16|2076.23|2052.43|26
1738530330000|2025-02-02 21:05:30|2076.9|2053.1|2074.75|2050.95|2076.96|2053.16|2074.67|2050.87|34
1738530340000|2025-02-02 21:05:40|2074.74|2050.94|2073.85|2050.05|2075.01|2051.21|2073.84|2050.04|24
1738530350000|2025-02-02 21:05:50|2073.86|2050.06|2072.97|2049.17|2074.71|2050.91|2072.97|2049.17|26
1738530360000|2025-02-02 21:06:00|2072.94|2049.14|2072.99|2049.19|2073.87|2050.07|2072.8|2049|28
1738530370000|2025-02-02 21:06:10|2073.4|2049.6|2071.8|2048|2073.4|2049.6|2071.77|2047.97|22
1738530380000|2025-02-02 21:06:20|2071.87|2048.07|2072.75|2048.95|2073.41|2049.61|2071.87|2048.07|24
1738530390000|2025-02-02 21:06:30|2072.79|2048.99|2068.63|2044.83|2072.88|2049.08|2068.63|2044.83|28
1738530400000|2025-02-02 21:06:40|2067.97|2044.17|2068.83|2045.03|2070.37|2046.57|2067.91|2044.11|32
1738530410000|2025-02-02 21:06:50|2068.86|2045.06|2067.92|2044.12|2068.94|2045.14|2067.9|2044.1|29
1738530420000|2025-02-02 21:07:00|2067.9|2044.1|2069.97|2046.17|2069.97|2046.17|2066.78|2042.98|32
1738530430000|2025-02-02 21:07:10|2070.36|2046.56|2070.08|2046.28|2071.4|2047.6|2069.77|2045.97|32
1738530440000|2025-02-02 21:07:20|2070.8|2047|2070.88|2047.08|2072.77|2048.97|2068.98|2045.18|36
1738530450000|2025-02-02 21:07:30|2070.92|2047.12|2070.76|2046.96|2071.72|2047.92|2070.74|2046.94|25
1738530460000|2025-02-02 21:07:40|2070.73|2046.93|2070.85|2047.05|2071.83|2048.03|2070.7|2046.9|25
1738530470000|2025-02-02 21:07:50|2070.94|2047.14|2069.97|2046.17|2071.86|2048.06|2069.97|2046.17|25
1738530480000|2025-02-02 21:08:00|2070.02|2046.22|2068.45|2044.65|2070.37|2046.57|2067|2043.2|33
1738530490000|2025-02-02 21:08:10|2068.42|2044.62|2068.63|2044.83|2068.88|2045.08|2067.47|2043.67|21
1738530500000|2025-02-02 21:08:20|2068.65|2044.85|2068.4|2044.6|2069.15|2045.35|2068.4|2044.6|10
1738530510000|2025-02-02 21:08:30|2068.65|2044.85|2069.99|2046.19|2071.4|2047.6|2068.65|2044.85|14
1738530520000|2025-02-02 21:08:40|2070.01|2046.21|2073.88|2050.08|2074.3|2050.5|2069.97|2046.17|31
1738530530000|2025-02-02 21:08:50|2073.86|2050.06|2074.95|2051.15|2074.98|2051.18|2073.8|2050|24
1738530540000|2025-02-02 21:09:00|2074.93|2051.13|2074.89|2051.09|2075.57|2051.77|2073.91|2050.11|25
1738530550000|2025-02-02 21:09:10|2075.03|2051.23|2073.78|2049.98|2075.58|2051.78|2073.76|2049.96|28
1738530560000|2025-02-02 21:09:20|2073.77|2049.97|2073.31|2049.51|2073.82|2050.02|2071.95|2048.15|28
1738530570000|2025-02-02 21:09:30|2073.33|2049.53|2071|2047.2|2073.83|2050.03|2070.96|2047.16|26
1738530580000|2025-02-02 21:09:40|2070.97|2047.17|2072.9|2049.1|2072.9|2049.1|2070.96|2047.16|23
1738530590000|2025-02-02 21:09:50|2072.89|2049.09|2072.96|2049.16|2073.86|2050.06|2072.89|2049.09|18
1738530600000|2025-02-02 21:10:00|2072.95|2049.15|2077.05|2053.25|2077.07|2053.27|2072.95|2049.15|28
1738530610000|2025-02-02 21:10:10|2076.98|2053.18|2076.86|2053.06|2077.82|2054.02|2075.96|2052.16|28
1738530620000|2025-02-02 21:10:20|2076.87|2053.07|2076.79|2052.99|2076.87|2053.07|2075.77|2051.97|28
1738530630000|2025-02-02 21:10:30|2076.84|2053.04|2076.11|2052.31|2077.88|2054.08|2074.87|2051.07|32
1738530640000|2025-02-02 21:10:40|2076.83|2053.03|2075.72|2051.92|2077.42|2053.62|2075.66|2051.86|28
1738530650000|2025-02-02 21:10:50|2075.69|2051.89|2075.79|2051.99|2075.8|2052|2073.87|2050.07|27
1738530660000|2025-02-02 21:11:00|2075.78|2051.98|2070.92|2047.12|2076.02|2052.22|2070.92|2047.12|32
1738530670000|2025-02-02 21:11:10|2070.88|2047.08|2071.87|2048.07|2071.97|2048.17|2070.76|2046.96|24
1738530680000|2025-02-02 21:11:20|2071.84|2048.04|2070.8|2047|2071.84|2048.04|2069.86|2046.06|32
1738530690000|2025-02-02 21:11:30|2070.79|2046.99|2072.15|2048.35|2072.65|2048.85|2070.79|2046.99|15
1738530700000|2025-02-02 21:11:40|2072.4|2048.6|2070.54|2046.74|2073.65|2049.85|2070.54|2046.74|15
1738530710000|2025-02-02 21:11:50|2070.5|2046.7|2070.44|2046.64|2070.52|2046.72|2069.75|2045.95|19
1738530720000|2025-02-02 21:12:00|2069.94|2046.14|2070.63|2046.83|2070.65|2046.85|2068.58|2044.78|29
1738530730000|2025-02-02 21:12:10|2070.62|2046.82|2071.63|2047.83|2071.85|2048.05|2069.66|2045.86|30
1738530740000|2025-02-02 21:12:20|2071.61|2047.81|2074.63|2050.83|2074.74|2050.94|2071.6|2047.8|24
1738530750000|2025-02-02 21:12:30|2074.55|2050.75|2073.56|2049.76|2074.95|2051.15|2073.55|2049.75|28
1738530760000|2025-02-02 21:12:40|2073.55|2049.75|2073.65|2049.85|2073.98|2050.18|2072.88|2049.08|18
1738530770000|2025-02-02 21:12:50|2073.62|2049.82|2074.88|2051.08|2075.51|2051.71|2073.49|2049.69|28
1738530780000|2025-02-02 21:13:00|2074.64|2050.84|2074.62|2050.82|2074.67|2050.87|2071.85|2048.05|35
1738530790000|2025-02-02 21:13:10|2074.9|2051.1|2074.9|2051.1|2074.95|2051.15|2074.58|2050.78|18
1738530800000|2025-02-02 21:13:20|2074.83|2051.03|2074.31|2050.51|2075.59|2051.79|2073.73|2049.93|24
1738530810000|2025-02-02 21:13:30|2073.86|2050.06|2075.36|2051.56|2075.57|2051.77|2073.6|2049.8|30
1738530820000|2025-02-02 21:13:40|2075.33|2051.53|2075.98|2052.18|2076.56|2052.76|2074.9|2051.1|32
1738530830000|2025-02-02 21:13:50|2075.69|2051.89|2074.77|2050.97|2076.67|2052.87|2074.58|2050.78|36
1738530840000|2025-02-02 21:14:00|2073.93|2050.13|2074.97|2051.17|2076.63|2052.83|2073.93|2050.13|30
1738530850000|2025-02-02 21:14:10|2074.65|2050.85|2073.88|2050.08|2074.65|2050.85|2072.25|2048.45|29
1738530860000|2025-02-02 21:14:20|2073.6|2049.8|2073.63|2049.83|2074.64|2050.84|2073.51|2049.71|26
1738530870000|2025-02-02 21:14:30|2072.95|2049.15|2071.05|2047.25|2072.95|2049.15|2070.9|2047.1|23
1738530880000|2025-02-02 21:14:40|2070.86|2047.06|2070.76|2046.96|2070.86|2047.06|2069.64|2045.84|18
1738530890000|2025-02-02 21:14:50|2070.75|2046.95|2071.15|2047.35|2071.15|2047.35|2070.45|2046.65|13
1738530900000|2025-02-02 21:15:00|2070.9|2047.1|2068.66|2044.86|2073.65|2049.85|2068.66|2044.86|25
1738530910000|2025-02-02 21:15:10|2068.67|2044.87|2068.54|2044.74|2069.54|2045.74|2068.47|2044.67|23
1738530920000|2025-02-02 21:15:20|2067.87|2044.07|2067.8|2044|2068.01|2044.21|2067.36|2043.56|21
1738530930000|2025-02-02 21:15:30|2067.78|2043.98|2069.16|2045.36|2069.7|2045.9|2067.01|2043.21|29
1738530940000|2025-02-02 21:15:40|2068.91|2045.11|2069.08|2045.28|2069.98|2046.18|2068.53|2044.73|25
1738530950000|2025-02-02 21:15:50|2068.88|2045.08|2071.06|2047.26|2071.06|2047.26|2068.85|2045.05|26
1738530960000|2025-02-02 21:16:00|2071.09|2047.29|2069.74|2045.94|2072.02|2048.22|2069.74|2045.94|31
1738530970000|2025-02-02 21:16:10|2069.41|2045.61|2066.42|2042.62|2069.41|2045.61|2065.84|2042.04|35
1738530980000|2025-02-02 21:16:20|2066.93|2043.13|2064.94|2041.14|2067.46|2043.66|2064.94|2041.14|28
1738530990000|2025-02-02 21:16:30|2064.69|2040.89|2063.9|2040.1|2066.58|2042.78|2063.9|2040.1|25
1738531000000|2025-02-02 21:16:40|2063.64|2039.84|2060.56|2036.76|2063.64|2039.84|2059.94|2036.14|26
1738531010000|2025-02-02 21:16:50|2059.95|2036.15|2060.55|2036.75|2060.67|2036.87|2059.92|2036.12|20
1738531020000|2025-02-02 21:17:00|2060.57|2036.77|2057.79|2033.99|2060.96|2037.16|2057.79|2033.99|27
1738531030000|2025-02-02 21:17:10|2057.76|2033.96|2057.61|2033.81|2058.63|2034.83|2057.61|2033.81|18
1738531040000|2025-02-02 21:17:20|2057.6|2033.8|2056.21|2032.41|2057.83|2034.03|2055.93|2032.13|25
1738531050000|2025-02-02 21:17:30|2056.55|2032.75|2055.48|2031.68|2056.63|2032.83|2055.48|2031.68|24
1738531060000|2025-02-02 21:17:40|2055.5|2031.7|2057.91|2034.11|2061.11|2037.31|2055.5|2031.7|36
1738531070000|2025-02-02 21:17:50|2057.79|2033.99|2057.69|2033.89|2058.35|2034.55|2057.66|2033.86|14
1738531080000|2025-02-02 21:18:00|2057.67|2033.87|2056.65|2032.85|2057.79|2033.99|2056.65|2032.85|20
1738531090000|2025-02-02 21:18:10|2057.15|2033.35|2057.15|2033.35|2058.15|2034.35|2056.9|2033.1|10
1738531100000|2025-02-02 21:18:20|2056.9|2033.1|2054.89|2031.09|2056.9|2033.1|2054.82|2031.02|10
1738531110000|2025-02-02 21:18:30|2054.88|2031.08|2054.11|2030.31|2054.88|2031.08|2054.11|2030.31|26
1738531120000|2025-02-02 21:18:40|2053.9|2030.1|2054.88|2031.08|2055.49|2031.69|2053.63|2029.83|21
1738531130000|2025-02-02 21:18:50|2054.87|2031.07|2058.69|2034.89|2058.69|2034.89|2054.8|2031|31
1738531140000|2025-02-02 21:19:00|2059.03|2035.23|2059.71|2035.91|2062.12|2038.32|2058.36|2034.56|35
1738531150000|2025-02-02 21:19:10|2059.69|2035.89|2057.48|2033.68|2059.69|2035.89|2057.48|2033.68|28
1738531160000|2025-02-02 21:19:20|2057.44|2033.64|2055.88|2032.08|2057.45|2033.65|2055.86|2032.06|26
1738531170000|2025-02-02 21:19:30|2055.87|2032.07|2056.11|2032.31|2056.11|2032.31|2054.89|2031.09|17
1738531180000|2025-02-02 21:19:40|2056.09|2032.29|2055.87|2032.07|2056.6|2032.8|2055.87|2032.07|14
1738531190000|2025-02-02 21:19:50|2055.88|2032.08|2056.75|2032.95|2056.95|2033.15|2055.84|2032.04|25
1738531200000|2025-02-02 21:20:00|2056.89|2033.09|2055.75|2031.95|2057.27|2033.47|2055.52|2031.72|31
1738531210000|2025-02-02 21:20:10|2055.69|2031.89|2056.05|2032.25|2056.16|2032.36|2055.62|2031.82|20
1738531220000|2025-02-02 21:20:20|2056.61|2032.81|2053.95|2030.15|2056.7|2032.9|2053.95|2030.15|26
1738531230000|2025-02-02 21:20:30|2053.9|2030.1|2054.86|2031.06|2055.69|2031.89|2053.9|2030.1|20
1738531240000|2025-02-02 21:20:40|2055.14|2031.34|2054.83|2031.03|2055.66|2031.86|2054.82|2031.02|28
1738531250000|2025-02-02 21:20:50|2054.82|2031.02|2055.86|2032.06|2056.64|2032.84|2054.82|2031.02|26
1738531260000|2025-02-02 21:21:00|2055.87|2032.07|2055.17|2031.37|2057.62|2033.82|2054.61|2030.81|30
1738531270000|2025-02-02 21:21:10|2054.87|2031.07|2054.61|2030.81|2054.88|2031.08|2053.93|2030.13|14
1738531280000|2025-02-02 21:21:20|2054.59|2030.79|2053.4|2029.6|2054.64|2030.84|2053.4|2029.6|21
1738531290000|2025-02-02 21:21:30|2052.9|2029.1|2052.4|2028.6|2052.9|2029.1|2051.4|2027.6|11
1738531300000|2025-02-02 21:21:40|2052.65|2028.85|2052.74|2028.94|2053.65|2029.85|2052.27|2028.47|15
1738531310000|2025-02-02 21:21:50|2052.9|2029.1|2053.89|2030.09|2054.14|2030.34|2052.9|2029.1|24
1738531320000|2025-02-02 21:22:00|2053.88|2030.08|2054.89|2031.09|2054.9|2031.1|2053.7|2029.9|24
1738531330000|2025-02-02 21:22:10|2054.9|2031.1|2057.04|2033.24|2057.04|2033.24|2053.71|2029.91|31
1738531340000|2025-02-02 21:22:20|2057.09|2033.29|2058.01|2034.21|2058.09|2034.29|2057.06|2033.26|25
1738531350000|2025-02-02 21:22:30|2058|2034.2|2060.1|2036.3|2060.87|2037.07|2058|2034.2|34
1738531360000|2025-02-02 21:22:40|2060.17|2036.37|2058.9|2035.1|2060.94|2037.14|2058.71|2034.91|34
1738531370000|2025-02-02 21:22:50|2058.55|2034.75|2061.9|2038.1|2062.58|2038.78|2058.51|2034.71|32
1738531380000|2025-02-02 21:23:00|2061.89|2038.09|2058.85|2035.05|2061.89|2038.09|2058.81|2035.01|29
1738531390000|2025-02-02 21:23:10|2058.86|2035.06|2058.13|2034.33|2060.16|2036.36|2058.13|2034.33|27
1738531400000|2025-02-02 21:23:20|2057.96|2034.16|2057.9|2034.1|2058.03|2034.23|2056.8|2033|29
1738531410000|2025-02-02 21:23:30|2057.75|2033.95|2060.64|2036.84|2060.65|2036.85|2057.75|2033.95|29
1738531420000|2025-02-02 21:23:40|2060.65|2036.85|2063.71|2039.91|2063.71|2039.91|2060.13|2036.33|25
1738531430000|2025-02-02 21:23:50|2064.12|2040.32|2063.88|2040.08|2064.89|2041.09|2063.53|2039.73|32
1738531440000|2025-02-02 21:24:00|2063.89|2040.09|2062.73|2038.93|2064.08|2040.28|2060.89|2037.09|36
1738531450000|2025-02-02 21:24:10|2062.75|2038.95|2060.95|2037.15|2064.03|2040.23|2060.95|2037.15|25
1738531460000|2025-02-02 21:24:20|2060.94|2037.14|2061.49|2037.69|2063.9|2040.1|2060.7|2036.9|35
1738531470000|2025-02-02 21:24:30|2061.39|2037.59|2062.12|2038.32|2062.14|2038.34|2060.9|2037.1|25
1738531480000|2025-02-02 21:24:40|2061.85|2038.05|2062.4|2038.6|2062.4|2038.6|2061.4|2037.6|12
1738531490000|2025-02-02 21:24:50|2062.65|2038.85|2060.52|2036.72|2063.15|2039.35|2060.52|2036.72|8
1738531500000|2025-02-02 21:25:00|2060.49|2036.69|2064.74|2040.94|2064.92|2041.12|2060.46|2036.66|27
1738531510000|2025-02-02 21:25:10|2064.7|2040.9|2066.16|2042.36|2066.87|2043.07|2064.07|2040.27|30
1738531520000|2025-02-02 21:25:20|2066.18|2042.38|2067.62|2043.82|2067.82|2044.02|2066.03|2042.23|34
1738531530000|2025-02-02 21:25:30|2067.64|2043.84|2068.9|2045.1|2069.88|2046.08|2067.54|2043.74|29
1738531540000|2025-02-02 21:25:40|2068.91|2045.11|2066.83|2043.03|2069.66|2045.86|2066.59|2042.79|33
1738531550000|2025-02-02 21:25:50|2066.87|2043.07|2068.87|2045.07|2068.87|2045.07|2066.84|2043.04|22
1738531560000|2025-02-02 21:26:00|2068.89|2045.09|2066.83|2043.03|2069.11|2045.31|2065.91|2042.11|31
1738531570000|2025-02-02 21:26:10|2066.84|2043.04|2067.05|2043.25|2067.65|2043.85|2065.89|2042.09|25
1738531580000|2025-02-02 21:26:20|2067.03|2043.23|2065.06|2041.26|2067.03|2043.23|2063.95|2040.15|30
1738531590000|2025-02-02 21:26:30|2064.99|2041.19|2062.36|2038.56|2064.99|2041.19|2062.36|2038.56|27
1738531600000|2025-02-02 21:26:40|2062.58|2038.78|2066.13|2042.33|2066.67|2042.87|2062.58|2038.78|24
1738531610000|2025-02-02 21:26:50|2066.04|2042.24|2067.95|2044.15|2068.63|2044.83|2065.85|2042.05|25
1738531620000|2025-02-02 21:27:00|2067.93|2044.13|2064.58|2040.78|2067.93|2044.13|2064.39|2040.59|29
1738531630000|2025-02-02 21:27:10|2064.6|2040.8|2062.56|2038.76|2065.59|2041.79|2062.56|2038.76|26
1738531640000|2025-02-02 21:27:20|2062.53|2038.73|2063.16|2039.36|2063.63|2039.83|2062.48|2038.68|26
1738531650000|2025-02-02 21:27:30|2063.51|2039.71|2061.62|2037.82|2063.52|2039.72|2061.42|2037.62|22
1738531660000|2025-02-02 21:27:40|2061.41|2037.61|2059.47|2035.67|2061.41|2037.61|2059.47|2035.67|21
1738531670000|2025-02-02 21:27:50|2059.49|2035.69|2059.65|2035.85|2059.66|2035.86|2058.91|2035.11|23
1738531680000|2025-02-02 21:28:00|2060.15|2036.35|2058.68|2034.88|2061.15|2037.35|2058.65|2034.85|13
1738531690000|2025-02-02 21:28:10|2058.91|2035.11|2059.11|2035.31|2059.7|2035.9|2058.84|2035.04|19
1738531700000|2025-02-02 21:28:20|2059.58|2035.78|2058.99|2035.19|2059.73|2035.93|2058.65|2034.85|24
1738531710000|2025-02-02 21:28:30|2058.73|2034.93|2054.57|2030.77|2058.73|2034.93|2054.56|2030.76|33
1738531720000|2025-02-02 21:28:40|2054.59|2030.79|2053.61|2029.81|2055.2|2031.4|2053.61|2029.81|23
1738531730000|2025-02-02 21:28:50|2053.16|2029.36|2051.72|2027.92|2053.16|2029.36|2051.72|2027.92|20
1738531740000|2025-02-02 21:29:00|2051.71|2027.91|2053.6|2029.8|2053.64|2029.84|2051.71|2027.91|32
1738531750000|2025-02-02 21:29:10|2053.61|2029.81|2051.71|2027.91|2053.61|2029.81|2051.67|2027.87|21
1738531760000|2025-02-02 21:29:20|2051.7|2027.9|2049.64|2025.84|2051.95|2028.15|2049.64|2025.84|31
1738531770000|2025-02-02 21:29:30|2049.65|2025.85|2047.77|2023.97|2049.65|2025.85|2047.72|2023.92|22
1738531780000|2025-02-02 21:29:40|2047.71|2023.91|2047.62|2023.82|2047.71|2023.91|2046.8|2023|19
1738531790000|2025-02-02 21:29:50|2047.61|2023.81|2046.79|2022.99|2047.69|2023.89|2045.94|2022.14|19
1738531800000|2025-02-02 21:30:00|2046.91|2023.11|2044.64|2020.84|2047.26|2023.46|2044.64|2020.84|28
1738531810000|2025-02-02 21:30:10|2044.63|2020.83|2048.68|2024.88|2049.99|2026.19|2044.63|2020.83|30
1738531820000|2025-02-02 21:30:20|2047.77|2023.97|2047.75|2023.95|2047.91|2024.11|2046.7|2022.9|31
1738531830000|2025-02-02 21:30:30|2047.76|2023.96|2050.86|2027.06|2050.87|2027.07|2047.31|2023.51|30
1738531840000|2025-02-02 21:30:40|2050.87|2027.07|2049.35|2025.55|2050.9|2027.1|2049.35|2025.55|33
1738531850000|2025-02-02 21:30:50|2049.74|2025.94|2050.61|2026.81|2050.62|2026.82|2048.79|2024.99|32
1738531860000|2025-02-02 21:31:00|2050.49|2026.69|2050.84|2027.04|2051.77|2027.97|2050.49|2026.69|30
1738531870000|2025-02-02 21:31:10|2050.9|2027.1|2055.9|2032.1|2056.15|2032.35|2050.9|2027.1|24
1738531880000|2025-02-02 21:31:20|2055.4|2031.6|2055.75|2031.95|2057.4|2033.6|2055.4|2031.6|18
1738531890000|2025-02-02 21:31:30|2055.91|2032.11|2060.12|2036.32|2060.12|2036.32|2054.94|2031.14|32
1738531900000|2025-02-02 21:31:40|2060.4|2036.6|2058.11|2034.31|2060.4|2036.6|2058.09|2034.29|32
1738531910000|2025-02-02 21:31:50|2058.1|2034.3|2058.76|2034.96|2058.76|2034.96|2057.03|2033.23|25
1738531920000|2025-02-02 21:32:00|2058.54|2034.74|2060.1|2036.3|2060.98|2037.18|2057.9|2034.1|36
1738531930000|2025-02-02 21:32:10|2060.05|2036.25|2061.11|2037.31|2061.15|2037.35|2058.83|2035.03|34
1738531940000|2025-02-02 21:32:20|2061.13|2037.33|2061.13|2037.33|2061.68|2037.88|2059.23|2035.43|30
1738531950000|2025-02-02 21:32:30|2061.11|2037.31|2058.39|2034.59|2061.11|2037.31|2057.99|2034.19|28
1738531960000|2025-02-02 21:32:40|2058.48|2034.68|2061.67|2037.87|2062.02|2038.22|2058.48|2034.68|31
1738531970000|2025-02-02 21:32:50|2061.64|2037.84|2062.91|2039.11|2062.92|2039.12|2060.74|2036.94|29
1738531980000|2025-02-02 21:33:00|2062.9|2039.1|2063.24|2039.44|2063.78|2039.98|2060.97|2037.17|39
1738531990000|2025-02-02 21:33:10|2063.16|2039.36|2063.92|2040.12|2064.11|2040.31|2063.08|2039.28|29
1738532000000|2025-02-02 21:33:20|2063.94|2040.14|2064.89|2041.09|2064.89|2041.09|2063.94|2040.14|25
1738532010000|2025-02-02 21:33:30|2064.76|2040.96|2066.86|2043.06|2069.05|2045.25|2064.76|2040.96|36
1738532020000|2025-02-02 21:33:40|2066.85|2043.05|2065.03|2041.23|2066.85|2043.05|2063.9|2040.1|32
1738532030000|2025-02-02 21:33:50|2065.04|2041.24|2066.99|2043.19|2067.04|2043.24|2065.04|2041.24|30
1738532040000|2025-02-02 21:34:00|2066.97|2043.17|2066.63|2042.83|2066.97|2043.17|2064.35|2040.55|32
1738532050000|2025-02-02 21:34:10|2066.53|2042.73|2062.86|2039.06|2066.98|2043.18|2062.86|2039.06|34
1738532060000|2025-02-02 21:34:20|2062.42|2038.62|2058.93|2035.13|2062.42|2038.62|2058.91|2035.11|27
1738532070000|2025-02-02 21:34:30|2059.09|2035.29|2058.65|2034.85|2059.9|2036.1|2058.65|2034.85|9
1738532080000|2025-02-02 21:34:40|2058.4|2034.6|2059.88|2036.08|2059.88|2036.08|2057.15|2033.35|17
1738532090000|2025-02-02 21:34:50|2059.85|2036.05|2062.94|2039.14|2063.16|2039.36|2059.09|2035.29|31
1738532100000|2025-02-02 21:35:00|2062.77|2038.97|2064.14|2040.34|2064.66|2040.86|2062.77|2038.97|28
1738532110000|2025-02-02 21:35:10|2064.13|2040.33|2062.86|2039.06|2064.72|2040.92|2062.17|2038.37|36
1738532120000|2025-02-02 21:35:20|2063.04|2039.24|2059.12|2035.32|2063.04|2039.24|2059.12|2035.32|32
1738532130000|2025-02-02 21:35:30|2058.87|2035.07|2056.37|2032.57|2059.14|2035.34|2055.95|2032.15|37
1738532140000|2025-02-02 21:35:40|2056.59|2032.79|2056.17|2032.37|2057|2033.2|2055.92|2032.12|28
1738532150000|2025-02-02 21:35:50|2056.47|2032.67|2061.84|2038.04|2061.84|2038.04|2056.47|2032.67|32
1738532160000|2025-02-02 21:36:00|2061.86|2038.06|2061.89|2038.09|2063.16|2039.36|2061.85|2038.05|28
1738532170000|2025-02-02 21:36:10|2062.06|2038.26|2060.15|2036.35|2062.07|2038.27|2059.93|2036.13|29
1738532180000|2025-02-02 21:36:20|2060.09|2036.29|2055.9|2032.1|2060.11|2036.31|2055.87|2032.07|31
1738532190000|2025-02-02 21:36:30|2055.92|2032.12|2054.2|2030.4|2056.84|2033.04|2054.16|2030.36|33
1738532200000|2025-02-02 21:36:40|2054.19|2030.39|2057.55|2033.75|2057.87|2034.07|2053.03|2029.23|34
1738532210000|2025-02-02 21:36:50|2057.45|2033.65|2060|2036.2|2060.01|2036.21|2056.26|2032.46|34
1738532220000|2025-02-02 21:37:00|2059.72|2035.92|2057.08|2033.28|2059.72|2035.92|2057.08|2033.28|33
1738532230000|2025-02-02 21:37:10|2057.06|2033.26|2056.81|2033.01|2057.15|2033.35|2054.86|2031.06|31
1738532240000|2025-02-02 21:37:20|2056.8|2033|2053.18|2029.38|2056.8|2033|2053.14|2029.34|31
1738532250000|2025-02-02 21:37:30|2053.11|2029.31|2054.02|2030.22|2054.22|2030.42|2052.11|2028.31|26
1738532260000|2025-02-02 21:37:40|2054|2030.2|2053.9|2030.1|2054.22|2030.42|2053.13|2029.33|17
1738532270000|2025-02-02 21:37:50|2053.65|2029.85|2052.18|2028.38|2053.65|2029.85|2052.17|2028.37|10
1738532280000|2025-02-02 21:38:00|2052.16|2028.36|2052.24|2028.44|2053.21|2029.41|2052.02|2028.22|32
1738532290000|2025-02-02 21:38:10|2052.22|2028.42|2052.08|2028.28|2053.03|2029.23|2052.02|2028.22|23
1738532300000|2025-02-02 21:38:20|2052.04|2028.24|2052.27|2028.47|2053.01|2029.21|2051.52|2027.72|26
1738532310000|2025-02-02 21:38:30|2052.25|2028.45|2050.86|2027.06|2052.28|2028.48|2050.11|2026.31|26
1738532320000|2025-02-02 21:38:40|2050.84|2027.04|2049.95|2026.15|2050.84|2027.04|2049.22|2025.42|23
1738532330000|2025-02-02 21:38:50|2050.24|2026.44|2051.08|2027.28|2052.04|2028.24|2050.18|2026.38|33
1738532340000|2025-02-02 21:39:00|2051.21|2027.41|2054.84|2031.04|2054.84|2031.04|2051.21|2027.41|33
1738532350000|2025-02-02 21:39:10|2054.87|2031.07|2055.59|2031.79|2056.14|2032.34|2054.03|2030.23|32
1738532360000|2025-02-02 21:39:20|2055.55|2031.75|2054.1|2030.3|2055.84|2032.04|2053.91|2030.11|31
1738532370000|2025-02-02 21:39:30|2054.15|2030.35|2055.16|2031.36|2056.04|2032.24|2053.88|2030.08|28
1738532380000|2025-02-02 21:39:40|2055.63|2031.83|2056.7|2032.9|2056.88|2033.08|2055.63|2031.83|27
1738532390000|2025-02-02 21:39:50|2056.97|2033.17|2056.22|2032.42|2057.24|2033.44|2056.2|2032.4|24
1738532400000|2025-02-02 21:40:00|2056.15|2032.35|2058.02|2034.22|2058.02|2034.22|2055.75|2031.95|25
1738532410000|2025-02-02 21:40:10|2057.92|2034.12|2055.07|2031.27|2058.12|2034.32|2054.69|2030.89|23
1738532420000|2025-02-02 21:40:20|2054.9|2031.1|2053.43|2029.63|2054.9|2031.1|2053.42|2029.62|23
1738532430000|2025-02-02 21:40:30|2053.27|2029.47|2053.13|2029.33|2054.27|2030.47|2053.01|2029.21|18
1738532440000|2025-02-02 21:40:40|2053.12|2029.32|2050.08|2026.28|2053.12|2029.32|2049.36|2025.56|31
1738532450000|2025-02-02 21:40:50|2049.88|2026.08|2051.13|2027.33|2051.89|2028.09|2049.24|2025.44|33
1738532460000|2025-02-02 21:41:00|2050.89|2027.09|2049.65|2025.85|2051.4|2027.6|2049.4|2025.6|16
1738532470000|2025-02-02 21:41:10|2049.4|2025.6|2047.9|2024.1|2049.65|2025.85|2047.65|2023.85|17
1738532480000|2025-02-02 21:41:20|2047.91|2024.11|2048.14|2024.34|2048.7|2024.9|2046.96|2023.16|20
1738532490000|2025-02-02 21:41:30|2048.65|2024.85|2046.87|2023.07|2050.11|2026.31|2046.87|2023.07|27
1738532500000|2025-02-02 21:41:40|2046.23|2022.43|2045.88|2022.08|2046.23|2022.43|2045.17|2021.37|25
1738532510000|2025-02-02 21:41:50|2045.89|2022.09|2044.97|2021.17|2045.93|2022.13|2044.96|2021.16|22
1738532520000|2025-02-02 21:42:00|2044.96|2021.16|2042.67|2018.87|2044.96|2021.16|2042.58|2018.78|34
1738532530000|2025-02-02 21:42:10|2042.52|2018.72|2040.17|2016.37|2042.6|2018.8|2040.17|2016.37|32
1738532540000|2025-02-02 21:42:20|2040.13|2016.33|2040.17|2016.37|2041.7|2017.9|2039.75|2015.95|34
1738532550000|2025-02-02 21:42:30|2040.13|2016.33|2038.82|2015.02|2040.87|2017.07|2038.82|2015.02|34
1738532560000|2025-02-02 21:42:40|2038.52|2014.72|2038.82|2015.02|2038.82|2015.02|2037.24|2013.44|27
1738532570000|2025-02-02 21:42:50|2038.85|2015.05|2039.84|2016.04|2041.33|2017.53|2038.85|2015.05|33
1738532580000|2025-02-02 21:43:00|2039.82|2016.02|2040.69|2016.89|2042.24|2018.44|2039.22|2015.42|33
1738532590000|2025-02-02 21:43:10|2040.7|2016.9|2039.58|2015.78|2040.86|2017.06|2039.31|2015.51|30
1738532600000|2025-02-02 21:43:20|2039.5|2015.7|2040.87|2017.07|2040.89|2017.09|2039.4|2015.6|25
1738532610000|2025-02-02 21:43:30|2040.82|2017.02|2041.59|2017.79|2041.99|2018.19|2040.1|2016.3|27
1738532620000|2025-02-02 21:43:40|2041.49|2017.69|2041.27|2017.47|2041.49|2017.69|2039.49|2015.69|31
1738532630000|2025-02-02 21:43:50|2041.2|2017.4|2043|2019.2|2043.01|2019.21|2040.81|2017.01|30
1738532640000|2025-02-02 21:44:00|2043.01|2019.21|2042.21|2018.41|2043.27|2019.47|2041.89|2018.09|31
1738532650000|2025-02-02 21:44:10|2042.13|2018.33|2042.63|2018.83|2043.63|2019.83|2041.72|2017.92|32
1738532660000|2025-02-02 21:44:20|2042.65|2018.85|2043.65|2019.85|2043.65|2019.85|2041.9|2018.1|16
1738532670000|2025-02-02 21:44:30|2044.15|2020.35|2048.4|2024.6|2048.4|2024.6|2044.15|2020.35|15
1738532680000|2025-02-02 21:44:40|2048.47|2024.67|2047.47|2023.67|2048.47|2024.67|2047.28|2023.48|29
1738532690000|2025-02-02 21:44:50|2047.48|2023.68|2047.32|2023.52|2049.45|2025.65|2047.32|2023.52|35
1738532700000|2025-02-02 21:45:00|2047.47|2023.67|2051.44|2027.64|2051.76|2027.96|2047.36|2023.56|39
1738532710000|2025-02-02 21:45:10|2051.4|2027.6|2052.07|2028.27|2052.56|2028.76|2051|2027.2|37
1738532720000|2025-02-02 21:45:20|2052.16|2028.36|2052.42|2028.62|2053.28|2029.48|2051.65|2027.85|33
1738532730000|2025-02-02 21:45:30|2052.46|2028.66|2050.16|2026.36|2053.19|2029.39|2050.16|2026.36|33
1738532740000|2025-02-02 21:45:40|2049.89|2026.09|2054.02|2030.22|2054.06|2030.26|2048.85|2025.05|32
1738532750000|2025-02-02 21:45:50|2053.73|2029.93|2053.27|2029.47|2053.73|2029.93|2051.72|2027.92|30
1738532760000|2025-02-02 21:46:00|2053.2|2029.4|2055.47|2031.67|2055.5|2031.7|2052.42|2028.62|32
1738532770000|2025-02-02 21:46:10|2055.42|2031.62|2057.51|2033.71|2057.56|2033.76|2054.74|2030.94|34
1738532780000|2025-02-02 21:46:20|2057.46|2033.66|2058.16|2034.36|2058.16|2034.36|2056.6|2032.8|32
1738532790000|2025-02-02 21:46:30|2058.4|2034.6|2055.18|2031.38|2059.92|2036.12|2055.18|2031.38|32
1738532800000|2025-02-02 21:46:40|2055.02|2031.22|2054.18|2030.38|2057.08|2033.28|2054.18|2030.38|31
1738532810000|2025-02-02 21:46:50|2053.94|2030.14|2052.85|2029.05|2053.94|2030.14|2052.52|2028.72|28
1738532820000|2025-02-02 21:47:00|2052.83|2029.03|2054.25|2030.45|2054.94|2031.14|2052.81|2029.01|28
1738532830000|2025-02-02 21:47:10|2054.47|2030.67|2052.28|2028.48|2055.23|2031.43|2052.28|2028.48|32
1738532840000|2025-02-02 21:47:20|2052.3|2028.5|2048.47|2024.67|2052.3|2028.5|2048.47|2024.67|28
1738532850000|2025-02-02 21:47:30|2048.44|2024.64|2048.03|2024.23|2049.08|2025.28|2047.33|2023.53|27
1738532860000|2025-02-02 21:47:40|2048.15|2024.35|2045.65|2021.85|2048.15|2024.35|2045.15|2021.35|10
1738532870000|2025-02-02 21:47:50|2045.4|2021.6|2044.97|2021.17|2045.4|2021.6|2044.4|2020.6|13
1738532880000|2025-02-02 21:48:00|2044.94|2021.14|2043.75|2019.95|2044.94|2021.14|2042.71|2018.91|25
1738532890000|2025-02-02 21:48:10|2043.43|2019.63|2044.95|2021.15|2045.08|2021.28|2042.64|2018.84|31
1738532900000|2025-02-02 21:48:20|2045.4|2021.6|2043.1|2019.3|2045.4|2021.6|2043.09|2019.29|25
1738532910000|2025-02-02 21:48:30|2043.09|2019.29|2043.54|2019.74|2043.96|2020.16|2042.94|2019.14|29
1738532920000|2025-02-02 21:48:40|2043.55|2019.75|2041.95|2018.15|2044.22|2020.42|2041.32|2017.52|31
1738532930000|2025-02-02 21:48:50|2041.97|2018.17|2040.68|2016.88|2042.02|2018.22|2040.64|2016.84|25
1738532940000|2025-02-02 21:49:00|2040.66|2016.86|2038.44|2014.64|2040.94|2017.14|2038.44|2014.64|33
1738532950000|2025-02-02 21:49:10|2038.57|2014.77|2039.4|2015.6|2040.06|2016.26|2038.57|2014.77|33
1738532960000|2025-02-02 21:49:20|2039.42|2015.62|2037.44|2013.64|2039.42|2015.62|2037.38|2013.58|24
1738532970000|2025-02-02 21:49:30|2037.4|2013.6|2037.68|2013.88|2038.87|2015.07|2037.4|2013.6|26
1738532980000|2025-02-02 21:49:40|2037.47|2013.67|2037.51|2013.71|2037.51|2013.71|2034.26|2010.46|34
1738532990000|2025-02-02 21:49:50|2037.32|2013.52|2036.24|2012.44|2037.48|2013.68|2036.2|2012.4|24
1738533000000|2025-02-02 21:50:00|2036.17|2012.37|2036.32|2012.52|2036.41|2012.61|2034.99|2011.19|29
1738533010000|2025-02-02 21:50:10|2036.37|2012.57|2036.24|2012.44|2037.19|2013.39|2036.24|2012.44|28
1738533020000|2025-02-02 21:50:20|2036.2|2012.4|2035.05|2011.25|2036.27|2012.47|2034.75|2010.95|30
1738533030000|2025-02-02 21:50:30|2034.85|2011.05|2033.37|2009.57|2034.85|2011.05|2033.37|2009.57|27
1738533040000|2025-02-02 21:50:40|2033.4|2009.6|2034.62|2010.82|2034.63|2010.83|2032.74|2008.94|27
1738533050000|2025-02-02 21:50:50|2034.67|2010.87|2034.4|2010.6|2034.83|2011.03|2033.9|2010.1|24
1738533060000|2025-02-02 21:51:00|2033.9|2010.1|2035.7|2011.9|2036.65|2012.85|2033.9|2010.1|20
1738533070000|2025-02-02 21:51:10|2035.77|2011.97|2036.44|2012.64|2036.56|2012.76|2035.77|2011.97|18
1738533080000|2025-02-02 21:51:20|2036.4|2012.6|2035.06|2011.26|2036.4|2012.6|2034.72|2010.92|30
1738533090000|2025-02-02 21:51:30|2035.25|2011.45|2035.68|2011.88|2035.8|2012|2034.73|2010.93|23
1738533100000|2025-02-02 21:51:40|2035.67|2011.87|2038.27|2014.47|2038.27|2014.47|2035.67|2011.87|33
1738533110000|2025-02-02 21:51:50|2038.74|2014.94|2041.69|2017.89|2042.7|2018.9|2038.74|2014.94|37
1738533120000|2025-02-02 21:52:00|2041.7|2017.9|2039.84|2016.04|2042.07|2018.27|2039.77|2015.97|33
1738533130000|2025-02-02 21:52:10|2039.67|2015.87|2037.44|2013.64|2039.67|2015.87|2037.44|2013.64|26
1738533140000|2025-02-02 21:52:20|2037.41|2013.61|2034.4|2010.6|2037.41|2013.61|2034.36|2010.56|26
1738533150000|2025-02-02 21:52:30|2034.33|2010.53|2031.72|2007.92|2034.74|2010.94|2031.47|2007.67|34
1738533160000|2025-02-02 21:52:40|2031.75|2007.95|2032.93|2009.13|2032.93|2009.13|2031.45|2007.65|28
1738533170000|2025-02-02 21:52:50|2033.16|2009.36|2033.76|2009.96|2034.16|2010.36|2033.16|2009.36|25
1738533180000|2025-02-02 21:53:00|2033.89|2010.09|2033.09|2009.29|2034.57|2010.77|2031.92|2008.12|35
1738533190000|2025-02-02 21:53:10|2033.06|2009.26|2034.64|2010.84|2034.7|2010.9|2032.53|2008.73|32
1738533200000|2025-02-02 21:53:20|2034.47|2010.67|2035.24|2011.44|2035.33|2011.53|2034.03|2010.23|24
1738533210000|2025-02-02 21:53:30|2035.38|2011.58|2035.65|2011.85|2037.21|2013.41|2035.38|2011.58|30
1738533220000|2025-02-02 21:53:40|2035.6|2011.8|2034.1|2010.3|2035.6|2011.8|2034.1|2010.3|19
1738533230000|2025-02-02 21:53:50|2034.01|2010.21|2034.11|2010.31|2034.37|2010.57|2033.4|2009.6|31
1738533240000|2025-02-02 21:54:00|2034.32|2010.52|2034.52|2010.72|2035.01|2011.21|2033.37|2009.57|28
1738533250000|2025-02-02 21:54:10|2034.3|2010.5|2037.65|2013.85|2037.65|2013.85|2034.3|2010.5|17
1738533260000|2025-02-02 21:54:20|2038.4|2014.6|2040.68|2016.88|2040.68|2016.88|2038.15|2014.35|10
1738533270000|2025-02-02 21:54:30|2040.73|2016.93|2039.15|2015.35|2041.54|2017.74|2039.08|2015.28|34
1738533280000|2025-02-02 21:54:40|2039.07|2015.27|2037.78|2013.98|2039.31|2015.51|2037.78|2013.98|19
1738533290000|2025-02-02 21:54:50|2037.77|2013.97|2037.96|2014.16|2039.92|2016.12|2037.4|2013.6|26
1738533300000|2025-02-02 21:55:00|2037.98|2014.18|2036.96|2013.16|2038.47|2014.67|2036.92|2013.12|28
1738533310000|2025-02-02 21:55:10|2037.01|2013.21|2036.37|2012.57|2038.33|2014.53|2036.14|2012.34|29
1738533320000|2025-02-02 21:55:20|2036.39|2012.59|2035.49|2011.69|2036.39|2012.59|2034.95|2011.15|27
1738533330000|2025-02-02 21:55:30|2035.48|2011.68|2035.96|2012.16|2036.54|2012.74|2035.02|2011.22|30
1738533340000|2025-02-02 21:55:40|2036.07|2012.27|2034.01|2010.21|2036.22|2012.42|2033.4|2009.6|26
1738533350000|2025-02-02 21:55:50|2034.06|2010.26|2035.01|2011.21|2035.01|2011.21|2034.06|2010.26|26
1738533360000|2025-02-02 21:56:00|2035.09|2011.29|2033.22|2009.42|2035.09|2011.29|2033.22|2009.42|26
1738533370000|2025-02-02 21:56:10|2033.23|2009.43|2034.93|2011.13|2035.13|2011.33|2033.23|2009.43|24
1738533380000|2025-02-02 21:56:20|2034.6|2010.8|2033.45|2009.65|2034.6|2010.8|2033.45|2009.65|16
1738533390000|2025-02-02 21:56:30|2033.49|2009.69|2034.06|2010.26|2034.39|2010.59|2033.14|2009.34|24
1738533400000|2025-02-02 21:56:40|2034.44|2010.64|2034.93|2011.13|2035.36|2011.56|2034.4|2010.6|16
1738533410000|2025-02-02 21:56:50|2035.57|2011.77|2036.92|2013.12|2037.46|2013.66|2035.57|2011.77|31
1738533420000|2025-02-02 21:57:00|2036.89|2013.09|2033.98|2010.18|2036.89|2013.09|2033.52|2009.72|27
1738533430000|2025-02-02 21:57:10|2034|2010.2|2033.6|2009.8|2034.15|2010.35|2032.3|2008.5|28
1738533440000|2025-02-02 21:57:20|2033.97|2010.17|2034.4|2010.6|2034.4|2010.6|2033.4|2009.6|14
1738533450000|2025-02-02 21:57:30|2034.15|2010.35|2034.2|2010.4|2034.65|2010.85|2033.98|2010.18|10
1738533460000|2025-02-02 21:57:40|2034.22|2010.42|2032.62|2008.82|2034.43|2010.63|2032.62|2008.82|20
1738533470000|2025-02-02 21:57:50|2032.78|2008.98|2035.09|2011.29|2035.09|2011.29|2032.78|2008.98|18
1738533480000|2025-02-02 21:58:00|2035.25|2011.45|2035.35|2011.55|2035.55|2011.75|2034.91|2011.11|21
1738533490000|2025-02-02 21:58:10|2035.39|2011.59|2035.93|2012.13|2036.21|2012.41|2035.39|2011.59|21
1738533500000|2025-02-02 21:58:20|2035.91|2012.11|2036.86|2013.06|2037.4|2013.6|2035.91|2012.11|30
1738533510000|2025-02-02 21:58:30|2036.94|2013.14|2037.76|2013.96|2037.76|2013.96|2036.15|2012.35|32
1738533520000|2025-02-02 21:58:40|2037.9|2014.1|2037.92|2014.12|2038.45|2014.65|2037.8|2014|20
1738533530000|2025-02-02 21:58:50|2037.88|2014.08|2038.17|2014.37|2038.17|2014.37|2036.11|2012.31|27
1738533540000|2025-02-02 21:59:00|2038.15|2014.35|2037.77|2013.97|2038.15|2014.35|2036.35|2012.55|26
1738533550000|2025-02-02 21:59:10|2037.76|2013.96|2037.92|2014.12|2037.92|2014.12|2036.18|2012.38|24
1738533560000|2025-02-02 21:59:20|2037.9|2014.1|2038.85|2015.05|2038.85|2015.05|2036.82|2013.02|19
1738533570000|2025-02-02 21:59:30|2038.81|2015.01|2038.19|2014.39|2039.35|2015.55|2037.8|2014|25
1738533580000|2025-02-02 21:59:40|2037.99|2014.19|2040.1|2016.3|2040.2|2016.4|2037.99|2014.19|22
1738533590000|2025-02-02 21:59:50|2039.89|2016.09|2040.81|2017.01|2041.15|2017.35|2039.89|2016.09|11
1738533600000|2025-02-02 22:00:00|2040.83|2017.03|2041.94|2018.14|2042.95|2019.15|2040.07|2016.27|37
1738533610000|2025-02-02 22:00:10|2041.96|2018.16|2046.28|2022.48|2046.32|2022.52|2041.96|2018.16|35
1738533620000|2025-02-02 22:00:20|2046.24|2022.44|2045.93|2022.13|2046.5|2022.7|2045.01|2021.21|37
1738533630000|2025-02-02 22:00:30|2046.15|2022.35|2050.83|2027.03|2050.92|2027.12|2046.15|2022.35|33
1738533640000|2025-02-02 22:00:40|2051.15|2027.35|2051.15|2027.35|2051.4|2027.6|2049.65|2025.85|16
1738533650000|2025-02-02 22:00:50|2051.4|2027.6|2054.8|2031|2054.8|2031|2051.4|2027.6|15
1738533660000|2025-02-02 22:01:00|2054.73|2030.93|2055.26|2031.46|2055.48|2031.68|2053.82|2030.02|39
1738533670000|2025-02-02 22:01:10|2055.59|2031.79|2056.71|2032.91|2057.15|2033.35|2055.59|2031.79|31
1738533680000|2025-02-02 22:01:20|2056.76|2032.96|2064.28|2040.48|2064.28|2040.48|2056.76|2032.96|33
1738533690000|2025-02-02 22:01:30|2064.32|2040.52|2062.74|2038.94|2065.06|2041.26|2062.74|2038.94|38
1738533700000|2025-02-02 22:01:40|2062.71|2038.91|2059.89|2036.09|2062.71|2038.91|2059.15|2035.35|35
1738533710000|2025-02-02 22:01:50|2060.19|2036.39|2065.2|2041.4|2065.2|2041.4|2060.19|2036.39|29
1738533720000|2025-02-02 22:02:00|2065.22|2041.42|2067.7|2043.9|2067.79|2043.99|2064.89|2041.09|29
1738533730000|2025-02-02 22:02:10|2067.71|2043.91|2067.72|2043.92|2068.79|2044.99|2067.57|2043.77|32
1738533740000|2025-02-02 22:02:20|2067.85|2044.05|2072.93|2049.13|2072.93|2049.13|2067.85|2044.05|32
1738533750000|2025-02-02 22:02:30|2072.94|2049.14|2070.32|2046.52|2072.95|2049.15|2068.69|2044.89|36
1738533760000|2025-02-02 22:02:40|2070.4|2046.6|2067.16|2043.36|2070.4|2046.6|2067.16|2043.36|32
1738533770000|2025-02-02 22:02:50|2067.03|2043.23|2067.78|2043.98|2068.99|2045.19|2065.9|2042.1|36
1738533780000|2025-02-02 22:03:00|2067.7|2043.9|2063.69|2039.89|2067.7|2043.9|2063.43|2039.63|37
1738533790000|2025-02-02 22:03:10|2063.25|2039.45|2063.26|2039.46|2063.79|2039.99|2062.69|2038.89|33
1738533800000|2025-02-02 22:03:20|2063.64|2039.84|2070.34|2046.54|2070.36|2046.56|2063.41|2039.61|37
1738533810000|2025-02-02 22:03:30|2070.11|2046.31|2066.84|2043.04|2070.11|2046.31|2066.84|2043.04|31
1738533820000|2025-02-02 22:03:40|2066.82|2043.02|2068.49|2044.69|2069|2045.2|2066.4|2042.6|34
1738533830000|2025-02-02 22:03:50|2068.45|2044.65|2071.65|2047.85|2071.65|2047.85|2068.45|2044.65|25
1738533840000|2025-02-02 22:04:00|2071.4|2047.6|2066.86|2043.06|2071.4|2047.6|2066.43|2042.63|23
1738533850000|2025-02-02 22:04:10|2066.83|2043.03|2068.66|2044.86|2068.66|2044.86|2064.26|2040.46|32
1738533860000|2025-02-02 22:04:20|2068.67|2044.87|2069.62|2045.82|2070.75|2046.95|2068.67|2044.87|31
1738533870000|2025-02-02 22:04:30|2069.64|2045.84|2070.26|2046.46|2070.26|2046.46|2068.56|2044.76|34
1738533880000|2025-02-02 22:04:40|2070.64|2046.84|2073.59|2049.79|2073.63|2049.83|2070.64|2046.84|31
1738533890000|2025-02-02 22:04:50|2073.58|2049.78|2070.26|2046.46|2073.58|2049.78|2069.75|2045.95|34
1738533900000|2025-02-02 22:05:00|2070.3|2046.5|2065.63|2041.83|2070.3|2046.5|2065.6|2041.8|34
1738533910000|2025-02-02 22:05:10|2065.64|2041.84|2068.73|2044.93|2068.73|2044.93|2065.34|2041.54|35
1738533920000|2025-02-02 22:05:20|2068.74|2044.94|2069.2|2045.4|2069.89|2046.09|2068.42|2044.62|32
1738533930000|2025-02-02 22:05:30|2069.23|2045.43|2069.44|2045.64|2070.17|2046.37|2069.23|2045.43|27
1738533940000|2025-02-02 22:05:40|2069.82|2046.02|2070.84|2047.04|2071.7|2047.9|2069.7|2045.9|21
1738533950000|2025-02-02 22:05:50|2070.68|2046.88|2072.38|2048.58|2072.75|2048.95|2070.68|2046.88|29
1738533960000|2025-02-02 22:06:00|2071.56|2047.76|2067.62|2043.82|2071.89|2048.09|2067.13|2043.33|36
1738533970000|2025-02-02 22:06:10|2067.63|2043.83|2064.94|2041.14|2067.64|2043.84|2064.04|2040.24|31
1738533980000|2025-02-02 22:06:20|2064.93|2041.13|2063.63|2039.83|2064.93|2041.13|2063.39|2039.59|30
1738533990000|2025-02-02 22:06:30|2063.64|2039.84|2068.81|2045.01|2068.81|2045.01|2063.43|2039.63|35
1738534000000|2025-02-02 22:06:40|2068.82|2045.02|2071.05|2047.25|2071.74|2047.94|2068.82|2045.02|31
1738534010000|2025-02-02 22:06:50|2070.91|2047.11|2071.7|2047.9|2072.16|2048.36|2070.9|2047.1|29
1738534020000|2025-02-02 22:07:00|2071.71|2047.91|2074.15|2050.35|2074.15|2050.35|2071.44|2047.64|33
1738534030000|2025-02-02 22:07:10|2073.9|2050.1|2071.9|2048.1|2074.15|2050.35|2071.9|2048.1|13
1738534040000|2025-02-02 22:07:20|2071.65|2047.85|2070.32|2046.52|2071.65|2047.85|2067.9|2044.1|27
1738534050000|2025-02-02 22:07:30|2069.93|2046.13|2067.49|2043.69|2070.61|2046.81|2067.49|2043.69|22
1738534060000|2025-02-02 22:07:40|2067.05|2043.25|2066.03|2042.23|2068.17|2044.37|2066.03|2042.23|35
1738534070000|2025-02-02 22:07:50|2065.93|2042.13|2065.67|2041.87|2067.35|2043.55|2065.67|2041.87|32
1738534080000|2025-02-02 22:08:00|2065.71|2041.91|2063.65|2039.85|2065.71|2041.91|2062.72|2038.92|33
1738534090000|2025-02-02 22:08:10|2063.66|2039.86|2063.79|2039.99|2063.79|2039.99|2062.69|2038.89|31
1738534100000|2025-02-02 22:08:20|2064.24|2040.44|2064.63|2040.83|2066.11|2042.31|2064.24|2040.44|32
1738534110000|2025-02-02 22:08:30|2064.65|2040.85|2062.74|2038.94|2064.67|2040.87|2062.72|2038.92|29
1738534120000|2025-02-02 22:08:40|2063.06|2039.26|2067.6|2043.8|2067.6|2043.8|2063.06|2039.26|30
1738534130000|2025-02-02 22:08:50|2067.64|2043.84|2069.67|2045.87|2069.69|2045.89|2067.64|2043.84|24
1738534140000|2025-02-02 22:09:00|2069.62|2045.82|2071.01|2047.21|2071.21|2047.41|2067.68|2043.88|35
1738534150000|2025-02-02 22:09:10|2071|2047.2|2071.69|2047.89|2071.71|2047.91|2070.64|2046.84|30
1738534160000|2025-02-02 22:09:20|2071.68|2047.88|2072.13|2048.33|2072.13|2048.33|2070.63|2046.83|23
1738534170000|2025-02-02 22:09:30|2072.02|2048.22|2071.64|2047.84|2072.02|2048.22|2070.96|2047.16|20
1738534180000|2025-02-02 22:09:40|2071.66|2047.86|2072.61|2048.81|2072.61|2048.81|2071.64|2047.84|25
1738534190000|2025-02-02 22:09:50|2072.78|2048.98|2073.58|2049.78|2073.58|2049.78|2072.67|2048.87|14
1738534200000|2025-02-02 22:10:00|2073.55|2049.75|2075.6|2051.8|2075.6|2051.8|2072.71|2048.91|27
1738534210000|2025-02-02 22:10:10|2075.58|2051.78|2076.76|2052.96|2076.8|2053|2074.78|2050.98|32
1738534220000|2025-02-02 22:10:20|2076.74|2052.94|2075.4|2051.6|2076.74|2052.94|2074.65|2050.85|23
1738534230000|2025-02-02 22:10:30|2075.65|2051.85|2075.99|2052.19|2077.15|2053.35|2075.65|2051.85|13
1738534240000|2025-02-02 22:10:40|2076.64|2052.84|2077.53|2053.73|2077.53|2053.73|2075.62|2051.82|27
1738534250000|2025-02-02 22:10:50|2077.6|2053.8|2076.75|2052.95|2077.61|2053.81|2076.75|2052.95|11
1738534260000|2025-02-02 22:11:00|2076.73|2052.93|2077.6|2053.8|2077.72|2053.92|2075.55|2051.75|31
1738534270000|2025-02-02 22:11:10|2077.61|2053.81|2077.56|2053.76|2077.62|2053.82|2076.01|2052.21|28
1738534280000|2025-02-02 22:11:20|2077.16|2053.36|2076.59|2052.79|2077.53|2053.73|2075.9|2052.1|20
1738534290000|2025-02-02 22:11:30|2076.93|2053.13|2076.76|2052.96|2077.54|2053.74|2074.72|2050.92|28
1738534300000|2025-02-02 22:11:40|2076.75|2052.95|2078.15|2054.35|2078.15|2054.35|2076.68|2052.88|21
1738534310000|2025-02-02 22:11:50|2078.18|2054.38|2080.71|2056.91|2081.32|2057.52|2078.18|2054.38|26
1738534320000|2025-02-02 22:12:00|2080.68|2056.88|2078.56|2054.76|2080.68|2056.88|2077.99|2054.19|33
1738534330000|2025-02-02 22:12:10|2078.55|2054.75|2077.6|2053.8|2078.69|2054.89|2077.6|2053.8|25
1738534340000|2025-02-02 22:12:20|2077.16|2053.36|2074.66|2050.86|2077.16|2053.36|2074.66|2050.86|31
1738534350000|2025-02-02 22:12:30|2074.64|2050.84|2075.62|2051.82|2075.62|2051.82|2074.13|2050.33|24
1738534360000|2025-02-02 22:12:40|2075.61|2051.81|2076.68|2052.88|2076.74|2052.94|2073.62|2049.82|25
1738534370000|2025-02-02 22:12:50|2076.65|2052.85|2079.57|2055.77|2080.08|2056.28|2076.65|2052.85|24
1738534380000|2025-02-02 22:13:00|2079.53|2055.73|2080.65|2056.85|2081.52|2057.72|2078.86|2055.06|33
1738534390000|2025-02-02 22:13:10|2080.62|2056.82|2081.57|2057.77|2081.71|2057.91|2080.55|2056.75|23
1738534400000|2025-02-02 22:13:20|2081.59|2057.79|2080.77|2056.97|2082.65|2058.85|2080.77|2056.97|23
1738534410000|2025-02-02 22:13:30|2080.66|2056.86|2082.7|2058.9|2082.74|2058.94|2080.56|2056.76|29
1738534420000|2025-02-02 22:13:40|2082.73|2058.93|2083.15|2059.35|2083.9|2060.1|2082.65|2058.85|15
1738534430000|2025-02-02 22:13:50|2083.4|2059.6|2084.63|2060.83|2085.15|2061.35|2083.4|2059.6|12
1738534440000|2025-02-02 22:14:00|2084.17|2060.37|2082.65|2058.85|2085.34|2061.54|2082.65|2058.85|30
1738534450000|2025-02-02 22:14:10|2082.44|2058.64|2079.64|2055.84|2082.44|2058.64|2079.63|2055.83|31
1738534460000|2025-02-02 22:14:20|2079.63|2055.83|2075.65|2051.85|2079.63|2055.83|2075.65|2051.85|30
1738534470000|2025-02-02 22:14:30|2075.67|2051.87|2073.56|2049.76|2075.67|2051.87|2073.56|2049.76|22
1738534480000|2025-02-02 22:14:40|2073.01|2049.21|2073.62|2049.82|2074.35|2050.55|2073.01|2049.21|29
1738534490000|2025-02-02 22:14:50|2073.64|2049.84|2074.64|2050.84|2074.7|2050.9|2073.64|2049.84|18
1738534500000|2025-02-02 22:15:00|2074.19|2050.39|2078.72|2054.92|2078.72|2054.92|2074.19|2050.39|32
1738534510000|2025-02-02 22:15:10|2078.74|2054.94|2080.72|2056.92|2080.72|2056.92|2078.71|2054.91|27
1738534520000|2025-02-02 22:15:20|2080.7|2056.9|2080.16|2056.36|2080.75|2056.95|2080.15|2056.35|24
1738534530000|2025-02-02 22:15:30|2079.93|2056.13|2080.59|2056.79|2081.6|2057.8|2079.78|2055.98|23
1738534540000|2025-02-02 22:15:40|2080.57|2056.77|2083.65|2059.85|2083.76|2059.96|2079.71|2055.91|34
1738534550000|2025-02-02 22:15:50|2083.64|2059.84|2084.69|2060.89|2084.88|2061.08|2083.64|2059.84|24
1738534560000|2025-02-02 22:16:00|2084.67|2060.87|2081.93|2058.13|2086.67|2062.87|2081.92|2058.12|35
1738534570000|2025-02-02 22:16:10|2081.76|2057.96|2078.66|2054.86|2081.92|2058.12|2078.66|2054.86|27
1738534580000|2025-02-02 22:16:20|2078.67|2054.87|2076.42|2052.62|2078.99|2055.19|2076.42|2052.62|29
1738534590000|2025-02-02 22:16:30|2076.55|2052.75|2073.67|2049.87|2076.64|2052.84|2073.67|2049.87|32
1738534600000|2025-02-02 22:16:40|2073.68|2049.88|2072.57|2048.77|2074.58|2050.78|2071.61|2047.81|35
1738534610000|2025-02-02 22:16:50|2072.5|2048.7|2072.65|2048.85|2072.65|2048.85|2071.67|2047.87|11
1738534620000|2025-02-02 22:17:00|2072.9|2049.1|2076.15|2052.35|2076.65|2052.85|2072.65|2048.85|16
1738534630000|2025-02-02 22:17:10|2076.4|2052.6|2072.9|2058.1|2077.15|2058.1|2072.4|2052.6|7
1738534640000|2025-02-02 22:17:20|2073.4|2058.6|2072.4|2057.6|2073.4|2058.6|2072.4|2057.6|3
1738534650000|2025-02-02 22:17:30|2071.9|2057.1|2068.4|2053.6|2071.9|2057.1|2068.4|2053.6|8
1738534660000|2025-02-02 22:17:40|2068.9|2054.1|2067.4|2052.6|2068.9|2054.1|2067.4|2052.6|3
1738534670000|2025-02-02 22:17:50|2066.9|2052.1|2065.4|2050.6|2066.9|2052.1|2065.4|2050.6|6
1738534680000|2025-02-02 22:18:00|2064.4|2049.6|2062.4|2047.6|2064.4|2049.6|2062.4|2047.6|9
1738534690000|2025-02-02 22:18:10|2061.9|2047.1|2062.9|2048.1|2062.9|2048.1|2061.4|2046.6|5
1738534700000|2025-02-02 22:18:20|2061.9|2047.1|2061.45|2046.65|2062|2047.2|2061.45|2046.65|4
1738534710000|2025-02-02 22:18:30|2061.95|2047.15|2060.4|2045.6|2062.9|2048.1|2060.4|2045.6|8
1738534720000|2025-02-02 22:18:40|2059.5|2044.7|2058.55|2043.75|2059.5|2044.7|2058.05|2043.25|12
1738534730000|2025-02-02 22:18:50|2057.95|2043.15|2057.9|2043.1|2058.4|2043.6|2057.9|2043.1|6
1738534740000|2025-02-02 22:19:00|2057.95|2043.15|2057.9|2043.1|2058.55|2043.75|2057.9|2043.1|7
1738534750000|2025-02-02 22:19:10|2058.4|2043.6|2062.05|2047.25|2062.05|2047.25|2058.4|2043.6|10
1738534760000|2025-02-02 22:19:20|2062.6|2047.8|2063.4|2048.6|2063.9|2049.1|2062.6|2047.8|7
1738534770000|2025-02-02 22:19:30|2062.9|2048.1|2063.4|2048.6|2063.4|2048.6|2062.9|2048.1|2
1738534780000|2025-02-02 22:19:40|2062.9|2048.1|2059.4|2044.6|2062.9|2048.1|2059.4|2044.6|9
1738534790000|2025-02-02 22:19:50|2058.9|2044.1|2058.9|2044.1|2058.9|2044.1|2058.9|2044.1|1
1738534800000|2025-02-02 22:20:00|2059.4|2044.6|2054.9|2040.1|2059.9|2045.1|2054.9|2040.1|12
1738534810000|2025-02-02 22:20:10|2054.4|2039.6|2054.4|2039.6|2054.4|2039.6|2054.4|2039.6|1
1738534820000|2025-02-02 22:20:20|2053.9|2039.1|2053.9|2039.1|2053.9|2039.1|2053.9|2039.1|1
1738534830000|2025-02-02 22:20:30|2053.4|2038.6|2052.4|2037.6|2053.4|2038.6|2052.4|2037.6|2
1738534840000|2025-02-02 22:20:40|2051.9|2037.1|2051.4|2036.6|2051.9|2037.1|2051.4|2036.6|2
1738534850000|2025-02-02 22:20:50|2051.9|2037.1|2052.6|2037.8|2052.75|2037.95|2051.9|2037.1|5
1738534860000|2025-02-02 22:21:00|2052.75|2037.95|2052.4|2037.6|2052.75|2037.95|2052.4|2037.6|4
1738534870000|2025-02-02 22:21:10|2051.9|2037.1|2051.9|2037.1|2051.9|2037.1|2051.4|2036.6|4
1738534880000|2025-02-02 22:21:20|2052.4|2037.6|2055|2040.2|2055|2040.2|2052.4|2037.6|11
1738534890000|2025-02-02 22:21:30|2055.9|2041.1|2050.7|2035.9|2055.9|2041.1|2050.7|2035.9|13
1738534900000|2025-02-02 22:21:40|2049.9|2035.1|2047.25|2032.45|2049.9|2035.1|2046.95|2032.15|14
1738534910000|2025-02-02 22:21:50|2047.15|2032.35|2047.4|2032.6|2047.4|2032.6|2047|2032.2|7
1738534920000|2025-02-02 22:22:00|2047.6|2032.8|2047.4|2032.6|2047.7|2032.9|2047.4|2032.6|5
1738534940000|2025-02-02 22:22:20|2046.9|2032.1|2045.4|2030.6|2046.9|2032.1|2045.4|2030.6|8
1738534950000|2025-02-02 22:22:30|2044.9|2030.1|2043.05|2028.25|2044.9|2030.1|2042.9|2028.1|7
1738534960000|2025-02-02 22:22:40|2043.9|2029.1|2043.4|2028.6|2043.9|2029.1|2042.9|2028.1|4
1738534970000|2025-02-02 22:22:50|2043.9|2029.1|2045.4|2030.6|2045.45|2030.65|2043.9|2029.1|4
1738534980000|2025-02-02 22:23:00|2044.9|2030.1|2043.9|2029.1|2045.4|2030.6|2043.9|2029.1|5
1738534990000|2025-02-02 22:23:10|2044.65|2029.85|2047.6|2032.8|2047.9|2033.1|2044.45|2029.65|13
1738535000000|2025-02-02 22:23:20|2047.7|2032.9|2047.4|2032.6|2047.7|2032.9|2047.4|2032.6|3
1738535020000|2025-02-02 22:23:40|2049.15|2034.35|2049.1|2034.3|2049.25|2034.45|2049.05|2034.25|4
1738535030000|2025-02-02 22:23:50|2049.05|2034.25|2049.4|2034.6|2051.4|2036.6|2049.05|2034.25|13
1738535040000|2025-02-02 22:24:00|2048.9|2034.1|2050.3|2035.5|2050.35|2035.55|2047.4|2032.6|12
1738535050000|2025-02-02 22:24:10|2050.35|2035.55|2050.9|2036.1|2051.3|2036.5|2049.9|2035.1|11
1738535060000|2025-02-02 22:24:20|2050.4|2035.6|2050.4|2035.6|2050.65|2035.85|2050.4|2035.6|4
1738535080000|2025-02-02 22:24:40|2050.6|2035.8|2051.9|2037.1|2051.95|2037.15|2050.6|2035.8|6
1738535090000|2025-02-02 22:24:50|2051.4|2036.6|2050.4|2035.6|2051.4|2036.6|2050.4|2035.6|3
1738535100000|2025-02-02 22:25:00|2049.9|2035.1|2048.4|2033.6|2049.9|2035.1|2048.4|2033.6|4
1738535110000|2025-02-02 22:25:10|2048.9|2034.1|2047.4|2032.6|2049.9|2035.1|2047.4|2032.6|7
1738535120000|2025-02-02 22:25:20|2046.9|2032.1|2044.4|2029.6|2046.9|2032.1|2043.9|2029.1|9
1738535130000|2025-02-02 22:25:30|2043.9|2029.1|2046.9|2032.1|2046.9|2032.1|2043.4|2028.6|10
1738535140000|2025-02-02 22:25:40|2047.4|2032.6|2048.95|2034.15|2048.95|2034.15|2047.25|2032.45|9
1738535150000|2025-02-02 22:25:50|2049.4|2034.6|2051.9|2037.1|2052.2|2037.4|2049.4|2034.6|8
1738535160000|2025-02-02 22:26:00|2051.4|2036.6|2050.9|2036.1|2051.4|2036.6|2050.9|2036.1|2
1738535170000|2025-02-02 22:26:10|2050.4|2035.6|2050|2035.2|2051.05|2036.25|2048.4|2033.6|16
1738535180000|2025-02-02 22:26:20|2049.9|2035.1|2049.4|2034.6|2049.9|2035.1|2049.4|2034.6|8
1738535190000|2025-02-02 22:26:30|2048.9|2034.1|2047.4|2032.6|2049.4|2034.6|2047.4|2032.6|6
1738535200000|2025-02-02 22:26:40|2047.9|2033.1|2051|2036.2|2051|2036.2|2047.9|2033.1|11
1738535210000|2025-02-02 22:26:50|2049.1|2034.3|2049.1|2034.3|2049.1|2034.3|2049.1|2034.3|1
1738535220000|2025-02-02 22:27:00|2049.25|2034.45|2047.9|2033.1|2049.55|2034.75|2047.9|2033.1|15
1738535230000|2025-02-02 22:27:10|2047.4|2032.6|2047.65|2032.85|2047.65|2032.85|2046.9|2032.1|4
1738535240000|2025-02-02 22:27:20|2047.7|2032.9|2051.05|2036.25|2051.15|2036.35|2047.7|2032.9|16
1738535250000|2025-02-02 22:27:30|2051|2036.2|2049.9|2035.1|2051.4|2036.6|2049.9|2035.1|8
1738535260000|2025-02-02 22:27:40|2050.4|2035.6|2051.4|2036.6|2051.4|2036.6|2050.4|2035.6|5
1738535270000|2025-02-02 22:27:50|2052.4|2037.6|2049.4|2034.6|2052.4|2037.6|2049.4|2034.6|9
1738535280000|2025-02-02 22:28:00|2048.9|2034.1|2047.4|2032.6|2048.9|2034.1|2047.4|2032.6|8
1738535310000|2025-02-02 22:28:30|2046.9|2032.1|2046.4|2031.6|2047.4|2032.6|2046.4|2031.6|4
1738535320000|2025-02-02 22:28:40|2045.9|2031.1|2047.75|2032.95|2047.75|2032.95|2045.9|2031.1|7
1738535330000|2025-02-02 22:28:50|2047.25|2032.45|2047.75|2032.95|2047.75|2032.95|2047.25|2032.45|2
1738535340000|2025-02-02 22:29:00|2047.4|2032.6|2046.4|2031.6|2047.4|2032.6|2046.4|2031.6|3
1738535350000|2025-02-02 22:29:10|2045.9|2031.1|2046.4|2031.6|2046.4|2031.6|2045.4|2030.6|5
1738535360000|2025-02-02 22:29:20|2045.9|2031.1|2046.4|2031.6|2046.4|2031.6|2045.9|2031.1|6
1738535370000|2025-02-02 22:29:30|2045.9|2031.1|2045.9|2031.1|2045.9|2031.1|2045.4|2030.6|3
1738535380000|2025-02-02 22:29:40|2046.4|2031.6|2049.3|2034.5|2049.3|2034.5|2046.4|2031.6|7
1738535390000|2025-02-02 22:29:50|2049.8|2035|2047.4|2032.6|2049.8|2035|2047.4|2032.6|7
1738535400000|2025-02-02 22:30:00|2046.9|2032.1|2046.9|2032.1|2046.9|2032.1|2046.9|2032.1|1
1738535410000|2025-02-02 22:30:10|2044.9|2030.1|2042.4|2027.6|2044.9|2030.1|2042.4|2027.6|2
1738535420000|2025-02-02 22:30:20|2042.5|2027.7|2042.4|2027.6|2043.25|2028.45|2042.4|2027.6|8
1738535430000|2025-02-02 22:30:30|2041.9|2027.1|2041.9|2027.1|2041.9|2027.1|2041.4|2026.6|4
1738535440000|2025-02-02 22:30:40|2041.4|2026.6|2040.4|2025.6|2041.4|2026.6|2040.4|2025.6|3
1738535450000|2025-02-02 22:30:50|2040.9|2026.1|2040.9|2026.1|2040.9|2026.1|2040.9|2026.1|1
1738535460000|2025-02-02 22:31:00|2041.4|2026.6|2040.1|2025.3|2041.4|2026.6|2040.1|2025.3|4
1738535470000|2025-02-02 22:31:10|2040.4|2025.6|2037.4|2022.6|2040.4|2025.6|2037.4|2022.6|7
1738535480000|2025-02-02 22:31:20|2036.9|2022.1|2032.4|2017.6|2036.9|2022.1|2031.9|2017.1|15
1738535490000|2025-02-02 22:31:30|2032.5|2017.7|2027.1|2012.3|2032.55|2017.75|2027.1|2012.3|20
1738535500000|2025-02-02 22:31:40|2027.2|2012.4|2025.05|2010.25|2027.55|2012.75|2024.95|2010.15|19
1738535510000|2025-02-02 22:31:50|2025.4|2010.6|2021.35|2006.55|2026.15|2011.35|2021.35|2006.55|28
1738535520000|2025-02-02 22:32:00|2021.3|2006.5|2025.4|2010.6|2027.6|2012.8|2021.25|2006.45|28
1738535530000|2025-02-02 22:32:10|2025|2010.2|2024.55|2009.75|2025.25|2010.45|2024.15|2009.35|12
1738535540000|2025-02-02 22:32:20|2024.25|2009.45|2024.15|2009.35|2024.25|2009.45|2023.9|2009.1|11
1738535550000|2025-02-02 22:32:30|2024.25|2009.45|2017.2|2002.4|2024.25|2009.45|2017.2|2002.4|33
1738535560000|2025-02-02 22:32:40|2017.15|2002.35|2019.75|2004.95|2019.75|2004.95|2015.75|2000.95|24
1738535570000|2025-02-02 22:32:50|2019.9|2005.1|2022.1|2007.3|2022.15|2007.35|2019.85|2005.05|25
1738535580000|2025-02-02 22:33:00|2022.05|2007.25|2019.75|2004.95|2022.1|2007.3|2017.7|2002.9|25
1738535590000|2025-02-02 22:33:10|2019.7|2004.9|2020.65|2005.85|2021.9|2007.1|2019.65|2004.85|20
1738535600000|2025-02-02 22:33:20|2019.95|2005.15|2019.95|2005.15|2019.95|2005.15|2019.95|2005.15|1
1738535610000|2025-02-02 22:33:30|2020.05|2005.25|2019.95|2005.15|2020.4|2005.6|2019.5|2004.7|14
1738535620000|2025-02-02 22:33:40|2020|2005.2|2019.55|2004.75|2020.2|2005.4|2019.55|2004.75|10
1738535630000|2025-02-02 22:33:50|2020|2005.2|2019.9|2005.1|2020.65|2005.85|2019.55|2004.75|23
1738535640000|2025-02-02 22:34:00|2019.75|2004.95|2019.4|2004.6|2020.8|2006|2019.4|2004.6|18
1738535650000|2025-02-02 22:34:10|2019.1|2004.3|2018.45|2003.65|2019.6|2004.8|2017.7|2002.9|26
1738535660000|2025-02-02 22:34:20|2018.05|2003.25|2019.45|2004.65|2019.45|2004.65|2016.55|2001.75|27
1738535670000|2025-02-02 22:34:30|2018.95|2004.15|2022.8|2008|2022.8|2008|2018.65|2003.85|19
1738535680000|2025-02-02 22:34:40|2022.55|2007.75|2024.3|2009.5|2024.3|2009.5|2021.7|2006.9|16
1738535690000|2025-02-02 22:34:50|2024.6|2009.8|2024.8|2010|2025.95|2011.15|2024.6|2009.8|21
1738535700000|2025-02-02 22:35:00|2023.8|2009|2026.3|2011.5|2026.3|2011.5|2022.9|2008.1|16
1738535710000|2025-02-02 22:35:10|2025.85|2011.05|2021.45|2006.65|2026.45|2011.65|2021.45|2006.65|29
1738535720000|2025-02-02 22:35:20|2021.05|2006.25|2024.55|2009.75|2024.65|2009.85|2020.9|2006.1|27
1738535730000|2025-02-02 22:35:30|2024.15|2009.35|2024.5|2009.7|2024.6|2009.8|2022.45|2007.65|25
1738535740000|2025-02-02 22:35:40|2024.3|2009.5|2027.4|2012.6|2027.4|2012.6|2024.15|2009.35|22
1738535750000|2025-02-02 22:35:50|2026.9|2012.1|2024.6|2009.8|2026.9|2012.1|2024.35|2009.55|15
1738535760000|2025-02-02 22:36:00|2024.1|2009.3|2021.05|2006.25|2025.2|2010.4|2021.05|2006.25|31
1738535770000|2025-02-02 22:36:10|2020.65|2005.85|2020.2|2005.4|2020.65|2005.85|2017.4|2002.6|20
1738535780000|2025-02-02 22:36:20|2019.9|2005.1|2019|2004.2|2020.9|2006.1|2019|2004.2|25
1738535790000|2025-02-02 22:36:30|2018.8|2004|2019.75|2004.95|2019.85|2005.05|2018.25|2003.45|10
1738535800000|2025-02-02 22:36:40|2020.65|2005.85|2022|2007.2|2022|2007.2|2020.65|2005.85|3
1738535810000|2025-02-02 22:36:50|2022.25|2007.45|2020.85|2006.05|2022.5|2007.7|2019.5|2004.7|27
1738535820000|2025-02-02 22:37:00|2020.8|2006|2020.75|2005.95|2022.55|2007.75|2019.55|2004.75|21
1738535830000|2025-02-02 22:37:10|2020.7|2005.9|2018.45|2003.65|2020.7|2005.9|2018.4|2003.6|21
1738535840000|2025-02-02 22:37:20|2018.7|2003.9|2020.65|2005.85|2022.85|2008.05|2018.65|2003.85|18
1738535850000|2025-02-02 22:37:30|2020.3|2005.5|2019.45|2004.65|2020.3|2005.5|2018.75|2003.95|18
1738535860000|2025-02-02 22:37:40|2019.4|2004.6|2019.55|2004.75|2019.55|2004.75|2018.9|2004.1|11
1738535870000|2025-02-02 22:37:50|2020|2005.2|2019.95|2005.15|2020|2005.2|2019.7|2004.9|14
1738535880000|2025-02-02 22:38:00|2019.7|2004.9|2019.6|2004.8|2019.75|2004.95|2019.05|2004.25|7
1738535890000|2025-02-02 22:38:10|2019.85|2005.05|2019.55|2004.75|2020.25|2005.45|2019.55|2004.75|10
1738535900000|2025-02-02 22:38:20|2019.45|2004.65|2013.85|1999.05|2019.45|2004.65|2013.85|1999.05|31
1738535910000|2025-02-02 22:38:30|2013.5|1998.7|2012.85|1998.05|2013.75|1998.95|2012.85|1998.05|16
1738535920000|2025-02-02 22:38:40|2012.95|1998.15|2013.4|1998.6|2014.4|1999.6|2012.8|1998|14
1738535930000|2025-02-02 22:38:50|2013.55|1998.75|2013.4|1998.6|2013.75|1998.95|2013.4|1998.6|5
1738535940000|2025-02-02 22:39:00|2013.6|1998.8|2014.55|1999.75|2014.75|1999.95|2013.6|1998.8|13
1738535950000|2025-02-02 22:39:10|2014.5|1999.7|2013.6|1998.8|2014.5|1999.7|2013.6|1998.8|3
1738535970000|2025-02-02 22:39:30|2013.5|1998.7|2010.95|1996.15|2013.5|1998.7|2010.95|1996.15|14
1738535980000|2025-02-02 22:39:40|2010.9|1996.1|2008.4|1993.6|2010.9|1996.1|2008.4|1993.6|27
1738536000000|2025-02-02 22:40:00|1998.85|1984.05|1998.2|1983.4|1998.85|1984.05|1998.2|1983.4|4
1738536010000|2025-02-02 22:40:10|1997.15|1982.35|1988.85|1974.05|1997.55|1982.75|1988.85|1974.05|26
1738536020000|2025-02-02 22:40:20|1988.8|1974|1984.05|1969.25|1988.8|1974|1984.05|1969.25|27
1738536030000|2025-02-02 22:40:30|1984|1969.2|1972.6|1957.8|1984|1969.2|1972.6|1957.8|19
1738536040000|2025-02-02 22:40:40|1972.5|1957.7|1967.7|1952.9|1972.5|1957.7|1967.7|1952.9|26
1738536050000|2025-02-02 22:40:50|1967.6|1952.8|1958.85|1944.05|1967.6|1952.8|1958.65|1943.85|29
1738536060000|2025-02-02 22:41:00|1958.8|1944|1957.9|1943.1|1958.8|1944|1957.9|1943.1|10
1738536070000|2025-02-02 22:41:10|1956.9|1942.1|1943.1|1928.3|1956.9|1942.1|1942.9|1928.1|32
1738536080000|2025-02-02 22:41:20|1942.85|1928.05|1940.05|1925.25|1942.85|1928.05|1940.05|1925.25|25
1738536090000|2025-02-02 22:41:30|1939.95|1925.15|1940.65|1925.85|1941.35|1926.55|1937.5|1922.7|33
1738536100000|2025-02-02 22:41:40|1940.7|1925.9|1949.7|1934.9|1949.75|1934.95|1940.6|1925.8|25
1738536110000|2025-02-02 22:41:50|1949.65|1934.85|1960.1|1945.3|1960.1|1945.3|1949.65|1934.85|29
1738536120000|2025-02-02 22:42:00|1961.1|1946.3|1967.75|1952.95|1968.75|1953.95|1961.1|1946.3|24
1738536130000|2025-02-02 22:42:10|1967.7|1952.9|1970.95|1956.15|1970.95|1956.15|1964.85|1950.05|25
1738536140000|2025-02-02 22:42:20|1970.7|1955.9|1973.75|1958.95|1973.95|1959.15|1970.7|1955.9|25
1738536150000|2025-02-02 22:42:30|1974.1|1959.3|1981.2|1966.4|1981.2|1966.4|1974.1|1959.3|25
1738536160000|2025-02-02 22:42:40|1981.1|1966.3|1982.2|1967.4|1982.2|1967.4|1981.05|1966.25|15
1738536170000|2025-02-02 22:42:50|1982.3|1967.5|1984.1|1969.3|1984.7|1969.9|1982.3|1967.5|14
1738536180000|2025-02-02 22:43:00|1984.05|1969.25|1986.15|1971.35|1986.2|1971.4|1983.9|1969.1|9
1738536200000|2025-02-02 22:43:20|1977.2|1962.4|1975.8|1961|1977.4|1962.6|1975.8|1961|19
1738536210000|2025-02-02 22:43:30|1975.85|1961.05|1977.25|1962.45|1977.3|1962.5|1975.8|1961|19
1738536220000|2025-02-02 22:43:40|1977.3|1962.5|1977.8|1963|1977.8|1963|1976.85|1962.05|23
1738536230000|2025-02-02 22:43:50|1978.05|1963.25|1980.05|1965.25|1980.05|1965.25|1977.85|1963.05|28
1738536240000|2025-02-02 22:44:00|1980.7|1965.9|1988.3|1973.5|1988.45|1973.65|1980.7|1965.9|27
1738536250000|2025-02-02 22:44:10|1988.25|1973.45|1988.95|1974.15|1988.95|1974.15|1987.2|1972.4|20
1738536260000|2025-02-02 22:44:20|1989.2|1974.4|1990.4|1975.6|1992.15|1977.35|1989.2|1974.4|23
1738536270000|2025-02-02 22:44:30|1990.65|1975.85|1989.55|1974.75|1992.6|1977.8|1989.55|1974.75|21
1738536280000|2025-02-02 22:44:40|1989.6|1974.8|1991.2|1976.4|1991.2|1976.4|1989.15|1974.35|20
1738536290000|2025-02-02 22:44:50|1990.7|1975.9|1993.15|1978.35|1993.15|1978.35|1990.55|1975.75|24
1738536300000|2025-02-02 22:45:00|1993|1978.2|1996.55|1981.75|1996.9|1982.1|1992.95|1978.15|32
1738536310000|2025-02-02 22:45:10|1996.8|1982|2001.2|1986.4|2001.2|1986.4|1996.8|1982|24
1738536320000|2025-02-02 22:45:20|2001.45|1986.65|2005.5|1990.7|2005.5|1990.7|2001.45|1986.65|27
1738536330000|2025-02-02 22:45:30|2005.55|1990.75|2008.1|1993.3|2008.1|1993.3|2005.55|1990.75|18
1738536340000|2025-02-02 22:45:40|2008.05|1993.25|2011.6|1996.8|2011.6|1996.8|2008.05|1993.25|27
1738536350000|2025-02-02 22:45:50|2011.8|1997|2012.9|1998.1|2012.9|1998.1|2011.65|1996.85|14
1738536360000|2025-02-02 22:46:00|2013|1998.2|2014.4|1999.6|2014.4|1999.6|2012.75|1997.95|24
1738536370000|2025-02-02 22:46:10|2014.45|1999.65|2019.6|2004.8|2019.6|2004.8|2014.45|1999.65|24
1738536380000|2025-02-02 22:46:20|2019.4|2004.6|2019.9|2005.1|2019.9|2005.1|2019.4|2004.6|2
1738536390000|2025-02-02 22:46:30|2018.7|2003.9|2018.7|2003.9|2018.7|2003.9|2018.7|2003.9|1
1738536400000|2025-02-02 22:46:40|2018.65|2003.85|2018.1|2003.3|2019.75|2004.95|2018.05|2003.25|24
1738536410000|2025-02-02 22:46:50|2018.15|2003.35|2019.2|2004.4|2019.85|2005.05|2018.15|2003.35|24
1738536420000|2025-02-02 22:47:00|2019.25|2004.45|2021.05|2006.25|2021.05|2006.25|2019.25|2004.45|24
1738536430000|2025-02-02 22:47:10|2021.15|2006.35|2023.95|2009.15|2024.1|2009.3|2021.15|2006.35|23
1738536440000|2025-02-02 22:47:20|2024.45|2009.65|2026.4|2011.6|2026.4|2011.6|2024.05|2009.25|26
1738536450000|2025-02-02 22:47:30|2026.8|2012|2029.75|2014.95|2029.9|2015.1|2026.8|2012|20
1738536460000|2025-02-02 22:47:40|2029.5|2014.7|2030.15|2015.35|2030.75|2015.95|2029.1|2014.3|27
1738536470000|2025-02-02 22:47:50|2030.25|2015.45|2031.85|2017.05|2032.45|2017.65|2030.2|2015.4|31
1738536480000|2025-02-02 22:48:00|2031.75|2016.95|2028.75|2013.95|2031.75|2016.95|2026.15|2011.35|28
1738536490000|2025-02-02 22:48:10|2028.85|2014.05|2027.4|2012.6|2028.85|2014.05|2027.4|2012.6|17
1738536500000|2025-02-02 22:48:20|2027.5|2012.7|2028.2|2013.4|2028.4|2013.6|2027.4|2012.6|13
1738536510000|2025-02-02 22:48:30|2028.7|2013.9|2029.9|2015.1|2029.9|2015.1|2028.7|2013.9|12
1738536520000|2025-02-02 22:48:40|2029.4|2014.6|2028.6|2013.8|2029.4|2014.6|2028.6|2013.8|3
1738536530000|2025-02-02 22:48:50|2028.4|2013.6|2027.4|2012.6|2028.4|2013.6|2027.4|2012.6|5
1738536540000|2025-02-02 22:49:00|2027.5|2012.7|2027.4|2012.6|2027.5|2012.7|2027.4|2012.6|4
1738536550000|2025-02-02 22:49:10|2026.9|2012.1|2022.4|2007.6|2026.9|2012.1|2022.4|2007.6|9
1738536560000|2025-02-02 22:49:20|2021.9|2007.1|2019.4|2004.6|2021.9|2007.1|2019.05|2004.25|12
1738536570000|2025-02-02 22:49:30|2018.95|2004.15|2018.9|2004.1|2018.95|2004.15|2018.9|2004.1|2
1738536590000|2025-02-02 22:49:50|2008.6|1993.8|2008.55|1993.75|2008.6|1993.8|2008.5|1993.7|4
1738536600000|2025-02-02 22:50:00|2008.45|1993.65|2013|1998.2|2013|1998.2|2008.45|1993.65|22
1738536610000|2025-02-02 22:50:10|2013.45|1998.65|2019.7|2004.9|2019.7|2004.9|2013.45|1998.65|31
1738536620000|2025-02-02 22:50:20|2019.8|2005|2026.2|2011.4|2026.25|2011.45|2019.8|2005|31
1738536630000|2025-02-02 22:50:30|2026.7|2011.9|2029.4|2014.6|2029.5|2014.7|2026.7|2011.9|21
1738536640000|2025-02-02 22:50:40|2029.6|2014.8|2031.25|2016.45|2031.25|2016.45|2029.6|2014.8|12
1738536650000|2025-02-02 22:50:50|2030.75|2015.95|2026.5|2011.7|2030.9|2016.1|2026.5|2011.7|15
1738536660000|2025-02-02 22:51:00|2026|2011.2|2021.8|2007|2026|2011.2|2021.5|2006.7|19
1738536670000|2025-02-02 22:51:10|2022|2007.2|2022.7|2007.9|2023.15|2008.35|2022|2007.2|16
1738536680000|2025-02-02 22:51:20|2022.75|2007.95|2018.5|2003.7|2022.75|2007.95|2018.5|2003.7|11
1738536690000|2025-02-02 22:51:30|2018.4|2003.6|2018.4|2003.6|2019.4|2004.6|2018.4|2003.6|7
1738536700000|2025-02-02 22:51:40|2018.75|2003.95|2016.4|2001.6|2018.9|2004.1|2016.4|2001.6|14
1738536710000|2025-02-02 22:51:50|2015.4|2000.6|2014.4|1999.6|2015.4|2000.6|2014.3|1999.5|4
1738536720000|2025-02-02 22:52:00|2014.5|1999.7|2014.4|1999.6|2015|2000.2|2013.9|1999.1|8
1738536730000|2025-02-02 22:52:10|2013.9|1999.1|2013.4|1998.6|2013.9|1999.1|2013.4|1998.6|2
1738536740000|2025-02-02 22:52:20|2013.1|1998.3|2011.5|1996.7|2013.1|1998.3|2011.5|1996.7|6
1738536750000|2025-02-02 22:52:30|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|1
1738536760000|2025-02-02 22:52:40|2011.9|1997.1|2010.4|1995.6|2011.9|1997.1|2010.4|1995.6|4
1738536770000|2025-02-02 22:52:50|2009.9|1995.1|2009.5|1994.7|2009.9|1995.1|2009.5|1994.7|2
1738536780000|2025-02-02 22:53:00|2007.2|1992.4|2004.7|1989.9|2007.2|1992.4|2004.7|1989.9|2
1738536790000|2025-02-02 22:53:10|2004.4|1989.6|1999.6|1984.8|2004.9|1990.1|1999.6|1984.8|20
1738536800000|2025-02-02 22:53:20|1999.5|1984.7|1992.55|1977.75|1999.9|1985.1|1992.55|1977.75|22
1738536810000|2025-02-02 22:53:30|1992.4|1977.6|1996.6|1981.8|1997.9|1983.1|1992.4|1977.6|22
1738536820000|2025-02-02 22:53:40|1996.35|1981.55|1993.1|1978.3|1996.35|1981.55|1991.05|1976.25|27
1738536830000|2025-02-02 22:53:50|1993.15|1978.35|1993.65|1978.85|1994|1979.2|1993.15|1978.35|10
1738536840000|2025-02-02 22:54:00|1993.7|1978.9|2000|1985.2|2000|1985.2|1993.5|1978.7|31
1738536850000|2025-02-02 22:54:10|2000.25|1985.45|2002.15|1987.35|2002.3|1987.5|1999.65|1984.85|25
1738536860000|2025-02-02 22:54:20|2002.75|1987.95|2004.2|1989.4|2004.2|1989.4|2002.45|1987.65|21
1738536870000|2025-02-02 22:54:30|2004.35|1989.55|2003.4|1988.6|2005.5|1990.7|2003.4|1988.6|28
1738536880000|2025-02-02 22:54:40|2002.8|1988|2007.3|1992.5|2007.35|1992.55|2002.4|1987.6|21
1738536890000|2025-02-02 22:54:50|2006.85|1992.05|2008.75|1993.95|2009.05|1994.25|2006.85|1992.05|23
1738536900000|2025-02-02 22:55:00|2008.7|1993.9|2003.4|1988.6|2009|1994.2|2003.4|1988.6|22
1738536910000|2025-02-02 22:55:10|2002.85|1988.05|1998.3|1983.5|2002.85|1988.05|1997.1|1982.3|31
1738536920000|2025-02-02 22:55:20|1998.45|1983.65|1996.4|1981.6|1999.4|1984.6|1996.4|1981.6|11
1738536930000|2025-02-02 22:55:30|1995.9|1981.1|1997.4|1982.6|1997.4|1982.6|1995.9|1981.1|7
1738536940000|2025-02-02 22:55:40|1997.9|1983.1|1998.3|1983.5|1998.4|1983.6|1997.4|1982.6|9
1738536950000|2025-02-02 22:55:50|1998.25|1983.45|1998.25|1983.45|1998.25|1983.45|1997.4|1982.6|8
1738536960000|2025-02-02 22:56:00|1998.2|1983.4|1998.35|1983.55|1998.55|1983.75|1997.9|1983.1|7
1738536980000|2025-02-02 22:56:20|1998.85|1984.05|1999.4|1984.6|1999.4|1984.6|1998.85|1984.05|2
1738536990000|2025-02-02 22:56:30|1998.9|1984.1|1997.4|1982.6|1998.9|1984.1|1997.4|1982.6|10
1738537000000|2025-02-02 22:56:40|1996.9|1982.1|1998.6|1983.8|1998.6|1983.8|1996.4|1981.6|9
1738537010000|2025-02-02 22:56:50|1998.65|1983.85|2002.6|1987.8|2003.2|1988.4|1998.65|1983.85|22
1738537020000|2025-02-02 22:57:00|2002.5|1987.7|2002.65|1987.85|2002.65|1987.85|1999.1|1984.3|16
1738537030000|2025-02-02 22:57:10|2002.95|1988.15|2006.45|1991.65|2006.5|1991.7|2002.4|1987.6|18
1738537040000|2025-02-02 22:57:20|2006.5|1991.7|2007.75|1992.95|2007.9|1993.1|2006.5|1991.7|14
1738537050000|2025-02-02 22:57:30|2007.95|1993.15|2011.4|1996.6|2011.55|1996.75|2007.9|1993.1|23
1738537060000|2025-02-02 22:57:40|2011.6|1996.8|2018.4|2003.6|2018.6|2003.8|2011.4|1996.6|36
1738537070000|2025-02-02 22:57:50|2018|2003.2|2018.65|2003.85|2020.35|2005.55|2016.4|2001.6|30
1738537080000|2025-02-02 22:58:00|2018.15|2003.35|2017.4|2002.6|2019.4|2004.6|2017.4|2002.6|15
1738537090000|2025-02-02 22:58:10|2017.1|2002.3|2020.4|2005.6|2020.4|2005.6|2017.1|2002.3|21
1738537100000|2025-02-02 22:58:20|2020.5|2005.7|2023.9|2009.1|2023.9|2009.1|2020.5|2005.7|18
1738537110000|2025-02-02 22:58:30|2023.85|2009.05|2024|2009.2|2024.4|2009.6|2022.4|2007.6|21
1738537120000|2025-02-02 22:58:40|2023.75|2008.95|2027.15|2012.35|2027.15|2012.35|2023.7|2008.9|15
1738537130000|2025-02-02 22:58:50|2027.25|2012.45|2028.4|2013.6|2028.4|2013.6|2026.1|2011.3|23
1738537140000|2025-02-02 22:59:00|2029.4|2014.6|2031.4|2016.6|2031.4|2016.6|2028.4|2013.6|21
1738537150000|2025-02-02 22:59:10|2031.55|2016.75|2033.85|2019.05|2033.85|2019.05|2031.55|2016.75|20
1738537160000|2025-02-02 22:59:20|2033.9|2019.1|2031.65|2016.85|2033.9|2019.1|2031.4|2016.6|9
1738537180000|2025-02-02 22:59:40|2035|2020.2|2040.85|2026.05|2041|2026.2|2035|2020.2|25
1738537190000|2025-02-02 22:59:50|2040.9|2026.1|2042.9|2028.1|2042.9|2028.1|2038|2023.2|26
1738537200000|2025-02-02 23:00:00|2042.4|2027.6|2030|2015.2|2042.4|2027.6|2030|2015.2|25
1738537210000|2025-02-02 23:00:10|2028.95|2014.15|2026.25|2011.45|2029.9|2015.1|2026.25|2011.45|24
1738537220000|2025-02-02 23:00:20|2025.05|2010.25|2031.4|2016.6|2031.4|2016.6|2024.45|2009.65|33
1738537230000|2025-02-02 23:00:30|2031.75|2016.95|2036.2|2021.4|2036.2|2021.4|2030.25|2015.45|36
1738537240000|2025-02-02 23:00:40|2036.65|2021.85|2025.9|2011.1|2037.05|2022.25|2025.9|2011.1|26
1738537250000|2025-02-02 23:00:50|2026.4|2011.6|2022.65|2007.85|2026.6|2011.8|2022.55|2007.75|25
1738537260000|2025-02-02 23:01:00|2022.5|2007.7|2018.75|2003.95|2023.55|2008.75|2018.15|2003.35|34
1738537270000|2025-02-02 23:01:10|2018.05|2003.25|2014.95|2000.15|2018.75|2003.95|2013.05|1998.25|28
1738537280000|2025-02-02 23:01:20|2015.75|2000.95|2010.45|1995.65|2016.15|2001.35|2010.45|1995.65|28
1738537290000|2025-02-02 23:01:30|2010.95|1996.15|2010.15|1995.35|2012.05|1997.25|2009.05|1994.25|28
1738537300000|2025-02-02 23:01:40|2009.9|1995.1|2008.9|1994.1|2009.9|1995.1|2008.9|1994.1|19
1738537310000|2025-02-02 23:01:50|2008.8|1994|2007.5|1992.7|2008.8|1994|2005.6|1990.8|25
1738537320000|2025-02-02 23:02:00|2007.8|1993|2005.4|1990.6|2008.35|1993.55|2005.4|1990.6|21
1738537330000|2025-02-02 23:02:10|2004.9|1990.1|2003.3|1988.5|2004.9|1990.1|2002.9|1988.1|17
1738537340000|2025-02-02 23:02:20|2002.9|1988.1|2002.9|1988.1|2002.9|1988.1|1999.65|1984.85|22
1738537350000|2025-02-02 23:02:30|2002.95|1988.15|2006.9|1992.1|2007.55|1992.75|2002.95|1988.15|30
1738537360000|2025-02-02 23:02:40|2007.25|1992.45|2006.8|1992|2007.6|1992.8|2005.65|1990.85|29
1738537370000|2025-02-02 23:02:50|2006.55|1991.75|2007.9|1993.1|2008.3|1993.5|2005.3|1990.5|21
1738537380000|2025-02-02 23:03:00|2008.35|1993.55|2003.9|1989.1|2008.35|1993.55|2003.9|1989.1|22
1738537390000|2025-02-02 23:03:10|2003.4|1988.6|2001.4|1986.6|2003.4|1988.6|1999.4|1984.6|24
1738537400000|2025-02-02 23:03:20|2000.9|1986.1|2000.8|1986|2000.9|1986.1|1999.4|1984.6|15
1738537410000|2025-02-02 23:03:30|2000.85|1986.05|2004.9|1990.1|2006.9|1992.1|2000.85|1986.05|22
1738537420000|2025-02-02 23:03:40|2004.4|1989.6|2006.4|1991.6|2006.9|1992.1|2004.4|1989.6|10
1738537430000|2025-02-02 23:03:50|2005.4|1990.6|2005.4|1990.6|2008.85|1994.05|2005.4|1990.6|20
1738537440000|2025-02-02 23:04:00|2004.75|1989.95|2000.4|1985.6|2004.9|1990.1|1999.8|1985|24
1738537450000|2025-02-02 23:04:10|1999.9|1985.1|1999.5|1984.7|1999.9|1985.1|1997.4|1982.6|25
1738537460000|2025-02-02 23:04:20|1999|1984.2|1995.75|1980.95|1999.3|1984.5|1995.4|1980.6|16
1738537470000|2025-02-02 23:04:30|1996.05|1981.25|1997.9|1983.1|1997.9|1983.1|1991.9|1977.1|28
1738537480000|2025-02-02 23:04:40|1998.1|1983.3|1997.6|1982.8|1998.5|1983.7|1995.55|1980.75|21
1738537490000|2025-02-02 23:04:50|1998.4|1983.6|1999.9|1985.1|2001.8|1987|1998.4|1983.6|13
1738537500000|2025-02-02 23:05:00|2000.65|1985.85|1998.05|1983.25|2000.65|1985.85|1994.55|1979.75|27
1738537510000|2025-02-02 23:05:10|1998.4|1983.6|1998.9|1984.1|1999.4|1984.6|1996.5|1981.7|26
1738537520000|2025-02-02 23:05:20|1999.2|1984.4|2005.8|1991|2006.05|1991.25|1999.05|1984.25|27
1738537530000|2025-02-02 23:05:30|2005.75|1990.95|2002.5|1987.7|2005.8|1991|2000.2|1985.4|26
1738537540000|2025-02-02 23:05:40|2001.6|1986.8|1997.05|1982.25|2001.6|1986.8|1994.5|1979.7|35
1738537550000|2025-02-02 23:05:50|1997.35|1982.55|1999.1|1984.3|1999.2|1984.4|1996.5|1981.7|26
1738537560000|2025-02-02 23:06:00|1999.3|1984.5|1997.45|1982.65|2000.3|1985.5|1997.45|1982.65|34
1738537570000|2025-02-02 23:06:10|1997.05|1982.25|1993.7|1978.9|1997.05|1982.25|1993.5|1978.7|23
1738537580000|2025-02-02 23:06:20|1993.45|1978.65|1987.65|1972.85|1993.95|1979.15|1987.55|1972.75|27
1738537590000|2025-02-02 23:06:30|1987.55|1972.75|1991.1|1976.3|1992.7|1977.9|1987.55|1972.75|31
1738537600000|2025-02-02 23:06:40|1991|1976.2|1996|1981.2|1997.15|1982.35|1990.9|1976.1|33
1738537610000|2025-02-02 23:06:50|1995.85|1981.05|1993.65|1978.85|1996.65|1981.85|1993.6|1978.8|25
1738537620000|2025-02-02 23:07:00|1993.5|1978.7|1998.5|1983.7|2002.05|1987.25|1993.5|1978.7|30
1738537630000|2025-02-02 23:07:10|1997.65|1982.85|1994.4|1979.6|1997.65|1982.85|1993.4|1978.6|33
1738537640000|2025-02-02 23:07:20|1994.55|1979.75|1996.4|1981.6|1996.95|1982.15|1994.5|1979.7|28
1738537650000|2025-02-02 23:07:30|1996.45|1981.65|2001.45|1986.65|2001.5|1986.7|1996.45|1981.65|33
1738537660000|2025-02-02 23:07:40|2001.95|1987.15|1996.4|1981.6|2002|1987.2|1996.1|1981.3|23
1738537670000|2025-02-02 23:07:50|1996.8|1982|2000.9|1986.1|2000.9|1986.1|1995.75|1980.95|28
1738537680000|2025-02-02 23:08:00|2001|1986.2|1994|1979.2|2001.5|1986.7|1994|1979.2|24
1738537690000|2025-02-02 23:08:10|1994.5|1979.7|1991.5|1976.7|1995.05|1980.25|1991.4|1976.6|21
1738537700000|2025-02-02 23:08:20|1991.85|1977.05|1991.9|1977.1|1992.1|1977.3|1991.4|1976.6|13
1738537710000|2025-02-02 23:08:30|1991.4|1976.6|1990.35|1975.55|1991.4|1976.6|1989.5|1974.7|19
1738537720000|2025-02-02 23:08:40|1990.3|1975.5|1989.9|1975.1|1990.95|1976.15|1989.4|1974.6|19
1738537730000|2025-02-02 23:08:50|1989.4|1974.6|1988.4|1973.6|1989.4|1974.6|1987.9|1973.1|4
1738537740000|2025-02-02 23:09:00|1990.9|1976.1|1994.1|1979.3|1994.1|1979.3|1990.9|1976.1|3
1738537750000|2025-02-02 23:09:10|1994.6|1979.8|1998.25|1983.45|1998.25|1983.45|1994.6|1979.8|13
1738537760000|2025-02-02 23:09:20|1998.45|1983.65|1994.4|1979.6|1999.35|1984.55|1994.4|1979.6|20
1738537770000|2025-02-02 23:09:30|1994.55|1979.75|1990.9|1976.1|1994.55|1979.75|1990.5|1975.7|17
1738537780000|2025-02-02 23:09:40|1991.15|1976.35|1990.15|1975.35|1991.9|1977.1|1989.9|1975.1|16
1738537790000|2025-02-02 23:09:50|1990|1975.2|1990.55|1975.75|1991.4|1976.6|1989.9|1975.1|11
1738537800000|2025-02-02 23:10:00|1990.3|1975.5|1981.75|1966.95|1990.3|1975.5|1981.75|1966.95|22
1738537810000|2025-02-02 23:10:10|1981.9|1967.1|1986.05|1971.25|1987.9|1973.1|1981.7|1966.9|24
1738537820000|2025-02-02 23:10:20|1985.55|1970.75|1984.4|1969.6|1985.55|1970.75|1984.4|1969.6|13
1738537830000|2025-02-02 23:10:30|1983.9|1969.1|1987.15|1972.35|1987.15|1972.35|1982.1|1967.3|16
1738537840000|2025-02-02 23:10:40|1988.55|1973.75|1984.9|1970.1|1988.55|1973.75|1984.75|1969.95|13
1738537850000|2025-02-02 23:10:50|1985.4|1970.6|1985.75|1970.95|1986.1|1971.3|1984.9|1970.1|10
1738537860000|2025-02-02 23:11:00|1986.05|1971.25|1987.75|1972.95|1987.9|1973.1|1985.05|1970.25|18
1738537870000|2025-02-02 23:11:10|1988.25|1973.45|1992.4|1977.6|1992.95|1978.15|1988.25|1973.45|14
1738537880000|2025-02-02 23:11:20|1991.9|1977.1|1996.1|1981.3|1996.1|1981.3|1990.9|1976.1|21
1738537890000|2025-02-02 23:11:30|1995.6|1980.8|1992.2|1977.4|1996.1|1981.3|1991.55|1976.75|26
1738537900000|2025-02-02 23:11:40|1992.5|1977.7|1988.55|1973.75|1993|1978.2|1988.55|1973.75|22
1738537910000|2025-02-02 23:11:50|1988.45|1973.65|1986|1971.2|1988.95|1974.15|1986|1971.2|16
1738537920000|2025-02-02 23:12:00|1985.5|1970.7|1984.4|1969.6|1985.5|1970.7|1981.4|1966.6|19
1738537940000|2025-02-02 23:12:20|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738537950000|2025-02-02 23:12:30|1981.5|1966.7|1985.4|1970.6|1985.4|1970.6|1981.45|1966.65|26
1738537960000|2025-02-02 23:12:40|1985.9|1971.1|1987.4|1972.6|1987.9|1973.1|1985.9|1971.1|15
1738537970000|2025-02-02 23:12:50|1986.9|1972.1|1991.5|1976.7|1991.8|1977|1986.4|1971.6|23
1738537980000|2025-02-02 23:13:00|1991.3|1976.5|1991.7|1976.9|1992.4|1977.6|1988.4|1973.6|22
1738537990000|2025-02-02 23:13:10|1992.2|1977.4|1991.4|1976.6|1992.2|1977.4|1989.25|1974.45|17
1738538000000|2025-02-02 23:13:20|1992.4|1977.6|1996.4|1981.6|1996.9|1982.1|1992.4|1977.6|10
1738538010000|2025-02-02 23:13:30|1996.9|1982.1|1998.4|1983.6|2000|1985.2|1995.4|1980.6|17
1738538020000|2025-02-02 23:13:40|1998.5|1983.7|2000.25|1985.45|2000.25|1985.45|1997.4|1982.6|14
1738538030000|2025-02-02 23:13:50|2000.4|1985.6|2000.4|1985.6|2000.9|1986.1|2000.4|1985.6|3
1738538040000|2025-02-02 23:14:00|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1997.4|1982.6|14
1738538050000|2025-02-02 23:14:10|2000.4|1985.6|1993.9|1979.1|2000.4|1985.6|1993.9|1979.1|12
1738538060000|2025-02-02 23:14:20|1993.4|1978.6|1999.4|1984.6|1999.4|1984.6|1993.4|1978.6|12
1738538070000|2025-02-02 23:14:30|2000.4|1985.6|2003.4|1988.6|2003.95|1989.15|2000.4|1985.6|8
1738538080000|2025-02-02 23:14:40|2003.9|1989.1|2006.4|1991.6|2007.4|1992.6|2003.9|1989.1|18
1738538090000|2025-02-02 23:14:50|2007.9|1993.1|2013.8|1999|2013.8|1999|2007.9|1993.1|13
1738538100000|2025-02-02 23:15:00|2013.3|1998.5|2018.4|2003.6|2018.7|2003.9|2012.9|1998.1|17
1738538110000|2025-02-02 23:15:10|2018.9|2004.1|2019.4|2004.6|2019.9|2005.1|2016.9|2002.1|14
1738538120000|2025-02-02 23:15:20|2020.4|2005.6|2018.9|2004.1|2020.4|2005.6|2017.9|2003.1|6
1738538130000|2025-02-02 23:15:30|2013.7|1998.9|2013.6|1998.8|2013.7|1998.9|2013.6|1998.8|2
1738538140000|2025-02-02 23:15:40|2014.6|1999.8|2024.4|2009.6|2024.4|2009.6|2014.6|1999.8|20
1738538150000|2025-02-02 23:15:50|2024.9|2010.1|2026.4|2011.6|2026.4|2011.6|2024.9|2010.1|10
1738538160000|2025-02-02 23:16:00|2025.9|2011.1|2026.4|2011.6|2028.4|2013.6|2025.9|2011.1|21
1738538170000|2025-02-02 23:16:10|2026.8|2012|2025.65|2010.85|2027.9|2013.1|2024.4|2009.6|14
1738538180000|2025-02-02 23:16:20|2026.4|2011.6|2031.25|2016.45|2031.25|2016.45|2025.4|2010.6|12
1738538190000|2025-02-02 23:16:30|2031.4|2016.6|2030.9|2016.1|2031.45|2016.65|2027.4|2012.6|17
1738538200000|2025-02-02 23:16:40|2030.4|2015.6|2030.9|2016.1|2030.9|2016.1|2026.65|2011.85|15
1738538210000|2025-02-02 23:16:50|2030.4|2015.6|2026.4|2011.6|2030.4|2015.6|2025.9|2011.1|18
1738538220000|2025-02-02 23:17:00|2026.9|2012.1|2022.9|2008.1|2026.9|2012.1|2022.9|2008.1|20
1738538230000|2025-02-02 23:17:10|2022.4|2007.6|2019.4|2004.6|2022.4|2007.6|2018.05|2003.25|14
1738538240000|2025-02-02 23:17:20|2020.4|2005.6|2026.4|2011.6|2027.4|2012.6|2020.4|2005.6|17
1738538250000|2025-02-02 23:17:30|2025.4|2010.6|2023.3|2008.5|2025.4|2010.6|2021.4|2006.6|18
1738538260000|2025-02-02 23:17:40|2022.8|2008|2026.45|2011.65|2026.45|2011.65|2022.4|2007.6|20
1738538270000|2025-02-02 23:17:50|2027.45|2012.65|2026.8|2012|2027.45|2012.65|2025.55|2010.75|22
1738538280000|2025-02-02 23:18:00|2026.3|2011.5|2027.4|2012.6|2029.15|2014.35|2025.4|2010.6|22
1738538290000|2025-02-02 23:18:10|2026.4|2011.6|2028.45|2013.65|2029.45|2014.65|2025.9|2011.1|15
1738538300000|2025-02-02 23:18:20|2027.45|2012.65|2022.45|2007.65|2029.4|2014.6|2022.45|2007.65|25
1738538310000|2025-02-02 23:18:30|2022.5|2007.7|2023.4|2008.6|2023.4|2008.6|2018.9|2004.1|18
1738538320000|2025-02-02 23:18:40|2022.9|2008.1|2018.4|2003.6|2022.9|2008.1|2018.4|2003.6|15
1738538330000|2025-02-02 23:18:50|2019.05|2004.25|2021.05|2006.25|2021.4|2006.6|2018.9|2004.1|21
1738538340000|2025-02-02 23:19:00|2021.9|2007.1|2025.9|2011.1|2025.9|2011.1|2021.75|2006.95|15
1738538350000|2025-02-02 23:19:10|2027.4|2012.6|2027.65|2012.85|2027.75|2012.95|2024.4|2009.6|23
1738538360000|2025-02-02 23:19:20|2028.15|2013.35|2023.5|2008.7|2028.15|2013.35|2023.5|2008.7|20
1738538370000|2025-02-02 23:19:30|2023|2008.2|2024.15|2009.35|2024.15|2009.35|2019.4|2004.6|21
1738538380000|2025-02-02 23:19:40|2024.95|2010.15|2029.4|2014.6|2029.4|2014.6|2024.95|2010.15|18
1738538390000|2025-02-02 23:19:50|2029.9|2015.1|2023.4|2008.6|2029.9|2015.1|2023.4|2008.6|13
1738538400000|2025-02-02 23:20:00|2022.4|2007.6|2020.95|2006.15|2022.45|2007.65|2019.9|2005.1|14
1738538410000|2025-02-02 23:20:10|2021.45|2006.65|2019.4|2004.6|2022.6|2007.8|2018.4|2003.6|18
1738538420000|2025-02-02 23:20:20|2018.9|2004.1|2014.9|2000.1|2019.4|2004.6|2014.9|2000.1|17
1738538430000|2025-02-02 23:20:30|2015.4|2000.6|2014.9|2000.1|2015.4|2000.6|2012.9|1998.1|14
1738538440000|2025-02-02 23:20:40|2015.4|2000.6|2012.4|1997.6|2015.4|2000.6|2011.9|1997.1|10
1738538450000|2025-02-02 23:20:50|2011.9|1997.1|2013.2|1998.4|2013.2|1998.4|2011.4|1996.6|11
1738538460000|2025-02-02 23:21:00|2012.7|1997.9|2010.9|1996.1|2012.9|1998.1|2010.4|1995.6|17
1738538470000|2025-02-02 23:21:10|2010.2|1995.4|2006.9|1992.1|2010.4|1995.6|2006.4|1991.6|14
1738538480000|2025-02-02 23:21:20|2007.4|1992.6|2007.4|1992.6|2008.9|1994.1|2007.4|1992.6|9
1738538490000|2025-02-02 23:21:30|2006.9|1992.1|2004.9|1990.1|2006.9|1992.1|2004.9|1990.1|6
1738538500000|2025-02-02 23:21:40|2005.4|1990.6|2000.4|1985.6|2005.4|1990.6|1999.9|1985.1|11
1738538510000|2025-02-02 23:21:50|2000.7|1985.9|2000.9|1986.1|2001.9|1987.1|2000.4|1985.6|9
1738538520000|2025-02-02 23:22:00|2001.4|1986.6|1997.4|1982.6|2001.4|1986.6|1997.4|1982.6|15
1738538530000|2025-02-02 23:22:10|1995.9|1981.1|1996.45|1981.65|1996.5|1981.7|1994.4|1979.6|17
1738538540000|2025-02-02 23:22:20|1996.4|1981.6|1999.9|1985.1|2002.4|1987.6|1995.9|1981.1|19
1738538550000|2025-02-02 23:22:30|2000.4|1985.6|1995.9|1981.1|2000.4|1985.6|1995.9|1981.1|12
1738538560000|2025-02-02 23:22:40|1995.4|1980.6|1993.4|1978.6|1995.4|1980.6|1992.9|1978.1|6
1738538570000|2025-02-02 23:22:50|1993.8|1979|1993.4|1978.6|1994.65|1979.85|1991.9|1977.1|17
1738538580000|2025-02-02 23:23:00|1993.9|1979.1|1997.9|1983.1|1998.4|1983.6|1993.4|1978.6|13
1738538590000|2025-02-02 23:23:10|1996.9|1982.1|1998.9|1984.1|1998.9|1984.1|1996.9|1982.1|13
1738538600000|2025-02-02 23:23:20|1999.4|1984.6|1997.9|1983.1|1999.9|1985.1|1997.4|1982.6|12
1738538610000|2025-02-02 23:23:30|1998.4|1983.6|1999.4|1984.6|1999.9|1985.1|1996.9|1982.1|15
1738538620000|2025-02-02 23:23:40|1998.9|1984.1|1997.4|1982.6|1998.9|1984.1|1996.9|1982.1|12
1738538630000|2025-02-02 23:23:50|1996.9|1982.1|1993.4|1978.6|1996.9|1982.1|1993.4|1978.6|10
1738538640000|2025-02-02 23:24:00|1992.4|1977.6|1991.4|1976.6|1992.4|1977.6|1990.4|1975.6|8
1738538650000|2025-02-02 23:24:10|1991.9|1977.1|1989.4|1974.6|1992.9|1978.1|1989.4|1974.6|15
1738538660000|2025-02-02 23:24:20|1989.9|1975.1|1986.9|1972.1|1990.55|1975.75|1986.9|1972.1|13
1738538670000|2025-02-02 23:24:30|1986.4|1971.6|1985.4|1970.6|1986.4|1971.6|1984.4|1969.6|8
1738538680000|2025-02-02 23:24:40|1985.9|1971.1|1985.4|1970.6|1987.4|1972.6|1985.4|1970.6|6
1738538690000|2025-02-02 23:24:50|1984.9|1970.1|1981.4|1966.6|1985.4|1970.6|1981.4|1966.6|11
1738538700000|2025-02-02 23:25:00|1981.55|1966.75|1985.4|1970.6|1985.4|1970.6|1980.4|1965.6|10
1738538710000|2025-02-02 23:25:10|1985.9|1971.1|1988.75|1973.95|1988.75|1973.95|1985.9|1971.1|13
1738538720000|2025-02-02 23:25:20|1989.55|1974.75|1993.4|1978.6|1993.6|1978.8|1989.55|1974.75|14
1738538730000|2025-02-02 23:25:30|1993.9|1979.1|1988.4|1973.6|1995.05|1980.25|1988.4|1973.6|20
1738538740000|2025-02-02 23:25:40|1987.9|1973.1|1982.4|1967.6|1988.4|1973.6|1982.4|1967.6|11
1738538750000|2025-02-02 23:25:50|1982.6|1967.8|1980.9|1966.1|1983|1968.2|1980.9|1966.1|12
1738538760000|2025-02-02 23:26:00|1980.4|1965.6|1976.4|1961.6|1980.9|1966.1|1976.4|1961.6|14
1738538770000|2025-02-02 23:26:10|1975.9|1961.1|1968.9|1954.1|1975.9|1961.1|1968.9|1954.1|22
1738538780000|2025-02-02 23:26:20|1968.95|1954.15|1968.9|1954.1|1970.15|1955.35|1968.4|1953.6|16
1738538790000|2025-02-02 23:26:30|1969.4|1954.6|1967.65|1952.85|1969.4|1954.6|1967.4|1952.6|15
1738538800000|2025-02-02 23:26:40|1966.9|1952.1|1962|1947.2|1967.4|1952.6|1962|1947.2|18
1738538810000|2025-02-02 23:26:50|1963.1|1948.3|1963.45|1948.65|1965.4|1950.6|1962.15|1947.35|24
1738538820000|2025-02-02 23:27:00|1963.4|1948.6|1964.7|1949.9|1965.15|1950.35|1963.4|1948.6|26
1738538830000|2025-02-02 23:27:10|1965.2|1950.4|1971.4|1956.6|1971.4|1956.6|1964.4|1949.6|23
1738538840000|2025-02-02 23:27:20|1970.9|1956.1|1976.75|1961.95|1977.9|1963.1|1970.9|1956.1|30
1738538850000|2025-02-02 23:27:30|1976.7|1961.9|1973.4|1958.6|1977.65|1962.85|1973.4|1958.6|25
1738538860000|2025-02-02 23:27:40|1972.9|1958.1|1967.75|1952.95|1972.9|1958.1|1967.75|1952.95|20
1738538870000|2025-02-02 23:27:50|1967.6|1952.8|1965.65|1950.85|1968.1|1953.3|1965.3|1950.5|20
1738538880000|2025-02-02 23:28:00|1964.95|1950.15|1961.15|1946.35|1965.95|1951.15|1960.65|1945.85|25
1738538890000|2025-02-02 23:28:10|1960.65|1945.85|1960.8|1946|1960.8|1946|1959.45|1944.65|13
1738538900000|2025-02-02 23:28:20|1960.7|1945.9|1961.1|1946.3|1961.1|1946.3|1959.4|1944.6|16
1738538910000|2025-02-02 23:28:30|1961.4|1946.6|1967.9|1953.1|1967.9|1953.1|1960.9|1946.1|28
1738538920000|2025-02-02 23:28:40|1968.55|1953.75|1978.4|1963.6|1978.4|1963.6|1968.55|1953.75|28
1738538930000|2025-02-02 23:28:50|1978.9|1964.1|1977.85|1963.05|1978.9|1964.1|1975.65|1960.85|28
1738538940000|2025-02-02 23:29:00|1977.8|1963|1975.9|1961.1|1977.95|1963.15|1974.15|1959.35|34
1738538950000|2025-02-02 23:29:10|1976.4|1961.6|1979.6|1964.8|1979.7|1964.9|1975.4|1960.6|32
1738538960000|2025-02-02 23:29:20|1980.4|1965.6|1980.5|1965.7|1980.55|1965.75|1977.4|1962.6|28
1738538970000|2025-02-02 23:29:30|1980.4|1965.6|1979.8|1965|1980.4|1965.6|1974.65|1959.85|26
1738538980000|2025-02-02 23:29:40|1978.9|1964.1|1977.9|1963.1|1981.75|1966.95|1976.9|1962.1|22
1738538990000|2025-02-02 23:29:50|1978.2|1963.4|1979.05|1964.25|1982.5|1967.7|1977.4|1962.6|29
1738539000000|2025-02-02 23:30:00|1979.7|1964.9|1980.7|1965.9|1982.65|1967.85|1979|1964.2|23
1738539010000|2025-02-02 23:30:10|1979.2|1964.4|1981.4|1966.6|1981.9|1967.1|1978.8|1964|30
1738539020000|2025-02-02 23:30:20|1980.7|1965.9|1979.05|1964.25|1980.7|1965.9|1975.9|1961.1|29
1738539030000|2025-02-02 23:30:30|1980.45|1965.65|1977.9|1963.1|1982.4|1967.6|1977.6|1962.8|26
1738539040000|2025-02-02 23:30:40|1977.4|1962.6|1972.05|1957.25|1977.4|1962.6|1972.05|1957.25|27
1738539050000|2025-02-02 23:30:50|1971.75|1956.95|1970.2|1955.4|1971.9|1957.1|1968.4|1953.6|21
1738539060000|2025-02-02 23:31:00|1970.25|1955.45|1977.9|1963.1|1977.9|1963.1|1970.25|1955.45|26
1738539070000|2025-02-02 23:31:10|1978.4|1963.6|1980.4|1965.6|1980.4|1965.6|1978.4|1963.6|24
1738539080000|2025-02-02 23:31:20|1980.9|1966.1|1983.4|1968.6|1983.4|1968.6|1980.9|1966.1|26
1738539090000|2025-02-02 23:31:30|1983.45|1968.65|1992.9|1978.1|1993.9|1979.1|1983.45|1968.65|21
1738539100000|2025-02-02 23:31:40|1993.4|1978.6|1990.65|1975.85|1993.65|1978.85|1990.65|1975.85|30
1738539110000|2025-02-02 23:31:50|1988.8|1974|1992.1|1977.3|1992.2|1977.4|1985.6|1970.8|22
1738539120000|2025-02-02 23:32:00|1994.4|1979.6|1995.9|1981.1|1995.9|1981.1|1993.4|1978.6|14
1738539130000|2025-02-02 23:32:10|1996.35|1981.55|2001|1986.2|2001|1986.2|1996.25|1981.45|19
1738539140000|2025-02-02 23:32:20|2002.4|1987.6|2003.9|1989.1|2005.4|1990.6|2002.4|1987.6|11
1738539150000|2025-02-02 23:32:30|2003.4|1988.6|1998.9|1984.1|2005.65|1990.85|1998.9|1984.1|24
1738539160000|2025-02-02 23:32:40|1998.4|1983.6|2002.85|1988.05|2002.85|1988.05|1995.45|1980.65|23
1738539170000|2025-02-02 23:32:50|2003.4|1988.6|2006.9|1992.1|2007.4|1992.6|2003.4|1988.6|12
1738539180000|2025-02-02 23:33:00|2007.05|1992.25|2005.4|1990.6|2007.05|1992.25|2004.4|1989.6|13
1738539190000|2025-02-02 23:33:10|2004.9|1990.1|1995.9|1981.1|2004.9|1990.1|1995.9|1981.1|27
1738539200000|2025-02-02 23:33:20|1996.4|1981.6|1997.4|1982.6|1997.9|1983.1|1995.4|1980.6|19
1738539210000|2025-02-02 23:33:30|1997.8|1983|2002.9|1988.1|2002.9|1988.1|1997.8|1983|14
1738539220000|2025-02-02 23:33:40|2003.45|1988.65|2004|1989.2|2007.4|1992.6|2003.45|1988.65|19
1738539230000|2025-02-02 23:33:50|2003.65|1988.85|1998.4|1983.6|2003.9|1989.1|1997|1982.2|18
1738539240000|2025-02-02 23:34:00|1998.5|1983.7|1995.9|1981.1|1999.4|1984.6|1995.9|1981.1|16
1738539250000|2025-02-02 23:34:10|1995.4|1980.6|1993.05|1978.25|1996.4|1981.6|1992.9|1978.1|16
1738539260000|2025-02-02 23:34:20|1992.55|1977.75|1995.9|1981.1|1995.9|1981.1|1991.4|1976.6|24
1738539270000|2025-02-02 23:34:30|1995.4|1980.6|1998.05|1983.25|1998.3|1983.5|1993.5|1978.7|24
1738539280000|2025-02-02 23:34:40|1998.8|1984|1996.9|1982.1|1999.75|1984.95|1996.9|1982.1|23
1738539290000|2025-02-02 23:34:50|1996.45|1981.65|1995.9|1981.1|1997.95|1983.15|1995.8|1981|19
1738539300000|2025-02-02 23:35:00|1994.9|1980.1|1995.9|1981.1|1997.4|1982.6|1993.4|1978.6|26
1738539310000|2025-02-02 23:35:10|1995.4|1980.6|1996.4|1981.6|1997.5|1982.7|1995.4|1980.6|23
1738539320000|2025-02-02 23:35:20|1995.9|1981.1|1996.4|1981.6|1999.4|1984.6|1995.4|1980.6|13
1738539330000|2025-02-02 23:35:30|1996.5|1981.7|2000.4|1985.6|2000.4|1985.6|1996.5|1981.7|23
1738539340000|2025-02-02 23:35:40|1999.9|1985.1|1997.5|1982.7|1999.9|1985.1|1996.4|1981.6|29
1738539350000|2025-02-02 23:35:50|1998|1983.2|2001.1|1986.3|2001.4|1986.6|1995.9|1981.1|29
1738539360000|2025-02-02 23:36:00|2001.05|1986.25|2003.4|1988.6|2003.4|1988.6|1998.1|1983.3|18
1738539370000|2025-02-02 23:36:10|2003.9|1989.1|2001.4|1986.6|2004.4|1989.6|2000.9|1986.1|20
1738539380000|2025-02-02 23:36:20|2002.25|1987.45|2000.9|1986.1|2005.2|1990.4|2000.4|1985.6|26
1738539390000|2025-02-02 23:36:30|2001.5|1986.7|2004.95|1990.15|2004.95|1990.15|2001.5|1986.7|19
1738539400000|2025-02-02 23:36:40|2005.4|1990.6|2003.4|1988.6|2006.4|1991.6|2001.4|1986.6|27
1738539410000|2025-02-02 23:36:50|2003.6|1988.8|2008.4|1993.6|2008.4|1993.6|2003.6|1988.8|18
1738539420000|2025-02-02 23:37:00|2008.9|1994.1|2011.9|1997.1|2013.4|1998.6|2008.9|1994.1|16
1738539430000|2025-02-02 23:37:10|2011.4|1996.6|2015.6|2000.8|2015.6|2000.8|2011.4|1996.6|15
1738539440000|2025-02-02 23:37:20|2016.1|2001.3|2020.9|2006.1|2022.4|2007.6|2015.95|2001.15|21
1738539450000|2025-02-02 23:37:30|2022.9|2008.1|2025.05|2010.25|2026.15|2011.35|2022.9|2008.1|11
1738539460000|2025-02-02 23:37:40|2024.9|2010.1|2018.9|2004.1|2024.9|2010.1|2018.9|2004.1|23
1738539470000|2025-02-02 23:37:50|2017.9|2003.1|2027.45|2012.65|2027.45|2012.65|2015.6|2000.8|26
1738539480000|2025-02-02 23:38:00|2027.2|2012.4|2028.4|2013.6|2028.95|2014.15|2026.7|2011.9|18
1738539490000|2025-02-02 23:38:10|2028.9|2014.1|2029.4|2014.6|2029.4|2014.6|2027.4|2012.6|21
1738539500000|2025-02-02 23:38:20|2029.9|2015.1|2029.9|2015.1|2032.05|2017.25|2029.4|2014.6|16
1738539510000|2025-02-02 23:38:30|2030.4|2015.6|2027.9|2013.1|2030.4|2015.6|2026|2011.2|19
1738539520000|2025-02-02 23:38:40|2028.7|2013.9|2030.9|2016.1|2031.9|2017.1|2028.65|2013.85|14
1738539530000|2025-02-02 23:38:50|2030.45|2015.65|2031.9|2017.1|2031.9|2017.1|2028.9|2014.1|15
1738539540000|2025-02-02 23:39:00|2031.4|2016.6|2026.45|2011.65|2031.4|2016.6|2026.45|2011.65|20
1738539550000|2025-02-02 23:39:10|2026.5|2011.7|2032.4|2017.6|2033.4|2018.6|2025.9|2011.1|23
1738539560000|2025-02-02 23:39:20|2032.9|2018.1|2035.45|2020.65|2035.45|2020.65|2032.9|2018.1|13
1738539570000|2025-02-02 23:39:30|2035.95|2021.15|2033.7|2018.9|2035.95|2021.15|2033.7|2018.9|18
1738539580000|2025-02-02 23:39:40|2033.15|2018.35|2034.65|2019.85|2034.65|2019.85|2028.4|2013.6|20
1738539590000|2025-02-02 23:39:50|2034.9|2020.1|2034.4|2019.6|2035.4|2020.6|2034.4|2019.6|8
1738539600000|2025-02-02 23:40:00|2034.65|2019.85|2025.9|2011.1|2034.65|2019.85|2025.9|2011.1|16
1738539610000|2025-02-02 23:40:10|2025.15|2010.35|2027|2012.2|2027|2012.2|2024.4|2009.6|23
1738539620000|2025-02-02 23:40:20|2028.4|2013.6|2034.75|2019.95|2035.1|2020.3|2028.4|2013.6|23
1738539630000|2025-02-02 23:40:30|2034.25|2019.45|2033|2018.2|2034.25|2019.45|2032.5|2017.7|6
1738539640000|2025-02-02 23:40:40|2035.5|2020.7|2036.9|2022.1|2036.9|2022.1|2035.5|2020.7|2
1738539650000|2025-02-02 23:40:50|2037|2022.2|2034.9|2020.1|2037|2022.2|2033.45|2018.65|20
1738539660000|2025-02-02 23:41:00|2034.4|2019.6|2030.2|2015.4|2035.9|2021.1|2030.2|2015.4|21
1738539670000|2025-02-02 23:41:10|2029.05|2014.25|2033.9|2019.1|2034.55|2019.75|2029.05|2014.25|21
1738539680000|2025-02-02 23:41:20|2034.4|2019.6|2035.4|2020.6|2036.8|2022|2033.7|2018.9|19
1738539690000|2025-02-02 23:41:30|2035.55|2020.75|2030.95|2016.15|2036.4|2021.6|2030.95|2016.15|15
1738539700000|2025-02-02 23:41:40|2030.4|2015.6|2037|2022.2|2037.95|2023.15|2030.4|2015.6|20
1738539710000|2025-02-02 23:41:50|2037.5|2022.7|2034.4|2019.6|2037.9|2023.1|2034.4|2019.6|11
1738539720000|2025-02-02 23:42:00|2034.9|2020.1|2030.35|2015.55|2034.9|2020.1|2029.9|2015.1|20
1738539730000|2025-02-02 23:42:10|2031|2016.2|2030.4|2015.6|2031|2016.2|2029.4|2014.6|16
1738539740000|2025-02-02 23:42:20|2031.05|2016.25|2035.4|2020.6|2035.9|2021.1|2030.55|2015.75|23
1738539750000|2025-02-02 23:42:30|2034.4|2019.6|2029.9|2015.1|2035.15|2020.35|2029.9|2015.1|15
1738539760000|2025-02-02 23:42:40|2029.4|2014.6|2035.9|2021.1|2036.9|2022.1|2029.4|2014.6|24
1738539770000|2025-02-02 23:42:50|2036.4|2021.6|2033.4|2018.6|2037.05|2022.25|2032.9|2018.1|21
1738539780000|2025-02-02 23:43:00|2033.9|2019.1|2036.4|2021.6|2038.4|2023.6|2033.9|2019.1|17
1738539790000|2025-02-02 23:43:10|2036.9|2022.1|2036.55|2021.75|2036.9|2022.1|2032.5|2017.7|21
1738539800000|2025-02-02 23:43:20|2037.05|2022.25|2037.75|2022.95|2038.4|2023.6|2036.4|2021.6|16
1738539810000|2025-02-02 23:43:30|2036.6|2021.8|2038.95|2024.15|2039.4|2024.6|2034.5|2019.7|19
1738539820000|2025-02-02 23:43:40|2038.4|2023.6|2032.4|2017.6|2038.45|2023.65|2032.4|2017.6|22
1738539830000|2025-02-02 23:43:50|2031.4|2016.6|2030.4|2015.6|2031.95|2017.15|2030.4|2015.6|17
1738539840000|2025-02-02 23:44:00|2030.7|2015.9|2027.4|2012.6|2031.15|2016.35|2027.4|2012.6|20
1738539850000|2025-02-02 23:44:10|2026.9|2012.1|2024.5|2009.7|2027.6|2012.8|2024.4|2009.6|23
1738539860000|2025-02-02 23:44:20|2024|2009.2|2029.7|2014.9|2029.7|2014.9|2023.4|2008.6|21
1738539870000|2025-02-02 23:44:30|2030.2|2015.4|2031.95|2017.15|2032.05|2017.25|2027.4|2012.6|20
1738539880000|2025-02-02 23:44:40|2032.45|2017.65|2031.75|2016.95|2032.45|2017.65|2031.4|2016.6|20
1738539890000|2025-02-02 23:44:50|2032.25|2017.45|2028.9|2014.1|2032.4|2017.6|2028.9|2014.1|17
1738539900000|2025-02-02 23:45:00|2029.05|2014.25|2028.9|2014.1|2029.75|2014.95|2027.9|2013.1|24
1738539910000|2025-02-02 23:45:10|2029.4|2014.6|2029.4|2014.6|2029.9|2015.1|2028.4|2013.6|14
1738539920000|2025-02-02 23:45:20|2029.9|2015.1|2029.75|2014.95|2029.9|2015.1|2027.4|2012.6|16
1738539930000|2025-02-02 23:45:30|2030.6|2015.8|2033.4|2018.6|2033.4|2018.6|2030.1|2015.3|11
1738539940000|2025-02-02 23:45:40|2033.05|2018.25|2033.9|2019.1|2033.9|2019.1|2031.4|2016.6|8
1738539950000|2025-02-02 23:45:50|2033.4|2018.6|2035.45|2020.65|2035.55|2020.75|2032.4|2017.6|16
1738539960000|2025-02-02 23:46:00|2035.9|2021.1|2036.6|2021.8|2037.1|2022.3|2032.9|2018.1|22
1738539970000|2025-02-02 23:46:10|2036.4|2021.6|2036.65|2021.85|2036.9|2022.1|2034.9|2020.1|21
1738539980000|2025-02-02 23:46:20|2036.4|2021.6|2037.4|2022.6|2037.6|2022.8|2034.4|2019.6|16
1738539990000|2025-02-02 23:46:30|2037.9|2023.1|2039.9|2025.1|2039.9|2025.1|2036.9|2022.1|9
1738540000000|2025-02-02 23:46:40|2039.4|2024.6|2042.95|2028.15|2042.95|2028.15|2039.4|2024.6|15
1738540010000|2025-02-02 23:46:50|2043.4|2028.6|2042.4|2027.6|2044.4|2029.6|2042.4|2027.6|11
1738540020000|2025-02-02 23:47:00|2042.45|2027.65|2037.4|2022.6|2042.45|2027.65|2035.9|2021.1|20
1738540030000|2025-02-02 23:47:10|2037.65|2022.85|2039.4|2024.6|2042.4|2027.6|2037.55|2022.75|18
1738540040000|2025-02-02 23:47:20|2039.6|2024.8|2044.9|2030.1|2045.4|2030.6|2039.6|2024.8|19
1738540050000|2025-02-02 23:47:30|2045.4|2030.6|2040.95|2026.15|2045.4|2030.6|2040.4|2025.6|15
1738540060000|2025-02-02 23:47:40|2041.45|2026.65|2035.9|2021.1|2041.55|2026.75|2035.4|2020.6|18
1738540070000|2025-02-02 23:47:50|2036.4|2021.6|2044|2029.2|2044|2029.2|2036.4|2021.6|15
1738540080000|2025-02-02 23:48:00|2044.25|2029.45|2047.4|2032.6|2047.4|2032.6|2044.25|2029.45|16
1738540090000|2025-02-02 23:48:10|2047.45|2032.65|2045.1|2030.3|2047.45|2032.65|2044.6|2029.8|10
1738540100000|2025-02-02 23:48:20|2044.6|2029.8|2047.4|2032.6|2048.3|2033.5|2043.9|2029.1|15
1738540110000|2025-02-02 23:48:30|2046.9|2032.1|2047.95|2033.15|2047.95|2033.15|2044.9|2030.1|12
1738540120000|2025-02-02 23:48:40|2046.95|2032.15|2049.4|2034.6|2049.4|2034.6|2046.95|2032.15|6
1738540130000|2025-02-02 23:48:50|2049.9|2035.1|2048.45|2033.65|2049.9|2035.1|2048.4|2033.6|10
1738540140000|2025-02-02 23:49:00|2048.95|2034.15|2047.9|2033.1|2050.9|2036.1|2047.4|2032.6|13
1738540150000|2025-02-02 23:49:10|2047.4|2032.6|2043.4|2028.6|2047.4|2032.6|2043.4|2028.6|14
1738540160000|2025-02-02 23:49:20|2043.6|2028.8|2049.9|2035.1|2049.9|2035.1|2043.6|2028.8|13
1738540170000|2025-02-02 23:49:30|2050.7|2035.9|2054.4|2039.6|2054.95|2040.15|2050.7|2035.9|13
1738540180000|2025-02-02 23:49:40|2053.9|2039.1|2050.4|2035.6|2054|2039.2|2050.4|2035.6|11
1738540190000|2025-02-02 23:49:50|2049.9|2035.1|2044.9|2030.1|2049.9|2035.1|2044.4|2029.6|18
1738540200000|2025-02-02 23:50:00|2044.4|2029.6|2043.9|2029.1|2044.8|2030|2043.4|2028.6|18
1738540210000|2025-02-02 23:50:10|2044.4|2029.6|2041.9|2027.1|2044.4|2029.6|2041.9|2027.1|9
1738540220000|2025-02-02 23:50:20|2041.4|2026.6|2042.4|2027.6|2043|2028.2|2040.4|2025.6|18
1738540230000|2025-02-02 23:50:30|2041.9|2027.1|2045.6|2030.8|2045.6|2030.8|2041.4|2026.6|11
1738540240000|2025-02-02 23:50:40|2046.4|2031.6|2044.9|2030.1|2046.4|2031.6|2042.4|2027.6|17
1738540250000|2025-02-02 23:50:50|2044.4|2029.6|2046.9|2032.1|2047.75|2032.95|2044.4|2029.6|16
1738540260000|2025-02-02 23:51:00|2047.4|2032.6|2047.9|2033.1|2047.9|2033.1|2047.4|2032.6|6
1738540270000|2025-02-02 23:51:10|2048.45|2033.65|2052.4|2037.6|2052.4|2037.6|2048.45|2033.65|15
1738540280000|2025-02-02 23:51:20|2053.4|2038.6|2048.9|2034.1|2053.4|2038.6|2047|2032.2|20
1738540290000|2025-02-02 23:51:30|2049.4|2034.6|2050.4|2035.6|2050.5|2035.7|2049.4|2034.6|6
1738540300000|2025-02-02 23:51:40|2050.9|2036.1|2050.4|2035.6|2051.4|2036.6|2050.4|2035.6|7
1738540310000|2025-02-02 23:51:50|2050.9|2036.1|2049.9|2035.1|2051.4|2036.6|2049.9|2035.1|10
1738540320000|2025-02-02 23:52:00|2049.4|2034.6|2043.9|2029.1|2049.4|2034.6|2043.4|2028.6|15
1738540330000|2025-02-02 23:52:10|2044.4|2029.6|2044.4|2029.6|2045.4|2030.6|2043.9|2029.1|15
1738540340000|2025-02-02 23:52:20|2043.9|2029.1|2047.4|2032.6|2048.4|2033.6|2042.9|2028.1|14
1738540350000|2025-02-02 23:52:30|2046.9|2032.1|2043.9|2029.1|2046.9|2032.1|2042.9|2028.1|20
1738540360000|2025-02-02 23:52:40|2044.9|2030.1|2043.4|2028.6|2046.45|2031.65|2042.4|2027.6|20
1738540370000|2025-02-02 23:52:50|2043.7|2028.9|2045.4|2030.6|2045.9|2031.1|2043.65|2028.85|9
1738540380000|2025-02-02 23:53:00|2040.4|2025.6|2040.4|2025.6|2040.4|2025.6|2040.4|2025.6|1
1738540390000|2025-02-02 23:53:10|2040.9|2026.1|2044.45|2029.65|2044.45|2029.65|2040.4|2025.6|14
1738540400000|2025-02-02 23:53:20|2045.45|2030.65|2044.4|2029.6|2047.4|2032.6|2044.4|2029.6|10
1738540410000|2025-02-02 23:53:30|2044.9|2030.1|2042.4|2027.6|2045.4|2030.6|2042.4|2027.6|9
1738540420000|2025-02-02 23:53:40|2042.65|2027.85|2045.9|2031.1|2046.4|2031.6|2042.55|2027.75|14
1738540430000|2025-02-02 23:53:50|2046.45|2031.65|2047.9|2033.1|2047.9|2033.1|2046.4|2031.6|8
1738540440000|2025-02-02 23:54:00|2048.4|2033.6|2046.9|2032.1|2048.4|2033.6|2045.4|2030.6|14
1738540450000|2025-02-02 23:54:10|2047.4|2032.6|2043.4|2028.6|2047.4|2032.6|2043.4|2028.6|11
1738540460000|2025-02-02 23:54:20|2042.4|2027.6|2042.8|2028|2042.8|2028|2041.4|2026.6|10
1738540470000|2025-02-02 23:54:30|2043.8|2029|2043.4|2028.6|2044.05|2029.25|2042.4|2027.6|11
1738540480000|2025-02-02 23:54:40|2043.15|2028.35|2042.4|2027.6|2043.15|2028.35|2041.4|2026.6|7
1738540490000|2025-02-02 23:54:50|2042.9|2028.1|2042.4|2027.6|2044.4|2029.6|2042.4|2027.6|7
1738540500000|2025-02-02 23:55:00|2041.9|2027.1|2040.9|2026.1|2041.9|2027.1|2040.4|2025.6|4
1738540510000|2025-02-02 23:55:10|2040.4|2025.6|2041.4|2026.6|2041.9|2027.1|2040.4|2025.6|4
1738540520000|2025-02-02 23:55:20|2040.9|2026.1|2039.4|2024.6|2040.9|2026.1|2039.4|2024.6|5
1738540530000|2025-02-02 23:55:30|2039.55|2024.75|2042.45|2027.65|2042.45|2027.65|2039.55|2024.75|12
1738540540000|2025-02-02 23:55:40|2041.95|2027.15|2046.25|2031.45|2046.25|2031.45|2041.95|2027.15|8
1738540550000|2025-02-02 23:55:50|2046.4|2031.6|2046.4|2031.6|2047.4|2032.6|2046.4|2031.6|9
1738540560000|2025-02-02 23:56:00|2046.9|2032.1|2046.4|2031.6|2046.9|2032.1|2045.9|2031.1|9
1738540570000|2025-02-02 23:56:10|2045.9|2031.1|2045.4|2030.6|2045.9|2031.1|2045.4|2030.6|4
1738540590000|2025-02-02 23:56:30|2045.9|2031.1|2049.9|2035.1|2049.9|2035.1|2045.9|2031.1|13
1738540600000|2025-02-02 23:56:40|2050.9|2036.1|2049.4|2034.6|2051.4|2036.6|2049.4|2034.6|10
1738540610000|2025-02-02 23:56:50|2049.65|2034.85|2051.6|2036.8|2051.6|2036.8|2049.65|2034.85|4
1738540620000|2025-02-02 23:57:00|2052.1|2037.3|2050.5|2035.7|2052.9|2038.1|2050.4|2035.6|9
1738540630000|2025-02-02 23:57:10|2050.4|2035.6|2050.4|2035.6|2051.4|2036.6|2050.4|2035.6|9
1738540640000|2025-02-02 23:57:20|2049.4|2034.6|2048.45|2033.65|2049.4|2034.6|2046.9|2032.1|14
1738540650000|2025-02-02 23:57:30|2048.9|2034.1|2050.4|2035.6|2051|2036.2|2046.4|2031.6|15
1738540660000|2025-02-02 23:57:40|2050.9|2036.1|2051.9|2037.1|2052.4|2037.6|2050.9|2036.1|4
1738540670000|2025-02-02 23:57:50|2051.4|2036.6|2053.9|2039.1|2053.9|2039.1|2050.9|2036.1|10
1738540680000|2025-02-02 23:58:00|2053.4|2038.6|2052.9|2038.1|2053.4|2038.6|2052.9|2038.1|4
1738540690000|2025-02-02 23:58:10|2052.4|2037.6|2053.9|2039.1|2053.9|2039.1|2052.4|2037.6|7
1738540700000|2025-02-02 23:58:20|2053.4|2038.6|2056.4|2041.6|2056.4|2041.6|2053.4|2038.6|7
1738540710000|2025-02-02 23:58:30|2056.9|2042.1|2056.9|2042.1|2056.9|2042.1|2056.4|2041.6|7
1738540720000|2025-02-02 23:58:40|2056.4|2041.6|2055.9|2041.1|2056.9|2042.1|2055.4|2040.6|5
1738540730000|2025-02-02 23:58:50|2056.4|2041.6|2055.4|2040.6|2056.4|2041.6|2055.4|2040.6|3
1738540740000|2025-02-02 23:59:00|2055.9|2041.1|2052.4|2037.6|2055.9|2041.1|2052.4|2037.6|7
1738540750000|2025-02-02 23:59:10|2052.9|2038.1|2052.5|2037.7|2053|2038.2|2051.4|2036.6|10
1738540760000|2025-02-02 23:59:20|2052.4|2037.6|2052.4|2037.6|2053.4|2038.6|2052.4|2037.6|4
1738540780000|2025-02-02 23:59:40|2052.9|2038.1|2052.9|2038.1|2052.9|2038.1|2052.9|2038.1|1
1738540790000|2025-02-02 23:59:50|2052.4|2037.6|2052.7|2037.9|2052.75|2037.95|2052.4|2037.6|3
1738540800000|2025-02-03 00:00:00|2053.9|2039.1|2050.4|2035.6|2053.9|2039.1|2050.4|2035.6|11
1738540810000|2025-02-03 00:00:10|2049.9|2035.1|2048.4|2033.6|2050.4|2035.6|2047.9|2033.1|10
1738540820000|2025-02-03 00:00:20|2048.9|2034.1|2047.4|2032.6|2049.4|2034.6|2047.4|2032.6|9
1738540830000|2025-02-03 00:00:30|2047.9|2033.1|2048.9|2034.1|2048.9|2034.1|2047.2|2032.4|14
1738540840000|2025-02-03 00:00:40|2048.4|2033.6|2048.4|2033.6|2049.15|2034.35|2046.4|2031.6|11
1738540850000|2025-02-03 00:00:50|2047.9|2033.1|2047.4|2032.6|2047.95|2033.15|2047.4|2032.6|7
1738540860000|2025-02-03 00:01:00|2047.9|2033.1|2047.4|2032.6|2050.55|2035.75|2047.4|2032.6|14
1738540870000|2025-02-03 00:01:10|2047.45|2032.65|2045.4|2030.6|2047.5|2032.7|2044.9|2030.1|12
1738540880000|2025-02-03 00:01:20|2044.9|2030.1|2042.4|2027.6|2045.4|2030.6|2042.4|2027.6|9
1738540890000|2025-02-03 00:01:30|2041.4|2026.6|2040.9|2026.1|2042.4|2027.6|2039.4|2024.6|13
1738540900000|2025-02-03 00:01:40|2041.4|2026.6|2036.4|2021.6|2041.4|2026.6|2036.4|2021.6|10
1738540910000|2025-02-03 00:01:50|2036.5|2021.7|2037.4|2022.6|2039.4|2024.6|2036.5|2021.7|14
1738540920000|2025-02-03 00:02:00|2037.9|2023.1|2035.4|2020.6|2037.9|2023.1|2034.4|2019.6|13
1738540930000|2025-02-03 00:02:10|2034.9|2020.1|2032.4|2017.6|2034.9|2020.1|2032.4|2017.6|7
1738540940000|2025-02-03 00:02:20|2032.6|2017.8|2030.4|2015.6|2035|2020.2|2030.4|2015.6|14
1738540950000|2025-02-03 00:02:30|2029.6|2014.8|2028.4|2013.6|2029.9|2015.1|2028.4|2013.6|6
1738540960000|2025-02-03 00:02:40|2029.4|2014.6|2030.45|2015.65|2030.45|2015.65|2029.4|2014.6|3
1738540970000|2025-02-03 00:02:50|2027.45|2012.65|2027.95|2013.15|2027.95|2013.15|2027.45|2012.65|2
1738540980000|2025-02-03 00:03:00|2027.45|2012.65|2026.5|2011.7|2027.45|2012.65|2023.9|2009.1|13
1738540990000|2025-02-03 00:03:10|2027.4|2012.6|2024.4|2009.6|2028.4|2013.6|2024.4|2009.6|21
1738541000000|2025-02-03 00:03:20|2023.9|2009.1|2022.9|2008.1|2023.9|2009.1|2022.9|2008.1|3
1738541010000|2025-02-03 00:03:30|2023.4|2008.6|2023.75|2008.95|2024.4|2009.6|2022.4|2007.6|10
1738541020000|2025-02-03 00:03:40|2023.25|2008.45|2028|2013.2|2028.2|2013.4|2022.9|2008.1|12
1738541030000|2025-02-03 00:03:50|2028.4|2013.6|2023.4|2008.6|2029.4|2014.6|2023.4|2008.6|19
1738541040000|2025-02-03 00:04:00|2022.9|2008.1|2021.4|2006.6|2022.9|2008.1|2020.9|2006.1|8
1738541050000|2025-02-03 00:04:10|2020.9|2006.1|2019.4|2004.6|2021.4|2006.6|2018.9|2004.1|7
1738541060000|2025-02-03 00:04:20|2018.9|2004.1|2018.4|2003.6|2018.9|2004.1|2018.4|2003.6|2
1738541070000|2025-02-03 00:04:30|2018.9|2004.1|2017.95|2003.15|2018.9|2004.1|2017.4|2002.6|8
1738541080000|2025-02-03 00:04:40|2019.05|2004.25|2020.4|2005.6|2024.4|2009.6|2019.05|2004.25|17
1738541090000|2025-02-03 00:04:50|2019.9|2005.1|2015.4|2000.6|2019.9|2005.1|2015.4|2000.6|9
1738541100000|2025-02-03 00:05:00|2015.65|2000.85|2015.5|2000.7|2016.65|2001.85|2015.4|2000.6|16
1738541110000|2025-02-03 00:05:10|2015|2000.2|2016.4|2001.6|2017.75|2002.95|2014.4|1999.6|14
1738541120000|2025-02-03 00:05:20|2016.55|2001.75|2019.6|2004.8|2020.5|2005.7|2016.55|2001.75|17
1738541130000|2025-02-03 00:05:30|2019.4|2004.6|2018.4|2003.6|2019.9|2005.1|2018|2003.2|14
1738541140000|2025-02-03 00:05:40|2018.9|2004.1|2024.4|2009.6|2025.4|2010.6|2018.9|2004.1|13
1738541150000|2025-02-03 00:05:50|2023.9|2009.1|2022.4|2007.6|2024.4|2009.6|2022.4|2007.6|19
1738541160000|2025-02-03 00:06:00|2022.6|2007.8|2025.05|2010.25|2027.7|2012.9|2022.6|2007.8|16
1738541170000|2025-02-03 00:06:10|2025.9|2011.1|2028.4|2013.6|2028.4|2013.6|2025.9|2011.1|14
1738541180000|2025-02-03 00:06:20|2027.9|2013.1|2029.4|2014.6|2030.4|2015.6|2023.9|2009.1|17
1738541190000|2025-02-03 00:06:30|2029.9|2015.1|2027.95|2013.15|2029.9|2015.1|2025.4|2010.6|17
1738541200000|2025-02-03 00:06:40|2029.4|2014.6|2024.75|2009.95|2029.4|2014.6|2022.9|2008.1|16
1738541210000|2025-02-03 00:06:50|2025.25|2010.45|2026.4|2011.6|2029.4|2014.6|2025.25|2010.45|10
1738541220000|2025-02-03 00:07:00|2025.4|2010.6|2025.4|2010.6|2029.4|2014.6|2024.9|2010.1|21
1738541230000|2025-02-03 00:07:10|2025.9|2011.1|2029.4|2014.6|2029.4|2014.6|2025.4|2010.6|20
1738541240000|2025-02-03 00:07:20|2029.9|2015.1|2028.4|2013.6|2030.4|2015.6|2026.9|2012.1|18
1738541250000|2025-02-03 00:07:30|2028.9|2014.1|2027.4|2012.6|2029.4|2014.6|2027.4|2012.6|14
1738541260000|2025-02-03 00:07:40|2026.9|2012.1|2027.5|2012.7|2028.9|2014.1|2026.4|2011.6|16
1738541270000|2025-02-03 00:07:50|2027.55|2012.75|2027.6|2012.8|2030.4|2015.6|2024.9|2010.1|16
1738541280000|2025-02-03 00:08:00|2028.1|2013.3|2022.4|2007.6|2028.9|2014.1|2022.4|2007.6|19
1738541290000|2025-02-03 00:08:10|2021.9|2007.1|2020.4|2005.6|2021.9|2007.1|2019.4|2004.6|13
1738541300000|2025-02-03 00:08:20|2020.7|2005.9|2019.9|2005.1|2021.7|2006.9|2019.9|2005.1|12
1738541310000|2025-02-03 00:08:30|2019.4|2004.6|2022.4|2007.6|2023.5|2008.7|2018.4|2003.6|19
1738541320000|2025-02-03 00:08:40|2021.9|2007.1|2019.9|2005.1|2021.9|2007.1|2019.4|2004.6|12
1738541330000|2025-02-03 00:08:50|2020.4|2005.6|2027.9|2013.1|2027.9|2013.1|2020.4|2005.6|14
1738541340000|2025-02-03 00:09:00|2028.9|2014.1|2027.4|2012.6|2030.05|2015.25|2027.4|2012.6|17
1738541350000|2025-02-03 00:09:10|2026.9|2012.1|2021.9|2007.1|2026.9|2012.1|2021.9|2007.1|12
1738541360000|2025-02-03 00:09:20|2021.4|2006.6|2019.95|2005.15|2021.4|2006.6|2019.4|2004.6|5
1738541370000|2025-02-03 00:09:30|2020.4|2005.6|2020.9|2006.1|2021.4|2006.6|2019.4|2004.6|9
1738541380000|2025-02-03 00:09:40|2021.4|2006.6|2027.4|2012.6|2028.4|2013.6|2021.4|2006.6|15
1738541390000|2025-02-03 00:09:50|2026.9|2012.1|2022.4|2007.6|2026.9|2012.1|2022.4|2007.6|11
1738541400000|2025-02-03 00:10:00|2021.9|2007.1|2019.4|2004.6|2021.9|2007.1|2019.4|2004.6|8
1738541410000|2025-02-03 00:10:10|2019.9|2005.1|2018.9|2004.1|2022|2007.2|2018.9|2004.1|10
1738541420000|2025-02-03 00:10:20|2019.4|2004.6|2020.4|2005.6|2020.65|2005.85|2017.9|2003.1|14
1738541430000|2025-02-03 00:10:30|2019.4|2004.6|2018.9|2004.1|2019.4|2004.6|2018.4|2003.6|6
1738541440000|2025-02-03 00:10:40|2018.4|2003.6|2018.95|2004.15|2018.95|2004.15|2017.4|2002.6|10
1738541450000|2025-02-03 00:10:50|2019.95|2005.15|2018.4|2003.6|2021|2006.2|2018.4|2003.6|17
1738541460000|2025-02-03 00:11:00|2018.9|2004.1|2018.4|2003.6|2019.4|2004.6|2017.9|2003.1|13
1738541470000|2025-02-03 00:11:10|2018.9|2004.1|2017.4|2002.6|2019.4|2004.6|2017.4|2002.6|10
1738541480000|2025-02-03 00:11:20|2017.9|2003.1|2021.4|2006.6|2021.4|2006.6|2017.4|2002.6|12
1738541490000|2025-02-03 00:11:30|2020.9|2006.1|2019.4|2004.6|2021.4|2006.6|2017.9|2003.1|13
1738541500000|2025-02-03 00:11:40|2019.9|2005.1|2022.9|2008.1|2022.9|2008.1|2019.9|2005.1|10
1738541510000|2025-02-03 00:11:50|2023.4|2008.6|2019.9|2005.1|2023.4|2008.6|2019.4|2004.6|14
1738541520000|2025-02-03 00:12:00|2020.4|2005.6|2020.4|2005.6|2020.9|2006.1|2019.9|2005.1|7
1738541530000|2025-02-03 00:12:10|2019.9|2005.1|2020.9|2006.1|2021.9|2007.1|2018.4|2003.6|17
1738541540000|2025-02-03 00:12:20|2021.4|2006.6|2020.9|2006.1|2021.4|2006.6|2020.4|2005.6|10
1738541550000|2025-02-03 00:12:30|2020.4|2005.6|2023.4|2008.6|2023.4|2008.6|2020.4|2005.6|12
1738541560000|2025-02-03 00:12:40|2023.9|2009.1|2025.05|2010.25|2025.05|2010.25|2020.4|2005.6|17
1738541570000|2025-02-03 00:12:50|2024.9|2010.1|2020.9|2006.1|2024.9|2010.1|2020.9|2006.1|13
1738541580000|2025-02-03 00:13:00|2020.4|2005.6|2018.9|2004.1|2020.9|2006.1|2018.9|2004.1|8
1738541590000|2025-02-03 00:13:10|2019.4|2004.6|2017.9|2003.1|2019.4|2004.6|2017.4|2002.6|8
1738541600000|2025-02-03 00:13:20|2017.4|2002.6|2019.4|2004.6|2019.4|2004.6|2017.4|2002.6|4
1738541610000|2025-02-03 00:13:30|2018.4|2003.6|2019.9|2005.1|2019.9|2005.1|2016.9|2002.1|5
1738541620000|2025-02-03 00:13:40|2021.4|2006.6|2022.9|2008.1|2024.4|2009.6|2021.4|2006.6|10
1738541630000|2025-02-03 00:13:50|2022.4|2007.6|2019.4|2004.6|2022.4|2007.6|2019.4|2004.6|11
1738541640000|2025-02-03 00:14:00|2019.9|2005.1|2010.4|1995.6|2019.9|2005.1|2006.9|1992.1|19
1738541660000|2025-02-03 00:14:20|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|1
1738541670000|2025-02-03 00:14:30|2006.9|1992.1|2006.4|1991.6|2006.9|1992.1|2006.4|1991.6|2
1738541680000|2025-02-03 00:14:40|2006.6|1991.8|2006.4|1991.6|2006.9|1992.1|2006.4|1991.6|9
1738541690000|2025-02-03 00:14:50|2006.9|1992.1|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|5
1738541700000|2025-02-03 00:15:00|2005.4|1990.6|2002.4|1987.6|2006.4|1991.6|2002.4|1987.6|11
1738541710000|2025-02-03 00:15:10|2001.9|1987.1|2001.4|1986.6|2002.4|1987.6|1998.95|1984.15|15
1738541720000|2025-02-03 00:15:20|2002.5|1987.7|2002.4|1987.6|2003.9|1989.1|2001.9|1987.1|12
1738541730000|2025-02-03 00:15:30|2001.9|1987.1|2001.9|1987.1|2002.65|1987.85|2001.4|1986.6|8
1738541740000|2025-02-03 00:15:40|2002.4|1987.6|2002.4|1987.6|2003.4|1988.6|2001.4|1986.6|15
1738541750000|2025-02-03 00:15:50|2002.9|1988.1|2002.4|1987.6|2002.9|1988.1|2001.9|1987.1|4
1738541760000|2025-02-03 00:16:00|2001.9|1987.1|1999.4|1984.6|2001.9|1987.1|1998.4|1983.6|9
1738541770000|2025-02-03 00:16:10|1998.9|1984.1|1997.9|1983.1|1998.9|1984.1|1997.4|1982.6|10
1738541780000|2025-02-03 00:16:20|1997.4|1982.6|1996.4|1981.6|1997.95|1983.15|1996.4|1981.6|10
1738541790000|2025-02-03 00:16:30|1996.45|1981.65|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|6
1738541800000|2025-02-03 00:16:40|1995.4|1980.6|1994.9|1980.1|1995.4|1980.6|1994.4|1979.6|8
1738541810000|2025-02-03 00:16:50|1995.4|1980.6|1993.4|1978.6|1995.4|1980.6|1993.4|1978.6|6
1738541820000|2025-02-03 00:17:00|1992.9|1978.1|1989.4|1974.6|1992.9|1978.1|1989.4|1974.6|8
1738541830000|2025-02-03 00:17:10|1988.9|1974.1|1989.4|1974.6|1989.4|1974.6|1984.5|1969.7|19
1738541840000|2025-02-03 00:17:20|1988.4|1973.6|1988.4|1973.6|1990.4|1975.6|1988.4|1973.6|10
1738541850000|2025-02-03 00:17:30|1988.9|1974.1|1992.4|1977.6|1993.55|1978.75|1988.9|1974.1|14
1738541860000|2025-02-03 00:17:40|1991.4|1976.6|1987.4|1972.6|1991.4|1976.6|1987.4|1972.6|11
1738541870000|2025-02-03 00:17:50|1987.45|1972.65|1987.4|1972.6|1987.65|1972.85|1987.4|1972.6|3
1738541880000|2025-02-03 00:18:00|1987.9|1973.1|1986.9|1972.1|1988.4|1973.6|1986.4|1971.6|9
1738541890000|2025-02-03 00:18:10|1987.4|1972.6|1982.4|1967.6|1987.4|1972.6|1982.1|1967.3|13
1738541900000|2025-02-03 00:18:20|1981.4|1966.6|1981.9|1967.1|1981.9|1967.1|1980.4|1965.6|8
1738541910000|2025-02-03 00:18:30|1981.4|1966.6|1981.4|1966.6|1982.1|1967.3|1981.4|1966.6|9
1738541920000|2025-02-03 00:18:40|1980.9|1966.1|1981.4|1966.6|1981.9|1967.1|1980.4|1965.6|8
1738541930000|2025-02-03 00:18:50|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|3
1738541940000|2025-02-03 00:19:00|1983.4|1968.6|1980.4|1965.6|1983.4|1968.6|1980.4|1965.6|7
1738541950000|2025-02-03 00:19:10|1980.9|1966.1|1981.4|1966.6|1982.75|1967.95|1980.9|1966.1|9
1738541960000|2025-02-03 00:19:20|1980.9|1966.1|1981.4|1966.6|1982.4|1967.6|1980.4|1965.6|7
1738541970000|2025-02-03 00:19:30|1981.9|1967.1|1981.65|1966.85|1982.55|1967.75|1981.4|1966.6|11
1738541980000|2025-02-03 00:19:40|1982.65|1967.85|1985.2|1970.4|1987.4|1972.6|1982.65|1967.85|11
1738541990000|2025-02-03 00:19:50|1984.9|1970.1|1979.65|1964.85|1984.9|1970.1|1979.4|1964.6|13
1738542000000|2025-02-03 00:20:00|1979.6|1964.8|1981.05|1966.25|1981.6|1966.8|1979.6|1964.8|18
1738542010000|2025-02-03 00:20:10|1981.4|1966.6|1981.4|1966.6|1982.55|1967.75|1980.9|1966.1|12
1738542020000|2025-02-03 00:20:20|1981.45|1966.65|1983.7|1968.9|1983.7|1968.9|1981.4|1966.6|21
1738542030000|2025-02-03 00:20:30|1983.2|1968.4|1982.4|1967.6|1983.9|1969.1|1982.4|1967.6|12
1738542040000|2025-02-03 00:20:40|1981.9|1967.1|1980.05|1965.25|1983.4|1968.6|1979.5|1964.7|15
1738542050000|2025-02-03 00:20:50|1979.95|1965.15|1979.4|1964.6|1980.15|1965.35|1978.9|1964.1|8
1738542060000|2025-02-03 00:21:00|1978.9|1964.1|1976.4|1961.6|1978.9|1964.1|1976.4|1961.6|7
1738542070000|2025-02-03 00:21:10|1976.6|1961.8|1973.9|1959.1|1976.8|1962|1972.4|1957.6|9
1738542080000|2025-02-03 00:21:20|1974.4|1959.6|1976.4|1961.6|1976.4|1961.6|1974.35|1959.55|14
1738542090000|2025-02-03 00:21:30|1975.9|1961.1|1973.65|1958.85|1975.9|1961.1|1973.4|1958.6|17
1738542100000|2025-02-03 00:21:40|1973.8|1959|1977.9|1963.1|1977.9|1963.1|1973.8|1959|14
1738542110000|2025-02-03 00:21:50|1978.75|1963.95|1990.9|1976.1|1990.9|1976.1|1978.75|1963.95|22
1738542120000|2025-02-03 00:22:00|1989.9|1975.1|1991.9|1977.1|1991.9|1977.1|1989.4|1974.6|13
1738542130000|2025-02-03 00:22:10|1990.9|1976.1|1992.9|1978.1|1993.1|1978.3|1990.65|1975.85|17
1738542140000|2025-02-03 00:22:20|1993.05|1978.25|1988.9|1974.1|1993.05|1978.25|1988.9|1974.1|16
1738542150000|2025-02-03 00:22:30|1988.4|1973.6|1982.4|1967.6|1988.4|1973.6|1982.4|1967.6|12
1738542160000|2025-02-03 00:22:40|1982.9|1968.1|1980.9|1966.1|1983.1|1968.3|1980.9|1966.1|14
1738542170000|2025-02-03 00:22:50|1980.4|1965.6|1982.4|1967.6|1982.9|1968.1|1978.95|1964.15|12
1738542180000|2025-02-03 00:23:00|1981.9|1967.1|1979.4|1964.6|1981.9|1967.1|1979.4|1964.6|12
1738542190000|2025-02-03 00:23:10|1979.9|1965.1|1977.4|1962.6|1979.9|1965.1|1977.4|1962.6|13
1738542200000|2025-02-03 00:23:20|1976.4|1961.6|1975.9|1961.1|1976.9|1962.1|1975.55|1960.75|10
1738542210000|2025-02-03 00:23:30|1975.4|1960.6|1973.4|1958.6|1975.9|1961.1|1973.4|1958.6|6
1738542220000|2025-02-03 00:23:40|1972.65|1957.85|1973.5|1958.7|1974.4|1959.6|1972.65|1957.85|15
1738542230000|2025-02-03 00:23:50|1973.4|1958.6|1973.4|1958.6|1974.55|1959.75|1972.9|1958.1|13
1738542240000|2025-02-03 00:24:00|1972.9|1958.1|1971.9|1957.1|1973.25|1958.45|1971.4|1956.6|13
1738542250000|2025-02-03 00:24:10|1972.7|1957.9|1972.55|1957.75|1973.05|1958.25|1972.4|1957.6|6
1738542260000|2025-02-03 00:24:20|1972.4|1957.6|1971.95|1957.15|1973.6|1958.8|1971.95|1957.15|14
1738542270000|2025-02-03 00:24:30|1971.45|1956.65|1968.9|1954.1|1971.45|1956.65|1967.4|1952.6|16
1738542280000|2025-02-03 00:24:40|1969.4|1954.6|1970.95|1956.15|1971.1|1956.3|1969.4|1954.6|14
1738542290000|2025-02-03 00:24:50|1971.5|1956.7|1975.4|1960.6|1975.4|1960.6|1971.5|1956.7|13
1738542300000|2025-02-03 00:25:00|1975.9|1961.1|1986.55|1971.75|1986.55|1971.75|1975.8|1961|26
1738542310000|2025-02-03 00:25:10|1986.7|1971.9|1986.7|1971.9|1986.7|1971.9|1986.7|1971.9|1
1738542320000|2025-02-03 00:25:20|1995.9|1981.1|1996|1981.2|1996|1981.2|1995.9|1981.1|2
1738542330000|2025-02-03 00:25:30|1996.8|1982|1999.1|1984.3|2001.5|1986.7|1996.8|1982|27
1738542340000|2025-02-03 00:25:40|1998.9|1984.1|2004.4|1989.6|2005.4|1990.6|1998.9|1984.1|30
1738542350000|2025-02-03 00:25:50|2004.45|1989.65|2006.4|1991.6|2006.4|1991.6|2003.45|1988.65|21
1738542360000|2025-02-03 00:26:00|2006.45|1991.65|2013.4|1998.6|2014.4|1999.6|2006.45|1991.65|21
1738542370000|2025-02-03 00:26:10|2013.9|1999.1|2012.55|1997.75|2016.2|2001.4|2012.5|1997.7|17
1738542380000|2025-02-03 00:26:20|2011.55|1996.75|2017.55|2002.75|2017.55|2002.75|2009.5|1994.7|24
1738542390000|2025-02-03 00:26:30|2017.5|2002.7|2017.55|2002.75|2020.4|2005.6|2016|2001.2|24
1738542400000|2025-02-03 00:26:40|2016.6|2001.8|2018.6|2003.8|2019.4|2004.6|2016.4|2001.6|20
1738542410000|2025-02-03 00:26:50|2018.05|2003.25|2012.9|1998.1|2018.4|2003.6|2012.9|1998.1|12
1738542420000|2025-02-03 00:27:00|2013.4|1998.6|2014|1999.2|2014|1999.2|2009.1|1994.3|22
1738542430000|2025-02-03 00:27:10|2014.4|1999.6|2018.9|2004.1|2018.9|2004.1|2014.4|1999.6|16
1738542440000|2025-02-03 00:27:20|2019.4|2004.6|2021.4|2006.6|2021.4|2006.6|2017.9|2003.1|14
1738542450000|2025-02-03 00:27:30|2020.9|2006.1|2019.2|2004.4|2020.9|2006.1|2017.9|2003.1|15
1738542460000|2025-02-03 00:27:40|2019.4|2004.6|2019.9|2005.1|2019.9|2005.1|2017.4|2002.6|10
1738542470000|2025-02-03 00:27:50|2020.3|2005.5|2015.4|2000.6|2020.4|2005.6|2014.9|2000.1|13
1738542480000|2025-02-03 00:28:00|2013.9|1999.1|2013.55|1998.75|2015|2000.2|2010.4|1995.6|22
1738542490000|2025-02-03 00:28:10|2013.05|1998.25|2009.25|1994.45|2013.55|1998.75|2008.75|1993.95|18
1738542500000|2025-02-03 00:28:20|2008.95|1994.15|2007.4|1992.6|2009.9|1995.1|2007.4|1992.6|15
1738542510000|2025-02-03 00:28:30|2006.4|1991.6|2005.9|1991.1|2007.4|1992.6|2004.7|1989.9|25
1738542520000|2025-02-03 00:28:40|2005.4|1990.6|2009.9|1995.1|2010.5|1995.7|2004.4|1989.6|17
1738542530000|2025-02-03 00:28:50|2009.4|1994.6|2007.4|1992.6|2009.5|1994.7|2007.4|1992.6|10
1738542540000|2025-02-03 00:29:00|2006.9|1992.1|2002.4|1987.6|2006.9|1992.1|2002.4|1987.6|13
1738542550000|2025-02-03 00:29:10|2001.4|1986.6|1997.4|1982.6|2002.4|1987.6|1997.4|1982.6|15
1738542560000|2025-02-03 00:29:20|1997.9|1983.1|1996.9|1982.1|1999.4|1984.6|1995.9|1981.1|22
1738542570000|2025-02-03 00:29:30|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1991.45|1976.65|21
1738542580000|2025-02-03 00:29:40|1996.25|1981.45|1997.4|1982.6|1997.4|1982.6|1994.9|1980.1|15
1738542590000|2025-02-03 00:29:50|1996.9|1982.1|1995.4|1980.6|1996.9|1982.1|1995.25|1980.45|12
1738542600000|2025-02-03 00:30:00|1995.9|1981.1|1998.4|1983.6|2000.55|1985.75|1995.9|1981.1|11
1738542610000|2025-02-03 00:30:10|1999.1|1984.3|1996.6|1981.8|1999.4|1984.6|1996.4|1981.6|12
1738542620000|2025-02-03 00:30:20|1997.05|1982.25|1995.3|1980.5|1999.4|1984.6|1994.9|1980.1|24
1738542630000|2025-02-03 00:30:30|1995.35|1980.55|1992.9|1978.1|1996.4|1981.6|1992.4|1977.6|18
1738542640000|2025-02-03 00:30:40|1995.25|1980.45|1993.4|1978.6|1997.55|1982.75|1993|1978.2|29
1738542650000|2025-02-03 00:30:50|1993.05|1978.25|1983.45|1968.65|1993.05|1978.25|1983.3|1968.5|19
1738542660000|2025-02-03 00:31:00|1983.9|1969.1|1978.5|1963.7|1985.1|1970.3|1978.5|1963.7|23
1738542670000|2025-02-03 00:31:10|1978.9|1964.1|1975.35|1960.55|1979.1|1964.3|1974.4|1959.6|22
1738542680000|2025-02-03 00:31:20|1976.55|1961.75|1977.9|1963.1|1980.9|1966.1|1976.55|1961.75|24
1738542690000|2025-02-03 00:31:30|1977.45|1962.65|1973.6|1958.8|1977.9|1963.1|1973.6|1958.8|25
1738542700000|2025-02-03 00:31:40|1973.1|1958.3|1972.5|1957.7|1975.55|1960.75|1971.75|1956.95|26
1738542710000|2025-02-03 00:31:50|1972.55|1957.75|1970.85|1956.05|1974.5|1959.7|1970.7|1955.9|32
1738542720000|2025-02-03 00:32:00|1970.35|1955.55|1970.2|1955.4|1975.2|1960.4|1967.45|1952.65|34
1738542730000|2025-02-03 00:32:10|1970.85|1956.05|1968.45|1953.65|1970.85|1956.05|1968.45|1953.65|29
1738542740000|2025-02-03 00:32:20|1967.75|1952.95|1965.8|1951|1967.75|1952.95|1964.7|1949.9|29
1738542750000|2025-02-03 00:32:30|1965.9|1951.1|1967.85|1953.05|1968.9|1954.1|1963.8|1949|31
1738542760000|2025-02-03 00:32:40|1967.8|1953|1968.1|1953.3|1970.2|1955.4|1965.9|1951.1|34
1738542770000|2025-02-03 00:32:50|1967.8|1953|1966.9|1952.1|1967.8|1953|1965.55|1950.75|22
1738542780000|2025-02-03 00:33:00|1966.25|1951.45|1967.05|1952.25|1969.9|1955.1|1964.5|1949.7|34
1738542790000|2025-02-03 00:33:10|1966.55|1951.75|1966.65|1951.85|1969.55|1954.75|1963.85|1949.05|26
1738542800000|2025-02-03 00:33:20|1966.9|1952.1|1968.75|1953.95|1970.9|1956.1|1966.4|1951.6|27
1738542810000|2025-02-03 00:33:30|1968.55|1953.75|1972.4|1957.6|1972.9|1958.1|1968.55|1953.75|26
1738542820000|2025-02-03 00:33:40|1974.4|1959.6|1974.9|1960.1|1975.9|1961.1|1972.45|1957.65|26
1738542830000|2025-02-03 00:33:50|1974.45|1959.65|1978.65|1963.85|1979.2|1964.4|1974.45|1959.65|28
1738542840000|2025-02-03 00:34:00|1978.7|1963.9|1980.1|1965.3|1980.25|1965.45|1976.4|1961.6|31
1738542850000|2025-02-03 00:34:10|1980.2|1965.4|1982.4|1967.6|1983.15|1968.35|1977.6|1962.8|28
1738542860000|2025-02-03 00:34:20|1982.2|1967.4|1983.4|1968.6|1983.75|1968.95|1980.8|1966|22
1738542870000|2025-02-03 00:34:30|1983.3|1968.5|1983.45|1968.65|1983.45|1968.65|1980.05|1965.25|29
1738542880000|2025-02-03 00:34:40|1983.95|1969.15|1987.95|1973.15|1987.95|1973.15|1983.45|1968.65|20
1738542890000|2025-02-03 00:34:50|1987.05|1972.25|1984.4|1969.6|1989.6|1974.8|1984.4|1969.6|28
1738542900000|2025-02-03 00:35:00|1983.7|1968.9|1979.4|1964.6|1984.4|1969.6|1978.05|1963.25|25
1738542910000|2025-02-03 00:35:10|1978.5|1963.7|1971.8|1957|1978.5|1963.7|1971.8|1957|30
1738542920000|2025-02-03 00:35:20|1971.75|1956.95|1971.4|1956.6|1972.4|1957.6|1970.5|1955.7|24
1738542930000|2025-02-03 00:35:30|1970.9|1956.1|1967.8|1953|1970.9|1956.1|1966.65|1951.85|28
1738542940000|2025-02-03 00:35:40|1968.4|1953.6|1967.4|1952.6|1969.4|1954.6|1966.8|1952|24
1738542950000|2025-02-03 00:35:50|1966.95|1952.15|1963.9|1949.1|1967.15|1952.35|1963.55|1948.75|24
1738542960000|2025-02-03 00:36:00|1963.6|1948.8|1962.65|1947.85|1963.6|1948.8|1960.7|1945.9|20
1738542970000|2025-02-03 00:36:10|1962.6|1947.8|1964.8|1950|1964.8|1950|1962.6|1947.8|24
1738542980000|2025-02-03 00:36:20|1964.85|1950.05|1977.05|1962.25|1977.05|1962.25|1964.85|1950.05|27
1738542990000|2025-02-03 00:36:30|1977.4|1962.6|1979.05|1964.25|1979.85|1965.05|1977.25|1962.45|20
1738543000000|2025-02-03 00:36:40|1979.55|1964.75|1977.05|1962.25|1979.55|1964.75|1975.4|1960.6|19
1738543010000|2025-02-03 00:36:50|1977.4|1962.6|1979.65|1964.85|1980.9|1966.1|1977.4|1962.6|23
1738543020000|2025-02-03 00:37:00|1979.4|1964.6|1970.65|1955.85|1979.4|1964.6|1970.65|1955.85|25
1738543030000|2025-02-03 00:37:10|1970.25|1955.45|1966.4|1951.6|1970.25|1955.45|1966.35|1951.55|13
1738543040000|2025-02-03 00:37:20|1966.5|1951.7|1964.4|1949.6|1967.05|1952.25|1964.4|1949.6|23
1738543050000|2025-02-03 00:37:30|1964.7|1949.9|1965.45|1950.65|1966.4|1951.6|1963.4|1948.6|27
1738543060000|2025-02-03 00:37:40|1965.95|1951.15|1967.9|1953.1|1967.9|1953.1|1962.95|1948.15|18
1738543070000|2025-02-03 00:37:50|1967.4|1952.6|1963.9|1949.1|1968.4|1953.6|1963.4|1948.6|15
1738543080000|2025-02-03 00:38:00|1963.5|1948.7|1962.9|1948.1|1963.6|1948.8|1960.4|1945.6|16
1738543090000|2025-02-03 00:38:10|1963.4|1948.6|1964.4|1949.6|1964.4|1949.6|1962.4|1947.6|20
1738543100000|2025-02-03 00:38:20|1964.55|1949.75|1964.9|1950.1|1965.4|1950.6|1963.9|1949.1|18
1738543110000|2025-02-03 00:38:30|1965.5|1950.7|1964.4|1949.6|1965.9|1951.1|1964.4|1949.6|19
1738543120000|2025-02-03 00:38:40|1964.6|1949.8|1967.5|1952.7|1967.9|1953.1|1964.6|1949.8|15
1738543130000|2025-02-03 00:38:50|1967.85|1953.05|1966.4|1951.6|1969.15|1954.35|1965|1950.2|27
1738543140000|2025-02-03 00:39:00|1966.45|1951.65|1973.9|1959.1|1974.4|1959.6|1966.45|1951.65|20
1738543150000|2025-02-03 00:39:10|1974.4|1959.6|1976.9|1962.1|1976.9|1962.1|1972.9|1958.1|21
1738543160000|2025-02-03 00:39:20|1975.9|1961.1|1977.95|1963.15|1977.95|1963.15|1974.9|1960.1|17
1738543170000|2025-02-03 00:39:30|1978.4|1963.6|1981.95|1967.15|1981.95|1967.15|1976.4|1961.6|20
1738543180000|2025-02-03 00:39:40|1981.4|1966.6|1982.05|1967.25|1983.45|1968.65|1979.2|1964.4|20
1738543190000|2025-02-03 00:39:50|1981.55|1966.75|1978.5|1963.7|1982.1|1967.3|1978.5|1963.7|15
1738543200000|2025-02-03 00:40:00|1977.9|1963.1|1970.1|1955.3|1977.9|1963.1|1970.1|1955.3|23
1738543210000|2025-02-03 00:40:10|1970.6|1955.8|1968.9|1954.1|1971.05|1956.25|1968.4|1953.6|12
1738543220000|2025-02-03 00:40:20|1969.8|1955|1970.7|1955.9|1970.7|1955.9|1968.9|1954.1|18
1738543230000|2025-02-03 00:40:30|1970.4|1955.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|4
1738543240000|2025-02-03 00:40:40|1966.4|1951.6|1965.7|1950.9|1966.4|1951.6|1965.4|1950.6|3
1738543250000|2025-02-03 00:40:50|1965.9|1951.1|1965.4|1950.6|1967.9|1953.1|1965.4|1950.6|9
1738543260000|2025-02-03 00:41:00|1964.9|1950.1|1965.05|1950.25|1965.4|1950.6|1961.7|1946.9|20
1738543270000|2025-02-03 00:41:10|1964.55|1949.75|1962.65|1947.85|1964.55|1949.75|1962.5|1947.7|10
1738543280000|2025-02-03 00:41:20|1962.4|1947.6|1961.4|1946.6|1962.4|1947.6|1960.4|1945.6|17
1738543290000|2025-02-03 00:41:30|1961.8|1947|1961.4|1946.6|1962.2|1947.4|1961.4|1946.6|5
1738543300000|2025-02-03 00:41:40|1960.9|1946.1|1959.95|1945.15|1960.9|1946.1|1959.45|1944.65|17
1738543310000|2025-02-03 00:41:50|1959.45|1944.65|1957.4|1942.6|1959.45|1944.65|1957.4|1942.6|11
1738543320000|2025-02-03 00:42:00|1956.9|1942.1|1957.75|1942.95|1957.75|1942.95|1954.5|1939.7|13
1738543330000|2025-02-03 00:42:10|1957.6|1942.8|1960.4|1945.6|1961.05|1946.25|1957.6|1942.8|15
1738543340000|2025-02-03 00:42:20|1960|1945.2|1960.75|1945.95|1961.55|1946.75|1958.45|1943.65|19
1738543350000|2025-02-03 00:42:30|1960.95|1946.15|1959.9|1945.1|1960.95|1946.15|1958.4|1943.6|17
1738543360000|2025-02-03 00:42:40|1959.4|1944.6|1957.4|1942.6|1959.4|1944.6|1956|1941.2|15
1738543370000|2025-02-03 00:42:50|1957.2|1942.4|1953.4|1938.6|1957.4|1942.6|1953.4|1938.6|15
1738543380000|2025-02-03 00:43:00|1953.6|1938.8|1950.5|1935.7|1954.15|1939.35|1950.5|1935.7|16
1738543390000|2025-02-03 00:43:10|1950.2|1935.4|1947.9|1933.1|1950.2|1935.4|1947.5|1932.7|23
1738543400000|2025-02-03 00:43:20|1947.4|1932.6|1941.75|1926.95|1947.4|1932.6|1941.75|1926.95|22
1738543410000|2025-02-03 00:43:30|1941.4|1926.6|1936|1921.2|1941.75|1926.95|1936|1921.2|25
1738543420000|2025-02-03 00:43:40|1936.15|1921.35|1936.1|1921.3|1936.15|1921.35|1933.1|1918.3|23
1738543430000|2025-02-03 00:43:50|1938.1|1923.3|1938.1|1923.3|1938.1|1923.3|1938.1|1923.3|1
1738543440000|2025-02-03 00:44:00|1937.4|1922.6|1936.9|1922.1|1941.25|1926.45|1935.1|1920.3|33
1738543450000|2025-02-03 00:44:10|1936.95|1922.15|1939|1924.2|1940.7|1925.9|1936.95|1922.15|27
1738543460000|2025-02-03 00:44:20|1938.9|1924.1|1937|1922.2|1938.9|1924.1|1934.6|1919.8|27
1738543470000|2025-02-03 00:44:30|1935|1920.2|1932.55|1917.75|1935|1920.2|1931.55|1916.75|28
1738543480000|2025-02-03 00:44:40|1932|1917.2|1927.3|1912.5|1932.5|1917.7|1927.3|1912.5|25
1738543490000|2025-02-03 00:44:50|1927.25|1912.45|1926.85|1912.05|1927.25|1912.45|1918.95|1904.15|31
1738543500000|2025-02-03 00:45:00|1927.6|1912.8|1936.85|1922.05|1936.85|1922.05|1927.5|1912.7|24
1738543510000|2025-02-03 00:45:10|1935.1|1920.3|1938.9|1924.1|1942.8|1928|1934.9|1920.1|26
1738543520000|2025-02-03 00:45:20|1938.6|1923.8|1941.9|1927.1|1943.1|1928.3|1937.95|1923.15|28
1738543530000|2025-02-03 00:45:30|1942.1|1927.3|1950.4|1935.6|1950.9|1936.1|1942.1|1927.3|21
1738543540000|2025-02-03 00:45:40|1950.5|1935.7|1955.4|1940.6|1956.4|1941.6|1949.9|1935.1|22
1738543550000|2025-02-03 00:45:50|1956.4|1941.6|1957.9|1943.1|1958.4|1943.6|1956.4|1941.6|11
1738543560000|2025-02-03 00:46:00|1958.4|1943.6|1965.9|1951.1|1966.4|1951.6|1958.4|1943.6|12
1738543570000|2025-02-03 00:46:10|1966.4|1951.6|1957.9|1943.1|1968.4|1953.6|1957.9|1943.1|21
1738543580000|2025-02-03 00:46:20|1956.7|1941.9|1958.9|1944.1|1960.15|1945.35|1954.4|1939.6|23
1738543590000|2025-02-03 00:46:30|1959.4|1944.6|1964.85|1950.05|1964.85|1950.05|1959.4|1944.6|26
1738543600000|2025-02-03 00:46:40|1965.85|1951.05|1965.9|1951.1|1968.9|1954.1|1961.95|1947.15|27
1738543610000|2025-02-03 00:46:50|1965.75|1950.95|1967.4|1952.6|1969.4|1954.6|1964.4|1949.6|29
1738543620000|2025-02-03 00:47:00|1966.4|1951.6|1971.9|1957.1|1971.9|1957.1|1965.9|1951.1|23
1738543630000|2025-02-03 00:47:10|1971.4|1956.6|1971.4|1956.6|1973.9|1959.1|1967.85|1953.05|28
1738543640000|2025-02-03 00:47:20|1970.9|1956.1|1962.5|1947.7|1970.9|1956.1|1962.4|1947.6|33
1738543650000|2025-02-03 00:47:30|1961.85|1947.05|1952.05|1937.25|1961.95|1947.15|1952.05|1937.25|29
1738543660000|2025-02-03 00:47:40|1951.55|1936.75|1946.15|1931.35|1951.75|1936.95|1945.4|1930.6|32
1738543670000|2025-02-03 00:47:50|1946.2|1931.4|1947.45|1932.65|1947.65|1932.85|1945|1930.2|26
1738543680000|2025-02-03 00:48:00|1947.35|1932.55|1947.95|1933.15|1948.45|1933.65|1945.35|1930.55|32
1738543690000|2025-02-03 00:48:10|1947.75|1932.95|1947.95|1933.15|1947.95|1933.15|1944.15|1929.35|26
1738543700000|2025-02-03 00:48:20|1948.25|1933.45|1950.4|1935.6|1951.9|1937.1|1945.9|1931.1|36
1738543710000|2025-02-03 00:48:30|1950.5|1935.7|1955.85|1941.05|1955.85|1941.05|1950.1|1935.3|27
1738543730000|2025-02-03 00:48:50|1954.4|1939.6|1957.05|1942.25|1957.8|1943|1952.95|1938.15|28
1738543740000|2025-02-03 00:49:00|1956.8|1942|1956.05|1941.25|1958.9|1944.1|1951.5|1936.7|34
1738543750000|2025-02-03 00:49:10|1956.15|1941.35|1957.8|1943|1960.4|1945.6|1952.7|1937.9|30
1738543760000|2025-02-03 00:49:20|1957.95|1943.15|1968.4|1953.6|1969.4|1954.6|1957.95|1943.15|25
1738543770000|2025-02-03 00:49:30|1968.6|1953.8|1979.4|1964.6|1979.4|1964.6|1968.55|1953.75|23
1738543780000|2025-02-03 00:49:40|1978.9|1964.1|1971.4|1956.6|1978.9|1964.1|1970.9|1956.1|25
1738543790000|2025-02-03 00:49:50|1970.4|1955.6|1972.4|1957.6|1972.9|1958.1|1963.85|1949.05|28
1738543800000|2025-02-03 00:50:00|1972.9|1958.1|1972.9|1958.1|1975.9|1961.1|1972.4|1957.6|18
1738543810000|2025-02-03 00:50:10|1973.4|1958.6|1962.6|1947.8|1975.4|1960.6|1962.4|1947.6|29
1738543820000|2025-02-03 00:50:20|1962.55|1947.75|1960.9|1946.1|1962.55|1947.75|1957.4|1942.6|20
1738543830000|2025-02-03 00:50:30|1960.4|1945.6|1959.9|1945.1|1960.75|1945.95|1957.9|1943.1|25
1738543840000|2025-02-03 00:50:40|1959.4|1944.6|1956.9|1942.1|1959.9|1945.1|1956.4|1941.6|22
1738543850000|2025-02-03 00:50:50|1956.4|1941.6|1957.45|1942.65|1957.95|1943.15|1955.4|1940.6|24
1738543860000|2025-02-03 00:51:00|1957.4|1942.6|1965.9|1951.1|1966.4|1951.6|1956.45|1941.65|25
1738543870000|2025-02-03 00:51:10|1965.55|1950.75|1967.55|1952.75|1967.65|1952.85|1965.4|1950.6|22
1738543880000|2025-02-03 00:51:20|1967.45|1952.65|1968.45|1953.65|1969.4|1954.6|1965.1|1950.3|25
1738543890000|2025-02-03 00:51:30|1967.9|1953.1|1966.95|1952.15|1968.5|1953.7|1963.75|1948.95|29
1738543900000|2025-02-03 00:51:40|1967.2|1952.4|1975|1960.2|1975|1960.2|1967.15|1952.35|28
1738543910000|2025-02-03 00:51:50|1975.5|1960.7|1977.55|1962.75|1977.55|1962.75|1975.5|1960.7|6
1738543920000|2025-02-03 00:52:00|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|3
1738543930000|2025-02-03 00:52:10|1979.4|1964.6|1975.4|1960.6|1979.4|1964.6|1975.4|1960.6|16
1738543940000|2025-02-03 00:52:20|1974.4|1959.6|1966.4|1951.6|1974.4|1959.6|1964.4|1949.6|34
1738543950000|2025-02-03 00:52:30|1965.9|1951.1|1973.95|1959.15|1974.9|1960.1|1965.4|1950.6|27
1738543960000|2025-02-03 00:52:40|1974.35|1959.55|1983.05|1968.25|1983.05|1968.25|1974.35|1959.55|23
1738543970000|2025-02-03 00:52:50|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1981.9|1967.1|23
1738543980000|2025-02-03 00:53:00|1982.9|1968.1|1986.4|1971.6|1986.4|1971.6|1979.9|1965.1|20
1738543990000|2025-02-03 00:53:10|1986.95|1972.15|1986.9|1972.1|1989.4|1974.6|1984.25|1969.45|19
1738544000000|2025-02-03 00:53:20|1987.4|1972.6|1982.6|1967.8|1989.4|1974.6|1982.6|1967.8|19
1738544010000|2025-02-03 00:53:30|1981.45|1966.65|1974.4|1959.6|1981.45|1966.65|1973.9|1959.1|19
1738544020000|2025-02-03 00:53:40|1973.9|1959.1|1969.05|1954.25|1973.9|1959.1|1969.05|1954.25|25
1738544030000|2025-02-03 00:53:50|1970.4|1955.6|1978.4|1963.6|1978.4|1963.6|1970.4|1955.6|23
1738544040000|2025-02-03 00:54:00|1977.9|1963.1|1982.5|1967.7|1983.4|1968.6|1976.9|1962.1|24
1738544050000|2025-02-03 00:54:10|1982|1967.2|1986.9|1972.1|1986.9|1972.1|1981.15|1966.35|23
1738544060000|2025-02-03 00:54:20|1985.9|1971.1|1988.05|1973.25|1988.05|1973.25|1983.9|1969.1|11
1738544070000|2025-02-03 00:54:30|1988.55|1973.75|1994.9|1980.1|1995.9|1981.1|1988.55|1973.75|16
1738544080000|2025-02-03 00:54:40|1995.4|1980.6|1992.4|1977.6|1995.4|1980.6|1991.9|1977.1|24
1738544090000|2025-02-03 00:54:50|1991.9|1977.1|1991.4|1976.6|1992.9|1978.1|1990.9|1976.1|18
1738544100000|2025-02-03 00:55:00|1992.4|1977.6|1981.6|1966.8|1992.4|1977.6|1981.6|1966.8|29
1738544110000|2025-02-03 00:55:10|1980.9|1966.1|1976.9|1962.1|1980.9|1966.1|1976.4|1961.6|22
1738544120000|2025-02-03 00:55:20|1977.4|1962.6|1981.4|1966.6|1981.4|1966.6|1975.4|1960.6|16
1738544140000|2025-02-03 00:55:40|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738544150000|2025-02-03 00:55:50|1989.4|1974.6|1990.1|1975.3|1990.4|1975.6|1988.4|1973.6|20
1738544160000|2025-02-03 00:56:00|1990.6|1975.8|1990.4|1975.6|1991.45|1976.65|1987.4|1972.6|22
1738544170000|2025-02-03 00:56:10|1990.65|1975.85|1990.4|1975.6|1991.65|1976.85|1985.9|1971.1|19
1738544180000|2025-02-03 00:56:20|1990.15|1975.35|1987.95|1973.15|1992.4|1977.6|1987.95|1973.15|14
1738544190000|2025-02-03 00:56:30|1987.3|1972.5|1991.4|1976.6|1991.4|1976.6|1986.4|1971.6|18
1738544200000|2025-02-03 00:56:40|1991.45|1976.65|1991.4|1976.6|1994.4|1979.6|1991.4|1976.6|17
1738544210000|2025-02-03 00:56:50|1991.9|1977.1|1995.1|1980.3|1995.9|1981.1|1991.9|1977.1|18
1738544220000|2025-02-03 00:57:00|1994.9|1980.1|1995.9|1981.1|1998.4|1983.6|1992.9|1978.1|20
1738544230000|2025-02-03 00:57:10|1995.4|1980.6|1993.4|1978.6|1995.4|1980.6|1990.9|1976.1|25
1738544240000|2025-02-03 00:57:20|1992.9|1978.1|1986.05|1971.25|1992.9|1978.1|1985.65|1970.85|25
1738544250000|2025-02-03 00:57:30|1986.1|1971.3|1994.65|1979.85|1995.4|1980.6|1984.9|1970.1|29
1738544260000|2025-02-03 00:57:40|1994.45|1979.65|1998.4|1983.6|1998.95|1984.15|1994.45|1979.65|16
1738544270000|2025-02-03 00:57:50|1998.9|1984.1|2000.4|1985.6|2000.4|1985.6|1998.4|1983.6|14
1738544280000|2025-02-03 00:58:00|2000.9|1986.1|2001.5|1986.7|2002.9|1988.1|1999.4|1984.6|16
1738544290000|2025-02-03 00:58:10|2001.45|1986.65|1999.6|1984.8|2002.4|1987.6|1999.4|1984.6|22
1738544300000|2025-02-03 00:58:20|1999.4|1984.6|1991.75|1976.95|1999.4|1984.6|1991.4|1976.6|22
1738544310000|2025-02-03 00:58:30|1991.45|1976.65|1989.5|1974.7|1991.45|1976.65|1989.5|1974.7|11
1738544320000|2025-02-03 00:58:40|1989.15|1974.35|1995.95|1981.15|1996.4|1981.6|1987.4|1972.6|20
1738544330000|2025-02-03 00:58:50|1994.9|1980.1|1991.4|1976.6|1995.4|1980.6|1991.4|1976.6|17
1738544340000|2025-02-03 00:59:00|1990.4|1975.6|1991.4|1976.6|1991.45|1976.65|1988.95|1974.15|16
1738544350000|2025-02-03 00:59:10|1993.4|1978.6|1988.9|1974.1|1993.4|1978.6|1988.9|1974.1|24
1738544360000|2025-02-03 00:59:20|1989.85|1975.05|1985.9|1971.1|1990.4|1975.6|1985.4|1970.6|27
1738544370000|2025-02-03 00:59:30|1985.7|1970.9|1986.75|1971.95|1991|1976.2|1985.6|1970.8|28
1738544380000|2025-02-03 00:59:40|1986.85|1972.05|1984.85|1970.05|1988.4|1973.6|1984.75|1969.95|13
1738544400000|2025-02-03 01:00:00|1983.9|1969.1|1984.4|1969.6|1985.4|1970.6|1982.4|1967.6|8
1738544410000|2025-02-03 01:00:10|1983.9|1969.1|1985.4|1970.6|1985.9|1971.1|1982.9|1968.1|18
1738544420000|2025-02-03 01:00:20|1985.6|1970.8|1989.9|1975.1|1990.4|1975.6|1985.6|1970.8|19
1738544430000|2025-02-03 01:00:30|1990.4|1975.6|1989.05|1974.25|1990.9|1976.1|1987.4|1972.6|23
1738544440000|2025-02-03 01:00:40|1989.55|1974.75|1983.9|1969.1|1989.9|1975.1|1983.4|1968.6|25
1738544450000|2025-02-03 01:00:50|1984.8|1970|1983.4|1968.6|1985.7|1970.9|1981.9|1967.1|20
1738544460000|2025-02-03 01:01:00|1983.9|1969.1|1988.4|1973.6|1989.4|1974.6|1983.9|1969.1|18
1738544470000|2025-02-03 01:01:10|1987.9|1973.1|1989.4|1974.6|1989.4|1974.6|1985.4|1970.6|19
1738544480000|2025-02-03 01:01:20|1989.9|1975.1|1983.4|1968.6|1989.9|1975.1|1982.4|1967.6|27
1738544490000|2025-02-03 01:01:30|1982.9|1968.1|1987.4|1972.6|1987.4|1972.6|1980.9|1966.1|21
1738544500000|2025-02-03 01:01:40|1986.9|1972.1|1988.4|1973.6|1988.5|1973.7|1985.9|1971.1|15
1738544510000|2025-02-03 01:01:50|1986.9|1972.1|1981.4|1966.6|1986.9|1972.1|1981.4|1966.6|13
1738544520000|2025-02-03 01:02:00|1980.9|1966.1|1976.9|1962.1|1980.9|1966.1|1976.4|1961.6|23
1738544530000|2025-02-03 01:02:10|1976.4|1961.6|1976.9|1962.1|1977.4|1962.6|1975.4|1960.6|14
1738544540000|2025-02-03 01:02:20|1976.4|1961.6|1983.9|1969.1|1983.9|1969.1|1976.4|1961.6|16
1738544550000|2025-02-03 01:02:30|1984.4|1969.6|1987.4|1972.6|1989.9|1975.1|1984.4|1969.6|16
1738544560000|2025-02-03 01:02:40|1987.9|1973.1|1984.4|1969.6|1988.4|1973.6|1982.9|1968.1|18
1738544570000|2025-02-03 01:02:50|1983.4|1968.6|1980.9|1966.1|1983.4|1968.6|1978.4|1963.6|20
1738544580000|2025-02-03 01:03:00|1981.45|1966.65|1986.5|1971.7|1986.95|1972.15|1981.45|1966.65|20
1738544590000|2025-02-03 01:03:10|1986.25|1971.45|1989.4|1974.6|1990.4|1975.6|1986.2|1971.4|21
1738544600000|2025-02-03 01:03:20|1989.9|1975.1|1988.4|1973.6|1992.9|1978.1|1988.4|1973.6|18
1738544610000|2025-02-03 01:03:30|1987.9|1973.1|1981.4|1966.6|1987.9|1973.1|1980.9|1966.1|21
1738544620000|2025-02-03 01:03:40|1981.55|1966.75|1986.4|1971.6|1986.4|1971.6|1980.4|1965.6|20
1738544630000|2025-02-03 01:03:50|1986.9|1972.1|1983.9|1969.1|1988.4|1973.6|1983.9|1969.1|23
1738544640000|2025-02-03 01:04:00|1982.9|1968.1|1977.4|1962.6|1982.9|1968.1|1977.4|1962.6|21
1738544650000|2025-02-03 01:04:10|1977.9|1963.1|1974.4|1959.6|1977.9|1963.1|1974.4|1959.6|15
1738544660000|2025-02-03 01:04:20|1974.5|1959.7|1979.15|1964.35|1980.5|1965.7|1974.45|1959.65|18
1738544670000|2025-02-03 01:04:30|1979.65|1964.85|1976.9|1962.1|1979.65|1964.85|1975.4|1960.6|25
1738544680000|2025-02-03 01:04:40|1976.4|1961.6|1971.9|1957.1|1976.4|1961.6|1971.9|1957.1|26
1738544690000|2025-02-03 01:04:50|1971.55|1956.75|1975.65|1960.85|1975.65|1960.85|1969.4|1954.6|23
1738544700000|2025-02-03 01:05:00|1976.15|1961.35|1975.9|1961.1|1979.65|1964.85|1975.9|1961.1|18
1738544710000|2025-02-03 01:05:10|1977.4|1962.6|1972.9|1958.1|1977.4|1962.6|1972.6|1957.8|28
1738544720000|2025-02-03 01:05:20|1973.15|1958.35|1970.4|1955.6|1974.4|1959.6|1970|1955.2|25
1738544730000|2025-02-03 01:05:30|1970.9|1956.1|1968.4|1953.6|1970.9|1956.1|1967.4|1952.6|15
1738544740000|2025-02-03 01:05:40|1968.5|1953.7|1969.4|1954.6|1972.5|1957.7|1968.5|1953.7|20
1738544750000|2025-02-03 01:05:50|1968.9|1954.1|1970.45|1955.65|1970.45|1955.65|1967.4|1952.6|22
1738544760000|2025-02-03 01:06:00|1970.4|1955.6|1971.95|1957.15|1971.95|1957.15|1968.9|1954.1|25
1738544770000|2025-02-03 01:06:10|1972.45|1957.65|1972.4|1957.6|1972.9|1958.1|1969.9|1955.1|18
1738544780000|2025-02-03 01:06:20|1971.9|1957.1|1967.4|1952.6|1972.4|1957.6|1966.9|1952.1|26
1738544790000|2025-02-03 01:06:30|1966.4|1951.6|1967.55|1952.75|1969.4|1954.6|1964.5|1949.7|29
1738544800000|2025-02-03 01:06:40|1967.4|1952.6|1964.4|1949.6|1967.4|1952.6|1963.45|1948.65|14
1738544810000|2025-02-03 01:06:50|1964.45|1949.65|1971.4|1956.6|1972.4|1957.6|1964.45|1949.65|12
1738544820000|2025-02-03 01:07:00|1971.75|1956.95|1966.9|1952.1|1973.05|1958.25|1966.9|1952.1|27
1738544830000|2025-02-03 01:07:10|1967.4|1952.6|1961.45|1946.65|1967.4|1952.6|1961.45|1946.65|19
1738544840000|2025-02-03 01:07:20|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1960|1945.2|11
1738544850000|2025-02-03 01:07:30|1961.9|1947.1|1970.1|1955.3|1970.15|1955.35|1961.4|1946.6|22
1738544860000|2025-02-03 01:07:40|1970.6|1955.8|1967.45|1952.65|1971.4|1956.6|1966.95|1952.15|23
1738544870000|2025-02-03 01:07:50|1966.4|1951.6|1962.4|1947.6|1966.9|1952.1|1961.4|1946.6|19
1738544880000|2025-02-03 01:08:00|1961.9|1947.1|1966.4|1951.6|1966.4|1951.6|1961.9|1947.1|19
1738544890000|2025-02-03 01:08:10|1964.9|1950.1|1963.4|1948.6|1965.1|1950.3|1962.4|1947.6|16
1738544900000|2025-02-03 01:08:20|1964.9|1950.1|1963.9|1949.1|1965.4|1950.6|1963.1|1948.3|24
1738544910000|2025-02-03 01:08:30|1963.25|1948.45|1962.45|1947.65|1965.4|1950.6|1962.4|1947.6|22
1738544920000|2025-02-03 01:08:40|1962.9|1948.1|1961.5|1946.7|1965.65|1950.85|1961|1946.2|24
1738544930000|2025-02-03 01:08:50|1962|1947.2|1960.45|1945.65|1964.9|1950.1|1960.05|1945.25|20
1738544940000|2025-02-03 01:09:00|1960.4|1945.6|1958.15|1943.35|1960.4|1945.6|1957.9|1943.1|19
1738544950000|2025-02-03 01:09:10|1957.65|1942.85|1957.95|1943.15|1958.55|1943.75|1957.4|1942.6|13
1738544960000|2025-02-03 01:09:20|1957.9|1943.1|1958.1|1943.3|1958.4|1943.6|1957.4|1942.6|19
1738544970000|2025-02-03 01:09:30|1958.6|1943.8|1957.5|1942.7|1959.95|1945.15|1955.4|1940.6|21
1738544980000|2025-02-03 01:09:40|1958|1943.2|1958.9|1944.1|1958.9|1944.1|1955.4|1940.6|13
1738544990000|2025-02-03 01:09:50|1958.4|1943.6|1954.9|1940.1|1958.4|1943.6|1954.9|1940.1|14
1738545000000|2025-02-03 01:10:00|1954.45|1939.65|1952.2|1937.4|1954.45|1939.65|1952.2|1937.4|25
1738545010000|2025-02-03 01:10:10|1952.15|1937.35|1952.9|1938.1|1952.9|1938.1|1950.4|1935.6|15
1738545020000|2025-02-03 01:10:20|1952.4|1937.6|1964.4|1949.6|1964.4|1949.6|1952.4|1937.6|16
1738545030000|2025-02-03 01:10:30|1964.9|1950.1|1969.4|1954.6|1971.4|1956.6|1964.9|1950.1|23
1738545040000|2025-02-03 01:10:40|1967.9|1953.1|1967.4|1952.6|1970.75|1955.95|1967.4|1952.6|21
1738545050000|2025-02-03 01:10:50|1967.9|1953.1|1966.4|1951.6|1968.4|1953.6|1963.5|1948.7|23
1738545060000|2025-02-03 01:11:00|1966.9|1952.1|1962.05|1947.25|1966.9|1952.1|1961.55|1946.75|14
1738545070000|2025-02-03 01:11:10|1962.4|1947.6|1958.4|1943.6|1962.4|1947.6|1955.9|1941.1|18
1738545080000|2025-02-03 01:11:20|1958.5|1943.7|1962.4|1947.6|1962.9|1948.1|1958.5|1943.7|19
1738545090000|2025-02-03 01:11:30|1961.9|1947.1|1956.4|1941.6|1961.9|1947.1|1956.4|1941.6|20
1738545100000|2025-02-03 01:11:40|1956.95|1942.15|1962.65|1947.85|1963.15|1948.35|1956.95|1942.15|23
1738545110000|2025-02-03 01:11:50|1963.15|1948.35|1967.4|1952.6|1967.9|1953.1|1962.4|1947.6|18
1738545120000|2025-02-03 01:12:00|1966.9|1952.1|1967.4|1952.6|1967.9|1953.1|1965.9|1951.1|17
1738545130000|2025-02-03 01:12:10|1967.9|1953.1|1967.9|1953.1|1969.4|1954.6|1966.4|1951.6|13
1738545140000|2025-02-03 01:12:20|1967.4|1952.6|1968.9|1954.1|1970.4|1955.6|1967.4|1952.6|13
1738545150000|2025-02-03 01:12:30|1967.9|1953.1|1971.9|1957.1|1972.4|1957.6|1965.45|1950.65|20
1738545160000|2025-02-03 01:12:40|1971.4|1956.6|1964.5|1949.7|1971.4|1956.6|1964.5|1949.7|25
1738545170000|2025-02-03 01:12:50|1964.6|1949.8|1969.9|1955.1|1969.9|1955.1|1962.95|1948.15|14
1738545180000|2025-02-03 01:13:00|1970.4|1955.6|1972.9|1958.1|1974.6|1959.8|1970.4|1955.6|19
1738545190000|2025-02-03 01:13:10|1972.4|1957.6|1973.9|1959.1|1974.4|1959.6|1972.4|1957.6|15
1738545200000|2025-02-03 01:13:20|1973.4|1958.6|1966.4|1951.6|1973.4|1958.6|1966.4|1951.6|23
1738545210000|2025-02-03 01:13:30|1965.4|1950.6|1966.45|1951.65|1966.5|1951.7|1961.9|1947.1|19
1738545220000|2025-02-03 01:13:40|1967.45|1952.65|1964.4|1949.6|1968.5|1953.7|1964.4|1949.6|15
1738545230000|2025-02-03 01:13:50|1963.9|1949.1|1964.9|1950.1|1964.9|1950.1|1960.4|1945.6|21
1738545240000|2025-02-03 01:14:00|1963.9|1949.1|1962.9|1948.1|1965.05|1950.25|1962.65|1947.85|20
1738545250000|2025-02-03 01:14:10|1962.4|1947.6|1961.4|1946.6|1963.9|1949.1|1960.7|1945.9|23
1738545260000|2025-02-03 01:14:20|1960.9|1946.1|1961.4|1946.6|1963.05|1948.25|1960.4|1945.6|25
1738545270000|2025-02-03 01:14:30|1960.9|1946.1|1957.4|1942.6|1960.9|1946.1|1957.4|1942.6|19
1738545280000|2025-02-03 01:14:40|1958.4|1943.6|1956.9|1942.1|1959.4|1944.6|1956.9|1942.1|11
1738545290000|2025-02-03 01:14:50|1957.4|1942.6|1955.9|1941.1|1958.15|1943.35|1955.9|1941.1|20
1738545300000|2025-02-03 01:15:00|1956.4|1941.6|1953.9|1939.1|1958.4|1943.6|1953.9|1939.1|21
1738545310000|2025-02-03 01:15:10|1953.4|1938.6|1950.4|1935.6|1953.75|1938.95|1950.4|1935.6|20
1738545320000|2025-02-03 01:15:20|1949.9|1935.1|1950.5|1935.7|1951.4|1936.6|1948.9|1934.1|20
1738545330000|2025-02-03 01:15:30|1950.4|1935.6|1949.9|1935.1|1950.65|1935.85|1949.4|1934.6|9
1738545340000|2025-02-03 01:15:40|1949.4|1934.6|1949.4|1934.6|1949.9|1935.1|1948.9|1934.1|14
1738545350000|2025-02-03 01:15:50|1948.9|1934.1|1948.4|1933.6|1949.4|1934.6|1947.5|1932.7|15
1738545360000|2025-02-03 01:16:00|1947.9|1933.1|1945.9|1931.1|1947.9|1933.1|1945.9|1931.1|10
1738545370000|2025-02-03 01:16:10|1945.4|1930.6|1944.4|1929.6|1945.4|1930.6|1943.9|1929.1|8
1738545380000|2025-02-03 01:16:20|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1941.9|1927.1|14
1738545390000|2025-02-03 01:16:30|1943.9|1929.1|1943.45|1928.65|1944.4|1929.6|1942.9|1928.1|14
1738545400000|2025-02-03 01:16:40|1943.4|1928.6|1945.4|1930.6|1945.9|1931.1|1943.4|1928.6|11
1738545420000|2025-02-03 01:17:00|1950.4|1935.6|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|3
1738545430000|2025-02-03 01:17:10|1951.9|1937.1|1951.4|1936.6|1952.9|1938.1|1950.9|1936.1|12
1738545440000|2025-02-03 01:17:20|1951.9|1937.1|1950.9|1936.1|1951.9|1937.1|1949.9|1935.1|12
1738545450000|2025-02-03 01:17:30|1950.4|1935.6|1950.05|1935.25|1951.4|1936.6|1948.9|1934.1|22
1738545460000|2025-02-03 01:17:40|1949.4|1934.6|1948.9|1934.1|1950.4|1935.6|1947.9|1933.1|16
1738545470000|2025-02-03 01:17:50|1949.4|1934.6|1947.9|1933.1|1949.4|1934.6|1947.4|1932.6|9
1738545480000|2025-02-03 01:18:00|1948.4|1933.6|1950.9|1936.1|1951.4|1936.6|1947.4|1932.6|19
1738545490000|2025-02-03 01:18:10|1950.4|1935.6|1950.35|1935.55|1951.6|1936.8|1948.9|1934.1|13
1738545500000|2025-02-03 01:18:20|1951.4|1936.6|1947.4|1932.6|1951.9|1937.1|1947.1|1932.3|19
1738545510000|2025-02-03 01:18:30|1947.9|1933.1|1945.4|1930.6|1949.4|1934.6|1945.4|1930.6|12
1738545520000|2025-02-03 01:18:40|1944.9|1930.1|1944.4|1929.6|1947.05|1932.25|1944.4|1929.6|18
1738545530000|2025-02-03 01:18:50|1943.55|1928.75|1942.4|1927.6|1944.9|1930.1|1942.4|1927.6|11
1738545540000|2025-02-03 01:19:00|1942.9|1928.1|1944.4|1929.6|1944.9|1930.1|1942.4|1927.6|12
1738545550000|2025-02-03 01:19:10|1943.9|1929.1|1942.4|1927.6|1943.9|1929.1|1941.9|1927.1|12
1738545560000|2025-02-03 01:19:20|1941.9|1927.1|1940.9|1926.1|1943.4|1928.6|1940.4|1925.6|21
1738545570000|2025-02-03 01:19:30|1940.4|1925.6|1938.9|1924.1|1941.4|1926.6|1938.9|1924.1|17
1738545580000|2025-02-03 01:19:40|1939.9|1925.1|1940.4|1925.6|1942.65|1927.85|1939.9|1925.1|15
1738545590000|2025-02-03 01:19:50|1939.4|1924.6|1939.45|1924.65|1939.45|1924.65|1938.4|1923.6|6
1738545600000|2025-02-03 01:20:00|1939.4|1924.6|1938.4|1923.6|1939.4|1924.6|1936.9|1922.1|16
1738545610000|2025-02-03 01:20:10|1937.4|1922.6|1934.45|1919.65|1937.4|1922.6|1934.45|1919.65|11
1738545620000|2025-02-03 01:20:20|1934.7|1919.9|1936.4|1921.6|1940.4|1925.6|1934.7|1919.9|12
1738545630000|2025-02-03 01:20:30|1935.9|1921.1|1936.5|1921.7|1938.4|1923.6|1935.9|1921.1|13
1738545640000|2025-02-03 01:20:40|1935.9|1921.1|1935.9|1921.1|1938.4|1923.6|1935.9|1921.1|13
1738545650000|2025-02-03 01:20:50|1936.4|1921.6|1932.9|1918.1|1936.4|1921.6|1932.9|1918.1|10
1738545660000|2025-02-03 01:21:00|1932.4|1917.6|1930.55|1915.75|1932.9|1918.1|1930.55|1915.75|15
1738545670000|2025-02-03 01:21:10|1930.05|1915.25|1927.4|1912.6|1930.05|1915.25|1927.4|1912.6|13
1738545680000|2025-02-03 01:21:20|1926.9|1912.1|1930.45|1915.65|1931.95|1917.15|1924.9|1910.1|30
1738545690000|2025-02-03 01:21:30|1930.5|1915.7|1929.9|1915.1|1930.5|1915.7|1928.4|1913.6|16
1738545700000|2025-02-03 01:21:40|1929.4|1914.6|1935.9|1921.1|1935.9|1921.1|1928.4|1913.6|17
1738545710000|2025-02-03 01:21:50|1937.4|1922.6|1937.4|1922.6|1940.4|1925.6|1937.4|1922.6|16
1738545720000|2025-02-03 01:22:00|1937.95|1923.15|1936.15|1921.35|1937.95|1923.15|1933.75|1918.95|18
1738545730000|2025-02-03 01:22:10|1935.65|1920.85|1932.4|1917.6|1936.15|1921.35|1932.4|1917.6|20
1738545740000|2025-02-03 01:22:20|1932.2|1917.4|1927.5|1912.7|1932.2|1917.4|1927|1912.2|24
1738545750000|2025-02-03 01:22:30|1927.45|1912.65|1929.4|1914.6|1930.6|1915.8|1927.45|1912.65|18
1738545760000|2025-02-03 01:22:40|1928.9|1914.1|1927.7|1912.9|1928.9|1914.1|1925.5|1910.7|15
1738545770000|2025-02-03 01:22:50|1928.2|1913.4|1927.4|1912.6|1930.4|1915.6|1927.4|1912.6|15
1738545780000|2025-02-03 01:23:00|1927.5|1912.7|1929.4|1914.6|1929.4|1914.6|1925.4|1910.6|12
1738545790000|2025-02-03 01:23:10|1929.9|1915.1|1931.15|1916.35|1932.4|1917.6|1929.4|1914.6|14
1738545800000|2025-02-03 01:23:20|1930.65|1915.85|1927.6|1912.8|1930.65|1915.85|1927.6|1912.8|16
1738545810000|2025-02-03 01:23:30|1927.75|1912.95|1934.05|1919.25|1934.05|1919.25|1927.45|1912.65|23
1738545820000|2025-02-03 01:23:40|1933.55|1918.75|1932.45|1917.65|1934.05|1919.25|1931.5|1916.7|25
1738545830000|2025-02-03 01:23:50|1932.4|1917.6|1928.1|1913.3|1932.4|1917.6|1927.4|1912.6|20
1738545840000|2025-02-03 01:24:00|1927.9|1913.1|1931.1|1916.3|1931.1|1916.3|1927.9|1913.1|17
1738545850000|2025-02-03 01:24:10|1931.4|1916.6|1929.9|1915.1|1931.4|1916.6|1928.9|1914.1|22
1738545860000|2025-02-03 01:24:20|1929.5|1914.7|1930.65|1915.85|1930.8|1916|1927.4|1912.6|16
1738545870000|2025-02-03 01:24:30|1930.8|1916|1929.65|1914.85|1932|1917.2|1929.4|1914.6|22
1738545880000|2025-02-03 01:24:40|1929.7|1914.9|1928.4|1913.6|1930.2|1915.4|1927.5|1912.7|20
1738545890000|2025-02-03 01:24:50|1927.9|1913.1|1931.4|1916.6|1931.4|1916.6|1927.4|1912.6|19
1738545900000|2025-02-03 01:25:00|1931.45|1916.65|1931.4|1916.6|1932.9|1918.1|1929.4|1914.6|23
1738545910000|2025-02-03 01:25:10|1930.9|1916.1|1929.45|1914.65|1931.4|1916.6|1928.4|1913.6|16
1738545920000|2025-02-03 01:25:20|1929.4|1914.6|1929.4|1914.6|1930.4|1915.6|1927.9|1913.1|18
1738545930000|2025-02-03 01:25:30|1928.9|1914.1|1927.4|1912.6|1931.15|1916.35|1927.4|1912.6|25
1738545940000|2025-02-03 01:25:40|1926.9|1912.1|1925.65|1910.85|1928.5|1913.7|1924.9|1910.1|20
1738545950000|2025-02-03 01:25:50|1926.1|1911.3|1931.1|1916.3|1931.7|1916.9|1926.1|1911.3|29
1738545960000|2025-02-03 01:26:00|1931.15|1916.35|1928.5|1913.7|1931.9|1917.1|1928.45|1913.65|26
1738545970000|2025-02-03 01:26:10|1928.75|1913.95|1932.95|1918.15|1933.05|1918.25|1928.6|1913.8|21
1738545980000|2025-02-03 01:26:20|1932.45|1917.65|1928.4|1913.6|1932.45|1917.65|1928.4|1913.6|19
1738545990000|2025-02-03 01:26:30|1928.9|1914.1|1929.8|1915|1929.9|1915.1|1926.45|1911.65|25
1738546000000|2025-02-03 01:26:40|1929.7|1914.9|1926.4|1911.6|1929.7|1914.9|1925.8|1911|24
1738546010000|2025-02-03 01:26:50|1925.9|1911.1|1925.4|1910.6|1926.1|1911.3|1924.4|1909.6|13
1738546020000|2025-02-03 01:27:00|1925.55|1910.75|1925.45|1910.65|1929.4|1914.6|1925.45|1910.65|23
1738546030000|2025-02-03 01:27:10|1925.95|1911.15|1923|1908.2|1928.05|1913.25|1922.45|1907.65|21
1738546040000|2025-02-03 01:27:20|1922.5|1907.7|1921.95|1907.15|1923.4|1908.6|1921.95|1907.15|8
1738546050000|2025-02-03 01:27:30|1922.45|1907.65|1927.9|1913.1|1927.9|1913.1|1921.95|1907.15|22
1738546060000|2025-02-03 01:27:40|1928.4|1913.6|1929.5|1914.7|1931.4|1916.6|1928.4|1913.6|14
1738546070000|2025-02-03 01:27:50|1929.4|1914.6|1928.9|1914.1|1930.4|1915.6|1927.9|1913.1|15
1738546080000|2025-02-03 01:28:00|1928.4|1913.6|1928.5|1913.7|1929.9|1915.1|1926.4|1911.6|27
1738546090000|2025-02-03 01:28:10|1928.45|1913.65|1925.4|1910.6|1928.45|1913.65|1925.4|1910.6|17
1738546100000|2025-02-03 01:28:20|1924.9|1910.1|1922.05|1907.25|1924.9|1910.1|1921.5|1906.7|17
1738546110000|2025-02-03 01:28:30|1921.5|1906.7|1929.8|1915|1929.8|1915|1921.4|1906.6|24
1738546120000|2025-02-03 01:28:40|1929.3|1914.5|1928.1|1913.3|1929.3|1914.5|1925.7|1910.9|25
1738546130000|2025-02-03 01:28:50|1928.4|1913.6|1927.4|1912.6|1928.5|1913.7|1924.9|1910.1|22
1738546140000|2025-02-03 01:29:00|1926.9|1912.1|1922.4|1907.6|1926.9|1912.1|1922.4|1907.6|14
1738546150000|2025-02-03 01:29:10|1921.9|1907.1|1922.65|1907.85|1922.65|1907.85|1920.4|1905.6|16
1738546160000|2025-02-03 01:29:20|1923.55|1908.75|1920.15|1905.35|1923.55|1908.75|1920.15|1905.35|25
1738546170000|2025-02-03 01:29:30|1919.4|1904.6|1920.4|1905.6|1920.4|1905.6|1918.9|1904.1|10
1738546180000|2025-02-03 01:29:40|1919.9|1905.1|1918.9|1904.1|1920.4|1905.6|1917.9|1903.1|12
1738546190000|2025-02-03 01:29:50|1919.5|1904.7|1921.95|1907.15|1922.45|1907.65|1919.4|1904.6|8
1738546200000|2025-02-03 01:30:00|1921.4|1906.6|1921.4|1906.6|1921.95|1907.15|1920.15|1905.35|23
1738546210000|2025-02-03 01:30:10|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1
1738546230000|2025-02-03 01:30:30|1919.95|1905.15|1916.65|1901.85|1919.95|1905.15|1915.3|1900.5|18
1738546240000|2025-02-03 01:30:40|1916.4|1901.6|1914.9|1900.1|1916.4|1901.6|1914.45|1899.65|16
1738546250000|2025-02-03 01:30:50|1914.45|1899.65|1913.45|1898.65|1914.45|1899.65|1912.4|1897.6|11
1738546260000|2025-02-03 01:31:00|1912.95|1898.15|1917.05|1902.25|1917.05|1902.25|1912.75|1897.95|22
1738546270000|2025-02-03 01:31:10|1917.55|1902.75|1926.95|1912.15|1926.95|1912.15|1917.55|1902.75|21
1738546280000|2025-02-03 01:31:20|1926.25|1911.45|1926.9|1912.1|1928.4|1913.6|1926.25|1911.45|18
1738546290000|2025-02-03 01:31:30|1926.4|1911.6|1928.4|1913.6|1928.4|1913.6|1925.25|1910.45|21
1738546300000|2025-02-03 01:31:40|1927.9|1913.1|1928.9|1914.1|1928.9|1914.1|1924.1|1909.3|18
1738546310000|2025-02-03 01:31:50|1930.4|1915.6|1934.9|1920.1|1934.9|1920.1|1930.4|1915.6|12
1738546320000|2025-02-03 01:32:00|1935.4|1920.6|1938|1923.2|1938|1923.2|1933.2|1918.4|25
1738546330000|2025-02-03 01:32:10|1937.95|1923.15|1934.4|1919.6|1939.95|1925.15|1934.4|1919.6|18
1738546340000|2025-02-03 01:32:20|1933.4|1918.6|1937.8|1923|1937.8|1923|1930.9|1916.1|14
1738546350000|2025-02-03 01:32:30|1937.9|1923.1|1936.9|1922.1|1938.4|1923.6|1936.9|1922.1|11
1738546360000|2025-02-03 01:32:40|1936.4|1921.6|1933.55|1918.75|1936.4|1921.6|1931.15|1916.35|25
1738546370000|2025-02-03 01:32:50|1934.05|1919.25|1928|1913.2|1935.4|1920.6|1928|1913.2|14
1738546380000|2025-02-03 01:33:00|1927.95|1913.15|1924.95|1910.15|1928.4|1913.6|1924.45|1909.65|20
1738546390000|2025-02-03 01:33:10|1925.45|1910.65|1932.4|1917.6|1932.4|1917.6|1925.45|1910.65|17
1738546400000|2025-02-03 01:33:20|1931.9|1917.1|1932.9|1918.1|1933.6|1918.8|1931.7|1916.9|21
1738546410000|2025-02-03 01:33:30|1932.4|1917.6|1924.4|1909.6|1932.4|1917.6|1924.4|1909.6|18
1738546420000|2025-02-03 01:33:40|1923.9|1909.1|1927.9|1913.1|1927.95|1913.15|1923.9|1909.1|18
1738546430000|2025-02-03 01:33:50|1928.4|1913.6|1928.4|1913.6|1930.4|1915.6|1927.9|1913.1|17
1738546440000|2025-02-03 01:34:00|1928.9|1914.1|1930.4|1915.6|1932.2|1917.4|1928.4|1913.6|23
1738546450000|2025-02-03 01:34:10|1929.9|1915.1|1924.4|1909.6|1929.9|1915.1|1924.4|1909.6|24
1738546460000|2025-02-03 01:34:20|1923.8|1909|1920.4|1905.6|1923.8|1909|1919.9|1905.1|24
1738546470000|2025-02-03 01:34:30|1920.5|1905.7|1923.4|1908.6|1923.4|1908.6|1919.4|1904.6|18
1738546480000|2025-02-03 01:34:40|1923.9|1909.1|1921.4|1906.6|1927.4|1912.6|1921.4|1906.6|19
1738546490000|2025-02-03 01:34:50|1921.9|1907.1|1920.4|1905.6|1923.4|1908.6|1919.4|1904.6|18
1738546500000|2025-02-03 01:35:00|1920.65|1905.85|1922.4|1907.6|1924.15|1909.35|1920.4|1905.6|21
1738546510000|2025-02-03 01:35:10|1921.9|1907.1|1920.4|1905.6|1921.95|1907.15|1919.4|1904.6|21
1738546520000|2025-02-03 01:35:20|1919.9|1905.1|1915.9|1901.1|1919.95|1905.15|1915.9|1901.1|21
1738546530000|2025-02-03 01:35:30|1916.4|1901.6|1919.9|1905.1|1919.9|1905.1|1914.9|1900.1|22
1738546540000|2025-02-03 01:35:40|1919.4|1904.6|1918.4|1903.6|1919.4|1904.6|1917.4|1902.6|19
1738546550000|2025-02-03 01:35:50|1918|1903.2|1917.4|1902.6|1918.4|1903.6|1916.4|1901.6|17
1738546560000|2025-02-03 01:36:00|1917.25|1902.45|1920.7|1905.9|1921.9|1907.1|1917.25|1902.45|17
1738546570000|2025-02-03 01:36:10|1919.55|1904.75|1919.45|1904.65|1919.6|1904.8|1917.05|1902.25|25
1738546580000|2025-02-03 01:36:20|1919.3|1904.5|1917.9|1903.1|1919.95|1905.15|1917.9|1903.1|21
1738546590000|2025-02-03 01:36:30|1917.4|1902.6|1915.4|1900.6|1917.6|1902.8|1915.05|1900.25|19
1738546600000|2025-02-03 01:36:40|1914.4|1899.6|1911.4|1896.6|1914.4|1899.6|1911|1896.2|23
1738546610000|2025-02-03 01:36:50|1911.15|1896.35|1911.4|1896.6|1911.9|1897.1|1910.9|1896.1|21
1738546620000|2025-02-03 01:37:00|1910.9|1896.1|1913.05|1898.25|1916.6|1901.8|1910.9|1896.1|28
1738546630000|2025-02-03 01:37:10|1912.9|1898.1|1909.1|1894.3|1913.15|1898.35|1908.4|1893.6|25
1738546640000|2025-02-03 01:37:20|1909.3|1894.5|1909.3|1894.5|1909.6|1894.8|1907.9|1893.1|28
1738546650000|2025-02-03 01:37:30|1909.25|1894.45|1909.9|1895.1|1910.45|1895.65|1908.4|1893.6|28
1738546660000|2025-02-03 01:37:40|1910.65|1895.85|1911.9|1897.1|1913.2|1898.4|1910.6|1895.8|20
1738546670000|2025-02-03 01:37:50|1911.4|1896.6|1910.35|1895.55|1911.6|1896.8|1909.9|1895.1|18
1738546680000|2025-02-03 01:38:00|1910.1|1895.3|1909.95|1895.15|1910.55|1895.75|1908.75|1893.95|25
1738546690000|2025-02-03 01:38:10|1910.05|1895.25|1909.2|1894.4|1910.5|1895.7|1908.9|1894.1|28
1738546700000|2025-02-03 01:38:20|1909.4|1894.6|1909.4|1894.6|1910.7|1895.9|1908.45|1893.65|17
1738546710000|2025-02-03 01:38:30|1908.9|1894.1|1910.45|1895.65|1911.4|1896.6|1908.6|1893.8|24
1738546720000|2025-02-03 01:38:40|1910.4|1895.6|1909.4|1894.6|1910.95|1896.15|1908.9|1894.1|22
1738546730000|2025-02-03 01:38:50|1909.25|1894.45|1909.4|1894.6|1909.4|1894.6|1908.4|1893.6|19
1738546740000|2025-02-03 01:39:00|1909.9|1895.1|1912.7|1897.9|1913.9|1899.1|1908.95|1894.15|22
1738546750000|2025-02-03 01:39:10|1912.05|1897.25|1912.15|1897.35|1913|1898.2|1910.45|1895.65|29
1738546760000|2025-02-03 01:39:20|1911.9|1897.1|1911.45|1896.65|1913|1898.2|1911.45|1896.65|26
1738546770000|2025-02-03 01:39:30|1911.75|1896.95|1917.6|1902.8|1917.7|1902.9|1911.65|1896.85|24
1738546780000|2025-02-03 01:39:40|1918.1|1903.3|1916.35|1901.55|1918.5|1903.7|1916.35|1901.55|27
1738546790000|2025-02-03 01:39:50|1915.95|1901.15|1918.3|1903.5|1918.4|1903.6|1915.85|1901.05|29
1738546800000|2025-02-03 01:40:00|1918.25|1903.45|1918.5|1903.7|1921.45|1906.65|1917.45|1902.65|28
1738546810000|2025-02-03 01:40:10|1918.4|1903.6|1916.9|1902.1|1920.4|1905.6|1916.4|1901.6|29
1738546820000|2025-02-03 01:40:20|1917.9|1903.1|1915.05|1900.25|1920.05|1905.25|1914.4|1899.6|27
1738546830000|2025-02-03 01:40:30|1915.3|1900.5|1914.55|1899.75|1917.55|1902.75|1914.4|1899.6|22
1738546840000|2025-02-03 01:40:40|1914.6|1899.8|1912.05|1897.25|1914.6|1899.8|1910.4|1895.6|32
1738546850000|2025-02-03 01:40:50|1912.55|1897.75|1919.65|1904.85|1919.65|1904.85|1912.55|1897.75|27
1738546860000|2025-02-03 01:41:00|1919.15|1904.35|1918.5|1903.7|1919.15|1904.35|1916.6|1901.8|33
1738546870000|2025-02-03 01:41:10|1918.2|1903.4|1911.45|1896.65|1918.2|1903.4|1911.45|1896.65|32
1738546880000|2025-02-03 01:41:20|1911.4|1896.6|1910.85|1896.05|1911.4|1896.6|1908.9|1894.1|26
1738546890000|2025-02-03 01:41:30|1910.65|1895.85|1913.2|1898.4|1913.65|1898.85|1908.45|1893.65|31
1738546900000|2025-02-03 01:41:40|1913.7|1898.9|1911.75|1896.95|1914.6|1899.8|1911.75|1896.95|27
1738546910000|2025-02-03 01:41:50|1911.25|1896.45|1908.1|1893.3|1911.8|1897|1908.1|1893.3|30
1738546920000|2025-02-03 01:42:00|1908|1893.2|1909.1|1894.3|1910.8|1896|1908|1893.2|37
1738546930000|2025-02-03 01:42:10|1908.75|1893.95|1905.65|1890.85|1908.75|1893.95|1904.35|1889.55|20
1738546940000|2025-02-03 01:42:20|1906|1891.2|1908.15|1893.35|1908.15|1893.35|1905.75|1890.95|27
1738546950000|2025-02-03 01:42:30|1908.1|1893.3|1905.1|1890.3|1909.6|1894.8|1905.1|1890.3|31
1738546960000|2025-02-03 01:42:40|1905.3|1890.5|1905.85|1891.05|1906.85|1892.05|1905.05|1890.25|26
1738546970000|2025-02-03 01:42:50|1905.9|1891.1|1906.5|1891.7|1906.5|1891.7|1904.6|1889.8|33
1738546980000|2025-02-03 01:43:00|1906.65|1891.85|1908.8|1894|1911.8|1897|1906.65|1891.85|29
1738546990000|2025-02-03 01:43:10|1908.85|1894.05|1899.15|1884.35|1908.85|1894.05|1899.15|1884.35|20
1738547000000|2025-02-03 01:43:20|1898.95|1884.15|1898.4|1883.6|1899.75|1884.95|1898.4|1883.6|27
1738547010000|2025-02-03 01:43:30|1898.35|1883.55|1897|1882.2|1898.35|1883.55|1897|1882.2|26
1738547020000|2025-02-03 01:43:40|1897.6|1882.8|1904.6|1889.8|1906.7|1891.9|1897.6|1882.8|31
1738547030000|2025-02-03 01:43:50|1904.45|1889.65|1897.4|1882.6|1904.45|1889.65|1897.4|1882.6|25
1738547040000|2025-02-03 01:44:00|1896.9|1882.1|1891.3|1876.5|1896.9|1882.1|1891.3|1876.5|17
1738547050000|2025-02-03 01:44:10|1891.4|1876.6|1897|1882.2|1897|1882.2|1891.3|1876.5|16
1738547060000|2025-02-03 01:44:20|1896.9|1882.1|1905|1890.2|1905|1890.2|1896.9|1882.1|35
1738547070000|2025-02-03 01:44:30|1905.05|1890.25|1905.5|1890.7|1905.5|1890.7|1902.4|1887.6|24
1738547080000|2025-02-03 01:44:40|1906|1891.2|1901.9|1887.1|1906|1891.2|1900.4|1885.6|20
1738547090000|2025-02-03 01:44:50|1902.4|1887.6|1902.9|1888.1|1905.05|1890.25|1900.15|1885.35|16
1738547100000|2025-02-03 01:45:00|1903.4|1888.6|1896.25|1881.45|1904.4|1889.6|1896.25|1881.45|25
1738547110000|2025-02-03 01:45:10|1895.75|1880.95|1891.9|1877.1|1896.4|1881.6|1888.8|1874|29
1738547120000|2025-02-03 01:45:20|1892.4|1877.6|1895.4|1880.6|1897.4|1882.6|1892.4|1877.6|24
1738547130000|2025-02-03 01:45:30|1896.4|1881.6|1890.4|1875.6|1897.3|1882.5|1889.75|1874.95|28
1738547140000|2025-02-03 01:45:40|1890.35|1875.55|1887.15|1872.35|1892.4|1877.6|1886.2|1871.4|26
1738547150000|2025-02-03 01:45:50|1886.6|1871.8|1880.55|1865.75|1887.9|1873.1|1880.2|1865.4|23
1738547160000|2025-02-03 01:46:00|1881.3|1866.5|1888.15|1873.35|1888.2|1873.4|1881.3|1866.5|30
1738547170000|2025-02-03 01:46:10|1887.75|1872.95|1887.9|1873.1|1891.4|1876.6|1883.15|1868.35|31
1738547180000|2025-02-03 01:46:20|1887.6|1872.8|1881.85|1867.05|1888.75|1873.95|1881.8|1867|31
1738547190000|2025-02-03 01:46:30|1881.8|1867|1888.35|1873.55|1892.7|1877.9|1881.3|1866.5|35
1738547200000|2025-02-03 01:46:40|1887.1|1872.3|1883.8|1869|1887.15|1872.35|1882.9|1868.1|23
1738547210000|2025-02-03 01:46:50|1883.9|1869.1|1885.85|1871.05|1885.85|1871.05|1881.85|1867.05|27
1738547220000|2025-02-03 01:47:00|1885.3|1870.5|1880.4|1865.6|1888.4|1873.6|1880.4|1865.6|29
1738547230000|2025-02-03 01:47:10|1882.25|1867.45|1881.1|1866.3|1882.9|1868.1|1879.9|1865.1|27
1738547240000|2025-02-03 01:47:20|1880.4|1865.6|1870.65|1855.85|1880.4|1865.6|1869.9|1855.1|25
1738547250000|2025-02-03 01:47:30|1870.7|1855.9|1875.55|1860.75|1878.4|1863.6|1870.65|1855.85|30
1738547260000|2025-02-03 01:47:40|1874.4|1859.6|1871|1856.2|1874.4|1859.6|1868.35|1853.55|34
1738547270000|2025-02-03 01:47:50|1872.3|1857.5|1871.6|1856.8|1876.7|1861.9|1866.85|1852.05|33
1738547280000|2025-02-03 01:48:00|1870.4|1855.6|1879.4|1864.6|1879.4|1864.6|1870.4|1855.6|30
1738547290000|2025-02-03 01:48:10|1879.6|1864.8|1875.4|1860.6|1879.9|1865.1|1874.4|1859.6|23
1738547300000|2025-02-03 01:48:20|1874.9|1860.1|1867.4|1852.6|1874.9|1860.1|1867.4|1852.6|27
1738547310000|2025-02-03 01:48:30|1867.9|1853.1|1864.8|1850|1871.1|1856.3|1862.9|1848.1|30
1738547320000|2025-02-03 01:48:40|1866.35|1851.55|1866.9|1852.1|1868.9|1854.1|1863.65|1848.85|32
1738547330000|2025-02-03 01:48:50|1865.4|1850.6|1853.85|1839.05|1865.4|1850.6|1850.9|1836.1|15
1738547340000|2025-02-03 01:49:00|1853.8|1839|1848.9|1834.1|1855.4|1840.6|1848.9|1834.1|22
1738547350000|2025-02-03 01:49:10|1847.9|1833.1|1832.9|1818.1|1847.9|1833.1|1832.9|1818.1|33
1738547360000|2025-02-03 01:49:20|1833.6|1818.8|1836.4|1821.6|1838.25|1823.45|1833.6|1818.8|25
1738547370000|2025-02-03 01:49:30|1837.9|1823.1|1841.9|1827.1|1841.9|1827.1|1833.9|1819.1|29
1738547380000|2025-02-03 01:49:40|1842.9|1828.1|1846.8|1832|1846.8|1832|1841.5|1826.7|15
1738547390000|2025-02-03 01:49:50|1858.9|1844.1|1857.4|1842.6|1858.9|1844.1|1857.4|1842.6|3
1738547400000|2025-02-03 01:50:00|1855.85|1841.05|1865.4|1850.6|1865.4|1850.6|1854.2|1839.4|27
1738547410000|2025-02-03 01:50:10|1864.9|1850.1|1868.6|1853.8|1869.8|1855|1864.4|1849.6|23
1738547420000|2025-02-03 01:50:20|1869.5|1854.7|1873.4|1858.6|1877.4|1862.6|1869.5|1854.7|18
1738547430000|2025-02-03 01:50:30|1873.5|1858.7|1867.9|1853.1|1873.5|1858.7|1865.9|1851.1|25
1738547440000|2025-02-03 01:50:40|1867.4|1852.6|1866.65|1851.85|1867.4|1852.6|1863.3|1848.5|21
1738547450000|2025-02-03 01:50:50|1866.4|1851.6|1865.55|1850.75|1871.4|1856.6|1863.7|1848.9|19
1738547460000|2025-02-03 01:51:00|1865.6|1850.8|1876.15|1861.35|1876.35|1861.55|1865.2|1850.4|24
1738547470000|2025-02-03 01:51:10|1876.1|1861.3|1874.05|1859.25|1876.5|1861.7|1873.55|1858.75|23
1738547480000|2025-02-03 01:51:20|1874.55|1859.75|1857.5|1842.7|1874.55|1859.75|1857.45|1842.65|31
1738547490000|2025-02-03 01:51:30|1858.5|1843.7|1858.9|1844.1|1859.9|1845.1|1855.45|1840.65|25
1738547500000|2025-02-03 01:51:40|1858.4|1843.6|1858.05|1843.25|1862.6|1847.8|1858.05|1843.25|33
1738547510000|2025-02-03 01:51:50|1858.25|1843.45|1863.4|1848.6|1863.55|1848.75|1858.25|1843.45|31
1738547520000|2025-02-03 01:52:00|1863.9|1849.1|1863.35|1848.55|1865.9|1851.1|1863.15|1848.35|29
1738547530000|2025-02-03 01:52:10|1863.85|1849.05|1866.3|1851.5|1871|1856.2|1863.8|1849|32
1738547540000|2025-02-03 01:52:20|1866.35|1851.55|1867.5|1852.7|1870.6|1855.8|1865.5|1850.7|32
1738547550000|2025-02-03 01:52:30|1867|1852.2|1860.3|1845.5|1867.5|1852.7|1860.3|1845.5|31
1738547560000|2025-02-03 01:52:40|1860.25|1845.45|1848.65|1833.85|1860.25|1845.45|1848.45|1833.65|38
1738547570000|2025-02-03 01:52:50|1847.9|1833.1|1845.15|1830.35|1847.9|1833.1|1844.4|1829.6|28
1738547590000|2025-02-03 01:53:10|1843.55|1828.75|1841.85|1827.05|1843.55|1828.75|1841.85|1827.05|4
1738547600000|2025-02-03 01:53:20|1839.35|1824.55|1847.45|1832.65|1849.15|1834.35|1836.55|1821.75|34
1738547610000|2025-02-03 01:53:30|1847.2|1832.4|1842.55|1827.75|1848.35|1833.55|1842.55|1827.75|30
1738547620000|2025-02-03 01:53:40|1842.5|1827.7|1838.9|1824.1|1842.5|1827.7|1836.9|1822.1|23
1738547630000|2025-02-03 01:53:50|1837.9|1823.1|1825.4|1810.6|1837.9|1823.1|1825.4|1810.6|28
1738547640000|2025-02-03 01:54:00|1825.75|1810.95|1819.9|1805.1|1827.6|1812.8|1819.9|1805.1|26
1738547650000|2025-02-03 01:54:10|1819.45|1804.65|1809.9|1795.1|1819.45|1804.65|1809.4|1794.6|26
1738547660000|2025-02-03 01:54:20|1809.4|1794.6|1798.6|1783.8|1809.9|1795.1|1798.6|1783.8|29
1738547670000|2025-02-03 01:54:30|1797.95|1783.15|1785.1|1770.3|1799.4|1784.6|1784.8|1770|29
1738547680000|2025-02-03 01:54:40|1786.6|1771.8|1775.1|1760.3|1788.9|1774.1|1775.1|1760.3|30
1738547690000|2025-02-03 01:54:50|1774.95|1760.15|1779.4|1764.6|1779.4|1764.6|1772.95|1758.15|26
1738547700000|2025-02-03 01:55:00|1778.9|1764.1|1763|1748.2|1778.9|1764.1|1760.5|1745.7|16
1738547710000|2025-02-03 01:55:10|1758.9|1744.1|1746.45|1731.65|1761.8|1747|1746.45|1731.65|17
1738547720000|2025-02-03 01:55:20|1746.95|1732.15|1743.6|1728.8|1753.9|1739.1|1743.6|1728.8|18
1738547730000|2025-02-03 01:55:30|1742.5|1727.7|1717.05|1702.25|1742.5|1727.7|1717.05|1702.25|19
1738547740000|2025-02-03 01:55:40|1729|1708|1717|1690|1729.95|1708|1717|1688|16
1738547750000|2025-02-03 01:55:50|1716|1684.5|1699.5|1669.5|1716|1684.5|1688.4|1669|21
1738547760000|2025-02-03 01:56:00|1698|1669|1700.3|1679|1704|1679|1695.25|1665.25|15
1738547770000|2025-02-03 01:56:10|1685.6|1675|1699.5|1684.7|1700.55|1685.75|1683.9|1669.1|19
1738547780000|2025-02-03 01:56:20|1701|1686.2|1720.4|1705.6|1720.9|1706.1|1701|1686.2|17
1738547790000|2025-02-03 01:56:30|1722.4|1707.6|1729.45|1714.65|1732.3|1717.5|1721.4|1706.6|13
1738547800000|2025-02-03 01:56:40|1731.95|1717.15|1745.9|1731.1|1759.9|1732.1|1731.95|1717.15|14
1738547810000|2025-02-03 01:56:50|1745.4|1730.6|1756.15|1741.35|1759.9|1745.1|1745.4|1730|19
1738547820000|2025-02-03 01:57:00|1758.35|1743.55|1754|1739.2|1760.9|1746.1|1752.85|1738.05|31
1738547830000|2025-02-03 01:57:10|1753.95|1739.15|1750.75|1735.95|1753.95|1739.15|1745.1|1730.3|32
1738547840000|2025-02-03 01:57:20|1751.95|1737.15|1740.2|1725.4|1756.65|1741.85|1740|1725.2|31
1738547850000|2025-02-03 01:57:30|1740.1|1725.3|1746.45|1731.65|1746.45|1731.65|1729.2|1714.4|32
1738547860000|2025-02-03 01:57:40|1746.35|1731.55|1746.65|1731.85|1751.45|1736.65|1743.95|1729.15|23
1738547870000|2025-02-03 01:57:50|1751.95|1737.15|1751.95|1737.15|1751.95|1737.15|1751.95|1737.15|1
1738547880000|2025-02-03 01:58:00|1752.45|1737.65|1765.85|1751.05|1765.85|1751.05|1752.45|1737.65|13
1738547890000|2025-02-03 01:58:10|1766.85|1752.05|1767.35|1752.55|1768.6|1753.8|1763.8|1749|30
1738547900000|2025-02-03 01:58:20|1767.85|1753.05|1773.6|1758.8|1773.6|1758.8|1767.1|1752.3|29
1738547910000|2025-02-03 01:58:30|1774.1|1759.3|1778.9|1764.1|1780.4|1765.6|1771.05|1756.25|28
1738547920000|2025-02-03 01:58:40|1777.05|1762.25|1778.25|1763.45|1780.4|1765.6|1770.8|1756|22
1738547930000|2025-02-03 01:58:50|1779.4|1764.6|1768.15|1753.35|1779.4|1764.6|1768.15|1753.35|26
1738547940000|2025-02-03 01:59:00|1767.8|1753|1761.35|1746.55|1767.8|1753|1759.5|1744.7|36
1738547950000|2025-02-03 01:59:10|1761.6|1746.8|1765.9|1751.1|1766.9|1752.1|1754.55|1739.75|34
1738547960000|2025-02-03 01:59:20|1766.9|1752.1|1760.75|1745.95|1767.4|1752.6|1756.55|1741.75|35
1738547970000|2025-02-03 01:59:30|1760.7|1745.9|1751.3|1736.5|1760.7|1745.9|1750.3|1735.5|36
1738547980000|2025-02-03 01:59:40|1751.2|1736.4|1752.95|1738.15|1760.25|1745.45|1750.25|1735.45|34
1738547990000|2025-02-03 01:59:50|1753.3|1738.5|1754.4|1739.6|1759.4|1744.6|1749.95|1735.15|33
1738548000000|2025-02-03 02:00:00|1754.9|1740.1|1753.9|1739.1|1760.4|1745.6|1751.7|1736.9|22
1738548010000|2025-02-03 02:00:10|1752.4|1737.6|1756.4|1741.6|1756.4|1741.6|1744.1|1729.3|26
1738548020000|2025-02-03 02:00:20|1753.2|1738.4|1752.05|1737.25|1753.2|1738.4|1746.8|1732|26
1738548030000|2025-02-03 02:00:30|1752.5|1737.7|1762.85|1748.05|1762.85|1748.05|1751.75|1736.95|35
1738548040000|2025-02-03 02:00:40|1762.55|1747.75|1765.4|1750.6|1768.5|1753.7|1762.35|1747.55|23
1738548050000|2025-02-03 02:00:50|1761.8|1747|1763.9|1749.1|1766.7|1751.9|1760.4|1745.6|32
1738548060000|2025-02-03 02:01:00|1764.75|1749.95|1770.3|1755.5|1770.9|1756.1|1764.75|1749.95|19
1738548080000|2025-02-03 02:01:20|1759.55|1744.75|1748.4|1733.6|1759.55|1744.75|1748.4|1733.6|31
1738548090000|2025-02-03 02:01:30|1748.9|1734.1|1743.4|1728.6|1748.9|1734.1|1739.3|1724.5|23
1738548100000|2025-02-03 02:01:40|1741.9|1727.1|1737.9|1723.1|1745.9|1731.1|1737.9|1723.1|26
1738548110000|2025-02-03 02:01:50|1737.4|1722.6|1730.9|1716.1|1743.9|1729.1|1730.9|1716.1|27
1738548120000|2025-02-03 02:02:00|1730.4|1715.6|1715|1700.2|1733.4|1718.6|1713.7|1698.9|32
1738548130000|2025-02-03 02:02:10|1714.75|1699.95|1712.7|1697.9|1719.65|1704.85|1711.9|1697.1|28
1738548140000|2025-02-03 02:02:20|1712.4|1697.6|1719.2|1704.4|1719.2|1704.4|1706.9|1692.1|27
1738548150000|2025-02-03 02:02:30|1719.9|1705.1|1717.75|1702.95|1725.4|1710.6|1713.4|1698.6|27
1738548160000|2025-02-03 02:02:40|1716.9|1702.1|1723.4|1708.6|1723.4|1708.6|1710.3|1695.5|33
1738548170000|2025-02-03 02:02:50|1724.4|1709.6|1718.8|1704|1732.75|1717.95|1718.25|1703.45|37
1738548180000|2025-02-03 02:03:00|1720.2|1705.4|1736.4|1721.6|1736.4|1721.6|1720.2|1705.4|26
1738548190000|2025-02-03 02:03:10|1737.9|1723.1|1752.2|1737.4|1752.45|1737.65|1737.9|1723.1|27
1738548200000|2025-02-03 02:03:20|1751.7|1736.9|1751.9|1737.1|1755.45|1740.65|1750.2|1735.4|25
1738548210000|2025-02-03 02:03:30|1750.9|1736.1|1735.4|1720.6|1750.9|1736.1|1733.4|1718.6|33
1738548220000|2025-02-03 02:03:40|1734.4|1719.6|1726.1|1711.3|1734.4|1719.6|1724.4|1709.6|31
1738548230000|2025-02-03 02:03:50|1726.9|1712.1|1732.4|1717.6|1734.55|1719.75|1725.4|1710.6|29
1738548240000|2025-02-03 02:04:00|1731.9|1717.1|1738.7|1723.9|1739.75|1724.95|1729.45|1714.65|30
1738548250000|2025-02-03 02:04:10|1738.65|1723.85|1744.55|1729.75|1745.05|1730.25|1737.05|1722.25|25
1738548260000|2025-02-03 02:04:20|1743.05|1728.25|1731.9|1717.1|1743.05|1728.25|1731.9|1717.1|30
1738548270000|2025-02-03 02:04:30|1732.25|1717.45|1730.4|1715.6|1733.4|1718.6|1730.4|1715.6|23
1738548280000|2025-02-03 02:04:40|1728.05|1713.25|1723.9|1709.1|1728.05|1713.25|1723.9|1709.1|21
1738548290000|2025-02-03 02:04:50|1723.4|1708.6|1709.3|1694.5|1723.4|1708.6|1709.1|1694.3|31
1738548300000|2025-02-03 02:05:00|1709.2|1694.4|1708.75|1693.95|1711.9|1697.1|1707.9|1693.1|29
1738548310000|2025-02-03 02:05:10|1709.6|1694.8|1713.4|1698.6|1714.4|1699.6|1702.5|1687.7|26
1738548320000|2025-02-03 02:05:20|1712.4|1697.6|1718.8|1704|1723.9|1709.1|1710.85|1696.05|27
1738548330000|2025-02-03 02:05:30|1716.35|1701.55|1714.4|1699.6|1716.35|1701.55|1708.4|1693.6|38
1738548340000|2025-02-03 02:05:40|1714|1699.2|1719.4|1704.6|1721.4|1706.6|1707.05|1692.25|36
1738548350000|2025-02-03 02:05:50|1718.95|1704.15|1700.65|1685.85|1719.9|1705.1|1700.65|1685.85|34
1738548360000|2025-02-03 02:06:00|1700.4|1685.6|1703.4|1688.6|1708.6|1693.8|1700.1|1685.3|32
1738548370000|2025-02-03 02:06:10|1701.65|1686.85|1711.1|1696.3|1711.4|1696.6|1701.4|1686.6|28
1738548380000|2025-02-03 02:06:20|1711.05|1696.25|1688.5|1673.7|1711.05|1696.25|1688.5|1673.7|30
1738548390000|2025-02-03 02:06:30|1688.45|1673.65|1696.4|1681.6|1696.4|1681.6|1687.9|1673.1|30
1738548400000|2025-02-03 02:06:40|1696.7|1681.9|1687.4|1672.6|1700.4|1685.6|1686.4|1671.6|33
1738548410000|2025-02-03 02:06:50|1686.9|1672.1|1675.4|1660.6|1686.95|1672.15|1674.9|1660.1|32
1738548420000|2025-02-03 02:07:00|1673.9|1659.1|1661.65|1646.85|1674.4|1659.6|1661.65|1646.85|33
1738548430000|2025-02-03 02:07:10|1663.4|1648.6|1641.2|1626.4|1663.4|1648.6|1641.2|1626.4|26
1738548440000|2025-02-03 02:07:20|1641.7|1626.9|1638.4|1615|1643.15|1628.35|1636.2|1615|25
1738548450000|2025-02-03 02:07:30|1638.3|1607.65|1606.95|1592.15|1638.3|1607.65|1597.9|1583.1|19
1738548460000|2025-02-03 02:07:40|1605.45|1590.65|1612.25|1582.25|1613.9|1590.65|1592.95|1578.15|17
1738548470000|2025-02-03 02:07:50|1612.2|1582.2|1606|1576|1615|1585|1606|1576|11
1738548480000|2025-02-03 02:08:00|1599|1569|1599|1569|1599|1569|1590.95|1560.95|7
1738548490000|2025-02-03 02:08:10|1598.5|1568.5|1594|1564|1599|1569|1594|1564|9
1738548510000|2025-02-03 02:08:30|1622.8|1598|1622.8|1597|1622.8|1598|1622.8|1597|2
1738548520000|2025-02-03 02:08:40|1622.7|1604.25|1622.1|1607.3|1622.7|1607.3|1618.45|1603.65|23
1738548530000|2025-02-03 02:08:50|1621.6|1606.8|1626.6|1611.8|1626.6|1611.8|1620.45|1605.65|17
1738548540000|2025-02-03 02:09:00|1628.1|1613.3|1634.2|1619.4|1634.2|1619.4|1627.25|1612.45|24
1738548550000|2025-02-03 02:09:10|1635.75|1620.95|1640.9|1626.1|1640.9|1626.1|1633.6|1618.8|20
1738548560000|2025-02-03 02:09:20|1642.4|1627.6|1644.7|1629.9|1649.15|1634.35|1642.4|1627.6|20
1738548570000|2025-02-03 02:09:30|1644.6|1629.8|1653.65|1638.85|1655.55|1640.75|1644.6|1629.8|31
1738548580000|2025-02-03 02:09:40|1653.5|1638.7|1638.3|1623.5|1655|1640.2|1638.3|1623.5|30
1738548590000|2025-02-03 02:09:50|1634.65|1619.85|1642.5|1627.7|1643.2|1628.4|1633.85|1619.05|29
1738548600000|2025-02-03 02:10:00|1643.55|1628.75|1647.3|1632.5|1647.8|1633|1640.4|1625.6|29
1738548610000|2025-02-03 02:10:10|1647.25|1632.45|1658.9|1644.1|1658.9|1644.1|1645.55|1630.75|32
1738548620000|2025-02-03 02:10:20|1660.6|1645.8|1666.3|1651.5|1667.15|1652.35|1660.6|1645.8|22
1738548630000|2025-02-03 02:10:30|1665.8|1651|1671.35|1656.55|1671.35|1656.55|1659.85|1645.05|28
1738548640000|2025-02-03 02:10:40|1671.85|1657.05|1673.3|1658.5|1673.5|1658.7|1670.85|1656.05|10
1738548650000|2025-02-03 02:10:50|1675.9|1661.1|1671.2|1656.4|1678.3|1663.5|1671.2|1656.4|22
1738548660000|2025-02-03 02:11:00|1670.5|1655.7|1670.15|1655.35|1672.6|1657.8|1666.9|1652.1|33
1738548670000|2025-02-03 02:11:10|1669.6|1654.8|1676.75|1661.95|1678.9|1664.1|1669.6|1654.8|29
1738548680000|2025-02-03 02:11:20|1677.25|1662.45|1693.25|1678.45|1693.75|1678.95|1677.1|1662.3|23
1738548690000|2025-02-03 02:11:30|1693.95|1679.15|1693.9|1679.1|1696|1681.2|1693.9|1679.1|6
1738548700000|2025-02-03 02:11:40|1696.85|1682.05|1695.65|1680.85|1696.85|1682.05|1695.65|1680.85|4
1738548710000|2025-02-03 02:11:50|1695.55|1680.75|1691.4|1676.6|1695.55|1680.75|1686.35|1671.55|27
1738548720000|2025-02-03 02:12:00|1691.3|1676.5|1693.9|1679.1|1696.9|1682.1|1690.15|1675.35|21
1738548730000|2025-02-03 02:12:10|1690.2|1675.4|1704|1689.2|1706.3|1691.5|1689.6|1674.8|26
1738548740000|2025-02-03 02:12:20|1705.6|1690.8|1712.9|1698.1|1712.9|1698.1|1702.45|1687.65|15
1738548750000|2025-02-03 02:12:30|1713.9|1699.1|1713.3|1698.5|1717.7|1702.9|1713.05|1698.25|28
1738548760000|2025-02-03 02:12:40|1714.3|1699.5|1715.3|1700.5|1717.9|1703.1|1706.9|1692.1|24
1738548770000|2025-02-03 02:12:50|1714.7|1699.9|1708.3|1693.5|1719.9|1705.1|1708.3|1693.5|27
1738548780000|2025-02-03 02:13:00|1707.75|1692.95|1716.4|1701.6|1716.4|1701.6|1706.85|1692.05|23
1738548790000|2025-02-03 02:13:10|1715.9|1701.1|1719.15|1704.35|1719.15|1704.35|1714.75|1699.95|22
1738548800000|2025-02-03 02:13:20|1719.45|1704.65|1720|1705.2|1735.45|1720.65|1719.3|1704.5|30
1738548810000|2025-02-03 02:13:30|1718.7|1703.9|1719.65|1704.85|1721.95|1707.15|1715.65|1700.85|36
1738548820000|2025-02-03 02:13:40|1722.6|1707.8|1727.45|1712.65|1728.8|1714|1721.3|1706.5|33
1738548830000|2025-02-03 02:13:50|1727.7|1712.9|1726.3|1711.5|1734.6|1719.8|1723.85|1709.05|33
1738548840000|2025-02-03 02:14:00|1727.8|1713|1719.35|1704.55|1727.9|1713.1|1717.05|1702.25|21
1738548850000|2025-02-03 02:14:10|1718.35|1703.55|1722.35|1707.55|1722.4|1707.6|1715.6|1700.8|16
1738548860000|2025-02-03 02:14:20|1724.85|1710.05|1734.5|1719.7|1734.5|1719.7|1724.5|1709.7|29
1738548870000|2025-02-03 02:14:30|1735.15|1720.35|1738.9|1724.1|1739.35|1724.55|1729.4|1714.6|24
1738548880000|2025-02-03 02:14:40|1740.35|1725.55|1741.5|1726.7|1744.25|1729.45|1740.35|1725.55|13
1738548890000|2025-02-03 02:14:50|1741.7|1726.9|1740.15|1725.35|1741.7|1726.9|1740.15|1725.35|2
1738548900000|2025-02-03 02:15:00|1744.4|1729.6|1745.1|1730.3|1747.5|1732.7|1740.9|1726.1|30
1738548910000|2025-02-03 02:15:10|1745.35|1730.55|1749.55|1734.75|1751.2|1736.4|1743.25|1728.45|36
1738548920000|2025-02-03 02:15:20|1749.05|1734.25|1745.35|1730.55|1750.25|1735.45|1741.9|1727.1|33
1738548930000|2025-02-03 02:15:30|1744.6|1729.8|1739.15|1724.35|1744.6|1729.8|1735.45|1720.65|32
1738548940000|2025-02-03 02:15:40|1739.9|1725.1|1744.25|1729.45|1744.25|1729.45|1733.95|1719.15|32
1738548950000|2025-02-03 02:15:50|1744.2|1729.4|1747.85|1733.05|1747.9|1733.1|1741.9|1727.1|13
1738548960000|2025-02-03 02:16:00|1747.8|1733|1744.95|1730.15|1750|1735.2|1744.4|1729.6|32
1738548970000|2025-02-03 02:16:10|1745.85|1731.05|1742.85|1728.05|1747.95|1733.15|1736.9|1722.1|25
1738548980000|2025-02-03 02:16:20|1742.95|1728.15|1732.2|1717.4|1742.95|1728.15|1728.35|1713.55|36
1738548990000|2025-02-03 02:16:30|1730.5|1715.7|1739.85|1725.05|1741.35|1726.55|1728.2|1713.4|34
1738549000000|2025-02-03 02:16:40|1739.35|1724.55|1738.35|1723.55|1742.95|1728.15|1732.05|1717.25|35
1738549010000|2025-02-03 02:16:50|1737.75|1722.95|1747.45|1732.65|1747.45|1732.65|1737.05|1722.25|33
1738549020000|2025-02-03 02:17:00|1747.95|1733.15|1751.9|1737.1|1751.9|1737.1|1744.05|1729.25|24
1738549030000|2025-02-03 02:17:10|1749.7|1734.9|1759.45|1744.65|1760.9|1746.1|1748.3|1733.5|33
1738549040000|2025-02-03 02:17:20|1758.9|1744.1|1757.55|1742.75|1759.9|1745.1|1756.25|1741.45|27
1738549050000|2025-02-03 02:17:30|1758.05|1743.25|1771.75|1756.95|1771.75|1756.95|1756.15|1741.35|26
1738549060000|2025-02-03 02:17:40|1771.65|1756.85|1768.45|1753.65|1771.65|1756.85|1767.65|1752.85|13
1738549070000|2025-02-03 02:17:50|1766.3|1751.5|1765.95|1751.15|1769.05|1754.25|1762.45|1747.65|32
1738549080000|2025-02-03 02:18:00|1767.7|1752.9|1771.05|1756.25|1772.3|1757.5|1759.25|1744.45|34
1738549090000|2025-02-03 02:18:10|1772.05|1757.25|1764.1|1749.3|1776.6|1761.8|1762.05|1747.25|31
1738549100000|2025-02-03 02:18:20|1762.1|1747.3|1767.25|1752.45|1768.1|1753.3|1759.1|1744.3|29
1738549110000|2025-02-03 02:18:30|1767.2|1752.4|1768.45|1753.65|1772.45|1757.65|1767.2|1752.4|24
1738549120000|2025-02-03 02:18:40|1766.4|1751.6|1764.45|1749.65|1773.35|1758.55|1763.55|1748.75|26
1738549130000|2025-02-03 02:18:50|1766.45|1751.65|1764.9|1750.1|1767.7|1752.9|1762.15|1747.35|32
1738549140000|2025-02-03 02:19:00|1764.8|1750|1761|1746.2|1770.9|1756.1|1760.5|1745.7|31
1738549150000|2025-02-03 02:19:10|1759.5|1744.7|1764.95|1750.15|1767.75|1752.95|1758.3|1743.5|24
1738549160000|2025-02-03 02:19:20|1765.1|1750.3|1760.4|1745.6|1765.1|1750.3|1752.15|1737.35|33
1738549170000|2025-02-03 02:19:30|1760.15|1745.35|1770.9|1756.1|1770.9|1756.1|1759.05|1744.25|25
1738549180000|2025-02-03 02:19:40|1768.9|1754.1|1767.65|1752.85|1770.4|1755.6|1763.8|1749|11
1738549190000|2025-02-03 02:19:50|1768.15|1753.35|1764.45|1749.65|1770.4|1755.6|1763.05|1748.25|17
1738549200000|2025-02-03 02:20:00|1766|1751.2|1759.4|1744.6|1766|1751.2|1754.55|1739.75|28
1738549210000|2025-02-03 02:20:10|1758.7|1743.9|1754.85|1740.05|1760.65|1745.85|1753.55|1738.75|27
1738549220000|2025-02-03 02:20:20|1753.3|1738.5|1749.2|1734.4|1758|1743.2|1748.55|1733.75|29
1738549230000|2025-02-03 02:20:30|1749.25|1734.45|1758.05|1743.25|1759.9|1745.1|1748.1|1733.3|32
1738549240000|2025-02-03 02:20:40|1757.5|1742.7|1753.1|1738.3|1758|1743.2|1753.1|1738.3|6
1738549250000|2025-02-03 02:20:50|1758.15|1743.35|1754.05|1739.25|1758.15|1743.35|1754.05|1739.25|2
1738549260000|2025-02-03 02:21:00|1754.25|1739.45|1758.1|1743.3|1768.95|1754.15|1754.25|1739.45|23
1738549270000|2025-02-03 02:21:10|1755.6|1740.8|1757|1742.2|1764.25|1749.45|1754.9|1740.1|38
1738549280000|2025-02-03 02:21:20|1754.6|1739.8|1753.9|1739.1|1758.45|1743.65|1748.1|1733.3|24
1738549290000|2025-02-03 02:21:30|1752.35|1737.55|1745.2|1730.4|1752.85|1738.05|1743.9|1729.1|18
1738549300000|2025-02-03 02:21:40|1749.4|1734.6|1752.9|1738.1|1753.7|1738.9|1741.95|1727.15|28
1738549310000|2025-02-03 02:21:50|1748.9|1734.1|1748.8|1734|1756.9|1742.1|1748.8|1734|36
1738549320000|2025-02-03 02:22:00|1749|1734.2|1749.05|1734.25|1754.9|1740.1|1748|1733.2|30
1738549330000|2025-02-03 02:22:10|1752.05|1737.25|1746.25|1731.45|1752.05|1737.25|1741.95|1727.15|24
1738549340000|2025-02-03 02:22:20|1747.4|1732.6|1748.7|1733.9|1751.15|1736.35|1740.75|1725.95|28
1738549350000|2025-02-03 02:22:30|1749.1|1734.3|1749.8|1735|1752.8|1735|1743.2|1728.4|24
1738549360000|2025-02-03 02:22:40|1748.45|1733.65|1747.9|1733.1|1755.4|1740.6|1739.7|1724.9|31
1738549370000|2025-02-03 02:22:50|1751.75|1736.95|1747.1|1732.3|1755.75|1740.95|1744.35|1729.55|35
1738549380000|2025-02-03 02:23:00|1745.25|1730.45|1745.8|1731|1754.65|1739.85|1742.45|1727.65|31
1738549390000|2025-02-03 02:23:10|1748.3|1733.5|1752.8|1738|1755.15|1740.35|1747.65|1732.85|30
1738549400000|2025-02-03 02:23:20|1748.2|1733.4|1762.55|1747.75|1764.35|1749.55|1747.3|1732.5|35
1738549410000|2025-02-03 02:23:30|1767.4|1752.6|1763.05|1748.25|1768.55|1753.75|1761.6|1746.8|25
1738549420000|2025-02-03 02:23:40|1764.8|1750|1759.15|1744.35|1764.85|1750.05|1755.85|1741.05|16
1738549430000|2025-02-03 02:23:50|1758.15|1743.35|1754.9|1740.1|1759.2|1744.4|1754.9|1740.1|4
1738549440000|2025-02-03 02:24:00|1759.55|1744.75|1759.55|1744.75|1759.55|1744.75|1759.55|1744.75|1
1738549450000|2025-02-03 02:24:10|1759.6|1744.8|1759.05|1744.25|1762.7|1747.9|1755.8|1741|22
1738549460000|2025-02-03 02:24:20|1756.5|1741.7|1753.45|1738.65|1758.55|1743.75|1753.3|1738.5|15
1738549470000|2025-02-03 02:24:30|1752.75|1737.95|1757.15|1742.35|1757.4|1742.6|1750.35|1735.55|23
1738549480000|2025-02-03 02:24:40|1758.85|1744.05|1759.45|1744.65|1760.6|1745.8|1754.5|1739.7|24
1738549490000|2025-02-03 02:24:50|1757.2|1742.4|1749.7|1734.9|1757.95|1743.15|1749.7|1734.9|15
1738549500000|2025-02-03 02:25:00|1753|1738.2|1756.15|1741.35|1756.15|1741.35|1750.6|1735.8|20
1738549510000|2025-02-03 02:25:10|1756.05|1741.25|1755.15|1740.35|1762.1|1742|1751.15|1736.35|28
1738549520000|2025-02-03 02:25:20|1756.8|1742|1760.75|1745.95|1763.15|1748.35|1755.25|1740.45|31
1738549530000|2025-02-03 02:25:30|1757.9|1743.1|1760.35|1745.55|1760.6|1745.8|1756.4|1741.6|19
1738549540000|2025-02-03 02:25:40|1758.8|1744|1760.5|1745.7|1761.5|1746.7|1758.8|1744|19
1738549550000|2025-02-03 02:25:50|1762.2|1747.4|1759.2|1744.4|1764.05|1749.25|1758.85|1744.05|23
1738549560000|2025-02-03 02:26:00|1758.6|1743.8|1758.85|1744.05|1760.75|1745.95|1758.6|1743.8|21
1738549580000|2025-02-03 02:26:20|1755.75|1740.95|1755.75|1740.95|1755.75|1740.95|1755.75|1740.95|1
1738549590000|2025-02-03 02:26:30|1755.5|1740.7|1756.05|1741.25|1759.9|1745.1|1755.5|1740.7|19
1738549600000|2025-02-03 02:26:40|1751.3|1736.5|1755.9|1741.1|1757.35|1742.55|1751.3|1736.5|21
1738549610000|2025-02-03 02:26:50|1756.25|1741.45|1753.6|1738.8|1756.25|1741.45|1752.8|1738|26
1738549620000|2025-02-03 02:27:00|1754|1739.2|1755.35|1740.55|1757.9|1743.1|1754|1739.2|16
1738549640000|2025-02-03 02:27:20|1756.9|1742.1|1756.2|1741.4|1756.9|1742.1|1756.2|1741.4|2
1738549650000|2025-02-03 02:27:30|1756.95|1742.15|1758.35|1743.55|1760.25|1745.45|1754.5|1739.7|22
1738549660000|2025-02-03 02:27:40|1759.45|1744.65|1759.05|1744.25|1760.05|1745.25|1758.1|1743.3|28
1738549670000|2025-02-03 02:27:50|1757.6|1742.8|1756.85|1742.05|1761.7|1746.9|1756.85|1742.05|12
1738549680000|2025-02-03 02:28:00|1757.15|1742.35|1761.45|1746.65|1764.25|1749.45|1756.7|1741.9|30
1738549690000|2025-02-03 02:28:10|1761.25|1746.45|1759.9|1745.1|1765.3|1750.5|1759.8|1745|26
1738549700000|2025-02-03 02:28:20|1758.7|1743.9|1755.85|1741.05|1758.7|1743.9|1755.85|1741.05|15
1738549710000|2025-02-03 02:28:30|1755.35|1740.55|1758.45|1743.65|1760.05|1745.25|1752.7|1737.9|27
1738549720000|2025-02-03 02:28:40|1758.3|1743.5|1756|1741.2|1758.65|1743.85|1756|1741.2|30
1738549730000|2025-02-03 02:28:50|1756.2|1741.4|1756.8|1742|1757.2|1742.4|1755.8|1741|27
1738549740000|2025-02-03 02:29:00|1756.75|1741.95|1755.3|1740.5|1757.7|1742.9|1754.85|1740.05|14
1738549750000|2025-02-03 02:29:10|1752.6|1737.8|1755.75|1740.95|1757.55|1742.75|1752.55|1737.75|19
1738549760000|2025-02-03 02:29:20|1756.1|1741.3|1752.05|1737.25|1756.15|1741.35|1752.05|1737.25|11
1738549770000|2025-02-03 02:29:30|1752.1|1737.3|1759.05|1744.25|1759.95|1745.15|1752.1|1737.3|29
1738549780000|2025-02-03 02:29:40|1759|1744.2|1754.3|1739.5|1759|1744.2|1754.3|1739.5|13
1738549790000|2025-02-03 02:29:50|1754.6|1739.8|1753.4|1738.6|1755.6|1740.8|1753.4|1738.6|7
1738549800000|2025-02-03 02:30:00|1754.75|1739.95|1753.5|1738.7|1754.75|1739.95|1753.5|1738.7|7
1738549810000|2025-02-03 02:30:10|1753.55|1738.75|1753.55|1738.75|1753.55|1738.75|1753.55|1738.75|1
1738549820000|2025-02-03 02:30:20|1753.45|1738.65|1753.5|1738.7|1753.5|1738.7|1753.45|1738.65|2
1738549830000|2025-02-03 02:30:30|1755.1|1740.3|1754.75|1739.95|1755.1|1740.3|1754.75|1739.95|2
1738549840000|2025-02-03 02:30:40|1753.7|1738.9|1753.7|1738.9|1753.7|1738.9|1753.7|1738.9|1
1738549850000|2025-02-03 02:30:50|1742.85|1728.05|1744.35|1729.55|1746.4|1731.6|1742.85|1728.05|7
1738549860000|2025-02-03 02:31:00|1745.35|1730.55|1738.4|1723.6|1747.4|1732.6|1738.4|1723.6|15
1738549870000|2025-02-03 02:31:10|1739.65|1724.85|1741.2|1726.4|1742|1727.2|1738.45|1723.65|9
1738549880000|2025-02-03 02:31:20|1741.05|1726.25|1739.6|1724.8|1742.45|1727.65|1737.4|1722.6|17
1738549890000|2025-02-03 02:31:30|1739.4|1724.6|1740.25|1725.45|1742|1727.2|1738.4|1723.6|7
1738549900000|2025-02-03 02:31:40|1738.35|1723.55|1738.8|1724|1741.7|1726.9|1738.35|1723.55|11
1738549910000|2025-02-03 02:31:50|1738.55|1723.75|1737.65|1722.85|1738.55|1723.75|1737.4|1722.6|7
1738549920000|2025-02-03 02:32:00|1738.05|1723.25|1737.4|1722.6|1741.35|1726.55|1737.4|1722.6|12
1738549930000|2025-02-03 02:32:10|1740.15|1725.35|1738.35|1723.55|1740.25|1725.45|1737.8|1723|9
1738549940000|2025-02-03 02:32:20|1738.3|1723.5|1740.25|1725.45|1740.25|1725.45|1738.3|1723.5|8
1738549950000|2025-02-03 02:32:30|1743.4|1728.6|1741.45|1726.65|1743.6|1728.8|1741.45|1726.65|10
1738549960000|2025-02-03 02:32:40|1739.75|1724.95|1738.4|1723.6|1740.4|1725.6|1738.4|1723.6|7
1738549970000|2025-02-03 02:32:50|1738.35|1723.55|1739.25|1724.45|1739.8|1725|1737.9|1723.1|20
1738549980000|2025-02-03 02:33:00|1739.1|1724.3|1738|1723.2|1739.15|1724.35|1737.4|1722.6|13
1738549990000|2025-02-03 02:33:10|1738.3|1723.5|1737.45|1722.65|1738.3|1723.5|1737.45|1722.65|6
1738550000000|2025-02-03 02:33:20|1738.1|1723.3|1738.1|1723.3|1738.1|1723.3|1738.1|1723.3|1
1738550010000|2025-02-03 02:33:30|1737.85|1723.05|1732.3|1717.5|1739.9|1725.1|1731.7|1716.9|24
1738550020000|2025-02-03 02:33:40|1730.65|1715.85|1732.7|1717.9|1733.6|1718.8|1730.65|1715.85|20
1738550040000|2025-02-03 02:34:00|1732.1|1717.3|1733.1|1718.3|1733.1|1718.3|1730.1|1715.3|22
1738550050000|2025-02-03 02:34:10|1733.05|1718.25|1732.2|1717.4|1733.55|1718.75|1731.75|1716.95|20
1738550060000|2025-02-03 02:34:20|1731.1|1716.3|1731.2|1716.4|1731.2|1716.4|1729.5|1714.7|12
1738550070000|2025-02-03 02:34:30|1731.35|1716.55|1743.3|1720|1750.55|1721.75|1731.3|1716.5|35
1738550080000|2025-02-03 02:34:40|1741.9|1719.7|1735.95|1721.15|1743.2|1721.35|1734.5|1719.7|15
1738550090000|2025-02-03 02:34:50|1736.9|1722.1|1731.15|1716.35|1736.9|1722.1|1731.05|1716.25|15
1738550100000|2025-02-03 02:35:00|1731.3|1716.5|1733.6|1718.8|1736.65|1721.85|1730.6|1715.8|30
1738550110000|2025-02-03 02:35:10|1733.8|1719|1735.35|1720.55|1741.2|1722.6|1733.7|1718.9|23
1738550120000|2025-02-03 02:35:20|1734.3|1719.5|1733.15|1718.35|1741.1|1721.75|1733|1718.2|18
1738550130000|2025-02-03 02:35:30|1732.5|1717.7|1733.9|1719.1|1733.9|1719.1|1731.85|1717.05|18
1738550140000|2025-02-03 02:35:40|1734|1719.2|1734.15|1719.35|1737.1|1722.3|1733.5|1718.7|12
1738550150000|2025-02-03 02:35:50|1734.3|1719.5|1734.4|1719.6|1734.4|1719.6|1734.2|1719.4|4
1738550160000|2025-02-03 02:36:00|1734.15|1719.35|1732.5|1717.7|1734.3|1719.5|1732.5|1717.7|5
1738550170000|2025-02-03 02:36:10|1732.85|1718.05|1729.85|1715.05|1732.85|1718.05|1729.7|1714.9|9
1738550180000|2025-02-03 02:36:20|1730.45|1715.65|1732.25|1717.45|1732.75|1717.95|1730.1|1715.3|22
1738550190000|2025-02-03 02:36:30|1732.5|1717.7|1733.9|1719.1|1733.9|1719.1|1731.3|1716.5|14
1738550200000|2025-02-03 02:36:40|1734.45|1719.65|1737.35|1722.55|1747.8|1722.55|1734.45|1719.65|20
1738550210000|2025-02-03 02:36:50|1736.75|1721.95|1745.5|1720|1748.6|1722.6|1736.65|1720|16
1738550220000|2025-02-03 02:37:00|1742.4||1742.4||1746.4||1742.4||3
1738550230000|2025-02-03 02:37:10|1752.25|1722.25|1752.3|1722.3|1754.45|1724.45|1752.25|1722.25|4
1738550240000|2025-02-03 02:37:20|1754.95|1724.95|1750.35|1720.35|1757|1727|1749.9|1720|24
1738550250000|2025-02-03 02:37:30|1750.65|1720.65|1751.75|1736.95|1756.45|1741.65|1749.8|1720|12
1738550260000|2025-02-03 02:37:40|1749.65|1734.85|1749.65|1734.85|1749.65|1734.85|1749.65|1734.85|1
1738550270000|2025-02-03 02:37:50|1751|1736.2|1747.55|1732.75|1751.7|1736.9|1747.55|1732.75|12
1738550280000|2025-02-03 02:38:00|1746.95|1732.15|1749.05|1734.25|1749.05|1734.25|1746.95|1732.15|8
1738550290000|2025-02-03 02:38:10|1748.2|1733.4|1752.1|1737.3|1752.3|1737.5|1747.75|1732.95|15
1738550300000|2025-02-03 02:38:20|1752.8|1738|1753.9|1739.1|1753.9|1739.1|1751.4|1736.6|11
1738550310000|2025-02-03 02:38:30|1753.25|1738.45|1754.95|1740.15|1761.3|1740.4|1751.85|1737.05|18
1738550320000|2025-02-03 02:38:40|1754.2|1739.4|1753.3|1738.5|1754.5|1739.7|1752.3|1737.5|14
1738550330000|2025-02-03 02:38:50|1753.75|1738.95|1753.8|1739|1753.85|1739.05|1753.65|1738.85|11
1738550340000|2025-02-03 02:39:00|1753.85|1739.05|1755.95|1741.15|1755.95|1741.15|1751.95|1737.15|12
1738550350000|2025-02-03 02:39:10|1753.75|1738.95|1752.9|1738.1|1755.15|1740.35|1751.45|1736.65|17
1738550360000|2025-02-03 02:39:20|1753.85|1739.05|1753.25|1738.45|1753.85|1739.05|1751.65|1736.85|15
1738550370000|2025-02-03 02:39:30|1751.75|1736.95|1750.4|1735.6|1751.75|1736.95|1749.25|1734.45|13
1738550380000|2025-02-03 02:39:40|1751.5|1736.7|1750.15|1735.35|1754.4|1739.6|1750.15|1735.35|24
1738550390000|2025-02-03 02:39:50|1750.1|1735.3|1752.4|1737.6|1752.4|1737.6|1750|1735.2|22
1738550400000|2025-02-03 02:40:00|1752.3|1737.5|1749.4|1734.6|1752.3|1737.5|1749.05|1734.25|22
1738550410000|2025-02-03 02:40:10|1748.5|1733.7|1751.35|1736.55|1751.55|1736.75|1748.4|1733.6|10
1738550440000|2025-02-03 02:40:40|1749.65|1734.85|1749.3|1734.5|1749.65|1734.85|1749.3|1734.5|3
1738550450000|2025-02-03 02:40:50|1749.6|1734.8|1748.85|1734.05|1749.85|1735.05|1748.85|1734.05|5
1738550460000|2025-02-03 02:41:00|1749.5|1734.7|1749.05|1734.25|1749.5|1734.7|1749.05|1734.25|6
1738550480000|2025-02-03 02:41:20|1749.1|1734.3|1743.15|1728.35|1749.1|1734.3|1741.45|1726.65|12
1738550490000|2025-02-03 02:41:30|1742.85|1728.05|1741.15|1726.35|1742.85|1728.05|1741.15|1726.35|8
1738550500000|2025-02-03 02:41:40|1740.6|1725.8|1741.5|1726.7|1742.15|1727.35|1739.8|1725|17
1738550510000|2025-02-03 02:41:50|1741.8|1727|1741.75|1726.95|1741.8|1727|1741.75|1726.95|2
1738550520000|2025-02-03 02:42:00|1741.7|1726.9|1742.15|1727.35|1744.3|1729.5|1741.45|1726.65|16
1738550530000|2025-02-03 02:42:10|1742.8|1728|1743.65|1728.85|1743.75|1728.95|1742.2|1727.4|9
1738550540000|2025-02-03 02:42:20|1741.25|1726.45|1741.4|1726.6|1742.6|1727.8|1741.25|1726.45|5
1738550550000|2025-02-03 02:42:30|1741.25|1726.45|1738.55|1723.75|1741.25|1726.45|1738.55|1723.75|3
1738550560000|2025-02-03 02:42:40|1739.5|1724.7|1739.45|1724.65|1739.65|1724.85|1739.45|1724.65|3
1738550570000|2025-02-03 02:42:50|1741.35|1726.55|1741.3|1726.5|1741.35|1726.55|1741.3|1726.5|2
1738550590000|2025-02-03 02:43:10|1739.85|1725.05|1741.25|1726.45|1741.25|1726.45|1739.85|1725.05|2
1738550600000|2025-02-03 02:43:20|1741.95|1727.15|1742.25|1727.45|1742.3|1727.5|1741.95|1727.15|3
1738550630000|2025-02-03 02:43:50|1741.25|1726.45|1741.25|1726.45|1741.25|1726.45|1741.25|1726.45|1
1738550640000|2025-02-03 02:44:00|1738.5|1723.7|1738.5|1723.7|1738.5|1723.7|1738.5|1723.7|1
1738550650000|2025-02-03 02:44:10|1737.95|1723.15|1739|1724.2|1739|1724.2|1737.95|1723.15|3
1738550660000|2025-02-03 02:44:20|1741.85|1727.05|1740.85|1726.05|1741.85|1727.05|1740.85|1726.05|3
1738550670000|2025-02-03 02:44:30|1738.8|1724|1738.8|1724|1738.8|1724|1738.8|1724|1
1738550690000|2025-02-03 02:44:50|1736.4|1721.6|1739.05|1724.25|1739.25|1724.45|1736.4|1721.6|5
1738550700000|2025-02-03 02:45:00|1739.4|1724.6|1739.4|1724.6|1739.4|1724.6|1739.4|1724.6|1
1738550720000|2025-02-03 02:45:20|1738.7|1723.9|1738.7|1723.9|1738.7|1723.9|1738.7|1723.9|1
1738550730000|2025-02-03 02:45:30|1739.1|1724.3|1738.9|1724.1|1739.1|1724.3|1738.9|1724.1|3
1738550770000|2025-02-03 02:46:10|1737.15|1722.35|1736|1721.2|1737.15|1722.35|1736|1721.2|5
1738550840000|2025-02-03 02:47:20|1780|1750|1780|1750|1780|1750|1780|1750|1
1738550900000|2025-02-03 02:48:20|1775.5|1745.5|1780|1750|1780|1750|1775.5|1745.5|2
1738550920000|2025-02-03 02:48:40|1784|1754|1784|1754|1784|1754|1784|1754|1
1738550960000|2025-02-03 02:49:20|1783|1753|1783|1753|1783|1753|1783|1753|1
1738550970000|2025-02-03 02:49:30|1778|1748|1783|1753|1783|1753|1778|1748|2
1738550980000|2025-02-03 02:49:40|1778|1748|1777.5|1747.5|1778|1748|1777.5|1747.5|6
1738551000000|2025-02-03 02:50:00|1778|1748|1777.5|1747.5|1778|1748|1777.5|1747.5|2
1738551160000|2025-02-03 02:52:40|1777|1747|1777|1747|1777|1747|1777|1747|1
1738551170000|2025-02-03 02:52:50|1776|1746|1776|1746|1776|1746|1776|1746|1
1738551180000|2025-02-03 02:53:00|1775.5|1745.5|1775|1745|1775.5|1745.5|1775|1745|2
1738551190000|2025-02-03 02:53:10|1774|1744|1771|1741|1774|1744|1771|1741|5
1738551210000|2025-02-03 02:53:30|1772|1742|1775.5|1745.5|1777.5|1747.5|1772|1742|5
1738551220000|2025-02-03 02:53:40|1774.5|1744.5|1775.5|1745.5|1776.5|1746.5|1771.5|1741.5|8
1738551240000|2025-02-03 02:54:00|1775|1745|1772.5|1742.5|1775|1745|1770.5|1740.5|10
1738551270000|2025-02-03 02:54:30|1771.5|1741.5|1776.5|1746.5|1777.5|1747.5|1770.5|1740.5|5
1738551290000|2025-02-03 02:54:50|1776|1746|1774|1744|1776|1746|1773|1743|9
1738551300000|2025-02-03 02:55:00|1772.5|1742.5|1776.5|1746.5|1776.5|1746.5|1771.5|1741.5|8
1738551310000|2025-02-03 02:55:10|1775.5|1745.5|1773|1743|1777.5|1747.5|1771.5|1741.5|10
1738551320000|2025-02-03 02:55:20|1777|1747|1777|1747|1777|1747|1777|1747|1
1738551330000|2025-02-03 02:55:30|1776|1746|1776|1746|1776|1746|1776|1746|1
1738551340000|2025-02-03 02:55:40|1775.5|1745.5|1785|1755|1785|1755|1774|1744|5
1738551350000|2025-02-03 02:55:50|1774.5|1744.5|1773|1743|1774.5|1744.5|1773|1743|3
1738551360000|2025-02-03 02:56:00|1774|1744|1774.5|1744.5|1784.5|1754.5|1774|1744|4
1738551370000|2025-02-03 02:56:10|1774|1744|1779|1749|1783|1753|1774|1744|11
1738551380000|2025-02-03 02:56:20|1778|1748|1779|1749|1779|1749|1778|1748|4
1738551390000|2025-02-03 02:56:30|1778|1748|1778|1748|1778|1748|1776|1746|4
1738551400000|2025-02-03 02:56:40|1777.5|1747.5|1777|1747|1777.5|1747.5|1777|1747|2
1738551410000|2025-02-03 02:56:50|1776.5|1746.5|1777|1747|1777|1747|1776|1746|3
1738551450000|2025-02-03 02:57:30|1776|1746|1776|1746|1776|1746|1776|1746|1
1738551460000|2025-02-03 02:57:40|1776.5|1746.5|1777|1747|1777|1747|1776.5|1746.5|2
1738551520000|2025-02-03 02:58:40|1776|1746|1776|1746|1776|1746|1776|1746|1
1738551530000|2025-02-03 02:58:50|1776.5|1746.5|1776|1746|1776.5|1746.5|1776|1746|2
1738551570000|2025-02-03 02:59:30|1775.5|1745.5|1776|1746|1776|1746|1775|1745|3
1738551580000|2025-02-03 02:59:40|1775|1745|1776|1746|1776|1746|1775|1745|2
1738551590000|2025-02-03 02:59:50|1770.5|1740.5|1770.5|1740.5|1770.5|1740.5|1770.5|1740.5|1
1738551700000|2025-02-03 03:01:40|1776|1746|1776|1746|1776|1746|1776|1746|1
1738551710000|2025-02-03 03:01:50|1775.5|1745.5|1776|1746|1776|1746|1775|1745|3
1738551750000|2025-02-03 03:02:30|1775|1745|1775|1745|1775|1745|1774.5|1744.5|3
1738551760000|2025-02-03 03:02:40|1770.5|1740.5|1775|1745|1775|1745|1770.5|1740.5|2
1738551770000|2025-02-03 03:02:50|1774|1744|1774|1744|1774|1744|1774|1744|1
1738551800000|2025-02-03 03:03:20|1775|1745|1776|1746|1776|1746|1775|1745|2
1738551810000|2025-02-03 03:03:30|1774.5|1744.5|1776|1746|1776|1746|1774|1744|3
1738551860000|2025-02-03 03:04:20|1775|1745|1775|1745|1775|1745|1775|1745|1
1738551870000|2025-02-03 03:04:30|1774.5|1744.5|1774|1744|1774.5|1744.5|1774|1744|2
1738551880000|2025-02-03 03:04:40|1773.5|1743.5|1773.5|1743.5|1773.5|1743.5|1773.5|1743.5|1
1738551900000|2025-02-03 03:05:00|1773|1743|1773|1743|1773|1743|1773|1743|1
1738551910000|2025-02-03 03:05:10|1772.5|1742.5|1772.5|1742.5|1772.5|1742.5|1772.5|1742.5|1
1738551920000|2025-02-03 03:05:20|1772|1742|1776|1746|1776|1746|1771.5|1741.5|3
1738551990000|2025-02-03 03:06:30|1775.5|1745.5|1775|1745|1775.5|1745.5|1775|1745|2
1738552130000|2025-02-03 03:08:50|1774.5|1744.5|1770.5|1740.5|1774.5|1744.5|1770.5|1740.5|3
1738552200000|2025-02-03 03:10:00|1775|1745|1774|1744|1775|1745|1774|1744|2
1738552320000|2025-02-03 03:12:00|1771|1741|1770.5|1740.5|1771|1741|1770.5|1740.5|2
1738552330000|2025-02-03 03:12:10|1770|1740|1769.5|1739.5|1770|1740|1769.5|1739.5|2
1738552340000|2025-02-03 03:12:20|1768.5|1738.5|1767|1737|1768.5|1738.5|1766|1736|8
1738552350000|2025-02-03 03:12:30|1766|1736|1764|1734|1767|1737|1764|1734|5
1738552360000|2025-02-03 03:12:40|1763.5|1733.5|1765|1735|1769.5|1739.5|1763.5|1733.5|8
1738552370000|2025-02-03 03:12:50|1764.5|1734.5|1768.5|1738.5|1768.5|1738.5|1762|1732|7
1738552380000|2025-02-03 03:13:00|1768|1738|1765.5|1735.5|1768|1738|1764.5|1734.5|9
1738552390000|2025-02-03 03:13:10|1764.5|1734.5|1764.5|1734.5|1765.5|1735.5|1763.5|1733.5|5
1738552400000|2025-02-03 03:13:20|1765.5|1735.5|1766.5|1736.5|1769.5|1739.5|1764.5|1734.5|10
1738552410000|2025-02-03 03:13:30|1766|1736|1766.5|1736.5|1768|1738|1765|1735|5
1738552420000|2025-02-03 03:13:40|1766|1736|1765.5|1735.5|1766|1736|1764.5|1734.5|7
1738552430000|2025-02-03 03:13:50|1765|1735|1765.5|1735.5|1765.5|1735.5|1762.5|1732.5|6
1738552440000|2025-02-03 03:14:00|1764.5|1734.5|1763.5|1733.5|1764.5|1734.5|1763.5|1733.5|2
1738552460000|2025-02-03 03:14:20|1765.5|1735.5|1764|1734|1765.5|1735.5|1764|1734|3
1738552470000|2025-02-03 03:14:30|1763.5|1733.5|1764.5|1734.5|1764.5|1734.5|1763.5|1733.5|3
1738552480000|2025-02-03 03:14:40|1765|1735|1766|1736|1766|1736|1765|1735|5
1738552490000|2025-02-03 03:14:50|1767.5|1737.5|1767|1737|1768.5|1738.5|1766|1736|7
1738552500000|2025-02-03 03:15:00|1768.5|1738.5|1766.5|1736.5|1769.5|1739.5|1765.5|1735.5|12
1738552510000|2025-02-03 03:15:10|1765.5|1735.5|1768.5|1738.5|1769.5|1739.5|1765.5|1735.5|11
1738552520000|2025-02-03 03:15:20|1769|1739|1767.5|1737.5|1769|1739|1767.5|1737.5|5
1738552530000|2025-02-03 03:15:30|1768.5|1738.5|1768|1738|1769|1739|1768|1738|6
1738552540000|2025-02-03 03:15:40|1768.5|1738.5|1770|1740|1770|1740|1768.5|1738.5|5
1738552550000|2025-02-03 03:15:50|1771|1741|1771|1741|1773|1743|1770.5|1740.5|7
1738552560000|2025-02-03 03:16:00|1770.5|1740.5|1772|1742|1773|1743|1770.5|1740.5|12
1738552570000|2025-02-03 03:16:10|1772.5|1742.5|1771.5|1741.5|1773|1743|1771.5|1741.5|5
1738552590000|2025-02-03 03:16:30|1772|1742|1773.5|1743.5|1774|1744|1772|1742|6
1738552600000|2025-02-03 03:16:40|1773|1743|1772.5|1742.5|1773|1743|1771.5|1741.5|5
1738552610000|2025-02-03 03:16:50|1773|1743|1781.5|1751.5|1781.5|1751.5|1773|1743|6
1738552620000|2025-02-03 03:17:00|1780.5|1750.5|1777.5|1747.5|1780.5|1750.5|1777.5|1747.5|6
1738552630000|2025-02-03 03:17:10|1776.5|1746.5|1776|1746|1779|1749|1774.5|1744.5|12
1738552640000|2025-02-03 03:17:20|1776.5|1746.5|1778.5|1748.5|1779|1749|1776.5|1746.5|13
1738552650000|2025-02-03 03:17:30|1779|1749|1779.5|1749.5|1779.5|1749.5|1779|1749|6
1738552670000|2025-02-03 03:17:50|1779|1749|1782|1752|1782|1752|1779|1749|5
1738552680000|2025-02-03 03:18:00|1781|1751|1781|1751|1781|1751|1780.5|1750.5|11
1738552690000|2025-02-03 03:18:10|1780.5|1750.5|1781|1751|1781|1751|1780.5|1750.5|6
1738552700000|2025-02-03 03:18:20|1781.5|1751.5|1788.5|1758.5|1791|1761|1781.5|1751.5|11
1738552710000|2025-02-03 03:18:30|1789|1759|1787.5|1757.5|1789|1759|1787|1757|17
1738552720000|2025-02-03 03:18:40|1788|1758|1784|1754|1789|1759|1784|1754|12
1738552730000|2025-02-03 03:18:50|1786|1756|1787|1757|1787.5|1757.5|1786|1756|6
1738552740000|2025-02-03 03:19:00|1786.5|1756.5|1786.5|1756.5|1787|1757|1786|1756|7
1738552750000|2025-02-03 03:19:10|1786|1756|1786.5|1756.5|1786.5|1756.5|1785.5|1755.5|18
1738552760000|2025-02-03 03:19:20|1786|1756|1784.5|1754.5|1786.5|1756.5|1784.5|1754.5|11
1738552770000|2025-02-03 03:19:30|1784|1754|1783.5|1753.5|1784|1754|1783.5|1753.5|2
1738552780000|2025-02-03 03:19:40|1783|1753|1783.5|1753.5|1784.5|1754.5|1783|1753|19
1738552790000|2025-02-03 03:19:50|1783|1753|1783.5|1753.5|1784.5|1754.5|1782.5|1752.5|6
1738552800000|2025-02-03 03:20:00|1783|1753|1783.5|1753.5|1783.5|1753.5|1782.5|1752.5|8
1738552810000|2025-02-03 03:20:10|1782.5|1752.5|1782.5|1752.5|1783.5|1753.5|1782|1752|12
1738552830000|2025-02-03 03:20:30|1783.5|1753.5|1788.5|1758.5|1791.5|1761.5|1783.5|1753.5|10
1738552840000|2025-02-03 03:20:40|1789|1759|1784.5|1754.5|1789|1759|1784.5|1754.5|10
1738552850000|2025-02-03 03:20:50|1784|1754|1784|1754|1784.5|1754.5|1783.5|1753.5|15
1738552860000|2025-02-03 03:21:00|1784.5|1754.5|1783.5|1753.5|1784.5|1754.5|1783|1753|6
1738552870000|2025-02-03 03:21:10|1782.5|1752.5|1783|1753|1783|1753|1782.5|1752.5|2
1738552880000|2025-02-03 03:21:20|1783.5|1753.5|1783|1753|1784.5|1754.5|1783|1753|6
1738552890000|2025-02-03 03:21:30|1783.5|1753.5|1782.5|1752.5|1783.5|1753.5|1782.5|1752.5|7
1738552900000|2025-02-03 03:21:40|1782|1752|1788|1758|1788|1758|1782|1752|8
1738552910000|2025-02-03 03:21:50|1787.5|1757.5|1787|1757|1787.5|1757.5|1787|1757|4
1738552920000|2025-02-03 03:22:00|1787.5|1757.5|1787.5|1757.5|1788|1758|1787|1757|11
1738552930000|2025-02-03 03:22:10|1787|1757|1787.5|1757.5|1787.5|1757.5|1786|1756|14
1738552940000|2025-02-03 03:22:20|1787|1757|1784|1754|1787.5|1757.5|1784|1754|11
1738552950000|2025-02-03 03:22:30|1784.5|1754.5|1784.5|1754.5|1787.5|1757.5|1783.5|1753.5|12
1738552960000|2025-02-03 03:22:40|1783.5|1753.5|1785.5|1755.5|1786.5|1756.5|1783|1753|19
1738552970000|2025-02-03 03:22:50|1785|1755|1783.5|1753.5|1785.5|1755.5|1783|1753|13
1738552980000|2025-02-03 03:23:00|1783|1753|1785|1755|1786.5|1756.5|1783|1753|24
1738552990000|2025-02-03 03:23:10|1784|1754|1785|1755|1786.5|1756.5|1784|1754|5
1738553000000|2025-02-03 03:23:20|1784.5|1754.5|1785.5|1755.5|1786.5|1756.5|1783|1753|6
1738553010000|2025-02-03 03:23:30|1785|1755|1782|1752|1785|1755|1782|1752|8
1738553020000|2025-02-03 03:23:40|1781.5|1751.5|1780.5|1750.5|1782|1752|1780.5|1750.5|6
1738553030000|2025-02-03 03:23:50|1782|1752|1782.5|1752.5|1782.5|1752.5|1781.5|1751.5|4
1738553040000|2025-02-03 03:24:00|1783|1753|1783|1753|1783|1753|1783|1753|1
1738553070000|2025-02-03 03:24:30|1782.5|1752.5|1780.5|1750.5|1782.5|1752.5|1780.5|1750.5|3
1738553080000|2025-02-03 03:24:40|1781|1751|1782|1752|1783.5|1753.5|1781|1751|6
1738553090000|2025-02-03 03:24:50|1782.5|1752.5|1782|1752|1782.5|1752.5|1782|1752|2
1738553100000|2025-02-03 03:25:00|1781|1751|1780|1750|1781|1751|1780|1750|2
1738553110000|2025-02-03 03:25:10|1780.5|1750.5|1780.5|1750.5|1780.5|1750.5|1780.5|1750.5|1
1738553120000|2025-02-03 03:25:20|1780|1750|1782|1752|1782|1752|1780|1750|7
1738553140000|2025-02-03 03:25:40|1781.5|1751.5|1780.5|1750.5|1781.5|1751.5|1780.5|1750.5|2
1738553150000|2025-02-03 03:25:50|1780|1750|1782|1752|1782.5|1752.5|1780|1750|9
1738553160000|2025-02-03 03:26:00|1781.5|1751.5|1779.5|1749.5|1781.5|1751.5|1779.5|1749.5|4
1738553170000|2025-02-03 03:26:10|1779|1749|1777.5|1747.5|1779|1749|1777.5|1747.5|4
1738553180000|2025-02-03 03:26:20|1777|1747|1775.5|1745.5|1781|1751|1775.5|1745.5|7
1738553190000|2025-02-03 03:26:30|1776.5|1746.5|1775.5|1745.5|1776.5|1746.5|1775.5|1745.5|3
1738553200000|2025-02-03 03:26:40|1781|1751|1775.5|1745.5|1781|1751|1775.5|1745.5|14
1738553210000|2025-02-03 03:26:50|1775|1745|1772.5|1742.5|1775|1745|1772.5|1742.5|8
1738553220000|2025-02-03 03:27:00|1773|1743|1778|1748|1781.5|1751.5|1772|1742|11
1738553230000|2025-02-03 03:27:10|1777|1747|1772.5|1742.5|1777|1747|1772.5|1742.5|9
1738553240000|2025-02-03 03:27:20|1772|1742|1772.5|1742.5|1774.5|1744.5|1772|1742|5
1738553250000|2025-02-03 03:27:30|1772|1742|1772|1742|1772.5|1742.5|1771.5|1741.5|4
1738553260000|2025-02-03 03:27:40|1771.5|1741.5|1772|1742|1772.5|1742.5|1771|1741|8
1738553270000|2025-02-03 03:27:50|1772.5|1742.5|1776|1746|1781.5|1751.5|1772.5|1742.5|16
1738553280000|2025-02-03 03:28:00|1775|1745|1773|1743|1775|1745|1771.5|1741.5|9
1738553290000|2025-02-03 03:28:10|1772|1742|1772.5|1742.5|1773|1743|1772|1742|6
1738553310000|2025-02-03 03:28:30|1772|1742|1770|1740|1772|1742|1769.5|1739.5|7
1738553320000|2025-02-03 03:28:40|1769.5|1739.5|1771.5|1741.5|1779|1749|1769.5|1739.5|11
1738553330000|2025-02-03 03:28:50|1771|1741|1772.5|1742.5|1772.5|1742.5|1770|1740|8
1738553340000|2025-02-03 03:29:00|1771.5|1741.5|1771.5|1741.5|1772.5|1742.5|1770.5|1740.5|10
1738553350000|2025-02-03 03:29:10|1770.5|1740.5|1771.5|1741.5|1772.5|1742.5|1770|1740|9
1738553360000|2025-02-03 03:29:20|1771|1741|1772.5|1742.5|1772.5|1742.5|1770|1740|7
1738553370000|2025-02-03 03:29:30|1771.5|1741.5|1770.5|1740.5|1771.5|1741.5|1770.5|1740.5|10
1738553380000|2025-02-03 03:29:40|1769.5|1739.5|1770|1740|1771.5|1741.5|1769.5|1739.5|4
1738553390000|2025-02-03 03:29:50|1772.5|1742.5|1770.5|1740.5|1772.5|1742.5|1770|1740|5
1738553400000|2025-02-03 03:30:00|1771.5|1741.5|1770|1740|1771.5|1741.5|1770|1740|3
1738553410000|2025-02-03 03:30:10|1773|1743|1770.5|1740.5|1773|1743|1770.5|1740.5|5
1738553420000|2025-02-03 03:30:20|1771|1741|1771|1741|1771|1741|1771|1741|1
1738553430000|2025-02-03 03:30:30|1770.5|1740.5|1781|1751|1781|1751|1769.5|1739.5|4
1738553440000|2025-02-03 03:30:40|1781.5|1751.5|1776.5|1746.5|1782|1752|1767.5|1737.5|19
1738553450000|2025-02-03 03:30:50|1776|1746|1771.5|1741.5|1776.5|1746.5|1771.5|1741.5|10
1738553460000|2025-02-03 03:31:00|1771|1741|1769.5|1739.5|1771|1741|1769.5|1739.5|9
1738553470000|2025-02-03 03:31:10|1770.5|1740.5|1769|1739|1770.5|1740.5|1769|1739|18
1738553480000|2025-02-03 03:31:20|1768.5|1738.5|1769.5|1739.5|1770.5|1740.5|1768.5|1738.5|11
1738553490000|2025-02-03 03:31:30|1769|1739|1769|1739|1769.5|1739.5|1768.5|1738.5|17
1738553500000|2025-02-03 03:31:40|1769.5|1739.5|1768.5|1738.5|1769.5|1739.5|1768.5|1738.5|9
1738553510000|2025-02-03 03:31:50|1769|1739|1767.5|1737.5|1769|1739|1767|1737|15
1738553520000|2025-02-03 03:32:00|1768.5|1738.5|1769|1739|1769|1739|1768|1738|16
1738553530000|2025-02-03 03:32:10|1768|1738|1768|1738|1769|1739|1767|1737|8
1738553540000|2025-02-03 03:32:20|1767.5|1737.5|1768|1738|1768|1738|1767|1737|9
1738553550000|2025-02-03 03:32:30|1767.5|1737.5|1768|1738|1768|1738|1767.5|1737.5|2
1738553560000|2025-02-03 03:32:40|1769|1739|1767|1737|1769|1739|1767|1737|4
1738553570000|2025-02-03 03:32:50|1767.5|1737.5|1768.5|1738.5|1768.5|1738.5|1767.5|1737.5|19
1738553580000|2025-02-03 03:33:00|1768|1738|1768|1738|1769|1739|1767.5|1737.5|12
1738553590000|2025-02-03 03:33:10|1767.5|1737.5|1767.5|1737.5|1767.5|1737.5|1766|1736|7
1738553600000|2025-02-03 03:33:20|1767|1737|1767|1737|1767.5|1737.5|1764.5|1734.5|13
1738553610000|2025-02-03 03:33:30|1766.5|1736.5|1766|1736|1766.5|1736.5|1765|1735|6
1738553620000|2025-02-03 03:33:40|1765.5|1735.5|1764.5|1734.5|1765.5|1735.5|1764.5|1734.5|15
1738553630000|2025-02-03 03:33:50|1765.5|1735.5|1769.5|1739.5|1769.5|1739.5|1765|1735|8
1738553640000|2025-02-03 03:34:00|1769|1739|1768.5|1738.5|1769.5|1739.5|1768|1738|10
1738553650000|2025-02-03 03:34:10|1768|1738|1768.5|1738.5|1769|1739|1768|1738|18
1738553660000|2025-02-03 03:34:20|1768|1738|1768.5|1738.5|1769|1739|1768|1738|10
1738553670000|2025-02-03 03:34:30|1768|1738|1769|1739|1769|1739|1768|1738|7
1738553680000|2025-02-03 03:34:40|1768.5|1738.5|1767.5|1737.5|1769|1739|1767|1737|11
1738553690000|2025-02-03 03:34:50|1767|1737|1768|1738|1768.5|1738.5|1766.5|1736.5|17
1738553700000|2025-02-03 03:35:00|1767.5|1737.5|1768.5|1738.5|1768.5|1738.5|1767|1737|11
1738553710000|2025-02-03 03:35:10|1768|1738|1766.5|1736.5|1768|1738|1766|1736|7
1738553720000|2025-02-03 03:35:20|1767|1737|1766|1736|1767|1737|1765.5|1735.5|19
1738553730000|2025-02-03 03:35:30|1765.5|1735.5|1766.5|1736.5|1766.5|1736.5|1765.5|1735.5|16
1738553740000|2025-02-03 03:35:40|1766|1736|1765.5|1735.5|1767|1737|1765.5|1735.5|14
1738553750000|2025-02-03 03:35:50|1765|1735|1764.5|1734.5|1765.5|1735.5|1764.5|1734.5|11
1738553760000|2025-02-03 03:36:00|1765.5|1735.5|1764|1734|1765.5|1735.5|1764|1734|19
1738553770000|2025-02-03 03:36:10|1764.5|1734.5|1762.5|1732.5|1764.5|1734.5|1761.5|1731.5|11
1738553780000|2025-02-03 03:36:20|1762|1732|1762.5|1732.5|1764.5|1734.5|1761.5|1731.5|15
1738553790000|2025-02-03 03:36:30|1762|1732|1761.5|1731.5|1762.5|1732.5|1761.5|1731.5|8
1738553800000|2025-02-03 03:36:40|1762|1732|1763.5|1733.5|1767.5|1737.5|1761.5|1731.5|17
1738553810000|2025-02-03 03:36:50|1762.5|1732.5|1763.5|1733.5|1765.5|1735.5|1762.5|1732.5|18
1738553820000|2025-02-03 03:37:00|1762.5|1732.5|1763|1733|1763.5|1733.5|1762.5|1732.5|11
1738553830000|2025-02-03 03:37:10|1762|1732|1761|1731|1762|1732|1761|1731|9
1738553840000|2025-02-03 03:37:20|1760.5|1730.5|1763.5|1733.5|1764.5|1734.5|1760.5|1730.5|14
1738553850000|2025-02-03 03:37:30|1763|1733|1764|1734|1764|1734|1763|1733|9
1738553860000|2025-02-03 03:37:40|1763.5|1733.5|1762|1732|1763.5|1733.5|1761|1731|16
1738553870000|2025-02-03 03:37:50|1761.5|1731.5|1763.5|1733.5|1765.5|1735.5|1761|1731|16
1738553880000|2025-02-03 03:38:00|1764.5|1734.5|1763|1733|1764.5|1734.5|1762.5|1732.5|8
1738553890000|2025-02-03 03:38:10|1763.5|1733.5|1763|1733|1763.5|1733.5|1762.5|1732.5|9
1738553900000|2025-02-03 03:38:20|1763.5|1733.5|1763|1733|1763.5|1733.5|1763|1733|6
1738553910000|2025-02-03 03:38:30|1763.5|1733.5|1766|1736|1767.5|1737.5|1763|1733|14
1738553920000|2025-02-03 03:38:40|1765.5|1735.5|1765|1735|1766.5|1736.5|1764|1734|14
1738553930000|2025-02-03 03:38:50|1765.5|1735.5|1765.5|1735.5|1765.5|1735.5|1765.5|1735.5|1
1738553940000|2025-02-03 03:39:00|1765|1735|1766|1736|1766.5|1736.5|1765|1735|13
1738553950000|2025-02-03 03:39:10|1765.5|1735.5|1765|1735|1766|1736|1765|1735|4
1738553960000|2025-02-03 03:39:20|1764.5|1734.5|1765|1735|1765.5|1735.5|1764|1734|4
1738553980000|2025-02-03 03:39:40|1764|1734|1762.5|1732.5|1764|1734|1762.5|1732.5|7
1738553990000|2025-02-03 03:39:50|1762|1732|1764.5|1734.5|1766|1736|1761.5|1731.5|18
1738554000000|2025-02-03 03:40:00|1764|1734|1765.5|1735.5|1766|1736|1763.5|1733.5|11
1738554010000|2025-02-03 03:40:10|1765|1735|1767|1737|1767|1737|1765|1735|9
1738554020000|2025-02-03 03:40:20|1767.5|1737.5|1767.5|1737.5|1767.5|1737.5|1766|1736|9
1738554030000|2025-02-03 03:40:30|1767|1737|1765.5|1735.5|1767|1737|1765.5|1735.5|7
1738554040000|2025-02-03 03:40:40|1765|1735|1766.5|1736.5|1766.5|1736.5|1765|1735|8
1738554050000|2025-02-03 03:40:50|1767|1737|1767|1737|1767|1737|1766|1736|5
1738554060000|2025-02-03 03:41:00|1767.5|1737.5|1767.5|1737.5|1767.5|1737.5|1767.5|1737.5|1
1738554070000|2025-02-03 03:41:10|1766.5|1736.5|1766.5|1736.5|1766.5|1736.5|1765.5|1735.5|13
1738554080000|2025-02-03 03:41:20|1766|1736|1765.5|1735.5|1766|1736|1765|1735|12
1738554090000|2025-02-03 03:41:30|1765|1735|1765.5|1735.5|1765.5|1735.5|1764.5|1734.5|14
1738554100000|2025-02-03 03:41:40|1764.5|1734.5|1764.5|1734.5|1765.5|1735.5|1764.5|1734.5|10
1738554110000|2025-02-03 03:41:50|1763.5|1733.5|1765|1735|1765|1735|1762.5|1732.5|14
1738554120000|2025-02-03 03:42:00|1764|1734|1764|1734|1765.5|1735.5|1763|1733|18
1738554130000|2025-02-03 03:42:10|1763.5|1733.5|1763|1733|1764.5|1734.5|1762|1732|17
1738554140000|2025-02-03 03:42:20|1762.5|1732.5|1764|1734|1765.5|1735.5|1762|1732|15
1738554150000|2025-02-03 03:42:30|1764.5|1734.5|1764.5|1734.5|1766.5|1736.5|1764|1734|15
1738554160000|2025-02-03 03:42:40|1764|1734|1763.5|1733.5|1764.5|1734.5|1763|1733|11
1738554170000|2025-02-03 03:42:50|1763|1733|1762.5|1732.5|1763.5|1733.5|1761.5|1731.5|8
1738554180000|2025-02-03 03:43:00|1762|1732|1762|1732|1763.5|1733.5|1762|1732|10
1738554190000|2025-02-03 03:43:10|1763|1733|1762|1732|1763|1733|1762|1732|5
1738554200000|2025-02-03 03:43:20|1761|1731|1758|1730|1761|1731|1758|1730|6
1738554210000|2025-02-03 03:43:30|1757|1732|1761|1731|1762|1732|1756|1731|12
1738554220000|2025-02-03 03:43:40|1760.5|1730.5|1762|1732|1762|1732|1759|1730|10
1738554230000|2025-02-03 03:43:50|1762.5|1732.5|1762|1732|1763|1733|1762|1732|7
1738554240000|2025-02-03 03:44:00|1760|1730|1760|1730|1762|1732|1760|1730|7
1738554250000|2025-02-03 03:44:10|1759|1730.5|1760.5|1730.5|1761|1731|1759|1730|8
1738554260000|2025-02-03 03:44:20|1761|1731|1762.5|1732.5|1763|1733|1761|1731|12
1738554280000|2025-02-03 03:44:40|1762|1732|1761.5|1731.5|1762|1732|1760|1730|9
1738554290000|2025-02-03 03:44:50|1762|1732|1762|1732|1762.5|1732.5|1762|1732|5
1738554300000|2025-02-03 03:45:00|1762.5|1732.5|1763.5|1733.5|1763.5|1733.5|1762|1732|13
1738554310000|2025-02-03 03:45:10|1763|1733|1763|1733|1764|1734|1762|1732|11
1738554320000|2025-02-03 03:45:20|1762.5|1732.5|1762.5|1732.5|1762.5|1732.5|1761.5|1731.5|5
1738554330000|2025-02-03 03:45:30|1763|1733|1763|1733|1764.5|1734.5|1762.5|1732.5|14
1738554340000|2025-02-03 03:45:40|1763.5|1733.5|1764|1734|1764|1734|1763.5|1733.5|2
1738554350000|2025-02-03 03:45:50|1764.5|1734.5|1765.5|1735.5|1765.5|1735.5|1764|1734|18
1738554360000|2025-02-03 03:46:00|1766|1736|1765.5|1735.5|1767|1737|1765.5|1735.5|11
1738554370000|2025-02-03 03:46:10|1765|1735|1766.5|1736.5|1766.5|1736.5|1765|1735|18
1738554380000|2025-02-03 03:46:20|1766|1736|1766|1736|1766|1736|1765|1735|9
1738554390000|2025-02-03 03:46:30|1766.5|1736.5|1766.5|1736.5|1767|1737|1765.5|1735.5|13
1738554400000|2025-02-03 03:46:40|1766|1736|1765.5|1735.5|1767.5|1737.5|1765.5|1735.5|8
1738554410000|2025-02-03 03:46:50|1764.5|1734.5|1766|1736|1766|1736|1764.5|1734.5|6
1738554420000|2025-02-03 03:47:00|1766.5|1736.5|1766.5|1736.5|1766.5|1736.5|1766.5|1736.5|1
1738554430000|2025-02-03 03:47:10|1767|1737|1767|1737|1767.5|1737.5|1766.5|1736.5|5
1738554440000|2025-02-03 03:47:20|1766.5|1736.5|1766.5|1736.5|1766.5|1736.5|1765.5|1735.5|4
1738554450000|2025-02-03 03:47:30|1765.5|1735.5|1765.5|1735.5|1765.5|1735.5|1763|1733|7
1738554460000|2025-02-03 03:47:40|1764.5|1734.5|1764.5|1734.5|1764.5|1734.5|1763.5|1733.5|8
1738554470000|2025-02-03 03:47:50|1765|1735|1765.5|1735.5|1766|1736|1765|1735|4
1738554480000|2025-02-03 03:48:00|1766|1736|1765.5|1735.5|1766|1736|1764|1734|11
1738554490000|2025-02-03 03:48:10|1765|1735|1766|1736|1767|1737|1765|1735|15
1738554500000|2025-02-03 03:48:20|1766.5|1736.5|1766.5|1736.5|1767|1737|1766|1736|5
1738554510000|2025-02-03 03:48:30|1766|1736|1767|1737|1767.5|1737.5|1766|1736|5
1738554520000|2025-02-03 03:48:40|1766.5|1736.5|1766.5|1736.5|1766.5|1736.5|1766|1736|5
1738554530000|2025-02-03 03:48:50|1767|1737|1767.5|1737.5|1767.5|1737.5|1766.5|1736.5|6
1738554540000|2025-02-03 03:49:00|1768|1738|1769.5|1739.5|1769.5|1739.5|1768|1738|6
1738554550000|2025-02-03 03:49:10|1769|1739|1768.5|1738.5|1769|1739|1768|1738|9
1738554560000|2025-02-03 03:49:20|1768|1738|1769.5|1739.5|1769.5|1739.5|1768|1738|4
1738554570000|2025-02-03 03:49:30|1769|1739|1767.5|1737.5|1769|1739|1767.5|1737.5|6
1738554580000|2025-02-03 03:49:40|1768|1738|1769|1739|1769|1739|1768|1738|6
1738554590000|2025-02-03 03:49:50|1769.5|1739.5|1770|1740|1770.5|1740.5|1769.5|1739.5|4
1738554600000|2025-02-03 03:50:00|1770.5|1740.5|1768|1738|1770.5|1740.5|1768|1738|9
1738554610000|2025-02-03 03:50:10|1768.5|1738.5|1768.5|1738.5|1768.5|1738.5|1768|1738|3
1738554620000|2025-02-03 03:50:20|1769|1739|1768|1738|1769.5|1739.5|1767.5|1737.5|7
1738554630000|2025-02-03 03:50:30|1767.5|1737.5|1768|1738|1768.5|1738.5|1766.5|1736.5|6
1738554640000|2025-02-03 03:50:40|1768.5|1738.5|1772|1742|1772|1742|1768.5|1738.5|8
1738554650000|2025-02-03 03:50:50|1771.5|1741.5|1773|1743|1773.5|1743.5|1771.5|1741.5|14
1738554660000|2025-02-03 03:51:00|1772.5|1742.5|1772.5|1742.5|1774|1744|1772.5|1742.5|8
1738554670000|2025-02-03 03:51:10|1773|1743|1774|1744|1774.5|1744.5|1773|1743|9
1738554680000|2025-02-03 03:51:20|1774.5|1744.5|1775.5|1745.5|1776|1746|1774.5|1744.5|7
1738554690000|2025-02-03 03:51:30|1776|1746|1773|1743|1776|1746|1773|1743|16
1738554700000|2025-02-03 03:51:40|1773.5|1743.5|1775|1745|1777|1747|1772.5|1742.5|10
1738554710000|2025-02-03 03:51:50|1775.5|1745.5|1780|1750|1791|1761|1775.5|1745.5|16
1738554720000|2025-02-03 03:52:00|1779.5|1749.5|1777|1747|1779.5|1749.5|1775.5|1745.5|14
1738554730000|2025-02-03 03:52:10|1777.5|1747.5|1776.5|1746.5|1781|1751|1776.5|1746.5|10
1738554740000|2025-02-03 03:52:20|1777|1747|1777.5|1747.5|1778.5|1748.5|1776.5|1746.5|16
1738554750000|2025-02-03 03:52:30|1777|1747|1777.5|1747.5|1778|1748|1775.5|1745.5|9
1738554760000|2025-02-03 03:52:40|1777|1747|1777|1747|1778|1748|1777|1747|5
1738554770000|2025-02-03 03:52:50|1776.5|1746.5|1778|1748|1778|1748|1776|1746|10
1738554780000|2025-02-03 03:53:00|1777.5|1747.5|1777|1747|1778.5|1748.5|1776.5|1746.5|8
1738554790000|2025-02-03 03:53:10|1776.5|1746.5|1776.5|1746.5|1776.5|1746.5|1776.5|1746.5|1
1738554800000|2025-02-03 03:53:20|1775.5|1745.5|1775.5|1745.5|1775.5|1745.5|1775.5|1745.5|1
1738554810000|2025-02-03 03:53:30|1775|1745|1773|1743|1775|1745|1772.5|1742.5|8
1738554820000|2025-02-03 03:53:40|1773.5|1743.5|1774.5|1744.5|1774.5|1744.5|1773|1743|9
1738554840000|2025-02-03 03:54:00|1775|1745|1775|1745|1775|1745|1775|1745|1
1738554850000|2025-02-03 03:54:10|1774.5|1744.5|1774|1744|1774.5|1744.5|1774|1744|2
1738554860000|2025-02-03 03:54:20|1774.5|1744.5|1774.5|1744.5|1774.5|1744.5|1774.5|1744.5|1
1738554870000|2025-02-03 03:54:30|1773.5|1743.5|1772.5|1742.5|1773.5|1743.5|1772|1742|5
1738554880000|2025-02-03 03:54:40|1771.5|1741.5|1772.5|1742.5|1772.5|1742.5|1771.5|1741.5|3
1738554890000|2025-02-03 03:54:50|1773|1743|1772.5|1742.5|1773|1743|1772.5|1742.5|2
1738554900000|2025-02-03 03:55:00|1771.5|1741.5|1771|1741|1771.5|1741.5|1770.5|1740.5|5
1738554910000|2025-02-03 03:55:10|1770.5|1740.5|1769|1739|1770.5|1740.5|1769|1739|4
1738554920000|2025-02-03 03:55:20|1769.5|1739.5|1769.5|1739.5|1769.5|1739.5|1769.5|1739.5|1
1738554930000|2025-02-03 03:55:30|1769|1739|1767|1737|1769|1739|1767|1737|6
1738554940000|2025-02-03 03:55:40|1767.5|1737.5|1768|1738|1768.5|1738.5|1767.5|1737.5|4
1738554950000|2025-02-03 03:55:50|1767.5|1737.5|1767.5|1737.5|1767.5|1737.5|1767.5|1737.5|1
1738554960000|2025-02-03 03:56:00|1767|1737|1768|1738|1768.5|1738.5|1766.5|1736.5|9
1738554970000|2025-02-03 03:56:10|1768.5|1738.5|1767.5|1737.5|1768.5|1738.5|1767|1737|4
1738554980000|2025-02-03 03:56:20|1768|1738|1768.5|1738.5|1768.5|1738.5|1768|1738|2
1738554990000|2025-02-03 03:56:30|1768|1738|1769|1739|1769.5|1739.5|1768|1738|5
1738555000000|2025-02-03 03:56:40|1768.5|1738.5|1767.5|1737.5|1768.5|1738.5|1767.5|1737.5|2
1738555010000|2025-02-03 03:56:50|1767|1737|1766.5|1736.5|1767.5|1737.5|1766|1736|6
1738555020000|2025-02-03 03:57:00|1767|1737|1767|1737|1768|1738|1766.5|1736.5|7
1738555030000|2025-02-03 03:57:10|1767.5|1737.5|1767|1737|1767.5|1737.5|1767|1737|2
1738555040000|2025-02-03 03:57:20|1766.5|1736.5|1766.5|1736.5|1766.5|1736.5|1766|1736|3
1738555050000|2025-02-03 03:57:30|1767|1737|1768|1738|1768|1738|1766.5|1736.5|6
1738555060000|2025-02-03 03:57:40|1767|1737|1766.5|1736.5|1767.5|1737.5|1766.5|1736.5|4
1738555070000|2025-02-03 03:57:50|1766|1736|1766.5|1736.5|1766.5|1736.5|1765.5|1735.5|4
1738555080000|2025-02-03 03:58:00|1767|1737|1767|1737|1767.5|1737.5|1766.5|1736.5|7
1738555100000|2025-02-03 03:58:20|1766.5|1736.5|1766.5|1736.5|1766.5|1736.5|1766.5|1736.5|1
1738555110000|2025-02-03 03:58:30|1766|1736|1766.5|1736.5|1766.5|1736.5|1766|1736|4
1738555120000|2025-02-03 03:58:40|1765.5|1735.5|1765|1735|1766|1736|1765|1735|5
1738555130000|2025-02-03 03:58:50|1764|1734|1764|1734|1764|1734|1763.5|1733.5|3
1738555140000|2025-02-03 03:59:00|1763.5|1733.5|1764|1734|1764|1734|1763.5|1733.5|2
1738555150000|2025-02-03 03:59:10|1764.5|1734.5|1765.5|1735.5|1765.5|1735.5|1764.5|1734.5|5
1738555160000|2025-02-03 03:59:20|1765|1735|1765|1735|1765.5|1735.5|1764.5|1734.5|6
1738555170000|2025-02-03 03:59:30|1765.5|1735.5|1765.5|1735.5|1765.5|1735.5|1765.5|1735.5|1
1738555180000|2025-02-03 03:59:40|1766|1736|1766|1736|1767|1737|1766|1736|9
1738555190000|2025-02-03 03:59:50|1765.5|1735.5|1767|1737|1767|1737|1765.5|1735.5|4
1738555200000|2025-02-03 04:00:00|1767.5|1737.5|1764|1734|1767.5|1737.5|1764|1734|8
1738555210000|2025-02-03 04:00:10|1764.5|1734.5|1764|1734|1765|1735|1763.5|1733.5|8
1738555220000|2025-02-03 04:00:20|1763|1733|1765|1735|1765|1735|1763|1733|7
1738555230000|2025-02-03 04:00:30|1764.5|1734.5|1764|1734|1764.5|1734.5|1763.5|1733.5|4
1738555240000|2025-02-03 04:00:40|1763|1733|1765.5|1735.5|1766|1736|1763|1733|8
1738555250000|2025-02-03 04:00:50|1765|1735|1764.5|1734.5|1765|1735|1764.5|1734.5|4
1738555260000|2025-02-03 04:01:00|1765|1735|1764|1734|1765.5|1735.5|1763.5|1733.5|13
1738555270000|2025-02-03 04:01:10|1764.5|1734.5|1765.5|1735.5|1765.5|1735.5|1764|1734|13
1738555280000|2025-02-03 04:01:20|1766|1736|1767|1737|1767|1737|1765|1735|14
1738555290000|2025-02-03 04:01:30|1767.5|1737.5|1767|1737|1767.5|1737.5|1766.5|1736.5|8
1738555300000|2025-02-03 04:01:40|1766.5|1736.5|1768.5|1738.5|1768.5|1738.5|1766|1736|8
1738555310000|2025-02-03 04:01:50|1768|1738|1769|1739|1769|1739|1767.5|1737.5|9
1738555320000|2025-02-03 04:02:00|1768.5|1738.5|1768.5|1738.5|1769|1739|1767.5|1737.5|5
1738555330000|2025-02-03 04:02:10|1768|1738|1768|1738|1768|1738|1767|1737|4
1738555340000|2025-02-03 04:02:20|1768.5|1738.5|1771|1741|1771|1741|1768.5|1738.5|7
1738555350000|2025-02-03 04:02:30|1771.5|1741.5|1770|1740|1771.5|1741.5|1769.5|1739.5|6
1738555360000|2025-02-03 04:02:40|1770.5|1740.5|1771.5|1741.5|1772|1742|1770.5|1740.5|7
1738555370000|2025-02-03 04:02:50|1772|1742|1772.5|1742.5|1772.5|1742.5|1771.5|1741.5|6
1738555380000|2025-02-03 04:03:00|1772|1742|1772|1742|1772|1742|1770.5|1740.5|8
1738555390000|2025-02-03 04:03:10|1772.5|1742.5|1775|1745|1775|1745|1772|1742|8
1738555400000|2025-02-03 04:03:20|1775.5|1745.5|1775|1745|1776|1746|1775|1745|12
1738555410000|2025-02-03 04:03:30|1775.5|1745.5|1778|1748|1778|1748|1775|1745|9
1738555420000|2025-02-03 04:03:40|1777.5|1747.5|1777|1747|1779.5|1749.5|1777|1747|10
1738555430000|2025-02-03 04:03:50|1777.5|1747.5|1779.5|1749.5|1779.5|1749.5|1777.5|1747.5|7
1738555440000|2025-02-03 04:04:00|1780|1750|1778.5|1748.5|1780|1750|1778.5|1748.5|6
1738555450000|2025-02-03 04:04:10|1777.5|1747.5|1779.5|1749.5|1780|1750|1777.5|1747.5|9
1738555460000|2025-02-03 04:04:20|1780|1750|1779.5|1749.5|1780|1750|1779|1749|4
1738555470000|2025-02-03 04:04:30|1779|1749|1777.5|1747.5|1779|1749|1777.5|1747.5|6
1738555480000|2025-02-03 04:04:40|1778|1748|1779|1749|1779|1749|1777.5|1747.5|5
1738555490000|2025-02-03 04:04:50|1779.5|1749.5|1778.5|1748.5|1779.5|1749.5|1778|1748|7
1738555500000|2025-02-03 04:05:00|1778|1748|1776.5|1746.5|1778.5|1748.5|1776.5|1746.5|6
1738555510000|2025-02-03 04:05:10|1776|1746|1775.5|1745.5|1776.5|1746.5|1775|1745|8
1738555520000|2025-02-03 04:05:20|1775|1745|1774.5|1744.5|1775.5|1745.5|1774|1744|7
1738555530000|2025-02-03 04:05:30|1775.5|1745.5|1773.5|1743.5|1775.5|1745.5|1773|1743|6
1738555540000|2025-02-03 04:05:40|1773|1743|1774|1744|1774|1744|1772.5|1742.5|8
1738555550000|2025-02-03 04:05:50|1773.5|1743.5|1772|1742|1773.5|1743.5|1772|1742|4
1738555560000|2025-02-03 04:06:00|1771.5|1741.5|1772|1742|1772|1742|1771.5|1741.5|8
1738555570000|2025-02-03 04:06:10|1771.5|1741.5|1772.5|1742.5|1773|1743|1771|1741|6
1738555580000|2025-02-03 04:06:20|1772|1742|1770.5|1740.5|1772.5|1742.5|1770.5|1740.5|8
1738555590000|2025-02-03 04:06:30|1771|1741|1771.5|1741.5|1772|1742|1770|1740|9
1738555600000|2025-02-03 04:06:40|1771|1741|1770|1740|1771|1741|1770|1740|5
1738555610000|2025-02-03 04:06:50|1770.5|1740.5|1769|1739|1770.5|1740.5|1769|1739|8
1738555620000|2025-02-03 04:07:00|1769.5|1739.5|1770.5|1740.5|1771|1741|1769.5|1739.5|6
1738555630000|2025-02-03 04:07:10|1770|1740|1768|1738|1770|1740|1767.5|1737.5|9
1738555640000|2025-02-03 04:07:20|1767.5|1737.5|1767.5|1737.5|1767.5|1737.5|1767.5|1737.5|1
1738555650000|2025-02-03 04:07:30|1767|1737|1767|1737|1768|1738|1767|1737|5
1738555660000|2025-02-03 04:07:40|1766.5|1736.5|1767|1737|1767|1737|1766.5|1736.5|2
1738555680000|2025-02-03 04:08:00|1766.5|1736.5|1764|1734|1766.5|1736.5|1764|1734|7
1738555690000|2025-02-03 04:08:10|1763.5|1733.5|1764.5|1734.5|1765|1735|1763.5|1733.5|7
1738555700000|2025-02-03 04:08:20|1765|1735|1765.5|1735.5|1766.5|1736.5|1765|1735|6
1738555710000|2025-02-03 04:08:30|1765|1735|1765|1735|1766|1736|1765|1735|11
1738555720000|2025-02-03 04:08:40|1765.5|1735.5|1765.5|1735.5|1765.5|1735.5|1765|1735|3
1738555730000|2025-02-03 04:08:50|1766|1736|1766|1736|1766|1736|1766|1736|1
1738555740000|2025-02-03 04:09:00|1765.5|1735.5|1765|1735|1766.5|1736.5|1764.5|1734.5|7
1738555750000|2025-02-03 04:09:10|1765.5|1735.5|1765|1735|1765.5|1735.5|1765|1735|6
1738555760000|2025-02-03 04:09:20|1765.5|1735.5|1766|1736|1766|1736|1765.5|1735.5|2
1738555770000|2025-02-03 04:09:30|1765.5|1735.5|1763.5|1733.5|1765.5|1735.5|1763.5|1733.5|7
1738555780000|2025-02-03 04:09:40|1764|1734|1764.5|1734.5|1764.5|1734.5|1764|1734|2
1738555800000|2025-02-03 04:10:00|1764|1734|1763.5|1733.5|1764|1734|1763.5|1733.5|2
1738555810000|2025-02-03 04:10:10|1764|1734|1763|1733|1764|1734|1763|1733|5
1738555820000|2025-02-03 04:10:20|1763.5|1733.5|1763.5|1733.5|1763.5|1733.5|1763.5|1733.5|1
1738555840000|2025-02-03 04:10:40|1763|1733|1763|1733|1763|1733|1763|1733|1
1738555870000|2025-02-03 04:11:10|1762.5|1732.5|1762|1732|1762.5|1732.5|1762|1732|2
1738555880000|2025-02-03 04:11:20|1761.5|1731.5|1762|1732|1762|1732|1761|1731|8
1738555890000|2025-02-03 04:11:30|1761.5|1731.5|1761.5|1731.5|1761.5|1731.5|1761|1731|3
1738555900000|2025-02-03 04:11:40|1760.5|1730.5|1760|1730|1760.5|1730.5|1759|1730|4
1738555930000|2025-02-03 04:12:10|1759||1759||1760||1759||3
1738555940000|2025-02-03 04:12:20|1758||1759||1759||1758||2
1738555950000|2025-02-03 04:12:30|1760||1760||1760||1760||1
1738555960000|2025-02-03 04:12:40|1759||1759||1759||1759||1
1738555970000|2025-02-03 04:12:50|1758||1756||1758||1756||3
1738555980000|2025-02-03 04:13:00|1755||1755||1755||1754||3
1738555990000|2025-02-03 04:13:10|1754||1754||1754||1754||1
1738556020000|2025-02-03 04:13:40|1753||1754||1755||1753||4
1738556030000|2025-02-03 04:13:50|1755||1755||1755||1755||1
1738556040000|2025-02-03 04:14:00|1756||1760||1760||1756||9
1738556050000|2025-02-03 04:14:10|1759||1757||1760||1757||5
1738556060000|2025-02-03 04:14:20|1758||1754||1758||1754||9
1738556070000|2025-02-03 04:14:30|1755||1755||1756||1755||3
1738556080000|2025-02-03 04:14:40|1754||1755||1756||1754||4
1738556090000|2025-02-03 04:14:50|1754||1759||1759||1754||5
1738556100000|2025-02-03 04:15:00|1758||1755||1758||1755||6
1738556110000|2025-02-03 04:15:10|1756||1752||1757||1752||9
1738556120000|2025-02-03 04:15:20|1753||1753||1753||1753||1
1738556130000|2025-02-03 04:15:30|1754||1754||1754||1753||7
1738556140000|2025-02-03 04:15:40|1753||1753||1753||1752||5
1738556160000|2025-02-03 04:16:00|1754||1754||1755||1753||5
1738556170000|2025-02-03 04:16:10|1753||1753||1755||1752||9
1738556180000|2025-02-03 04:16:20|1754||1755||1755||1754||2
1738556190000|2025-02-03 04:16:30|1756||1757||1757||1755||6
1738556200000|2025-02-03 04:16:40|1756||1756||1757||1755||5
1738556210000|2025-02-03 04:16:50|1757||1757||1757||1756||3
1738556220000|2025-02-03 04:17:00|1756||1754||1756||1754||7
1738556230000|2025-02-03 04:17:10|1753||1753||1754||1753||5
1738556240000|2025-02-03 04:17:20|1754||1755||1755||1753||4
1738556250000|2025-02-03 04:17:30|1756||1760||1760||1756||9
1738556260000|2025-02-03 04:17:40|1760.5|1730.5|1760|1730|1760.5|1730.5|1760|1730|4
1738556270000|2025-02-03 04:17:50|1760.5|1730.5|1762|1732|1762.5|1732.5|1760.5|1730.5|10
1738556280000|2025-02-03 04:18:00|1761.5|1731.5|1761|1731|1762|1732|1761|1731|10
1738556290000|2025-02-03 04:18:10|1761.5|1731.5|1761.5|1731.5|1761.5|1731.5|1761|1731|9
1738556300000|2025-02-03 04:18:20|1762|1732|1762|1732|1762|1732|1761|1731|5
1738556310000|2025-02-03 04:18:30|1761.5|1731.5|1761|1731|1761.5|1731.5|1761|1731|2
1738556320000|2025-02-03 04:18:40|1761.5|1731.5|1759|1730|1761.5|1731.5|1758|1730|6
1738556330000|2025-02-03 04:18:50|1760|1730.5|1760|1730|1760.5|1730.5|1759|1730|6
1738556340000|2025-02-03 04:19:00|1758||1757||1758||1756||5
1738556350000|2025-02-03 04:19:10|1755||1756||1756||1755||2
1738556360000|2025-02-03 04:19:20|1755||1756||1756||1755||2
1738556370000|2025-02-03 04:19:30|1755||1759||1759||1755||7
1738556380000|2025-02-03 04:19:40|1760|1730.5|1760|1730|1760.5|1730.5|1759|1730|5
1738556390000|2025-02-03 04:19:50|1759||1757||1759||1756||5
1738556400000|2025-02-03 04:20:00|1756||1755||1757||1754||10
1738556410000|2025-02-03 04:20:10|1754||1755||1756||1754||6
1738556420000|2025-02-03 04:20:20|1754||1758||1758||1754||9
1738556430000|2025-02-03 04:20:30|1757||1757||1759||1757||9
1738556440000|2025-02-03 04:20:40|1758||1755||1758||1754||5
1738556450000|2025-02-03 04:20:50|1756||1752||1756||1752||8
1738556460000|2025-02-03 04:21:00|1753||1753||1755||1752||9
1738556470000|2025-02-03 04:21:10|1752||1750||1752||1750||7
1738556480000|2025-02-03 04:21:20|1746.9|1732.1|1750|1730|1750|1732.1|1746.9|1730|2
1738557070000|2025-02-03 04:31:10|1733.9|1719.1|1733.4|1718.6|1733.9|1719.1|1733.4|1718.6|4
1738557080000|2025-02-03 04:31:20|1732.9|1718.1|1730.4|1715.6|1733.4|1718.6|1730.4|1715.6|18
1738557090000|2025-02-03 04:31:30|1732.9|1718.1|1732.9|1718.1|1735.9|1721.1|1731.4|1716.6|20
1738557100000|2025-02-03 04:31:40|1732.4|1717.6|1731.9|1717.1|1733.4|1718.6|1731.4|1716.6|15
1738557110000|2025-02-03 04:31:50|1731.4|1716.6|1726.4|1711.6|1731.4|1716.6|1726.4|1711.6|10
1738557120000|2025-02-03 04:32:00|1727.4|1712.6|1728.4|1713.6|1730.9|1716.1|1726.9|1712.1|18
1738557130000|2025-02-03 04:32:10|1727.9|1713.1|1729.4|1714.6|1729.4|1714.6|1727.4|1712.6|5
1738557140000|2025-02-03 04:32:20|1728.9|1714.1|1729.4|1714.6|1729.9|1715.1|1727.9|1713.1|13
1738557150000|2025-02-03 04:32:30|1730.4|1715.6|1732.4|1717.6|1734.4|1719.6|1730.4|1715.6|15
1738557160000|2025-02-03 04:32:40|1732.9|1718.1|1730.4|1715.6|1732.9|1718.1|1730.4|1715.6|10
1738557170000|2025-02-03 04:32:50|1729.9|1715.1|1732.4|1717.6|1732.4|1717.6|1728.9|1714.1|16
1738557180000|2025-02-03 04:33:00|1731.9|1717.1|1727.4|1712.6|1732.9|1718.1|1726.4|1711.6|13
1738557190000|2025-02-03 04:33:10|1727.9|1713.1|1731.9|1717.1|1733.4|1718.6|1725.9|1711.1|24
1738557200000|2025-02-03 04:33:20|1731.4|1716.6|1727.4|1712.6|1731.4|1716.6|1726.9|1712.1|14
1738557210000|2025-02-03 04:33:30|1726.9|1712.1|1727.9|1713.1|1733.4|1718.6|1726.4|1711.6|20
1738557220000|2025-02-03 04:33:40|1728.4|1713.6|1730.4|1715.6|1733.4|1718.6|1728.4|1713.6|20
1738557230000|2025-02-03 04:33:50|1729.9|1715.1|1728.4|1713.6|1730.9|1716.1|1728.4|1713.6|7
1738557240000|2025-02-03 04:34:00|1729.9|1715.1|1727.9|1713.1|1729.9|1715.1|1726.9|1712.1|16
1738557250000|2025-02-03 04:34:10|1727.4|1712.6|1726.4|1711.6|1729.4|1714.6|1726.4|1711.6|13
1738557260000|2025-02-03 04:34:20|1726.9|1712.1|1726.4|1711.6|1726.9|1712.1|1725.9|1711.1|6
1738557270000|2025-02-03 04:34:30|1725.9|1711.1|1725.4|1710.6|1725.9|1711.1|1725.4|1710.6|2
1738557280000|2025-02-03 04:34:40|1725.9|1711.1|1724.4|1709.6|1726.4|1711.6|1724.4|1709.6|11
1738557290000|2025-02-03 04:34:50|1723.9|1709.1|1724.4|1709.6|1726.4|1711.6|1723.4|1708.6|15
1738557300000|2025-02-03 04:35:00|1723.9|1709.1|1731.9|1717.1|1731.9|1717.1|1723.9|1709.1|12
1738557310000|2025-02-03 04:35:10|1735.4|1720.6|1730.9|1716.1|1735.4|1720.6|1728.9|1714.1|14
1738557320000|2025-02-03 04:35:20|1730.4|1715.6|1731.4|1716.6|1735.4|1720.6|1729.4|1714.6|20
1738557330000|2025-02-03 04:35:30|1730.4|1715.6|1728.4|1713.6|1731.9|1717.1|1728.4|1713.6|19
1738557340000|2025-02-03 04:35:40|1728.9|1714.1|1727.4|1712.6|1729.9|1715.1|1727.4|1712.6|13
1738557350000|2025-02-03 04:35:50|1726.9|1712.1|1727.9|1713.1|1729.4|1714.6|1725.9|1711.1|12
1738557360000|2025-02-03 04:36:00|1726.4|1711.6|1725.9|1711.1|1727.4|1712.6|1725.4|1710.6|15
1738557370000|2025-02-03 04:36:10|1725.4|1710.6|1723.4|1708.6|1725.4|1710.6|1722.9|1708.1|11
1738557380000|2025-02-03 04:36:20|1725.9|1711.1|1722.9|1708.1|1725.9|1711.1|1722.9|1708.1|13
1738557390000|2025-02-03 04:36:30|1723.4|1708.6|1723.9|1709.1|1723.9|1709.1|1722.9|1708.1|5
1738557400000|2025-02-03 04:36:40|1723.4|1708.6|1727.4|1712.6|1727.9|1713.1|1723.4|1708.6|17
1738557410000|2025-02-03 04:36:50|1726.9|1712.1|1727.4|1712.6|1727.4|1712.6|1726.4|1711.6|11
1738557420000|2025-02-03 04:37:00|1726.9|1712.1|1728.4|1713.6|1728.9|1714.1|1725.4|1710.6|16
1738557430000|2025-02-03 04:37:10|1728.9|1714.1|1733.9|1719.1|1739.9|1725.1|1728.9|1714.1|21
1738557440000|2025-02-03 04:37:20|1733.4|1718.6|1735.4|1720.6|1736.9|1722.1|1731.9|1717.1|18
1738557450000|2025-02-03 04:37:30|1734.4|1719.6|1743.4|1728.6|1745.9|1731.1|1734.4|1719.6|24
1738557460000|2025-02-03 04:37:40|1744.4|1729.6|1740.9|1726.1|1744.9|1730.1|1740.9|1726.1|15
1738557470000|2025-02-03 04:37:50|1740.4|1725.6|1739.9|1725.1|1741.4|1726.6|1739.9|1725.1|13
1738557480000|2025-02-03 04:38:00|1739.4|1724.6|1739.4|1724.6|1740.4|1725.6|1736.9|1722.1|15
1738557490000|2025-02-03 04:38:10|1738.9|1724.1|1741.4|1726.6|1743.4|1728.6|1738.9|1724.1|19
1738557500000|2025-02-03 04:38:20|1740.4|1725.6|1735.9|1721.1|1740.4|1725.6|1735.4|1720.6|11
1738557510000|2025-02-03 04:38:30|1735.4|1720.6|1733.4|1718.6|1735.9|1721.1|1733.4|1718.6|14
1738557520000|2025-02-03 04:38:40|1734.4|1719.6|1738.9|1724.1|1740.4|1725.6|1733.4|1718.6|25
1738557530000|2025-02-03 04:38:50|1738.4|1723.6|1734.9|1720.1|1738.9|1724.1|1734.9|1720.1|13
1738557540000|2025-02-03 04:39:00|1733.9|1719.1|1731.9|1717.1|1735.9|1721.1|1731.9|1717.1|14
1738557550000|2025-02-03 04:39:10|1730.9|1716.1|1727.9|1713.1|1731.4|1716.6|1727.9|1713.1|7
1738557560000|2025-02-03 04:39:20|1731.9|1717.1|1727.9|1713.1|1731.9|1717.1|1727.9|1713.1|10
1738557570000|2025-02-03 04:39:30|1726.9|1712.1|1726.4|1711.6|1727.4|1712.6|1725.9|1711.1|8
1738557580000|2025-02-03 04:39:40|1726.9|1712.1|1725.4|1710.6|1726.9|1712.1|1724.9|1710.1|11
1738557590000|2025-02-03 04:39:50|1724.9|1710.1|1726.4|1711.6|1726.4|1711.6|1724.4|1709.6|11
1738557600000|2025-02-03 04:40:00|1725.9|1711.1|1724.9|1710.1|1727.4|1712.6|1724.4|1709.6|9
1738557610000|2025-02-03 04:40:10|1724.4|1709.6|1727.4|1712.6|1728.4|1713.6|1724.4|1709.6|14
1738557620000|2025-02-03 04:40:20|1727.9|1713.1|1731.4|1716.6|1731.4|1716.6|1727.9|1713.1|18
1738557630000|2025-02-03 04:40:30|1730.9|1716.1|1730.4|1715.6|1731.4|1716.6|1729.4|1714.6|15
1738557640000|2025-02-03 04:40:40|1729.9|1715.1|1732.4|1717.6|1732.4|1717.6|1729.4|1714.6|4
1738557650000|2025-02-03 04:40:50|1731.9|1717.1|1732.4|1717.6|1732.9|1718.1|1731.9|1717.1|6
1738557660000|2025-02-03 04:41:00|1730.9|1716.1|1729.9|1715.1|1731.9|1717.1|1729.9|1715.1|9
1738557670000|2025-02-03 04:41:10|1730.4|1715.6|1730.9|1716.1|1730.9|1716.1|1727.4|1712.6|16
1738557680000|2025-02-03 04:41:20|1730.4|1715.6|1726.4|1711.6|1730.4|1715.6|1726.4|1711.6|10
1738557690000|2025-02-03 04:41:30|1725.9|1711.1|1725.4|1710.6|1725.9|1711.1|1725.4|1710.6|4
1738557700000|2025-02-03 04:41:40|1727.9|1713.1|1729.9|1715.1|1729.9|1715.1|1726.9|1712.1|5
1738557710000|2025-02-03 04:41:50|1729.4|1714.6|1726.9|1712.1|1729.9|1715.1|1726.4|1711.6|7
1738557720000|2025-02-03 04:42:00|1726.4|1711.6|1726.4|1711.6|1728.9|1714.1|1725.9|1711.1|14
1738557730000|2025-02-03 04:42:10|1725.9|1711.1|1723.9|1709.1|1725.9|1711.1|1722.9|1708.1|14
1738557740000|2025-02-03 04:42:20|1722.9|1708.1|1722.9|1708.1|1723.9|1709.1|1722.9|1708.1|3
1738557750000|2025-02-03 04:42:30|1723.9|1709.1|1723.9|1709.1|1724.9|1710.1|1723.4|1708.6|8
1738557760000|2025-02-03 04:42:40|1724.4|1709.6|1723.4|1708.6|1724.4|1709.6|1722.9|1708.1|9
1738557770000|2025-02-03 04:42:50|1722.9|1708.1|1723.4|1708.6|1727.9|1713.1|1722.9|1708.1|13
1738557780000|2025-02-03 04:43:00|1724.9|1710.1|1722.9|1708.1|1724.9|1710.1|1722.9|1708.1|7
1738557790000|2025-02-03 04:43:10|1718.9|1704.1|1716.9|1702.1|1720.4|1705.6|1716.9|1702.1|10
1738557800000|2025-02-03 04:43:20|1717.4|1702.6|1716.4|1701.6|1717.4|1702.6|1715.9|1701.1|17
1738557810000|2025-02-03 04:43:30|1715.9|1701.1|1717.4|1702.6|1723.9|1709.1|1715.9|1701.1|22
1738557820000|2025-02-03 04:43:40|1717.9|1703.1|1717.9|1703.1|1718.9|1704.1|1717.4|1702.6|10
1738557830000|2025-02-03 04:43:50|1717.4|1702.6|1717.4|1702.6|1717.9|1703.1|1717.4|1702.6|3
1738557840000|2025-02-03 04:44:00|1716.9|1702.1|1719.4|1704.6|1719.4|1704.6|1715.9|1701.1|12
1738557850000|2025-02-03 04:44:10|1718.9|1704.1|1721.4|1706.6|1750|1720|1718.4|1703.6|23
1738557860000|2025-02-03 04:44:20|1720.9|1706.1|1723.9|1709.1|1726.9|1712.1|1720.9|1706.1|15
1738557870000|2025-02-03 04:44:30|1724.4|1709.6|1728.9|1714.1|1728.9|1714.1|1723.9|1709.1|18
1738557880000|2025-02-03 04:44:40|1729.4|1714.6|1728.4|1713.6|1729.4|1714.6|1728.4|1713.6|17
1738557890000|2025-02-03 04:44:50|1728.9|1714.1|1728.9|1714.1|1728.9|1714.1|1728.4|1713.6|13
1738557900000|2025-02-03 04:45:00|1728.4|1713.6|1725.9|1711.1|1728.4|1713.6|1725.9|1711.1|11
1738557940000|2025-02-03 04:45:40|1726.4|1711.6|1729.4|1714.6|1729.4|1714.6|1726.4|1711.6|9
1738557950000|2025-02-03 04:45:50|1728.9|1714.1|1729.4|1714.6|1729.4|1714.6|1727.9|1713.1|10
1738557960000|2025-02-03 04:46:00|1729.9|1715.1|1735.4|1720.6|1756|1726|1729.9|1715.1|11
1738557970000|2025-02-03 04:46:10|1734.4|1719.6|1732.4|1717.6|1735.4|1720.6|1731.4|1716.6|12
1738557980000|2025-02-03 04:46:20|1731.4|1716.6|1732.4|1717.6|1732.4|1717.6|1729.9|1715.1|15
1738557990000|2025-02-03 04:46:30|1731.9|1717.1|1727.9|1713.1|1731.9|1717.1|1727.9|1713.1|16
1738558000000|2025-02-03 04:46:40|1728.9|1714.1|1729.9|1715.1|1730.4|1715.6|1728.4|1713.6|9
1738558010000|2025-02-03 04:46:50|1728.9|1714.1|1734.4|1719.6|1734.4|1719.6|1728.4|1713.6|11
1738558020000|2025-02-03 04:47:00|1757.5|1727.5|1735.4|1720.6|1757.5|1727.5|1731.4|1716.6|19
1738558030000|2025-02-03 04:47:10|1734.4|1719.6|1732.4|1717.6|1735.4|1720.6|1732.4|1717.6|16
1738558040000|2025-02-03 04:47:20|1733.4|1718.6|1733.4|1718.6|1736.4|1721.6|1732.9|1718.1|14
1738558050000|2025-02-03 04:47:30|1733.9|1719.1|1734.4|1719.6|1734.4|1719.6|1733.4|1718.6|10
1738558060000|2025-02-03 04:47:40|1733.9|1719.1|1729.4|1714.6|1733.9|1719.1|1729.4|1714.6|10
1738558080000|2025-02-03 04:48:00|1728.9|1714.1|1728.9|1714.1|1731.9|1717.1|1727.4|1712.6|7
1738558090000|2025-02-03 04:48:10|1728.4|1713.6|1725.9|1711.1|1728.9|1714.1|1725.9|1711.1|13
1738558100000|2025-02-03 04:48:20|1726.4|1711.6|1727.9|1713.1|1729.9|1715.1|1726.4|1711.6|12
1738558110000|2025-02-03 04:48:30|1729.4|1714.6|1728.9|1714.1|1730.4|1715.6|1728.9|1714.1|5
1738558120000|2025-02-03 04:48:40|1729.4|1714.6|1727.4|1712.6|1729.4|1714.6|1727.4|1712.6|4
1738558130000|2025-02-03 04:48:50|1727.9|1713.1|1727.4|1712.6|1727.9|1713.1|1727.4|1712.6|6
1738558140000|2025-02-03 04:49:00|1727.9|1713.1|1728.9|1714.1|1732.4|1717.6|1727.9|1713.1|13
1738558150000|2025-02-03 04:49:10|1728.4|1713.6|1731.9|1717.1|1733.9|1719.1|1728.4|1713.6|11
1738558160000|2025-02-03 04:49:20|1732.4|1717.6|1733.9|1719.1|1735.9|1721.1|1731.9|1717.1|21
1738558170000|2025-02-03 04:49:30|1734.4|1719.6|1736.4|1721.6|1737.4|1722.6|1734.4|1719.6|18
1738558180000|2025-02-03 04:49:40|1737.4|1722.6|1735.4|1720.6|1737.4|1722.6|1733.4|1718.6|18
1738558190000|2025-02-03 04:49:50|1735.9|1721.1|1733.4|1718.6|1735.9|1721.1|1732.4|1717.6|18
1738558200000|2025-02-03 04:50:00|1734.9|1720.1|1735.9|1721.1|1736.4|1721.6|1733.4|1718.6|15
1738558210000|2025-02-03 04:50:10|1735.4|1720.6|1731.4|1716.6|1735.4|1720.6|1731.4|1716.6|9
1738558220000|2025-02-03 04:50:20|1730.9|1716.1|1727.4|1712.6|1730.9|1716.1|1727.4|1712.6|7
1738558230000|2025-02-03 04:50:30|1728.4|1713.6|1736.4|1721.6|1736.4|1721.6|1728.4|1713.6|22
1738558240000|2025-02-03 04:50:40|1735.9|1721.1|1728.9|1714.1|1735.9|1721.1|1728.9|1714.1|14
1738558250000|2025-02-03 04:50:50|1731.9|1717.1|1733.4|1718.6|1733.9|1719.1|1730.4|1715.6|19
1738558260000|2025-02-03 04:51:00|1733.9|1719.1|1734.9|1720.1|1758.5|1728.5|1733.4|1718.6|30
1738558270000|2025-02-03 04:51:10|1734.4|1719.6|1733.9|1719.1|1734.9|1720.1|1733.4|1718.6|13
1738558280000|2025-02-03 04:51:20|1734.4|1719.6|1738.4|1723.6|1739.4|1724.6|1734.4|1719.6|12
1738558290000|2025-02-03 04:51:30|1737.9|1723.1|1738.9|1724.1|1741.4|1726.6|1737.9|1723.1|17
1738558300000|2025-02-03 04:51:40|1738.4|1723.6|1738.9|1724.1|1738.9|1724.1|1735.4|1720.6|22
1738558310000|2025-02-03 04:51:50|1738.4|1723.6|1739.4|1724.6|1739.9|1725.1|1738.4|1723.6|12
1738558320000|2025-02-03 04:52:00|1738.9|1724.1|1737.4|1722.6|1739.4|1724.6|1735.4|1720.6|14
1738558330000|2025-02-03 04:52:10|1738.4|1723.6|1738.4|1723.6|1739.4|1724.6|1736.4|1721.6|15
1738558340000|2025-02-03 04:52:20|1737.9|1723.1|1740.4|1725.6|1740.9|1726.1|1737.9|1723.1|15
1738558350000|2025-02-03 04:52:30|1740.9|1726.1|1739.4|1724.6|1740.9|1726.1|1737.4|1722.6|14
1738558360000|2025-02-03 04:52:40|1739.9|1725.1|1739.9|1725.1|1740.9|1726.1|1739.9|1725.1|17
1738558370000|2025-02-03 04:52:50|1740.4|1725.6|1739.4|1724.6|1740.9|1726.1|1737.4|1722.6|19
1738558380000|2025-02-03 04:53:00|1740.4|1725.6|1741.9|1727.1|1743.9|1729.1|1739.9|1725.1|22
1738558390000|2025-02-03 04:53:10|1741.4|1726.6|1737.4|1722.6|1741.9|1727.1|1736.4|1721.6|14
1738558400000|2025-02-03 04:53:20|1736.9|1722.1|1737.9|1723.1|1739.4|1724.6|1736.4|1721.6|20
1738558410000|2025-02-03 04:53:30|1738.4|1723.6|1746.4|1731.6|1760|1735.6|1738.4|1723.6|17
1738558420000|2025-02-03 04:53:40|1745.9|1731.1|1744.4|1729.6|1746.4|1731.6|1743.4|1728.6|13
1738558430000|2025-02-03 04:53:50|1744.9|1730.1|1743.9|1729.1|1744.9|1730.1|1741.9|1727.1|13
1738558440000|2025-02-03 04:54:00|1743.4|1728.6|1742.9|1728.1|1743.9|1729.1|1742.4|1727.6|22
1738558450000|2025-02-03 04:54:10|1742.4|1727.6|1735.9|1721.1|1742.9|1728.1|1735.9|1721.1|14
1738558460000|2025-02-03 04:54:20|1736.4|1721.6|1734.9|1720.1|1737.4|1722.6|1734.4|1719.6|11
1738558470000|2025-02-03 04:54:30|1735.4|1720.6|1737.4|1722.6|1738.4|1723.6|1733.9|1719.1|14
1738558480000|2025-02-03 04:54:40|1736.4|1721.6|1734.9|1720.1|1736.4|1721.6|1734.9|1720.1|9
1738558490000|2025-02-03 04:54:50|1735.4|1720.6|1732.4|1717.6|1735.4|1720.6|1732.4|1717.6|13
1738558500000|2025-02-03 04:55:00|1733.9|1719.1|1731.9|1717.1|1733.9|1719.1|1730.4|1715.6|12
1738558510000|2025-02-03 04:55:10|1732.4|1717.6|1736.4|1721.6|1736.4|1721.6|1732.4|1717.6|10
1738558520000|2025-02-03 04:55:20|1737.9|1723.1|1739.9|1725.1|1760|1730.6|1735.9|1721.1|21
1738558530000|2025-02-03 04:55:30|1737.9|1723.1|1736.9|1722.1|1740.4|1725.6|1736.9|1722.1|14
1738558540000|2025-02-03 04:55:40|1736.4|1721.6|1733.4|1718.6|1736.4|1721.6|1733.4|1718.6|16
1738558550000|2025-02-03 04:55:50|1732.9|1718.1|1730.9|1716.1|1733.4|1718.6|1730.9|1716.1|12
1738558560000|2025-02-03 04:56:00|1730.4|1715.6|1729.9|1715.1|1730.4|1715.6|1729.4|1714.6|4
1738558570000|2025-02-03 04:56:10|1729.4|1714.6|1731.4|1716.6|1732.4|1717.6|1728.4|1713.6|12
1738558580000|2025-02-03 04:56:20|1730.9|1716.1|1730.4|1715.6|1730.9|1716.1|1728.9|1714.1|13
1738558590000|2025-02-03 04:56:30|1729.4|1714.6|1730.4|1715.6|1730.9|1716.1|1729.4|1714.6|19
1738558600000|2025-02-03 04:56:40|1731.4|1716.6|1730.9|1716.1|1732.4|1717.6|1730.9|1716.1|11
1738558610000|2025-02-03 04:56:50|1730.4|1715.6|1728.4|1713.6|1730.4|1715.6|1727.9|1713.1|16
1738558620000|2025-02-03 04:57:00|1727.9|1713.1|1727.4|1712.6|1729.9|1715.1|1727.4|1712.6|13
1738558630000|2025-02-03 04:57:10|1727.9|1713.1|1728.4|1713.6|1732.4|1717.6|1726.9|1712.1|14
1738558640000|2025-02-03 04:57:20|1729.4|1714.6|1731.9|1717.1|1732.4|1717.6|1727.9|1713.1|15
1738558650000|2025-02-03 04:57:30|1731.4|1716.6|1732.4|1717.6|1732.4|1717.6|1730.9|1716.1|15
1738558660000|2025-02-03 04:57:40|1731.9|1717.1|1728.4|1713.6|1732.4|1717.6|1728.4|1713.6|12
1738558670000|2025-02-03 04:57:50|1728.9|1714.1|1727.9|1713.1|1728.9|1714.1|1727.4|1712.6|18
1738558680000|2025-02-03 04:58:00|1728.4|1713.6|1726.9|1712.1|1728.4|1713.6|1726.9|1712.1|9
1738558690000|2025-02-03 04:58:10|1727.4|1712.6|1725.9|1711.1|1727.4|1712.6|1725.9|1711.1|6
1738558700000|2025-02-03 04:58:20|1726.9|1712.1|1726.4|1711.6|1727.4|1712.6|1726.4|1711.6|3
1738558710000|2025-02-03 04:58:30|1727.9|1713.1|1726.9|1712.1|1727.9|1713.1|1726.4|1711.6|6
1738558720000|2025-02-03 04:58:40|1725.9|1711.1|1725.4|1710.6|1727.4|1712.6|1723.4|1708.6|10
1738558730000|2025-02-03 04:58:50|1724.9|1710.1|1724.4|1709.6|1724.9|1710.1|1724.4|1709.6|2
1738558740000|2025-02-03 04:59:00|1723.9|1709.1|1722.4|1707.6|1723.9|1709.1|1720.9|1706.1|11
1738558750000|2025-02-03 04:59:10|1723.4|1708.6|1720.9|1706.1|1723.4|1708.6|1719.9|1705.1|9
1738558760000|2025-02-03 04:59:20|1721.4|1706.6|1718.9|1704.1|1721.4|1706.6|1718.9|1704.1|9
1738558770000|2025-02-03 04:59:30|1720.4|1705.6|1720.4|1705.6|1722.9|1708.1|1720.4|1705.6|12
1738558780000|2025-02-03 04:59:40|1721.4|1706.6|1720.4|1705.6|1721.4|1706.6|1718.4|1703.6|11
1738558790000|2025-02-03 04:59:50|1719.9|1705.1|1720.4|1705.6|1720.4|1705.6|1719.9|1705.1|4
1738558800000|2025-02-03 05:00:00|1720.9|1706.1|1724.9|1710.1|1726.9|1712.1|1720.9|1706.1|16
1738558810000|2025-02-03 05:00:10|1724.4|1709.6|1722.4|1707.6|1724.4|1709.6|1721.9|1707.1|13
1738558820000|2025-02-03 05:00:20|1721.9|1707.1|1720.9|1706.1|1723.9|1709.1|1720.4|1705.6|20
1738558830000|2025-02-03 05:00:30|1720.4|1705.6|1719.9|1705.1|1720.4|1705.6|1717.9|1703.1|12
1738558840000|2025-02-03 05:00:40|1720.4|1705.6|1721.9|1707.1|1721.9|1707.1|1719.9|1705.1|18
1738558850000|2025-02-03 05:00:50|1722.4|1707.6|1722.9|1708.1|1723.4|1708.6|1721.4|1706.6|11
1738558860000|2025-02-03 05:01:00|1721.9|1707.1|1723.4|1708.6|1723.9|1709.1|1721.9|1707.1|12
1738558870000|2025-02-03 05:01:10|1723.9|1709.1|1726.4|1711.6|1726.4|1711.6|1722.9|1708.1|22
1738558880000|2025-02-03 05:01:20|1725.9|1711.1|1728.9|1714.1|1728.9|1714.1|1724.4|1709.6|14
1738558890000|2025-02-03 05:01:30|1729.4|1714.6|1729.9|1715.1|1731.9|1717.1|1729.4|1714.6|16
1738558900000|2025-02-03 05:01:40|1730.9|1716.1|1733.4|1718.6|1733.4|1718.6|1730.9|1716.1|16
1738558910000|2025-02-03 05:01:50|1732.9|1718.1|1735.4|1720.6|1735.4|1720.6|1732.9|1718.1|12
1738558920000|2025-02-03 05:02:00|1734.9|1720.1|1737.9|1723.1|1738.4|1723.6|1734.4|1719.6|17
1738558930000|2025-02-03 05:02:10|1737.4|1722.6|1736.9|1722.1|1737.9|1723.1|1735.4|1720.6|17
1738558940000|2025-02-03 05:02:20|1737.4|1722.6|1735.9|1721.1|1738.4|1723.6|1733.4|1718.6|18
1738558950000|2025-02-03 05:02:30|1735.4|1720.6|1736.4|1721.6|1737.4|1722.6|1735.4|1720.6|7
1738558960000|2025-02-03 05:02:40|1735.9|1721.1|1736.4|1721.6|1737.4|1722.6|1735.9|1721.1|11
1738558970000|2025-02-03 05:02:50|1735.9|1721.1|1734.4|1719.6|1735.9|1721.1|1731.4|1716.6|15
1738558980000|2025-02-03 05:03:00|1733.9|1719.1|1731.9|1717.1|1736.4|1721.6|1731.9|1717.1|17
1738558990000|2025-02-03 05:03:10|1731.4|1716.6|1731.9|1717.1|1732.4|1717.6|1730.4|1715.6|12
1738559000000|2025-02-03 05:03:20|1732.4|1717.6|1731.4|1716.6|1732.4|1717.6|1729.4|1714.6|17
1738559010000|2025-02-03 05:03:30|1730.9|1716.1|1733.4|1718.6|1733.4|1718.6|1730.4|1715.6|8
1738559020000|2025-02-03 05:03:40|1734.4|1719.6|1740.4|1725.6|1740.4|1725.6|1734.4|1719.6|14
1738559030000|2025-02-03 05:03:50|1739.4|1724.6|1740.4|1725.6|1741.4|1726.6|1739.4|1724.6|11
1738559040000|2025-02-03 05:04:00|1740.9|1726.1|1740.4|1725.6|1741.4|1726.6|1738.9|1724.1|11
1738559050000|2025-02-03 05:04:10|1739.9|1725.1|1738.9|1724.1|1741.4|1726.6|1738.9|1724.1|10
1738559060000|2025-02-03 05:04:20|1737.9|1723.1|1736.4|1721.6|1738.4|1723.6|1736.4|1721.6|10
1738559070000|2025-02-03 05:04:30|1735.9|1721.1|1739.9|1725.1|1739.9|1725.1|1735.9|1721.1|14
1738559080000|2025-02-03 05:04:40|1739.4|1724.6|1736.9|1722.1|1740.4|1725.6|1736.4|1721.6|12
1738559090000|2025-02-03 05:04:50|1736.4|1721.6|1736.9|1722.1|1738.4|1723.6|1735.4|1720.6|11
1738559100000|2025-02-03 05:05:00|1737.4|1722.6|1736.9|1722.1|1737.4|1722.6|1735.9|1721.1|10
1738559110000|2025-02-03 05:05:10|1737.4|1722.6|1739.9|1725.1|1739.9|1725.1|1737.4|1722.6|16
1738559120000|2025-02-03 05:05:20|1740.4|1725.6|1741.9|1727.1|1742.4|1727.6|1740.4|1725.6|15
1738559130000|2025-02-03 05:05:30|1742.4|1727.6|1742.4|1727.6|1742.4|1727.6|1739.9|1725.1|15
1738559140000|2025-02-03 05:05:40|1742.9|1728.1|1743.4|1728.6|1744.4|1729.6|1742.4|1727.6|10
1738559150000|2025-02-03 05:05:50|1742.9|1728.1|1740.4|1725.6|1743.4|1728.6|1740.4|1725.6|9
1738559160000|2025-02-03 05:06:00|1739.4|1724.6|1734.4|1719.6|1739.4|1724.6|1734.4|1719.6|17
1738559170000|2025-02-03 05:06:10|1735.4|1720.6|1739.9|1725.1|1739.9|1725.1|1735.4|1720.6|9
1738559180000|2025-02-03 05:06:20|1739.4|1724.6|1735.9|1721.1|1739.4|1724.6|1735.9|1721.1|14
1738559190000|2025-02-03 05:06:30|1735.4|1720.6|1735.9|1721.1|1737.4|1722.6|1734.9|1720.1|14
1738559200000|2025-02-03 05:06:40|1735.4|1720.6|1738.4|1723.6|1738.4|1723.6|1734.9|1720.1|13
1738559210000|2025-02-03 05:06:50|1739.4|1724.6|1740.4|1725.6|1740.4|1725.6|1738.9|1724.1|12
1738559220000|2025-02-03 05:07:00|1740.9|1726.1|1738.9|1724.1|1741.4|1726.6|1738.9|1724.1|15
1738559230000|2025-02-03 05:07:10|1739.4|1724.6|1740.4|1725.6|1742.4|1727.6|1738.4|1723.6|18
1738559240000|2025-02-03 05:07:20|1739.4|1724.6|1737.9|1723.1|1739.4|1724.6|1737.4|1722.6|14
1738559250000|2025-02-03 05:07:30|1738.4|1723.6|1741.4|1726.6|1741.4|1726.6|1737.4|1722.6|15
1738559260000|2025-02-03 05:07:40|1741.9|1727.1|1742.4|1727.6|1742.4|1727.6|1740.4|1725.6|13
1738559270000|2025-02-03 05:07:50|1743.4|1728.6|1743.9|1729.1|1744.4|1729.6|1742.4|1727.6|9
1738559280000|2025-02-03 05:08:00|1744.4|1729.6|1743.4|1728.6|1744.4|1729.6|1740.4|1725.6|24
1738559290000|2025-02-03 05:08:10|1743.9|1729.1|1743.9|1729.1|1744.4|1729.6|1741.4|1726.6|15
1738559300000|2025-02-03 05:08:20|1744.4|1729.6|1745.4|1730.6|1746.9|1732.1|1744.4|1729.6|12
1738559310000|2025-02-03 05:08:30|1745.9|1731.1|1740.4|1725.6|1745.9|1731.1|1740.4|1725.6|8
1738559320000|2025-02-03 05:08:40|1740.9|1726.1|1746.4|1731.6|1746.4|1731.6|1740.9|1726.1|16
1738559330000|2025-02-03 05:08:50|1745.9|1731.1|1746.4|1731.6|1747.4|1732.6|1745.9|1731.1|15
1738559340000|2025-02-03 05:09:00|1745.4|1730.6|1745.9|1731.1|1746.4|1731.6|1745.4|1730.6|12
1738559350000|2025-02-03 05:09:10|1745.4|1730.6|1745.9|1731.1|1746.4|1731.6|1743.4|1728.6|14
1738559360000|2025-02-03 05:09:20|1746.4|1731.6|1741.9|1727.1|1746.4|1731.6|1741.9|1727.1|15
1738559370000|2025-02-03 05:09:30|1742.4|1727.6|1740.4|1725.6|1742.4|1727.6|1740.4|1725.6|14
1738559380000|2025-02-03 05:09:40|1739.9|1725.1|1744.4|1729.6|1744.4|1729.6|1739.9|1725.1|12
1738559390000|2025-02-03 05:09:50|1745.4|1730.6|1746.4|1731.6|1746.4|1731.6|1744.4|1729.6|8
1738559400000|2025-02-03 05:10:00|1745.4|1730.6|1740.4|1725.6|1745.4|1730.6|1739.4|1724.6|20
1738559410000|2025-02-03 05:10:10|1739.9|1725.1|1744.4|1729.6|1744.4|1729.6|1739.9|1725.1|18
1738559420000|2025-02-03 05:10:20|1744.9|1730.1|1745.4|1730.6|1746.4|1731.6|1743.9|1729.1|18
1738559430000|2025-02-03 05:10:30|1744.9|1730.1|1740.4|1725.6|1744.9|1730.1|1739.4|1724.6|15
1738559440000|2025-02-03 05:10:40|1740.9|1726.1|1742.4|1727.6|1743.4|1728.6|1740.4|1725.6|13
1738559450000|2025-02-03 05:10:50|1741.9|1727.1|1741.4|1726.6|1742.9|1728.1|1740.4|1725.6|16
1738559460000|2025-02-03 05:11:00|1740.9|1726.1|1744.4|1729.6|1744.9|1730.1|1740.9|1726.1|19
1738559470000|2025-02-03 05:11:10|1743.9|1729.1|1746.4|1731.6|1746.9|1732.1|1743.9|1729.1|11
1738559480000|2025-02-03 05:11:20|1745.9|1731.1|1745.9|1731.1|1745.9|1731.1|1744.4|1729.6|9
1738559490000|2025-02-03 05:11:30|1746.4|1731.6|1748.4|1733.6|1748.9|1734.1|1745.4|1730.6|15
1738559500000|2025-02-03 05:11:40|1747.9|1733.1|1746.4|1731.6|1747.9|1733.1|1742.9|1728.1|19
1738559510000|2025-02-03 05:11:50|1745.4|1730.6|1743.9|1729.1|1746.9|1732.1|1743.9|1729.1|13
1738559520000|2025-02-03 05:12:00|1743.4|1728.6|1740.9|1726.1|1743.4|1728.6|1740.4|1725.6|14
1738559530000|2025-02-03 05:12:10|1741.4|1726.6|1740.4|1725.6|1743.4|1728.6|1738.9|1724.1|18
1738559540000|2025-02-03 05:12:20|1739.9|1725.1|1739.9|1725.1|1742.4|1727.6|1738.4|1723.6|18
1738559550000|2025-02-03 05:12:30|1740.9|1726.1|1743.4|1728.6|1743.4|1728.6|1740.9|1726.1|6
1738559560000|2025-02-03 05:12:40|1742.4|1727.6|1745.4|1730.6|1745.4|1730.6|1742.4|1727.6|15
1738559570000|2025-02-03 05:12:50|1746.4|1731.6|1744.4|1729.6|1746.4|1731.6|1744.4|1729.6|10
1738559580000|2025-02-03 05:13:00|1743.9|1729.1|1746.4|1731.6|1746.4|1731.6|1743.9|1729.1|12
1738559590000|2025-02-03 05:13:10|1745.4|1730.6|1742.4|1727.6|1745.4|1730.6|1741.4|1726.6|20
1738559600000|2025-02-03 05:13:20|1741.9|1727.1|1748.4|1733.6|1750.4|1735.6|1741.9|1727.1|18
1738559610000|2025-02-03 05:13:30|1748.9|1734.1|1749.4|1734.6|1750.9|1736.1|1748.9|1734.1|12
1738559620000|2025-02-03 05:13:40|1748.9|1734.1|1748.4|1733.6|1749.4|1734.6|1745.9|1731.1|17
1738559630000|2025-02-03 05:13:50|1748.9|1734.1|1744.4|1729.6|1748.9|1734.1|1743.9|1729.1|12
1738559640000|2025-02-03 05:14:00|1744.9|1730.1|1740.9|1726.1|1744.9|1730.1|1740.9|1726.1|17
1738559650000|2025-02-03 05:14:10|1740.4|1725.6|1743.4|1728.6|1743.4|1728.6|1740.4|1725.6|15
1738559660000|2025-02-03 05:14:20|1742.9|1728.1|1740.9|1726.1|1744.4|1729.6|1740.4|1725.6|12
1738559670000|2025-02-03 05:14:30|1740.4|1725.6|1743.9|1729.1|1744.4|1729.6|1740.4|1725.6|24
1738559680000|2025-02-03 05:14:40|1743.4|1728.6|1744.4|1729.6|1746.4|1731.6|1742.9|1728.1|13
1738559690000|2025-02-03 05:14:50|1743.9|1729.1|1739.4|1724.6|1743.9|1729.1|1738.9|1724.1|14
1738559700000|2025-02-03 05:15:00|1738.9|1724.1|1738.4|1723.6|1740.4|1725.6|1738.4|1723.6|20
1738559710000|2025-02-03 05:15:10|1737.9|1723.1|1739.9|1725.1|1740.4|1725.6|1737.4|1722.6|15
1738559720000|2025-02-03 05:15:20|1740.4|1725.6|1736.4|1721.6|1740.4|1725.6|1735.9|1721.1|9
1738559730000|2025-02-03 05:15:30|1736.9|1722.1|1742.4|1727.6|1743.4|1728.6|1736.9|1722.1|12
1738559740000|2025-02-03 05:15:40|1743.4|1728.6|1744.4|1729.6|1744.4|1729.6|1742.4|1727.6|10
1738559750000|2025-02-03 05:15:50|1743.9|1729.1|1744.4|1729.6|1745.4|1730.6|1743.4|1728.6|17
1738559760000|2025-02-03 05:16:00|1745.4|1730.6|1747.4|1732.6|1747.4|1732.6|1745.4|1730.6|13
1738559770000|2025-02-03 05:16:10|1746.9|1732.1|1744.4|1729.6|1747.9|1733.1|1744.4|1729.6|20
1738559780000|2025-02-03 05:16:20|1743.9|1729.1|1744.4|1729.6|1746.4|1731.6|1743.9|1729.1|14
1738559790000|2025-02-03 05:16:30|1743.9|1729.1|1744.4|1729.6|1745.4|1730.6|1743.4|1728.6|14
1738559800000|2025-02-03 05:16:40|1744.9|1730.1|1749.4|1734.6|1750.4|1735.6|1744.9|1730.1|17
1738559810000|2025-02-03 05:16:50|1750.4|1735.6|1751.4|1736.6|1751.4|1736.6|1748.9|1734.1|11
1738559820000|2025-02-03 05:17:00|1752.4|1737.6|1754.4|1739.6|1754.4|1739.6|1751.4|1736.6|17
1738559830000|2025-02-03 05:17:10|1753.9|1739.1|1756.4|1741.6|1756.4|1741.6|1752.4|1737.6|14
1738559840000|2025-02-03 05:17:20|1755.4|1740.6|1755.4|1740.6|1757.4|1742.6|1754.4|1739.6|12
1738559850000|2025-02-03 05:17:30|1754.4|1739.6|1755.4|1740.6|1755.4|1740.6|1753.9|1739.1|6
1738559860000|2025-02-03 05:17:40|1754.9|1740.1|1755.4|1740.6|1756.4|1741.6|1754.4|1739.6|13
1738559870000|2025-02-03 05:17:50|1755.9|1741.1|1753.9|1739.1|1755.9|1741.1|1752.9|1738.1|14
1738559880000|2025-02-03 05:18:00|1753.4|1738.6|1755.4|1740.6|1755.4|1740.6|1751.9|1737.1|15
1738559890000|2025-02-03 05:18:10|1755.9|1741.1|1757.4|1742.6|1757.9|1743.1|1755.9|1741.1|12
1738559900000|2025-02-03 05:18:20|1756.9|1742.1|1753.9|1739.1|1756.9|1742.1|1753.9|1739.1|8
1738559910000|2025-02-03 05:18:30|1753.4|1738.6|1755.4|1740.6|1755.9|1741.1|1753.4|1738.6|14
1738559920000|2025-02-03 05:18:40|1755.9|1741.1|1758.4|1743.6|1758.4|1743.6|1755.9|1741.1|7
1738559930000|2025-02-03 05:18:50|1758.9|1744.1|1757.4|1742.6|1758.9|1744.1|1757.4|1742.6|8
1738559940000|2025-02-03 05:19:00|1756.9|1742.1|1757.4|1742.6|1759.4|1744.6|1756.9|1742.1|15
1738559950000|2025-02-03 05:19:10|1757.9|1743.1|1758.9|1744.1|1759.4|1744.6|1757.9|1743.1|6
1738559960000|2025-02-03 05:19:20|1759.4|1744.6|1760.4|1745.6|1760.4|1745.6|1759.4|1744.6|5
1738559970000|2025-02-03 05:19:30|1759.9|1745.1|1763.4|1748.6|1763.4|1748.6|1759.9|1745.1|12
1738559980000|2025-02-03 05:19:40|1762.9|1748.1|1763.4|1748.6|1764.4|1749.6|1761.9|1747.1|14
1738559990000|2025-02-03 05:19:50|1764.4|1749.6|1766.4|1751.6|1766.4|1751.6|1764.4|1749.6|5
1738560000000|2025-02-03 05:20:00|1765.9|1751.1|1763.4|1748.6|1766.4|1751.6|1762.9|1748.1|14
1738560010000|2025-02-03 05:20:10|1763.9|1749.1|1761.4|1746.6|1765.4|1750.6|1761.4|1746.6|12
1738560020000|2025-02-03 05:20:20|1760.9|1746.1|1760.9|1746.1|1761.4|1746.6|1758.9|1744.1|13
1738560030000|2025-02-03 05:20:30|1760.4|1745.6|1761.4|1746.6|1762.4|1747.6|1760.4|1745.6|9
1738560040000|2025-02-03 05:20:40|1760.9|1746.1|1760.4|1745.6|1760.9|1746.1|1757.4|1742.6|14
1738560050000|2025-02-03 05:20:50|1761.4|1746.6|1764.4|1749.6|1764.9|1750.1|1760.9|1746.1|12
1738560060000|2025-02-03 05:21:00|1763.9|1749.1|1760.9|1746.1|1763.9|1749.1|1760.4|1745.6|13
1738560070000|2025-02-03 05:21:10|1760.4|1745.6|1757.4|1742.6|1760.4|1745.6|1756.9|1742.1|12
1738560080000|2025-02-03 05:21:20|1756.9|1742.1|1756.9|1742.1|1757.4|1742.6|1756.9|1742.1|3
1738560090000|2025-02-03 05:21:30|1756.4|1741.6|1754.4|1739.6|1756.4|1741.6|1754.4|1739.6|9
1738560100000|2025-02-03 05:21:40|1753.9|1739.1|1759.4|1744.6|1761.4|1746.6|1752.9|1738.1|17
1738560110000|2025-02-03 05:21:50|1758.9|1744.1|1757.4|1742.6|1759.4|1744.6|1757.4|1742.6|12
1738560120000|2025-02-03 05:22:00|1757.9|1743.1|1758.4|1743.6|1758.9|1744.1|1756.9|1742.1|15
1738560130000|2025-02-03 05:22:10|1757.9|1743.1|1757.9|1743.1|1758.4|1743.6|1757.4|1742.6|9
1738560140000|2025-02-03 05:22:20|1758.4|1743.6|1758.4|1743.6|1759.9|1745.1|1757.9|1743.1|8
1738560150000|2025-02-03 05:22:30|1757.9|1743.1|1757.4|1742.6|1759.4|1744.6|1757.4|1742.6|12
1738560160000|2025-02-03 05:22:40|1756.9|1742.1|1754.9|1740.1|1756.9|1742.1|1754.4|1739.6|13
1738560170000|2025-02-03 05:22:50|1755.4|1740.6|1756.9|1742.1|1757.4|1742.6|1755.4|1740.6|9
1738560180000|2025-02-03 05:23:00|1757.4|1742.6|1761.4|1746.6|1761.9|1747.1|1756.9|1742.1|16
1738560190000|2025-02-03 05:23:10|1760.9|1746.1|1761.4|1746.6|1762.4|1747.6|1760.4|1745.6|8
1738560200000|2025-02-03 05:23:20|1762.4|1747.6|1764.4|1749.6|1764.4|1749.6|1761.9|1747.1|9
1738560210000|2025-02-03 05:23:30|1764.9|1750.1|1768.9|1754.1|1769.4|1754.6|1764.9|1750.1|14
1738560220000|2025-02-03 05:23:40|1768.4|1753.6|1768.9|1754.1|1769.4|1754.6|1766.4|1751.6|14
1738560230000|2025-02-03 05:23:50|1768.4|1753.6|1768.9|1754.1|1769.4|1754.6|1768.4|1753.6|8
1738560240000|2025-02-03 05:24:00|1768.4|1753.6|1768.4|1753.6|1768.9|1754.1|1767.4|1752.6|7
1738560250000|2025-02-03 05:24:10|1768.9|1754.1|1771.4|1756.6|1771.9|1757.1|1768.9|1754.1|8
1738560260000|2025-02-03 05:24:20|1770.9|1756.1|1768.9|1754.1|1771.4|1756.6|1767.4|1752.6|13
1738560270000|2025-02-03 05:24:30|1769.4|1754.6|1770.9|1756.1|1770.9|1756.1|1769.4|1754.6|7
1738560280000|2025-02-03 05:24:40|1770.4|1755.6|1771.4|1756.6|1771.4|1756.6|1769.9|1755.1|11
1738560290000|2025-02-03 05:24:50|1770.9|1756.1|1772.4|1757.6|1772.4|1757.6|1770.4|1755.6|6
1738560300000|2025-02-03 05:25:00|1771.9|1757.1|1771.4|1756.6|1771.9|1757.1|1771.4|1756.6|2
1738560310000|2025-02-03 05:25:10|1771.9|1757.1|1768.9|1754.1|1772.4|1757.6|1768.9|1754.1|8
1738560320000|2025-02-03 05:25:20|1769.4|1754.6|1770.9|1756.1|1771.4|1756.6|1769.4|1754.6|6
1738560330000|2025-02-03 05:25:30|1771.4|1756.6|1775.4|1760.6|1775.4|1760.6|1771.4|1756.6|8
1738560340000|2025-02-03 05:25:40|1774.9|1760.1|1775.4|1760.6|1775.4|1760.6|1774.4|1759.6|6
1738560350000|2025-02-03 05:25:50|1775.9|1761.1|1779.4|1764.6|1779.4|1764.6|1775.9|1761.1|15
1738560360000|2025-02-03 05:26:00|1780.4|1765.6|1778.4|1763.6|1780.4|1765.6|1777.4|1762.6|9
1738560370000|2025-02-03 05:26:10|1778.9|1764.1|1782.9|1768.1|1782.9|1768.1|1778.9|1764.1|8
1738560380000|2025-02-03 05:26:20|1783.4|1768.6|1782.4|1767.6|1783.4|1768.6|1781.4|1766.6|12
1738560390000|2025-02-03 05:26:30|1783.4|1768.6|1786.4|1771.6|1786.4|1771.6|1782.9|1768.1|6
1738560400000|2025-02-03 05:26:40|1787.9|1773.1|1804.9|1790.1|1804.9|1790.1|1787.9|1773.1|22
1738560410000|2025-02-03 05:26:50|1804.4|1789.6|1803.4|1788.6|1804.9|1790.1|1802.4|1787.6|13
1738560420000|2025-02-03 05:27:00|1802.9|1788.1|1802.4|1787.6|1803.9|1789.1|1800.4|1785.6|16
1738560430000|2025-02-03 05:27:10|1801.9|1787.1|1804.9|1790.1|1806.4|1791.6|1801.9|1787.1|13
1738560440000|2025-02-03 05:27:20|1804.4|1789.6|1809.4|1794.6|1809.4|1794.6|1804.4|1789.6|9
1738560450000|2025-02-03 05:27:30|1808.9|1794.1|1810.4|1795.6|1810.4|1795.6|1806.4|1791.6|18
1738560460000|2025-02-03 05:27:40|1809.4|1794.6|1808.4|1793.6|1810.4|1795.6|1807.9|1793.1|10
1738560470000|2025-02-03 05:27:50|1807.9|1793.1|1807.4|1792.6|1808.4|1793.6|1806.4|1791.6|8
1738560480000|2025-02-03 05:28:00|1806.9|1792.1|1808.9|1794.1|1808.9|1794.1|1806.4|1791.6|13
1738560490000|2025-02-03 05:28:10|1807.9|1793.1|1808.4|1793.6|1809.4|1794.6|1807.9|1793.1|6
1738560500000|2025-02-03 05:28:20|1807.4|1792.6|1805.9|1791.1|1807.9|1793.1|1805.4|1790.6|10
1738560510000|2025-02-03 05:28:30|1805.4|1790.6|1804.9|1790.1|1805.4|1790.6|1804.4|1789.6|10
1738560520000|2025-02-03 05:28:40|1805.9|1791.1|1808.4|1793.6|1808.4|1793.6|1805.9|1791.1|6
1738560530000|2025-02-03 05:28:50|1808.9|1794.1|1816.9|1802.1|1816.9|1802.1|1808.9|1794.1|15
1738560540000|2025-02-03 05:29:00|1816.4|1801.6|1815.4|1800.6|1816.4|1801.6|1813.9|1799.1|7
1738560550000|2025-02-03 05:29:10|1814.4|1799.6|1811.4|1796.6|1814.4|1799.6|1811.4|1796.6|7
1738560560000|2025-02-03 05:29:20|1810.9|1796.1|1809.4|1794.6|1810.9|1796.1|1808.4|1793.6|14
1738560570000|2025-02-03 05:29:30|1808.9|1794.1|1800.4|1785.6|1808.9|1794.1|1800.4|1785.6|13
1738560580000|2025-02-03 05:29:40|1800.9|1786.1|1801.9|1787.1|1801.9|1787.1|1800.9|1786.1|5
1738560590000|2025-02-03 05:29:50|1801.4|1786.6|1799.4|1784.6|1801.4|1786.6|1799.4|1784.6|6
1738560600000|2025-02-03 05:30:00|1798.9|1784.1|1794.9|1780.1|1799.4|1784.6|1794.4|1779.6|16
1738560610000|2025-02-03 05:30:10|1795.4|1780.6|1791.4|1776.6|1795.4|1780.6|1790.4|1775.6|14
1738560620000|2025-02-03 05:30:20|1790.9|1776.1|1796.4|1781.6|1796.9|1782.1|1790.4|1775.6|12
1738560630000|2025-02-03 05:30:30|1797.4|1782.6|1799.4|1784.6|1802.4|1787.6|1797.4|1782.6|11
1738560640000|2025-02-03 05:30:40|1798.9|1784.1|1801.9|1787.1|1802.9|1788.1|1798.4|1783.6|7
1738560650000|2025-02-03 05:30:50|1802.4|1787.6|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|3
1738560660000|2025-02-03 05:31:00|1801.4|1786.6|1802.9|1788.1|1803.9|1789.1|1801.4|1786.6|11
1738560670000|2025-02-03 05:31:10|1803.4|1788.6|1804.4|1789.6|1804.9|1790.1|1803.4|1788.6|4
1738560680000|2025-02-03 05:31:20|1804.9|1790.1|1804.9|1790.1|1806.4|1791.6|1804.9|1790.1|8
1738560690000|2025-02-03 05:31:30|1804.4|1789.6|1801.9|1787.1|1804.4|1789.6|1801.9|1787.1|7
1738560700000|2025-02-03 05:31:40|1803.4|1788.6|1802.9|1788.1|1803.4|1788.6|1802.4|1787.6|6
1738560710000|2025-02-03 05:31:50|1803.4|1788.6|1801.9|1787.1|1803.4|1788.6|1801.9|1787.1|5
1738560720000|2025-02-03 05:32:00|1802.4|1787.6|1805.4|1790.6|1805.4|1790.6|1802.4|1787.6|10
1738560730000|2025-02-03 05:32:10|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.4|1789.6|6
1738560740000|2025-02-03 05:32:20|1804.4|1789.6|1805.9|1791.1|1806.9|1792.1|1804.4|1789.6|9
1738560750000|2025-02-03 05:32:30|1804.9|1790.1|1805.4|1790.6|1805.9|1791.1|1804.4|1789.6|7
1738560760000|2025-02-03 05:32:40|1805.9|1791.1|1805.9|1791.1|1806.9|1792.1|1804.9|1790.1|14
1738560770000|2025-02-03 05:32:50|1806.4|1791.6|1806.4|1791.6|1806.9|1792.1|1805.4|1790.6|6
1738560780000|2025-02-03 05:33:00|1804.9|1790.1|1804.9|1790.1|1806.4|1791.6|1804.4|1789.6|12
1738560790000|2025-02-03 05:33:10|1803.9|1789.1|1806.4|1791.6|1806.4|1791.6|1802.4|1787.6|12
1738560800000|2025-02-03 05:33:20|1805.9|1791.1|1809.9|1795.1|1809.9|1795.1|1805.9|1791.1|12
1738560810000|2025-02-03 05:33:30|1810.4|1795.6|1809.4|1794.6|1810.4|1795.6|1808.9|1794.1|9
1738560820000|2025-02-03 05:33:40|1808.4|1793.6|1809.4|1794.6|1809.4|1794.6|1807.4|1792.6|15
1738560830000|2025-02-03 05:33:50|1808.9|1794.1|1806.4|1791.6|1809.4|1794.6|1806.4|1791.6|11
1738560840000|2025-02-03 05:34:00|1806.9|1792.1|1806.4|1791.6|1807.4|1792.6|1804.4|1789.6|17
1738560850000|2025-02-03 05:34:10|1807.4|1792.6|1811.4|1796.6|1812.9|1798.1|1807.4|1792.6|7
1738560860000|2025-02-03 05:34:20|1810.4|1795.6|1811.4|1796.6|1813.4|1798.6|1809.4|1794.6|16
1738560870000|2025-02-03 05:34:30|1811.9|1797.1|1814.4|1799.6|1814.4|1799.6|1811.9|1797.1|13
1738560880000|2025-02-03 05:34:40|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|4
1738560890000|2025-02-03 05:34:50|1814.9|1800.1|1814.9|1800.1|1816.4|1801.6|1814.9|1800.1|8
1738560900000|2025-02-03 05:35:00|1814.4|1799.6|1812.4|1797.6|1814.4|1799.6|1812.4|1797.6|15
1738560910000|2025-02-03 05:35:10|1811.4|1796.6|1809.4|1794.6|1812.4|1797.6|1807.4|1792.6|26
1738560920000|2025-02-03 05:35:20|1808.9|1794.1|1806.4|1791.6|1809.4|1794.6|1806.4|1791.6|15
1738560930000|2025-02-03 05:35:30|1805.9|1791.1|1804.4|1789.6|1806.4|1791.6|1804.4|1789.6|7
1738560940000|2025-02-03 05:35:40|1805.4|1790.6|1804.4|1789.6|1805.9|1791.1|1803.9|1789.1|16
1738560950000|2025-02-03 05:35:50|1805.4|1790.6|1806.4|1791.6|1806.9|1792.1|1803.4|1788.6|14
1738560960000|2025-02-03 05:36:00|1805.9|1791.1|1806.9|1792.1|1807.4|1792.6|1805.4|1790.6|9
1738560970000|2025-02-03 05:36:10|1805.9|1791.1|1802.9|1788.1|1805.9|1791.1|1802.4|1787.6|9
1738560980000|2025-02-03 05:36:20|1804.4|1789.6|1806.4|1791.6|1806.4|1791.6|1804.4|1789.6|8
1738560990000|2025-02-03 05:36:30|1806.9|1792.1|1808.4|1793.6|1810.4|1795.6|1806.9|1792.1|12
1738561000000|2025-02-03 05:36:40|1807.9|1793.1|1808.9|1794.1|1808.9|1794.1|1807.9|1793.1|7
1738561010000|2025-02-03 05:36:50|1809.4|1794.6|1811.4|1796.6|1811.4|1796.6|1809.4|1794.6|7
1738561020000|2025-02-03 05:37:00|1811.9|1797.1|1808.4|1793.6|1811.9|1797.1|1808.4|1793.6|13
1738561030000|2025-02-03 05:37:10|1809.4|1794.6|1807.4|1792.6|1810.4|1795.6|1806.9|1792.1|15
1738561040000|2025-02-03 05:37:20|1806.9|1792.1|1810.4|1795.6|1810.4|1795.6|1805.9|1791.1|18
1738561050000|2025-02-03 05:37:30|1809.4|1794.6|1809.9|1795.1|1810.4|1795.6|1809.4|1794.6|6
1738561060000|2025-02-03 05:37:40|1809.4|1794.6|1806.9|1792.1|1809.4|1794.6|1806.9|1792.1|7
1738561070000|2025-02-03 05:37:50|1804.9|1790.1|1803.9|1789.1|1805.9|1791.1|1803.9|1789.1|9
1738561080000|2025-02-03 05:38:00|1803.4|1788.6|1805.9|1791.1|1807.4|1792.6|1803.4|1788.6|15
1738561090000|2025-02-03 05:38:10|1805.4|1790.6|1806.4|1791.6|1807.4|1792.6|1804.9|1790.1|14
1738561100000|2025-02-03 05:38:20|1805.9|1791.1|1803.9|1789.1|1805.9|1791.1|1802.9|1788.1|10
1738561110000|2025-02-03 05:38:30|1804.4|1789.6|1804.4|1789.6|1805.4|1790.6|1804.4|1789.6|6
1738561120000|2025-02-03 05:38:40|1802.9|1788.1|1804.4|1789.6|1804.9|1790.1|1802.4|1787.6|13
1738561130000|2025-02-03 05:38:50|1803.9|1789.1|1800.4|1785.6|1803.9|1789.1|1800.4|1785.6|9
1738561140000|2025-02-03 05:39:00|1799.4|1784.6|1803.4|1788.6|1803.4|1788.6|1799.4|1784.6|9
1738561150000|2025-02-03 05:39:10|1802.9|1788.1|1801.4|1786.6|1803.4|1788.6|1800.9|1786.1|9
1738561160000|2025-02-03 05:39:20|1800.9|1786.1|1801.4|1786.6|1801.9|1787.1|1798.9|1784.1|13
1738561170000|2025-02-03 05:39:30|1800.9|1786.1|1801.9|1787.1|1801.9|1787.1|1800.4|1785.6|5
1738561180000|2025-02-03 05:39:40|1802.4|1787.6|1798.4|1783.6|1802.4|1787.6|1798.4|1783.6|8
1738561190000|2025-02-03 05:39:50|1797.9|1783.1|1799.4|1784.6|1800.4|1785.6|1797.9|1783.1|14
1738561200000|2025-02-03 05:40:00|1800.4|1785.6|1796.4|1781.6|1800.4|1785.6|1795.4|1780.6|21
1738561210000|2025-02-03 05:40:10|1795.9|1781.1|1794.4|1779.6|1795.9|1781.1|1792.4|1777.6|16
1738561220000|2025-02-03 05:40:20|1794.9|1780.1|1798.4|1783.6|1799.4|1784.6|1794.9|1780.1|21
1738561230000|2025-02-03 05:40:30|1797.9|1783.1|1800.4|1785.6|1802.4|1787.6|1797.9|1783.1|23
1738561240000|2025-02-03 05:40:40|1799.9|1785.1|1798.4|1783.6|1800.4|1785.6|1798.4|1783.6|11
1738561250000|2025-02-03 05:40:50|1797.9|1783.1|1798.4|1783.6|1798.4|1783.6|1795.9|1781.1|11
1738561260000|2025-02-03 05:41:00|1797.9|1783.1|1799.4|1784.6|1800.4|1785.6|1797.9|1783.1|9
1738561270000|2025-02-03 05:41:10|1799.9|1785.1|1799.9|1785.1|1801.4|1786.6|1799.4|1784.6|15
1738561280000|2025-02-03 05:41:20|1800.4|1785.6|1799.9|1785.1|1801.4|1786.6|1799.4|1784.6|8
1738561290000|2025-02-03 05:41:30|1799.4|1784.6|1800.4|1785.6|1802.4|1787.6|1799.4|1784.6|14
1738561300000|2025-02-03 05:41:40|1801.4|1786.6|1798.9|1784.1|1801.4|1786.6|1798.4|1783.6|13
1738561310000|2025-02-03 05:41:50|1799.4|1784.6|1800.4|1785.6|1800.9|1786.1|1799.4|1784.6|6
1738561320000|2025-02-03 05:42:00|1799.9|1785.1|1799.9|1785.1|1800.9|1786.1|1799.4|1784.6|13
1738561330000|2025-02-03 05:42:10|1799.4|1784.6|1799.4|1784.6|1800.9|1786.1|1799.4|1784.6|7
1738561340000|2025-02-03 05:42:20|1799.9|1785.1|1800.9|1786.1|1800.9|1786.1|1799.4|1784.6|6
1738561350000|2025-02-03 05:42:30|1801.4|1786.6|1803.4|1788.6|1803.9|1789.1|1801.4|1786.6|10
1738561360000|2025-02-03 05:42:40|1802.9|1788.1|1806.9|1792.1|1807.9|1793.1|1802.9|1788.1|17
1738561370000|2025-02-03 05:42:50|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1806.9|1792.1|9
1738561380000|2025-02-03 05:43:00|1809.4|1794.6|1808.4|1793.6|1810.9|1796.1|1808.4|1793.6|10
1738561390000|2025-02-03 05:43:10|1807.9|1793.1|1804.4|1789.6|1808.4|1793.6|1804.4|1789.6|12
1738561400000|2025-02-03 05:43:20|1803.4|1788.6|1800.9|1786.1|1803.4|1788.6|1800.9|1786.1|8
1738561410000|2025-02-03 05:43:30|1801.4|1786.6|1800.4|1785.6|1802.9|1788.1|1800.4|1785.6|10
1738561420000|2025-02-03 05:43:40|1799.9|1785.1|1797.4|1782.6|1799.9|1785.1|1796.9|1782.1|15
1738561430000|2025-02-03 05:43:50|1796.9|1782.1|1795.4|1780.6|1797.4|1782.6|1795.4|1780.6|14
1738561440000|2025-02-03 05:44:00|1795.9|1781.1|1798.4|1783.6|1799.4|1784.6|1795.9|1781.1|11
1738561450000|2025-02-03 05:44:10|1797.9|1783.1|1800.9|1786.1|1800.9|1786.1|1797.4|1782.6|12
1738561460000|2025-02-03 05:44:20|1801.9|1787.1|1804.4|1789.6|1804.9|1790.1|1801.9|1787.1|12
1738561470000|2025-02-03 05:44:30|1803.9|1789.1|1805.4|1790.6|1805.4|1790.6|1802.9|1788.1|11
1738561480000|2025-02-03 05:44:40|1804.9|1790.1|1803.9|1789.1|1805.4|1790.6|1803.4|1788.6|11
1738561490000|2025-02-03 05:44:50|1804.4|1789.6|1806.4|1791.6|1807.9|1793.1|1804.4|1789.6|14
1738561500000|2025-02-03 05:45:00|1805.9|1791.1|1804.4|1789.6|1806.4|1791.6|1803.9|1789.1|10
1738561510000|2025-02-03 05:45:10|1804.9|1790.1|1805.9|1791.1|1806.4|1791.6|1804.9|1790.1|8
1738561520000|2025-02-03 05:45:20|1805.4|1790.6|1804.4|1789.6|1805.4|1790.6|1803.9|1789.1|7
1738561530000|2025-02-03 05:45:30|1803.4|1788.6|1799.9|1785.1|1803.4|1788.6|1799.4|1784.6|12
1738561540000|2025-02-03 05:45:40|1800.4|1785.6|1803.9|1789.1|1803.9|1789.1|1800.4|1785.6|11
1738561550000|2025-02-03 05:45:50|1804.4|1789.6|1804.4|1789.6|1805.9|1791.1|1803.9|1789.1|12
1738561560000|2025-02-03 05:46:00|1805.4|1790.6|1806.4|1791.6|1807.4|1792.6|1805.4|1790.6|12
1738561570000|2025-02-03 05:46:10|1805.9|1791.1|1806.9|1792.1|1807.4|1792.6|1804.9|1790.1|15
1738561580000|2025-02-03 05:46:20|1807.4|1792.6|1804.9|1790.1|1807.4|1792.6|1804.4|1789.6|13
1738561590000|2025-02-03 05:46:30|1805.4|1790.6|1805.9|1791.1|1806.4|1791.6|1804.4|1789.6|16
1738561600000|2025-02-03 05:46:40|1805.4|1790.6|1806.4|1791.6|1809.4|1794.6|1805.4|1790.6|16
1738561610000|2025-02-03 05:46:50|1807.4|1792.6|1808.4|1793.6|1810.4|1795.6|1807.4|1792.6|15
1738561620000|2025-02-03 05:47:00|1808.9|1794.1|1806.9|1792.1|1809.4|1794.6|1806.9|1792.1|10
1738561630000|2025-02-03 05:47:10|1806.4|1791.6|1807.4|1792.6|1807.4|1792.6|1804.4|1789.6|9
1738561640000|2025-02-03 05:47:20|1806.4|1791.6|1807.9|1793.1|1808.4|1793.6|1806.4|1791.6|16
1738561650000|2025-02-03 05:47:30|1807.4|1792.6|1805.9|1791.1|1807.4|1792.6|1804.9|1790.1|14
1738561660000|2025-02-03 05:47:40|1807.9|1793.1|1805.9|1791.1|1807.9|1793.1|1805.4|1790.6|10
1738561670000|2025-02-03 05:47:50|1806.4|1791.6|1806.9|1792.1|1807.4|1792.6|1805.9|1791.1|8
1738561680000|2025-02-03 05:48:00|1807.4|1792.6|1810.4|1795.6|1811.9|1797.1|1807.4|1792.6|16
1738561690000|2025-02-03 05:48:10|1811.4|1796.6|1811.9|1797.1|1812.9|1798.1|1810.4|1795.6|14
1738561700000|2025-02-03 05:48:20|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1809.9|1795.1|10
1738561710000|2025-02-03 05:48:30|1811.9|1797.1|1813.4|1798.6|1813.4|1798.6|1810.4|1795.6|8
1738561720000|2025-02-03 05:48:40|1812.9|1798.1|1812.4|1797.6|1813.4|1798.6|1811.9|1797.1|8
1738561730000|2025-02-03 05:48:50|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|3
1738561740000|2025-02-03 05:49:00|1812.4|1797.6|1812.9|1798.1|1813.4|1798.6|1810.4|1795.6|12
1738561750000|2025-02-03 05:49:10|1813.4|1798.6|1812.9|1798.1|1813.9|1799.1|1812.9|1798.1|8
1738561760000|2025-02-03 05:49:20|1813.9|1799.1|1812.9|1798.1|1813.9|1799.1|1812.9|1798.1|3
1738561770000|2025-02-03 05:49:30|1813.4|1798.6|1822.4|1807.6|1822.4|1807.6|1812.9|1798.1|9
1738561780000|2025-02-03 05:49:40|1821.4|1806.6|1816.9|1802.1|1821.4|1806.6|1815.9|1801.1|21
1738561790000|2025-02-03 05:49:50|1816.4|1801.6|1815.4|1800.6|1816.4|1801.6|1814.9|1800.1|8
1738561800000|2025-02-03 05:50:00|1815.9|1801.1|1813.4|1798.6|1816.9|1802.1|1812.9|1798.1|16
1738561810000|2025-02-03 05:50:10|1812.9|1798.1|1815.9|1801.1|1816.4|1801.6|1812.9|1798.1|14
1738561820000|2025-02-03 05:50:20|1814.4|1799.6|1812.9|1798.1|1815.4|1800.6|1812.9|1798.1|10
1738561830000|2025-02-03 05:50:30|1813.4|1798.6|1810.4|1795.6|1813.4|1798.6|1808.9|1794.1|16
1738561840000|2025-02-03 05:50:40|1809.9|1795.1|1810.9|1796.1|1812.4|1797.6|1809.9|1795.1|11
1738561850000|2025-02-03 05:50:50|1811.4|1796.6|1812.4|1797.6|1812.9|1798.1|1811.4|1796.6|5
1738561860000|2025-02-03 05:51:00|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1810.9|1796.1|4
1738561870000|2025-02-03 05:51:10|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1
1738561880000|2025-02-03 05:51:20|1811.4|1796.6|1809.4|1794.6|1811.4|1796.6|1809.4|1794.6|4
1738561890000|2025-02-03 05:51:30|1809.9|1795.1|1809.9|1795.1|1810.9|1796.1|1809.9|1795.1|9
1738561900000|2025-02-03 05:51:40|1809.4|1794.6|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|8
1738561910000|2025-02-03 05:51:50|1808.9|1794.1|1810.4|1795.6|1810.9|1796.1|1807.9|1793.1|11
1738561920000|2025-02-03 05:52:00|1812.9|1798.1|1811.9|1797.1|1812.9|1798.1|1811.9|1797.1|3
1738561930000|2025-02-03 05:52:10|1811.4|1796.6|1812.9|1798.1|1812.9|1798.1|1811.4|1796.6|13
1738561940000|2025-02-03 05:52:20|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1738561950000|2025-02-03 05:52:30|1813.4|1798.6|1815.9|1801.1|1815.9|1801.1|1812.4|1797.6|9
1738561960000|2025-02-03 05:52:40|1815.4|1800.6|1816.4|1801.6|1816.4|1801.6|1814.4|1799.6|14
1738561970000|2025-02-03 05:52:50|1815.9|1801.1|1815.4|1800.6|1816.9|1802.1|1814.4|1799.6|10
1738561980000|2025-02-03 05:53:00|1814.4|1799.6|1814.9|1800.1|1814.9|1800.1|1813.9|1799.1|8
1738561990000|2025-02-03 05:53:10|1815.4|1800.6|1815.4|1800.6|1816.4|1801.6|1815.4|1800.6|9
1738562000000|2025-02-03 05:53:20|1815.9|1801.1|1812.9|1798.1|1815.9|1801.1|1812.9|1798.1|10
1738562010000|2025-02-03 05:53:30|1813.4|1798.6|1812.9|1798.1|1814.9|1800.1|1812.9|1798.1|9
1738562020000|2025-02-03 05:53:40|1812.4|1797.6|1811.9|1797.1|1813.4|1798.6|1810.4|1795.6|12
1738562030000|2025-02-03 05:53:50|1811.4|1796.6|1810.9|1796.1|1811.4|1796.6|1810.4|1795.6|3
1738562040000|2025-02-03 05:54:00|1810.4|1795.6|1808.4|1793.6|1810.4|1795.6|1808.4|1793.6|8
1738562050000|2025-02-03 05:54:10|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1806.9|1792.1|7
1738562060000|2025-02-03 05:54:20|1808.9|1794.1|1809.4|1794.6|1810.9|1796.1|1808.9|1794.1|6
1738562070000|2025-02-03 05:54:30|1809.9|1795.1|1811.4|1796.6|1812.4|1797.6|1809.9|1795.1|10
1738562080000|2025-02-03 05:54:40|1810.4|1795.6|1812.4|1797.6|1812.4|1797.6|1810.4|1795.6|11
1738562090000|2025-02-03 05:54:50|1811.9|1797.1|1807.4|1792.6|1811.9|1797.1|1806.9|1792.1|9
1738562100000|2025-02-03 05:55:00|1808.9|1794.1|1811.4|1796.6|1811.4|1796.6|1807.9|1793.1|10
1738562110000|2025-02-03 05:55:10|1810.4|1795.6|1809.9|1795.1|1810.4|1795.6|1808.9|1794.1|14
1738562120000|2025-02-03 05:55:20|1809.4|1794.6|1810.4|1795.6|1810.9|1796.1|1809.4|1794.6|6
1738562130000|2025-02-03 05:55:30|1811.4|1796.6|1814.4|1799.6|1814.4|1799.6|1811.4|1796.6|6
1738562140000|2025-02-03 05:55:40|1813.9|1799.1|1812.4|1797.6|1814.4|1799.6|1812.4|1797.6|13
1738562150000|2025-02-03 05:55:50|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|7
1738562160000|2025-02-03 05:56:00|1813.9|1799.1|1815.4|1800.6|1816.4|1801.6|1813.4|1798.6|12
1738562170000|2025-02-03 05:56:10|1815.9|1801.1|1818.9|1804.1|1818.9|1804.1|1815.9|1801.1|8
1738562180000|2025-02-03 05:56:20|1818.4|1803.6|1820.4|1805.6|1820.9|1806.1|1817.9|1803.1|17
1738562190000|2025-02-03 05:56:30|1820.9|1806.1|1823.4|1808.6|1823.4|1808.6|1820.4|1805.6|7
1738562200000|2025-02-03 05:56:40|1824.4|1809.6|1825.9|1811.1|1826.4|1811.6|1822.4|1807.6|14
1738562210000|2025-02-03 05:56:50|1825.4|1810.6|1826.4|1811.6|1826.4|1811.6|1824.9|1810.1|7
1738562220000|2025-02-03 05:57:00|1825.4|1810.6|1823.9|1809.1|1825.4|1810.6|1822.9|1808.1|16
1738562230000|2025-02-03 05:57:10|1824.4|1809.6|1825.4|1810.6|1826.9|1812.1|1824.4|1809.6|12
1738562240000|2025-02-03 05:57:20|1824.9|1810.1|1827.4|1812.6|1827.9|1813.1|1824.4|1809.6|9
1738562250000|2025-02-03 05:57:30|1828.4|1813.6|1827.9|1813.1|1828.9|1814.1|1827.4|1812.6|11
1738562260000|2025-02-03 05:57:40|1827.4|1812.6|1827.4|1812.6|1828.9|1814.1|1827.4|1812.6|5
1738562270000|2025-02-03 05:57:50|1827.9|1813.1|1827.4|1812.6|1827.9|1813.1|1826.4|1811.6|9
1738562280000|2025-02-03 05:58:00|1826.9|1812.1|1828.4|1813.6|1828.4|1813.6|1826.4|1811.6|6
1738562290000|2025-02-03 05:58:10|1827.9|1813.1|1827.9|1813.1|1828.4|1813.6|1825.9|1811.1|11
1738562300000|2025-02-03 05:58:20|1827.4|1812.6|1826.4|1811.6|1828.4|1813.6|1825.9|1811.1|15
1738562310000|2025-02-03 05:58:30|1825.9|1811.1|1821.4|1806.6|1825.9|1811.1|1821.4|1806.6|14
1738562320000|2025-02-03 05:58:40|1820.9|1806.1|1820.4|1805.6|1822.9|1808.1|1818.9|1804.1|12
1738562330000|2025-02-03 05:58:50|1820.9|1806.1|1820.4|1805.6|1820.9|1806.1|1820.4|1805.6|2
1738562340000|2025-02-03 05:59:00|1820.9|1806.1|1823.9|1809.1|1823.9|1809.1|1820.4|1805.6|10
1738562350000|2025-02-03 05:59:10|1824.4|1809.6|1827.4|1812.6|1827.9|1813.1|1824.4|1809.6|16
1738562360000|2025-02-03 05:59:20|1825.9|1811.1|1826.9|1812.1|1827.4|1812.6|1825.4|1810.6|12
1738562370000|2025-02-03 05:59:30|1826.4|1811.6|1828.4|1813.6|1828.9|1814.1|1826.4|1811.6|12
1738562380000|2025-02-03 05:59:40|1827.4|1812.6|1827.9|1813.1|1827.9|1813.1|1826.9|1812.1|9
1738562390000|2025-02-03 05:59:50|1828.4|1813.6|1829.4|1814.6|1829.4|1814.6|1828.4|1813.6|6
1738562400000|2025-02-03 06:00:00|1828.4|1813.6|1822.4|1807.6|1828.4|1813.6|1822.4|1807.6|16
1738562410000|2025-02-03 06:00:10|1822.9|1808.1|1820.9|1806.1|1824.9|1810.1|1819.9|1805.1|18
1738562420000|2025-02-03 06:00:20|1821.4|1806.6|1822.4|1807.6|1823.9|1809.1|1821.4|1806.6|16
1738562430000|2025-02-03 06:00:30|1821.9|1807.1|1823.4|1808.6|1824.4|1809.6|1821.9|1807.1|11
1738562440000|2025-02-03 06:00:40|1822.9|1808.1|1822.9|1808.1|1824.9|1810.1|1821.9|1807.1|15
1738562450000|2025-02-03 06:00:50|1822.4|1807.6|1821.9|1807.1|1824.4|1809.6|1820.9|1806.1|16
1738562460000|2025-02-03 06:01:00|1821.4|1806.6|1818.9|1804.1|1822.4|1807.6|1818.4|1803.6|18
1738562470000|2025-02-03 06:01:10|1818.4|1803.6|1816.4|1801.6|1818.4|1803.6|1815.9|1801.1|11
1738562480000|2025-02-03 06:01:20|1815.9|1801.1|1814.4|1799.6|1817.4|1802.6|1814.4|1799.6|12
1738562490000|2025-02-03 06:01:30|1813.9|1799.1|1815.4|1800.6|1816.4|1801.6|1813.9|1799.1|13
1738562500000|2025-02-03 06:01:40|1814.4|1799.6|1813.4|1798.6|1814.4|1799.6|1812.9|1798.1|14
1738562510000|2025-02-03 06:01:50|1813.9|1799.1|1813.4|1798.6|1814.9|1800.1|1813.4|1798.6|4
1738562520000|2025-02-03 06:02:00|1815.9|1801.1|1814.9|1800.1|1815.9|1801.1|1813.4|1798.6|11
1738562530000|2025-02-03 06:02:10|1814.4|1799.6|1810.9|1796.1|1814.9|1800.1|1810.9|1796.1|10
1738562540000|2025-02-03 06:02:20|1810.4|1795.6|1807.9|1793.1|1810.4|1795.6|1807.4|1792.6|11
1738562550000|2025-02-03 06:02:30|1807.4|1792.6|1808.4|1793.6|1809.9|1795.1|1806.9|1792.1|11
1738562560000|2025-02-03 06:02:40|1807.4|1792.6|1806.9|1792.1|1807.9|1793.1|1806.9|1792.1|6
1738562570000|2025-02-03 06:02:50|1807.4|1792.6|1806.9|1792.1|1808.4|1793.6|1806.4|1791.6|8
1738562580000|2025-02-03 06:03:00|1807.4|1792.6|1803.4|1788.6|1807.4|1792.6|1803.4|1788.6|13
1738562590000|2025-02-03 06:03:10|1803.9|1789.1|1806.4|1791.6|1806.9|1792.1|1802.4|1787.6|14
1738562600000|2025-02-03 06:03:20|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1804.9|1790.1|3
1738562610000|2025-02-03 06:03:30|1805.9|1791.1|1806.9|1792.1|1807.9|1793.1|1805.9|1791.1|9
1738562620000|2025-02-03 06:03:40|1806.4|1791.6|1804.9|1790.1|1806.4|1791.6|1804.9|1790.1|12
1738562630000|2025-02-03 06:03:50|1804.4|1789.6|1804.4|1789.6|1805.4|1790.6|1803.9|1789.1|8
1738562640000|2025-02-03 06:04:00|1805.9|1791.1|1806.4|1791.6|1807.9|1793.1|1805.4|1790.6|9
1738562650000|2025-02-03 06:04:10|1807.9|1793.1|1805.4|1790.6|1807.9|1793.1|1804.4|1789.6|7
1738562660000|2025-02-03 06:04:20|1804.4|1789.6|1803.4|1788.6|1805.4|1790.6|1802.9|1788.1|14
1738562670000|2025-02-03 06:04:30|1802.9|1788.1|1803.9|1789.1|1804.4|1789.6|1802.4|1787.6|6
1738562680000|2025-02-03 06:04:40|1804.4|1789.6|1805.4|1790.6|1805.4|1790.6|1804.4|1789.6|2
1738562700000|2025-02-03 06:05:00|1805.9|1791.1|1804.9|1790.1|1805.9|1791.1|1804.9|1790.1|7
1738562710000|2025-02-03 06:05:10|1803.9|1789.1|1802.4|1787.6|1804.4|1789.6|1802.4|1787.6|5
1738562720000|2025-02-03 06:05:20|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1
1738562730000|2025-02-03 06:05:30|1802.4|1787.6|1803.4|1788.6|1804.4|1789.6|1802.4|1787.6|6
1738562740000|2025-02-03 06:05:40|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1
1738562760000|2025-02-03 06:06:00|1804.4|1789.6|1806.4|1791.6|1806.4|1791.6|1804.4|1789.6|5
1738562770000|2025-02-03 06:06:10|1808.9|1794.1|1807.9|1793.1|1808.9|1794.1|1806.4|1791.6|11
1738562780000|2025-02-03 06:06:20|1807.4|1792.6|1810.4|1795.6|1811.4|1796.6|1807.4|1792.6|15
1738562790000|2025-02-03 06:06:30|1809.9|1795.1|1811.4|1796.6|1812.4|1797.6|1809.9|1795.1|8
1738562800000|2025-02-03 06:06:40|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1810.9|1796.1|12
1738562810000|2025-02-03 06:06:50|1811.9|1797.1|1812.4|1797.6|1813.4|1798.6|1811.9|1797.1|7
1738562820000|2025-02-03 06:07:00|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1811.9|1797.1|8
1738562830000|2025-02-03 06:07:10|1815.9|1801.1|1812.9|1798.1|1815.9|1801.1|1811.4|1796.6|12
1738562840000|2025-02-03 06:07:20|1812.4|1797.6|1812.9|1798.1|1814.4|1799.6|1812.4|1797.6|14
1738562850000|2025-02-03 06:07:30|1812.4|1797.6|1812.4|1797.6|1813.9|1799.1|1811.9|1797.1|13
1738562860000|2025-02-03 06:07:40|1812.9|1798.1|1815.4|1800.6|1815.4|1800.6|1812.9|1798.1|10
1738562870000|2025-02-03 06:07:50|1814.9|1800.1|1816.4|1801.6|1817.4|1802.6|1814.4|1799.6|7
1738562880000|2025-02-03 06:08:00|1816.9|1802.1|1815.4|1800.6|1818.4|1803.6|1812.9|1798.1|18
1738562890000|2025-02-03 06:08:10|1814.9|1800.1|1814.4|1799.6|1815.4|1800.6|1813.9|1799.1|11
1738562900000|2025-02-03 06:08:20|1814.9|1800.1|1815.9|1801.1|1816.9|1802.1|1814.4|1799.6|12
1738562910000|2025-02-03 06:08:30|1816.4|1801.6|1815.4|1800.6|1816.4|1801.6|1815.4|1800.6|2
1738562920000|2025-02-03 06:08:40|1815.9|1801.1|1817.4|1802.6|1818.4|1803.6|1815.9|1801.1|10
1738562930000|2025-02-03 06:08:50|1817.9|1803.1|1819.4|1804.6|1820.4|1805.6|1817.4|1802.6|13
1738562940000|2025-02-03 06:09:00|1818.4|1803.6|1822.9|1808.1|1822.9|1808.1|1817.9|1803.1|15
1738562950000|2025-02-03 06:09:10|1822.4|1807.6|1821.4|1806.6|1822.4|1807.6|1820.9|1806.1|10
1738562960000|2025-02-03 06:09:20|1820.9|1806.1|1820.9|1806.1|1821.4|1806.6|1818.9|1804.1|14
1738562970000|2025-02-03 06:09:30|1821.4|1806.6|1822.4|1807.6|1822.9|1808.1|1821.4|1806.6|5
1738562980000|2025-02-03 06:09:40|1821.9|1807.1|1821.9|1807.1|1821.9|1807.1|1821.9|1807.1|1
1738562990000|2025-02-03 06:09:50|1821.4|1806.6|1820.9|1806.1|1821.4|1806.6|1820.9|1806.1|4
1738563000000|2025-02-03 06:10:00|1821.9|1807.1|1816.4|1801.6|1821.9|1807.1|1816.4|1801.6|11
1738563010000|2025-02-03 06:10:10|1815.9|1801.1|1812.4|1797.6|1816.4|1801.6|1812.4|1797.6|12
1738563020000|2025-02-03 06:10:20|1811.9|1797.1|1810.9|1796.1|1811.9|1797.1|1810.9|1796.1|5
1738563030000|2025-02-03 06:10:30|1810.4|1795.6|1810.9|1796.1|1810.9|1796.1|1809.4|1794.6|10
1738563040000|2025-02-03 06:10:40|1810.4|1795.6|1812.9|1798.1|1814.4|1799.6|1810.4|1795.6|12
1738563050000|2025-02-03 06:10:50|1813.9|1799.1|1815.4|1800.6|1817.4|1802.6|1813.4|1798.6|10
1738563060000|2025-02-03 06:11:00|1814.4|1799.6|1811.9|1797.1|1814.4|1799.6|1811.9|1797.1|15
1738563070000|2025-02-03 06:11:10|1812.4|1797.6|1811.4|1796.6|1812.9|1798.1|1811.4|1796.6|9
1738563080000|2025-02-03 06:11:20|1810.9|1796.1|1811.9|1797.1|1812.4|1797.6|1810.4|1795.6|12
1738563090000|2025-02-03 06:11:30|1811.4|1796.6|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|5
1738563100000|2025-02-03 06:11:40|1810.9|1796.1|1810.4|1795.6|1811.4|1796.6|1809.4|1794.6|10
1738563110000|2025-02-03 06:11:50|1809.9|1795.1|1812.4|1797.6|1812.4|1797.6|1809.9|1795.1|10
1738563120000|2025-02-03 06:12:00|1813.9|1799.1|1810.9|1796.1|1814.4|1799.6|1810.9|1796.1|11
1738563130000|2025-02-03 06:12:10|1810.4|1795.6|1811.4|1796.6|1812.4|1797.6|1810.4|1795.6|10
1738563140000|2025-02-03 06:12:20|1811.9|1797.1|1810.9|1796.1|1811.9|1797.1|1809.9|1795.1|9
1738563150000|2025-02-03 06:12:30|1809.9|1795.1|1809.9|1795.1|1810.9|1796.1|1809.9|1795.1|3
1738563160000|2025-02-03 06:12:40|1810.4|1795.6|1811.4|1796.6|1811.9|1797.1|1810.4|1795.6|10
1738563170000|2025-02-03 06:12:50|1810.9|1796.1|1811.4|1796.6|1811.9|1797.1|1810.4|1795.6|12
1738563180000|2025-02-03 06:13:00|1811.9|1797.1|1817.4|1802.6|1817.4|1802.6|1811.4|1796.6|18
1738563190000|2025-02-03 06:13:10|1816.9|1802.1|1818.9|1804.1|1819.9|1805.1|1816.9|1802.1|9
1738563200000|2025-02-03 06:13:20|1819.4|1804.6|1819.4|1804.6|1819.4|1804.6|1819.4|1804.6|1
1738563210000|2025-02-03 06:13:30|1819.9|1805.1|1821.4|1806.6|1821.4|1806.6|1819.4|1804.6|9
1738563220000|2025-02-03 06:13:40|1821.9|1807.1|1822.4|1807.6|1823.4|1808.6|1821.9|1807.1|6
1738563230000|2025-02-03 06:13:50|1821.4|1806.6|1821.9|1807.1|1822.4|1807.6|1821.4|1806.6|7
1738563240000|2025-02-03 06:14:00|1822.4|1807.6|1818.9|1804.1|1822.4|1807.6|1818.4|1803.6|11
1738563250000|2025-02-03 06:14:10|1819.9|1805.1|1822.9|1808.1|1822.9|1808.1|1819.4|1804.6|14
1738563260000|2025-02-03 06:14:20|1823.4|1808.6|1823.4|1808.6|1825.9|1811.1|1823.4|1808.6|14
1738563270000|2025-02-03 06:14:30|1823.9|1809.1|1823.9|1809.1|1824.9|1810.1|1823.9|1809.1|7
1738563290000|2025-02-03 06:14:50|1824.4|1809.6|1824.4|1809.6|1824.9|1810.1|1823.9|1809.1|5
1738563300000|2025-02-03 06:15:00|1823.9|1809.1|1825.4|1810.6|1825.4|1810.6|1823.9|1809.1|4
1738563310000|2025-02-03 06:15:10|1824.4|1809.6|1823.4|1808.6|1825.4|1810.6|1823.4|1808.6|9
1738563320000|2025-02-03 06:15:20|1822.9|1808.1|1821.4|1806.6|1823.4|1808.6|1821.4|1806.6|8
1738563330000|2025-02-03 06:15:30|1820.9|1806.1|1818.9|1804.1|1820.9|1806.1|1818.4|1803.6|13
1738563340000|2025-02-03 06:15:40|1818.4|1803.6|1816.9|1802.1|1818.4|1803.6|1816.9|1802.1|4
1738563350000|2025-02-03 06:15:50|1817.4|1802.6|1819.9|1805.1|1819.9|1805.1|1815.4|1800.6|14
1738563360000|2025-02-03 06:16:00|1820.4|1805.6|1823.4|1808.6|1823.4|1808.6|1819.9|1805.1|8
1738563370000|2025-02-03 06:16:10|1822.4|1807.6|1825.9|1811.1|1825.9|1811.1|1822.4|1807.6|11
1738563380000|2025-02-03 06:16:20|1825.4|1810.6|1824.4|1809.6|1825.4|1810.6|1824.4|1809.6|15
1738563390000|2025-02-03 06:16:30|1824.9|1810.1|1825.9|1811.1|1827.9|1813.1|1824.4|1809.6|17
1738563400000|2025-02-03 06:16:40|1825.4|1810.6|1826.9|1812.1|1826.9|1812.1|1824.9|1810.1|13
1738563410000|2025-02-03 06:16:50|1826.4|1811.6|1830.4|1815.6|1831.4|1816.6|1826.4|1811.6|11
1738563420000|2025-02-03 06:17:00|1829.9|1815.1|1829.9|1815.1|1830.9|1816.1|1829.4|1814.6|18
1738563430000|2025-02-03 06:17:10|1829.4|1814.6|1830.9|1816.1|1830.9|1816.1|1828.9|1814.1|8
1738563440000|2025-02-03 06:17:20|1830.4|1815.6|1828.4|1813.6|1830.4|1815.6|1828.4|1813.6|9
1738563450000|2025-02-03 06:17:30|1828.9|1814.1|1829.4|1814.6|1830.4|1815.6|1828.9|1814.1|9
1738563460000|2025-02-03 06:17:40|1828.9|1814.1|1829.9|1815.1|1830.4|1815.6|1828.9|1814.1|11
1738563470000|2025-02-03 06:17:50|1830.4|1815.6|1831.4|1816.6|1831.4|1816.6|1830.4|1815.6|2
1738563480000|2025-02-03 06:18:00|1831.9|1817.1|1832.4|1817.6|1834.9|1820.1|1831.9|1817.1|8
1738563490000|2025-02-03 06:18:10|1831.9|1817.1|1832.9|1818.1|1833.4|1818.6|1831.9|1817.1|4
1738563500000|2025-02-03 06:18:20|1831.9|1817.1|1832.9|1818.1|1832.9|1818.1|1831.9|1817.1|3
1738563510000|2025-02-03 06:18:30|1833.4|1818.6|1833.4|1818.6|1833.9|1819.1|1832.4|1817.6|12
1738563520000|2025-02-03 06:18:40|1833.9|1819.1|1831.9|1817.1|1833.9|1819.1|1831.4|1816.6|9
1738563530000|2025-02-03 06:18:50|1831.4|1816.6|1828.9|1814.1|1831.4|1816.6|1828.9|1814.1|11
1738563540000|2025-02-03 06:19:00|1828.4|1813.6|1831.4|1816.6|1832.4|1817.6|1828.4|1813.6|9
1738563550000|2025-02-03 06:19:10|1830.9|1816.1|1831.4|1816.6|1831.9|1817.1|1828.4|1813.6|13
1738563560000|2025-02-03 06:19:20|1831.9|1817.1|1833.4|1818.6|1833.4|1818.6|1831.4|1816.6|7
1738563570000|2025-02-03 06:19:30|1832.9|1818.1|1834.4|1819.6|1834.4|1819.6|1832.4|1817.6|11
1738563580000|2025-02-03 06:19:40|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|3
1738563590000|2025-02-03 06:19:50|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.4|1820.6|8
1738563600000|2025-02-03 06:20:00|1836.9|1822.1|1833.9|1819.1|1836.9|1822.1|1832.9|1818.1|11
1738563610000|2025-02-03 06:20:10|1833.4|1818.6|1834.4|1819.6|1834.9|1820.1|1832.9|1818.1|12
1738563620000|2025-02-03 06:20:20|1835.4|1820.6|1833.9|1819.1|1836.4|1821.6|1833.4|1818.6|9
1738563630000|2025-02-03 06:20:30|1833.4|1818.6|1832.9|1818.1|1833.4|1818.6|1832.4|1817.6|4
1738563640000|2025-02-03 06:20:40|1832.4|1817.6|1836.4|1821.6|1836.4|1821.6|1832.4|1817.6|12
1738563650000|2025-02-03 06:20:50|1836.9|1822.1|1838.4|1823.6|1839.4|1824.6|1836.9|1822.1|8
1738563660000|2025-02-03 06:21:00|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1837.9|1823.1|6
1738563670000|2025-02-03 06:21:10|1837.9|1823.1|1837.9|1823.1|1838.9|1824.1|1837.9|1823.1|9
1738563680000|2025-02-03 06:21:20|1838.4|1823.6|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|4
1738563690000|2025-02-03 06:21:30|1838.4|1823.6|1843.4|1828.6|1843.9|1829.1|1837.9|1823.1|11
1738563700000|2025-02-03 06:21:40|1842.4|1827.6|1840.9|1826.1|1842.4|1827.6|1840.9|1826.1|7
1738563710000|2025-02-03 06:21:50|1841.4|1826.6|1841.9|1827.1|1842.4|1827.6|1841.4|1826.6|3
1738563720000|2025-02-03 06:22:00|1842.4|1827.6|1838.4|1823.6|1842.4|1827.6|1838.4|1823.6|15
1738563730000|2025-02-03 06:22:10|1837.9|1823.1|1836.9|1822.1|1837.9|1823.1|1836.9|1822.1|9
1738563740000|2025-02-03 06:22:20|1836.4|1821.6|1835.9|1821.1|1836.4|1821.6|1835.4|1820.6|7
1738563750000|2025-02-03 06:22:30|1834.9|1820.1|1833.9|1819.1|1835.4|1820.6|1833.4|1818.6|11
1738563760000|2025-02-03 06:22:40|1833.4|1818.6|1836.4|1821.6|1836.4|1821.6|1833.4|1818.6|8
1738563770000|2025-02-03 06:22:50|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1835.9|1821.1|6
1738563780000|2025-02-03 06:23:00|1837.4|1822.6|1840.4|1825.6|1841.4|1826.6|1837.4|1822.6|18
1738563790000|2025-02-03 06:23:10|1839.9|1825.1|1840.4|1825.6|1840.9|1826.1|1839.9|1825.1|4
1738563800000|2025-02-03 06:23:20|1841.4|1826.6|1842.4|1827.6|1842.9|1828.1|1841.4|1826.6|9
1738563810000|2025-02-03 06:23:30|1842.9|1828.1|1843.4|1828.6|1843.9|1829.1|1842.9|1828.1|4
1738563820000|2025-02-03 06:23:40|1843.9|1829.1|1842.9|1828.1|1843.9|1829.1|1842.4|1827.6|5
1738563830000|2025-02-03 06:23:50|1843.4|1828.6|1843.4|1828.6|1843.9|1829.1|1842.9|1828.1|7
1738563840000|2025-02-03 06:24:00|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1841.4|1826.6|7
1738563850000|2025-02-03 06:24:10|1842.9|1828.1|1848.4|1833.6|1848.4|1833.6|1842.4|1827.6|16
1738563860000|2025-02-03 06:24:20|1849.4|1834.6|1850.4|1835.6|1851.4|1836.6|1849.4|1834.6|12
1738563870000|2025-02-03 06:24:30|1850.9|1836.1|1850.4|1835.6|1852.4|1837.6|1850.4|1835.6|10
1738563880000|2025-02-03 06:24:40|1850.9|1836.1|1852.9|1838.1|1853.9|1839.1|1850.9|1836.1|7
1738563890000|2025-02-03 06:24:50|1853.4|1838.6|1851.9|1837.1|1853.4|1838.6|1850.9|1836.1|18
1738563900000|2025-02-03 06:25:00|1852.4|1837.6|1848.4|1833.6|1852.4|1837.6|1847.9|1833.1|16
1738563910000|2025-02-03 06:25:10|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|4
1738563920000|2025-02-03 06:25:20|1849.9|1835.1|1848.9|1834.1|1849.9|1835.1|1848.4|1833.6|11
1738563930000|2025-02-03 06:25:30|1848.4|1833.6|1847.9|1833.1|1848.4|1833.6|1847.4|1832.6|6
1738563940000|2025-02-03 06:25:40|1847.4|1832.6|1846.4|1831.6|1847.4|1832.6|1845.9|1831.1|7
1738563950000|2025-02-03 06:25:50|1845.9|1831.1|1849.4|1834.6|1849.4|1834.6|1845.4|1830.6|9
1738563960000|2025-02-03 06:26:00|1848.9|1834.1|1850.4|1835.6|1850.4|1835.6|1847.4|1832.6|15
1738563970000|2025-02-03 06:26:10|1850.9|1836.1|1849.4|1834.6|1852.4|1837.6|1849.4|1834.6|11
1738563980000|2025-02-03 06:26:20|1849.9|1835.1|1847.4|1832.6|1849.9|1835.1|1846.9|1832.1|9
1738563990000|2025-02-03 06:26:30|1846.9|1832.1|1845.4|1830.6|1847.4|1832.6|1844.9|1830.1|10
1738564000000|2025-02-03 06:26:40|1845.9|1831.1|1847.4|1832.6|1848.4|1833.6|1845.9|1831.1|11
1738564010000|2025-02-03 06:26:50|1847.9|1833.1|1847.4|1832.6|1848.9|1834.1|1847.4|1832.6|9
1738564020000|2025-02-03 06:27:00|1846.9|1832.1|1841.4|1826.6|1846.9|1832.1|1841.4|1826.6|10
1738564030000|2025-02-03 06:27:10|1840.9|1826.1|1841.9|1827.1|1841.9|1827.1|1839.9|1825.1|10
1738564040000|2025-02-03 06:27:20|1842.4|1827.6|1841.9|1827.1|1843.4|1828.6|1841.9|1827.1|6
1738564050000|2025-02-03 06:27:30|1841.4|1826.6|1846.4|1831.6|1846.4|1831.6|1841.4|1826.6|10
1738564060000|2025-02-03 06:27:40|1845.9|1831.1|1843.9|1829.1|1845.9|1831.1|1843.4|1828.6|10
1738564070000|2025-02-03 06:27:50|1843.4|1828.6|1841.4|1826.6|1843.4|1828.6|1840.4|1825.6|15
1738564080000|2025-02-03 06:28:00|1840.4|1825.6|1838.4|1823.6|1840.4|1825.6|1838.4|1823.6|11
1738564090000|2025-02-03 06:28:10|1838.9|1824.1|1839.4|1824.6|1840.9|1826.1|1838.9|1824.1|11
1738564100000|2025-02-03 06:28:20|1839.9|1825.1|1838.9|1824.1|1841.4|1826.6|1838.4|1823.6|13
1738564110000|2025-02-03 06:28:30|1838.4|1823.6|1837.9|1823.1|1838.9|1824.1|1837.9|1823.1|6
1738564120000|2025-02-03 06:28:40|1837.4|1822.6|1834.9|1820.1|1837.4|1822.6|1834.9|1820.1|8
1738564130000|2025-02-03 06:28:50|1834.4|1819.6|1837.4|1822.6|1837.4|1822.6|1834.4|1819.6|12
1738564140000|2025-02-03 06:29:00|1836.9|1822.1|1837.4|1822.6|1838.4|1823.6|1836.4|1821.6|12
1738564150000|2025-02-03 06:29:10|1837.9|1823.1|1838.9|1824.1|1839.4|1824.6|1837.4|1822.6|8
1738564160000|2025-02-03 06:29:20|1839.4|1824.6|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|9
1738564170000|2025-02-03 06:29:30|1838.9|1824.1|1839.9|1825.1|1840.4|1825.6|1838.4|1823.6|11
1738564180000|2025-02-03 06:29:40|1840.4|1825.6|1840.9|1826.1|1841.4|1826.6|1840.4|1825.6|6
1738564190000|2025-02-03 06:29:50|1840.4|1825.6|1841.4|1826.6|1842.4|1827.6|1840.4|1825.6|9
1738564200000|2025-02-03 06:30:00|1840.9|1826.1|1835.4|1820.6|1840.9|1826.1|1835.4|1820.6|13
1738564210000|2025-02-03 06:30:10|1835.9|1821.1|1839.4|1824.6|1839.4|1824.6|1835.4|1820.6|12
1738564220000|2025-02-03 06:30:20|1838.9|1824.1|1837.4|1822.6|1839.4|1824.6|1837.4|1822.6|18
1738564230000|2025-02-03 06:30:30|1836.4|1821.6|1835.4|1820.6|1838.4|1823.6|1835.4|1820.6|18
1738564240000|2025-02-03 06:30:40|1834.9|1820.1|1838.4|1823.6|1839.9|1825.1|1834.9|1820.1|16
1738564250000|2025-02-03 06:30:50|1837.9|1823.1|1837.9|1823.1|1838.4|1823.6|1835.4|1820.6|12
1738564260000|2025-02-03 06:31:00|1837.4|1822.6|1839.9|1825.1|1840.4|1825.6|1837.4|1822.6|20
1738564270000|2025-02-03 06:31:10|1839.4|1824.6|1841.4|1826.6|1841.4|1826.6|1839.4|1824.6|12
1738564280000|2025-02-03 06:31:20|1841.9|1827.1|1846.4|1831.6|1846.4|1831.6|1841.9|1827.1|14
1738564290000|2025-02-03 06:31:30|1847.4|1832.6|1845.4|1830.6|1847.4|1832.6|1845.4|1830.6|10
1738564300000|2025-02-03 06:31:40|1845.9|1831.1|1843.9|1829.1|1846.9|1832.1|1843.9|1829.1|12
1738564310000|2025-02-03 06:31:50|1842.9|1828.1|1843.9|1829.1|1846.4|1831.6|1842.9|1828.1|15
1738564320000|2025-02-03 06:32:00|1842.9|1828.1|1844.4|1829.6|1845.9|1831.1|1842.9|1828.1|17
1738564330000|2025-02-03 06:32:10|1843.9|1829.1|1843.4|1828.6|1844.4|1829.6|1842.9|1828.1|13
1738564340000|2025-02-03 06:32:20|1842.9|1828.1|1841.9|1827.1|1843.4|1828.6|1841.9|1827.1|11
1738564350000|2025-02-03 06:32:30|1841.4|1826.6|1841.4|1826.6|1841.9|1827.1|1839.4|1824.6|10
1738564360000|2025-02-03 06:32:40|1842.4|1827.6|1840.9|1826.1|1842.4|1827.6|1839.4|1824.6|9
1738564370000|2025-02-03 06:32:50|1841.4|1826.6|1845.9|1831.1|1846.4|1831.6|1840.9|1826.1|12
1738564380000|2025-02-03 06:33:00|1846.4|1831.6|1846.9|1832.1|1847.4|1832.6|1845.4|1830.6|12
1738564390000|2025-02-03 06:33:10|1847.4|1832.6|1844.4|1829.6|1848.4|1833.6|1843.9|1829.1|13
1738564400000|2025-02-03 06:33:20|1843.9|1829.1|1844.4|1829.6|1845.9|1831.1|1843.9|1829.1|8
1738564410000|2025-02-03 06:33:30|1844.9|1830.1|1848.4|1833.6|1848.4|1833.6|1844.9|1830.1|6
1738564420000|2025-02-03 06:33:40|1848.9|1834.1|1848.4|1833.6|1849.9|1835.1|1847.4|1832.6|7
1738564430000|2025-02-03 06:33:50|1848.9|1834.1|1849.4|1834.6|1850.4|1835.6|1848.4|1833.6|13
1738564440000|2025-02-03 06:34:00|1848.4|1833.6|1850.4|1835.6|1850.4|1835.6|1847.9|1833.1|11
1738564450000|2025-02-03 06:34:10|1849.9|1835.1|1850.4|1835.6|1850.9|1836.1|1849.4|1834.6|10
1738564460000|2025-02-03 06:34:20|1850.9|1836.1|1848.4|1833.6|1850.9|1836.1|1848.4|1833.6|9
1738564470000|2025-02-03 06:34:30|1846.9|1832.1|1850.4|1835.6|1850.4|1835.6|1846.9|1832.1|8
1738564480000|2025-02-03 06:34:40|1851.4|1836.6|1850.9|1836.1|1851.4|1836.6|1849.9|1835.1|14
1738564490000|2025-02-03 06:34:50|1850.4|1835.6|1848.9|1834.1|1850.9|1836.1|1848.9|1834.1|12
1738564500000|2025-02-03 06:35:00|1849.4|1834.6|1851.9|1837.1|1851.9|1837.1|1849.4|1834.6|10
1738564510000|2025-02-03 06:35:10|1852.4|1837.6|1852.4|1837.6|1852.9|1838.1|1851.4|1836.6|15
1738564520000|2025-02-03 06:35:20|1851.9|1837.1|1850.4|1835.6|1851.9|1837.1|1849.4|1834.6|10
1738564530000|2025-02-03 06:35:30|1850.9|1836.1|1851.4|1836.6|1851.9|1837.1|1849.4|1834.6|18
1738564540000|2025-02-03 06:35:40|1850.9|1836.1|1849.9|1835.1|1850.9|1836.1|1848.9|1834.1|12
1738564550000|2025-02-03 06:35:50|1850.4|1835.6|1851.4|1836.6|1852.4|1837.6|1850.4|1835.6|7
1738564560000|2025-02-03 06:36:00|1850.9|1836.1|1850.4|1835.6|1851.9|1837.1|1850.4|1835.6|12
1738564570000|2025-02-03 06:36:10|1849.9|1835.1|1847.4|1832.6|1849.9|1835.1|1846.9|1832.1|14
1738564580000|2025-02-03 06:36:20|1846.9|1832.1|1849.4|1834.6|1849.9|1835.1|1846.9|1832.1|13
1738564590000|2025-02-03 06:36:30|1848.9|1834.1|1845.9|1831.1|1848.9|1834.1|1845.4|1830.6|12
1738564600000|2025-02-03 06:36:40|1846.4|1831.6|1848.4|1833.6|1848.4|1833.6|1845.4|1830.6|9
1738564610000|2025-02-03 06:36:50|1848.9|1834.1|1850.9|1836.1|1851.4|1836.6|1848.9|1834.1|10
1738564620000|2025-02-03 06:37:00|1851.4|1836.6|1851.9|1837.1|1852.4|1837.6|1851.4|1836.6|8
1738564630000|2025-02-03 06:37:10|1851.4|1836.6|1849.9|1835.1|1851.4|1836.6|1849.4|1834.6|10
1738564640000|2025-02-03 06:37:20|1849.4|1834.6|1846.4|1831.6|1849.9|1835.1|1846.4|1831.6|11
1738564650000|2025-02-03 06:37:30|1847.4|1832.6|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|4
1738564660000|2025-02-03 06:37:40|1845.9|1831.1|1843.4|1828.6|1846.4|1831.6|1842.9|1828.1|10
1738564670000|2025-02-03 06:37:50|1843.9|1829.1|1842.4|1827.6|1843.9|1829.1|1841.9|1827.1|14
1738564680000|2025-02-03 06:38:00|1843.4|1828.6|1841.9|1827.1|1844.4|1829.6|1841.4|1826.6|9
1738564690000|2025-02-03 06:38:10|1842.4|1827.6|1840.9|1826.1|1842.4|1827.6|1839.9|1825.1|9
1738564700000|2025-02-03 06:38:20|1841.4|1826.6|1840.4|1825.6|1842.4|1827.6|1840.4|1825.6|7
1738564710000|2025-02-03 06:38:30|1839.9|1825.1|1843.9|1829.1|1843.9|1829.1|1838.9|1824.1|17
1738564720000|2025-02-03 06:38:40|1843.4|1828.6|1844.4|1829.6|1844.4|1829.6|1842.4|1827.6|13
1738564730000|2025-02-03 06:38:50|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.4|1828.6|8
1738564740000|2025-02-03 06:39:00|1843.9|1829.1|1842.9|1828.1|1843.9|1829.1|1841.4|1826.6|14
1738564750000|2025-02-03 06:39:10|1842.4|1827.6|1842.4|1827.6|1842.9|1828.1|1841.9|1827.1|5
1738564760000|2025-02-03 06:39:20|1841.9|1827.1|1842.4|1827.6|1843.9|1829.1|1841.9|1827.1|15
1738564770000|2025-02-03 06:39:30|1841.9|1827.1|1840.4|1825.6|1842.9|1828.1|1840.4|1825.6|11
1738564780000|2025-02-03 06:39:40|1839.9|1825.1|1839.4|1824.6|1840.4|1825.6|1838.4|1823.6|11
1738564790000|2025-02-03 06:39:50|1839.9|1825.1|1840.9|1826.1|1841.9|1827.1|1839.9|1825.1|11
1738564800000|2025-02-03 06:40:00|1840.4|1825.6|1840.4|1825.6|1843.4|1828.6|1840.4|1825.6|15
1738564810000|2025-02-03 06:40:10|1839.9|1825.1|1839.9|1825.1|1840.4|1825.6|1839.9|1825.1|15
1738564820000|2025-02-03 06:40:20|1840.4|1825.6|1839.4|1824.6|1841.9|1827.1|1837.4|1822.6|20
1738564830000|2025-02-03 06:40:30|1838.4|1823.6|1837.9|1823.1|1839.4|1824.6|1837.4|1822.6|11
1738564840000|2025-02-03 06:40:40|1837.4|1822.6|1836.9|1822.1|1838.4|1823.6|1836.4|1821.6|13
1738564850000|2025-02-03 06:40:50|1837.4|1822.6|1839.9|1825.1|1839.9|1825.1|1837.4|1822.6|10
1738564860000|2025-02-03 06:41:00|1839.4|1824.6|1838.4|1823.6|1841.4|1826.6|1837.4|1822.6|13
1738564870000|2025-02-03 06:41:10|1837.4|1822.6|1836.9|1822.1|1837.9|1823.1|1836.9|1822.1|8
1738564880000|2025-02-03 06:41:20|1835.9|1821.1|1836.9|1822.1|1837.9|1823.1|1835.9|1821.1|8
1738564890000|2025-02-03 06:41:30|1837.4|1822.6|1838.4|1823.6|1838.4|1823.6|1836.9|1822.1|7
1738564900000|2025-02-03 06:41:40|1837.9|1823.1|1837.9|1823.1|1838.4|1823.6|1837.9|1823.1|3
1738564910000|2025-02-03 06:41:50|1837.4|1822.6|1834.9|1820.1|1837.9|1823.1|1834.9|1820.1|7
1738564920000|2025-02-03 06:42:00|1834.4|1819.6|1837.4|1822.6|1837.4|1822.6|1834.4|1819.6|10
1738564930000|2025-02-03 06:42:10|1836.4|1821.6|1835.4|1820.6|1836.4|1821.6|1834.9|1820.1|7
1738564940000|2025-02-03 06:42:20|1835.9|1821.1|1839.4|1824.6|1839.4|1824.6|1835.9|1821.1|9
1738564950000|2025-02-03 06:42:30|1839.9|1825.1|1841.9|1827.1|1842.4|1827.6|1839.9|1825.1|9
1738564960000|2025-02-03 06:42:40|1841.4|1826.6|1840.9|1826.1|1841.4|1826.6|1840.9|1826.1|2
1738564970000|2025-02-03 06:42:50|1840.4|1825.6|1837.4|1822.6|1840.9|1826.1|1837.4|1822.6|11
1738564980000|2025-02-03 06:43:00|1836.9|1822.1|1833.4|1818.6|1836.9|1822.1|1832.9|1818.1|9
1738564990000|2025-02-03 06:43:10|1833.9|1819.1|1832.4|1817.6|1833.9|1819.1|1831.4|1816.6|11
1738565000000|2025-02-03 06:43:20|1833.4|1818.6|1832.4|1817.6|1833.4|1818.6|1832.4|1817.6|7
1738565010000|2025-02-03 06:43:30|1833.4|1818.6|1832.9|1818.1|1833.4|1818.6|1832.9|1818.1|4
1738565020000|2025-02-03 06:43:40|1832.4|1817.6|1832.4|1817.6|1832.9|1818.1|1831.4|1816.6|10
1738565030000|2025-02-03 06:43:50|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1
1738565040000|2025-02-03 06:44:00|1833.9|1819.1|1835.4|1820.6|1837.9|1823.1|1833.9|1819.1|11
1738565050000|2025-02-03 06:44:10|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1833.4|1818.6|9
1738565060000|2025-02-03 06:44:20|1833.4|1818.6|1835.4|1820.6|1835.4|1820.6|1832.4|1817.6|9
1738565070000|2025-02-03 06:44:30|1834.9|1820.1|1836.4|1821.6|1836.4|1821.6|1834.4|1819.6|8
1738565080000|2025-02-03 06:44:40|1835.4|1820.6|1834.9|1820.1|1836.9|1822.1|1834.9|1820.1|7
1738565090000|2025-02-03 06:44:50|1834.4|1819.6|1834.9|1820.1|1835.4|1820.6|1834.4|1819.6|4
1738565100000|2025-02-03 06:45:00|1834.4|1819.6|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|5
1738565110000|2025-02-03 06:45:10|1834.9|1820.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|4
1738565120000|2025-02-03 06:45:20|1835.9|1821.1|1835.4|1820.6|1836.4|1821.6|1834.4|1819.6|7
1738565130000|2025-02-03 06:45:30|1834.9|1820.1|1836.4|1821.6|1836.4|1821.6|1834.9|1820.1|4
1738565140000|2025-02-03 06:45:40|1837.4|1822.6|1837.9|1823.1|1838.4|1823.6|1837.4|1822.6|9
1738565150000|2025-02-03 06:45:50|1838.4|1823.6|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|6
1738565160000|2025-02-03 06:46:00|1837.4|1822.6|1841.4|1826.6|1841.4|1826.6|1837.4|1822.6|9
1738565170000|2025-02-03 06:46:10|1841.9|1827.1|1843.4|1828.6|1843.4|1828.6|1841.4|1826.6|7
1738565180000|2025-02-03 06:46:20|1842.9|1828.1|1839.9|1825.1|1843.4|1828.6|1839.9|1825.1|7
1738565190000|2025-02-03 06:46:30|1840.4|1825.6|1842.4|1827.6|1842.9|1828.1|1840.4|1825.6|9
1738565200000|2025-02-03 06:46:40|1841.9|1827.1|1843.4|1828.6|1843.9|1829.1|1841.9|1827.1|8
1738565210000|2025-02-03 06:46:50|1844.4|1829.6|1845.4|1830.6|1845.4|1830.6|1843.4|1828.6|14
1738565220000|2025-02-03 06:47:00|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1844.4|1829.6|9
1738565230000|2025-02-03 06:47:10|1845.4|1830.6|1846.4|1831.6|1847.4|1832.6|1845.4|1830.6|6
1738565240000|2025-02-03 06:47:20|1845.9|1831.1|1843.4|1828.6|1845.9|1831.1|1843.4|1828.6|11
1738565250000|2025-02-03 06:47:30|1843.9|1829.1|1844.4|1829.6|1844.9|1830.1|1843.4|1828.6|10
1738565260000|2025-02-03 06:47:40|1844.9|1830.1|1848.4|1833.6|1848.9|1834.1|1844.9|1830.1|18
1738565270000|2025-02-03 06:47:50|1847.9|1833.1|1846.9|1832.1|1848.4|1833.6|1846.9|1832.1|11
1738565280000|2025-02-03 06:48:00|1846.4|1831.6|1846.9|1832.1|1847.4|1832.6|1846.4|1831.6|7
1738565290000|2025-02-03 06:48:10|1846.4|1831.6|1845.4|1830.6|1847.4|1832.6|1844.9|1830.1|12
1738565300000|2025-02-03 06:48:20|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|10
1738565310000|2025-02-03 06:48:30|1847.4|1832.6|1850.4|1835.6|1850.9|1836.1|1847.4|1832.6|8
1738565320000|2025-02-03 06:48:40|1849.9|1835.1|1851.4|1836.6|1851.9|1837.1|1848.9|1834.1|8
1738565330000|2025-02-03 06:48:50|1850.9|1836.1|1850.4|1835.6|1852.4|1837.6|1850.4|1835.6|9
1738565340000|2025-02-03 06:49:00|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1847.9|1833.1|11
1738565350000|2025-02-03 06:49:10|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|6
1738565360000|2025-02-03 06:49:20|1848.9|1834.1|1847.4|1832.6|1849.4|1834.6|1847.4|1832.6|7
1738565370000|2025-02-03 06:49:30|1846.9|1832.1|1849.4|1834.6|1849.9|1835.1|1846.9|1832.1|8
1738565380000|2025-02-03 06:49:40|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|5
1738565390000|2025-02-03 06:49:50|1849.4|1834.6|1849.4|1834.6|1849.9|1835.1|1848.9|1834.1|7
1738565400000|2025-02-03 06:50:00|1849.9|1835.1|1852.4|1837.6|1852.4|1837.6|1848.9|1834.1|13
1738565410000|2025-02-03 06:50:10|1851.9|1837.1|1852.4|1837.6|1852.9|1838.1|1851.9|1837.1|8
1738565420000|2025-02-03 06:50:20|1852.9|1838.1|1855.4|1840.6|1855.4|1840.6|1852.9|1838.1|7
1738565430000|2025-02-03 06:50:30|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1853.4|1838.6|9
1738565440000|2025-02-03 06:50:40|1855.4|1840.6|1856.4|1841.6|1856.9|1842.1|1854.9|1840.1|11
1738565450000|2025-02-03 06:50:50|1855.9|1841.1|1857.4|1842.6|1857.4|1842.6|1855.4|1840.6|8
1738565460000|2025-02-03 06:51:00|1856.9|1842.1|1856.9|1842.1|1860.4|1845.6|1856.4|1841.6|12
1738565470000|2025-02-03 06:51:10|1857.4|1842.6|1854.9|1840.1|1857.4|1842.6|1854.4|1839.6|9
1738565480000|2025-02-03 06:51:20|1854.4|1839.6|1855.4|1840.6|1855.9|1841.1|1854.4|1839.6|9
1738565490000|2025-02-03 06:51:30|1856.4|1841.6|1859.4|1844.6|1859.4|1844.6|1856.4|1841.6|18
1738565500000|2025-02-03 06:51:40|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|4
1738565510000|2025-02-03 06:51:50|1858.9|1844.1|1859.4|1844.6|1860.4|1845.6|1857.9|1843.1|14
1738565520000|2025-02-03 06:52:00|1859.9|1845.1|1858.9|1844.1|1859.9|1845.1|1858.9|1844.1|8
1738565530000|2025-02-03 06:52:10|1857.9|1843.1|1855.9|1841.1|1857.9|1843.1|1855.9|1841.1|7
1738565540000|2025-02-03 06:52:20|1856.4|1841.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|11
1738565560000|2025-02-03 06:52:40|1856.9|1842.1|1856.4|1841.6|1858.4|1843.6|1856.4|1841.6|7
1738565570000|2025-02-03 06:52:50|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1855.9|1841.1|10
1738565580000|2025-02-03 06:53:00|1857.4|1842.6|1855.4|1840.6|1857.9|1843.1|1855.4|1840.6|8
1738565590000|2025-02-03 06:53:10|1854.9|1840.1|1853.4|1838.6|1854.9|1840.1|1853.4|1838.6|7
1738565600000|2025-02-03 06:53:20|1852.9|1838.1|1851.4|1836.6|1852.9|1838.1|1851.4|1836.6|6
1738565610000|2025-02-03 06:53:30|1851.9|1837.1|1852.4|1837.6|1853.4|1838.6|1851.4|1836.6|7
1738565620000|2025-02-03 06:53:40|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|3
1738565630000|2025-02-03 06:53:50|1851.4|1836.6|1847.9|1833.1|1851.4|1836.6|1847.9|1833.1|10
1738565640000|2025-02-03 06:54:00|1847.4|1832.6|1845.4|1830.6|1847.4|1832.6|1845.4|1830.6|7
1738565650000|2025-02-03 06:54:10|1845.9|1831.1|1844.4|1829.6|1845.9|1831.1|1844.4|1829.6|4
1738565660000|2025-02-03 06:54:20|1844.9|1830.1|1842.4|1827.6|1844.9|1830.1|1841.9|1827.1|10
1738565670000|2025-02-03 06:54:30|1841.9|1827.1|1842.9|1828.1|1843.4|1828.6|1841.9|1827.1|6
1738565680000|2025-02-03 06:54:40|1843.4|1828.6|1848.4|1833.6|1848.4|1833.6|1843.4|1828.6|10
1738565690000|2025-02-03 06:54:50|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1
1738565700000|2025-02-03 06:55:00|1848.4|1833.6|1850.9|1836.1|1852.4|1837.6|1848.4|1833.6|18
1738565710000|2025-02-03 06:55:10|1851.4|1836.6|1850.4|1835.6|1851.4|1836.6|1849.9|1835.1|5
1738565720000|2025-02-03 06:55:20|1850.9|1836.1|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|2
1738565730000|2025-02-03 06:55:30|1850.9|1836.1|1851.4|1836.6|1852.4|1837.6|1850.9|1836.1|6
1738565740000|2025-02-03 06:55:40|1852.4|1837.6|1853.4|1838.6|1853.9|1839.1|1852.4|1837.6|4
1738565750000|2025-02-03 06:55:50|1852.9|1838.1|1855.4|1840.6|1855.4|1840.6|1852.9|1838.1|9
1738565760000|2025-02-03 06:56:00|1855.9|1841.1|1857.4|1842.6|1857.9|1843.1|1855.9|1841.1|13
1738565770000|2025-02-03 06:56:10|1856.9|1842.1|1858.9|1844.1|1858.9|1844.1|1856.9|1842.1|7
1738565780000|2025-02-03 06:56:20|1858.4|1843.6|1858.9|1844.1|1859.4|1844.6|1858.4|1843.6|6
1738565790000|2025-02-03 06:56:30|1858.4|1843.6|1858.9|1844.1|1859.4|1844.6|1858.4|1843.6|6
1738565800000|2025-02-03 06:56:40|1858.4|1843.6|1859.4|1844.6|1859.4|1844.6|1856.9|1842.1|12
1738565810000|2025-02-03 06:56:50|1858.9|1844.1|1859.4|1844.6|1860.4|1845.6|1858.9|1844.1|6
1738565820000|2025-02-03 06:57:00|1858.9|1844.1|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|4
1738565830000|2025-02-03 06:57:10|1858.9|1844.1|1861.9|1847.1|1861.9|1847.1|1858.9|1844.1|10
1738565840000|2025-02-03 06:57:20|1861.4|1846.6|1861.9|1847.1|1862.4|1847.6|1861.4|1846.6|3
1738565850000|2025-02-03 06:57:30|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1738565860000|2025-02-03 06:57:40|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1738565870000|2025-02-03 06:57:50|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1738565880000|2025-02-03 06:58:00|1860.9|1846.1|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|7
1738565890000|2025-02-03 06:58:10|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|4
1738565900000|2025-02-03 06:58:20|1857.9|1843.1|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|5
1738565910000|2025-02-03 06:58:30|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1857.4|1842.6|6
1738565920000|2025-02-03 06:58:40|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1738565930000|2025-02-03 06:58:50|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|3
1738565940000|2025-02-03 06:59:00|1858.4|1843.6|1857.9|1843.1|1859.4|1844.6|1856.9|1842.1|13
1738565950000|2025-02-03 06:59:10|1858.4|1843.6|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|3
1738565960000|2025-02-03 06:59:20|1860.4|1845.6|1861.9|1847.1|1862.4|1847.6|1860.4|1845.6|7
1738565970000|2025-02-03 06:59:30|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1860.9|1846.1|5
1738565980000|2025-02-03 06:59:40|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|4
1738565990000|2025-02-03 06:59:50|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|4
1738566000000|2025-02-03 07:00:00|1861.9|1847.1|1861.9|1847.1|1862.4|1847.6|1861.4|1846.6|7
1738566010000|2025-02-03 07:00:10|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.4|1845.6|6
1738566020000|2025-02-03 07:00:20|1861.4|1846.6|1858.4|1843.6|1861.4|1846.6|1857.4|1842.6|14
1738566030000|2025-02-03 07:00:30|1857.9|1843.1|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|3
1738566040000|2025-02-03 07:00:40|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|3
1738566050000|2025-02-03 07:00:50|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|4
1738566060000|2025-02-03 07:01:00|1860.4|1845.6|1864.4|1849.6|1864.9|1850.1|1860.4|1845.6|12
1738566070000|2025-02-03 07:01:10|1863.9|1849.1|1867.4|1852.6|1867.4|1852.6|1863.4|1848.6|12
1738566080000|2025-02-03 07:01:20|1866.4|1851.6|1867.4|1852.6|1868.4|1853.6|1866.4|1851.6|6
1738566090000|2025-02-03 07:01:30|1866.9|1852.1|1864.4|1849.6|1866.9|1852.1|1863.9|1849.1|11
1738566100000|2025-02-03 07:01:40|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.4|1849.6|10
1738566110000|2025-02-03 07:01:50|1867.4|1852.6|1864.9|1850.1|1867.4|1852.6|1864.9|1850.1|10
1738566120000|2025-02-03 07:02:00|1865.4|1850.6|1865.4|1850.6|1867.4|1852.6|1865.4|1850.6|8
1738566130000|2025-02-03 07:02:10|1864.9|1850.1|1862.4|1847.6|1864.9|1850.1|1862.4|1847.6|7
1738566140000|2025-02-03 07:02:20|1861.9|1847.1|1858.4|1843.6|1861.9|1847.1|1857.4|1842.6|16
1738566150000|2025-02-03 07:02:30|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|5
1738566160000|2025-02-03 07:02:40|1860.4|1845.6|1857.4|1842.6|1860.4|1845.6|1857.4|1842.6|7
1738566170000|2025-02-03 07:02:50|1858.4|1843.6|1858.9|1844.1|1860.9|1846.1|1858.4|1843.6|14
1738566180000|2025-02-03 07:03:00|1858.4|1843.6|1862.4|1847.6|1862.4|1847.6|1858.4|1843.6|14
1738566190000|2025-02-03 07:03:10|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|8
1738566200000|2025-02-03 07:03:20|1863.9|1849.1|1863.4|1848.6|1864.9|1850.1|1863.4|1848.6|6
1738566210000|2025-02-03 07:03:30|1863.9|1849.1|1860.9|1846.1|1864.4|1849.6|1860.4|1845.6|13
1738566220000|2025-02-03 07:03:40|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|10
1738566230000|2025-02-03 07:03:50|1862.9|1848.1|1865.9|1851.1|1866.4|1851.6|1862.9|1848.1|10
1738566240000|2025-02-03 07:04:00|1865.4|1850.6|1864.9|1850.1|1865.4|1850.6|1863.4|1848.6|14
1738566250000|2025-02-03 07:04:10|1865.4|1850.6|1869.9|1855.1|1869.9|1855.1|1864.9|1850.1|10
1738566260000|2025-02-03 07:04:20|1869.4|1854.6|1868.4|1853.6|1870.4|1855.6|1867.4|1852.6|13
1738566270000|2025-02-03 07:04:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1866.4|1851.6|10
1738566280000|2025-02-03 07:04:40|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|3
1738566290000|2025-02-03 07:04:50|1867.9|1853.1|1870.4|1855.6|1870.4|1855.6|1867.4|1852.6|11
1738566300000|2025-02-03 07:05:00|1869.9|1855.1|1867.4|1852.6|1869.9|1855.1|1866.4|1851.6|19
1738566310000|2025-02-03 07:05:10|1867.9|1853.1|1869.4|1854.6|1870.4|1855.6|1867.9|1853.1|10
1738566320000|2025-02-03 07:05:20|1868.9|1854.1|1866.4|1851.6|1869.4|1854.6|1865.9|1851.1|12
1738566330000|2025-02-03 07:05:30|1866.9|1852.1|1868.4|1853.6|1870.4|1855.6|1866.9|1852.1|10
1738566340000|2025-02-03 07:05:40|1867.9|1853.1|1866.4|1851.6|1868.4|1853.6|1866.4|1851.6|10
1738566350000|2025-02-03 07:05:50|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|8
1738566360000|2025-02-03 07:06:00|1866.9|1852.1|1864.4|1849.6|1866.9|1852.1|1864.4|1849.6|12
1738566370000|2025-02-03 07:06:10|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.9|1849.1|5
1738566380000|2025-02-03 07:06:20|1865.4|1850.6|1864.9|1850.1|1865.9|1851.1|1864.4|1849.6|8
1738566390000|2025-02-03 07:06:30|1864.4|1849.6|1867.9|1853.1|1867.9|1853.1|1863.4|1848.6|16
1738566400000|2025-02-03 07:06:40|1867.4|1852.6|1867.9|1853.1|1869.4|1854.6|1867.4|1852.6|11
1738566410000|2025-02-03 07:06:50|1867.4|1852.6|1868.9|1854.1|1868.9|1854.1|1867.4|1852.6|6
1738566420000|2025-02-03 07:07:00|1868.4|1853.6|1870.9|1856.1|1871.4|1856.6|1868.4|1853.6|11
1738566430000|2025-02-03 07:07:10|1870.4|1855.6|1869.4|1854.6|1870.9|1856.1|1868.9|1854.1|8
1738566440000|2025-02-03 07:07:20|1869.9|1855.1|1871.4|1856.6|1871.9|1857.1|1868.9|1854.1|13
1738566450000|2025-02-03 07:07:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1869.4|1854.6|10
1738566460000|2025-02-03 07:07:40|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1869.4|1854.6|16
1738566470000|2025-02-03 07:07:50|1871.9|1857.1|1869.4|1854.6|1871.9|1857.1|1869.4|1854.6|10
1738566480000|2025-02-03 07:08:00|1870.4|1855.6|1865.9|1851.1|1870.4|1855.6|1865.9|1851.1|12
1738566490000|2025-02-03 07:08:10|1865.4|1850.6|1866.4|1851.6|1867.4|1852.6|1865.4|1850.6|15
1738566500000|2025-02-03 07:08:20|1865.9|1851.1|1867.4|1852.6|1867.4|1852.6|1865.4|1850.6|8
1738566510000|2025-02-03 07:08:30|1867.9|1853.1|1871.4|1856.6|1871.4|1856.6|1867.4|1852.6|16
1738566520000|2025-02-03 07:08:40|1870.9|1856.1|1867.9|1853.1|1871.4|1856.6|1867.9|1853.1|13
1738566530000|2025-02-03 07:08:50|1867.4|1852.6|1867.4|1852.6|1869.4|1854.6|1866.9|1852.1|14
1738566540000|2025-02-03 07:09:00|1866.9|1852.1|1866.9|1852.1|1867.4|1852.6|1866.4|1851.6|7
1738566550000|2025-02-03 07:09:10|1867.4|1852.6|1866.9|1852.1|1868.4|1853.6|1866.9|1852.1|8
1738566560000|2025-02-03 07:09:20|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1865.4|1850.6|13
1738566570000|2025-02-03 07:09:30|1866.9|1852.1|1866.9|1852.1|1867.4|1852.6|1866.4|1851.6|11
1738566580000|2025-02-03 07:09:40|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|3
1738566590000|2025-02-03 07:09:50|1865.4|1850.6|1864.9|1850.1|1865.4|1850.6|1863.9|1849.1|8
1738566600000|2025-02-03 07:10:00|1864.4|1849.6|1862.9|1848.1|1866.4|1851.6|1862.9|1848.1|13
1738566610000|2025-02-03 07:10:10|1862.4|1847.6|1860.4|1845.6|1862.4|1847.6|1860.4|1845.6|9
1738566620000|2025-02-03 07:10:20|1860.9|1846.1|1863.4|1848.6|1865.9|1851.1|1860.9|1846.1|23
1738566630000|2025-02-03 07:10:30|1863.9|1849.1|1860.9|1846.1|1863.9|1849.1|1860.4|1845.6|15
1738566640000|2025-02-03 07:10:40|1861.4|1846.6|1860.9|1846.1|1862.4|1847.6|1860.4|1845.6|11
1738566650000|2025-02-03 07:10:50|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.4|1846.6|12
1738566660000|2025-02-03 07:11:00|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1861.9|1847.1|15
1738566670000|2025-02-03 07:11:10|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|7
1738566680000|2025-02-03 07:11:20|1863.4|1848.6|1867.9|1853.1|1867.9|1853.1|1862.4|1847.6|13
1738566690000|2025-02-03 07:11:30|1868.4|1853.6|1866.4|1851.6|1868.4|1853.6|1866.4|1851.6|7
1738566700000|2025-02-03 07:11:40|1865.9|1851.1|1863.4|1848.6|1865.9|1851.1|1862.9|1848.1|8
1738566710000|2025-02-03 07:11:50|1862.9|1848.1|1864.9|1850.1|1865.9|1851.1|1862.9|1848.1|9
1738566720000|2025-02-03 07:12:00|1864.4|1849.6|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|7
1738566730000|2025-02-03 07:12:10|1864.9|1850.1|1864.9|1850.1|1865.4|1850.6|1864.4|1849.6|6
1738566740000|2025-02-03 07:12:20|1865.4|1850.6|1866.9|1852.1|1867.9|1853.1|1865.4|1850.6|12
1738566750000|2025-02-03 07:12:30|1867.4|1852.6|1862.9|1848.1|1867.4|1852.6|1862.9|1848.1|11
1738566760000|2025-02-03 07:12:40|1863.4|1848.6|1861.4|1846.6|1863.4|1848.6|1859.9|1845.1|13
1738566770000|2025-02-03 07:12:50|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|9
1738566780000|2025-02-03 07:13:00|1861.9|1847.1|1862.4|1847.6|1863.4|1848.6|1861.4|1846.6|7
1738566790000|2025-02-03 07:13:10|1861.9|1847.1|1860.4|1845.6|1861.9|1847.1|1858.9|1844.1|14
1738566800000|2025-02-03 07:13:20|1860.9|1846.1|1865.9|1851.1|1865.9|1851.1|1860.9|1846.1|22
1738566810000|2025-02-03 07:13:30|1866.4|1851.6|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|13
1738566820000|2025-02-03 07:13:40|1866.9|1852.1|1868.9|1854.1|1868.9|1854.1|1866.9|1852.1|12
1738566830000|2025-02-03 07:13:50|1868.4|1853.6|1870.4|1855.6|1871.4|1856.6|1868.4|1853.6|6
1738566840000|2025-02-03 07:14:00|1870.9|1856.1|1869.9|1855.1|1870.9|1856.1|1869.4|1854.6|8
1738566850000|2025-02-03 07:14:10|1869.4|1854.6|1871.4|1856.6|1872.9|1858.1|1868.9|1854.1|16
1738566860000|2025-02-03 07:14:20|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|15
1738566870000|2025-02-03 07:14:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1738566880000|2025-02-03 07:14:40|1870.9|1856.1|1869.9|1855.1|1871.4|1856.6|1868.9|1854.1|14
1738566890000|2025-02-03 07:14:50|1869.4|1854.6|1873.4|1858.6|1873.4|1858.6|1869.4|1854.6|7
1738566900000|2025-02-03 07:15:00|1873.9|1859.1|1875.9|1861.1|1875.9|1861.1|1872.4|1857.6|12
1738566910000|2025-02-03 07:15:10|1876.4|1861.6|1873.4|1858.6|1876.4|1861.6|1873.4|1858.6|11
1738566920000|2025-02-03 07:15:20|1874.4|1859.6|1874.4|1859.6|1875.9|1861.1|1872.9|1858.1|12
1738566930000|2025-02-03 07:15:30|1873.4|1858.6|1875.4|1860.6|1876.4|1861.6|1873.4|1858.6|17
1738566940000|2025-02-03 07:15:40|1874.9|1860.1|1877.4|1862.6|1878.4|1863.6|1874.9|1860.1|10
1738566950000|2025-02-03 07:15:50|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|5
1738566960000|2025-02-03 07:16:00|1878.9|1864.1|1879.4|1864.6|1879.9|1865.1|1877.4|1862.6|12
1738566970000|2025-02-03 07:16:10|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|12
1738566980000|2025-02-03 07:16:20|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|6
1738566990000|2025-02-03 07:16:30|1877.9|1863.1|1876.9|1862.1|1879.4|1864.6|1876.9|1862.1|11
1738567000000|2025-02-03 07:16:40|1877.4|1862.6|1876.4|1861.6|1877.4|1862.6|1875.9|1861.1|10
1738567010000|2025-02-03 07:16:50|1875.9|1861.1|1879.4|1864.6|1879.4|1864.6|1875.9|1861.1|12
1738567020000|2025-02-03 07:17:00|1878.9|1864.1|1877.4|1862.6|1879.4|1864.6|1876.9|1862.1|13
1738567030000|2025-02-03 07:17:10|1877.9|1863.1|1876.9|1862.1|1877.9|1863.1|1875.9|1861.1|12
1738567040000|2025-02-03 07:17:20|1876.4|1861.6|1878.4|1863.6|1878.9|1864.1|1874.4|1859.6|17
1738567050000|2025-02-03 07:17:30|1878.9|1864.1|1875.4|1860.6|1879.4|1864.6|1875.4|1860.6|16
1738567060000|2025-02-03 07:17:40|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1738567070000|2025-02-03 07:17:50|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1738567080000|2025-02-03 07:18:00|1877.4|1862.6|1877.4|1862.6|1878.9|1864.1|1876.9|1862.1|8
1738567090000|2025-02-03 07:18:10|1876.9|1862.1|1876.9|1862.1|1877.4|1862.6|1874.4|1859.6|10
1738567100000|2025-02-03 07:18:20|1877.9|1863.1|1875.4|1860.6|1878.9|1864.1|1874.9|1860.1|12
1738567110000|2025-02-03 07:18:30|1876.4|1861.6|1878.4|1863.6|1878.4|1863.6|1875.9|1861.1|8
1738567120000|2025-02-03 07:18:40|1878.9|1864.1|1880.4|1865.6|1880.9|1866.1|1878.9|1864.1|15
1738567130000|2025-02-03 07:18:50|1880.9|1866.1|1878.9|1864.1|1880.9|1866.1|1878.9|1864.1|4
1738567140000|2025-02-03 07:19:00|1877.4|1862.6|1880.4|1865.6|1880.4|1865.6|1877.4|1862.6|7
1738567150000|2025-02-03 07:19:10|1880.9|1866.1|1883.9|1869.1|1883.9|1869.1|1880.9|1866.1|10
1738567160000|2025-02-03 07:19:20|1883.4|1868.6|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|11
1738567170000|2025-02-03 07:19:30|1883.9|1869.1|1881.9|1867.1|1883.9|1869.1|1880.9|1866.1|13
1738567180000|2025-02-03 07:19:40|1881.4|1866.6|1883.9|1869.1|1884.9|1870.1|1881.4|1866.6|9
1738567190000|2025-02-03 07:19:50|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|9
1738567200000|2025-02-03 07:20:00|1884.9|1870.1|1883.9|1869.1|1886.4|1871.6|1883.9|1869.1|12
1738567210000|2025-02-03 07:20:10|1882.9|1868.1|1883.4|1868.6|1884.4|1869.6|1881.9|1867.1|11
1738567220000|2025-02-03 07:20:20|1882.9|1868.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|8
1738567230000|2025-02-03 07:20:30|1884.9|1870.1|1887.4|1872.6|1888.4|1873.6|1884.4|1869.6|13
1738567240000|2025-02-03 07:20:40|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.4|1872.6|7
1738567250000|2025-02-03 07:20:50|1888.4|1873.6|1888.4|1873.6|1889.4|1874.6|1887.9|1873.1|7
1738567260000|2025-02-03 07:21:00|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1886.9|1872.1|14
1738567270000|2025-02-03 07:21:10|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|4
1738567280000|2025-02-03 07:21:20|1891.4|1876.6|1892.9|1878.1|1892.9|1878.1|1891.4|1876.6|9
1738567290000|2025-02-03 07:21:30|1895.4|1880.6|1894.9|1880.1|1895.9|1881.1|1893.4|1878.6|15
1738567300000|2025-02-03 07:21:40|1894.4|1879.6|1896.4|1881.6|1896.9|1882.1|1893.9|1879.1|14
1738567310000|2025-02-03 07:21:50|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1738567320000|2025-02-03 07:22:00|1895.9|1881.1|1894.4|1879.6|1895.9|1881.1|1894.4|1879.6|11
1738567330000|2025-02-03 07:22:10|1893.4|1878.6|1890.9|1876.1|1894.9|1880.1|1890.9|1876.1|15
1738567340000|2025-02-03 07:22:20|1891.4|1876.6|1889.4|1874.6|1891.4|1876.6|1889.4|1874.6|6
1738567350000|2025-02-03 07:22:30|1888.4|1873.6|1887.9|1873.1|1889.4|1874.6|1887.4|1872.6|7
1738567360000|2025-02-03 07:22:40|1888.4|1873.6|1890.9|1876.1|1892.4|1877.6|1888.4|1873.6|13
1738567370000|2025-02-03 07:22:50|1891.4|1876.6|1896.9|1882.1|1896.9|1882.1|1891.4|1876.6|7
1738567380000|2025-02-03 07:23:00|1897.9|1883.1|1891.9|1877.1|1897.9|1883.1|1891.4|1876.6|9
1738567390000|2025-02-03 07:23:10|1891.4|1876.6|1889.4|1874.6|1891.4|1876.6|1889.4|1874.6|7
1738567400000|2025-02-03 07:23:20|1889.9|1875.1|1891.9|1877.1|1895.4|1880.6|1889.4|1874.6|15
1738567410000|2025-02-03 07:23:30|1892.4|1877.6|1893.9|1879.1|1894.4|1879.6|1891.9|1877.1|6
1738567420000|2025-02-03 07:23:40|1893.4|1878.6|1890.4|1875.6|1893.4|1878.6|1889.4|1874.6|10
1738567430000|2025-02-03 07:23:50|1890.9|1876.1|1888.9|1874.1|1890.9|1876.1|1888.4|1873.6|9
1738567440000|2025-02-03 07:24:00|1889.9|1875.1|1888.9|1874.1|1889.9|1875.1|1888.4|1873.6|10
1738567450000|2025-02-03 07:24:10|1889.4|1874.6|1892.4|1877.6|1893.4|1878.6|1889.4|1874.6|12
1738567460000|2025-02-03 07:24:20|1891.9|1877.1|1890.9|1876.1|1892.9|1878.1|1889.4|1874.6|15
1738567470000|2025-02-03 07:24:30|1890.4|1875.6|1887.4|1872.6|1890.4|1875.6|1886.9|1872.1|9
1738567480000|2025-02-03 07:24:40|1887.9|1873.1|1889.9|1875.1|1891.4|1876.6|1887.9|1873.1|17
1738567490000|2025-02-03 07:24:50|1889.4|1874.6|1890.9|1876.1|1890.9|1876.1|1885.9|1871.1|9
1738567500000|2025-02-03 07:25:00|1890.4|1875.6|1888.4|1873.6|1891.4|1876.6|1887.9|1873.1|20
1738567510000|2025-02-03 07:25:10|1888.9|1874.1|1889.9|1875.1|1890.9|1876.1|1888.9|1874.1|10
1738567520000|2025-02-03 07:25:20|1890.4|1875.6|1888.9|1874.1|1890.9|1876.1|1887.9|1873.1|17
1738567530000|2025-02-03 07:25:30|1889.9|1875.1|1891.4|1876.6|1891.9|1877.1|1888.9|1874.1|16
1738567540000|2025-02-03 07:25:40|1890.4|1875.6|1892.9|1878.1|1894.4|1879.6|1889.9|1875.1|13
1738567550000|2025-02-03 07:25:50|1895.4|1880.6|1896.9|1882.1|1896.9|1882.1|1894.4|1879.6|9
1738567560000|2025-02-03 07:26:00|1896.4|1881.6|1897.4|1882.6|1900.4|1885.6|1896.4|1881.6|12
1738567570000|2025-02-03 07:26:10|1896.9|1882.1|1899.4|1884.6|1900.9|1886.1|1896.9|1882.1|11
1738567580000|2025-02-03 07:26:20|1898.4|1883.6|1900.9|1886.1|1901.9|1887.1|1898.4|1883.6|13
1738567590000|2025-02-03 07:26:30|1900.4|1885.6|1899.4|1884.6|1900.4|1885.6|1899.4|1884.6|5
1738567600000|2025-02-03 07:26:40|1899.9|1885.1|1903.9|1889.1|1903.9|1889.1|1899.4|1884.6|16
1738567610000|2025-02-03 07:26:50|1903.4|1888.6|1903.9|1889.1|1903.9|1889.1|1903.4|1888.6|6
1738567620000|2025-02-03 07:27:00|1903.4|1888.6|1903.4|1888.6|1903.9|1889.1|1902.9|1888.1|7
1738567630000|2025-02-03 07:27:10|1902.4|1887.6|1903.9|1889.1|1904.9|1890.1|1902.4|1887.6|6
1738567640000|2025-02-03 07:27:20|1903.4|1888.6|1902.4|1887.6|1904.4|1889.6|1902.4|1887.6|10
1738567650000|2025-02-03 07:27:30|1901.4|1886.6|1897.9|1883.1|1901.4|1886.6|1897.4|1882.6|13
1738567660000|2025-02-03 07:27:40|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1738567670000|2025-02-03 07:27:50|1896.4|1881.6|1897.4|1882.6|1897.9|1883.1|1896.4|1881.6|15
1738567680000|2025-02-03 07:28:00|1897.9|1883.1|1900.4|1885.6|1900.4|1885.6|1897.9|1883.1|11
1738567690000|2025-02-03 07:28:10|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1898.9|1884.1|3
1738567700000|2025-02-03 07:28:20|1900.4|1885.6|1899.9|1885.1|1901.4|1886.6|1899.4|1884.6|9
1738567710000|2025-02-03 07:28:30|1900.4|1885.6|1901.4|1886.6|1901.4|1886.6|1899.9|1885.1|5
1738567720000|2025-02-03 07:28:40|1900.4|1885.6|1901.9|1887.1|1901.9|1887.1|1899.9|1885.1|11
1738567730000|2025-02-03 07:28:50|1902.4|1887.6|1903.4|1888.6|1904.4|1889.6|1901.9|1887.1|12
1738567740000|2025-02-03 07:29:00|1904.4|1889.6|1903.9|1889.1|1904.4|1889.6|1902.4|1887.6|14
1738567750000|2025-02-03 07:29:10|1904.9|1890.1|1905.9|1891.1|1905.9|1891.1|1904.9|1890.1|9
1738567760000|2025-02-03 07:29:20|1905.4|1890.6|1905.4|1890.6|1905.9|1891.1|1905.4|1890.6|3
1738567770000|2025-02-03 07:29:30|1904.9|1890.1|1905.4|1890.6|1905.4|1890.6|1902.9|1888.1|15
1738567780000|2025-02-03 07:29:40|1905.9|1891.1|1906.4|1891.6|1906.4|1891.6|1905.4|1890.6|8
1738567790000|2025-02-03 07:29:50|1905.9|1891.1|1905.9|1891.1|1905.9|1891.1|1905.4|1890.6|3
1738567800000|2025-02-03 07:30:00|1906.9|1892.1|1904.4|1889.6|1907.4|1892.6|1904.4|1889.6|9
1738567810000|2025-02-03 07:30:10|1906.4|1891.6|1905.9|1891.1|1907.4|1892.6|1905.4|1890.6|10
1738567820000|2025-02-03 07:30:20|1905.4|1890.6|1903.9|1889.1|1905.4|1890.6|1903.4|1888.6|10
1738567830000|2025-02-03 07:30:30|1903.4|1888.6|1905.9|1891.1|1905.9|1891.1|1903.4|1888.6|12
1738567840000|2025-02-03 07:30:40|1905.4|1890.6|1901.9|1887.1|1905.4|1890.6|1901.4|1886.6|10
1738567850000|2025-02-03 07:30:50|1901.4|1886.6|1901.4|1886.6|1903.9|1889.1|1901.4|1886.6|14
1738567860000|2025-02-03 07:31:00|1902.9|1888.1|1902.9|1888.1|1903.4|1888.6|1901.9|1887.1|12
1738567870000|2025-02-03 07:31:10|1902.4|1887.6|1899.9|1885.1|1902.4|1887.6|1898.9|1884.1|16
1738567880000|2025-02-03 07:31:20|1899.4|1884.6|1897.4|1882.6|1899.9|1885.1|1896.4|1881.6|10
1738567890000|2025-02-03 07:31:30|1897.9|1883.1|1897.4|1882.6|1898.4|1883.6|1897.4|1882.6|12
1738567900000|2025-02-03 07:31:40|1896.9|1882.1|1895.4|1880.6|1896.9|1882.1|1894.9|1880.1|12
1738567910000|2025-02-03 07:31:50|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1893.9|1879.1|19
1738567920000|2025-02-03 07:32:00|1895.9|1881.1|1898.4|1883.6|1899.4|1884.6|1895.4|1880.6|11
1738567930000|2025-02-03 07:32:10|1898.9|1884.1|1896.9|1882.1|1898.9|1884.1|1896.4|1881.6|10
1738567940000|2025-02-03 07:32:20|1897.9|1883.1|1900.4|1885.6|1901.9|1887.1|1897.9|1883.1|15
1738567950000|2025-02-03 07:32:30|1899.9|1885.1|1896.9|1882.1|1899.9|1885.1|1896.9|1882.1|8
1738567960000|2025-02-03 07:32:40|1897.9|1883.1|1900.9|1886.1|1900.9|1886.1|1896.4|1881.6|16
1738567970000|2025-02-03 07:32:50|1901.4|1886.6|1904.4|1889.6|1904.4|1889.6|1901.4|1886.6|13
1738567980000|2025-02-03 07:33:00|1903.9|1889.1|1903.9|1889.1|1904.4|1889.6|1902.4|1887.6|16
1738567990000|2025-02-03 07:33:10|1904.4|1889.6|1905.9|1891.1|1905.9|1891.1|1904.4|1889.6|7
1738568000000|2025-02-03 07:33:20|1905.4|1890.6|1906.4|1891.6|1907.4|1892.6|1905.4|1890.6|8
1738568010000|2025-02-03 07:33:30|1906.9|1892.1|1907.4|1892.6|1907.4|1892.6|1905.9|1891.1|18
1738568020000|2025-02-03 07:33:40|1908.4|1893.6|1908.4|1893.6|1908.4|1893.6|1907.4|1892.6|9
1738568030000|2025-02-03 07:33:50|1907.9|1893.1|1909.4|1894.6|1909.4|1894.6|1906.9|1892.1|12
1738568040000|2025-02-03 07:34:00|1909.9|1895.1|1914.9|1900.1|1915.4|1900.6|1909.9|1895.1|7
1738568050000|2025-02-03 07:34:10|1914.4|1899.6|1914.9|1900.1|1914.9|1900.1|1913.4|1898.6|7
1738568060000|2025-02-03 07:34:20|1914.4|1899.6|1915.4|1900.6|1915.4|1900.6|1914.4|1899.6|10
1738568070000|2025-02-03 07:34:30|1915.9|1901.1|1917.4|1902.6|1917.9|1903.1|1915.9|1901.1|8
1738568080000|2025-02-03 07:34:40|1916.9|1902.1|1918.4|1903.6|1918.9|1904.1|1915.9|1901.1|11
1738568090000|2025-02-03 07:34:50|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1917.9|1903.1|6
1738568100000|2025-02-03 07:35:00|1918.9|1904.1|1919.4|1904.6|1920.4|1905.6|1918.4|1903.6|13
1738568110000|2025-02-03 07:35:10|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|8
1738568120000|2025-02-03 07:35:20|1917.9|1903.1|1916.9|1902.1|1918.4|1903.6|1916.4|1901.6|15
1738568130000|2025-02-03 07:35:30|1917.9|1903.1|1919.4|1904.6|1919.4|1904.6|1915.9|1901.1|10
1738568140000|2025-02-03 07:35:40|1918.9|1904.1|1921.4|1906.6|1921.4|1906.6|1918.4|1903.6|9
1738568150000|2025-02-03 07:35:50|1920.9|1906.1|1920.9|1906.1|1920.9|1906.1|1920.9|1906.1|1
1738568160000|2025-02-03 07:36:00|1919.9|1905.1|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|9
1738568170000|2025-02-03 07:36:10|1919.9|1905.1|1915.4|1900.6|1919.9|1905.1|1915.4|1900.6|16
1738568180000|2025-02-03 07:36:20|1915.9|1901.1|1915.9|1901.1|1917.9|1903.1|1915.9|1901.1|10
1738568190000|2025-02-03 07:36:30|1916.9|1902.1|1920.9|1906.1|1920.9|1906.1|1916.4|1901.6|19
1738568200000|2025-02-03 07:36:40|1920.4|1905.6|1925.9|1911.1|1925.9|1911.1|1920.4|1905.6|19
1738568210000|2025-02-03 07:36:50|1926.4|1911.6|1924.9|1910.1|1926.4|1911.6|1924.9|1910.1|8
1738568220000|2025-02-03 07:37:00|1924.4|1909.6|1920.4|1905.6|1924.4|1909.6|1919.4|1904.6|12
1738568230000|2025-02-03 07:37:10|1920.9|1906.1|1923.9|1909.1|1924.4|1909.6|1920.9|1906.1|17
1738568240000|2025-02-03 07:37:20|1925.9|1911.1|1925.4|1910.6|1925.9|1911.1|1924.4|1909.6|12
1738568250000|2025-02-03 07:37:30|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1924.9|1910.1|7
1738568260000|2025-02-03 07:37:40|1925.4|1910.6|1926.4|1911.6|1926.4|1911.6|1925.4|1910.6|13
1738568270000|2025-02-03 07:37:50|1926.9|1912.1|1927.4|1912.6|1928.4|1913.6|1926.9|1912.1|4
1738568280000|2025-02-03 07:38:00|1927.9|1913.1|1928.4|1913.6|1928.9|1914.1|1927.4|1912.6|8
1738568290000|2025-02-03 07:38:10|1927.9|1913.1|1925.9|1911.1|1928.4|1913.6|1925.4|1910.6|12
1738568300000|2025-02-03 07:38:20|1926.9|1912.1|1927.4|1912.6|1927.4|1912.6|1925.9|1911.1|6
1738568310000|2025-02-03 07:38:30|1926.9|1912.1|1923.9|1909.1|1926.9|1912.1|1923.4|1908.6|12
1738568320000|2025-02-03 07:38:40|1922.9|1908.1|1922.4|1907.6|1924.4|1909.6|1921.4|1906.6|14
1738568330000|2025-02-03 07:38:50|1924.4|1909.6|1922.9|1908.1|1924.4|1909.6|1920.4|1905.6|17
1738568340000|2025-02-03 07:39:00|1924.4|1909.6|1922.4|1907.6|1924.9|1910.1|1920.9|1906.1|15
1738568350000|2025-02-03 07:39:10|1922.9|1908.1|1923.4|1908.6|1924.4|1909.6|1922.4|1907.6|14
1738568360000|2025-02-03 07:39:20|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1921.4|1906.6|7
1738568370000|2025-02-03 07:39:30|1921.9|1907.1|1923.4|1908.6|1923.4|1908.6|1920.9|1906.1|11
1738568380000|2025-02-03 07:39:40|1922.9|1908.1|1923.9|1909.1|1924.9|1910.1|1922.4|1907.6|19
1738568390000|2025-02-03 07:39:50|1924.4|1909.6|1927.9|1913.1|1928.4|1913.6|1924.4|1909.6|12
1738568400000|2025-02-03 07:40:00|1927.4|1912.6|1929.4|1914.6|1929.4|1914.6|1925.4|1910.6|14
1738568410000|2025-02-03 07:40:10|1928.9|1914.1|1928.9|1914.1|1930.9|1916.1|1928.9|1914.1|13
1738568420000|2025-02-03 07:40:20|1929.9|1915.1|1930.4|1915.6|1930.4|1915.6|1929.4|1914.6|4
1738568430000|2025-02-03 07:40:30|1929.9|1915.1|1928.9|1914.1|1929.9|1915.1|1926.9|1912.1|10
1738568440000|2025-02-03 07:40:40|1928.4|1913.6|1930.4|1915.6|1930.4|1915.6|1928.4|1913.6|11
1738568450000|2025-02-03 07:40:50|1930.9|1916.1|1930.9|1916.1|1932.4|1917.6|1930.4|1915.6|10
1738568460000|2025-02-03 07:41:00|1930.4|1915.6|1932.4|1917.6|1932.4|1917.6|1929.9|1915.1|16
1738568470000|2025-02-03 07:41:10|1931.4|1916.6|1934.4|1919.6|1935.4|1920.6|1931.4|1916.6|12
1738568480000|2025-02-03 07:41:20|1934.9|1920.1|1935.9|1921.1|1936.4|1921.6|1934.4|1919.6|15
1738568490000|2025-02-03 07:41:30|1935.4|1920.6|1935.9|1921.1|1935.9|1921.1|1935.4|1920.6|14
1738568500000|2025-02-03 07:41:40|1936.4|1921.6|1936.9|1922.1|1936.9|1922.1|1935.4|1920.6|7
1738568510000|2025-02-03 07:41:50|1937.4|1922.6|1938.9|1924.1|1939.9|1925.1|1936.9|1922.1|16
1738568520000|2025-02-03 07:42:00|1939.4|1924.6|1936.4|1921.6|1940.4|1925.6|1935.9|1921.1|13
1738568530000|2025-02-03 07:42:10|1934.9|1920.1|1932.9|1918.1|1936.4|1921.6|1932.9|1918.1|8
1738568540000|2025-02-03 07:42:20|1933.4|1918.6|1932.9|1918.1|1933.4|1918.6|1932.9|1918.1|2
1738568550000|2025-02-03 07:42:30|1932.4|1917.6|1934.9|1920.1|1935.4|1920.6|1930.9|1916.1|16
1738568560000|2025-02-03 07:42:40|1935.4|1920.6|1937.4|1922.6|1937.4|1922.6|1935.4|1920.6|8
1738568570000|2025-02-03 07:42:50|1936.9|1922.1|1936.9|1922.1|1936.9|1922.1|1936.9|1922.1|1
1738568580000|2025-02-03 07:43:00|1935.4|1920.6|1932.4|1917.6|1936.4|1921.6|1932.4|1917.6|14
1738568590000|2025-02-03 07:43:10|1932.9|1918.1|1930.9|1916.1|1932.9|1918.1|1930.9|1916.1|8
1738568600000|2025-02-03 07:43:20|1930.4|1915.6|1927.9|1913.1|1930.4|1915.6|1927.4|1912.6|18
1738568610000|2025-02-03 07:43:30|1927.4|1912.6|1926.4|1911.6|1927.4|1912.6|1926.4|1911.6|5
1738568620000|2025-02-03 07:43:40|1925.9|1911.1|1927.4|1912.6|1927.4|1912.6|1925.9|1911.1|8
1738568630000|2025-02-03 07:43:50|1926.9|1912.1|1927.4|1912.6|1928.4|1913.6|1926.9|1912.1|13
1738568640000|2025-02-03 07:44:00|1927.9|1913.1|1930.4|1915.6|1931.4|1916.6|1926.9|1912.1|12
1738568650000|2025-02-03 07:44:10|1929.9|1915.1|1930.4|1915.6|1930.9|1916.1|1928.9|1914.1|13
1738568660000|2025-02-03 07:44:20|1930.9|1916.1|1935.9|1921.1|1935.9|1921.1|1930.9|1916.1|14
1738568670000|2025-02-03 07:44:30|1935.4|1920.6|1932.9|1918.1|1935.4|1920.6|1932.9|1918.1|12
1738568680000|2025-02-03 07:44:40|1932.4|1917.6|1932.4|1917.6|1934.4|1919.6|1931.9|1917.1|15
1738568690000|2025-02-03 07:44:50|1931.4|1916.6|1929.4|1914.6|1931.9|1917.1|1929.4|1914.6|5
1738568700000|2025-02-03 07:45:00|1928.9|1914.1|1927.4|1912.6|1928.9|1914.1|1925.9|1911.1|9
1738568710000|2025-02-03 07:45:10|1926.4|1911.6|1925.4|1910.6|1928.4|1913.6|1924.4|1909.6|9
1738568720000|2025-02-03 07:45:20|1924.9|1910.1|1924.4|1909.6|1925.9|1911.1|1924.4|1909.6|8
1738568730000|2025-02-03 07:45:30|1923.9|1909.1|1924.9|1910.1|1925.9|1911.1|1923.9|1909.1|15
1738568740000|2025-02-03 07:45:40|1924.4|1909.6|1929.4|1914.6|1929.4|1914.6|1924.4|1909.6|14
1738568750000|2025-02-03 07:45:50|1928.4|1913.6|1929.4|1914.6|1930.4|1915.6|1928.4|1913.6|11
1738568760000|2025-02-03 07:46:00|1929.9|1915.1|1929.9|1915.1|1932.4|1917.6|1929.9|1915.1|16
1738568770000|2025-02-03 07:46:10|1929.4|1914.6|1927.9|1913.1|1929.4|1914.6|1927.9|1913.1|7
1738568780000|2025-02-03 07:46:20|1927.4|1912.6|1927.9|1913.1|1927.9|1913.1|1926.9|1912.1|10
1738568790000|2025-02-03 07:46:30|1927.4|1912.6|1929.9|1915.1|1929.9|1915.1|1927.4|1912.6|7
1738568800000|2025-02-03 07:46:40|1929.4|1914.6|1928.9|1914.1|1929.4|1914.6|1926.9|1912.1|17
1738568810000|2025-02-03 07:46:50|1927.9|1913.1|1927.4|1912.6|1928.4|1913.6|1927.4|1912.6|6
1738568820000|2025-02-03 07:47:00|1926.4|1911.6|1928.9|1914.1|1928.9|1914.1|1925.9|1911.1|9
1738568830000|2025-02-03 07:47:10|1927.9|1913.1|1926.4|1911.6|1928.9|1914.1|1925.9|1911.1|15
1738568840000|2025-02-03 07:47:20|1925.9|1911.1|1924.9|1910.1|1926.4|1911.6|1924.9|1910.1|9
1738568850000|2025-02-03 07:47:30|1924.4|1909.6|1920.4|1905.6|1924.4|1909.6|1920.4|1905.6|13
1738568860000|2025-02-03 07:47:40|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|4
1738568870000|2025-02-03 07:47:50|1919.9|1905.1|1923.4|1908.6|1923.4|1908.6|1918.4|1903.6|17
1738568880000|2025-02-03 07:48:00|1922.9|1908.1|1919.4|1904.6|1922.9|1908.1|1919.4|1904.6|7
1738568890000|2025-02-03 07:48:10|1918.9|1904.1|1915.4|1900.6|1918.9|1904.1|1913.9|1899.1|10
1738568900000|2025-02-03 07:48:20|1915.9|1901.1|1914.4|1899.6|1915.9|1901.1|1913.9|1899.1|14
1738568910000|2025-02-03 07:48:30|1914.9|1900.1|1917.9|1903.1|1918.4|1903.6|1914.4|1899.6|15
1738568920000|2025-02-03 07:48:40|1918.4|1903.6|1924.4|1909.6|1924.4|1909.6|1918.4|1903.6|21
1738568930000|2025-02-03 07:48:50|1925.4|1910.6|1927.4|1912.6|1927.9|1913.1|1925.4|1910.6|10
1738568940000|2025-02-03 07:49:00|1926.9|1912.1|1926.4|1911.6|1929.4|1914.6|1926.4|1911.6|14
1738568950000|2025-02-03 07:49:10|1925.9|1911.1|1923.9|1909.1|1925.9|1911.1|1921.4|1906.6|16
1738568960000|2025-02-03 07:49:20|1923.4|1908.6|1923.9|1909.1|1925.4|1910.6|1921.9|1907.1|17
1738568970000|2025-02-03 07:49:30|1924.9|1910.1|1924.4|1909.6|1924.9|1910.1|1921.9|1907.1|11
1738568980000|2025-02-03 07:49:40|1923.9|1909.1|1927.4|1912.6|1927.4|1912.6|1923.4|1908.6|11
1738568990000|2025-02-03 07:49:50|1928.4|1913.6|1927.9|1913.1|1928.4|1913.6|1926.9|1912.1|10
1738569000000|2025-02-03 07:50:00|1928.4|1913.6|1926.4|1911.6|1928.4|1913.6|1925.9|1911.1|15
1738569010000|2025-02-03 07:50:10|1926.9|1912.1|1927.4|1912.6|1927.9|1913.1|1926.4|1911.6|11
1738569020000|2025-02-03 07:50:20|1927.9|1913.1|1928.9|1914.1|1931.4|1916.6|1927.9|1913.1|16
1738569030000|2025-02-03 07:50:30|1928.4|1913.6|1931.4|1916.6|1931.4|1916.6|1927.4|1912.6|12
1738569040000|2025-02-03 07:50:40|1930.9|1916.1|1935.4|1920.6|1936.4|1921.6|1930.9|1916.1|13
1738569050000|2025-02-03 07:50:50|1934.9|1920.1|1937.4|1922.6|1937.4|1922.6|1934.9|1920.1|16
1738569060000|2025-02-03 07:51:00|1936.9|1922.1|1938.4|1923.6|1938.4|1923.6|1934.9|1920.1|20
1738569070000|2025-02-03 07:51:10|1939.4|1924.6|1937.9|1923.1|1940.4|1925.6|1937.9|1923.1|8
1738569080000|2025-02-03 07:51:20|1936.9|1922.1|1937.4|1922.6|1937.4|1922.6|1936.4|1921.6|8
1738569090000|2025-02-03 07:51:30|1936.9|1922.1|1936.9|1922.1|1936.9|1922.1|1935.9|1921.1|7
1738569100000|2025-02-03 07:51:40|1937.4|1922.6|1933.4|1918.6|1938.4|1923.6|1932.9|1918.1|14
1738569110000|2025-02-03 07:51:50|1932.9|1918.1|1932.4|1917.6|1933.4|1918.6|1932.4|1917.6|6
1738569120000|2025-02-03 07:52:00|1932.9|1918.1|1931.9|1917.1|1933.4|1918.6|1931.4|1916.6|14
1738569130000|2025-02-03 07:52:10|1931.4|1916.6|1935.4|1920.6|1935.4|1920.6|1931.4|1916.6|15
1738569140000|2025-02-03 07:52:20|1934.4|1919.6|1928.4|1913.6|1934.4|1919.6|1928.4|1913.6|11
1738569150000|2025-02-03 07:52:30|1927.9|1913.1|1931.4|1916.6|1931.9|1917.1|1927.4|1912.6|15
1738569160000|2025-02-03 07:52:40|1930.9|1916.1|1932.9|1918.1|1933.4|1918.6|1929.4|1914.6|15
1738569170000|2025-02-03 07:52:50|1933.4|1918.6|1932.9|1918.1|1933.9|1919.1|1931.4|1916.6|12
1738569180000|2025-02-03 07:53:00|1933.4|1918.6|1936.4|1921.6|1936.4|1921.6|1933.4|1918.6|15
1738569190000|2025-02-03 07:53:10|1935.4|1920.6|1935.4|1920.6|1935.4|1920.6|1933.4|1918.6|14
1738569200000|2025-02-03 07:53:20|1934.9|1920.1|1937.4|1922.6|1937.4|1922.6|1934.4|1919.6|9
1738569210000|2025-02-03 07:53:30|1936.9|1922.1|1940.9|1926.1|1941.4|1926.6|1936.9|1922.1|13
1738569220000|2025-02-03 07:53:40|1940.4|1925.6|1939.4|1924.6|1940.4|1925.6|1938.4|1923.6|11
1738569230000|2025-02-03 07:53:50|1938.9|1924.1|1941.4|1926.6|1941.4|1926.6|1938.4|1923.6|8
1738569240000|2025-02-03 07:54:00|1941.9|1927.1|1940.9|1926.1|1942.9|1928.1|1940.4|1925.6|12
1738569250000|2025-02-03 07:54:10|1940.4|1925.6|1938.4|1923.6|1940.4|1925.6|1938.4|1923.6|10
1738569260000|2025-02-03 07:54:20|1937.9|1923.1|1933.4|1918.6|1937.9|1923.1|1932.9|1918.1|15
1738569270000|2025-02-03 07:54:30|1933.9|1919.1|1936.9|1922.1|1937.9|1923.1|1933.9|1919.1|14
1738569280000|2025-02-03 07:54:40|1936.4|1921.6|1936.4|1921.6|1937.9|1923.1|1935.9|1921.1|8
1738569290000|2025-02-03 07:54:50|1937.4|1922.6|1938.4|1923.6|1938.4|1923.6|1936.4|1921.6|14
1738569300000|2025-02-03 07:55:00|1937.9|1923.1|1943.4|1928.6|1943.4|1928.6|1937.4|1922.6|12
1738569310000|2025-02-03 07:55:10|1942.4|1927.6|1942.9|1928.1|1942.9|1928.1|1940.9|1926.1|8
1738569320000|2025-02-03 07:55:20|1941.9|1927.1|1940.9|1926.1|1942.4|1927.6|1940.4|1925.6|7
1738569330000|2025-02-03 07:55:30|1940.4|1925.6|1934.4|1919.6|1940.4|1925.6|1934.4|1919.6|13
1738569340000|2025-02-03 07:55:40|1933.9|1919.1|1933.9|1919.1|1934.4|1919.6|1932.4|1917.6|13
1738569350000|2025-02-03 07:55:50|1934.4|1919.6|1937.9|1923.1|1937.9|1923.1|1934.4|1919.6|10
1738569360000|2025-02-03 07:56:00|1938.4|1923.6|1937.4|1922.6|1939.4|1924.6|1935.4|1920.6|13
1738569370000|2025-02-03 07:56:10|1937.9|1923.1|1936.4|1921.6|1939.4|1924.6|1935.4|1920.6|20
1738569380000|2025-02-03 07:56:20|1935.9|1921.1|1937.9|1923.1|1938.4|1923.6|1935.9|1921.1|13
1738569390000|2025-02-03 07:56:30|1937.4|1922.6|1936.9|1922.1|1937.9|1923.1|1935.9|1921.1|12
1738569400000|2025-02-03 07:56:40|1936.4|1921.6|1937.4|1922.6|1938.4|1923.6|1935.9|1921.1|12
1738569410000|2025-02-03 07:56:50|1937.9|1923.1|1940.9|1926.1|1942.9|1928.1|1937.9|1923.1|14
1738569420000|2025-02-03 07:57:00|1940.4|1925.6|1943.9|1929.1|1943.9|1929.1|1939.4|1924.6|12
1738569430000|2025-02-03 07:57:10|1944.9|1930.1|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|5
1738569440000|2025-02-03 07:57:20|1944.9|1930.1|1945.4|1930.6|1947.9|1933.1|1944.4|1929.6|18
1738569450000|2025-02-03 07:57:30|1944.9|1930.1|1947.4|1932.6|1947.4|1932.6|1944.4|1929.6|12
1738569460000|2025-02-03 07:57:40|1947.9|1933.1|1951.4|1936.6|1951.4|1936.6|1947.9|1933.1|13
1738569470000|2025-02-03 07:57:50|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|9
1738569480000|2025-02-03 07:58:00|1950.9|1936.1|1951.4|1936.6|1952.4|1937.6|1949.9|1935.1|13
1738569490000|2025-02-03 07:58:10|1951.9|1937.1|1949.9|1935.1|1952.9|1938.1|1948.9|1934.1|11
1738569500000|2025-02-03 07:58:20|1949.4|1934.6|1949.4|1934.6|1950.4|1935.6|1948.4|1933.6|10
1738569510000|2025-02-03 07:58:30|1949.9|1935.1|1951.9|1937.1|1951.9|1937.1|1949.4|1934.6|9
1738569520000|2025-02-03 07:58:40|1952.4|1937.6|1955.4|1940.6|1955.4|1940.6|1952.4|1937.6|8
1738569530000|2025-02-03 07:58:50|1955.9|1941.1|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|8
1738569540000|2025-02-03 07:59:00|1955.9|1941.1|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|6
1738569550000|2025-02-03 07:59:10|1954.9|1940.1|1954.4|1939.6|1956.9|1942.1|1954.4|1939.6|12
1738569560000|2025-02-03 07:59:20|1953.4|1938.6|1952.9|1938.1|1953.4|1938.6|1950.4|1935.6|9
1738569570000|2025-02-03 07:59:30|1953.4|1938.6|1953.9|1939.1|1954.4|1939.6|1952.4|1937.6|16
1738569580000|2025-02-03 07:59:40|1953.4|1938.6|1951.9|1937.1|1953.9|1939.1|1951.9|1937.1|10
1738569590000|2025-02-03 07:59:50|1952.4|1937.6|1952.9|1938.1|1954.4|1939.6|1951.9|1937.1|10
1738569600000|2025-02-03 08:00:00|1952.4|1937.6|1950.4|1935.6|1952.4|1937.6|1949.9|1935.1|16
1738569610000|2025-02-03 08:00:10|1949.4|1934.6|1943.9|1929.1|1949.4|1934.6|1943.9|1929.1|11
1738569620000|2025-02-03 08:00:20|1942.9|1928.1|1943.4|1928.6|1944.4|1929.6|1941.4|1926.6|9
1738569630000|2025-02-03 08:00:30|1942.4|1927.6|1939.4|1924.6|1942.9|1928.1|1938.4|1923.6|16
1738569640000|2025-02-03 08:00:40|1938.9|1924.1|1939.4|1924.6|1941.9|1927.1|1938.9|1924.1|18
1738569650000|2025-02-03 08:00:50|1938.4|1923.6|1939.9|1925.1|1940.4|1925.6|1937.9|1923.1|16
1738569660000|2025-02-03 08:01:00|1940.4|1925.6|1935.4|1920.6|1941.9|1927.1|1935.4|1920.6|18
1738569670000|2025-02-03 08:01:10|1934.9|1920.1|1935.4|1920.6|1936.4|1921.6|1934.4|1919.6|14
1738569680000|2025-02-03 08:01:20|1934.4|1919.6|1934.4|1919.6|1935.9|1921.1|1934.4|1919.6|16
1738569690000|2025-02-03 08:01:30|1933.4|1918.6|1937.4|1922.6|1937.4|1922.6|1933.4|1918.6|10
1738569700000|2025-02-03 08:01:40|1932.9|1918.1|1928.9|1914.1|1932.9|1918.1|1928.4|1913.6|11
1738569710000|2025-02-03 08:01:50|1928.4|1913.6|1922.9|1908.1|1928.4|1913.6|1922.9|1908.1|6
1738569720000|2025-02-03 08:02:00|1921.9|1907.1|1921.9|1907.1|1923.9|1909.1|1921.4|1906.6|13
1738569730000|2025-02-03 08:02:10|1922.4|1907.6|1922.4|1907.6|1923.4|1908.6|1921.4|1906.6|9
1738569740000|2025-02-03 08:02:20|1923.4|1908.6|1926.9|1912.1|1928.9|1914.1|1923.4|1908.6|13
1738569750000|2025-02-03 08:02:30|1926.4|1911.6|1921.9|1907.1|1926.4|1911.6|1921.4|1906.6|10
1738569760000|2025-02-03 08:02:40|1921.4|1906.6|1921.9|1907.1|1922.4|1907.6|1920.9|1906.1|6
1738569770000|2025-02-03 08:02:50|1921.4|1906.6|1917.4|1902.6|1921.9|1907.1|1917.4|1902.6|15
1738569780000|2025-02-03 08:03:00|1917.9|1903.1|1915.9|1901.1|1917.9|1903.1|1915.9|1901.1|15
1738569790000|2025-02-03 08:03:10|1916.4|1901.6|1913.4|1898.6|1916.4|1901.6|1913.4|1898.6|10
1738569800000|2025-02-03 08:03:20|1912.9|1898.1|1909.4|1894.6|1913.4|1898.6|1909.4|1894.6|12
1738569810000|2025-02-03 08:03:30|1909.9|1895.1|1911.4|1896.6|1912.4|1897.6|1909.4|1894.6|10
1738569820000|2025-02-03 08:03:40|1911.9|1897.1|1911.9|1897.1|1913.4|1898.6|1909.4|1894.6|12
1738569830000|2025-02-03 08:03:50|1911.4|1896.6|1910.4|1895.6|1911.4|1896.6|1909.9|1895.1|5
1738569840000|2025-02-03 08:04:00|1910.9|1896.1|1908.9|1894.1|1910.9|1896.1|1908.4|1893.6|9
1738569850000|2025-02-03 08:04:10|1908.4|1893.6|1907.9|1893.1|1908.4|1893.6|1907.4|1892.6|4
1738569860000|2025-02-03 08:04:20|1907.4|1892.6|1904.4|1889.6|1907.9|1893.1|1904.4|1889.6|10
1738569870000|2025-02-03 08:04:30|1904.9|1890.1|1906.4|1891.6|1906.4|1891.6|1904.9|1890.1|5
1738569880000|2025-02-03 08:04:40|1905.9|1891.1|1910.4|1895.6|1910.4|1895.6|1904.4|1889.6|14
1738569890000|2025-02-03 08:04:50|1909.4|1894.6|1911.9|1897.1|1911.9|1897.1|1907.4|1892.6|17
1738569900000|2025-02-03 08:05:00|1911.4|1896.6|1907.4|1892.6|1911.9|1897.1|1906.9|1892.1|15
1738569910000|2025-02-03 08:05:10|1906.4|1891.6|1906.9|1892.1|1907.9|1893.1|1905.9|1891.1|11
1738569920000|2025-02-03 08:05:20|1907.4|1892.6|1907.4|1892.6|1908.4|1893.6|1906.9|1892.1|7
1738569930000|2025-02-03 08:05:30|1909.4|1894.6|1906.4|1891.6|1909.9|1895.1|1906.4|1891.6|12
1738569940000|2025-02-03 08:05:40|1906.9|1892.1|1906.4|1891.6|1906.9|1892.1|1906.4|1891.6|6
1738569950000|2025-02-03 08:05:50|1906.9|1892.1|1906.4|1891.6|1906.9|1892.1|1905.9|1891.1|8
1738569960000|2025-02-03 08:06:00|1905.9|1891.1|1903.9|1889.1|1906.9|1892.1|1903.4|1888.6|18
1738569970000|2025-02-03 08:06:10|1903.4|1888.6|1900.9|1886.1|1903.4|1888.6|1900.4|1885.6|13
1738569980000|2025-02-03 08:06:20|1901.4|1886.6|1900.9|1886.1|1901.9|1887.1|1900.4|1885.6|8
1738570000000|2025-02-03 08:06:40|1900.4|1885.6|1901.4|1886.6|1901.9|1887.1|1900.4|1885.6|13
1738570010000|2025-02-03 08:06:50|1900.9|1886.1|1901.4|1886.6|1901.4|1886.6|1900.4|1885.6|6
1738570020000|2025-02-03 08:07:00|1901.9|1887.1|1905.4|1890.6|1906.4|1891.6|1901.4|1886.6|21
1738570030000|2025-02-03 08:07:10|1905.9|1891.1|1906.4|1891.6|1907.4|1892.6|1905.4|1890.6|11
1738570040000|2025-02-03 08:07:20|1905.9|1891.1|1901.9|1887.1|1906.4|1891.6|1901.4|1886.6|12
1738570050000|2025-02-03 08:07:30|1902.4|1887.6|1904.9|1890.1|1905.4|1890.6|1902.4|1887.6|16
1738570060000|2025-02-03 08:07:40|1905.4|1890.6|1906.9|1892.1|1907.4|1892.6|1905.4|1890.6|9
1738570070000|2025-02-03 08:07:50|1907.4|1892.6|1908.9|1894.1|1908.9|1894.1|1907.4|1892.6|12
1738570080000|2025-02-03 08:08:00|1908.4|1893.6|1908.4|1893.6|1908.9|1894.1|1906.9|1892.1|9
1738570090000|2025-02-03 08:08:10|1907.9|1893.1|1907.4|1892.6|1909.4|1894.6|1907.4|1892.6|11
1738570100000|2025-02-03 08:08:20|1907.9|1893.1|1907.9|1893.1|1908.4|1893.6|1906.9|1892.1|14
1738570110000|2025-02-03 08:08:30|1908.4|1893.6|1909.4|1894.6|1910.9|1896.1|1908.4|1893.6|7
1738570120000|2025-02-03 08:08:40|1908.9|1894.1|1908.4|1893.6|1908.9|1894.1|1907.4|1892.6|9
1738570130000|2025-02-03 08:08:50|1907.4|1892.6|1911.9|1897.1|1911.9|1897.1|1907.4|1892.6|12
1738570140000|2025-02-03 08:09:00|1911.4|1896.6|1913.4|1898.6|1915.4|1900.6|1911.4|1896.6|20
1738570150000|2025-02-03 08:09:10|1912.4|1897.6|1909.4|1894.6|1912.4|1897.6|1909.4|1894.6|11
1738570160000|2025-02-03 08:09:20|1910.4|1895.6|1910.4|1895.6|1910.9|1896.1|1909.4|1894.6|9
1738570170000|2025-02-03 08:09:30|1910.9|1896.1|1915.4|1900.6|1915.4|1900.6|1910.4|1895.6|15
1738570180000|2025-02-03 08:09:40|1914.9|1900.1|1914.9|1900.1|1915.4|1900.6|1913.4|1898.6|8
1738570190000|2025-02-03 08:09:50|1915.4|1900.6|1915.4|1900.6|1916.4|1901.6|1914.9|1900.1|11
1738570200000|2025-02-03 08:10:00|1915.9|1901.1|1911.4|1896.6|1916.4|1901.6|1911.4|1896.6|18
1738570210000|2025-02-03 08:10:10|1910.4|1895.6|1909.9|1895.1|1910.4|1895.6|1909.4|1894.6|4
1738570220000|2025-02-03 08:10:20|1910.4|1895.6|1913.4|1898.6|1913.4|1898.6|1909.9|1895.1|16
1738570230000|2025-02-03 08:10:30|1913.9|1899.1|1913.9|1899.1|1914.4|1899.6|1912.4|1897.6|11
1738570240000|2025-02-03 08:10:40|1913.4|1898.6|1910.9|1896.1|1913.4|1898.6|1909.4|1894.6|16
1738570250000|2025-02-03 08:10:50|1910.4|1895.6|1911.4|1896.6|1912.4|1897.6|1910.4|1895.6|10
1738570260000|2025-02-03 08:11:00|1910.9|1896.1|1912.4|1897.6|1912.4|1897.6|1909.9|1895.1|16
1738570270000|2025-02-03 08:11:10|1911.9|1897.1|1908.9|1894.1|1912.9|1898.1|1908.9|1894.1|19
1738570280000|2025-02-03 08:11:20|1908.4|1893.6|1908.4|1893.6|1908.4|1893.6|1905.4|1890.6|16
1738570290000|2025-02-03 08:11:30|1907.9|1893.1|1904.9|1890.1|1908.9|1894.1|1904.4|1889.6|14
1738570300000|2025-02-03 08:11:40|1905.4|1890.6|1904.4|1889.6|1905.4|1890.6|1902.9|1888.1|15
1738570310000|2025-02-03 08:11:50|1903.9|1889.1|1902.4|1887.6|1903.9|1889.1|1901.9|1887.1|14
1738570320000|2025-02-03 08:12:00|1903.4|1888.6|1905.4|1890.6|1905.9|1891.1|1903.4|1888.6|15
1738570330000|2025-02-03 08:12:10|1904.4|1889.6|1907.9|1893.1|1907.9|1893.1|1904.4|1889.6|9
1738570340000|2025-02-03 08:12:20|1908.4|1893.6|1910.4|1895.6|1910.4|1895.6|1907.9|1893.1|9
1738570350000|2025-02-03 08:12:30|1909.9|1895.1|1909.4|1894.6|1910.4|1895.6|1907.4|1892.6|15
1738570360000|2025-02-03 08:12:40|1908.9|1894.1|1907.9|1893.1|1908.9|1894.1|1906.9|1892.1|18
1738570370000|2025-02-03 08:12:50|1908.4|1893.6|1907.9|1893.1|1908.4|1893.6|1905.4|1890.6|13
1738570380000|2025-02-03 08:13:00|1908.4|1893.6|1905.4|1890.6|1908.4|1893.6|1905.4|1890.6|19
1738570390000|2025-02-03 08:13:10|1905.9|1891.1|1904.4|1889.6|1906.4|1891.6|1903.4|1888.6|16
1738570400000|2025-02-03 08:13:20|1903.9|1889.1|1904.4|1889.6|1904.9|1890.1|1903.9|1889.1|4
1738570410000|2025-02-03 08:13:30|1904.9|1890.1|1908.4|1893.6|1910.4|1895.6|1904.9|1890.1|13
1738570420000|2025-02-03 08:13:40|1908.9|1894.1|1909.4|1894.6|1911.4|1896.6|1908.9|1894.1|11
1738570430000|2025-02-03 08:13:50|1908.4|1893.6|1910.4|1895.6|1911.4|1896.6|1908.4|1893.6|17
1738570440000|2025-02-03 08:14:00|1910.9|1896.1|1908.4|1893.6|1910.9|1896.1|1907.9|1893.1|12
1738570450000|2025-02-03 08:14:10|1907.4|1892.6|1907.4|1892.6|1907.4|1892.6|1905.4|1890.6|12
1738570460000|2025-02-03 08:14:20|1906.9|1892.1|1910.4|1895.6|1911.4|1896.6|1906.9|1892.1|17
1738570470000|2025-02-03 08:14:30|1910.9|1896.1|1911.9|1897.1|1913.9|1899.1|1910.9|1896.1|14
1738570480000|2025-02-03 08:14:40|1912.4|1897.6|1912.9|1898.1|1914.4|1899.6|1911.9|1897.1|23
1738570490000|2025-02-03 08:14:50|1913.4|1898.6|1916.4|1901.6|1916.4|1901.6|1913.4|1898.6|15
1738570500000|2025-02-03 08:15:00|1915.9|1901.1|1917.4|1902.6|1918.9|1904.1|1914.4|1899.6|19
1738570510000|2025-02-03 08:15:10|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1915.4|1900.6|13
1738570520000|2025-02-03 08:15:20|1915.9|1901.1|1915.4|1900.6|1916.4|1901.6|1911.9|1897.1|16
1738570530000|2025-02-03 08:15:30|1914.9|1900.1|1918.4|1903.6|1918.4|1903.6|1914.9|1900.1|15
1738570540000|2025-02-03 08:15:40|1917.4|1902.6|1913.4|1898.6|1917.4|1902.6|1913.4|1898.6|13
1738570550000|2025-02-03 08:15:50|1913.9|1899.1|1912.9|1898.1|1915.4|1900.6|1912.9|1898.1|12
1738570560000|2025-02-03 08:16:00|1913.4|1898.6|1912.9|1898.1|1915.4|1900.6|1912.4|1897.6|20
1738570570000|2025-02-03 08:16:10|1913.9|1899.1|1911.4|1896.6|1914.4|1899.6|1911.4|1896.6|15
1738570580000|2025-02-03 08:16:20|1912.4|1897.6|1910.9|1896.1|1914.4|1899.6|1910.9|1896.1|17
1738570590000|2025-02-03 08:16:30|1910.4|1895.6|1909.4|1894.6|1911.4|1896.6|1909.4|1894.6|12
1738570600000|2025-02-03 08:16:40|1909.9|1895.1|1911.9|1897.1|1913.4|1898.6|1909.9|1895.1|11
1738570610000|2025-02-03 08:16:50|1912.4|1897.6|1909.4|1894.6|1913.4|1898.6|1908.9|1894.1|19
1738570620000|2025-02-03 08:17:00|1908.9|1894.1|1907.9|1893.1|1908.9|1894.1|1907.4|1892.6|12
1738570630000|2025-02-03 08:17:10|1907.4|1892.6|1905.4|1890.6|1907.4|1892.6|1904.4|1889.6|15
1738570640000|2025-02-03 08:17:20|1905.9|1891.1|1905.4|1890.6|1905.9|1891.1|1904.9|1890.1|16
1738570650000|2025-02-03 08:17:30|1904.9|1890.1|1903.9|1889.1|1904.9|1890.1|1903.4|1888.6|11
1738570660000|2025-02-03 08:17:40|1904.4|1889.6|1904.4|1889.6|1904.4|1889.6|1900.9|1886.1|16
1738570670000|2025-02-03 08:17:50|1904.9|1890.1|1901.4|1886.6|1905.4|1890.6|1900.9|1886.1|11
1738570680000|2025-02-03 08:18:00|1900.4|1885.6|1899.4|1884.6|1901.4|1886.6|1899.4|1884.6|13
1738570690000|2025-02-03 08:18:10|1898.4|1883.6|1896.4|1881.6|1898.4|1883.6|1895.9|1881.1|12
1738570700000|2025-02-03 08:18:20|1896.9|1882.1|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|6
1738570710000|2025-02-03 08:18:30|1896.9|1882.1|1896.4|1881.6|1898.9|1884.1|1896.4|1881.6|17
1738570720000|2025-02-03 08:18:40|1895.9|1881.1|1891.9|1877.1|1896.4|1881.6|1890.9|1876.1|13
1738570730000|2025-02-03 08:18:50|1891.4|1876.6|1891.9|1877.1|1893.4|1878.6|1891.4|1876.6|13
1738570740000|2025-02-03 08:19:00|1891.4|1876.6|1887.4|1872.6|1891.4|1876.6|1883.9|1869.1|19
1738570750000|2025-02-03 08:19:10|1886.9|1872.1|1887.9|1873.1|1889.4|1874.6|1886.9|1872.1|11
1738570760000|2025-02-03 08:19:20|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|12
1738570770000|2025-02-03 08:19:30|1887.9|1873.1|1890.9|1876.1|1891.4|1876.6|1886.9|1872.1|16
1738570780000|2025-02-03 08:19:40|1890.4|1875.6|1886.4|1871.6|1890.4|1875.6|1886.4|1871.6|8
1738570790000|2025-02-03 08:19:50|1886.9|1872.1|1885.4|1870.6|1887.4|1872.6|1884.9|1870.1|14
1738570800000|2025-02-03 08:20:00|1885.9|1871.1|1886.9|1872.1|1887.9|1873.1|1885.9|1871.1|15
1738570810000|2025-02-03 08:20:10|1886.4|1871.6|1886.9|1872.1|1887.4|1872.6|1884.4|1869.6|14
1738570820000|2025-02-03 08:20:20|1887.4|1872.6|1889.4|1874.6|1889.4|1874.6|1886.9|1872.1|5
1738570830000|2025-02-03 08:20:30|1889.9|1875.1|1887.9|1873.1|1890.9|1876.1|1886.4|1871.6|16
1738570840000|2025-02-03 08:20:40|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1887.9|1873.1|10
1738570850000|2025-02-03 08:20:50|1889.9|1875.1|1890.9|1876.1|1891.4|1876.6|1889.9|1875.1|8
1738570860000|2025-02-03 08:21:00|1890.4|1875.6|1887.9|1873.1|1890.4|1875.6|1887.9|1873.1|17
1738570870000|2025-02-03 08:21:10|1888.4|1873.6|1887.4|1872.6|1889.4|1874.6|1886.9|1872.1|11
1738570880000|2025-02-03 08:21:20|1888.4|1873.6|1889.4|1874.6|1889.9|1875.1|1887.9|1873.1|8
1738570890000|2025-02-03 08:21:30|1889.9|1875.1|1888.4|1873.6|1891.4|1876.6|1888.4|1873.6|7
1738570900000|2025-02-03 08:21:40|1888.9|1874.1|1892.9|1878.1|1893.4|1878.6|1888.9|1874.1|14
1738570910000|2025-02-03 08:21:50|1892.4|1877.6|1896.9|1882.1|1896.9|1882.1|1892.4|1877.6|8
1738570920000|2025-02-03 08:22:00|1897.4|1882.6|1897.9|1883.1|1899.4|1884.6|1896.4|1881.6|14
1738570930000|2025-02-03 08:22:10|1898.4|1883.6|1896.9|1882.1|1898.9|1884.1|1896.4|1881.6|16
1738570940000|2025-02-03 08:22:20|1897.4|1882.6|1896.9|1882.1|1898.4|1883.6|1895.9|1881.1|14
1738570950000|2025-02-03 08:22:30|1896.4|1881.6|1896.9|1882.1|1897.4|1882.6|1896.4|1881.6|10
1738570960000|2025-02-03 08:22:40|1897.4|1882.6|1896.4|1881.6|1897.4|1882.6|1895.9|1881.1|9
1738570970000|2025-02-03 08:22:50|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|4
1738570980000|2025-02-03 08:23:00|1896.9|1882.1|1900.4|1885.6|1900.4|1885.6|1896.4|1881.6|13
1738570990000|2025-02-03 08:23:10|1899.9|1885.1|1901.9|1887.1|1901.9|1887.1|1898.9|1884.1|15
1738571000000|2025-02-03 08:23:20|1901.4|1886.6|1899.4|1884.6|1901.4|1886.6|1898.9|1884.1|13
1738571010000|2025-02-03 08:23:30|1897.9|1883.1|1895.4|1880.6|1898.4|1883.6|1895.4|1880.6|15
1738571020000|2025-02-03 08:23:40|1894.9|1880.1|1893.4|1878.6|1895.4|1880.6|1893.4|1878.6|5
1738571030000|2025-02-03 08:23:50|1892.4|1877.6|1891.9|1877.1|1894.4|1879.6|1891.9|1877.1|9
1738571040000|2025-02-03 08:24:00|1891.4|1876.6|1890.4|1875.6|1892.4|1877.6|1890.4|1875.6|12
1738571050000|2025-02-03 08:24:10|1890.9|1876.1|1888.9|1874.1|1890.9|1876.1|1888.4|1873.6|12
1738571060000|2025-02-03 08:24:20|1888.4|1873.6|1888.9|1874.1|1889.4|1874.6|1887.4|1872.6|10
1738571070000|2025-02-03 08:24:30|1889.4|1874.6|1889.4|1874.6|1891.4|1876.6|1889.4|1874.6|10
1738571080000|2025-02-03 08:24:40|1888.9|1874.1|1886.4|1871.6|1888.9|1874.1|1886.4|1871.6|7
1738571090000|2025-02-03 08:24:50|1885.9|1871.1|1887.4|1872.6|1887.4|1872.6|1885.4|1870.6|8
1738571100000|2025-02-03 08:25:00|1886.9|1872.1|1884.4|1869.6|1886.9|1872.1|1883.9|1869.1|15
1738571110000|2025-02-03 08:25:10|1884.9|1870.1|1888.4|1873.6|1888.4|1873.6|1884.9|1870.1|11
1738571120000|2025-02-03 08:25:20|1887.9|1873.1|1888.4|1873.6|1889.4|1874.6|1886.9|1872.1|11
1738571130000|2025-02-03 08:25:30|1887.9|1873.1|1888.4|1873.6|1888.9|1874.1|1887.4|1872.6|10
1738571140000|2025-02-03 08:25:40|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|8
1738571150000|2025-02-03 08:25:50|1888.9|1874.1|1891.4|1876.6|1891.9|1877.1|1888.9|1874.1|12
1738571160000|2025-02-03 08:26:00|1890.9|1876.1|1888.4|1873.6|1890.9|1876.1|1886.9|1872.1|12
1738571170000|2025-02-03 08:26:10|1887.4|1872.6|1887.4|1872.6|1889.4|1874.6|1886.9|1872.1|16
1738571180000|2025-02-03 08:26:20|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|6
1738571190000|2025-02-03 08:26:30|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|5
1738571200000|2025-02-03 08:26:40|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1882.4|1867.6|7
1738571210000|2025-02-03 08:26:50|1883.9|1869.1|1883.9|1869.1|1884.4|1869.6|1883.4|1868.6|7
1738571220000|2025-02-03 08:27:00|1883.4|1868.6|1879.4|1864.6|1883.4|1868.6|1879.4|1864.6|9
1738571230000|2025-02-03 08:27:10|1879.9|1865.1|1878.4|1863.6|1879.9|1865.1|1878.4|1863.6|9
1738571240000|2025-02-03 08:27:20|1878.9|1864.1|1879.9|1865.1|1880.4|1865.6|1878.9|1864.1|6
1738571250000|2025-02-03 08:27:30|1880.4|1865.6|1882.4|1867.6|1882.4|1867.6|1879.4|1864.6|11
1738571260000|2025-02-03 08:27:40|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1880.4|1865.6|13
1738571270000|2025-02-03 08:27:50|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|3
1738571280000|2025-02-03 08:28:00|1883.4|1868.6|1882.4|1867.6|1884.4|1869.6|1882.4|1867.6|9
1738571290000|2025-02-03 08:28:10|1882.9|1868.1|1880.9|1866.1|1883.4|1868.6|1880.9|1866.1|5
1738571300000|2025-02-03 08:28:20|1880.4|1865.6|1878.9|1864.1|1880.4|1865.6|1878.4|1863.6|12
1738571310000|2025-02-03 08:28:30|1879.4|1864.6|1879.9|1865.1|1880.4|1865.6|1879.4|1864.6|4
1738571320000|2025-02-03 08:28:40|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1877.9|1863.1|11
1738571330000|2025-02-03 08:28:50|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.4|1862.6|7
1738571340000|2025-02-03 08:29:00|1878.4|1863.6|1880.4|1865.6|1880.4|1865.6|1878.4|1863.6|12
1738571350000|2025-02-03 08:29:10|1880.9|1866.1|1881.4|1866.6|1882.4|1867.6|1880.9|1866.1|8
1738571360000|2025-02-03 08:29:20|1881.9|1867.1|1880.4|1865.6|1882.4|1867.6|1879.9|1865.1|10
1738571370000|2025-02-03 08:29:30|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|6
1738571380000|2025-02-03 08:29:40|1880.4|1865.6|1881.4|1866.6|1882.4|1867.6|1880.4|1865.6|6
1738571390000|2025-02-03 08:29:50|1880.9|1866.1|1882.4|1867.6|1882.9|1868.1|1880.9|1866.1|8
1738571400000|2025-02-03 08:30:00|1881.9|1867.1|1878.4|1863.6|1881.9|1867.1|1878.4|1863.6|9
1738571410000|2025-02-03 08:30:10|1877.9|1863.1|1874.4|1859.6|1877.9|1863.1|1874.4|1859.6|10
1738571420000|2025-02-03 08:30:20|1873.9|1859.1|1870.4|1855.6|1873.9|1859.1|1869.4|1854.6|14
1738571430000|2025-02-03 08:30:30|1870.9|1856.1|1871.4|1856.6|1872.4|1857.6|1870.9|1856.1|11
1738571440000|2025-02-03 08:30:40|1870.9|1856.1|1872.9|1858.1|1874.4|1859.6|1870.9|1856.1|12
1738571450000|2025-02-03 08:30:50|1871.4|1856.6|1871.9|1857.1|1872.9|1858.1|1870.9|1856.1|14
1738571460000|2025-02-03 08:31:00|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1871.4|1856.6|11
1738571470000|2025-02-03 08:31:10|1875.4|1860.6|1873.4|1858.6|1875.4|1860.6|1872.4|1857.6|15
1738571480000|2025-02-03 08:31:20|1874.4|1859.6|1870.4|1855.6|1875.4|1860.6|1870.4|1855.6|13
1738571490000|2025-02-03 08:31:30|1871.4|1856.6|1870.9|1856.1|1871.4|1856.6|1869.9|1855.1|13
1738571500000|2025-02-03 08:31:40|1870.4|1855.6|1872.9|1858.1|1873.4|1858.6|1869.9|1855.1|10
1738571510000|2025-02-03 08:31:50|1873.4|1858.6|1875.4|1860.6|1875.9|1861.1|1873.4|1858.6|13
1738571520000|2025-02-03 08:32:00|1876.9|1862.1|1878.9|1864.1|1879.9|1865.1|1876.9|1862.1|9
1738571530000|2025-02-03 08:32:10|1878.4|1863.6|1877.4|1862.6|1878.4|1863.6|1876.4|1861.6|12
1738571540000|2025-02-03 08:32:20|1876.9|1862.1|1877.4|1862.6|1878.4|1863.6|1876.9|1862.1|8
1738571550000|2025-02-03 08:32:30|1876.4|1861.6|1874.9|1860.1|1876.4|1861.6|1874.4|1859.6|7
1738571560000|2025-02-03 08:32:40|1874.4|1859.6|1874.9|1860.1|1877.4|1862.6|1874.4|1859.6|13
1738571570000|2025-02-03 08:32:50|1875.4|1860.6|1880.4|1865.6|1881.4|1866.6|1875.4|1860.6|17
1738571580000|2025-02-03 08:33:00|1879.9|1865.1|1876.4|1861.6|1880.4|1865.6|1875.9|1861.1|19
1738571590000|2025-02-03 08:33:10|1876.9|1862.1|1877.4|1862.6|1877.9|1863.1|1876.4|1861.6|14
1738571600000|2025-02-03 08:33:20|1877.9|1863.1|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|10
1738571610000|2025-02-03 08:33:30|1876.9|1862.1|1881.9|1867.1|1882.4|1867.6|1876.9|1862.1|17
1738571620000|2025-02-03 08:33:40|1881.4|1866.6|1877.9|1863.1|1881.4|1866.6|1877.9|1863.1|15
1738571630000|2025-02-03 08:33:50|1878.4|1863.6|1879.4|1864.6|1880.4|1865.6|1878.4|1863.6|8
1738571640000|2025-02-03 08:34:00|1878.9|1864.1|1878.4|1863.6|1881.4|1866.6|1878.4|1863.6|18
1738571650000|2025-02-03 08:34:10|1877.4|1862.6|1874.4|1859.6|1877.4|1862.6|1873.9|1859.1|10
1738571660000|2025-02-03 08:34:20|1874.9|1860.1|1870.4|1855.6|1874.9|1860.1|1870.4|1855.6|9
1738571670000|2025-02-03 08:34:30|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|7
1738571680000|2025-02-03 08:34:40|1869.9|1855.1|1869.9|1855.1|1871.4|1856.6|1869.4|1854.6|13
1738571690000|2025-02-03 08:34:50|1869.4|1854.6|1870.4|1855.6|1870.9|1856.1|1869.4|1854.6|6
1738571700000|2025-02-03 08:35:00|1869.9|1855.1|1869.9|1855.1|1870.4|1855.6|1868.9|1854.1|9
1738571710000|2025-02-03 08:35:10|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1868.4|1853.6|7
1738571720000|2025-02-03 08:35:20|1869.9|1855.1|1869.9|1855.1|1871.4|1856.6|1868.9|1854.1|9
1738571730000|2025-02-03 08:35:30|1868.9|1854.1|1866.4|1851.6|1868.9|1854.1|1866.4|1851.6|8
1738571740000|2025-02-03 08:35:40|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|4
1738571750000|2025-02-03 08:35:50|1866.9|1852.1|1869.9|1855.1|1871.4|1856.6|1866.9|1852.1|12
1738571760000|2025-02-03 08:36:00|1868.9|1854.1|1864.9|1850.1|1868.9|1854.1|1864.9|1850.1|12
1738571770000|2025-02-03 08:36:10|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1862.4|1847.6|9
1738571780000|2025-02-03 08:36:20|1863.9|1849.1|1862.4|1847.6|1863.9|1849.1|1861.9|1847.1|10
1738571790000|2025-02-03 08:36:30|1861.9|1847.1|1856.9|1842.1|1862.4|1847.6|1856.9|1842.1|15
1738571800000|2025-02-03 08:36:40|1857.4|1842.6|1857.4|1842.6|1858.4|1843.6|1855.9|1841.1|15
1738571810000|2025-02-03 08:36:50|1856.9|1842.1|1854.4|1839.6|1857.4|1842.6|1853.9|1839.1|12
1738571820000|2025-02-03 08:37:00|1855.4|1840.6|1855.9|1841.1|1856.9|1842.1|1854.9|1840.1|5
1738571830000|2025-02-03 08:37:10|1855.4|1840.6|1858.4|1843.6|1861.9|1847.1|1855.4|1840.6|21
1738571840000|2025-02-03 08:37:20|1858.9|1844.1|1857.4|1842.6|1858.9|1844.1|1856.9|1842.1|9
1738571850000|2025-02-03 08:37:30|1857.9|1843.1|1860.4|1845.6|1863.4|1848.6|1857.9|1843.1|17
1738571860000|2025-02-03 08:37:40|1859.4|1844.6|1858.4|1843.6|1859.9|1845.1|1857.4|1842.6|9
1738571870000|2025-02-03 08:37:50|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1857.4|1842.6|11
1738571880000|2025-02-03 08:38:00|1857.4|1842.6|1857.4|1842.6|1859.4|1844.6|1856.9|1842.1|13
1738571890000|2025-02-03 08:38:10|1857.9|1843.1|1857.4|1842.6|1858.9|1844.1|1856.9|1842.1|8
1738571900000|2025-02-03 08:38:20|1856.9|1842.1|1855.9|1841.1|1856.9|1842.1|1855.9|1841.1|2
1738571910000|2025-02-03 08:38:30|1855.4|1840.6|1855.9|1841.1|1855.9|1841.1|1854.9|1840.1|5
1738571920000|2025-02-03 08:38:40|1855.4|1840.6|1860.4|1845.6|1860.4|1845.6|1855.4|1840.6|11
1738571930000|2025-02-03 08:38:50|1859.9|1845.1|1857.9|1843.1|1859.9|1845.1|1857.9|1843.1|5
1738571940000|2025-02-03 08:39:00|1856.4|1841.6|1858.9|1844.1|1858.9|1844.1|1856.4|1841.6|6
1738571950000|2025-02-03 08:39:10|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|3
1738571960000|2025-02-03 08:39:20|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1854.9|1840.1|12
1738571970000|2025-02-03 08:39:30|1856.9|1842.1|1855.9|1841.1|1857.4|1842.6|1855.4|1840.6|12
1738571980000|2025-02-03 08:39:40|1856.4|1841.6|1857.9|1843.1|1857.9|1843.1|1856.4|1841.6|9
1738571990000|2025-02-03 08:39:50|1859.4|1844.6|1857.4|1842.6|1859.4|1844.6|1857.4|1842.6|7
1738572000000|2025-02-03 08:40:00|1857.9|1843.1|1856.9|1842.1|1857.9|1843.1|1854.9|1840.1|14
1738572010000|2025-02-03 08:40:10|1856.4|1841.6|1858.4|1843.6|1858.4|1843.6|1855.4|1840.6|7
1738572020000|2025-02-03 08:40:20|1858.9|1844.1|1857.9|1843.1|1860.4|1845.6|1857.4|1842.6|16
1738572030000|2025-02-03 08:40:30|1858.4|1843.6|1856.4|1841.6|1859.4|1844.6|1856.4|1841.6|9
1738572040000|2025-02-03 08:40:40|1856.9|1842.1|1858.4|1843.6|1859.4|1844.6|1856.9|1842.1|14
1738572050000|2025-02-03 08:40:50|1857.9|1843.1|1856.4|1841.6|1859.4|1844.6|1855.9|1841.1|18
1738572060000|2025-02-03 08:41:00|1857.4|1842.6|1855.9|1841.1|1858.4|1843.6|1855.9|1841.1|10
1738572070000|2025-02-03 08:41:10|1855.4|1840.6|1858.4|1843.6|1858.4|1843.6|1855.4|1840.6|8
1738572080000|2025-02-03 08:41:20|1858.9|1844.1|1861.4|1846.6|1862.9|1848.1|1858.9|1844.1|14
1738572090000|2025-02-03 08:41:30|1861.9|1847.1|1863.4|1848.6|1864.4|1849.6|1861.4|1846.6|16
1738572100000|2025-02-03 08:41:40|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1861.4|1846.6|11
1738572110000|2025-02-03 08:41:50|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|8
1738572120000|2025-02-03 08:42:00|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1861.4|1846.6|25
1738572130000|2025-02-03 08:42:10|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|13
1738572140000|2025-02-03 08:42:20|1862.9|1848.1|1863.4|1848.6|1865.4|1850.6|1862.9|1848.1|10
1738572150000|2025-02-03 08:42:30|1864.4|1849.6|1863.4|1848.6|1866.4|1851.6|1862.4|1847.6|19
1738572160000|2025-02-03 08:42:40|1862.9|1848.1|1863.4|1848.6|1864.4|1849.6|1862.9|1848.1|8
1738572170000|2025-02-03 08:42:50|1862.9|1848.1|1864.4|1849.6|1865.4|1850.6|1862.4|1847.6|11
1738572180000|2025-02-03 08:43:00|1863.9|1849.1|1862.4|1847.6|1863.9|1849.1|1862.4|1847.6|9
1738572190000|2025-02-03 08:43:10|1861.9|1847.1|1860.4|1845.6|1861.9|1847.1|1860.4|1845.6|3
1738572200000|2025-02-03 08:43:20|1859.9|1845.1|1856.9|1842.1|1859.9|1845.1|1856.4|1841.6|10
1738572210000|2025-02-03 08:43:30|1857.4|1842.6|1855.4|1840.6|1857.4|1842.6|1855.4|1840.6|14
1738572220000|2025-02-03 08:43:40|1856.4|1841.6|1856.4|1841.6|1858.4|1843.6|1855.9|1841.1|12
1738572230000|2025-02-03 08:43:50|1855.4|1840.6|1855.4|1840.6|1856.9|1842.1|1854.9|1840.1|9
1738572240000|2025-02-03 08:44:00|1856.4|1841.6|1856.9|1842.1|1857.4|1842.6|1854.4|1839.6|13
1738572250000|2025-02-03 08:44:10|1857.9|1843.1|1856.4|1841.6|1858.4|1843.6|1856.4|1841.6|14
1738572260000|2025-02-03 08:44:20|1856.9|1842.1|1858.9|1844.1|1858.9|1844.1|1856.9|1842.1|7
1738572270000|2025-02-03 08:44:30|1858.4|1843.6|1856.9|1842.1|1860.9|1846.1|1856.9|1842.1|9
1738572280000|2025-02-03 08:44:40|1855.4|1840.6|1854.9|1840.1|1855.9|1841.1|1854.4|1839.6|4
1738572290000|2025-02-03 08:44:50|1854.4|1839.6|1854.9|1840.1|1855.9|1841.1|1854.4|1839.6|6
1738572300000|2025-02-03 08:45:00|1854.4|1839.6|1854.9|1840.1|1854.9|1840.1|1853.4|1838.6|9
1738572310000|2025-02-03 08:45:10|1855.4|1840.6|1856.9|1842.1|1856.9|1842.1|1855.4|1840.6|6
1738572360000|2025-02-03 08:46:00|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1738572370000|2025-02-03 08:46:10|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1738572400000|2025-02-03 08:46:40|1858.9|1844.1|1857.4|1842.6|1858.9|1844.1|1856.4|1841.6|11
1738572410000|2025-02-03 08:46:50|1857.9|1843.1|1859.4|1844.6|1860.4|1845.6|1857.9|1843.1|9
1738572420000|2025-02-03 08:47:00|1860.4|1845.6|1861.4|1846.6|1862.4|1847.6|1860.4|1845.6|14
1738572430000|2025-02-03 08:47:10|1860.9|1846.1|1863.4|1848.6|1863.9|1849.1|1860.4|1845.6|19
1738572440000|2025-02-03 08:47:20|1862.4|1847.6|1862.9|1848.1|1864.9|1850.1|1862.4|1847.6|11
1738572450000|2025-02-03 08:47:30|1861.9|1847.1|1867.9|1853.1|1868.4|1853.6|1861.9|1847.1|17
1738572460000|2025-02-03 08:47:40|1867.4|1852.6|1866.9|1852.1|1867.9|1853.1|1866.4|1851.6|9
1738572470000|2025-02-03 08:47:50|1866.4|1851.6|1865.9|1851.1|1866.4|1851.6|1863.9|1849.1|16
1738572480000|2025-02-03 08:48:00|1866.4|1851.6|1867.9|1853.1|1868.4|1853.6|1865.4|1850.6|12
1738572490000|2025-02-03 08:48:10|1868.4|1853.6|1868.4|1853.6|1869.4|1854.6|1867.4|1852.6|14
1738572500000|2025-02-03 08:48:20|1867.9|1853.1|1868.4|1853.6|1869.4|1854.6|1866.9|1852.1|10
1738572510000|2025-02-03 08:48:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1865.9|1851.1|7
1738572520000|2025-02-03 08:48:40|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.4|1852.6|8
1738572530000|2025-02-03 08:48:50|1869.9|1855.1|1866.9|1852.1|1869.9|1855.1|1866.9|1852.1|10
1738572540000|2025-02-03 08:49:00|1867.4|1852.6|1867.9|1853.1|1868.9|1854.1|1866.4|1851.6|16
1738572550000|2025-02-03 08:49:10|1867.4|1852.6|1868.9|1854.1|1869.4|1854.6|1867.4|1852.6|11
1738572560000|2025-02-03 08:49:20|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|8
1738572570000|2025-02-03 08:49:30|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1867.4|1852.6|7
1738572580000|2025-02-03 08:49:40|1870.4|1855.6|1867.4|1852.6|1870.4|1855.6|1867.4|1852.6|8
1738572590000|2025-02-03 08:49:50|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|5
1738572600000|2025-02-03 08:50:00|1865.9|1851.1|1866.4|1851.6|1866.9|1852.1|1864.4|1849.6|10
1738572610000|2025-02-03 08:50:10|1866.9|1852.1|1868.4|1853.6|1868.9|1854.1|1866.4|1851.6|13
1738572620000|2025-02-03 08:50:20|1868.9|1854.1|1871.9|1857.1|1872.4|1857.6|1868.9|1854.1|15
1738572630000|2025-02-03 08:50:30|1871.4|1856.6|1872.9|1858.1|1873.4|1858.6|1871.4|1856.6|11
1738572640000|2025-02-03 08:50:40|1872.4|1857.6|1870.9|1856.1|1872.9|1858.1|1870.9|1856.1|5
1738572650000|2025-02-03 08:50:50|1871.4|1856.6|1869.9|1855.1|1871.4|1856.6|1867.4|1852.6|15
1738572660000|2025-02-03 08:51:00|1869.4|1854.6|1865.4|1850.6|1869.9|1855.1|1865.4|1850.6|13
1738572670000|2025-02-03 08:51:10|1864.9|1850.1|1865.9|1851.1|1867.4|1852.6|1864.9|1850.1|11
1738572680000|2025-02-03 08:51:20|1866.4|1851.6|1863.4|1848.6|1867.4|1852.6|1863.4|1848.6|13
1738572690000|2025-02-03 08:51:30|1862.4|1847.6|1864.4|1849.6|1864.4|1849.6|1862.4|1847.6|4
1738572700000|2025-02-03 08:51:40|1863.9|1849.1|1865.4|1850.6|1865.9|1851.1|1863.9|1849.1|6
1738572710000|2025-02-03 08:51:50|1866.4|1851.6|1866.4|1851.6|1867.4|1852.6|1865.4|1850.6|7
1738572720000|2025-02-03 08:52:00|1866.9|1852.1|1867.4|1852.6|1868.9|1854.1|1866.9|1852.1|10
1738572730000|2025-02-03 08:52:10|1867.9|1853.1|1870.4|1855.6|1870.4|1855.6|1867.9|1853.1|9
1738572740000|2025-02-03 08:52:20|1869.9|1855.1|1869.9|1855.1|1871.4|1856.6|1869.4|1854.6|10
1738572750000|2025-02-03 08:52:30|1870.4|1855.6|1871.9|1857.1|1872.9|1858.1|1869.9|1855.1|12
1738572760000|2025-02-03 08:52:40|1872.4|1857.6|1873.9|1859.1|1875.4|1860.6|1872.4|1857.6|10
1738572770000|2025-02-03 08:52:50|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1872.4|1857.6|10
1738572780000|2025-02-03 08:53:00|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1872.4|1857.6|9
1738572790000|2025-02-03 08:53:10|1873.9|1859.1|1871.4|1856.6|1873.9|1859.1|1871.4|1856.6|5
1738572800000|2025-02-03 08:53:20|1870.4|1855.6|1873.4|1858.6|1873.4|1858.6|1869.9|1855.1|8
1738572810000|2025-02-03 08:53:30|1872.9|1858.1|1874.4|1859.6|1875.4|1860.6|1872.9|1858.1|6
1738572820000|2025-02-03 08:53:40|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|4
1738572830000|2025-02-03 08:53:50|1874.4|1859.6|1871.9|1857.1|1874.4|1859.6|1871.9|1857.1|11
1738572840000|2025-02-03 08:54:00|1871.4|1856.6|1873.4|1858.6|1873.4|1858.6|1870.9|1856.1|11
1738572850000|2025-02-03 08:54:10|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1873.4|1858.6|11
1738572860000|2025-02-03 08:54:20|1873.9|1859.1|1872.4|1857.6|1873.9|1859.1|1871.4|1856.6|8
1738572870000|2025-02-03 08:54:30|1871.4|1856.6|1875.9|1861.1|1875.9|1861.1|1871.4|1856.6|9
1738572880000|2025-02-03 08:54:40|1876.4|1861.6|1874.9|1860.1|1876.9|1862.1|1874.9|1860.1|12
1738572890000|2025-02-03 08:54:50|1875.4|1860.6|1879.4|1864.6|1879.4|1864.6|1875.4|1860.6|7
1738572900000|2025-02-03 08:55:00|1880.4|1865.6|1878.4|1863.6|1881.4|1866.6|1878.4|1863.6|17
1738572910000|2025-02-03 08:55:10|1879.4|1864.6|1879.4|1864.6|1881.4|1866.6|1878.9|1864.1|12
1738572920000|2025-02-03 08:55:20|1879.9|1865.1|1877.9|1863.1|1880.9|1866.1|1877.9|1863.1|10
1738572930000|2025-02-03 08:55:30|1877.4|1862.6|1878.4|1863.6|1880.4|1865.6|1877.4|1862.6|12
1738572940000|2025-02-03 08:55:40|1877.9|1863.1|1875.9|1861.1|1877.9|1863.1|1875.4|1860.6|10
1738572950000|2025-02-03 08:55:50|1875.4|1860.6|1876.9|1862.1|1876.9|1862.1|1874.9|1860.1|12
1738572960000|2025-02-03 08:56:00|1876.4|1861.6|1877.4|1862.6|1879.4|1864.6|1876.4|1861.6|10
1738572970000|2025-02-03 08:56:10|1876.9|1862.1|1873.4|1858.6|1876.9|1862.1|1873.4|1858.6|8
1738572980000|2025-02-03 08:56:20|1873.9|1859.1|1873.4|1858.6|1874.9|1860.1|1873.4|1858.6|5
1738572990000|2025-02-03 08:56:30|1873.9|1859.1|1871.4|1856.6|1874.4|1859.6|1871.4|1856.6|16
1738573000000|2025-02-03 08:56:40|1871.9|1857.1|1871.9|1857.1|1872.4|1857.6|1871.4|1856.6|5
1738573010000|2025-02-03 08:56:50|1871.4|1856.6|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|9
1738573020000|2025-02-03 08:57:00|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|6
1738573030000|2025-02-03 08:57:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|9
1738573040000|2025-02-03 08:57:20|1871.4|1856.6|1874.4|1859.6|1874.4|1859.6|1871.4|1856.6|12
1738573050000|2025-02-03 08:57:30|1873.9|1859.1|1874.4|1859.6|1875.4|1860.6|1873.4|1858.6|7
1738573060000|2025-02-03 08:57:40|1873.9|1859.1|1872.4|1857.6|1873.9|1859.1|1871.9|1857.1|8
1738573070000|2025-02-03 08:57:50|1873.4|1858.6|1874.4|1859.6|1874.9|1860.1|1873.4|1858.6|3
1738573080000|2025-02-03 08:58:00|1874.9|1860.1|1872.4|1857.6|1874.9|1860.1|1871.9|1857.1|11
1738573090000|2025-02-03 08:58:10|1871.9|1857.1|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|4
1738573100000|2025-02-03 08:58:20|1870.9|1856.1|1870.9|1856.1|1871.9|1857.1|1870.4|1855.6|8
1738573110000|2025-02-03 08:58:30|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1870.4|1855.6|10
1738573120000|2025-02-03 08:58:40|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|6
1738573130000|2025-02-03 08:58:50|1869.4|1854.6|1873.4|1858.6|1873.4|1858.6|1868.9|1854.1|9
1738573140000|2025-02-03 08:59:00|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|5
1738573150000|2025-02-03 08:59:10|1872.4|1857.6|1872.4|1857.6|1873.4|1858.6|1871.9|1857.1|15
1738573160000|2025-02-03 08:59:20|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1871.4|1856.6|6
1738573170000|2025-02-03 08:59:30|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|7
1738573180000|2025-02-03 08:59:40|1872.4|1857.6|1875.4|1860.6|1875.4|1860.6|1872.4|1857.6|7
1738573190000|2025-02-03 08:59:50|1876.4|1861.6|1878.9|1864.1|1879.9|1865.1|1876.4|1861.6|11
1738573200000|2025-02-03 09:00:00|1878.4|1863.6|1874.9|1860.1|1878.4|1863.6|1874.9|1860.1|11
1738573210000|2025-02-03 09:00:10|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1873.4|1858.6|19
1738573220000|2025-02-03 09:00:20|1873.9|1859.1|1872.4|1857.6|1874.4|1859.6|1871.4|1856.6|13
1738573230000|2025-02-03 09:00:30|1871.9|1857.1|1872.4|1857.6|1873.4|1858.6|1869.4|1854.6|12
1738573240000|2025-02-03 09:00:40|1871.9|1857.1|1876.4|1861.6|1877.4|1862.6|1871.9|1857.1|23
1738573250000|2025-02-03 09:00:50|1876.9|1862.1|1878.4|1863.6|1878.4|1863.6|1876.4|1861.6|12
1738573260000|2025-02-03 09:01:00|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|8
1738573270000|2025-02-03 09:01:10|1880.4|1865.6|1879.4|1864.6|1880.9|1866.1|1877.4|1862.6|14
1738573280000|2025-02-03 09:01:20|1878.4|1863.6|1881.9|1867.1|1882.4|1867.6|1878.4|1863.6|14
1738573290000|2025-02-03 09:01:30|1882.4|1867.6|1883.4|1868.6|1884.4|1869.6|1882.4|1867.6|10
1738573300000|2025-02-03 09:01:40|1883.9|1869.1|1886.4|1871.6|1886.4|1871.6|1883.9|1869.1|9
1738573310000|2025-02-03 09:01:50|1885.9|1871.1|1885.9|1871.1|1887.4|1872.6|1885.9|1871.1|10
1738573320000|2025-02-03 09:02:00|1886.4|1871.6|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|8
1738573330000|2025-02-03 09:02:10|1888.9|1874.1|1891.4|1876.6|1891.4|1876.6|1887.9|1873.1|16
1738573340000|2025-02-03 09:02:20|1890.9|1876.1|1892.4|1877.6|1893.4|1878.6|1890.9|1876.1|12
1738573350000|2025-02-03 09:02:30|1892.9|1878.1|1893.4|1878.6|1894.4|1879.6|1892.9|1878.1|11
1738573360000|2025-02-03 09:02:40|1893.9|1879.1|1891.9|1877.1|1893.9|1879.1|1891.4|1876.6|9
1738573370000|2025-02-03 09:02:50|1892.4|1877.6|1892.9|1878.1|1894.4|1879.6|1887.9|1873.1|23
1738573380000|2025-02-03 09:03:00|1893.4|1878.6|1894.4|1879.6|1895.4|1880.6|1892.9|1878.1|14
1738573390000|2025-02-03 09:03:10|1893.4|1878.6|1891.9|1877.1|1893.9|1879.1|1891.9|1877.1|7
1738573400000|2025-02-03 09:03:20|1891.4|1876.6|1892.9|1878.1|1892.9|1878.1|1890.4|1875.6|16
1738573410000|2025-02-03 09:03:30|1892.4|1877.6|1889.4|1874.6|1893.4|1878.6|1889.4|1874.6|10
1738573420000|2025-02-03 09:03:40|1888.4|1873.6|1890.9|1876.1|1890.9|1876.1|1887.4|1872.6|9
1738573430000|2025-02-03 09:03:50|1891.4|1876.6|1896.4|1881.6|1896.4|1881.6|1890.4|1875.6|18
1738573440000|2025-02-03 09:04:00|1895.9|1881.1|1896.4|1881.6|1897.4|1882.6|1894.9|1880.1|13
1738573450000|2025-02-03 09:04:10|1897.4|1882.6|1896.9|1882.1|1897.4|1882.6|1896.4|1881.6|7
1738573460000|2025-02-03 09:04:20|1897.4|1882.6|1897.4|1882.6|1898.4|1883.6|1896.4|1881.6|12
1738573470000|2025-02-03 09:04:30|1897.9|1883.1|1900.9|1886.1|1900.9|1886.1|1897.9|1883.1|15
1738573480000|2025-02-03 09:04:40|1901.4|1886.6|1900.9|1886.1|1901.4|1886.6|1899.4|1884.6|15
1738573490000|2025-02-03 09:04:50|1901.4|1886.6|1898.4|1883.6|1901.4|1886.6|1898.4|1883.6|12
1738573500000|2025-02-03 09:05:00|1897.9|1883.1|1898.4|1883.6|1898.4|1883.6|1893.4|1878.6|20
1738573510000|2025-02-03 09:05:10|1897.9|1883.1|1901.4|1886.6|1901.4|1886.6|1897.9|1883.1|15
1738573520000|2025-02-03 09:05:20|1901.9|1887.1|1899.4|1884.6|1901.9|1887.1|1899.4|1884.6|18
1738573530000|2025-02-03 09:05:30|1898.9|1884.1|1901.4|1886.6|1901.4|1886.6|1898.9|1884.1|12
1738573540000|2025-02-03 09:05:40|1901.9|1887.1|1903.4|1888.6|1904.4|1889.6|1901.4|1886.6|11
1738573550000|2025-02-03 09:05:50|1902.9|1888.1|1903.4|1888.6|1904.4|1889.6|1902.4|1887.6|12
1738573560000|2025-02-03 09:06:00|1904.4|1889.6|1906.4|1891.6|1906.4|1891.6|1903.4|1888.6|15
1738573570000|2025-02-03 09:06:10|1905.9|1891.1|1902.4|1887.6|1905.9|1891.1|1902.4|1887.6|10
1738573580000|2025-02-03 09:06:20|1901.9|1887.1|1899.4|1884.6|1901.9|1887.1|1898.4|1883.6|17
1738573590000|2025-02-03 09:06:30|1899.9|1885.1|1898.4|1883.6|1900.4|1885.6|1896.4|1881.6|15
1738573600000|2025-02-03 09:06:40|1899.4|1884.6|1903.9|1889.1|1903.9|1889.1|1899.4|1884.6|13
1738573610000|2025-02-03 09:06:50|1903.4|1888.6|1901.9|1887.1|1903.4|1888.6|1901.4|1886.6|16
1738573620000|2025-02-03 09:07:00|1901.4|1886.6|1906.4|1891.6|1906.4|1891.6|1901.4|1886.6|14
1738573630000|2025-02-03 09:07:10|1905.9|1891.1|1907.4|1892.6|1907.4|1892.6|1905.4|1890.6|12
1738573640000|2025-02-03 09:07:20|1907.9|1893.1|1907.4|1892.6|1908.4|1893.6|1906.9|1892.1|11
1738573650000|2025-02-03 09:07:30|1906.9|1892.1|1906.4|1891.6|1907.4|1892.6|1905.4|1890.6|14
1738573660000|2025-02-03 09:07:40|1905.4|1890.6|1906.4|1891.6|1906.4|1891.6|1903.4|1888.6|14
1738573670000|2025-02-03 09:07:50|1905.4|1890.6|1907.9|1893.1|1907.9|1893.1|1903.9|1889.1|15
1738573680000|2025-02-03 09:08:00|1908.4|1893.6|1907.4|1892.6|1908.4|1893.6|1906.4|1891.6|18
1738573690000|2025-02-03 09:08:10|1907.9|1893.1|1906.9|1892.1|1908.4|1893.6|1905.4|1890.6|14
1738573700000|2025-02-03 09:08:20|1907.9|1893.1|1907.4|1892.6|1908.4|1893.6|1906.4|1891.6|12
1738573710000|2025-02-03 09:08:30|1908.4|1893.6|1911.4|1896.6|1912.4|1897.6|1907.9|1893.1|16
1738573720000|2025-02-03 09:08:40|1910.4|1895.6|1908.4|1893.6|1910.4|1895.6|1907.9|1893.1|11
1738573730000|2025-02-03 09:08:50|1908.9|1894.1|1910.4|1895.6|1910.4|1895.6|1908.4|1893.6|9
1738573740000|2025-02-03 09:09:00|1909.9|1895.1|1907.9|1893.1|1910.4|1895.6|1907.9|1893.1|18
1738573750000|2025-02-03 09:09:10|1907.4|1892.6|1907.9|1893.1|1909.4|1894.6|1906.4|1891.6|17
1738573760000|2025-02-03 09:09:20|1907.4|1892.6|1906.4|1891.6|1908.4|1893.6|1905.9|1891.1|12
1738573770000|2025-02-03 09:09:30|1905.9|1891.1|1908.4|1893.6|1908.4|1893.6|1904.4|1889.6|12
1738573780000|2025-02-03 09:09:40|1908.9|1894.1|1911.4|1896.6|1912.4|1897.6|1908.9|1894.1|12
1738573790000|2025-02-03 09:09:50|1911.9|1897.1|1910.4|1895.6|1911.9|1897.1|1909.9|1895.1|7
1738573800000|2025-02-03 09:10:00|1909.9|1895.1|1911.4|1896.6|1911.4|1896.6|1909.4|1894.6|12
1738573810000|2025-02-03 09:10:10|1912.4|1897.6|1909.9|1895.1|1912.4|1897.6|1909.9|1895.1|10
1738573820000|2025-02-03 09:10:20|1908.9|1894.1|1904.4|1889.6|1909.9|1895.1|1903.4|1888.6|19
1738573830000|2025-02-03 09:10:30|1903.9|1889.1|1905.4|1890.6|1907.4|1892.6|1903.9|1889.1|12
1738573840000|2025-02-03 09:10:40|1904.9|1890.1|1905.4|1890.6|1905.9|1891.1|1903.9|1889.1|15
1738573850000|2025-02-03 09:10:50|1905.9|1891.1|1907.9|1893.1|1909.4|1894.6|1905.9|1891.1|11
1738573860000|2025-02-03 09:11:00|1907.4|1892.6|1901.4|1886.6|1907.4|1892.6|1900.9|1886.1|23
1738573870000|2025-02-03 09:11:10|1900.9|1886.1|1900.4|1885.6|1901.4|1886.6|1898.4|1883.6|16
1738573880000|2025-02-03 09:11:20|1901.4|1886.6|1899.9|1885.1|1901.4|1886.6|1898.9|1884.1|17
1738573890000|2025-02-03 09:11:30|1900.4|1885.6|1901.4|1886.6|1901.9|1887.1|1900.4|1885.6|10
1738573900000|2025-02-03 09:11:40|1900.4|1885.6|1900.4|1885.6|1901.4|1886.6|1899.4|1884.6|7
1738573910000|2025-02-03 09:11:50|1899.9|1885.1|1899.4|1884.6|1900.4|1885.6|1897.9|1883.1|17
1738573920000|2025-02-03 09:12:00|1898.9|1884.1|1899.4|1884.6|1900.4|1885.6|1897.4|1882.6|10
1738573930000|2025-02-03 09:12:10|1898.9|1884.1|1902.4|1887.6|1902.4|1887.6|1896.9|1882.1|22
1738573940000|2025-02-03 09:12:20|1902.9|1888.1|1904.4|1889.6|1904.4|1889.6|1900.4|1885.6|15
1738573950000|2025-02-03 09:12:30|1904.9|1890.1|1904.4|1889.6|1905.4|1890.6|1902.4|1887.6|14
1738573960000|2025-02-03 09:12:40|1904.9|1890.1|1907.4|1892.6|1907.4|1892.6|1904.4|1889.6|15
1738573970000|2025-02-03 09:12:50|1907.9|1893.1|1908.4|1893.6|1909.4|1894.6|1906.4|1891.6|16
1738573980000|2025-02-03 09:13:00|1908.9|1894.1|1908.9|1894.1|1909.9|1895.1|1908.4|1893.6|11
1738573990000|2025-02-03 09:13:10|1909.4|1894.6|1912.4|1897.6|1912.4|1897.6|1909.4|1894.6|11
1738574000000|2025-02-03 09:13:20|1911.9|1897.1|1909.9|1895.1|1911.9|1897.1|1909.4|1894.6|11
1738574010000|2025-02-03 09:13:30|1910.9|1896.1|1911.4|1896.6|1912.9|1898.1|1910.9|1896.1|14
1738574020000|2025-02-03 09:13:40|1910.9|1896.1|1912.4|1897.6|1912.4|1897.6|1910.4|1895.6|7
1738574030000|2025-02-03 09:13:50|1912.9|1898.1|1912.4|1897.6|1913.9|1899.1|1912.4|1897.6|6
1738574040000|2025-02-03 09:14:00|1913.4|1898.6|1916.4|1901.6|1916.4|1901.6|1913.4|1898.6|9
1738574050000|2025-02-03 09:14:10|1917.4|1902.6|1913.9|1899.1|1917.4|1902.6|1913.4|1898.6|14
1738574060000|2025-02-03 09:14:20|1914.4|1899.6|1912.4|1897.6|1915.4|1900.6|1912.4|1897.6|13
1738574070000|2025-02-03 09:14:30|1911.9|1897.1|1913.4|1898.6|1914.4|1899.6|1911.4|1896.6|14
1738574080000|2025-02-03 09:14:40|1913.9|1899.1|1915.4|1900.6|1915.9|1901.1|1913.9|1899.1|11
1738574090000|2025-02-03 09:14:50|1914.4|1899.6|1913.4|1898.6|1914.9|1900.1|1913.4|1898.6|8
1738574100000|2025-02-03 09:15:00|1912.4|1897.6|1911.4|1896.6|1912.9|1898.1|1910.4|1895.6|15
1738574110000|2025-02-03 09:15:10|1912.4|1897.6|1911.4|1896.6|1913.4|1898.6|1911.4|1896.6|16
1738574120000|2025-02-03 09:15:20|1910.4|1895.6|1906.4|1891.6|1911.4|1896.6|1906.4|1891.6|19
1738574130000|2025-02-03 09:15:30|1905.9|1891.1|1904.4|1889.6|1906.9|1892.1|1903.9|1889.1|16
1738574140000|2025-02-03 09:15:40|1903.9|1889.1|1903.4|1888.6|1905.4|1890.6|1902.4|1887.6|20
1738574150000|2025-02-03 09:15:50|1903.9|1889.1|1902.9|1888.1|1904.4|1889.6|1901.4|1886.6|17
1738574160000|2025-02-03 09:16:00|1902.4|1887.6|1902.4|1887.6|1903.9|1889.1|1900.9|1886.1|20
1738574170000|2025-02-03 09:16:10|1901.9|1887.1|1900.9|1886.1|1902.4|1887.6|1900.4|1885.6|15
1738574180000|2025-02-03 09:16:20|1901.4|1886.6|1900.4|1885.6|1901.9|1887.1|1899.4|1884.6|20
1738574190000|2025-02-03 09:16:30|1901.4|1886.6|1899.4|1884.6|1901.4|1886.6|1899.4|1884.6|13
1738574200000|2025-02-03 09:16:40|1899.9|1885.1|1900.4|1885.6|1901.4|1886.6|1898.4|1883.6|14
1738574210000|2025-02-03 09:16:50|1900.9|1886.1|1900.4|1885.6|1902.4|1887.6|1900.4|1885.6|11
1738574220000|2025-02-03 09:17:00|1901.4|1886.6|1897.4|1882.6|1901.4|1886.6|1897.4|1882.6|9
1738574230000|2025-02-03 09:17:10|1896.9|1882.1|1892.4|1877.6|1897.4|1882.6|1891.4|1876.6|18
1738574240000|2025-02-03 09:17:20|1891.4|1876.6|1893.4|1878.6|1894.9|1880.1|1891.4|1876.6|9
1738574250000|2025-02-03 09:17:30|1892.4|1877.6|1891.4|1876.6|1893.4|1878.6|1890.4|1875.6|18
1738574260000|2025-02-03 09:17:40|1891.9|1877.1|1893.4|1878.6|1893.4|1878.6|1891.9|1877.1|4
1738574270000|2025-02-03 09:17:50|1892.9|1878.1|1889.4|1874.6|1892.9|1878.1|1889.4|1874.6|11
1738574280000|2025-02-03 09:18:00|1888.9|1874.1|1891.4|1876.6|1891.4|1876.6|1888.9|1874.1|21
1738574290000|2025-02-03 09:18:10|1890.9|1876.1|1890.4|1875.6|1893.4|1878.6|1890.4|1875.6|17
1738574300000|2025-02-03 09:18:20|1890.9|1876.1|1885.4|1870.6|1891.4|1876.6|1885.4|1870.6|16
1738574310000|2025-02-03 09:18:30|1884.4|1869.6|1887.9|1873.1|1888.4|1873.6|1884.4|1869.6|11
1738574320000|2025-02-03 09:18:40|1886.4|1871.6|1885.4|1870.6|1887.4|1872.6|1884.9|1870.1|16
1738574330000|2025-02-03 09:18:50|1885.9|1871.1|1885.4|1870.6|1886.4|1871.6|1883.4|1868.6|17
1738574340000|2025-02-03 09:19:00|1885.9|1871.1|1884.9|1870.1|1888.4|1873.6|1884.4|1869.6|18
1738574350000|2025-02-03 09:19:10|1885.4|1870.6|1884.4|1869.6|1885.9|1871.1|1883.4|1868.6|13
1738574360000|2025-02-03 09:19:20|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1883.4|1868.6|12
1738574370000|2025-02-03 09:19:30|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1880.4|1865.6|10
1738574380000|2025-02-03 09:19:40|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|6
1738574390000|2025-02-03 09:19:50|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|4
1738574400000|2025-02-03 09:20:00|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1881.4|1866.6|14
1738574410000|2025-02-03 09:20:10|1883.4|1868.6|1880.4|1865.6|1884.4|1869.6|1880.4|1865.6|15
1738574420000|2025-02-03 09:20:20|1879.9|1865.1|1882.4|1867.6|1882.4|1867.6|1877.9|1863.1|13
1738574430000|2025-02-03 09:20:30|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1880.4|1865.6|6
1738574440000|2025-02-03 09:20:40|1882.9|1868.1|1883.4|1868.6|1886.9|1872.1|1882.9|1868.1|18
1738574450000|2025-02-03 09:20:50|1882.9|1868.1|1879.4|1864.6|1882.9|1868.1|1879.4|1864.6|13
1738574460000|2025-02-03 09:21:00|1879.9|1865.1|1884.4|1869.6|1885.4|1870.6|1878.4|1863.6|18
1738574470000|2025-02-03 09:21:10|1883.9|1869.1|1884.4|1869.6|1885.4|1870.6|1883.9|1869.1|14
1738574480000|2025-02-03 09:21:20|1884.9|1870.1|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|5
1738574490000|2025-02-03 09:21:30|1885.4|1870.6|1885.9|1871.1|1887.4|1872.6|1884.9|1870.1|12
1738574500000|2025-02-03 09:21:40|1886.4|1871.6|1884.9|1870.1|1887.4|1872.6|1884.4|1869.6|13
1738574510000|2025-02-03 09:21:50|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1881.9|1867.1|15
1738574520000|2025-02-03 09:22:00|1883.9|1869.1|1884.9|1870.1|1885.4|1870.6|1883.9|1869.1|8
1738574530000|2025-02-03 09:22:10|1884.4|1869.6|1886.4|1871.6|1886.4|1871.6|1883.4|1868.6|14
1738574540000|2025-02-03 09:22:20|1885.9|1871.1|1886.9|1872.1|1888.4|1873.6|1885.9|1871.1|17
1738574550000|2025-02-03 09:22:30|1887.4|1872.6|1884.4|1869.6|1887.4|1872.6|1884.4|1869.6|17
1738574560000|2025-02-03 09:22:40|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.4|1868.6|5
1738574570000|2025-02-03 09:22:50|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1883.4|1868.6|12
1738574580000|2025-02-03 09:23:00|1886.4|1871.6|1886.9|1872.1|1888.4|1873.6|1886.4|1871.6|12
1738574590000|2025-02-03 09:23:10|1887.4|1872.6|1888.4|1873.6|1888.4|1873.6|1885.9|1871.1|10
1738574600000|2025-02-03 09:23:20|1888.9|1874.1|1886.9|1872.1|1888.9|1874.1|1886.4|1871.6|12
1738574610000|2025-02-03 09:23:30|1886.4|1871.6|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|8
1738574620000|2025-02-03 09:23:40|1887.9|1873.1|1885.9|1871.1|1888.4|1873.6|1884.9|1870.1|13
1738574630000|2025-02-03 09:23:50|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.4|1869.6|5
1738574640000|2025-02-03 09:24:00|1886.4|1871.6|1884.4|1869.6|1886.4|1871.6|1883.9|1869.1|11
1738574650000|2025-02-03 09:24:10|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1884.4|1869.6|11
1738574660000|2025-02-03 09:24:20|1886.9|1872.1|1889.4|1874.6|1891.4|1876.6|1886.9|1872.1|13
1738574670000|2025-02-03 09:24:30|1890.4|1875.6|1889.4|1874.6|1890.9|1876.1|1888.9|1874.1|12
1738574680000|2025-02-03 09:24:40|1890.4|1875.6|1891.4|1876.6|1891.9|1877.1|1890.4|1875.6|8
1738574690000|2025-02-03 09:24:50|1892.4|1877.6|1892.9|1878.1|1892.9|1878.1|1891.4|1876.6|12
1738574700000|2025-02-03 09:25:00|1893.4|1878.6|1891.9|1877.1|1893.9|1879.1|1890.4|1875.6|13
1738574710000|2025-02-03 09:25:10|1892.4|1877.6|1893.4|1878.6|1893.4|1878.6|1890.9|1876.1|12
1738574720000|2025-02-03 09:25:20|1892.9|1878.1|1894.4|1879.6|1894.9|1880.1|1891.9|1877.1|15
1738574730000|2025-02-03 09:25:30|1894.9|1880.1|1897.4|1882.6|1897.4|1882.6|1893.9|1879.1|14
1738574740000|2025-02-03 09:25:40|1896.4|1881.6|1895.4|1880.6|1898.4|1883.6|1895.4|1880.6|13
1738574750000|2025-02-03 09:25:50|1894.9|1880.1|1896.4|1881.6|1896.9|1882.1|1894.4|1879.6|11
1738574760000|2025-02-03 09:26:00|1896.9|1882.1|1893.9|1879.1|1897.4|1882.6|1892.9|1878.1|13
1738574770000|2025-02-03 09:26:10|1894.4|1879.6|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|5
1738574780000|2025-02-03 09:26:20|1892.4|1877.6|1889.4|1874.6|1893.4|1878.6|1889.4|1874.6|17
1738574790000|2025-02-03 09:26:30|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|11
1738574800000|2025-02-03 09:26:40|1887.9|1873.1|1885.4|1870.6|1888.4|1873.6|1885.4|1870.6|22
1738574810000|2025-02-03 09:26:50|1886.4|1871.6|1887.9|1873.1|1887.9|1873.1|1886.4|1871.6|8
1738574820000|2025-02-03 09:27:00|1888.9|1874.1|1894.4|1879.6|1894.9|1880.1|1886.4|1871.6|28
1738574830000|2025-02-03 09:27:10|1893.9|1879.1|1896.4|1881.6|1896.4|1881.6|1892.9|1878.1|13
1738574840000|2025-02-03 09:27:20|1897.4|1882.6|1896.4|1881.6|1898.4|1883.6|1895.4|1880.6|12
1738574850000|2025-02-03 09:27:30|1895.9|1881.1|1895.4|1880.6|1898.4|1883.6|1894.9|1880.1|14
1738574860000|2025-02-03 09:27:40|1895.9|1881.1|1897.4|1882.6|1898.4|1883.6|1895.4|1880.6|19
1738574870000|2025-02-03 09:27:50|1898.4|1883.6|1897.9|1883.1|1899.4|1884.6|1896.9|1882.1|12
1738574880000|2025-02-03 09:28:00|1898.4|1883.6|1897.9|1883.1|1898.4|1883.6|1896.4|1881.6|13
1738574890000|2025-02-03 09:28:10|1898.4|1883.6|1899.4|1884.6|1899.9|1885.1|1898.4|1883.6|13
1738574900000|2025-02-03 09:28:20|1898.9|1884.1|1899.9|1885.1|1902.4|1887.6|1898.4|1883.6|14
1738574910000|2025-02-03 09:28:30|1899.4|1884.6|1898.4|1883.6|1901.4|1886.6|1898.4|1883.6|11
1738574920000|2025-02-03 09:28:40|1897.9|1883.1|1898.4|1883.6|1898.9|1884.1|1896.4|1881.6|12
1738574930000|2025-02-03 09:28:50|1897.9|1883.1|1896.4|1881.6|1898.4|1883.6|1895.4|1880.6|11
1738574940000|2025-02-03 09:29:00|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1893.4|1878.6|18
1738574950000|2025-02-03 09:29:10|1897.9|1883.1|1900.9|1886.1|1901.4|1886.6|1897.9|1883.1|14
1738574960000|2025-02-03 09:29:20|1901.4|1886.6|1901.4|1886.6|1902.4|1887.6|1900.4|1885.6|13
1738574970000|2025-02-03 09:29:30|1900.9|1886.1|1901.4|1886.6|1902.4|1887.6|1900.4|1885.6|8
1738574980000|2025-02-03 09:29:40|1900.9|1886.1|1897.4|1882.6|1901.9|1887.1|1897.4|1882.6|12
1738574990000|2025-02-03 09:29:50|1896.4|1881.6|1895.9|1881.1|1897.4|1882.6|1895.4|1880.6|10
1738575000000|2025-02-03 09:30:00|1896.4|1881.6|1891.9|1877.1|1896.4|1881.6|1891.9|1877.1|17
1738575010000|2025-02-03 09:30:10|1891.4|1876.6|1895.4|1880.6|1895.4|1880.6|1890.4|1875.6|15
1738575020000|2025-02-03 09:30:20|1894.9|1880.1|1900.9|1886.1|1901.4|1886.6|1894.9|1880.1|20
1738575030000|2025-02-03 09:30:30|1900.4|1885.6|1901.4|1886.6|1901.4|1886.6|1899.9|1885.1|7
1738575040000|2025-02-03 09:30:40|1900.4|1885.6|1902.9|1888.1|1904.4|1889.6|1899.9|1885.1|13
1738575050000|2025-02-03 09:30:50|1903.4|1888.6|1904.4|1889.6|1904.4|1889.6|1902.9|1888.1|12
1738575060000|2025-02-03 09:31:00|1903.4|1888.6|1906.4|1891.6|1906.4|1891.6|1902.9|1888.1|10
1738575070000|2025-02-03 09:31:10|1906.9|1892.1|1906.4|1891.6|1907.4|1892.6|1905.9|1891.1|12
1738575080000|2025-02-03 09:31:20|1906.9|1892.1|1906.4|1891.6|1907.4|1892.6|1905.4|1890.6|10
1738575090000|2025-02-03 09:31:30|1905.4|1890.6|1902.9|1888.1|1905.4|1890.6|1901.4|1886.6|13
1738575100000|2025-02-03 09:31:40|1903.4|1888.6|1905.9|1891.1|1906.4|1891.6|1903.4|1888.6|14
1738575110000|2025-02-03 09:31:50|1906.4|1891.6|1904.4|1889.6|1907.4|1892.6|1904.4|1889.6|15
1738575120000|2025-02-03 09:32:00|1903.9|1889.1|1903.4|1888.6|1904.4|1889.6|1901.9|1887.1|18
1738575130000|2025-02-03 09:32:10|1902.4|1887.6|1901.9|1887.1|1903.4|1888.6|1900.4|1885.6|18
1738575140000|2025-02-03 09:32:20|1902.4|1887.6|1904.4|1889.6|1906.4|1891.6|1902.4|1887.6|13
1738575150000|2025-02-03 09:32:30|1903.9|1889.1|1907.9|1893.1|1907.9|1893.1|1903.4|1888.6|18
1738575160000|2025-02-03 09:32:40|1907.4|1892.6|1907.4|1892.6|1907.4|1892.6|1905.9|1891.1|9
1738575170000|2025-02-03 09:32:50|1906.9|1892.1|1903.4|1888.6|1906.9|1892.1|1903.4|1888.6|15
1738575180000|2025-02-03 09:33:00|1902.9|1888.1|1902.4|1887.6|1903.4|1888.6|1900.9|1886.1|12
1738575190000|2025-02-03 09:33:10|1901.9|1887.1|1899.4|1884.6|1901.9|1887.1|1898.9|1884.1|14
1738575200000|2025-02-03 09:33:20|1898.9|1884.1|1896.4|1881.6|1898.9|1884.1|1895.9|1881.1|12
1738575210000|2025-02-03 09:33:30|1895.9|1881.1|1898.4|1883.6|1898.9|1884.1|1895.9|1881.1|12
1738575220000|2025-02-03 09:33:40|1898.9|1884.1|1902.4|1887.6|1904.9|1890.1|1898.9|1884.1|22
1738575230000|2025-02-03 09:33:50|1902.9|1888.1|1900.4|1885.6|1903.9|1889.1|1899.4|1884.6|15
1738575240000|2025-02-03 09:34:00|1900.9|1886.1|1902.4|1887.6|1902.4|1887.6|1900.4|1885.6|14
1738575250000|2025-02-03 09:34:10|1902.9|1888.1|1897.4|1882.6|1904.9|1890.1|1897.4|1882.6|17
1738575260000|2025-02-03 09:34:20|1896.9|1882.1|1897.4|1882.6|1899.4|1884.6|1896.4|1881.6|15
1738575270000|2025-02-03 09:34:30|1896.9|1882.1|1892.4|1877.6|1896.9|1882.1|1891.9|1877.1|17
1738575280000|2025-02-03 09:34:40|1891.9|1877.1|1889.4|1874.6|1892.4|1877.6|1889.4|1874.6|16
1738575290000|2025-02-03 09:34:50|1889.9|1875.1|1893.4|1878.6|1893.4|1878.6|1889.4|1874.6|15
1738575300000|2025-02-03 09:35:00|1892.4|1877.6|1888.9|1874.1|1892.4|1877.6|1887.9|1873.1|16
1738575310000|2025-02-03 09:35:10|1888.4|1873.6|1886.9|1872.1|1888.4|1873.6|1885.4|1870.6|17
1738575320000|2025-02-03 09:35:20|1887.4|1872.6|1889.4|1874.6|1889.4|1874.6|1883.9|1869.1|26
1738575330000|2025-02-03 09:35:30|1888.4|1873.6|1884.4|1869.6|1888.4|1873.6|1884.4|1869.6|16
1738575340000|2025-02-03 09:35:40|1883.9|1869.1|1882.4|1867.6|1884.4|1869.6|1881.4|1866.6|15
1738575350000|2025-02-03 09:35:50|1882.9|1868.1|1885.4|1870.6|1889.4|1874.6|1882.9|1868.1|17
1738575360000|2025-02-03 09:36:00|1885.9|1871.1|1881.9|1867.1|1885.9|1871.1|1881.9|1867.1|12
1738575370000|2025-02-03 09:36:10|1882.4|1867.6|1881.4|1866.6|1882.4|1867.6|1880.4|1865.6|8
1738575380000|2025-02-03 09:36:20|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1879.9|1865.1|10
1738575390000|2025-02-03 09:36:30|1880.9|1866.1|1887.4|1872.6|1887.4|1872.6|1879.4|1864.6|15
1738575400000|2025-02-03 09:36:40|1887.9|1873.1|1883.9|1869.1|1888.4|1873.6|1883.9|1869.1|17
1738575410000|2025-02-03 09:36:50|1883.4|1868.6|1881.9|1867.1|1884.4|1869.6|1881.4|1866.6|10
1738575420000|2025-02-03 09:37:00|1882.4|1867.6|1883.4|1868.6|1886.9|1872.1|1881.9|1867.1|23
1738575430000|2025-02-03 09:37:10|1883.9|1869.1|1884.4|1869.6|1885.4|1870.6|1882.9|1868.1|11
1738575440000|2025-02-03 09:37:20|1884.9|1870.1|1891.4|1876.6|1891.4|1876.6|1884.9|1870.1|18
1738575450000|2025-02-03 09:37:30|1890.4|1875.6|1890.9|1876.1|1892.4|1877.6|1890.4|1875.6|11
1738575460000|2025-02-03 09:37:40|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1887.9|1873.1|14
1738575470000|2025-02-03 09:37:50|1891.4|1876.6|1888.4|1873.6|1891.4|1876.6|1887.9|1873.1|8
1738575480000|2025-02-03 09:38:00|1887.9|1873.1|1888.9|1874.1|1889.9|1875.1|1886.9|1872.1|15
1738575490000|2025-02-03 09:38:10|1888.4|1873.6|1890.9|1876.1|1891.4|1876.6|1888.4|1873.6|18
1738575500000|2025-02-03 09:38:20|1890.4|1875.6|1887.4|1872.6|1890.4|1875.6|1887.4|1872.6|12
1738575510000|2025-02-03 09:38:30|1887.9|1873.1|1884.4|1869.6|1887.9|1873.1|1883.4|1868.6|12
1738575520000|2025-02-03 09:38:40|1883.9|1869.1|1887.9|1873.1|1887.9|1873.1|1882.9|1868.1|15
1738575530000|2025-02-03 09:38:50|1888.4|1873.6|1890.4|1875.6|1891.4|1876.6|1888.4|1873.6|14
1738575540000|2025-02-03 09:39:00|1889.4|1874.6|1886.9|1872.1|1890.9|1876.1|1886.4|1871.6|17
1738575550000|2025-02-03 09:39:10|1887.4|1872.6|1884.9|1870.1|1887.4|1872.6|1884.9|1870.1|9
1738575560000|2025-02-03 09:39:20|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1881.9|1867.1|15
1738575570000|2025-02-03 09:39:30|1882.9|1868.1|1883.4|1868.6|1883.9|1869.1|1882.4|1867.6|8
1738575580000|2025-02-03 09:39:40|1883.9|1869.1|1884.9|1870.1|1885.4|1870.6|1882.4|1867.6|15
1738575590000|2025-02-03 09:39:50|1885.4|1870.6|1891.4|1876.6|1891.4|1876.6|1885.4|1870.6|13
1738575600000|2025-02-03 09:40:00|1890.9|1876.1|1892.9|1878.1|1893.4|1878.6|1890.9|1876.1|15
1738575610000|2025-02-03 09:40:10|1892.4|1877.6|1891.4|1876.6|1893.4|1878.6|1890.4|1875.6|12
1738575620000|2025-02-03 09:40:20|1891.9|1877.1|1892.4|1877.6|1893.4|1878.6|1891.4|1876.6|11
1738575630000|2025-02-03 09:40:30|1892.9|1878.1|1890.9|1876.1|1893.4|1878.6|1888.4|1873.6|17
1738575640000|2025-02-03 09:40:40|1890.4|1875.6|1893.4|1878.6|1893.4|1878.6|1890.4|1875.6|18
1738575650000|2025-02-03 09:40:50|1892.4|1877.6|1890.9|1876.1|1892.4|1877.6|1889.9|1875.1|15
1738575660000|2025-02-03 09:41:00|1891.9|1877.1|1892.9|1878.1|1893.9|1879.1|1891.4|1876.6|13
1738575670000|2025-02-03 09:41:10|1893.4|1878.6|1890.9|1876.1|1893.4|1878.6|1890.9|1876.1|16
1738575680000|2025-02-03 09:41:20|1890.4|1875.6|1885.4|1870.6|1890.4|1875.6|1885.4|1870.6|21
1738575690000|2025-02-03 09:41:30|1885.9|1871.1|1884.9|1870.1|1885.9|1871.1|1883.9|1869.1|11
1738575700000|2025-02-03 09:41:40|1885.4|1870.6|1887.4|1872.6|1887.4|1872.6|1884.9|1870.1|7
1738575710000|2025-02-03 09:41:50|1888.4|1873.6|1889.4|1874.6|1891.4|1876.6|1888.4|1873.6|17
1738575720000|2025-02-03 09:42:00|1889.9|1875.1|1887.4|1872.6|1890.4|1875.6|1886.9|1872.1|10
1738575730000|2025-02-03 09:42:10|1887.9|1873.1|1885.4|1870.6|1888.4|1873.6|1885.4|1870.6|19
1738575740000|2025-02-03 09:42:20|1884.9|1870.1|1883.4|1868.6|1885.4|1870.6|1883.4|1868.6|12
1738575750000|2025-02-03 09:42:30|1884.4|1869.6|1883.4|1868.6|1885.9|1871.1|1882.9|1868.1|14
1738575760000|2025-02-03 09:42:40|1883.9|1869.1|1884.4|1869.6|1885.4|1870.6|1882.4|1867.6|15
1738575770000|2025-02-03 09:42:50|1884.9|1870.1|1884.4|1869.6|1887.4|1872.6|1884.4|1869.6|15
1738575780000|2025-02-03 09:43:00|1884.9|1870.1|1882.4|1867.6|1885.4|1870.6|1882.4|1867.6|11
1738575790000|2025-02-03 09:43:10|1882.9|1868.1|1880.4|1865.6|1882.9|1868.1|1880.4|1865.6|13
1738575800000|2025-02-03 09:43:20|1880.9|1866.1|1881.4|1866.6|1881.9|1867.1|1880.4|1865.6|14
1738575810000|2025-02-03 09:43:30|1880.4|1865.6|1885.4|1870.6|1886.4|1871.6|1880.4|1865.6|15
1738575820000|2025-02-03 09:43:40|1884.9|1870.1|1884.4|1869.6|1886.4|1871.6|1883.9|1869.1|11
1738575830000|2025-02-03 09:43:50|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1881.9|1867.1|14
1738575840000|2025-02-03 09:44:00|1884.9|1870.1|1883.4|1868.6|1886.4|1871.6|1882.4|1867.6|19
1738575850000|2025-02-03 09:44:10|1883.9|1869.1|1881.4|1866.6|1883.9|1869.1|1880.4|1865.6|15
1738575860000|2025-02-03 09:44:20|1881.9|1867.1|1881.4|1866.6|1882.9|1868.1|1881.4|1866.6|8
1738575870000|2025-02-03 09:44:30|1880.9|1866.1|1885.4|1870.6|1885.4|1870.6|1880.4|1865.6|12
1738575880000|2025-02-03 09:44:40|1884.9|1870.1|1882.9|1868.1|1885.4|1870.6|1882.4|1867.6|17
1738575890000|2025-02-03 09:44:50|1883.9|1869.1|1886.4|1871.6|1886.4|1871.6|1883.4|1868.6|10
1738575900000|2025-02-03 09:45:00|1885.9|1871.1|1887.4|1872.6|1887.4|1872.6|1885.4|1870.6|20
1738575910000|2025-02-03 09:45:10|1888.4|1873.6|1890.4|1875.6|1890.4|1875.6|1887.4|1872.6|15
1738575920000|2025-02-03 09:45:20|1889.4|1874.6|1890.4|1875.6|1890.4|1875.6|1886.4|1871.6|20
1738575930000|2025-02-03 09:45:30|1889.4|1874.6|1889.4|1874.6|1890.4|1875.6|1888.4|1873.6|8
1738575940000|2025-02-03 09:45:40|1889.9|1875.1|1889.4|1874.6|1891.4|1876.6|1888.4|1873.6|16
1738575950000|2025-02-03 09:45:50|1888.9|1874.1|1886.9|1872.1|1888.9|1874.1|1886.4|1871.6|12
1738575960000|2025-02-03 09:46:00|1886.4|1871.6|1889.4|1874.6|1890.4|1875.6|1886.4|1871.6|12
1738575970000|2025-02-03 09:46:10|1889.9|1875.1|1885.4|1870.6|1889.9|1875.1|1885.4|1870.6|15
1738575980000|2025-02-03 09:46:20|1885.9|1871.1|1884.9|1870.1|1887.4|1872.6|1884.4|1869.6|12
1738575990000|2025-02-03 09:46:30|1885.4|1870.6|1881.4|1866.6|1885.4|1870.6|1881.4|1866.6|23
1738576000000|2025-02-03 09:46:40|1881.9|1867.1|1880.4|1865.6|1884.4|1869.6|1880.4|1865.6|19
1738576010000|2025-02-03 09:46:50|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1879.9|1865.1|12
1738576020000|2025-02-03 09:47:00|1880.4|1865.6|1876.4|1861.6|1880.4|1865.6|1876.4|1861.6|14
1738576030000|2025-02-03 09:47:10|1875.9|1861.1|1876.9|1862.1|1879.4|1864.6|1875.4|1860.6|17
1738576040000|2025-02-03 09:47:20|1876.4|1861.6|1877.4|1862.6|1880.4|1865.6|1876.4|1861.6|12
1738576050000|2025-02-03 09:47:30|1878.4|1863.6|1884.4|1869.6|1884.4|1869.6|1878.4|1863.6|17
1738576060000|2025-02-03 09:47:40|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.4|1869.6|12
1738576070000|2025-02-03 09:47:50|1886.4|1871.6|1884.4|1869.6|1887.4|1872.6|1883.9|1869.1|13
1738576080000|2025-02-03 09:48:00|1883.4|1868.6|1883.4|1868.6|1884.9|1870.1|1882.4|1867.6|15
1738576090000|2025-02-03 09:48:10|1882.9|1868.1|1882.4|1867.6|1884.9|1870.1|1882.4|1867.6|13
1738576100000|2025-02-03 09:48:20|1883.4|1868.6|1883.4|1868.6|1884.4|1869.6|1882.4|1867.6|20
1738576110000|2025-02-03 09:48:30|1882.9|1868.1|1886.9|1872.1|1887.9|1873.1|1882.9|1868.1|18
1738576120000|2025-02-03 09:48:40|1886.4|1871.6|1884.9|1870.1|1886.9|1872.1|1884.9|1870.1|5
1738576130000|2025-02-03 09:48:50|1884.4|1869.6|1884.4|1869.6|1886.9|1872.1|1884.4|1869.6|20
1738576140000|2025-02-03 09:49:00|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1881.9|1867.1|11
1738576150000|2025-02-03 09:49:10|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1879.4|1864.6|17
1738576160000|2025-02-03 09:49:20|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.4|1865.6|13
1738576170000|2025-02-03 09:49:30|1881.9|1867.1|1886.9|1872.1|1886.9|1872.1|1881.4|1866.6|18
1738576180000|2025-02-03 09:49:40|1887.4|1872.6|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|15
1738576190000|2025-02-03 09:49:50|1888.9|1874.1|1889.4|1874.6|1890.4|1875.6|1888.4|1873.6|12
1738576200000|2025-02-03 09:50:00|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1886.9|1872.1|6
1738576210000|2025-02-03 09:50:10|1887.9|1873.1|1887.4|1872.6|1890.4|1875.6|1887.4|1872.6|13
1738576220000|2025-02-03 09:50:20|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1885.4|1870.6|13
1738576230000|2025-02-03 09:50:30|1885.4|1870.6|1882.4|1867.6|1886.4|1871.6|1882.4|1867.6|16
1738576240000|2025-02-03 09:50:40|1883.4|1868.6|1884.4|1869.6|1884.4|1869.6|1882.4|1867.6|6
1738576250000|2025-02-03 09:50:50|1884.9|1870.1|1887.9|1873.1|1887.9|1873.1|1884.4|1869.6|10
1738576260000|2025-02-03 09:51:00|1888.4|1873.6|1888.4|1873.6|1889.4|1874.6|1887.4|1872.6|12
1738576270000|2025-02-03 09:51:10|1887.4|1872.6|1889.4|1874.6|1889.4|1874.6|1886.9|1872.1|8
1738576280000|2025-02-03 09:51:20|1889.9|1875.1|1891.4|1876.6|1891.9|1877.1|1889.9|1875.1|10
1738576290000|2025-02-03 09:51:30|1891.9|1877.1|1889.4|1874.6|1892.9|1878.1|1889.4|1874.6|11
1738576300000|2025-02-03 09:51:40|1888.4|1873.6|1891.4|1876.6|1891.4|1876.6|1887.9|1873.1|17
1738576310000|2025-02-03 09:51:50|1890.4|1875.6|1891.4|1876.6|1892.4|1877.6|1889.4|1874.6|15
1738576320000|2025-02-03 09:52:00|1891.9|1877.1|1902.4|1887.6|1902.4|1887.6|1890.4|1875.6|15
1738576330000|2025-02-03 09:52:10|1902.9|1888.1|1901.4|1886.6|1902.9|1888.1|1900.4|1885.6|13
1738576340000|2025-02-03 09:52:20|1900.9|1886.1|1901.4|1886.6|1902.4|1887.6|1900.9|1886.1|4
1738576350000|2025-02-03 09:52:30|1900.9|1886.1|1901.9|1887.1|1902.4|1887.6|1899.9|1885.1|13
1738576360000|2025-02-03 09:52:40|1902.4|1887.6|1902.4|1887.6|1903.4|1888.6|1902.4|1887.6|10
1738576370000|2025-02-03 09:52:50|1901.9|1887.1|1905.9|1891.1|1906.4|1891.6|1901.9|1887.1|11
1738576380000|2025-02-03 09:53:00|1906.4|1891.6|1905.4|1890.6|1906.4|1891.6|1903.4|1888.6|17
1738576390000|2025-02-03 09:53:10|1904.9|1890.1|1902.4|1887.6|1904.9|1890.1|1902.4|1887.6|12
1738576400000|2025-02-03 09:53:20|1901.4|1886.6|1898.4|1883.6|1901.4|1886.6|1898.4|1883.6|9
1738576410000|2025-02-03 09:53:30|1897.9|1883.1|1896.4|1881.6|1897.9|1883.1|1896.4|1881.6|13
1738576420000|2025-02-03 09:53:40|1895.9|1881.1|1893.4|1878.6|1895.9|1881.1|1892.9|1878.1|8
1738576430000|2025-02-03 09:53:50|1892.9|1878.1|1894.9|1880.1|1895.9|1881.1|1892.9|1878.1|8
1738576440000|2025-02-03 09:54:00|1895.4|1880.6|1893.4|1878.6|1895.9|1881.1|1891.9|1877.1|15
1738576450000|2025-02-03 09:54:10|1893.9|1879.1|1890.4|1875.6|1893.9|1879.1|1890.4|1875.6|14
1738576460000|2025-02-03 09:54:20|1891.4|1876.6|1890.4|1875.6|1891.4|1876.6|1889.4|1874.6|10
1738576470000|2025-02-03 09:54:30|1890.9|1876.1|1892.4|1877.6|1892.4|1877.6|1890.4|1875.6|11
1738576480000|2025-02-03 09:54:40|1891.9|1877.1|1890.4|1875.6|1893.4|1878.6|1890.4|1875.6|9
1738576490000|2025-02-03 09:54:50|1889.9|1875.1|1890.9|1876.1|1891.4|1876.6|1889.9|1875.1|4
1738576500000|2025-02-03 09:55:00|1890.4|1875.6|1892.4|1877.6|1893.4|1878.6|1890.4|1875.6|11
1738576510000|2025-02-03 09:55:10|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1890.9|1876.1|8
1738576520000|2025-02-03 09:55:20|1891.9|1877.1|1889.9|1875.1|1892.4|1877.6|1889.9|1875.1|14
1738576530000|2025-02-03 09:55:30|1888.4|1873.6|1885.4|1870.6|1888.9|1874.1|1885.4|1870.6|10
1738576540000|2025-02-03 09:55:40|1884.4|1869.6|1885.4|1870.6|1887.4|1872.6|1884.4|1869.6|13
1738576550000|2025-02-03 09:55:50|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1884.4|1869.6|12
1738576560000|2025-02-03 09:56:00|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|7
1738576570000|2025-02-03 09:56:10|1885.4|1870.6|1888.4|1873.6|1888.4|1873.6|1885.4|1870.6|9
1738576580000|2025-02-03 09:56:20|1887.9|1873.1|1886.4|1871.6|1887.9|1873.1|1886.4|1871.6|7
1738576590000|2025-02-03 09:56:30|1886.9|1872.1|1888.4|1873.6|1888.4|1873.6|1886.9|1872.1|9
1738576600000|2025-02-03 09:56:40|1887.9|1873.1|1890.4|1875.6|1891.9|1877.1|1887.4|1872.6|12
1738576610000|2025-02-03 09:56:50|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|3
1738576620000|2025-02-03 09:57:00|1888.9|1874.1|1887.4|1872.6|1889.9|1875.1|1887.4|1872.6|14
1738576630000|2025-02-03 09:57:10|1887.9|1873.1|1885.4|1870.6|1888.4|1873.6|1885.4|1870.6|17
1738576640000|2025-02-03 09:57:20|1885.9|1871.1|1883.4|1868.6|1885.9|1871.1|1883.4|1868.6|10
1738576650000|2025-02-03 09:57:30|1883.9|1869.1|1880.9|1866.1|1883.9|1869.1|1880.9|1866.1|10
1738576660000|2025-02-03 09:57:40|1880.4|1865.6|1876.4|1861.6|1880.4|1865.6|1876.4|1861.6|7
1738576670000|2025-02-03 09:57:50|1876.9|1862.1|1874.4|1859.6|1877.4|1862.6|1874.4|1859.6|10
1738576680000|2025-02-03 09:58:00|1875.4|1860.6|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|3
1738576690000|2025-02-03 09:58:10|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|11
1738576700000|2025-02-03 09:58:20|1874.9|1860.1|1878.4|1863.6|1879.4|1864.6|1874.9|1860.1|19
1738576710000|2025-02-03 09:58:30|1879.4|1864.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|10
1738576720000|2025-02-03 09:58:40|1879.9|1865.1|1881.4|1866.6|1882.4|1867.6|1879.9|1865.1|11
1738576730000|2025-02-03 09:58:50|1880.9|1866.1|1878.4|1863.6|1881.4|1866.6|1878.4|1863.6|8
1738576740000|2025-02-03 09:59:00|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1876.9|1862.1|11
1738576750000|2025-02-03 09:59:10|1877.9|1863.1|1875.4|1860.6|1878.4|1863.6|1875.4|1860.6|8
1738576760000|2025-02-03 09:59:20|1874.9|1860.1|1873.4|1858.6|1874.9|1860.1|1873.4|1858.6|6
1738576770000|2025-02-03 09:59:30|1873.9|1859.1|1874.4|1859.6|1875.4|1860.6|1873.9|1859.1|6
1738576780000|2025-02-03 09:59:40|1874.9|1860.1|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|8
1738576790000|2025-02-03 09:59:50|1874.9|1860.1|1873.4|1858.6|1875.4|1860.6|1873.4|1858.6|10
1738576800000|2025-02-03 10:00:00|1873.9|1859.1|1876.4|1861.6|1877.4|1862.6|1873.4|1858.6|18
1738576810000|2025-02-03 10:00:10|1876.9|1862.1|1880.4|1865.6|1881.4|1866.6|1876.9|1862.1|12
1738576820000|2025-02-03 10:00:20|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1879.4|1864.6|9
1738576830000|2025-02-03 10:00:30|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|7
1738576840000|2025-02-03 10:00:40|1880.9|1866.1|1883.4|1868.6|1883.4|1868.6|1880.9|1866.1|11
1738576850000|2025-02-03 10:00:50|1884.4|1869.6|1881.9|1867.1|1885.4|1870.6|1880.9|1866.1|13
1738576860000|2025-02-03 10:01:00|1881.4|1866.6|1880.4|1865.6|1884.4|1869.6|1879.9|1865.1|19
1738576870000|2025-02-03 10:01:10|1879.9|1865.1|1880.9|1866.1|1882.4|1867.6|1879.4|1864.6|20
1738576880000|2025-02-03 10:01:20|1880.4|1865.6|1876.4|1861.6|1880.4|1865.6|1876.4|1861.6|11
1738576890000|2025-02-03 10:01:30|1875.9|1861.1|1873.4|1858.6|1876.4|1861.6|1872.4|1857.6|18
1738576900000|2025-02-03 10:01:40|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|5
1738576910000|2025-02-03 10:01:50|1874.4|1859.6|1876.4|1861.6|1877.4|1862.6|1873.4|1858.6|17
1738576920000|2025-02-03 10:02:00|1876.9|1862.1|1878.4|1863.6|1878.9|1864.1|1876.4|1861.6|16
1738576930000|2025-02-03 10:02:10|1877.4|1862.6|1881.4|1866.6|1881.9|1867.1|1877.4|1862.6|16
1738576940000|2025-02-03 10:02:20|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1879.4|1864.6|9
1738576950000|2025-02-03 10:02:30|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1878.4|1863.6|9
1738576960000|2025-02-03 10:02:40|1880.4|1865.6|1881.9|1867.1|1881.9|1867.1|1880.4|1865.6|6
1738576970000|2025-02-03 10:02:50|1881.4|1866.6|1878.9|1864.1|1881.4|1866.6|1877.9|1863.1|14
1738576980000|2025-02-03 10:03:00|1879.4|1864.6|1878.4|1863.6|1879.9|1865.1|1876.9|1862.1|18
1738576990000|2025-02-03 10:03:10|1878.9|1864.1|1879.4|1864.6|1879.9|1865.1|1877.9|1863.1|12
1738577000000|2025-02-03 10:03:20|1879.9|1865.1|1877.4|1862.6|1880.4|1865.6|1876.4|1861.6|11
1738577010000|2025-02-03 10:03:30|1876.9|1862.1|1875.4|1860.6|1876.9|1862.1|1875.4|1860.6|11
1738577020000|2025-02-03 10:03:40|1874.9|1860.1|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|3
1738577030000|2025-02-03 10:03:50|1873.4|1858.6|1873.4|1858.6|1875.4|1860.6|1872.4|1857.6|10
1738577040000|2025-02-03 10:04:00|1872.9|1858.1|1870.9|1856.1|1872.9|1858.1|1870.4|1855.6|12
1738577050000|2025-02-03 10:04:10|1871.4|1856.6|1874.9|1860.1|1874.9|1860.1|1870.9|1856.1|10
1738577060000|2025-02-03 10:04:20|1875.4|1860.6|1876.9|1862.1|1877.4|1862.6|1875.4|1860.6|12
1738577070000|2025-02-03 10:04:30|1877.4|1862.6|1874.9|1860.1|1878.9|1864.1|1874.9|1860.1|15
1738577080000|2025-02-03 10:04:40|1874.4|1859.6|1872.4|1857.6|1874.4|1859.6|1871.9|1857.1|9
1738577090000|2025-02-03 10:04:50|1871.9|1857.1|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|6
1738577100000|2025-02-03 10:05:00|1869.9|1855.1|1872.4|1857.6|1872.9|1858.1|1869.9|1855.1|16
1738577110000|2025-02-03 10:05:10|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1872.9|1858.1|11
1738577120000|2025-02-03 10:05:20|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1870.4|1855.6|12
1738577130000|2025-02-03 10:05:30|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1870.9|1856.1|10
1738577140000|2025-02-03 10:05:40|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1870.4|1855.6|13
1738577150000|2025-02-03 10:05:50|1871.9|1857.1|1874.9|1860.1|1874.9|1860.1|1871.9|1857.1|14
1738577160000|2025-02-03 10:06:00|1874.4|1859.6|1873.4|1858.6|1874.4|1859.6|1872.9|1858.1|10
1738577170000|2025-02-03 10:06:10|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|3
1738577180000|2025-02-03 10:06:20|1874.9|1860.1|1874.9|1860.1|1875.4|1860.6|1873.4|1858.6|12
1738577190000|2025-02-03 10:06:30|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1874.4|1859.6|10
1738577200000|2025-02-03 10:06:40|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1872.4|1857.6|10
1738577210000|2025-02-03 10:06:50|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1873.4|1858.6|8
1738577220000|2025-02-03 10:07:00|1873.9|1859.1|1876.4|1861.6|1877.4|1862.6|1873.9|1859.1|11
1738577230000|2025-02-03 10:07:10|1877.4|1862.6|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|9
1738577240000|2025-02-03 10:07:20|1875.9|1861.1|1876.4|1861.6|1876.9|1862.1|1875.4|1860.6|10
1738577250000|2025-02-03 10:07:30|1876.9|1862.1|1875.9|1861.1|1876.9|1862.1|1875.9|1861.1|9
1738577260000|2025-02-03 10:07:40|1875.4|1860.6|1871.9|1857.1|1875.4|1860.6|1871.4|1856.6|14
1738577270000|2025-02-03 10:07:50|1871.4|1856.6|1872.9|1858.1|1872.9|1858.1|1871.4|1856.6|9
1738577280000|2025-02-03 10:08:00|1872.4|1857.6|1874.4|1859.6|1875.4|1860.6|1872.4|1857.6|13
1738577290000|2025-02-03 10:08:10|1873.9|1859.1|1870.4|1855.6|1874.4|1859.6|1870.4|1855.6|13
1738577300000|2025-02-03 10:08:20|1870.9|1856.1|1870.9|1856.1|1871.4|1856.6|1870.4|1855.6|9
1738577310000|2025-02-03 10:08:30|1870.4|1855.6|1868.4|1853.6|1870.4|1855.6|1867.4|1852.6|21
1738577320000|2025-02-03 10:08:40|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|9
1738577330000|2025-02-03 10:08:50|1867.9|1853.1|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|4
1738577340000|2025-02-03 10:09:00|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|11
1738577350000|2025-02-03 10:09:10|1867.4|1852.6|1869.4|1854.6|1870.9|1856.1|1867.4|1852.6|14
1738577360000|2025-02-03 10:09:20|1869.9|1855.1|1872.4|1857.6|1872.4|1857.6|1869.4|1854.6|9
1738577370000|2025-02-03 10:09:30|1872.9|1858.1|1870.9|1856.1|1872.9|1858.1|1870.9|1856.1|7
1738577380000|2025-02-03 10:09:40|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1869.4|1854.6|9
1738577390000|2025-02-03 10:09:50|1870.9|1856.1|1869.9|1855.1|1870.9|1856.1|1869.4|1854.6|10
1738577400000|2025-02-03 10:10:00|1870.4|1855.6|1866.4|1851.6|1870.4|1855.6|1866.4|1851.6|12
1738577410000|2025-02-03 10:10:10|1866.9|1852.1|1866.4|1851.6|1869.4|1854.6|1866.4|1851.6|10
1738577420000|2025-02-03 10:10:20|1865.9|1851.1|1867.4|1852.6|1867.9|1853.1|1865.9|1851.1|5
1738577430000|2025-02-03 10:10:30|1866.9|1852.1|1865.4|1850.6|1866.9|1852.1|1864.9|1850.1|10
1738577440000|2025-02-03 10:10:40|1865.9|1851.1|1865.4|1850.6|1867.4|1852.6|1865.4|1850.6|13
1738577450000|2025-02-03 10:10:50|1864.9|1850.1|1866.4|1851.6|1867.4|1852.6|1864.9|1850.1|12
1738577460000|2025-02-03 10:11:00|1866.9|1852.1|1865.9|1851.1|1867.4|1852.6|1865.9|1851.1|12
1738577470000|2025-02-03 10:11:10|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1865.9|1851.1|8
1738577480000|2025-02-03 10:11:20|1866.9|1852.1|1868.4|1853.6|1868.4|1853.6|1866.9|1852.1|10
1738577490000|2025-02-03 10:11:30|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|4
1738577500000|2025-02-03 10:11:40|1869.4|1854.6|1872.4|1857.6|1873.4|1858.6|1869.4|1854.6|13
1738577510000|2025-02-03 10:11:50|1873.4|1858.6|1872.9|1858.1|1873.4|1858.6|1871.9|1857.1|7
1738577520000|2025-02-03 10:12:00|1873.4|1858.6|1872.9|1858.1|1874.4|1859.6|1872.4|1857.6|13
1738577530000|2025-02-03 10:12:10|1872.4|1857.6|1873.4|1858.6|1874.4|1859.6|1872.4|1857.6|12
1738577540000|2025-02-03 10:12:20|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.4|1857.6|9
1738577550000|2025-02-03 10:12:30|1872.4|1857.6|1872.9|1858.1|1873.4|1858.6|1871.9|1857.1|7
1738577560000|2025-02-03 10:12:40|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|10
1738577570000|2025-02-03 10:12:50|1873.9|1859.1|1875.9|1861.1|1875.9|1861.1|1873.9|1859.1|7
1738577580000|2025-02-03 10:13:00|1875.4|1860.6|1875.4|1860.6|1875.9|1861.1|1874.4|1859.6|11
1738577590000|2025-02-03 10:13:10|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|6
1738577600000|2025-02-03 10:13:20|1876.9|1862.1|1877.9|1863.1|1878.4|1863.6|1876.4|1861.6|11
1738577610000|2025-02-03 10:13:30|1877.4|1862.6|1878.4|1863.6|1878.9|1864.1|1876.4|1861.6|13
1738577620000|2025-02-03 10:13:40|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|3
1738577630000|2025-02-03 10:13:50|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|3
1738577640000|2025-02-03 10:14:00|1878.4|1863.6|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|6
1738577650000|2025-02-03 10:14:10|1878.4|1863.6|1879.4|1864.6|1879.9|1865.1|1878.4|1863.6|9
1738577660000|2025-02-03 10:14:20|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1738577670000|2025-02-03 10:14:30|1880.4|1865.6|1880.4|1865.6|1881.4|1866.6|1879.9|1865.1|8
1738577680000|2025-02-03 10:14:40|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1878.4|1863.6|6
1738577690000|2025-02-03 10:14:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1738577700000|2025-02-03 10:15:00|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|2
1738577710000|2025-02-03 10:15:10|1881.4|1866.6|1882.4|1867.6|1882.4|1867.6|1880.4|1865.6|8
1738577720000|2025-02-03 10:15:20|1881.9|1867.1|1884.4|1869.6|1884.4|1869.6|1881.9|1867.1|11
1738577730000|2025-02-03 10:15:30|1883.4|1868.6|1885.4|1870.6|1885.4|1870.6|1883.4|1868.6|5
1738577740000|2025-02-03 10:15:40|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|4
1738577750000|2025-02-03 10:15:50|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1738577760000|2025-02-03 10:16:00|1885.4|1870.6|1882.9|1868.1|1885.4|1870.6|1882.4|1867.6|10
1738577770000|2025-02-03 10:16:10|1881.4|1866.6|1879.4|1864.6|1882.4|1867.6|1878.9|1864.1|10
1738577780000|2025-02-03 10:16:20|1879.9|1865.1|1878.4|1863.6|1880.4|1865.6|1878.4|1863.6|8
1738577790000|2025-02-03 10:16:30|1877.9|1863.1|1876.4|1861.6|1878.9|1864.1|1876.4|1861.6|9
1738577800000|2025-02-03 10:16:40|1876.9|1862.1|1874.9|1860.1|1876.9|1862.1|1874.9|1860.1|5
1738577810000|2025-02-03 10:16:50|1875.4|1860.6|1878.4|1863.6|1878.4|1863.6|1875.4|1860.6|10
1738577820000|2025-02-03 10:17:00|1878.9|1864.1|1875.4|1860.6|1879.9|1865.1|1875.4|1860.6|13
1738577830000|2025-02-03 10:17:10|1875.9|1861.1|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|3
1738577840000|2025-02-03 10:17:20|1874.9|1860.1|1873.4|1858.6|1875.9|1861.1|1872.9|1858.1|13
1738577850000|2025-02-03 10:17:30|1872.9|1858.1|1875.4|1860.6|1875.4|1860.6|1872.9|1858.1|13
1738577860000|2025-02-03 10:17:40|1876.4|1861.6|1879.4|1864.6|1880.4|1865.6|1876.4|1861.6|12
1738577870000|2025-02-03 10:17:50|1879.9|1865.1|1880.9|1866.1|1881.4|1866.6|1878.9|1864.1|13
1738577880000|2025-02-03 10:18:00|1880.4|1865.6|1880.9|1866.1|1882.4|1867.6|1880.4|1865.6|9
1738577890000|2025-02-03 10:18:10|1881.4|1866.6|1880.4|1865.6|1882.4|1867.6|1880.4|1865.6|8
1738577900000|2025-02-03 10:18:20|1879.9|1865.1|1872.9|1858.1|1880.9|1866.1|1870.4|1855.6|26
1738577910000|2025-02-03 10:18:30|1873.9|1859.1|1866.4|1851.6|1873.9|1859.1|1866.4|1851.6|14
1738577920000|2025-02-03 10:18:40|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.4|1850.6|12
1738577930000|2025-02-03 10:18:50|1866.9|1852.1|1867.9|1853.1|1869.4|1854.6|1866.9|1852.1|15
1738577940000|2025-02-03 10:19:00|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1866.4|1851.6|11
1738577950000|2025-02-03 10:19:10|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|11
1738577960000|2025-02-03 10:19:20|1865.9|1851.1|1867.4|1852.6|1867.4|1852.6|1865.9|1851.1|9
1738577970000|2025-02-03 10:19:30|1866.9|1852.1|1864.9|1850.1|1866.9|1852.1|1864.4|1849.6|7
1738577980000|2025-02-03 10:19:40|1864.4|1849.6|1867.4|1852.6|1867.9|1853.1|1864.4|1849.6|15
1738577990000|2025-02-03 10:19:50|1868.4|1853.6|1867.4|1852.6|1869.4|1854.6|1867.4|1852.6|5
1738578000000|2025-02-03 10:20:00|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1865.9|1851.1|7
1738578010000|2025-02-03 10:20:10|1865.9|1851.1|1871.4|1856.6|1872.4|1857.6|1865.9|1851.1|15
1738578020000|2025-02-03 10:20:20|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1870.4|1855.6|15
1738578030000|2025-02-03 10:20:30|1872.9|1858.1|1873.4|1858.6|1874.4|1859.6|1871.4|1856.6|11
1738578040000|2025-02-03 10:20:40|1873.9|1859.1|1875.4|1860.6|1875.4|1860.6|1871.4|1856.6|19
1738578050000|2025-02-03 10:20:50|1874.9|1860.1|1872.9|1858.1|1874.9|1860.1|1871.9|1857.1|10
1738578060000|2025-02-03 10:21:00|1872.4|1857.6|1871.9|1857.1|1872.9|1858.1|1870.4|1855.6|14
1738578070000|2025-02-03 10:21:10|1871.4|1856.6|1872.9|1858.1|1873.4|1858.6|1871.4|1856.6|8
1738578080000|2025-02-03 10:21:20|1872.4|1857.6|1874.4|1859.6|1875.4|1860.6|1871.4|1856.6|16
1738578090000|2025-02-03 10:21:30|1873.9|1859.1|1877.4|1862.6|1877.4|1862.6|1872.4|1857.6|12
1738578100000|2025-02-03 10:21:40|1876.9|1862.1|1879.9|1865.1|1879.9|1865.1|1876.9|1862.1|12
1738578110000|2025-02-03 10:21:50|1879.4|1864.6|1878.9|1864.1|1880.4|1865.6|1878.9|1864.1|6
1738578120000|2025-02-03 10:22:00|1878.4|1863.6|1882.4|1867.6|1882.4|1867.6|1877.9|1863.1|14
1738578130000|2025-02-03 10:22:10|1882.9|1868.1|1882.9|1868.1|1884.4|1869.6|1882.4|1867.6|14
1738578140000|2025-02-03 10:22:20|1882.4|1867.6|1881.4|1866.6|1882.4|1867.6|1878.9|1864.1|15
1738578150000|2025-02-03 10:22:30|1881.9|1867.1|1883.4|1868.6|1883.4|1868.6|1881.4|1866.6|7
1738578160000|2025-02-03 10:22:40|1884.4|1869.6|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|8
1738578170000|2025-02-03 10:22:50|1884.9|1870.1|1882.9|1868.1|1884.9|1870.1|1882.4|1867.6|10
1738578180000|2025-02-03 10:23:00|1883.4|1868.6|1883.9|1869.1|1885.4|1870.6|1883.4|1868.6|8
1738578190000|2025-02-03 10:23:10|1884.4|1869.6|1886.4|1871.6|1886.4|1871.6|1884.4|1869.6|5
1738578200000|2025-02-03 10:23:20|1886.9|1872.1|1887.9|1873.1|1887.9|1873.1|1886.9|1872.1|7
1738578210000|2025-02-03 10:23:30|1888.4|1873.6|1889.9|1875.1|1889.9|1875.1|1887.9|1873.1|9
1738578220000|2025-02-03 10:23:40|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1889.9|1875.1|5
1738578230000|2025-02-03 10:23:50|1891.9|1877.1|1890.9|1876.1|1891.9|1877.1|1890.4|1875.6|6
1738578240000|2025-02-03 10:24:00|1891.4|1876.6|1884.4|1869.6|1891.4|1876.6|1883.9|1869.1|16
1738578250000|2025-02-03 10:24:10|1883.4|1868.6|1881.9|1867.1|1883.4|1868.6|1881.4|1866.6|5
1738578260000|2025-02-03 10:24:20|1882.4|1867.6|1880.9|1866.1|1882.4|1867.6|1879.9|1865.1|10
1738578270000|2025-02-03 10:24:30|1881.4|1866.6|1884.4|1869.6|1884.4|1869.6|1881.4|1866.6|8
1738578280000|2025-02-03 10:24:40|1883.4|1868.6|1883.9|1869.1|1885.4|1870.6|1883.4|1868.6|9
1738578290000|2025-02-03 10:24:50|1884.4|1869.6|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|5
1738578300000|2025-02-03 10:25:00|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1883.4|1868.6|12
1738578310000|2025-02-03 10:25:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1738578320000|2025-02-03 10:25:20|1887.4|1872.6|1891.4|1876.6|1891.4|1876.6|1887.4|1872.6|12
1738578330000|2025-02-03 10:25:30|1890.9|1876.1|1889.4|1874.6|1891.9|1877.1|1889.4|1874.6|10
1738578340000|2025-02-03 10:25:40|1888.4|1873.6|1889.4|1874.6|1889.9|1875.1|1888.4|1873.6|5
1738578350000|2025-02-03 10:25:50|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|8
1738578360000|2025-02-03 10:26:00|1891.4|1876.6|1894.4|1879.6|1894.4|1879.6|1891.4|1876.6|6
1738578370000|2025-02-03 10:26:10|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1892.9|1878.1|6
1738578380000|2025-02-03 10:26:20|1894.9|1880.1|1896.9|1882.1|1896.9|1882.1|1894.4|1879.6|9
1738578390000|2025-02-03 10:26:30|1897.4|1882.6|1898.4|1883.6|1898.4|1883.6|1897.4|1882.6|7
1738578400000|2025-02-03 10:26:40|1897.9|1883.1|1894.4|1879.6|1897.9|1883.1|1893.9|1879.1|11
1738578410000|2025-02-03 10:26:50|1894.9|1880.1|1895.4|1880.6|1896.4|1881.6|1894.9|1880.1|7
1738578420000|2025-02-03 10:27:00|1894.9|1880.1|1896.4|1881.6|1896.4|1881.6|1894.9|1880.1|4
1738578430000|2025-02-03 10:27:10|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|3
1738578440000|2025-02-03 10:27:20|1896.9|1882.1|1899.4|1884.6|1900.4|1885.6|1896.9|1882.1|9
1738578450000|2025-02-03 10:27:30|1899.9|1885.1|1897.4|1882.6|1900.4|1885.6|1896.9|1882.1|11
1738578460000|2025-02-03 10:27:40|1897.9|1883.1|1900.4|1885.6|1900.4|1885.6|1897.9|1883.1|8
1738578470000|2025-02-03 10:27:50|1900.9|1886.1|1895.9|1881.1|1900.9|1886.1|1895.4|1880.6|15
1738578480000|2025-02-03 10:28:00|1896.4|1881.6|1892.4|1877.6|1896.4|1881.6|1892.4|1877.6|9
1738578490000|2025-02-03 10:28:10|1891.4|1876.6|1889.4|1874.6|1892.4|1877.6|1889.4|1874.6|15
1738578500000|2025-02-03 10:28:20|1889.9|1875.1|1889.9|1875.1|1890.9|1876.1|1889.4|1874.6|7
1738578510000|2025-02-03 10:28:30|1890.4|1875.6|1895.4|1880.6|1895.4|1880.6|1890.4|1875.6|10
1738578520000|2025-02-03 10:28:40|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1894.9|1880.1|10
1738578530000|2025-02-03 10:28:50|1895.9|1881.1|1897.4|1882.6|1897.4|1882.6|1895.4|1880.6|5
1738578540000|2025-02-03 10:29:00|1896.9|1882.1|1894.9|1880.1|1896.9|1882.1|1894.4|1879.6|8
1738578550000|2025-02-03 10:29:10|1894.4|1879.6|1893.4|1878.6|1894.4|1879.6|1892.4|1877.6|10
1738578560000|2025-02-03 10:29:20|1893.9|1879.1|1892.4|1877.6|1893.9|1879.1|1891.9|1877.1|8
1738578570000|2025-02-03 10:29:30|1893.4|1878.6|1894.9|1880.1|1895.4|1880.6|1893.4|1878.6|5
1738578580000|2025-02-03 10:29:40|1894.4|1879.6|1897.4|1882.6|1897.4|1882.6|1893.9|1879.1|13
1738578590000|2025-02-03 10:29:50|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1895.4|1880.6|6
1738578600000|2025-02-03 10:30:00|1896.9|1882.1|1899.4|1884.6|1900.4|1885.6|1896.9|1882.1|10
1738578610000|2025-02-03 10:30:10|1898.9|1884.1|1899.4|1884.6|1900.4|1885.6|1898.4|1883.6|12
1738578620000|2025-02-03 10:30:20|1899.9|1885.1|1900.4|1885.6|1900.4|1885.6|1899.4|1884.6|7
1738578630000|2025-02-03 10:30:30|1899.9|1885.1|1896.4|1881.6|1900.4|1885.6|1896.4|1881.6|10
1738578640000|2025-02-03 10:30:40|1896.9|1882.1|1894.9|1880.1|1897.4|1882.6|1894.4|1879.6|9
1738578650000|2025-02-03 10:30:50|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|6
1738578660000|2025-02-03 10:31:00|1893.9|1879.1|1897.4|1882.6|1897.4|1882.6|1893.9|1879.1|9
1738578670000|2025-02-03 10:31:10|1896.9|1882.1|1900.4|1885.6|1900.4|1885.6|1896.9|1882.1|9
1738578680000|2025-02-03 10:31:20|1899.9|1885.1|1900.4|1885.6|1900.4|1885.6|1899.4|1884.6|5
1738578690000|2025-02-03 10:31:30|1899.9|1885.1|1900.4|1885.6|1900.4|1885.6|1899.9|1885.1|2
1738578700000|2025-02-03 10:31:40|1900.9|1886.1|1903.4|1888.6|1903.4|1888.6|1900.4|1885.6|7
1738578710000|2025-02-03 10:31:50|1903.9|1889.1|1903.9|1889.1|1904.4|1889.6|1902.9|1888.1|7
1738578720000|2025-02-03 10:32:00|1904.4|1889.6|1904.4|1889.6|1906.4|1891.6|1904.4|1889.6|11
1738578730000|2025-02-03 10:32:10|1903.9|1889.1|1904.4|1889.6|1904.4|1889.6|1903.4|1888.6|5
1738578740000|2025-02-03 10:32:20|1903.9|1889.1|1903.4|1888.6|1904.9|1890.1|1903.4|1888.6|10
1738578750000|2025-02-03 10:32:30|1902.9|1888.1|1903.4|1888.6|1903.4|1888.6|1902.4|1887.6|8
1738578760000|2025-02-03 10:32:40|1903.9|1889.1|1906.4|1891.6|1906.4|1891.6|1903.9|1889.1|8
1738578780000|2025-02-03 10:33:00|1906.9|1892.1|1908.4|1893.6|1908.9|1894.1|1906.9|1892.1|5
1738578790000|2025-02-03 10:33:10|1907.9|1893.1|1908.4|1893.6|1908.4|1893.6|1907.9|1893.1|6
1738578800000|2025-02-03 10:33:20|1907.9|1893.1|1906.9|1892.1|1907.9|1893.1|1906.4|1891.6|10
1738578810000|2025-02-03 10:33:30|1907.4|1892.6|1905.4|1890.6|1907.9|1893.1|1905.4|1890.6|7
1738578820000|2025-02-03 10:33:40|1906.4|1891.6|1908.4|1893.6|1908.4|1893.6|1906.4|1891.6|4
1738578830000|2025-02-03 10:33:50|1907.9|1893.1|1908.4|1893.6|1908.4|1893.6|1907.9|1893.1|4
1738578840000|2025-02-03 10:34:00|1907.9|1893.1|1908.4|1893.6|1908.4|1893.6|1907.9|1893.1|8
1738578850000|2025-02-03 10:34:10|1907.9|1893.1|1906.9|1892.1|1908.4|1893.6|1906.9|1892.1|8
1738578860000|2025-02-03 10:34:20|1906.4|1891.6|1905.4|1890.6|1906.4|1891.6|1904.9|1890.1|11
1738578870000|2025-02-03 10:34:30|1904.9|1890.1|1903.9|1889.1|1904.9|1890.1|1902.9|1888.1|7
1738578880000|2025-02-03 10:34:40|1904.4|1889.6|1907.4|1892.6|1907.4|1892.6|1904.4|1889.6|11
1738578890000|2025-02-03 10:34:50|1907.9|1893.1|1908.4|1893.6|1908.4|1893.6|1907.9|1893.1|2
1738578900000|2025-02-03 10:35:00|1908.9|1894.1|1909.4|1894.6|1909.9|1895.1|1908.9|1894.1|6
1738578910000|2025-02-03 10:35:10|1908.9|1894.1|1909.4|1894.6|1909.9|1895.1|1908.9|1894.1|6
1738578920000|2025-02-03 10:35:20|1908.4|1893.6|1909.4|1894.6|1909.4|1894.6|1907.4|1892.6|12
1738578930000|2025-02-03 10:35:30|1908.4|1893.6|1910.4|1895.6|1910.4|1895.6|1908.4|1893.6|6
1738578940000|2025-02-03 10:35:40|1909.9|1895.1|1911.4|1896.6|1911.4|1896.6|1909.4|1894.6|7
1738578950000|2025-02-03 10:35:50|1912.4|1897.6|1911.4|1896.6|1912.4|1897.6|1911.4|1896.6|2
1738578960000|2025-02-03 10:36:00|1912.4|1897.6|1912.9|1898.1|1913.4|1898.6|1912.4|1897.6|3
1738578970000|2025-02-03 10:36:10|1913.4|1898.6|1914.9|1900.1|1915.4|1900.6|1913.4|1898.6|7
1738578980000|2025-02-03 10:36:20|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1
1738578990000|2025-02-03 10:36:30|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.9|1900.1|4
1738579000000|2025-02-03 10:36:40|1915.9|1901.1|1917.4|1902.6|1917.4|1902.6|1915.9|1901.1|5
1738579010000|2025-02-03 10:36:50|1916.4|1901.6|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|5
1738579020000|2025-02-03 10:37:00|1916.9|1902.1|1914.4|1899.6|1916.9|1902.1|1913.9|1899.1|10
1738579030000|2025-02-03 10:37:10|1913.9|1899.1|1914.4|1899.6|1914.9|1900.1|1913.9|1899.1|4
1738579040000|2025-02-03 10:37:20|1915.4|1900.6|1914.4|1899.6|1915.9|1901.1|1913.4|1898.6|9
1738579050000|2025-02-03 10:37:30|1914.9|1900.1|1916.4|1901.6|1916.4|1901.6|1914.9|1900.1|3
1738579060000|2025-02-03 10:37:40|1916.9|1902.1|1919.4|1904.6|1919.4|1904.6|1916.9|1902.1|6
1738579070000|2025-02-03 10:37:50|1918.9|1904.1|1919.4|1904.6|1919.9|1905.1|1918.4|1903.6|10
1738579080000|2025-02-03 10:38:00|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|2
1738579090000|2025-02-03 10:38:10|1920.9|1906.1|1919.4|1904.6|1920.9|1906.1|1918.9|1904.1|6
1738579100000|2025-02-03 10:38:20|1919.9|1905.1|1920.4|1905.6|1920.9|1906.1|1919.9|1905.1|8
1738579110000|2025-02-03 10:38:30|1919.9|1905.1|1920.4|1905.6|1920.9|1906.1|1918.9|1904.1|9
1738579120000|2025-02-03 10:38:40|1920.9|1906.1|1921.9|1907.1|1921.9|1907.1|1920.4|1905.6|9
1738579130000|2025-02-03 10:38:50|1921.4|1906.6|1920.9|1906.1|1921.4|1906.6|1920.4|1905.6|4
1738579140000|2025-02-03 10:39:00|1920.4|1905.6|1918.9|1904.1|1921.4|1906.6|1918.9|1904.1|10
1738579150000|2025-02-03 10:39:10|1918.4|1903.6|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|3
1738579160000|2025-02-03 10:39:20|1919.9|1905.1|1918.4|1903.6|1919.9|1905.1|1918.4|1903.6|7
1738579170000|2025-02-03 10:39:30|1917.9|1903.1|1914.9|1900.1|1917.9|1903.1|1914.4|1899.6|10
1738579180000|2025-02-03 10:39:40|1914.4|1899.6|1915.4|1900.6|1915.4|1900.6|1914.4|1899.6|2
1738579190000|2025-02-03 10:39:50|1914.9|1900.1|1913.9|1899.1|1914.9|1900.1|1913.9|1899.1|3
1738579200000|2025-02-03 10:40:00|1914.4|1899.6|1914.4|1899.6|1914.9|1900.1|1912.4|1897.6|11
1738579210000|2025-02-03 10:40:10|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.4|1899.6|5
1738579220000|2025-02-03 10:40:20|1914.4|1899.6|1916.9|1902.1|1916.9|1902.1|1914.4|1899.6|8
1738579230000|2025-02-03 10:40:30|1916.4|1901.6|1920.4|1905.6|1920.4|1905.6|1916.4|1901.6|8
1738579240000|2025-02-03 10:40:40|1919.9|1905.1|1920.9|1906.1|1921.4|1906.6|1919.9|1905.1|9
1738579250000|2025-02-03 10:40:50|1921.4|1906.6|1921.9|1907.1|1921.9|1907.1|1919.4|1904.6|9
1738579260000|2025-02-03 10:41:00|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1919.9|1905.1|13
1738579270000|2025-02-03 10:41:10|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|4
1738579280000|2025-02-03 10:41:20|1922.9|1908.1|1921.9|1907.1|1923.4|1908.6|1921.4|1906.6|13
1738579290000|2025-02-03 10:41:30|1921.4|1906.6|1923.4|1908.6|1923.9|1909.1|1921.4|1906.6|8
1738579300000|2025-02-03 10:41:40|1922.9|1908.1|1921.4|1906.6|1922.9|1908.1|1920.9|1906.1|5
1738579310000|2025-02-03 10:41:50|1920.9|1906.1|1919.4|1904.6|1921.9|1907.1|1919.4|1904.6|9
1738579320000|2025-02-03 10:42:00|1918.4|1903.6|1914.4|1899.6|1918.4|1903.6|1914.4|1899.6|7
1738579330000|2025-02-03 10:42:10|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1914.4|1899.6|2
1738579340000|2025-02-03 10:42:20|1913.9|1899.1|1913.9|1899.1|1915.4|1900.6|1913.4|1898.6|9
1738579350000|2025-02-03 10:42:30|1913.4|1898.6|1912.9|1898.1|1914.4|1899.6|1912.4|1897.6|13
1738579360000|2025-02-03 10:42:40|1913.4|1898.6|1911.4|1896.6|1913.4|1898.6|1910.9|1896.1|10
1738579370000|2025-02-03 10:42:50|1910.9|1896.1|1908.9|1894.1|1911.4|1896.6|1907.9|1893.1|15
1738579380000|2025-02-03 10:43:00|1909.9|1895.1|1909.4|1894.6|1910.4|1895.6|1908.9|1894.1|12
1738579390000|2025-02-03 10:43:10|1909.9|1895.1|1912.4|1897.6|1912.9|1898.1|1909.9|1895.1|12
1738579400000|2025-02-03 10:43:20|1912.9|1898.1|1912.9|1898.1|1914.4|1899.6|1912.4|1897.6|13
1738579410000|2025-02-03 10:43:30|1913.4|1898.6|1911.9|1897.1|1913.4|1898.6|1910.9|1896.1|9
1738579420000|2025-02-03 10:43:40|1911.4|1896.6|1910.4|1895.6|1911.9|1897.1|1908.4|1893.6|11
1738579430000|2025-02-03 10:43:50|1909.4|1894.6|1909.4|1894.6|1909.4|1894.6|1908.4|1893.6|5
1738579440000|2025-02-03 10:44:00|1910.4|1895.6|1906.9|1892.1|1910.4|1895.6|1906.4|1891.6|14
1738579450000|2025-02-03 10:44:10|1906.4|1891.6|1906.9|1892.1|1907.4|1892.6|1906.4|1891.6|6
1738579460000|2025-02-03 10:44:20|1907.4|1892.6|1909.4|1894.6|1910.4|1895.6|1907.4|1892.6|10
1738579470000|2025-02-03 10:44:30|1909.9|1895.1|1909.4|1894.6|1911.4|1896.6|1909.4|1894.6|11
1738579480000|2025-02-03 10:44:40|1910.4|1895.6|1909.4|1894.6|1910.4|1895.6|1908.4|1893.6|10
1738579490000|2025-02-03 10:44:50|1909.9|1895.1|1909.4|1894.6|1909.9|1895.1|1909.4|1894.6|4
1738579500000|2025-02-03 10:45:00|1909.9|1895.1|1914.4|1899.6|1915.4|1900.6|1909.9|1895.1|11
1738579510000|2025-02-03 10:45:10|1913.9|1899.1|1914.4|1899.6|1914.4|1899.6|1913.4|1898.6|6
1738579520000|2025-02-03 10:45:20|1914.9|1900.1|1914.9|1900.1|1915.9|1901.1|1914.9|1900.1|13
1738579530000|2025-02-03 10:45:30|1915.4|1900.6|1914.9|1900.1|1916.9|1902.1|1914.9|1900.1|10
1738579540000|2025-02-03 10:45:40|1914.4|1899.6|1915.4|1900.6|1916.4|1901.6|1913.4|1898.6|14
1738579550000|2025-02-03 10:45:50|1914.9|1900.1|1914.9|1900.1|1915.4|1900.6|1914.4|1899.6|4
1738579560000|2025-02-03 10:46:00|1914.4|1899.6|1909.4|1894.6|1914.4|1899.6|1909.4|1894.6|14
1738579570000|2025-02-03 10:46:10|1909.9|1895.1|1909.4|1894.6|1911.4|1896.6|1909.4|1894.6|7
1738579580000|2025-02-03 10:46:20|1909.9|1895.1|1912.4|1897.6|1912.9|1898.1|1909.9|1895.1|7
1738579590000|2025-02-03 10:46:30|1912.9|1898.1|1911.9|1897.1|1913.4|1898.6|1911.4|1896.6|10
1738579600000|2025-02-03 10:46:40|1911.4|1896.6|1912.4|1897.6|1912.9|1898.1|1910.4|1895.6|9
1738579610000|2025-02-03 10:46:50|1911.9|1897.1|1911.4|1896.6|1912.4|1897.6|1911.4|1896.6|8
1738579620000|2025-02-03 10:47:00|1910.9|1896.1|1910.4|1895.6|1911.9|1897.1|1909.4|1894.6|13
1738579630000|2025-02-03 10:47:10|1911.4|1896.6|1911.9|1897.1|1911.9|1897.1|1910.9|1896.1|10
1738579640000|2025-02-03 10:47:20|1912.4|1897.6|1911.4|1896.6|1912.4|1897.6|1910.4|1895.6|7
1738579650000|2025-02-03 10:47:30|1911.9|1897.1|1911.4|1896.6|1913.4|1898.6|1911.4|1896.6|13
1738579660000|2025-02-03 10:47:40|1912.4|1897.6|1911.4|1896.6|1913.4|1898.6|1910.9|1896.1|11
1738579670000|2025-02-03 10:47:50|1912.4|1897.6|1914.4|1899.6|1914.4|1899.6|1912.4|1897.6|9
1738579680000|2025-02-03 10:48:00|1913.4|1898.6|1913.4|1898.6|1914.4|1899.6|1911.9|1897.1|14
1738579690000|2025-02-03 10:48:10|1912.9|1898.1|1916.4|1901.6|1916.4|1901.6|1912.9|1898.1|11
1738579700000|2025-02-03 10:48:20|1916.9|1902.1|1917.4|1902.6|1917.9|1903.1|1915.9|1901.1|7
1738579710000|2025-02-03 10:48:30|1916.9|1902.1|1916.9|1902.1|1917.9|1903.1|1915.9|1901.1|12
1738579720000|2025-02-03 10:48:40|1916.4|1901.6|1917.4|1902.6|1918.4|1903.6|1916.4|1901.6|11
1738579730000|2025-02-03 10:48:50|1917.9|1903.1|1919.4|1904.6|1919.4|1904.6|1917.9|1903.1|6
1738579740000|2025-02-03 10:49:00|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1917.4|1902.6|14
1738579750000|2025-02-03 10:49:10|1918.9|1904.1|1919.9|1905.1|1919.9|1905.1|1918.9|1904.1|7
1738579760000|2025-02-03 10:49:20|1919.4|1904.6|1919.9|1905.1|1919.9|1905.1|1919.4|1904.6|2
1738579770000|2025-02-03 10:49:30|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|5
1738579780000|2025-02-03 10:49:40|1918.9|1904.1|1913.4|1898.6|1919.4|1904.6|1913.4|1898.6|10
1738579790000|2025-02-03 10:49:50|1913.9|1899.1|1914.4|1899.6|1914.9|1900.1|1913.9|1899.1|6
1738579800000|2025-02-03 10:50:00|1913.9|1899.1|1913.9|1899.1|1914.9|1900.1|1912.9|1898.1|10
1738579810000|2025-02-03 10:50:10|1914.4|1899.6|1914.9|1900.1|1916.9|1902.1|1914.4|1899.6|12
1738579820000|2025-02-03 10:50:20|1914.4|1899.6|1917.4|1902.6|1917.4|1902.6|1914.4|1899.6|11
1738579830000|2025-02-03 10:50:30|1916.9|1902.1|1919.4|1904.6|1919.4|1904.6|1916.9|1902.1|5
1738579840000|2025-02-03 10:50:40|1919.9|1905.1|1918.4|1903.6|1919.9|1905.1|1918.4|1903.6|6
1738579850000|2025-02-03 10:50:50|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|3
1738579860000|2025-02-03 10:51:00|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|4
1738579870000|2025-02-03 10:51:10|1918.4|1903.6|1921.4|1906.6|1921.4|1906.6|1918.4|1903.6|7
1738579880000|2025-02-03 10:51:20|1920.9|1906.1|1924.4|1909.6|1924.9|1910.1|1920.9|1906.1|11
1738579890000|2025-02-03 10:51:30|1924.9|1910.1|1922.4|1907.6|1926.4|1911.6|1921.9|1907.1|17
1738579900000|2025-02-03 10:51:40|1922.9|1908.1|1920.9|1906.1|1924.4|1909.6|1920.9|1906.1|11
1738579910000|2025-02-03 10:51:50|1921.4|1906.6|1921.4|1906.6|1921.9|1907.1|1920.4|1905.6|11
1738579920000|2025-02-03 10:52:00|1921.9|1907.1|1919.4|1904.6|1921.9|1907.1|1919.4|1904.6|15
1738579930000|2025-02-03 10:52:10|1919.9|1905.1|1919.9|1905.1|1920.9|1906.1|1919.4|1904.6|7
1738579940000|2025-02-03 10:52:20|1919.4|1904.6|1922.9|1908.1|1922.9|1908.1|1919.4|1904.6|6
1738579950000|2025-02-03 10:52:30|1922.4|1907.6|1922.9|1908.1|1923.4|1908.6|1921.4|1906.6|12
1738579960000|2025-02-03 10:52:40|1923.4|1908.6|1924.4|1909.6|1924.4|1909.6|1923.4|1908.6|5
1738579970000|2025-02-03 10:52:50|1923.9|1909.1|1922.4|1907.6|1923.9|1909.1|1922.4|1907.6|5
1738579980000|2025-02-03 10:53:00|1921.4|1906.6|1920.4|1905.6|1921.4|1906.6|1918.4|1903.6|19
1738579990000|2025-02-03 10:53:10|1919.4|1904.6|1919.4|1904.6|1920.9|1906.1|1919.4|1904.6|6
1738580000000|2025-02-03 10:53:20|1920.4|1905.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|7
1738580010000|2025-02-03 10:53:30|1918.9|1904.1|1918.4|1903.6|1919.9|1905.1|1918.4|1903.6|6
1738580020000|2025-02-03 10:53:40|1917.4|1902.6|1917.9|1903.1|1917.9|1903.1|1916.9|1902.1|4
1738580030000|2025-02-03 10:53:50|1919.4|1904.6|1920.4|1905.6|1920.9|1906.1|1919.4|1904.6|4
1738580040000|2025-02-03 10:54:00|1919.9|1905.1|1920.9|1906.1|1921.4|1906.6|1919.4|1904.6|6
1738580050000|2025-02-03 10:54:10|1921.4|1906.6|1923.4|1908.6|1923.4|1908.6|1921.4|1906.6|4
1738580060000|2025-02-03 10:54:20|1923.9|1909.1|1925.4|1910.6|1925.4|1910.6|1923.9|1909.1|6
1738580070000|2025-02-03 10:54:30|1925.9|1911.1|1925.4|1910.6|1925.9|1911.1|1925.4|1910.6|2
1738580080000|2025-02-03 10:54:40|1925.9|1911.1|1926.9|1912.1|1927.4|1912.6|1925.9|1911.1|6
1738580090000|2025-02-03 10:54:50|1926.4|1911.6|1927.9|1913.1|1927.9|1913.1|1926.4|1911.6|4
1738580100000|2025-02-03 10:55:00|1927.4|1912.6|1928.4|1913.6|1928.9|1914.1|1927.4|1912.6|7
1738580110000|2025-02-03 10:55:10|1929.4|1914.6|1931.4|1916.6|1931.4|1916.6|1929.4|1914.6|7
1738580120000|2025-02-03 10:55:20|1931.9|1917.1|1932.4|1917.6|1932.9|1918.1|1931.9|1917.1|6
1738580130000|2025-02-03 10:55:30|1931.4|1916.6|1930.9|1916.1|1931.4|1916.6|1930.4|1915.6|6
1738580140000|2025-02-03 10:55:40|1931.4|1916.6|1930.4|1915.6|1931.9|1917.1|1930.4|1915.6|8
1738580150000|2025-02-03 10:55:50|1931.4|1916.6|1930.4|1915.6|1931.9|1917.1|1930.4|1915.6|5
1738580160000|2025-02-03 10:56:00|1930.9|1916.1|1934.4|1919.6|1934.4|1919.6|1930.9|1916.1|8
1738580170000|2025-02-03 10:56:10|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1932.4|1917.6|8
1738580180000|2025-02-03 10:56:20|1935.4|1920.6|1936.4|1921.6|1937.4|1922.6|1935.4|1920.6|10
1738580190000|2025-02-03 10:56:30|1937.4|1922.6|1935.9|1921.1|1937.9|1923.1|1935.9|1921.1|10
1738580200000|2025-02-03 10:56:40|1936.4|1921.6|1937.4|1922.6|1937.9|1923.1|1934.4|1919.6|17
1738580210000|2025-02-03 10:56:50|1938.9|1924.1|1938.4|1923.6|1939.9|1925.1|1938.4|1923.6|7
1738580220000|2025-02-03 10:57:00|1937.9|1923.1|1938.9|1924.1|1938.9|1924.1|1937.4|1922.6|9
1738580230000|2025-02-03 10:57:10|1939.4|1924.6|1941.9|1927.1|1942.4|1927.6|1939.4|1924.6|9
1738580240000|2025-02-03 10:57:20|1942.4|1927.6|1940.4|1925.6|1942.4|1927.6|1940.4|1925.6|8
1738580250000|2025-02-03 10:57:30|1940.9|1926.1|1940.9|1926.1|1940.9|1926.1|1939.9|1925.1|11
1738580260000|2025-02-03 10:57:40|1941.4|1926.6|1941.4|1926.6|1941.9|1927.1|1941.4|1926.6|3
1738580280000|2025-02-03 10:58:00|1941.9|1927.1|1942.4|1927.6|1942.9|1928.1|1941.9|1927.1|4
1738580290000|2025-02-03 10:58:10|1942.9|1928.1|1946.4|1931.6|1946.4|1931.6|1942.9|1928.1|5
1738580300000|2025-02-03 10:58:20|1946.9|1932.1|1948.4|1933.6|1948.9|1934.1|1946.9|1932.1|6
1738580310000|2025-02-03 10:58:30|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|4
1738580320000|2025-02-03 10:58:40|1947.9|1933.1|1948.4|1933.6|1948.9|1934.1|1947.4|1932.6|9
1738580330000|2025-02-03 10:58:50|1947.9|1933.1|1946.4|1931.6|1948.4|1933.6|1946.4|1931.6|4
1738580340000|2025-02-03 10:59:00|1945.9|1931.1|1942.9|1928.1|1945.9|1931.1|1942.4|1927.6|14
1738580350000|2025-02-03 10:59:10|1941.9|1927.1|1940.9|1926.1|1941.9|1927.1|1939.4|1924.6|17
1738580360000|2025-02-03 10:59:20|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1
1738580370000|2025-02-03 10:59:30|1942.4|1927.6|1945.4|1930.6|1945.4|1930.6|1942.4|1927.6|9
1738580380000|2025-02-03 10:59:40|1945.9|1931.1|1944.9|1930.1|1945.9|1931.1|1944.9|1930.1|3
1738580390000|2025-02-03 10:59:50|1944.4|1929.6|1947.4|1932.6|1947.4|1932.6|1944.4|1929.6|6
1738580400000|2025-02-03 11:00:00|1947.9|1933.1|1944.4|1929.6|1947.9|1933.1|1943.9|1929.1|12
1738580410000|2025-02-03 11:00:10|1943.9|1929.1|1944.4|1929.6|1944.9|1930.1|1942.9|1928.1|11
1738580420000|2025-02-03 11:00:20|1943.9|1929.1|1940.4|1925.6|1943.9|1929.1|1940.4|1925.6|9
1738580430000|2025-02-03 11:00:30|1939.9|1925.1|1936.9|1922.1|1939.9|1925.1|1936.4|1921.6|10
1738580440000|2025-02-03 11:00:40|1936.4|1921.6|1936.4|1921.6|1938.4|1923.6|1936.4|1921.6|9
1738580450000|2025-02-03 11:00:50|1936.9|1922.1|1937.9|1923.1|1938.9|1924.1|1936.9|1922.1|8
1738580460000|2025-02-03 11:01:00|1938.4|1923.6|1938.4|1923.6|1939.4|1924.6|1936.4|1921.6|16
1738580470000|2025-02-03 11:01:10|1937.9|1923.1|1935.4|1920.6|1937.9|1923.1|1935.4|1920.6|7
1738580480000|2025-02-03 11:01:20|1935.9|1921.1|1937.9|1923.1|1938.4|1923.6|1935.9|1921.1|9
1738580490000|2025-02-03 11:01:30|1938.9|1924.1|1939.9|1925.1|1940.4|1925.6|1938.4|1923.6|7
1738580500000|2025-02-03 11:01:40|1940.4|1925.6|1938.4|1923.6|1942.4|1927.6|1938.4|1923.6|12
1738580510000|2025-02-03 11:01:50|1937.9|1923.1|1938.4|1923.6|1938.4|1923.6|1936.9|1922.1|10
1738580520000|2025-02-03 11:02:00|1939.4|1924.6|1940.4|1925.6|1940.9|1926.1|1938.9|1924.1|11
1738580530000|2025-02-03 11:02:10|1939.4|1924.6|1939.4|1924.6|1940.9|1926.1|1939.4|1924.6|5
1738580540000|2025-02-03 11:02:20|1939.9|1925.1|1942.4|1927.6|1942.9|1928.1|1939.4|1924.6|8
1738580550000|2025-02-03 11:02:30|1942.9|1928.1|1940.9|1926.1|1942.9|1928.1|1938.4|1923.6|15
1738580560000|2025-02-03 11:02:40|1940.4|1925.6|1941.4|1926.6|1941.4|1926.6|1938.4|1923.6|12
1738580570000|2025-02-03 11:02:50|1940.9|1926.1|1938.9|1924.1|1940.9|1926.1|1938.4|1923.6|10
1738580580000|2025-02-03 11:03:00|1938.4|1923.6|1938.4|1923.6|1939.9|1925.1|1938.4|1923.6|6
1738580590000|2025-02-03 11:03:10|1937.9|1923.1|1937.9|1923.1|1938.9|1924.1|1936.9|1922.1|9
1738580600000|2025-02-03 11:03:20|1939.4|1924.6|1939.4|1924.6|1942.4|1927.6|1939.4|1924.6|13
1738580610000|2025-02-03 11:03:30|1939.9|1925.1|1937.4|1922.6|1939.9|1925.1|1937.4|1922.6|7
1738580620000|2025-02-03 11:03:40|1936.4|1921.6|1935.4|1920.6|1936.4|1921.6|1933.4|1918.6|13
1738580630000|2025-02-03 11:03:50|1936.4|1921.6|1938.9|1924.1|1939.4|1924.6|1936.4|1921.6|11
1738580640000|2025-02-03 11:04:00|1937.9|1923.1|1934.9|1920.1|1937.9|1923.1|1934.9|1920.1|11
1738580650000|2025-02-03 11:04:10|1934.4|1919.6|1935.9|1921.1|1936.9|1922.1|1934.4|1919.6|8
1738580660000|2025-02-03 11:04:20|1936.4|1921.6|1936.4|1921.6|1936.9|1922.1|1934.9|1920.1|8
1738580670000|2025-02-03 11:04:30|1935.9|1921.1|1933.4|1918.6|1935.9|1921.1|1932.4|1917.6|11
1738580680000|2025-02-03 11:04:40|1931.9|1917.1|1932.9|1918.1|1933.4|1918.6|1931.9|1917.1|6
1738580690000|2025-02-03 11:04:50|1933.4|1918.6|1933.9|1919.1|1933.9|1919.1|1933.4|1918.6|2
1738580700000|2025-02-03 11:05:00|1933.4|1918.6|1929.4|1914.6|1933.4|1918.6|1929.4|1914.6|8
1738580710000|2025-02-03 11:05:10|1929.9|1915.1|1933.4|1918.6|1933.4|1918.6|1929.4|1914.6|10
1738580720000|2025-02-03 11:05:20|1933.9|1919.1|1931.4|1916.6|1933.9|1919.1|1931.4|1916.6|11
1738580730000|2025-02-03 11:05:30|1931.9|1917.1|1928.4|1913.6|1931.9|1917.1|1928.4|1913.6|14
1738580740000|2025-02-03 11:05:40|1927.9|1913.1|1926.9|1912.1|1928.4|1913.6|1926.4|1911.6|6
1738580750000|2025-02-03 11:05:50|1927.4|1912.6|1927.4|1912.6|1927.9|1913.1|1926.4|1911.6|11
1738580760000|2025-02-03 11:06:00|1928.4|1913.6|1928.9|1914.1|1930.4|1915.6|1928.4|1913.6|10
1738580770000|2025-02-03 11:06:10|1928.4|1913.6|1929.9|1915.1|1930.4|1915.6|1928.4|1913.6|13
1738580780000|2025-02-03 11:06:20|1928.4|1913.6|1929.4|1914.6|1929.4|1914.6|1927.4|1912.6|7
1738580790000|2025-02-03 11:06:30|1928.4|1913.6|1928.9|1914.1|1929.9|1915.1|1928.4|1913.6|14
1738580800000|2025-02-03 11:06:40|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1
1738580810000|2025-02-03 11:06:50|1927.4|1912.6|1926.9|1912.1|1927.4|1912.6|1925.4|1910.6|14
1738580820000|2025-02-03 11:07:00|1926.4|1911.6|1923.4|1908.6|1926.4|1911.6|1923.4|1908.6|10
1738580830000|2025-02-03 11:07:10|1922.9|1908.1|1924.9|1910.1|1925.9|1911.1|1922.4|1907.6|11
1738580840000|2025-02-03 11:07:20|1924.4|1909.6|1926.4|1911.6|1926.9|1912.1|1924.4|1909.6|14
1738580850000|2025-02-03 11:07:30|1927.9|1913.1|1925.9|1911.1|1927.9|1913.1|1925.9|1911.1|5
1738580860000|2025-02-03 11:07:40|1926.9|1912.1|1926.4|1911.6|1926.9|1912.1|1925.9|1911.1|6
1738580870000|2025-02-03 11:07:50|1927.9|1913.1|1926.9|1912.1|1928.4|1913.6|1926.4|1911.6|11
1738580880000|2025-02-03 11:08:00|1926.4|1911.6|1927.4|1912.6|1927.9|1913.1|1926.4|1911.6|9
1738580890000|2025-02-03 11:08:10|1927.9|1913.1|1929.4|1914.6|1929.9|1915.1|1927.4|1912.6|8
1738580900000|2025-02-03 11:08:20|1929.9|1915.1|1931.9|1917.1|1932.9|1918.1|1929.9|1915.1|12
1738580910000|2025-02-03 11:08:30|1931.4|1916.6|1933.9|1919.1|1934.4|1919.6|1931.4|1916.6|6
1738580920000|2025-02-03 11:08:40|1934.4|1919.6|1934.4|1919.6|1936.9|1922.1|1934.4|1919.6|9
1738580930000|2025-02-03 11:08:50|1933.4|1918.6|1933.4|1918.6|1933.4|1918.6|1933.4|1918.6|1
1738580940000|2025-02-03 11:09:00|1932.9|1918.1|1933.9|1919.1|1933.9|1919.1|1932.4|1917.6|10
1738580950000|2025-02-03 11:09:10|1934.4|1919.6|1938.4|1923.6|1939.4|1924.6|1934.4|1919.6|12
1738580960000|2025-02-03 11:09:20|1937.4|1922.6|1936.4|1921.6|1937.9|1923.1|1936.4|1921.6|7
1738580970000|2025-02-03 11:09:30|1936.9|1922.1|1937.4|1922.6|1937.4|1922.6|1936.9|1922.1|4
1738580980000|2025-02-03 11:09:40|1936.9|1922.1|1938.9|1924.1|1938.9|1924.1|1936.9|1922.1|8
1738580990000|2025-02-03 11:09:50|1939.4|1924.6|1940.4|1925.6|1940.4|1925.6|1939.4|1924.6|4
1738581000000|2025-02-03 11:10:00|1940.9|1926.1|1938.9|1924.1|1941.9|1927.1|1938.9|1924.1|10
1738581010000|2025-02-03 11:10:10|1938.4|1923.6|1937.4|1922.6|1938.4|1923.6|1937.4|1922.6|6
1738581020000|2025-02-03 11:10:20|1936.9|1922.1|1939.4|1924.6|1939.4|1924.6|1936.4|1921.6|4
1738581030000|2025-02-03 11:10:30|1939.9|1925.1|1942.4|1927.6|1942.4|1927.6|1939.9|1925.1|6
1738581040000|2025-02-03 11:10:40|1941.4|1926.6|1940.4|1925.6|1941.4|1926.6|1940.4|1925.6|3
1738581050000|2025-02-03 11:10:50|1939.9|1925.1|1939.4|1924.6|1939.9|1925.1|1938.9|1924.1|6
1738581060000|2025-02-03 11:11:00|1938.9|1924.1|1934.4|1919.6|1938.9|1924.1|1933.9|1919.1|15
1738581070000|2025-02-03 11:11:10|1935.4|1920.6|1935.9|1921.1|1936.9|1922.1|1935.4|1920.6|9
1738581080000|2025-02-03 11:11:20|1935.4|1920.6|1932.9|1918.1|1935.4|1920.6|1932.9|1918.1|10
1738581090000|2025-02-03 11:11:30|1933.4|1918.6|1933.4|1918.6|1934.4|1919.6|1932.4|1917.6|8
1738581100000|2025-02-03 11:11:40|1934.4|1919.6|1932.9|1918.1|1934.4|1919.6|1932.9|1918.1|6
1738581110000|2025-02-03 11:11:50|1933.4|1918.6|1932.9|1918.1|1933.9|1919.1|1931.9|1917.1|16
1738581120000|2025-02-03 11:12:00|1932.4|1917.6|1930.4|1915.6|1932.9|1918.1|1930.4|1915.6|14
1738581130000|2025-02-03 11:12:10|1930.9|1916.1|1932.4|1917.6|1932.9|1918.1|1930.9|1916.1|10
1738581140000|2025-02-03 11:12:20|1931.9|1917.1|1931.9|1917.1|1932.4|1917.6|1930.4|1915.6|11
1738581150000|2025-02-03 11:12:30|1932.4|1917.6|1935.4|1920.6|1935.4|1920.6|1932.4|1917.6|5
1738581160000|2025-02-03 11:12:40|1936.4|1921.6|1935.4|1920.6|1937.4|1922.6|1935.4|1920.6|10
1738581170000|2025-02-03 11:12:50|1934.9|1920.1|1935.4|1920.6|1935.4|1920.6|1934.9|1920.1|4
1738581180000|2025-02-03 11:13:00|1934.4|1919.6|1929.4|1914.6|1934.4|1919.6|1929.4|1914.6|15
1738581190000|2025-02-03 11:13:10|1929.9|1915.1|1930.9|1916.1|1930.9|1916.1|1929.4|1914.6|11
1738581200000|2025-02-03 11:13:20|1929.9|1915.1|1928.4|1913.6|1930.9|1916.1|1927.9|1913.1|12
1738581210000|2025-02-03 11:13:30|1928.9|1914.1|1929.4|1914.6|1930.9|1916.1|1928.4|1913.6|12
1738581220000|2025-02-03 11:13:40|1928.9|1914.1|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|6
1738581230000|2025-02-03 11:13:50|1927.9|1913.1|1927.4|1912.6|1927.9|1913.1|1926.9|1912.1|10
1738581240000|2025-02-03 11:14:00|1928.9|1914.1|1933.9|1919.1|1933.9|1919.1|1928.4|1913.6|16
1738581250000|2025-02-03 11:14:10|1935.4|1920.6|1935.9|1921.1|1935.9|1921.1|1935.4|1920.6|4
1738581260000|2025-02-03 11:14:20|1935.4|1920.6|1934.4|1919.6|1935.9|1921.1|1934.4|1919.6|6
1738581270000|2025-02-03 11:14:30|1933.9|1919.1|1934.4|1919.6|1934.9|1920.1|1933.4|1918.6|8
1738581280000|2025-02-03 11:14:40|1933.4|1918.6|1933.9|1919.1|1934.9|1920.1|1933.4|1918.6|5
1738581300000|2025-02-03 11:15:00|1933.4|1918.6|1930.9|1916.1|1933.4|1918.6|1930.4|1915.6|6
1738581310000|2025-02-03 11:15:10|1930.4|1915.6|1929.4|1914.6|1930.4|1915.6|1928.4|1913.6|9
1738581320000|2025-02-03 11:15:20|1928.4|1913.6|1926.4|1911.6|1928.4|1913.6|1926.4|1911.6|8
1738581330000|2025-02-03 11:15:30|1926.9|1912.1|1925.9|1911.1|1926.9|1912.1|1925.4|1910.6|9
1738581340000|2025-02-03 11:15:40|1927.4|1912.6|1928.9|1914.1|1929.9|1915.1|1927.4|1912.6|7
1738581350000|2025-02-03 11:15:50|1929.4|1914.6|1929.4|1914.6|1931.4|1916.6|1929.4|1914.6|7
1738581360000|2025-02-03 11:16:00|1929.9|1915.1|1931.4|1916.6|1933.9|1919.1|1929.9|1915.1|13
1738581370000|2025-02-03 11:16:10|1930.4|1915.6|1931.4|1916.6|1931.9|1917.1|1930.4|1915.6|9
1738581380000|2025-02-03 11:16:20|1931.9|1917.1|1929.4|1914.6|1931.9|1917.1|1929.4|1914.6|9
1738581390000|2025-02-03 11:16:30|1928.4|1913.6|1925.9|1911.1|1928.9|1914.1|1925.9|1911.1|10
1738581400000|2025-02-03 11:16:40|1925.4|1910.6|1924.4|1909.6|1926.4|1911.6|1924.4|1909.6|10
1738581410000|2025-02-03 11:16:50|1924.9|1910.1|1925.4|1910.6|1927.4|1912.6|1924.9|1910.1|10
1738581420000|2025-02-03 11:17:00|1924.4|1909.6|1923.4|1908.6|1924.9|1910.1|1923.4|1908.6|7
1738581430000|2025-02-03 11:17:10|1922.9|1908.1|1921.9|1907.1|1922.9|1908.1|1921.4|1906.6|8
1738581440000|2025-02-03 11:17:20|1921.4|1906.6|1923.4|1908.6|1923.9|1909.1|1921.4|1906.6|6
1738581450000|2025-02-03 11:17:30|1922.4|1907.6|1920.9|1906.1|1922.4|1907.6|1920.4|1905.6|9
1738581460000|2025-02-03 11:17:40|1921.9|1907.1|1922.4|1907.6|1923.9|1909.1|1921.9|1907.1|10
1738581470000|2025-02-03 11:17:50|1922.9|1908.1|1923.4|1908.6|1923.9|1909.1|1922.9|1908.1|3
1738581480000|2025-02-03 11:18:00|1924.4|1909.6|1926.9|1912.1|1927.4|1912.6|1923.9|1909.1|10
1738581490000|2025-02-03 11:18:10|1927.9|1913.1|1923.4|1908.6|1927.9|1913.1|1923.4|1908.6|13
1738581500000|2025-02-03 11:18:20|1923.9|1909.1|1922.4|1907.6|1924.9|1910.1|1922.4|1907.6|7
1738581510000|2025-02-03 11:18:30|1922.9|1908.1|1921.4|1906.6|1922.9|1908.1|1921.4|1906.6|4
1738581520000|2025-02-03 11:18:40|1921.9|1907.1|1923.4|1908.6|1923.4|1908.6|1921.4|1906.6|8
1738581530000|2025-02-03 11:18:50|1923.9|1909.1|1923.4|1908.6|1923.9|1909.1|1923.4|1908.6|4
1738581540000|2025-02-03 11:19:00|1922.4|1907.6|1918.4|1903.6|1922.4|1907.6|1917.9|1903.1|16
1738581550000|2025-02-03 11:19:10|1917.9|1903.1|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|4
1738581560000|2025-02-03 11:19:20|1916.9|1902.1|1916.9|1902.1|1916.9|1902.1|1915.4|1900.6|9
1738581570000|2025-02-03 11:19:30|1916.4|1901.6|1919.4|1904.6|1919.9|1905.1|1916.4|1901.6|11
1738581580000|2025-02-03 11:19:40|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1918.4|1903.6|7
1738581590000|2025-02-03 11:19:50|1918.9|1904.1|1919.9|1905.1|1920.4|1905.6|1918.4|1903.6|9
1738581600000|2025-02-03 11:20:00|1920.9|1906.1|1915.9|1901.1|1921.4|1906.6|1915.9|1901.1|16
1738581610000|2025-02-03 11:20:10|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1915.9|1901.1|14
1738581620000|2025-02-03 11:20:20|1916.9|1902.1|1915.4|1900.6|1916.9|1902.1|1915.4|1900.6|5
1738581630000|2025-02-03 11:20:30|1915.9|1901.1|1915.4|1900.6|1915.9|1901.1|1914.4|1899.6|12
1738581640000|2025-02-03 11:20:40|1914.9|1900.1|1916.4|1901.6|1916.4|1901.6|1914.4|1899.6|5
1738581650000|2025-02-03 11:20:50|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|2
1738581660000|2025-02-03 11:21:00|1916.4|1901.6|1915.9|1901.1|1916.4|1901.6|1914.9|1900.1|10
1738581670000|2025-02-03 11:21:10|1917.4|1902.6|1916.9|1902.1|1917.9|1903.1|1916.4|1901.6|5
1738581680000|2025-02-03 11:21:20|1916.4|1901.6|1922.9|1908.1|1923.4|1908.6|1916.4|1901.6|11
1738581690000|2025-02-03 11:21:30|1921.9|1907.1|1920.4|1905.6|1922.4|1907.6|1919.9|1905.1|12
1738581700000|2025-02-03 11:21:40|1920.9|1906.1|1919.9|1905.1|1920.9|1906.1|1919.4|1904.6|5
1738581710000|2025-02-03 11:21:50|1919.4|1904.6|1920.9|1906.1|1920.9|1906.1|1917.9|1903.1|12
1738581720000|2025-02-03 11:22:00|1922.4|1907.6|1925.9|1911.1|1926.4|1911.6|1922.4|1907.6|8
1738581730000|2025-02-03 11:22:10|1926.9|1912.1|1927.4|1912.6|1927.4|1912.6|1925.4|1910.6|8
1738581740000|2025-02-03 11:22:20|1926.9|1912.1|1924.4|1909.6|1927.4|1912.6|1924.4|1909.6|8
1738581750000|2025-02-03 11:22:30|1924.9|1910.1|1927.9|1913.1|1928.4|1913.6|1924.9|1910.1|9
1738581760000|2025-02-03 11:22:40|1928.4|1913.6|1926.4|1911.6|1928.4|1913.6|1925.9|1911.1|14
1738581770000|2025-02-03 11:22:50|1925.9|1911.1|1926.9|1912.1|1927.4|1912.6|1925.9|1911.1|4
1738581780000|2025-02-03 11:23:00|1925.9|1911.1|1928.4|1913.6|1928.4|1913.6|1925.4|1910.6|9
1738581790000|2025-02-03 11:23:10|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1926.4|1911.6|14
1738581800000|2025-02-03 11:23:20|1929.9|1915.1|1927.4|1912.6|1929.9|1915.1|1927.4|1912.6|13
1738581810000|2025-02-03 11:23:30|1927.9|1913.1|1927.9|1913.1|1928.4|1913.6|1926.4|1911.6|8
1738581820000|2025-02-03 11:23:40|1928.4|1913.6|1930.4|1915.6|1930.4|1915.6|1928.4|1913.6|5
1738581830000|2025-02-03 11:23:50|1930.9|1916.1|1932.9|1918.1|1932.9|1918.1|1929.4|1914.6|11
1738581840000|2025-02-03 11:24:00|1932.4|1917.6|1930.4|1915.6|1932.9|1918.1|1929.9|1915.1|11
1738581850000|2025-02-03 11:24:10|1931.4|1916.6|1933.4|1918.6|1934.4|1919.6|1931.4|1916.6|14
1738581860000|2025-02-03 11:24:20|1933.9|1919.1|1931.9|1917.1|1933.9|1919.1|1931.4|1916.6|12
1738581870000|2025-02-03 11:24:30|1931.4|1916.6|1931.4|1916.6|1933.4|1918.6|1930.4|1915.6|11
1738581880000|2025-02-03 11:24:40|1931.9|1917.1|1929.9|1915.1|1931.9|1917.1|1929.9|1915.1|7
1738581890000|2025-02-03 11:24:50|1930.4|1915.6|1931.4|1916.6|1931.4|1916.6|1930.4|1915.6|3
1738581900000|2025-02-03 11:25:00|1930.9|1916.1|1929.4|1914.6|1930.9|1916.1|1929.4|1914.6|4
1738581910000|2025-02-03 11:25:10|1928.9|1914.1|1927.9|1913.1|1929.4|1914.6|1927.4|1912.6|11
1738581920000|2025-02-03 11:25:20|1928.4|1913.6|1929.4|1914.6|1929.9|1915.1|1928.4|1913.6|7
1738581930000|2025-02-03 11:25:30|1929.9|1915.1|1926.9|1912.1|1929.9|1915.1|1926.4|1911.6|8
1738581940000|2025-02-03 11:25:40|1927.4|1912.6|1927.9|1913.1|1927.9|1913.1|1927.4|1912.6|4
1738581950000|2025-02-03 11:25:50|1929.4|1914.6|1926.9|1912.1|1929.4|1914.6|1926.4|1911.6|12
1738581960000|2025-02-03 11:26:00|1926.4|1911.6|1927.4|1912.6|1927.4|1912.6|1925.4|1910.6|7
1738581970000|2025-02-03 11:26:10|1926.9|1912.1|1925.9|1911.1|1926.9|1912.1|1925.4|1910.6|4
1738581980000|2025-02-03 11:26:20|1925.4|1910.6|1924.4|1909.6|1925.9|1911.1|1924.4|1909.6|12
1738581990000|2025-02-03 11:26:30|1924.9|1910.1|1923.9|1909.1|1924.9|1910.1|1923.4|1908.6|12
1738582000000|2025-02-03 11:26:40|1924.4|1909.6|1921.4|1906.6|1924.4|1909.6|1921.4|1906.6|7
1738582010000|2025-02-03 11:26:50|1921.9|1907.1|1923.4|1908.6|1923.4|1908.6|1921.9|1907.1|9
1738582020000|2025-02-03 11:27:00|1922.9|1908.1|1921.4|1906.6|1922.9|1908.1|1921.4|1906.6|8
1738582030000|2025-02-03 11:27:10|1921.9|1907.1|1923.9|1909.1|1923.9|1909.1|1921.9|1907.1|7
1738582040000|2025-02-03 11:27:20|1923.4|1908.6|1925.4|1910.6|1925.4|1910.6|1922.4|1907.6|8
1738582050000|2025-02-03 11:27:30|1925.9|1911.1|1926.9|1912.1|1926.9|1912.1|1925.9|1911.1|3
1738582060000|2025-02-03 11:27:40|1927.9|1913.1|1927.9|1913.1|1928.9|1914.1|1927.4|1912.6|7
1738582070000|2025-02-03 11:27:50|1928.4|1913.6|1926.9|1912.1|1928.4|1913.6|1926.4|1911.6|8
1738582080000|2025-02-03 11:28:00|1926.4|1911.6|1926.4|1911.6|1927.9|1913.1|1926.4|1911.6|12
1738582090000|2025-02-03 11:28:10|1925.9|1911.1|1925.4|1910.6|1925.9|1911.1|1925.4|1910.6|2
1738582100000|2025-02-03 11:28:20|1924.9|1910.1|1921.4|1906.6|1925.4|1910.6|1921.4|1906.6|8
1738582110000|2025-02-03 11:28:30|1921.9|1907.1|1919.9|1905.1|1921.9|1907.1|1919.9|1905.1|7
1738582120000|2025-02-03 11:28:40|1920.4|1905.6|1920.9|1906.1|1920.9|1906.1|1918.4|1903.6|8
1738582130000|2025-02-03 11:28:50|1919.9|1905.1|1920.4|1905.6|1920.9|1906.1|1919.9|1905.1|11
1738582140000|2025-02-03 11:29:00|1919.9|1905.1|1919.9|1905.1|1920.9|1906.1|1919.4|1904.6|7
1738582150000|2025-02-03 11:29:10|1919.4|1904.6|1920.9|1906.1|1921.4|1906.6|1918.9|1904.1|8
1738582160000|2025-02-03 11:29:20|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|3
1738582170000|2025-02-03 11:29:30|1920.9|1906.1|1922.9|1908.1|1922.9|1908.1|1919.4|1904.6|8
1738582180000|2025-02-03 11:29:40|1923.4|1908.6|1922.4|1907.6|1924.9|1910.1|1922.4|1907.6|10
1738582190000|2025-02-03 11:29:50|1921.9|1907.1|1920.4|1905.6|1921.9|1907.1|1920.4|1905.6|7
1738582200000|2025-02-03 11:30:00|1919.9|1905.1|1917.4|1902.6|1919.9|1905.1|1917.4|1902.6|13
1738582210000|2025-02-03 11:30:10|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|16
1738582220000|2025-02-03 11:30:20|1915.9|1901.1|1915.4|1900.6|1916.9|1902.1|1915.4|1900.6|8
1738582230000|2025-02-03 11:30:30|1914.4|1899.6|1914.4|1899.6|1914.9|1900.1|1913.4|1898.6|5
1738582240000|2025-02-03 11:30:40|1913.4|1898.6|1914.4|1899.6|1914.4|1899.6|1913.4|1898.6|9
1738582250000|2025-02-03 11:30:50|1915.4|1900.6|1913.9|1899.1|1915.4|1900.6|1913.4|1898.6|12
1738582260000|2025-02-03 11:31:00|1914.4|1899.6|1913.4|1898.6|1915.4|1900.6|1912.9|1898.1|12
1738582270000|2025-02-03 11:31:10|1913.9|1899.1|1916.9|1902.1|1916.9|1902.1|1913.9|1899.1|10
1738582280000|2025-02-03 11:31:20|1916.4|1901.6|1915.4|1900.6|1916.4|1901.6|1914.4|1899.6|8
1738582290000|2025-02-03 11:31:30|1914.4|1899.6|1913.4|1898.6|1914.4|1899.6|1913.4|1898.6|3
1738582300000|2025-02-03 11:31:40|1912.9|1898.1|1913.4|1898.6|1914.4|1899.6|1912.4|1897.6|6
1738582310000|2025-02-03 11:31:50|1913.9|1899.1|1914.4|1899.6|1914.4|1899.6|1913.9|1899.1|2
1738582320000|2025-02-03 11:32:00|1913.9|1899.1|1916.4|1901.6|1916.9|1902.1|1913.4|1898.6|12
1738582330000|2025-02-03 11:32:10|1915.9|1901.1|1915.9|1901.1|1916.4|1901.6|1915.4|1900.6|5
1738582340000|2025-02-03 11:32:20|1916.4|1901.6|1917.9|1903.1|1917.9|1903.1|1916.4|1901.6|6
1738582350000|2025-02-03 11:32:30|1917.4|1902.6|1920.4|1905.6|1920.9|1906.1|1917.4|1902.6|12
1738582360000|2025-02-03 11:32:40|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|4
1738582370000|2025-02-03 11:32:50|1920.9|1906.1|1920.9|1906.1|1920.9|1906.1|1919.9|1905.1|3
1738582380000|2025-02-03 11:33:00|1920.4|1905.6|1918.4|1903.6|1920.4|1905.6|1918.4|1903.6|15
1738582390000|2025-02-03 11:33:10|1917.9|1903.1|1914.4|1899.6|1917.9|1903.1|1914.4|1899.6|7
1738582400000|2025-02-03 11:33:20|1914.9|1900.1|1913.4|1898.6|1915.4|1900.6|1913.4|1898.6|7
1738582410000|2025-02-03 11:33:30|1913.9|1899.1|1912.4|1897.6|1913.9|1899.1|1912.4|1897.6|5
1738582420000|2025-02-03 11:33:40|1911.9|1897.1|1911.4|1896.6|1911.9|1897.1|1910.4|1895.6|5
1738582430000|2025-02-03 11:33:50|1910.4|1895.6|1909.4|1894.6|1911.4|1896.6|1907.9|1893.1|8
1738582440000|2025-02-03 11:34:00|1909.9|1895.1|1909.4|1894.6|1909.9|1895.1|1908.4|1893.6|7
1738582450000|2025-02-03 11:34:10|1909.9|1895.1|1910.9|1896.1|1911.4|1896.6|1909.9|1895.1|9
1738582460000|2025-02-03 11:34:20|1910.4|1895.6|1910.4|1895.6|1910.4|1895.6|1910.4|1895.6|1
1738582470000|2025-02-03 11:34:30|1910.9|1896.1|1911.4|1896.6|1911.4|1896.6|1910.9|1896.1|2
1738582480000|2025-02-03 11:34:40|1912.9|1898.1|1911.4|1896.6|1912.9|1898.1|1911.4|1896.6|5
1738582490000|2025-02-03 11:34:50|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.4|1896.6|4
1738582500000|2025-02-03 11:35:00|1911.4|1896.6|1910.4|1895.6|1911.9|1897.1|1910.4|1895.6|9
1738582510000|2025-02-03 11:35:10|1909.9|1895.1|1909.4|1894.6|1909.9|1895.1|1908.9|1894.1|6
1738582520000|2025-02-03 11:35:20|1909.9|1895.1|1910.9|1896.1|1910.9|1896.1|1909.9|1895.1|3
1738582530000|2025-02-03 11:35:30|1910.4|1895.6|1913.4|1898.6|1913.9|1899.1|1910.4|1895.6|11
1738582540000|2025-02-03 11:35:40|1912.4|1897.6|1910.4|1895.6|1912.4|1897.6|1910.4|1895.6|5
1738582550000|2025-02-03 11:35:50|1909.9|1895.1|1908.9|1894.1|1910.4|1895.6|1908.9|1894.1|7
1738582560000|2025-02-03 11:36:00|1908.4|1893.6|1908.9|1894.1|1908.9|1894.1|1906.4|1891.6|14
1738582570000|2025-02-03 11:36:10|1908.4|1893.6|1910.4|1895.6|1910.4|1895.6|1908.4|1893.6|9
1738582580000|2025-02-03 11:36:20|1909.9|1895.1|1909.4|1894.6|1910.4|1895.6|1908.9|1894.1|6
1738582590000|2025-02-03 11:36:30|1908.9|1894.1|1907.4|1892.6|1908.9|1894.1|1906.9|1892.1|7
1738582600000|2025-02-03 11:36:40|1909.4|1894.6|1906.4|1891.6|1909.4|1894.6|1906.4|1891.6|11
1738582610000|2025-02-03 11:36:50|1906.9|1892.1|1907.9|1893.1|1907.9|1893.1|1906.4|1891.6|6
1738582620000|2025-02-03 11:37:00|1909.4|1894.6|1906.4|1891.6|1909.4|1894.6|1906.4|1891.6|11
1738582630000|2025-02-03 11:37:10|1905.9|1891.1|1907.9|1893.1|1907.9|1893.1|1905.4|1890.6|7
1738582640000|2025-02-03 11:37:20|1908.4|1893.6|1909.4|1894.6|1909.4|1894.6|1908.4|1893.6|7
1738582650000|2025-02-03 11:37:30|1909.9|1895.1|1910.4|1895.6|1910.9|1896.1|1909.9|1895.1|8
1738582660000|2025-02-03 11:37:40|1909.9|1895.1|1908.4|1893.6|1910.9|1896.1|1908.4|1893.6|7
1738582670000|2025-02-03 11:37:50|1908.9|1894.1|1908.4|1893.6|1908.9|1894.1|1908.4|1893.6|2
1738582680000|2025-02-03 11:38:00|1907.9|1893.1|1906.9|1892.1|1908.4|1893.6|1906.4|1891.6|9
1738582690000|2025-02-03 11:38:10|1906.4|1891.6|1904.4|1889.6|1906.4|1891.6|1903.4|1888.6|8
1738582700000|2025-02-03 11:38:20|1903.9|1889.1|1905.4|1890.6|1905.9|1891.1|1903.9|1889.1|6
1738582710000|2025-02-03 11:38:30|1904.9|1890.1|1904.4|1889.6|1904.9|1890.1|1903.4|1888.6|9
1738582720000|2025-02-03 11:38:40|1905.4|1890.6|1904.9|1890.1|1905.4|1890.6|1904.4|1889.6|8
1738582730000|2025-02-03 11:38:50|1904.4|1889.6|1904.4|1889.6|1904.4|1889.6|1904.4|1889.6|1
1738582740000|2025-02-03 11:39:00|1904.9|1890.1|1903.4|1888.6|1904.9|1890.1|1902.9|1888.1|8
1738582750000|2025-02-03 11:39:10|1902.4|1887.6|1904.9|1890.1|1904.9|1890.1|1902.4|1887.6|8
1738582760000|2025-02-03 11:39:20|1904.4|1889.6|1903.9|1889.1|1904.9|1890.1|1903.4|1888.6|8
1738582770000|2025-02-03 11:39:30|1903.4|1888.6|1903.9|1889.1|1904.9|1890.1|1903.4|1888.6|8
1738582780000|2025-02-03 11:39:40|1904.4|1889.6|1903.9|1889.1|1904.4|1889.6|1903.4|1888.6|4
1738582790000|2025-02-03 11:39:50|1903.4|1888.6|1903.4|1888.6|1903.9|1889.1|1903.4|1888.6|3
1738582800000|2025-02-03 11:40:00|1903.9|1889.1|1904.4|1889.6|1904.9|1890.1|1903.9|1889.1|5
1738582810000|2025-02-03 11:40:10|1904.9|1890.1|1904.4|1889.6|1906.4|1891.6|1904.4|1889.6|11
1738582830000|2025-02-03 11:40:30|1904.9|1890.1|1906.4|1891.6|1906.4|1891.6|1904.9|1890.1|4
1738582840000|2025-02-03 11:40:40|1905.9|1891.1|1907.4|1892.6|1907.4|1892.6|1905.9|1891.1|4
1738582850000|2025-02-03 11:40:50|1906.9|1892.1|1905.4|1890.6|1906.9|1892.1|1904.9|1890.1|6
1738582860000|2025-02-03 11:41:00|1905.9|1891.1|1903.9|1889.1|1905.9|1891.1|1903.4|1888.6|12
1738582870000|2025-02-03 11:41:10|1903.4|1888.6|1903.4|1888.6|1904.4|1889.6|1902.9|1888.1|10
1738582880000|2025-02-03 11:41:20|1903.9|1889.1|1903.9|1889.1|1904.4|1889.6|1903.4|1888.6|5
1738582890000|2025-02-03 11:41:30|1903.4|1888.6|1901.9|1887.1|1903.9|1889.1|1901.4|1886.6|8
1738582900000|2025-02-03 11:41:40|1901.4|1886.6|1900.4|1885.6|1901.4|1886.6|1900.4|1885.6|3
1738582910000|2025-02-03 11:41:50|1899.9|1885.1|1901.4|1886.6|1901.4|1886.6|1899.4|1884.6|5
1738582920000|2025-02-03 11:42:00|1901.9|1887.1|1900.4|1885.6|1901.9|1887.1|1899.9|1885.1|14
1738582930000|2025-02-03 11:42:10|1900.9|1886.1|1899.9|1885.1|1900.9|1886.1|1899.9|1885.1|3
1738582940000|2025-02-03 11:42:20|1900.4|1885.6|1900.9|1886.1|1900.9|1886.1|1900.4|1885.6|4
1738582950000|2025-02-03 11:42:30|1900.4|1885.6|1900.4|1885.6|1900.9|1886.1|1899.9|1885.1|5
1738582960000|2025-02-03 11:42:40|1900.9|1886.1|1900.4|1885.6|1900.9|1886.1|1900.4|1885.6|6
1738582970000|2025-02-03 11:42:50|1899.9|1885.1|1899.9|1885.1|1900.4|1885.6|1899.4|1884.6|5
1738582980000|2025-02-03 11:43:00|1900.4|1885.6|1901.4|1886.6|1901.4|1886.6|1900.4|1885.6|7
1738582990000|2025-02-03 11:43:10|1901.9|1887.1|1900.9|1886.1|1901.9|1887.1|1900.9|1886.1|3
1738583000000|2025-02-03 11:43:20|1900.4|1885.6|1900.9|1886.1|1900.9|1886.1|1900.4|1885.6|2
1738583010000|2025-02-03 11:43:30|1901.4|1886.6|1901.9|1887.1|1901.9|1887.1|1901.4|1886.6|2
1738583020000|2025-02-03 11:43:40|1901.4|1886.6|1900.9|1886.1|1901.4|1886.6|1900.4|1885.6|3
1738583030000|2025-02-03 11:43:50|1901.4|1886.6|1901.9|1887.1|1901.9|1887.1|1901.4|1886.6|2
1738583040000|2025-02-03 11:44:00|1902.4|1887.6|1902.4|1887.6|1902.4|1887.6|1901.9|1887.1|3
1738583050000|2025-02-03 11:44:10|1902.9|1888.1|1903.9|1889.1|1903.9|1889.1|1902.9|1888.1|3
1738583060000|2025-02-03 11:44:20|1902.9|1888.1|1900.9|1886.1|1902.9|1888.1|1900.9|1886.1|10
1738583070000|2025-02-03 11:44:30|1900.4|1885.6|1903.4|1888.6|1903.4|1888.6|1900.4|1885.6|9
1738583080000|2025-02-03 11:44:40|1903.9|1889.1|1904.4|1889.6|1904.9|1890.1|1903.4|1888.6|6
1738583090000|2025-02-03 11:44:50|1904.9|1890.1|1905.9|1891.1|1905.9|1891.1|1904.9|1890.1|2
1738583100000|2025-02-03 11:45:00|1906.4|1891.6|1907.4|1892.6|1907.9|1893.1|1906.4|1891.6|9
1738583110000|2025-02-03 11:45:10|1906.9|1892.1|1906.4|1891.6|1907.4|1892.6|1906.4|1891.6|10
1738583120000|2025-02-03 11:45:20|1906.9|1892.1|1908.4|1893.6|1908.4|1893.6|1906.9|1892.1|6
1738583130000|2025-02-03 11:45:30|1908.9|1894.1|1907.4|1892.6|1908.9|1894.1|1906.4|1891.6|7
1738583140000|2025-02-03 11:45:40|1906.9|1892.1|1908.4|1893.6|1908.9|1894.1|1905.9|1891.1|11
1738583150000|2025-02-03 11:45:50|1908.9|1894.1|1908.9|1894.1|1908.9|1894.1|1908.4|1893.6|5
1738583160000|2025-02-03 11:46:00|1908.4|1893.6|1907.4|1892.6|1908.4|1893.6|1907.4|1892.6|2
1738583170000|2025-02-03 11:46:10|1907.9|1893.1|1907.9|1893.1|1907.9|1893.1|1907.9|1893.1|1
1738583180000|2025-02-03 11:46:20|1908.4|1893.6|1904.4|1889.6|1908.4|1893.6|1904.4|1889.6|13
1738583190000|2025-02-03 11:46:30|1903.9|1889.1|1902.4|1887.6|1904.4|1889.6|1902.4|1887.6|8
1738583200000|2025-02-03 11:46:40|1901.4|1886.6|1901.4|1886.6|1901.4|1886.6|1901.4|1886.6|1
1738583210000|2025-02-03 11:46:50|1901.9|1887.1|1901.4|1886.6|1901.9|1887.1|1900.4|1885.6|8
1738583220000|2025-02-03 11:47:00|1900.9|1886.1|1903.9|1889.1|1903.9|1889.1|1900.9|1886.1|7
1738583230000|2025-02-03 11:47:10|1902.4|1887.6|1902.4|1887.6|1902.9|1888.1|1901.9|1887.1|6
1738583240000|2025-02-03 11:47:20|1901.9|1887.1|1902.4|1887.6|1902.9|1888.1|1901.9|1887.1|8
1738583250000|2025-02-03 11:47:30|1901.9|1887.1|1902.4|1887.6|1902.9|1888.1|1900.9|1886.1|8
1738583260000|2025-02-03 11:47:40|1901.9|1887.1|1901.4|1886.6|1901.9|1887.1|1900.9|1886.1|6
1738583270000|2025-02-03 11:47:50|1900.9|1886.1|1901.4|1886.6|1901.9|1887.1|1899.9|1885.1|8
1738583280000|2025-02-03 11:48:00|1900.9|1886.1|1900.4|1885.6|1900.9|1886.1|1900.4|1885.6|4
1738583290000|2025-02-03 11:48:10|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1898.9|1884.1|9
1738583300000|2025-02-03 11:48:20|1899.4|1884.6|1899.4|1884.6|1900.4|1885.6|1899.4|1884.6|4
1738583310000|2025-02-03 11:48:30|1898.9|1884.1|1897.4|1882.6|1898.9|1884.1|1897.4|1882.6|8
1738583320000|2025-02-03 11:48:40|1897.9|1883.1|1898.9|1884.1|1898.9|1884.1|1897.9|1883.1|3
1738583330000|2025-02-03 11:48:50|1898.4|1883.6|1897.4|1882.6|1898.4|1883.6|1896.4|1881.6|6
1738583340000|2025-02-03 11:49:00|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1738583350000|2025-02-03 11:49:10|1897.4|1882.6|1896.9|1882.1|1897.4|1882.6|1896.9|1882.1|4
1738583360000|2025-02-03 11:49:20|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|2
1738583370000|2025-02-03 11:49:30|1898.4|1883.6|1896.9|1882.1|1898.4|1883.6|1896.9|1882.1|3
1738583390000|2025-02-03 11:49:50|1897.4|1882.6|1898.4|1883.6|1899.4|1884.6|1897.4|1882.6|4
1738583400000|2025-02-03 11:50:00|1897.4|1882.6|1896.4|1881.6|1897.9|1883.1|1896.4|1881.6|9
1738583410000|2025-02-03 11:50:10|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1894.4|1879.6|6
1738583420000|2025-02-03 11:50:20|1894.9|1880.1|1893.4|1878.6|1894.9|1880.1|1893.4|1878.6|4
1738583430000|2025-02-03 11:50:30|1893.9|1879.1|1895.4|1880.6|1895.4|1880.6|1893.9|1879.1|4
1738583440000|2025-02-03 11:50:40|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1893.9|1879.1|6
1738583450000|2025-02-03 11:50:50|1893.9|1879.1|1894.4|1879.6|1894.9|1880.1|1893.9|1879.1|6
1738583460000|2025-02-03 11:51:00|1893.9|1879.1|1894.4|1879.6|1894.9|1880.1|1893.4|1878.6|10
1738583470000|2025-02-03 11:51:10|1894.9|1880.1|1893.9|1879.1|1894.9|1880.1|1893.9|1879.1|3
1738583480000|2025-02-03 11:51:20|1892.9|1878.1|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|9
1738583490000|2025-02-03 11:51:30|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|2
1738583500000|2025-02-03 11:51:40|1894.4|1879.6|1894.9|1880.1|1895.9|1881.1|1894.4|1879.6|8
1738583510000|2025-02-03 11:51:50|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|3
1738583520000|2025-02-03 11:52:00|1893.9|1879.1|1891.4|1876.6|1893.9|1879.1|1891.4|1876.6|12
1738583530000|2025-02-03 11:52:10|1892.4|1877.6|1893.9|1879.1|1893.9|1879.1|1892.4|1877.6|3
1738583540000|2025-02-03 11:52:20|1893.4|1878.6|1894.4|1879.6|1895.4|1880.6|1892.9|1878.1|8
1738583560000|2025-02-03 11:52:40|1893.9|1879.1|1894.9|1880.1|1894.9|1880.1|1893.9|1879.1|5
1738583570000|2025-02-03 11:52:50|1894.4|1879.6|1895.4|1880.6|1895.9|1881.1|1894.4|1879.6|6
1738583580000|2025-02-03 11:53:00|1896.4|1881.6|1896.9|1882.1|1896.9|1882.1|1895.9|1881.1|4
1738583590000|2025-02-03 11:53:10|1897.9|1883.1|1897.4|1882.6|1898.4|1883.6|1897.4|1882.6|6
1738583600000|2025-02-03 11:53:20|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|4
1738583610000|2025-02-03 11:53:30|1896.4|1881.6|1895.9|1881.1|1896.4|1881.6|1894.9|1880.1|6
1738583620000|2025-02-03 11:53:40|1896.4|1881.6|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|3
1738583630000|2025-02-03 11:53:50|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1738583640000|2025-02-03 11:54:00|1895.9|1881.1|1898.4|1883.6|1898.9|1884.1|1895.9|1881.1|10
1738583650000|2025-02-03 11:54:10|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|2
1738583660000|2025-02-03 11:54:20|1898.9|1884.1|1897.9|1883.1|1899.9|1885.1|1897.9|1883.1|9
1738583670000|2025-02-03 11:54:30|1897.4|1882.6|1897.4|1882.6|1898.9|1884.1|1897.4|1882.6|6
1738583680000|2025-02-03 11:54:40|1896.9|1882.1|1897.9|1883.1|1897.9|1883.1|1896.4|1881.6|7
1738583690000|2025-02-03 11:54:50|1897.4|1882.6|1896.9|1882.1|1897.4|1882.6|1896.4|1881.6|6
1738583700000|2025-02-03 11:55:00|1896.4|1881.6|1898.9|1884.1|1898.9|1884.1|1896.4|1881.6|6
1738583710000|2025-02-03 11:55:10|1898.4|1883.6|1896.4|1881.6|1898.9|1884.1|1895.9|1881.1|7
1738583720000|2025-02-03 11:55:20|1895.9|1881.1|1894.4|1879.6|1895.9|1881.1|1894.4|1879.6|6
1738583730000|2025-02-03 11:55:30|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|3
1738583740000|2025-02-03 11:55:40|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|7
1738583750000|2025-02-03 11:55:50|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1894.9|1880.1|3
1738583760000|2025-02-03 11:56:00|1895.9|1881.1|1894.4|1879.6|1895.9|1881.1|1893.9|1879.1|8
1738583770000|2025-02-03 11:56:10|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1892.4|1877.6|13
1738583780000|2025-02-03 11:56:20|1893.9|1879.1|1895.9|1881.1|1895.9|1881.1|1893.9|1879.1|5
1738583790000|2025-02-03 11:56:30|1895.4|1880.6|1896.4|1881.6|1896.4|1881.6|1894.9|1880.1|4
1738583800000|2025-02-03 11:56:40|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1738583810000|2025-02-03 11:56:50|1895.9|1881.1|1895.9|1881.1|1896.4|1881.6|1894.9|1880.1|11
1738583820000|2025-02-03 11:57:00|1896.9|1882.1|1898.9|1884.1|1898.9|1884.1|1895.9|1881.1|9
1738583830000|2025-02-03 11:57:10|1898.4|1883.6|1899.9|1885.1|1899.9|1885.1|1898.4|1883.6|4
1738583840000|2025-02-03 11:57:20|1900.4|1885.6|1899.4|1884.6|1900.9|1886.1|1898.9|1884.1|9
1738583850000|2025-02-03 11:57:30|1898.9|1884.1|1899.9|1885.1|1899.9|1885.1|1898.9|1884.1|3
1738583860000|2025-02-03 11:57:40|1899.4|1884.6|1898.9|1884.1|1899.9|1885.1|1898.9|1884.1|4
1738583870000|2025-02-03 11:57:50|1899.4|1884.6|1899.9|1885.1|1900.4|1885.6|1899.4|1884.6|6
1738583880000|2025-02-03 11:58:00|1899.4|1884.6|1898.4|1883.6|1899.4|1884.6|1897.4|1882.6|12
1738583890000|2025-02-03 11:58:10|1897.9|1883.1|1898.4|1883.6|1898.4|1883.6|1896.9|1882.1|8
1738583900000|2025-02-03 11:58:20|1897.9|1883.1|1898.4|1883.6|1898.9|1884.1|1897.9|1883.1|4
1738583910000|2025-02-03 11:58:30|1898.9|1884.1|1899.4|1884.6|1899.9|1885.1|1898.9|1884.1|8
1738583920000|2025-02-03 11:58:40|1898.9|1884.1|1897.4|1882.6|1898.9|1884.1|1897.4|1882.6|2
1738583930000|2025-02-03 11:58:50|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1738583940000|2025-02-03 11:59:00|1897.4|1882.6|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|3
1738583950000|2025-02-03 11:59:10|1896.9|1882.1|1898.4|1883.6|1898.4|1883.6|1895.9|1881.1|11
1738583960000|2025-02-03 11:59:20|1898.9|1884.1|1899.9|1885.1|1899.9|1885.1|1898.9|1884.1|5
1738583970000|2025-02-03 11:59:30|1900.4|1885.6|1899.9|1885.1|1900.9|1886.1|1899.4|1884.6|8
1738583980000|2025-02-03 11:59:40|1899.4|1884.6|1899.9|1885.1|1899.9|1885.1|1899.4|1884.6|2
1738583990000|2025-02-03 11:59:50|1899.4|1884.6|1898.9|1884.1|1899.9|1885.1|1898.4|1883.6|8
1738584000000|2025-02-03 12:00:00|1899.4|1884.6|1902.9|1888.1|1902.9|1888.1|1899.4|1884.6|13
1738584010000|2025-02-03 12:00:10|1903.9|1889.1|1902.9|1888.1|1904.4|1889.6|1902.4|1887.6|7
1738584020000|2025-02-03 12:00:20|1903.9|1889.1|1904.9|1890.1|1904.9|1890.1|1902.4|1887.6|11
1738584030000|2025-02-03 12:00:30|1904.4|1889.6|1903.4|1888.6|1905.9|1891.1|1903.4|1888.6|10
1738584040000|2025-02-03 12:00:40|1903.9|1889.1|1902.9|1888.1|1903.9|1889.1|1902.9|1888.1|10
1738584050000|2025-02-03 12:00:50|1903.4|1888.6|1905.4|1890.6|1905.4|1890.6|1901.4|1886.6|11
1738584060000|2025-02-03 12:01:00|1904.9|1890.1|1904.9|1890.1|1905.4|1890.6|1904.4|1889.6|4
1738584070000|2025-02-03 12:01:10|1904.4|1889.6|1900.9|1886.1|1904.4|1889.6|1900.4|1885.6|13
1738584080000|2025-02-03 12:01:20|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1899.4|1884.6|8
1738584090000|2025-02-03 12:01:30|1900.9|1886.1|1902.4|1887.6|1903.4|1888.6|1900.4|1885.6|10
1738584100000|2025-02-03 12:01:40|1901.9|1887.1|1905.4|1890.6|1905.4|1890.6|1901.9|1887.1|16
1738584110000|2025-02-03 12:01:50|1904.9|1890.1|1907.9|1893.1|1907.9|1893.1|1903.4|1888.6|9
1738584120000|2025-02-03 12:02:00|1908.4|1893.6|1903.4|1888.6|1908.4|1893.6|1903.4|1888.6|15
1738584130000|2025-02-03 12:02:10|1903.9|1889.1|1904.9|1890.1|1906.4|1891.6|1903.9|1889.1|12
1738584140000|2025-02-03 12:02:20|1904.4|1889.6|1903.9|1889.1|1905.4|1890.6|1903.9|1889.1|8
1738584150000|2025-02-03 12:02:30|1902.9|1888.1|1904.9|1890.1|1904.9|1890.1|1901.9|1887.1|13
1738584160000|2025-02-03 12:02:40|1904.4|1889.6|1905.9|1891.1|1906.9|1892.1|1904.4|1889.6|11
1738584170000|2025-02-03 12:02:50|1904.4|1889.6|1904.9|1890.1|1904.9|1890.1|1904.4|1889.6|2
1738584180000|2025-02-03 12:03:00|1903.9|1889.1|1908.4|1893.6|1908.9|1894.1|1903.9|1889.1|10
1738584190000|2025-02-03 12:03:10|1908.9|1894.1|1907.9|1893.1|1909.9|1895.1|1907.9|1893.1|9
1738584200000|2025-02-03 12:03:20|1908.4|1893.6|1911.9|1897.1|1912.4|1897.6|1907.9|1893.1|15
1738584210000|2025-02-03 12:03:30|1910.9|1896.1|1910.9|1896.1|1911.4|1896.6|1908.4|1893.6|13
1738584220000|2025-02-03 12:03:40|1910.4|1895.6|1912.4|1897.6|1912.9|1898.1|1910.4|1895.6|8
1738584230000|2025-02-03 12:03:50|1912.9|1898.1|1912.9|1898.1|1913.9|1899.1|1912.4|1897.6|7
1738584240000|2025-02-03 12:04:00|1912.4|1897.6|1910.9|1896.1|1912.4|1897.6|1908.4|1893.6|23
1738584250000|2025-02-03 12:04:10|1911.4|1896.6|1910.4|1895.6|1911.4|1896.6|1909.9|1895.1|9
1738584260000|2025-02-03 12:04:20|1910.9|1896.1|1910.9|1896.1|1911.4|1896.6|1910.4|1895.6|7
1738584270000|2025-02-03 12:04:30|1910.4|1895.6|1910.4|1895.6|1910.4|1895.6|1908.9|1894.1|9
1738584280000|2025-02-03 12:04:40|1909.9|1895.1|1908.9|1894.1|1909.9|1895.1|1907.9|1893.1|7
1738584290000|2025-02-03 12:04:50|1910.4|1895.6|1909.9|1895.1|1910.4|1895.6|1909.4|1894.6|6
1738584300000|2025-02-03 12:05:00|1909.4|1894.6|1910.4|1895.6|1912.4|1897.6|1909.4|1894.6|10
1738584310000|2025-02-03 12:05:10|1910.9|1896.1|1907.4|1892.6|1910.9|1896.1|1907.4|1892.6|11
1738584320000|2025-02-03 12:05:20|1906.9|1892.1|1908.9|1894.1|1908.9|1894.1|1906.9|1892.1|10
1738584330000|2025-02-03 12:05:30|1908.4|1893.6|1913.4|1898.6|1913.4|1898.6|1908.4|1893.6|16
1738584340000|2025-02-03 12:05:40|1913.9|1899.1|1914.4|1899.6|1914.4|1899.6|1912.4|1897.6|8
1738584350000|2025-02-03 12:05:50|1914.9|1900.1|1917.4|1902.6|1917.4|1902.6|1914.9|1900.1|5
1738584360000|2025-02-03 12:06:00|1916.9|1902.1|1921.4|1906.6|1921.4|1906.6|1916.9|1902.1|14
1738584370000|2025-02-03 12:06:10|1920.9|1906.1|1921.9|1907.1|1921.9|1907.1|1919.4|1904.6|7
1738584380000|2025-02-03 12:06:20|1921.4|1906.6|1919.9|1905.1|1921.9|1907.1|1919.4|1904.6|12
1738584390000|2025-02-03 12:06:30|1919.4|1904.6|1920.9|1906.1|1920.9|1906.1|1918.9|1904.1|5
1738584400000|2025-02-03 12:06:40|1920.4|1905.6|1923.4|1908.6|1923.4|1908.6|1920.4|1905.6|9
1738584420000|2025-02-03 12:07:00|1922.9|1908.1|1925.4|1910.6|1925.4|1910.6|1922.4|1907.6|11
1738584430000|2025-02-03 12:07:10|1924.4|1909.6|1924.9|1910.1|1925.4|1910.6|1923.4|1908.6|8
1738584440000|2025-02-03 12:07:20|1924.4|1909.6|1921.4|1906.6|1924.4|1909.6|1921.4|1906.6|6
1738584450000|2025-02-03 12:07:30|1921.9|1907.1|1920.4|1905.6|1921.9|1907.1|1919.4|1904.6|9
1738584460000|2025-02-03 12:07:40|1920.9|1906.1|1920.9|1906.1|1921.9|1907.1|1920.4|1905.6|8
1738584470000|2025-02-03 12:07:50|1922.4|1907.6|1925.9|1911.1|1926.4|1911.6|1922.4|1907.6|9
1738584480000|2025-02-03 12:08:00|1926.4|1911.6|1929.4|1914.6|1930.4|1915.6|1925.9|1911.1|17
1738584490000|2025-02-03 12:08:10|1928.9|1914.1|1928.4|1913.6|1929.4|1914.6|1927.9|1913.1|11
1738584500000|2025-02-03 12:08:20|1927.9|1913.1|1928.9|1914.1|1928.9|1914.1|1927.9|1913.1|5
1738584510000|2025-02-03 12:08:30|1928.4|1913.6|1928.9|1914.1|1928.9|1914.1|1927.9|1913.1|9
1738584520000|2025-02-03 12:08:40|1930.4|1915.6|1929.4|1914.6|1930.4|1915.6|1928.9|1914.1|7
1738584530000|2025-02-03 12:08:50|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1928.9|1914.1|4
1738584540000|2025-02-03 12:09:00|1929.9|1915.1|1930.4|1915.6|1931.4|1916.6|1929.9|1915.1|3
1738584550000|2025-02-03 12:09:10|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1930.4|1915.6|5
1738584560000|2025-02-03 12:09:20|1931.4|1916.6|1929.9|1915.1|1931.4|1916.6|1929.9|1915.1|8
1738584570000|2025-02-03 12:09:30|1929.4|1914.6|1928.4|1913.6|1929.9|1915.1|1928.4|1913.6|7
1738584580000|2025-02-03 12:09:40|1927.9|1913.1|1930.4|1915.6|1930.4|1915.6|1927.4|1912.6|5
1738584590000|2025-02-03 12:09:50|1929.9|1915.1|1928.4|1913.6|1929.9|1915.1|1927.9|1913.1|7
1738584600000|2025-02-03 12:10:00|1927.9|1913.1|1926.9|1912.1|1927.9|1913.1|1926.4|1911.6|11
1738584610000|2025-02-03 12:10:10|1927.9|1913.1|1930.4|1915.6|1930.4|1915.6|1927.9|1913.1|4
1738584620000|2025-02-03 12:10:20|1927.9|1913.1|1929.9|1915.1|1930.9|1916.1|1927.9|1913.1|8
1738584630000|2025-02-03 12:10:30|1930.4|1915.6|1926.4|1911.6|1930.4|1915.6|1926.4|1911.6|14
1738584640000|2025-02-03 12:10:40|1927.9|1913.1|1928.9|1914.1|1928.9|1914.1|1927.9|1913.1|7
1738584650000|2025-02-03 12:10:50|1928.4|1913.6|1927.9|1913.1|1929.4|1914.6|1927.9|1913.1|14
1738584660000|2025-02-03 12:11:00|1927.4|1912.6|1921.9|1907.1|1927.4|1912.6|1921.9|1907.1|20
1738584670000|2025-02-03 12:11:10|1921.4|1906.6|1919.4|1904.6|1921.4|1906.6|1918.9|1904.1|8
1738584680000|2025-02-03 12:11:20|1918.9|1904.1|1917.9|1903.1|1918.9|1904.1|1917.9|1903.1|9
1738584690000|2025-02-03 12:11:30|1918.4|1903.6|1918.4|1903.6|1920.4|1905.6|1918.4|1903.6|7
1738584700000|2025-02-03 12:11:40|1917.9|1903.1|1918.4|1903.6|1919.4|1904.6|1917.9|1903.1|8
1738584710000|2025-02-03 12:11:50|1917.9|1903.1|1916.4|1901.6|1919.4|1904.6|1916.4|1901.6|9
1738584720000|2025-02-03 12:12:00|1915.4|1900.6|1912.9|1898.1|1915.4|1900.6|1912.4|1897.6|10
1738584730000|2025-02-03 12:12:10|1912.4|1897.6|1912.4|1897.6|1912.9|1898.1|1911.9|1897.1|7
1738584740000|2025-02-03 12:12:20|1912.9|1898.1|1913.4|1898.6|1913.4|1898.6|1911.4|1896.6|8
1738584750000|2025-02-03 12:12:30|1914.4|1899.6|1914.4|1899.6|1916.9|1902.1|1914.4|1899.6|12
1738584760000|2025-02-03 12:12:40|1914.9|1900.1|1912.4|1897.6|1914.9|1900.1|1912.4|1897.6|9
1738584770000|2025-02-03 12:12:50|1912.9|1898.1|1913.4|1898.6|1914.4|1899.6|1912.9|1898.1|5
1738584780000|2025-02-03 12:13:00|1912.4|1897.6|1910.9|1896.1|1912.4|1897.6|1910.4|1895.6|11
1738584790000|2025-02-03 12:13:10|1911.4|1896.6|1912.4|1897.6|1913.4|1898.6|1911.4|1896.6|8
1738584800000|2025-02-03 12:13:20|1913.4|1898.6|1914.4|1899.6|1915.4|1900.6|1913.4|1898.6|8
1738584810000|2025-02-03 12:13:30|1913.9|1899.1|1915.9|1901.1|1916.4|1901.6|1913.4|1898.6|10
1738584820000|2025-02-03 12:13:40|1917.4|1902.6|1918.4|1903.6|1919.4|1904.6|1917.4|1902.6|7
1738584830000|2025-02-03 12:13:50|1918.9|1904.1|1914.4|1899.6|1918.9|1904.1|1914.4|1899.6|8
1738584840000|2025-02-03 12:14:00|1913.9|1899.1|1915.4|1900.6|1915.9|1901.1|1913.9|1899.1|12
1738584850000|2025-02-03 12:14:10|1915.9|1901.1|1916.9|1902.1|1917.9|1903.1|1915.9|1901.1|6
1738584860000|2025-02-03 12:14:20|1916.4|1901.6|1917.4|1902.6|1917.9|1903.1|1916.4|1901.6|9
1738584870000|2025-02-03 12:14:30|1916.9|1902.1|1920.4|1905.6|1920.4|1905.6|1916.9|1902.1|6
1738584880000|2025-02-03 12:14:40|1919.4|1904.6|1917.4|1902.6|1920.4|1905.6|1917.4|1902.6|10
1738584890000|2025-02-03 12:14:50|1917.9|1903.1|1916.9|1902.1|1917.9|1903.1|1916.9|1902.1|5
1738584900000|2025-02-03 12:15:00|1917.4|1902.6|1914.4|1899.6|1917.4|1902.6|1914.4|1899.6|10
1738584910000|2025-02-03 12:15:10|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1911.9|1897.1|17
1738584920000|2025-02-03 12:15:20|1914.9|1900.1|1917.4|1902.6|1917.4|1902.6|1914.9|1900.1|5
1738584930000|2025-02-03 12:15:30|1918.4|1903.6|1919.9|1905.1|1920.9|1906.1|1918.4|1903.6|18
1738584940000|2025-02-03 12:15:40|1919.4|1904.6|1920.4|1905.6|1920.4|1905.6|1918.9|1904.1|7
1738584950000|2025-02-03 12:15:50|1920.9|1906.1|1923.9|1909.1|1923.9|1909.1|1920.9|1906.1|9
1738584960000|2025-02-03 12:16:00|1924.9|1910.1|1923.9|1909.1|1925.4|1910.6|1923.9|1909.1|8
1738584970000|2025-02-03 12:16:10|1923.4|1908.6|1926.9|1912.1|1927.4|1912.6|1923.4|1908.6|13
1738584980000|2025-02-03 12:16:20|1925.4|1910.6|1927.4|1912.6|1927.4|1912.6|1924.9|1910.1|6
1738584990000|2025-02-03 12:16:30|1927.9|1913.1|1928.4|1913.6|1928.9|1914.1|1927.4|1912.6|6
1738585000000|2025-02-03 12:16:40|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1927.4|1912.6|3
1738585010000|2025-02-03 12:16:50|1928.9|1914.1|1931.9|1917.1|1931.9|1917.1|1928.9|1914.1|12
1738585020000|2025-02-03 12:17:00|1931.4|1916.6|1931.9|1917.1|1933.4|1918.6|1930.9|1916.1|12
1738585030000|2025-02-03 12:17:10|1931.4|1916.6|1929.4|1914.6|1931.4|1916.6|1928.9|1914.1|9
1738585040000|2025-02-03 12:17:20|1928.4|1913.6|1927.9|1913.1|1928.4|1913.6|1925.4|1910.6|14
1738585050000|2025-02-03 12:17:30|1927.4|1912.6|1927.9|1913.1|1927.9|1913.1|1926.4|1911.6|7
1738585060000|2025-02-03 12:17:40|1927.4|1912.6|1925.9|1911.1|1927.4|1912.6|1925.9|1911.1|4
1738585070000|2025-02-03 12:17:50|1925.4|1910.6|1927.4|1912.6|1927.4|1912.6|1924.4|1909.6|8
1738585080000|2025-02-03 12:18:00|1927.9|1913.1|1928.4|1913.6|1929.4|1914.6|1927.9|1913.1|6
1738585090000|2025-02-03 12:18:10|1929.9|1915.1|1930.4|1915.6|1931.4|1916.6|1929.4|1914.6|11
1738585100000|2025-02-03 12:18:20|1929.9|1915.1|1928.9|1914.1|1930.4|1915.6|1928.4|1913.6|6
1738585110000|2025-02-03 12:18:30|1930.4|1915.6|1931.4|1916.6|1931.4|1916.6|1929.4|1914.6|9
1738585120000|2025-02-03 12:18:40|1930.9|1916.1|1929.4|1914.6|1930.9|1916.1|1929.4|1914.6|5
1738585130000|2025-02-03 12:18:50|1929.9|1915.1|1933.4|1918.6|1933.4|1918.6|1929.9|1915.1|4
1738585140000|2025-02-03 12:19:00|1932.9|1918.1|1933.4|1918.6|1933.4|1918.6|1932.4|1917.6|6
1738585150000|2025-02-03 12:19:10|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1932.4|1917.6|7
1738585160000|2025-02-03 12:19:20|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1933.4|1918.6|4
1738585170000|2025-02-03 12:19:30|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1933.4|1918.6|2
1738585180000|2025-02-03 12:19:40|1932.4|1917.6|1933.4|1918.6|1934.4|1919.6|1932.4|1917.6|12
1738585190000|2025-02-03 12:19:50|1932.9|1918.1|1933.9|1919.1|1933.9|1919.1|1932.9|1918.1|3
1738585200000|2025-02-03 12:20:00|1933.4|1918.6|1933.4|1918.6|1933.9|1919.1|1932.4|1917.6|7
1738585210000|2025-02-03 12:20:10|1933.9|1919.1|1935.4|1920.6|1935.4|1920.6|1933.9|1919.1|5
1738585220000|2025-02-03 12:20:20|1935.9|1921.1|1938.9|1924.1|1938.9|1924.1|1935.4|1920.6|7
1738585230000|2025-02-03 12:20:30|1939.4|1924.6|1937.4|1922.6|1939.4|1924.6|1937.4|1922.6|8
1738585240000|2025-02-03 12:20:40|1936.9|1922.1|1938.9|1924.1|1938.9|1924.1|1936.4|1921.6|13
1738585250000|2025-02-03 12:20:50|1939.4|1924.6|1939.9|1925.1|1940.4|1925.6|1939.4|1924.6|6
1738585260000|2025-02-03 12:21:00|1940.4|1925.6|1944.4|1929.6|1944.4|1929.6|1940.4|1925.6|15
1738585270000|2025-02-03 12:21:10|1943.9|1929.1|1940.4|1925.6|1943.9|1929.1|1940.4|1925.6|10
1738585280000|2025-02-03 12:21:20|1939.4|1924.6|1939.9|1925.1|1940.4|1925.6|1937.4|1922.6|7
1738585290000|2025-02-03 12:21:30|1939.4|1924.6|1937.9|1923.1|1939.9|1925.1|1937.4|1922.6|9
1738585300000|2025-02-03 12:21:40|1938.9|1924.1|1938.4|1923.6|1939.9|1925.1|1937.9|1923.1|8
1738585310000|2025-02-03 12:21:50|1937.4|1922.6|1934.4|1919.6|1937.4|1922.6|1934.4|1919.6|11
1738585320000|2025-02-03 12:22:00|1933.4|1918.6|1934.9|1920.1|1934.9|1920.1|1932.4|1917.6|10
1738585330000|2025-02-03 12:22:10|1935.4|1920.6|1935.9|1921.1|1937.4|1922.6|1935.4|1920.6|9
1738585340000|2025-02-03 12:22:20|1935.4|1920.6|1938.4|1923.6|1938.4|1923.6|1934.4|1919.6|15
1738585350000|2025-02-03 12:22:30|1937.9|1923.1|1938.4|1923.6|1939.9|1925.1|1937.9|1923.1|8
1738585360000|2025-02-03 12:22:40|1938.9|1924.1|1939.4|1924.6|1939.9|1925.1|1938.4|1923.6|6
1738585370000|2025-02-03 12:22:50|1938.9|1924.1|1936.4|1921.6|1938.9|1924.1|1936.4|1921.6|7
1738585380000|2025-02-03 12:23:00|1935.9|1921.1|1929.9|1915.1|1935.9|1921.1|1929.9|1915.1|17
1738585390000|2025-02-03 12:23:10|1930.4|1915.6|1928.9|1914.1|1930.4|1915.6|1928.4|1913.6|11
1738585400000|2025-02-03 12:23:20|1927.9|1913.1|1928.4|1913.6|1928.9|1914.1|1926.9|1912.1|11
1738585410000|2025-02-03 12:23:30|1928.9|1914.1|1927.4|1912.6|1928.9|1914.1|1927.4|1912.6|3
1738585420000|2025-02-03 12:23:40|1926.4|1911.6|1927.9|1913.1|1927.9|1913.1|1926.4|1911.6|8
1738585430000|2025-02-03 12:23:50|1928.4|1913.6|1928.4|1913.6|1929.4|1914.6|1927.9|1913.1|6
1738585440000|2025-02-03 12:24:00|1928.9|1914.1|1931.4|1916.6|1931.4|1916.6|1928.4|1913.6|14
1738585450000|2025-02-03 12:24:10|1931.9|1917.1|1931.4|1916.6|1932.4|1917.6|1931.4|1916.6|6
1738585470000|2025-02-03 12:24:30|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.4|1915.6|6
1738585480000|2025-02-03 12:24:40|1930.4|1915.6|1931.4|1916.6|1931.4|1916.6|1929.4|1914.6|9
1738585490000|2025-02-03 12:24:50|1930.4|1915.6|1929.9|1915.1|1930.4|1915.6|1929.4|1914.6|4
1738585500000|2025-02-03 12:25:00|1929.4|1914.6|1927.4|1912.6|1929.9|1915.1|1927.4|1912.6|7
1738585510000|2025-02-03 12:25:10|1926.9|1912.1|1926.9|1912.1|1927.4|1912.6|1925.4|1910.6|10
1738585520000|2025-02-03 12:25:20|1926.4|1911.6|1926.4|1911.6|1926.9|1912.1|1926.4|1911.6|3
1738585530000|2025-02-03 12:25:30|1926.9|1912.1|1928.4|1913.6|1928.4|1913.6|1926.9|1912.1|9
1738585540000|2025-02-03 12:25:40|1928.9|1914.1|1929.9|1915.1|1929.9|1915.1|1928.4|1913.6|5
1738585550000|2025-02-03 12:25:50|1929.4|1914.6|1931.4|1916.6|1931.9|1917.1|1929.4|1914.6|11
1738585560000|2025-02-03 12:26:00|1932.4|1917.6|1934.4|1919.6|1934.4|1919.6|1932.4|1917.6|4
1738585570000|2025-02-03 12:26:10|1934.9|1920.1|1934.9|1920.1|1935.4|1920.6|1933.9|1919.1|11
1738585580000|2025-02-03 12:26:20|1934.4|1919.6|1933.4|1918.6|1934.4|1919.6|1932.9|1918.1|9
1738585590000|2025-02-03 12:26:30|1932.9|1918.1|1931.4|1916.6|1933.4|1918.6|1931.4|1916.6|8
1738585600000|2025-02-03 12:26:40|1930.9|1916.1|1930.4|1915.6|1931.4|1916.6|1930.4|1915.6|6
1738585610000|2025-02-03 12:26:50|1931.4|1916.6|1927.4|1912.6|1931.4|1916.6|1927.4|1912.6|10
1738585620000|2025-02-03 12:27:00|1928.4|1913.6|1928.4|1913.6|1928.9|1914.1|1927.9|1913.1|5
1738585630000|2025-02-03 12:27:10|1927.9|1913.1|1927.4|1912.6|1928.9|1914.1|1926.9|1912.1|9
1738585640000|2025-02-03 12:27:20|1926.9|1912.1|1928.4|1913.6|1928.4|1913.6|1926.4|1911.6|8
1738585650000|2025-02-03 12:27:30|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|4
1738585660000|2025-02-03 12:27:40|1929.9|1915.1|1932.4|1917.6|1932.4|1917.6|1929.4|1914.6|5
1738585670000|2025-02-03 12:27:50|1930.4|1915.6|1928.4|1913.6|1930.4|1915.6|1927.4|1912.6|7
1738585680000|2025-02-03 12:28:00|1927.9|1913.1|1928.9|1914.1|1928.9|1914.1|1926.4|1911.6|18
1738585690000|2025-02-03 12:28:10|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1927.9|1913.1|5
1738585700000|2025-02-03 12:28:20|1927.9|1913.1|1926.4|1911.6|1927.9|1913.1|1925.4|1910.6|6
1738585710000|2025-02-03 12:28:30|1926.9|1912.1|1927.9|1913.1|1928.9|1914.1|1926.9|1912.1|9
1738585720000|2025-02-03 12:28:40|1928.4|1913.6|1927.4|1912.6|1929.4|1914.6|1927.4|1912.6|7
1738585730000|2025-02-03 12:28:50|1926.4|1911.6|1927.4|1912.6|1928.4|1913.6|1926.4|1911.6|7
1738585740000|2025-02-03 12:29:00|1926.9|1912.1|1926.4|1911.6|1928.4|1913.6|1926.4|1911.6|10
1738585750000|2025-02-03 12:29:10|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1926.4|1911.6|5
1738585760000|2025-02-03 12:29:20|1926.9|1912.1|1925.9|1911.1|1926.9|1912.1|1925.4|1910.6|7
1738585770000|2025-02-03 12:29:30|1926.4|1911.6|1925.4|1910.6|1926.4|1911.6|1925.4|1910.6|9
1738585780000|2025-02-03 12:29:40|1925.9|1911.1|1924.4|1909.6|1926.4|1911.6|1924.4|1909.6|6
1738585790000|2025-02-03 12:29:50|1924.9|1910.1|1924.4|1909.6|1924.9|1910.1|1923.4|1908.6|6
1738585800000|2025-02-03 12:30:00|1923.9|1909.1|1925.4|1910.6|1925.4|1910.6|1921.9|1907.1|17
1738585810000|2025-02-03 12:30:10|1924.4|1909.6|1927.4|1912.6|1927.4|1912.6|1923.4|1908.6|16
1738585820000|2025-02-03 12:30:20|1926.9|1912.1|1924.4|1909.6|1926.9|1912.1|1923.9|1909.1|17
1738585830000|2025-02-03 12:30:30|1923.4|1908.6|1921.4|1906.6|1923.4|1908.6|1921.4|1906.6|9
1738585840000|2025-02-03 12:30:40|1922.4|1907.6|1923.4|1908.6|1924.4|1909.6|1922.4|1907.6|9
1738585850000|2025-02-03 12:30:50|1922.4|1907.6|1924.4|1909.6|1924.4|1909.6|1921.9|1907.1|8
1738585860000|2025-02-03 12:31:00|1923.9|1909.1|1919.9|1905.1|1923.9|1909.1|1919.9|1905.1|11
1738585870000|2025-02-03 12:31:10|1919.4|1904.6|1919.4|1904.6|1920.4|1905.6|1918.4|1903.6|16
1738585880000|2025-02-03 12:31:20|1920.4|1905.6|1920.9|1906.1|1920.9|1906.1|1919.4|1904.6|11
1738585890000|2025-02-03 12:31:30|1921.4|1906.6|1919.4|1904.6|1921.4|1906.6|1919.4|1904.6|5
1738585900000|2025-02-03 12:31:40|1919.9|1905.1|1923.9|1909.1|1924.4|1909.6|1919.4|1904.6|11
1738585910000|2025-02-03 12:31:50|1923.4|1908.6|1922.4|1907.6|1923.4|1908.6|1921.4|1906.6|7
1738585920000|2025-02-03 12:32:00|1921.9|1907.1|1921.4|1906.6|1922.4|1907.6|1920.9|1906.1|14
1738585930000|2025-02-03 12:32:10|1917.9|1903.1|1920.4|1905.6|1920.4|1905.6|1917.9|1903.1|6
1738585940000|2025-02-03 12:32:20|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1918.9|1904.1|4
1738585950000|2025-02-03 12:32:30|1918.4|1903.6|1921.4|1906.6|1921.4|1906.6|1917.9|1903.1|13
1738585960000|2025-02-03 12:32:40|1920.9|1906.1|1920.9|1906.1|1921.4|1906.6|1920.4|1905.6|6
1738585970000|2025-02-03 12:32:50|1921.4|1906.6|1921.4|1906.6|1922.4|1907.6|1920.9|1906.1|11
1738585980000|2025-02-03 12:33:00|1920.9|1906.1|1920.9|1906.1|1922.9|1908.1|1920.4|1905.6|10
1738585990000|2025-02-03 12:33:10|1921.4|1906.6|1924.4|1909.6|1924.4|1909.6|1919.9|1905.1|10
1738586000000|2025-02-03 12:33:20|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1924.4|1909.6|3
1738586010000|2025-02-03 12:33:30|1924.4|1909.6|1921.4|1906.6|1924.4|1909.6|1921.4|1906.6|9
1738586020000|2025-02-03 12:33:40|1921.9|1907.1|1923.4|1908.6|1924.9|1910.1|1921.9|1907.1|9
1738586030000|2025-02-03 12:33:50|1922.4|1907.6|1922.9|1908.1|1922.9|1908.1|1921.4|1906.6|5
1738586040000|2025-02-03 12:34:00|1922.4|1907.6|1919.9|1905.1|1923.9|1909.1|1919.4|1904.6|16
1738586050000|2025-02-03 12:34:10|1919.4|1904.6|1919.4|1904.6|1921.4|1906.6|1919.4|1904.6|7
1738586060000|2025-02-03 12:34:20|1918.9|1904.1|1919.4|1904.6|1920.4|1905.6|1918.9|1904.1|5
1738586070000|2025-02-03 12:34:30|1919.9|1905.1|1917.4|1902.6|1920.9|1906.1|1917.4|1902.6|10
1738586080000|2025-02-03 12:34:40|1917.9|1903.1|1919.9|1905.1|1919.9|1905.1|1917.4|1902.6|8
1738586090000|2025-02-03 12:34:50|1920.9|1906.1|1921.4|1906.6|1922.4|1907.6|1920.4|1905.6|9
1738586100000|2025-02-03 12:35:00|1920.4|1905.6|1920.4|1905.6|1922.4|1907.6|1920.4|1905.6|10
1738586110000|2025-02-03 12:35:10|1921.4|1906.6|1920.9|1906.1|1922.4|1907.6|1920.4|1905.6|7
1738586120000|2025-02-03 12:35:20|1920.4|1905.6|1921.4|1906.6|1922.4|1907.6|1920.4|1905.6|7
1738586130000|2025-02-03 12:35:30|1922.4|1907.6|1923.4|1908.6|1923.9|1909.1|1922.4|1907.6|6
1738586140000|2025-02-03 12:35:40|1924.4|1909.6|1926.4|1911.6|1926.9|1912.1|1924.4|1909.6|8
1738586150000|2025-02-03 12:35:50|1925.9|1911.1|1926.4|1911.6|1926.4|1911.6|1924.9|1910.1|5
1738586160000|2025-02-03 12:36:00|1926.9|1912.1|1927.4|1912.6|1927.9|1913.1|1926.9|1912.1|8
1738586170000|2025-02-03 12:36:10|1927.9|1913.1|1925.9|1911.1|1928.4|1913.6|1925.9|1911.1|14
1738586180000|2025-02-03 12:36:20|1925.4|1910.6|1926.9|1912.1|1926.9|1912.1|1924.9|1910.1|12
1738586190000|2025-02-03 12:36:30|1927.4|1912.6|1925.9|1911.1|1927.9|1913.1|1925.9|1911.1|8
1738586200000|2025-02-03 12:36:40|1925.4|1910.6|1925.4|1910.6|1925.9|1911.1|1925.4|1910.6|5
1738586210000|2025-02-03 12:36:50|1924.9|1910.1|1924.9|1910.1|1925.4|1910.6|1924.9|1910.1|3
1738586220000|2025-02-03 12:37:00|1923.9|1909.1|1919.9|1905.1|1924.4|1909.6|1919.9|1905.1|13
1738586230000|2025-02-03 12:37:10|1920.4|1905.6|1921.4|1906.6|1921.4|1906.6|1919.4|1904.6|8
1738586240000|2025-02-03 12:37:20|1920.9|1906.1|1918.9|1904.1|1920.9|1906.1|1918.9|1904.1|9
1738586250000|2025-02-03 12:37:30|1919.4|1904.6|1915.4|1900.6|1919.4|1904.6|1914.9|1900.1|11
1738586260000|2025-02-03 12:37:40|1915.9|1901.1|1917.4|1902.6|1917.4|1902.6|1915.9|1901.1|9
1738586270000|2025-02-03 12:37:50|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|6
1738586280000|2025-02-03 12:38:00|1917.4|1902.6|1917.9|1903.1|1917.9|1903.1|1915.9|1901.1|10
1738586290000|2025-02-03 12:38:10|1918.4|1903.6|1918.4|1903.6|1920.4|1905.6|1918.4|1903.6|8
1738586300000|2025-02-03 12:38:20|1919.4|1904.6|1923.4|1908.6|1923.4|1908.6|1918.4|1903.6|15
1738586310000|2025-02-03 12:38:30|1923.9|1909.1|1923.4|1908.6|1924.4|1909.6|1922.4|1907.6|7
1738586320000|2025-02-03 12:38:40|1922.9|1908.1|1920.4|1905.6|1922.9|1908.1|1920.4|1905.6|12
1738586330000|2025-02-03 12:38:50|1919.4|1904.6|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|5
1738586340000|2025-02-03 12:39:00|1917.9|1903.1|1914.9|1900.1|1917.9|1903.1|1914.9|1900.1|9
1738586350000|2025-02-03 12:39:10|1914.4|1899.6|1913.9|1899.1|1914.9|1900.1|1913.9|1899.1|4
1738586360000|2025-02-03 12:39:20|1913.4|1898.6|1915.4|1900.6|1915.4|1900.6|1912.9|1898.1|6
1738586370000|2025-02-03 12:39:30|1914.4|1899.6|1911.4|1896.6|1914.4|1899.6|1910.9|1896.1|11
1738586380000|2025-02-03 12:39:40|1912.4|1897.6|1912.4|1897.6|1913.9|1899.1|1912.4|1897.6|10
1738586390000|2025-02-03 12:39:50|1912.9|1898.1|1912.4|1897.6|1912.9|1898.1|1912.4|1897.6|2
1738586400000|2025-02-03 12:40:00|1912.9|1898.1|1913.4|1898.6|1913.9|1899.1|1911.9|1897.1|12
1738586410000|2025-02-03 12:40:10|1913.9|1899.1|1915.4|1900.6|1915.4|1900.6|1913.9|1899.1|6
1738586420000|2025-02-03 12:40:20|1915.9|1901.1|1917.4|1902.6|1918.4|1903.6|1915.9|1901.1|7
1738586430000|2025-02-03 12:40:30|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1915.4|1900.6|5
1738586440000|2025-02-03 12:40:40|1915.9|1901.1|1917.4|1902.6|1917.4|1902.6|1915.9|1901.1|4
1738586450000|2025-02-03 12:40:50|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|2
1738586460000|2025-02-03 12:41:00|1915.4|1900.6|1914.9|1900.1|1915.4|1900.6|1912.9|1898.1|9
1738586470000|2025-02-03 12:41:10|1914.4|1899.6|1914.9|1900.1|1914.9|1900.1|1912.4|1897.6|13
1738586480000|2025-02-03 12:41:20|1914.4|1899.6|1917.4|1902.6|1917.4|1902.6|1914.4|1899.6|5
1738586490000|2025-02-03 12:41:30|1917.9|1903.1|1919.4|1904.6|1919.4|1904.6|1917.9|1903.1|3
1738586500000|2025-02-03 12:41:40|1918.4|1903.6|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|7
1738586510000|2025-02-03 12:41:50|1918.9|1904.1|1917.4|1902.6|1918.9|1904.1|1916.4|1901.6|7
1738586520000|2025-02-03 12:42:00|1917.9|1903.1|1919.4|1904.6|1919.4|1904.6|1917.9|1903.1|8
1738586530000|2025-02-03 12:42:10|1918.9|1904.1|1917.9|1903.1|1918.9|1904.1|1917.4|1902.6|9
1738586540000|2025-02-03 12:42:20|1917.4|1902.6|1916.4|1901.6|1917.9|1903.1|1916.4|1901.6|7
1738586550000|2025-02-03 12:42:30|1916.9|1902.1|1915.9|1901.1|1917.4|1902.6|1915.9|1901.1|5
1738586560000|2025-02-03 12:42:40|1915.4|1900.6|1917.4|1902.6|1917.4|1902.6|1915.4|1900.6|6
1738586570000|2025-02-03 12:42:50|1916.9|1902.1|1915.4|1900.6|1917.4|1902.6|1915.4|1900.6|11
1738586580000|2025-02-03 12:43:00|1914.9|1900.1|1912.4|1897.6|1914.9|1900.1|1911.4|1896.6|9
1738586590000|2025-02-03 12:43:10|1912.9|1898.1|1913.9|1899.1|1914.4|1899.6|1912.4|1897.6|8
1738586600000|2025-02-03 12:43:20|1913.4|1898.6|1911.9|1897.1|1913.4|1898.6|1911.9|1897.1|4
1738586610000|2025-02-03 12:43:30|1911.4|1896.6|1911.4|1896.6|1911.9|1897.1|1910.4|1895.6|8
1738586620000|2025-02-03 12:43:40|1911.9|1897.1|1911.4|1896.6|1912.4|1897.6|1911.4|1896.6|8
1738586630000|2025-02-03 12:43:50|1912.4|1897.6|1911.4|1896.6|1912.4|1897.6|1911.4|1896.6|4
1738586640000|2025-02-03 12:44:00|1912.4|1897.6|1912.4|1897.6|1912.4|1897.6|1912.4|1897.6|1
1738586650000|2025-02-03 12:44:10|1912.9|1898.1|1914.4|1899.6|1914.4|1899.6|1912.9|1898.1|7
1738586660000|2025-02-03 12:44:20|1915.4|1900.6|1913.4|1898.6|1915.4|1900.6|1913.4|1898.6|6
1738586670000|2025-02-03 12:44:30|1913.9|1899.1|1913.4|1898.6|1914.9|1900.1|1912.9|1898.1|10
1738586680000|2025-02-03 12:44:40|1912.4|1897.6|1913.4|1898.6|1913.9|1899.1|1912.4|1897.6|9
1738586690000|2025-02-03 12:44:50|1912.9|1898.1|1911.9|1897.1|1912.9|1898.1|1911.4|1896.6|6
1738586700000|2025-02-03 12:45:00|1912.4|1897.6|1911.4|1896.6|1913.4|1898.6|1911.4|1896.6|5
1738586710000|2025-02-03 12:45:10|1910.9|1896.1|1909.9|1895.1|1910.9|1896.1|1908.9|1894.1|7
1738586720000|2025-02-03 12:45:20|1909.4|1894.6|1907.4|1892.6|1909.4|1894.6|1907.4|1892.6|9
1738586730000|2025-02-03 12:45:30|1907.9|1893.1|1910.4|1895.6|1911.4|1896.6|1907.9|1893.1|8
1738586740000|2025-02-03 12:45:40|1908.9|1894.1|1908.4|1893.6|1909.4|1894.6|1908.4|1893.6|6
1738586750000|2025-02-03 12:45:50|1907.9|1893.1|1905.9|1891.1|1907.9|1893.1|1905.9|1891.1|5
1738586760000|2025-02-03 12:46:00|1904.9|1890.1|1905.4|1890.6|1905.9|1891.1|1903.4|1888.6|15
1738586770000|2025-02-03 12:46:10|1905.9|1891.1|1905.9|1891.1|1906.4|1891.6|1905.9|1891.1|5
1738586780000|2025-02-03 12:46:20|1906.4|1891.6|1908.9|1894.1|1910.4|1895.6|1906.4|1891.6|15
1738586790000|2025-02-03 12:46:30|1907.9|1893.1|1904.9|1890.1|1908.4|1893.6|1904.9|1890.1|17
1738586800000|2025-02-03 12:46:40|1905.4|1890.6|1903.9|1889.1|1905.4|1890.6|1903.9|1889.1|7
1738586810000|2025-02-03 12:46:50|1903.4|1888.6|1903.4|1888.6|1903.4|1888.6|1902.9|1888.1|3
1738586820000|2025-02-03 12:47:00|1903.9|1889.1|1904.4|1889.6|1904.4|1889.6|1903.4|1888.6|4
1738586830000|2025-02-03 12:47:10|1903.4|1888.6|1903.4|1888.6|1903.4|1888.6|1902.9|1888.1|5
1738586840000|2025-02-03 12:47:20|1902.9|1888.1|1901.4|1886.6|1903.4|1888.6|1900.4|1885.6|12
1738586850000|2025-02-03 12:47:30|1901.9|1887.1|1903.9|1889.1|1904.4|1889.6|1901.4|1886.6|13
1738586860000|2025-02-03 12:47:40|1903.4|1888.6|1903.4|1888.6|1904.4|1889.6|1903.4|1888.6|7
1738586870000|2025-02-03 12:47:50|1902.4|1887.6|1902.4|1887.6|1902.9|1888.1|1901.4|1886.6|7
1738586880000|2025-02-03 12:48:00|1902.9|1888.1|1901.4|1886.6|1902.9|1888.1|1900.4|1885.6|8
1738586890000|2025-02-03 12:48:10|1900.9|1886.1|1902.4|1887.6|1902.4|1887.6|1900.4|1885.6|5
1738586900000|2025-02-03 12:48:20|1901.9|1887.1|1900.4|1885.6|1901.9|1887.1|1900.4|1885.6|3
1738586910000|2025-02-03 12:48:30|1899.4|1884.6|1898.9|1884.1|1899.4|1884.6|1898.4|1883.6|7
1738586920000|2025-02-03 12:48:40|1898.4|1883.6|1898.4|1883.6|1899.4|1884.6|1898.4|1883.6|5
1738586930000|2025-02-03 12:48:50|1898.9|1884.1|1900.4|1885.6|1901.4|1886.6|1898.9|1884.1|7
1738586940000|2025-02-03 12:49:00|1901.4|1886.6|1900.9|1886.1|1901.4|1886.6|1899.4|1884.6|7
1738586950000|2025-02-03 12:49:10|1901.4|1886.6|1899.4|1884.6|1901.4|1886.6|1898.9|1884.1|7
1738586960000|2025-02-03 12:49:20|1899.9|1885.1|1899.4|1884.6|1899.9|1885.1|1898.4|1883.6|8
1738586970000|2025-02-03 12:49:30|1898.9|1884.1|1899.9|1885.1|1900.4|1885.6|1898.9|1884.1|10
1738586980000|2025-02-03 12:49:40|1900.9|1886.1|1903.4|1888.6|1903.4|1888.6|1900.9|1886.1|7
1738586990000|2025-02-03 12:49:50|1902.9|1888.1|1902.9|1888.1|1902.9|1888.1|1902.4|1887.6|3
1738587000000|2025-02-03 12:50:00|1902.4|1887.6|1903.4|1888.6|1903.9|1889.1|1902.4|1887.6|12
1738587010000|2025-02-03 12:50:10|1903.9|1889.1|1903.9|1889.1|1904.4|1889.6|1903.4|1888.6|5
1738587020000|2025-02-03 12:50:20|1904.4|1889.6|1903.4|1888.6|1904.4|1889.6|1903.4|1888.6|5
1738587030000|2025-02-03 12:50:30|1904.4|1889.6|1904.4|1889.6|1904.9|1890.1|1903.4|1888.6|6
1738587040000|2025-02-03 12:50:40|1903.4|1888.6|1902.9|1888.1|1903.4|1888.6|1902.4|1887.6|3
1738587050000|2025-02-03 12:50:50|1902.4|1887.6|1902.9|1888.1|1903.9|1889.1|1901.9|1887.1|11
1738587060000|2025-02-03 12:51:00|1902.4|1887.6|1901.4|1886.6|1902.4|1887.6|1900.4|1885.6|6
1738587070000|2025-02-03 12:51:10|1901.9|1887.1|1902.9|1888.1|1902.9|1888.1|1901.9|1887.1|7
1738587080000|2025-02-03 12:51:20|1902.4|1887.6|1901.4|1886.6|1902.4|1887.6|1901.4|1886.6|3
1738587090000|2025-02-03 12:51:30|1901.9|1887.1|1900.4|1885.6|1902.4|1887.6|1900.4|1885.6|8
1738587100000|2025-02-03 12:51:40|1899.4|1884.6|1898.4|1883.6|1899.4|1884.6|1897.9|1883.1|7
1738587110000|2025-02-03 12:51:50|1899.4|1884.6|1900.4|1885.6|1900.4|1885.6|1899.4|1884.6|3
1738587120000|2025-02-03 12:52:00|1900.9|1886.1|1899.4|1884.6|1900.9|1886.1|1899.4|1884.6|4
1738587130000|2025-02-03 12:52:10|1899.9|1885.1|1899.4|1884.6|1900.4|1885.6|1898.9|1884.1|8
1738587140000|2025-02-03 12:52:20|1898.9|1884.1|1896.9|1882.1|1898.9|1884.1|1896.9|1882.1|7
1738587150000|2025-02-03 12:52:30|1896.4|1881.6|1895.4|1880.6|1896.9|1882.1|1894.9|1880.1|6
1738587160000|2025-02-03 12:52:40|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|3
1738587170000|2025-02-03 12:52:50|1894.9|1880.1|1896.4|1881.6|1896.9|1882.1|1894.9|1880.1|4
1738587180000|2025-02-03 12:53:00|1896.9|1882.1|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|6
1738587190000|2025-02-03 12:53:10|1897.4|1882.6|1898.4|1883.6|1898.4|1883.6|1896.9|1882.1|10
1738587200000|2025-02-03 12:53:20|1897.9|1883.1|1899.4|1884.6|1899.4|1884.6|1897.4|1882.6|5
1738587210000|2025-02-03 12:53:30|1898.4|1883.6|1897.4|1882.6|1898.4|1883.6|1896.9|1882.1|5
1738587220000|2025-02-03 12:53:40|1897.9|1883.1|1898.4|1883.6|1898.4|1883.6|1897.9|1883.1|2
1738587230000|2025-02-03 12:53:50|1897.9|1883.1|1897.4|1882.6|1898.4|1883.6|1897.4|1882.6|4
1738587240000|2025-02-03 12:54:00|1897.9|1883.1|1895.4|1880.6|1898.4|1883.6|1895.4|1880.6|10
1738587250000|2025-02-03 12:54:10|1894.9|1880.1|1893.9|1879.1|1895.4|1880.6|1893.9|1879.1|6
1738587260000|2025-02-03 12:54:20|1893.4|1878.6|1891.9|1877.1|1893.9|1879.1|1891.9|1877.1|6
1738587270000|2025-02-03 12:54:30|1891.4|1876.6|1892.4|1877.6|1892.4|1877.6|1890.9|1876.1|8
1738587280000|2025-02-03 12:54:40|1891.4|1876.6|1892.4|1877.6|1892.9|1878.1|1891.4|1876.6|4
1738587290000|2025-02-03 12:54:50|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1890.4|1875.6|15
1738587300000|2025-02-03 12:55:00|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|9
1738587310000|2025-02-03 12:55:10|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1738587320000|2025-02-03 12:55:20|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|3
1738587330000|2025-02-03 12:55:30|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|6
1738587340000|2025-02-03 12:55:40|1890.9|1876.1|1889.4|1874.6|1890.9|1876.1|1889.4|1874.6|6
1738587360000|2025-02-03 12:56:00|1890.4|1875.6|1889.4|1874.6|1890.4|1875.6|1888.9|1874.1|7
1738587380000|2025-02-03 12:56:20|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1887.4|1872.6|7
1738587390000|2025-02-03 12:56:30|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|4
1738587400000|2025-02-03 12:56:40|1887.9|1873.1|1886.4|1871.6|1887.9|1873.1|1886.4|1871.6|5
1738587420000|2025-02-03 12:57:00|1885.9|1871.1|1884.9|1870.1|1885.9|1871.1|1883.9|1869.1|6
1738587430000|2025-02-03 12:57:10|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1738587440000|2025-02-03 12:57:20|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|4
1738587450000|2025-02-03 12:57:30|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|4
1738587460000|2025-02-03 12:57:40|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1738587470000|2025-02-03 12:57:50|1884.4|1869.6|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|2
1738587480000|2025-02-03 12:58:00|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|5
1738587490000|2025-02-03 12:58:10|1882.9|1868.1|1884.4|1869.6|1885.9|1871.1|1882.9|1868.1|10
1738587500000|2025-02-03 12:58:20|1883.9|1869.1|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|4
1738587510000|2025-02-03 12:58:30|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|4
1738587520000|2025-02-03 12:58:40|1883.9|1869.1|1884.9|1870.1|1884.9|1870.1|1883.9|1869.1|5
1738587530000|2025-02-03 12:58:50|1884.4|1869.6|1884.9|1870.1|1885.4|1870.6|1884.4|1869.6|12
1738587540000|2025-02-03 12:59:00|1885.4|1870.6|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|11
1738587550000|2025-02-03 12:59:10|1886.9|1872.1|1890.4|1875.6|1890.9|1876.1|1886.4|1871.6|13
1738587560000|2025-02-03 12:59:20|1889.4|1874.6|1888.4|1873.6|1890.4|1875.6|1888.4|1873.6|9
1738587570000|2025-02-03 12:59:30|1887.4|1872.6|1886.9|1872.1|1887.4|1872.6|1886.4|1871.6|4
1738587580000|2025-02-03 12:59:40|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1738587590000|2025-02-03 12:59:50|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1738587600000|2025-02-03 13:00:00|1886.9|1872.1|1885.9|1871.1|1887.4|1872.6|1885.9|1871.1|7
1738587610000|2025-02-03 13:00:10|1886.4|1871.6|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|7
1738587620000|2025-02-03 13:00:20|1889.4|1874.6|1888.4|1873.6|1889.4|1874.6|1887.9|1873.1|5
1738587630000|2025-02-03 13:00:30|1888.9|1874.1|1886.4|1871.6|1888.9|1874.1|1886.4|1871.6|7
1738587640000|2025-02-03 13:00:40|1886.9|1872.1|1888.4|1873.6|1888.4|1873.6|1886.9|1872.1|7
1738587650000|2025-02-03 13:00:50|1887.9|1873.1|1889.4|1874.6|1889.4|1874.6|1886.4|1871.6|9
1738587660000|2025-02-03 13:01:00|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|7
1738587670000|2025-02-03 13:01:10|1890.9|1876.1|1889.4|1874.6|1891.4|1876.6|1888.9|1874.1|11
1738587680000|2025-02-03 13:01:20|1888.4|1873.6|1889.4|1874.6|1890.4|1875.6|1888.4|1873.6|8
1738587690000|2025-02-03 13:01:30|1888.9|1874.1|1885.4|1870.6|1889.4|1874.6|1884.4|1869.6|16
1738587700000|2025-02-03 13:01:40|1886.4|1871.6|1882.9|1868.1|1886.4|1871.6|1882.9|1868.1|9
1738587710000|2025-02-03 13:01:50|1883.4|1868.6|1885.4|1870.6|1885.9|1871.1|1882.9|1868.1|12
1738587720000|2025-02-03 13:02:00|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1882.4|1867.6|11
1738587730000|2025-02-03 13:02:10|1885.4|1870.6|1885.4|1870.6|1886.9|1872.1|1884.4|1869.6|15
1738587740000|2025-02-03 13:02:20|1886.4|1871.6|1887.4|1872.6|1889.4|1874.6|1886.4|1871.6|20
1738587750000|2025-02-03 13:02:30|1887.9|1873.1|1888.4|1873.6|1889.4|1874.6|1887.4|1872.6|12
1738587760000|2025-02-03 13:02:40|1887.9|1873.1|1890.4|1875.6|1891.9|1877.1|1887.9|1873.1|12
1738587770000|2025-02-03 13:02:50|1889.4|1874.6|1887.4|1872.6|1889.4|1874.6|1887.4|1872.6|9
1738587780000|2025-02-03 13:03:00|1886.9|1872.1|1885.9|1871.1|1888.4|1873.6|1885.4|1870.6|16
1738587790000|2025-02-03 13:03:10|1886.9|1872.1|1889.4|1874.6|1889.4|1874.6|1886.4|1871.6|13
1738587800000|2025-02-03 13:03:20|1889.9|1875.1|1889.4|1874.6|1890.9|1876.1|1888.9|1874.1|19
1738587810000|2025-02-03 13:03:30|1889.9|1875.1|1889.4|1874.6|1891.4|1876.6|1889.4|1874.6|9
1738587820000|2025-02-03 13:03:40|1889.9|1875.1|1887.4|1872.6|1891.4|1876.6|1887.4|1872.6|12
1738587830000|2025-02-03 13:03:50|1886.9|1872.1|1888.9|1874.1|1888.9|1874.1|1885.9|1871.1|11
1738587840000|2025-02-03 13:04:00|1889.4|1874.6|1890.4|1875.6|1891.4|1876.6|1889.4|1874.6|15
1738587850000|2025-02-03 13:04:10|1891.4|1876.6|1893.4|1878.6|1893.4|1878.6|1890.9|1876.1|19
1738587860000|2025-02-03 13:04:20|1892.4|1877.6|1892.9|1878.1|1892.9|1878.1|1890.9|1876.1|9
1738587870000|2025-02-03 13:04:30|1893.4|1878.6|1895.4|1880.6|1895.4|1880.6|1891.9|1877.1|9
1738587880000|2025-02-03 13:04:40|1894.4|1879.6|1893.4|1878.6|1894.9|1880.1|1892.9|1878.1|12
1738587890000|2025-02-03 13:04:50|1892.9|1878.1|1894.9|1880.1|1894.9|1880.1|1891.4|1876.6|11
1738587900000|2025-02-03 13:05:00|1894.4|1879.6|1900.4|1885.6|1902.4|1887.6|1894.4|1879.6|20
1738587910000|2025-02-03 13:05:10|1900.9|1886.1|1897.9|1883.1|1900.9|1886.1|1897.9|1883.1|17
1738587920000|2025-02-03 13:05:20|1897.4|1882.6|1896.9|1882.1|1899.4|1884.6|1896.9|1882.1|18
1738587930000|2025-02-03 13:05:30|1897.9|1883.1|1896.9|1882.1|1898.4|1883.6|1896.9|1882.1|14
1738587940000|2025-02-03 13:05:40|1897.4|1882.6|1897.4|1882.6|1899.4|1884.6|1897.4|1882.6|12
1738587950000|2025-02-03 13:05:50|1896.9|1882.1|1895.9|1881.1|1898.4|1883.6|1895.9|1881.1|10
1738587960000|2025-02-03 13:06:00|1895.4|1880.6|1898.4|1883.6|1898.4|1883.6|1893.4|1878.6|16
1738587970000|2025-02-03 13:06:10|1898.9|1884.1|1901.4|1886.6|1901.4|1886.6|1898.9|1884.1|5
1738587980000|2025-02-03 13:06:20|1902.4|1887.6|1903.9|1889.1|1903.9|1889.1|1902.4|1887.6|12
1738587990000|2025-02-03 13:06:30|1904.4|1889.6|1902.4|1887.6|1904.9|1890.1|1902.4|1887.6|9
1738588000000|2025-02-03 13:06:40|1901.9|1887.1|1903.9|1889.1|1903.9|1889.1|1899.4|1884.6|15
1738588010000|2025-02-03 13:06:50|1904.4|1889.6|1902.9|1888.1|1904.4|1889.6|1902.9|1888.1|10
1738588020000|2025-02-03 13:07:00|1901.9|1887.1|1898.9|1884.1|1901.9|1887.1|1896.9|1882.1|21
1738588030000|2025-02-03 13:07:10|1898.4|1883.6|1900.4|1885.6|1901.4|1886.6|1898.4|1883.6|12
1738588040000|2025-02-03 13:07:20|1899.9|1885.1|1900.4|1885.6|1901.4|1886.6|1899.4|1884.6|11
1738588050000|2025-02-03 13:07:30|1900.9|1886.1|1899.4|1884.6|1900.9|1886.1|1898.4|1883.6|7
1738588060000|2025-02-03 13:07:40|1898.4|1883.6|1897.4|1882.6|1898.4|1883.6|1896.4|1881.6|9
1738588070000|2025-02-03 13:07:50|1896.9|1882.1|1896.4|1881.6|1897.4|1882.6|1894.4|1879.6|13
1738588080000|2025-02-03 13:08:00|1895.9|1881.1|1899.4|1884.6|1900.4|1885.6|1895.4|1880.6|16
1738588090000|2025-02-03 13:08:10|1899.9|1885.1|1901.9|1887.1|1902.4|1887.6|1899.4|1884.6|13
1738588100000|2025-02-03 13:08:20|1901.4|1886.6|1897.4|1882.6|1901.4|1886.6|1897.4|1882.6|16
1738588110000|2025-02-03 13:08:30|1896.9|1882.1|1895.4|1880.6|1896.9|1882.1|1895.4|1880.6|10
1738588120000|2025-02-03 13:08:40|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1892.4|1877.6|13
1738588130000|2025-02-03 13:08:50|1893.9|1879.1|1891.9|1877.1|1893.9|1879.1|1890.9|1876.1|9
1738588140000|2025-02-03 13:09:00|1892.9|1878.1|1894.4|1879.6|1895.4|1880.6|1892.4|1877.6|14
1738588150000|2025-02-03 13:09:10|1894.9|1880.1|1891.4|1876.6|1895.4|1880.6|1891.4|1876.6|18
1738588160000|2025-02-03 13:09:20|1892.4|1877.6|1891.4|1876.6|1892.9|1878.1|1891.4|1876.6|7
1738588170000|2025-02-03 13:09:30|1890.4|1875.6|1889.4|1874.6|1891.4|1876.6|1888.9|1874.1|14
1738588180000|2025-02-03 13:09:40|1888.9|1874.1|1890.9|1876.1|1890.9|1876.1|1888.9|1874.1|8
1738588190000|2025-02-03 13:09:50|1891.4|1876.6|1895.4|1880.6|1895.9|1881.1|1891.4|1876.6|12
1738588200000|2025-02-03 13:10:00|1894.4|1879.6|1891.4|1876.6|1894.4|1879.6|1891.4|1876.6|7
1738588210000|2025-02-03 13:10:10|1890.9|1876.1|1888.4|1873.6|1890.9|1876.1|1887.4|1872.6|10
1738588220000|2025-02-03 13:10:20|1888.9|1874.1|1887.9|1873.1|1889.4|1874.6|1887.9|1873.1|8
1738588230000|2025-02-03 13:10:30|1888.4|1873.6|1890.4|1875.6|1890.9|1876.1|1888.4|1873.6|12
1738588240000|2025-02-03 13:10:40|1890.9|1876.1|1888.4|1873.6|1890.9|1876.1|1888.4|1873.6|6
1738588250000|2025-02-03 13:10:50|1887.9|1873.1|1886.4|1871.6|1887.9|1873.1|1886.4|1871.6|4
1738588260000|2025-02-03 13:11:00|1886.9|1872.1|1886.9|1872.1|1888.4|1873.6|1886.4|1871.6|17
1738588270000|2025-02-03 13:11:10|1886.4|1871.6|1885.4|1870.6|1887.4|1872.6|1885.4|1870.6|10
1738588280000|2025-02-03 13:11:20|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|8
1738588290000|2025-02-03 13:11:30|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|4
1738588300000|2025-02-03 13:11:40|1884.9|1870.1|1883.4|1868.6|1884.9|1870.1|1882.9|1868.1|12
1738588310000|2025-02-03 13:11:50|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|5
1738588320000|2025-02-03 13:12:00|1882.9|1868.1|1878.4|1863.6|1882.9|1868.1|1878.4|1863.6|11
1738588330000|2025-02-03 13:12:10|1877.9|1863.1|1879.9|1865.1|1879.9|1865.1|1877.4|1862.6|11
1738588340000|2025-02-03 13:12:20|1880.9|1866.1|1878.4|1863.6|1881.4|1866.6|1877.9|1863.1|15
1738588350000|2025-02-03 13:12:30|1878.9|1864.1|1879.4|1864.6|1880.4|1865.6|1878.9|1864.1|10
1738588360000|2025-02-03 13:12:40|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1876.9|1862.1|10
1738588370000|2025-02-03 13:12:50|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1738588380000|2025-02-03 13:13:00|1877.9|1863.1|1878.4|1863.6|1880.4|1865.6|1877.9|1863.1|11
1738588390000|2025-02-03 13:13:10|1878.9|1864.1|1878.4|1863.6|1879.9|1865.1|1878.4|1863.6|8
1738588400000|2025-02-03 13:13:20|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1876.9|1862.1|8
1738588410000|2025-02-03 13:13:30|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1878.4|1863.6|10
1738588420000|2025-02-03 13:13:40|1879.9|1865.1|1878.4|1863.6|1880.4|1865.6|1878.4|1863.6|7
1738588430000|2025-02-03 13:13:50|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|8
1738588440000|2025-02-03 13:14:00|1877.4|1862.6|1876.4|1861.6|1878.4|1863.6|1876.4|1861.6|7
1738588450000|2025-02-03 13:14:10|1876.9|1862.1|1877.4|1862.6|1878.9|1864.1|1876.9|1862.1|8
1738588460000|2025-02-03 13:14:20|1877.9|1863.1|1876.9|1862.1|1878.4|1863.6|1876.4|1861.6|9
1738588470000|2025-02-03 13:14:30|1877.4|1862.6|1877.4|1862.6|1877.9|1863.1|1876.4|1861.6|7
1738588480000|2025-02-03 13:14:40|1876.9|1862.1|1875.4|1860.6|1876.9|1862.1|1875.4|1860.6|4
1738588490000|2025-02-03 13:14:50|1874.9|1860.1|1875.9|1861.1|1876.4|1861.6|1874.4|1859.6|8
1738588500000|2025-02-03 13:15:00|1876.4|1861.6|1876.4|1861.6|1877.4|1862.6|1874.4|1859.6|15
1738588510000|2025-02-03 13:15:10|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1874.9|1860.1|6
1738588520000|2025-02-03 13:15:20|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1874.4|1859.6|8
1738588530000|2025-02-03 13:15:30|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|5
1738588540000|2025-02-03 13:15:40|1877.4|1862.6|1875.4|1860.6|1878.4|1863.6|1875.4|1860.6|15
1738588550000|2025-02-03 13:15:50|1875.9|1861.1|1877.4|1862.6|1877.4|1862.6|1875.9|1861.1|5
1738588560000|2025-02-03 13:16:00|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|6
1738588570000|2025-02-03 13:16:10|1876.9|1862.1|1876.9|1862.1|1877.9|1863.1|1875.4|1860.6|14
1738588580000|2025-02-03 13:16:20|1877.4|1862.6|1878.4|1863.6|1878.9|1864.1|1877.4|1862.6|4
1738588590000|2025-02-03 13:16:30|1877.9|1863.1|1879.9|1865.1|1879.9|1865.1|1877.9|1863.1|7
1738588600000|2025-02-03 13:16:40|1879.4|1864.6|1882.4|1867.6|1882.4|1867.6|1879.4|1864.6|7
1738588610000|2025-02-03 13:16:50|1881.9|1867.1|1884.4|1869.6|1884.4|1869.6|1881.4|1866.6|10
1738588620000|2025-02-03 13:17:00|1884.9|1870.1|1885.9|1871.1|1886.4|1871.6|1884.9|1870.1|10
1738588630000|2025-02-03 13:17:10|1884.9|1870.1|1884.9|1870.1|1887.4|1872.6|1884.9|1870.1|11
1738588640000|2025-02-03 13:17:20|1885.4|1870.6|1885.4|1870.6|1886.4|1871.6|1884.4|1869.6|12
1738588650000|2025-02-03 13:17:30|1885.9|1871.1|1883.4|1868.6|1885.9|1871.1|1882.4|1867.6|13
1738588660000|2025-02-03 13:17:40|1882.9|1868.1|1884.4|1869.6|1884.4|1869.6|1882.4|1867.6|10
1738588670000|2025-02-03 13:17:50|1884.9|1870.1|1884.4|1869.6|1885.9|1871.1|1883.9|1869.1|7
1738588680000|2025-02-03 13:18:00|1884.9|1870.1|1884.9|1870.1|1885.9|1871.1|1884.4|1869.6|8
1738588690000|2025-02-03 13:18:10|1885.4|1870.6|1883.4|1868.6|1885.4|1870.6|1882.4|1867.6|14
1738588700000|2025-02-03 13:18:20|1882.9|1868.1|1881.4|1866.6|1882.9|1868.1|1880.9|1866.1|7
1738588710000|2025-02-03 13:18:30|1880.9|1866.1|1879.4|1864.6|1881.4|1866.6|1878.9|1864.1|9
1738588720000|2025-02-03 13:18:40|1878.9|1864.1|1880.9|1866.1|1880.9|1866.1|1877.9|1863.1|10
1738588730000|2025-02-03 13:18:50|1881.4|1866.6|1879.9|1865.1|1881.4|1866.6|1879.4|1864.6|7
1738588740000|2025-02-03 13:19:00|1880.4|1865.6|1879.4|1864.6|1882.4|1867.6|1878.9|1864.1|16
1738588750000|2025-02-03 13:19:10|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1876.4|1861.6|11
1738588760000|2025-02-03 13:19:20|1877.4|1862.6|1877.9|1863.1|1878.4|1863.6|1876.4|1861.6|9
1738588770000|2025-02-03 13:19:30|1876.4|1861.6|1873.9|1859.1|1876.4|1861.6|1873.9|1859.1|10
1738588780000|2025-02-03 13:19:40|1874.4|1859.6|1876.4|1861.6|1876.9|1862.1|1874.4|1859.6|9
1738588790000|2025-02-03 13:19:50|1877.4|1862.6|1879.4|1864.6|1879.9|1865.1|1877.4|1862.6|7
1738588800000|2025-02-03 13:20:00|1878.9|1864.1|1880.9|1866.1|1880.9|1866.1|1878.4|1863.6|15
1738588810000|2025-02-03 13:20:10|1881.4|1866.6|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|3
1738588820000|2025-02-03 13:20:20|1881.4|1866.6|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|7
1738588830000|2025-02-03 13:20:30|1880.9|1866.1|1878.4|1863.6|1881.4|1866.6|1878.4|1863.6|10
1738588840000|2025-02-03 13:20:40|1878.9|1864.1|1881.4|1866.6|1881.4|1866.6|1878.9|1864.1|9
1738588850000|2025-02-03 13:20:50|1881.9|1867.1|1880.4|1865.6|1881.9|1867.1|1879.9|1865.1|12
1738588860000|2025-02-03 13:21:00|1879.4|1864.6|1878.4|1863.6|1879.9|1865.1|1878.4|1863.6|8
1738588870000|2025-02-03 13:21:10|1878.9|1864.1|1880.4|1865.6|1880.4|1865.6|1878.4|1863.6|9
1738588880000|2025-02-03 13:21:20|1880.9|1866.1|1881.4|1866.6|1881.9|1867.1|1880.4|1865.6|6
1738588890000|2025-02-03 13:21:30|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|9
1738588900000|2025-02-03 13:21:40|1881.4|1866.6|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|6
1738588910000|2025-02-03 13:21:50|1881.4|1866.6|1882.4|1867.6|1882.9|1868.1|1881.4|1866.6|5
1738588920000|2025-02-03 13:22:00|1882.9|1868.1|1881.4|1866.6|1883.4|1868.6|1881.4|1866.6|6
1738588930000|2025-02-03 13:22:10|1880.9|1866.1|1882.9|1868.1|1882.9|1868.1|1879.4|1864.6|14
1738588940000|2025-02-03 13:22:20|1882.4|1867.6|1880.4|1865.6|1882.4|1867.6|1878.4|1863.6|16
1738588950000|2025-02-03 13:22:30|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1878.4|1863.6|13
1738588960000|2025-02-03 13:22:40|1879.9|1865.1|1881.4|1866.6|1881.4|1866.6|1879.9|1865.1|3
1738588970000|2025-02-03 13:22:50|1881.9|1867.1|1878.4|1863.6|1881.9|1867.1|1878.4|1863.6|10
1738588980000|2025-02-03 13:23:00|1877.4|1862.6|1875.4|1860.6|1877.4|1862.6|1875.4|1860.6|11
1738588990000|2025-02-03 13:23:10|1875.9|1861.1|1874.4|1859.6|1876.9|1862.1|1874.4|1859.6|11
1738589000000|2025-02-03 13:23:20|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1873.4|1858.6|9
1738589010000|2025-02-03 13:23:30|1873.4|1858.6|1871.9|1857.1|1873.4|1858.6|1871.9|1857.1|6
1738589020000|2025-02-03 13:23:40|1871.4|1856.6|1870.4|1855.6|1872.4|1857.6|1870.4|1855.6|9
1738589030000|2025-02-03 13:23:50|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1738589040000|2025-02-03 13:24:00|1872.4|1857.6|1871.9|1857.1|1872.4|1857.6|1870.4|1855.6|13
1738589050000|2025-02-03 13:24:10|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1870.4|1855.6|9
1738589060000|2025-02-03 13:24:20|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|5
1738589070000|2025-02-03 13:24:30|1872.9|1858.1|1872.9|1858.1|1874.9|1860.1|1872.4|1857.6|14
1738589080000|2025-02-03 13:24:40|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|5
1738589090000|2025-02-03 13:24:50|1872.9|1858.1|1871.4|1856.6|1873.4|1858.6|1871.4|1856.6|7
1738589100000|2025-02-03 13:25:00|1871.9|1857.1|1874.9|1860.1|1874.9|1860.1|1871.9|1857.1|10
1738589110000|2025-02-03 13:25:10|1874.4|1859.6|1873.9|1859.1|1875.4|1860.6|1873.9|1859.1|11
1738589120000|2025-02-03 13:25:20|1874.4|1859.6|1871.4|1856.6|1874.4|1859.6|1871.4|1856.6|11
1738589130000|2025-02-03 13:25:30|1871.9|1857.1|1868.4|1853.6|1871.9|1857.1|1868.4|1853.6|8
1738589140000|2025-02-03 13:25:40|1866.9|1852.1|1868.4|1853.6|1868.4|1853.6|1866.4|1851.6|11
1738589150000|2025-02-03 13:25:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|4
1738589160000|2025-02-03 13:26:00|1868.9|1854.1|1866.4|1851.6|1869.4|1854.6|1866.4|1851.6|9
1738589170000|2025-02-03 13:26:10|1865.4|1850.6|1864.9|1850.1|1865.4|1850.6|1864.9|1850.1|6
1738589180000|2025-02-03 13:26:20|1864.4|1849.6|1866.4|1851.6|1866.4|1851.6|1864.4|1849.6|6
1738589190000|2025-02-03 13:26:30|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1738589200000|2025-02-03 13:26:40|1866.4|1851.6|1864.4|1849.6|1866.4|1851.6|1863.9|1849.1|7
1738589210000|2025-02-03 13:26:50|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|6
1738589220000|2025-02-03 13:27:00|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|9
1738589230000|2025-02-03 13:27:10|1865.9|1851.1|1866.9|1852.1|1867.4|1852.6|1865.9|1851.1|7
1738589240000|2025-02-03 13:27:20|1866.4|1851.6|1864.4|1849.6|1866.9|1852.1|1864.4|1849.6|8
1738589250000|2025-02-03 13:27:30|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1738589260000|2025-02-03 13:27:40|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1861.4|1846.6|8
1738589270000|2025-02-03 13:27:50|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|4
1738589280000|2025-02-03 13:28:00|1862.4|1847.6|1861.4|1846.6|1862.4|1847.6|1860.4|1845.6|10
1738589290000|2025-02-03 13:28:10|1860.4|1845.6|1858.4|1843.6|1860.4|1845.6|1858.4|1843.6|10
1738589300000|2025-02-03 13:28:20|1857.9|1843.1|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|6
1738589310000|2025-02-03 13:28:30|1856.9|1842.1|1856.4|1841.6|1857.4|1842.6|1855.4|1840.6|9
1738589320000|2025-02-03 13:28:40|1856.9|1842.1|1856.4|1841.6|1857.9|1843.1|1856.4|1841.6|7
1738589330000|2025-02-03 13:28:50|1855.9|1841.1|1854.4|1839.6|1855.9|1841.1|1854.4|1839.6|3
1738589340000|2025-02-03 13:29:00|1854.9|1840.1|1857.4|1842.6|1857.4|1842.6|1854.9|1840.1|10
1738589350000|2025-02-03 13:29:10|1857.9|1843.1|1854.9|1840.1|1858.9|1844.1|1854.9|1840.1|10
1738589360000|2025-02-03 13:29:20|1855.4|1840.6|1855.4|1840.6|1856.4|1841.6|1854.9|1840.1|13
1738589370000|2025-02-03 13:29:30|1854.9|1840.1|1854.4|1839.6|1855.4|1840.6|1854.4|1839.6|8
1738589380000|2025-02-03 13:29:40|1854.9|1840.1|1854.9|1840.1|1855.4|1840.6|1854.4|1839.6|5
1738589390000|2025-02-03 13:29:50|1855.4|1840.6|1854.4|1839.6|1855.4|1840.6|1853.9|1839.1|6
1738589400000|2025-02-03 13:30:00|1853.9|1839.1|1859.9|1845.1|1859.9|1845.1|1853.4|1838.6|20
1738589410000|2025-02-03 13:30:10|1860.4|1845.6|1861.4|1846.6|1861.9|1847.1|1860.4|1845.6|9
1738589420000|2025-02-03 13:30:20|1860.9|1846.1|1861.9|1847.1|1862.4|1847.6|1859.9|1845.1|14
1738589430000|2025-02-03 13:30:30|1862.4|1847.6|1861.9|1847.1|1862.9|1848.1|1860.9|1846.1|7
1738589440000|2025-02-03 13:30:40|1861.4|1846.6|1861.4|1846.6|1862.9|1848.1|1861.4|1846.6|10
1738589450000|2025-02-03 13:30:50|1861.9|1847.1|1862.4|1847.6|1863.4|1848.6|1861.9|1847.1|9
1738589460000|2025-02-03 13:31:00|1862.9|1848.1|1866.4|1851.6|1866.4|1851.6|1862.9|1848.1|9
1738589470000|2025-02-03 13:31:10|1865.9|1851.1|1867.4|1852.6|1867.4|1852.6|1865.4|1850.6|14
1738589480000|2025-02-03 13:31:20|1867.9|1853.1|1865.9|1851.1|1867.9|1853.1|1865.4|1850.6|12
1738589490000|2025-02-03 13:31:30|1865.4|1850.6|1864.9|1850.1|1865.4|1850.6|1863.4|1848.6|9
1738589500000|2025-02-03 13:31:40|1864.4|1849.6|1863.9|1849.1|1866.4|1851.6|1863.9|1849.1|13
1738589510000|2025-02-03 13:31:50|1863.4|1848.6|1864.4|1849.6|1864.9|1850.1|1862.4|1847.6|14
1738589520000|2025-02-03 13:32:00|1864.9|1850.1|1867.4|1852.6|1867.9|1853.1|1864.4|1849.6|20
1738589530000|2025-02-03 13:32:10|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|7
1738589540000|2025-02-03 13:32:20|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|8
1738589550000|2025-02-03 13:32:30|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1865.4|1850.6|9
1738589560000|2025-02-03 13:32:40|1865.9|1851.1|1862.9|1848.1|1865.9|1851.1|1862.9|1848.1|11
1738589570000|2025-02-03 13:32:50|1863.4|1848.6|1864.4|1849.6|1865.4|1850.6|1863.4|1848.6|11
1738589580000|2025-02-03 13:33:00|1864.9|1850.1|1866.4|1851.6|1866.4|1851.6|1863.9|1849.1|12
1738589590000|2025-02-03 13:33:10|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|12
1738589600000|2025-02-03 13:33:20|1866.9|1852.1|1866.9|1852.1|1867.4|1852.6|1865.4|1850.6|12
1738589610000|2025-02-03 13:33:30|1867.4|1852.6|1865.9|1851.1|1867.9|1853.1|1865.9|1851.1|10
1738589620000|2025-02-03 13:33:40|1866.4|1851.6|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|9
1738589630000|2025-02-03 13:33:50|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1865.9|1851.1|7
1738589640000|2025-02-03 13:34:00|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1863.4|1848.6|10
1738589650000|2025-02-03 13:34:10|1864.9|1850.1|1866.4|1851.6|1866.4|1851.6|1864.4|1849.6|9
1738589660000|2025-02-03 13:34:20|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|4
1738589670000|2025-02-03 13:34:30|1866.9|1852.1|1865.4|1850.6|1867.4|1852.6|1864.9|1850.1|6
1738589680000|2025-02-03 13:34:40|1866.4|1851.6|1863.4|1848.6|1867.4|1852.6|1863.4|1848.6|14
1738589690000|2025-02-03 13:34:50|1863.9|1849.1|1863.9|1849.1|1864.4|1849.6|1863.4|1848.6|5
1738589700000|2025-02-03 13:35:00|1864.4|1849.6|1861.4|1846.6|1864.4|1849.6|1861.4|1846.6|10
1738589710000|2025-02-03 13:35:10|1861.9|1847.1|1862.4|1847.6|1863.4|1848.6|1861.9|1847.1|6
1738589720000|2025-02-03 13:35:20|1861.9|1847.1|1864.9|1850.1|1865.4|1850.6|1861.9|1847.1|13
1738589730000|2025-02-03 13:35:30|1864.4|1849.6|1863.9|1849.1|1864.9|1850.1|1863.4|1848.6|9
1738589740000|2025-02-03 13:35:40|1864.4|1849.6|1863.4|1848.6|1865.4|1850.6|1863.4|1848.6|6
1738589750000|2025-02-03 13:35:50|1864.4|1849.6|1864.9|1850.1|1865.4|1850.6|1863.4|1848.6|12
1738589760000|2025-02-03 13:36:00|1864.4|1849.6|1861.4|1846.6|1864.4|1849.6|1861.4|1846.6|10
1738589770000|2025-02-03 13:36:10|1861.9|1847.1|1859.4|1844.6|1861.9|1847.1|1859.4|1844.6|13
1738589780000|2025-02-03 13:36:20|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|9
1738589790000|2025-02-03 13:36:30|1861.9|1847.1|1862.4|1847.6|1862.9|1848.1|1861.4|1846.6|12
1738589800000|2025-02-03 13:36:40|1862.9|1848.1|1865.9|1851.1|1866.4|1851.6|1862.9|1848.1|12
1738589810000|2025-02-03 13:36:50|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1865.4|1850.6|13
1738589820000|2025-02-03 13:37:00|1866.9|1852.1|1864.4|1849.6|1866.9|1852.1|1864.4|1849.6|18
1738589830000|2025-02-03 13:37:10|1863.9|1849.1|1866.9|1852.1|1866.9|1852.1|1863.9|1849.1|5
1738589840000|2025-02-03 13:37:20|1867.4|1852.6|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|11
1738589850000|2025-02-03 13:37:30|1866.9|1852.1|1865.9|1851.1|1866.9|1852.1|1864.9|1850.1|7
1738589860000|2025-02-03 13:37:40|1866.4|1851.6|1864.9|1850.1|1866.4|1851.6|1864.9|1850.1|4
1738589870000|2025-02-03 13:37:50|1865.4|1850.6|1865.4|1850.6|1867.4|1852.6|1865.4|1850.6|10
1738589880000|2025-02-03 13:38:00|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1863.4|1848.6|14
1738589890000|2025-02-03 13:38:10|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|7
1738589900000|2025-02-03 13:38:20|1864.9|1850.1|1863.9|1849.1|1865.4|1850.6|1863.9|1849.1|13
1738589910000|2025-02-03 13:38:30|1863.4|1848.6|1862.4|1847.6|1863.9|1849.1|1862.4|1847.6|10
1738589920000|2025-02-03 13:38:40|1862.9|1848.1|1866.4|1851.6|1866.9|1852.1|1862.9|1848.1|7
1738589930000|2025-02-03 13:38:50|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|5
1738589940000|2025-02-03 13:39:00|1866.9|1852.1|1869.4|1854.6|1869.4|1854.6|1866.4|1851.6|11
1738589950000|2025-02-03 13:39:10|1868.9|1854.1|1870.9|1856.1|1870.9|1856.1|1867.4|1852.6|10
1738589960000|2025-02-03 13:39:20|1871.4|1856.6|1871.4|1856.6|1872.9|1858.1|1871.4|1856.6|15
1738589970000|2025-02-03 13:39:30|1871.9|1857.1|1869.9|1855.1|1871.9|1857.1|1869.4|1854.6|12
1738589980000|2025-02-03 13:39:40|1869.4|1854.6|1873.4|1858.6|1873.4|1858.6|1869.4|1854.6|13
1738589990000|2025-02-03 13:39:50|1872.9|1858.1|1871.9|1857.1|1873.4|1858.6|1871.4|1856.6|7
1738590000000|2025-02-03 13:40:00|1871.4|1856.6|1871.9|1857.1|1872.9|1858.1|1870.9|1856.1|9
1738590010000|2025-02-03 13:40:10|1872.4|1857.6|1872.4|1857.6|1873.9|1859.1|1871.9|1857.1|11
1738590020000|2025-02-03 13:40:20|1872.9|1858.1|1874.9|1860.1|1876.4|1861.6|1872.9|1858.1|14
1738590030000|2025-02-03 13:40:30|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1873.9|1859.1|12
1738590040000|2025-02-03 13:40:40|1875.4|1860.6|1873.9|1859.1|1875.4|1860.6|1872.9|1858.1|7
1738590050000|2025-02-03 13:40:50|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1871.4|1856.6|5
1738590060000|2025-02-03 13:41:00|1871.9|1857.1|1875.4|1860.6|1875.9|1861.1|1871.4|1856.6|12
1738590070000|2025-02-03 13:41:10|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1738590080000|2025-02-03 13:41:20|1875.9|1861.1|1878.4|1863.6|1878.4|1863.6|1875.9|1861.1|11
1738590090000|2025-02-03 13:41:30|1878.9|1864.1|1879.4|1864.6|1879.9|1865.1|1878.4|1863.6|6
1738590100000|2025-02-03 13:41:40|1878.9|1864.1|1881.4|1866.6|1881.9|1867.1|1878.9|1864.1|9
1738590110000|2025-02-03 13:41:50|1881.9|1867.1|1882.9|1868.1|1884.4|1869.6|1881.4|1866.6|12
1738590120000|2025-02-03 13:42:00|1882.4|1867.6|1883.4|1868.6|1884.4|1869.6|1881.4|1866.6|14
1738590130000|2025-02-03 13:42:10|1883.9|1869.1|1882.4|1867.6|1884.4|1869.6|1881.4|1866.6|13
1738590140000|2025-02-03 13:42:20|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|3
1738590150000|2025-02-03 13:42:30|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1738590160000|2025-02-03 13:42:40|1880.9|1866.1|1879.4|1864.6|1881.4|1866.6|1878.9|1864.1|11
1738590170000|2025-02-03 13:42:50|1879.9|1865.1|1881.4|1866.6|1881.4|1866.6|1879.4|1864.6|6
1738590180000|2025-02-03 13:43:00|1880.9|1866.1|1883.4|1868.6|1883.4|1868.6|1880.9|1866.1|4
1738590190000|2025-02-03 13:43:10|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|3
1738590200000|2025-02-03 13:43:20|1884.4|1869.6|1886.4|1871.6|1886.4|1871.6|1884.4|1869.6|3
1738590210000|2025-02-03 13:43:30|1886.9|1872.1|1889.4|1874.6|1889.4|1874.6|1886.9|1872.1|4
1738590220000|2025-02-03 13:43:40|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|3
1738590230000|2025-02-03 13:43:50|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|2
1738590240000|2025-02-03 13:44:00|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|8
1738590250000|2025-02-03 13:44:10|1890.9|1876.1|1894.9|1880.1|1894.9|1880.1|1890.4|1875.6|9
1738590260000|2025-02-03 13:44:20|1894.4|1879.6|1897.4|1882.6|1898.4|1883.6|1894.4|1879.6|8
1738590270000|2025-02-03 13:44:30|1896.9|1882.1|1894.4|1879.6|1896.9|1882.1|1893.4|1878.6|12
1738590280000|2025-02-03 13:44:40|1894.9|1880.1|1895.4|1880.6|1896.4|1881.6|1894.9|1880.1|7
1738590290000|2025-02-03 13:44:50|1895.9|1881.1|1894.4|1879.6|1895.9|1881.1|1894.4|1879.6|13
1738590300000|2025-02-03 13:45:00|1893.9|1879.1|1895.4|1880.6|1895.4|1880.6|1893.4|1878.6|8
1738590310000|2025-02-03 13:45:10|1894.4|1879.6|1894.9|1880.1|1896.4|1881.6|1893.4|1878.6|9
1738590320000|2025-02-03 13:45:20|1895.4|1880.6|1895.9|1881.1|1896.4|1881.6|1893.4|1878.6|12
1738590330000|2025-02-03 13:45:30|1896.4|1881.6|1896.4|1881.6|1896.9|1882.1|1895.9|1881.1|5
1738590340000|2025-02-03 13:45:40|1895.9|1881.1|1893.4|1878.6|1895.9|1881.1|1892.9|1878.1|14
1738590350000|2025-02-03 13:45:50|1892.4|1877.6|1889.9|1875.1|1892.4|1877.6|1889.9|1875.1|8
1738590360000|2025-02-03 13:46:00|1890.4|1875.6|1887.9|1873.1|1890.4|1875.6|1886.4|1871.6|17
1738590370000|2025-02-03 13:46:10|1887.4|1872.6|1886.9|1872.1|1887.4|1872.6|1885.4|1870.6|11
1738590380000|2025-02-03 13:46:20|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1884.4|1869.6|9
1738590390000|2025-02-03 13:46:30|1884.4|1869.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|6
1738590400000|2025-02-03 13:46:40|1883.9|1869.1|1884.4|1869.6|1884.9|1870.1|1883.4|1868.6|8
1738590410000|2025-02-03 13:46:50|1884.9|1870.1|1885.9|1871.1|1886.4|1871.6|1884.9|1870.1|9
1738590420000|2025-02-03 13:47:00|1886.4|1871.6|1890.4|1875.6|1890.4|1875.6|1886.4|1871.6|8
1738590430000|2025-02-03 13:47:10|1889.9|1875.1|1889.4|1874.6|1890.4|1875.6|1888.9|1874.1|8
1738590440000|2025-02-03 13:47:20|1888.9|1874.1|1887.4|1872.6|1889.4|1874.6|1887.4|1872.6|8
1738590450000|2025-02-03 13:47:30|1886.9|1872.1|1883.4|1868.6|1886.9|1872.1|1883.4|1868.6|9
1738590460000|2025-02-03 13:47:40|1882.9|1868.1|1881.4|1866.6|1883.4|1868.6|1881.4|1866.6|10
1738590470000|2025-02-03 13:47:50|1880.4|1865.6|1881.4|1866.6|1881.9|1867.1|1880.4|1865.6|4
1738590480000|2025-02-03 13:48:00|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1738590490000|2025-02-03 13:48:10|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1878.4|1863.6|8
1738590500000|2025-02-03 13:48:20|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|8
1738590510000|2025-02-03 13:48:30|1878.9|1864.1|1882.9|1868.1|1883.4|1868.6|1878.9|1864.1|13
1738590520000|2025-02-03 13:48:40|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|2
1738590530000|2025-02-03 13:48:50|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|7
1738590540000|2025-02-03 13:49:00|1881.9|1867.1|1880.4|1865.6|1881.9|1867.1|1879.9|1865.1|12
1738590550000|2025-02-03 13:49:10|1879.9|1865.1|1878.4|1863.6|1879.9|1865.1|1878.4|1863.6|7
1738590560000|2025-02-03 13:49:20|1877.9|1863.1|1875.4|1860.6|1877.9|1863.1|1875.4|1860.6|5
1738590570000|2025-02-03 13:49:30|1874.9|1860.1|1876.4|1861.6|1876.4|1861.6|1874.4|1859.6|8
1738590580000|2025-02-03 13:49:40|1875.9|1861.1|1877.9|1863.1|1877.9|1863.1|1875.9|1861.1|6
1738590590000|2025-02-03 13:49:50|1877.4|1862.6|1879.9|1865.1|1879.9|1865.1|1877.4|1862.6|5
1738590600000|2025-02-03 13:50:00|1880.4|1865.6|1876.4|1861.6|1880.4|1865.6|1876.4|1861.6|11
1738590610000|2025-02-03 13:50:10|1876.9|1862.1|1874.9|1860.1|1876.9|1862.1|1874.4|1859.6|6
1738590620000|2025-02-03 13:50:20|1875.4|1860.6|1876.4|1861.6|1876.9|1862.1|1875.4|1860.6|7
1738590630000|2025-02-03 13:50:30|1875.9|1861.1|1873.4|1858.6|1876.4|1861.6|1873.4|1858.6|12
1738590640000|2025-02-03 13:50:40|1873.9|1859.1|1875.4|1860.6|1876.4|1861.6|1873.9|1859.1|9
1738590650000|2025-02-03 13:50:50|1874.9|1860.1|1873.4|1858.6|1874.9|1860.1|1873.4|1858.6|6
1738590660000|2025-02-03 13:51:00|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|8
1738590670000|2025-02-03 13:51:10|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|4
1738590680000|2025-02-03 13:51:20|1873.4|1858.6|1873.9|1859.1|1874.4|1859.6|1872.9|1858.1|6
1738590690000|2025-02-03 13:51:30|1873.4|1858.6|1871.4|1856.6|1873.4|1858.6|1871.4|1856.6|11
1738590700000|2025-02-03 13:51:40|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|6
1738590710000|2025-02-03 13:51:50|1872.4|1857.6|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|2
1738590720000|2025-02-03 13:52:00|1872.4|1857.6|1870.9|1856.1|1872.4|1857.6|1870.9|1856.1|6
1738590730000|2025-02-03 13:52:10|1870.4|1855.6|1871.4|1856.6|1871.9|1857.1|1869.9|1855.1|9
1738590740000|2025-02-03 13:52:20|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|3
1738590750000|2025-02-03 13:52:30|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|2
1738590760000|2025-02-03 13:52:40|1873.4|1858.6|1875.4|1860.6|1875.4|1860.6|1873.4|1858.6|6
1738590770000|2025-02-03 13:52:50|1875.9|1861.1|1877.4|1862.6|1877.4|1862.6|1875.9|1861.1|4
1738590780000|2025-02-03 13:53:00|1876.9|1862.1|1875.4|1860.6|1876.9|1862.1|1875.4|1860.6|9
1738590790000|2025-02-03 13:53:10|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1738590800000|2025-02-03 13:53:20|1873.9|1859.1|1873.4|1858.6|1874.4|1859.6|1872.9|1858.1|6
1738590810000|2025-02-03 13:53:30|1872.9|1858.1|1871.9|1857.1|1872.9|1858.1|1871.9|1857.1|5
1738590820000|2025-02-03 13:53:40|1871.4|1856.6|1870.9|1856.1|1871.4|1856.6|1870.4|1855.6|7
1738590830000|2025-02-03 13:53:50|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|3
1738590840000|2025-02-03 13:54:00|1869.9|1855.1|1870.4|1855.6|1871.4|1856.6|1869.9|1855.1|8
1738590850000|2025-02-03 13:54:10|1869.9|1855.1|1871.4|1856.6|1871.4|1856.6|1869.9|1855.1|4
1738590860000|2025-02-03 13:54:20|1870.9|1856.1|1868.9|1854.1|1870.9|1856.1|1868.9|1854.1|5
1738590870000|2025-02-03 13:54:30|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|5
1738590880000|2025-02-03 13:54:40|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|4
1738590890000|2025-02-03 13:54:50|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1738590900000|2025-02-03 13:55:00|1869.4|1854.6|1867.4|1852.6|1869.9|1855.1|1866.4|1851.6|10
1738590910000|2025-02-03 13:55:10|1866.9|1852.1|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|6
1738590920000|2025-02-03 13:55:20|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|3
1738590930000|2025-02-03 13:55:30|1864.4|1849.6|1865.4|1850.6|1865.9|1851.1|1864.4|1849.6|5
1738590940000|2025-02-03 13:55:40|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|8
1738590950000|2025-02-03 13:55:50|1868.4|1853.6|1867.4|1852.6|1868.9|1854.1|1867.4|1852.6|8
1738590960000|2025-02-03 13:56:00|1867.9|1853.1|1867.9|1853.1|1869.4|1854.6|1867.4|1852.6|12
1738590970000|2025-02-03 13:56:10|1867.4|1852.6|1868.9|1854.1|1868.9|1854.1|1867.4|1852.6|5
1738590980000|2025-02-03 13:56:20|1868.4|1853.6|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|5
1738590990000|2025-02-03 13:56:30|1869.4|1854.6|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|8
1738591000000|2025-02-03 13:56:40|1870.4|1855.6|1871.9|1857.1|1871.9|1857.1|1870.4|1855.6|4
1738591010000|2025-02-03 13:56:50|1872.4|1857.6|1872.4|1857.6|1873.4|1858.6|1871.9|1857.1|7
1738591020000|2025-02-03 13:57:00|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1871.4|1856.6|7
1738591030000|2025-02-03 13:57:10|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|3
1738591040000|2025-02-03 13:57:20|1873.9|1859.1|1875.4|1860.6|1875.4|1860.6|1873.9|1859.1|3
1738591050000|2025-02-03 13:57:30|1875.9|1861.1|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|4
1738591060000|2025-02-03 13:57:40|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|4
1738591070000|2025-02-03 13:57:50|1876.9|1862.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|4
1738591080000|2025-02-03 13:58:00|1877.9|1863.1|1880.4|1865.6|1880.9|1866.1|1877.9|1863.1|9
1738591090000|2025-02-03 13:58:10|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.9|1866.1|3
1738591100000|2025-02-03 13:58:20|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1880.4|1865.6|6
1738591110000|2025-02-03 13:58:30|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|6
1738591120000|2025-02-03 13:58:40|1880.9|1866.1|1879.4|1864.6|1880.9|1866.1|1879.4|1864.6|7
1738591130000|2025-02-03 13:58:50|1879.9|1865.1|1880.4|1865.6|1880.9|1866.1|1879.4|1864.6|5
1738591140000|2025-02-03 13:59:00|1880.9|1866.1|1879.9|1865.1|1880.9|1866.1|1879.9|1865.1|3
1738591150000|2025-02-03 13:59:10|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1738591160000|2025-02-03 13:59:20|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1877.4|1862.6|10
1738591170000|2025-02-03 13:59:30|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1738591180000|2025-02-03 13:59:40|1878.9|1864.1|1880.4|1865.6|1880.4|1865.6|1878.4|1863.6|5
1738591190000|2025-02-03 13:59:50|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|3
1738591200000|2025-02-03 14:00:00|1880.4|1865.6|1879.9|1865.1|1881.4|1866.6|1879.9|1865.1|9
1738591210000|2025-02-03 14:00:10|1879.4|1864.6|1881.4|1866.6|1881.9|1867.1|1879.4|1864.6|12
1738591220000|2025-02-03 14:00:20|1880.4|1865.6|1880.4|1865.6|1881.4|1866.6|1879.4|1864.6|8
1738591230000|2025-02-03 14:00:30|1879.9|1865.1|1878.4|1863.6|1880.4|1865.6|1878.4|1863.6|8
1738591240000|2025-02-03 14:00:40|1877.9|1863.1|1876.4|1861.6|1877.9|1863.1|1875.4|1860.6|8
1738591250000|2025-02-03 14:00:50|1875.9|1861.1|1873.9|1859.1|1875.9|1861.1|1873.9|1859.1|5
1738591260000|2025-02-03 14:01:00|1873.4|1858.6|1871.4|1856.6|1873.4|1858.6|1871.4|1856.6|13
1738591270000|2025-02-03 14:01:10|1870.4|1855.6|1870.4|1855.6|1872.4|1857.6|1870.4|1855.6|9
1738591280000|2025-02-03 14:01:20|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.4|1853.6|12
1738591290000|2025-02-03 14:01:30|1868.9|1854.1|1866.4|1851.6|1869.4|1854.6|1866.4|1851.6|10
1738591300000|2025-02-03 14:01:40|1867.4|1852.6|1867.4|1852.6|1868.4|1853.6|1866.9|1852.1|10
1738591310000|2025-02-03 14:01:50|1867.9|1853.1|1866.9|1852.1|1868.4|1853.6|1866.9|1852.1|5
1738591320000|2025-02-03 14:02:00|1865.9|1851.1|1859.4|1844.6|1865.9|1851.1|1859.4|1844.6|12
1738591330000|2025-02-03 14:02:10|1860.4|1845.6|1861.4|1846.6|1861.9|1847.1|1860.4|1845.6|9
1738591340000|2025-02-03 14:02:20|1860.9|1846.1|1857.4|1842.6|1860.9|1846.1|1856.9|1842.1|11
1738591350000|2025-02-03 14:02:30|1858.4|1843.6|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|9
1738591360000|2025-02-03 14:02:40|1857.9|1843.1|1856.4|1841.6|1857.9|1843.1|1856.4|1841.6|4
1738591370000|2025-02-03 14:02:50|1855.9|1841.1|1853.4|1838.6|1856.4|1841.6|1853.4|1838.6|8
1738591380000|2025-02-03 14:03:00|1854.9|1840.1|1850.9|1836.1|1854.9|1840.1|1850.9|1836.1|15
1738591390000|2025-02-03 14:03:10|1849.4|1834.6|1849.4|1834.6|1850.9|1836.1|1848.9|1834.1|11
1738591400000|2025-02-03 14:03:20|1848.9|1834.1|1848.9|1834.1|1849.9|1835.1|1848.4|1833.6|11
1738591410000|2025-02-03 14:03:30|1847.9|1833.1|1845.9|1831.1|1847.9|1833.1|1845.9|1831.1|7
1738591420000|2025-02-03 14:03:40|1844.9|1830.1|1844.9|1830.1|1845.4|1830.6|1844.4|1829.6|7
1738591430000|2025-02-03 14:03:50|1844.4|1829.6|1843.4|1828.6|1844.4|1829.6|1842.9|1828.1|9
1738591440000|2025-02-03 14:04:00|1842.4|1827.6|1843.9|1829.1|1844.4|1829.6|1842.4|1827.6|9
1738591450000|2025-02-03 14:04:10|1843.4|1828.6|1847.9|1833.1|1849.9|1835.1|1843.4|1828.6|19
1738591460000|2025-02-03 14:04:20|1847.4|1832.6|1845.4|1830.6|1848.4|1833.6|1844.9|1830.1|16
1738591470000|2025-02-03 14:04:30|1844.4|1829.6|1848.4|1833.6|1848.9|1834.1|1843.4|1828.6|12
1738591480000|2025-02-03 14:04:40|1847.4|1832.6|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|10
1738591490000|2025-02-03 14:04:50|1847.4|1832.6|1846.4|1831.6|1847.9|1833.1|1846.4|1831.6|7
1738591500000|2025-02-03 14:05:00|1847.4|1832.6|1842.4|1827.6|1847.4|1832.6|1842.4|1827.6|16
1738591510000|2025-02-03 14:05:10|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1738591520000|2025-02-03 14:05:20|1842.9|1828.1|1842.9|1828.1|1843.4|1828.6|1842.4|1827.6|7
1738591530000|2025-02-03 14:05:30|1842.4|1827.6|1839.9|1825.1|1842.4|1827.6|1839.9|1825.1|9
1738591540000|2025-02-03 14:05:40|1839.4|1824.6|1837.9|1823.1|1839.4|1824.6|1837.4|1822.6|7
1738591550000|2025-02-03 14:05:50|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1837.4|1822.6|7
1738591560000|2025-02-03 14:06:00|1839.4|1824.6|1848.4|1833.6|1848.9|1834.1|1839.4|1824.6|20
1738591570000|2025-02-03 14:06:10|1848.9|1834.1|1848.4|1833.6|1850.4|1835.6|1847.9|1833.1|12
1738591580000|2025-02-03 14:06:20|1847.9|1833.1|1848.4|1833.6|1849.4|1834.6|1847.9|1833.1|6
1738591590000|2025-02-03 14:06:30|1847.9|1833.1|1847.4|1832.6|1849.9|1835.1|1847.4|1832.6|15
1738591600000|2025-02-03 14:06:40|1847.9|1833.1|1847.9|1833.1|1848.4|1833.6|1845.9|1831.1|14
1738591610000|2025-02-03 14:06:50|1848.4|1833.6|1847.9|1833.1|1848.9|1834.1|1847.4|1832.6|9
1738591620000|2025-02-03 14:07:00|1847.4|1832.6|1848.9|1834.1|1848.9|1834.1|1846.9|1832.1|6
1738591630000|2025-02-03 14:07:10|1848.4|1833.6|1845.4|1830.6|1848.9|1834.1|1845.4|1830.6|8
1738591640000|2025-02-03 14:07:20|1844.9|1830.1|1841.9|1827.1|1844.9|1830.1|1841.4|1826.6|10
1738591650000|2025-02-03 14:07:30|1841.4|1826.6|1840.4|1825.6|1841.4|1826.6|1838.4|1823.6|11
1738591660000|2025-02-03 14:07:40|1840.9|1826.1|1840.4|1825.6|1842.4|1827.6|1840.4|1825.6|8
1738591670000|2025-02-03 14:07:50|1840.9|1826.1|1841.9|1827.1|1842.4|1827.6|1840.4|1825.6|12
1738591680000|2025-02-03 14:08:00|1842.4|1827.6|1840.9|1826.1|1844.9|1830.1|1840.4|1825.6|13
1738591690000|2025-02-03 14:08:10|1841.4|1826.6|1838.9|1824.1|1841.9|1827.1|1838.4|1823.6|11
1738591700000|2025-02-03 14:08:20|1839.4|1824.6|1838.4|1823.6|1840.4|1825.6|1837.9|1823.1|9
1738591710000|2025-02-03 14:08:30|1838.9|1824.1|1836.4|1821.6|1838.9|1824.1|1836.4|1821.6|4
1738591720000|2025-02-03 14:08:40|1835.9|1821.1|1837.4|1822.6|1837.9|1823.1|1835.4|1820.6|12
1738591730000|2025-02-03 14:08:50|1836.9|1822.1|1837.9|1823.1|1838.9|1824.1|1836.9|1822.1|9
1738591740000|2025-02-03 14:09:00|1838.4|1823.6|1835.9|1821.1|1839.4|1824.6|1835.4|1820.6|11
1738591750000|2025-02-03 14:09:10|1835.4|1820.6|1838.9|1824.1|1839.9|1825.1|1834.9|1820.1|15
1738591760000|2025-02-03 14:09:20|1839.4|1824.6|1843.4|1828.6|1844.4|1829.6|1839.4|1824.6|14
1738591770000|2025-02-03 14:09:30|1842.9|1828.1|1838.4|1823.6|1843.4|1828.6|1838.4|1823.6|13
1738591780000|2025-02-03 14:09:40|1837.9|1823.1|1839.9|1825.1|1839.9|1825.1|1836.4|1821.6|11
1738591790000|2025-02-03 14:09:50|1840.4|1825.6|1837.9|1823.1|1840.4|1825.6|1837.4|1822.6|8
1738591800000|2025-02-03 14:10:00|1837.4|1822.6|1838.9|1824.1|1840.4|1825.6|1836.9|1822.1|13
1738591810000|2025-02-03 14:10:10|1839.9|1825.1|1840.4|1825.6|1840.9|1826.1|1839.4|1824.6|9
1738591820000|2025-02-03 14:10:20|1839.9|1825.1|1839.4|1824.6|1841.4|1826.6|1839.4|1824.6|17
1738591830000|2025-02-03 14:10:30|1839.9|1825.1|1839.4|1824.6|1841.4|1826.6|1838.9|1824.1|14
1738591840000|2025-02-03 14:10:40|1838.9|1824.1|1841.9|1827.1|1842.9|1828.1|1837.9|1823.1|17
1738591850000|2025-02-03 14:10:50|1842.4|1827.6|1844.4|1829.6|1844.9|1830.1|1841.9|1827.1|14
1738591860000|2025-02-03 14:11:00|1843.4|1828.6|1841.4|1826.6|1843.9|1829.1|1841.4|1826.6|14
1738591870000|2025-02-03 14:11:10|1840.9|1826.1|1842.4|1827.6|1843.4|1828.6|1839.4|1824.6|14
1738591880000|2025-02-03 14:11:20|1841.9|1827.1|1839.4|1824.6|1841.9|1827.1|1838.4|1823.6|11
1738591890000|2025-02-03 14:11:30|1840.4|1825.6|1842.4|1827.6|1843.4|1828.6|1840.4|1825.6|15
1738591900000|2025-02-03 14:11:40|1843.4|1828.6|1847.4|1832.6|1847.4|1832.6|1843.4|1828.6|17
1738591910000|2025-02-03 14:11:50|1847.9|1833.1|1847.4|1832.6|1848.9|1834.1|1846.9|1832.1|14
1738591920000|2025-02-03 14:12:00|1848.4|1833.6|1850.4|1835.6|1850.9|1836.1|1846.9|1832.1|16
1738591930000|2025-02-03 14:12:10|1850.9|1836.1|1856.4|1841.6|1856.4|1841.6|1850.9|1836.1|14
1738591940000|2025-02-03 14:12:20|1857.4|1842.6|1856.9|1842.1|1860.4|1845.6|1856.4|1841.6|21
1738591950000|2025-02-03 14:12:30|1855.9|1841.1|1857.4|1842.6|1857.9|1843.1|1853.4|1838.6|18
1738591960000|2025-02-03 14:12:40|1856.4|1841.6|1856.9|1842.1|1856.9|1842.1|1852.9|1838.1|16
1738591970000|2025-02-03 14:12:50|1856.4|1841.6|1853.4|1838.6|1857.9|1843.1|1853.4|1838.6|14
1738591980000|2025-02-03 14:13:00|1852.9|1838.1|1848.4|1833.6|1852.9|1838.1|1848.4|1833.6|17
1738591990000|2025-02-03 14:13:10|1847.9|1833.1|1846.9|1832.1|1848.4|1833.6|1846.4|1831.6|10
1738592000000|2025-02-03 14:13:20|1847.4|1832.6|1849.9|1835.1|1850.4|1835.6|1847.4|1832.6|16
1738592010000|2025-02-03 14:13:30|1848.9|1834.1|1846.9|1832.1|1849.4|1834.6|1846.4|1831.6|11
1738592020000|2025-02-03 14:13:40|1845.9|1831.1|1845.4|1830.6|1846.9|1832.1|1845.4|1830.6|13
1738592030000|2025-02-03 14:13:50|1845.9|1831.1|1847.9|1833.1|1847.9|1833.1|1843.9|1829.1|12
1738592040000|2025-02-03 14:14:00|1846.4|1831.6|1844.4|1829.6|1847.4|1832.6|1844.4|1829.6|10
1738592050000|2025-02-03 14:14:10|1844.9|1830.1|1844.4|1829.6|1845.4|1830.6|1843.9|1829.1|8
1738592060000|2025-02-03 14:14:20|1843.9|1829.1|1840.4|1825.6|1844.4|1829.6|1839.9|1825.1|13
1738592070000|2025-02-03 14:14:30|1840.9|1826.1|1844.4|1829.6|1844.9|1830.1|1840.9|1826.1|9
1738592080000|2025-02-03 14:14:40|1845.4|1830.6|1842.9|1828.1|1845.9|1831.1|1842.9|1828.1|10
1738592090000|2025-02-03 14:14:50|1843.4|1828.6|1842.4|1827.6|1843.4|1828.6|1841.9|1827.1|5
1738592100000|2025-02-03 14:15:00|1841.9|1827.1|1840.4|1825.6|1841.9|1827.1|1840.4|1825.6|7
1738592110000|2025-02-03 14:15:10|1840.9|1826.1|1845.4|1830.6|1845.4|1830.6|1840.4|1825.6|14
1738592120000|2025-02-03 14:15:20|1845.9|1831.1|1847.9|1833.1|1847.9|1833.1|1845.4|1830.6|8
1738592130000|2025-02-03 14:15:30|1848.4|1833.6|1851.4|1836.6|1851.4|1836.6|1848.4|1833.6|7
1738592140000|2025-02-03 14:15:40|1852.4|1837.6|1854.4|1839.6|1855.4|1840.6|1852.4|1837.6|6
1738592150000|2025-02-03 14:15:50|1855.9|1841.1|1854.9|1840.1|1856.4|1841.6|1854.4|1839.6|14
1738592160000|2025-02-03 14:16:00|1854.4|1839.6|1855.4|1840.6|1856.9|1842.1|1853.9|1839.1|11
1738592170000|2025-02-03 14:16:10|1854.4|1839.6|1857.4|1842.6|1858.4|1843.6|1854.4|1839.6|13
1738592180000|2025-02-03 14:16:20|1856.4|1841.6|1860.9|1846.1|1860.9|1846.1|1856.4|1841.6|9
1738592190000|2025-02-03 14:16:30|1860.4|1845.6|1859.4|1844.6|1860.4|1845.6|1855.9|1841.1|17
1738592200000|2025-02-03 14:16:40|1858.9|1844.1|1854.9|1840.1|1858.9|1844.1|1852.4|1837.6|22
1738592210000|2025-02-03 14:16:50|1855.4|1840.6|1858.9|1844.1|1858.9|1844.1|1855.4|1840.6|8
1738592220000|2025-02-03 14:17:00|1858.4|1843.6|1855.4|1840.6|1858.4|1843.6|1855.4|1840.6|11
1738592230000|2025-02-03 14:17:10|1854.9|1840.1|1857.9|1843.1|1859.4|1844.6|1853.9|1839.1|17
1738592240000|2025-02-03 14:17:20|1857.4|1842.6|1856.9|1842.1|1859.9|1845.1|1855.9|1841.1|15
1738592250000|2025-02-03 14:17:30|1858.4|1843.6|1857.9|1843.1|1860.4|1845.6|1857.4|1842.6|20
1738592260000|2025-02-03 14:17:40|1857.4|1842.6|1857.4|1842.6|1859.4|1844.6|1855.4|1840.6|16
1738592270000|2025-02-03 14:17:50|1857.9|1843.1|1853.9|1839.1|1857.9|1843.1|1853.9|1839.1|19
1738592280000|2025-02-03 14:18:00|1853.4|1838.6|1849.9|1835.1|1853.9|1839.1|1849.9|1835.1|13
1738592290000|2025-02-03 14:18:10|1848.9|1834.1|1851.4|1836.6|1851.4|1836.6|1848.9|1834.1|15
1738592300000|2025-02-03 14:18:20|1850.4|1835.6|1854.4|1839.6|1855.4|1840.6|1849.4|1834.6|19
1738592310000|2025-02-03 14:18:30|1853.9|1839.1|1850.4|1835.6|1853.9|1839.1|1850.4|1835.6|15
1738592320000|2025-02-03 14:18:40|1850.9|1836.1|1848.4|1833.6|1850.9|1836.1|1848.4|1833.6|4
1738592330000|2025-02-03 14:18:50|1847.9|1833.1|1850.9|1836.1|1851.9|1837.1|1847.9|1833.1|15
1738592340000|2025-02-03 14:19:00|1850.4|1835.6|1850.4|1835.6|1852.4|1837.6|1848.9|1834.1|18
1738592350000|2025-02-03 14:19:10|1849.4|1834.6|1847.4|1832.6|1849.4|1834.6|1847.4|1832.6|10
1738592360000|2025-02-03 14:19:20|1847.9|1833.1|1846.4|1831.6|1847.9|1833.1|1845.9|1831.1|13
1738592370000|2025-02-03 14:19:30|1846.9|1832.1|1845.9|1831.1|1846.9|1832.1|1845.4|1830.6|11
1738592380000|2025-02-03 14:19:40|1845.4|1830.6|1842.4|1827.6|1845.4|1830.6|1841.9|1827.1|16
1738592390000|2025-02-03 14:19:50|1841.9|1827.1|1842.4|1827.6|1843.4|1828.6|1841.4|1826.6|14
1738592400000|2025-02-03 14:20:00|1841.9|1827.1|1834.4|1819.6|1841.9|1827.1|1834.4|1819.6|19
1738592410000|2025-02-03 14:20:10|1833.9|1819.1|1836.9|1822.1|1837.4|1822.6|1832.4|1817.6|16
1738592420000|2025-02-03 14:20:20|1836.4|1821.6|1834.4|1819.6|1836.4|1821.6|1834.4|1819.6|9
1738592430000|2025-02-03 14:20:30|1833.9|1819.1|1831.4|1816.6|1834.4|1819.6|1830.9|1816.1|14
1738592440000|2025-02-03 14:20:40|1831.9|1817.1|1830.9|1816.1|1832.9|1818.1|1830.4|1815.6|9
1738592450000|2025-02-03 14:20:50|1831.4|1816.6|1829.4|1814.6|1831.4|1816.6|1828.4|1813.6|14
1738592460000|2025-02-03 14:21:00|1829.9|1815.1|1828.4|1813.6|1831.4|1816.6|1827.9|1813.1|19
1738592470000|2025-02-03 14:21:10|1828.9|1814.1|1827.4|1812.6|1829.4|1814.6|1827.4|1812.6|12
1738592480000|2025-02-03 14:21:20|1826.9|1812.1|1825.9|1811.1|1826.9|1812.1|1824.9|1810.1|11
1738592490000|2025-02-03 14:21:30|1826.4|1811.6|1825.4|1810.6|1826.9|1812.1|1825.4|1810.6|10
1738592500000|2025-02-03 14:21:40|1824.9|1810.1|1824.9|1810.1|1824.9|1810.1|1824.4|1809.6|5
1738592510000|2025-02-03 14:21:50|1824.4|1809.6|1824.4|1809.6|1824.4|1809.6|1824.4|1809.6|1
1738592520000|2025-02-03 14:22:00|1823.4|1808.6|1822.4|1807.6|1823.9|1809.1|1821.4|1806.6|14
1738592530000|2025-02-03 14:22:10|1823.4|1808.6|1821.9|1807.1|1823.9|1809.1|1821.9|1807.1|16
1738592540000|2025-02-03 14:22:20|1822.4|1807.6|1828.9|1814.1|1828.9|1814.1|1821.9|1807.1|21
1738592550000|2025-02-03 14:22:30|1829.9|1815.1|1827.4|1812.6|1829.9|1815.1|1827.4|1812.6|12
1738592560000|2025-02-03 14:22:40|1826.4|1811.6|1828.4|1813.6|1828.4|1813.6|1826.4|1811.6|9
1738592570000|2025-02-03 14:22:50|1827.9|1813.1|1828.4|1813.6|1828.4|1813.6|1826.9|1812.1|8
1738592580000|2025-02-03 14:23:00|1828.9|1814.1|1832.9|1818.1|1833.4|1818.6|1826.9|1812.1|23
1738592590000|2025-02-03 14:23:10|1833.4|1818.6|1843.9|1829.1|1843.9|1829.1|1833.4|1818.6|19
1738592600000|2025-02-03 14:23:20|1844.4|1829.6|1843.9|1829.1|1846.4|1831.6|1843.4|1828.6|19
1738592610000|2025-02-03 14:23:30|1844.4|1829.6|1838.9|1824.1|1844.4|1829.6|1838.9|1824.1|18
1738592620000|2025-02-03 14:23:40|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1835.9|1821.1|10
1738592630000|2025-02-03 14:23:50|1838.4|1823.6|1840.4|1825.6|1842.4|1827.6|1838.4|1823.6|21
1738592640000|2025-02-03 14:24:00|1840.9|1826.1|1842.9|1828.1|1843.9|1829.1|1840.4|1825.6|23
1738592650000|2025-02-03 14:24:10|1842.4|1827.6|1839.4|1824.6|1843.9|1829.1|1839.4|1824.6|17
1738592660000|2025-02-03 14:24:20|1838.9|1824.1|1837.9|1823.1|1838.9|1824.1|1836.9|1822.1|14
1738592670000|2025-02-03 14:24:30|1838.4|1823.6|1841.4|1826.6|1841.9|1827.1|1838.4|1823.6|19
1738592680000|2025-02-03 14:24:40|1841.9|1827.1|1835.9|1821.1|1841.9|1827.1|1835.9|1821.1|14
1738592690000|2025-02-03 14:24:50|1836.4|1821.6|1838.4|1823.6|1838.9|1824.1|1836.4|1821.6|9
1738592700000|2025-02-03 14:25:00|1837.9|1823.1|1837.9|1823.1|1840.4|1825.6|1835.9|1821.1|23
1738592710000|2025-02-03 14:25:10|1838.4|1823.6|1838.4|1823.6|1840.4|1825.6|1838.4|1823.6|15
1738592720000|2025-02-03 14:25:20|1837.4|1822.6|1840.4|1825.6|1840.4|1825.6|1836.4|1821.6|17
1738592730000|2025-02-03 14:25:30|1840.9|1826.1|1839.9|1825.1|1841.9|1827.1|1838.9|1824.1|17
1738592740000|2025-02-03 14:25:40|1840.9|1826.1|1839.4|1824.6|1840.9|1826.1|1837.4|1822.6|10
1738592750000|2025-02-03 14:25:50|1839.9|1825.1|1842.9|1828.1|1842.9|1828.1|1839.4|1824.6|12
1738592760000|2025-02-03 14:26:00|1842.4|1827.6|1836.9|1822.1|1843.4|1828.6|1836.9|1822.1|25
1738592770000|2025-02-03 14:26:10|1836.4|1821.6|1834.9|1820.1|1837.9|1823.1|1834.4|1819.6|20
1738592780000|2025-02-03 14:26:20|1833.9|1819.1|1832.4|1817.6|1834.4|1819.6|1831.9|1817.1|15
1738592790000|2025-02-03 14:26:30|1832.9|1818.1|1831.9|1817.1|1832.9|1818.1|1830.9|1816.1|6
1738592800000|2025-02-03 14:26:40|1832.9|1818.1|1839.9|1825.1|1839.9|1825.1|1832.9|1818.1|19
1738592810000|2025-02-03 14:26:50|1839.4|1824.6|1842.9|1828.1|1842.9|1828.1|1839.4|1824.6|11
1738592820000|2025-02-03 14:27:00|1843.4|1828.6|1841.9|1827.1|1844.4|1829.6|1841.4|1826.6|23
1738592830000|2025-02-03 14:27:10|1841.4|1826.6|1843.4|1828.6|1844.9|1830.1|1841.4|1826.6|9
1738592840000|2025-02-03 14:27:20|1843.9|1829.1|1843.9|1829.1|1846.4|1831.6|1843.9|1829.1|10
1738592850000|2025-02-03 14:27:30|1844.4|1829.6|1842.9|1828.1|1845.9|1831.1|1840.9|1826.1|16
1738592860000|2025-02-03 14:27:40|1844.4|1829.6|1848.9|1834.1|1848.9|1834.1|1844.4|1829.6|10
1738592870000|2025-02-03 14:27:50|1848.4|1833.6|1848.9|1834.1|1848.9|1834.1|1846.9|1832.1|8
1738592880000|2025-02-03 14:28:00|1848.4|1833.6|1849.9|1835.1|1852.4|1837.6|1848.4|1833.6|22
1738592890000|2025-02-03 14:28:10|1850.4|1835.6|1848.9|1834.1|1851.4|1836.6|1846.9|1832.1|23
1738592900000|2025-02-03 14:28:20|1848.4|1833.6|1848.9|1834.1|1849.4|1834.6|1845.9|1831.1|13
1738592910000|2025-02-03 14:28:30|1849.4|1834.6|1848.9|1834.1|1851.4|1836.6|1846.9|1832.1|17
1738592920000|2025-02-03 14:28:40|1848.4|1833.6|1845.4|1830.6|1848.4|1833.6|1845.4|1830.6|12
1738592930000|2025-02-03 14:28:50|1845.9|1831.1|1841.4|1826.6|1845.9|1831.1|1841.4|1826.6|16
1738592940000|2025-02-03 14:29:00|1840.9|1826.1|1842.9|1828.1|1842.9|1828.1|1840.4|1825.6|13
1738592950000|2025-02-03 14:29:10|1843.4|1828.6|1848.9|1834.1|1848.9|1834.1|1842.9|1828.1|13
1738592960000|2025-02-03 14:29:20|1850.4|1835.6|1849.4|1834.6|1850.4|1835.6|1848.9|1834.1|8
1738592970000|2025-02-03 14:29:30|1849.9|1835.1|1846.4|1831.6|1852.4|1837.6|1846.4|1831.6|11
1738592980000|2025-02-03 14:29:40|1845.9|1831.1|1851.9|1837.1|1851.9|1837.1|1845.4|1830.6|17
1738592990000|2025-02-03 14:29:50|1852.4|1837.6|1850.9|1836.1|1852.9|1838.1|1850.9|1836.1|11
1738593000000|2025-02-03 14:30:00|1848.9|1834.1|1843.4|1828.6|1848.9|1834.1|1842.9|1828.1|21
1738593010000|2025-02-03 14:30:10|1842.4|1827.6|1838.9|1824.1|1842.9|1828.1|1838.9|1824.1|20
1738593020000|2025-02-03 14:30:20|1838.4|1823.6|1837.4|1822.6|1839.4|1824.6|1836.4|1821.6|20
1738593030000|2025-02-03 14:30:30|1836.9|1822.1|1832.4|1817.6|1836.9|1822.1|1832.4|1817.6|19
1738593040000|2025-02-03 14:30:40|1832.9|1818.1|1842.9|1828.1|1845.4|1830.6|1832.9|1818.1|20
1738593050000|2025-02-03 14:30:50|1842.4|1827.6|1843.9|1829.1|1843.9|1829.1|1840.4|1825.6|17
1738593060000|2025-02-03 14:31:00|1845.4|1830.6|1852.9|1838.1|1854.4|1839.6|1845.4|1830.6|23
1738593070000|2025-02-03 14:31:10|1853.4|1838.6|1851.9|1837.1|1854.4|1839.6|1851.4|1836.6|18
1738593080000|2025-02-03 14:31:20|1851.4|1836.6|1859.4|1844.6|1859.4|1844.6|1851.4|1836.6|15
1738593090000|2025-02-03 14:31:30|1860.4|1845.6|1872.4|1857.6|1872.4|1857.6|1860.4|1845.6|17
1738593100000|2025-02-03 14:31:40|1871.9|1857.1|1871.4|1856.6|1874.9|1860.1|1871.4|1856.6|25
1738593110000|2025-02-03 14:31:50|1870.9|1856.1|1869.4|1854.6|1870.9|1856.1|1867.4|1852.6|24
1738593120000|2025-02-03 14:32:00|1868.9|1854.1|1871.9|1857.1|1872.4|1857.6|1865.4|1850.6|23
1738593130000|2025-02-03 14:32:10|1874.4|1859.6|1879.4|1864.6|1879.4|1864.6|1873.9|1859.1|14
1738593140000|2025-02-03 14:32:20|1879.9|1865.1|1891.4|1876.6|1891.9|1877.1|1879.9|1865.1|27
1738593150000|2025-02-03 14:32:30|1893.9|1879.1|1889.9|1875.1|1893.9|1879.1|1886.4|1871.6|23
1738593160000|2025-02-03 14:32:40|1890.4|1875.6|1881.4|1866.6|1890.4|1875.6|1881.4|1866.6|20
1738593170000|2025-02-03 14:32:50|1882.4|1867.6|1888.9|1874.1|1888.9|1874.1|1880.4|1865.6|20
1738593180000|2025-02-03 14:33:00|1889.9|1875.1|1897.4|1882.6|1897.4|1882.6|1887.9|1873.1|20
1738593190000|2025-02-03 14:33:10|1898.4|1883.6|1896.4|1881.6|1898.9|1884.1|1895.9|1881.1|19
1738593200000|2025-02-03 14:33:20|1895.9|1881.1|1905.4|1890.6|1907.4|1892.6|1895.9|1881.1|28
1738593210000|2025-02-03 14:33:30|1905.9|1891.1|1916.4|1901.6|1916.9|1902.1|1905.4|1890.6|26
1738593220000|2025-02-03 14:33:40|1916.9|1902.1|1926.9|1912.1|1928.4|1913.6|1915.4|1900.6|27
1738593230000|2025-02-03 14:33:50|1925.9|1911.1|1920.9|1906.1|1927.4|1912.6|1920.4|1905.6|25
1738593240000|2025-02-03 14:34:00|1921.9|1907.1|1930.4|1915.6|1930.4|1915.6|1921.9|1907.1|26
1738593250000|2025-02-03 14:34:10|1930.9|1916.1|1920.9|1906.1|1933.4|1918.6|1920.9|1906.1|28
1738593260000|2025-02-03 14:34:20|1919.9|1905.1|1917.4|1902.6|1920.4|1905.6|1914.9|1900.1|25
1738593270000|2025-02-03 14:34:30|1918.4|1903.6|1933.4|1918.6|1938.9|1924.1|1918.4|1903.6|31
1738593280000|2025-02-03 14:34:40|1933.9|1919.1|1923.9|1909.1|1933.9|1919.1|1921.9|1907.1|22
1738593290000|2025-02-03 14:34:50|1922.9|1908.1|1930.4|1915.6|1930.4|1915.6|1921.4|1906.6|27
1738593300000|2025-02-03 14:35:00|1933.4|1918.6|1918.4|1903.6|1933.4|1918.6|1917.9|1903.1|27
1738593310000|2025-02-03 14:35:10|1917.9|1903.1|1916.4|1901.6|1918.4|1903.6|1915.9|1901.1|23
1738593320000|2025-02-03 14:35:20|1913.9|1899.1|1912.9|1898.1|1915.9|1901.1|1909.9|1895.1|23
1738593330000|2025-02-03 14:35:30|1913.9|1899.1|1912.4|1897.6|1913.9|1899.1|1905.9|1891.1|29
1738593340000|2025-02-03 14:35:40|1913.9|1899.1|1908.4|1893.6|1916.9|1902.1|1907.9|1893.1|29
1738593350000|2025-02-03 14:35:50|1909.9|1895.1|1908.4|1893.6|1909.9|1895.1|1903.4|1888.6|27
1738593360000|2025-02-03 14:36:00|1909.9|1895.1|1899.9|1885.1|1910.9|1896.1|1898.4|1883.6|24
1738593370000|2025-02-03 14:36:10|1900.4|1885.6|1914.9|1900.1|1916.4|1901.6|1900.4|1885.6|29
1738593380000|2025-02-03 14:36:20|1915.4|1900.6|1911.9|1897.1|1918.4|1903.6|1911.9|1897.1|20
1738593390000|2025-02-03 14:36:30|1911.4|1896.6|1904.9|1890.1|1911.4|1896.6|1903.9|1889.1|21
1738593400000|2025-02-03 14:36:40|1905.4|1890.6|1904.9|1890.1|1906.4|1891.6|1901.9|1887.1|28
1738593410000|2025-02-03 14:36:50|1906.9|1892.1|1907.4|1892.6|1908.4|1893.6|1903.4|1888.6|31
1738593420000|2025-02-03 14:37:00|1905.9|1891.1|1907.4|1892.6|1910.9|1896.1|1900.9|1886.1|23
1738593430000|2025-02-03 14:37:10|1905.4|1890.6|1902.4|1887.6|1905.9|1891.1|1899.9|1885.1|24
1738593440000|2025-02-03 14:37:20|1901.4|1886.6|1899.4|1884.6|1905.9|1891.1|1898.9|1884.1|29
1738593450000|2025-02-03 14:37:30|1899.9|1885.1|1898.4|1883.6|1899.9|1885.1|1894.9|1880.1|32
1738593460000|2025-02-03 14:37:40|1896.9|1882.1|1898.9|1884.1|1902.9|1888.1|1896.9|1882.1|31
1738593470000|2025-02-03 14:37:50|1899.4|1884.6|1909.9|1895.1|1909.9|1895.1|1899.4|1884.6|27
1738593480000|2025-02-03 14:38:00|1907.4|1892.6|1922.4|1907.6|1922.4|1907.6|1906.4|1891.6|24
1738593490000|2025-02-03 14:38:10|1924.9|1910.1|1922.4|1907.6|1928.4|1913.6|1922.4|1907.6|25
1738593500000|2025-02-03 14:38:20|1922.9|1908.1|1918.4|1903.6|1924.9|1910.1|1918.4|1903.6|21
1738593510000|2025-02-03 14:38:30|1917.4|1902.6|1915.4|1900.6|1917.4|1902.6|1911.9|1897.1|18
1738593520000|2025-02-03 14:38:40|1915.9|1901.1|1924.9|1910.1|1926.4|1911.6|1915.9|1901.1|22
1738593530000|2025-02-03 14:38:50|1925.4|1910.6|1931.4|1916.6|1931.4|1916.6|1925.4|1910.6|25
1738593540000|2025-02-03 14:39:00|1931.9|1917.1|1929.9|1915.1|1934.9|1920.1|1926.9|1912.1|34
1738593550000|2025-02-03 14:39:10|1930.9|1916.1|1932.9|1918.1|1933.4|1918.6|1929.9|1915.1|29
1738593560000|2025-02-03 14:39:20|1931.4|1916.6|1927.4|1912.6|1933.9|1919.1|1926.9|1912.1|24
1738593570000|2025-02-03 14:39:30|1929.4|1914.6|1937.9|1923.1|1938.4|1923.6|1928.9|1914.1|21
1738593580000|2025-02-03 14:39:40|1937.4|1922.6|1940.4|1925.6|1940.4|1925.6|1935.4|1920.6|22
1738593590000|2025-02-03 14:39:50|1940.9|1926.1|1945.4|1930.6|1945.9|1931.1|1940.9|1926.1|19
1738593600000|2025-02-03 14:40:00|1946.9|1932.1|1951.4|1936.6|1953.9|1939.1|1946.9|1932.1|24
1738593610000|2025-02-03 14:40:10|1950.9|1936.1|1936.9|1922.1|1950.9|1936.1|1933.9|1919.1|27
1738593620000|2025-02-03 14:40:20|1936.4|1921.6|1933.4|1918.6|1936.4|1921.6|1928.9|1914.1|28
1738593630000|2025-02-03 14:40:30|1936.4|1921.6|1940.4|1925.6|1940.9|1926.1|1935.4|1920.6|19
1738593640000|2025-02-03 14:40:40|1941.9|1927.1|1941.4|1926.6|1943.9|1929.1|1939.4|1924.6|29
1738593650000|2025-02-03 14:40:50|1941.9|1927.1|1943.9|1929.1|1943.9|1929.1|1940.4|1925.6|22
1738593660000|2025-02-03 14:41:00|1942.4|1927.6|1940.9|1926.1|1945.4|1930.6|1936.9|1922.1|26
1738593670000|2025-02-03 14:41:10|1940.4|1925.6|1942.4|1927.6|1947.4|1932.6|1940.4|1925.6|23
1738593680000|2025-02-03 14:41:20|1941.9|1927.1|1937.4|1922.6|1941.9|1927.1|1936.4|1921.6|26
1738593690000|2025-02-03 14:41:30|1936.9|1922.1|1934.4|1919.6|1936.9|1922.1|1929.4|1914.6|22
1738593700000|2025-02-03 14:41:40|1934.9|1920.1|1935.9|1921.1|1936.9|1922.1|1932.9|1918.1|25
1738593710000|2025-02-03 14:41:50|1935.4|1920.6|1942.4|1927.6|1942.4|1927.6|1933.9|1919.1|22
1738593720000|2025-02-03 14:42:00|1944.9|1930.1|1947.9|1933.1|1948.9|1934.1|1940.9|1926.1|26
1738593730000|2025-02-03 14:42:10|1947.4|1932.6|1945.9|1931.1|1947.4|1932.6|1944.4|1929.6|31
1738593740000|2025-02-03 14:42:20|1944.9|1930.1|1940.4|1925.6|1945.9|1931.1|1939.4|1924.6|26
1738593750000|2025-02-03 14:42:30|1939.9|1925.1|1940.4|1925.6|1942.9|1928.1|1938.9|1924.1|23
1738593760000|2025-02-03 14:42:40|1939.9|1925.1|1930.4|1915.6|1939.9|1925.1|1930.4|1915.6|23
1738593770000|2025-02-03 14:42:50|1930.9|1916.1|1931.9|1917.1|1933.9|1919.1|1925.9|1911.1|26
1738593780000|2025-02-03 14:43:00|1930.9|1916.1|1929.9|1915.1|1931.9|1917.1|1928.4|1913.6|22
1738593790000|2025-02-03 14:43:10|1930.4|1915.6|1929.9|1915.1|1931.9|1917.1|1926.4|1911.6|26
1738593800000|2025-02-03 14:43:20|1930.4|1915.6|1937.9|1923.1|1937.9|1923.1|1930.4|1915.6|26
1738593810000|2025-02-03 14:43:30|1937.4|1922.6|1939.9|1925.1|1940.4|1925.6|1934.9|1920.1|29
1738593820000|2025-02-03 14:43:40|1939.4|1924.6|1941.4|1926.6|1944.4|1929.6|1939.4|1924.6|25
1738593830000|2025-02-03 14:43:50|1939.9|1925.1|1938.9|1924.1|1943.9|1929.1|1938.4|1923.6|25
1738593840000|2025-02-03 14:44:00|1938.4|1923.6|1934.4|1919.6|1939.4|1924.6|1933.9|1919.1|27
1738593850000|2025-02-03 14:44:10|1933.4|1918.6|1939.9|1925.1|1942.4|1927.6|1931.9|1917.1|25
1738593860000|2025-02-03 14:44:20|1940.4|1925.6|1931.9|1917.1|1940.4|1925.6|1931.4|1916.6|28
1738593870000|2025-02-03 14:44:30|1932.9|1918.1|1935.9|1921.1|1940.9|1926.1|1932.4|1917.6|23
1738593880000|2025-02-03 14:44:40|1934.4|1919.6|1940.9|1926.1|1943.9|1929.1|1934.4|1919.6|23
1738593890000|2025-02-03 14:44:50|1941.4|1926.6|1935.9|1921.1|1944.9|1930.1|1934.9|1920.1|26
1738593900000|2025-02-03 14:45:00|1936.4|1921.6|1946.9|1932.1|1946.9|1932.1|1936.4|1921.6|29
1738593910000|2025-02-03 14:45:10|1946.4|1931.6|1941.4|1926.6|1949.4|1934.6|1941.4|1926.6|37
1738593920000|2025-02-03 14:45:20|1940.9|1926.1|1944.4|1929.6|1947.9|1933.1|1940.9|1926.1|26
1738593930000|2025-02-03 14:45:30|1942.9|1928.1|1940.4|1925.6|1946.9|1932.1|1940.4|1925.6|24
1738593940000|2025-02-03 14:45:40|1939.9|1925.1|1932.9|1918.1|1939.9|1925.1|1931.9|1917.1|25
1738593950000|2025-02-03 14:45:50|1933.4|1918.6|1927.9|1913.1|1933.4|1918.6|1927.4|1912.6|21
1738593960000|2025-02-03 14:46:00|1926.9|1912.1|1928.9|1914.1|1929.4|1914.6|1924.9|1910.1|25
1738593970000|2025-02-03 14:46:10|1928.4|1913.6|1923.4|1908.6|1928.4|1913.6|1919.9|1905.1|27
1738593980000|2025-02-03 14:46:20|1923.9|1909.1|1920.4|1905.6|1923.9|1909.1|1920.4|1905.6|27
1738593990000|2025-02-03 14:46:30|1919.9|1905.1|1922.4|1907.6|1923.9|1909.1|1918.4|1903.6|19
1738594000000|2025-02-03 14:46:40|1920.9|1906.1|1925.9|1911.1|1925.9|1911.1|1918.4|1903.6|24
1738594010000|2025-02-03 14:46:50|1924.9|1910.1|1922.4|1907.6|1924.9|1910.1|1916.9|1902.1|25
1738594020000|2025-02-03 14:47:00|1921.4|1906.6|1920.4|1905.6|1922.9|1908.1|1917.9|1903.1|32
1738594030000|2025-02-03 14:47:10|1919.4|1904.6|1914.4|1899.6|1922.4|1907.6|1914.4|1899.6|34
1738594040000|2025-02-03 14:47:20|1915.4|1900.6|1924.4|1909.6|1924.9|1910.1|1915.4|1900.6|25
1738594050000|2025-02-03 14:47:30|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1922.4|1907.6|20
1738594060000|2025-02-03 14:47:40|1926.9|1912.1|1925.4|1910.6|1928.4|1913.6|1925.4|1910.6|21
1738594070000|2025-02-03 14:47:50|1925.9|1911.1|1928.4|1913.6|1928.4|1913.6|1925.4|1910.6|16
1738594080000|2025-02-03 14:48:00|1926.9|1912.1|1928.9|1914.1|1931.9|1917.1|1926.4|1911.6|20
1738594090000|2025-02-03 14:48:10|1930.4|1915.6|1924.9|1910.1|1930.9|1916.1|1922.4|1907.6|27
1738594100000|2025-02-03 14:48:20|1927.4|1912.6|1920.4|1905.6|1927.4|1912.6|1919.9|1905.1|21
1738594110000|2025-02-03 14:48:30|1920.9|1906.1|1919.4|1904.6|1924.4|1909.6|1919.4|1904.6|21
1738594120000|2025-02-03 14:48:40|1920.4|1905.6|1913.9|1899.1|1920.4|1905.6|1913.9|1899.1|15
1738594130000|2025-02-03 14:48:50|1914.9|1900.1|1920.4|1905.6|1921.4|1906.6|1914.9|1900.1|29
1738594140000|2025-02-03 14:49:00|1920.9|1906.1|1923.9|1909.1|1924.9|1910.1|1920.9|1906.1|18
1738594150000|2025-02-03 14:49:10|1924.9|1910.1|1922.4|1907.6|1926.4|1911.6|1920.4|1905.6|22
1738594160000|2025-02-03 14:49:20|1922.9|1908.1|1922.4|1907.6|1925.4|1910.6|1922.4|1907.6|20
1738594170000|2025-02-03 14:49:30|1922.9|1908.1|1917.9|1903.1|1923.9|1909.1|1917.9|1903.1|20
1738594180000|2025-02-03 14:49:40|1918.4|1903.6|1915.4|1900.6|1919.4|1904.6|1914.9|1900.1|22
1738594190000|2025-02-03 14:49:50|1916.4|1901.6|1919.9|1905.1|1919.9|1905.1|1915.4|1900.6|22
1738594200000|2025-02-03 14:50:00|1919.4|1904.6|1919.9|1905.1|1922.4|1907.6|1917.9|1903.1|23
1738594210000|2025-02-03 14:50:10|1918.9|1904.1|1913.4|1898.6|1919.4|1904.6|1912.9|1898.1|23
1738594220000|2025-02-03 14:50:20|1913.9|1899.1|1920.4|1905.6|1920.9|1906.1|1913.4|1898.6|23
1738594230000|2025-02-03 14:50:30|1919.9|1905.1|1917.4|1902.6|1922.4|1907.6|1916.9|1902.1|24
1738594240000|2025-02-03 14:50:40|1917.9|1903.1|1914.9|1900.1|1917.9|1903.1|1914.4|1899.6|22
1738594250000|2025-02-03 14:50:50|1915.4|1900.6|1923.4|1908.6|1924.4|1909.6|1915.4|1900.6|17
1738594260000|2025-02-03 14:51:00|1922.4|1907.6|1919.9|1905.1|1922.4|1907.6|1919.9|1905.1|21
1738594270000|2025-02-03 14:51:10|1918.9|1904.1|1914.4|1899.6|1918.9|1904.1|1914.4|1899.6|21
1738594280000|2025-02-03 14:51:20|1913.4|1898.6|1920.4|1905.6|1921.4|1906.6|1911.4|1896.6|24
1738594290000|2025-02-03 14:51:30|1918.9|1904.1|1917.9|1903.1|1920.4|1905.6|1917.4|1902.6|24
1738594300000|2025-02-03 14:51:40|1918.9|1904.1|1921.9|1907.1|1922.4|1907.6|1917.4|1902.6|28
1738594310000|2025-02-03 14:51:50|1922.4|1907.6|1922.9|1908.1|1927.9|1913.1|1921.4|1906.6|25
1738594320000|2025-02-03 14:52:00|1923.4|1908.6|1930.9|1916.1|1931.4|1916.6|1921.9|1907.1|27
1738594330000|2025-02-03 14:52:10|1931.4|1916.6|1933.4|1918.6|1933.9|1919.1|1929.4|1914.6|20
1738594340000|2025-02-03 14:52:20|1934.4|1919.6|1928.4|1913.6|1934.4|1919.6|1928.4|1913.6|24
1738594350000|2025-02-03 14:52:30|1927.9|1913.1|1929.4|1914.6|1929.4|1914.6|1923.9|1909.1|22
1738594360000|2025-02-03 14:52:40|1930.4|1915.6|1926.4|1911.6|1932.4|1917.6|1925.4|1910.6|29
1738594370000|2025-02-03 14:52:50|1925.9|1911.1|1927.9|1913.1|1927.9|1913.1|1923.9|1909.1|20
1738594380000|2025-02-03 14:53:00|1928.4|1913.6|1920.9|1906.1|1928.4|1913.6|1920.4|1905.6|23
1738594390000|2025-02-03 14:53:10|1920.4|1905.6|1920.4|1905.6|1920.9|1906.1|1917.4|1902.6|14
1738594400000|2025-02-03 14:53:20|1919.9|1905.1|1925.9|1911.1|1925.9|1911.1|1918.4|1903.6|25
1738594410000|2025-02-03 14:53:30|1924.4|1909.6|1920.9|1906.1|1925.4|1910.6|1920.9|1906.1|24
1738594420000|2025-02-03 14:53:40|1920.4|1905.6|1919.9|1905.1|1921.4|1906.6|1916.4|1901.6|26
1738594430000|2025-02-03 14:53:50|1920.4|1905.6|1915.9|1901.1|1920.4|1905.6|1915.9|1901.1|18
1738594440000|2025-02-03 14:54:00|1916.4|1901.6|1911.9|1897.1|1916.4|1901.6|1907.9|1893.1|24
1738594450000|2025-02-03 14:54:10|1911.4|1896.6|1908.4|1893.6|1911.4|1896.6|1908.4|1893.6|20
1738594460000|2025-02-03 14:54:20|1908.9|1894.1|1907.4|1892.6|1910.4|1895.6|1906.9|1892.1|17
1738594470000|2025-02-03 14:54:30|1906.9|1892.1|1905.4|1890.6|1908.9|1894.1|1904.9|1890.1|20
1738594480000|2025-02-03 14:54:40|1904.4|1889.6|1907.9|1893.1|1907.9|1893.1|1902.4|1887.6|23
1738594490000|2025-02-03 14:54:50|1907.4|1892.6|1908.4|1893.6|1911.4|1896.6|1907.4|1892.6|18
1738594500000|2025-02-03 14:55:00|1907.9|1893.1|1903.4|1888.6|1908.4|1893.6|1902.9|1888.1|29
1738594510000|2025-02-03 14:55:10|1902.9|1888.1|1900.4|1885.6|1903.4|1888.6|1899.9|1885.1|15
1738594520000|2025-02-03 14:55:20|1899.9|1885.1|1905.4|1890.6|1906.9|1892.1|1899.4|1884.6|25
1738594530000|2025-02-03 14:55:30|1905.9|1891.1|1904.9|1890.1|1906.9|1892.1|1902.4|1887.6|20
1738594540000|2025-02-03 14:55:40|1904.4|1889.6|1905.4|1890.6|1906.4|1891.6|1902.4|1887.6|20
1738594550000|2025-02-03 14:55:50|1904.9|1890.1|1907.4|1892.6|1907.4|1892.6|1903.4|1888.6|24
1738594560000|2025-02-03 14:56:00|1908.4|1893.6|1912.4|1897.6|1914.4|1899.6|1908.4|1893.6|18
1738594570000|2025-02-03 14:56:10|1911.9|1897.1|1913.9|1899.1|1914.4|1899.6|1910.9|1896.1|19
1738594580000|2025-02-03 14:56:20|1914.4|1899.6|1913.9|1899.1|1916.9|1902.1|1911.9|1897.1|25
1738594590000|2025-02-03 14:56:30|1914.4|1899.6|1918.4|1903.6|1918.4|1903.6|1914.4|1899.6|16
1738594600000|2025-02-03 14:56:40|1917.9|1903.1|1922.4|1907.6|1923.4|1908.6|1915.4|1900.6|24
1738594610000|2025-02-03 14:56:50|1921.4|1906.6|1921.4|1906.6|1922.4|1907.6|1919.4|1904.6|19
1738594620000|2025-02-03 14:57:00|1921.9|1907.1|1923.4|1908.6|1923.4|1908.6|1920.9|1906.1|14
1738594630000|2025-02-03 14:57:10|1924.4|1909.6|1930.9|1916.1|1930.9|1916.1|1924.4|1909.6|17
1738594640000|2025-02-03 14:57:20|1929.9|1915.1|1928.4|1913.6|1931.4|1916.6|1928.4|1913.6|16
1738594650000|2025-02-03 14:57:30|1928.9|1914.1|1925.4|1910.6|1929.4|1914.6|1920.4|1905.6|25
1738594660000|2025-02-03 14:57:40|1924.9|1910.1|1926.4|1911.6|1927.9|1913.1|1924.4|1909.6|15
1738594670000|2025-02-03 14:57:50|1927.4|1912.6|1926.4|1911.6|1929.9|1915.1|1925.9|1911.1|21
1738594680000|2025-02-03 14:58:00|1925.4|1910.6|1929.4|1914.6|1930.4|1915.6|1925.4|1910.6|21
1738594690000|2025-02-03 14:58:10|1929.9|1915.1|1931.4|1916.6|1931.9|1917.1|1929.4|1914.6|17
1738594700000|2025-02-03 14:58:20|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1930.4|1915.6|12
1738594710000|2025-02-03 14:58:30|1932.9|1918.1|1937.4|1922.6|1937.4|1922.6|1932.9|1918.1|9
1738594720000|2025-02-03 14:58:40|1936.4|1921.6|1938.4|1923.6|1938.9|1924.1|1936.4|1921.6|9
1738594730000|2025-02-03 14:58:50|1937.9|1923.1|1938.4|1923.6|1938.9|1924.1|1936.4|1921.6|15
1738594740000|2025-02-03 14:59:00|1939.9|1925.1|1938.9|1924.1|1942.4|1927.6|1938.4|1923.6|15
1738594750000|2025-02-03 14:59:10|1939.4|1924.6|1935.4|1920.6|1939.4|1924.6|1933.4|1918.6|15
1738594760000|2025-02-03 14:59:20|1935.9|1921.1|1939.9|1925.1|1940.9|1930|1933|1921.1|18
1738594770000|2025-02-03 14:59:30|1938.9|1924.1|1938.4|1923.6|1939.9|1928|1932|1923.1|13
1738594780000|2025-02-03 14:59:40|1937.4|1922.6|1936.9|1922.1|1938.4|1928|1932|1921.1|20
1738594790000|2025-02-03 14:59:50|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1936.4|1921.6|14
1738594800000|2025-02-03 15:00:00|1936.9|1922.1|1925|1921|1936.9|1925|1924|1913.1|30
1738594810000|2025-02-03 15:00:10|1929.9|1915.1|1925.9|1911.1|1930.4|1915.6|1925.9|1911.1|15
1738594820000|2025-02-03 15:00:20|1920|1915|1929.4|1914.6|1930.4|1919|1920|1909.6|31
1738594830000|2025-02-03 15:00:30|1928.9|1914.1|1927.9|1913.1|1928.9|1918|1922|1910.6|28
1738594840000|2025-02-03 15:00:40|1928.4|1913.6|1926.9|1912.1|1928.9|1919|1922|1910.6|20
1738594850000|2025-02-03 15:00:50|1923|1918|1925.9|1911.1|1926.9|1918|1921|1908.6|21
1738594860000|2025-02-03 15:01:00|1925.4|1910.6|1932.4|1917.6|1932.4|1924|1925.4|1910.6|21
1738594870000|2025-02-03 15:01:10|1931.4|1916.6|1936.4|1921.6|1936.4|1925|1928|1916.6|17
1738594880000|2025-02-03 15:01:20|1937.4|1922.6|1939.4|1924.6|1941.4|1928|1933|1922.6|22
1738594890000|2025-02-03 15:01:30|1940.4|1925.6|1939.4|1924.6|1940.4|1930|1932|1920.6|29
1738594900000|2025-02-03 15:01:40|1938.4|1923.6|1934.4|1919.6|1939.4|1927|1932|1919.6|17
1738594910000|2025-02-03 15:01:50|1933.9|1919.1|1933.9|1919.1|1935.4|1925|1928|1917.6|24
1738594920000|2025-02-03 15:02:00|1934.4|1919.6|1927.9|1913.1|1935.9|1925|1925|1913.1|27
1738594930000|2025-02-03 15:02:10|1928.4|1913.6|1931.9|1917.1|1932.9|1918.1|1927.4|1912.6|19
1738594940000|2025-02-03 15:02:20|1930.9|1916.1|1934.4|1919.6|1936.9|1925|1926|1912.6|29
1738594950000|2025-02-03 15:02:30|1933.9|1919.1|1933.9|1919.1|1936.9|1925|1929|1919.1|24
1738594960000|2025-02-03 15:02:40|1932.9|1918.1|1927.9|1913.1|1933.4|1923|1925|1913.1|27
1738594970000|2025-02-03 15:02:50|1928.4|1913.6|1926.4|1911.6|1928.4|1918|1917|1908.1|23
1738594980000|2025-02-03 15:03:00|1925.4|1910.6|1928.4|1913.6|1929.4|1919|1919|1909.1|22
1738594990000|2025-02-03 15:03:10|1922|1918|1925.4|1910.6|1926.9|1918|1919|1907.6|22
1738595000000|2025-02-03 15:03:20|1924.9|1910.1|1926.4|1911.6|1928.4|1918|1922|1908.6|21
1738595010000|2025-02-03 15:03:30|1925.4|1910.6|1918|1912|1925.4|1914|1918|1909.1|15
1738595020000|2025-02-03 15:03:40|1917|1913|1919|1914|1927.4|1918|1917|1906.6|22
1738595030000|2025-02-03 15:03:50|1924.4|1915|1926.9|1912.1|1927.4|1915|1922.4|1907.6|19
1738595040000|2025-02-03 15:04:00|1921|1915|1922.4|1907.6|1925.9|1916|1919|1907.1|15
1738595050000|2025-02-03 15:04:10|1921.9|1907.1|1919.9|1905.1|1922.4|1907.6|1918.9|1904.1|16
1738595060000|2025-02-03 15:04:20|1919.4|1904.6|1922.9|1908.1|1923.9|1912|1916|1904.6|19
1738595070000|2025-02-03 15:04:30|1922.4|1907.6|1924.4|1909.6|1924.4|1909.6|1918.9|1904.1|23
1738595080000|2025-02-03 15:04:40|1924.9|1910.1|1923.4|1908.6|1927.9|1914|1917|1906.6|23
1738595090000|2025-02-03 15:04:50|1919|1915|1924.4|1909.6|1926.4|1915|1919|1909.1|17
1738595100000|2025-02-03 15:05:00|1923.9|1909.1|1927.4|1912.6|1928.4|1918|1918|1908.6|27
1738595110000|2025-02-03 15:05:10|1927.9|1913.1|1933.4|1918.6|1933.9|1919.1|1926.4|1911.6|21
1738595120000|2025-02-03 15:05:20|1932.9|1918.1|1934.9|1920.1|1934.9|1924|1928|1916.1|22
1738595130000|2025-02-03 15:05:30|1934.4|1919.6|1932.9|1918.1|1935.4|1924|1926|1917.1|20
1738595140000|2025-02-03 15:05:40|1933.9|1919.1|1928.9|1914.1|1934.4|1923|1925|1914.1|22
1738595150000|2025-02-03 15:05:50|1929.4|1914.6|1931.4|1916.6|1933.4|1918.6|1929.4|1914.6|12
1738595160000|2025-02-03 15:06:00|1930.9|1916.1|1932.4|1917.6|1933.9|1924|1925|1916.1|14
1738595170000|2025-02-03 15:06:10|1932.9|1918.1|1927|1923|1934.4|1923|1925|1916.1|18
1738595180000|2025-02-03 15:06:20|1933.4|1918.6|1929.4|1914.6|1933.4|1921|1925|1914.1|17
1738595190000|2025-02-03 15:06:30|1928.9|1914.1|1927.4|1912.6|1928.9|1916|1920|1910.1|20
1738595200000|2025-02-03 15:06:40|1926.9|1912.1|1922.9|1908.1|1926.9|1916|1918|1907.6|16
1738595210000|2025-02-03 15:06:50|1917|1913|1925.4|1910.6|1926.9|1913|1917|1908.1|11
1738595220000|2025-02-03 15:07:00|1926.4|1911.6|1923.9|1909.1|1927.4|1912.6|1923.4|1908.6|20
1738595230000|2025-02-03 15:07:10|1923.4|1908.6|1924.4|1909.6|1924.9|1910.1|1921.9|1907.1|19
1738595240000|2025-02-03 15:07:20|1923.9|1909.1|1921.4|1906.6|1923.9|1909.1|1920.4|1905.6|14
1738595250000|2025-02-03 15:07:30|1920.4|1905.6|1924.4|1909.6|1924.4|1909.6|1919.9|1905.1|16
1738595260000|2025-02-03 15:07:40|1923.9|1909.1|1920.9|1906.1|1923.9|1909.1|1918.9|1904.1|15
1738595270000|2025-02-03 15:07:50|1921.4|1906.6|1922.4|1907.6|1922.9|1908.1|1921.4|1906.6|12
1738595280000|2025-02-03 15:08:00|1921.9|1907.1|1922.4|1907.6|1924.4|1909.6|1921.9|1907.1|15
1738595290000|2025-02-03 15:08:10|1922.9|1908.1|1923.9|1909.1|1923.9|1909.1|1922.9|1908.1|8
1738595300000|2025-02-03 15:08:20|1925.4|1910.6|1928.4|1913.6|1929.9|1915.1|1925.4|1910.6|13
1738595310000|2025-02-03 15:08:30|1927.4|1912.6|1928.4|1913.6|1929.4|1914.6|1926.9|1912.1|15
1738595320000|2025-02-03 15:08:40|1927.9|1913.1|1928.4|1913.6|1930.9|1916.1|1927.9|1913.1|16
1738595330000|2025-02-03 15:08:50|1927.4|1912.6|1929.9|1915.1|1929.9|1915.1|1924.4|1909.6|16
1738595340000|2025-02-03 15:09:00|1929.4|1914.6|1934.4|1919.6|1934.4|1919.6|1929.4|1914.6|16
1738595350000|2025-02-03 15:09:10|1934.9|1920.1|1934.9|1920.1|1935.9|1921.1|1933.9|1919.1|19
1738595360000|2025-02-03 15:09:20|1936.4|1921.6|1934.4|1919.6|1936.9|1922.1|1934.4|1919.6|20
1738595370000|2025-02-03 15:09:30|1933.9|1919.1|1934.4|1919.6|1935.9|1921.1|1932.9|1918.1|18
1738595380000|2025-02-03 15:09:40|1933.9|1919.1|1934.4|1919.6|1935.4|1920.6|1933.4|1918.6|20
1738595390000|2025-02-03 15:09:50|1933.9|1919.1|1926.4|1911.6|1933.9|1919.1|1925.9|1911.1|18
1738595400000|2025-02-03 15:10:00|1925.9|1911.1|1924.4|1909.6|1926.4|1911.6|1921.9|1907.1|20
1738595410000|2025-02-03 15:10:10|1923.9|1909.1|1922.4|1907.6|1926.4|1911.6|1922.4|1907.6|21
1738595420000|2025-02-03 15:10:20|1921.9|1907.1|1924.4|1909.6|1925.4|1910.6|1921.9|1907.1|17
1738595430000|2025-02-03 15:10:30|1924.9|1910.1|1925.4|1910.6|1925.4|1910.6|1922.9|1908.1|18
1738595440000|2025-02-03 15:10:40|1926.4|1911.6|1924.4|1909.6|1926.9|1912.1|1922.9|1908.1|17
1738595450000|2025-02-03 15:10:50|1923.9|1909.1|1921.9|1907.1|1923.9|1909.1|1921.9|1907.1|15
1738595460000|2025-02-03 15:11:00|1921.4|1906.6|1919.4|1904.6|1922.4|1907.6|1919.4|1904.6|19
1738595470000|2025-02-03 15:11:10|1919.9|1905.1|1918.4|1903.6|1922.4|1907.6|1918.4|1903.6|24
1738595480000|2025-02-03 15:11:20|1919.4|1904.6|1923.4|1908.6|1923.4|1908.6|1919.4|1904.6|16
1738595490000|2025-02-03 15:11:30|1924.4|1909.6|1926.9|1912.1|1929.9|1915.1|1924.4|1909.6|19
1738595500000|2025-02-03 15:11:40|1926.4|1911.6|1926.9|1912.1|1928.4|1913.6|1924.9|1910.1|21
1738595510000|2025-02-03 15:11:50|1927.9|1913.1|1929.4|1914.6|1930.4|1915.6|1926.4|1911.6|17
1738595520000|2025-02-03 15:12:00|1929.9|1915.1|1930.9|1916.1|1931.9|1917.1|1928.9|1914.1|24
1738595530000|2025-02-03 15:12:10|1930.4|1915.6|1933.4|1918.6|1933.4|1918.6|1929.9|1915.1|14
1738595540000|2025-02-03 15:12:20|1932.9|1918.1|1933.4|1918.6|1934.4|1919.6|1929.9|1915.1|18
1738595550000|2025-02-03 15:12:30|1933.9|1919.1|1933.9|1919.1|1935.9|1921.1|1933.4|1918.6|11
1738595560000|2025-02-03 15:12:40|1933.4|1918.6|1932.4|1917.6|1936.4|1921.6|1930.9|1916.1|19
1738595570000|2025-02-03 15:12:50|1931.9|1917.1|1931.4|1916.6|1933.9|1919.1|1930.9|1916.1|13
1738595580000|2025-02-03 15:13:00|1930.9|1916.1|1933.9|1919.1|1935.4|1920.6|1930.9|1916.1|22
1738595590000|2025-02-03 15:13:10|1934.4|1919.6|1932.4|1917.6|1934.4|1919.6|1930.4|1915.6|14
1738595600000|2025-02-03 15:13:20|1932.9|1918.1|1933.9|1919.1|1934.4|1919.6|1931.4|1916.6|11
1738595610000|2025-02-03 15:13:30|1934.4|1919.6|1935.4|1920.6|1935.4|1920.6|1933.9|1919.1|11
1738595620000|2025-02-03 15:13:40|1936.4|1921.6|1937.9|1923.1|1939.4|1924.6|1935.4|1920.6|17
1738595630000|2025-02-03 15:13:50|1937.4|1922.6|1939.4|1924.6|1939.9|1925.1|1937.4|1922.6|12
1738595640000|2025-02-03 15:14:00|1940.4|1925.6|1939.4|1924.6|1941.9|1927.1|1937.4|1922.6|17
1738595650000|2025-02-03 15:14:10|1939.9|1925.1|1941.4|1926.6|1941.4|1926.6|1939.9|1925.1|17
1738595660000|2025-02-03 15:14:20|1940.4|1925.6|1932.4|1917.6|1940.4|1925.6|1931.9|1917.1|22
1738595670000|2025-02-03 15:14:30|1931.9|1917.1|1934.4|1919.6|1934.4|1919.6|1931.9|1917.1|10
1738595680000|2025-02-03 15:14:40|1933.4|1918.6|1935.9|1921.1|1936.9|1922.1|1930.9|1916.1|16
1738595690000|2025-02-03 15:14:50|1934.9|1920.1|1933.9|1919.1|1935.4|1920.6|1932.9|1918.1|17
1738595700000|2025-02-03 15:15:00|1934.4|1919.6|1931.4|1916.6|1934.9|1920.1|1930.9|1916.1|17
1738595710000|2025-02-03 15:15:10|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1928.4|1913.6|10
1738595720000|2025-02-03 15:15:20|1932.9|1918.1|1928.4|1913.6|1933.9|1919.1|1927.4|1912.6|19
1738595730000|2025-02-03 15:15:30|1927.9|1913.1|1925.9|1911.1|1929.9|1915.1|1925.4|1910.6|17
1738595740000|2025-02-03 15:15:40|1926.4|1911.6|1924.4|1909.6|1926.4|1911.6|1922.9|1908.1|14
1738595750000|2025-02-03 15:15:50|1924.9|1910.1|1923.9|1909.1|1928.9|1914.1|1923.4|1908.6|22
1738595760000|2025-02-03 15:16:00|1924.9|1910.1|1923.4|1908.6|1926.9|1912.1|1923.4|1908.6|14
1738595770000|2025-02-03 15:16:10|1924.9|1910.1|1927.9|1913.1|1928.4|1913.6|1924.9|1910.1|19
1738595780000|2025-02-03 15:16:20|1928.4|1913.6|1933.4|1918.6|1933.9|1919.1|1928.4|1913.6|18
1738595790000|2025-02-03 15:16:30|1934.9|1920.1|1937.9|1923.1|1939.9|1925.1|1934.9|1920.1|19
1738595800000|2025-02-03 15:16:40|1937.4|1922.6|1941.4|1926.6|1941.9|1927.1|1937.4|1922.6|22
1738595810000|2025-02-03 15:16:50|1941.9|1927.1|1943.4|1928.6|1943.4|1928.6|1939.4|1924.6|16
1738595820000|2025-02-03 15:17:00|1943.9|1929.1|1946.4|1931.6|1947.9|1933.1|1943.9|1929.1|20
1738595830000|2025-02-03 15:17:10|1946.9|1932.1|1944.9|1930.1|1946.9|1932.1|1942.9|1928.1|19
1738595840000|2025-02-03 15:17:20|1945.9|1931.1|1949.9|1935.1|1949.9|1935.1|1945.9|1931.1|15
1738595850000|2025-02-03 15:17:30|1950.4|1935.6|1952.9|1938.1|1952.9|1938.1|1949.4|1934.6|16
1738595860000|2025-02-03 15:17:40|1952.4|1937.6|1951.9|1937.1|1954.4|1939.6|1949.9|1935.1|22
1738595870000|2025-02-03 15:17:50|1952.4|1937.6|1951.4|1936.6|1953.4|1938.6|1950.9|1936.1|9
1738595880000|2025-02-03 15:18:00|1953.4|1938.6|1958.4|1943.6|1958.9|1944.1|1953.4|1938.6|12
1738595890000|2025-02-03 15:18:10|1959.4|1944.6|1955.4|1940.6|1959.4|1944.6|1954.4|1939.6|8
1738595900000|2025-02-03 15:18:20|1957.9|1943.1|1961.4|1946.6|1963.4|1948.6|1957.9|1943.1|20
1738595910000|2025-02-03 15:18:30|1961.9|1947.1|1963.4|1948.6|1963.9|1949.1|1960.9|1946.1|19
1738595920000|2025-02-03 15:18:40|1963.9|1949.1|1965.4|1950.6|1965.4|1950.6|1963.4|1948.6|16
1738595930000|2025-02-03 15:18:50|1964.4|1949.6|1967.4|1952.6|1967.4|1952.6|1964.4|1949.6|11
1738595940000|2025-02-03 15:19:00|1968.9|1954.1|1968.4|1953.6|1970.9|1956.1|1968.4|1953.6|10
1738595950000|2025-02-03 15:19:10|1967.4|1952.6|1964.4|1949.6|1967.9|1953.1|1961.4|1946.6|21
1738595960000|2025-02-03 15:19:20|1966.9|1952.1|1970.4|1955.6|1971.9|1957.1|1966.4|1951.6|11
1738595970000|2025-02-03 15:19:30|1969.9|1955.1|1966.4|1951.6|1969.9|1955.1|1965.9|1951.1|19
1738595980000|2025-02-03 15:19:40|1966.9|1952.1|1968.4|1953.6|1968.4|1953.6|1964.4|1949.6|15
1738595990000|2025-02-03 15:19:50|1968.9|1954.1|1969.4|1954.6|1969.9|1955.1|1968.4|1953.6|4
1738596000000|2025-02-03 15:20:00|1970.9|1956.1|1977.4|1962.6|1977.9|1963.1|1970.9|1956.1|21
1738596010000|2025-02-03 15:20:10|1978.4|1963.6|1980.4|1965.6|1980.9|1966.1|1976.4|1961.6|19
1738596020000|2025-02-03 15:20:20|1979.9|1965.1|1977.4|1962.6|1979.9|1965.1|1977.4|1962.6|12
1738596030000|2025-02-03 15:20:30|1977.9|1963.1|1980.9|1966.1|1982.4|1967.6|1977.4|1962.6|17
1738596040000|2025-02-03 15:20:40|1981.4|1966.6|1981.9|1967.1|1982.4|1967.6|1980.4|1965.6|15
1738596050000|2025-02-03 15:20:50|1982.9|1968.1|1987.4|1972.6|1990.4|1975.6|1982.4|1967.6|25
1738596060000|2025-02-03 15:21:00|1987.9|1973.1|1982.4|1967.6|1988.9|1974.1|1982.4|1967.6|21
1738596070000|2025-02-03 15:21:10|1981.9|1967.1|1989.9|1975.1|1990.4|1975.6|1980.4|1965.6|21
1738596080000|2025-02-03 15:21:20|1989.4|1974.6|1989.4|1974.6|1990.9|1976.1|1989.4|1974.6|12
1738596090000|2025-02-03 15:21:30|1988.9|1974.1|1990.4|1975.6|1990.9|1976.1|1987.9|1973.1|14
1738596100000|2025-02-03 15:21:40|1989.9|1975.1|1994.4|1979.6|1994.4|1979.6|1989.9|1975.1|24
1738596110000|2025-02-03 15:21:50|1994.9|1980.1|1995.9|1981.1|1995.9|1981.1|1994.4|1979.6|10
1738596120000|2025-02-03 15:22:00|1995.4|1980.6|1994.4|1979.6|1995.9|1981.1|1992.4|1977.6|16
1738596130000|2025-02-03 15:22:10|1995.4|1980.6|1994.9|1980.1|1996.4|1981.6|1991.9|1977.1|18
1738596140000|2025-02-03 15:22:20|1993.4|1978.6|1991.4|1976.6|1993.9|1979.1|1989.9|1975.1|20
1738596150000|2025-02-03 15:22:30|1991.9|1977.1|1997.4|1982.6|1997.4|1982.6|1991.9|1977.1|15
1738596160000|2025-02-03 15:22:40|1996.9|1982.1|2000.9|1986.1|2001.4|1986.6|1996.4|1981.6|18
1738596170000|2025-02-03 15:22:50|2001.4|1986.6|2005.4|1990.6|2005.4|1990.6|2000.4|1985.6|9
1738596180000|2025-02-03 15:23:00|2006.9|1992.1|2007.4|1992.6|2009.4|1994.6|2005.9|1991.1|15
1738596190000|2025-02-03 15:23:10|2006.4|1991.6|2006.9|1992.1|2007.9|1993.1|2006.4|1991.6|8
1738596200000|2025-02-03 15:23:20|2007.4|1992.6|2010.9|1996.1|2010.9|1996.1|2006.9|1992.1|18
1738596210000|2025-02-03 15:23:30|2010.4|1995.6|2013.9|1999.1|2014.9|2000.1|2010.4|1995.6|13
1738596220000|2025-02-03 15:23:40|2013.4|1998.6|2012.4|1997.6|2014.9|2000.1|2011.4|1996.6|17
1738596230000|2025-02-03 15:23:50|2013.4|1998.6|2008.9|1994.1|2013.4|1998.6|2005.9|1991.1|20
1738596240000|2025-02-03 15:24:00|2008.4|1993.6|2013.4|1998.6|2013.4|1998.6|2006.9|1992.1|22
1738596250000|2025-02-03 15:24:10|2012.9|1998.1|2016.4|2001.6|2018.9|2004.1|2012.9|1998.1|23
1738596260000|2025-02-03 15:24:20|2015.9|2001.1|2016.9|2002.1|2018.4|2003.6|2013.9|1999.1|12
1738596270000|2025-02-03 15:24:30|2019.4|2004.6|2016.4|2001.6|2020.9|2006.1|2016.4|2001.6|20
1738596280000|2025-02-03 15:24:40|2017.4|2002.6|2012.9|1998.1|2017.9|2003.1|2012.9|1998.1|22
1738596290000|2025-02-03 15:24:50|2013.4|1998.6|2015.9|2001.1|2016.9|2002.1|2013.4|1998.6|21
1738596300000|2025-02-03 15:25:00|2015.4|2000.6|2020.9|2006.1|2020.9|2006.1|2014.4|1999.6|24
1738596310000|2025-02-03 15:25:10|2021.4|2006.6|2027.4|2012.6|2027.4|2012.6|2020.4|2005.6|16
1738596320000|2025-02-03 15:25:20|2027.9|2013.1|2035.9|2021.1|2036.9|2022.1|2027.9|2013.1|21
1738596330000|2025-02-03 15:25:30|2036.9|2022.1|2036.9|2022.1|2039.4|2024.6|2036.4|2021.6|17
1738596340000|2025-02-03 15:25:40|2038.4|2023.6|2040.9|2026.1|2041.4|2026.6|2037.9|2023.1|29
1738596350000|2025-02-03 15:25:50|2040.4|2025.6|2043.9|2029.1|2043.9|2029.1|2037.4|2022.6|28
1738596360000|2025-02-03 15:26:00|2043.4|2028.6|2036.4|2021.6|2043.4|2028.6|2035.4|2020.6|23
1738596370000|2025-02-03 15:26:10|2035.9|2021.1|2042.4|2027.6|2042.4|2027.6|2033.9|2019.1|30
1738596380000|2025-02-03 15:26:20|2042.9|2028.1|2041.4|2026.6|2043.9|2029.1|2038.9|2024.1|26
1738596390000|2025-02-03 15:26:30|2040.9|2026.1|2030.9|2016.1|2040.9|2026.1|2030.9|2016.1|23
1738596400000|2025-02-03 15:26:40|2029.9|2015.1|2035.9|2021.1|2035.9|2021.1|2027.9|2013.1|27
1738596410000|2025-02-03 15:26:50|2036.4|2021.6|2037.4|2022.6|2041.4|2026.6|2033.9|2019.1|20
1738596420000|2025-02-03 15:27:00|2037.9|2023.1|2040.9|2026.1|2041.9|2027.1|2036.4|2021.6|26
1738596430000|2025-02-03 15:27:10|2041.4|2026.6|2035.4|2020.6|2043.9|2029.1|2033.4|2018.6|35
1738596440000|2025-02-03 15:27:20|2035.9|2021.1|2028.4|2013.6|2035.9|2021.1|2027.4|2012.6|26
1738596450000|2025-02-03 15:27:30|2027.9|2013.1|2031.9|2017.1|2031.9|2017.1|2020.9|2006.1|25
1738596460000|2025-02-03 15:27:40|2031.4|2016.6|2034.9|2020.1|2037.9|2023.1|2030.4|2015.6|31
1738596470000|2025-02-03 15:27:50|2033.4|2018.6|2032.4|2017.6|2035.9|2021.1|2029.4|2014.6|29
1738596480000|2025-02-03 15:28:00|2032.9|2018.1|2022.9|2008.1|2032.9|2018.1|2020.9|2006.1|23
1738596490000|2025-02-03 15:28:10|2023.4|2008.6|2030.9|2016.1|2032.9|2018.1|2023.4|2008.6|26
1738596500000|2025-02-03 15:28:20|2031.4|2016.6|2031.9|2017.1|2031.9|2017.1|2026.9|2012.1|26
1738596510000|2025-02-03 15:28:30|2035.4|2020.6|2025.4|2010.6|2035.4|2020.6|2025.4|2010.6|19
1738596520000|2025-02-03 15:28:40|2024.9|2010.1|2020.9|2006.1|2025.4|2010.6|2020.4|2005.6|21
1738596530000|2025-02-03 15:28:50|2020.4|2005.6|2020.9|2006.1|2021.9|2007.1|2019.4|2004.6|22
1738596540000|2025-02-03 15:29:00|2020.4|2005.6|2009.9|1995.1|2020.4|2005.6|2008.4|1993.6|19
1738596550000|2025-02-03 15:29:10|2010.4|1995.6|2016.9|2002.1|2016.9|2002.1|2010.4|1995.6|21
1738596560000|2025-02-03 15:29:20|2017.4|2002.6|2023.4|2008.6|2023.4|2008.6|2016.4|2001.6|23
1738596570000|2025-02-03 15:29:30|2023.9|2009.1|2020.9|2006.1|2024.9|2010.1|2020.9|2006.1|19
1738596580000|2025-02-03 15:29:40|2019.9|2005.1|2021.9|2007.1|2026.4|2011.6|2019.4|2004.6|18
1738596590000|2025-02-03 15:29:50|2021.4|2006.6|2022.9|2008.1|2023.9|2009.1|2017.9|2003.1|25
1738596600000|2025-02-03 15:30:00|2022.4|2007.6|2019.9|2005.1|2023.4|2008.6|2018.9|2004.1|21
1738596610000|2025-02-03 15:30:10|2020.4|2005.6|2018.9|2004.1|2023.4|2008.6|2018.9|2004.1|18
1738596620000|2025-02-03 15:30:20|2019.4|2004.6|2016.4|2001.6|2020.4|2005.6|2015.9|2001.1|20
1738596630000|2025-02-03 15:30:30|2017.4|2002.6|2020.4|2005.6|2021.4|2006.6|2015.4|2000.6|21
1738596640000|2025-02-03 15:30:40|2018.9|2004.1|2017.4|2002.6|2019.4|2004.6|2016.9|2002.1|15
1738596650000|2025-02-03 15:30:50|2016.9|2002.1|2013.4|1998.6|2016.9|2002.1|2011.9|1997.1|17
1738596660000|2025-02-03 15:31:00|2012.4|1997.6|2016.9|2002.1|2019.9|2005.1|2009.9|1995.1|26
1738596670000|2025-02-03 15:31:10|2015.9|2001.1|2014.4|1999.6|2016.9|2002.1|2013.9|1999.1|19
1738596680000|2025-02-03 15:31:20|2013.9|1999.1|2007.4|1992.6|2013.9|1999.1|2007.4|1992.6|17
1738596690000|2025-02-03 15:31:30|2009.4|1994.6|2010.4|1995.6|2010.4|1995.6|2006.4|1991.6|17
1738596700000|2025-02-03 15:31:40|2010.9|1996.1|2013.4|1998.6|2013.9|1999.1|2010.4|1995.6|16
1738596710000|2025-02-03 15:31:50|2014.9|2000.1|2008.9|1994.1|2014.9|2000.1|2007.4|1992.6|23
1738596720000|2025-02-03 15:32:00|2009.4|1994.6|2010.9|1996.1|2012.4|1997.6|2006.9|1992.1|17
1738596730000|2025-02-03 15:32:10|2012.4|1997.6|2014.4|1999.6|2016.9|2002.1|2008.9|1994.1|21
1738596740000|2025-02-03 15:32:20|2015.4|2000.6|2012.9|1998.1|2016.4|2001.6|2012.9|1998.1|23
1738596750000|2025-02-03 15:32:30|2011.4|1996.6|2011.4|1996.6|2014.9|2000.1|2010.4|1995.6|21
1738596760000|2025-02-03 15:32:40|2011.9|1997.1|2011.9|1997.1|2018.4|2003.6|2010.4|1995.6|24
1738596770000|2025-02-03 15:32:50|2011.4|1996.6|2014.9|2000.1|2014.9|2000.1|2009.4|1994.6|23
1738596780000|2025-02-03 15:33:00|2014.4|1999.6|2011.9|1997.1|2016.9|2002.1|2010.4|1995.6|24
1738596790000|2025-02-03 15:33:10|2010.9|1996.1|2010.9|1996.1|2012.9|1998.1|2008.9|1994.1|26
1738596800000|2025-02-03 15:33:20|2011.4|1996.6|2009.9|1995.1|2011.9|1997.1|2008.9|1994.1|21
1738596810000|2025-02-03 15:33:30|2009.4|1994.6|2013.9|1999.1|2014.4|1999.6|2008.4|1993.6|18
1738596820000|2025-02-03 15:33:40|2013.4|1998.6|2011.9|1997.1|2013.4|1998.6|2010.4|1995.6|19
1738596830000|2025-02-03 15:33:50|2012.4|1997.6|2018.4|2003.6|2020.4|2005.6|2012.4|1997.6|22
1738596840000|2025-02-03 15:34:00|2018.9|2004.1|2018.9|2004.1|2019.4|2004.6|2013.9|1999.1|20
1738596850000|2025-02-03 15:34:10|2019.9|2005.1|2019.4|2004.6|2020.9|2006.1|2018.4|2003.6|17
1738596860000|2025-02-03 15:34:20|2020.9|2006.1|2028.9|2014.1|2028.9|2014.1|2020.4|2005.6|23
1738596870000|2025-02-03 15:34:30|2032.4|2017.6|2033.4|2018.6|2035.9|2021.1|2031.4|2016.6|24
1738596880000|2025-02-03 15:34:40|2034.4|2019.6|2033.4|2018.6|2035.4|2020.6|2030.9|2016.1|23
1738596890000|2025-02-03 15:34:50|2034.9|2020.1|2036.4|2021.6|2036.4|2021.6|2033.4|2018.6|20
1738596900000|2025-02-03 15:35:00|2036.9|2022.1|2034.4|2019.6|2037.9|2023.1|2028.9|2014.1|28
1738596910000|2025-02-03 15:35:10|2034.9|2020.1|2036.9|2022.1|2038.4|2023.6|2033.4|2018.6|23
1738596920000|2025-02-03 15:35:20|2036.4|2021.6|2036.9|2022.1|2039.4|2024.6|2033.9|2019.1|25
1738596930000|2025-02-03 15:35:30|2036.4|2021.6|2037.4|2022.6|2040.9|2026.1|2035.9|2021.1|22
1738596940000|2025-02-03 15:35:40|2039.4|2024.6|2035.9|2021.1|2040.9|2026.1|2035.4|2020.6|18
1738596950000|2025-02-03 15:35:50|2035.4|2020.6|2041.4|2026.6|2042.4|2027.6|2034.9|2020.1|25
1738596960000|2025-02-03 15:36:00|2040.9|2026.1|2038.9|2024.1|2041.9|2027.1|2032.9|2018.1|25
1738596970000|2025-02-03 15:36:10|2039.4|2024.6|2030.4|2015.6|2039.4|2024.6|2030.4|2015.6|19
1738596980000|2025-02-03 15:36:20|2030.9|2016.1|2034.4|2019.6|2039.4|2024.6|2030.9|2016.1|20
1738596990000|2025-02-03 15:36:30|2033.9|2019.1|2031.4|2016.6|2033.9|2019.1|2030.4|2015.6|21
1738597000000|2025-02-03 15:36:40|2030.9|2016.1|2030.4|2015.6|2032.4|2017.6|2027.4|2012.6|26
1738597010000|2025-02-03 15:36:50|2029.9|2015.1|2027.4|2012.6|2030.4|2015.6|2026.9|2012.1|13
1738597020000|2025-02-03 15:37:00|2027.9|2013.1|2029.4|2014.6|2030.9|2016.1|2026.4|2011.6|25
1738597030000|2025-02-03 15:37:10|2029.9|2015.1|2026.9|2012.1|2030.9|2016.1|2025.4|2010.6|20
1738597040000|2025-02-03 15:37:20|2025.4|2010.6|2026.9|2012.1|2030.4|2015.6|2025.4|2010.6|23
1738597050000|2025-02-03 15:37:30|2027.4|2012.6|2027.9|2013.1|2027.9|2013.1|2025.4|2010.6|15
1738597060000|2025-02-03 15:37:40|2029.9|2015.1|2030.4|2015.6|2031.4|2016.6|2027.9|2013.1|19
1738597070000|2025-02-03 15:37:50|2029.9|2015.1|2026.9|2012.1|2031.9|2017.1|2026.9|2012.1|22
1738597080000|2025-02-03 15:38:00|2025.9|2011.1|2023.9|2009.1|2026.9|2012.1|2023.4|2008.6|18
1738597090000|2025-02-03 15:38:10|2023.4|2008.6|2025.4|2010.6|2025.4|2010.6|2022.9|2008.1|14
1738597100000|2025-02-03 15:38:20|2024.9|2010.1|2026.4|2011.6|2026.4|2011.6|2022.9|2008.1|17
1738597110000|2025-02-03 15:38:30|2025.9|2011.1|2022.9|2008.1|2025.9|2011.1|2021.9|2007.1|21
1738597120000|2025-02-03 15:38:40|2022.4|2007.6|2024.4|2009.6|2024.4|2009.6|2021.4|2006.6|15
1738597130000|2025-02-03 15:38:50|2025.9|2011.1|2028.4|2013.6|2030.4|2015.6|2025.9|2011.1|19
1738597140000|2025-02-03 15:39:00|2027.9|2013.1|2028.4|2013.6|2031.4|2016.6|2027.4|2012.6|23
1738597150000|2025-02-03 15:39:10|2029.4|2014.6|2028.4|2013.6|2029.9|2015.1|2028.4|2013.6|11
1738597160000|2025-02-03 15:39:20|2026.9|2012.1|2025.4|2010.6|2026.9|2012.1|2023.4|2008.6|27
1738597170000|2025-02-03 15:39:30|2026.4|2011.6|2022.9|2008.1|2027.4|2012.6|2021.9|2007.1|18
1738597180000|2025-02-03 15:39:40|2024.4|2009.6|2023.4|2008.6|2026.9|2012.1|2023.4|2008.6|18
1738597190000|2025-02-03 15:39:50|2022.9|2008.1|2031.4|2016.6|2034.4|2019.6|2022.4|2007.6|22
1738597200000|2025-02-03 15:40:00|2030.9|2016.1|2032.4|2017.6|2032.4|2017.6|2025.9|2011.1|25
1738597210000|2025-02-03 15:40:10|2032.9|2018.1|2028.9|2014.1|2032.9|2018.1|2027.9|2013.1|24
1738597220000|2025-02-03 15:40:20|2029.4|2014.6|2025.4|2010.6|2029.4|2014.6|2024.4|2009.6|23
1738597230000|2025-02-03 15:40:30|2026.9|2012.1|2033.4|2018.6|2033.4|2018.6|2024.9|2010.1|20
1738597240000|2025-02-03 15:40:40|2035.9|2021.1|2029.4|2014.6|2036.4|2021.6|2028.9|2014.1|27
1738597250000|2025-02-03 15:40:50|2027.4|2012.6|2025.4|2010.6|2030.9|2016.1|2024.9|2010.1|26
1738597260000|2025-02-03 15:41:00|2023.9|2009.1|2023.9|2009.1|2026.4|2011.6|2022.4|2007.6|25
1738597270000|2025-02-03 15:41:10|2024.9|2010.1|2032.9|2018.1|2032.9|2018.1|2022.4|2007.6|26
1738597280000|2025-02-03 15:41:20|2031.4|2016.6|2035.4|2020.6|2035.9|2021.1|2031.4|2016.6|19
1738597290000|2025-02-03 15:41:30|2034.9|2020.1|2038.4|2023.6|2039.4|2024.6|2032.4|2017.6|21
1738597300000|2025-02-03 15:41:40|2039.4|2024.6|2041.4|2026.6|2042.4|2027.6|2038.9|2024.1|15
1738597310000|2025-02-03 15:41:50|2040.4|2025.6|2044.4|2029.6|2044.9|2030.1|2039.9|2025.1|13
1738597320000|2025-02-03 15:42:00|2043.4|2028.6|2050.4|2035.6|2051.4|2036.6|2042.4|2027.6|30
1738597330000|2025-02-03 15:42:10|2051.4|2036.6|2054.4|2039.6|2054.4|2039.6|2050.4|2035.6|15
1738597340000|2025-02-03 15:42:20|2053.4|2038.6|2053.4|2038.6|2054.9|2040.1|2052.4|2037.6|16
1738597350000|2025-02-03 15:42:30|2053.9|2039.1|2059.4|2044.6|2059.9|2045.1|2053.9|2039.1|16
1738597360000|2025-02-03 15:42:40|2058.9|2044.1|2057.9|2043.1|2061.4|2046.6|2057.4|2042.6|13
1738597370000|2025-02-03 15:42:50|2058.4|2043.6|2059.4|2044.6|2059.9|2045.1|2057.4|2042.6|16
1738597380000|2025-02-03 15:43:00|2059.9|2045.1|2058.4|2043.6|2060.4|2045.6|2056.9|2042.1|22
1738597390000|2025-02-03 15:43:10|2058.9|2044.1|2065.4|2050.6|2065.9|2051.1|2057.4|2042.6|23
1738597400000|2025-02-03 15:43:20|2065.9|2051.1|2067.4|2052.6|2070.4|2055.6|2065.9|2051.1|16
1738597410000|2025-02-03 15:43:30|2066.9|2052.1|2066.4|2051.6|2068.4|2053.6|2063.9|2049.1|21
1738597420000|2025-02-03 15:43:40|2067.4|2052.6|2066.4|2051.6|2068.4|2053.6|2065.4|2050.6|21
1738597430000|2025-02-03 15:43:50|2065.9|2051.1|2066.4|2051.6|2069.9|2055.1|2065.9|2051.1|22
1738597440000|2025-02-03 15:44:00|2065.4|2050.6|2068.9|2054.1|2069.4|2054.6|2062.4|2047.6|27
1738597450000|2025-02-03 15:44:10|2068.4|2053.6|2064.9|2050.1|2068.4|2053.6|2064.4|2049.6|13
1738597460000|2025-02-03 15:44:20|2064.4|2049.6|2063.9|2049.1|2065.4|2050.6|2061.4|2046.6|18
1738597470000|2025-02-03 15:44:30|2063.4|2048.6|2062.9|2048.1|2066.4|2051.6|2061.9|2047.1|19
1738597480000|2025-02-03 15:44:40|2062.4|2047.6|2057.9|2043.1|2062.4|2047.6|2056.4|2041.6|23
1738597490000|2025-02-03 15:44:50|2058.4|2043.6|2059.4|2044.6|2059.4|2044.6|2055.9|2041.1|26
1738597500000|2025-02-03 15:45:00|2058.9|2044.1|2058.9|2044.1|2058.9|2044.1|2054.9|2040.1|18
1738597510000|2025-02-03 15:45:10|2059.4|2044.6|2065.4|2050.6|2066.4|2051.6|2059.4|2044.6|22
1738597520000|2025-02-03 15:45:20|2063.4|2048.6|2066.9|2052.1|2067.4|2052.6|2061.4|2046.6|23
1738597530000|2025-02-03 15:45:30|2066.4|2051.6|2066.9|2052.1|2068.4|2053.6|2066.4|2051.6|12
1738597540000|2025-02-03 15:45:40|2067.4|2052.6|2069.4|2054.6|2070.4|2055.6|2067.4|2052.6|15
1738597550000|2025-02-03 15:45:50|2068.4|2053.6|2070.4|2055.6|2070.9|2056.1|2068.4|2053.6|12
1738597560000|2025-02-03 15:46:00|2070.9|2056.1|2067.9|2053.1|2070.9|2056.1|2066.9|2052.1|26
1738597570000|2025-02-03 15:46:10|2067.4|2052.6|2061.4|2046.6|2067.4|2052.6|2058.4|2043.6|22
1738597580000|2025-02-03 15:46:20|2061.9|2047.1|2064.9|2050.1|2066.4|2051.6|2057.9|2043.1|27
1738597590000|2025-02-03 15:46:30|2064.4|2049.6|2069.4|2054.6|2070.4|2055.6|2061.4|2046.6|22
1738597600000|2025-02-03 15:46:40|2068.9|2054.1|2065.4|2050.6|2068.9|2054.1|2062.4|2047.6|20
1738597610000|2025-02-03 15:46:50|2065.9|2051.1|2070.4|2055.6|2070.4|2055.6|2065.4|2050.6|19
1738597620000|2025-02-03 15:47:00|2069.9|2055.1|2068.4|2053.6|2069.9|2055.1|2067.4|2052.6|20
1738597630000|2025-02-03 15:47:10|2066.9|2052.1|2066.9|2052.1|2067.4|2052.6|2063.4|2048.6|10
1738597640000|2025-02-03 15:47:20|2066.4|2051.6|2071.4|2056.6|2072.4|2057.6|2066.4|2051.6|25
1738597650000|2025-02-03 15:47:30|2070.9|2056.1|2062.4|2047.6|2071.4|2056.6|2062.4|2047.6|24
1738597660000|2025-02-03 15:47:40|2063.4|2048.6|2064.9|2050.1|2067.9|2053.1|2062.9|2048.1|19
1738597670000|2025-02-03 15:47:50|2063.4|2048.6|2061.9|2047.1|2065.4|2050.6|2061.9|2047.1|20
1738597680000|2025-02-03 15:48:00|2062.9|2048.1|2065.4|2050.6|2066.9|2052.1|2060.4|2045.6|23
1738597690000|2025-02-03 15:48:10|2066.9|2052.1|2072.4|2057.6|2072.4|2057.6|2066.4|2051.6|22
1738597700000|2025-02-03 15:48:20|2071.9|2057.1|2072.9|2058.1|2073.4|2058.6|2067.4|2052.6|26
1738597710000|2025-02-03 15:48:30|2073.4|2058.6|2073.9|2059.1|2076.4|2061.6|2072.9|2058.1|20
1738597720000|2025-02-03 15:48:40|2072.4|2057.6|2075.4|2060.6|2076.4|2061.6|2072.4|2057.6|16
1738597730000|2025-02-03 15:48:50|2074.4|2059.6|2072.4|2057.6|2075.4|2060.6|2072.4|2057.6|15
1738597740000|2025-02-03 15:49:00|2071.4|2056.6|2065.4|2050.6|2071.4|2056.6|2064.9|2050.1|30
1738597750000|2025-02-03 15:49:10|2064.9|2050.1|2059.4|2044.6|2065.4|2050.6|2059.4|2044.6|22
1738597760000|2025-02-03 15:49:20|2058.9|2044.1|2060.4|2045.6|2061.4|2046.6|2057.9|2043.1|22
1738597770000|2025-02-03 15:49:30|2061.4|2046.6|2064.9|2050.1|2064.9|2050.1|2059.9|2045.1|24
1738597780000|2025-02-03 15:49:40|2063.9|2049.1|2063.9|2049.1|2066.9|2052.1|2061.4|2046.6|25
1738597790000|2025-02-03 15:49:50|2062.9|2048.1|2066.4|2051.6|2066.4|2051.6|2062.9|2048.1|12
1738597800000|2025-02-03 15:50:00|2067.4|2052.6|2067.4|2052.6|2068.4|2053.6|2064.4|2049.6|27
1738597810000|2025-02-03 15:50:10|2067.9|2053.1|2068.9|2054.1|2069.4|2054.6|2067.4|2052.6|23
1738597820000|2025-02-03 15:50:20|2069.4|2054.6|2071.4|2056.6|2071.4|2056.6|2067.4|2052.6|25
1738597830000|2025-02-03 15:50:30|2071.9|2057.1|2072.9|2058.1|2077.4|2062.6|2071.9|2057.1|22
1738597840000|2025-02-03 15:50:40|2072.4|2057.6|2074.4|2059.6|2074.9|2060.1|2070.4|2055.6|15
1738597850000|2025-02-03 15:50:50|2073.9|2059.1|2076.4|2061.6|2076.4|2061.6|2073.9|2059.1|17
1738597860000|2025-02-03 15:51:00|2075.9|2061.1|2071.4|2056.6|2077.4|2062.6|2071.4|2056.6|18
1738597870000|2025-02-03 15:51:10|2071.9|2057.1|2072.4|2057.6|2074.4|2059.6|2070.9|2056.1|19
1738597880000|2025-02-03 15:51:20|2071.9|2057.1|2076.4|2061.6|2077.4|2062.6|2069.9|2055.1|20
1738597890000|2025-02-03 15:51:30|2075.9|2061.1|2075.9|2061.1|2078.4|2063.6|2073.9|2059.1|18
1738597900000|2025-02-03 15:51:40|2076.4|2061.6|2075.4|2060.6|2077.9|2063.1|2075.4|2060.6|12
1738597910000|2025-02-03 15:51:50|2076.4|2061.6|2073.4|2058.6|2076.9|2062.1|2072.9|2058.1|12
1738597920000|2025-02-03 15:52:00|2072.9|2058.1|2068.9|2054.1|2072.9|2058.1|2068.9|2054.1|15
1738597930000|2025-02-03 15:52:10|2068.4|2053.6|2065.4|2050.6|2069.4|2054.6|2065.4|2050.6|17
1738597940000|2025-02-03 15:52:20|2064.9|2050.1|2063.4|2048.6|2065.4|2050.6|2061.9|2047.1|23
1738597950000|2025-02-03 15:52:30|2062.9|2048.1|2065.4|2050.6|2065.4|2050.6|2062.9|2048.1|19
1738597960000|2025-02-03 15:52:40|2065.9|2051.1|2063.9|2049.1|2066.4|2051.6|2062.9|2048.1|10
1738597970000|2025-02-03 15:52:50|2064.4|2049.6|2060.9|2046.1|2064.4|2049.6|2060.4|2045.6|13
1738597980000|2025-02-03 15:53:00|2060.4|2045.6|2056.9|2042.1|2060.9|2046.1|2056.4|2041.6|16
1738597990000|2025-02-03 15:53:10|2057.4|2042.6|2060.4|2045.6|2060.9|2046.1|2055.4|2040.6|16
1738598000000|2025-02-03 15:53:20|2061.4|2046.6|2058.4|2043.6|2063.9|2049.1|2057.9|2043.1|21
1738598010000|2025-02-03 15:53:30|2059.4|2044.6|2057.9|2043.1|2064.4|2049.6|2057.9|2043.1|20
1738598020000|2025-02-03 15:53:40|2057.4|2042.6|2053.9|2039.1|2057.4|2042.6|2053.9|2039.1|15
1738598030000|2025-02-03 15:53:50|2053.4|2038.6|2050.9|2036.1|2053.4|2038.6|2050.9|2036.1|11
1738598040000|2025-02-03 15:54:00|2050.4|2035.6|2041.9|2027.1|2050.4|2035.6|2041.9|2027.1|21
1738598050000|2025-02-03 15:54:10|2042.4|2027.6|2038.9|2024.1|2046.4|2031.6|2038.4|2023.6|17
1738598060000|2025-02-03 15:54:20|2039.4|2024.6|2039.4|2024.6|2043.4|2028.6|2038.9|2024.1|20
1738598070000|2025-02-03 15:54:30|2037.9|2023.1|2035.9|2021.1|2038.9|2024.1|2035.4|2020.6|15
1738598080000|2025-02-03 15:54:40|2035.4|2020.6|2033.9|2019.1|2035.4|2020.6|2033.4|2018.6|12
1738598090000|2025-02-03 15:54:50|2035.9|2021.1|2036.4|2021.6|2036.9|2022.1|2034.9|2020.1|15
1738598100000|2025-02-03 15:55:00|2035.9|2021.1|2039.9|2025.1|2041.4|2026.6|2035.4|2020.6|15
1738598110000|2025-02-03 15:55:10|2040.4|2025.6|2047.9|2033.1|2049.4|2034.6|2040.4|2025.6|21
1738598120000|2025-02-03 15:55:20|2047.4|2032.6|2048.4|2033.6|2050.4|2035.6|2047.4|2032.6|17
1738598130000|2025-02-03 15:55:30|2048.9|2034.1|2049.4|2034.6|2049.4|2034.6|2046.4|2031.6|16
1738598140000|2025-02-03 15:55:40|2048.4|2033.6|2047.4|2032.6|2048.9|2034.1|2046.9|2032.1|10
1738598150000|2025-02-03 15:55:50|2047.9|2033.1|2049.4|2034.6|2050.4|2035.6|2047.9|2033.1|19
1738598160000|2025-02-03 15:56:00|2049.9|2035.1|2043.9|2029.1|2049.9|2035.1|2043.4|2028.6|16
1738598170000|2025-02-03 15:56:10|2044.4|2029.6|2039.4|2024.6|2044.4|2029.6|2038.9|2024.1|17
1738598180000|2025-02-03 15:56:20|2039.9|2025.1|2044.4|2029.6|2044.4|2029.6|2038.9|2024.1|24
1738598190000|2025-02-03 15:56:30|2043.9|2029.1|2042.4|2027.6|2044.4|2029.6|2042.4|2027.6|15
1738598200000|2025-02-03 15:56:40|2042.9|2028.1|2046.9|2032.1|2048.9|2034.1|2042.9|2028.1|25
1738598210000|2025-02-03 15:56:50|2046.4|2031.6|2046.4|2031.6|2047.9|2033.1|2045.4|2030.6|13
1738598220000|2025-02-03 15:57:00|2045.9|2031.1|2047.4|2032.6|2049.4|2034.6|2045.9|2031.1|28
1738598230000|2025-02-03 15:57:10|2047.9|2033.1|2047.9|2033.1|2051.4|2036.6|2044.9|2030.1|28
1738598240000|2025-02-03 15:57:20|2048.4|2033.6|2053.4|2038.6|2053.4|2038.6|2047.4|2032.6|22
1738598250000|2025-02-03 15:57:30|2053.9|2039.1|2052.4|2037.6|2053.9|2039.1|2051.9|2037.1|19
1738598260000|2025-02-03 15:57:40|2052.9|2038.1|2057.4|2042.6|2057.4|2042.6|2052.9|2038.1|21
1738598270000|2025-02-03 15:57:50|2058.4|2043.6|2057.4|2042.6|2059.4|2044.6|2055.9|2041.1|10
1738598280000|2025-02-03 15:58:00|2057.9|2043.1|2061.4|2046.6|2063.4|2048.6|2057.4|2042.6|21
1738598290000|2025-02-03 15:58:10|2060.4|2045.6|2060.9|2046.1|2060.9|2046.1|2057.4|2042.6|18
1738598300000|2025-02-03 15:58:20|2060.4|2045.6|2061.4|2046.6|2061.4|2046.6|2059.4|2044.6|17
1738598310000|2025-02-03 15:58:30|2062.4|2047.6|2061.9|2047.1|2062.9|2048.1|2060.4|2045.6|23
1738598320000|2025-02-03 15:58:40|2062.4|2047.6|2062.9|2048.1|2064.9|2050.1|2061.4|2046.6|15
1738598330000|2025-02-03 15:58:50|2061.9|2047.1|2060.9|2046.1|2062.9|2048.1|2060.9|2046.1|9
1738598340000|2025-02-03 15:59:00|2059.4|2044.6|2059.9|2045.1|2060.9|2046.1|2057.9|2043.1|14
1738598350000|2025-02-03 15:59:10|2060.9|2046.1|2061.4|2046.6|2063.4|2048.6|2060.9|2046.1|14
1738598360000|2025-02-03 15:59:20|2059.9|2045.1|2060.4|2045.6|2060.9|2046.1|2059.9|2045.1|7
1738598370000|2025-02-03 15:59:30|2059.4|2044.6|2058.4|2043.6|2059.4|2044.6|2056.4|2041.6|13
1738598380000|2025-02-03 15:59:40|2057.9|2043.1|2054.9|2040.1|2057.9|2043.1|2054.4|2039.6|9
1738598390000|2025-02-03 15:59:50|2054.4|2039.6|2054.4|2039.6|2054.9|2040.1|2053.9|2039.1|12
1738598400000|2025-02-03 16:00:00|2053.9|2039.1|2050.9|2036.1|2053.9|2039.1|2050.9|2036.1|16
1738598410000|2025-02-03 16:00:10|2050.4|2035.6|2050.4|2035.6|2052.9|2038.1|2048.9|2034.1|19
1738598420000|2025-02-03 16:00:20|2049.4|2034.6|2047.4|2032.6|2051.4|2036.6|2047.4|2032.6|18
1738598430000|2025-02-03 16:00:30|2047.9|2033.1|2050.9|2036.1|2051.9|2037.1|2045.9|2031.1|24
1738598440000|2025-02-03 16:00:40|2049.9|2035.1|2054.9|2040.1|2055.4|2040.6|2048.4|2033.6|18
1738598450000|2025-02-03 16:00:50|2056.4|2041.6|2056.4|2041.6|2057.4|2042.6|2052.9|2038.1|22
1738598460000|2025-02-03 16:01:00|2056.9|2042.1|2058.9|2044.1|2059.9|2045.1|2056.9|2042.1|16
1738598470000|2025-02-03 16:01:10|2058.4|2043.6|2055.9|2041.1|2059.4|2044.6|2054.9|2040.1|17
1738598480000|2025-02-03 16:01:20|2056.4|2041.6|2056.4|2041.6|2057.9|2043.1|2055.9|2041.1|13
1738598490000|2025-02-03 16:01:30|2056.9|2042.1|2054.9|2040.1|2057.4|2042.6|2053.9|2039.1|18
1738598500000|2025-02-03 16:01:40|2055.4|2040.6|2055.9|2041.1|2059.4|2044.6|2055.4|2040.6|14
1738598510000|2025-02-03 16:01:50|2054.9|2040.1|2064.4|2049.6|2064.4|2049.6|2054.9|2040.1|19
1738598520000|2025-02-03 16:02:00|2063.9|2049.1|2062.4|2047.6|2064.4|2049.6|2059.4|2044.6|20
1738598530000|2025-02-03 16:02:10|2061.9|2047.1|2061.9|2047.1|2063.4|2048.6|2058.4|2043.6|23
1738598540000|2025-02-03 16:02:20|2061.4|2046.6|2063.4|2048.6|2064.4|2049.6|2061.4|2046.6|16
1738598550000|2025-02-03 16:02:30|2067.4|2052.6|2069.4|2054.6|2073.9|2059.1|2067.4|2052.6|28
1738598560000|2025-02-03 16:02:40|2068.4|2053.6|2071.4|2056.6|2071.4|2056.6|2065.9|2051.1|25
1738598570000|2025-02-03 16:02:50|2072.9|2058.1|2070.4|2055.6|2072.9|2058.1|2065.9|2051.1|28
1738598580000|2025-02-03 16:03:00|2069.9|2055.1|2066.4|2051.6|2069.9|2055.1|2064.4|2049.6|31
1738598590000|2025-02-03 16:03:10|2065.9|2051.1|2057.9|2043.1|2065.9|2051.1|2057.9|2043.1|28
1738598600000|2025-02-03 16:03:20|2058.9|2044.1|2064.9|2050.1|2064.9|2050.1|2058.9|2044.1|28
1738598610000|2025-02-03 16:03:30|2065.9|2051.1|2059.9|2045.1|2067.4|2052.6|2058.9|2044.1|28
1738598620000|2025-02-03 16:03:40|2060.9|2046.1|2062.4|2047.6|2062.4|2047.6|2057.9|2043.1|19
1738598630000|2025-02-03 16:03:50|2061.9|2047.1|2057.4|2042.6|2061.9|2047.1|2056.9|2042.1|20
1738598640000|2025-02-03 16:04:00|2056.9|2042.1|2059.4|2044.6|2059.4|2044.6|2053.4|2038.6|28
1738598650000|2025-02-03 16:04:10|2060.9|2046.1|2063.4|2048.6|2063.4|2048.6|2059.9|2045.1|19
1738598660000|2025-02-03 16:04:20|2064.4|2049.6|2056.9|2042.1|2066.4|2051.6|2056.4|2041.6|26
1738598670000|2025-02-03 16:04:30|2056.4|2041.6|2056.9|2042.1|2057.4|2042.6|2054.4|2039.6|21
1738598680000|2025-02-03 16:04:40|2056.4|2041.6|2068.4|2053.6|2069.9|2055.1|2055.9|2041.1|25
1738598690000|2025-02-03 16:04:50|2068.9|2054.1|2067.9|2053.1|2069.4|2054.6|2065.9|2051.1|20
1738598700000|2025-02-03 16:05:00|2067.4|2052.6|2057.4|2042.6|2067.9|2053.1|2056.4|2041.6|26
1738598710000|2025-02-03 16:05:10|2057.9|2043.1|2052.9|2038.1|2057.9|2043.1|2052.4|2037.6|22
1738598720000|2025-02-03 16:05:20|2053.4|2038.6|2049.9|2035.1|2054.9|2040.1|2049.9|2035.1|22
1738598730000|2025-02-03 16:05:30|2048.9|2034.1|2047.4|2032.6|2049.4|2034.6|2046.9|2032.1|19
1738598740000|2025-02-03 16:05:40|2048.4|2033.6|2044.4|2029.6|2049.4|2034.6|2043.4|2028.6|21
1738598750000|2025-02-03 16:05:50|2043.9|2029.1|2045.9|2031.1|2046.4|2031.6|2041.4|2026.6|23
1738598760000|2025-02-03 16:06:00|2044.4|2029.6|2051.4|2036.6|2055.4|2040.6|2044.4|2029.6|27
1738598770000|2025-02-03 16:06:10|2051.9|2037.1|2050.9|2036.1|2053.4|2038.6|2048.4|2033.6|22
1738598780000|2025-02-03 16:06:20|2051.4|2036.6|2046.4|2031.6|2051.9|2037.1|2046.4|2031.6|25
1738598790000|2025-02-03 16:06:30|2047.4|2032.6|2046.4|2031.6|2050.4|2035.6|2046.4|2031.6|20
1738598800000|2025-02-03 16:06:40|2045.4|2030.6|2050.4|2035.6|2052.4|2037.6|2045.4|2030.6|21
1738598810000|2025-02-03 16:06:50|2048.9|2034.1|2049.4|2034.6|2051.4|2036.6|2047.4|2032.6|21
1738598820000|2025-02-03 16:07:00|2048.9|2034.1|2044.4|2029.6|2048.9|2034.1|2044.4|2029.6|27
1738598830000|2025-02-03 16:07:10|2043.9|2029.1|2040.4|2025.6|2045.9|2031.1|2039.4|2024.6|19
1738598840000|2025-02-03 16:07:20|2041.4|2026.6|2037.4|2022.6|2041.4|2026.6|2036.4|2021.6|17
1738598850000|2025-02-03 16:07:30|2038.4|2023.6|2035.9|2021.1|2039.9|2025.1|2035.4|2020.6|18
1738598860000|2025-02-03 16:07:40|2036.4|2021.6|2033.4|2018.6|2037.4|2022.6|2033.4|2018.6|13
1738598870000|2025-02-03 16:07:50|2032.4|2017.6|2035.9|2021.1|2035.9|2021.1|2032.4|2017.6|16
1738598880000|2025-02-03 16:08:00|2036.4|2021.6|2038.4|2023.6|2040.4|2025.6|2036.4|2021.6|20
1738598890000|2025-02-03 16:08:10|2038.9|2024.1|2039.4|2024.6|2039.9|2025.1|2037.4|2022.6|19
1738598900000|2025-02-03 16:08:20|2039.9|2025.1|2036.4|2021.6|2039.9|2025.1|2036.4|2021.6|13
1738598910000|2025-02-03 16:08:30|2037.4|2022.6|2040.4|2025.6|2040.4|2025.6|2037.4|2022.6|20
1738598920000|2025-02-03 16:08:40|2039.9|2025.1|2041.4|2026.6|2042.4|2027.6|2039.4|2024.6|13
1738598930000|2025-02-03 16:08:50|2042.4|2027.6|2036.4|2021.6|2042.4|2027.6|2036.4|2021.6|22
1738598940000|2025-02-03 16:09:00|2035.4|2020.6|2035.9|2021.1|2037.4|2022.6|2032.9|2018.1|24
1738598950000|2025-02-03 16:09:10|2035.4|2020.6|2032.9|2018.1|2038.4|2023.6|2032.9|2018.1|22
1738598960000|2025-02-03 16:09:20|2032.4|2017.6|2033.4|2018.6|2035.4|2020.6|2032.4|2017.6|13
1738598970000|2025-02-03 16:09:30|2032.9|2018.1|2030.9|2016.1|2033.9|2019.1|2030.9|2016.1|17
1738598980000|2025-02-03 16:09:40|2029.9|2015.1|2030.9|2016.1|2031.4|2016.6|2029.4|2014.6|14
1738598990000|2025-02-03 16:09:50|2031.4|2016.6|2029.4|2014.6|2031.4|2016.6|2027.9|2013.1|18
1738599000000|2025-02-03 16:10:00|2030.4|2015.6|2036.4|2021.6|2037.9|2023.1|2030.4|2015.6|25
1738599010000|2025-02-03 16:10:10|2035.9|2021.1|2040.4|2025.6|2040.4|2025.6|2035.9|2021.1|19
1738599020000|2025-02-03 16:10:20|2041.4|2026.6|2032.9|2018.1|2041.4|2026.6|2032.9|2018.1|18
1738599030000|2025-02-03 16:10:30|2033.4|2018.6|2032.4|2017.6|2036.4|2021.6|2032.4|2017.6|16
1738599040000|2025-02-03 16:10:40|2031.9|2017.1|2037.4|2022.6|2039.4|2024.6|2031.9|2017.1|25
1738599050000|2025-02-03 16:10:50|2036.9|2022.1|2037.4|2022.6|2037.4|2022.6|2033.4|2018.6|16
1738599060000|2025-02-03 16:11:00|2037.9|2023.1|2031.9|2017.1|2037.9|2023.1|2031.4|2016.6|22
1738599070000|2025-02-03 16:11:10|2031.4|2016.6|2027.4|2012.6|2032.4|2017.6|2027.4|2012.6|21
1738599080000|2025-02-03 16:11:20|2026.4|2011.6|2031.9|2017.1|2031.9|2017.1|2026.4|2011.6|19
1738599090000|2025-02-03 16:11:30|2032.4|2017.6|2031.4|2016.6|2033.9|2019.1|2030.9|2016.1|15
1738599100000|2025-02-03 16:11:40|2030.9|2016.1|2025.9|2011.1|2030.9|2016.1|2025.4|2010.6|12
1738599110000|2025-02-03 16:11:50|2025.4|2010.6|2028.4|2013.6|2028.9|2014.1|2025.4|2010.6|14
1738599120000|2025-02-03 16:12:00|2027.9|2013.1|2026.9|2012.1|2029.4|2014.6|2025.9|2011.1|20
1738599130000|2025-02-03 16:12:10|2025.4|2010.6|2023.4|2008.6|2025.4|2010.6|2022.4|2007.6|10
1738599140000|2025-02-03 16:12:20|2022.9|2008.1|2023.4|2008.6|2023.9|2009.1|2022.4|2007.6|10
1738599150000|2025-02-03 16:12:30|2023.9|2009.1|2024.4|2009.6|2024.4|2009.6|2022.4|2007.6|16
1738599160000|2025-02-03 16:12:40|2025.4|2010.6|2031.4|2016.6|2031.4|2016.6|2025.4|2010.6|19
1738599170000|2025-02-03 16:12:50|2030.9|2016.1|2026.4|2011.6|2031.4|2016.6|2025.4|2010.6|13
1738599180000|2025-02-03 16:13:00|2026.9|2012.1|2031.4|2016.6|2031.4|2016.6|2024.4|2009.6|19
1738599190000|2025-02-03 16:13:10|2030.4|2015.6|2031.9|2017.1|2033.4|2018.6|2030.4|2015.6|22
1738599200000|2025-02-03 16:13:20|2032.4|2017.6|2033.9|2019.1|2034.9|2020.1|2032.4|2017.6|18
1738599210000|2025-02-03 16:13:30|2034.4|2019.6|2036.4|2021.6|2036.4|2021.6|2034.4|2019.6|9
1738599220000|2025-02-03 16:13:40|2037.4|2022.6|2035.9|2021.1|2038.4|2023.6|2035.9|2021.1|16
1738599230000|2025-02-03 16:13:50|2036.4|2021.6|2036.4|2021.6|2037.4|2022.6|2035.4|2020.6|20
1738599240000|2025-02-03 16:14:00|2035.9|2021.1|2035.9|2021.1|2037.4|2022.6|2033.4|2018.6|18
1738599250000|2025-02-03 16:14:10|2035.4|2020.6|2037.4|2022.6|2037.4|2022.6|2032.4|2017.6|23
1738599260000|2025-02-03 16:14:20|2036.9|2022.1|2038.4|2023.6|2038.4|2023.6|2034.9|2020.1|22
1738599270000|2025-02-03 16:14:30|2037.4|2022.6|2039.4|2024.6|2039.4|2024.6|2037.4|2022.6|20
1738599280000|2025-02-03 16:14:40|2039.9|2025.1|2039.9|2025.1|2040.4|2025.6|2038.4|2023.6|13
1738599290000|2025-02-03 16:14:50|2040.4|2025.6|2042.4|2027.6|2043.4|2028.6|2038.4|2023.6|17
1738599300000|2025-02-03 16:15:00|2042.9|2028.1|2043.9|2029.1|2046.4|2031.6|2042.4|2027.6|27
1738599310000|2025-02-03 16:15:10|2043.4|2028.6|2044.4|2029.6|2045.9|2031.1|2043.4|2028.6|17
1738599320000|2025-02-03 16:15:20|2045.4|2030.6|2045.9|2031.1|2046.9|2032.1|2043.4|2028.6|23
1738599330000|2025-02-03 16:15:30|2045.4|2030.6|2044.9|2030.1|2049.4|2034.6|2041.9|2027.1|23
1738599340000|2025-02-03 16:15:40|2044.4|2029.6|2046.9|2032.1|2048.4|2033.6|2044.4|2029.6|17
1738599350000|2025-02-03 16:15:50|2045.9|2031.1|2046.4|2031.6|2047.4|2032.6|2044.4|2029.6|16
1738599360000|2025-02-03 16:16:00|2047.4|2032.6|2049.9|2035.1|2050.9|2036.1|2047.4|2032.6|16
1738599370000|2025-02-03 16:16:10|2049.4|2034.6|2047.4|2032.6|2049.4|2034.6|2045.4|2030.6|14
1738599380000|2025-02-03 16:16:20|2046.9|2032.1|2043.9|2029.1|2046.9|2032.1|2041.9|2027.1|27
1738599390000|2025-02-03 16:16:30|2044.4|2029.6|2042.4|2027.6|2044.4|2029.6|2040.9|2026.1|14
1738599400000|2025-02-03 16:16:40|2043.4|2028.6|2037.4|2022.6|2043.9|2029.1|2037.4|2022.6|14
1738599410000|2025-02-03 16:16:50|2038.4|2023.6|2036.9|2022.1|2038.9|2024.1|2036.4|2021.6|16
1738599420000|2025-02-03 16:17:00|2037.4|2022.6|2037.4|2022.6|2038.9|2024.1|2035.9|2021.1|22
1738599430000|2025-02-03 16:17:10|2038.4|2023.6|2037.9|2023.1|2039.4|2024.6|2037.4|2022.6|13
1738599440000|2025-02-03 16:17:20|2037.4|2022.6|2035.4|2020.6|2037.9|2023.1|2034.9|2020.1|18
1738599450000|2025-02-03 16:17:30|2036.4|2021.6|2039.4|2024.6|2039.9|2025.1|2036.4|2021.6|19
1738599460000|2025-02-03 16:17:40|2039.9|2025.1|2042.4|2027.6|2042.9|2028.1|2039.9|2025.1|20
1738599470000|2025-02-03 16:17:50|2042.9|2028.1|2047.4|2032.6|2048.9|2034.1|2042.4|2027.6|20
1738599480000|2025-02-03 16:18:00|2046.9|2032.1|2051.9|2037.1|2051.9|2037.1|2044.4|2029.6|18
1738599490000|2025-02-03 16:18:10|2051.4|2036.6|2051.4|2036.6|2051.9|2037.1|2050.9|2036.1|7
1738599500000|2025-02-03 16:18:20|2051.9|2037.1|2053.9|2039.1|2054.4|2039.6|2051.4|2036.6|17
1738599510000|2025-02-03 16:18:30|2054.4|2039.6|2052.4|2037.6|2054.4|2039.6|2052.4|2037.6|7
1738599520000|2025-02-03 16:18:40|2052.9|2038.1|2052.4|2037.6|2054.4|2039.6|2052.4|2037.6|13
1738599530000|2025-02-03 16:18:50|2052.9|2038.1|2055.4|2040.6|2055.4|2040.6|2052.9|2038.1|5
1738599540000|2025-02-03 16:19:00|2055.9|2041.1|2062.9|2048.1|2063.9|2049.1|2055.4|2040.6|22
1738599550000|2025-02-03 16:19:10|2061.4|2046.6|2058.4|2043.6|2061.4|2046.6|2057.9|2043.1|14
1738599560000|2025-02-03 16:19:20|2057.9|2043.1|2063.4|2048.6|2063.4|2048.6|2052.9|2038.1|26
1738599570000|2025-02-03 16:19:30|2064.9|2050.1|2060.4|2045.6|2064.9|2050.1|2060.4|2045.6|15
1738599580000|2025-02-03 16:19:40|2059.4|2044.6|2061.4|2046.6|2061.9|2047.1|2057.4|2042.6|20
1738599590000|2025-02-03 16:19:50|2061.9|2047.1|2067.4|2052.6|2067.4|2052.6|2061.9|2047.1|18
1738599600000|2025-02-03 16:20:00|2066.4|2051.6|2070.4|2055.6|2071.4|2056.6|2065.9|2051.1|25
1738599610000|2025-02-03 16:20:10|2070.9|2056.1|2074.4|2059.6|2074.4|2059.6|2070.9|2056.1|15
1738599620000|2025-02-03 16:20:20|2073.9|2059.1|2071.4|2056.6|2073.9|2059.1|2069.4|2054.6|23
1738599630000|2025-02-03 16:20:30|2072.4|2057.6|2079.9|2065.1|2082.4|2067.6|2072.4|2057.6|19
1738599640000|2025-02-03 16:20:40|2080.4|2065.6|2076.9|2062.1|2080.9|2066.1|2076.4|2061.6|13
1738599650000|2025-02-03 16:20:50|2077.4|2062.6|2078.4|2063.6|2078.9|2064.1|2077.4|2062.6|9
1738599660000|2025-02-03 16:21:00|2078.9|2064.1|2076.4|2061.6|2079.4|2064.6|2075.9|2061.1|13
1738599670000|2025-02-03 16:21:10|2075.9|2061.1|2071.9|2057.1|2076.4|2061.6|2069.4|2054.6|16
1738599680000|2025-02-03 16:21:20|2071.4|2056.6|2070.4|2055.6|2074.4|2059.6|2069.9|2055.1|16
1738599690000|2025-02-03 16:21:30|2069.9|2055.1|2069.9|2055.1|2072.4|2057.6|2069.9|2055.1|10
1738599700000|2025-02-03 16:21:40|2069.4|2054.6|2068.9|2054.1|2069.4|2054.6|2065.4|2050.6|15
1738599710000|2025-02-03 16:21:50|2068.4|2053.6|2072.4|2057.6|2072.4|2057.6|2068.4|2053.6|12
1738599720000|2025-02-03 16:22:00|2072.9|2058.1|2074.4|2059.6|2074.9|2060.1|2072.4|2057.6|12
1738599730000|2025-02-03 16:22:10|2073.9|2059.1|2076.4|2061.6|2076.4|2061.6|2073.9|2059.1|10
1738599740000|2025-02-03 16:22:20|2077.9|2063.1|2071.9|2057.1|2077.9|2063.1|2071.9|2057.1|12
1738599750000|2025-02-03 16:22:30|2073.4|2058.6|2075.4|2060.6|2076.9|2062.1|2073.4|2058.6|11
1738599760000|2025-02-03 16:22:40|2074.9|2060.1|2075.4|2060.6|2075.4|2060.6|2073.4|2058.6|14
1738599770000|2025-02-03 16:22:50|2074.9|2060.1|2071.9|2057.1|2075.4|2060.6|2071.4|2056.6|13
1738599780000|2025-02-03 16:23:00|2072.4|2057.6|2069.9|2055.1|2072.4|2057.6|2068.9|2054.1|15
1738599790000|2025-02-03 16:23:10|2070.4|2055.6|2069.4|2054.6|2070.9|2056.1|2068.9|2054.1|18
1738599800000|2025-02-03 16:23:20|2068.9|2054.1|2067.4|2052.6|2068.9|2054.1|2065.4|2050.6|23
1738599810000|2025-02-03 16:23:30|2067.9|2053.1|2068.9|2054.1|2069.4|2054.6|2065.9|2051.1|15
1738599820000|2025-02-03 16:23:40|2068.4|2053.6|2065.4|2050.6|2068.4|2053.6|2065.4|2050.6|6
1738599830000|2025-02-03 16:23:50|2063.9|2049.1|2064.9|2050.1|2065.4|2050.6|2063.4|2048.6|10
1738599840000|2025-02-03 16:24:00|2064.4|2049.6|2067.4|2052.6|2067.4|2052.6|2063.9|2049.1|21
1738599850000|2025-02-03 16:24:10|2066.9|2052.1|2070.4|2055.6|2070.9|2056.1|2065.9|2051.1|15
1738599860000|2025-02-03 16:24:20|2072.4|2057.6|2068.9|2054.1|2073.4|2058.6|2068.4|2053.6|16
1738599870000|2025-02-03 16:24:30|2068.4|2053.6|2063.4|2048.6|2068.4|2053.6|2061.9|2047.1|17
1738599880000|2025-02-03 16:24:40|2063.9|2049.1|2068.4|2053.6|2068.4|2053.6|2063.9|2049.1|12
1738599890000|2025-02-03 16:24:50|2067.9|2053.1|2071.9|2057.1|2071.9|2057.1|2067.9|2053.1|9
1738599900000|2025-02-03 16:25:00|2071.4|2056.6|2072.4|2057.6|2072.9|2058.1|2069.9|2055.1|16
1738599910000|2025-02-03 16:25:10|2072.9|2058.1|2074.4|2059.6|2076.4|2061.6|2072.9|2058.1|20
1738599920000|2025-02-03 16:25:20|2073.4|2058.6|2075.9|2061.1|2076.9|2062.1|2073.4|2058.6|15
1738599930000|2025-02-03 16:25:30|2076.4|2061.6|2073.4|2058.6|2076.9|2062.1|2071.4|2056.6|21
1738599940000|2025-02-03 16:25:40|2073.9|2059.1|2074.4|2059.6|2075.9|2061.1|2072.9|2058.1|12
1738599950000|2025-02-03 16:25:50|2074.9|2060.1|2077.9|2063.1|2078.4|2063.6|2074.9|2060.1|13
1738599960000|2025-02-03 16:26:00|2077.4|2062.6|2078.4|2063.6|2078.4|2063.6|2075.4|2060.6|11
1738599970000|2025-02-03 16:26:10|2077.4|2062.6|2072.4|2057.6|2077.9|2063.1|2072.4|2057.6|13
1738599980000|2025-02-03 16:26:20|2071.9|2057.1|2069.4|2054.6|2073.4|2058.6|2069.4|2054.6|18
1738599990000|2025-02-03 16:26:30|2069.9|2055.1|2067.9|2053.1|2071.4|2056.6|2067.4|2052.6|14
1738600000000|2025-02-03 16:26:40|2067.4|2052.6|2067.9|2053.1|2068.9|2054.1|2066.4|2051.6|11
1738600010000|2025-02-03 16:26:50|2067.4|2052.6|2072.9|2058.1|2073.9|2059.1|2067.4|2052.6|14
1738600020000|2025-02-03 16:27:00|2073.9|2059.1|2077.4|2062.6|2077.4|2062.6|2072.9|2058.1|11
1738600030000|2025-02-03 16:27:10|2076.9|2062.1|2080.9|2066.1|2080.9|2066.1|2076.9|2062.1|9
1738600040000|2025-02-03 16:27:20|2080.4|2065.6|2075.4|2060.6|2080.9|2066.1|2075.4|2060.6|12
1738600050000|2025-02-03 16:27:30|2075.9|2061.1|2077.4|2062.6|2079.9|2065.1|2075.9|2061.1|20
1738600060000|2025-02-03 16:27:40|2077.9|2063.1|2069.9|2055.1|2077.9|2063.1|2069.9|2055.1|23
1738600070000|2025-02-03 16:27:50|2070.4|2055.6|2075.4|2060.6|2075.4|2060.6|2070.4|2055.6|19
1738600080000|2025-02-03 16:28:00|2075.9|2061.1|2075.9|2061.1|2077.4|2062.6|2075.4|2060.6|11
1738600090000|2025-02-03 16:28:10|2075.4|2060.6|2075.4|2060.6|2075.4|2060.6|2072.9|2058.1|18
1738600100000|2025-02-03 16:28:20|2074.9|2060.1|2077.4|2062.6|2077.4|2062.6|2073.9|2059.1|10
1738600110000|2025-02-03 16:28:30|2077.9|2063.1|2076.4|2061.6|2079.4|2064.6|2074.4|2059.6|16
1738600120000|2025-02-03 16:28:40|2075.9|2061.1|2074.9|2060.1|2076.4|2061.6|2074.9|2060.1|11
1738600130000|2025-02-03 16:28:50|2075.4|2060.6|2074.4|2059.6|2075.4|2060.6|2071.9|2057.1|21
1738600140000|2025-02-03 16:29:00|2074.9|2060.1|2070.9|2056.1|2075.4|2060.6|2070.4|2055.6|15
1738600150000|2025-02-03 16:29:10|2070.4|2055.6|2070.4|2055.6|2071.4|2056.6|2069.4|2054.6|18
1738600160000|2025-02-03 16:29:20|2069.9|2055.1|2069.4|2054.6|2069.9|2055.1|2066.4|2051.6|16
1738600170000|2025-02-03 16:29:30|2068.9|2054.1|2066.4|2051.6|2069.9|2055.1|2065.9|2051.1|14
1738600180000|2025-02-03 16:29:40|2067.4|2052.6|2066.4|2051.6|2069.4|2054.6|2066.4|2051.6|16
1738600190000|2025-02-03 16:29:50|2066.9|2052.1|2070.4|2055.6|2071.4|2056.6|2066.9|2052.1|11
1738600200000|2025-02-03 16:30:00|2070.9|2056.1|2067.4|2052.6|2072.4|2057.6|2067.4|2052.6|24
1738600210000|2025-02-03 16:30:10|2067.9|2053.1|2066.4|2051.6|2070.4|2055.6|2065.9|2051.1|18
1738600220000|2025-02-03 16:30:20|2066.9|2052.1|2064.9|2050.1|2066.9|2052.1|2062.4|2047.6|16
1738600230000|2025-02-03 16:30:30|2063.9|2049.1|2067.4|2052.6|2068.4|2053.6|2062.4|2047.6|16
1738600240000|2025-02-03 16:30:40|2066.4|2051.6|2063.9|2049.1|2066.9|2052.1|2062.4|2047.6|15
1738600250000|2025-02-03 16:30:50|2063.4|2048.6|2065.4|2050.6|2066.4|2051.6|2062.9|2048.1|12
1738600260000|2025-02-03 16:31:00|2063.9|2049.1|2057.9|2043.1|2063.9|2049.1|2057.9|2043.1|14
1738600270000|2025-02-03 16:31:10|2057.4|2042.6|2056.9|2042.1|2058.4|2043.6|2056.9|2042.1|16
1738600280000|2025-02-03 16:31:20|2056.4|2041.6|2055.4|2040.6|2058.9|2044.1|2055.4|2040.6|15
1738600290000|2025-02-03 16:31:30|2054.9|2040.1|2057.9|2043.1|2058.4|2043.6|2053.4|2038.6|16
1738600300000|2025-02-03 16:31:40|2057.4|2042.6|2055.4|2040.6|2057.4|2042.6|2054.4|2039.6|15
1738600310000|2025-02-03 16:31:50|2054.9|2040.1|2053.4|2038.6|2055.4|2040.6|2052.4|2037.6|12
1738600320000|2025-02-03 16:32:00|2052.4|2037.6|2051.4|2036.6|2053.4|2038.6|2049.9|2035.1|15
1738600330000|2025-02-03 16:32:10|2051.9|2037.1|2053.9|2039.1|2054.9|2040.1|2051.9|2037.1|9
1738600340000|2025-02-03 16:32:20|2054.4|2039.6|2051.9|2037.1|2054.4|2039.6|2051.4|2036.6|9
1738600350000|2025-02-03 16:32:30|2051.4|2036.6|2053.9|2039.1|2053.9|2039.1|2050.4|2035.6|13
1738600360000|2025-02-03 16:32:40|2054.4|2039.6|2054.4|2039.6|2056.4|2041.6|2053.9|2039.1|13
1738600370000|2025-02-03 16:32:50|2054.9|2040.1|2050.9|2036.1|2054.9|2040.1|2050.9|2036.1|6
1738600380000|2025-02-03 16:33:00|2051.4|2036.6|2055.9|2041.1|2055.9|2041.1|2051.4|2036.6|18
1738600390000|2025-02-03 16:33:10|2055.4|2040.6|2056.4|2041.6|2057.9|2043.1|2054.9|2040.1|10
1738600400000|2025-02-03 16:33:20|2056.9|2042.1|2057.9|2043.1|2057.9|2043.1|2055.9|2041.1|13
1738600410000|2025-02-03 16:33:30|2058.9|2044.1|2060.4|2045.6|2061.4|2046.6|2058.9|2044.1|15
1738600420000|2025-02-03 16:33:40|2060.9|2046.1|2056.9|2042.1|2061.4|2046.6|2056.4|2041.6|17
1738600430000|2025-02-03 16:33:50|2056.4|2041.6|2061.4|2046.6|2061.4|2046.6|2055.9|2041.1|11
1738600440000|2025-02-03 16:34:00|2062.4|2047.6|2061.4|2046.6|2062.4|2047.6|2058.4|2043.6|17
1738600450000|2025-02-03 16:34:10|2062.4|2047.6|2060.4|2045.6|2063.4|2048.6|2057.9|2043.1|16
1738600460000|2025-02-03 16:34:20|2060.9|2046.1|2062.4|2047.6|2062.4|2047.6|2059.9|2045.1|12
1738600470000|2025-02-03 16:34:30|2062.9|2048.1|2062.9|2048.1|2065.4|2050.6|2062.4|2047.6|15
1738600480000|2025-02-03 16:34:40|2062.4|2047.6|2060.9|2046.1|2062.4|2047.6|2059.4|2044.6|12
1738600490000|2025-02-03 16:34:50|2061.4|2046.6|2063.9|2049.1|2063.9|2049.1|2059.9|2045.1|10
1738600500000|2025-02-03 16:35:00|2063.4|2048.6|2058.4|2043.6|2063.4|2048.6|2056.4|2041.6|23
1738600510000|2025-02-03 16:35:10|2058.9|2044.1|2062.4|2047.6|2062.4|2047.6|2057.9|2043.1|12
1738600520000|2025-02-03 16:35:20|2061.4|2046.6|2063.9|2049.1|2063.9|2049.1|2060.9|2046.1|12
1738600530000|2025-02-03 16:35:30|2064.4|2049.6|2065.4|2050.6|2065.9|2051.1|2062.4|2047.6|14
1738600540000|2025-02-03 16:35:40|2064.9|2050.1|2068.9|2054.1|2068.9|2054.1|2064.9|2050.1|15
1738600550000|2025-02-03 16:35:50|2069.4|2054.6|2068.4|2053.6|2070.9|2056.1|2068.4|2053.6|12
1738600560000|2025-02-03 16:36:00|2067.4|2052.6|2065.4|2050.6|2068.4|2053.6|2065.4|2050.6|13
1738600570000|2025-02-03 16:36:10|2064.9|2050.1|2060.9|2046.1|2064.9|2050.1|2060.9|2046.1|10
1738600580000|2025-02-03 16:36:20|2060.4|2045.6|2061.4|2046.6|2062.4|2047.6|2059.4|2044.6|13
1738600590000|2025-02-03 16:36:30|2061.9|2047.1|2059.4|2044.6|2063.9|2049.1|2059.4|2044.6|19
1738600600000|2025-02-03 16:36:40|2060.9|2046.1|2064.4|2049.6|2064.4|2049.6|2060.4|2045.6|15
1738600610000|2025-02-03 16:36:50|2065.4|2050.6|2064.9|2050.1|2065.4|2050.6|2064.4|2049.6|14
1738600620000|2025-02-03 16:37:00|2065.4|2050.6|2064.9|2050.1|2068.4|2053.6|2064.9|2050.1|17
1738600630000|2025-02-03 16:37:10|2065.4|2050.6|2060.9|2046.1|2065.4|2050.6|2060.4|2045.6|17
1738600640000|2025-02-03 16:37:20|2060.4|2045.6|2056.4|2041.6|2060.9|2046.1|2056.4|2041.6|14
1738600650000|2025-02-03 16:37:30|2055.9|2041.1|2059.9|2045.1|2060.4|2045.6|2055.4|2040.6|15
1738600660000|2025-02-03 16:37:40|2058.9|2044.1|2059.9|2045.1|2059.9|2045.1|2056.9|2042.1|12
1738600670000|2025-02-03 16:37:50|2060.4|2045.6|2061.4|2046.6|2061.9|2047.1|2060.4|2045.6|14
1738600680000|2025-02-03 16:38:00|2062.9|2048.1|2066.9|2052.1|2067.4|2052.6|2062.9|2048.1|18
1738600690000|2025-02-03 16:38:10|2067.4|2052.6|2066.4|2051.6|2069.9|2055.1|2066.4|2051.6|15
1738600700000|2025-02-03 16:38:20|2067.9|2053.1|2062.4|2047.6|2068.4|2053.6|2062.4|2047.6|16
1738600710000|2025-02-03 16:38:30|2062.9|2048.1|2066.9|2052.1|2068.4|2053.6|2062.4|2047.6|14
1738600720000|2025-02-03 16:38:40|2067.4|2052.6|2066.4|2051.6|2067.4|2052.6|2065.4|2050.6|16
1738600730000|2025-02-03 16:38:50|2066.9|2052.1|2067.4|2052.6|2068.9|2054.1|2066.9|2052.1|17
1738600740000|2025-02-03 16:39:00|2066.9|2052.1|2062.4|2047.6|2067.4|2052.6|2061.9|2047.1|24
1738600750000|2025-02-03 16:39:10|2061.9|2047.1|2064.9|2050.1|2067.4|2052.6|2061.4|2046.6|18
1738600760000|2025-02-03 16:39:20|2065.4|2050.6|2067.9|2053.1|2067.9|2053.1|2064.9|2050.1|9
1738600770000|2025-02-03 16:39:30|2067.4|2052.6|2067.4|2052.6|2069.4|2054.6|2067.4|2052.6|8
1738600780000|2025-02-03 16:39:40|2068.4|2053.6|2068.9|2054.1|2069.4|2054.6|2067.9|2053.1|15
1738600790000|2025-02-03 16:39:50|2069.4|2054.6|2072.4|2057.6|2072.9|2058.1|2069.4|2054.6|13
1738600800000|2025-02-03 16:40:00|2073.4|2058.6|2076.4|2061.6|2076.4|2061.6|2071.4|2056.6|17
1738600810000|2025-02-03 16:40:10|2076.9|2062.1|2076.4|2061.6|2077.4|2062.6|2074.4|2059.6|16
1738600820000|2025-02-03 16:40:20|2075.9|2061.1|2071.4|2056.6|2076.4|2061.6|2069.4|2054.6|25
1738600830000|2025-02-03 16:40:30|2070.9|2056.1|2073.4|2058.6|2074.4|2059.6|2070.9|2056.1|13
1738600840000|2025-02-03 16:40:40|2072.4|2057.6|2073.9|2059.1|2073.9|2059.1|2070.4|2055.6|17
1738600850000|2025-02-03 16:40:50|2074.4|2059.6|2074.4|2059.6|2075.4|2060.6|2072.9|2058.1|16
1738600860000|2025-02-03 16:41:00|2073.4|2058.6|2067.4|2052.6|2073.4|2058.6|2067.4|2052.6|18
1738600870000|2025-02-03 16:41:10|2067.9|2053.1|2071.4|2056.6|2072.4|2057.6|2067.9|2053.1|15
1738600880000|2025-02-03 16:41:20|2070.9|2056.1|2071.9|2057.1|2073.4|2058.6|2070.4|2055.6|22
1738600890000|2025-02-03 16:41:30|2071.4|2056.6|2073.9|2059.1|2075.4|2060.6|2071.4|2056.6|10
1738600900000|2025-02-03 16:41:40|2073.4|2058.6|2070.9|2056.1|2074.4|2059.6|2070.9|2056.1|14
1738600910000|2025-02-03 16:41:50|2071.4|2056.6|2070.4|2055.6|2071.9|2057.1|2069.4|2054.6|12
1738600920000|2025-02-03 16:42:00|2069.9|2055.1|2069.9|2055.1|2070.4|2055.6|2068.4|2053.6|20
1738600930000|2025-02-03 16:42:10|2070.4|2055.6|2068.4|2053.6|2071.9|2057.1|2068.4|2053.6|10
1738600940000|2025-02-03 16:42:20|2068.9|2054.1|2070.4|2055.6|2071.4|2056.6|2067.4|2052.6|14
1738600950000|2025-02-03 16:42:30|2069.9|2055.1|2064.9|2050.1|2069.9|2055.1|2064.9|2050.1|17
1738600960000|2025-02-03 16:42:40|2064.4|2049.6|2066.4|2051.6|2066.4|2051.6|2063.9|2049.1|10
1738600970000|2025-02-03 16:42:50|2065.9|2051.1|2065.9|2051.1|2066.4|2051.6|2064.9|2050.1|9
1738600980000|2025-02-03 16:43:00|2066.4|2051.6|2066.9|2052.1|2067.4|2052.6|2064.9|2050.1|12
1738600990000|2025-02-03 16:43:10|2068.4|2053.6|2068.4|2053.6|2069.4|2054.6|2067.4|2052.6|11
1738601000000|2025-02-03 16:43:20|2067.9|2053.1|2065.4|2050.6|2067.9|2053.1|2065.4|2050.6|8
1738601010000|2025-02-03 16:43:30|2066.4|2051.6|2069.4|2054.6|2070.4|2055.6|2066.4|2051.6|13
1738601020000|2025-02-03 16:43:40|2067.9|2053.1|2072.4|2057.6|2072.4|2057.6|2067.9|2053.1|11
1738601030000|2025-02-03 16:43:50|2072.9|2058.1|2072.9|2058.1|2074.9|2060.1|2072.4|2057.6|12
1738601040000|2025-02-03 16:44:00|2073.4|2058.6|2072.4|2057.6|2074.9|2060.1|2071.4|2056.6|12
1738601050000|2025-02-03 16:44:10|2072.9|2058.1|2074.4|2059.6|2075.9|2061.1|2072.9|2058.1|8
1738601060000|2025-02-03 16:44:20|2073.9|2059.1|2074.4|2059.6|2074.4|2059.6|2072.4|2057.6|12
1738601070000|2025-02-03 16:44:30|2073.4|2058.6|2076.9|2062.1|2076.9|2062.1|2073.4|2058.6|12
1738601080000|2025-02-03 16:44:40|2077.4|2062.6|2073.4|2058.6|2077.4|2062.6|2072.9|2058.1|18
1738601090000|2025-02-03 16:44:50|2072.9|2058.1|2075.4|2060.6|2075.4|2060.6|2072.4|2057.6|13
1738601100000|2025-02-03 16:45:00|2074.4|2059.6|2073.4|2058.6|2075.4|2060.6|2072.9|2058.1|14
1738601110000|2025-02-03 16:45:10|2072.4|2057.6|2069.4|2054.6|2072.4|2057.6|2068.4|2053.6|16
1738601120000|2025-02-03 16:45:20|2069.9|2055.1|2069.9|2055.1|2072.4|2057.6|2069.9|2055.1|18
1738601130000|2025-02-03 16:45:30|2069.4|2054.6|2065.9|2051.1|2069.4|2054.6|2065.4|2050.6|12
1738601140000|2025-02-03 16:45:40|2065.4|2050.6|2066.4|2051.6|2067.4|2052.6|2065.4|2050.6|11
1738601150000|2025-02-03 16:45:50|2066.9|2052.1|2069.4|2054.6|2069.4|2054.6|2066.4|2051.6|11
1738601160000|2025-02-03 16:46:00|2068.4|2053.6|2066.4|2051.6|2070.9|2056.1|2066.4|2051.6|20
1738601170000|2025-02-03 16:46:10|2065.9|2051.1|2063.4|2048.6|2066.4|2051.6|2063.4|2048.6|13
1738601180000|2025-02-03 16:46:20|2063.9|2049.1|2066.4|2051.6|2066.4|2051.6|2063.9|2049.1|13
1738601190000|2025-02-03 16:46:30|2066.9|2052.1|2065.9|2051.1|2068.4|2053.6|2065.9|2051.1|13
1738601200000|2025-02-03 16:46:40|2065.4|2050.6|2064.4|2049.6|2065.9|2051.1|2063.4|2048.6|14
1738601210000|2025-02-03 16:46:50|2065.9|2051.1|2066.9|2052.1|2067.4|2052.6|2065.4|2050.6|21
1738601220000|2025-02-03 16:47:00|2066.4|2051.6|2065.9|2051.1|2067.4|2052.6|2064.4|2049.6|20
1738601230000|2025-02-03 16:47:10|2066.9|2052.1|2069.4|2054.6|2069.4|2054.6|2066.4|2051.6|20
1738601240000|2025-02-03 16:47:20|2068.9|2054.1|2068.9|2054.1|2070.9|2056.1|2068.4|2053.6|19
1738601250000|2025-02-03 16:47:30|2068.4|2053.6|2069.9|2055.1|2071.4|2056.6|2068.4|2053.6|15
1738601260000|2025-02-03 16:47:40|2070.4|2055.6|2066.4|2051.6|2070.4|2055.6|2065.4|2050.6|16
1738601270000|2025-02-03 16:47:50|2066.9|2052.1|2066.4|2051.6|2068.9|2054.1|2064.4|2049.6|16
1738601280000|2025-02-03 16:48:00|2066.9|2052.1|2064.4|2049.6|2068.4|2053.6|2064.4|2049.6|15
1738601290000|2025-02-03 16:48:10|2063.4|2048.6|2064.4|2049.6|2065.9|2051.1|2063.4|2048.6|13
1738601300000|2025-02-03 16:48:20|2063.9|2049.1|2069.4|2054.6|2069.9|2055.1|2063.9|2049.1|20
1738601310000|2025-02-03 16:48:30|2068.9|2054.1|2068.9|2054.1|2070.4|2055.6|2068.4|2053.6|21
1738601320000|2025-02-03 16:48:40|2068.4|2053.6|2070.4|2055.6|2070.4|2055.6|2067.4|2052.6|16
1738601330000|2025-02-03 16:48:50|2070.9|2056.1|2068.4|2053.6|2071.4|2056.6|2068.4|2053.6|18
1738601340000|2025-02-03 16:49:00|2067.9|2053.1|2072.9|2058.1|2073.4|2058.6|2067.9|2053.1|17
1738601350000|2025-02-03 16:49:10|2073.4|2058.6|2073.4|2058.6|2074.4|2059.6|2071.4|2056.6|13
1738601360000|2025-02-03 16:49:20|2074.9|2060.1|2065.4|2050.6|2074.9|2060.1|2065.4|2050.6|16
1738601370000|2025-02-03 16:49:30|2065.9|2051.1|2063.9|2049.1|2066.4|2051.6|2063.4|2048.6|18
1738601380000|2025-02-03 16:49:40|2063.4|2048.6|2061.4|2046.6|2063.4|2048.6|2061.4|2046.6|11
1738601390000|2025-02-03 16:49:50|2060.9|2046.1|2058.4|2043.6|2061.4|2046.6|2057.4|2042.6|19
1738601400000|2025-02-03 16:50:00|2057.9|2043.1|2061.4|2046.6|2061.4|2046.6|2056.9|2042.1|21
1738601410000|2025-02-03 16:50:10|2060.9|2046.1|2059.9|2045.1|2061.4|2046.6|2058.9|2044.1|24
1738601420000|2025-02-03 16:50:20|2060.4|2045.6|2066.9|2052.1|2066.9|2052.1|2060.4|2045.6|17
1738601430000|2025-02-03 16:50:30|2067.4|2052.6|2066.4|2051.6|2067.4|2052.6|2064.9|2050.1|13
1738601440000|2025-02-03 16:50:40|2064.9|2050.1|2060.4|2045.6|2064.9|2050.1|2060.4|2045.6|12
1738601450000|2025-02-03 16:50:50|2059.9|2045.1|2063.4|2048.6|2063.4|2048.6|2059.4|2044.6|10
1738601460000|2025-02-03 16:51:00|2063.9|2049.1|2067.9|2053.1|2069.4|2054.6|2063.9|2049.1|18
1738601470000|2025-02-03 16:51:10|2068.4|2053.6|2074.9|2060.1|2075.9|2061.1|2067.4|2052.6|19
1738601480000|2025-02-03 16:51:20|2073.9|2059.1|2075.9|2061.1|2075.9|2061.1|2071.4|2056.6|20
1738601490000|2025-02-03 16:51:30|2075.4|2060.6|2075.4|2060.6|2076.4|2061.6|2075.4|2060.6|11
1738601500000|2025-02-03 16:51:40|2075.9|2061.1|2075.9|2061.1|2076.4|2061.6|2075.4|2060.6|11
1738601510000|2025-02-03 16:51:50|2074.9|2060.1|2073.9|2059.1|2075.4|2060.6|2073.4|2058.6|8
1738601520000|2025-02-03 16:52:00|2072.9|2058.1|2069.9|2055.1|2072.9|2058.1|2069.4|2054.6|24
1738601530000|2025-02-03 16:52:10|2069.4|2054.6|2073.4|2058.6|2073.4|2058.6|2068.9|2054.1|15
1738601540000|2025-02-03 16:52:20|2072.9|2058.1|2076.9|2062.1|2076.9|2062.1|2072.9|2058.1|13
1738601550000|2025-02-03 16:52:30|2076.4|2061.6|2075.4|2060.6|2076.4|2061.6|2073.9|2059.1|12
1738601560000|2025-02-03 16:52:40|2074.9|2060.1|2074.4|2059.6|2076.4|2061.6|2073.9|2059.1|15
1738601570000|2025-02-03 16:52:50|2074.9|2060.1|2078.4|2063.6|2078.4|2063.6|2074.9|2060.1|10
1738601580000|2025-02-03 16:53:00|2077.4|2062.6|2074.4|2059.6|2077.4|2062.6|2071.4|2056.6|18
1738601590000|2025-02-03 16:53:10|2073.9|2059.1|2071.4|2056.6|2074.4|2059.6|2071.4|2056.6|12
1738601600000|2025-02-03 16:53:20|2071.9|2057.1|2072.4|2057.6|2072.4|2057.6|2070.4|2055.6|11
1738601610000|2025-02-03 16:53:30|2072.9|2058.1|2072.4|2057.6|2072.9|2058.1|2070.9|2056.1|8
1738601620000|2025-02-03 16:53:40|2072.9|2058.1|2071.4|2056.6|2073.4|2058.6|2070.4|2055.6|16
1738601630000|2025-02-03 16:53:50|2071.9|2057.1|2073.4|2058.6|2073.4|2058.6|2069.9|2055.1|21
1738601640000|2025-02-03 16:54:00|2073.9|2059.1|2071.4|2056.6|2074.4|2059.6|2071.4|2056.6|18
1738601650000|2025-02-03 16:54:10|2070.9|2056.1|2069.4|2054.6|2070.9|2056.1|2068.4|2053.6|17
1738601660000|2025-02-03 16:54:20|2070.4|2055.6|2069.4|2054.6|2071.4|2056.6|2068.9|2054.1|13
1738601670000|2025-02-03 16:54:30|2069.9|2055.1|2067.9|2053.1|2069.9|2055.1|2067.4|2052.6|10
1738601680000|2025-02-03 16:54:40|2067.4|2052.6|2066.9|2052.1|2069.9|2055.1|2066.9|2052.1|20
1738601690000|2025-02-03 16:54:50|2066.4|2051.6|2069.4|2054.6|2069.4|2054.6|2065.9|2051.1|11
1738601700000|2025-02-03 16:55:00|2068.9|2054.1|2065.9|2051.1|2068.9|2054.1|2064.9|2050.1|27
1738601710000|2025-02-03 16:55:10|2066.4|2051.6|2067.4|2052.6|2067.4|2052.6|2065.4|2050.6|15
1738601720000|2025-02-03 16:55:20|2067.9|2053.1|2068.4|2053.6|2069.4|2054.6|2067.9|2053.1|10
1738601730000|2025-02-03 16:55:30|2067.9|2053.1|2066.9|2052.1|2067.9|2053.1|2065.4|2050.6|15
1738601740000|2025-02-03 16:55:40|2066.4|2051.6|2066.4|2051.6|2066.4|2051.6|2065.4|2050.6|5
1738601750000|2025-02-03 16:55:50|2065.9|2051.1|2066.4|2051.6|2067.4|2052.6|2065.9|2051.1|7
1738601760000|2025-02-03 16:56:00|2066.9|2052.1|2065.4|2050.6|2068.4|2053.6|2065.4|2050.6|12
1738601770000|2025-02-03 16:56:10|2064.4|2049.6|2063.4|2048.6|2066.9|2052.1|2063.4|2048.6|17
1738601780000|2025-02-03 16:56:20|2062.4|2047.6|2063.4|2048.6|2064.4|2049.6|2060.9|2046.1|16
1738601790000|2025-02-03 16:56:30|2062.9|2048.1|2062.9|2048.1|2065.4|2050.6|2062.4|2047.6|12
1738601800000|2025-02-03 16:56:40|2063.4|2048.6|2063.9|2049.1|2064.4|2049.6|2063.4|2048.6|6
1738601810000|2025-02-03 16:56:50|2063.4|2048.6|2063.9|2049.1|2064.9|2050.1|2062.9|2048.1|11
1738601820000|2025-02-03 16:57:00|2064.4|2049.6|2066.9|2052.1|2066.9|2052.1|2064.4|2049.6|15
1738601830000|2025-02-03 16:57:10|2067.4|2052.6|2066.4|2051.6|2068.4|2053.6|2065.9|2051.1|18
1738601840000|2025-02-03 16:57:20|2065.9|2051.1|2061.4|2046.6|2065.9|2051.1|2060.9|2046.1|19
1738601850000|2025-02-03 16:57:30|2060.9|2046.1|2063.4|2048.6|2063.9|2049.1|2060.9|2046.1|12
1738601860000|2025-02-03 16:57:40|2062.4|2047.6|2062.4|2047.6|2064.4|2049.6|2061.9|2047.1|16
1738601870000|2025-02-03 16:57:50|2062.9|2048.1|2061.4|2046.6|2064.4|2049.6|2061.4|2046.6|10
1738601880000|2025-02-03 16:58:00|2061.9|2047.1|2057.4|2042.6|2061.9|2047.1|2057.4|2042.6|17
1738601890000|2025-02-03 16:58:10|2056.9|2042.1|2058.9|2044.1|2059.9|2045.1|2056.4|2041.6|23
1738601900000|2025-02-03 16:58:20|2058.4|2043.6|2059.9|2045.1|2060.4|2045.6|2058.4|2043.6|6
1738601910000|2025-02-03 16:58:30|2059.4|2044.6|2055.4|2040.6|2059.4|2044.6|2055.4|2040.6|11
1738601920000|2025-02-03 16:58:40|2054.4|2039.6|2050.4|2035.6|2054.4|2039.6|2050.4|2035.6|11
1738601930000|2025-02-03 16:58:50|2050.9|2036.1|2050.4|2035.6|2052.4|2037.6|2050.4|2035.6|12
1738601940000|2025-02-03 16:59:00|2049.9|2035.1|2048.4|2033.6|2051.9|2037.1|2048.4|2033.6|20
1738601950000|2025-02-03 16:59:10|2048.9|2034.1|2050.4|2035.6|2051.4|2036.6|2048.4|2033.6|15
1738601960000|2025-02-03 16:59:20|2049.9|2035.1|2049.9|2035.1|2049.9|2035.1|2048.4|2033.6|8
1738601970000|2025-02-03 16:59:30|2050.4|2035.6|2052.4|2037.6|2052.4|2037.6|2050.4|2035.6|5
1738601980000|2025-02-03 16:59:40|2053.4|2038.6|2049.4|2034.6|2053.4|2038.6|2049.4|2034.6|14
1738601990000|2025-02-03 16:59:50|2049.9|2035.1|2049.4|2034.6|2051.4|2036.6|2048.4|2033.6|10
1738602000000|2025-02-03 17:00:00|2049.9|2035.1|2053.4|2038.6|2053.4|2038.6|2049.9|2035.1|14
1738602010000|2025-02-03 17:00:10|2052.4|2037.6|2051.9|2037.1|2053.4|2038.6|2051.4|2036.6|21
1738602020000|2025-02-03 17:00:20|2051.4|2036.6|2055.9|2041.1|2057.4|2042.6|2051.4|2036.6|18
1738602030000|2025-02-03 17:00:30|2055.4|2040.6|2053.9|2039.1|2055.4|2040.6|2053.4|2038.6|17
1738602040000|2025-02-03 17:00:40|2054.9|2040.1|2052.4|2037.6|2057.4|2042.6|2052.4|2037.6|19
1738602050000|2025-02-03 17:00:50|2051.9|2037.1|2051.4|2036.6|2052.4|2037.6|2050.4|2035.6|8
1738602060000|2025-02-03 17:01:00|2051.9|2037.1|2052.4|2037.6|2054.4|2039.6|2051.9|2037.1|14
1738602070000|2025-02-03 17:01:10|2052.9|2038.1|2048.4|2033.6|2052.9|2038.1|2048.4|2033.6|13
1738602080000|2025-02-03 17:01:20|2047.9|2033.1|2048.4|2033.6|2049.4|2034.6|2047.4|2032.6|9
1738602090000|2025-02-03 17:01:30|2047.9|2033.1|2047.4|2032.6|2049.4|2034.6|2047.4|2032.6|11
1738602100000|2025-02-03 17:01:40|2046.9|2032.1|2045.9|2031.1|2046.9|2032.1|2045.4|2030.6|6
1738602110000|2025-02-03 17:01:50|2045.4|2030.6|2046.4|2031.6|2047.4|2032.6|2044.4|2029.6|12
1738602120000|2025-02-03 17:02:00|2045.4|2030.6|2041.9|2027.1|2046.4|2031.6|2041.4|2026.6|14
1738602130000|2025-02-03 17:02:10|2042.4|2027.6|2039.9|2025.1|2042.4|2027.6|2039.9|2025.1|10
1738602140000|2025-02-03 17:02:20|2040.4|2025.6|2039.4|2024.6|2040.4|2025.6|2038.9|2024.1|13
1738602150000|2025-02-03 17:02:30|2040.4|2025.6|2039.4|2024.6|2040.9|2026.1|2039.4|2024.6|10
1738602160000|2025-02-03 17:02:40|2038.9|2024.1|2038.9|2024.1|2039.9|2025.1|2038.4|2023.6|14
1738602170000|2025-02-03 17:02:50|2039.9|2025.1|2037.9|2023.1|2040.4|2025.6|2037.4|2022.6|10
1738602180000|2025-02-03 17:03:00|2037.4|2022.6|2034.9|2020.1|2037.4|2022.6|2034.9|2020.1|9
1738602190000|2025-02-03 17:03:10|2034.4|2019.6|2032.9|2018.1|2034.4|2019.6|2031.4|2016.6|10
1738602200000|2025-02-03 17:03:20|2033.4|2018.6|2033.4|2018.6|2034.4|2019.6|2031.4|2016.6|16
1738602210000|2025-02-03 17:03:30|2034.4|2019.6|2036.4|2021.6|2036.4|2021.6|2034.4|2019.6|11
1738602220000|2025-02-03 17:03:40|2035.9|2021.1|2035.9|2021.1|2038.4|2023.6|2034.4|2019.6|21
1738602230000|2025-02-03 17:03:50|2034.9|2020.1|2031.9|2017.1|2034.9|2020.1|2031.9|2017.1|11
1738602240000|2025-02-03 17:04:00|2032.4|2017.6|2035.4|2020.6|2036.4|2021.6|2032.4|2017.6|17
1738602250000|2025-02-03 17:04:10|2034.9|2020.1|2039.9|2025.1|2039.9|2025.1|2034.9|2020.1|20
1738602260000|2025-02-03 17:04:20|2040.4|2025.6|2038.4|2023.6|2040.4|2025.6|2037.4|2022.6|14
1738602270000|2025-02-03 17:04:30|2038.9|2024.1|2042.4|2027.6|2042.4|2027.6|2038.9|2024.1|17
1738602280000|2025-02-03 17:04:40|2041.9|2027.1|2044.9|2030.1|2045.4|2030.6|2041.9|2027.1|19
1738602290000|2025-02-03 17:04:50|2045.4|2030.6|2045.9|2031.1|2046.4|2031.6|2044.9|2030.1|6
1738602300000|2025-02-03 17:05:00|2046.4|2031.6|2045.9|2031.1|2047.4|2032.6|2044.9|2030.1|10
1738602310000|2025-02-03 17:05:10|2044.9|2030.1|2043.9|2029.1|2045.4|2030.6|2040.4|2025.6|21
1738602320000|2025-02-03 17:05:20|2044.4|2029.6|2038.9|2024.1|2044.4|2029.6|2038.4|2023.6|18
1738602330000|2025-02-03 17:05:30|2037.9|2023.1|2035.9|2021.1|2037.9|2023.1|2035.4|2020.6|5
1738602340000|2025-02-03 17:05:40|2035.4|2020.6|2036.4|2021.6|2037.4|2022.6|2034.9|2020.1|12
1738602350000|2025-02-03 17:05:50|2035.9|2021.1|2040.4|2025.6|2040.4|2025.6|2035.4|2020.6|10
1738602360000|2025-02-03 17:06:00|2041.4|2026.6|2047.4|2032.6|2047.4|2032.6|2041.4|2026.6|14
1738602370000|2025-02-03 17:06:10|2046.9|2032.1|2045.9|2031.1|2046.9|2032.1|2045.4|2030.6|6
1738602380000|2025-02-03 17:06:20|2044.9|2030.1|2048.4|2033.6|2048.4|2033.6|2044.4|2029.6|14
1738602390000|2025-02-03 17:06:30|2048.9|2034.1|2047.9|2033.1|2049.4|2034.6|2047.9|2033.1|9
1738602400000|2025-02-03 17:06:40|2047.4|2032.6|2046.9|2032.1|2047.4|2032.6|2045.9|2031.1|7
1738602410000|2025-02-03 17:06:50|2047.4|2032.6|2045.4|2030.6|2048.4|2033.6|2044.9|2030.1|8
1738602420000|2025-02-03 17:07:00|2045.9|2031.1|2048.4|2033.6|2048.4|2033.6|2045.9|2031.1|15
1738602430000|2025-02-03 17:07:10|2047.4|2032.6|2045.9|2031.1|2047.4|2032.6|2045.4|2030.6|7
1738602440000|2025-02-03 17:07:20|2046.4|2031.6|2046.9|2032.1|2047.9|2033.1|2045.9|2031.1|8
1738602450000|2025-02-03 17:07:30|2045.4|2030.6|2044.4|2029.6|2045.9|2031.1|2044.4|2029.6|6
1738602460000|2025-02-03 17:07:40|2044.9|2030.1|2044.9|2030.1|2044.9|2030.1|2044.4|2029.6|3
1738602470000|2025-02-03 17:07:50|2044.4|2029.6|2043.9|2029.1|2044.4|2029.6|2043.9|2029.1|4
1738602480000|2025-02-03 17:08:00|2043.4|2028.6|2040.4|2025.6|2043.4|2028.6|2040.4|2025.6|8
1738602490000|2025-02-03 17:08:10|2040.9|2026.1|2042.4|2027.6|2042.4|2027.6|2040.4|2025.6|5
1738602500000|2025-02-03 17:08:20|2041.9|2027.1|2045.4|2030.6|2045.4|2030.6|2041.4|2026.6|10
1738602510000|2025-02-03 17:08:30|2044.4|2029.6|2043.4|2028.6|2044.4|2029.6|2041.9|2027.1|13
1738602520000|2025-02-03 17:08:40|2043.9|2029.1|2043.9|2029.1|2045.4|2030.6|2043.4|2028.6|9
1738602540000|2025-02-03 17:09:00|2044.4|2029.6|2044.4|2029.6|2044.9|2030.1|2042.9|2028.1|9
1738602550000|2025-02-03 17:09:10|2044.9|2030.1|2046.9|2032.1|2047.4|2032.6|2044.4|2029.6|10
1738602560000|2025-02-03 17:09:20|2047.4|2032.6|2049.4|2034.6|2049.4|2034.6|2047.4|2032.6|5
1738602570000|2025-02-03 17:09:30|2050.4|2035.6|2049.9|2035.1|2050.4|2035.6|2049.4|2034.6|6
1738602580000|2025-02-03 17:09:40|2049.4|2034.6|2050.9|2036.1|2051.4|2036.6|2048.4|2033.6|10
1738602590000|2025-02-03 17:09:50|2050.4|2035.6|2048.9|2034.1|2050.4|2035.6|2048.4|2033.6|5
1738602600000|2025-02-03 17:10:00|2048.4|2033.6|2042.9|2028.1|2048.9|2034.1|2042.9|2028.1|12
1738602610000|2025-02-03 17:10:10|2042.4|2027.6|2043.4|2028.6|2044.4|2029.6|2041.9|2027.1|11
1738602620000|2025-02-03 17:10:20|2043.9|2029.1|2042.4|2027.6|2044.9|2030.1|2042.4|2027.6|9
1738602630000|2025-02-03 17:10:30|2042.9|2028.1|2043.9|2029.1|2044.4|2029.6|2042.9|2028.1|7
1738602640000|2025-02-03 17:10:40|2044.4|2029.6|2043.4|2028.6|2045.9|2031.1|2042.9|2028.1|11
1738602650000|2025-02-03 17:10:50|2042.9|2028.1|2041.4|2026.6|2042.9|2028.1|2040.9|2026.1|6
1738602660000|2025-02-03 17:11:00|2041.9|2027.1|2040.9|2026.1|2042.4|2027.6|2039.4|2024.6|20
1738602670000|2025-02-03 17:11:10|2041.4|2026.6|2043.4|2028.6|2043.4|2028.6|2040.4|2025.6|14
1738602680000|2025-02-03 17:11:20|2042.9|2028.1|2041.9|2027.1|2044.4|2029.6|2040.9|2026.1|11
1738602690000|2025-02-03 17:11:30|2040.9|2026.1|2040.4|2025.6|2042.4|2027.6|2038.9|2024.1|11
1738602700000|2025-02-03 17:11:40|2039.9|2025.1|2036.4|2021.6|2039.9|2025.1|2036.4|2021.6|10
1738602710000|2025-02-03 17:11:50|2035.9|2021.1|2034.4|2019.6|2035.9|2021.1|2033.9|2019.1|5
1738602720000|2025-02-03 17:12:00|2033.4|2018.6|2033.4|2018.6|2034.4|2019.6|2032.9|2018.1|10
1738602730000|2025-02-03 17:12:10|2034.4|2019.6|2033.9|2019.1|2034.4|2019.6|2033.4|2018.6|4
1738602740000|2025-02-03 17:12:20|2034.4|2019.6|2035.9|2021.1|2036.4|2021.6|2033.9|2019.1|8
1738602750000|2025-02-03 17:12:30|2036.4|2021.6|2037.4|2022.6|2037.4|2022.6|2035.9|2021.1|7
1738602760000|2025-02-03 17:12:40|2037.9|2023.1|2037.4|2022.6|2039.4|2024.6|2037.4|2022.6|7
1738602770000|2025-02-03 17:12:50|2037.9|2023.1|2036.4|2021.6|2038.4|2023.6|2036.4|2021.6|10
1738602780000|2025-02-03 17:13:00|2036.9|2022.1|2036.9|2022.1|2038.4|2023.6|2036.4|2021.6|10
1738602790000|2025-02-03 17:13:10|2036.4|2021.6|2034.9|2020.1|2036.4|2021.6|2034.4|2019.6|11
1738602800000|2025-02-03 17:13:20|2035.4|2020.6|2035.9|2021.1|2036.4|2021.6|2035.4|2020.6|3
1738602810000|2025-02-03 17:13:30|2034.9|2020.1|2035.4|2020.6|2035.4|2020.6|2034.4|2019.6|4
1738602820000|2025-02-03 17:13:40|2035.9|2021.1|2035.4|2020.6|2035.9|2021.1|2035.4|2020.6|2
1738602830000|2025-02-03 17:13:50|2035.9|2021.1|2035.9|2021.1|2036.4|2021.6|2035.9|2021.1|3
1738602840000|2025-02-03 17:14:00|2036.4|2021.6|2037.4|2022.6|2038.4|2023.6|2036.4|2021.6|10
1738602850000|2025-02-03 17:14:10|2038.4|2023.6|2037.9|2023.1|2039.4|2024.6|2037.4|2022.6|7
1738602860000|2025-02-03 17:14:20|2038.4|2023.6|2040.4|2025.6|2041.4|2026.6|2038.4|2023.6|8
1738602870000|2025-02-03 17:14:30|2039.9|2025.1|2041.4|2026.6|2041.9|2027.1|2038.4|2023.6|12
1738602880000|2025-02-03 17:14:40|2041.9|2027.1|2040.4|2025.6|2042.4|2027.6|2040.4|2025.6|11
1738602890000|2025-02-03 17:14:50|2039.4|2024.6|2041.4|2026.6|2042.4|2027.6|2039.4|2024.6|11
1738602900000|2025-02-03 17:15:00|2040.4|2025.6|2041.4|2026.6|2042.4|2027.6|2039.4|2024.6|16
1738602910000|2025-02-03 17:15:10|2041.9|2027.1|2039.4|2024.6|2042.4|2027.6|2039.4|2024.6|12
1738602920000|2025-02-03 17:15:20|2039.9|2025.1|2041.4|2026.6|2041.4|2026.6|2038.4|2023.6|14
1738602930000|2025-02-03 17:15:30|2041.9|2027.1|2038.4|2023.6|2042.4|2027.6|2038.4|2023.6|10
1738602940000|2025-02-03 17:15:40|2038.9|2024.1|2037.4|2022.6|2038.9|2024.1|2037.4|2022.6|3
1738602950000|2025-02-03 17:15:50|2037.9|2023.1|2036.4|2021.6|2037.9|2023.1|2036.4|2021.6|8
1738602960000|2025-02-03 17:16:00|2035.4|2020.6|2035.9|2021.1|2037.4|2022.6|2033.9|2019.1|14
1738602970000|2025-02-03 17:16:10|2036.4|2021.6|2035.4|2020.6|2036.9|2022.1|2035.4|2020.6|13
1738602980000|2025-02-03 17:16:20|2035.9|2021.1|2040.4|2025.6|2040.4|2025.6|2035.9|2021.1|15
1738602990000|2025-02-03 17:16:30|2040.9|2026.1|2039.4|2024.6|2040.9|2026.1|2039.4|2024.6|7
1738603000000|2025-02-03 17:16:40|2038.4|2023.6|2041.4|2026.6|2041.4|2026.6|2038.4|2023.6|12
1738603010000|2025-02-03 17:16:50|2041.9|2027.1|2040.9|2026.1|2042.4|2027.6|2040.4|2025.6|9
1738603020000|2025-02-03 17:17:00|2041.4|2026.6|2037.4|2022.6|2041.9|2027.1|2037.4|2022.6|18
1738603030000|2025-02-03 17:17:10|2037.9|2023.1|2043.4|2028.6|2043.4|2028.6|2037.9|2023.1|19
1738603040000|2025-02-03 17:17:20|2042.9|2028.1|2041.4|2026.6|2042.9|2028.1|2041.4|2026.6|8
1738603050000|2025-02-03 17:17:30|2041.9|2027.1|2042.4|2027.6|2043.9|2029.1|2041.9|2027.1|9
1738603060000|2025-02-03 17:17:40|2041.9|2027.1|2042.9|2028.1|2043.9|2029.1|2041.4|2026.6|11
1738603070000|2025-02-03 17:17:50|2043.4|2028.6|2044.4|2029.6|2044.4|2029.6|2043.4|2028.6|7
1738603080000|2025-02-03 17:18:00|2044.9|2030.1|2048.4|2033.6|2048.4|2033.6|2043.4|2028.6|14
1738603090000|2025-02-03 17:18:10|2047.9|2033.1|2046.4|2031.6|2049.4|2034.6|2045.4|2030.6|14
1738603100000|2025-02-03 17:18:20|2047.4|2032.6|2047.4|2032.6|2047.4|2032.6|2045.4|2030.6|13
1738603110000|2025-02-03 17:18:30|2048.4|2033.6|2048.4|2033.6|2049.4|2034.6|2047.4|2032.6|11
1738603120000|2025-02-03 17:18:40|2049.4|2034.6|2048.4|2033.6|2050.9|2036.1|2048.4|2033.6|13
1738603130000|2025-02-03 17:18:50|2047.9|2033.1|2048.4|2033.6|2048.4|2033.6|2046.4|2031.6|7
1738603140000|2025-02-03 17:19:00|2047.4|2032.6|2044.4|2029.6|2047.4|2032.6|2043.4|2028.6|14
1738603150000|2025-02-03 17:19:10|2042.9|2028.1|2041.4|2026.6|2042.9|2028.1|2041.4|2026.6|12
1738603160000|2025-02-03 17:19:20|2041.9|2027.1|2040.9|2026.1|2041.9|2027.1|2039.4|2024.6|9
1738603170000|2025-02-03 17:19:30|2041.4|2026.6|2043.4|2028.6|2043.4|2028.6|2040.4|2025.6|10
1738603180000|2025-02-03 17:19:40|2044.4|2029.6|2044.4|2029.6|2046.4|2031.6|2043.9|2029.1|13
1738603190000|2025-02-03 17:19:50|2044.9|2030.1|2042.9|2028.1|2044.9|2030.1|2042.9|2028.1|10
1738603200000|2025-02-03 17:20:00|2043.4|2028.6|2045.9|2031.1|2047.4|2032.6|2043.4|2028.6|13
1738603210000|2025-02-03 17:20:10|2046.4|2031.6|2047.4|2032.6|2047.4|2032.6|2045.4|2030.6|11
1738603220000|2025-02-03 17:20:20|2046.9|2032.1|2049.4|2034.6|2049.4|2034.6|2045.4|2030.6|15
1738603230000|2025-02-03 17:20:30|2049.9|2035.1|2051.4|2036.6|2051.4|2036.6|2047.4|2032.6|10
1738603240000|2025-02-03 17:20:40|2050.9|2036.1|2052.4|2037.6|2052.4|2037.6|2050.4|2035.6|9
1738603250000|2025-02-03 17:20:50|2053.4|2038.6|2050.4|2035.6|2053.4|2038.6|2049.4|2034.6|13
1738603260000|2025-02-03 17:21:00|2049.9|2035.1|2052.4|2037.6|2052.4|2037.6|2049.4|2034.6|11
1738603270000|2025-02-03 17:21:10|2052.9|2038.1|2052.4|2037.6|2052.9|2038.1|2051.4|2036.6|11
1738603280000|2025-02-03 17:21:20|2051.9|2037.1|2052.9|2038.1|2052.9|2038.1|2050.9|2036.1|11
1738603290000|2025-02-03 17:21:30|2052.4|2037.6|2052.4|2037.6|2054.4|2039.6|2051.9|2037.1|13
1738603300000|2025-02-03 17:21:40|2052.9|2038.1|2053.4|2038.6|2054.4|2039.6|2051.9|2037.1|9
1738603310000|2025-02-03 17:21:50|2053.9|2039.1|2054.4|2039.6|2054.4|2039.6|2052.4|2037.6|9
1738603320000|2025-02-03 17:22:00|2053.9|2039.1|2054.9|2040.1|2055.4|2040.6|2053.4|2038.6|13
1738603330000|2025-02-03 17:22:10|2055.4|2040.6|2054.9|2040.1|2055.4|2040.6|2054.9|2040.1|6
1738603340000|2025-02-03 17:22:20|2053.9|2039.1|2054.4|2039.6|2056.4|2041.6|2053.9|2039.1|8
1738603350000|2025-02-03 17:22:30|2054.9|2040.1|2055.4|2040.6|2055.9|2041.1|2054.9|2040.1|4
1738603360000|2025-02-03 17:22:40|2054.9|2040.1|2057.4|2042.6|2057.4|2042.6|2054.9|2040.1|6
1738603370000|2025-02-03 17:22:50|2057.9|2043.1|2056.4|2041.6|2058.4|2043.6|2055.9|2041.1|7
1738603380000|2025-02-03 17:23:00|2055.4|2040.6|2055.4|2040.6|2055.4|2040.6|2054.4|2039.6|7
1738603390000|2025-02-03 17:23:10|2055.9|2041.1|2054.4|2039.6|2056.4|2041.6|2054.4|2039.6|7
1738603400000|2025-02-03 17:23:20|2053.9|2039.1|2053.4|2038.6|2054.9|2040.1|2053.4|2038.6|13
1738603410000|2025-02-03 17:23:30|2053.9|2039.1|2055.4|2040.6|2055.4|2040.6|2053.9|2039.1|3
1738603420000|2025-02-03 17:23:40|2055.9|2041.1|2054.4|2039.6|2055.9|2041.1|2053.4|2038.6|6
1738603430000|2025-02-03 17:23:50|2053.9|2039.1|2054.4|2039.6|2054.4|2039.6|2053.4|2038.6|4
1738603440000|2025-02-03 17:24:00|2053.9|2039.1|2049.9|2035.1|2053.9|2039.1|2049.4|2034.6|10
1738603450000|2025-02-03 17:24:10|2048.4|2033.6|2045.9|2031.1|2048.4|2033.6|2045.4|2030.6|12
1738603460000|2025-02-03 17:24:20|2046.9|2032.1|2043.4|2028.6|2046.9|2032.1|2043.4|2028.6|7
1738603470000|2025-02-03 17:24:30|2042.9|2028.1|2041.4|2026.6|2043.9|2029.1|2041.4|2026.6|10
1738603480000|2025-02-03 17:24:40|2041.9|2027.1|2042.4|2027.6|2042.4|2027.6|2041.4|2026.6|4
1738603490000|2025-02-03 17:24:50|2042.9|2028.1|2043.9|2029.1|2043.9|2029.1|2042.4|2027.6|9
1738603500000|2025-02-03 17:25:00|2043.4|2028.6|2042.4|2027.6|2043.4|2028.6|2040.9|2026.1|13
1738603510000|2025-02-03 17:25:10|2042.9|2028.1|2045.4|2030.6|2045.4|2030.6|2042.4|2027.6|11
1738603520000|2025-02-03 17:25:20|2044.9|2030.1|2045.4|2030.6|2046.4|2031.6|2044.4|2029.6|9
1738603530000|2025-02-03 17:25:30|2046.4|2031.6|2048.4|2033.6|2049.4|2034.6|2046.4|2031.6|10
1738603540000|2025-02-03 17:25:40|2048.9|2034.1|2049.4|2034.6|2050.4|2035.6|2048.9|2034.1|6
1738603550000|2025-02-03 17:25:50|2049.9|2035.1|2051.4|2036.6|2051.4|2036.6|2049.9|2035.1|9
1738603560000|2025-02-03 17:26:00|2051.9|2037.1|2051.4|2036.6|2052.4|2037.6|2051.4|2036.6|3
1738603570000|2025-02-03 17:26:10|2053.4|2038.6|2053.4|2038.6|2054.4|2039.6|2052.4|2037.6|9
1738603580000|2025-02-03 17:26:20|2053.9|2039.1|2054.4|2039.6|2055.4|2040.6|2053.4|2038.6|6
1738603590000|2025-02-03 17:26:30|2054.9|2040.1|2054.9|2040.1|2055.4|2040.6|2053.4|2038.6|12
1738603600000|2025-02-03 17:26:40|2055.4|2040.6|2054.4|2039.6|2056.4|2041.6|2054.4|2039.6|8
1738603610000|2025-02-03 17:26:50|2053.9|2039.1|2052.9|2038.1|2053.9|2039.1|2052.4|2037.6|6
1738603620000|2025-02-03 17:27:00|2051.9|2037.1|2055.4|2040.6|2055.4|2040.6|2051.4|2036.6|12
1738603630000|2025-02-03 17:27:10|2054.9|2040.1|2053.4|2038.6|2054.9|2040.1|2053.4|2038.6|7
1738603640000|2025-02-03 17:27:20|2053.9|2039.1|2051.4|2036.6|2053.9|2039.1|2051.4|2036.6|7
1738603650000|2025-02-03 17:27:30|2050.4|2035.6|2046.4|2031.6|2050.4|2035.6|2046.4|2031.6|9
1738603660000|2025-02-03 17:27:40|2045.9|2031.1|2045.4|2030.6|2046.4|2031.6|2044.4|2029.6|11
1738603670000|2025-02-03 17:27:50|2044.9|2030.1|2044.4|2029.6|2044.9|2030.1|2043.4|2028.6|6
1738603680000|2025-02-03 17:28:00|2044.9|2030.1|2042.9|2028.1|2045.4|2030.6|2042.9|2028.1|8
1738603690000|2025-02-03 17:28:10|2042.4|2027.6|2040.4|2025.6|2042.9|2028.1|2040.4|2025.6|11
1738603700000|2025-02-03 17:28:20|2040.9|2026.1|2042.4|2027.6|2042.4|2027.6|2040.4|2025.6|10
1738603710000|2025-02-03 17:28:30|2043.4|2028.6|2045.4|2030.6|2045.4|2030.6|2043.4|2028.6|4
1738603720000|2025-02-03 17:28:40|2044.9|2030.1|2046.4|2031.6|2046.4|2031.6|2044.4|2029.6|5
1738603730000|2025-02-03 17:28:50|2045.9|2031.1|2043.4|2028.6|2045.9|2031.1|2043.4|2028.6|13
1738603740000|2025-02-03 17:29:00|2044.4|2029.6|2042.4|2027.6|2044.9|2030.1|2042.4|2027.6|14
1738603750000|2025-02-03 17:29:10|2041.9|2027.1|2043.4|2028.6|2043.4|2028.6|2041.9|2027.1|6
1738603760000|2025-02-03 17:29:20|2042.9|2028.1|2042.9|2028.1|2042.9|2028.1|2042.9|2028.1|1
1738603770000|2025-02-03 17:29:30|2042.4|2027.6|2041.4|2026.6|2043.4|2028.6|2041.4|2026.6|7
1738603780000|2025-02-03 17:29:40|2041.9|2027.1|2041.4|2026.6|2041.9|2027.1|2041.4|2026.6|6
1738603790000|2025-02-03 17:29:50|2040.4|2025.6|2040.4|2025.6|2041.4|2026.6|2039.4|2024.6|6
1738603800000|2025-02-03 17:30:00|2039.4|2024.6|2037.9|2023.1|2039.4|2024.6|2035.4|2020.6|17
1738603810000|2025-02-03 17:30:10|2037.4|2022.6|2036.4|2021.6|2039.4|2024.6|2036.4|2021.6|11
1738603820000|2025-02-03 17:30:20|2036.9|2022.1|2038.4|2023.6|2038.9|2024.1|2036.9|2022.1|14
1738603830000|2025-02-03 17:30:30|2037.9|2023.1|2039.4|2024.6|2039.4|2024.6|2037.4|2022.6|6
1738603840000|2025-02-03 17:30:40|2038.4|2023.6|2035.9|2021.1|2038.4|2023.6|2034.9|2020.1|17
1738603850000|2025-02-03 17:30:50|2036.4|2021.6|2035.4|2020.6|2036.4|2021.6|2035.4|2020.6|3
1738603860000|2025-02-03 17:31:00|2035.9|2021.1|2037.9|2023.1|2038.4|2023.6|2035.4|2020.6|14
1738603870000|2025-02-03 17:31:10|2037.4|2022.6|2036.4|2021.6|2037.9|2023.1|2035.9|2021.1|7
1738603880000|2025-02-03 17:31:20|2036.9|2022.1|2035.9|2021.1|2038.4|2023.6|2035.4|2020.6|13
1738603890000|2025-02-03 17:31:30|2036.4|2021.6|2035.9|2021.1|2037.4|2022.6|2035.4|2020.6|10
1738603900000|2025-02-03 17:31:40|2035.4|2020.6|2041.4|2026.6|2042.4|2027.6|2035.4|2020.6|16
1738603910000|2025-02-03 17:31:50|2040.4|2025.6|2041.4|2026.6|2042.4|2027.6|2040.4|2025.6|9
1738603920000|2025-02-03 17:32:00|2040.9|2026.1|2042.4|2027.6|2042.4|2027.6|2039.4|2024.6|19
1738603930000|2025-02-03 17:32:10|2043.4|2028.6|2044.4|2029.6|2044.4|2029.6|2042.4|2027.6|10
1738603940000|2025-02-03 17:32:20|2045.4|2030.6|2045.4|2030.6|2045.9|2031.1|2044.4|2029.6|7
1738603950000|2025-02-03 17:32:30|2045.9|2031.1|2045.4|2030.6|2046.4|2031.6|2045.4|2030.6|4
1738603960000|2025-02-03 17:32:40|2044.9|2030.1|2044.9|2030.1|2046.4|2031.6|2043.4|2028.6|11
1738603970000|2025-02-03 17:32:50|2045.4|2030.6|2045.4|2030.6|2045.9|2031.1|2044.9|2030.1|5
1738603980000|2025-02-03 17:33:00|2043.9|2029.1|2046.9|2032.1|2046.9|2032.1|2043.9|2029.1|5
1738603990000|2025-02-03 17:33:10|2046.4|2031.6|2047.4|2032.6|2047.4|2032.6|2045.4|2030.6|10
1738604000000|2025-02-03 17:33:20|2046.9|2032.1|2043.4|2028.6|2047.4|2032.6|2042.4|2027.6|15
1738604010000|2025-02-03 17:33:30|2042.9|2028.1|2040.4|2025.6|2042.9|2028.1|2040.4|2025.6|11
1738604020000|2025-02-03 17:33:40|2039.9|2025.1|2040.4|2025.6|2040.4|2025.6|2037.9|2023.1|12
1738604030000|2025-02-03 17:33:50|2039.9|2025.1|2040.4|2025.6|2041.4|2026.6|2039.4|2024.6|7
1738604040000|2025-02-03 17:34:00|2040.9|2026.1|2044.9|2030.1|2046.4|2031.6|2040.9|2026.1|15
1738604050000|2025-02-03 17:34:10|2045.4|2030.6|2047.4|2032.6|2047.4|2032.6|2044.4|2029.6|16
1738604060000|2025-02-03 17:34:20|2048.4|2033.6|2050.4|2035.6|2050.4|2035.6|2048.4|2033.6|4
1738604070000|2025-02-03 17:34:30|2049.9|2035.1|2049.4|2034.6|2050.4|2035.6|2049.4|2034.6|8
1738604080000|2025-02-03 17:34:40|2049.9|2035.1|2050.4|2035.6|2050.4|2035.6|2049.4|2034.6|8
1738604090000|2025-02-03 17:34:50|2051.4|2036.6|2049.9|2035.1|2051.4|2036.6|2049.4|2034.6|5
1738604100000|2025-02-03 17:35:00|2049.4|2034.6|2042.4|2027.6|2049.4|2034.6|2041.9|2027.1|23
1738604110000|2025-02-03 17:35:10|2041.9|2027.1|2041.4|2026.6|2041.9|2027.1|2041.4|2026.6|4
1738604120000|2025-02-03 17:35:20|2042.4|2027.6|2042.4|2027.6|2043.9|2029.1|2041.9|2027.1|13
1738604130000|2025-02-03 17:35:30|2042.9|2028.1|2040.9|2026.1|2043.4|2028.6|2040.4|2025.6|13
1738604140000|2025-02-03 17:35:40|2040.4|2025.6|2040.4|2025.6|2040.9|2026.1|2040.4|2025.6|3
1738604150000|2025-02-03 17:35:50|2041.4|2026.6|2040.4|2025.6|2041.4|2026.6|2039.4|2024.6|6
1738604160000|2025-02-03 17:36:00|2039.9|2025.1|2036.9|2022.1|2041.4|2026.6|2036.9|2022.1|13
1738604170000|2025-02-03 17:36:10|2037.4|2022.6|2035.9|2021.1|2037.4|2022.6|2035.9|2021.1|15
1738604180000|2025-02-03 17:36:20|2034.9|2020.1|2032.4|2017.6|2034.9|2020.1|2032.4|2017.6|8
1738604190000|2025-02-03 17:36:30|2031.4|2016.6|2033.4|2018.6|2033.4|2018.6|2031.4|2016.6|4
1738604200000|2025-02-03 17:36:40|2033.9|2019.1|2032.4|2017.6|2034.4|2019.6|2032.4|2017.6|9
1738604210000|2025-02-03 17:36:50|2031.4|2016.6|2032.4|2017.6|2032.4|2017.6|2031.4|2016.6|5
1738604220000|2025-02-03 17:37:00|2031.4|2016.6|2039.4|2024.6|2041.4|2026.6|2031.4|2016.6|23
1738604230000|2025-02-03 17:37:10|2039.9|2025.1|2038.9|2024.1|2039.9|2025.1|2037.4|2022.6|10
1738604240000|2025-02-03 17:37:20|2038.4|2023.6|2034.4|2019.6|2038.4|2023.6|2033.9|2019.1|10
1738604250000|2025-02-03 17:37:30|2034.9|2020.1|2040.4|2025.6|2040.4|2025.6|2034.4|2019.6|18
1738604260000|2025-02-03 17:37:40|2040.9|2026.1|2039.4|2024.6|2041.4|2026.6|2038.9|2024.1|9
1738604270000|2025-02-03 17:37:50|2038.4|2023.6|2038.9|2024.1|2038.9|2024.1|2036.9|2022.1|11
1738604280000|2025-02-03 17:38:00|2038.4|2023.6|2036.4|2021.6|2038.4|2023.6|2035.9|2021.1|15
1738604290000|2025-02-03 17:38:10|2036.9|2022.1|2034.9|2020.1|2037.4|2022.6|2034.4|2019.6|8
1738604300000|2025-02-03 17:38:20|2035.4|2020.6|2034.4|2019.6|2035.4|2020.6|2034.4|2019.6|10
1738604310000|2025-02-03 17:38:30|2033.9|2019.1|2034.4|2019.6|2035.9|2021.1|2032.9|2018.1|12
1738604320000|2025-02-03 17:38:40|2034.9|2020.1|2035.4|2020.6|2036.4|2021.6|2034.9|2020.1|6
1738604330000|2025-02-03 17:38:50|2035.9|2021.1|2035.4|2020.6|2036.4|2021.6|2035.4|2020.6|10
1738604340000|2025-02-03 17:39:00|2034.9|2020.1|2033.4|2018.6|2034.9|2020.1|2032.9|2018.1|11
1738604350000|2025-02-03 17:39:10|2033.9|2019.1|2033.4|2018.6|2034.9|2020.1|2033.4|2018.6|12
1738604360000|2025-02-03 17:39:20|2033.9|2019.1|2035.4|2020.6|2035.4|2020.6|2033.4|2018.6|14
1738604370000|2025-02-03 17:39:30|2034.4|2019.6|2035.4|2020.6|2035.4|2020.6|2034.4|2019.6|2
1738604380000|2025-02-03 17:39:40|2035.9|2021.1|2033.4|2018.6|2036.4|2021.6|2033.4|2018.6|8
1738604390000|2025-02-03 17:39:50|2032.9|2018.1|2033.9|2019.1|2033.9|2019.1|2031.9|2017.1|8
1738604400000|2025-02-03 17:40:00|2033.4|2018.6|2036.9|2022.1|2036.9|2022.1|2033.4|2018.6|13
1738604410000|2025-02-03 17:40:10|2036.4|2021.6|2037.9|2023.1|2038.4|2023.6|2036.4|2021.6|13
1738604420000|2025-02-03 17:40:20|2037.4|2022.6|2038.4|2023.6|2038.4|2023.6|2037.4|2022.6|7
1738604430000|2025-02-03 17:40:30|2039.9|2025.1|2043.4|2028.6|2043.4|2028.6|2039.9|2025.1|8
1738604440000|2025-02-03 17:40:40|2043.9|2029.1|2040.4|2025.6|2044.4|2029.6|2040.4|2025.6|15
1738604450000|2025-02-03 17:40:50|2039.9|2025.1|2039.4|2024.6|2040.4|2025.6|2039.4|2024.6|7
1738604460000|2025-02-03 17:41:00|2039.9|2025.1|2042.4|2027.6|2042.4|2027.6|2039.4|2024.6|12
1738604470000|2025-02-03 17:41:10|2041.9|2027.1|2045.4|2030.6|2045.9|2031.1|2041.4|2026.6|14
1738604480000|2025-02-03 17:41:20|2044.9|2030.1|2043.4|2028.6|2045.4|2030.6|2042.9|2028.1|8
1738604490000|2025-02-03 17:41:30|2044.4|2029.6|2043.4|2028.6|2045.4|2030.6|2043.4|2028.6|6
1738604500000|2025-02-03 17:41:40|2042.9|2028.1|2039.9|2025.1|2042.9|2028.1|2039.9|2025.1|8
1738604510000|2025-02-03 17:41:50|2040.4|2025.6|2039.9|2025.1|2040.4|2025.6|2037.9|2023.1|6
1738604520000|2025-02-03 17:42:00|2040.9|2026.1|2044.4|2029.6|2045.4|2030.6|2040.9|2026.1|11
1738604530000|2025-02-03 17:42:10|2045.4|2030.6|2044.9|2030.1|2045.4|2030.6|2044.4|2029.6|5
1738604540000|2025-02-03 17:42:20|2044.4|2029.6|2045.9|2031.1|2046.4|2031.6|2043.9|2029.1|11
1738604550000|2025-02-03 17:42:30|2045.4|2030.6|2045.4|2030.6|2045.4|2030.6|2044.4|2029.6|6
1738604560000|2025-02-03 17:42:40|2044.9|2030.1|2046.4|2031.6|2046.4|2031.6|2044.4|2029.6|6
1738604570000|2025-02-03 17:42:50|2045.9|2031.1|2045.4|2030.6|2045.9|2031.1|2045.4|2030.6|2
1738604580000|2025-02-03 17:43:00|2044.4|2029.6|2046.4|2031.6|2047.4|2032.6|2044.4|2029.6|10
1738604590000|2025-02-03 17:43:10|2046.9|2032.1|2048.4|2033.6|2048.4|2033.6|2046.4|2031.6|11
1738604600000|2025-02-03 17:43:20|2049.4|2034.6|2050.9|2036.1|2051.4|2036.6|2049.4|2034.6|9
1738604610000|2025-02-03 17:43:30|2050.4|2035.6|2050.4|2035.6|2050.9|2036.1|2049.4|2034.6|6
1738604620000|2025-02-03 17:43:40|2050.9|2036.1|2049.9|2035.1|2050.9|2036.1|2049.4|2034.6|8
1738604630000|2025-02-03 17:43:50|2049.4|2034.6|2047.4|2032.6|2049.4|2034.6|2047.4|2032.6|5
1738604640000|2025-02-03 17:44:00|2048.4|2033.6|2046.4|2031.6|2048.4|2033.6|2046.4|2031.6|7
1738604650000|2025-02-03 17:44:10|2046.9|2032.1|2046.9|2032.1|2047.4|2032.6|2046.4|2031.6|8
1738604660000|2025-02-03 17:44:20|2046.4|2031.6|2046.4|2031.6|2048.4|2033.6|2046.4|2031.6|8
1738604670000|2025-02-03 17:44:30|2045.4|2030.6|2045.4|2030.6|2046.4|2031.6|2043.9|2029.1|12
1738604680000|2025-02-03 17:44:40|2044.9|2030.1|2044.4|2029.6|2044.9|2030.1|2043.9|2029.1|7
1738604690000|2025-02-03 17:44:50|2044.9|2030.1|2045.4|2030.6|2045.9|2031.1|2044.9|2030.1|6
1738604700000|2025-02-03 17:45:00|2044.9|2030.1|2045.9|2031.1|2046.4|2031.6|2044.4|2029.6|17
1738604710000|2025-02-03 17:45:10|2046.4|2031.6|2049.4|2034.6|2049.4|2034.6|2045.4|2030.6|17
1738604720000|2025-02-03 17:45:20|2049.9|2035.1|2050.9|2036.1|2051.4|2036.6|2049.9|2035.1|9
1738604730000|2025-02-03 17:45:30|2051.4|2036.6|2053.4|2038.6|2053.9|2039.1|2050.9|2036.1|10
1738604740000|2025-02-03 17:45:40|2054.9|2040.1|2054.4|2039.6|2056.4|2041.6|2053.9|2039.1|10
1738604750000|2025-02-03 17:45:50|2054.9|2040.1|2055.4|2040.6|2056.4|2041.6|2054.9|2040.1|14
1738604760000|2025-02-03 17:46:00|2055.9|2041.1|2054.4|2039.6|2057.4|2042.6|2054.4|2039.6|10
1738604770000|2025-02-03 17:46:10|2054.9|2040.1|2050.9|2036.1|2054.9|2040.1|2050.9|2036.1|10
1738604780000|2025-02-03 17:46:20|2051.4|2036.6|2050.4|2035.6|2052.4|2037.6|2050.4|2035.6|8
1738604790000|2025-02-03 17:46:30|2051.4|2036.6|2055.4|2040.6|2056.4|2041.6|2051.4|2036.6|8
1738604800000|2025-02-03 17:46:40|2054.9|2040.1|2055.4|2040.6|2055.4|2040.6|2053.4|2038.6|11
1738604810000|2025-02-03 17:46:50|2055.9|2041.1|2054.9|2040.1|2056.4|2041.6|2054.4|2039.6|10
1738604820000|2025-02-03 17:47:00|2054.4|2039.6|2051.9|2037.1|2054.4|2039.6|2051.9|2037.1|11
1738604830000|2025-02-03 17:47:10|2051.4|2036.6|2049.9|2035.1|2051.9|2037.1|2049.4|2034.6|13
1738604840000|2025-02-03 17:47:20|2050.4|2035.6|2050.4|2035.6|2051.4|2036.6|2049.4|2034.6|13
1738604850000|2025-02-03 17:47:30|2049.9|2035.1|2047.9|2033.1|2050.4|2035.6|2047.9|2033.1|9
1738604860000|2025-02-03 17:47:40|2047.4|2032.6|2048.9|2034.1|2050.4|2035.6|2047.4|2032.6|7
1738604870000|2025-02-03 17:47:50|2049.4|2034.6|2050.4|2035.6|2050.4|2035.6|2048.4|2033.6|9
1738604880000|2025-02-03 17:48:00|2050.9|2036.1|2051.4|2036.6|2053.4|2038.6|2050.9|2036.1|10
1738604890000|2025-02-03 17:48:10|2050.9|2036.1|2054.4|2039.6|2054.4|2039.6|2049.9|2035.1|10
1738604900000|2025-02-03 17:48:20|2053.9|2039.1|2054.4|2039.6|2055.9|2041.1|2053.4|2038.6|11
1738604910000|2025-02-03 17:48:30|2054.9|2040.1|2057.4|2042.6|2057.9|2043.1|2054.9|2040.1|8
1738604920000|2025-02-03 17:48:40|2058.4|2043.6|2058.9|2044.1|2059.4|2044.6|2057.9|2043.1|9
1738604930000|2025-02-03 17:48:50|2059.4|2044.6|2059.4|2044.6|2060.9|2046.1|2059.4|2044.6|8
1738604940000|2025-02-03 17:49:00|2058.4|2043.6|2054.4|2039.6|2058.4|2043.6|2054.4|2039.6|11
1738604950000|2025-02-03 17:49:10|2053.4|2038.6|2051.9|2037.1|2053.4|2038.6|2051.4|2036.6|6
1738604960000|2025-02-03 17:49:20|2052.4|2037.6|2050.4|2035.6|2052.4|2037.6|2049.4|2034.6|13
1738604980000|2025-02-03 17:49:40|2049.4|2034.6|2062.9|2048.1|2062.9|2048.1|2049.4|2034.6|18
1738604990000|2025-02-03 17:49:50|2061.4|2046.6|2061.9|2047.1|2063.4|2048.6|2059.4|2044.6|25
1738605000000|2025-02-03 17:50:00|2062.4|2047.6|2063.9|2049.1|2063.9|2049.1|2061.9|2047.1|16
1738605010000|2025-02-03 17:50:10|2064.4|2049.6|2061.4|2046.6|2064.4|2049.6|2058.9|2044.1|14
1738605020000|2025-02-03 17:50:20|2061.9|2047.1|2065.9|2051.1|2066.4|2051.6|2061.4|2046.6|17
1738605030000|2025-02-03 17:50:30|2066.4|2051.6|2066.9|2052.1|2067.9|2053.1|2065.9|2051.1|10
1738605040000|2025-02-03 17:50:40|2066.4|2051.6|2065.4|2050.6|2067.9|2053.1|2064.9|2050.1|15
1738605050000|2025-02-03 17:50:50|2065.9|2051.1|2067.4|2052.6|2067.4|2052.6|2065.9|2051.1|7
1738605060000|2025-02-03 17:51:00|2067.9|2053.1|2068.9|2054.1|2068.9|2054.1|2067.4|2052.6|9
1738605070000|2025-02-03 17:51:10|2070.4|2055.6|2072.4|2057.6|2072.4|2057.6|2070.4|2055.6|11
1738605080000|2025-02-03 17:51:20|2071.9|2057.1|2069.4|2054.6|2073.4|2058.6|2068.4|2053.6|16
1738605090000|2025-02-03 17:51:30|2070.4|2055.6|2067.4|2052.6|2070.9|2056.1|2067.4|2052.6|14
1738605100000|2025-02-03 17:51:40|2066.9|2052.1|2062.9|2048.1|2067.4|2052.6|2062.4|2047.6|14
1738605110000|2025-02-03 17:51:50|2063.4|2048.6|2065.9|2051.1|2066.4|2051.6|2062.9|2048.1|18
1738605120000|2025-02-03 17:52:00|2066.4|2051.6|2066.4|2051.6|2068.4|2053.6|2065.4|2050.6|13
1738605130000|2025-02-03 17:52:10|2065.9|2051.1|2062.9|2048.1|2065.9|2051.1|2061.4|2046.6|22
1738605140000|2025-02-03 17:52:20|2063.4|2048.6|2060.4|2045.6|2064.4|2049.6|2059.9|2045.1|15
1738605150000|2025-02-03 17:52:30|2059.9|2045.1|2061.9|2047.1|2063.4|2048.6|2058.4|2043.6|21
1738605160000|2025-02-03 17:52:40|2061.4|2046.6|2056.4|2041.6|2061.4|2046.6|2056.4|2041.6|14
1738605170000|2025-02-03 17:52:50|2055.9|2041.1|2060.9|2046.1|2060.9|2046.1|2055.9|2041.1|12
1738605180000|2025-02-03 17:53:00|2060.4|2045.6|2061.4|2046.6|2061.4|2046.6|2060.4|2045.6|9
1738605190000|2025-02-03 17:53:10|2060.9|2046.1|2065.4|2050.6|2065.4|2050.6|2060.9|2046.1|9
1738605200000|2025-02-03 17:53:20|2066.4|2051.6|2066.4|2051.6|2066.9|2052.1|2065.4|2050.6|8
1738605210000|2025-02-03 17:53:30|2066.9|2052.1|2068.4|2053.6|2069.4|2054.6|2066.9|2052.1|6
1738605220000|2025-02-03 17:53:40|2067.9|2053.1|2070.4|2055.6|2070.4|2055.6|2067.4|2052.6|9
1738605230000|2025-02-03 17:53:50|2069.4|2054.6|2071.4|2056.6|2071.4|2056.6|2069.4|2054.6|11
1738605240000|2025-02-03 17:54:00|2071.9|2057.1|2074.9|2060.1|2075.4|2060.6|2071.9|2057.1|11
1738605250000|2025-02-03 17:54:10|2074.4|2059.6|2079.4|2064.6|2079.4|2064.6|2074.4|2059.6|8
1738605260000|2025-02-03 17:54:20|2078.9|2064.1|2077.9|2063.1|2079.9|2065.1|2077.4|2062.6|15
1738605270000|2025-02-03 17:54:30|2078.4|2063.6|2078.9|2064.1|2079.9|2065.1|2078.4|2063.6|16
1738605280000|2025-02-03 17:54:40|2078.4|2063.6|2082.4|2067.6|2082.4|2067.6|2078.4|2063.6|11
1738605290000|2025-02-03 17:54:50|2082.9|2068.1|2086.4|2071.6|2086.9|2072.1|2082.9|2068.1|14
1738605300000|2025-02-03 17:55:00|2085.9|2071.1|2076.9|2062.1|2085.9|2071.1|2076.9|2062.1|17
1738605310000|2025-02-03 17:55:10|2077.4|2062.6|2069.9|2055.1|2077.4|2062.6|2069.9|2055.1|19
1738605320000|2025-02-03 17:55:20|2070.4|2055.6|2064.9|2050.1|2071.4|2056.6|2064.9|2050.1|16
1738605330000|2025-02-03 17:55:30|2065.4|2050.6|2068.4|2053.6|2069.9|2055.1|2065.4|2050.6|25
1738605340000|2025-02-03 17:55:40|2069.4|2054.6|2064.4|2049.6|2069.4|2054.6|2064.4|2049.6|21
1738605350000|2025-02-03 17:55:50|2063.9|2049.1|2067.9|2053.1|2067.9|2053.1|2062.9|2048.1|9
1738605360000|2025-02-03 17:56:00|2066.9|2052.1|2067.4|2052.6|2068.9|2054.1|2065.4|2050.6|19
1738605370000|2025-02-03 17:56:10|2066.9|2052.1|2070.9|2056.1|2071.4|2056.6|2066.9|2052.1|25
1738605380000|2025-02-03 17:56:20|2070.4|2055.6|2066.4|2051.6|2070.9|2056.1|2066.4|2051.6|17
1738605390000|2025-02-03 17:56:30|2067.4|2052.6|2068.4|2053.6|2069.4|2054.6|2066.4|2051.6|15
1738605400000|2025-02-03 17:56:40|2069.9|2055.1|2066.9|2052.1|2070.4|2055.6|2065.9|2051.1|14
1738605410000|2025-02-03 17:56:50|2066.4|2051.6|2068.9|2054.1|2069.4|2054.6|2063.9|2049.1|18
1738605420000|2025-02-03 17:57:00|2067.9|2053.1|2069.4|2054.6|2069.4|2054.6|2065.9|2051.1|21
1738605430000|2025-02-03 17:57:10|2068.9|2054.1|2064.9|2050.1|2068.9|2054.1|2064.9|2050.1|14
1738605440000|2025-02-03 17:57:20|2065.9|2051.1|2063.9|2049.1|2065.9|2051.1|2063.9|2049.1|15
1738605450000|2025-02-03 17:57:30|2064.4|2049.6|2062.9|2048.1|2065.4|2050.6|2061.4|2046.6|18
1738605460000|2025-02-03 17:57:40|2062.4|2047.6|2060.4|2045.6|2062.9|2048.1|2060.4|2045.6|13
1738605470000|2025-02-03 17:57:50|2058.9|2044.1|2062.9|2048.1|2063.4|2048.6|2058.9|2044.1|14
1738605480000|2025-02-03 17:58:00|2063.9|2049.1|2066.9|2052.1|2066.9|2052.1|2063.4|2048.6|9
1738605490000|2025-02-03 17:58:10|2066.4|2051.6|2069.4|2054.6|2070.4|2055.6|2066.4|2051.6|14
1738605500000|2025-02-03 17:58:20|2068.9|2054.1|2067.4|2052.6|2068.9|2054.1|2066.9|2052.1|10
1738605510000|2025-02-03 17:58:30|2067.9|2053.1|2070.9|2056.1|2071.4|2056.6|2067.9|2053.1|11
1738605520000|2025-02-03 17:58:40|2070.4|2055.6|2071.4|2056.6|2072.9|2058.1|2070.4|2055.6|9
1738605530000|2025-02-03 17:58:50|2070.4|2055.6|2068.9|2054.1|2070.4|2055.6|2068.9|2054.1|8
1738605540000|2025-02-03 17:59:00|2067.9|2053.1|2061.9|2047.1|2067.9|2053.1|2061.4|2046.6|16
1738605550000|2025-02-03 17:59:10|2060.9|2046.1|2061.4|2046.6|2061.9|2047.1|2060.9|2046.1|6
1738605560000|2025-02-03 17:59:20|2061.9|2047.1|2062.9|2048.1|2063.4|2048.6|2061.4|2046.6|6
1738605570000|2025-02-03 17:59:30|2063.9|2049.1|2068.4|2053.6|2068.4|2053.6|2063.4|2048.6|15
1738605580000|2025-02-03 17:59:40|2068.9|2054.1|2072.4|2057.6|2072.9|2058.1|2068.9|2054.1|12
1738605590000|2025-02-03 17:59:50|2071.4|2056.6|2070.9|2056.1|2071.9|2057.1|2070.9|2056.1|4
1738605600000|2025-02-03 18:00:00|2071.4|2056.6|2069.4|2054.6|2071.4|2056.6|2068.4|2053.6|24
1738605610000|2025-02-03 18:00:10|2069.9|2055.1|2068.4|2053.6|2069.9|2055.1|2067.4|2052.6|11
1738605620000|2025-02-03 18:00:20|2068.9|2054.1|2067.4|2052.6|2069.4|2054.6|2066.9|2052.1|13
1738605630000|2025-02-03 18:00:30|2066.9|2052.1|2063.4|2048.6|2066.9|2052.1|2063.4|2048.6|9
1738605640000|2025-02-03 18:00:40|2063.9|2049.1|2064.4|2049.6|2065.4|2050.6|2063.4|2048.6|10
1738605650000|2025-02-03 18:00:50|2063.4|2048.6|2061.9|2047.1|2064.4|2049.6|2061.4|2046.6|15
1738605660000|2025-02-03 18:01:00|2062.4|2047.6|2060.9|2046.1|2062.4|2047.6|2058.9|2044.1|13
1738605670000|2025-02-03 18:01:10|2061.9|2047.1|2058.4|2043.6|2062.4|2047.6|2058.4|2043.6|14
1738605680000|2025-02-03 18:01:20|2057.9|2043.1|2062.4|2047.6|2063.9|2049.1|2057.9|2043.1|12
1738605690000|2025-02-03 18:01:30|2062.9|2048.1|2068.4|2053.6|2068.4|2053.6|2062.4|2047.6|14
1738605700000|2025-02-03 18:01:40|2068.9|2054.1|2068.9|2054.1|2070.9|2056.1|2068.4|2053.6|14
1738605710000|2025-02-03 18:01:50|2068.4|2053.6|2062.4|2047.6|2068.4|2053.6|2062.4|2047.6|12
1738605720000|2025-02-03 18:02:00|2061.9|2047.1|2060.9|2046.1|2062.4|2047.6|2060.4|2045.6|18
1738605730000|2025-02-03 18:02:10|2059.9|2045.1|2059.9|2045.1|2059.9|2045.1|2058.9|2044.1|7
1738605740000|2025-02-03 18:02:20|2060.4|2045.6|2058.9|2044.1|2060.4|2045.6|2057.9|2043.1|11
1738605750000|2025-02-03 18:02:30|2058.4|2043.6|2061.9|2047.1|2062.4|2047.6|2057.4|2042.6|19
1738605760000|2025-02-03 18:02:40|2062.9|2048.1|2063.9|2049.1|2064.4|2049.6|2061.4|2046.6|20
1738605770000|2025-02-03 18:02:50|2065.4|2050.6|2061.4|2046.6|2065.4|2050.6|2059.9|2045.1|13
1738605780000|2025-02-03 18:03:00|2061.9|2047.1|2066.4|2051.6|2066.4|2051.6|2061.9|2047.1|13
1738605790000|2025-02-03 18:03:10|2065.9|2051.1|2063.4|2048.6|2065.9|2051.1|2062.9|2048.1|17
1738605800000|2025-02-03 18:03:20|2062.4|2047.6|2056.4|2041.6|2062.4|2047.6|2056.4|2041.6|14
1738605810000|2025-02-03 18:03:30|2055.9|2041.1|2055.9|2041.1|2056.9|2042.1|2055.9|2041.1|7
1738605820000|2025-02-03 18:03:40|2055.4|2040.6|2059.4|2044.6|2060.4|2045.6|2055.4|2040.6|13
1738605830000|2025-02-03 18:03:50|2060.4|2045.6|2060.9|2046.1|2061.9|2047.1|2059.9|2045.1|11
1738605840000|2025-02-03 18:04:00|2060.4|2045.6|2065.4|2050.6|2065.9|2051.1|2060.4|2045.6|12
1738605850000|2025-02-03 18:04:10|2064.9|2050.1|2059.9|2045.1|2064.9|2050.1|2059.4|2044.6|17
1738605860000|2025-02-03 18:04:20|2059.4|2044.6|2062.9|2048.1|2062.9|2048.1|2058.9|2044.1|17
1738605870000|2025-02-03 18:04:30|2063.4|2048.6|2064.9|2050.1|2065.4|2050.6|2063.4|2048.6|10
1738605880000|2025-02-03 18:04:40|2064.4|2049.6|2065.9|2051.1|2065.9|2051.1|2062.9|2048.1|14
1738605890000|2025-02-03 18:04:50|2065.4|2050.6|2069.4|2054.6|2069.9|2055.1|2065.4|2050.6|15
1738605900000|2025-02-03 18:05:00|2068.9|2054.1|2070.4|2055.6|2070.4|2055.6|2067.9|2053.1|8
1738605910000|2025-02-03 18:05:10|2069.9|2055.1|2070.4|2055.6|2071.4|2056.6|2069.9|2055.1|9
1738605920000|2025-02-03 18:05:20|2069.9|2055.1|2064.4|2049.6|2069.9|2055.1|2063.9|2049.1|19
1738605930000|2025-02-03 18:05:30|2064.9|2050.1|2067.9|2053.1|2068.9|2054.1|2064.9|2050.1|11
1738605940000|2025-02-03 18:05:40|2067.4|2052.6|2065.4|2050.6|2067.9|2053.1|2064.9|2050.1|11
1738605950000|2025-02-03 18:05:50|2064.9|2050.1|2063.4|2048.6|2064.9|2050.1|2060.4|2045.6|17
1738605960000|2025-02-03 18:06:00|2062.9|2048.1|2064.4|2049.6|2064.4|2049.6|2062.4|2047.6|13
1738605970000|2025-02-03 18:06:10|2064.9|2050.1|2068.9|2054.1|2068.9|2054.1|2062.9|2048.1|18
1738605980000|2025-02-03 18:06:20|2069.4|2054.6|2072.9|2058.1|2073.4|2058.6|2068.9|2054.1|20
1738605990000|2025-02-03 18:06:30|2072.4|2057.6|2072.4|2057.6|2073.9|2059.1|2070.4|2055.6|19
1738606000000|2025-02-03 18:06:40|2071.9|2057.1|2069.9|2055.1|2072.4|2057.6|2068.4|2053.6|15
1738606010000|2025-02-03 18:06:50|2070.4|2055.6|2069.9|2055.1|2070.9|2056.1|2069.9|2055.1|10
1738606020000|2025-02-03 18:07:00|2069.4|2054.6|2070.4|2055.6|2072.4|2057.6|2068.9|2054.1|18
1738606030000|2025-02-03 18:07:10|2069.4|2054.6|2067.4|2052.6|2069.9|2055.1|2067.4|2052.6|16
1738606040000|2025-02-03 18:07:20|2066.9|2052.1|2065.4|2050.6|2067.4|2052.6|2064.9|2050.1|17
1738606050000|2025-02-03 18:07:30|2065.9|2051.1|2066.4|2051.6|2067.4|2052.6|2065.4|2050.6|13
1738606060000|2025-02-03 18:07:40|2065.9|2051.1|2068.4|2053.6|2068.4|2053.6|2064.4|2049.6|16
1738606070000|2025-02-03 18:07:50|2067.9|2053.1|2071.4|2056.6|2071.4|2056.6|2066.4|2051.6|15
1738606080000|2025-02-03 18:08:00|2070.9|2056.1|2069.9|2055.1|2071.9|2057.1|2069.4|2054.6|13
1738606090000|2025-02-03 18:08:10|2070.4|2055.6|2068.9|2054.1|2071.9|2057.1|2068.9|2054.1|13
1738606100000|2025-02-03 18:08:20|2068.4|2053.6|2065.4|2050.6|2068.4|2053.6|2065.4|2050.6|15
1738606110000|2025-02-03 18:08:30|2064.9|2050.1|2063.4|2048.6|2065.4|2050.6|2063.4|2048.6|11
1738606120000|2025-02-03 18:08:40|2063.9|2049.1|2063.4|2048.6|2063.9|2049.1|2061.4|2046.6|7
1738606130000|2025-02-03 18:08:50|2062.9|2048.1|2060.4|2045.6|2062.9|2048.1|2060.4|2045.6|8
1738606140000|2025-02-03 18:09:00|2060.9|2046.1|2056.9|2042.1|2061.4|2046.6|2056.9|2042.1|15
1738606150000|2025-02-03 18:09:10|2057.4|2042.6|2057.4|2042.6|2059.4|2044.6|2057.4|2042.6|11
1738606160000|2025-02-03 18:09:20|2056.4|2041.6|2057.9|2043.1|2058.4|2043.6|2054.9|2040.1|16
1738606170000|2025-02-03 18:09:30|2057.4|2042.6|2059.9|2045.1|2061.4|2046.6|2057.4|2042.6|20
1738606180000|2025-02-03 18:09:40|2060.4|2045.6|2056.9|2042.1|2060.4|2045.6|2056.4|2041.6|8
1738606190000|2025-02-03 18:09:50|2056.4|2041.6|2057.4|2042.6|2058.4|2043.6|2054.9|2040.1|11
1738606200000|2025-02-03 18:10:00|2056.9|2042.1|2052.4|2037.6|2056.9|2042.1|2052.4|2037.6|13
1738606210000|2025-02-03 18:10:10|2052.9|2038.1|2055.4|2040.6|2056.4|2041.6|2052.9|2038.1|8
1738606220000|2025-02-03 18:10:20|2054.9|2040.1|2054.9|2040.1|2055.9|2041.1|2053.4|2038.6|16
1738606230000|2025-02-03 18:10:30|2055.4|2040.6|2055.4|2040.6|2058.4|2043.6|2054.9|2040.1|10
1738606240000|2025-02-03 18:10:40|2055.9|2041.1|2053.4|2038.6|2056.4|2041.6|2053.4|2038.6|8
1738606250000|2025-02-03 18:10:50|2052.9|2038.1|2054.4|2039.6|2055.4|2040.6|2052.4|2037.6|13
1738606260000|2025-02-03 18:11:00|2053.9|2039.1|2051.9|2037.1|2054.4|2039.6|2051.4|2036.6|17
1738606270000|2025-02-03 18:11:10|2051.4|2036.6|2051.4|2036.6|2052.4|2037.6|2051.4|2036.6|9
1738606280000|2025-02-03 18:11:20|2050.4|2035.6|2050.4|2035.6|2050.4|2035.6|2049.9|2035.1|5
1738606290000|2025-02-03 18:11:30|2049.9|2035.1|2048.4|2033.6|2049.9|2035.1|2048.4|2033.6|5
1738606300000|2025-02-03 18:11:40|2047.9|2033.1|2051.4|2036.6|2051.4|2036.6|2047.4|2032.6|11
1738606310000|2025-02-03 18:11:50|2051.9|2037.1|2055.4|2040.6|2055.4|2040.6|2051.9|2037.1|15
1738606320000|2025-02-03 18:12:00|2054.4|2039.6|2052.4|2037.6|2055.4|2040.6|2051.9|2037.1|10
1738606330000|2025-02-03 18:12:10|2051.9|2037.1|2050.9|2036.1|2051.9|2037.1|2049.9|2035.1|12
1738606340000|2025-02-03 18:12:20|2050.4|2035.6|2055.4|2040.6|2055.4|2040.6|2050.4|2035.6|14
1738606350000|2025-02-03 18:12:30|2054.9|2040.1|2050.4|2035.6|2054.9|2040.1|2050.4|2035.6|13
1738606360000|2025-02-03 18:12:40|2050.9|2036.1|2048.4|2033.6|2050.9|2036.1|2048.4|2033.6|13
1738606370000|2025-02-03 18:12:50|2047.9|2033.1|2048.9|2034.1|2049.4|2034.6|2047.4|2032.6|8
1738606380000|2025-02-03 18:13:00|2048.4|2033.6|2048.4|2033.6|2050.4|2035.6|2048.4|2033.6|11
1738606390000|2025-02-03 18:13:10|2047.9|2033.1|2049.4|2034.6|2049.4|2034.6|2047.9|2033.1|4
1738606400000|2025-02-03 18:13:20|2048.9|2034.1|2048.4|2033.6|2049.9|2035.1|2047.9|2033.1|10
1738606410000|2025-02-03 18:13:30|2048.9|2034.1|2052.9|2038.1|2054.4|2039.6|2048.9|2034.1|15
1738606420000|2025-02-03 18:13:40|2053.4|2038.6|2054.9|2040.1|2056.4|2041.6|2053.4|2038.6|14
1738606430000|2025-02-03 18:13:50|2053.9|2039.1|2056.4|2041.6|2056.4|2041.6|2053.9|2039.1|7
1738606440000|2025-02-03 18:14:00|2057.4|2042.6|2058.4|2043.6|2059.4|2044.6|2057.4|2042.6|19
1738606450000|2025-02-03 18:14:10|2058.9|2044.1|2058.9|2044.1|2059.4|2044.6|2058.4|2043.6|7
1738606460000|2025-02-03 18:14:20|2059.4|2044.6|2056.4|2041.6|2059.4|2044.6|2056.4|2041.6|10
1738606470000|2025-02-03 18:14:30|2055.9|2041.1|2054.4|2039.6|2056.4|2041.6|2053.9|2039.1|11
1738606480000|2025-02-03 18:14:40|2053.9|2039.1|2053.9|2039.1|2053.9|2039.1|2053.4|2038.6|3
1738606490000|2025-02-03 18:14:50|2054.9|2040.1|2054.4|2039.6|2054.9|2040.1|2053.9|2039.1|4
1738606500000|2025-02-03 18:15:00|2053.9|2039.1|2056.4|2041.6|2056.4|2041.6|2053.4|2038.6|17
1738606510000|2025-02-03 18:15:10|2055.9|2041.1|2059.4|2044.6|2059.4|2044.6|2054.9|2040.1|10
1738606520000|2025-02-03 18:15:20|2058.9|2044.1|2060.4|2045.6|2060.4|2045.6|2058.9|2044.1|9
1738606530000|2025-02-03 18:15:30|2060.9|2046.1|2061.9|2047.1|2062.4|2047.6|2059.9|2045.1|11
1738606540000|2025-02-03 18:15:40|2062.4|2047.6|2062.9|2048.1|2063.4|2048.6|2061.4|2046.6|17
1738606550000|2025-02-03 18:15:50|2063.4|2048.6|2062.4|2047.6|2064.4|2049.6|2061.9|2047.1|13
1738606560000|2025-02-03 18:16:00|2061.9|2047.1|2061.4|2046.6|2062.9|2048.1|2061.4|2046.6|16
1738606570000|2025-02-03 18:16:10|2060.9|2046.1|2054.4|2039.6|2061.4|2046.6|2054.4|2039.6|18
1738606580000|2025-02-03 18:16:20|2053.9|2039.1|2055.4|2040.6|2055.4|2040.6|2052.9|2038.1|9
1738606590000|2025-02-03 18:16:30|2054.9|2040.1|2052.4|2037.6|2054.9|2040.1|2051.9|2037.1|10
1738606600000|2025-02-03 18:16:40|2051.9|2037.1|2056.4|2041.6|2056.4|2041.6|2051.9|2037.1|14
1738606610000|2025-02-03 18:16:50|2056.9|2042.1|2060.4|2045.6|2060.4|2045.6|2056.9|2042.1|9
1738606620000|2025-02-03 18:17:00|2060.9|2046.1|2059.9|2045.1|2061.4|2046.6|2059.4|2044.6|19
1738606630000|2025-02-03 18:17:10|2060.4|2045.6|2061.4|2046.6|2061.4|2046.6|2059.4|2044.6|13
1738606640000|2025-02-03 18:17:20|2060.9|2046.1|2062.4|2047.6|2063.9|2049.1|2059.4|2044.6|17
1738606650000|2025-02-03 18:17:30|2062.9|2048.1|2062.4|2047.6|2062.9|2048.1|2061.9|2047.1|4
1738606660000|2025-02-03 18:17:40|2063.4|2048.6|2069.9|2055.1|2069.9|2055.1|2063.4|2048.6|11
1738606670000|2025-02-03 18:17:50|2069.4|2054.6|2066.4|2051.6|2070.4|2055.6|2066.4|2051.6|13
1738606680000|2025-02-03 18:18:00|2066.9|2052.1|2067.4|2052.6|2070.4|2055.6|2066.9|2052.1|15
1738606690000|2025-02-03 18:18:10|2068.4|2053.6|2064.4|2049.6|2068.9|2054.1|2064.4|2049.6|11
1738606700000|2025-02-03 18:18:20|2063.9|2049.1|2062.9|2048.1|2063.9|2049.1|2061.9|2047.1|11
1738606710000|2025-02-03 18:18:30|2063.4|2048.6|2066.4|2051.6|2066.4|2051.6|2062.9|2048.1|19
1738606720000|2025-02-03 18:18:40|2067.4|2052.6|2069.4|2054.6|2069.4|2054.6|2066.9|2052.1|6
1738606730000|2025-02-03 18:18:50|2068.9|2054.1|2068.4|2053.6|2069.4|2054.6|2067.9|2053.1|8
1738606740000|2025-02-03 18:19:00|2067.9|2053.1|2068.4|2053.6|2068.4|2053.6|2064.9|2050.1|20
1738606750000|2025-02-03 18:19:10|2067.9|2053.1|2069.4|2054.6|2070.4|2055.6|2066.9|2052.1|14
1738606760000|2025-02-03 18:19:20|2068.9|2054.1|2064.9|2050.1|2070.4|2055.6|2064.4|2049.6|19
1738606770000|2025-02-03 18:19:30|2063.9|2049.1|2065.4|2050.6|2065.9|2051.1|2063.9|2049.1|10
1738606780000|2025-02-03 18:19:40|2064.9|2050.1|2066.4|2051.6|2066.9|2052.1|2063.4|2048.6|14
1738606790000|2025-02-03 18:19:50|2066.9|2052.1|2068.4|2053.6|2068.4|2053.6|2066.9|2052.1|8
1738606800000|2025-02-03 18:20:00|2067.9|2053.1|2067.9|2053.1|2068.4|2053.6|2065.4|2050.6|15
1738606810000|2025-02-03 18:20:10|2067.4|2052.6|2071.4|2056.6|2071.4|2056.6|2067.4|2052.6|15
1738606820000|2025-02-03 18:20:20|2072.4|2057.6|2073.9|2059.1|2074.9|2060.1|2072.4|2057.6|10
1738606830000|2025-02-03 18:20:30|2073.4|2058.6|2071.4|2056.6|2073.4|2058.6|2070.9|2056.1|12
1738606840000|2025-02-03 18:20:40|2070.4|2055.6|2070.4|2055.6|2070.4|2055.6|2069.4|2054.6|5
1738606850000|2025-02-03 18:20:50|2069.9|2055.1|2068.4|2053.6|2071.4|2056.6|2067.9|2053.1|14
1738606860000|2025-02-03 18:21:00|2067.9|2053.1|2066.4|2051.6|2067.9|2053.1|2065.4|2050.6|11
1738606870000|2025-02-03 18:21:10|2065.9|2051.1|2071.4|2056.6|2071.9|2057.1|2065.4|2050.6|22
1738606880000|2025-02-03 18:21:20|2070.9|2056.1|2069.4|2054.6|2070.9|2056.1|2067.4|2052.6|12
1738606890000|2025-02-03 18:21:30|2069.9|2055.1|2066.9|2052.1|2069.9|2055.1|2065.9|2051.1|16
1738606900000|2025-02-03 18:21:40|2066.4|2051.6|2067.9|2053.1|2067.9|2053.1|2065.4|2050.6|12
1738606910000|2025-02-03 18:21:50|2068.4|2053.6|2072.4|2057.6|2072.4|2057.6|2068.4|2053.6|12
1738606920000|2025-02-03 18:22:00|2071.9|2057.1|2066.9|2052.1|2071.9|2057.1|2066.4|2051.6|15
1738606930000|2025-02-03 18:22:10|2066.4|2051.6|2064.4|2049.6|2067.4|2052.6|2064.4|2049.6|15
1738606940000|2025-02-03 18:22:20|2063.9|2049.1|2062.4|2047.6|2063.9|2049.1|2061.9|2047.1|10
1738606950000|2025-02-03 18:22:30|2062.9|2048.1|2055.4|2040.6|2063.4|2048.6|2054.9|2040.1|16
1738606960000|2025-02-03 18:22:40|2055.9|2041.1|2055.4|2040.6|2056.4|2041.6|2055.4|2040.6|5
1738606970000|2025-02-03 18:22:50|2054.9|2040.1|2056.4|2041.6|2056.4|2041.6|2054.9|2040.1|8
1738606980000|2025-02-03 18:23:00|2056.9|2042.1|2056.4|2041.6|2056.9|2042.1|2055.4|2040.6|12
1738606990000|2025-02-03 18:23:10|2055.9|2041.1|2056.4|2041.6|2056.9|2042.1|2055.9|2041.1|8
1738607000000|2025-02-03 18:23:20|2056.9|2042.1|2056.9|2042.1|2058.4|2043.6|2055.9|2041.1|14
1738607010000|2025-02-03 18:23:30|2057.4|2042.6|2058.9|2044.1|2058.9|2044.1|2056.9|2042.1|6
1738607020000|2025-02-03 18:23:40|2059.4|2044.6|2059.9|2045.1|2060.4|2045.6|2057.9|2043.1|8
1738607030000|2025-02-03 18:23:50|2060.4|2045.6|2060.9|2046.1|2061.4|2046.6|2060.4|2045.6|9
1738607040000|2025-02-03 18:24:00|2060.4|2045.6|2064.9|2050.1|2065.4|2050.6|2060.4|2045.6|14
1738607050000|2025-02-03 18:24:10|2064.4|2049.6|2063.4|2048.6|2065.4|2050.6|2062.9|2048.1|12
1738607060000|2025-02-03 18:24:20|2063.9|2049.1|2061.4|2046.6|2063.9|2049.1|2060.9|2046.1|7
1738607070000|2025-02-03 18:24:30|2060.9|2046.1|2058.9|2044.1|2060.9|2046.1|2058.4|2043.6|12
1738607080000|2025-02-03 18:24:40|2059.4|2044.6|2061.9|2047.1|2062.4|2047.6|2059.4|2044.6|12
1738607090000|2025-02-03 18:24:50|2062.4|2047.6|2061.4|2046.6|2062.4|2047.6|2060.4|2045.6|10
1738607100000|2025-02-03 18:25:00|2060.9|2046.1|2063.4|2048.6|2063.4|2048.6|2058.9|2044.1|11
1738607110000|2025-02-03 18:25:10|2063.9|2049.1|2063.4|2048.6|2064.4|2049.6|2062.4|2047.6|10
1738607120000|2025-02-03 18:25:20|2064.4|2049.6|2064.4|2049.6|2064.4|2049.6|2063.4|2048.6|4
1738607130000|2025-02-03 18:25:30|2063.4|2048.6|2064.4|2049.6|2064.9|2050.1|2063.4|2048.6|7
1738607140000|2025-02-03 18:25:40|2065.4|2050.6|2065.4|2050.6|2065.4|2050.6|2064.4|2049.6|6
1738607150000|2025-02-03 18:25:50|2064.9|2050.1|2065.4|2050.6|2065.4|2050.6|2064.4|2049.6|6
1738607160000|2025-02-03 18:26:00|2064.9|2050.1|2065.4|2050.6|2066.4|2051.6|2064.4|2049.6|12
1738607170000|2025-02-03 18:26:10|2066.4|2051.6|2067.4|2052.6|2068.4|2053.6|2066.4|2051.6|8
1738607180000|2025-02-03 18:26:20|2068.4|2053.6|2069.4|2054.6|2070.4|2055.6|2067.9|2053.1|18
1738607190000|2025-02-03 18:26:30|2068.9|2054.1|2069.4|2054.6|2069.4|2054.6|2067.4|2052.6|12
1738607200000|2025-02-03 18:26:40|2069.9|2055.1|2072.4|2057.6|2073.4|2058.6|2069.9|2055.1|13
1738607210000|2025-02-03 18:26:50|2071.9|2057.1|2066.9|2052.1|2071.9|2057.1|2066.9|2052.1|13
1738607220000|2025-02-03 18:27:00|2065.9|2051.1|2064.4|2049.6|2066.4|2051.6|2063.4|2048.6|20
1738607230000|2025-02-03 18:27:10|2064.9|2050.1|2067.4|2052.6|2067.9|2053.1|2064.9|2050.1|9
1738607240000|2025-02-03 18:27:20|2067.9|2053.1|2067.9|2053.1|2068.4|2053.6|2066.4|2051.6|13
1738607250000|2025-02-03 18:27:30|2068.4|2053.6|2069.4|2054.6|2069.9|2055.1|2068.4|2053.6|6
1738607260000|2025-02-03 18:27:40|2068.9|2054.1|2066.9|2052.1|2068.9|2054.1|2066.4|2051.6|10
1738607270000|2025-02-03 18:27:50|2067.4|2052.6|2066.4|2051.6|2068.4|2053.6|2065.9|2051.1|8
1738607280000|2025-02-03 18:28:00|2065.9|2051.1|2063.9|2049.1|2065.9|2051.1|2063.9|2049.1|8
1738607290000|2025-02-03 18:28:10|2064.4|2049.6|2065.4|2050.6|2065.4|2050.6|2063.4|2048.6|18
1738607300000|2025-02-03 18:28:20|2066.4|2051.6|2064.4|2049.6|2066.4|2051.6|2064.4|2049.6|12
1738607310000|2025-02-03 18:28:30|2064.9|2050.1|2069.4|2054.6|2069.4|2054.6|2064.4|2049.6|14
1738607320000|2025-02-03 18:28:40|2069.9|2055.1|2069.4|2054.6|2070.4|2055.6|2069.4|2054.6|8
1738607330000|2025-02-03 18:28:50|2069.9|2055.1|2072.4|2057.6|2072.9|2058.1|2069.9|2055.1|7
1738607340000|2025-02-03 18:29:00|2071.9|2057.1|2070.4|2055.6|2071.9|2057.1|2069.4|2054.6|9
1738607350000|2025-02-03 18:29:10|2069.4|2054.6|2070.4|2055.6|2071.4|2056.6|2069.4|2054.6|13
1738607360000|2025-02-03 18:29:20|2070.9|2056.1|2069.4|2054.6|2070.9|2056.1|2069.4|2054.6|4
1738607370000|2025-02-03 18:29:30|2068.9|2054.1|2073.4|2058.6|2073.4|2058.6|2068.9|2054.1|11
1738607380000|2025-02-03 18:29:40|2073.9|2059.1|2071.4|2056.6|2073.9|2059.1|2070.4|2055.6|20
1738607390000|2025-02-03 18:29:50|2070.9|2056.1|2069.9|2055.1|2070.9|2056.1|2068.4|2053.6|13
1738607400000|2025-02-03 18:30:00|2069.4|2054.6|2067.9|2053.1|2071.4|2056.6|2067.9|2053.1|8
1738607410000|2025-02-03 18:30:10|2067.4|2052.6|2062.9|2048.1|2068.4|2053.6|2062.9|2048.1|15
1738607420000|2025-02-03 18:30:20|2063.4|2048.6|2062.4|2047.6|2063.4|2048.6|2062.4|2047.6|7
1738607430000|2025-02-03 18:30:30|2061.4|2046.6|2062.9|2048.1|2063.9|2049.1|2061.4|2046.6|11
1738607440000|2025-02-03 18:30:40|2063.4|2048.6|2064.4|2049.6|2066.9|2052.1|2062.4|2047.6|15
1738607450000|2025-02-03 18:30:50|2063.9|2049.1|2066.4|2051.6|2067.4|2052.6|2063.4|2048.6|14
1738607460000|2025-02-03 18:31:00|2065.9|2051.1|2064.4|2049.6|2065.9|2051.1|2063.4|2048.6|20
1738607470000|2025-02-03 18:31:10|2064.9|2050.1|2063.4|2048.6|2065.4|2050.6|2062.4|2047.6|16
1738607480000|2025-02-03 18:31:20|2064.4|2049.6|2062.4|2047.6|2065.4|2050.6|2061.9|2047.1|10
1738607490000|2025-02-03 18:31:30|2063.4|2048.6|2066.4|2051.6|2066.4|2051.6|2062.4|2047.6|13
1738607500000|2025-02-03 18:31:40|2067.4|2052.6|2068.4|2053.6|2068.4|2053.6|2066.4|2051.6|9
1738607510000|2025-02-03 18:31:50|2068.9|2054.1|2069.4|2054.6|2069.9|2055.1|2068.4|2053.6|9
1738607520000|2025-02-03 18:32:00|2070.4|2055.6|2073.9|2059.1|2074.4|2059.6|2069.4|2054.6|22
1738607530000|2025-02-03 18:32:10|2073.4|2058.6|2075.4|2060.6|2075.4|2060.6|2072.4|2057.6|12
1738607540000|2025-02-03 18:32:20|2074.4|2059.6|2075.4|2060.6|2076.9|2062.1|2074.4|2059.6|9
1738607550000|2025-02-03 18:32:30|2074.9|2060.1|2074.4|2059.6|2076.4|2061.6|2074.4|2059.6|16
1738607560000|2025-02-03 18:32:40|2074.9|2060.1|2076.4|2061.6|2076.4|2061.6|2074.4|2059.6|11
1738607570000|2025-02-03 18:32:50|2075.9|2061.1|2075.9|2061.1|2076.4|2061.6|2074.9|2060.1|11
1738607580000|2025-02-03 18:33:00|2075.4|2060.6|2075.9|2061.1|2076.4|2061.6|2074.4|2059.6|17
1738607590000|2025-02-03 18:33:10|2075.4|2060.6|2075.9|2061.1|2076.4|2061.6|2075.4|2060.6|6
1738607600000|2025-02-03 18:33:20|2075.4|2060.6|2076.9|2062.1|2078.4|2063.6|2074.4|2059.6|21
1738607610000|2025-02-03 18:33:30|2076.4|2061.6|2078.4|2063.6|2078.4|2063.6|2075.4|2060.6|10
1738607620000|2025-02-03 18:33:40|2078.9|2064.1|2080.4|2065.6|2080.4|2065.6|2078.9|2064.1|12
1738607630000|2025-02-03 18:33:50|2080.9|2066.1|2082.4|2067.6|2082.4|2067.6|2080.4|2065.6|10
1738607640000|2025-02-03 18:34:00|2083.4|2068.6|2079.9|2065.1|2083.4|2068.6|2079.9|2065.1|17
1738607650000|2025-02-03 18:34:10|2080.4|2065.6|2082.4|2067.6|2083.4|2068.6|2080.4|2065.6|9
1738607660000|2025-02-03 18:34:20|2081.4|2066.6|2080.4|2065.6|2082.9|2068.1|2080.4|2065.6|10
1738607670000|2025-02-03 18:34:30|2079.4|2064.6|2078.4|2063.6|2080.9|2066.1|2078.4|2063.6|17
1738607680000|2025-02-03 18:34:40|2077.9|2063.1|2076.4|2061.6|2077.9|2063.1|2075.9|2061.1|10
1738607690000|2025-02-03 18:34:50|2076.9|2062.1|2079.4|2064.6|2079.4|2064.6|2076.9|2062.1|9
1738607700000|2025-02-03 18:35:00|2079.9|2065.1|2083.4|2068.6|2083.4|2068.6|2078.4|2063.6|15
1738607710000|2025-02-03 18:35:10|2084.4|2069.6|2084.4|2069.6|2085.4|2070.6|2083.4|2068.6|8
1738607720000|2025-02-03 18:35:20|2084.9|2070.1|2084.4|2069.6|2084.9|2070.1|2083.4|2068.6|7
1738607730000|2025-02-03 18:35:30|2083.4|2068.6|2081.4|2066.6|2084.4|2069.6|2081.4|2066.6|13
1738607740000|2025-02-03 18:35:40|2082.4|2067.6|2082.4|2067.6|2083.4|2068.6|2081.4|2066.6|11
1738607750000|2025-02-03 18:35:50|2081.9|2067.1|2078.9|2064.1|2082.4|2067.6|2078.4|2063.6|15
1738607760000|2025-02-03 18:36:00|2080.4|2065.6|2074.9|2060.1|2080.4|2065.6|2074.9|2060.1|22
1738607770000|2025-02-03 18:36:10|2074.4|2059.6|2072.4|2057.6|2074.4|2059.6|2072.4|2057.6|9
1738607780000|2025-02-03 18:36:20|2071.9|2057.1|2070.9|2056.1|2071.9|2057.1|2068.9|2054.1|16
1738607790000|2025-02-03 18:36:30|2071.4|2056.6|2071.4|2056.6|2072.4|2057.6|2070.4|2055.6|12
1738607800000|2025-02-03 18:36:40|2071.9|2057.1|2071.9|2057.1|2074.4|2059.6|2070.9|2056.1|17
1738607810000|2025-02-03 18:36:50|2071.4|2056.6|2071.4|2056.6|2071.9|2057.1|2069.9|2055.1|14
1738607820000|2025-02-03 18:37:00|2070.9|2056.1|2073.9|2059.1|2073.9|2059.1|2070.9|2056.1|11
1738607830000|2025-02-03 18:37:10|2073.4|2058.6|2073.9|2059.1|2074.4|2059.6|2072.4|2057.6|13
1738607840000|2025-02-03 18:37:20|2073.4|2058.6|2074.9|2060.1|2074.9|2060.1|2072.4|2057.6|10
1738607850000|2025-02-03 18:37:30|2074.4|2059.6|2076.4|2061.6|2076.4|2061.6|2074.4|2059.6|5
1738607860000|2025-02-03 18:37:40|2075.9|2061.1|2075.4|2060.6|2076.9|2062.1|2074.4|2059.6|10
1738607870000|2025-02-03 18:37:50|2075.9|2061.1|2076.4|2061.6|2076.4|2061.6|2075.9|2061.1|2
1738607880000|2025-02-03 18:38:00|2075.4|2060.6|2074.4|2059.6|2075.9|2061.1|2074.4|2059.6|10
1738607890000|2025-02-03 18:38:10|2073.9|2059.1|2075.4|2060.6|2075.4|2060.6|2073.4|2058.6|10
1738607900000|2025-02-03 18:38:20|2075.9|2061.1|2074.9|2060.1|2077.4|2062.6|2074.9|2060.1|12
1738607910000|2025-02-03 18:38:30|2074.4|2059.6|2075.4|2060.6|2075.4|2060.6|2072.9|2058.1|7
1738607920000|2025-02-03 18:38:40|2075.9|2061.1|2079.4|2064.6|2079.4|2064.6|2075.9|2061.1|10
1738607930000|2025-02-03 18:38:50|2080.4|2065.6|2081.4|2066.6|2081.4|2066.6|2079.4|2064.6|9
1738607940000|2025-02-03 18:39:00|2080.9|2066.1|2080.4|2065.6|2081.4|2066.6|2078.9|2064.1|10
1738607950000|2025-02-03 18:39:10|2079.9|2065.1|2079.4|2064.6|2080.4|2065.6|2079.4|2064.6|12
1738607960000|2025-02-03 18:39:20|2078.4|2063.6|2081.9|2067.1|2081.9|2067.1|2078.4|2063.6|12
1738607970000|2025-02-03 18:39:30|2081.4|2066.6|2078.4|2063.6|2081.4|2066.6|2078.4|2063.6|13
1738607980000|2025-02-03 18:39:40|2079.4|2064.6|2081.4|2066.6|2081.4|2066.6|2078.4|2063.6|11
1738607990000|2025-02-03 18:39:50|2080.9|2066.1|2081.4|2066.6|2081.9|2067.1|2080.9|2066.1|6
1738608000000|2025-02-03 18:40:00|2080.4|2065.6|2078.9|2064.1|2081.4|2066.6|2078.4|2063.6|15
1738608010000|2025-02-03 18:40:10|2078.4|2063.6|2080.4|2065.6|2081.4|2066.6|2078.4|2063.6|15
1738608020000|2025-02-03 18:40:20|2081.4|2066.6|2082.9|2068.1|2083.4|2068.6|2078.4|2063.6|15
1738608030000|2025-02-03 18:40:30|2083.4|2068.6|2083.9|2069.1|2084.4|2069.6|2082.9|2068.1|10
1738608040000|2025-02-03 18:40:40|2084.4|2069.6|2085.4|2070.6|2085.4|2070.6|2084.4|2069.6|5
1738608050000|2025-02-03 18:40:50|2084.4|2069.6|2083.4|2068.6|2084.4|2069.6|2083.4|2068.6|3
1738608060000|2025-02-03 18:41:00|2081.9|2067.1|2081.4|2066.6|2082.4|2067.6|2080.4|2065.6|12
1738608070000|2025-02-03 18:41:10|2080.9|2066.1|2084.9|2070.1|2084.9|2070.1|2080.9|2066.1|14
1738608080000|2025-02-03 18:41:20|2084.4|2069.6|2085.4|2070.6|2085.4|2070.6|2083.4|2068.6|8
1738608090000|2025-02-03 18:41:30|2084.9|2070.1|2084.4|2069.6|2084.9|2070.1|2082.4|2067.6|12
1738608100000|2025-02-03 18:41:40|2083.9|2069.1|2085.4|2070.6|2085.4|2070.6|2082.9|2068.1|10
1738608110000|2025-02-03 18:41:50|2085.9|2071.1|2083.9|2069.1|2086.4|2071.6|2083.9|2069.1|9
1738608120000|2025-02-03 18:42:00|2083.4|2068.6|2082.9|2068.1|2084.9|2070.1|2082.9|2068.1|17
1738608130000|2025-02-03 18:42:10|2082.4|2067.6|2082.9|2068.1|2084.9|2070.1|2082.4|2067.6|7
1738608140000|2025-02-03 18:42:20|2083.4|2068.6|2082.4|2067.6|2083.9|2069.1|2081.9|2067.1|6
1738608150000|2025-02-03 18:42:30|2081.4|2066.6|2079.9|2065.1|2082.4|2067.6|2079.4|2064.6|14
1738608160000|2025-02-03 18:42:40|2079.4|2064.6|2080.4|2065.6|2081.4|2066.6|2079.4|2064.6|8
1738608170000|2025-02-03 18:42:50|2080.9|2066.1|2077.9|2063.1|2080.9|2066.1|2077.9|2063.1|13
1738608180000|2025-02-03 18:43:00|2077.4|2062.6|2075.4|2060.6|2078.4|2063.6|2075.4|2060.6|16
1738608190000|2025-02-03 18:43:10|2074.9|2060.1|2075.9|2061.1|2075.9|2061.1|2073.4|2058.6|11
1738608200000|2025-02-03 18:43:20|2075.4|2060.6|2074.9|2060.1|2076.4|2061.6|2074.4|2059.6|17
1738608210000|2025-02-03 18:43:30|2074.4|2059.6|2074.9|2060.1|2075.9|2061.1|2074.4|2059.6|10
1738608220000|2025-02-03 18:43:40|2075.4|2060.6|2075.9|2061.1|2075.9|2061.1|2074.9|2060.1|10
1738608230000|2025-02-03 18:43:50|2076.4|2061.6|2078.4|2063.6|2078.4|2063.6|2075.9|2061.1|7
1738608240000|2025-02-03 18:44:00|2077.9|2063.1|2077.4|2062.6|2077.9|2063.1|2077.4|2062.6|4
1738608250000|2025-02-03 18:44:10|2077.9|2063.1|2076.9|2062.1|2077.9|2063.1|2075.9|2061.1|6
1738608260000|2025-02-03 18:44:20|2077.4|2062.6|2082.4|2067.6|2082.4|2067.6|2077.4|2062.6|8
1738608270000|2025-02-03 18:44:30|2081.9|2067.1|2081.4|2066.6|2082.4|2067.6|2080.9|2066.1|12
1738608280000|2025-02-03 18:44:40|2081.9|2067.1|2081.9|2067.1|2082.4|2067.6|2081.4|2066.6|9
1738608290000|2025-02-03 18:44:50|2081.4|2066.6|2080.9|2066.1|2081.4|2066.6|2080.9|2066.1|2
1738608300000|2025-02-03 18:45:00|2080.4|2065.6|2075.4|2060.6|2081.4|2066.6|2074.9|2060.1|18
1738608310000|2025-02-03 18:45:10|2075.9|2061.1|2076.4|2061.6|2076.9|2062.1|2075.4|2060.6|8
1738608320000|2025-02-03 18:45:20|2075.9|2061.1|2075.4|2060.6|2078.4|2063.6|2075.4|2060.6|16
1738608330000|2025-02-03 18:45:30|2075.9|2061.1|2075.4|2060.6|2077.4|2062.6|2075.4|2060.6|10
1738608340000|2025-02-03 18:45:40|2075.9|2061.1|2078.4|2063.6|2078.4|2063.6|2075.9|2061.1|10
1738608350000|2025-02-03 18:45:50|2078.9|2064.1|2080.9|2066.1|2081.4|2066.6|2078.9|2064.1|12
1738608360000|2025-02-03 18:46:00|2080.4|2065.6|2084.4|2069.6|2084.4|2069.6|2080.4|2065.6|11
1738608370000|2025-02-03 18:46:10|2083.9|2069.1|2084.4|2069.6|2085.4|2070.6|2083.9|2069.1|9
1738608380000|2025-02-03 18:46:20|2084.9|2070.1|2083.4|2068.6|2084.9|2070.1|2082.4|2067.6|8
1738608390000|2025-02-03 18:46:30|2082.9|2068.1|2086.4|2071.6|2086.4|2071.6|2082.9|2068.1|11
1738608400000|2025-02-03 18:46:40|2086.9|2072.1|2086.4|2071.6|2087.4|2072.6|2086.4|2071.6|4
1738608410000|2025-02-03 18:46:50|2086.9|2072.1|2087.9|2073.1|2088.9|2074.1|2086.9|2072.1|8
1738608420000|2025-02-03 18:47:00|2087.4|2072.6|2085.9|2071.1|2089.4|2074.6|2085.9|2071.1|11
1738608430000|2025-02-03 18:47:10|2085.4|2070.6|2085.4|2070.6|2085.4|2070.6|2083.4|2068.6|6
1738608440000|2025-02-03 18:47:20|2085.9|2071.1|2088.4|2073.6|2088.4|2073.6|2085.9|2071.1|7
1738608450000|2025-02-03 18:47:30|2087.4|2072.6|2084.9|2070.1|2087.4|2072.6|2084.9|2070.1|9
1738608460000|2025-02-03 18:47:40|2084.4|2069.6|2083.4|2068.6|2084.9|2070.1|2082.4|2067.6|15
1738608470000|2025-02-03 18:47:50|2082.9|2068.1|2083.4|2068.6|2083.4|2068.6|2082.4|2067.6|7
1738608480000|2025-02-03 18:48:00|2084.4|2069.6|2082.9|2068.1|2084.9|2070.1|2082.4|2067.6|10
1738608490000|2025-02-03 18:48:10|2083.9|2069.1|2087.9|2073.1|2087.9|2073.1|2083.9|2069.1|12
1738608500000|2025-02-03 18:48:20|2088.4|2073.6|2087.4|2072.6|2088.4|2073.6|2087.4|2072.6|3
1738608510000|2025-02-03 18:48:30|2087.9|2073.1|2087.9|2073.1|2088.9|2074.1|2087.9|2073.1|5
1738608520000|2025-02-03 18:48:40|2087.4|2072.6|2087.9|2073.1|2087.9|2073.1|2087.4|2072.6|2
1738608530000|2025-02-03 18:48:50|2088.4|2073.6|2087.9|2073.1|2088.9|2074.1|2087.9|2073.1|6
1738608540000|2025-02-03 18:49:00|2088.4|2073.6|2089.4|2074.6|2089.9|2075.1|2088.4|2073.6|15
1738608550000|2025-02-03 18:49:10|2089.9|2075.1|2089.4|2074.6|2089.9|2075.1|2088.4|2073.6|10
1738608560000|2025-02-03 18:49:20|2088.4|2073.6|2089.4|2074.6|2089.4|2074.6|2087.9|2073.1|5
1738608580000|2025-02-03 18:49:40|2090.4|2075.6|2089.9|2075.1|2090.4|2075.6|2089.4|2074.6|5
1738608590000|2025-02-03 18:49:50|2090.4|2075.6|2088.4|2073.6|2090.4|2075.6|2088.4|2073.6|4
1738608600000|2025-02-03 18:50:00|2088.9|2074.1|2091.9|2077.1|2091.9|2077.1|2088.9|2074.1|11
1738608610000|2025-02-03 18:50:10|2091.4|2076.6|2093.9|2079.1|2094.4|2079.6|2091.4|2076.6|18
1738608620000|2025-02-03 18:50:20|2093.4|2078.6|2091.9|2077.1|2093.4|2078.6|2091.4|2076.6|11
1738608630000|2025-02-03 18:50:30|2091.4|2076.6|2092.4|2077.6|2092.4|2077.6|2091.4|2076.6|4
1738608640000|2025-02-03 18:50:40|2091.9|2077.1|2092.9|2078.1|2092.9|2078.1|2091.4|2076.6|8
1738608650000|2025-02-03 18:50:50|2092.4|2077.6|2093.4|2078.6|2093.9|2079.1|2092.4|2077.6|7
1738608660000|2025-02-03 18:51:00|2092.9|2078.1|2089.4|2074.6|2092.9|2078.1|2089.4|2074.6|8
1738608670000|2025-02-03 18:51:10|2087.9|2073.1|2090.4|2075.6|2090.4|2075.6|2086.9|2072.1|14
1738608680000|2025-02-03 18:51:20|2089.9|2075.1|2092.4|2077.6|2092.4|2077.6|2089.9|2075.1|5
1738608690000|2025-02-03 18:51:30|2091.9|2077.1|2091.4|2076.6|2092.4|2077.6|2091.4|2076.6|4
1738608700000|2025-02-03 18:51:40|2091.9|2077.1|2094.4|2079.6|2094.9|2080.1|2091.9|2077.1|8
1738608710000|2025-02-03 18:51:50|2094.9|2080.1|2094.9|2080.1|2094.9|2080.1|2094.4|2079.6|3
1738608720000|2025-02-03 18:52:00|2094.4|2079.6|2093.4|2078.6|2094.4|2079.6|2092.4|2077.6|14
1738608730000|2025-02-03 18:52:10|2092.4|2077.6|2093.9|2079.1|2094.4|2079.6|2092.4|2077.6|9
1738608740000|2025-02-03 18:52:20|2093.4|2078.6|2091.4|2076.6|2093.4|2078.6|2091.4|2076.6|8
1738608750000|2025-02-03 18:52:30|2090.4|2075.6|2091.4|2076.6|2091.9|2077.1|2090.4|2075.6|7
1738608760000|2025-02-03 18:52:40|2091.9|2077.1|2094.4|2079.6|2094.4|2079.6|2091.4|2076.6|10
1738608770000|2025-02-03 18:52:50|2094.9|2080.1|2094.9|2080.1|2094.9|2080.1|2094.9|2080.1|1
1738608780000|2025-02-03 18:53:00|2094.4|2079.6|2094.9|2080.1|2094.9|2080.1|2094.4|2079.6|2
1738608790000|2025-02-03 18:53:10|2094.4|2079.6|2094.4|2079.6|2094.9|2080.1|2093.9|2079.1|5
1738608800000|2025-02-03 18:53:20|2093.4|2078.6|2092.9|2078.1|2093.4|2078.6|2091.9|2077.1|12
1738608810000|2025-02-03 18:53:30|2093.4|2078.6|2091.4|2076.6|2093.4|2078.6|2090.9|2076.1|6
1738608820000|2025-02-03 18:53:40|2091.9|2077.1|2092.4|2077.6|2092.9|2078.1|2091.4|2076.6|13
1738608830000|2025-02-03 18:53:50|2092.9|2078.1|2091.9|2077.1|2093.4|2078.6|2091.9|2077.1|5
1738608840000|2025-02-03 18:54:00|2092.4|2077.6|2092.4|2077.6|2092.4|2077.6|2091.4|2076.6|11
1738608850000|2025-02-03 18:54:10|2091.4|2076.6|2092.4|2077.6|2092.4|2077.6|2090.4|2075.6|8
1738608860000|2025-02-03 18:54:20|2091.4|2076.6|2091.9|2077.1|2091.9|2077.1|2091.4|2076.6|2
1738608870000|2025-02-03 18:54:30|2091.4|2076.6|2090.4|2075.6|2091.4|2076.6|2089.4|2074.6|6
1738608880000|2025-02-03 18:54:40|2091.4|2076.6|2094.9|2080.1|2094.9|2080.1|2091.4|2076.6|6
1738608890000|2025-02-03 18:54:50|2096.4|2081.6|2096.9|2082.1|2096.9|2082.1|2094.4|2079.6|13
1738608900000|2025-02-03 18:55:00|2095.9|2081.1|2095.4|2080.6|2096.4|2081.6|2094.4|2079.6|12
1738608910000|2025-02-03 18:55:10|2095.9|2081.1|2094.4|2079.6|2096.4|2081.6|2093.9|2079.1|13
1738608920000|2025-02-03 18:55:20|2093.9|2079.1|2095.4|2080.6|2095.4|2080.6|2093.4|2078.6|10
1738608930000|2025-02-03 18:55:30|2094.9|2080.1|2095.4|2080.6|2096.4|2081.6|2094.4|2079.6|15
1738608940000|2025-02-03 18:55:40|2094.9|2080.1|2094.9|2080.1|2095.4|2080.6|2094.9|2080.1|5
1738608950000|2025-02-03 18:55:50|2095.4|2080.6|2098.4|2083.6|2098.4|2083.6|2095.4|2080.6|12
1738608960000|2025-02-03 18:56:00|2098.9|2084.1|2098.4|2083.6|2098.9|2084.1|2098.4|2083.6|6
1738608970000|2025-02-03 18:56:10|2097.9|2083.1|2097.9|2083.1|2098.9|2084.1|2097.9|2083.1|5
1738608980000|2025-02-03 18:56:20|2098.4|2083.6|2098.9|2084.1|2098.9|2084.1|2098.4|2083.6|4
1738608990000|2025-02-03 18:56:30|2100.4|2085.6|2099.9|2085.1|2100.4|2085.6|2099.9|2085.1|2
1738609000000|2025-02-03 18:56:40|2099.4|2084.6|2099.4|2084.6|2100.4|2085.6|2098.4|2083.6|13
1738609010000|2025-02-03 18:56:50|2098.4|2083.6|2099.4|2084.6|2099.4|2084.6|2097.9|2083.1|5
1738609020000|2025-02-03 18:57:00|2098.9|2084.1|2099.4|2084.6|2101.4|2086.6|2098.9|2084.1|10
1738609030000|2025-02-03 18:57:10|2099.9|2085.1|2098.4|2083.6|2100.4|2085.6|2098.4|2083.6|12
1738609040000|2025-02-03 18:57:20|2097.4|2082.6|2096.4|2081.6|2097.4|2082.6|2095.9|2081.1|8
1738609050000|2025-02-03 18:57:30|2096.9|2082.1|2100.4|2085.6|2100.4|2085.6|2096.9|2082.1|10
1738609060000|2025-02-03 18:57:40|2099.4|2084.6|2098.4|2083.6|2100.4|2085.6|2098.4|2083.6|9
1738609070000|2025-02-03 18:57:50|2099.4|2084.6|2104.9|2090.1|2104.9|2090.1|2099.4|2084.6|9
1738609080000|2025-02-03 18:58:00|2104.4|2089.6|2104.4|2089.6|2104.9|2090.1|2103.4|2088.6|7
1738609090000|2025-02-03 18:58:10|2104.9|2090.1|2104.4|2089.6|2104.9|2090.1|2102.4|2087.6|18
1738609100000|2025-02-03 18:58:20|2103.4|2088.6|2104.4|2089.6|2104.9|2090.1|2103.4|2088.6|5
1738609110000|2025-02-03 18:58:30|2104.9|2090.1|2104.9|2090.1|2104.9|2090.1|2104.9|2090.1|1
1738609120000|2025-02-03 18:58:40|2106.4|2091.6|2107.9|2093.1|2107.9|2093.1|2106.4|2091.6|4
1738609130000|2025-02-03 18:58:50|2107.4|2092.6|2107.4|2092.6|2107.4|2092.6|2106.9|2092.1|3
1738609140000|2025-02-03 18:59:00|2106.9|2092.1|2106.9|2092.1|2106.9|2092.1|2106.4|2091.6|3
1738609150000|2025-02-03 18:59:10|2106.4|2091.6|2106.9|2092.1|2106.9|2092.1|2106.4|2091.6|6
1738609160000|2025-02-03 18:59:20|2107.4|2092.6|2108.4|2093.6|2108.4|2093.6|2107.4|2092.6|4
1738609170000|2025-02-03 18:59:30|2107.9|2093.1|2109.9|2095.1|2109.9|2095.1|2107.4|2092.6|5
1738609180000|2025-02-03 18:59:40|2109.4|2094.6|2110.9|2096.1|2110.9|2096.1|2109.4|2094.6|6
1738609190000|2025-02-03 18:59:50|2111.9|2097.1|2111.9|2097.1|2111.9|2097.1|2111.4|2096.6|3
1738609200000|2025-02-03 19:00:00|2111.4|2096.6|2111.4|2096.6|2111.4|2096.6|2108.9|2094.1|13
1738609210000|2025-02-03 19:00:10|2110.9|2096.1|2111.4|2096.6|2111.9|2097.1|2110.9|2096.1|4
1738609220000|2025-02-03 19:00:20|2110.9|2096.1|2111.4|2096.6|2111.4|2096.6|2109.9|2095.1|11
1738609230000|2025-02-03 19:00:30|2111.9|2097.1|2111.4|2096.6|2111.9|2097.1|2110.4|2095.6|14
1738609240000|2025-02-03 19:00:40|2110.9|2096.1|2111.4|2096.6|2111.4|2096.6|2110.9|2096.1|2
1738609250000|2025-02-03 19:00:50|2111.9|2097.1|2113.4|2098.6|2113.9|2099.1|2111.9|2097.1|7
1738609260000|2025-02-03 19:01:00|2113.9|2099.1|2121.9|2107.1|2123.9|2109.1|2113.9|2099.1|13
1738609270000|2025-02-03 19:01:10|2120.9|2106.1|2118.4|2103.6|2122.4|2107.6|2117.9|2103.1|17
1738609280000|2025-02-03 19:01:20|2117.9|2103.1|2127.4|2112.6|2127.9|2113.1|2117.4|2102.6|17
1738609290000|2025-02-03 19:01:30|2127.9|2113.1|2127.4|2112.6|2127.9|2113.1|2126.4|2111.6|5
1738609300000|2025-02-03 19:01:40|2127.9|2113.1|2129.4|2114.6|2131.4|2116.6|2127.4|2112.6|8
1738609310000|2025-02-03 19:01:50|2129.9|2115.1|2131.9|2117.1|2133.4|2118.6|2129.9|2115.1|9
1738609320000|2025-02-03 19:02:00|2130.4|2115.6|2132.4|2117.6|2132.4|2117.6|2127.9|2113.1|21
1738609330000|2025-02-03 19:02:10|2131.9|2117.1|2127.9|2113.1|2132.4|2117.6|2127.4|2112.6|12
1738609340000|2025-02-03 19:02:20|2126.4|2111.6|2127.4|2112.6|2129.4|2114.6|2125.9|2111.1|15
1738609350000|2025-02-03 19:02:30|2127.9|2113.1|2132.4|2117.6|2132.4|2117.6|2127.9|2113.1|20
1738609360000|2025-02-03 19:02:40|2133.4|2118.6|2137.4|2122.6|2137.4|2122.6|2133.4|2118.6|7
1738609370000|2025-02-03 19:02:50|2136.9|2122.1|2141.9|2127.1|2141.9|2127.1|2134.9|2120.1|14
1738609380000|2025-02-03 19:03:00|2142.9|2128.1|2140.9|2126.1|2143.4|2128.6|2140.9|2126.1|15
1738609390000|2025-02-03 19:03:10|2139.9|2125.1|2135.4|2120.6|2139.9|2125.1|2135.4|2120.6|15
1738609400000|2025-02-03 19:03:20|2137.9|2123.1|2137.9|2123.1|2140.4|2125.6|2135.9|2121.1|18
1738609410000|2025-02-03 19:03:30|2138.9|2124.1|2139.4|2124.6|2139.9|2125.1|2137.9|2123.1|10
1738609420000|2025-02-03 19:03:40|2139.9|2125.1|2142.4|2127.6|2142.4|2127.6|2138.4|2123.6|13
1738609430000|2025-02-03 19:03:50|2142.9|2128.1|2142.4|2127.6|2142.9|2128.1|2141.4|2126.6|11
1738609440000|2025-02-03 19:04:00|2142.9|2128.1|2141.4|2126.6|2143.4|2128.6|2138.4|2123.6|22
1738609450000|2025-02-03 19:04:10|2141.9|2127.1|2139.4|2124.6|2141.9|2127.1|2137.9|2123.1|10
1738609460000|2025-02-03 19:04:20|2137.9|2123.1|2142.9|2128.1|2143.4|2128.6|2137.9|2123.1|14
1738609470000|2025-02-03 19:04:30|2142.4|2127.6|2147.4|2132.6|2147.4|2132.6|2142.4|2127.6|7
1738609480000|2025-02-03 19:04:40|2146.9|2132.1|2150.4|2135.6|2150.4|2135.6|2146.4|2131.6|7
1738609490000|2025-02-03 19:04:50|2150.9|2136.1|2151.4|2136.6|2151.9|2137.1|2150.4|2135.6|8
1738609500000|2025-02-03 19:05:00|2150.4|2135.6|2148.4|2133.6|2150.9|2136.1|2145.4|2130.6|19
1738609510000|2025-02-03 19:05:10|2147.4|2132.6|2143.9|2129.1|2147.9|2133.1|2143.9|2129.1|11
1738609520000|2025-02-03 19:05:20|2143.4|2128.6|2139.9|2125.1|2143.4|2128.6|2139.9|2125.1|14
1738609530000|2025-02-03 19:05:30|2140.4|2125.6|2139.9|2125.1|2141.9|2127.1|2139.9|2125.1|7
1738609540000|2025-02-03 19:05:40|2139.4|2124.6|2134.4|2119.6|2139.4|2124.6|2134.4|2119.6|14
1738609550000|2025-02-03 19:05:50|2133.9|2119.1|2128.4|2113.6|2133.9|2119.1|2126.9|2112.1|13
1738609560000|2025-02-03 19:06:00|2127.4|2112.6|2126.4|2111.6|2127.9|2113.1|2126.4|2111.6|11
1738609570000|2025-02-03 19:06:10|2124.9|2110.1|2125.9|2111.1|2128.9|2114.1|2124.9|2110.1|15
1738609580000|2025-02-03 19:06:20|2126.4|2111.6|2126.4|2111.6|2127.9|2113.1|2126.4|2111.6|9
1738609590000|2025-02-03 19:06:30|2125.9|2111.1|2126.9|2112.1|2126.9|2112.1|2124.9|2110.1|14
1738609600000|2025-02-03 19:06:40|2127.9|2113.1|2128.4|2113.6|2129.4|2114.6|2127.4|2112.6|9
1738609610000|2025-02-03 19:06:50|2128.9|2114.1|2124.9|2110.1|2128.9|2114.1|2124.9|2110.1|10
1738609620000|2025-02-03 19:07:00|2125.4|2110.6|2122.4|2107.6|2125.4|2110.6|2121.9|2107.1|14
1738609630000|2025-02-03 19:07:10|2122.9|2108.1|2120.9|2106.1|2122.9|2108.1|2120.9|2106.1|6
1738609640000|2025-02-03 19:07:20|2120.4|2105.6|2116.4|2101.6|2120.9|2106.1|2115.9|2101.1|18
1738609650000|2025-02-03 19:07:30|2115.9|2101.1|2113.9|2099.1|2115.9|2101.1|2112.9|2098.1|11
1738609660000|2025-02-03 19:07:40|2114.4|2099.6|2119.4|2104.6|2119.4|2104.6|2114.4|2099.6|10
1738609670000|2025-02-03 19:07:50|2120.4|2105.6|2119.4|2104.6|2121.4|2106.6|2119.4|2104.6|11
1738609680000|2025-02-03 19:08:00|2119.9|2105.1|2123.9|2109.1|2123.9|2109.1|2119.9|2105.1|9
1738609690000|2025-02-03 19:08:10|2123.4|2108.6|2123.4|2108.6|2123.9|2109.1|2123.4|2108.6|3
1738609700000|2025-02-03 19:08:20|2121.9|2107.1|2117.4|2102.6|2122.4|2107.6|2117.4|2102.6|13
1738609710000|2025-02-03 19:08:30|2116.4|2101.6|2119.4|2104.6|2121.4|2106.6|2116.4|2101.6|19
1738609720000|2025-02-03 19:08:40|2118.9|2104.1|2117.9|2103.1|2119.4|2104.6|2117.4|2102.6|16
1738609730000|2025-02-03 19:08:50|2117.4|2102.6|2120.4|2105.6|2121.4|2106.6|2117.4|2102.6|13
1738609740000|2025-02-03 19:09:00|2120.9|2106.1|2115.9|2101.1|2120.9|2106.1|2115.4|2100.6|14
1738609750000|2025-02-03 19:09:10|2116.4|2101.6|2115.4|2100.6|2116.4|2101.6|2115.4|2100.6|3
1738609760000|2025-02-03 19:09:20|2115.9|2101.1|2117.4|2102.6|2119.9|2105.1|2115.9|2101.1|20
1738609770000|2025-02-03 19:09:30|2117.9|2103.1|2117.4|2102.6|2118.4|2103.6|2115.4|2100.6|10
1738609780000|2025-02-03 19:09:40|2117.9|2103.1|2122.4|2107.6|2123.4|2108.6|2117.9|2103.1|10
1738609790000|2025-02-03 19:09:50|2121.9|2107.1|2121.4|2106.6|2121.9|2107.1|2120.4|2105.6|13
1738609800000|2025-02-03 19:10:00|2122.4|2107.6|2127.9|2113.1|2127.9|2113.1|2121.4|2106.6|17
1738609810000|2025-02-03 19:10:10|2127.4|2112.6|2124.9|2110.1|2127.4|2112.6|2123.9|2109.1|22
1738609820000|2025-02-03 19:10:20|2124.4|2109.6|2124.9|2110.1|2125.4|2110.6|2121.9|2107.1|21
1738609830000|2025-02-03 19:10:30|2123.9|2109.1|2124.9|2110.1|2125.4|2110.6|2123.9|2109.1|15
1738609840000|2025-02-03 19:10:40|2127.4|2112.6|2127.4|2112.6|2127.9|2113.1|2125.9|2111.1|11
1738609850000|2025-02-03 19:10:50|2126.9|2112.1|2130.4|2115.6|2130.4|2115.6|2126.9|2112.1|13
1738609860000|2025-02-03 19:11:00|2129.9|2115.1|2128.4|2113.6|2129.9|2115.1|2125.4|2110.6|17
1738609870000|2025-02-03 19:11:10|2128.9|2114.1|2127.9|2113.1|2129.9|2115.1|2126.9|2112.1|12
1738609880000|2025-02-03 19:11:20|2127.4|2112.6|2128.9|2114.1|2128.9|2114.1|2127.4|2112.6|6
1738609890000|2025-02-03 19:11:30|2129.4|2114.6|2128.4|2113.6|2129.9|2115.1|2127.4|2112.6|7
1738609900000|2025-02-03 19:11:40|2127.9|2113.1|2127.9|2113.1|2129.4|2114.6|2127.9|2113.1|6
1738609910000|2025-02-03 19:11:50|2128.4|2113.6|2124.4|2109.6|2128.4|2113.6|2124.4|2109.6|10
1738609920000|2025-02-03 19:12:00|2124.9|2110.1|2129.9|2115.1|2129.9|2115.1|2124.9|2110.1|13
1738609930000|2025-02-03 19:12:10|2130.9|2116.1|2135.4|2120.6|2135.4|2120.6|2130.9|2116.1|8
1738609940000|2025-02-03 19:12:20|2134.9|2120.1|2136.4|2121.6|2137.4|2122.6|2134.9|2120.1|12
1738609950000|2025-02-03 19:12:30|2135.4|2120.6|2133.9|2119.1|2135.9|2121.1|2132.9|2118.1|14
1738609960000|2025-02-03 19:12:40|2133.4|2118.6|2137.4|2122.6|2137.9|2123.1|2131.9|2117.1|16
1738609970000|2025-02-03 19:12:50|2137.9|2123.1|2138.9|2124.1|2141.4|2126.6|2137.9|2123.1|9
1738609980000|2025-02-03 19:13:00|2139.9|2125.1|2143.9|2129.1|2143.9|2129.1|2139.9|2125.1|18
1738609990000|2025-02-03 19:13:10|2145.4|2130.6|2150.4|2135.6|2151.4|2136.6|2145.4|2130.6|17
1738610000000|2025-02-03 19:13:20|2148.9|2134.1|2144.9|2130.1|2148.9|2134.1|2144.4|2129.6|17
1738610010000|2025-02-03 19:13:30|2143.9|2129.1|2142.9|2128.1|2143.9|2129.1|2140.9|2126.1|16
1738610020000|2025-02-03 19:13:40|2142.4|2127.6|2147.9|2133.1|2148.4|2133.6|2142.4|2127.6|15
1738610030000|2025-02-03 19:13:50|2147.4|2132.6|2148.9|2134.1|2149.4|2134.6|2147.4|2132.6|8
1738610040000|2025-02-03 19:14:00|2147.4|2132.6|2150.9|2136.1|2150.9|2136.1|2144.9|2130.1|13
1738610050000|2025-02-03 19:14:10|2150.4|2135.6|2149.4|2134.6|2150.9|2136.1|2149.4|2134.6|8
1738610060000|2025-02-03 19:14:20|2149.9|2135.1|2148.9|2134.1|2150.4|2135.6|2148.4|2133.6|13
1738610070000|2025-02-03 19:14:30|2149.4|2134.6|2148.4|2133.6|2151.4|2136.6|2148.4|2133.6|16
1738610080000|2025-02-03 19:14:40|2147.4|2132.6|2149.4|2134.6|2150.4|2135.6|2147.4|2132.6|13
1738610090000|2025-02-03 19:14:50|2148.4|2133.6|2146.9|2132.1|2149.4|2134.6|2146.9|2132.1|8
1738610100000|2025-02-03 19:15:00|2145.4|2130.6|2145.9|2131.1|2145.9|2131.1|2140.4|2125.6|22
1738610110000|2025-02-03 19:15:10|2145.4|2130.6|2151.4|2136.6|2151.9|2137.1|2144.9|2130.1|17
1738610120000|2025-02-03 19:15:20|2151.9|2137.1|2153.9|2139.1|2153.9|2139.1|2151.9|2137.1|3
1738610130000|2025-02-03 19:15:30|2154.9|2140.1|2155.9|2141.1|2155.9|2141.1|2154.9|2140.1|2
1738610140000|2025-02-03 19:15:40|2155.4|2140.6|2155.9|2141.1|2155.9|2141.1|2155.4|2140.6|2
1738610150000|2025-02-03 19:15:50|2155.4|2140.6|2154.4|2139.6|2155.4|2140.6|2154.4|2139.6|2
1738610160000|2025-02-03 19:16:00|2154.9|2140.1|2152.4|2137.6|2154.9|2140.1|2151.9|2137.1|16
1738610170000|2025-02-03 19:16:10|2152.9|2138.1|2152.4|2137.6|2154.9|2140.1|2152.4|2137.6|13
1738610180000|2025-02-03 19:16:20|2153.9|2139.1|2154.4|2139.6|2155.4|2140.6|2153.9|2139.1|10
1738610190000|2025-02-03 19:16:30|2154.9|2140.1|2155.9|2141.1|2155.9|2141.1|2153.4|2138.6|11
1738610200000|2025-02-03 19:16:40|2155.4|2140.6|2158.4|2143.6|2158.9|2144.1|2154.9|2140.1|7
1738610210000|2025-02-03 19:16:50|2158.9|2144.1|2159.9|2145.1|2159.9|2145.1|2158.9|2144.1|9
1738610220000|2025-02-03 19:17:00|2160.4|2145.6|2157.9|2143.1|2160.9|2146.1|2157.4|2142.6|11
1738610230000|2025-02-03 19:17:10|2156.9|2142.1|2156.4|2141.6|2159.4|2144.6|2152.4|2137.6|27
1738610240000|2025-02-03 19:17:20|2157.4|2142.6|2158.4|2143.6|2159.4|2144.6|2156.4|2141.6|14
1738610250000|2025-02-03 19:17:30|2157.4|2142.6|2156.4|2141.6|2157.4|2142.6|2155.4|2140.6|14
1738610260000|2025-02-03 19:17:40|2157.4|2142.6|2158.9|2144.1|2159.9|2145.1|2157.4|2142.6|9
1738610270000|2025-02-03 19:17:50|2159.4|2144.6|2161.9|2147.1|2161.9|2147.1|2158.9|2144.1|6
1738610280000|2025-02-03 19:18:00|2163.4|2148.6|2163.4|2148.6|2164.4|2149.6|2163.4|2148.6|9
1738610290000|2025-02-03 19:18:10|2162.9|2148.1|2165.4|2150.6|2165.4|2150.6|2162.9|2148.1|7
1738610300000|2025-02-03 19:18:20|2165.9|2151.1|2167.9|2153.1|2167.9|2153.1|2165.9|2151.1|10
1738610320000|2025-02-03 19:18:40|2167.4|2152.6|2169.9|2155.1|2169.9|2155.1|2167.4|2152.6|4
1738610330000|2025-02-03 19:18:50|2170.9|2156.1|2171.9|2157.1|2171.9|2157.1|2170.9|2156.1|4
1738610340000|2025-02-03 19:19:00|2171.4|2156.6|2171.9|2157.1|2171.9|2157.1|2170.9|2156.1|7
1738610350000|2025-02-03 19:19:10|2171.4|2156.6|2171.4|2156.6|2171.4|2156.6|2165.9|2151.1|17
1738610360000|2025-02-03 19:19:20|2171.9|2157.1|2170.9|2156.1|2171.9|2157.1|2169.9|2155.1|16
1738610370000|2025-02-03 19:19:30|2171.4|2156.6|2170.9|2156.1|2172.4|2157.6|2170.9|2156.1|9
1738610380000|2025-02-03 19:19:40|2170.4|2155.6|2168.4|2153.6|2170.4|2155.6|2165.9|2151.1|25
1738610390000|2025-02-03 19:19:50|2169.4|2154.6|2168.9|2154.1|2169.4|2154.6|2167.9|2153.1|12
1738610400000|2025-02-03 19:20:00|2168.4|2153.6|2171.9|2157.1|2172.4|2157.6|2167.9|2153.1|19
1738610410000|2025-02-03 19:20:10|2172.4|2157.6|2171.9|2157.1|2175.4|2160.6|2169.9|2155.1|17
1738610420000|2025-02-03 19:20:20|2172.4|2157.6|2169.4|2154.6|2172.4|2157.6|2169.4|2154.6|16
1738610430000|2025-02-03 19:20:30|2169.9|2155.1|2169.4|2154.6|2172.4|2157.6|2168.9|2154.1|14
1738610440000|2025-02-03 19:20:40|2169.9|2155.1|2172.4|2157.6|2172.4|2157.6|2167.9|2153.1|15
1738610450000|2025-02-03 19:20:50|2171.9|2157.1|2174.4|2159.6|2174.4|2159.6|2170.4|2155.6|17
1738610460000|2025-02-03 19:21:00|2173.9|2159.1|2175.4|2160.6|2175.4|2160.6|2170.9|2156.1|19
1738610470000|2025-02-03 19:21:10|2174.4|2159.6|2175.9|2161.1|2175.9|2161.1|2174.4|2159.6|12
1738610480000|2025-02-03 19:21:20|2175.4|2160.6|2172.9|2158.1|2176.9|2162.1|2172.9|2158.1|19
1738610490000|2025-02-03 19:21:30|2171.9|2157.1|2171.4|2156.6|2173.4|2158.6|2170.9|2156.1|15
1738610500000|2025-02-03 19:21:40|2170.9|2156.1|2171.4|2156.6|2171.4|2156.6|2168.4|2153.6|14
1738610510000|2025-02-03 19:21:50|2171.9|2157.1|2176.4|2161.6|2176.4|2161.6|2171.4|2156.6|16
1738610520000|2025-02-03 19:22:00|2175.9|2161.1|2174.9|2160.1|2176.9|2162.1|2174.4|2159.6|19
1738610530000|2025-02-03 19:22:10|2174.4|2159.6|2172.4|2157.6|2174.4|2159.6|2169.9|2155.1|20
1738610540000|2025-02-03 19:22:20|2172.9|2158.1|2172.4|2157.6|2172.9|2158.1|2169.9|2155.1|15
1738610550000|2025-02-03 19:22:30|2171.9|2157.1|2172.4|2157.6|2172.4|2157.6|2171.4|2156.6|12
1738610560000|2025-02-03 19:22:40|2171.9|2157.1|2170.4|2155.6|2171.9|2157.1|2168.4|2153.6|16
1738610570000|2025-02-03 19:22:50|2171.4|2156.6|2170.4|2155.6|2171.4|2156.6|2168.9|2154.1|16
1738610580000|2025-02-03 19:23:00|2169.9|2155.1|2163.9|2149.1|2169.9|2155.1|2163.9|2149.1|16
1738610590000|2025-02-03 19:23:10|2164.4|2149.6|2165.9|2151.1|2167.4|2152.6|2164.4|2149.6|10
1738610600000|2025-02-03 19:23:20|2164.9|2150.1|2165.4|2150.6|2166.4|2151.6|2164.9|2150.1|14
1738610610000|2025-02-03 19:23:30|2165.9|2151.1|2165.4|2150.6|2166.4|2151.6|2163.4|2148.6|15
1738610620000|2025-02-03 19:23:40|2164.9|2150.1|2167.4|2152.6|2167.9|2153.1|2164.9|2150.1|12
1738610630000|2025-02-03 19:23:50|2167.9|2153.1|2165.4|2150.6|2167.9|2153.1|2165.4|2150.6|7
1738610640000|2025-02-03 19:24:00|2164.4|2149.6|2160.4|2145.6|2164.4|2149.6|2158.4|2143.6|15
1738610650000|2025-02-03 19:24:10|2159.9|2145.1|2162.9|2148.1|2162.9|2148.1|2159.4|2144.6|14
1738610660000|2025-02-03 19:24:20|2163.9|2149.1|2163.4|2148.6|2165.4|2150.6|2163.4|2148.6|7
1738610670000|2025-02-03 19:24:30|2163.9|2149.1|2159.4|2144.6|2163.9|2149.1|2159.4|2144.6|10
1738610680000|2025-02-03 19:24:40|2159.9|2145.1|2162.4|2147.6|2164.4|2149.6|2159.9|2145.1|15
1738610690000|2025-02-03 19:24:50|2161.4|2146.6|2164.4|2149.6|2165.4|2150.6|2161.4|2146.6|14
1738610700000|2025-02-03 19:25:00|2164.9|2150.1|2164.9|2150.1|2166.4|2151.6|2163.9|2149.1|16
1738610710000|2025-02-03 19:25:10|2165.4|2150.6|2167.9|2153.1|2167.9|2153.1|2164.9|2150.1|14
1738610720000|2025-02-03 19:25:20|2169.4|2154.6|2171.4|2156.6|2171.4|2156.6|2169.4|2154.6|8
1738610730000|2025-02-03 19:25:30|2170.9|2156.1|2170.9|2156.1|2171.4|2156.6|2169.9|2155.1|6
1738610740000|2025-02-03 19:25:40|2171.9|2157.1|2171.9|2157.1|2173.9|2159.1|2171.4|2156.6|11
1738610750000|2025-02-03 19:25:50|2172.4|2157.6|2175.9|2161.1|2175.9|2161.1|2172.4|2157.6|8
1738610760000|2025-02-03 19:26:00|2176.4|2161.6|2176.9|2162.1|2177.9|2163.1|2176.4|2161.6|7
1738610770000|2025-02-03 19:26:10|2177.4|2162.6|2178.9|2164.1|2179.9|2165.1|2177.4|2162.6|9
1738610780000|2025-02-03 19:26:20|2178.4|2163.6|2177.4|2162.6|2178.9|2164.1|2177.4|2162.6|9
1738610790000|2025-02-03 19:26:30|2176.4|2161.6|2176.4|2161.6|2177.4|2162.6|2176.4|2161.6|6
1738610800000|2025-02-03 19:26:40|2175.9|2161.1|2177.4|2162.6|2178.4|2163.6|2175.9|2161.1|12
1738610810000|2025-02-03 19:26:50|2177.9|2163.1|2185.4|2170.6|2185.9|2171.1|2177.9|2163.1|13
1738610820000|2025-02-03 19:27:00|2185.9|2171.1|2182.4|2167.6|2186.9|2172.1|2182.4|2167.6|15
1738610830000|2025-02-03 19:27:10|2181.9|2167.1|2178.9|2164.1|2181.9|2167.1|2177.4|2162.6|20
1738610840000|2025-02-03 19:27:20|2178.4|2163.6|2181.9|2167.1|2181.9|2167.1|2178.4|2163.6|13
1738610850000|2025-02-03 19:27:30|2182.9|2168.1|2185.9|2171.1|2186.4|2171.6|2181.4|2166.6|7
1738610860000|2025-02-03 19:27:40|2185.4|2170.6|2186.4|2171.6|2186.4|2171.6|2184.9|2170.1|9
1738610870000|2025-02-03 19:27:50|2185.4|2170.6|2186.4|2171.6|2186.9|2172.1|2185.4|2170.6|4
1738610880000|2025-02-03 19:28:00|2185.9|2171.1|2186.4|2171.6|2186.9|2172.1|2185.4|2170.6|8
1738610890000|2025-02-03 19:28:10|2185.9|2171.1|2185.4|2170.6|2186.9|2172.1|2185.4|2170.6|9
1738610900000|2025-02-03 19:28:20|2185.9|2171.1|2186.4|2171.6|2186.9|2172.1|2185.4|2170.6|9
1738610910000|2025-02-03 19:28:30|2185.9|2171.1|2186.9|2172.1|2187.9|2173.1|2185.9|2171.1|7
1738610920000|2025-02-03 19:28:40|2186.4|2171.6|2183.4|2168.6|2186.4|2171.6|2183.4|2168.6|11
1738610930000|2025-02-03 19:28:50|2182.9|2168.1|2183.4|2168.6|2183.9|2169.1|2182.9|2168.1|5
1738610940000|2025-02-03 19:29:00|2181.4|2166.6|2184.9|2170.1|2185.4|2170.6|2181.4|2166.6|15
1738610950000|2025-02-03 19:29:10|2184.4|2169.6|2184.4|2169.6|2186.4|2171.6|2182.4|2167.6|17
1738610960000|2025-02-03 19:29:20|2183.9|2169.1|2180.4|2165.6|2184.4|2169.6|2180.4|2165.6|11
1738610970000|2025-02-03 19:29:30|2179.4|2164.6|2177.9|2163.1|2179.4|2164.6|2177.4|2162.6|16
1738610980000|2025-02-03 19:29:40|2176.9|2162.1|2176.9|2162.1|2176.9|2162.1|2176.4|2161.6|3
1738610990000|2025-02-03 19:29:50|2176.4|2161.6|2176.4|2161.6|2176.9|2162.1|2175.9|2161.1|7
1738611000000|2025-02-03 19:30:00|2176.9|2162.1|2169.9|2155.1|2178.4|2163.6|2169.9|2155.1|17
1738611010000|2025-02-03 19:30:10|2168.4|2153.6|2167.4|2152.6|2169.9|2155.1|2167.4|2152.6|14
1738611020000|2025-02-03 19:30:20|2166.9|2152.1|2166.4|2151.6|2166.9|2152.1|2163.4|2148.6|12
1738611030000|2025-02-03 19:30:30|2165.4|2150.6|2168.9|2154.1|2169.4|2154.6|2164.4|2149.6|12
1738611040000|2025-02-03 19:30:40|2167.4|2152.6|2167.9|2153.1|2167.9|2153.1|2164.4|2149.6|17
1738611050000|2025-02-03 19:30:50|2170.9|2156.1|2170.9|2156.1|2171.9|2157.1|2169.4|2154.6|9
1738611060000|2025-02-03 19:31:00|2170.4|2155.6|2182.9|2168.1|2182.9|2168.1|2170.4|2155.6|14
1738611070000|2025-02-03 19:31:10|2183.4|2168.6|2178.9|2164.1|2184.4|2169.6|2178.4|2163.6|15
1738611080000|2025-02-03 19:31:20|2180.4|2165.6|2177.4|2162.6|2183.4|2168.6|2177.4|2162.6|19
1738611090000|2025-02-03 19:31:30|2177.9|2163.1|2182.4|2167.6|2182.4|2167.6|2177.9|2163.1|15
1738611100000|2025-02-03 19:31:40|2181.9|2167.1|2181.4|2166.6|2182.9|2168.1|2177.4|2162.6|18
1738611110000|2025-02-03 19:31:50|2181.9|2167.1|2184.4|2169.6|2184.9|2170.1|2181.9|2167.1|18
1738611120000|2025-02-03 19:32:00|2183.9|2169.1|2183.4|2168.6|2185.9|2171.1|2181.9|2167.1|22
1738611130000|2025-02-03 19:32:10|2182.4|2167.6|2178.4|2163.6|2182.9|2168.1|2178.4|2163.6|10
1738611140000|2025-02-03 19:32:20|2177.9|2163.1|2174.9|2160.1|2177.9|2163.1|2173.9|2159.1|14
1738611150000|2025-02-03 19:32:30|2173.9|2159.1|2178.9|2164.1|2179.4|2164.6|2173.9|2159.1|13
1738611160000|2025-02-03 19:32:40|2178.4|2163.6|2185.4|2170.6|2185.4|2170.6|2178.4|2163.6|22
1738611170000|2025-02-03 19:32:50|2184.4|2169.6|2182.9|2168.1|2185.4|2170.6|2182.4|2167.6|12
1738611180000|2025-02-03 19:33:00|2183.4|2168.6|2186.4|2171.6|2188.9|2174.1|2182.9|2168.1|28
1738611190000|2025-02-03 19:33:10|2186.9|2172.1|2191.4|2176.6|2191.9|2177.1|2186.9|2172.1|13
1738611200000|2025-02-03 19:33:20|2190.9|2176.1|2189.9|2175.1|2191.4|2176.6|2189.4|2174.6|8
1738611210000|2025-02-03 19:33:30|2190.4|2175.6|2189.4|2174.6|2190.4|2175.6|2188.9|2174.1|9
1738611220000|2025-02-03 19:33:40|2188.9|2174.1|2189.4|2174.6|2189.9|2175.1|2188.4|2173.6|8
1738611230000|2025-02-03 19:33:50|2189.9|2175.1|2190.9|2176.1|2191.4|2176.6|2188.9|2174.1|10
1738611240000|2025-02-03 19:34:00|2190.4|2175.6|2190.4|2175.6|2191.4|2176.6|2188.4|2173.6|11
1738611250000|2025-02-03 19:34:10|2189.9|2175.1|2191.9|2177.1|2191.9|2177.1|2189.4|2174.6|8
1738611260000|2025-02-03 19:34:20|2191.4|2176.6|2191.9|2177.1|2191.9|2177.1|2191.4|2176.6|6
1738611270000|2025-02-03 19:34:30|2191.4|2176.6|2191.9|2177.1|2191.9|2177.1|2190.9|2176.1|8
1738611280000|2025-02-03 19:34:40|2192.9|2178.1|2195.4|2180.6|2195.4|2180.6|2192.9|2178.1|9
1738611290000|2025-02-03 19:34:50|2195.9|2181.1|2195.4|2180.6|2195.9|2181.1|2195.4|2180.6|2
1738611300000|2025-02-03 19:35:00|2194.9|2180.1|2197.9|2183.1|2197.9|2183.1|2194.9|2180.1|19
1738611310000|2025-02-03 19:35:10|2197.4|2182.6|2198.9|2184.1|2198.9|2184.1|2196.9|2182.1|5
1738611320000|2025-02-03 19:35:20|2199.9|2185.1|2200.9|2186.1|2200.9|2186.1|2199.9|2185.1|6
1738611330000|2025-02-03 19:35:30|2201.9|2187.1|2202.9|2188.1|2203.9|2189.1|2201.4|2186.6|10
1738611340000|2025-02-03 19:35:40|2203.4|2188.6|2203.9|2189.1|2205.4|2190.6|2202.9|2188.1|8
1738611350000|2025-02-03 19:35:50|2203.4|2188.6|2200.4|2185.6|2205.4|2190.6|2199.9|2185.1|19
1738611360000|2025-02-03 19:36:00|2199.9|2185.1|2194.4|2179.6|2199.9|2185.1|2194.4|2179.6|23
1738611370000|2025-02-03 19:36:10|2195.4|2180.6|2202.4|2187.6|2203.4|2188.6|2195.4|2180.6|16
1738611380000|2025-02-03 19:36:20|2202.9|2188.1|2205.9|2191.1|2205.9|2191.1|2202.4|2187.6|20
1738611390000|2025-02-03 19:36:30|2205.4|2190.6|2205.9|2191.1|2205.9|2191.1|2201.4|2186.6|17
1738611400000|2025-02-03 19:36:40|2205.4|2190.6|2205.9|2191.1|2207.4|2192.6|2204.4|2189.6|15
1738611410000|2025-02-03 19:36:50|2206.4|2191.6|2205.9|2191.1|2206.4|2191.6|2203.4|2188.6|14
1738611420000|2025-02-03 19:37:00|2206.9|2192.1|2202.4|2187.6|2207.4|2192.6|2201.4|2186.6|20
1738611430000|2025-02-03 19:37:10|2202.9|2188.1|2199.9|2185.1|2204.4|2189.6|2199.9|2185.1|15
1738611440000|2025-02-03 19:37:20|2199.4|2184.6|2197.9|2183.1|2201.4|2186.6|2197.9|2183.1|11
1738611450000|2025-02-03 19:37:30|2196.4|2181.6|2197.9|2183.1|2197.9|2183.1|2194.4|2179.6|13
1738611460000|2025-02-03 19:37:40|2197.4|2182.6|2199.4|2184.6|2200.4|2185.6|2196.4|2181.6|17
1738611470000|2025-02-03 19:37:50|2199.9|2185.1|2203.9|2189.1|2204.4|2189.6|2198.9|2184.1|10
1738611480000|2025-02-03 19:38:00|2203.4|2188.6|2202.9|2188.1|2203.4|2188.6|2199.9|2185.1|12
1738611490000|2025-02-03 19:38:10|2203.4|2188.6|2201.4|2186.6|2203.4|2188.6|2199.4|2184.6|20
1738611500000|2025-02-03 19:38:20|2200.9|2186.1|2200.9|2186.1|2201.9|2187.1|2199.4|2184.6|16
1738611510000|2025-02-03 19:38:30|2199.4|2184.6|2200.9|2186.1|2201.4|2186.6|2199.4|2184.6|7
1738611520000|2025-02-03 19:38:40|2201.9|2187.1|2200.9|2186.1|2202.4|2187.6|2200.9|2186.1|4
1738611530000|2025-02-03 19:38:50|2201.9|2187.1|2203.4|2188.6|2205.4|2190.6|2201.9|2187.1|8
1738611540000|2025-02-03 19:39:00|2202.9|2188.1|2199.9|2185.1|2203.4|2188.6|2199.9|2185.1|11
1738611550000|2025-02-03 19:39:10|2200.4|2185.6|2198.9|2184.1|2200.4|2185.6|2197.9|2183.1|11
1738611560000|2025-02-03 19:39:20|2197.9|2183.1|2199.4|2184.6|2200.9|2186.1|2197.9|2183.1|11
1738611570000|2025-02-03 19:39:30|2199.9|2185.1|2199.9|2185.1|2199.9|2185.1|2199.9|2185.1|1
1738611580000|2025-02-03 19:39:40|2200.9|2186.1|2202.9|2188.1|2203.4|2188.6|2200.4|2185.6|12
1738611590000|2025-02-03 19:39:50|2203.4|2188.6|2205.4|2190.6|2205.4|2190.6|2202.9|2188.1|10
1738611600000|2025-02-03 19:40:00|2204.9|2190.1|2202.9|2188.1|2205.4|2190.6|2201.4|2186.6|22
1738611610000|2025-02-03 19:40:10|2202.4|2187.6|2197.4|2182.6|2204.4|2189.6|2197.4|2182.6|22
1738611620000|2025-02-03 19:40:20|2196.4|2181.6|2196.9|2182.1|2196.9|2182.1|2194.9|2180.1|14
1738611630000|2025-02-03 19:40:30|2196.4|2181.6|2195.4|2180.6|2196.4|2181.6|2193.9|2179.1|14
1738611640000|2025-02-03 19:40:40|2195.9|2181.1|2198.9|2184.1|2199.4|2184.6|2195.9|2181.1|13
1738611650000|2025-02-03 19:40:50|2198.4|2183.6|2196.9|2182.1|2198.4|2183.6|2196.4|2181.6|19
1738611660000|2025-02-03 19:41:00|2197.4|2182.6|2197.9|2183.1|2198.4|2183.6|2194.9|2180.1|26
1738611670000|2025-02-03 19:41:10|2198.4|2183.6|2197.4|2182.6|2199.9|2185.1|2196.9|2182.1|16
1738611680000|2025-02-03 19:41:20|2196.9|2182.1|2193.9|2179.1|2197.4|2182.6|2193.9|2179.1|14
1738611690000|2025-02-03 19:41:30|2194.4|2179.6|2194.4|2179.6|2196.4|2181.6|2194.4|2179.6|14
1738611700000|2025-02-03 19:41:40|2194.9|2180.1|2198.4|2183.6|2198.9|2184.1|2194.9|2180.1|15
1738611710000|2025-02-03 19:41:50|2197.4|2182.6|2199.9|2185.1|2200.4|2185.6|2197.4|2182.6|9
1738611720000|2025-02-03 19:42:00|2199.4|2184.6|2197.4|2182.6|2200.4|2185.6|2197.4|2182.6|21
1738611730000|2025-02-03 19:42:10|2197.9|2183.1|2199.9|2185.1|2200.9|2186.1|2197.9|2183.1|9
1738611740000|2025-02-03 19:42:20|2200.4|2185.6|2196.9|2182.1|2200.4|2185.6|2196.9|2182.1|16
1738611750000|2025-02-03 19:42:30|2196.4|2181.6|2195.9|2181.1|2197.4|2182.6|2195.4|2180.6|16
1738611760000|2025-02-03 19:42:40|2196.4|2181.6|2195.4|2180.6|2196.9|2182.1|2195.4|2180.6|7
1738611770000|2025-02-03 19:42:50|2195.9|2181.1|2198.9|2184.1|2199.9|2185.1|2195.9|2181.1|16
1738611780000|2025-02-03 19:43:00|2198.4|2183.6|2197.4|2182.6|2198.4|2183.6|2196.4|2181.6|17
1738611790000|2025-02-03 19:43:10|2196.9|2182.1|2197.4|2182.6|2197.4|2182.6|2195.4|2180.6|13
1738611800000|2025-02-03 19:43:20|2197.9|2183.1|2198.4|2183.6|2198.9|2184.1|2196.9|2182.1|10
1738611810000|2025-02-03 19:43:30|2198.9|2184.1|2197.4|2182.6|2200.4|2185.6|2197.4|2182.6|9
1738611820000|2025-02-03 19:43:40|2196.9|2182.1|2196.4|2181.6|2196.9|2182.1|2194.9|2180.1|9
1738611830000|2025-02-03 19:43:50|2196.9|2182.1|2198.9|2184.1|2198.9|2184.1|2196.9|2182.1|9
1738611840000|2025-02-03 19:44:00|2199.4|2184.6|2199.4|2184.6|2200.4|2185.6|2199.4|2184.6|5
1738611850000|2025-02-03 19:44:10|2198.9|2184.1|2196.9|2182.1|2198.9|2184.1|2196.9|2182.1|9
1738611860000|2025-02-03 19:44:20|2197.4|2182.6|2196.4|2181.6|2198.4|2183.6|2195.4|2180.6|15
1738611870000|2025-02-03 19:44:30|2196.9|2182.1|2197.4|2182.6|2197.4|2182.6|2195.9|2181.1|10
1738611880000|2025-02-03 19:44:40|2196.4|2181.6|2196.4|2181.6|2197.4|2182.6|2194.4|2179.6|14
1738611890000|2025-02-03 19:44:50|2197.4|2182.6|2199.4|2184.6|2199.9|2185.1|2197.4|2182.6|6
1738611900000|2025-02-03 19:45:00|2198.9|2184.1|2193.9|2179.1|2199.4|2184.6|2193.9|2179.1|17
1738611910000|2025-02-03 19:45:10|2194.4|2179.6|2193.9|2179.1|2194.9|2180.1|2193.9|2179.1|6
1738611920000|2025-02-03 19:45:20|2192.4|2177.6|2193.4|2178.6|2193.4|2178.6|2191.9|2177.1|10
1738611930000|2025-02-03 19:45:30|2193.9|2179.1|2196.4|2181.6|2196.9|2182.1|2193.4|2178.6|11
1738611940000|2025-02-03 19:45:40|2197.4|2182.6|2200.4|2185.6|2200.4|2185.6|2196.4|2181.6|10
1738611950000|2025-02-03 19:45:50|2200.9|2186.1|2199.9|2185.1|2203.4|2188.6|2199.9|2185.1|15
1738611960000|2025-02-03 19:46:00|2199.4|2184.6|2202.4|2187.6|2202.4|2187.6|2198.9|2184.1|21
1738611970000|2025-02-03 19:46:10|2201.9|2187.1|2201.4|2186.6|2202.9|2188.1|2200.9|2186.1|14
1738611980000|2025-02-03 19:46:20|2200.9|2186.1|2199.4|2184.6|2200.9|2186.1|2199.4|2184.6|14
1738611990000|2025-02-03 19:46:30|2198.9|2184.1|2199.9|2185.1|2200.9|2186.1|2198.9|2184.1|18
1738612000000|2025-02-03 19:46:40|2200.4|2185.6|2203.9|2189.1|2203.9|2189.1|2200.4|2185.6|20
1738612010000|2025-02-03 19:46:50|2204.4|2189.6|2201.4|2186.6|2205.4|2190.6|2201.4|2186.6|9
1738612020000|2025-02-03 19:47:00|2201.9|2187.1|2200.9|2186.1|2203.9|2189.1|2199.9|2185.1|20
1738612030000|2025-02-03 19:47:10|2201.4|2186.6|2197.9|2183.1|2202.9|2188.1|2197.9|2183.1|19
1738612040000|2025-02-03 19:47:20|2196.4|2181.6|2196.4|2181.6|2197.9|2183.1|2195.4|2180.6|14
1738612050000|2025-02-03 19:47:30|2196.9|2182.1|2198.9|2184.1|2199.4|2184.6|2196.4|2181.6|17
1738612060000|2025-02-03 19:47:40|2198.4|2183.6|2206.4|2191.6|2206.4|2191.6|2198.4|2183.6|24
1738612070000|2025-02-03 19:47:50|2205.9|2191.1|2207.4|2192.6|2207.9|2193.1|2205.9|2191.1|11
1738612080000|2025-02-03 19:48:00|2207.9|2193.1|2202.9|2188.1|2207.9|2193.1|2202.9|2188.1|16
1738612090000|2025-02-03 19:48:10|2202.4|2187.6|2201.9|2187.1|2203.9|2189.1|2200.9|2186.1|17
1738612100000|2025-02-03 19:48:20|2202.4|2187.6|2205.9|2191.1|2206.9|2192.1|2202.4|2187.6|27
1738612110000|2025-02-03 19:48:30|2206.4|2191.6|2207.4|2192.6|2207.4|2192.6|2205.9|2191.1|10
1738612120000|2025-02-03 19:48:40|2207.9|2193.1|2207.4|2192.6|2207.9|2193.1|2207.4|2192.6|10
1738612130000|2025-02-03 19:48:50|2207.9|2193.1|2207.4|2192.6|2211.4|2196.6|2206.9|2192.1|13
1738612140000|2025-02-03 19:49:00|2207.9|2193.1|2209.4|2194.6|2209.9|2195.1|2206.4|2191.6|16
1738612150000|2025-02-03 19:49:10|2209.9|2195.1|2208.9|2194.1|2209.9|2195.1|2207.9|2193.1|9
1738612160000|2025-02-03 19:49:20|2208.4|2193.6|2210.9|2196.1|2211.4|2196.6|2208.4|2193.6|10
1738612170000|2025-02-03 19:49:30|2209.9|2195.1|2210.9|2196.1|2210.9|2196.1|2207.4|2192.6|16
1738612180000|2025-02-03 19:49:40|2211.4|2196.6|2211.4|2196.6|2211.9|2197.1|2210.9|2196.1|5
1738612190000|2025-02-03 19:49:50|2211.9|2197.1|2210.4|2195.6|2212.9|2198.1|2209.9|2195.1|11
1738612200000|2025-02-03 19:50:00|2210.9|2196.1|2211.4|2196.6|2211.9|2197.1|2208.4|2193.6|20
1738612210000|2025-02-03 19:50:10|2210.9|2196.1|2209.4|2194.6|2212.4|2197.6|2208.9|2194.1|19
1738612220000|2025-02-03 19:50:20|2208.9|2194.1|2207.9|2193.1|2208.9|2194.1|2206.4|2191.6|11
1738612230000|2025-02-03 19:50:30|2206.4|2191.6|2203.4|2188.6|2206.4|2191.6|2201.9|2187.1|14
1738612240000|2025-02-03 19:50:40|2204.4|2189.6|2208.4|2193.6|2208.9|2194.1|2204.4|2189.6|12
1738612250000|2025-02-03 19:50:50|2208.9|2194.1|2206.4|2191.6|2208.9|2194.1|2205.9|2191.1|10
1738612260000|2025-02-03 19:51:00|2204.9|2190.1|2200.4|2185.6|2204.9|2190.1|2200.4|2185.6|10
1738612270000|2025-02-03 19:51:10|2199.4|2184.6|2196.9|2182.1|2199.9|2185.1|2196.9|2182.1|9
1738612280000|2025-02-03 19:51:20|2197.4|2182.6|2196.4|2181.6|2197.4|2182.6|2196.4|2181.6|6
1738612290000|2025-02-03 19:51:30|2195.4|2180.6|2196.9|2182.1|2196.9|2182.1|2194.4|2179.6|11
1738612300000|2025-02-03 19:51:40|2197.4|2182.6|2197.9|2183.1|2198.4|2183.6|2196.9|2182.1|10
1738612310000|2025-02-03 19:51:50|2197.4|2182.6|2198.4|2183.6|2198.4|2183.6|2196.4|2181.6|13
1738612320000|2025-02-03 19:52:00|2197.9|2183.1|2191.4|2176.6|2197.9|2183.1|2190.9|2176.1|13
1738612330000|2025-02-03 19:52:10|2191.9|2177.1|2188.9|2174.1|2191.9|2177.1|2188.4|2173.6|20
1738612340000|2025-02-03 19:52:20|2189.4|2174.6|2190.4|2175.6|2196.4|2181.6|2189.4|2174.6|24
1738612350000|2025-02-03 19:52:30|2189.4|2174.6|2191.9|2177.1|2193.9|2179.1|2189.4|2174.6|25
1738612360000|2025-02-03 19:52:40|2191.4|2176.6|2194.4|2179.6|2194.4|2179.6|2190.4|2175.6|14
1738612370000|2025-02-03 19:52:50|2195.4|2180.6|2193.4|2178.6|2198.4|2183.6|2193.4|2178.6|22
1738612380000|2025-02-03 19:53:00|2192.9|2178.1|2193.9|2179.1|2197.9|2183.1|2192.4|2177.6|23
1738612390000|2025-02-03 19:53:10|2193.4|2178.6|2192.4|2177.6|2193.9|2179.1|2192.4|2177.6|10
1738612400000|2025-02-03 19:53:20|2191.9|2177.1|2190.9|2176.1|2192.9|2178.1|2190.4|2175.6|18
1738612410000|2025-02-03 19:53:30|2190.4|2175.6|2196.4|2181.6|2196.4|2181.6|2189.4|2174.6|22
1738612420000|2025-02-03 19:53:40|2196.9|2182.1|2199.9|2185.1|2199.9|2185.1|2196.9|2182.1|10
1738612430000|2025-02-03 19:53:50|2199.4|2184.6|2200.4|2185.6|2201.9|2187.1|2199.4|2184.6|14
1738612440000|2025-02-03 19:54:00|2199.9|2185.1|2200.4|2185.6|2200.9|2186.1|2197.4|2182.6|18
1738612450000|2025-02-03 19:54:10|2199.9|2185.1|2197.4|2182.6|2200.4|2185.6|2197.4|2182.6|16
1738612460000|2025-02-03 19:54:20|2196.4|2181.6|2198.4|2183.6|2199.9|2185.1|2196.4|2181.6|17
1738612470000|2025-02-03 19:54:30|2197.9|2183.1|2198.9|2184.1|2200.4|2185.6|2197.4|2182.6|15
1738612480000|2025-02-03 19:54:40|2198.4|2183.6|2199.9|2185.1|2201.4|2186.6|2197.4|2182.6|24
1738612490000|2025-02-03 19:54:50|2199.4|2184.6|2198.4|2183.6|2200.9|2186.1|2197.9|2183.1|12
1738612500000|2025-02-03 19:55:00|2197.9|2183.1|2194.4|2179.6|2197.9|2183.1|2192.4|2177.6|19
1738612510000|2025-02-03 19:55:10|2194.9|2180.1|2191.9|2177.1|2194.9|2180.1|2191.9|2177.1|12
1738612520000|2025-02-03 19:55:20|2191.4|2176.6|2191.4|2176.6|2192.4|2177.6|2190.4|2175.6|18
1738612530000|2025-02-03 19:55:30|2190.9|2176.1|2191.4|2176.6|2194.4|2179.6|2190.4|2175.6|17
1738612540000|2025-02-03 19:55:40|2190.9|2176.1|2191.4|2176.6|2192.4|2177.6|2190.4|2175.6|11
1738612550000|2025-02-03 19:55:50|2191.9|2177.1|2192.4|2177.6|2192.9|2178.1|2191.4|2176.6|12
1738612560000|2025-02-03 19:56:00|2192.9|2178.1|2189.4|2174.6|2192.9|2178.1|2189.4|2174.6|10
1738612570000|2025-02-03 19:56:10|2188.9|2174.1|2189.9|2175.1|2190.9|2176.1|2187.9|2173.1|12
1738612580000|2025-02-03 19:56:20|2189.4|2174.6|2191.9|2177.1|2191.9|2177.1|2189.4|2174.6|10
1738612590000|2025-02-03 19:56:30|2192.4|2177.6|2195.9|2181.1|2196.4|2181.6|2192.4|2177.6|13
1738612600000|2025-02-03 19:56:40|2196.4|2181.6|2194.4|2179.6|2196.4|2181.6|2193.4|2178.6|7
1738612610000|2025-02-03 19:56:50|2194.9|2180.1|2195.4|2180.6|2195.4|2180.6|2194.4|2179.6|4
1738612620000|2025-02-03 19:57:00|2196.4|2181.6|2196.9|2182.1|2199.4|2184.6|2195.9|2181.1|19
1738612630000|2025-02-03 19:57:10|2197.4|2182.6|2196.9|2182.1|2199.4|2184.6|2196.4|2181.6|13
1738612640000|2025-02-03 19:57:20|2196.4|2181.6|2195.4|2180.6|2196.4|2181.6|2194.4|2179.6|12
1738612650000|2025-02-03 19:57:30|2194.9|2180.1|2199.4|2184.6|2199.4|2184.6|2194.9|2180.1|14
1738612660000|2025-02-03 19:57:40|2199.9|2185.1|2200.4|2185.6|2201.4|2186.6|2198.9|2184.1|11
1738612670000|2025-02-03 19:57:50|2199.4|2184.6|2199.4|2184.6|2200.4|2185.6|2198.9|2184.1|9
1738612680000|2025-02-03 19:58:00|2199.9|2185.1|2194.4|2179.6|2199.9|2185.1|2194.4|2179.6|18
1738612690000|2025-02-03 19:58:10|2195.9|2181.1|2196.4|2181.6|2196.4|2181.6|2193.9|2179.1|16
1738612700000|2025-02-03 19:58:20|2195.9|2181.1|2196.4|2181.6|2196.9|2182.1|2194.9|2180.1|11
1738612710000|2025-02-03 19:58:30|2195.9|2181.1|2197.4|2182.6|2197.4|2182.6|2195.9|2181.1|8
1738612720000|2025-02-03 19:58:40|2198.9|2184.1|2200.4|2185.6|2200.4|2185.6|2197.9|2183.1|7
1738612730000|2025-02-03 19:58:50|2201.4|2186.6|2200.4|2185.6|2201.4|2186.6|2200.4|2185.6|5
1738612740000|2025-02-03 19:59:00|2199.9|2185.1|2202.9|2188.1|2204.4|2189.6|2199.4|2184.6|15
1738612750000|2025-02-03 19:59:10|2203.9|2189.1|2203.4|2188.6|2203.9|2189.1|2202.9|2188.1|8
1738612760000|2025-02-03 19:59:20|2202.9|2188.1|2202.4|2187.6|2203.4|2188.6|2202.4|2187.6|4
1738612770000|2025-02-03 19:59:30|2201.9|2187.1|2199.9|2185.1|2202.4|2187.6|2198.4|2183.6|15
1738612780000|2025-02-03 19:59:40|2200.4|2185.6|2202.4|2187.6|2202.9|2188.1|2199.4|2184.6|13
1738612790000|2025-02-03 19:59:50|2201.4|2186.6|2201.4|2186.6|2202.4|2187.6|2201.4|2186.6|7
1738612800000|2025-02-03 20:00:00|2200.9|2186.1|2196.4|2181.6|2200.9|2186.1|2195.9|2181.1|24
1738612810000|2025-02-03 20:00:10|2195.9|2181.1|2195.4|2180.6|2196.4|2181.6|2192.9|2178.1|21
1738612820000|2025-02-03 20:00:20|2196.4|2181.6|2194.9|2180.1|2196.4|2181.6|2193.9|2179.1|18
1738612830000|2025-02-03 20:00:30|2195.4|2180.6|2194.4|2179.6|2195.9|2181.1|2193.4|2178.6|13
1738612840000|2025-02-03 20:00:40|2192.9|2178.1|2195.9|2181.1|2197.4|2182.6|2192.9|2178.1|22
1738612850000|2025-02-03 20:00:50|2195.4|2180.6|2192.4|2177.6|2195.9|2181.1|2191.4|2176.6|18
1738612860000|2025-02-03 20:01:00|2191.4|2176.6|2186.4|2171.6|2191.4|2176.6|2185.9|2171.1|24
1738612870000|2025-02-03 20:01:10|2186.9|2172.1|2186.4|2171.6|2188.9|2174.1|2185.9|2171.1|15
1738612880000|2025-02-03 20:01:20|2187.4|2172.6|2183.9|2169.1|2187.4|2172.6|2183.9|2169.1|5
1738612890000|2025-02-03 20:01:30|2181.9|2167.1|2184.4|2169.6|2185.4|2170.6|2180.4|2165.6|19
1738612900000|2025-02-03 20:01:40|2183.4|2168.6|2184.4|2169.6|2184.4|2169.6|2180.4|2165.6|19
1738612910000|2025-02-03 20:01:50|2183.4|2168.6|2183.9|2169.1|2186.4|2171.6|2181.4|2166.6|18
1738612920000|2025-02-03 20:02:00|2184.4|2169.6|2177.9|2163.1|2184.4|2169.6|2177.9|2163.1|14
1738612930000|2025-02-03 20:02:10|2176.9|2162.1|2177.4|2162.6|2178.4|2163.6|2175.9|2161.1|18
1738612940000|2025-02-03 20:02:20|2176.9|2162.1|2178.4|2163.6|2180.4|2165.6|2176.9|2162.1|19
1738612950000|2025-02-03 20:02:30|2177.9|2163.1|2178.4|2163.6|2178.4|2163.6|2175.9|2161.1|10
1738612960000|2025-02-03 20:02:40|2179.4|2164.6|2179.9|2165.1|2181.4|2166.6|2176.9|2162.1|22
1738612970000|2025-02-03 20:02:50|2179.4|2164.6|2176.4|2161.6|2179.9|2165.1|2175.9|2161.1|14
1738612980000|2025-02-03 20:03:00|2176.9|2162.1|2174.4|2159.6|2178.4|2163.6|2173.9|2159.1|14
1738612990000|2025-02-03 20:03:10|2175.4|2160.6|2172.4|2157.6|2176.4|2161.6|2172.4|2157.6|9
1738613000000|2025-02-03 20:03:20|2172.9|2158.1|2171.9|2157.1|2174.9|2160.1|2171.9|2157.1|15
1738613010000|2025-02-03 20:03:30|2170.4|2155.6|2166.4|2151.6|2170.4|2155.6|2166.4|2151.6|6
1738613020000|2025-02-03 20:03:40|2166.9|2152.1|2169.9|2155.1|2169.9|2155.1|2166.9|2152.1|17
1738613030000|2025-02-03 20:03:50|2170.4|2155.6|2167.4|2152.6|2171.9|2157.1|2167.4|2152.6|17
1738613040000|2025-02-03 20:04:00|2167.9|2153.1|2171.9|2157.1|2171.9|2157.1|2167.9|2153.1|18
1738613050000|2025-02-03 20:04:10|2171.4|2156.6|2173.4|2158.6|2176.9|2162.1|2171.4|2156.6|18
1738613060000|2025-02-03 20:04:20|2174.4|2159.6|2171.4|2156.6|2174.4|2159.6|2171.4|2156.6|9
1738613070000|2025-02-03 20:04:30|2170.9|2156.1|2169.4|2154.6|2171.4|2156.6|2169.4|2154.6|10
1738613080000|2025-02-03 20:04:40|2169.9|2155.1|2170.4|2155.6|2170.9|2156.1|2168.9|2154.1|12
1738613090000|2025-02-03 20:04:50|2170.9|2156.1|2173.4|2158.6|2174.9|2160.1|2170.9|2156.1|22
1738613100000|2025-02-03 20:05:00|2173.9|2159.1|2170.4|2155.6|2174.4|2159.6|2170.4|2155.6|17
1738613110000|2025-02-03 20:05:10|2171.4|2156.6|2168.4|2153.6|2171.4|2156.6|2168.4|2153.6|11
1738613120000|2025-02-03 20:05:20|2167.9|2153.1|2167.4|2152.6|2167.9|2153.1|2166.4|2151.6|6
1738613130000|2025-02-03 20:05:30|2166.9|2152.1|2159.9|2145.1|2167.4|2152.6|2159.9|2145.1|11
1738613140000|2025-02-03 20:05:40|2160.4|2145.6|2159.4|2144.6|2161.4|2146.6|2158.4|2143.6|13
1738613150000|2025-02-03 20:05:50|2158.9|2144.1|2159.4|2144.6|2160.4|2145.6|2158.4|2143.6|16
1738613160000|2025-02-03 20:06:00|2159.9|2145.1|2157.4|2142.6|2161.4|2146.6|2156.9|2142.1|9
1738613170000|2025-02-03 20:06:10|2156.4|2141.6|2156.4|2141.6|2158.4|2143.6|2155.9|2141.1|13
1738613180000|2025-02-03 20:06:20|2156.9|2142.1|2157.4|2142.6|2159.4|2144.6|2156.9|2142.1|13
1738613190000|2025-02-03 20:06:30|2158.4|2143.6|2156.4|2141.6|2158.4|2143.6|2156.4|2141.6|13
1738613200000|2025-02-03 20:06:40|2157.4|2142.6|2157.4|2142.6|2158.4|2143.6|2156.4|2141.6|11
1738613210000|2025-02-03 20:06:50|2156.4|2141.6|2155.9|2141.1|2157.4|2142.6|2155.4|2140.6|10
1738613220000|2025-02-03 20:07:00|2155.4|2140.6|2153.9|2139.1|2155.4|2140.6|2153.9|2139.1|7
1738613230000|2025-02-03 20:07:10|2151.4|2136.6|2146.4|2131.6|2152.4|2137.6|2146.4|2131.6|15
1738613240000|2025-02-03 20:07:20|2143.9|2129.1|2136.9|2122.1|2143.9|2129.1|2136.9|2122.1|17
1738613250000|2025-02-03 20:07:30|2137.4|2122.6|2137.4|2122.6|2138.9|2124.1|2136.9|2122.1|15
1738613260000|2025-02-03 20:07:40|2136.4|2121.6|2137.9|2123.1|2138.4|2123.6|2136.4|2121.6|14
1738613270000|2025-02-03 20:07:50|2138.4|2123.6|2138.4|2123.6|2138.9|2124.1|2137.9|2123.1|6
1738613280000|2025-02-03 20:08:00|2139.4|2124.6|2138.9|2124.1|2140.4|2125.6|2138.9|2124.1|12
1738613290000|2025-02-03 20:08:10|2138.4|2123.6|2133.4|2118.6|2138.4|2123.6|2132.4|2117.6|13
1738613300000|2025-02-03 20:08:20|2132.9|2118.1|2133.9|2119.1|2134.4|2119.6|2130.4|2115.6|22
1738613310000|2025-02-03 20:08:30|2132.4|2117.6|2132.4|2117.6|2134.4|2119.6|2131.9|2117.1|13
1738613320000|2025-02-03 20:08:40|2131.4|2116.6|2131.9|2117.1|2132.4|2117.6|2131.4|2116.6|8
1738613330000|2025-02-03 20:08:50|2132.4|2117.6|2132.9|2118.1|2134.4|2119.6|2132.4|2117.6|15
1738613340000|2025-02-03 20:09:00|2133.4|2118.6|2136.9|2122.1|2137.4|2122.6|2131.9|2117.1|17
1738613350000|2025-02-03 20:09:10|2137.4|2122.6|2137.4|2122.6|2139.4|2124.6|2137.4|2122.6|15
1738613360000|2025-02-03 20:09:20|2136.9|2122.1|2133.9|2119.1|2136.9|2122.1|2133.4|2118.6|15
1738613370000|2025-02-03 20:09:30|2134.4|2119.6|2134.4|2119.6|2134.4|2119.6|2133.4|2118.6|8
1738613380000|2025-02-03 20:09:40|2135.4|2120.6|2134.9|2120.1|2137.4|2122.6|2134.4|2119.6|17
1738613390000|2025-02-03 20:09:50|2134.4|2119.6|2133.4|2118.6|2136.4|2121.6|2133.4|2118.6|14
1738613400000|2025-02-03 20:10:00|2133.9|2119.1|2137.9|2123.1|2137.9|2123.1|2133.4|2118.6|15
1738613410000|2025-02-03 20:10:10|2137.4|2122.6|2138.9|2124.1|2139.4|2124.6|2136.9|2122.1|18
1738613420000|2025-02-03 20:10:20|2139.4|2124.6|2140.9|2126.1|2141.4|2126.6|2139.4|2124.6|9
1738613430000|2025-02-03 20:10:30|2143.4|2128.6|2142.4|2127.6|2143.4|2128.6|2140.4|2125.6|16
1738613440000|2025-02-03 20:10:40|2142.9|2128.1|2149.4|2134.6|2149.4|2134.6|2142.4|2127.6|24
1738613450000|2025-02-03 20:10:50|2148.4|2133.6|2148.4|2133.6|2149.4|2134.6|2146.9|2132.1|14
1738613460000|2025-02-03 20:11:00|2149.4|2134.6|2146.9|2132.1|2150.9|2136.1|2146.9|2132.1|18
1738613470000|2025-02-03 20:11:10|2147.4|2132.6|2146.4|2131.6|2148.4|2133.6|2145.9|2131.1|16
1738613480000|2025-02-03 20:11:20|2145.9|2131.1|2141.9|2127.1|2146.4|2131.6|2141.4|2126.6|20
1738613490000|2025-02-03 20:11:30|2141.4|2126.6|2137.4|2122.6|2141.4|2126.6|2137.4|2122.6|9
1738613500000|2025-02-03 20:11:40|2136.4|2121.6|2140.9|2126.1|2141.4|2126.6|2136.4|2121.6|17
1738613510000|2025-02-03 20:11:50|2141.4|2126.6|2141.4|2126.6|2143.4|2128.6|2140.9|2126.1|9
1738613520000|2025-02-03 20:12:00|2141.9|2127.1|2144.9|2130.1|2145.4|2130.6|2141.4|2126.6|21
1738613530000|2025-02-03 20:12:10|2145.4|2130.6|2147.9|2133.1|2147.9|2133.1|2145.4|2130.6|14
1738613540000|2025-02-03 20:12:20|2147.4|2132.6|2145.4|2130.6|2147.9|2133.1|2145.4|2130.6|8
1738613550000|2025-02-03 20:12:30|2145.9|2131.1|2147.4|2132.6|2148.9|2134.1|2145.9|2131.1|14
1738613560000|2025-02-03 20:12:40|2146.9|2132.1|2144.9|2130.1|2146.9|2132.1|2143.9|2129.1|9
1738613570000|2025-02-03 20:12:50|2144.4|2129.6|2141.4|2126.6|2144.4|2129.6|2141.4|2126.6|8
1738613580000|2025-02-03 20:13:00|2140.9|2126.1|2141.4|2126.6|2141.4|2126.6|2137.9|2123.1|10
1738613590000|2025-02-03 20:13:10|2142.4|2127.6|2141.4|2126.6|2142.4|2127.6|2140.9|2126.1|6
1738613600000|2025-02-03 20:13:20|2141.9|2127.1|2142.4|2127.6|2142.4|2127.6|2140.4|2125.6|10
1738613610000|2025-02-03 20:13:30|2141.9|2127.1|2140.4|2125.6|2141.9|2127.1|2140.4|2125.6|10
1738613620000|2025-02-03 20:13:40|2139.9|2125.1|2141.4|2126.6|2141.4|2126.6|2139.9|2125.1|4
1738613630000|2025-02-03 20:13:50|2140.9|2126.1|2137.9|2123.1|2140.9|2126.1|2137.9|2123.1|9
1738613640000|2025-02-03 20:14:00|2138.9|2124.1|2137.9|2123.1|2139.4|2124.6|2137.4|2122.6|10
1738613650000|2025-02-03 20:14:10|2137.4|2122.6|2138.4|2123.6|2138.9|2124.1|2137.4|2122.6|17
1738613660000|2025-02-03 20:14:20|2138.9|2124.1|2135.4|2120.6|2138.9|2124.1|2135.4|2120.6|13
1738613670000|2025-02-03 20:14:30|2134.9|2120.1|2134.9|2120.1|2135.4|2120.6|2133.4|2118.6|13
1738613680000|2025-02-03 20:14:40|2134.4|2119.6|2136.4|2121.6|2136.9|2122.1|2134.4|2119.6|11
1738613690000|2025-02-03 20:14:50|2136.9|2122.1|2137.4|2122.6|2137.4|2122.6|2135.9|2121.1|5
1738613700000|2025-02-03 20:15:00|2138.4|2123.6|2137.4|2122.6|2141.4|2126.6|2137.4|2122.6|19
1738613710000|2025-02-03 20:15:10|2137.9|2123.1|2140.4|2125.6|2140.4|2125.6|2137.4|2122.6|13
1738613720000|2025-02-03 20:15:20|2138.4|2123.6|2133.9|2119.1|2138.4|2123.6|2132.9|2118.1|19
1738613730000|2025-02-03 20:15:30|2132.4|2117.6|2137.4|2122.6|2137.4|2122.6|2132.4|2117.6|15
1738613740000|2025-02-03 20:15:40|2136.9|2122.1|2136.9|2122.1|2136.9|2122.1|2135.9|2121.1|8
1738613750000|2025-02-03 20:15:50|2137.4|2122.6|2136.4|2121.6|2138.4|2123.6|2135.9|2121.1|15
1738613760000|2025-02-03 20:16:00|2136.9|2122.1|2139.9|2125.1|2139.9|2125.1|2136.4|2121.6|18
1738613770000|2025-02-03 20:16:10|2139.4|2124.6|2141.4|2126.6|2141.4|2126.6|2138.4|2123.6|15
1738613780000|2025-02-03 20:16:20|2141.9|2127.1|2142.9|2128.1|2143.4|2128.6|2141.4|2126.6|14
1738613790000|2025-02-03 20:16:30|2143.4|2128.6|2142.4|2127.6|2144.4|2129.6|2141.4|2126.6|8
1738613800000|2025-02-03 20:16:40|2143.4|2128.6|2138.9|2124.1|2143.4|2128.6|2137.9|2123.1|13
1738613810000|2025-02-03 20:16:50|2138.4|2123.6|2138.4|2123.6|2138.9|2124.1|2137.4|2122.6|9
1738613820000|2025-02-03 20:17:00|2139.4|2124.6|2134.4|2119.6|2139.9|2125.1|2134.4|2119.6|26
1738613830000|2025-02-03 20:17:10|2134.9|2120.1|2135.9|2121.1|2136.9|2122.1|2134.9|2120.1|6
1738613840000|2025-02-03 20:17:20|2135.4|2120.6|2132.9|2118.1|2135.4|2120.6|2132.4|2117.6|13
1738613850000|2025-02-03 20:17:30|2133.9|2119.1|2130.4|2115.6|2133.9|2119.1|2129.9|2115.1|11
1738613860000|2025-02-03 20:17:40|2131.4|2116.6|2132.4|2117.6|2133.4|2118.6|2131.4|2116.6|7
1738613870000|2025-02-03 20:17:50|2133.4|2118.6|2129.4|2114.6|2133.4|2118.6|2128.9|2114.1|12
1738613880000|2025-02-03 20:18:00|2128.9|2114.1|2128.4|2113.6|2129.4|2114.6|2128.4|2113.6|3
1738613890000|2025-02-03 20:18:10|2127.9|2113.1|2124.4|2109.6|2127.9|2113.1|2124.4|2109.6|8
1738613900000|2025-02-03 20:18:20|2125.4|2110.6|2125.4|2110.6|2125.4|2110.6|2125.4|2110.6|1
1738613910000|2025-02-03 20:18:30|2125.9|2111.1|2128.4|2113.6|2128.4|2113.6|2125.4|2110.6|9
1738613920000|2025-02-03 20:18:40|2129.4|2114.6|2128.4|2113.6|2131.4|2116.6|2128.4|2113.6|7
1738613930000|2025-02-03 20:18:50|2127.9|2113.1|2125.4|2110.6|2127.9|2113.1|2125.4|2110.6|6
1738613940000|2025-02-03 20:19:00|2125.9|2111.1|2127.4|2112.6|2129.4|2114.6|2125.9|2111.1|11
1738613950000|2025-02-03 20:19:10|2127.9|2113.1|2125.4|2110.6|2128.4|2113.6|2125.4|2110.6|12
1738613960000|2025-02-03 20:19:20|2125.9|2111.1|2123.9|2109.1|2127.4|2112.6|2123.9|2109.1|12
1738613970000|2025-02-03 20:19:30|2122.9|2108.1|2123.4|2108.6|2123.4|2108.6|2122.4|2107.6|6
1738613980000|2025-02-03 20:19:40|2122.4|2107.6|2123.4|2108.6|2123.4|2108.6|2122.4|2107.6|8
1738613990000|2025-02-03 20:19:50|2122.9|2108.1|2124.4|2109.6|2124.4|2109.6|2121.9|2107.1|7
1738614000000|2025-02-03 20:20:00|2123.9|2109.1|2128.9|2114.1|2130.4|2115.6|2122.4|2107.6|20
1738614010000|2025-02-03 20:20:10|2129.9|2115.1|2133.4|2118.6|2133.9|2119.1|2129.9|2115.1|11
1738614020000|2025-02-03 20:20:20|2133.9|2119.1|2135.4|2120.6|2135.4|2120.6|2132.4|2117.6|11
1738614030000|2025-02-03 20:20:30|2134.9|2120.1|2136.9|2122.1|2137.9|2123.1|2134.9|2120.1|13
1738614040000|2025-02-03 20:20:40|2135.9|2121.1|2137.4|2122.6|2137.4|2122.6|2133.9|2119.1|13
1738614050000|2025-02-03 20:20:50|2136.4|2121.6|2133.9|2119.1|2136.4|2121.6|2133.9|2119.1|13
1738614060000|2025-02-03 20:21:00|2135.4|2120.6|2134.9|2120.1|2135.4|2120.6|2133.4|2118.6|10
1738614070000|2025-02-03 20:21:10|2135.4|2120.6|2135.4|2120.6|2136.4|2121.6|2135.4|2120.6|9
1738614080000|2025-02-03 20:21:20|2135.9|2121.1|2141.4|2126.6|2141.4|2126.6|2135.4|2120.6|10
1738614090000|2025-02-03 20:21:30|2140.9|2126.1|2142.4|2127.6|2142.4|2127.6|2139.4|2124.6|11
1738614100000|2025-02-03 20:21:40|2141.4|2126.6|2142.4|2127.6|2143.4|2128.6|2141.4|2126.6|14
1738614110000|2025-02-03 20:21:50|2141.9|2127.1|2139.4|2124.6|2141.9|2127.1|2138.9|2124.1|9
1738614120000|2025-02-03 20:22:00|2137.9|2123.1|2134.4|2119.6|2138.4|2123.6|2133.9|2119.1|16
1738614130000|2025-02-03 20:22:10|2135.4|2120.6|2134.4|2119.6|2135.9|2121.1|2134.4|2119.6|5
1738614140000|2025-02-03 20:22:20|2134.9|2120.1|2132.4|2117.6|2134.9|2120.1|2132.4|2117.6|6
1738614150000|2025-02-03 20:22:30|2132.9|2118.1|2130.9|2116.1|2132.9|2118.1|2130.4|2115.6|12
1738614160000|2025-02-03 20:22:40|2130.4|2115.6|2130.4|2115.6|2131.9|2117.1|2130.4|2115.6|10
1738614170000|2025-02-03 20:22:50|2130.9|2116.1|2135.4|2120.6|2135.4|2120.6|2130.9|2116.1|11
1738614180000|2025-02-03 20:23:00|2134.9|2120.1|2135.9|2121.1|2136.4|2121.6|2134.4|2119.6|12
1738614190000|2025-02-03 20:23:10|2136.9|2122.1|2136.9|2122.1|2136.9|2122.1|2136.4|2121.6|5
1738614200000|2025-02-03 20:23:20|2136.4|2121.6|2134.9|2120.1|2136.4|2121.6|2134.9|2120.1|8
1738614210000|2025-02-03 20:23:30|2135.4|2120.6|2138.9|2124.1|2138.9|2124.1|2135.4|2120.6|7
1738614220000|2025-02-03 20:23:40|2139.4|2124.6|2140.4|2125.6|2140.9|2126.1|2139.4|2124.6|8
1738614230000|2025-02-03 20:23:50|2139.9|2125.1|2140.9|2126.1|2140.9|2126.1|2139.9|2125.1|7
1738614240000|2025-02-03 20:24:00|2140.4|2125.6|2140.4|2125.6|2142.4|2127.6|2140.4|2125.6|10
1738614250000|2025-02-03 20:24:10|2141.4|2126.6|2140.4|2125.6|2141.4|2126.6|2139.4|2124.6|7
1738614260000|2025-02-03 20:24:20|2140.9|2126.1|2138.4|2123.6|2140.9|2126.1|2138.4|2123.6|6
1738614270000|2025-02-03 20:24:30|2138.9|2124.1|2139.9|2125.1|2140.4|2125.6|2138.4|2123.6|11
1738614280000|2025-02-03 20:24:40|2140.4|2125.6|2139.4|2124.6|2140.4|2125.6|2139.4|2124.6|2
1738614290000|2025-02-03 20:24:50|2138.4|2123.6|2141.4|2126.6|2141.4|2126.6|2138.4|2123.6|7
1738614300000|2025-02-03 20:25:00|2140.9|2126.1|2138.4|2123.6|2140.9|2126.1|2138.4|2123.6|5
1738614310000|2025-02-03 20:25:10|2137.9|2123.1|2133.9|2119.1|2137.9|2123.1|2133.9|2119.1|12
1738614320000|2025-02-03 20:25:20|2134.4|2119.6|2130.4|2115.6|2134.4|2119.6|2130.4|2115.6|15
1738614330000|2025-02-03 20:25:30|2129.9|2115.1|2129.4|2114.6|2130.4|2115.6|2129.4|2114.6|6
1738614340000|2025-02-03 20:25:40|2128.9|2114.1|2129.4|2114.6|2129.9|2115.1|2128.4|2113.6|7
1738614350000|2025-02-03 20:25:50|2130.4|2115.6|2130.4|2115.6|2130.4|2115.6|2130.4|2115.6|1
1738614360000|2025-02-03 20:26:00|2129.9|2115.1|2129.4|2114.6|2129.9|2115.1|2127.4|2112.6|8
1738614370000|2025-02-03 20:26:10|2128.4|2113.6|2130.9|2116.1|2130.9|2116.1|2127.4|2112.6|10
1738614380000|2025-02-03 20:26:20|2130.4|2115.6|2127.9|2113.1|2130.9|2116.1|2127.4|2112.6|13
1738614390000|2025-02-03 20:26:30|2127.4|2112.6|2126.9|2112.1|2127.9|2113.1|2126.9|2112.1|6
1738614400000|2025-02-03 20:26:40|2127.9|2113.1|2130.4|2115.6|2131.9|2117.1|2127.9|2113.1|11
1738614410000|2025-02-03 20:26:50|2130.9|2116.1|2130.4|2115.6|2130.9|2116.1|2130.4|2115.6|4
1738614420000|2025-02-03 20:27:00|2130.9|2116.1|2134.4|2119.6|2135.9|2121.1|2130.4|2115.6|12
1738614430000|2025-02-03 20:27:10|2134.9|2120.1|2131.9|2117.1|2135.4|2120.6|2131.4|2116.6|16
1738614440000|2025-02-03 20:27:20|2131.4|2116.6|2131.4|2116.6|2131.4|2116.6|2130.4|2115.6|5
1738614450000|2025-02-03 20:27:30|2130.9|2116.1|2128.9|2114.1|2130.9|2116.1|2128.4|2113.6|7
1738614460000|2025-02-03 20:27:40|2129.4|2114.6|2130.4|2115.6|2130.9|2116.1|2129.4|2114.6|6
1738614470000|2025-02-03 20:27:50|2130.9|2116.1|2128.9|2114.1|2130.9|2116.1|2128.9|2114.1|9
1738614480000|2025-02-03 20:28:00|2129.4|2114.6|2129.4|2114.6|2130.4|2115.6|2129.4|2114.6|9
1738614490000|2025-02-03 20:28:10|2129.9|2115.1|2128.4|2113.6|2130.9|2116.1|2128.4|2113.6|10
1738614500000|2025-02-03 20:28:20|2127.9|2113.1|2128.9|2114.1|2129.4|2114.6|2126.9|2112.1|15
1738614510000|2025-02-03 20:28:30|2129.4|2114.6|2131.4|2116.6|2131.4|2116.6|2128.9|2114.1|8
1738614520000|2025-02-03 20:28:40|2130.9|2116.1|2129.9|2115.1|2131.4|2116.6|2129.4|2114.6|10
1738614530000|2025-02-03 20:28:50|2129.4|2114.6|2129.4|2114.6|2130.9|2116.1|2127.4|2112.6|15
1738614540000|2025-02-03 20:29:00|2128.9|2114.1|2127.9|2113.1|2130.4|2115.6|2127.9|2113.1|12
1738614550000|2025-02-03 20:29:10|2127.4|2112.6|2127.9|2113.1|2128.4|2113.6|2127.4|2112.6|7
1738614560000|2025-02-03 20:29:20|2127.4|2112.6|2129.4|2114.6|2129.9|2115.1|2127.4|2112.6|11
1738614570000|2025-02-03 20:29:30|2128.9|2114.1|2129.4|2114.6|2129.4|2114.6|2128.9|2114.1|2
1738614580000|2025-02-03 20:29:40|2128.9|2114.1|2128.9|2114.1|2128.9|2114.1|2128.4|2113.6|5
1738614590000|2025-02-03 20:29:50|2130.4|2115.6|2132.4|2117.6|2132.4|2117.6|2129.9|2115.1|9
1738614600000|2025-02-03 20:30:00|2133.4|2118.6|2133.9|2119.1|2135.9|2121.1|2133.4|2118.6|15
1738614610000|2025-02-03 20:30:10|2134.4|2119.6|2135.4|2120.6|2137.4|2122.6|2134.4|2119.6|12
1738614620000|2025-02-03 20:30:20|2135.9|2121.1|2132.4|2117.6|2137.4|2122.6|2132.4|2117.6|17
1738614630000|2025-02-03 20:30:30|2131.9|2117.1|2129.4|2114.6|2132.4|2117.6|2129.4|2114.6|9
1738614640000|2025-02-03 20:30:40|2128.9|2114.1|2128.4|2113.6|2129.9|2115.1|2128.4|2113.6|7
1738614650000|2025-02-03 20:30:50|2127.9|2113.1|2129.4|2114.6|2129.9|2115.1|2127.9|2113.1|5
1738614660000|2025-02-03 20:31:00|2130.4|2115.6|2130.4|2115.6|2131.9|2117.1|2127.9|2113.1|14
1738614670000|2025-02-03 20:31:10|2129.9|2115.1|2130.4|2115.6|2130.4|2115.6|2127.9|2113.1|10
1738614680000|2025-02-03 20:31:20|2130.9|2116.1|2128.4|2113.6|2130.9|2116.1|2128.4|2113.6|14
1738614690000|2025-02-03 20:31:30|2127.4|2112.6|2126.4|2111.6|2127.9|2113.1|2126.4|2111.6|14
1738614700000|2025-02-03 20:31:40|2125.9|2111.1|2126.4|2111.6|2127.9|2113.1|2125.9|2111.1|12
1738614710000|2025-02-03 20:31:50|2127.4|2112.6|2126.4|2111.6|2128.4|2113.6|2125.9|2111.1|11
1738614720000|2025-02-03 20:32:00|2125.9|2111.1|2128.4|2113.6|2128.4|2113.6|2125.9|2111.1|7
1738614730000|2025-02-03 20:32:10|2127.9|2113.1|2128.4|2113.6|2129.9|2115.1|2127.4|2112.6|13
1738614740000|2025-02-03 20:32:20|2128.9|2114.1|2128.9|2114.1|2129.4|2114.6|2128.9|2114.1|7
1738614750000|2025-02-03 20:32:30|2129.4|2114.6|2131.4|2116.6|2131.4|2116.6|2129.4|2114.6|9
1738614760000|2025-02-03 20:32:40|2131.9|2117.1|2131.9|2117.1|2132.4|2117.6|2131.9|2117.1|3
1738614770000|2025-02-03 20:32:50|2133.9|2119.1|2133.4|2118.6|2134.4|2119.6|2133.4|2118.6|5
1738614780000|2025-02-03 20:33:00|2133.9|2119.1|2135.4|2120.6|2135.4|2120.6|2132.9|2118.1|19
1738614790000|2025-02-03 20:33:10|2135.9|2121.1|2137.4|2122.6|2138.4|2123.6|2134.4|2119.6|15
1738614800000|2025-02-03 20:33:20|2137.9|2123.1|2133.4|2118.6|2137.9|2123.1|2133.4|2118.6|11
1738614810000|2025-02-03 20:33:30|2132.9|2118.1|2132.4|2117.6|2133.4|2118.6|2129.9|2115.1|14
1738614820000|2025-02-03 20:33:40|2131.4|2116.6|2132.9|2118.1|2134.9|2120.1|2131.4|2116.6|16
1738614830000|2025-02-03 20:33:50|2132.4|2117.6|2132.9|2118.1|2133.4|2118.6|2131.9|2117.1|6
1738614840000|2025-02-03 20:34:00|2132.4|2117.6|2127.9|2113.1|2132.4|2117.6|2127.4|2112.6|18
1738614850000|2025-02-03 20:34:10|2128.9|2114.1|2129.4|2114.6|2130.9|2116.1|2128.4|2113.6|14
1738614860000|2025-02-03 20:34:20|2128.9|2114.1|2127.9|2113.1|2129.4|2114.6|2126.9|2112.1|11
1738614870000|2025-02-03 20:34:30|2127.4|2112.6|2125.9|2111.1|2127.4|2112.6|2124.4|2109.6|14
1738614880000|2025-02-03 20:34:40|2126.4|2111.6|2127.4|2112.6|2128.4|2113.6|2126.4|2111.6|6
1738614890000|2025-02-03 20:34:50|2126.9|2112.1|2126.4|2111.6|2127.4|2112.6|2125.9|2111.1|8
1738614900000|2025-02-03 20:35:00|2125.9|2111.1|2127.4|2112.6|2129.4|2114.6|2125.9|2111.1|14
1738614910000|2025-02-03 20:35:10|2125.9|2111.1|2128.4|2113.6|2128.9|2114.1|2125.9|2111.1|13
1738614920000|2025-02-03 20:35:20|2127.4|2112.6|2128.4|2113.6|2129.9|2115.1|2127.4|2112.6|7
1738614930000|2025-02-03 20:35:30|2129.4|2114.6|2129.4|2114.6|2130.9|2116.1|2129.4|2114.6|8
1738614940000|2025-02-03 20:35:40|2129.9|2115.1|2129.4|2114.6|2129.9|2115.1|2128.4|2113.6|10
1738614950000|2025-02-03 20:35:50|2130.4|2115.6|2131.9|2117.1|2131.9|2117.1|2130.4|2115.6|8
1738614960000|2025-02-03 20:36:00|2132.4|2117.6|2131.4|2116.6|2134.4|2119.6|2131.4|2116.6|8
1738614970000|2025-02-03 20:36:10|2130.9|2116.1|2130.9|2116.1|2131.9|2117.1|2130.4|2115.6|7
1738614980000|2025-02-03 20:36:20|2130.4|2115.6|2131.4|2116.6|2132.4|2117.6|2129.9|2115.1|8
1738614990000|2025-02-03 20:36:30|2131.9|2117.1|2133.9|2119.1|2134.4|2119.6|2131.4|2116.6|9
1738615000000|2025-02-03 20:36:40|2133.4|2118.6|2131.4|2116.6|2133.9|2119.1|2131.4|2116.6|8
1738615010000|2025-02-03 20:36:50|2130.4|2115.6|2129.4|2114.6|2130.9|2116.1|2129.4|2114.6|5
1738615020000|2025-02-03 20:37:00|2128.9|2114.1|2125.9|2111.1|2128.9|2114.1|2125.9|2111.1|9
1738615030000|2025-02-03 20:37:10|2126.9|2112.1|2128.9|2114.1|2129.9|2115.1|2126.9|2112.1|13
1738615040000|2025-02-03 20:37:20|2128.4|2113.6|2125.9|2111.1|2128.4|2113.6|2125.9|2111.1|12
1738615050000|2025-02-03 20:37:30|2126.4|2111.6|2126.4|2111.6|2126.9|2112.1|2125.9|2111.1|9
1738615060000|2025-02-03 20:37:40|2125.4|2110.6|2124.4|2109.6|2127.4|2112.6|2124.4|2109.6|9
1738615070000|2025-02-03 20:37:50|2123.9|2109.1|2123.4|2108.6|2124.4|2109.6|2123.4|2108.6|4
1738615080000|2025-02-03 20:38:00|2123.9|2109.1|2123.9|2109.1|2124.4|2109.6|2122.9|2108.1|8
1738615090000|2025-02-03 20:38:10|2123.4|2108.6|2125.4|2110.6|2125.4|2110.6|2122.9|2108.1|8
1738615100000|2025-02-03 20:38:20|2124.4|2109.6|2129.4|2114.6|2129.4|2114.6|2124.4|2109.6|13
1738615110000|2025-02-03 20:38:30|2128.9|2114.1|2125.4|2110.6|2128.9|2114.1|2125.4|2110.6|11
1738615120000|2025-02-03 20:38:40|2124.9|2110.1|2122.4|2107.6|2124.9|2110.1|2122.4|2107.6|5
1738615130000|2025-02-03 20:38:50|2121.9|2107.1|2123.9|2109.1|2123.9|2109.1|2121.9|2107.1|4
1738615140000|2025-02-03 20:39:00|2124.9|2110.1|2125.4|2110.6|2126.9|2112.1|2123.4|2108.6|20
1738615150000|2025-02-03 20:39:10|2125.9|2111.1|2123.4|2108.6|2127.4|2112.6|2122.9|2108.1|13
1738615160000|2025-02-03 20:39:20|2122.4|2107.6|2121.9|2107.1|2122.4|2107.6|2120.4|2105.6|5
1738615170000|2025-02-03 20:39:30|2121.4|2106.6|2120.4|2105.6|2121.9|2107.1|2120.4|2105.6|4
1738615180000|2025-02-03 20:39:40|2119.9|2105.1|2121.4|2106.6|2122.4|2107.6|2119.9|2105.1|6
1738615190000|2025-02-03 20:39:50|2120.9|2106.1|2119.9|2105.1|2120.9|2106.1|2119.9|2105.1|5
1738615200000|2025-02-03 20:40:00|2120.4|2105.6|2123.9|2109.1|2124.4|2109.6|2120.4|2105.6|15
1738615210000|2025-02-03 20:40:10|2123.4|2108.6|2124.4|2109.6|2126.4|2111.6|2123.4|2108.6|11
1738615220000|2025-02-03 20:40:20|2124.9|2110.1|2121.4|2106.6|2124.9|2110.1|2120.4|2105.6|15
1738615230000|2025-02-03 20:40:30|2120.9|2106.1|2121.4|2106.6|2121.9|2107.1|2120.4|2105.6|9
1738615240000|2025-02-03 20:40:40|2120.9|2106.1|2122.9|2108.1|2122.9|2108.1|2120.4|2105.6|9
1738615250000|2025-02-03 20:40:50|2122.4|2107.6|2122.9|2108.1|2124.9|2110.1|2122.4|2107.6|12
1738615260000|2025-02-03 20:41:00|2123.9|2109.1|2123.4|2108.6|2124.9|2110.1|2122.9|2108.1|12
1738615270000|2025-02-03 20:41:10|2123.9|2109.1|2122.4|2107.6|2126.4|2111.6|2121.9|2107.1|16
1738615280000|2025-02-03 20:41:20|2121.9|2107.1|2122.4|2107.6|2122.9|2108.1|2121.4|2106.6|20
1738615290000|2025-02-03 20:41:30|2121.9|2107.1|2122.9|2108.1|2123.4|2108.6|2121.4|2106.6|7
1738615300000|2025-02-03 20:41:40|2123.9|2109.1|2124.4|2109.6|2124.4|2109.6|2122.4|2107.6|9
1738615310000|2025-02-03 20:41:50|2123.9|2109.1|2121.4|2106.6|2124.4|2109.6|2121.4|2106.6|8
1738615320000|2025-02-03 20:42:00|2121.9|2107.1|2118.4|2103.6|2121.9|2107.1|2118.4|2103.6|7
1738615330000|2025-02-03 20:42:10|2118.9|2104.1|2120.4|2105.6|2120.4|2105.6|2118.4|2103.6|6
1738615340000|2025-02-03 20:42:20|2119.4|2104.6|2116.9|2102.1|2119.9|2105.1|2116.4|2101.6|8
1738615350000|2025-02-03 20:42:30|2116.4|2101.6|2115.9|2101.1|2116.4|2101.6|2115.9|2101.1|4
1738615360000|2025-02-03 20:42:40|2114.4|2099.6|2115.4|2100.6|2116.4|2101.6|2114.4|2099.6|6
1738615370000|2025-02-03 20:42:50|2114.4|2099.6|2115.4|2100.6|2115.4|2100.6|2113.9|2099.1|7
1738615380000|2025-02-03 20:43:00|2115.9|2101.1|2115.4|2100.6|2116.4|2101.6|2114.4|2099.6|14
1738615390000|2025-02-03 20:43:10|2115.9|2101.1|2115.4|2100.6|2115.9|2101.1|2115.4|2100.6|6
1738615400000|2025-02-03 20:43:20|2114.9|2100.1|2109.9|2095.1|2114.9|2100.1|2109.9|2095.1|9
1738615410000|2025-02-03 20:43:30|2109.4|2094.6|2110.4|2095.6|2111.9|2097.1|2109.4|2094.6|12
1738615420000|2025-02-03 20:43:40|2109.4|2094.6|2111.4|2096.6|2111.4|2096.6|2108.9|2094.1|11
1738615440000|2025-02-03 20:44:00|2112.4|2097.6|2115.4|2100.6|2115.4|2100.6|2111.4|2096.6|9
1738615450000|2025-02-03 20:44:10|2115.9|2101.1|2112.4|2097.6|2115.9|2101.1|2112.4|2097.6|13
1738615460000|2025-02-03 20:44:20|2112.9|2098.1|2112.4|2097.6|2113.9|2099.1|2112.4|2097.6|8
1738615470000|2025-02-03 20:44:30|2113.4|2098.6|2113.4|2098.6|2114.9|2100.1|2113.4|2098.6|9
1738615480000|2025-02-03 20:44:40|2114.4|2099.6|2112.9|2098.1|2114.4|2099.6|2112.4|2097.6|10
1738615490000|2025-02-03 20:44:50|2112.4|2097.6|2112.4|2097.6|2113.9|2099.1|2112.4|2097.6|4
1738615500000|2025-02-03 20:45:00|2112.9|2098.1|2113.9|2099.1|2114.9|2100.1|2111.4|2096.6|16
1738615510000|2025-02-03 20:45:10|2114.9|2100.1|2115.4|2100.6|2115.4|2100.6|2111.9|2097.1|13
1738615520000|2025-02-03 20:45:20|2115.9|2101.1|2115.4|2100.6|2116.4|2101.6|2113.4|2098.6|13
1738615530000|2025-02-03 20:45:30|2114.4|2099.6|2116.4|2101.6|2116.4|2101.6|2113.4|2098.6|12
1738615540000|2025-02-03 20:45:40|2115.9|2101.1|2115.4|2100.6|2117.4|2102.6|2114.9|2100.1|13
1738615550000|2025-02-03 20:45:50|2114.4|2099.6|2116.4|2101.6|2116.9|2102.1|2114.4|2099.6|6
1738615560000|2025-02-03 20:46:00|2117.4|2102.6|2113.4|2098.6|2117.4|2102.6|2113.4|2098.6|17
1738615570000|2025-02-03 20:46:10|2113.9|2099.1|2111.4|2096.6|2114.4|2099.6|2110.9|2096.1|16
1738615580000|2025-02-03 20:46:20|2112.4|2097.6|2113.9|2099.1|2113.9|2099.1|2111.4|2096.6|8
1738615590000|2025-02-03 20:46:30|2111.9|2097.1|2111.4|2096.6|2112.4|2097.6|2110.9|2096.1|8
1738615600000|2025-02-03 20:46:40|2111.9|2097.1|2114.4|2099.6|2114.4|2099.6|2111.9|2097.1|10
1738615610000|2025-02-03 20:46:50|2115.4|2100.6|2114.9|2100.1|2116.4|2101.6|2114.4|2099.6|7
1738615620000|2025-02-03 20:47:00|2114.4|2099.6|2114.4|2099.6|2115.9|2101.1|2112.4|2097.6|15
1738615630000|2025-02-03 20:47:10|2113.9|2099.1|2115.9|2101.1|2116.4|2101.6|2113.9|2099.1|13
1738615640000|2025-02-03 20:47:20|2116.9|2102.1|2118.9|2104.1|2119.4|2104.6|2116.9|2102.1|9
1738615650000|2025-02-03 20:47:30|2119.9|2105.1|2118.4|2103.6|2119.9|2105.1|2117.9|2103.1|6
1738615660000|2025-02-03 20:47:40|2119.9|2105.1|2119.4|2104.6|2119.9|2105.1|2118.9|2104.1|4
1738615670000|2025-02-03 20:47:50|2119.9|2105.1|2118.9|2104.1|2120.9|2106.1|2118.4|2103.6|12
1738615680000|2025-02-03 20:48:00|2119.4|2104.6|2122.9|2108.1|2122.9|2108.1|2118.9|2104.1|12
1738615690000|2025-02-03 20:48:10|2123.4|2108.6|2123.9|2109.1|2124.9|2110.1|2123.4|2108.6|11
1738615700000|2025-02-03 20:48:20|2124.4|2109.6|2125.9|2111.1|2126.4|2111.6|2124.4|2109.6|8
1738615710000|2025-02-03 20:48:30|2126.4|2111.6|2123.9|2109.1|2126.4|2111.6|2122.9|2108.1|9
1738615720000|2025-02-03 20:48:40|2124.9|2110.1|2126.4|2111.6|2126.4|2111.6|2124.9|2110.1|6
1738615730000|2025-02-03 20:48:50|2125.4|2110.6|2123.4|2108.6|2125.9|2111.1|2123.4|2108.6|6
1738615740000|2025-02-03 20:49:00|2124.4|2109.6|2125.9|2111.1|2125.9|2111.1|2123.9|2109.1|6
1738615750000|2025-02-03 20:49:10|2125.4|2110.6|2125.4|2110.6|2126.9|2112.1|2125.4|2110.6|5
1738615760000|2025-02-03 20:49:20|2125.9|2111.1|2129.4|2114.6|2129.4|2114.6|2124.9|2110.1|10
1738615770000|2025-02-03 20:49:30|2128.9|2114.1|2126.4|2111.6|2128.9|2114.1|2126.4|2111.6|8
1738615780000|2025-02-03 20:49:40|2125.9|2111.1|2126.4|2111.6|2126.4|2111.6|2125.4|2110.6|6
1738615790000|2025-02-03 20:49:50|2125.9|2111.1|2125.4|2110.6|2126.4|2111.6|2125.4|2110.6|5
1738615800000|2025-02-03 20:50:00|2126.4|2111.6|2125.4|2110.6|2126.9|2112.1|2124.4|2109.6|14
1738615810000|2025-02-03 20:50:10|2125.9|2111.1|2125.4|2110.6|2126.4|2111.6|2125.4|2110.6|3
1738615820000|2025-02-03 20:50:20|2125.9|2111.1|2127.4|2112.6|2127.4|2112.6|2124.9|2110.1|13
1738615830000|2025-02-03 20:50:30|2127.9|2113.1|2128.4|2113.6|2128.9|2114.1|2127.9|2113.1|8
1738615840000|2025-02-03 20:50:40|2127.9|2113.1|2129.4|2114.6|2129.4|2114.6|2126.9|2112.1|16
1738615850000|2025-02-03 20:50:50|2128.4|2113.6|2125.9|2111.1|2128.9|2114.1|2125.9|2111.1|14
1738615860000|2025-02-03 20:51:00|2126.4|2111.6|2122.4|2107.6|2126.4|2111.6|2122.4|2107.6|15
1738615870000|2025-02-03 20:51:10|2123.4|2108.6|2126.4|2111.6|2126.9|2112.1|2123.4|2108.6|13
1738615880000|2025-02-03 20:51:20|2125.4|2110.6|2125.9|2111.1|2126.4|2111.6|2125.4|2110.6|3
1738615890000|2025-02-03 20:51:30|2125.4|2110.6|2129.4|2114.6|2129.4|2114.6|2124.4|2109.6|16
1738615900000|2025-02-03 20:51:40|2128.9|2114.1|2131.4|2116.6|2131.4|2116.6|2127.9|2113.1|11
1738615910000|2025-02-03 20:51:50|2130.9|2116.1|2127.9|2113.1|2130.9|2116.1|2127.9|2113.1|9
1738615920000|2025-02-03 20:52:00|2127.4|2112.6|2131.9|2117.1|2131.9|2117.1|2127.4|2112.6|12
1738615930000|2025-02-03 20:52:10|2131.4|2116.6|2129.4|2114.6|2131.4|2116.6|2128.4|2113.6|15
1738615940000|2025-02-03 20:52:20|2130.9|2116.1|2129.9|2115.1|2131.4|2116.6|2128.4|2113.6|13
1738615950000|2025-02-03 20:52:30|2129.4|2114.6|2127.4|2112.6|2129.9|2115.1|2127.4|2112.6|13
1738615960000|2025-02-03 20:52:40|2127.9|2113.1|2127.4|2112.6|2127.9|2113.1|2124.9|2110.1|15
1738615970000|2025-02-03 20:52:50|2126.9|2112.1|2126.4|2111.6|2127.4|2112.6|2125.9|2111.1|5
1738615980000|2025-02-03 20:53:00|2125.9|2111.1|2126.4|2111.6|2127.4|2112.6|2124.4|2109.6|18
1738615990000|2025-02-03 20:53:10|2126.9|2112.1|2129.4|2114.6|2129.4|2114.6|2126.9|2112.1|12
1738616000000|2025-02-03 20:53:20|2128.9|2114.1|2130.4|2115.6|2130.9|2116.1|2128.4|2113.6|7
1738616010000|2025-02-03 20:53:30|2130.9|2116.1|2131.4|2116.6|2131.4|2116.6|2130.9|2116.1|4
1738616020000|2025-02-03 20:53:40|2131.9|2117.1|2130.4|2115.6|2131.9|2117.1|2129.4|2114.6|8
1738616030000|2025-02-03 20:53:50|2129.9|2115.1|2129.4|2114.6|2129.9|2115.1|2129.4|2114.6|2
1738616040000|2025-02-03 20:54:00|2128.4|2113.6|2124.4|2109.6|2128.4|2113.6|2124.4|2109.6|13
1738616050000|2025-02-03 20:54:10|2126.4|2111.6|2125.4|2110.6|2126.4|2111.6|2125.4|2110.6|5
1738616060000|2025-02-03 20:54:20|2125.9|2111.1|2126.4|2111.6|2126.4|2111.6|2125.4|2110.6|6
1738616070000|2025-02-03 20:54:30|2125.4|2110.6|2125.4|2110.6|2125.9|2111.1|2123.9|2109.1|6
1738616080000|2025-02-03 20:54:40|2124.4|2109.6|2122.4|2107.6|2124.4|2109.6|2121.4|2106.6|7
1738616090000|2025-02-03 20:54:50|2121.9|2107.1|2122.4|2107.6|2122.9|2108.1|2121.9|2107.1|6
1738616100000|2025-02-03 20:55:00|2121.9|2107.1|2121.4|2106.6|2121.9|2107.1|2119.4|2104.6|11
1738616110000|2025-02-03 20:55:10|2121.9|2107.1|2122.4|2107.6|2122.4|2107.6|2120.4|2105.6|13
1738616120000|2025-02-03 20:55:20|2121.4|2106.6|2122.4|2107.6|2122.4|2107.6|2121.4|2106.6|3
1738616130000|2025-02-03 20:55:30|2121.9|2107.1|2121.4|2106.6|2121.9|2107.1|2120.9|2106.1|8
1738616140000|2025-02-03 20:55:40|2121.9|2107.1|2122.4|2107.6|2122.4|2107.6|2121.4|2106.6|8
1738616150000|2025-02-03 20:55:50|2122.9|2108.1|2122.9|2108.1|2122.9|2108.1|2122.4|2107.6|3
1738616160000|2025-02-03 20:56:00|2122.4|2107.6|2122.4|2107.6|2123.4|2108.6|2122.4|2107.6|7
1738616170000|2025-02-03 20:56:10|2122.9|2108.1|2121.9|2107.1|2123.4|2108.6|2121.9|2107.1|7
1738616180000|2025-02-03 20:56:20|2122.9|2108.1|2119.9|2105.1|2122.9|2108.1|2119.9|2105.1|7
1738616190000|2025-02-03 20:56:30|2120.4|2105.6|2116.9|2102.1|2120.4|2105.6|2116.4|2101.6|11
1738616200000|2025-02-03 20:56:40|2117.4|2102.6|2117.4|2102.6|2117.4|2102.6|2117.4|2102.6|1
1738616210000|2025-02-03 20:56:50|2116.9|2102.1|2118.4|2103.6|2118.4|2103.6|2116.9|2102.1|6
1738616220000|2025-02-03 20:57:00|2119.9|2105.1|2121.9|2107.1|2121.9|2107.1|2119.9|2105.1|5
1738616230000|2025-02-03 20:57:10|2121.4|2106.6|2121.9|2107.1|2122.9|2108.1|2121.4|2106.6|11
1738616240000|2025-02-03 20:57:20|2122.4|2107.6|2119.4|2104.6|2122.4|2107.6|2119.4|2104.6|11
1738616250000|2025-02-03 20:57:30|2118.9|2104.1|2118.4|2103.6|2119.4|2104.6|2117.9|2103.1|9
1738616260000|2025-02-03 20:57:40|2117.4|2102.6|2117.4|2102.6|2117.9|2103.1|2117.4|2102.6|3
1738616270000|2025-02-03 20:57:50|2117.9|2103.1|2119.4|2104.6|2119.4|2104.6|2117.9|2103.1|6
1738616280000|2025-02-03 20:58:00|2118.4|2103.6|2121.4|2106.6|2121.9|2107.1|2118.4|2103.6|11
1738616290000|2025-02-03 20:58:10|2120.4|2105.6|2121.4|2106.6|2121.4|2106.6|2119.4|2104.6|7
1738616300000|2025-02-03 20:58:20|2121.9|2107.1|2122.4|2107.6|2123.4|2108.6|2121.9|2107.1|5
1738616310000|2025-02-03 20:58:30|2122.9|2108.1|2124.4|2109.6|2124.9|2110.1|2122.9|2108.1|6
1738616320000|2025-02-03 20:58:40|2124.9|2110.1|2124.9|2110.1|2125.4|2110.6|2123.4|2108.6|8
1738616330000|2025-02-03 20:58:50|2125.4|2110.6|2124.4|2109.6|2125.9|2111.1|2123.9|2109.1|7
1738616340000|2025-02-03 20:59:00|2124.9|2110.1|2125.9|2111.1|2125.9|2111.1|2124.4|2109.6|9
1738616350000|2025-02-03 20:59:10|2126.9|2112.1|2125.4|2110.6|2126.9|2112.1|2124.9|2110.1|9
1738616360000|2025-02-03 20:59:20|2125.9|2111.1|2127.4|2112.6|2127.4|2112.6|2125.9|2111.1|6
1738616370000|2025-02-03 20:59:30|2127.9|2113.1|2127.4|2112.6|2127.9|2113.1|2127.4|2112.6|2
1738616380000|2025-02-03 20:59:40|2127.9|2113.1|2128.9|2114.1|2128.9|2114.1|2127.4|2112.6|10
1738616390000|2025-02-03 20:59:50|2128.4|2113.6|2128.9|2114.1|2129.9|2115.1|2127.4|2112.6|15
1738616400000|2025-02-03 21:00:00|2129.4|2114.6|2129.9|2115.1|2129.9|2115.1|2127.9|2113.1|13
1738616410000|2025-02-03 21:00:10|2130.4|2115.6|2129.4|2114.6|2130.4|2115.6|2128.9|2114.1|10
1738616420000|2025-02-03 21:00:20|2128.9|2114.1|2130.9|2116.1|2131.4|2116.6|2128.9|2114.1|15
1738616430000|2025-02-03 21:00:30|2130.4|2115.6|2130.4|2115.6|2130.9|2116.1|2130.4|2115.6|5
1738616440000|2025-02-03 21:00:40|2130.9|2116.1|2133.9|2119.1|2133.9|2119.1|2130.9|2116.1|9
1738616460000|2025-02-03 21:01:00|2133.4|2118.6|2135.4|2120.6|2135.9|2121.1|2131.9|2117.1|9
1738616470000|2025-02-03 21:01:10|2134.9|2120.1|2137.4|2122.6|2137.9|2123.1|2134.9|2120.1|6
1738616480000|2025-02-03 21:01:20|2137.9|2123.1|2139.4|2124.6|2139.4|2124.6|2137.9|2123.1|3
1738616490000|2025-02-03 21:01:30|2139.9|2125.1|2141.4|2126.6|2141.9|2127.1|2139.9|2125.1|10
1738616500000|2025-02-03 21:01:40|2140.4|2125.6|2138.9|2124.1|2140.4|2125.6|2138.9|2124.1|8
1738616510000|2025-02-03 21:01:50|2138.4|2123.6|2140.4|2125.6|2141.4|2126.6|2138.4|2123.6|6
1738616520000|2025-02-03 21:02:00|2140.9|2126.1|2143.4|2128.6|2143.4|2128.6|2140.9|2126.1|8
1738616530000|2025-02-03 21:02:10|2143.9|2129.1|2143.4|2128.6|2143.9|2129.1|2142.4|2127.6|6
1738616540000|2025-02-03 21:02:20|2142.9|2128.1|2143.4|2128.6|2143.4|2128.6|2139.9|2125.1|13
1738616550000|2025-02-03 21:02:30|2142.4|2127.6|2141.9|2127.1|2142.9|2128.1|2140.4|2125.6|10
1738616560000|2025-02-03 21:02:40|2142.4|2127.6|2143.4|2128.6|2143.4|2128.6|2140.9|2126.1|12
1738616570000|2025-02-03 21:02:50|2143.9|2129.1|2141.4|2126.6|2143.9|2129.1|2141.4|2126.6|5
1738616580000|2025-02-03 21:03:00|2140.9|2126.1|2142.9|2128.1|2142.9|2128.1|2140.4|2125.6|6
1738616590000|2025-02-03 21:03:10|2143.4|2128.6|2143.4|2128.6|2143.4|2128.6|2142.4|2127.6|6
1738616600000|2025-02-03 21:03:20|2142.9|2128.1|2139.4|2124.6|2142.9|2128.1|2139.4|2124.6|10
1738616610000|2025-02-03 21:03:30|2138.9|2124.1|2136.4|2121.6|2138.9|2124.1|2136.4|2121.6|7
1738616620000|2025-02-03 21:03:40|2135.4|2120.6|2134.4|2119.6|2135.4|2120.6|2133.9|2119.1|4
1738616630000|2025-02-03 21:03:50|2135.4|2120.6|2134.4|2119.6|2135.4|2120.6|2133.9|2119.1|5
1738616640000|2025-02-03 21:04:00|2133.4|2118.6|2133.4|2118.6|2133.4|2118.6|2131.4|2116.6|7
1738616650000|2025-02-03 21:04:10|2132.9|2118.1|2134.4|2119.6|2134.4|2119.6|2132.4|2117.6|7
1738616660000|2025-02-03 21:04:20|2133.4|2118.6|2133.9|2119.1|2134.4|2119.6|2133.4|2118.6|4
1738616670000|2025-02-03 21:04:30|2134.4|2119.6|2132.4|2117.6|2134.4|2119.6|2131.9|2117.1|7
1738616680000|2025-02-03 21:04:40|2131.4|2116.6|2132.4|2117.6|2132.9|2118.1|2131.4|2116.6|6
1738616690000|2025-02-03 21:04:50|2131.9|2117.1|2131.9|2117.1|2131.9|2117.1|2131.9|2117.1|1
1738616700000|2025-02-03 21:05:00|2132.4|2117.6|2133.4|2118.6|2133.4|2118.6|2131.4|2116.6|11
1738616710000|2025-02-03 21:05:10|2135.4|2120.6|2136.4|2121.6|2137.4|2122.6|2135.4|2120.6|6
1738616720000|2025-02-03 21:05:20|2137.9|2123.1|2134.4|2119.6|2137.9|2123.1|2134.4|2119.6|6
1738616730000|2025-02-03 21:05:30|2134.9|2120.1|2133.4|2118.6|2134.9|2120.1|2133.4|2118.6|5
1738616740000|2025-02-03 21:05:40|2133.9|2119.1|2134.4|2119.6|2134.4|2119.6|2133.4|2118.6|8
1738616750000|2025-02-03 21:05:50|2133.4|2118.6|2133.4|2118.6|2133.9|2119.1|2132.4|2117.6|5
1738616760000|2025-02-03 21:06:00|2132.4|2117.6|2132.4|2117.6|2132.4|2117.6|2131.9|2117.1|3
1738616770000|2025-02-03 21:06:10|2131.9|2117.1|2130.4|2115.6|2132.9|2118.1|2129.9|2115.1|11
1738616780000|2025-02-03 21:06:20|2130.9|2116.1|2134.4|2119.6|2134.4|2119.6|2130.4|2115.6|10
1738616790000|2025-02-03 21:06:30|2133.9|2119.1|2133.4|2118.6|2133.9|2119.1|2133.4|2118.6|2
1738616800000|2025-02-03 21:06:40|2133.9|2119.1|2133.9|2119.1|2134.4|2119.6|2133.9|2119.1|3
1738616810000|2025-02-03 21:06:50|2133.4|2118.6|2133.4|2118.6|2133.9|2119.1|2133.4|2118.6|3
1738616820000|2025-02-03 21:07:00|2131.9|2117.1|2135.4|2120.6|2135.4|2120.6|2131.4|2116.6|13
1738616830000|2025-02-03 21:07:10|2134.9|2120.1|2135.9|2121.1|2136.9|2122.1|2134.4|2119.6|10
1738616840000|2025-02-03 21:07:20|2136.4|2121.6|2136.4|2121.6|2136.4|2121.6|2135.4|2120.6|4
1738616850000|2025-02-03 21:07:30|2135.9|2121.1|2135.4|2120.6|2135.9|2121.1|2134.9|2120.1|4
1738616860000|2025-02-03 21:07:40|2134.9|2120.1|2134.4|2119.6|2134.9|2120.1|2134.4|2119.6|4
1738616870000|2025-02-03 21:07:50|2133.9|2119.1|2131.4|2116.6|2134.4|2119.6|2131.4|2116.6|9
1738616880000|2025-02-03 21:08:00|2131.9|2117.1|2131.4|2116.6|2132.4|2117.6|2131.4|2116.6|5
1738616890000|2025-02-03 21:08:10|2130.4|2115.6|2128.9|2114.1|2130.4|2115.6|2128.4|2113.6|11
1738616900000|2025-02-03 21:08:20|2128.4|2113.6|2128.4|2113.6|2128.4|2113.6|2128.4|2113.6|1
1738616910000|2025-02-03 21:08:30|2127.9|2113.1|2128.4|2113.6|2128.4|2113.6|2127.9|2113.1|2
1738616920000|2025-02-03 21:08:40|2128.9|2114.1|2130.4|2115.6|2130.4|2115.6|2128.4|2113.6|4
1738616930000|2025-02-03 21:08:50|2130.9|2116.1|2133.4|2118.6|2134.9|2120.1|2130.9|2116.1|8
1738616940000|2025-02-03 21:09:00|2134.4|2119.6|2135.9|2121.1|2135.9|2121.1|2133.9|2119.1|8
1738616950000|2025-02-03 21:09:10|2136.4|2121.6|2136.4|2121.6|2136.4|2121.6|2134.4|2119.6|12
1738616960000|2025-02-03 21:09:20|2136.9|2122.1|2138.4|2123.6|2138.4|2123.6|2136.9|2122.1|4
1738616970000|2025-02-03 21:09:30|2137.9|2123.1|2135.9|2121.1|2137.9|2123.1|2135.9|2121.1|9
1738616980000|2025-02-03 21:09:40|2136.4|2121.6|2136.4|2121.6|2136.4|2121.6|2135.9|2121.1|3
1738616990000|2025-02-03 21:09:50|2136.9|2122.1|2136.4|2121.6|2136.9|2122.1|2136.4|2121.6|2
1738617000000|2025-02-03 21:10:00|2137.4|2122.6|2139.4|2124.6|2139.4|2124.6|2137.4|2122.6|11
1738617010000|2025-02-03 21:10:10|2140.4|2125.6|2138.4|2123.6|2140.4|2125.6|2137.9|2123.1|7
1738617020000|2025-02-03 21:10:20|2138.9|2124.1|2139.4|2124.6|2139.4|2124.6|2138.4|2123.6|4
1738617030000|2025-02-03 21:10:30|2139.9|2125.1|2141.4|2126.6|2141.9|2127.1|2139.9|2125.1|9
1738617040000|2025-02-03 21:10:40|2140.9|2126.1|2141.4|2126.6|2141.4|2126.6|2140.9|2126.1|2
1738617050000|2025-02-03 21:10:50|2142.4|2127.6|2141.4|2126.6|2142.4|2127.6|2141.4|2126.6|6
1738617060000|2025-02-03 21:11:00|2140.4|2125.6|2139.4|2124.6|2140.4|2125.6|2138.4|2123.6|7
1738617080000|2025-02-03 21:11:20|2138.9|2124.1|2139.4|2124.6|2139.9|2125.1|2138.9|2124.1|4
1738617090000|2025-02-03 21:11:30|2139.9|2125.1|2142.4|2127.6|2142.4|2127.6|2139.9|2125.1|5
1738617100000|2025-02-03 21:11:40|2141.9|2127.1|2140.4|2125.6|2141.9|2127.1|2140.4|2125.6|6
1738617110000|2025-02-03 21:11:50|2140.9|2126.1|2136.4|2121.6|2141.9|2127.1|2134.9|2120.1|9
1738617120000|2025-02-03 21:12:00|2135.9|2121.1|2132.9|2118.1|2135.9|2121.1|2132.4|2117.6|9
1738617130000|2025-02-03 21:12:10|2133.4|2118.6|2132.4|2117.6|2133.4|2118.6|2132.4|2117.6|3
1738617140000|2025-02-03 21:12:20|2131.9|2117.1|2130.4|2115.6|2131.9|2117.1|2130.4|2115.6|7
1738617150000|2025-02-03 21:12:30|2129.9|2115.1|2130.4|2115.6|2130.4|2115.6|2129.4|2114.6|4
1738617160000|2025-02-03 21:12:40|2130.9|2116.1|2131.4|2116.6|2131.9|2117.1|2130.9|2116.1|3
1738617170000|2025-02-03 21:12:50|2130.9|2116.1|2134.9|2120.1|2134.9|2120.1|2130.9|2116.1|9
1738617180000|2025-02-03 21:13:00|2134.4|2119.6|2133.4|2118.6|2134.4|2119.6|2133.4|2118.6|2
1738617190000|2025-02-03 21:13:10|2132.9|2118.1|2132.4|2117.6|2133.4|2118.6|2132.4|2117.6|5
1738617200000|2025-02-03 21:13:20|2131.9|2117.1|2132.4|2117.6|2132.9|2118.1|2131.9|2117.1|4
1738617220000|2025-02-03 21:13:40|2131.9|2117.1|2131.4|2116.6|2131.9|2117.1|2131.4|2116.6|2
1738617230000|2025-02-03 21:13:50|2131.9|2117.1|2130.4|2115.6|2131.9|2117.1|2129.9|2115.1|6
1738617240000|2025-02-03 21:14:00|2130.9|2116.1|2133.4|2118.6|2133.4|2118.6|2130.9|2116.1|4
1738617250000|2025-02-03 21:14:10|2134.4|2119.6|2132.9|2118.1|2134.9|2120.1|2132.9|2118.1|8
1738617260000|2025-02-03 21:14:20|2133.4|2118.6|2134.4|2119.6|2135.4|2120.6|2133.4|2118.6|6
1738617270000|2025-02-03 21:14:30|2133.9|2119.1|2134.4|2119.6|2134.4|2119.6|2133.9|2119.1|2
1738617280000|2025-02-03 21:14:40|2134.9|2120.1|2135.4|2120.6|2135.4|2120.6|2134.9|2120.1|2
1738617290000|2025-02-03 21:14:50|2135.9|2121.1|2135.4|2120.6|2136.4|2121.6|2135.4|2120.6|4
1738617300000|2025-02-03 21:15:00|2134.4|2119.6|2133.9|2119.1|2134.4|2119.6|2132.9|2118.1|9
1738617310000|2025-02-03 21:15:10|2134.4|2119.6|2136.9|2122.1|2136.9|2122.1|2133.9|2119.1|9
1738617320000|2025-02-03 21:15:20|2137.9|2123.1|2139.4|2124.6|2139.9|2125.1|2137.4|2122.6|7
1738617330000|2025-02-03 21:15:30|2138.9|2124.1|2136.4|2121.6|2139.4|2124.6|2136.4|2121.6|7
1738617340000|2025-02-03 21:15:40|2137.4|2122.6|2138.4|2123.6|2138.9|2124.1|2136.4|2121.6|8
1738617350000|2025-02-03 21:15:50|2138.9|2124.1|2136.9|2122.1|2138.9|2124.1|2136.4|2121.6|6
1738617360000|2025-02-03 21:16:00|2137.4|2122.6|2131.4|2116.6|2137.4|2122.6|2131.4|2116.6|14
1738617370000|2025-02-03 21:16:10|2130.9|2116.1|2131.4|2116.6|2131.9|2117.1|2130.9|2116.1|6
1738617380000|2025-02-03 21:16:20|2130.9|2116.1|2132.4|2117.6|2132.4|2117.6|2130.4|2115.6|5
1738617390000|2025-02-03 21:16:30|2131.9|2117.1|2130.4|2115.6|2131.9|2117.1|2129.4|2114.6|10
1738617400000|2025-02-03 21:16:40|2129.9|2115.1|2129.9|2115.1|2130.4|2115.6|2129.9|2115.1|5
1738617410000|2025-02-03 21:16:50|2129.4|2114.6|2129.4|2114.6|2129.4|2114.6|2127.4|2112.6|8
1738617420000|2025-02-03 21:17:00|2129.9|2115.1|2133.4|2118.6|2133.9|2119.1|2129.9|2115.1|12
1738617430000|2025-02-03 21:17:10|2132.9|2118.1|2132.4|2117.6|2132.9|2118.1|2130.9|2116.1|10
1738617440000|2025-02-03 21:17:20|2131.9|2117.1|2133.4|2118.6|2133.4|2118.6|2131.9|2117.1|3
1738617450000|2025-02-03 21:17:30|2132.9|2118.1|2133.4|2118.6|2133.9|2119.1|2132.4|2117.6|7
1738617460000|2025-02-03 21:17:40|2132.9|2118.1|2136.4|2121.6|2136.4|2121.6|2132.9|2118.1|11
1738617470000|2025-02-03 21:17:50|2135.9|2121.1|2136.4|2121.6|2136.4|2121.6|2135.9|2121.1|2
1738617480000|2025-02-03 21:18:00|2135.9|2121.1|2135.9|2121.1|2136.4|2121.6|2135.9|2121.1|7
1738617490000|2025-02-03 21:18:10|2134.9|2120.1|2136.4|2121.6|2136.4|2121.6|2134.4|2119.6|12
1738617500000|2025-02-03 21:18:20|2135.9|2121.1|2136.4|2121.6|2136.9|2122.1|2135.9|2121.1|4
1738617510000|2025-02-03 21:18:30|2135.9|2121.1|2136.9|2122.1|2136.9|2122.1|2134.4|2119.6|9
1738617520000|2025-02-03 21:18:40|2136.4|2121.6|2135.9|2121.1|2136.4|2121.6|2135.9|2121.1|4
1738617530000|2025-02-03 21:18:50|2136.9|2122.1|2138.4|2123.6|2138.4|2123.6|2136.9|2122.1|3
1738617540000|2025-02-03 21:19:00|2137.9|2123.1|2136.4|2121.6|2138.4|2123.6|2136.4|2121.6|11
1738617550000|2025-02-03 21:19:10|2136.9|2122.1|2137.4|2122.6|2137.9|2123.1|2136.4|2121.6|11
1738617560000|2025-02-03 21:19:20|2136.9|2122.1|2136.4|2121.6|2137.4|2122.6|2135.9|2121.1|7
1738617570000|2025-02-03 21:19:30|2136.9|2122.1|2139.4|2124.6|2139.4|2124.6|2136.9|2122.1|5
1738617580000|2025-02-03 21:19:40|2138.4|2123.6|2140.4|2125.6|2141.4|2126.6|2138.4|2123.6|15
1738617590000|2025-02-03 21:19:50|2140.9|2126.1|2143.4|2128.6|2143.4|2128.6|2139.4|2124.6|16
1738617600000|2025-02-03 21:20:00|2142.9|2128.1|2145.4|2130.6|2145.4|2130.6|2141.9|2127.1|11
1738617610000|2025-02-03 21:20:10|2145.9|2131.1|2142.4|2127.6|2145.9|2131.1|2142.4|2127.6|15
1738617620000|2025-02-03 21:20:20|2142.9|2128.1|2145.4|2130.6|2145.9|2131.1|2142.9|2128.1|11
1738617630000|2025-02-03 21:20:30|2145.9|2131.1|2149.4|2134.6|2149.9|2135.1|2145.9|2131.1|8
1738617640000|2025-02-03 21:20:40|2148.4|2133.6|2152.4|2137.6|2152.4|2137.6|2147.4|2132.6|10
1738617650000|2025-02-03 21:20:50|2151.9|2137.1|2148.4|2133.6|2151.9|2137.1|2148.4|2133.6|10
1738617660000|2025-02-03 21:21:00|2147.9|2133.1|2150.4|2135.6|2150.9|2136.1|2147.4|2132.6|17
1738617670000|2025-02-03 21:21:10|2148.9|2134.1|2151.4|2136.6|2151.4|2136.6|2148.9|2134.1|5
1738617680000|2025-02-03 21:21:20|2150.9|2136.1|2152.4|2137.6|2152.4|2137.6|2149.4|2134.6|12
1738617690000|2025-02-03 21:21:30|2151.9|2137.1|2152.9|2138.1|2153.4|2138.6|2151.9|2137.1|4
1738617700000|2025-02-03 21:21:40|2153.4|2138.6|2153.4|2138.6|2153.9|2139.1|2151.9|2137.1|7
1738617710000|2025-02-03 21:21:50|2152.9|2138.1|2150.4|2135.6|2152.9|2138.1|2150.4|2135.6|8
1738617720000|2025-02-03 21:22:00|2150.9|2136.1|2150.4|2135.6|2151.9|2137.1|2150.4|2135.6|7
1738617730000|2025-02-03 21:22:10|2151.4|2136.6|2153.4|2138.6|2153.9|2139.1|2151.4|2136.6|14
1738617740000|2025-02-03 21:22:20|2152.9|2138.1|2153.4|2138.6|2153.9|2139.1|2152.9|2138.1|4
1738617750000|2025-02-03 21:22:30|2152.9|2138.1|2152.4|2137.6|2153.9|2139.1|2152.4|2137.6|8
1738617760000|2025-02-03 21:22:40|2151.9|2137.1|2151.9|2137.1|2152.4|2137.6|2150.4|2135.6|7
1738617770000|2025-02-03 21:22:50|2152.4|2137.6|2152.4|2137.6|2152.4|2137.6|2152.4|2137.6|1
1738617780000|2025-02-03 21:23:00|2151.4|2136.6|2152.9|2138.1|2153.4|2138.6|2150.4|2135.6|14
1738617790000|2025-02-03 21:23:10|2153.9|2139.1|2153.9|2139.1|2153.9|2139.1|2153.9|2139.1|1
1738617800000|2025-02-03 21:23:20|2153.4|2138.6|2151.9|2137.1|2153.4|2138.6|2151.9|2137.1|7
1738617810000|2025-02-03 21:23:30|2152.9|2138.1|2153.9|2139.1|2153.9|2139.1|2152.9|2138.1|3
1738617820000|2025-02-03 21:23:40|2154.9|2140.1|2155.9|2141.1|2155.9|2141.1|2154.9|2140.1|3
1738617830000|2025-02-03 21:23:50|2157.4|2142.6|2159.4|2144.6|2159.9|2145.1|2157.4|2142.6|5
1738617840000|2025-02-03 21:24:00|2158.9|2144.1|2157.4|2142.6|2158.9|2144.1|2156.9|2142.1|9
1738617850000|2025-02-03 21:24:10|2157.9|2143.1|2155.9|2141.1|2157.9|2143.1|2155.9|2141.1|6
1738617860000|2025-02-03 21:24:20|2156.4|2141.6|2157.4|2142.6|2157.4|2142.6|2155.9|2141.1|5
1738617870000|2025-02-03 21:24:30|2156.4|2141.6|2159.4|2144.6|2159.4|2144.6|2156.4|2141.6|7
1738617880000|2025-02-03 21:24:40|2159.9|2145.1|2159.4|2144.6|2159.9|2145.1|2158.9|2144.1|6
1738617890000|2025-02-03 21:24:50|2158.9|2144.1|2158.4|2143.6|2159.4|2144.6|2157.9|2143.1|6
1738617900000|2025-02-03 21:25:00|2157.9|2143.1|2161.9|2147.1|2161.9|2147.1|2157.4|2142.6|9
1738617910000|2025-02-03 21:25:10|2162.9|2148.1|2163.4|2148.6|2163.9|2149.1|2162.9|2148.1|6
1738617920000|2025-02-03 21:25:20|2164.4|2149.6|2166.9|2152.1|2166.9|2152.1|2164.4|2149.6|5
1738617930000|2025-02-03 21:25:30|2167.4|2152.6|2169.9|2155.1|2169.9|2155.1|2167.4|2152.6|4
1738617950000|2025-02-03 21:25:50|2169.4|2154.6|2169.9|2155.1|2169.9|2155.1|2168.9|2154.1|4
1738617960000|2025-02-03 21:26:00|2169.4|2154.6|2169.4|2154.6|2169.4|2154.6|2167.9|2153.1|9
1738617970000|2025-02-03 21:26:10|2169.9|2155.1|2170.9|2156.1|2171.4|2156.6|2169.9|2155.1|4
1738617980000|2025-02-03 21:26:20|2170.4|2155.6|2166.4|2151.6|2170.4|2155.6|2165.9|2151.1|9
1738617990000|2025-02-03 21:26:30|2165.9|2151.1|2162.9|2148.1|2165.9|2151.1|2162.9|2148.1|12
1738618000000|2025-02-03 21:26:40|2163.4|2148.6|2161.9|2147.1|2163.4|2148.6|2160.9|2146.1|7
1738618010000|2025-02-03 21:26:50|2161.4|2146.6|2158.9|2144.1|2161.4|2146.6|2158.9|2144.1|7
1738618020000|2025-02-03 21:27:00|2159.4|2144.6|2158.9|2144.1|2160.9|2146.1|2158.9|2144.1|8
1738618030000|2025-02-03 21:27:10|2158.4|2143.6|2159.4|2144.6|2159.9|2145.1|2158.4|2143.6|7
1738618040000|2025-02-03 21:27:20|2159.9|2145.1|2156.4|2141.6|2159.9|2145.1|2156.4|2141.6|9
1738618050000|2025-02-03 21:27:30|2155.4|2140.6|2155.4|2140.6|2155.9|2141.1|2154.9|2140.1|7
1738618060000|2025-02-03 21:27:40|2155.9|2141.1|2154.4|2139.6|2155.9|2141.1|2154.4|2139.6|5
1738618070000|2025-02-03 21:27:50|2154.9|2140.1|2154.4|2139.6|2154.9|2140.1|2153.9|2139.1|4
1738618080000|2025-02-03 21:28:00|2154.9|2140.1|2157.9|2143.1|2157.9|2143.1|2154.9|2140.1|5
1738618090000|2025-02-03 21:28:10|2156.4|2141.6|2155.4|2140.6|2156.9|2142.1|2155.4|2140.6|11
1738618100000|2025-02-03 21:28:20|2155.9|2141.1|2155.4|2140.6|2155.9|2141.1|2153.4|2138.6|8
1738618110000|2025-02-03 21:28:30|2154.9|2140.1|2153.9|2139.1|2155.4|2140.6|2153.9|2139.1|4
1738618120000|2025-02-03 21:28:40|2153.4|2138.6|2150.9|2136.1|2154.4|2139.6|2150.9|2136.1|6
1738618130000|2025-02-03 21:28:50|2149.9|2135.1|2147.9|2133.1|2149.9|2135.1|2147.9|2133.1|5
1738618140000|2025-02-03 21:29:00|2146.4|2131.6|2143.4|2128.6|2146.4|2131.6|2142.9|2128.1|14
1738618150000|2025-02-03 21:29:10|2142.9|2128.1|2141.4|2126.6|2142.9|2128.1|2140.9|2126.1|4
1738618160000|2025-02-03 21:29:20|2142.4|2127.6|2139.4|2124.6|2143.9|2129.1|2138.9|2124.1|9
1738618170000|2025-02-03 21:29:30|2140.4|2125.6|2141.4|2126.6|2141.4|2126.6|2140.4|2125.6|3
1738618180000|2025-02-03 21:29:40|2142.9|2128.1|2144.9|2130.1|2145.4|2130.6|2142.9|2128.1|6
1738618190000|2025-02-03 21:29:50|2143.9|2129.1|2143.4|2128.6|2143.9|2129.1|2142.9|2128.1|4
1738618200000|2025-02-03 21:30:00|2142.9|2128.1|2140.4|2125.6|2144.4|2129.6|2139.9|2125.1|13
1738618210000|2025-02-03 21:30:10|2141.4|2126.6|2140.4|2125.6|2141.9|2127.1|2140.4|2125.6|5
1738618220000|2025-02-03 21:30:20|2140.9|2126.1|2140.4|2125.6|2140.9|2126.1|2139.9|2125.1|8
1738618230000|2025-02-03 21:30:30|2139.9|2125.1|2145.9|2131.1|2145.9|2131.1|2139.9|2125.1|15
1738618240000|2025-02-03 21:30:40|2145.4|2130.6|2145.9|2131.1|2146.4|2131.6|2145.4|2130.6|6
1738618250000|2025-02-03 21:30:50|2146.4|2131.6|2144.4|2129.6|2147.4|2132.6|2144.4|2129.6|10
1738618260000|2025-02-03 21:31:00|2143.9|2129.1|2143.4|2128.6|2144.9|2130.1|2142.9|2128.1|14
1738618270000|2025-02-03 21:31:10|2143.9|2129.1|2144.9|2130.1|2144.9|2130.1|2143.4|2128.6|5
1738618280000|2025-02-03 21:31:20|2145.4|2130.6|2146.4|2131.6|2146.4|2131.6|2145.4|2130.6|3
1738618290000|2025-02-03 21:31:30|2146.9|2132.1|2147.4|2132.6|2147.9|2133.1|2146.9|2132.1|4
1738618300000|2025-02-03 21:31:40|2147.9|2133.1|2146.9|2132.1|2148.9|2134.1|2146.4|2131.6|9
1738618310000|2025-02-03 21:31:50|2147.4|2132.6|2148.4|2133.6|2148.9|2134.1|2147.4|2132.6|5
1738618320000|2025-02-03 21:32:00|2148.9|2134.1|2152.4|2137.6|2152.4|2137.6|2148.4|2133.6|9
1738618330000|2025-02-03 21:32:10|2152.9|2138.1|2152.9|2138.1|2154.4|2139.6|2152.4|2137.6|8
1738618340000|2025-02-03 21:32:20|2154.4|2139.6|2155.4|2140.6|2155.9|2141.1|2154.4|2139.6|11
1738618350000|2025-02-03 21:32:30|2155.9|2141.1|2154.4|2139.6|2155.9|2141.1|2154.4|2139.6|5
1738618360000|2025-02-03 21:32:40|2154.9|2140.1|2154.4|2139.6|2155.9|2141.1|2153.9|2139.1|5
1738618370000|2025-02-03 21:32:50|2153.4|2138.6|2153.4|2138.6|2153.4|2138.6|2151.4|2136.6|11
1738618380000|2025-02-03 21:33:00|2152.9|2138.1|2157.4|2142.6|2157.4|2142.6|2152.4|2137.6|8
1738618390000|2025-02-03 21:33:10|2156.9|2142.1|2152.9|2138.1|2156.9|2142.1|2152.4|2137.6|7
1738618400000|2025-02-03 21:33:20|2152.4|2137.6|2142.4|2127.6|2152.4|2137.6|2140.4|2125.6|20
1738618410000|2025-02-03 21:33:30|2140.9|2126.1|2139.4|2124.6|2141.4|2126.6|2138.4|2123.6|8
1738618420000|2025-02-03 21:33:40|2138.9|2124.1|2137.9|2123.1|2140.9|2126.1|2137.9|2123.1|8
1738618430000|2025-02-03 21:33:50|2137.4|2122.6|2132.9|2118.1|2137.4|2122.6|2132.9|2118.1|6
1738618440000|2025-02-03 21:34:00|2132.4|2117.6|2130.4|2115.6|2132.4|2117.6|2130.4|2115.6|7
1738618450000|2025-02-03 21:34:10|2129.9|2115.1|2132.4|2117.6|2132.9|2118.1|2129.9|2115.1|7
1738618460000|2025-02-03 21:34:20|2131.9|2117.1|2131.9|2117.1|2131.9|2117.1|2131.9|2117.1|1
1738618470000|2025-02-03 21:34:30|2131.4|2116.6|2131.4|2116.6|2131.4|2116.6|2130.9|2116.1|3
1738618480000|2025-02-03 21:34:40|2131.9|2117.1|2131.4|2116.6|2131.9|2117.1|2131.4|2116.6|2
1738618490000|2025-02-03 21:34:50|2131.9|2117.1|2131.4|2116.6|2132.9|2118.1|2131.4|2116.6|8
1738618500000|2025-02-03 21:35:00|2131.9|2117.1|2134.4|2119.6|2135.4|2120.6|2131.4|2116.6|10
1738618510000|2025-02-03 21:35:10|2134.9|2120.1|2132.4|2117.6|2136.4|2121.6|2132.4|2117.6|9
1738618520000|2025-02-03 21:35:20|2131.9|2117.1|2130.4|2115.6|2132.4|2117.6|2130.4|2115.6|10
1738618530000|2025-02-03 21:35:30|2131.4|2116.6|2136.4|2121.6|2136.4|2121.6|2130.9|2116.1|11
1738618540000|2025-02-03 21:35:40|2135.4|2120.6|2135.4|2120.6|2135.4|2120.6|2134.9|2120.1|3
1738618550000|2025-02-03 21:35:50|2134.4|2119.6|2134.4|2119.6|2134.9|2120.1|2134.4|2119.6|3
1738618560000|2025-02-03 21:36:00|2133.4|2118.6|2136.4|2121.6|2136.4|2121.6|2132.4|2117.6|15
1738618570000|2025-02-03 21:36:10|2136.9|2122.1|2137.4|2122.6|2137.4|2122.6|2135.4|2120.6|11
1738618580000|2025-02-03 21:36:20|2137.9|2123.1|2138.4|2123.6|2140.9|2126.1|2136.4|2121.6|18
1738618600000|2025-02-03 21:36:40|2139.4|2124.6|2140.4|2125.6|2140.9|2126.1|2139.4|2124.6|7
1738618610000|2025-02-03 21:36:50|2140.9|2126.1|2139.4|2124.6|2140.9|2126.1|2139.4|2124.6|5
1738618620000|2025-02-03 21:37:00|2139.9|2125.1|2138.4|2123.6|2142.4|2127.6|2138.4|2123.6|12
1738618630000|2025-02-03 21:37:10|2137.4|2122.6|2141.9|2127.1|2141.9|2127.1|2137.4|2122.6|10
1738618640000|2025-02-03 21:37:20|2142.9|2128.1|2145.4|2130.6|2145.4|2130.6|2142.9|2128.1|10
1738618650000|2025-02-03 21:37:30|2145.9|2131.1|2147.4|2132.6|2147.9|2133.1|2145.9|2131.1|9
1738618660000|2025-02-03 21:37:40|2148.4|2133.6|2150.4|2135.6|2150.4|2135.6|2148.4|2133.6|11
1738618670000|2025-02-03 21:37:50|2150.9|2136.1|2151.9|2137.1|2151.9|2137.1|2150.4|2135.6|8
1738618680000|2025-02-03 21:38:00|2153.4|2138.6|2155.9|2141.1|2157.4|2142.6|2152.4|2137.6|12
1738618690000|2025-02-03 21:38:10|2156.4|2141.6|2152.9|2138.1|2157.4|2142.6|2152.9|2138.1|18
1738618700000|2025-02-03 21:38:20|2153.4|2138.6|2152.9|2138.1|2154.4|2139.6|2152.9|2138.1|8
1738618710000|2025-02-03 21:38:30|2152.4|2137.6|2149.4|2134.6|2152.4|2137.6|2149.4|2134.6|14
1738618720000|2025-02-03 21:38:40|2148.4|2133.6|2149.9|2135.1|2150.4|2135.6|2147.9|2133.1|16
1738618730000|2025-02-03 21:38:50|2150.4|2135.6|2149.9|2135.1|2151.4|2136.6|2149.9|2135.1|5
1738618740000|2025-02-03 21:39:00|2149.4|2134.6|2148.4|2133.6|2149.4|2134.6|2147.4|2132.6|11
1738618750000|2025-02-03 21:39:10|2145.4|2130.6|2147.9|2133.1|2147.9|2133.1|2145.4|2130.6|6
1738618760000|2025-02-03 21:39:20|2147.4|2132.6|2145.9|2131.1|2148.9|2134.1|2145.9|2131.1|13
1738618770000|2025-02-03 21:39:30|2145.4|2130.6|2140.9|2126.1|2145.9|2131.1|2140.9|2126.1|16
1738618780000|2025-02-03 21:39:40|2141.4|2126.6|2142.4|2127.6|2142.4|2127.6|2140.9|2126.1|10
1738618790000|2025-02-03 21:39:50|2141.9|2127.1|2140.9|2126.1|2141.9|2127.1|2140.9|2126.1|5
1738618800000|2025-02-03 21:40:00|2141.4|2126.6|2135.9|2121.1|2141.4|2126.6|2135.9|2121.1|8
1738618820000|2025-02-03 21:40:20|2136.4|2121.6|2136.4|2121.6|2137.4|2122.6|2136.4|2121.6|4
1738618830000|2025-02-03 21:40:30|2136.9|2122.1|2137.9|2123.1|2137.9|2123.1|2135.9|2121.1|9
1738618840000|2025-02-03 21:40:40|2137.4|2122.6|2138.4|2123.6|2138.4|2123.6|2137.4|2122.6|3
1738618850000|2025-02-03 21:40:50|2138.9|2124.1|2139.4|2124.6|2139.4|2124.6|2138.4|2123.6|4
1738618860000|2025-02-03 21:41:00|2140.4|2125.6|2138.9|2124.1|2140.4|2125.6|2138.9|2124.1|4
1738618870000|2025-02-03 21:41:10|2138.4|2123.6|2139.4|2124.6|2139.4|2124.6|2138.4|2123.6|2
1738618880000|2025-02-03 21:41:20|2139.9|2125.1|2140.9|2126.1|2141.4|2126.6|2139.9|2125.1|6
1738618890000|2025-02-03 21:41:30|2141.4|2126.6|2141.4|2126.6|2141.4|2126.6|2141.4|2126.6|1
1738618900000|2025-02-03 21:41:40|2140.9|2126.1|2140.9|2126.1|2141.4|2126.6|2140.9|2126.1|7
1738618910000|2025-02-03 21:41:50|2140.4|2125.6|2137.4|2122.6|2140.9|2126.1|2137.4|2122.6|12
1738618920000|2025-02-03 21:42:00|2137.9|2123.1|2134.9|2120.1|2137.9|2123.1|2134.9|2120.1|12
1738618930000|2025-02-03 21:42:10|2134.4|2119.6|2134.4|2119.6|2134.4|2119.6|2134.4|2119.6|1
1738618940000|2025-02-03 21:42:20|2133.4|2118.6|2132.4|2117.6|2133.4|2118.6|2131.9|2117.1|4
1738618950000|2025-02-03 21:42:30|2132.9|2118.1|2133.4|2118.6|2133.4|2118.6|2132.4|2117.6|4
1738618960000|2025-02-03 21:42:40|2132.4|2117.6|2131.9|2117.1|2132.4|2117.6|2131.9|2117.1|2
1738618970000|2025-02-03 21:42:50|2130.9|2116.1|2130.9|2116.1|2131.4|2116.6|2130.9|2116.1|5
1738618980000|2025-02-03 21:43:00|2131.4|2116.6|2129.9|2115.1|2131.9|2117.1|2129.9|2115.1|11
1738619000000|2025-02-03 21:43:20|2128.9|2114.1|2127.9|2113.1|2128.9|2114.1|2127.9|2113.1|3
1738619010000|2025-02-03 21:43:30|2126.9|2112.1|2123.9|2109.1|2126.9|2112.1|2123.9|2109.1|5
1738619020000|2025-02-03 21:43:40|2123.4|2108.6|2121.9|2107.1|2123.4|2108.6|2121.9|2107.1|5
1738619030000|2025-02-03 21:43:50|2122.4|2107.6|2122.4|2107.6|2123.9|2109.1|2121.9|2107.1|6
1738619040000|2025-02-03 21:44:00|2122.9|2108.1|2123.9|2109.1|2124.9|2110.1|2122.9|2108.1|11
1738619050000|2025-02-03 21:44:10|2123.4|2108.6|2123.9|2109.1|2123.9|2109.1|2122.9|2108.1|4
1738619060000|2025-02-03 21:44:20|2124.9|2110.1|2122.9|2108.1|2124.9|2110.1|2122.9|2108.1|4
1738619070000|2025-02-03 21:44:30|2123.9|2109.1|2122.4|2107.6|2123.9|2109.1|2122.4|2107.6|6
1738619080000|2025-02-03 21:44:40|2121.9|2107.1|2121.9|2107.1|2121.9|2107.1|2121.9|2107.1|1
1738619100000|2025-02-03 21:45:00|2122.4|2107.6|2124.4|2109.6|2124.9|2110.1|2122.4|2107.6|12
1738619110000|2025-02-03 21:45:10|2124.9|2110.1|2128.4|2113.6|2128.4|2113.6|2124.9|2110.1|7
1738619120000|2025-02-03 21:45:20|2128.9|2114.1|2127.4|2112.6|2129.4|2114.6|2126.9|2112.1|8
1738619130000|2025-02-03 21:45:30|2128.4|2113.6|2128.4|2113.6|2130.4|2115.6|2127.9|2113.1|7
1738619140000|2025-02-03 21:45:40|2128.9|2114.1|2129.9|2115.1|2129.9|2115.1|2128.4|2113.6|5
1738619150000|2025-02-03 21:45:50|2130.4|2115.6|2127.9|2113.1|2130.4|2115.6|2127.4|2112.6|8
1738619160000|2025-02-03 21:46:00|2126.4|2111.6|2128.4|2113.6|2128.9|2114.1|2126.4|2111.6|11
1738619170000|2025-02-03 21:46:10|2128.9|2114.1|2130.4|2115.6|2130.4|2115.6|2128.9|2114.1|3
1738619180000|2025-02-03 21:46:20|2130.9|2116.1|2134.4|2119.6|2134.4|2119.6|2130.9|2116.1|9
1738619190000|2025-02-03 21:46:30|2133.9|2119.1|2131.9|2117.1|2134.4|2119.6|2131.4|2116.6|12
1738619200000|2025-02-03 21:46:40|2131.4|2116.6|2132.4|2117.6|2132.4|2117.6|2131.4|2116.6|3
1738619210000|2025-02-03 21:46:50|2131.9|2117.1|2131.4|2116.6|2132.4|2117.6|2130.9|2116.1|6
1738619220000|2025-02-03 21:47:00|2130.9|2116.1|2133.9|2119.1|2133.9|2119.1|2129.9|2115.1|15
1738619230000|2025-02-03 21:47:10|2134.4|2119.6|2136.4|2121.6|2137.9|2123.1|2134.4|2119.6|13
1738619240000|2025-02-03 21:47:20|2136.9|2122.1|2138.4|2123.6|2138.4|2123.6|2136.9|2122.1|10
1738619250000|2025-02-03 21:47:30|2137.9|2123.1|2139.4|2124.6|2139.4|2124.6|2137.4|2122.6|7
1738619260000|2025-02-03 21:47:40|2138.9|2124.1|2138.4|2123.6|2140.4|2125.6|2137.4|2122.6|11
1738619270000|2025-02-03 21:47:50|2138.9|2124.1|2139.4|2124.6|2139.9|2125.1|2138.9|2124.1|6
1738619280000|2025-02-03 21:48:00|2139.9|2125.1|2133.9|2119.1|2139.9|2125.1|2133.9|2119.1|14
1738619290000|2025-02-03 21:48:10|2134.4|2119.6|2136.4|2121.6|2136.4|2121.6|2134.4|2119.6|4
1738619300000|2025-02-03 21:48:20|2135.9|2121.1|2134.4|2119.6|2136.4|2121.6|2133.4|2118.6|8
1738619310000|2025-02-03 21:48:30|2134.9|2120.1|2132.4|2117.6|2134.9|2120.1|2132.4|2117.6|7
1738619320000|2025-02-03 21:48:40|2132.9|2118.1|2131.9|2117.1|2132.9|2118.1|2131.9|2117.1|3
1738619330000|2025-02-03 21:48:50|2131.4|2116.6|2132.4|2117.6|2132.4|2117.6|2131.4|2116.6|3
1738619340000|2025-02-03 21:49:00|2131.9|2117.1|2132.4|2117.6|2132.9|2118.1|2129.4|2114.6|11
1738619350000|2025-02-03 21:49:10|2132.9|2118.1|2136.4|2121.6|2136.4|2121.6|2132.9|2118.1|8
1738619360000|2025-02-03 21:49:20|2135.9|2121.1|2137.4|2122.6|2138.4|2123.6|2135.9|2121.1|7
1738619370000|2025-02-03 21:49:30|2136.4|2121.6|2137.4|2122.6|2137.4|2122.6|2136.4|2121.6|3
1738619380000|2025-02-03 21:49:40|2137.9|2123.1|2138.4|2123.6|2138.4|2123.6|2137.9|2123.1|2
1738619390000|2025-02-03 21:49:50|2137.4|2122.6|2138.4|2123.6|2138.4|2123.6|2136.4|2121.6|8
1738619400000|2025-02-03 21:50:00|2138.9|2124.1|2139.4|2124.6|2139.9|2125.1|2138.4|2123.6|5
1738619410000|2025-02-03 21:50:10|2138.4|2123.6|2139.4|2124.6|2139.4|2124.6|2138.4|2123.6|3
1738619420000|2025-02-03 21:50:20|2138.9|2124.1|2141.4|2126.6|2141.9|2127.1|2138.9|2124.1|13
1738619430000|2025-02-03 21:50:30|2140.9|2126.1|2138.4|2123.6|2141.4|2126.6|2138.4|2123.6|7
1738619440000|2025-02-03 21:50:40|2139.4|2124.6|2141.9|2127.1|2141.9|2127.1|2139.4|2124.6|5
1738619450000|2025-02-03 21:50:50|2141.4|2126.6|2141.9|2127.1|2141.9|2127.1|2140.9|2126.1|4
1738619460000|2025-02-03 21:51:00|2141.4|2126.6|2139.4|2124.6|2141.4|2126.6|2137.9|2123.1|16
1738619470000|2025-02-03 21:51:10|2139.9|2125.1|2145.4|2130.6|2145.4|2130.6|2139.9|2125.1|7
1738619480000|2025-02-03 21:51:20|2144.4|2129.6|2144.4|2129.6|2145.4|2130.6|2143.4|2128.6|13
1738619490000|2025-02-03 21:51:30|2143.9|2129.1|2145.4|2130.6|2145.9|2131.1|2143.9|2129.1|9
1738619500000|2025-02-03 21:51:40|2144.4|2129.6|2145.4|2130.6|2145.4|2130.6|2143.9|2129.1|4
1738619510000|2025-02-03 21:51:50|2145.9|2131.1|2147.4|2132.6|2147.4|2132.6|2145.9|2131.1|6
1738619520000|2025-02-03 21:52:00|2145.9|2131.1|2146.4|2131.6|2147.4|2132.6|2145.4|2130.6|6
1738619530000|2025-02-03 21:52:10|2145.9|2131.1|2147.4|2132.6|2147.9|2133.1|2145.9|2131.1|9
1738619540000|2025-02-03 21:52:20|2147.9|2133.1|2149.9|2135.1|2149.9|2135.1|2147.9|2133.1|3
1738619550000|2025-02-03 21:52:30|2150.9|2136.1|2155.4|2140.6|2155.4|2140.6|2150.9|2136.1|8
1738619560000|2025-02-03 21:52:40|2155.9|2141.1|2156.9|2142.1|2157.9|2143.1|2155.9|2141.1|7
1738619570000|2025-02-03 21:52:50|2156.4|2141.6|2155.4|2140.6|2156.4|2141.6|2155.4|2140.6|4
1738619580000|2025-02-03 21:53:00|2154.4|2139.6|2156.4|2141.6|2156.4|2141.6|2154.4|2139.6|9
1738619590000|2025-02-03 21:53:10|2155.9|2141.1|2159.9|2145.1|2159.9|2145.1|2154.4|2139.6|11
1738619600000|2025-02-03 21:53:20|2159.4|2144.6|2166.4|2151.6|2166.4|2151.6|2159.4|2144.6|12
1738619610000|2025-02-03 21:53:30|2165.9|2151.1|2162.4|2147.6|2166.9|2152.1|2162.4|2147.6|9
1738619620000|2025-02-03 21:53:40|2163.4|2148.6|2162.9|2148.1|2167.4|2152.6|2162.9|2148.1|18
1738619630000|2025-02-03 21:53:50|2162.4|2147.6|2164.4|2149.6|2166.4|2151.6|2162.4|2147.6|16
1738619640000|2025-02-03 21:54:00|2163.4|2148.6|2161.4|2146.6|2164.9|2150.1|2160.4|2145.6|15
1738619650000|2025-02-03 21:54:10|2160.4|2145.6|2156.9|2142.1|2160.4|2145.6|2156.4|2141.6|11
1738619660000|2025-02-03 21:54:20|2157.9|2143.1|2157.4|2142.6|2161.4|2146.6|2157.4|2142.6|11
1738619670000|2025-02-03 21:54:30|2157.9|2143.1|2151.4|2136.6|2157.9|2143.1|2150.9|2136.1|16
1738619680000|2025-02-03 21:54:40|2151.9|2137.1|2154.4|2139.6|2154.4|2139.6|2151.9|2137.1|11
1738619690000|2025-02-03 21:54:50|2154.9|2140.1|2156.9|2142.1|2157.9|2143.1|2154.4|2139.6|11
1738619700000|2025-02-03 21:55:00|2157.4|2142.6|2157.4|2142.6|2157.4|2142.6|2154.4|2139.6|16
1738619710000|2025-02-03 21:55:10|2157.9|2143.1|2156.4|2141.6|2158.4|2143.6|2156.4|2141.6|11
1738619720000|2025-02-03 21:55:20|2155.9|2141.1|2156.9|2142.1|2158.4|2143.6|2155.9|2141.1|9
1738619730000|2025-02-03 21:55:30|2156.4|2141.6|2154.9|2140.1|2156.4|2141.6|2154.4|2139.6|10
1738619740000|2025-02-03 21:55:40|2153.9|2139.1|2156.4|2141.6|2156.4|2141.6|2153.4|2138.6|8
1738619750000|2025-02-03 21:55:50|2155.9|2141.1|2155.4|2140.6|2156.9|2142.1|2155.4|2140.6|5
1738619760000|2025-02-03 21:56:00|2154.9|2140.1|2155.4|2140.6|2155.9|2141.1|2152.9|2138.1|15
1738619770000|2025-02-03 21:56:10|2156.4|2141.6|2156.9|2142.1|2156.9|2142.1|2156.4|2141.6|2
1738619780000|2025-02-03 21:56:20|2155.9|2141.1|2158.9|2144.1|2158.9|2144.1|2155.9|2141.1|8
1738619790000|2025-02-03 21:56:30|2158.4|2143.6|2157.4|2142.6|2158.4|2143.6|2157.4|2142.6|3
1738619800000|2025-02-03 21:56:40|2156.9|2142.1|2157.9|2143.1|2157.9|2143.1|2154.9|2140.1|7
1738619810000|2025-02-03 21:56:50|2158.9|2144.1|2158.4|2143.6|2158.9|2144.1|2157.4|2142.6|8
1738619820000|2025-02-03 21:57:00|2157.9|2143.1|2156.4|2141.6|2158.9|2144.1|2156.4|2141.6|6
1738619830000|2025-02-03 21:57:10|2155.4|2140.6|2153.9|2139.1|2157.4|2142.6|2153.9|2139.1|13
1738619840000|2025-02-03 21:57:20|2154.4|2139.6|2148.4|2133.6|2154.9|2140.1|2148.4|2133.6|14
1738619850000|2025-02-03 21:57:30|2147.4|2132.6|2149.9|2135.1|2149.9|2135.1|2146.9|2132.1|9
1738619860000|2025-02-03 21:57:40|2150.4|2135.6|2153.4|2138.6|2153.4|2138.6|2150.4|2135.6|13
1738619870000|2025-02-03 21:57:50|2152.4|2137.6|2156.4|2141.6|2156.4|2141.6|2151.9|2137.1|10
1738619880000|2025-02-03 21:58:00|2155.9|2141.1|2154.4|2139.6|2156.4|2141.6|2153.9|2139.1|5
1738619890000|2025-02-03 21:58:10|2154.9|2140.1|2152.4|2137.6|2155.9|2141.1|2152.4|2137.6|9
1738619900000|2025-02-03 21:58:20|2152.9|2138.1|2155.4|2140.6|2155.9|2141.1|2152.9|2138.1|8
1738619910000|2025-02-03 21:58:30|2154.9|2140.1|2153.9|2139.1|2154.9|2140.1|2153.4|2138.6|8
1738619920000|2025-02-03 21:58:40|2154.9|2140.1|2159.4|2144.6|2159.4|2144.6|2153.4|2138.6|13
1738619930000|2025-02-03 21:58:50|2159.9|2145.1|2163.4|2148.6|2163.4|2148.6|2159.9|2145.1|11
1738619940000|2025-02-03 21:59:00|2162.4|2147.6|2160.4|2145.6|2162.4|2147.6|2160.4|2145.6|12
1738619950000|2025-02-03 21:59:10|2160.9|2146.1|2158.4|2143.6|2161.9|2147.1|2158.4|2143.6|11
1738619960000|2025-02-03 21:59:20|2158.9|2144.1|2163.4|2148.6|2163.4|2148.6|2158.9|2144.1|7
1738619970000|2025-02-03 21:59:30|2162.9|2148.1|2162.4|2147.6|2162.9|2148.1|2160.9|2146.1|8
1738619980000|2025-02-03 21:59:40|2162.9|2148.1|2164.4|2149.6|2164.4|2149.6|2162.9|2148.1|3
1738619990000|2025-02-03 21:59:50|2164.9|2150.1|2164.4|2149.6|2165.9|2151.1|2164.4|2149.6|6
1738620000000|2025-02-03 22:00:00|2164.9|2150.1|2163.9|2149.1|2166.9|2152.1|2162.9|2148.1|15
1738620010000|2025-02-03 22:00:10|2164.4|2149.6|2172.9|2158.1|2172.9|2158.1|2164.4|2149.6|17
1738620020000|2025-02-03 22:00:20|2173.4|2158.6|2177.9|2163.1|2177.9|2163.1|2173.4|2158.6|12
1738620030000|2025-02-03 22:00:30|2177.4|2162.6|2180.9|2166.1|2181.4|2166.6|2176.4|2161.6|15
1738620040000|2025-02-03 22:00:40|2180.4|2165.6|2181.4|2166.6|2181.9|2167.1|2177.4|2162.6|18
1738620050000|2025-02-03 22:00:50|2180.9|2166.1|2177.9|2163.1|2180.9|2166.1|2177.4|2162.6|18
1738620060000|2025-02-03 22:01:00|2176.9|2162.1|2181.9|2167.1|2181.9|2167.1|2175.9|2161.1|18
1738620070000|2025-02-03 22:01:10|2182.4|2167.6|2182.9|2168.1|2185.4|2170.6|2179.9|2165.1|14
1738620080000|2025-02-03 22:01:20|2183.4|2168.6|2177.4|2162.6|2185.4|2170.6|2177.4|2162.6|16
1738620090000|2025-02-03 22:01:30|2176.9|2162.1|2169.4|2154.6|2176.9|2162.1|2169.4|2154.6|14
1738620100000|2025-02-03 22:01:40|2168.9|2154.1|2168.9|2154.1|2169.4|2154.6|2165.4|2150.6|13
1738620110000|2025-02-03 22:01:50|2168.4|2153.6|2168.4|2153.6|2168.4|2153.6|2165.4|2150.6|20
1738620120000|2025-02-03 22:02:00|2167.9|2153.1|2168.9|2154.1|2169.4|2154.6|2164.9|2150.1|18
1738620130000|2025-02-03 22:02:10|2169.4|2154.6|2175.9|2161.1|2175.9|2161.1|2169.4|2154.6|15
1738620140000|2025-02-03 22:02:20|2174.9|2160.1|2171.9|2157.1|2174.9|2160.1|2168.4|2153.6|23
1738620150000|2025-02-03 22:02:30|2171.4|2156.6|2168.4|2153.6|2171.4|2156.6|2166.9|2152.1|25
1738620160000|2025-02-03 22:02:40|2167.9|2153.1|2169.9|2155.1|2169.9|2155.1|2164.4|2149.6|17
1738620170000|2025-02-03 22:02:50|2170.4|2155.6|2171.9|2157.1|2173.9|2159.1|2170.4|2155.6|16
1738620180000|2025-02-03 22:03:00|2170.9|2156.1|2162.9|2148.1|2170.9|2156.1|2161.9|2147.1|19
1738620190000|2025-02-03 22:03:10|2162.4|2147.6|2163.9|2149.1|2163.9|2149.1|2162.4|2147.6|8
1738620200000|2025-02-03 22:03:20|2164.4|2149.6|2168.4|2153.6|2169.4|2154.6|2164.4|2149.6|19
1738620210000|2025-02-03 22:03:30|2167.9|2153.1|2166.4|2151.6|2167.9|2153.1|2163.4|2148.6|19
1738620220000|2025-02-03 22:03:40|2166.9|2152.1|2167.4|2152.6|2168.9|2154.1|2166.4|2151.6|21
1738620230000|2025-02-03 22:03:50|2166.9|2152.1|2161.9|2147.1|2166.9|2152.1|2161.9|2147.1|13
1738620240000|2025-02-03 22:04:00|2162.9|2148.1|2164.9|2150.1|2165.4|2150.6|2162.9|2148.1|20
1738620250000|2025-02-03 22:04:10|2163.4|2148.6|2167.4|2152.6|2169.4|2154.6|2163.4|2148.6|15
1738620260000|2025-02-03 22:04:20|2166.9|2152.1|2168.4|2153.6|2171.4|2156.6|2165.9|2151.1|21
1738620270000|2025-02-03 22:04:30|2167.4|2152.6|2167.4|2152.6|2171.4|2156.6|2165.9|2151.1|19
1738620280000|2025-02-03 22:04:40|2166.9|2152.1|2171.4|2156.6|2173.4|2158.6|2165.4|2150.6|23
1738620290000|2025-02-03 22:04:50|2171.9|2157.1|2168.4|2153.6|2171.9|2157.1|2168.4|2153.6|11
1738620300000|2025-02-03 22:05:00|2167.9|2153.1|2172.4|2157.6|2173.4|2158.6|2167.9|2153.1|21
1738620310000|2025-02-03 22:05:10|2172.9|2158.1|2176.4|2161.6|2176.4|2161.6|2172.9|2158.1|17
1738620320000|2025-02-03 22:05:20|2177.4|2162.6|2177.4|2162.6|2177.9|2163.1|2176.9|2162.1|8
1738620330000|2025-02-03 22:05:30|2177.9|2163.1|2177.4|2162.6|2177.9|2163.1|2176.9|2162.1|11
1738620340000|2025-02-03 22:05:40|2176.9|2162.1|2173.9|2159.1|2177.9|2163.1|2173.9|2159.1|12
1738620350000|2025-02-03 22:05:50|2173.4|2158.6|2175.4|2160.6|2175.9|2161.1|2169.4|2154.6|27
1738620360000|2025-02-03 22:06:00|2175.9|2161.1|2179.4|2164.6|2179.9|2165.1|2174.9|2160.1|18
1738620370000|2025-02-03 22:06:10|2179.9|2165.1|2181.4|2166.6|2181.9|2167.1|2179.9|2165.1|5
1738620380000|2025-02-03 22:06:20|2181.9|2167.1|2180.9|2166.1|2181.9|2167.1|2180.9|2166.1|15
1738620390000|2025-02-03 22:06:30|2181.4|2166.6|2181.4|2166.6|2183.4|2168.6|2180.9|2166.1|18
1738620400000|2025-02-03 22:06:40|2180.9|2166.1|2185.4|2170.6|2185.9|2171.1|2180.9|2166.1|17
1738620410000|2025-02-03 22:06:50|2185.9|2171.1|2184.4|2169.6|2185.9|2171.1|2184.4|2169.6|17
1738620420000|2025-02-03 22:07:00|2184.9|2170.1|2183.9|2169.1|2185.4|2170.6|2182.4|2167.6|16
1738620430000|2025-02-03 22:07:10|2183.4|2168.6|2184.4|2169.6|2185.4|2170.6|2182.9|2168.1|11
1738620440000|2025-02-03 22:07:20|2183.9|2169.1|2185.4|2170.6|2185.4|2170.6|2183.9|2169.1|15
1738620450000|2025-02-03 22:07:30|2184.9|2170.1|2183.9|2169.1|2185.4|2170.6|2183.4|2168.6|13
1738620460000|2025-02-03 22:07:40|2184.4|2169.6|2183.4|2168.6|2185.4|2170.6|2182.9|2168.1|8
1738620470000|2025-02-03 22:07:50|2184.4|2169.6|2180.9|2166.1|2184.4|2169.6|2180.9|2166.1|16
1738620480000|2025-02-03 22:08:00|2181.4|2166.6|2179.9|2165.1|2182.9|2168.1|2179.4|2164.6|14
1738620490000|2025-02-03 22:08:10|2180.4|2165.6|2185.9|2171.1|2185.9|2171.1|2180.4|2165.6|16
1738620500000|2025-02-03 22:08:20|2186.9|2172.1|2187.9|2173.1|2187.9|2173.1|2186.9|2172.1|7
1738620510000|2025-02-03 22:08:30|2187.4|2172.6|2193.4|2178.6|2193.9|2179.1|2187.4|2172.6|11
1738620520000|2025-02-03 22:08:40|2192.4|2177.6|2189.4|2174.6|2192.4|2177.6|2186.9|2172.1|11
1738620530000|2025-02-03 22:08:50|2190.4|2175.6|2193.4|2178.6|2193.4|2178.6|2190.4|2175.6|5
1738620540000|2025-02-03 22:09:00|2192.4|2177.6|2193.9|2179.1|2193.9|2179.1|2190.9|2176.1|14
1738620550000|2025-02-03 22:09:10|2193.4|2178.6|2188.4|2173.6|2193.4|2178.6|2188.4|2173.6|10
1738620560000|2025-02-03 22:09:20|2188.9|2174.1|2189.4|2174.6|2191.9|2177.1|2188.4|2173.6|18
1738620570000|2025-02-03 22:09:30|2189.9|2175.1|2191.9|2177.1|2191.9|2177.1|2189.9|2175.1|11
1738620580000|2025-02-03 22:09:40|2192.4|2177.6|2195.9|2181.1|2195.9|2181.1|2192.4|2177.6|11
1738620600000|2025-02-03 22:10:00|2197.4|2182.6|2205.4|2190.6|2205.4|2190.6|2197.4|2182.6|10
1738620610000|2025-02-03 22:10:10|2204.9|2190.1|2200.4|2185.6|2204.9|2190.1|2199.4|2184.6|25
1738620620000|2025-02-03 22:10:20|2199.9|2185.1|2198.9|2184.1|2199.9|2185.1|2197.4|2182.6|18
1738620630000|2025-02-03 22:10:30|2199.4|2184.6|2201.4|2186.6|2201.9|2187.1|2197.9|2183.1|15
1738620640000|2025-02-03 22:10:40|2200.9|2186.1|2203.4|2188.6|2203.9|2189.1|2200.9|2186.1|5
1738620650000|2025-02-03 22:10:50|2204.4|2189.6|2203.9|2189.1|2204.9|2190.1|2203.4|2188.6|11
1738620660000|2025-02-03 22:11:00|2204.4|2189.6|2196.9|2182.1|2204.4|2189.6|2196.9|2182.1|21
1738620670000|2025-02-03 22:11:10|2196.4|2181.6|2194.4|2179.6|2196.4|2181.6|2192.4|2177.6|21
1738620680000|2025-02-03 22:11:20|2193.4|2178.6|2190.4|2175.6|2194.4|2179.6|2188.9|2174.1|14
1738620690000|2025-02-03 22:11:30|2188.4|2173.6|2184.4|2169.6|2188.9|2174.1|2183.9|2169.1|17
1738620700000|2025-02-03 22:11:40|2185.9|2171.1|2186.9|2172.1|2188.9|2174.1|2183.4|2168.6|12
1738620710000|2025-02-03 22:11:50|2187.4|2172.6|2183.9|2169.1|2187.9|2173.1|2183.9|2169.1|20
1738620720000|2025-02-03 22:12:00|2183.4|2168.6|2182.4|2167.6|2187.4|2172.6|2182.4|2167.6|13
1738620730000|2025-02-03 22:12:10|2181.4|2166.6|2179.9|2165.1|2182.4|2167.6|2179.9|2165.1|8
1738620740000|2025-02-03 22:12:20|2178.9|2164.1|2184.4|2169.6|2184.4|2169.6|2178.4|2163.6|10
1738620750000|2025-02-03 22:12:30|2184.9|2170.1|2185.4|2170.6|2187.9|2173.1|2184.9|2170.1|12
1738620760000|2025-02-03 22:12:40|2185.9|2171.1|2180.4|2165.6|2185.9|2171.1|2179.9|2165.1|15
1738620770000|2025-02-03 22:12:50|2180.9|2166.1|2187.9|2173.1|2191.4|2176.6|2180.9|2166.1|23
1738620780000|2025-02-03 22:13:00|2187.4|2172.6|2184.4|2169.6|2187.9|2173.1|2183.9|2169.1|15
1738620790000|2025-02-03 22:13:10|2183.4|2168.6|2182.4|2167.6|2186.9|2172.1|2182.4|2167.6|21
1738620800000|2025-02-03 22:13:20|2181.4|2166.6|2177.4|2162.6|2181.4|2166.6|2176.4|2161.6|16
1738620810000|2025-02-03 22:13:30|2177.9|2163.1|2175.9|2161.1|2177.9|2163.1|2175.9|2161.1|7
1738620820000|2025-02-03 22:13:40|2176.4|2161.6|2174.4|2159.6|2177.4|2162.6|2172.4|2157.6|18
1738620830000|2025-02-03 22:13:50|2173.9|2159.1|2176.9|2162.1|2179.4|2164.6|2173.9|2159.1|19
1738620840000|2025-02-03 22:14:00|2176.4|2161.6|2172.4|2157.6|2176.4|2161.6|2171.9|2157.1|16
1738620850000|2025-02-03 22:14:10|2171.9|2157.1|2172.4|2157.6|2174.4|2159.6|2171.9|2157.1|20
1738620860000|2025-02-03 22:14:20|2171.9|2157.1|2170.4|2155.6|2171.9|2157.1|2167.9|2153.1|14
1738620870000|2025-02-03 22:14:30|2170.9|2156.1|2171.9|2157.1|2172.4|2157.6|2168.9|2154.1|15
1738620880000|2025-02-03 22:14:40|2172.4|2157.6|2168.4|2153.6|2172.9|2158.1|2168.4|2153.6|16
1738620890000|2025-02-03 22:14:50|2169.4|2154.6|2171.4|2156.6|2172.4|2157.6|2169.4|2154.6|15
1738620900000|2025-02-03 22:15:00|2171.9|2157.1|2167.9|2153.1|2171.9|2157.1|2167.9|2153.1|17
1738620910000|2025-02-03 22:15:10|2166.9|2152.1|2163.9|2149.1|2166.9|2152.1|2163.9|2149.1|12
1738620920000|2025-02-03 22:15:20|2162.9|2148.1|2161.9|2147.1|2162.9|2148.1|2159.9|2145.1|12
1738620930000|2025-02-03 22:15:30|2162.4|2147.6|2161.9|2147.1|2165.4|2150.6|2161.9|2147.1|20
1738620940000|2025-02-03 22:15:40|2160.9|2146.1|2156.9|2142.1|2161.4|2146.6|2156.4|2141.6|13
1738620950000|2025-02-03 22:15:50|2157.4|2142.6|2158.9|2144.1|2158.9|2144.1|2156.9|2142.1|8
1738620960000|2025-02-03 22:16:00|2158.4|2143.6|2167.4|2152.6|2167.9|2153.1|2158.4|2143.6|30
1738620970000|2025-02-03 22:16:10|2166.4|2151.6|2163.4|2148.6|2166.9|2152.1|2163.4|2148.6|12
1738620980000|2025-02-03 22:16:20|2162.9|2148.1|2162.9|2148.1|2164.4|2149.6|2162.4|2147.6|12
1738620990000|2025-02-03 22:16:30|2163.4|2148.6|2168.4|2153.6|2168.4|2153.6|2163.4|2148.6|15
1738621000000|2025-02-03 22:16:40|2167.4|2152.6|2166.9|2152.1|2168.4|2153.6|2166.4|2151.6|8
1738621010000|2025-02-03 22:16:50|2165.9|2151.1|2166.9|2152.1|2168.4|2153.6|2165.4|2150.6|14
1738621020000|2025-02-03 22:17:00|2167.4|2152.6|2165.9|2151.1|2167.4|2152.6|2163.4|2148.6|19
1738621030000|2025-02-03 22:17:10|2166.4|2151.6|2168.9|2154.1|2168.9|2154.1|2165.4|2150.6|17
1738621040000|2025-02-03 22:17:20|2169.4|2154.6|2170.9|2156.1|2171.9|2157.1|2167.9|2153.1|17
1738621050000|2025-02-03 22:17:30|2171.4|2156.6|2174.9|2160.1|2175.9|2161.1|2171.4|2156.6|9
1738621060000|2025-02-03 22:17:40|2175.9|2161.1|2174.9|2160.1|2175.9|2161.1|2174.4|2159.6|7
1738621070000|2025-02-03 22:17:50|2174.4|2159.6|2175.9|2161.1|2175.9|2161.1|2173.4|2158.6|11
1738621080000|2025-02-03 22:18:00|2177.4|2162.6|2183.9|2169.1|2183.9|2169.1|2177.4|2162.6|10
1738621090000|2025-02-03 22:18:10|2184.9|2170.1|2184.4|2169.6|2185.9|2171.1|2183.9|2169.1|13
1738621100000|2025-02-03 22:18:20|2182.9|2168.1|2185.9|2171.1|2185.9|2171.1|2182.9|2168.1|10
1738621110000|2025-02-03 22:18:30|2184.9|2170.1|2185.4|2170.6|2186.4|2171.6|2184.9|2170.1|11
1738621120000|2025-02-03 22:18:40|2184.9|2170.1|2178.9|2164.1|2185.4|2170.6|2178.4|2163.6|15
1738621130000|2025-02-03 22:18:50|2179.9|2165.1|2178.9|2164.1|2181.4|2166.6|2177.9|2163.1|18
1738621140000|2025-02-03 22:19:00|2178.4|2163.6|2175.4|2160.6|2178.4|2163.6|2173.9|2159.1|14
1738621150000|2025-02-03 22:19:10|2174.4|2159.6|2172.4|2157.6|2177.4|2162.6|2172.4|2157.6|18
1738621160000|2025-02-03 22:19:20|2173.9|2159.1|2172.9|2158.1|2173.9|2159.1|2170.4|2155.6|17
1738621170000|2025-02-03 22:19:30|2173.4|2158.6|2178.4|2163.6|2178.4|2163.6|2173.4|2158.6|11
1738621180000|2025-02-03 22:19:40|2179.4|2164.6|2179.9|2165.1|2181.4|2166.6|2178.9|2164.1|14
1738621190000|2025-02-03 22:19:50|2180.4|2165.6|2181.4|2166.6|2182.4|2167.6|2179.4|2164.6|14
1738621200000|2025-02-03 22:20:00|2180.9|2166.1|2178.4|2163.6|2181.4|2166.6|2177.4|2162.6|13
1738621210000|2025-02-03 22:20:10|2178.9|2164.1|2176.9|2162.1|2181.4|2166.6|2176.9|2162.1|15
1738621220000|2025-02-03 22:20:20|2177.4|2162.6|2181.4|2166.6|2182.4|2167.6|2177.4|2162.6|12
1738621230000|2025-02-03 22:20:30|2180.9|2166.1|2181.9|2167.1|2181.9|2167.1|2178.9|2164.1|9
1738621240000|2025-02-03 22:20:40|2182.4|2167.6|2182.9|2168.1|2183.9|2169.1|2182.4|2167.6|8
1738621250000|2025-02-03 22:20:50|2183.4|2168.6|2182.4|2167.6|2183.4|2168.6|2182.4|2167.6|5
1738621260000|2025-02-03 22:21:00|2182.9|2168.1|2181.9|2167.1|2185.4|2170.6|2181.9|2167.1|13
1738621270000|2025-02-03 22:21:10|2181.4|2166.6|2179.4|2164.6|2183.9|2169.1|2179.4|2164.6|12
1738621280000|2025-02-03 22:21:20|2179.9|2165.1|2178.4|2163.6|2179.9|2165.1|2176.4|2161.6|15
1738621290000|2025-02-03 22:21:30|2177.9|2163.1|2174.4|2159.6|2178.4|2163.6|2174.4|2159.6|14
1738621300000|2025-02-03 22:21:40|2173.9|2159.1|2175.4|2160.6|2176.4|2161.6|2173.4|2158.6|14
1738621310000|2025-02-03 22:21:50|2174.9|2160.1|2174.4|2159.6|2175.4|2160.6|2174.4|2159.6|8
1738621320000|2025-02-03 22:22:00|2173.9|2159.1|2175.4|2160.6|2175.4|2160.6|2173.4|2158.6|8
1738621330000|2025-02-03 22:22:10|2175.9|2161.1|2173.4|2158.6|2176.9|2162.1|2173.4|2158.6|11
1738621340000|2025-02-03 22:22:20|2173.9|2159.1|2179.9|2165.1|2180.4|2165.6|2173.4|2158.6|16
1738621350000|2025-02-03 22:22:30|2180.9|2166.1|2182.9|2168.1|2183.4|2168.6|2180.9|2166.1|6
1738621360000|2025-02-03 22:22:40|2183.4|2168.6|2187.9|2173.1|2188.4|2173.6|2183.4|2168.6|11
1738621370000|2025-02-03 22:22:50|2187.4|2172.6|2189.4|2174.6|2189.4|2174.6|2186.9|2172.1|9
1738621380000|2025-02-03 22:23:00|2190.4|2175.6|2190.4|2175.6|2193.4|2178.6|2190.4|2175.6|9
1738621390000|2025-02-03 22:23:10|2189.9|2175.1|2187.4|2172.6|2189.9|2175.1|2186.9|2172.1|9
1738621400000|2025-02-03 22:23:20|2188.4|2173.6|2188.4|2173.6|2189.4|2174.6|2188.4|2173.6|4
1738621410000|2025-02-03 22:23:30|2187.9|2173.1|2193.4|2178.6|2193.9|2179.1|2187.9|2173.1|13
1738621420000|2025-02-03 22:23:40|2193.9|2179.1|2193.9|2179.1|2195.9|2181.1|2193.4|2178.6|9
1738621430000|2025-02-03 22:23:50|2193.4|2178.6|2191.4|2176.6|2193.4|2178.6|2189.4|2174.6|15
1738621440000|2025-02-03 22:24:00|2190.4|2175.6|2191.4|2176.6|2191.4|2176.6|2188.9|2174.1|10
1738621450000|2025-02-03 22:24:10|2191.9|2177.1|2188.9|2174.1|2193.4|2178.6|2188.4|2173.6|12
1738621460000|2025-02-03 22:24:20|2188.4|2173.6|2186.9|2172.1|2188.4|2173.6|2186.9|2172.1|4
1738621470000|2025-02-03 22:24:30|2186.4|2171.6|2188.4|2173.6|2188.9|2174.1|2185.4|2170.6|11
1738621480000|2025-02-03 22:24:40|2188.9|2174.1|2190.4|2175.6|2191.4|2176.6|2188.9|2174.1|10
1738621490000|2025-02-03 22:24:50|2191.9|2177.1|2190.9|2176.1|2192.4|2177.6|2189.4|2174.6|10
1738621500000|2025-02-03 22:25:00|2189.9|2175.1|2190.9|2176.1|2190.9|2176.1|2189.9|2175.1|3
1738621510000|2025-02-03 22:25:10|2191.9|2177.1|2193.4|2178.6|2193.4|2178.6|2191.9|2177.1|6
1738621520000|2025-02-03 22:25:20|2192.9|2178.1|2192.9|2178.1|2192.9|2178.1|2192.9|2178.1|1
1738621530000|2025-02-03 22:25:30|2192.4|2177.6|2194.9|2180.1|2194.9|2180.1|2192.4|2177.6|8
1738621540000|2025-02-03 22:25:40|2195.4|2180.6|2195.4|2180.6|2195.9|2181.1|2195.4|2180.6|3
1738621550000|2025-02-03 22:25:50|2195.9|2181.1|2194.9|2180.1|2195.9|2181.1|2194.4|2179.6|5
1738621560000|2025-02-03 22:26:00|2194.4|2179.6|2192.9|2178.1|2194.4|2179.6|2192.9|2178.1|5
1738621570000|2025-02-03 22:26:10|2193.4|2178.6|2195.4|2180.6|2195.9|2181.1|2192.4|2177.6|10
1738621580000|2025-02-03 22:26:20|2194.4|2179.6|2194.9|2180.1|2194.9|2180.1|2194.4|2179.6|2
1738621590000|2025-02-03 22:26:30|2195.9|2181.1|2196.9|2182.1|2196.9|2182.1|2195.9|2181.1|3
1738621600000|2025-02-03 22:26:40|2196.4|2181.6|2197.4|2182.6|2197.4|2182.6|2195.4|2180.6|6
1738621610000|2025-02-03 22:26:50|2196.9|2182.1|2195.9|2181.1|2196.9|2182.1|2195.4|2180.6|8
1738621620000|2025-02-03 22:27:00|2195.4|2180.6|2193.4|2178.6|2195.4|2180.6|2193.4|2178.6|8
1738621630000|2025-02-03 22:27:10|2193.9|2179.1|2195.9|2181.1|2195.9|2181.1|2193.9|2179.1|5
1738621640000|2025-02-03 22:27:20|2196.4|2181.6|2197.4|2182.6|2197.4|2182.6|2196.4|2181.6|5
1738621650000|2025-02-03 22:27:30|2197.9|2183.1|2199.9|2185.1|2199.9|2185.1|2197.9|2183.1|3
1738621660000|2025-02-03 22:27:40|2200.9|2186.1|2196.9|2182.1|2201.4|2186.6|2196.4|2181.6|10
1738621670000|2025-02-03 22:27:50|2197.9|2183.1|2197.9|2183.1|2198.4|2183.6|2196.9|2182.1|10
1738621680000|2025-02-03 22:28:00|2196.9|2182.1|2194.9|2180.1|2196.9|2182.1|2193.9|2179.1|8
1738621690000|2025-02-03 22:28:10|2194.4|2179.6|2194.4|2179.6|2195.9|2181.1|2193.9|2179.1|8
1738621700000|2025-02-03 22:28:20|2194.9|2180.1|2192.9|2178.1|2194.9|2180.1|2192.4|2177.6|12
1738621710000|2025-02-03 22:28:30|2192.4|2177.6|2190.4|2175.6|2192.4|2177.6|2189.9|2175.1|9
1738621720000|2025-02-03 22:28:40|2190.9|2176.1|2194.4|2179.6|2194.4|2179.6|2190.9|2176.1|10
1738621730000|2025-02-03 22:28:50|2194.9|2180.1|2195.9|2181.1|2195.9|2181.1|2194.9|2180.1|3
1738621740000|2025-02-03 22:29:00|2196.4|2181.6|2198.9|2184.1|2198.9|2184.1|2195.9|2181.1|7
1738621750000|2025-02-03 22:29:10|2199.4|2184.6|2199.9|2185.1|2199.9|2185.1|2199.4|2184.6|2
1738621760000|2025-02-03 22:29:20|2200.4|2185.6|2200.4|2185.6|2200.4|2185.6|2200.4|2185.6|1
1738621770000|2025-02-03 22:29:30|2200.9|2186.1|2201.4|2186.6|2201.4|2186.6|2200.9|2186.1|2
1738621780000|2025-02-03 22:29:40|2200.9|2186.1|2199.9|2185.1|2200.9|2186.1|2199.9|2185.1|4
1738621790000|2025-02-03 22:29:50|2200.4|2185.6|2200.9|2186.1|2200.9|2186.1|2200.4|2185.6|2
1738621800000|2025-02-03 22:30:00|2202.4|2187.6|2202.4|2187.6|2203.9|2189.1|2201.9|2187.1|11
1738621810000|2025-02-03 22:30:10|2202.9|2188.1|2204.4|2189.6|2204.4|2189.6|2202.9|2188.1|8
1738621820000|2025-02-03 22:30:20|2203.4|2188.6|2207.4|2192.6|2207.9|2193.1|2203.4|2188.6|8
1738621830000|2025-02-03 22:30:30|2206.9|2192.1|2206.4|2191.6|2207.4|2192.6|2204.9|2190.1|10
1738621840000|2025-02-03 22:30:40|2203.4|2188.6|2203.9|2189.1|2204.4|2189.6|2203.4|2188.6|3
1738621850000|2025-02-03 22:30:50|2202.9|2188.1|2204.4|2189.6|2204.4|2189.6|2201.4|2186.6|12
1738621860000|2025-02-03 22:31:00|2205.4|2190.6|2205.4|2190.6|2206.4|2191.6|2204.9|2190.1|9
1738621870000|2025-02-03 22:31:10|2206.4|2191.6|2207.4|2192.6|2207.4|2192.6|2205.4|2190.6|10
1738621880000|2025-02-03 22:31:20|2207.9|2193.1|2205.4|2190.6|2207.9|2193.1|2204.9|2190.1|12
1738621890000|2025-02-03 22:31:30|2205.9|2191.1|2205.9|2191.1|2206.4|2191.6|2205.9|2191.1|3
1738621900000|2025-02-03 22:31:40|2205.4|2190.6|2204.4|2189.6|2205.4|2190.6|2204.4|2189.6|3
1738621910000|2025-02-03 22:31:50|2203.9|2189.1|2201.9|2187.1|2203.9|2189.1|2201.9|2187.1|11
1738621920000|2025-02-03 22:32:00|2201.4|2186.6|2201.4|2186.6|2201.4|2186.6|2201.4|2186.6|1
1738621930000|2025-02-03 22:32:10|2201.9|2187.1|2200.4|2185.6|2201.9|2187.1|2200.4|2185.6|6
1738621940000|2025-02-03 22:32:20|2199.9|2185.1|2196.9|2182.1|2199.9|2185.1|2196.4|2181.6|7
1738621950000|2025-02-03 22:32:30|2196.4|2181.6|2196.4|2181.6|2196.9|2182.1|2196.4|2181.6|3
1738621960000|2025-02-03 22:32:40|2195.9|2181.1|2195.9|2181.1|2195.9|2181.1|2195.9|2181.1|1
1738621970000|2025-02-03 22:32:50|2196.4|2181.6|2191.4|2176.6|2196.4|2181.6|2191.4|2176.6|9
1738621980000|2025-02-03 22:33:00|2190.9|2176.1|2192.9|2178.1|2192.9|2178.1|2190.4|2175.6|10
1738621990000|2025-02-03 22:33:10|2192.4|2177.6|2193.9|2179.1|2193.9|2179.1|2192.4|2177.6|3
1738622000000|2025-02-03 22:33:20|2193.4|2178.6|2193.4|2178.6|2193.9|2179.1|2193.4|2178.6|3
1738622010000|2025-02-03 22:33:30|2192.4|2177.6|2192.4|2177.6|2192.9|2178.1|2192.4|2177.6|3
1738622020000|2025-02-03 22:33:40|2191.9|2177.1|2190.4|2175.6|2191.9|2177.1|2190.4|2175.6|4
1738622030000|2025-02-03 22:33:50|2190.9|2176.1|2191.4|2176.6|2191.4|2176.6|2190.9|2176.1|2
1738622040000|2025-02-03 22:34:00|2191.9|2177.1|2189.9|2175.1|2191.9|2177.1|2189.9|2175.1|4
1738622050000|2025-02-03 22:34:10|2190.4|2175.6|2192.4|2177.6|2192.4|2177.6|2190.4|2175.6|13
1738622060000|2025-02-03 22:34:20|2192.9|2178.1|2197.9|2183.1|2197.9|2183.1|2192.9|2178.1|10
1738622070000|2025-02-03 22:34:30|2198.9|2184.1|2198.9|2184.1|2199.9|2185.1|2198.9|2184.1|5
1738622080000|2025-02-03 22:34:40|2198.4|2183.6|2198.9|2184.1|2198.9|2184.1|2198.4|2183.6|2
1738622090000|2025-02-03 22:34:50|2198.4|2183.6|2199.4|2184.6|2199.4|2184.6|2197.9|2183.1|6
1738622100000|2025-02-03 22:35:00|2198.9|2184.1|2199.4|2184.6|2199.9|2185.1|2198.4|2183.6|6
1738622110000|2025-02-03 22:35:10|2198.9|2184.1|2194.4|2179.6|2198.9|2184.1|2193.4|2178.6|12
1738622120000|2025-02-03 22:35:20|2194.9|2180.1|2200.4|2185.6|2200.4|2185.6|2194.9|2180.1|12
1738622130000|2025-02-03 22:35:30|2199.9|2185.1|2196.4|2181.6|2201.4|2186.6|2196.4|2181.6|13
1738622140000|2025-02-03 22:35:40|2195.9|2181.1|2195.9|2181.1|2196.4|2181.6|2194.9|2180.1|9
1738622150000|2025-02-03 22:35:50|2195.4|2180.6|2197.4|2182.6|2197.4|2182.6|2192.9|2178.1|15
1738622160000|2025-02-03 22:36:00|2198.4|2183.6|2194.9|2180.1|2198.4|2183.6|2194.9|2180.1|8
1738622170000|2025-02-03 22:36:10|2194.4|2179.6|2199.9|2185.1|2200.4|2185.6|2192.9|2178.1|19
1738622180000|2025-02-03 22:36:20|2199.4|2184.6|2200.9|2186.1|2200.9|2186.1|2197.9|2183.1|15
1738622190000|2025-02-03 22:36:30|2200.4|2185.6|2194.9|2180.1|2200.4|2185.6|2194.9|2180.1|8
1738622200000|2025-02-03 22:36:40|2194.4|2179.6|2192.9|2178.1|2195.4|2180.6|2192.4|2177.6|10
1738622210000|2025-02-03 22:36:50|2192.4|2177.6|2191.4|2176.6|2192.9|2178.1|2191.4|2176.6|5
1738622220000|2025-02-03 22:37:00|2190.9|2176.1|2190.4|2175.6|2191.4|2176.6|2189.9|2175.1|10
1738622230000|2025-02-03 22:37:10|2189.4|2174.6|2187.9|2173.1|2189.4|2174.6|2187.4|2172.6|5
1738622240000|2025-02-03 22:37:20|2188.4|2173.6|2188.4|2173.6|2188.4|2173.6|2187.9|2173.1|3
1738622260000|2025-02-03 22:37:40|2188.9|2174.1|2191.4|2176.6|2191.4|2176.6|2188.9|2174.1|6
1738622270000|2025-02-03 22:37:50|2192.4|2177.6|2196.4|2181.6|2196.4|2181.6|2192.4|2177.6|8
1738622280000|2025-02-03 22:38:00|2196.9|2182.1|2198.4|2183.6|2198.4|2183.6|2196.9|2182.1|6
1738622290000|2025-02-03 22:38:10|2198.9|2184.1|2198.9|2184.1|2199.4|2184.6|2198.9|2184.1|3
1738622300000|2025-02-03 22:38:20|2198.4|2183.6|2198.4|2183.6|2198.4|2183.6|2198.4|2183.6|1
1738622310000|2025-02-03 22:38:30|2197.9|2183.1|2201.9|2187.1|2201.9|2187.1|2197.9|2183.1|10
1738622320000|2025-02-03 22:38:40|2202.4|2187.6|2207.4|2192.6|2209.4|2194.6|2201.9|2187.1|6
1738622340000|2025-02-03 22:39:00|2206.9|2192.1|2206.4|2191.6|2206.9|2192.1|2206.4|2191.6|2
1738622350000|2025-02-03 22:39:10|2205.9|2191.1|2205.9|2191.1|2205.9|2191.1|2205.9|2191.1|1
1738622360000|2025-02-03 22:39:20|2206.9|2192.1|2206.4|2191.6|2206.9|2192.1|2206.4|2191.6|2
1738622370000|2025-02-03 22:39:30|2205.4|2190.6|2206.4|2191.6|2206.4|2191.6|2205.4|2190.6|3
1738622380000|2025-02-03 22:39:40|2206.9|2192.1|2205.9|2191.1|2206.9|2192.1|2205.9|2191.1|3
1738622390000|2025-02-03 22:39:50|2205.4|2190.6|2205.4|2190.6|2205.4|2190.6|2205.4|2190.6|1
1738622400000|2025-02-03 22:40:00|2204.9|2190.1|2202.9|2188.1|2204.9|2190.1|2202.9|2188.1|12
1738622410000|2025-02-03 22:40:10|2202.4|2187.6|2200.4|2185.6|2202.4|2187.6|2199.9|2185.1|6
1738622420000|2025-02-03 22:40:20|2199.9|2185.1|2199.4|2184.6|2199.9|2185.1|2198.9|2184.1|3
1738622440000|2025-02-03 22:40:40|2198.9|2184.1|2198.9|2184.1|2198.9|2184.1|2198.9|2184.1|1
1738622450000|2025-02-03 22:40:50|2198.4|2183.6|2198.4|2183.6|2198.4|2183.6|2198.4|2183.6|1
1738622460000|2025-02-03 22:41:00|2197.4|2182.6|2196.9|2182.1|2197.4|2182.6|2196.9|2182.1|2
1738622470000|2025-02-03 22:41:10|2196.4|2181.6|2194.4|2179.6|2196.4|2181.6|2194.4|2179.6|5
1738622480000|2025-02-03 22:41:20|2194.9|2180.1|2194.4|2179.6|2195.4|2180.6|2194.4|2179.6|4
1738622500000|2025-02-03 22:41:40|2194.9|2180.1|2194.4|2179.6|2194.9|2180.1|2194.4|2179.6|2
1738622510000|2025-02-03 22:41:50|2194.9|2180.1|2195.9|2181.1|2195.9|2181.1|2194.9|2180.1|3
1738622520000|2025-02-03 22:42:00|2195.4|2180.6|2195.4|2180.6|2195.9|2181.1|2195.4|2180.6|3
1738622530000|2025-02-03 22:42:10|2194.9|2180.1|2194.9|2180.1|2194.9|2180.1|2194.9|2180.1|1
1738622540000|2025-02-03 22:42:20|2195.4|2180.6|2194.9|2180.1|2195.4|2180.6|2194.9|2180.1|2
1738622550000|2025-02-03 22:42:30|2194.4|2179.6|2193.9|2179.1|2194.4|2179.6|2193.9|2179.1|2
1738622610000|2025-02-03 22:43:30|2192.4|2177.6|2191.4|2176.6|2192.4|2177.6|2191.4|2176.6|2
1738622620000|2025-02-03 22:43:40|2190.4|2175.6|2191.9|2177.1|2191.9|2177.1|2190.4|2175.6|4
1738622640000|2025-02-03 22:44:00|2191.4|2176.6|2190.9|2176.1|2191.4|2176.6|2190.9|2176.1|2
1738622650000|2025-02-03 22:44:10|2191.4|2176.6|2191.9|2177.1|2191.9|2177.1|2191.4|2176.6|2
1738622660000|2025-02-03 22:44:20|2192.4|2177.6|2192.4|2177.6|2192.9|2178.1|2192.4|2177.6|3
1738622670000|2025-02-03 22:44:30|2192.9|2178.1|2194.4|2179.6|2194.4|2179.6|2192.9|2178.1|2
1738622680000|2025-02-03 22:44:40|2193.9|2179.1|2193.4|2178.6|2193.9|2179.1|2193.4|2178.6|2
1738622690000|2025-02-03 22:44:50|2193.9|2179.1|2193.9|2179.1|2193.9|2179.1|2193.9|2179.1|1
1738622700000|2025-02-03 22:45:00|2193.4|2178.6|2193.9|2179.1|2193.9|2179.1|2193.4|2178.6|2
1738622710000|2025-02-03 22:45:10|2193.4|2178.6|2193.4|2178.6|2193.4|2178.6|2193.4|2178.6|1
1738622720000|2025-02-03 22:45:20|2193.9|2179.1|2196.4|2181.6|2196.4|2181.6|2193.9|2179.1|5
1738622730000|2025-02-03 22:45:30|2195.9|2181.1|2196.4|2181.6|2196.4|2181.6|2195.9|2181.1|4
1738622740000|2025-02-03 22:45:40|2196.9|2182.1|2196.4|2181.6|2196.9|2182.1|2196.4|2181.6|2
1738622750000|2025-02-03 22:45:50|2195.9|2181.1|2197.4|2182.6|2198.4|2183.6|2195.4|2180.6|9
1738622760000|2025-02-03 22:46:00|2196.9|2182.1|2195.4|2180.6|2196.9|2182.1|2195.4|2180.6|6
1738622810000|2025-02-03 22:46:50|2194.9|2180.1|2193.4|2178.6|2194.9|2180.1|2193.4|2178.6|3
1738622820000|2025-02-03 22:47:00|2192.4|2177.6|2192.9|2178.1|2192.9|2178.1|2192.4|2177.6|2
1738622830000|2025-02-03 22:47:10|2192.4|2177.6|2192.4|2177.6|2192.4|2177.6|2192.4|2177.6|1
1738622840000|2025-02-03 22:47:20|2191.9|2177.1|2190.4|2175.6|2191.9|2177.1|2190.4|2175.6|4
1738622850000|2025-02-03 22:47:30|2189.9|2175.1|2189.9|2175.1|2189.9|2175.1|2189.9|2175.1|1
1738622860000|2025-02-03 22:47:40|2187.9|2173.1|2187.4|2172.6|2187.9|2173.1|2187.4|2172.6|2
1738622870000|2025-02-03 22:47:50|2186.9|2172.1|2186.4|2171.6|2186.9|2172.1|2186.4|2171.6|2
1738622890000|2025-02-03 22:48:10|2182.9|2168.1|2180.9|2166.1|2182.9|2168.1|2180.9|2166.1|3
1738622900000|2025-02-03 22:48:20|2180.4|2165.6|2181.4|2166.6|2181.4|2166.6|2179.9|2165.1|5
1738622910000|2025-02-03 22:48:30|2180.9|2166.1|2179.4|2164.6|2180.9|2166.1|2177.9|2163.1|8
1738622920000|2025-02-03 22:48:40|2179.9|2165.1|2174.9|2160.1|2179.9|2165.1|2174.9|2160.1|8
1738622930000|2025-02-03 22:48:50|2175.4|2160.6|2174.4|2159.6|2175.4|2160.6|2174.4|2159.6|3
1738622940000|2025-02-03 22:49:00|2173.9|2159.1|2173.9|2159.1|2173.9|2159.1|2173.9|2159.1|1
1738622960000|2025-02-03 22:49:20|2174.4|2159.6|2175.4|2160.6|2175.4|2160.6|2174.4|2159.6|5
1738622980000|2025-02-03 22:49:40|2174.9|2160.1|2174.9|2160.1|2174.9|2160.1|2174.4|2159.6|3
1738622990000|2025-02-03 22:49:50|2175.4|2160.6|2174.4|2159.6|2175.4|2160.6|2174.4|2159.6|3
1738623000000|2025-02-03 22:50:00|2174.9|2160.1|2174.4|2159.6|2174.9|2160.1|2174.4|2159.6|2
1738623010000|2025-02-03 22:50:10|2174.9|2160.1|2175.4|2160.6|2175.4|2160.6|2174.4|2159.6|4
1738623020000|2025-02-03 22:50:20|2176.4|2161.6|2175.9|2161.1|2176.4|2161.6|2175.9|2161.1|2
1738623030000|2025-02-03 22:50:30|2176.4|2161.6|2176.4|2161.6|2176.9|2162.1|2176.4|2161.6|3
1738623050000|2025-02-03 22:50:50|2176.9|2162.1|2181.4|2166.6|2181.4|2166.6|2176.9|2162.1|7
1738623060000|2025-02-03 22:51:00|2181.9|2167.1|2182.4|2167.6|2182.4|2167.6|2181.9|2167.1|2
1738623080000|2025-02-03 22:51:20|2181.9|2167.1|2181.9|2167.1|2181.9|2167.1|2181.9|2167.1|1
1738623090000|2025-02-03 22:51:30|2181.4|2166.6|2181.4|2166.6|2181.4|2166.6|2181.4|2166.6|1
1738623100000|2025-02-03 22:51:40|2181.9|2167.1|2181.4|2166.6|2181.9|2167.1|2181.4|2166.6|4
1738623120000|2025-02-03 22:52:00|2180.9|2166.1|2180.9|2166.1|2180.9|2166.1|2180.9|2166.1|1
1738623140000|2025-02-03 22:52:20|2180.4|2165.6|2180.9|2166.1|2180.9|2166.1|2180.4|2165.6|2
1738623150000|2025-02-03 22:52:30|2181.4|2166.6|2181.4|2166.6|2181.9|2167.1|2181.4|2166.6|3
1738623160000|2025-02-03 22:52:40|2180.9|2166.1|2181.4|2166.6|2181.4|2166.6|2180.9|2166.1|2
1738623170000|2025-02-03 22:52:50|2181.9|2167.1|2182.4|2167.6|2182.4|2167.6|2181.9|2167.1|2
1738623190000|2025-02-03 22:53:10|2181.9|2167.1|2181.9|2167.1|2182.4|2167.6|2181.9|2167.1|3
1738623230000|2025-02-03 22:53:50|2182.4|2167.6|2182.4|2167.6|2182.4|2167.6|2182.4|2167.6|1
1738623240000|2025-02-03 22:54:00|2181.9|2167.1|2181.9|2167.1|2181.9|2167.1|2181.9|2167.1|1
1738623260000|2025-02-03 22:54:20|2182.4|2167.6|2182.4|2167.6|2182.4|2167.6|2182.4|2167.6|1
1738623270000|2025-02-03 22:54:30|2182.9|2168.1|2184.4|2169.6|2184.4|2169.6|2182.9|2168.1|3
1738623280000|2025-02-03 22:54:40|2184.9|2170.1|2187.9|2173.1|2187.9|2173.1|2184.9|2170.1|7
1738623290000|2025-02-03 22:54:50|2188.9|2174.1|2189.4|2174.6|2189.4|2174.6|2188.9|2174.1|2
1738623300000|2025-02-03 22:55:00|2189.9|2175.1|2191.9|2177.1|2191.9|2177.1|2189.9|2175.1|5
1738623330000|2025-02-03 22:55:30|2192.9|2178.1|2195.4|2180.6|2195.4|2180.6|2192.9|2178.1|4
1738623340000|2025-02-03 22:55:40|2195.9|2181.1|2197.4|2182.6|2197.9|2183.1|2195.9|2181.1|3
1738623360000|2025-02-03 22:56:00|2197.9|2183.1|2198.4|2183.6|2198.4|2183.6|2197.9|2183.1|2
1738623370000|2025-02-03 22:56:10|2198.9|2184.1|2199.4|2184.6|2199.4|2184.6|2198.9|2184.1|2
1738623380000|2025-02-03 22:56:20|2198.9|2184.1|2199.4|2184.6|2199.4|2184.6|2198.4|2183.6|4
1738623400000|2025-02-03 22:56:40|2200.4|2185.6|2199.9|2185.1|2200.4|2185.6|2199.9|2185.1|4
1738623410000|2025-02-03 22:56:50|2199.4|2184.6|2199.4|2184.6|2199.4|2184.6|2199.4|2184.6|1
1738623420000|2025-02-03 22:57:00|2198.9|2184.1|2198.9|2184.1|2198.9|2184.1|2198.9|2184.1|1
1738623440000|2025-02-03 22:57:20|2199.4|2184.6|2200.4|2185.6|2200.4|2185.6|2199.4|2184.6|3
1738623450000|2025-02-03 22:57:30|2199.9|2185.1|2198.4|2183.6|2199.9|2185.1|2198.4|2183.6|4
1738623460000|2025-02-03 22:57:40|2197.9|2183.1|2196.9|2182.1|2197.9|2183.1|2196.9|2182.1|3
1738623490000|2025-02-03 22:58:10|2196.4|2181.6|2196.4|2181.6|2196.4|2181.6|2196.4|2181.6|1
1738623500000|2025-02-03 22:58:20|2196.9|2182.1|2196.4|2181.6|2196.9|2182.1|2196.4|2181.6|2
1738623510000|2025-02-03 22:58:30|2194.9|2180.1|2193.9|2179.1|2194.9|2180.1|2193.9|2179.1|3
1738623520000|2025-02-03 22:58:40|2193.4|2178.6|2189.9|2175.1|2193.4|2178.6|2189.9|2175.1|5
1738623540000|2025-02-03 22:59:00|2190.4|2175.6|2190.9|2176.1|2190.9|2176.1|2190.4|2175.6|2
1738623550000|2025-02-03 22:59:10|2190.4|2175.6|2190.4|2175.6|2190.4|2175.6|2190.4|2175.6|1
1738623560000|2025-02-03 22:59:20|2190.9|2176.1|2191.4|2176.6|2191.4|2176.6|2190.9|2176.1|2
1738623570000|2025-02-03 22:59:30|2190.9|2176.1|2189.9|2175.1|2190.9|2176.1|2189.4|2174.6|5
1738623580000|2025-02-03 22:59:40|2189.4|2174.6|2185.9|2171.1|2189.4|2174.6|2185.9|2171.1|8
1738623590000|2025-02-03 22:59:50|2186.4|2171.6|2187.4|2172.6|2187.4|2172.6|2186.4|2171.6|3
1738623600000|2025-02-03 23:00:00|2188.4|2173.6|2184.9|2170.1|2190.9|2176.1|2184.9|2170.1|20
1738623610000|2025-02-03 23:00:10|2184.4|2169.6|2180.9|2166.1|2184.4|2169.6|2180.9|2166.1|4
1738623620000|2025-02-03 23:00:20|2180.4|2165.6|2180.4|2165.6|2180.4|2165.6|2179.9|2165.1|5
1738623630000|2025-02-03 23:00:30|2180.9|2166.1|2182.4|2167.6|2182.9|2168.1|2180.9|2166.1|8
1738623640000|2025-02-03 23:00:40|2181.9|2167.1|2181.9|2167.1|2182.4|2167.6|2181.4|2166.6|5
1738623650000|2025-02-03 23:00:50|2181.4|2166.6|2181.9|2167.1|2181.9|2167.1|2181.4|2166.6|4
1738623660000|2025-02-03 23:01:00|2181.4|2166.6|2179.9|2165.1|2181.4|2166.6|2179.9|2165.1|4
1738623670000|2025-02-03 23:01:10|2180.4|2165.6|2180.9|2166.1|2181.4|2166.6|2180.4|2165.6|8
1738623680000|2025-02-03 23:01:20|2180.4|2165.6|2180.9|2166.1|2181.4|2166.6|2180.4|2165.6|4
1738623690000|2025-02-03 23:01:30|2180.4|2165.6|2178.9|2164.1|2180.4|2165.6|2178.4|2163.6|8
1738623700000|2025-02-03 23:01:40|2179.4|2164.6|2179.4|2164.6|2180.4|2165.6|2179.4|2164.6|5
1738623710000|2025-02-03 23:01:50|2179.9|2165.1|2182.9|2168.1|2182.9|2168.1|2179.9|2165.1|11
1738623720000|2025-02-03 23:02:00|2183.4|2168.6|2182.9|2168.1|2183.4|2168.6|2182.9|2168.1|4
1738623730000|2025-02-03 23:02:10|2183.4|2168.6|2182.4|2167.6|2184.9|2170.1|2182.4|2167.6|11
1738623740000|2025-02-03 23:02:20|2181.4|2166.6|2180.9|2166.1|2181.4|2166.6|2179.9|2165.1|7
1738623750000|2025-02-03 23:02:30|2179.9|2165.1|2183.4|2168.6|2183.4|2168.6|2179.9|2165.1|8
1738623760000|2025-02-03 23:02:40|2184.4|2169.6|2181.9|2167.1|2184.4|2169.6|2181.9|2167.1|5
1738623770000|2025-02-03 23:02:50|2181.4|2166.6|2182.9|2168.1|2182.9|2168.1|2180.9|2166.1|5
1738623780000|2025-02-03 23:03:00|2182.4|2167.6|2184.4|2169.6|2184.9|2170.1|2182.4|2167.6|8
1738623790000|2025-02-03 23:03:10|2183.9|2169.1|2183.9|2169.1|2183.9|2169.1|2183.4|2168.6|5
1738623800000|2025-02-03 23:03:20|2184.4|2169.6|2184.9|2170.1|2186.4|2171.6|2184.4|2169.6|12
1738623810000|2025-02-03 23:03:30|2185.4|2170.6|2186.4|2171.6|2186.9|2172.1|2184.4|2169.6|9
1738623820000|2025-02-03 23:03:40|2185.9|2171.1|2184.9|2170.1|2186.4|2171.6|2184.4|2169.6|9
1738623830000|2025-02-03 23:03:50|2185.9|2171.1|2187.4|2172.6|2187.4|2172.6|2185.9|2171.1|4
1738623840000|2025-02-03 23:04:00|2186.9|2172.1|2184.9|2170.1|2186.9|2172.1|2183.9|2169.1|11
1738623850000|2025-02-03 23:04:10|2185.4|2170.6|2185.9|2171.1|2185.9|2171.1|2184.9|2170.1|3
1738623860000|2025-02-03 23:04:20|2186.9|2172.1|2188.4|2173.6|2188.4|2173.6|2186.9|2172.1|10
1738623870000|2025-02-03 23:04:30|2187.4|2172.6|2183.4|2168.6|2187.4|2172.6|2183.4|2168.6|14
1738623880000|2025-02-03 23:04:40|2182.9|2168.1|2184.4|2169.6|2184.4|2169.6|2181.9|2167.1|7
1738623890000|2025-02-03 23:04:50|2184.9|2170.1|2184.4|2169.6|2185.4|2170.6|2183.4|2168.6|11
1738623900000|2025-02-03 23:05:00|2185.4|2170.6|2183.4|2168.6|2185.4|2170.6|2183.4|2168.6|9
1738623910000|2025-02-03 23:05:10|2183.9|2169.1|2184.4|2169.6|2184.9|2170.1|2183.4|2168.6|6
1738623920000|2025-02-03 23:05:20|2184.9|2170.1|2185.9|2171.1|2186.4|2171.6|2184.9|2170.1|11
1738623930000|2025-02-03 23:05:30|2186.4|2171.6|2184.9|2170.1|2186.4|2171.6|2184.4|2169.6|6
1738623940000|2025-02-03 23:05:40|2184.4|2169.6|2182.9|2168.1|2184.4|2169.6|2182.4|2167.6|6
1738623950000|2025-02-03 23:05:50|2182.4|2167.6|2182.4|2167.6|2182.4|2167.6|2182.4|2167.6|1
1738623960000|2025-02-03 23:06:00|2181.9|2167.1|2182.4|2167.6|2184.4|2169.6|2181.9|2167.1|10
1738623970000|2025-02-03 23:06:10|2182.9|2168.1|2184.9|2170.1|2185.4|2170.6|2182.9|2168.1|7
1738623980000|2025-02-03 23:06:20|2185.4|2170.6|2188.4|2173.6|2188.4|2173.6|2185.4|2170.6|7
1738623990000|2025-02-03 23:06:30|2187.9|2173.1|2188.4|2173.6|2188.4|2173.6|2187.4|2172.6|10
1738624000000|2025-02-03 23:06:40|2188.9|2174.1|2189.4|2174.6|2189.9|2175.1|2188.9|2174.1|6
1738624010000|2025-02-03 23:06:50|2189.9|2175.1|2191.4|2176.6|2191.4|2176.6|2189.9|2175.1|8
1738624020000|2025-02-03 23:07:00|2191.9|2177.1|2193.9|2179.1|2194.9|2180.1|2191.9|2177.1|6
1738624030000|2025-02-03 23:07:10|2193.4|2178.6|2192.4|2177.6|2193.4|2178.6|2192.4|2177.6|4
1738624040000|2025-02-03 23:07:20|2191.9|2177.1|2190.9|2176.1|2192.4|2177.6|2190.9|2176.1|7
1738624050000|2025-02-03 23:07:30|2191.4|2176.6|2190.9|2176.1|2191.4|2176.6|2190.9|2176.1|2
1738624060000|2025-02-03 23:07:40|2190.4|2175.6|2190.4|2175.6|2190.4|2175.6|2190.4|2175.6|1
1738624070000|2025-02-03 23:07:50|2190.9|2176.1|2190.9|2176.1|2190.9|2176.1|2190.4|2175.6|3
1738624080000|2025-02-03 23:08:00|2191.4|2176.6|2191.4|2176.6|2191.4|2176.6|2190.4|2175.6|3
1738624090000|2025-02-03 23:08:10|2190.9|2176.1|2190.9|2176.1|2190.9|2176.1|2190.9|2176.1|1
1738624100000|2025-02-03 23:08:20|2190.4|2175.6|2190.4|2175.6|2190.4|2175.6|2190.4|2175.6|1
1738624110000|2025-02-03 23:08:30|2189.9|2175.1|2190.4|2175.6|2190.4|2175.6|2189.4|2174.6|6
1738624120000|2025-02-03 23:08:40|2190.9|2176.1|2191.4|2176.6|2192.4|2177.6|2190.9|2176.1|6
1738624130000|2025-02-03 23:08:50|2191.9|2177.1|2192.9|2178.1|2192.9|2178.1|2191.9|2177.1|3
1738624140000|2025-02-03 23:09:00|2193.4|2178.6|2193.9|2179.1|2193.9|2179.1|2193.4|2178.6|4
1738624150000|2025-02-03 23:09:10|2194.4|2179.6|2197.4|2182.6|2197.4|2182.6|2194.4|2179.6|6
1738624160000|2025-02-03 23:09:20|2196.9|2182.1|2197.4|2182.6|2197.4|2182.6|2196.4|2181.6|4
1738624170000|2025-02-03 23:09:30|2196.4|2181.6|2195.4|2180.6|2196.4|2181.6|2195.4|2180.6|5
1738624180000|2025-02-03 23:09:40|2195.9|2181.1|2195.4|2180.6|2195.9|2181.1|2195.4|2180.6|4
1738624190000|2025-02-03 23:09:50|2194.9|2180.1|2192.4|2177.6|2194.9|2180.1|2192.4|2177.6|5
1738624200000|2025-02-03 23:10:00|2191.4|2176.6|2189.4|2174.6|2191.4|2176.6|2188.9|2174.1|5
1738624210000|2025-02-03 23:10:10|2188.4|2173.6|2189.4|2174.6|2189.4|2174.6|2188.4|2173.6|3
1738624220000|2025-02-03 23:10:20|2188.9|2174.1|2186.4|2171.6|2188.9|2174.1|2186.4|2171.6|6
1738624230000|2025-02-03 23:10:30|2185.4|2170.6|2184.9|2170.1|2185.4|2170.6|2184.4|2169.6|7
1738624240000|2025-02-03 23:10:40|2184.4|2169.6|2183.4|2168.6|2184.4|2169.6|2183.4|2168.6|3
1738624250000|2025-02-03 23:10:50|2183.9|2169.1|2183.9|2169.1|2183.9|2169.1|2183.9|2169.1|1
1738624260000|2025-02-03 23:11:00|2184.4|2169.6|2183.4|2168.6|2184.4|2169.6|2182.9|2168.1|5
1738624270000|2025-02-03 23:11:10|2184.4|2169.6|2185.4|2170.6|2186.4|2171.6|2184.4|2169.6|4
1738624290000|2025-02-03 23:11:30|2184.9|2170.1|2184.4|2169.6|2184.9|2170.1|2184.4|2169.6|2
1738624300000|2025-02-03 23:11:40|2184.9|2170.1|2188.4|2173.6|2188.4|2173.6|2184.9|2170.1|8
1738624310000|2025-02-03 23:11:50|2188.9|2174.1|2188.4|2173.6|2188.9|2174.1|2187.4|2172.6|4
1738624320000|2025-02-03 23:12:00|2189.4|2174.6|2190.4|2175.6|2190.9|2176.1|2189.4|2174.6|5
1738624330000|2025-02-03 23:12:10|2189.9|2175.1|2189.4|2174.6|2190.4|2175.6|2189.4|2174.6|5
1738624340000|2025-02-03 23:12:20|2188.9|2174.1|2187.9|2173.1|2189.9|2175.1|2187.9|2173.1|7
1738624350000|2025-02-03 23:12:30|2188.4|2173.6|2189.4|2174.6|2189.9|2175.1|2187.4|2172.6|8
1738624360000|2025-02-03 23:12:40|2188.4|2173.6|2188.4|2173.6|2188.4|2173.6|2188.4|2173.6|1
1738624370000|2025-02-03 23:12:50|2187.4|2172.6|2188.4|2173.6|2188.4|2173.6|2187.4|2172.6|2
1738624380000|2025-02-03 23:13:00|2187.9|2173.1|2192.4|2177.6|2192.9|2178.1|2186.4|2171.6|12
1738624390000|2025-02-03 23:13:10|2192.9|2178.1|2193.4|2178.6|2193.9|2179.1|2192.4|2177.6|6
1738624400000|2025-02-03 23:13:20|2193.9|2179.1|2194.4|2179.6|2194.4|2179.6|2191.9|2177.1|8
1738624410000|2025-02-03 23:13:30|2193.4|2178.6|2193.4|2178.6|2193.9|2179.1|2193.4|2178.6|3
1738624420000|2025-02-03 23:13:40|2193.9|2179.1|2194.4|2179.6|2194.4|2179.6|2193.9|2179.1|2
1738624430000|2025-02-03 23:13:50|2194.9|2180.1|2195.9|2181.1|2195.9|2181.1|2194.4|2179.6|5
1738624440000|2025-02-03 23:14:00|2196.4|2181.6|2196.9|2182.1|2196.9|2182.1|2194.4|2179.6|10
1738624450000|2025-02-03 23:14:10|2195.9|2181.1|2195.9|2181.1|2197.4|2182.6|2195.9|2181.1|9
1738624460000|2025-02-03 23:14:20|2196.4|2181.6|2196.4|2181.6|2196.4|2181.6|2195.9|2181.1|3
1738624470000|2025-02-03 23:14:30|2195.9|2181.1|2195.9|2181.1|2195.9|2181.1|2194.4|2179.6|5
1738624480000|2025-02-03 23:14:40|2196.4|2181.6|2194.9|2180.1|2196.4|2181.6|2194.9|2180.1|4
1738624490000|2025-02-03 23:14:50|2194.4|2179.6|2193.4|2178.6|2194.4|2179.6|2192.4|2177.6|7
1738624500000|2025-02-03 23:15:00|2192.9|2178.1|2189.4|2174.6|2192.9|2178.1|2189.4|2174.6|9
1738624510000|2025-02-03 23:15:10|2190.4|2175.6|2189.9|2175.1|2190.9|2176.1|2189.4|2174.6|7
1738624520000|2025-02-03 23:15:20|2190.4|2175.6|2194.9|2180.1|2194.9|2180.1|2189.4|2174.6|14
1738624530000|2025-02-03 23:15:30|2194.4|2179.6|2191.4|2176.6|2194.4|2179.6|2191.4|2176.6|7
1738624540000|2025-02-03 23:15:40|2192.4|2177.6|2194.4|2179.6|2195.4|2180.6|2192.4|2177.6|7
1738624550000|2025-02-03 23:15:50|2193.4|2178.6|2193.4|2178.6|2193.4|2178.6|2192.9|2178.1|3
1738624560000|2025-02-03 23:16:00|2192.4|2177.6|2190.4|2175.6|2192.4|2177.6|2189.4|2174.6|16
1738624570000|2025-02-03 23:16:10|2189.4|2174.6|2190.4|2175.6|2190.4|2175.6|2189.4|2174.6|3
1738624580000|2025-02-03 23:16:20|2189.9|2175.1|2189.9|2175.1|2189.9|2175.1|2189.4|2174.6|3
1738624590000|2025-02-03 23:16:30|2189.4|2174.6|2188.4|2173.6|2189.4|2174.6|2187.4|2172.6|6
1738624600000|2025-02-03 23:16:40|2187.9|2173.1|2188.4|2173.6|2188.4|2173.6|2186.4|2171.6|8
1738624610000|2025-02-03 23:16:50|2187.9|2173.1|2189.4|2174.6|2189.4|2174.6|2187.4|2172.6|8
1738624620000|2025-02-03 23:17:00|2189.9|2175.1|2189.4|2174.6|2189.9|2175.1|2189.4|2174.6|6
1738624630000|2025-02-03 23:17:10|2188.9|2174.1|2188.4|2173.6|2189.4|2174.6|2187.4|2172.6|9
1738624640000|2025-02-03 23:17:20|2189.4|2174.6|2190.4|2175.6|2190.4|2175.6|2189.4|2174.6|2
1738624650000|2025-02-03 23:17:30|2190.9|2176.1|2192.4|2177.6|2192.4|2177.6|2190.4|2175.6|4
1738624660000|2025-02-03 23:17:40|2192.9|2178.1|2192.4|2177.6|2193.4|2178.6|2191.4|2176.6|8
1738624670000|2025-02-03 23:17:50|2191.4|2176.6|2191.4|2176.6|2191.9|2177.1|2190.9|2176.1|5
1738624680000|2025-02-03 23:18:00|2190.4|2175.6|2188.4|2173.6|2190.4|2175.6|2187.4|2172.6|13
1738624690000|2025-02-03 23:18:10|2187.4|2172.6|2189.4|2174.6|2189.4|2174.6|2187.4|2172.6|6
1738624700000|2025-02-03 23:18:20|2189.9|2175.1|2193.4|2178.6|2193.4|2178.6|2189.9|2175.1|8
1738624710000|2025-02-03 23:18:30|2193.9|2179.1|2193.4|2178.6|2194.4|2179.6|2193.4|2178.6|7
1738624720000|2025-02-03 23:18:40|2193.9|2179.1|2195.4|2180.6|2195.9|2181.1|2193.4|2178.6|7
1738624730000|2025-02-03 23:18:50|2195.9|2181.1|2195.9|2181.1|2195.9|2181.1|2195.9|2181.1|1
1738624740000|2025-02-03 23:19:00|2196.4|2181.6|2194.4|2179.6|2196.4|2181.6|2194.4|2179.6|12
1738624750000|2025-02-03 23:19:10|2194.9|2180.1|2196.4|2181.6|2196.4|2181.6|2194.9|2180.1|4
1738624760000|2025-02-03 23:19:20|2195.9|2181.1|2194.9|2180.1|2195.9|2181.1|2194.9|2180.1|4
1738624770000|2025-02-03 23:19:30|2195.4|2180.6|2194.4|2179.6|2195.4|2180.6|2192.4|2177.6|10
1738624780000|2025-02-03 23:19:40|2194.9|2180.1|2192.4|2177.6|2194.9|2180.1|2192.4|2177.6|9
1738624790000|2025-02-03 23:19:50|2190.9|2176.1|2192.4|2177.6|2192.9|2178.1|2190.4|2175.6|10
1738624800000|2025-02-03 23:20:00|2191.4|2176.6|2190.4|2175.6|2192.4|2177.6|2190.4|2175.6|5
1738624810000|2025-02-03 23:20:10|2189.9|2175.1|2191.9|2177.1|2193.4|2178.6|2189.4|2174.6|15
1738624820000|2025-02-03 23:20:20|2191.4|2176.6|2190.4|2175.6|2191.9|2177.1|2190.4|2175.6|4
1738624830000|2025-02-03 23:20:30|2189.4|2174.6|2187.9|2173.1|2189.4|2174.6|2187.4|2172.6|5
1738624840000|2025-02-03 23:20:40|2187.4|2172.6|2186.9|2172.1|2187.9|2173.1|2186.9|2172.1|4
1738624850000|2025-02-03 23:20:50|2187.4|2172.6|2187.4|2172.6|2187.4|2172.6|2186.9|2172.1|3
1738624860000|2025-02-03 23:21:00|2186.4|2171.6|2187.4|2172.6|2187.4|2172.6|2186.4|2171.6|3
1738624870000|2025-02-03 23:21:10|2186.9|2172.1|2185.4|2170.6|2186.9|2172.1|2185.4|2170.6|5
1738624880000|2025-02-03 23:21:20|2184.9|2170.1|2184.9|2170.1|2184.9|2170.1|2183.9|2169.1|5
1738624890000|2025-02-03 23:21:30|2185.4|2170.6|2185.4|2170.6|2185.9|2171.1|2185.4|2170.6|5
1738624900000|2025-02-03 23:21:40|2185.9|2171.1|2185.9|2171.1|2186.4|2171.6|2185.4|2170.6|6
1738624910000|2025-02-03 23:21:50|2186.4|2171.6|2188.4|2173.6|2188.4|2173.6|2186.4|2171.6|6
1738624920000|2025-02-03 23:22:00|2187.9|2173.1|2187.4|2172.6|2187.9|2173.1|2187.4|2172.6|4
1738624930000|2025-02-03 23:22:10|2187.9|2173.1|2188.4|2173.6|2189.4|2174.6|2187.9|2173.1|5
1738624940000|2025-02-03 23:22:20|2187.9|2173.1|2187.9|2173.1|2187.9|2173.1|2187.4|2172.6|3
1738624950000|2025-02-03 23:22:30|2187.4|2172.6|2188.4|2173.6|2188.4|2173.6|2187.4|2172.6|3
1738624960000|2025-02-03 23:22:40|2187.4|2172.6|2187.4|2172.6|2187.4|2172.6|2187.4|2172.6|1
1738624970000|2025-02-03 23:22:50|2186.9|2172.1|2185.4|2170.6|2186.9|2172.1|2185.4|2170.6|6
1738624980000|2025-02-03 23:23:00|2185.9|2171.1|2186.4|2171.6|2186.4|2171.6|2185.4|2170.6|4
1738624990000|2025-02-03 23:23:10|2185.9|2171.1|2184.4|2169.6|2185.9|2171.1|2184.4|2169.6|6
1738625000000|2025-02-03 23:23:20|2184.9|2170.1|2184.4|2169.6|2184.9|2170.1|2184.4|2169.6|2
1738625010000|2025-02-03 23:23:30|2183.9|2169.1|2183.4|2168.6|2183.9|2169.1|2183.4|2168.6|2
1738625020000|2025-02-03 23:23:40|2182.9|2168.1|2182.4|2167.6|2183.4|2168.6|2182.4|2167.6|4
1738625030000|2025-02-03 23:23:50|2182.9|2168.1|2183.4|2168.6|2183.9|2169.1|2182.4|2167.6|7
1738625040000|2025-02-03 23:24:00|2183.9|2169.1|2182.4|2167.6|2183.9|2169.1|2182.4|2167.6|5
1738625050000|2025-02-03 23:24:10|2183.4|2168.6|2182.4|2167.6|2183.4|2168.6|2182.4|2167.6|3
1738625060000|2025-02-03 23:24:20|2181.9|2167.1|2179.9|2165.1|2181.9|2167.1|2179.9|2165.1|11
1738625070000|2025-02-03 23:24:30|2180.4|2165.6|2179.4|2164.6|2180.4|2165.6|2179.4|2164.6|5
1738625080000|2025-02-03 23:24:40|2179.9|2165.1|2180.4|2165.6|2180.4|2165.6|2179.4|2164.6|4
1738625090000|2025-02-03 23:24:50|2180.9|2166.1|2180.4|2165.6|2180.9|2166.1|2180.4|2165.6|2
1738625100000|2025-02-03 23:25:00|2180.9|2166.1|2178.4|2163.6|2180.9|2166.1|2178.4|2163.6|7
1738625110000|2025-02-03 23:25:10|2177.9|2163.1|2177.9|2163.1|2177.9|2163.1|2177.9|2163.1|1
1738625130000|2025-02-03 23:25:30|2178.4|2163.6|2178.4|2163.6|2178.4|2163.6|2178.4|2163.6|1
1738625150000|2025-02-03 23:25:50|2177.9|2163.1|2176.4|2161.6|2177.9|2163.1|2175.9|2161.1|4
1738625160000|2025-02-03 23:26:00|2177.4|2162.6|2176.4|2161.6|2177.9|2163.1|2176.4|2161.6|5
1738625170000|2025-02-03 23:26:10|2176.9|2162.1|2175.9|2161.1|2176.9|2162.1|2175.9|2161.1|2
1738625180000|2025-02-03 23:26:20|2176.4|2161.6|2174.4|2159.6|2176.4|2161.6|2174.4|2159.6|3
1738625190000|2025-02-03 23:26:30|2174.9|2160.1|2173.9|2159.1|2174.9|2160.1|2173.9|2159.1|5
1738625220000|2025-02-03 23:27:00|2173.4|2158.6|2173.9|2159.1|2173.9|2159.1|2173.4|2158.6|4
1738625230000|2025-02-03 23:27:10|2173.4|2158.6|2173.4|2158.6|2173.4|2158.6|2173.4|2158.6|1
1738625240000|2025-02-03 23:27:20|2172.9|2158.1|2172.4|2157.6|2172.9|2158.1|2172.4|2157.6|4
1738625260000|2025-02-03 23:27:40|2174.4|2159.6|2174.4|2159.6|2174.9|2160.1|2173.9|2159.1|5
1738625280000|2025-02-03 23:28:00|2174.9|2160.1|2175.9|2161.1|2175.9|2161.1|2174.9|2160.1|5
1738625290000|2025-02-03 23:28:10|2177.4|2162.6|2175.4|2160.6|2177.4|2162.6|2175.4|2160.6|11
1738625310000|2025-02-03 23:28:30|2174.9|2160.1|2174.9|2160.1|2175.4|2160.6|2174.9|2160.1|3
1738625320000|2025-02-03 23:28:40|2173.9|2159.1|2173.9|2159.1|2174.4|2159.6|2173.9|2159.1|7
1738625330000|2025-02-03 23:28:50|2173.4|2158.6|2172.4|2157.6|2174.4|2159.6|2172.4|2157.6|8
1738625340000|2025-02-03 23:29:00|2172.9|2158.1|2174.4|2159.6|2174.4|2159.6|2172.9|2158.1|6
1738625350000|2025-02-03 23:29:10|2175.4|2160.6|2174.9|2160.1|2175.4|2160.6|2174.4|2159.6|3
1738625360000|2025-02-03 23:29:20|2175.4|2160.6|2175.4|2160.6|2176.4|2161.6|2175.4|2160.6|5
1738625380000|2025-02-03 23:29:40|2176.9|2162.1|2175.9|2161.1|2177.4|2162.6|2175.9|2161.1|8
1738625400000|2025-02-03 23:30:00|2176.9|2162.1|2182.9|2168.1|2182.9|2168.1|2176.9|2162.1|12
1738625410000|2025-02-03 23:30:10|2182.4|2167.6|2184.4|2169.6|2184.4|2169.6|2181.4|2166.6|13
1738625420000|2025-02-03 23:30:20|2183.4|2168.6|2182.9|2168.1|2183.4|2168.6|2182.4|2167.6|3
1738625430000|2025-02-03 23:30:30|2182.4|2167.6|2180.4|2165.6|2182.4|2167.6|2180.4|2165.6|5
1738625440000|2025-02-03 23:30:40|2179.4|2164.6|2178.4|2163.6|2179.9|2165.1|2177.9|2163.1|7
1738625450000|2025-02-03 23:30:50|2178.9|2164.1|2178.4|2163.6|2180.4|2165.6|2177.4|2162.6|9
1738625460000|2025-02-03 23:31:00|2176.9|2162.1|2175.9|2161.1|2176.9|2162.1|2175.9|2161.1|3
1738625470000|2025-02-03 23:31:10|2175.4|2160.6|2172.4|2157.6|2175.4|2160.6|2172.4|2157.6|8
1738625480000|2025-02-03 23:31:20|2171.9|2157.1|2173.4|2158.6|2173.4|2158.6|2171.9|2157.1|6
1738625490000|2025-02-03 23:31:30|2172.9|2158.1|2170.4|2155.6|2172.9|2158.1|2170.4|2155.6|4
1738625500000|2025-02-03 23:31:40|2169.9|2155.1|2167.9|2153.1|2169.9|2155.1|2167.9|2153.1|3
1738625510000|2025-02-03 23:31:50|2168.4|2153.6|2165.9|2151.1|2168.4|2153.6|2165.9|2151.1|7
1738625520000|2025-02-03 23:32:00|2166.4|2151.6|2164.9|2150.1|2166.4|2151.6|2164.9|2150.1|3
1738625530000|2025-02-03 23:32:10|2163.9|2149.1|2164.4|2149.6|2164.4|2149.6|2163.9|2149.1|2
1738625540000|2025-02-03 23:32:20|2164.9|2150.1|2165.4|2150.6|2166.4|2151.6|2164.4|2149.6|8
1738625550000|2025-02-03 23:32:30|2165.9|2151.1|2165.4|2150.6|2165.9|2151.1|2165.4|2150.6|2
1738625560000|2025-02-03 23:32:40|2165.9|2151.1|2165.4|2150.6|2166.4|2151.6|2165.4|2150.6|4
1738625570000|2025-02-03 23:32:50|2164.4|2149.6|2164.4|2149.6|2164.9|2150.1|2164.4|2149.6|3
1738625580000|2025-02-03 23:33:00|2165.4|2150.6|2165.4|2150.6|2165.4|2150.6|2165.4|2150.6|1
1738625590000|2025-02-03 23:33:10|2165.9|2151.1|2165.4|2150.6|2166.4|2151.6|2165.4|2150.6|4
1738625600000|2025-02-03 23:33:20|2164.9|2150.1|2165.4|2150.6|2166.4|2151.6|2164.4|2149.6|6
1738625610000|2025-02-03 23:33:30|2166.4|2151.6|2168.9|2154.1|2168.9|2154.1|2166.4|2151.6|10
1738625620000|2025-02-03 23:33:40|2169.4|2154.6|2168.4|2153.6|2169.9|2155.1|2168.4|2153.6|5
1738625630000|2025-02-03 23:33:50|2168.9|2154.1|2169.4|2154.6|2169.4|2154.6|2168.9|2154.1|2
1738625640000|2025-02-03 23:34:00|2170.4|2155.6|2171.9|2157.1|2174.4|2159.6|2170.4|2155.6|16
1738625650000|2025-02-03 23:34:10|2171.4|2156.6|2171.4|2156.6|2172.4|2157.6|2170.9|2156.1|8
1738625660000|2025-02-03 23:34:20|2171.9|2157.1|2172.4|2157.6|2173.4|2158.6|2171.9|2157.1|10
1738625670000|2025-02-03 23:34:30|2172.9|2158.1|2171.9|2157.1|2173.4|2158.6|2171.9|2157.1|5
1738625680000|2025-02-03 23:34:40|2172.4|2157.6|2172.4|2157.6|2172.4|2157.6|2171.9|2157.1|5
1738625690000|2025-02-03 23:34:50|2171.9|2157.1|2171.4|2156.6|2171.9|2157.1|2171.4|2156.6|4
1738625700000|2025-02-03 23:35:00|2170.9|2156.1|2171.4|2156.6|2171.4|2156.6|2170.4|2155.6|10
1738625710000|2025-02-03 23:35:10|2170.9|2156.1|2171.4|2156.6|2171.4|2156.6|2170.4|2155.6|8
1738625720000|2025-02-03 23:35:20|2172.4|2157.6|2172.4|2157.6|2172.4|2157.6|2171.4|2156.6|7
1738625730000|2025-02-03 23:35:30|2173.4|2158.6|2171.4|2156.6|2173.4|2158.6|2171.4|2156.6|6
1738625740000|2025-02-03 23:35:40|2170.9|2156.1|2168.4|2153.6|2171.4|2156.6|2168.4|2153.6|7
1738625750000|2025-02-03 23:35:50|2167.9|2153.1|2166.4|2151.6|2167.9|2153.1|2166.4|2151.6|3
1738625760000|2025-02-03 23:36:00|2165.9|2151.1|2167.4|2152.6|2167.9|2153.1|2165.9|2151.1|8
1738625770000|2025-02-03 23:36:10|2168.4|2153.6|2167.4|2152.6|2168.4|2153.6|2167.4|2152.6|2
1738625780000|2025-02-03 23:36:20|2166.4|2151.6|2166.4|2151.6|2166.9|2152.1|2165.9|2151.1|5
1738625800000|2025-02-03 23:36:40|2165.4|2150.6|2164.4|2149.6|2165.4|2150.6|2164.4|2149.6|3
1738625810000|2025-02-03 23:36:50|2163.9|2149.1|2163.9|2149.1|2163.9|2149.1|2163.9|2149.1|1
1738625840000|2025-02-03 23:37:20|2162.9|2148.1|2161.9|2147.1|2162.9|2148.1|2161.9|2147.1|2
1738625850000|2025-02-03 23:37:30|2160.9|2146.1|2159.9|2145.1|2160.9|2146.1|2158.9|2144.1|8
1738625860000|2025-02-03 23:37:40|2159.4|2144.6|2160.4|2145.6|2160.9|2146.1|2159.4|2144.6|4
1738625870000|2025-02-03 23:37:50|2160.9|2146.1|2160.4|2145.6|2161.4|2146.6|2160.4|2145.6|4
1738625880000|2025-02-03 23:38:00|2159.9|2145.1|2161.4|2146.6|2161.9|2147.1|2159.9|2145.1|8
1738625890000|2025-02-03 23:38:10|2160.9|2146.1|2161.4|2146.6|2162.4|2147.6|2160.9|2146.1|5
1738625900000|2025-02-03 23:38:20|2160.9|2146.1|2162.4|2147.6|2162.4|2147.6|2160.4|2145.6|6
1738625910000|2025-02-03 23:38:30|2161.9|2147.1|2163.4|2148.6|2163.4|2148.6|2161.4|2146.6|7
1738625920000|2025-02-03 23:38:40|2162.9|2148.1|2162.4|2147.6|2163.4|2148.6|2162.4|2147.6|7
1738625930000|2025-02-03 23:38:50|2161.9|2147.1|2162.4|2147.6|2162.4|2147.6|2161.4|2146.6|4
1738625940000|2025-02-03 23:39:00|2162.9|2148.1|2162.9|2148.1|2164.4|2149.6|2162.9|2148.1|9
1738625950000|2025-02-03 23:39:10|2162.4|2147.6|2160.4|2145.6|2162.4|2147.6|2160.4|2145.6|8
1738625960000|2025-02-03 23:39:20|2159.9|2145.1|2159.4|2144.6|2160.4|2145.6|2159.4|2144.6|3
1738625970000|2025-02-03 23:39:30|2159.9|2145.1|2159.9|2145.1|2159.9|2145.1|2159.9|2145.1|1
1738625980000|2025-02-03 23:39:40|2159.4|2144.6|2160.4|2145.6|2160.4|2145.6|2159.4|2144.6|2
1738625990000|2025-02-03 23:39:50|2159.9|2145.1|2159.4|2144.6|2159.9|2145.1|2159.4|2144.6|2
1738626000000|2025-02-03 23:40:00|2159.9|2145.1|2160.9|2146.1|2161.4|2146.6|2159.9|2145.1|7
1738626010000|2025-02-03 23:40:10|2161.4|2146.6|2163.9|2149.1|2164.4|2149.6|2161.4|2146.6|10
1738626020000|2025-02-03 23:40:20|2164.4|2149.6|2164.4|2149.6|2164.9|2150.1|2163.4|2148.6|9
1738626030000|2025-02-03 23:40:30|2164.9|2150.1|2168.4|2153.6|2168.4|2153.6|2164.9|2150.1|5
1738626040000|2025-02-03 23:40:40|2168.9|2154.1|2169.4|2154.6|2169.4|2154.6|2168.9|2154.1|2
1738626050000|2025-02-03 23:40:50|2168.4|2153.6|2167.4|2152.6|2168.4|2153.6|2167.4|2152.6|3
1738626060000|2025-02-03 23:41:00|2166.4|2151.6|2166.4|2151.6|2167.4|2152.6|2166.4|2151.6|4
1738626070000|2025-02-03 23:41:10|2166.9|2152.1|2167.4|2152.6|2168.4|2153.6|2166.9|2152.1|6
1738626080000|2025-02-03 23:41:20|2167.9|2153.1|2168.4|2153.6|2168.9|2154.1|2167.9|2153.1|4
1738626090000|2025-02-03 23:41:30|2168.9|2154.1|2169.9|2155.1|2170.4|2155.6|2168.9|2154.1|4
1738626100000|2025-02-03 23:41:40|2169.4|2154.6|2168.9|2154.1|2169.4|2154.6|2168.4|2153.6|3
1738626110000|2025-02-03 23:41:50|2169.9|2155.1|2169.4|2154.6|2170.4|2155.6|2169.4|2154.6|4
1738626120000|2025-02-03 23:42:00|2168.9|2154.1|2169.4|2154.6|2169.9|2155.1|2168.9|2154.1|4
1738626140000|2025-02-03 23:42:20|2169.9|2155.1|2171.9|2157.1|2171.9|2157.1|2169.9|2155.1|3
1738626150000|2025-02-03 23:42:30|2171.4|2156.6|2171.4|2156.6|2172.4|2157.6|2171.4|2156.6|3
1738626160000|2025-02-03 23:42:40|2171.9|2157.1|2171.4|2156.6|2171.9|2157.1|2171.4|2156.6|2
1738626170000|2025-02-03 23:42:50|2170.9|2156.1|2171.4|2156.6|2171.4|2156.6|2170.4|2155.6|5
1738626180000|2025-02-03 23:43:00|2170.4|2155.6|2171.4|2156.6|2171.4|2156.6|2170.4|2155.6|2
1738626190000|2025-02-03 23:43:10|2170.9|2156.1|2170.4|2155.6|2171.4|2156.6|2170.4|2155.6|8
1738626200000|2025-02-03 23:43:20|2171.4|2156.6|2171.9|2157.1|2171.9|2157.1|2171.4|2156.6|2
1738626210000|2025-02-03 23:43:30|2171.4|2156.6|2171.4|2156.6|2171.4|2156.6|2170.4|2155.6|4
1738626220000|2025-02-03 23:43:40|2171.9|2157.1|2171.4|2156.6|2171.9|2157.1|2171.4|2156.6|2
1738626240000|2025-02-03 23:44:00|2170.9|2156.1|2170.4|2155.6|2170.9|2156.1|2170.4|2155.6|2
1738626250000|2025-02-03 23:44:10|2170.9|2156.1|2170.4|2155.6|2170.9|2156.1|2170.4|2155.6|2
1738626260000|2025-02-03 23:44:20|2169.9|2155.1|2170.4|2155.6|2170.4|2155.6|2169.4|2154.6|3
1738626280000|2025-02-03 23:44:40|2170.9|2156.1|2170.4|2155.6|2170.9|2156.1|2170.4|2155.6|2
1738626290000|2025-02-03 23:44:50|2169.9|2155.1|2169.4|2154.6|2169.9|2155.1|2169.4|2154.6|2
1738626300000|2025-02-03 23:45:00|2168.9|2154.1|2169.4|2154.6|2169.9|2155.1|2167.4|2152.6|13
1738626310000|2025-02-03 23:45:10|2170.4|2155.6|2170.4|2155.6|2170.9|2156.1|2170.4|2155.6|3
1738626320000|2025-02-03 23:45:20|2170.9|2156.1|2170.4|2155.6|2170.9|2156.1|2170.4|2155.6|2
1738626330000|2025-02-03 23:45:30|2169.9|2155.1|2168.4|2153.6|2169.9|2155.1|2168.4|2153.6|6
1738626340000|2025-02-03 23:45:40|2168.9|2154.1|2168.4|2153.6|2168.9|2154.1|2168.4|2153.6|2
1738626350000|2025-02-03 23:45:50|2168.9|2154.1|2169.4|2154.6|2170.4|2155.6|2168.9|2154.1|3
1738626360000|2025-02-03 23:46:00|2168.4|2153.6|2168.4|2153.6|2168.9|2154.1|2168.4|2153.6|3
1738626370000|2025-02-03 23:46:10|2168.9|2154.1|2167.4|2152.6|2168.9|2154.1|2167.4|2152.6|6
1738626380000|2025-02-03 23:46:20|2166.9|2152.1|2167.9|2153.1|2167.9|2153.1|2166.9|2152.1|5
1738626390000|2025-02-03 23:46:30|2167.4|2152.6|2168.4|2153.6|2168.4|2153.6|2167.4|2152.6|7
1738626400000|2025-02-03 23:46:40|2167.4|2152.6|2167.4|2152.6|2168.4|2153.6|2167.4|2152.6|9
1738626420000|2025-02-03 23:47:00|2166.4|2151.6|2170.4|2155.6|2170.4|2155.6|2166.4|2151.6|8
1738626430000|2025-02-03 23:47:10|2170.9|2156.1|2171.4|2156.6|2171.4|2156.6|2170.9|2156.1|2
1738626440000|2025-02-03 23:47:20|2171.9|2157.1|2171.4|2156.6|2172.9|2158.1|2171.4|2156.6|11
1738626450000|2025-02-03 23:47:30|2170.9|2156.1|2173.9|2159.1|2174.4|2159.6|2170.4|2155.6|9
1738626460000|2025-02-03 23:47:40|2173.4|2158.6|2172.9|2158.1|2173.9|2159.1|2172.9|2158.1|6
1738626470000|2025-02-03 23:47:50|2172.4|2157.6|2172.9|2158.1|2173.4|2158.6|2172.4|2157.6|6
1738626480000|2025-02-03 23:48:00|2172.4|2157.6|2172.9|2158.1|2173.4|2158.6|2171.4|2156.6|17
1738626490000|2025-02-03 23:48:10|2172.4|2157.6|2175.4|2160.6|2175.4|2160.6|2172.4|2157.6|9
1738626500000|2025-02-03 23:48:20|2174.4|2159.6|2173.4|2158.6|2174.9|2160.1|2173.4|2158.6|7
1738626510000|2025-02-03 23:48:30|2172.4|2157.6|2173.4|2158.6|2174.4|2159.6|2171.9|2157.1|10
1738626530000|2025-02-03 23:48:50|2172.9|2158.1|2172.4|2157.6|2173.4|2158.6|2172.4|2157.6|8
1738626540000|2025-02-03 23:49:00|2172.9|2158.1|2171.4|2156.6|2172.9|2158.1|2171.4|2156.6|6
1738626550000|2025-02-03 23:49:10|2170.9|2156.1|2171.4|2156.6|2171.4|2156.6|2170.9|2156.1|4
1738626560000|2025-02-03 23:49:20|2171.9|2157.1|2170.4|2155.6|2171.9|2157.1|2170.4|2155.6|4
1738626570000|2025-02-03 23:49:30|2171.4|2156.6|2169.9|2155.1|2171.4|2156.6|2169.9|2155.1|5
1738626580000|2025-02-03 23:49:40|2169.4|2154.6|2169.4|2154.6|2170.9|2156.1|2168.9|2154.1|12
1738626590000|2025-02-03 23:49:50|2168.9|2154.1|2169.4|2154.6|2169.4|2154.6|2168.9|2154.1|4
1738626600000|2025-02-03 23:50:00|2168.4|2153.6|2168.4|2153.6|2168.4|2153.6|2167.4|2152.6|4
1738626610000|2025-02-03 23:50:10|2169.4|2154.6|2169.4|2154.6|2171.4|2156.6|2168.4|2153.6|10
1738626620000|2025-02-03 23:50:20|2169.9|2155.1|2171.4|2156.6|2171.4|2156.6|2169.4|2154.6|6
1738626630000|2025-02-03 23:50:30|2171.9|2157.1|2174.4|2159.6|2174.4|2159.6|2171.9|2157.1|8
1738626640000|2025-02-03 23:50:40|2173.9|2159.1|2172.4|2157.6|2173.9|2159.1|2172.4|2157.6|8
1738626650000|2025-02-03 23:50:50|2171.9|2157.1|2172.4|2157.6|2172.4|2157.6|2171.4|2156.6|5
1738626660000|2025-02-03 23:51:00|2172.9|2158.1|2172.9|2158.1|2174.4|2159.6|2172.9|2158.1|6
1738626670000|2025-02-03 23:51:10|2173.4|2158.6|2173.9|2159.1|2173.9|2159.1|2172.4|2157.6|6
1738626680000|2025-02-03 23:51:20|2173.4|2158.6|2175.9|2161.1|2175.9|2161.1|2173.4|2158.6|8
1738626690000|2025-02-03 23:51:30|2175.4|2160.6|2175.9|2161.1|2175.9|2161.1|2175.4|2160.6|6
1738626710000|2025-02-03 23:51:50|2175.4|2160.6|2175.4|2160.6|2175.9|2161.1|2175.4|2160.6|3
1738626720000|2025-02-03 23:52:00|2175.9|2161.1|2175.9|2161.1|2175.9|2161.1|2175.4|2160.6|5
1738626730000|2025-02-03 23:52:10|2175.4|2160.6|2174.9|2160.1|2175.4|2160.6|2173.9|2159.1|8
1738626740000|2025-02-03 23:52:20|2174.4|2159.6|2172.4|2157.6|2174.4|2159.6|2172.4|2157.6|4
1738626750000|2025-02-03 23:52:30|2171.9|2157.1|2171.9|2157.1|2171.9|2157.1|2171.9|2157.1|1
1738626760000|2025-02-03 23:52:40|2171.4|2156.6|2169.9|2155.1|2171.4|2156.6|2169.9|2155.1|4
1738626770000|2025-02-03 23:52:50|2169.4|2154.6|2170.4|2155.6|2170.4|2155.6|2169.4|2154.6|3
1738626780000|2025-02-03 23:53:00|2169.4|2154.6|2169.4|2154.6|2169.4|2154.6|2168.9|2154.1|5
1738626790000|2025-02-03 23:53:10|2169.9|2155.1|2169.4|2154.6|2169.9|2155.1|2169.4|2154.6|2
1738626810000|2025-02-03 23:53:30|2169.9|2155.1|2170.9|2156.1|2170.9|2156.1|2169.9|2155.1|3
1738626820000|2025-02-03 23:53:40|2170.4|2155.6|2170.4|2155.6|2170.4|2155.6|2170.4|2155.6|1
1738626830000|2025-02-03 23:53:50|2169.9|2155.1|2170.4|2155.6|2170.4|2155.6|2169.4|2154.6|4
1738626840000|2025-02-03 23:54:00|2169.9|2155.1|2169.9|2155.1|2169.9|2155.1|2168.9|2154.1|7
1738626850000|2025-02-03 23:54:10|2169.4|2154.6|2169.4|2154.6|2169.4|2154.6|2169.4|2154.6|1
1738626860000|2025-02-03 23:54:20|2169.9|2155.1|2169.9|2155.1|2169.9|2155.1|2169.9|2155.1|1
1738626870000|2025-02-03 23:54:30|2169.4|2154.6|2169.4|2154.6|2169.4|2154.6|2169.4|2154.6|1
1738626880000|2025-02-03 23:54:40|2168.9|2154.1|2167.9|2153.1|2168.9|2154.1|2167.9|2153.1|5
1738626890000|2025-02-03 23:54:50|2167.4|2152.6|2166.4|2151.6|2167.4|2152.6|2165.9|2151.1|13
1738626900000|2025-02-03 23:55:00|2165.9|2151.1|2166.4|2151.6|2166.4|2151.6|2164.9|2150.1|8
1738626910000|2025-02-03 23:55:10|2166.9|2152.1|2169.4|2154.6|2169.4|2154.6|2166.9|2152.1|5
1738626920000|2025-02-03 23:55:20|2168.9|2154.1|2169.4|2154.6|2169.9|2155.1|2167.9|2153.1|7
1738626930000|2025-02-03 23:55:30|2169.9|2155.1|2169.4|2154.6|2170.4|2155.6|2168.4|2153.6|9
1738626940000|2025-02-03 23:55:40|2169.9|2155.1|2170.9|2156.1|2170.9|2156.1|2169.9|2155.1|5
1738626950000|2025-02-03 23:55:50|2170.4|2155.6|2170.4|2155.6|2170.4|2155.6|2170.4|2155.6|1
1738626960000|2025-02-03 23:56:00|2169.9|2155.1|2169.4|2154.6|2170.4|2155.6|2169.4|2154.6|8
1738626970000|2025-02-03 23:56:10|2168.9|2154.1|2168.4|2153.6|2169.4|2154.6|2168.4|2153.6|4
1738626980000|2025-02-03 23:56:20|2168.9|2154.1|2168.9|2154.1|2168.9|2154.1|2168.4|2153.6|5
1738626990000|2025-02-03 23:56:30|2170.4|2155.6|2170.4|2155.6|2170.4|2155.6|2170.4|2155.6|1
1738627010000|2025-02-03 23:56:50|2170.9|2156.1|2170.4|2155.6|2170.9|2156.1|2170.4|2155.6|2
1738627020000|2025-02-03 23:57:00|2170.9|2156.1|2172.4|2157.6|2172.4|2157.6|2170.9|2156.1|2
1738627030000|2025-02-03 23:57:10|2173.4|2158.6|2172.4|2157.6|2173.4|2158.6|2172.4|2157.6|3
1738627040000|2025-02-03 23:57:20|2172.9|2158.1|2172.4|2157.6|2172.9|2158.1|2171.9|2157.1|6
1738627050000|2025-02-03 23:57:30|2171.9|2157.1|2171.9|2157.1|2171.9|2157.1|2170.9|2156.1|9
1738627070000|2025-02-03 23:57:50|2172.9|2158.1|2173.9|2159.1|2173.9|2159.1|2172.9|2158.1|3
1738627080000|2025-02-03 23:58:00|2173.4|2158.6|2173.9|2159.1|2173.9|2159.1|2173.4|2158.6|4
1738627090000|2025-02-03 23:58:10|2173.4|2158.6|2173.4|2158.6|2173.4|2158.6|2172.4|2157.6|5
1738627100000|2025-02-03 23:58:20|2172.9|2158.1|2172.9|2158.1|2173.4|2158.6|2172.9|2158.1|3
1738627110000|2025-02-03 23:58:30|2173.4|2158.6|2173.9|2159.1|2173.9|2159.1|2173.4|2158.6|2
1738627130000|2025-02-03 23:58:50|2174.4|2159.6|2174.9|2160.1|2175.4|2160.6|2174.4|2159.6|3
1738627140000|2025-02-03 23:59:00|2174.4|2159.6|2174.9|2160.1|2174.9|2160.1|2174.4|2159.6|2
1738627150000|2025-02-03 23:59:10|2175.4|2160.6|2175.4|2160.6|2175.4|2160.6|2175.4|2160.6|1
1738627160000|2025-02-03 23:59:20|2174.9|2160.1|2174.9|2160.1|2174.9|2160.1|2174.9|2160.1|1
1738627170000|2025-02-03 23:59:30|2175.4|2160.6|2175.4|2160.6|2175.4|2160.6|2175.4|2160.6|1
1738627180000|2025-02-03 23:59:40|2174.9|2160.1|2175.4|2160.6|2175.4|2160.6|2174.9|2160.1|2
1738627190000|2025-02-03 23:59:50|2174.4|2159.6|2174.4|2159.6|2174.4|2159.6|2174.4|2159.6|1
1738627200000|2025-02-04 00:00:00|2174.9|2160.1|2177.9|2163.1|2177.9|2163.1|2174.9|2160.1|7
1738627210000|2025-02-04 00:00:10|2177.4|2162.6|2179.9|2165.1|2179.9|2165.1|2177.4|2162.6|8
1738627220000|2025-02-04 00:00:20|2179.4|2164.6|2179.4|2164.6|2179.4|2164.6|2179.4|2164.6|1
1738627230000|2025-02-04 00:00:30|2178.9|2164.1|2177.4|2162.6|2179.4|2164.6|2177.4|2162.6|6
1738627240000|2025-02-04 00:00:40|2176.9|2162.1|2176.4|2161.6|2176.9|2162.1|2176.4|2161.6|4
1738627250000|2025-02-04 00:00:50|2176.9|2162.1|2177.4|2162.6|2178.4|2163.6|2176.9|2162.1|6
1738627260000|2025-02-04 00:01:00|2177.9|2163.1|2177.4|2162.6|2177.9|2163.1|2175.9|2161.1|11
1738627270000|2025-02-04 00:01:10|2178.4|2163.6|2175.4|2160.6|2178.4|2163.6|2174.9|2160.1|8
1738627280000|2025-02-04 00:01:20|2175.9|2161.1|2175.4|2160.6|2176.4|2161.6|2175.4|2160.6|3
1738627290000|2025-02-04 00:01:30|2174.9|2160.1|2174.4|2159.6|2175.4|2160.6|2173.9|2159.1|8
1738627300000|2025-02-04 00:01:40|2174.9|2160.1|2174.9|2160.1|2174.9|2160.1|2174.4|2159.6|3
1738627310000|2025-02-04 00:01:50|2174.4|2159.6|2175.4|2160.6|2175.9|2161.1|2174.4|2159.6|8
1738627320000|2025-02-04 00:02:00|2175.9|2161.1|2179.4|2164.6|2179.9|2165.1|2175.9|2161.1|12
1738627330000|2025-02-04 00:02:10|2179.9|2165.1|2179.4|2164.6|2179.9|2165.1|2177.4|2162.6|8
1738627340000|2025-02-04 00:02:20|2178.9|2164.1|2177.4|2162.6|2178.9|2164.1|2176.4|2161.6|4
1738627350000|2025-02-04 00:02:30|2176.9|2162.1|2175.9|2161.1|2176.9|2162.1|2175.4|2160.6|5
1738627360000|2025-02-04 00:02:40|2175.4|2160.6|2175.4|2160.6|2175.9|2161.1|2175.4|2160.6|9
1738627370000|2025-02-04 00:02:50|2174.9|2160.1|2176.9|2162.1|2176.9|2162.1|2174.9|2160.1|5
1738627380000|2025-02-04 00:03:00|2176.4|2161.6|2176.4|2161.6|2177.4|2162.6|2176.4|2161.6|7
1738627390000|2025-02-04 00:03:10|2175.9|2161.1|2174.4|2159.6|2176.4|2161.6|2174.4|2159.6|5
1738627400000|2025-02-04 00:03:20|2173.9|2159.1|2172.4|2157.6|2173.9|2159.1|2170.4|2155.6|12
1738627410000|2025-02-04 00:03:30|2171.9|2157.1|2171.9|2157.1|2172.4|2157.6|2170.9|2156.1|10
1738627420000|2025-02-04 00:03:40|2171.4|2156.6|2169.4|2154.6|2171.4|2156.6|2169.4|2154.6|4
1738627430000|2025-02-04 00:03:50|2169.9|2155.1|2170.4|2155.6|2170.9|2156.1|2169.9|2155.1|5
1738627440000|2025-02-04 00:04:00|2170.9|2156.1|2171.9|2157.1|2171.9|2157.1|2170.9|2156.1|3
1738627450000|2025-02-04 00:04:10|2172.4|2157.6|2172.9|2158.1|2174.4|2159.6|2172.4|2157.6|11
1738627460000|2025-02-04 00:04:20|2173.4|2158.6|2172.9|2158.1|2174.4|2159.6|2171.9|2157.1|14
1738627470000|2025-02-04 00:04:30|2175.9|2161.1|2173.4|2158.6|2175.9|2161.1|2173.4|2158.6|9
1738627480000|2025-02-04 00:04:40|2172.4|2157.6|2172.4|2157.6|2172.9|2158.1|2172.4|2157.6|5
1738627490000|2025-02-04 00:04:50|2171.9|2157.1|2169.4|2154.6|2172.4|2157.6|2168.9|2154.1|12
1738627500000|2025-02-04 00:05:00|2169.9|2155.1|2172.9|2158.1|2172.9|2158.1|2169.4|2154.6|11
1738627510000|2025-02-04 00:05:10|2172.4|2157.6|2173.4|2158.6|2173.9|2159.1|2172.4|2157.6|10
1738627520000|2025-02-04 00:05:20|2173.9|2159.1|2173.4|2158.6|2174.4|2159.6|2172.4|2157.6|13
1738627530000|2025-02-04 00:05:30|2173.9|2159.1|2176.9|2162.1|2177.4|2162.6|2173.4|2158.6|7
1738627540000|2025-02-04 00:05:40|2177.4|2162.6|2177.4|2162.6|2178.4|2163.6|2176.9|2162.1|7
1738627550000|2025-02-04 00:05:50|2177.9|2163.1|2179.4|2164.6|2179.9|2165.1|2177.4|2162.6|11
1738627560000|2025-02-04 00:06:00|2178.9|2164.1|2178.9|2164.1|2178.9|2164.1|2177.9|2163.1|8
1738627570000|2025-02-04 00:06:10|2178.4|2163.6|2174.4|2159.6|2178.4|2163.6|2174.4|2159.6|8
1738627580000|2025-02-04 00:06:20|2174.9|2160.1|2176.4|2161.6|2176.9|2162.1|2174.9|2160.1|6
1738627590000|2025-02-04 00:06:30|2175.9|2161.1|2173.9|2159.1|2175.9|2161.1|2173.4|2158.6|8
1738627600000|2025-02-04 00:06:40|2173.4|2158.6|2171.4|2156.6|2173.4|2158.6|2171.4|2156.6|6
1738627610000|2025-02-04 00:06:50|2171.9|2157.1|2171.4|2156.6|2171.9|2157.1|2170.9|2156.1|6
1738627620000|2025-02-04 00:07:00|2171.9|2157.1|2166.4|2151.6|2171.9|2157.1|2166.4|2151.6|10
1738627630000|2025-02-04 00:07:10|2165.4|2150.6|2164.4|2149.6|2165.4|2150.6|2164.4|2149.6|4
1738627640000|2025-02-04 00:07:20|2164.9|2150.1|2165.9|2151.1|2165.9|2151.1|2164.4|2149.6|12
1738627650000|2025-02-04 00:07:30|2165.4|2150.6|2169.4|2154.6|2169.9|2155.1|2165.4|2150.6|11
1738627660000|2025-02-04 00:07:40|2170.4|2155.6|2167.4|2152.6|2170.9|2156.1|2167.4|2152.6|10
1738627670000|2025-02-04 00:07:50|2167.9|2153.1|2168.4|2153.6|2168.4|2153.6|2167.4|2152.6|4
1738627680000|2025-02-04 00:08:00|2168.9|2154.1|2167.4|2152.6|2169.4|2154.6|2165.9|2151.1|14
1738627690000|2025-02-04 00:08:10|2167.9|2153.1|2166.9|2152.1|2167.9|2153.1|2166.9|2152.1|3
1738627700000|2025-02-04 00:08:20|2166.4|2151.6|2171.4|2156.6|2171.4|2156.6|2166.4|2151.6|13
1738627710000|2025-02-04 00:08:30|2171.9|2157.1|2174.4|2159.6|2174.4|2159.6|2171.9|2157.1|11
1738627720000|2025-02-04 00:08:40|2173.9|2159.1|2172.4|2157.6|2174.9|2160.1|2171.9|2157.1|17
1738627730000|2025-02-04 00:08:50|2172.9|2158.1|2172.4|2157.6|2174.4|2159.6|2172.4|2157.6|8
1738627740000|2025-02-04 00:09:00|2171.9|2157.1|2174.4|2159.6|2174.9|2160.1|2170.4|2155.6|13
1738627750000|2025-02-04 00:09:10|2174.9|2160.1|2175.4|2160.6|2175.9|2161.1|2174.4|2159.6|7
1738627760000|2025-02-04 00:09:20|2174.9|2160.1|2171.4|2156.6|2174.9|2160.1|2171.4|2156.6|21
1738627770000|2025-02-04 00:09:30|2170.9|2156.1|2168.4|2153.6|2170.9|2156.1|2168.4|2153.6|12
1738627780000|2025-02-04 00:09:40|2168.9|2154.1|2168.4|2153.6|2168.9|2154.1|2168.4|2153.6|2
1738627790000|2025-02-04 00:09:50|2167.9|2153.1|2166.9|2152.1|2169.4|2154.6|2166.9|2152.1|15
1738627800000|2025-02-04 00:10:00|2167.4|2152.6|2166.4|2151.6|2167.4|2152.6|2165.9|2151.1|10
1738627810000|2025-02-04 00:10:10|2166.9|2152.1|2167.4|2152.6|2168.4|2153.6|2166.9|2152.1|7
1738627820000|2025-02-04 00:10:20|2168.4|2153.6|2170.4|2155.6|2172.4|2157.6|2168.4|2153.6|18
1738627830000|2025-02-04 00:10:30|2169.9|2155.1|2167.4|2152.6|2170.4|2155.6|2167.4|2152.6|15
1738627840000|2025-02-04 00:10:40|2166.9|2152.1|2166.4|2151.6|2166.9|2152.1|2164.9|2150.1|16
1738627850000|2025-02-04 00:10:50|2166.9|2152.1|2170.4|2155.6|2170.4|2155.6|2166.9|2152.1|14
1738627860000|2025-02-04 00:11:00|2169.9|2155.1|2170.4|2155.6|2170.4|2155.6|2168.4|2153.6|18
1738627870000|2025-02-04 00:11:10|2169.4|2154.6|2171.9|2157.1|2171.9|2157.1|2169.4|2154.6|11
1738627880000|2025-02-04 00:11:20|2172.4|2157.6|2172.4|2157.6|2172.9|2158.1|2171.4|2156.6|12
1738627890000|2025-02-04 00:11:30|2171.9|2157.1|2169.4|2154.6|2172.4|2157.6|2169.4|2154.6|10
1738627900000|2025-02-04 00:11:40|2168.4|2153.6|2168.4|2153.6|2169.4|2154.6|2167.4|2152.6|12
1738627910000|2025-02-04 00:11:50|2167.4|2152.6|2170.4|2155.6|2170.9|2156.1|2166.9|2152.1|12
1738627920000|2025-02-04 00:12:00|2169.9|2155.1|2167.4|2152.6|2170.4|2155.6|2167.4|2152.6|12
1738627930000|2025-02-04 00:12:10|2166.9|2152.1|2165.4|2150.6|2166.9|2152.1|2164.4|2149.6|13
1738627940000|2025-02-04 00:12:20|2164.9|2150.1|2165.4|2150.6|2165.9|2151.1|2164.4|2149.6|11
1738627950000|2025-02-04 00:12:30|2166.4|2151.6|2169.4|2154.6|2170.4|2155.6|2166.4|2151.6|12
1738627960000|2025-02-04 00:12:40|2169.9|2155.1|2168.9|2154.1|2170.9|2156.1|2168.9|2154.1|11
1738627970000|2025-02-04 00:12:50|2168.4|2153.6|2167.4|2152.6|2168.4|2153.6|2166.4|2151.6|11
1738627980000|2025-02-04 00:13:00|2166.4|2151.6|2167.9|2153.1|2168.9|2154.1|2166.4|2151.6|16
1738627990000|2025-02-04 00:13:10|2167.4|2152.6|2165.9|2151.1|2167.4|2152.6|2165.9|2151.1|3
1738628000000|2025-02-04 00:13:20|2165.4|2150.6|2163.4|2148.6|2165.4|2150.6|2162.9|2148.1|8
1738628010000|2025-02-04 00:13:30|2162.9|2148.1|2163.4|2148.6|2163.9|2149.1|2161.9|2147.1|9
1738628020000|2025-02-04 00:13:40|2164.4|2149.6|2161.9|2147.1|2164.4|2149.6|2161.9|2147.1|13
1738628030000|2025-02-04 00:13:50|2162.4|2147.6|2163.9|2149.1|2163.9|2149.1|2162.4|2147.6|6
1738628040000|2025-02-04 00:14:00|2164.4|2149.6|2163.4|2148.6|2164.4|2149.6|2162.4|2147.6|9
1738628050000|2025-02-04 00:14:10|2162.9|2148.1|2162.4|2147.6|2162.9|2148.1|2161.9|2147.1|8
1738628060000|2025-02-04 00:14:20|2162.9|2148.1|2165.9|2151.1|2165.9|2151.1|2162.9|2148.1|11
1738628070000|2025-02-04 00:14:30|2165.4|2150.6|2164.4|2149.6|2166.4|2151.6|2163.9|2149.1|12
1738628080000|2025-02-04 00:14:40|2163.4|2148.6|2164.4|2149.6|2164.4|2149.6|2162.4|2147.6|5
1738628090000|2025-02-04 00:14:50|2164.9|2150.1|2163.9|2149.1|2165.4|2150.6|2163.4|2148.6|7
1738628100000|2025-02-04 00:15:00|2163.4|2148.6|2160.4|2145.6|2163.4|2148.6|2160.4|2145.6|10
1738628110000|2025-02-04 00:15:10|2160.9|2146.1|2164.4|2149.6|2164.4|2149.6|2160.9|2146.1|9
1738628120000|2025-02-04 00:15:20|2163.9|2149.1|2163.4|2148.6|2163.9|2149.1|2162.4|2147.6|14
1738628130000|2025-02-04 00:15:30|2162.9|2148.1|2164.4|2149.6|2166.4|2151.6|2162.9|2148.1|16
1738628140000|2025-02-04 00:15:40|2164.9|2150.1|2166.4|2151.6|2166.4|2151.6|2164.4|2149.6|13
1738628150000|2025-02-04 00:15:50|2165.4|2150.6|2164.4|2149.6|2165.9|2151.1|2164.4|2149.6|5
1738628160000|2025-02-04 00:16:00|2164.9|2150.1|2168.4|2153.6|2168.4|2153.6|2164.4|2149.6|17
1738628170000|2025-02-04 00:16:10|2169.4|2154.6|2169.9|2155.1|2170.4|2155.6|2168.4|2153.6|9
1738628180000|2025-02-04 00:16:20|2169.4|2154.6|2170.4|2155.6|2170.9|2156.1|2169.4|2154.6|11
1738628190000|2025-02-04 00:16:30|2170.9|2156.1|2174.4|2159.6|2175.4|2160.6|2170.9|2156.1|12
1738628200000|2025-02-04 00:16:40|2174.9|2160.1|2173.4|2158.6|2174.9|2160.1|2173.4|2158.6|3
1738628210000|2025-02-04 00:16:50|2173.9|2159.1|2171.4|2156.6|2173.9|2159.1|2169.9|2155.1|13
1738628220000|2025-02-04 00:17:00|2171.9|2157.1|2174.9|2160.1|2175.4|2160.6|2171.9|2157.1|18
1738628230000|2025-02-04 00:17:10|2174.4|2159.6|2174.4|2159.6|2174.9|2160.1|2174.4|2159.6|3
1738628240000|2025-02-04 00:17:20|2171.4|2156.6|2165.4|2150.6|2171.4|2156.6|2165.4|2150.6|13
1738628250000|2025-02-04 00:17:30|2164.4|2149.6|2163.4|2148.6|2164.4|2149.6|2163.4|2148.6|2
1738628260000|2025-02-04 00:17:40|2162.4|2147.6|2164.4|2149.6|2165.4|2150.6|2162.4|2147.6|10
1738628270000|2025-02-04 00:17:50|2163.9|2149.1|2163.9|2149.1|2163.9|2149.1|2162.4|2147.6|9
1738628280000|2025-02-04 00:18:00|2163.4|2148.6|2163.4|2148.6|2163.9|2149.1|2162.9|2148.1|5
1738628290000|2025-02-04 00:18:10|2164.4|2149.6|2161.4|2146.6|2164.9|2150.1|2161.4|2146.6|9
1738628300000|2025-02-04 00:18:20|2160.4|2145.6|2162.4|2147.6|2162.9|2148.1|2160.4|2145.6|12
1738628310000|2025-02-04 00:18:30|2162.9|2148.1|2163.9|2149.1|2165.9|2151.1|2162.9|2148.1|10
1738628320000|2025-02-04 00:18:40|2163.4|2148.6|2165.4|2150.6|2165.4|2150.6|2163.4|2148.6|13
1738628330000|2025-02-04 00:18:50|2164.9|2150.1|2165.4|2150.6|2165.9|2151.1|2164.9|2150.1|4
1738628340000|2025-02-04 00:19:00|2166.9|2152.1|2165.4|2150.6|2166.9|2152.1|2163.9|2149.1|12
1738628350000|2025-02-04 00:19:10|2164.9|2150.1|2167.4|2152.6|2167.9|2153.1|2164.4|2149.6|9
1738628360000|2025-02-04 00:19:20|2166.4|2151.6|2163.4|2148.6|2166.4|2151.6|2163.4|2148.6|6
1738628370000|2025-02-04 00:19:30|2163.9|2149.1|2162.4|2147.6|2163.9|2149.1|2162.4|2147.6|3
1738628380000|2025-02-04 00:19:40|2163.4|2148.6|2163.9|2149.1|2165.9|2151.1|2163.4|2148.6|15
1738628390000|2025-02-04 00:19:50|2163.4|2148.6|2161.4|2146.6|2163.9|2149.1|2161.4|2146.6|6
1738628400000|2025-02-04 00:20:00|2161.9|2147.1|2163.9|2149.1|2164.4|2149.6|2161.4|2146.6|11
1738628410000|2025-02-04 00:20:10|2163.4|2148.6|2163.9|2149.1|2163.9|2149.1|2163.4|2148.6|6
1738628420000|2025-02-04 00:20:20|2163.4|2148.6|2163.4|2148.6|2163.4|2148.6|2163.4|2148.6|1
1738628430000|2025-02-04 00:20:30|2162.9|2148.1|2164.4|2149.6|2164.4|2149.6|2162.9|2148.1|6
1738628440000|2025-02-04 00:20:40|2164.9|2150.1|2169.4|2154.6|2170.4|2155.6|2164.9|2150.1|12
1738628450000|2025-02-04 00:20:50|2169.9|2155.1|2169.4|2154.6|2169.9|2155.1|2168.4|2153.6|9
1738628460000|2025-02-04 00:21:00|2169.9|2155.1|2170.9|2156.1|2170.9|2156.1|2169.4|2154.6|9
1738628480000|2025-02-04 00:21:20|2170.4|2155.6|2169.4|2154.6|2170.4|2155.6|2167.9|2153.1|9
1738628490000|2025-02-04 00:21:30|2169.9|2155.1|2170.4|2155.6|2170.9|2156.1|2169.9|2155.1|4
1738628500000|2025-02-04 00:21:40|2170.9|2156.1|2169.9|2155.1|2170.9|2156.1|2169.4|2154.6|7
1738628510000|2025-02-04 00:21:50|2169.4|2154.6|2172.4|2157.6|2172.4|2157.6|2168.9|2154.1|9
1738628520000|2025-02-04 00:22:00|2171.9|2157.1|2168.4|2153.6|2171.9|2157.1|2168.4|2153.6|12
1738628530000|2025-02-04 00:22:10|2167.4|2152.6|2164.4|2149.6|2167.4|2152.6|2164.4|2149.6|6
1738628540000|2025-02-04 00:22:20|2163.4|2148.6|2163.9|2149.1|2163.9|2149.1|2163.4|2148.6|2
1738628550000|2025-02-04 00:22:30|2163.4|2148.6|2162.4|2147.6|2163.4|2148.6|2162.4|2147.6|3
1738628560000|2025-02-04 00:22:40|2161.9|2147.1|2159.9|2145.1|2161.9|2147.1|2159.9|2145.1|4
1738628570000|2025-02-04 00:22:50|2157.9|2143.1|2156.4|2141.6|2157.9|2143.1|2156.4|2141.6|7
1738628580000|2025-02-04 00:23:00|2156.9|2142.1|2157.4|2142.6|2157.9|2143.1|2156.9|2142.1|9
1738628590000|2025-02-04 00:23:10|2156.4|2141.6|2156.9|2142.1|2156.9|2142.1|2155.9|2141.1|6
1738628600000|2025-02-04 00:23:20|2157.4|2142.6|2157.9|2143.1|2157.9|2143.1|2157.4|2142.6|2
1738628610000|2025-02-04 00:23:30|2157.4|2142.6|2157.4|2142.6|2158.4|2143.6|2156.4|2141.6|9
1738628620000|2025-02-04 00:23:40|2156.9|2142.1|2157.4|2142.6|2157.4|2142.6|2156.9|2142.1|6
1738628630000|2025-02-04 00:23:50|2156.9|2142.1|2155.9|2141.1|2157.4|2142.6|2155.9|2141.1|5
1738628640000|2025-02-04 00:24:00|2154.9|2140.1|2153.9|2139.1|2154.9|2140.1|2153.9|2139.1|3
1738628650000|2025-02-04 00:24:10|2154.4|2139.6|2154.4|2139.6|2154.4|2139.6|2153.4|2138.6|11
1738628660000|2025-02-04 00:24:20|2153.9|2139.1|2151.9|2137.1|2154.4|2139.6|2151.9|2137.1|12
1738628670000|2025-02-04 00:24:30|2149.4|2134.6|2149.4|2134.6|2151.4|2136.6|2149.4|2134.6|11
1738628680000|2025-02-04 00:24:40|2149.9|2135.1|2152.4|2137.6|2152.4|2137.6|2149.4|2134.6|10
1738628690000|2025-02-04 00:24:50|2151.9|2137.1|2151.4|2136.6|2152.4|2137.6|2151.4|2136.6|6
1738628700000|2025-02-04 00:25:00|2150.9|2136.1|2153.4|2138.6|2153.9|2139.1|2150.4|2135.6|9
1738628710000|2025-02-04 00:25:10|2154.4|2139.6|2155.4|2140.6|2155.9|2141.1|2153.4|2138.6|11
1738628720000|2025-02-04 00:25:20|2154.9|2140.1|2153.9|2139.1|2155.4|2140.6|2153.9|2139.1|7
1738628730000|2025-02-04 00:25:30|2153.4|2138.6|2153.9|2139.1|2154.4|2139.6|2152.9|2138.1|8
1738628740000|2025-02-04 00:25:40|2154.4|2139.6|2153.4|2138.6|2154.4|2139.6|2152.9|2138.1|7
1738628760000|2025-02-04 00:26:00|2154.4|2139.6|2151.9|2137.1|2155.4|2140.6|2151.9|2137.1|11
1738628770000|2025-02-04 00:26:10|2151.4|2136.6|2149.4|2134.6|2151.4|2136.6|2149.4|2134.6|7
1738628780000|2025-02-04 00:26:20|2150.4|2135.6|2149.4|2134.6|2150.4|2135.6|2149.4|2134.6|2
1738628790000|2025-02-04 00:26:30|2150.4|2135.6|2149.4|2134.6|2150.9|2136.1|2149.4|2134.6|5
1738628800000|2025-02-04 00:26:40|2149.9|2135.1|2150.4|2135.6|2151.4|2136.6|2149.4|2134.6|9
1738628810000|2025-02-04 00:26:50|2149.9|2135.1|2150.4|2135.6|2150.4|2135.6|2149.9|2135.1|2
1738628820000|2025-02-04 00:27:00|2150.9|2136.1|2151.4|2136.6|2153.4|2138.6|2150.9|2136.1|10
1738628830000|2025-02-04 00:27:10|2150.9|2136.1|2151.4|2136.6|2151.4|2136.6|2150.4|2135.6|4
1738628840000|2025-02-04 00:27:20|2150.9|2136.1|2153.4|2138.6|2153.4|2138.6|2150.4|2135.6|8
1738628850000|2025-02-04 00:27:30|2152.9|2138.1|2153.4|2138.6|2153.4|2138.6|2152.9|2138.1|2
1738628870000|2025-02-04 00:27:50|2153.9|2139.1|2153.9|2139.1|2153.9|2139.1|2152.4|2137.6|9
1738628880000|2025-02-04 00:28:00|2153.4|2138.6|2158.4|2143.6|2158.4|2143.6|2153.4|2138.6|11
1738628890000|2025-02-04 00:28:10|2158.9|2144.1|2158.4|2143.6|2159.4|2144.6|2157.9|2143.1|9
1738628900000|2025-02-04 00:28:20|2158.9|2144.1|2156.9|2142.1|2158.9|2144.1|2156.9|2142.1|9
1738628910000|2025-02-04 00:28:30|2157.4|2142.6|2157.4|2142.6|2157.4|2142.6|2156.4|2141.6|6
1738628920000|2025-02-04 00:28:40|2157.9|2143.1|2156.9|2142.1|2158.4|2143.6|2156.4|2141.6|9
1738628930000|2025-02-04 00:28:50|2157.4|2142.6|2156.4|2141.6|2157.4|2142.6|2155.9|2141.1|5
1738628940000|2025-02-04 00:29:00|2155.9|2141.1|2156.4|2141.6|2156.9|2142.1|2155.4|2140.6|12
1738628950000|2025-02-04 00:29:10|2155.9|2141.1|2154.4|2139.6|2155.9|2141.1|2154.4|2139.6|6
1738628960000|2025-02-04 00:29:20|2154.9|2140.1|2154.4|2139.6|2154.9|2140.1|2153.9|2139.1|4
1738628970000|2025-02-04 00:29:30|2153.9|2139.1|2152.9|2138.1|2153.9|2139.1|2152.4|2137.6|6
1738628980000|2025-02-04 00:29:40|2152.4|2137.6|2153.4|2138.6|2153.4|2138.6|2151.4|2136.6|9
1738628990000|2025-02-04 00:29:50|2152.4|2137.6|2153.9|2139.1|2153.9|2139.1|2152.4|2137.6|6
1738629000000|2025-02-04 00:30:00|2153.4|2138.6|2152.4|2137.6|2154.4|2139.6|2152.4|2137.6|14
1738629010000|2025-02-04 00:30:10|2152.9|2138.1|2152.4|2137.6|2152.9|2138.1|2152.4|2137.6|2
1738629020000|2025-02-04 00:30:20|2151.9|2137.1|2151.4|2136.6|2151.9|2137.1|2151.4|2136.6|4
1738629030000|2025-02-04 00:30:30|2152.4|2137.6|2151.9|2137.1|2153.9|2139.1|2151.9|2137.1|12
1738629040000|2025-02-04 00:30:40|2152.4|2137.6|2152.4|2137.6|2153.4|2138.6|2150.9|2136.1|12
1738629050000|2025-02-04 00:30:50|2151.9|2137.1|2150.9|2136.1|2151.9|2137.1|2150.9|2136.1|5
1738629060000|2025-02-04 00:31:00|2150.4|2135.6|2151.4|2136.6|2151.4|2136.6|2148.9|2134.1|7
1738629070000|2025-02-04 00:31:10|2150.9|2136.1|2150.9|2136.1|2151.4|2136.6|2149.9|2135.1|10
1738629080000|2025-02-04 00:31:20|2151.4|2136.6|2148.4|2133.6|2151.9|2137.1|2147.9|2133.1|14
1738629090000|2025-02-04 00:31:30|2148.9|2134.1|2147.9|2133.1|2149.4|2134.6|2147.9|2133.1|5
1738629100000|2025-02-04 00:31:40|2146.4|2131.6|2146.4|2131.6|2146.9|2132.1|2145.9|2131.1|5
1738629110000|2025-02-04 00:31:50|2145.9|2131.1|2146.4|2131.6|2146.4|2131.6|2145.9|2131.1|4
1738629120000|2025-02-04 00:32:00|2147.9|2133.1|2148.4|2133.6|2149.9|2135.1|2147.9|2133.1|9
1738629130000|2025-02-04 00:32:10|2147.4|2132.6|2148.4|2133.6|2148.4|2133.6|2147.4|2132.6|5
1738629140000|2025-02-04 00:32:20|2148.9|2134.1|2146.4|2131.6|2148.9|2134.1|2146.4|2131.6|10
1738629150000|2025-02-04 00:32:30|2145.9|2131.1|2145.9|2131.1|2147.4|2132.6|2145.9|2131.1|8
1738629160000|2025-02-04 00:32:40|2144.9|2130.1|2144.9|2130.1|2145.4|2130.6|2144.4|2129.6|5
1738629170000|2025-02-04 00:32:50|2145.4|2130.6|2145.9|2131.1|2146.9|2132.1|2145.4|2130.6|10
1738629180000|2025-02-04 00:33:00|2146.4|2131.6|2149.9|2135.1|2150.4|2135.6|2146.4|2131.6|11
1738629190000|2025-02-04 00:33:10|2149.4|2134.6|2152.4|2137.6|2152.4|2137.6|2149.4|2134.6|9
1738629200000|2025-02-04 00:33:20|2151.9|2137.1|2151.4|2136.6|2151.9|2137.1|2150.4|2135.6|8
1738629210000|2025-02-04 00:33:30|2151.9|2137.1|2153.4|2138.6|2153.9|2139.1|2151.9|2137.1|10
1738629220000|2025-02-04 00:33:40|2153.9|2139.1|2152.4|2137.6|2153.9|2139.1|2152.4|2137.6|11
1738629230000|2025-02-04 00:33:50|2151.9|2137.1|2151.4|2136.6|2151.9|2137.1|2149.4|2134.6|12
1738629240000|2025-02-04 00:34:00|2150.4|2135.6|2148.9|2134.1|2151.9|2137.1|2148.9|2134.1|12
1738629250000|2025-02-04 00:34:10|2148.4|2133.6|2149.4|2134.6|2149.9|2135.1|2148.4|2133.6|16
1738629260000|2025-02-04 00:34:20|2150.4|2135.6|2151.4|2136.6|2151.4|2136.6|2149.4|2134.6|13
1738629270000|2025-02-04 00:34:30|2151.9|2137.1|2151.4|2136.6|2152.4|2137.6|2151.4|2136.6|6
1738629280000|2025-02-04 00:34:40|2150.4|2135.6|2149.4|2134.6|2150.9|2136.1|2148.9|2134.1|6
1738629290000|2025-02-04 00:34:50|2148.4|2133.6|2149.9|2135.1|2149.9|2135.1|2147.9|2133.1|6
1738629300000|2025-02-04 00:35:00|2149.4|2134.6|2151.4|2136.6|2152.4|2137.6|2149.4|2134.6|13
1738629310000|2025-02-04 00:35:10|2150.9|2136.1|2149.4|2134.6|2150.9|2136.1|2148.4|2133.6|10
1738629320000|2025-02-04 00:35:20|2148.9|2134.1|2152.4|2137.6|2152.4|2137.6|2148.9|2134.1|11
1738629330000|2025-02-04 00:35:30|2151.9|2137.1|2152.4|2137.6|2152.4|2137.6|2151.4|2136.6|7
1738629340000|2025-02-04 00:35:40|2152.9|2138.1|2154.4|2139.6|2154.4|2139.6|2152.4|2137.6|12
1738629350000|2025-02-04 00:35:50|2153.9|2139.1|2155.9|2141.1|2155.9|2141.1|2153.9|2139.1|5
1738629360000|2025-02-04 00:36:00|2155.4|2140.6|2155.9|2141.1|2155.9|2141.1|2154.9|2140.1|8
1738629370000|2025-02-04 00:36:10|2156.9|2142.1|2156.4|2141.6|2157.4|2142.6|2155.4|2140.6|9
1738629380000|2025-02-04 00:36:20|2155.4|2140.6|2156.9|2142.1|2156.9|2142.1|2155.4|2140.6|6
1738629390000|2025-02-04 00:36:30|2156.4|2141.6|2156.4|2141.6|2156.9|2142.1|2156.4|2141.6|5
1738629400000|2025-02-04 00:36:40|2155.9|2141.1|2154.4|2139.6|2156.4|2141.6|2154.4|2139.6|7
1738629410000|2025-02-04 00:36:50|2153.4|2138.6|2153.4|2138.6|2153.9|2139.1|2153.4|2138.6|3
1738629420000|2025-02-04 00:37:00|2153.9|2139.1|2156.9|2142.1|2156.9|2142.1|2153.9|2139.1|12
1738629430000|2025-02-04 00:37:10|2157.4|2142.6|2154.9|2140.1|2157.4|2142.6|2154.4|2139.6|6
1738629440000|2025-02-04 00:37:20|2154.4|2139.6|2150.4|2135.6|2154.9|2140.1|2149.9|2135.1|14
1738629450000|2025-02-04 00:37:30|2150.9|2136.1|2150.4|2135.6|2150.9|2136.1|2150.4|2135.6|2
1738629460000|2025-02-04 00:37:40|2150.9|2136.1|2151.4|2136.6|2151.4|2136.6|2150.9|2136.1|2
1738629490000|2025-02-04 00:38:10|2150.9|2136.1|2150.4|2135.6|2151.4|2136.6|2150.4|2135.6|5
1738629500000|2025-02-04 00:38:20|2149.9|2135.1|2150.4|2135.6|2150.4|2135.6|2149.9|2135.1|6
1738629510000|2025-02-04 00:38:30|2149.4|2134.6|2148.9|2134.1|2149.4|2134.6|2148.4|2133.6|4
1738629520000|2025-02-04 00:38:40|2148.4|2133.6|2148.4|2133.6|2149.4|2134.6|2148.4|2133.6|6
1738629530000|2025-02-04 00:38:50|2147.9|2133.1|2148.4|2133.6|2148.4|2133.6|2147.9|2133.1|2
1738629540000|2025-02-04 00:39:00|2148.9|2134.1|2150.4|2135.6|2150.4|2135.6|2148.9|2134.1|4
1738629550000|2025-02-04 00:39:10|2150.9|2136.1|2150.4|2135.6|2151.4|2136.6|2149.9|2135.1|9
1738629570000|2025-02-04 00:39:30|2150.9|2136.1|2151.4|2136.6|2151.4|2136.6|2150.4|2135.6|6
1738629580000|2025-02-04 00:39:40|2150.4|2135.6|2150.4|2135.6|2150.9|2136.1|2150.4|2135.6|3
1738629590000|2025-02-04 00:39:50|2150.9|2136.1|2150.4|2135.6|2150.9|2136.1|2149.4|2134.6|4
1738629600000|2025-02-04 00:40:00|2150.9|2136.1|2152.4|2137.6|2152.4|2137.6|2150.4|2135.6|8
1738629610000|2025-02-04 00:40:10|2151.9|2137.1|2152.4|2137.6|2152.4|2137.6|2151.4|2136.6|6
1738629620000|2025-02-04 00:40:20|2151.9|2137.1|2151.4|2136.6|2152.4|2137.6|2151.4|2136.6|3
1738629630000|2025-02-04 00:40:30|2151.9|2137.1|2149.4|2134.6|2151.9|2137.1|2149.4|2134.6|6
1738629640000|2025-02-04 00:40:40|2149.9|2135.1|2149.4|2134.6|2150.9|2136.1|2149.4|2134.6|6
1738629650000|2025-02-04 00:40:50|2148.9|2134.1|2147.9|2133.1|2149.4|2134.6|2147.4|2132.6|9
1738629660000|2025-02-04 00:41:00|2148.4|2133.6|2149.4|2134.6|2149.4|2134.6|2148.4|2133.6|10
1738629670000|2025-02-04 00:41:10|2148.4|2133.6|2148.9|2134.1|2148.9|2134.1|2147.9|2133.1|6
1738629680000|2025-02-04 00:41:20|2148.4|2133.6|2151.4|2136.6|2151.4|2136.6|2148.4|2133.6|10
1738629690000|2025-02-04 00:41:30|2152.4|2137.6|2153.4|2138.6|2153.9|2139.1|2152.4|2137.6|8
1738629700000|2025-02-04 00:41:40|2154.4|2139.6|2155.9|2141.1|2155.9|2141.1|2154.4|2139.6|7
1738629710000|2025-02-04 00:41:50|2155.4|2140.6|2154.4|2139.6|2155.4|2140.6|2154.4|2139.6|3
1738629720000|2025-02-04 00:42:00|2154.9|2140.1|2157.4|2142.6|2157.9|2143.1|2154.4|2139.6|10
1738629730000|2025-02-04 00:42:10|2156.9|2142.1|2157.9|2143.1|2157.9|2143.1|2156.9|2142.1|5
1738629740000|2025-02-04 00:42:20|2157.4|2142.6|2157.4|2142.6|2157.9|2143.1|2156.9|2142.1|5
1738629750000|2025-02-04 00:42:30|2156.4|2141.6|2157.4|2142.6|2157.4|2142.6|2156.4|2141.6|6
1738629760000|2025-02-04 00:42:40|2156.9|2142.1|2156.9|2142.1|2156.9|2142.1|2156.9|2142.1|1
1738629770000|2025-02-04 00:42:50|2157.4|2142.6|2157.9|2143.1|2157.9|2143.1|2157.4|2142.6|2
1738629780000|2025-02-04 00:43:00|2158.9|2144.1|2158.4|2143.6|2159.4|2144.6|2158.4|2143.6|6
1738629790000|2025-02-04 00:43:10|2157.9|2143.1|2158.4|2143.6|2158.9|2144.1|2157.4|2142.6|9
1738629800000|2025-02-04 00:43:20|2157.9|2143.1|2157.4|2142.6|2157.9|2143.1|2157.4|2142.6|6
1738629820000|2025-02-04 00:43:40|2156.9|2142.1|2157.4|2142.6|2157.4|2142.6|2156.9|2142.1|4
1738629830000|2025-02-04 00:43:50|2156.9|2142.1|2155.4|2140.6|2156.9|2142.1|2155.4|2140.6|3
1738629840000|2025-02-04 00:44:00|2154.9|2140.1|2154.4|2139.6|2154.9|2140.1|2154.4|2139.6|2
1738629850000|2025-02-04 00:44:10|2154.9|2140.1|2154.4|2139.6|2155.4|2140.6|2154.4|2139.6|6
1738629860000|2025-02-04 00:44:20|2154.9|2140.1|2155.4|2140.6|2155.4|2140.6|2154.4|2139.6|8
1738629880000|2025-02-04 00:44:40|2154.9|2140.1|2154.9|2140.1|2155.4|2140.6|2154.4|2139.6|6
1738629890000|2025-02-04 00:44:50|2155.4|2140.6|2155.4|2140.6|2155.9|2141.1|2155.4|2140.6|3
1738629900000|2025-02-04 00:45:00|2156.4|2141.6|2155.4|2140.6|2156.9|2142.1|2155.4|2140.6|7
1738629910000|2025-02-04 00:45:10|2154.4|2139.6|2155.4|2140.6|2155.4|2140.6|2154.4|2139.6|3
1738629920000|2025-02-04 00:45:20|2154.4|2139.6|2156.4|2141.6|2156.9|2142.1|2154.4|2139.6|10
1738629930000|2025-02-04 00:45:30|2156.9|2142.1|2154.4|2139.6|2156.9|2142.1|2154.4|2139.6|6
1738629940000|2025-02-04 00:45:40|2153.9|2139.1|2154.4|2139.6|2154.4|2139.6|2153.9|2139.1|2
1738629950000|2025-02-04 00:45:50|2154.9|2140.1|2157.4|2142.6|2157.4|2142.6|2154.9|2140.1|6
1738629960000|2025-02-04 00:46:00|2156.4|2141.6|2154.4|2139.6|2156.4|2141.6|2154.4|2139.6|13
1738629970000|2025-02-04 00:46:10|2154.9|2140.1|2155.4|2140.6|2155.9|2141.1|2154.4|2139.6|9
1738629980000|2025-02-04 00:46:20|2154.9|2140.1|2155.9|2141.1|2155.9|2141.1|2154.4|2139.6|6
1738629990000|2025-02-04 00:46:30|2156.4|2141.6|2156.4|2141.6|2156.9|2142.1|2155.9|2141.1|7
1738630000000|2025-02-04 00:46:40|2155.9|2141.1|2155.9|2141.1|2155.9|2141.1|2155.9|2141.1|1
1738630010000|2025-02-04 00:46:50|2156.4|2141.6|2158.4|2143.6|2158.4|2143.6|2156.4|2141.6|4
1738630020000|2025-02-04 00:47:00|2157.9|2143.1|2157.4|2142.6|2158.4|2143.6|2155.9|2141.1|13
1738630030000|2025-02-04 00:47:10|2156.4|2141.6|2156.9|2142.1|2156.9|2142.1|2155.9|2141.1|4
1738630040000|2025-02-04 00:47:20|2156.4|2141.6|2156.4|2141.6|2156.9|2142.1|2156.4|2141.6|5
1738630050000|2025-02-04 00:47:30|2155.9|2141.1|2154.4|2139.6|2156.4|2141.6|2154.4|2139.6|6
1738630060000|2025-02-04 00:47:40|2153.9|2139.1|2153.9|2139.1|2155.4|2140.6|2153.9|2139.1|11
1738630070000|2025-02-04 00:47:50|2154.4|2139.6|2154.4|2139.6|2154.4|2139.6|2153.9|2139.1|3
1738630080000|2025-02-04 00:48:00|2153.9|2139.1|2153.9|2139.1|2153.9|2139.1|2151.9|2137.1|12
1738630090000|2025-02-04 00:48:10|2153.4|2138.6|2152.4|2137.6|2153.9|2139.1|2151.9|2137.1|7
1738630100000|2025-02-04 00:48:20|2151.9|2137.1|2151.4|2136.6|2151.9|2137.1|2150.9|2136.1|8
1738630110000|2025-02-04 00:48:30|2150.9|2136.1|2148.9|2134.1|2150.9|2136.1|2148.9|2134.1|7
1738630120000|2025-02-04 00:48:40|2149.4|2134.6|2148.9|2134.1|2149.4|2134.6|2148.9|2134.1|2
1738630130000|2025-02-04 00:48:50|2149.4|2134.6|2149.9|2135.1|2150.4|2135.6|2149.4|2134.6|6
1738630140000|2025-02-04 00:49:00|2149.4|2134.6|2149.4|2134.6|2149.9|2135.1|2148.9|2134.1|9
1738630150000|2025-02-04 00:49:10|2148.9|2134.1|2148.4|2133.6|2148.9|2134.1|2147.4|2132.6|4
1738630160000|2025-02-04 00:49:20|2148.9|2134.1|2148.9|2134.1|2148.9|2134.1|2148.4|2133.6|5
1738630180000|2025-02-04 00:49:40|2149.4|2134.6|2148.9|2134.1|2149.4|2134.6|2148.4|2133.6|3
1738630190000|2025-02-04 00:49:50|2148.4|2133.6|2146.9|2132.1|2148.4|2133.6|2146.4|2131.6|6
1738630200000|2025-02-04 00:50:00|2146.4|2131.6|2144.9|2130.1|2146.4|2131.6|2144.4|2129.6|13
1738630210000|2025-02-04 00:50:10|2145.4|2130.6|2145.4|2130.6|2145.9|2131.1|2145.4|2130.6|5
1738630220000|2025-02-04 00:50:20|2144.9|2130.1|2144.9|2130.1|2145.4|2130.6|2144.4|2129.6|5
1738630230000|2025-02-04 00:50:30|2144.4|2129.6|2143.4|2128.6|2144.9|2130.1|2142.4|2127.6|12
1738630240000|2025-02-04 00:50:40|2142.9|2128.1|2141.9|2127.1|2143.4|2128.6|2141.9|2127.1|5
1738630250000|2025-02-04 00:50:50|2140.9|2126.1|2140.4|2125.6|2141.4|2126.6|2139.9|2125.1|8
1738630260000|2025-02-04 00:51:00|2139.4|2124.6|2142.4|2127.6|2143.4|2128.6|2139.4|2124.6|12
1738630270000|2025-02-04 00:51:10|2142.9|2128.1|2143.4|2128.6|2144.4|2129.6|2142.9|2128.1|7
1738630280000|2025-02-04 00:51:20|2143.9|2129.1|2144.4|2129.6|2144.9|2130.1|2142.9|2128.1|8
1738630290000|2025-02-04 00:51:30|2144.9|2130.1|2143.4|2128.6|2144.9|2130.1|2143.4|2128.6|2
1738630300000|2025-02-04 00:51:40|2142.4|2127.6|2142.4|2127.6|2142.9|2128.1|2142.4|2127.6|3
1738630310000|2025-02-04 00:51:50|2142.9|2128.1|2144.4|2129.6|2145.4|2130.6|2142.9|2128.1|7
1738630320000|2025-02-04 00:52:00|2143.9|2129.1|2140.9|2126.1|2144.4|2129.6|2140.9|2126.1|10
1738630330000|2025-02-04 00:52:10|2141.4|2126.6|2141.4|2126.6|2141.4|2126.6|2141.4|2126.6|1
1738630340000|2025-02-04 00:52:20|2140.4|2125.6|2138.4|2123.6|2140.9|2126.1|2138.4|2123.6|6
1738630350000|2025-02-04 00:52:30|2138.9|2124.1|2139.4|2124.6|2139.4|2124.6|2138.9|2124.1|4
1738630360000|2025-02-04 00:52:40|2138.9|2124.1|2136.9|2122.1|2138.9|2124.1|2136.9|2122.1|6
1738630370000|2025-02-04 00:52:50|2138.4|2123.6|2137.9|2123.1|2138.4|2123.6|2137.4|2122.6|4
1738630380000|2025-02-04 00:53:00|2138.4|2123.6|2141.4|2126.6|2142.9|2128.1|2137.4|2122.6|12
1738630390000|2025-02-04 00:53:10|2141.9|2127.1|2145.4|2130.6|2145.4|2130.6|2141.4|2126.6|8
1738630400000|2025-02-04 00:53:20|2144.4|2129.6|2143.9|2129.1|2145.4|2130.6|2143.4|2128.6|6
1738630410000|2025-02-04 00:53:30|2144.4|2129.6|2143.4|2128.6|2144.4|2129.6|2143.4|2128.6|3
1738630420000|2025-02-04 00:53:40|2143.9|2129.1|2141.4|2126.6|2144.4|2129.6|2141.4|2126.6|7
1738630430000|2025-02-04 00:53:50|2141.9|2127.1|2141.9|2127.1|2141.9|2127.1|2141.9|2127.1|1
1738630440000|2025-02-04 00:54:00|2142.4|2127.6|2142.9|2128.1|2143.9|2129.1|2142.4|2127.6|6
1738630450000|2025-02-04 00:54:10|2142.4|2127.6|2141.4|2126.6|2142.9|2128.1|2141.4|2126.6|4
1738630460000|2025-02-04 00:54:20|2140.9|2126.1|2140.9|2126.1|2141.4|2126.6|2140.9|2126.1|3
1738630470000|2025-02-04 00:54:30|2141.4|2126.6|2142.4|2127.6|2142.9|2128.1|2141.4|2126.6|6
1738630480000|2025-02-04 00:54:40|2141.9|2127.1|2141.9|2127.1|2142.4|2127.6|2141.9|2127.1|3
1738630490000|2025-02-04 00:54:50|2142.4|2127.6|2140.4|2125.6|2142.4|2127.6|2140.4|2125.6|7
1738630500000|2025-02-04 00:55:00|2139.9|2125.1|2138.4|2123.6|2140.4|2125.6|2137.9|2123.1|7
1738630510000|2025-02-04 00:55:10|2137.9|2123.1|2137.4|2122.6|2137.9|2123.1|2137.4|2122.6|6
1738630520000|2025-02-04 00:55:20|2137.9|2123.1|2138.4|2123.6|2139.4|2124.6|2137.9|2123.1|10
1738630530000|2025-02-04 00:55:30|2137.9|2123.1|2135.9|2121.1|2137.9|2123.1|2135.9|2121.1|6
1738630540000|2025-02-04 00:55:40|2134.9|2120.1|2135.4|2120.6|2136.4|2121.6|2134.9|2120.1|8
1738630550000|2025-02-04 00:55:50|2135.9|2121.1|2136.4|2121.6|2136.4|2121.6|2135.9|2121.1|2
1738630560000|2025-02-04 00:56:00|2135.9|2121.1|2135.4|2120.6|2135.9|2121.1|2135.4|2120.6|2
1738630570000|2025-02-04 00:56:10|2135.9|2121.1|2135.4|2120.6|2135.9|2121.1|2134.9|2120.1|4
1738630580000|2025-02-04 00:56:20|2135.9|2121.1|2136.4|2121.6|2136.9|2122.1|2135.9|2121.1|4
1738630590000|2025-02-04 00:56:30|2136.9|2122.1|2136.9|2122.1|2136.9|2122.1|2136.9|2122.1|1
1738630600000|2025-02-04 00:56:40|2137.4|2122.6|2136.4|2121.6|2137.4|2122.6|2136.4|2121.6|3
1738630610000|2025-02-04 00:56:50|2136.9|2122.1|2135.9|2121.1|2137.4|2122.6|2135.9|2121.1|4
1738630620000|2025-02-04 00:57:00|2136.4|2121.6|2137.4|2122.6|2138.4|2123.6|2136.4|2121.6|7
1738630630000|2025-02-04 00:57:10|2137.9|2123.1|2137.4|2122.6|2139.4|2124.6|2137.4|2122.6|7
1738630640000|2025-02-04 00:57:20|2137.9|2123.1|2138.4|2123.6|2139.4|2124.6|2137.9|2123.1|4
1738630650000|2025-02-04 00:57:30|2137.4|2122.6|2136.9|2122.1|2137.4|2122.6|2136.9|2122.1|2
1738630680000|2025-02-04 00:58:00|2137.9|2123.1|2137.4|2122.6|2137.9|2123.1|2137.4|2122.6|2
1738630690000|2025-02-04 00:58:10|2137.9|2123.1|2137.9|2123.1|2137.9|2123.1|2137.9|2123.1|1
1738630700000|2025-02-04 00:58:20|2137.4|2122.6|2136.4|2121.6|2137.4|2122.6|2136.4|2121.6|6
1738630710000|2025-02-04 00:58:30|2135.9|2121.1|2134.9|2120.1|2135.9|2121.1|2134.4|2119.6|5
1738630720000|2025-02-04 00:58:40|2135.4|2120.6|2135.4|2120.6|2135.4|2120.6|2135.4|2120.6|1
1738630730000|2025-02-04 00:58:50|2134.9|2120.1|2134.9|2120.1|2134.9|2120.1|2134.4|2119.6|3
1738630750000|2025-02-04 00:59:10|2134.4|2119.6|2134.4|2119.6|2134.9|2120.1|2133.9|2119.1|5
1738630760000|2025-02-04 00:59:20|2134.9|2120.1|2132.4|2117.6|2134.9|2120.1|2132.4|2117.6|7
1738630770000|2025-02-04 00:59:30|2132.9|2118.1|2134.4|2119.6|2134.9|2120.1|2132.9|2118.1|7
1738630780000|2025-02-04 00:59:40|2133.9|2119.1|2133.9|2119.1|2133.9|2119.1|2133.4|2118.6|5
1738630790000|2025-02-04 00:59:50|2133.4|2118.6|2132.9|2118.1|2133.4|2118.6|2132.9|2118.1|2
1738630800000|2025-02-04 01:00:00|2134.4|2119.6|2133.4|2118.6|2134.9|2120.1|2132.9|2118.1|13
1738630810000|2025-02-04 01:00:10|2132.9|2118.1|2134.9|2120.1|2134.9|2120.1|2132.9|2118.1|9
1738630820000|2025-02-04 01:00:20|2135.4|2120.6|2137.9|2123.1|2137.9|2123.1|2135.4|2120.6|7
1738630830000|2025-02-04 01:00:30|2137.4|2122.6|2138.4|2123.6|2138.9|2124.1|2136.9|2122.1|7
1738630840000|2025-02-04 01:00:40|2138.9|2124.1|2140.9|2126.1|2141.4|2126.6|2138.9|2124.1|6
1738630850000|2025-02-04 01:00:50|2140.4|2125.6|2141.9|2127.1|2142.4|2127.6|2139.9|2125.1|8
1738630860000|2025-02-04 01:01:00|2141.4|2126.6|2143.9|2129.1|2143.9|2129.1|2140.9|2126.1|11
1738630870000|2025-02-04 01:01:10|2145.4|2130.6|2145.9|2131.1|2145.9|2131.1|2145.4|2130.6|2
1738630880000|2025-02-04 01:01:20|2145.4|2130.6|2146.4|2131.6|2146.9|2132.1|2144.9|2130.1|8
1738630890000|2025-02-04 01:01:30|2146.9|2132.1|2147.9|2133.1|2147.9|2133.1|2146.9|2132.1|3
1738630900000|2025-02-04 01:01:40|2147.4|2132.6|2146.9|2132.1|2147.4|2132.6|2146.9|2132.1|2
1738630910000|2025-02-04 01:01:50|2147.4|2132.6|2147.4|2132.6|2147.4|2132.6|2147.4|2132.6|1
1738630920000|2025-02-04 01:02:00|2146.4|2131.6|2143.4|2128.6|2146.9|2132.1|2142.9|2128.1|10
1738630930000|2025-02-04 01:02:10|2142.9|2128.1|2141.9|2127.1|2143.4|2128.6|2141.4|2126.6|7
1738630940000|2025-02-04 01:02:20|2141.4|2126.6|2142.9|2128.1|2142.9|2128.1|2140.9|2126.1|6
1738630950000|2025-02-04 01:02:30|2143.4|2128.6|2144.9|2130.1|2144.9|2130.1|2143.4|2128.6|6
1738630960000|2025-02-04 01:02:40|2144.4|2129.6|2144.4|2129.6|2144.9|2130.1|2143.9|2129.1|5
1738630970000|2025-02-04 01:02:50|2143.4|2128.6|2142.9|2128.1|2143.4|2128.6|2142.9|2128.1|2
1738630980000|2025-02-04 01:03:00|2142.4|2127.6|2140.4|2125.6|2142.9|2128.1|2139.9|2125.1|7
1738630990000|2025-02-04 01:03:10|2140.9|2126.1|2141.4|2126.6|2141.4|2126.6|2140.9|2126.1|4
1738631000000|2025-02-04 01:03:20|2140.9|2126.1|2139.4|2124.6|2140.9|2126.1|2138.4|2123.6|11
1738631010000|2025-02-04 01:03:30|2139.9|2125.1|2140.9|2126.1|2140.9|2126.1|2139.9|2125.1|3
1738631020000|2025-02-04 01:03:40|2141.4|2126.6|2141.4|2126.6|2141.4|2126.6|2141.4|2126.6|1
1738631030000|2025-02-04 01:03:50|2141.9|2127.1|2141.9|2127.1|2141.9|2127.1|2141.9|2127.1|1
1738631040000|2025-02-04 01:04:00|2141.4|2126.6|2140.4|2125.6|2141.4|2126.6|2140.4|2125.6|2
1738631050000|2025-02-04 01:04:10|2139.9|2125.1|2138.4|2123.6|2139.9|2125.1|2137.9|2123.1|6
1738631060000|2025-02-04 01:04:20|2137.9|2123.1|2137.9|2123.1|2137.9|2123.1|2137.9|2123.1|1
1738631070000|2025-02-04 01:04:30|2137.4|2122.6|2135.9|2121.1|2137.4|2122.6|2135.9|2121.1|6
1738631080000|2025-02-04 01:04:40|2136.4|2121.6|2137.4|2122.6|2137.4|2122.6|2136.4|2121.6|5
1738631090000|2025-02-04 01:04:50|2136.9|2122.1|2136.4|2121.6|2137.4|2122.6|2135.9|2121.1|8
1738631100000|2025-02-04 01:05:00|2135.9|2121.1|2135.4|2120.6|2136.4|2121.6|2134.4|2119.6|6
1738631110000|2025-02-04 01:05:10|2136.4|2121.6|2136.9|2122.1|2137.9|2123.1|2136.4|2121.6|5
1738631120000|2025-02-04 01:05:20|2137.4|2122.6|2140.9|2126.1|2140.9|2126.1|2137.4|2122.6|7
1738631130000|2025-02-04 01:05:30|2141.4|2126.6|2140.4|2125.6|2141.4|2126.6|2140.4|2125.6|2
1738631140000|2025-02-04 01:05:40|2140.9|2126.1|2139.4|2124.6|2141.4|2126.6|2139.4|2124.6|6
1738631150000|2025-02-04 01:05:50|2138.4|2123.6|2136.4|2121.6|2138.4|2123.6|2136.4|2121.6|5
1738631160000|2025-02-04 01:06:00|2135.9|2121.1|2133.9|2119.1|2135.9|2121.1|2133.9|2119.1|3
1738631170000|2025-02-04 01:06:10|2132.9|2118.1|2131.9|2117.1|2132.9|2118.1|2131.9|2117.1|5
1738631180000|2025-02-04 01:06:20|2132.4|2117.6|2133.4|2118.6|2133.4|2118.6|2131.9|2117.1|5
1738631190000|2025-02-04 01:06:30|2132.9|2118.1|2133.4|2118.6|2133.4|2118.6|2131.9|2117.1|6
1738631200000|2025-02-04 01:06:40|2133.9|2119.1|2132.9|2118.1|2134.4|2119.6|2132.9|2118.1|6
1738631210000|2025-02-04 01:06:50|2132.4|2117.6|2132.4|2117.6|2132.4|2117.6|2132.4|2117.6|1
1738631220000|2025-02-04 01:07:00|2131.9|2117.1|2130.4|2115.6|2131.9|2117.1|2130.4|2115.6|2
1738631230000|2025-02-04 01:07:10|2130.9|2116.1|2130.9|2116.1|2131.9|2117.1|2130.4|2115.6|6
1738631240000|2025-02-04 01:07:20|2130.4|2115.6|2129.9|2115.1|2130.9|2116.1|2129.9|2115.1|4
1738631250000|2025-02-04 01:07:30|2130.9|2116.1|2131.4|2116.6|2132.9|2118.1|2130.4|2115.6|10
1738631260000|2025-02-04 01:07:40|2130.4|2115.6|2130.9|2116.1|2130.9|2116.1|2130.4|2115.6|4
1738631270000|2025-02-04 01:07:50|2131.4|2116.6|2132.4|2117.6|2132.9|2118.1|2131.4|2116.6|5
1738631280000|2025-02-04 01:08:00|2132.9|2118.1|2134.4|2119.6|2134.4|2119.6|2132.9|2118.1|4
1738631290000|2025-02-04 01:08:10|2133.4|2118.6|2133.9|2119.1|2134.4|2119.6|2133.4|2118.6|4
1738631300000|2025-02-04 01:08:20|2133.4|2118.6|2134.9|2120.1|2134.9|2120.1|2133.4|2118.6|5
1738631310000|2025-02-04 01:08:30|2134.4|2119.6|2135.4|2120.6|2135.4|2120.6|2134.4|2119.6|3
1738631320000|2025-02-04 01:08:40|2135.9|2121.1|2137.4|2122.6|2138.4|2123.6|2135.9|2121.1|11
1738631330000|2025-02-04 01:08:50|2137.9|2123.1|2137.4|2122.6|2137.9|2123.1|2136.9|2122.1|4
1738631340000|2025-02-04 01:09:00|2137.9|2123.1|2137.4|2122.6|2138.4|2123.6|2137.4|2122.6|4
1738631350000|2025-02-04 01:09:10|2138.4|2123.6|2140.4|2125.6|2140.9|2126.1|2138.4|2123.6|12
1738631360000|2025-02-04 01:09:20|2139.9|2125.1|2139.4|2124.6|2139.9|2125.1|2139.4|2124.6|2
1738631370000|2025-02-04 01:09:30|2140.4|2125.6|2141.9|2127.1|2141.9|2127.1|2139.9|2125.1|8
1738631380000|2025-02-04 01:09:40|2142.9|2128.1|2143.9|2129.1|2143.9|2129.1|2142.9|2128.1|3
1738631390000|2025-02-04 01:09:50|2143.4|2128.6|2141.9|2127.1|2143.4|2128.6|2141.9|2127.1|6
1738631400000|2025-02-04 01:10:00|2141.4|2126.6|2142.9|2128.1|2142.9|2128.1|2141.4|2126.6|8
1738631410000|2025-02-04 01:10:10|2143.9|2129.1|2143.9|2129.1|2143.9|2129.1|2142.4|2127.6|8
1738631420000|2025-02-04 01:10:20|2144.4|2129.6|2144.4|2129.6|2144.9|2130.1|2144.4|2129.6|5
1738631430000|2025-02-04 01:10:30|2144.9|2130.1|2145.9|2131.1|2145.9|2131.1|2144.4|2129.6|4
1738631440000|2025-02-04 01:10:40|2145.4|2130.6|2145.4|2130.6|2145.9|2131.1|2145.4|2130.6|5
1738631450000|2025-02-04 01:10:50|2144.9|2130.1|2142.9|2128.1|2144.9|2130.1|2142.9|2128.1|7
1738631460000|2025-02-04 01:11:00|2142.4|2127.6|2142.4|2127.6|2142.4|2127.6|2141.9|2127.1|5
1738631470000|2025-02-04 01:11:10|2143.4|2128.6|2144.4|2129.6|2144.4|2129.6|2143.4|2128.6|3
1738631480000|2025-02-04 01:11:20|2145.4|2130.6|2143.4|2128.6|2145.4|2130.6|2143.4|2128.6|4
1738631500000|2025-02-04 01:11:40|2144.4|2129.6|2145.4|2130.6|2145.4|2130.6|2144.4|2129.6|2
1738631510000|2025-02-04 01:11:50|2144.9|2130.1|2143.4|2128.6|2144.9|2130.1|2143.4|2128.6|4
1738631520000|2025-02-04 01:12:00|2142.4|2127.6|2141.4|2126.6|2142.4|2127.6|2141.4|2126.6|8
1738631530000|2025-02-04 01:12:10|2141.9|2127.1|2141.4|2126.6|2141.9|2127.1|2141.4|2126.6|4
1738631540000|2025-02-04 01:12:20|2141.9|2127.1|2142.4|2127.6|2143.4|2128.6|2141.9|2127.1|4
1738631550000|2025-02-04 01:12:30|2141.9|2127.1|2140.4|2125.6|2142.4|2127.6|2139.9|2125.1|8
1738631560000|2025-02-04 01:12:40|2139.9|2125.1|2136.4|2121.6|2139.9|2125.1|2136.4|2121.6|7
1738631570000|2025-02-04 01:12:50|2135.9|2121.1|2134.4|2119.6|2135.9|2121.1|2134.4|2119.6|8
1738631580000|2025-02-04 01:13:00|2133.9|2119.1|2132.9|2118.1|2133.9|2119.1|2132.9|2118.1|3
1738631590000|2025-02-04 01:13:10|2131.9|2117.1|2131.9|2117.1|2131.9|2117.1|2131.9|2117.1|1
1738631600000|2025-02-04 01:13:20|2132.4|2117.6|2133.4|2118.6|2133.4|2118.6|2132.4|2117.6|5
1738631610000|2025-02-04 01:13:30|2132.4|2117.6|2131.9|2117.1|2132.4|2117.6|2131.9|2117.1|2
1738631730000|2025-02-04 01:15:30|2132.4|2117.6|2132.4|2117.6|2132.4|2117.6|2132.4|2117.6|1
1738631740000|2025-02-04 01:15:40|2131.9|2117.1|2131.9|2117.1|2131.9|2117.1|2131.9|2117.1|1
1738631750000|2025-02-04 01:15:50|2132.4|2117.6|2131.9|2117.1|2132.4|2117.6|2131.9|2117.1|2
1738631760000|2025-02-04 01:16:00|2132.4|2117.6|2132.4|2117.6|2132.4|2117.6|2131.9|2117.1|7
1738631770000|2025-02-04 01:16:10|2132.9|2118.1|2134.4|2119.6|2135.4|2120.6|2132.9|2118.1|6
1738631780000|2025-02-04 01:16:20|2133.4|2118.6|2131.9|2117.1|2133.4|2118.6|2131.9|2117.1|3
1738631810000|2025-02-04 01:16:50|2132.4|2117.6|2133.4|2118.6|2133.4|2118.6|2132.4|2117.6|3
1738631820000|2025-02-04 01:17:00|2132.9|2118.1|2136.4|2121.6|2136.4|2121.6|2132.9|2118.1|8
1738631830000|2025-02-04 01:17:10|2136.9|2122.1|2138.4|2123.6|2138.9|2124.1|2136.9|2122.1|8
1738631840000|2025-02-04 01:17:20|2137.9|2123.1|2138.4|2123.6|2138.4|2123.6|2137.9|2123.1|2
1738631850000|2025-02-04 01:17:30|2137.9|2123.1|2138.4|2123.6|2138.4|2123.6|2137.4|2122.6|4
1738631860000|2025-02-04 01:17:40|2137.9|2123.1|2139.4|2124.6|2140.4|2125.6|2137.4|2122.6|7
1738631870000|2025-02-04 01:17:50|2140.4|2125.6|2140.4|2125.6|2140.9|2126.1|2140.4|2125.6|3
1738631880000|2025-02-04 01:18:00|2139.9|2125.1|2139.4|2124.6|2139.9|2125.1|2139.4|2124.6|4
1738631890000|2025-02-04 01:18:10|2139.9|2125.1|2141.9|2127.1|2141.9|2127.1|2139.9|2125.1|4
1738631900000|2025-02-04 01:18:20|2141.4|2126.6|2140.4|2125.6|2141.4|2126.6|2140.4|2125.6|5
1738631910000|2025-02-04 01:18:30|2140.9|2126.1|2140.9|2126.1|2141.9|2127.1|2140.9|2126.1|5
1738631920000|2025-02-04 01:18:40|2141.4|2126.6|2140.9|2126.1|2141.4|2126.6|2140.4|2125.6|3
1738631930000|2025-02-04 01:18:50|2141.4|2126.6|2140.4|2125.6|2141.4|2126.6|2140.4|2125.6|3
1738631940000|2025-02-04 01:19:00|2140.9|2126.1|2139.4|2124.6|2140.9|2126.1|2139.4|2124.6|8
1738631950000|2025-02-04 01:19:10|2138.4|2123.6|2137.9|2123.1|2138.4|2123.6|2137.4|2122.6|5
1738631960000|2025-02-04 01:19:20|2137.4|2122.6|2138.4|2123.6|2138.4|2123.6|2137.4|2122.6|3
1738631970000|2025-02-04 01:19:30|2138.9|2124.1|2139.4|2124.6|2139.9|2125.1|2138.9|2124.1|4
1738631990000|2025-02-04 01:19:50|2138.4|2123.6|2136.4|2121.6|2138.4|2123.6|2136.4|2121.6|5
1738632000000|2025-02-04 01:20:00|2135.4|2120.6|2135.4|2120.6|2135.4|2120.6|2133.9|2119.1|11
1738632010000|2025-02-04 01:20:10|2135.9|2121.1|2137.4|2122.6|2137.4|2122.6|2135.9|2121.1|3
1738632020000|2025-02-04 01:20:20|2137.9|2123.1|2139.4|2124.6|2139.4|2124.6|2137.9|2123.1|6
1738632030000|2025-02-04 01:20:30|2139.9|2125.1|2140.9|2126.1|2140.9|2126.1|2139.9|2125.1|4
1738632040000|2025-02-04 01:20:40|2141.4|2126.6|2141.4|2126.6|2141.9|2127.1|2140.4|2125.6|6
1738632050000|2025-02-04 01:20:50|2140.9|2126.1|2141.4|2126.6|2141.4|2126.6|2140.4|2125.6|4
1738632060000|2025-02-04 01:21:00|2140.4|2125.6|2141.9|2127.1|2141.9|2127.1|2139.4|2124.6|8
1738632070000|2025-02-04 01:21:10|2141.4|2126.6|2142.9|2128.1|2143.4|2128.6|2141.4|2126.6|7
1738632080000|2025-02-04 01:21:20|2142.4|2127.6|2139.4|2124.6|2142.4|2127.6|2139.4|2124.6|11
1738632090000|2025-02-04 01:21:30|2139.9|2125.1|2140.9|2126.1|2141.4|2126.6|2139.9|2125.1|7
1738632100000|2025-02-04 01:21:40|2140.4|2125.6|2140.4|2125.6|2141.4|2126.6|2140.4|2125.6|5
1738632110000|2025-02-04 01:21:50|2140.9|2126.1|2140.4|2125.6|2140.9|2126.1|2140.4|2125.6|2
1738632120000|2025-02-04 01:22:00|2139.4|2124.6|2138.4|2123.6|2139.4|2124.6|2137.4|2122.6|14
1738632130000|2025-02-04 01:22:10|2137.9|2123.1|2138.4|2123.6|2138.4|2123.6|2136.4|2121.6|7
1738632140000|2025-02-04 01:22:20|2137.9|2123.1|2137.9|2123.1|2138.4|2123.6|2137.4|2122.6|9
1738632150000|2025-02-04 01:22:30|2137.4|2122.6|2138.4|2123.6|2138.4|2123.6|2137.4|2122.6|5
1738632160000|2025-02-04 01:22:40|2137.9|2123.1|2138.4|2123.6|2138.4|2123.6|2137.9|2123.1|2
1738632180000|2025-02-04 01:23:00|2138.9|2124.1|2141.4|2126.6|2141.4|2126.6|2138.4|2123.6|8
1738632190000|2025-02-04 01:23:10|2140.9|2126.1|2139.4|2124.6|2141.4|2126.6|2139.4|2124.6|9
1738632200000|2025-02-04 01:23:20|2138.9|2124.1|2137.4|2122.6|2138.9|2124.1|2137.4|2122.6|5
1738632210000|2025-02-04 01:23:30|2136.9|2122.1|2134.4|2119.6|2137.4|2122.6|2134.4|2119.6|8
1738632220000|2025-02-04 01:23:40|2134.9|2120.1|2135.4|2120.6|2135.4|2120.6|2134.4|2119.6|5
1738632230000|2025-02-04 01:23:50|2135.9|2121.1|2135.4|2120.6|2135.9|2121.1|2135.4|2120.6|4
1738632240000|2025-02-04 01:24:00|2135.9|2121.1|2137.9|2123.1|2137.9|2123.1|2135.9|2121.1|7
1738632250000|2025-02-04 01:24:10|2137.4|2122.6|2138.4|2123.6|2138.4|2123.6|2136.9|2122.1|11
1738632260000|2025-02-04 01:24:20|2138.9|2124.1|2137.4|2122.6|2138.9|2124.1|2137.4|2122.6|8
1738632270000|2025-02-04 01:24:30|2137.9|2123.1|2139.4|2124.6|2139.4|2124.6|2136.4|2121.6|12
1738632280000|2025-02-04 01:24:40|2139.9|2125.1|2140.4|2125.6|2140.4|2125.6|2139.9|2125.1|2
1738632290000|2025-02-04 01:24:50|2140.9|2126.1|2140.9|2126.1|2141.9|2127.1|2140.4|2125.6|7
1738632300000|2025-02-04 01:25:00|2140.4|2125.6|2140.4|2125.6|2140.9|2126.1|2139.4|2124.6|14
1738632310000|2025-02-04 01:25:10|2139.9|2125.1|2137.4|2122.6|2139.9|2125.1|2137.4|2122.6|7
1738632320000|2025-02-04 01:25:20|2137.9|2123.1|2137.4|2122.6|2137.9|2123.1|2136.4|2121.6|11
1738632330000|2025-02-04 01:25:30|2136.9|2122.1|2137.4|2122.6|2137.9|2123.1|2135.9|2121.1|10
1738632340000|2025-02-04 01:25:40|2136.4|2121.6|2136.4|2121.6|2136.9|2122.1|2135.9|2121.1|7
1738632350000|2025-02-04 01:25:50|2136.9|2122.1|2137.9|2123.1|2137.9|2123.1|2136.4|2121.6|5
1738632360000|2025-02-04 01:26:00|2137.4|2122.6|2139.4|2124.6|2139.4|2124.6|2137.4|2122.6|6
1738632370000|2025-02-04 01:26:10|2140.4|2125.6|2139.4|2124.6|2140.4|2125.6|2139.4|2124.6|8
1738632380000|2025-02-04 01:26:20|2138.9|2124.1|2139.4|2124.6|2139.4|2124.6|2138.9|2124.1|4
1738632390000|2025-02-04 01:26:30|2138.9|2124.1|2136.4|2121.6|2138.9|2124.1|2136.4|2121.6|8
1738632400000|2025-02-04 01:26:40|2136.9|2122.1|2138.9|2124.1|2139.4|2124.6|2136.9|2122.1|11
1738632410000|2025-02-04 01:26:50|2138.4|2123.6|2139.4|2124.6|2139.9|2125.1|2138.4|2123.6|6
1738632420000|2025-02-04 01:27:00|2138.4|2123.6|2139.9|2125.1|2139.9|2125.1|2137.4|2122.6|9
1738632430000|2025-02-04 01:27:10|2141.4|2126.6|2140.4|2125.6|2141.4|2126.6|2139.9|2125.1|6
1738632440000|2025-02-04 01:27:20|2139.9|2125.1|2140.9|2126.1|2141.9|2127.1|2139.9|2125.1|7
1738632450000|2025-02-04 01:27:30|2141.4|2126.6|2141.4|2126.6|2142.4|2127.6|2140.4|2125.6|10
1738632460000|2025-02-04 01:27:40|2141.9|2127.1|2141.4|2126.6|2142.9|2128.1|2141.4|2126.6|8
1738632470000|2025-02-04 01:27:50|2140.9|2126.1|2141.9|2127.1|2141.9|2127.1|2140.9|2126.1|5
1738632480000|2025-02-04 01:28:00|2141.4|2126.6|2140.9|2126.1|2141.4|2126.6|2140.4|2125.6|8
1738632490000|2025-02-04 01:28:10|2140.4|2125.6|2142.4|2127.6|2142.9|2128.1|2140.4|2125.6|6
1738632500000|2025-02-04 01:28:20|2142.9|2128.1|2142.4|2127.6|2142.9|2128.1|2142.4|2127.6|2
1738632510000|2025-02-04 01:28:30|2142.9|2128.1|2142.9|2128.1|2142.9|2128.1|2142.9|2128.1|1
1738632520000|2025-02-04 01:28:40|2143.4|2128.6|2143.9|2129.1|2143.9|2129.1|2143.4|2128.6|2
1738632530000|2025-02-04 01:28:50|2144.4|2129.6|2145.4|2130.6|2145.4|2130.6|2144.4|2129.6|3
1738632550000|2025-02-04 01:29:10|2145.9|2131.1|2145.4|2130.6|2145.9|2131.1|2145.4|2130.6|2
1738632570000|2025-02-04 01:29:30|2145.9|2131.1|2145.9|2131.1|2145.9|2131.1|2145.4|2130.6|3
1738632580000|2025-02-04 01:29:40|2146.9|2132.1|2147.9|2133.1|2147.9|2133.1|2146.9|2132.1|3
1738632600000|2025-02-04 01:30:00|2146.9|2132.1|2145.4|2130.6|2147.4|2132.6|2144.4|2129.6|16
1738632610000|2025-02-04 01:30:10|2146.4|2131.6|2145.4|2130.6|2147.9|2133.1|2145.4|2130.6|13
1738632620000|2025-02-04 01:30:20|2145.9|2131.1|2143.4|2128.6|2145.9|2131.1|2143.4|2128.6|10
1738632630000|2025-02-04 01:30:30|2143.9|2129.1|2143.4|2128.6|2144.9|2130.1|2143.4|2128.6|8
1738632640000|2025-02-04 01:30:40|2142.9|2128.1|2142.9|2128.1|2143.9|2129.1|2142.4|2127.6|5
1738632650000|2025-02-04 01:30:50|2143.4|2128.6|2144.9|2130.1|2145.4|2130.6|2143.4|2128.6|11
1738632660000|2025-02-04 01:31:00|2144.4|2129.6|2142.4|2127.6|2144.4|2129.6|2141.9|2127.1|11
1738632670000|2025-02-04 01:31:10|2141.4|2126.6|2141.9|2127.1|2142.4|2127.6|2141.4|2126.6|6
1738632680000|2025-02-04 01:31:20|2142.4|2127.6|2143.4|2128.6|2143.4|2128.6|2141.9|2127.1|10
1738632690000|2025-02-04 01:31:30|2143.9|2129.1|2140.4|2125.6|2143.9|2129.1|2140.4|2125.6|13
1738632700000|2025-02-04 01:31:40|2140.9|2126.1|2141.4|2126.6|2141.4|2126.6|2140.9|2126.1|2
1738632710000|2025-02-04 01:31:50|2140.9|2126.1|2141.9|2127.1|2141.9|2127.1|2140.9|2126.1|5
1738632720000|2025-02-04 01:32:00|2141.4|2126.6|2140.9|2126.1|2141.4|2126.6|2140.4|2125.6|3
1738632730000|2025-02-04 01:32:10|2141.4|2126.6|2139.9|2125.1|2141.4|2126.6|2139.4|2124.6|9
1738632740000|2025-02-04 01:32:20|2139.4|2124.6|2141.4|2126.6|2142.4|2127.6|2139.4|2124.6|7
1738632750000|2025-02-04 01:32:30|2141.9|2127.1|2142.4|2127.6|2142.4|2127.6|2141.9|2127.1|2
1738632760000|2025-02-04 01:32:40|2141.9|2127.1|2141.9|2127.1|2141.9|2127.1|2141.9|2127.1|1
1738632770000|2025-02-04 01:32:50|2140.9|2126.1|2140.4|2125.6|2141.4|2126.6|2140.4|2125.6|8
1738632780000|2025-02-04 01:33:00|2139.9|2125.1|2139.9|2125.1|2141.4|2126.6|2138.9|2124.1|13
1738632790000|2025-02-04 01:33:10|2139.4|2124.6|2140.4|2125.6|2140.9|2126.1|2139.4|2124.6|7
1738632800000|2025-02-04 01:33:20|2139.4|2124.6|2136.9|2122.1|2139.4|2124.6|2136.9|2122.1|9
1738632810000|2025-02-04 01:33:30|2136.4|2121.6|2136.4|2121.6|2136.4|2121.6|2135.9|2121.1|5
1738632820000|2025-02-04 01:33:40|2135.9|2121.1|2135.9|2121.1|2135.9|2121.1|2135.9|2121.1|1
1738632840000|2025-02-04 01:34:00|2132.4|2117.6|2136.9|2122.1|2136.9|2122.1|2132.4|2117.6|8
1738632850000|2025-02-04 01:34:10|2136.4|2121.6|2137.4|2122.6|2137.4|2122.6|2135.9|2121.1|3
1738632860000|2025-02-04 01:34:20|2137.9|2123.1|2137.4|2122.6|2137.9|2123.1|2136.9|2122.1|6
1738632870000|2025-02-04 01:34:30|2137.9|2123.1|2137.4|2122.6|2137.9|2123.1|2137.4|2122.6|2
1738632880000|2025-02-04 01:34:40|2136.9|2122.1|2137.9|2123.1|2137.9|2123.1|2136.4|2121.6|5
1738632890000|2025-02-04 01:34:50|2137.4|2122.6|2136.4|2121.6|2137.4|2122.6|2135.9|2121.1|7
1738632900000|2025-02-04 01:35:00|2136.9|2122.1|2135.4|2120.6|2136.9|2122.1|2134.9|2120.1|12
1738632910000|2025-02-04 01:35:10|2134.9|2120.1|2136.9|2122.1|2137.4|2122.6|2134.4|2119.6|11
1738632920000|2025-02-04 01:35:20|2136.4|2121.6|2138.4|2123.6|2138.4|2123.6|2136.4|2121.6|4
1738632930000|2025-02-04 01:35:30|2139.4|2124.6|2138.4|2123.6|2139.4|2124.6|2138.4|2123.6|2
1738632940000|2025-02-04 01:35:40|2137.4|2122.6|2135.9|2121.1|2137.4|2122.6|2135.4|2120.6|6
1738632950000|2025-02-04 01:35:50|2136.4|2121.6|2133.4|2118.6|2136.4|2121.6|2133.4|2118.6|7
1738632960000|2025-02-04 01:36:00|2133.9|2119.1|2135.4|2120.6|2135.4|2120.6|2133.4|2118.6|5
1738632970000|2025-02-04 01:36:10|2135.9|2121.1|2135.4|2120.6|2136.4|2121.6|2135.4|2120.6|4
1738632980000|2025-02-04 01:36:20|2134.9|2120.1|2133.9|2119.1|2135.4|2120.6|2133.4|2118.6|6
1738632990000|2025-02-04 01:36:30|2133.4|2118.6|2134.4|2119.6|2134.4|2119.6|2133.4|2118.6|7
1738633000000|2025-02-04 01:36:40|2133.9|2119.1|2132.4|2117.6|2133.9|2119.1|2132.4|2117.6|10
1738633010000|2025-02-04 01:36:50|2131.9|2117.1|2132.4|2117.6|2132.4|2117.6|2131.9|2117.1|4
1738633020000|2025-02-04 01:37:00|2131.9|2117.1|2132.9|2118.1|2132.9|2118.1|2131.9|2117.1|3
1738633030000|2025-02-04 01:37:10|2132.4|2117.6|2132.4|2117.6|2132.4|2117.6|2132.4|2117.6|1
1738633040000|2025-02-04 01:37:20|2131.9|2117.1|2132.4|2117.6|2132.4|2117.6|2131.9|2117.1|2
1738633050000|2025-02-04 01:37:30|2132.9|2118.1|2136.4|2121.6|2136.9|2122.1|2132.9|2118.1|12
1738633060000|2025-02-04 01:37:40|2135.4|2120.6|2136.9|2122.1|2136.9|2122.1|2134.9|2120.1|10
1738633070000|2025-02-04 01:37:50|2137.9|2123.1|2138.9|2124.1|2138.9|2124.1|2137.9|2123.1|11
1738633080000|2025-02-04 01:38:00|2138.4|2123.6|2137.9|2123.1|2138.9|2124.1|2137.9|2123.1|4
1738633090000|2025-02-04 01:38:10|2138.4|2123.6|2141.4|2126.6|2141.4|2126.6|2138.4|2123.6|10
1738633100000|2025-02-04 01:38:20|2140.9|2126.1|2140.4|2125.6|2140.9|2126.1|2140.4|2125.6|2
1738633110000|2025-02-04 01:38:30|2140.9|2126.1|2142.9|2128.1|2142.9|2128.1|2140.9|2126.1|4
1738633120000|2025-02-04 01:38:40|2142.4|2127.6|2140.9|2126.1|2142.4|2127.6|2140.9|2126.1|9
1738633130000|2025-02-04 01:38:50|2141.4|2126.6|2140.4|2125.6|2141.4|2126.6|2140.4|2125.6|5
1738633140000|2025-02-04 01:39:00|2139.9|2125.1|2141.9|2127.1|2141.9|2127.1|2139.4|2124.6|7
1738633150000|2025-02-04 01:39:10|2141.4|2126.6|2145.4|2130.6|2145.4|2130.6|2141.4|2126.6|7
1738633160000|2025-02-04 01:39:20|2145.9|2131.1|2145.4|2130.6|2145.9|2131.1|2145.4|2130.6|4
1738633170000|2025-02-04 01:39:30|2144.9|2130.1|2145.4|2130.6|2145.4|2130.6|2144.4|2129.6|6
1738633180000|2025-02-04 01:39:40|2144.9|2130.1|2142.4|2127.6|2144.9|2130.1|2141.9|2127.1|8
1738633190000|2025-02-04 01:39:50|2141.9|2127.1|2142.4|2127.6|2142.9|2128.1|2141.4|2126.6|5
1738633200000|2025-02-04 01:40:00|2142.9|2128.1|2145.4|2130.6|2145.4|2130.6|2142.4|2127.6|9
1738633210000|2025-02-04 01:40:10|2145.9|2131.1|2149.4|2134.6|2149.4|2134.6|2145.9|2131.1|11
1738633220000|2025-02-04 01:40:20|2149.9|2135.1|2149.4|2134.6|2149.9|2135.1|2148.9|2134.1|8
1738633230000|2025-02-04 01:40:30|2148.9|2134.1|2149.4|2134.6|2149.4|2134.6|2148.4|2133.6|6
1738633240000|2025-02-04 01:40:40|2148.9|2134.1|2148.9|2134.1|2149.4|2134.6|2148.9|2134.1|5
1738633250000|2025-02-04 01:40:50|2149.4|2134.6|2149.9|2135.1|2149.9|2135.1|2149.4|2134.6|4
1738633260000|2025-02-04 01:41:00|2149.4|2134.6|2149.4|2134.6|2149.9|2135.1|2148.9|2134.1|9
1738633270000|2025-02-04 01:41:10|2149.9|2135.1|2149.4|2134.6|2149.9|2135.1|2148.9|2134.1|6
1738633280000|2025-02-04 01:41:20|2149.9|2135.1|2149.9|2135.1|2149.9|2135.1|2149.9|2135.1|1
1738633290000|2025-02-04 01:41:30|2149.4|2134.6|2149.4|2134.6|2149.4|2134.6|2148.9|2134.1|3
1738633300000|2025-02-04 01:41:40|2149.9|2135.1|2150.9|2136.1|2150.9|2136.1|2149.9|2135.1|2
1738633310000|2025-02-04 01:41:50|2150.4|2135.6|2149.4|2134.6|2150.9|2136.1|2149.4|2134.6|6
1738633320000|2025-02-04 01:42:00|2148.4|2133.6|2148.4|2133.6|2148.4|2133.6|2148.4|2133.6|1
1738633330000|2025-02-04 01:42:10|2147.9|2133.1|2147.4|2132.6|2147.9|2133.1|2147.4|2132.6|4
1738633340000|2025-02-04 01:42:20|2146.9|2132.1|2146.4|2131.6|2147.4|2132.6|2146.4|2131.6|7
1738633350000|2025-02-04 01:42:30|2145.9|2131.1|2145.9|2131.1|2145.9|2131.1|2145.4|2130.6|5
1738633360000|2025-02-04 01:42:40|2145.4|2130.6|2144.4|2129.6|2145.4|2130.6|2142.4|2127.6|7
1738633370000|2025-02-04 01:42:50|2143.9|2129.1|2144.4|2129.6|2144.4|2129.6|2143.4|2128.6|4
1738633380000|2025-02-04 01:43:00|2143.9|2129.1|2142.9|2128.1|2143.9|2129.1|2142.4|2127.6|8
1738633390000|2025-02-04 01:43:10|2142.4|2127.6|2145.4|2130.6|2145.4|2130.6|2141.4|2126.6|10
1738633400000|2025-02-04 01:43:20|2146.4|2131.6|2147.4|2132.6|2147.4|2132.6|2145.4|2130.6|9
1738633410000|2025-02-04 01:43:30|2148.4|2133.6|2148.4|2133.6|2148.4|2133.6|2147.4|2132.6|5
1738633420000|2025-02-04 01:43:40|2147.9|2133.1|2148.9|2134.1|2149.9|2135.1|2147.9|2133.1|5
1738633430000|2025-02-04 01:43:50|2148.4|2133.6|2148.4|2133.6|2148.4|2133.6|2148.4|2133.6|1
1738633440000|2025-02-04 01:44:00|2147.9|2133.1|2144.4|2129.6|2147.9|2133.1|2144.4|2129.6|10
1738633450000|2025-02-04 01:44:10|2144.9|2130.1|2145.4|2130.6|2146.4|2131.6|2144.4|2129.6|6
1738633460000|2025-02-04 01:44:20|2146.4|2131.6|2144.4|2129.6|2146.4|2131.6|2144.4|2129.6|5
1738633470000|2025-02-04 01:44:30|2145.4|2130.6|2146.9|2132.1|2147.4|2132.6|2145.4|2130.6|8
1738633480000|2025-02-04 01:44:40|2146.4|2131.6|2144.9|2130.1|2146.4|2131.6|2144.9|2130.1|6
1738633490000|2025-02-04 01:44:50|2144.4|2129.6|2145.4|2130.6|2145.4|2130.6|2144.4|2129.6|2
1738633500000|2025-02-04 01:45:00|2144.4|2129.6|2140.4|2125.6|2144.4|2129.6|2140.4|2125.6|17
1738633510000|2025-02-04 01:45:10|2140.9|2126.1|2141.4|2126.6|2141.9|2127.1|2140.4|2125.6|6
1738633520000|2025-02-04 01:45:20|2140.9|2126.1|2142.9|2128.1|2143.4|2128.6|2140.9|2126.1|8
1738633530000|2025-02-04 01:45:30|2143.9|2129.1|2144.4|2129.6|2144.4|2129.6|2143.9|2129.1|4
1738633540000|2025-02-04 01:45:40|2143.9|2129.1|2144.4|2129.6|2144.4|2129.6|2143.9|2129.1|2
1738633550000|2025-02-04 01:45:50|2143.4|2128.6|2141.4|2126.6|2143.4|2128.6|2141.4|2126.6|5
1738633560000|2025-02-04 01:46:00|2141.9|2127.1|2143.4|2128.6|2143.4|2128.6|2140.4|2125.6|11
1738633570000|2025-02-04 01:46:10|2143.9|2129.1|2145.9|2131.1|2145.9|2131.1|2143.9|2129.1|4
1738633580000|2025-02-04 01:46:20|2145.4|2130.6|2145.4|2130.6|2145.4|2130.6|2144.9|2130.1|3
1738633590000|2025-02-04 01:46:30|2146.4|2131.6|2144.4|2129.6|2147.4|2132.6|2144.4|2129.6|10
1738633600000|2025-02-04 01:46:40|2143.9|2129.1|2145.4|2130.6|2145.4|2130.6|2143.4|2128.6|6
1738633610000|2025-02-04 01:46:50|2144.9|2130.1|2143.4|2128.6|2144.9|2130.1|2143.4|2128.6|8
1738633620000|2025-02-04 01:47:00|2142.4|2127.6|2140.4|2125.6|2142.4|2127.6|2139.9|2125.1|7
1738633630000|2025-02-04 01:47:10|2140.9|2126.1|2140.9|2126.1|2142.4|2127.6|2140.4|2125.6|11
1738633640000|2025-02-04 01:47:20|2139.9|2125.1|2138.9|2124.1|2140.4|2125.6|2138.9|2124.1|6
1738633650000|2025-02-04 01:47:30|2139.4|2124.6|2140.4|2125.6|2140.4|2125.6|2139.4|2124.6|9
1738633660000|2025-02-04 01:47:40|2140.9|2126.1|2139.4|2124.6|2140.9|2126.1|2139.4|2124.6|9
1738633670000|2025-02-04 01:47:50|2138.9|2124.1|2138.4|2123.6|2139.4|2124.6|2138.4|2123.6|5
1738633680000|2025-02-04 01:48:00|2137.9|2123.1|2136.4|2121.6|2137.9|2123.1|2135.9|2121.1|4
1738633690000|2025-02-04 01:48:10|2135.9|2121.1|2138.4|2123.6|2138.9|2124.1|2135.9|2121.1|12
1738633700000|2025-02-04 01:48:20|2138.9|2124.1|2139.4|2124.6|2140.4|2125.6|2138.9|2124.1|14
1738633710000|2025-02-04 01:48:30|2138.9|2124.1|2139.9|2125.1|2139.9|2125.1|2137.9|2123.1|7
1738633720000|2025-02-04 01:48:40|2139.4|2124.6|2139.4|2124.6|2139.4|2124.6|2139.4|2124.6|1
1738633730000|2025-02-04 01:48:50|2139.9|2125.1|2138.9|2124.1|2139.9|2125.1|2138.4|2123.6|7
1738633740000|2025-02-04 01:49:00|2138.4|2123.6|2137.4|2122.6|2138.9|2124.1|2136.4|2121.6|14
1738633750000|2025-02-04 01:49:10|2136.4|2121.6|2137.4|2122.6|2137.4|2122.6|2136.4|2121.6|7
1738633760000|2025-02-04 01:49:20|2137.9|2123.1|2137.4|2122.6|2138.4|2123.6|2137.4|2122.6|4
1738633770000|2025-02-04 01:49:30|2136.4|2121.6|2135.9|2121.1|2136.4|2121.6|2135.9|2121.1|2
1738633780000|2025-02-04 01:49:40|2134.9|2120.1|2135.4|2120.6|2135.4|2120.6|2134.4|2119.6|6
1738633790000|2025-02-04 01:49:50|2136.9|2122.1|2137.4|2122.6|2137.9|2123.1|2136.9|2122.1|4
1738633800000|2025-02-04 01:50:00|2136.9|2122.1|2133.9|2119.1|2136.9|2122.1|2133.9|2119.1|13
1738633810000|2025-02-04 01:50:10|2133.4|2118.6|2133.4|2118.6|2133.4|2118.6|2133.4|2118.6|1
1738633820000|2025-02-04 01:50:20|2132.9|2118.1|2131.9|2117.1|2132.9|2118.1|2131.9|2117.1|3
1738633840000|2025-02-04 01:50:40|2130.4|2115.6|2129.9|2115.1|2130.4|2115.6|2129.9|2115.1|2
1738633860000|2025-02-04 01:51:00|2130.4|2115.6|2130.4|2115.6|2130.9|2116.1|2129.9|2115.1|9
1738633870000|2025-02-04 01:51:10|2129.9|2115.1|2130.4|2115.6|2130.4|2115.6|2129.9|2115.1|2
1738633880000|2025-02-04 01:51:20|2129.9|2115.1|2130.4|2115.6|2130.4|2115.6|2129.9|2115.1|2
1738633890000|2025-02-04 01:51:30|2129.9|2115.1|2129.9|2115.1|2129.9|2115.1|2129.9|2115.1|1
1738633920000|2025-02-04 01:52:00|2128.4|2113.6|2129.4|2114.6|2129.9|2115.1|2128.4|2113.6|5
1738633930000|2025-02-04 01:52:10|2129.9|2115.1|2131.4|2116.6|2131.4|2116.6|2129.9|2115.1|4
1738633940000|2025-02-04 01:52:20|2131.9|2117.1|2132.9|2118.1|2133.4|2118.6|2131.9|2117.1|7
1738633950000|2025-02-04 01:52:30|2132.4|2117.6|2130.4|2115.6|2132.4|2117.6|2129.9|2115.1|6
1738633960000|2025-02-04 01:52:40|2130.9|2116.1|2131.4|2116.6|2131.9|2117.1|2130.9|2116.1|6
1738633970000|2025-02-04 01:52:50|2130.4|2115.6|2130.4|2115.6|2130.4|2115.6|2129.4|2114.6|4
1738633980000|2025-02-04 01:53:00|2130.9|2116.1|2129.9|2115.1|2130.9|2116.1|2129.4|2114.6|7
1738633990000|2025-02-04 01:53:10|2130.9|2116.1|2132.4|2117.6|2132.4|2117.6|2130.4|2115.6|8
1738634000000|2025-02-04 01:53:20|2132.9|2118.1|2133.4|2118.6|2133.9|2119.1|2132.4|2117.6|7
1738634010000|2025-02-04 01:53:30|2132.4|2117.6|2133.4|2118.6|2133.9|2119.1|2132.4|2117.6|4
1738634020000|2025-02-04 01:53:40|2132.4|2117.6|2133.4|2118.6|2133.4|2118.6|2132.4|2117.6|3
1738634030000|2025-02-04 01:53:50|2132.9|2118.1|2132.4|2117.6|2132.9|2118.1|2131.4|2116.6|10
1738634040000|2025-02-04 01:54:00|2131.9|2117.1|2133.4|2118.6|2134.4|2119.6|2131.9|2117.1|7
1738634050000|2025-02-04 01:54:10|2132.9|2118.1|2133.4|2118.6|2133.4|2118.6|2132.9|2118.1|2
1738634070000|2025-02-04 01:54:30|2132.9|2118.1|2133.4|2118.6|2133.4|2118.6|2132.9|2118.1|4
1738634080000|2025-02-04 01:54:40|2132.9|2118.1|2133.4|2118.6|2133.4|2118.6|2132.9|2118.1|2
1738634090000|2025-02-04 01:54:50|2132.9|2118.1|2133.4|2118.6|2133.4|2118.6|2132.9|2118.1|2
1738634100000|2025-02-04 01:55:00|2133.9|2119.1|2133.4|2118.6|2133.9|2119.1|2133.4|2118.6|2
1738634110000|2025-02-04 01:55:10|2133.9|2119.1|2133.4|2118.6|2133.9|2119.1|2133.4|2118.6|2
1738634120000|2025-02-04 01:55:20|2132.9|2118.1|2132.4|2117.6|2132.9|2118.1|2132.4|2117.6|4
1738634130000|2025-02-04 01:55:30|2131.9|2117.1|2131.9|2117.1|2131.9|2117.1|2131.9|2117.1|1
1738634140000|2025-02-04 01:55:40|2131.4|2116.6|2132.4|2117.6|2132.4|2117.6|2131.4|2116.6|3
1738634150000|2025-02-04 01:55:50|2131.9|2117.1|2131.9|2117.1|2132.4|2117.6|2131.9|2117.1|3
1738634160000|2025-02-04 01:56:00|2131.4|2116.6|2129.9|2115.1|2131.4|2116.6|2129.4|2114.6|7
1738634170000|2025-02-04 01:56:10|2130.4|2115.6|2131.4|2116.6|2131.9|2117.1|2130.4|2115.6|9
1738634180000|2025-02-04 01:56:20|2131.9|2117.1|2131.4|2116.6|2132.4|2117.6|2131.4|2116.6|5
1738634190000|2025-02-04 01:56:30|2132.4|2117.6|2133.4|2118.6|2133.9|2119.1|2132.4|2117.6|7
1738634210000|2025-02-04 01:56:50|2133.9|2119.1|2134.4|2119.6|2134.9|2120.1|2133.9|2119.1|4
1738634220000|2025-02-04 01:57:00|2134.9|2120.1|2136.4|2121.6|2136.4|2121.6|2134.4|2119.6|10
1738634230000|2025-02-04 01:57:10|2136.9|2122.1|2136.4|2121.6|2137.4|2122.6|2136.4|2121.6|6
1738634240000|2025-02-04 01:57:20|2137.4|2122.6|2138.4|2123.6|2138.4|2123.6|2137.4|2122.6|5
1738634250000|2025-02-04 01:57:30|2138.9|2124.1|2139.9|2125.1|2139.9|2125.1|2138.4|2123.6|6
1738634260000|2025-02-04 01:57:40|2139.4|2124.6|2137.4|2122.6|2139.4|2124.6|2137.4|2122.6|6
1738634270000|2025-02-04 01:57:50|2137.9|2123.1|2137.9|2123.1|2138.9|2124.1|2137.4|2122.6|8
1738634280000|2025-02-04 01:58:00|2137.4|2122.6|2137.4|2122.6|2137.9|2123.1|2137.4|2122.6|3
1738634290000|2025-02-04 01:58:10|2137.9|2123.1|2137.4|2122.6|2138.9|2124.1|2137.4|2122.6|5
1738634300000|2025-02-04 01:58:20|2136.4|2121.6|2135.9|2121.1|2136.4|2121.6|2135.4|2120.6|4
1738634310000|2025-02-04 01:58:30|2136.4|2121.6|2135.4|2120.6|2136.4|2121.6|2135.4|2120.6|3
1738634320000|2025-02-04 01:58:40|2134.9|2120.1|2134.4|2119.6|2134.9|2120.1|2134.4|2119.6|2
1738634330000|2025-02-04 01:58:50|2134.9|2120.1|2135.4|2120.6|2135.9|2121.1|2134.9|2120.1|6
1738634340000|2025-02-04 01:59:00|2134.4|2119.6|2135.4|2120.6|2135.4|2120.6|2134.4|2119.6|3
1738634350000|2025-02-04 01:59:10|2134.4|2119.6|2133.4|2118.6|2134.4|2119.6|2133.4|2118.6|3
1738634360000|2025-02-04 01:59:20|2133.9|2119.1|2133.4|2118.6|2133.9|2119.1|2133.4|2118.6|2
1738634370000|2025-02-04 01:59:30|2133.9|2119.1|2135.4|2120.6|2135.9|2121.1|2133.9|2119.1|6
1738634380000|2025-02-04 01:59:40|2134.9|2120.1|2136.9|2122.1|2136.9|2122.1|2134.9|2120.1|5
1738634390000|2025-02-04 01:59:50|2137.4|2122.6|2135.9|2121.1|2137.4|2122.6|2135.9|2121.1|4
1738634400000|2025-02-04 02:00:00|2135.4|2120.6|2135.4|2120.6|2135.9|2121.1|2134.9|2120.1|9
1738634410000|2025-02-04 02:00:10|2134.9|2120.1|2136.4|2121.6|2136.9|2122.1|2134.9|2120.1|6
1738634420000|2025-02-04 02:00:20|2135.4|2120.6|2135.4|2120.6|2135.9|2121.1|2135.4|2120.6|3
1738634430000|2025-02-04 02:00:30|2134.9|2120.1|2134.4|2119.6|2135.4|2120.6|2134.4|2119.6|4
1738634450000|2025-02-04 02:00:50|2134.9|2120.1|2134.4|2119.6|2134.9|2120.1|2133.4|2118.6|5
1738634460000|2025-02-04 02:01:00|2135.4|2120.6|2136.4|2121.6|2136.9|2122.1|2135.4|2120.6|10
1738634470000|2025-02-04 02:01:10|2136.9|2122.1|2135.4|2120.6|2137.4|2122.6|2135.4|2120.6|10
1738634480000|2025-02-04 02:01:20|2135.9|2121.1|2134.4|2119.6|2136.4|2121.6|2134.4|2119.6|6
1738634490000|2025-02-04 02:01:30|2134.9|2120.1|2138.4|2123.6|2138.4|2123.6|2134.9|2120.1|9
1738634500000|2025-02-04 02:01:40|2137.4|2122.6|2137.9|2123.1|2137.9|2123.1|2136.9|2122.1|6
1738634510000|2025-02-04 02:01:50|2138.4|2123.6|2139.4|2124.6|2139.4|2124.6|2138.4|2123.6|10
1738634520000|2025-02-04 02:02:00|2138.9|2124.1|2136.4|2121.6|2138.9|2124.1|2136.4|2121.6|8
1738634530000|2025-02-04 02:02:10|2135.9|2121.1|2136.4|2121.6|2136.4|2121.6|2134.4|2119.6|9
1738634540000|2025-02-04 02:02:20|2135.9|2121.1|2134.4|2119.6|2136.4|2121.6|2134.4|2119.6|8
1738634550000|2025-02-04 02:02:30|2134.9|2120.1|2134.4|2119.6|2135.9|2121.1|2134.4|2119.6|7
1738634560000|2025-02-04 02:02:40|2134.9|2120.1|2133.4|2118.6|2134.9|2120.1|2133.4|2118.6|10
1738634570000|2025-02-04 02:02:50|2133.9|2119.1|2133.9|2119.1|2133.9|2119.1|2133.4|2118.6|5
1738634580000|2025-02-04 02:03:00|2133.4|2118.6|2134.4|2119.6|2134.9|2120.1|2133.4|2118.6|11
1738634590000|2025-02-04 02:03:10|2133.9|2119.1|2133.4|2118.6|2134.4|2119.6|2133.4|2118.6|7
1738634600000|2025-02-04 02:03:20|2132.9|2118.1|2133.4|2118.6|2134.9|2120.1|2132.9|2118.1|10
1738634610000|2025-02-04 02:03:30|2132.4|2117.6|2129.9|2115.1|2132.4|2117.6|2129.9|2115.1|10
1738634620000|2025-02-04 02:03:40|2129.4|2114.6|2129.9|2115.1|2130.4|2115.6|2128.9|2114.1|6
1738634630000|2025-02-04 02:03:50|2129.4|2114.6|2130.4|2115.6|2130.9|2116.1|2128.9|2114.1|11
1738634640000|2025-02-04 02:04:00|2129.4|2114.6|2129.9|2115.1|2129.9|2115.1|2128.9|2114.1|6
1738634650000|2025-02-04 02:04:10|2130.9|2116.1|2131.4|2116.6|2131.9|2117.1|2129.4|2114.6|8
1738634660000|2025-02-04 02:04:20|2131.9|2117.1|2131.4|2116.6|2131.9|2117.1|2130.9|2116.1|10
1738634670000|2025-02-04 02:04:30|2131.9|2117.1|2133.4|2118.6|2133.9|2119.1|2131.4|2116.6|10
1738634680000|2025-02-04 02:04:40|2132.9|2118.1|2131.9|2117.1|2133.4|2118.6|2131.4|2116.6|7
1738634690000|2025-02-04 02:04:50|2131.4|2116.6|2132.9|2118.1|2132.9|2118.1|2131.4|2116.6|6
1738634700000|2025-02-04 02:05:00|2132.4|2117.6|2133.9|2119.1|2133.9|2119.1|2132.4|2117.6|8
1738634710000|2025-02-04 02:05:10|2133.4|2118.6|2133.4|2118.6|2133.9|2119.1|2133.4|2118.6|5
1738634720000|2025-02-04 02:05:20|2133.9|2119.1|2134.4|2119.6|2134.9|2120.1|2132.9|2118.1|8
1738634730000|2025-02-04 02:05:30|2133.9|2119.1|2132.4|2117.6|2133.9|2119.1|2131.4|2116.6|10
1738634740000|2025-02-04 02:05:40|2131.9|2117.1|2130.9|2116.1|2131.9|2117.1|2130.4|2115.6|5
1738634750000|2025-02-04 02:05:50|2130.4|2115.6|2130.4|2115.6|2130.4|2115.6|2129.9|2115.1|3
1738634760000|2025-02-04 02:06:00|2129.9|2115.1|2128.4|2113.6|2130.4|2115.6|2128.4|2113.6|12
1738634770000|2025-02-04 02:06:10|2128.9|2114.1|2127.9|2113.1|2129.4|2114.6|2127.9|2113.1|9
1738634790000|2025-02-04 02:06:30|2128.4|2113.6|2128.4|2113.6|2128.4|2113.6|2128.4|2113.6|1
1738634800000|2025-02-04 02:06:40|2127.9|2113.1|2127.9|2113.1|2127.9|2113.1|2127.9|2113.1|1
1738634810000|2025-02-04 02:06:50|2128.4|2113.6|2129.4|2114.6|2129.9|2115.1|2128.4|2113.6|4
1738634820000|2025-02-04 02:07:00|2129.9|2115.1|2127.9|2113.1|2129.9|2115.1|2127.9|2113.1|6
1738634830000|2025-02-04 02:07:10|2126.9|2112.1|2126.4|2111.6|2126.9|2112.1|2126.4|2111.6|2
1738634840000|2025-02-04 02:07:20|2125.9|2111.1|2125.9|2111.1|2125.9|2111.1|2125.9|2111.1|1
1738634880000|2025-02-04 02:08:00|2124.9|2110.1|2124.9|2110.1|2125.4|2110.6|2124.4|2109.6|5
1738634890000|2025-02-04 02:08:10|2125.4|2110.6|2124.4|2109.6|2125.4|2110.6|2123.9|2109.1|5
1738634900000|2025-02-04 02:08:20|2123.9|2109.1|2123.9|2109.1|2123.9|2109.1|2123.9|2109.1|1
1738634920000|2025-02-04 02:08:40|2124.9|2110.1|2126.4|2111.6|2126.4|2111.6|2124.9|2110.1|3
1738634930000|2025-02-04 02:08:50|2126.9|2112.1|2127.4|2112.6|2127.9|2113.1|2126.9|2112.1|4
1738634940000|2025-02-04 02:09:00|2126.4|2111.6|2127.4|2112.6|2127.4|2112.6|2126.4|2111.6|3
1738634950000|2025-02-04 02:09:10|2126.4|2111.6|2124.4|2109.6|2126.4|2111.6|2124.4|2109.6|8
1738634960000|2025-02-04 02:09:20|2124.9|2110.1|2124.4|2109.6|2125.9|2111.1|2124.4|2109.6|7
1738634970000|2025-02-04 02:09:30|2124.9|2110.1|2125.4|2110.6|2125.9|2111.1|2124.9|2110.1|3
1738634980000|2025-02-04 02:09:40|2124.4|2109.6|2125.4|2110.6|2125.9|2111.1|2124.4|2109.6|4
1738634990000|2025-02-04 02:09:50|2124.4|2109.6|2124.4|2109.6|2124.9|2110.1|2124.4|2109.6|3
1738635000000|2025-02-04 02:10:00|2124.9|2110.1|2127.4|2112.6|2127.4|2112.6|2124.4|2109.6|12
1738635010000|2025-02-04 02:10:10|2126.4|2111.6|2124.4|2109.6|2126.4|2111.6|2123.9|2109.1|6
1738635020000|2025-02-04 02:10:20|2123.9|2109.1|2123.9|2109.1|2123.9|2109.1|2123.9|2109.1|1
1738635080000|2025-02-04 02:11:20|2122.4|2107.6|2121.9|2107.1|2122.4|2107.6|2121.9|2107.1|2
1738635090000|2025-02-04 02:11:30|2121.4|2106.6|2121.4|2106.6|2121.9|2107.1|2121.4|2106.6|5
1738635100000|2025-02-04 02:11:40|2121.9|2107.1|2122.9|2108.1|2123.9|2109.1|2121.9|2107.1|6
1738635110000|2025-02-04 02:11:50|2123.4|2108.6|2124.9|2110.1|2124.9|2110.1|2123.4|2108.6|6
1738635120000|2025-02-04 02:12:00|2124.4|2109.6|2127.4|2112.6|2127.4|2112.6|2124.4|2109.6|9
1738635130000|2025-02-04 02:12:10|2126.9|2112.1|2126.4|2111.6|2126.9|2112.1|2125.9|2111.1|6
1738635140000|2025-02-04 02:12:20|2125.9|2111.1|2125.9|2111.1|2125.9|2111.1|2125.4|2110.6|3
1738635150000|2025-02-04 02:12:30|2125.4|2110.6|2124.4|2109.6|2125.4|2110.6|2124.4|2109.6|3
1738635160000|2025-02-04 02:12:40|2123.4|2108.6|2124.4|2109.6|2124.4|2109.6|2123.4|2108.6|3
1738635170000|2025-02-04 02:12:50|2125.4|2110.6|2125.4|2110.6|2126.4|2111.6|2124.9|2110.1|6
1738635180000|2025-02-04 02:13:00|2124.4|2109.6|2124.4|2109.6|2124.4|2109.6|2123.9|2109.1|5
1738635190000|2025-02-04 02:13:10|2121.9|2107.1|2119.9|2105.1|2121.9|2107.1|2119.9|2105.1|3
1738635200000|2025-02-04 02:13:20|2120.4|2105.6|2120.4|2105.6|2120.4|2105.6|2120.4|2105.6|1
1738635210000|2025-02-04 02:13:30|2119.9|2105.1|2119.9|2105.1|2119.9|2105.1|2119.9|2105.1|1
1738635220000|2025-02-04 02:13:40|2120.4|2105.6|2120.4|2105.6|2120.4|2105.6|2120.4|2105.6|1
1738635230000|2025-02-04 02:13:50|2120.9|2106.1|2121.4|2106.6|2121.4|2106.6|2120.9|2106.1|2
1738635240000|2025-02-04 02:14:00|2120.9|2106.1|2124.4|2109.6|2124.4|2109.6|2120.9|2106.1|10
1738635250000|2025-02-04 02:14:10|2123.4|2108.6|2123.4|2108.6|2123.4|2108.6|2122.9|2108.1|3
1738635260000|2025-02-04 02:14:20|2122.9|2108.1|2121.4|2106.6|2122.9|2108.1|2121.4|2106.6|4
1738635270000|2025-02-04 02:14:30|2121.9|2107.1|2121.4|2106.6|2122.4|2107.6|2121.4|2106.6|6
1738635280000|2025-02-04 02:14:40|2121.9|2107.1|2122.4|2107.6|2122.4|2107.6|2121.4|2106.6|4
1738635300000|2025-02-04 02:15:00|2122.9|2108.1|2122.4|2107.6|2122.9|2108.1|2121.4|2106.6|7
1738635310000|2025-02-04 02:15:10|2121.9|2107.1|2120.4|2105.6|2121.9|2107.1|2120.4|2105.6|12
1738635320000|2025-02-04 02:15:20|2119.9|2105.1|2118.9|2104.1|2119.9|2105.1|2118.4|2103.6|4
1738635330000|2025-02-04 02:15:30|2118.4|2103.6|2117.9|2103.1|2118.4|2103.6|2117.9|2103.1|4
1738635340000|2025-02-04 02:15:40|2116.4|2101.6|2116.9|2102.1|2117.4|2102.6|2116.4|2101.6|7
1738635350000|2025-02-04 02:15:50|2117.4|2102.6|2116.4|2101.6|2117.4|2102.6|2116.4|2101.6|3
1738635360000|2025-02-04 02:16:00|2116.9|2102.1|2116.4|2101.6|2117.9|2103.1|2116.4|2101.6|9
1738635370000|2025-02-04 02:16:10|2115.9|2101.1|2115.9|2101.1|2116.4|2101.6|2115.9|2101.1|3
1738635380000|2025-02-04 02:16:20|2115.4|2100.6|2114.4|2099.6|2115.4|2100.6|2113.9|2099.1|5
1738635390000|2025-02-04 02:16:30|2114.9|2100.1|2115.4|2100.6|2115.9|2101.1|2114.9|2100.1|6
1738635400000|2025-02-04 02:16:40|2115.9|2101.1|2115.4|2100.6|2115.9|2101.1|2115.4|2100.6|6
1738635410000|2025-02-04 02:16:50|2115.9|2101.1|2115.4|2100.6|2115.9|2101.1|2115.4|2100.6|2
1738635420000|2025-02-04 02:17:00|2116.4|2101.6|2119.4|2104.6|2119.4|2104.6|2116.4|2101.6|10
1738635430000|2025-02-04 02:17:10|2119.9|2105.1|2119.4|2104.6|2119.9|2105.1|2118.9|2104.1|6
1738635440000|2025-02-04 02:17:20|2118.9|2104.1|2118.4|2103.6|2119.4|2104.6|2117.4|2102.6|12
1738635450000|2025-02-04 02:17:30|2118.9|2104.1|2118.4|2103.6|2118.9|2104.1|2118.4|2103.6|2
1738635460000|2025-02-04 02:17:40|2118.9|2104.1|2118.9|2104.1|2119.4|2104.6|2118.4|2103.6|6
1738635470000|2025-02-04 02:17:50|2119.4|2104.6|2120.4|2105.6|2120.4|2105.6|2119.4|2104.6|7
1738635480000|2025-02-04 02:18:00|2119.4|2104.6|2120.4|2105.6|2120.9|2106.1|2119.4|2104.6|5
1738635490000|2025-02-04 02:18:10|2120.9|2106.1|2118.4|2103.6|2120.9|2106.1|2118.4|2103.6|7
1738635500000|2025-02-04 02:18:20|2117.4|2102.6|2114.4|2099.6|2117.9|2103.1|2114.4|2099.6|11
1738635510000|2025-02-04 02:18:30|2114.9|2100.1|2114.4|2099.6|2114.9|2100.1|2114.4|2099.6|2
1738635540000|2025-02-04 02:19:00|2113.9|2099.1|2116.4|2101.6|2116.4|2101.6|2113.9|2099.1|7
1738635550000|2025-02-04 02:19:10|2115.9|2101.1|2116.4|2101.6|2116.4|2101.6|2115.4|2100.6|4
1738635560000|2025-02-04 02:19:20|2116.9|2102.1|2117.9|2103.1|2118.4|2103.6|2116.9|2102.1|5
1738635570000|2025-02-04 02:19:30|2118.9|2104.1|2120.4|2105.6|2120.9|2106.1|2118.9|2104.1|6
1738635580000|2025-02-04 02:19:40|2120.9|2106.1|2121.4|2106.6|2121.4|2106.6|2120.9|2106.1|2
1738635590000|2025-02-04 02:19:50|2121.9|2107.1|2123.4|2108.6|2123.4|2108.6|2121.4|2106.6|8
1738635600000|2025-02-04 02:20:00|2122.4|2107.6|2120.9|2106.1|2122.4|2107.6|2120.4|2105.6|11
1738635610000|2025-02-04 02:20:10|2120.4|2105.6|2120.4|2105.6|2121.4|2106.6|2119.9|2105.1|11
1738635620000|2025-02-04 02:20:20|2119.9|2105.1|2120.4|2105.6|2120.4|2105.6|2119.9|2105.1|8
1738635630000|2025-02-04 02:20:30|2120.9|2106.1|2121.9|2107.1|2121.9|2107.1|2120.9|2106.1|3
1738635640000|2025-02-04 02:20:40|2122.4|2107.6|2120.4|2105.6|2123.4|2108.6|2120.4|2105.6|12
1738635660000|2025-02-04 02:21:00|2119.9|2105.1|2119.4|2104.6|2119.9|2105.1|2118.4|2103.6|12
1738635670000|2025-02-04 02:21:10|2118.9|2104.1|2118.4|2103.6|2119.4|2104.6|2117.9|2103.1|6
1738635680000|2025-02-04 02:21:20|2117.9|2103.1|2117.9|2103.1|2117.9|2103.1|2117.4|2102.6|3
1738635690000|2025-02-04 02:21:30|2118.4|2103.6|2121.4|2106.6|2121.4|2106.6|2118.4|2103.6|7
1738635700000|2025-02-04 02:21:40|2121.9|2107.1|2123.4|2108.6|2123.4|2108.6|2121.9|2107.1|6
1738635710000|2025-02-04 02:21:50|2122.4|2107.6|2120.4|2105.6|2122.4|2107.6|2120.4|2105.6|8
1738635720000|2025-02-04 02:22:00|2119.9|2105.1|2122.4|2107.6|2122.4|2107.6|2119.4|2104.6|10
1738635730000|2025-02-04 02:22:10|2122.9|2108.1|2123.9|2109.1|2123.9|2109.1|2122.4|2107.6|9
1738635740000|2025-02-04 02:22:20|2123.4|2108.6|2123.9|2109.1|2123.9|2109.1|2122.9|2108.1|6
1738635750000|2025-02-04 02:22:30|2124.4|2109.6|2124.4|2109.6|2124.9|2110.1|2122.9|2108.1|11
1738635760000|2025-02-04 02:22:40|2125.4|2110.6|2126.4|2111.6|2126.4|2111.6|2125.4|2110.6|3
1738635770000|2025-02-04 02:22:50|2125.9|2111.1|2125.9|2111.1|2125.9|2111.1|2124.9|2110.1|5
1738635780000|2025-02-04 02:23:00|2126.4|2111.6|2127.9|2113.1|2128.9|2114.1|2126.4|2111.6|9
1738635790000|2025-02-04 02:23:10|2127.4|2112.6|2125.4|2110.6|2127.4|2112.6|2125.4|2110.6|6
1738635830000|2025-02-04 02:23:50|2126.4|2111.6|2126.9|2112.1|2126.9|2112.1|2126.4|2111.6|2
1738635840000|2025-02-04 02:24:00|2127.4|2112.6|2126.9|2112.1|2127.4|2112.6|2126.9|2112.1|2
1738635850000|2025-02-04 02:24:10|2126.4|2111.6|2126.4|2111.6|2126.9|2112.1|2125.9|2111.1|7
1738635860000|2025-02-04 02:24:20|2126.9|2112.1|2125.4|2110.6|2126.9|2112.1|2125.4|2110.6|4
1738635880000|2025-02-04 02:24:40|2124.4|2109.6|2123.9|2109.1|2124.9|2110.1|2123.4|2108.6|6
1738635890000|2025-02-04 02:24:50|2123.4|2108.6|2122.9|2108.1|2123.4|2108.6|2122.9|2108.1|2
1738635900000|2025-02-04 02:25:00|2122.4|2107.6|2121.4|2106.6|2122.4|2107.6|2121.4|2106.6|2
1738635910000|2025-02-04 02:25:10|2120.9|2106.1|2120.9|2106.1|2121.4|2106.6|2120.9|2106.1|7
1738635920000|2025-02-04 02:25:20|2121.4|2106.6|2117.9|2103.1|2121.4|2106.6|2117.9|2103.1|7
1738635930000|2025-02-04 02:25:30|2118.4|2103.6|2116.9|2102.1|2118.4|2103.6|2116.4|2101.6|7
1738635940000|2025-02-04 02:25:40|2116.4|2101.6|2117.4|2102.6|2117.4|2102.6|2116.4|2101.6|7
1738635950000|2025-02-04 02:25:50|2116.9|2102.1|2117.4|2102.6|2117.9|2103.1|2116.4|2101.6|6
1738635960000|2025-02-04 02:26:00|2117.9|2103.1|2119.4|2104.6|2119.4|2104.6|2117.9|2103.1|6
1738635970000|2025-02-04 02:26:10|2118.9|2104.1|2117.9|2103.1|2120.4|2105.6|2117.9|2103.1|14
1738635980000|2025-02-04 02:26:20|2117.4|2102.6|2117.4|2102.6|2117.9|2103.1|2116.9|2102.1|7
1738636000000|2025-02-04 02:26:40|2116.9|2102.1|2117.4|2102.6|2117.4|2102.6|2116.4|2101.6|4
1738636010000|2025-02-04 02:26:50|2116.9|2102.1|2116.4|2101.6|2116.9|2102.1|2116.4|2101.6|2
1738636020000|2025-02-04 02:27:00|2116.9|2102.1|2117.4|2102.6|2117.4|2102.6|2116.4|2101.6|4
1738636030000|2025-02-04 02:27:10|2116.9|2102.1|2117.4|2102.6|2117.9|2103.1|2116.4|2101.6|5
1738636040000|2025-02-04 02:27:20|2116.9|2102.1|2116.4|2101.6|2116.9|2102.1|2115.9|2101.1|4
1738636050000|2025-02-04 02:27:30|2116.9|2102.1|2115.9|2101.1|2116.9|2102.1|2115.9|2101.1|3
1738636060000|2025-02-04 02:27:40|2116.4|2101.6|2116.4|2101.6|2116.4|2101.6|2116.4|2101.6|1
1738636080000|2025-02-04 02:28:00|2115.9|2101.1|2119.4|2104.6|2119.4|2104.6|2115.9|2101.1|12
1738636100000|2025-02-04 02:28:20|2119.9|2105.1|2119.4|2104.6|2119.9|2105.1|2119.4|2104.6|2
1738636110000|2025-02-04 02:28:30|2119.9|2105.1|2120.4|2105.6|2121.4|2106.6|2119.9|2105.1|6
1738636120000|2025-02-04 02:28:40|2120.9|2106.1|2120.4|2105.6|2121.4|2106.6|2120.4|2105.6|5
1738636140000|2025-02-04 02:29:00|2119.4|2104.6|2120.4|2105.6|2120.4|2105.6|2119.4|2104.6|7
1738636160000|2025-02-04 02:29:20|2120.9|2106.1|2123.4|2108.6|2123.4|2108.6|2120.9|2106.1|6
1738636170000|2025-02-04 02:29:30|2123.9|2109.1|2124.4|2109.6|2124.4|2109.6|2122.4|2107.6|6
1738636180000|2025-02-04 02:29:40|2124.9|2110.1|2125.9|2111.1|2125.9|2111.1|2124.4|2109.6|5
1738636190000|2025-02-04 02:29:50|2125.4|2110.6|2124.4|2109.6|2125.4|2110.6|2124.4|2109.6|3
1738636200000|2025-02-04 02:30:00|2124.9|2110.1|2126.4|2111.6|2127.4|2112.6|2124.4|2109.6|10
1738636210000|2025-02-04 02:30:10|2125.4|2110.6|2127.4|2112.6|2127.4|2112.6|2125.4|2110.6|4
1738636220000|2025-02-04 02:30:20|2126.4|2111.6|2125.4|2110.6|2126.4|2111.6|2125.4|2110.6|5
1738636230000|2025-02-04 02:30:30|2125.9|2111.1|2123.4|2108.6|2125.9|2111.1|2123.4|2108.6|9
1738636240000|2025-02-04 02:30:40|2124.4|2109.6|2127.4|2112.6|2127.4|2112.6|2124.4|2109.6|8
1738636250000|2025-02-04 02:30:50|2126.9|2112.1|2125.4|2110.6|2126.9|2112.1|2125.4|2110.6|4
1738636260000|2025-02-04 02:31:00|2126.4|2111.6|2127.4|2112.6|2127.4|2112.6|2126.4|2111.6|9
1738636270000|2025-02-04 02:31:10|2126.9|2112.1|2126.9|2112.1|2126.9|2112.1|2125.9|2111.1|5
1738636280000|2025-02-04 02:31:20|2127.4|2112.6|2129.4|2114.6|2129.9|2115.1|2127.4|2112.6|10
1738636290000|2025-02-04 02:31:30|2129.9|2115.1|2129.9|2115.1|2129.9|2115.1|2129.4|2114.6|5
1738636310000|2025-02-04 02:31:50|2129.4|2114.6|2128.4|2113.6|2129.9|2115.1|2128.4|2113.6|4
1738636320000|2025-02-04 02:32:00|2129.4|2114.6|2128.9|2114.1|2129.9|2115.1|2128.9|2114.1|8
1738636330000|2025-02-04 02:32:10|2128.4|2113.6|2126.4|2111.6|2128.4|2113.6|2126.4|2111.6|10
1738636340000|2025-02-04 02:32:20|2125.4|2110.6|2126.4|2111.6|2126.4|2111.6|2124.9|2110.1|5
1738636350000|2025-02-04 02:32:30|2125.4|2110.6|2126.4|2111.6|2126.4|2111.6|2125.4|2110.6|3
1738636360000|2025-02-04 02:32:40|2126.9|2112.1|2128.4|2113.6|2128.4|2113.6|2126.9|2112.1|5
1738636370000|2025-02-04 02:32:50|2128.9|2114.1|2128.9|2114.1|2128.9|2114.1|2128.4|2113.6|5
1738636380000|2025-02-04 02:33:00|2128.4|2113.6|2129.9|2115.1|2129.9|2115.1|2128.4|2113.6|7
1738636400000|2025-02-04 02:33:20|2131.4|2116.6|2131.9|2117.1|2131.9|2117.1|2131.4|2116.6|2
1738636410000|2025-02-04 02:33:30|2131.4|2116.6|2131.4|2116.6|2131.9|2117.1|2131.4|2116.6|3
1738636420000|2025-02-04 02:33:40|2131.9|2117.1|2131.9|2117.1|2131.9|2117.1|2131.9|2117.1|1
1738636440000|2025-02-04 02:34:00|2131.4|2116.6|2131.9|2117.1|2131.9|2117.1|2131.4|2116.6|2
1738636460000|2025-02-04 02:34:20|2132.9|2118.1|2133.9|2119.1|2133.9|2119.1|2132.9|2118.1|2
1738636480000|2025-02-04 02:34:40|2135.4|2120.6|2135.9|2121.1|2135.9|2121.1|2135.4|2120.6|2
1738636490000|2025-02-04 02:34:50|2135.4|2120.6|2135.4|2120.6|2135.9|2121.1|2135.4|2120.6|3
1738636500000|2025-02-04 02:35:00|2134.9|2120.1|2133.9|2119.1|2135.4|2120.6|2133.9|2119.1|7
1738636510000|2025-02-04 02:35:10|2133.4|2118.6|2133.4|2118.6|2133.9|2119.1|2132.9|2118.1|5
1738636520000|2025-02-04 02:35:20|2133.9|2119.1|2134.4|2119.6|2135.9|2121.1|2133.4|2118.6|10
1738636530000|2025-02-04 02:35:30|2133.9|2119.1|2133.9|2119.1|2133.9|2119.1|2133.4|2118.6|3
1738636540000|2025-02-04 02:35:40|2134.4|2119.6|2135.4|2120.6|2135.4|2120.6|2134.4|2119.6|3
1738636550000|2025-02-04 02:35:50|2135.9|2121.1|2135.4|2120.6|2135.9|2121.1|2135.4|2120.6|4
1738636560000|2025-02-04 02:36:00|2134.9|2120.1|2133.4|2118.6|2135.4|2120.6|2132.9|2118.1|10
1738636570000|2025-02-04 02:36:10|2132.4|2117.6|2132.4|2117.6|2132.4|2117.6|2132.4|2117.6|1
1738636580000|2025-02-04 02:36:20|2131.9|2117.1|2131.4|2116.6|2131.9|2117.1|2130.4|2115.6|5
1738636590000|2025-02-04 02:36:30|2130.4|2115.6|2131.4|2116.6|2131.4|2116.6|2130.4|2115.6|2
1738636600000|2025-02-04 02:36:40|2130.4|2115.6|2128.4|2113.6|2130.4|2115.6|2128.4|2113.6|6
1738636610000|2025-02-04 02:36:50|2129.4|2114.6|2129.4|2114.6|2130.4|2115.6|2129.4|2114.6|7
1738636620000|2025-02-04 02:37:00|2129.9|2115.1|2129.9|2115.1|2130.4|2115.6|2128.4|2113.6|6
1738636630000|2025-02-04 02:37:10|2130.4|2115.6|2128.4|2113.6|2130.4|2115.6|2128.4|2113.6|5
1738636640000|2025-02-04 02:37:20|2127.9|2113.1|2126.4|2111.6|2128.4|2113.6|2126.4|2111.6|7
1738636650000|2025-02-04 02:37:30|2126.9|2112.1|2127.4|2112.6|2127.4|2112.6|2126.9|2112.1|2
1738636660000|2025-02-04 02:37:40|2126.9|2112.1|2127.9|2113.1|2127.9|2113.1|2126.4|2111.6|5
1738636670000|2025-02-04 02:37:50|2127.4|2112.6|2127.4|2112.6|2127.9|2113.1|2127.4|2112.6|3
1738636680000|2025-02-04 02:38:00|2126.4|2111.6|2127.4|2112.6|2127.4|2112.6|2126.4|2111.6|3
1738636690000|2025-02-04 02:38:10|2127.9|2113.1|2128.4|2113.6|2128.4|2113.6|2127.4|2112.6|4
1738636700000|2025-02-04 02:38:20|2127.9|2113.1|2128.4|2113.6|2128.4|2113.6|2127.9|2113.1|4
1738636730000|2025-02-04 02:38:50|2127.9|2113.1|2128.4|2113.6|2128.4|2113.6|2127.9|2113.1|2
1738636740000|2025-02-04 02:39:00|2127.9|2113.1|2124.9|2110.1|2128.4|2113.6|2124.9|2110.1|10
1738636760000|2025-02-04 02:39:20|2124.4|2109.6|2121.9|2107.1|2124.4|2109.6|2121.9|2107.1|5
1738636770000|2025-02-04 02:39:30|2122.4|2107.6|2122.4|2107.6|2122.4|2107.6|2122.4|2107.6|1
1738636790000|2025-02-04 02:39:50|2121.9|2107.1|2121.9|2107.1|2121.9|2107.1|2121.9|2107.1|1
1738636800000|2025-02-04 02:40:00|2120.4|2105.6|2119.9|2105.1|2120.9|2106.1|2119.9|2105.1|6
1738636810000|2025-02-04 02:40:10|2118.9|2104.1|2117.4|2102.6|2118.9|2104.1|2117.4|2102.6|7
1738636820000|2025-02-04 02:40:20|2117.9|2103.1|2118.4|2103.6|2118.4|2103.6|2117.9|2103.1|2
1738636830000|2025-02-04 02:40:30|2119.4|2104.6|2119.4|2104.6|2120.4|2105.6|2119.4|2104.6|5
1738636840000|2025-02-04 02:40:40|2118.4|2103.6|2118.9|2104.1|2118.9|2104.1|2118.4|2103.6|2
1738636850000|2025-02-04 02:40:50|2118.4|2103.6|2119.4|2104.6|2119.4|2104.6|2118.4|2103.6|3
1738636860000|2025-02-04 02:41:00|2119.9|2105.1|2121.4|2106.6|2121.4|2106.6|2119.4|2104.6|7
1738636870000|2025-02-04 02:41:10|2121.9|2107.1|2120.4|2105.6|2121.9|2107.1|2120.4|2105.6|6
1738636880000|2025-02-04 02:41:20|2120.9|2106.1|2120.4|2105.6|2120.9|2106.1|2120.4|2105.6|2
1738636890000|2025-02-04 02:41:30|2120.9|2106.1|2121.4|2106.6|2121.4|2106.6|2120.9|2106.1|2
1738636900000|2025-02-04 02:41:40|2121.9|2107.1|2121.4|2106.6|2122.4|2107.6|2121.4|2106.6|6
1738636910000|2025-02-04 02:41:50|2120.9|2106.1|2121.4|2106.6|2121.4|2106.6|2120.4|2105.6|4
1738636920000|2025-02-04 02:42:00|2120.9|2106.1|2119.4|2104.6|2121.4|2106.6|2119.4|2104.6|8
1738636930000|2025-02-04 02:42:10|2120.4|2105.6|2121.4|2106.6|2121.9|2107.1|2120.4|2105.6|4
1738636940000|2025-02-04 02:42:20|2121.9|2107.1|2121.4|2106.6|2122.4|2107.6|2121.4|2106.6|4
1738636950000|2025-02-04 02:42:30|2121.9|2107.1|2122.4|2107.6|2123.4|2108.6|2121.9|2107.1|4
1738636960000|2025-02-04 02:42:40|2123.4|2108.6|2125.4|2110.6|2125.4|2110.6|2123.4|2108.6|5
1738636970000|2025-02-04 02:42:50|2124.9|2110.1|2125.4|2110.6|2125.4|2110.6|2124.4|2109.6|4
1738636980000|2025-02-04 02:43:00|2125.9|2111.1|2125.9|2111.1|2125.9|2111.1|2125.4|2110.6|3
1738636990000|2025-02-04 02:43:10|2126.9|2112.1|2126.4|2111.6|2126.9|2112.1|2126.4|2111.6|6
1738637000000|2025-02-04 02:43:20|2126.9|2112.1|2127.4|2112.6|2127.4|2112.6|2126.9|2112.1|2
1738637020000|2025-02-04 02:43:40|2126.4|2111.6|2127.4|2112.6|2127.4|2112.6|2126.4|2111.6|2
1738637030000|2025-02-04 02:43:50|2127.9|2113.1|2127.9|2113.1|2127.9|2113.1|2127.4|2112.6|3
1738637040000|2025-02-04 02:44:00|2127.4|2112.6|2126.9|2112.1|2127.9|2113.1|2126.9|2112.1|4
1738637050000|2025-02-04 02:44:10|2127.4|2112.6|2124.4|2109.6|2127.4|2112.6|2124.4|2109.6|7
1738637060000|2025-02-04 02:44:20|2123.9|2109.1|2124.4|2109.6|2125.4|2110.6|2123.4|2108.6|6
1738637090000|2025-02-04 02:44:50|2123.4|2108.6|2123.4|2108.6|2123.4|2108.6|2123.4|2108.6|1
1738637100000|2025-02-04 02:45:00|2122.9|2108.1|2124.4|2109.6|2124.4|2109.6|2121.4|2106.6|7
1738637110000|2025-02-04 02:45:10|2123.9|2109.1|2123.4|2108.6|2123.9|2109.1|2123.4|2108.6|2
1738637120000|2025-02-04 02:45:20|2122.9|2108.1|2123.4|2108.6|2123.4|2108.6|2122.9|2108.1|2
1738637130000|2025-02-04 02:45:30|2123.9|2109.1|2122.4|2107.6|2123.9|2109.1|2122.4|2107.6|8
1738637140000|2025-02-04 02:45:40|2121.9|2107.1|2119.9|2105.1|2121.9|2107.1|2119.9|2105.1|4
1738637150000|2025-02-04 02:45:50|2119.4|2104.6|2118.9|2104.1|2119.9|2105.1|2118.4|2103.6|8
1738637160000|2025-02-04 02:46:00|2119.4|2104.6|2117.9|2103.1|2119.4|2104.6|2117.9|2103.1|4
1738637170000|2025-02-04 02:46:10|2116.9|2102.1|2116.4|2101.6|2116.9|2102.1|2116.4|2101.6|4
1738637180000|2025-02-04 02:46:20|2116.9|2102.1|2117.4|2102.6|2117.4|2102.6|2116.9|2102.1|2
1738637190000|2025-02-04 02:46:30|2117.9|2103.1|2116.4|2101.6|2118.4|2103.6|2116.4|2101.6|7
1738637200000|2025-02-04 02:46:40|2116.9|2102.1|2117.4|2102.6|2117.4|2102.6|2116.4|2101.6|6
1738637220000|2025-02-04 02:47:00|2116.9|2102.1|2117.4|2102.6|2117.4|2102.6|2116.4|2101.6|5
1738637230000|2025-02-04 02:47:10|2117.9|2103.1|2121.9|2107.1|2121.9|2107.1|2117.9|2103.1|7
1738637240000|2025-02-04 02:47:20|2122.4|2107.6|2123.4|2108.6|2124.4|2109.6|2122.4|2107.6|8
1738637250000|2025-02-04 02:47:30|2123.9|2109.1|2123.4|2108.6|2124.4|2109.6|2123.4|2108.6|4
1738637260000|2025-02-04 02:47:40|2122.4|2107.6|2124.4|2109.6|2124.4|2109.6|2122.4|2107.6|9
1738637270000|2025-02-04 02:47:50|2123.9|2109.1|2124.4|2109.6|2124.4|2109.6|2123.9|2109.1|2
1738637280000|2025-02-04 02:48:00|2124.9|2110.1|2125.4|2110.6|2126.9|2112.1|2124.4|2109.6|12
1738637290000|2025-02-04 02:48:10|2124.9|2110.1|2123.4|2108.6|2124.9|2110.1|2122.9|2108.1|8
1738637300000|2025-02-04 02:48:20|2124.4|2109.6|2125.4|2110.6|2125.4|2110.6|2124.4|2109.6|3
1738637310000|2025-02-04 02:48:30|2124.9|2110.1|2122.9|2108.1|2124.9|2110.1|2122.9|2108.1|5
1738637320000|2025-02-04 02:48:40|2123.4|2108.6|2123.4|2108.6|2123.9|2109.1|2122.9|2108.1|7
1738637330000|2025-02-04 02:48:50|2122.9|2108.1|2121.9|2107.1|2122.9|2108.1|2121.9|2107.1|5
1738637340000|2025-02-04 02:49:00|2120.4|2105.6|2119.4|2104.6|2120.4|2105.6|2119.4|2104.6|3
1738637350000|2025-02-04 02:49:10|2119.9|2105.1|2118.9|2104.1|2119.9|2105.1|2118.9|2104.1|3
1738637360000|2025-02-04 02:49:20|2118.4|2103.6|2118.4|2103.6|2118.4|2103.6|2117.9|2103.1|3
1738637370000|2025-02-04 02:49:30|2117.4|2102.6|2117.9|2103.1|2117.9|2103.1|2116.4|2101.6|5
1738637380000|2025-02-04 02:49:40|2117.4|2102.6|2118.4|2103.6|2118.4|2103.6|2117.4|2102.6|3
1738637390000|2025-02-04 02:49:50|2117.9|2103.1|2117.4|2102.6|2117.9|2103.1|2117.4|2102.6|2
1738637400000|2025-02-04 02:50:00|2116.9|2102.1|2117.4|2102.6|2117.4|2102.6|2116.9|2102.1|4
1738637410000|2025-02-04 02:50:10|2116.4|2101.6|2114.9|2100.1|2116.4|2101.6|2114.4|2099.6|5
1738637420000|2025-02-04 02:50:20|2115.4|2100.6|2114.9|2100.1|2115.4|2100.6|2114.9|2100.1|2
1738637450000|2025-02-04 02:50:50|2114.4|2099.6|2112.4|2097.6|2114.4|2099.6|2112.4|2097.6|3
1738637460000|2025-02-04 02:51:00|2111.9|2097.1|2111.9|2097.1|2112.4|2097.6|2111.9|2097.1|3
1738637470000|2025-02-04 02:51:10|2112.4|2097.6|2111.9|2097.1|2112.4|2097.6|2111.9|2097.1|4
1738637480000|2025-02-04 02:51:20|2112.9|2098.1|2112.4|2097.6|2112.9|2098.1|2112.4|2097.6|2
1738637500000|2025-02-04 02:51:40|2112.9|2098.1|2111.9|2097.1|2112.9|2098.1|2111.9|2097.1|5
1738637520000|2025-02-04 02:52:00|2110.4|2095.6|2109.9|2095.1|2110.4|2095.6|2109.9|2095.1|2
1738637530000|2025-02-04 02:52:10|2110.4|2095.6|2109.9|2095.1|2110.4|2095.6|2109.9|2095.1|2
1738637540000|2025-02-04 02:52:20|2110.4|2095.6|2111.4|2096.6|2111.4|2096.6|2110.4|2095.6|3
1738637560000|2025-02-04 02:52:40|2110.9|2096.1|2110.9|2096.1|2110.9|2096.1|2110.9|2096.1|1
1738637570000|2025-02-04 02:52:50|2110.4|2095.6|2110.4|2095.6|2110.4|2095.6|2110.4|2095.6|1
1738637580000|2025-02-04 02:53:00|2111.9|2097.1|2111.4|2096.6|2111.9|2097.1|2110.4|2095.6|11
1738637590000|2025-02-04 02:53:10|2110.9|2096.1|2111.4|2096.6|2111.9|2097.1|2110.9|2096.1|4
1738637610000|2025-02-04 02:53:30|2110.9|2096.1|2110.4|2095.6|2110.9|2096.1|2110.4|2095.6|2
1738637620000|2025-02-04 02:53:40|2109.9|2095.1|2109.9|2095.1|2109.9|2095.1|2109.9|2095.1|1
1738637630000|2025-02-04 02:53:50|2109.4|2094.6|2109.4|2094.6|2110.4|2095.6|2109.4|2094.6|5
1738637640000|2025-02-04 02:54:00|2109.9|2095.1|2108.4|2093.6|2109.9|2095.1|2108.4|2093.6|3
1738637650000|2025-02-04 02:54:10|2108.9|2094.1|2108.4|2093.6|2109.4|2094.6|2107.9|2093.1|5
1738637670000|2025-02-04 02:54:30|2107.9|2093.1|2108.9|2094.1|2108.9|2094.1|2107.9|2093.1|5
1738637680000|2025-02-04 02:54:40|2108.4|2093.6|2108.4|2093.6|2108.4|2093.6|2108.4|2093.6|1
1738637690000|2025-02-04 02:54:50|2107.9|2093.1|2107.9|2093.1|2107.9|2093.1|2107.9|2093.1|1
1738637700000|2025-02-04 02:55:00|2108.4|2093.6|2107.4|2092.6|2108.9|2094.1|2106.9|2092.1|7
1738637710000|2025-02-04 02:55:10|2106.9|2092.1|2101.4|2086.6|2106.9|2092.1|2100.9|2086.1|7
1738637720000|2025-02-04 02:55:20|2100.9|2086.1|2100.9|2086.1|2101.4|2086.6|2100.9|2086.1|5
1738637730000|2025-02-04 02:55:30|2100.4|2085.6|2099.9|2085.1|2100.4|2085.6|2099.9|2085.1|2
1738637740000|2025-02-04 02:55:40|2100.4|2085.6|2101.4|2086.6|2101.4|2086.6|2100.4|2085.6|5
1738637760000|2025-02-04 02:56:00|2101.9|2087.1|2103.4|2088.6|2103.4|2088.6|2101.9|2087.1|4
1738637770000|2025-02-04 02:56:10|2103.9|2089.1|2105.4|2090.6|2105.9|2091.1|2103.9|2089.1|4
1738637780000|2025-02-04 02:56:20|2105.9|2091.1|2105.9|2091.1|2105.9|2091.1|2105.4|2090.6|3
1738637790000|2025-02-04 02:56:30|2106.4|2091.6|2106.4|2091.6|2106.9|2092.1|2105.9|2091.1|5
1738637800000|2025-02-04 02:56:40|2106.9|2092.1|2106.9|2092.1|2106.9|2092.1|2106.9|2092.1|1
1738637820000|2025-02-04 02:57:00|2105.9|2091.1|2105.4|2090.6|2106.4|2091.6|2105.4|2090.6|6
1738637830000|2025-02-04 02:57:10|2104.9|2090.1|2103.4|2088.6|2105.4|2090.6|2103.4|2088.6|9
1738637840000|2025-02-04 02:57:20|2102.9|2088.1|2101.4|2086.6|2103.4|2088.6|2101.4|2086.6|6
1738637860000|2025-02-04 02:57:40|2100.9|2086.1|2099.4|2084.6|2100.9|2086.1|2098.9|2084.1|6
1738637870000|2025-02-04 02:57:50|2098.9|2084.1|2098.4|2083.6|2098.9|2084.1|2098.4|2083.6|2
1738637880000|2025-02-04 02:58:00|2097.9|2083.1|2099.4|2084.6|2099.4|2084.6|2096.9|2082.1|11
1738637890000|2025-02-04 02:58:10|2099.9|2085.1|2099.4|2084.6|2099.9|2085.1|2099.4|2084.6|2
1738637900000|2025-02-04 02:58:20|2099.9|2085.1|2099.4|2084.6|2100.4|2085.6|2099.4|2084.6|6
1738637910000|2025-02-04 02:58:30|2100.4|2085.6|2099.9|2085.1|2100.4|2085.6|2099.9|2085.1|2
1738637920000|2025-02-04 02:58:40|2099.4|2084.6|2100.4|2085.6|2100.4|2085.6|2099.4|2084.6|2
1738637930000|2025-02-04 02:58:50|2100.9|2086.1|2099.9|2085.1|2100.9|2086.1|2099.9|2085.1|3
1738637940000|2025-02-04 02:59:00|2099.4|2084.6|2102.4|2087.6|2102.4|2087.6|2099.4|2084.6|6
1738637950000|2025-02-04 02:59:10|2101.4|2086.6|2100.9|2086.1|2101.4|2086.6|2100.9|2086.1|6
1738637960000|2025-02-04 02:59:20|2099.9|2085.1|2100.4|2085.6|2100.4|2085.6|2099.9|2085.1|2
1738637970000|2025-02-04 02:59:30|2099.9|2085.1|2099.4|2084.6|2100.4|2085.6|2098.9|2084.1|6
1738637980000|2025-02-04 02:59:40|2098.9|2084.1|2098.9|2084.1|2099.4|2084.6|2098.4|2083.6|5
1738637990000|2025-02-04 02:59:50|2099.4|2084.6|2100.4|2085.6|2100.9|2086.1|2098.9|2084.1|7
1738638000000|2025-02-04 03:00:00|2100.9|2086.1|2103.4|2088.6|2103.4|2088.6|2100.9|2086.1|9
1738638010000|2025-02-04 03:00:10|2103.9|2089.1|2106.4|2091.6|2106.4|2091.6|2103.4|2088.6|11
1738638020000|2025-02-04 03:00:20|2105.9|2091.1|2105.4|2090.6|2106.4|2091.6|2104.9|2090.1|8
1738638030000|2025-02-04 03:00:30|2105.9|2091.1|2106.9|2092.1|2106.9|2092.1|2105.9|2091.1|3
1738638040000|2025-02-04 03:00:40|2106.4|2091.6|2106.4|2091.6|2106.4|2091.6|2106.4|2091.6|1
1738638060000|2025-02-04 03:01:00|2105.9|2091.1|2106.4|2091.6|2106.4|2091.6|2104.9|2090.1|6
1738638070000|2025-02-04 03:01:10|2106.9|2092.1|2106.9|2092.1|2106.9|2092.1|2105.4|2090.6|9
1738638080000|2025-02-04 03:01:20|2106.4|2091.6|2108.4|2093.6|2108.4|2093.6|2106.4|2091.6|3
1738638090000|2025-02-04 03:01:30|2107.9|2093.1|2107.4|2092.6|2107.9|2093.1|2106.4|2091.6|6
1738638100000|2025-02-04 03:01:40|2106.9|2092.1|2102.4|2087.6|2106.9|2092.1|2102.4|2087.6|9
1738638110000|2025-02-04 03:01:50|2103.4|2088.6|2106.4|2091.6|2106.4|2091.6|2103.4|2088.6|6
1738638120000|2025-02-04 03:02:00|2105.9|2091.1|2106.4|2091.6|2106.4|2091.6|2104.9|2090.1|5
1738638130000|2025-02-04 03:02:10|2106.9|2092.1|2105.4|2090.6|2106.9|2092.1|2105.4|2090.6|3
1738638140000|2025-02-04 03:02:20|2104.9|2090.1|2104.4|2089.6|2105.4|2090.6|2103.4|2088.6|11
1738638150000|2025-02-04 03:02:30|2103.9|2089.1|2105.4|2090.6|2105.4|2090.6|2103.9|2089.1|3
1738638160000|2025-02-04 03:02:40|2105.9|2091.1|2106.4|2091.6|2106.9|2092.1|2105.9|2091.1|6
1738638170000|2025-02-04 03:02:50|2105.4|2090.6|2103.4|2088.6|2105.4|2090.6|2103.4|2088.6|8
1738638180000|2025-02-04 03:03:00|2104.4|2089.6|2101.4|2086.6|2104.4|2089.6|2101.4|2086.6|10
1738638190000|2025-02-04 03:03:10|2100.4|2085.6|2102.4|2087.6|2102.4|2087.6|2100.4|2085.6|6
1738638200000|2025-02-04 03:03:20|2101.9|2087.1|2100.4|2085.6|2101.9|2087.1|2100.4|2085.6|8
1738638220000|2025-02-04 03:03:40|2100.9|2086.1|2101.4|2086.6|2101.4|2086.6|2100.4|2085.6|4
1738638230000|2025-02-04 03:03:50|2100.9|2086.1|2099.4|2084.6|2100.9|2086.1|2099.4|2084.6|3
1738638240000|2025-02-04 03:04:00|2099.9|2085.1|2100.4|2085.6|2100.9|2086.1|2099.9|2085.1|4
1738638250000|2025-02-04 03:04:10|2099.9|2085.1|2099.4|2084.6|2099.9|2085.1|2098.4|2083.6|6
1738638260000|2025-02-04 03:04:20|2098.9|2084.1|2097.9|2083.1|2098.9|2084.1|2097.9|2083.1|5
1738638270000|2025-02-04 03:04:30|2096.4|2081.6|2095.9|2081.1|2096.4|2081.6|2095.9|2081.1|2
1738638290000|2025-02-04 03:04:50|2096.4|2081.6|2096.4|2081.6|2096.9|2082.1|2095.9|2081.1|5
1738638300000|2025-02-04 03:05:00|2096.9|2082.1|2098.4|2083.6|2098.9|2084.1|2096.9|2082.1|11
1738638310000|2025-02-04 03:05:10|2098.9|2084.1|2100.4|2085.6|2101.4|2086.6|2098.4|2083.6|9
1738638320000|2025-02-04 03:05:20|2100.9|2086.1|2098.9|2084.1|2100.9|2086.1|2098.9|2084.1|7
1738638330000|2025-02-04 03:05:30|2098.4|2083.6|2098.9|2084.1|2099.9|2085.1|2097.9|2083.1|9
1738638340000|2025-02-04 03:05:40|2098.4|2083.6|2098.4|2083.6|2098.4|2083.6|2098.4|2083.6|1
1738638350000|2025-02-04 03:05:50|2097.4|2082.6|2097.9|2083.1|2097.9|2083.1|2097.4|2082.6|2
1738638360000|2025-02-04 03:06:00|2097.4|2082.6|2096.4|2081.6|2097.9|2083.1|2096.4|2081.6|9
1738638370000|2025-02-04 03:06:10|2095.9|2081.1|2095.9|2081.1|2095.9|2081.1|2095.9|2081.1|1
1738638380000|2025-02-04 03:06:20|2096.4|2081.6|2096.9|2082.1|2096.9|2082.1|2096.4|2081.6|2
1738638390000|2025-02-04 03:06:30|2097.4|2082.6|2097.9|2083.1|2097.9|2083.1|2096.9|2082.1|4
1738638400000|2025-02-04 03:06:40|2098.4|2083.6|2096.9|2082.1|2098.9|2084.1|2096.9|2082.1|8
1738638410000|2025-02-04 03:06:50|2096.4|2081.6|2095.9|2081.1|2096.4|2081.6|2095.9|2081.1|2
1738638420000|2025-02-04 03:07:00|2096.4|2081.6|2098.9|2084.1|2098.9|2084.1|2096.4|2081.6|5
1738638430000|2025-02-04 03:07:10|2099.4|2084.6|2100.4|2085.6|2101.4|2086.6|2099.4|2084.6|5
1738638440000|2025-02-04 03:07:20|2100.9|2086.1|2100.9|2086.1|2100.9|2086.1|2100.9|2086.1|1
1738638460000|2025-02-04 03:07:40|2100.4|2085.6|2099.4|2084.6|2100.4|2085.6|2099.4|2084.6|4
1738638470000|2025-02-04 03:07:50|2099.9|2085.1|2100.9|2086.1|2100.9|2086.1|2099.9|2085.1|5
1738638480000|2025-02-04 03:08:00|2101.4|2086.6|2101.4|2086.6|2102.9|2088.1|2100.9|2086.1|8
1738638490000|2025-02-04 03:08:10|2101.9|2087.1|2101.4|2086.6|2101.9|2087.1|2100.9|2086.1|6
1738638500000|2025-02-04 03:08:20|2101.9|2087.1|2103.4|2088.6|2103.4|2088.6|2101.9|2087.1|3
1738638510000|2025-02-04 03:08:30|2102.9|2088.1|2102.4|2087.6|2102.9|2088.1|2101.9|2087.1|4
1738638520000|2025-02-04 03:08:40|2101.9|2087.1|2101.9|2087.1|2101.9|2087.1|2101.4|2086.6|3
1738638530000|2025-02-04 03:08:50|2102.4|2087.6|2102.4|2087.6|2102.4|2087.6|2102.4|2087.6|1
1738638540000|2025-02-04 03:09:00|2102.9|2088.1|2100.9|2086.1|2102.9|2088.1|2100.9|2086.1|7
1738638550000|2025-02-04 03:09:10|2100.4|2085.6|2102.4|2087.6|2102.4|2087.6|2100.4|2085.6|5
1738638560000|2025-02-04 03:09:20|2101.9|2087.1|2102.4|2087.6|2102.4|2087.6|2101.4|2086.6|4
1738638570000|2025-02-04 03:09:30|2101.9|2087.1|2102.9|2088.1|2102.9|2088.1|2101.9|2087.1|3
1738638580000|2025-02-04 03:09:40|2103.4|2088.6|2104.9|2090.1|2105.4|2090.6|2103.4|2088.6|5
1738638590000|2025-02-04 03:09:50|2104.4|2089.6|2103.4|2088.6|2104.9|2090.1|2103.4|2088.6|5
1738638600000|2025-02-04 03:10:00|2103.9|2089.1|2107.4|2092.6|2107.4|2092.6|2103.9|2089.1|7
1738638610000|2025-02-04 03:10:10|2107.9|2093.1|2107.4|2092.6|2107.9|2093.1|2107.4|2092.6|2
1738638620000|2025-02-04 03:10:20|2108.4|2093.6|2108.9|2094.1|2108.9|2094.1|2108.4|2093.6|2
1738638650000|2025-02-04 03:10:50|2109.9|2095.1|2110.4|2095.6|2110.4|2095.6|2109.9|2095.1|6
1738638660000|2025-02-04 03:11:00|2109.4|2094.6|2110.4|2095.6|2110.9|2096.1|2109.4|2094.6|5
1738638670000|2025-02-04 03:11:10|2109.4|2094.6|2110.4|2095.6|2110.9|2096.1|2109.4|2094.6|4
1738638680000|2025-02-04 03:11:20|2110.9|2096.1|2110.4|2095.6|2110.9|2096.1|2110.4|2095.6|2
1738638690000|2025-02-04 03:11:30|2110.9|2096.1|2110.9|2096.1|2110.9|2096.1|2110.9|2096.1|1
1738638720000|2025-02-04 03:12:00|2110.4|2095.6|2110.4|2095.6|2110.9|2096.1|2110.4|2095.6|3
1738638730000|2025-02-04 03:12:10|2109.9|2095.1|2109.4|2094.6|2109.9|2095.1|2109.4|2094.6|2
1738638740000|2025-02-04 03:12:20|2108.9|2094.1|2109.4|2094.6|2109.4|2094.6|2108.9|2094.1|2
1738638750000|2025-02-04 03:12:30|2110.4|2095.6|2109.4|2094.6|2110.4|2095.6|2109.4|2094.6|2
1738638760000|2025-02-04 03:12:40|2109.9|2095.1|2108.4|2093.6|2110.4|2095.6|2107.9|2093.1|8
1738638780000|2025-02-04 03:13:00|2108.9|2094.1|2108.4|2093.6|2108.9|2094.1|2108.4|2093.6|2
1738638790000|2025-02-04 03:13:10|2108.9|2094.1|2109.4|2094.6|2110.4|2095.6|2108.9|2094.1|6
1738638800000|2025-02-04 03:13:20|2109.9|2095.1|2109.4|2094.6|2109.9|2095.1|2109.4|2094.6|2
1738638820000|2025-02-04 03:13:40|2108.4|2093.6|2109.4|2094.6|2109.4|2094.6|2108.4|2093.6|3
1738638830000|2025-02-04 03:13:50|2109.9|2095.1|2108.4|2093.6|2109.9|2095.1|2108.4|2093.6|4
1738638840000|2025-02-04 03:14:00|2108.9|2094.1|2109.4|2094.6|2109.9|2095.1|2108.9|2094.1|4
1738638850000|2025-02-04 03:14:10|2108.4|2093.6|2108.4|2093.6|2108.4|2093.6|2107.9|2093.1|3
1738638860000|2025-02-04 03:14:20|2107.9|2093.1|2108.4|2093.6|2108.4|2093.6|2107.9|2093.1|2
1738638880000|2025-02-04 03:14:40|2108.9|2094.1|2110.9|2096.1|2110.9|2096.1|2108.9|2094.1|5
1738638890000|2025-02-04 03:14:50|2110.4|2095.6|2109.4|2094.6|2110.4|2095.6|2109.4|2094.6|3
1738638900000|2025-02-04 03:15:00|2108.4|2093.6|2109.9|2095.1|2109.9|2095.1|2107.4|2092.6|9
1738638910000|2025-02-04 03:15:10|2109.4|2094.6|2110.4|2095.6|2110.4|2095.6|2108.4|2093.6|8
1738638920000|2025-02-04 03:15:20|2110.9|2096.1|2109.4|2094.6|2110.9|2096.1|2108.9|2094.1|9
1738638930000|2025-02-04 03:15:30|2109.9|2095.1|2109.9|2095.1|2109.9|2095.1|2109.9|2095.1|1
1738638940000|2025-02-04 03:15:40|2109.4|2094.6|2107.4|2092.6|2109.4|2094.6|2107.4|2092.6|5
1738638950000|2025-02-04 03:15:50|2107.9|2093.1|2107.9|2093.1|2107.9|2093.1|2107.9|2093.1|1
1738638960000|2025-02-04 03:16:00|2107.4|2092.6|2106.4|2091.6|2107.4|2092.6|2104.9|2090.1|11
1738638970000|2025-02-04 03:16:10|2105.9|2091.1|2104.9|2090.1|2105.9|2091.1|2104.9|2090.1|3
1738638980000|2025-02-04 03:16:20|2105.4|2090.6|2104.9|2090.1|2105.4|2090.6|2104.4|2089.6|6
1738638990000|2025-02-04 03:16:30|2104.4|2089.6|2104.4|2089.6|2104.9|2090.1|2104.4|2089.6|3
1738639000000|2025-02-04 03:16:40|2104.9|2090.1|2102.4|2087.6|2104.9|2090.1|2102.4|2087.6|5
1738639010000|2025-02-04 03:16:50|2102.9|2088.1|2102.9|2088.1|2103.9|2089.1|2102.9|2088.1|5
1738639020000|2025-02-04 03:17:00|2103.4|2088.6|2104.9|2090.1|2104.9|2090.1|2103.4|2088.6|10
1738639030000|2025-02-04 03:17:10|2104.4|2089.6|2103.4|2088.6|2104.4|2089.6|2103.4|2088.6|6
1738639040000|2025-02-04 03:17:20|2103.9|2089.1|2103.9|2089.1|2103.9|2089.1|2103.9|2089.1|1
1738639050000|2025-02-04 03:17:30|2104.9|2090.1|2103.4|2088.6|2104.9|2090.1|2103.4|2088.6|3
1738639060000|2025-02-04 03:17:40|2102.4|2087.6|2102.4|2087.6|2102.4|2087.6|2101.9|2087.1|3
1738639070000|2025-02-04 03:17:50|2102.9|2088.1|2103.4|2088.6|2103.9|2089.1|2102.9|2088.1|3
1738639080000|2025-02-04 03:18:00|2103.9|2089.1|2103.9|2089.1|2104.4|2089.6|2103.9|2089.1|7
1738639090000|2025-02-04 03:18:10|2104.4|2089.6|2103.4|2088.6|2104.4|2089.6|2103.4|2088.6|3
1738639110000|2025-02-04 03:18:30|2102.4|2087.6|2101.4|2086.6|2102.4|2087.6|2100.4|2085.6|9
1738639120000|2025-02-04 03:18:40|2101.9|2087.1|2101.4|2086.6|2101.9|2087.1|2101.4|2086.6|4
1738639130000|2025-02-04 03:18:50|2102.4|2087.6|2102.4|2087.6|2102.9|2088.1|2102.4|2087.6|3
1738639140000|2025-02-04 03:19:00|2102.9|2088.1|2101.4|2086.6|2102.9|2088.1|2101.4|2086.6|4
1738639150000|2025-02-04 03:19:10|2101.9|2087.1|2102.9|2088.1|2102.9|2088.1|2101.9|2087.1|5
1738639160000|2025-02-04 03:19:20|2103.4|2088.6|2100.4|2085.6|2103.4|2088.6|2100.4|2085.6|7
1738639170000|2025-02-04 03:19:30|2099.9|2085.1|2099.9|2085.1|2099.9|2085.1|2099.9|2085.1|1
1738639180000|2025-02-04 03:19:40|2100.4|2085.6|2102.4|2087.6|2102.4|2087.6|2100.4|2085.6|7
1738639190000|2025-02-04 03:19:50|2101.4|2086.6|2101.4|2086.6|2102.4|2087.6|2101.4|2086.6|6
1738639200000|2025-02-04 03:20:00|2101.9|2087.1|2099.9|2085.1|2101.9|2087.1|2099.9|2085.1|7
1738639210000|2025-02-04 03:20:10|2100.4|2085.6|2099.9|2085.1|2100.4|2085.6|2099.9|2085.1|2
1738639220000|2025-02-04 03:20:20|2100.4|2085.6|2102.4|2087.6|2102.4|2087.6|2100.4|2085.6|4
1738639230000|2025-02-04 03:20:30|2102.9|2088.1|2103.4|2088.6|2103.4|2088.6|2102.4|2087.6|4
1738639240000|2025-02-04 03:20:40|2102.9|2088.1|2101.4|2086.6|2102.9|2088.1|2101.4|2086.6|3
1738639250000|2025-02-04 03:20:50|2100.4|2085.6|2101.9|2087.1|2101.9|2087.1|2100.4|2085.6|4
1738639260000|2025-02-04 03:21:00|2101.4|2086.6|2098.9|2084.1|2101.4|2086.6|2098.9|2084.1|7
1738639270000|2025-02-04 03:21:10|2098.4|2083.6|2098.9|2084.1|2099.9|2085.1|2098.4|2083.6|8
1738639280000|2025-02-04 03:21:20|2098.4|2083.6|2096.4|2081.6|2098.4|2083.6|2096.4|2081.6|4
1738639290000|2025-02-04 03:21:30|2096.9|2082.1|2097.9|2083.1|2097.9|2083.1|2096.9|2082.1|5
1738639300000|2025-02-04 03:21:40|2098.4|2083.6|2097.4|2082.6|2098.4|2083.6|2097.4|2082.6|4
1738639310000|2025-02-04 03:21:50|2097.9|2083.1|2096.9|2082.1|2098.4|2083.6|2096.9|2082.1|4
1738639320000|2025-02-04 03:22:00|2097.4|2082.6|2096.4|2081.6|2097.4|2082.6|2096.4|2081.6|3
1738639330000|2025-02-04 03:22:10|2096.9|2082.1|2096.4|2081.6|2098.4|2083.6|2096.4|2081.6|8
1738639340000|2025-02-04 03:22:20|2095.9|2081.1|2095.9|2081.1|2095.9|2081.1|2095.9|2081.1|1
1738639350000|2025-02-04 03:22:30|2094.9|2080.1|2094.9|2080.1|2094.9|2080.1|2093.9|2079.1|4
1738639360000|2025-02-04 03:22:40|2095.4|2080.6|2095.4|2080.6|2095.9|2081.1|2095.4|2080.6|3
1738639370000|2025-02-04 03:22:50|2094.9|2080.1|2094.9|2080.1|2094.9|2080.1|2094.9|2080.1|1
1738639380000|2025-02-04 03:23:00|2094.4|2079.6|2092.4|2077.6|2094.9|2080.1|2092.4|2077.6|8
1738639400000|2025-02-04 03:23:20|2092.9|2078.1|2093.9|2079.1|2093.9|2079.1|2092.9|2078.1|2
1738639410000|2025-02-04 03:23:30|2093.4|2078.6|2093.4|2078.6|2093.9|2079.1|2092.9|2078.1|9
1738639420000|2025-02-04 03:23:40|2092.9|2078.1|2092.4|2077.6|2092.9|2078.1|2091.9|2077.1|4
1738639430000|2025-02-04 03:23:50|2091.9|2077.1|2091.9|2077.1|2091.9|2077.1|2091.9|2077.1|1
1738639440000|2025-02-04 03:24:00|2092.4|2077.6|2092.9|2078.1|2093.4|2078.6|2092.4|2077.6|6
1738639450000|2025-02-04 03:24:10|2093.4|2078.6|2092.4|2077.6|2093.4|2078.6|2092.4|2077.6|5
1738639460000|2025-02-04 03:24:20|2093.4|2078.6|2092.4|2077.6|2093.4|2078.6|2092.4|2077.6|2
1738639470000|2025-02-04 03:24:30|2091.9|2077.1|2092.4|2077.6|2092.4|2077.6|2091.9|2077.1|2
1738639490000|2025-02-04 03:24:50|2091.9|2077.1|2092.9|2078.1|2092.9|2078.1|2091.9|2077.1|3
1738639500000|2025-02-04 03:25:00|2092.4|2077.6|2091.9|2077.1|2092.4|2077.6|2091.9|2077.1|2
1738639510000|2025-02-04 03:25:10|2092.4|2077.6|2092.4|2077.6|2092.4|2077.6|2091.9|2077.1|3
1738639520000|2025-02-04 03:25:20|2092.9|2078.1|2091.9|2077.1|2092.9|2078.1|2091.9|2077.1|7
1738639530000|2025-02-04 03:25:30|2092.4|2077.6|2091.9|2077.1|2092.4|2077.6|2091.9|2077.1|2
1738639540000|2025-02-04 03:25:40|2092.4|2077.6|2091.9|2077.1|2092.4|2077.6|2091.9|2077.1|2
1738639550000|2025-02-04 03:25:50|2090.9|2076.1|2091.4|2076.6|2091.4|2076.6|2090.9|2076.1|4
1738639560000|2025-02-04 03:26:00|2092.4|2077.6|2092.4|2077.6|2093.4|2078.6|2092.4|2077.6|6
1738639570000|2025-02-04 03:26:10|2092.9|2078.1|2093.4|2078.6|2093.9|2079.1|2092.9|2078.1|5
1738639580000|2025-02-04 03:26:20|2092.4|2077.6|2093.4|2078.6|2093.4|2078.6|2092.4|2077.6|2
1738639590000|2025-02-04 03:26:30|2093.9|2079.1|2091.9|2077.1|2093.9|2079.1|2091.9|2077.1|4
1738639600000|2025-02-04 03:26:40|2091.4|2076.6|2091.4|2076.6|2091.9|2077.1|2090.9|2076.1|5
1738639610000|2025-02-04 03:26:50|2090.9|2076.1|2090.9|2076.1|2090.9|2076.1|2090.9|2076.1|1
1738639620000|2025-02-04 03:27:00|2091.9|2077.1|2093.9|2079.1|2093.9|2079.1|2091.4|2076.6|11
1738639630000|2025-02-04 03:27:10|2094.4|2079.6|2094.4|2079.6|2094.4|2079.6|2093.4|2078.6|4
1738639640000|2025-02-04 03:27:20|2094.9|2080.1|2093.9|2079.1|2094.9|2080.1|2093.9|2079.1|7
1738639650000|2025-02-04 03:27:30|2094.4|2079.6|2094.4|2079.6|2094.4|2079.6|2094.4|2079.6|1
1738639660000|2025-02-04 03:27:40|2094.9|2080.1|2095.4|2080.6|2095.9|2081.1|2094.9|2080.1|4
1738639680000|2025-02-04 03:28:00|2094.9|2080.1|2092.9|2078.1|2094.9|2080.1|2092.9|2078.1|5
1738639690000|2025-02-04 03:28:10|2092.4|2077.6|2091.9|2077.1|2092.4|2077.6|2091.4|2076.6|6
1738639700000|2025-02-04 03:28:20|2092.4|2077.6|2092.9|2078.1|2093.4|2078.6|2092.4|2077.6|3
1738639710000|2025-02-04 03:28:30|2092.4|2077.6|2091.4|2076.6|2094.4|2079.6|2091.4|2076.6|10
1738639720000|2025-02-04 03:28:40|2090.4|2075.6|2090.4|2075.6|2090.4|2075.6|2090.4|2075.6|1
1738639740000|2025-02-04 03:29:00|2090.9|2076.1|2090.4|2075.6|2090.9|2076.1|2089.9|2075.1|4
1738639750000|2025-02-04 03:29:10|2089.9|2075.1|2090.4|2075.6|2090.4|2075.6|2089.9|2075.1|2
1738639760000|2025-02-04 03:29:20|2089.9|2075.1|2091.4|2076.6|2091.4|2076.6|2089.9|2075.1|5
1738639770000|2025-02-04 03:29:30|2090.9|2076.1|2091.9|2077.1|2091.9|2077.1|2090.4|2075.6|5
1738639780000|2025-02-04 03:29:40|2092.9|2078.1|2091.4|2076.6|2092.9|2078.1|2091.4|2076.6|6
1738639790000|2025-02-04 03:29:50|2090.9|2076.1|2090.9|2076.1|2091.4|2076.6|2090.9|2076.1|3
1738639800000|2025-02-04 03:30:00|2091.4|2076.6|2092.9|2078.1|2092.9|2078.1|2090.9|2076.1|7
1738639810000|2025-02-04 03:30:10|2093.4|2078.6|2092.9|2078.1|2093.9|2079.1|2092.4|2077.6|8
1738639820000|2025-02-04 03:30:20|2093.4|2078.6|2093.4|2078.6|2093.4|2078.6|2092.9|2078.1|3
1738639830000|2025-02-04 03:30:30|2093.9|2079.1|2093.9|2079.1|2093.9|2079.1|2092.9|2078.1|11
1738639840000|2025-02-04 03:30:40|2093.4|2078.6|2092.9|2078.1|2093.9|2079.1|2092.4|2077.6|8
1738639850000|2025-02-04 03:30:50|2093.4|2078.6|2091.4|2076.6|2093.9|2079.1|2091.4|2076.6|13
1738639860000|2025-02-04 03:31:00|2090.9|2076.1|2093.4|2078.6|2093.4|2078.6|2089.9|2075.1|12
1738639870000|2025-02-04 03:31:10|2093.9|2079.1|2095.4|2080.6|2095.4|2080.6|2093.4|2078.6|7
1738639880000|2025-02-04 03:31:20|2094.9|2080.1|2097.4|2082.6|2097.4|2082.6|2094.9|2080.1|8
1738639890000|2025-02-04 03:31:30|2096.9|2082.1|2096.9|2082.1|2096.9|2082.1|2095.9|2081.1|4
1738639900000|2025-02-04 03:31:40|2096.4|2081.6|2096.4|2081.6|2096.9|2082.1|2095.9|2081.1|5
1738639910000|2025-02-04 03:31:50|2095.9|2081.1|2096.9|2082.1|2096.9|2082.1|2094.9|2080.1|7
1738639920000|2025-02-04 03:32:00|2096.4|2081.6|2094.4|2079.6|2096.4|2081.6|2094.4|2079.6|9
1738639930000|2025-02-04 03:32:10|2094.9|2080.1|2094.9|2080.1|2094.9|2080.1|2094.4|2079.6|5
1738639940000|2025-02-04 03:32:20|2095.4|2080.6|2094.9|2080.1|2095.9|2081.1|2094.4|2079.6|6
1738639950000|2025-02-04 03:32:30|2095.4|2080.6|2097.4|2082.6|2098.4|2083.6|2095.4|2080.6|15
1738639960000|2025-02-04 03:32:40|2096.9|2082.1|2096.9|2082.1|2096.9|2082.1|2096.4|2081.6|3
1738639970000|2025-02-04 03:32:50|2096.4|2081.6|2096.4|2081.6|2096.4|2081.6|2096.4|2081.6|1
1738639980000|2025-02-04 03:33:00|2095.9|2081.1|2092.4|2077.6|2095.9|2081.1|2092.4|2077.6|8
1738639990000|2025-02-04 03:33:10|2091.9|2077.1|2090.4|2075.6|2092.4|2077.6|2090.4|2075.6|8
1738640000000|2025-02-04 03:33:20|2090.9|2076.1|2090.9|2076.1|2091.9|2077.1|2090.4|2075.6|8
1738640010000|2025-02-04 03:33:30|2091.4|2076.6|2090.4|2075.6|2091.4|2076.6|2090.4|2075.6|5
1738640020000|2025-02-04 03:33:40|2091.4|2076.6|2090.4|2075.6|2091.4|2076.6|2090.4|2075.6|2
1738640030000|2025-02-04 03:33:50|2089.9|2075.1|2088.4|2073.6|2089.9|2075.1|2087.9|2073.1|5
1738640040000|2025-02-04 03:34:00|2087.9|2073.1|2086.9|2072.1|2087.9|2073.1|2086.9|2072.1|2
1738640050000|2025-02-04 03:34:10|2086.4|2071.6|2086.4|2071.6|2086.9|2072.1|2086.4|2071.6|3
1738640060000|2025-02-04 03:34:20|2085.9|2071.1|2086.4|2071.6|2086.4|2071.6|2085.9|2071.1|4
1738640070000|2025-02-04 03:34:30|2085.9|2071.1|2085.9|2071.1|2085.9|2071.1|2085.9|2071.1|1
1738640080000|2025-02-04 03:34:40|2084.9|2070.1|2085.4|2070.6|2085.4|2070.6|2083.9|2069.1|6
1738640090000|2025-02-04 03:34:50|2084.9|2070.1|2085.4|2070.6|2085.9|2071.1|2084.4|2069.6|8
1738640100000|2025-02-04 03:35:00|2084.9|2070.1|2086.9|2072.1|2086.9|2072.1|2084.4|2069.6|13
1738640110000|2025-02-04 03:35:10|2086.4|2071.6|2087.4|2072.6|2088.9|2074.1|2086.4|2071.6|14
1738640120000|2025-02-04 03:35:20|2086.9|2072.1|2086.4|2071.6|2087.4|2072.6|2085.9|2071.1|5
1738640130000|2025-02-04 03:35:30|2085.4|2070.6|2084.4|2069.6|2085.4|2070.6|2084.4|2069.6|3
1738640140000|2025-02-04 03:35:40|2083.4|2068.6|2085.4|2070.6|2085.9|2071.1|2083.4|2068.6|7
1738640150000|2025-02-04 03:35:50|2084.4|2069.6|2084.4|2069.6|2084.9|2070.1|2084.4|2069.6|3
1738640160000|2025-02-04 03:36:00|2083.9|2069.1|2083.9|2069.1|2083.9|2069.1|2083.9|2069.1|1
1738640170000|2025-02-04 03:36:10|2083.4|2068.6|2083.4|2068.6|2084.4|2069.6|2082.9|2068.1|7
1738640180000|2025-02-04 03:36:20|2082.9|2068.1|2083.4|2068.6|2083.4|2068.6|2082.9|2068.1|2
1738640190000|2025-02-04 03:36:30|2083.9|2069.1|2083.4|2068.6|2083.9|2069.1|2083.4|2068.6|2
1738640200000|2025-02-04 03:36:40|2082.9|2068.1|2083.4|2068.6|2083.4|2068.6|2082.9|2068.1|2
1738640220000|2025-02-04 03:37:00|2083.9|2069.1|2085.4|2070.6|2085.4|2070.6|2083.9|2069.1|2
1738640230000|2025-02-04 03:37:10|2084.4|2069.6|2084.4|2069.6|2084.9|2070.1|2084.4|2069.6|3
1738640240000|2025-02-04 03:37:20|2082.9|2068.1|2083.4|2068.6|2083.4|2068.6|2081.9|2067.1|6
1738640250000|2025-02-04 03:37:30|2082.9|2068.1|2083.4|2068.6|2083.4|2068.6|2082.4|2067.6|6
1738640260000|2025-02-04 03:37:40|2082.9|2068.1|2084.4|2069.6|2084.4|2069.6|2082.9|2068.1|4
1738640270000|2025-02-04 03:37:50|2084.9|2070.1|2084.9|2070.1|2085.4|2070.6|2084.4|2069.6|7
1738640280000|2025-02-04 03:38:00|2084.4|2069.6|2088.4|2073.6|2088.4|2073.6|2084.4|2069.6|11
1738640290000|2025-02-04 03:38:10|2087.9|2073.1|2087.4|2072.6|2087.9|2073.1|2087.4|2072.6|2
1738640300000|2025-02-04 03:38:20|2086.9|2072.1|2087.9|2073.1|2087.9|2073.1|2086.9|2072.1|7
1738640310000|2025-02-04 03:38:30|2088.4|2073.6|2089.4|2074.6|2089.4|2074.6|2087.9|2073.1|6
1738640320000|2025-02-04 03:38:40|2089.9|2075.1|2089.4|2074.6|2090.9|2076.1|2089.4|2074.6|5
1738640330000|2025-02-04 03:38:50|2089.9|2075.1|2089.4|2074.6|2090.4|2075.6|2089.4|2074.6|4
1738640350000|2025-02-04 03:39:10|2088.9|2074.1|2087.9|2073.1|2088.9|2074.1|2087.4|2072.6|4
1738640360000|2025-02-04 03:39:20|2088.4|2073.6|2088.4|2073.6|2088.4|2073.6|2087.4|2072.6|5
1738640370000|2025-02-04 03:39:30|2088.9|2074.1|2088.9|2074.1|2089.9|2075.1|2088.4|2073.6|9
1738640380000|2025-02-04 03:39:40|2088.4|2073.6|2089.4|2074.6|2089.4|2074.6|2087.9|2073.1|5
1738640390000|2025-02-04 03:39:50|2088.9|2074.1|2088.9|2074.1|2089.4|2074.6|2088.4|2073.6|5
1738640400000|2025-02-04 03:40:00|2089.4|2074.6|2090.4|2075.6|2090.9|2076.1|2089.4|2074.6|6
1738640410000|2025-02-04 03:40:10|2090.9|2076.1|2090.4|2075.6|2091.4|2076.6|2090.4|2075.6|7
1738640420000|2025-02-04 03:40:20|2090.9|2076.1|2094.4|2079.6|2094.4|2079.6|2090.9|2076.1|5
1738640430000|2025-02-04 03:40:30|2094.9|2080.1|2094.9|2080.1|2094.9|2080.1|2094.4|2079.6|3
1738640440000|2025-02-04 03:40:40|2096.4|2081.6|2096.4|2081.6|2096.4|2081.6|2096.4|2081.6|1
1738640450000|2025-02-04 03:40:50|2095.4|2080.6|2095.4|2080.6|2095.9|2081.1|2095.4|2080.6|3
1738640460000|2025-02-04 03:41:00|2095.9|2081.1|2096.9|2082.1|2096.9|2082.1|2095.4|2080.6|7
1738640470000|2025-02-04 03:41:10|2096.4|2081.6|2096.4|2081.6|2096.4|2081.6|2095.4|2080.6|5
1738640480000|2025-02-04 03:41:20|2096.9|2082.1|2096.9|2082.1|2096.9|2082.1|2096.9|2082.1|1
1738640490000|2025-02-04 03:41:30|2096.4|2081.6|2094.4|2079.6|2096.4|2081.6|2094.4|2079.6|5
1738640500000|2025-02-04 03:41:40|2094.9|2080.1|2096.9|2082.1|2096.9|2082.1|2094.9|2080.1|5
1738640510000|2025-02-04 03:41:50|2096.4|2081.6|2096.4|2081.6|2096.4|2081.6|2095.9|2081.1|3
1738640520000|2025-02-04 03:42:00|2095.9|2081.1|2096.9|2082.1|2096.9|2082.1|2095.9|2081.1|3
1738640530000|2025-02-04 03:42:10|2096.4|2081.6|2094.9|2080.1|2096.9|2082.1|2094.4|2079.6|10
1738640540000|2025-02-04 03:42:20|2094.4|2079.6|2095.4|2080.6|2095.9|2081.1|2094.4|2079.6|4
1738640550000|2025-02-04 03:42:30|2094.9|2080.1|2094.4|2079.6|2094.9|2080.1|2094.4|2079.6|2
1738640560000|2025-02-04 03:42:40|2093.9|2079.1|2095.4|2080.6|2095.4|2080.6|2093.4|2078.6|5
1738640570000|2025-02-04 03:42:50|2094.9|2080.1|2094.4|2079.6|2094.9|2080.1|2094.4|2079.6|2
1738640580000|2025-02-04 03:43:00|2095.4|2080.6|2095.9|2081.1|2096.4|2081.6|2095.4|2080.6|8
1738640590000|2025-02-04 03:43:10|2095.4|2080.6|2094.9|2080.1|2096.4|2081.6|2094.4|2079.6|8
1738640600000|2025-02-04 03:43:20|2094.4|2079.6|2093.4|2078.6|2095.4|2080.6|2093.4|2078.6|9
1738640610000|2025-02-04 03:43:30|2094.4|2079.6|2095.9|2081.1|2095.9|2081.1|2094.4|2079.6|4
1738640620000|2025-02-04 03:43:40|2096.4|2081.6|2096.4|2081.6|2096.4|2081.6|2096.4|2081.6|1
1738640630000|2025-02-04 03:43:50|2096.9|2082.1|2096.9|2082.1|2096.9|2082.1|2096.9|2082.1|1
1738640640000|2025-02-04 03:44:00|2097.9|2083.1|2098.4|2083.6|2098.9|2084.1|2097.9|2083.1|3
1738640650000|2025-02-04 03:44:10|2097.9|2083.1|2098.4|2083.6|2098.4|2083.6|2097.9|2083.1|2
1738640660000|2025-02-04 03:44:20|2097.4|2082.6|2096.4|2081.6|2097.4|2082.6|2096.4|2081.6|7
1738640670000|2025-02-04 03:44:30|2096.9|2082.1|2096.4|2081.6|2096.9|2082.1|2096.4|2081.6|4
1738640680000|2025-02-04 03:44:40|2097.4|2082.6|2097.4|2082.6|2097.4|2082.6|2097.4|2082.6|1
1738640690000|2025-02-04 03:44:50|2097.9|2083.1|2098.9|2084.1|2098.9|2084.1|2097.9|2083.1|3
1738640700000|2025-02-04 03:45:00|2098.4|2083.6|2095.9|2081.1|2098.4|2083.6|2095.9|2081.1|9
1738640710000|2025-02-04 03:45:10|2095.4|2080.6|2095.9|2081.1|2095.9|2081.1|2094.4|2079.6|6
1738640720000|2025-02-04 03:45:20|2096.4|2081.6|2096.4|2081.6|2096.9|2082.1|2096.4|2081.6|3
1738640730000|2025-02-04 03:45:30|2095.9|2081.1|2095.9|2081.1|2095.9|2081.1|2095.9|2081.1|1
1738640740000|2025-02-04 03:45:40|2094.4|2079.6|2094.4|2079.6|2094.4|2079.6|2094.4|2079.6|1
1738640750000|2025-02-04 03:45:50|2093.4|2078.6|2093.4|2078.6|2094.4|2079.6|2093.4|2078.6|5
1738640760000|2025-02-04 03:46:00|2093.9|2079.1|2094.4|2079.6|2094.4|2079.6|2093.4|2078.6|7
1738640770000|2025-02-04 03:46:10|2094.9|2080.1|2097.4|2082.6|2097.4|2082.6|2094.9|2080.1|6
1738640780000|2025-02-04 03:46:20|2096.9|2082.1|2096.9|2082.1|2097.4|2082.6|2096.9|2082.1|3
1738640790000|2025-02-04 03:46:30|2097.4|2082.6|2098.4|2083.6|2098.4|2083.6|2096.9|2082.1|5
1738640800000|2025-02-04 03:46:40|2097.9|2083.1|2096.9|2082.1|2097.9|2083.1|2096.4|2081.6|4
1738640810000|2025-02-04 03:46:50|2096.4|2081.6|2096.4|2081.6|2097.9|2083.1|2096.4|2081.6|7
1738640820000|2025-02-04 03:47:00|2096.9|2082.1|2096.9|2082.1|2097.4|2082.6|2096.4|2081.6|4
1738640830000|2025-02-04 03:47:10|2097.4|2082.6|2097.4|2082.6|2098.4|2083.6|2097.4|2082.6|4
1738640840000|2025-02-04 03:47:20|2098.4|2083.6|2098.9|2084.1|2098.9|2084.1|2098.4|2083.6|6
1738640860000|2025-02-04 03:47:40|2097.9|2083.1|2097.4|2082.6|2097.9|2083.1|2097.4|2082.6|2
1738640870000|2025-02-04 03:47:50|2096.9|2082.1|2097.4|2082.6|2097.4|2082.6|2096.4|2081.6|7
1738640880000|2025-02-04 03:48:00|2096.4|2081.6|2094.9|2080.1|2096.4|2081.6|2094.4|2079.6|11
1738640890000|2025-02-04 03:48:10|2094.4|2079.6|2093.9|2079.1|2094.4|2079.6|2092.9|2078.1|5
1738640900000|2025-02-04 03:48:20|2093.4|2078.6|2093.4|2078.6|2093.4|2078.6|2093.4|2078.6|1
1738640910000|2025-02-04 03:48:30|2092.9|2078.1|2092.4|2077.6|2092.9|2078.1|2091.9|2077.1|8
1738640920000|2025-02-04 03:48:40|2091.4|2076.6|2091.9|2077.1|2092.4|2077.6|2091.4|2076.6|5
1738640930000|2025-02-04 03:48:50|2092.4|2077.6|2091.4|2076.6|2092.4|2077.6|2091.4|2076.6|5
1738640940000|2025-02-04 03:49:00|2090.9|2076.1|2091.4|2076.6|2091.4|2076.6|2090.4|2075.6|4
1738640950000|2025-02-04 03:49:10|2091.9|2077.1|2092.4|2077.6|2092.4|2077.6|2091.4|2076.6|4
1738640960000|2025-02-04 03:49:20|2092.9|2078.1|2091.4|2076.6|2092.9|2078.1|2090.9|2076.1|7
1738640970000|2025-02-04 03:49:30|2090.9|2076.1|2091.4|2076.6|2091.4|2076.6|2090.9|2076.1|2
1738640980000|2025-02-04 03:49:40|2090.9|2076.1|2090.4|2075.6|2090.9|2076.1|2090.4|2075.6|2
1738640990000|2025-02-04 03:49:50|2089.9|2075.1|2089.9|2075.1|2089.9|2075.1|2089.9|2075.1|1
1738641000000|2025-02-04 03:50:00|2090.4|2075.6|2092.4|2077.6|2092.4|2077.6|2090.4|2075.6|4
1738641010000|2025-02-04 03:50:10|2092.9|2078.1|2093.9|2079.1|2093.9|2079.1|2092.9|2078.1|7
1738641020000|2025-02-04 03:50:20|2094.9|2080.1|2093.4|2078.6|2094.9|2080.1|2093.4|2078.6|4
1738641040000|2025-02-04 03:50:40|2093.9|2079.1|2091.9|2077.1|2094.4|2079.6|2091.9|2077.1|8
1738641050000|2025-02-04 03:50:50|2091.4|2076.6|2092.4|2077.6|2092.4|2077.6|2091.4|2076.6|3
1738641060000|2025-02-04 03:51:00|2092.9|2078.1|2093.4|2078.6|2093.4|2078.6|2090.4|2075.6|13
1738641070000|2025-02-04 03:51:10|2092.9|2078.1|2093.4|2078.6|2093.4|2078.6|2092.4|2077.6|5
1738641080000|2025-02-04 03:51:20|2092.9|2078.1|2095.4|2080.6|2095.4|2080.6|2092.9|2078.1|6
1738641090000|2025-02-04 03:51:30|2094.9|2080.1|2094.9|2080.1|2095.4|2080.6|2094.4|2079.6|6
1738641100000|2025-02-04 03:51:40|2094.4|2079.6|2094.4|2079.6|2094.4|2079.6|2093.4|2078.6|5
1738641110000|2025-02-04 03:51:50|2094.9|2080.1|2094.9|2080.1|2094.9|2080.1|2093.9|2079.1|5
1738641120000|2025-02-04 03:52:00|2094.4|2079.6|2093.9|2079.1|2094.9|2080.1|2093.4|2078.6|8
1738641130000|2025-02-04 03:52:10|2093.4|2078.6|2094.4|2079.6|2094.4|2079.6|2093.4|2078.6|5
1738641140000|2025-02-04 03:52:20|2093.9|2079.1|2094.4|2079.6|2094.4|2079.6|2093.4|2078.6|6
1738641150000|2025-02-04 03:52:30|2093.4|2078.6|2093.4|2078.6|2093.9|2079.1|2093.4|2078.6|3
1738641160000|2025-02-04 03:52:40|2092.9|2078.1|2092.9|2078.1|2092.9|2078.1|2092.4|2077.6|5
1738641170000|2025-02-04 03:52:50|2093.4|2078.6|2093.4|2078.6|2093.4|2078.6|2093.4|2078.6|1
1738641180000|2025-02-04 03:53:00|2092.9|2078.1|2091.4|2076.6|2092.9|2078.1|2091.4|2076.6|5
1738641190000|2025-02-04 03:53:10|2090.4|2075.6|2090.9|2076.1|2090.9|2076.1|2090.4|2075.6|4
1738641200000|2025-02-04 03:53:20|2090.4|2075.6|2090.4|2075.6|2090.9|2076.1|2089.9|2075.1|7
1738641210000|2025-02-04 03:53:30|2089.9|2075.1|2089.9|2075.1|2089.9|2075.1|2089.9|2075.1|1
1738641220000|2025-02-04 03:53:40|2090.4|2075.6|2090.4|2075.6|2090.4|2075.6|2090.4|2075.6|1
1738641230000|2025-02-04 03:53:50|2090.9|2076.1|2090.4|2075.6|2090.9|2076.1|2090.4|2075.6|4
1738641240000|2025-02-04 03:54:00|2090.9|2076.1|2091.4|2076.6|2091.9|2077.1|2090.9|2076.1|6
1738641250000|2025-02-04 03:54:10|2091.9|2077.1|2091.4|2076.6|2091.9|2077.1|2090.9|2076.1|4
1738641260000|2025-02-04 03:54:20|2091.9|2077.1|2091.9|2077.1|2091.9|2077.1|2091.4|2076.6|3
1738641270000|2025-02-04 03:54:30|2091.4|2076.6|2092.4|2077.6|2092.4|2077.6|2091.4|2076.6|4
1738641280000|2025-02-04 03:54:40|2091.9|2077.1|2093.9|2079.1|2094.4|2079.6|2091.9|2077.1|9
1738641290000|2025-02-04 03:54:50|2093.4|2078.6|2092.9|2078.1|2093.4|2078.6|2092.9|2078.1|2
1738641300000|2025-02-04 03:55:00|2092.4|2077.6|2092.9|2078.1|2092.9|2078.1|2092.4|2077.6|4
1738641310000|2025-02-04 03:55:10|2092.4|2077.6|2094.4|2079.6|2094.4|2079.6|2092.4|2077.6|5
1738641320000|2025-02-04 03:55:20|2094.9|2080.1|2095.4|2080.6|2095.9|2081.1|2094.9|2080.1|3
1738641330000|2025-02-04 03:55:30|2095.9|2081.1|2095.9|2081.1|2096.4|2081.6|2095.4|2080.6|4
1738641350000|2025-02-04 03:55:50|2096.4|2081.6|2096.4|2081.6|2096.4|2081.6|2095.9|2081.1|3
1738641360000|2025-02-04 03:56:00|2095.9|2081.1|2095.9|2081.1|2096.4|2081.6|2095.9|2081.1|5
1738641370000|2025-02-04 03:56:10|2096.4|2081.6|2095.4|2080.6|2096.4|2081.6|2095.4|2080.6|3
1738641380000|2025-02-04 03:56:20|2095.9|2081.1|2098.4|2083.6|2098.4|2083.6|2095.9|2081.1|8
1738641390000|2025-02-04 03:56:30|2098.9|2084.1|2098.4|2083.6|2098.9|2084.1|2098.4|2083.6|2
1738641400000|2025-02-04 03:56:40|2098.9|2084.1|2098.9|2084.1|2098.9|2084.1|2098.9|2084.1|1
1738641410000|2025-02-04 03:56:50|2098.4|2083.6|2098.4|2083.6|2098.9|2084.1|2098.4|2083.6|3
1738641420000|2025-02-04 03:57:00|2097.9|2083.1|2098.4|2083.6|2098.4|2083.6|2097.4|2082.6|6
1738641430000|2025-02-04 03:57:10|2097.4|2082.6|2096.9|2082.1|2098.4|2083.6|2096.4|2081.6|7
1738641440000|2025-02-04 03:57:20|2097.4|2082.6|2097.9|2083.1|2097.9|2083.1|2097.4|2082.6|2
1738641450000|2025-02-04 03:57:30|2097.4|2082.6|2097.9|2083.1|2097.9|2083.1|2096.9|2082.1|4
1738641460000|2025-02-04 03:57:40|2098.4|2083.6|2098.4|2083.6|2098.4|2083.6|2097.9|2083.1|3
1738641480000|2025-02-04 03:58:00|2097.4|2082.6|2098.4|2083.6|2098.4|2083.6|2097.4|2082.6|6
1738641490000|2025-02-04 03:58:10|2097.4|2082.6|2098.4|2083.6|2098.4|2083.6|2097.4|2082.6|3
1738641500000|2025-02-04 03:58:20|2097.9|2083.1|2097.4|2082.6|2097.9|2083.1|2097.4|2082.6|6
1738641510000|2025-02-04 03:58:30|2097.9|2083.1|2098.4|2083.6|2098.4|2083.6|2097.4|2082.6|4
1738641550000|2025-02-04 03:59:10|2098.9|2084.1|2098.4|2083.6|2099.9|2085.1|2098.4|2083.6|6
1738641560000|2025-02-04 03:59:20|2098.9|2084.1|2098.4|2083.6|2099.4|2084.6|2098.4|2083.6|4
1738641570000|2025-02-04 03:59:30|2098.9|2084.1|2099.4|2084.6|2099.4|2084.6|2098.4|2083.6|4
1738641580000|2025-02-04 03:59:40|2098.4|2083.6|2098.4|2083.6|2098.9|2084.1|2098.4|2083.6|3
1738641590000|2025-02-04 03:59:50|2098.9|2084.1|2097.4|2082.6|2098.9|2084.1|2097.4|2082.6|3
1738641600000|2025-02-04 04:00:00|2097.9|2083.1|2099.4|2084.6|2099.4|2084.6|2097.9|2083.1|6
1738641610000|2025-02-04 04:00:10|2099.9|2085.1|2100.4|2085.6|2100.9|2086.1|2099.9|2085.1|12
1738641630000|2025-02-04 04:00:30|2099.9|2085.1|2100.9|2086.1|2100.9|2086.1|2099.4|2084.6|4
1738641640000|2025-02-04 04:00:40|2101.9|2087.1|2104.4|2089.6|2104.9|2090.1|2101.9|2087.1|7
1738641650000|2025-02-04 04:00:50|2103.9|2089.1|2104.4|2089.6|2104.4|2089.6|2103.9|2089.1|2
1738641660000|2025-02-04 04:01:00|2103.9|2089.1|2103.9|2089.1|2103.9|2089.1|2103.4|2088.6|5
1738641670000|2025-02-04 04:01:10|2103.4|2088.6|2104.4|2089.6|2104.4|2089.6|2103.4|2088.6|9
1738641690000|2025-02-04 04:01:30|2105.4|2090.6|2106.4|2091.6|2106.4|2091.6|2105.4|2090.6|3
1738641700000|2025-02-04 04:01:40|2107.9|2093.1|2109.9|2095.1|2109.9|2095.1|2107.9|2093.1|5
1738641710000|2025-02-04 04:01:50|2110.4|2095.6|2110.4|2095.6|2110.4|2095.6|2109.4|2094.6|4
1738641720000|2025-02-04 04:02:00|2109.9|2095.1|2109.4|2094.6|2109.9|2095.1|2108.4|2093.6|6
1738641730000|2025-02-04 04:02:10|2108.9|2094.1|2108.4|2093.6|2108.9|2094.1|2108.4|2093.6|2
1738641740000|2025-02-04 04:02:20|2107.9|2093.1|2105.4|2090.6|2107.9|2093.1|2105.4|2090.6|6
1738641750000|2025-02-04 04:02:30|2104.4|2089.6|2105.9|2091.1|2105.9|2091.1|2104.4|2089.6|4
1738641760000|2025-02-04 04:02:40|2105.4|2090.6|2107.9|2093.1|2107.9|2093.1|2105.4|2090.6|6
1738641770000|2025-02-04 04:02:50|2107.4|2092.6|2107.4|2092.6|2107.4|2092.6|2106.4|2091.6|6
1738641780000|2025-02-04 04:03:00|2106.9|2092.1|2105.4|2090.6|2107.4|2092.6|2105.4|2090.6|8
1738641790000|2025-02-04 04:03:10|2104.4|2089.6|2105.9|2091.1|2105.9|2091.1|2104.4|2089.6|17
1738641800000|2025-02-04 04:03:20|2105.4|2090.6|2105.4|2090.6|2105.9|2091.1|2105.4|2090.6|3
1738641810000|2025-02-04 04:03:30|2104.9|2090.1|2102.9|2088.1|2104.9|2090.1|2102.4|2087.6|8
1738641820000|2025-02-04 04:03:40|2102.4|2087.6|2105.9|2091.1|2105.9|2091.1|2101.9|2087.1|16
1738641830000|2025-02-04 04:03:50|2106.4|2091.6|2105.9|2091.1|2106.9|2092.1|2105.9|2091.1|14
1738641840000|2025-02-04 04:04:00|2105.4|2090.6|2104.9|2090.1|2105.9|2091.1|2104.9|2090.1|6
1738641850000|2025-02-04 04:04:10|2104.4|2089.6|2102.9|2088.1|2104.9|2090.1|2102.9|2088.1|13
1738641860000|2025-02-04 04:04:20|2103.9|2089.1|2104.4|2089.6|2104.4|2089.6|2102.9|2088.1|13
1738641870000|2025-02-04 04:04:30|2103.9|2089.1|2102.9|2088.1|2103.9|2089.1|2102.9|2088.1|9
1738641880000|2025-02-04 04:04:40|2103.4|2088.6|2106.4|2091.6|2106.9|2092.1|2103.4|2088.6|10
1738641890000|2025-02-04 04:04:50|2105.9|2091.1|2106.4|2091.6|2106.4|2091.6|2105.9|2091.1|4
1738641900000|2025-02-04 04:05:00|2105.9|2091.1|2104.9|2090.1|2106.4|2091.6|2104.4|2089.6|9
1738641910000|2025-02-04 04:05:10|2104.4|2089.6|2105.9|2091.1|2106.4|2091.6|2104.4|2089.6|7
1738641920000|2025-02-04 04:05:20|2105.4|2090.6|2105.9|2091.1|2105.9|2091.1|2104.4|2089.6|8
1738641930000|2025-02-04 04:05:30|2105.4|2090.6|2107.4|2092.6|2107.4|2092.6|2105.4|2090.6|6
1738641940000|2025-02-04 04:05:40|2106.9|2092.1|2104.4|2089.6|2106.9|2092.1|2104.4|2089.6|9
1738641950000|2025-02-04 04:05:50|2104.9|2090.1|2102.4|2087.6|2104.9|2090.1|2102.4|2087.6|9
1738641960000|2025-02-04 04:06:00|2101.9|2087.1|2101.4|2086.6|2102.4|2087.6|2100.4|2085.6|16
1738641970000|2025-02-04 04:06:10|2101.9|2087.1|2101.9|2087.1|2101.9|2087.1|2100.9|2086.1|11
1738641980000|2025-02-04 04:06:20|2102.4|2087.6|2102.4|2087.6|2102.4|2087.6|2101.4|2086.6|5
1738641990000|2025-02-04 04:06:30|2101.9|2087.1|2100.4|2085.6|2101.9|2087.1|2099.9|2085.1|8
1738642000000|2025-02-04 04:06:40|2099.9|2085.1|2099.9|2085.1|2099.9|2085.1|2098.4|2083.6|8
1738642010000|2025-02-04 04:06:50|2098.9|2084.1|2099.4|2084.6|2099.4|2084.6|2098.9|2084.1|2
1738642020000|2025-02-04 04:07:00|2099.9|2085.1|2099.9|2085.1|2101.4|2086.6|2099.9|2085.1|12
1738642030000|2025-02-04 04:07:10|2099.4|2084.6|2100.4|2085.6|2100.4|2085.6|2099.4|2084.6|9
1738642040000|2025-02-04 04:07:20|2100.9|2086.1|2102.9|2088.1|2102.9|2088.1|2100.4|2085.6|8
1738642050000|2025-02-04 04:07:30|2102.4|2087.6|2100.4|2085.6|2102.4|2087.6|2099.9|2085.1|8
1738642060000|2025-02-04 04:07:40|2099.9|2085.1|2100.9|2086.1|2100.9|2086.1|2099.9|2085.1|6
1738642070000|2025-02-04 04:07:50|2099.9|2085.1|2099.4|2084.6|2099.9|2085.1|2098.9|2084.1|4
1738642080000|2025-02-04 04:08:00|2099.9|2085.1|2100.9|2086.1|2100.9|2086.1|2099.4|2084.6|9
1738642090000|2025-02-04 04:08:10|2101.4|2086.6|2104.4|2089.6|2104.4|2089.6|2101.4|2086.6|5
1738642100000|2025-02-04 04:08:20|2104.9|2090.1|2103.9|2089.1|2105.4|2090.6|2103.9|2089.1|9
1738642110000|2025-02-04 04:08:30|2104.4|2089.6|2102.4|2087.6|2104.4|2089.6|2101.9|2087.1|7
1738642120000|2025-02-04 04:08:40|2102.9|2088.1|2103.4|2088.6|2104.4|2089.6|2102.9|2088.1|6
1738642130000|2025-02-04 04:08:50|2102.9|2088.1|2102.9|2088.1|2102.9|2088.1|2102.4|2087.6|3
1738642140000|2025-02-04 04:09:00|2102.4|2087.6|2103.9|2089.1|2103.9|2089.1|2101.9|2087.1|7
1738642150000|2025-02-04 04:09:10|2104.4|2089.6|2102.9|2088.1|2104.4|2089.6|2102.9|2088.1|8
1738642160000|2025-02-04 04:09:20|2102.4|2087.6|2099.9|2085.1|2102.4|2087.6|2099.9|2085.1|10
1738642170000|2025-02-04 04:09:30|2099.4|2084.6|2099.9|2085.1|2099.9|2085.1|2098.9|2084.1|4
1738642180000|2025-02-04 04:09:40|2099.4|2084.6|2098.9|2084.1|2099.4|2084.6|2098.4|2083.6|4
1738642190000|2025-02-04 04:09:50|2099.9|2085.1|2099.9|2085.1|2099.9|2085.1|2099.9|2085.1|1
1738642200000|2025-02-04 04:10:00|2099.4|2084.6|2098.4|2083.6|2099.4|2084.6|2097.9|2083.1|8
1738642210000|2025-02-04 04:10:10|2097.9|2083.1|2095.9|2081.1|2097.9|2083.1|2095.9|2081.1|9
1738642220000|2025-02-04 04:10:20|2094.4|2079.6|2095.9|2081.1|2095.9|2081.1|2093.9|2079.1|10
1738642230000|2025-02-04 04:10:30|2095.4|2080.6|2096.9|2082.1|2096.9|2082.1|2095.4|2080.6|4
1738642240000|2025-02-04 04:10:40|2097.4|2082.6|2096.4|2081.6|2097.9|2083.1|2096.4|2081.6|5
1738642250000|2025-02-04 04:10:50|2095.9|2081.1|2096.4|2081.6|2096.4|2081.6|2095.9|2081.1|4
1738642260000|2025-02-04 04:11:00|2095.9|2081.1|2093.9|2079.1|2096.4|2081.6|2093.9|2079.1|8
1738642270000|2025-02-04 04:11:10|2094.4|2079.6|2096.4|2081.6|2096.4|2081.6|2094.4|2079.6|9
1738642280000|2025-02-04 04:11:20|2096.9|2082.1|2099.9|2085.1|2099.9|2085.1|2096.9|2082.1|11
1738642290000|2025-02-04 04:11:30|2100.9|2086.1|2100.9|2086.1|2101.4|2086.6|2100.9|2086.1|7
1738642300000|2025-02-04 04:11:40|2101.4|2086.6|2102.9|2088.1|2103.9|2089.1|2101.4|2086.6|10
1738642310000|2025-02-04 04:11:50|2102.4|2087.6|2100.9|2086.1|2102.4|2087.6|2100.9|2086.1|5
1738642320000|2025-02-04 04:12:00|2100.4|2085.6|2102.9|2088.1|2104.4|2089.6|2100.4|2085.6|10
1738642330000|2025-02-04 04:12:10|2103.4|2088.6|2104.9|2090.1|2104.9|2090.1|2103.4|2088.6|4
1738642340000|2025-02-04 04:12:20|2104.4|2089.6|2104.4|2089.6|2105.9|2091.1|2104.4|2089.6|8
1738642350000|2025-02-04 04:12:30|2103.9|2089.1|2105.4|2090.6|2105.9|2091.1|2103.9|2089.1|5
1738642360000|2025-02-04 04:12:40|2105.9|2091.1|2106.9|2092.1|2106.9|2092.1|2105.9|2091.1|3
1738642370000|2025-02-04 04:12:50|2106.4|2091.6|2106.9|2092.1|2106.9|2092.1|2105.9|2091.1|6
1738642380000|2025-02-04 04:13:00|2108.4|2093.6|2108.9|2094.1|2108.9|2094.1|2107.9|2093.1|6
1738642390000|2025-02-04 04:13:10|2108.4|2093.6|2108.9|2094.1|2108.9|2094.1|2108.4|2093.6|2
1738642400000|2025-02-04 04:13:20|2108.4|2093.6|2108.9|2094.1|2108.9|2094.1|2107.4|2092.6|15
1738642410000|2025-02-04 04:13:30|2110.4|2095.6|2110.9|2096.1|2110.9|2096.1|2110.4|2095.6|2
1738642430000|2025-02-04 04:13:50|2110.4|2095.6|2110.9|2096.1|2110.9|2096.1|2109.9|2095.1|4
1738642440000|2025-02-04 04:14:00|2110.4|2095.6|2114.9|2100.1|2114.9|2100.1|2109.9|2095.1|7
1738642450000|2025-02-04 04:14:10|2116.4|2101.6|2115.4|2100.6|2116.4|2101.6|2115.4|2100.6|3
1738642460000|2025-02-04 04:14:20|2115.9|2101.1|2112.9|2098.1|2115.9|2101.1|2112.9|2098.1|9
1738642470000|2025-02-04 04:14:30|2113.4|2098.6|2115.9|2101.1|2115.9|2101.1|2113.4|2098.6|7
1738642480000|2025-02-04 04:14:40|2115.4|2100.6|2114.9|2100.1|2115.4|2100.6|2114.9|2100.1|2
1738642490000|2025-02-04 04:14:50|2114.4|2099.6|2115.4|2100.6|2115.4|2100.6|2114.4|2099.6|4
1738642500000|2025-02-04 04:15:00|2114.9|2100.1|2109.4|2094.6|2114.9|2100.1|2109.4|2094.6|18
1738642510000|2025-02-04 04:15:10|2109.9|2095.1|2109.9|2095.1|2109.9|2095.1|2108.9|2094.1|11
1738642520000|2025-02-04 04:15:20|2109.4|2094.6|2110.4|2095.6|2110.4|2095.6|2109.4|2094.6|11
1738642530000|2025-02-04 04:15:30|2110.9|2096.1|2111.4|2096.6|2111.9|2097.1|2109.9|2095.1|10
1738642540000|2025-02-04 04:15:40|2111.9|2097.1|2112.4|2097.6|2112.9|2098.1|2110.9|2096.1|10
1738642550000|2025-02-04 04:15:50|2111.9|2097.1|2111.9|2097.1|2111.9|2097.1|2110.9|2096.1|5
1738642560000|2025-02-04 04:16:00|2112.4|2097.6|2107.9|2093.1|2112.4|2097.6|2107.9|2093.1|15
1738642570000|2025-02-04 04:16:10|2108.4|2093.6|2106.4|2091.6|2108.4|2093.6|2105.9|2091.1|10
1738642580000|2025-02-04 04:16:20|2105.9|2091.1|2108.4|2093.6|2108.4|2093.6|2105.9|2091.1|6
1738642590000|2025-02-04 04:16:30|2108.9|2094.1|2111.9|2097.1|2111.9|2097.1|2108.4|2093.6|13
1738642600000|2025-02-04 04:16:40|2112.4|2097.6|2112.4|2097.6|2113.4|2098.6|2112.4|2097.6|9
1738642610000|2025-02-04 04:16:50|2112.9|2098.1|2112.4|2097.6|2113.4|2098.6|2112.4|2097.6|6
1738642620000|2025-02-04 04:17:00|2112.9|2098.1|2113.4|2098.6|2113.4|2098.6|2110.4|2095.6|13
1738642630000|2025-02-04 04:17:10|2112.4|2097.6|2113.4|2098.6|2113.9|2099.1|2112.4|2097.6|15
1738642640000|2025-02-04 04:17:20|2112.4|2097.6|2114.9|2100.1|2114.9|2100.1|2112.4|2097.6|11
1738642650000|2025-02-04 04:17:30|2114.4|2099.6|2115.4|2100.6|2116.9|2102.1|2114.4|2099.6|8
1738642660000|2025-02-04 04:17:40|2115.9|2101.1|2114.9|2100.1|2116.9|2102.1|2114.9|2100.1|10
1738642670000|2025-02-04 04:17:50|2114.4|2099.6|2111.9|2097.1|2114.9|2100.1|2111.9|2097.1|10
1738642680000|2025-02-04 04:18:00|2110.9|2096.1|2110.4|2095.6|2110.9|2096.1|2109.4|2094.6|14
1738642690000|2025-02-04 04:18:10|2109.9|2095.1|2108.4|2093.6|2110.4|2095.6|2108.4|2093.6|10
1738642700000|2025-02-04 04:18:20|2108.9|2094.1|2108.9|2094.1|2110.4|2095.6|2107.9|2093.1|16
1738642710000|2025-02-04 04:18:30|2108.4|2093.6|2109.9|2095.1|2109.9|2095.1|2106.9|2092.1|13
1738642720000|2025-02-04 04:18:40|2110.4|2095.6|2113.9|2099.1|2113.9|2099.1|2110.4|2095.6|13
1738642730000|2025-02-04 04:18:50|2113.4|2098.6|2114.4|2099.6|2115.4|2100.6|2113.4|2098.6|9
1738642740000|2025-02-04 04:19:00|2113.9|2099.1|2113.9|2099.1|2115.4|2100.6|2112.9|2098.1|13
1738642750000|2025-02-04 04:19:10|2114.4|2099.6|2114.4|2099.6|2114.9|2100.1|2114.4|2099.6|5
1738642760000|2025-02-04 04:19:20|2113.4|2098.6|2114.4|2099.6|2115.4|2100.6|2112.4|2097.6|12
1738642770000|2025-02-04 04:19:30|2114.9|2100.1|2115.4|2100.6|2116.4|2101.6|2114.9|2100.1|8
1738642780000|2025-02-04 04:19:40|2115.9|2101.1|2111.4|2096.6|2115.9|2101.1|2110.9|2096.1|14
1738642790000|2025-02-04 04:19:50|2110.9|2096.1|2108.4|2093.6|2110.9|2096.1|2108.4|2093.6|17
1738642800000|2025-02-04 04:20:00|2107.9|2093.1|2106.9|2092.1|2107.9|2093.1|2106.4|2091.6|17
1738642810000|2025-02-04 04:20:10|2106.4|2091.6|2106.4|2091.6|2109.4|2094.6|2105.9|2091.1|22
1738642820000|2025-02-04 04:20:20|2106.9|2092.1|2107.9|2093.1|2107.9|2093.1|2105.9|2091.1|10
1738642830000|2025-02-04 04:20:30|2108.4|2093.6|2106.4|2091.6|2108.9|2094.1|2106.4|2091.6|18
1738642840000|2025-02-04 04:20:40|2105.9|2091.1|2103.9|2089.1|2107.4|2092.6|2103.9|2089.1|9
1738642850000|2025-02-04 04:20:50|2104.4|2089.6|2105.4|2090.6|2105.4|2090.6|2104.4|2089.6|10
1738642860000|2025-02-04 04:21:00|2106.4|2091.6|2103.9|2089.1|2108.9|2094.1|2103.9|2089.1|18
1738642870000|2025-02-04 04:21:10|2104.4|2089.6|2102.4|2087.6|2104.9|2090.1|2102.4|2087.6|15
1738642880000|2025-02-04 04:21:20|2101.9|2087.1|2102.9|2088.1|2104.4|2089.6|2101.4|2086.6|19
1738642890000|2025-02-04 04:21:30|2102.4|2087.6|2110.4|2095.6|2110.4|2095.6|2102.4|2087.6|16
1738642900000|2025-02-04 04:21:40|2109.9|2095.1|2108.4|2093.6|2110.4|2095.6|2108.4|2093.6|7
1738642910000|2025-02-04 04:21:50|2108.9|2094.1|2104.4|2089.6|2108.9|2094.1|2104.4|2089.6|19
1738642920000|2025-02-04 04:22:00|2104.9|2090.1|2103.4|2088.6|2104.9|2090.1|2102.4|2087.6|9
1738642930000|2025-02-04 04:22:10|2102.4|2087.6|2102.4|2087.6|2103.4|2088.6|2101.9|2087.1|11
1738642940000|2025-02-04 04:22:20|2102.9|2088.1|2101.4|2086.6|2102.9|2088.1|2101.4|2086.6|12
1738642950000|2025-02-04 04:22:30|2100.9|2086.1|2101.4|2086.6|2102.9|2088.1|2100.4|2085.6|10
1738642960000|2025-02-04 04:22:40|2101.9|2087.1|2106.4|2091.6|2106.4|2091.6|2101.4|2086.6|12
1738642970000|2025-02-04 04:22:50|2106.9|2092.1|2110.4|2095.6|2110.9|2096.1|2106.4|2091.6|19
1738642980000|2025-02-04 04:23:00|2109.9|2095.1|2111.4|2096.6|2112.9|2098.1|2109.4|2094.6|16
1738642990000|2025-02-04 04:23:10|2111.9|2097.1|2112.9|2098.1|2112.9|2098.1|2111.4|2096.6|13
1738643000000|2025-02-04 04:23:20|2114.4|2099.6|2112.9|2098.1|2114.9|2100.1|2112.9|2098.1|6
1738643010000|2025-02-04 04:23:30|2113.4|2098.6|2111.4|2096.6|2113.4|2098.6|2111.4|2096.6|16
1738643020000|2025-02-04 04:23:40|2110.9|2096.1|2111.4|2096.6|2111.4|2096.6|2110.4|2095.6|5
1738643030000|2025-02-04 04:23:50|2110.9|2096.1|2108.4|2093.6|2110.9|2096.1|2108.4|2093.6|14
1738643040000|2025-02-04 04:24:00|2108.9|2094.1|2106.4|2091.6|2108.9|2094.1|2105.9|2091.1|15
1738643050000|2025-02-04 04:24:10|2106.9|2092.1|2106.4|2091.6|2106.9|2092.1|2105.4|2090.6|11
1738643060000|2025-02-04 04:24:20|2106.9|2092.1|2106.4|2091.6|2106.9|2092.1|2106.4|2091.6|6
1738643070000|2025-02-04 04:24:30|2106.9|2092.1|2104.9|2090.1|2106.9|2092.1|2104.4|2089.6|9
1738643080000|2025-02-04 04:24:40|2104.4|2089.6|2102.9|2088.1|2105.9|2091.1|2102.9|2088.1|11
1738643090000|2025-02-04 04:24:50|2101.9|2087.1|2104.9|2090.1|2104.9|2090.1|2101.9|2087.1|9
1738643100000|2025-02-04 04:25:00|2104.4|2089.6|2104.4|2089.6|2104.9|2090.1|2103.9|2089.1|9
1738643110000|2025-02-04 04:25:10|2104.9|2090.1|2105.4|2090.6|2105.9|2091.1|2104.9|2090.1|5
1738643120000|2025-02-04 04:25:20|2105.9|2091.1|2105.4|2090.6|2105.9|2091.1|2105.4|2090.6|2
1738643130000|2025-02-04 04:25:30|2104.9|2090.1|2105.4|2090.6|2105.4|2090.6|2104.4|2089.6|4
1738643140000|2025-02-04 04:25:40|2105.9|2091.1|2108.4|2093.6|2108.9|2094.1|2104.9|2090.1|13
1738643150000|2025-02-04 04:25:50|2108.9|2094.1|2111.4|2096.6|2111.4|2096.6|2108.9|2094.1|9
1738643160000|2025-02-04 04:26:00|2110.9|2096.1|2114.4|2099.6|2114.4|2099.6|2110.4|2095.6|12
1738643170000|2025-02-04 04:26:10|2113.9|2099.1|2112.4|2097.6|2113.9|2099.1|2112.4|2097.6|4
1738643180000|2025-02-04 04:26:20|2112.9|2098.1|2112.4|2097.6|2112.9|2098.1|2111.9|2097.1|4
1738643190000|2025-02-04 04:26:30|2112.9|2098.1|2112.4|2097.6|2112.9|2098.1|2112.4|2097.6|2
1738643200000|2025-02-04 04:26:40|2113.4|2098.6|2116.4|2101.6|2116.9|2102.1|2113.4|2098.6|5
1738643210000|2025-02-04 04:26:50|2115.9|2101.1|2115.4|2100.6|2115.9|2101.1|2115.4|2100.6|2
1738643220000|2025-02-04 04:27:00|2115.9|2101.1|2115.9|2101.1|2115.9|2101.1|2114.4|2099.6|9
1738643230000|2025-02-04 04:27:10|2115.4|2100.6|2114.9|2100.1|2116.9|2102.1|2114.4|2099.6|13
1738643240000|2025-02-04 04:27:20|2115.4|2100.6|2115.9|2101.1|2115.9|2101.1|2113.9|2099.1|18
1738643250000|2025-02-04 04:27:30|2116.4|2101.6|2114.4|2099.6|2116.4|2101.6|2114.4|2099.6|5
1738643260000|2025-02-04 04:27:40|2113.4|2098.6|2114.9|2100.1|2115.9|2101.1|2113.4|2098.6|14
1738643270000|2025-02-04 04:27:50|2115.4|2100.6|2114.4|2099.6|2115.9|2101.1|2114.4|2099.6|10
1738643280000|2025-02-04 04:28:00|2113.4|2098.6|2112.9|2098.1|2114.9|2100.1|2112.9|2098.1|11
1738643290000|2025-02-04 04:28:10|2112.4|2097.6|2112.4|2097.6|2114.9|2100.1|2112.4|2097.6|10
1738643300000|2025-02-04 04:28:20|2112.9|2098.1|2111.4|2096.6|2112.9|2098.1|2110.9|2096.1|6
1738643310000|2025-02-04 04:28:30|2111.9|2097.1|2112.9|2098.1|2112.9|2098.1|2111.9|2097.1|4
1738643320000|2025-02-04 04:28:40|2112.4|2097.6|2112.4|2097.6|2112.4|2097.6|2111.4|2096.6|5
1738643330000|2025-02-04 04:28:50|2112.9|2098.1|2110.4|2095.6|2112.9|2098.1|2110.4|2095.6|8
1738643340000|2025-02-04 04:29:00|2109.9|2095.1|2110.4|2095.6|2111.4|2096.6|2109.4|2094.6|9
1738643350000|2025-02-04 04:29:10|2109.9|2095.1|2110.9|2096.1|2110.9|2096.1|2108.9|2094.1|11
1738643360000|2025-02-04 04:29:20|2110.4|2095.6|2109.9|2095.1|2110.4|2095.6|2108.4|2093.6|7
1738643370000|2025-02-04 04:29:30|2110.4|2095.6|2109.4|2094.6|2110.4|2095.6|2109.4|2094.6|3
1738643380000|2025-02-04 04:29:40|2108.9|2094.1|2107.9|2093.1|2109.4|2094.6|2106.4|2091.6|14
1738643390000|2025-02-04 04:29:50|2108.9|2094.1|2108.4|2093.6|2108.9|2094.1|2108.4|2093.6|4
1738643400000|2025-02-04 04:30:00|2107.9|2093.1|2108.4|2093.6|2108.9|2094.1|2107.4|2092.6|11
1738643410000|2025-02-04 04:30:10|2107.9|2093.1|2107.9|2093.1|2107.9|2093.1|2106.4|2091.6|6
1738643420000|2025-02-04 04:30:20|2107.4|2092.6|2106.4|2091.6|2107.4|2092.6|2105.9|2091.1|4
1738643430000|2025-02-04 04:30:30|2105.9|2091.1|2104.9|2090.1|2105.9|2091.1|2103.9|2089.1|9
1738643440000|2025-02-04 04:30:40|2104.4|2089.6|2103.9|2089.1|2106.9|2092.1|2103.9|2089.1|12
1738643450000|2025-02-04 04:30:50|2102.9|2088.1|2101.9|2087.1|2102.9|2088.1|2101.9|2087.1|3
1738643460000|2025-02-04 04:31:00|2102.4|2087.6|2100.4|2085.6|2103.9|2089.1|2100.4|2085.6|11
1738643470000|2025-02-04 04:31:10|2099.9|2085.1|2098.9|2084.1|2099.9|2085.1|2098.4|2083.6|4
1738643480000|2025-02-04 04:31:20|2099.4|2084.6|2099.4|2084.6|2099.4|2084.6|2097.9|2083.1|11
1738643490000|2025-02-04 04:31:30|2098.9|2084.1|2099.9|2085.1|2099.9|2085.1|2098.9|2084.1|9
1738643500000|2025-02-04 04:31:40|2100.4|2085.6|2098.4|2083.6|2101.4|2086.6|2098.4|2083.6|11
1738643510000|2025-02-04 04:31:50|2097.9|2083.1|2097.4|2082.6|2097.9|2083.1|2096.9|2082.1|8
1738643520000|2025-02-04 04:32:00|2097.9|2083.1|2096.9|2082.1|2098.4|2083.6|2096.9|2082.1|11
1738643530000|2025-02-04 04:32:10|2097.4|2082.6|2098.4|2083.6|2098.9|2084.1|2096.9|2082.1|9
1738643540000|2025-02-04 04:32:20|2098.9|2084.1|2099.4|2084.6|2099.4|2084.6|2096.9|2082.1|11
1738643550000|2025-02-04 04:32:30|2098.9|2084.1|2097.4|2082.6|2098.9|2084.1|2096.4|2081.6|13
1738643560000|2025-02-04 04:32:40|2096.9|2082.1|2097.4|2082.6|2097.9|2083.1|2096.4|2081.6|8
1738643570000|2025-02-04 04:32:50|2096.4|2081.6|2097.4|2082.6|2097.4|2082.6|2096.4|2081.6|5
1738643580000|2025-02-04 04:33:00|2097.9|2083.1|2105.9|2091.1|2105.9|2091.1|2097.9|2083.1|17
1738643590000|2025-02-04 04:33:10|2106.4|2091.6|2104.4|2089.6|2106.4|2091.6|2104.4|2089.6|19
1738643600000|2025-02-04 04:33:20|2105.4|2090.6|2102.9|2088.1|2105.9|2091.1|2102.9|2088.1|11
1738643610000|2025-02-04 04:33:30|2102.4|2087.6|2105.4|2090.6|2105.9|2091.1|2102.4|2087.6|11
1738643620000|2025-02-04 04:33:40|2104.4|2089.6|2102.4|2087.6|2104.9|2090.1|2102.4|2087.6|7
1738643630000|2025-02-04 04:33:50|2101.9|2087.1|2103.4|2088.6|2103.4|2088.6|2101.4|2086.6|8
1738643640000|2025-02-04 04:34:00|2102.4|2087.6|2105.4|2090.6|2105.4|2090.6|2102.4|2087.6|11
1738643650000|2025-02-04 04:34:10|2104.9|2090.1|2108.4|2093.6|2108.4|2093.6|2104.9|2090.1|12
1738643660000|2025-02-04 04:34:20|2107.9|2093.1|2108.9|2094.1|2108.9|2094.1|2107.4|2092.6|7
1738643670000|2025-02-04 04:34:30|2107.9|2093.1|2108.9|2094.1|2108.9|2094.1|2105.9|2091.1|9
1738643680000|2025-02-04 04:34:40|2110.4|2095.6|2109.4|2094.6|2110.4|2095.6|2109.4|2094.6|6
1738643690000|2025-02-04 04:34:50|2108.9|2094.1|2108.9|2094.1|2109.9|2095.1|2108.9|2094.1|7
1738643700000|2025-02-04 04:35:00|2107.9|2093.1|2104.9|2090.1|2107.9|2093.1|2104.4|2089.6|12
1738643710000|2025-02-04 04:35:10|2105.4|2090.6|2110.4|2095.6|2110.4|2095.6|2105.4|2090.6|10
1738643720000|2025-02-04 04:35:20|2109.9|2095.1|2110.9|2096.1|2110.9|2096.1|2109.9|2095.1|3
1738643730000|2025-02-04 04:35:30|2112.4|2097.6|2112.4|2097.6|2112.4|2097.6|2109.4|2094.6|13
1738643740000|2025-02-04 04:35:40|2111.9|2097.1|2112.9|2098.1|2112.9|2098.1|2111.9|2097.1|3
1738643750000|2025-02-04 04:35:50|2112.4|2097.6|2112.9|2098.1|2112.9|2098.1|2111.4|2096.6|7
1738643760000|2025-02-04 04:36:00|2113.9|2099.1|2116.4|2101.6|2116.9|2102.1|2113.9|2099.1|5
1738643770000|2025-02-04 04:36:10|2115.9|2101.1|2112.4|2097.6|2116.4|2101.6|2112.4|2097.6|15
1738643780000|2025-02-04 04:36:20|2111.9|2097.1|2115.9|2101.1|2115.9|2101.1|2111.9|2097.1|9
1738643790000|2025-02-04 04:36:30|2116.4|2101.6|2116.4|2101.6|2118.4|2103.6|2116.4|2101.6|7
1738643800000|2025-02-04 04:36:40|2116.9|2102.1|2119.9|2105.1|2119.9|2105.1|2114.4|2099.6|19
1738643810000|2025-02-04 04:36:50|2119.4|2104.6|2119.9|2105.1|2119.9|2105.1|2119.4|2104.6|4
1738643820000|2025-02-04 04:37:00|2119.4|2104.6|2118.9|2104.1|2119.4|2104.6|2118.9|2104.1|2
1738643830000|2025-02-04 04:37:10|2119.4|2104.6|2118.9|2104.1|2119.9|2105.1|2117.4|2102.6|10
1738643840000|2025-02-04 04:37:20|2118.4|2103.6|2115.9|2101.1|2118.4|2103.6|2114.4|2099.6|11
1738643850000|2025-02-04 04:37:30|2116.4|2101.6|2118.4|2103.6|2118.4|2103.6|2116.4|2101.6|11
1738643860000|2025-02-04 04:37:40|2117.9|2103.1|2112.9|2098.1|2118.4|2103.6|2112.9|2098.1|11
1738643870000|2025-02-04 04:37:50|2112.4|2097.6|2110.4|2095.6|2112.4|2097.6|2110.4|2095.6|16
1738643880000|2025-02-04 04:38:00|2109.9|2095.1|2110.4|2095.6|2110.4|2095.6|2109.4|2094.6|15
1738643890000|2025-02-04 04:38:10|2109.4|2094.6|2106.4|2091.6|2109.9|2095.1|2106.4|2091.6|11
1738643900000|2025-02-04 04:38:20|2105.9|2091.1|2107.9|2093.1|2107.9|2093.1|2105.9|2091.1|7
1738643910000|2025-02-04 04:38:30|2107.4|2092.6|2105.4|2090.6|2107.4|2092.6|2104.9|2090.1|9
1738643920000|2025-02-04 04:38:40|2104.4|2089.6|2104.4|2089.6|2104.9|2090.1|2103.9|2089.1|9
1738643930000|2025-02-04 04:38:50|2103.9|2089.1|2103.4|2088.6|2103.9|2089.1|2102.4|2087.6|5
1738643940000|2025-02-04 04:39:00|2103.9|2089.1|2101.9|2087.1|2103.9|2089.1|2101.9|2087.1|4
1738643950000|2025-02-04 04:39:10|2102.4|2087.6|2101.9|2087.1|2103.4|2088.6|2101.9|2087.1|13
1738643960000|2025-02-04 04:39:20|2100.9|2086.1|2101.4|2086.6|2101.4|2086.6|2100.4|2085.6|3
1738643970000|2025-02-04 04:39:30|2100.9|2086.1|2100.9|2086.1|2101.4|2086.6|2100.4|2085.6|11
1738643980000|2025-02-04 04:39:40|2100.4|2085.6|2100.4|2085.6|2100.9|2086.1|2100.4|2085.6|5
1738643990000|2025-02-04 04:39:50|2099.9|2085.1|2098.4|2083.6|2100.4|2085.6|2098.4|2083.6|7
1738644000000|2025-02-04 04:40:00|2097.9|2083.1|2097.4|2082.6|2098.4|2083.6|2096.4|2081.6|7
1738644010000|2025-02-04 04:40:10|2096.4|2081.6|2097.4|2082.6|2097.4|2082.6|2096.4|2081.6|6
1738644020000|2025-02-04 04:40:20|2097.9|2083.1|2097.9|2083.1|2098.9|2084.1|2097.9|2083.1|7
1738644030000|2025-02-04 04:40:30|2097.4|2082.6|2097.4|2082.6|2098.4|2083.6|2096.4|2081.6|13
1738644050000|2025-02-04 04:40:50|2097.9|2083.1|2098.4|2083.6|2098.4|2083.6|2097.4|2082.6|5
1738644060000|2025-02-04 04:41:00|2097.9|2083.1|2097.9|2083.1|2098.4|2083.6|2097.4|2082.6|15
1738644070000|2025-02-04 04:41:10|2097.4|2082.6|2096.4|2081.6|2097.4|2082.6|2096.4|2081.6|7
1738644080000|2025-02-04 04:41:20|2095.4|2080.6|2094.4|2079.6|2095.4|2080.6|2094.4|2079.6|5
1738644090000|2025-02-04 04:41:30|2093.9|2079.1|2093.9|2079.1|2093.9|2079.1|2092.9|2078.1|6
1738644100000|2025-02-04 04:41:40|2094.4|2079.6|2095.4|2080.6|2095.9|2081.1|2094.4|2079.6|7
1738644110000|2025-02-04 04:41:50|2095.9|2081.1|2105.9|2091.1|2106.9|2092.1|2095.9|2081.1|19
1738644120000|2025-02-04 04:42:00|2106.9|2092.1|2106.4|2091.6|2108.4|2093.6|2105.9|2091.1|12
1738644130000|2025-02-04 04:42:10|2105.9|2091.1|2105.4|2090.6|2106.4|2091.6|2104.4|2089.6|14
1738644140000|2025-02-04 04:42:20|2104.9|2090.1|2104.4|2089.6|2104.9|2090.1|2103.4|2088.6|8
1738644150000|2025-02-04 04:42:30|2104.9|2090.1|2104.4|2089.6|2105.4|2090.6|2104.4|2089.6|9
1738644160000|2025-02-04 04:42:40|2103.9|2089.1|2100.9|2086.1|2103.9|2089.1|2100.9|2086.1|7
1738644170000|2025-02-04 04:42:50|2100.4|2085.6|2104.4|2089.6|2104.9|2090.1|2100.4|2085.6|8
1738644180000|2025-02-04 04:43:00|2104.9|2090.1|2105.4|2090.6|2105.4|2090.6|2104.4|2089.6|11
1738644190000|2025-02-04 04:43:10|2104.4|2089.6|2104.4|2089.6|2104.4|2089.6|2102.4|2087.6|9
1738644200000|2025-02-04 04:43:20|2103.9|2089.1|2103.4|2088.6|2103.9|2089.1|2103.4|2088.6|2
1738644210000|2025-02-04 04:43:30|2102.9|2088.1|2102.4|2087.6|2102.9|2088.1|2100.4|2085.6|10
1738644220000|2025-02-04 04:43:40|2101.9|2087.1|2101.9|2087.1|2103.4|2088.6|2101.9|2087.1|10
1738644230000|2025-02-04 04:43:50|2101.4|2086.6|2100.9|2086.1|2101.4|2086.6|2098.9|2084.1|16
1738644240000|2025-02-04 04:44:00|2100.4|2085.6|2101.4|2086.6|2103.4|2088.6|2100.4|2085.6|15
1738644250000|2025-02-04 04:44:10|2100.4|2085.6|2101.4|2086.6|2101.4|2086.6|2099.9|2085.1|4
1738644260000|2025-02-04 04:44:20|2101.9|2087.1|2098.4|2083.6|2101.9|2087.1|2097.9|2083.1|17
1738644270000|2025-02-04 04:44:30|2098.9|2084.1|2096.4|2081.6|2099.4|2084.6|2095.9|2081.1|7
1738644280000|2025-02-04 04:44:40|2096.9|2082.1|2097.4|2082.6|2098.9|2084.1|2096.9|2082.1|14
1738644290000|2025-02-04 04:44:50|2096.9|2082.1|2094.9|2080.1|2096.9|2082.1|2094.4|2079.6|10
1738644300000|2025-02-04 04:45:00|2095.4|2080.6|2095.4|2080.6|2095.9|2081.1|2093.9|2079.1|14
1738644310000|2025-02-04 04:45:10|2095.9|2081.1|2094.4|2079.6|2095.9|2081.1|2093.9|2079.1|15
1738644320000|2025-02-04 04:45:20|2093.9|2079.1|2093.9|2079.1|2094.9|2080.1|2093.9|2079.1|9
1738644330000|2025-02-04 04:45:30|2094.4|2079.6|2097.4|2082.6|2097.4|2082.6|2094.4|2079.6|11
1738644340000|2025-02-04 04:45:40|2097.9|2083.1|2099.4|2084.6|2100.4|2085.6|2097.4|2082.6|8
1738644350000|2025-02-04 04:45:50|2100.4|2085.6|2101.4|2086.6|2101.4|2086.6|2100.4|2085.6|4
1738644360000|2025-02-04 04:46:00|2100.9|2086.1|2097.4|2082.6|2100.9|2086.1|2097.4|2082.6|14
1738644370000|2025-02-04 04:46:10|2096.4|2081.6|2093.9|2079.1|2097.4|2082.6|2093.9|2079.1|17
1738644380000|2025-02-04 04:46:20|2094.4|2079.6|2092.9|2078.1|2094.4|2079.6|2091.9|2077.1|7
1738644390000|2025-02-04 04:46:30|2093.4|2078.6|2091.9|2077.1|2093.4|2078.6|2091.9|2077.1|5
1738644400000|2025-02-04 04:46:40|2090.9|2076.1|2089.9|2075.1|2090.9|2076.1|2089.9|2075.1|7
1738644410000|2025-02-04 04:46:50|2089.4|2074.6|2088.9|2074.1|2089.4|2074.6|2088.9|2074.1|2
1738644420000|2025-02-04 04:47:00|2089.4|2074.6|2088.4|2073.6|2089.4|2074.6|2087.9|2073.1|7
1738644430000|2025-02-04 04:47:10|2088.9|2074.1|2087.9|2073.1|2089.4|2074.6|2087.9|2073.1|11
1738644440000|2025-02-04 04:47:20|2088.4|2073.6|2088.4|2073.6|2088.9|2074.1|2087.9|2073.1|5
1738644450000|2025-02-04 04:47:30|2087.9|2073.1|2087.9|2073.1|2088.4|2073.6|2087.9|2073.1|5
1738644460000|2025-02-04 04:47:40|2088.4|2073.6|2085.9|2071.1|2088.4|2073.6|2085.9|2071.1|4
1738644470000|2025-02-04 04:47:50|2086.4|2071.6|2084.4|2069.6|2087.4|2072.6|2084.4|2069.6|5
1738644480000|2025-02-04 04:48:00|2084.9|2070.1|2086.4|2071.6|2086.4|2071.6|2084.4|2069.6|4
1738644490000|2025-02-04 04:48:10|2086.9|2072.1|2085.9|2071.1|2087.4|2072.6|2085.9|2071.1|5
1738644500000|2025-02-04 04:48:20|2085.4|2070.6|2084.4|2069.6|2085.4|2070.6|2083.9|2069.1|4
1738644510000|2025-02-04 04:48:30|2084.9|2070.1|2085.4|2070.6|2087.4|2072.6|2084.9|2070.1|12
1738644520000|2025-02-04 04:48:40|2085.9|2071.1|2083.9|2069.1|2085.9|2071.1|2083.9|2069.1|8
1738644530000|2025-02-04 04:48:50|2084.4|2069.6|2084.4|2069.6|2084.4|2069.6|2083.9|2069.1|7
1738644540000|2025-02-04 04:49:00|2085.4|2070.6|2086.4|2071.6|2086.4|2071.6|2084.4|2069.6|10
1738644550000|2025-02-04 04:49:10|2085.9|2071.1|2085.4|2070.6|2085.9|2071.1|2085.4|2070.6|2
1738644560000|2025-02-04 04:49:20|2085.9|2071.1|2086.4|2071.6|2086.4|2071.6|2085.9|2071.1|2
1738644570000|2025-02-04 04:49:30|2085.9|2071.1|2086.4|2071.6|2086.4|2071.6|2085.9|2071.1|4
1738644580000|2025-02-04 04:49:40|2086.9|2072.1|2086.4|2071.6|2086.9|2072.1|2086.4|2071.6|2
1738644590000|2025-02-04 04:49:50|2085.9|2071.1|2084.4|2069.6|2085.9|2071.1|2084.4|2069.6|4
1738644600000|2025-02-04 04:50:00|2084.9|2070.1|2084.4|2069.6|2084.9|2070.1|2084.4|2069.6|2
1738644610000|2025-02-04 04:50:10|2083.4|2068.6|2083.9|2069.1|2083.9|2069.1|2082.4|2067.6|7
1738644620000|2025-02-04 04:50:20|2084.4|2069.6|2084.4|2069.6|2085.4|2070.6|2084.4|2069.6|9
1738644630000|2025-02-04 04:50:30|2084.9|2070.1|2085.4|2070.6|2085.4|2070.6|2084.9|2070.1|2
1738644640000|2025-02-04 04:50:40|2084.9|2070.1|2083.4|2068.6|2084.9|2070.1|2083.4|2068.6|6
1738644650000|2025-02-04 04:50:50|2083.9|2069.1|2081.9|2067.1|2083.9|2069.1|2081.9|2067.1|5
1738644660000|2025-02-04 04:51:00|2082.4|2067.6|2082.4|2067.6|2082.4|2067.6|2081.9|2067.1|3
1738644670000|2025-02-04 04:51:10|2083.4|2068.6|2083.4|2068.6|2083.4|2068.6|2082.4|2067.6|5
1738644680000|2025-02-04 04:51:20|2082.9|2068.1|2083.4|2068.6|2083.4|2068.6|2082.4|2067.6|9
1738644690000|2025-02-04 04:51:30|2083.9|2069.1|2082.9|2068.1|2083.9|2069.1|2082.4|2067.6|5
1738644700000|2025-02-04 04:51:40|2083.4|2068.6|2082.4|2067.6|2083.9|2069.1|2082.4|2067.6|5
1738644710000|2025-02-04 04:51:50|2081.4|2066.6|2081.4|2066.6|2081.9|2067.1|2081.4|2066.6|3
1738644720000|2025-02-04 04:52:00|2080.4|2065.6|2079.9|2065.1|2080.4|2065.6|2079.9|2065.1|2
1738644740000|2025-02-04 04:52:20|2079.4|2064.6|2080.4|2065.6|2080.4|2065.6|2079.4|2064.6|5
1738644750000|2025-02-04 04:52:30|2080.9|2066.1|2079.9|2065.1|2080.9|2066.1|2079.9|2065.1|3
1738644760000|2025-02-04 04:52:40|2080.4|2065.6|2079.9|2065.1|2080.4|2065.6|2079.9|2065.1|6
1738644770000|2025-02-04 04:52:50|2080.4|2065.6|2080.4|2065.6|2080.4|2065.6|2080.4|2065.6|1
1738644780000|2025-02-04 04:53:00|2080.9|2066.1|2081.4|2066.6|2081.4|2066.6|2080.9|2066.1|2
1738644790000|2025-02-04 04:53:10|2080.4|2065.6|2080.4|2065.6|2080.4|2065.6|2080.4|2065.6|1
1738644800000|2025-02-04 04:53:20|2081.4|2066.6|2081.4|2066.6|2081.4|2066.6|2081.4|2066.6|1
1738644810000|2025-02-04 04:53:30|2081.9|2067.1|2081.9|2067.1|2081.9|2067.1|2081.9|2067.1|1
1738644820000|2025-02-04 04:53:40|2081.4|2066.6|2080.4|2065.6|2081.4|2066.6|2080.4|2065.6|5
1738644830000|2025-02-04 04:53:50|2081.4|2066.6|2081.4|2066.6|2081.4|2066.6|2080.4|2065.6|4
1738644840000|2025-02-04 04:54:00|2080.9|2066.1|2078.4|2063.6|2081.4|2066.6|2078.4|2063.6|10
1738644850000|2025-02-04 04:54:10|2078.9|2064.1|2079.4|2064.6|2079.4|2064.6|2078.9|2064.1|2
1738644860000|2025-02-04 04:54:20|2078.9|2064.1|2078.4|2063.6|2078.9|2064.1|2078.4|2063.6|4
1738644870000|2025-02-04 04:54:30|2078.9|2064.1|2079.4|2064.6|2079.4|2064.6|2078.9|2064.1|2
1738644880000|2025-02-04 04:54:40|2079.9|2065.1|2081.4|2066.6|2081.9|2067.1|2079.9|2065.1|8
1738644900000|2025-02-04 04:55:00|2081.9|2067.1|2081.4|2066.6|2081.9|2067.1|2079.9|2065.1|13
1738644910000|2025-02-04 04:55:10|2080.9|2066.1|2080.4|2065.6|2080.9|2066.1|2079.4|2064.6|8
1738644920000|2025-02-04 04:55:20|2080.9|2066.1|2080.4|2065.6|2080.9|2066.1|2080.4|2065.6|2
1738644930000|2025-02-04 04:55:30|2080.9|2066.1|2080.9|2066.1|2080.9|2066.1|2080.9|2066.1|1
1738644940000|2025-02-04 04:55:40|2081.4|2066.6|2083.9|2069.1|2084.4|2069.6|2081.4|2066.6|8
1738644950000|2025-02-04 04:55:50|2083.4|2068.6|2083.4|2068.6|2083.4|2068.6|2082.9|2068.1|9
1738644960000|2025-02-04 04:56:00|2082.9|2068.1|2083.4|2068.6|2083.4|2068.6|2082.4|2067.6|4
1738644970000|2025-02-04 04:56:10|2083.9|2069.1|2083.4|2068.6|2083.9|2069.1|2082.9|2068.1|7
1738644990000|2025-02-04 04:56:30|2082.9|2068.1|2082.4|2067.6|2082.9|2068.1|2082.4|2067.6|2
1738645000000|2025-02-04 04:56:40|2081.9|2067.1|2082.4|2067.6|2082.4|2067.6|2081.4|2066.6|4
1738645010000|2025-02-04 04:56:50|2081.9|2067.1|2081.4|2066.6|2081.9|2067.1|2081.4|2066.6|2
1738645020000|2025-02-04 04:57:00|2080.9|2066.1|2080.4|2065.6|2080.9|2066.1|2080.4|2065.6|2
1738645030000|2025-02-04 04:57:10|2080.9|2066.1|2082.4|2067.6|2082.4|2067.6|2080.9|2066.1|3
1738645040000|2025-02-04 04:57:20|2082.9|2068.1|2081.4|2066.6|2083.4|2068.6|2081.4|2066.6|8
1738645050000|2025-02-04 04:57:30|2080.9|2066.1|2081.4|2066.6|2082.4|2067.6|2080.9|2066.1|8
1738645070000|2025-02-04 04:57:50|2081.9|2067.1|2082.4|2067.6|2082.4|2067.6|2081.9|2067.1|2
1738645090000|2025-02-04 04:58:10|2082.9|2068.1|2082.9|2068.1|2083.4|2068.6|2082.9|2068.1|7
1738645100000|2025-02-04 04:58:20|2081.4|2066.6|2081.9|2067.1|2081.9|2067.1|2081.4|2066.6|2
1738645110000|2025-02-04 04:58:30|2082.4|2067.6|2082.9|2068.1|2083.4|2068.6|2082.4|2067.6|6
1738645120000|2025-02-04 04:58:40|2083.4|2068.6|2082.9|2068.1|2083.4|2068.6|2082.9|2068.1|2
1738645130000|2025-02-04 04:58:50|2082.4|2067.6|2081.4|2066.6|2082.4|2067.6|2081.4|2066.6|2
1738645140000|2025-02-04 04:59:00|2081.9|2067.1|2082.4|2067.6|2082.4|2067.6|2081.9|2067.1|2
1738645150000|2025-02-04 04:59:10|2082.9|2068.1|2082.9|2068.1|2083.4|2068.6|2082.9|2068.1|3
1738645160000|2025-02-04 04:59:20|2083.4|2068.6|2085.4|2070.6|2085.4|2070.6|2083.4|2068.6|5
1738645170000|2025-02-04 04:59:30|2084.9|2070.1|2084.4|2069.6|2085.4|2070.6|2083.9|2069.1|5
1738645180000|2025-02-04 04:59:40|2083.9|2069.1|2082.4|2067.6|2083.9|2069.1|2082.4|2067.6|3
1738645200000|2025-02-04 05:00:00|2082.9|2068.1|2081.4|2066.6|2084.4|2069.6|2081.4|2066.6|13
1738645210000|2025-02-04 05:00:10|2080.9|2066.1|2081.9|2067.1|2082.4|2067.6|2079.4|2064.6|8
1738645220000|2025-02-04 05:00:20|2082.4|2067.6|2081.9|2067.1|2082.4|2067.6|2081.4|2066.6|4
1738645230000|2025-02-04 05:00:30|2082.4|2067.6|2084.4|2069.6|2084.4|2069.6|2082.4|2067.6|4
1738645240000|2025-02-04 05:00:40|2084.9|2070.1|2085.4|2070.6|2085.4|2070.6|2084.9|2070.1|2
1738645250000|2025-02-04 05:00:50|2084.9|2070.1|2084.4|2069.6|2084.9|2070.1|2083.9|2069.1|3
1738645260000|2025-02-04 05:01:00|2083.9|2069.1|2084.4|2069.6|2084.9|2070.1|2083.9|2069.1|4
1738645270000|2025-02-04 05:01:10|2083.9|2069.1|2083.9|2069.1|2084.4|2069.6|2082.4|2067.6|11
1738645280000|2025-02-04 05:01:20|2084.4|2069.6|2083.9|2069.1|2085.4|2070.6|2083.9|2069.1|5
1738645290000|2025-02-04 05:01:30|2084.4|2069.6|2081.9|2067.1|2084.4|2069.6|2081.9|2067.1|8
1738645300000|2025-02-04 05:01:40|2080.9|2066.1|2079.9|2065.1|2080.9|2066.1|2079.9|2065.1|4
1738645310000|2025-02-04 05:01:50|2079.4|2064.6|2079.4|2064.6|2079.4|2064.6|2079.4|2064.6|1
1738645320000|2025-02-04 05:02:00|2078.9|2064.1|2076.4|2061.6|2078.9|2064.1|2075.9|2061.1|12
1738645330000|2025-02-04 05:02:10|2076.9|2062.1|2075.9|2061.1|2076.9|2062.1|2075.9|2061.1|3
1738645340000|2025-02-04 05:02:20|2076.4|2061.6|2076.4|2061.6|2076.4|2061.6|2075.9|2061.1|5
1738645350000|2025-02-04 05:02:30|2075.9|2061.1|2074.9|2060.1|2075.9|2061.1|2074.9|2060.1|3
1738645360000|2025-02-04 05:02:40|2074.4|2059.6|2074.4|2059.6|2075.4|2060.6|2074.4|2059.6|5
1738645380000|2025-02-04 05:03:00|2073.4|2058.6|2073.9|2059.1|2073.9|2059.1|2073.4|2058.6|2
1738645390000|2025-02-04 05:03:10|2074.4|2059.6|2073.4|2058.6|2074.4|2059.6|2073.4|2058.6|7
1738645400000|2025-02-04 05:03:20|2073.9|2059.1|2071.9|2057.1|2074.4|2059.6|2071.9|2057.1|6
1738645410000|2025-02-04 05:03:30|2070.9|2056.1|2069.9|2055.1|2070.9|2056.1|2069.9|2055.1|2
1738645420000|2025-02-04 05:03:40|2068.9|2054.1|2066.4|2051.6|2068.9|2054.1|2065.4|2050.6|7
1738645430000|2025-02-04 05:03:50|2065.9|2051.1|2065.9|2051.1|2065.9|2051.1|2065.9|2051.1|1
1738645440000|2025-02-04 05:04:00|2066.4|2051.6|2066.9|2052.1|2066.9|2052.1|2064.4|2049.6|12
1738645450000|2025-02-04 05:04:10|2066.4|2051.6|2064.4|2049.6|2066.4|2051.6|2063.9|2049.1|6
1738645460000|2025-02-04 05:04:20|2063.9|2049.1|2063.4|2048.6|2064.4|2049.6|2063.4|2048.6|4
1738645470000|2025-02-04 05:04:30|2062.9|2048.1|2056.4|2041.6|2062.9|2048.1|2056.4|2041.6|10
1738645480000|2025-02-04 05:04:40|2056.9|2042.1|2057.4|2042.6|2058.4|2043.6|2055.4|2040.6|17
1738645490000|2025-02-04 05:04:50|2057.9|2043.1|2058.4|2043.6|2058.9|2044.1|2057.4|2042.6|8
1738645500000|2025-02-04 05:05:00|2057.4|2042.6|2053.4|2038.6|2057.4|2042.6|2053.4|2038.6|7
1738645510000|2025-02-04 05:05:10|2052.9|2038.1|2050.9|2036.1|2053.4|2038.6|2050.9|2036.1|9
1738645520000|2025-02-04 05:05:20|2051.4|2036.6|2050.4|2035.6|2051.4|2036.6|2049.9|2035.1|5
1738645530000|2025-02-04 05:05:30|2049.9|2035.1|2046.4|2031.6|2049.9|2035.1|2046.4|2031.6|6
1738645540000|2025-02-04 05:05:40|2044.9|2030.1|2042.9|2028.1|2046.4|2031.6|2042.9|2028.1|19
1738645550000|2025-02-04 05:05:50|2043.4|2028.6|2044.4|2029.6|2044.9|2030.1|2042.9|2028.1|6
1738645560000|2025-02-04 05:06:00|2043.9|2029.1|2045.9|2031.1|2045.9|2031.1|2042.4|2027.6|10
1738645570000|2025-02-04 05:06:10|2046.4|2031.6|2045.9|2031.1|2049.4|2034.6|2045.9|2031.1|17
1738645580000|2025-02-04 05:06:20|2044.9|2030.1|2043.4|2028.6|2044.9|2030.1|2043.4|2028.6|6
1738645590000|2025-02-04 05:06:30|2043.9|2029.1|2043.9|2029.1|2043.9|2029.1|2043.4|2028.6|3
1738645600000|2025-02-04 05:06:40|2044.9|2030.1|2048.4|2033.6|2049.4|2034.6|2044.4|2029.6|12
1738645610000|2025-02-04 05:06:50|2048.9|2034.1|2051.4|2036.6|2052.9|2038.1|2048.9|2034.1|11
1738645620000|2025-02-04 05:07:00|2050.4|2035.6|2043.9|2029.1|2050.4|2035.6|2043.9|2029.1|14
1738645630000|2025-02-04 05:07:10|2044.4|2029.6|2040.9|2026.1|2045.4|2030.6|2040.4|2025.6|11
1738645640000|2025-02-04 05:07:20|2041.4|2026.6|2038.4|2023.6|2041.9|2027.1|2038.4|2023.6|10
1738645650000|2025-02-04 05:07:30|2039.4|2024.6|2039.9|2025.1|2040.4|2025.6|2039.4|2024.6|7
1738645660000|2025-02-04 05:07:40|2039.4|2024.6|2039.4|2024.6|2039.4|2024.6|2038.9|2024.1|3
1738645670000|2025-02-04 05:07:50|2038.9|2024.1|2039.4|2024.6|2039.4|2024.6|2038.9|2024.1|2
1738645680000|2025-02-04 05:08:00|2039.9|2025.1|2040.9|2026.1|2040.9|2026.1|2038.9|2024.1|7
1738645690000|2025-02-04 05:08:10|2041.9|2027.1|2040.9|2026.1|2044.9|2030.1|2040.9|2026.1|13
1738645700000|2025-02-04 05:08:20|2040.4|2025.6|2039.9|2025.1|2040.9|2026.1|2039.4|2024.6|10
1738645710000|2025-02-04 05:08:30|2039.4|2024.6|2038.4|2023.6|2039.9|2025.1|2038.4|2023.6|11
1738645720000|2025-02-04 05:08:40|2037.4|2022.6|2043.9|2029.1|2043.9|2029.1|2037.4|2022.6|12
1738645730000|2025-02-04 05:08:50|2044.4|2029.6|2043.4|2028.6|2046.9|2032.1|2043.4|2028.6|13
1738645740000|2025-02-04 05:09:00|2043.9|2029.1|2039.4|2024.6|2045.9|2031.1|2039.4|2024.6|17
1738645750000|2025-02-04 05:09:10|2039.9|2025.1|2044.4|2029.6|2044.4|2029.6|2039.4|2024.6|13
1738645760000|2025-02-04 05:09:20|2043.9|2029.1|2045.4|2030.6|2048.9|2034.1|2043.9|2029.1|17
1738645770000|2025-02-04 05:09:30|2044.4|2029.6|2041.9|2027.1|2044.9|2030.1|2041.9|2027.1|10
1738645780000|2025-02-04 05:09:40|2042.4|2027.6|2041.9|2027.1|2043.9|2029.1|2041.9|2027.1|7
1738645790000|2025-02-04 05:09:50|2042.4|2027.6|2044.4|2029.6|2044.4|2029.6|2042.4|2027.6|5
1738645800000|2025-02-04 05:10:00|2043.9|2029.1|2043.9|2029.1|2044.9|2030.1|2042.9|2028.1|13
1738645810000|2025-02-04 05:10:10|2044.4|2029.6|2043.4|2028.6|2045.4|2030.6|2043.4|2028.6|9
1738645820000|2025-02-04 05:10:20|2043.9|2029.1|2044.9|2030.1|2046.4|2031.6|2043.9|2029.1|14
1738645830000|2025-02-04 05:10:30|2046.4|2031.6|2046.4|2031.6|2046.9|2032.1|2043.4|2028.6|15
1738645840000|2025-02-04 05:10:40|2045.9|2031.1|2042.9|2028.1|2047.4|2032.6|2042.4|2027.6|15
1738645850000|2025-02-04 05:10:50|2042.4|2027.6|2045.4|2030.6|2046.4|2031.6|2042.4|2027.6|13
1738645860000|2025-02-04 05:11:00|2043.9|2029.1|2042.9|2028.1|2044.9|2030.1|2042.9|2028.1|7
1738645870000|2025-02-04 05:11:10|2042.4|2027.6|2039.9|2025.1|2042.9|2028.1|2039.9|2025.1|11
1738645880000|2025-02-04 05:11:20|2039.4|2024.6|2038.4|2023.6|2039.4|2024.6|2038.4|2023.6|3
1738645890000|2025-02-04 05:11:30|2037.9|2023.1|2032.9|2018.1|2037.9|2023.1|2032.9|2018.1|12
1738645900000|2025-02-04 05:11:40|2033.9|2019.1|2032.9|2018.1|2034.4|2019.6|2032.9|2018.1|4
1738645910000|2025-02-04 05:11:50|2032.4|2017.6|2032.4|2017.6|2034.9|2020.1|2032.4|2017.6|9
1738645920000|2025-02-04 05:12:00|2031.9|2017.1|2031.4|2016.6|2031.9|2017.1|2030.9|2016.1|7
1738645930000|2025-02-04 05:12:10|2030.4|2015.6|2024.4|2009.6|2030.4|2015.6|2022.4|2007.6|19
1738645940000|2025-02-04 05:12:20|2023.9|2009.1|2024.9|2010.1|2024.9|2010.1|2022.4|2007.6|15
1738645950000|2025-02-04 05:12:30|2024.4|2009.6|2024.9|2010.1|2025.4|2010.6|2024.4|2009.6|5
1738645960000|2025-02-04 05:12:40|2025.4|2010.6|2020.9|2006.1|2025.4|2010.6|2020.9|2006.1|13
1738645970000|2025-02-04 05:12:50|2021.4|2006.6|2021.9|2007.1|2022.4|2007.6|2020.9|2006.1|9
1738645980000|2025-02-04 05:13:00|2022.4|2007.6|2028.9|2014.1|2028.9|2014.1|2022.4|2007.6|16
1738645990000|2025-02-04 05:13:10|2028.4|2013.6|2031.9|2017.1|2031.9|2017.1|2028.4|2013.6|13
1738646000000|2025-02-04 05:13:20|2031.4|2016.6|2028.9|2014.1|2031.4|2016.6|2027.4|2012.6|13
1738646010000|2025-02-04 05:13:30|2029.4|2014.6|2029.9|2015.1|2032.9|2018.1|2029.4|2014.6|15
1738646020000|2025-02-04 05:13:40|2030.4|2015.6|2029.9|2015.1|2030.4|2015.6|2029.4|2014.6|4
1738646030000|2025-02-04 05:13:50|2028.9|2014.1|2023.4|2008.6|2029.4|2014.6|2023.4|2008.6|11
1738646040000|2025-02-04 05:14:00|2022.4|2007.6|2019.4|2004.6|2022.9|2008.1|2019.4|2004.6|8
1738646050000|2025-02-04 05:14:10|2019.9|2005.1|2019.4|2004.6|2019.9|2005.1|2018.9|2004.1|4
1738646060000|2025-02-04 05:14:20|2018.9|2004.1|2016.9|2002.1|2019.4|2004.6|2016.4|2001.6|11
1738646070000|2025-02-04 05:14:30|2017.4|2002.6|2016.9|2002.1|2017.4|2002.6|2016.9|2002.1|2
1738646080000|2025-02-04 05:14:40|2017.4|2002.6|2013.4|1998.6|2017.4|2002.6|2013.4|1998.6|7
1738646090000|2025-02-04 05:14:50|2012.9|1998.1|2005.9|1991.1|2012.9|1998.1|2002.9|1988.1|15
1738646100000|2025-02-04 05:15:00|2006.9|1992.1|2015.4|2000.6|2015.4|2000.6|2006.9|1992.1|18
1738646110000|2025-02-04 05:15:10|2015.9|2001.1|2016.4|2001.6|2016.9|2002.1|2015.9|2001.1|6
1738646120000|2025-02-04 05:15:20|2015.9|2001.1|2013.9|1999.1|2016.4|2001.6|2012.4|1997.6|11
1738646130000|2025-02-04 05:15:30|2013.4|1998.6|2011.9|1997.1|2013.4|1998.6|2011.4|1996.6|13
1738646140000|2025-02-04 05:15:40|2012.4|1997.6|2012.9|1998.1|2012.9|1998.1|2012.4|1997.6|4
1738646150000|2025-02-04 05:15:50|2013.4|1998.6|2009.4|1994.6|2013.9|1999.1|2009.4|1994.6|15
1738646160000|2025-02-04 05:16:00|2008.9|1994.1|2004.4|1989.6|2008.9|1994.1|2003.9|1989.1|15
1738646170000|2025-02-04 05:16:10|2004.9|1990.1|2001.4|1986.6|2005.4|1990.6|2000.9|1986.1|14
1738646180000|2025-02-04 05:16:20|2000.4|1985.6|1995.9|1981.1|2000.4|1985.6|1995.4|1980.6|7
1738646190000|2025-02-04 05:16:30|1994.9|1980.1|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|6
1738646200000|2025-02-04 05:16:40|1994.9|1980.1|1992.4|1977.6|1994.9|1980.1|1990.9|1976.1|19
1738646210000|2025-02-04 05:16:50|1992.9|1978.1|1988.9|1974.1|1992.9|1978.1|1988.9|1974.1|14
1738646220000|2025-02-04 05:17:00|1989.4|1974.6|1993.4|1978.6|1996.4|1981.6|1988.9|1974.1|23
1738646230000|2025-02-04 05:17:10|1992.9|1978.1|1995.9|1981.1|1995.9|1981.1|1990.9|1976.1|14
1738646240000|2025-02-04 05:17:20|1996.4|1981.6|1998.9|1984.1|2000.4|1985.6|1996.4|1981.6|15
1738646250000|2025-02-04 05:17:30|1998.4|1983.6|1992.9|1978.1|1998.4|1983.6|1992.4|1977.6|20
1738646260000|2025-02-04 05:17:40|1993.4|1978.6|1989.4|1974.6|1994.4|1979.6|1988.9|1974.1|14
1738646270000|2025-02-04 05:17:50|1988.9|1974.1|1990.9|1976.1|1990.9|1976.1|1987.4|1972.6|13
1738646280000|2025-02-04 05:18:00|1990.4|1975.6|1987.4|1972.6|1990.4|1975.6|1987.4|1972.6|15
1738646290000|2025-02-04 05:18:10|1986.9|1972.1|1989.9|1975.1|1990.4|1975.6|1986.4|1971.6|10
1738646300000|2025-02-04 05:18:20|1990.9|1976.1|1991.9|1977.1|1992.4|1977.6|1987.4|1972.6|15
1738646310000|2025-02-04 05:18:30|1991.4|1976.6|1988.9|1974.1|1992.4|1977.6|1988.9|1974.1|21
1738646320000|2025-02-04 05:18:40|1988.4|1973.6|1990.4|1975.6|1993.4|1978.6|1988.4|1973.6|15
1738646330000|2025-02-04 05:18:50|1989.9|1975.1|1987.4|1972.6|1991.9|1977.1|1987.4|1972.6|18
1738646340000|2025-02-04 05:19:00|1986.9|1972.1|1990.9|1976.1|1991.4|1976.6|1986.9|1972.1|20
1738646350000|2025-02-04 05:19:10|1991.4|1976.6|1990.4|1975.6|1993.9|1979.1|1990.4|1975.6|18
1738646360000|2025-02-04 05:19:20|1989.4|1974.6|1992.4|1977.6|1992.4|1977.6|1988.9|1974.1|13
1738646370000|2025-02-04 05:19:30|1992.9|1978.1|1990.9|1976.1|1992.9|1978.1|1989.9|1975.1|20
1738646380000|2025-02-04 05:19:40|1991.4|1976.6|1991.4|1976.6|1992.4|1977.6|1990.4|1975.6|15
1738646390000|2025-02-04 05:19:50|1990.9|1976.1|1995.4|1980.6|1996.9|1982.1|1990.9|1976.1|15
1738646400000|2025-02-04 05:20:00|1993.9|1979.1|2004.9|1990.1|2004.9|1990.1|1992.9|1978.1|24
1738646410000|2025-02-04 05:20:10|2005.4|1990.6|2005.4|1990.6|2006.4|1991.6|2004.4|1989.6|13
1738646420000|2025-02-04 05:20:20|2005.9|1991.1|2008.4|1993.6|2009.4|1994.6|2005.9|1991.1|17
1738646430000|2025-02-04 05:20:30|2008.9|1994.1|2013.9|1999.1|2014.9|2000.1|2008.9|1994.1|20
1738646440000|2025-02-04 05:20:40|2013.4|1998.6|2016.9|2002.1|2017.4|2002.6|2011.9|1997.1|15
1738646450000|2025-02-04 05:20:50|2017.4|2002.6|2020.4|2005.6|2020.4|2005.6|2017.4|2002.6|18
1738646460000|2025-02-04 05:21:00|2020.9|2006.1|2022.4|2007.6|2025.9|2011.1|2020.9|2006.1|22
1738646470000|2025-02-04 05:21:10|2022.9|2008.1|2027.9|2013.1|2027.9|2013.1|2022.4|2007.6|18
1738646480000|2025-02-04 05:21:20|2028.4|2013.6|2026.4|2011.6|2028.9|2014.1|2025.9|2011.1|19
1738646490000|2025-02-04 05:21:30|2025.9|2011.1|2024.9|2010.1|2026.9|2012.1|2023.9|2009.1|12
1738646500000|2025-02-04 05:21:40|2025.4|2010.6|2016.9|2002.1|2025.9|2011.1|2016.9|2002.1|22
1738646510000|2025-02-04 05:21:50|2013.9|1999.1|2011.4|1996.6|2013.9|1999.1|2010.4|1995.6|7
1738646520000|2025-02-04 05:22:00|2011.9|1997.1|2005.4|1990.6|2012.4|1997.6|2004.9|1990.1|18
1738646530000|2025-02-04 05:22:10|2004.4|1989.6|2004.9|1990.1|2004.9|1990.1|2002.4|1987.6|16
1738646540000|2025-02-04 05:22:20|2005.4|1990.6|2005.9|1991.1|2010.9|1996.1|2005.4|1990.6|19
1738646550000|2025-02-04 05:22:30|2005.4|1990.6|2002.9|1988.1|2005.4|1990.6|2002.4|1987.6|11
1738646560000|2025-02-04 05:22:40|2001.9|1987.1|2002.9|1988.1|2005.9|1991.1|2001.9|1987.1|16
1738646570000|2025-02-04 05:22:50|2003.4|1988.6|2001.4|1986.6|2003.9|1989.1|2000.4|1985.6|13
1738646580000|2025-02-04 05:23:00|2001.9|1987.1|2002.9|1988.1|2003.9|1989.1|2001.9|1987.1|19
1738646590000|2025-02-04 05:23:10|2003.4|1988.6|2003.9|1989.1|2007.9|1993.1|2002.4|1987.6|22
1738646600000|2025-02-04 05:23:20|2003.4|1988.6|2000.9|1986.1|2003.4|1988.6|2000.9|1986.1|10
1738646610000|2025-02-04 05:23:30|2001.4|1986.6|2000.9|1986.1|2002.4|1987.6|2000.4|1985.6|8
1738646620000|2025-02-04 05:23:40|2000.4|1985.6|2000.9|1986.1|2000.9|1986.1|1996.4|1981.6|17
1738646630000|2025-02-04 05:23:50|2000.4|1985.6|1999.4|1984.6|2000.4|1985.6|1996.9|1982.1|12
1738646640000|2025-02-04 05:24:00|1998.9|1984.1|1999.9|1985.1|2002.9|1988.1|1998.9|1984.1|13
1738646650000|2025-02-04 05:24:10|1999.4|1984.6|1999.4|1984.6|2003.4|1988.6|1998.9|1984.1|15
1738646660000|2025-02-04 05:24:20|1998.9|1984.1|2000.4|1985.6|2001.4|1986.6|1998.9|1984.1|11
1738646670000|2025-02-04 05:24:30|2000.9|1986.1|2000.4|1985.6|2000.9|1986.1|1998.9|1984.1|10
1738646680000|2025-02-04 05:24:40|2000.9|1986.1|2001.4|1986.6|2001.9|1987.1|2000.4|1985.6|12
1738646690000|2025-02-04 05:24:50|2002.4|1987.6|2004.9|1990.1|2005.4|1990.6|2002.4|1987.6|18
1738646700000|2025-02-04 05:25:00|2005.9|1991.1|2010.9|1996.1|2011.9|1997.1|2005.9|1991.1|19
1738646710000|2025-02-04 05:25:10|2010.4|1995.6|2003.9|1989.1|2011.9|1997.1|2003.9|1989.1|21
1738646720000|2025-02-04 05:25:20|2003.4|1988.6|2005.9|1991.1|2008.9|1994.1|2003.4|1988.6|16
1738646730000|2025-02-04 05:25:30|2006.9|1992.1|2005.4|1990.6|2008.4|1993.6|2004.9|1990.1|24
1738646740000|2025-02-04 05:25:40|2004.9|1990.1|1999.9|1985.1|2004.9|1990.1|1999.4|1984.6|16
1738646750000|2025-02-04 05:25:50|2000.4|1985.6|1999.9|1985.1|2002.4|1987.6|1998.9|1984.1|22
1738646760000|2025-02-04 05:26:00|2000.4|1985.6|2002.9|1988.1|2003.9|1989.1|1999.4|1984.6|27
1738646770000|2025-02-04 05:26:10|2003.4|1988.6|2001.4|1986.6|2003.4|1988.6|1999.9|1985.1|22
1738646780000|2025-02-04 05:26:20|2001.9|1987.1|2005.4|1990.6|2005.4|1990.6|2001.4|1986.6|18
1738646790000|2025-02-04 05:26:30|2004.9|1990.1|2005.9|1991.1|2006.4|1991.6|2002.4|1987.6|26
1738646800000|2025-02-04 05:26:40|2005.4|1990.6|2000.9|1986.1|2005.4|1990.6|2000.4|1985.6|21
1738646810000|2025-02-04 05:26:50|2001.4|1986.6|1998.9|1984.1|2001.4|1986.6|1998.4|1983.6|21
1738646820000|2025-02-04 05:27:00|1999.4|1984.6|2002.4|1987.6|2003.9|1989.1|1999.4|1984.6|18
1738646830000|2025-02-04 05:27:10|2001.4|1986.6|1998.4|1983.6|2001.4|1986.6|1997.9|1983.1|21
1738646840000|2025-02-04 05:27:20|1997.9|1983.1|1998.4|1983.6|1999.4|1984.6|1995.9|1981.1|17
1738646850000|2025-02-04 05:27:30|1998.9|1984.1|2001.4|1986.6|2002.4|1987.6|1998.4|1983.6|28
1738646860000|2025-02-04 05:27:40|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|1999.9|1985.1|20
1738646870000|2025-02-04 05:27:50|1999.9|1985.1|2001.4|1986.6|2003.4|1988.6|1999.9|1985.1|18
1738646880000|2025-02-04 05:28:00|2001.9|1987.1|2010.9|1996.1|2011.4|1996.6|2001.4|1986.6|24
1738646890000|2025-02-04 05:28:10|2011.4|1996.6|2012.9|1998.1|2014.9|2000.1|2011.4|1996.6|19
1738646900000|2025-02-04 05:28:20|2013.4|1998.6|2014.9|2000.1|2014.9|2000.1|2011.4|1996.6|29
1738646910000|2025-02-04 05:28:30|2015.4|2000.6|2015.9|2001.1|2015.9|2001.1|2013.4|1998.6|20
1738646920000|2025-02-04 05:28:40|2016.4|2001.6|2013.4|1998.6|2016.4|2001.6|2010.4|1995.6|22
1738646930000|2025-02-04 05:28:50|2013.9|1999.1|2012.9|1998.1|2014.4|1999.6|2012.4|1997.6|14
1738646940000|2025-02-04 05:29:00|2013.4|1998.6|2008.4|1993.6|2014.4|1999.6|2006.9|1992.1|19
1738646950000|2025-02-04 05:29:10|2008.9|1994.1|2005.9|1991.1|2010.9|1996.1|2005.9|1991.1|21
1738646960000|2025-02-04 05:29:20|2006.4|1991.6|2007.9|1993.1|2010.4|1995.6|2006.4|1991.6|23
1738646970000|2025-02-04 05:29:30|2007.4|1992.6|2009.9|1995.1|2012.4|1997.6|2006.9|1992.1|19
1738646980000|2025-02-04 05:29:40|2009.4|1994.6|2013.9|1999.1|2013.9|1999.1|2008.9|1994.1|17
1738646990000|2025-02-04 05:29:50|2014.4|1999.6|2014.4|1999.6|2014.9|2000.1|2012.4|1997.6|17
1738647000000|2025-02-04 05:30:00|2013.9|1999.1|2005.4|1990.6|2013.9|1999.1|2005.4|1990.6|24
1738647010000|2025-02-04 05:30:10|2005.9|1991.1|2007.4|1992.6|2007.4|1992.6|2002.9|1988.1|24
1738647020000|2025-02-04 05:30:20|2005.9|1991.1|2011.4|1996.6|2011.4|1996.6|2005.9|1991.1|16
1738647030000|2025-02-04 05:30:30|2011.9|1997.1|2010.4|1995.6|2012.4|1997.6|2010.4|1995.6|17
1738647040000|2025-02-04 05:30:40|2010.9|1996.1|2018.4|2003.6|2018.4|2003.6|2010.9|1996.1|15
1738647050000|2025-02-04 05:30:50|2017.9|2003.1|2017.4|2002.6|2018.4|2003.6|2015.9|2001.1|15
1738647060000|2025-02-04 05:31:00|2016.4|2001.6|2016.9|2002.1|2018.4|2003.6|2013.9|1999.1|23
1738647070000|2025-02-04 05:31:10|2017.4|2002.6|2010.9|1996.1|2018.4|2003.6|2010.9|1996.1|22
1738647080000|2025-02-04 05:31:20|2010.4|1995.6|2016.4|2001.6|2016.4|2001.6|2009.9|1995.1|16
1738647090000|2025-02-04 05:31:30|2015.9|2001.1|2009.4|1994.6|2017.4|2002.6|2009.4|1994.6|25
1738647100000|2025-02-04 05:31:40|2009.9|1995.1|2016.4|2001.6|2016.4|2001.6|2009.9|1995.1|19
1738647110000|2025-02-04 05:31:50|2015.9|2001.1|2009.4|1994.6|2017.4|2002.6|2009.4|1994.6|24
1738647120000|2025-02-04 05:32:00|2009.9|1995.1|2016.4|2001.6|2016.4|2001.6|2009.9|1995.1|25
1738647130000|2025-02-04 05:32:10|2016.9|2002.1|2018.4|2003.6|2018.9|2004.1|2014.9|2000.1|28
1738647140000|2025-02-04 05:32:20|2018.9|2004.1|2014.9|2000.1|2019.9|2005.1|2014.9|2000.1|30
1738647150000|2025-02-04 05:32:30|2013.9|1999.1|2013.9|1999.1|2014.4|1999.6|2009.9|1995.1|27
1738647160000|2025-02-04 05:32:40|2013.4|1998.6|2009.9|1995.1|2014.4|1999.6|2009.9|1995.1|22
1738647170000|2025-02-04 05:32:50|2009.4|1994.6|2011.4|1996.6|2012.9|1998.1|2008.4|1993.6|20
1738647180000|2025-02-04 05:33:00|2010.9|1996.1|2008.4|1993.6|2010.9|1996.1|2006.4|1991.6|18
1738647190000|2025-02-04 05:33:10|2007.9|1993.1|2010.9|1996.1|2010.9|1996.1|2007.9|1993.1|15
1738647200000|2025-02-04 05:33:20|2011.4|1996.6|2005.9|1991.1|2011.9|1997.1|2005.9|1991.1|19
1738647210000|2025-02-04 05:33:30|2005.4|1990.6|2004.4|1989.6|2007.4|1992.6|2004.4|1989.6|15
1738647220000|2025-02-04 05:33:40|2004.9|1990.1|2004.9|1990.1|2005.9|1991.1|2004.4|1989.6|14
1738647230000|2025-02-04 05:33:50|2005.4|1990.6|2002.9|1988.1|2005.4|1990.6|2002.9|1988.1|12
1738647240000|2025-02-04 05:34:00|2001.4|1986.6|1997.9|1983.1|2002.9|1988.1|1997.9|1983.1|18
1738647250000|2025-02-04 05:34:10|1997.4|1982.6|2000.4|1985.6|2002.9|1988.1|1997.4|1982.6|20
1738647260000|2025-02-04 05:34:20|1999.9|1985.1|1995.9|1981.1|1999.9|1985.1|1995.4|1980.6|20
1738647270000|2025-02-04 05:34:30|1995.4|1980.6|1993.4|1978.6|1996.4|1981.6|1992.9|1978.1|17
1738647280000|2025-02-04 05:34:40|1991.9|1977.1|1988.4|1973.6|1992.4|1977.6|1988.4|1973.6|15
1738647290000|2025-02-04 05:34:50|1989.4|1974.6|1987.4|1972.6|1989.4|1974.6|1987.4|1972.6|10
1738647300000|2025-02-04 05:35:00|1987.9|1973.1|1990.9|1976.1|1991.4|1976.6|1987.9|1973.1|20
1738647310000|2025-02-04 05:35:10|1991.4|1976.6|1992.4|1977.6|1992.4|1977.6|1990.4|1975.6|16
1738647320000|2025-02-04 05:35:20|1991.9|1977.1|1991.9|1977.1|1992.4|1977.6|1991.9|1977.1|7
1738647330000|2025-02-04 05:35:30|1991.4|1976.6|1990.4|1975.6|1991.4|1976.6|1987.9|1973.1|24
1738647340000|2025-02-04 05:35:40|1989.4|1974.6|1986.4|1971.6|1990.4|1975.6|1986.4|1971.6|17
1738647350000|2025-02-04 05:35:50|1985.9|1971.1|1983.4|1968.6|1986.4|1971.6|1983.4|1968.6|16
1738647360000|2025-02-04 05:36:00|1983.9|1969.1|1986.9|1972.1|1986.9|1972.1|1982.9|1968.1|28
1738647370000|2025-02-04 05:36:10|1987.4|1972.6|1993.4|1978.6|1993.4|1978.6|1986.9|1972.1|27
1738647380000|2025-02-04 05:36:20|1994.4|1979.6|1993.4|1978.6|1994.4|1979.6|1991.4|1976.6|19
1738647390000|2025-02-04 05:36:30|1994.4|1979.6|1993.4|1978.6|1994.9|1980.1|1992.4|1977.6|22
1738647400000|2025-02-04 05:36:40|1992.9|1978.1|1991.9|1977.1|1993.9|1979.1|1990.4|1975.6|22
1738647410000|2025-02-04 05:36:50|1992.4|1977.6|1990.4|1975.6|1992.4|1977.6|1988.9|1974.1|19
1738647420000|2025-02-04 05:37:00|1989.4|1974.6|1994.9|1980.1|1994.9|1980.1|1988.4|1973.6|23
1738647430000|2025-02-04 05:37:10|1995.4|1980.6|2002.9|1988.1|2003.4|1988.6|1994.9|1980.1|20
1738647440000|2025-02-04 05:37:20|2003.4|1988.6|2001.9|1987.1|2003.9|1989.1|2001.4|1986.6|7
1738647450000|2025-02-04 05:37:30|2002.4|1987.6|2002.9|1988.1|2003.9|1989.1|2001.4|1986.6|21
1738647460000|2025-02-04 05:37:40|2002.4|1987.6|1999.4|1984.6|2002.4|1987.6|1995.9|1981.1|17
1738647470000|2025-02-04 05:37:50|1998.9|1984.1|1999.4|1984.6|2001.4|1986.6|1998.4|1983.6|20
1738647480000|2025-02-04 05:38:00|1998.4|1983.6|1993.9|1979.1|1998.4|1983.6|1992.4|1977.6|19
1738647490000|2025-02-04 05:38:10|1994.4|1979.6|1992.4|1977.6|1995.4|1980.6|1991.4|1976.6|19
1738647500000|2025-02-04 05:38:20|1992.9|1978.1|1992.9|1978.1|1994.4|1979.6|1991.4|1976.6|16
1738647510000|2025-02-04 05:38:30|1992.4|1977.6|1990.4|1975.6|1993.4|1978.6|1990.4|1975.6|14
1738647520000|2025-02-04 05:38:40|1989.4|1974.6|1988.4|1973.6|1990.4|1975.6|1987.4|1972.6|13
1738647530000|2025-02-04 05:38:50|1988.9|1974.1|1988.4|1973.6|1990.4|1975.6|1988.4|1973.6|12
1738647540000|2025-02-04 05:39:00|1987.9|1973.1|1989.4|1974.6|1989.4|1974.6|1986.9|1972.1|15
1738647550000|2025-02-04 05:39:10|1988.9|1974.1|1986.4|1971.6|1988.9|1974.1|1985.4|1970.6|12
1738647560000|2025-02-04 05:39:20|1986.9|1972.1|1986.4|1971.6|1987.4|1972.6|1984.4|1969.6|15
1738647570000|2025-02-04 05:39:30|1985.9|1971.1|1986.9|1972.1|1987.4|1972.6|1985.4|1970.6|14
1738647580000|2025-02-04 05:39:40|1986.4|1971.6|1984.4|1969.6|1987.4|1972.6|1984.4|1969.6|11
1738647590000|2025-02-04 05:39:50|1984.9|1970.1|1989.4|1974.6|1990.4|1975.6|1984.9|1970.1|13
1738647600000|2025-02-04 05:40:00|1989.9|1975.1|1996.4|1981.6|1996.9|1982.1|1988.9|1974.1|23
1738647610000|2025-02-04 05:40:10|1995.9|1981.1|1996.4|1981.6|1997.4|1982.6|1994.9|1980.1|18
1738647620000|2025-02-04 05:40:20|1996.9|1982.1|1992.4|1977.6|1996.9|1982.1|1991.9|1977.1|25
1738647630000|2025-02-04 05:40:30|1991.9|1977.1|1996.9|1982.1|1997.9|1983.1|1991.9|1977.1|19
1738647640000|2025-02-04 05:40:40|1997.4|1982.6|1997.4|1982.6|1997.9|1983.1|1992.9|1978.1|22
1738647650000|2025-02-04 05:40:50|1997.9|1983.1|2000.4|1985.6|2001.4|1986.6|1997.9|1983.1|22
1738647660000|2025-02-04 05:41:00|1999.9|1985.1|1999.4|1984.6|2000.4|1985.6|1997.4|1982.6|20
1738647670000|2025-02-04 05:41:10|1998.4|1983.6|1997.4|1982.6|2000.4|1985.6|1996.9|1982.1|24
1738647680000|2025-02-04 05:41:20|1996.9|1982.1|1994.4|1979.6|1996.9|1982.1|1992.4|1977.6|16
1738647690000|2025-02-04 05:41:30|1994.9|1980.1|2000.4|1985.6|2000.9|1986.1|1994.9|1980.1|15
1738647700000|2025-02-04 05:41:40|2001.4|1986.6|2003.4|1988.6|2003.4|1988.6|2001.4|1986.6|12
1738647710000|2025-02-04 05:41:50|2002.9|1988.1|2001.4|1986.6|2003.9|1989.1|2001.4|1986.6|11
1738647720000|2025-02-04 05:42:00|2001.9|1987.1|2002.9|1988.1|2003.9|1989.1|1998.4|1983.6|20
1738647730000|2025-02-04 05:42:10|2003.4|1988.6|2001.4|1986.6|2003.9|1989.1|1998.9|1984.1|18
1738647740000|2025-02-04 05:42:20|2001.9|1987.1|2005.9|1991.1|2005.9|1991.1|2001.9|1987.1|15
1738647750000|2025-02-04 05:42:30|2006.9|1992.1|2004.4|1989.6|2006.9|1992.1|2000.4|1985.6|27
1738647760000|2025-02-04 05:42:40|2003.9|1989.1|2003.4|1988.6|2004.4|1989.6|2000.4|1985.6|22
1738647770000|2025-02-04 05:42:50|2003.9|1989.1|2004.4|1989.6|2006.4|1991.6|2003.9|1989.1|18
1738647780000|2025-02-04 05:43:00|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2000.4|1985.6|20
1738647790000|2025-02-04 05:43:10|2003.9|1989.1|2000.4|1985.6|2004.9|1990.1|1999.4|1984.6|18
1738647800000|2025-02-04 05:43:20|1999.9|1985.1|2002.4|1987.6|2002.9|1988.1|1998.4|1983.6|15
1738647810000|2025-02-04 05:43:30|2002.9|1988.1|1998.4|1983.6|2002.9|1988.1|1998.4|1983.6|21
1738647820000|2025-02-04 05:43:40|1998.9|1984.1|1997.9|1983.1|1998.9|1984.1|1995.4|1980.6|18
1738647830000|2025-02-04 05:43:50|1997.4|1982.6|1996.4|1981.6|1997.4|1982.6|1995.9|1981.1|6
1738647840000|2025-02-04 05:44:00|1997.4|1982.6|1999.9|1985.1|2001.9|1987.1|1996.9|1982.1|24
1738647850000|2025-02-04 05:44:10|2000.4|1985.6|1999.4|1984.6|2000.4|1985.6|1996.4|1981.6|17
1738647860000|2025-02-04 05:44:20|2000.4|1985.6|1999.4|1984.6|2001.9|1987.1|1998.4|1983.6|18
1738647870000|2025-02-04 05:44:30|1999.9|1985.1|1995.4|1980.6|2000.4|1985.6|1994.9|1980.1|16
1738647880000|2025-02-04 05:44:40|1994.9|1980.1|1994.4|1979.6|1995.4|1980.6|1993.4|1978.6|11
1738647890000|2025-02-04 05:44:50|1994.9|1980.1|1991.9|1977.1|1996.4|1981.6|1991.9|1977.1|17
1738647900000|2025-02-04 05:45:00|1991.4|1976.6|1991.4|1976.6|1992.4|1977.6|1989.4|1974.6|25
1738647910000|2025-02-04 05:45:10|1990.9|1976.1|1987.4|1972.6|1990.9|1976.1|1986.9|1972.1|17
1738647920000|2025-02-04 05:45:20|1987.9|1973.1|1985.4|1970.6|1987.9|1973.1|1984.4|1969.6|12
1738647930000|2025-02-04 05:45:30|1985.9|1971.1|1988.4|1973.6|1991.9|1977.1|1985.9|1971.1|18
1738647940000|2025-02-04 05:45:40|1988.9|1974.1|1986.4|1971.6|1988.9|1974.1|1985.4|1970.6|17
1738647950000|2025-02-04 05:45:50|1985.9|1971.1|1982.9|1968.1|1986.4|1971.6|1982.9|1968.1|12
1738647960000|2025-02-04 05:46:00|1983.4|1968.6|1978.9|1964.1|1984.4|1969.6|1978.4|1963.6|19
1738647970000|2025-02-04 05:46:10|1979.9|1965.1|1987.4|1972.6|1987.4|1972.6|1979.9|1965.1|20
1738647980000|2025-02-04 05:46:20|1987.9|1973.1|1989.4|1974.6|1989.4|1974.6|1986.4|1971.6|15
1738647990000|2025-02-04 05:46:30|1988.9|1974.1|1993.4|1978.6|1993.9|1979.1|1987.4|1972.6|24
1738648000000|2025-02-04 05:46:40|1992.9|1978.1|1998.9|1984.1|1999.4|1984.6|1992.9|1978.1|17
1738648010000|2025-02-04 05:46:50|1999.9|1985.1|2003.4|1988.6|2003.4|1988.6|1999.9|1985.1|20
1738648020000|2025-02-04 05:47:00|2003.9|1989.1|2007.4|1992.6|2008.4|1993.6|2003.4|1988.6|22
1738648030000|2025-02-04 05:47:10|2007.9|1993.1|2012.9|1998.1|2013.9|1999.1|2007.9|1993.1|20
1738648040000|2025-02-04 05:47:20|2011.9|1997.1|2012.4|1997.6|2012.9|1998.1|2010.4|1995.6|15
1738648050000|2025-02-04 05:47:30|2011.4|1996.6|2013.4|1998.6|2014.4|1999.6|2010.9|1996.1|21
1738648060000|2025-02-04 05:47:40|2012.9|1998.1|2014.9|2000.1|2016.4|2001.6|2012.9|1998.1|9
1738648070000|2025-02-04 05:47:50|2015.9|2001.1|2017.4|2002.6|2018.9|2004.1|2015.9|2001.1|12
1738648080000|2025-02-04 05:48:00|2016.9|2002.1|2017.4|2002.6|2017.4|2002.6|2011.4|1996.6|16
1738648090000|2025-02-04 05:48:10|2016.9|2002.1|2014.4|1999.6|2016.9|2002.1|2011.4|1996.6|17
1738648100000|2025-02-04 05:48:20|2015.9|2001.1|2009.4|1994.6|2016.9|2002.1|2009.4|1994.6|17
1738648110000|2025-02-04 05:48:30|2008.9|1994.1|2012.9|1998.1|2012.9|1998.1|2006.9|1992.1|20
1738648120000|2025-02-04 05:48:40|2013.4|1998.6|2010.9|1996.1|2016.4|2001.6|2009.9|1995.1|23
1738648130000|2025-02-04 05:48:50|2010.4|1995.6|2014.4|1999.6|2014.4|1999.6|2009.9|1995.1|10
1738648140000|2025-02-04 05:49:00|2013.9|1999.1|2013.4|1998.6|2015.9|2001.1|2012.4|1997.6|22
1738648150000|2025-02-04 05:49:10|2014.9|2000.1|2016.4|2001.6|2016.4|2001.6|2012.4|1997.6|15
1738648160000|2025-02-04 05:49:20|2014.9|2000.1|2010.9|1996.1|2014.9|2000.1|2010.9|1996.1|18
1738648170000|2025-02-04 05:49:30|2010.4|1995.6|2005.4|1990.6|2010.4|1995.6|2005.4|1990.6|21
1738648180000|2025-02-04 05:49:40|2005.9|1991.1|2013.4|1998.6|2013.4|1998.6|2005.9|1991.1|18
1738648190000|2025-02-04 05:49:50|2012.9|1998.1|2007.4|1992.6|2012.9|1998.1|2007.4|1992.6|19
1738648200000|2025-02-04 05:50:00|2006.4|1991.6|2003.9|1989.1|2007.4|1992.6|2003.4|1988.6|20
1738648210000|2025-02-04 05:50:10|2004.4|1989.6|2009.4|1994.6|2009.4|1994.6|2004.4|1989.6|22
1738648220000|2025-02-04 05:50:20|2008.9|1994.1|2009.4|1994.6|2009.9|1995.1|2007.9|1993.1|17
1738648230000|2025-02-04 05:50:30|2008.4|1993.6|2009.9|1995.1|2011.4|1996.6|2007.9|1993.1|22
1738648240000|2025-02-04 05:50:40|2010.4|1995.6|2013.4|1998.6|2013.4|1998.6|2010.4|1995.6|20
1738648250000|2025-02-04 05:50:50|2012.4|1997.6|2011.9|1997.1|2014.4|1999.6|2011.9|1997.1|19
1738648260000|2025-02-04 05:51:00|2011.4|1996.6|2009.4|1994.6|2011.4|1996.6|2005.4|1990.6|21
1738648270000|2025-02-04 05:51:10|2008.9|1994.1|2008.9|1994.1|2011.9|1997.1|2008.4|1993.6|22
1738648280000|2025-02-04 05:51:20|2008.4|1993.6|2015.4|2000.6|2015.4|2000.6|2007.4|1992.6|20
1738648290000|2025-02-04 05:51:30|2014.4|1999.6|2012.9|1998.1|2014.9|2000.1|2012.4|1997.6|22
1738648300000|2025-02-04 05:51:40|2013.4|1998.6|2010.4|1995.6|2013.4|1998.6|2009.4|1994.6|19
1738648310000|2025-02-04 05:51:50|2010.9|1996.1|2018.4|2003.6|2018.9|2004.1|2010.9|1996.1|15
1738648320000|2025-02-04 05:52:00|2017.9|2003.1|2017.4|2002.6|2020.4|2005.6|2016.4|2001.6|19
1738648330000|2025-02-04 05:52:10|2016.9|2002.1|2014.9|2000.1|2016.9|2002.1|2012.4|1997.6|19
1738648340000|2025-02-04 05:52:20|2015.4|2000.6|2017.4|2002.6|2017.9|2003.1|2015.4|2000.6|11
1738648350000|2025-02-04 05:52:30|2017.9|2003.1|2020.4|2005.6|2021.4|2006.6|2016.9|2002.1|22
1738648360000|2025-02-04 05:52:40|2020.9|2006.1|2019.4|2004.6|2020.9|2006.1|2018.4|2003.6|17
1738648370000|2025-02-04 05:52:50|2019.9|2005.1|2019.4|2004.6|2021.4|2006.6|2018.9|2004.1|11
1738648380000|2025-02-04 05:53:00|2019.9|2005.1|2011.4|1996.6|2020.4|2005.6|2011.4|1996.6|21
1738648390000|2025-02-04 05:53:10|2011.9|1997.1|2017.4|2002.6|2017.4|2002.6|2011.9|1997.1|15
1738648400000|2025-02-04 05:53:20|2018.4|2003.6|2015.4|2000.6|2018.4|2003.6|2014.9|2000.1|16
1738648410000|2025-02-04 05:53:30|2015.9|2001.1|2017.9|2003.1|2019.4|2004.6|2015.4|2000.6|15
1738648420000|2025-02-04 05:53:40|2018.4|2003.6|2015.4|2000.6|2018.9|2004.1|2015.4|2000.6|6
1738648430000|2025-02-04 05:53:50|2014.9|2000.1|2018.9|2004.1|2019.4|2004.6|2014.9|2000.1|12
1738648440000|2025-02-04 05:54:00|2019.4|2004.6|2011.4|1996.6|2019.4|2004.6|2011.4|1996.6|24
1738648450000|2025-02-04 05:54:10|2011.9|1997.1|2010.9|1996.1|2011.9|1997.1|2009.4|1994.6|12
1738648460000|2025-02-04 05:54:20|2010.4|1995.6|2005.4|1990.6|2011.4|1996.6|2005.4|1990.6|14
1738648470000|2025-02-04 05:54:30|2006.4|1991.6|2006.4|1991.6|2008.4|1993.6|2005.9|1991.1|13
1738648480000|2025-02-04 05:54:40|2007.4|1992.6|2007.4|1992.6|2010.4|1995.6|2007.4|1992.6|17
1738648490000|2025-02-04 05:54:50|2008.4|1993.6|2005.4|1990.6|2008.4|1993.6|2005.4|1990.6|14
1738648500000|2025-02-04 05:55:00|2005.9|1991.1|2003.4|1988.6|2007.4|1992.6|2003.4|1988.6|18
1738648510000|2025-02-04 05:55:10|2002.4|1987.6|2003.4|1988.6|2004.4|1989.6|2001.4|1986.6|20
1738648520000|2025-02-04 05:55:20|2003.9|1989.1|2000.4|1985.6|2004.4|1989.6|2000.4|1985.6|16
1738648530000|2025-02-04 05:55:30|2001.4|1986.6|2001.9|1987.1|2003.4|1988.6|2000.4|1985.6|13
1738648540000|2025-02-04 05:55:40|2002.9|1988.1|2000.9|1986.1|2002.9|1988.1|1999.4|1984.6|14
1738648550000|2025-02-04 05:55:50|2001.4|1986.6|2000.4|1985.6|2002.9|1988.1|2000.4|1985.6|11
1738648560000|2025-02-04 05:56:00|1999.9|1985.1|1998.4|1983.6|2000.4|1985.6|1998.4|1983.6|19
1738648570000|2025-02-04 05:56:10|1998.9|1984.1|2000.4|1985.6|2001.4|1986.6|1998.9|1984.1|16
1738648580000|2025-02-04 05:56:20|1999.9|1985.1|2001.4|1986.6|2002.4|1987.6|1999.9|1985.1|8
1738648590000|2025-02-04 05:56:30|2000.9|1986.1|1998.4|1983.6|2000.9|1986.1|1998.4|1983.6|7
1738648600000|2025-02-04 05:56:40|1998.9|1984.1|2001.4|1986.6|2001.4|1986.6|1998.4|1983.6|10
1738648610000|2025-02-04 05:56:50|2002.4|1987.6|2001.9|1987.1|2002.4|1987.6|2000.9|1986.1|11
1738648620000|2025-02-04 05:57:00|2001.4|1986.6|2000.9|1986.1|2001.4|1986.6|2000.4|1985.6|8
1738648630000|2025-02-04 05:57:10|2000.4|1985.6|2001.9|1987.1|2001.9|1987.1|2000.4|1985.6|11
1738648640000|2025-02-04 05:57:20|2002.4|1987.6|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|8
1738648650000|2025-02-04 05:57:30|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|1999.9|1985.1|6
1738648660000|2025-02-04 05:57:40|2000.9|1986.1|1999.4|1984.6|2000.9|1986.1|1999.4|1984.6|8
1738648670000|2025-02-04 05:57:50|1999.9|1985.1|2000.4|1985.6|2000.9|1986.1|1999.9|1985.1|6
1738648680000|2025-02-04 05:58:00|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|1999.9|1985.1|9
1738648690000|2025-02-04 05:58:10|1999.4|1984.6|1998.4|1983.6|1999.4|1984.6|1998.4|1983.6|7
1738648700000|2025-02-04 05:58:20|1997.9|1983.1|1997.4|1982.6|1998.4|1983.6|1996.9|1982.1|6
1738648710000|2025-02-04 05:58:30|1997.9|1983.1|1995.4|1980.6|1997.9|1983.1|1994.4|1979.6|17
1738648720000|2025-02-04 05:58:40|1994.9|1980.1|1993.9|1979.1|1994.9|1980.1|1992.4|1977.6|8
1738648730000|2025-02-04 05:58:50|1994.4|1979.6|1995.4|1980.6|1995.4|1980.6|1994.4|1979.6|4
1738648740000|2025-02-04 05:59:00|1994.4|1979.6|1995.4|1980.6|1995.9|1981.1|1993.4|1978.6|10
1738648750000|2025-02-04 05:59:10|1994.4|1979.6|1996.4|1981.6|1996.9|1982.1|1994.4|1979.6|11
1738648760000|2025-02-04 05:59:20|1997.4|1982.6|2000.4|1985.6|2000.4|1985.6|1997.4|1982.6|6
1738648770000|2025-02-04 05:59:30|1999.9|1985.1|1998.4|1983.6|1999.9|1985.1|1998.4|1983.6|6
1738648780000|2025-02-04 05:59:40|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|2
1738648790000|2025-02-04 05:59:50|1998.9|1984.1|1997.9|1983.1|1998.9|1984.1|1997.9|1983.1|5
1738648800000|2025-02-04 06:00:00|1998.4|1983.6|2001.9|1987.1|2001.9|1987.1|1997.9|1983.1|16
1738648810000|2025-02-04 06:00:10|2002.4|1987.6|2001.9|1987.1|2003.4|1988.6|2001.9|1987.1|8
1738648820000|2025-02-04 06:00:20|2002.4|1987.6|2000.4|1985.6|2002.9|1988.1|1999.9|1985.1|12
1738648830000|2025-02-04 06:00:30|1999.9|1985.1|2001.4|1986.6|2001.9|1987.1|1998.9|1984.1|13
1738648840000|2025-02-04 06:00:40|2000.9|1986.1|2001.4|1986.6|2001.4|1986.6|1999.4|1984.6|19
1738648850000|2025-02-04 06:00:50|2000.9|1986.1|2000.9|1986.1|2001.4|1986.6|1998.9|1984.1|13
1738648860000|2025-02-04 06:01:00|2000.4|1985.6|1998.4|1983.6|2000.4|1985.6|1997.9|1983.1|10
1738648870000|2025-02-04 06:01:10|1999.4|1984.6|2001.4|1986.6|2001.4|1986.6|1998.4|1983.6|17
1738648880000|2025-02-04 06:01:20|2001.9|1987.1|2001.9|1987.1|2002.4|1987.6|2001.4|1986.6|8
1738648890000|2025-02-04 06:01:30|2002.4|1987.6|2004.4|1989.6|2005.4|1990.6|2002.4|1987.6|14
1738648900000|2025-02-04 06:01:40|2005.4|1990.6|2007.4|1992.6|2008.4|1993.6|2005.4|1990.6|12
1738648910000|2025-02-04 06:01:50|2007.9|1993.1|2009.4|1994.6|2009.4|1994.6|2007.9|1993.1|5
1738648920000|2025-02-04 06:02:00|2008.9|1994.1|2007.9|1993.1|2009.4|1994.6|2007.4|1992.6|15
1738648930000|2025-02-04 06:02:10|2008.4|1993.6|2012.4|1997.6|2012.4|1997.6|2007.4|1992.6|17
1738648940000|2025-02-04 06:02:20|2011.9|1997.1|2008.4|1993.6|2012.4|1997.6|2008.4|1993.6|18
1738648950000|2025-02-04 06:02:30|2008.9|1994.1|2010.4|1995.6|2010.9|1996.1|2008.4|1993.6|16
1738648960000|2025-02-04 06:02:40|2009.4|1994.6|2010.9|1996.1|2010.9|1996.1|2009.4|1994.6|14
1738648970000|2025-02-04 06:02:50|2011.4|1996.6|2010.9|1996.1|2011.4|1996.6|2010.4|1995.6|8
1738648980000|2025-02-04 06:03:00|2010.4|1995.6|2013.4|1998.6|2013.9|1999.1|2009.4|1994.6|14
1738648990000|2025-02-04 06:03:10|2012.4|1997.6|2011.9|1997.1|2013.4|1998.6|2011.4|1996.6|12
1738649000000|2025-02-04 06:03:20|2011.4|1996.6|2011.9|1997.1|2013.9|1999.1|2011.4|1996.6|9
1738649010000|2025-02-04 06:03:30|2012.4|1997.6|2012.4|1997.6|2013.4|1998.6|2010.9|1996.1|14
1738649020000|2025-02-04 06:03:40|2013.4|1998.6|2014.4|1999.6|2014.4|1999.6|2013.4|1998.6|3
1738649030000|2025-02-04 06:03:50|2013.9|1999.1|2014.4|1999.6|2014.9|2000.1|2013.9|1999.1|8
1738649040000|2025-02-04 06:04:00|2013.4|1998.6|2015.4|2000.6|2015.4|2000.6|2013.4|1998.6|11
1738649050000|2025-02-04 06:04:10|2014.9|2000.1|2015.4|2000.6|2015.4|2000.6|2013.9|1999.1|12
1738649060000|2025-02-04 06:04:20|2015.9|2001.1|2015.4|2000.6|2015.9|2001.1|2015.4|2000.6|4
1738649070000|2025-02-04 06:04:30|2014.4|1999.6|2012.4|1997.6|2014.4|1999.6|2012.4|1997.6|7
1738649080000|2025-02-04 06:04:40|2013.4|1998.6|2015.9|2001.1|2015.9|2001.1|2012.9|1998.1|7
1738649090000|2025-02-04 06:04:50|2015.4|2000.6|2016.4|2001.6|2016.4|2001.6|2014.4|1999.6|11
1738649100000|2025-02-04 06:05:00|2015.9|2001.1|2016.4|2001.6|2017.4|2002.6|2014.4|1999.6|12
1738649110000|2025-02-04 06:05:10|2015.9|2001.1|2016.4|2001.6|2017.4|2002.6|2015.4|2000.6|8
1738649120000|2025-02-04 06:05:20|2016.9|2002.1|2019.4|2004.6|2019.4|2004.6|2016.4|2001.6|10
1738649130000|2025-02-04 06:05:30|2018.9|2004.1|2018.4|2003.6|2019.4|2004.6|2018.4|2003.6|6
1738649140000|2025-02-04 06:05:40|2019.4|2004.6|2021.4|2006.6|2021.4|2006.6|2019.4|2004.6|8
1738649160000|2025-02-04 06:06:00|2020.9|2006.1|2020.4|2005.6|2021.9|2007.1|2020.4|2005.6|6
1738649170000|2025-02-04 06:06:10|2020.9|2006.1|2021.4|2006.6|2021.4|2006.6|2020.4|2005.6|8
1738649180000|2025-02-04 06:06:20|2020.9|2006.1|2022.4|2007.6|2022.4|2007.6|2020.9|2006.1|8
1738649190000|2025-02-04 06:06:30|2021.4|2006.6|2019.4|2004.6|2021.9|2007.1|2018.9|2004.1|13
1738649200000|2025-02-04 06:06:40|2018.9|2004.1|2019.4|2004.6|2019.4|2004.6|2017.4|2002.6|10
1738649210000|2025-02-04 06:06:50|2019.9|2005.1|2018.4|2003.6|2019.9|2005.1|2018.4|2003.6|8
1738649220000|2025-02-04 06:07:00|2017.4|2002.6|2015.4|2000.6|2017.4|2002.6|2015.4|2000.6|8
1738649230000|2025-02-04 06:07:10|2015.9|2001.1|2015.4|2000.6|2016.4|2001.6|2014.9|2000.1|6
1738649240000|2025-02-04 06:07:20|2015.9|2001.1|2016.9|2002.1|2017.9|2003.1|2015.9|2001.1|13
1738649250000|2025-02-04 06:07:30|2016.4|2001.6|2017.4|2002.6|2017.4|2002.6|2016.4|2001.6|5
1738649260000|2025-02-04 06:07:40|2016.9|2002.1|2017.9|2003.1|2018.4|2003.6|2016.4|2001.6|9
1738649270000|2025-02-04 06:07:50|2017.4|2002.6|2017.4|2002.6|2018.4|2003.6|2016.4|2001.6|9
1738649280000|2025-02-04 06:08:00|2016.9|2002.1|2015.4|2000.6|2017.4|2002.6|2015.4|2000.6|6
1738649290000|2025-02-04 06:08:10|2016.4|2001.6|2016.9|2002.1|2016.9|2002.1|2016.4|2001.6|12
1738649300000|2025-02-04 06:08:20|2016.4|2001.6|2016.9|2002.1|2016.9|2002.1|2016.4|2001.6|10
1738649310000|2025-02-04 06:08:30|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|1
1738649320000|2025-02-04 06:08:40|2015.9|2001.1|2014.4|1999.6|2015.9|2001.1|2013.9|1999.1|4
1738649330000|2025-02-04 06:08:50|2013.9|1999.1|2014.4|1999.6|2014.9|2000.1|2013.9|1999.1|4
1738649340000|2025-02-04 06:09:00|2013.9|1999.1|2012.4|1997.6|2014.4|1999.6|2012.4|1997.6|5
1738649350000|2025-02-04 06:09:10|2011.9|1997.1|2011.9|1997.1|2012.4|1997.6|2011.9|1997.1|3
1738649360000|2025-02-04 06:09:20|2012.4|1997.6|2013.4|1998.6|2013.9|1999.1|2012.4|1997.6|8
1738649380000|2025-02-04 06:09:40|2014.4|1999.6|2015.4|2000.6|2015.4|2000.6|2014.4|1999.6|3
1738649390000|2025-02-04 06:09:50|2014.9|2000.1|2013.4|1998.6|2014.9|2000.1|2013.4|1998.6|4
1738649400000|2025-02-04 06:10:00|2012.9|1998.1|2011.4|1996.6|2013.9|1999.1|2011.4|1996.6|10
1738649410000|2025-02-04 06:10:10|2010.9|1996.1|2011.9|1997.1|2012.4|1997.6|2010.4|1995.6|9
1738649420000|2025-02-04 06:10:20|2011.4|1996.6|2010.9|1996.1|2011.4|1996.6|2009.9|1995.1|12
1738649430000|2025-02-04 06:10:30|2011.4|1996.6|2010.4|1995.6|2011.9|1997.1|2010.4|1995.6|5
1738649440000|2025-02-04 06:10:40|2009.9|1995.1|2010.4|1995.6|2011.4|1996.6|2009.9|1995.1|10
1738649450000|2025-02-04 06:10:50|2009.9|1995.1|2010.9|1996.1|2011.9|1997.1|2009.4|1994.6|10
1738649460000|2025-02-04 06:11:00|2011.4|1996.6|2011.9|1997.1|2012.9|1998.1|2010.4|1995.6|10
1738649470000|2025-02-04 06:11:10|2011.4|1996.6|2008.9|1994.1|2012.4|1997.6|2008.9|1994.1|11
1738649480000|2025-02-04 06:11:20|2009.4|1994.6|2009.9|1995.1|2009.9|1995.1|2008.4|1993.6|8
1738649490000|2025-02-04 06:11:30|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|9
1738649500000|2025-02-04 06:11:40|2010.4|1995.6|2011.4|1996.6|2011.4|1996.6|2009.4|1994.6|8
1738649510000|2025-02-04 06:11:50|2011.9|1997.1|2013.4|1998.6|2013.9|1999.1|2011.9|1997.1|15
1738649520000|2025-02-04 06:12:00|2012.4|1997.6|2011.4|1996.6|2012.4|1997.6|2010.4|1995.6|10
1738649530000|2025-02-04 06:12:10|2010.9|1996.1|2012.4|1997.6|2012.9|1998.1|2009.9|1995.1|10
1738649540000|2025-02-04 06:12:20|2013.4|1998.6|2014.4|1999.6|2015.4|2000.6|2013.4|1998.6|8
1738649550000|2025-02-04 06:12:30|2015.4|2000.6|2014.4|1999.6|2015.4|2000.6|2014.4|1999.6|8
1738649560000|2025-02-04 06:12:40|2015.4|2000.6|2017.4|2002.6|2018.4|2003.6|2015.4|2000.6|11
1738649570000|2025-02-04 06:12:50|2018.4|2003.6|2017.4|2002.6|2018.4|2003.6|2017.4|2002.6|2
1738649580000|2025-02-04 06:13:00|2016.9|2002.1|2019.4|2004.6|2019.4|2004.6|2016.9|2002.1|8
1738649590000|2025-02-04 06:13:10|2020.4|2005.6|2019.4|2004.6|2021.4|2006.6|2019.4|2004.6|7
1738649600000|2025-02-04 06:13:20|2019.9|2005.1|2019.9|2005.1|2021.4|2006.6|2019.9|2005.1|7
1738649610000|2025-02-04 06:13:30|2020.4|2005.6|2020.4|2005.6|2021.4|2006.6|2019.4|2004.6|10
1738649620000|2025-02-04 06:13:40|2021.4|2006.6|2022.4|2007.6|2023.4|2008.6|2021.4|2006.6|7
1738649630000|2025-02-04 06:13:50|2021.9|2007.1|2021.4|2006.6|2021.9|2007.1|2020.9|2006.1|8
1738649640000|2025-02-04 06:14:00|2020.9|2006.1|2020.4|2005.6|2021.9|2007.1|2020.4|2005.6|10
1738649650000|2025-02-04 06:14:10|2021.4|2006.6|2021.4|2006.6|2021.4|2006.6|2020.4|2005.6|5
1738649660000|2025-02-04 06:14:20|2021.9|2007.1|2022.4|2007.6|2022.4|2007.6|2021.9|2007.1|2
1738649670000|2025-02-04 06:14:30|2022.9|2008.1|2023.9|2009.1|2023.9|2009.1|2022.9|2008.1|3
1738649680000|2025-02-04 06:14:40|2023.4|2008.6|2024.4|2009.6|2024.4|2009.6|2022.9|2008.1|6
1738649690000|2025-02-04 06:14:50|2023.4|2008.6|2024.4|2009.6|2024.9|2010.1|2023.4|2008.6|6
1738649700000|2025-02-04 06:15:00|2023.9|2009.1|2021.4|2006.6|2023.9|2009.1|2021.4|2006.6|12
1738649710000|2025-02-04 06:15:10|2020.9|2006.1|2022.4|2007.6|2022.9|2008.1|2020.9|2006.1|5
1738649720000|2025-02-04 06:15:20|2021.9|2007.1|2019.4|2004.6|2021.9|2007.1|2019.4|2004.6|12
1738649730000|2025-02-04 06:15:30|2018.9|2004.1|2020.9|2006.1|2020.9|2006.1|2018.9|2004.1|5
1738649740000|2025-02-04 06:15:40|2020.4|2005.6|2016.4|2001.6|2020.4|2005.6|2016.4|2001.6|13
1738649750000|2025-02-04 06:15:50|2016.9|2002.1|2018.4|2003.6|2019.4|2004.6|2016.9|2002.1|9
1738649760000|2025-02-04 06:16:00|2018.9|2004.1|2018.4|2003.6|2020.4|2005.6|2018.4|2003.6|8
1738649770000|2025-02-04 06:16:10|2019.4|2004.6|2021.4|2006.6|2021.4|2006.6|2018.4|2003.6|6
1738649780000|2025-02-04 06:16:20|2020.4|2005.6|2023.4|2008.6|2023.4|2008.6|2020.4|2005.6|8
1738649790000|2025-02-04 06:16:30|2022.9|2008.1|2023.9|2009.1|2024.4|2009.6|2022.9|2008.1|8
1738649800000|2025-02-04 06:16:40|2023.4|2008.6|2022.4|2007.6|2023.4|2008.6|2021.4|2006.6|9
1738649810000|2025-02-04 06:16:50|2022.9|2008.1|2025.9|2011.1|2026.4|2011.6|2022.9|2008.1|9
1738649820000|2025-02-04 06:17:00|2025.4|2010.6|2027.4|2012.6|2027.4|2012.6|2025.4|2010.6|7
1738649830000|2025-02-04 06:17:10|2026.9|2012.1|2027.4|2012.6|2028.9|2014.1|2026.4|2011.6|13
1738649840000|2025-02-04 06:17:20|2026.4|2011.6|2026.4|2011.6|2026.4|2011.6|2026.4|2011.6|1
1738649850000|2025-02-04 06:17:30|2026.9|2012.1|2028.4|2013.6|2029.4|2014.6|2026.4|2011.6|9
1738649860000|2025-02-04 06:17:40|2029.4|2014.6|2028.9|2014.1|2029.9|2015.1|2028.4|2013.6|7
1738649870000|2025-02-04 06:17:50|2027.4|2012.6|2027.4|2012.6|2028.4|2013.6|2026.4|2011.6|9
1738649880000|2025-02-04 06:18:00|2026.4|2011.6|2027.4|2012.6|2027.9|2013.1|2025.9|2011.1|9
1738649890000|2025-02-04 06:18:10|2028.4|2013.6|2028.4|2013.6|2029.4|2014.6|2028.4|2013.6|4
1738649900000|2025-02-04 06:18:20|2027.9|2013.1|2027.4|2012.6|2028.4|2013.6|2027.4|2012.6|4
1738649910000|2025-02-04 06:18:30|2026.9|2012.1|2026.9|2012.1|2027.4|2012.6|2025.4|2010.6|10
1738649920000|2025-02-04 06:18:40|2027.4|2012.6|2027.4|2012.6|2028.4|2013.6|2026.4|2011.6|7
1738649930000|2025-02-04 06:18:50|2027.9|2013.1|2028.4|2013.6|2028.4|2013.6|2027.9|2013.1|4
1738649940000|2025-02-04 06:19:00|2029.9|2015.1|2032.4|2017.6|2032.9|2018.1|2029.9|2015.1|10
1738649950000|2025-02-04 06:19:10|2032.9|2018.1|2032.4|2017.6|2032.9|2018.1|2030.4|2015.6|13
1738649960000|2025-02-04 06:19:20|2031.9|2017.1|2032.4|2017.6|2033.4|2018.6|2031.9|2017.1|8
1738649970000|2025-02-04 06:19:30|2033.4|2018.6|2031.4|2016.6|2033.9|2019.1|2031.4|2016.6|8
1738649980000|2025-02-04 06:19:40|2031.9|2017.1|2031.9|2017.1|2032.4|2017.6|2031.4|2016.6|5
1738649990000|2025-02-04 06:19:50|2031.4|2016.6|2031.4|2016.6|2032.4|2017.6|2030.4|2015.6|7
1738650000000|2025-02-04 06:20:00|2030.4|2015.6|2027.4|2012.6|2030.4|2015.6|2027.4|2012.6|9
1738650010000|2025-02-04 06:20:10|2026.9|2012.1|2025.4|2010.6|2026.9|2012.1|2025.4|2010.6|13
1738650020000|2025-02-04 06:20:20|2024.9|2010.1|2025.4|2010.6|2025.4|2010.6|2024.9|2010.1|4
1738650030000|2025-02-04 06:20:30|2024.9|2010.1|2021.9|2007.1|2024.9|2010.1|2021.9|2007.1|7
1738650040000|2025-02-04 06:20:40|2022.9|2008.1|2020.4|2005.6|2023.4|2008.6|2020.4|2005.6|10
1738650050000|2025-02-04 06:20:50|2019.9|2005.1|2019.4|2004.6|2019.9|2005.1|2018.9|2004.1|8
1738650060000|2025-02-04 06:21:00|2018.9|2004.1|2020.4|2005.6|2020.4|2005.6|2017.4|2002.6|10
1738650070000|2025-02-04 06:21:10|2020.9|2006.1|2022.4|2007.6|2022.9|2008.1|2020.9|2006.1|7
1738650080000|2025-02-04 06:21:20|2021.9|2007.1|2018.4|2003.6|2021.9|2007.1|2018.4|2003.6|13
1738650090000|2025-02-04 06:21:30|2017.9|2003.1|2017.4|2002.6|2018.4|2003.6|2016.4|2001.6|8
1738650100000|2025-02-04 06:21:40|2016.9|2002.1|2019.4|2004.6|2019.4|2004.6|2016.4|2001.6|7
1738650110000|2025-02-04 06:21:50|2018.9|2004.1|2018.4|2003.6|2018.9|2004.1|2018.4|2003.6|2
1738650120000|2025-02-04 06:22:00|2018.9|2004.1|2017.4|2002.6|2018.9|2004.1|2017.4|2002.6|6
1738650130000|2025-02-04 06:22:10|2016.9|2002.1|2017.9|2003.1|2018.4|2003.6|2016.9|2002.1|5
1738650140000|2025-02-04 06:22:20|2017.4|2002.6|2017.4|2002.6|2018.4|2003.6|2017.4|2002.6|4
1738650150000|2025-02-04 06:22:30|2016.9|2002.1|2016.4|2001.6|2016.9|2002.1|2016.4|2001.6|2
1738650160000|2025-02-04 06:22:40|2015.9|2001.1|2012.9|1998.1|2016.4|2001.6|2012.9|1998.1|12
1738650170000|2025-02-04 06:22:50|2013.4|1998.6|2013.4|1998.6|2013.4|1998.6|2013.4|1998.6|1
1738650180000|2025-02-04 06:23:00|2012.9|1998.1|2013.4|1998.6|2013.4|1998.6|2011.4|1996.6|7
1738650190000|2025-02-04 06:23:10|2014.4|1999.6|2015.4|2000.6|2015.4|2000.6|2014.4|1999.6|5
1738650200000|2025-02-04 06:23:20|2014.9|2000.1|2014.4|1999.6|2014.9|2000.1|2013.9|1999.1|4
1738650210000|2025-02-04 06:23:30|2015.4|2000.6|2014.9|2000.1|2015.9|2001.1|2014.4|1999.6|8
1738650220000|2025-02-04 06:23:40|2015.4|2000.6|2014.4|1999.6|2015.4|2000.6|2013.4|1998.6|6
1738650230000|2025-02-04 06:23:50|2014.9|2000.1|2015.4|2000.6|2015.4|2000.6|2014.9|2000.1|2
1738650240000|2025-02-04 06:24:00|2014.9|2000.1|2011.9|1997.1|2014.9|2000.1|2011.4|1996.6|12
1738650250000|2025-02-04 06:24:10|2012.4|1997.6|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|5
1738650260000|2025-02-04 06:24:20|2011.9|1997.1|2009.9|1995.1|2011.9|1997.1|2008.4|1993.6|11
1738650270000|2025-02-04 06:24:30|2009.4|1994.6|2011.4|1996.6|2011.9|1997.1|2009.4|1994.6|9
1738650280000|2025-02-04 06:24:40|2011.9|1997.1|2012.4|1997.6|2012.9|1998.1|2011.4|1996.6|8
1738650290000|2025-02-04 06:24:50|2012.9|1998.1|2012.4|1997.6|2012.9|1998.1|2011.4|1996.6|5
1738650300000|2025-02-04 06:25:00|2011.4|1996.6|2009.4|1994.6|2011.4|1996.6|2009.4|1994.6|7
1738650310000|2025-02-04 06:25:10|2008.9|1994.1|2010.4|1995.6|2010.4|1995.6|2008.9|1994.1|4
1738650320000|2025-02-04 06:25:20|2009.9|1995.1|2009.4|1994.6|2009.9|1995.1|2008.9|1994.1|6
1738650330000|2025-02-04 06:25:30|2008.9|1994.1|2009.4|1994.6|2009.9|1995.1|2008.9|1994.1|8
1738650340000|2025-02-04 06:25:40|2008.9|1994.1|2008.4|1993.6|2008.9|1994.1|2007.4|1992.6|8
1738650350000|2025-02-04 06:25:50|2008.9|1994.1|2010.4|1995.6|2010.4|1995.6|2008.9|1994.1|6
1738650360000|2025-02-04 06:26:00|2009.9|1995.1|2008.4|1993.6|2010.4|1995.6|2008.4|1993.6|10
1738650370000|2025-02-04 06:26:10|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|1
1738650380000|2025-02-04 06:26:20|2007.9|1993.1|2009.4|1994.6|2009.4|1994.6|2007.9|1993.1|4
1738650390000|2025-02-04 06:26:30|2009.9|1995.1|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|5
1738650400000|2025-02-04 06:26:40|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2009.9|1995.1|2
1738650410000|2025-02-04 06:26:50|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2009.4|1994.6|3
1738650420000|2025-02-04 06:27:00|2009.4|1994.6|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|3
1738650430000|2025-02-04 06:27:10|2007.9|1993.1|2006.4|1991.6|2007.9|1993.1|2006.4|1991.6|12
1738650440000|2025-02-04 06:27:20|2007.4|1992.6|2006.9|1992.1|2007.4|1992.6|2006.9|1992.1|4
1738650450000|2025-02-04 06:27:30|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|1
1738650470000|2025-02-04 06:27:50|2005.4|1990.6|2005.4|1990.6|2005.9|1991.1|2004.4|1989.6|5
1738650480000|2025-02-04 06:28:00|2005.9|1991.1|2005.9|1991.1|2006.4|1991.6|2005.9|1991.1|3
1738650490000|2025-02-04 06:28:10|2004.9|1990.1|2003.4|1988.6|2004.9|1990.1|2003.4|1988.6|8
1738650500000|2025-02-04 06:28:20|2002.4|1987.6|2000.4|1985.6|2002.4|1987.6|2000.4|1985.6|3
1738650510000|2025-02-04 06:28:30|1999.9|1985.1|1998.4|1983.6|1999.9|1985.1|1998.4|1983.6|3
1738650520000|2025-02-04 06:28:40|1997.9|1983.1|1999.9|1985.1|1999.9|1985.1|1997.9|1983.1|4
1738650530000|2025-02-04 06:28:50|1999.4|1984.6|1999.9|1985.1|2000.4|1985.6|1998.9|1984.1|8
1738650540000|2025-02-04 06:29:00|1999.4|1984.6|1999.4|1984.6|2000.9|1986.1|1999.4|1984.6|9
1738650550000|2025-02-04 06:29:10|2000.9|1986.1|2001.4|1986.6|2001.4|1986.6|2000.9|1986.1|2
1738650570000|2025-02-04 06:29:30|2001.9|1987.1|2003.4|1988.6|2003.9|1989.1|2001.9|1987.1|11
1738650580000|2025-02-04 06:29:40|2002.9|1988.1|2001.9|1987.1|2002.9|1988.1|2001.9|1987.1|3
1738650590000|2025-02-04 06:29:50|2002.4|1987.6|2002.4|1987.6|2003.4|1988.6|2001.4|1986.6|9
1738650600000|2025-02-04 06:30:00|2001.4|1986.6|2003.9|1989.1|2003.9|1989.1|2000.4|1985.6|11
1738650610000|2025-02-04 06:30:10|2003.4|1988.6|2005.4|1990.6|2005.4|1990.6|2003.4|1988.6|5
1738650620000|2025-02-04 06:30:20|2005.9|1991.1|2008.4|1993.6|2008.4|1993.6|2005.9|1991.1|14
1738650630000|2025-02-04 06:30:30|2008.9|1994.1|2008.9|1994.1|2009.9|1995.1|2007.9|1993.1|8
1738650640000|2025-02-04 06:30:40|2009.4|1994.6|2010.4|1995.6|2010.9|1996.1|2009.4|1994.6|5
1738650650000|2025-02-04 06:30:50|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|2
1738650660000|2025-02-04 06:31:00|2009.9|1995.1|2011.4|1996.6|2011.4|1996.6|2009.4|1994.6|14
1738650670000|2025-02-04 06:31:10|2010.9|1996.1|2012.4|1997.6|2013.4|1998.6|2010.9|1996.1|12
1738650680000|2025-02-04 06:31:20|2013.4|1998.6|2011.4|1996.6|2014.9|2000.1|2011.4|1996.6|10
1738650690000|2025-02-04 06:31:30|2010.9|1996.1|2008.4|1993.6|2012.4|1997.6|2008.4|1993.6|9
1738650700000|2025-02-04 06:31:40|2007.9|1993.1|2010.4|1995.6|2010.4|1995.6|2007.9|1993.1|5
1738650710000|2025-02-04 06:31:50|2009.9|1995.1|2009.9|1995.1|2010.4|1995.6|2008.9|1994.1|12
1738650720000|2025-02-04 06:32:00|2010.4|1995.6|2013.4|1998.6|2013.4|1998.6|2010.4|1995.6|8
1738650730000|2025-02-04 06:32:10|2013.9|1999.1|2013.4|1998.6|2016.4|2001.6|2013.4|1998.6|14
1738650740000|2025-02-04 06:32:20|2012.9|1998.1|2011.9|1997.1|2012.9|1998.1|2010.4|1995.6|10
1738650750000|2025-02-04 06:32:30|2011.4|1996.6|2012.4|1997.6|2012.4|1997.6|2010.4|1995.6|10
1738650760000|2025-02-04 06:32:40|2011.9|1997.1|2010.4|1995.6|2011.9|1997.1|2010.4|1995.6|6
1738650770000|2025-02-04 06:32:50|2010.9|1996.1|2011.9|1997.1|2011.9|1997.1|2010.4|1995.6|5
1738650780000|2025-02-04 06:33:00|2011.4|1996.6|2011.9|1997.1|2011.9|1997.1|2011.4|1996.6|4
1738650790000|2025-02-04 06:33:10|2011.4|1996.6|2014.9|2000.1|2015.4|2000.6|2011.4|1996.6|15
1738650800000|2025-02-04 06:33:20|2015.4|2000.6|2017.4|2002.6|2017.4|2002.6|2015.4|2000.6|6
1738650810000|2025-02-04 06:33:30|2016.9|2002.1|2016.9|2002.1|2017.4|2002.6|2016.9|2002.1|3
1738650820000|2025-02-04 06:33:40|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|2015.4|2000.6|4
1738650830000|2025-02-04 06:33:50|2015.9|2001.1|2015.4|2000.6|2015.9|2001.1|2015.4|2000.6|2
1738650840000|2025-02-04 06:34:00|2014.9|2000.1|2012.4|1997.6|2015.4|2000.6|2012.4|1997.6|9
1738650850000|2025-02-04 06:34:10|2011.9|1997.1|2009.4|1994.6|2012.4|1997.6|2009.4|1994.6|11
1738650860000|2025-02-04 06:34:20|2008.9|1994.1|2010.4|1995.6|2010.4|1995.6|2008.9|1994.1|4
1738650870000|2025-02-04 06:34:30|2011.4|1996.6|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|4
1738650880000|2025-02-04 06:34:40|2010.4|1995.6|2011.4|1996.6|2011.4|1996.6|2010.4|1995.6|2
1738650890000|2025-02-04 06:34:50|2010.9|1996.1|2012.4|1997.6|2012.4|1997.6|2010.4|1995.6|7
1738650900000|2025-02-04 06:35:00|2011.9|1997.1|2008.9|1994.1|2011.9|1997.1|2008.9|1994.1|10
1738650910000|2025-02-04 06:35:10|2008.4|1993.6|2008.4|1993.6|2009.4|1994.6|2007.4|1992.6|8
1738650920000|2025-02-04 06:35:20|2007.9|1993.1|2008.4|1993.6|2009.4|1994.6|2007.4|1992.6|7
1738650930000|2025-02-04 06:35:30|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.9|1993.1|2
1738650940000|2025-02-04 06:35:40|2009.4|1994.6|2011.9|1997.1|2012.4|1997.6|2009.4|1994.6|7
1738650950000|2025-02-04 06:35:50|2012.4|1997.6|2014.9|2000.1|2014.9|2000.1|2011.9|1997.1|9
1738650960000|2025-02-04 06:36:00|2015.4|2000.6|2013.4|1998.6|2015.4|2000.6|2012.4|1997.6|10
1738650970000|2025-02-04 06:36:10|2013.9|1999.1|2013.4|1998.6|2014.4|1999.6|2012.9|1998.1|6
1738650980000|2025-02-04 06:36:20|2013.9|1999.1|2017.4|2002.6|2017.4|2002.6|2013.9|1999.1|7
1738650990000|2025-02-04 06:36:30|2016.9|2002.1|2015.9|2001.1|2016.9|2002.1|2015.9|2001.1|5
1738651000000|2025-02-04 06:36:40|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|2015.9|2001.1|3
1738651010000|2025-02-04 06:36:50|2017.4|2002.6|2018.4|2003.6|2018.4|2003.6|2017.4|2002.6|4
1738651020000|2025-02-04 06:37:00|2017.9|2003.1|2015.4|2000.6|2017.9|2003.1|2015.4|2000.6|4
1738651030000|2025-02-04 06:37:10|2014.9|2000.1|2012.4|1997.6|2014.9|2000.1|2011.9|1997.1|10
1738651040000|2025-02-04 06:37:20|2012.9|1998.1|2012.9|1998.1|2013.4|1998.6|2012.9|1998.1|5
1738651050000|2025-02-04 06:37:30|2012.4|1997.6|2009.9|1995.1|2012.4|1997.6|2009.9|1995.1|5
1738651060000|2025-02-04 06:37:40|2008.9|1994.1|2009.4|1994.6|2009.4|1994.6|2008.9|1994.1|6
1738651070000|2025-02-04 06:37:50|2008.9|1994.1|2008.4|1993.6|2008.9|1994.1|2008.4|1993.6|2
1738651080000|2025-02-04 06:38:00|2007.9|1993.1|2006.4|1991.6|2008.4|1993.6|2005.9|1991.1|9
1738651090000|2025-02-04 06:38:10|2006.9|1992.1|2009.4|1994.6|2009.4|1994.6|2006.9|1992.1|8
1738651100000|2025-02-04 06:38:20|2008.9|1994.1|2006.4|1991.6|2008.9|1994.1|2006.4|1991.6|6
1738651110000|2025-02-04 06:38:30|2007.4|1992.6|2008.4|1993.6|2008.4|1993.6|2007.4|1992.6|5
1738651120000|2025-02-04 06:38:40|2008.9|1994.1|2009.4|1994.6|2009.9|1995.1|2008.4|1993.6|5
1738651130000|2025-02-04 06:38:50|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|1
1738651140000|2025-02-04 06:39:00|2008.9|1994.1|2008.4|1993.6|2009.4|1994.6|2007.9|1993.1|7
1738651150000|2025-02-04 06:39:10|2007.4|1992.6|2006.4|1991.6|2008.4|1993.6|2006.4|1991.6|12
1738651160000|2025-02-04 06:39:20|2005.9|1991.1|2006.4|1991.6|2006.9|1992.1|2005.4|1990.6|7
1738651170000|2025-02-04 06:39:30|2006.9|1992.1|2008.4|1993.6|2008.4|1993.6|2006.9|1992.1|5
1738651180000|2025-02-04 06:39:40|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|1
1738651190000|2025-02-04 06:39:50|2008.9|1994.1|2010.4|1995.6|2011.4|1996.6|2008.9|1994.1|8
1738651200000|2025-02-04 06:40:00|2009.9|1995.1|2012.4|1997.6|2012.4|1997.6|2009.4|1994.6|11
1738651210000|2025-02-04 06:40:10|2012.9|1998.1|2012.4|1997.6|2014.4|1999.6|2012.4|1997.6|11
1738651220000|2025-02-04 06:40:20|2012.9|1998.1|2011.4|1996.6|2012.9|1998.1|2010.9|1996.1|8
1738651230000|2025-02-04 06:40:30|2010.9|1996.1|2009.4|1994.6|2011.4|1996.6|2009.4|1994.6|7
1738651240000|2025-02-04 06:40:40|2009.9|1995.1|2009.4|1994.6|2009.9|1995.1|2007.9|1993.1|6
1738651250000|2025-02-04 06:40:50|2010.4|1995.6|2011.4|1996.6|2011.9|1997.1|2010.4|1995.6|6
1738651260000|2025-02-04 06:41:00|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2010.9|1996.1|5
1738651270000|2025-02-04 06:41:10|2012.9|1998.1|2015.4|2000.6|2015.4|2000.6|2012.9|1998.1|7
1738651280000|2025-02-04 06:41:20|2015.9|2001.1|2016.4|2001.6|2016.9|2002.1|2015.9|2001.1|6
1738651290000|2025-02-04 06:41:30|2015.9|2001.1|2019.4|2004.6|2019.4|2004.6|2015.9|2001.1|4
1738651300000|2025-02-04 06:41:40|2018.9|2004.1|2019.4|2004.6|2019.4|2004.6|2018.4|2003.6|3
1738651310000|2025-02-04 06:41:50|2018.9|2004.1|2019.4|2004.6|2019.4|2004.6|2018.4|2003.6|3
1738651320000|2025-02-04 06:42:00|2018.9|2004.1|2019.4|2004.6|2019.4|2004.6|2017.9|2003.1|7
1738651330000|2025-02-04 06:42:10|2018.9|2004.1|2018.4|2003.6|2018.9|2004.1|2017.4|2002.6|10
1738651340000|2025-02-04 06:42:20|2018.9|2004.1|2019.4|2004.6|2019.4|2004.6|2018.9|2004.1|4
1738651350000|2025-02-04 06:42:30|2018.9|2004.1|2018.4|2003.6|2019.4|2004.6|2018.4|2003.6|6
1738651360000|2025-02-04 06:42:40|2017.9|2003.1|2017.4|2002.6|2017.9|2003.1|2017.4|2002.6|2
1738651370000|2025-02-04 06:42:50|2017.9|2003.1|2017.9|2003.1|2017.9|2003.1|2017.9|2003.1|1
1738651380000|2025-02-04 06:43:00|2017.4|2002.6|2016.4|2001.6|2018.4|2003.6|2016.4|2001.6|8
1738651390000|2025-02-04 06:43:10|2015.9|2001.1|2016.4|2001.6|2016.4|2001.6|2015.4|2000.6|8
1738651400000|2025-02-04 06:43:20|2015.4|2000.6|2015.4|2000.6|2015.4|2000.6|2015.4|2000.6|1
1738651420000|2025-02-04 06:43:40|2015.9|2001.1|2016.4|2001.6|2016.4|2001.6|2015.4|2000.6|6
1738651430000|2025-02-04 06:43:50|2016.9|2002.1|2018.9|2004.1|2018.9|2004.1|2016.9|2002.1|9
1738651440000|2025-02-04 06:44:00|2018.4|2003.6|2018.9|2004.1|2018.9|2004.1|2017.4|2002.6|8
1738651450000|2025-02-04 06:44:10|2019.9|2005.1|2019.9|2005.1|2020.9|2006.1|2019.9|2005.1|7
1738651460000|2025-02-04 06:44:20|2020.4|2005.6|2022.4|2007.6|2022.4|2007.6|2020.4|2005.6|4
1738651470000|2025-02-04 06:44:30|2021.9|2007.1|2021.4|2006.6|2021.9|2007.1|2020.9|2006.1|6
1738651480000|2025-02-04 06:44:40|2020.9|2006.1|2020.9|2006.1|2020.9|2006.1|2020.9|2006.1|1
1738651490000|2025-02-04 06:44:50|2021.4|2006.6|2021.4|2006.6|2021.4|2006.6|2021.4|2006.6|1
1738651500000|2025-02-04 06:45:00|2019.4|2004.6|2016.4|2001.6|2019.4|2004.6|2016.4|2001.6|9
1738651510000|2025-02-04 06:45:10|2015.9|2001.1|2014.9|2000.1|2015.9|2001.1|2014.9|2000.1|4
1738651520000|2025-02-04 06:45:20|2015.4|2000.6|2014.9|2000.1|2015.4|2000.6|2014.9|2000.1|2
1738651530000|2025-02-04 06:45:30|2015.4|2000.6|2013.9|1999.1|2015.4|2000.6|2013.9|1999.1|4
1738651540000|2025-02-04 06:45:40|2012.9|1998.1|2016.4|2001.6|2016.9|2002.1|2012.9|1998.1|14
1738651550000|2025-02-04 06:45:50|2016.9|2002.1|2018.9|2004.1|2018.9|2004.1|2016.4|2001.6|7
1738651560000|2025-02-04 06:46:00|2019.4|2004.6|2021.4|2006.6|2021.4|2006.6|2019.4|2004.6|7
1738651570000|2025-02-04 06:46:10|2021.9|2007.1|2022.4|2007.6|2022.9|2008.1|2021.9|2007.1|10
1738651580000|2025-02-04 06:46:20|2021.9|2007.1|2021.4|2006.6|2021.9|2007.1|2020.9|2006.1|4
1738651590000|2025-02-04 06:46:30|2020.9|2006.1|2021.4|2006.6|2021.4|2006.6|2020.4|2005.6|4
1738651600000|2025-02-04 06:46:40|2020.9|2006.1|2020.9|2006.1|2021.4|2006.6|2020.9|2006.1|5
1738651610000|2025-02-04 06:46:50|2021.4|2006.6|2021.4|2006.6|2021.4|2006.6|2019.9|2005.1|7
1738651620000|2025-02-04 06:47:00|2020.9|2006.1|2021.4|2006.6|2021.4|2006.6|2019.9|2005.1|11
1738651630000|2025-02-04 06:47:10|2022.4|2007.6|2023.4|2008.6|2023.9|2009.1|2022.4|2007.6|4
1738651650000|2025-02-04 06:47:30|2022.9|2008.1|2021.4|2006.6|2023.4|2008.6|2021.4|2006.6|7
1738651660000|2025-02-04 06:47:40|2022.4|2007.6|2021.9|2007.1|2022.9|2008.1|2021.9|2007.1|4
1738651670000|2025-02-04 06:47:50|2022.4|2007.6|2024.4|2009.6|2024.4|2009.6|2022.4|2007.6|4
1738651680000|2025-02-04 06:48:00|2024.9|2010.1|2025.4|2010.6|2025.4|2010.6|2023.9|2009.1|9
1738651690000|2025-02-04 06:48:10|2024.9|2010.1|2025.4|2010.6|2025.9|2011.1|2024.9|2010.1|4
1738651700000|2025-02-04 06:48:20|2025.9|2011.1|2024.9|2010.1|2025.9|2011.1|2024.9|2010.1|11
1738651710000|2025-02-04 06:48:30|2025.4|2010.6|2024.4|2009.6|2025.4|2010.6|2023.9|2009.1|7
1738651720000|2025-02-04 06:48:40|2024.9|2010.1|2025.4|2010.6|2025.9|2011.1|2024.9|2010.1|6
1738651730000|2025-02-04 06:48:50|2024.9|2010.1|2023.4|2008.6|2024.9|2010.1|2022.9|2008.1|7
1738651740000|2025-02-04 06:49:00|2022.9|2008.1|2020.4|2005.6|2022.9|2008.1|2020.4|2005.6|9
1738651750000|2025-02-04 06:49:10|2019.9|2005.1|2018.9|2004.1|2019.9|2005.1|2018.4|2003.6|7
1738651760000|2025-02-04 06:49:20|2019.4|2004.6|2021.4|2006.6|2021.4|2006.6|2019.4|2004.6|2
1738651770000|2025-02-04 06:49:30|2020.9|2006.1|2019.4|2004.6|2020.9|2006.1|2019.4|2004.6|5
1738651780000|2025-02-04 06:49:40|2018.9|2004.1|2021.4|2006.6|2021.9|2007.1|2018.9|2004.1|10
1738651790000|2025-02-04 06:49:50|2021.9|2007.1|2022.4|2007.6|2022.4|2007.6|2021.4|2006.6|6
1738651800000|2025-02-04 06:50:00|2021.9|2007.1|2022.9|2008.1|2022.9|2008.1|2021.9|2007.1|11
1738651810000|2025-02-04 06:50:10|2022.4|2007.6|2020.9|2006.1|2022.4|2007.6|2020.9|2006.1|8
1738651820000|2025-02-04 06:50:20|2021.4|2006.6|2018.4|2003.6|2021.4|2006.6|2018.4|2003.6|9
1738651830000|2025-02-04 06:50:30|2017.9|2003.1|2019.4|2004.6|2019.4|2004.6|2017.9|2003.1|4
1738651840000|2025-02-04 06:50:40|2018.9|2004.1|2019.4|2004.6|2019.4|2004.6|2017.9|2003.1|10
1738651850000|2025-02-04 06:50:50|2018.9|2004.1|2021.9|2007.1|2021.9|2007.1|2018.9|2004.1|10
1738651860000|2025-02-04 06:51:00|2022.4|2007.6|2022.4|2007.6|2023.4|2008.6|2022.4|2007.6|11
1738651870000|2025-02-04 06:51:10|2023.4|2008.6|2023.4|2008.6|2023.4|2008.6|2023.4|2008.6|1
1738651880000|2025-02-04 06:51:20|2023.9|2009.1|2024.9|2010.1|2026.4|2011.6|2023.9|2009.1|11
1738651890000|2025-02-04 06:51:30|2023.9|2009.1|2023.9|2009.1|2024.4|2009.6|2023.4|2008.6|9
1738651900000|2025-02-04 06:51:40|2025.4|2010.6|2024.4|2009.6|2025.4|2010.6|2024.4|2009.6|3
1738651910000|2025-02-04 06:51:50|2023.9|2009.1|2023.9|2009.1|2024.4|2009.6|2023.4|2008.6|5
1738651920000|2025-02-04 06:52:00|2023.4|2008.6|2018.9|2004.1|2023.4|2008.6|2018.9|2004.1|11
1738651930000|2025-02-04 06:52:10|2018.4|2003.6|2022.4|2007.6|2022.4|2007.6|2018.4|2003.6|8
1738651940000|2025-02-04 06:52:20|2023.4|2008.6|2023.9|2009.1|2023.9|2009.1|2022.4|2007.6|8
1738651950000|2025-02-04 06:52:30|2023.4|2008.6|2021.4|2006.6|2023.4|2008.6|2021.4|2006.6|10
1738651960000|2025-02-04 06:52:40|2021.9|2007.1|2021.4|2006.6|2022.4|2007.6|2021.4|2006.6|3
1738651970000|2025-02-04 06:52:50|2020.9|2006.1|2020.9|2006.1|2021.9|2007.1|2020.9|2006.1|5
1738651980000|2025-02-04 06:53:00|2020.4|2005.6|2020.9|2006.1|2021.9|2007.1|2019.4|2004.6|10
1738651990000|2025-02-04 06:53:10|2021.4|2006.6|2019.9|2005.1|2021.4|2006.6|2019.4|2004.6|9
1738652000000|2025-02-04 06:53:20|2019.4|2004.6|2020.4|2005.6|2020.9|2006.1|2019.4|2004.6|11
1738652010000|2025-02-04 06:53:30|2019.9|2005.1|2019.4|2004.6|2019.9|2005.1|2018.4|2003.6|5
1738652020000|2025-02-04 06:53:40|2019.9|2005.1|2019.9|2005.1|2019.9|2005.1|2019.4|2004.6|3
1738652030000|2025-02-04 06:53:50|2020.9|2006.1|2021.4|2006.6|2021.4|2006.6|2020.4|2005.6|5
1738652040000|2025-02-04 06:54:00|2022.4|2007.6|2023.4|2008.6|2024.4|2009.6|2022.4|2007.6|7
1738652050000|2025-02-04 06:54:10|2022.9|2008.1|2022.4|2007.6|2023.4|2008.6|2021.4|2006.6|13
1738652060000|2025-02-04 06:54:20|2022.9|2008.1|2023.9|2009.1|2023.9|2009.1|2022.9|2008.1|7
1738652070000|2025-02-04 06:54:30|2023.4|2008.6|2024.4|2009.6|2024.9|2010.1|2023.4|2008.6|5
1738652080000|2025-02-04 06:54:40|2023.4|2008.6|2024.4|2009.6|2024.9|2010.1|2022.9|2008.1|9
1738652090000|2025-02-04 06:54:50|2024.9|2010.1|2022.4|2007.6|2024.9|2010.1|2022.4|2007.6|6
1738652100000|2025-02-04 06:55:00|2021.9|2007.1|2018.4|2003.6|2021.9|2007.1|2018.4|2003.6|12
1738652110000|2025-02-04 06:55:10|2018.9|2004.1|2019.9|2005.1|2020.4|2005.6|2018.4|2003.6|11
1738652120000|2025-02-04 06:55:20|2020.4|2005.6|2018.9|2004.1|2020.4|2005.6|2018.9|2004.1|8
1738652130000|2025-02-04 06:55:30|2018.4|2003.6|2018.4|2003.6|2018.9|2004.1|2018.4|2003.6|5
1738652140000|2025-02-04 06:55:40|2018.9|2004.1|2018.9|2004.1|2018.9|2004.1|2018.4|2003.6|7
1738652150000|2025-02-04 06:55:50|2019.9|2005.1|2019.9|2005.1|2020.9|2006.1|2019.9|2005.1|7
1738652160000|2025-02-04 06:56:00|2019.4|2004.6|2017.4|2002.6|2019.4|2004.6|2017.4|2002.6|5
1738652170000|2025-02-04 06:56:10|2017.9|2003.1|2018.9|2004.1|2018.9|2004.1|2017.4|2002.6|7
1738652180000|2025-02-04 06:56:20|2019.4|2004.6|2018.4|2003.6|2019.9|2005.1|2018.4|2003.6|9
1738652190000|2025-02-04 06:56:30|2017.9|2003.1|2017.9|2003.1|2017.9|2003.1|2017.4|2002.6|9
1738652200000|2025-02-04 06:56:40|2017.4|2002.6|2017.9|2003.1|2017.9|2003.1|2017.4|2002.6|4
1738652210000|2025-02-04 06:56:50|2017.4|2002.6|2019.4|2004.6|2019.9|2005.1|2017.4|2002.6|5
1738652220000|2025-02-04 06:57:00|2018.9|2004.1|2018.4|2003.6|2018.9|2004.1|2017.4|2002.6|8
1738652230000|2025-02-04 06:57:10|2017.9|2003.1|2017.4|2002.6|2017.9|2003.1|2017.4|2002.6|2
1738652240000|2025-02-04 06:57:20|2017.9|2003.1|2018.4|2003.6|2019.9|2005.1|2017.4|2002.6|14
1738652250000|2025-02-04 06:57:30|2018.9|2004.1|2018.4|2003.6|2018.9|2004.1|2018.4|2003.6|2
1738652260000|2025-02-04 06:57:40|2017.9|2003.1|2018.4|2003.6|2018.4|2003.6|2017.9|2003.1|4
1738652270000|2025-02-04 06:57:50|2017.9|2003.1|2016.4|2001.6|2017.9|2003.1|2016.4|2001.6|12
1738652280000|2025-02-04 06:58:00|2017.4|2002.6|2017.4|2002.6|2017.9|2003.1|2016.9|2002.1|5
1738652290000|2025-02-04 06:58:10|2017.9|2003.1|2020.4|2005.6|2020.4|2005.6|2017.9|2003.1|5
1738652300000|2025-02-04 06:58:20|2020.9|2006.1|2021.4|2006.6|2021.4|2006.6|2020.4|2005.6|4
1738652310000|2025-02-04 06:58:30|2020.9|2006.1|2021.4|2006.6|2021.9|2007.1|2020.4|2005.6|8
1738652320000|2025-02-04 06:58:40|2020.9|2006.1|2020.4|2005.6|2020.9|2006.1|2020.4|2005.6|4
1738652330000|2025-02-04 06:58:50|2020.9|2006.1|2021.4|2006.6|2021.4|2006.6|2020.4|2005.6|5
1738652340000|2025-02-04 06:59:00|2020.9|2006.1|2020.4|2005.6|2020.9|2006.1|2019.9|2005.1|4
1738652350000|2025-02-04 06:59:10|2020.9|2006.1|2021.4|2006.6|2021.9|2007.1|2020.9|2006.1|4
1738652360000|2025-02-04 06:59:20|2020.4|2005.6|2023.4|2008.6|2023.9|2009.1|2020.4|2005.6|11
1738652370000|2025-02-04 06:59:30|2023.9|2009.1|2025.4|2010.6|2025.9|2011.1|2023.9|2009.1|5
1738652390000|2025-02-04 06:59:50|2025.9|2011.1|2025.4|2010.6|2025.9|2011.1|2025.4|2010.6|2
1738652400000|2025-02-04 07:00:00|2024.9|2010.1|2022.4|2007.6|2024.9|2010.1|2021.4|2006.6|19
1738652410000|2025-02-04 07:00:10|2022.9|2008.1|2019.4|2004.6|2022.9|2008.1|2019.4|2004.6|8
1738652420000|2025-02-04 07:00:20|2018.9|2004.1|2018.4|2003.6|2019.4|2004.6|2018.4|2003.6|4
1738652430000|2025-02-04 07:00:30|2017.9|2003.1|2017.4|2002.6|2017.9|2003.1|2017.4|2002.6|4
1738652440000|2025-02-04 07:00:40|2016.9|2002.1|2018.4|2003.6|2018.4|2003.6|2016.4|2001.6|8
1738652450000|2025-02-04 07:00:50|2017.4|2002.6|2016.4|2001.6|2018.4|2003.6|2016.4|2001.6|11
1738652460000|2025-02-04 07:01:00|2015.9|2001.1|2016.4|2001.6|2016.4|2001.6|2015.4|2000.6|4
1738652470000|2025-02-04 07:01:10|2016.9|2002.1|2013.4|1998.6|2016.9|2002.1|2013.4|1998.6|7
1738652480000|2025-02-04 07:01:20|2013.9|1999.1|2013.4|1998.6|2013.9|1999.1|2013.4|1998.6|2
1738652490000|2025-02-04 07:01:30|2012.4|1997.6|2012.9|1998.1|2014.9|2000.1|2012.4|1997.6|10
1738652500000|2025-02-04 07:01:40|2012.4|1997.6|2015.4|2000.6|2015.9|2001.1|2012.4|1997.6|9
1738652510000|2025-02-04 07:01:50|2015.9|2001.1|2013.9|1999.1|2015.9|2001.1|2013.9|1999.1|6
1738652520000|2025-02-04 07:02:00|2014.4|1999.6|2011.4|1996.6|2014.4|1999.6|2011.4|1996.6|7
1738652530000|2025-02-04 07:02:10|2012.4|1997.6|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|4
1738652540000|2025-02-04 07:02:20|2011.9|1997.1|2011.4|1996.6|2012.9|1998.1|2010.9|1996.1|7
1738652550000|2025-02-04 07:02:30|2012.4|1997.6|2011.4|1996.6|2012.9|1998.1|2011.4|1996.6|10
1738652560000|2025-02-04 07:02:40|2010.4|1995.6|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|7
1738652570000|2025-02-04 07:02:50|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|2
1738652580000|2025-02-04 07:03:00|2010.9|1996.1|2011.4|1996.6|2011.4|1996.6|2010.4|1995.6|7
1738652590000|2025-02-04 07:03:10|2011.9|1997.1|2014.4|1999.6|2015.4|2000.6|2011.4|1996.6|12
1738652600000|2025-02-04 07:03:20|2014.9|2000.1|2015.4|2000.6|2016.4|2001.6|2014.9|2000.1|4
1738652610000|2025-02-04 07:03:30|2015.9|2001.1|2016.4|2001.6|2017.4|2002.6|2015.9|2001.1|3
1738652620000|2025-02-04 07:03:40|2015.9|2001.1|2015.4|2000.6|2015.9|2001.1|2014.4|1999.6|8
1738652630000|2025-02-04 07:03:50|2014.9|2000.1|2015.4|2000.6|2015.4|2000.6|2014.4|1999.6|8
1738652640000|2025-02-04 07:04:00|2015.9|2001.1|2016.4|2001.6|2017.9|2003.1|2015.9|2001.1|6
1738652650000|2025-02-04 07:04:10|2016.9|2002.1|2017.4|2002.6|2018.4|2003.6|2016.9|2002.1|5
1738652660000|2025-02-04 07:04:20|2016.9|2002.1|2018.4|2003.6|2018.4|2003.6|2016.9|2002.1|3
1738652670000|2025-02-04 07:04:30|2018.9|2004.1|2019.4|2004.6|2020.4|2005.6|2018.9|2004.1|8
1738652680000|2025-02-04 07:04:40|2018.4|2003.6|2020.4|2005.6|2020.4|2005.6|2017.4|2002.6|6
1738652690000|2025-02-04 07:04:50|2020.9|2006.1|2018.4|2003.6|2020.9|2006.1|2018.4|2003.6|9
1738652700000|2025-02-04 07:05:00|2019.4|2004.6|2016.4|2001.6|2019.4|2004.6|2015.4|2000.6|9
1738652710000|2025-02-04 07:05:10|2015.4|2000.6|2014.4|1999.6|2015.4|2000.6|2013.4|1998.6|6
1738652720000|2025-02-04 07:05:20|2013.9|1999.1|2014.4|1999.6|2014.4|1999.6|2013.4|1998.6|10
1738652730000|2025-02-04 07:05:30|2015.4|2000.6|2014.4|1999.6|2016.4|2001.6|2014.4|1999.6|10
1738652740000|2025-02-04 07:05:40|2014.9|2000.1|2014.4|1999.6|2015.4|2000.6|2014.4|1999.6|11
1738652750000|2025-02-04 07:05:50|2014.9|2000.1|2017.4|2002.6|2018.4|2003.6|2014.9|2000.1|8
1738652760000|2025-02-04 07:06:00|2016.9|2002.1|2016.9|2002.1|2016.9|2002.1|2015.4|2000.6|10
1738652770000|2025-02-04 07:06:10|2017.4|2002.6|2016.4|2001.6|2017.4|2002.6|2016.4|2001.6|6
1738652780000|2025-02-04 07:06:20|2017.4|2002.6|2020.4|2005.6|2020.9|2006.1|2017.4|2002.6|10
1738652790000|2025-02-04 07:06:30|2019.9|2005.1|2017.4|2002.6|2019.9|2005.1|2017.4|2002.6|11
1738652800000|2025-02-04 07:06:40|2017.9|2003.1|2016.4|2001.6|2019.4|2004.6|2016.4|2001.6|7
1738652810000|2025-02-04 07:06:50|2015.9|2001.1|2015.4|2000.6|2015.9|2001.1|2014.4|1999.6|10
1738652820000|2025-02-04 07:07:00|2015.9|2001.1|2012.4|1997.6|2015.9|2001.1|2011.9|1997.1|13
1738652830000|2025-02-04 07:07:10|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|2010.4|1995.6|6
1738652840000|2025-02-04 07:07:20|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2009.9|1995.1|8
1738652850000|2025-02-04 07:07:30|2009.4|1994.6|2009.9|1995.1|2010.4|1995.6|2009.4|1994.6|4
1738652860000|2025-02-04 07:07:40|2010.4|1995.6|2010.9|1996.1|2012.4|1997.6|2009.4|1994.6|7
1738652870000|2025-02-04 07:07:50|2011.4|1996.6|2009.4|1994.6|2011.4|1996.6|2009.4|1994.6|7
1738652880000|2025-02-04 07:08:00|2008.9|1994.1|2012.4|1997.6|2012.4|1997.6|2008.9|1994.1|9
1738652890000|2025-02-04 07:08:10|2012.9|1998.1|2010.4|1995.6|2012.9|1998.1|2010.4|1995.6|6
1738652900000|2025-02-04 07:08:20|2010.9|1996.1|2009.4|1994.6|2010.9|1996.1|2009.4|1994.6|9
1738652910000|2025-02-04 07:08:30|2009.9|1995.1|2008.4|1993.6|2011.4|1996.6|2008.4|1993.6|9
1738652920000|2025-02-04 07:08:40|2007.9|1993.1|2007.4|1992.6|2008.4|1993.6|2006.9|1992.1|6
1738652930000|2025-02-04 07:08:50|2006.9|1992.1|2006.4|1991.6|2006.9|1992.1|2005.9|1991.1|8
1738652940000|2025-02-04 07:09:00|2005.4|1990.6|2006.4|1991.6|2006.4|1991.6|2004.9|1990.1|4
1738652950000|2025-02-04 07:09:10|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|5
1738652960000|2025-02-04 07:09:20|2008.4|1993.6|2008.4|1993.6|2009.4|1994.6|2007.4|1992.6|7
1738652970000|2025-02-04 07:09:30|2007.9|1993.1|2006.9|1992.1|2007.9|1993.1|2006.4|1991.6|4
1738652980000|2025-02-04 07:09:40|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|2005.4|1990.6|3
1738652990000|2025-02-04 07:09:50|2005.9|1991.1|2005.4|1990.6|2005.9|1991.1|2005.4|1990.6|2
1738653000000|2025-02-04 07:10:00|2005.9|1991.1|2004.4|1989.6|2006.9|1992.1|2004.4|1989.6|7
1738653020000|2025-02-04 07:10:20|2005.4|1990.6|2004.9|1990.1|2006.4|1991.6|2004.4|1989.6|13
1738653030000|2025-02-04 07:10:30|2005.4|1990.6|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|5
1738653040000|2025-02-04 07:10:40|2003.9|1989.1|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|4
1738653060000|2025-02-04 07:11:00|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|2
1738653070000|2025-02-04 07:11:10|2004.4|1989.6|2004.9|1990.1|2004.9|1990.1|2004.4|1989.6|2
1738653080000|2025-02-04 07:11:20|2005.4|1990.6|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|3
1738653100000|2025-02-04 07:11:40|2005.4|1990.6|2005.4|1990.6|2005.9|1991.1|2005.4|1990.6|3
1738653110000|2025-02-04 07:11:50|2004.9|1990.1|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|10
1738653120000|2025-02-04 07:12:00|2005.4|1990.6|2008.4|1993.6|2008.4|1993.6|2005.4|1990.6|5
1738653130000|2025-02-04 07:12:10|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.9|1993.1|2
1738653140000|2025-02-04 07:12:20|2007.9|1993.1|2006.4|1991.6|2007.9|1993.1|2006.4|1991.6|10
1738653150000|2025-02-04 07:12:30|2005.4|1990.6|2006.4|1991.6|2006.4|1991.6|2005.4|1990.6|3
1738653160000|2025-02-04 07:12:40|2005.9|1991.1|2005.9|1991.1|2005.9|1991.1|2005.4|1990.6|3
1738653170000|2025-02-04 07:12:50|2005.4|1990.6|2006.4|1991.6|2006.4|1991.6|2005.4|1990.6|3
1738653180000|2025-02-04 07:13:00|2007.4|1992.6|2009.9|1995.1|2009.9|1995.1|2007.4|1992.6|10
1738653190000|2025-02-04 07:13:10|2010.4|1995.6|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|3
1738653200000|2025-02-04 07:13:20|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|1
1738653210000|2025-02-04 07:13:30|2009.9|1995.1|2009.9|1995.1|2010.4|1995.6|2009.4|1994.6|6
1738653220000|2025-02-04 07:13:40|2009.4|1994.6|2008.4|1993.6|2009.4|1994.6|2007.9|1993.1|4
1738653230000|2025-02-04 07:13:50|2008.9|1994.1|2009.4|1994.6|2009.4|1994.6|2008.9|1994.1|2
1738653240000|2025-02-04 07:14:00|2008.9|1994.1|2010.4|1995.6|2010.4|1995.6|2008.4|1993.6|14
1738653250000|2025-02-04 07:14:10|2009.9|1995.1|2008.4|1993.6|2009.9|1995.1|2008.4|1993.6|8
1738653260000|2025-02-04 07:14:20|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.9|1993.1|8
1738653270000|2025-02-04 07:14:30|2008.9|1994.1|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|4
1738653290000|2025-02-04 07:14:50|2009.4|1994.6|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|3
1738653300000|2025-02-04 07:15:00|2008.9|1994.1|2009.4|1994.6|2010.9|1996.1|2008.9|1994.1|9
1738653310000|2025-02-04 07:15:10|2008.4|1993.6|2005.9|1991.1|2008.4|1993.6|2005.9|1991.1|10
1738653320000|2025-02-04 07:15:20|2005.4|1990.6|2004.9|1990.1|2005.4|1990.6|2004.9|1990.1|2
1738653330000|2025-02-04 07:15:30|2003.9|1989.1|2004.4|1989.6|2004.4|1989.6|2003.9|1989.1|6
1738653340000|2025-02-04 07:15:40|2004.9|1990.1|2005.4|1990.6|2005.9|1991.1|2004.9|1990.1|4
1738653350000|2025-02-04 07:15:50|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|2003.4|1988.6|7
1738653360000|2025-02-04 07:16:00|2005.4|1990.6|2004.4|1989.6|2006.9|1992.1|2004.4|1989.6|13
1738653370000|2025-02-04 07:16:10|2004.9|1990.1|2007.9|1993.1|2007.9|1993.1|2004.9|1990.1|13
1738653380000|2025-02-04 07:16:20|2008.4|1993.6|2010.4|1995.6|2010.9|1996.1|2008.4|1993.6|11
1738653390000|2025-02-04 07:16:30|2010.9|1996.1|2012.4|1997.6|2012.9|1998.1|2010.4|1995.6|9
1738653400000|2025-02-04 07:16:40|2013.4|1998.6|2014.4|1999.6|2014.4|1999.6|2013.4|1998.6|8
1738653410000|2025-02-04 07:16:50|2013.9|1999.1|2013.4|1998.6|2013.9|1999.1|2013.4|1998.6|2
1738653420000|2025-02-04 07:17:00|2013.9|1999.1|2013.9|1999.1|2014.9|2000.1|2012.9|1998.1|14
1738653430000|2025-02-04 07:17:10|2013.4|1998.6|2010.4|1995.6|2013.4|1998.6|2010.4|1995.6|12
1738653440000|2025-02-04 07:17:20|2010.9|1996.1|2013.9|1999.1|2014.9|2000.1|2010.9|1996.1|11
1738653450000|2025-02-04 07:17:30|2014.4|1999.6|2015.9|2001.1|2015.9|2001.1|2014.4|1999.6|7
1738653460000|2025-02-04 07:17:40|2016.4|2001.6|2017.4|2002.6|2017.4|2002.6|2016.4|2001.6|11
1738653470000|2025-02-04 07:17:50|2017.9|2003.1|2017.4|2002.6|2017.9|2003.1|2017.4|2002.6|2
1738653480000|2025-02-04 07:18:00|2016.9|2002.1|2016.4|2001.6|2016.9|2002.1|2014.4|1999.6|8
1738653490000|2025-02-04 07:18:10|2015.9|2001.1|2016.4|2001.6|2016.9|2002.1|2015.4|2000.6|9
1738653500000|2025-02-04 07:18:20|2016.9|2002.1|2019.9|2005.1|2020.4|2005.6|2016.4|2001.6|10
1738653510000|2025-02-04 07:18:30|2019.4|2004.6|2018.9|2004.1|2019.9|2005.1|2018.9|2004.1|6
1738653520000|2025-02-04 07:18:40|2019.4|2004.6|2019.9|2005.1|2020.4|2005.6|2017.4|2002.6|11
1738653530000|2025-02-04 07:18:50|2020.4|2005.6|2019.4|2004.6|2020.4|2005.6|2018.9|2004.1|5
1738653540000|2025-02-04 07:19:00|2018.9|2004.1|2019.4|2004.6|2019.4|2004.6|2017.4|2002.6|11
1738653550000|2025-02-04 07:19:10|2018.9|2004.1|2019.9|2005.1|2019.9|2005.1|2018.4|2003.6|6
1738653560000|2025-02-04 07:19:20|2020.4|2005.6|2019.9|2005.1|2020.4|2005.6|2019.4|2004.6|4
1738653570000|2025-02-04 07:19:30|2019.4|2004.6|2018.4|2003.6|2019.4|2004.6|2018.4|2003.6|6
1738653580000|2025-02-04 07:19:40|2017.9|2003.1|2017.9|2003.1|2017.9|2003.1|2017.9|2003.1|1
1738653590000|2025-02-04 07:19:50|2017.4|2002.6|2019.4|2004.6|2019.4|2004.6|2017.4|2002.6|5
1738653600000|2025-02-04 07:20:00|2018.4|2003.6|2016.4|2001.6|2018.4|2003.6|2016.4|2001.6|5
1738653610000|2025-02-04 07:20:10|2015.9|2001.1|2015.4|2000.6|2015.9|2001.1|2013.4|1998.6|9
1738653620000|2025-02-04 07:20:20|2014.4|1999.6|2012.4|1997.6|2014.4|1999.6|2011.4|1996.6|10
1738653630000|2025-02-04 07:20:30|2012.9|1998.1|2013.4|1998.6|2014.4|1999.6|2012.9|1998.1|5
1738653640000|2025-02-04 07:20:40|2013.9|1999.1|2016.4|2001.6|2016.4|2001.6|2013.9|1999.1|9
1738653650000|2025-02-04 07:20:50|2016.9|2002.1|2014.4|1999.6|2016.9|2002.1|2014.4|1999.6|10
1738653660000|2025-02-04 07:21:00|2013.9|1999.1|2009.9|1995.1|2013.9|1999.1|2009.9|1995.1|10
1738653670000|2025-02-04 07:21:10|2010.4|1995.6|2009.9|1995.1|2011.4|1996.6|2009.9|1995.1|11
1738653680000|2025-02-04 07:21:20|2009.4|1994.6|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|6
1738653690000|2025-02-04 07:21:30|2009.4|1994.6|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|4
1738653700000|2025-02-04 07:21:40|2008.9|1994.1|2008.9|1994.1|2009.4|1994.6|2008.4|1993.6|7
1738653710000|2025-02-04 07:21:50|2008.4|1993.6|2008.4|1993.6|2008.9|1994.1|2007.9|1993.1|5
1738653720000|2025-02-04 07:22:00|2007.9|1993.1|2009.4|1994.6|2009.4|1994.6|2007.4|1992.6|6
1738653730000|2025-02-04 07:22:10|2009.9|1995.1|2008.4|1993.6|2010.4|1995.6|2007.9|1993.1|8
1738653740000|2025-02-04 07:22:20|2008.9|1994.1|2006.9|1992.1|2008.9|1994.1|2006.9|1992.1|9
1738653750000|2025-02-04 07:22:30|2007.4|1992.6|2006.4|1991.6|2008.4|1993.6|2006.4|1991.6|12
1738653760000|2025-02-04 07:22:40|2005.9|1991.1|2006.4|1991.6|2007.4|1992.6|2005.9|1991.1|6
1738653770000|2025-02-04 07:22:50|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|2006.4|1991.6|3
1738653780000|2025-02-04 07:23:00|2006.4|1991.6|2004.4|1989.6|2006.4|1991.6|2003.4|1988.6|10
1738653790000|2025-02-04 07:23:10|2003.4|1988.6|2003.9|1989.1|2004.4|1989.6|2002.4|1987.6|9
1738653800000|2025-02-04 07:23:20|2004.4|1989.6|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|3
1738653810000|2025-02-04 07:23:30|2002.9|1988.1|2001.9|1987.1|2002.9|1988.1|2001.9|1987.1|3
1738653820000|2025-02-04 07:23:40|2002.4|1987.6|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|3
1738653840000|2025-02-04 07:24:00|2001.9|1987.1|2001.4|1986.6|2002.9|1988.1|2001.4|1986.6|10
1738653850000|2025-02-04 07:24:10|2001.9|1987.1|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|9
1738653860000|2025-02-04 07:24:20|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2001.4|1986.6|5
1738653870000|2025-02-04 07:24:30|2002.9|1988.1|2002.4|1987.6|2003.9|1989.1|2001.4|1986.6|8
1738653880000|2025-02-04 07:24:40|2003.4|1988.6|2002.4|1987.6|2003.4|1988.6|2002.4|1987.6|4
1738653900000|2025-02-04 07:25:00|2002.9|1988.1|2001.4|1986.6|2002.9|1988.1|2000.4|1985.6|7
1738653920000|2025-02-04 07:25:20|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1999.9|1985.1|3
1738653930000|2025-02-04 07:25:30|1999.9|1985.1|1999.9|1985.1|1999.9|1985.1|1999.4|1984.6|3
1738653940000|2025-02-04 07:25:40|1998.9|1984.1|1999.4|1984.6|2000.4|1985.6|1998.4|1983.6|6
1738653950000|2025-02-04 07:25:50|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1999.9|1985.1|3
1738653960000|2025-02-04 07:26:00|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|5
1738653970000|2025-02-04 07:26:10|2000.9|1986.1|2001.4|1986.6|2001.9|1987.1|2000.4|1985.6|8
1738653980000|2025-02-04 07:26:20|2002.4|1987.6|2002.9|1988.1|2002.9|1988.1|2002.4|1987.6|2
1738653990000|2025-02-04 07:26:30|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|1
1738654000000|2025-02-04 07:26:40|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.9|1987.1|4
1738654020000|2025-02-04 07:27:00|2001.4|1986.6|1999.4|1984.6|2001.9|1987.1|1999.4|1984.6|9
1738654030000|2025-02-04 07:27:10|1998.9|1984.1|1997.4|1982.6|1998.9|1984.1|1996.9|1982.1|13
1738654040000|2025-02-04 07:27:20|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1
1738654050000|2025-02-04 07:27:30|1997.4|1982.6|1998.4|1983.6|1998.4|1983.6|1997.4|1982.6|7
1738654070000|2025-02-04 07:27:50|1998.9|1984.1|1996.9|1982.1|1998.9|1984.1|1996.9|1982.1|5
1738654080000|2025-02-04 07:28:00|1997.4|1982.6|1997.4|1982.6|1998.4|1983.6|1997.4|1982.6|9
1738654090000|2025-02-04 07:28:10|1996.9|1982.1|1996.4|1981.6|1997.4|1982.6|1995.9|1981.1|5
1738654100000|2025-02-04 07:28:20|1995.9|1981.1|1995.4|1980.6|1996.4|1981.6|1995.4|1980.6|4
1738654110000|2025-02-04 07:28:30|1995.9|1981.1|1995.4|1980.6|1996.4|1981.6|1995.4|1980.6|6
1738654120000|2025-02-04 07:28:40|1994.9|1980.1|1992.4|1977.6|1994.9|1980.1|1992.4|1977.6|5
1738654130000|2025-02-04 07:28:50|1991.9|1977.1|1993.4|1978.6|1993.4|1978.6|1991.9|1977.1|9
1738654140000|2025-02-04 07:29:00|1993.9|1979.1|1992.4|1977.6|1993.9|1979.1|1992.4|1977.6|8
1738654150000|2025-02-04 07:29:10|1991.9|1977.1|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|4
1738654160000|2025-02-04 07:29:20|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1990.4|1975.6|3
1738654170000|2025-02-04 07:29:30|1991.4|1976.6|1992.4|1977.6|1992.4|1977.6|1991.4|1976.6|3
1738654180000|2025-02-04 07:29:40|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1992.4|1977.6|6
1738654190000|2025-02-04 07:29:50|1993.9|1979.1|1994.4|1979.6|1994.9|1980.1|1993.4|1978.6|7
1738654200000|2025-02-04 07:30:00|1994.9|1980.1|1995.9|1981.1|1997.9|1983.1|1994.4|1979.6|14
1738654210000|2025-02-04 07:30:10|1995.4|1980.6|1994.4|1979.6|1995.4|1980.6|1994.4|1979.6|6
1738654220000|2025-02-04 07:30:20|1994.9|1980.1|1993.4|1978.6|1995.4|1980.6|1993.4|1978.6|5
1738654230000|2025-02-04 07:30:30|1992.4|1977.6|1993.4|1978.6|1993.4|1978.6|1992.4|1977.6|2
1738654240000|2025-02-04 07:30:40|1992.9|1978.1|1992.9|1978.1|1993.4|1978.6|1992.9|1978.1|5
1738654250000|2025-02-04 07:30:50|1993.4|1978.6|1994.4|1979.6|1995.4|1980.6|1993.4|1978.6|6
1738654260000|2025-02-04 07:31:00|1994.9|1980.1|1997.9|1983.1|1998.9|1984.1|1994.9|1980.1|16
1738654270000|2025-02-04 07:31:10|1998.4|1983.6|1998.4|1983.6|1998.9|1984.1|1997.9|1983.1|5
1738654280000|2025-02-04 07:31:20|1999.4|1984.6|1999.4|1984.6|1999.9|1985.1|1998.9|1984.1|7
1738654300000|2025-02-04 07:31:40|2000.4|1985.6|2001.4|1986.6|2003.4|1988.6|2000.4|1985.6|13
1738654310000|2025-02-04 07:31:50|2000.9|1986.1|2000.9|1986.1|2001.4|1986.6|2000.9|1986.1|3
1738654320000|2025-02-04 07:32:00|2001.4|1986.6|2003.4|1988.6|2003.4|1988.6|2001.4|1986.6|12
1738654330000|2025-02-04 07:32:10|2002.9|1988.1|2003.4|1988.6|2003.9|1989.1|2002.9|1988.1|8
1738654340000|2025-02-04 07:32:20|2003.9|1989.1|2006.4|1991.6|2006.4|1991.6|2003.9|1989.1|3
1738654350000|2025-02-04 07:32:30|2007.4|1992.6|2004.4|1989.6|2007.4|1992.6|2004.4|1989.6|8
1738654360000|2025-02-04 07:32:40|2003.9|1989.1|2000.4|1985.6|2003.9|1989.1|2000.4|1985.6|12
1738654380000|2025-02-04 07:33:00|2000.9|1986.1|2002.4|1987.6|2002.9|1988.1|2000.4|1985.6|16
1738654390000|2025-02-04 07:33:10|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|2000.4|1985.6|11
1738654400000|2025-02-04 07:33:20|2000.9|1986.1|2001.4|1986.6|2001.4|1986.6|2000.9|1986.1|2
1738654410000|2025-02-04 07:33:30|2001.9|1987.1|2003.4|1988.6|2003.4|1988.6|2001.9|1987.1|7
1738654420000|2025-02-04 07:33:40|2002.9|1988.1|2000.4|1985.6|2002.9|1988.1|2000.4|1985.6|7
1738654430000|2025-02-04 07:33:50|1999.9|1985.1|2000.4|1985.6|2000.4|1985.6|1999.9|1985.1|4
1738654440000|2025-02-04 07:34:00|1999.9|1985.1|2000.9|1986.1|2000.9|1986.1|1999.4|1984.6|7
1738654450000|2025-02-04 07:34:10|2000.4|1985.6|1997.4|1982.6|2000.4|1985.6|1997.4|1982.6|9
1738654460000|2025-02-04 07:34:20|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|2
1738654470000|2025-02-04 07:34:30|1996.9|1982.1|1995.9|1981.1|1996.9|1982.1|1995.4|1980.6|9
1738654480000|2025-02-04 07:34:40|1995.4|1980.6|1996.4|1981.6|1996.9|1982.1|1995.4|1980.6|6
1738654490000|2025-02-04 07:34:50|1997.4|1982.6|1996.4|1981.6|1997.9|1983.1|1996.4|1981.6|4
1738654500000|2025-02-04 07:35:00|1997.4|1982.6|1998.9|1984.1|1998.9|1984.1|1997.4|1982.6|5
1738654510000|2025-02-04 07:35:10|1999.4|1984.6|1997.4|1982.6|1999.4|1984.6|1997.4|1982.6|10
1738654520000|2025-02-04 07:35:20|1998.4|1983.6|2000.4|1985.6|2001.4|1986.6|1998.4|1983.6|9
1738654530000|2025-02-04 07:35:30|2000.9|1986.1|2000.4|1985.6|2002.4|1987.6|2000.4|1985.6|11
1738654540000|2025-02-04 07:35:40|1999.4|1984.6|1997.4|1982.6|1999.4|1984.6|1997.4|1982.6|5
1738654550000|2025-02-04 07:35:50|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|4
1738654560000|2025-02-04 07:36:00|1996.9|1982.1|1998.4|1983.6|1998.9|1984.1|1996.9|1982.1|7
1738654570000|2025-02-04 07:36:10|1998.9|1984.1|1998.9|1984.1|1999.4|1984.6|1997.9|1983.1|12
1738654580000|2025-02-04 07:36:20|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1998.9|1984.1|3
1738654590000|2025-02-04 07:36:30|1999.9|1985.1|1998.9|1984.1|1999.9|1985.1|1998.9|1984.1|5
1738654600000|2025-02-04 07:36:40|1998.4|1983.6|2002.9|1988.1|2002.9|1988.1|1998.4|1983.6|13
1738654610000|2025-02-04 07:36:50|2002.4|1987.6|2003.9|1989.1|2004.9|1990.1|2001.9|1987.1|10
1738654620000|2025-02-04 07:37:00|2004.4|1989.6|2003.9|1989.1|2004.4|1989.6|2003.9|1989.1|6
1738654630000|2025-02-04 07:37:10|2004.4|1989.6|2006.9|1992.1|2006.9|1992.1|2003.9|1989.1|10
1738654640000|2025-02-04 07:37:20|2006.4|1991.6|2007.4|1992.6|2007.9|1993.1|2006.4|1991.6|10
1738654650000|2025-02-04 07:37:30|2008.4|1993.6|2006.9|1992.1|2008.4|1993.6|2006.9|1992.1|8
1738654660000|2025-02-04 07:37:40|2006.4|1991.6|2004.4|1989.6|2006.9|1992.1|2004.4|1989.6|10
1738654670000|2025-02-04 07:37:50|2004.9|1990.1|2005.9|1991.1|2005.9|1991.1|2004.9|1990.1|3
1738654680000|2025-02-04 07:38:00|2006.4|1991.6|2008.9|1994.1|2008.9|1994.1|2006.4|1991.6|12
1738654690000|2025-02-04 07:38:10|2008.4|1993.6|2006.4|1991.6|2008.4|1993.6|2006.4|1991.6|6
1738654700000|2025-02-04 07:38:20|2007.4|1992.6|2006.9|1992.1|2007.4|1992.6|2006.9|1992.1|2
1738654710000|2025-02-04 07:38:30|2006.4|1991.6|2004.4|1989.6|2006.4|1991.6|2004.4|1989.6|7
1738654720000|2025-02-04 07:38:40|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|1
1738654730000|2025-02-04 07:38:50|2002.4|1987.6|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|7
1738654740000|2025-02-04 07:39:00|2000.4|1985.6|1998.9|1984.1|2000.9|1986.1|1998.9|1984.1|12
1738654750000|2025-02-04 07:39:10|1998.4|1983.6|1998.4|1983.6|1998.9|1984.1|1998.4|1983.6|3
1738654760000|2025-02-04 07:39:20|1998.9|1984.1|1996.4|1981.6|1998.9|1984.1|1995.4|1980.6|10
1738654770000|2025-02-04 07:39:30|1995.9|1981.1|1995.4|1980.6|1996.4|1981.6|1995.4|1980.6|4
1738654780000|2025-02-04 07:39:40|1994.9|1980.1|1993.4|1978.6|1995.4|1980.6|1993.4|1978.6|5
1738654790000|2025-02-04 07:39:50|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|2
1738654800000|2025-02-04 07:40:00|1992.9|1978.1|1990.4|1975.6|1993.4|1978.6|1990.4|1975.6|11
1738654810000|2025-02-04 07:40:10|1989.9|1975.1|1987.4|1972.6|1989.9|1975.1|1987.4|1972.6|5
1738654820000|2025-02-04 07:40:20|1987.9|1973.1|1985.9|1971.1|1988.4|1973.6|1985.9|1971.1|6
1738654830000|2025-02-04 07:40:30|1986.4|1971.6|1984.4|1969.6|1986.4|1971.6|1983.9|1969.1|11
1738654840000|2025-02-04 07:40:40|1983.9|1969.1|1983.9|1969.1|1984.4|1969.6|1983.4|1968.6|9
1738654850000|2025-02-04 07:40:50|1984.4|1969.6|1983.9|1969.1|1984.4|1969.6|1983.4|1968.6|13
1738654860000|2025-02-04 07:41:00|1984.4|1969.6|1986.4|1971.6|1986.4|1971.6|1983.9|1969.1|6
1738654870000|2025-02-04 07:41:10|1985.9|1971.1|1985.4|1970.6|1986.4|1971.6|1985.4|1970.6|3
1738654890000|2025-02-04 07:41:30|1984.9|1970.1|1984.9|1970.1|1985.4|1970.6|1984.9|1970.1|3
1738654900000|2025-02-04 07:41:40|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1982.4|1967.6|11
1738654920000|2025-02-04 07:42:00|1984.9|1970.1|1986.4|1971.6|1986.4|1971.6|1984.9|1970.1|8
1738654930000|2025-02-04 07:42:10|1985.4|1970.6|1985.4|1970.6|1985.9|1971.1|1984.9|1970.1|5
1738654940000|2025-02-04 07:42:20|1984.9|1970.1|1985.4|1970.6|1985.4|1970.6|1984.9|1970.1|4
1738654950000|2025-02-04 07:42:30|1984.9|1970.1|1985.4|1970.6|1985.4|1970.6|1984.9|1970.1|4
1738654970000|2025-02-04 07:42:50|1984.9|1970.1|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|5
1738654980000|2025-02-04 07:43:00|1983.4|1968.6|1983.9|1969.1|1983.9|1969.1|1982.4|1967.6|6
1738654990000|2025-02-04 07:43:10|1984.4|1969.6|1984.9|1970.1|1985.4|1970.6|1984.4|1969.6|4
1738655000000|2025-02-04 07:43:20|1985.4|1970.6|1985.4|1970.6|1985.9|1971.1|1984.9|1970.1|5
1738655020000|2025-02-04 07:43:40|1985.9|1971.1|1986.9|1972.1|1986.9|1972.1|1985.9|1971.1|3
1738655030000|2025-02-04 07:43:50|1987.4|1972.6|1986.9|1972.1|1987.9|1973.1|1986.4|1971.6|5
1738655040000|2025-02-04 07:44:00|1986.4|1971.6|1987.4|1972.6|1987.4|1972.6|1985.9|1971.1|7
1738655050000|2025-02-04 07:44:10|1986.4|1971.6|1984.9|1970.1|1986.4|1971.6|1984.9|1970.1|4
1738655060000|2025-02-04 07:44:20|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|3
1738655070000|2025-02-04 07:44:30|1983.4|1968.6|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|3
1738655080000|2025-02-04 07:44:40|1982.9|1968.1|1984.4|1969.6|1984.4|1969.6|1982.9|1968.1|4
1738655090000|2025-02-04 07:44:50|1984.9|1970.1|1983.4|1968.6|1984.9|1970.1|1983.4|1968.6|3
1738655100000|2025-02-04 07:45:00|1983.9|1969.1|1983.4|1968.6|1986.4|1971.6|1983.4|1968.6|11
1738655110000|2025-02-04 07:45:10|1982.9|1968.1|1981.9|1967.1|1982.9|1968.1|1980.9|1966.1|8
1738655120000|2025-02-04 07:45:20|1981.4|1966.6|1974.9|1960.1|1981.4|1966.6|1974.9|1960.1|11
1738655130000|2025-02-04 07:45:30|1975.4|1960.6|1974.4|1959.6|1977.4|1962.6|1974.4|1959.6|12
1738655140000|2025-02-04 07:45:40|1974.9|1960.1|1974.4|1959.6|1975.4|1960.6|1974.4|1959.6|3
1738655150000|2025-02-04 07:45:50|1974.9|1960.1|1974.4|1959.6|1975.4|1960.6|1974.4|1959.6|6
1738655160000|2025-02-04 07:46:00|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|6
1738655170000|2025-02-04 07:46:10|1975.9|1961.1|1975.4|1960.6|1977.4|1962.6|1975.4|1960.6|6
1738655180000|2025-02-04 07:46:20|1975.9|1961.1|1976.4|1961.6|1976.9|1962.1|1975.9|1961.1|5
1738655190000|2025-02-04 07:46:30|1977.4|1962.6|1977.4|1962.6|1978.4|1963.6|1977.4|1962.6|5
1738655200000|2025-02-04 07:46:40|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1738655210000|2025-02-04 07:46:50|1976.9|1962.1|1977.4|1962.6|1978.4|1963.6|1976.9|1962.1|6
1738655220000|2025-02-04 07:47:00|1976.9|1962.1|1975.9|1961.1|1977.4|1962.6|1975.9|1961.1|5
1738655230000|2025-02-04 07:47:10|1976.4|1961.6|1974.4|1959.6|1976.4|1961.6|1974.4|1959.6|5
1738655250000|2025-02-04 07:47:30|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|3
1738655260000|2025-02-04 07:47:40|1974.9|1960.1|1976.4|1961.6|1976.4|1961.6|1974.9|1960.1|5
1738655270000|2025-02-04 07:47:50|1975.9|1961.1|1974.4|1959.6|1975.9|1961.1|1974.4|1959.6|8
1738655280000|2025-02-04 07:48:00|1975.4|1960.6|1975.4|1960.6|1977.4|1962.6|1975.4|1960.6|7
1738655290000|2025-02-04 07:48:10|1974.9|1960.1|1976.4|1961.6|1976.9|1962.1|1974.4|1959.6|6
1738655300000|2025-02-04 07:48:20|1975.9|1961.1|1973.9|1959.1|1976.4|1961.6|1973.4|1958.6|11
1738655310000|2025-02-04 07:48:30|1975.4|1960.6|1974.9|1960.1|1976.4|1961.6|1974.4|1959.6|12
1738655320000|2025-02-04 07:48:40|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|5
1738655330000|2025-02-04 07:48:50|1974.4|1959.6|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|5
1738655340000|2025-02-04 07:49:00|1973.9|1959.1|1970.9|1956.1|1973.9|1959.1|1970.9|1956.1|12
1738655350000|2025-02-04 07:49:10|1971.4|1956.6|1972.9|1958.1|1972.9|1958.1|1970.9|1956.1|5
1738655360000|2025-02-04 07:49:20|1973.9|1959.1|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|6
1738655370000|2025-02-04 07:49:30|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1972.4|1957.6|11
1738655380000|2025-02-04 07:49:40|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|4
1738655390000|2025-02-04 07:49:50|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.4|1959.6|3
1738655400000|2025-02-04 07:50:00|1975.9|1961.1|1981.4|1966.6|1981.4|1966.6|1975.9|1961.1|13
1738655410000|2025-02-04 07:50:10|1980.4|1965.6|1980.4|1965.6|1980.9|1966.1|1979.9|1965.1|5
1738655420000|2025-02-04 07:50:20|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1979.4|1964.6|15
1738655430000|2025-02-04 07:50:30|1980.4|1965.6|1979.4|1964.6|1980.9|1966.1|1978.9|1964.1|6
1738655440000|2025-02-04 07:50:40|1978.4|1963.6|1978.9|1964.1|1978.9|1964.1|1978.4|1963.6|6
1738655450000|2025-02-04 07:50:50|1979.9|1965.1|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|3
1738655460000|2025-02-04 07:51:00|1978.4|1963.6|1982.4|1967.6|1982.4|1967.6|1978.4|1963.6|6
1738655470000|2025-02-04 07:51:10|1981.4|1966.6|1982.4|1967.6|1982.4|1967.6|1980.9|1966.1|5
1738655480000|2025-02-04 07:51:20|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1980.4|1965.6|6
1738655490000|2025-02-04 07:51:30|1981.9|1967.1|1982.4|1967.6|1983.9|1969.1|1981.9|1967.1|9
1738655500000|2025-02-04 07:51:40|1981.9|1967.1|1981.9|1967.1|1982.4|1967.6|1980.9|1966.1|7
1738655510000|2025-02-04 07:51:50|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|3
1738655520000|2025-02-04 07:52:00|1981.9|1967.1|1977.4|1962.6|1981.9|1967.1|1977.4|1962.6|8
1738655530000|2025-02-04 07:52:10|1976.9|1962.1|1977.9|1963.1|1977.9|1963.1|1976.4|1961.6|8
1738655540000|2025-02-04 07:52:20|1978.4|1963.6|1977.4|1962.6|1978.9|1964.1|1976.9|1962.1|7
1738655550000|2025-02-04 07:52:30|1976.4|1961.6|1975.4|1960.6|1976.4|1961.6|1974.9|1960.1|4
1738655560000|2025-02-04 07:52:40|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1974.9|1960.1|4
1738655570000|2025-02-04 07:52:50|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1974.9|1960.1|5
1738655580000|2025-02-04 07:53:00|1974.9|1960.1|1969.9|1955.1|1974.9|1960.1|1969.9|1955.1|10
1738655590000|2025-02-04 07:53:10|1970.4|1955.6|1970.9|1956.1|1972.4|1957.6|1970.4|1955.6|7
1738655600000|2025-02-04 07:53:20|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1738655620000|2025-02-04 07:53:40|1970.4|1955.6|1966.9|1952.1|1970.4|1955.6|1966.4|1951.6|10
1738655630000|2025-02-04 07:53:50|1967.4|1952.6|1967.9|1953.1|1967.9|1953.1|1967.4|1952.6|4
1738655640000|2025-02-04 07:54:00|1968.4|1953.6|1967.4|1952.6|1969.4|1954.6|1967.4|1952.6|5
1738655650000|2025-02-04 07:54:10|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1738655660000|2025-02-04 07:54:20|1965.9|1951.1|1964.4|1949.6|1965.9|1951.1|1963.9|1949.1|11
1738655670000|2025-02-04 07:54:30|1964.9|1950.1|1964.4|1949.6|1965.9|1951.1|1964.4|1949.6|13
1738655680000|2025-02-04 07:54:40|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|8
1738655690000|2025-02-04 07:54:50|1964.9|1950.1|1965.4|1950.6|1965.9|1951.1|1964.9|1950.1|6
1738655700000|2025-02-04 07:55:00|1965.9|1951.1|1970.4|1955.6|1970.4|1955.6|1965.9|1951.1|9
1738655710000|2025-02-04 07:55:10|1969.9|1955.1|1965.4|1950.6|1969.9|1955.1|1964.9|1950.1|11
1738655720000|2025-02-04 07:55:20|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|3
1738655730000|2025-02-04 07:55:30|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|2
1738655740000|2025-02-04 07:55:40|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1738655750000|2025-02-04 07:55:50|1965.4|1950.6|1963.9|1949.1|1965.4|1950.6|1963.9|1949.1|8
1738655760000|2025-02-04 07:56:00|1964.4|1949.6|1966.4|1951.6|1967.4|1952.6|1964.4|1949.6|9
1738655780000|2025-02-04 07:56:20|1966.9|1952.1|1967.9|1953.1|1967.9|1953.1|1966.4|1951.6|6
1738655790000|2025-02-04 07:56:30|1967.4|1952.6|1970.4|1955.6|1970.4|1955.6|1967.4|1952.6|8
1738655800000|2025-02-04 07:56:40|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1968.4|1953.6|4
1738655810000|2025-02-04 07:56:50|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1738655820000|2025-02-04 07:57:00|1968.9|1954.1|1968.4|1953.6|1969.4|1954.6|1967.9|1953.1|12
1738655830000|2025-02-04 07:57:10|1967.9|1953.1|1970.4|1955.6|1970.4|1955.6|1967.9|1953.1|5
1738655840000|2025-02-04 07:57:20|1970.9|1956.1|1972.4|1957.6|1972.9|1958.1|1970.9|1956.1|6
1738655850000|2025-02-04 07:57:30|1973.4|1958.6|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|3
1738655860000|2025-02-04 07:57:40|1973.9|1959.1|1974.4|1959.6|1974.9|1960.1|1973.4|1958.6|6
1738655870000|2025-02-04 07:57:50|1974.9|1960.1|1976.4|1961.6|1977.4|1962.6|1974.9|1960.1|8
1738655880000|2025-02-04 07:58:00|1975.9|1961.1|1973.9|1959.1|1975.9|1961.1|1973.4|1958.6|7
1738655890000|2025-02-04 07:58:10|1973.4|1958.6|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|3
1738655900000|2025-02-04 07:58:20|1971.9|1957.1|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|4
1738655910000|2025-02-04 07:58:30|1971.9|1957.1|1973.4|1958.6|1973.4|1958.6|1971.9|1957.1|6
1738655920000|2025-02-04 07:58:40|1973.9|1959.1|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|4
1738655930000|2025-02-04 07:58:50|1971.9|1957.1|1973.9|1959.1|1973.9|1959.1|1971.9|1957.1|5
1738655940000|2025-02-04 07:59:00|1974.4|1959.6|1969.4|1954.6|1974.4|1959.6|1969.4|1954.6|11
1738655950000|2025-02-04 07:59:10|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1
1738655960000|2025-02-04 07:59:20|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1
1738655970000|2025-02-04 07:59:30|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1738655980000|2025-02-04 07:59:40|1969.4|1954.6|1971.9|1957.1|1972.4|1957.6|1969.4|1954.6|8
1738655990000|2025-02-04 07:59:50|1972.4|1957.6|1972.4|1957.6|1973.9|1959.1|1972.4|1957.6|10
1738656000000|2025-02-04 08:00:00|1972.9|1958.1|1975.4|1960.6|1975.4|1960.6|1972.4|1957.6|7
1738656010000|2025-02-04 08:00:10|1974.9|1960.1|1974.4|1959.6|1976.9|1962.1|1973.9|1959.1|23
1738656020000|2025-02-04 08:00:20|1973.9|1959.1|1970.4|1955.6|1973.9|1959.1|1969.9|1955.1|16
1738656030000|2025-02-04 08:00:30|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.4|1954.6|6
1738656040000|2025-02-04 08:00:40|1970.9|1956.1|1971.4|1956.6|1972.4|1957.6|1970.4|1955.6|10
1738656050000|2025-02-04 08:00:50|1970.9|1956.1|1970.9|1956.1|1971.4|1956.6|1970.9|1956.1|5
1738656060000|2025-02-04 08:01:00|1970.4|1955.6|1968.4|1953.6|1971.4|1956.6|1968.4|1953.6|13
1738656070000|2025-02-04 08:01:10|1968.9|1954.1|1971.4|1956.6|1972.4|1957.6|1968.9|1954.1|14
1738656080000|2025-02-04 08:01:20|1971.9|1957.1|1969.4|1954.6|1972.9|1958.1|1969.4|1954.6|13
1738656090000|2025-02-04 08:01:30|1968.9|1954.1|1965.9|1951.1|1968.9|1954.1|1965.9|1951.1|8
1738656100000|2025-02-04 08:01:40|1965.4|1950.6|1967.4|1952.6|1969.4|1954.6|1965.4|1950.6|13
1738656110000|2025-02-04 08:01:50|1967.9|1953.1|1962.9|1948.1|1968.9|1954.1|1962.9|1948.1|14
1738656120000|2025-02-04 08:02:00|1963.4|1948.6|1964.4|1949.6|1964.4|1949.6|1962.9|1948.1|7
1738656130000|2025-02-04 08:02:10|1963.9|1949.1|1964.4|1949.6|1964.9|1950.1|1961.9|1947.1|17
1738656140000|2025-02-04 08:02:20|1963.9|1949.1|1965.4|1950.6|1965.4|1950.6|1963.4|1948.6|16
1738656150000|2025-02-04 08:02:30|1965.9|1951.1|1964.4|1949.6|1965.9|1951.1|1963.4|1948.6|9
1738656160000|2025-02-04 08:02:40|1963.9|1949.1|1964.4|1949.6|1964.9|1950.1|1961.4|1946.6|17
1738656170000|2025-02-04 08:02:50|1963.4|1948.6|1961.4|1946.6|1963.9|1949.1|1961.4|1946.6|12
1738656180000|2025-02-04 08:03:00|1961.9|1947.1|1960.9|1946.1|1962.4|1947.6|1960.4|1945.6|14
1738656190000|2025-02-04 08:03:10|1961.4|1946.6|1962.4|1947.6|1963.4|1948.6|1960.4|1945.6|10
1738656200000|2025-02-04 08:03:20|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|5
1738656210000|2025-02-04 08:03:30|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1961.9|1947.1|14
1738656220000|2025-02-04 08:03:40|1965.4|1950.6|1963.4|1948.6|1965.4|1950.6|1962.4|1947.6|13
1738656230000|2025-02-04 08:03:50|1962.9|1948.1|1962.9|1948.1|1963.4|1948.6|1962.9|1948.1|3
1738656240000|2025-02-04 08:04:00|1962.4|1947.6|1963.4|1948.6|1963.4|1948.6|1960.9|1946.1|13
1738656250000|2025-02-04 08:04:10|1962.4|1947.6|1962.4|1947.6|1963.4|1948.6|1961.9|1947.1|8
1738656260000|2025-02-04 08:04:20|1961.9|1947.1|1964.4|1949.6|1964.4|1949.6|1961.9|1947.1|13
1738656270000|2025-02-04 08:04:30|1962.9|1948.1|1962.9|1948.1|1965.4|1950.6|1962.9|1948.1|12
1738656280000|2025-02-04 08:04:40|1963.4|1948.6|1962.9|1948.1|1963.4|1948.6|1961.9|1947.1|7
1738656290000|2025-02-04 08:04:50|1963.4|1948.6|1961.4|1946.6|1963.4|1948.6|1960.4|1945.6|10
1738656300000|2025-02-04 08:05:00|1960.9|1946.1|1963.4|1948.6|1964.4|1949.6|1960.4|1945.6|14
1738656310000|2025-02-04 08:05:10|1963.9|1949.1|1964.9|1950.1|1965.4|1950.6|1963.4|1948.6|13
1738656320000|2025-02-04 08:05:20|1965.4|1950.6|1964.4|1949.6|1965.9|1951.1|1963.9|1949.1|15
1738656330000|2025-02-04 08:05:30|1963.4|1948.6|1961.4|1946.6|1963.4|1948.6|1961.4|1946.6|12
1738656340000|2025-02-04 08:05:40|1961.9|1947.1|1963.4|1948.6|1965.4|1950.6|1961.9|1947.1|9
1738656350000|2025-02-04 08:05:50|1963.9|1949.1|1964.4|1949.6|1965.9|1951.1|1963.9|1949.1|10
1738656360000|2025-02-04 08:06:00|1963.9|1949.1|1962.4|1947.6|1963.9|1949.1|1961.4|1946.6|12
1738656370000|2025-02-04 08:06:10|1961.9|1947.1|1963.4|1948.6|1963.4|1948.6|1960.9|1946.1|10
1738656380000|2025-02-04 08:06:20|1962.9|1948.1|1964.4|1949.6|1965.9|1951.1|1962.4|1947.6|18
1738656390000|2025-02-04 08:06:30|1964.9|1950.1|1966.9|1952.1|1967.4|1952.6|1964.9|1950.1|10
1738656400000|2025-02-04 08:06:40|1967.4|1952.6|1966.4|1951.6|1968.4|1953.6|1965.4|1950.6|14
1738656410000|2025-02-04 08:06:50|1967.4|1952.6|1964.9|1950.1|1967.9|1953.1|1964.9|1950.1|19
1738656420000|2025-02-04 08:07:00|1965.4|1950.6|1966.9|1952.1|1967.9|1953.1|1965.4|1950.6|15
1738656430000|2025-02-04 08:07:10|1966.4|1951.6|1964.9|1950.1|1967.4|1952.6|1964.4|1949.6|13
1738656440000|2025-02-04 08:07:20|1965.4|1950.6|1966.4|1951.6|1966.4|1951.6|1964.4|1949.6|9
1738656450000|2025-02-04 08:07:30|1965.9|1951.1|1964.4|1949.6|1965.9|1951.1|1962.4|1947.6|16
1738656460000|2025-02-04 08:07:40|1965.4|1950.6|1965.9|1951.1|1966.4|1951.6|1965.4|1950.6|10
1738656470000|2025-02-04 08:07:50|1966.4|1951.6|1966.4|1951.6|1967.4|1952.6|1965.4|1950.6|14
1738656480000|2025-02-04 08:08:00|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1966.4|1951.6|10
1738656490000|2025-02-04 08:08:10|1966.4|1951.6|1967.4|1952.6|1967.4|1952.6|1964.9|1950.1|17
1738656500000|2025-02-04 08:08:20|1967.9|1953.1|1969.9|1955.1|1970.4|1955.6|1966.9|1952.1|17
1738656510000|2025-02-04 08:08:30|1970.9|1956.1|1975.4|1960.6|1975.4|1960.6|1970.9|1956.1|11
1738656520000|2025-02-04 08:08:40|1975.9|1961.1|1972.4|1957.6|1976.4|1961.6|1972.4|1957.6|14
1738656530000|2025-02-04 08:08:50|1971.9|1957.1|1975.4|1960.6|1975.4|1960.6|1971.9|1957.1|12
1738656540000|2025-02-04 08:09:00|1974.4|1959.6|1972.4|1957.6|1974.9|1960.1|1971.4|1956.6|22
1738656550000|2025-02-04 08:09:10|1973.4|1958.6|1974.4|1959.6|1975.4|1960.6|1973.4|1958.6|10
1738656560000|2025-02-04 08:09:20|1974.9|1960.1|1975.4|1960.6|1975.9|1961.1|1973.4|1958.6|14
1738656570000|2025-02-04 08:09:30|1974.9|1960.1|1973.9|1959.1|1974.9|1960.1|1972.9|1958.1|8
1738656580000|2025-02-04 08:09:40|1974.4|1959.6|1977.9|1963.1|1977.9|1963.1|1974.4|1959.6|11
1738656590000|2025-02-04 08:09:50|1978.4|1963.6|1982.4|1967.6|1982.4|1967.6|1978.4|1963.6|5
1738656600000|2025-02-04 08:10:00|1981.4|1966.6|1984.9|1970.1|1984.9|1970.1|1980.9|1966.1|13
1738656610000|2025-02-04 08:10:10|1984.4|1969.6|1983.9|1969.1|1986.9|1972.1|1983.9|1969.1|15
1738656620000|2025-02-04 08:10:20|1984.4|1969.6|1987.4|1972.6|1990.4|1975.6|1982.9|1968.1|23
1738656630000|2025-02-04 08:10:30|1988.4|1973.6|1987.4|1972.6|1988.9|1974.1|1987.4|1972.6|5
1738656640000|2025-02-04 08:10:40|1986.9|1972.1|1985.4|1970.6|1987.4|1972.6|1985.4|1970.6|9
1738656650000|2025-02-04 08:10:50|1985.9|1971.1|1987.9|1973.1|1987.9|1973.1|1985.9|1971.1|8
1738656660000|2025-02-04 08:11:00|1987.4|1972.6|1986.4|1971.6|1987.4|1972.6|1985.9|1971.1|13
1738656670000|2025-02-04 08:11:10|1985.9|1971.1|1985.4|1970.6|1986.9|1972.1|1984.9|1970.1|8
1738656680000|2025-02-04 08:11:20|1984.9|1970.1|1983.4|1968.6|1984.9|1970.1|1983.4|1968.6|3
1738656690000|2025-02-04 08:11:30|1983.9|1969.1|1983.4|1968.6|1984.9|1970.1|1983.4|1968.6|5
1738656700000|2025-02-04 08:11:40|1982.4|1967.6|1980.4|1965.6|1982.4|1967.6|1978.9|1964.1|11
1738656710000|2025-02-04 08:11:50|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|4
1738656720000|2025-02-04 08:12:00|1980.9|1966.1|1976.9|1962.1|1980.9|1966.1|1976.4|1961.6|13
1738656730000|2025-02-04 08:12:10|1976.4|1961.6|1975.4|1960.6|1976.4|1961.6|1974.4|1959.6|10
1738656740000|2025-02-04 08:12:20|1975.9|1961.1|1980.4|1965.6|1980.4|1965.6|1975.9|1961.1|7
1738656750000|2025-02-04 08:12:30|1980.9|1966.1|1979.4|1964.6|1981.4|1966.6|1979.4|1964.6|7
1738656760000|2025-02-04 08:12:40|1979.9|1965.1|1982.4|1967.6|1982.4|1967.6|1979.9|1965.1|7
1738656770000|2025-02-04 08:12:50|1982.9|1968.1|1983.9|1969.1|1983.9|1969.1|1982.4|1967.6|5
1738656780000|2025-02-04 08:13:00|1983.4|1968.6|1983.4|1968.6|1984.4|1969.6|1982.4|1967.6|9
1738656790000|2025-02-04 08:13:10|1982.9|1968.1|1984.9|1970.1|1984.9|1970.1|1982.9|1968.1|7
1738656800000|2025-02-04 08:13:20|1985.4|1970.6|1985.9|1971.1|1985.9|1971.1|1985.4|1970.6|6
1738656810000|2025-02-04 08:13:30|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|5
1738656820000|2025-02-04 08:13:40|1985.9|1971.1|1984.4|1969.6|1986.4|1971.6|1984.4|1969.6|8
1738656830000|2025-02-04 08:13:50|1983.9|1969.1|1981.4|1966.6|1983.9|1969.1|1981.4|1966.6|4
1738656840000|2025-02-04 08:14:00|1980.4|1965.6|1979.4|1964.6|1981.4|1966.6|1979.4|1964.6|6
1738656850000|2025-02-04 08:14:10|1978.9|1964.1|1976.4|1961.6|1978.9|1964.1|1976.4|1961.6|8
1738656860000|2025-02-04 08:14:20|1976.9|1962.1|1979.4|1964.6|1979.4|1964.6|1976.9|1962.1|6
1738656870000|2025-02-04 08:14:30|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|8
1738656880000|2025-02-04 08:14:40|1978.9|1964.1|1979.4|1964.6|1979.9|1965.1|1978.4|1963.6|8
1738656890000|2025-02-04 08:14:50|1979.9|1965.1|1981.9|1967.1|1981.9|1967.1|1979.4|1964.6|9
1738656900000|2025-02-04 08:15:00|1981.4|1966.6|1982.9|1968.1|1982.9|1968.1|1980.4|1965.6|11
1738656910000|2025-02-04 08:15:10|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1980.4|1965.6|8
1738656920000|2025-02-04 08:15:20|1981.9|1967.1|1983.9|1969.1|1983.9|1969.1|1981.9|1967.1|5
1738656930000|2025-02-04 08:15:30|1983.4|1968.6|1984.4|1969.6|1985.4|1970.6|1983.4|1968.6|7
1738656940000|2025-02-04 08:15:40|1984.9|1970.1|1982.9|1968.1|1984.9|1970.1|1982.4|1967.6|9
1738656950000|2025-02-04 08:15:50|1983.4|1968.6|1985.9|1971.1|1985.9|1971.1|1983.4|1968.6|6
1738656960000|2025-02-04 08:16:00|1984.9|1970.1|1985.9|1971.1|1986.4|1971.6|1984.9|1970.1|12
1738656970000|2025-02-04 08:16:10|1986.4|1971.6|1984.4|1969.6|1986.4|1971.6|1984.4|1969.6|6
1738656980000|2025-02-04 08:16:20|1983.9|1969.1|1981.4|1966.6|1983.9|1969.1|1981.4|1966.6|9
1738656990000|2025-02-04 08:16:30|1981.9|1967.1|1980.9|1966.1|1981.9|1967.1|1980.9|1966.1|3
1738657000000|2025-02-04 08:16:40|1981.4|1966.6|1978.9|1964.1|1981.4|1966.6|1978.4|1963.6|10
1738657010000|2025-02-04 08:16:50|1978.4|1963.6|1979.4|1964.6|1980.4|1965.6|1977.9|1963.1|8
1738657020000|2025-02-04 08:17:00|1978.9|1964.1|1974.4|1959.6|1979.4|1964.6|1974.4|1959.6|12
1738657030000|2025-02-04 08:17:10|1974.9|1960.1|1974.4|1959.6|1976.4|1961.6|1974.4|1959.6|10
1738657040000|2025-02-04 08:17:20|1974.9|1960.1|1974.4|1959.6|1975.9|1961.1|1973.9|1959.1|10
1738657050000|2025-02-04 08:17:30|1973.9|1959.1|1978.9|1964.1|1978.9|1964.1|1973.9|1959.1|10
1738657060000|2025-02-04 08:17:40|1979.9|1965.1|1975.4|1960.6|1979.9|1965.1|1975.4|1960.6|10
1738657070000|2025-02-04 08:17:50|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1973.9|1959.1|5
1738657080000|2025-02-04 08:18:00|1974.9|1960.1|1973.9|1959.1|1975.4|1960.6|1973.9|1959.1|10
1738657090000|2025-02-04 08:18:10|1974.4|1959.6|1975.9|1961.1|1976.4|1961.6|1974.4|1959.6|10
1738657100000|2025-02-04 08:18:20|1976.4|1961.6|1980.4|1965.6|1980.4|1965.6|1975.9|1961.1|11
1738657110000|2025-02-04 08:18:30|1979.4|1964.6|1978.4|1963.6|1980.4|1965.6|1978.4|1963.6|6
1738657120000|2025-02-04 08:18:40|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1976.9|1962.1|4
1738657130000|2025-02-04 08:18:50|1977.9|1963.1|1975.4|1960.6|1977.9|1963.1|1975.4|1960.6|10
1738657140000|2025-02-04 08:19:00|1974.4|1959.6|1973.4|1958.6|1976.4|1961.6|1973.4|1958.6|12
1738657150000|2025-02-04 08:19:10|1973.9|1959.1|1976.4|1961.6|1976.4|1961.6|1973.9|1959.1|8
1738657160000|2025-02-04 08:19:20|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1974.9|1960.1|9
1738657170000|2025-02-04 08:19:30|1975.4|1960.6|1974.9|1960.1|1976.4|1961.6|1974.4|1959.6|6
1738657180000|2025-02-04 08:19:40|1974.4|1959.6|1975.4|1960.6|1976.4|1961.6|1974.4|1959.6|8
1738657200000|2025-02-04 08:20:00|1975.9|1961.1|1975.9|1961.1|1976.4|1961.6|1975.4|1960.6|13
1738657210000|2025-02-04 08:20:10|1975.4|1960.6|1975.4|1960.6|1975.9|1961.1|1973.9|1959.1|7
1738657220000|2025-02-04 08:20:20|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1973.9|1959.1|6
1738657230000|2025-02-04 08:20:30|1973.9|1959.1|1976.4|1961.6|1976.4|1961.6|1973.9|1959.1|10
1738657240000|2025-02-04 08:20:40|1977.4|1962.6|1979.4|1964.6|1979.4|1964.6|1977.4|1962.6|9
1738657250000|2025-02-04 08:20:50|1980.4|1965.6|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|6
1738657260000|2025-02-04 08:21:00|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|4
1738657270000|2025-02-04 08:21:10|1978.4|1963.6|1982.4|1967.6|1982.4|1967.6|1978.4|1963.6|10
1738657280000|2025-02-04 08:21:20|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1
1738657290000|2025-02-04 08:21:30|1982.4|1967.6|1983.9|1969.1|1983.9|1969.1|1981.9|1967.1|10
1738657300000|2025-02-04 08:21:40|1984.4|1969.6|1984.4|1969.6|1984.9|1970.1|1983.9|1969.1|7
1738657310000|2025-02-04 08:21:50|1984.9|1970.1|1987.4|1972.6|1988.4|1973.6|1984.9|1970.1|7
1738657320000|2025-02-04 08:22:00|1986.4|1971.6|1987.4|1972.6|1987.4|1972.6|1985.4|1970.6|15
1738657330000|2025-02-04 08:22:10|1986.9|1972.1|1985.4|1970.6|1986.9|1972.1|1984.4|1969.6|10
1738657340000|2025-02-04 08:22:20|1984.9|1970.1|1985.4|1970.6|1985.4|1970.6|1983.9|1969.1|7
1738657350000|2025-02-04 08:22:30|1984.9|1970.1|1982.4|1967.6|1985.4|1970.6|1981.4|1966.6|9
1738657360000|2025-02-04 08:22:40|1981.4|1966.6|1983.9|1969.1|1983.9|1969.1|1981.4|1966.6|5
1738657370000|2025-02-04 08:22:50|1984.4|1969.6|1986.4|1971.6|1987.4|1972.6|1984.4|1969.6|11
1738657380000|2025-02-04 08:23:00|1985.4|1970.6|1986.9|1972.1|1986.9|1972.1|1984.4|1969.6|10
1738657390000|2025-02-04 08:23:10|1987.4|1972.6|1987.4|1972.6|1988.4|1973.6|1987.4|1972.6|7
1738657400000|2025-02-04 08:23:20|1985.9|1971.1|1985.4|1970.6|1986.4|1971.6|1984.9|1970.1|9
1738657410000|2025-02-04 08:23:30|1985.9|1971.1|1986.9|1972.1|1988.4|1973.6|1985.9|1971.1|10
1738657420000|2025-02-04 08:23:40|1987.4|1972.6|1989.9|1975.1|1989.9|1975.1|1987.4|1972.6|6
1738657430000|2025-02-04 08:23:50|1990.4|1975.6|1988.4|1973.6|1990.4|1975.6|1987.4|1972.6|7
1738657440000|2025-02-04 08:24:00|1987.4|1972.6|1987.4|1972.6|1988.4|1973.6|1986.4|1971.6|7
1738657450000|2025-02-04 08:24:10|1988.4|1973.6|1986.4|1971.6|1988.4|1973.6|1985.9|1971.1|13
1738657460000|2025-02-04 08:24:20|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1984.4|1969.6|5
1738657470000|2025-02-04 08:24:30|1984.9|1970.1|1982.4|1967.6|1985.4|1970.6|1981.4|1966.6|18
1738657480000|2025-02-04 08:24:40|1981.4|1966.6|1982.4|1967.6|1982.4|1967.6|1980.4|1965.6|9
1738657490000|2025-02-04 08:24:50|1981.9|1967.1|1982.4|1967.6|1983.4|1968.6|1981.4|1966.6|8
1738657500000|2025-02-04 08:25:00|1981.4|1966.6|1978.4|1963.6|1981.4|1966.6|1978.4|1963.6|8
1738657510000|2025-02-04 08:25:10|1978.9|1964.1|1980.4|1965.6|1980.4|1965.6|1978.4|1963.6|10
1738657520000|2025-02-04 08:25:20|1981.4|1966.6|1983.4|1968.6|1983.4|1968.6|1981.4|1966.6|8
1738657530000|2025-02-04 08:25:30|1982.9|1968.1|1983.4|1968.6|1983.9|1969.1|1982.4|1967.6|9
1738657540000|2025-02-04 08:25:40|1982.9|1968.1|1982.4|1967.6|1983.4|1968.6|1981.4|1966.6|9
1738657550000|2025-02-04 08:25:50|1981.9|1967.1|1981.4|1966.6|1982.4|1967.6|1981.4|1966.6|9
1738657560000|2025-02-04 08:26:00|1980.9|1966.1|1981.4|1966.6|1982.4|1967.6|1980.9|1966.1|10
1738657570000|2025-02-04 08:26:10|1981.9|1967.1|1983.9|1969.1|1983.9|1969.1|1981.4|1966.6|10
1738657580000|2025-02-04 08:26:20|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|6
1738657590000|2025-02-04 08:26:30|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1982.4|1967.6|6
1738657600000|2025-02-04 08:26:40|1982.4|1967.6|1983.4|1968.6|1983.4|1968.6|1981.9|1967.1|5
1738657610000|2025-02-04 08:26:50|1983.9|1969.1|1984.4|1969.6|1984.9|1970.1|1983.9|1969.1|6
1738657620000|2025-02-04 08:27:00|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1982.4|1967.6|11
1738657630000|2025-02-04 08:27:10|1982.9|1968.1|1983.9|1969.1|1983.9|1969.1|1982.9|1968.1|9
1738657640000|2025-02-04 08:27:20|1983.4|1968.6|1983.9|1969.1|1984.4|1969.6|1982.4|1967.6|9
1738657650000|2025-02-04 08:27:30|1983.4|1968.6|1986.4|1971.6|1986.4|1971.6|1983.4|1968.6|10
1738657660000|2025-02-04 08:27:40|1985.4|1970.6|1986.4|1971.6|1987.4|1972.6|1985.4|1970.6|7
1738657670000|2025-02-04 08:27:50|1985.9|1971.1|1984.9|1970.1|1985.9|1971.1|1984.4|1969.6|6
1738657680000|2025-02-04 08:28:00|1984.4|1969.6|1982.4|1967.6|1984.4|1969.6|1981.4|1966.6|10
1738657690000|2025-02-04 08:28:10|1981.9|1967.1|1984.4|1969.6|1984.4|1969.6|1981.4|1966.6|7
1738657700000|2025-02-04 08:28:20|1985.4|1970.6|1986.4|1971.6|1986.4|1971.6|1984.4|1969.6|14
1738657710000|2025-02-04 08:28:30|1986.9|1972.1|1986.4|1971.6|1987.4|1972.6|1986.4|1971.6|4
1738657720000|2025-02-04 08:28:40|1986.9|1972.1|1987.4|1972.6|1987.4|1972.6|1986.4|1971.6|6
1738657730000|2025-02-04 08:28:50|1987.9|1973.1|1989.4|1974.6|1989.4|1974.6|1987.4|1972.6|11
1738657740000|2025-02-04 08:29:00|1988.4|1973.6|1987.9|1973.1|1988.4|1973.6|1986.9|1972.1|8
1738657750000|2025-02-04 08:29:10|1987.4|1972.6|1984.4|1969.6|1987.4|1972.6|1984.4|1969.6|12
1738657760000|2025-02-04 08:29:20|1984.9|1970.1|1983.4|1968.6|1984.9|1970.1|1983.4|1968.6|4
1738657770000|2025-02-04 08:29:30|1984.4|1969.6|1985.4|1970.6|1985.4|1970.6|1984.4|1969.6|5
1738657780000|2025-02-04 08:29:40|1984.9|1970.1|1984.9|1970.1|1985.4|1970.6|1984.4|1969.6|4
1738657790000|2025-02-04 08:29:50|1985.4|1970.6|1984.4|1969.6|1985.4|1970.6|1983.4|1968.6|8
1738657800000|2025-02-04 08:30:00|1983.4|1968.6|1982.4|1967.6|1983.4|1968.6|1980.9|1966.1|12
1738657810000|2025-02-04 08:30:10|1982.9|1968.1|1982.9|1968.1|1983.4|1968.6|1981.4|1966.6|14
1738657820000|2025-02-04 08:30:20|1982.4|1967.6|1983.4|1968.6|1983.4|1968.6|1981.9|1967.1|10
1738657830000|2025-02-04 08:30:30|1982.4|1967.6|1981.4|1966.6|1983.4|1968.6|1981.4|1966.6|16
1738657840000|2025-02-04 08:30:40|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1980.9|1966.1|6
1738657850000|2025-02-04 08:30:50|1980.4|1965.6|1980.4|1965.6|1981.4|1966.6|1979.9|1965.1|6
1738657860000|2025-02-04 08:31:00|1979.9|1965.1|1986.4|1971.6|1986.4|1971.6|1979.4|1964.6|19
1738657870000|2025-02-04 08:31:10|1986.9|1972.1|1986.9|1972.1|1987.9|1973.1|1986.4|1971.6|14
1738657880000|2025-02-04 08:31:20|1987.4|1972.6|1988.9|1974.1|1989.4|1974.6|1987.4|1972.6|12
1738657890000|2025-02-04 08:31:30|1987.4|1972.6|1985.4|1970.6|1987.9|1973.1|1985.4|1970.6|8
1738657900000|2025-02-04 08:31:40|1985.9|1971.1|1982.4|1967.6|1985.9|1971.1|1982.4|1967.6|15
1738657910000|2025-02-04 08:31:50|1981.9|1967.1|1979.9|1965.1|1981.9|1967.1|1979.9|1965.1|11
1738657920000|2025-02-04 08:32:00|1980.4|1965.6|1978.4|1963.6|1980.4|1965.6|1978.4|1963.6|11
1738657930000|2025-02-04 08:32:10|1977.9|1963.1|1978.4|1963.6|1979.4|1964.6|1977.4|1962.6|8
1738657940000|2025-02-04 08:32:20|1978.9|1964.1|1979.9|1965.1|1982.4|1967.6|1978.9|1964.1|11
1738657950000|2025-02-04 08:32:30|1979.4|1964.6|1976.4|1961.6|1979.4|1964.6|1976.4|1961.6|11
1738657960000|2025-02-04 08:32:40|1975.9|1961.1|1976.9|1962.1|1976.9|1962.1|1975.4|1960.6|7
1738657970000|2025-02-04 08:32:50|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1976.9|1962.1|3
1738657980000|2025-02-04 08:33:00|1977.9|1963.1|1975.4|1960.6|1978.4|1963.6|1974.9|1960.1|13
1738657990000|2025-02-04 08:33:10|1974.9|1960.1|1974.4|1959.6|1975.4|1960.6|1973.9|1959.1|10
1738658000000|2025-02-04 08:33:20|1974.9|1960.1|1975.4|1960.6|1976.4|1961.6|1974.4|1959.6|8
1738658010000|2025-02-04 08:33:30|1975.9|1961.1|1974.4|1959.6|1975.9|1961.1|1972.9|1958.1|14
1738658020000|2025-02-04 08:33:40|1974.9|1960.1|1974.4|1959.6|1976.4|1961.6|1974.4|1959.6|5
1738658030000|2025-02-04 08:33:50|1973.4|1958.6|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|2
1738658040000|2025-02-04 08:34:00|1972.4|1957.6|1974.4|1959.6|1974.9|1960.1|1972.4|1957.6|9
1738658050000|2025-02-04 08:34:10|1973.9|1959.1|1974.4|1959.6|1975.4|1960.6|1973.4|1958.6|7
1738658060000|2025-02-04 08:34:20|1973.4|1958.6|1972.4|1957.6|1974.4|1959.6|1972.4|1957.6|8
1738658070000|2025-02-04 08:34:30|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1738658080000|2025-02-04 08:34:40|1972.9|1958.1|1974.4|1959.6|1974.4|1959.6|1972.4|1957.6|6
1738658090000|2025-02-04 08:34:50|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|2
1738658100000|2025-02-04 08:35:00|1975.9|1961.1|1974.9|1960.1|1976.4|1961.6|1974.9|1960.1|18
1738658110000|2025-02-04 08:35:10|1974.4|1959.6|1971.4|1956.6|1974.4|1959.6|1971.4|1956.6|8
1738658120000|2025-02-04 08:35:20|1970.9|1956.1|1970.9|1956.1|1971.4|1956.6|1970.9|1956.1|5
1738658130000|2025-02-04 08:35:30|1970.4|1955.6|1969.4|1954.6|1971.4|1956.6|1969.4|1954.6|13
1738658140000|2025-02-04 08:35:40|1969.9|1955.1|1970.9|1956.1|1970.9|1956.1|1969.9|1955.1|5
1738658150000|2025-02-04 08:35:50|1970.4|1955.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|5
1738658160000|2025-02-04 08:36:00|1969.9|1955.1|1968.4|1953.6|1969.9|1955.1|1967.4|1952.6|8
1738658170000|2025-02-04 08:36:10|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1965.9|1951.1|9
1738658180000|2025-02-04 08:36:20|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1738658190000|2025-02-04 08:36:30|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1966.4|1951.6|4
1738658200000|2025-02-04 08:36:40|1966.9|1952.1|1965.4|1950.6|1966.9|1952.1|1965.4|1950.6|11
1738658210000|2025-02-04 08:36:50|1966.4|1951.6|1965.4|1950.6|1966.4|1951.6|1964.9|1950.1|5
1738658220000|2025-02-04 08:37:00|1964.4|1949.6|1965.4|1950.6|1966.4|1951.6|1964.4|1949.6|11
1738658230000|2025-02-04 08:37:10|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|3
1738658240000|2025-02-04 08:37:20|1964.9|1950.1|1963.9|1949.1|1964.9|1950.1|1963.9|1949.1|5
1738658250000|2025-02-04 08:37:30|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|3
1738658260000|2025-02-04 08:37:40|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|6
1738658270000|2025-02-04 08:37:50|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|10
1738658280000|2025-02-04 08:38:00|1963.9|1949.1|1965.4|1950.6|1966.9|1952.1|1963.9|1949.1|13
1738658290000|2025-02-04 08:38:10|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|10
1738658300000|2025-02-04 08:38:20|1965.9|1951.1|1964.4|1949.6|1965.9|1951.1|1964.4|1949.6|4
1738658310000|2025-02-04 08:38:30|1964.9|1950.1|1966.4|1951.6|1966.4|1951.6|1964.4|1949.6|7
1738658320000|2025-02-04 08:38:40|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1964.4|1949.6|7
1738658330000|2025-02-04 08:38:50|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1964.9|1950.1|4
1738658340000|2025-02-04 08:39:00|1966.4|1951.6|1967.4|1952.6|1967.4|1952.6|1965.4|1950.6|7
1738658350000|2025-02-04 08:39:10|1967.9|1953.1|1968.4|1953.6|1969.9|1955.1|1967.9|1953.1|11
1738658360000|2025-02-04 08:39:20|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1967.4|1952.6|5
1738658370000|2025-02-04 08:39:30|1968.9|1954.1|1970.9|1956.1|1970.9|1956.1|1968.4|1953.6|9
1738658380000|2025-02-04 08:39:40|1970.4|1955.6|1968.4|1953.6|1970.4|1955.6|1968.4|1953.6|3
1738658390000|2025-02-04 08:39:50|1968.9|1954.1|1969.4|1954.6|1970.4|1955.6|1968.4|1953.6|8
1738658400000|2025-02-04 08:40:00|1968.4|1953.6|1966.9|1952.1|1969.9|1955.1|1966.9|1952.1|8
1738658410000|2025-02-04 08:40:10|1967.4|1952.6|1969.9|1955.1|1970.4|1955.6|1967.4|1952.6|10
1738658420000|2025-02-04 08:40:20|1970.4|1955.6|1970.9|1956.1|1971.4|1956.6|1969.4|1954.6|9
1738658430000|2025-02-04 08:40:30|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1968.4|1953.6|11
1738658440000|2025-02-04 08:40:40|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1738658450000|2025-02-04 08:40:50|1969.9|1955.1|1971.4|1956.6|1971.4|1956.6|1969.9|1955.1|2
1738658460000|2025-02-04 08:41:00|1971.9|1957.1|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|6
1738658470000|2025-02-04 08:41:10|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1738658480000|2025-02-04 08:41:20|1971.4|1956.6|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|5
1738658490000|2025-02-04 08:41:30|1972.4|1957.6|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|4
1738658500000|2025-02-04 08:41:40|1970.9|1956.1|1969.4|1954.6|1970.9|1956.1|1969.4|1954.6|4
1738658510000|2025-02-04 08:41:50|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.4|1953.6|5
1738658520000|2025-02-04 08:42:00|1968.4|1953.6|1971.4|1956.6|1971.4|1956.6|1968.4|1953.6|8
1738658530000|2025-02-04 08:42:10|1970.9|1956.1|1968.9|1954.1|1971.4|1956.6|1968.4|1953.6|11
1738658540000|2025-02-04 08:42:20|1968.4|1953.6|1968.4|1953.6|1970.4|1955.6|1968.4|1953.6|7
1738658550000|2025-02-04 08:42:30|1968.9|1954.1|1967.4|1952.6|1968.9|1954.1|1967.4|1952.6|4
1738658560000|2025-02-04 08:42:40|1966.4|1951.6|1965.4|1950.6|1966.4|1951.6|1964.9|1950.1|7
1738658570000|2025-02-04 08:42:50|1964.4|1949.6|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|2
1738658580000|2025-02-04 08:43:00|1962.9|1948.1|1961.4|1946.6|1963.4|1948.6|1961.4|1946.6|10
1738658590000|2025-02-04 08:43:10|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1
1738658600000|2025-02-04 08:43:20|1961.9|1947.1|1960.9|1946.1|1961.9|1947.1|1960.9|1946.1|7
1738658610000|2025-02-04 08:43:30|1961.4|1946.6|1956.9|1942.1|1961.4|1946.6|1956.4|1941.6|18
1738658620000|2025-02-04 08:43:40|1956.4|1941.6|1956.4|1941.6|1957.4|1942.6|1955.9|1941.1|6
1738658630000|2025-02-04 08:43:50|1955.4|1940.6|1956.9|1942.1|1957.4|1942.6|1955.4|1940.6|9
1738658640000|2025-02-04 08:44:00|1957.4|1942.6|1958.9|1944.1|1958.9|1944.1|1957.4|1942.6|4
1738658650000|2025-02-04 08:44:10|1959.4|1944.6|1958.9|1944.1|1959.4|1944.6|1957.9|1943.1|10
1738658660000|2025-02-04 08:44:20|1960.4|1945.6|1959.4|1944.6|1960.9|1946.1|1959.4|1944.6|5
1738658670000|2025-02-04 08:44:30|1958.9|1944.1|1956.4|1941.6|1959.4|1944.6|1955.9|1941.1|13
1738658680000|2025-02-04 08:44:40|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1955.9|1941.1|8
1738658690000|2025-02-04 08:44:50|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|4
1738658700000|2025-02-04 08:45:00|1956.9|1942.1|1958.4|1943.6|1958.9|1944.1|1956.9|1942.1|5
1738658710000|2025-02-04 08:45:10|1958.9|1944.1|1957.9|1943.1|1958.9|1944.1|1957.4|1942.6|7
1738658720000|2025-02-04 08:45:20|1957.4|1942.6|1957.4|1942.6|1958.4|1943.6|1956.4|1941.6|10
1738658730000|2025-02-04 08:45:30|1957.9|1943.1|1956.4|1941.6|1958.4|1943.6|1955.4|1940.6|9
1738658740000|2025-02-04 08:45:40|1956.9|1942.1|1955.4|1940.6|1957.4|1942.6|1955.4|1940.6|5
1738658750000|2025-02-04 08:45:50|1955.9|1941.1|1957.4|1942.6|1957.4|1942.6|1955.9|1941.1|4
1738658760000|2025-02-04 08:46:00|1957.9|1943.1|1960.9|1946.1|1960.9|1946.1|1957.4|1942.6|10
1738658770000|2025-02-04 08:46:10|1961.4|1946.6|1959.4|1944.6|1962.9|1948.1|1959.4|1944.6|15
1738658780000|2025-02-04 08:46:20|1958.9|1944.1|1957.4|1942.6|1959.4|1944.6|1957.4|1942.6|13
1738658790000|2025-02-04 08:46:30|1956.9|1942.1|1957.4|1942.6|1957.9|1943.1|1956.4|1941.6|8
1738658800000|2025-02-04 08:46:40|1956.9|1942.1|1955.4|1940.6|1956.9|1942.1|1955.4|1940.6|8
1738658810000|2025-02-04 08:46:50|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1953.9|1939.1|6
1738658820000|2025-02-04 08:47:00|1953.9|1939.1|1955.4|1940.6|1955.4|1940.6|1953.4|1938.6|11
1738658830000|2025-02-04 08:47:10|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1954.4|1939.6|7
1738658840000|2025-02-04 08:47:20|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1738658850000|2025-02-04 08:47:30|1954.9|1940.1|1955.4|1940.6|1955.9|1941.1|1954.4|1939.6|11
1738658860000|2025-02-04 08:47:40|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|2
1738658880000|2025-02-04 08:48:00|1953.9|1939.1|1955.4|1940.6|1955.4|1940.6|1953.9|1939.1|9
1738658890000|2025-02-04 08:48:10|1954.9|1940.1|1954.9|1940.1|1956.4|1941.6|1954.9|1940.1|6
1738658900000|2025-02-04 08:48:20|1955.4|1940.6|1957.9|1943.1|1958.4|1943.6|1954.9|1940.1|9
1738658910000|2025-02-04 08:48:30|1957.4|1942.6|1959.4|1944.6|1959.9|1945.1|1957.4|1942.6|5
1738658920000|2025-02-04 08:48:40|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1
1738658930000|2025-02-04 08:48:50|1958.4|1943.6|1960.9|1946.1|1960.9|1946.1|1958.4|1943.6|7
1738658940000|2025-02-04 08:49:00|1961.4|1946.6|1965.9|1951.1|1965.9|1951.1|1961.4|1946.6|16
1738658950000|2025-02-04 08:49:10|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|6
1738658960000|2025-02-04 08:49:20|1965.9|1951.1|1967.9|1953.1|1967.9|1953.1|1965.9|1951.1|5
1738658970000|2025-02-04 08:49:30|1967.4|1952.6|1964.4|1949.6|1967.4|1952.6|1964.4|1949.6|10
1738658980000|2025-02-04 08:49:40|1963.9|1949.1|1964.9|1950.1|1964.9|1950.1|1963.9|1949.1|7
1738658990000|2025-02-04 08:49:50|1965.4|1950.6|1963.4|1948.6|1965.4|1950.6|1963.4|1948.6|11
1738659000000|2025-02-04 08:50:00|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1960.4|1945.6|13
1738659010000|2025-02-04 08:50:10|1963.4|1948.6|1966.4|1951.6|1967.4|1952.6|1963.4|1948.6|12
1738659020000|2025-02-04 08:50:20|1965.4|1950.6|1968.4|1953.6|1968.9|1954.1|1965.4|1950.6|9
1738659030000|2025-02-04 08:50:30|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1966.4|1951.6|10
1738659040000|2025-02-04 08:50:40|1967.9|1953.1|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|5
1738659050000|2025-02-04 08:50:50|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1
1738659060000|2025-02-04 08:51:00|1966.4|1951.6|1964.4|1949.6|1966.4|1951.6|1964.4|1949.6|7
1738659070000|2025-02-04 08:51:10|1964.9|1950.1|1966.4|1951.6|1966.4|1951.6|1964.4|1949.6|6
1738659080000|2025-02-04 08:51:20|1966.9|1952.1|1968.4|1953.6|1968.4|1953.6|1966.9|1952.1|3
1738659090000|2025-02-04 08:51:30|1967.9|1953.1|1963.4|1948.6|1967.9|1953.1|1963.4|1948.6|13
1738659100000|2025-02-04 08:51:40|1962.9|1948.1|1964.4|1949.6|1964.4|1949.6|1962.9|1948.1|3
1738659110000|2025-02-04 08:51:50|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1962.9|1948.1|5
1738659120000|2025-02-04 08:52:00|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1959.4|1944.6|12
1738659130000|2025-02-04 08:52:10|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|2
1738659140000|2025-02-04 08:52:20|1960.9|1946.1|1963.4|1948.6|1963.9|1949.1|1960.9|1946.1|13
1738659150000|2025-02-04 08:52:30|1962.4|1947.6|1960.4|1945.6|1962.4|1947.6|1960.4|1945.6|10
1738659160000|2025-02-04 08:52:40|1961.4|1946.6|1960.4|1945.6|1961.9|1947.1|1960.4|1945.6|4
1738659170000|2025-02-04 08:52:50|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1958.9|1944.1|7
1738659180000|2025-02-04 08:53:00|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1957.4|1942.6|3
1738658460000|2025-02-04 08:41:00|1971.9|1957.1|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|6
1738658470000|2025-02-04 08:41:10|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1738658480000|2025-02-04 08:41:20|1971.4|1956.6|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|5
1738658490000|2025-02-04 08:41:30|1972.4|1957.6|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|4
1738658500000|2025-02-04 08:41:40|1970.9|1956.1|1969.4|1954.6|1970.9|1956.1|1969.4|1954.6|4
1738658510000|2025-02-04 08:41:50|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.4|1953.6|5
1738658520000|2025-02-04 08:42:00|1968.4|1953.6|1971.4|1956.6|1971.4|1956.6|1968.4|1953.6|8
1738658530000|2025-02-04 08:42:10|1970.9|1956.1|1968.9|1954.1|1971.4|1956.6|1968.4|1953.6|11
1738658540000|2025-02-04 08:42:20|1968.4|1953.6|1968.4|1953.6|1970.4|1955.6|1968.4|1953.6|7
1738658550000|2025-02-04 08:42:30|1968.9|1954.1|1967.4|1952.6|1968.9|1954.1|1967.4|1952.6|4
1738658560000|2025-02-04 08:42:40|1966.4|1951.6|1965.4|1950.6|1966.4|1951.6|1964.9|1950.1|7
1738658570000|2025-02-04 08:42:50|1964.4|1949.6|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|2
1738658580000|2025-02-04 08:43:00|1962.9|1948.1|1961.4|1946.6|1963.4|1948.6|1961.4|1946.6|10
1738658590000|2025-02-04 08:43:10|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1
1738658600000|2025-02-04 08:43:20|1961.9|1947.1|1960.9|1946.1|1961.9|1947.1|1960.9|1946.1|7
1738658610000|2025-02-04 08:43:30|1961.4|1946.6|1956.9|1942.1|1961.4|1946.6|1956.4|1941.6|18
1738658620000|2025-02-04 08:43:40|1956.4|1941.6|1956.4|1941.6|1957.4|1942.6|1955.9|1941.1|6
1738658630000|2025-02-04 08:43:50|1955.4|1940.6|1956.9|1942.1|1957.4|1942.6|1955.4|1940.6|9
1738658640000|2025-02-04 08:44:00|1957.4|1942.6|1958.9|1944.1|1958.9|1944.1|1957.4|1942.6|4
1738658650000|2025-02-04 08:44:10|1959.4|1944.6|1958.9|1944.1|1959.4|1944.6|1957.9|1943.1|10
1738658660000|2025-02-04 08:44:20|1960.4|1945.6|1959.4|1944.6|1960.9|1946.1|1959.4|1944.6|5
1738658670000|2025-02-04 08:44:30|1958.9|1944.1|1956.4|1941.6|1959.4|1944.6|1955.9|1941.1|13
1738658680000|2025-02-04 08:44:40|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1955.9|1941.1|8
1738658690000|2025-02-04 08:44:50|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|4
1738658700000|2025-02-04 08:45:00|1956.9|1942.1|1958.4|1943.6|1958.9|1944.1|1956.9|1942.1|5
1738658710000|2025-02-04 08:45:10|1958.9|1944.1|1957.9|1943.1|1958.9|1944.1|1957.4|1942.6|7
1738658720000|2025-02-04 08:45:20|1957.4|1942.6|1957.4|1942.6|1958.4|1943.6|1956.4|1941.6|10
1738658730000|2025-02-04 08:45:30|1957.9|1943.1|1956.4|1941.6|1958.4|1943.6|1955.4|1940.6|9
1738658740000|2025-02-04 08:45:40|1956.9|1942.1|1955.4|1940.6|1957.4|1942.6|1955.4|1940.6|5
1738658750000|2025-02-04 08:45:50|1955.9|1941.1|1957.4|1942.6|1957.4|1942.6|1955.9|1941.1|4
1738658760000|2025-02-04 08:46:00|1957.9|1943.1|1960.9|1946.1|1960.9|1946.1|1957.4|1942.6|10
1738658770000|2025-02-04 08:46:10|1961.4|1946.6|1959.4|1944.6|1962.9|1948.1|1959.4|1944.6|15
1738658780000|2025-02-04 08:46:20|1958.9|1944.1|1957.4|1942.6|1959.4|1944.6|1957.4|1942.6|13
1738658790000|2025-02-04 08:46:30|1956.9|1942.1|1957.4|1942.6|1957.9|1943.1|1956.4|1941.6|8
1738658800000|2025-02-04 08:46:40|1956.9|1942.1|1955.4|1940.6|1956.9|1942.1|1955.4|1940.6|8
1738658810000|2025-02-04 08:46:50|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1953.9|1939.1|6
1738658820000|2025-02-04 08:47:00|1953.9|1939.1|1955.4|1940.6|1955.4|1940.6|1953.4|1938.6|11
1738658830000|2025-02-04 08:47:10|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1954.4|1939.6|7
1738658840000|2025-02-04 08:47:20|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1738658850000|2025-02-04 08:47:30|1954.9|1940.1|1955.4|1940.6|1955.9|1941.1|1954.4|1939.6|11
1738658860000|2025-02-04 08:47:40|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|2
1738658880000|2025-02-04 08:48:00|1953.9|1939.1|1955.4|1940.6|1955.4|1940.6|1953.9|1939.1|9
1738658890000|2025-02-04 08:48:10|1954.9|1940.1|1954.9|1940.1|1956.4|1941.6|1954.9|1940.1|6
1738658900000|2025-02-04 08:48:20|1955.4|1940.6|1957.9|1943.1|1958.4|1943.6|1954.9|1940.1|9
1738658910000|2025-02-04 08:48:30|1957.4|1942.6|1959.4|1944.6|1959.9|1945.1|1957.4|1942.6|5
1738658920000|2025-02-04 08:48:40|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1
1738658930000|2025-02-04 08:48:50|1958.4|1943.6|1960.9|1946.1|1960.9|1946.1|1958.4|1943.6|7
1738658940000|2025-02-04 08:49:00|1961.4|1946.6|1965.9|1951.1|1965.9|1951.1|1961.4|1946.6|16
1738658950000|2025-02-04 08:49:10|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|6
1738658960000|2025-02-04 08:49:20|1965.9|1951.1|1967.9|1953.1|1967.9|1953.1|1965.9|1951.1|5
1738658970000|2025-02-04 08:49:30|1967.4|1952.6|1964.4|1949.6|1967.4|1952.6|1964.4|1949.6|10
1738658980000|2025-02-04 08:49:40|1963.9|1949.1|1964.9|1950.1|1964.9|1950.1|1963.9|1949.1|7
1738658990000|2025-02-04 08:49:50|1965.4|1950.6|1963.4|1948.6|1965.4|1950.6|1963.4|1948.6|11
1738659000000|2025-02-04 08:50:00|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1960.4|1945.6|13
1738659010000|2025-02-04 08:50:10|1963.4|1948.6|1966.4|1951.6|1967.4|1952.6|1963.4|1948.6|12
1738659020000|2025-02-04 08:50:20|1965.4|1950.6|1968.4|1953.6|1968.9|1954.1|1965.4|1950.6|9
1738659030000|2025-02-04 08:50:30|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1966.4|1951.6|10
1738659040000|2025-02-04 08:50:40|1967.9|1953.1|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|5
1738659050000|2025-02-04 08:50:50|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1
1738659060000|2025-02-04 08:51:00|1966.4|1951.6|1964.4|1949.6|1966.4|1951.6|1964.4|1949.6|7
1738659070000|2025-02-04 08:51:10|1964.9|1950.1|1966.4|1951.6|1966.4|1951.6|1964.4|1949.6|6
1738659080000|2025-02-04 08:51:20|1966.9|1952.1|1968.4|1953.6|1968.4|1953.6|1966.9|1952.1|3
1738659090000|2025-02-04 08:51:30|1967.9|1953.1|1963.4|1948.6|1967.9|1953.1|1963.4|1948.6|13
1738659100000|2025-02-04 08:51:40|1962.9|1948.1|1964.4|1949.6|1964.4|1949.6|1962.9|1948.1|3
1738659110000|2025-02-04 08:51:50|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1962.9|1948.1|5
1738659120000|2025-02-04 08:52:00|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1959.4|1944.6|12
1738659130000|2025-02-04 08:52:10|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|2
1738659140000|2025-02-04 08:52:20|1960.9|1946.1|1963.4|1948.6|1963.9|1949.1|1960.9|1946.1|13
1738659150000|2025-02-04 08:52:30|1962.4|1947.6|1960.4|1945.6|1962.4|1947.6|1960.4|1945.6|10
1738659160000|2025-02-04 08:52:40|1961.4|1946.6|1960.4|1945.6|1961.9|1947.1|1960.4|1945.6|4
1738659170000|2025-02-04 08:52:50|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1958.9|1944.1|7
1738659180000|2025-02-04 08:53:00|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1957.4|1942.6|3
1738659190000|2025-02-04 08:53:10|1958.9|1944.1|1958.9|1944.1|1960.4|1945.6|1958.4|1943.6|10
1738659200000|2025-02-04 08:53:20|1959.4|1944.6|1956.9|1942.1|1960.4|1945.6|1956.9|1942.1|7
1738659210000|2025-02-04 08:53:30|1956.4|1941.6|1957.9|1943.1|1958.4|1943.6|1956.4|1941.6|6
1738659220000|2025-02-04 08:53:40|1957.4|1942.6|1956.4|1941.6|1958.4|1943.6|1956.4|1941.6|7
1738659230000|2025-02-04 08:53:50|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.9|1941.1|2
1738659240000|2025-02-04 08:54:00|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|6
1738659250000|2025-02-04 08:54:10|1955.9|1941.1|1958.4|1943.6|1958.4|1943.6|1955.4|1940.6|11
1738659260000|2025-02-04 08:54:20|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1738659270000|2025-02-04 08:54:30|1956.4|1941.6|1955.9|1941.1|1956.4|1941.6|1955.9|1941.1|6
1738659280000|2025-02-04 08:54:40|1956.4|1941.6|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|6
1738659290000|2025-02-04 08:54:50|1954.9|1940.1|1955.4|1940.6|1955.9|1941.1|1954.9|1940.1|4
1738659300000|2025-02-04 08:55:00|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|6
1738659310000|2025-02-04 08:55:10|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1953.9|1939.1|6
1738659320000|2025-02-04 08:55:20|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|2
1738659330000|2025-02-04 08:55:30|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.9|1941.1|2
1738659340000|2025-02-04 08:55:40|1956.9|1942.1|1957.4|1942.6|1957.9|1943.1|1956.9|1942.1|6
1738659350000|2025-02-04 08:55:50|1957.9|1943.1|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|5
1738659360000|2025-02-04 08:56:00|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|8
1738659370000|2025-02-04 08:56:10|1957.4|1942.6|1959.4|1944.6|1959.4|1944.6|1957.4|1942.6|4
1738659390000|2025-02-04 08:56:30|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1957.9|1943.1|5
1738659400000|2025-02-04 08:56:40|1959.9|1945.1|1962.4|1947.6|1962.4|1947.6|1959.4|1944.6|7
1738659410000|2025-02-04 08:56:50|1961.9|1947.1|1962.4|1947.6|1963.4|1948.6|1961.4|1946.6|10
1738659420000|2025-02-04 08:57:00|1961.9|1947.1|1963.4|1948.6|1963.4|1948.6|1961.9|1947.1|3
1738659430000|2025-02-04 08:57:10|1964.4|1949.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|4
1738659440000|2025-02-04 08:57:20|1964.9|1950.1|1966.4|1951.6|1966.4|1951.6|1963.9|1949.1|10
1738659450000|2025-02-04 08:57:30|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1965.4|1950.6|8
1738659460000|2025-02-04 08:57:40|1966.9|1952.1|1964.4|1949.6|1966.9|1952.1|1964.4|1949.6|7
1738659470000|2025-02-04 08:57:50|1964.9|1950.1|1964.4|1949.6|1965.4|1950.6|1964.4|1949.6|3
1738659480000|2025-02-04 08:58:00|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1962.4|1947.6|12
1738659490000|2025-02-04 08:58:10|1965.4|1950.6|1966.4|1951.6|1966.4|1951.6|1965.4|1950.6|2
1738659500000|2025-02-04 08:58:20|1965.4|1950.6|1964.4|1949.6|1965.4|1950.6|1962.4|1947.6|12
1738659510000|2025-02-04 08:58:30|1963.9|1949.1|1962.9|1948.1|1963.9|1949.1|1962.4|1947.6|4
1738659520000|2025-02-04 08:58:40|1963.4|1948.6|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|6
1738659530000|2025-02-04 08:58:50|1962.9|1948.1|1966.4|1951.6|1966.4|1951.6|1962.9|1948.1|8
1738659540000|2025-02-04 08:59:00|1966.9|1952.1|1963.4|1948.6|1966.9|1952.1|1963.4|1948.6|9
1738659550000|2025-02-04 08:59:10|1963.9|1949.1|1964.4|1949.6|1965.4|1950.6|1963.9|1949.1|9
1738659560000|2025-02-04 08:59:20|1963.9|1949.1|1962.9|1948.1|1963.9|1949.1|1962.4|1947.6|8
1738659570000|2025-02-04 08:59:30|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|3
1738659590000|2025-02-04 08:59:50|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1738659600000|2025-02-04 09:00:00|1963.9|1949.1|1965.4|1950.6|1966.4|1951.6|1963.4|1948.6|7
1738659610000|2025-02-04 09:00:10|1965.9|1951.1|1968.4|1953.6|1968.4|1953.6|1965.9|1951.1|11
1738659620000|2025-02-04 09:00:20|1968.9|1954.1|1970.4|1955.6|1970.4|1955.6|1968.9|1954.1|12
1738659630000|2025-02-04 09:00:30|1970.9|1956.1|1971.4|1956.6|1972.9|1958.1|1970.4|1955.6|10
1738659640000|2025-02-04 09:00:40|1971.9|1957.1|1970.9|1956.1|1972.4|1957.6|1970.9|1956.1|7
1738659650000|2025-02-04 09:00:50|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1969.4|1954.6|11
1738659660000|2025-02-04 09:01:00|1970.4|1955.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|9
1738659670000|2025-02-04 09:01:10|1968.4|1953.6|1969.4|1954.6|1969.9|1955.1|1968.4|1953.6|9
1738659680000|2025-02-04 09:01:20|1969.9|1955.1|1972.4|1957.6|1972.4|1957.6|1969.9|1955.1|12
1738659690000|2025-02-04 09:01:30|1973.4|1958.6|1975.9|1961.1|1977.4|1962.6|1973.4|1958.6|11
1738659700000|2025-02-04 09:01:40|1976.4|1961.6|1976.4|1961.6|1977.4|1962.6|1976.4|1961.6|4
1738659710000|2025-02-04 09:01:50|1975.4|1960.6|1974.4|1959.6|1975.9|1961.1|1973.9|1959.1|11
1738659720000|2025-02-04 09:02:00|1974.9|1960.1|1978.4|1963.6|1978.9|1964.1|1974.9|1960.1|8
1738659730000|2025-02-04 09:02:10|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1976.4|1961.6|10
1738659740000|2025-02-04 09:02:20|1976.4|1961.6|1977.9|1963.1|1978.4|1963.6|1976.4|1961.6|10
1738659750000|2025-02-04 09:02:30|1978.4|1963.6|1979.4|1964.6|1979.9|1965.1|1978.4|1963.6|11
1738659760000|2025-02-04 09:02:40|1979.9|1965.1|1978.4|1963.6|1979.9|1965.1|1977.4|1962.6|10
1738659770000|2025-02-04 09:02:50|1977.4|1962.6|1976.4|1961.6|1977.4|1962.6|1975.9|1961.1|4
1738659780000|2025-02-04 09:03:00|1975.9|1961.1|1971.9|1957.1|1975.9|1961.1|1971.4|1956.6|16
1738659790000|2025-02-04 09:03:10|1971.4|1956.6|1973.4|1958.6|1974.4|1959.6|1970.9|1956.1|11
1738659800000|2025-02-04 09:03:20|1971.9|1957.1|1973.4|1958.6|1974.4|1959.6|1971.4|1956.6|11
1738659810000|2025-02-04 09:03:30|1973.9|1959.1|1977.4|1962.6|1977.4|1962.6|1973.9|1959.1|7
1738659820000|2025-02-04 09:03:40|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.4|1962.6|4
1738659830000|2025-02-04 09:03:50|1977.4|1962.6|1978.4|1963.6|1978.4|1963.6|1976.4|1961.6|6
1738659840000|2025-02-04 09:04:00|1977.9|1963.1|1975.4|1960.6|1977.9|1963.1|1975.4|1960.6|9
1738659850000|2025-02-04 09:04:10|1974.9|1960.1|1977.9|1963.1|1977.9|1963.1|1974.4|1959.6|9
1738659860000|2025-02-04 09:04:20|1978.4|1963.6|1979.4|1964.6|1979.4|1964.6|1977.9|1963.1|8
1738659870000|2025-02-04 09:04:30|1979.9|1965.1|1982.4|1967.6|1982.4|1967.6|1979.9|1965.1|10
1738659880000|2025-02-04 09:04:40|1981.9|1967.1|1980.4|1965.6|1981.9|1967.1|1979.9|1965.1|12
1738659890000|2025-02-04 09:04:50|1981.4|1966.6|1981.4|1966.6|1981.9|1967.1|1979.9|1965.1|9
1738659900000|2025-02-04 09:05:00|1980.9|1966.1|1982.4|1967.6|1982.9|1968.1|1980.4|1965.6|10
1738659910000|2025-02-04 09:05:10|1984.4|1969.6|1983.4|1968.6|1986.4|1971.6|1982.9|1968.1|17
1738659920000|2025-02-04 09:05:20|1984.4|1969.6|1984.4|1969.6|1985.9|1971.1|1984.4|1969.6|9
1738659930000|2025-02-04 09:05:30|1984.9|1970.1|1983.4|1968.6|1984.9|1970.1|1983.4|1968.6|3
1738659940000|2025-02-04 09:05:40|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|4
1738659950000|2025-02-04 09:05:50|1982.9|1968.1|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|7
1738659960000|2025-02-04 09:06:00|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1979.4|1964.6|5
1738659970000|2025-02-04 09:06:10|1979.4|1964.6|1981.4|1966.6|1981.9|1967.1|1979.4|1964.6|5
1738659980000|2025-02-04 09:06:20|1981.9|1967.1|1983.4|1968.6|1983.4|1968.6|1981.9|1967.1|7
1738659990000|2025-02-04 09:06:30|1982.4|1967.6|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|5
1738660000000|2025-02-04 09:06:40|1982.9|1968.1|1984.9|1970.1|1985.4|1970.6|1982.9|1968.1|8
1738660010000|2025-02-04 09:06:50|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|3
1738660020000|2025-02-04 09:07:00|1985.4|1970.6|1981.4|1966.6|1985.4|1970.6|1981.4|1966.6|11
1738660030000|2025-02-04 09:07:10|1980.9|1966.1|1978.4|1963.6|1980.9|1966.1|1978.4|1963.6|5
1738660040000|2025-02-04 09:07:20|1979.4|1964.6|1980.9|1966.1|1980.9|1966.1|1979.4|1964.6|7
1738660050000|2025-02-04 09:07:30|1980.4|1965.6|1978.4|1963.6|1980.4|1965.6|1978.4|1963.6|5
1738660060000|2025-02-04 09:07:40|1979.4|1964.6|1982.4|1967.6|1983.4|1968.6|1979.4|1964.6|11
1738660070000|2025-02-04 09:07:50|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738660080000|2025-02-04 09:08:00|1979.9|1965.1|1984.4|1969.6|1984.4|1969.6|1979.4|1964.6|11
1738660090000|2025-02-04 09:08:10|1983.4|1968.6|1985.4|1970.6|1985.4|1970.6|1983.4|1968.6|8
1738660100000|2025-02-04 09:08:20|1984.4|1969.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|3
1738660110000|2025-02-04 09:08:30|1982.9|1968.1|1983.4|1968.6|1983.9|1969.1|1981.4|1966.6|13
1738660120000|2025-02-04 09:08:40|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1982.9|1968.1|4
1738660130000|2025-02-04 09:08:50|1983.9|1969.1|1984.4|1969.6|1984.9|1970.1|1983.4|1968.6|5
1738660140000|2025-02-04 09:09:00|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1982.4|1967.6|5
1738660150000|2025-02-04 09:09:10|1983.9|1969.1|1984.4|1969.6|1984.9|1970.1|1983.9|1969.1|5
1738660160000|2025-02-04 09:09:20|1983.9|1969.1|1982.4|1967.6|1983.9|1969.1|1982.4|1967.6|3
1738660170000|2025-02-04 09:09:30|1982.9|1968.1|1983.4|1968.6|1983.9|1969.1|1982.9|1968.1|4
1738660180000|2025-02-04 09:09:40|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1981.4|1966.6|9
1738660190000|2025-02-04 09:09:50|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|6
1738660200000|2025-02-04 09:10:00|1982.9|1968.1|1987.4|1972.6|1988.4|1973.6|1982.9|1968.1|14
1738660210000|2025-02-04 09:10:10|1986.9|1972.1|1985.4|1970.6|1986.9|1972.1|1984.9|1970.1|11
1738660220000|2025-02-04 09:10:20|1985.9|1971.1|1985.9|1971.1|1986.4|1971.6|1985.9|1971.1|3
1738660230000|2025-02-04 09:10:30|1985.4|1970.6|1987.4|1972.6|1987.4|1972.6|1985.4|1970.6|4
1738660240000|2025-02-04 09:10:40|1986.9|1972.1|1992.9|1978.1|1992.9|1978.1|1986.4|1971.6|11
1738660250000|2025-02-04 09:10:50|1993.4|1978.6|1992.4|1977.6|1993.4|1978.6|1991.4|1976.6|8
1738660260000|2025-02-04 09:11:00|1991.9|1977.1|1990.9|1976.1|1991.9|1977.1|1990.9|1976.1|3
1738660270000|2025-02-04 09:11:10|1991.9|1977.1|1992.9|1978.1|1992.9|1978.1|1991.4|1976.6|3
1738660280000|2025-02-04 09:11:20|1991.9|1977.1|1992.9|1978.1|1992.9|1978.1|1991.9|1977.1|3
1738660290000|2025-02-04 09:11:30|1993.4|1978.6|1993.4|1978.6|1993.4|1978.6|1992.9|1978.1|3
1738660300000|2025-02-04 09:11:40|1992.9|1978.1|1991.9|1977.1|1992.9|1978.1|1991.9|1977.1|2
1738660310000|2025-02-04 09:11:50|1992.4|1977.6|1991.4|1976.6|1992.4|1977.6|1991.4|1976.6|2
1738660320000|2025-02-04 09:12:00|1990.9|1976.1|1989.4|1974.6|1991.9|1977.1|1988.4|1973.6|16
1738660330000|2025-02-04 09:12:10|1989.9|1975.1|1986.9|1972.1|1989.9|1975.1|1986.9|1972.1|6
1738660340000|2025-02-04 09:12:20|1986.4|1971.6|1985.9|1971.1|1986.4|1971.6|1985.9|1971.1|4
1738660350000|2025-02-04 09:12:30|1985.4|1970.6|1984.4|1969.6|1985.4|1970.6|1984.4|1969.6|5
1738660360000|2025-02-04 09:12:40|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|4
1738660370000|2025-02-04 09:12:50|1983.9|1969.1|1982.4|1967.6|1984.4|1969.6|1982.4|1967.6|7
1738660380000|2025-02-04 09:13:00|1981.9|1967.1|1980.9|1966.1|1981.9|1967.1|1980.4|1965.6|9
1738660390000|2025-02-04 09:13:10|1981.4|1966.6|1982.9|1968.1|1983.4|1968.6|1981.4|1966.6|7
1738660400000|2025-02-04 09:13:20|1982.4|1967.6|1981.9|1967.1|1982.4|1967.6|1981.4|1966.6|8
1738660410000|2025-02-04 09:13:30|1981.4|1966.6|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|3
1738660420000|2025-02-04 09:13:40|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|2
1738660430000|2025-02-04 09:13:50|1981.9|1967.1|1983.4|1968.6|1983.4|1968.6|1981.9|1967.1|3
1738660440000|2025-02-04 09:14:00|1982.9|1968.1|1981.9|1967.1|1982.9|1968.1|1981.9|1967.1|7
1738660450000|2025-02-04 09:14:10|1982.4|1967.6|1984.4|1969.6|1984.4|1969.6|1982.4|1967.6|6
1738660460000|2025-02-04 09:14:20|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1738660470000|2025-02-04 09:14:30|1984.4|1969.6|1986.4|1971.6|1986.4|1971.6|1984.4|1969.6|7
1738660480000|2025-02-04 09:14:40|1986.9|1972.1|1985.4|1970.6|1986.9|1972.1|1984.9|1970.1|6
1738660490000|2025-02-04 09:14:50|1984.9|1970.1|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|3
1738660500000|2025-02-04 09:15:00|1983.4|1968.6|1982.4|1967.6|1983.9|1969.1|1982.4|1967.6|6
1738660510000|2025-02-04 09:15:10|1981.9|1967.1|1981.9|1967.1|1982.4|1967.6|1981.9|1967.1|3
1738660520000|2025-02-04 09:15:20|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1979.4|1964.6|8
1738660530000|2025-02-04 09:15:30|1981.4|1966.6|1981.4|1966.6|1982.9|1968.1|1980.9|1966.1|10
1738660540000|2025-02-04 09:15:40|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|4
1738660550000|2025-02-04 09:15:50|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|6
1738660560000|2025-02-04 09:16:00|1980.9|1966.1|1980.4|1965.6|1982.4|1967.6|1980.4|1965.6|7
1738660570000|2025-02-04 09:16:10|1979.9|1965.1|1980.4|1965.6|1980.9|1966.1|1979.9|1965.1|8
1738660580000|2025-02-04 09:16:20|1980.9|1966.1|1982.4|1967.6|1982.4|1967.6|1980.4|1965.6|6
1738660590000|2025-02-04 09:16:30|1981.9|1967.1|1980.4|1965.6|1981.9|1967.1|1980.4|1965.6|6
1738660600000|2025-02-04 09:16:40|1980.9|1966.1|1980.4|1965.6|1982.9|1968.1|1980.4|1965.6|7
1738660610000|2025-02-04 09:16:50|1979.9|1965.1|1979.9|1965.1|1980.4|1965.6|1979.4|1964.6|6
1738660620000|2025-02-04 09:17:00|1979.4|1964.6|1979.4|1964.6|1980.4|1965.6|1978.4|1963.6|7
1738660630000|2025-02-04 09:17:10|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|3
1738660640000|2025-02-04 09:17:20|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1978.9|1964.1|4
1738660660000|2025-02-04 09:17:40|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|4
1738660670000|2025-02-04 09:17:50|1981.4|1966.6|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|3
1738660680000|2025-02-04 09:18:00|1981.4|1966.6|1983.4|1968.6|1984.4|1969.6|1980.9|1966.1|11
1738660690000|2025-02-04 09:18:10|1982.9|1968.1|1981.4|1966.6|1982.9|1968.1|1981.4|1966.6|8
1738660700000|2025-02-04 09:18:20|1980.9|1966.1|1978.9|1964.1|1980.9|1966.1|1978.9|1964.1|5
1738660710000|2025-02-04 09:18:30|1979.4|1964.6|1980.4|1965.6|1980.4|1965.6|1978.9|1964.1|7
1738660720000|2025-02-04 09:18:40|1980.9|1966.1|1979.9|1965.1|1980.9|1966.1|1979.9|1965.1|3
1738660730000|2025-02-04 09:18:50|1980.4|1965.6|1979.9|1965.1|1980.9|1966.1|1979.9|1965.1|4
1738660740000|2025-02-04 09:19:00|1980.4|1965.6|1981.4|1966.6|1981.9|1967.1|1980.4|1965.6|11
1738660750000|2025-02-04 09:19:10|1982.4|1967.6|1980.4|1965.6|1982.4|1967.6|1980.4|1965.6|9
1738660760000|2025-02-04 09:19:20|1979.9|1965.1|1980.9|1966.1|1981.4|1966.6|1979.9|1965.1|8
1738660770000|2025-02-04 09:19:30|1981.4|1966.6|1983.4|1968.6|1983.4|1968.6|1981.4|1966.6|5
1738660780000|2025-02-04 09:19:40|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|4
1738660790000|2025-02-04 09:19:50|1984.4|1969.6|1984.9|1970.1|1985.4|1970.6|1984.4|1969.6|8
1738660800000|2025-02-04 09:20:00|1984.4|1969.6|1986.4|1971.6|1986.9|1972.1|1983.9|1969.1|14
1738660810000|2025-02-04 09:20:10|1986.9|1972.1|1987.9|1973.1|1988.4|1973.6|1986.4|1971.6|11
1738660820000|2025-02-04 09:20:20|1988.4|1973.6|1988.4|1973.6|1989.4|1974.6|1987.9|1973.1|13
1738660830000|2025-02-04 09:20:30|1987.9|1973.1|1987.4|1972.6|1989.4|1974.6|1987.4|1972.6|11
1738660840000|2025-02-04 09:20:40|1986.9|1972.1|1985.4|1970.6|1986.9|1972.1|1983.9|1969.1|15
1738660850000|2025-02-04 09:20:50|1984.9|1970.1|1985.9|1971.1|1985.9|1971.1|1984.9|1970.1|9
1738660860000|2025-02-04 09:21:00|1986.4|1971.6|1989.4|1974.6|1989.4|1974.6|1985.4|1970.6|12
1738660870000|2025-02-04 09:21:10|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1989.4|1974.6|15
1738660880000|2025-02-04 09:21:20|1991.4|1976.6|1990.9|1976.1|1991.4|1976.6|1990.4|1975.6|8
1738660890000|2025-02-04 09:21:30|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|10
1738660900000|2025-02-04 09:21:40|1991.9|1977.1|1992.9|1978.1|1992.9|1978.1|1991.4|1976.6|4
1738660910000|2025-02-04 09:21:50|1993.4|1978.6|1992.4|1977.6|1993.4|1978.6|1991.9|1977.1|5
1738660920000|2025-02-04 09:22:00|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1991.9|1977.1|11
1738660930000|2025-02-04 09:22:10|1993.4|1978.6|1992.9|1978.1|1995.4|1980.6|1992.9|1978.1|14
1738660940000|2025-02-04 09:22:20|1993.9|1979.1|1994.9|1980.1|1995.9|1981.1|1993.9|1979.1|13
1738660950000|2025-02-04 09:22:30|1995.4|1980.6|1993.9|1979.1|1995.4|1980.6|1993.9|1979.1|14
1738660960000|2025-02-04 09:22:40|1993.4|1978.6|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|3
1738660970000|2025-02-04 09:22:50|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|6
1738660980000|2025-02-04 09:23:00|1993.9|1979.1|1993.9|1979.1|1994.4|1979.6|1993.4|1978.6|7
1738660990000|2025-02-04 09:23:10|1993.4|1978.6|1994.9|1980.1|1995.9|1981.1|1993.4|1978.6|13
1738661000000|2025-02-04 09:23:20|1994.4|1979.6|1995.4|1980.6|1995.9|1981.1|1994.4|1979.6|9
1738661010000|2025-02-04 09:23:30|1995.9|1981.1|1998.4|1983.6|1998.4|1983.6|1995.9|1981.1|6
1738661020000|2025-02-04 09:23:40|1997.9|1983.1|1997.4|1982.6|1997.9|1983.1|1996.9|1982.1|6
1738661030000|2025-02-04 09:23:50|1997.9|1983.1|1997.4|1982.6|1997.9|1983.1|1996.9|1982.1|4
1738661040000|2025-02-04 09:24:00|1996.9|1982.1|1997.9|1983.1|1997.9|1983.1|1996.9|1982.1|9
1738661050000|2025-02-04 09:24:10|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1996.9|1982.1|5
1738661060000|2025-02-04 09:24:20|1996.9|1982.1|1997.4|1982.6|1997.4|1982.6|1996.9|1982.1|6
1738661070000|2025-02-04 09:24:30|1996.9|1982.1|1996.9|1982.1|1998.4|1983.6|1996.9|1982.1|6
1738661080000|2025-02-04 09:24:40|1997.4|1982.6|1996.9|1982.1|1997.9|1983.1|1996.9|1982.1|3
1738661090000|2025-02-04 09:24:50|1997.4|1982.6|1998.4|1983.6|1998.4|1983.6|1997.4|1982.6|4
1738661100000|2025-02-04 09:25:00|1997.9|1983.1|1996.4|1981.6|1997.9|1983.1|1995.9|1981.1|6
1738661110000|2025-02-04 09:25:10|1996.9|1982.1|1993.4|1978.6|1996.9|1982.1|1993.4|1978.6|10
1738661120000|2025-02-04 09:25:20|1994.4|1979.6|1994.4|1979.6|1994.9|1980.1|1993.9|1979.1|7
1738661130000|2025-02-04 09:25:30|1993.9|1979.1|1991.4|1976.6|1993.9|1979.1|1991.4|1976.6|10
1738661140000|2025-02-04 09:25:40|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|4
1738661150000|2025-02-04 09:25:50|1990.9|1976.1|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|4
1738661160000|2025-02-04 09:26:00|1990.9|1976.1|1990.4|1975.6|1991.9|1977.1|1989.9|1975.1|8
1738661170000|2025-02-04 09:26:10|1989.9|1975.1|1990.4|1975.6|1990.4|1975.6|1989.4|1974.6|8
1738661180000|2025-02-04 09:26:20|1989.9|1975.1|1990.9|1976.1|1990.9|1976.1|1989.9|1975.1|5
1738661190000|2025-02-04 09:26:30|1990.4|1975.6|1991.4|1976.6|1992.4|1977.6|1990.4|1975.6|6
1738661200000|2025-02-04 09:26:40|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1990.9|1976.1|2
1738661210000|2025-02-04 09:26:50|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1990.9|1976.1|2
1738661220000|2025-02-04 09:27:00|1991.9|1977.1|1990.9|1976.1|1991.9|1977.1|1990.9|1976.1|3
1738661230000|2025-02-04 09:27:10|1990.4|1975.6|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|3
1738661240000|2025-02-04 09:27:20|1991.9|1977.1|1992.4|1977.6|1992.9|1978.1|1990.9|1976.1|7
1738661250000|2025-02-04 09:27:30|1991.9|1977.1|1991.9|1977.1|1992.4|1977.6|1991.9|1977.1|3
1738661260000|2025-02-04 09:27:40|1991.4|1976.6|1989.4|1974.6|1991.4|1976.6|1989.4|1974.6|8
1738661270000|2025-02-04 09:27:50|1989.9|1975.1|1990.4|1975.6|1990.4|1975.6|1989.9|1975.1|2
1738661280000|2025-02-04 09:28:00|1989.9|1975.1|1991.9|1977.1|1991.9|1977.1|1989.9|1975.1|5
1738661290000|2025-02-04 09:28:10|1991.4|1976.6|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|3
1738661300000|2025-02-04 09:28:20|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1
1738661320000|2025-02-04 09:28:40|1990.4|1975.6|1989.4|1974.6|1990.4|1975.6|1988.9|1974.1|5
1738661330000|2025-02-04 09:28:50|1988.9|1974.1|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|3
1738661340000|2025-02-04 09:29:00|1988.4|1973.6|1988.4|1973.6|1989.9|1975.1|1988.4|1973.6|6
1738661350000|2025-02-04 09:29:10|1988.9|1974.1|1988.4|1973.6|1988.9|1974.1|1988.4|1973.6|2
1738661360000|2025-02-04 09:29:20|1988.9|1974.1|1986.9|1972.1|1988.9|1974.1|1986.9|1972.1|7
1738661370000|2025-02-04 09:29:30|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|2
1738661380000|2025-02-04 09:29:40|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1985.9|1971.1|3
1738661390000|2025-02-04 09:29:50|1986.9|1972.1|1987.4|1972.6|1987.9|1973.1|1986.9|1972.1|4
1738661400000|2025-02-04 09:30:00|1987.9|1973.1|1985.9|1971.1|1988.4|1973.6|1985.4|1970.6|12
1738661410000|2025-02-04 09:30:10|1985.4|1970.6|1985.4|1970.6|1985.9|1971.1|1984.4|1969.6|6
1738661420000|2025-02-04 09:30:20|1984.9|1970.1|1984.9|1970.1|1986.4|1971.6|1984.9|1970.1|8
1738661430000|2025-02-04 09:30:30|1984.4|1969.6|1982.4|1967.6|1984.4|1969.6|1982.4|1967.6|9
1738661440000|2025-02-04 09:30:40|1982.9|1968.1|1982.9|1968.1|1983.4|1968.6|1982.9|1968.1|3
1738661450000|2025-02-04 09:30:50|1982.4|1967.6|1982.9|1968.1|1984.4|1969.6|1982.4|1967.6|7
1738661460000|2025-02-04 09:31:00|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|9
1738661470000|2025-02-04 09:31:10|1983.9|1969.1|1982.4|1967.6|1983.9|1969.1|1981.9|1967.1|6
1738661480000|2025-02-04 09:31:20|1983.4|1968.6|1984.9|1970.1|1984.9|1970.1|1982.4|1967.6|10
1738661490000|2025-02-04 09:31:30|1984.4|1969.6|1983.4|1968.6|1984.9|1970.1|1983.4|1968.6|9
1738661500000|2025-02-04 09:31:40|1982.9|1968.1|1980.4|1965.6|1982.9|1968.1|1980.4|1965.6|6
1738661510000|2025-02-04 09:31:50|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738661520000|2025-02-04 09:32:00|1982.4|1967.6|1983.4|1968.6|1983.4|1968.6|1980.9|1966.1|14
1738661530000|2025-02-04 09:32:10|1982.9|1968.1|1982.4|1967.6|1983.4|1968.6|1981.4|1966.6|7
1738661540000|2025-02-04 09:32:20|1981.9|1967.1|1980.9|1966.1|1981.9|1967.1|1980.9|1966.1|5
1738661550000|2025-02-04 09:32:30|1980.4|1965.6|1983.4|1968.6|1984.4|1969.6|1980.4|1965.6|13
1738661560000|2025-02-04 09:32:40|1982.9|1968.1|1984.4|1969.6|1984.4|1969.6|1982.4|1967.6|4
1738661570000|2025-02-04 09:32:50|1983.9|1969.1|1984.4|1969.6|1985.4|1970.6|1983.4|1968.6|6
1738661580000|2025-02-04 09:33:00|1983.9|1969.1|1986.4|1971.6|1986.9|1972.1|1983.4|1968.6|11
1738661590000|2025-02-04 09:33:10|1986.9|1972.1|1986.4|1971.6|1987.4|1972.6|1986.4|1971.6|4
1738661600000|2025-02-04 09:33:20|1987.4|1972.6|1986.4|1971.6|1987.4|1972.6|1986.4|1971.6|3
1738661610000|2025-02-04 09:33:30|1985.9|1971.1|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|4
1738661620000|2025-02-04 09:33:40|1987.4|1972.6|1984.4|1969.6|1987.4|1972.6|1984.4|1969.6|11
1738661630000|2025-02-04 09:33:50|1983.9|1969.1|1986.9|1972.1|1986.9|1972.1|1983.9|1969.1|9
1738661640000|2025-02-04 09:34:00|1986.4|1971.6|1986.4|1971.6|1986.9|1972.1|1985.4|1970.6|13
1738661650000|2025-02-04 09:34:10|1987.4|1972.6|1987.4|1972.6|1987.9|1973.1|1986.4|1971.6|8
1738661660000|2025-02-04 09:34:20|1988.4|1973.6|1987.4|1972.6|1988.4|1973.6|1986.9|1972.1|4
1738661670000|2025-02-04 09:34:30|1986.4|1971.6|1987.9|1973.1|1988.4|1973.6|1986.4|1971.6|9
1738661680000|2025-02-04 09:34:40|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1
1738661690000|2025-02-04 09:34:50|1987.9|1973.1|1988.4|1973.6|1989.4|1974.6|1987.9|1973.1|6
1738661700000|2025-02-04 09:35:00|1989.4|1974.6|1990.4|1975.6|1990.4|1975.6|1988.9|1974.1|5
1738661710000|2025-02-04 09:35:10|1989.4|1974.6|1990.9|1976.1|1991.4|1976.6|1988.9|1974.1|8
1738661720000|2025-02-04 09:35:20|1990.4|1975.6|1990.9|1976.1|1991.4|1976.6|1989.4|1974.6|7
1738661730000|2025-02-04 09:35:30|1990.4|1975.6|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|3
1738661740000|2025-02-04 09:35:40|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1989.9|1975.1|6
1738661750000|2025-02-04 09:35:50|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|4
1738661760000|2025-02-04 09:36:00|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1989.4|1974.6|11
1738661770000|2025-02-04 09:36:10|1991.9|1977.1|1991.4|1976.6|1991.9|1977.1|1990.9|1976.1|8
1738661780000|2025-02-04 09:36:20|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.9|1977.1|4
1738661790000|2025-02-04 09:36:30|1991.9|1977.1|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|2
1738661800000|2025-02-04 09:36:40|1992.4|1977.6|1991.9|1977.1|1992.4|1977.6|1991.4|1976.6|5
1738661810000|2025-02-04 09:36:50|1991.4|1976.6|1992.4|1977.6|1992.4|1977.6|1991.4|1976.6|4
1738661820000|2025-02-04 09:37:00|1991.9|1977.1|1990.4|1975.6|1991.9|1977.1|1988.9|1974.1|9
1738661830000|2025-02-04 09:37:10|1989.9|1975.1|1986.9|1972.1|1989.9|1975.1|1986.4|1971.6|7
1738661840000|2025-02-04 09:37:20|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1986.4|1971.6|5
1738661850000|2025-02-04 09:37:30|1986.9|1972.1|1987.4|1972.6|1988.4|1973.6|1986.9|1972.1|7
1738661860000|2025-02-04 09:37:40|1987.9|1973.1|1990.4|1975.6|1990.4|1975.6|1986.9|1972.1|11
1738661870000|2025-02-04 09:37:50|1991.4|1976.6|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|6
1738661880000|2025-02-04 09:38:00|1992.4|1977.6|1994.4|1979.6|1994.4|1979.6|1991.4|1976.6|11
1738661890000|2025-02-04 09:38:10|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|2
1738661900000|2025-02-04 09:38:20|1993.9|1979.1|1993.9|1979.1|1994.4|1979.6|1993.9|1979.1|5
1738661910000|2025-02-04 09:38:30|1994.4|1979.6|1993.9|1979.1|1994.9|1980.1|1993.9|1979.1|8
1738661920000|2025-02-04 09:38:40|1993.4|1978.6|1994.4|1979.6|1994.4|1979.6|1993.4|1978.6|5
1738661930000|2025-02-04 09:38:50|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1994.4|1979.6|3
1738661940000|2025-02-04 09:39:00|1994.4|1979.6|1992.9|1978.1|1994.4|1979.6|1992.9|1978.1|4
1738661950000|2025-02-04 09:39:10|1991.9|1977.1|1989.4|1974.6|1991.9|1977.1|1989.4|1974.6|8
1738661970000|2025-02-04 09:39:30|1990.4|1975.6|1986.9|1972.1|1990.4|1975.6|1986.9|1972.1|8
1738661980000|2025-02-04 09:39:40|1986.4|1971.6|1987.4|1972.6|1987.4|1972.6|1986.4|1971.6|5
1738661990000|2025-02-04 09:39:50|1986.9|1972.1|1987.4|1972.6|1987.4|1972.6|1986.4|1971.6|5
1738662000000|2025-02-04 09:40:00|1986.9|1972.1|1984.4|1969.6|1986.9|1972.1|1984.4|1969.6|6
1738662010000|2025-02-04 09:40:10|1983.4|1968.6|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|3
1738662020000|2025-02-04 09:40:20|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738662030000|2025-02-04 09:40:30|1983.9|1969.1|1984.9|1970.1|1984.9|1970.1|1983.9|1969.1|4
1738662040000|2025-02-04 09:40:40|1985.4|1970.6|1982.4|1967.6|1985.4|1970.6|1982.4|1967.6|11
1738662050000|2025-02-04 09:40:50|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|2
1738662060000|2025-02-04 09:41:00|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|2
1738662080000|2025-02-04 09:41:20|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1980.9|1966.1|4
1738662090000|2025-02-04 09:41:30|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1981.4|1966.6|5
1738662100000|2025-02-04 09:41:40|1981.4|1966.6|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|5
1738662110000|2025-02-04 09:41:50|1981.9|1967.1|1980.9|1966.1|1981.9|1967.1|1980.9|1966.1|5
1738662120000|2025-02-04 09:42:00|1981.4|1966.6|1983.4|1968.6|1983.4|1968.6|1981.4|1966.6|9
1738662130000|2025-02-04 09:42:10|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|2
1738662140000|2025-02-04 09:42:20|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|5
1738662150000|2025-02-04 09:42:30|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|3
1738662160000|2025-02-04 09:42:40|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|4
1738662170000|2025-02-04 09:42:50|1983.4|1968.6|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|3
1738662180000|2025-02-04 09:43:00|1983.4|1968.6|1984.4|1969.6|1984.4|1969.6|1982.9|1968.1|6
1738662190000|2025-02-04 09:43:10|1983.9|1969.1|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|7
1738662200000|2025-02-04 09:43:20|1982.9|1968.1|1981.4|1966.6|1982.9|1968.1|1981.4|1966.6|8
1738662210000|2025-02-04 09:43:30|1981.9|1967.1|1982.4|1967.6|1983.4|1968.6|1981.9|1967.1|5
1738662220000|2025-02-04 09:43:40|1981.4|1966.6|1981.9|1967.1|1981.9|1967.1|1981.4|1966.6|2
1738662230000|2025-02-04 09:43:50|1981.4|1966.6|1980.9|1966.1|1981.4|1966.6|1980.4|1965.6|3
1738662240000|2025-02-04 09:44:00|1981.4|1966.6|1981.9|1967.1|1981.9|1967.1|1981.4|1966.6|4
1738662250000|2025-02-04 09:44:10|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|4
1738662260000|2025-02-04 09:44:20|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1
1738662280000|2025-02-04 09:44:40|1984.4|1969.6|1985.4|1970.6|1985.4|1970.6|1984.4|1969.6|3
1738662290000|2025-02-04 09:44:50|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1983.9|1969.1|6
1738662300000|2025-02-04 09:45:00|1983.9|1969.1|1981.4|1966.6|1984.4|1969.6|1981.4|1966.6|8
1738662310000|2025-02-04 09:45:10|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1
1738662320000|2025-02-04 09:45:20|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1979.9|1965.1|4
1738662330000|2025-02-04 09:45:30|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1978.4|1963.6|6
1738662340000|2025-02-04 09:45:40|1979.9|1965.1|1980.9|1966.1|1980.9|1966.1|1979.9|1965.1|5
1738662350000|2025-02-04 09:45:50|1980.4|1965.6|1979.9|1965.1|1980.9|1966.1|1979.9|1965.1|4
1738662360000|2025-02-04 09:46:00|1979.4|1964.6|1978.9|1964.1|1979.4|1964.6|1978.4|1963.6|8
1738662370000|2025-02-04 09:46:10|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|3
1738662390000|2025-02-04 09:46:30|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.4|1963.6|5
1738662400000|2025-02-04 09:46:40|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.4|1963.6|4
1738662410000|2025-02-04 09:46:50|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1
1738662420000|2025-02-04 09:47:00|1979.4|1964.6|1980.9|1966.1|1980.9|1966.1|1979.4|1964.6|8
1738662430000|2025-02-04 09:47:10|1980.4|1965.6|1982.4|1967.6|1983.4|1968.6|1980.4|1965.6|8
1738662440000|2025-02-04 09:47:20|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|4
1738662450000|2025-02-04 09:47:30|1980.9|1966.1|1979.4|1964.6|1980.9|1966.1|1979.4|1964.6|7
1738662460000|2025-02-04 09:47:40|1978.9|1964.1|1980.9|1966.1|1980.9|1966.1|1978.9|1964.1|7
1738662470000|2025-02-04 09:47:50|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1979.4|1964.6|11
1738662480000|2025-02-04 09:48:00|1979.9|1965.1|1978.4|1963.6|1980.4|1965.6|1978.4|1963.6|9
1738662490000|2025-02-04 09:48:10|1978.9|1964.1|1980.4|1965.6|1980.9|1966.1|1978.9|1964.1|6
1738662500000|2025-02-04 09:48:20|1979.9|1965.1|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|5
1738662510000|2025-02-04 09:48:30|1979.9|1965.1|1982.4|1967.6|1982.4|1967.6|1979.9|1965.1|8
1738662520000|2025-02-04 09:48:40|1982.9|1968.1|1984.9|1970.1|1984.9|1970.1|1982.9|1968.1|8
1738662530000|2025-02-04 09:48:50|1984.4|1969.6|1984.4|1969.6|1984.9|1970.1|1983.4|1968.6|7
1738662540000|2025-02-04 09:49:00|1983.9|1969.1|1986.9|1972.1|1987.4|1972.6|1983.4|1968.6|15
1738662550000|2025-02-04 09:49:10|1987.4|1972.6|1986.4|1971.6|1987.4|1972.6|1985.9|1971.1|5
1738662560000|2025-02-04 09:49:20|1985.9|1971.1|1986.4|1971.6|1986.9|1972.1|1985.4|1970.6|7
1738662570000|2025-02-04 09:49:30|1986.9|1972.1|1988.4|1973.6|1988.4|1973.6|1986.4|1971.6|9
1738662580000|2025-02-04 09:49:40|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1986.9|1972.1|6
1738662590000|2025-02-04 09:49:50|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1
1738662600000|2025-02-04 09:50:00|1985.4|1970.6|1985.4|1970.6|1986.4|1971.6|1983.9|1969.1|11
1738662610000|2025-02-04 09:50:10|1985.9|1971.1|1988.4|1973.6|1988.4|1973.6|1985.9|1971.1|5
1738662620000|2025-02-04 09:50:20|1988.9|1974.1|1987.4|1972.6|1988.9|1974.1|1987.4|1972.6|5
1738662630000|2025-02-04 09:50:30|1986.4|1971.6|1985.4|1970.6|1987.4|1972.6|1985.4|1970.6|7
1738662640000|2025-02-04 09:50:40|1984.9|1970.1|1987.4|1972.6|1987.4|1972.6|1984.4|1969.6|9
1738662650000|2025-02-04 09:50:50|1987.9|1973.1|1987.4|1972.6|1988.4|1973.6|1987.4|1972.6|7
1738662660000|2025-02-04 09:51:00|1986.4|1971.6|1984.4|1969.6|1986.4|1971.6|1984.4|1969.6|8
1738662670000|2025-02-04 09:51:10|1984.9|1970.1|1983.4|1968.6|1985.4|1970.6|1983.4|1968.6|9
1738662680000|2025-02-04 09:51:20|1982.9|1968.1|1983.4|1968.6|1985.4|1970.6|1982.9|1968.1|9
1738662690000|2025-02-04 09:51:30|1982.9|1968.1|1984.4|1969.6|1985.4|1970.6|1982.9|1968.1|9
1738662700000|2025-02-04 09:51:40|1983.4|1968.6|1981.4|1966.6|1983.4|1968.6|1981.4|1966.6|5
1738662710000|2025-02-04 09:51:50|1982.4|1967.6|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|9
1738662720000|2025-02-04 09:52:00|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|8
1738662730000|2025-02-04 09:52:10|1981.9|1967.1|1980.4|1965.6|1981.9|1967.1|1979.4|1964.6|8
1738662740000|2025-02-04 09:52:20|1980.9|1966.1|1979.9|1965.1|1981.4|1966.6|1979.4|1964.6|8
1738662750000|2025-02-04 09:52:30|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|5
1738662760000|2025-02-04 09:52:40|1979.9|1965.1|1980.9|1966.1|1981.4|1966.6|1979.9|1965.1|7
1738662770000|2025-02-04 09:52:50|1980.4|1965.6|1978.4|1963.6|1980.4|1965.6|1978.4|1963.6|3
1738662780000|2025-02-04 09:53:00|1979.4|1964.6|1980.4|1965.6|1980.4|1965.6|1978.4|1963.6|5
1738662790000|2025-02-04 09:53:10|1980.9|1966.1|1979.4|1964.6|1981.4|1966.6|1979.4|1964.6|7
1738662800000|2025-02-04 09:53:20|1981.9|1967.1|1985.9|1971.1|1987.9|1973.1|1981.9|1967.1|14
1738662810000|2025-02-04 09:53:30|1986.4|1971.6|1984.9|1970.1|1986.9|1972.1|1984.9|1970.1|7
1738662820000|2025-02-04 09:53:40|1984.4|1969.6|1983.9|1969.1|1984.4|1969.6|1983.4|1968.6|3
1738662830000|2025-02-04 09:53:50|1984.4|1969.6|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|4
1738662840000|2025-02-04 09:54:00|1983.4|1968.6|1985.4|1970.6|1985.4|1970.6|1982.9|1968.1|6
1738662850000|2025-02-04 09:54:10|1985.9|1971.1|1985.4|1970.6|1986.4|1971.6|1985.4|1970.6|6
1738662860000|2025-02-04 09:54:20|1984.9|1970.1|1985.9|1971.1|1985.9|1971.1|1983.4|1968.6|5
1738662870000|2025-02-04 09:54:30|1990.4|1975.6|1989.4|1974.6|1991.4|1976.6|1989.4|1974.6|11
1738662880000|2025-02-04 09:54:40|1989.9|1975.1|1990.4|1975.6|1990.4|1975.6|1989.9|1975.1|2
1738662890000|2025-02-04 09:54:50|1992.4|1977.6|1991.4|1976.6|1993.9|1979.1|1991.4|1976.6|12
1738662900000|2025-02-04 09:55:00|1990.4|1975.6|1989.9|1975.1|1990.4|1975.6|1988.9|1974.1|9
1738662910000|2025-02-04 09:55:10|1990.4|1975.6|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|4
1738662920000|2025-02-04 09:55:20|1989.4|1974.6|1990.4|1975.6|1990.4|1975.6|1988.4|1973.6|7
1738662930000|2025-02-04 09:55:30|1989.4|1974.6|1990.9|1976.1|1991.4|1976.6|1989.4|1974.6|7
1738662940000|2025-02-04 09:55:40|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738662950000|2025-02-04 09:55:50|1990.9|1976.1|1991.4|1976.6|1992.4|1977.6|1990.9|1976.1|8
1738662960000|2025-02-04 09:56:00|1990.4|1975.6|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|11
1738662970000|2025-02-04 09:56:10|1990.9|1976.1|1988.9|1974.1|1990.9|1976.1|1988.9|1974.1|4
1738662980000|2025-02-04 09:56:20|1987.9|1973.1|1986.9|1972.1|1987.9|1973.1|1986.9|1972.1|3
1738662990000|2025-02-04 09:56:30|1986.4|1971.6|1984.4|1969.6|1986.4|1971.6|1984.4|1969.6|4
1738663000000|2025-02-04 09:56:40|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1982.9|1968.1|4
1738663010000|2025-02-04 09:56:50|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1982.9|1968.1|4
1738663020000|2025-02-04 09:57:00|1982.9|1968.1|1985.4|1970.6|1985.4|1970.6|1982.9|1968.1|6
1738663030000|2025-02-04 09:57:10|1984.4|1969.6|1985.4|1970.6|1986.4|1971.6|1984.4|1969.6|6
1738663040000|2025-02-04 09:57:20|1985.9|1971.1|1984.4|1969.6|1986.4|1971.6|1984.4|1969.6|5
1738663050000|2025-02-04 09:57:30|1984.9|1970.1|1985.4|1970.6|1986.4|1971.6|1984.9|1970.1|5
1738663060000|2025-02-04 09:57:40|1984.4|1969.6|1983.4|1968.6|1984.9|1970.1|1983.4|1968.6|7
1738663080000|2025-02-04 09:58:00|1984.4|1969.6|1984.9|1970.1|1985.4|1970.6|1984.4|1969.6|3
1738663090000|2025-02-04 09:58:10|1984.4|1969.6|1984.4|1969.6|1984.9|1970.1|1983.9|1969.1|4
1738663100000|2025-02-04 09:58:20|1983.9|1969.1|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|3
1738663110000|2025-02-04 09:58:30|1984.4|1969.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|4
1738663120000|2025-02-04 09:58:40|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738663140000|2025-02-04 09:59:00|1982.4|1967.6|1981.9|1967.1|1982.4|1967.6|1981.9|1967.1|2
1738663160000|2025-02-04 09:59:20|1982.4|1967.6|1983.4|1968.6|1983.9|1969.1|1982.4|1967.6|5
1738663170000|2025-02-04 09:59:30|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|2
1738663180000|2025-02-04 09:59:40|1983.9|1969.1|1983.9|1969.1|1984.4|1969.6|1983.4|1968.6|7
1738663190000|2025-02-04 09:59:50|1983.4|1968.6|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|3
1738663200000|2025-02-04 10:00:00|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1981.9|1967.1|10
1738663210000|2025-02-04 10:00:10|1984.4|1969.6|1983.4|1968.6|1984.9|1970.1|1982.9|1968.1|7
1738663220000|2025-02-04 10:00:20|1984.4|1969.6|1984.4|1969.6|1985.4|1970.6|1984.4|1969.6|4
1738663230000|2025-02-04 10:00:30|1984.9|1970.1|1987.4|1972.6|1987.4|1972.6|1984.9|1970.1|7
1738663240000|2025-02-04 10:00:40|1986.4|1971.6|1987.9|1973.1|1987.9|1973.1|1986.4|1971.6|8
1738663250000|2025-02-04 10:00:50|1987.4|1972.6|1989.4|1974.6|1989.4|1974.6|1987.4|1972.6|4
1738663260000|2025-02-04 10:01:00|1989.9|1975.1|1991.9|1977.1|1992.4|1977.6|1989.9|1975.1|16
1738663270000|2025-02-04 10:01:10|1991.4|1976.6|1990.4|1975.6|1992.4|1977.6|1990.4|1975.6|8
1738663280000|2025-02-04 10:01:20|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1988.4|1973.6|9
1738663290000|2025-02-04 10:01:30|1988.9|1974.1|1988.9|1974.1|1989.4|1974.6|1988.4|1973.6|8
1738663300000|2025-02-04 10:01:40|1989.4|1974.6|1993.4|1978.6|1993.4|1978.6|1989.4|1974.6|7
1738663310000|2025-02-04 10:01:50|1992.9|1978.1|1993.4|1978.6|1993.4|1978.6|1992.9|1978.1|2
1738663320000|2025-02-04 10:02:00|1993.9|1979.1|1996.4|1981.6|1996.4|1981.6|1993.9|1979.1|5
1738663330000|2025-02-04 10:02:10|1996.9|1982.1|1997.4|1982.6|1997.4|1982.6|1996.4|1981.6|9
1738663340000|2025-02-04 10:02:20|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|3
1738663350000|2025-02-04 10:02:30|1998.9|1984.1|2001.4|1986.6|2001.4|1986.6|1998.4|1983.6|9
1738663360000|2025-02-04 10:02:40|2000.4|1985.6|2000.4|1985.6|2000.9|1986.1|1999.4|1984.6|7
1738663370000|2025-02-04 10:02:50|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|2000.4|1985.6|4
1738663380000|2025-02-04 10:03:00|2000.9|1986.1|2000.4|1985.6|2000.9|1986.1|1999.4|1984.6|6
1738663390000|2025-02-04 10:03:10|1999.9|1985.1|1999.9|1985.1|2000.4|1985.6|1999.9|1985.1|3
1738663400000|2025-02-04 10:03:20|2000.9|1986.1|2002.9|1988.1|2002.9|1988.1|2000.9|1986.1|5
1738663410000|2025-02-04 10:03:30|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|1
1738663420000|2025-02-04 10:03:40|2003.9|1989.1|2002.9|1988.1|2003.9|1989.1|2002.9|1988.1|3
1738663430000|2025-02-04 10:03:50|2003.4|1988.6|2003.9|1989.1|2004.4|1989.6|2003.4|1988.6|6
1738663440000|2025-02-04 10:04:00|2004.9|1990.1|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|8
1738663450000|2025-02-04 10:04:10|2004.9|1990.1|2005.9|1991.1|2005.9|1991.1|2004.9|1990.1|3
1738663460000|2025-02-04 10:04:20|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|5
1738663470000|2025-02-04 10:04:30|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|3
1738663480000|2025-02-04 10:04:40|2006.9|1992.1|2005.9|1991.1|2006.9|1992.1|2005.4|1990.6|5
1738663490000|2025-02-04 10:04:50|2005.4|1990.6|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|5
1738663500000|2025-02-04 10:05:00|2003.4|1988.6|2000.9|1986.1|2003.4|1988.6|2000.9|1986.1|10
1738663510000|2025-02-04 10:05:10|2001.4|1986.6|2002.9|1988.1|2002.9|1988.1|2000.9|1986.1|6
1738663520000|2025-02-04 10:05:20|2003.4|1988.6|2005.4|1990.6|2005.4|1990.6|2002.9|1988.1|9
1738663530000|2025-02-04 10:05:30|2005.9|1991.1|2007.9|1993.1|2007.9|1993.1|2005.9|1991.1|7
1738663540000|2025-02-04 10:05:40|2007.4|1992.6|2007.9|1993.1|2007.9|1993.1|2007.4|1992.6|4
1738663550000|2025-02-04 10:05:50|2007.4|1992.6|2007.4|1992.6|2008.9|1994.1|2006.4|1991.6|10
1738663560000|2025-02-04 10:06:00|2008.9|1994.1|2009.4|1994.6|2009.4|1994.6|2008.9|1994.1|2
1738663570000|2025-02-04 10:06:10|2008.9|1994.1|2009.4|1994.6|2009.4|1994.6|2008.9|1994.1|2
1738663580000|2025-02-04 10:06:20|2008.9|1994.1|2008.4|1993.6|2008.9|1994.1|2008.4|1993.6|2
1738663590000|2025-02-04 10:06:30|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.9|1993.1|2
1738663600000|2025-02-04 10:06:40|2007.9|1993.1|2010.4|1995.6|2010.4|1995.6|2006.9|1992.1|8
1738663610000|2025-02-04 10:06:50|2009.9|1995.1|2009.4|1994.6|2009.9|1995.1|2009.4|1994.6|4
1738663620000|2025-02-04 10:07:00|2008.4|1993.6|2010.9|1996.1|2010.9|1996.1|2007.4|1992.6|8
1738663630000|2025-02-04 10:07:10|2011.4|1996.6|2011.4|1996.6|2011.9|1997.1|2011.4|1996.6|3
1738663640000|2025-02-04 10:07:20|2011.9|1997.1|2013.9|1999.1|2013.9|1999.1|2011.9|1997.1|5
1738663650000|2025-02-04 10:07:30|2014.4|1999.6|2016.4|2001.6|2016.9|2002.1|2014.4|1999.6|7
1738663660000|2025-02-04 10:07:40|2016.9|2002.1|2018.4|2003.6|2018.4|2003.6|2016.9|2002.1|3
1738663670000|2025-02-04 10:07:50|2017.9|2003.1|2017.9|2003.1|2018.4|2003.6|2017.4|2002.6|9
1738663680000|2025-02-04 10:08:00|2017.4|2002.6|2013.9|1999.1|2017.4|2002.6|2013.9|1999.1|9
1738663690000|2025-02-04 10:08:10|2014.4|1999.6|2015.4|2000.6|2015.4|2000.6|2014.4|1999.6|3
1738663700000|2025-02-04 10:08:20|2014.4|1999.6|2012.9|1998.1|2014.4|1999.6|2012.4|1997.6|6
1738663710000|2025-02-04 10:08:30|2012.4|1997.6|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|3
1738663720000|2025-02-04 10:08:40|2011.9|1997.1|2011.9|1997.1|2011.9|1997.1|2011.9|1997.1|1
1738663730000|2025-02-04 10:08:50|2012.9|1998.1|2012.4|1997.6|2013.4|1998.6|2012.4|1997.6|7
1738663740000|2025-02-04 10:09:00|2011.9|1997.1|2010.4|1995.6|2011.9|1997.1|2009.9|1995.1|4
1738663750000|2025-02-04 10:09:10|2009.9|1995.1|2008.9|1994.1|2010.4|1995.6|2008.9|1994.1|8
1738663760000|2025-02-04 10:09:20|2009.4|1994.6|2009.4|1994.6|2009.9|1995.1|2009.4|1994.6|3
1738663770000|2025-02-04 10:09:30|2008.9|1994.1|2007.4|1992.6|2008.9|1994.1|2007.4|1992.6|4
1738663780000|2025-02-04 10:09:40|2007.9|1993.1|2008.4|1993.6|2009.4|1994.6|2007.9|1993.1|5
1738663790000|2025-02-04 10:09:50|2008.9|1994.1|2009.4|1994.6|2010.4|1995.6|2008.9|1994.1|6
1738663800000|2025-02-04 10:10:00|2008.9|1994.1|2006.9|1992.1|2008.9|1994.1|2006.4|1991.6|10
1738663810000|2025-02-04 10:10:10|2007.4|1992.6|2007.4|1992.6|2007.9|1993.1|2007.4|1992.6|3
1738663820000|2025-02-04 10:10:20|2006.4|1991.6|2007.4|1992.6|2008.4|1993.6|2006.4|1991.6|7
1738663830000|2025-02-04 10:10:30|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|1
1738663840000|2025-02-04 10:10:40|2007.4|1992.6|2009.4|1994.6|2009.4|1994.6|2007.4|1992.6|5
1738663850000|2025-02-04 10:10:50|2009.9|1995.1|2010.4|1995.6|2010.9|1996.1|2009.9|1995.1|4
1738663860000|2025-02-04 10:11:00|2009.4|1994.6|2011.4|1996.6|2011.4|1996.6|2008.4|1993.6|10
1738663880000|2025-02-04 10:11:20|2011.9|1997.1|2011.9|1997.1|2012.4|1997.6|2011.4|1996.6|7
1738663890000|2025-02-04 10:11:30|2012.4|1997.6|2010.9|1996.1|2012.4|1997.6|2010.9|1996.1|6
1738663900000|2025-02-04 10:11:40|2011.4|1996.6|2010.9|1996.1|2011.4|1996.6|2010.9|1996.1|4
1738663910000|2025-02-04 10:11:50|2011.4|1996.6|2010.9|1996.1|2011.4|1996.6|2008.9|1994.1|8
1738663920000|2025-02-04 10:12:00|2010.4|1995.6|2009.4|1994.6|2010.4|1995.6|2008.9|1994.1|5
1738663930000|2025-02-04 10:12:10|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2009.9|1995.1|2
1738663940000|2025-02-04 10:12:20|2009.9|1995.1|2009.4|1994.6|2010.4|1995.6|2008.4|1993.6|8
1738663950000|2025-02-04 10:12:30|2009.9|1995.1|2010.4|1995.6|2010.9|1996.1|2009.9|1995.1|6
1738663960000|2025-02-04 10:12:40|2010.9|1996.1|2011.4|1996.6|2012.4|1997.6|2010.9|1996.1|6
1738663970000|2025-02-04 10:12:50|2010.9|1996.1|2011.4|1996.6|2011.4|1996.6|2010.9|1996.1|2
1738663980000|2025-02-04 10:13:00|2011.9|1997.1|2011.4|1996.6|2012.4|1997.6|2010.9|1996.1|9
1738663990000|2025-02-04 10:13:10|2010.9|1996.1|2009.4|1994.6|2011.4|1996.6|2008.9|1994.1|8
1738664000000|2025-02-04 10:13:20|2008.9|1994.1|2008.4|1993.6|2009.9|1995.1|2008.4|1993.6|8
1738664010000|2025-02-04 10:13:30|2008.9|1994.1|2008.4|1993.6|2008.9|1994.1|2008.4|1993.6|4
1738664020000|2025-02-04 10:13:40|2008.9|1994.1|2008.9|1994.1|2008.9|1994.1|2008.9|1994.1|1
1738664030000|2025-02-04 10:13:50|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|2007.4|1992.6|5
1738664040000|2025-02-04 10:14:00|2007.4|1992.6|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|7
1738664050000|2025-02-04 10:14:10|2005.9|1991.1|2004.9|1990.1|2006.4|1991.6|2004.9|1990.1|7
1738664060000|2025-02-04 10:14:20|2005.4|1990.6|2005.9|1991.1|2005.9|1991.1|2005.4|1990.6|2
1738664070000|2025-02-04 10:14:30|2005.4|1990.6|2005.9|1991.1|2005.9|1991.1|2005.4|1990.6|2
1738664080000|2025-02-04 10:14:40|2005.4|1990.6|2005.9|1991.1|2005.9|1991.1|2005.4|1990.6|2
1738664090000|2025-02-04 10:14:50|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|1
1738664100000|2025-02-04 10:15:00|2006.9|1992.1|2004.4|1989.6|2006.9|1992.1|2003.4|1988.6|14
1738664120000|2025-02-04 10:15:20|2004.9|1990.1|2006.4|1991.6|2006.4|1991.6|2004.9|1990.1|5
1738664130000|2025-02-04 10:15:30|2006.9|1992.1|2007.9|1993.1|2008.4|1993.6|2006.9|1992.1|10
1738664140000|2025-02-04 10:15:40|2007.4|1992.6|2008.4|1993.6|2009.4|1994.6|2007.4|1992.6|6
1738664150000|2025-02-04 10:15:50|2009.4|1994.6|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|6
1738664160000|2025-02-04 10:16:00|2009.9|1995.1|2008.4|1993.6|2010.9|1996.1|2008.4|1993.6|7
1738664170000|2025-02-04 10:16:10|2008.9|1994.1|2007.9|1993.1|2009.4|1994.6|2007.9|1993.1|6
1738664180000|2025-02-04 10:16:20|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|2006.9|1992.1|6
1738664190000|2025-02-04 10:16:30|2008.9|1994.1|2010.9|1996.1|2010.9|1996.1|2008.9|1994.1|4
1738664200000|2025-02-04 10:16:40|2010.4|1995.6|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|4
1738664210000|2025-02-04 10:16:50|2011.4|1996.6|2013.4|1998.6|2013.4|1998.6|2011.4|1996.6|4
1738664220000|2025-02-04 10:17:00|2012.4|1997.6|2013.4|1998.6|2013.4|1998.6|2011.9|1997.1|6
1738664230000|2025-02-04 10:17:10|2012.9|1998.1|2014.4|1999.6|2014.4|1999.6|2012.4|1997.6|8
1738664240000|2025-02-04 10:17:20|2014.9|2000.1|2013.9|1999.1|2014.9|2000.1|2013.9|1999.1|3
1738664250000|2025-02-04 10:17:30|2013.4|1998.6|2017.9|2003.1|2018.4|2003.6|2012.4|1997.6|14
1738664260000|2025-02-04 10:17:40|2018.4|2003.6|2017.9|2003.1|2018.4|2003.6|2017.4|2002.6|8
1738664270000|2025-02-04 10:17:50|2017.4|2002.6|2018.9|2004.1|2018.9|2004.1|2017.4|2002.6|5
1738664280000|2025-02-04 10:18:00|2018.4|2003.6|2018.4|2003.6|2019.4|2004.6|2017.4|2002.6|9
1738664290000|2025-02-04 10:18:10|2017.9|2003.1|2019.4|2004.6|2019.4|2004.6|2017.9|2003.1|5
1738664300000|2025-02-04 10:18:20|2019.9|2005.1|2020.9|2006.1|2020.9|2006.1|2019.4|2004.6|6
1738664310000|2025-02-04 10:18:30|2021.4|2006.6|2020.4|2005.6|2021.4|2006.6|2019.4|2004.6|5
1738664320000|2025-02-04 10:18:40|2019.9|2005.1|2019.4|2004.6|2019.9|2005.1|2019.4|2004.6|2
1738664330000|2025-02-04 10:18:50|2019.9|2005.1|2019.4|2004.6|2019.9|2005.1|2018.4|2003.6|5
1738664340000|2025-02-04 10:19:00|2018.9|2004.1|2018.4|2003.6|2018.9|2004.1|2017.9|2003.1|4
1738664350000|2025-02-04 10:19:10|2017.9|2003.1|2019.9|2005.1|2019.9|2005.1|2017.9|2003.1|5
1738664360000|2025-02-04 10:19:20|2020.4|2005.6|2019.4|2004.6|2020.4|2005.6|2019.4|2004.6|6
1738664370000|2025-02-04 10:19:30|2018.4|2003.6|2017.4|2002.6|2018.4|2003.6|2017.4|2002.6|6
1738664390000|2025-02-04 10:19:50|2017.9|2003.1|2017.9|2003.1|2017.9|2003.1|2017.9|2003.1|1
1738664400000|2025-02-04 10:20:00|2017.4|2002.6|2018.4|2003.6|2018.4|2003.6|2016.4|2001.6|8
1738664410000|2025-02-04 10:20:10|2019.9|2005.1|2019.9|2005.1|2019.9|2005.1|2019.4|2004.6|3
1738664420000|2025-02-04 10:20:20|2020.4|2005.6|2020.4|2005.6|2021.4|2006.6|2020.4|2005.6|5
1738664430000|2025-02-04 10:20:30|2021.4|2006.6|2022.4|2007.6|2022.4|2007.6|2021.4|2006.6|3
1738664440000|2025-02-04 10:20:40|2022.9|2008.1|2023.4|2008.6|2023.4|2008.6|2022.4|2007.6|3
1738664450000|2025-02-04 10:20:50|2022.9|2008.1|2023.4|2008.6|2023.4|2008.6|2022.4|2007.6|3
1738664460000|2025-02-04 10:21:00|2022.9|2008.1|2022.4|2007.6|2022.9|2008.1|2021.9|2007.1|4
1738664470000|2025-02-04 10:21:10|2023.4|2008.6|2022.4|2007.6|2023.4|2008.6|2022.4|2007.6|3
1738664490000|2025-02-04 10:21:30|2023.4|2008.6|2023.4|2008.6|2023.9|2009.1|2022.4|2007.6|7
1738664500000|2025-02-04 10:21:40|2022.4|2007.6|2021.4|2006.6|2022.4|2007.6|2021.4|2006.6|3
1738664510000|2025-02-04 10:21:50|2022.4|2007.6|2021.4|2006.6|2022.4|2007.6|2021.4|2006.6|3
1738664520000|2025-02-04 10:22:00|2020.4|2005.6|2021.4|2006.6|2022.4|2007.6|2020.4|2005.6|12
1738664530000|2025-02-04 10:22:10|2020.9|2006.1|2022.4|2007.6|2022.4|2007.6|2020.9|2006.1|5
1738664540000|2025-02-04 10:22:20|2022.9|2008.1|2024.4|2009.6|2024.4|2009.6|2022.9|2008.1|6
1738664550000|2025-02-04 10:22:30|2025.4|2010.6|2025.4|2010.6|2026.4|2011.6|2025.4|2010.6|6
1738664560000|2025-02-04 10:22:40|2026.4|2011.6|2028.4|2013.6|2028.9|2014.1|2026.4|2011.6|8
1738664570000|2025-02-04 10:22:50|2028.9|2014.1|2028.4|2013.6|2029.9|2015.1|2028.4|2013.6|5
1738664580000|2025-02-04 10:23:00|2027.9|2013.1|2026.4|2011.6|2028.4|2013.6|2026.4|2011.6|13
1738664590000|2025-02-04 10:23:10|2025.9|2011.1|2025.4|2010.6|2026.4|2011.6|2025.4|2010.6|7
1738664600000|2025-02-04 10:23:20|2024.9|2010.1|2024.4|2009.6|2025.4|2010.6|2024.4|2009.6|6
1738664610000|2025-02-04 10:23:30|2023.9|2009.1|2024.4|2009.6|2024.4|2009.6|2023.9|2009.1|2
1738664620000|2025-02-04 10:23:40|2023.9|2009.1|2023.4|2008.6|2023.9|2009.1|2022.4|2007.6|4
1738664630000|2025-02-04 10:23:50|2022.9|2008.1|2022.9|2008.1|2022.9|2008.1|2022.9|2008.1|1
1738664640000|2025-02-04 10:24:00|2023.4|2008.6|2024.4|2009.6|2024.4|2009.6|2022.9|2008.1|9
1738664650000|2025-02-04 10:24:10|2023.9|2009.1|2025.4|2010.6|2025.4|2010.6|2023.9|2009.1|3
1738664660000|2025-02-04 10:24:20|2024.4|2009.6|2024.4|2009.6|2024.4|2009.6|2023.4|2008.6|5
1738664680000|2025-02-04 10:24:40|2025.4|2010.6|2025.4|2010.6|2025.9|2011.1|2025.4|2010.6|3
1738664690000|2025-02-04 10:24:50|2026.4|2011.6|2026.4|2011.6|2026.4|2011.6|2025.9|2011.1|3
1738664700000|2025-02-04 10:25:00|2025.4|2010.6|2022.9|2008.1|2025.4|2010.6|2022.9|2008.1|6
1738664710000|2025-02-04 10:25:10|2023.4|2008.6|2021.4|2006.6|2023.4|2008.6|2021.4|2006.6|8
1738664720000|2025-02-04 10:25:20|2021.9|2007.1|2021.4|2006.6|2021.9|2007.1|2020.4|2005.6|7
1738664730000|2025-02-04 10:25:30|2020.9|2006.1|2022.4|2007.6|2022.4|2007.6|2020.4|2005.6|5
1738664740000|2025-02-04 10:25:40|2022.9|2008.1|2023.4|2008.6|2023.9|2009.1|2022.9|2008.1|4
1738664750000|2025-02-04 10:25:50|2022.9|2008.1|2022.4|2007.6|2022.9|2008.1|2022.4|2007.6|2
1738664760000|2025-02-04 10:26:00|2021.9|2007.1|2020.4|2005.6|2023.4|2008.6|2020.4|2005.6|11
1738664770000|2025-02-04 10:26:10|2019.9|2005.1|2019.4|2004.6|2020.4|2005.6|2019.4|2004.6|6
1738664780000|2025-02-04 10:26:20|2019.9|2005.1|2018.4|2003.6|2019.9|2005.1|2018.4|2003.6|6
1738664790000|2025-02-04 10:26:30|2017.9|2003.1|2018.9|2004.1|2019.9|2005.1|2017.9|2003.1|6
1738664800000|2025-02-04 10:26:40|2019.4|2004.6|2021.9|2007.1|2021.9|2007.1|2019.4|2004.6|5
1738664810000|2025-02-04 10:26:50|2021.4|2006.6|2021.4|2006.6|2021.4|2006.6|2021.4|2006.6|1
1738664820000|2025-02-04 10:27:00|2021.9|2007.1|2022.4|2007.6|2022.4|2007.6|2021.9|2007.1|2
1738664840000|2025-02-04 10:27:20|2023.4|2008.6|2022.4|2007.6|2023.4|2008.6|2022.4|2007.6|3
1738664850000|2025-02-04 10:27:30|2021.9|2007.1|2021.4|2006.6|2021.9|2007.1|2021.4|2006.6|2
1738664860000|2025-02-04 10:27:40|2021.9|2007.1|2023.4|2008.6|2023.4|2008.6|2021.9|2007.1|6
1738664870000|2025-02-04 10:27:50|2024.4|2009.6|2024.4|2009.6|2024.4|2009.6|2024.4|2009.6|1
1738664880000|2025-02-04 10:28:00|2025.4|2010.6|2026.4|2011.6|2027.4|2012.6|2025.4|2010.6|10
1738664890000|2025-02-04 10:28:10|2025.4|2010.6|2024.9|2010.1|2025.9|2011.1|2024.9|2010.1|6
1738664900000|2025-02-04 10:28:20|2024.4|2009.6|2025.4|2010.6|2025.4|2010.6|2024.4|2009.6|3
1738664910000|2025-02-04 10:28:30|2024.4|2009.6|2022.4|2007.6|2024.4|2009.6|2022.4|2007.6|5
1738664920000|2025-02-04 10:28:40|2021.9|2007.1|2023.4|2008.6|2023.4|2008.6|2021.9|2007.1|4
1738664930000|2025-02-04 10:28:50|2023.9|2009.1|2023.9|2009.1|2023.9|2009.1|2022.9|2008.1|5
1738664940000|2025-02-04 10:29:00|2023.4|2008.6|2026.4|2011.6|2026.4|2011.6|2023.4|2008.6|5
1738664950000|2025-02-04 10:29:10|2025.9|2011.1|2025.9|2011.1|2025.9|2011.1|2024.9|2010.1|5
1738664960000|2025-02-04 10:29:20|2025.4|2010.6|2027.4|2012.6|2027.4|2012.6|2025.4|2010.6|4
1738664970000|2025-02-04 10:29:30|2028.4|2013.6|2026.4|2011.6|2028.4|2013.6|2026.4|2011.6|6
1738664980000|2025-02-04 10:29:40|2025.9|2011.1|2024.4|2009.6|2025.9|2011.1|2024.4|2009.6|6
1738664990000|2025-02-04 10:29:50|2024.9|2010.1|2025.4|2010.6|2025.4|2010.6|2024.9|2010.1|2
1738665000000|2025-02-04 10:30:00|2024.9|2010.1|2025.4|2010.6|2025.4|2010.6|2023.4|2008.6|7
1738665010000|2025-02-04 10:30:10|2024.4|2009.6|2023.9|2009.1|2024.4|2009.6|2023.9|2009.1|2
1738665020000|2025-02-04 10:30:20|2023.4|2008.6|2021.4|2006.6|2023.4|2008.6|2021.4|2006.6|8
1738665030000|2025-02-04 10:30:30|2020.9|2006.1|2018.9|2004.1|2020.9|2006.1|2018.4|2003.6|9
1738665040000|2025-02-04 10:30:40|2019.4|2004.6|2019.4|2004.6|2019.9|2005.1|2018.4|2003.6|7
1738665050000|2025-02-04 10:30:50|2018.4|2003.6|2019.4|2004.6|2019.9|2005.1|2018.4|2003.6|7
1738665060000|2025-02-04 10:31:00|2018.4|2003.6|2018.9|2004.1|2018.9|2004.1|2018.4|2003.6|2
1738665070000|2025-02-04 10:31:10|2018.4|2003.6|2019.9|2005.1|2019.9|2005.1|2017.4|2002.6|11
1738665080000|2025-02-04 10:31:20|2020.4|2005.6|2022.9|2008.1|2022.9|2008.1|2020.4|2005.6|6
1738665090000|2025-02-04 10:31:30|2022.4|2007.6|2022.4|2007.6|2022.4|2007.6|2021.9|2007.1|3
1738665100000|2025-02-04 10:31:40|2021.9|2007.1|2022.4|2007.6|2022.4|2007.6|2021.9|2007.1|2
1738665110000|2025-02-04 10:31:50|2021.9|2007.1|2020.4|2005.6|2021.9|2007.1|2020.4|2005.6|3
1738665120000|2025-02-04 10:32:00|2020.9|2006.1|2022.9|2008.1|2022.9|2008.1|2020.4|2005.6|7
1738665130000|2025-02-04 10:32:10|2022.4|2007.6|2023.9|2009.1|2024.9|2010.1|2022.4|2007.6|8
1738665140000|2025-02-04 10:32:20|2023.4|2008.6|2024.4|2009.6|2024.4|2009.6|2022.4|2007.6|9
1738665150000|2025-02-04 10:32:30|2023.4|2008.6|2023.4|2008.6|2023.9|2009.1|2023.4|2008.6|3
1738665160000|2025-02-04 10:32:40|2023.9|2009.1|2023.4|2008.6|2024.4|2009.6|2022.4|2007.6|11
1738665170000|2025-02-04 10:32:50|2023.9|2009.1|2022.4|2007.6|2023.9|2009.1|2022.4|2007.6|10
1738665180000|2025-02-04 10:33:00|2021.9|2007.1|2020.4|2005.6|2022.4|2007.6|2020.4|2005.6|7
1738665190000|2025-02-04 10:33:10|2019.9|2005.1|2021.9|2007.1|2022.4|2007.6|2019.9|2005.1|8
1738665200000|2025-02-04 10:33:20|2022.4|2007.6|2021.4|2006.6|2022.4|2007.6|2020.9|2006.1|7
1738665210000|2025-02-04 10:33:30|2021.9|2007.1|2022.4|2007.6|2022.9|2008.1|2021.4|2006.6|10
1738665220000|2025-02-04 10:33:40|2022.9|2008.1|2022.9|2008.1|2023.4|2008.6|2022.4|2007.6|4
1738665230000|2025-02-04 10:33:50|2023.4|2008.6|2023.9|2009.1|2024.4|2009.6|2023.4|2008.6|4
1738665240000|2025-02-04 10:34:00|2023.4|2008.6|2024.4|2009.6|2024.4|2009.6|2022.9|2008.1|6
1738665250000|2025-02-04 10:34:10|2023.9|2009.1|2023.4|2008.6|2023.9|2009.1|2023.4|2008.6|6
1738665260000|2025-02-04 10:34:20|2023.9|2009.1|2027.4|2012.6|2027.4|2012.6|2023.9|2009.1|10
1738665270000|2025-02-04 10:34:30|2026.9|2012.1|2026.9|2012.1|2027.4|2012.6|2026.4|2011.6|5
1738665280000|2025-02-04 10:34:40|2026.4|2011.6|2026.4|2011.6|2026.9|2012.1|2026.4|2011.6|3
1738665290000|2025-02-04 10:34:50|2026.9|2012.1|2027.9|2013.1|2027.9|2013.1|2026.4|2011.6|7
1738665300000|2025-02-04 10:35:00|2027.4|2012.6|2030.9|2016.1|2030.9|2016.1|2027.4|2012.6|12
1738665310000|2025-02-04 10:35:10|2031.4|2016.6|2031.4|2016.6|2031.9|2017.1|2030.9|2016.1|13
1738665320000|2025-02-04 10:35:20|2030.4|2015.6|2030.9|2016.1|2030.9|2016.1|2030.4|2015.6|2
1738665330000|2025-02-04 10:35:30|2031.4|2016.6|2031.4|2016.6|2032.4|2017.6|2030.4|2015.6|14
1738665340000|2025-02-04 10:35:40|2030.9|2016.1|2032.4|2017.6|2032.4|2017.6|2030.9|2016.1|4
1738665350000|2025-02-04 10:35:50|2031.4|2016.6|2030.9|2016.1|2031.4|2016.6|2030.9|2016.1|2
1738665360000|2025-02-04 10:36:00|2030.4|2015.6|2029.4|2014.6|2030.4|2015.6|2028.9|2014.1|4
1738665370000|2025-02-04 10:36:10|2028.9|2014.1|2028.4|2013.6|2028.9|2014.1|2028.4|2013.6|2
1738665380000|2025-02-04 10:36:20|2027.4|2012.6|2027.4|2012.6|2027.4|2012.6|2027.4|2012.6|1
1738665390000|2025-02-04 10:36:30|2026.4|2011.6|2027.4|2012.6|2027.4|2012.6|2025.9|2011.1|8
1738665400000|2025-02-04 10:36:40|2027.9|2013.1|2029.4|2014.6|2030.4|2015.6|2027.9|2013.1|6
1738665410000|2025-02-04 10:36:50|2030.4|2015.6|2028.4|2013.6|2030.4|2015.6|2027.9|2013.1|6
1738665420000|2025-02-04 10:37:00|2029.4|2014.6|2029.4|2014.6|2029.4|2014.6|2028.4|2013.6|3
1738665430000|2025-02-04 10:37:10|2028.4|2013.6|2027.4|2012.6|2028.4|2013.6|2027.4|2012.6|2
1738665440000|2025-02-04 10:37:20|2026.9|2012.1|2027.4|2012.6|2027.4|2012.6|2026.9|2012.1|4
1738665450000|2025-02-04 10:37:30|2027.9|2013.1|2027.9|2013.1|2029.9|2015.1|2027.9|2013.1|7
1738665460000|2025-02-04 10:37:40|2027.4|2012.6|2027.4|2012.6|2027.4|2012.6|2027.4|2012.6|1
1738665470000|2025-02-04 10:37:50|2028.4|2013.6|2027.4|2012.6|2028.4|2013.6|2027.4|2012.6|5
1738665480000|2025-02-04 10:38:00|2028.4|2013.6|2027.4|2012.6|2028.4|2013.6|2027.4|2012.6|3
1738665490000|2025-02-04 10:38:10|2028.4|2013.6|2028.4|2013.6|2028.9|2014.1|2027.4|2012.6|6
1738665500000|2025-02-04 10:38:20|2027.9|2013.1|2027.4|2012.6|2027.9|2013.1|2027.4|2012.6|2
1738665510000|2025-02-04 10:38:30|2026.9|2012.1|2024.9|2010.1|2026.9|2012.1|2024.9|2010.1|5
1738665520000|2025-02-04 10:38:40|2025.4|2010.6|2025.4|2010.6|2025.4|2010.6|2025.4|2010.6|1
1738665530000|2025-02-04 10:38:50|2024.9|2010.1|2024.9|2010.1|2024.9|2010.1|2024.9|2010.1|1
1738665540000|2025-02-04 10:39:00|2024.4|2009.6|2024.4|2009.6|2024.9|2010.1|2023.4|2008.6|7
1738665550000|2025-02-04 10:39:10|2023.4|2008.6|2023.4|2008.6|2023.9|2009.1|2023.4|2008.6|3
1738665560000|2025-02-04 10:39:20|2023.9|2009.1|2024.4|2009.6|2024.9|2010.1|2023.9|2009.1|8
1738665570000|2025-02-04 10:39:30|2023.4|2008.6|2023.4|2008.6|2023.4|2008.6|2023.4|2008.6|1
1738665580000|2025-02-04 10:39:40|2024.4|2009.6|2025.4|2010.6|2025.4|2010.6|2024.4|2009.6|3
1738665590000|2025-02-04 10:39:50|2024.9|2010.1|2024.4|2009.6|2024.9|2010.1|2024.4|2009.6|2
1738665600000|2025-02-04 10:40:00|2023.4|2008.6|2021.4|2006.6|2023.9|2009.1|2021.4|2006.6|8
1738665620000|2025-02-04 10:40:20|2020.9|2006.1|2019.4|2004.6|2020.9|2006.1|2019.4|2004.6|8
1738665630000|2025-02-04 10:40:30|2019.9|2005.1|2020.4|2005.6|2021.4|2006.6|2019.9|2005.1|6
1738665640000|2025-02-04 10:40:40|2021.4|2006.6|2023.4|2008.6|2023.4|2008.6|2021.4|2006.6|4
1738665650000|2025-02-04 10:40:50|2023.9|2009.1|2024.4|2009.6|2025.4|2010.6|2023.4|2008.6|9
1738665660000|2025-02-04 10:41:00|2024.9|2010.1|2024.9|2010.1|2026.4|2011.6|2024.9|2010.1|9
1738665670000|2025-02-04 10:41:10|2024.4|2009.6|2023.4|2008.6|2024.4|2009.6|2023.4|2008.6|12
1738665690000|2025-02-04 10:41:30|2022.9|2008.1|2022.9|2008.1|2022.9|2008.1|2022.4|2007.6|3
1738665700000|2025-02-04 10:41:40|2022.4|2007.6|2023.4|2008.6|2023.4|2008.6|2021.9|2007.1|5
1738665710000|2025-02-04 10:41:50|2023.9|2009.1|2026.4|2011.6|2026.4|2011.6|2023.9|2009.1|5
1738665720000|2025-02-04 10:42:00|2027.4|2012.6|2028.4|2013.6|2029.4|2014.6|2027.4|2012.6|9
1738665730000|2025-02-04 10:42:10|2028.9|2014.1|2032.4|2017.6|2032.4|2017.6|2028.9|2014.1|9
1738665740000|2025-02-04 10:42:20|2032.9|2018.1|2032.4|2017.6|2032.9|2018.1|2032.4|2017.6|2
1738665750000|2025-02-04 10:42:30|2031.4|2016.6|2030.4|2015.6|2031.9|2017.1|2030.4|2015.6|5
1738665760000|2025-02-04 10:42:40|2030.9|2016.1|2032.4|2017.6|2032.9|2018.1|2030.9|2016.1|6
1738665770000|2025-02-04 10:42:50|2032.9|2018.1|2033.4|2018.6|2033.4|2018.6|2032.4|2017.6|3
1738665780000|2025-02-04 10:43:00|2033.9|2019.1|2034.9|2020.1|2034.9|2020.1|2033.9|2019.1|3
1738665790000|2025-02-04 10:43:10|2035.4|2020.6|2037.4|2022.6|2037.4|2022.6|2035.4|2020.6|4
1738665800000|2025-02-04 10:43:20|2037.9|2023.1|2038.4|2023.6|2038.9|2024.1|2037.9|2023.1|4
1738665810000|2025-02-04 10:43:30|2037.9|2023.1|2040.4|2025.6|2040.4|2025.6|2037.9|2023.1|8
1738665820000|2025-02-04 10:43:40|2040.9|2026.1|2040.9|2026.1|2040.9|2026.1|2040.4|2025.6|3
1738665830000|2025-02-04 10:43:50|2041.4|2026.6|2040.4|2025.6|2041.9|2027.1|2040.4|2025.6|6
1738665840000|2025-02-04 10:44:00|2039.4|2024.6|2041.4|2026.6|2041.4|2026.6|2039.4|2024.6|5
1738665850000|2025-02-04 10:44:10|2041.9|2027.1|2046.4|2031.6|2046.4|2031.6|2041.9|2027.1|8
1738665860000|2025-02-04 10:44:20|2045.9|2031.1|2047.9|2033.1|2048.9|2034.1|2045.9|2031.1|13
1738665870000|2025-02-04 10:44:30|2047.4|2032.6|2046.4|2031.6|2047.4|2032.6|2046.4|2031.6|3
1738665880000|2025-02-04 10:44:40|2047.4|2032.6|2047.4|2032.6|2047.4|2032.6|2046.4|2031.6|4
1738665890000|2025-02-04 10:44:50|2047.9|2033.1|2046.4|2031.6|2047.9|2033.1|2045.9|2031.1|8
1738665900000|2025-02-04 10:45:00|2045.9|2031.1|2042.9|2028.1|2046.4|2031.6|2042.9|2028.1|14
1738665910000|2025-02-04 10:45:10|2043.4|2028.6|2040.9|2026.1|2043.4|2028.6|2040.9|2026.1|6
1738665920000|2025-02-04 10:45:20|2041.4|2026.6|2044.9|2030.1|2044.9|2030.1|2041.4|2026.6|8
1738665930000|2025-02-04 10:45:30|2044.4|2029.6|2043.4|2028.6|2044.4|2029.6|2043.4|2028.6|4
1738665940000|2025-02-04 10:45:40|2043.9|2029.1|2044.4|2029.6|2044.9|2030.1|2043.9|2029.1|4
1738665950000|2025-02-04 10:45:50|2043.4|2028.6|2043.4|2028.6|2043.9|2029.1|2042.9|2028.1|7
1738665960000|2025-02-04 10:46:00|2042.9|2028.1|2040.4|2025.6|2042.9|2028.1|2040.4|2025.6|12
1738665970000|2025-02-04 10:46:10|2039.4|2024.6|2041.4|2026.6|2041.9|2027.1|2039.4|2024.6|10
1738665980000|2025-02-04 10:46:20|2041.9|2027.1|2042.4|2027.6|2042.4|2027.6|2041.9|2027.1|2
1738665990000|2025-02-04 10:46:30|2041.9|2027.1|2040.4|2025.6|2041.9|2027.1|2040.4|2025.6|4
1738666000000|2025-02-04 10:46:40|2039.9|2025.1|2040.4|2025.6|2040.9|2026.1|2039.9|2025.1|4
1738666010000|2025-02-04 10:46:50|2039.9|2025.1|2037.4|2022.6|2039.9|2025.1|2037.4|2022.6|8
1738666020000|2025-02-04 10:47:00|2036.9|2022.1|2036.9|2022.1|2036.9|2022.1|2034.4|2019.6|10
1738666030000|2025-02-04 10:47:10|2037.4|2022.6|2039.4|2024.6|2039.4|2024.6|2036.4|2021.6|11
1738666040000|2025-02-04 10:47:20|2039.9|2025.1|2039.4|2024.6|2039.9|2025.1|2039.4|2024.6|2
1738666050000|2025-02-04 10:47:30|2039.9|2025.1|2039.4|2024.6|2039.9|2025.1|2038.9|2024.1|4
1738666070000|2025-02-04 10:47:50|2038.9|2024.1|2039.4|2024.6|2039.4|2024.6|2038.9|2024.1|4
1738666080000|2025-02-04 10:48:00|2038.9|2024.1|2038.4|2023.6|2039.4|2024.6|2038.4|2023.6|6
1738666090000|2025-02-04 10:48:10|2038.9|2024.1|2040.4|2025.6|2040.4|2025.6|2038.4|2023.6|7
1738666100000|2025-02-04 10:48:20|2040.9|2026.1|2041.9|2027.1|2042.4|2027.6|2040.9|2026.1|5
1738666110000|2025-02-04 10:48:30|2042.4|2027.6|2043.4|2028.6|2043.9|2029.1|2041.4|2026.6|7
1738666120000|2025-02-04 10:48:40|2043.9|2029.1|2045.4|2030.6|2045.9|2031.1|2043.4|2028.6|7
1738666130000|2025-02-04 10:48:50|2045.9|2031.1|2045.4|2030.6|2045.9|2031.1|2045.4|2030.6|2
1738666140000|2025-02-04 10:49:00|2044.9|2030.1|2041.4|2026.6|2044.9|2030.1|2041.4|2026.6|10
1738666150000|2025-02-04 10:49:10|2040.9|2026.1|2038.9|2024.1|2040.9|2026.1|2038.4|2023.6|9
1738666160000|2025-02-04 10:49:20|2039.4|2024.6|2044.9|2030.1|2044.9|2030.1|2039.4|2024.6|13
1738666170000|2025-02-04 10:49:30|2044.4|2029.6|2046.4|2031.6|2046.4|2031.6|2044.4|2029.6|10
1738666180000|2025-02-04 10:49:40|2045.4|2030.6|2044.9|2030.1|2045.4|2030.6|2044.9|2030.1|2
1738666190000|2025-02-04 10:49:50|2044.4|2029.6|2044.9|2030.1|2045.9|2031.1|2044.4|2029.6|7
1738666200000|2025-02-04 10:50:00|2044.4|2029.6|2041.4|2026.6|2044.4|2029.6|2041.4|2026.6|10
1738666210000|2025-02-04 10:50:10|2040.9|2026.1|2042.4|2027.6|2043.4|2028.6|2040.9|2026.1|6
1738666220000|2025-02-04 10:50:20|2041.9|2027.1|2042.4|2027.6|2042.9|2028.1|2041.4|2026.6|11
1738666230000|2025-02-04 10:50:30|2041.9|2027.1|2041.4|2026.6|2042.4|2027.6|2041.4|2026.6|8
1738666240000|2025-02-04 10:50:40|2040.9|2026.1|2040.9|2026.1|2040.9|2026.1|2040.4|2025.6|3
1738666250000|2025-02-04 10:50:50|2040.4|2025.6|2039.4|2024.6|2040.4|2025.6|2039.4|2024.6|3
1738666260000|2025-02-04 10:51:00|2039.9|2025.1|2037.4|2022.6|2039.9|2025.1|2037.4|2022.6|10
1738666270000|2025-02-04 10:51:10|2038.4|2023.6|2037.4|2022.6|2038.4|2023.6|2037.4|2022.6|2
1738666280000|2025-02-04 10:51:20|2036.9|2022.1|2036.4|2021.6|2036.9|2022.1|2035.4|2020.6|3
1738666290000|2025-02-04 10:51:30|2037.4|2022.6|2038.4|2023.6|2038.4|2023.6|2037.4|2022.6|5
1738666300000|2025-02-04 10:51:40|2037.9|2023.1|2037.9|2023.1|2039.4|2024.6|2037.4|2022.6|11
1738666310000|2025-02-04 10:51:50|2037.4|2022.6|2036.9|2022.1|2037.4|2022.6|2036.9|2022.1|2
1738666320000|2025-02-04 10:52:00|2036.4|2021.6|2036.9|2022.1|2037.4|2022.6|2034.9|2020.1|11
1738666330000|2025-02-04 10:52:10|2037.4|2022.6|2036.4|2021.6|2037.4|2022.6|2035.9|2021.1|7
1738666340000|2025-02-04 10:52:20|2035.4|2020.6|2036.4|2021.6|2037.4|2022.6|2035.4|2020.6|9
1738666350000|2025-02-04 10:52:30|2035.4|2020.6|2033.4|2018.6|2035.4|2020.6|2033.4|2018.6|9
1738666360000|2025-02-04 10:52:40|2033.9|2019.1|2034.4|2019.6|2034.4|2019.6|2033.4|2018.6|6
1738666380000|2025-02-04 10:53:00|2033.9|2019.1|2034.9|2020.1|2034.9|2020.1|2033.9|2019.1|2
1738666390000|2025-02-04 10:53:10|2034.4|2019.6|2033.9|2019.1|2034.9|2020.1|2033.9|2019.1|4
1738666400000|2025-02-04 10:53:20|2032.9|2018.1|2033.4|2018.6|2033.4|2018.6|2032.9|2018.1|2
1738666420000|2025-02-04 10:53:40|2033.9|2019.1|2035.4|2020.6|2035.4|2020.6|2033.9|2019.1|4
1738666430000|2025-02-04 10:53:50|2035.9|2021.1|2037.4|2022.6|2037.4|2022.6|2035.9|2021.1|5
1738666440000|2025-02-04 10:54:00|2036.9|2022.1|2038.4|2023.6|2038.4|2023.6|2036.9|2022.1|5
1738666450000|2025-02-04 10:54:10|2038.9|2024.1|2037.4|2022.6|2038.9|2024.1|2037.4|2022.6|4
1738666460000|2025-02-04 10:54:20|2037.9|2023.1|2037.9|2023.1|2037.9|2023.1|2037.4|2022.6|3
1738666470000|2025-02-04 10:54:30|2037.4|2022.6|2037.9|2023.1|2038.9|2024.1|2037.4|2022.6|5
1738666480000|2025-02-04 10:54:40|2038.9|2024.1|2038.4|2023.6|2038.9|2024.1|2038.4|2023.6|2
1738666490000|2025-02-04 10:54:50|2037.9|2023.1|2037.4|2022.6|2037.9|2023.1|2037.4|2022.6|2
1738666500000|2025-02-04 10:55:00|2038.4|2023.6|2038.4|2023.6|2038.9|2024.1|2037.4|2022.6|8
1738666510000|2025-02-04 10:55:10|2039.4|2024.6|2039.4|2024.6|2039.4|2024.6|2039.4|2024.6|1
1738666520000|2025-02-04 10:55:20|2039.9|2025.1|2037.9|2023.1|2040.4|2025.6|2037.9|2023.1|7
1738666530000|2025-02-04 10:55:30|2037.4|2022.6|2035.4|2020.6|2037.4|2022.6|2035.4|2020.6|7
1738666540000|2025-02-04 10:55:40|2035.9|2021.1|2035.4|2020.6|2035.9|2021.1|2034.9|2020.1|4
1738666550000|2025-02-04 10:55:50|2034.9|2020.1|2035.4|2020.6|2035.4|2020.6|2033.4|2018.6|7
1738666560000|2025-02-04 10:56:00|2034.9|2020.1|2036.9|2022.1|2036.9|2022.1|2034.9|2020.1|9
1738666570000|2025-02-04 10:56:10|2035.9|2021.1|2037.4|2022.6|2037.4|2022.6|2035.9|2021.1|5
1738666580000|2025-02-04 10:56:20|2036.9|2022.1|2039.4|2024.6|2039.4|2024.6|2036.9|2022.1|6
1738666590000|2025-02-04 10:56:30|2039.9|2025.1|2042.4|2027.6|2042.4|2027.6|2039.9|2025.1|10
1738666600000|2025-02-04 10:56:40|2042.9|2028.1|2043.4|2028.6|2044.4|2029.6|2042.4|2027.6|9
1738666610000|2025-02-04 10:56:50|2042.4|2027.6|2042.4|2027.6|2042.4|2027.6|2041.9|2027.1|3
1738666620000|2025-02-04 10:57:00|2041.9|2027.1|2040.9|2026.1|2041.9|2027.1|2040.4|2025.6|9
1738666630000|2025-02-04 10:57:10|2040.4|2025.6|2040.9|2026.1|2041.4|2026.6|2039.9|2025.1|7
1738666640000|2025-02-04 10:57:20|2040.4|2025.6|2041.4|2026.6|2041.9|2027.1|2040.4|2025.6|5
1738666650000|2025-02-04 10:57:30|2041.9|2027.1|2043.9|2029.1|2043.9|2029.1|2041.9|2027.1|9
1738666660000|2025-02-04 10:57:40|2044.4|2029.6|2045.4|2030.6|2045.9|2031.1|2044.4|2029.6|7
1738666670000|2025-02-04 10:57:50|2044.9|2030.1|2045.4|2030.6|2045.4|2030.6|2044.4|2029.6|6
1738666680000|2025-02-04 10:58:00|2044.9|2030.1|2045.4|2030.6|2046.4|2031.6|2044.9|2030.1|6
1738666690000|2025-02-04 10:58:10|2044.9|2030.1|2044.4|2029.6|2044.9|2030.1|2044.4|2029.6|4
1738666700000|2025-02-04 10:58:20|2045.4|2030.6|2047.4|2032.6|2047.4|2032.6|2044.9|2030.1|8
1738666710000|2025-02-04 10:58:30|2047.9|2033.1|2047.4|2032.6|2047.9|2033.1|2046.9|2032.1|8
1738666720000|2025-02-04 10:58:40|2046.9|2032.1|2044.4|2029.6|2046.9|2032.1|2044.4|2029.6|6
1738666730000|2025-02-04 10:58:50|2043.4|2028.6|2042.9|2028.1|2043.4|2028.6|2042.9|2028.1|2
1738666740000|2025-02-04 10:59:00|2043.9|2029.1|2044.4|2029.6|2044.9|2030.1|2043.4|2028.6|11
1738666750000|2025-02-04 10:59:10|2043.9|2029.1|2043.4|2028.6|2043.9|2029.1|2042.9|2028.1|6
1738666760000|2025-02-04 10:59:20|2044.4|2029.6|2043.4|2028.6|2044.4|2029.6|2043.4|2028.6|3
1738666770000|2025-02-04 10:59:30|2042.4|2027.6|2041.4|2026.6|2042.4|2027.6|2041.4|2026.6|3
1738666780000|2025-02-04 10:59:40|2041.9|2027.1|2040.4|2025.6|2041.9|2027.1|2040.4|2025.6|3
1738666790000|2025-02-04 10:59:50|2039.9|2025.1|2039.4|2024.6|2040.4|2025.6|2039.4|2024.6|6
1738666800000|2025-02-04 11:00:00|2038.9|2024.1|2037.9|2023.1|2038.9|2024.1|2037.4|2022.6|9
1738666810000|2025-02-04 11:00:10|2038.4|2023.6|2039.4|2024.6|2039.4|2024.6|2038.4|2023.6|6
1738666820000|2025-02-04 11:00:20|2038.9|2024.1|2040.4|2025.6|2040.4|2025.6|2038.9|2024.1|8
1738666830000|2025-02-04 11:00:30|2039.9|2025.1|2040.4|2025.6|2040.4|2025.6|2039.4|2024.6|3
1738666840000|2025-02-04 11:00:40|2039.9|2025.1|2039.9|2025.1|2039.9|2025.1|2039.4|2024.6|7
1738666850000|2025-02-04 11:00:50|2039.4|2024.6|2037.9|2023.1|2039.4|2024.6|2037.4|2022.6|8
1738666860000|2025-02-04 11:01:00|2037.4|2022.6|2038.4|2023.6|2039.4|2024.6|2037.4|2022.6|9
1738666870000|2025-02-04 11:01:10|2038.9|2024.1|2039.9|2025.1|2039.9|2025.1|2038.9|2024.1|5
1738666880000|2025-02-04 11:01:20|2039.4|2024.6|2040.4|2025.6|2041.9|2027.1|2039.4|2024.6|10
1738666890000|2025-02-04 11:01:30|2040.9|2026.1|2044.4|2029.6|2044.4|2029.6|2040.9|2026.1|7
1738666900000|2025-02-04 11:01:40|2043.9|2029.1|2044.4|2029.6|2045.4|2030.6|2043.4|2028.6|7
1738666910000|2025-02-04 11:01:50|2043.9|2029.1|2043.9|2029.1|2043.9|2029.1|2043.9|2029.1|1
1738666920000|2025-02-04 11:02:00|2043.4|2028.6|2044.4|2029.6|2044.9|2030.1|2041.4|2026.6|17
1738666930000|2025-02-04 11:02:10|2044.9|2030.1|2045.9|2031.1|2045.9|2031.1|2044.9|2030.1|5
1738666940000|2025-02-04 11:02:20|2045.4|2030.6|2044.9|2030.1|2045.9|2031.1|2044.9|2030.1|4
1738666950000|2025-02-04 11:02:30|2045.4|2030.6|2047.9|2033.1|2047.9|2033.1|2044.9|2030.1|8
1738666960000|2025-02-04 11:02:40|2047.4|2032.6|2048.9|2034.1|2049.4|2034.6|2047.4|2032.6|8
1738666970000|2025-02-04 11:02:50|2049.4|2034.6|2051.4|2036.6|2051.4|2036.6|2049.4|2034.6|4
1738666980000|2025-02-04 11:03:00|2050.4|2035.6|2049.4|2034.6|2050.4|2035.6|2049.4|2034.6|3
1738666990000|2025-02-04 11:03:10|2049.9|2035.1|2053.4|2038.6|2053.4|2038.6|2049.4|2034.6|12
1738667000000|2025-02-04 11:03:20|2052.4|2037.6|2053.4|2038.6|2054.4|2039.6|2052.4|2037.6|12
1738667010000|2025-02-04 11:03:30|2052.9|2038.1|2053.4|2038.6|2053.9|2039.1|2052.4|2037.6|6
1738667020000|2025-02-04 11:03:40|2052.4|2037.6|2053.9|2039.1|2053.9|2039.1|2052.4|2037.6|6
1738667030000|2025-02-04 11:03:50|2054.9|2040.1|2056.4|2041.6|2057.9|2043.1|2054.9|2040.1|10
1738667040000|2025-02-04 11:04:00|2057.4|2042.6|2055.4|2040.6|2057.4|2042.6|2055.4|2040.6|9
1738667050000|2025-02-04 11:04:10|2056.9|2042.1|2060.4|2045.6|2060.4|2045.6|2056.9|2042.1|7
1738667060000|2025-02-04 11:04:20|2060.9|2046.1|2062.4|2047.6|2062.9|2048.1|2060.9|2046.1|4
1738667070000|2025-02-04 11:04:30|2065.4|2050.6|2068.4|2053.6|2068.4|2053.6|2064.4|2049.6|9
1738667080000|2025-02-04 11:04:40|2068.9|2054.1|2072.4|2057.6|2072.4|2057.6|2068.9|2054.1|7
1738667090000|2025-02-04 11:04:50|2071.9|2057.1|2072.4|2057.6|2072.4|2057.6|2071.9|2057.1|2
1738667100000|2025-02-04 11:05:00|2070.9|2056.1|2072.4|2057.6|2072.9|2058.1|2070.9|2056.1|6
1738667110000|2025-02-04 11:05:10|2071.9|2057.1|2070.4|2055.6|2071.9|2057.1|2069.9|2055.1|7
1738667120000|2025-02-04 11:05:20|2069.9|2055.1|2067.9|2053.1|2069.9|2055.1|2067.4|2052.6|5
1738667130000|2025-02-04 11:05:30|2067.4|2052.6|2067.4|2052.6|2067.9|2053.1|2067.4|2052.6|3
1738667140000|2025-02-04 11:05:40|2067.9|2053.1|2071.9|2057.1|2072.9|2058.1|2067.4|2052.6|15
1738667150000|2025-02-04 11:05:50|2072.4|2057.6|2074.4|2059.6|2074.4|2059.6|2072.4|2057.6|8
1738667160000|2025-02-04 11:06:00|2073.4|2058.6|2070.9|2056.1|2073.4|2058.6|2070.9|2056.1|7
1738667170000|2025-02-04 11:06:10|2070.4|2055.6|2072.4|2057.6|2072.4|2057.6|2067.9|2053.1|18
1738667180000|2025-02-04 11:06:20|2072.9|2058.1|2074.4|2059.6|2074.4|2059.6|2071.9|2057.1|14
1738667190000|2025-02-04 11:06:30|2074.9|2060.1|2075.9|2061.1|2075.9|2061.1|2074.9|2060.1|2
1738667200000|2025-02-04 11:06:40|2076.4|2061.6|2075.4|2060.6|2076.9|2062.1|2075.4|2060.6|4
1738667210000|2025-02-04 11:06:50|2074.9|2060.1|2074.9|2060.1|2074.9|2060.1|2072.9|2058.1|13
1738667220000|2025-02-04 11:07:00|2074.4|2059.6|2070.9|2056.1|2074.4|2059.6|2070.9|2056.1|10
1738667230000|2025-02-04 11:07:10|2070.4|2055.6|2072.4|2057.6|2072.9|2058.1|2070.4|2055.6|7
1738667240000|2025-02-04 11:07:20|2071.9|2057.1|2072.4|2057.6|2072.4|2057.6|2068.9|2054.1|12
1738667250000|2025-02-04 11:07:30|2072.9|2058.1|2073.4|2058.6|2073.4|2058.6|2071.4|2056.6|10
1738667260000|2025-02-04 11:07:40|2072.9|2058.1|2075.4|2060.6|2076.4|2061.6|2072.4|2057.6|12
1738667270000|2025-02-04 11:07:50|2074.9|2060.1|2076.4|2061.6|2076.4|2061.6|2074.9|2060.1|6
1738667280000|2025-02-04 11:08:00|2075.4|2060.6|2074.4|2059.6|2075.9|2061.1|2074.4|2059.6|10
1738667300000|2025-02-04 11:08:20|2074.9|2060.1|2076.9|2062.1|2076.9|2062.1|2074.9|2060.1|8
1738667310000|2025-02-04 11:08:30|2077.4|2062.6|2080.9|2066.1|2080.9|2066.1|2077.4|2062.6|5
1738667320000|2025-02-04 11:08:40|2081.9|2067.1|2081.4|2066.6|2082.4|2067.6|2081.4|2066.6|4
1738667330000|2025-02-04 11:08:50|2082.4|2067.6|2084.9|2070.1|2084.9|2070.1|2081.9|2067.1|7
1738667340000|2025-02-04 11:09:00|2084.4|2069.6|2084.4|2069.6|2084.4|2069.6|2082.9|2068.1|16
1738667350000|2025-02-04 11:09:10|2083.9|2069.1|2086.4|2071.6|2086.4|2071.6|2083.9|2069.1|9
1738667360000|2025-02-04 11:09:20|2085.9|2071.1|2086.9|2072.1|2086.9|2072.1|2085.9|2071.1|3
1738667370000|2025-02-04 11:09:30|2086.4|2071.6|2086.9|2072.1|2086.9|2072.1|2085.9|2071.1|3
1738667380000|2025-02-04 11:09:40|2086.4|2071.6|2086.4|2071.6|2086.4|2071.6|2083.9|2069.1|13
1738667390000|2025-02-04 11:09:50|2086.9|2072.1|2087.4|2072.6|2088.4|2073.6|2086.9|2072.1|7
1738667400000|2025-02-04 11:10:00|2086.4|2071.6|2084.4|2069.6|2088.4|2073.6|2083.9|2069.1|16
1738667410000|2025-02-04 11:10:10|2084.9|2070.1|2087.4|2072.6|2087.4|2072.6|2084.9|2070.1|10
1738667420000|2025-02-04 11:10:20|2086.9|2072.1|2086.4|2071.6|2086.9|2072.1|2084.9|2070.1|9
1738667430000|2025-02-04 11:10:30|2085.9|2071.1|2085.4|2070.6|2087.4|2072.6|2084.9|2070.1|10
1738667440000|2025-02-04 11:10:40|2085.9|2071.1|2084.9|2070.1|2086.4|2071.6|2084.9|2070.1|7
1738667450000|2025-02-04 11:10:50|2083.9|2069.1|2080.4|2065.6|2083.9|2069.1|2080.4|2065.6|11
1738667460000|2025-02-04 11:11:00|2079.4|2064.6|2077.4|2062.6|2080.4|2065.6|2077.4|2062.6|13
1738667470000|2025-02-04 11:11:10|2076.9|2062.1|2077.4|2062.6|2077.4|2062.6|2074.9|2060.1|11
1738667480000|2025-02-04 11:11:20|2076.9|2062.1|2075.4|2060.6|2077.4|2062.6|2075.4|2060.6|5
1738667490000|2025-02-04 11:11:30|2075.9|2061.1|2077.4|2062.6|2077.4|2062.6|2075.4|2060.6|8
1738667500000|2025-02-04 11:11:40|2076.9|2062.1|2074.9|2060.1|2077.4|2062.6|2074.9|2060.1|8
1738667510000|2025-02-04 11:11:50|2074.4|2059.6|2075.4|2060.6|2076.4|2061.6|2074.4|2059.6|5
1738667520000|2025-02-04 11:12:00|2074.4|2059.6|2073.9|2059.1|2074.4|2059.6|2073.9|2059.1|2
1738667530000|2025-02-04 11:12:10|2072.9|2058.1|2071.9|2057.1|2073.4|2058.6|2071.9|2057.1|8
1738667540000|2025-02-04 11:12:20|2072.4|2057.6|2071.9|2057.1|2072.9|2058.1|2071.9|2057.1|4
1738667550000|2025-02-04 11:12:30|2070.9|2056.1|2070.4|2055.6|2070.9|2056.1|2070.4|2055.6|2
1738667560000|2025-02-04 11:12:40|2070.9|2056.1|2072.4|2057.6|2072.9|2058.1|2070.4|2055.6|6
1738667570000|2025-02-04 11:12:50|2071.4|2056.6|2071.4|2056.6|2071.4|2056.6|2070.9|2056.1|3
1738667580000|2025-02-04 11:13:00|2071.9|2057.1|2071.4|2056.6|2072.4|2057.6|2070.4|2055.6|10
1738667590000|2025-02-04 11:13:10|2071.9|2057.1|2074.4|2059.6|2074.4|2059.6|2071.9|2057.1|11
1738667600000|2025-02-04 11:13:20|2074.9|2060.1|2074.4|2059.6|2074.9|2060.1|2073.9|2059.1|8
1738667610000|2025-02-04 11:13:30|2075.4|2060.6|2075.4|2060.6|2076.4|2061.6|2074.4|2059.6|9
1738667620000|2025-02-04 11:13:40|2075.9|2061.1|2076.4|2061.6|2076.9|2062.1|2075.4|2060.6|8
1738667630000|2025-02-04 11:13:50|2076.9|2062.1|2079.4|2064.6|2079.9|2065.1|2076.4|2061.6|10
1738667640000|2025-02-04 11:14:00|2078.4|2063.6|2076.4|2061.6|2078.4|2063.6|2076.4|2061.6|8
1738667650000|2025-02-04 11:14:10|2075.9|2061.1|2074.4|2059.6|2076.4|2061.6|2074.4|2059.6|5
1738667660000|2025-02-04 11:14:20|2073.9|2059.1|2073.4|2058.6|2074.4|2059.6|2073.4|2058.6|5
1738667670000|2025-02-04 11:14:30|2072.4|2057.6|2072.4|2057.6|2073.4|2058.6|2072.4|2057.6|8
1738667680000|2025-02-04 11:14:40|2071.4|2056.6|2070.4|2055.6|2071.4|2056.6|2070.4|2055.6|3
1738667690000|2025-02-04 11:14:50|2069.9|2055.1|2070.4|2055.6|2071.4|2056.6|2069.9|2055.1|9
1738667700000|2025-02-04 11:15:00|2069.9|2055.1|2065.9|2051.1|2069.9|2055.1|2065.9|2051.1|5
1738667710000|2025-02-04 11:15:10|2066.4|2051.6|2070.9|2056.1|2070.9|2056.1|2066.4|2051.6|11
1738667720000|2025-02-04 11:15:20|2071.4|2056.6|2068.4|2053.6|2071.4|2056.6|2068.4|2053.6|8
1738667730000|2025-02-04 11:15:30|2068.9|2054.1|2070.4|2055.6|2070.9|2056.1|2068.9|2054.1|10
1738667740000|2025-02-04 11:15:40|2070.9|2056.1|2069.9|2055.1|2070.9|2056.1|2069.4|2054.6|7
1738667750000|2025-02-04 11:15:50|2070.9|2056.1|2071.4|2056.6|2072.4|2057.6|2070.4|2055.6|9
1738667760000|2025-02-04 11:16:00|2070.9|2056.1|2066.9|2052.1|2070.9|2056.1|2066.9|2052.1|11
1738667770000|2025-02-04 11:16:10|2066.4|2051.6|2066.4|2051.6|2068.4|2053.6|2066.4|2051.6|7
1738667780000|2025-02-04 11:16:20|2065.9|2051.1|2067.4|2052.6|2067.4|2052.6|2065.9|2051.1|4
1738667790000|2025-02-04 11:16:30|2067.9|2053.1|2068.4|2053.6|2070.4|2055.6|2067.9|2053.1|12
1738667800000|2025-02-04 11:16:40|2067.9|2053.1|2066.4|2051.6|2067.9|2053.1|2065.9|2051.1|9
1738667810000|2025-02-04 11:16:50|2065.9|2051.1|2066.4|2051.6|2067.4|2052.6|2065.9|2051.1|4
1738667820000|2025-02-04 11:17:00|2065.9|2051.1|2070.4|2055.6|2070.9|2056.1|2065.9|2051.1|15
1738667830000|2025-02-04 11:17:10|2070.9|2056.1|2068.9|2054.1|2071.4|2056.6|2068.9|2054.1|8
1738667840000|2025-02-04 11:17:20|2067.4|2052.6|2066.4|2051.6|2067.4|2052.6|2066.4|2051.6|5
1738667850000|2025-02-04 11:17:30|2065.9|2051.1|2068.9|2054.1|2069.4|2054.6|2065.9|2051.1|10
1738667860000|2025-02-04 11:17:40|2069.4|2054.6|2068.9|2054.1|2070.4|2055.6|2068.4|2053.6|8
1738667870000|2025-02-04 11:17:50|2067.4|2052.6|2065.9|2051.1|2069.4|2054.6|2065.9|2051.1|13
1738667880000|2025-02-04 11:18:00|2066.4|2051.6|2068.9|2054.1|2069.4|2054.6|2064.4|2049.6|15
1738667890000|2025-02-04 11:18:10|2068.4|2053.6|2069.9|2055.1|2069.9|2055.1|2067.9|2053.1|8
1738667900000|2025-02-04 11:18:20|2070.4|2055.6|2070.9|2056.1|2072.4|2057.6|2070.4|2055.6|16
1738667910000|2025-02-04 11:18:30|2070.4|2055.6|2072.9|2058.1|2073.4|2058.6|2070.4|2055.6|9
1738667920000|2025-02-04 11:18:40|2073.4|2058.6|2072.4|2057.6|2074.4|2059.6|2072.4|2057.6|10
1738667930000|2025-02-04 11:18:50|2072.9|2058.1|2069.4|2054.6|2073.4|2058.6|2069.4|2054.6|11
1738667940000|2025-02-04 11:19:00|2069.9|2055.1|2069.4|2054.6|2071.9|2057.1|2069.4|2054.6|16
1738667950000|2025-02-04 11:19:10|2069.9|2055.1|2070.4|2055.6|2071.9|2057.1|2069.9|2055.1|7
1738667960000|2025-02-04 11:19:20|2070.9|2056.1|2073.4|2058.6|2073.4|2058.6|2070.9|2056.1|7
1738667970000|2025-02-04 11:19:30|2072.4|2057.6|2074.4|2059.6|2074.4|2059.6|2072.4|2057.6|14
1738667980000|2025-02-04 11:19:40|2074.9|2060.1|2072.9|2058.1|2076.4|2061.6|2072.9|2058.1|9
1738667990000|2025-02-04 11:19:50|2073.4|2058.6|2073.4|2058.6|2073.4|2058.6|2071.4|2056.6|14
1738668000000|2025-02-04 11:20:00|2073.9|2059.1|2076.4|2061.6|2076.4|2061.6|2073.9|2059.1|4
1738668010000|2025-02-04 11:20:10|2074.9|2060.1|2073.4|2058.6|2075.4|2060.6|2072.4|2057.6|8
1738668020000|2025-02-04 11:20:20|2072.9|2058.1|2073.4|2058.6|2074.4|2059.6|2072.4|2057.6|11
1738668030000|2025-02-04 11:20:30|2074.4|2059.6|2072.4|2057.6|2074.4|2059.6|2071.9|2057.1|7
1738668040000|2025-02-04 11:20:40|2071.9|2057.1|2071.4|2056.6|2072.9|2058.1|2070.9|2056.1|14
1738668050000|2025-02-04 11:20:50|2072.4|2057.6|2072.4|2057.6|2072.4|2057.6|2071.9|2057.1|3
1738668060000|2025-02-04 11:21:00|2070.4|2055.6|2069.4|2054.6|2071.4|2056.6|2069.4|2054.6|6
1738668070000|2025-02-04 11:21:10|2068.4|2053.6|2068.9|2054.1|2069.4|2054.6|2067.4|2052.6|7
1738668080000|2025-02-04 11:21:20|2068.4|2053.6|2067.4|2052.6|2068.9|2054.1|2066.4|2051.6|13
1738668090000|2025-02-04 11:21:30|2067.9|2053.1|2070.4|2055.6|2070.4|2055.6|2067.4|2052.6|6
1738668100000|2025-02-04 11:21:40|2071.4|2056.6|2070.4|2055.6|2072.4|2057.6|2069.9|2055.1|7
1738668110000|2025-02-04 11:21:50|2070.9|2056.1|2070.4|2055.6|2070.9|2056.1|2069.4|2054.6|7
1738668120000|2025-02-04 11:22:00|2070.9|2056.1|2073.4|2058.6|2074.4|2059.6|2070.4|2055.6|14
1738668130000|2025-02-04 11:22:10|2073.9|2059.1|2072.4|2057.6|2075.9|2061.1|2072.4|2057.6|14
1738668140000|2025-02-04 11:22:20|2071.9|2057.1|2069.4|2054.6|2071.9|2057.1|2069.4|2054.6|8
1738668150000|2025-02-04 11:22:30|2068.4|2053.6|2069.9|2055.1|2069.9|2055.1|2068.4|2053.6|9
1738668160000|2025-02-04 11:22:40|2069.4|2054.6|2068.4|2053.6|2069.4|2054.6|2068.4|2053.6|5
1738668170000|2025-02-04 11:22:50|2067.9|2053.1|2066.9|2052.1|2067.9|2053.1|2066.4|2051.6|8
1738668180000|2025-02-04 11:23:00|2067.4|2052.6|2067.9|2053.1|2069.4|2054.6|2067.4|2052.6|10
1738668190000|2025-02-04 11:23:10|2068.4|2053.6|2068.4|2053.6|2068.4|2053.6|2067.4|2052.6|7
1738668200000|2025-02-04 11:23:20|2069.4|2054.6|2069.4|2054.6|2069.9|2055.1|2069.4|2054.6|3
1738668210000|2025-02-04 11:23:30|2070.4|2055.6|2069.9|2055.1|2070.9|2056.1|2069.9|2055.1|8
1738668220000|2025-02-04 11:23:40|2069.4|2054.6|2070.4|2055.6|2070.9|2056.1|2069.4|2054.6|10
1738668240000|2025-02-04 11:24:00|2070.9|2056.1|2073.4|2058.6|2073.4|2058.6|2070.9|2056.1|7
1738668250000|2025-02-04 11:24:10|2072.9|2058.1|2069.9|2055.1|2072.9|2058.1|2069.9|2055.1|10
1738668260000|2025-02-04 11:24:20|2070.4|2055.6|2067.9|2053.1|2070.4|2055.6|2067.9|2053.1|10
1738668270000|2025-02-04 11:24:30|2068.9|2054.1|2067.9|2053.1|2069.4|2054.6|2067.4|2052.6|7
1738668280000|2025-02-04 11:24:40|2067.4|2052.6|2069.4|2054.6|2069.4|2054.6|2067.4|2052.6|6
1738668290000|2025-02-04 11:24:50|2068.9|2054.1|2068.4|2053.6|2069.4|2054.6|2068.4|2053.6|9
1738668300000|2025-02-04 11:25:00|2067.9|2053.1|2068.4|2053.6|2069.4|2054.6|2067.4|2052.6|14
1738668310000|2025-02-04 11:25:10|2068.9|2054.1|2070.4|2055.6|2070.4|2055.6|2068.9|2054.1|6
1738668320000|2025-02-04 11:25:20|2070.9|2056.1|2070.4|2055.6|2070.9|2056.1|2069.4|2054.6|9
1738668330000|2025-02-04 11:25:30|2071.4|2056.6|2073.4|2058.6|2073.4|2058.6|2070.4|2055.6|11
1738668340000|2025-02-04 11:25:40|2072.9|2058.1|2071.9|2057.1|2072.9|2058.1|2071.9|2057.1|3
1738668350000|2025-02-04 11:25:50|2071.4|2056.6|2073.4|2058.6|2074.9|2060.1|2071.4|2056.6|18
1738668360000|2025-02-04 11:26:00|2072.9|2058.1|2072.4|2057.6|2072.9|2058.1|2071.4|2056.6|9
1738668370000|2025-02-04 11:26:10|2072.9|2058.1|2074.9|2060.1|2075.4|2060.6|2072.4|2057.6|14
1738668380000|2025-02-04 11:26:20|2075.4|2060.6|2074.9|2060.1|2075.9|2061.1|2073.9|2059.1|11
1738668390000|2025-02-04 11:26:30|2074.4|2059.6|2075.4|2060.6|2075.4|2060.6|2072.4|2057.6|13
1738668400000|2025-02-04 11:26:40|2074.9|2060.1|2075.4|2060.6|2075.4|2060.6|2073.9|2059.1|6
1738668410000|2025-02-04 11:26:50|2074.9|2060.1|2074.9|2060.1|2075.4|2060.6|2074.4|2059.6|8
1738668420000|2025-02-04 11:27:00|2074.4|2059.6|2073.4|2058.6|2074.4|2059.6|2072.4|2057.6|7
1738668430000|2025-02-04 11:27:10|2073.9|2059.1|2076.9|2062.1|2076.9|2062.1|2073.9|2059.1|10
1738668440000|2025-02-04 11:27:20|2076.4|2061.6|2078.4|2063.6|2078.9|2064.1|2076.4|2061.6|7
1738668450000|2025-02-04 11:27:30|2078.9|2064.1|2078.9|2064.1|2078.9|2064.1|2078.9|2064.1|1
1738668460000|2025-02-04 11:27:40|2078.4|2063.6|2078.9|2064.1|2078.9|2064.1|2078.4|2063.6|2
1738668470000|2025-02-04 11:27:50|2080.4|2065.6|2080.4|2065.6|2080.9|2066.1|2079.9|2065.1|7
1738668480000|2025-02-04 11:28:00|2081.9|2067.1|2080.9|2066.1|2082.4|2067.6|2080.9|2066.1|9
1738668490000|2025-02-04 11:28:10|2081.4|2066.6|2079.4|2064.6|2081.4|2066.6|2079.4|2064.6|3
1738668500000|2025-02-04 11:28:20|2079.9|2065.1|2080.4|2065.6|2081.4|2066.6|2079.4|2064.6|7
1738668510000|2025-02-04 11:28:30|2079.9|2065.1|2079.9|2065.1|2080.4|2065.6|2078.9|2064.1|7
1738668520000|2025-02-04 11:28:40|2080.4|2065.6|2080.4|2065.6|2080.4|2065.6|2079.4|2064.6|4
1738668530000|2025-02-04 11:28:50|2081.4|2066.6|2081.4|2066.6|2081.9|2067.1|2080.9|2066.1|7
1738668540000|2025-02-04 11:29:00|2080.9|2066.1|2082.9|2068.1|2082.9|2068.1|2079.9|2065.1|7
1738668550000|2025-02-04 11:29:10|2084.4|2069.6|2081.4|2066.6|2084.4|2069.6|2081.4|2066.6|9
1738668560000|2025-02-04 11:29:20|2080.4|2065.6|2080.4|2065.6|2080.4|2065.6|2079.4|2064.6|4
1738668570000|2025-02-04 11:29:30|2080.9|2066.1|2079.9|2065.1|2081.4|2066.6|2079.4|2064.6|7
1738668580000|2025-02-04 11:29:40|2080.4|2065.6|2077.9|2063.1|2080.4|2065.6|2077.9|2063.1|8
1738668590000|2025-02-04 11:29:50|2078.4|2063.6|2077.4|2062.6|2078.4|2063.6|2077.4|2062.6|3
1738668600000|2025-02-04 11:30:00|2076.9|2062.1|2071.4|2056.6|2076.9|2062.1|2071.4|2056.6|14
1738668610000|2025-02-04 11:30:10|2071.9|2057.1|2071.9|2057.1|2072.4|2057.6|2071.4|2056.6|5
1738668620000|2025-02-04 11:30:20|2071.4|2056.6|2073.4|2058.6|2073.4|2058.6|2071.4|2056.6|7
1738668630000|2025-02-04 11:30:30|2072.9|2058.1|2072.4|2057.6|2072.9|2058.1|2072.4|2057.6|2
1738668640000|2025-02-04 11:30:40|2071.9|2057.1|2072.9|2058.1|2072.9|2058.1|2071.9|2057.1|7
1738668650000|2025-02-04 11:30:50|2073.9|2059.1|2077.4|2062.6|2077.4|2062.6|2073.9|2059.1|7
1738668660000|2025-02-04 11:31:00|2078.9|2064.1|2077.9|2063.1|2078.9|2064.1|2076.4|2061.6|11
1738668670000|2025-02-04 11:31:10|2078.4|2063.6|2075.9|2061.1|2078.4|2063.6|2075.9|2061.1|4
1738668680000|2025-02-04 11:31:20|2076.4|2061.6|2075.9|2061.1|2076.4|2061.6|2075.4|2060.6|3
1738668690000|2025-02-04 11:31:30|2076.4|2061.6|2076.4|2061.6|2076.4|2061.6|2076.4|2061.6|1
1738668700000|2025-02-04 11:31:40|2075.9|2061.1|2074.9|2060.1|2076.4|2061.6|2074.9|2060.1|4
1738668710000|2025-02-04 11:31:50|2074.4|2059.6|2073.9|2059.1|2074.4|2059.6|2073.4|2058.6|7
1738668720000|2025-02-04 11:32:00|2074.4|2059.6|2078.4|2063.6|2078.4|2063.6|2074.4|2059.6|12
1738668730000|2025-02-04 11:32:10|2077.9|2063.1|2076.9|2062.1|2078.4|2063.6|2076.4|2061.6|6
1738668740000|2025-02-04 11:32:20|2076.4|2061.6|2075.4|2060.6|2076.4|2061.6|2074.4|2059.6|9
1738668750000|2025-02-04 11:32:30|2076.4|2061.6|2073.4|2058.6|2076.9|2062.1|2073.4|2058.6|8
1738668760000|2025-02-04 11:32:40|2072.9|2058.1|2070.4|2055.6|2072.9|2058.1|2070.4|2055.6|8
1738668770000|2025-02-04 11:32:50|2069.9|2055.1|2069.9|2055.1|2069.9|2055.1|2069.9|2055.1|1
1738668780000|2025-02-04 11:33:00|2068.4|2053.6|2067.9|2053.1|2069.4|2054.6|2067.4|2052.6|12
1738668790000|2025-02-04 11:33:10|2068.4|2053.6|2065.9|2051.1|2068.4|2053.6|2065.9|2051.1|7
1738668800000|2025-02-04 11:33:20|2065.4|2050.6|2064.9|2050.1|2066.9|2052.1|2064.9|2050.1|9
1738668810000|2025-02-04 11:33:30|2065.4|2050.6|2066.4|2051.6|2068.4|2053.6|2065.4|2050.6|14
1738668820000|2025-02-04 11:33:40|2067.4|2052.6|2066.4|2051.6|2067.4|2052.6|2065.9|2051.1|6
1738668830000|2025-02-04 11:33:50|2066.9|2052.1|2065.4|2050.6|2067.4|2052.6|2065.4|2050.6|6
1738668840000|2025-02-04 11:34:00|2066.4|2051.6|2065.4|2050.6|2066.4|2051.6|2064.4|2049.6|9
1738668850000|2025-02-04 11:34:10|2065.9|2051.1|2065.9|2051.1|2068.4|2053.6|2065.9|2051.1|14
1738668860000|2025-02-04 11:34:20|2065.4|2050.6|2063.9|2049.1|2066.4|2051.6|2063.9|2049.1|9
1738668870000|2025-02-04 11:34:30|2064.4|2049.6|2066.4|2051.6|2067.4|2052.6|2064.4|2049.6|14
1738668880000|2025-02-04 11:34:40|2066.9|2052.1|2067.4|2052.6|2068.4|2053.6|2066.9|2052.1|7
1738668890000|2025-02-04 11:34:50|2068.4|2053.6|2067.9|2053.1|2068.4|2053.6|2066.9|2052.1|6
1738668900000|2025-02-04 11:35:00|2067.4|2052.6|2067.4|2052.6|2067.4|2052.6|2065.4|2050.6|8
1738668910000|2025-02-04 11:35:10|2066.9|2052.1|2068.4|2053.6|2068.4|2053.6|2065.9|2051.1|6
1738668920000|2025-02-04 11:35:20|2067.4|2052.6|2070.4|2055.6|2070.4|2055.6|2067.4|2052.6|7
1738668930000|2025-02-04 11:35:30|2070.9|2056.1|2072.4|2057.6|2072.4|2057.6|2070.9|2056.1|8
1738668940000|2025-02-04 11:35:40|2071.4|2056.6|2071.9|2057.1|2072.4|2057.6|2070.9|2056.1|7
1738668950000|2025-02-04 11:35:50|2071.4|2056.6|2071.9|2057.1|2073.4|2058.6|2071.4|2056.6|11
1738668960000|2025-02-04 11:36:00|2072.4|2057.6|2073.9|2059.1|2073.9|2059.1|2072.4|2057.6|8
1738668970000|2025-02-04 11:36:10|2074.4|2059.6|2074.4|2059.6|2076.4|2061.6|2074.4|2059.6|11
1738668980000|2025-02-04 11:36:20|2074.9|2060.1|2076.4|2061.6|2076.4|2061.6|2074.4|2059.6|7
1738668990000|2025-02-04 11:36:30|2076.9|2062.1|2077.4|2062.6|2078.4|2063.6|2076.4|2061.6|10
1738669000000|2025-02-04 11:36:40|2076.4|2061.6|2074.4|2059.6|2077.4|2062.6|2073.4|2058.6|10
1738669010000|2025-02-04 11:36:50|2075.4|2060.6|2075.4|2060.6|2075.4|2060.6|2075.4|2060.6|1
1738669020000|2025-02-04 11:37:00|2074.4|2059.6|2079.4|2064.6|2079.4|2064.6|2073.4|2058.6|10
1738669030000|2025-02-04 11:37:10|2078.4|2063.6|2078.9|2064.1|2079.9|2065.1|2078.4|2063.6|5
1738669040000|2025-02-04 11:37:20|2078.4|2063.6|2081.4|2066.6|2081.4|2066.6|2078.4|2063.6|9
1738669050000|2025-02-04 11:37:30|2080.9|2066.1|2079.4|2064.6|2080.9|2066.1|2079.4|2064.6|5
1738669060000|2025-02-04 11:37:40|2078.4|2063.6|2076.9|2062.1|2078.4|2063.6|2076.4|2061.6|6
1738669070000|2025-02-04 11:37:50|2077.4|2062.6|2078.4|2063.6|2078.9|2064.1|2077.4|2062.6|11
1738669080000|2025-02-04 11:38:00|2077.9|2063.1|2073.4|2058.6|2077.9|2063.1|2073.4|2058.6|12
1738669090000|2025-02-04 11:38:10|2074.4|2059.6|2073.9|2059.1|2074.4|2059.6|2073.9|2059.1|4
1738669100000|2025-02-04 11:38:20|2072.4|2057.6|2071.9|2057.1|2072.4|2057.6|2071.4|2056.6|4
1738669110000|2025-02-04 11:38:30|2070.4|2055.6|2070.4|2055.6|2070.4|2055.6|2069.9|2055.1|3
1738669120000|2025-02-04 11:38:40|2071.4|2056.6|2072.4|2057.6|2072.4|2057.6|2071.4|2056.6|3
1738669130000|2025-02-04 11:38:50|2071.4|2056.6|2072.4|2057.6|2072.4|2057.6|2070.9|2056.1|5
1738669140000|2025-02-04 11:39:00|2070.4|2055.6|2070.9|2056.1|2071.4|2056.6|2069.9|2055.1|8
1738669150000|2025-02-04 11:39:10|2069.4|2054.6|2069.4|2054.6|2069.4|2054.6|2069.4|2054.6|1
1738669170000|2025-02-04 11:39:30|2068.9|2054.1|2069.4|2054.6|2069.9|2055.1|2068.9|2054.1|5
1738669180000|2025-02-04 11:39:40|2068.9|2054.1|2070.4|2055.6|2070.4|2055.6|2067.4|2052.6|7
1738669190000|2025-02-04 11:39:50|2069.9|2055.1|2070.4|2055.6|2070.4|2055.6|2069.9|2055.1|2
1738669200000|2025-02-04 11:40:00|2069.9|2055.1|2070.4|2055.6|2070.4|2055.6|2069.4|2054.6|4
1738669210000|2025-02-04 11:40:10|2071.9|2057.1|2071.4|2056.6|2071.9|2057.1|2071.4|2056.6|2
1738669220000|2025-02-04 11:40:20|2072.4|2057.6|2073.9|2059.1|2074.4|2059.6|2072.4|2057.6|9
1738669230000|2025-02-04 11:40:30|2073.4|2058.6|2075.4|2060.6|2075.4|2060.6|2073.4|2058.6|5
1738669240000|2025-02-04 11:40:40|2074.9|2060.1|2074.9|2060.1|2074.9|2060.1|2074.9|2060.1|1
1738669250000|2025-02-04 11:40:50|2075.4|2060.6|2074.4|2059.6|2075.4|2060.6|2073.4|2058.6|6
1738669260000|2025-02-04 11:41:00|2074.9|2060.1|2071.4|2056.6|2074.9|2060.1|2071.4|2056.6|10
1738669270000|2025-02-04 11:41:10|2070.9|2056.1|2070.4|2055.6|2071.9|2057.1|2070.4|2055.6|6
1738669280000|2025-02-04 11:41:20|2069.9|2055.1|2069.4|2054.6|2069.9|2055.1|2069.4|2054.6|2
1738669290000|2025-02-04 11:41:30|2068.9|2054.1|2072.9|2058.1|2072.9|2058.1|2068.9|2054.1|9
1738669300000|2025-02-04 11:41:40|2072.4|2057.6|2070.4|2055.6|2072.4|2057.6|2070.4|2055.6|5
1738669310000|2025-02-04 11:41:50|2069.4|2054.6|2069.4|2054.6|2069.9|2055.1|2068.9|2054.1|5
1738669320000|2025-02-04 11:42:00|2068.9|2054.1|2067.9|2053.1|2068.9|2054.1|2067.4|2052.6|8
1738669330000|2025-02-04 11:42:10|2068.4|2053.6|2071.4|2056.6|2071.9|2057.1|2068.4|2053.6|6
1738669340000|2025-02-04 11:42:20|2070.9|2056.1|2073.4|2058.6|2073.4|2058.6|2070.4|2055.6|8
1738669350000|2025-02-04 11:42:30|2073.9|2059.1|2072.4|2057.6|2073.9|2059.1|2072.4|2057.6|6
1738669360000|2025-02-04 11:42:40|2073.4|2058.6|2072.9|2058.1|2073.4|2058.6|2072.9|2058.1|2
1738669370000|2025-02-04 11:42:50|2073.4|2058.6|2073.4|2058.6|2073.4|2058.6|2072.9|2058.1|3
1738669380000|2025-02-04 11:43:00|2072.9|2058.1|2071.4|2056.6|2072.9|2058.1|2070.9|2056.1|7
1738669390000|2025-02-04 11:43:10|2071.9|2057.1|2072.9|2058.1|2073.4|2058.6|2071.9|2057.1|5
1738669400000|2025-02-04 11:43:20|2073.4|2058.6|2075.4|2060.6|2075.4|2060.6|2073.4|2058.6|7
1738669410000|2025-02-04 11:43:30|2075.9|2061.1|2077.9|2063.1|2077.9|2063.1|2075.4|2060.6|9
1738669420000|2025-02-04 11:43:40|2078.4|2063.6|2078.4|2063.6|2079.4|2064.6|2078.4|2063.6|7
1738669430000|2025-02-04 11:43:50|2077.9|2063.1|2079.4|2064.6|2079.4|2064.6|2077.4|2062.6|8
1738669440000|2025-02-04 11:44:00|2078.4|2063.6|2077.4|2062.6|2078.4|2063.6|2077.4|2062.6|7
1738669450000|2025-02-04 11:44:10|2077.9|2063.1|2077.4|2062.6|2077.9|2063.1|2076.9|2062.1|4
1738669460000|2025-02-04 11:44:20|2076.9|2062.1|2075.9|2061.1|2076.9|2062.1|2075.9|2061.1|9
1738669470000|2025-02-04 11:44:30|2076.4|2061.6|2076.9|2062.1|2076.9|2062.1|2075.9|2061.1|6
1738669480000|2025-02-04 11:44:40|2076.4|2061.6|2074.4|2059.6|2076.4|2061.6|2074.4|2059.6|9
1738669490000|2025-02-04 11:44:50|2074.9|2060.1|2075.4|2060.6|2075.9|2061.1|2074.9|2060.1|8
1738669500000|2025-02-04 11:45:00|2074.9|2060.1|2073.4|2058.6|2074.9|2060.1|2072.4|2057.6|9
1738669510000|2025-02-04 11:45:10|2072.9|2058.1|2072.4|2057.6|2073.9|2059.1|2071.9|2057.1|9
1738669520000|2025-02-04 11:45:20|2071.9|2057.1|2071.4|2056.6|2072.9|2058.1|2071.4|2056.6|4
1738669530000|2025-02-04 11:45:30|2070.9|2056.1|2070.4|2055.6|2071.9|2057.1|2070.4|2055.6|6
1738669540000|2025-02-04 11:45:40|2069.9|2055.1|2070.4|2055.6|2070.4|2055.6|2068.9|2054.1|5
1738669550000|2025-02-04 11:45:50|2071.4|2056.6|2069.9|2055.1|2071.9|2057.1|2069.9|2055.1|5
1738669560000|2025-02-04 11:46:00|2070.4|2055.6|2068.4|2053.6|2070.4|2055.6|2068.4|2053.6|8
1738669570000|2025-02-04 11:46:10|2068.9|2054.1|2066.9|2052.1|2069.4|2054.6|2066.9|2052.1|7
1738669580000|2025-02-04 11:46:20|2067.4|2052.6|2068.4|2053.6|2068.9|2054.1|2067.4|2052.6|6
1738669590000|2025-02-04 11:46:30|2068.9|2054.1|2069.4|2054.6|2069.4|2054.6|2068.4|2053.6|5
1738669600000|2025-02-04 11:46:40|2068.9|2054.1|2068.9|2054.1|2068.9|2054.1|2068.4|2053.6|3
1738669610000|2025-02-04 11:46:50|2069.4|2054.6|2069.4|2054.6|2069.9|2055.1|2068.4|2053.6|9
1738669620000|2025-02-04 11:47:00|2069.9|2055.1|2069.4|2054.6|2069.9|2055.1|2069.4|2054.6|2
1738669630000|2025-02-04 11:47:10|2069.9|2055.1|2069.4|2054.6|2070.4|2055.6|2069.4|2054.6|4
1738669640000|2025-02-04 11:47:20|2069.9|2055.1|2069.4|2054.6|2069.9|2055.1|2068.4|2053.6|11
1738669650000|2025-02-04 11:47:30|2068.9|2054.1|2066.9|2052.1|2068.9|2054.1|2066.9|2052.1|4
1738669660000|2025-02-04 11:47:40|2066.4|2051.6|2065.4|2050.6|2066.4|2051.6|2065.4|2050.6|7
1738669670000|2025-02-04 11:47:50|2067.4|2052.6|2067.9|2053.1|2067.9|2053.1|2065.9|2051.1|7
1738669680000|2025-02-04 11:48:00|2068.4|2053.6|2070.4|2055.6|2071.4|2056.6|2068.4|2053.6|4
1738669690000|2025-02-04 11:48:10|2069.4|2054.6|2067.4|2052.6|2069.9|2055.1|2067.4|2052.6|9
1738669700000|2025-02-04 11:48:20|2066.9|2052.1|2067.4|2052.6|2067.4|2052.6|2066.9|2052.1|4
1738669710000|2025-02-04 11:48:30|2066.9|2052.1|2066.9|2052.1|2066.9|2052.1|2066.9|2052.1|1
1738669720000|2025-02-04 11:48:40|2066.4|2051.6|2066.9|2052.1|2066.9|2052.1|2066.4|2051.6|2
1738669730000|2025-02-04 11:48:50|2066.4|2051.6|2067.9|2053.1|2067.9|2053.1|2066.4|2051.6|3
1738669740000|2025-02-04 11:49:00|2067.4|2052.6|2066.4|2051.6|2067.4|2052.6|2065.9|2051.1|12
1738669750000|2025-02-04 11:49:10|2066.9|2052.1|2065.9|2051.1|2066.9|2052.1|2065.4|2050.6|4
1738669760000|2025-02-04 11:49:20|2065.4|2050.6|2065.4|2050.6|2065.9|2051.1|2064.4|2049.6|8
1738669770000|2025-02-04 11:49:30|2065.9|2051.1|2067.4|2052.6|2068.9|2054.1|2065.9|2051.1|8
1738669780000|2025-02-04 11:49:40|2068.9|2054.1|2069.4|2054.6|2069.4|2054.6|2068.9|2054.1|4
1738669790000|2025-02-04 11:49:50|2068.4|2053.6|2068.4|2053.6|2068.4|2053.6|2068.4|2053.6|1
1738669810000|2025-02-04 11:50:10|2070.4|2055.6|2069.9|2055.1|2070.4|2055.6|2069.9|2055.1|2
1738669820000|2025-02-04 11:50:20|2068.9|2054.1|2067.4|2052.6|2068.9|2054.1|2067.4|2052.6|6
1738669830000|2025-02-04 11:50:30|2066.9|2052.1|2066.9|2052.1|2066.9|2052.1|2065.9|2051.1|5
1738669840000|2025-02-04 11:50:40|2066.4|2051.6|2065.4|2050.6|2066.4|2051.6|2065.4|2050.6|2
1738669850000|2025-02-04 11:50:50|2065.9|2051.1|2065.4|2050.6|2065.9|2051.1|2065.4|2050.6|2
1738669860000|2025-02-04 11:51:00|2064.9|2050.1|2064.4|2049.6|2065.4|2050.6|2064.4|2049.6|4
1738669870000|2025-02-04 11:51:10|2063.9|2049.1|2063.9|2049.1|2063.9|2049.1|2063.9|2049.1|1
1738669880000|2025-02-04 11:51:20|2064.4|2049.6|2062.4|2047.6|2064.4|2049.6|2062.4|2047.6|3
1738669890000|2025-02-04 11:51:30|2062.9|2048.1|2061.9|2047.1|2062.9|2048.1|2061.9|2047.1|3
1738669900000|2025-02-04 11:51:40|2062.4|2047.6|2062.4|2047.6|2062.4|2047.6|2061.9|2047.1|3
1738669910000|2025-02-04 11:51:50|2061.9|2047.1|2060.4|2045.6|2061.9|2047.1|2060.4|2045.6|3
1738669920000|2025-02-04 11:52:00|2060.9|2046.1|2060.9|2046.1|2060.9|2046.1|2060.4|2045.6|3
1738669930000|2025-02-04 11:52:10|2060.4|2045.6|2061.4|2046.6|2061.4|2046.6|2060.4|2045.6|4
1738669940000|2025-02-04 11:52:20|2060.9|2046.1|2061.4|2046.6|2061.4|2046.6|2060.9|2046.1|4
1738669950000|2025-02-04 11:52:30|2060.9|2046.1|2060.4|2045.6|2060.9|2046.1|2060.4|2045.6|2
1738669960000|2025-02-04 11:52:40|2058.4|2043.6|2057.9|2043.1|2058.4|2043.6|2057.9|2043.1|2
1738669970000|2025-02-04 11:52:50|2056.9|2042.1|2057.4|2042.6|2057.4|2042.6|2056.9|2042.1|2
1738670020000|2025-02-04 11:53:40|2056.9|2042.1|2057.4|2042.6|2057.4|2042.6|2056.9|2042.1|2
1738670050000|2025-02-04 11:54:10|2056.9|2042.1|2058.4|2043.6|2058.9|2044.1|2056.9|2042.1|5
1738670060000|2025-02-04 11:54:20|2058.9|2044.1|2059.4|2044.6|2059.9|2045.1|2058.9|2044.1|4
1738670070000|2025-02-04 11:54:30|2059.9|2045.1|2059.4|2044.6|2059.9|2045.1|2059.4|2044.6|2
1738670080000|2025-02-04 11:54:40|2058.4|2043.6|2055.9|2041.1|2058.4|2043.6|2055.9|2041.1|4
1738670090000|2025-02-04 11:54:50|2054.4|2039.6|2053.9|2039.1|2054.4|2039.6|2053.9|2039.1|2
1738670100000|2025-02-04 11:55:00|2054.4|2039.6|2053.9|2039.1|2054.4|2039.6|2053.9|2039.1|2
1738670110000|2025-02-04 11:55:10|2054.4|2039.6|2053.9|2039.1|2054.4|2039.6|2053.9|2039.1|2
1738670140000|2025-02-04 11:55:40|2052.4|2037.6|2050.4|2035.6|2052.4|2037.6|2050.4|2035.6|5
1738670150000|2025-02-04 11:55:50|2050.9|2036.1|2051.9|2037.1|2051.9|2037.1|2050.9|2036.1|2
1738670160000|2025-02-04 11:56:00|2051.4|2036.6|2050.4|2035.6|2051.4|2036.6|2050.4|2035.6|5
1738670170000|2025-02-04 11:56:10|2049.9|2035.1|2049.9|2035.1|2049.9|2035.1|2049.9|2035.1|1
1738670180000|2025-02-04 11:56:20|2049.4|2034.6|2049.9|2035.1|2049.9|2035.1|2049.4|2034.6|2
1738670190000|2025-02-04 11:56:30|2050.9|2036.1|2051.9|2037.1|2051.9|2037.1|2050.9|2036.1|2
1738670200000|2025-02-04 11:56:40|2051.4|2036.6|2049.4|2034.6|2051.4|2036.6|2048.4|2033.6|9
1738670210000|2025-02-04 11:56:50|2048.9|2034.1|2049.4|2034.6|2049.4|2034.6|2047.9|2033.1|8
1738670220000|2025-02-04 11:57:00|2049.9|2035.1|2047.9|2033.1|2050.9|2036.1|2047.9|2033.1|7
1738670240000|2025-02-04 11:57:20|2048.4|2033.6|2048.4|2033.6|2048.4|2033.6|2048.4|2033.6|1
1738670260000|2025-02-04 11:57:40|2047.9|2033.1|2048.4|2033.6|2048.4|2033.6|2047.9|2033.1|2
1738670280000|2025-02-04 11:58:00|2048.9|2034.1|2048.9|2034.1|2049.4|2034.6|2048.4|2033.6|6
1738670290000|2025-02-04 11:58:10|2048.4|2033.6|2048.4|2033.6|2048.4|2033.6|2048.4|2033.6|1
1738670300000|2025-02-04 11:58:20|2047.9|2033.1|2047.9|2033.1|2048.4|2033.6|2047.9|2033.1|3
1738670310000|2025-02-04 11:58:30|2046.9|2032.1|2045.9|2031.1|2046.9|2032.1|2045.9|2031.1|3
1738670340000|2025-02-04 11:59:00|2044.9|2030.1|2043.4|2028.6|2044.9|2030.1|2043.4|2028.6|5
1738670350000|2025-02-04 11:59:10|2043.9|2029.1|2043.4|2028.6|2045.4|2030.6|2043.4|2028.6|8
1738670360000|2025-02-04 11:59:20|2042.9|2028.1|2042.4|2027.6|2043.4|2028.6|2042.4|2027.6|6
1738670370000|2025-02-04 11:59:30|2041.9|2027.1|2041.4|2026.6|2042.4|2027.6|2041.4|2026.6|5
1738670380000|2025-02-04 11:59:40|2040.4|2025.6|2040.4|2025.6|2040.4|2025.6|2040.4|2025.6|1
1738670390000|2025-02-04 11:59:50|2040.9|2026.1|2042.4|2027.6|2042.4|2027.6|2040.9|2026.1|3
1738670400000|2025-02-04 12:00:00|2042.9|2028.1|2044.9|2030.1|2045.9|2031.1|2042.4|2027.6|12
1738670410000|2025-02-04 12:00:10|2045.4|2030.6|2044.4|2029.6|2045.4|2030.6|2044.4|2029.6|3
1738670420000|2025-02-04 12:00:20|2044.9|2030.1|2045.4|2030.6|2045.4|2030.6|2044.4|2029.6|8
1738670430000|2025-02-04 12:00:30|2044.9|2030.1|2044.4|2029.6|2045.4|2030.6|2044.4|2029.6|4
1738670440000|2025-02-04 12:00:40|2044.9|2030.1|2046.4|2031.6|2046.4|2031.6|2044.9|2030.1|4
1738670450000|2025-02-04 12:00:50|2046.9|2032.1|2045.9|2031.1|2047.4|2032.6|2045.9|2031.1|6
1738670460000|2025-02-04 12:01:00|2046.4|2031.6|2045.4|2030.6|2046.9|2032.1|2045.4|2030.6|10
1738670470000|2025-02-04 12:01:10|2044.4|2029.6|2041.9|2027.1|2044.4|2029.6|2041.4|2026.6|6
1738670480000|2025-02-04 12:01:20|2042.4|2027.6|2044.9|2030.1|2044.9|2030.1|2042.4|2027.6|9
1738670490000|2025-02-04 12:01:30|2044.4|2029.6|2044.4|2029.6|2044.9|2030.1|2044.4|2029.6|3
1738670500000|2025-02-04 12:01:40|2043.9|2029.1|2042.9|2028.1|2044.4|2029.6|2042.9|2028.1|9
1738670510000|2025-02-04 12:01:50|2042.4|2027.6|2041.4|2026.6|2043.4|2028.6|2041.4|2026.6|7
1738670520000|2025-02-04 12:02:00|2040.4|2025.6|2040.4|2025.6|2042.4|2027.6|2040.4|2025.6|6
1738670530000|2025-02-04 12:02:10|2040.9|2026.1|2041.4|2026.6|2042.4|2027.6|2040.9|2026.1|9
1738670540000|2025-02-04 12:02:20|2041.9|2027.1|2045.4|2030.6|2046.4|2031.6|2041.9|2027.1|11
1738670550000|2025-02-04 12:02:30|2045.9|2031.1|2045.4|2030.6|2046.4|2031.6|2044.4|2029.6|8
1738670560000|2025-02-04 12:02:40|2045.9|2031.1|2045.4|2030.6|2046.4|2031.6|2045.4|2030.6|3
1738670580000|2025-02-04 12:03:00|2044.4|2029.6|2042.4|2027.6|2045.4|2030.6|2041.9|2027.1|10
1738670590000|2025-02-04 12:03:10|2042.9|2028.1|2042.4|2027.6|2042.9|2028.1|2042.4|2027.6|8
1738670600000|2025-02-04 12:03:20|2041.4|2026.6|2042.9|2028.1|2042.9|2028.1|2041.4|2026.6|4
1738670610000|2025-02-04 12:03:30|2043.4|2028.6|2043.9|2029.1|2043.9|2029.1|2043.4|2028.6|12
1738670620000|2025-02-04 12:03:40|2044.9|2030.1|2045.4|2030.6|2045.4|2030.6|2043.4|2028.6|12
1738670630000|2025-02-04 12:03:50|2044.4|2029.6|2044.4|2029.6|2044.4|2029.6|2044.4|2029.6|1
1738670640000|2025-02-04 12:04:00|2044.9|2030.1|2045.4|2030.6|2046.4|2031.6|2044.9|2030.1|6
1738670650000|2025-02-04 12:04:10|2044.9|2030.1|2045.9|2031.1|2046.4|2031.6|2044.4|2029.6|6
1738670660000|2025-02-04 12:04:20|2045.4|2030.6|2046.4|2031.6|2046.4|2031.6|2045.4|2030.6|5
1738670670000|2025-02-04 12:04:30|2046.9|2032.1|2049.9|2035.1|2049.9|2035.1|2046.4|2031.6|8
1738670680000|2025-02-04 12:04:40|2049.4|2034.6|2046.4|2031.6|2049.4|2034.6|2046.4|2031.6|11
1738670690000|2025-02-04 12:04:50|2045.4|2030.6|2046.4|2031.6|2046.4|2031.6|2045.4|2030.6|2
1738670700000|2025-02-04 12:05:00|2045.4|2030.6|2049.4|2034.6|2050.4|2035.6|2045.4|2030.6|14
1738670710000|2025-02-04 12:05:10|2048.9|2034.1|2048.9|2034.1|2049.4|2034.6|2048.4|2033.6|6
1738670720000|2025-02-04 12:05:20|2048.4|2033.6|2047.9|2033.1|2048.9|2034.1|2047.4|2032.6|6
1738670730000|2025-02-04 12:05:30|2047.4|2032.6|2045.9|2031.1|2047.4|2032.6|2045.4|2030.6|7
1738670740000|2025-02-04 12:05:40|2045.4|2030.6|2045.4|2030.6|2046.4|2031.6|2045.4|2030.6|6
1738670750000|2025-02-04 12:05:50|2046.4|2031.6|2046.9|2032.1|2046.9|2032.1|2046.4|2031.6|2
1738670760000|2025-02-04 12:06:00|2047.4|2032.6|2048.9|2034.1|2049.4|2034.6|2046.4|2031.6|12
1738670770000|2025-02-04 12:06:10|2048.4|2033.6|2047.4|2032.6|2049.4|2034.6|2047.4|2032.6|11
1738670780000|2025-02-04 12:06:20|2046.9|2032.1|2045.9|2031.1|2047.4|2032.6|2045.9|2031.1|7
1738670790000|2025-02-04 12:06:30|2046.4|2031.6|2044.9|2030.1|2046.4|2031.6|2043.9|2029.1|8
1738670800000|2025-02-04 12:06:40|2045.4|2030.6|2045.4|2030.6|2045.9|2031.1|2044.9|2030.1|5
1738670810000|2025-02-04 12:06:50|2044.9|2030.1|2042.4|2027.6|2044.9|2030.1|2042.4|2027.6|6
1738670820000|2025-02-04 12:07:00|2041.9|2027.1|2044.4|2029.6|2045.4|2030.6|2041.9|2027.1|11
1738670830000|2025-02-04 12:07:10|2043.9|2029.1|2042.4|2027.6|2043.9|2029.1|2042.4|2027.6|5
1738670840000|2025-02-04 12:07:20|2043.4|2028.6|2043.4|2028.6|2043.4|2028.6|2042.4|2027.6|4
1738670850000|2025-02-04 12:07:30|2042.9|2028.1|2044.9|2030.1|2044.9|2030.1|2042.9|2028.1|4
1738670860000|2025-02-04 12:07:40|2045.4|2030.6|2046.4|2031.6|2046.9|2032.1|2045.4|2030.6|9
1738670870000|2025-02-04 12:07:50|2046.9|2032.1|2045.4|2030.6|2046.9|2032.1|2045.4|2030.6|8
1738670880000|2025-02-04 12:08:00|2044.9|2030.1|2044.4|2029.6|2044.9|2030.1|2043.4|2028.6|5
1738670890000|2025-02-04 12:08:10|2044.9|2030.1|2045.4|2030.6|2045.9|2031.1|2044.9|2030.1|6
1738670900000|2025-02-04 12:08:20|2045.9|2031.1|2046.9|2032.1|2047.4|2032.6|2045.4|2030.6|9
1738670910000|2025-02-04 12:08:30|2047.4|2032.6|2047.4|2032.6|2048.4|2033.6|2046.4|2031.6|9
1738670920000|2025-02-04 12:08:40|2046.4|2031.6|2047.4|2032.6|2047.4|2032.6|2046.4|2031.6|9
1738670930000|2025-02-04 12:08:50|2047.9|2033.1|2047.4|2032.6|2047.9|2033.1|2047.4|2032.6|4
1738670940000|2025-02-04 12:09:00|2046.9|2032.1|2045.4|2030.6|2047.4|2032.6|2045.4|2030.6|10
1738670950000|2025-02-04 12:09:10|2045.9|2031.1|2045.4|2030.6|2046.4|2031.6|2045.4|2030.6|9
1738670960000|2025-02-04 12:09:20|2046.4|2031.6|2045.4|2030.6|2046.4|2031.6|2044.9|2030.1|5
1738670970000|2025-02-04 12:09:30|2045.9|2031.1|2043.9|2029.1|2045.9|2031.1|2043.9|2029.1|10
1738670980000|2025-02-04 12:09:40|2043.4|2028.6|2044.9|2030.1|2044.9|2030.1|2043.4|2028.6|6
1738670990000|2025-02-04 12:09:50|2044.4|2029.6|2043.9|2029.1|2044.4|2029.6|2043.4|2028.6|5
1738671000000|2025-02-04 12:10:00|2044.4|2029.6|2044.4|2029.6|2046.4|2031.6|2044.4|2029.6|17
1738671010000|2025-02-04 12:10:10|2044.9|2030.1|2044.4|2029.6|2044.9|2030.1|2044.4|2029.6|2
1738671020000|2025-02-04 12:10:20|2044.9|2030.1|2044.9|2030.1|2044.9|2030.1|2044.4|2029.6|7
1738671030000|2025-02-04 12:10:30|2045.4|2030.6|2046.9|2032.1|2048.4|2033.6|2045.4|2030.6|10
1738671040000|2025-02-04 12:10:40|2046.4|2031.6|2046.4|2031.6|2046.4|2031.6|2045.4|2030.6|11
1738671050000|2025-02-04 12:10:50|2045.9|2031.1|2049.4|2034.6|2049.4|2034.6|2045.9|2031.1|11
1738671060000|2025-02-04 12:11:00|2048.9|2034.1|2049.4|2034.6|2050.4|2035.6|2047.9|2033.1|16
1738671070000|2025-02-04 12:11:10|2048.4|2033.6|2050.4|2035.6|2050.4|2035.6|2048.4|2033.6|10
1738671080000|2025-02-04 12:11:20|2050.9|2036.1|2050.4|2035.6|2050.9|2036.1|2049.4|2034.6|11
1738671090000|2025-02-04 12:11:30|2050.9|2036.1|2049.4|2034.6|2050.9|2036.1|2049.4|2034.6|4
1738671100000|2025-02-04 12:11:40|2048.9|2034.1|2048.4|2033.6|2049.4|2034.6|2048.4|2033.6|4
1738671110000|2025-02-04 12:11:50|2048.9|2034.1|2048.4|2033.6|2048.9|2034.1|2047.9|2033.1|8
1738671120000|2025-02-04 12:12:00|2047.4|2032.6|2045.9|2031.1|2047.4|2032.6|2045.9|2031.1|6
1738671130000|2025-02-04 12:12:10|2046.4|2031.6|2043.4|2028.6|2046.4|2031.6|2043.4|2028.6|12
1738671140000|2025-02-04 12:12:20|2042.4|2027.6|2042.9|2028.1|2042.9|2028.1|2042.4|2027.6|4
1738671150000|2025-02-04 12:12:30|2042.4|2027.6|2045.4|2030.6|2045.4|2030.6|2042.4|2027.6|7
1738671160000|2025-02-04 12:12:40|2046.4|2031.6|2046.4|2031.6|2046.9|2032.1|2046.4|2031.6|5
1738671170000|2025-02-04 12:12:50|2046.9|2032.1|2047.4|2032.6|2047.9|2033.1|2046.4|2031.6|9
1738671180000|2025-02-04 12:13:00|2047.9|2033.1|2045.4|2030.6|2048.4|2033.6|2045.4|2030.6|13
1738671190000|2025-02-04 12:13:10|2045.9|2031.1|2045.4|2030.6|2046.4|2031.6|2045.4|2030.6|5
1738671200000|2025-02-04 12:13:20|2045.9|2031.1|2045.9|2031.1|2046.4|2031.6|2045.9|2031.1|3
1738671210000|2025-02-04 12:13:30|2046.4|2031.6|2047.4|2032.6|2047.9|2033.1|2046.4|2031.6|5
1738671220000|2025-02-04 12:13:40|2046.9|2032.1|2046.4|2031.6|2047.4|2032.6|2046.4|2031.6|4
1738671230000|2025-02-04 12:13:50|2047.4|2032.6|2047.4|2032.6|2047.4|2032.6|2046.4|2031.6|4
1738671240000|2025-02-04 12:14:00|2046.9|2032.1|2047.4|2032.6|2047.4|2032.6|2046.4|2031.6|8
1738671250000|2025-02-04 12:14:10|2047.9|2033.1|2049.9|2035.1|2049.9|2035.1|2047.9|2033.1|4
1738671260000|2025-02-04 12:14:20|2049.4|2034.6|2049.4|2034.6|2049.4|2034.6|2048.9|2034.1|3
1738671270000|2025-02-04 12:14:30|2048.9|2034.1|2047.4|2032.6|2048.9|2034.1|2047.4|2032.6|4
1738671280000|2025-02-04 12:14:40|2047.9|2033.1|2048.4|2033.6|2048.9|2034.1|2047.9|2033.1|3
1738671290000|2025-02-04 12:14:50|2047.9|2033.1|2046.9|2032.1|2047.9|2033.1|2046.4|2031.6|7
1738671300000|2025-02-04 12:15:00|2046.4|2031.6|2046.4|2031.6|2047.4|2032.6|2045.9|2031.1|9
1738671310000|2025-02-04 12:15:10|2046.9|2032.1|2044.4|2029.6|2046.9|2032.1|2044.4|2029.6|12
1738671320000|2025-02-04 12:15:20|2043.9|2029.1|2044.9|2030.1|2044.9|2030.1|2043.9|2029.1|3
1738671330000|2025-02-04 12:15:30|2044.4|2029.6|2045.4|2030.6|2045.4|2030.6|2043.9|2029.1|11
1738671340000|2025-02-04 12:15:40|2045.9|2031.1|2047.9|2033.1|2047.9|2033.1|2045.9|2031.1|6
1738671350000|2025-02-04 12:15:50|2048.4|2033.6|2047.9|2033.1|2048.4|2033.6|2047.4|2032.6|7
1738671360000|2025-02-04 12:16:00|2047.4|2032.6|2049.4|2034.6|2049.9|2035.1|2047.4|2032.6|6
1738671370000|2025-02-04 12:16:10|2048.9|2034.1|2050.4|2035.6|2050.4|2035.6|2047.9|2033.1|9
1738671380000|2025-02-04 12:16:20|2049.9|2035.1|2050.4|2035.6|2050.9|2036.1|2049.4|2034.6|6
1738671390000|2025-02-04 12:16:30|2050.9|2036.1|2050.9|2036.1|2050.9|2036.1|2049.4|2034.6|5
1738671400000|2025-02-04 12:16:40|2051.9|2037.1|2052.4|2037.6|2052.9|2038.1|2051.4|2036.6|10
1738671410000|2025-02-04 12:16:50|2051.9|2037.1|2050.9|2036.1|2051.9|2037.1|2050.4|2035.6|5
1738671420000|2025-02-04 12:17:00|2051.4|2036.6|2051.9|2037.1|2052.4|2037.6|2050.9|2036.1|7
1738671430000|2025-02-04 12:17:10|2052.4|2037.6|2052.9|2038.1|2052.9|2038.1|2052.4|2037.6|2
1738671440000|2025-02-04 12:17:20|2054.4|2039.6|2053.4|2038.6|2054.4|2039.6|2053.4|2038.6|5
1738671450000|2025-02-04 12:17:30|2052.9|2038.1|2054.9|2040.1|2054.9|2040.1|2052.4|2037.6|7
1738671480000|2025-02-04 12:18:00|2057.4|2042.6|2056.4|2041.6|2058.4|2043.6|2056.4|2041.6|9
1738671490000|2025-02-04 12:18:10|2056.9|2042.1|2056.4|2041.6|2057.4|2042.6|2056.4|2041.6|4
1738671500000|2025-02-04 12:18:20|2056.9|2042.1|2057.4|2042.6|2057.9|2043.1|2056.4|2041.6|6
1738671510000|2025-02-04 12:18:30|2057.9|2043.1|2058.9|2044.1|2058.9|2044.1|2057.9|2043.1|14
1738671520000|2025-02-04 12:18:40|2058.4|2043.6|2058.9|2044.1|2058.9|2044.1|2058.4|2043.6|2
1738671530000|2025-02-04 12:18:50|2058.4|2043.6|2058.9|2044.1|2058.9|2044.1|2058.4|2043.6|2
1738671550000|2025-02-04 12:19:10|2058.4|2043.6|2058.9|2044.1|2058.9|2044.1|2058.4|2043.6|2
1738671570000|2025-02-04 12:19:30|2058.4|2043.6|2057.4|2042.6|2058.4|2043.6|2056.4|2041.6|7
1738671580000|2025-02-04 12:19:40|2056.4|2041.6|2055.9|2041.1|2056.4|2041.6|2055.4|2040.6|5
1738671590000|2025-02-04 12:19:50|2055.4|2040.6|2056.9|2042.1|2056.9|2042.1|2055.4|2040.6|6
1738671600000|2025-02-04 12:20:00|2056.4|2041.6|2054.4|2039.6|2056.4|2041.6|2054.4|2039.6|7
1738671610000|2025-02-04 12:20:10|2054.9|2040.1|2051.4|2036.6|2054.9|2040.1|2051.4|2036.6|4
1738671620000|2025-02-04 12:20:20|2050.9|2036.1|2049.9|2035.1|2051.4|2036.6|2049.9|2035.1|5
1738671630000|2025-02-04 12:20:30|2050.4|2035.6|2049.4|2034.6|2051.4|2036.6|2049.4|2034.6|7
1738671640000|2025-02-04 12:20:40|2048.9|2034.1|2050.9|2036.1|2051.4|2036.6|2048.9|2034.1|6
1738671650000|2025-02-04 12:20:50|2050.4|2035.6|2053.4|2038.6|2054.4|2039.6|2050.4|2035.6|5
1738671660000|2025-02-04 12:21:00|2052.4|2037.6|2051.9|2037.1|2053.4|2038.6|2051.9|2037.1|7
1738671670000|2025-02-04 12:21:10|2051.4|2036.6|2051.4|2036.6|2051.4|2036.6|2050.9|2036.1|3
1738671680000|2025-02-04 12:21:20|2051.9|2037.1|2053.4|2038.6|2054.4|2039.6|2051.9|2037.1|10
1738671700000|2025-02-04 12:21:40|2052.9|2038.1|2055.4|2040.6|2055.4|2040.6|2052.4|2037.6|10
1738671710000|2025-02-04 12:21:50|2055.9|2041.1|2055.4|2040.6|2055.9|2041.1|2055.4|2040.6|4
1738671720000|2025-02-04 12:22:00|2055.9|2041.1|2054.4|2039.6|2055.9|2041.1|2054.4|2039.6|3
1738671730000|2025-02-04 12:22:10|2053.9|2039.1|2056.4|2041.6|2056.4|2041.6|2053.9|2039.1|10
1738671740000|2025-02-04 12:22:20|2055.4|2040.6|2056.4|2041.6|2056.4|2041.6|2055.4|2040.6|2
1738671750000|2025-02-04 12:22:30|2055.9|2041.1|2055.4|2040.6|2056.4|2041.6|2055.4|2040.6|7
1738671760000|2025-02-04 12:22:40|2054.9|2040.1|2051.4|2036.6|2055.4|2040.6|2051.4|2036.6|8
1738671770000|2025-02-04 12:22:50|2050.4|2035.6|2049.9|2035.1|2050.4|2035.6|2049.4|2034.6|3
1738671780000|2025-02-04 12:23:00|2049.4|2034.6|2050.9|2036.1|2050.9|2036.1|2049.4|2034.6|4
1738671790000|2025-02-04 12:23:10|2050.4|2035.6|2050.4|2035.6|2050.9|2036.1|2050.4|2035.6|3
1738671800000|2025-02-04 12:23:20|2050.9|2036.1|2050.9|2036.1|2050.9|2036.1|2050.4|2035.6|3
1738671810000|2025-02-04 12:23:30|2050.4|2035.6|2050.4|2035.6|2050.4|2035.6|2050.4|2035.6|1
1738671820000|2025-02-04 12:23:40|2049.9|2035.1|2049.4|2034.6|2050.9|2036.1|2048.9|2034.1|8
1738671830000|2025-02-04 12:23:50|2049.9|2035.1|2050.9|2036.1|2050.9|2036.1|2049.9|2035.1|5
1738671840000|2025-02-04 12:24:00|2050.4|2035.6|2049.9|2035.1|2050.9|2036.1|2049.9|2035.1|8
1738671850000|2025-02-04 12:24:10|2049.4|2034.6|2048.4|2033.6|2049.9|2035.1|2048.4|2033.6|5
1738671860000|2025-02-04 12:24:20|2047.9|2033.1|2047.9|2033.1|2048.4|2033.6|2047.9|2033.1|5
1738671880000|2025-02-04 12:24:40|2048.9|2034.1|2048.9|2034.1|2048.9|2034.1|2048.4|2033.6|3
1738671890000|2025-02-04 12:24:50|2048.4|2033.6|2049.4|2034.6|2049.4|2034.6|2047.9|2033.1|6
1738671900000|2025-02-04 12:25:00|2049.9|2035.1|2049.4|2034.6|2050.9|2036.1|2049.4|2034.6|12
1738671910000|2025-02-04 12:25:10|2049.9|2035.1|2049.4|2034.6|2049.9|2035.1|2049.4|2034.6|2
1738671920000|2025-02-04 12:25:20|2050.4|2035.6|2051.9|2037.1|2051.9|2037.1|2050.4|2035.6|7
1738671930000|2025-02-04 12:25:30|2051.4|2036.6|2049.9|2035.1|2051.9|2037.1|2049.4|2034.6|10
1738671940000|2025-02-04 12:25:40|2049.4|2034.6|2049.9|2035.1|2049.9|2035.1|2048.9|2034.1|4
1738671950000|2025-02-04 12:25:50|2049.4|2034.6|2049.9|2035.1|2049.9|2035.1|2049.4|2034.6|2
1738671960000|2025-02-04 12:26:00|2050.4|2035.6|2051.4|2036.6|2051.9|2037.1|2050.4|2035.6|9
1738671970000|2025-02-04 12:26:10|2051.9|2037.1|2054.9|2040.1|2054.9|2040.1|2051.9|2037.1|7
1738671980000|2025-02-04 12:26:20|2055.4|2040.6|2055.4|2040.6|2055.4|2040.6|2054.9|2040.1|3
1738672000000|2025-02-04 12:26:40|2054.9|2040.1|2054.4|2039.6|2054.9|2040.1|2054.4|2039.6|4
1738672010000|2025-02-04 12:26:50|2055.4|2040.6|2055.4|2040.6|2055.9|2041.1|2055.4|2040.6|5
1738672020000|2025-02-04 12:27:00|2055.9|2041.1|2058.4|2043.6|2058.4|2043.6|2055.9|2041.1|7
1738672030000|2025-02-04 12:27:10|2058.9|2044.1|2058.9|2044.1|2058.9|2044.1|2058.9|2044.1|1
1738672040000|2025-02-04 12:27:20|2058.4|2043.6|2058.4|2043.6|2058.4|2043.6|2057.9|2043.1|3
1738672050000|2025-02-04 12:27:30|2057.9|2043.1|2056.4|2041.6|2057.9|2043.1|2055.4|2040.6|9
1738672060000|2025-02-04 12:27:40|2057.4|2042.6|2057.4|2042.6|2057.4|2042.6|2056.4|2041.6|4
1738672070000|2025-02-04 12:27:50|2056.9|2042.1|2058.9|2044.1|2058.9|2044.1|2056.9|2042.1|7
1738672080000|2025-02-04 12:28:00|2059.9|2045.1|2061.4|2046.6|2062.4|2047.6|2059.9|2045.1|5
1738672090000|2025-02-04 12:28:10|2060.9|2046.1|2060.4|2045.6|2060.9|2046.1|2059.9|2045.1|6
1738672100000|2025-02-04 12:28:20|2059.9|2045.1|2059.4|2044.6|2059.9|2045.1|2058.9|2044.1|5
1738672110000|2025-02-04 12:28:30|2058.4|2043.6|2058.9|2044.1|2059.4|2044.6|2058.4|2043.6|5
1738672120000|2025-02-04 12:28:40|2058.4|2043.6|2057.4|2042.6|2058.4|2043.6|2057.4|2042.6|3
1738672130000|2025-02-04 12:28:50|2057.9|2043.1|2057.4|2042.6|2057.9|2043.1|2057.4|2042.6|2
1738672140000|2025-02-04 12:29:00|2058.4|2043.6|2060.4|2045.6|2060.4|2045.6|2058.4|2043.6|4
1738672150000|2025-02-04 12:29:10|2060.9|2046.1|2061.4|2046.6|2062.4|2047.6|2060.4|2045.6|8
1738672160000|2025-02-04 12:29:20|2062.4|2047.6|2062.9|2048.1|2062.9|2048.1|2062.4|2047.6|2
1738672170000|2025-02-04 12:29:30|2062.4|2047.6|2061.4|2046.6|2062.4|2047.6|2061.4|2046.6|2
1738672190000|2025-02-04 12:29:50|2060.9|2046.1|2061.4|2046.6|2061.4|2046.6|2060.9|2046.1|2
1738672200000|2025-02-04 12:30:00|2061.9|2047.1|2062.9|2048.1|2062.9|2048.1|2061.9|2047.1|7
1738672210000|2025-02-04 12:30:10|2062.4|2047.6|2064.9|2050.1|2064.9|2050.1|2061.4|2046.6|9
1738672220000|2025-02-04 12:30:20|2065.9|2051.1|2066.9|2052.1|2066.9|2052.1|2065.9|2051.1|2
1738672230000|2025-02-04 12:30:30|2068.4|2053.6|2068.9|2054.1|2068.9|2054.1|2068.4|2053.6|2
1738672240000|2025-02-04 12:30:40|2070.4|2055.6|2069.4|2054.6|2070.4|2055.6|2069.4|2054.6|5
1738672250000|2025-02-04 12:30:50|2068.9|2054.1|2068.4|2053.6|2069.4|2054.6|2067.4|2052.6|7
1738672260000|2025-02-04 12:31:00|2067.9|2053.1|2069.9|2055.1|2070.9|2056.1|2067.9|2053.1|10
1738672270000|2025-02-04 12:31:10|2070.4|2055.6|2071.9|2057.1|2071.9|2057.1|2069.4|2054.6|7
1738672280000|2025-02-04 12:31:20|2072.4|2057.6|2070.4|2055.6|2072.4|2057.6|2069.9|2055.1|10
1738672290000|2025-02-04 12:31:30|2070.9|2056.1|2071.4|2056.6|2071.4|2056.6|2070.9|2056.1|2
1738672300000|2025-02-04 12:31:40|2071.9|2057.1|2071.9|2057.1|2071.9|2057.1|2071.9|2057.1|1
1738672310000|2025-02-04 12:31:50|2071.4|2056.6|2072.9|2058.1|2072.9|2058.1|2071.4|2056.6|4
1738672320000|2025-02-04 12:32:00|2072.4|2057.6|2072.9|2058.1|2072.9|2058.1|2071.4|2056.6|6
1738672330000|2025-02-04 12:32:10|2074.4|2059.6|2074.9|2060.1|2074.9|2060.1|2074.4|2059.6|2
1738672340000|2025-02-04 12:32:20|2075.9|2061.1|2074.4|2059.6|2075.9|2061.1|2073.4|2058.6|9
1738672350000|2025-02-04 12:32:30|2074.9|2060.1|2076.4|2061.6|2076.4|2061.6|2074.9|2060.1|4
1738672360000|2025-02-04 12:32:40|2075.9|2061.1|2076.4|2061.6|2076.9|2062.1|2075.4|2060.6|5
1738672370000|2025-02-04 12:32:50|2076.9|2062.1|2075.4|2060.6|2076.9|2062.1|2075.4|2060.6|8
1738672380000|2025-02-04 12:33:00|2074.9|2060.1|2075.4|2060.6|2075.4|2060.6|2074.4|2059.6|7
1738672390000|2025-02-04 12:33:10|2074.4|2059.6|2074.4|2059.6|2075.4|2060.6|2074.4|2059.6|7
1738672400000|2025-02-04 12:33:20|2074.9|2060.1|2074.4|2059.6|2074.9|2060.1|2074.4|2059.6|4
1738672410000|2025-02-04 12:33:30|2073.9|2059.1|2073.4|2058.6|2073.9|2059.1|2073.4|2058.6|2
1738672420000|2025-02-04 12:33:40|2073.9|2059.1|2074.4|2059.6|2074.4|2059.6|2073.4|2058.6|4
1738672430000|2025-02-04 12:33:50|2074.9|2060.1|2076.4|2061.6|2076.4|2061.6|2074.9|2060.1|4
1738672440000|2025-02-04 12:34:00|2075.4|2060.6|2074.4|2059.6|2075.4|2060.6|2073.4|2058.6|8
1738672450000|2025-02-04 12:34:10|2074.9|2060.1|2076.4|2061.6|2076.4|2061.6|2073.4|2058.6|7
1738672460000|2025-02-04 12:34:20|2076.9|2062.1|2078.4|2063.6|2078.4|2063.6|2076.9|2062.1|3
1738672470000|2025-02-04 12:34:30|2077.9|2063.1|2078.9|2064.1|2078.9|2064.1|2077.9|2063.1|3
1738672480000|2025-02-04 12:34:40|2080.4|2065.6|2080.9|2066.1|2080.9|2066.1|2080.4|2065.6|2
1738672490000|2025-02-04 12:34:50|2082.4|2067.6|2081.4|2066.6|2082.4|2067.6|2081.4|2066.6|3
1738672500000|2025-02-04 12:35:00|2080.9|2066.1|2081.9|2067.1|2082.4|2067.6|2080.9|2066.1|9
1738672510000|2025-02-04 12:35:10|2082.4|2067.6|2086.4|2071.6|2086.4|2071.6|2082.4|2067.6|7
1738672520000|2025-02-04 12:35:20|2086.9|2072.1|2087.9|2073.1|2087.9|2073.1|2086.4|2071.6|7
1738672530000|2025-02-04 12:35:30|2087.4|2072.6|2084.9|2070.1|2087.9|2073.1|2084.9|2070.1|14
1738672540000|2025-02-04 12:35:40|2085.4|2070.6|2086.9|2072.1|2086.9|2072.1|2083.9|2069.1|12
1738672550000|2025-02-04 12:35:50|2086.4|2071.6|2088.4|2073.6|2088.4|2073.6|2086.4|2071.6|5
1738672560000|2025-02-04 12:36:00|2087.9|2073.1|2088.4|2073.6|2088.9|2074.1|2087.9|2073.1|10
1738672570000|2025-02-04 12:36:10|2087.4|2072.6|2084.9|2070.1|2087.9|2073.1|2083.4|2068.6|15
1738672580000|2025-02-04 12:36:20|2085.4|2070.6|2084.4|2069.6|2085.4|2070.6|2082.4|2067.6|11
1738672590000|2025-02-04 12:36:30|2083.4|2068.6|2082.4|2067.6|2083.4|2068.6|2082.4|2067.6|3
1738672600000|2025-02-04 12:36:40|2083.4|2068.6|2081.4|2066.6|2083.4|2068.6|2081.4|2066.6|9
1738672610000|2025-02-04 12:36:50|2081.9|2067.1|2081.4|2066.6|2081.9|2067.1|2081.4|2066.6|2
1738672620000|2025-02-04 12:37:00|2080.9|2066.1|2079.4|2064.6|2080.9|2066.1|2078.9|2064.1|5
1738672630000|2025-02-04 12:37:10|2078.9|2064.1|2077.9|2063.1|2078.9|2064.1|2076.9|2062.1|14
1738672640000|2025-02-04 12:37:20|2077.4|2062.6|2078.4|2063.6|2078.4|2063.6|2076.4|2061.6|10
1738672650000|2025-02-04 12:37:30|2077.9|2063.1|2077.9|2063.1|2079.4|2064.6|2077.4|2062.6|12
1738672660000|2025-02-04 12:37:40|2077.4|2062.6|2076.4|2061.6|2077.4|2062.6|2075.9|2061.1|5
1738672670000|2025-02-04 12:37:50|2076.9|2062.1|2076.4|2061.6|2077.4|2062.6|2075.9|2061.1|6
1738672680000|2025-02-04 12:38:00|2075.9|2061.1|2077.4|2062.6|2077.9|2063.1|2075.9|2061.1|10
1738672690000|2025-02-04 12:38:10|2077.9|2063.1|2077.9|2063.1|2079.9|2065.1|2077.9|2063.1|8
1738672700000|2025-02-04 12:38:20|2078.4|2063.6|2076.4|2061.6|2078.4|2063.6|2076.4|2061.6|10
1738672710000|2025-02-04 12:38:30|2077.4|2062.6|2076.4|2061.6|2079.4|2064.6|2076.4|2061.6|10
1738672720000|2025-02-04 12:38:40|2075.9|2061.1|2072.4|2057.6|2075.9|2061.1|2072.4|2057.6|3
1738672730000|2025-02-04 12:38:50|2071.9|2057.1|2070.4|2055.6|2071.9|2057.1|2069.9|2055.1|5
1738672740000|2025-02-04 12:39:00|2070.9|2056.1|2071.4|2056.6|2071.9|2057.1|2070.9|2056.1|6
1738672750000|2025-02-04 12:39:10|2070.9|2056.1|2069.9|2055.1|2071.4|2056.6|2069.9|2055.1|7
1738672760000|2025-02-04 12:39:20|2068.4|2053.6|2069.4|2054.6|2069.4|2054.6|2067.9|2053.1|8
1738672770000|2025-02-04 12:39:30|2068.9|2054.1|2072.4|2057.6|2072.4|2057.6|2068.9|2054.1|10
1738672780000|2025-02-04 12:39:40|2071.9|2057.1|2072.9|2058.1|2072.9|2058.1|2070.4|2055.6|8
1738672790000|2025-02-04 12:39:50|2073.4|2058.6|2072.4|2057.6|2073.4|2058.6|2072.4|2057.6|9
1738672800000|2025-02-04 12:40:00|2071.9|2057.1|2069.9|2055.1|2071.9|2057.1|2069.4|2054.6|9
1738672810000|2025-02-04 12:40:10|2069.4|2054.6|2069.4|2054.6|2069.4|2054.6|2067.9|2053.1|6
1738672820000|2025-02-04 12:40:20|2068.9|2054.1|2067.9|2053.1|2068.9|2054.1|2067.9|2053.1|3
1738672830000|2025-02-04 12:40:30|2068.4|2053.6|2067.9|2053.1|2068.4|2053.6|2067.9|2053.1|2
1738672840000|2025-02-04 12:40:40|2066.9|2052.1|2064.4|2049.6|2067.4|2052.6|2064.4|2049.6|3
1738672850000|2025-02-04 12:40:50|2064.9|2050.1|2066.4|2051.6|2066.4|2051.6|2064.4|2049.6|6
1738672860000|2025-02-04 12:41:00|2065.9|2051.1|2065.4|2050.6|2065.9|2051.1|2064.4|2049.6|12
1738672870000|2025-02-04 12:41:10|2064.9|2050.1|2063.9|2049.1|2064.9|2050.1|2062.4|2047.6|13
1738672880000|2025-02-04 12:41:20|2063.4|2048.6|2063.4|2048.6|2063.9|2049.1|2063.4|2048.6|3
1738672890000|2025-02-04 12:41:30|2063.9|2049.1|2065.4|2050.6|2065.4|2050.6|2063.9|2049.1|2
1738672900000|2025-02-04 12:41:40|2064.4|2049.6|2063.4|2048.6|2064.4|2049.6|2063.4|2048.6|7
1738672910000|2025-02-04 12:41:50|2063.9|2049.1|2064.4|2049.6|2064.4|2049.6|2063.9|2049.1|2
1738672920000|2025-02-04 12:42:00|2063.9|2049.1|2061.9|2047.1|2063.9|2049.1|2061.9|2047.1|5
1738672930000|2025-02-04 12:42:10|2060.4|2045.6|2059.4|2044.6|2060.4|2045.6|2059.4|2044.6|3
1738672940000|2025-02-04 12:42:20|2059.9|2045.1|2058.4|2043.6|2060.4|2045.6|2058.4|2043.6|7
1738672950000|2025-02-04 12:42:30|2058.9|2044.1|2059.4|2044.6|2059.4|2044.6|2058.4|2043.6|6
1738672960000|2025-02-04 12:42:40|2059.9|2045.1|2060.4|2045.6|2062.4|2047.6|2059.4|2044.6|12
1738672970000|2025-02-04 12:42:50|2059.9|2045.1|2057.9|2043.1|2059.9|2045.1|2057.9|2043.1|4
1738672980000|2025-02-04 12:43:00|2056.9|2042.1|2057.4|2042.6|2057.9|2043.1|2056.9|2042.1|4
1738672990000|2025-02-04 12:43:10|2057.9|2043.1|2058.4|2043.6|2059.4|2044.6|2057.9|2043.1|4
1738673020000|2025-02-04 12:43:40|2057.9|2043.1|2057.4|2042.6|2057.9|2043.1|2057.4|2042.6|6
1738673040000|2025-02-04 12:44:00|2057.9|2043.1|2057.4|2042.6|2058.9|2044.1|2057.4|2042.6|5
1738673050000|2025-02-04 12:44:10|2057.9|2043.1|2058.4|2043.6|2059.4|2044.6|2057.9|2043.1|4
1738673060000|2025-02-04 12:44:20|2057.9|2043.1|2057.4|2042.6|2057.9|2043.1|2057.4|2042.6|2
1738673070000|2025-02-04 12:44:30|2057.9|2043.1|2058.9|2044.1|2058.9|2044.1|2057.9|2043.1|2
1738673080000|2025-02-04 12:44:40|2058.4|2043.6|2058.9|2044.1|2058.9|2044.1|2058.4|2043.6|2
1738673090000|2025-02-04 12:44:50|2060.4|2045.6|2060.4|2045.6|2060.4|2045.6|2060.4|2045.6|1
1738673100000|2025-02-04 12:45:00|2059.9|2045.1|2059.4|2044.6|2059.9|2045.1|2059.4|2044.6|2
1738673110000|2025-02-04 12:45:10|2058.4|2043.6|2057.4|2042.6|2059.4|2044.6|2057.4|2042.6|9
1738673120000|2025-02-04 12:45:20|2056.4|2041.6|2053.9|2039.1|2056.9|2042.1|2053.9|2039.1|7
1738673180000|2025-02-04 12:46:20|2052.4|2037.6|2051.9|2037.1|2052.4|2037.6|2051.9|2037.1|2
1738673190000|2025-02-04 12:46:30|2052.9|2038.1|2052.4|2037.6|2053.4|2038.6|2052.4|2037.6|4
1738673210000|2025-02-04 12:46:50|2050.9|2036.1|2050.9|2036.1|2050.9|2036.1|2050.4|2035.6|3
1738673220000|2025-02-04 12:47:00|2051.4|2036.6|2052.4|2037.6|2052.9|2038.1|2051.4|2036.6|6
1738673230000|2025-02-04 12:47:10|2052.9|2038.1|2050.9|2036.1|2052.9|2038.1|2050.9|2036.1|9
1738673240000|2025-02-04 12:47:20|2051.4|2036.6|2050.4|2035.6|2051.4|2036.6|2050.4|2035.6|3
1738673250000|2025-02-04 12:47:30|2050.9|2036.1|2052.4|2037.6|2052.4|2037.6|2050.9|2036.1|4
1738673260000|2025-02-04 12:47:40|2051.9|2037.1|2051.4|2036.6|2051.9|2037.1|2051.4|2036.6|2
1738673280000|2025-02-04 12:48:00|2051.9|2037.1|2051.4|2036.6|2052.9|2038.1|2051.4|2036.6|10
1738673290000|2025-02-04 12:48:10|2051.9|2037.1|2053.9|2039.1|2053.9|2039.1|2051.9|2037.1|5
1738673300000|2025-02-04 12:48:20|2054.4|2039.6|2054.4|2039.6|2054.4|2039.6|2053.9|2039.1|3
1738673310000|2025-02-04 12:48:30|2055.4|2040.6|2055.4|2040.6|2056.4|2041.6|2054.9|2040.1|9
1738673320000|2025-02-04 12:48:40|2055.9|2041.1|2058.4|2043.6|2058.4|2043.6|2055.9|2041.1|6
1738673330000|2025-02-04 12:48:50|2058.9|2044.1|2058.4|2043.6|2058.9|2044.1|2058.4|2043.6|2
1738673340000|2025-02-04 12:49:00|2059.4|2044.6|2058.9|2044.1|2060.9|2046.1|2058.9|2044.1|8
1738673350000|2025-02-04 12:49:10|2059.4|2044.6|2059.4|2044.6|2059.4|2044.6|2058.9|2044.1|3
1738673360000|2025-02-04 12:49:20|2059.9|2045.1|2060.4|2045.6|2060.4|2045.6|2059.4|2044.6|4
1738673370000|2025-02-04 12:49:30|2060.9|2046.1|2060.9|2046.1|2060.9|2046.1|2060.9|2046.1|1
1738673380000|2025-02-04 12:49:40|2060.4|2045.6|2059.4|2044.6|2060.4|2045.6|2059.4|2044.6|2
1738673390000|2025-02-04 12:49:50|2059.9|2045.1|2060.4|2045.6|2060.9|2046.1|2059.9|2045.1|4
1738673400000|2025-02-04 12:50:00|2060.9|2046.1|2060.9|2046.1|2060.9|2046.1|2059.9|2045.1|7
1738673410000|2025-02-04 12:50:10|2062.4|2047.6|2062.9|2048.1|2062.9|2048.1|2062.4|2047.6|2
1738673420000|2025-02-04 12:50:20|2062.4|2047.6|2058.9|2044.1|2062.4|2047.6|2058.9|2044.1|11
1738673430000|2025-02-04 12:50:30|2058.4|2043.6|2056.4|2041.6|2058.4|2043.6|2056.4|2041.6|5
1738673440000|2025-02-04 12:50:40|2055.9|2041.1|2056.4|2041.6|2056.4|2041.6|2054.9|2040.1|9
1738673450000|2025-02-04 12:50:50|2055.9|2041.1|2055.4|2040.6|2056.4|2041.6|2055.4|2040.6|6
1738673460000|2025-02-04 12:51:00|2053.9|2039.1|2053.4|2038.6|2054.4|2039.6|2053.4|2038.6|8
1738673470000|2025-02-04 12:51:10|2052.9|2038.1|2053.9|2039.1|2053.9|2039.1|2052.4|2037.6|5
1738673480000|2025-02-04 12:51:20|2053.4|2038.6|2054.9|2040.1|2054.9|2040.1|2053.4|2038.6|4
1738673490000|2025-02-04 12:51:30|2055.4|2040.6|2054.9|2040.1|2055.4|2040.6|2054.4|2039.6|6
1738673500000|2025-02-04 12:51:40|2054.4|2039.6|2055.4|2040.6|2055.9|2041.1|2054.4|2039.6|5
1738673510000|2025-02-04 12:51:50|2054.4|2039.6|2052.9|2038.1|2054.4|2039.6|2052.9|2038.1|5
1738673520000|2025-02-04 12:52:00|2052.4|2037.6|2052.4|2037.6|2052.4|2037.6|2051.9|2037.1|3
1738673540000|2025-02-04 12:52:20|2052.9|2038.1|2053.4|2038.6|2053.4|2038.6|2052.9|2038.1|2
1738673550000|2025-02-04 12:52:30|2054.4|2039.6|2057.4|2042.6|2057.9|2043.1|2054.4|2039.6|11
1738673560000|2025-02-04 12:52:40|2056.9|2042.1|2056.4|2041.6|2056.9|2042.1|2055.4|2040.6|9
1738673570000|2025-02-04 12:52:50|2056.9|2042.1|2055.9|2041.1|2056.9|2042.1|2055.9|2041.1|5
1738673580000|2025-02-04 12:53:00|2056.4|2041.6|2055.4|2040.6|2056.4|2041.6|2054.9|2040.1|5
1738673590000|2025-02-04 12:53:10|2056.4|2041.6|2057.9|2043.1|2057.9|2043.1|2056.4|2041.6|6
1738673600000|2025-02-04 12:53:20|2058.4|2043.6|2058.4|2043.6|2059.4|2044.6|2058.4|2043.6|10
1738673610000|2025-02-04 12:53:30|2059.4|2044.6|2060.9|2046.1|2060.9|2046.1|2059.4|2044.6|6
1738673620000|2025-02-04 12:53:40|2061.4|2046.6|2062.9|2048.1|2062.9|2048.1|2061.4|2046.6|5
1738673630000|2025-02-04 12:53:50|2062.4|2047.6|2062.4|2047.6|2062.9|2048.1|2061.9|2047.1|5
1738673640000|2025-02-04 12:54:00|2061.4|2046.6|2062.9|2048.1|2062.9|2048.1|2061.4|2046.6|4
1738673650000|2025-02-04 12:54:10|2062.4|2047.6|2062.9|2048.1|2062.9|2048.1|2062.4|2047.6|4
1738673660000|2025-02-04 12:54:20|2063.9|2049.1|2066.9|2052.1|2066.9|2052.1|2063.9|2049.1|9
1738673670000|2025-02-04 12:54:30|2068.4|2053.6|2070.4|2055.6|2072.4|2057.6|2068.4|2053.6|11
1738673680000|2025-02-04 12:54:40|2069.9|2055.1|2068.9|2054.1|2070.4|2055.6|2068.9|2054.1|10
1738673690000|2025-02-04 12:54:50|2068.4|2053.6|2068.9|2054.1|2068.9|2054.1|2068.4|2053.6|2
1738673700000|2025-02-04 12:55:00|2068.4|2053.6|2066.4|2051.6|2068.4|2053.6|2066.4|2051.6|7
1738673710000|2025-02-04 12:55:10|2066.9|2052.1|2068.9|2054.1|2068.9|2054.1|2066.9|2052.1|5
1738673720000|2025-02-04 12:55:20|2069.4|2054.6|2071.9|2057.1|2071.9|2057.1|2069.4|2054.6|6
1738673730000|2025-02-04 12:55:30|2072.4|2057.6|2071.9|2057.1|2072.4|2057.6|2071.4|2056.6|5
1738673740000|2025-02-04 12:55:40|2072.4|2057.6|2070.9|2056.1|2072.9|2058.1|2070.9|2056.1|6
1738673750000|2025-02-04 12:55:50|2071.9|2057.1|2073.9|2059.1|2074.9|2060.1|2071.4|2056.6|12
1738673760000|2025-02-04 12:56:00|2073.4|2058.6|2071.9|2057.1|2073.4|2058.6|2071.9|2057.1|4
1738673770000|2025-02-04 12:56:10|2070.4|2055.6|2070.4|2055.6|2070.4|2055.6|2070.4|2055.6|1
1738673780000|2025-02-04 12:56:20|2069.4|2054.6|2068.4|2053.6|2069.9|2055.1|2068.4|2053.6|6
1738673790000|2025-02-04 12:56:30|2068.9|2054.1|2070.4|2055.6|2070.9|2056.1|2068.9|2054.1|5
1738673800000|2025-02-04 12:56:40|2070.9|2056.1|2070.4|2055.6|2070.9|2056.1|2070.4|2055.6|2
1738673810000|2025-02-04 12:56:50|2069.9|2055.1|2068.4|2053.6|2069.9|2055.1|2068.4|2053.6|4
1738673820000|2025-02-04 12:57:00|2067.9|2053.1|2067.4|2052.6|2067.9|2053.1|2066.9|2052.1|3
1738673830000|2025-02-04 12:57:10|2066.9|2052.1|2066.4|2051.6|2066.9|2052.1|2064.4|2049.6|7
1738673840000|2025-02-04 12:57:20|2065.9|2051.1|2066.4|2051.6|2066.9|2052.1|2065.4|2050.6|5
1738673850000|2025-02-04 12:57:30|2066.9|2052.1|2068.4|2053.6|2068.4|2053.6|2066.9|2052.1|5
1738673860000|2025-02-04 12:57:40|2069.4|2054.6|2069.9|2055.1|2069.9|2055.1|2069.4|2054.6|2
1738673870000|2025-02-04 12:57:50|2070.4|2055.6|2069.4|2054.6|2070.4|2055.6|2068.9|2054.1|4
1738673880000|2025-02-04 12:58:00|2068.9|2054.1|2068.4|2053.6|2069.4|2054.6|2068.4|2053.6|4
1738673890000|2025-02-04 12:58:10|2067.9|2053.1|2068.4|2053.6|2068.4|2053.6|2067.4|2052.6|7
1738673900000|2025-02-04 12:58:20|2068.9|2054.1|2069.9|2055.1|2069.9|2055.1|2068.9|2054.1|3
1738673910000|2025-02-04 12:58:30|2069.4|2054.6|2070.9|2056.1|2071.9|2057.1|2069.4|2054.6|8
1738673920000|2025-02-04 12:58:40|2070.4|2055.6|2068.4|2053.6|2070.4|2055.6|2068.4|2053.6|5
1738673930000|2025-02-04 12:58:50|2068.9|2054.1|2071.9|2057.1|2071.9|2057.1|2068.9|2054.1|4
1738673940000|2025-02-04 12:59:00|2071.4|2056.6|2071.4|2056.6|2071.9|2057.1|2071.4|2056.6|5
1738673950000|2025-02-04 12:59:10|2070.9|2056.1|2070.4|2055.6|2070.9|2056.1|2070.4|2055.6|2
1738673960000|2025-02-04 12:59:20|2069.4|2054.6|2068.4|2053.6|2069.4|2054.6|2068.4|2053.6|3
1738673970000|2025-02-04 12:59:30|2067.9|2053.1|2066.9|2052.1|2067.9|2053.1|2066.4|2051.6|5
1738673980000|2025-02-04 12:59:40|2067.4|2052.6|2067.9|2053.1|2067.9|2053.1|2067.4|2052.6|2
1738673990000|2025-02-04 12:59:50|2067.4|2052.6|2066.9|2052.1|2067.4|2052.6|2066.4|2051.6|6
1738674000000|2025-02-04 13:00:00|2066.4|2051.6|2066.4|2051.6|2066.4|2051.6|2064.9|2050.1|10
1738674010000|2025-02-04 13:00:10|2065.9|2051.1|2065.4|2050.6|2066.9|2052.1|2065.4|2050.6|7
1738674020000|2025-02-04 13:00:20|2065.9|2051.1|2065.9|2051.1|2065.9|2051.1|2065.4|2050.6|3
1738674030000|2025-02-04 13:00:30|2065.4|2050.6|2064.4|2049.6|2066.9|2052.1|2064.4|2049.6|9
1738674040000|2025-02-04 13:00:40|2063.9|2049.1|2065.4|2050.6|2065.9|2051.1|2063.9|2049.1|6
1738674050000|2025-02-04 13:00:50|2064.9|2050.1|2061.4|2046.6|2064.9|2050.1|2061.4|2046.6|5
1738674060000|2025-02-04 13:01:00|2061.9|2047.1|2064.4|2049.6|2064.4|2049.6|2061.9|2047.1|10
1738674070000|2025-02-04 13:01:10|2063.9|2049.1|2068.9|2054.1|2068.9|2054.1|2063.9|2049.1|12
1738674080000|2025-02-04 13:01:20|2069.4|2054.6|2069.4|2054.6|2070.4|2055.6|2067.9|2053.1|11
1738674090000|2025-02-04 13:01:30|2069.9|2055.1|2070.4|2055.6|2070.4|2055.6|2068.4|2053.6|6
1738674100000|2025-02-04 13:01:40|2070.9|2056.1|2070.9|2056.1|2070.9|2056.1|2070.4|2055.6|3
1738674110000|2025-02-04 13:01:50|2070.4|2055.6|2070.9|2056.1|2070.9|2056.1|2069.9|2055.1|6
1738674120000|2025-02-04 13:02:00|2070.4|2055.6|2072.9|2058.1|2072.9|2058.1|2070.4|2055.6|4
1738674130000|2025-02-04 13:02:10|2074.4|2059.6|2074.4|2059.6|2074.9|2060.1|2073.9|2059.1|6
1738674140000|2025-02-04 13:02:20|2074.9|2060.1|2076.9|2062.1|2076.9|2062.1|2074.9|2060.1|5
1738674150000|2025-02-04 13:02:30|2077.9|2063.1|2078.4|2063.6|2080.4|2065.6|2077.9|2063.1|8
1738674160000|2025-02-04 13:02:40|2077.9|2063.1|2077.4|2062.6|2078.4|2063.6|2076.9|2062.1|11
1738674170000|2025-02-04 13:02:50|2076.9|2062.1|2076.9|2062.1|2078.4|2063.6|2076.9|2062.1|9
1738674180000|2025-02-04 13:03:00|2077.4|2062.6|2076.9|2062.1|2079.4|2064.6|2076.9|2062.1|14
1738674190000|2025-02-04 13:03:10|2077.4|2062.6|2079.4|2064.6|2079.4|2064.6|2076.4|2061.6|12
1738674200000|2025-02-04 13:03:20|2078.9|2064.1|2079.9|2065.1|2079.9|2065.1|2077.9|2063.1|11
1738674210000|2025-02-04 13:03:30|2080.9|2066.1|2082.9|2068.1|2082.9|2068.1|2080.4|2065.6|5
1738674220000|2025-02-04 13:03:40|2084.4|2069.6|2084.9|2070.1|2084.9|2070.1|2084.4|2069.6|2
1738674230000|2025-02-04 13:03:50|2084.4|2069.6|2084.4|2069.6|2084.4|2069.6|2083.9|2069.1|9
1738674240000|2025-02-04 13:04:00|2083.9|2069.1|2083.4|2068.6|2084.9|2070.1|2081.4|2066.6|13
1738674250000|2025-02-04 13:04:10|2083.9|2069.1|2084.9|2070.1|2084.9|2070.1|2082.9|2068.1|7
1738674260000|2025-02-04 13:04:20|2084.4|2069.6|2084.9|2070.1|2084.9|2070.1|2084.4|2069.6|6
1738674270000|2025-02-04 13:04:30|2086.4|2071.6|2088.4|2073.6|2088.4|2073.6|2086.4|2071.6|4
1738674280000|2025-02-04 13:04:40|2087.9|2073.1|2084.4|2069.6|2087.9|2073.1|2084.4|2069.6|9
1738674290000|2025-02-04 13:04:50|2083.4|2068.6|2084.9|2070.1|2084.9|2070.1|2083.4|2068.6|6
1738674300000|2025-02-04 13:05:00|2084.4|2069.6|2082.4|2067.6|2084.9|2070.1|2081.9|2067.1|13
1738674320000|2025-02-04 13:05:20|2082.9|2068.1|2084.4|2069.6|2084.4|2069.6|2082.4|2067.6|7
1738674330000|2025-02-04 13:05:30|2084.9|2070.1|2086.4|2071.6|2086.9|2072.1|2084.9|2070.1|8
1738674340000|2025-02-04 13:05:40|2085.4|2070.6|2085.4|2070.6|2086.4|2071.6|2084.4|2069.6|6
1738674350000|2025-02-04 13:05:50|2084.9|2070.1|2083.4|2068.6|2084.9|2070.1|2082.9|2068.1|11
1738674360000|2025-02-04 13:06:00|2082.9|2068.1|2081.4|2066.6|2082.9|2068.1|2080.9|2066.1|17
1738674370000|2025-02-04 13:06:10|2080.9|2066.1|2080.4|2065.6|2080.9|2066.1|2079.9|2065.1|8
1738674380000|2025-02-04 13:06:20|2080.9|2066.1|2077.9|2063.1|2080.9|2066.1|2077.9|2063.1|8
1738674390000|2025-02-04 13:06:30|2075.9|2061.1|2074.9|2060.1|2075.9|2061.1|2074.9|2060.1|3
1738674400000|2025-02-04 13:06:40|2075.4|2060.6|2076.4|2061.6|2076.4|2061.6|2074.4|2059.6|5
1738674410000|2025-02-04 13:06:50|2075.9|2061.1|2076.9|2062.1|2076.9|2062.1|2075.9|2061.1|3
1738674420000|2025-02-04 13:07:00|2077.9|2063.1|2080.4|2065.6|2081.9|2067.1|2077.9|2063.1|10
1738674430000|2025-02-04 13:07:10|2079.9|2065.1|2080.4|2065.6|2081.4|2066.6|2079.4|2064.6|8
1738674440000|2025-02-04 13:07:20|2080.9|2066.1|2080.9|2066.1|2080.9|2066.1|2079.4|2064.6|7
1738674450000|2025-02-04 13:07:30|2080.4|2065.6|2080.4|2065.6|2080.9|2066.1|2079.9|2065.1|11
1738674460000|2025-02-04 13:07:40|2080.9|2066.1|2082.4|2067.6|2082.9|2068.1|2080.9|2066.1|8
1738674470000|2025-02-04 13:07:50|2081.4|2066.6|2080.4|2065.6|2081.9|2067.1|2080.4|2065.6|8
1738674480000|2025-02-04 13:08:00|2079.9|2065.1|2079.9|2065.1|2080.4|2065.6|2078.4|2063.6|12
1738674490000|2025-02-04 13:08:10|2079.4|2064.6|2082.4|2067.6|2082.4|2067.6|2079.4|2064.6|6
1738674500000|2025-02-04 13:08:20|2082.9|2068.1|2084.4|2069.6|2084.9|2070.1|2082.9|2068.1|12
1738674510000|2025-02-04 13:08:30|2083.9|2069.1|2082.4|2067.6|2083.9|2069.1|2081.9|2067.1|8
1738674520000|2025-02-04 13:08:40|2083.4|2068.6|2083.4|2068.6|2084.4|2069.6|2083.4|2068.6|6
1738674530000|2025-02-04 13:08:50|2083.9|2069.1|2083.4|2068.6|2083.9|2069.1|2082.4|2067.6|3
1738674540000|2025-02-04 13:09:00|2082.4|2067.6|2080.4|2065.6|2083.4|2068.6|2080.4|2065.6|10
1738674550000|2025-02-04 13:09:10|2079.9|2065.1|2078.9|2064.1|2079.9|2065.1|2078.9|2064.1|9
1738674560000|2025-02-04 13:09:20|2078.4|2063.6|2076.9|2062.1|2078.4|2063.6|2075.9|2061.1|9
1738674570000|2025-02-04 13:09:30|2077.4|2062.6|2078.4|2063.6|2078.9|2064.1|2077.4|2062.6|4
1738674580000|2025-02-04 13:09:40|2078.9|2064.1|2079.9|2065.1|2079.9|2065.1|2078.4|2063.6|6
1738674590000|2025-02-04 13:09:50|2080.4|2065.6|2078.4|2063.6|2080.9|2066.1|2078.4|2063.6|11
1738674600000|2025-02-04 13:10:00|2077.9|2063.1|2075.4|2060.6|2077.9|2063.1|2075.4|2060.6|8
1738674610000|2025-02-04 13:10:10|2075.9|2061.1|2076.4|2061.6|2076.4|2061.6|2075.4|2060.6|6
1738674620000|2025-02-04 13:10:20|2076.9|2062.1|2080.9|2066.1|2080.9|2066.1|2076.9|2062.1|9
1738674630000|2025-02-04 13:10:30|2081.4|2066.6|2081.4|2066.6|2082.4|2067.6|2080.9|2066.1|9
1738674640000|2025-02-04 13:10:40|2080.9|2066.1|2079.4|2064.6|2080.9|2066.1|2079.4|2064.6|7
1738674650000|2025-02-04 13:10:50|2078.4|2063.6|2077.4|2062.6|2078.4|2063.6|2076.4|2061.6|7
1738674660000|2025-02-04 13:11:00|2075.9|2061.1|2080.9|2066.1|2081.4|2066.6|2075.9|2061.1|16
1738674670000|2025-02-04 13:11:10|2081.4|2066.6|2082.4|2067.6|2082.9|2068.1|2080.4|2065.6|10
1738674680000|2025-02-04 13:11:20|2082.9|2068.1|2081.4|2066.6|2082.9|2068.1|2081.4|2066.6|8
1738674690000|2025-02-04 13:11:30|2081.9|2067.1|2083.4|2068.6|2083.9|2069.1|2081.9|2067.1|10
1738674700000|2025-02-04 13:11:40|2082.9|2068.1|2082.9|2068.1|2082.9|2068.1|2082.4|2067.6|3
1738674710000|2025-02-04 13:11:50|2082.4|2067.6|2084.9|2070.1|2084.9|2070.1|2082.4|2067.6|6
1738674720000|2025-02-04 13:12:00|2084.4|2069.6|2082.4|2067.6|2084.4|2069.6|2082.4|2067.6|7
1738674730000|2025-02-04 13:12:10|2082.9|2068.1|2083.9|2069.1|2084.9|2070.1|2082.9|2068.1|6
1738674740000|2025-02-04 13:12:20|2084.4|2069.6|2084.4|2069.6|2084.9|2070.1|2083.9|2069.1|8
1738674750000|2025-02-04 13:12:30|2083.9|2069.1|2081.4|2066.6|2084.4|2069.6|2081.4|2066.6|9
1738674760000|2025-02-04 13:12:40|2078.9|2064.1|2079.4|2064.6|2080.4|2065.6|2078.4|2063.6|10
1738674770000|2025-02-04 13:12:50|2078.9|2064.1|2075.4|2060.6|2078.9|2064.1|2075.4|2060.6|11
1738674780000|2025-02-04 13:13:00|2074.4|2059.6|2073.9|2059.1|2075.4|2060.6|2073.9|2059.1|13
1738674790000|2025-02-04 13:13:10|2074.4|2059.6|2077.4|2062.6|2077.4|2062.6|2074.4|2059.6|10
1738674800000|2025-02-04 13:13:20|2077.9|2063.1|2075.4|2060.6|2077.9|2063.1|2075.4|2060.6|10
1738674810000|2025-02-04 13:13:30|2075.9|2061.1|2074.4|2059.6|2075.9|2061.1|2074.4|2059.6|4
1738674820000|2025-02-04 13:13:40|2074.9|2060.1|2073.9|2059.1|2075.4|2060.6|2073.9|2059.1|4
1738674830000|2025-02-04 13:13:50|2074.9|2060.1|2076.4|2061.6|2076.4|2061.6|2074.4|2059.6|7
1738674840000|2025-02-04 13:14:00|2075.9|2061.1|2076.9|2062.1|2076.9|2062.1|2075.4|2060.6|10
1738674850000|2025-02-04 13:14:10|2076.4|2061.6|2077.4|2062.6|2077.9|2063.1|2076.4|2061.6|5
1738674860000|2025-02-04 13:14:20|2077.9|2063.1|2081.9|2067.1|2081.9|2067.1|2077.9|2063.1|14
1738674870000|2025-02-04 13:14:30|2081.4|2066.6|2081.4|2066.6|2082.9|2068.1|2080.9|2066.1|11
1738674880000|2025-02-04 13:14:40|2081.9|2067.1|2083.4|2068.6|2083.9|2069.1|2081.4|2066.6|9
1738674890000|2025-02-04 13:14:50|2082.4|2067.6|2082.4|2067.6|2083.4|2068.6|2082.4|2067.6|5
1738674900000|2025-02-04 13:15:00|2082.9|2068.1|2078.4|2063.6|2082.9|2068.1|2077.9|2063.1|10
1738674910000|2025-02-04 13:15:10|2077.4|2062.6|2074.4|2059.6|2077.4|2062.6|2074.4|2059.6|11
1738674920000|2025-02-04 13:15:20|2074.9|2060.1|2076.4|2061.6|2077.4|2062.6|2074.9|2060.1|7
1738674930000|2025-02-04 13:15:30|2077.4|2062.6|2078.4|2063.6|2079.9|2065.1|2077.4|2062.6|8
1738674940000|2025-02-04 13:15:40|2077.9|2063.1|2078.4|2063.6|2079.4|2064.6|2077.4|2062.6|12
1738674950000|2025-02-04 13:15:50|2078.9|2064.1|2076.9|2062.1|2078.9|2064.1|2076.9|2062.1|11
1738674960000|2025-02-04 13:16:00|2077.4|2062.6|2076.4|2061.6|2079.9|2065.1|2075.9|2061.1|16
1738674970000|2025-02-04 13:16:10|2075.9|2061.1|2077.4|2062.6|2077.4|2062.6|2074.9|2060.1|5
1738674980000|2025-02-04 13:16:20|2076.4|2061.6|2072.4|2057.6|2076.4|2061.6|2072.4|2057.6|10
1738674990000|2025-02-04 13:16:30|2072.9|2058.1|2074.9|2060.1|2075.4|2060.6|2071.9|2057.1|10
1738675000000|2025-02-04 13:16:40|2073.4|2058.6|2071.9|2057.1|2073.4|2058.6|2071.9|2057.1|6
1738675010000|2025-02-04 13:16:50|2072.4|2057.6|2072.4|2057.6|2073.9|2059.1|2071.9|2057.1|11
1738675020000|2025-02-04 13:17:00|2071.9|2057.1|2069.9|2055.1|2072.4|2057.6|2069.9|2055.1|17
1738675030000|2025-02-04 13:17:10|2070.4|2055.6|2069.9|2055.1|2071.4|2056.6|2069.9|2055.1|6
1738675040000|2025-02-04 13:17:20|2070.4|2055.6|2070.4|2055.6|2070.9|2056.1|2069.9|2055.1|7
1738675050000|2025-02-04 13:17:30|2070.9|2056.1|2070.4|2055.6|2070.9|2056.1|2069.9|2055.1|8
1738675060000|2025-02-04 13:17:40|2069.9|2055.1|2070.4|2055.6|2070.9|2056.1|2069.9|2055.1|6
1738675070000|2025-02-04 13:17:50|2070.9|2056.1|2072.4|2057.6|2073.9|2059.1|2070.9|2056.1|11
1738675080000|2025-02-04 13:18:00|2072.9|2058.1|2073.4|2058.6|2075.4|2060.6|2072.9|2058.1|11
1738675090000|2025-02-04 13:18:10|2073.9|2059.1|2076.9|2062.1|2077.4|2062.6|2073.4|2058.6|11
1738675100000|2025-02-04 13:18:20|2076.4|2061.6|2076.9|2062.1|2076.9|2062.1|2076.4|2061.6|4
1738675110000|2025-02-04 13:18:30|2076.4|2061.6|2076.9|2062.1|2076.9|2062.1|2076.4|2061.6|2
1738675120000|2025-02-04 13:18:40|2076.4|2061.6|2074.4|2059.6|2076.9|2062.1|2074.4|2059.6|9
1738675130000|2025-02-04 13:18:50|2075.4|2060.6|2075.4|2060.6|2075.9|2061.1|2075.4|2060.6|5
1738675140000|2025-02-04 13:19:00|2074.4|2059.6|2075.4|2060.6|2075.4|2060.6|2072.4|2057.6|11
1738675150000|2025-02-04 13:19:10|2075.9|2061.1|2076.4|2061.6|2077.9|2063.1|2075.4|2060.6|15
1738675160000|2025-02-04 13:19:20|2076.9|2062.1|2076.4|2061.6|2076.9|2062.1|2075.9|2061.1|6
1738675170000|2025-02-04 13:19:30|2075.9|2061.1|2074.9|2060.1|2076.4|2061.6|2074.4|2059.6|8
1738675180000|2025-02-04 13:19:40|2074.4|2059.6|2074.4|2059.6|2074.9|2060.1|2072.4|2057.6|12
1738675190000|2025-02-04 13:19:50|2074.9|2060.1|2079.4|2064.6|2079.4|2064.6|2074.9|2060.1|14
1738675200000|2025-02-04 13:20:00|2079.9|2065.1|2080.4|2065.6|2080.9|2066.1|2078.4|2063.6|12
1738675210000|2025-02-04 13:20:10|2080.9|2066.1|2080.4|2065.6|2080.9|2066.1|2079.9|2065.1|6
1738675220000|2025-02-04 13:20:20|2080.9|2066.1|2082.4|2067.6|2082.4|2067.6|2080.4|2065.6|9
1738675230000|2025-02-04 13:20:30|2082.9|2068.1|2084.4|2069.6|2084.9|2070.1|2082.9|2068.1|5
1738675240000|2025-02-04 13:20:40|2083.4|2068.6|2083.4|2068.6|2083.4|2068.6|2080.4|2065.6|15
1738675250000|2025-02-04 13:20:50|2083.9|2069.1|2083.4|2068.6|2083.9|2069.1|2082.9|2068.1|4
1738675260000|2025-02-04 13:21:00|2082.9|2068.1|2082.4|2067.6|2083.4|2068.6|2081.4|2066.6|13
1738675270000|2025-02-04 13:21:10|2081.9|2067.1|2081.4|2066.6|2083.9|2069.1|2081.4|2066.6|15
1738675280000|2025-02-04 13:21:20|2081.9|2067.1|2078.9|2064.1|2081.9|2067.1|2078.9|2064.1|15
1738675290000|2025-02-04 13:21:30|2079.4|2064.6|2083.9|2069.1|2083.9|2069.1|2079.4|2064.6|15
1738675300000|2025-02-04 13:21:40|2083.4|2068.6|2085.4|2070.6|2085.9|2071.1|2082.4|2067.6|10
1738675310000|2025-02-04 13:21:50|2085.9|2071.1|2086.9|2072.1|2088.4|2073.6|2085.9|2071.1|7
1738675320000|2025-02-04 13:22:00|2086.4|2071.6|2085.4|2070.6|2087.4|2072.6|2084.9|2070.1|13
1738675330000|2025-02-04 13:22:10|2084.4|2069.6|2081.4|2066.6|2084.4|2069.6|2081.4|2066.6|10
1738675340000|2025-02-04 13:22:20|2081.9|2067.1|2082.4|2067.6|2084.4|2069.6|2081.4|2066.6|11
1738675360000|2025-02-04 13:22:40|2083.4|2068.6|2086.4|2071.6|2086.4|2071.6|2083.4|2068.6|8
1738675370000|2025-02-04 13:22:50|2085.9|2071.1|2085.9|2071.1|2086.4|2071.6|2084.4|2069.6|11
1738675380000|2025-02-04 13:23:00|2084.9|2070.1|2084.4|2069.6|2084.9|2070.1|2082.4|2067.6|12
1738675390000|2025-02-04 13:23:10|2084.9|2070.1|2085.4|2070.6|2085.4|2070.6|2084.4|2069.6|5
1738675400000|2025-02-04 13:23:20|2085.9|2071.1|2084.9|2070.1|2085.9|2071.1|2083.4|2068.6|13
1738675410000|2025-02-04 13:23:30|2085.4|2070.6|2084.4|2069.6|2086.4|2071.6|2083.9|2069.1|9
1738675420000|2025-02-04 13:23:40|2085.4|2070.6|2083.4|2068.6|2085.4|2070.6|2083.4|2068.6|10
1738675430000|2025-02-04 13:23:50|2082.9|2068.1|2081.4|2066.6|2083.4|2068.6|2081.4|2066.6|6
1738675440000|2025-02-04 13:24:00|2080.9|2066.1|2081.9|2067.1|2082.4|2067.6|2079.9|2065.1|12
1738675450000|2025-02-04 13:24:10|2082.4|2067.6|2085.4|2070.6|2087.4|2072.6|2082.4|2067.6|15
1738675460000|2025-02-04 13:24:20|2085.9|2071.1|2083.4|2068.6|2085.9|2071.1|2083.4|2068.6|8
1738675470000|2025-02-04 13:24:30|2083.9|2069.1|2083.4|2068.6|2085.4|2070.6|2082.4|2067.6|13
1738675480000|2025-02-04 13:24:40|2083.9|2069.1|2082.9|2068.1|2084.4|2069.6|2081.9|2067.1|13
1738675490000|2025-02-04 13:24:50|2082.4|2067.6|2081.4|2066.6|2082.4|2067.6|2080.4|2065.6|8
1738675500000|2025-02-04 13:25:00|2080.9|2066.1|2083.4|2068.6|2084.4|2069.6|2080.9|2066.1|12
1738675510000|2025-02-04 13:25:10|2082.4|2067.6|2079.4|2064.6|2082.4|2067.6|2078.9|2064.1|10
1738675520000|2025-02-04 13:25:20|2079.9|2065.1|2079.4|2064.6|2080.4|2065.6|2079.4|2064.6|3
1738675530000|2025-02-04 13:25:30|2078.9|2064.1|2077.9|2063.1|2078.9|2064.1|2077.9|2063.1|11
1738675540000|2025-02-04 13:25:40|2078.4|2063.6|2077.9|2063.1|2079.4|2064.6|2077.9|2063.1|7
1738675550000|2025-02-04 13:25:50|2076.9|2062.1|2075.9|2061.1|2077.4|2062.6|2075.9|2061.1|5
1738675560000|2025-02-04 13:26:00|2075.4|2060.6|2075.4|2060.6|2075.9|2061.1|2073.9|2059.1|8
1738675570000|2025-02-04 13:26:10|2074.4|2059.6|2073.9|2059.1|2074.4|2059.6|2073.9|2059.1|4
1738675580000|2025-02-04 13:26:20|2074.4|2059.6|2075.4|2060.6|2077.4|2062.6|2074.4|2059.6|14
1738675590000|2025-02-04 13:26:30|2074.9|2060.1|2073.9|2059.1|2074.9|2060.1|2073.9|2059.1|3
1738675600000|2025-02-04 13:26:40|2074.9|2060.1|2077.4|2062.6|2077.4|2062.6|2074.9|2060.1|7
1738675610000|2025-02-04 13:26:50|2077.9|2063.1|2079.4|2064.6|2079.4|2064.6|2077.9|2063.1|7
1738675620000|2025-02-04 13:27:00|2078.9|2064.1|2078.4|2063.6|2080.4|2065.6|2078.4|2063.6|10
1738675630000|2025-02-04 13:27:10|2078.9|2064.1|2077.9|2063.1|2079.4|2064.6|2077.9|2063.1|7
1738675640000|2025-02-04 13:27:20|2077.4|2062.6|2079.9|2065.1|2080.4|2065.6|2076.9|2062.1|11
1738675650000|2025-02-04 13:27:30|2080.4|2065.6|2081.4|2066.6|2081.4|2066.6|2080.4|2065.6|7
1738675660000|2025-02-04 13:27:40|2081.9|2067.1|2082.9|2068.1|2082.9|2068.1|2081.9|2067.1|5
1738675670000|2025-02-04 13:27:50|2083.4|2068.6|2083.9|2069.1|2083.9|2069.1|2083.4|2068.6|2
1738675680000|2025-02-04 13:28:00|2083.4|2068.6|2081.4|2066.6|2083.4|2068.6|2080.9|2066.1|8
1738675690000|2025-02-04 13:28:10|2081.9|2067.1|2082.9|2068.1|2082.9|2068.1|2080.9|2066.1|7
1738675700000|2025-02-04 13:28:20|2082.4|2067.6|2081.4|2066.6|2082.4|2067.6|2080.4|2065.6|9
1738675710000|2025-02-04 13:28:30|2081.9|2067.1|2082.9|2068.1|2083.4|2068.6|2081.4|2066.6|10
1738675720000|2025-02-04 13:28:40|2082.4|2067.6|2083.4|2068.6|2083.4|2068.6|2081.4|2066.6|7
1738675730000|2025-02-04 13:28:50|2082.9|2068.1|2081.4|2066.6|2082.9|2068.1|2081.4|2066.6|8
1738675740000|2025-02-04 13:29:00|2080.9|2066.1|2081.4|2066.6|2081.4|2066.6|2080.4|2065.6|8
1738675750000|2025-02-04 13:29:10|2080.9|2066.1|2081.9|2067.1|2081.9|2067.1|2080.4|2065.6|5
1738675760000|2025-02-04 13:29:20|2082.9|2068.1|2082.9|2068.1|2083.4|2068.6|2081.4|2066.6|9
1738675770000|2025-02-04 13:29:30|2082.4|2067.6|2079.4|2064.6|2082.4|2067.6|2079.4|2064.6|14
1738675780000|2025-02-04 13:29:40|2079.9|2065.1|2077.9|2063.1|2079.9|2065.1|2077.9|2063.1|7
1738675790000|2025-02-04 13:29:50|2078.4|2063.6|2072.4|2057.6|2078.9|2064.1|2071.9|2057.1|8
1738675800000|2025-02-04 13:30:00|2075.4|2060.6|2073.9|2059.1|2075.4|2060.6|2071.9|2057.1|20
1738675810000|2025-02-04 13:30:10|2073.4|2058.6|2077.4|2062.6|2077.4|2062.6|2073.4|2058.6|13
1738675820000|2025-02-04 13:30:20|2077.9|2063.1|2078.4|2063.6|2078.4|2063.6|2076.4|2061.6|9
1738675830000|2025-02-04 13:30:30|2077.4|2062.6|2078.4|2063.6|2078.4|2063.6|2077.4|2062.6|5
1738675840000|2025-02-04 13:30:40|2077.4|2062.6|2073.4|2058.6|2078.4|2063.6|2073.4|2058.6|11
1738675850000|2025-02-04 13:30:50|2072.4|2057.6|2072.4|2057.6|2072.9|2058.1|2072.4|2057.6|3
1738675860000|2025-02-04 13:31:00|2071.4|2056.6|2070.4|2055.6|2071.4|2056.6|2070.4|2055.6|5
1738675870000|2025-02-04 13:31:10|2071.4|2056.6|2070.4|2055.6|2071.9|2057.1|2069.9|2055.1|6
1738675880000|2025-02-04 13:31:20|2070.9|2056.1|2075.4|2060.6|2075.4|2060.6|2070.9|2056.1|15
1738675890000|2025-02-04 13:31:30|2074.4|2059.6|2073.4|2058.6|2077.4|2062.6|2073.4|2058.6|16
1738675900000|2025-02-04 13:31:40|2072.4|2057.6|2069.9|2055.1|2072.4|2057.6|2069.9|2055.1|7
1738675910000|2025-02-04 13:31:50|2069.4|2054.6|2068.4|2053.6|2069.9|2055.1|2068.4|2053.6|7
1738675920000|2025-02-04 13:32:00|2068.9|2054.1|2069.4|2054.6|2070.9|2056.1|2068.9|2054.1|13
1738675930000|2025-02-04 13:32:10|2070.4|2055.6|2068.4|2053.6|2070.4|2055.6|2067.9|2053.1|6
1738675940000|2025-02-04 13:32:20|2067.9|2053.1|2066.4|2051.6|2067.9|2053.1|2066.4|2051.6|5
1738675950000|2025-02-04 13:32:30|2066.9|2052.1|2068.4|2053.6|2068.4|2053.6|2066.9|2052.1|8
1738675960000|2025-02-04 13:32:40|2068.9|2054.1|2067.4|2052.6|2069.9|2055.1|2067.4|2052.6|8
1738675970000|2025-02-04 13:32:50|2068.4|2053.6|2068.9|2054.1|2068.9|2054.1|2067.9|2053.1|4
1738675980000|2025-02-04 13:33:00|2069.4|2054.6|2070.4|2055.6|2073.4|2058.6|2069.4|2054.6|11
1738675990000|2025-02-04 13:33:10|2070.9|2056.1|2069.9|2055.1|2072.4|2057.6|2069.9|2055.1|10
1738676000000|2025-02-04 13:33:20|2070.4|2055.6|2066.4|2051.6|2070.4|2055.6|2066.4|2051.6|9
1738676010000|2025-02-04 13:33:30|2066.9|2052.1|2066.4|2051.6|2067.9|2053.1|2066.4|2051.6|5
1738676020000|2025-02-04 13:33:40|2065.9|2051.1|2065.4|2050.6|2066.4|2051.6|2064.4|2049.6|7
1738676030000|2025-02-04 13:33:50|2065.9|2051.1|2065.9|2051.1|2067.4|2052.6|2065.9|2051.1|7
1738676040000|2025-02-04 13:34:00|2066.4|2051.6|2064.4|2049.6|2066.4|2051.6|2063.9|2049.1|10
1738676050000|2025-02-04 13:34:10|2064.9|2050.1|2064.4|2049.6|2066.4|2051.6|2064.4|2049.6|7
1738676060000|2025-02-04 13:34:20|2063.9|2049.1|2064.4|2049.6|2064.4|2049.6|2063.9|2049.1|6
1738676070000|2025-02-04 13:34:30|2063.9|2049.1|2064.4|2049.6|2064.4|2049.6|2063.9|2049.1|6
1738676080000|2025-02-04 13:34:40|2063.9|2049.1|2064.4|2049.6|2064.9|2050.1|2063.9|2049.1|4
1738676090000|2025-02-04 13:34:50|2064.9|2050.1|2065.9|2051.1|2066.4|2051.6|2064.4|2049.6|11
1738676100000|2025-02-04 13:35:00|2065.4|2050.6|2067.9|2053.1|2070.4|2055.6|2065.4|2050.6|16
1738676110000|2025-02-04 13:35:10|2067.4|2052.6|2066.4|2051.6|2067.4|2052.6|2065.4|2050.6|9
1738676120000|2025-02-04 13:35:20|2066.9|2052.1|2067.4|2052.6|2068.4|2053.6|2066.4|2051.6|12
1738676130000|2025-02-04 13:35:30|2066.9|2052.1|2067.4|2052.6|2067.4|2052.6|2065.9|2051.1|12
1738676140000|2025-02-04 13:35:40|2068.4|2053.6|2068.9|2054.1|2070.4|2055.6|2068.4|2053.6|9
1738676150000|2025-02-04 13:35:50|2068.4|2053.6|2070.9|2056.1|2070.9|2056.1|2067.9|2053.1|10
1738676160000|2025-02-04 13:36:00|2070.4|2055.6|2073.4|2058.6|2073.4|2058.6|2069.9|2055.1|9
1738676170000|2025-02-04 13:36:10|2072.9|2058.1|2069.4|2054.6|2072.9|2058.1|2069.4|2054.6|15
1738676180000|2025-02-04 13:36:20|2069.9|2055.1|2067.4|2052.6|2069.9|2055.1|2067.4|2052.6|11
1738676190000|2025-02-04 13:36:30|2066.9|2052.1|2067.4|2052.6|2067.4|2052.6|2066.9|2052.1|6
1738676200000|2025-02-04 13:36:40|2067.9|2053.1|2068.4|2053.6|2069.4|2054.6|2067.4|2052.6|8
1738676210000|2025-02-04 13:36:50|2069.4|2054.6|2068.4|2053.6|2069.9|2055.1|2068.4|2053.6|9
1738676220000|2025-02-04 13:37:00|2067.9|2053.1|2068.4|2053.6|2068.4|2053.6|2067.4|2052.6|4
1738676230000|2025-02-04 13:37:10|2067.4|2052.6|2066.4|2051.6|2067.4|2052.6|2065.9|2051.1|6
1738676240000|2025-02-04 13:37:20|2066.9|2052.1|2070.4|2055.6|2070.4|2055.6|2066.4|2051.6|10
1738676250000|2025-02-04 13:37:30|2071.4|2056.6|2068.4|2053.6|2071.4|2056.6|2068.4|2053.6|6
1738676260000|2025-02-04 13:37:40|2068.9|2054.1|2068.9|2054.1|2069.4|2054.6|2067.4|2052.6|11
1738676270000|2025-02-04 13:37:50|2069.4|2054.6|2069.9|2055.1|2071.4|2056.6|2069.4|2054.6|11
1738676280000|2025-02-04 13:38:00|2069.4|2054.6|2067.4|2052.6|2071.4|2056.6|2067.4|2052.6|15
1738676290000|2025-02-04 13:38:10|2066.9|2052.1|2066.9|2052.1|2067.4|2052.6|2066.4|2051.6|5
1738676300000|2025-02-04 13:38:20|2066.4|2051.6|2067.9|2053.1|2068.9|2054.1|2065.4|2050.6|13
1738676310000|2025-02-04 13:38:30|2068.4|2053.6|2066.4|2051.6|2069.4|2054.6|2066.4|2051.6|14
1738676320000|2025-02-04 13:38:40|2066.9|2052.1|2066.9|2052.1|2067.9|2053.1|2066.4|2051.6|11
1738676330000|2025-02-04 13:38:50|2067.4|2052.6|2068.4|2053.6|2068.9|2054.1|2067.4|2052.6|6
1738676340000|2025-02-04 13:39:00|2067.9|2053.1|2063.9|2049.1|2068.4|2053.6|2063.9|2049.1|12
1738676350000|2025-02-04 13:39:10|2062.4|2047.6|2062.4|2047.6|2063.4|2048.6|2062.4|2047.6|9
1738676360000|2025-02-04 13:39:20|2062.9|2048.1|2059.4|2044.6|2062.9|2048.1|2059.4|2044.6|13
1738676370000|2025-02-04 13:39:30|2058.9|2044.1|2059.9|2045.1|2060.9|2046.1|2058.9|2044.1|12
1738676380000|2025-02-04 13:39:40|2060.4|2045.6|2061.9|2047.1|2061.9|2047.1|2060.4|2045.6|7
1738676390000|2025-02-04 13:39:50|2062.4|2047.6|2062.9|2048.1|2064.4|2049.6|2061.9|2047.1|13
1738676400000|2025-02-04 13:40:00|2062.4|2047.6|2061.9|2047.1|2062.4|2047.6|2060.4|2045.6|14
1738676410000|2025-02-04 13:40:10|2062.4|2047.6|2062.4|2047.6|2063.4|2048.6|2061.4|2046.6|8
1738676420000|2025-02-04 13:40:20|2062.9|2048.1|2065.4|2050.6|2066.4|2051.6|2062.9|2048.1|16
1738676430000|2025-02-04 13:40:30|2065.9|2051.1|2067.4|2052.6|2067.4|2052.6|2065.4|2050.6|6
1738676440000|2025-02-04 13:40:40|2067.9|2053.1|2067.4|2052.6|2068.9|2054.1|2067.4|2052.6|8
1738676450000|2025-02-04 13:40:50|2067.9|2053.1|2064.4|2049.6|2067.9|2053.1|2064.4|2049.6|6
1738676460000|2025-02-04 13:41:00|2063.9|2049.1|2064.4|2049.6|2065.4|2050.6|2062.9|2048.1|11
1738676470000|2025-02-04 13:41:10|2063.9|2049.1|2061.9|2047.1|2064.4|2049.6|2061.9|2047.1|9
1738676480000|2025-02-04 13:41:20|2061.4|2046.6|2062.4|2047.6|2062.4|2047.6|2060.4|2045.6|16
1738676490000|2025-02-04 13:41:30|2061.9|2047.1|2065.4|2050.6|2065.4|2050.6|2061.4|2046.6|9
1738676500000|2025-02-04 13:41:40|2064.4|2049.6|2064.9|2050.1|2064.9|2050.1|2063.4|2048.6|8
1738676510000|2025-02-04 13:41:50|2064.4|2049.6|2063.4|2048.6|2064.4|2049.6|2063.4|2048.6|7
1738676520000|2025-02-04 13:42:00|2063.9|2049.1|2066.9|2052.1|2066.9|2052.1|2063.9|2049.1|15
1738676530000|2025-02-04 13:42:10|2066.4|2051.6|2065.4|2050.6|2066.4|2051.6|2064.4|2049.6|13
1738676540000|2025-02-04 13:42:20|2064.4|2049.6|2065.4|2050.6|2065.9|2051.1|2064.4|2049.6|9
1738676550000|2025-02-04 13:42:30|2065.9|2051.1|2063.4|2048.6|2065.9|2051.1|2063.4|2048.6|6
1738676560000|2025-02-04 13:42:40|2063.9|2049.1|2065.4|2050.6|2066.9|2052.1|2063.9|2049.1|15
1738676570000|2025-02-04 13:42:50|2064.9|2050.1|2064.4|2049.6|2064.9|2050.1|2064.4|2049.6|6
1738676580000|2025-02-04 13:43:00|2063.4|2048.6|2061.4|2046.6|2063.4|2048.6|2061.4|2046.6|9
1738676590000|2025-02-04 13:43:10|2061.9|2047.1|2062.4|2047.6|2062.4|2047.6|2061.4|2046.6|9
1738676600000|2025-02-04 13:43:20|2061.4|2046.6|2061.4|2046.6|2061.9|2047.1|2060.9|2046.1|7
1738676610000|2025-02-04 13:43:30|2061.9|2047.1|2063.9|2049.1|2065.4|2050.6|2061.9|2047.1|9
1738676620000|2025-02-04 13:43:40|2063.4|2048.6|2066.4|2051.6|2066.4|2051.6|2062.9|2048.1|13
1738676630000|2025-02-04 13:43:50|2065.9|2051.1|2066.4|2051.6|2066.9|2052.1|2065.9|2051.1|6
1738676640000|2025-02-04 13:44:00|2065.9|2051.1|2065.9|2051.1|2065.9|2051.1|2065.4|2050.6|5
1738676650000|2025-02-04 13:44:10|2066.4|2051.6|2066.4|2051.6|2066.9|2052.1|2066.4|2051.6|5
1738676660000|2025-02-04 13:44:20|2065.9|2051.1|2064.9|2050.1|2066.4|2051.6|2064.4|2049.6|8
1738676670000|2025-02-04 13:44:30|2066.4|2051.6|2063.4|2048.6|2067.4|2052.6|2062.9|2048.1|14
1738676680000|2025-02-04 13:44:40|2062.9|2048.1|2062.9|2048.1|2063.4|2048.6|2062.9|2048.1|5
1738676690000|2025-02-04 13:44:50|2063.4|2048.6|2063.4|2048.6|2063.9|2049.1|2063.4|2048.6|3
1738676700000|2025-02-04 13:45:00|2062.9|2048.1|2061.9|2047.1|2063.4|2048.6|2061.4|2046.6|18
1738676710000|2025-02-04 13:45:10|2062.4|2047.6|2063.4|2048.6|2063.4|2048.6|2062.4|2047.6|11
1738676720000|2025-02-04 13:45:20|2062.9|2048.1|2065.4|2050.6|2065.4|2050.6|2062.9|2048.1|14
1738676730000|2025-02-04 13:45:30|2064.9|2050.1|2068.9|2054.1|2068.9|2054.1|2064.9|2050.1|12
1738676740000|2025-02-04 13:45:40|2068.4|2053.6|2068.4|2053.6|2068.4|2053.6|2067.9|2053.1|5
1738676750000|2025-02-04 13:45:50|2067.9|2053.1|2070.4|2055.6|2070.4|2055.6|2067.4|2052.6|5
1738676760000|2025-02-04 13:46:00|2069.9|2055.1|2069.4|2054.6|2070.4|2055.6|2068.4|2053.6|12
1738676770000|2025-02-04 13:46:10|2068.9|2054.1|2065.9|2051.1|2068.9|2054.1|2065.9|2051.1|15
1738676780000|2025-02-04 13:46:20|2065.4|2050.6|2067.4|2052.6|2067.4|2052.6|2065.4|2050.6|17
1738676790000|2025-02-04 13:46:30|2066.9|2052.1|2067.9|2053.1|2067.9|2053.1|2066.9|2052.1|11
1738676800000|2025-02-04 13:46:40|2067.4|2052.6|2066.9|2052.1|2067.9|2053.1|2066.9|2052.1|4
1738676810000|2025-02-04 13:46:50|2066.4|2051.6|2064.9|2050.1|2066.4|2051.6|2064.9|2050.1|4
1738676820000|2025-02-04 13:47:00|2065.4|2050.6|2065.9|2051.1|2065.9|2051.1|2064.4|2049.6|14
1738676830000|2025-02-04 13:47:10|2066.4|2051.6|2066.4|2051.6|2066.9|2052.1|2064.9|2050.1|8
1738676840000|2025-02-04 13:47:20|2066.9|2052.1|2066.9|2052.1|2067.9|2053.1|2066.9|2052.1|7
1738676850000|2025-02-04 13:47:30|2067.4|2052.6|2064.4|2049.6|2067.4|2052.6|2064.4|2049.6|12
1738676860000|2025-02-04 13:47:40|2063.4|2048.6|2061.4|2046.6|2063.4|2048.6|2061.4|2046.6|12
1738676870000|2025-02-04 13:47:50|2061.9|2047.1|2062.4|2047.6|2062.9|2048.1|2061.9|2047.1|6
1738676880000|2025-02-04 13:48:00|2061.9|2047.1|2061.4|2046.6|2062.4|2047.6|2061.4|2046.6|7
1738676890000|2025-02-04 13:48:10|2060.9|2046.1|2061.4|2046.6|2062.4|2047.6|2060.9|2046.1|7
1738676900000|2025-02-04 13:48:20|2061.9|2047.1|2062.4|2047.6|2062.9|2048.1|2061.9|2047.1|4
1738676910000|2025-02-04 13:48:30|2062.9|2048.1|2065.4|2050.6|2065.4|2050.6|2062.4|2047.6|12
1738676920000|2025-02-04 13:48:40|2064.4|2049.6|2063.4|2048.6|2064.4|2049.6|2063.4|2048.6|5
1738676930000|2025-02-04 13:48:50|2063.9|2049.1|2063.4|2048.6|2063.9|2049.1|2063.4|2048.6|2
1738676940000|2025-02-04 13:49:00|2062.9|2048.1|2066.4|2051.6|2066.9|2052.1|2062.9|2048.1|11
1738676950000|2025-02-04 13:49:10|2066.9|2052.1|2065.4|2050.6|2066.9|2052.1|2065.4|2050.6|5
1738676960000|2025-02-04 13:49:20|2064.9|2050.1|2065.9|2051.1|2065.9|2051.1|2064.4|2049.6|7
1738676970000|2025-02-04 13:49:30|2066.4|2051.6|2066.4|2051.6|2067.4|2052.6|2066.4|2051.6|9
1738676980000|2025-02-04 13:49:40|2066.9|2052.1|2067.9|2053.1|2067.9|2053.1|2066.9|2052.1|3
1738676990000|2025-02-04 13:49:50|2067.4|2052.6|2068.4|2053.6|2068.4|2053.6|2067.4|2052.6|5
1738677000000|2025-02-04 13:50:00|2067.9|2053.1|2068.4|2053.6|2068.4|2053.6|2067.9|2053.1|4
1738677010000|2025-02-04 13:50:10|2068.9|2054.1|2069.4|2054.6|2069.4|2054.6|2068.4|2053.6|6
1738677020000|2025-02-04 13:50:20|2069.9|2055.1|2070.4|2055.6|2070.9|2056.1|2069.4|2054.6|8
1738677030000|2025-02-04 13:50:30|2069.9|2055.1|2069.9|2055.1|2070.4|2055.6|2069.4|2054.6|7
1738677040000|2025-02-04 13:50:40|2069.4|2054.6|2066.4|2051.6|2069.4|2054.6|2065.9|2051.1|13
1738677050000|2025-02-04 13:50:50|2066.9|2052.1|2064.9|2050.1|2066.9|2052.1|2064.9|2050.1|10
1738677060000|2025-02-04 13:51:00|2064.4|2049.6|2064.4|2049.6|2065.9|2051.1|2064.4|2049.6|7
1738677070000|2025-02-04 13:51:10|2064.9|2050.1|2064.4|2049.6|2065.4|2050.6|2063.4|2048.6|9
1738677080000|2025-02-04 13:51:20|2064.9|2050.1|2062.4|2047.6|2064.9|2050.1|2062.4|2047.6|10
1738677090000|2025-02-04 13:51:30|2062.9|2048.1|2062.9|2048.1|2062.9|2048.1|2062.4|2047.6|3
1738677100000|2025-02-04 13:51:40|2063.4|2048.6|2063.9|2049.1|2064.9|2050.1|2063.4|2048.6|7
1738677110000|2025-02-04 13:51:50|2064.4|2049.6|2064.4|2049.6|2064.4|2049.6|2064.4|2049.6|1
1738677120000|2025-02-04 13:52:00|2063.9|2049.1|2064.4|2049.6|2064.4|2049.6|2063.9|2049.1|2
1738677130000|2025-02-04 13:52:10|2063.9|2049.1|2063.4|2048.6|2064.4|2049.6|2063.4|2048.6|10
1738677140000|2025-02-04 13:52:20|2062.9|2048.1|2060.4|2045.6|2062.9|2048.1|2060.4|2045.6|7
1738677150000|2025-02-04 13:52:30|2060.9|2046.1|2060.4|2045.6|2061.9|2047.1|2060.4|2045.6|10
1738677160000|2025-02-04 13:52:40|2059.9|2045.1|2059.9|2045.1|2059.9|2045.1|2059.9|2045.1|1
1738677170000|2025-02-04 13:52:50|2058.9|2044.1|2058.9|2044.1|2058.9|2044.1|2058.9|2044.1|1
1738677200000|2025-02-04 13:53:20|2058.4|2043.6|2057.9|2043.1|2058.4|2043.6|2057.9|2043.1|2
1738677230000|2025-02-04 13:53:50|2056.4|2041.6|2052.4|2037.6|2056.4|2041.6|2052.4|2037.6|11
1738677240000|2025-02-04 13:54:00|2051.9|2037.1|2048.4|2033.6|2051.9|2037.1|2048.4|2033.6|9
1738677250000|2025-02-04 13:54:10|2048.9|2034.1|2049.4|2034.6|2049.9|2035.1|2048.9|2034.1|4
1738677260000|2025-02-04 13:54:20|2048.9|2034.1|2048.4|2033.6|2049.4|2034.6|2048.4|2033.6|4
1738677270000|2025-02-04 13:54:30|2047.4|2032.6|2046.4|2031.6|2047.4|2032.6|2046.4|2031.6|3
1738677280000|2025-02-04 13:54:40|2046.9|2032.1|2047.4|2032.6|2047.9|2033.1|2046.9|2032.1|4
1738677290000|2025-02-04 13:54:50|2046.4|2031.6|2046.4|2031.6|2046.4|2031.6|2046.4|2031.6|1
1738677300000|2025-02-04 13:55:00|2047.4|2032.6|2048.9|2034.1|2048.9|2034.1|2047.4|2032.6|8
1738677310000|2025-02-04 13:55:10|2048.4|2033.6|2049.4|2034.6|2049.4|2034.6|2047.9|2033.1|7
1738677320000|2025-02-04 13:55:20|2049.9|2035.1|2050.4|2035.6|2051.4|2036.6|2049.9|2035.1|7
1738677330000|2025-02-04 13:55:30|2049.9|2035.1|2050.4|2035.6|2050.4|2035.6|2049.9|2035.1|6
1738677340000|2025-02-04 13:55:40|2051.4|2036.6|2052.9|2038.1|2052.9|2038.1|2051.4|2036.6|3
1738677350000|2025-02-04 13:55:50|2052.4|2037.6|2052.9|2038.1|2053.4|2038.6|2052.4|2037.6|4
1738677360000|2025-02-04 13:56:00|2053.4|2038.6|2054.4|2039.6|2056.9|2042.1|2053.4|2038.6|11
1738677370000|2025-02-04 13:56:10|2053.9|2039.1|2050.9|2036.1|2054.4|2039.6|2050.9|2036.1|6
1738677380000|2025-02-04 13:56:20|2049.9|2035.1|2048.4|2033.6|2049.9|2035.1|2048.4|2033.6|3
1738677390000|2025-02-04 13:56:30|2047.9|2033.1|2047.4|2032.6|2048.4|2033.6|2046.4|2031.6|11
1738677400000|2025-02-04 13:56:40|2047.9|2033.1|2046.4|2031.6|2047.9|2033.1|2046.4|2031.6|3
1738677410000|2025-02-04 13:56:50|2045.4|2030.6|2043.9|2029.1|2045.4|2030.6|2043.9|2029.1|4
1738677430000|2025-02-04 13:57:10|2044.4|2029.6|2044.4|2029.6|2044.4|2029.6|2043.9|2029.1|3
1738677440000|2025-02-04 13:57:20|2044.9|2030.1|2044.9|2030.1|2044.9|2030.1|2044.9|2030.1|1
1738677450000|2025-02-04 13:57:30|2044.4|2029.6|2043.9|2029.1|2044.4|2029.6|2043.9|2029.1|2
1738677470000|2025-02-04 13:57:50|2041.9|2027.1|2041.9|2027.1|2041.9|2027.1|2039.9|2025.1|5
1738677480000|2025-02-04 13:58:00|2041.4|2026.6|2039.9|2025.1|2041.4|2026.6|2039.9|2025.1|9
1738677490000|2025-02-04 13:58:10|2040.4|2025.6|2039.9|2025.1|2040.4|2025.6|2039.4|2024.6|3
1738677500000|2025-02-04 13:58:20|2039.4|2024.6|2039.4|2024.6|2039.4|2024.6|2039.4|2024.6|1
1738677510000|2025-02-04 13:58:30|2039.9|2025.1|2039.4|2024.6|2039.9|2025.1|2038.9|2024.1|8
1738677520000|2025-02-04 13:58:40|2038.9|2024.1|2039.4|2024.6|2039.4|2024.6|2038.9|2024.1|2
1738677530000|2025-02-04 13:58:50|2038.9|2024.1|2036.4|2021.6|2038.9|2024.1|2035.9|2021.1|7
1738677540000|2025-02-04 13:59:00|2036.9|2022.1|2036.4|2021.6|2036.9|2022.1|2036.4|2021.6|2
1738677550000|2025-02-04 13:59:10|2036.9|2022.1|2037.9|2023.1|2037.9|2023.1|2036.9|2022.1|3
1738677560000|2025-02-04 13:59:20|2038.9|2024.1|2039.4|2024.6|2040.4|2025.6|2038.9|2024.1|7
1738677570000|2025-02-04 13:59:30|2038.9|2024.1|2039.4|2024.6|2039.4|2024.6|2038.9|2024.1|6
1738677580000|2025-02-04 13:59:40|2038.9|2024.1|2038.9|2024.1|2038.9|2024.1|2038.9|2024.1|1
1738677590000|2025-02-04 13:59:50|2039.4|2024.6|2039.4|2024.6|2039.4|2024.6|2039.4|2024.6|1
1738677600000|2025-02-04 14:00:00|2039.9|2025.1|2046.4|2031.6|2046.4|2031.6|2039.9|2025.1|16
1738677610000|2025-02-04 14:00:10|2045.4|2030.6|2046.9|2032.1|2046.9|2032.1|2044.9|2030.1|9
1738677620000|2025-02-04 14:00:20|2046.4|2031.6|2045.9|2031.1|2046.9|2032.1|2045.4|2030.6|10
1738677630000|2025-02-04 14:00:30|2046.4|2031.6|2046.4|2031.6|2046.4|2031.6|2046.4|2031.6|1
1738677640000|2025-02-04 14:00:40|2045.9|2031.1|2046.9|2032.1|2046.9|2032.1|2045.9|2031.1|3
1738677650000|2025-02-04 14:00:50|2046.4|2031.6|2046.9|2032.1|2046.9|2032.1|2046.4|2031.6|2
1738677660000|2025-02-04 14:01:00|2048.4|2033.6|2050.9|2036.1|2050.9|2036.1|2048.4|2033.6|6
1738677670000|2025-02-04 14:01:10|2050.4|2035.6|2049.9|2035.1|2050.9|2036.1|2049.4|2034.6|6
1738677680000|2025-02-04 14:01:20|2049.4|2034.6|2049.9|2035.1|2050.9|2036.1|2049.4|2034.6|5
1738677690000|2025-02-04 14:01:30|2049.4|2034.6|2048.9|2034.1|2049.4|2034.6|2047.9|2033.1|8
1738677700000|2025-02-04 14:01:40|2048.4|2033.6|2048.9|2034.1|2049.4|2034.6|2047.4|2032.6|9
1738677710000|2025-02-04 14:01:50|2048.4|2033.6|2048.9|2034.1|2048.9|2034.1|2047.9|2033.1|10
1738677720000|2025-02-04 14:02:00|2049.4|2034.6|2049.4|2034.6|2049.9|2035.1|2049.4|2034.6|5
1738677730000|2025-02-04 14:02:10|2049.9|2035.1|2049.4|2034.6|2052.4|2037.6|2049.4|2034.6|8
1738677740000|2025-02-04 14:02:20|2049.9|2035.1|2048.9|2034.1|2049.9|2035.1|2048.4|2033.6|7
1738677750000|2025-02-04 14:02:30|2049.4|2034.6|2051.9|2037.1|2052.4|2037.6|2049.4|2034.6|7
1738677760000|2025-02-04 14:02:40|2052.4|2037.6|2051.4|2036.6|2052.4|2037.6|2051.4|2036.6|5
1738677770000|2025-02-04 14:02:50|2051.9|2037.1|2051.4|2036.6|2051.9|2037.1|2051.4|2036.6|4
1738677780000|2025-02-04 14:03:00|2051.9|2037.1|2050.4|2035.6|2052.4|2037.6|2050.4|2035.6|11
1738677790000|2025-02-04 14:03:10|2050.9|2036.1|2051.9|2037.1|2052.9|2038.1|2050.9|2036.1|7
1738677800000|2025-02-04 14:03:20|2052.4|2037.6|2052.4|2037.6|2052.4|2037.6|2050.9|2036.1|8
1738677810000|2025-02-04 14:03:30|2052.9|2038.1|2054.4|2039.6|2054.9|2040.1|2052.9|2038.1|6
1738677820000|2025-02-04 14:03:40|2053.9|2039.1|2053.9|2039.1|2054.4|2039.6|2053.4|2038.6|8
1738677830000|2025-02-04 14:03:50|2054.4|2039.6|2054.9|2040.1|2054.9|2040.1|2053.9|2039.1|8
1738677840000|2025-02-04 14:04:00|2056.4|2041.6|2056.9|2042.1|2056.9|2042.1|2056.4|2041.6|2
1738677850000|2025-02-04 14:04:10|2056.4|2041.6|2055.4|2040.6|2056.9|2042.1|2055.4|2040.6|5
1738677860000|2025-02-04 14:04:20|2055.9|2041.1|2054.9|2040.1|2055.9|2041.1|2054.9|2040.1|5
1738677870000|2025-02-04 14:04:30|2054.4|2039.6|2053.9|2039.1|2054.4|2039.6|2053.9|2039.1|2
1738677880000|2025-02-04 14:04:40|2053.4|2038.6|2051.9|2037.1|2053.4|2038.6|2051.4|2036.6|4
1738677890000|2025-02-04 14:04:50|2051.4|2036.6|2051.9|2037.1|2051.9|2037.1|2051.4|2036.6|2
1738677900000|2025-02-04 14:05:00|2051.4|2036.6|2051.4|2036.6|2051.9|2037.1|2050.9|2036.1|5
1738677920000|2025-02-04 14:05:20|2050.9|2036.1|2050.9|2036.1|2050.9|2036.1|2050.9|2036.1|1
1738677930000|2025-02-04 14:05:30|2050.4|2035.6|2049.9|2035.1|2050.9|2036.1|2049.9|2035.1|4
1738677940000|2025-02-04 14:05:40|2048.9|2034.1|2046.9|2032.1|2048.9|2034.1|2046.9|2032.1|4
1738677950000|2025-02-04 14:05:50|2047.9|2033.1|2049.4|2034.6|2050.4|2035.6|2047.9|2033.1|7
1738677960000|2025-02-04 14:06:00|2048.9|2034.1|2051.4|2036.6|2051.4|2036.6|2048.4|2033.6|11
1738677970000|2025-02-04 14:06:10|2050.4|2035.6|2052.4|2037.6|2052.4|2037.6|2050.4|2035.6|7
1738677980000|2025-02-04 14:06:20|2051.4|2036.6|2051.9|2037.1|2052.4|2037.6|2051.4|2036.6|6
1738677990000|2025-02-04 14:06:30|2051.4|2036.6|2048.9|2034.1|2051.4|2036.6|2048.4|2033.6|7
1738678000000|2025-02-04 14:06:40|2049.9|2035.1|2049.4|2034.6|2050.4|2035.6|2049.4|2034.6|4
1738678010000|2025-02-04 14:06:50|2048.9|2034.1|2045.9|2031.1|2048.9|2034.1|2045.9|2031.1|8
1738678020000|2025-02-04 14:07:00|2046.4|2031.6|2043.9|2029.1|2046.4|2031.6|2043.9|2029.1|5
1738678030000|2025-02-04 14:07:10|2045.4|2030.6|2046.9|2032.1|2046.9|2032.1|2045.4|2030.6|4
1738678040000|2025-02-04 14:07:20|2047.9|2033.1|2046.9|2032.1|2048.4|2033.6|2046.9|2032.1|9
1738678050000|2025-02-04 14:07:30|2046.4|2031.6|2047.4|2032.6|2047.4|2032.6|2046.4|2031.6|7
1738678060000|2025-02-04 14:07:40|2046.9|2032.1|2047.4|2032.6|2047.4|2032.6|2046.9|2032.1|2
1738678070000|2025-02-04 14:07:50|2047.9|2033.1|2045.4|2030.6|2047.9|2033.1|2045.4|2030.6|7
1738678080000|2025-02-04 14:08:00|2045.9|2031.1|2044.9|2030.1|2045.9|2031.1|2044.9|2030.1|5
1738678090000|2025-02-04 14:08:10|2045.4|2030.6|2045.9|2031.1|2045.9|2031.1|2044.9|2030.1|6
1738678100000|2025-02-04 14:08:20|2045.4|2030.6|2044.9|2030.1|2045.9|2031.1|2044.9|2030.1|4
1738678110000|2025-02-04 14:08:30|2045.4|2030.6|2044.4|2029.6|2045.4|2030.6|2043.9|2029.1|6
1738678120000|2025-02-04 14:08:40|2044.9|2030.1|2044.4|2029.6|2044.9|2030.1|2044.4|2029.6|2
1738678140000|2025-02-04 14:09:00|2043.9|2029.1|2043.9|2029.1|2043.9|2029.1|2043.9|2029.1|1
1738678150000|2025-02-04 14:09:10|2043.4|2028.6|2042.4|2027.6|2043.4|2028.6|2042.4|2027.6|2
1738678160000|2025-02-04 14:09:20|2042.9|2028.1|2041.9|2027.1|2042.9|2028.1|2041.9|2027.1|4
1738678180000|2025-02-04 14:09:40|2042.4|2027.6|2042.4|2027.6|2042.9|2028.1|2042.4|2027.6|3
1738678190000|2025-02-04 14:09:50|2042.9|2028.1|2045.4|2030.6|2045.4|2030.6|2042.4|2027.6|9
1738678200000|2025-02-04 14:10:00|2045.9|2031.1|2046.4|2031.6|2048.4|2033.6|2045.9|2031.1|6
1738678210000|2025-02-04 14:10:10|2046.9|2032.1|2046.4|2031.6|2046.9|2032.1|2045.9|2031.1|8
1738678220000|2025-02-04 14:10:20|2045.9|2031.1|2045.4|2030.6|2046.4|2031.6|2044.4|2029.6|8
1738678230000|2025-02-04 14:10:30|2044.4|2029.6|2043.4|2028.6|2044.4|2029.6|2042.4|2027.6|9
1738678240000|2025-02-04 14:10:40|2042.4|2027.6|2042.9|2028.1|2043.4|2028.6|2042.4|2027.6|4
1738678250000|2025-02-04 14:10:50|2042.4|2027.6|2041.4|2026.6|2042.4|2027.6|2041.4|2026.6|5
1738678260000|2025-02-04 14:11:00|2040.9|2026.1|2039.9|2025.1|2040.9|2026.1|2039.9|2025.1|2
1738678270000|2025-02-04 14:11:10|2038.9|2024.1|2038.9|2024.1|2039.4|2024.6|2038.9|2024.1|3
1738678280000|2025-02-04 14:11:20|2037.9|2023.1|2034.4|2019.6|2038.4|2023.6|2034.4|2019.6|6
1738678290000|2025-02-04 14:11:30|2033.9|2019.1|2034.4|2019.6|2034.4|2019.6|2033.9|2019.1|2
1738678300000|2025-02-04 14:11:40|2033.9|2019.1|2032.4|2017.6|2033.9|2019.1|2032.4|2017.6|7
1738678310000|2025-02-04 14:11:50|2031.9|2017.1|2029.9|2015.1|2031.9|2017.1|2029.9|2015.1|3
1738678320000|2025-02-04 14:12:00|2029.4|2014.6|2031.4|2016.6|2031.4|2016.6|2029.4|2014.6|5
1738678330000|2025-02-04 14:12:10|2030.9|2016.1|2031.4|2016.6|2031.9|2017.1|2030.4|2015.6|12
1738678340000|2025-02-04 14:12:20|2031.9|2017.1|2030.4|2015.6|2031.9|2017.1|2029.9|2015.1|6
1738678350000|2025-02-04 14:12:30|2030.9|2016.1|2030.4|2015.6|2031.9|2017.1|2030.4|2015.6|5
1738678360000|2025-02-04 14:12:40|2031.4|2016.6|2032.4|2017.6|2033.4|2018.6|2031.4|2016.6|6
1738678370000|2025-02-04 14:12:50|2031.9|2017.1|2031.4|2016.6|2031.9|2017.1|2031.4|2016.6|4
1738678380000|2025-02-04 14:13:00|2031.9|2017.1|2031.4|2016.6|2034.4|2019.6|2031.4|2016.6|15
1738678390000|2025-02-04 14:13:10|2031.9|2017.1|2029.9|2015.1|2031.9|2017.1|2029.9|2015.1|10
1738678400000|2025-02-04 14:13:20|2030.4|2015.6|2030.4|2015.6|2031.9|2017.1|2029.4|2014.6|14
1738678410000|2025-02-04 14:13:30|2029.9|2015.1|2029.9|2015.1|2030.4|2015.6|2029.4|2014.6|5
1738678420000|2025-02-04 14:13:40|2029.4|2014.6|2030.4|2015.6|2030.4|2015.6|2029.4|2014.6|5
1738678430000|2025-02-04 14:13:50|2029.9|2015.1|2029.9|2015.1|2029.9|2015.1|2028.4|2013.6|8
1738678440000|2025-02-04 14:14:00|2030.4|2015.6|2029.9|2015.1|2030.9|2016.1|2028.9|2014.1|12
1738678450000|2025-02-04 14:14:10|2030.4|2015.6|2031.9|2017.1|2031.9|2017.1|2030.4|2015.6|6
1738678460000|2025-02-04 14:14:20|2032.4|2017.6|2032.4|2017.6|2034.4|2019.6|2032.4|2017.6|9
1738678470000|2025-02-04 14:14:30|2033.4|2018.6|2033.9|2019.1|2033.9|2019.1|2032.4|2017.6|8
1738678480000|2025-02-04 14:14:40|2034.4|2019.6|2035.9|2021.1|2036.4|2021.6|2034.4|2019.6|6
1738678490000|2025-02-04 14:14:50|2035.4|2020.6|2034.4|2019.6|2035.9|2021.1|2034.4|2019.6|5
1738678500000|2025-02-04 14:15:00|2034.9|2020.1|2038.9|2024.1|2038.9|2024.1|2034.9|2020.1|11
1738678510000|2025-02-04 14:15:10|2039.9|2025.1|2039.4|2024.6|2040.4|2025.6|2038.9|2024.1|15
1738678520000|2025-02-04 14:15:20|2039.9|2025.1|2039.9|2025.1|2040.9|2026.1|2039.9|2025.1|5
1738678530000|2025-02-04 14:15:30|2040.4|2025.6|2042.4|2027.6|2042.9|2028.1|2039.9|2025.1|7
1738678540000|2025-02-04 14:15:40|2042.9|2028.1|2042.9|2028.1|2044.9|2030.1|2042.9|2028.1|7
1738678550000|2025-02-04 14:15:50|2042.4|2027.6|2043.4|2028.6|2043.9|2029.1|2041.4|2026.6|11
1738678560000|2025-02-04 14:16:00|2042.9|2028.1|2042.4|2027.6|2044.4|2029.6|2042.4|2027.6|10
1738678570000|2025-02-04 14:16:10|2041.9|2027.1|2044.9|2030.1|2044.9|2030.1|2041.9|2027.1|7
1738678580000|2025-02-04 14:16:20|2045.9|2031.1|2044.4|2029.6|2046.4|2031.6|2044.4|2029.6|11
1738678590000|2025-02-04 14:16:30|2043.9|2029.1|2046.4|2031.6|2046.4|2031.6|2043.9|2029.1|5
1738678600000|2025-02-04 14:16:40|2045.9|2031.1|2047.9|2033.1|2048.4|2033.6|2045.9|2031.1|6
1738678610000|2025-02-04 14:16:50|2048.4|2033.6|2047.4|2032.6|2048.4|2033.6|2046.4|2031.6|6
1738678620000|2025-02-04 14:17:00|2046.9|2032.1|2045.4|2030.6|2046.9|2032.1|2043.4|2028.6|8
1738678630000|2025-02-04 14:17:10|2044.9|2030.1|2047.9|2033.1|2047.9|2033.1|2044.9|2030.1|9
1738678640000|2025-02-04 14:17:20|2047.4|2032.6|2048.4|2033.6|2048.4|2033.6|2047.4|2032.6|3
1738678650000|2025-02-04 14:17:30|2047.9|2033.1|2047.4|2032.6|2047.9|2033.1|2047.4|2032.6|2
1738678660000|2025-02-04 14:17:40|2047.9|2033.1|2046.4|2031.6|2048.9|2034.1|2046.4|2031.6|9
1738678680000|2025-02-04 14:18:00|2045.9|2031.1|2044.4|2029.6|2045.9|2031.1|2042.9|2028.1|14
1738678690000|2025-02-04 14:18:10|2044.9|2030.1|2044.9|2030.1|2045.4|2030.6|2044.4|2029.6|9
1738678700000|2025-02-04 14:18:20|2044.4|2029.6|2047.4|2032.6|2047.4|2032.6|2044.4|2029.6|7
1738678710000|2025-02-04 14:18:30|2046.9|2032.1|2047.4|2032.6|2047.4|2032.6|2045.9|2031.1|5
1738678720000|2025-02-04 14:18:40|2046.9|2032.1|2044.4|2029.6|2046.9|2032.1|2044.4|2029.6|6
1738678730000|2025-02-04 14:18:50|2044.9|2030.1|2046.4|2031.6|2046.9|2032.1|2044.9|2030.1|8
1738678740000|2025-02-04 14:19:00|2045.9|2031.1|2047.4|2032.6|2047.4|2032.6|2044.9|2030.1|6
1738678750000|2025-02-04 14:19:10|2046.9|2032.1|2046.4|2031.6|2046.9|2032.1|2045.9|2031.1|6
1738678760000|2025-02-04 14:19:20|2045.9|2031.1|2047.4|2032.6|2047.9|2033.1|2045.9|2031.1|9
1738678770000|2025-02-04 14:19:30|2047.9|2033.1|2048.4|2033.6|2048.9|2034.1|2047.9|2033.1|4
1738678780000|2025-02-04 14:19:40|2048.9|2034.1|2048.9|2034.1|2048.9|2034.1|2048.4|2033.6|3
1738678790000|2025-02-04 14:19:50|2050.4|2035.6|2050.9|2036.1|2050.9|2036.1|2050.4|2035.6|4
1738678800000|2025-02-04 14:20:00|2050.4|2035.6|2048.4|2033.6|2050.4|2035.6|2047.9|2033.1|7
1738678810000|2025-02-04 14:20:10|2047.9|2033.1|2047.4|2032.6|2048.9|2034.1|2046.4|2031.6|15
1738678820000|2025-02-04 14:20:20|2046.9|2032.1|2046.4|2031.6|2049.4|2034.6|2046.4|2031.6|14
1738678830000|2025-02-04 14:20:30|2045.4|2030.6|2044.9|2030.1|2045.4|2030.6|2044.9|2030.1|4
1738678840000|2025-02-04 14:20:40|2045.4|2030.6|2044.9|2030.1|2045.4|2030.6|2044.4|2029.6|4
1738678850000|2025-02-04 14:20:50|2044.4|2029.6|2043.9|2029.1|2044.4|2029.6|2043.9|2029.1|2
1738678860000|2025-02-04 14:21:00|2043.4|2028.6|2043.4|2028.6|2043.4|2028.6|2042.4|2027.6|5
1738678870000|2025-02-04 14:21:10|2043.9|2029.1|2047.4|2032.6|2047.9|2033.1|2043.9|2029.1|10
1738678880000|2025-02-04 14:21:20|2048.4|2033.6|2049.9|2035.1|2049.9|2035.1|2048.4|2033.6|11
1738678890000|2025-02-04 14:21:30|2050.4|2035.6|2049.9|2035.1|2050.4|2035.6|2049.4|2034.6|6
1738678900000|2025-02-04 14:21:40|2049.4|2034.6|2049.4|2034.6|2049.9|2035.1|2048.4|2033.6|6
1738678910000|2025-02-04 14:21:50|2049.9|2035.1|2050.9|2036.1|2050.9|2036.1|2049.4|2034.6|5
1738678920000|2025-02-04 14:22:00|2050.4|2035.6|2047.4|2032.6|2050.4|2035.6|2047.4|2032.6|8
1738678930000|2025-02-04 14:22:10|2047.9|2033.1|2046.4|2031.6|2047.9|2033.1|2046.4|2031.6|10
1738678940000|2025-02-04 14:22:20|2046.9|2032.1|2048.9|2034.1|2048.9|2034.1|2046.9|2032.1|4
1738678950000|2025-02-04 14:22:30|2049.4|2034.6|2047.4|2032.6|2049.4|2034.6|2047.4|2032.6|11
1738678960000|2025-02-04 14:22:40|2047.9|2033.1|2047.4|2032.6|2048.4|2033.6|2047.4|2032.6|6
1738678970000|2025-02-04 14:22:50|2046.9|2032.1|2046.4|2031.6|2046.9|2032.1|2045.4|2030.6|6
1738678980000|2025-02-04 14:23:00|2047.9|2033.1|2047.9|2033.1|2047.9|2033.1|2046.4|2031.6|5
1738678990000|2025-02-04 14:23:10|2047.4|2032.6|2047.4|2032.6|2047.4|2032.6|2047.4|2032.6|1
1738679000000|2025-02-04 14:23:20|2046.9|2032.1|2047.4|2032.6|2047.9|2033.1|2046.9|2032.1|4
1738679010000|2025-02-04 14:23:30|2047.9|2033.1|2050.4|2035.6|2050.4|2035.6|2047.9|2033.1|12
1738679020000|2025-02-04 14:23:40|2050.9|2036.1|2050.4|2035.6|2050.9|2036.1|2050.4|2035.6|2
1738679030000|2025-02-04 14:23:50|2050.9|2036.1|2050.4|2035.6|2050.9|2036.1|2050.4|2035.6|2
1738679040000|2025-02-04 14:24:00|2050.9|2036.1|2050.4|2035.6|2050.9|2036.1|2050.4|2035.6|6
1738679050000|2025-02-04 14:24:10|2050.9|2036.1|2050.4|2035.6|2050.9|2036.1|2050.4|2035.6|8
1738679060000|2025-02-04 14:24:20|2050.9|2036.1|2050.4|2035.6|2050.9|2036.1|2050.4|2035.6|2
1738679070000|2025-02-04 14:24:30|2050.9|2036.1|2050.9|2036.1|2050.9|2036.1|2050.4|2035.6|3
1738679090000|2025-02-04 14:24:50|2052.4|2037.6|2051.9|2037.1|2052.9|2038.1|2051.4|2036.6|7
1738679100000|2025-02-04 14:25:00|2052.4|2037.6|2050.9|2036.1|2052.9|2038.1|2050.4|2035.6|9
1738679110000|2025-02-04 14:25:10|2050.4|2035.6|2049.9|2035.1|2051.9|2037.1|2049.9|2035.1|13
1738679120000|2025-02-04 14:25:20|2050.4|2035.6|2050.4|2035.6|2050.9|2036.1|2049.9|2035.1|5
1738679130000|2025-02-04 14:25:30|2049.9|2035.1|2048.9|2034.1|2050.4|2035.6|2048.9|2034.1|7
1738679140000|2025-02-04 14:25:40|2048.4|2033.6|2046.9|2032.1|2048.4|2033.6|2046.4|2031.6|10
1738679150000|2025-02-04 14:25:50|2047.4|2032.6|2045.4|2030.6|2047.9|2033.1|2045.4|2030.6|8
1738679160000|2025-02-04 14:26:00|2045.9|2031.1|2044.9|2030.1|2045.9|2031.1|2044.4|2029.6|13
1738679170000|2025-02-04 14:26:10|2044.4|2029.6|2044.4|2029.6|2044.4|2029.6|2043.9|2029.1|5
1738679180000|2025-02-04 14:26:20|2043.9|2029.1|2043.9|2029.1|2043.9|2029.1|2043.4|2028.6|3
1738679190000|2025-02-04 14:26:30|2044.4|2029.6|2044.9|2030.1|2045.4|2030.6|2044.4|2029.6|4
1738679200000|2025-02-04 14:26:40|2044.4|2029.6|2049.4|2034.6|2050.4|2035.6|2044.4|2029.6|9
1738679210000|2025-02-04 14:26:50|2049.9|2035.1|2050.9|2036.1|2051.4|2036.6|2049.9|2035.1|5
1738679220000|2025-02-04 14:27:00|2051.4|2036.6|2052.9|2038.1|2052.9|2038.1|2051.4|2036.6|7
1738679230000|2025-02-04 14:27:10|2052.4|2037.6|2049.9|2035.1|2052.4|2037.6|2049.4|2034.6|12
1738679240000|2025-02-04 14:27:20|2049.4|2034.6|2052.4|2037.6|2052.4|2037.6|2049.4|2034.6|11
1738679250000|2025-02-04 14:27:30|2052.9|2038.1|2052.4|2037.6|2052.9|2038.1|2052.4|2037.6|4
1738679260000|2025-02-04 14:27:40|2052.9|2038.1|2052.9|2038.1|2052.9|2038.1|2052.4|2037.6|3
1738679270000|2025-02-04 14:27:50|2052.4|2037.6|2052.4|2037.6|2052.4|2037.6|2052.4|2037.6|1
1738679280000|2025-02-04 14:28:00|2051.9|2037.1|2054.4|2039.6|2054.4|2039.6|2051.9|2037.1|12
1738679290000|2025-02-04 14:28:10|2053.9|2039.1|2056.9|2042.1|2056.9|2042.1|2053.4|2038.6|7
1738679300000|2025-02-04 14:28:20|2058.4|2043.6|2057.4|2042.6|2058.4|2043.6|2056.9|2042.1|7
1738679310000|2025-02-04 14:28:30|2057.9|2043.1|2058.9|2044.1|2058.9|2044.1|2057.9|2043.1|3
1738679320000|2025-02-04 14:28:40|2060.4|2045.6|2059.9|2045.1|2060.4|2045.6|2059.9|2045.1|2
1738679330000|2025-02-04 14:28:50|2059.4|2044.6|2057.4|2042.6|2059.4|2044.6|2057.4|2042.6|5
1738679340000|2025-02-04 14:29:00|2056.9|2042.1|2058.4|2043.6|2058.4|2043.6|2056.4|2041.6|6
1738679350000|2025-02-04 14:29:10|2057.9|2043.1|2056.9|2042.1|2057.9|2043.1|2055.9|2041.1|8
1738679360000|2025-02-04 14:29:20|2056.4|2041.6|2055.4|2040.6|2057.4|2042.6|2055.4|2040.6|7
1738679370000|2025-02-04 14:29:30|2055.9|2041.1|2055.9|2041.1|2056.4|2041.6|2055.9|2041.1|3
1738679380000|2025-02-04 14:29:40|2055.4|2040.6|2054.4|2039.6|2055.4|2040.6|2054.4|2039.6|7
1738679390000|2025-02-04 14:29:50|2053.9|2039.1|2054.9|2040.1|2054.9|2040.1|2053.9|2039.1|3
1738679400000|2025-02-04 14:30:00|2054.4|2039.6|2051.4|2036.6|2054.4|2039.6|2051.4|2036.6|9
1738679410000|2025-02-04 14:30:10|2050.4|2035.6|2049.9|2035.1|2051.4|2036.6|2049.9|2035.1|11
1738679420000|2025-02-04 14:30:20|2050.4|2035.6|2049.4|2034.6|2050.4|2035.6|2047.9|2033.1|6
1738679430000|2025-02-04 14:30:30|2049.9|2035.1|2049.4|2034.6|2050.9|2036.1|2049.4|2034.6|9
1738679440000|2025-02-04 14:30:40|2049.9|2035.1|2047.9|2033.1|2049.9|2035.1|2047.9|2033.1|7
1738679450000|2025-02-04 14:30:50|2047.4|2032.6|2048.4|2033.6|2048.4|2033.6|2046.4|2031.6|7
1738679460000|2025-02-04 14:31:00|2047.4|2032.6|2046.4|2031.6|2048.4|2033.6|2046.4|2031.6|6
1738679470000|2025-02-04 14:31:10|2046.9|2032.1|2050.4|2035.6|2050.4|2035.6|2045.9|2031.1|15
1738679480000|2025-02-04 14:31:20|2049.4|2034.6|2049.4|2034.6|2049.9|2035.1|2048.9|2034.1|9
1738679490000|2025-02-04 14:31:30|2049.9|2035.1|2053.4|2038.6|2053.4|2038.6|2049.9|2035.1|9
1738679500000|2025-02-04 14:31:40|2053.9|2039.1|2058.4|2043.6|2058.9|2044.1|2053.9|2039.1|15
1738679510000|2025-02-04 14:31:50|2058.9|2044.1|2060.4|2045.6|2060.4|2045.6|2058.9|2044.1|2
1738679520000|2025-02-04 14:32:00|2060.9|2046.1|2066.4|2051.6|2066.4|2051.6|2060.9|2046.1|16
1738679530000|2025-02-04 14:32:10|2065.9|2051.1|2066.4|2051.6|2066.4|2051.6|2064.4|2049.6|9
1738679540000|2025-02-04 14:32:20|2066.9|2052.1|2071.4|2056.6|2071.9|2057.1|2066.9|2052.1|8
1738679550000|2025-02-04 14:32:30|2070.9|2056.1|2071.9|2057.1|2072.4|2057.6|2069.4|2054.6|16
1738679560000|2025-02-04 14:32:40|2071.4|2056.6|2072.9|2058.1|2072.9|2058.1|2070.4|2055.6|7
1738679570000|2025-02-04 14:32:50|2073.9|2059.1|2077.4|2062.6|2077.9|2063.1|2073.9|2059.1|10
1738679580000|2025-02-04 14:33:00|2078.4|2063.6|2082.9|2068.1|2082.9|2068.1|2078.4|2063.6|10
1738679590000|2025-02-04 14:33:10|2084.4|2069.6|2089.4|2074.6|2089.4|2074.6|2083.4|2068.6|11
1738679600000|2025-02-04 14:33:20|2089.9|2075.1|2096.9|2082.1|2096.9|2082.1|2089.9|2075.1|16
1738679610000|2025-02-04 14:33:30|2096.4|2081.6|2093.4|2078.6|2098.4|2083.6|2090.9|2076.1|29
1738679620000|2025-02-04 14:33:40|2092.9|2078.1|2091.9|2077.1|2092.9|2078.1|2089.4|2074.6|18
1738679630000|2025-02-04 14:33:50|2090.9|2076.1|2092.4|2077.6|2093.9|2079.1|2088.4|2073.6|18
1738679640000|2025-02-04 14:34:00|2091.4|2076.6|2091.9|2077.1|2092.9|2078.1|2089.9|2075.1|23
1738679650000|2025-02-04 14:34:10|2092.4|2077.6|2097.4|2082.6|2097.4|2082.6|2089.4|2074.6|25
1738679660000|2025-02-04 14:34:20|2098.4|2083.6|2100.9|2086.1|2100.9|2086.1|2097.9|2083.1|12
1738679670000|2025-02-04 14:34:30|2100.4|2085.6|2097.4|2082.6|2100.9|2086.1|2095.9|2081.1|16
1738679680000|2025-02-04 14:34:40|2096.9|2082.1|2098.4|2083.6|2098.4|2083.6|2092.4|2077.6|21
1738679690000|2025-02-04 14:34:50|2097.9|2083.1|2092.9|2078.1|2097.9|2083.1|2091.9|2077.1|21
1738679700000|2025-02-04 14:35:00|2092.4|2077.6|2088.4|2073.6|2092.4|2077.6|2086.9|2072.1|8
1738679710000|2025-02-04 14:35:10|2088.9|2074.1|2091.4|2076.6|2091.9|2077.1|2088.9|2074.1|21
1738679720000|2025-02-04 14:35:20|2090.9|2076.1|2089.4|2074.6|2092.4|2077.6|2088.4|2073.6|23
1738679730000|2025-02-04 14:35:30|2088.4|2073.6|2096.4|2081.6|2096.4|2081.6|2088.4|2073.6|16
1738679740000|2025-02-04 14:35:40|2095.9|2081.1|2090.9|2076.1|2095.9|2081.1|2090.9|2076.1|21
1738679750000|2025-02-04 14:35:50|2089.9|2075.1|2091.9|2077.1|2091.9|2077.1|2089.9|2075.1|12
1738679760000|2025-02-04 14:36:00|2093.4|2078.6|2098.4|2083.6|2098.9|2084.1|2092.4|2077.6|17
1738679770000|2025-02-04 14:36:10|2099.4|2084.6|2099.9|2085.1|2102.9|2088.1|2099.4|2084.6|14
1738679780000|2025-02-04 14:36:20|2099.4|2084.6|2092.4|2077.6|2100.9|2086.1|2092.4|2077.6|20
1738679790000|2025-02-04 14:36:30|2092.9|2078.1|2091.9|2077.1|2094.4|2079.6|2091.9|2077.1|12
1738679800000|2025-02-04 14:36:40|2092.9|2078.1|2090.9|2076.1|2092.9|2078.1|2089.9|2075.1|8
1738679810000|2025-02-04 14:36:50|2091.4|2076.6|2090.9|2076.1|2091.4|2076.6|2088.4|2073.6|14
1738679820000|2025-02-04 14:37:00|2090.4|2075.6|2086.9|2072.1|2090.4|2075.6|2085.9|2071.1|12
1738679830000|2025-02-04 14:37:10|2085.9|2071.1|2083.9|2069.1|2085.9|2071.1|2080.9|2066.1|16
1738679840000|2025-02-04 14:37:20|2084.4|2069.6|2088.9|2074.1|2089.9|2075.1|2083.9|2069.1|18
1738679850000|2025-02-04 14:37:30|2090.4|2075.6|2094.4|2079.6|2094.4|2079.6|2088.9|2074.1|19
1738679860000|2025-02-04 14:37:40|2093.9|2079.1|2089.9|2075.1|2094.4|2079.6|2089.9|2075.1|17
1738679870000|2025-02-04 14:37:50|2089.4|2074.6|2089.9|2075.1|2092.9|2078.1|2086.9|2072.1|23
1738679880000|2025-02-04 14:38:00|2090.4|2075.6|2098.4|2083.6|2098.9|2084.1|2089.9|2075.1|26
1738679890000|2025-02-04 14:38:10|2098.9|2084.1|2098.4|2083.6|2098.9|2084.1|2096.4|2081.6|20
1738679900000|2025-02-04 14:38:20|2098.9|2084.1|2104.4|2089.6|2104.4|2089.6|2098.4|2083.6|14
1738679910000|2025-02-04 14:38:30|2104.9|2090.1|2101.9|2087.1|2104.9|2090.1|2099.9|2085.1|17
1738679920000|2025-02-04 14:38:40|2101.4|2086.6|2102.4|2087.6|2103.9|2089.1|2100.4|2085.6|26
1738679930000|2025-02-04 14:38:50|2102.9|2088.1|2099.9|2085.1|2103.4|2088.6|2099.9|2085.1|22
1738679940000|2025-02-04 14:39:00|2100.4|2085.6|2095.9|2081.1|2100.4|2085.6|2093.9|2079.1|20
1738679950000|2025-02-04 14:39:10|2096.4|2081.6|2103.4|2088.6|2103.4|2088.6|2095.9|2081.1|16
1738679960000|2025-02-04 14:39:20|2102.9|2088.1|2104.9|2090.1|2104.9|2090.1|2102.9|2088.1|11
1738679970000|2025-02-04 14:39:30|2105.9|2091.1|2102.9|2088.1|2106.9|2092.1|2102.9|2088.1|15
1738679980000|2025-02-04 14:39:40|2103.9|2089.1|2103.4|2088.6|2105.9|2091.1|2102.9|2088.1|19
1738679990000|2025-02-04 14:39:50|2103.9|2089.1|2101.4|2086.6|2105.4|2090.6|2100.4|2085.6|23
1738680000000|2025-02-04 14:40:00|2100.9|2086.1|2096.9|2082.1|2100.9|2086.1|2096.9|2082.1|20
1738680010000|2025-02-04 14:40:10|2096.4|2081.6|2096.4|2081.6|2097.4|2082.6|2093.9|2079.1|17
1738680020000|2025-02-04 14:40:20|2096.9|2082.1|2098.9|2084.1|2100.9|2086.1|2096.9|2082.1|26
1738680030000|2025-02-04 14:40:30|2099.4|2084.6|2100.9|2086.1|2103.4|2088.6|2097.4|2082.6|26
1738680040000|2025-02-04 14:40:40|2101.9|2087.1|2097.4|2082.6|2103.9|2089.1|2097.4|2082.6|22
1738680050000|2025-02-04 14:40:50|2097.9|2083.1|2096.9|2082.1|2097.9|2083.1|2094.4|2079.6|15
1738680060000|2025-02-04 14:41:00|2097.4|2082.6|2094.4|2079.6|2097.9|2083.1|2094.4|2079.6|22
1738680070000|2025-02-04 14:41:10|2095.4|2080.6|2092.4|2077.6|2095.9|2081.1|2092.4|2077.6|14
1738680080000|2025-02-04 14:41:20|2093.9|2079.1|2092.9|2078.1|2095.9|2081.1|2092.9|2078.1|13
1738680090000|2025-02-04 14:41:30|2093.4|2078.6|2090.4|2075.6|2094.9|2080.1|2090.4|2075.6|14
1738680100000|2025-02-04 14:41:40|2090.9|2076.1|2088.9|2074.1|2091.9|2077.1|2088.4|2073.6|16
1738680110000|2025-02-04 14:41:50|2088.4|2073.6|2092.9|2078.1|2093.4|2078.6|2087.9|2073.1|22
1738680120000|2025-02-04 14:42:00|2093.4|2078.6|2087.9|2073.1|2094.9|2080.1|2087.9|2073.1|19
1738680130000|2025-02-04 14:42:10|2088.4|2073.6|2088.4|2073.6|2092.4|2077.6|2088.4|2073.6|17
1738680140000|2025-02-04 14:42:20|2088.9|2074.1|2087.9|2073.1|2089.9|2075.1|2087.9|2073.1|14
1738680150000|2025-02-04 14:42:30|2088.4|2073.6|2086.4|2071.6|2088.4|2073.6|2086.4|2071.6|4
1738680160000|2025-02-04 14:42:40|2085.9|2071.1|2085.9|2071.1|2086.4|2071.6|2084.4|2069.6|13
1738680170000|2025-02-04 14:42:50|2086.4|2071.6|2089.4|2074.6|2092.4|2077.6|2086.4|2071.6|16
1738680180000|2025-02-04 14:43:00|2088.9|2074.1|2090.9|2076.1|2092.4|2077.6|2088.9|2074.1|20
1738680190000|2025-02-04 14:43:10|2091.4|2076.6|2096.4|2081.6|2096.4|2081.6|2091.4|2076.6|17
1738680200000|2025-02-04 14:43:20|2096.9|2082.1|2094.9|2080.1|2096.9|2082.1|2094.4|2079.6|9
1738680210000|2025-02-04 14:43:30|2094.4|2079.6|2089.9|2075.1|2094.9|2080.1|2088.9|2074.1|17
1738680220000|2025-02-04 14:43:40|2090.4|2075.6|2094.4|2079.6|2095.4|2080.6|2090.4|2075.6|17
1738680230000|2025-02-04 14:43:50|2094.9|2080.1|2093.4|2078.6|2095.4|2080.6|2091.9|2077.1|20
1738680240000|2025-02-04 14:44:00|2093.9|2079.1|2088.9|2074.1|2093.9|2079.1|2088.9|2074.1|20
1738680250000|2025-02-04 14:44:10|2089.4|2074.6|2086.4|2071.6|2089.4|2074.6|2086.4|2071.6|14
1738680260000|2025-02-04 14:44:20|2087.4|2072.6|2090.4|2075.6|2090.9|2076.1|2087.4|2072.6|22
1738680270000|2025-02-04 14:44:30|2089.9|2075.1|2091.4|2076.6|2092.4|2077.6|2088.4|2073.6|15
1738680280000|2025-02-04 14:44:40|2091.9|2077.1|2094.4|2079.6|2096.4|2081.6|2091.9|2077.1|19
1738680290000|2025-02-04 14:44:50|2094.9|2080.1|2094.4|2079.6|2095.9|2081.1|2093.4|2078.6|16
1738680300000|2025-02-04 14:45:00|2093.9|2079.1|2096.9|2082.1|2096.9|2082.1|2093.9|2079.1|16
1738680310000|2025-02-04 14:45:10|2096.4|2081.6|2096.9|2082.1|2098.9|2084.1|2096.4|2081.6|11
1738680320000|2025-02-04 14:45:20|2096.4|2081.6|2097.9|2083.1|2098.4|2083.6|2095.4|2080.6|26
1738680330000|2025-02-04 14:45:30|2098.4|2083.6|2098.9|2084.1|2100.4|2085.6|2097.9|2083.1|11
1738680340000|2025-02-04 14:45:40|2098.4|2083.6|2095.4|2080.6|2098.9|2084.1|2094.9|2080.1|19
1738680350000|2025-02-04 14:45:50|2095.9|2081.1|2092.4|2077.6|2096.9|2082.1|2091.9|2077.1|19
1738680360000|2025-02-04 14:46:00|2091.9|2077.1|2087.9|2073.1|2091.9|2077.1|2087.9|2073.1|10
1738680370000|2025-02-04 14:46:10|2088.4|2073.6|2087.4|2072.6|2091.4|2076.6|2086.9|2072.1|13
1738680380000|2025-02-04 14:46:20|2086.9|2072.1|2087.4|2072.6|2088.4|2073.6|2085.9|2071.1|14
1738680390000|2025-02-04 14:46:30|2086.4|2071.6|2086.9|2072.1|2087.4|2072.6|2086.4|2071.6|6
1738680400000|2025-02-04 14:46:40|2086.4|2071.6|2086.9|2072.1|2089.9|2075.1|2084.4|2069.6|25
1738680410000|2025-02-04 14:46:50|2086.4|2071.6|2088.9|2074.1|2088.9|2074.1|2084.9|2070.1|15
1738680420000|2025-02-04 14:47:00|2088.4|2073.6|2088.4|2073.6|2091.4|2076.6|2088.4|2073.6|17
1738680430000|2025-02-04 14:47:10|2087.9|2073.1|2089.4|2074.6|2089.4|2074.6|2086.4|2071.6|20
1738680440000|2025-02-04 14:47:20|2088.9|2074.1|2083.4|2068.6|2088.9|2074.1|2082.9|2068.1|16
1738680450000|2025-02-04 14:47:30|2082.9|2068.1|2084.9|2070.1|2084.9|2070.1|2082.4|2067.6|12
1738680460000|2025-02-04 14:47:40|2084.4|2069.6|2081.9|2067.1|2084.4|2069.6|2081.9|2067.1|10
1738680470000|2025-02-04 14:47:50|2080.9|2066.1|2077.9|2063.1|2080.9|2066.1|2077.9|2063.1|8
1738680480000|2025-02-04 14:48:00|2076.4|2061.6|2070.4|2055.6|2076.4|2061.6|2069.9|2055.1|12
1738680490000|2025-02-04 14:48:10|2070.9|2056.1|2077.4|2062.6|2077.4|2062.6|2070.9|2056.1|19
1738680500000|2025-02-04 14:48:20|2078.4|2063.6|2074.9|2060.1|2079.4|2064.6|2072.9|2058.1|27
1738680510000|2025-02-04 14:48:30|2073.9|2059.1|2074.4|2059.6|2077.9|2063.1|2073.4|2058.6|23
1738680520000|2025-02-04 14:48:40|2073.9|2059.1|2074.9|2060.1|2077.4|2062.6|2073.4|2058.6|16
1738680530000|2025-02-04 14:48:50|2074.4|2059.6|2072.4|2057.6|2074.4|2059.6|2071.9|2057.1|11
1738680540000|2025-02-04 14:49:00|2071.9|2057.1|2073.4|2058.6|2075.4|2060.6|2070.4|2055.6|18
1738680550000|2025-02-04 14:49:10|2073.9|2059.1|2078.9|2064.1|2080.9|2066.1|2073.9|2059.1|20
1738680560000|2025-02-04 14:49:20|2077.9|2063.1|2078.4|2063.6|2078.4|2063.6|2075.4|2060.6|20
1738680570000|2025-02-04 14:49:30|2079.9|2065.1|2078.9|2064.1|2081.9|2067.1|2078.9|2064.1|16
1738680580000|2025-02-04 14:49:40|2079.4|2064.6|2079.9|2065.1|2080.4|2065.6|2077.4|2062.6|17
1738680590000|2025-02-04 14:49:50|2079.4|2064.6|2079.9|2065.1|2080.4|2065.6|2078.4|2063.6|15
1738680600000|2025-02-04 14:50:00|2080.4|2065.6|2084.9|2070.1|2084.9|2070.1|2080.4|2065.6|14
1738680610000|2025-02-04 14:50:10|2084.4|2069.6|2086.4|2071.6|2086.4|2071.6|2083.9|2069.1|5
1738680620000|2025-02-04 14:50:20|2085.9|2071.1|2083.4|2068.6|2086.4|2071.6|2083.4|2068.6|21
1738680630000|2025-02-04 14:50:30|2083.9|2069.1|2082.9|2068.1|2085.4|2070.6|2082.9|2068.1|20
1738680640000|2025-02-04 14:50:40|2083.4|2068.6|2078.4|2063.6|2083.4|2068.6|2078.4|2063.6|20
1738680650000|2025-02-04 14:50:50|2079.4|2064.6|2078.4|2063.6|2079.4|2064.6|2077.4|2062.6|10
1738680660000|2025-02-04 14:51:00|2077.9|2063.1|2076.9|2062.1|2077.9|2063.1|2074.4|2059.6|16
1738680670000|2025-02-04 14:51:10|2075.4|2060.6|2075.4|2060.6|2075.4|2060.6|2074.9|2060.1|3
1738680680000|2025-02-04 14:51:20|2075.9|2061.1|2075.4|2060.6|2076.4|2061.6|2073.9|2059.1|17
1738680690000|2025-02-04 14:51:30|2076.4|2061.6|2078.4|2063.6|2081.4|2066.6|2076.4|2061.6|22
1738680700000|2025-02-04 14:51:40|2077.9|2063.1|2077.9|2063.1|2080.4|2065.6|2076.4|2061.6|17
1738680710000|2025-02-04 14:51:50|2076.9|2062.1|2078.4|2063.6|2079.4|2064.6|2075.4|2060.6|11
1738680720000|2025-02-04 14:52:00|2077.9|2063.1|2074.9|2060.1|2078.4|2063.6|2074.9|2060.1|14
1738680730000|2025-02-04 14:52:10|2076.4|2061.6|2077.4|2062.6|2079.4|2064.6|2075.9|2061.1|19
1738680740000|2025-02-04 14:52:20|2078.4|2063.6|2081.4|2066.6|2081.9|2067.1|2077.4|2062.6|18
1738680750000|2025-02-04 14:52:30|2082.4|2067.6|2082.4|2067.6|2083.4|2068.6|2081.4|2066.6|14
1738680760000|2025-02-04 14:52:40|2081.9|2067.1|2084.4|2069.6|2084.9|2070.1|2080.4|2065.6|18
1738680770000|2025-02-04 14:52:50|2083.9|2069.1|2086.9|2072.1|2086.9|2072.1|2083.9|2069.1|9
1738680780000|2025-02-04 14:53:00|2087.9|2073.1|2090.4|2075.6|2090.9|2076.1|2087.9|2073.1|9
1738680790000|2025-02-04 14:53:10|2089.9|2075.1|2090.4|2075.6|2090.9|2076.1|2088.4|2073.6|12
1738680800000|2025-02-04 14:53:20|2090.9|2076.1|2090.4|2075.6|2092.4|2077.6|2090.4|2075.6|11
1738680810000|2025-02-04 14:53:30|2089.9|2075.1|2088.4|2073.6|2091.9|2077.1|2086.4|2071.6|20
1738680820000|2025-02-04 14:53:40|2088.9|2074.1|2091.4|2076.6|2091.4|2076.6|2088.4|2073.6|19
1738680830000|2025-02-04 14:53:50|2092.4|2077.6|2090.4|2075.6|2092.4|2077.6|2089.4|2074.6|12
1738680840000|2025-02-04 14:54:00|2089.9|2075.1|2086.4|2071.6|2089.9|2075.1|2086.4|2071.6|13
1738680850000|2025-02-04 14:54:10|2087.4|2072.6|2084.4|2069.6|2087.4|2072.6|2084.4|2069.6|7
1738680860000|2025-02-04 14:54:20|2085.4|2070.6|2084.9|2070.1|2086.4|2071.6|2084.9|2070.1|10
1738680870000|2025-02-04 14:54:30|2084.4|2069.6|2085.4|2070.6|2085.4|2070.6|2084.4|2069.6|7
1738680880000|2025-02-04 14:54:40|2084.4|2069.6|2082.9|2068.1|2085.4|2070.6|2082.9|2068.1|14
1738680890000|2025-02-04 14:54:50|2082.4|2067.6|2084.4|2069.6|2084.4|2069.6|2082.4|2067.6|11
1738680900000|2025-02-04 14:55:00|2083.4|2068.6|2085.4|2070.6|2085.4|2070.6|2082.4|2067.6|14
1738680910000|2025-02-04 14:55:10|2084.4|2069.6|2089.4|2074.6|2089.4|2074.6|2083.4|2068.6|15
1738680920000|2025-02-04 14:55:20|2089.9|2075.1|2091.9|2077.1|2091.9|2077.1|2088.9|2074.1|14
1738680930000|2025-02-04 14:55:30|2091.4|2076.6|2091.4|2076.6|2092.9|2078.1|2091.4|2076.6|9
1738680940000|2025-02-04 14:55:40|2090.9|2076.1|2091.9|2077.1|2091.9|2077.1|2089.4|2074.6|9
1738680950000|2025-02-04 14:55:50|2090.4|2075.6|2092.4|2077.6|2092.4|2077.6|2090.4|2075.6|17
1738680960000|2025-02-04 14:56:00|2091.9|2077.1|2089.4|2074.6|2094.4|2079.6|2089.4|2074.6|17
1738680970000|2025-02-04 14:56:10|2090.4|2075.6|2090.4|2075.6|2092.9|2078.1|2090.4|2075.6|12
1738680980000|2025-02-04 14:56:20|2091.4|2076.6|2088.4|2073.6|2091.4|2076.6|2087.4|2072.6|13
1738680990000|2025-02-04 14:56:30|2088.9|2074.1|2091.4|2076.6|2091.9|2077.1|2087.9|2073.1|14
1738681000000|2025-02-04 14:56:40|2090.9|2076.1|2089.4|2074.6|2092.4|2077.6|2089.4|2074.6|15
1738681010000|2025-02-04 14:56:50|2089.9|2075.1|2090.4|2075.6|2091.9|2077.1|2089.4|2074.6|9
1738681020000|2025-02-04 14:57:00|2089.9|2075.1|2086.4|2071.6|2089.9|2075.1|2085.4|2070.6|12
1738681030000|2025-02-04 14:57:10|2086.9|2072.1|2085.4|2070.6|2086.9|2072.1|2084.4|2069.6|8
1738681040000|2025-02-04 14:57:20|2085.9|2071.1|2084.4|2069.6|2087.4|2072.6|2084.4|2069.6|14
1738681050000|2025-02-04 14:57:30|2084.9|2070.1|2085.4|2070.6|2085.9|2071.1|2083.4|2068.6|9
1738681060000|2025-02-04 14:57:40|2085.9|2071.1|2082.4|2067.6|2086.4|2071.6|2082.4|2067.6|15
1738681070000|2025-02-04 14:57:50|2083.4|2068.6|2081.9|2067.1|2083.4|2068.6|2081.9|2067.1|5
1738681080000|2025-02-04 14:58:00|2080.4|2065.6|2080.4|2065.6|2080.4|2065.6|2079.9|2065.1|7
1738681090000|2025-02-04 14:58:10|2079.9|2065.1|2079.4|2064.6|2079.9|2065.1|2078.4|2063.6|8
1738681100000|2025-02-04 14:58:20|2078.9|2064.1|2084.4|2069.6|2085.4|2070.6|2078.9|2064.1|14
1738681110000|2025-02-04 14:58:30|2083.4|2068.6|2083.9|2069.1|2083.9|2069.1|2083.4|2068.6|10
1738681120000|2025-02-04 14:58:40|2084.4|2069.6|2085.4|2070.6|2086.4|2071.6|2083.9|2069.1|7
1738681130000|2025-02-04 14:58:50|2085.9|2071.1|2084.4|2069.6|2085.9|2071.1|2084.4|2069.6|6
1738681140000|2025-02-04 14:59:00|2084.9|2070.1|2083.4|2068.6|2085.4|2070.6|2082.9|2068.1|9
1738681150000|2025-02-04 14:59:10|2083.9|2069.1|2081.4|2066.6|2084.4|2069.6|2080.9|2066.1|15
1738681160000|2025-02-04 14:59:20|2080.9|2066.1|2079.4|2064.6|2080.9|2066.1|2079.4|2064.6|4
1738681170000|2025-02-04 14:59:30|2078.9|2064.1|2082.4|2067.6|2082.4|2067.6|2078.9|2064.1|13
1738681180000|2025-02-04 14:59:40|2082.9|2068.1|2083.4|2068.6|2083.9|2069.1|2082.9|2068.1|4
1738681190000|2025-02-04 14:59:50|2083.9|2069.1|2083.4|2068.6|2083.9|2069.1|2083.4|2068.6|4
1738681200000|2025-02-04 15:00:00|2082.9|2068.1|2090.9|2076.1|2090.9|2076.1|2082.4|2067.6|20
1738681210000|2025-02-04 15:00:10|2092.4|2077.6|2093.9|2079.1|2094.9|2080.1|2092.4|2077.6|13
1738681220000|2025-02-04 15:00:20|2093.4|2078.6|2094.9|2080.1|2094.9|2080.1|2092.4|2077.6|21
1738681230000|2025-02-04 15:00:30|2095.9|2081.1|2096.9|2082.1|2096.9|2082.1|2095.9|2081.1|9
1738681240000|2025-02-04 15:00:40|2096.4|2081.6|2094.4|2079.6|2096.4|2081.6|2093.9|2079.1|14
1738681250000|2025-02-04 15:00:50|2094.9|2080.1|2089.4|2074.6|2094.9|2080.1|2089.4|2074.6|10
1738681260000|2025-02-04 15:01:00|2088.9|2074.1|2085.9|2071.1|2089.9|2075.1|2085.9|2071.1|18
1738681270000|2025-02-04 15:01:10|2086.4|2071.6|2084.4|2069.6|2086.9|2072.1|2083.4|2068.6|9
1738681280000|2025-02-04 15:01:20|2084.9|2070.1|2081.9|2067.1|2085.9|2071.1|2081.9|2067.1|12
1738681290000|2025-02-04 15:01:30|2082.4|2067.6|2080.4|2065.6|2083.4|2068.6|2080.4|2065.6|8
1738681300000|2025-02-04 15:01:40|2079.9|2065.1|2078.9|2064.1|2080.4|2065.6|2078.4|2063.6|5
1738681310000|2025-02-04 15:01:50|2078.4|2063.6|2079.4|2064.6|2079.4|2064.6|2077.9|2063.1|7
1738681320000|2025-02-04 15:02:00|2080.4|2065.6|2076.4|2061.6|2080.4|2065.6|2076.4|2061.6|7
1738681330000|2025-02-04 15:02:10|2075.9|2061.1|2070.4|2055.6|2075.9|2061.1|2070.4|2055.6|7
1738681340000|2025-02-04 15:02:20|2069.9|2055.1|2072.4|2057.6|2073.9|2059.1|2068.9|2054.1|18
1738681350000|2025-02-04 15:02:30|2071.9|2057.1|2071.9|2057.1|2074.4|2059.6|2070.9|2056.1|18
1738681360000|2025-02-04 15:02:40|2072.4|2057.6|2070.4|2055.6|2072.9|2058.1|2069.9|2055.1|22
1738681370000|2025-02-04 15:02:50|2070.9|2056.1|2071.4|2056.6|2073.4|2058.6|2070.4|2055.6|12
1738681380000|2025-02-04 15:03:00|2072.4|2057.6|2067.9|2053.1|2072.4|2057.6|2067.9|2053.1|12
1738681390000|2025-02-04 15:03:10|2068.4|2053.6|2064.4|2049.6|2068.4|2053.6|2064.4|2049.6|7
1738681400000|2025-02-04 15:03:20|2064.9|2050.1|2066.4|2051.6|2068.4|2053.6|2064.9|2050.1|13
1738681410000|2025-02-04 15:03:30|2065.4|2050.6|2070.4|2055.6|2070.4|2055.6|2064.4|2049.6|12
1738681420000|2025-02-04 15:03:40|2070.9|2056.1|2065.4|2050.6|2071.4|2056.6|2064.4|2049.6|17
1738681430000|2025-02-04 15:03:50|2066.4|2051.6|2064.4|2049.6|2066.4|2051.6|2063.9|2049.1|10
1738681440000|2025-02-04 15:04:00|2064.9|2050.1|2068.4|2053.6|2068.4|2053.6|2063.9|2049.1|13
1738681450000|2025-02-04 15:04:10|2067.4|2052.6|2069.4|2054.6|2071.4|2056.6|2066.4|2051.6|19
1738681460000|2025-02-04 15:04:20|2069.9|2055.1|2065.4|2050.6|2069.9|2055.1|2065.4|2050.6|13
1738681470000|2025-02-04 15:04:30|2064.9|2050.1|2066.4|2051.6|2066.4|2051.6|2064.9|2050.1|9
1738681480000|2025-02-04 15:04:40|2067.4|2052.6|2073.4|2058.6|2073.9|2059.1|2066.9|2052.1|18
1738681490000|2025-02-04 15:04:50|2072.4|2057.6|2070.4|2055.6|2074.4|2059.6|2070.4|2055.6|11
1738681500000|2025-02-04 15:05:00|2069.9|2055.1|2076.4|2061.6|2076.4|2061.6|2069.9|2055.1|14
1738681510000|2025-02-04 15:05:10|2076.9|2062.1|2076.4|2061.6|2076.9|2062.1|2072.4|2057.6|17
1738681520000|2025-02-04 15:05:20|2075.4|2060.6|2074.4|2059.6|2076.4|2061.6|2072.9|2058.1|16
1738681530000|2025-02-04 15:05:30|2073.9|2059.1|2077.4|2062.6|2078.4|2063.6|2073.9|2059.1|19
1738681540000|2025-02-04 15:05:40|2077.9|2063.1|2077.4|2062.6|2078.4|2063.6|2075.9|2061.1|17
1738681550000|2025-02-04 15:05:50|2077.9|2063.1|2074.9|2060.1|2077.9|2063.1|2073.4|2058.6|22
1738681560000|2025-02-04 15:06:00|2075.4|2060.6|2076.9|2062.1|2077.4|2062.6|2074.9|2060.1|20
1738681570000|2025-02-04 15:06:10|2076.4|2061.6|2073.4|2058.6|2076.4|2061.6|2072.9|2058.1|15
1738681580000|2025-02-04 15:06:20|2072.9|2058.1|2073.4|2058.6|2073.9|2059.1|2070.9|2056.1|12
1738681590000|2025-02-04 15:06:30|2073.9|2059.1|2078.9|2064.1|2078.9|2064.1|2073.9|2059.1|20
1738681600000|2025-02-04 15:06:40|2078.4|2063.6|2077.4|2062.6|2078.4|2063.6|2074.4|2059.6|15
1738681610000|2025-02-04 15:06:50|2077.9|2063.1|2079.9|2065.1|2079.9|2065.1|2077.9|2063.1|14
1738681620000|2025-02-04 15:07:00|2080.4|2065.6|2082.4|2067.6|2082.4|2067.6|2079.9|2065.1|19
1738681630000|2025-02-04 15:07:10|2081.4|2066.6|2082.4|2067.6|2082.9|2068.1|2080.4|2065.6|10
1738681640000|2025-02-04 15:07:20|2082.9|2068.1|2082.9|2068.1|2082.9|2068.1|2079.9|2065.1|13
1738681650000|2025-02-04 15:07:30|2082.4|2067.6|2081.4|2066.6|2084.9|2070.1|2081.4|2066.6|16
1738681660000|2025-02-04 15:07:40|2080.9|2066.1|2081.4|2066.6|2082.4|2067.6|2078.9|2064.1|16
1738681670000|2025-02-04 15:07:50|2080.9|2066.1|2083.4|2068.6|2084.4|2069.6|2080.4|2065.6|19
1738681680000|2025-02-04 15:08:00|2082.9|2068.1|2077.9|2063.1|2084.4|2069.6|2077.9|2063.1|18
1738681690000|2025-02-04 15:08:10|2077.4|2062.6|2076.4|2061.6|2077.4|2062.6|2074.9|2060.1|14
1738681700000|2025-02-04 15:08:20|2075.9|2061.1|2081.4|2066.6|2081.4|2066.6|2074.9|2060.1|18
1738681710000|2025-02-04 15:08:30|2082.4|2067.6|2077.4|2062.6|2082.4|2067.6|2077.4|2062.6|15
1738681720000|2025-02-04 15:08:40|2076.4|2061.6|2079.4|2064.6|2079.9|2065.1|2075.4|2060.6|20
1738681730000|2025-02-04 15:08:50|2078.9|2064.1|2077.4|2062.6|2079.4|2064.6|2076.9|2062.1|10
1738681740000|2025-02-04 15:09:00|2076.9|2062.1|2075.9|2061.1|2076.9|2062.1|2073.9|2059.1|12
1738681750000|2025-02-04 15:09:10|2075.4|2060.6|2076.9|2062.1|2076.9|2062.1|2073.9|2059.1|15
1738681760000|2025-02-04 15:09:20|2077.4|2062.6|2081.4|2066.6|2082.9|2068.1|2077.4|2062.6|21
1738681770000|2025-02-04 15:09:30|2080.9|2066.1|2084.4|2069.6|2084.4|2069.6|2080.4|2065.6|14
1738681780000|2025-02-04 15:09:40|2083.4|2068.6|2080.9|2066.1|2083.4|2068.6|2080.4|2065.6|9
1738681790000|2025-02-04 15:09:50|2080.4|2065.6|2080.4|2065.6|2083.4|2068.6|2080.4|2065.6|12
1738681800000|2025-02-04 15:10:00|2079.4|2064.6|2083.4|2068.6|2083.4|2068.6|2076.9|2062.1|16
1738681810000|2025-02-04 15:10:10|2083.9|2069.1|2084.9|2070.1|2084.9|2070.1|2082.4|2067.6|15
1738681820000|2025-02-04 15:10:20|2084.4|2069.6|2083.4|2068.6|2084.9|2070.1|2083.4|2068.6|11
1738681830000|2025-02-04 15:10:30|2082.9|2068.1|2084.4|2069.6|2084.9|2070.1|2081.4|2066.6|23
1738681840000|2025-02-04 15:10:40|2084.9|2070.1|2080.9|2066.1|2084.9|2070.1|2080.4|2065.6|17
1738681850000|2025-02-04 15:10:50|2079.9|2065.1|2084.4|2069.6|2084.9|2070.1|2079.4|2064.6|17
1738681860000|2025-02-04 15:11:00|2084.9|2070.1|2083.9|2069.1|2084.9|2070.1|2083.4|2068.6|11
1738681870000|2025-02-04 15:11:10|2083.4|2068.6|2081.4|2066.6|2084.9|2070.1|2081.4|2066.6|11
1738681880000|2025-02-04 15:11:20|2080.4|2065.6|2079.4|2064.6|2081.4|2066.6|2079.4|2064.6|13
1738681890000|2025-02-04 15:11:30|2078.4|2063.6|2077.4|2062.6|2079.4|2064.6|2076.9|2062.1|11
1738681900000|2025-02-04 15:11:40|2077.9|2063.1|2077.9|2063.1|2078.9|2064.1|2076.9|2062.1|14
1738681910000|2025-02-04 15:11:50|2078.4|2063.6|2079.4|2064.6|2082.9|2068.1|2078.4|2063.6|17
1738681920000|2025-02-04 15:12:00|2079.9|2065.1|2074.4|2059.6|2080.4|2065.6|2074.4|2059.6|24
1738681930000|2025-02-04 15:12:10|2075.4|2060.6|2073.9|2059.1|2076.4|2061.6|2073.9|2059.1|12
1738681940000|2025-02-04 15:12:20|2074.4|2059.6|2075.4|2060.6|2075.4|2060.6|2073.9|2059.1|4
1738681950000|2025-02-04 15:12:30|2075.9|2061.1|2073.4|2058.6|2077.4|2062.6|2072.4|2057.6|17
1738681960000|2025-02-04 15:12:40|2073.9|2059.1|2071.9|2057.1|2073.9|2059.1|2070.4|2055.6|18
1738681970000|2025-02-04 15:12:50|2072.4|2057.6|2070.4|2055.6|2072.4|2057.6|2069.9|2055.1|9
1738681980000|2025-02-04 15:13:00|2069.4|2054.6|2070.9|2056.1|2071.9|2057.1|2068.4|2053.6|14
1738681990000|2025-02-04 15:13:10|2069.9|2055.1|2069.4|2054.6|2070.9|2056.1|2068.4|2053.6|16
1738682000000|2025-02-04 15:13:20|2068.9|2054.1|2067.9|2053.1|2068.9|2054.1|2067.9|2053.1|5
1738682010000|2025-02-04 15:13:30|2065.4|2050.6|2061.9|2047.1|2065.4|2050.6|2061.9|2047.1|8
1738682020000|2025-02-04 15:13:40|2060.9|2046.1|2060.4|2045.6|2062.4|2047.6|2059.9|2045.1|9
1738682030000|2025-02-04 15:13:50|2059.9|2045.1|2053.9|2039.1|2059.9|2045.1|2053.9|2039.1|5
1738682040000|2025-02-04 15:14:00|2054.4|2039.6|2057.4|2042.6|2058.4|2043.6|2054.4|2039.6|26
1738682050000|2025-02-04 15:14:10|2057.9|2043.1|2057.9|2043.1|2062.4|2047.6|2057.9|2043.1|23
1738682060000|2025-02-04 15:14:20|2057.4|2042.6|2058.4|2043.6|2060.4|2045.6|2057.4|2042.6|16
1738682070000|2025-02-04 15:14:30|2057.4|2042.6|2056.4|2041.6|2058.4|2043.6|2056.4|2041.6|11
1738682080000|2025-02-04 15:14:40|2056.9|2042.1|2056.4|2041.6|2059.9|2045.1|2056.4|2041.6|18
1738682090000|2025-02-04 15:14:50|2056.9|2042.1|2056.9|2042.1|2058.4|2043.6|2056.4|2041.6|13
1738682100000|2025-02-04 15:15:00|2056.4|2041.6|2061.4|2046.6|2061.4|2046.6|2056.4|2041.6|21
1738682110000|2025-02-04 15:15:10|2061.9|2047.1|2066.4|2051.6|2066.4|2051.6|2061.9|2047.1|18
1738682120000|2025-02-04 15:15:20|2066.9|2052.1|2063.4|2048.6|2068.9|2054.1|2062.4|2047.6|21
1738682130000|2025-02-04 15:15:30|2064.4|2049.6|2066.4|2051.6|2066.4|2051.6|2063.4|2048.6|15
1738682140000|2025-02-04 15:15:40|2065.9|2051.1|2063.9|2049.1|2066.9|2052.1|2063.9|2049.1|11
1738682150000|2025-02-04 15:15:50|2063.4|2048.6|2061.4|2046.6|2063.4|2048.6|2060.4|2045.6|11
1738682160000|2025-02-04 15:16:00|2062.4|2047.6|2064.9|2050.1|2064.9|2050.1|2061.9|2047.1|13
1738682170000|2025-02-04 15:16:10|2064.4|2049.6|2062.4|2047.6|2066.4|2051.6|2062.4|2047.6|17
1738682180000|2025-02-04 15:16:20|2061.9|2047.1|2061.4|2046.6|2064.4|2049.6|2060.4|2045.6|16
1738682190000|2025-02-04 15:16:30|2060.4|2045.6|2054.9|2040.1|2060.4|2045.6|2054.9|2040.1|10
1738682200000|2025-02-04 15:16:40|2053.9|2039.1|2053.9|2039.1|2055.9|2041.1|2053.9|2039.1|13
1738682210000|2025-02-04 15:16:50|2054.4|2039.6|2053.9|2039.1|2054.9|2040.1|2053.9|2039.1|6
1738682220000|2025-02-04 15:17:00|2051.9|2037.1|2048.4|2033.6|2051.9|2037.1|2048.4|2033.6|10
1738682230000|2025-02-04 15:17:10|2047.9|2033.1|2044.9|2030.1|2048.4|2033.6|2044.4|2029.6|17
1738682240000|2025-02-04 15:17:20|2044.4|2029.6|2041.9|2027.1|2044.4|2029.6|2040.9|2026.1|9
1738682250000|2025-02-04 15:17:30|2042.4|2027.6|2038.9|2024.1|2042.9|2028.1|2037.9|2023.1|18
1738682260000|2025-02-04 15:17:40|2039.4|2024.6|2035.4|2020.6|2040.4|2025.6|2035.4|2020.6|11
1738682270000|2025-02-04 15:17:50|2034.4|2019.6|2031.9|2017.1|2034.4|2019.6|2029.4|2014.6|14
1738682280000|2025-02-04 15:18:00|2032.4|2017.6|2035.9|2021.1|2035.9|2021.1|2031.4|2016.6|29
1738682290000|2025-02-04 15:18:10|2034.9|2020.1|2029.4|2014.6|2034.9|2020.1|2027.9|2013.1|18
1738682300000|2025-02-04 15:18:20|2028.9|2014.1|2032.4|2017.6|2035.4|2020.6|2028.9|2014.1|21
1738682310000|2025-02-04 15:18:30|2031.4|2016.6|2033.9|2019.1|2034.4|2019.6|2028.4|2013.6|20
1738682320000|2025-02-04 15:18:40|2034.9|2020.1|2035.9|2021.1|2036.9|2022.1|2033.9|2019.1|30
1738682330000|2025-02-04 15:18:50|2035.4|2020.6|2035.4|2020.6|2036.4|2021.6|2034.4|2019.6|27
1738682340000|2025-02-04 15:19:00|2036.4|2021.6|2036.9|2022.1|2038.9|2024.1|2032.9|2018.1|23
1738682350000|2025-02-04 15:19:10|2037.4|2022.6|2037.9|2023.1|2040.4|2025.6|2035.4|2020.6|26
1738682360000|2025-02-04 15:19:20|2038.4|2023.6|2040.9|2026.1|2040.9|2026.1|2036.4|2021.6|18
1738682370000|2025-02-04 15:19:30|2040.4|2025.6|2047.9|2033.1|2047.9|2033.1|2040.4|2025.6|11
1738682380000|2025-02-04 15:19:40|2047.4|2032.6|2042.9|2028.1|2047.9|2033.1|2042.9|2028.1|20
1738682390000|2025-02-04 15:19:50|2041.9|2027.1|2041.4|2026.6|2042.4|2027.6|2040.4|2025.6|7
1738682400000|2025-02-04 15:20:00|2042.4|2027.6|2045.4|2030.6|2045.9|2031.1|2042.4|2027.6|23
1738682410000|2025-02-04 15:20:10|2044.9|2030.1|2047.9|2033.1|2048.4|2033.6|2042.4|2027.6|24
1738682420000|2025-02-04 15:20:20|2047.4|2032.6|2045.4|2030.6|2048.4|2033.6|2044.9|2030.1|23
1738682430000|2025-02-04 15:20:30|2044.4|2029.6|2039.4|2024.6|2044.4|2029.6|2038.4|2023.6|20
1738682440000|2025-02-04 15:20:40|2038.9|2024.1|2040.4|2025.6|2040.4|2025.6|2037.9|2023.1|15
1738682450000|2025-02-04 15:20:50|2039.4|2024.6|2037.4|2022.6|2039.4|2024.6|2036.4|2021.6|23
1738682460000|2025-02-04 15:21:00|2036.9|2022.1|2046.4|2031.6|2046.9|2032.1|2036.4|2021.6|23
1738682470000|2025-02-04 15:21:10|2046.9|2032.1|2046.9|2032.1|2048.4|2033.6|2045.9|2031.1|20
1738682480000|2025-02-04 15:21:20|2047.4|2032.6|2053.9|2039.1|2053.9|2039.1|2047.4|2032.6|15
1738682490000|2025-02-04 15:21:30|2053.4|2038.6|2047.9|2033.1|2053.9|2039.1|2047.9|2033.1|17
1738682500000|2025-02-04 15:21:40|2047.4|2032.6|2053.9|2039.1|2054.9|2040.1|2046.4|2031.6|19
1738682510000|2025-02-04 15:21:50|2054.4|2039.6|2053.4|2038.6|2054.9|2040.1|2053.4|2038.6|8
1738682520000|2025-02-04 15:22:00|2053.9|2039.1|2053.4|2038.6|2054.9|2040.1|2052.4|2037.6|13
1738682530000|2025-02-04 15:22:10|2052.9|2038.1|2052.4|2037.6|2054.4|2039.6|2048.9|2034.1|23
1738682540000|2025-02-04 15:22:20|2052.9|2038.1|2054.9|2040.1|2054.9|2040.1|2052.4|2037.6|17
1738682550000|2025-02-04 15:22:30|2055.9|2041.1|2056.4|2041.6|2058.4|2043.6|2055.4|2040.6|18
1738682560000|2025-02-04 15:22:40|2056.9|2042.1|2051.4|2036.6|2058.4|2043.6|2051.4|2036.6|22
1738682570000|2025-02-04 15:22:50|2050.9|2036.1|2047.9|2033.1|2053.9|2039.1|2047.9|2033.1|21
1738682580000|2025-02-04 15:23:00|2048.9|2034.1|2049.4|2034.6|2050.4|2035.6|2047.9|2033.1|19
1738682590000|2025-02-04 15:23:10|2050.4|2035.6|2054.9|2040.1|2054.9|2040.1|2050.4|2035.6|21
1738682600000|2025-02-04 15:23:20|2054.4|2039.6|2051.4|2036.6|2055.4|2040.6|2049.4|2034.6|25
1738682610000|2025-02-04 15:23:30|2050.9|2036.1|2047.4|2032.6|2051.4|2036.6|2047.4|2032.6|11
1738682620000|2025-02-04 15:23:40|2046.9|2032.1|2052.9|2038.1|2054.4|2039.6|2046.4|2031.6|22
1738682630000|2025-02-04 15:23:50|2053.4|2038.6|2051.4|2036.6|2054.4|2039.6|2050.4|2035.6|18
1738682640000|2025-02-04 15:24:00|2050.9|2036.1|2051.4|2036.6|2051.9|2037.1|2047.4|2032.6|20
1738682650000|2025-02-04 15:24:10|2050.9|2036.1|2049.4|2034.6|2051.9|2037.1|2048.4|2033.6|17
1738682660000|2025-02-04 15:24:20|2051.4|2036.6|2051.4|2036.6|2053.4|2038.6|2049.9|2035.1|24
1738682670000|2025-02-04 15:24:30|2049.9|2035.1|2055.9|2041.1|2055.9|2041.1|2049.4|2034.6|22
1738682680000|2025-02-04 15:24:40|2056.4|2041.6|2053.4|2038.6|2056.9|2042.1|2052.4|2037.6|23
1738682690000|2025-02-04 15:24:50|2054.4|2039.6|2052.9|2038.1|2056.4|2041.6|2052.9|2038.1|15
1738682700000|2025-02-04 15:25:00|2052.4|2037.6|2058.4|2043.6|2058.4|2043.6|2050.9|2036.1|19
1738682710000|2025-02-04 15:25:10|2058.9|2044.1|2057.9|2043.1|2059.4|2044.6|2057.9|2043.1|18
1738682720000|2025-02-04 15:25:20|2057.4|2042.6|2060.9|2046.1|2060.9|2046.1|2055.9|2041.1|16
1738682730000|2025-02-04 15:25:30|2060.4|2045.6|2060.9|2046.1|2060.9|2046.1|2057.9|2043.1|12
1738682740000|2025-02-04 15:25:40|2061.9|2047.1|2061.4|2046.6|2062.4|2047.6|2061.4|2046.6|6
1738682750000|2025-02-04 15:25:50|2061.9|2047.1|2059.9|2045.1|2061.9|2047.1|2059.4|2044.6|12
1738682760000|2025-02-04 15:26:00|2059.4|2044.6|2052.4|2037.6|2059.9|2045.1|2052.4|2037.6|23
1738682770000|2025-02-04 15:26:10|2052.9|2038.1|2058.9|2044.1|2058.9|2044.1|2052.4|2037.6|15
1738682780000|2025-02-04 15:26:20|2059.9|2045.1|2057.4|2042.6|2060.4|2045.6|2057.4|2042.6|10
1738682790000|2025-02-04 15:26:30|2056.9|2042.1|2058.4|2043.6|2059.4|2044.6|2056.9|2042.1|11
1738682800000|2025-02-04 15:26:40|2057.9|2043.1|2062.9|2048.1|2062.9|2048.1|2057.4|2042.6|20
1738682810000|2025-02-04 15:26:50|2062.4|2047.6|2062.9|2048.1|2062.9|2048.1|2062.4|2047.6|4
1738682820000|2025-02-04 15:27:00|2062.4|2047.6|2062.4|2047.6|2062.9|2048.1|2062.4|2047.6|5
1738682830000|2025-02-04 15:27:10|2061.4|2046.6|2054.9|2040.1|2061.9|2047.1|2054.9|2040.1|22
1738682840000|2025-02-04 15:27:20|2055.4|2040.6|2059.4|2044.6|2059.9|2045.1|2055.4|2040.6|15
1738682850000|2025-02-04 15:27:30|2058.4|2043.6|2055.4|2040.6|2058.4|2043.6|2054.4|2039.6|16
1738682860000|2025-02-04 15:27:40|2055.9|2041.1|2058.9|2044.1|2059.9|2045.1|2055.9|2041.1|17
1738682870000|2025-02-04 15:27:50|2059.4|2044.6|2058.4|2043.6|2059.4|2044.6|2056.4|2041.6|20
1738682880000|2025-02-04 15:28:00|2059.4|2044.6|2062.9|2048.1|2062.9|2048.1|2059.4|2044.6|13
1738682890000|2025-02-04 15:28:10|2062.4|2047.6|2062.4|2047.6|2062.9|2048.1|2060.4|2045.6|9
1738682900000|2025-02-04 15:28:20|2062.9|2048.1|2060.9|2046.1|2062.9|2048.1|2060.4|2045.6|16
1738682910000|2025-02-04 15:28:30|2060.4|2045.6|2059.9|2045.1|2061.4|2046.6|2058.9|2044.1|11
1738682920000|2025-02-04 15:28:40|2060.4|2045.6|2060.4|2045.6|2062.9|2048.1|2060.4|2045.6|17
1738682930000|2025-02-04 15:28:50|2060.9|2046.1|2059.4|2044.6|2060.9|2046.1|2058.4|2043.6|18
1738682940000|2025-02-04 15:29:00|2058.9|2044.1|2056.4|2041.6|2058.9|2044.1|2056.4|2041.6|16
1738682950000|2025-02-04 15:29:10|2057.4|2042.6|2058.9|2044.1|2060.4|2045.6|2056.4|2041.6|13
1738682960000|2025-02-04 15:29:20|2059.4|2044.6|2058.4|2043.6|2059.4|2044.6|2056.4|2041.6|18
1738682970000|2025-02-04 15:29:30|2057.9|2043.1|2055.4|2040.6|2057.9|2043.1|2053.4|2038.6|15
1738682980000|2025-02-04 15:29:40|2054.4|2039.6|2055.4|2040.6|2056.4|2041.6|2054.4|2039.6|7
1738682990000|2025-02-04 15:29:50|2054.9|2040.1|2054.4|2039.6|2056.4|2041.6|2053.9|2039.1|19
1738683000000|2025-02-04 15:30:00|2053.9|2039.1|2051.9|2037.1|2054.4|2039.6|2051.9|2037.1|18
1738683010000|2025-02-04 15:30:10|2050.4|2035.6|2049.9|2035.1|2050.4|2035.6|2049.9|2035.1|4
1738683020000|2025-02-04 15:30:20|2048.4|2033.6|2047.4|2032.6|2048.4|2033.6|2045.4|2030.6|14
1738683030000|2025-02-04 15:30:30|2046.9|2032.1|2048.9|2034.1|2048.9|2034.1|2045.4|2030.6|21
1738683040000|2025-02-04 15:30:40|2048.4|2033.6|2047.9|2033.1|2050.4|2035.6|2047.9|2033.1|17
1738683050000|2025-02-04 15:30:50|2047.4|2032.6|2046.4|2031.6|2047.9|2033.1|2045.9|2031.1|17
1738683060000|2025-02-04 15:31:00|2045.4|2030.6|2044.9|2030.1|2046.4|2031.6|2043.9|2029.1|15
1738683070000|2025-02-04 15:31:10|2044.4|2029.6|2043.4|2028.6|2044.4|2029.6|2042.4|2027.6|15
1738683080000|2025-02-04 15:31:20|2042.9|2028.1|2050.4|2035.6|2050.4|2035.6|2042.9|2028.1|13
1738683090000|2025-02-04 15:31:30|2050.9|2036.1|2048.4|2033.6|2050.9|2036.1|2047.9|2033.1|12
1738683100000|2025-02-04 15:31:40|2049.9|2035.1|2052.9|2038.1|2052.9|2038.1|2048.9|2034.1|15
1738683110000|2025-02-04 15:31:50|2053.4|2038.6|2054.4|2039.6|2054.9|2040.1|2052.4|2037.6|18
1738683120000|2025-02-04 15:32:00|2054.9|2040.1|2056.9|2042.1|2056.9|2042.1|2054.9|2040.1|11
1738683130000|2025-02-04 15:32:10|2056.4|2041.6|2055.9|2041.1|2056.9|2042.1|2055.4|2040.6|7
1738683140000|2025-02-04 15:32:20|2056.4|2041.6|2056.4|2041.6|2056.9|2042.1|2055.4|2040.6|9
1738683150000|2025-02-04 15:32:30|2055.4|2040.6|2054.9|2040.1|2055.4|2040.6|2052.4|2037.6|17
1738683160000|2025-02-04 15:32:40|2055.4|2040.6|2056.9|2042.1|2056.9|2042.1|2055.4|2040.6|7
1738683170000|2025-02-04 15:32:50|2056.4|2041.6|2053.4|2038.6|2056.4|2041.6|2053.4|2038.6|11
1738683180000|2025-02-04 15:33:00|2052.9|2038.1|2054.4|2039.6|2055.9|2041.1|2051.4|2036.6|16
1738683190000|2025-02-04 15:33:10|2053.9|2039.1|2056.9|2042.1|2056.9|2042.1|2052.4|2037.6|14
1738683200000|2025-02-04 15:33:20|2058.9|2044.1|2058.4|2043.6|2058.9|2044.1|2058.4|2043.6|2
1738683210000|2025-02-04 15:33:30|2057.9|2043.1|2058.4|2043.6|2058.9|2044.1|2057.4|2042.6|8
1738683220000|2025-02-04 15:33:40|2058.9|2044.1|2061.9|2047.1|2061.9|2047.1|2058.9|2044.1|6
1738683230000|2025-02-04 15:33:50|2062.4|2047.6|2062.9|2048.1|2062.9|2048.1|2060.9|2046.1|12
1738683240000|2025-02-04 15:34:00|2062.4|2047.6|2062.4|2047.6|2062.4|2047.6|2057.4|2042.6|20
1738683250000|2025-02-04 15:34:10|2062.9|2048.1|2062.4|2047.6|2062.9|2048.1|2060.9|2046.1|14
1738683260000|2025-02-04 15:34:20|2062.9|2048.1|2062.9|2048.1|2062.9|2048.1|2062.4|2047.6|3
1738683270000|2025-02-04 15:34:30|2062.4|2047.6|2062.9|2048.1|2062.9|2048.1|2059.9|2045.1|17
1738683280000|2025-02-04 15:34:40|2064.4|2049.6|2064.9|2050.1|2064.9|2050.1|2062.9|2048.1|16
1738683290000|2025-02-04 15:34:50|2064.4|2049.6|2062.9|2048.1|2064.9|2050.1|2062.9|2048.1|6
1738683300000|2025-02-04 15:35:00|2062.4|2047.6|2066.9|2052.1|2066.9|2052.1|2060.9|2046.1|14
1738683310000|2025-02-04 15:35:10|2066.4|2051.6|2065.4|2050.6|2066.9|2052.1|2065.4|2050.6|7
1738683320000|2025-02-04 15:35:20|2064.4|2049.6|2066.9|2052.1|2066.9|2052.1|2063.9|2049.1|14
1738683330000|2025-02-04 15:35:30|2067.9|2053.1|2065.9|2051.1|2068.9|2054.1|2065.9|2051.1|8
1738683340000|2025-02-04 15:35:40|2066.4|2051.6|2064.9|2050.1|2068.4|2053.6|2064.9|2050.1|17
1738683350000|2025-02-04 15:35:50|2064.4|2049.6|2065.4|2050.6|2068.4|2053.6|2064.4|2049.6|19
1738683360000|2025-02-04 15:36:00|2064.4|2049.6|2068.4|2053.6|2068.4|2053.6|2064.4|2049.6|19
1738683370000|2025-02-04 15:36:10|2067.9|2053.1|2064.9|2050.1|2067.9|2053.1|2062.9|2048.1|21
1738683380000|2025-02-04 15:36:20|2065.9|2051.1|2067.4|2052.6|2068.4|2053.6|2065.4|2050.6|12
1738683390000|2025-02-04 15:36:30|2067.9|2053.1|2066.4|2051.6|2068.9|2054.1|2064.9|2050.1|14
1738683400000|2025-02-04 15:36:40|2066.9|2052.1|2066.9|2052.1|2068.9|2054.1|2066.4|2051.6|18
1738683410000|2025-02-04 15:36:50|2067.4|2052.6|2064.9|2050.1|2068.4|2053.6|2064.4|2049.6|15
1738683420000|2025-02-04 15:37:00|2065.4|2050.6|2065.9|2051.1|2066.4|2051.6|2063.4|2048.6|19
1738683430000|2025-02-04 15:37:10|2065.4|2050.6|2068.9|2054.1|2068.9|2054.1|2065.4|2050.6|9
1738683440000|2025-02-04 15:37:20|2070.4|2055.6|2066.4|2051.6|2070.4|2055.6|2065.4|2050.6|15
1738683450000|2025-02-04 15:37:30|2065.9|2051.1|2065.4|2050.6|2066.4|2051.6|2063.9|2049.1|19
1738683460000|2025-02-04 15:37:40|2064.4|2049.6|2064.4|2049.6|2065.9|2051.1|2063.4|2048.6|14
1738683470000|2025-02-04 15:37:50|2063.9|2049.1|2063.9|2049.1|2065.4|2050.6|2063.4|2048.6|13
1738683480000|2025-02-04 15:38:00|2063.4|2048.6|2060.4|2045.6|2063.9|2049.1|2059.9|2045.1|24
1738683490000|2025-02-04 15:38:10|2059.9|2045.1|2060.4|2045.6|2061.9|2047.1|2059.9|2045.1|14
1738683500000|2025-02-04 15:38:20|2059.9|2045.1|2062.4|2047.6|2062.4|2047.6|2059.9|2045.1|10
1738683510000|2025-02-04 15:38:30|2063.4|2048.6|2064.4|2049.6|2065.9|2051.1|2063.4|2048.6|14
1738683520000|2025-02-04 15:38:40|2063.9|2049.1|2064.4|2049.6|2065.4|2050.6|2063.4|2048.6|14
1738683530000|2025-02-04 15:38:50|2065.4|2050.6|2064.9|2050.1|2067.4|2052.6|2064.9|2050.1|15
1738683540000|2025-02-04 15:39:00|2064.4|2049.6|2065.4|2050.6|2066.4|2051.6|2063.4|2048.6|24
1738683550000|2025-02-04 15:39:10|2064.9|2050.1|2064.9|2050.1|2064.9|2050.1|2063.4|2048.6|10
1738683560000|2025-02-04 15:39:20|2065.4|2050.6|2063.9|2049.1|2065.4|2050.6|2063.4|2048.6|8
1738683570000|2025-02-04 15:39:30|2064.4|2049.6|2065.4|2050.6|2066.4|2051.6|2063.4|2048.6|17
1738683580000|2025-02-04 15:39:40|2065.9|2051.1|2063.4|2048.6|2065.9|2051.1|2063.4|2048.6|5
1738683590000|2025-02-04 15:39:50|2062.9|2048.1|2062.4|2047.6|2064.4|2049.6|2061.9|2047.1|10
1738683600000|2025-02-04 15:40:00|2061.9|2047.1|2061.9|2047.1|2062.4|2047.6|2060.4|2045.6|15
1738683610000|2025-02-04 15:40:10|2062.4|2047.6|2063.4|2048.6|2065.4|2050.6|2061.9|2047.1|17
1738683620000|2025-02-04 15:40:20|2063.9|2049.1|2063.9|2049.1|2064.4|2049.6|2063.4|2048.6|7
1738683630000|2025-02-04 15:40:30|2064.4|2049.6|2065.9|2051.1|2065.9|2051.1|2062.9|2048.1|13
1738683640000|2025-02-04 15:40:40|2066.4|2051.6|2065.4|2050.6|2066.4|2051.6|2064.4|2049.6|12
1738683650000|2025-02-04 15:40:50|2064.4|2049.6|2066.4|2051.6|2067.4|2052.6|2064.4|2049.6|13
1738683660000|2025-02-04 15:41:00|2065.9|2051.1|2061.4|2046.6|2065.9|2051.1|2061.4|2046.6|15
1738683670000|2025-02-04 15:41:10|2060.9|2046.1|2059.9|2045.1|2061.9|2047.1|2059.9|2045.1|12
1738683680000|2025-02-04 15:41:20|2060.4|2045.6|2061.4|2046.6|2062.4|2047.6|2059.9|2045.1|9
1738683690000|2025-02-04 15:41:30|2060.4|2045.6|2061.9|2047.1|2062.4|2047.6|2060.4|2045.6|15
1738683700000|2025-02-04 15:41:40|2061.4|2046.6|2059.9|2045.1|2062.4|2047.6|2059.9|2045.1|11
1738683710000|2025-02-04 15:41:50|2060.4|2045.6|2061.9|2047.1|2062.4|2047.6|2059.9|2045.1|10
1738683720000|2025-02-04 15:42:00|2061.4|2046.6|2062.9|2048.1|2065.9|2051.1|2061.4|2046.6|22
1738683730000|2025-02-04 15:42:10|2063.4|2048.6|2061.4|2046.6|2063.4|2048.6|2060.4|2045.6|16
1738683740000|2025-02-04 15:42:20|2061.9|2047.1|2064.4|2049.6|2065.4|2050.6|2061.9|2047.1|14
1738683750000|2025-02-04 15:42:30|2065.4|2050.6|2064.4|2049.6|2065.4|2050.6|2063.4|2048.6|7
1738683760000|2025-02-04 15:42:40|2063.4|2048.6|2063.4|2048.6|2064.4|2049.6|2063.4|2048.6|9
1738683770000|2025-02-04 15:42:50|2063.9|2049.1|2060.4|2045.6|2064.4|2049.6|2060.4|2045.6|9
1738683780000|2025-02-04 15:43:00|2059.9|2045.1|2058.4|2043.6|2060.4|2045.6|2058.4|2043.6|7
1738683790000|2025-02-04 15:43:10|2059.4|2044.6|2057.9|2043.1|2059.4|2044.6|2057.9|2043.1|9
1738683800000|2025-02-04 15:43:20|2056.4|2041.6|2057.4|2042.6|2057.4|2042.6|2056.4|2041.6|3
1738683810000|2025-02-04 15:43:30|2056.4|2041.6|2055.9|2041.1|2056.4|2041.6|2055.9|2041.1|6
1738683820000|2025-02-04 15:43:40|2056.4|2041.6|2053.4|2038.6|2056.4|2041.6|2052.4|2037.6|11
1738683830000|2025-02-04 15:43:50|2052.4|2037.6|2054.4|2039.6|2054.4|2039.6|2052.4|2037.6|10
1738683840000|2025-02-04 15:44:00|2055.4|2040.6|2054.4|2039.6|2055.4|2040.6|2054.4|2039.6|9
1738683850000|2025-02-04 15:44:10|2054.9|2040.1|2056.4|2041.6|2056.4|2041.6|2053.9|2039.1|11
1738683860000|2025-02-04 15:44:20|2055.9|2041.1|2052.9|2038.1|2055.9|2041.1|2052.9|2038.1|6
1738683870000|2025-02-04 15:44:30|2052.4|2037.6|2052.4|2037.6|2053.4|2038.6|2051.9|2037.1|7
1738683880000|2025-02-04 15:44:40|2052.9|2038.1|2053.9|2039.1|2054.4|2039.6|2052.4|2037.6|5
1738683890000|2025-02-04 15:44:50|2054.4|2039.6|2055.4|2040.6|2055.4|2040.6|2054.4|2039.6|4
1738683900000|2025-02-04 15:45:00|2054.9|2040.1|2057.4|2042.6|2057.9|2043.1|2054.4|2039.6|14
1738683910000|2025-02-04 15:45:10|2057.9|2043.1|2059.4|2044.6|2059.4|2044.6|2057.4|2042.6|17
1738683920000|2025-02-04 15:45:20|2058.9|2044.1|2059.4|2044.6|2059.4|2044.6|2058.4|2043.6|11
1738683930000|2025-02-04 15:45:30|2058.9|2044.1|2060.4|2045.6|2060.4|2045.6|2057.9|2043.1|12
1738683940000|2025-02-04 15:45:40|2059.9|2045.1|2059.4|2044.6|2059.9|2045.1|2058.4|2043.6|9
1738683950000|2025-02-04 15:45:50|2058.9|2044.1|2060.4|2045.6|2061.4|2046.6|2058.4|2043.6|16
1738683960000|2025-02-04 15:46:00|2061.4|2046.6|2060.9|2046.1|2061.4|2046.6|2059.4|2044.6|13
1738683970000|2025-02-04 15:46:10|2061.4|2046.6|2062.9|2048.1|2062.9|2048.1|2061.4|2046.6|6
1738683980000|2025-02-04 15:46:20|2062.4|2047.6|2062.4|2047.6|2062.4|2047.6|2060.9|2046.1|12
1738683990000|2025-02-04 15:46:30|2061.4|2046.6|2061.4|2046.6|2062.4|2047.6|2059.4|2044.6|11
1738684000000|2025-02-04 15:46:40|2061.9|2047.1|2062.4|2047.6|2062.9|2048.1|2061.9|2047.1|6
1738684010000|2025-02-04 15:46:50|2061.9|2047.1|2062.4|2047.6|2062.4|2047.6|2059.9|2045.1|9
1738684020000|2025-02-04 15:47:00|2061.9|2047.1|2062.4|2047.6|2062.9|2048.1|2060.4|2045.6|16
1738684030000|2025-02-04 15:47:10|2062.9|2048.1|2062.9|2048.1|2062.9|2048.1|2062.4|2047.6|5
1738684050000|2025-02-04 15:47:30|2063.9|2049.1|2063.9|2049.1|2064.9|2050.1|2063.9|2049.1|5
1738684060000|2025-02-04 15:47:40|2064.4|2049.6|2066.9|2052.1|2066.9|2052.1|2064.4|2049.6|5
1738684070000|2025-02-04 15:47:50|2066.4|2051.6|2066.4|2051.6|2066.4|2051.6|2065.9|2051.1|3
1738684080000|2025-02-04 15:48:00|2066.9|2052.1|2064.4|2049.6|2066.9|2052.1|2064.4|2049.6|10
1738684090000|2025-02-04 15:48:10|2065.4|2050.6|2066.9|2052.1|2066.9|2052.1|2065.4|2050.6|8
1738684150000|2025-02-04 15:49:10|2068.4|2053.6|2066.4|2051.6|2068.4|2053.6|2066.4|2051.6|9
1738684160000|2025-02-04 15:49:20|2066.9|2052.1|2068.9|2054.1|2068.9|2054.1|2066.4|2051.6|8
1738684180000|2025-02-04 15:49:40|2069.9|2055.1|2072.4|2057.6|2072.4|2057.6|2069.9|2055.1|5
1738684190000|2025-02-04 15:49:50|2072.9|2058.1|2080.9|2066.1|2080.9|2066.1|2072.9|2058.1|10
1738684200000|2025-02-04 15:50:00|2080.4|2065.6|2078.4|2063.6|2080.9|2066.1|2077.4|2062.6|14
1738684210000|2025-02-04 15:50:10|2077.9|2063.1|2077.4|2062.6|2078.4|2063.6|2076.4|2061.6|14
1738684220000|2025-02-04 15:50:20|2077.9|2063.1|2076.4|2061.6|2077.9|2063.1|2076.4|2061.6|5
1738684230000|2025-02-04 15:50:30|2076.9|2062.1|2074.9|2060.1|2077.4|2062.6|2074.9|2060.1|15
1738684240000|2025-02-04 15:50:40|2075.4|2060.6|2078.4|2063.6|2078.4|2063.6|2073.4|2058.6|15
1738684250000|2025-02-04 15:50:50|2077.4|2062.6|2078.9|2064.1|2078.9|2064.1|2077.4|2062.6|4
1738684260000|2025-02-04 15:51:00|2080.4|2065.6|2078.4|2063.6|2080.4|2065.6|2078.4|2063.6|13
1738684270000|2025-02-04 15:51:10|2077.9|2063.1|2079.4|2064.6|2079.4|2064.6|2076.4|2061.6|16
1738684280000|2025-02-04 15:51:20|2080.4|2065.6|2078.4|2063.6|2080.4|2065.6|2078.4|2063.6|6
1738684290000|2025-02-04 15:51:30|2078.9|2064.1|2077.4|2062.6|2078.9|2064.1|2076.4|2061.6|9
1738684300000|2025-02-04 15:51:40|2078.4|2063.6|2076.4|2061.6|2078.4|2063.6|2075.4|2060.6|12
1738684310000|2025-02-04 15:51:50|2075.9|2061.1|2075.4|2060.6|2075.9|2061.1|2073.4|2058.6|9
1738684320000|2025-02-04 15:52:00|2075.9|2061.1|2076.4|2061.6|2076.4|2061.6|2074.9|2060.1|7
1738684330000|2025-02-04 15:52:10|2076.9|2062.1|2076.4|2061.6|2076.9|2062.1|2075.4|2060.6|6
1738684340000|2025-02-04 15:52:20|2076.9|2062.1|2077.9|2063.1|2077.9|2063.1|2076.9|2062.1|3
1738684350000|2025-02-04 15:52:30|2077.4|2062.6|2077.4|2062.6|2078.4|2063.6|2077.4|2062.6|9
1738684360000|2025-02-04 15:52:40|2076.9|2062.1|2074.4|2059.6|2076.9|2062.1|2074.4|2059.6|8
1738684370000|2025-02-04 15:52:50|2073.9|2059.1|2074.4|2059.6|2074.4|2059.6|2072.9|2058.1|5
1738684380000|2025-02-04 15:53:00|2074.9|2060.1|2071.4|2056.6|2074.9|2060.1|2071.4|2056.6|9
1738684390000|2025-02-04 15:53:10|2071.9|2057.1|2070.9|2056.1|2071.9|2057.1|2070.9|2056.1|3
1738684400000|2025-02-04 15:53:20|2071.4|2056.6|2071.4|2056.6|2071.4|2056.6|2071.4|2056.6|1
1738684410000|2025-02-04 15:53:30|2071.9|2057.1|2073.4|2058.6|2073.9|2059.1|2071.4|2056.6|8
1738684420000|2025-02-04 15:53:40|2072.9|2058.1|2071.4|2056.6|2072.9|2058.1|2070.4|2055.6|9
1738684430000|2025-02-04 15:53:50|2071.9|2057.1|2073.4|2058.6|2073.4|2058.6|2071.9|2057.1|2
1738684440000|2025-02-04 15:54:00|2073.9|2059.1|2076.9|2062.1|2076.9|2062.1|2073.9|2059.1|9
1738684450000|2025-02-04 15:54:10|2077.4|2062.6|2075.4|2060.6|2077.4|2062.6|2074.9|2060.1|8
1738684460000|2025-02-04 15:54:20|2074.9|2060.1|2072.4|2057.6|2074.9|2060.1|2072.4|2057.6|7
1738684470000|2025-02-04 15:54:30|2073.4|2058.6|2073.4|2058.6|2074.9|2060.1|2073.4|2058.6|11
1738684480000|2025-02-04 15:54:40|2072.9|2058.1|2071.4|2056.6|2072.9|2058.1|2071.4|2056.6|4
1738684490000|2025-02-04 15:54:50|2070.9|2056.1|2070.9|2056.1|2070.9|2056.1|2070.9|2056.1|1
1738684500000|2025-02-04 15:55:00|2070.4|2055.6|2070.4|2055.6|2072.4|2057.6|2069.9|2055.1|13
1738684510000|2025-02-04 15:55:10|2069.9|2055.1|2067.9|2053.1|2069.9|2055.1|2067.9|2053.1|6
1738684520000|2025-02-04 15:55:20|2066.9|2052.1|2067.4|2052.6|2067.9|2053.1|2066.4|2051.6|8
1738684530000|2025-02-04 15:55:30|2067.9|2053.1|2066.4|2051.6|2067.9|2053.1|2066.4|2051.6|6
1738684540000|2025-02-04 15:55:40|2066.9|2052.1|2067.4|2052.6|2067.9|2053.1|2066.4|2051.6|8
1738684550000|2025-02-04 15:55:50|2066.9|2052.1|2068.4|2053.6|2068.4|2053.6|2066.4|2051.6|8
1738684560000|2025-02-04 15:56:00|2067.9|2053.1|2066.4|2051.6|2067.9|2053.1|2065.9|2051.1|10
1738684570000|2025-02-04 15:56:10|2066.9|2052.1|2067.4|2052.6|2068.4|2053.6|2066.9|2052.1|4
1738684580000|2025-02-04 15:56:20|2067.9|2053.1|2067.4|2052.6|2067.9|2053.1|2067.4|2052.6|2
1738684590000|2025-02-04 15:56:30|2067.9|2053.1|2066.9|2052.1|2067.9|2053.1|2066.4|2051.6|13
1738684600000|2025-02-04 15:56:40|2066.4|2051.6|2068.9|2054.1|2068.9|2054.1|2066.4|2051.6|6
1738684610000|2025-02-04 15:56:50|2068.4|2053.6|2069.4|2054.6|2069.4|2054.6|2068.4|2053.6|5
1738684620000|2025-02-04 15:57:00|2070.4|2055.6|2065.9|2051.1|2070.4|2055.6|2065.9|2051.1|13
1738684630000|2025-02-04 15:57:10|2064.9|2050.1|2065.4|2050.6|2065.4|2050.6|2064.4|2049.6|5
1738684640000|2025-02-04 15:57:20|2065.9|2051.1|2067.4|2052.6|2067.4|2052.6|2065.4|2050.6|5
1738684650000|2025-02-04 15:57:30|2068.4|2053.6|2067.4|2052.6|2068.9|2054.1|2067.4|2052.6|7
1738684660000|2025-02-04 15:57:40|2066.9|2052.1|2066.9|2052.1|2067.4|2052.6|2066.9|2052.1|3
1738684670000|2025-02-04 15:57:50|2067.4|2052.6|2066.4|2051.6|2067.4|2052.6|2065.4|2050.6|7
1738684680000|2025-02-04 15:58:00|2065.9|2051.1|2065.9|2051.1|2066.4|2051.6|2064.9|2050.1|13
1738684690000|2025-02-04 15:58:10|2066.4|2051.6|2064.4|2049.6|2066.4|2051.6|2063.9|2049.1|6
1738684700000|2025-02-04 15:58:20|2063.9|2049.1|2064.4|2049.6|2064.4|2049.6|2063.9|2049.1|2
1738684710000|2025-02-04 15:58:30|2064.9|2050.1|2064.4|2049.6|2065.4|2050.6|2064.4|2049.6|3
1738684720000|2025-02-04 15:58:40|2063.9|2049.1|2063.9|2049.1|2064.4|2049.6|2063.9|2049.1|5
1738684730000|2025-02-04 15:58:50|2064.4|2049.6|2064.4|2049.6|2064.4|2049.6|2064.4|2049.6|1
1738684740000|2025-02-04 15:59:00|2063.9|2049.1|2061.9|2047.1|2063.9|2049.1|2061.9|2047.1|4
1738684750000|2025-02-04 15:59:10|2062.4|2047.6|2063.4|2048.6|2063.4|2048.6|2062.4|2047.6|4
1738684760000|2025-02-04 15:59:20|2063.9|2049.1|2064.4|2049.6|2064.4|2049.6|2063.4|2048.6|5
1738684770000|2025-02-04 15:59:30|2063.4|2048.6|2062.4|2047.6|2063.4|2048.6|2062.4|2047.6|7
1738684780000|2025-02-04 15:59:40|2061.9|2047.1|2061.9|2047.1|2061.9|2047.1|2060.4|2045.6|13
1738684790000|2025-02-04 15:59:50|2062.4|2047.6|2062.4|2047.6|2062.9|2048.1|2061.9|2047.1|7
1738684800000|2025-02-04 16:00:00|2062.9|2048.1|2066.4|2051.6|2066.4|2051.6|2062.4|2047.6|10
1738684810000|2025-02-04 16:00:10|2066.9|2052.1|2064.4|2049.6|2066.9|2052.1|2064.4|2049.6|17
1738684820000|2025-02-04 16:00:20|2065.4|2050.6|2066.4|2051.6|2066.4|2051.6|2065.4|2050.6|4
1738684830000|2025-02-04 16:00:30|2066.9|2052.1|2068.4|2053.6|2068.4|2053.6|2066.4|2051.6|9
1738684840000|2025-02-04 16:00:40|2067.4|2052.6|2069.4|2054.6|2069.4|2054.6|2066.4|2051.6|11
1738684850000|2025-02-04 16:00:50|2069.9|2055.1|2069.4|2054.6|2069.9|2055.1|2069.4|2054.6|4
1738684860000|2025-02-04 16:01:00|2069.9|2055.1|2070.4|2055.6|2070.4|2055.6|2068.4|2053.6|9
1738684870000|2025-02-04 16:01:10|2069.9|2055.1|2068.4|2053.6|2069.9|2055.1|2068.4|2053.6|9
1738684880000|2025-02-04 16:01:20|2067.4|2052.6|2067.4|2052.6|2067.4|2052.6|2065.4|2050.6|11
1738684890000|2025-02-04 16:01:30|2066.9|2052.1|2063.4|2048.6|2066.9|2052.1|2063.4|2048.6|11
1738684900000|2025-02-04 16:01:40|2063.9|2049.1|2064.4|2049.6|2066.4|2051.6|2063.9|2049.1|16
1738684910000|2025-02-04 16:01:50|2064.9|2050.1|2064.4|2049.6|2064.9|2050.1|2063.4|2048.6|9
1738684920000|2025-02-04 16:02:00|2064.9|2050.1|2065.4|2050.6|2065.4|2050.6|2064.4|2049.6|19
1738684930000|2025-02-04 16:02:10|2064.9|2050.1|2064.4|2049.6|2065.4|2050.6|2063.4|2048.6|9
1738684940000|2025-02-04 16:02:20|2064.9|2050.1|2063.9|2049.1|2064.9|2050.1|2063.9|2049.1|3
1738684950000|2025-02-04 16:02:30|2063.4|2048.6|2059.9|2045.1|2063.4|2048.6|2059.9|2045.1|7
1738684960000|2025-02-04 16:02:40|2060.9|2046.1|2059.9|2045.1|2062.4|2047.6|2059.9|2045.1|10
1738684970000|2025-02-04 16:02:50|2060.4|2045.6|2057.4|2042.6|2060.4|2045.6|2056.9|2042.1|8
1738684980000|2025-02-04 16:03:00|2058.9|2044.1|2056.4|2041.6|2058.9|2044.1|2056.4|2041.6|10
1738684990000|2025-02-04 16:03:10|2055.9|2041.1|2053.4|2038.6|2056.4|2041.6|2052.4|2037.6|7
1738685000000|2025-02-04 16:03:20|2052.9|2038.1|2055.4|2040.6|2055.9|2041.1|2052.9|2038.1|10
1738685010000|2025-02-04 16:03:30|2054.4|2039.6|2057.4|2042.6|2057.9|2043.1|2054.4|2039.6|15
1738685020000|2025-02-04 16:03:40|2057.9|2043.1|2058.4|2043.6|2059.4|2044.6|2057.9|2043.1|5
1738685030000|2025-02-04 16:03:50|2058.9|2044.1|2061.9|2047.1|2061.9|2047.1|2058.9|2044.1|14
1738685040000|2025-02-04 16:04:00|2061.4|2046.6|2062.9|2048.1|2062.9|2048.1|2060.9|2046.1|8
1738685060000|2025-02-04 16:04:20|2063.9|2049.1|2064.9|2050.1|2064.9|2050.1|2063.9|2049.1|2
1738685070000|2025-02-04 16:04:30|2066.4|2051.6|2066.9|2052.1|2066.9|2052.1|2066.4|2051.6|2
1738685080000|2025-02-04 16:04:40|2067.9|2053.1|2066.4|2051.6|2068.9|2054.1|2066.4|2051.6|9
1738685090000|2025-02-04 16:04:50|2065.4|2050.6|2066.4|2051.6|2066.4|2051.6|2064.4|2049.6|7
1738685100000|2025-02-04 16:05:00|2065.9|2051.1|2068.9|2054.1|2068.9|2054.1|2065.9|2051.1|8
1738685110000|2025-02-04 16:05:10|2070.4|2055.6|2070.4|2055.6|2070.9|2056.1|2069.9|2055.1|7
1738685120000|2025-02-04 16:05:20|2070.9|2056.1|2069.4|2054.6|2070.9|2056.1|2069.4|2054.6|3
1738685130000|2025-02-04 16:05:30|2068.9|2054.1|2070.4|2055.6|2070.4|2055.6|2068.9|2054.1|4
1738685140000|2025-02-04 16:05:40|2070.9|2056.1|2072.4|2057.6|2072.9|2058.1|2070.4|2055.6|6
1738685150000|2025-02-04 16:05:50|2072.9|2058.1|2068.4|2053.6|2072.9|2058.1|2067.9|2053.1|14
1738685160000|2025-02-04 16:06:00|2067.9|2053.1|2066.4|2051.6|2067.9|2053.1|2064.9|2050.1|11
1738685170000|2025-02-04 16:06:10|2066.9|2052.1|2069.9|2055.1|2069.9|2055.1|2066.4|2051.6|10
1738685180000|2025-02-04 16:06:20|2069.4|2054.6|2069.4|2054.6|2070.4|2055.6|2068.9|2054.1|11
1738685190000|2025-02-04 16:06:30|2068.9|2054.1|2069.9|2055.1|2070.4|2055.6|2068.4|2053.6|8
1738685200000|2025-02-04 16:06:40|2070.4|2055.6|2069.4|2054.6|2070.4|2055.6|2069.4|2054.6|3
1738685210000|2025-02-04 16:06:50|2069.9|2055.1|2069.4|2054.6|2070.4|2055.6|2069.4|2054.6|8
1738685220000|2025-02-04 16:07:00|2068.4|2053.6|2069.4|2054.6|2069.9|2055.1|2068.4|2053.6|9
1738685230000|2025-02-04 16:07:10|2068.4|2053.6|2069.4|2054.6|2069.4|2054.6|2068.4|2053.6|2
1738685240000|2025-02-04 16:07:20|2068.4|2053.6|2069.4|2054.6|2069.9|2055.1|2068.4|2053.6|8
1738685250000|2025-02-04 16:07:30|2068.4|2053.6|2068.4|2053.6|2069.4|2054.6|2067.4|2052.6|8
1738685260000|2025-02-04 16:07:40|2068.9|2054.1|2070.9|2056.1|2072.4|2057.6|2068.9|2054.1|11
1738685270000|2025-02-04 16:07:50|2070.4|2055.6|2068.4|2053.6|2070.4|2055.6|2068.4|2053.6|7
1738685280000|2025-02-04 16:08:00|2069.4|2054.6|2068.4|2053.6|2070.4|2055.6|2068.4|2053.6|10
1738685290000|2025-02-04 16:08:10|2067.9|2053.1|2064.4|2049.6|2068.4|2053.6|2064.4|2049.6|14
1738685300000|2025-02-04 16:08:20|2063.4|2048.6|2062.4|2047.6|2064.4|2049.6|2062.4|2047.6|10
1738685310000|2025-02-04 16:08:30|2062.9|2048.1|2063.9|2049.1|2063.9|2049.1|2062.9|2048.1|7
1738685320000|2025-02-04 16:08:40|2063.4|2048.6|2061.9|2047.1|2063.4|2048.6|2061.9|2047.1|4
1738685330000|2025-02-04 16:08:50|2060.9|2046.1|2060.4|2045.6|2060.9|2046.1|2060.4|2045.6|4
1738685340000|2025-02-04 16:09:00|2060.9|2046.1|2062.4|2047.6|2062.4|2047.6|2059.9|2045.1|9
1738685350000|2025-02-04 16:09:10|2062.9|2048.1|2062.4|2047.6|2063.4|2048.6|2062.4|2047.6|3
1738685360000|2025-02-04 16:09:20|2062.9|2048.1|2062.4|2047.6|2062.9|2048.1|2062.4|2047.6|4
1738685380000|2025-02-04 16:09:40|2061.9|2047.1|2062.4|2047.6|2062.4|2047.6|2061.9|2047.1|4
1738685410000|2025-02-04 16:10:10|2061.9|2047.1|2060.4|2045.6|2061.9|2047.1|2060.4|2045.6|3
1738685420000|2025-02-04 16:10:20|2059.9|2045.1|2059.9|2045.1|2061.4|2046.6|2059.9|2045.1|5
1738685430000|2025-02-04 16:10:30|2060.4|2045.6|2063.4|2048.6|2063.9|2049.1|2060.4|2045.6|9
1738685440000|2025-02-04 16:10:40|2062.9|2048.1|2060.4|2045.6|2062.9|2048.1|2060.4|2045.6|11
1738685450000|2025-02-04 16:10:50|2060.9|2046.1|2060.4|2045.6|2061.4|2046.6|2060.4|2045.6|4
1738685460000|2025-02-04 16:11:00|2059.9|2045.1|2059.9|2045.1|2060.4|2045.6|2059.9|2045.1|3
1738685470000|2025-02-04 16:11:10|2058.4|2043.6|2058.4|2043.6|2058.4|2043.6|2057.9|2043.1|3
1738685480000|2025-02-04 16:11:20|2058.9|2044.1|2059.4|2044.6|2059.9|2045.1|2058.4|2043.6|7
1738685490000|2025-02-04 16:11:30|2058.4|2043.6|2059.9|2045.1|2059.9|2045.1|2058.4|2043.6|3
1738685500000|2025-02-04 16:11:40|2059.4|2044.6|2061.9|2047.1|2062.9|2048.1|2059.4|2044.6|8
1738685510000|2025-02-04 16:11:50|2062.4|2047.6|2061.4|2046.6|2062.4|2047.6|2060.4|2045.6|11
1738685520000|2025-02-04 16:12:00|2060.9|2046.1|2064.4|2049.6|2064.4|2049.6|2060.9|2046.1|6
1738685530000|2025-02-04 16:12:10|2063.9|2049.1|2064.4|2049.6|2064.9|2050.1|2063.9|2049.1|6
1738685540000|2025-02-04 16:12:20|2063.9|2049.1|2065.4|2050.6|2065.4|2050.6|2063.9|2049.1|7
1738685550000|2025-02-04 16:12:30|2064.9|2050.1|2063.4|2048.6|2064.9|2050.1|2062.4|2047.6|14
1738685560000|2025-02-04 16:12:40|2063.9|2049.1|2065.4|2050.6|2065.4|2050.6|2063.9|2049.1|4
1738685570000|2025-02-04 16:12:50|2065.9|2051.1|2065.4|2050.6|2066.4|2051.6|2064.4|2049.6|5
1738685580000|2025-02-04 16:13:00|2065.9|2051.1|2066.4|2051.6|2067.4|2052.6|2065.9|2051.1|11
1738685590000|2025-02-04 16:13:10|2065.4|2050.6|2065.4|2050.6|2066.4|2051.6|2065.4|2050.6|4
1738685600000|2025-02-04 16:13:20|2066.4|2051.6|2076.9|2062.1|2077.9|2063.1|2066.4|2051.6|15
1738685610000|2025-02-04 16:13:30|2076.4|2061.6|2077.4|2062.6|2077.4|2062.6|2075.4|2060.6|9
1738685620000|2025-02-04 16:13:40|2077.9|2063.1|2080.9|2066.1|2080.9|2066.1|2077.4|2062.6|12
1738685630000|2025-02-04 16:13:50|2080.4|2065.6|2082.4|2067.6|2082.9|2068.1|2080.4|2065.6|7
1738685640000|2025-02-04 16:14:00|2082.9|2068.1|2084.9|2070.1|2084.9|2070.1|2082.4|2067.6|5
1738685650000|2025-02-04 16:14:10|2086.4|2071.6|2086.4|2071.6|2088.9|2074.1|2086.4|2071.6|18
1738685660000|2025-02-04 16:14:20|2085.4|2070.6|2086.4|2071.6|2086.4|2071.6|2084.4|2069.6|12
1738685670000|2025-02-04 16:14:30|2085.9|2071.1|2086.9|2072.1|2087.9|2073.1|2085.9|2071.1|11
1738685680000|2025-02-04 16:14:40|2087.4|2072.6|2088.9|2074.1|2088.9|2074.1|2087.4|2072.6|5
1738685690000|2025-02-04 16:14:50|2088.4|2073.6|2086.4|2071.6|2088.4|2073.6|2086.4|2071.6|8
1738685700000|2025-02-04 16:15:00|2085.4|2070.6|2088.9|2074.1|2088.9|2074.1|2085.4|2070.6|6
1738685710000|2025-02-04 16:15:10|2088.4|2073.6|2086.9|2072.1|2088.4|2073.6|2085.4|2070.6|12
1738685720000|2025-02-04 16:15:20|2087.4|2072.6|2087.4|2072.6|2088.9|2074.1|2086.4|2071.6|12
1738685730000|2025-02-04 16:15:30|2087.9|2073.1|2082.4|2067.6|2087.9|2073.1|2082.4|2067.6|15
1738685740000|2025-02-04 16:15:40|2082.9|2068.1|2083.4|2068.6|2084.9|2070.1|2081.9|2067.1|14
1738685750000|2025-02-04 16:15:50|2083.9|2069.1|2086.9|2072.1|2086.9|2072.1|2083.4|2068.6|8
1738685760000|2025-02-04 16:16:00|2086.4|2071.6|2080.9|2066.1|2086.4|2071.6|2080.4|2065.6|15
1738685770000|2025-02-04 16:16:10|2081.4|2066.6|2080.4|2065.6|2083.9|2069.1|2080.4|2065.6|22
1738685780000|2025-02-04 16:16:20|2080.9|2066.1|2079.4|2064.6|2081.9|2067.1|2078.9|2064.1|12
1738685790000|2025-02-04 16:16:30|2079.9|2065.1|2078.4|2063.6|2080.4|2065.6|2077.9|2063.1|8
1738685800000|2025-02-04 16:16:40|2078.9|2064.1|2078.4|2063.6|2079.9|2065.1|2078.4|2063.6|9
1738685810000|2025-02-04 16:16:50|2077.9|2063.1|2078.4|2063.6|2078.4|2063.6|2076.4|2061.6|10
1738685820000|2025-02-04 16:17:00|2077.9|2063.1|2074.9|2060.1|2077.9|2063.1|2073.9|2059.1|14
1738685830000|2025-02-04 16:17:10|2076.4|2061.6|2076.4|2061.6|2077.4|2062.6|2075.4|2060.6|10
1738685840000|2025-02-04 16:17:20|2076.9|2062.1|2072.4|2057.6|2076.9|2062.1|2072.4|2057.6|9
1738685850000|2025-02-04 16:17:30|2071.9|2057.1|2071.9|2057.1|2072.4|2057.6|2071.9|2057.1|3
1738685860000|2025-02-04 16:17:40|2070.9|2056.1|2071.4|2056.6|2071.4|2056.6|2070.4|2055.6|4
1738685870000|2025-02-04 16:17:50|2070.9|2056.1|2070.4|2055.6|2070.9|2056.1|2070.4|2055.6|4
1738685880000|2025-02-04 16:18:00|2070.9|2056.1|2070.4|2055.6|2073.4|2058.6|2069.9|2055.1|14
1738685890000|2025-02-04 16:18:10|2070.9|2056.1|2072.4|2057.6|2072.4|2057.6|2070.4|2055.6|9
1738685900000|2025-02-04 16:18:20|2071.9|2057.1|2072.4|2057.6|2072.4|2057.6|2070.4|2055.6|13
1738685910000|2025-02-04 16:18:30|2071.9|2057.1|2073.4|2058.6|2073.4|2058.6|2071.4|2056.6|9
1738685920000|2025-02-04 16:18:40|2073.9|2059.1|2072.9|2058.1|2073.9|2059.1|2072.4|2057.6|5
1738685930000|2025-02-04 16:18:50|2072.4|2057.6|2070.9|2056.1|2072.4|2057.6|2070.9|2056.1|4
1738685940000|2025-02-04 16:19:00|2071.4|2056.6|2070.4|2055.6|2072.4|2057.6|2069.9|2055.1|10
1738685950000|2025-02-04 16:19:10|2069.9|2055.1|2068.9|2054.1|2069.9|2055.1|2068.4|2053.6|3
1738685970000|2025-02-04 16:19:30|2069.4|2054.6|2068.9|2054.1|2069.4|2054.6|2068.9|2054.1|2
1738685980000|2025-02-04 16:19:40|2068.4|2053.6|2068.4|2053.6|2068.4|2053.6|2067.9|2053.1|3
1738685990000|2025-02-04 16:19:50|2067.9|2053.1|2068.4|2053.6|2068.4|2053.6|2067.9|2053.1|2
1738686000000|2025-02-04 16:20:00|2068.9|2054.1|2067.9|2053.1|2068.9|2054.1|2067.9|2053.1|9
1738686010000|2025-02-04 16:20:10|2066.4|2051.6|2068.4|2053.6|2068.4|2053.6|2065.9|2051.1|10
1738686020000|2025-02-04 16:20:20|2067.4|2052.6|2066.4|2051.6|2067.4|2052.6|2065.9|2051.1|5
1738686030000|2025-02-04 16:20:30|2066.9|2052.1|2067.4|2052.6|2068.4|2053.6|2066.9|2052.1|5
1738686040000|2025-02-04 16:20:40|2066.4|2051.6|2067.4|2052.6|2067.4|2052.6|2065.9|2051.1|5
1738686050000|2025-02-04 16:20:50|2066.9|2052.1|2065.9|2051.1|2067.4|2052.6|2065.9|2051.1|5
1738686060000|2025-02-04 16:21:00|2066.4|2051.6|2069.4|2054.6|2069.4|2054.6|2066.4|2051.6|9
1738686070000|2025-02-04 16:21:10|2069.9|2055.1|2069.4|2054.6|2069.9|2055.1|2069.4|2054.6|4
1738686080000|2025-02-04 16:21:20|2069.9|2055.1|2072.4|2057.6|2072.4|2057.6|2069.4|2054.6|11
1738686090000|2025-02-04 16:21:30|2071.9|2057.1|2072.4|2057.6|2072.9|2058.1|2071.4|2056.6|5
1738686100000|2025-02-04 16:21:40|2072.9|2058.1|2073.9|2059.1|2073.9|2059.1|2072.4|2057.6|7
1738686110000|2025-02-04 16:21:50|2073.4|2058.6|2073.9|2059.1|2074.9|2060.1|2073.4|2058.6|5
1738686120000|2025-02-04 16:22:00|2074.9|2060.1|2075.4|2060.6|2075.9|2061.1|2074.9|2060.1|5
1738686130000|2025-02-04 16:22:10|2074.9|2060.1|2073.4|2058.6|2075.4|2060.6|2073.4|2058.6|13
1738686140000|2025-02-04 16:22:20|2072.9|2058.1|2071.4|2056.6|2072.9|2058.1|2071.4|2056.6|9
1738686150000|2025-02-04 16:22:30|2071.9|2057.1|2070.4|2055.6|2071.9|2057.1|2070.4|2055.6|4
1738686160000|2025-02-04 16:22:40|2069.9|2055.1|2070.4|2055.6|2070.4|2055.6|2069.9|2055.1|2
1738686170000|2025-02-04 16:22:50|2069.9|2055.1|2068.4|2053.6|2070.4|2055.6|2067.4|2052.6|13
1738686180000|2025-02-04 16:23:00|2067.9|2053.1|2066.4|2051.6|2068.4|2053.6|2066.4|2051.6|7
1738686190000|2025-02-04 16:23:10|2065.9|2051.1|2065.9|2051.1|2065.9|2051.1|2065.9|2051.1|1
1738686200000|2025-02-04 16:23:20|2066.4|2051.6|2065.4|2050.6|2066.4|2051.6|2065.4|2050.6|7
1738686210000|2025-02-04 16:23:30|2065.9|2051.1|2065.9|2051.1|2065.9|2051.1|2065.9|2051.1|1
1738686220000|2025-02-04 16:23:40|2066.4|2051.6|2066.9|2052.1|2066.9|2052.1|2066.4|2051.6|2
1738686230000|2025-02-04 16:23:50|2067.4|2052.6|2067.4|2052.6|2069.4|2054.6|2067.4|2052.6|7
1738686240000|2025-02-04 16:24:00|2067.9|2053.1|2067.4|2052.6|2067.9|2053.1|2067.4|2052.6|4
1738686250000|2025-02-04 16:24:10|2068.4|2053.6|2069.4|2054.6|2069.9|2055.1|2067.4|2052.6|11
1738686260000|2025-02-04 16:24:20|2070.4|2055.6|2068.4|2053.6|2070.4|2055.6|2067.4|2052.6|6
1738686270000|2025-02-04 16:24:30|2067.9|2053.1|2068.4|2053.6|2068.9|2054.1|2067.4|2052.6|6
1738686280000|2025-02-04 16:24:40|2068.9|2054.1|2070.4|2055.6|2070.9|2056.1|2068.9|2054.1|8
1738686290000|2025-02-04 16:24:50|2069.9|2055.1|2069.4|2054.6|2069.9|2055.1|2069.4|2054.6|2
1738686300000|2025-02-04 16:25:00|2069.9|2055.1|2071.4|2056.6|2071.4|2056.6|2069.9|2055.1|5
1738686310000|2025-02-04 16:25:10|2070.4|2055.6|2069.9|2055.1|2071.4|2056.6|2069.4|2054.6|7
1738686320000|2025-02-04 16:25:20|2070.4|2055.6|2069.4|2054.6|2070.4|2055.6|2069.4|2054.6|3
1738686340000|2025-02-04 16:25:40|2068.9|2054.1|2065.4|2050.6|2068.9|2054.1|2065.4|2050.6|10
1738686350000|2025-02-04 16:25:50|2065.9|2051.1|2066.4|2051.6|2066.4|2051.6|2065.4|2050.6|4
1738686360000|2025-02-04 16:26:00|2065.9|2051.1|2063.9|2049.1|2066.4|2051.6|2063.9|2049.1|10
1738686370000|2025-02-04 16:26:10|2064.4|2049.6|2064.4|2049.6|2064.4|2049.6|2063.9|2049.1|5
1738686380000|2025-02-04 16:26:20|2063.9|2049.1|2064.4|2049.6|2064.4|2049.6|2063.9|2049.1|2
1738686390000|2025-02-04 16:26:30|2063.9|2049.1|2064.4|2049.6|2064.4|2049.6|2063.9|2049.1|2
1738686400000|2025-02-04 16:26:40|2065.4|2050.6|2065.4|2050.6|2066.4|2051.6|2064.9|2050.1|8
1738686410000|2025-02-04 16:26:50|2064.4|2049.6|2064.4|2049.6|2065.4|2050.6|2064.4|2049.6|7
1738686420000|2025-02-04 16:27:00|2063.4|2048.6|2064.4|2049.6|2064.4|2049.6|2062.4|2047.6|7
1738686430000|2025-02-04 16:27:10|2064.9|2050.1|2067.4|2052.6|2067.4|2052.6|2064.9|2050.1|7
1738686440000|2025-02-04 16:27:20|2066.4|2051.6|2066.9|2052.1|2066.9|2052.1|2066.4|2051.6|2
1738686450000|2025-02-04 16:27:30|2066.4|2051.6|2066.4|2051.6|2066.9|2052.1|2066.4|2051.6|3
1738686460000|2025-02-04 16:27:40|2065.4|2050.6|2065.4|2050.6|2065.9|2051.1|2065.4|2050.6|3
1738686470000|2025-02-04 16:27:50|2065.9|2051.1|2066.4|2051.6|2066.4|2051.6|2065.9|2051.1|2
1738686480000|2025-02-04 16:28:00|2067.4|2052.6|2068.4|2053.6|2069.4|2054.6|2067.4|2052.6|6
1738686490000|2025-02-04 16:28:10|2068.9|2054.1|2071.4|2056.6|2072.4|2057.6|2068.4|2053.6|9
1738686500000|2025-02-04 16:28:20|2071.9|2057.1|2071.4|2056.6|2072.4|2057.6|2070.4|2055.6|12
1738686510000|2025-02-04 16:28:30|2070.4|2055.6|2071.4|2056.6|2071.4|2056.6|2070.4|2055.6|2
1738686520000|2025-02-04 16:28:40|2072.4|2057.6|2072.4|2057.6|2072.4|2057.6|2071.4|2056.6|5
1738686530000|2025-02-04 16:28:50|2073.4|2058.6|2073.4|2058.6|2073.4|2058.6|2073.4|2058.6|1
1738686540000|2025-02-04 16:29:00|2072.9|2058.1|2073.4|2058.6|2073.4|2058.6|2072.9|2058.1|2
1738686550000|2025-02-04 16:29:10|2074.4|2059.6|2073.4|2058.6|2074.9|2060.1|2073.4|2058.6|4
1738686560000|2025-02-04 16:29:20|2072.9|2058.1|2072.4|2057.6|2073.4|2058.6|2071.9|2057.1|7
1738686570000|2025-02-04 16:29:30|2070.9|2056.1|2070.4|2055.6|2071.4|2056.6|2068.9|2054.1|6
1738686580000|2025-02-04 16:29:40|2069.4|2054.6|2069.4|2054.6|2069.4|2054.6|2068.9|2054.1|5
1738686590000|2025-02-04 16:29:50|2068.9|2054.1|2068.4|2053.6|2068.9|2054.1|2068.4|2053.6|2
1738686600000|2025-02-04 16:30:00|2069.4|2054.6|2068.4|2053.6|2069.9|2055.1|2068.4|2053.6|10
1738686610000|2025-02-04 16:30:10|2067.9|2053.1|2066.4|2051.6|2067.9|2053.1|2065.9|2051.1|9
1738686620000|2025-02-04 16:30:20|2065.4|2050.6|2063.4|2048.6|2065.4|2050.6|2063.4|2048.6|8
1738686630000|2025-02-04 16:30:30|2062.9|2048.1|2061.9|2047.1|2063.9|2049.1|2061.9|2047.1|13
1738686640000|2025-02-04 16:30:40|2062.4|2047.6|2063.4|2048.6|2064.9|2050.1|2062.4|2047.6|6
1738686650000|2025-02-04 16:30:50|2064.4|2049.6|2063.4|2048.6|2064.4|2049.6|2062.4|2047.6|10
1738686660000|2025-02-04 16:31:00|2063.9|2049.1|2066.9|2052.1|2066.9|2052.1|2063.9|2049.1|11
1738686670000|2025-02-04 16:31:10|2066.4|2051.6|2064.4|2049.6|2067.4|2052.6|2064.4|2049.6|10
1738686680000|2025-02-04 16:31:20|2065.4|2050.6|2065.4|2050.6|2066.4|2051.6|2063.9|2049.1|9
1738686690000|2025-02-04 16:31:30|2065.9|2051.1|2063.4|2048.6|2065.9|2051.1|2063.4|2048.6|8
1738686700000|2025-02-04 16:31:40|2062.9|2048.1|2061.9|2047.1|2062.9|2048.1|2061.9|2047.1|5
1738686710000|2025-02-04 16:31:50|2062.4|2047.6|2062.4|2047.6|2062.4|2047.6|2061.9|2047.1|5
1738686720000|2025-02-04 16:32:00|2061.9|2047.1|2067.4|2052.6|2067.4|2052.6|2061.9|2047.1|15
1738686730000|2025-02-04 16:32:10|2066.4|2051.6|2067.9|2053.1|2067.9|2053.1|2065.9|2051.1|9
1738686740000|2025-02-04 16:32:20|2068.4|2053.6|2065.9|2051.1|2068.4|2053.6|2065.4|2050.6|10
1738686750000|2025-02-04 16:32:30|2066.4|2051.6|2064.4|2049.6|2067.4|2052.6|2064.4|2049.6|10
1738686760000|2025-02-04 16:32:40|2063.4|2048.6|2064.4|2049.6|2064.4|2049.6|2061.9|2047.1|8
1738686770000|2025-02-04 16:32:50|2063.9|2049.1|2062.4|2047.6|2064.4|2049.6|2061.9|2047.1|13
1738686780000|2025-02-04 16:33:00|2061.4|2046.6|2061.4|2046.6|2062.4|2047.6|2061.4|2046.6|4
1738686790000|2025-02-04 16:33:10|2060.9|2046.1|2063.4|2048.6|2063.4|2048.6|2060.9|2046.1|8
1738686800000|2025-02-04 16:33:20|2064.4|2049.6|2066.4|2051.6|2066.4|2051.6|2064.4|2049.6|7
1738686810000|2025-02-04 16:33:30|2065.9|2051.1|2065.4|2050.6|2067.4|2052.6|2065.4|2050.6|9
1738686820000|2025-02-04 16:33:40|2064.9|2050.1|2062.9|2048.1|2065.4|2050.6|2062.4|2047.6|14
1738686830000|2025-02-04 16:33:50|2062.4|2047.6|2061.4|2046.6|2062.4|2047.6|2061.4|2046.6|5
1738686840000|2025-02-04 16:34:00|2062.4|2047.6|2059.9|2045.1|2062.4|2047.6|2059.9|2045.1|5
1738686850000|2025-02-04 16:34:10|2059.4|2044.6|2059.4|2044.6|2061.9|2047.1|2058.4|2043.6|16
1738686860000|2025-02-04 16:34:20|2058.9|2044.1|2057.9|2043.1|2059.4|2044.6|2057.9|2043.1|8
1738686870000|2025-02-04 16:34:30|2058.4|2043.6|2055.9|2041.1|2058.4|2043.6|2055.9|2041.1|6
1738686880000|2025-02-04 16:34:40|2056.4|2041.6|2056.4|2041.6|2056.9|2042.1|2055.9|2041.1|7
1738686890000|2025-02-04 16:34:50|2056.9|2042.1|2056.4|2041.6|2056.9|2042.1|2055.9|2041.1|6
1738686900000|2025-02-04 16:35:00|2055.9|2041.1|2052.9|2038.1|2055.9|2041.1|2052.4|2037.6|7
1738686910000|2025-02-04 16:35:10|2053.4|2038.6|2055.4|2040.6|2056.4|2041.6|2053.4|2038.6|10
1738686920000|2025-02-04 16:35:20|2054.9|2040.1|2055.4|2040.6|2056.4|2041.6|2053.4|2038.6|13
1738686930000|2025-02-04 16:35:30|2054.9|2040.1|2055.4|2040.6|2055.9|2041.1|2054.4|2039.6|8
1738686940000|2025-02-04 16:35:40|2055.9|2041.1|2057.4|2042.6|2057.4|2042.6|2055.9|2041.1|3
1738686950000|2025-02-04 16:35:50|2056.9|2042.1|2056.9|2042.1|2056.9|2042.1|2056.9|2042.1|1
1738686960000|2025-02-04 16:36:00|2056.4|2041.6|2057.9|2043.1|2057.9|2043.1|2055.4|2040.6|15
1738686970000|2025-02-04 16:36:10|2058.4|2043.6|2057.4|2042.6|2058.4|2043.6|2056.4|2041.6|7
1738686980000|2025-02-04 16:36:20|2056.9|2042.1|2061.4|2046.6|2061.4|2046.6|2056.9|2042.1|9
1738686990000|2025-02-04 16:36:30|2060.9|2046.1|2059.4|2044.6|2061.4|2046.6|2059.4|2044.6|10
1738687000000|2025-02-04 16:36:40|2058.9|2044.1|2058.4|2043.6|2059.4|2044.6|2058.4|2043.6|4
1738687010000|2025-02-04 16:36:50|2058.9|2044.1|2059.4|2044.6|2061.4|2046.6|2058.4|2043.6|11
1738687020000|2025-02-04 16:37:00|2059.9|2045.1|2060.4|2045.6|2060.9|2046.1|2059.4|2044.6|12
1738687030000|2025-02-04 16:37:10|2061.4|2046.6|2062.9|2048.1|2062.9|2048.1|2061.4|2046.6|4
1738687040000|2025-02-04 16:37:20|2062.4|2047.6|2062.9|2048.1|2062.9|2048.1|2062.4|2047.6|2
1738687050000|2025-02-04 16:37:30|2063.4|2048.6|2063.4|2048.6|2063.9|2049.1|2062.9|2048.1|5
1738687060000|2025-02-04 16:37:40|2062.9|2048.1|2061.4|2046.6|2063.4|2048.6|2061.4|2046.6|7
1738687070000|2025-02-04 16:37:50|2060.9|2046.1|2061.4|2046.6|2061.4|2046.6|2060.9|2046.1|2
1738687080000|2025-02-04 16:38:00|2060.4|2045.6|2059.4|2044.6|2060.4|2045.6|2058.4|2043.6|6
1738687090000|2025-02-04 16:38:10|2060.4|2045.6|2061.4|2046.6|2061.4|2046.6|2059.9|2045.1|9
1738687100000|2025-02-04 16:38:20|2061.9|2047.1|2061.9|2047.1|2061.9|2047.1|2061.4|2046.6|5
1738687110000|2025-02-04 16:38:30|2062.4|2047.6|2063.4|2048.6|2063.4|2048.6|2062.4|2047.6|7
1738687120000|2025-02-04 16:38:40|2063.9|2049.1|2063.4|2048.6|2063.9|2049.1|2063.4|2048.6|2
1738687130000|2025-02-04 16:38:50|2064.4|2049.6|2064.4|2049.6|2064.9|2050.1|2063.9|2049.1|5
1738687140000|2025-02-04 16:39:00|2064.9|2050.1|2063.4|2048.6|2064.9|2050.1|2063.4|2048.6|3
1738687160000|2025-02-04 16:39:20|2063.9|2049.1|2061.4|2046.6|2063.9|2049.1|2061.4|2046.6|13
1738687170000|2025-02-04 16:39:30|2061.9|2047.1|2063.4|2048.6|2063.4|2048.6|2061.9|2047.1|3
1738687180000|2025-02-04 16:39:40|2063.9|2049.1|2063.9|2049.1|2064.4|2049.6|2062.4|2047.6|10
1738687190000|2025-02-04 16:39:50|2064.4|2049.6|2063.4|2048.6|2064.4|2049.6|2063.4|2048.6|2
1738687200000|2025-02-04 16:40:00|2064.4|2049.6|2064.4|2049.6|2064.9|2050.1|2063.4|2048.6|12
1738687210000|2025-02-04 16:40:10|2063.9|2049.1|2060.4|2045.6|2063.9|2049.1|2060.4|2045.6|8
1738687220000|2025-02-04 16:40:20|2059.9|2045.1|2059.4|2044.6|2060.4|2045.6|2058.9|2044.1|8
1738687230000|2025-02-04 16:40:30|2058.9|2044.1|2058.4|2043.6|2058.9|2044.1|2057.4|2042.6|6
1738687240000|2025-02-04 16:40:40|2058.9|2044.1|2059.4|2044.6|2060.4|2045.6|2058.9|2044.1|8
1738687250000|2025-02-04 16:40:50|2059.9|2045.1|2059.4|2044.6|2060.9|2046.1|2059.4|2044.6|7
1738687260000|2025-02-04 16:41:00|2058.4|2043.6|2058.4|2043.6|2058.4|2043.6|2056.4|2041.6|11
1738687270000|2025-02-04 16:41:10|2057.9|2043.1|2055.4|2040.6|2058.4|2043.6|2054.9|2040.1|17
1738687290000|2025-02-04 16:41:30|2054.4|2039.6|2054.4|2039.6|2055.9|2041.1|2054.4|2039.6|7
1738687300000|2025-02-04 16:41:40|2053.4|2038.6|2053.4|2038.6|2053.9|2039.1|2052.9|2038.1|5
1738687310000|2025-02-04 16:41:50|2053.9|2039.1|2054.4|2039.6|2055.4|2040.6|2053.9|2039.1|9
1738687320000|2025-02-04 16:42:00|2053.9|2039.1|2054.4|2039.6|2054.9|2040.1|2053.4|2038.6|8
1738687330000|2025-02-04 16:42:10|2054.9|2040.1|2056.4|2041.6|2057.9|2043.1|2054.4|2039.6|16
1738687340000|2025-02-04 16:42:20|2055.9|2041.1|2055.4|2040.6|2055.9|2041.1|2053.4|2038.6|8
1738687350000|2025-02-04 16:42:30|2054.4|2039.6|2054.4|2039.6|2054.4|2039.6|2053.4|2038.6|8
1738687360000|2025-02-04 16:42:40|2053.9|2039.1|2055.4|2040.6|2055.9|2041.1|2053.9|2039.1|9
1738687370000|2025-02-04 16:42:50|2056.4|2041.6|2056.4|2041.6|2057.4|2042.6|2056.4|2041.6|12
1738687380000|2025-02-04 16:43:00|2057.4|2042.6|2059.4|2044.6|2059.4|2044.6|2056.4|2041.6|10
1738687390000|2025-02-04 16:43:10|2058.9|2044.1|2056.4|2041.6|2058.9|2044.1|2056.4|2041.6|7
1738687400000|2025-02-04 16:43:20|2055.9|2041.1|2056.4|2041.6|2056.4|2041.6|2054.4|2039.6|10
1738687410000|2025-02-04 16:43:30|2055.4|2040.6|2054.9|2040.1|2055.4|2040.6|2054.4|2039.6|6
1738687420000|2025-02-04 16:43:40|2055.4|2040.6|2054.4|2039.6|2055.4|2040.6|2053.9|2039.1|5
1738687430000|2025-02-04 16:43:50|2055.4|2040.6|2055.4|2040.6|2055.4|2040.6|2055.4|2040.6|1
1738687440000|2025-02-04 16:44:00|2054.9|2040.1|2055.4|2040.6|2055.4|2040.6|2054.4|2039.6|4
1738687450000|2025-02-04 16:44:10|2056.4|2041.6|2057.4|2042.6|2058.4|2043.6|2056.4|2041.6|7
1738687460000|2025-02-04 16:44:20|2058.4|2043.6|2057.4|2042.6|2058.4|2043.6|2056.4|2041.6|8
1738687470000|2025-02-04 16:44:30|2057.9|2043.1|2058.4|2043.6|2058.4|2043.6|2057.4|2042.6|4
1738687480000|2025-02-04 16:44:40|2059.4|2044.6|2059.4|2044.6|2060.4|2045.6|2059.4|2044.6|6
1738687490000|2025-02-04 16:44:50|2058.4|2043.6|2057.9|2043.1|2058.4|2043.6|2057.4|2042.6|7
1738687500000|2025-02-04 16:45:00|2057.4|2042.6|2061.4|2046.6|2061.4|2046.6|2056.4|2041.6|15
1738687510000|2025-02-04 16:45:10|2060.4|2045.6|2063.4|2048.6|2063.4|2048.6|2060.4|2045.6|11
1738687520000|2025-02-04 16:45:20|2064.4|2049.6|2062.4|2047.6|2064.4|2049.6|2062.4|2047.6|3
1738687530000|2025-02-04 16:45:30|2061.9|2047.1|2064.4|2049.6|2064.9|2050.1|2061.9|2047.1|10
1738687540000|2025-02-04 16:45:40|2063.9|2049.1|2064.4|2049.6|2064.4|2049.6|2063.9|2049.1|2
1738687550000|2025-02-04 16:45:50|2063.9|2049.1|2064.9|2050.1|2064.9|2050.1|2062.9|2048.1|11
1738687560000|2025-02-04 16:46:00|2064.4|2049.6|2064.4|2049.6|2064.4|2049.6|2063.4|2048.6|3
1738687570000|2025-02-04 16:46:10|2063.4|2048.6|2064.9|2050.1|2064.9|2050.1|2063.4|2048.6|4
1738687580000|2025-02-04 16:46:20|2065.9|2051.1|2066.4|2051.6|2066.4|2051.6|2065.9|2051.1|6
1738687590000|2025-02-04 16:46:30|2066.9|2052.1|2068.4|2053.6|2068.4|2053.6|2066.4|2051.6|4
1738687600000|2025-02-04 16:46:40|2067.9|2053.1|2066.9|2052.1|2068.4|2053.6|2066.9|2052.1|11
1738687610000|2025-02-04 16:46:50|2067.4|2052.6|2064.4|2049.6|2067.4|2052.6|2063.9|2049.1|9
1738687620000|2025-02-04 16:47:00|2065.4|2050.6|2062.4|2047.6|2065.4|2050.6|2062.4|2047.6|7
1738687630000|2025-02-04 16:47:10|2062.9|2048.1|2065.9|2051.1|2067.4|2052.6|2062.9|2048.1|12
1738687640000|2025-02-04 16:47:20|2065.4|2050.6|2068.4|2053.6|2068.4|2053.6|2065.4|2050.6|8
1738687650000|2025-02-04 16:47:30|2068.9|2054.1|2068.4|2053.6|2068.9|2054.1|2068.4|2053.6|2
1738687660000|2025-02-04 16:47:40|2068.9|2054.1|2067.4|2052.6|2068.9|2054.1|2067.4|2052.6|6
1738687670000|2025-02-04 16:47:50|2066.9|2052.1|2066.4|2051.6|2067.4|2052.6|2066.4|2051.6|6
1738687680000|2025-02-04 16:48:00|2065.9|2051.1|2068.9|2054.1|2068.9|2054.1|2065.4|2050.6|15
1738687690000|2025-02-04 16:48:10|2068.4|2053.6|2068.9|2054.1|2068.9|2054.1|2068.4|2053.6|4
1738687700000|2025-02-04 16:48:20|2068.4|2053.6|2068.9|2054.1|2068.9|2054.1|2068.4|2053.6|2
1738687710000|2025-02-04 16:48:30|2068.4|2053.6|2068.4|2053.6|2068.4|2053.6|2068.4|2053.6|1
1738687720000|2025-02-04 16:48:40|2067.9|2053.1|2069.4|2054.6|2069.4|2054.6|2067.4|2052.6|7
1738687730000|2025-02-04 16:48:50|2069.9|2055.1|2070.4|2055.6|2070.4|2055.6|2068.9|2054.1|7
1738687740000|2025-02-04 16:49:00|2069.4|2054.6|2069.4|2054.6|2069.4|2054.6|2066.9|2052.1|10
1738687750000|2025-02-04 16:49:10|2068.9|2054.1|2066.4|2051.6|2069.9|2055.1|2066.4|2051.6|14
1738687760000|2025-02-04 16:49:20|2066.9|2052.1|2065.9|2051.1|2066.9|2052.1|2065.4|2050.6|7
1738687770000|2025-02-04 16:49:30|2066.4|2051.6|2067.4|2052.6|2067.4|2052.6|2066.4|2051.6|5
1738687780000|2025-02-04 16:49:40|2066.9|2052.1|2064.4|2049.6|2066.9|2052.1|2063.4|2048.6|14
1738687790000|2025-02-04 16:49:50|2064.9|2050.1|2064.4|2049.6|2065.4|2050.6|2064.4|2049.6|8
1738687800000|2025-02-04 16:50:00|2063.4|2048.6|2060.4|2045.6|2063.4|2048.6|2060.4|2045.6|14
1738687810000|2025-02-04 16:50:10|2060.9|2046.1|2060.4|2045.6|2062.4|2047.6|2060.4|2045.6|7
1738687820000|2025-02-04 16:50:20|2060.9|2046.1|2061.4|2046.6|2061.4|2046.6|2060.9|2046.1|2
1738687830000|2025-02-04 16:50:30|2061.9|2047.1|2063.4|2048.6|2064.4|2049.6|2061.4|2046.6|17
1738687840000|2025-02-04 16:50:40|2062.9|2048.1|2061.4|2046.6|2062.9|2048.1|2061.4|2046.6|6
1738687850000|2025-02-04 16:50:50|2061.9|2047.1|2060.4|2045.6|2062.4|2047.6|2060.4|2045.6|9
1738687860000|2025-02-04 16:51:00|2060.9|2046.1|2059.9|2045.1|2061.4|2046.6|2059.9|2045.1|10
1738687870000|2025-02-04 16:51:10|2060.4|2045.6|2060.4|2045.6|2060.4|2045.6|2060.4|2045.6|1
1738687880000|2025-02-04 16:51:20|2061.4|2046.6|2061.9|2047.1|2062.4|2047.6|2059.4|2044.6|15
1738687890000|2025-02-04 16:51:30|2061.4|2046.6|2059.4|2044.6|2062.4|2047.6|2059.4|2044.6|6
1738687900000|2025-02-04 16:51:40|2059.9|2045.1|2057.4|2042.6|2060.4|2045.6|2056.4|2041.6|10
1738687910000|2025-02-04 16:51:50|2058.4|2043.6|2056.4|2041.6|2058.4|2043.6|2056.4|2041.6|4
1738687920000|2025-02-04 16:52:00|2056.9|2042.1|2057.4|2042.6|2058.4|2043.6|2056.9|2042.1|7
1738687930000|2025-02-04 16:52:10|2056.9|2042.1|2055.9|2041.1|2056.9|2042.1|2055.9|2041.1|7
1738687940000|2025-02-04 16:52:20|2056.4|2041.6|2056.4|2041.6|2056.9|2042.1|2055.9|2041.1|5
1738687950000|2025-02-04 16:52:30|2055.9|2041.1|2057.4|2042.6|2058.4|2043.6|2055.9|2041.1|8
1738687960000|2025-02-04 16:52:40|2056.4|2041.6|2057.4|2042.6|2057.4|2042.6|2055.9|2041.1|4
1738687970000|2025-02-04 16:52:50|2056.4|2041.6|2055.9|2041.1|2056.4|2041.6|2055.9|2041.1|2
1738687980000|2025-02-04 16:53:00|2056.4|2041.6|2057.4|2042.6|2057.9|2043.1|2056.4|2041.6|10
1738687990000|2025-02-04 16:53:10|2056.9|2042.1|2057.9|2043.1|2057.9|2043.1|2056.4|2041.6|8
1738688000000|2025-02-04 16:53:20|2058.4|2043.6|2060.4|2045.6|2061.4|2046.6|2058.4|2043.6|9
1738688010000|2025-02-04 16:53:30|2059.4|2044.6|2060.4|2045.6|2060.4|2045.6|2059.4|2044.6|2
1738688020000|2025-02-04 16:53:40|2061.4|2046.6|2060.9|2046.1|2062.4|2047.6|2060.4|2045.6|8
1738688030000|2025-02-04 16:53:50|2061.4|2046.6|2061.4|2046.6|2062.4|2047.6|2061.4|2046.6|4
1738688040000|2025-02-04 16:54:00|2060.4|2045.6|2060.4|2045.6|2060.4|2045.6|2059.4|2044.6|6
1738688050000|2025-02-04 16:54:10|2060.9|2046.1|2060.4|2045.6|2060.9|2046.1|2059.4|2044.6|6
1738688060000|2025-02-04 16:54:20|2059.4|2044.6|2059.4|2044.6|2059.9|2045.1|2058.9|2044.1|5
1738688070000|2025-02-04 16:54:30|2058.9|2044.1|2059.4|2044.6|2059.9|2045.1|2058.4|2043.6|6
1738688080000|2025-02-04 16:54:40|2059.9|2045.1|2062.4|2047.6|2062.4|2047.6|2059.9|2045.1|9
1738688090000|2025-02-04 16:54:50|2061.4|2046.6|2061.4|2046.6|2062.4|2047.6|2061.4|2046.6|4
1738688100000|2025-02-04 16:55:00|2060.9|2046.1|2061.4|2046.6|2061.9|2047.1|2060.4|2045.6|10
1738688110000|2025-02-04 16:55:10|2060.4|2045.6|2058.4|2043.6|2060.4|2045.6|2058.4|2043.6|6
1738688120000|2025-02-04 16:55:20|2057.4|2042.6|2056.4|2041.6|2057.4|2042.6|2056.4|2041.6|4
1738688130000|2025-02-04 16:55:30|2057.4|2042.6|2056.4|2041.6|2057.4|2042.6|2056.4|2041.6|2
1738688140000|2025-02-04 16:55:40|2056.9|2042.1|2057.4|2042.6|2058.4|2043.6|2056.9|2042.1|10
1738688150000|2025-02-04 16:55:50|2057.9|2043.1|2057.4|2042.6|2057.9|2043.1|2057.4|2042.6|2
1738688160000|2025-02-04 16:56:00|2057.9|2043.1|2058.4|2043.6|2058.4|2043.6|2056.9|2042.1|7
1738688170000|2025-02-04 16:56:10|2059.4|2044.6|2061.4|2046.6|2061.4|2046.6|2059.4|2044.6|6
1738688180000|2025-02-04 16:56:20|2061.9|2047.1|2061.4|2046.6|2061.9|2047.1|2061.4|2046.6|2
1738688190000|2025-02-04 16:56:30|2061.9|2047.1|2061.4|2046.6|2062.4|2047.6|2060.9|2046.1|8
1738688200000|2025-02-04 16:56:40|2060.9|2046.1|2060.9|2046.1|2060.9|2046.1|2060.4|2045.6|3
1738688210000|2025-02-04 16:56:50|2060.4|2045.6|2058.4|2043.6|2060.4|2045.6|2058.4|2043.6|6
1738688220000|2025-02-04 16:57:00|2058.9|2044.1|2059.4|2044.6|2059.4|2044.6|2058.4|2043.6|7
1738688230000|2025-02-04 16:57:10|2058.9|2044.1|2059.9|2045.1|2060.4|2045.6|2058.9|2044.1|4
1738688240000|2025-02-04 16:57:20|2059.4|2044.6|2059.4|2044.6|2059.4|2044.6|2058.4|2043.6|5
1738688250000|2025-02-04 16:57:30|2059.9|2045.1|2059.9|2045.1|2060.4|2045.6|2059.9|2045.1|5
1738688260000|2025-02-04 16:57:40|2060.4|2045.6|2059.4|2044.6|2060.4|2045.6|2059.4|2044.6|7
1738688270000|2025-02-04 16:57:50|2059.9|2045.1|2059.4|2044.6|2059.9|2045.1|2059.4|2044.6|2
1738688280000|2025-02-04 16:58:00|2058.4|2043.6|2058.9|2044.1|2059.4|2044.6|2057.9|2043.1|12
1738688290000|2025-02-04 16:58:10|2059.4|2044.6|2059.4|2044.6|2059.4|2044.6|2059.4|2044.6|1
1738688300000|2025-02-04 16:58:20|2059.9|2045.1|2059.4|2044.6|2059.9|2045.1|2058.9|2044.1|6
1738688310000|2025-02-04 16:58:30|2058.4|2043.6|2059.4|2044.6|2059.4|2044.6|2057.4|2042.6|9
1738688320000|2025-02-04 16:58:40|2059.9|2045.1|2060.9|2046.1|2060.9|2046.1|2059.4|2044.6|7
1738688330000|2025-02-04 16:58:50|2061.4|2046.6|2063.4|2048.6|2063.4|2048.6|2061.4|2046.6|5
1738688340000|2025-02-04 16:59:00|2062.9|2048.1|2061.9|2047.1|2062.9|2048.1|2061.4|2046.6|11
1738688350000|2025-02-04 16:59:10|2062.4|2047.6|2062.9|2048.1|2063.9|2049.1|2062.4|2047.6|8
1738688360000|2025-02-04 16:59:20|2062.4|2047.6|2062.4|2047.6|2062.9|2048.1|2061.4|2046.6|9
1738688380000|2025-02-04 16:59:40|2061.9|2047.1|2060.9|2046.1|2061.9|2047.1|2060.9|2046.1|5
1738688390000|2025-02-04 16:59:50|2060.4|2045.6|2060.9|2046.1|2061.4|2046.6|2060.4|2045.6|8
1738688400000|2025-02-04 17:00:00|2061.4|2046.6|2063.9|2049.1|2064.4|2049.6|2061.4|2046.6|15
1738688410000|2025-02-04 17:00:10|2063.4|2048.6|2064.4|2049.6|2064.4|2049.6|2063.4|2048.6|11
1738688420000|2025-02-04 17:00:20|2064.9|2050.1|2064.9|2050.1|2066.9|2052.1|2064.4|2049.6|10
1738688430000|2025-02-04 17:00:30|2064.4|2049.6|2066.4|2051.6|2066.9|2052.1|2062.9|2048.1|17
1738688440000|2025-02-04 17:00:40|2065.9|2051.1|2064.4|2049.6|2066.4|2051.6|2064.4|2049.6|11
1738688450000|2025-02-04 17:00:50|2064.9|2050.1|2066.9|2052.1|2066.9|2052.1|2064.9|2050.1|7
1738688460000|2025-02-04 17:01:00|2066.4|2051.6|2062.9|2048.1|2066.4|2051.6|2062.4|2047.6|13
1738688470000|2025-02-04 17:01:10|2062.4|2047.6|2060.4|2045.6|2062.4|2047.6|2059.9|2045.1|6
1738688480000|2025-02-04 17:01:20|2059.4|2044.6|2058.4|2043.6|2059.9|2045.1|2058.4|2043.6|9
1738688490000|2025-02-04 17:01:30|2057.9|2043.1|2057.4|2042.6|2059.4|2044.6|2057.4|2042.6|17
1738688500000|2025-02-04 17:01:40|2056.4|2041.6|2056.4|2041.6|2057.4|2042.6|2056.4|2041.6|4
1738688510000|2025-02-04 17:01:50|2055.9|2041.1|2057.4|2042.6|2057.9|2043.1|2055.9|2041.1|8
1738688520000|2025-02-04 17:02:00|2056.9|2042.1|2056.9|2042.1|2058.4|2043.6|2055.9|2041.1|9
1738688530000|2025-02-04 17:02:10|2056.4|2041.6|2055.9|2041.1|2056.4|2041.6|2055.9|2041.1|4
1738688540000|2025-02-04 17:02:20|2054.9|2040.1|2054.4|2039.6|2054.9|2040.1|2053.9|2039.1|3
1738688550000|2025-02-04 17:02:30|2053.9|2039.1|2053.4|2038.6|2053.9|2039.1|2052.4|2037.6|4
1738688560000|2025-02-04 17:02:40|2053.9|2039.1|2053.9|2039.1|2055.9|2041.1|2053.4|2038.6|11
1738688570000|2025-02-04 17:02:50|2054.4|2039.6|2054.4|2039.6|2054.4|2039.6|2053.4|2038.6|9
1738688580000|2025-02-04 17:03:00|2054.9|2040.1|2059.4|2044.6|2060.4|2045.6|2054.9|2040.1|14
1738688590000|2025-02-04 17:03:10|2059.9|2045.1|2059.4|2044.6|2060.4|2045.6|2058.9|2044.1|10
1738688600000|2025-02-04 17:03:20|2060.4|2045.6|2061.4|2046.6|2061.9|2047.1|2060.4|2045.6|5
1738688610000|2025-02-04 17:03:30|2061.9|2047.1|2060.9|2046.1|2062.9|2048.1|2060.9|2046.1|7
1738688620000|2025-02-04 17:03:40|2060.4|2045.6|2056.9|2042.1|2060.4|2045.6|2055.9|2041.1|20
1738688630000|2025-02-04 17:03:50|2057.4|2042.6|2057.4|2042.6|2057.4|2042.6|2056.9|2042.1|3
1738688640000|2025-02-04 17:04:00|2056.9|2042.1|2057.4|2042.6|2058.4|2043.6|2054.9|2040.1|18
1738688650000|2025-02-04 17:04:10|2058.4|2043.6|2060.4|2045.6|2060.9|2046.1|2057.9|2043.1|19
1738688660000|2025-02-04 17:04:20|2061.4|2046.6|2063.4|2048.6|2063.4|2048.6|2060.4|2045.6|12
1738688670000|2025-02-04 17:04:30|2062.9|2048.1|2059.4|2044.6|2062.9|2048.1|2059.4|2044.6|10
1738688680000|2025-02-04 17:04:40|2060.4|2045.6|2064.9|2050.1|2064.9|2050.1|2060.4|2045.6|9
1738688690000|2025-02-04 17:04:50|2065.4|2050.6|2065.4|2050.6|2065.9|2051.1|2064.9|2050.1|9
1738688700000|2025-02-04 17:05:00|2066.4|2051.6|2067.9|2053.1|2068.9|2054.1|2066.4|2051.6|6
1738688710000|2025-02-04 17:05:10|2067.4|2052.6|2065.4|2050.6|2067.4|2052.6|2064.9|2050.1|14
1738688720000|2025-02-04 17:05:20|2066.4|2051.6|2065.4|2050.6|2066.4|2051.6|2064.4|2049.6|8
1738688730000|2025-02-04 17:05:30|2065.9|2051.1|2062.4|2047.6|2066.4|2051.6|2062.4|2047.6|13
1738688740000|2025-02-04 17:05:40|2062.9|2048.1|2060.4|2045.6|2063.4|2048.6|2059.4|2044.6|13
1738688750000|2025-02-04 17:05:50|2059.9|2045.1|2061.4|2046.6|2062.4|2047.6|2059.9|2045.1|6
1738688760000|2025-02-04 17:06:00|2062.4|2047.6|2061.9|2047.1|2063.4|2048.6|2061.9|2047.1|11
1738688770000|2025-02-04 17:06:10|2061.4|2046.6|2064.4|2049.6|2064.4|2049.6|2060.4|2045.6|14
1738688780000|2025-02-04 17:06:20|2063.4|2048.6|2061.4|2046.6|2063.4|2048.6|2060.9|2046.1|15
1738688790000|2025-02-04 17:06:30|2062.4|2047.6|2062.4|2047.6|2062.4|2047.6|2060.9|2046.1|8
1738688800000|2025-02-04 17:06:40|2063.4|2048.6|2064.4|2049.6|2064.4|2049.6|2061.4|2046.6|16
1738688810000|2025-02-04 17:06:50|2065.4|2050.6|2066.4|2051.6|2066.4|2051.6|2065.4|2050.6|8
1738688820000|2025-02-04 17:07:00|2065.9|2051.1|2064.4|2049.6|2067.4|2052.6|2064.4|2049.6|19
1738688830000|2025-02-04 17:07:10|2063.9|2049.1|2065.4|2050.6|2066.9|2052.1|2063.4|2048.6|13
1738688840000|2025-02-04 17:07:20|2065.9|2051.1|2066.9|2052.1|2067.4|2052.6|2064.4|2049.6|19
1738688850000|2025-02-04 17:07:30|2067.4|2052.6|2066.4|2051.6|2068.4|2053.6|2065.9|2051.1|12
1738688860000|2025-02-04 17:07:40|2065.9|2051.1|2067.4|2052.6|2067.4|2052.6|2065.4|2050.6|6
1738688870000|2025-02-04 17:07:50|2066.9|2052.1|2066.9|2052.1|2068.4|2053.6|2065.4|2050.6|17
1738688880000|2025-02-04 17:08:00|2066.4|2051.6|2062.9|2048.1|2066.9|2052.1|2062.9|2048.1|16
1738688890000|2025-02-04 17:08:10|2062.4|2047.6|2064.4|2049.6|2064.4|2049.6|2061.4|2046.6|14
1738688900000|2025-02-04 17:08:20|2063.9|2049.1|2061.4|2046.6|2064.4|2049.6|2061.4|2046.6|8
1738688910000|2025-02-04 17:08:30|2061.9|2047.1|2061.9|2047.1|2063.4|2048.6|2061.9|2047.1|9
1738688920000|2025-02-04 17:08:40|2061.4|2046.6|2060.9|2046.1|2061.4|2046.6|2059.9|2045.1|11
1738688930000|2025-02-04 17:08:50|2061.4|2046.6|2061.4|2046.6|2062.4|2047.6|2060.9|2046.1|8
1738688940000|2025-02-04 17:09:00|2060.4|2045.6|2059.4|2044.6|2060.4|2045.6|2058.9|2044.1|11
1738688950000|2025-02-04 17:09:10|2058.9|2044.1|2060.4|2045.6|2060.9|2046.1|2058.9|2044.1|5
1738688960000|2025-02-04 17:09:20|2059.4|2044.6|2059.4|2044.6|2059.4|2044.6|2058.4|2043.6|3
1738688970000|2025-02-04 17:09:30|2059.9|2045.1|2058.4|2043.6|2060.4|2045.6|2058.4|2043.6|10
1738688980000|2025-02-04 17:09:40|2059.4|2044.6|2059.4|2044.6|2060.4|2045.6|2058.4|2043.6|16
1738688990000|2025-02-04 17:09:50|2058.9|2044.1|2058.4|2043.6|2059.4|2044.6|2057.9|2043.1|6
1738689000000|2025-02-04 17:10:00|2057.9|2043.1|2057.4|2042.6|2057.9|2043.1|2055.9|2041.1|11
1738689010000|2025-02-04 17:10:10|2057.9|2043.1|2057.4|2042.6|2057.9|2043.1|2057.4|2042.6|4
1738689020000|2025-02-04 17:10:20|2058.4|2043.6|2060.4|2045.6|2060.9|2046.1|2058.4|2043.6|14
1738689030000|2025-02-04 17:10:30|2061.4|2046.6|2064.4|2049.6|2064.4|2049.6|2061.4|2046.6|7
1738689040000|2025-02-04 17:10:40|2063.9|2049.1|2063.4|2048.6|2064.4|2049.6|2063.4|2048.6|5
1738689050000|2025-02-04 17:10:50|2062.9|2048.1|2062.4|2047.6|2063.4|2048.6|2061.4|2046.6|8
1738689060000|2025-02-04 17:11:00|2062.9|2048.1|2063.4|2048.6|2063.4|2048.6|2062.4|2047.6|8
1738689070000|2025-02-04 17:11:10|2063.9|2049.1|2062.9|2048.1|2064.4|2049.6|2062.4|2047.6|5
1738689080000|2025-02-04 17:11:20|2063.4|2048.6|2066.4|2051.6|2066.4|2051.6|2063.4|2048.6|5
1738689090000|2025-02-04 17:11:30|2066.9|2052.1|2066.4|2051.6|2068.9|2054.1|2066.4|2051.6|7
1738689100000|2025-02-04 17:11:40|2065.9|2051.1|2066.4|2051.6|2067.4|2052.6|2065.9|2051.1|6
1738689110000|2025-02-04 17:11:50|2066.9|2052.1|2066.4|2051.6|2067.4|2052.6|2065.9|2051.1|5
1738689120000|2025-02-04 17:12:00|2066.9|2052.1|2068.4|2053.6|2068.4|2053.6|2066.9|2052.1|12
1738689130000|2025-02-04 17:12:10|2068.9|2054.1|2067.4|2052.6|2068.9|2054.1|2066.9|2052.1|13
1738689140000|2025-02-04 17:12:20|2067.9|2053.1|2067.4|2052.6|2068.4|2053.6|2067.4|2052.6|12
1738689150000|2025-02-04 17:12:30|2067.9|2053.1|2068.9|2054.1|2068.9|2054.1|2067.4|2052.6|9
1738689160000|2025-02-04 17:12:40|2068.4|2053.6|2068.9|2054.1|2068.9|2054.1|2068.4|2053.6|2
1738689170000|2025-02-04 17:12:50|2068.4|2053.6|2068.4|2053.6|2068.4|2053.6|2067.9|2053.1|3
1738689180000|2025-02-04 17:13:00|2067.9|2053.1|2066.9|2052.1|2067.9|2053.1|2065.9|2051.1|5
1738689190000|2025-02-04 17:13:10|2067.4|2052.6|2066.4|2051.6|2067.4|2052.6|2066.4|2051.6|3
1738689200000|2025-02-04 17:13:20|2066.9|2052.1|2066.9|2052.1|2066.9|2052.1|2066.9|2052.1|1
1738689210000|2025-02-04 17:13:30|2067.4|2052.6|2070.4|2055.6|2070.4|2055.6|2067.4|2052.6|7
1738689220000|2025-02-04 17:13:40|2070.9|2056.1|2070.9|2056.1|2070.9|2056.1|2070.9|2056.1|1
1738689250000|2025-02-04 17:14:10|2071.9|2057.1|2072.9|2058.1|2072.9|2058.1|2071.9|2057.1|2
1738689260000|2025-02-04 17:14:20|2073.9|2059.1|2080.4|2065.6|2080.9|2066.1|2073.9|2059.1|12
1738689270000|2025-02-04 17:14:30|2080.9|2066.1|2080.9|2066.1|2080.9|2066.1|2080.9|2066.1|1
1738689280000|2025-02-04 17:14:40|2081.9|2067.1|2082.4|2067.6|2082.9|2068.1|2081.9|2067.1|3
1738689290000|2025-02-04 17:14:50|2081.9|2067.1|2082.4|2067.6|2082.4|2067.6|2080.9|2066.1|9
1738689300000|2025-02-04 17:15:00|2081.4|2066.6|2081.9|2067.1|2082.4|2067.6|2079.4|2064.6|10
1738689310000|2025-02-04 17:15:10|2081.4|2066.6|2080.4|2065.6|2082.4|2067.6|2080.4|2065.6|9
1738689320000|2025-02-04 17:15:20|2080.9|2066.1|2081.4|2066.6|2081.4|2066.6|2080.9|2066.1|2
1738689330000|2025-02-04 17:15:30|2081.9|2067.1|2082.4|2067.6|2082.4|2067.6|2081.4|2066.6|4
1738689340000|2025-02-04 17:15:40|2082.9|2068.1|2084.4|2069.6|2084.9|2070.1|2082.9|2068.1|5
1738689350000|2025-02-04 17:15:50|2084.9|2070.1|2086.4|2071.6|2086.9|2072.1|2084.9|2070.1|7
1738689360000|2025-02-04 17:16:00|2085.9|2071.1|2087.4|2072.6|2087.4|2072.6|2085.4|2070.6|7
1738689370000|2025-02-04 17:16:10|2086.9|2072.1|2086.4|2071.6|2088.9|2074.1|2085.9|2071.1|14
1738689380000|2025-02-04 17:16:20|2085.4|2070.6|2084.4|2069.6|2086.4|2071.6|2082.9|2068.1|17
1738689390000|2025-02-04 17:16:30|2085.4|2070.6|2085.4|2070.6|2085.9|2071.1|2084.4|2069.6|10
1738689400000|2025-02-04 17:16:40|2083.9|2069.1|2083.4|2068.6|2083.9|2069.1|2080.9|2066.1|22
1738689410000|2025-02-04 17:16:50|2082.9|2068.1|2081.4|2066.6|2082.9|2068.1|2081.4|2066.6|11
1738689420000|2025-02-04 17:17:00|2080.4|2065.6|2079.4|2064.6|2080.4|2065.6|2077.9|2063.1|12
1738689430000|2025-02-04 17:17:10|2078.9|2064.1|2079.9|2065.1|2080.9|2066.1|2078.4|2063.6|11
1738689440000|2025-02-04 17:17:20|2079.4|2064.6|2079.4|2064.6|2081.4|2066.6|2078.4|2063.6|15
1738689450000|2025-02-04 17:17:30|2079.9|2065.1|2080.4|2065.6|2081.4|2066.6|2079.9|2065.1|11
1738689460000|2025-02-04 17:17:40|2079.4|2064.6|2077.9|2063.1|2079.9|2065.1|2077.9|2063.1|8
1738689470000|2025-02-04 17:17:50|2078.4|2063.6|2081.4|2066.6|2081.9|2067.1|2078.4|2063.6|9
1738689480000|2025-02-04 17:18:00|2081.9|2067.1|2082.4|2067.6|2083.4|2068.6|2080.4|2065.6|15
1738689490000|2025-02-04 17:18:10|2081.9|2067.1|2078.9|2064.1|2081.9|2067.1|2078.9|2064.1|13
1738689500000|2025-02-04 17:18:20|2079.4|2064.6|2079.4|2064.6|2079.4|2064.6|2078.9|2064.1|9
1738689510000|2025-02-04 17:18:30|2078.9|2064.1|2078.4|2063.6|2078.9|2064.1|2077.9|2063.1|4
1738689520000|2025-02-04 17:18:40|2077.9|2063.1|2075.9|2061.1|2078.4|2063.6|2075.9|2061.1|11
1738689530000|2025-02-04 17:18:50|2074.9|2060.1|2073.9|2059.1|2074.9|2060.1|2073.9|2059.1|7
1738689540000|2025-02-04 17:19:00|2074.4|2059.6|2071.9|2057.1|2074.9|2060.1|2071.9|2057.1|10
1738689550000|2025-02-04 17:19:10|2070.9|2056.1|2071.4|2056.6|2071.9|2057.1|2070.4|2055.6|5
1738689560000|2025-02-04 17:19:20|2070.9|2056.1|2070.9|2056.1|2071.4|2056.6|2069.9|2055.1|13
1738689570000|2025-02-04 17:19:30|2070.4|2055.6|2072.4|2057.6|2072.4|2057.6|2069.9|2055.1|11
1738689580000|2025-02-04 17:19:40|2072.9|2058.1|2072.9|2058.1|2073.4|2058.6|2072.4|2057.6|10
1738689590000|2025-02-04 17:19:50|2072.4|2057.6|2072.4|2057.6|2073.4|2058.6|2072.4|2057.6|6
1738689600000|2025-02-04 17:20:00|2071.9|2057.1|2072.4|2057.6|2073.4|2058.6|2071.4|2056.6|15
1738689610000|2025-02-04 17:20:10|2071.9|2057.1|2073.4|2058.6|2073.4|2058.6|2071.9|2057.1|5
1738689620000|2025-02-04 17:20:20|2072.4|2057.6|2072.4|2057.6|2073.4|2058.6|2072.4|2057.6|3
1738689630000|2025-02-04 17:20:30|2072.9|2058.1|2070.9|2056.1|2073.9|2059.1|2070.9|2056.1|10
1738689650000|2025-02-04 17:20:50|2071.4|2056.6|2071.4|2056.6|2071.9|2057.1|2071.4|2056.6|3
1738689660000|2025-02-04 17:21:00|2070.9|2056.1|2070.4|2055.6|2070.9|2056.1|2070.4|2055.6|2
1738689670000|2025-02-04 17:21:10|2069.4|2054.6|2067.9|2053.1|2069.4|2054.6|2067.9|2053.1|4
1738689680000|2025-02-04 17:21:20|2066.4|2051.6|2067.4|2052.6|2068.9|2054.1|2066.4|2051.6|8
1738689690000|2025-02-04 17:21:30|2067.9|2053.1|2067.4|2052.6|2068.4|2053.6|2067.4|2052.6|6
1738689700000|2025-02-04 17:21:40|2067.9|2053.1|2068.9|2054.1|2068.9|2054.1|2067.9|2053.1|5
1738689710000|2025-02-04 17:21:50|2069.4|2054.6|2069.4|2054.6|2070.4|2055.6|2068.4|2053.6|9
1738689720000|2025-02-04 17:22:00|2068.9|2054.1|2069.4|2054.6|2069.4|2054.6|2067.4|2052.6|9
1738689730000|2025-02-04 17:22:10|2068.9|2054.1|2067.9|2053.1|2068.9|2054.1|2067.4|2052.6|7
1738689740000|2025-02-04 17:22:20|2067.4|2052.6|2065.9|2051.1|2067.4|2052.6|2065.9|2051.1|7
1738689750000|2025-02-04 17:22:30|2066.4|2051.6|2066.4|2051.6|2066.4|2051.6|2065.9|2051.1|3
1738689770000|2025-02-04 17:22:50|2067.4|2052.6|2066.9|2052.1|2067.4|2052.6|2066.4|2051.6|5
1738689780000|2025-02-04 17:23:00|2067.4|2052.6|2069.4|2054.6|2070.4|2055.6|2067.4|2052.6|9
1738689790000|2025-02-04 17:23:10|2068.9|2054.1|2068.9|2054.1|2070.4|2055.6|2068.9|2054.1|6
1738689800000|2025-02-04 17:23:20|2069.4|2054.6|2068.4|2053.6|2069.4|2054.6|2067.4|2052.6|6
1738689810000|2025-02-04 17:23:30|2069.4|2054.6|2069.4|2054.6|2069.4|2054.6|2068.4|2053.6|4
1738689820000|2025-02-04 17:23:40|2069.9|2055.1|2069.4|2054.6|2069.9|2055.1|2069.4|2054.6|4
1738689830000|2025-02-04 17:23:50|2068.9|2054.1|2069.4|2054.6|2069.4|2054.6|2068.4|2053.6|3
1738689840000|2025-02-04 17:24:00|2068.4|2053.6|2069.4|2054.6|2069.4|2054.6|2067.9|2053.1|5
1738689850000|2025-02-04 17:24:10|2068.9|2054.1|2067.4|2052.6|2069.4|2054.6|2067.4|2052.6|8
1738689860000|2025-02-04 17:24:20|2067.9|2053.1|2068.4|2053.6|2068.9|2054.1|2067.9|2053.1|6
1738689870000|2025-02-04 17:24:30|2068.9|2054.1|2068.4|2053.6|2068.9|2054.1|2068.4|2053.6|2
1738689880000|2025-02-04 17:24:40|2067.9|2053.1|2068.4|2053.6|2068.4|2053.6|2067.4|2052.6|7
1738689890000|2025-02-04 17:24:50|2067.9|2053.1|2067.4|2052.6|2067.9|2053.1|2067.4|2052.6|2
1738689900000|2025-02-04 17:25:00|2068.4|2053.6|2065.9|2051.1|2068.4|2053.6|2065.9|2051.1|5
1738689910000|2025-02-04 17:25:10|2066.4|2051.6|2066.4|2051.6|2066.4|2051.6|2066.4|2051.6|1
1738689920000|2025-02-04 17:25:20|2066.9|2052.1|2067.4|2052.6|2067.4|2052.6|2066.4|2051.6|5
1738689930000|2025-02-04 17:25:30|2067.9|2053.1|2067.4|2052.6|2068.4|2053.6|2067.4|2052.6|3
1738689940000|2025-02-04 17:25:40|2067.9|2053.1|2067.4|2052.6|2068.4|2053.6|2067.4|2052.6|3
1738689950000|2025-02-04 17:25:50|2068.4|2053.6|2066.4|2051.6|2068.4|2053.6|2065.9|2051.1|8
1738689960000|2025-02-04 17:26:00|2065.9|2051.1|2064.9|2050.1|2065.9|2051.1|2064.9|2050.1|3
1738689970000|2025-02-04 17:26:10|2064.4|2049.6|2063.4|2048.6|2064.4|2049.6|2062.4|2047.6|6
1738689980000|2025-02-04 17:26:20|2062.9|2048.1|2062.4|2047.6|2063.4|2048.6|2062.4|2047.6|9
1738690010000|2025-02-04 17:26:50|2061.9|2047.1|2061.9|2047.1|2061.9|2047.1|2061.9|2047.1|1
1738690020000|2025-02-04 17:27:00|2060.9|2046.1|2059.4|2044.6|2060.9|2046.1|2057.9|2043.1|7
1738690030000|2025-02-04 17:27:10|2058.9|2044.1|2061.4|2046.6|2061.4|2046.6|2058.4|2043.6|7
1738690040000|2025-02-04 17:27:20|2061.9|2047.1|2061.4|2046.6|2062.4|2047.6|2061.4|2046.6|4
1738690050000|2025-02-04 17:27:30|2060.9|2046.1|2061.4|2046.6|2061.4|2046.6|2060.4|2045.6|4
1738690060000|2025-02-04 17:27:40|2060.9|2046.1|2062.4|2047.6|2062.4|2047.6|2060.4|2045.6|6
1738690070000|2025-02-04 17:27:50|2061.4|2046.6|2061.4|2046.6|2061.4|2046.6|2060.4|2045.6|4
1738690080000|2025-02-04 17:28:00|2060.4|2045.6|2060.4|2045.6|2062.4|2047.6|2059.9|2045.1|11
1738690090000|2025-02-04 17:28:10|2061.4|2046.6|2060.4|2045.6|2061.4|2046.6|2059.4|2044.6|6
1738690100000|2025-02-04 17:28:20|2059.4|2044.6|2058.4|2043.6|2059.4|2044.6|2058.4|2043.6|14
1738690120000|2025-02-04 17:28:40|2057.9|2043.1|2057.9|2043.1|2057.9|2043.1|2057.9|2043.1|1
1738690150000|2025-02-04 17:29:10|2057.4|2042.6|2057.4|2042.6|2057.4|2042.6|2056.9|2042.1|5
1738690160000|2025-02-04 17:29:20|2056.9|2042.1|2057.4|2042.6|2057.4|2042.6|2056.9|2042.1|2
1738690170000|2025-02-04 17:29:30|2056.9|2042.1|2053.9|2039.1|2056.9|2042.1|2053.9|2039.1|4
1738690180000|2025-02-04 17:29:40|2054.4|2039.6|2055.4|2040.6|2055.4|2040.6|2053.9|2039.1|5
1738690190000|2025-02-04 17:29:50|2054.9|2040.1|2054.9|2040.1|2054.9|2040.1|2054.4|2039.6|3
1738690200000|2025-02-04 17:30:00|2055.4|2040.6|2056.4|2041.6|2057.4|2042.6|2055.4|2040.6|6
1738690210000|2025-02-04 17:30:10|2056.9|2042.1|2059.4|2044.6|2059.4|2044.6|2056.4|2041.6|9
1738690220000|2025-02-04 17:30:20|2060.4|2045.6|2057.4|2042.6|2060.4|2045.6|2056.9|2042.1|10
1738690230000|2025-02-04 17:30:30|2056.9|2042.1|2057.4|2042.6|2057.9|2043.1|2055.9|2041.1|10
1738690240000|2025-02-04 17:30:40|2056.4|2041.6|2057.9|2043.1|2057.9|2043.1|2056.4|2041.6|8
1738690250000|2025-02-04 17:30:50|2057.4|2042.6|2057.4|2042.6|2058.4|2043.6|2056.4|2041.6|8
1738690260000|2025-02-04 17:31:00|2056.4|2041.6|2057.9|2043.1|2057.9|2043.1|2054.4|2039.6|17
1738690270000|2025-02-04 17:31:10|2058.4|2043.6|2059.4|2044.6|2059.4|2044.6|2057.9|2043.1|11
1738690280000|2025-02-04 17:31:20|2059.9|2045.1|2058.4|2043.6|2059.9|2045.1|2058.4|2043.6|8
1738690290000|2025-02-04 17:31:30|2057.9|2043.1|2059.4|2044.6|2060.9|2046.1|2057.9|2043.1|8
1738690300000|2025-02-04 17:31:40|2058.9|2044.1|2057.9|2043.1|2059.4|2044.6|2057.9|2043.1|9
1738690310000|2025-02-04 17:31:50|2058.4|2043.6|2055.4|2040.6|2058.4|2043.6|2055.4|2040.6|6
1738690320000|2025-02-04 17:32:00|2054.4|2039.6|2057.9|2043.1|2058.4|2043.6|2054.4|2039.6|13
1738690330000|2025-02-04 17:32:10|2057.4|2042.6|2056.4|2041.6|2057.4|2042.6|2054.9|2040.1|11
1738690340000|2025-02-04 17:32:20|2055.9|2041.1|2053.9|2039.1|2056.4|2041.6|2053.9|2039.1|6
1738690350000|2025-02-04 17:32:30|2054.4|2039.6|2054.4|2039.6|2054.4|2039.6|2054.4|2039.6|1
1738690360000|2025-02-04 17:32:40|2053.9|2039.1|2053.4|2038.6|2053.9|2039.1|2052.4|2037.6|6
1738690370000|2025-02-04 17:32:50|2052.9|2038.1|2052.4|2037.6|2054.4|2039.6|2052.4|2037.6|7
1738690390000|2025-02-04 17:33:10|2052.9|2038.1|2053.4|2038.6|2053.4|2038.6|2052.4|2037.6|10
1738690400000|2025-02-04 17:33:20|2053.9|2039.1|2056.4|2041.6|2056.9|2042.1|2053.9|2039.1|6
1738690410000|2025-02-04 17:33:30|2055.4|2040.6|2053.4|2038.6|2055.4|2040.6|2052.9|2038.1|5
1738690420000|2025-02-04 17:33:40|2052.4|2037.6|2053.4|2038.6|2054.9|2040.1|2052.4|2037.6|10
1738690430000|2025-02-04 17:33:50|2052.9|2038.1|2053.4|2038.6|2055.4|2040.6|2052.9|2038.1|8
1738690440000|2025-02-04 17:34:00|2052.4|2037.6|2051.4|2036.6|2053.4|2038.6|2050.4|2035.6|12
1738690450000|2025-02-04 17:34:10|2050.4|2035.6|2049.9|2035.1|2050.9|2036.1|2049.9|2035.1|6
1738690460000|2025-02-04 17:34:20|2050.4|2035.6|2050.4|2035.6|2050.4|2035.6|2049.9|2035.1|3
1738690470000|2025-02-04 17:34:30|2048.9|2034.1|2051.9|2037.1|2051.9|2037.1|2048.9|2034.1|9
1738690480000|2025-02-04 17:34:40|2051.4|2036.6|2049.9|2035.1|2051.4|2036.6|2049.9|2035.1|6
1738690490000|2025-02-04 17:34:50|2049.4|2034.6|2050.4|2035.6|2050.4|2035.6|2049.4|2034.6|9
1738690500000|2025-02-04 17:35:00|2049.9|2035.1|2050.9|2036.1|2051.4|2036.6|2049.4|2034.6|17
1738690510000|2025-02-04 17:35:10|2050.4|2035.6|2052.4|2037.6|2053.4|2038.6|2050.4|2035.6|9
1738690520000|2025-02-04 17:35:20|2052.9|2038.1|2051.9|2037.1|2053.4|2038.6|2051.4|2036.6|7
1738690530000|2025-02-04 17:35:30|2051.4|2036.6|2050.4|2035.6|2052.4|2037.6|2050.4|2035.6|12
1738690540000|2025-02-04 17:35:40|2049.9|2035.1|2052.4|2037.6|2052.4|2037.6|2048.9|2034.1|13
1738690550000|2025-02-04 17:35:50|2053.4|2038.6|2053.4|2038.6|2054.4|2039.6|2052.4|2037.6|9
1738690560000|2025-02-04 17:36:00|2052.4|2037.6|2055.4|2040.6|2055.4|2040.6|2051.9|2037.1|8
1738690570000|2025-02-04 17:36:10|2054.9|2040.1|2055.4|2040.6|2055.9|2041.1|2054.4|2039.6|8
1738690580000|2025-02-04 17:36:20|2054.4|2039.6|2057.4|2042.6|2057.9|2043.1|2054.4|2039.6|10
1738690590000|2025-02-04 17:36:30|2056.4|2041.6|2055.4|2040.6|2056.4|2041.6|2055.4|2040.6|6
1738690600000|2025-02-04 17:36:40|2054.9|2040.1|2053.4|2038.6|2054.9|2040.1|2053.4|2038.6|7
1738690610000|2025-02-04 17:36:50|2052.9|2038.1|2055.4|2040.6|2055.4|2040.6|2052.4|2037.6|8
1738690620000|2025-02-04 17:37:00|2054.9|2040.1|2052.4|2037.6|2054.9|2040.1|2052.4|2037.6|5
1738690630000|2025-02-04 17:37:10|2051.9|2037.1|2053.4|2038.6|2053.9|2039.1|2051.9|2037.1|12
1738690640000|2025-02-04 17:37:20|2053.9|2039.1|2056.4|2041.6|2056.4|2041.6|2053.4|2038.6|11
1738690650000|2025-02-04 17:37:30|2055.9|2041.1|2056.4|2041.6|2056.9|2042.1|2055.4|2040.6|6
1738690670000|2025-02-04 17:37:50|2056.9|2042.1|2057.4|2042.6|2058.4|2043.6|2056.9|2042.1|8
1738690680000|2025-02-04 17:38:00|2056.9|2042.1|2056.4|2041.6|2056.9|2042.1|2055.9|2041.1|7
1738690690000|2025-02-04 17:38:10|2055.9|2041.1|2053.9|2039.1|2056.4|2041.6|2053.9|2039.1|9
1738690700000|2025-02-04 17:38:20|2053.4|2038.6|2053.4|2038.6|2054.9|2040.1|2053.4|2038.6|4
1738690710000|2025-02-04 17:38:30|2052.9|2038.1|2053.4|2038.6|2053.4|2038.6|2052.4|2037.6|4
1738690720000|2025-02-04 17:38:40|2052.9|2038.1|2053.4|2038.6|2053.9|2039.1|2052.9|2038.1|4
1738690740000|2025-02-04 17:39:00|2054.4|2039.6|2054.4|2039.6|2054.4|2039.6|2053.4|2038.6|6
1738690750000|2025-02-04 17:39:10|2053.4|2038.6|2053.4|2038.6|2053.4|2038.6|2053.4|2038.6|1
1738690760000|2025-02-04 17:39:20|2052.9|2038.1|2051.9|2037.1|2052.9|2038.1|2051.9|2037.1|5
1738690770000|2025-02-04 17:39:30|2051.4|2036.6|2051.4|2036.6|2051.9|2037.1|2050.4|2035.6|13
1738690780000|2025-02-04 17:39:40|2050.9|2036.1|2051.4|2036.6|2051.4|2036.6|2050.4|2035.6|4
1738690800000|2025-02-04 17:40:00|2050.4|2035.6|2051.9|2037.1|2052.4|2037.6|2050.4|2035.6|7
1738690810000|2025-02-04 17:40:10|2051.4|2036.6|2050.4|2035.6|2052.4|2037.6|2050.4|2035.6|6
1738690820000|2025-02-04 17:40:20|2049.9|2035.1|2048.4|2033.6|2049.9|2035.1|2048.4|2033.6|11
1738690830000|2025-02-04 17:40:30|2047.9|2033.1|2045.9|2031.1|2047.9|2033.1|2045.9|2031.1|5
1738690840000|2025-02-04 17:40:40|2046.4|2031.6|2046.4|2031.6|2046.4|2031.6|2045.9|2031.1|7
1738690850000|2025-02-04 17:40:50|2046.9|2032.1|2047.4|2032.6|2047.9|2033.1|2046.9|2032.1|4
1738690860000|2025-02-04 17:41:00|2047.9|2033.1|2048.4|2033.6|2048.9|2034.1|2047.9|2033.1|6
1738690870000|2025-02-04 17:41:10|2048.9|2034.1|2047.9|2033.1|2048.9|2034.1|2047.4|2032.6|5
1738690880000|2025-02-04 17:41:20|2047.4|2032.6|2047.4|2032.6|2048.4|2033.6|2047.4|2032.6|6
1738690890000|2025-02-04 17:41:30|2046.9|2032.1|2047.4|2032.6|2047.9|2033.1|2045.9|2031.1|10
1738690910000|2025-02-04 17:41:50|2046.9|2032.1|2045.9|2031.1|2046.9|2032.1|2045.9|2031.1|5
1738690930000|2025-02-04 17:42:10|2046.4|2031.6|2047.4|2032.6|2047.4|2032.6|2046.4|2031.6|5
1738690940000|2025-02-04 17:42:20|2048.4|2033.6|2048.9|2034.1|2048.9|2034.1|2047.9|2033.1|4
1738690950000|2025-02-04 17:42:30|2049.4|2034.6|2050.4|2035.6|2050.4|2035.6|2049.4|2034.6|7
1738690960000|2025-02-04 17:42:40|2051.4|2036.6|2052.4|2037.6|2052.4|2037.6|2051.4|2036.6|4
1738690970000|2025-02-04 17:42:50|2051.9|2037.1|2052.4|2037.6|2052.4|2037.6|2051.9|2037.1|2
1738690980000|2025-02-04 17:43:00|2052.9|2038.1|2053.4|2038.6|2053.4|2038.6|2052.4|2037.6|4
1738690990000|2025-02-04 17:43:10|2053.9|2039.1|2053.9|2039.1|2054.4|2039.6|2053.4|2038.6|6
1738691000000|2025-02-04 17:43:20|2054.4|2039.6|2054.4|2039.6|2054.4|2039.6|2053.4|2038.6|4
1738691010000|2025-02-04 17:43:30|2054.9|2040.1|2055.4|2040.6|2056.4|2041.6|2054.9|2040.1|7
1738691020000|2025-02-04 17:43:40|2054.9|2040.1|2055.4|2040.6|2055.4|2040.6|2054.9|2040.1|2
1738691030000|2025-02-04 17:43:50|2054.9|2040.1|2054.4|2039.6|2054.9|2040.1|2054.4|2039.6|4
1738691040000|2025-02-04 17:44:00|2053.4|2038.6|2054.4|2039.6|2054.4|2039.6|2053.4|2038.6|7
1738691050000|2025-02-04 17:44:10|2054.9|2040.1|2055.9|2041.1|2055.9|2041.1|2054.9|2040.1|3
1738691060000|2025-02-04 17:44:20|2055.4|2040.6|2055.4|2040.6|2055.9|2041.1|2055.4|2040.6|3
1738691070000|2025-02-04 17:44:30|2055.9|2041.1|2055.4|2040.6|2055.9|2041.1|2055.4|2040.6|6
1738691080000|2025-02-04 17:44:40|2055.9|2041.1|2055.4|2040.6|2055.9|2041.1|2055.4|2040.6|4
1738691090000|2025-02-04 17:44:50|2055.9|2041.1|2056.4|2041.6|2056.4|2041.6|2055.9|2041.1|4
1738691100000|2025-02-04 17:45:00|2056.9|2042.1|2056.9|2042.1|2056.9|2042.1|2056.4|2041.6|3
1738691110000|2025-02-04 17:45:10|2057.9|2043.1|2058.9|2044.1|2058.9|2044.1|2057.9|2043.1|3
1738691120000|2025-02-04 17:45:20|2058.4|2043.6|2059.9|2045.1|2060.9|2046.1|2058.4|2043.6|8
1738691130000|2025-02-04 17:45:30|2059.4|2044.6|2058.9|2044.1|2060.4|2045.6|2058.9|2044.1|8
1738691140000|2025-02-04 17:45:40|2058.4|2043.6|2056.4|2041.6|2058.4|2043.6|2056.4|2041.6|9
1738691150000|2025-02-04 17:45:50|2055.4|2040.6|2054.9|2040.1|2056.4|2041.6|2054.4|2039.6|6
1738691160000|2025-02-04 17:46:00|2054.4|2039.6|2053.4|2038.6|2054.9|2040.1|2053.4|2038.6|5
1738691170000|2025-02-04 17:46:10|2053.9|2039.1|2053.4|2038.6|2054.4|2039.6|2053.4|2038.6|3
1738691180000|2025-02-04 17:46:20|2052.4|2037.6|2053.4|2038.6|2053.4|2038.6|2051.9|2037.1|5
1738691190000|2025-02-04 17:46:30|2052.9|2038.1|2053.4|2038.6|2053.4|2038.6|2052.4|2037.6|6
1738691200000|2025-02-04 17:46:40|2052.9|2038.1|2053.4|2038.6|2053.4|2038.6|2052.9|2038.1|2
1738691210000|2025-02-04 17:46:50|2054.4|2039.6|2053.4|2038.6|2054.4|2039.6|2053.4|2038.6|3
1738691220000|2025-02-04 17:47:00|2054.4|2039.6|2052.4|2037.6|2054.4|2039.6|2051.9|2037.1|11
1738691230000|2025-02-04 17:47:10|2051.9|2037.1|2051.4|2036.6|2051.9|2037.1|2051.4|2036.6|2
1738691240000|2025-02-04 17:47:20|2050.9|2036.1|2052.4|2037.6|2052.4|2037.6|2050.9|2036.1|5
1738691250000|2025-02-04 17:47:30|2052.9|2038.1|2053.9|2039.1|2054.4|2039.6|2052.9|2038.1|7
1738691260000|2025-02-04 17:47:40|2054.4|2039.6|2054.9|2040.1|2054.9|2040.1|2053.4|2038.6|6
1738691270000|2025-02-04 17:47:50|2054.4|2039.6|2056.4|2041.6|2056.4|2041.6|2054.4|2039.6|5
1738691280000|2025-02-04 17:48:00|2055.4|2040.6|2058.4|2043.6|2058.4|2043.6|2055.4|2040.6|8
1738691290000|2025-02-04 17:48:10|2058.9|2044.1|2059.4|2044.6|2059.4|2044.6|2058.9|2044.1|2
1738691300000|2025-02-04 17:48:20|2058.9|2044.1|2059.4|2044.6|2059.4|2044.6|2058.4|2043.6|4
1738691310000|2025-02-04 17:48:30|2060.4|2045.6|2059.9|2045.1|2060.9|2046.1|2059.4|2044.6|5
1738691320000|2025-02-04 17:48:40|2060.4|2045.6|2059.4|2044.6|2060.9|2046.1|2059.4|2044.6|7
1738691330000|2025-02-04 17:48:50|2059.9|2045.1|2062.4|2047.6|2062.4|2047.6|2059.9|2045.1|4
1738691340000|2025-02-04 17:49:00|2062.9|2048.1|2060.4|2045.6|2062.9|2048.1|2060.4|2045.6|9
1738691350000|2025-02-04 17:49:10|2059.9|2045.1|2062.4|2047.6|2062.4|2047.6|2059.9|2045.1|5
1738691360000|2025-02-04 17:49:20|2061.4|2046.6|2060.9|2046.1|2061.9|2047.1|2060.4|2045.6|6
1738691370000|2025-02-04 17:49:30|2061.4|2046.6|2060.4|2045.6|2061.4|2046.6|2060.4|2045.6|2
1738691380000|2025-02-04 17:49:40|2060.9|2046.1|2062.4|2047.6|2062.9|2048.1|2060.9|2046.1|8
1738691390000|2025-02-04 17:49:50|2061.4|2046.6|2061.4|2046.6|2061.4|2046.6|2060.9|2046.1|5
1738691400000|2025-02-04 17:50:00|2061.9|2047.1|2060.9|2046.1|2061.9|2047.1|2060.4|2045.6|5
1738691410000|2025-02-04 17:50:10|2061.4|2046.6|2060.4|2045.6|2061.4|2046.6|2060.4|2045.6|11
1738691420000|2025-02-04 17:50:20|2059.9|2045.1|2060.4|2045.6|2060.4|2045.6|2059.4|2044.6|4
1738691430000|2025-02-04 17:50:30|2060.9|2046.1|2062.9|2048.1|2062.9|2048.1|2060.9|2046.1|5
1738691440000|2025-02-04 17:50:40|2062.4|2047.6|2062.4|2047.6|2062.9|2048.1|2062.4|2047.6|3
1738691450000|2025-02-04 17:50:50|2062.9|2048.1|2060.9|2046.1|2062.9|2048.1|2060.9|2046.1|5
1738691460000|2025-02-04 17:51:00|2060.4|2045.6|2059.4|2044.6|2060.4|2045.6|2059.4|2044.6|5
1738691470000|2025-02-04 17:51:10|2059.9|2045.1|2057.4|2042.6|2060.4|2045.6|2057.4|2042.6|12
1738691480000|2025-02-04 17:51:20|2056.4|2041.6|2057.4|2042.6|2057.4|2042.6|2056.4|2041.6|5
1738691490000|2025-02-04 17:51:30|2056.9|2042.1|2055.9|2041.1|2057.4|2042.6|2055.9|2041.1|9
1738691500000|2025-02-04 17:51:40|2056.4|2041.6|2055.4|2040.6|2056.4|2041.6|2055.4|2040.6|10
1738691510000|2025-02-04 17:51:50|2054.9|2040.1|2055.4|2040.6|2055.4|2040.6|2054.9|2040.1|6
1738691520000|2025-02-04 17:52:00|2054.9|2040.1|2056.9|2042.1|2056.9|2042.1|2054.9|2040.1|7
1738691530000|2025-02-04 17:52:10|2056.4|2041.6|2058.4|2043.6|2058.4|2043.6|2056.4|2041.6|7
1738691540000|2025-02-04 17:52:20|2058.9|2044.1|2059.4|2044.6|2059.9|2045.1|2058.9|2044.1|4
1738691550000|2025-02-04 17:52:30|2059.9|2045.1|2059.4|2044.6|2061.9|2047.1|2059.4|2044.6|13
1738691560000|2025-02-04 17:52:40|2059.9|2045.1|2059.4|2044.6|2061.4|2046.6|2059.4|2044.6|7
1738691570000|2025-02-04 17:52:50|2058.9|2044.1|2059.4|2044.6|2059.4|2044.6|2058.9|2044.1|2
1738691580000|2025-02-04 17:53:00|2058.9|2044.1|2058.4|2043.6|2059.4|2044.6|2058.4|2043.6|4
1738691590000|2025-02-04 17:53:10|2057.9|2043.1|2058.4|2043.6|2058.4|2043.6|2056.9|2042.1|6
1738691600000|2025-02-04 17:53:20|2059.4|2044.6|2061.4|2046.6|2061.4|2046.6|2059.4|2044.6|6
1738691610000|2025-02-04 17:53:30|2060.4|2045.6|2061.4|2046.6|2061.4|2046.6|2059.4|2044.6|6
1738691620000|2025-02-04 17:53:40|2061.9|2047.1|2061.9|2047.1|2062.4|2047.6|2061.4|2046.6|5
1738691630000|2025-02-04 17:53:50|2062.4|2047.6|2062.9|2048.1|2062.9|2048.1|2062.4|2047.6|2
1738691640000|2025-02-04 17:54:00|2062.4|2047.6|2062.9|2048.1|2062.9|2048.1|2062.4|2047.6|2
1738691650000|2025-02-04 17:54:10|2064.9|2050.1|2064.9|2050.1|2064.9|2050.1|2064.9|2050.1|1
1738691660000|2025-02-04 17:54:20|2064.4|2049.6|2063.9|2049.1|2064.9|2050.1|2063.4|2048.6|8
1738691670000|2025-02-04 17:54:30|2063.4|2048.6|2062.4|2047.6|2063.4|2048.6|2062.4|2047.6|2
1738691680000|2025-02-04 17:54:40|2061.9|2047.1|2062.4|2047.6|2062.9|2048.1|2061.9|2047.1|4
1738691690000|2025-02-04 17:54:50|2063.4|2048.6|2064.9|2050.1|2064.9|2050.1|2063.4|2048.6|6
1738691700000|2025-02-04 17:55:00|2064.4|2049.6|2064.4|2049.6|2064.9|2050.1|2064.4|2049.6|3
1738691710000|2025-02-04 17:55:10|2064.9|2050.1|2064.9|2050.1|2064.9|2050.1|2064.9|2050.1|1
1738691720000|2025-02-04 17:55:20|2066.4|2051.6|2066.9|2052.1|2066.9|2052.1|2066.4|2051.6|2
1738691730000|2025-02-04 17:55:30|2066.4|2051.6|2066.9|2052.1|2066.9|2052.1|2066.4|2051.6|2
1738691750000|2025-02-04 17:55:50|2066.4|2051.6|2065.4|2050.6|2066.9|2052.1|2065.4|2050.6|5
1738691760000|2025-02-04 17:56:00|2064.9|2050.1|2066.4|2051.6|2066.4|2051.6|2063.4|2048.6|11
1738691770000|2025-02-04 17:56:10|2066.9|2052.1|2066.9|2052.1|2066.9|2052.1|2066.9|2052.1|1
1738691780000|2025-02-04 17:56:20|2068.4|2053.6|2068.4|2053.6|2068.9|2054.1|2068.4|2053.6|3
1738691790000|2025-02-04 17:56:30|2068.9|2054.1|2068.9|2054.1|2068.9|2054.1|2068.9|2054.1|1
1738691800000|2025-02-04 17:56:40|2068.4|2053.6|2068.4|2053.6|2068.4|2053.6|2068.4|2053.6|1
1738691810000|2025-02-04 17:56:50|2067.9|2053.1|2067.4|2052.6|2067.9|2053.1|2067.4|2052.6|2
1738691820000|2025-02-04 17:57:00|2066.9|2052.1|2068.9|2054.1|2068.9|2054.1|2066.4|2051.6|6
1738691830000|2025-02-04 17:57:10|2070.4|2055.6|2069.4|2054.6|2070.9|2056.1|2069.4|2054.6|4
1738691840000|2025-02-04 17:57:20|2070.4|2055.6|2068.9|2054.1|2070.4|2055.6|2068.9|2054.1|4
1738691850000|2025-02-04 17:57:30|2068.4|2053.6|2069.4|2054.6|2069.4|2054.6|2067.4|2052.6|6
1738691860000|2025-02-04 17:57:40|2068.4|2053.6|2068.4|2053.6|2068.4|2053.6|2068.4|2053.6|1
1738691870000|2025-02-04 17:57:50|2068.9|2054.1|2068.4|2053.6|2069.4|2054.6|2068.4|2053.6|3
1738691880000|2025-02-04 17:58:00|2067.4|2052.6|2068.4|2053.6|2068.4|2053.6|2067.4|2052.6|3
1738691890000|2025-02-04 17:58:10|2068.9|2054.1|2068.4|2053.6|2068.9|2054.1|2068.4|2053.6|2
1738691900000|2025-02-04 17:58:20|2067.4|2052.6|2066.4|2051.6|2068.4|2053.6|2066.4|2051.6|5
1738691910000|2025-02-04 17:58:30|2066.9|2052.1|2066.4|2051.6|2066.9|2052.1|2066.4|2051.6|2
1738691920000|2025-02-04 17:58:40|2067.4|2052.6|2067.4|2052.6|2067.4|2052.6|2067.4|2052.6|1
1738691940000|2025-02-04 17:59:00|2066.4|2051.6|2065.4|2050.6|2066.4|2051.6|2065.4|2050.6|4
1738691950000|2025-02-04 17:59:10|2064.4|2049.6|2064.4|2049.6|2065.4|2050.6|2064.4|2049.6|5
1738691960000|2025-02-04 17:59:20|2065.4|2050.6|2064.4|2049.6|2065.4|2050.6|2064.4|2049.6|3
1738691970000|2025-02-04 17:59:30|2063.9|2049.1|2063.9|2049.1|2063.9|2049.1|2063.9|2049.1|1
1738691980000|2025-02-04 17:59:40|2064.4|2049.6|2062.4|2047.6|2064.4|2049.6|2061.9|2047.1|7
1738692000000|2025-02-04 18:00:00|2061.4|2046.6|2061.4|2046.6|2063.4|2048.6|2060.9|2046.1|14
1738692010000|2025-02-04 18:00:10|2060.9|2046.1|2060.4|2045.6|2060.9|2046.1|2060.4|2045.6|4
1738692020000|2025-02-04 18:00:20|2060.9|2046.1|2061.4|2046.6|2062.4|2047.6|2060.9|2046.1|7
1738692040000|2025-02-04 18:00:40|2060.9|2046.1|2059.9|2045.1|2060.9|2046.1|2059.9|2045.1|3
1738692050000|2025-02-04 18:00:50|2060.4|2045.6|2060.4|2045.6|2060.4|2045.6|2059.9|2045.1|3
1738692060000|2025-02-04 18:01:00|2061.4|2046.6|2061.4|2046.6|2061.9|2047.1|2060.4|2045.6|6
1738692070000|2025-02-04 18:01:10|2060.4|2045.6|2060.9|2046.1|2061.4|2046.6|2060.4|2045.6|6
1738692080000|2025-02-04 18:01:20|2061.4|2046.6|2059.9|2045.1|2061.9|2047.1|2059.9|2045.1|5
1738692090000|2025-02-04 18:01:30|2060.4|2045.6|2060.4|2045.6|2060.4|2045.6|2060.4|2045.6|1
1738692100000|2025-02-04 18:01:40|2059.9|2045.1|2061.4|2046.6|2061.4|2046.6|2059.9|2045.1|7
1738692110000|2025-02-04 18:01:50|2060.4|2045.6|2061.4|2046.6|2061.9|2047.1|2060.4|2045.6|5
1738692120000|2025-02-04 18:02:00|2060.4|2045.6|2059.4|2044.6|2061.4|2046.6|2058.4|2043.6|11
1738692130000|2025-02-04 18:02:10|2059.9|2045.1|2060.4|2045.6|2062.4|2047.6|2059.4|2044.6|19
1738692140000|2025-02-04 18:02:20|2061.4|2046.6|2062.4|2047.6|2063.4|2048.6|2061.4|2046.6|5
1738692150000|2025-02-04 18:02:30|2061.9|2047.1|2063.4|2048.6|2063.4|2048.6|2061.4|2046.6|4
1738692160000|2025-02-04 18:02:40|2063.9|2049.1|2065.4|2050.6|2065.4|2050.6|2063.9|2049.1|7
1738692170000|2025-02-04 18:02:50|2065.9|2051.1|2067.9|2053.1|2067.9|2053.1|2065.9|2051.1|7
1738692180000|2025-02-04 18:03:00|2067.4|2052.6|2067.4|2052.6|2068.4|2053.6|2066.9|2052.1|9
1738692190000|2025-02-04 18:03:10|2066.4|2051.6|2064.4|2049.6|2066.9|2052.1|2064.4|2049.6|7
1738692200000|2025-02-04 18:03:20|2065.4|2050.6|2064.4|2049.6|2066.4|2051.6|2063.9|2049.1|7
1738692210000|2025-02-04 18:03:30|2063.4|2048.6|2063.4|2048.6|2063.9|2049.1|2062.4|2047.6|7
1738692220000|2025-02-04 18:03:40|2063.9|2049.1|2062.4|2047.6|2064.4|2049.6|2062.4|2047.6|4
1738692230000|2025-02-04 18:03:50|2061.9|2047.1|2060.4|2045.6|2062.4|2047.6|2060.4|2045.6|8
1738692240000|2025-02-04 18:04:00|2059.9|2045.1|2060.4|2045.6|2060.9|2046.1|2059.4|2044.6|8
1738692250000|2025-02-04 18:04:10|2060.9|2046.1|2059.9|2045.1|2061.4|2046.6|2059.9|2045.1|11
1738692260000|2025-02-04 18:04:20|2059.4|2044.6|2059.4|2044.6|2059.4|2044.6|2057.9|2043.1|8
1738692270000|2025-02-04 18:04:30|2058.9|2044.1|2058.4|2043.6|2059.4|2044.6|2057.9|2043.1|9
1738692280000|2025-02-04 18:04:40|2058.9|2044.1|2058.9|2044.1|2059.4|2044.6|2058.9|2044.1|3
1738692300000|2025-02-04 18:05:00|2056.9|2042.1|2055.9|2041.1|2056.9|2042.1|2055.9|2041.1|7
1738692310000|2025-02-04 18:05:10|2056.4|2041.6|2056.4|2041.6|2056.4|2041.6|2055.9|2041.1|5
1738692320000|2025-02-04 18:05:20|2055.9|2041.1|2057.4|2042.6|2057.4|2042.6|2054.9|2040.1|8
1738692330000|2025-02-04 18:05:30|2056.4|2041.6|2056.9|2042.1|2057.4|2042.6|2056.4|2041.6|4
1738692340000|2025-02-04 18:05:40|2055.9|2041.1|2055.9|2041.1|2056.4|2041.6|2055.4|2040.6|4
1738692350000|2025-02-04 18:05:50|2055.4|2040.6|2053.9|2039.1|2055.4|2040.6|2053.9|2039.1|4
1738692360000|2025-02-04 18:06:00|2054.4|2039.6|2055.4|2040.6|2055.9|2041.1|2054.4|2039.6|5
1738692370000|2025-02-04 18:06:10|2055.9|2041.1|2059.4|2044.6|2059.4|2044.6|2055.9|2041.1|9
1738692380000|2025-02-04 18:06:20|2058.9|2044.1|2058.9|2044.1|2059.9|2045.1|2058.9|2044.1|5
1738692390000|2025-02-04 18:06:30|2057.9|2043.1|2056.4|2041.6|2058.4|2043.6|2055.4|2040.6|10
1738692400000|2025-02-04 18:06:40|2056.9|2042.1|2056.4|2041.6|2057.4|2042.6|2055.4|2040.6|8
1738692410000|2025-02-04 18:06:50|2055.9|2041.1|2057.4|2042.6|2057.9|2043.1|2055.9|2041.1|8
1738692420000|2025-02-04 18:07:00|2057.9|2043.1|2057.4|2042.6|2059.4|2044.6|2057.4|2042.6|8
1738692430000|2025-02-04 18:07:10|2056.9|2042.1|2055.4|2040.6|2057.4|2042.6|2055.4|2040.6|7
1738692440000|2025-02-04 18:07:20|2054.4|2039.6|2054.4|2039.6|2054.4|2039.6|2054.4|2039.6|1
1738692450000|2025-02-04 18:07:30|2053.9|2039.1|2053.9|2039.1|2053.9|2039.1|2053.9|2039.1|1
1738692460000|2025-02-04 18:07:40|2054.4|2039.6|2054.4|2039.6|2054.4|2039.6|2052.4|2037.6|8
1738692470000|2025-02-04 18:07:50|2054.9|2040.1|2052.9|2038.1|2054.9|2040.1|2052.9|2038.1|7
1738692480000|2025-02-04 18:08:00|2053.4|2038.6|2052.4|2037.6|2053.4|2038.6|2052.4|2037.6|3
1738692490000|2025-02-04 18:08:10|2051.9|2037.1|2051.9|2037.1|2052.4|2037.6|2051.4|2036.6|5
1738692500000|2025-02-04 18:08:20|2052.4|2037.6|2052.4|2037.6|2052.4|2037.6|2051.9|2037.1|3
1738692510000|2025-02-04 18:08:30|2051.9|2037.1|2050.4|2035.6|2051.9|2037.1|2049.9|2035.1|5
1738692520000|2025-02-04 18:08:40|2049.9|2035.1|2051.9|2037.1|2052.4|2037.6|2049.9|2035.1|5
1738692530000|2025-02-04 18:08:50|2051.4|2036.6|2052.4|2037.6|2052.9|2038.1|2051.4|2036.6|8
1738692540000|2025-02-04 18:09:00|2051.9|2037.1|2050.4|2035.6|2051.9|2037.1|2050.4|2035.6|9
1738692550000|2025-02-04 18:09:10|2050.9|2036.1|2050.4|2035.6|2051.4|2036.6|2050.4|2035.6|4
1738692560000|2025-02-04 18:09:20|2051.4|2036.6|2051.4|2036.6|2051.4|2036.6|2050.4|2035.6|4
1738692570000|2025-02-04 18:09:30|2050.4|2035.6|2050.4|2035.6|2050.4|2035.6|2050.4|2035.6|1
1738692580000|2025-02-04 18:09:40|2049.9|2035.1|2049.9|2035.1|2049.9|2035.1|2047.9|2033.1|10
1738692590000|2025-02-04 18:09:50|2050.4|2035.6|2052.4|2037.6|2052.4|2037.6|2050.4|2035.6|5
1738692600000|2025-02-04 18:10:00|2052.9|2038.1|2048.4|2033.6|2053.4|2038.6|2048.4|2033.6|15
1738692610000|2025-02-04 18:10:10|2048.9|2034.1|2049.4|2034.6|2050.4|2035.6|2048.4|2033.6|10
1738692620000|2025-02-04 18:10:20|2049.9|2035.1|2052.4|2037.6|2052.4|2037.6|2049.9|2035.1|12
1738692630000|2025-02-04 18:10:30|2052.9|2038.1|2052.4|2037.6|2052.9|2038.1|2052.4|2037.6|2
1738692640000|2025-02-04 18:10:40|2053.4|2038.6|2053.4|2038.6|2054.4|2039.6|2052.9|2038.1|9
1738692660000|2025-02-04 18:11:00|2054.4|2039.6|2055.9|2041.1|2056.9|2042.1|2054.4|2039.6|10
1738692670000|2025-02-04 18:11:10|2055.4|2040.6|2055.4|2040.6|2055.4|2040.6|2054.4|2039.6|7
1738692680000|2025-02-04 18:11:20|2056.4|2041.6|2055.4|2040.6|2056.4|2041.6|2054.9|2040.1|7
1738692690000|2025-02-04 18:11:30|2055.9|2041.1|2058.4|2043.6|2058.4|2043.6|2055.4|2040.6|9
1738692700000|2025-02-04 18:11:40|2058.9|2044.1|2057.9|2043.1|2058.9|2044.1|2057.4|2042.6|7
1738692710000|2025-02-04 18:11:50|2056.9|2042.1|2058.4|2043.6|2058.4|2043.6|2056.4|2041.6|6
1738692720000|2025-02-04 18:12:00|2058.9|2044.1|2058.4|2043.6|2058.9|2044.1|2057.9|2043.1|4
1738692730000|2025-02-04 18:12:10|2057.9|2043.1|2057.4|2042.6|2057.9|2043.1|2057.4|2042.6|2
1738692740000|2025-02-04 18:12:20|2056.9|2042.1|2055.4|2040.6|2056.9|2042.1|2055.4|2040.6|4
1738692750000|2025-02-04 18:12:30|2055.9|2041.1|2055.4|2040.6|2055.9|2041.1|2055.4|2040.6|4
1738692760000|2025-02-04 18:12:40|2056.4|2041.6|2055.4|2040.6|2056.4|2041.6|2055.4|2040.6|2
1738692770000|2025-02-04 18:12:50|2054.9|2040.1|2054.4|2039.6|2055.4|2040.6|2053.9|2039.1|5
1738692780000|2025-02-04 18:13:00|2053.4|2038.6|2053.4|2038.6|2054.4|2039.6|2053.4|2038.6|5
1738692790000|2025-02-04 18:13:10|2052.9|2038.1|2052.4|2037.6|2052.9|2038.1|2051.9|2037.1|6
1738692800000|2025-02-04 18:13:20|2052.9|2038.1|2055.4|2040.6|2055.4|2040.6|2052.4|2037.6|7
1738692810000|2025-02-04 18:13:30|2055.9|2041.1|2057.4|2042.6|2057.4|2042.6|2055.9|2041.1|4
1738692820000|2025-02-04 18:13:40|2057.9|2043.1|2058.4|2043.6|2058.9|2044.1|2057.4|2042.6|6
1738692830000|2025-02-04 18:13:50|2057.9|2043.1|2057.9|2043.1|2057.9|2043.1|2057.9|2043.1|1
1738692840000|2025-02-04 18:14:00|2058.4|2043.6|2057.4|2042.6|2058.4|2043.6|2057.4|2042.6|6
1738692860000|2025-02-04 18:14:20|2056.9|2042.1|2055.4|2040.6|2057.4|2042.6|2054.9|2040.1|7
1738692870000|2025-02-04 18:14:30|2054.4|2039.6|2054.4|2039.6|2054.4|2039.6|2054.4|2039.6|1
1738692880000|2025-02-04 18:14:40|2053.4|2038.6|2054.9|2040.1|2054.9|2040.1|2053.4|2038.6|7
1738692890000|2025-02-04 18:14:50|2054.4|2039.6|2053.4|2038.6|2054.4|2039.6|2053.4|2038.6|3
1738692900000|2025-02-04 18:15:00|2053.9|2039.1|2054.4|2039.6|2054.9|2040.1|2053.4|2038.6|6
1738692910000|2025-02-04 18:15:10|2054.9|2040.1|2054.4|2039.6|2055.4|2040.6|2054.4|2039.6|6
1738692920000|2025-02-04 18:15:20|2053.9|2039.1|2053.4|2038.6|2053.9|2039.1|2053.4|2038.6|2
1738692930000|2025-02-04 18:15:30|2052.9|2038.1|2055.4|2040.6|2055.4|2040.6|2052.9|2038.1|4
1738692940000|2025-02-04 18:15:40|2055.9|2041.1|2058.4|2043.6|2058.4|2043.6|2055.4|2040.6|13
1738692950000|2025-02-04 18:15:50|2057.4|2042.6|2058.4|2043.6|2058.4|2043.6|2056.9|2042.1|10
1738692960000|2025-02-04 18:16:00|2057.9|2043.1|2058.4|2043.6|2058.4|2043.6|2057.4|2042.6|8
1738692970000|2025-02-04 18:16:10|2058.9|2044.1|2058.9|2044.1|2058.9|2044.1|2058.4|2043.6|5
1738692980000|2025-02-04 18:16:20|2058.4|2043.6|2058.4|2043.6|2058.4|2043.6|2056.9|2042.1|9
1738692990000|2025-02-04 18:16:30|2058.9|2044.1|2060.9|2046.1|2060.9|2046.1|2058.9|2044.1|3
1738693000000|2025-02-04 18:16:40|2060.4|2045.6|2058.9|2044.1|2060.4|2045.6|2058.9|2044.1|4
1738693010000|2025-02-04 18:16:50|2059.4|2044.6|2060.9|2046.1|2060.9|2046.1|2059.4|2044.6|4
1738693030000|2025-02-04 18:17:10|2059.4|2044.6|2060.4|2045.6|2060.4|2045.6|2058.9|2044.1|7
1738693040000|2025-02-04 18:17:20|2059.9|2045.1|2058.4|2043.6|2059.9|2045.1|2058.4|2043.6|3
1738693050000|2025-02-04 18:17:30|2057.9|2043.1|2056.4|2041.6|2057.9|2043.1|2056.4|2041.6|4
1738693060000|2025-02-04 18:17:40|2056.9|2042.1|2056.4|2041.6|2056.9|2042.1|2054.9|2040.1|7
1738693070000|2025-02-04 18:17:50|2055.4|2040.6|2055.9|2041.1|2056.4|2041.6|2055.4|2040.6|4
1738693080000|2025-02-04 18:18:00|2056.4|2041.6|2056.4|2041.6|2056.4|2041.6|2054.9|2040.1|8
1738693090000|2025-02-04 18:18:10|2055.9|2041.1|2056.4|2041.6|2056.9|2042.1|2055.9|2041.1|4
1738693100000|2025-02-04 18:18:20|2056.9|2042.1|2059.4|2044.6|2059.4|2044.6|2056.9|2042.1|6
1738693110000|2025-02-04 18:18:30|2059.9|2045.1|2061.4|2046.6|2061.4|2046.6|2059.9|2045.1|7
1738693120000|2025-02-04 18:18:40|2060.4|2045.6|2059.4|2044.6|2061.4|2046.6|2059.4|2044.6|8
1738693130000|2025-02-04 18:18:50|2058.9|2044.1|2058.4|2043.6|2058.9|2044.1|2057.9|2043.1|4
1738693140000|2025-02-04 18:19:00|2057.4|2042.6|2059.4|2044.6|2059.4|2044.6|2056.9|2042.1|9
1738693150000|2025-02-04 18:19:10|2059.9|2045.1|2061.4|2046.6|2061.4|2046.6|2059.4|2044.6|8
1738693160000|2025-02-04 18:19:20|2061.9|2047.1|2062.9|2048.1|2062.9|2048.1|2061.4|2046.6|6
1738693170000|2025-02-04 18:19:30|2062.4|2047.6|2062.9|2048.1|2062.9|2048.1|2061.9|2047.1|6
1738693180000|2025-02-04 18:19:40|2063.9|2049.1|2064.9|2050.1|2064.9|2050.1|2063.9|2049.1|3
1738693190000|2025-02-04 18:19:50|2063.9|2049.1|2064.4|2049.6|2064.4|2049.6|2062.9|2048.1|5
1738693200000|2025-02-04 18:20:00|2063.9|2049.1|2063.4|2048.6|2064.4|2049.6|2062.9|2048.1|7
1738693210000|2025-02-04 18:20:10|2064.4|2049.6|2066.4|2051.6|2066.4|2051.6|2063.4|2048.6|9
1738693220000|2025-02-04 18:20:20|2066.9|2052.1|2066.9|2052.1|2066.9|2052.1|2065.4|2050.6|7
1738693230000|2025-02-04 18:20:30|2066.4|2051.6|2066.4|2051.6|2066.4|2051.6|2065.9|2051.1|3
1738693240000|2025-02-04 18:20:40|2065.9|2051.1|2065.9|2051.1|2066.4|2051.6|2065.4|2050.6|6
1738693250000|2025-02-04 18:20:50|2066.4|2051.6|2068.4|2053.6|2068.9|2054.1|2066.4|2051.6|7
1738693260000|2025-02-04 18:21:00|2067.9|2053.1|2067.4|2052.6|2068.4|2053.6|2066.4|2051.6|6
1738693270000|2025-02-04 18:21:10|2066.9|2052.1|2065.9|2051.1|2067.4|2052.6|2065.9|2051.1|5
1738693280000|2025-02-04 18:21:20|2065.4|2050.6|2066.9|2052.1|2066.9|2052.1|2065.4|2050.6|3
1738693290000|2025-02-04 18:21:30|2067.4|2052.6|2068.9|2054.1|2068.9|2054.1|2067.4|2052.6|8
1738693300000|2025-02-04 18:21:40|2068.4|2053.6|2067.4|2052.6|2068.4|2053.6|2067.4|2052.6|3
1738693320000|2025-02-04 18:22:00|2066.9|2052.1|2066.9|2052.1|2067.4|2052.6|2066.9|2052.1|3
1738693330000|2025-02-04 18:22:10|2067.4|2052.6|2067.4|2052.6|2067.4|2052.6|2067.4|2052.6|1
1738693340000|2025-02-04 18:22:20|2066.9|2052.1|2066.9|2052.1|2066.9|2052.1|2066.9|2052.1|1
1738693350000|2025-02-04 18:22:30|2067.4|2052.6|2068.4|2053.6|2068.4|2053.6|2066.9|2052.1|8
1738693360000|2025-02-04 18:22:40|2068.9|2054.1|2068.9|2054.1|2068.9|2054.1|2068.9|2054.1|1
1738693370000|2025-02-04 18:22:50|2068.4|2053.6|2068.9|2054.1|2068.9|2054.1|2068.4|2053.6|2
1738693380000|2025-02-04 18:23:00|2068.4|2053.6|2067.4|2052.6|2068.4|2053.6|2067.4|2052.6|2
1738693390000|2025-02-04 18:23:10|2067.9|2053.1|2068.4|2053.6|2068.9|2054.1|2067.9|2053.1|6
1738693400000|2025-02-04 18:23:20|2069.9|2055.1|2069.4|2054.6|2069.9|2055.1|2067.9|2053.1|8
1738693410000|2025-02-04 18:23:30|2068.9|2054.1|2068.4|2053.6|2068.9|2054.1|2068.4|2053.6|2
1738693420000|2025-02-04 18:23:40|2067.9|2053.1|2067.4|2052.6|2068.4|2053.6|2065.9|2051.1|11
1738693430000|2025-02-04 18:23:50|2066.9|2052.1|2066.4|2051.6|2067.4|2052.6|2065.9|2051.1|12
1738693440000|2025-02-04 18:24:00|2065.9|2051.1|2065.4|2050.6|2065.9|2051.1|2064.4|2049.6|5
1738693450000|2025-02-04 18:24:10|2064.4|2049.6|2063.4|2048.6|2064.4|2049.6|2063.4|2048.6|6
1738693460000|2025-02-04 18:24:20|2063.9|2049.1|2063.4|2048.6|2064.4|2049.6|2062.9|2048.1|6
1738693470000|2025-02-04 18:24:30|2062.4|2047.6|2062.4|2047.6|2063.9|2049.1|2062.4|2047.6|5
1738693480000|2025-02-04 18:24:40|2061.9|2047.1|2061.4|2046.6|2062.4|2047.6|2060.9|2046.1|6
1738693490000|2025-02-04 18:24:50|2060.9|2046.1|2062.4|2047.6|2062.4|2047.6|2060.9|2046.1|4
1738693500000|2025-02-04 18:25:00|2062.9|2048.1|2062.4|2047.6|2063.4|2048.6|2062.4|2047.6|5
1738693510000|2025-02-04 18:25:10|2061.9|2047.1|2062.4|2047.6|2063.4|2048.6|2061.4|2046.6|5
1738693520000|2025-02-04 18:25:20|2061.9|2047.1|2062.9|2048.1|2062.9|2048.1|2061.9|2047.1|7
1738693530000|2025-02-04 18:25:30|2062.4|2047.6|2061.4|2046.6|2062.4|2047.6|2061.4|2046.6|3
1738693540000|2025-02-04 18:25:40|2061.9|2047.1|2062.4|2047.6|2062.9|2048.1|2061.9|2047.1|5
1738693550000|2025-02-04 18:25:50|2062.9|2048.1|2061.4|2046.6|2062.9|2048.1|2061.4|2046.6|4
1738693560000|2025-02-04 18:26:00|2061.9|2047.1|2061.4|2046.6|2062.4|2047.6|2061.4|2046.6|9
1738693570000|2025-02-04 18:26:10|2060.9|2046.1|2059.9|2045.1|2060.9|2046.1|2059.9|2045.1|3
1738693590000|2025-02-04 18:26:30|2060.4|2045.6|2060.9|2046.1|2061.4|2046.6|2060.4|2045.6|6
1738693600000|2025-02-04 18:26:40|2061.4|2046.6|2060.4|2045.6|2061.4|2046.6|2060.4|2045.6|2
1738693610000|2025-02-04 18:26:50|2061.4|2046.6|2061.4|2046.6|2061.4|2046.6|2061.4|2046.6|1
1738693620000|2025-02-04 18:27:00|2061.9|2047.1|2063.4|2048.6|2064.4|2049.6|2061.9|2047.1|8
1738693630000|2025-02-04 18:27:10|2064.4|2049.6|2065.4|2050.6|2065.4|2050.6|2064.4|2049.6|5
1738693640000|2025-02-04 18:27:20|2065.9|2051.1|2065.9|2051.1|2066.4|2051.6|2065.9|2051.1|3
1738693650000|2025-02-04 18:27:30|2066.4|2051.6|2066.4|2051.6|2067.4|2052.6|2066.4|2051.6|5
1738693660000|2025-02-04 18:27:40|2065.9|2051.1|2065.4|2050.6|2065.9|2051.1|2065.4|2050.6|4
1738693670000|2025-02-04 18:27:50|2065.9|2051.1|2064.9|2050.1|2065.9|2051.1|2064.4|2049.6|4
1738693680000|2025-02-04 18:28:00|2064.4|2049.6|2064.4|2049.6|2064.9|2050.1|2064.4|2049.6|3
1738693690000|2025-02-04 18:28:10|2064.9|2050.1|2067.4|2052.6|2067.4|2052.6|2064.9|2050.1|5
1738693700000|2025-02-04 18:28:20|2067.9|2053.1|2069.9|2055.1|2069.9|2055.1|2067.9|2053.1|7
1738693710000|2025-02-04 18:28:30|2069.4|2054.6|2069.4|2054.6|2070.4|2055.6|2069.4|2054.6|5
1738693720000|2025-02-04 18:28:40|2069.9|2055.1|2068.4|2053.6|2070.4|2055.6|2068.4|2053.6|6
1738693730000|2025-02-04 18:28:50|2068.9|2054.1|2068.4|2053.6|2068.9|2054.1|2068.4|2053.6|4
1738693740000|2025-02-04 18:29:00|2067.9|2053.1|2066.4|2051.6|2067.9|2053.1|2066.4|2051.6|6
1738693750000|2025-02-04 18:29:10|2065.4|2050.6|2065.4|2050.6|2066.4|2051.6|2065.4|2050.6|3
1738693760000|2025-02-04 18:29:20|2065.9|2051.1|2065.9|2051.1|2065.9|2051.1|2065.4|2050.6|7
1738693770000|2025-02-04 18:29:30|2066.4|2051.6|2068.4|2053.6|2068.4|2053.6|2066.4|2051.6|5
1738693780000|2025-02-04 18:29:40|2068.9|2054.1|2068.9|2054.1|2068.9|2054.1|2068.4|2053.6|3
1738693790000|2025-02-04 18:29:50|2068.4|2053.6|2068.4|2053.6|2068.4|2053.6|2068.4|2053.6|1
1738693800000|2025-02-04 18:30:00|2067.9|2053.1|2063.9|2049.1|2067.9|2053.1|2063.9|2049.1|11
1738693810000|2025-02-04 18:30:10|2063.4|2048.6|2062.9|2048.1|2065.4|2050.6|2062.9|2048.1|9
1738693820000|2025-02-04 18:30:20|2062.4|2047.6|2063.4|2048.6|2064.4|2049.6|2062.4|2047.6|5
1738693830000|2025-02-04 18:30:30|2062.4|2047.6|2062.4|2047.6|2062.9|2048.1|2061.4|2046.6|7
1738693840000|2025-02-04 18:30:40|2061.9|2047.1|2061.4|2046.6|2062.4|2047.6|2060.9|2046.1|10
1738693850000|2025-02-04 18:30:50|2061.9|2047.1|2062.4|2047.6|2062.9|2048.1|2061.9|2047.1|8
1738693860000|2025-02-04 18:31:00|2062.9|2048.1|2062.9|2048.1|2063.4|2048.6|2062.4|2047.6|8
1738693870000|2025-02-04 18:31:10|2062.4|2047.6|2059.9|2045.1|2062.4|2047.6|2059.4|2044.6|11
1738693880000|2025-02-04 18:31:20|2059.4|2044.6|2059.4|2044.6|2059.9|2045.1|2059.4|2044.6|3
1738693890000|2025-02-04 18:31:30|2058.9|2044.1|2059.4|2044.6|2059.4|2044.6|2058.9|2044.1|2
1738693900000|2025-02-04 18:31:40|2058.9|2044.1|2058.4|2043.6|2058.9|2044.1|2057.9|2043.1|3
1738693910000|2025-02-04 18:31:50|2058.9|2044.1|2060.4|2045.6|2060.4|2045.6|2058.4|2043.6|9
1738693920000|2025-02-04 18:32:00|2061.4|2046.6|2062.4|2047.6|2062.4|2047.6|2061.4|2046.6|4
1738693930000|2025-02-04 18:32:10|2063.4|2048.6|2061.9|2047.1|2063.4|2048.6|2061.4|2046.6|6
1738693940000|2025-02-04 18:32:20|2061.4|2046.6|2059.9|2045.1|2061.9|2047.1|2059.9|2045.1|5
1738693950000|2025-02-04 18:32:30|2060.4|2045.6|2060.4|2045.6|2060.4|2045.6|2058.4|2043.6|8
1738693960000|2025-02-04 18:32:40|2060.9|2046.1|2061.4|2046.6|2061.4|2046.6|2060.4|2045.6|7
1738693970000|2025-02-04 18:32:50|2061.9|2047.1|2062.4|2047.6|2062.4|2047.6|2061.4|2046.6|3
1738693980000|2025-02-04 18:33:00|2062.9|2048.1|2065.4|2050.6|2065.4|2050.6|2061.9|2047.1|11
1738693990000|2025-02-04 18:33:10|2066.4|2051.6|2066.9|2052.1|2066.9|2052.1|2066.4|2051.6|2
1738694000000|2025-02-04 18:33:20|2067.4|2052.6|2067.9|2053.1|2067.9|2053.1|2066.4|2051.6|10
1738694010000|2025-02-04 18:33:30|2068.4|2053.6|2067.4|2052.6|2068.4|2053.6|2066.9|2052.1|11
1738694020000|2025-02-04 18:33:40|2067.9|2053.1|2068.9|2054.1|2068.9|2054.1|2067.9|2053.1|5
1738694030000|2025-02-04 18:33:50|2070.4|2055.6|2070.9|2056.1|2070.9|2056.1|2070.4|2055.6|2
1738694040000|2025-02-04 18:34:00|2070.4|2055.6|2069.4|2054.6|2070.4|2055.6|2069.4|2054.6|2
1738694050000|2025-02-04 18:34:10|2070.4|2055.6|2069.4|2054.6|2070.9|2056.1|2069.4|2054.6|5
1738694060000|2025-02-04 18:34:20|2070.4|2055.6|2070.9|2056.1|2070.9|2056.1|2070.4|2055.6|2
1738694070000|2025-02-04 18:34:30|2072.4|2057.6|2072.9|2058.1|2072.9|2058.1|2072.4|2057.6|2
1738694080000|2025-02-04 18:34:40|2071.4|2056.6|2071.4|2056.6|2071.4|2056.6|2070.4|2055.6|5
1738694090000|2025-02-04 18:34:50|2071.9|2057.1|2072.4|2057.6|2072.4|2057.6|2071.9|2057.1|2
1738694100000|2025-02-04 18:35:00|2071.9|2057.1|2071.4|2056.6|2071.9|2057.1|2070.4|2055.6|8
1738694110000|2025-02-04 18:35:10|2072.4|2057.6|2072.9|2058.1|2072.9|2058.1|2072.4|2057.6|2
1738694120000|2025-02-04 18:35:20|2074.4|2059.6|2074.4|2059.6|2074.9|2060.1|2073.9|2059.1|5
1738694130000|2025-02-04 18:35:30|2074.9|2060.1|2074.9|2060.1|2074.9|2060.1|2074.4|2059.6|5
1738694140000|2025-02-04 18:35:40|2076.4|2061.6|2077.9|2063.1|2078.9|2064.1|2076.4|2061.6|5
1738694150000|2025-02-04 18:35:50|2077.4|2062.6|2077.9|2063.1|2078.4|2063.6|2077.4|2062.6|3
1738694160000|2025-02-04 18:36:00|2078.4|2063.6|2076.9|2062.1|2078.4|2063.6|2075.9|2061.1|6
1738694170000|2025-02-04 18:36:10|2076.4|2061.6|2076.4|2061.6|2076.9|2062.1|2076.4|2061.6|3
1738694180000|2025-02-04 18:36:20|2075.4|2060.6|2075.4|2060.6|2076.4|2061.6|2075.4|2060.6|6
1738694190000|2025-02-04 18:36:30|2076.4|2061.6|2077.4|2062.6|2077.4|2062.6|2076.4|2061.6|5
1738694200000|2025-02-04 18:36:40|2076.9|2062.1|2076.4|2061.6|2078.4|2063.6|2076.4|2061.6|10
1738694210000|2025-02-04 18:36:50|2076.9|2062.1|2078.9|2064.1|2078.9|2064.1|2076.9|2062.1|5
1738694240000|2025-02-04 18:37:20|2080.9|2066.1|2080.9|2066.1|2080.9|2066.1|2080.9|2066.1|1
1738694250000|2025-02-04 18:37:30|2082.4|2067.6|2083.4|2068.6|2083.4|2068.6|2081.9|2067.1|7
1738694260000|2025-02-04 18:37:40|2082.9|2068.1|2081.4|2066.6|2082.9|2068.1|2081.4|2066.6|3
1738694270000|2025-02-04 18:37:50|2080.9|2066.1|2079.9|2065.1|2080.9|2066.1|2079.9|2065.1|5
1738694280000|2025-02-04 18:38:00|2079.4|2064.6|2080.4|2065.6|2080.4|2065.6|2078.4|2063.6|12
1738694290000|2025-02-04 18:38:10|2079.9|2065.1|2077.4|2062.6|2079.9|2065.1|2077.4|2062.6|7
1738694300000|2025-02-04 18:38:20|2078.4|2063.6|2079.4|2064.6|2079.9|2065.1|2078.4|2063.6|5
1738694310000|2025-02-04 18:38:30|2079.9|2065.1|2080.4|2065.6|2080.9|2066.1|2079.4|2064.6|10
1738694320000|2025-02-04 18:38:40|2080.9|2066.1|2081.9|2067.1|2081.9|2067.1|2080.4|2065.6|5
1738694330000|2025-02-04 18:38:50|2080.4|2065.6|2080.9|2066.1|2080.9|2066.1|2079.4|2064.6|5
1738694340000|2025-02-04 18:39:00|2080.4|2065.6|2080.4|2065.6|2080.4|2065.6|2079.9|2065.1|3
1738694350000|2025-02-04 18:39:10|2079.9|2065.1|2079.9|2065.1|2079.9|2065.1|2079.4|2064.6|3
1738694360000|2025-02-04 18:39:20|2079.4|2064.6|2079.9|2065.1|2079.9|2065.1|2079.4|2064.6|2
1738694370000|2025-02-04 18:39:30|2079.4|2064.6|2079.9|2065.1|2079.9|2065.1|2079.4|2064.6|6
1738694380000|2025-02-04 18:39:40|2080.4|2065.6|2082.4|2067.6|2082.4|2067.6|2080.4|2065.6|11
1738694390000|2025-02-04 18:39:50|2081.9|2067.1|2083.4|2068.6|2083.4|2068.6|2081.4|2066.6|6
1738694400000|2025-02-04 18:40:00|2082.9|2068.1|2082.9|2068.1|2082.9|2068.1|2082.9|2068.1|1
1738694410000|2025-02-04 18:40:10|2082.4|2067.6|2083.4|2068.6|2083.9|2069.1|2082.4|2067.6|10
1738694420000|2025-02-04 18:40:20|2083.9|2069.1|2084.4|2069.6|2084.4|2069.6|2083.4|2068.6|5
1738694440000|2025-02-04 18:40:40|2083.4|2068.6|2082.4|2067.6|2083.9|2069.1|2082.4|2067.6|9
1738694450000|2025-02-04 18:40:50|2081.9|2067.1|2081.4|2066.6|2081.9|2067.1|2080.4|2065.6|6
1738694460000|2025-02-04 18:41:00|2080.9|2066.1|2079.4|2064.6|2081.4|2066.6|2079.4|2064.6|12
1738694470000|2025-02-04 18:41:10|2078.9|2064.1|2078.9|2064.1|2078.9|2064.1|2078.4|2063.6|3
1738694480000|2025-02-04 18:41:20|2078.4|2063.6|2078.4|2063.6|2078.9|2064.1|2078.4|2063.6|5
1738694490000|2025-02-04 18:41:30|2078.9|2064.1|2079.4|2064.6|2079.4|2064.6|2078.9|2064.1|2
1738694500000|2025-02-04 18:41:40|2078.4|2063.6|2079.4|2064.6|2079.4|2064.6|2078.4|2063.6|4
1738694510000|2025-02-04 18:41:50|2079.9|2065.1|2079.4|2064.6|2079.9|2065.1|2078.9|2064.1|6
1738694520000|2025-02-04 18:42:00|2078.9|2064.1|2078.4|2063.6|2078.9|2064.1|2077.4|2062.6|7
1738694530000|2025-02-04 18:42:10|2078.9|2064.1|2079.9|2065.1|2079.9|2065.1|2078.4|2063.6|5
1738694540000|2025-02-04 18:42:20|2079.4|2064.6|2078.4|2063.6|2079.4|2064.6|2078.4|2063.6|5
1738694550000|2025-02-04 18:42:30|2077.9|2063.1|2078.4|2063.6|2078.4|2063.6|2077.9|2063.1|2
1738694560000|2025-02-04 18:42:40|2077.9|2063.1|2076.9|2062.1|2077.9|2063.1|2076.4|2061.6|7
1738694570000|2025-02-04 18:42:50|2077.4|2062.6|2078.4|2063.6|2078.9|2064.1|2077.4|2062.6|5
1738694580000|2025-02-04 18:43:00|2077.9|2063.1|2075.4|2060.6|2077.9|2063.1|2075.4|2060.6|10
1738694590000|2025-02-04 18:43:10|2074.9|2060.1|2075.4|2060.6|2075.4|2060.6|2074.4|2059.6|3
1738694600000|2025-02-04 18:43:20|2074.9|2060.1|2074.4|2059.6|2074.9|2060.1|2073.9|2059.1|4
1738694610000|2025-02-04 18:43:30|2073.9|2059.1|2074.9|2060.1|2074.9|2060.1|2073.9|2059.1|3
1738694620000|2025-02-04 18:43:40|2075.4|2060.6|2075.4|2060.6|2075.9|2061.1|2074.9|2060.1|7
1738694630000|2025-02-04 18:43:50|2075.9|2061.1|2075.9|2061.1|2075.9|2061.1|2075.9|2061.1|1
1738694640000|2025-02-04 18:44:00|2075.4|2060.6|2074.4|2059.6|2075.4|2060.6|2073.9|2059.1|5
1738694650000|2025-02-04 18:44:10|2075.4|2060.6|2074.4|2059.6|2075.4|2060.6|2073.9|2059.1|4
1738694660000|2025-02-04 18:44:20|2073.9|2059.1|2073.9|2059.1|2073.9|2059.1|2073.9|2059.1|1
1738694670000|2025-02-04 18:44:30|2074.4|2059.6|2074.4|2059.6|2074.4|2059.6|2073.9|2059.1|3
1738694680000|2025-02-04 18:44:40|2075.4|2060.6|2074.9|2060.1|2075.4|2060.6|2074.9|2060.1|2
1738694690000|2025-02-04 18:44:50|2074.4|2059.6|2073.9|2059.1|2074.4|2059.6|2073.9|2059.1|8
1738694700000|2025-02-04 18:45:00|2074.4|2059.6|2075.9|2061.1|2075.9|2061.1|2074.4|2059.6|8
1738694710000|2025-02-04 18:45:10|2075.4|2060.6|2076.4|2061.6|2076.4|2061.6|2074.4|2059.6|7
1738694720000|2025-02-04 18:45:20|2075.9|2061.1|2076.4|2061.6|2076.9|2062.1|2075.4|2060.6|7
1738694730000|2025-02-04 18:45:30|2076.9|2062.1|2078.4|2063.6|2078.4|2063.6|2076.4|2061.6|6
1738694740000|2025-02-04 18:45:40|2077.9|2063.1|2080.4|2065.6|2080.4|2065.6|2077.9|2063.1|9
1738694750000|2025-02-04 18:45:50|2079.9|2065.1|2081.4|2066.6|2081.4|2066.6|2079.9|2065.1|3
1738694770000|2025-02-04 18:46:10|2080.9|2066.1|2082.9|2068.1|2083.4|2068.6|2080.9|2066.1|8
1738694820000|2025-02-04 18:47:00|2083.4|2068.6|2083.4|2068.6|2083.4|2068.6|2082.9|2068.1|3
1738694830000|2025-02-04 18:47:10|2083.9|2069.1|2084.4|2069.6|2084.9|2070.1|2083.4|2068.6|12
1738694840000|2025-02-04 18:47:20|2083.9|2069.1|2082.9|2068.1|2084.4|2069.6|2082.4|2067.6|8
1738694850000|2025-02-04 18:47:30|2082.4|2067.6|2080.9|2066.1|2082.4|2067.6|2080.9|2066.1|4
1738694860000|2025-02-04 18:47:40|2080.4|2065.6|2078.9|2064.1|2080.4|2065.6|2078.9|2064.1|9
1738694870000|2025-02-04 18:47:50|2078.4|2063.6|2079.4|2064.6|2079.4|2064.6|2076.9|2062.1|8
1738694880000|2025-02-04 18:48:00|2078.4|2063.6|2077.4|2062.6|2078.4|2063.6|2077.4|2062.6|3
1738694890000|2025-02-04 18:48:10|2077.9|2063.1|2078.4|2063.6|2079.4|2064.6|2077.9|2063.1|7
1738694900000|2025-02-04 18:48:20|2078.9|2064.1|2079.4|2064.6|2079.4|2064.6|2078.4|2063.6|9
1738694910000|2025-02-04 18:48:30|2078.4|2063.6|2076.4|2061.6|2078.4|2063.6|2076.4|2061.6|7
1738694920000|2025-02-04 18:48:40|2076.9|2062.1|2077.4|2062.6|2077.4|2062.6|2076.9|2062.1|2
1738694930000|2025-02-04 18:48:50|2076.9|2062.1|2077.4|2062.6|2077.4|2062.6|2076.4|2061.6|8
1738694940000|2025-02-04 18:49:00|2076.9|2062.1|2075.4|2060.6|2077.4|2062.6|2074.4|2059.6|9
1738694950000|2025-02-04 18:49:10|2076.4|2061.6|2075.4|2060.6|2076.4|2061.6|2075.4|2060.6|2
1738694960000|2025-02-04 18:49:20|2075.9|2061.1|2076.9|2062.1|2077.4|2062.6|2075.9|2061.1|6
1738694970000|2025-02-04 18:49:30|2076.4|2061.6|2076.4|2061.6|2076.4|2061.6|2076.4|2061.6|1
1738694980000|2025-02-04 18:49:40|2076.9|2062.1|2077.4|2062.6|2077.4|2062.6|2076.4|2061.6|4
1738694990000|2025-02-04 18:49:50|2077.9|2063.1|2078.4|2063.6|2078.4|2063.6|2077.4|2062.6|7
1738695000000|2025-02-04 18:50:00|2077.9|2063.1|2079.4|2064.6|2079.4|2064.6|2077.4|2062.6|8
1738695010000|2025-02-04 18:50:10|2079.9|2065.1|2080.4|2065.6|2080.4|2065.6|2079.9|2065.1|4
1738695020000|2025-02-04 18:50:20|2079.9|2065.1|2080.9|2066.1|2080.9|2066.1|2079.9|2065.1|3
1738695030000|2025-02-04 18:50:30|2079.9|2065.1|2079.9|2065.1|2079.9|2065.1|2078.4|2063.6|5
1738695040000|2025-02-04 18:50:40|2080.4|2065.6|2079.4|2064.6|2080.4|2065.6|2079.4|2064.6|5
1738695050000|2025-02-04 18:50:50|2080.4|2065.6|2080.4|2065.6|2080.9|2066.1|2080.4|2065.6|3
1738695060000|2025-02-04 18:51:00|2079.9|2065.1|2079.4|2064.6|2080.4|2065.6|2079.4|2064.6|11
1738695070000|2025-02-04 18:51:10|2078.4|2063.6|2076.4|2061.6|2078.4|2063.6|2076.4|2061.6|6
1738695080000|2025-02-04 18:51:20|2077.4|2062.6|2078.4|2063.6|2078.4|2063.6|2076.9|2062.1|4
1738695090000|2025-02-04 18:51:30|2078.9|2064.1|2078.9|2064.1|2078.9|2064.1|2077.9|2063.1|5
1738695100000|2025-02-04 18:51:40|2078.4|2063.6|2076.4|2061.6|2079.4|2064.6|2076.4|2061.6|6
1738695110000|2025-02-04 18:51:50|2076.9|2062.1|2078.4|2063.6|2078.4|2063.6|2076.9|2062.1|4
1738695120000|2025-02-04 18:52:00|2077.4|2062.6|2077.4|2062.6|2078.9|2064.1|2077.4|2062.6|8
1738695130000|2025-02-04 18:52:10|2076.9|2062.1|2075.4|2060.6|2076.9|2062.1|2075.4|2060.6|6
1738695140000|2025-02-04 18:52:20|2074.4|2059.6|2074.4|2059.6|2075.4|2060.6|2074.4|2059.6|4
1738695150000|2025-02-04 18:52:30|2073.9|2059.1|2074.4|2059.6|2074.4|2059.6|2073.9|2059.1|2
1738695160000|2025-02-04 18:52:40|2074.9|2060.1|2075.4|2060.6|2075.4|2060.6|2073.9|2059.1|5
1738695170000|2025-02-04 18:52:50|2074.9|2060.1|2074.4|2059.6|2075.4|2060.6|2074.4|2059.6|6
1738695180000|2025-02-04 18:53:00|2074.9|2060.1|2075.4|2060.6|2075.4|2060.6|2074.4|2059.6|4
1738695190000|2025-02-04 18:53:10|2075.9|2061.1|2075.4|2060.6|2076.4|2061.6|2075.4|2060.6|5
1738695200000|2025-02-04 18:53:20|2074.9|2060.1|2074.9|2060.1|2074.9|2060.1|2074.9|2060.1|1
1738695210000|2025-02-04 18:53:30|2073.9|2059.1|2073.4|2058.6|2073.9|2059.1|2072.9|2058.1|3
1738695220000|2025-02-04 18:53:40|2073.9|2059.1|2074.9|2060.1|2075.4|2060.6|2073.4|2058.6|6
1738695230000|2025-02-04 18:53:50|2073.9|2059.1|2073.4|2058.6|2073.9|2059.1|2073.4|2058.6|2
1738695240000|2025-02-04 18:54:00|2072.9|2058.1|2072.9|2058.1|2073.4|2058.6|2072.9|2058.1|3
1738695250000|2025-02-04 18:54:10|2073.4|2058.6|2073.4|2058.6|2073.4|2058.6|2072.9|2058.1|3
1738695260000|2025-02-04 18:54:20|2072.9|2058.1|2073.4|2058.6|2074.4|2059.6|2072.9|2058.1|7
1738695270000|2025-02-04 18:54:30|2074.4|2059.6|2073.9|2059.1|2074.4|2059.6|2073.4|2058.6|3
1738695280000|2025-02-04 18:54:40|2074.4|2059.6|2074.4|2059.6|2074.4|2059.6|2074.4|2059.6|1
1738695290000|2025-02-04 18:54:50|2073.9|2059.1|2073.4|2058.6|2073.9|2059.1|2073.4|2058.6|2
1738695300000|2025-02-04 18:55:00|2073.9|2059.1|2074.4|2059.6|2074.4|2059.6|2073.4|2058.6|8
1738695310000|2025-02-04 18:55:10|2074.9|2060.1|2076.4|2061.6|2076.4|2061.6|2074.4|2059.6|11
1738695330000|2025-02-04 18:55:30|2075.9|2061.1|2075.4|2060.6|2076.4|2061.6|2074.4|2059.6|6
1738695340000|2025-02-04 18:55:40|2074.9|2060.1|2074.4|2059.6|2074.9|2060.1|2074.4|2059.6|4
1738695360000|2025-02-04 18:56:00|2074.9|2060.1|2075.4|2060.6|2075.4|2060.6|2074.9|2060.1|2
1738695370000|2025-02-04 18:56:10|2075.9|2061.1|2075.9|2061.1|2075.9|2061.1|2074.9|2060.1|5
1738695380000|2025-02-04 18:56:20|2076.9|2062.1|2076.9|2062.1|2076.9|2062.1|2076.9|2062.1|1
1738695390000|2025-02-04 18:56:30|2076.4|2061.6|2076.9|2062.1|2076.9|2062.1|2076.4|2061.6|2
1738695410000|2025-02-04 18:56:50|2077.4|2062.6|2078.9|2064.1|2078.9|2064.1|2077.4|2062.6|3
1738695420000|2025-02-04 18:57:00|2079.4|2064.6|2077.4|2062.6|2079.9|2065.1|2077.4|2062.6|9
1738695430000|2025-02-04 18:57:10|2076.9|2062.1|2077.4|2062.6|2077.4|2062.6|2076.4|2061.6|3
1738695460000|2025-02-04 18:57:40|2077.9|2063.1|2076.4|2061.6|2077.9|2063.1|2076.4|2061.6|4
1738695470000|2025-02-04 18:57:50|2076.9|2062.1|2077.4|2062.6|2077.4|2062.6|2076.4|2061.6|3
1738695480000|2025-02-04 18:58:00|2077.9|2063.1|2078.9|2064.1|2078.9|2064.1|2077.9|2063.1|5
1738695490000|2025-02-04 18:58:10|2078.4|2063.6|2078.4|2063.6|2078.4|2063.6|2078.4|2063.6|1
1738695500000|2025-02-04 18:58:20|2078.9|2064.1|2079.4|2064.6|2079.4|2064.6|2078.4|2063.6|5
1738695510000|2025-02-04 18:58:30|2078.9|2064.1|2078.4|2063.6|2078.9|2064.1|2077.9|2063.1|8
1738695520000|2025-02-04 18:58:40|2077.9|2063.1|2077.4|2062.6|2078.4|2063.6|2077.4|2062.6|6
1738695530000|2025-02-04 18:58:50|2077.9|2063.1|2077.4|2062.6|2078.4|2063.6|2077.4|2062.6|4
1738695550000|2025-02-04 18:59:10|2077.9|2063.1|2078.9|2064.1|2078.9|2064.1|2077.9|2063.1|5
1738695560000|2025-02-04 18:59:20|2078.4|2063.6|2077.4|2062.6|2078.4|2063.6|2077.4|2062.6|5
1738695570000|2025-02-04 18:59:30|2077.9|2063.1|2077.4|2062.6|2077.9|2063.1|2077.4|2062.6|2
1738695600000|2025-02-04 19:00:00|2076.9|2062.1|2076.4|2061.6|2076.9|2062.1|2075.4|2060.6|10
1738695610000|2025-02-04 19:00:10|2076.9|2062.1|2075.9|2061.1|2077.4|2062.6|2075.4|2060.6|11
1738695620000|2025-02-04 19:00:20|2075.4|2060.6|2072.9|2058.1|2075.9|2061.1|2072.9|2058.1|10
1738695630000|2025-02-04 19:00:30|2072.4|2057.6|2072.4|2057.6|2073.4|2058.6|2072.4|2057.6|9
1738695640000|2025-02-04 19:00:40|2072.9|2058.1|2071.9|2057.1|2072.9|2058.1|2071.9|2057.1|5
1738695650000|2025-02-04 19:00:50|2072.4|2057.6|2072.4|2057.6|2072.4|2057.6|2072.4|2057.6|1
1738695660000|2025-02-04 19:01:00|2072.9|2058.1|2076.4|2061.6|2076.4|2061.6|2072.9|2058.1|11
1738695670000|2025-02-04 19:01:10|2077.4|2062.6|2078.9|2064.1|2078.9|2064.1|2076.4|2061.6|6
1738695680000|2025-02-04 19:01:20|2078.4|2063.6|2080.4|2065.6|2080.4|2065.6|2078.4|2063.6|9
1738695690000|2025-02-04 19:01:30|2080.9|2066.1|2082.4|2067.6|2082.4|2067.6|2080.4|2065.6|5
1738695700000|2025-02-04 19:01:40|2082.9|2068.1|2082.9|2068.1|2082.9|2068.1|2082.4|2067.6|7
1738695710000|2025-02-04 19:01:50|2082.4|2067.6|2083.4|2068.6|2084.4|2069.6|2082.4|2067.6|5
1738695720000|2025-02-04 19:02:00|2082.4|2067.6|2082.4|2067.6|2084.4|2069.6|2082.4|2067.6|10
1738695730000|2025-02-04 19:02:10|2083.4|2068.6|2081.4|2066.6|2083.4|2068.6|2081.4|2066.6|4
1738695740000|2025-02-04 19:02:20|2080.9|2066.1|2083.4|2068.6|2083.4|2068.6|2080.9|2066.1|12
1738695750000|2025-02-04 19:02:30|2082.4|2067.6|2084.9|2070.1|2084.9|2070.1|2082.4|2067.6|8
1738695760000|2025-02-04 19:02:40|2084.4|2069.6|2085.4|2070.6|2085.9|2071.1|2084.4|2069.6|4
1738695780000|2025-02-04 19:03:00|2086.4|2071.6|2086.9|2072.1|2086.9|2072.1|2085.4|2070.6|4
1738695790000|2025-02-04 19:03:10|2086.4|2071.6|2086.9|2072.1|2088.4|2073.6|2086.4|2071.6|8
1738695800000|2025-02-04 19:03:20|2086.4|2071.6|2083.9|2069.1|2086.9|2072.1|2083.9|2069.1|11
1738695810000|2025-02-04 19:03:30|2084.4|2069.6|2084.4|2069.6|2085.4|2070.6|2083.9|2069.1|7
1738695820000|2025-02-04 19:03:40|2083.9|2069.1|2083.9|2069.1|2083.9|2069.1|2081.4|2066.6|13
1738695830000|2025-02-04 19:03:50|2083.4|2068.6|2083.4|2068.6|2084.4|2069.6|2083.4|2068.6|7
1738695840000|2025-02-04 19:04:00|2084.4|2069.6|2082.4|2067.6|2084.4|2069.6|2081.4|2066.6|9
1738695850000|2025-02-04 19:04:10|2081.9|2067.1|2081.4|2066.6|2082.4|2067.6|2080.4|2065.6|9
1738695860000|2025-02-04 19:04:20|2082.4|2067.6|2083.4|2068.6|2083.4|2068.6|2082.4|2067.6|3
1738695870000|2025-02-04 19:04:30|2083.9|2069.1|2086.4|2071.6|2086.4|2071.6|2083.9|2069.1|7
1738695880000|2025-02-04 19:04:40|2085.9|2071.1|2084.9|2070.1|2085.9|2071.1|2084.9|2070.1|5
1738695890000|2025-02-04 19:04:50|2085.4|2070.6|2085.9|2071.1|2086.4|2071.6|2084.9|2070.1|8
1738695900000|2025-02-04 19:05:00|2085.4|2070.6|2086.4|2071.6|2086.9|2072.1|2085.4|2070.6|10
1738695910000|2025-02-04 19:05:10|2085.9|2071.1|2083.4|2068.6|2086.4|2071.6|2083.4|2068.6|7
1738695920000|2025-02-04 19:05:20|2082.4|2067.6|2079.4|2064.6|2082.4|2067.6|2079.4|2064.6|8
1738695930000|2025-02-04 19:05:30|2078.9|2064.1|2079.4|2064.6|2079.4|2064.6|2078.4|2063.6|6
1738695940000|2025-02-04 19:05:40|2079.9|2065.1|2079.4|2064.6|2079.9|2065.1|2078.9|2064.1|4
1738695950000|2025-02-04 19:05:50|2079.9|2065.1|2081.4|2066.6|2081.4|2066.6|2079.9|2065.1|4
1738695960000|2025-02-04 19:06:00|2081.9|2067.1|2080.4|2065.6|2081.9|2067.1|2079.9|2065.1|6
1738695970000|2025-02-04 19:06:10|2079.4|2064.6|2082.4|2067.6|2082.4|2067.6|2079.4|2064.6|6
1738695980000|2025-02-04 19:06:20|2082.9|2068.1|2082.4|2067.6|2083.4|2068.6|2081.4|2066.6|12
1738695990000|2025-02-04 19:06:30|2082.9|2068.1|2084.9|2070.1|2084.9|2070.1|2082.4|2067.6|7
1738696000000|2025-02-04 19:06:40|2084.4|2069.6|2083.4|2068.6|2084.4|2069.6|2082.4|2067.6|6
1738696010000|2025-02-04 19:06:50|2084.4|2069.6|2084.4|2069.6|2085.4|2070.6|2083.4|2068.6|8
1738696020000|2025-02-04 19:07:00|2085.4|2070.6|2084.4|2069.6|2085.4|2070.6|2083.4|2068.6|10
1738696030000|2025-02-04 19:07:10|2083.4|2068.6|2081.4|2066.6|2083.4|2068.6|2081.4|2066.6|5
1738696040000|2025-02-04 19:07:20|2080.4|2065.6|2081.4|2066.6|2081.4|2066.6|2080.4|2065.6|5
1738696050000|2025-02-04 19:07:30|2080.4|2065.6|2079.9|2065.1|2080.4|2065.6|2079.4|2064.6|9
1738696060000|2025-02-04 19:07:40|2079.4|2064.6|2079.4|2064.6|2080.4|2065.6|2079.4|2064.6|4
1738696070000|2025-02-04 19:07:50|2078.4|2063.6|2079.4|2064.6|2079.4|2064.6|2078.4|2063.6|5
1738696080000|2025-02-04 19:08:00|2078.4|2063.6|2079.9|2065.1|2079.9|2065.1|2078.4|2063.6|8
1738696090000|2025-02-04 19:08:10|2080.4|2065.6|2080.9|2066.1|2081.4|2066.6|2080.4|2065.6|5
1738696100000|2025-02-04 19:08:20|2081.4|2066.6|2079.4|2064.6|2081.4|2066.6|2078.4|2063.6|10
1738696110000|2025-02-04 19:08:30|2078.9|2064.1|2078.4|2063.6|2079.4|2064.6|2078.4|2063.6|7
1738696120000|2025-02-04 19:08:40|2079.4|2064.6|2080.4|2065.6|2080.4|2065.6|2079.4|2064.6|3
1738696130000|2025-02-04 19:08:50|2079.9|2065.1|2080.4|2065.6|2080.4|2065.6|2079.4|2064.6|4
1738696140000|2025-02-04 19:09:00|2079.4|2064.6|2078.4|2063.6|2079.4|2064.6|2078.4|2063.6|4
1738696150000|2025-02-04 19:09:10|2077.9|2063.1|2077.9|2063.1|2078.4|2063.6|2077.9|2063.1|3
1738696160000|2025-02-04 19:09:20|2078.4|2063.6|2078.9|2064.1|2079.9|2065.1|2078.4|2063.6|5
1738696170000|2025-02-04 19:09:30|2079.4|2064.6|2082.9|2068.1|2083.9|2069.1|2079.4|2064.6|10
1738696180000|2025-02-04 19:09:40|2082.4|2067.6|2081.4|2066.6|2082.4|2067.6|2081.4|2066.6|3
1738696200000|2025-02-04 19:10:00|2081.9|2067.1|2083.4|2068.6|2083.4|2068.6|2081.9|2067.1|10
1738696210000|2025-02-04 19:10:10|2082.4|2067.6|2083.4|2068.6|2083.9|2069.1|2082.4|2067.6|10
1738696220000|2025-02-04 19:10:20|2084.4|2069.6|2085.9|2071.1|2086.4|2071.6|2084.4|2069.6|9
1738696230000|2025-02-04 19:10:30|2086.4|2071.6|2085.4|2070.6|2086.4|2071.6|2085.4|2070.6|3
1738696240000|2025-02-04 19:10:40|2085.9|2071.1|2087.4|2072.6|2088.4|2073.6|2085.9|2071.1|6
1738696250000|2025-02-04 19:10:50|2087.9|2073.1|2088.4|2073.6|2088.9|2074.1|2087.9|2073.1|4
1738696260000|2025-02-04 19:11:00|2087.9|2073.1|2088.9|2074.1|2088.9|2074.1|2087.4|2072.6|7
1738696320000|2025-02-04 19:12:00|2090.4|2075.6|2090.9|2076.1|2090.9|2076.1|2090.4|2075.6|2
1738696330000|2025-02-04 19:12:10|2091.9|2077.1|2094.4|2079.6|2094.4|2079.6|2091.9|2077.1|5
1738696340000|2025-02-04 19:12:20|2094.9|2080.1|2099.4|2084.6|2099.4|2084.6|2094.9|2080.1|14
1738696350000|2025-02-04 19:12:30|2098.9|2084.1|2099.4|2084.6|2099.4|2084.6|2097.9|2083.1|8
1738696360000|2025-02-04 19:12:40|2099.9|2085.1|2100.4|2085.6|2100.9|2086.1|2099.9|2085.1|4
1738696370000|2025-02-04 19:12:50|2099.9|2085.1|2100.9|2086.1|2100.9|2086.1|2099.9|2085.1|3
1738696380000|2025-02-04 19:13:00|2100.4|2085.6|2098.4|2083.6|2100.4|2085.6|2098.4|2083.6|8
1738696390000|2025-02-04 19:13:10|2098.9|2084.1|2098.4|2083.6|2098.9|2084.1|2098.4|2083.6|4
1738696400000|2025-02-04 19:13:20|2098.9|2084.1|2100.4|2085.6|2100.4|2085.6|2098.4|2083.6|5
1738696410000|2025-02-04 19:13:30|2099.4|2084.6|2099.9|2085.1|2099.9|2085.1|2099.4|2084.6|2
1738696420000|2025-02-04 19:13:40|2100.4|2085.6|2100.9|2086.1|2100.9|2086.1|2100.4|2085.6|4
1738696430000|2025-02-04 19:13:50|2101.9|2087.1|2104.9|2090.1|2104.9|2090.1|2101.9|2087.1|5
1738696440000|2025-02-04 19:14:00|2104.4|2089.6|2104.9|2090.1|2104.9|2090.1|2103.9|2089.1|6
1738696450000|2025-02-04 19:14:10|2105.9|2091.1|2105.4|2090.6|2106.9|2092.1|2105.4|2090.6|5
1738696460000|2025-02-04 19:14:20|2105.9|2091.1|2106.9|2092.1|2106.9|2092.1|2105.9|2091.1|3
1738696470000|2025-02-04 19:14:30|2106.4|2091.6|2106.4|2091.6|2106.9|2092.1|2106.4|2091.6|3
1738696480000|2025-02-04 19:14:40|2105.9|2091.1|2106.9|2092.1|2106.9|2092.1|2105.4|2090.6|5
1738696490000|2025-02-04 19:14:50|2106.4|2091.6|2107.9|2093.1|2107.9|2093.1|2106.4|2091.6|5
1738696500000|2025-02-04 19:15:00|2107.4|2092.6|2106.9|2092.1|2107.4|2092.6|2105.4|2090.6|8
1738696510000|2025-02-04 19:15:10|2106.4|2091.6|2103.4|2088.6|2106.4|2091.6|2103.4|2088.6|14
1738696520000|2025-02-04 19:15:20|2103.9|2089.1|2106.4|2091.6|2106.4|2091.6|2103.9|2089.1|7
1738696530000|2025-02-04 19:15:30|2106.9|2092.1|2106.9|2092.1|2107.9|2093.1|2106.9|2092.1|5
1738696540000|2025-02-04 19:15:40|2107.4|2092.6|2107.9|2093.1|2107.9|2093.1|2106.4|2091.6|6
1738696550000|2025-02-04 19:15:50|2108.4|2093.6|2112.9|2098.1|2112.9|2098.1|2108.4|2093.6|12
1738696560000|2025-02-04 19:16:00|2113.9|2099.1|2114.9|2100.1|2114.9|2100.1|2113.9|2099.1|2
1738696570000|2025-02-04 19:16:10|2115.9|2101.1|2118.4|2103.6|2118.9|2104.1|2115.9|2101.1|8
1738696580000|2025-02-04 19:16:20|2118.9|2104.1|2121.4|2106.6|2121.4|2106.6|2118.4|2103.6|7
1738696590000|2025-02-04 19:16:30|2122.4|2107.6|2119.4|2104.6|2122.4|2107.6|2118.4|2103.6|12
1738696600000|2025-02-04 19:16:40|2118.9|2104.1|2118.4|2103.6|2120.4|2105.6|2118.4|2103.6|14
1738696610000|2025-02-04 19:16:50|2117.9|2103.1|2118.4|2103.6|2119.4|2104.6|2116.4|2101.6|12
1738696620000|2025-02-04 19:17:00|2118.9|2104.1|2116.4|2101.6|2119.4|2104.6|2116.4|2101.6|20
1738696630000|2025-02-04 19:17:10|2115.4|2100.6|2114.4|2099.6|2117.4|2102.6|2113.4|2098.6|21
1738696640000|2025-02-04 19:17:20|2113.9|2099.1|2117.4|2102.6|2117.4|2102.6|2113.9|2099.1|8
1738696650000|2025-02-04 19:17:30|2118.4|2103.6|2118.4|2103.6|2119.4|2104.6|2116.4|2101.6|19
1738696660000|2025-02-04 19:17:40|2117.9|2103.1|2117.4|2102.6|2119.4|2104.6|2117.4|2102.6|13
1738696670000|2025-02-04 19:17:50|2118.4|2103.6|2118.4|2103.6|2119.4|2104.6|2117.4|2102.6|11
1738696680000|2025-02-04 19:18:00|2118.9|2104.1|2120.4|2105.6|2121.4|2106.6|2118.9|2104.1|19
1738696690000|2025-02-04 19:18:10|2119.4|2104.6|2121.4|2106.6|2121.4|2106.6|2119.4|2104.6|13
1738696700000|2025-02-04 19:18:20|2120.9|2106.1|2120.4|2105.6|2121.4|2106.6|2120.4|2105.6|10
1738696710000|2025-02-04 19:18:30|2119.4|2104.6|2120.4|2105.6|2120.4|2105.6|2118.9|2104.1|9
1738696720000|2025-02-04 19:18:40|2119.9|2105.1|2120.4|2105.6|2120.4|2105.6|2118.4|2103.6|15
1738696730000|2025-02-04 19:18:50|2119.9|2105.1|2119.4|2104.6|2120.4|2105.6|2119.4|2104.6|4
1738696740000|2025-02-04 19:19:00|2118.4|2103.6|2117.4|2102.6|2118.4|2103.6|2115.4|2100.6|9
1738696750000|2025-02-04 19:19:10|2117.9|2103.1|2118.9|2104.1|2119.4|2104.6|2117.4|2102.6|13
1738696760000|2025-02-04 19:19:20|2118.4|2103.6|2118.4|2103.6|2120.4|2105.6|2118.4|2103.6|10
1738696770000|2025-02-04 19:19:30|2117.9|2103.1|2118.4|2103.6|2119.4|2104.6|2117.9|2103.1|8
1738696780000|2025-02-04 19:19:40|2117.4|2102.6|2116.4|2101.6|2118.4|2103.6|2116.4|2101.6|7
1738696790000|2025-02-04 19:19:50|2116.9|2102.1|2118.4|2103.6|2118.9|2104.1|2116.9|2102.1|13
1738696800000|2025-02-04 19:20:00|2117.4|2102.6|2115.4|2100.6|2117.4|2102.6|2115.4|2100.6|9
1738696810000|2025-02-04 19:20:10|2114.9|2100.1|2114.4|2099.6|2115.4|2100.6|2113.4|2098.6|10
1738696820000|2025-02-04 19:20:20|2114.9|2100.1|2115.4|2100.6|2116.4|2101.6|2114.9|2100.1|11
1738696830000|2025-02-04 19:20:30|2115.9|2101.1|2115.4|2100.6|2115.9|2101.1|2113.4|2098.6|10
1738696840000|2025-02-04 19:20:40|2115.9|2101.1|2117.4|2102.6|2117.4|2102.6|2115.4|2100.6|11
1738696850000|2025-02-04 19:20:50|2116.9|2102.1|2120.4|2105.6|2120.4|2105.6|2116.4|2101.6|13
1738696860000|2025-02-04 19:21:00|2119.4|2104.6|2119.4|2104.6|2122.4|2107.6|2119.4|2104.6|14
1738696870000|2025-02-04 19:21:10|2119.9|2105.1|2121.4|2106.6|2122.9|2108.1|2119.9|2105.1|10
1738696880000|2025-02-04 19:21:20|2121.9|2107.1|2117.9|2103.1|2121.9|2107.1|2117.9|2103.1|8
1738696890000|2025-02-04 19:21:30|2117.4|2102.6|2114.4|2099.6|2118.4|2103.6|2114.4|2099.6|15
1738696900000|2025-02-04 19:21:40|2114.9|2100.1|2114.4|2099.6|2115.4|2100.6|2113.9|2099.1|8
1738696910000|2025-02-04 19:21:50|2114.9|2100.1|2114.4|2099.6|2115.4|2100.6|2114.4|2099.6|10
1738696920000|2025-02-04 19:22:00|2113.9|2099.1|2117.4|2102.6|2117.4|2102.6|2113.4|2098.6|15
1738696930000|2025-02-04 19:22:10|2116.9|2102.1|2116.4|2101.6|2116.9|2102.1|2116.4|2101.6|4
1738696940000|2025-02-04 19:22:20|2115.9|2101.1|2114.4|2099.6|2115.9|2101.1|2112.9|2098.1|12
1738696950000|2025-02-04 19:22:30|2114.9|2100.1|2116.4|2101.6|2116.4|2101.6|2114.9|2100.1|3
1738696960000|2025-02-04 19:22:40|2115.9|2101.1|2113.9|2099.1|2115.9|2101.1|2113.9|2099.1|6
1738696970000|2025-02-04 19:22:50|2113.4|2098.6|2113.4|2098.6|2114.4|2099.6|2112.9|2098.1|11
1738696980000|2025-02-04 19:23:00|2112.9|2098.1|2113.4|2098.6|2114.4|2099.6|2112.9|2098.1|9
1738696990000|2025-02-04 19:23:10|2112.4|2097.6|2113.4|2098.6|2113.4|2098.6|2111.9|2097.1|7
1738697000000|2025-02-04 19:23:20|2113.9|2099.1|2115.4|2100.6|2115.4|2100.6|2113.4|2098.6|9
1738697010000|2025-02-04 19:23:30|2114.9|2100.1|2114.4|2099.6|2114.9|2100.1|2113.4|2098.6|8
1738697020000|2025-02-04 19:23:40|2114.9|2100.1|2113.9|2099.1|2114.9|2100.1|2113.9|2099.1|7
1738697030000|2025-02-04 19:23:50|2114.4|2099.6|2113.9|2099.1|2114.9|2100.1|2113.4|2098.6|10
1738697040000|2025-02-04 19:24:00|2113.4|2098.6|2113.9|2099.1|2114.4|2099.6|2113.4|2098.6|6
1738697050000|2025-02-04 19:24:10|2114.4|2099.6|2116.4|2101.6|2116.9|2102.1|2114.4|2099.6|14
1738697060000|2025-02-04 19:24:20|2116.9|2102.1|2115.4|2100.6|2116.9|2102.1|2115.4|2100.6|16
1738697070000|2025-02-04 19:24:30|2115.9|2101.1|2115.4|2100.6|2116.9|2102.1|2114.9|2100.1|12
1738697080000|2025-02-04 19:24:40|2115.9|2101.1|2118.9|2104.1|2118.9|2104.1|2115.9|2101.1|6
1738697090000|2025-02-04 19:24:50|2118.4|2103.6|2119.9|2105.1|2120.4|2105.6|2118.4|2103.6|4
1738697100000|2025-02-04 19:25:00|2120.4|2105.6|2123.4|2108.6|2123.4|2108.6|2119.4|2104.6|12
1738697110000|2025-02-04 19:25:10|2123.9|2109.1|2121.9|2107.1|2123.9|2109.1|2121.9|2107.1|5
1738697120000|2025-02-04 19:25:20|2122.4|2107.6|2123.9|2109.1|2123.9|2109.1|2121.9|2107.1|8
1738697130000|2025-02-04 19:25:30|2123.4|2108.6|2122.4|2107.6|2123.9|2109.1|2122.4|2107.6|9
1738697140000|2025-02-04 19:25:40|2122.9|2108.1|2122.4|2107.6|2122.9|2108.1|2122.4|2107.6|2
1738697150000|2025-02-04 19:25:50|2123.4|2108.6|2122.4|2107.6|2123.4|2108.6|2122.4|2107.6|3
1738697160000|2025-02-04 19:26:00|2122.9|2108.1|2122.4|2107.6|2122.9|2108.1|2121.4|2106.6|6
1738697170000|2025-02-04 19:26:10|2121.4|2106.6|2121.4|2106.6|2121.4|2106.6|2120.4|2105.6|7
1738697180000|2025-02-04 19:26:20|2120.9|2106.1|2119.4|2104.6|2121.4|2106.6|2119.4|2104.6|14
1738697190000|2025-02-04 19:26:30|2118.9|2104.1|2119.4|2104.6|2119.4|2104.6|2117.4|2102.6|9
1738697200000|2025-02-04 19:26:40|2118.9|2104.1|2121.4|2106.6|2121.4|2106.6|2118.4|2103.6|7
1738697210000|2025-02-04 19:26:50|2120.9|2106.1|2119.4|2104.6|2120.9|2106.1|2119.4|2104.6|4
1738697220000|2025-02-04 19:27:00|2118.4|2103.6|2117.4|2102.6|2118.4|2103.6|2117.4|2102.6|7
1738697230000|2025-02-04 19:27:10|2116.9|2102.1|2115.4|2100.6|2116.9|2102.1|2115.4|2100.6|5
1738697240000|2025-02-04 19:27:20|2114.4|2099.6|2115.4|2100.6|2115.4|2100.6|2114.4|2099.6|2
1738697250000|2025-02-04 19:27:30|2114.9|2100.1|2114.9|2100.1|2115.4|2100.6|2114.4|2099.6|6
1738697260000|2025-02-04 19:27:40|2114.4|2099.6|2114.4|2099.6|2114.9|2100.1|2113.4|2098.6|6
1738697270000|2025-02-04 19:27:50|2113.4|2098.6|2112.4|2097.6|2113.4|2098.6|2112.4|2097.6|2
1738697280000|2025-02-04 19:28:00|2113.4|2098.6|2111.9|2097.1|2113.9|2099.1|2111.9|2097.1|6
1738697290000|2025-02-04 19:28:10|2110.4|2095.6|2108.4|2093.6|2110.4|2095.6|2108.4|2093.6|4
1738697300000|2025-02-04 19:28:20|2108.9|2094.1|2108.4|2093.6|2109.4|2094.6|2108.4|2093.6|3
1738697310000|2025-02-04 19:28:30|2108.9|2094.1|2108.4|2093.6|2109.4|2094.6|2107.9|2093.1|6
1738697320000|2025-02-04 19:28:40|2107.9|2093.1|2109.4|2094.6|2110.4|2095.6|2107.9|2093.1|7
1738697330000|2025-02-04 19:28:50|2109.9|2095.1|2111.4|2096.6|2112.4|2097.6|2109.4|2094.6|13
1738697340000|2025-02-04 19:29:00|2111.9|2097.1|2111.4|2096.6|2113.9|2099.1|2111.4|2096.6|9
1738697350000|2025-02-04 19:29:10|2112.4|2097.6|2111.4|2096.6|2112.4|2097.6|2111.4|2096.6|3
1738697360000|2025-02-04 19:29:20|2110.9|2096.1|2112.4|2097.6|2112.4|2097.6|2110.4|2095.6|6
1738697370000|2025-02-04 19:29:30|2111.9|2097.1|2110.9|2096.1|2112.4|2097.6|2110.9|2096.1|7
1738697380000|2025-02-04 19:29:40|2111.4|2096.6|2111.4|2096.6|2111.4|2096.6|2111.4|2096.6|1
1738697390000|2025-02-04 19:29:50|2112.4|2097.6|2114.4|2099.6|2114.4|2099.6|2112.4|2097.6|5
1738697400000|2025-02-04 19:30:00|2115.4|2100.6|2118.4|2103.6|2118.4|2103.6|2115.4|2100.6|11
1738697410000|2025-02-04 19:30:10|2118.9|2104.1|2119.4|2104.6|2119.9|2105.1|2118.9|2104.1|8
1738697420000|2025-02-04 19:30:20|2119.9|2105.1|2119.9|2105.1|2119.9|2105.1|2118.4|2103.6|5
1738697430000|2025-02-04 19:30:30|2120.9|2106.1|2121.9|2107.1|2121.9|2107.1|2120.9|2106.1|5
1738697440000|2025-02-04 19:30:40|2123.4|2108.6|2123.4|2108.6|2123.4|2108.6|2123.4|2108.6|1
1738697450000|2025-02-04 19:30:50|2123.9|2109.1|2123.9|2109.1|2123.9|2109.1|2123.9|2109.1|1
1738697470000|2025-02-04 19:31:10|2124.9|2110.1|2127.4|2112.6|2127.4|2112.6|2124.9|2110.1|11
1738697480000|2025-02-04 19:31:20|2126.9|2112.1|2126.4|2111.6|2126.9|2112.1|2126.4|2111.6|2
1738697490000|2025-02-04 19:31:30|2125.4|2110.6|2123.4|2108.6|2125.4|2110.6|2123.4|2108.6|3
1738697500000|2025-02-04 19:31:40|2123.9|2109.1|2123.9|2109.1|2125.4|2110.6|2123.9|2109.1|8
1738697510000|2025-02-04 19:31:50|2124.4|2109.6|2123.4|2108.6|2125.4|2110.6|2122.4|2107.6|10
1738697520000|2025-02-04 19:32:00|2124.4|2109.6|2123.4|2108.6|2124.4|2109.6|2122.4|2107.6|6
1738697530000|2025-02-04 19:32:10|2122.9|2108.1|2122.4|2107.6|2123.4|2108.6|2121.4|2106.6|10
1738697540000|2025-02-04 19:32:20|2122.9|2108.1|2122.4|2107.6|2124.4|2109.6|2122.4|2107.6|7
1738697550000|2025-02-04 19:32:30|2121.9|2107.1|2122.4|2107.6|2122.9|2108.1|2121.4|2106.6|8
1738697560000|2025-02-04 19:32:40|2121.9|2107.1|2122.9|2108.1|2122.9|2108.1|2121.4|2106.6|5
1738697570000|2025-02-04 19:32:50|2123.4|2108.6|2124.9|2110.1|2124.9|2110.1|2123.4|2108.6|3
1738697580000|2025-02-04 19:33:00|2125.4|2110.6|2127.4|2112.6|2127.4|2112.6|2124.9|2110.1|12
1738697590000|2025-02-04 19:33:10|2127.9|2113.1|2127.9|2113.1|2127.9|2113.1|2127.4|2112.6|5
1738697600000|2025-02-04 19:33:20|2127.4|2112.6|2128.9|2114.1|2129.4|2114.6|2127.4|2112.6|7
1738697610000|2025-02-04 19:33:30|2128.4|2113.6|2129.4|2114.6|2129.9|2115.1|2128.4|2113.6|5
1738697620000|2025-02-04 19:33:40|2129.9|2115.1|2131.4|2116.6|2131.4|2116.6|2129.4|2114.6|6
1738697630000|2025-02-04 19:33:50|2131.9|2117.1|2131.9|2117.1|2131.9|2117.1|2131.4|2116.6|3
1738697640000|2025-02-04 19:34:00|2133.4|2118.6|2129.4|2114.6|2133.4|2118.6|2129.4|2114.6|9
1738697650000|2025-02-04 19:34:10|2129.9|2115.1|2126.4|2111.6|2129.9|2115.1|2126.4|2111.6|10
1738697660000|2025-02-04 19:34:20|2126.9|2112.1|2125.4|2110.6|2126.9|2112.1|2123.9|2109.1|8
1738697670000|2025-02-04 19:34:30|2125.9|2111.1|2126.4|2111.6|2126.4|2111.6|2125.4|2110.6|5
1738697680000|2025-02-04 19:34:40|2125.9|2111.1|2124.4|2109.6|2126.4|2111.6|2124.4|2109.6|11
1738697690000|2025-02-04 19:34:50|2123.4|2108.6|2127.4|2112.6|2127.4|2112.6|2123.4|2108.6|10
1738697700000|2025-02-04 19:35:00|2128.4|2113.6|2131.9|2117.1|2131.9|2117.1|2128.4|2113.6|10
1738697710000|2025-02-04 19:35:10|2132.4|2117.6|2132.4|2117.6|2133.4|2118.6|2132.4|2117.6|8
1738697720000|2025-02-04 19:35:20|2132.9|2118.1|2133.4|2118.6|2133.9|2119.1|2132.4|2117.6|10
1738697730000|2025-02-04 19:35:30|2133.9|2119.1|2133.9|2119.1|2133.9|2119.1|2133.9|2119.1|1
1738697740000|2025-02-04 19:35:40|2133.4|2118.6|2133.4|2118.6|2133.9|2119.1|2132.4|2117.6|7
1738697750000|2025-02-04 19:35:50|2133.9|2119.1|2133.9|2119.1|2133.9|2119.1|2133.9|2119.1|1
1738697770000|2025-02-04 19:36:10|2133.4|2118.6|2133.4|2118.6|2133.9|2119.1|2133.4|2118.6|3
1738697780000|2025-02-04 19:36:20|2132.9|2118.1|2133.4|2118.6|2133.4|2118.6|2132.9|2118.1|4
1738697790000|2025-02-04 19:36:30|2132.9|2118.1|2133.4|2118.6|2133.4|2118.6|2132.9|2118.1|2
1738697800000|2025-02-04 19:36:40|2132.9|2118.1|2131.4|2116.6|2132.9|2118.1|2131.4|2116.6|9
1738697810000|2025-02-04 19:36:50|2131.9|2117.1|2129.4|2114.6|2132.4|2117.6|2129.4|2114.6|7
1738697820000|2025-02-04 19:37:00|2128.9|2114.1|2130.4|2115.6|2130.4|2115.6|2128.4|2113.6|12
1738697830000|2025-02-04 19:37:10|2129.9|2115.1|2128.4|2113.6|2130.4|2115.6|2127.4|2112.6|14
1738697840000|2025-02-04 19:37:20|2127.9|2113.1|2125.4|2110.6|2127.9|2113.1|2125.4|2110.6|7
1738697850000|2025-02-04 19:37:30|2124.9|2110.1|2124.4|2109.6|2126.4|2111.6|2124.4|2109.6|9
1738697860000|2025-02-04 19:37:40|2124.9|2110.1|2123.4|2108.6|2125.4|2110.6|2123.4|2108.6|12
1738697870000|2025-02-04 19:37:50|2122.9|2108.1|2120.4|2105.6|2123.4|2108.6|2120.4|2105.6|12
1738697880000|2025-02-04 19:38:00|2119.9|2105.1|2119.9|2105.1|2119.9|2105.1|2119.9|2105.1|1
1738697920000|2025-02-04 19:38:40|2117.4|2102.6|2116.9|2102.1|2117.4|2102.6|2114.4|2099.6|11
1738697930000|2025-02-04 19:38:50|2117.4|2102.6|2114.4|2099.6|2117.4|2102.6|2113.9|2099.1|10
1738697940000|2025-02-04 19:39:00|2113.9|2099.1|2112.4|2097.6|2113.9|2099.1|2112.4|2097.6|7
1738697950000|2025-02-04 19:39:10|2110.9|2096.1|2108.4|2093.6|2110.9|2096.1|2108.4|2093.6|5
1738697960000|2025-02-04 19:39:20|2107.9|2093.1|2106.4|2091.6|2107.9|2093.1|2105.4|2090.6|10
1738697970000|2025-02-04 19:39:30|2106.9|2092.1|2107.4|2092.6|2107.9|2093.1|2106.4|2091.6|12
1738697980000|2025-02-04 19:39:40|2107.9|2093.1|2107.4|2092.6|2108.9|2094.1|2106.4|2091.6|13
1738697990000|2025-02-04 19:39:50|2106.9|2092.1|2107.4|2092.6|2107.4|2092.6|2106.4|2091.6|3
1738698000000|2025-02-04 19:40:00|2107.9|2093.1|2107.9|2093.1|2108.9|2094.1|2105.4|2090.6|19
1738698010000|2025-02-04 19:40:10|2108.4|2093.6|2106.4|2091.6|2108.4|2093.6|2105.9|2091.1|11
1738698020000|2025-02-04 19:40:20|2106.9|2092.1|2107.4|2092.6|2108.4|2093.6|2106.9|2092.1|8
1738698030000|2025-02-04 19:40:30|2106.4|2091.6|2104.4|2089.6|2106.4|2091.6|2104.4|2089.6|6
1738698040000|2025-02-04 19:40:40|2103.9|2089.1|2103.9|2089.1|2103.9|2089.1|2103.9|2089.1|1
1738698050000|2025-02-04 19:40:50|2104.4|2089.6|2103.9|2089.1|2104.4|2089.6|2103.9|2089.1|2
1738698060000|2025-02-04 19:41:00|2104.4|2089.6|2104.4|2089.6|2106.9|2092.1|2103.9|2089.1|17
1738698070000|2025-02-04 19:41:10|2103.9|2089.1|2101.9|2087.1|2103.9|2089.1|2101.9|2087.1|5
1738698080000|2025-02-04 19:41:20|2100.9|2086.1|2095.9|2081.1|2100.9|2086.1|2095.9|2081.1|6
1738698090000|2025-02-04 19:41:30|2096.4|2081.6|2096.4|2081.6|2097.4|2082.6|2096.4|2081.6|11
1738698100000|2025-02-04 19:41:40|2096.9|2082.1|2098.4|2083.6|2098.9|2084.1|2096.9|2082.1|7
1738698110000|2025-02-04 19:41:50|2098.9|2084.1|2098.9|2084.1|2098.9|2084.1|2097.4|2082.6|7
1738698120000|2025-02-04 19:42:00|2099.9|2085.1|2099.4|2084.6|2099.9|2085.1|2097.4|2082.6|13
1738698130000|2025-02-04 19:42:10|2099.9|2085.1|2102.4|2087.6|2102.9|2088.1|2099.4|2084.6|14
1738698140000|2025-02-04 19:42:20|2101.9|2087.1|2104.4|2089.6|2104.4|2089.6|2101.4|2086.6|13
1738698150000|2025-02-04 19:42:30|2103.4|2088.6|2101.4|2086.6|2103.4|2088.6|2100.4|2085.6|8
1738698160000|2025-02-04 19:42:40|2100.9|2086.1|2101.9|2087.1|2102.4|2087.6|2100.9|2086.1|6
1738698170000|2025-02-04 19:42:50|2101.4|2086.6|2102.4|2087.6|2102.4|2087.6|2101.4|2086.6|5
1738698180000|2025-02-04 19:43:00|2102.9|2088.1|2104.4|2089.6|2105.4|2090.6|2102.9|2088.1|9
1738698190000|2025-02-04 19:43:10|2103.4|2088.6|2099.4|2084.6|2103.4|2088.6|2099.4|2084.6|8
1738698200000|2025-02-04 19:43:20|2098.9|2084.1|2097.4|2082.6|2098.9|2084.1|2097.4|2082.6|6
1738698210000|2025-02-04 19:43:30|2096.4|2081.6|2097.4|2082.6|2098.4|2083.6|2096.4|2081.6|8
1738698220000|2025-02-04 19:43:40|2097.9|2083.1|2102.4|2087.6|2102.4|2087.6|2097.9|2083.1|9
1738698230000|2025-02-04 19:43:50|2102.9|2088.1|2101.9|2087.1|2104.4|2089.6|2101.9|2087.1|8
1738698240000|2025-02-04 19:44:00|2102.4|2087.6|2106.9|2092.1|2106.9|2092.1|2102.4|2087.6|9
1738698250000|2025-02-04 19:44:10|2108.4|2093.6|2108.9|2094.1|2108.9|2094.1|2108.4|2093.6|2
1738698260000|2025-02-04 19:44:20|2109.9|2095.1|2110.4|2095.6|2110.4|2095.6|2109.4|2094.6|5
1738698270000|2025-02-04 19:44:30|2109.9|2095.1|2110.4|2095.6|2110.4|2095.6|2109.4|2094.6|8
1738698280000|2025-02-04 19:44:40|2111.4|2096.6|2112.9|2098.1|2112.9|2098.1|2111.4|2096.6|4
1738698290000|2025-02-04 19:44:50|2112.4|2097.6|2111.4|2096.6|2112.4|2097.6|2111.4|2096.6|3
1738698300000|2025-02-04 19:45:00|2112.4|2097.6|2116.4|2101.6|2116.9|2102.1|2112.4|2097.6|10
1738698310000|2025-02-04 19:45:10|2116.9|2102.1|2116.9|2102.1|2116.9|2102.1|2116.9|2102.1|1
1738698320000|2025-02-04 19:45:20|2116.4|2101.6|2116.9|2102.1|2116.9|2102.1|2115.4|2100.6|5
1738698330000|2025-02-04 19:45:30|2116.4|2101.6|2115.4|2100.6|2116.4|2101.6|2114.4|2099.6|6
1738698340000|2025-02-04 19:45:40|2116.4|2101.6|2116.4|2101.6|2116.9|2102.1|2115.4|2100.6|14
1738698350000|2025-02-04 19:45:50|2115.9|2101.1|2115.4|2100.6|2116.4|2101.6|2114.4|2099.6|7
1738698360000|2025-02-04 19:46:00|2114.9|2100.1|2107.4|2092.6|2114.9|2100.1|2107.4|2092.6|14
1738698370000|2025-02-04 19:46:10|2106.9|2092.1|2106.4|2091.6|2106.9|2092.1|2106.4|2091.6|2
1738698390000|2025-02-04 19:46:30|2105.4|2090.6|2103.9|2089.1|2105.4|2090.6|2103.9|2089.1|4
1738698400000|2025-02-04 19:46:40|2102.4|2087.6|2098.4|2083.6|2102.4|2087.6|2098.4|2083.6|5
1738698410000|2025-02-04 19:46:50|2097.9|2083.1|2096.4|2081.6|2097.9|2083.1|2096.4|2081.6|3
1738698420000|2025-02-04 19:47:00|2096.9|2082.1|2095.9|2081.1|2096.9|2082.1|2095.9|2081.1|7
1738698430000|2025-02-04 19:47:10|2093.4|2078.6|2089.9|2075.1|2093.4|2078.6|2089.9|2075.1|13
1738698440000|2025-02-04 19:47:20|2088.4|2073.6|2081.9|2067.1|2088.4|2073.6|2080.4|2065.6|15
1738698450000|2025-02-04 19:47:30|2082.4|2067.6|2082.9|2068.1|2086.4|2071.6|2082.4|2067.6|24
1738698460000|2025-02-04 19:47:40|2081.4|2066.6|2080.4|2065.6|2082.4|2067.6|2079.9|2065.1|17
1738698470000|2025-02-04 19:47:50|2079.9|2065.1|2077.9|2063.1|2079.9|2065.1|2077.9|2063.1|4
1738698480000|2025-02-04 19:48:00|2075.9|2061.1|2074.9|2060.1|2075.9|2061.1|2073.9|2059.1|9
1738698490000|2025-02-04 19:48:10|2075.4|2060.6|2072.4|2057.6|2076.4|2061.6|2071.9|2057.1|23
1738698500000|2025-02-04 19:48:20|2072.9|2058.1|2071.9|2057.1|2074.9|2060.1|2071.9|2057.1|17
1738698510000|2025-02-04 19:48:30|2072.4|2057.6|2071.9|2057.1|2074.4|2059.6|2071.9|2057.1|14
1738698520000|2025-02-04 19:48:40|2072.4|2057.6|2069.9|2055.1|2072.9|2058.1|2069.9|2055.1|11
1738698540000|2025-02-04 19:49:00|2068.9|2054.1|2066.4|2051.6|2069.4|2054.6|2064.9|2050.1|15
1738698550000|2025-02-04 19:49:10|2066.9|2052.1|2069.4|2054.6|2071.4|2056.6|2066.9|2052.1|21
1738698560000|2025-02-04 19:49:20|2070.4|2055.6|2075.4|2060.6|2076.9|2062.1|2068.9|2054.1|17
1738698570000|2025-02-04 19:49:30|2075.9|2061.1|2073.4|2058.6|2075.9|2061.1|2073.4|2058.6|23
1738698580000|2025-02-04 19:49:40|2074.4|2059.6|2074.4|2059.6|2076.4|2061.6|2073.4|2058.6|15
1738698590000|2025-02-04 19:49:50|2073.9|2059.1|2073.4|2058.6|2073.9|2059.1|2072.9|2058.1|13
1738698600000|2025-02-04 19:50:00|2073.9|2059.1|2076.9|2062.1|2076.9|2062.1|2073.4|2058.6|22
1738698610000|2025-02-04 19:50:10|2076.4|2061.6|2075.4|2060.6|2076.9|2062.1|2075.4|2060.6|10
1738698620000|2025-02-04 19:50:20|2074.9|2060.1|2072.4|2057.6|2075.4|2060.6|2072.4|2057.6|15
1738698630000|2025-02-04 19:50:30|2071.4|2056.6|2069.9|2055.1|2071.9|2057.1|2069.9|2055.1|10
1738698640000|2025-02-04 19:50:40|2068.4|2053.6|2072.4|2057.6|2072.4|2057.6|2067.9|2053.1|16
1738698650000|2025-02-04 19:50:50|2073.9|2059.1|2073.9|2059.1|2076.4|2061.6|2073.4|2058.6|18
1738698660000|2025-02-04 19:51:00|2073.4|2058.6|2071.4|2056.6|2075.4|2060.6|2070.4|2055.6|24
1738698670000|2025-02-04 19:51:10|2070.4|2055.6|2072.9|2058.1|2073.4|2058.6|2069.4|2054.6|19
1738698680000|2025-02-04 19:51:20|2072.4|2057.6|2075.4|2060.6|2075.4|2060.6|2071.9|2057.1|16
1738698690000|2025-02-04 19:51:30|2075.9|2061.1|2071.9|2057.1|2076.9|2062.1|2071.4|2056.6|23
1738698700000|2025-02-04 19:51:40|2072.4|2057.6|2072.4|2057.6|2075.4|2060.6|2070.4|2055.6|20
1738698710000|2025-02-04 19:51:50|2071.4|2056.6|2068.9|2054.1|2072.9|2058.1|2068.4|2053.6|14
1738698720000|2025-02-04 19:52:00|2068.4|2053.6|2071.9|2057.1|2072.9|2058.1|2068.4|2053.6|27
1738698730000|2025-02-04 19:52:10|2072.4|2057.6|2070.9|2056.1|2073.4|2058.6|2069.9|2055.1|20
1738698740000|2025-02-04 19:52:20|2071.4|2056.6|2068.4|2053.6|2071.4|2056.6|2066.9|2052.1|19
1738698750000|2025-02-04 19:52:30|2068.9|2054.1|2063.9|2049.1|2068.9|2054.1|2063.9|2049.1|14
1738698760000|2025-02-04 19:52:40|2064.4|2049.6|2060.4|2045.6|2064.4|2049.6|2060.4|2045.6|10
1738698770000|2025-02-04 19:52:50|2059.9|2045.1|2058.9|2044.1|2059.9|2045.1|2058.4|2043.6|6
1738698780000|2025-02-04 19:53:00|2059.4|2044.6|2061.9|2047.1|2062.9|2048.1|2058.9|2044.1|9
1738698790000|2025-02-04 19:53:10|2061.4|2046.6|2057.9|2043.1|2061.9|2047.1|2057.9|2043.1|17
1738698800000|2025-02-04 19:53:20|2058.9|2044.1|2059.9|2045.1|2059.9|2045.1|2056.4|2041.6|16
1738698810000|2025-02-04 19:53:30|2058.4|2043.6|2056.4|2041.6|2058.4|2043.6|2056.4|2041.6|7
1738698820000|2025-02-04 19:53:40|2055.9|2041.1|2056.4|2041.6|2056.4|2041.6|2055.9|2041.1|2
1738698830000|2025-02-04 19:53:50|2056.9|2042.1|2055.4|2040.6|2058.9|2044.1|2055.4|2040.6|17
1738698840000|2025-02-04 19:54:00|2055.9|2041.1|2056.9|2042.1|2057.9|2043.1|2054.9|2040.1|16
1738698850000|2025-02-04 19:54:10|2056.4|2041.6|2056.9|2042.1|2058.9|2044.1|2055.4|2040.6|15
1738698860000|2025-02-04 19:54:20|2056.4|2041.6|2056.9|2042.1|2057.4|2042.6|2054.9|2040.1|14
1738698870000|2025-02-04 19:54:30|2056.4|2041.6|2055.9|2041.1|2057.4|2042.6|2054.9|2040.1|12
1738698880000|2025-02-04 19:54:40|2056.4|2041.6|2056.4|2041.6|2059.4|2044.6|2055.9|2041.1|16
1738698890000|2025-02-04 19:54:50|2055.9|2041.1|2055.4|2040.6|2055.9|2041.1|2053.9|2039.1|10
1738698900000|2025-02-04 19:55:00|2056.4|2041.6|2056.4|2041.6|2058.4|2043.6|2053.9|2039.1|20
1738698910000|2025-02-04 19:55:10|2056.9|2042.1|2055.4|2040.6|2056.9|2042.1|2055.4|2040.6|14
1738698920000|2025-02-04 19:55:20|2054.9|2040.1|2062.9|2048.1|2063.4|2048.6|2054.4|2039.6|16
1738698930000|2025-02-04 19:55:30|2062.4|2047.6|2062.4|2047.6|2065.4|2050.6|2062.4|2047.6|19
1738698940000|2025-02-04 19:55:40|2062.9|2048.1|2064.4|2049.6|2065.4|2050.6|2062.4|2047.6|19
1738698950000|2025-02-04 19:55:50|2063.9|2049.1|2063.4|2048.6|2063.9|2049.1|2061.9|2047.1|13
1738698960000|2025-02-04 19:56:00|2062.9|2048.1|2066.9|2052.1|2066.9|2052.1|2060.9|2046.1|12
1738698970000|2025-02-04 19:56:10|2067.9|2053.1|2070.9|2056.1|2070.9|2056.1|2067.4|2052.6|15
1738698980000|2025-02-04 19:56:20|2070.4|2055.6|2069.4|2054.6|2070.9|2056.1|2068.9|2054.1|15
1738698990000|2025-02-04 19:56:30|2070.4|2055.6|2069.4|2054.6|2072.4|2057.6|2069.4|2054.6|12
1738699000000|2025-02-04 19:56:40|2069.9|2055.1|2068.9|2054.1|2071.9|2057.1|2067.4|2052.6|23
1738699010000|2025-02-04 19:56:50|2069.4|2054.6|2069.9|2055.1|2072.4|2057.6|2069.4|2054.6|13
1738699020000|2025-02-04 19:57:00|2070.4|2055.6|2070.4|2055.6|2071.4|2056.6|2065.9|2051.1|19
1738699030000|2025-02-04 19:57:10|2070.9|2056.1|2067.4|2052.6|2071.4|2056.6|2067.4|2052.6|12
1738699040000|2025-02-04 19:57:20|2067.9|2053.1|2065.9|2051.1|2069.9|2055.1|2065.9|2051.1|19
1738699050000|2025-02-04 19:57:30|2065.4|2050.6|2064.4|2049.6|2066.4|2051.6|2064.4|2049.6|10
1738699060000|2025-02-04 19:57:40|2063.4|2048.6|2061.9|2047.1|2063.4|2048.6|2061.9|2047.1|10
1738699070000|2025-02-04 19:57:50|2062.4|2047.6|2061.4|2046.6|2062.9|2048.1|2060.9|2046.1|8
1738699080000|2025-02-04 19:58:00|2060.9|2046.1|2060.4|2045.6|2061.4|2046.6|2059.9|2045.1|15
1738699090000|2025-02-04 19:58:10|2060.9|2046.1|2058.4|2043.6|2061.9|2047.1|2058.4|2043.6|11
1738699100000|2025-02-04 19:58:20|2058.9|2044.1|2057.9|2043.1|2060.9|2046.1|2057.9|2043.1|14
1738699110000|2025-02-04 19:58:30|2056.9|2042.1|2053.4|2038.6|2056.9|2042.1|2053.4|2038.6|7
1738699120000|2025-02-04 19:58:40|2053.9|2039.1|2055.4|2040.6|2056.9|2042.1|2053.4|2038.6|10
1738699130000|2025-02-04 19:58:50|2055.9|2041.1|2056.4|2041.6|2056.4|2041.6|2055.4|2040.6|6
1738699140000|2025-02-04 19:59:00|2055.9|2041.1|2054.4|2039.6|2055.9|2041.1|2052.4|2037.6|14
1738699150000|2025-02-04 19:59:10|2053.4|2038.6|2051.9|2037.1|2054.4|2039.6|2051.9|2037.1|13
1738699160000|2025-02-04 19:59:20|2051.4|2036.6|2048.9|2034.1|2051.4|2036.6|2048.9|2034.1|4
1738699170000|2025-02-04 19:59:30|2048.4|2033.6|2044.9|2030.1|2048.4|2033.6|2044.9|2030.1|12
1738699180000|2025-02-04 19:59:40|2044.4|2029.6|2042.9|2028.1|2044.4|2029.6|2041.4|2026.6|25
1738699190000|2025-02-04 19:59:50|2042.4|2027.6|2041.9|2027.1|2042.4|2027.6|2041.4|2026.6|6
1738699200000|2025-02-04 20:00:00|2041.4|2026.6|2047.4|2032.6|2047.9|2033.1|2040.9|2026.1|23
1738699210000|2025-02-04 20:00:10|2048.4|2033.6|2050.4|2035.6|2052.4|2037.6|2048.4|2033.6|14
1738699220000|2025-02-04 20:00:20|2049.9|2035.1|2046.4|2031.6|2049.9|2035.1|2045.9|2031.1|14
1738699230000|2025-02-04 20:00:30|2046.9|2032.1|2047.4|2032.6|2047.9|2033.1|2046.4|2031.6|14
1738699240000|2025-02-04 20:00:40|2046.9|2032.1|2051.4|2036.6|2051.4|2036.6|2046.9|2032.1|23
1738699250000|2025-02-04 20:00:50|2050.9|2036.1|2049.4|2034.6|2050.9|2036.1|2048.4|2033.6|18
1738699260000|2025-02-04 20:01:00|2048.9|2034.1|2053.9|2039.1|2053.9|2039.1|2047.9|2033.1|15
1738699270000|2025-02-04 20:01:10|2053.4|2038.6|2053.4|2038.6|2055.9|2041.1|2053.4|2038.6|16
1738699280000|2025-02-04 20:01:20|2052.9|2038.1|2052.4|2037.6|2054.4|2039.6|2050.9|2036.1|19
1738699290000|2025-02-04 20:01:30|2051.4|2036.6|2055.9|2041.1|2056.9|2042.1|2051.4|2036.6|12
1738699300000|2025-02-04 20:01:40|2056.4|2041.6|2056.9|2042.1|2056.9|2042.1|2053.9|2039.1|19
1738699310000|2025-02-04 20:01:50|2057.9|2043.1|2056.9|2042.1|2058.9|2044.1|2056.9|2042.1|11
1738699320000|2025-02-04 20:02:00|2056.4|2041.6|2058.4|2043.6|2058.4|2043.6|2053.4|2038.6|19
1738699330000|2025-02-04 20:02:10|2057.4|2042.6|2054.9|2040.1|2057.9|2043.1|2054.9|2040.1|12
1738699340000|2025-02-04 20:02:20|2052.9|2038.1|2052.4|2037.6|2052.9|2038.1|2051.4|2036.6|11
1738699350000|2025-02-04 20:02:30|2052.9|2038.1|2056.9|2042.1|2058.9|2044.1|2052.9|2038.1|24
1738699360000|2025-02-04 20:02:40|2057.4|2042.6|2056.9|2042.1|2057.9|2043.1|2053.9|2039.1|20
1738699370000|2025-02-04 20:02:50|2056.4|2041.6|2057.4|2042.6|2058.9|2044.1|2055.9|2041.1|17
1738699380000|2025-02-04 20:03:00|2056.9|2042.1|2052.4|2037.6|2058.9|2044.1|2052.4|2037.6|21
1738699390000|2025-02-04 20:03:10|2052.9|2038.1|2051.9|2037.1|2053.4|2038.6|2051.9|2037.1|11
1738699400000|2025-02-04 20:03:20|2050.9|2036.1|2050.4|2035.6|2051.4|2036.6|2049.9|2035.1|10
1738699410000|2025-02-04 20:03:30|2049.9|2035.1|2048.4|2033.6|2049.9|2035.1|2045.9|2031.1|16
1738699420000|2025-02-04 20:03:40|2047.9|2033.1|2046.4|2031.6|2048.4|2033.6|2046.4|2031.6|10
1738699430000|2025-02-04 20:03:50|2045.9|2031.1|2048.4|2033.6|2048.4|2033.6|2044.4|2029.6|17
1738699440000|2025-02-04 20:04:00|2048.9|2034.1|2056.4|2041.6|2056.4|2041.6|2048.9|2034.1|17
1738699450000|2025-02-04 20:04:10|2055.9|2041.1|2054.9|2040.1|2056.4|2041.6|2054.9|2040.1|13
1738699460000|2025-02-04 20:04:20|2053.4|2038.6|2050.9|2036.1|2053.4|2038.6|2049.9|2035.1|18
1738699470000|2025-02-04 20:04:30|2050.4|2035.6|2051.9|2037.1|2051.9|2037.1|2047.4|2032.6|21
1738699480000|2025-02-04 20:04:40|2052.9|2038.1|2050.4|2035.6|2053.4|2038.6|2048.4|2033.6|18
1738699490000|2025-02-04 20:04:50|2050.9|2036.1|2048.4|2033.6|2051.9|2037.1|2047.4|2032.6|18
1738699500000|2025-02-04 20:05:00|2047.4|2032.6|2048.4|2033.6|2048.4|2033.6|2046.4|2031.6|21
1738699510000|2025-02-04 20:05:10|2048.9|2034.1|2052.4|2037.6|2053.4|2038.6|2048.4|2033.6|18
1738699520000|2025-02-04 20:05:20|2051.9|2037.1|2046.4|2031.6|2051.9|2037.1|2046.4|2031.6|16
1738699530000|2025-02-04 20:05:30|2045.9|2031.1|2044.4|2029.6|2046.4|2031.6|2044.4|2029.6|12
1738699540000|2025-02-04 20:05:40|2043.9|2029.1|2043.4|2028.6|2043.9|2029.1|2042.4|2027.6|15
1738699550000|2025-02-04 20:05:50|2042.4|2027.6|2045.4|2030.6|2045.4|2030.6|2041.9|2027.1|12
1738699560000|2025-02-04 20:06:00|2045.9|2031.1|2045.4|2030.6|2047.9|2033.1|2044.9|2030.1|16
1738699570000|2025-02-04 20:06:10|2044.9|2030.1|2042.4|2027.6|2046.4|2031.6|2042.4|2027.6|17
1738699580000|2025-02-04 20:06:20|2041.9|2027.1|2037.9|2023.1|2041.9|2027.1|2037.9|2023.1|7
1738699590000|2025-02-04 20:06:30|2036.4|2021.6|2030.9|2016.1|2036.4|2021.6|2030.9|2016.1|14
1738699600000|2025-02-04 20:06:40|2030.4|2015.6|2025.4|2010.6|2030.9|2016.1|2025.4|2010.6|14
1738699610000|2025-02-04 20:06:50|2025.9|2011.1|2028.9|2014.1|2029.9|2015.1|2025.4|2010.6|19
1738699620000|2025-02-04 20:07:00|2027.4|2012.6|2026.9|2012.1|2027.9|2013.1|2026.4|2011.6|15
1738699630000|2025-02-04 20:07:10|2027.4|2012.6|2027.4|2012.6|2029.4|2014.6|2026.9|2012.1|12
1738699640000|2025-02-04 20:07:20|2026.9|2012.1|2026.4|2011.6|2028.4|2013.6|2026.4|2011.6|12
1738699650000|2025-02-04 20:07:30|2025.9|2011.1|2024.4|2009.6|2026.9|2012.1|2022.4|2007.6|17
1738699660000|2025-02-04 20:07:40|2024.9|2010.1|2024.4|2009.6|2025.9|2011.1|2024.4|2009.6|12
1738699670000|2025-02-04 20:07:50|2024.9|2010.1|2026.4|2011.6|2026.9|2012.1|2024.4|2009.6|18
1738699680000|2025-02-04 20:08:00|2027.4|2012.6|2031.4|2016.6|2032.9|2018.1|2027.4|2012.6|12
1738699690000|2025-02-04 20:08:10|2031.9|2017.1|2026.9|2012.1|2031.9|2017.1|2026.4|2011.6|15
1738699700000|2025-02-04 20:08:20|2025.9|2011.1|2020.4|2005.6|2025.9|2011.1|2020.4|2005.6|16
1738699710000|2025-02-04 20:08:30|2020.9|2006.1|2021.4|2006.6|2022.4|2007.6|2017.9|2003.1|22
1738699720000|2025-02-04 20:08:40|2020.4|2005.6|2013.4|1998.6|2020.4|2005.6|2012.9|1998.1|15
1738699730000|2025-02-04 20:08:50|2012.9|1998.1|2011.9|1997.1|2012.9|1998.1|2011.4|1996.6|17
1738699740000|2025-02-04 20:09:00|2013.4|1998.6|2017.9|2003.1|2019.4|2004.6|2012.4|1997.6|28
1738699750000|2025-02-04 20:09:10|2018.4|2003.6|2019.4|2004.6|2019.4|2004.6|2017.4|2002.6|17
1738699760000|2025-02-04 20:09:20|2018.4|2003.6|2018.4|2003.6|2019.9|2005.1|2017.4|2002.6|21
1738699770000|2025-02-04 20:09:30|2017.9|2003.1|2016.9|2002.1|2017.9|2003.1|2014.4|1999.6|14
1738699780000|2025-02-04 20:09:40|2017.4|2002.6|2022.9|2008.1|2022.9|2008.1|2017.4|2002.6|16
1738699790000|2025-02-04 20:09:50|2025.4|2010.6|2035.9|2021.1|2035.9|2021.1|2025.4|2010.6|16
1738699800000|2025-02-04 20:10:00|2036.4|2021.6|2037.9|2023.1|2039.4|2024.6|2036.4|2021.6|21
1738699810000|2025-02-04 20:10:10|2037.4|2022.6|2035.4|2020.6|2040.4|2025.6|2035.4|2020.6|19
1738699820000|2025-02-04 20:10:20|2035.9|2021.1|2038.9|2024.1|2040.4|2025.6|2032.9|2018.1|23
1738699830000|2025-02-04 20:10:30|2038.4|2023.6|2037.4|2022.6|2039.9|2025.1|2035.9|2021.1|19
1738699840000|2025-02-04 20:10:40|2036.9|2022.1|2034.9|2020.1|2040.4|2025.6|2034.9|2020.1|21
1738699850000|2025-02-04 20:10:50|2033.9|2019.1|2030.9|2016.1|2033.9|2019.1|2028.4|2013.6|22
1738699860000|2025-02-04 20:11:00|2031.4|2016.6|2023.4|2008.6|2031.9|2017.1|2023.4|2008.6|24
1738699870000|2025-02-04 20:11:10|2023.9|2009.1|2020.4|2005.6|2026.4|2011.6|2020.4|2005.6|25
1738699880000|2025-02-04 20:11:20|2018.9|2004.1|2016.9|2002.1|2019.4|2004.6|2016.9|2002.1|24
1738699890000|2025-02-04 20:11:30|2017.4|2002.6|2009.9|1995.1|2017.4|2002.6|2009.9|1995.1|19
1738699900000|2025-02-04 20:11:40|2008.4|1993.6|2010.4|1995.6|2011.9|1997.1|2008.4|1993.6|19
1738699910000|2025-02-04 20:11:50|2009.9|1995.1|2006.4|1991.6|2009.9|1995.1|2004.4|1989.6|18
1738699920000|2025-02-04 20:12:00|2007.4|1992.6|2010.9|1996.1|2012.4|1997.6|2005.9|1991.1|20
1738699930000|2025-02-04 20:12:10|2011.4|1996.6|2013.4|1998.6|2014.4|1999.6|2011.4|1996.6|24
1738699940000|2025-02-04 20:12:20|2012.9|1998.1|2006.9|1992.1|2012.9|1998.1|2006.4|1991.6|14
1738699950000|2025-02-04 20:12:30|2006.4|1991.6|1997.9|1983.1|2006.4|1991.6|1997.9|1983.1|16
1738699960000|2025-02-04 20:12:40|1999.4|1984.6|2005.4|1990.6|2005.4|1990.6|1999.4|1984.6|23
1738699970000|2025-02-04 20:12:50|2005.9|1991.1|2004.9|1990.1|2007.4|1992.6|2004.9|1990.1|14
1738699980000|2025-02-04 20:13:00|2003.9|1989.1|2003.9|1989.1|2005.9|1991.1|2002.9|1988.1|20
1738699990000|2025-02-04 20:13:10|2002.9|1988.1|2004.4|1989.6|2006.4|1991.6|2002.9|1988.1|21
1738700000000|2025-02-04 20:13:20|2005.4|1990.6|2007.4|1992.6|2007.4|1992.6|2003.9|1989.1|18
1738700010000|2025-02-04 20:13:30|2007.9|1993.1|2013.9|1999.1|2013.9|1999.1|2007.4|1992.6|13
1738700020000|2025-02-04 20:13:40|2014.4|1999.6|2011.4|1996.6|2014.4|1999.6|2011.4|1996.6|16
1738700030000|2025-02-04 20:13:50|2009.9|1995.1|2009.9|1995.1|2011.4|1996.6|2009.4|1994.6|16
1738700040000|2025-02-04 20:14:00|2009.4|1994.6|2004.9|1990.1|2010.4|1995.6|2004.9|1990.1|20
1738700050000|2025-02-04 20:14:10|2003.9|1989.1|2006.4|1991.6|2006.4|1991.6|2002.4|1987.6|20
1738700060000|2025-02-04 20:14:20|2007.4|1992.6|2012.9|1998.1|2012.9|1998.1|2007.4|1992.6|23
1738700070000|2025-02-04 20:14:30|2012.4|1997.6|2016.4|2001.6|2016.9|2002.1|2012.4|1997.6|13
1738700080000|2025-02-04 20:14:40|2015.9|2001.1|2010.9|1996.1|2016.9|2002.1|2010.9|1996.1|12
1738700090000|2025-02-04 20:14:50|2009.9|1995.1|2014.9|2000.1|2014.9|2000.1|2007.9|1993.1|23
1738700100000|2025-02-04 20:15:00|2015.4|2000.6|2020.9|2006.1|2020.9|2006.1|2014.4|1999.6|20
1738700110000|2025-02-04 20:15:10|2022.4|2007.6|2020.9|2006.1|2022.9|2008.1|2020.9|2006.1|10
1738700120000|2025-02-04 20:15:20|2019.9|2005.1|2021.4|2006.6|2021.9|2007.1|2017.4|2002.6|22
1738700130000|2025-02-04 20:15:30|2021.9|2007.1|2024.4|2009.6|2024.9|2010.1|2021.4|2006.6|15
1738700140000|2025-02-04 20:15:40|2024.9|2010.1|2023.9|2009.1|2026.4|2011.6|2022.4|2007.6|19
1738700150000|2025-02-04 20:15:50|2023.4|2008.6|2019.9|2005.1|2023.4|2008.6|2015.9|2001.1|18
1738700160000|2025-02-04 20:16:00|2020.4|2005.6|2025.4|2010.6|2025.4|2010.6|2020.4|2005.6|27
1738700170000|2025-02-04 20:16:10|2024.9|2010.1|2025.9|2011.1|2026.9|2012.1|2022.9|2008.1|12
1738700180000|2025-02-04 20:16:20|2025.4|2010.6|2023.4|2008.6|2026.9|2012.1|2021.4|2006.6|27
1738700190000|2025-02-04 20:16:30|2024.4|2009.6|2020.4|2005.6|2024.4|2009.6|2020.4|2005.6|26
1738700200000|2025-02-04 20:16:40|2019.9|2005.1|2022.4|2007.6|2022.9|2008.1|2017.9|2003.1|24
1738700210000|2025-02-04 20:16:50|2022.9|2008.1|2021.9|2007.1|2025.9|2011.1|2021.9|2007.1|13
1738700220000|2025-02-04 20:17:00|2021.4|2006.6|2016.4|2001.6|2022.4|2007.6|2016.4|2001.6|21
1738700230000|2025-02-04 20:17:10|2015.9|2001.1|2012.9|1998.1|2015.9|2001.1|2012.4|1997.6|12
1738700240000|2025-02-04 20:17:20|2012.4|1997.6|2013.4|1998.6|2013.9|1999.1|2011.9|1997.1|15
1738700250000|2025-02-04 20:17:30|2012.9|1998.1|2011.9|1997.1|2013.4|1998.6|2009.9|1995.1|19
1738700260000|2025-02-04 20:17:40|2012.9|1998.1|2012.4|1997.6|2013.4|1998.6|2011.9|1997.1|17
1738700270000|2025-02-04 20:17:50|2012.9|1998.1|2015.9|2001.1|2016.4|2001.6|2011.9|1997.1|17
1738700280000|2025-02-04 20:18:00|2016.4|2001.6|2020.4|2005.6|2020.4|2005.6|2014.9|2000.1|25
1738700290000|2025-02-04 20:18:10|2019.9|2005.1|2014.4|1999.6|2020.4|2005.6|2014.4|1999.6|19
1738700300000|2025-02-04 20:18:20|2013.9|1999.1|2016.9|2002.1|2016.9|2002.1|2012.9|1998.1|14
1738700310000|2025-02-04 20:18:30|2017.4|2002.6|2013.4|1998.6|2020.9|2006.1|2013.4|1998.6|14
1738700320000|2025-02-04 20:18:40|2013.9|1999.1|2017.4|2002.6|2018.9|2004.1|2012.4|1997.6|17
1738700330000|2025-02-04 20:18:50|2016.9|2002.1|2014.4|1999.6|2016.9|2002.1|2012.9|1998.1|18
1738700340000|2025-02-04 20:19:00|2014.9|2000.1|2012.9|1998.1|2017.4|2002.6|2012.9|1998.1|25
1738700350000|2025-02-04 20:19:10|2011.9|1997.1|2011.4|1996.6|2014.4|1999.6|2011.4|1996.6|10
1738700360000|2025-02-04 20:19:20|2011.9|1997.1|2011.4|1996.6|2013.4|1998.6|2010.4|1995.6|25
1738700370000|2025-02-04 20:19:30|2013.4|1998.6|2011.4|1996.6|2013.4|1998.6|2010.4|1995.6|20
1738700380000|2025-02-04 20:19:40|2011.9|1997.1|2010.9|1996.1|2013.4|1998.6|2009.9|1995.1|19
1738700390000|2025-02-04 20:19:50|2010.4|1995.6|2011.4|1996.6|2012.4|1997.6|2010.4|1995.6|18
1738700400000|2025-02-04 20:20:00|2012.4|1997.6|2017.4|2002.6|2019.4|2004.6|2012.4|1997.6|24
1738700410000|2025-02-04 20:20:10|2016.9|2002.1|2018.4|2003.6|2019.4|2004.6|2016.9|2002.1|13
1738700420000|2025-02-04 20:20:20|2017.9|2003.1|2018.9|2004.1|2019.9|2005.1|2016.9|2002.1|18
1738700430000|2025-02-04 20:20:30|2019.9|2005.1|2019.9|2005.1|2020.9|2006.1|2018.4|2003.6|22
1738700440000|2025-02-04 20:20:40|2020.4|2005.6|2020.9|2006.1|2020.9|2006.1|2019.9|2005.1|6
1738700450000|2025-02-04 20:20:50|2018.9|2004.1|2015.4|2000.6|2019.4|2004.6|2014.4|1999.6|13
1738700460000|2025-02-04 20:21:00|2014.9|2000.1|2012.4|1997.6|2014.9|2000.1|2011.9|1997.1|12
1738700470000|2025-02-04 20:21:10|2011.9|1997.1|2009.9|1995.1|2011.9|1997.1|2009.9|1995.1|10
1738700480000|2025-02-04 20:21:20|2010.4|1995.6|2009.9|1995.1|2011.9|1997.1|2009.9|1995.1|19
1738700490000|2025-02-04 20:21:30|2008.9|1994.1|2008.4|1993.6|2009.4|1994.6|2007.9|1993.1|7
1738700500000|2025-02-04 20:21:40|2009.4|1994.6|2009.9|1995.1|2010.4|1995.6|2008.9|1994.1|8
1738700510000|2025-02-04 20:21:50|2009.4|1994.6|2014.4|1999.6|2014.9|2000.1|2009.4|1994.6|18
1738700520000|2025-02-04 20:22:00|2013.9|1999.1|2016.4|2001.6|2016.4|2001.6|2013.9|1999.1|16
1738700530000|2025-02-04 20:22:10|2016.9|2002.1|2011.9|1997.1|2016.9|2002.1|2011.4|1996.6|17
1738700540000|2025-02-04 20:22:20|2012.4|1997.6|2014.9|2000.1|2016.9|2002.1|2011.4|1996.6|20
1738700550000|2025-02-04 20:22:30|2013.9|1999.1|2016.4|2001.6|2016.4|2001.6|2010.4|1995.6|26
1738700560000|2025-02-04 20:22:40|2015.9|2001.1|2017.9|2003.1|2017.9|2003.1|2012.9|1998.1|19
1738700570000|2025-02-04 20:22:50|2016.4|2001.6|2012.9|1998.1|2017.9|2003.1|2012.9|1998.1|20
1738700580000|2025-02-04 20:23:00|2012.4|1997.6|2015.4|2000.6|2018.4|2003.6|2012.4|1997.6|29
1738700590000|2025-02-04 20:23:10|2014.9|2000.1|2009.9|1995.1|2014.9|2000.1|2008.9|1994.1|19
1738700600000|2025-02-04 20:23:20|2009.4|1994.6|2012.9|1998.1|2014.4|1999.6|2009.4|1994.6|21
1738700610000|2025-02-04 20:23:30|2011.4|1996.6|2010.4|1995.6|2012.4|1997.6|2009.9|1995.1|10
1738700620000|2025-02-04 20:23:40|2010.9|1996.1|2012.9|1998.1|2016.4|2001.6|2010.4|1995.6|23
1738700630000|2025-02-04 20:23:50|2012.4|1997.6|2011.4|1996.6|2014.4|1999.6|2010.4|1995.6|16
1738700640000|2025-02-04 20:24:00|2011.9|1997.1|2010.4|1995.6|2014.9|2000.1|2010.4|1995.6|22
1738700650000|2025-02-04 20:24:10|2010.9|1996.1|2008.9|1994.1|2011.4|1996.6|2008.4|1993.6|17
1738700660000|2025-02-04 20:24:20|2008.4|1993.6|2007.4|1992.6|2008.4|1993.6|2006.4|1991.6|14
1738700670000|2025-02-04 20:24:30|2006.9|1992.1|2005.9|1991.1|2007.4|1992.6|2005.9|1991.1|14
1738700680000|2025-02-04 20:24:40|2006.4|1991.6|2007.4|1992.6|2009.4|1994.6|2006.4|1991.6|11
1738700690000|2025-02-04 20:24:50|2006.9|1992.1|2004.9|1990.1|2006.9|1992.1|2003.9|1989.1|17
1738700700000|2025-02-04 20:25:00|2003.9|1989.1|2005.4|1990.6|2005.4|1990.6|2002.9|1988.1|21
1738700710000|2025-02-04 20:25:10|2004.9|1990.1|2003.4|1988.6|2005.4|1990.6|2002.9|1988.1|15
1738700720000|2025-02-04 20:25:20|2002.9|1988.1|1999.9|1985.1|2002.9|1988.1|1999.9|1985.1|14
1738700730000|2025-02-04 20:25:30|1998.9|1984.1|1999.4|1984.6|2002.4|1987.6|1998.9|1984.1|16
1738700740000|2025-02-04 20:25:40|2000.4|1985.6|1998.4|1983.6|2000.4|1985.6|1997.9|1983.1|8
1738700750000|2025-02-04 20:25:50|1999.4|1984.6|2000.9|1986.1|2001.9|1987.1|1997.9|1983.1|14
1738700760000|2025-02-04 20:26:00|2001.4|1986.6|2004.4|1989.6|2007.9|1993.1|2000.4|1985.6|23
1738700770000|2025-02-04 20:26:10|2002.4|1987.6|1998.4|1983.6|2002.4|1987.6|1997.9|1983.1|15
1738700780000|2025-02-04 20:26:20|1997.9|1983.1|1998.9|1984.1|1998.9|1984.1|1996.9|1982.1|16
1738700790000|2025-02-04 20:26:30|1999.4|1984.6|1998.4|1983.6|2000.4|1985.6|1997.9|1983.1|9
1738700800000|2025-02-04 20:26:40|1998.9|1984.1|2001.4|1986.6|2002.9|1988.1|1998.9|1984.1|17
1738700810000|2025-02-04 20:26:50|2001.9|1987.1|2000.9|1986.1|2002.4|1987.6|2000.9|1986.1|13
1738700820000|2025-02-04 20:27:00|2001.4|1986.6|2003.9|1989.1|2004.9|1990.1|2001.4|1986.6|23
1738700830000|2025-02-04 20:27:10|2003.4|1988.6|2003.4|1988.6|2005.4|1990.6|2002.9|1988.1|20
1738700840000|2025-02-04 20:27:20|2003.9|1989.1|2003.9|1989.1|2004.4|1989.6|2002.9|1988.1|8
1738700850000|2025-02-04 20:27:30|2004.4|1989.6|2004.9|1990.1|2006.4|1991.6|2003.4|1988.6|13
1738700860000|2025-02-04 20:27:40|2004.4|1989.6|2005.4|1990.6|2005.9|1991.1|2001.4|1986.6|20
1738700870000|2025-02-04 20:27:50|2005.9|1991.1|2005.4|1990.6|2006.4|1991.6|2004.9|1990.1|14
1738700880000|2025-02-04 20:28:00|2004.9|1990.1|2001.9|1987.1|2006.4|1991.6|2001.9|1987.1|18
1738700890000|2025-02-04 20:28:10|2002.4|1987.6|2004.9|1990.1|2005.4|1990.6|2001.4|1986.6|19
1738700900000|2025-02-04 20:28:20|2005.9|1991.1|2005.4|1990.6|2006.4|1991.6|2004.4|1989.6|9
1738700910000|2025-02-04 20:28:30|2005.9|1991.1|2008.9|1994.1|2008.9|1994.1|2005.9|1991.1|7
1738700920000|2025-02-04 20:28:40|2009.9|1995.1|2010.9|1996.1|2010.9|1996.1|2009.9|1995.1|5
1738700930000|2025-02-04 20:28:50|2009.4|1994.6|2012.9|1998.1|2012.9|1998.1|2009.4|1994.6|16
1738700940000|2025-02-04 20:29:00|2013.9|1999.1|2013.9|1999.1|2014.9|2000.1|2013.9|1999.1|7
1738700950000|2025-02-04 20:29:10|2014.4|1999.6|2014.9|2000.1|2014.9|2000.1|2014.4|1999.6|2
1738700960000|2025-02-04 20:29:20|2013.4|1998.6|2013.4|1998.6|2013.9|1999.1|2011.4|1996.6|8
1738700970000|2025-02-04 20:29:30|2012.9|1998.1|2010.9|1996.1|2013.4|1998.6|2010.9|1996.1|9
1738700980000|2025-02-04 20:29:40|2009.9|1995.1|2012.4|1997.6|2012.4|1997.6|2008.4|1993.6|15
1738700990000|2025-02-04 20:29:50|2013.4|1998.6|2010.4|1995.6|2014.4|1999.6|2010.4|1995.6|8
1738701000000|2025-02-04 20:30:00|2009.9|1995.1|2012.9|1998.1|2012.9|1998.1|2007.9|1993.1|22
1738701010000|2025-02-04 20:30:10|2013.4|1998.6|2015.4|2000.6|2016.4|2001.6|2012.9|1998.1|10
1738701020000|2025-02-04 20:30:20|2015.9|2001.1|2017.4|2002.6|2017.9|2003.1|2015.4|2000.6|16
1738701030000|2025-02-04 20:30:30|2016.9|2002.1|2016.4|2001.6|2016.9|2002.1|2013.9|1999.1|13
1738701040000|2025-02-04 20:30:40|2017.4|2002.6|2017.4|2002.6|2018.9|2004.1|2016.4|2001.6|9
1738701050000|2025-02-04 20:30:50|2018.4|2003.6|2020.9|2006.1|2020.9|2006.1|2017.9|2003.1|8
1738701060000|2025-02-04 20:31:00|2020.4|2005.6|2022.4|2007.6|2022.9|2008.1|2019.9|2005.1|10
1738701070000|2025-02-04 20:31:10|2021.9|2007.1|2021.4|2006.6|2022.4|2007.6|2020.9|2006.1|12
1738701080000|2025-02-04 20:31:20|2020.9|2006.1|2021.9|2007.1|2021.9|2007.1|2018.4|2003.6|11
1738701090000|2025-02-04 20:31:30|2021.4|2006.6|2022.9|2008.1|2022.9|2008.1|2020.9|2006.1|13
1738701100000|2025-02-04 20:31:40|2022.4|2007.6|2017.9|2003.1|2022.9|2008.1|2016.9|2002.1|14
1738701110000|2025-02-04 20:31:50|2017.4|2002.6|2013.4|1998.6|2017.9|2003.1|2012.4|1997.6|10
1738701120000|2025-02-04 20:32:00|2012.9|1998.1|2012.9|1998.1|2016.4|2001.6|2012.9|1998.1|15
1738701130000|2025-02-04 20:32:10|2012.4|1997.6|2011.9|1997.1|2013.4|1998.6|2011.9|1997.1|9
1738701140000|2025-02-04 20:32:20|2010.9|1996.1|2010.9|1996.1|2012.4|1997.6|2010.4|1995.6|17
1738701150000|2025-02-04 20:32:30|2011.4|1996.6|2015.4|2000.6|2015.4|2000.6|2009.9|1995.1|23
1738701160000|2025-02-04 20:32:40|2015.9|2001.1|2018.4|2003.6|2018.9|2004.1|2015.9|2001.1|14
1738701170000|2025-02-04 20:32:50|2017.9|2003.1|2013.4|1998.6|2017.9|2003.1|2013.4|1998.6|11
1738701180000|2025-02-04 20:33:00|2012.4|1997.6|2007.4|1992.6|2012.4|1997.6|2007.4|1992.6|9
1738701190000|2025-02-04 20:33:10|2007.9|1993.1|2007.9|1993.1|2008.9|1994.1|2007.4|1992.6|13
1738701200000|2025-02-04 20:33:20|2006.9|1992.1|2006.4|1991.6|2007.4|1992.6|2005.9|1991.1|10
1738701210000|2025-02-04 20:33:30|2005.9|1991.1|2002.4|1987.6|2005.9|1991.1|2002.4|1987.6|8
1738701220000|2025-02-04 20:33:40|2001.9|1987.1|2007.4|1992.6|2007.4|1992.6|2001.9|1987.1|19
1738701230000|2025-02-04 20:33:50|2007.9|1993.1|2003.9|1989.1|2008.4|1993.6|2003.4|1988.6|14
1738701240000|2025-02-04 20:34:00|2003.4|1988.6|2003.4|1988.6|2004.4|1989.6|2002.4|1987.6|19
1738701250000|2025-02-04 20:34:10|2004.4|1989.6|2010.9|1996.1|2010.9|1996.1|2004.4|1989.6|17
1738701260000|2025-02-04 20:34:20|2011.4|1996.6|2012.4|1997.6|2012.4|1997.6|2010.4|1995.6|13
1738701270000|2025-02-04 20:34:30|2011.9|1997.1|2007.4|1992.6|2011.9|1997.1|2007.4|1992.6|11
1738701280000|2025-02-04 20:34:40|2006.9|1992.1|2005.9|1991.1|2006.9|1992.1|2005.4|1990.6|11
1738701290000|2025-02-04 20:34:50|2006.9|1992.1|2004.9|1990.1|2007.4|1992.6|2004.9|1990.1|13
1738701300000|2025-02-04 20:35:00|2003.4|1988.6|2001.9|1987.1|2003.9|1989.1|2001.9|1987.1|11
1738701310000|2025-02-04 20:35:10|2002.4|1987.6|2005.9|1991.1|2005.9|1991.1|2002.4|1987.6|12
1738701320000|2025-02-04 20:35:20|2006.4|1991.6|2011.4|1996.6|2011.4|1996.6|2005.9|1991.1|16
1738701330000|2025-02-04 20:35:30|2011.9|1997.1|2012.4|1997.6|2012.9|1998.1|2011.4|1996.6|7
1738701340000|2025-02-04 20:35:40|2011.9|1997.1|2011.9|1997.1|2012.4|1997.6|2011.9|1997.1|3
1738701350000|2025-02-04 20:35:50|2008.9|1994.1|2011.4|1996.6|2011.4|1996.6|2006.4|1991.6|18
1738701360000|2025-02-04 20:36:00|2010.9|1996.1|2009.9|1995.1|2010.9|1996.1|2006.4|1991.6|13
1738701370000|2025-02-04 20:36:10|2010.4|1995.6|2010.9|1996.1|2011.4|1996.6|2009.4|1994.6|12
1738701380000|2025-02-04 20:36:20|2010.4|1995.6|2009.9|1995.1|2010.9|1996.1|2009.4|1994.6|8
1738701390000|2025-02-04 20:36:30|2009.4|1994.6|2014.4|1999.6|2014.9|2000.1|2008.9|1994.1|16
1738701400000|2025-02-04 20:36:40|2013.9|1999.1|2016.4|2001.6|2016.9|2002.1|2013.9|1999.1|6
1738701410000|2025-02-04 20:36:50|2016.9|2002.1|2015.4|2000.6|2016.9|2002.1|2015.4|2000.6|4
1738701420000|2025-02-04 20:37:00|2014.9|2000.1|2015.9|2001.1|2016.9|2002.1|2014.4|1999.6|22
1738701430000|2025-02-04 20:37:10|2015.4|2000.6|2010.9|1996.1|2015.4|2000.6|2010.9|1996.1|15
1738701440000|2025-02-04 20:37:20|2010.4|1995.6|2015.4|2000.6|2015.9|2001.1|2010.4|1995.6|13
1738701450000|2025-02-04 20:37:30|2015.9|2001.1|2018.4|2003.6|2018.4|2003.6|2015.9|2001.1|5
1738701460000|2025-02-04 20:37:40|2017.9|2003.1|2014.4|1999.6|2017.9|2003.1|2014.4|1999.6|6
1738701470000|2025-02-04 20:37:50|2014.9|2000.1|2014.4|1999.6|2017.4|2002.6|2014.4|1999.6|16
1738701480000|2025-02-04 20:38:00|2013.9|1999.1|2017.4|2002.6|2017.4|2002.6|2012.4|1997.6|17
1738701490000|2025-02-04 20:38:10|2016.9|2002.1|2017.9|2003.1|2018.9|2004.1|2016.9|2002.1|9
1738701500000|2025-02-04 20:38:20|2016.4|2001.6|2015.4|2000.6|2017.4|2002.6|2012.9|1998.1|12
1738701510000|2025-02-04 20:38:30|2015.9|2001.1|2018.4|2003.6|2018.9|2004.1|2015.9|2001.1|14
1738701520000|2025-02-04 20:38:40|2018.9|2004.1|2018.4|2003.6|2018.9|2004.1|2017.9|2003.1|4
1738701530000|2025-02-04 20:38:50|2018.9|2004.1|2020.4|2005.6|2020.9|2006.1|2018.9|2004.1|8
1738701540000|2025-02-04 20:39:00|2018.4|2003.6|2020.9|2006.1|2020.9|2006.1|2017.9|2003.1|7
1738701550000|2025-02-04 20:39:10|2020.4|2005.6|2023.9|2009.1|2023.9|2009.1|2020.4|2005.6|4
1738701560000|2025-02-04 20:39:20|2023.4|2008.6|2024.4|2009.6|2024.9|2010.1|2023.4|2008.6|6
1738701570000|2025-02-04 20:39:30|2023.9|2009.1|2024.4|2009.6|2024.9|2010.1|2023.9|2009.1|8
1738701580000|2025-02-04 20:39:40|2023.9|2009.1|2023.4|2008.6|2024.9|2010.1|2021.9|2007.1|13
1738701590000|2025-02-04 20:39:50|2024.4|2009.6|2023.4|2008.6|2024.4|2009.6|2023.4|2008.6|7
1738701600000|2025-02-04 20:40:00|2023.9|2009.1|2028.9|2014.1|2028.9|2014.1|2023.9|2009.1|9
1738701610000|2025-02-04 20:40:10|2026.4|2011.6|2025.4|2010.6|2026.4|2011.6|2024.9|2010.1|5
1738701620000|2025-02-04 20:40:20|2024.9|2010.1|2023.9|2009.1|2024.9|2010.1|2022.9|2008.1|12
1738701630000|2025-02-04 20:40:30|2024.4|2009.6|2023.9|2009.1|2025.4|2010.6|2023.9|2009.1|17
1738701640000|2025-02-04 20:40:40|2022.9|2008.1|2023.9|2009.1|2024.4|2009.6|2021.4|2006.6|15
1738701650000|2025-02-04 20:40:50|2023.4|2008.6|2020.4|2005.6|2023.4|2008.6|2019.4|2004.6|13
1738701660000|2025-02-04 20:41:00|2020.9|2006.1|2023.9|2009.1|2024.4|2009.6|2019.4|2004.6|19
1738701670000|2025-02-04 20:41:10|2022.9|2008.1|2022.9|2008.1|2023.4|2008.6|2019.4|2004.6|16
1738701680000|2025-02-04 20:41:20|2023.4|2008.6|2024.4|2009.6|2025.9|2011.1|2023.4|2008.6|9
1738701690000|2025-02-04 20:41:30|2024.9|2010.1|2023.4|2008.6|2026.4|2011.6|2023.4|2008.6|11
1738701700000|2025-02-04 20:41:40|2023.9|2009.1|2024.4|2009.6|2025.4|2010.6|2022.4|2007.6|12
1738701710000|2025-02-04 20:41:50|2024.9|2010.1|2023.9|2009.1|2025.4|2010.6|2023.9|2009.1|5
1738701720000|2025-02-04 20:42:00|2022.4|2007.6|2022.4|2007.6|2022.4|2007.6|2020.4|2005.6|13
1738701730000|2025-02-04 20:42:10|2023.4|2008.6|2024.4|2009.6|2024.4|2009.6|2021.9|2007.1|14
1738701740000|2025-02-04 20:42:20|2023.9|2009.1|2020.4|2005.6|2023.9|2009.1|2020.4|2005.6|7
1738701750000|2025-02-04 20:42:30|2020.9|2006.1|2020.4|2005.6|2021.4|2006.6|2020.4|2005.6|11
1738701760000|2025-02-04 20:42:40|2019.9|2005.1|2019.9|2005.1|2021.4|2006.6|2019.9|2005.1|12
1738701770000|2025-02-04 20:42:50|2021.4|2006.6|2018.9|2004.1|2021.4|2006.6|2018.9|2004.1|11
1738701780000|2025-02-04 20:43:00|2019.4|2004.6|2020.4|2005.6|2020.4|2005.6|2018.9|2004.1|5
1738701790000|2025-02-04 20:43:10|2019.9|2005.1|2023.4|2008.6|2023.9|2009.1|2018.9|2004.1|14
1738701800000|2025-02-04 20:43:20|2022.9|2008.1|2025.4|2010.6|2025.4|2010.6|2022.9|2008.1|11
1738701810000|2025-02-04 20:43:30|2024.9|2010.1|2025.9|2011.1|2025.9|2011.1|2023.9|2009.1|9
1738701820000|2025-02-04 20:43:40|2025.4|2010.6|2024.4|2009.6|2027.4|2012.6|2024.4|2009.6|9
1738701830000|2025-02-04 20:43:50|2025.4|2010.6|2025.4|2010.6|2025.4|2010.6|2023.4|2008.6|7
1738701840000|2025-02-04 20:44:00|2024.9|2010.1|2024.4|2009.6|2024.9|2010.1|2023.9|2009.1|4
1738701850000|2025-02-04 20:44:10|2025.4|2010.6|2020.4|2005.6|2025.4|2010.6|2020.4|2005.6|13
1738701860000|2025-02-04 20:44:20|2019.9|2005.1|2019.9|2005.1|2021.9|2007.1|2019.4|2004.6|11
1738701870000|2025-02-04 20:44:30|2020.4|2005.6|2019.9|2005.1|2020.9|2006.1|2019.9|2005.1|10
1738701880000|2025-02-04 20:44:40|2019.4|2004.6|2017.9|2003.1|2019.4|2004.6|2017.9|2003.1|6
1738701900000|2025-02-04 20:45:00|2016.9|2002.1|2018.4|2003.6|2018.4|2003.6|2015.9|2001.1|12
1738701910000|2025-02-04 20:45:10|2017.9|2003.1|2014.4|1999.6|2017.9|2003.1|2014.4|1999.6|5
1738701920000|2025-02-04 20:45:20|2015.4|2000.6|2014.4|1999.6|2016.4|2001.6|2012.4|1997.6|12
1738701930000|2025-02-04 20:45:30|2014.9|2000.1|2010.4|1995.6|2015.4|2000.6|2010.4|1995.6|16
1738701940000|2025-02-04 20:45:40|2011.4|1996.6|2010.9|1996.1|2012.4|1997.6|2010.9|1996.1|16
1738701950000|2025-02-04 20:45:50|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2008.4|1993.6|6
1738701960000|2025-02-04 20:46:00|2009.9|1995.1|2009.4|1994.6|2010.4|1995.6|2008.9|1994.1|14
1738701970000|2025-02-04 20:46:10|2010.4|1995.6|2006.4|1991.6|2010.4|1995.6|2006.4|1991.6|11
1738701980000|2025-02-04 20:46:20|2007.4|1992.6|2007.4|1992.6|2008.9|1994.1|2007.4|1992.6|12
1738701990000|2025-02-04 20:46:30|2008.4|1993.6|2007.9|1993.1|2009.4|1994.6|2007.4|1992.6|8
1738702000000|2025-02-04 20:46:40|2006.9|1992.1|2007.4|1992.6|2007.9|1993.1|2006.4|1991.6|9
1738702010000|2025-02-04 20:46:50|2007.9|1993.1|2006.4|1991.6|2008.4|1993.6|2006.4|1991.6|5
1738702020000|2025-02-04 20:47:00|2006.9|1992.1|2010.4|1995.6|2010.4|1995.6|2006.9|1992.1|14
1738702030000|2025-02-04 20:47:10|2010.9|1996.1|2012.4|1997.6|2012.4|1997.6|2010.4|1995.6|12
1738702040000|2025-02-04 20:47:20|2012.9|1998.1|2014.4|1999.6|2014.9|2000.1|2012.9|1998.1|7
1738702050000|2025-02-04 20:47:30|2013.9|1999.1|2015.4|2000.6|2015.9|2001.1|2013.4|1998.6|8
1738702060000|2025-02-04 20:47:40|2015.9|2001.1|2016.4|2001.6|2016.9|2002.1|2015.4|2000.6|11
1738702070000|2025-02-04 20:47:50|2016.9|2002.1|2016.9|2002.1|2016.9|2002.1|2016.4|2001.6|3
1738702080000|2025-02-04 20:48:00|2017.9|2003.1|2017.9|2003.1|2018.4|2003.6|2017.9|2003.1|5
1738702090000|2025-02-04 20:48:10|2018.4|2003.6|2020.4|2005.6|2020.9|2006.1|2018.4|2003.6|7
1738702100000|2025-02-04 20:48:20|2020.9|2006.1|2021.9|2007.1|2021.9|2007.1|2020.4|2005.6|7
1738702110000|2025-02-04 20:48:30|2020.9|2006.1|2018.4|2003.6|2020.9|2006.1|2018.4|2003.6|4
1738702120000|2025-02-04 20:48:40|2017.9|2003.1|2014.9|2000.1|2017.9|2003.1|2014.4|1999.6|8
1738702130000|2025-02-04 20:48:50|2015.4|2000.6|2013.9|1999.1|2015.4|2000.6|2013.9|1999.1|5
1738702140000|2025-02-04 20:49:00|2012.9|1998.1|2011.4|1996.6|2012.9|1998.1|2010.9|1996.1|13
1738702150000|2025-02-04 20:49:10|2011.9|1997.1|2015.4|2000.6|2015.4|2000.6|2011.4|1996.6|10
1738702160000|2025-02-04 20:49:20|2016.4|2001.6|2016.9|2002.1|2017.4|2002.6|2016.4|2001.6|5
1738702170000|2025-02-04 20:49:30|2015.4|2000.6|2014.4|1999.6|2015.4|2000.6|2013.4|1998.6|7
1738702180000|2025-02-04 20:49:40|2014.9|2000.1|2013.9|1999.1|2014.9|2000.1|2013.9|1999.1|5
1738702190000|2025-02-04 20:49:50|2014.4|1999.6|2012.4|1997.6|2014.4|1999.6|2012.4|1997.6|3
1738702200000|2025-02-04 20:50:00|2011.9|1997.1|2009.4|1994.6|2011.9|1997.1|2008.4|1993.6|13
1738702210000|2025-02-04 20:50:10|2009.9|1995.1|2012.9|1998.1|2012.9|1998.1|2009.4|1994.6|11
1738702220000|2025-02-04 20:50:20|2012.4|1997.6|2010.4|1995.6|2012.4|1997.6|2008.4|1993.6|10
1738702230000|2025-02-04 20:50:30|2010.9|1996.1|2012.9|1998.1|2013.4|1998.6|2010.9|1996.1|11
1738702240000|2025-02-04 20:50:40|2011.9|1997.1|2014.4|1999.6|2014.9|2000.1|2011.9|1997.1|10
1738702250000|2025-02-04 20:50:50|2013.9|1999.1|2013.9|1999.1|2014.4|1999.6|2013.9|1999.1|5
1738702260000|2025-02-04 20:51:00|2014.4|1999.6|2016.4|2001.6|2016.9|2002.1|2014.4|1999.6|11
1738702270000|2025-02-04 20:51:10|2015.9|2001.1|2015.9|2001.1|2015.9|2001.1|2014.4|1999.6|14
1738702280000|2025-02-04 20:51:20|2015.4|2000.6|2014.4|1999.6|2017.4|2002.6|2014.4|1999.6|11
1738702290000|2025-02-04 20:51:30|2013.9|1999.1|2014.9|2000.1|2015.4|2000.6|2013.4|1998.6|8
1738702300000|2025-02-04 20:51:40|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|2013.9|1999.1|5
1738702310000|2025-02-04 20:51:50|2013.4|1998.6|2013.4|1998.6|2014.4|1999.6|2011.4|1996.6|14
1738702320000|2025-02-04 20:52:00|2013.9|1999.1|2013.4|1998.6|2014.4|1999.6|2012.4|1997.6|7
1738702330000|2025-02-04 20:52:10|2014.4|1999.6|2014.9|2000.1|2014.9|2000.1|2013.4|1998.6|10
1738702340000|2025-02-04 20:52:20|2015.4|2000.6|2017.4|2002.6|2017.4|2002.6|2015.4|2000.6|10
1738702350000|2025-02-04 20:52:30|2017.9|2003.1|2018.9|2004.1|2018.9|2004.1|2017.9|2003.1|5
1738702360000|2025-02-04 20:52:40|2017.9|2003.1|2017.9|2003.1|2018.9|2004.1|2017.4|2002.6|8
1738702370000|2025-02-04 20:52:50|2018.4|2003.6|2018.4|2003.6|2018.9|2004.1|2018.4|2003.6|5
1738702380000|2025-02-04 20:53:00|2018.9|2004.1|2020.4|2005.6|2020.4|2005.6|2018.9|2004.1|3
1738702390000|2025-02-04 20:53:10|2019.9|2005.1|2020.9|2006.1|2020.9|2006.1|2019.9|2005.1|5
1738702400000|2025-02-04 20:53:20|2022.4|2007.6|2022.4|2007.6|2022.4|2007.6|2021.9|2007.1|3
1738702410000|2025-02-04 20:53:30|2022.9|2008.1|2022.9|2008.1|2022.9|2008.1|2022.9|2008.1|1
1738702440000|2025-02-04 20:54:00|2024.4|2009.6|2023.9|2009.1|2024.9|2010.1|2023.4|2008.6|8
1738702450000|2025-02-04 20:54:10|2024.4|2009.6|2027.4|2012.6|2028.4|2013.6|2024.4|2009.6|8
1738702460000|2025-02-04 20:54:20|2026.9|2012.1|2026.9|2012.1|2027.4|2012.6|2026.9|2012.1|5
1738702470000|2025-02-04 20:54:30|2025.9|2011.1|2027.4|2012.6|2027.4|2012.6|2025.9|2011.1|3
1738702480000|2025-02-04 20:54:40|2027.9|2013.1|2028.4|2013.6|2028.9|2014.1|2027.9|2013.1|8
1738702490000|2025-02-04 20:54:50|2027.9|2013.1|2027.9|2013.1|2028.4|2013.6|2027.9|2013.1|3
1738702500000|2025-02-04 20:55:00|2026.9|2012.1|2026.4|2011.6|2026.9|2012.1|2025.9|2011.1|4
1738702510000|2025-02-04 20:55:10|2025.4|2010.6|2022.4|2007.6|2025.4|2010.6|2022.4|2007.6|9
1738702520000|2025-02-04 20:55:20|2022.9|2008.1|2022.4|2007.6|2023.4|2008.6|2022.4|2007.6|6
1738702530000|2025-02-04 20:55:30|2021.9|2007.1|2021.4|2006.6|2021.9|2007.1|2020.4|2005.6|5
1738702540000|2025-02-04 20:55:40|2020.9|2006.1|2016.4|2001.6|2020.9|2006.1|2016.4|2001.6|7
1738702550000|2025-02-04 20:55:50|2017.4|2002.6|2016.4|2001.6|2017.9|2003.1|2016.4|2001.6|5
1738702560000|2025-02-04 20:56:00|2015.9|2001.1|2015.9|2001.1|2016.4|2001.6|2014.9|2000.1|6
1738702570000|2025-02-04 20:56:10|2016.4|2001.6|2017.4|2002.6|2017.9|2003.1|2016.4|2001.6|7
1738702580000|2025-02-04 20:56:20|2017.9|2003.1|2017.9|2003.1|2018.4|2003.6|2017.4|2002.6|6
1738702590000|2025-02-04 20:56:30|2018.4|2003.6|2016.4|2001.6|2018.4|2003.6|2016.4|2001.6|3
1738702600000|2025-02-04 20:56:40|2015.9|2001.1|2015.9|2001.1|2016.4|2001.6|2015.9|2001.1|3
1738702610000|2025-02-04 20:56:50|2014.4|1999.6|2015.9|2001.1|2016.4|2001.6|2013.9|1999.1|11
1738702620000|2025-02-04 20:57:00|2014.9|2000.1|2015.4|2000.6|2015.9|2001.1|2014.9|2000.1|6
1738702630000|2025-02-04 20:57:10|2015.9|2001.1|2015.9|2001.1|2016.4|2001.6|2015.9|2001.1|5
1738702640000|2025-02-04 20:57:20|2014.9|2000.1|2015.4|2000.6|2015.9|2001.1|2014.4|1999.6|9
1738702650000|2025-02-04 20:57:30|2014.9|2000.1|2014.9|2000.1|2014.9|2000.1|2014.9|2000.1|1
1738702660000|2025-02-04 20:57:40|2015.4|2000.6|2015.4|2000.6|2015.4|2000.6|2015.4|2000.6|1
1738702670000|2025-02-04 20:57:50|2015.9|2001.1|2014.9|2000.1|2015.9|2001.1|2014.9|2000.1|5
1738702680000|2025-02-04 20:58:00|2014.4|1999.6|2013.9|1999.1|2014.4|1999.6|2013.9|1999.1|6
1738702690000|2025-02-04 20:58:10|2012.9|1998.1|2012.9|1998.1|2012.9|1998.1|2012.4|1997.6|3
1738702700000|2025-02-04 20:58:20|2012.4|1997.6|2012.4|1997.6|2012.9|1998.1|2012.4|1997.6|3
1738702710000|2025-02-04 20:58:30|2011.9|1997.1|2008.9|1994.1|2011.9|1997.1|2008.4|1993.6|9
1738702720000|2025-02-04 20:58:40|2009.4|1994.6|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|5
1738702730000|2025-02-04 20:58:50|2007.9|1993.1|2008.9|1994.1|2008.9|1994.1|2007.9|1993.1|7
1738702740000|2025-02-04 20:59:00|2009.4|1994.6|2007.9|1993.1|2009.4|1994.6|2007.9|1993.1|4
1738702750000|2025-02-04 20:59:10|2008.4|1993.6|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|5
1738702760000|2025-02-04 20:59:20|2008.9|1994.1|2010.4|1995.6|2010.4|1995.6|2008.9|1994.1|4
1738702770000|2025-02-04 20:59:30|2011.4|1996.6|2009.4|1994.6|2011.9|1997.1|2008.9|1994.1|13
1738702780000|2025-02-04 20:59:40|2009.9|1995.1|2007.9|1993.1|2009.9|1995.1|2007.9|1993.1|5
1738702790000|2025-02-04 20:59:50|2008.4|1993.6|2006.9|1992.1|2008.4|1993.6|2006.4|1991.6|6
1738702800000|2025-02-04 21:00:00|2006.4|1991.6|2005.9|1991.1|2007.9|1993.1|2005.9|1991.1|9
1738702810000|2025-02-04 21:00:10|2004.9|1990.1|2003.9|1989.1|2004.9|1990.1|2003.9|1989.1|5
1738702820000|2025-02-04 21:00:20|2002.4|1987.6|2001.9|1987.1|2002.4|1987.6|1999.9|1985.1|10
1738702830000|2025-02-04 21:00:30|2001.4|1986.6|2000.4|1985.6|2001.4|1986.6|1999.9|1985.1|11
1738702840000|2025-02-04 21:00:40|2000.9|1986.1|1999.9|1985.1|2001.4|1986.6|1999.9|1985.1|4
1738702850000|2025-02-04 21:00:50|1998.9|1984.1|1995.9|1981.1|1998.9|1984.1|1995.9|1981.1|5
1738702860000|2025-02-04 21:01:00|1996.4|1981.6|1998.4|1983.6|1998.4|1983.6|1996.4|1981.6|8
1738702870000|2025-02-04 21:01:10|1997.9|1983.1|1988.9|1974.1|1997.9|1983.1|1988.4|1973.6|18
1738702880000|2025-02-04 21:01:20|1987.9|1973.1|1987.9|1973.1|1988.9|1974.1|1987.9|1973.1|6
1738702890000|2025-02-04 21:01:30|1987.4|1972.6|1986.4|1971.6|1988.4|1973.6|1986.4|1971.6|12
1738702900000|2025-02-04 21:01:40|1985.9|1971.1|1979.4|1964.6|1985.9|1971.1|1979.4|1964.6|15
1738702910000|2025-02-04 21:01:50|1978.9|1964.1|1980.4|1965.6|1980.4|1965.6|1978.4|1963.6|19
1738702920000|2025-02-04 21:02:00|1979.9|1965.1|1971.9|1957.1|1979.9|1965.1|1969.9|1955.1|18
1738702930000|2025-02-04 21:02:10|1971.4|1956.6|1980.4|1965.6|1980.9|1966.1|1971.4|1956.6|27
1738702940000|2025-02-04 21:02:20|1980.9|1966.1|1979.9|1965.1|1983.9|1969.1|1979.9|1965.1|19
1738702950000|2025-02-04 21:02:30|1980.4|1965.6|1983.4|1968.6|1983.9|1969.1|1980.4|1965.6|17
1738702960000|2025-02-04 21:02:40|1982.9|1968.1|1983.4|1968.6|1984.4|1969.6|1981.9|1967.1|19
1738702970000|2025-02-04 21:02:50|1984.4|1969.6|1981.4|1966.6|1984.4|1969.6|1980.4|1965.6|18
1738702980000|2025-02-04 21:03:00|1980.9|1966.1|1981.4|1966.6|1982.4|1967.6|1979.4|1964.6|18
1738702990000|2025-02-04 21:03:10|1980.9|1966.1|1986.9|1972.1|1986.9|1972.1|1980.9|1966.1|16
1738703000000|2025-02-04 21:03:20|1988.9|1974.1|1984.9|1970.1|1988.9|1974.1|1984.9|1970.1|12
1738703010000|2025-02-04 21:03:30|1985.4|1970.6|1983.4|1968.6|1986.4|1971.6|1983.4|1968.6|8
1738703020000|2025-02-04 21:03:40|1982.4|1967.6|1983.9|1969.1|1984.9|1970.1|1982.4|1967.6|12
1738703030000|2025-02-04 21:03:50|1983.4|1968.6|1985.4|1970.6|1986.9|1972.1|1983.4|1968.6|10
1738703040000|2025-02-04 21:04:00|1986.4|1971.6|1989.9|1975.1|1989.9|1975.1|1986.4|1971.6|14
1738703050000|2025-02-04 21:04:10|1990.4|1975.6|1992.9|1978.1|1992.9|1978.1|1988.9|1974.1|23
1738703060000|2025-02-04 21:04:20|1992.4|1977.6|1990.9|1976.1|1993.9|1979.1|1990.4|1975.6|13
1738703070000|2025-02-04 21:04:30|1991.9|1977.1|1989.9|1975.1|1991.9|1977.1|1989.4|1974.6|14
1738703080000|2025-02-04 21:04:40|1989.4|1974.6|1985.4|1970.6|1989.4|1974.6|1985.4|1970.6|16
1738703090000|2025-02-04 21:04:50|1984.9|1970.1|1986.9|1972.1|1987.9|1973.1|1984.4|1969.6|12
1738703100000|2025-02-04 21:05:00|1985.4|1970.6|1979.9|1965.1|1986.4|1971.6|1979.9|1965.1|16
1738703110000|2025-02-04 21:05:10|1978.4|1963.6|1979.4|1964.6|1979.4|1964.6|1977.4|1962.6|13
1738703120000|2025-02-04 21:05:20|1978.9|1964.1|1978.4|1963.6|1979.4|1964.6|1977.4|1962.6|20
1738703130000|2025-02-04 21:05:30|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1975.9|1961.1|19
1738703140000|2025-02-04 21:05:40|1977.4|1962.6|1977.4|1962.6|1978.4|1963.6|1976.4|1961.6|10
1738703150000|2025-02-04 21:05:50|1977.9|1963.1|1977.4|1962.6|1980.4|1965.6|1977.4|1962.6|18
1738703160000|2025-02-04 21:06:00|1977.9|1963.1|1977.9|1963.1|1980.9|1966.1|1977.4|1962.6|21
1738703170000|2025-02-04 21:06:10|1977.4|1962.6|1976.4|1961.6|1978.4|1963.6|1976.4|1961.6|11
1738703180000|2025-02-04 21:06:20|1976.9|1962.1|1981.4|1966.6|1983.4|1968.6|1976.9|1962.1|14
1738703190000|2025-02-04 21:06:30|1981.9|1967.1|1977.9|1963.1|1981.9|1967.1|1976.4|1961.6|18
1738703200000|2025-02-04 21:06:40|1977.4|1962.6|1976.9|1962.1|1979.4|1964.6|1976.9|1962.1|14
1738703210000|2025-02-04 21:06:50|1977.4|1962.6|1975.9|1961.1|1977.4|1962.6|1974.4|1959.6|9
1738703220000|2025-02-04 21:07:00|1976.4|1961.6|1971.9|1957.1|1976.4|1961.6|1971.9|1957.1|17
1738703230000|2025-02-04 21:07:10|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1970.4|1955.6|7
1738703240000|2025-02-04 21:07:20|1971.9|1957.1|1971.9|1957.1|1973.4|1958.6|1971.4|1956.6|13
1738703250000|2025-02-04 21:07:30|1972.4|1957.6|1971.4|1956.6|1973.9|1959.1|1971.4|1956.6|11
1738703260000|2025-02-04 21:07:40|1972.4|1957.6|1975.4|1960.6|1976.4|1961.6|1971.4|1956.6|21
1738703270000|2025-02-04 21:07:50|1975.9|1961.1|1975.9|1961.1|1976.9|1962.1|1974.9|1960.1|15
1738703280000|2025-02-04 21:08:00|1977.4|1962.6|1975.4|1960.6|1977.9|1963.1|1974.9|1960.1|18
1738703290000|2025-02-04 21:08:10|1974.9|1960.1|1973.4|1958.6|1976.4|1961.6|1973.4|1958.6|15
1738703300000|2025-02-04 21:08:20|1973.9|1959.1|1979.4|1964.6|1979.9|1965.1|1973.9|1959.1|18
1738703310000|2025-02-04 21:08:30|1979.9|1965.1|1981.9|1967.1|1984.4|1969.6|1979.9|1965.1|13
1738703320000|2025-02-04 21:08:40|1981.4|1966.6|1981.4|1966.6|1983.4|1968.6|1981.4|1966.6|17
1738703330000|2025-02-04 21:08:50|1981.9|1967.1|1982.9|1968.1|1984.4|1969.6|1981.9|1967.1|12
1738703340000|2025-02-04 21:09:00|1981.9|1967.1|1978.4|1963.6|1984.4|1969.6|1978.4|1963.6|20
1738703350000|2025-02-04 21:09:10|1978.9|1964.1|1981.4|1966.6|1981.4|1966.6|1977.4|1962.6|15
1738703360000|2025-02-04 21:09:20|1981.9|1967.1|1983.4|1968.6|1984.4|1969.6|1981.9|1967.1|10
1738703370000|2025-02-04 21:09:30|1982.4|1967.6|1978.4|1963.6|1982.4|1967.6|1978.4|1963.6|12
1738703380000|2025-02-04 21:09:40|1978.9|1964.1|1982.4|1967.6|1983.4|1968.6|1978.9|1964.1|10
1738703390000|2025-02-04 21:09:50|1982.9|1968.1|1983.4|1968.6|1984.4|1969.6|1982.9|1968.1|6
1738703400000|2025-02-04 21:10:00|1982.9|1968.1|1984.9|1970.1|1986.4|1971.6|1982.9|1968.1|16
1738703410000|2025-02-04 21:10:10|1985.9|1971.1|1983.9|1969.1|1986.4|1971.6|1983.9|1969.1|15
1738703420000|2025-02-04 21:10:20|1983.4|1968.6|1984.9|1970.1|1984.9|1970.1|1981.4|1966.6|14
1738703430000|2025-02-04 21:10:30|1985.4|1970.6|1980.4|1965.6|1985.4|1970.6|1980.4|1965.6|16
1738703440000|2025-02-04 21:10:40|1980.9|1966.1|1981.9|1967.1|1981.9|1967.1|1980.9|1966.1|3
1738703450000|2025-02-04 21:10:50|1981.4|1966.6|1979.4|1964.6|1981.4|1966.6|1978.4|1963.6|13
1738703460000|2025-02-04 21:11:00|1978.9|1964.1|1978.4|1963.6|1978.9|1964.1|1977.4|1962.6|18
1738703470000|2025-02-04 21:11:10|1979.4|1964.6|1977.9|1963.1|1979.4|1964.6|1977.4|1962.6|10
1738703480000|2025-02-04 21:11:20|1978.9|1964.1|1977.4|1962.6|1979.9|1965.1|1977.4|1962.6|13
1738703490000|2025-02-04 21:11:30|1978.4|1963.6|1976.4|1961.6|1978.4|1963.6|1976.4|1961.6|15
1738703500000|2025-02-04 21:11:40|1977.4|1962.6|1978.4|1963.6|1978.4|1963.6|1976.4|1961.6|7
1738703510000|2025-02-04 21:11:50|1979.9|1965.1|1980.4|1965.6|1981.4|1966.6|1979.9|1965.1|13
1738703520000|2025-02-04 21:12:00|1980.9|1966.1|1984.4|1969.6|1984.4|1969.6|1980.9|1966.1|19
1738703530000|2025-02-04 21:12:10|1984.9|1970.1|1980.9|1966.1|1984.9|1970.1|1980.9|1966.1|17
1738703540000|2025-02-04 21:12:20|1981.4|1966.6|1983.4|1968.6|1984.4|1969.6|1981.4|1966.6|9
1738703550000|2025-02-04 21:12:30|1982.9|1968.1|1980.4|1965.6|1984.4|1969.6|1980.4|1965.6|13
1738703560000|2025-02-04 21:12:40|1979.9|1965.1|1984.4|1969.6|1984.9|1970.1|1979.9|1965.1|14
1738703570000|2025-02-04 21:12:50|1983.9|1969.1|1982.4|1967.6|1984.4|1969.6|1982.4|1967.6|10
1738703580000|2025-02-04 21:13:00|1981.4|1966.6|1981.4|1966.6|1982.9|1968.1|1980.4|1965.6|9
1738703590000|2025-02-04 21:13:10|1982.4|1967.6|1985.4|1970.6|1985.4|1970.6|1982.4|1967.6|11
1738703600000|2025-02-04 21:13:20|1984.4|1969.6|1986.9|1972.1|1986.9|1972.1|1984.4|1969.6|6
1738703610000|2025-02-04 21:13:30|1988.4|1973.6|1987.4|1972.6|1988.9|1974.1|1986.9|1972.1|13
1738703620000|2025-02-04 21:13:40|1988.4|1973.6|1986.4|1971.6|1988.9|1974.1|1986.4|1971.6|10
1738703630000|2025-02-04 21:13:50|1985.9|1971.1|1989.4|1974.6|1989.9|1975.1|1985.4|1970.6|12
1738703640000|2025-02-04 21:14:00|1988.4|1973.6|1988.4|1973.6|1988.9|1974.1|1987.4|1972.6|8
1738703650000|2025-02-04 21:14:10|1987.9|1973.1|1988.9|1974.1|1989.4|1974.6|1986.4|1971.6|9
1738703660000|2025-02-04 21:14:20|1988.4|1973.6|1990.9|1976.1|1990.9|1976.1|1988.4|1973.6|7
1738703670000|2025-02-04 21:14:30|1989.9|1975.1|1989.4|1974.6|1990.4|1975.6|1988.4|1973.6|17
1738703680000|2025-02-04 21:14:40|1990.4|1975.6|1991.9|1977.1|1992.4|1977.6|1990.4|1975.6|7
1738703690000|2025-02-04 21:14:50|1991.4|1976.6|1991.4|1976.6|1991.9|1977.1|1990.4|1975.6|7
1738703700000|2025-02-04 21:15:00|1990.4|1975.6|1992.4|1977.6|1992.9|1978.1|1990.4|1975.6|10
1738703710000|2025-02-04 21:15:10|1992.9|1978.1|1989.4|1974.6|1992.9|1978.1|1988.4|1973.6|19
1738703720000|2025-02-04 21:15:20|1988.4|1973.6|1983.4|1968.6|1989.4|1974.6|1983.4|1968.6|16
1738703730000|2025-02-04 21:15:30|1983.9|1969.1|1981.9|1967.1|1984.4|1969.6|1981.9|1967.1|10
1738703740000|2025-02-04 21:15:40|1982.9|1968.1|1982.4|1967.6|1983.4|1968.6|1981.9|1967.1|6
1738703750000|2025-02-04 21:15:50|1981.9|1967.1|1982.4|1967.6|1983.4|1968.6|1981.9|1967.1|4
1738703760000|2025-02-04 21:16:00|1982.9|1968.1|1980.4|1965.6|1982.9|1968.1|1980.4|1965.6|12
1738703770000|2025-02-04 21:16:10|1980.9|1966.1|1986.9|1972.1|1986.9|1972.1|1980.4|1965.6|14
1738703780000|2025-02-04 21:16:20|1986.4|1971.6|1988.4|1973.6|1989.4|1974.6|1986.4|1971.6|14
1738703790000|2025-02-04 21:16:30|1988.9|1974.1|1989.4|1974.6|1991.9|1977.1|1988.9|1974.1|15
1738703800000|2025-02-04 21:16:40|1989.9|1975.1|1990.4|1975.6|1990.9|1976.1|1989.9|1975.1|4
1738703810000|2025-02-04 21:16:50|1989.9|1975.1|1988.9|1974.1|1990.9|1976.1|1988.9|1974.1|11
1738703820000|2025-02-04 21:17:00|1988.4|1973.6|1991.4|1976.6|1991.4|1976.6|1985.4|1970.6|15
1738703830000|2025-02-04 21:17:10|1990.9|1976.1|1992.9|1978.1|1992.9|1978.1|1990.4|1975.6|6
1738703840000|2025-02-04 21:17:20|1992.4|1977.6|1992.9|1978.1|1992.9|1978.1|1991.4|1976.6|9
1738703850000|2025-02-04 21:17:30|1993.9|1979.1|1990.4|1975.6|1994.4|1979.6|1989.9|1975.1|14
1738703860000|2025-02-04 21:17:40|1989.9|1975.1|1992.4|1977.6|1992.9|1978.1|1988.4|1973.6|15
1738703870000|2025-02-04 21:17:50|1991.4|1976.6|1988.4|1973.6|1992.4|1977.6|1988.4|1973.6|11
1738703880000|2025-02-04 21:18:00|1987.9|1973.1|1984.9|1970.1|1987.9|1973.1|1984.4|1969.6|11
1738703890000|2025-02-04 21:18:10|1984.4|1969.6|1987.9|1973.1|1987.9|1973.1|1984.4|1969.6|11
1738703900000|2025-02-04 21:18:20|1987.4|1972.6|1990.4|1975.6|1990.9|1976.1|1987.4|1972.6|14
1738703910000|2025-02-04 21:18:30|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1987.4|1972.6|14
1738703920000|2025-02-04 21:18:40|1989.9|1975.1|1990.9|1976.1|1991.4|1976.6|1989.4|1974.6|14
1738703930000|2025-02-04 21:18:50|1990.4|1975.6|1990.4|1975.6|1991.4|1976.6|1989.9|1975.1|11
1738703940000|2025-02-04 21:19:00|1989.9|1975.1|1988.4|1973.6|1989.9|1975.1|1985.4|1970.6|15
1738703950000|2025-02-04 21:19:10|1987.9|1973.1|1988.4|1973.6|1990.4|1975.6|1987.9|1973.1|11
1738703960000|2025-02-04 21:19:20|1987.9|1973.1|1984.4|1969.6|1987.9|1973.1|1984.4|1969.6|11
1738703970000|2025-02-04 21:19:30|1985.4|1970.6|1987.4|1972.6|1987.4|1972.6|1985.4|1970.6|7
1738703980000|2025-02-04 21:19:40|1986.4|1971.6|1987.4|1972.6|1987.9|1973.1|1984.4|1969.6|13
1738703990000|2025-02-04 21:19:50|1987.9|1973.1|1987.4|1972.6|1989.4|1974.6|1986.4|1971.6|13
1738704000000|2025-02-04 21:20:00|1986.9|1972.1|1985.9|1971.1|1987.9|1973.1|1984.9|1970.1|20
1738704010000|2025-02-04 21:20:10|1985.4|1970.6|1986.4|1971.6|1987.4|1972.6|1984.4|1969.6|14
1738704020000|2025-02-04 21:20:20|1985.9|1971.1|1988.4|1973.6|1988.4|1973.6|1985.4|1970.6|13
1738704030000|2025-02-04 21:20:30|1988.9|1974.1|1985.4|1970.6|1988.9|1974.1|1985.4|1970.6|10
1738704040000|2025-02-04 21:20:40|1985.9|1971.1|1983.9|1969.1|1985.9|1971.1|1983.9|1969.1|10
1738704050000|2025-02-04 21:20:50|1984.4|1969.6|1984.9|1970.1|1985.4|1970.6|1983.9|1969.1|11
1738704060000|2025-02-04 21:21:00|1985.4|1970.6|1983.4|1968.6|1985.4|1970.6|1982.4|1967.6|13
1738704070000|2025-02-04 21:21:10|1984.4|1969.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|6
1738704080000|2025-02-04 21:21:20|1983.9|1969.1|1985.4|1970.6|1985.4|1970.6|1982.9|1968.1|11
1738704090000|2025-02-04 21:21:30|1983.9|1969.1|1981.9|1967.1|1983.9|1969.1|1981.9|1967.1|8
1738704100000|2025-02-04 21:21:40|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|7
1738704110000|2025-02-04 21:21:50|1980.9|1966.1|1979.9|1965.1|1980.9|1966.1|1979.9|1965.1|3
1738704120000|2025-02-04 21:22:00|1977.9|1963.1|1977.9|1963.1|1978.4|1963.6|1977.9|1963.1|7
1738704130000|2025-02-04 21:22:10|1978.4|1963.6|1978.9|1964.1|1978.9|1964.1|1977.9|1963.1|9
1738704140000|2025-02-04 21:22:20|1979.4|1964.6|1984.4|1969.6|1984.4|1969.6|1979.4|1964.6|17
1738704150000|2025-02-04 21:22:30|1983.4|1968.6|1984.4|1969.6|1984.9|1970.1|1983.4|1968.6|9
1738704160000|2025-02-04 21:22:40|1984.9|1970.1|1985.4|1970.6|1986.4|1971.6|1984.9|1970.1|10
1738704170000|2025-02-04 21:22:50|1984.9|1970.1|1984.4|1969.6|1985.4|1970.6|1983.9|1969.1|5
1738704180000|2025-02-04 21:23:00|1985.4|1970.6|1984.4|1969.6|1986.4|1971.6|1984.4|1969.6|14
1738704190000|2025-02-04 21:23:10|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1982.4|1967.6|6
1738704200000|2025-02-04 21:23:20|1982.9|1968.1|1980.4|1965.6|1982.9|1968.1|1980.4|1965.6|11
1738704210000|2025-02-04 21:23:30|1980.9|1966.1|1982.9|1968.1|1984.9|1970.1|1980.9|1966.1|14
1738704220000|2025-02-04 21:23:40|1983.4|1968.6|1982.9|1968.1|1983.9|1969.1|1982.9|1968.1|8
1738704230000|2025-02-04 21:23:50|1983.4|1968.6|1982.9|1968.1|1983.4|1968.6|1982.9|1968.1|2
1738704240000|2025-02-04 21:24:00|1983.4|1968.6|1983.4|1968.6|1985.4|1970.6|1983.4|1968.6|12
1738704250000|2025-02-04 21:24:10|1983.9|1969.1|1981.4|1966.6|1983.9|1969.1|1980.4|1965.6|14
1738704260000|2025-02-04 21:24:20|1982.4|1967.6|1980.4|1965.6|1982.4|1967.6|1979.4|1964.6|9
1738704270000|2025-02-04 21:24:30|1981.4|1966.6|1979.4|1964.6|1982.4|1967.6|1979.4|1964.6|14
1738704290000|2025-02-04 21:24:50|1980.4|1965.6|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|6
1738704300000|2025-02-04 21:25:00|1980.9|1966.1|1978.9|1964.1|1980.9|1966.1|1977.9|1963.1|21
1738704310000|2025-02-04 21:25:10|1978.4|1963.6|1977.4|1962.6|1979.4|1964.6|1976.4|1961.6|11
1738704320000|2025-02-04 21:25:20|1977.9|1963.1|1976.9|1962.1|1977.9|1963.1|1976.4|1961.6|9
1738704330000|2025-02-04 21:25:30|1977.4|1962.6|1976.9|1962.1|1978.4|1963.6|1976.9|1962.1|9
1738704340000|2025-02-04 21:25:40|1976.4|1961.6|1977.4|1962.6|1977.4|1962.6|1976.4|1961.6|3
1738704350000|2025-02-04 21:25:50|1976.9|1962.1|1974.4|1959.6|1976.9|1962.1|1974.4|1959.6|4
1738704360000|2025-02-04 21:26:00|1973.9|1959.1|1972.9|1958.1|1975.4|1960.6|1972.4|1957.6|14
1738704370000|2025-02-04 21:26:10|1972.4|1957.6|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|8
1738704380000|2025-02-04 21:26:20|1972.4|1957.6|1974.4|1959.6|1974.4|1959.6|1972.4|1957.6|5
1738704390000|2025-02-04 21:26:30|1973.9|1959.1|1974.9|1960.1|1974.9|1960.1|1973.4|1958.6|5
1738704400000|2025-02-04 21:26:40|1974.4|1959.6|1975.9|1961.1|1976.9|1962.1|1974.4|1959.6|13
1738704410000|2025-02-04 21:26:50|1974.4|1959.6|1972.4|1957.6|1974.9|1960.1|1972.4|1957.6|8
1738704420000|2025-02-04 21:27:00|1972.9|1958.1|1973.4|1958.6|1974.4|1959.6|1972.4|1957.6|14
1738704430000|2025-02-04 21:27:10|1974.4|1959.6|1977.4|1962.6|1978.4|1963.6|1974.4|1959.6|13
1738704440000|2025-02-04 21:27:20|1976.9|1962.1|1974.4|1959.6|1977.4|1962.6|1974.4|1959.6|10
1738704450000|2025-02-04 21:27:30|1973.9|1959.1|1974.4|1959.6|1974.9|1960.1|1973.4|1958.6|9
1738704460000|2025-02-04 21:27:40|1973.9|1959.1|1974.4|1959.6|1974.9|1960.1|1973.4|1958.6|6
1738704470000|2025-02-04 21:27:50|1974.9|1960.1|1975.9|1961.1|1976.4|1961.6|1974.9|1960.1|5
1738704480000|2025-02-04 21:28:00|1976.4|1961.6|1979.4|1964.6|1980.4|1965.6|1976.4|1961.6|11
1738704490000|2025-02-04 21:28:10|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1978.4|1963.6|11
1738704500000|2025-02-04 21:28:20|1978.9|1964.1|1977.9|1963.1|1978.9|1964.1|1977.9|1963.1|7
1738704510000|2025-02-04 21:28:30|1978.4|1963.6|1980.4|1965.6|1980.4|1965.6|1977.4|1962.6|7
1738704520000|2025-02-04 21:28:40|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.4|1964.6|4
1738704530000|2025-02-04 21:28:50|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1979.4|1964.6|6
1738704540000|2025-02-04 21:29:00|1980.9|1966.1|1982.9|1968.1|1982.9|1968.1|1980.9|1966.1|5
1738704550000|2025-02-04 21:29:10|1983.9|1969.1|1984.4|1969.6|1984.9|1970.1|1983.4|1968.6|11
1738704560000|2025-02-04 21:29:20|1984.9|1970.1|1986.4|1971.6|1986.4|1971.6|1984.9|1970.1|3
1738704570000|2025-02-04 21:29:30|1985.9|1971.1|1986.9|1972.1|1986.9|1972.1|1984.4|1969.6|11
1738704580000|2025-02-04 21:29:40|1986.4|1971.6|1983.4|1968.6|1986.9|1972.1|1983.4|1968.6|8
1738704590000|2025-02-04 21:29:50|1984.4|1969.6|1982.9|1968.1|1984.4|1969.6|1981.9|1967.1|11
1738704600000|2025-02-04 21:30:00|1982.4|1967.6|1985.9|1971.1|1985.9|1971.1|1981.4|1966.6|15
1738704610000|2025-02-04 21:30:10|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1985.9|1971.1|8
1738704620000|2025-02-04 21:30:20|1986.4|1971.6|1983.4|1968.6|1986.9|1972.1|1983.4|1968.6|15
1738704630000|2025-02-04 21:30:30|1982.4|1967.6|1980.4|1965.6|1982.9|1968.1|1979.9|1965.1|10
1738704640000|2025-02-04 21:30:40|1979.9|1965.1|1976.9|1962.1|1979.9|1965.1|1976.4|1961.6|18
1738704650000|2025-02-04 21:30:50|1976.4|1961.6|1976.9|1962.1|1977.4|1962.6|1975.9|1961.1|8
1738704660000|2025-02-04 21:31:00|1976.4|1961.6|1975.9|1961.1|1977.9|1963.1|1975.9|1961.1|9
1738704670000|2025-02-04 21:31:10|1975.4|1960.6|1979.4|1964.6|1980.4|1965.6|1975.4|1960.6|12
1738704680000|2025-02-04 21:31:20|1978.9|1964.1|1981.4|1966.6|1981.9|1967.1|1978.4|1963.6|13
1738704690000|2025-02-04 21:31:30|1981.9|1967.1|1986.4|1971.6|1986.4|1971.6|1980.9|1966.1|8
1738704700000|2025-02-04 21:31:40|1986.9|1972.1|1988.4|1973.6|1988.4|1973.6|1986.4|1971.6|6
1738704710000|2025-02-04 21:31:50|1988.9|1974.1|1987.4|1972.6|1988.9|1974.1|1987.4|1972.6|9
1738704720000|2025-02-04 21:32:00|1986.4|1971.6|1988.9|1974.1|1988.9|1974.1|1985.4|1970.6|13
1738704730000|2025-02-04 21:32:10|1988.4|1973.6|1983.9|1969.1|1988.4|1973.6|1983.9|1969.1|16
1738704740000|2025-02-04 21:32:20|1983.4|1968.6|1982.4|1967.6|1985.4|1970.6|1982.4|1967.6|13
1738704750000|2025-02-04 21:32:30|1981.9|1967.1|1979.9|1965.1|1982.4|1967.6|1978.4|1963.6|18
1738704760000|2025-02-04 21:32:40|1979.4|1964.6|1976.4|1961.6|1979.4|1964.6|1976.4|1961.6|14
1738704770000|2025-02-04 21:32:50|1976.9|1962.1|1975.9|1961.1|1976.9|1962.1|1975.9|1961.1|10
1738704780000|2025-02-04 21:33:00|1976.4|1961.6|1980.4|1965.6|1981.4|1966.6|1975.9|1961.1|15
1738704790000|2025-02-04 21:33:10|1979.9|1965.1|1979.4|1964.6|1980.4|1965.6|1978.4|1963.6|14
1738704800000|2025-02-04 21:33:20|1979.9|1965.1|1976.4|1961.6|1979.9|1965.1|1975.9|1961.1|15
1738704810000|2025-02-04 21:33:30|1976.9|1962.1|1975.9|1961.1|1976.9|1962.1|1975.9|1961.1|3
1738704820000|2025-02-04 21:33:40|1974.9|1960.1|1973.9|1959.1|1974.9|1960.1|1973.9|1959.1|3
1738704830000|2025-02-04 21:33:50|1974.4|1959.6|1974.9|1960.1|1975.9|1961.1|1974.4|1959.6|7
1738704840000|2025-02-04 21:34:00|1974.4|1959.6|1982.4|1967.6|1982.4|1967.6|1974.4|1959.6|13
1738704850000|2025-02-04 21:34:10|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1979.9|1965.1|12
1738704860000|2025-02-04 21:34:20|1981.9|1967.1|1983.9|1969.1|1983.9|1969.1|1979.4|1964.6|18
1738704870000|2025-02-04 21:34:30|1984.4|1969.6|1982.9|1968.1|1984.4|1969.6|1981.4|1966.6|17
1738704880000|2025-02-04 21:34:40|1983.4|1968.6|1979.9|1965.1|1983.9|1969.1|1979.9|1965.1|9
1738704890000|2025-02-04 21:34:50|1979.4|1964.6|1978.4|1963.6|1981.4|1966.6|1978.4|1963.6|14
1738704900000|2025-02-04 21:35:00|1978.9|1964.1|1974.4|1959.6|1979.4|1964.6|1974.4|1959.6|10
1738704910000|2025-02-04 21:35:10|1973.9|1959.1|1973.9|1959.1|1974.4|1959.6|1973.9|1959.1|5
1738704930000|2025-02-04 21:35:30|1972.9|1958.1|1967.9|1953.1|1972.9|1958.1|1967.9|1953.1|11
1738704940000|2025-02-04 21:35:40|1968.4|1953.6|1968.4|1953.6|1969.9|1955.1|1968.4|1953.6|12
1738704950000|2025-02-04 21:35:50|1967.9|1953.1|1964.4|1949.6|1967.9|1953.1|1964.4|1949.6|8
1738704960000|2025-02-04 21:36:00|1965.4|1950.6|1966.4|1951.6|1967.4|1952.6|1965.4|1950.6|9
1738704970000|2025-02-04 21:36:10|1965.9|1951.1|1964.4|1949.6|1967.4|1952.6|1964.4|1949.6|14
1738704980000|2025-02-04 21:36:20|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1962.4|1947.6|9
1738704990000|2025-02-04 21:36:30|1962.9|1948.1|1963.4|1948.6|1965.4|1950.6|1962.9|1948.1|11
1738705000000|2025-02-04 21:36:40|1962.9|1948.1|1962.9|1948.1|1963.4|1948.6|1962.9|1948.1|7
1738705010000|2025-02-04 21:36:50|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|2
1738705020000|2025-02-04 21:37:00|1960.4|1945.6|1962.4|1947.6|1962.9|1948.1|1959.9|1945.1|8
1738705030000|2025-02-04 21:37:10|1961.9|1947.1|1964.4|1949.6|1966.4|1951.6|1961.4|1946.6|13
1738705040000|2025-02-04 21:37:20|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1962.9|1948.1|6
1738705050000|2025-02-04 21:37:30|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1962.9|1948.1|9
1738705060000|2025-02-04 21:37:40|1964.4|1949.6|1963.4|1948.6|1964.9|1950.1|1963.4|1948.6|11
1738705070000|2025-02-04 21:37:50|1962.9|1948.1|1964.4|1949.6|1964.4|1949.6|1962.4|1947.6|7
1738705080000|2025-02-04 21:38:00|1963.9|1949.1|1968.9|1954.1|1968.9|1954.1|1963.9|1949.1|10
1738705090000|2025-02-04 21:38:10|1969.4|1954.6|1966.4|1951.6|1970.9|1956.1|1966.4|1951.6|13
1738705100000|2025-02-04 21:38:20|1966.9|1952.1|1962.9|1948.1|1967.4|1952.6|1962.9|1948.1|14
1738705110000|2025-02-04 21:38:30|1962.4|1947.6|1960.4|1945.6|1962.4|1947.6|1959.9|1945.1|7
1738705120000|2025-02-04 21:38:40|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1738705160000|2025-02-04 21:39:20|1960.4|1945.6|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|2
1738705170000|2025-02-04 21:39:30|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|10
1738705180000|2025-02-04 21:39:40|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1738705200000|2025-02-04 21:40:00|1960.4|1945.6|1960.4|1945.6|1960.9|1946.1|1959.9|1945.1|5
1738705210000|2025-02-04 21:40:10|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1738705220000|2025-02-04 21:40:20|1958.9|1944.1|1957.9|1943.1|1958.9|1944.1|1954.4|1939.6|12
1738705230000|2025-02-04 21:40:30|1959.4|1944.6|1957.4|1942.6|1959.9|1945.1|1957.4|1942.6|14
1738705240000|2025-02-04 21:40:40|1956.4|1941.6|1956.4|1941.6|1957.4|1942.6|1955.4|1940.6|8
1738705250000|2025-02-04 21:40:50|1956.9|1942.1|1957.9|1943.1|1958.4|1943.6|1956.9|1942.1|10
1738705260000|2025-02-04 21:41:00|1959.4|1944.6|1962.9|1948.1|1962.9|1948.1|1958.4|1943.6|21
1738705270000|2025-02-04 21:41:10|1962.4|1947.6|1959.4|1944.6|1963.9|1949.1|1958.9|1944.1|20
1738705280000|2025-02-04 21:41:20|1958.9|1944.1|1955.9|1941.1|1959.4|1944.6|1955.9|1941.1|12
1738705290000|2025-02-04 21:41:30|1956.4|1941.6|1955.9|1941.1|1956.4|1941.6|1955.9|1941.1|4
1738705300000|2025-02-04 21:41:40|1954.9|1940.1|1954.4|1939.6|1957.4|1942.6|1954.4|1939.6|10
1738705310000|2025-02-04 21:41:50|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1953.9|1939.1|7
1738705320000|2025-02-04 21:42:00|1953.9|1939.1|1957.4|1942.6|1957.4|1942.6|1953.9|1939.1|10
1738705330000|2025-02-04 21:42:10|1956.9|1942.1|1955.9|1941.1|1956.9|1942.1|1954.4|1939.6|21
1738705340000|2025-02-04 21:42:20|1954.4|1939.6|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|11
1738705350000|2025-02-04 21:42:30|1955.4|1940.6|1951.9|1937.1|1955.4|1940.6|1951.9|1937.1|9
1738705360000|2025-02-04 21:42:40|1949.9|1935.1|1947.9|1933.1|1949.9|1935.1|1946.4|1931.6|9
1738705380000|2025-02-04 21:43:00|1948.9|1934.1|1950.9|1936.1|1950.9|1936.1|1948.9|1934.1|12
1738705390000|2025-02-04 21:43:10|1950.4|1935.6|1946.9|1932.1|1950.4|1935.6|1946.9|1932.1|11
1738705400000|2025-02-04 21:43:20|1948.4|1933.6|1948.9|1934.1|1948.9|1934.1|1947.4|1932.6|11
1738705410000|2025-02-04 21:43:30|1947.9|1933.1|1947.9|1933.1|1948.9|1934.1|1947.9|1933.1|9
1738705420000|2025-02-04 21:43:40|1946.4|1931.6|1946.9|1932.1|1947.9|1933.1|1945.9|1931.1|13
1738705430000|2025-02-04 21:43:50|1947.4|1932.6|1947.4|1932.6|1948.4|1933.6|1946.4|1931.6|9
1738705440000|2025-02-04 21:44:00|1947.9|1933.1|1952.9|1938.1|1952.9|1938.1|1947.9|1933.1|20
1738705450000|2025-02-04 21:44:10|1952.4|1937.6|1948.9|1934.1|1952.4|1937.6|1947.9|1933.1|19
1738705460000|2025-02-04 21:44:20|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1946.9|1932.1|7
1738705470000|2025-02-04 21:44:30|1947.9|1933.1|1947.9|1933.1|1948.9|1934.1|1947.4|1932.6|12
1738705480000|2025-02-04 21:44:40|1948.4|1933.6|1948.4|1933.6|1949.4|1934.6|1947.9|1933.1|9
1738705490000|2025-02-04 21:44:50|1948.9|1934.1|1947.4|1932.6|1950.4|1935.6|1947.4|1932.6|12
1738705500000|2025-02-04 21:45:00|1947.9|1933.1|1954.9|1940.1|1954.9|1940.1|1947.4|1932.6|17
1738705510000|2025-02-04 21:45:10|1955.4|1940.6|1956.4|1941.6|1956.4|1941.6|1954.4|1939.6|13
1738705520000|2025-02-04 21:45:20|1955.4|1940.6|1953.9|1939.1|1956.4|1941.6|1952.9|1938.1|19
1738705530000|2025-02-04 21:45:30|1953.4|1938.6|1952.4|1937.6|1955.4|1940.6|1952.4|1937.6|15
1738705540000|2025-02-04 21:45:40|1951.9|1937.1|1953.4|1938.6|1953.4|1938.6|1950.9|1936.1|15
1738705550000|2025-02-04 21:45:50|1953.9|1939.1|1951.4|1936.6|1953.9|1939.1|1950.9|1936.1|15
1738705560000|2025-02-04 21:46:00|1951.9|1937.1|1955.4|1940.6|1955.4|1940.6|1950.4|1935.6|16
1738705570000|2025-02-04 21:46:10|1956.4|1941.6|1954.4|1939.6|1956.4|1941.6|1953.4|1938.6|24
1738705580000|2025-02-04 21:46:20|1953.9|1939.1|1951.4|1936.6|1955.4|1940.6|1950.9|1936.1|19
1738705590000|2025-02-04 21:46:30|1951.9|1937.1|1949.4|1934.6|1953.4|1938.6|1949.4|1934.6|21
1738705600000|2025-02-04 21:46:40|1948.9|1934.1|1949.4|1934.6|1951.4|1936.6|1947.4|1932.6|21
1738705610000|2025-02-04 21:46:50|1949.9|1935.1|1948.4|1933.6|1951.4|1936.6|1948.4|1933.6|10
1738705620000|2025-02-04 21:47:00|1948.9|1934.1|1946.9|1932.1|1948.9|1934.1|1946.4|1931.6|17
1738705630000|2025-02-04 21:47:10|1946.4|1931.6|1948.9|1934.1|1949.9|1935.1|1944.4|1929.6|15
1738705640000|2025-02-04 21:47:20|1948.4|1933.6|1951.4|1936.6|1952.4|1937.6|1948.4|1933.6|17
1738705650000|2025-02-04 21:47:30|1951.9|1937.1|1956.9|1942.1|1956.9|1942.1|1951.4|1936.6|10
1738705660000|2025-02-04 21:47:40|1958.4|1943.6|1957.4|1942.6|1958.9|1944.1|1957.4|1942.6|10
1738705670000|2025-02-04 21:47:50|1958.4|1943.6|1958.4|1943.6|1958.9|1944.1|1956.4|1941.6|10
1738705680000|2025-02-04 21:48:00|1957.9|1943.1|1959.9|1945.1|1960.4|1945.6|1957.4|1942.6|12
1738705690000|2025-02-04 21:48:10|1959.4|1944.6|1960.4|1945.6|1960.9|1946.1|1956.9|1942.1|14
1738705700000|2025-02-04 21:48:20|1960.9|1946.1|1962.4|1947.6|1962.4|1947.6|1960.4|1945.6|11
1738705710000|2025-02-04 21:48:30|1962.9|1948.1|1961.9|1947.1|1962.9|1948.1|1961.9|1947.1|5
1738705720000|2025-02-04 21:48:40|1962.4|1947.6|1967.4|1952.6|1967.4|1952.6|1962.4|1947.6|9
1738705730000|2025-02-04 21:48:50|1968.4|1953.6|1968.4|1953.6|1968.9|1954.1|1966.9|1952.1|13
1738705740000|2025-02-04 21:49:00|1968.9|1954.1|1965.4|1950.6|1968.9|1954.1|1965.4|1950.6|11
1738705750000|2025-02-04 21:49:10|1964.9|1950.1|1969.9|1955.1|1970.4|1955.6|1964.9|1950.1|11
1738705760000|2025-02-04 21:49:20|1970.4|1955.6|1970.4|1955.6|1970.9|1956.1|1968.4|1953.6|14
1738705770000|2025-02-04 21:49:30|1969.4|1954.6|1970.4|1955.6|1970.9|1956.1|1969.4|1954.6|6
1738705780000|2025-02-04 21:49:40|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1969.9|1955.1|6
1738705790000|2025-02-04 21:49:50|1969.9|1955.1|1969.9|1955.1|1970.4|1955.6|1969.9|1955.1|5
1738705800000|2025-02-04 21:50:00|1970.4|1955.6|1965.4|1950.6|1970.9|1956.1|1965.4|1950.6|20
1738705810000|2025-02-04 21:50:10|1964.9|1950.1|1966.4|1951.6|1966.4|1951.6|1963.4|1948.6|12
1738705820000|2025-02-04 21:50:20|1966.9|1952.1|1967.4|1952.6|1968.9|1954.1|1966.4|1951.6|16
1738705830000|2025-02-04 21:50:30|1968.4|1953.6|1966.4|1951.6|1969.4|1954.6|1965.9|1951.1|15
1738705840000|2025-02-04 21:50:40|1966.9|1952.1|1966.4|1951.6|1967.4|1952.6|1965.4|1950.6|9
1738705850000|2025-02-04 21:50:50|1967.4|1952.6|1963.9|1949.1|1967.4|1952.6|1962.9|1948.1|14
1738705860000|2025-02-04 21:51:00|1964.4|1949.6|1965.4|1950.6|1968.4|1953.6|1963.9|1949.1|18
1738705870000|2025-02-04 21:51:10|1964.9|1950.1|1959.9|1945.1|1964.9|1950.1|1959.9|1945.1|13
1738705880000|2025-02-04 21:51:20|1960.4|1945.6|1964.4|1949.6|1964.9|1950.1|1960.4|1945.6|14
1738705890000|2025-02-04 21:51:30|1965.4|1950.6|1961.4|1946.6|1965.4|1950.6|1960.9|1946.1|16
1738705900000|2025-02-04 21:51:40|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1959.9|1945.1|10
1738705910000|2025-02-04 21:51:50|1961.9|1947.1|1960.9|1946.1|1964.9|1950.1|1960.9|1946.1|14
1738705920000|2025-02-04 21:52:00|1960.4|1945.6|1962.9|1948.1|1962.9|1948.1|1959.9|1945.1|13
1738705930000|2025-02-04 21:52:10|1963.4|1948.6|1958.9|1944.1|1963.9|1949.1|1958.9|1944.1|12
1738705940000|2025-02-04 21:52:20|1957.9|1943.1|1958.4|1943.6|1959.4|1944.6|1957.9|1943.1|12
1738705950000|2025-02-04 21:52:30|1958.9|1944.1|1961.4|1946.6|1961.4|1946.6|1958.9|1944.1|5
1738705960000|2025-02-04 21:52:40|1962.4|1947.6|1960.4|1945.6|1962.9|1948.1|1960.4|1945.6|12
1738705970000|2025-02-04 21:52:50|1960.9|1946.1|1957.9|1943.1|1961.4|1946.6|1957.9|1943.1|7
1738705980000|2025-02-04 21:53:00|1958.4|1943.6|1959.4|1944.6|1959.4|1944.6|1956.4|1941.6|11
1738705990000|2025-02-04 21:53:10|1958.9|1944.1|1959.9|1945.1|1961.4|1946.6|1958.4|1943.6|13
1738706000000|2025-02-04 21:53:20|1960.4|1945.6|1960.4|1945.6|1960.9|1946.1|1957.4|1942.6|13
1738706010000|2025-02-04 21:53:30|1959.9|1945.1|1957.9|1943.1|1961.4|1946.6|1957.9|1943.1|18
1738706020000|2025-02-04 21:53:40|1958.4|1943.6|1957.4|1942.6|1958.4|1943.6|1956.9|1942.1|4
1738706030000|2025-02-04 21:53:50|1958.4|1943.6|1956.4|1941.6|1958.4|1943.6|1956.4|1941.6|6
1738706040000|2025-02-04 21:54:00|1955.9|1941.1|1957.4|1942.6|1957.9|1943.1|1955.9|1941.1|13
1738706050000|2025-02-04 21:54:10|1957.9|1943.1|1959.4|1944.6|1959.4|1944.6|1957.9|1943.1|9
1738706060000|2025-02-04 21:54:20|1960.4|1945.6|1959.4|1944.6|1960.9|1946.1|1959.4|1944.6|10
1738706070000|2025-02-04 21:54:30|1960.4|1945.6|1957.4|1942.6|1960.4|1945.6|1956.4|1941.6|19
1738706080000|2025-02-04 21:54:40|1957.9|1943.1|1956.4|1941.6|1957.9|1943.1|1956.4|1941.6|8
1738706090000|2025-02-04 21:54:50|1956.9|1942.1|1956.4|1941.6|1958.4|1943.6|1956.4|1941.6|9
1738706100000|2025-02-04 21:55:00|1956.9|1942.1|1953.4|1938.6|1956.9|1942.1|1953.4|1938.6|8
1738706110000|2025-02-04 21:55:10|1954.4|1939.6|1952.9|1938.1|1954.4|1939.6|1951.9|1937.1|9
1738706120000|2025-02-04 21:55:20|1953.4|1938.6|1957.4|1942.6|1957.4|1942.6|1953.4|1938.6|13
1738706130000|2025-02-04 21:55:30|1956.9|1942.1|1953.9|1939.1|1956.9|1942.1|1952.4|1937.6|14
1738706140000|2025-02-04 21:55:40|1953.4|1938.6|1949.9|1935.1|1953.4|1938.6|1949.9|1935.1|8
1738706150000|2025-02-04 21:55:50|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1946.9|1932.1|9
1738706160000|2025-02-04 21:56:00|1949.9|1935.1|1947.9|1933.1|1951.4|1936.6|1947.9|1933.1|21
1738706170000|2025-02-04 21:56:10|1948.4|1933.6|1945.4|1930.6|1948.4|1933.6|1944.9|1930.1|13
1738706180000|2025-02-04 21:56:20|1944.9|1930.1|1947.9|1933.1|1948.4|1933.6|1942.9|1928.1|19
1738706190000|2025-02-04 21:56:30|1947.4|1932.6|1946.4|1931.6|1949.4|1934.6|1945.9|1931.1|16
1738706200000|2025-02-04 21:56:40|1946.9|1932.1|1946.4|1931.6|1947.9|1933.1|1946.4|1931.6|10
1738706210000|2025-02-04 21:56:50|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|3
1738706220000|2025-02-04 21:57:00|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1945.4|1930.6|14
1738706230000|2025-02-04 21:57:10|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1945.9|1931.1|12
1738706240000|2025-02-04 21:57:20|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1945.9|1931.1|16
1738706250000|2025-02-04 21:57:30|1947.9|1933.1|1950.4|1935.6|1950.4|1935.6|1947.4|1932.6|13
1738706260000|2025-02-04 21:57:40|1950.9|1936.1|1951.9|1937.1|1954.4|1939.6|1949.9|1935.1|15
1738706270000|2025-02-04 21:57:50|1952.4|1937.6|1949.4|1934.6|1952.4|1937.6|1949.4|1934.6|17
1738706280000|2025-02-04 21:58:00|1950.4|1935.6|1952.4|1937.6|1952.9|1938.1|1950.4|1935.6|10
1738706290000|2025-02-04 21:58:10|1952.9|1938.1|1954.4|1939.6|1954.4|1939.6|1950.4|1935.6|15
1738706300000|2025-02-04 21:58:20|1953.9|1939.1|1951.4|1936.6|1953.9|1939.1|1950.4|1935.6|12
1738706310000|2025-02-04 21:58:30|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1949.4|1934.6|11
1738706320000|2025-02-04 21:58:40|1949.4|1934.6|1946.4|1931.6|1950.4|1935.6|1944.9|1930.1|11
1738706330000|2025-02-04 21:58:50|1945.9|1931.1|1943.9|1929.1|1945.9|1931.1|1943.4|1928.6|8
1738706340000|2025-02-04 21:59:00|1943.4|1928.6|1944.4|1929.6|1944.9|1930.1|1943.4|1928.6|7
1738706350000|2025-02-04 21:59:10|1942.9|1928.1|1943.4|1928.6|1944.4|1929.6|1942.4|1927.6|11
1738706360000|2025-02-04 21:59:20|1944.4|1929.6|1950.4|1935.6|1950.4|1935.6|1944.4|1929.6|13
1738706370000|2025-02-04 21:59:30|1949.9|1935.1|1945.4|1930.6|1949.9|1935.1|1944.9|1930.1|16
1738706380000|2025-02-04 21:59:40|1943.9|1929.1|1945.4|1930.6|1945.4|1930.6|1943.9|1929.1|10
1738706390000|2025-02-04 21:59:50|1943.9|1929.1|1942.4|1927.6|1943.9|1929.1|1941.9|1927.1|4
1738706400000|2025-02-04 22:00:00|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1940.9|1926.1|10
1738706410000|2025-02-04 22:00:10|1942.9|1928.1|1940.9|1926.1|1942.9|1928.1|1940.9|1926.1|7
1738706420000|2025-02-04 22:00:20|1940.4|1925.6|1942.4|1927.6|1942.9|1928.1|1940.4|1925.6|12
1738706430000|2025-02-04 22:00:30|1941.9|1927.1|1943.4|1928.6|1944.4|1929.6|1941.9|1927.1|11
1738706440000|2025-02-04 22:00:40|1942.9|1928.1|1944.9|1930.1|1946.4|1931.6|1942.9|1928.1|15
1738706450000|2025-02-04 22:00:50|1944.4|1929.6|1947.4|1932.6|1947.4|1932.6|1943.9|1929.1|12
1738706460000|2025-02-04 22:01:00|1947.9|1933.1|1952.4|1937.6|1952.4|1937.6|1947.4|1932.6|10
1738706470000|2025-02-04 22:01:10|1950.9|1936.1|1949.4|1934.6|1952.9|1938.1|1949.4|1934.6|12
1738706480000|2025-02-04 22:01:20|1948.4|1933.6|1950.4|1935.6|1952.4|1937.6|1947.4|1932.6|20
1738706490000|2025-02-04 22:01:30|1950.9|1936.1|1952.4|1937.6|1952.9|1938.1|1950.4|1935.6|14
1738706500000|2025-02-04 22:01:40|1952.9|1938.1|1954.4|1939.6|1954.9|1940.1|1951.4|1936.6|16
1738706510000|2025-02-04 22:01:50|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1953.9|1939.1|9
1738706520000|2025-02-04 22:02:00|1954.9|1940.1|1955.4|1940.6|1956.9|1942.1|1954.4|1939.6|20
1738706530000|2025-02-04 22:02:10|1955.9|1941.1|1954.4|1939.6|1956.9|1942.1|1953.4|1938.6|15
1738706540000|2025-02-04 22:02:20|1953.9|1939.1|1953.9|1939.1|1954.4|1939.6|1953.4|1938.6|12
1738706550000|2025-02-04 22:02:30|1953.4|1938.6|1956.9|1942.1|1956.9|1942.1|1953.4|1938.6|11
1738706560000|2025-02-04 22:02:40|1957.9|1943.1|1956.9|1942.1|1960.9|1946.1|1956.9|1942.1|14
1738706570000|2025-02-04 22:02:50|1957.4|1942.6|1959.4|1944.6|1960.9|1946.1|1957.4|1942.6|10
1738706580000|2025-02-04 22:03:00|1958.9|1944.1|1960.9|1946.1|1960.9|1946.1|1958.4|1943.6|14
1738706590000|2025-02-04 22:03:10|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1960.9|1946.1|10
1738706600000|2025-02-04 22:03:20|1961.9|1947.1|1960.4|1945.6|1962.9|1948.1|1959.4|1944.6|19
1738706610000|2025-02-04 22:03:30|1959.9|1945.1|1954.4|1939.6|1959.9|1945.1|1954.4|1939.6|16
1738706620000|2025-02-04 22:03:40|1954.9|1940.1|1956.9|1942.1|1956.9|1942.1|1954.9|1940.1|5
1738706630000|2025-02-04 22:03:50|1957.4|1942.6|1958.4|1943.6|1960.4|1945.6|1957.4|1942.6|15
1738706640000|2025-02-04 22:04:00|1957.4|1942.6|1954.9|1940.1|1957.4|1942.6|1954.4|1939.6|9
1738706650000|2025-02-04 22:04:10|1954.4|1939.6|1952.9|1938.1|1954.4|1939.6|1951.4|1936.6|11
1738706660000|2025-02-04 22:04:20|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|5
1738706670000|2025-02-04 22:04:30|1952.9|1938.1|1956.9|1942.1|1956.9|1942.1|1952.4|1937.6|12
1738706680000|2025-02-04 22:04:40|1957.4|1942.6|1954.4|1939.6|1957.4|1942.6|1953.4|1938.6|18
1738706690000|2025-02-04 22:04:50|1953.4|1938.6|1953.4|1938.6|1954.4|1939.6|1951.9|1937.1|11
1738706700000|2025-02-04 22:05:00|1952.4|1937.6|1953.4|1938.6|1953.9|1939.1|1951.9|1937.1|13
1738706710000|2025-02-04 22:05:10|1952.9|1938.1|1951.9|1937.1|1952.9|1938.1|1951.9|1937.1|5
1738706720000|2025-02-04 22:05:20|1950.9|1936.1|1954.4|1939.6|1954.9|1940.1|1950.9|1936.1|15
1738706730000|2025-02-04 22:05:30|1953.9|1939.1|1951.4|1936.6|1954.9|1940.1|1950.9|1936.1|12
1738706740000|2025-02-04 22:05:40|1952.4|1937.6|1953.4|1938.6|1953.4|1938.6|1951.9|1937.1|11
1738706750000|2025-02-04 22:05:50|1953.9|1939.1|1954.9|1940.1|1955.4|1940.6|1953.4|1938.6|12
1738706760000|2025-02-04 22:06:00|1955.4|1940.6|1955.9|1941.1|1956.4|1941.6|1954.4|1939.6|13
1738706770000|2025-02-04 22:06:10|1956.4|1941.6|1956.9|1942.1|1959.4|1944.6|1955.9|1941.1|16
1738706780000|2025-02-04 22:06:20|1957.4|1942.6|1960.4|1945.6|1960.4|1945.6|1957.4|1942.6|10
1738706790000|2025-02-04 22:06:30|1960.9|1946.1|1958.4|1943.6|1960.9|1946.1|1957.9|1943.1|17
1738706800000|2025-02-04 22:06:40|1957.4|1942.6|1957.4|1942.6|1960.4|1945.6|1957.4|1942.6|19
1738706810000|2025-02-04 22:06:50|1958.4|1943.6|1954.4|1939.6|1958.4|1943.6|1954.4|1939.6|12
1738706820000|2025-02-04 22:07:00|1953.9|1939.1|1952.9|1938.1|1954.4|1939.6|1952.9|1938.1|13
1738706830000|2025-02-04 22:07:10|1952.4|1937.6|1953.4|1938.6|1954.4|1939.6|1952.4|1937.6|12
1738706840000|2025-02-04 22:07:20|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|3
1738706850000|2025-02-04 22:07:30|1952.9|1938.1|1950.4|1935.6|1952.9|1938.1|1950.4|1935.6|8
1738706860000|2025-02-04 22:07:40|1950.9|1936.1|1953.4|1938.6|1954.9|1940.1|1950.9|1936.1|17
1738706870000|2025-02-04 22:07:50|1952.9|1938.1|1946.4|1931.6|1952.9|1938.1|1946.4|1931.6|12
1738706880000|2025-02-04 22:08:00|1946.9|1932.1|1943.4|1928.6|1948.9|1934.1|1943.4|1928.6|13
1738706890000|2025-02-04 22:08:10|1944.4|1929.6|1945.4|1930.6|1945.4|1930.6|1943.9|1929.1|5
1738706900000|2025-02-04 22:08:20|1945.9|1931.1|1950.4|1935.6|1951.9|1937.1|1945.9|1931.1|20
1738706910000|2025-02-04 22:08:30|1950.9|1936.1|1952.9|1938.1|1952.9|1938.1|1949.4|1934.6|13
1738706920000|2025-02-04 22:08:40|1953.9|1939.1|1947.9|1933.1|1953.9|1939.1|1947.9|1933.1|14
1738706930000|2025-02-04 22:08:50|1948.4|1933.6|1946.4|1931.6|1948.4|1933.6|1946.4|1931.6|9
1738706940000|2025-02-04 22:09:00|1947.4|1932.6|1945.4|1930.6|1947.9|1933.1|1944.4|1929.6|12
1738706950000|2025-02-04 22:09:10|1946.4|1931.6|1948.4|1933.6|1948.4|1933.6|1945.4|1930.6|12
1738706960000|2025-02-04 22:09:20|1949.4|1934.6|1946.4|1931.6|1949.4|1934.6|1945.4|1930.6|18
1738706970000|2025-02-04 22:09:30|1946.9|1932.1|1950.9|1936.1|1951.4|1936.6|1946.9|1932.1|17
1738706980000|2025-02-04 22:09:40|1951.4|1936.6|1947.9|1933.1|1952.4|1937.6|1947.9|1933.1|12
1738706990000|2025-02-04 22:09:50|1948.4|1933.6|1946.4|1931.6|1948.4|1933.6|1946.4|1931.6|13
1738707000000|2025-02-04 22:10:00|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|11
1738707010000|2025-02-04 22:10:10|1944.9|1930.1|1943.9|1929.1|1944.9|1930.1|1943.9|1929.1|7
1738707020000|2025-02-04 22:10:20|1942.9|1928.1|1944.4|1929.6|1944.4|1929.6|1942.4|1927.6|8
1738707030000|2025-02-04 22:10:30|1944.9|1930.1|1950.4|1935.6|1950.9|1936.1|1944.4|1929.6|13
1738707040000|2025-02-04 22:10:40|1949.9|1935.1|1949.4|1934.6|1950.4|1935.6|1948.4|1933.6|13
1738707050000|2025-02-04 22:10:50|1949.9|1935.1|1948.9|1934.1|1951.4|1936.6|1948.9|1934.1|16
1738707060000|2025-02-04 22:11:00|1948.4|1933.6|1951.9|1937.1|1951.9|1937.1|1945.9|1931.1|18
1738707070000|2025-02-04 22:11:10|1951.4|1936.6|1952.4|1937.6|1952.9|1938.1|1951.4|1936.6|9
1738707080000|2025-02-04 22:11:20|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1949.4|1934.6|11
1738707090000|2025-02-04 22:11:30|1952.9|1938.1|1954.9|1940.1|1954.9|1940.1|1952.9|1938.1|11
1738707100000|2025-02-04 22:11:40|1954.4|1939.6|1952.4|1937.6|1954.9|1940.1|1951.9|1937.1|15
1738707110000|2025-02-04 22:11:50|1952.9|1938.1|1950.4|1935.6|1952.9|1938.1|1950.4|1935.6|12
1738707120000|2025-02-04 22:12:00|1950.9|1936.1|1954.4|1939.6|1954.4|1939.6|1948.9|1934.1|20
1738707130000|2025-02-04 22:12:10|1952.9|1938.1|1951.4|1936.6|1953.9|1939.1|1950.4|1935.6|18
1738707140000|2025-02-04 22:12:20|1951.9|1937.1|1950.9|1936.1|1951.9|1937.1|1947.9|1933.1|17
1738707150000|2025-02-04 22:12:30|1951.4|1936.6|1953.9|1939.1|1953.9|1939.1|1949.4|1934.6|18
1738707160000|2025-02-04 22:12:40|1953.4|1938.6|1950.4|1935.6|1954.4|1939.6|1949.4|1934.6|19
1738707170000|2025-02-04 22:12:50|1949.4|1934.6|1953.9|1939.1|1953.9|1939.1|1948.9|1934.1|17
1738707180000|2025-02-04 22:13:00|1953.4|1938.6|1954.9|1940.1|1954.9|1940.1|1952.4|1937.6|15
1738707190000|2025-02-04 22:13:10|1955.9|1941.1|1956.9|1942.1|1956.9|1942.1|1955.9|1941.1|3
1738707200000|2025-02-04 22:13:20|1956.4|1941.6|1955.4|1940.6|1956.4|1941.6|1951.4|1936.6|18
1738707210000|2025-02-04 22:13:30|1954.9|1940.1|1952.9|1938.1|1954.9|1940.1|1952.9|1938.1|13
1738707220000|2025-02-04 22:13:40|1951.9|1937.1|1954.4|1939.6|1955.4|1940.6|1951.9|1937.1|9
1738707230000|2025-02-04 22:13:50|1953.4|1938.6|1955.4|1940.6|1955.4|1940.6|1949.4|1934.6|22
1738707240000|2025-02-04 22:14:00|1955.9|1941.1|1956.9|1942.1|1956.9|1942.1|1955.9|1941.1|3
1738707250000|2025-02-04 22:14:10|1956.4|1941.6|1955.9|1941.1|1956.4|1941.6|1955.9|1941.1|2
1738707260000|2025-02-04 22:14:20|1955.4|1940.6|1955.9|1941.1|1956.9|1942.1|1953.4|1938.6|14
1738707270000|2025-02-04 22:14:30|1956.4|1941.6|1956.9|1942.1|1956.9|1942.1|1953.4|1938.6|16
1738707280000|2025-02-04 22:14:40|1957.9|1943.1|1956.4|1941.6|1960.4|1945.6|1956.4|1941.6|13
1738707290000|2025-02-04 22:14:50|1957.4|1942.6|1957.4|1942.6|1959.4|1944.6|1956.9|1942.1|13
1738707300000|2025-02-04 22:15:00|1957.9|1943.1|1960.4|1945.6|1960.9|1946.1|1957.9|1943.1|20
1738707310000|2025-02-04 22:15:10|1959.9|1945.1|1957.9|1943.1|1960.4|1945.6|1957.9|1943.1|14
1738707320000|2025-02-04 22:15:20|1956.9|1942.1|1957.9|1943.1|1959.4|1944.6|1955.4|1940.6|12
1738707330000|2025-02-04 22:15:30|1958.4|1943.6|1951.4|1936.6|1958.4|1943.6|1951.4|1936.6|16
1738707340000|2025-02-04 22:15:40|1951.9|1937.1|1950.4|1935.6|1953.4|1938.6|1950.4|1935.6|14
1738707350000|2025-02-04 22:15:50|1951.4|1936.6|1958.4|1943.6|1958.9|1944.1|1951.4|1936.6|19
1738707360000|2025-02-04 22:16:00|1958.9|1944.1|1958.4|1943.6|1960.4|1945.6|1958.4|1943.6|15
1738707370000|2025-02-04 22:16:10|1957.9|1943.1|1960.9|1946.1|1960.9|1946.1|1956.4|1941.6|18
1738707380000|2025-02-04 22:16:20|1962.4|1947.6|1957.9|1943.1|1962.4|1947.6|1957.9|1943.1|16
1738707390000|2025-02-04 22:16:30|1957.4|1942.6|1961.9|1947.1|1962.4|1947.6|1957.4|1942.6|12
1738707400000|2025-02-04 22:16:40|1962.4|1947.6|1964.9|1950.1|1964.9|1950.1|1962.4|1947.6|8
1738707420000|2025-02-04 22:17:00|1965.9|1951.1|1970.4|1955.6|1970.4|1955.6|1965.9|1951.1|6
1738707430000|2025-02-04 22:17:10|1969.9|1955.1|1970.9|1956.1|1970.9|1956.1|1969.4|1954.6|8
1738707440000|2025-02-04 22:17:20|1970.4|1955.6|1973.4|1958.6|1974.9|1960.1|1970.4|1955.6|10
1738707450000|2025-02-04 22:17:30|1972.9|1958.1|1972.9|1958.1|1973.4|1958.6|1969.9|1955.1|13
1738707460000|2025-02-04 22:17:40|1973.4|1958.6|1969.9|1955.1|1973.4|1958.6|1969.4|1954.6|13
1738707470000|2025-02-04 22:17:50|1968.4|1953.6|1971.4|1956.6|1971.4|1956.6|1966.4|1951.6|10
1738707480000|2025-02-04 22:18:00|1971.9|1957.1|1973.4|1958.6|1973.4|1958.6|1971.9|1957.1|7
1738707490000|2025-02-04 22:18:10|1973.9|1959.1|1973.9|1959.1|1974.9|1960.1|1973.4|1958.6|12
1738707500000|2025-02-04 22:18:20|1974.4|1959.6|1974.4|1959.6|1974.9|1960.1|1974.4|1959.6|3
1738707510000|2025-02-04 22:18:30|1974.9|1960.1|1972.9|1958.1|1974.9|1960.1|1972.4|1957.6|15
1738707520000|2025-02-04 22:18:40|1972.4|1957.6|1973.4|1958.6|1974.4|1959.6|1972.4|1957.6|5
1738707530000|2025-02-04 22:18:50|1973.9|1959.1|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|5
1738707540000|2025-02-04 22:19:00|1972.9|1958.1|1965.4|1950.6|1972.9|1958.1|1965.4|1950.6|18
1738707550000|2025-02-04 22:19:10|1965.9|1951.1|1971.9|1957.1|1971.9|1957.1|1964.4|1949.6|15
1738707560000|2025-02-04 22:19:20|1972.4|1957.6|1973.4|1958.6|1973.9|1959.1|1972.4|1957.6|7
1738707570000|2025-02-04 22:19:30|1972.9|1958.1|1973.4|1958.6|1974.4|1959.6|1972.9|1958.1|9
1738707580000|2025-02-04 22:19:40|1972.9|1958.1|1969.4|1954.6|1973.4|1958.6|1969.4|1954.6|12
1738707590000|2025-02-04 22:19:50|1969.9|1955.1|1972.4|1957.6|1973.4|1958.6|1969.9|1955.1|10
1738707600000|2025-02-04 22:20:00|1971.9|1957.1|1967.4|1952.6|1971.9|1957.1|1967.4|1952.6|14
1738707610000|2025-02-04 22:20:10|1966.9|1952.1|1965.4|1950.6|1966.9|1952.1|1964.9|1950.1|6
1738707620000|2025-02-04 22:20:20|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|3
1738707630000|2025-02-04 22:20:30|1965.4|1950.6|1965.9|1951.1|1967.4|1952.6|1965.4|1950.6|7
1738707640000|2025-02-04 22:20:40|1965.4|1950.6|1963.9|1949.1|1965.4|1950.6|1962.4|1947.6|6
1738707650000|2025-02-04 22:20:50|1964.4|1949.6|1964.9|1950.1|1964.9|1950.1|1964.4|1949.6|2
1738707660000|2025-02-04 22:21:00|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1962.9|1948.1|8
1738707670000|2025-02-04 22:21:10|1964.9|1950.1|1965.9|1951.1|1965.9|1951.1|1964.9|1950.1|8
1738707680000|2025-02-04 22:21:20|1965.4|1950.6|1965.4|1950.6|1965.9|1951.1|1963.4|1948.6|8
1738707690000|2025-02-04 22:21:30|1964.9|1950.1|1964.4|1949.6|1966.4|1951.6|1962.9|1948.1|14
1738707700000|2025-02-04 22:21:40|1964.9|1950.1|1962.9|1948.1|1964.9|1950.1|1962.9|1948.1|10
1738707710000|2025-02-04 22:21:50|1963.4|1948.6|1963.9|1949.1|1964.4|1949.6|1963.4|1948.6|3
1738707720000|2025-02-04 22:22:00|1962.9|1948.1|1960.4|1945.6|1963.4|1948.6|1960.4|1945.6|16
1738707730000|2025-02-04 22:22:10|1960.9|1946.1|1962.4|1947.6|1963.4|1948.6|1960.9|1946.1|7
1738707740000|2025-02-04 22:22:20|1962.9|1948.1|1960.9|1946.1|1963.4|1948.6|1960.4|1945.6|10
1738707750000|2025-02-04 22:22:30|1960.4|1945.6|1961.9|1947.1|1961.9|1947.1|1960.4|1945.6|6
1738707760000|2025-02-04 22:22:40|1961.4|1946.6|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|4
1738707770000|2025-02-04 22:22:50|1961.4|1946.6|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|3
1738707780000|2025-02-04 22:23:00|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|4
1738707790000|2025-02-04 22:23:10|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|6
1738707800000|2025-02-04 22:23:20|1961.9|1947.1|1961.9|1947.1|1962.4|1947.6|1961.4|1946.6|5
1738707810000|2025-02-04 22:23:30|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|4
1738707820000|2025-02-04 22:23:40|1963.4|1948.6|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|3
1738707830000|2025-02-04 22:23:50|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1
1738707840000|2025-02-04 22:24:00|1964.4|1949.6|1964.9|1950.1|1964.9|1950.1|1964.4|1949.6|4
1738707850000|2025-02-04 22:24:10|1965.9|1951.1|1967.9|1953.1|1967.9|1953.1|1965.9|1951.1|7
1738707860000|2025-02-04 22:24:20|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1966.9|1952.1|3
1738707880000|2025-02-04 22:24:40|1967.9|1953.1|1966.9|1952.1|1967.9|1953.1|1966.9|1952.1|3
1738707890000|2025-02-04 22:24:50|1967.4|1952.6|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|3
1738707900000|2025-02-04 22:25:00|1967.9|1953.1|1967.9|1953.1|1968.9|1954.1|1967.4|1952.6|4
1738707910000|2025-02-04 22:25:10|1968.4|1953.6|1969.9|1955.1|1969.9|1955.1|1968.4|1953.6|4
1738707920000|2025-02-04 22:25:20|1969.4|1954.6|1969.9|1955.1|1969.9|1955.1|1968.9|1954.1|4
1738707930000|2025-02-04 22:25:30|1970.4|1955.6|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|3
1738707940000|2025-02-04 22:25:40|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1738707950000|2025-02-04 22:25:50|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|3
1738707960000|2025-02-04 22:26:00|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|5
1738707970000|2025-02-04 22:26:10|1969.9|1955.1|1967.4|1952.6|1969.9|1955.1|1966.9|1952.1|5
1738707980000|2025-02-04 22:26:20|1967.9|1953.1|1969.9|1955.1|1969.9|1955.1|1967.9|1953.1|5
1738707990000|2025-02-04 22:26:30|1970.4|1955.6|1969.4|1954.6|1970.4|1955.6|1968.9|1954.1|7
1738708010000|2025-02-04 22:26:50|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1738708020000|2025-02-04 22:27:00|1969.4|1954.6|1963.4|1948.6|1969.4|1954.6|1963.4|1948.6|12
1738708030000|2025-02-04 22:27:10|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.4|1948.6|3
1738708040000|2025-02-04 22:27:20|1963.4|1948.6|1962.9|1948.1|1963.4|1948.6|1962.9|1948.1|2
1738708050000|2025-02-04 22:27:30|1962.4|1947.6|1961.4|1946.6|1962.4|1947.6|1961.4|1946.6|5
1738708060000|2025-02-04 22:27:40|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1
1738708070000|2025-02-04 22:27:50|1961.4|1946.6|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|2
1738708080000|2025-02-04 22:28:00|1962.4|1947.6|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|5
1738708090000|2025-02-04 22:28:10|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1
1738708110000|2025-02-04 22:28:30|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1738708130000|2025-02-04 22:28:50|1964.4|1949.6|1965.9|1951.1|1965.9|1951.1|1964.4|1949.6|4
1738708140000|2025-02-04 22:29:00|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|4
1738708150000|2025-02-04 22:29:10|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1738708160000|2025-02-04 22:29:20|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1738708170000|2025-02-04 22:29:30|1966.9|1952.1|1968.9|1954.1|1968.9|1954.1|1966.9|1952.1|4
1738708180000|2025-02-04 22:29:40|1969.4|1954.6|1967.4|1952.6|1969.4|1954.6|1967.4|1952.6|5
1738708200000|2025-02-04 22:30:00|1965.9|1951.1|1966.9|1952.1|1966.9|1952.1|1965.4|1950.6|5
1738708210000|2025-02-04 22:30:10|1967.4|1952.6|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|3
1738708220000|2025-02-04 22:30:20|1968.9|1954.1|1969.9|1955.1|1969.9|1955.1|1968.9|1954.1|3
1738708230000|2025-02-04 22:30:30|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1738708240000|2025-02-04 22:30:40|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|3
1738708250000|2025-02-04 22:30:50|1971.9|1957.1|1972.9|1958.1|1972.9|1958.1|1971.9|1957.1|3
1738708260000|2025-02-04 22:31:00|1971.4|1956.6|1971.9|1957.1|1971.9|1957.1|1971.4|1956.6|2
1738708280000|2025-02-04 22:31:20|1971.4|1956.6|1970.9|1956.1|1971.4|1956.6|1970.9|1956.1|2
1738708290000|2025-02-04 22:31:30|1970.4|1955.6|1969.9|1955.1|1970.4|1955.6|1969.4|1954.6|5
1738708320000|2025-02-04 22:32:00|1969.4|1954.6|1967.4|1952.6|1969.4|1954.6|1967.4|1952.6|6
1738708330000|2025-02-04 22:32:10|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1
1738708350000|2025-02-04 22:32:30|1967.4|1952.6|1968.9|1954.1|1968.9|1954.1|1966.9|1952.1|6
1738708370000|2025-02-04 22:32:50|1968.4|1953.6|1968.9|1954.1|1968.9|1954.1|1968.4|1953.6|2
1738708380000|2025-02-04 22:33:00|1968.4|1953.6|1966.4|1951.6|1968.4|1953.6|1966.4|1951.6|4
1738708400000|2025-02-04 22:33:20|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1738708420000|2025-02-04 22:33:40|1965.4|1950.6|1963.4|1948.6|1965.4|1950.6|1963.4|1948.6|5
1738708430000|2025-02-04 22:33:50|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|4
1738708440000|2025-02-04 22:34:00|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1738708450000|2025-02-04 22:34:10|1963.9|1949.1|1961.9|1947.1|1963.9|1949.1|1961.9|1947.1|5
1738708510000|2025-02-04 22:35:10|1962.4|1947.6|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|3
1738708520000|2025-02-04 22:35:20|1963.9|1949.1|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|5
1738708530000|2025-02-04 22:35:30|1963.4|1948.6|1962.9|1948.1|1963.9|1949.1|1962.4|1947.6|8
1738708540000|2025-02-04 22:35:40|1962.4|1947.6|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|3
1738708560000|2025-02-04 22:36:00|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1
1738708630000|2025-02-04 22:37:10|1960.9|1946.1|1958.9|1944.1|1960.9|1946.1|1958.9|1944.1|2
1738708640000|2025-02-04 22:37:20|1959.4|1944.6|1957.9|1943.1|1959.4|1944.6|1957.9|1943.1|3
1738708660000|2025-02-04 22:37:40|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1
1738708680000|2025-02-04 22:38:00|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1
1738708700000|2025-02-04 22:38:20|1958.4|1943.6|1959.9|1945.1|1959.9|1945.1|1958.4|1943.6|3
1738708710000|2025-02-04 22:38:30|1959.4|1944.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|2
1738708720000|2025-02-04 22:38:40|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1
1738708760000|2025-02-04 22:39:20|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1738708800000|2025-02-04 22:40:00|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1
1738708810000|2025-02-04 22:40:10|1958.4|1943.6|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|3
1738708830000|2025-02-04 22:40:30|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1738708840000|2025-02-04 22:40:40|1960.9|1946.1|1962.9|1948.1|1962.9|1948.1|1960.9|1946.1|5
1738708850000|2025-02-04 22:40:50|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1738708870000|2025-02-04 22:41:10|1964.4|1949.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|3
1738708890000|2025-02-04 22:41:30|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|4
1738708910000|2025-02-04 22:41:50|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1
1738708920000|2025-02-04 22:42:00|1964.4|1949.6|1962.4|1947.6|1964.4|1949.6|1962.4|1947.6|5
1738708930000|2025-02-04 22:42:10|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|2
1738708950000|2025-02-04 22:42:30|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1
1738708960000|2025-02-04 22:42:40|1964.4|1949.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|3
1738708990000|2025-02-04 22:43:10|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1738709020000|2025-02-04 22:43:40|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|3
1738709030000|2025-02-04 22:43:50|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1
1738709050000|2025-02-04 22:44:10|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1967.4|1952.6|3
1738709060000|2025-02-04 22:44:20|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1738709100000|2025-02-04 22:45:00|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1
1738709110000|2025-02-04 22:45:10|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1738709120000|2025-02-04 22:45:20|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|2
1738709130000|2025-02-04 22:45:30|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1965.9|1951.1|4
1738709140000|2025-02-04 22:45:40|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1
1738709150000|2025-02-04 22:45:50|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1
1738709180000|2025-02-04 22:46:20|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.9|1953.1|2
1738709190000|2025-02-04 22:46:30|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1
1738709230000|2025-02-04 22:47:10|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1
1738709240000|2025-02-04 22:47:20|1969.9|1955.1|1970.9|1956.1|1970.9|1956.1|1969.9|1955.1|3
1738709260000|2025-02-04 22:47:40|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1738709270000|2025-02-04 22:47:50|1972.4|1957.6|1973.9|1959.1|1973.9|1959.1|1972.4|1957.6|3
1738709280000|2025-02-04 22:48:00|1974.4|1959.6|1976.4|1961.6|1976.4|1961.6|1974.4|1959.6|4
1738709290000|2025-02-04 22:48:10|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1738709300000|2025-02-04 22:48:20|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1
1738709320000|2025-02-04 22:48:40|1978.4|1963.6|1982.9|1968.1|1982.9|1968.1|1978.4|1963.6|7
1738709330000|2025-02-04 22:48:50|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1738709340000|2025-02-04 22:49:00|1984.4|1969.6|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|4
1738709350000|2025-02-04 22:49:10|1985.9|1971.1|1987.9|1973.1|1987.9|1973.1|1985.4|1970.6|8
1738709360000|2025-02-04 22:49:20|1988.4|1973.6|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|2
1738709370000|2025-02-04 22:49:30|1989.9|1975.1|1989.9|1975.1|1990.4|1975.6|1989.4|1974.6|5
1738709380000|2025-02-04 22:49:40|1989.4|1974.6|1991.4|1976.6|1992.4|1977.6|1989.4|1974.6|9
1738709390000|2025-02-04 22:49:50|1991.9|1977.1|1992.9|1978.1|1992.9|1978.1|1991.9|1977.1|5
1738709400000|2025-02-04 22:50:00|1992.4|1977.6|1991.4|1976.6|1992.4|1977.6|1991.4|1976.6|3
1738709410000|2025-02-04 22:50:10|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|2
1738709420000|2025-02-04 22:50:20|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1988.4|1973.6|6
1738709430000|2025-02-04 22:50:30|1988.9|1974.1|1989.4|1974.6|1989.4|1974.6|1988.9|1974.1|2
1738709450000|2025-02-04 22:50:50|1988.9|1974.1|1988.9|1974.1|1989.4|1974.6|1988.9|1974.1|3
1738709460000|2025-02-04 22:51:00|1988.4|1973.6|1987.9|1973.1|1988.4|1973.6|1986.9|1972.1|4
1738709470000|2025-02-04 22:51:10|1987.4|1972.6|1987.9|1973.1|1987.9|1973.1|1987.4|1972.6|2
1738709480000|2025-02-04 22:51:20|1988.4|1973.6|1989.4|1974.6|1989.9|1975.1|1988.4|1973.6|4
1738709490000|2025-02-04 22:51:30|1988.4|1973.6|1989.4|1974.6|1989.4|1974.6|1988.4|1973.6|3
1738709500000|2025-02-04 22:51:40|1990.4|1975.6|1990.9|1976.1|1991.4|1976.6|1990.4|1975.6|4
1738709510000|2025-02-04 22:51:50|1990.4|1975.6|1990.9|1976.1|1991.4|1976.6|1989.9|1975.1|7
1738709520000|2025-02-04 22:52:00|1989.9|1975.1|1990.4|1975.6|1990.4|1975.6|1989.9|1975.1|2
1738709530000|2025-02-04 22:52:10|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1988.9|1974.1|5
1738709540000|2025-02-04 22:52:20|1989.4|1974.6|1989.4|1974.6|1989.4|1974.6|1988.9|1974.1|3
1738709550000|2025-02-04 22:52:30|1988.9|1974.1|1987.9|1973.1|1989.4|1974.6|1987.9|1973.1|5
1738709560000|2025-02-04 22:52:40|1988.4|1973.6|1987.4|1972.6|1988.4|1973.6|1986.9|1972.1|3
1738709570000|2025-02-04 22:52:50|1986.4|1971.6|1985.4|1970.6|1986.4|1971.6|1985.4|1970.6|5
1738709580000|2025-02-04 22:53:00|1985.9|1971.1|1983.9|1969.1|1985.9|1971.1|1983.9|1969.1|6
1738709590000|2025-02-04 22:53:10|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|5
1738709600000|2025-02-04 22:53:20|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|2
1738709610000|2025-02-04 22:53:30|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738709620000|2025-02-04 22:53:40|1982.9|1968.1|1981.9|1967.1|1982.9|1968.1|1981.9|1967.1|3
1738709630000|2025-02-04 22:53:50|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1978.9|1964.1|4
1738709640000|2025-02-04 22:54:00|1978.9|1964.1|1978.9|1964.1|1979.4|1964.6|1978.9|1964.1|3
1738709670000|2025-02-04 22:54:30|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1738709700000|2025-02-04 22:55:00|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1
1738709710000|2025-02-04 22:55:10|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1
1738709720000|2025-02-04 22:55:20|1979.9|1965.1|1981.4|1966.6|1981.4|1966.6|1979.9|1965.1|5
1738709730000|2025-02-04 22:55:30|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1
1738709740000|2025-02-04 22:55:40|1980.4|1965.6|1977.9|1963.1|1980.4|1965.6|1977.9|1963.1|6
1738709750000|2025-02-04 22:55:50|1975.9|1961.1|1974.4|1959.6|1975.9|1961.1|1974.4|1959.6|4
1738709760000|2025-02-04 22:56:00|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.4|1959.6|3
1738709780000|2025-02-04 22:56:20|1975.4|1960.6|1975.9|1961.1|1975.9|1961.1|1975.4|1960.6|2
1738709820000|2025-02-04 22:57:00|1976.4|1961.6|1975.9|1961.1|1976.4|1961.6|1975.9|1961.1|2
1738709830000|2025-02-04 22:57:10|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1738709840000|2025-02-04 22:57:20|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738709860000|2025-02-04 22:57:40|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1
1738709870000|2025-02-04 22:57:50|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1738709880000|2025-02-04 22:58:00|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1738709900000|2025-02-04 22:58:20|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1738709910000|2025-02-04 22:58:30|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1
1738709920000|2025-02-04 22:58:40|1978.4|1963.6|1980.9|1966.1|1980.9|1966.1|1978.4|1963.6|5
1738709930000|2025-02-04 22:58:50|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738709940000|2025-02-04 22:59:00|1981.9|1967.1|1983.4|1968.6|1983.4|1968.6|1981.9|1967.1|3
1738709950000|2025-02-04 22:59:10|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|3
1738709960000|2025-02-04 22:59:20|1983.4|1968.6|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|2
1738709980000|2025-02-04 22:59:40|1984.4|1969.6|1985.4|1970.6|1985.4|1970.6|1984.4|1969.6|2
1738710000000|2025-02-04 23:00:00|1985.9|1971.1|1986.4|1971.6|1986.9|1972.1|1985.4|1970.6|10
1738710010000|2025-02-04 23:00:10|1985.9|1971.1|1985.9|1971.1|1986.4|1971.6|1984.9|1970.1|7
1738710020000|2025-02-04 23:00:20|1986.9|1972.1|1985.4|1970.6|1987.9|1973.1|1985.4|1970.6|7
1738710030000|2025-02-04 23:00:30|1984.9|1970.1|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|3
1738710040000|2025-02-04 23:00:40|1983.4|1968.6|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|4
1738710050000|2025-02-04 23:00:50|1983.4|1968.6|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|4
1738710060000|2025-02-04 23:01:00|1984.4|1969.6|1980.4|1965.6|1984.4|1969.6|1980.4|1965.6|10
1738710070000|2025-02-04 23:01:10|1979.9|1965.1|1978.4|1963.6|1980.4|1965.6|1978.4|1963.6|7
1738710080000|2025-02-04 23:01:20|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1
1738710090000|2025-02-04 23:01:30|1978.4|1963.6|1978.4|1963.6|1978.9|1964.1|1978.4|1963.6|3
1738710100000|2025-02-04 23:01:40|1978.9|1964.1|1981.4|1966.6|1981.4|1966.6|1978.9|1964.1|6
1738710110000|2025-02-04 23:01:50|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|4
1738710120000|2025-02-04 23:02:00|1982.9|1968.1|1985.4|1970.6|1985.4|1970.6|1982.9|1968.1|6
1738710130000|2025-02-04 23:02:10|1986.4|1971.6|1986.4|1971.6|1987.9|1973.1|1984.9|1970.1|16
1738710140000|2025-02-04 23:02:20|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1
1738710150000|2025-02-04 23:02:30|1987.4|1972.6|1990.4|1975.6|1990.4|1975.6|1987.4|1972.6|9
1738710160000|2025-02-04 23:02:40|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|4
1738710170000|2025-02-04 23:02:50|1989.9|1975.1|1988.4|1973.6|1990.4|1975.6|1987.9|1973.1|8
1738710180000|2025-02-04 23:03:00|1987.9|1973.1|1988.4|1973.6|1988.4|1973.6|1987.9|1973.1|2
1738710190000|2025-02-04 23:03:10|1988.9|1974.1|1988.4|1973.6|1988.9|1974.1|1987.9|1973.1|4
1738710200000|2025-02-04 23:03:20|1989.4|1974.6|1991.9|1977.1|1991.9|1977.1|1989.4|1974.6|4
1738710210000|2025-02-04 23:03:30|1992.4|1977.6|1988.9|1974.1|1992.4|1977.6|1988.9|1974.1|8
1738710220000|2025-02-04 23:03:40|1988.4|1973.6|1987.9|1973.1|1988.4|1973.6|1986.4|1971.6|10
1738710230000|2025-02-04 23:03:50|1988.4|1973.6|1987.9|1973.1|1988.9|1974.1|1986.4|1971.6|10
1738710240000|2025-02-04 23:04:00|1987.4|1972.6|1984.4|1969.6|1987.4|1972.6|1983.4|1968.6|11
1738710250000|2025-02-04 23:04:10|1983.9|1969.1|1982.4|1967.6|1983.9|1969.1|1982.4|1967.6|10
1738710260000|2025-02-04 23:04:20|1982.9|1968.1|1984.4|1969.6|1984.9|1970.1|1982.9|1968.1|13
1738710270000|2025-02-04 23:04:30|1984.9|1970.1|1989.4|1974.6|1990.4|1975.6|1984.4|1969.6|15
1738710280000|2025-02-04 23:04:40|1989.9|1975.1|1988.9|1974.1|1989.9|1975.1|1988.4|1973.6|10
1738710290000|2025-02-04 23:04:50|1989.4|1974.6|1988.9|1974.1|1990.4|1975.6|1988.9|1974.1|9
1738710300000|2025-02-04 23:05:00|1988.4|1973.6|1988.4|1973.6|1989.4|1974.6|1987.9|1973.1|8
1738710310000|2025-02-04 23:05:10|1988.9|1974.1|1990.4|1975.6|1990.9|1976.1|1988.4|1973.6|14
1738710320000|2025-02-04 23:05:20|1989.9|1975.1|1990.4|1975.6|1990.4|1975.6|1989.4|1974.6|8
1738710330000|2025-02-04 23:05:30|1990.9|1976.1|1992.4|1977.6|1992.4|1977.6|1990.9|1976.1|5
1738710340000|2025-02-04 23:05:40|1991.9|1977.1|1990.9|1976.1|1991.9|1977.1|1990.9|1976.1|3
1738710350000|2025-02-04 23:05:50|1990.4|1975.6|1990.4|1975.6|1990.9|1976.1|1989.9|1975.1|7
1738710360000|2025-02-04 23:06:00|1989.9|1975.1|1990.9|1976.1|1991.4|1976.6|1989.9|1975.1|5
1738710390000|2025-02-04 23:06:30|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738710400000|2025-02-04 23:06:40|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.9|1977.1|4
1738710420000|2025-02-04 23:07:00|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.9|1977.1|2
1738710430000|2025-02-04 23:07:10|1991.9|1977.1|1987.9|1973.1|1991.9|1977.1|1986.4|1971.6|12
1738710440000|2025-02-04 23:07:20|1987.4|1972.6|1986.4|1971.6|1987.4|1972.6|1986.4|1971.6|5
1738710450000|2025-02-04 23:07:30|1986.9|1972.1|1987.9|1973.1|1987.9|1973.1|1986.9|1972.1|2
1738710460000|2025-02-04 23:07:40|1987.4|1972.6|1984.4|1969.6|1987.4|1972.6|1984.4|1969.6|5
1738710470000|2025-02-04 23:07:50|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|2
1738710480000|2025-02-04 23:08:00|1984.9|1970.1|1985.9|1971.1|1986.4|1971.6|1984.9|1970.1|7
1738710490000|2025-02-04 23:08:10|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1984.4|1969.6|5
1738710520000|2025-02-04 23:08:40|1985.9|1971.1|1988.4|1973.6|1988.4|1973.6|1985.9|1971.1|6
1738710530000|2025-02-04 23:08:50|1987.9|1973.1|1988.4|1973.6|1988.4|1973.6|1987.9|1973.1|2
1738710540000|2025-02-04 23:09:00|1987.9|1973.1|1988.4|1973.6|1988.4|1973.6|1987.9|1973.1|2
1738710560000|2025-02-04 23:09:20|1988.9|1974.1|1989.9|1975.1|1989.9|1975.1|1988.9|1974.1|3
1738710570000|2025-02-04 23:09:30|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1986.9|1972.1|13
1738710580000|2025-02-04 23:09:40|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1
1738710590000|2025-02-04 23:09:50|1991.9|1977.1|1992.9|1978.1|1992.9|1978.1|1991.9|1977.1|4
1738710600000|2025-02-04 23:10:00|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1991.9|1977.1|3
1738710630000|2025-02-04 23:10:30|1991.9|1977.1|2002.4|1987.6|2002.4|1987.6|1991.9|1977.1|12
1738710640000|2025-02-04 23:10:40|2002.9|1988.1|2007.9|1993.1|2007.9|1993.1|2002.9|1988.1|15
1738710650000|2025-02-04 23:10:50|2008.9|1994.1|2016.9|2002.1|2016.9|2002.1|2008.9|1994.1|15
1738710660000|2025-02-04 23:11:00|2016.4|2001.6|2015.9|2001.1|2016.4|2001.6|2013.9|1999.1|12
1738710670000|2025-02-04 23:11:10|2014.9|2000.1|2018.4|2003.6|2018.4|2003.6|2014.9|2000.1|5
1738710680000|2025-02-04 23:11:20|2018.9|2004.1|2018.4|2003.6|2019.4|2004.6|2018.4|2003.6|3
1738710690000|2025-02-04 23:11:30|2017.9|2003.1|2010.9|1996.1|2017.9|2003.1|2010.9|1996.1|23
1738710700000|2025-02-04 23:11:40|2011.4|1996.6|2005.9|1991.1|2011.4|1996.6|2005.9|1991.1|13
1738710710000|2025-02-04 23:11:50|2006.4|1991.6|2004.4|1989.6|2006.9|1992.1|2003.4|1988.6|10
1738710720000|2025-02-04 23:12:00|2003.4|1988.6|2001.9|1987.1|2003.4|1988.6|1997.9|1983.1|15
1738710730000|2025-02-04 23:12:10|2002.9|1988.1|2003.9|1989.1|2003.9|1989.1|2001.9|1987.1|11
1738710740000|2025-02-04 23:12:20|2004.9|1990.1|2003.9|1989.1|2008.4|1993.6|2003.4|1988.6|21
1738710750000|2025-02-04 23:12:30|2004.4|1989.6|2005.4|1990.6|2005.4|1990.6|2003.9|1989.1|8
1738710760000|2025-02-04 23:12:40|2005.9|1991.1|2008.9|1994.1|2008.9|1994.1|2005.9|1991.1|12
1738710780000|2025-02-04 23:13:00|2008.4|1993.6|2008.9|1994.1|2008.9|1994.1|2006.4|1991.6|10
1738710790000|2025-02-04 23:13:10|2009.9|1995.1|2009.9|1995.1|2009.9|1995.1|2008.4|1993.6|7
1738710800000|2025-02-04 23:13:20|2009.4|1994.6|2009.4|1994.6|2009.9|1995.1|2007.4|1992.6|14
1738710810000|2025-02-04 23:13:30|2009.9|1995.1|2007.4|1992.6|2010.4|1995.6|2007.4|1992.6|13
1738710820000|2025-02-04 23:13:40|2007.9|1993.1|2007.9|1993.1|2008.9|1994.1|2007.4|1992.6|9
1738710830000|2025-02-04 23:13:50|2007.4|1992.6|2008.4|1993.6|2008.9|1994.1|2007.4|1992.6|9
1738710840000|2025-02-04 23:14:00|2007.9|1993.1|2005.4|1990.6|2007.9|1993.1|2005.4|1990.6|16
1738710850000|2025-02-04 23:14:10|2005.9|1991.1|2008.4|1993.6|2008.9|1994.1|2005.9|1991.1|9
1738710860000|2025-02-04 23:14:20|2007.4|1992.6|2005.4|1990.6|2007.4|1992.6|2004.9|1990.1|9
1738710870000|2025-02-04 23:14:30|2005.9|1991.1|2004.9|1990.1|2006.9|1992.1|2004.9|1990.1|8
1738710880000|2025-02-04 23:14:40|2004.4|1989.6|2003.9|1989.1|2004.4|1989.6|2002.9|1988.1|5
1738710890000|2025-02-04 23:14:50|2003.4|1988.6|2002.4|1987.6|2003.4|1988.6|2001.9|1987.1|7
1738710900000|2025-02-04 23:15:00|2002.9|1988.1|1999.9|1985.1|2002.9|1988.1|1999.9|1985.1|6
1738710910000|2025-02-04 23:15:10|2000.4|1985.6|1999.4|1984.6|2000.4|1985.6|1998.4|1983.6|4
1738710920000|2025-02-04 23:15:20|1999.9|1985.1|1999.9|1985.1|2001.9|1987.1|1999.4|1984.6|10
1738710930000|2025-02-04 23:15:30|1999.4|1984.6|1997.9|1983.1|1999.4|1984.6|1996.9|1982.1|5
1738710940000|2025-02-04 23:15:40|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1996.9|1982.1|3
1738710950000|2025-02-04 23:15:50|1997.9|1983.1|1997.9|1983.1|1999.9|1985.1|1997.9|1983.1|10
1738710960000|2025-02-04 23:16:00|1997.4|1982.6|1995.9|1981.1|1997.9|1983.1|1995.9|1981.1|9
1738710970000|2025-02-04 23:16:10|1994.4|1979.6|1999.4|1984.6|1999.4|1984.6|1993.9|1979.1|10
1738710980000|2025-02-04 23:16:20|1998.9|1984.1|1994.4|1979.6|1998.9|1984.1|1993.9|1979.1|14
1738710990000|2025-02-04 23:16:30|1994.9|1980.1|1995.4|1980.6|1996.4|1981.6|1994.9|1980.1|8
1738711000000|2025-02-04 23:16:40|1994.9|1980.1|1996.4|1981.6|1996.4|1981.6|1993.9|1979.1|9
1738711010000|2025-02-04 23:16:50|1995.9|1981.1|1997.4|1982.6|1998.9|1984.1|1995.9|1981.1|13
1738711020000|2025-02-04 23:17:00|1997.9|1983.1|1993.4|1978.6|1997.9|1983.1|1993.4|1978.6|15
1738711030000|2025-02-04 23:17:10|1994.4|1979.6|1994.4|1979.6|1994.9|1980.1|1992.9|1978.1|7
1738711040000|2025-02-04 23:17:20|1994.9|1980.1|1997.9|1983.1|1997.9|1983.1|1994.9|1980.1|9
1738711050000|2025-02-04 23:17:30|1998.4|1983.6|2002.4|1987.6|2002.4|1987.6|1998.4|1983.6|12
1738711060000|2025-02-04 23:17:40|2001.9|1987.1|2000.9|1986.1|2001.9|1987.1|2000.9|1986.1|5
1738711070000|2025-02-04 23:17:50|2001.9|1987.1|1998.9|1984.1|2001.9|1987.1|1998.4|1983.6|10
1738711080000|2025-02-04 23:18:00|1999.9|1985.1|2002.9|1988.1|2002.9|1988.1|1999.4|1984.6|12
1738711090000|2025-02-04 23:18:10|2003.4|1988.6|2005.9|1991.1|2005.9|1991.1|2003.4|1988.6|8
1738711100000|2025-02-04 23:18:20|2006.4|1991.6|2004.4|1989.6|2006.4|1991.6|2004.4|1989.6|8
1738711110000|2025-02-04 23:18:30|2003.9|1989.1|2003.4|1988.6|2004.4|1989.6|2002.4|1987.6|9
1738711120000|2025-02-04 23:18:40|2002.9|1988.1|2002.4|1987.6|2002.9|1988.1|2001.4|1986.6|8
1738711130000|2025-02-04 23:18:50|2001.9|1987.1|1998.9|1984.1|2001.9|1987.1|1998.9|1984.1|9
1738711140000|2025-02-04 23:19:00|1998.4|1983.6|1997.4|1982.6|1998.4|1983.6|1996.4|1981.6|10
1738711150000|2025-02-04 23:19:10|1997.9|1983.1|1996.4|1981.6|1997.9|1983.1|1995.4|1980.6|17
1738711160000|2025-02-04 23:19:20|1995.9|1981.1|1995.4|1980.6|1995.9|1981.1|1992.9|1978.1|10
1738711170000|2025-02-04 23:19:30|1995.9|1981.1|1994.4|1979.6|1996.4|1981.6|1994.4|1979.6|6
1738711180000|2025-02-04 23:19:40|1994.9|1980.1|1994.4|1979.6|1994.9|1980.1|1993.9|1979.1|6
1738711190000|2025-02-04 23:19:50|1993.4|1978.6|1993.4|1978.6|1993.9|1979.1|1992.9|1978.1|9
1738711200000|2025-02-04 23:20:00|1993.9|1979.1|1995.9|1981.1|1995.9|1981.1|1993.9|1979.1|8
1738711210000|2025-02-04 23:20:10|1995.4|1980.6|1997.4|1982.6|1997.4|1982.6|1995.4|1980.6|8
1738711220000|2025-02-04 23:20:20|1997.9|1983.1|1997.4|1982.6|1997.9|1983.1|1996.4|1981.6|8
1738711230000|2025-02-04 23:20:30|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1993.4|1978.6|14
1738711240000|2025-02-04 23:20:40|1996.9|1982.1|1997.4|1982.6|1997.9|1983.1|1996.9|1982.1|4
1738711250000|2025-02-04 23:20:50|1996.4|1981.6|1995.4|1980.6|1996.4|1981.6|1994.9|1980.1|4
1738711260000|2025-02-04 23:21:00|1994.9|1980.1|1992.9|1978.1|1994.9|1980.1|1992.9|1978.1|7
1738711270000|2025-02-04 23:21:10|1993.4|1978.6|1993.9|1979.1|1993.9|1979.1|1993.4|1978.6|6
1738711280000|2025-02-04 23:21:20|1993.4|1978.6|1994.4|1979.6|1995.4|1980.6|1993.4|1978.6|8
1738711290000|2025-02-04 23:21:30|1994.9|1980.1|1993.4|1978.6|1994.9|1980.1|1993.4|1978.6|4
1738711300000|2025-02-04 23:21:40|1993.9|1979.1|1996.4|1981.6|1996.4|1981.6|1993.9|1979.1|6
1738711310000|2025-02-04 23:21:50|1995.9|1981.1|1995.4|1980.6|1995.9|1981.1|1995.4|1980.6|2
1738711320000|2025-02-04 23:22:00|1994.4|1979.6|1995.4|1980.6|1995.9|1981.1|1993.9|1979.1|9
1738711330000|2025-02-04 23:22:10|1994.9|1980.1|1994.4|1979.6|1994.9|1980.1|1993.4|1978.6|6
1738711340000|2025-02-04 23:22:20|1994.9|1980.1|1994.9|1980.1|1996.4|1981.6|1994.4|1979.6|9
1738711350000|2025-02-04 23:22:30|1995.4|1980.6|1998.4|1983.6|1998.4|1983.6|1995.4|1980.6|8
1738711360000|2025-02-04 23:22:40|1998.9|1984.1|1999.4|1984.6|2000.4|1985.6|1998.9|1984.1|9
1738711370000|2025-02-04 23:22:50|1999.9|1985.1|2001.4|1986.6|2001.4|1986.6|1999.4|1984.6|8
1738711380000|2025-02-04 23:23:00|2000.4|1985.6|2002.4|1987.6|2002.4|1987.6|2000.4|1985.6|11
1738711390000|2025-02-04 23:23:10|2001.9|1987.1|2000.9|1986.1|2001.9|1987.1|2000.4|1985.6|8
1738711400000|2025-02-04 23:23:20|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|1
1738711410000|2025-02-04 23:23:30|2000.9|1986.1|1999.9|1985.1|2000.9|1986.1|1999.4|1984.6|7
1738711420000|2025-02-04 23:23:40|2000.4|1985.6|1999.4|1984.6|2000.4|1985.6|1998.9|1984.1|7
1738711430000|2025-02-04 23:23:50|1999.9|1985.1|2000.9|1986.1|2000.9|1986.1|1999.9|1985.1|4
1738711440000|2025-02-04 23:24:00|2000.4|1985.6|2004.4|1989.6|2004.4|1989.6|2000.4|1985.6|7
1738711450000|2025-02-04 23:24:10|2004.9|1990.1|2004.4|1989.6|2004.9|1990.1|2004.4|1989.6|2
1738711460000|2025-02-04 23:24:20|2003.9|1989.1|2002.4|1987.6|2003.9|1989.1|2002.4|1987.6|7
1738711470000|2025-02-04 23:24:30|2001.9|1987.1|2002.4|1987.6|2002.9|1988.1|2001.4|1986.6|10
1738711480000|2025-02-04 23:24:40|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|1
1738711490000|2025-02-04 23:24:50|2000.9|1986.1|1998.4|1983.6|2000.9|1986.1|1998.4|1983.6|10
1738711500000|2025-02-04 23:25:00|1998.9|1984.1|1998.9|1984.1|1999.4|1984.6|1998.4|1983.6|4
1738711510000|2025-02-04 23:25:10|1998.4|1983.6|1996.4|1981.6|1998.4|1983.6|1995.9|1981.1|12
1738711520000|2025-02-04 23:25:20|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|4
1738711530000|2025-02-04 23:25:30|1995.9|1981.1|1994.9|1980.1|1995.9|1981.1|1994.4|1979.6|7
1738711540000|2025-02-04 23:25:40|1994.4|1979.6|1995.4|1980.6|1995.4|1980.6|1993.9|1979.1|7
1738711550000|2025-02-04 23:25:50|1996.4|1981.6|1995.9|1981.1|1997.4|1982.6|1995.9|1981.1|8
1738711560000|2025-02-04 23:26:00|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1995.9|1981.1|5
1738711570000|2025-02-04 23:26:10|1995.4|1980.6|1999.4|1984.6|1999.9|1985.1|1995.4|1980.6|11
1738711580000|2025-02-04 23:26:20|1999.9|1985.1|2001.4|1986.6|2002.4|1987.6|1999.9|1985.1|9
1738711590000|2025-02-04 23:26:30|2000.4|1985.6|1998.4|1983.6|2000.4|1985.6|1998.4|1983.6|5
1738711600000|2025-02-04 23:26:40|1998.9|1984.1|1999.9|1985.1|1999.9|1985.1|1998.4|1983.6|5
1738711620000|2025-02-04 23:27:00|1999.4|1984.6|1998.9|1984.1|2000.4|1985.6|1997.9|1983.1|12
1738711630000|2025-02-04 23:27:10|1999.4|1984.6|2000.4|1985.6|2000.4|1985.6|1999.4|1984.6|3
1738711650000|2025-02-04 23:27:30|1999.9|1985.1|1999.4|1984.6|2000.4|1985.6|1997.9|1983.1|10
1738711660000|2025-02-04 23:27:40|1998.4|1983.6|1999.4|1984.6|1999.9|1985.1|1998.4|1983.6|4
1738711670000|2025-02-04 23:27:50|1999.9|1985.1|1999.9|1985.1|1999.9|1985.1|1999.4|1984.6|3
1738711680000|2025-02-04 23:28:00|2000.4|1985.6|1999.9|1985.1|2000.4|1985.6|1998.4|1983.6|6
1738711690000|2025-02-04 23:28:10|2000.4|1985.6|2000.9|1986.1|2000.9|1986.1|2000.4|1985.6|4
1738711700000|2025-02-04 23:28:20|2000.4|1985.6|2000.4|1985.6|2000.9|1986.1|2000.4|1985.6|3
1738711710000|2025-02-04 23:28:30|2000.9|1986.1|2002.9|1988.1|2002.9|1988.1|2000.9|1986.1|5
1738711720000|2025-02-04 23:28:40|2002.4|1987.6|2002.4|1987.6|2002.9|1988.1|2002.4|1987.6|5
1738711730000|2025-02-04 23:28:50|2002.9|1988.1|2002.9|1988.1|2002.9|1988.1|2002.4|1987.6|3
1738711740000|2025-02-04 23:29:00|2002.4|1987.6|2000.4|1985.6|2002.4|1987.6|2000.4|1985.6|8
1738711760000|2025-02-04 23:29:20|2000.9|1986.1|2002.4|1987.6|2003.4|1988.6|2000.9|1986.1|8
1738711770000|2025-02-04 23:29:30|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.9|1987.1|2
1738711780000|2025-02-04 23:29:40|2001.9|1987.1|2000.4|1985.6|2001.9|1987.1|2000.4|1985.6|5
1738711790000|2025-02-04 23:29:50|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|1
1738711800000|2025-02-04 23:30:00|2001.9|1987.1|2003.9|1989.1|2003.9|1989.1|2001.4|1986.6|11
1738711810000|2025-02-04 23:30:10|2003.4|1988.6|2004.4|1989.6|2004.9|1990.1|2003.4|1988.6|9
1738711820000|2025-02-04 23:30:20|2004.9|1990.1|2004.4|1989.6|2004.9|1990.1|2003.4|1988.6|7
1738711830000|2025-02-04 23:30:30|2005.4|1990.6|2006.9|1992.1|2006.9|1992.1|2005.4|1990.6|3
1738711840000|2025-02-04 23:30:40|2005.9|1991.1|2006.4|1991.6|2006.4|1991.6|2004.4|1989.6|10
1738711850000|2025-02-04 23:30:50|2005.4|1990.6|2004.4|1989.6|2005.4|1990.6|2003.9|1989.1|4
1738711860000|2025-02-04 23:31:00|2003.9|1989.1|2000.4|1985.6|2003.9|1989.1|2000.4|1985.6|8
1738711870000|2025-02-04 23:31:10|2000.9|1986.1|1999.4|1984.6|2001.9|1987.1|1999.4|1984.6|15
1738711880000|2025-02-04 23:31:20|1998.4|1983.6|1998.4|1983.6|2000.9|1986.1|1998.4|1983.6|10
1738711890000|2025-02-04 23:31:30|1998.9|1984.1|1997.9|1983.1|1999.4|1984.6|1997.9|1983.1|6
1738711900000|2025-02-04 23:31:40|1998.4|1983.6|1996.4|1981.6|1998.4|1983.6|1996.4|1981.6|8
1738711910000|2025-02-04 23:31:50|1996.9|1982.1|1997.4|1982.6|1997.4|1982.6|1996.9|1982.1|2
1738711920000|2025-02-04 23:32:00|1996.9|1982.1|1998.4|1983.6|1998.4|1983.6|1996.9|1982.1|10
1738711930000|2025-02-04 23:32:10|1998.9|1984.1|1999.4|1984.6|2000.4|1985.6|1998.9|1984.1|11
1738711940000|2025-02-04 23:32:20|1998.4|1983.6|2001.9|1987.1|2001.9|1987.1|1998.4|1983.6|7
1738711950000|2025-02-04 23:32:30|2002.4|1987.6|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|5
1738711960000|2025-02-04 23:32:40|2002.4|1987.6|2002.4|1987.6|2002.9|1988.1|2002.4|1987.6|3
1738711980000|2025-02-04 23:33:00|2001.9|1987.1|2000.4|1985.6|2002.4|1987.6|2000.4|1985.6|9
1738711990000|2025-02-04 23:33:10|2001.4|1986.6|2002.4|1987.6|2003.4|1988.6|2001.4|1986.6|10
1738712000000|2025-02-04 23:33:20|2003.4|1988.6|2004.9|1990.1|2004.9|1990.1|2002.4|1987.6|9
1738712010000|2025-02-04 23:33:30|2005.4|1990.6|2006.4|1991.6|2006.9|1992.1|2005.4|1990.6|7
1738712020000|2025-02-04 23:33:40|2006.9|1992.1|2007.4|1992.6|2008.4|1993.6|2006.9|1992.1|10
1738712030000|2025-02-04 23:33:50|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2006.9|1992.1|4
1738712040000|2025-02-04 23:34:00|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2006.9|1992.1|4
1738712050000|2025-02-04 23:34:10|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|8
1738712060000|2025-02-04 23:34:20|2006.4|1991.6|2005.4|1990.6|2006.4|1991.6|2005.4|1990.6|5
1738712070000|2025-02-04 23:34:30|2004.9|1990.1|2007.4|1992.6|2007.4|1992.6|2004.9|1990.1|5
1738712080000|2025-02-04 23:34:40|2007.9|1993.1|2007.4|1992.6|2007.9|1993.1|2006.4|1991.6|4
1738712090000|2025-02-04 23:34:50|2007.9|1993.1|2008.4|1993.6|2008.9|1994.1|2007.9|1993.1|4
1738712100000|2025-02-04 23:35:00|2007.4|1992.6|2012.4|1997.6|2012.4|1997.6|2007.4|1992.6|7
1738712110000|2025-02-04 23:35:10|2012.9|1998.1|2014.4|1999.6|2014.4|1999.6|2012.4|1997.6|6
1738712120000|2025-02-04 23:35:20|2013.4|1998.6|2013.4|1998.6|2014.9|2000.1|2013.4|1998.6|7
1738712130000|2025-02-04 23:35:30|2013.9|1999.1|2015.4|2000.6|2015.9|2001.1|2013.4|1998.6|9
1738712140000|2025-02-04 23:35:40|2014.9|2000.1|2014.4|1999.6|2014.9|2000.1|2013.4|1998.6|4
1738712150000|2025-02-04 23:35:50|2014.9|2000.1|2014.4|1999.6|2014.9|2000.1|2012.4|1997.6|13
1738712160000|2025-02-04 23:36:00|2013.9|1999.1|2011.4|1996.6|2013.9|1999.1|2011.4|1996.6|9
1738712170000|2025-02-04 23:36:10|2010.9|1996.1|2013.4|1998.6|2013.4|1998.6|2010.4|1995.6|13
1738712180000|2025-02-04 23:36:20|2012.4|1997.6|2014.4|1999.6|2014.4|1999.6|2012.4|1997.6|9
1738712190000|2025-02-04 23:36:30|2014.9|2000.1|2014.4|1999.6|2014.9|2000.1|2014.4|1999.6|6
1738712200000|2025-02-04 23:36:40|2014.9|2000.1|2012.4|1997.6|2014.9|2000.1|2012.4|1997.6|10
1738712210000|2025-02-04 23:36:50|2013.4|1998.6|2013.4|1998.6|2013.4|1998.6|2012.4|1997.6|5
1738712220000|2025-02-04 23:37:00|2014.4|1999.6|2010.4|1995.6|2014.4|1999.6|2010.4|1995.6|15
1738712230000|2025-02-04 23:37:10|2009.9|1995.1|2010.4|1995.6|2010.9|1996.1|2009.9|1995.1|8
1738712240000|2025-02-04 23:37:20|2010.9|1996.1|2011.4|1996.6|2013.4|1998.6|2010.9|1996.1|11
1738712250000|2025-02-04 23:37:30|2011.9|1997.1|2010.9|1996.1|2012.4|1997.6|2010.9|1996.1|5
1738712260000|2025-02-04 23:37:40|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|2010.9|1996.1|7
1738712270000|2025-02-04 23:37:50|2010.9|1996.1|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|4
1738712280000|2025-02-04 23:38:00|2009.9|1995.1|2008.4|1993.6|2009.9|1995.1|2008.4|1993.6|10
1738712290000|2025-02-04 23:38:10|2008.9|1994.1|2008.4|1993.6|2010.4|1995.6|2008.4|1993.6|7
1738712300000|2025-02-04 23:38:20|2009.4|1994.6|2009.4|1994.6|2009.9|1995.1|2008.4|1993.6|6
1738712310000|2025-02-04 23:38:30|2010.4|1995.6|2011.9|1997.1|2011.9|1997.1|2010.4|1995.6|4
1738712320000|2025-02-04 23:38:40|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|2010.9|1996.1|3
1738712330000|2025-02-04 23:38:50|2010.9|1996.1|2011.4|1996.6|2011.4|1996.6|2010.9|1996.1|2
1738712340000|2025-02-04 23:39:00|2010.9|1996.1|2007.4|1992.6|2010.9|1996.1|2007.4|1992.6|7
1738712350000|2025-02-04 23:39:10|2007.9|1993.1|2009.4|1994.6|2009.4|1994.6|2007.9|1993.1|6
1738712360000|2025-02-04 23:39:20|2008.9|1994.1|2009.4|1994.6|2009.4|1994.6|2007.4|1992.6|9
1738712370000|2025-02-04 23:39:30|2008.9|1994.1|2009.4|1994.6|2010.4|1995.6|2008.9|1994.1|4
1738712380000|2025-02-04 23:39:40|2008.4|1993.6|2008.9|1994.1|2008.9|1994.1|2008.4|1993.6|2
1738712390000|2025-02-04 23:39:50|2009.4|1994.6|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|7
1738712400000|2025-02-04 23:40:00|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|2007.4|1992.6|8
1738712410000|2025-02-04 23:40:10|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.9|1993.1|4
1738712420000|2025-02-04 23:40:20|2007.4|1992.6|2009.9|1995.1|2010.4|1995.6|2007.4|1992.6|6
1738712430000|2025-02-04 23:40:30|2010.4|1995.6|2010.9|1996.1|2010.9|1996.1|2009.9|1995.1|4
1738712440000|2025-02-04 23:40:40|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|1
1738712450000|2025-02-04 23:40:50|2011.9|1997.1|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|11
1738712460000|2025-02-04 23:41:00|2012.9|1998.1|2013.4|1998.6|2013.9|1999.1|2012.4|1997.6|9
1738712470000|2025-02-04 23:41:10|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|1
1738712480000|2025-02-04 23:41:20|2011.9|1997.1|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|4
1738712490000|2025-02-04 23:41:30|2011.9|1997.1|2010.4|1995.6|2011.9|1997.1|2010.4|1995.6|6
1738712500000|2025-02-04 23:41:40|2009.4|1994.6|2010.4|1995.6|2010.9|1996.1|2009.4|1994.6|4
1738712510000|2025-02-04 23:41:50|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|6
1738712520000|2025-02-04 23:42:00|2008.4|1993.6|2008.4|1993.6|2009.4|1994.6|2007.4|1992.6|8
1738712530000|2025-02-04 23:42:10|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|5
1738712540000|2025-02-04 23:42:20|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2009.9|1995.1|2
1738712550000|2025-02-04 23:42:30|2010.9|1996.1|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|7
1738712560000|2025-02-04 23:42:40|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|6
1738712570000|2025-02-04 23:42:50|2010.9|1996.1|2011.9|1997.1|2011.9|1997.1|2010.9|1996.1|3
1738712580000|2025-02-04 23:43:00|2012.4|1997.6|2012.9|1998.1|2012.9|1998.1|2011.4|1996.6|5
1738712590000|2025-02-04 23:43:10|2013.4|1998.6|2014.4|1999.6|2014.9|2000.1|2013.4|1998.6|7
1738712600000|2025-02-04 23:43:20|2013.9|1999.1|2013.9|1999.1|2013.9|1999.1|2013.4|1998.6|3
1738712610000|2025-02-04 23:43:30|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|1
1738712620000|2025-02-04 23:43:40|2014.9|2000.1|2014.9|2000.1|2015.9|2001.1|2014.9|2000.1|5
1738712630000|2025-02-04 23:43:50|2015.4|2000.6|2015.4|2000.6|2015.4|2000.6|2015.4|2000.6|1
1738712640000|2025-02-04 23:44:00|2014.9|2000.1|2014.4|1999.6|2015.4|2000.6|2014.4|1999.6|4
1738712660000|2025-02-04 23:44:20|2013.9|1999.1|2013.9|1999.1|2013.9|1999.1|2013.9|1999.1|1
1738712670000|2025-02-04 23:44:30|2013.4|1998.6|2014.4|1999.6|2014.4|1999.6|2013.4|1998.6|3
1738712680000|2025-02-04 23:44:40|2014.9|2000.1|2014.4|1999.6|2014.9|2000.1|2014.4|1999.6|4
1738712690000|2025-02-04 23:44:50|2013.4|1998.6|2013.4|1998.6|2014.4|1999.6|2013.4|1998.6|3
1738712700000|2025-02-04 23:45:00|2012.9|1998.1|2012.4|1997.6|2012.9|1998.1|2011.4|1996.6|9
1738712710000|2025-02-04 23:45:10|2012.9|1998.1|2013.9|1999.1|2013.9|1999.1|2012.9|1998.1|7
1738712720000|2025-02-04 23:45:20|2014.4|1999.6|2014.9|2000.1|2015.9|2001.1|2014.4|1999.6|10
1738712730000|2025-02-04 23:45:30|2015.4|2000.6|2015.9|2001.1|2015.9|2001.1|2015.4|2000.6|2
1738712740000|2025-02-04 23:45:40|2016.4|2001.6|2016.4|2001.6|2017.4|2002.6|2015.4|2000.6|10
1738712750000|2025-02-04 23:45:50|2015.9|2001.1|2017.4|2002.6|2017.4|2002.6|2015.4|2000.6|6
1738712760000|2025-02-04 23:46:00|2016.4|2001.6|2015.4|2000.6|2016.4|2001.6|2014.9|2000.1|8
1738712770000|2025-02-04 23:46:10|2014.4|1999.6|2012.9|1998.1|2014.4|1999.6|2012.9|1998.1|10
1738712780000|2025-02-04 23:46:20|2012.4|1997.6|2014.4|1999.6|2014.9|2000.1|2011.9|1997.1|10
1738712790000|2025-02-04 23:46:30|2013.4|1998.6|2013.4|1998.6|2014.4|1999.6|2012.9|1998.1|5
1738712800000|2025-02-04 23:46:40|2013.9|1999.1|2015.4|2000.6|2015.4|2000.6|2013.9|1999.1|4
1738712810000|2025-02-04 23:46:50|2014.4|1999.6|2013.4|1998.6|2014.4|1999.6|2013.4|1998.6|3
1738712820000|2025-02-04 23:47:00|2012.4|1997.6|2012.4|1997.6|2012.9|1998.1|2011.4|1996.6|9
1738712830000|2025-02-04 23:47:10|2012.9|1998.1|2010.9|1996.1|2012.9|1998.1|2010.9|1996.1|7
1738712840000|2025-02-04 23:47:20|2009.9|1995.1|2009.4|1994.6|2009.9|1995.1|2009.4|1994.6|2
1738712850000|2025-02-04 23:47:30|2008.9|1994.1|2008.4|1993.6|2008.9|1994.1|2008.4|1993.6|4
1738712860000|2025-02-04 23:47:40|2008.9|1994.1|2009.9|1995.1|2010.4|1995.6|2008.4|1993.6|10
1738712870000|2025-02-04 23:47:50|2009.4|1994.6|2009.4|1994.6|2010.9|1996.1|2009.4|1994.6|6
1738712880000|2025-02-04 23:48:00|2009.9|1995.1|2010.4|1995.6|2011.4|1996.6|2009.4|1994.6|12
1738712890000|2025-02-04 23:48:10|2009.9|1995.1|2009.9|1995.1|2010.4|1995.6|2008.4|1993.6|10
1738712900000|2025-02-04 23:48:20|2010.4|1995.6|2012.9|1998.1|2012.9|1998.1|2010.4|1995.6|8
1738712910000|2025-02-04 23:48:30|2013.4|1998.6|2012.4|1997.6|2013.4|1998.6|2011.4|1996.6|9
1738712920000|2025-02-04 23:48:40|2011.9|1997.1|2012.9|1998.1|2012.9|1998.1|2011.4|1996.6|11
1738712930000|2025-02-04 23:48:50|2012.4|1997.6|2011.9|1997.1|2012.4|1997.6|2010.4|1995.6|7
1738712940000|2025-02-04 23:49:00|2012.4|1997.6|2011.4|1996.6|2012.9|1998.1|2011.4|1996.6|5
1738712950000|2025-02-04 23:49:10|2011.9|1997.1|2011.4|1996.6|2011.9|1997.1|2011.4|1996.6|6
1738712960000|2025-02-04 23:49:20|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|6
1738712970000|2025-02-04 23:49:30|2010.9|1996.1|2011.4|1996.6|2011.9|1997.1|2010.9|1996.1|4
1738712980000|2025-02-04 23:49:40|2010.9|1996.1|2013.4|1998.6|2013.9|1999.1|2010.9|1996.1|6
1738712990000|2025-02-04 23:49:50|2012.9|1998.1|2011.4|1996.6|2012.9|1998.1|2011.4|1996.6|4
1738713000000|2025-02-04 23:50:00|2010.4|1995.6|2009.4|1994.6|2011.4|1996.6|2009.4|1994.6|6
1738713010000|2025-02-04 23:50:10|2008.4|1993.6|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|3
1738713020000|2025-02-04 23:50:20|2008.9|1994.1|2007.4|1992.6|2008.9|1994.1|2007.4|1992.6|7
1738713030000|2025-02-04 23:50:30|2007.9|1993.1|2009.4|1994.6|2009.4|1994.6|2007.9|1993.1|5
1738713040000|2025-02-04 23:50:40|2009.9|1995.1|2010.4|1995.6|2010.9|1996.1|2009.9|1995.1|4
1738713050000|2025-02-04 23:50:50|2009.4|1994.6|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|3
1738713060000|2025-02-04 23:51:00|2007.4|1992.6|2008.4|1993.6|2008.4|1993.6|2007.4|1992.6|3
1738713070000|2025-02-04 23:51:10|2008.9|1994.1|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|8
1738713080000|2025-02-04 23:51:20|2008.9|1994.1|2010.9|1996.1|2010.9|1996.1|2008.4|1993.6|5
1738713090000|2025-02-04 23:51:30|2011.4|1996.6|2009.4|1994.6|2011.4|1996.6|2009.4|1994.6|12
1738713100000|2025-02-04 23:51:40|2009.9|1995.1|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|4
1738713110000|2025-02-04 23:51:50|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|2007.4|1992.6|4
1738713120000|2025-02-04 23:52:00|2007.9|1993.1|2010.4|1995.6|2010.4|1995.6|2007.9|1993.1|7
1738713130000|2025-02-04 23:52:10|2010.9|1996.1|2012.4|1997.6|2012.4|1997.6|2010.4|1995.6|10
1738713140000|2025-02-04 23:52:20|2012.9|1998.1|2013.4|1998.6|2014.4|1999.6|2012.9|1998.1|8
1738713150000|2025-02-04 23:52:30|2012.4|1997.6|2009.9|1995.1|2012.9|1998.1|2009.9|1995.1|11
1738713160000|2025-02-04 23:52:40|2009.4|1994.6|2010.9|1996.1|2010.9|1996.1|2009.4|1994.6|4
1738713170000|2025-02-04 23:52:50|2011.4|1996.6|2011.4|1996.6|2011.9|1997.1|2011.4|1996.6|3
1738713180000|2025-02-04 23:53:00|2011.9|1997.1|2012.9|1998.1|2013.4|1998.6|2011.4|1996.6|7
1738713190000|2025-02-04 23:53:10|2013.4|1998.6|2012.9|1998.1|2013.4|1998.6|2012.9|1998.1|2
1738713200000|2025-02-04 23:53:20|2013.9|1999.1|2016.4|2001.6|2016.4|2001.6|2013.9|1999.1|11
1738713210000|2025-02-04 23:53:30|2016.9|2002.1|2019.4|2004.6|2020.4|2005.6|2016.9|2002.1|13
1738713220000|2025-02-04 23:53:40|2019.9|2005.1|2021.4|2006.6|2022.4|2007.6|2019.9|2005.1|11
1738713230000|2025-02-04 23:53:50|2020.9|2006.1|2017.4|2002.6|2021.4|2006.6|2017.4|2002.6|12
1738713240000|2025-02-04 23:54:00|2016.9|2002.1|2018.4|2003.6|2018.4|2003.6|2015.9|2001.1|12
1738713250000|2025-02-04 23:54:10|2017.9|2003.1|2016.4|2001.6|2017.9|2003.1|2016.4|2001.6|4
1738713260000|2025-02-04 23:54:20|2017.4|2002.6|2017.4|2002.6|2018.4|2003.6|2016.4|2001.6|12
1738713270000|2025-02-04 23:54:30|2016.9|2002.1|2016.4|2001.6|2017.4|2002.6|2016.4|2001.6|8
1738713280000|2025-02-04 23:54:40|2017.4|2002.6|2014.9|2000.1|2017.4|2002.6|2014.9|2000.1|5
1738713290000|2025-02-04 23:54:50|2014.4|1999.6|2018.9|2004.1|2018.9|2004.1|2014.4|1999.6|13
1738713300000|2025-02-04 23:55:00|2019.4|2004.6|2020.9|2006.1|2021.4|2006.6|2019.4|2004.6|10
1738713310000|2025-02-04 23:55:10|2021.4|2006.6|2018.4|2003.6|2021.4|2006.6|2018.4|2003.6|9
1738713320000|2025-02-04 23:55:20|2017.9|2003.1|2016.4|2001.6|2017.9|2003.1|2016.4|2001.6|8
1738713330000|2025-02-04 23:55:30|2015.4|2000.6|2015.4|2000.6|2015.9|2001.1|2014.4|1999.6|7
1738713340000|2025-02-04 23:55:40|2016.4|2001.6|2015.4|2000.6|2016.4|2001.6|2014.4|1999.6|7
1738713350000|2025-02-04 23:55:50|2015.9|2001.1|2016.4|2001.6|2016.4|2001.6|2015.9|2001.1|2
1738713360000|2025-02-04 23:56:00|2015.4|2000.6|2014.4|1999.6|2015.4|2000.6|2014.4|1999.6|8
1738713370000|2025-02-04 23:56:10|2014.9|2000.1|2013.9|1999.1|2014.9|2000.1|2013.4|1998.6|7
1738713380000|2025-02-04 23:56:20|2014.4|1999.6|2012.4|1997.6|2014.4|1999.6|2012.4|1997.6|4
1738713390000|2025-02-04 23:56:30|2011.4|1996.6|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|3
1738713400000|2025-02-04 23:56:40|2012.9|1998.1|2012.4|1997.6|2012.9|1998.1|2012.4|1997.6|6
1738713410000|2025-02-04 23:56:50|2011.9|1997.1|2011.4|1996.6|2011.9|1997.1|2011.4|1996.6|2
1738713420000|2025-02-04 23:57:00|2011.9|1997.1|2010.4|1995.6|2012.4|1997.6|2010.4|1995.6|9
1738713430000|2025-02-04 23:57:10|2010.9|1996.1|2009.4|1994.6|2010.9|1996.1|2009.4|1994.6|3
1738713440000|2025-02-04 23:57:20|2009.9|1995.1|2009.4|1994.6|2009.9|1995.1|2009.4|1994.6|2
1738713450000|2025-02-04 23:57:30|2010.4|1995.6|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|5
1738713490000|2025-02-04 23:58:10|2009.4|1994.6|2008.9|1994.1|2009.4|1994.6|2008.9|1994.1|4
1738713500000|2025-02-04 23:58:20|2008.4|1993.6|2008.4|1993.6|2008.9|1994.1|2008.4|1993.6|3
1738713530000|2025-02-04 23:58:50|2008.9|1994.1|2007.9|1993.1|2008.9|1994.1|2007.9|1993.1|3
1738713540000|2025-02-04 23:59:00|2008.4|1993.6|2007.4|1992.6|2008.4|1993.6|2007.4|1992.6|7
1738713550000|2025-02-04 23:59:10|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|1
1738713560000|2025-02-04 23:59:20|2006.4|1991.6|2005.4|1990.6|2006.4|1991.6|2005.4|1990.6|8
1738713580000|2025-02-04 23:59:40|2004.4|1989.6|2005.4|1990.6|2005.4|1990.6|2004.4|1989.6|5
1738713590000|2025-02-04 23:59:50|2005.9|1991.1|2005.4|1990.6|2005.9|1991.1|2005.4|1990.6|2
1738713600000|2025-02-05 00:00:00|2005.9|1991.1|2005.9|1991.1|2006.9|1992.1|2005.9|1991.1|11
1738713610000|2025-02-05 00:00:10|2004.4|1989.6|2003.9|1989.1|2004.9|1990.1|2003.9|1989.1|4
1738713630000|2025-02-05 00:00:30|2004.4|1989.6|2005.4|1990.6|2005.9|1991.1|2003.4|1988.6|10
1738713640000|2025-02-05 00:00:40|2005.9|1991.1|2007.4|1992.6|2007.9|1993.1|2005.9|1991.1|9
1738713650000|2025-02-05 00:00:50|2007.9|1993.1|2008.9|1994.1|2008.9|1994.1|2007.4|1992.6|7
1738713660000|2025-02-05 00:01:00|2008.4|1993.6|2012.4|1997.6|2012.4|1997.6|2008.4|1993.6|14
1738713670000|2025-02-05 00:01:10|2011.9|1997.1|2011.4|1996.6|2011.9|1997.1|2010.4|1995.6|9
1738713680000|2025-02-05 00:01:20|2010.9|1996.1|2012.4|1997.6|2013.4|1998.6|2010.4|1995.6|10
1738713690000|2025-02-05 00:01:30|2012.9|1998.1|2014.9|2000.1|2014.9|2000.1|2011.9|1997.1|8
1738713700000|2025-02-05 00:01:40|2013.9|1999.1|2013.9|1999.1|2014.9|2000.1|2013.4|1998.6|10
1738713710000|2025-02-05 00:01:50|2013.4|1998.6|2010.9|1996.1|2013.4|1998.6|2010.4|1995.6|11
1738713720000|2025-02-05 00:02:00|2009.9|1995.1|2005.9|1991.1|2009.9|1995.1|2005.9|1991.1|11
1738713730000|2025-02-05 00:02:10|2005.4|1990.6|2006.4|1991.6|2006.9|1992.1|2004.4|1989.6|14
1738713740000|2025-02-05 00:02:20|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|2004.4|1989.6|19
1738713750000|2025-02-05 00:02:30|2007.4|1992.6|2007.4|1992.6|2009.4|1994.6|2007.4|1992.6|7
1738713760000|2025-02-05 00:02:40|2006.9|1992.1|2004.4|1989.6|2006.9|1992.1|2003.9|1989.1|17
1738713770000|2025-02-05 00:02:50|2005.9|1991.1|2006.4|1991.6|2007.9|1993.1|2005.9|1991.1|10
1738713780000|2025-02-05 00:03:00|2006.9|1992.1|2003.9|1989.1|2006.9|1992.1|2003.9|1989.1|16
1738713790000|2025-02-05 00:03:10|2004.4|1989.6|2002.4|1987.6|2004.4|1989.6|2002.4|1987.6|5
1738713800000|2025-02-05 00:03:20|2001.9|1987.1|1999.9|1985.1|2001.9|1987.1|1999.9|1985.1|3
1738713810000|2025-02-05 00:03:30|1999.4|1984.6|1999.4|1984.6|2001.4|1986.6|1998.4|1983.6|15
1738713820000|2025-02-05 00:03:40|2000.4|1985.6|2003.4|1988.6|2004.4|1989.6|2000.4|1985.6|18
1738713830000|2025-02-05 00:03:50|2003.9|1989.1|2004.4|1989.6|2006.4|1991.6|2003.4|1988.6|11
1738713840000|2025-02-05 00:04:00|2003.4|1988.6|2000.9|1986.1|2003.9|1989.1|2000.9|1986.1|16
1738713850000|2025-02-05 00:04:10|2001.4|1986.6|2006.9|1992.1|2006.9|1992.1|2000.9|1986.1|14
1738713860000|2025-02-05 00:04:20|2006.4|1991.6|2007.4|1992.6|2008.4|1993.6|2006.4|1991.6|12
1738713870000|2025-02-05 00:04:30|2006.9|1992.1|2009.4|1994.6|2009.4|1994.6|2006.4|1991.6|10
1738713880000|2025-02-05 00:04:40|2010.4|1995.6|2008.4|1993.6|2010.4|1995.6|2007.9|1993.1|14
1738713890000|2025-02-05 00:04:50|2009.4|1994.6|2008.9|1994.1|2010.9|1996.1|2008.4|1993.6|12
1738713900000|2025-02-05 00:05:00|2009.4|1994.6|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|12
1738713910000|2025-02-05 00:05:10|2010.4|1995.6|2011.4|1996.6|2012.9|1998.1|2009.9|1995.1|15
1738713920000|2025-02-05 00:05:20|2010.9|1996.1|2012.4|1997.6|2012.4|1997.6|2010.4|1995.6|13
1738713930000|2025-02-05 00:05:30|2011.9|1997.1|2012.4|1997.6|2012.9|1998.1|2011.9|1997.1|6
1738713940000|2025-02-05 00:05:40|2011.9|1997.1|2008.9|1994.1|2012.4|1997.6|2008.9|1994.1|13
1738713950000|2025-02-05 00:05:50|2008.4|1993.6|2008.4|1993.6|2010.4|1995.6|2008.4|1993.6|11
1738713960000|2025-02-05 00:06:00|2008.9|1994.1|2006.4|1991.6|2008.9|1994.1|2004.4|1989.6|17
1738713970000|2025-02-05 00:06:10|2005.9|1991.1|2007.4|1992.6|2007.4|1992.6|2005.4|1990.6|8
1738713980000|2025-02-05 00:06:20|2007.9|1993.1|2007.9|1993.1|2009.4|1994.6|2007.4|1992.6|16
1738713990000|2025-02-05 00:06:30|2008.4|1993.6|2008.9|1994.1|2010.4|1995.6|2008.4|1993.6|10
1738714000000|2025-02-05 00:06:40|2008.4|1993.6|2003.9|1989.1|2008.4|1993.6|2003.4|1988.6|14
1738714010000|2025-02-05 00:06:50|2004.4|1989.6|2007.4|1992.6|2007.4|1992.6|2002.9|1988.1|10
1738714020000|2025-02-05 00:07:00|2006.4|1991.6|2009.4|1994.6|2009.9|1995.1|2005.4|1990.6|12
1738714030000|2025-02-05 00:07:10|2009.9|1995.1|2007.4|1992.6|2009.9|1995.1|2006.9|1992.1|11
1738714040000|2025-02-05 00:07:20|2007.9|1993.1|2004.4|1989.6|2008.4|1993.6|2004.4|1989.6|16
1738714050000|2025-02-05 00:07:30|2003.9|1989.1|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|7
1738714060000|2025-02-05 00:07:40|2002.4|1987.6|2002.4|1987.6|2002.9|1988.1|2000.9|1986.1|7
1738714070000|2025-02-05 00:07:50|2003.4|1988.6|2000.4|1985.6|2003.4|1988.6|2000.4|1985.6|9
1738714080000|2025-02-05 00:08:00|2001.4|1986.6|2000.4|1985.6|2003.4|1988.6|2000.4|1985.6|7
1738714090000|2025-02-05 00:08:10|2001.4|1986.6|2001.9|1987.1|2004.9|1990.1|2001.4|1986.6|11
1738714100000|2025-02-05 00:08:20|2001.4|1986.6|2002.4|1987.6|2003.4|1988.6|2000.4|1985.6|15
1738714110000|2025-02-05 00:08:30|2001.9|1987.1|2004.4|1989.6|2004.4|1989.6|2000.4|1985.6|18
1738714120000|2025-02-05 00:08:40|2003.9|1989.1|2000.4|1985.6|2003.9|1989.1|1999.9|1985.1|10
1738714130000|2025-02-05 00:08:50|1999.4|1984.6|2000.4|1985.6|2001.4|1986.6|1999.4|1984.6|11
1738714140000|2025-02-05 00:09:00|2000.9|1986.1|1999.4|1984.6|2000.9|1986.1|1999.4|1984.6|14
1738714150000|2025-02-05 00:09:10|1999.9|1985.1|1998.4|1983.6|2000.4|1985.6|1997.9|1983.1|8
1738714160000|2025-02-05 00:09:20|1998.9|1984.1|1998.9|1984.1|2002.4|1987.6|1998.9|1984.1|15
1738714170000|2025-02-05 00:09:30|1998.4|1983.6|2002.4|1987.6|2002.4|1987.6|1998.4|1983.6|7
1738714180000|2025-02-05 00:09:40|2001.4|1986.6|2002.4|1987.6|2002.4|1987.6|2000.4|1985.6|7
1738714190000|2025-02-05 00:09:50|2001.9|1987.1|2000.4|1985.6|2002.4|1987.6|2000.4|1985.6|8
1738714200000|2025-02-05 00:10:00|2000.9|1986.1|1999.9|1985.1|2001.4|1986.6|1999.9|1985.1|6
1738714210000|2025-02-05 00:10:10|2000.4|1985.6|2001.4|1986.6|2002.4|1987.6|2000.4|1985.6|8
1738714220000|2025-02-05 00:10:20|2000.4|1985.6|2002.4|1987.6|2002.9|1988.1|2000.4|1985.6|12
1738714230000|2025-02-05 00:10:30|2001.4|1986.6|2004.9|1990.1|2004.9|1990.1|2000.4|1985.6|13
1738714240000|2025-02-05 00:10:40|2005.9|1991.1|2006.4|1991.6|2007.4|1992.6|2005.4|1990.6|13
1738714250000|2025-02-05 00:10:50|2006.9|1992.1|2008.4|1993.6|2008.4|1993.6|2005.4|1990.6|15
1738714260000|2025-02-05 00:11:00|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.4|1992.6|9
1738714270000|2025-02-05 00:11:10|2008.9|1994.1|2005.4|1990.6|2008.9|1994.1|2005.4|1990.6|10
1738714280000|2025-02-05 00:11:20|2004.9|1990.1|2006.4|1991.6|2006.4|1991.6|2004.4|1989.6|9
1738714290000|2025-02-05 00:11:30|2007.4|1992.6|2005.4|1990.6|2007.9|1993.1|2005.4|1990.6|10
1738714300000|2025-02-05 00:11:40|2004.4|1989.6|2003.4|1988.6|2004.4|1989.6|2002.4|1987.6|8
1738714310000|2025-02-05 00:11:50|2002.9|1988.1|2002.4|1987.6|2002.9|1988.1|2001.4|1986.6|9
1738714320000|2025-02-05 00:12:00|2002.9|1988.1|2007.4|1992.6|2007.4|1992.6|2002.4|1987.6|10
1738714330000|2025-02-05 00:12:10|2006.9|1992.1|2008.9|1994.1|2008.9|1994.1|2006.9|1992.1|6
1738714340000|2025-02-05 00:12:20|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2007.4|1992.6|13
1738714350000|2025-02-05 00:12:30|2008.9|1994.1|2004.9|1990.1|2008.9|1994.1|2004.9|1990.1|13
1738714360000|2025-02-05 00:12:40|2004.4|1989.6|2005.4|1990.6|2005.4|1990.6|2003.4|1988.6|11
1738714370000|2025-02-05 00:12:50|2005.9|1991.1|2006.4|1991.6|2006.4|1991.6|2004.9|1990.1|7
1738714380000|2025-02-05 00:13:00|2006.9|1992.1|2007.4|1992.6|2008.4|1993.6|2006.4|1991.6|14
1738714390000|2025-02-05 00:13:10|2006.9|1992.1|2004.4|1989.6|2006.9|1992.1|2004.4|1989.6|9
1738714400000|2025-02-05 00:13:20|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|2004.4|1989.6|5
1738714410000|2025-02-05 00:13:30|2004.4|1989.6|2002.9|1988.1|2004.4|1989.6|2002.4|1987.6|7
1738714420000|2025-02-05 00:13:40|2002.4|1987.6|2003.4|1988.6|2003.9|1989.1|2002.4|1987.6|6
1738714430000|2025-02-05 00:13:50|2004.4|1989.6|2006.4|1991.6|2006.4|1991.6|2004.4|1989.6|4
1738714440000|2025-02-05 00:14:00|2006.9|1992.1|2007.4|1992.6|2008.4|1993.6|2006.4|1991.6|10
1738714450000|2025-02-05 00:14:10|2006.9|1992.1|2004.4|1989.6|2007.4|1992.6|2003.4|1988.6|21
1738714460000|2025-02-05 00:14:20|2003.9|1989.1|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|3
1738714470000|2025-02-05 00:14:30|2004.4|1989.6|2002.4|1987.6|2004.4|1989.6|2001.4|1986.6|6
1738714480000|2025-02-05 00:14:40|2002.9|1988.1|2001.9|1987.1|2003.4|1988.6|2001.9|1987.1|8
1738714490000|2025-02-05 00:14:50|2002.4|1987.6|2002.4|1987.6|2003.4|1988.6|2001.4|1986.6|10
1738714500000|2025-02-05 00:15:00|2001.9|1987.1|2001.4|1986.6|2002.4|1987.6|2000.4|1985.6|12
1738714510000|2025-02-05 00:15:10|2000.9|1986.1|2004.4|1989.6|2004.9|1990.1|2000.9|1986.1|11
1738714520000|2025-02-05 00:15:20|2004.9|1990.1|2006.4|1991.6|2007.4|1992.6|2004.9|1990.1|10
1738714530000|2025-02-05 00:15:30|2005.4|1990.6|2003.4|1988.6|2005.9|1991.1|2002.4|1987.6|13
1738714540000|2025-02-05 00:15:40|2003.9|1989.1|2005.4|1990.6|2005.4|1990.6|2003.9|1989.1|3
1738714550000|2025-02-05 00:15:50|2005.9|1991.1|2002.4|1987.6|2006.4|1991.6|2002.4|1987.6|9
1738714560000|2025-02-05 00:16:00|2001.9|1987.1|1999.4|1984.6|2001.9|1987.1|1998.9|1984.1|15
1738714570000|2025-02-05 00:16:10|1998.9|1984.1|1999.4|1984.6|1999.4|1984.6|1998.9|1984.1|2
1738714580000|2025-02-05 00:16:20|1998.9|1984.1|1997.4|1982.6|1998.9|1984.1|1996.4|1981.6|7
1738714590000|2025-02-05 00:16:30|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1995.9|1981.1|5
1738714600000|2025-02-05 00:16:40|1996.9|1982.1|2001.4|1986.6|2002.4|1987.6|1996.9|1982.1|16
1738714610000|2025-02-05 00:16:50|2000.4|1985.6|1999.4|1984.6|2000.4|1985.6|1998.4|1983.6|6
1738714620000|2025-02-05 00:17:00|1999.9|1985.1|1996.4|1981.6|1999.9|1985.1|1996.4|1981.6|13
1738714630000|2025-02-05 00:17:10|1996.9|1982.1|1997.4|1982.6|1998.4|1983.6|1996.9|1982.1|8
1738714640000|2025-02-05 00:17:20|1996.4|1981.6|1995.9|1981.1|1996.4|1981.6|1995.9|1981.1|2
1738714650000|2025-02-05 00:17:30|1996.4|1981.6|1997.4|1982.6|1997.9|1983.1|1995.9|1981.1|9
1738714660000|2025-02-05 00:17:40|1997.9|1983.1|1995.9|1981.1|2000.9|1986.1|1995.9|1981.1|14
1738714670000|2025-02-05 00:17:50|1995.4|1980.6|1994.9|1980.1|1995.4|1980.6|1994.9|1980.1|2
1738714680000|2025-02-05 00:18:00|1995.4|1980.6|1992.9|1978.1|1995.4|1980.6|1992.4|1977.6|6
1738714690000|2025-02-05 00:18:10|1993.4|1978.6|1992.4|1977.6|1993.9|1979.1|1991.9|1977.1|7
1738714700000|2025-02-05 00:18:20|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1
1738714710000|2025-02-05 00:18:30|1992.4|1977.6|1990.4|1975.6|1992.9|1978.1|1990.4|1975.6|4
1738714720000|2025-02-05 00:18:40|1989.9|1975.1|1989.9|1975.1|1990.4|1975.6|1989.9|1975.1|3
1738714730000|2025-02-05 00:18:50|1990.4|1975.6|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|2
1738714740000|2025-02-05 00:19:00|1991.9|1977.1|1992.4|1977.6|1992.9|1978.1|1991.4|1976.6|10
1738714750000|2025-02-05 00:19:10|1991.9|1977.1|1990.9|1976.1|1992.4|1977.6|1990.9|1976.1|7
1738714760000|2025-02-05 00:19:20|1991.4|1976.6|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|3
1738714770000|2025-02-05 00:19:30|1991.9|1977.1|1991.4|1976.6|1992.4|1977.6|1991.4|1976.6|6
1738714780000|2025-02-05 00:19:40|1990.9|1976.1|1991.9|1977.1|1991.9|1977.1|1990.9|1976.1|3
1738714790000|2025-02-05 00:19:50|1991.4|1976.6|1995.4|1980.6|1995.4|1980.6|1991.4|1976.6|8
1738714800000|2025-02-05 00:20:00|1996.4|1981.6|1996.9|1982.1|1998.4|1983.6|1996.4|1981.6|8
1738714810000|2025-02-05 00:20:10|1996.4|1981.6|1993.4|1978.6|1996.4|1981.6|1993.4|1978.6|11
1738714820000|2025-02-05 00:20:20|1993.9|1979.1|1993.9|1979.1|1995.4|1980.6|1993.4|1978.6|12
1738714830000|2025-02-05 00:20:30|1994.4|1979.6|1993.4|1978.6|1994.4|1979.6|1993.4|1978.6|7
1738714840000|2025-02-05 00:20:40|1992.4|1977.6|1993.9|1979.1|1994.4|1979.6|1991.9|1977.1|9
1738714850000|2025-02-05 00:20:50|1993.4|1978.6|1995.4|1980.6|1995.4|1980.6|1992.9|1978.1|6
1738714860000|2025-02-05 00:21:00|1995.9|1981.1|1997.4|1982.6|1997.9|1983.1|1995.9|1981.1|8
1738714870000|2025-02-05 00:21:10|1997.9|1983.1|2000.4|1985.6|2000.4|1985.6|1997.9|1983.1|9
1738714880000|2025-02-05 00:21:20|2000.9|1986.1|1999.4|1984.6|2000.9|1986.1|1999.4|1984.6|3
1738714890000|2025-02-05 00:21:30|1998.9|1984.1|1996.4|1981.6|1998.9|1984.1|1996.4|1981.6|6
1738714900000|2025-02-05 00:21:40|1996.9|1982.1|1998.4|1983.6|1998.9|1984.1|1996.9|1982.1|5
1738714910000|2025-02-05 00:21:50|1998.9|1984.1|1999.4|1984.6|1999.9|1985.1|1998.9|1984.1|6
1738714920000|2025-02-05 00:22:00|1998.9|1984.1|1996.9|1982.1|1999.4|1984.6|1996.9|1982.1|10
1738714930000|2025-02-05 00:22:10|1997.4|1982.6|1995.9|1981.1|1997.4|1982.6|1995.9|1981.1|4
1738714940000|2025-02-05 00:22:20|1995.4|1980.6|1994.9|1980.1|1996.4|1981.6|1994.4|1979.6|16
1738714950000|2025-02-05 00:22:30|1994.4|1979.6|1995.4|1980.6|1995.4|1980.6|1994.4|1979.6|6
1738714960000|2025-02-05 00:22:40|1994.4|1979.6|1995.4|1980.6|1995.9|1981.1|1994.4|1979.6|5
1738714970000|2025-02-05 00:22:50|1994.9|1980.1|1993.9|1979.1|1994.9|1980.1|1993.4|1978.6|5
1738714980000|2025-02-05 00:23:00|1993.4|1978.6|1994.4|1979.6|1994.4|1979.6|1993.4|1978.6|2
1738714990000|2025-02-05 00:23:10|1994.9|1980.1|1995.4|1980.6|1995.4|1980.6|1994.4|1979.6|5
1738715000000|2025-02-05 00:23:20|1996.4|1981.6|1996.4|1981.6|1997.4|1982.6|1996.4|1981.6|6
1738715010000|2025-02-05 00:23:30|1996.9|1982.1|1994.4|1979.6|1996.9|1982.1|1994.4|1979.6|9
1738715020000|2025-02-05 00:23:40|1993.9|1979.1|1994.4|1979.6|1995.4|1980.6|1993.9|1979.1|6
1738715030000|2025-02-05 00:23:50|1993.9|1979.1|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|4
1738715040000|2025-02-05 00:24:00|1993.9|1979.1|1994.4|1979.6|1995.4|1980.6|1993.4|1978.6|8
1738715050000|2025-02-05 00:24:10|1995.4|1980.6|1996.4|1981.6|1996.4|1981.6|1995.4|1980.6|6
1738715060000|2025-02-05 00:24:20|1996.9|1982.1|1998.4|1983.6|1998.4|1983.6|1996.4|1981.6|5
1738715070000|2025-02-05 00:24:30|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.4|1982.6|3
1738715080000|2025-02-05 00:24:40|1998.9|1984.1|1997.4|1982.6|1999.4|1984.6|1997.4|1982.6|12
1738715090000|2025-02-05 00:24:50|1997.9|1983.1|1997.4|1982.6|1997.9|1983.1|1997.4|1982.6|4
1738715100000|2025-02-05 00:25:00|1998.4|1983.6|2001.4|1986.6|2001.4|1986.6|1998.4|1983.6|10
1738715110000|2025-02-05 00:25:10|2001.9|1987.1|2001.9|1987.1|2001.9|1987.1|2001.4|1986.6|3
1738715120000|2025-02-05 00:25:20|2001.4|1986.6|2000.4|1985.6|2001.9|1987.1|2000.4|1985.6|7
1738715130000|2025-02-05 00:25:30|1999.4|1984.6|1999.9|1985.1|1999.9|1985.1|1999.4|1984.6|4
1738715140000|2025-02-05 00:25:40|1999.4|1984.6|1999.4|1984.6|2000.4|1985.6|1999.4|1984.6|7
1738715150000|2025-02-05 00:25:50|1998.9|1984.1|2000.4|1985.6|2000.4|1985.6|1998.9|1984.1|6
1738715160000|2025-02-05 00:26:00|2000.9|1986.1|2001.4|1986.6|2001.9|1987.1|2000.4|1985.6|7
1738715170000|2025-02-05 00:26:10|2000.9|1986.1|2004.4|1989.6|2004.9|1990.1|2000.9|1986.1|15
1738715180000|2025-02-05 00:26:20|2004.9|1990.1|2006.9|1992.1|2006.9|1992.1|2004.9|1990.1|6
1738715190000|2025-02-05 00:26:30|2008.4|1993.6|2007.4|1992.6|2008.4|1993.6|2007.4|1992.6|4
1738715200000|2025-02-05 00:26:40|2006.9|1992.1|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|6
1738715210000|2025-02-05 00:26:50|2007.4|1992.6|2008.9|1994.1|2008.9|1994.1|2007.4|1992.6|4
1738715220000|2025-02-05 00:27:00|2008.4|1993.6|2007.4|1992.6|2008.9|1994.1|2007.4|1992.6|6
1738715230000|2025-02-05 00:27:10|2007.9|1993.1|2007.9|1993.1|2008.4|1993.6|2007.4|1992.6|7
1738715240000|2025-02-05 00:27:20|2008.4|1993.6|2008.4|1993.6|2008.9|1994.1|2008.4|1993.6|5
1738715250000|2025-02-05 00:27:30|2008.9|1994.1|2009.4|1994.6|2010.9|1996.1|2008.9|1994.1|7
1738715260000|2025-02-05 00:27:40|2008.4|1993.6|2007.4|1992.6|2008.4|1993.6|2007.4|1992.6|5
1738715270000|2025-02-05 00:27:50|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|1
1738715280000|2025-02-05 00:28:00|2006.4|1991.6|2007.4|1992.6|2007.4|1992.6|2005.4|1990.6|14
1738715290000|2025-02-05 00:28:10|2008.4|1993.6|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|4
1738715300000|2025-02-05 00:28:20|2007.9|1993.1|2009.4|1994.6|2009.9|1995.1|2007.9|1993.1|6
1738715310000|2025-02-05 00:28:30|2009.9|1995.1|2010.9|1996.1|2010.9|1996.1|2009.4|1994.6|6
1738715320000|2025-02-05 00:28:40|2010.4|1995.6|2010.9|1996.1|2010.9|1996.1|2010.4|1995.6|2
1738715330000|2025-02-05 00:28:50|2010.4|1995.6|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|3
1738715340000|2025-02-05 00:29:00|2009.9|1995.1|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|16
1738715350000|2025-02-05 00:29:10|2009.9|1995.1|2010.9|1996.1|2010.9|1996.1|2009.9|1995.1|3
1738715380000|2025-02-05 00:29:40|2011.9|1997.1|2012.4|1997.6|2012.9|1998.1|2011.9|1997.1|3
1738715390000|2025-02-05 00:29:50|2011.4|1996.6|2010.9|1996.1|2011.4|1996.6|2009.9|1995.1|6
1738715400000|2025-02-05 00:30:00|2011.4|1996.6|2010.4|1995.6|2012.4|1997.6|2009.9|1995.1|13
1738715410000|2025-02-05 00:30:10|2009.4|1994.6|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|3
1738715420000|2025-02-05 00:30:20|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|4
1738715430000|2025-02-05 00:30:30|2008.4|1993.6|2007.4|1992.6|2008.4|1993.6|2007.4|1992.6|2
1738715440000|2025-02-05 00:30:40|2006.9|1992.1|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|5
1738715450000|2025-02-05 00:30:50|2005.9|1991.1|2005.4|1990.6|2006.4|1991.6|2005.4|1990.6|8
1738715460000|2025-02-05 00:31:00|2004.9|1990.1|2004.4|1989.6|2005.4|1990.6|2003.9|1989.1|10
1738715470000|2025-02-05 00:31:10|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|2004.4|1989.6|6
1738715480000|2025-02-05 00:31:20|2005.9|1991.1|2005.9|1991.1|2005.9|1991.1|2005.4|1990.6|3
1738715490000|2025-02-05 00:31:30|2006.4|1991.6|2006.9|1992.1|2007.4|1992.6|2005.9|1991.1|7
1738715500000|2025-02-05 00:31:40|2007.4|1992.6|2004.4|1989.6|2007.4|1992.6|2004.4|1989.6|4
1738715510000|2025-02-05 00:31:50|2003.4|1988.6|2002.4|1987.6|2004.4|1989.6|2002.4|1987.6|5
1738715520000|2025-02-05 00:32:00|2003.4|1988.6|2004.4|1989.6|2005.4|1990.6|2003.4|1988.6|5
1738715530000|2025-02-05 00:32:10|2003.9|1989.1|2002.9|1988.1|2004.4|1989.6|2002.4|1987.6|10
1738715540000|2025-02-05 00:32:20|2003.4|1988.6|2005.4|1990.6|2005.4|1990.6|2003.4|1988.6|5
1738715550000|2025-02-05 00:32:30|2005.9|1991.1|2003.4|1988.6|2005.9|1991.1|2003.4|1988.6|8
1738715560000|2025-02-05 00:32:40|2003.9|1989.1|2003.9|1989.1|2004.4|1989.6|2003.9|1989.1|3
1738715570000|2025-02-05 00:32:50|2003.4|1988.6|2001.9|1987.1|2003.4|1988.6|2001.4|1986.6|5
1738715580000|2025-02-05 00:33:00|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2000.4|1985.6|8
1738715590000|2025-02-05 00:33:10|2003.4|1988.6|2004.4|1989.6|2004.4|1989.6|2003.4|1988.6|3
1738715600000|2025-02-05 00:33:20|2003.9|1989.1|2003.9|1989.1|2004.4|1989.6|2003.4|1988.6|8
1738715610000|2025-02-05 00:33:30|2004.4|1989.6|2003.4|1988.6|2005.4|1990.6|2003.4|1988.6|6
1738715620000|2025-02-05 00:33:40|2002.9|1988.1|2000.9|1986.1|2002.9|1988.1|2000.9|1986.1|7
1738715630000|2025-02-05 00:33:50|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1999.4|1984.6|3
1738715640000|2025-02-05 00:34:00|1999.4|1984.6|1999.4|1984.6|1999.9|1985.1|1999.4|1984.6|3
1738715650000|2025-02-05 00:34:10|1998.9|1984.1|1999.4|1984.6|1999.4|1984.6|1997.4|1982.6|7
1738715660000|2025-02-05 00:34:20|1999.9|1985.1|2000.4|1985.6|2000.9|1986.1|1999.4|1984.6|7
1738715670000|2025-02-05 00:34:30|2000.9|1986.1|1999.4|1984.6|2001.4|1986.6|1999.4|1984.6|6
1738715680000|2025-02-05 00:34:40|1998.9|1984.1|2000.4|1985.6|2000.9|1986.1|1998.9|1984.1|6
1738715690000|2025-02-05 00:34:50|2000.9|1986.1|2000.4|1985.6|2000.9|1986.1|1999.4|1984.6|6
1738715700000|2025-02-05 00:35:00|1999.4|1984.6|1998.4|1983.6|1999.4|1984.6|1997.9|1983.1|11
1738715710000|2025-02-05 00:35:10|1998.9|1984.1|2000.4|1985.6|2000.4|1985.6|1998.9|1984.1|8
1738715720000|2025-02-05 00:35:20|2001.4|1986.6|2002.4|1987.6|2002.4|1987.6|2000.4|1985.6|7
1738715730000|2025-02-05 00:35:30|2001.9|1987.1|2001.4|1986.6|2002.4|1987.6|2000.9|1986.1|7
1738715740000|2025-02-05 00:35:40|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|1999.4|1984.6|13
1738715750000|2025-02-05 00:35:50|2001.4|1986.6|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|3
1738715760000|2025-02-05 00:36:00|1999.4|1984.6|1996.9|1982.1|2000.4|1985.6|1996.9|1982.1|8
1738715770000|2025-02-05 00:36:10|1997.4|1982.6|1997.9|1983.1|1998.4|1983.6|1996.9|1982.1|8
1738715780000|2025-02-05 00:36:20|1997.4|1982.6|1998.4|1983.6|1998.9|1984.1|1996.4|1981.6|10
1738715790000|2025-02-05 00:36:30|1999.4|1984.6|1997.4|1982.6|1999.4|1984.6|1997.4|1982.6|3
1738715800000|2025-02-05 00:36:40|1998.4|1983.6|1997.9|1983.1|1998.4|1983.6|1997.4|1982.6|8
1738715810000|2025-02-05 00:36:50|1997.4|1982.6|1996.4|1981.6|1998.4|1983.6|1996.4|1981.6|8
1738715820000|2025-02-05 00:37:00|1997.4|1982.6|1995.9|1981.1|1997.4|1982.6|1995.4|1980.6|7
1738715830000|2025-02-05 00:37:10|1995.4|1980.6|1995.4|1980.6|1997.4|1982.6|1995.4|1980.6|6
1738715840000|2025-02-05 00:37:20|1995.9|1981.1|1995.4|1980.6|1996.4|1981.6|1995.4|1980.6|5
1738715850000|2025-02-05 00:37:30|1995.9|1981.1|1997.4|1982.6|1997.4|1982.6|1995.4|1980.6|8
1738715860000|2025-02-05 00:37:40|1998.4|1983.6|1996.4|1981.6|1998.4|1983.6|1996.4|1981.6|6
1738715870000|2025-02-05 00:37:50|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1995.4|1980.6|3
1738715880000|2025-02-05 00:38:00|1995.4|1980.6|1996.4|1981.6|1996.9|1982.1|1995.4|1980.6|5
1738715890000|2025-02-05 00:38:10|1995.4|1980.6|1996.4|1981.6|1996.9|1982.1|1994.4|1979.6|9
1738715900000|2025-02-05 00:38:20|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|4
1738715910000|2025-02-05 00:38:30|1996.9|1982.1|1997.4|1982.6|1997.4|1982.6|1996.4|1981.6|5
1738715920000|2025-02-05 00:38:40|1997.9|1983.1|1998.4|1983.6|1998.9|1984.1|1997.9|1983.1|6
1738715930000|2025-02-05 00:38:50|1998.9|1984.1|2000.4|1985.6|2000.9|1986.1|1998.9|1984.1|6
1738715940000|2025-02-05 00:39:00|1999.9|1985.1|1998.4|1983.6|1999.9|1985.1|1998.4|1983.6|8
1738715950000|2025-02-05 00:39:10|1997.9|1983.1|1997.4|1982.6|1998.4|1983.6|1996.9|1982.1|6
1738715960000|2025-02-05 00:39:20|1997.9|1983.1|1996.9|1982.1|1997.9|1983.1|1996.9|1982.1|3
1738715970000|2025-02-05 00:39:30|1997.4|1982.6|1997.9|1983.1|1997.9|1983.1|1997.4|1982.6|2
1738715980000|2025-02-05 00:39:40|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1996.9|1982.1|3
1738715990000|2025-02-05 00:39:50|1998.4|1983.6|1999.4|1984.6|1999.4|1984.6|1998.4|1983.6|5
1738716010000|2025-02-05 00:40:10|1999.9|1985.1|2001.9|1987.1|2001.9|1987.1|1999.9|1985.1|6
1738716020000|2025-02-05 00:40:20|2001.4|1986.6|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|4
1738716030000|2025-02-05 00:40:30|1999.4|1984.6|2000.4|1985.6|2000.9|1986.1|1999.4|1984.6|7
1738716040000|2025-02-05 00:40:40|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1999.4|1984.6|2
1738716050000|2025-02-05 00:40:50|1998.9|1984.1|1999.9|1985.1|1999.9|1985.1|1998.4|1983.6|7
1738716060000|2025-02-05 00:41:00|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1999.4|1984.6|4
1738716070000|2025-02-05 00:41:10|2000.9|1986.1|2001.4|1986.6|2001.9|1987.1|2000.4|1985.6|11
1738716080000|2025-02-05 00:41:20|2000.9|1986.1|2001.4|1986.6|2001.4|1986.6|2000.9|1986.1|2
1738716090000|2025-02-05 00:41:30|2000.9|1986.1|2000.4|1985.6|2000.9|1986.1|2000.4|1985.6|2
1738716110000|2025-02-05 00:41:50|1999.9|1985.1|1999.4|1984.6|2000.4|1985.6|1999.4|1984.6|10
1738716120000|2025-02-05 00:42:00|1998.9|1984.1|1999.9|1985.1|2000.4|1985.6|1998.9|1984.1|7
1738716130000|2025-02-05 00:42:10|2000.4|1985.6|2001.4|1986.6|2001.4|1986.6|2000.4|1985.6|9
1738716140000|2025-02-05 00:42:20|2000.9|1986.1|2003.4|1988.6|2003.9|1989.1|2000.9|1986.1|6
1738716150000|2025-02-05 00:42:30|2003.9|1989.1|2004.4|1989.6|2004.4|1989.6|2003.4|1988.6|3
1738716160000|2025-02-05 00:42:40|2004.9|1990.1|2003.4|1988.6|2004.9|1990.1|2003.4|1988.6|4
1738716170000|2025-02-05 00:42:50|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|4
1738716180000|2025-02-05 00:43:00|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|2
1738716190000|2025-02-05 00:43:10|2004.4|1989.6|2004.4|1989.6|2004.9|1990.1|2004.4|1989.6|3
1738716200000|2025-02-05 00:43:20|2004.9|1990.1|2004.4|1989.6|2004.9|1990.1|2004.4|1989.6|4
1738716210000|2025-02-05 00:43:30|2004.9|1990.1|2005.9|1991.1|2005.9|1991.1|2004.9|1990.1|3
1738716220000|2025-02-05 00:43:40|2006.4|1991.6|2004.4|1989.6|2006.4|1991.6|2004.4|1989.6|10
1738716230000|2025-02-05 00:43:50|2004.9|1990.1|2003.4|1988.6|2005.4|1990.6|2003.4|1988.6|5
1738716240000|2025-02-05 00:44:00|2003.9|1989.1|2002.9|1988.1|2004.4|1989.6|2002.9|1988.1|6
1738716250000|2025-02-05 00:44:10|2003.4|1988.6|2001.9|1987.1|2003.4|1988.6|2001.9|1987.1|4
1738716260000|2025-02-05 00:44:20|2002.4|1987.6|2001.9|1987.1|2002.4|1987.6|2001.9|1987.1|2
1738716270000|2025-02-05 00:44:30|2001.4|1986.6|2003.4|1988.6|2003.4|1988.6|2001.4|1986.6|4
1738716280000|2025-02-05 00:44:40|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|1
1738716290000|2025-02-05 00:44:50|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|2
1738716300000|2025-02-05 00:45:00|2004.4|1989.6|2004.4|1989.6|2004.9|1990.1|2003.9|1989.1|7
1738716310000|2025-02-05 00:45:10|2004.9|1990.1|2001.4|1986.6|2004.9|1990.1|2000.9|1986.1|12
1738716320000|2025-02-05 00:45:20|2001.9|1987.1|2004.4|1989.6|2004.4|1989.6|2001.9|1987.1|7
1738716330000|2025-02-05 00:45:30|2003.9|1989.1|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|6
1738716340000|2025-02-05 00:45:40|2002.9|1988.1|2003.4|1988.6|2003.9|1989.1|2001.9|1987.1|8
1738716350000|2025-02-05 00:45:50|2004.4|1989.6|2003.9|1989.1|2004.4|1989.6|2003.9|1989.1|2
1738716360000|2025-02-05 00:46:00|2003.4|1988.6|2004.4|1989.6|2004.4|1989.6|2003.4|1988.6|3
1738716370000|2025-02-05 00:46:10|2005.4|1990.6|2006.4|1991.6|2006.9|1992.1|2005.4|1990.6|5
1738716380000|2025-02-05 00:46:20|2005.9|1991.1|2007.4|1992.6|2007.4|1992.6|2005.4|1990.6|6
1738716390000|2025-02-05 00:46:30|2007.9|1993.1|2009.4|1994.6|2011.4|1996.6|2007.4|1992.6|11
1738716400000|2025-02-05 00:46:40|2008.9|1994.1|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|9
1738716410000|2025-02-05 00:46:50|2008.9|1994.1|2009.4|1994.6|2009.9|1995.1|2008.9|1994.1|8
1738716420000|2025-02-05 00:47:00|2008.9|1994.1|2009.4|1994.6|2009.9|1995.1|2008.4|1993.6|8
1738716430000|2025-02-05 00:47:10|2010.9|1996.1|2012.9|1998.1|2012.9|1998.1|2010.9|1996.1|5
1738716450000|2025-02-05 00:47:30|2012.4|1997.6|2014.9|2000.1|2014.9|2000.1|2012.4|1997.6|7
1738716460000|2025-02-05 00:47:40|2015.9|2001.1|2016.4|2001.6|2016.9|2002.1|2015.9|2001.1|5
1738716470000|2025-02-05 00:47:50|2015.4|2000.6|2016.9|2002.1|2016.9|2002.1|2015.4|2000.6|6
1738716480000|2025-02-05 00:48:00|2016.4|2001.6|2015.4|2000.6|2016.4|2001.6|2015.4|2000.6|7
1738716490000|2025-02-05 00:48:10|2014.4|1999.6|2014.4|1999.6|2015.9|2001.1|2014.4|1999.6|10
1738716500000|2025-02-05 00:48:20|2013.9|1999.1|2011.9|1997.1|2014.4|1999.6|2011.4|1996.6|13
1738716510000|2025-02-05 00:48:30|2012.4|1997.6|2015.4|2000.6|2015.9|2001.1|2012.4|1997.6|15
1738716520000|2025-02-05 00:48:40|2014.9|2000.1|2015.4|2000.6|2015.4|2000.6|2014.9|2000.1|4
1738716530000|2025-02-05 00:48:50|2015.9|2001.1|2014.9|2000.1|2015.9|2001.1|2013.4|1998.6|7
1738716540000|2025-02-05 00:49:00|2014.4|1999.6|2015.9|2001.1|2015.9|2001.1|2014.4|1999.6|7
1738716550000|2025-02-05 00:49:10|2015.4|2000.6|2014.4|1999.6|2016.4|2001.6|2013.4|1998.6|13
1738716560000|2025-02-05 00:49:20|2013.9|1999.1|2011.4|1996.6|2013.9|1999.1|2011.4|1996.6|7
1738716570000|2025-02-05 00:49:30|2010.9|1996.1|2010.4|1995.6|2011.9|1997.1|2010.4|1995.6|7
1738716580000|2025-02-05 00:49:40|2011.4|1996.6|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|3
1738716590000|2025-02-05 00:49:50|2009.9|1995.1|2008.9|1994.1|2009.9|1995.1|2007.4|1992.6|9
1738716600000|2025-02-05 00:50:00|2008.4|1993.6|2010.4|1995.6|2010.4|1995.6|2008.4|1993.6|6
1738716610000|2025-02-05 00:50:10|2010.9|1996.1|2009.4|1994.6|2011.4|1996.6|2009.4|1994.6|10
1738716620000|2025-02-05 00:50:20|2008.9|1994.1|2009.4|1994.6|2009.4|1994.6|2007.9|1993.1|10
1738716630000|2025-02-05 00:50:30|2008.9|1994.1|2008.4|1993.6|2008.9|1994.1|2008.4|1993.6|2
1738716640000|2025-02-05 00:50:40|2007.9|1993.1|2007.4|1992.6|2007.9|1993.1|2007.4|1992.6|4
1738716650000|2025-02-05 00:50:50|2006.9|1992.1|2005.9|1991.1|2006.9|1992.1|2005.9|1991.1|5
1738716660000|2025-02-05 00:51:00|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|2004.9|1990.1|5
1738716670000|2025-02-05 00:51:10|2005.9|1991.1|2006.4|1991.6|2006.4|1991.6|2005.9|1991.1|2
1738716680000|2025-02-05 00:51:20|2007.4|1992.6|2007.4|1992.6|2007.9|1993.1|2006.9|1992.1|5
1738716690000|2025-02-05 00:51:30|2007.9|1993.1|2007.4|1992.6|2008.4|1993.6|2007.4|1992.6|3
1738716700000|2025-02-05 00:51:40|2006.4|1991.6|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|7
1738716720000|2025-02-05 00:52:00|2005.9|1991.1|2005.4|1990.6|2005.9|1991.1|2005.4|1990.6|2
1738716730000|2025-02-05 00:52:10|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|1
1738716740000|2025-02-05 00:52:20|2005.4|1990.6|2006.4|1991.6|2006.9|1992.1|2005.4|1990.6|6
1738716750000|2025-02-05 00:52:30|2005.9|1991.1|2005.4|1990.6|2005.9|1991.1|2005.4|1990.6|2
1738716760000|2025-02-05 00:52:40|2004.9|1990.1|2004.4|1989.6|2004.9|1990.1|2003.4|1988.6|8
1738716770000|2025-02-05 00:52:50|2003.4|1988.6|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|3
1738716790000|2025-02-05 00:53:10|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|1
1738716800000|2025-02-05 00:53:20|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.9|1987.1|2
1738716820000|2025-02-05 00:53:40|2002.9|1988.1|2003.4|1988.6|2003.4|1988.6|2002.9|1988.1|2
1738716830000|2025-02-05 00:53:50|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|2
1738716840000|2025-02-05 00:54:00|2002.9|1988.1|2002.4|1987.6|2002.9|1988.1|2001.9|1987.1|6
1738716850000|2025-02-05 00:54:10|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|2002.4|1987.6|5
1738716880000|2025-02-05 00:54:40|2002.9|1988.1|2002.4|1987.6|2002.9|1988.1|2002.4|1987.6|2
1738716890000|2025-02-05 00:54:50|2001.4|1986.6|2000.9|1986.1|2001.4|1986.6|2000.9|1986.1|2
1738716900000|2025-02-05 00:55:00|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1999.9|1985.1|3
1738716910000|2025-02-05 00:55:10|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|1
1738716920000|2025-02-05 00:55:20|2001.4|1986.6|2000.4|1985.6|2001.9|1987.1|2000.4|1985.6|4
1738716930000|2025-02-05 00:55:30|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|3
1738716950000|2025-02-05 00:55:50|1999.4|1984.6|2000.4|1985.6|2000.4|1985.6|1999.4|1984.6|4
1738716960000|2025-02-05 00:56:00|2000.9|1986.1|2002.4|1987.6|2002.9|1988.1|2000.9|1986.1|5
1738716970000|2025-02-05 00:56:10|2003.4|1988.6|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|6
1738716980000|2025-02-05 00:56:20|2002.9|1988.1|2005.4|1990.6|2006.4|1991.6|2002.9|1988.1|10
1738716990000|2025-02-05 00:56:30|2006.4|1991.6|2005.4|1990.6|2006.4|1991.6|2004.9|1990.1|4
1738717000000|2025-02-05 00:56:40|2004.4|1989.6|2003.4|1988.6|2004.9|1990.1|2003.4|1988.6|4
1738717010000|2025-02-05 00:56:50|2002.9|1988.1|2002.4|1987.6|2002.9|1988.1|2002.4|1987.6|4
1738717020000|2025-02-05 00:57:00|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|1
1738717030000|2025-02-05 00:57:10|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1
1738717040000|2025-02-05 00:57:20|2000.9|1986.1|2001.4|1986.6|2001.4|1986.6|2000.4|1985.6|3
1738717050000|2025-02-05 00:57:30|2001.9|1987.1|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|5
1738717060000|2025-02-05 00:57:40|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|1
1738717070000|2025-02-05 00:57:50|2000.4|1985.6|2001.4|1986.6|2001.4|1986.6|2000.4|1985.6|3
1738717080000|2025-02-05 00:58:00|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|2000.4|1985.6|3
1738717090000|2025-02-05 00:58:10|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|1
1738717100000|2025-02-05 00:58:20|2001.9|1987.1|2001.4|1986.6|2001.9|1987.1|2001.4|1986.6|2
1738717110000|2025-02-05 00:58:30|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|1
1738717120000|2025-02-05 00:58:40|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.9|1987.1|2
1738717140000|2025-02-05 00:59:00|2001.9|1987.1|2001.4|1986.6|2002.4|1987.6|2000.4|1985.6|13
1738717150000|2025-02-05 00:59:10|2002.4|1987.6|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|6
1738717170000|2025-02-05 00:59:30|2000.9|1986.1|2000.4|1985.6|2000.9|1986.1|2000.4|1985.6|4
1738717180000|2025-02-05 00:59:40|1999.9|1985.1|1999.9|1985.1|1999.9|1985.1|1999.4|1984.6|3
1738717190000|2025-02-05 00:59:50|1999.4|1984.6|1999.4|1984.6|1999.9|1985.1|1999.4|1984.6|3
1738717200000|2025-02-05 01:00:00|1998.4|1983.6|2002.4|1987.6|2002.4|1987.6|1998.4|1983.6|12
1738717210000|2025-02-05 01:00:10|2001.9|1987.1|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|8
1738717220000|2025-02-05 01:00:20|2001.9|1987.1|2004.4|1989.6|2004.9|1990.1|2001.9|1987.1|8
1738717230000|2025-02-05 01:00:30|2004.9|1990.1|2004.4|1989.6|2004.9|1990.1|2003.4|1988.6|13
1738717240000|2025-02-05 01:00:40|2004.9|1990.1|2003.4|1988.6|2004.9|1990.1|2003.4|1988.6|6
1738717250000|2025-02-05 01:00:50|2002.4|1987.6|2002.4|1987.6|2003.4|1988.6|2002.4|1987.6|7
1738717260000|2025-02-05 01:01:00|2001.9|1987.1|2003.4|1988.6|2003.4|1988.6|2001.9|1987.1|13
1738717270000|2025-02-05 01:01:10|2002.9|1988.1|2002.9|1988.1|2003.4|1988.6|2001.9|1987.1|15
1738717280000|2025-02-05 01:01:20|2002.4|1987.6|2001.9|1987.1|2002.9|1988.1|2001.4|1986.6|10
1738717290000|2025-02-05 01:01:30|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|2000.9|1986.1|3
1738717300000|2025-02-05 01:01:40|2000.4|1985.6|2001.9|1987.1|2002.4|1987.6|1999.9|1985.1|12
1738717310000|2025-02-05 01:01:50|2002.4|1987.6|2001.4|1986.6|2002.4|1987.6|2000.9|1986.1|9
1738717320000|2025-02-05 01:02:00|2001.9|1987.1|2001.4|1986.6|2002.9|1988.1|2001.4|1986.6|14
1738717330000|2025-02-05 01:02:10|2001.9|1987.1|2005.4|1990.6|2005.4|1990.6|2001.9|1987.1|10
1738717340000|2025-02-05 01:02:20|2004.9|1990.1|2008.4|1993.6|2008.4|1993.6|2004.9|1990.1|10
1738717350000|2025-02-05 01:02:30|2008.9|1994.1|2008.4|1993.6|2008.9|1994.1|2007.4|1992.6|7
1738717360000|2025-02-05 01:02:40|2009.4|1994.6|2007.4|1992.6|2009.4|1994.6|2007.4|1992.6|4
1738717370000|2025-02-05 01:02:50|2007.9|1993.1|2009.9|1995.1|2009.9|1995.1|2007.9|1993.1|7
1738717380000|2025-02-05 01:03:00|2009.4|1994.6|2011.4|1996.6|2011.9|1997.1|2009.4|1994.6|8
1738717390000|2025-02-05 01:03:10|2011.9|1997.1|2012.4|1997.6|2012.4|1997.6|2010.4|1995.6|12
1738717400000|2025-02-05 01:03:20|2011.9|1997.1|2014.4|1999.6|2014.4|1999.6|2010.9|1996.1|16
1738717410000|2025-02-05 01:03:30|2013.9|1999.1|2016.9|2002.1|2016.9|2002.1|2013.4|1998.6|8
1738717420000|2025-02-05 01:03:40|2018.4|2003.6|2020.4|2005.6|2020.4|2005.6|2018.4|2003.6|6
1738717430000|2025-02-05 01:03:50|2020.9|2006.1|2024.4|2009.6|2024.9|2010.1|2020.9|2006.1|7
1738717440000|2025-02-05 01:04:00|2024.9|2010.1|2024.4|2009.6|2024.9|2010.1|2024.4|2009.6|6
1738717450000|2025-02-05 01:04:10|2024.9|2010.1|2026.4|2011.6|2026.9|2012.1|2024.9|2010.1|4
1738717460000|2025-02-05 01:04:20|2026.9|2012.1|2032.4|2017.6|2032.4|2017.6|2026.9|2012.1|5
1738717470000|2025-02-05 01:04:30|2032.9|2018.1|2032.4|2017.6|2032.9|2018.1|2030.4|2015.6|12
1738717480000|2025-02-05 01:04:40|2031.4|2016.6|2032.4|2017.6|2032.9|2018.1|2030.4|2015.6|7
1738717490000|2025-02-05 01:04:50|2031.4|2016.6|2032.4|2017.6|2032.9|2018.1|2030.4|2015.6|15
1738717500000|2025-02-05 01:05:00|2031.9|2017.1|2030.4|2015.6|2031.9|2017.1|2030.4|2015.6|10
1738717510000|2025-02-05 01:05:10|2029.9|2015.1|2030.4|2015.6|2030.4|2015.6|2029.4|2014.6|5
1738717520000|2025-02-05 01:05:20|2030.9|2016.1|2031.4|2016.6|2032.4|2017.6|2029.4|2014.6|8
1738717530000|2025-02-05 01:05:30|2031.9|2017.1|2032.4|2017.6|2032.4|2017.6|2031.4|2016.6|6
1738717540000|2025-02-05 01:05:40|2031.9|2017.1|2032.9|2018.1|2032.9|2018.1|2031.4|2016.6|5
1738717550000|2025-02-05 01:05:50|2032.4|2017.6|2033.4|2018.6|2034.4|2019.6|2032.4|2017.6|4
1738717560000|2025-02-05 01:06:00|2032.9|2018.1|2032.9|2018.1|2033.4|2018.6|2031.4|2016.6|12
1738717570000|2025-02-05 01:06:10|2033.4|2018.6|2031.4|2016.6|2033.4|2018.6|2031.4|2016.6|6
1738717580000|2025-02-05 01:06:20|2031.9|2017.1|2031.9|2017.1|2032.9|2018.1|2031.4|2016.6|11
1738717590000|2025-02-05 01:06:30|2031.4|2016.6|2029.9|2015.1|2031.4|2016.6|2029.4|2014.6|9
1738717600000|2025-02-05 01:06:40|2029.4|2014.6|2029.9|2015.1|2029.9|2015.1|2028.4|2013.6|9
1738717610000|2025-02-05 01:06:50|2030.4|2015.6|2031.9|2017.1|2031.9|2017.1|2030.4|2015.6|4
1738717620000|2025-02-05 01:07:00|2031.4|2016.6|2025.4|2010.6|2031.9|2017.1|2024.9|2010.1|16
1738717630000|2025-02-05 01:07:10|2025.9|2011.1|2023.4|2008.6|2025.9|2011.1|2021.4|2006.6|17
1738717640000|2025-02-05 01:07:20|2023.9|2009.1|2023.4|2008.6|2024.4|2009.6|2022.4|2007.6|10
1738717650000|2025-02-05 01:07:30|2023.9|2009.1|2022.4|2007.6|2024.4|2009.6|2022.4|2007.6|9
1738717660000|2025-02-05 01:07:40|2022.9|2008.1|2023.4|2008.6|2023.4|2008.6|2021.4|2006.6|12
1738717670000|2025-02-05 01:07:50|2023.9|2009.1|2025.4|2010.6|2025.4|2010.6|2023.9|2009.1|3
1738717680000|2025-02-05 01:08:00|2024.9|2010.1|2023.4|2008.6|2024.9|2010.1|2023.4|2008.6|8
1738717690000|2025-02-05 01:08:10|2023.9|2009.1|2024.9|2010.1|2024.9|2010.1|2022.4|2007.6|6
1738717700000|2025-02-05 01:08:20|2025.4|2010.6|2024.4|2009.6|2025.4|2010.6|2024.4|2009.6|8
1738717710000|2025-02-05 01:08:30|2024.9|2010.1|2022.4|2007.6|2025.4|2010.6|2022.4|2007.6|6
1738717720000|2025-02-05 01:08:40|2021.9|2007.1|2022.9|2008.1|2023.4|2008.6|2020.9|2006.1|8
1738717730000|2025-02-05 01:08:50|2022.4|2007.6|2022.4|2007.6|2023.4|2008.6|2021.9|2007.1|9
1738717740000|2025-02-05 01:09:00|2021.9|2007.1|2022.9|2008.1|2022.9|2008.1|2021.4|2006.6|11
1738717750000|2025-02-05 01:09:10|2023.4|2008.6|2024.4|2009.6|2024.4|2009.6|2023.4|2008.6|9
1738717760000|2025-02-05 01:09:20|2024.9|2010.1|2025.4|2010.6|2025.4|2010.6|2024.9|2010.1|2
1738717770000|2025-02-05 01:09:30|2025.9|2011.1|2026.4|2011.6|2026.4|2011.6|2025.4|2010.6|10
1738717780000|2025-02-05 01:09:40|2026.9|2012.1|2026.4|2011.6|2026.9|2012.1|2026.4|2011.6|4
1738717790000|2025-02-05 01:09:50|2025.9|2011.1|2024.4|2009.6|2025.9|2011.1|2023.9|2009.1|5
1738717800000|2025-02-05 01:10:00|2023.4|2008.6|2025.4|2010.6|2025.4|2010.6|2023.4|2008.6|6
1738717810000|2025-02-05 01:10:10|2024.9|2010.1|2026.4|2011.6|2026.4|2011.6|2024.4|2009.6|5
1738717820000|2025-02-05 01:10:20|2027.4|2012.6|2028.9|2014.1|2028.9|2014.1|2027.4|2012.6|4
1738717830000|2025-02-05 01:10:30|2029.9|2015.1|2029.4|2014.6|2030.4|2015.6|2029.4|2014.6|4
1738717840000|2025-02-05 01:10:40|2029.9|2015.1|2028.4|2013.6|2030.4|2015.6|2028.4|2013.6|8
1738717850000|2025-02-05 01:10:50|2027.9|2013.1|2027.4|2012.6|2028.4|2013.6|2027.4|2012.6|5
1738717860000|2025-02-05 01:11:00|2026.9|2012.1|2026.9|2012.1|2028.9|2014.1|2026.9|2012.1|8
1738717870000|2025-02-05 01:11:10|2027.4|2012.6|2025.4|2010.6|2027.4|2012.6|2024.9|2010.1|9
1738717880000|2025-02-05 01:11:20|2024.9|2010.1|2025.4|2010.6|2025.4|2010.6|2024.4|2009.6|9
1738717890000|2025-02-05 01:11:30|2025.9|2011.1|2025.4|2010.6|2026.4|2011.6|2025.4|2010.6|4
1738717900000|2025-02-05 01:11:40|2024.9|2010.1|2021.9|2007.1|2024.9|2010.1|2021.9|2007.1|6
1738717910000|2025-02-05 01:11:50|2022.4|2007.6|2023.4|2008.6|2023.4|2008.6|2022.4|2007.6|6
1738717920000|2025-02-05 01:12:00|2022.9|2008.1|2024.4|2009.6|2024.4|2009.6|2022.9|2008.1|4
1738717930000|2025-02-05 01:12:10|2023.9|2009.1|2023.4|2008.6|2023.9|2009.1|2023.4|2008.6|2
1738717940000|2025-02-05 01:12:20|2022.4|2007.6|2021.4|2006.6|2022.4|2007.6|2020.9|2006.1|6
1738717950000|2025-02-05 01:12:30|2021.9|2007.1|2021.4|2006.6|2022.4|2007.6|2021.4|2006.6|6
1738717960000|2025-02-05 01:12:40|2022.4|2007.6|2022.9|2008.1|2022.9|2008.1|2022.4|2007.6|6
1738717970000|2025-02-05 01:12:50|2023.4|2008.6|2023.4|2008.6|2023.4|2008.6|2022.4|2007.6|4
1738717980000|2025-02-05 01:13:00|2023.9|2009.1|2021.4|2006.6|2024.4|2009.6|2021.4|2006.6|9
1738717990000|2025-02-05 01:13:10|2021.9|2007.1|2020.9|2006.1|2021.9|2007.1|2020.9|2006.1|13
1738718000000|2025-02-05 01:13:20|2021.4|2006.6|2020.9|2006.1|2021.4|2006.6|2020.9|2006.1|2
1738718010000|2025-02-05 01:13:30|2020.4|2005.6|2020.9|2006.1|2021.4|2006.6|2020.4|2005.6|6
1738718020000|2025-02-05 01:13:40|2019.4|2004.6|2017.9|2003.1|2019.4|2004.6|2017.9|2003.1|4
1738718030000|2025-02-05 01:13:50|2018.4|2003.6|2018.4|2003.6|2018.4|2003.6|2018.4|2003.6|1
1738718040000|2025-02-05 01:14:00|2017.9|2003.1|2018.4|2003.6|2018.4|2003.6|2017.9|2003.1|2
1738718050000|2025-02-05 01:14:10|2019.4|2004.6|2019.4|2004.6|2019.4|2004.6|2019.4|2004.6|1
1738718060000|2025-02-05 01:14:20|2018.9|2004.1|2019.4|2004.6|2019.4|2004.6|2018.9|2004.1|2
1738718080000|2025-02-05 01:14:40|2018.4|2003.6|2018.4|2003.6|2018.9|2004.1|2018.4|2003.6|3
1738718090000|2025-02-05 01:14:50|2017.9|2003.1|2017.9|2003.1|2017.9|2003.1|2017.9|2003.1|1
1738718100000|2025-02-05 01:15:00|2018.4|2003.6|2018.4|2003.6|2018.4|2003.6|2018.4|2003.6|1
1738718110000|2025-02-05 01:15:10|2017.9|2003.1|2017.9|2003.1|2018.4|2003.6|2017.9|2003.1|3
1738718120000|2025-02-05 01:15:20|2018.4|2003.6|2022.9|2008.1|2022.9|2008.1|2018.4|2003.6|9
1738718130000|2025-02-05 01:15:30|2022.4|2007.6|2022.4|2007.6|2022.4|2007.6|2021.9|2007.1|5
1738718140000|2025-02-05 01:15:40|2021.9|2007.1|2021.9|2007.1|2022.4|2007.6|2021.9|2007.1|3
1738718150000|2025-02-05 01:15:50|2022.4|2007.6|2023.4|2008.6|2023.4|2008.6|2022.4|2007.6|4
1738718160000|2025-02-05 01:16:00|2024.4|2009.6|2025.4|2010.6|2025.4|2010.6|2023.4|2008.6|5
1738718170000|2025-02-05 01:16:10|2025.9|2011.1|2026.4|2011.6|2026.9|2012.1|2025.9|2011.1|4
1738718180000|2025-02-05 01:16:20|2026.9|2012.1|2025.4|2010.6|2026.9|2012.1|2025.4|2010.6|4
1738718190000|2025-02-05 01:16:30|2025.9|2011.1|2025.9|2011.1|2026.9|2012.1|2025.9|2011.1|4
1738718200000|2025-02-05 01:16:40|2026.4|2011.6|2025.4|2010.6|2026.4|2011.6|2025.4|2010.6|3
1738718210000|2025-02-05 01:16:50|2025.9|2011.1|2025.9|2011.1|2026.4|2011.6|2025.9|2011.1|3
1738718220000|2025-02-05 01:17:00|2025.4|2010.6|2027.4|2012.6|2027.4|2012.6|2025.4|2010.6|8
1738718240000|2025-02-05 01:17:20|2026.4|2011.6|2026.9|2012.1|2026.9|2012.1|2026.4|2011.6|2
1738718250000|2025-02-05 01:17:30|2027.4|2012.6|2027.4|2012.6|2028.4|2013.6|2027.4|2012.6|5
1738718270000|2025-02-05 01:17:50|2028.4|2013.6|2029.4|2014.6|2029.4|2014.6|2028.4|2013.6|4
1738718280000|2025-02-05 01:18:00|2028.9|2014.1|2028.4|2013.6|2028.9|2014.1|2028.4|2013.6|2
1738718290000|2025-02-05 01:18:10|2027.9|2013.1|2027.9|2013.1|2028.4|2013.6|2027.4|2012.6|5
1738718300000|2025-02-05 01:18:20|2027.4|2012.6|2025.4|2010.6|2027.4|2012.6|2024.4|2009.6|8
1738718310000|2025-02-05 01:18:30|2024.9|2010.1|2024.4|2009.6|2024.9|2010.1|2024.4|2009.6|2
1738718330000|2025-02-05 01:18:50|2023.9|2009.1|2023.9|2009.1|2023.9|2009.1|2023.9|2009.1|1
1738718340000|2025-02-05 01:19:00|2022.9|2008.1|2020.9|2006.1|2022.9|2008.1|2020.4|2005.6|9
1738718350000|2025-02-05 01:19:10|2020.4|2005.6|2017.9|2003.1|2021.4|2006.6|2017.9|2003.1|11
1738718360000|2025-02-05 01:19:20|2018.4|2003.6|2018.4|2003.6|2019.4|2004.6|2018.4|2003.6|5
1738718370000|2025-02-05 01:19:30|2018.9|2004.1|2018.4|2003.6|2018.9|2004.1|2018.4|2003.6|2
1738718380000|2025-02-05 01:19:40|2018.9|2004.1|2018.4|2003.6|2018.9|2004.1|2018.4|2003.6|2
1738718390000|2025-02-05 01:19:50|2017.9|2003.1|2017.9|2003.1|2017.9|2003.1|2017.9|2003.1|1
1738718410000|2025-02-05 01:20:10|2018.4|2003.6|2017.9|2003.1|2018.4|2003.6|2017.9|2003.1|2
1738718430000|2025-02-05 01:20:30|2018.4|2003.6|2019.4|2004.6|2020.4|2005.6|2018.4|2003.6|9
1738718440000|2025-02-05 01:20:40|2018.9|2004.1|2017.9|2003.1|2019.4|2004.6|2017.9|2003.1|5
1738718460000|2025-02-05 01:21:00|2016.9|2002.1|2014.4|1999.6|2016.9|2002.1|2014.4|1999.6|5
1738718470000|2025-02-05 01:21:10|2014.9|2000.1|2014.9|2000.1|2015.9|2001.1|2014.9|2000.1|7
1738718480000|2025-02-05 01:21:20|2015.4|2000.6|2015.4|2000.6|2015.4|2000.6|2014.4|1999.6|4
1738718490000|2025-02-05 01:21:30|2014.9|2000.1|2013.9|1999.1|2014.9|2000.1|2013.9|1999.1|3
1738718510000|2025-02-05 01:21:50|2012.9|1998.1|2012.4|1997.6|2012.9|1998.1|2012.4|1997.6|4
1738718520000|2025-02-05 01:22:00|2012.9|1998.1|2015.9|2001.1|2016.4|2001.6|2012.9|1998.1|12
1738718530000|2025-02-05 01:22:10|2016.4|2001.6|2015.4|2000.6|2016.4|2001.6|2015.4|2000.6|3
1738718540000|2025-02-05 01:22:20|2014.4|1999.6|2014.4|1999.6|2014.9|2000.1|2014.4|1999.6|3
1738718550000|2025-02-05 01:22:30|2014.9|2000.1|2016.4|2001.6|2017.4|2002.6|2014.9|2000.1|9
1738718570000|2025-02-05 01:22:50|2015.4|2000.6|2014.9|2000.1|2015.4|2000.6|2014.4|1999.6|6
1738718580000|2025-02-05 01:23:00|2015.4|2000.6|2015.4|2000.6|2015.9|2001.1|2015.4|2000.6|3
1738718590000|2025-02-05 01:23:10|2016.4|2001.6|2016.4|2001.6|2016.9|2002.1|2016.4|2001.6|5
1738718600000|2025-02-05 01:23:20|2016.9|2002.1|2017.4|2002.6|2017.4|2002.6|2016.9|2002.1|2
1738718610000|2025-02-05 01:23:30|2018.4|2003.6|2018.4|2003.6|2019.4|2004.6|2018.4|2003.6|5
1738718620000|2025-02-05 01:23:40|2017.9|2003.1|2016.9|2002.1|2017.9|2003.1|2016.4|2001.6|8
1738718630000|2025-02-05 01:23:50|2016.4|2001.6|2015.4|2000.6|2016.4|2001.6|2015.4|2000.6|9
1738718640000|2025-02-05 01:24:00|2014.4|1999.6|2014.9|2000.1|2015.4|2000.6|2014.4|1999.6|6
1738718650000|2025-02-05 01:24:10|2014.4|1999.6|2015.4|2000.6|2015.4|2000.6|2014.4|1999.6|6
1738718660000|2025-02-05 01:24:20|2015.9|2001.1|2016.9|2002.1|2016.9|2002.1|2015.4|2000.6|5
1738718670000|2025-02-05 01:24:30|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|1
1738718680000|2025-02-05 01:24:40|2017.4|2002.6|2017.4|2002.6|2017.4|2002.6|2017.4|2002.6|1
1738718690000|2025-02-05 01:24:50|2017.9|2003.1|2017.4|2002.6|2017.9|2003.1|2017.4|2002.6|2
1738718700000|2025-02-05 01:25:00|2016.4|2001.6|2015.4|2000.6|2016.9|2002.1|2015.4|2000.6|6
1738718710000|2025-02-05 01:25:10|2015.9|2001.1|2014.4|1999.6|2016.9|2002.1|2014.4|1999.6|8
1738718730000|2025-02-05 01:25:30|2013.9|1999.1|2012.9|1998.1|2013.9|1999.1|2012.4|1997.6|5
1738718740000|2025-02-05 01:25:40|2013.4|1998.6|2013.4|1998.6|2014.4|1999.6|2013.4|1998.6|7
1738718750000|2025-02-05 01:25:50|2014.4|1999.6|2015.4|2000.6|2015.4|2000.6|2014.4|1999.6|2
1738718760000|2025-02-05 01:26:00|2014.4|1999.6|2013.4|1998.6|2014.4|1999.6|2013.4|1998.6|4
1738718770000|2025-02-05 01:26:10|2014.4|1999.6|2013.4|1998.6|2014.4|1999.6|2013.4|1998.6|2
1738718780000|2025-02-05 01:26:20|2013.9|1999.1|2014.4|1999.6|2014.4|1999.6|2013.4|1998.6|5
1738718790000|2025-02-05 01:26:30|2013.4|1998.6|2014.4|1999.6|2014.4|1999.6|2013.4|1998.6|2
1738718810000|2025-02-05 01:26:50|2015.4|2000.6|2015.4|2000.6|2015.4|2000.6|2014.4|1999.6|3
1738718820000|2025-02-05 01:27:00|2015.9|2001.1|2015.4|2000.6|2016.4|2001.6|2014.4|1999.6|8
1738718830000|2025-02-05 01:27:10|2015.9|2001.1|2018.4|2003.6|2018.4|2003.6|2015.4|2000.6|10
1738718840000|2025-02-05 01:27:20|2018.9|2004.1|2019.4|2004.6|2019.4|2004.6|2018.9|2004.1|2
1738718850000|2025-02-05 01:27:30|2018.9|2004.1|2017.9|2003.1|2018.9|2004.1|2017.9|2003.1|7
1738718870000|2025-02-05 01:27:50|2017.4|2002.6|2017.4|2002.6|2017.9|2003.1|2017.4|2002.6|3
1738718880000|2025-02-05 01:28:00|2016.4|2001.6|2015.9|2001.1|2016.9|2002.1|2015.4|2000.6|6
1738718890000|2025-02-05 01:28:10|2015.4|2000.6|2015.9|2001.1|2015.9|2001.1|2015.4|2000.6|2
1738718900000|2025-02-05 01:28:20|2015.4|2000.6|2016.4|2001.6|2016.4|2001.6|2015.4|2000.6|3
1738718910000|2025-02-05 01:28:30|2016.9|2002.1|2018.4|2003.6|2018.4|2003.6|2016.9|2002.1|5
1738718920000|2025-02-05 01:28:40|2017.4|2002.6|2018.4|2003.6|2018.4|2003.6|2017.4|2002.6|3
1738718930000|2025-02-05 01:28:50|2017.4|2002.6|2017.4|2002.6|2017.4|2002.6|2017.4|2002.6|1
1738718940000|2025-02-05 01:29:00|2017.9|2003.1|2018.9|2004.1|2019.4|2004.6|2017.9|2003.1|4
1738718950000|2025-02-05 01:29:10|2018.4|2003.6|2017.4|2002.6|2018.4|2003.6|2017.4|2002.6|3
1738718960000|2025-02-05 01:29:20|2016.9|2002.1|2016.9|2002.1|2017.4|2002.6|2016.9|2002.1|3
1738718970000|2025-02-05 01:29:30|2016.4|2001.6|2014.4|1999.6|2016.9|2002.1|2014.4|1999.6|6
1738718980000|2025-02-05 01:29:40|2014.9|2000.1|2015.4|2000.6|2015.4|2000.6|2014.4|1999.6|6
1738718990000|2025-02-05 01:29:50|2014.9|2000.1|2013.4|1998.6|2014.9|2000.1|2012.4|1997.6|7
1738719000000|2025-02-05 01:30:00|2012.9|1998.1|2011.9|1997.1|2013.4|1998.6|2011.9|1997.1|6
1738719010000|2025-02-05 01:30:10|2010.4|1995.6|2009.9|1995.1|2010.4|1995.6|2009.9|1995.1|2
1738719020000|2025-02-05 01:30:20|2009.4|1994.6|2009.9|1995.1|2009.9|1995.1|2009.4|1994.6|2
1738719030000|2025-02-05 01:30:30|2009.4|1994.6|2008.4|1993.6|2009.9|1995.1|2008.4|1993.6|11
1738719040000|2025-02-05 01:30:40|2007.9|1993.1|2008.4|1993.6|2009.4|1994.6|2007.9|1993.1|9
1738719050000|2025-02-05 01:30:50|2008.9|1994.1|2009.4|1994.6|2010.4|1995.6|2008.4|1993.6|9
1738719060000|2025-02-05 01:31:00|2009.9|1995.1|2010.4|1995.6|2011.4|1996.6|2009.9|1995.1|9
1738719070000|2025-02-05 01:31:10|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2009.9|1995.1|4
1738719080000|2025-02-05 01:31:20|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2009.9|1995.1|2
1738719090000|2025-02-05 01:31:30|2009.4|1994.6|2008.4|1993.6|2009.9|1995.1|2008.4|1993.6|5
1738719100000|2025-02-05 01:31:40|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|1
1738719110000|2025-02-05 01:31:50|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|1
1738719120000|2025-02-05 01:32:00|2008.9|1994.1|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|4
1738719130000|2025-02-05 01:32:10|2008.9|1994.1|2009.4|1994.6|2010.4|1995.6|2008.9|1994.1|8
1738719140000|2025-02-05 01:32:20|2010.4|1995.6|2012.4|1997.6|2012.4|1997.6|2010.4|1995.6|5
1738719150000|2025-02-05 01:32:30|2012.9|1998.1|2013.4|1998.6|2013.4|1998.6|2012.4|1997.6|6
1738719160000|2025-02-05 01:32:40|2012.9|1998.1|2012.4|1997.6|2012.9|1998.1|2012.4|1997.6|2
1738719170000|2025-02-05 01:32:50|2011.9|1997.1|2011.4|1996.6|2011.9|1997.1|2011.4|1996.6|4
1738719180000|2025-02-05 01:33:00|2012.4|1997.6|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|2
1738719190000|2025-02-05 01:33:10|2011.9|1997.1|2012.4|1997.6|2012.9|1998.1|2011.9|1997.1|4
1738719200000|2025-02-05 01:33:20|2011.9|1997.1|2011.4|1996.6|2011.9|1997.1|2010.9|1996.1|4
1738719210000|2025-02-05 01:33:30|2010.9|1996.1|2011.4|1996.6|2011.4|1996.6|2009.9|1995.1|5
1738719220000|2025-02-05 01:33:40|2011.9|1997.1|2013.4|1998.6|2013.4|1998.6|2011.9|1997.1|3
1738719230000|2025-02-05 01:33:50|2013.9|1999.1|2015.9|2001.1|2015.9|2001.1|2013.4|1998.6|9
1738719240000|2025-02-05 01:34:00|2015.4|2000.6|2014.4|1999.6|2015.4|2000.6|2014.4|1999.6|3
1738719250000|2025-02-05 01:34:10|2013.4|1998.6|2013.4|1998.6|2013.9|1999.1|2013.4|1998.6|3
1738719260000|2025-02-05 01:34:20|2013.9|1999.1|2015.4|2000.6|2015.4|2000.6|2013.4|1998.6|4
1738719270000|2025-02-05 01:34:30|2014.4|1999.6|2017.4|2002.6|2017.9|2003.1|2014.4|1999.6|9
1738719280000|2025-02-05 01:34:40|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|1
1738719290000|2025-02-05 01:34:50|2015.9|2001.1|2014.9|2000.1|2015.9|2001.1|2014.9|2000.1|3
1738719300000|2025-02-05 01:35:00|2014.4|1999.6|2013.4|1998.6|2015.4|2000.6|2013.4|1998.6|11
1738719310000|2025-02-05 01:35:10|2012.4|1997.6|2012.4|1997.6|2012.9|1998.1|2012.4|1997.6|3
1738719320000|2025-02-05 01:35:20|2012.9|1998.1|2014.4|1999.6|2014.9|2000.1|2012.9|1998.1|7
1738719330000|2025-02-05 01:35:30|2014.9|2000.1|2017.4|2002.6|2017.4|2002.6|2014.9|2000.1|7
1738719340000|2025-02-05 01:35:40|2017.9|2003.1|2016.4|2001.6|2017.9|2003.1|2015.4|2000.6|10
1738719350000|2025-02-05 01:35:50|2015.9|2001.1|2016.4|2001.6|2016.4|2001.6|2015.4|2000.6|3
1738719360000|2025-02-05 01:36:00|2015.4|2000.6|2014.9|2000.1|2015.4|2000.6|2014.9|2000.1|6
1738719370000|2025-02-05 01:36:10|2013.9|1999.1|2013.4|1998.6|2014.4|1999.6|2013.4|1998.6|3
1738719380000|2025-02-05 01:36:20|2012.9|1998.1|2013.4|1998.6|2013.4|1998.6|2012.4|1997.6|4
1738719390000|2025-02-05 01:36:30|2012.4|1997.6|2010.4|1995.6|2012.4|1997.6|2010.4|1995.6|5
1738719400000|2025-02-05 01:36:40|2010.9|1996.1|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|5
1738719410000|2025-02-05 01:36:50|2010.9|1996.1|2011.4|1996.6|2011.4|1996.6|2010.9|1996.1|2
1738719420000|2025-02-05 01:37:00|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|2009.4|1994.6|8
1738719430000|2025-02-05 01:37:10|2010.9|1996.1|2009.4|1994.6|2010.9|1996.1|2009.4|1994.6|4
1738719440000|2025-02-05 01:37:20|2008.9|1994.1|2009.4|1994.6|2009.4|1994.6|2008.9|1994.1|2
1738719450000|2025-02-05 01:37:30|2008.9|1994.1|2007.9|1993.1|2008.9|1994.1|2007.9|1993.1|3
1738719460000|2025-02-05 01:37:40|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|1
1738719470000|2025-02-05 01:37:50|2009.4|1994.6|2009.9|1995.1|2009.9|1995.1|2009.4|1994.6|4
1738719480000|2025-02-05 01:38:00|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2008.9|1994.1|5
1738719490000|2025-02-05 01:38:10|2009.9|1995.1|2009.4|1994.6|2010.4|1995.6|2008.9|1994.1|6
1738719500000|2025-02-05 01:38:20|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2009.4|1994.6|6
1738719510000|2025-02-05 01:38:30|2009.9|1995.1|2009.4|1994.6|2009.9|1995.1|2009.4|1994.6|2
1738719520000|2025-02-05 01:38:40|2010.4|1995.6|2011.4|1996.6|2011.4|1996.6|2009.9|1995.1|5
1738719530000|2025-02-05 01:38:50|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|4
1738719540000|2025-02-05 01:39:00|2010.9|1996.1|2009.9|1995.1|2010.9|1996.1|2009.4|1994.6|4
1738719550000|2025-02-05 01:39:10|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|1
1738719560000|2025-02-05 01:39:20|2011.4|1996.6|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|3
1738719570000|2025-02-05 01:39:30|2010.9|1996.1|2012.4|1997.6|2012.4|1997.6|2010.9|1996.1|3
1738719580000|2025-02-05 01:39:40|2012.9|1998.1|2011.4|1996.6|2012.9|1998.1|2011.4|1996.6|4
1738719590000|2025-02-05 01:39:50|2010.9|1996.1|2010.9|1996.1|2010.9|1996.1|2010.9|1996.1|1
1738719600000|2025-02-05 01:40:00|2010.4|1995.6|2011.4|1996.6|2011.4|1996.6|2010.4|1995.6|5
1738719610000|2025-02-05 01:40:10|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2011.9|1997.1|3
1738719620000|2025-02-05 01:40:20|2012.9|1998.1|2015.4|2000.6|2015.4|2000.6|2012.9|1998.1|5
1738719630000|2025-02-05 01:40:30|2015.9|2001.1|2015.4|2000.6|2015.9|2001.1|2015.4|2000.6|6
1738719640000|2025-02-05 01:40:40|2014.9|2000.1|2014.4|1999.6|2015.4|2000.6|2014.4|1999.6|4
1738719650000|2025-02-05 01:40:50|2013.9|1999.1|2013.4|1998.6|2013.9|1999.1|2013.4|1998.6|2
1738719660000|2025-02-05 01:41:00|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|8
1738719680000|2025-02-05 01:41:20|2012.9|1998.1|2015.4|2000.6|2015.9|2001.1|2012.9|1998.1|7
1738719690000|2025-02-05 01:41:30|2014.9|2000.1|2014.4|1999.6|2015.4|2000.6|2014.4|1999.6|4
1738719700000|2025-02-05 01:41:40|2015.4|2000.6|2015.4|2000.6|2015.4|2000.6|2015.4|2000.6|1
1738719710000|2025-02-05 01:41:50|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|1
1738719720000|2025-02-05 01:42:00|2013.9|1999.1|2012.4|1997.6|2013.9|1999.1|2012.4|1997.6|4
1738719730000|2025-02-05 01:42:10|2012.9|1998.1|2013.4|1998.6|2013.4|1998.6|2012.9|1998.1|2
1738719740000|2025-02-05 01:42:20|2014.4|1999.6|2014.4|1999.6|2014.9|2000.1|2014.4|1999.6|3
1738719750000|2025-02-05 01:42:30|2014.9|2000.1|2014.9|2000.1|2014.9|2000.1|2014.9|2000.1|1
1738719760000|2025-02-05 01:42:40|2014.4|1999.6|2013.4|1998.6|2014.4|1999.6|2013.4|1998.6|3
1738719780000|2025-02-05 01:43:00|2012.4|1997.6|2009.4|1994.6|2012.4|1997.6|2009.4|1994.6|5
1738719790000|2025-02-05 01:43:10|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2009.9|1995.1|2
1738719800000|2025-02-05 01:43:20|2009.9|1995.1|2008.4|1993.6|2009.9|1995.1|2007.9|1993.1|6
1738719810000|2025-02-05 01:43:30|2008.9|1994.1|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|4
1738719830000|2025-02-05 01:43:50|2010.4|1995.6|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|2
1738719850000|2025-02-05 01:44:10|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|1
1738719870000|2025-02-05 01:44:30|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|1
1738719910000|2025-02-05 01:45:10|2008.4|1993.6|2007.9|1993.1|2008.4|1993.6|2007.9|1993.1|2
1738719930000|2025-02-05 01:45:30|2006.4|1991.6|2006.9|1992.1|2006.9|1992.1|2006.4|1991.6|6
1738719940000|2025-02-05 01:45:40|2006.4|1991.6|2005.9|1991.1|2006.4|1991.6|2005.9|1991.1|4
1738719950000|2025-02-05 01:45:50|2004.4|1989.6|2003.4|1988.6|2004.4|1989.6|2002.4|1987.6|8
1738719960000|2025-02-05 01:46:00|2002.4|1987.6|2003.4|1988.6|2003.9|1989.1|2002.4|1987.6|5
1738719970000|2025-02-05 01:46:10|2003.9|1989.1|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|4
1738719980000|2025-02-05 01:46:20|2003.9|1989.1|2006.4|1991.6|2006.4|1991.6|2003.9|1989.1|5
1738719990000|2025-02-05 01:46:30|2005.4|1990.6|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|5
1738720000000|2025-02-05 01:46:40|2005.4|1990.6|2005.9|1991.1|2005.9|1991.1|2005.4|1990.6|2
1738720010000|2025-02-05 01:46:50|2006.4|1991.6|2005.4|1990.6|2006.4|1991.6|2005.4|1990.6|5
1738720020000|2025-02-05 01:47:00|2004.9|1990.1|2005.4|1990.6|2005.4|1990.6|2003.4|1988.6|7
1738720030000|2025-02-05 01:47:10|2006.4|1991.6|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|5
1738720040000|2025-02-05 01:47:20|2008.4|1993.6|2007.4|1992.6|2008.4|1993.6|2007.4|1992.6|5
1738720050000|2025-02-05 01:47:30|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.4|1992.6|7
1738720060000|2025-02-05 01:47:40|2008.9|1994.1|2009.4|1994.6|2010.4|1995.6|2008.4|1993.6|6
1738720070000|2025-02-05 01:47:50|2009.9|1995.1|2009.4|1994.6|2009.9|1995.1|2009.4|1994.6|2
1738720080000|2025-02-05 01:48:00|2008.9|1994.1|2009.4|1994.6|2010.4|1995.6|2008.9|1994.1|4
1738720090000|2025-02-05 01:48:10|2008.4|1993.6|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|5
1738720100000|2025-02-05 01:48:20|2008.4|1993.6|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|2
1738720110000|2025-02-05 01:48:30|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2008.4|1993.6|5
1738720120000|2025-02-05 01:48:40|2009.4|1994.6|2011.4|1996.6|2011.4|1996.6|2009.4|1994.6|5
1738720140000|2025-02-05 01:49:00|2011.9|1997.1|2012.4|1997.6|2012.4|1997.6|2011.9|1997.1|2
1738720150000|2025-02-05 01:49:10|2013.4|1998.6|2013.4|1998.6|2013.9|1999.1|2013.4|1998.6|3
1738720160000|2025-02-05 01:49:20|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|1
1738720170000|2025-02-05 01:49:30|2013.9|1999.1|2015.4|2000.6|2015.4|2000.6|2013.4|1998.6|5
1738720180000|2025-02-05 01:49:40|2014.9|2000.1|2014.4|1999.6|2014.9|2000.1|2014.4|1999.6|2
1738720200000|2025-02-05 01:50:00|2014.9|2000.1|2015.4|2000.6|2015.4|2000.6|2014.9|2000.1|2
1738720210000|2025-02-05 01:50:10|2015.9|2001.1|2016.4|2001.6|2016.4|2001.6|2015.9|2001.1|2
1738720220000|2025-02-05 01:50:20|2015.9|2001.1|2015.4|2000.6|2015.9|2001.1|2015.4|2000.6|2
1738720230000|2025-02-05 01:50:30|2014.9|2000.1|2014.4|1999.6|2014.9|2000.1|2014.4|1999.6|4
1738720250000|2025-02-05 01:50:50|2013.4|1998.6|2011.4|1996.6|2013.4|1998.6|2011.4|1996.6|6
1738720260000|2025-02-05 01:51:00|2010.4|1995.6|2012.4|1997.6|2012.4|1997.6|2010.4|1995.6|3
1738720270000|2025-02-05 01:51:10|2012.9|1998.1|2014.4|1999.6|2014.4|1999.6|2012.9|1998.1|4
1738720280000|2025-02-05 01:51:20|2015.4|2000.6|2016.4|2001.6|2016.4|2001.6|2014.4|1999.6|9
1738720290000|2025-02-05 01:51:30|2016.9|2002.1|2018.4|2003.6|2018.4|2003.6|2016.4|2001.6|7
1738720300000|2025-02-05 01:51:40|2017.4|2002.6|2015.4|2000.6|2017.4|2002.6|2015.4|2000.6|5
1738720310000|2025-02-05 01:51:50|2015.9|2001.1|2013.4|1998.6|2015.9|2001.1|2013.4|1998.6|6
1738720320000|2025-02-05 01:52:00|2012.9|1998.1|2011.4|1996.6|2013.4|1998.6|2010.9|1996.1|10
1738720330000|2025-02-05 01:52:10|2012.4|1997.6|2011.4|1996.6|2012.9|1998.1|2011.4|1996.6|5
1738720340000|2025-02-05 01:52:20|2011.9|1997.1|2011.4|1996.6|2011.9|1997.1|2011.4|1996.6|2
1738720350000|2025-02-05 01:52:30|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|7
1738720360000|2025-02-05 01:52:40|2012.9|1998.1|2011.4|1996.6|2013.4|1998.6|2011.4|1996.6|6
1738720370000|2025-02-05 01:52:50|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|10
1738720380000|2025-02-05 01:53:00|2011.9|1997.1|2010.4|1995.6|2011.9|1997.1|2010.4|1995.6|4
1738720390000|2025-02-05 01:53:10|2010.9|1996.1|2009.4|1994.6|2011.4|1996.6|2009.4|1994.6|4
1738720400000|2025-02-05 01:53:20|2008.9|1994.1|2009.4|1994.6|2009.4|1994.6|2008.9|1994.1|2
1738720410000|2025-02-05 01:53:30|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|1
1738720420000|2025-02-05 01:53:40|2009.4|1994.6|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|7
1738720430000|2025-02-05 01:53:50|2007.9|1993.1|2007.4|1992.6|2007.9|1993.1|2007.4|1992.6|2
1738720440000|2025-02-05 01:54:00|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|1
1738720450000|2025-02-05 01:54:10|2005.9|1991.1|2005.4|1990.6|2005.9|1991.1|2005.4|1990.6|2
1738720460000|2025-02-05 01:54:20|2005.9|1991.1|2006.4|1991.6|2006.4|1991.6|2005.9|1991.1|2
1738720470000|2025-02-05 01:54:30|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|2004.9|1990.1|3
1738720480000|2025-02-05 01:54:40|2004.4|1989.6|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|5
1738720500000|2025-02-05 01:55:00|2004.9|1990.1|2007.4|1992.6|2007.4|1992.6|2004.9|1990.1|8
1738720510000|2025-02-05 01:55:10|2006.9|1992.1|2006.4|1991.6|2006.9|1992.1|2005.9|1991.1|4
1738720520000|2025-02-05 01:55:20|2006.9|1992.1|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|4
1738720530000|2025-02-05 01:55:30|2005.9|1991.1|2006.4|1991.6|2006.4|1991.6|2005.4|1990.6|5
1738720540000|2025-02-05 01:55:40|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2006.9|1992.1|2
1738720550000|2025-02-05 01:55:50|2006.4|1991.6|2005.4|1990.6|2006.4|1991.6|2005.4|1990.6|4
1738720560000|2025-02-05 01:56:00|2004.4|1989.6|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|9
1738720570000|2025-02-05 01:56:10|2002.9|1988.1|2004.4|1989.6|2004.4|1989.6|2002.4|1987.6|6
1738720580000|2025-02-05 01:56:20|2005.4|1990.6|2005.4|1990.6|2005.9|1991.1|2005.4|1990.6|7
1738720590000|2025-02-05 01:56:30|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|1
1738720600000|2025-02-05 01:56:40|2007.4|1992.6|2006.9|1992.1|2007.4|1992.6|2006.4|1991.6|5
1738720610000|2025-02-05 01:56:50|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|1
1738720620000|2025-02-05 01:57:00|2005.9|1991.1|2003.4|1988.6|2005.9|1991.1|2003.4|1988.6|4
1738720630000|2025-02-05 01:57:10|2003.9|1989.1|2004.4|1989.6|2004.4|1989.6|2003.4|1988.6|3
1738720640000|2025-02-05 01:57:20|2004.9|1990.1|2001.9|1987.1|2004.9|1990.1|2001.9|1987.1|8
1738720650000|2025-02-05 01:57:30|2000.4|1985.6|1997.9|1983.1|2000.4|1985.6|1997.9|1983.1|8
1738720660000|2025-02-05 01:57:40|1998.4|1983.6|1997.9|1983.1|1998.4|1983.6|1997.9|1983.1|2
1738720670000|2025-02-05 01:57:50|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1
1738720680000|2025-02-05 01:58:00|1998.9|1984.1|2000.9|1986.1|2000.9|1986.1|1997.9|1983.1|10
1738720690000|2025-02-05 01:58:10|2000.4|1985.6|2001.4|1986.6|2001.4|1986.6|2000.4|1985.6|3
1738720700000|2025-02-05 01:58:20|2000.9|1986.1|2002.4|1987.6|2002.4|1987.6|2000.4|1985.6|6
1738720710000|2025-02-05 01:58:30|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|2000.9|1986.1|3
1738720720000|2025-02-05 01:58:40|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1
1738720730000|2025-02-05 01:58:50|2000.9|1986.1|2001.4|1986.6|2001.4|1986.6|2000.9|1986.1|2
1738720740000|2025-02-05 01:59:00|2002.4|1987.6|2004.4|1989.6|2004.9|1990.1|2001.4|1986.6|9
1738720750000|2025-02-05 01:59:10|2003.9|1989.1|2001.4|1986.6|2003.9|1989.1|2001.4|1986.6|9
1738720760000|2025-02-05 01:59:20|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|5
1738720770000|2025-02-05 01:59:30|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|3
1738720780000|2025-02-05 01:59:40|2000.9|1986.1|2000.4|1985.6|2000.9|1986.1|2000.4|1985.6|2
1738720790000|2025-02-05 01:59:50|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|8
1738720800000|2025-02-05 02:00:00|2000.9|1986.1|2001.9|1987.1|2003.4|1988.6|2000.9|1986.1|11
1738720810000|2025-02-05 02:00:10|2001.4|1986.6|2003.4|1988.6|2003.9|1989.1|2001.4|1986.6|9
1738720820000|2025-02-05 02:00:20|2004.4|1989.6|2003.4|1988.6|2005.4|1990.6|2003.4|1988.6|5
1738720830000|2025-02-05 02:00:30|2003.9|1989.1|2003.4|1988.6|2006.4|1991.6|2003.4|1988.6|13
1738720840000|2025-02-05 02:00:40|2002.9|1988.1|2001.4|1986.6|2003.4|1988.6|2000.4|1985.6|14
1738720850000|2025-02-05 02:00:50|2001.9|1987.1|2004.9|1990.1|2005.4|1990.6|2001.9|1987.1|8
1738720860000|2025-02-05 02:01:00|2004.4|1989.6|2005.4|1990.6|2006.4|1991.6|2004.4|1989.6|9
1738720870000|2025-02-05 02:01:10|2006.4|1991.6|2007.9|1993.1|2008.4|1993.6|2006.4|1991.6|9
1738720880000|2025-02-05 02:01:20|2007.4|1992.6|2008.4|1993.6|2008.4|1993.6|2006.9|1992.1|8
1738720890000|2025-02-05 02:01:30|2008.9|1994.1|2007.4|1992.6|2009.4|1994.6|2007.4|1992.6|8
1738720900000|2025-02-05 02:01:40|2008.4|1993.6|2009.4|1994.6|2009.4|1994.6|2006.9|1992.1|7
1738720910000|2025-02-05 02:01:50|2009.9|1995.1|2009.9|1995.1|2011.4|1996.6|2009.9|1995.1|6
1738720920000|2025-02-05 02:02:00|2010.4|1995.6|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|12
1738720930000|2025-02-05 02:02:10|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2009.4|1994.6|5
1738720940000|2025-02-05 02:02:20|2009.4|1994.6|2009.4|1994.6|2012.4|1997.6|2009.4|1994.6|13
1738720950000|2025-02-05 02:02:30|2010.4|1995.6|2007.4|1992.6|2010.4|1995.6|2007.4|1992.6|8
1738720960000|2025-02-05 02:02:40|2006.4|1991.6|2004.4|1989.6|2006.4|1991.6|2004.4|1989.6|11
1738720970000|2025-02-05 02:02:50|2003.4|1988.6|2004.9|1990.1|2004.9|1990.1|2003.4|1988.6|4
1738720980000|2025-02-05 02:03:00|2004.4|1989.6|2003.4|1988.6|2004.4|1989.6|2002.4|1987.6|8
1738720990000|2025-02-05 02:03:10|2003.9|1989.1|2002.4|1987.6|2004.4|1989.6|2002.4|1987.6|13
1738721000000|2025-02-05 02:03:20|2001.9|1987.1|2003.4|1988.6|2003.4|1988.6|2001.9|1987.1|4
1738721010000|2025-02-05 02:03:30|2002.9|1988.1|2001.4|1986.6|2002.9|1988.1|2000.4|1985.6|7
1738721020000|2025-02-05 02:03:40|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|1
1738721030000|2025-02-05 02:03:50|2002.9|1988.1|2003.4|1988.6|2004.4|1989.6|2002.4|1987.6|6
1738721040000|2025-02-05 02:04:00|2004.4|1989.6|2006.4|1991.6|2006.4|1991.6|2004.4|1989.6|4
1738721050000|2025-02-05 02:04:10|2006.9|1992.1|2004.4|1989.6|2006.9|1992.1|2004.4|1989.6|9
1738721060000|2025-02-05 02:04:20|2005.4|1990.6|2002.4|1987.6|2005.4|1990.6|2002.4|1987.6|9
1738721070000|2025-02-05 02:04:30|2002.9|1988.1|2000.9|1986.1|2002.9|1988.1|2000.4|1985.6|8
1738721080000|2025-02-05 02:04:40|2000.4|1985.6|1999.4|1984.6|2000.4|1985.6|1999.4|1984.6|5
1738721090000|2025-02-05 02:04:50|1998.9|1984.1|2000.4|1985.6|2000.4|1985.6|1998.9|1984.1|5
1738721100000|2025-02-05 02:05:00|1999.4|1984.6|2003.4|1988.6|2003.4|1988.6|1999.4|1984.6|6
1738721110000|2025-02-05 02:05:10|2002.9|1988.1|2001.4|1986.6|2002.9|1988.1|2000.4|1985.6|9
1738721120000|2025-02-05 02:05:20|2001.9|1987.1|2003.4|1988.6|2003.9|1989.1|2001.4|1986.6|12
1738721130000|2025-02-05 02:05:30|2002.9|1988.1|2003.4|1988.6|2003.4|1988.6|2002.4|1987.6|7
1738721140000|2025-02-05 02:05:40|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|2002.9|1988.1|8
1738721150000|2025-02-05 02:05:50|2003.4|1988.6|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|3
1738721160000|2025-02-05 02:06:00|2003.9|1989.1|2002.4|1987.6|2004.4|1989.6|2001.4|1986.6|8
1738721170000|2025-02-05 02:06:10|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|2000.4|1985.6|7
1738721180000|2025-02-05 02:06:20|2000.9|1986.1|2003.4|1988.6|2003.4|1988.6|2000.4|1985.6|9
1738721190000|2025-02-05 02:06:30|2004.4|1989.6|2005.4|1990.6|2005.4|1990.6|2003.4|1988.6|7
1738721200000|2025-02-05 02:06:40|2006.4|1991.6|2005.4|1990.6|2007.4|1992.6|2005.4|1990.6|8
1738721210000|2025-02-05 02:06:50|2005.9|1991.1|2007.4|1992.6|2007.9|1993.1|2005.9|1991.1|7
1738721220000|2025-02-05 02:07:00|2006.9|1992.1|2009.4|1994.6|2009.4|1994.6|2006.4|1991.6|13
1738721230000|2025-02-05 02:07:10|2009.9|1995.1|2007.4|1992.6|2009.9|1995.1|2007.4|1992.6|12
1738721240000|2025-02-05 02:07:20|2008.4|1993.6|2006.9|1992.1|2008.9|1994.1|2006.4|1991.6|12
1738721250000|2025-02-05 02:07:30|2006.4|1991.6|2003.4|1988.6|2006.9|1992.1|2003.4|1988.6|13
1738721260000|2025-02-05 02:07:40|2004.4|1989.6|2005.9|1991.1|2005.9|1991.1|2004.4|1989.6|9
1738721270000|2025-02-05 02:07:50|2005.4|1990.6|2005.9|1991.1|2007.4|1992.6|2005.4|1990.6|7
1738721280000|2025-02-05 02:08:00|2006.4|1991.6|2007.4|1992.6|2007.4|1992.6|2005.9|1991.1|8
1738721290000|2025-02-05 02:08:10|2008.4|1993.6|2010.4|1995.6|2011.4|1996.6|2008.4|1993.6|13
1738721300000|2025-02-05 02:08:20|2009.4|1994.6|2008.9|1994.1|2009.9|1995.1|2008.4|1993.6|7
1738721310000|2025-02-05 02:08:30|2009.4|1994.6|2008.4|1993.6|2009.4|1994.6|2007.4|1992.6|9
1738721320000|2025-02-05 02:08:40|2008.9|1994.1|2010.4|1995.6|2010.4|1995.6|2008.4|1993.6|4
1738721330000|2025-02-05 02:08:50|2010.9|1996.1|2009.4|1994.6|2010.9|1996.1|2009.4|1994.6|8
1738721340000|2025-02-05 02:09:00|2008.9|1994.1|2007.4|1992.6|2008.9|1994.1|2007.4|1992.6|5
1738721350000|2025-02-05 02:09:10|2007.9|1993.1|2008.9|1994.1|2008.9|1994.1|2007.9|1993.1|3
1738721360000|2025-02-05 02:09:20|2008.4|1993.6|2010.4|1995.6|2010.9|1996.1|2008.4|1993.6|7
1738721370000|2025-02-05 02:09:30|2010.9|1996.1|2009.9|1995.1|2010.9|1996.1|2009.4|1994.6|5
1738721380000|2025-02-05 02:09:40|2010.4|1995.6|2009.4|1994.6|2011.4|1996.6|2009.4|1994.6|8
1738721390000|2025-02-05 02:09:50|2008.4|1993.6|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|4
1738721400000|2025-02-05 02:10:00|2008.9|1994.1|2009.9|1995.1|2009.9|1995.1|2008.9|1994.1|3
1738721410000|2025-02-05 02:10:10|2009.4|1994.6|2009.4|1994.6|2009.9|1995.1|2008.4|1993.6|10
1738721420000|2025-02-05 02:10:20|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|1
1738721430000|2025-02-05 02:10:30|2009.4|1994.6|2008.4|1993.6|2010.4|1995.6|2008.4|1993.6|4
1738721440000|2025-02-05 02:10:40|2007.9|1993.1|2006.4|1991.6|2007.9|1993.1|2005.4|1990.6|6
1738721450000|2025-02-05 02:10:50|2007.4|1992.6|2007.4|1992.6|2007.9|1993.1|2007.4|1992.6|3
1738721460000|2025-02-05 02:11:00|2006.9|1992.1|2006.4|1991.6|2007.4|1992.6|2005.4|1990.6|16
1738721470000|2025-02-05 02:11:10|2005.4|1990.6|2006.4|1991.6|2006.4|1991.6|2005.4|1990.6|6
1738721480000|2025-02-05 02:11:20|2007.4|1992.6|2006.4|1991.6|2007.4|1992.6|2005.4|1990.6|12
1738721490000|2025-02-05 02:11:30|2005.9|1991.1|2004.4|1989.6|2006.4|1991.6|2004.4|1989.6|5
1738721500000|2025-02-05 02:11:40|2003.4|1988.6|2002.4|1987.6|2003.4|1988.6|2002.4|1987.6|2
1738721510000|2025-02-05 02:11:50|2003.4|1988.6|2003.4|1988.6|2003.9|1989.1|2002.4|1987.6|9
1738721520000|2025-02-05 02:12:00|2004.4|1989.6|2002.4|1987.6|2004.4|1989.6|2002.4|1987.6|6
1738721530000|2025-02-05 02:12:10|2002.9|1988.1|2002.4|1987.6|2003.4|1988.6|2002.4|1987.6|4
1738721540000|2025-02-05 02:12:20|2003.4|1988.6|2001.4|1986.6|2003.4|1988.6|2001.4|1986.6|3
1738721550000|2025-02-05 02:12:30|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2001.9|1987.1|3
1738721560000|2025-02-05 02:12:40|2003.4|1988.6|2002.4|1987.6|2003.4|1988.6|2002.4|1987.6|2
1738721570000|2025-02-05 02:12:50|2001.9|1987.1|2000.9|1986.1|2001.9|1987.1|2000.9|1986.1|3
1738721580000|2025-02-05 02:13:00|2000.4|1985.6|2001.4|1986.6|2002.4|1987.6|2000.4|1985.6|11
1738721590000|2025-02-05 02:13:10|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2001.9|1987.1|3
1738721600000|2025-02-05 02:13:20|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2000.4|1985.6|7
1738721610000|2025-02-05 02:13:30|2001.9|1987.1|2001.4|1986.6|2001.9|1987.1|2000.4|1985.6|9
1738721620000|2025-02-05 02:13:40|2001.9|1987.1|2001.4|1986.6|2002.4|1987.6|2000.4|1985.6|6
1738721630000|2025-02-05 02:13:50|2000.4|1985.6|2000.4|1985.6|2001.4|1986.6|1999.9|1985.1|9
1738721650000|2025-02-05 02:14:10|2001.4|1986.6|2000.4|1985.6|2002.4|1987.6|2000.4|1985.6|5
1738721660000|2025-02-05 02:14:20|1999.4|1984.6|1999.4|1984.6|1999.4|1984.6|1999.4|1984.6|1
1738721670000|2025-02-05 02:14:30|1998.4|1983.6|1998.4|1983.6|1999.4|1984.6|1998.4|1983.6|3
1738721680000|2025-02-05 02:14:40|1997.9|1983.1|1998.4|1983.6|1999.4|1984.6|1997.9|1983.1|6
1738721690000|2025-02-05 02:14:50|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1
1738721700000|2025-02-05 02:15:00|1998.4|1983.6|1997.9|1983.1|1998.4|1983.6|1997.9|1983.1|4
1738721710000|2025-02-05 02:15:10|1996.4|1981.6|1996.9|1982.1|1998.4|1983.6|1996.4|1981.6|10
1738721720000|2025-02-05 02:15:20|1997.4|1982.6|1999.4|1984.6|1999.4|1984.6|1997.4|1982.6|4
1738721730000|2025-02-05 02:15:30|1998.9|1984.1|1999.9|1985.1|1999.9|1985.1|1998.4|1983.6|10
1738721740000|2025-02-05 02:15:40|2000.4|1985.6|2001.4|1986.6|2001.4|1986.6|1999.4|1984.6|8
1738721750000|2025-02-05 02:15:50|2000.9|1986.1|1999.4|1984.6|2000.9|1986.1|1999.4|1984.6|4
1738721760000|2025-02-05 02:16:00|1999.9|1985.1|1997.4|1982.6|2000.4|1985.6|1997.4|1982.6|9
1738721770000|2025-02-05 02:16:10|1998.4|1983.6|1996.4|1981.6|1998.4|1983.6|1996.4|1981.6|6
1738721780000|2025-02-05 02:16:20|1996.9|1982.1|1995.9|1981.1|1996.9|1982.1|1995.9|1981.1|3
1738721790000|2025-02-05 02:16:30|1994.4|1979.6|1995.4|1980.6|1995.9|1981.1|1993.9|1979.1|8
1738721800000|2025-02-05 02:16:40|1995.9|1981.1|1997.4|1982.6|1998.4|1983.6|1995.4|1980.6|10
1738721810000|2025-02-05 02:16:50|1998.4|1983.6|1999.4|1984.6|1999.4|1984.6|1998.4|1983.6|6
1738721820000|2025-02-05 02:17:00|2000.4|1985.6|1999.4|1984.6|2000.9|1986.1|1999.4|1984.6|7
1738721830000|2025-02-05 02:17:10|2000.4|1985.6|2000.9|1986.1|2000.9|1986.1|1998.4|1983.6|8
1738721840000|2025-02-05 02:17:20|2001.4|1986.6|2001.4|1986.6|2002.4|1987.6|2000.4|1985.6|6
1738721850000|2025-02-05 02:17:30|2000.9|1986.1|1998.4|1983.6|2000.9|1986.1|1998.4|1983.6|7
1738721860000|2025-02-05 02:17:40|1997.9|1983.1|1996.4|1981.6|1998.4|1983.6|1995.9|1981.1|10
1738721870000|2025-02-05 02:17:50|1995.9|1981.1|1992.9|1978.1|1995.9|1981.1|1992.9|1978.1|8
1738721880000|2025-02-05 02:18:00|1993.4|1978.6|1993.4|1978.6|1994.9|1980.1|1993.4|1978.6|10
1738721890000|2025-02-05 02:18:10|1994.4|1979.6|1994.4|1979.6|1995.4|1980.6|1994.4|1979.6|5
1738721900000|2025-02-05 02:18:20|1995.4|1980.6|1995.9|1981.1|1997.4|1982.6|1995.4|1980.6|8
1738721910000|2025-02-05 02:18:30|1996.4|1981.6|1998.4|1983.6|1998.4|1983.6|1996.4|1981.6|6
1738721920000|2025-02-05 02:18:40|1998.9|1984.1|1996.9|1982.1|1998.9|1984.1|1996.9|1982.1|7
1738721930000|2025-02-05 02:18:50|1997.4|1982.6|1995.4|1980.6|1997.4|1982.6|1995.4|1980.6|6
1738721940000|2025-02-05 02:19:00|1994.9|1980.1|1997.4|1982.6|1997.4|1982.6|1994.9|1980.1|8
1738721950000|2025-02-05 02:19:10|1996.9|1982.1|1997.4|1982.6|1997.9|1983.1|1996.4|1981.6|13
1738721960000|2025-02-05 02:19:20|1996.4|1981.6|1993.4|1978.6|1996.4|1981.6|1993.4|1978.6|6
1738721970000|2025-02-05 02:19:30|1992.9|1978.1|1992.4|1977.6|1993.4|1978.6|1992.4|1977.6|6
1738721980000|2025-02-05 02:19:40|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1
1738721990000|2025-02-05 02:19:50|1992.4|1977.6|1991.9|1977.1|1992.4|1977.6|1991.9|1977.1|8
1738722000000|2025-02-05 02:20:00|1992.4|1977.6|1994.4|1979.6|1994.9|1980.1|1992.4|1977.6|6
1738722010000|2025-02-05 02:20:10|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1
1738722020000|2025-02-05 02:20:20|1994.4|1979.6|1995.4|1980.6|1997.4|1982.6|1993.9|1979.1|12
1738722030000|2025-02-05 02:20:30|1996.4|1981.6|1995.4|1980.6|1996.4|1981.6|1995.4|1980.6|3
1738722040000|2025-02-05 02:20:40|1994.9|1980.1|1996.4|1981.6|1998.4|1983.6|1994.9|1980.1|9
1738722050000|2025-02-05 02:20:50|1995.9|1981.1|1995.4|1980.6|1996.4|1981.6|1994.4|1979.6|9
1738722060000|2025-02-05 02:21:00|1994.4|1979.6|1994.4|1979.6|1996.4|1981.6|1993.4|1978.6|13
1738722070000|2025-02-05 02:21:10|1993.9|1979.1|1992.4|1977.6|1993.9|1979.1|1992.4|1977.6|9
1738722080000|2025-02-05 02:21:20|1993.4|1978.6|1995.4|1980.6|1995.4|1980.6|1992.9|1978.1|15
1738722090000|2025-02-05 02:21:30|1994.9|1980.1|1996.4|1981.6|1997.4|1982.6|1994.4|1979.6|11
1738722100000|2025-02-05 02:21:40|1996.9|1982.1|1995.9|1981.1|1997.4|1982.6|1995.4|1980.6|16
1738722110000|2025-02-05 02:21:50|1995.4|1980.6|1994.4|1979.6|1995.4|1980.6|1994.4|1979.6|7
1738722120000|2025-02-05 02:22:00|1993.9|1979.1|1995.9|1981.1|1996.4|1981.6|1993.9|1979.1|11
1738722130000|2025-02-05 02:22:10|1996.4|1981.6|1997.9|1983.1|1998.4|1983.6|1996.4|1981.6|14
1738722140000|2025-02-05 02:22:20|1997.4|1982.6|1998.4|1983.6|1998.4|1983.6|1997.4|1982.6|6
1738722150000|2025-02-05 02:22:30|1997.9|1983.1|1995.4|1980.6|1997.9|1983.1|1995.4|1980.6|10
1738722160000|2025-02-05 02:22:40|1994.9|1980.1|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|4
1738722170000|2025-02-05 02:22:50|1994.9|1980.1|1992.4|1977.6|1994.9|1980.1|1992.4|1977.6|6
1738722180000|2025-02-05 02:23:00|1992.9|1978.1|1993.4|1978.6|1993.9|1979.1|1992.4|1977.6|8
1738722190000|2025-02-05 02:23:10|1992.9|1978.1|1989.9|1975.1|1992.9|1978.1|1989.9|1975.1|5
1738722200000|2025-02-05 02:23:20|1990.4|1975.6|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|7
1738722210000|2025-02-05 02:23:30|1989.9|1975.1|1989.9|1975.1|1990.4|1975.6|1989.9|1975.1|7
1738722220000|2025-02-05 02:23:40|1988.9|1974.1|1987.9|1973.1|1988.9|1974.1|1987.9|1973.1|3
1738722230000|2025-02-05 02:23:50|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1
1738722240000|2025-02-05 02:24:00|1986.9|1972.1|1985.9|1971.1|1988.4|1973.6|1985.9|1971.1|13
1738722250000|2025-02-05 02:24:10|1986.4|1971.6|1985.9|1971.1|1986.4|1971.6|1985.9|1971.1|2
1738722260000|2025-02-05 02:24:20|1986.4|1971.6|1984.4|1969.6|1986.4|1971.6|1984.4|1969.6|9
1738722270000|2025-02-05 02:24:30|1985.4|1970.6|1984.4|1969.6|1985.4|1970.6|1984.4|1969.6|5
1738722300000|2025-02-05 02:25:00|1984.9|1970.1|1985.4|1970.6|1986.9|1972.1|1984.9|1970.1|9
1738722310000|2025-02-05 02:25:10|1984.9|1970.1|1985.4|1970.6|1985.4|1970.6|1984.4|1969.6|8
1738722320000|2025-02-05 02:25:20|1984.4|1969.6|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|2
1738722330000|2025-02-05 02:25:30|1984.4|1969.6|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|2
1738722340000|2025-02-05 02:25:40|1984.4|1969.6|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|2
1738722350000|2025-02-05 02:25:50|1984.4|1969.6|1984.4|1969.6|1985.4|1970.6|1984.4|1969.6|6
1738722360000|2025-02-05 02:26:00|1985.4|1970.6|1987.4|1972.6|1989.4|1974.6|1985.4|1970.6|13
1738722370000|2025-02-05 02:26:10|1987.9|1973.1|1988.9|1974.1|1988.9|1974.1|1987.9|1973.1|5
1738722380000|2025-02-05 02:26:20|1988.4|1973.6|1988.4|1973.6|1988.9|1974.1|1987.4|1972.6|7
1738722390000|2025-02-05 02:26:30|1988.9|1974.1|1988.4|1973.6|1989.4|1974.6|1987.9|1973.1|11
1738722400000|2025-02-05 02:26:40|1988.9|1974.1|1989.4|1974.6|1989.4|1974.6|1988.4|1973.6|6
1738722410000|2025-02-05 02:26:50|1989.9|1975.1|1989.4|1974.6|1990.4|1975.6|1989.4|1974.6|4
1738722420000|2025-02-05 02:27:00|1988.9|1974.1|1989.4|1974.6|1989.4|1974.6|1988.4|1973.6|11
1738722430000|2025-02-05 02:27:10|1990.4|1975.6|1992.4|1977.6|1992.4|1977.6|1990.4|1975.6|4
1738722440000|2025-02-05 02:27:20|1991.4|1976.6|1993.4|1978.6|1993.4|1978.6|1990.9|1976.1|8
1738722450000|2025-02-05 02:27:30|1994.4|1979.6|1994.4|1979.6|1995.4|1980.6|1994.4|1979.6|5
1738722460000|2025-02-05 02:27:40|1993.9|1979.1|1993.9|1979.1|1994.4|1979.6|1993.4|1978.6|5
1738722470000|2025-02-05 02:27:50|1994.4|1979.6|1994.9|1980.1|1994.9|1980.1|1994.4|1979.6|2
1738722480000|2025-02-05 02:28:00|1994.4|1979.6|1995.4|1980.6|1995.4|1980.6|1994.4|1979.6|2
1738722490000|2025-02-05 02:28:10|1995.9|1981.1|1995.4|1980.6|1996.4|1981.6|1995.4|1980.6|4
1738722500000|2025-02-05 02:28:20|1995.9|1981.1|1998.4|1983.6|1998.4|1983.6|1995.4|1980.6|11
1738722510000|2025-02-05 02:28:30|1997.9|1983.1|1997.4|1982.6|1998.4|1983.6|1996.9|1982.1|6
1738722520000|2025-02-05 02:28:40|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1995.4|1980.6|7
1738722530000|2025-02-05 02:28:50|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1
1738722540000|2025-02-05 02:29:00|1995.9|1981.1|1996.9|1982.1|1996.9|1982.1|1995.9|1981.1|5
1738722550000|2025-02-05 02:29:10|1997.4|1982.6|1998.9|1984.1|1998.9|1984.1|1997.4|1982.6|6
1738722560000|2025-02-05 02:29:20|1999.4|1984.6|1998.4|1983.6|1999.4|1984.6|1998.4|1983.6|3
1738722570000|2025-02-05 02:29:30|1998.9|1984.1|1999.4|1984.6|1999.4|1984.6|1997.9|1983.1|7
1738722580000|2025-02-05 02:29:40|1998.9|1984.1|1998.4|1983.6|1998.9|1984.1|1998.4|1983.6|2
1738722590000|2025-02-05 02:29:50|1997.9|1983.1|1997.9|1983.1|1998.4|1983.6|1997.9|1983.1|3
1738722600000|2025-02-05 02:30:00|1998.4|1983.6|1996.4|1981.6|1998.4|1983.6|1996.4|1981.6|6
1738722610000|2025-02-05 02:30:10|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1996.9|1982.1|5
1738722620000|2025-02-05 02:30:20|1996.4|1981.6|1998.4|1983.6|1998.9|1984.1|1996.4|1981.6|6
1738722630000|2025-02-05 02:30:30|1998.9|1984.1|2000.9|1986.1|2000.9|1986.1|1998.9|1984.1|9
1738722640000|2025-02-05 02:30:40|2000.4|1985.6|2000.4|1985.6|2000.9|1986.1|2000.4|1985.6|3
1738722650000|2025-02-05 02:30:50|1999.9|1985.1|2000.4|1985.6|2000.9|1986.1|1999.4|1984.6|7
1738722660000|2025-02-05 02:31:00|2000.9|1986.1|2002.9|1988.1|2002.9|1988.1|2000.9|1986.1|4
1738722670000|2025-02-05 02:31:10|2002.4|1987.6|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|10
1738722680000|2025-02-05 02:31:20|2001.9|1987.1|1999.4|1984.6|2001.9|1987.1|1999.4|1984.6|10
1738722690000|2025-02-05 02:31:30|1999.9|1985.1|2001.4|1986.6|2002.9|1988.1|1999.9|1985.1|8
1738722700000|2025-02-05 02:31:40|2002.4|1987.6|2001.4|1986.6|2002.9|1988.1|2001.4|1986.6|9
1738722710000|2025-02-05 02:31:50|2000.9|1986.1|1999.4|1984.6|2000.9|1986.1|1998.9|1984.1|9
1738722720000|2025-02-05 02:32:00|1998.9|1984.1|1997.9|1983.1|1998.9|1984.1|1997.4|1982.6|5
1738722730000|2025-02-05 02:32:10|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1995.9|1981.1|8
1738722740000|2025-02-05 02:32:20|1996.9|1982.1|1996.4|1981.6|1997.4|1982.6|1996.4|1981.6|7
1738722750000|2025-02-05 02:32:30|1996.9|1982.1|1995.4|1980.6|1997.4|1982.6|1995.4|1980.6|4
1738722760000|2025-02-05 02:32:40|1995.9|1981.1|1997.4|1982.6|1997.4|1982.6|1995.9|1981.1|7
1738722770000|2025-02-05 02:32:50|1997.9|1983.1|1995.4|1980.6|1997.9|1983.1|1995.4|1980.6|6
1738722780000|2025-02-05 02:33:00|1994.9|1980.1|1997.4|1982.6|1997.4|1982.6|1994.9|1980.1|5
1738722790000|2025-02-05 02:33:10|1996.4|1981.6|1999.4|1984.6|1999.4|1984.6|1996.4|1981.6|6
1738722800000|2025-02-05 02:33:20|1998.4|1983.6|1998.4|1983.6|1999.4|1984.6|1998.4|1983.6|6
1738722810000|2025-02-05 02:33:30|1997.4|1982.6|1999.4|1984.6|1999.4|1984.6|1997.4|1982.6|4
1738722820000|2025-02-05 02:33:40|1998.9|1984.1|1996.9|1982.1|1998.9|1984.1|1996.4|1981.6|10
1738722830000|2025-02-05 02:33:50|1997.4|1982.6|1996.4|1981.6|1997.4|1982.6|1995.9|1981.1|7
1738722840000|2025-02-05 02:34:00|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1994.4|1979.6|6
1738722850000|2025-02-05 02:34:10|1995.9|1981.1|1997.9|1983.1|1997.9|1983.1|1995.4|1980.6|8
1738722860000|2025-02-05 02:34:20|1998.4|1983.6|2001.4|1986.6|2001.9|1987.1|1997.9|1983.1|12
1738722870000|2025-02-05 02:34:30|2001.9|1987.1|2000.4|1985.6|2001.9|1987.1|2000.4|1985.6|6
1738722880000|2025-02-05 02:34:40|1999.9|1985.1|2002.4|1987.6|2002.4|1987.6|1999.4|1984.6|8
1738722890000|2025-02-05 02:34:50|2001.9|1987.1|1999.4|1984.6|2001.9|1987.1|1999.4|1984.6|11
1738722900000|2025-02-05 02:35:00|1999.9|1985.1|1996.4|1981.6|1999.9|1985.1|1996.4|1981.6|10
1738722910000|2025-02-05 02:35:10|1996.9|1982.1|1998.4|1983.6|1998.4|1983.6|1996.9|1982.1|6
1738722920000|2025-02-05 02:35:20|1998.9|1984.1|2001.4|1986.6|2001.4|1986.6|1998.4|1983.6|8
1738722930000|2025-02-05 02:35:30|1999.9|1985.1|2000.4|1985.6|2000.4|1985.6|1999.4|1984.6|7
1738722940000|2025-02-05 02:35:40|2000.9|1986.1|2001.4|1986.6|2001.4|1986.6|2000.4|1985.6|6
1738722950000|2025-02-05 02:35:50|2000.9|1986.1|1998.9|1984.1|2000.9|1986.1|1998.9|1984.1|5
1738722960000|2025-02-05 02:36:00|1999.4|1984.6|1999.4|1984.6|1999.4|1984.6|1997.9|1983.1|13
1738722970000|2025-02-05 02:36:10|1998.9|1984.1|2001.4|1986.6|2001.4|1986.6|1998.4|1983.6|6
1738722980000|2025-02-05 02:36:20|2001.9|1987.1|2003.4|1988.6|2004.4|1989.6|2001.9|1987.1|10
1738722990000|2025-02-05 02:36:30|2003.9|1989.1|2004.9|1990.1|2004.9|1990.1|2003.4|1988.6|6
1738723000000|2025-02-05 02:36:40|2004.4|1989.6|2002.4|1987.6|2004.4|1989.6|2002.4|1987.6|7
1738723010000|2025-02-05 02:36:50|2001.9|1987.1|1999.4|1984.6|2001.9|1987.1|1999.4|1984.6|6
1738723020000|2025-02-05 02:37:00|2000.4|1985.6|1998.9|1984.1|2000.4|1985.6|1998.4|1983.6|7
1738723030000|2025-02-05 02:37:10|1998.4|1983.6|2002.4|1987.6|2002.4|1987.6|1998.4|1983.6|16
1738723040000|2025-02-05 02:37:20|2001.9|1987.1|2003.9|1989.1|2004.4|1989.6|2001.4|1986.6|10
1738723050000|2025-02-05 02:37:30|2003.4|1988.6|2004.4|1989.6|2004.4|1989.6|2002.4|1987.6|11
1738723060000|2025-02-05 02:37:40|2003.9|1989.1|2002.4|1987.6|2003.9|1989.1|2001.9|1987.1|12
1738723070000|2025-02-05 02:37:50|2002.9|1988.1|2003.4|1988.6|2003.4|1988.6|2002.9|1988.1|4
1738723080000|2025-02-05 02:38:00|2002.9|1988.1|2001.9|1987.1|2002.9|1988.1|2001.9|1987.1|5
1738723090000|2025-02-05 02:38:10|2002.4|1987.6|2003.4|1988.6|2003.4|1988.6|2002.4|1987.6|3
1738723100000|2025-02-05 02:38:20|2002.9|1988.1|2000.9|1986.1|2002.9|1988.1|2000.9|1986.1|6
1738723110000|2025-02-05 02:38:30|2001.4|1986.6|2000.4|1985.6|2001.9|1987.1|2000.4|1985.6|4
1738723120000|2025-02-05 02:38:40|2001.4|1986.6|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|2
1738723130000|2025-02-05 02:38:50|2001.4|1986.6|2002.4|1987.6|2002.4|1987.6|2001.4|1986.6|6
1738723140000|2025-02-05 02:39:00|2003.4|1988.6|2001.9|1987.1|2003.4|1988.6|2001.9|1987.1|8
1738723150000|2025-02-05 02:39:10|2002.4|1987.6|2001.9|1987.1|2002.4|1987.6|2001.4|1986.6|6
1738723160000|2025-02-05 02:39:20|2001.4|1986.6|2001.4|1986.6|2001.9|1987.1|2001.4|1986.6|3
1738723170000|2025-02-05 02:39:30|2002.4|1987.6|2001.4|1986.6|2003.4|1988.6|2001.4|1986.6|9
1738723180000|2025-02-05 02:39:40|2002.4|1987.6|2004.9|1990.1|2004.9|1990.1|2002.4|1987.6|8
1738723190000|2025-02-05 02:39:50|2004.4|1989.6|2004.4|1989.6|2004.9|1990.1|2004.4|1989.6|3
1738723200000|2025-02-05 02:40:00|2004.9|1990.1|2003.9|1989.1|2004.9|1990.1|2003.4|1988.6|8
1738723210000|2025-02-05 02:40:10|2004.4|1989.6|2003.4|1988.6|2004.4|1989.6|2002.9|1988.1|9
1738723220000|2025-02-05 02:40:20|2002.9|1988.1|2002.9|1988.1|2003.4|1988.6|2001.9|1987.1|7
1738723230000|2025-02-05 02:40:30|2002.4|1987.6|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|3
1738723240000|2025-02-05 02:40:40|2001.9|1987.1|2004.4|1989.6|2004.4|1989.6|2001.9|1987.1|6
1738723250000|2025-02-05 02:40:50|2003.9|1989.1|2002.9|1988.1|2003.9|1989.1|2002.4|1987.6|5
1738723260000|2025-02-05 02:41:00|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2000.9|1986.1|14
1738723270000|2025-02-05 02:41:10|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.4|1986.6|8
1738723280000|2025-02-05 02:41:20|2001.9|1987.1|2004.4|1989.6|2004.4|1989.6|2001.4|1986.6|8
1738723290000|2025-02-05 02:41:30|2003.4|1988.6|2002.9|1988.1|2003.4|1988.6|2002.9|1988.1|6
1738723300000|2025-02-05 02:41:40|2001.9|1987.1|2000.4|1985.6|2001.9|1987.1|2000.4|1985.6|8
1738723310000|2025-02-05 02:41:50|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|1
1738723320000|2025-02-05 02:42:00|2000.4|1985.6|1998.4|1983.6|2000.4|1985.6|1998.4|1983.6|11
1738723330000|2025-02-05 02:42:10|1999.4|1984.6|2000.4|1985.6|2001.4|1986.6|1999.4|1984.6|15
1738723340000|2025-02-05 02:42:20|2000.9|1986.1|2001.4|1986.6|2001.4|1986.6|2000.4|1985.6|9
1738723350000|2025-02-05 02:42:30|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2001.4|1986.6|4
1738723360000|2025-02-05 02:42:40|2002.9|1988.1|2002.4|1987.6|2002.9|1988.1|2002.4|1987.6|4
1738723370000|2025-02-05 02:42:50|2001.9|1987.1|2002.9|1988.1|2002.9|1988.1|2001.9|1987.1|5
1738723380000|2025-02-05 02:43:00|2002.4|1987.6|2003.9|1989.1|2004.4|1989.6|2002.4|1987.6|11
1738723390000|2025-02-05 02:43:10|2004.4|1989.6|2004.9|1990.1|2004.9|1990.1|2004.4|1989.6|2
1738723400000|2025-02-05 02:43:20|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|1
1738723410000|2025-02-05 02:43:30|2004.9|1990.1|2005.9|1991.1|2005.9|1991.1|2004.4|1989.6|6
1738723420000|2025-02-05 02:43:40|2005.4|1990.6|2005.9|1991.1|2006.4|1991.6|2005.4|1990.6|8
1738723430000|2025-02-05 02:43:50|2005.4|1990.6|2006.4|1991.6|2006.4|1991.6|2005.4|1990.6|5
1738723440000|2025-02-05 02:44:00|2006.9|1992.1|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|3
1738723460000|2025-02-05 02:44:20|2005.9|1991.1|2006.4|1991.6|2006.4|1991.6|2005.9|1991.1|2
1738723470000|2025-02-05 02:44:30|2006.9|1992.1|2007.9|1993.1|2007.9|1993.1|2006.9|1992.1|3
1738723480000|2025-02-05 02:44:40|2007.4|1992.6|2007.4|1992.6|2007.9|1993.1|2006.9|1992.1|7
1738723490000|2025-02-05 02:44:50|2007.9|1993.1|2008.9|1994.1|2008.9|1994.1|2007.9|1993.1|4
1738723500000|2025-02-05 02:45:00|2010.4|1995.6|2010.4|1995.6|2012.4|1997.6|2010.4|1995.6|8
1738723510000|2025-02-05 02:45:10|2009.9|1995.1|2007.4|1992.6|2010.4|1995.6|2007.4|1992.6|9
1738723520000|2025-02-05 02:45:20|2007.9|1993.1|2005.4|1990.6|2007.9|1993.1|2005.4|1990.6|8
1738723530000|2025-02-05 02:45:30|2005.9|1991.1|2006.4|1991.6|2006.4|1991.6|2005.4|1990.6|8
1738723540000|2025-02-05 02:45:40|2005.9|1991.1|2005.4|1990.6|2005.9|1991.1|2004.4|1989.6|5
1738723550000|2025-02-05 02:45:50|2005.9|1991.1|2007.4|1992.6|2007.4|1992.6|2005.9|1991.1|4
1738723560000|2025-02-05 02:46:00|2007.9|1993.1|2010.4|1995.6|2010.4|1995.6|2007.9|1993.1|10
1738723570000|2025-02-05 02:46:10|2011.4|1996.6|2014.4|1999.6|2014.4|1999.6|2010.4|1995.6|9
1738723580000|2025-02-05 02:46:20|2015.9|2001.1|2018.9|2004.1|2018.9|2004.1|2015.9|2001.1|5
1738723590000|2025-02-05 02:46:30|2018.4|2003.6|2018.9|2004.1|2018.9|2004.1|2018.4|2003.6|2
1738723600000|2025-02-05 02:46:40|2020.4|2005.6|2018.4|2003.6|2020.4|2005.6|2016.9|2002.1|15
1738723610000|2025-02-05 02:46:50|2018.9|2004.1|2018.4|2003.6|2019.4|2004.6|2018.4|2003.6|4
1738723620000|2025-02-05 02:47:00|2017.4|2002.6|2015.4|2000.6|2017.4|2002.6|2014.4|1999.6|18
1738723630000|2025-02-05 02:47:10|2014.4|1999.6|2016.4|2001.6|2016.9|2002.1|2014.4|1999.6|9
1738723640000|2025-02-05 02:47:20|2015.9|2001.1|2015.4|2000.6|2017.4|2002.6|2015.4|2000.6|7
1738723650000|2025-02-05 02:47:30|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|2013.4|1998.6|7
1738723660000|2025-02-05 02:47:40|2014.9|2000.1|2014.4|1999.6|2015.4|2000.6|2014.4|1999.6|6
1738723670000|2025-02-05 02:47:50|2013.9|1999.1|2014.4|1999.6|2014.4|1999.6|2013.4|1998.6|4
1738723680000|2025-02-05 02:48:00|2013.9|1999.1|2016.4|2001.6|2016.4|2001.6|2013.9|1999.1|10
1738723690000|2025-02-05 02:48:10|2015.9|2001.1|2019.4|2004.6|2019.4|2004.6|2015.9|2001.1|11
1738723700000|2025-02-05 02:48:20|2018.9|2004.1|2022.9|2008.1|2022.9|2008.1|2018.9|2004.1|7
1738723710000|2025-02-05 02:48:30|2023.9|2009.1|2023.4|2008.6|2024.4|2009.6|2023.4|2008.6|10
1738723720000|2025-02-05 02:48:40|2023.9|2009.1|2024.9|2010.1|2024.9|2010.1|2023.9|2009.1|5
1738723730000|2025-02-05 02:48:50|2025.9|2011.1|2028.4|2013.6|2028.4|2013.6|2025.9|2011.1|6
1738723740000|2025-02-05 02:49:00|2027.9|2013.1|2027.4|2012.6|2027.9|2013.1|2026.9|2012.1|5
1738723750000|2025-02-05 02:49:10|2028.9|2014.1|2028.4|2013.6|2028.9|2014.1|2028.4|2013.6|6
1738723760000|2025-02-05 02:49:20|2027.4|2012.6|2025.9|2011.1|2027.4|2012.6|2024.4|2009.6|10
1738723770000|2025-02-05 02:49:30|2025.4|2010.6|2026.4|2011.6|2026.9|2012.1|2023.4|2008.6|10
1738723780000|2025-02-05 02:49:40|2026.9|2012.1|2028.4|2013.6|2028.4|2013.6|2026.9|2012.1|4
1738723790000|2025-02-05 02:49:50|2027.4|2012.6|2025.9|2011.1|2027.4|2012.6|2025.9|2011.1|8
1738723800000|2025-02-05 02:50:00|2025.4|2010.6|2025.4|2010.6|2026.4|2011.6|2022.4|2007.6|14
1738723810000|2025-02-05 02:50:10|2025.9|2011.1|2025.4|2010.6|2027.4|2012.6|2023.4|2008.6|14
1738723820000|2025-02-05 02:50:20|2025.9|2011.1|2021.4|2006.6|2025.9|2011.1|2021.4|2006.6|12
1738723830000|2025-02-05 02:50:30|2020.9|2006.1|2019.4|2004.6|2020.9|2006.1|2019.4|2004.6|12
1738723840000|2025-02-05 02:50:40|2019.9|2005.1|2020.4|2005.6|2022.4|2007.6|2019.9|2005.1|10
1738723850000|2025-02-05 02:50:50|2019.9|2005.1|2019.9|2005.1|2020.4|2005.6|2019.4|2004.6|9
1738723860000|2025-02-05 02:51:00|2019.4|2004.6|2019.4|2004.6|2019.4|2004.6|2016.9|2002.1|13
1738723870000|2025-02-05 02:51:10|2019.9|2005.1|2021.9|2007.1|2021.9|2007.1|2019.9|2005.1|10
1738723880000|2025-02-05 02:51:20|2021.4|2006.6|2019.4|2004.6|2021.9|2007.1|2019.4|2004.6|17
1738723890000|2025-02-05 02:51:30|2018.4|2003.6|2018.4|2003.6|2019.4|2004.6|2018.4|2003.6|9
1738723900000|2025-02-05 02:51:40|2017.9|2003.1|2017.4|2002.6|2017.9|2003.1|2017.4|2002.6|2
1738723910000|2025-02-05 02:51:50|2016.9|2002.1|2017.9|2003.1|2018.4|2003.6|2016.4|2001.6|10
1738723920000|2025-02-05 02:52:00|2017.4|2002.6|2018.4|2003.6|2018.4|2003.6|2016.4|2001.6|9
1738723930000|2025-02-05 02:52:10|2017.4|2002.6|2018.4|2003.6|2018.4|2003.6|2016.4|2001.6|11
1738723940000|2025-02-05 02:52:20|2017.4|2002.6|2017.4|2002.6|2017.9|2003.1|2017.4|2002.6|3
1738723950000|2025-02-05 02:52:30|2017.9|2003.1|2017.4|2002.6|2018.9|2004.1|2017.4|2002.6|6
1738723960000|2025-02-05 02:52:40|2016.9|2002.1|2017.4|2002.6|2017.4|2002.6|2016.4|2001.6|5
1738723970000|2025-02-05 02:52:50|2017.9|2003.1|2017.4|2002.6|2018.4|2003.6|2017.4|2002.6|9
1738723980000|2025-02-05 02:53:00|2017.9|2003.1|2018.4|2003.6|2018.4|2003.6|2015.9|2001.1|12
1738723990000|2025-02-05 02:53:10|2019.4|2004.6|2020.9|2006.1|2020.9|2006.1|2019.4|2004.6|2
1738724000000|2025-02-05 02:53:20|2020.4|2005.6|2021.4|2006.6|2021.9|2007.1|2020.4|2005.6|4
1738724010000|2025-02-05 02:53:30|2021.9|2007.1|2022.9|2008.1|2023.4|2008.6|2021.9|2007.1|6
1738724020000|2025-02-05 02:53:40|2023.4|2008.6|2021.9|2007.1|2023.4|2008.6|2021.4|2006.6|5
1738724030000|2025-02-05 02:53:50|2022.4|2007.6|2021.9|2007.1|2022.4|2007.6|2021.9|2007.1|2
1738724040000|2025-02-05 02:54:00|2021.4|2006.6|2021.4|2006.6|2022.4|2007.6|2021.4|2006.6|8
1738724050000|2025-02-05 02:54:10|2021.9|2007.1|2023.4|2008.6|2023.4|2008.6|2021.4|2006.6|5
1738724060000|2025-02-05 02:54:20|2023.9|2009.1|2023.4|2008.6|2024.4|2009.6|2023.4|2008.6|4
1738724070000|2025-02-05 02:54:30|2024.4|2009.6|2028.4|2013.6|2028.9|2014.1|2024.4|2009.6|11
1738724080000|2025-02-05 02:54:40|2027.4|2012.6|2027.4|2012.6|2027.4|2012.6|2027.4|2012.6|1
1738724090000|2025-02-05 02:54:50|2026.9|2012.1|2025.4|2010.6|2026.9|2012.1|2024.9|2010.1|6
1738724100000|2025-02-05 02:55:00|2025.9|2011.1|2028.4|2013.6|2028.4|2013.6|2025.9|2011.1|5
1738724110000|2025-02-05 02:55:10|2028.9|2014.1|2032.4|2017.6|2032.4|2017.6|2028.9|2014.1|5
1738724120000|2025-02-05 02:55:20|2032.9|2018.1|2032.9|2018.1|2032.9|2018.1|2032.9|2018.1|1
1738724140000|2025-02-05 02:55:40|2032.4|2017.6|2033.4|2018.6|2033.4|2018.6|2032.4|2017.6|3
1738724150000|2025-02-05 02:55:50|2032.9|2018.1|2033.4|2018.6|2034.4|2019.6|2031.4|2016.6|12
1738724160000|2025-02-05 02:56:00|2032.9|2018.1|2031.4|2016.6|2033.4|2018.6|2030.4|2015.6|15
1738724170000|2025-02-05 02:56:10|2030.9|2016.1|2028.4|2013.6|2030.9|2016.1|2027.4|2012.6|10
1738724180000|2025-02-05 02:56:20|2028.9|2014.1|2030.4|2015.6|2030.4|2015.6|2028.9|2014.1|6
1738724190000|2025-02-05 02:56:30|2029.4|2014.6|2028.9|2014.1|2029.9|2015.1|2028.9|2014.1|6
1738724200000|2025-02-05 02:56:40|2029.4|2014.6|2029.4|2014.6|2029.9|2015.1|2028.9|2014.1|7
1738724210000|2025-02-05 02:56:50|2028.9|2014.1|2028.4|2013.6|2030.4|2015.6|2028.4|2013.6|10
1738724220000|2025-02-05 02:57:00|2027.9|2013.1|2026.4|2011.6|2028.4|2013.6|2026.4|2011.6|11
1738724230000|2025-02-05 02:57:10|2026.9|2012.1|2026.4|2011.6|2027.4|2012.6|2026.4|2011.6|5
1738724250000|2025-02-05 02:57:30|2026.9|2012.1|2026.4|2011.6|2027.9|2013.1|2026.4|2011.6|7
1738724260000|2025-02-05 02:57:40|2026.9|2012.1|2025.9|2011.1|2027.9|2013.1|2025.9|2011.1|9
1738724270000|2025-02-05 02:57:50|2025.4|2010.6|2025.4|2010.6|2025.4|2010.6|2025.4|2010.6|1
1738724280000|2025-02-05 02:58:00|2024.9|2010.1|2025.4|2010.6|2025.4|2010.6|2024.4|2009.6|6
1738724290000|2025-02-05 02:58:10|2025.9|2011.1|2024.4|2009.6|2025.9|2011.1|2024.4|2009.6|7
1738724300000|2025-02-05 02:58:20|2023.9|2009.1|2023.4|2008.6|2023.9|2009.1|2023.4|2008.6|2
1738724310000|2025-02-05 02:58:30|2022.9|2008.1|2022.4|2007.6|2022.9|2008.1|2022.4|2007.6|4
1738724330000|2025-02-05 02:58:50|2021.9|2007.1|2023.4|2008.6|2023.4|2008.6|2021.9|2007.1|4
1738724340000|2025-02-05 02:59:00|2022.9|2008.1|2021.4|2006.6|2022.9|2008.1|2021.4|2006.6|3
1738724350000|2025-02-05 02:59:10|2020.4|2005.6|2020.4|2005.6|2020.9|2006.1|2019.4|2004.6|9
1738724360000|2025-02-05 02:59:20|2020.9|2006.1|2020.9|2006.1|2020.9|2006.1|2020.9|2006.1|1
1738724370000|2025-02-05 02:59:30|2021.4|2006.6|2021.4|2006.6|2021.4|2006.6|2021.4|2006.6|1
1738724380000|2025-02-05 02:59:40|2020.9|2006.1|2020.4|2005.6|2021.4|2006.6|2020.4|2005.6|4
1738724390000|2025-02-05 02:59:50|2021.4|2006.6|2020.4|2005.6|2021.4|2006.6|2020.4|2005.6|3
1738724400000|2025-02-05 03:00:00|2019.4|2004.6|2020.4|2005.6|2020.4|2005.6|2019.4|2004.6|9
1738724410000|2025-02-05 03:00:10|2019.4|2004.6|2019.4|2004.6|2020.4|2005.6|2018.9|2004.1|7
1738724420000|2025-02-05 03:00:20|2018.9|2004.1|2018.4|2003.6|2018.9|2004.1|2018.4|2003.6|2
1738724430000|2025-02-05 03:00:30|2018.9|2004.1|2018.4|2003.6|2019.4|2004.6|2018.4|2003.6|6
1738724440000|2025-02-05 03:00:40|2019.4|2004.6|2019.4|2004.6|2019.4|2004.6|2019.4|2004.6|1
1738724450000|2025-02-05 03:00:50|2019.9|2005.1|2021.4|2006.6|2022.4|2007.6|2019.4|2004.6|10
1738724460000|2025-02-05 03:01:00|2021.9|2007.1|2022.4|2007.6|2024.4|2009.6|2021.9|2007.1|10
1738724470000|2025-02-05 03:01:10|2022.9|2008.1|2025.4|2010.6|2025.4|2010.6|2022.9|2008.1|7
1738724480000|2025-02-05 03:01:20|2026.4|2011.6|2025.9|2011.1|2026.9|2012.1|2025.9|2011.1|4
1738724490000|2025-02-05 03:01:30|2025.4|2010.6|2025.4|2010.6|2026.4|2011.6|2024.9|2010.1|8
1738724500000|2025-02-05 03:01:40|2024.9|2010.1|2024.4|2009.6|2024.9|2010.1|2023.4|2008.6|6
1738724510000|2025-02-05 03:01:50|2023.4|2008.6|2024.4|2009.6|2024.4|2009.6|2023.4|2008.6|2
1738724520000|2025-02-05 03:02:00|2023.4|2008.6|2023.4|2008.6|2024.4|2009.6|2022.9|2008.1|10
1738724530000|2025-02-05 03:02:10|2022.9|2008.1|2022.4|2007.6|2023.9|2009.1|2022.4|2007.6|10
1738724540000|2025-02-05 03:02:20|2021.9|2007.1|2020.4|2005.6|2021.9|2007.1|2020.4|2005.6|3
1738724550000|2025-02-05 03:02:30|2021.4|2006.6|2020.4|2005.6|2021.9|2007.1|2020.4|2005.6|10
1738724560000|2025-02-05 03:02:40|2019.4|2004.6|2018.4|2003.6|2019.4|2004.6|2018.4|2003.6|2
1738724570000|2025-02-05 03:02:50|2018.9|2004.1|2021.4|2006.6|2021.4|2006.6|2018.9|2004.1|6
1738724580000|2025-02-05 03:03:00|2020.9|2006.1|2021.4|2006.6|2021.4|2006.6|2020.4|2005.6|7
1738724590000|2025-02-05 03:03:10|2020.9|2006.1|2018.4|2003.6|2020.9|2006.1|2018.4|2003.6|7
1738724600000|2025-02-05 03:03:20|2017.4|2002.6|2019.4|2004.6|2019.4|2004.6|2017.4|2002.6|7
1738724610000|2025-02-05 03:03:30|2018.4|2003.6|2015.9|2001.1|2018.4|2003.6|2015.9|2001.1|4
1738724620000|2025-02-05 03:03:40|2016.4|2001.6|2016.9|2002.1|2018.4|2003.6|2016.4|2001.6|7
1738724630000|2025-02-05 03:03:50|2017.4|2002.6|2015.9|2001.1|2017.4|2002.6|2015.9|2001.1|3
1738724640000|2025-02-05 03:04:00|2014.9|2000.1|2013.9|1999.1|2014.9|2000.1|2013.9|1999.1|3
1738724650000|2025-02-05 03:04:10|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|1
1738724660000|2025-02-05 03:04:20|2014.9|2000.1|2014.4|1999.6|2014.9|2000.1|2013.9|1999.1|6
1738724670000|2025-02-05 03:04:30|2014.9|2000.1|2016.4|2001.6|2016.4|2001.6|2014.9|2000.1|3
1738724680000|2025-02-05 03:04:40|2015.9|2001.1|2014.4|1999.6|2015.9|2001.1|2013.9|1999.1|5
1738724690000|2025-02-05 03:04:50|2013.9|1999.1|2013.9|1999.1|2013.9|1999.1|2013.9|1999.1|1
1738724700000|2025-02-05 03:05:00|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|1
1738724710000|2025-02-05 03:05:10|2014.9|2000.1|2016.4|2001.6|2016.4|2001.6|2014.4|1999.6|6
1738724720000|2025-02-05 03:05:20|2015.9|2001.1|2015.4|2000.6|2015.9|2001.1|2014.9|2000.1|4
1738724730000|2025-02-05 03:05:30|2014.9|2000.1|2015.4|2000.6|2015.4|2000.6|2014.9|2000.1|4
1738724740000|2025-02-05 03:05:40|2014.9|2000.1|2014.9|2000.1|2014.9|2000.1|2014.9|2000.1|1
1738724750000|2025-02-05 03:05:50|2015.4|2000.6|2014.4|1999.6|2015.4|2000.6|2013.9|1999.1|6
1738724760000|2025-02-05 03:06:00|2014.9|2000.1|2014.4|1999.6|2015.9|2001.1|2014.4|1999.6|10
1738724770000|2025-02-05 03:06:10|2013.9|1999.1|2013.9|1999.1|2014.4|1999.6|2013.9|1999.1|3
1738724780000|2025-02-05 03:06:20|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|1
1738724790000|2025-02-05 03:06:30|2011.9|1997.1|2011.9|1997.1|2012.9|1998.1|2011.9|1997.1|5
1738724800000|2025-02-05 03:06:40|2012.4|1997.6|2014.4|1999.6|2014.4|1999.6|2011.9|1997.1|8
1738724810000|2025-02-05 03:06:50|2013.9|1999.1|2014.4|1999.6|2014.9|2000.1|2013.4|1998.6|5
1738724820000|2025-02-05 03:07:00|2014.9|2000.1|2014.4|1999.6|2015.9|2001.1|2014.4|1999.6|6
1738724830000|2025-02-05 03:07:10|2014.9|2000.1|2015.4|2000.6|2015.4|2000.6|2014.9|2000.1|2
1738724840000|2025-02-05 03:07:20|2015.9|2001.1|2015.4|2000.6|2016.4|2001.6|2015.4|2000.6|6
1738724860000|2025-02-05 03:07:40|2014.9|2000.1|2014.4|1999.6|2014.9|2000.1|2013.4|1998.6|6
1738724870000|2025-02-05 03:07:50|2013.9|1999.1|2012.9|1998.1|2013.9|1999.1|2012.4|1997.6|4
1738724880000|2025-02-05 03:08:00|2012.4|1997.6|2012.4|1997.6|2013.4|1998.6|2012.4|1997.6|3
1738724890000|2025-02-05 03:08:10|2012.9|1998.1|2013.4|1998.6|2013.4|1998.6|2012.4|1997.6|3
1738724910000|2025-02-05 03:08:30|2013.9|1999.1|2013.4|1998.6|2014.4|1999.6|2013.4|1998.6|4
1738724920000|2025-02-05 03:08:40|2013.9|1999.1|2013.9|1999.1|2013.9|1999.1|2013.9|1999.1|1
1738724930000|2025-02-05 03:08:50|2015.4|2000.6|2014.4|1999.6|2015.4|2000.6|2013.9|1999.1|4
1738724940000|2025-02-05 03:09:00|2013.9|1999.1|2013.4|1998.6|2013.9|1999.1|2012.9|1998.1|6
1738724950000|2025-02-05 03:09:10|2012.9|1998.1|2012.4|1997.6|2012.9|1998.1|2012.4|1997.6|2
1738724960000|2025-02-05 03:09:20|2011.4|1996.6|2010.9|1996.1|2011.4|1996.6|2010.4|1995.6|4
1738724970000|2025-02-05 03:09:30|2011.4|1996.6|2011.9|1997.1|2011.9|1997.1|2011.4|1996.6|4
1738724980000|2025-02-05 03:09:40|2012.4|1997.6|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|6
1738724990000|2025-02-05 03:09:50|2011.9|1997.1|2011.4|1996.6|2011.9|1997.1|2011.4|1996.6|2
1738725000000|2025-02-05 03:10:00|2011.9|1997.1|2011.4|1996.6|2011.9|1997.1|2010.4|1995.6|10
1738725010000|2025-02-05 03:10:10|2010.9|1996.1|2009.9|1995.1|2010.9|1996.1|2009.9|1995.1|3
1738725070000|2025-02-05 03:11:10|2008.9|1994.1|2007.9|1993.1|2008.9|1994.1|2007.9|1993.1|2
1738725080000|2025-02-05 03:11:20|2007.4|1992.6|2007.4|1992.6|2007.9|1993.1|2006.9|1992.1|5
1738725090000|2025-02-05 03:11:30|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|2006.4|1991.6|3
1738725100000|2025-02-05 03:11:40|2007.4|1992.6|2006.9|1992.1|2007.4|1992.6|2006.9|1992.1|2
1738725110000|2025-02-05 03:11:50|2007.4|1992.6|2006.9|1992.1|2007.4|1992.6|2006.4|1991.6|3
1738725120000|2025-02-05 03:12:00|2007.4|1992.6|2007.4|1992.6|2007.9|1993.1|2007.4|1992.6|5
1738725130000|2025-02-05 03:12:10|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|1
1738725140000|2025-02-05 03:12:20|2007.9|1993.1|2008.4|1993.6|2008.9|1994.1|2007.9|1993.1|4
1738725170000|2025-02-05 03:12:50|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|1
1738725180000|2025-02-05 03:13:00|2007.4|1992.6|2007.4|1992.6|2007.9|1993.1|2006.4|1991.6|9
1738725190000|2025-02-05 03:13:10|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|1
1738725200000|2025-02-05 03:13:20|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|5
1738725220000|2025-02-05 03:13:40|2006.9|1992.1|2007.4|1992.6|2007.9|1993.1|2006.9|1992.1|6
1738725230000|2025-02-05 03:13:50|2007.9|1993.1|2007.4|1992.6|2007.9|1993.1|2007.4|1992.6|2
1738725240000|2025-02-05 03:14:00|2007.9|1993.1|2007.4|1992.6|2008.4|1993.6|2006.9|1992.1|6
1738725250000|2025-02-05 03:14:10|2006.9|1992.1|2006.4|1991.6|2006.9|1992.1|2006.4|1991.6|2
1738725260000|2025-02-05 03:14:20|2005.9|1991.1|2006.4|1991.6|2006.4|1991.6|2005.9|1991.1|2
1738725270000|2025-02-05 03:14:30|2005.9|1991.1|2005.9|1991.1|2006.4|1991.6|2005.9|1991.1|5
1738725290000|2025-02-05 03:14:50|2006.4|1991.6|2007.9|1993.1|2007.9|1993.1|2006.4|1991.6|4
1738725300000|2025-02-05 03:15:00|2008.4|1993.6|2007.4|1992.6|2008.4|1993.6|2007.4|1992.6|3
1738725310000|2025-02-05 03:15:10|2007.9|1993.1|2006.9|1992.1|2007.9|1993.1|2006.9|1992.1|5
1738725320000|2025-02-05 03:15:20|2006.4|1991.6|2005.9|1991.1|2006.4|1991.6|2005.9|1991.1|2
1738725330000|2025-02-05 03:15:30|2004.9|1990.1|2001.9|1987.1|2004.9|1990.1|2001.9|1987.1|4
1738725340000|2025-02-05 03:15:40|2002.9|1988.1|2003.4|1988.6|2003.4|1988.6|2002.9|1988.1|4
1738725350000|2025-02-05 03:15:50|2003.9|1989.1|2001.9|1987.1|2003.9|1989.1|2001.9|1987.1|9
1738725360000|2025-02-05 03:16:00|2002.4|1987.6|2004.4|1989.6|2004.4|1989.6|2002.4|1987.6|7
1738725370000|2025-02-05 03:16:10|2003.9|1989.1|2002.4|1987.6|2003.9|1989.1|2002.4|1987.6|7
1738725380000|2025-02-05 03:16:20|2002.9|1988.1|2002.9|1988.1|2003.4|1988.6|2002.4|1987.6|5
1738725390000|2025-02-05 03:16:30|2002.4|1987.6|2005.9|1991.1|2005.9|1991.1|2002.4|1987.6|11
1738725400000|2025-02-05 03:16:40|2005.4|1990.6|2006.4|1991.6|2006.9|1992.1|2005.4|1990.6|9
1738725410000|2025-02-05 03:16:50|2005.9|1991.1|2004.9|1990.1|2005.9|1991.1|2004.9|1990.1|5
1738725420000|2025-02-05 03:17:00|2004.4|1989.6|2003.4|1988.6|2004.9|1990.1|2002.9|1988.1|10
1738725430000|2025-02-05 03:17:10|2003.9|1989.1|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|4
1738725440000|2025-02-05 03:17:20|2002.9|1988.1|2003.4|1988.6|2003.4|1988.6|2002.9|1988.1|2
1738725450000|2025-02-05 03:17:30|2003.9|1989.1|2002.4|1987.6|2003.9|1989.1|2002.4|1987.6|6
1738725460000|2025-02-05 03:17:40|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.9|1987.1|2
1738725470000|2025-02-05 03:17:50|2002.9|1988.1|2004.4|1989.6|2004.4|1989.6|2002.9|1988.1|7
1738725480000|2025-02-05 03:18:00|2003.9|1989.1|2005.4|1990.6|2005.4|1990.6|2003.4|1988.6|8
1738725490000|2025-02-05 03:18:10|2004.9|1990.1|2004.9|1990.1|2005.4|1990.6|2004.4|1989.6|7
1738725500000|2025-02-05 03:18:20|2004.4|1989.6|2003.4|1988.6|2004.4|1989.6|2002.4|1987.6|12
1738725510000|2025-02-05 03:18:30|2003.9|1989.1|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|8
1738725520000|2025-02-05 03:18:40|2002.9|1988.1|2002.9|1988.1|2003.9|1989.1|2002.4|1987.6|9
1738725530000|2025-02-05 03:18:50|2002.4|1987.6|2001.9|1987.1|2002.9|1988.1|2001.9|1987.1|8
1738725540000|2025-02-05 03:19:00|2002.4|1987.6|2002.9|1988.1|2002.9|1988.1|2002.4|1987.6|2
1738725550000|2025-02-05 03:19:10|2002.4|1987.6|2000.9|1986.1|2002.9|1988.1|2000.9|1986.1|5
1738725560000|2025-02-05 03:19:20|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|1
1738725570000|2025-02-05 03:19:30|2001.9|1987.1|2001.4|1986.6|2001.9|1987.1|2001.4|1986.6|2
1738725580000|2025-02-05 03:19:40|2000.9|1986.1|2001.4|1986.6|2001.9|1987.1|2000.4|1985.6|6
1738725590000|2025-02-05 03:19:50|2001.9|1987.1|2003.4|1988.6|2003.9|1989.1|2001.9|1987.1|8
1738725600000|2025-02-05 03:20:00|2003.9|1989.1|2004.4|1989.6|2005.4|1990.6|2003.9|1989.1|9
1738725610000|2025-02-05 03:20:10|2005.4|1990.6|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|3
1738725620000|2025-02-05 03:20:20|2004.9|1990.1|2003.4|1988.6|2004.9|1990.1|2003.4|1988.6|4
1738725630000|2025-02-05 03:20:30|2003.9|1989.1|2002.4|1987.6|2003.9|1989.1|2002.4|1987.6|4
1738725640000|2025-02-05 03:20:40|2002.9|1988.1|2003.4|1988.6|2003.4|1988.6|2002.9|1988.1|2
1738725650000|2025-02-05 03:20:50|2002.9|1988.1|2006.4|1991.6|2006.4|1991.6|2002.9|1988.1|12
1738725660000|2025-02-05 03:21:00|2005.9|1991.1|2007.4|1992.6|2007.4|1992.6|2005.4|1990.6|10
1738725670000|2025-02-05 03:21:10|2006.9|1992.1|2008.4|1993.6|2008.9|1994.1|2006.9|1992.1|9
1738725680000|2025-02-05 03:21:20|2008.9|1994.1|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|3
1738725690000|2025-02-05 03:21:30|2008.9|1994.1|2009.4|1994.6|2009.9|1995.1|2008.9|1994.1|6
1738725700000|2025-02-05 03:21:40|2008.9|1994.1|2008.4|1993.6|2008.9|1994.1|2008.4|1993.6|2
1738725710000|2025-02-05 03:21:50|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.9|1993.1|2
1738725720000|2025-02-05 03:22:00|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|1
1738725730000|2025-02-05 03:22:10|2009.9|1995.1|2009.9|1995.1|2009.9|1995.1|2009.4|1994.6|3
1738725740000|2025-02-05 03:22:20|2009.4|1994.6|2009.4|1994.6|2009.9|1995.1|2009.4|1994.6|3
1738725760000|2025-02-05 03:22:40|2009.9|1995.1|2009.9|1995.1|2009.9|1995.1|2009.4|1994.6|3
1738725770000|2025-02-05 03:22:50|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|1
1738725780000|2025-02-05 03:23:00|2013.9|1999.1|2013.9|1999.1|2013.9|1999.1|2013.4|1998.6|7
1738725790000|2025-02-05 03:23:10|2014.4|1999.6|2013.4|1998.6|2015.4|2000.6|2013.4|1998.6|11
1738725800000|2025-02-05 03:23:20|2013.9|1999.1|2012.9|1998.1|2014.4|1999.6|2012.9|1998.1|6
1738725810000|2025-02-05 03:23:30|2013.4|1998.6|2012.4|1997.6|2013.4|1998.6|2011.4|1996.6|5
1738725820000|2025-02-05 03:23:40|2012.9|1998.1|2012.4|1997.6|2014.4|1999.6|2012.4|1997.6|10
1738725830000|2025-02-05 03:23:50|2011.9|1997.1|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|3
1738725840000|2025-02-05 03:24:00|2010.4|1995.6|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|2
1738725850000|2025-02-05 03:24:10|2008.9|1994.1|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|8
1738725860000|2025-02-05 03:24:20|2009.9|1995.1|2011.4|1996.6|2011.4|1996.6|2009.4|1994.6|7
1738725870000|2025-02-05 03:24:30|2010.4|1995.6|2011.9|1997.1|2011.9|1997.1|2010.4|1995.6|5
1738725880000|2025-02-05 03:24:40|2012.4|1997.6|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|5
1738725890000|2025-02-05 03:24:50|2010.4|1995.6|2011.4|1996.6|2011.4|1996.6|2010.4|1995.6|2
1738725900000|2025-02-05 03:25:00|2010.9|1996.1|2011.4|1996.6|2011.4|1996.6|2010.9|1996.1|4
1738725910000|2025-02-05 03:25:10|2010.9|1996.1|2011.9|1997.1|2011.9|1997.1|2010.9|1996.1|3
1738725920000|2025-02-05 03:25:20|2012.4|1997.6|2013.4|1998.6|2013.4|1998.6|2012.4|1997.6|6
1738725930000|2025-02-05 03:25:30|2012.9|1998.1|2014.4|1999.6|2014.4|1999.6|2012.4|1997.6|6
1738725940000|2025-02-05 03:25:40|2013.4|1998.6|2012.9|1998.1|2013.4|1998.6|2012.9|1998.1|2
1738725950000|2025-02-05 03:25:50|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2011.9|1997.1|3
1738725970000|2025-02-05 03:26:10|2011.4|1996.6|2010.9|1996.1|2011.4|1996.6|2010.9|1996.1|4
1738725980000|2025-02-05 03:26:20|2011.4|1996.6|2011.4|1996.6|2012.4|1997.6|2010.9|1996.1|6
1738726000000|2025-02-05 03:26:40|2010.4|1995.6|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|3
1738726010000|2025-02-05 03:26:50|2010.9|1996.1|2011.9|1997.1|2011.9|1997.1|2010.9|1996.1|3
1738726020000|2025-02-05 03:27:00|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2011.9|1997.1|3
1738726030000|2025-02-05 03:27:10|2013.4|1998.6|2013.9|1999.1|2013.9|1999.1|2012.9|1998.1|4
1738726040000|2025-02-05 03:27:20|2013.4|1998.6|2013.4|1998.6|2013.9|1999.1|2013.4|1998.6|3
1738726050000|2025-02-05 03:27:30|2014.4|1999.6|2013.4|1998.6|2014.4|1999.6|2013.4|1998.6|3
1738726060000|2025-02-05 03:27:40|2012.9|1998.1|2012.4|1997.6|2012.9|1998.1|2012.4|1997.6|6
1738726070000|2025-02-05 03:27:50|2011.9|1997.1|2011.9|1997.1|2012.4|1997.6|2011.9|1997.1|3
1738726080000|2025-02-05 03:28:00|2011.4|1996.6|2009.9|1995.1|2011.4|1996.6|2009.9|1995.1|6
1738726090000|2025-02-05 03:28:10|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|1
1738726100000|2025-02-05 03:28:20|2009.9|1995.1|2009.4|1994.6|2011.4|1996.6|2009.4|1994.6|7
1738726110000|2025-02-05 03:28:30|2009.9|1995.1|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|4
1738726120000|2025-02-05 03:28:40|2009.9|1995.1|2009.4|1994.6|2009.9|1995.1|2009.4|1994.6|2
1738726130000|2025-02-05 03:28:50|2009.9|1995.1|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|4
1738726140000|2025-02-05 03:29:00|2009.9|1995.1|2009.9|1995.1|2010.9|1996.1|2009.9|1995.1|5
1738726150000|2025-02-05 03:29:10|2009.4|1994.6|2010.4|1995.6|2010.4|1995.6|2009.4|1994.6|5
1738726160000|2025-02-05 03:29:20|2010.9|1996.1|2010.9|1996.1|2010.9|1996.1|2010.9|1996.1|1
1738726170000|2025-02-05 03:29:30|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|1
1738726180000|2025-02-05 03:29:40|2010.9|1996.1|2010.9|1996.1|2010.9|1996.1|2010.9|1996.1|1
1738726190000|2025-02-05 03:29:50|2010.4|1995.6|2009.9|1995.1|2010.4|1995.6|2009.4|1994.6|6
1738726200000|2025-02-05 03:30:00|2009.4|1994.6|2010.9|1996.1|2010.9|1996.1|2008.9|1994.1|13
1738726210000|2025-02-05 03:30:10|2010.4|1995.6|2013.4|1998.6|2013.4|1998.6|2010.4|1995.6|8
1738726220000|2025-02-05 03:30:20|2013.9|1999.1|2013.4|1998.6|2013.9|1999.1|2013.4|1998.6|2
1738726230000|2025-02-05 03:30:30|2012.9|1998.1|2011.4|1996.6|2012.9|1998.1|2011.4|1996.6|6
1738726240000|2025-02-05 03:30:40|2011.9|1997.1|2012.4|1997.6|2012.9|1998.1|2011.9|1997.1|6
1738726250000|2025-02-05 03:30:50|2012.9|1998.1|2010.4|1995.6|2013.4|1998.6|2009.4|1994.6|10
1738726260000|2025-02-05 03:31:00|2010.9|1996.1|2009.9|1995.1|2011.4|1996.6|2009.9|1995.1|11
1738726270000|2025-02-05 03:31:10|2009.4|1994.6|2013.4|1998.6|2013.4|1998.6|2009.4|1994.6|9
1738726280000|2025-02-05 03:31:20|2012.9|1998.1|2013.4|1998.6|2013.4|1998.6|2012.9|1998.1|4
1738726290000|2025-02-05 03:31:30|2012.9|1998.1|2013.4|1998.6|2013.4|1998.6|2012.4|1997.6|8
1738726300000|2025-02-05 03:31:40|2013.9|1999.1|2012.9|1998.1|2013.9|1999.1|2012.9|1998.1|3
1738726310000|2025-02-05 03:31:50|2012.4|1997.6|2013.4|1998.6|2013.4|1998.6|2011.4|1996.6|11
1738726320000|2025-02-05 03:32:00|2014.4|1999.6|2012.9|1998.1|2015.4|2000.6|2012.9|1998.1|17
1738726330000|2025-02-05 03:32:10|2013.4|1998.6|2012.4|1997.6|2013.4|1998.6|2012.4|1997.6|11
1738726340000|2025-02-05 03:32:20|2011.9|1997.1|2010.4|1995.6|2011.9|1997.1|2010.4|1995.6|7
1738726350000|2025-02-05 03:32:30|2010.9|1996.1|2012.4|1997.6|2012.4|1997.6|2010.9|1996.1|4
1738726360000|2025-02-05 03:32:40|2011.4|1996.6|2010.9|1996.1|2012.4|1997.6|2010.9|1996.1|9
1738726370000|2025-02-05 03:32:50|2010.4|1995.6|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|7
1738726380000|2025-02-05 03:33:00|2009.9|1995.1|2008.4|1993.6|2010.4|1995.6|2008.4|1993.6|7
1738726390000|2025-02-05 03:33:10|2008.9|1994.1|2008.9|1994.1|2008.9|1994.1|2008.4|1993.6|5
1738726400000|2025-02-05 03:33:20|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|1
1738726410000|2025-02-05 03:33:30|2009.9|1995.1|2011.4|1996.6|2011.4|1996.6|2009.9|1995.1|6
1738726420000|2025-02-05 03:33:40|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|2009.4|1994.6|8
1738726430000|2025-02-05 03:33:50|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2009.4|1994.6|4
1738726440000|2025-02-05 03:34:00|2009.4|1994.6|2006.4|1991.6|2009.4|1994.6|2006.4|1991.6|6
1738726450000|2025-02-05 03:34:10|2006.9|1992.1|2007.9|1993.1|2007.9|1993.1|2006.9|1992.1|5
1738726460000|2025-02-05 03:34:20|2007.4|1992.6|2008.4|1993.6|2008.4|1993.6|2007.4|1992.6|5
1738726470000|2025-02-05 03:34:30|2008.9|1994.1|2010.4|1995.6|2010.4|1995.6|2008.4|1993.6|8
1738726480000|2025-02-05 03:34:40|2009.9|1995.1|2009.4|1994.6|2009.9|1995.1|2009.4|1994.6|4
1738726490000|2025-02-05 03:34:50|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|2009.4|1994.6|3
1738726500000|2025-02-05 03:35:00|2009.9|1995.1|2011.4|1996.6|2011.9|1997.1|2008.4|1993.6|13
1738726510000|2025-02-05 03:35:10|2010.9|1996.1|2013.4|1998.6|2013.4|1998.6|2010.4|1995.6|9
1738726520000|2025-02-05 03:35:20|2013.9|1999.1|2013.4|1998.6|2015.4|2000.6|2013.4|1998.6|13
1738726530000|2025-02-05 03:35:30|2013.9|1999.1|2013.4|1998.6|2015.4|2000.6|2013.4|1998.6|10
1738726550000|2025-02-05 03:35:50|2012.9|1998.1|2011.4|1996.6|2013.4|1998.6|2010.9|1996.1|7
1738726560000|2025-02-05 03:36:00|2010.9|1996.1|2012.4|1997.6|2012.4|1997.6|2010.9|1996.1|5
1738726570000|2025-02-05 03:36:10|2012.9|1998.1|2014.4|1999.6|2014.4|1999.6|2012.4|1997.6|7
1738726580000|2025-02-05 03:36:20|2013.9|1999.1|2013.4|1998.6|2013.9|1999.1|2013.4|1998.6|2
1738726590000|2025-02-05 03:36:30|2012.9|1998.1|2015.4|2000.6|2015.4|2000.6|2012.4|1997.6|12
1738726600000|2025-02-05 03:36:40|2015.9|2001.1|2014.4|1999.6|2015.9|2001.1|2013.4|1998.6|6
1738726610000|2025-02-05 03:36:50|2013.9|1999.1|2014.4|1999.6|2014.4|1999.6|2013.4|1998.6|4
1738726620000|2025-02-05 03:37:00|2013.4|1998.6|2014.4|1999.6|2015.4|2000.6|2013.4|1998.6|7
1738726630000|2025-02-05 03:37:10|2013.9|1999.1|2013.4|1998.6|2013.9|1999.1|2012.9|1998.1|6
1738726640000|2025-02-05 03:37:20|2012.9|1998.1|2012.4|1997.6|2014.9|2000.1|2012.4|1997.6|8
1738726650000|2025-02-05 03:37:30|2012.9|1998.1|2017.9|2003.1|2018.4|2003.6|2012.9|1998.1|12
1738726660000|2025-02-05 03:37:40|2018.4|2003.6|2016.4|2001.6|2018.4|2003.6|2016.4|2001.6|3
1738726670000|2025-02-05 03:37:50|2016.9|2002.1|2016.4|2001.6|2016.9|2002.1|2016.4|2001.6|2
1738726680000|2025-02-05 03:38:00|2017.4|2002.6|2016.9|2002.1|2017.4|2002.6|2016.4|2001.6|6
1738726690000|2025-02-05 03:38:10|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|1
1738726700000|2025-02-05 03:38:20|2017.4|2002.6|2016.4|2001.6|2017.4|2002.6|2015.9|2001.1|4
1738726710000|2025-02-05 03:38:30|2015.9|2001.1|2015.9|2001.1|2016.4|2001.6|2015.9|2001.1|7
1738726720000|2025-02-05 03:38:40|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|1
1738726730000|2025-02-05 03:38:50|2016.9|2002.1|2016.4|2001.6|2017.4|2002.6|2016.4|2001.6|5
1738726740000|2025-02-05 03:39:00|2017.4|2002.6|2017.9|2003.1|2018.4|2003.6|2017.4|2002.6|3
1738726750000|2025-02-05 03:39:10|2017.4|2002.6|2018.4|2003.6|2018.9|2004.1|2017.4|2002.6|7
1738726760000|2025-02-05 03:39:20|2018.9|2004.1|2025.4|2010.6|2026.4|2011.6|2018.4|2003.6|14
1738726770000|2025-02-05 03:39:30|2024.9|2010.1|2023.4|2008.6|2024.9|2010.1|2022.4|2007.6|14
1738726780000|2025-02-05 03:39:40|2022.4|2007.6|2022.4|2007.6|2023.4|2008.6|2022.4|2007.6|9
1738726790000|2025-02-05 03:39:50|2023.4|2008.6|2021.4|2006.6|2023.4|2008.6|2021.4|2006.6|4
1738726800000|2025-02-05 03:40:00|2020.9|2006.1|2019.9|2005.1|2020.9|2006.1|2017.9|2003.1|13
1738726810000|2025-02-05 03:40:10|2019.4|2004.6|2019.4|2004.6|2020.4|2005.6|2018.4|2003.6|8
1738726820000|2025-02-05 03:40:20|2018.4|2003.6|2017.9|2003.1|2018.4|2003.6|2017.4|2002.6|3
1738726830000|2025-02-05 03:40:30|2017.4|2002.6|2015.4|2000.6|2017.4|2002.6|2015.4|2000.6|3
1738726840000|2025-02-05 03:40:40|2014.4|1999.6|2015.4|2000.6|2015.4|2000.6|2014.4|1999.6|4
1738726850000|2025-02-05 03:40:50|2015.9|2001.1|2016.4|2001.6|2016.4|2001.6|2015.4|2000.6|4
1738726860000|2025-02-05 03:41:00|2015.4|2000.6|2015.4|2000.6|2015.4|2000.6|2015.4|2000.6|1
1738726870000|2025-02-05 03:41:10|2014.4|1999.6|2014.4|1999.6|2014.9|2000.1|2014.4|1999.6|3
1738726880000|2025-02-05 03:41:20|2013.9|1999.1|2013.4|1998.6|2013.9|1999.1|2013.4|1998.6|4
1738726900000|2025-02-05 03:41:40|2012.9|1998.1|2013.4|1998.6|2013.4|1998.6|2012.9|1998.1|2
1738726910000|2025-02-05 03:41:50|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|1
1738726920000|2025-02-05 03:42:00|2011.4|1996.6|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|9
1738726930000|2025-02-05 03:42:10|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|1
1738726940000|2025-02-05 03:42:20|2010.9|1996.1|2011.4|1996.6|2011.4|1996.6|2010.9|1996.1|2
1738726950000|2025-02-05 03:42:30|2010.9|1996.1|2009.4|1994.6|2010.9|1996.1|2009.4|1994.6|5
1738726960000|2025-02-05 03:42:40|2009.9|1995.1|2010.9|1996.1|2010.9|1996.1|2009.9|1995.1|5
1738726980000|2025-02-05 03:43:00|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|1
1738726990000|2025-02-05 03:43:10|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|2010.4|1995.6|7
1738727000000|2025-02-05 03:43:20|2011.9|1997.1|2012.4|1997.6|2012.4|1997.6|2011.9|1997.1|2
1738727010000|2025-02-05 03:43:30|2013.4|1998.6|2011.4|1996.6|2013.4|1998.6|2011.4|1996.6|4
1738727020000|2025-02-05 03:43:40|2011.9|1997.1|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|3
1738727030000|2025-02-05 03:43:50|2011.9|1997.1|2012.9|1998.1|2012.9|1998.1|2011.9|1997.1|3
1738727040000|2025-02-05 03:44:00|2012.4|1997.6|2013.9|1999.1|2013.9|1999.1|2012.4|1997.6|4
1738727050000|2025-02-05 03:44:10|2013.4|1998.6|2012.4|1997.6|2013.4|1998.6|2012.4|1997.6|4
1738727060000|2025-02-05 03:44:20|2011.9|1997.1|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|3
1738727070000|2025-02-05 03:44:30|2012.9|1998.1|2013.4|1998.6|2013.4|1998.6|2012.4|1997.6|5
1738727080000|2025-02-05 03:44:40|2013.9|1999.1|2015.4|2000.6|2015.4|2000.6|2013.9|1999.1|4
1738727090000|2025-02-05 03:44:50|2014.4|1999.6|2015.4|2000.6|2015.9|2001.1|2014.4|1999.6|7
1738727100000|2025-02-05 03:45:00|2014.9|2000.1|2013.9|1999.1|2016.4|2001.6|2013.9|1999.1|12
1738727110000|2025-02-05 03:45:10|2014.4|1999.6|2013.4|1998.6|2014.4|1999.6|2012.9|1998.1|4
1738727120000|2025-02-05 03:45:20|2013.9|1999.1|2014.4|1999.6|2014.4|1999.6|2013.9|1999.1|2
1738727130000|2025-02-05 03:45:30|2013.4|1998.6|2012.9|1998.1|2013.4|1998.6|2012.9|1998.1|2
1738727140000|2025-02-05 03:45:40|2012.4|1997.6|2013.4|1998.6|2013.4|1998.6|2012.4|1997.6|6
1738727150000|2025-02-05 03:45:50|2012.9|1998.1|2011.4|1996.6|2012.9|1998.1|2011.4|1996.6|6
1738727160000|2025-02-05 03:46:00|2010.4|1995.6|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|7
1738727170000|2025-02-05 03:46:10|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|2010.4|1995.6|4
1738727180000|2025-02-05 03:46:20|2010.9|1996.1|2012.4|1997.6|2012.4|1997.6|2010.4|1995.6|4
1738727190000|2025-02-05 03:46:30|2011.9|1997.1|2010.9|1996.1|2011.9|1997.1|2010.4|1995.6|7
1738727200000|2025-02-05 03:46:40|2010.4|1995.6|2011.4|1996.6|2011.4|1996.6|2010.4|1995.6|6
1738727210000|2025-02-05 03:46:50|2012.4|1997.6|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|3
1738727220000|2025-02-05 03:47:00|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|6
1738727240000|2025-02-05 03:47:20|2012.9|1998.1|2014.4|1999.6|2014.4|1999.6|2012.9|1998.1|3
1738727250000|2025-02-05 03:47:30|2013.4|1998.6|2011.9|1997.1|2013.4|1998.6|2011.9|1997.1|3
1738727260000|2025-02-05 03:47:40|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2011.9|1997.1|3
1738727270000|2025-02-05 03:47:50|2011.4|1996.6|2011.4|1996.6|2011.9|1997.1|2011.4|1996.6|3
1738727280000|2025-02-05 03:48:00|2012.4|1997.6|2010.4|1995.6|2012.4|1997.6|2010.4|1995.6|6
1738727290000|2025-02-05 03:48:10|2009.9|1995.1|2008.4|1993.6|2009.9|1995.1|2008.4|1993.6|9
1738727300000|2025-02-05 03:48:20|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|5
1738727310000|2025-02-05 03:48:30|2008.4|1993.6|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|4
1738727320000|2025-02-05 03:48:40|2008.9|1994.1|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|6
1738727330000|2025-02-05 03:48:50|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|1
1738727340000|2025-02-05 03:49:00|2009.4|1994.6|2008.4|1993.6|2009.4|1994.6|2007.9|1993.1|9
1738727350000|2025-02-05 03:49:10|2007.9|1993.1|2007.9|1993.1|2008.4|1993.6|2007.9|1993.1|3
1738727360000|2025-02-05 03:49:20|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|1
1738727370000|2025-02-05 03:49:30|2007.9|1993.1|2007.4|1992.6|2007.9|1993.1|2006.4|1991.6|4
1738727380000|2025-02-05 03:49:40|2006.9|1992.1|2005.9|1991.1|2006.9|1992.1|2005.9|1991.1|3
1738727390000|2025-02-05 03:49:50|2006.4|1991.6|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|3
1738727400000|2025-02-05 03:50:00|2007.9|1993.1|2009.4|1994.6|2009.4|1994.6|2007.9|1993.1|3
1738727410000|2025-02-05 03:50:10|2008.9|1994.1|2008.4|1993.6|2008.9|1994.1|2007.9|1993.1|6
1738727420000|2025-02-05 03:50:20|2008.9|1994.1|2008.9|1994.1|2009.9|1995.1|2008.9|1994.1|7
1738727430000|2025-02-05 03:50:30|2009.4|1994.6|2009.9|1995.1|2010.4|1995.6|2008.9|1994.1|7
1738727440000|2025-02-05 03:50:40|2009.4|1994.6|2010.4|1995.6|2010.4|1995.6|2009.4|1994.6|3
1738727450000|2025-02-05 03:50:50|2010.9|1996.1|2011.4|1996.6|2011.4|1996.6|2010.9|1996.1|2
1738727460000|2025-02-05 03:51:00|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|4
1738727470000|2025-02-05 03:51:10|2009.9|1995.1|2009.9|1995.1|2010.4|1995.6|2009.4|1994.6|7
1738727480000|2025-02-05 03:51:20|2009.4|1994.6|2009.9|1995.1|2009.9|1995.1|2009.4|1994.6|4
1738727490000|2025-02-05 03:51:30|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|1
1738727500000|2025-02-05 03:51:40|2008.9|1994.1|2008.4|1993.6|2008.9|1994.1|2007.9|1993.1|4
1738727510000|2025-02-05 03:51:50|2007.9|1993.1|2006.9|1992.1|2007.9|1993.1|2006.9|1992.1|3
1738727520000|2025-02-05 03:52:00|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|2006.9|1992.1|3
1738727530000|2025-02-05 03:52:10|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|6
1738727540000|2025-02-05 03:52:20|2008.4|1993.6|2006.9|1992.1|2008.4|1993.6|2006.9|1992.1|7
1738727550000|2025-02-05 03:52:30|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|1
1738727560000|2025-02-05 03:52:40|2005.9|1991.1|2005.9|1991.1|2005.9|1991.1|2005.9|1991.1|1
1738727570000|2025-02-05 03:52:50|2003.9|1989.1|2003.9|1989.1|2003.9|1989.1|2003.4|1988.6|5
1738727580000|2025-02-05 03:53:00|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|1
1738727590000|2025-02-05 03:53:10|2004.9|1990.1|2004.4|1989.6|2004.9|1990.1|2004.4|1989.6|2
1738727600000|2025-02-05 03:53:20|2003.9|1989.1|2004.4|1989.6|2004.4|1989.6|2003.9|1989.1|4
1738727610000|2025-02-05 03:53:30|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|1
1738727620000|2025-02-05 03:53:40|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|2003.9|1989.1|3
1738727630000|2025-02-05 03:53:50|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|1
1738727640000|2025-02-05 03:54:00|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|2004.4|1989.6|4
1738727650000|2025-02-05 03:54:10|2004.4|1989.6|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|5
1738727660000|2025-02-05 03:54:20|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|1
1738727670000|2025-02-05 03:54:30|2005.4|1990.6|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|3
1738727690000|2025-02-05 03:54:50|2004.9|1990.1|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|3
1738727700000|2025-02-05 03:55:00|2004.9|1990.1|2006.4|1991.6|2006.4|1991.6|2004.9|1990.1|4
1738727710000|2025-02-05 03:55:10|2006.9|1992.1|2007.4|1992.6|2007.9|1993.1|2006.4|1991.6|6
1738727720000|2025-02-05 03:55:20|2006.4|1991.6|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|6
1738727730000|2025-02-05 03:55:30|2006.9|1992.1|2006.9|1992.1|2007.4|1992.6|2006.9|1992.1|3
1738727740000|2025-02-05 03:55:40|2006.4|1991.6|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|3
1738727750000|2025-02-05 03:55:50|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.9|1993.1|2
1738727760000|2025-02-05 03:56:00|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.4|1992.6|4
1738727770000|2025-02-05 03:56:10|2007.4|1992.6|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|5
1738727790000|2025-02-05 03:56:30|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|2004.4|1989.6|7
1738727800000|2025-02-05 03:56:40|2004.9|1990.1|2005.4|1990.6|2005.9|1991.1|2004.4|1989.6|6
1738727820000|2025-02-05 03:57:00|2004.9|1990.1|2005.9|1991.1|2005.9|1991.1|2004.9|1990.1|3
1738727830000|2025-02-05 03:57:10|2006.4|1991.6|2007.4|1992.6|2008.4|1993.6|2006.4|1991.6|8
1738727840000|2025-02-05 03:57:20|2006.9|1992.1|2006.9|1992.1|2007.4|1992.6|2006.4|1991.6|7
1738727850000|2025-02-05 03:57:30|2006.4|1991.6|2006.9|1992.1|2006.9|1992.1|2006.4|1991.6|2
1738727860000|2025-02-05 03:57:40|2007.4|1992.6|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|6
1738727870000|2025-02-05 03:57:50|2005.9|1991.1|2006.4|1991.6|2006.4|1991.6|2005.4|1990.6|3
1738727880000|2025-02-05 03:58:00|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|1
1738727890000|2025-02-05 03:58:10|2005.9|1991.1|2006.4|1991.6|2006.4|1991.6|2005.4|1990.6|3
1738727900000|2025-02-05 03:58:20|2006.9|1992.1|2006.4|1991.6|2006.9|1992.1|2006.4|1991.6|2
1738727910000|2025-02-05 03:58:30|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|1
1738727920000|2025-02-05 03:58:40|2006.9|1992.1|2005.4|1990.6|2006.9|1992.1|2005.4|1990.6|4
1738727940000|2025-02-05 03:59:00|2004.9|1990.1|2005.4|1990.6|2005.4|1990.6|2004.9|1990.1|2
1738727980000|2025-02-05 03:59:40|2006.4|1991.6|2006.4|1991.6|2006.9|1992.1|2006.4|1991.6|3
1738727990000|2025-02-05 03:59:50|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2006.9|1992.1|4
1738728000000|2025-02-05 04:00:00|2006.9|1992.1|2008.9|1994.1|2008.9|1994.1|2006.9|1992.1|6
1738728010000|2025-02-05 04:00:10|2009.4|1994.6|2009.4|1994.6|2009.9|1995.1|2008.9|1994.1|5
1738728020000|2025-02-05 04:00:20|2008.9|1994.1|2007.4|1992.6|2008.9|1994.1|2007.4|1992.6|5
1738728030000|2025-02-05 04:00:30|2006.9|1992.1|2006.9|1992.1|2007.4|1992.6|2006.4|1991.6|5
1738728040000|2025-02-05 04:00:40|2006.4|1991.6|2004.4|1989.6|2006.4|1991.6|2004.4|1989.6|4
1738728050000|2025-02-05 04:00:50|2003.9|1989.1|2004.9|1990.1|2004.9|1990.1|2003.4|1988.6|4
1738728060000|2025-02-05 04:01:00|2004.4|1989.6|2002.9|1988.1|2004.4|1989.6|2002.9|1988.1|10
1738728070000|2025-02-05 04:01:10|2002.4|1987.6|2001.9|1987.1|2002.4|1987.6|2001.9|1987.1|2
1738728080000|2025-02-05 04:01:20|2002.4|1987.6|2002.4|1987.6|2002.9|1988.1|2001.9|1987.1|9
1738728090000|2025-02-05 04:01:30|2002.9|1988.1|2003.4|1988.6|2004.4|1989.6|2002.9|1988.1|7
1738728100000|2025-02-05 04:01:40|2003.9|1989.1|2005.4|1990.6|2005.4|1990.6|2003.9|1989.1|6
1738728110000|2025-02-05 04:01:50|2005.9|1991.1|2005.4|1990.6|2006.4|1991.6|2004.9|1990.1|10
1738728120000|2025-02-05 04:02:00|2004.9|1990.1|2004.4|1989.6|2004.9|1990.1|2003.4|1988.6|8
1738728130000|2025-02-05 04:02:10|2003.9|1989.1|2007.4|1992.6|2007.4|1992.6|2003.9|1989.1|8
1738728140000|2025-02-05 04:02:20|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|2005.9|1991.1|10
1738728150000|2025-02-05 04:02:30|2007.4|1992.6|2007.9|1993.1|2008.4|1993.6|2007.4|1992.6|8
1738728160000|2025-02-05 04:02:40|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|1
1738728170000|2025-02-05 04:02:50|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|2007.4|1992.6|5
1738728180000|2025-02-05 04:03:00|2007.4|1992.6|2007.4|1992.6|2007.9|1993.1|2006.4|1991.6|7
1738728190000|2025-02-05 04:03:10|2007.9|1993.1|2009.4|1994.6|2009.4|1994.6|2007.9|1993.1|4
1738728200000|2025-02-05 04:03:20|2010.4|1995.6|2010.4|1995.6|2010.9|1996.1|2009.9|1995.1|5
1738728210000|2025-02-05 04:03:30|2010.9|1996.1|2009.4|1994.6|2010.9|1996.1|2009.4|1994.6|8
1738728220000|2025-02-05 04:03:40|2008.4|1993.6|2007.4|1992.6|2008.9|1994.1|2007.4|1992.6|5
1738728230000|2025-02-05 04:03:50|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2006.9|1992.1|2
1738728240000|2025-02-05 04:04:00|2006.9|1992.1|2009.4|1994.6|2009.4|1994.6|2006.4|1991.6|10
1738728250000|2025-02-05 04:04:10|2008.9|1994.1|2010.4|1995.6|2010.4|1995.6|2008.9|1994.1|5
1738728270000|2025-02-05 04:04:30|2009.9|1995.1|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|8
1738728280000|2025-02-05 04:04:40|2009.9|1995.1|2009.9|1995.1|2010.4|1995.6|2009.4|1994.6|4
1738728290000|2025-02-05 04:04:50|2009.4|1994.6|2009.9|1995.1|2009.9|1995.1|2009.4|1994.6|2
1738728300000|2025-02-05 04:05:00|2009.4|1994.6|2010.4|1995.6|2010.4|1995.6|2009.4|1994.6|3
1738728310000|2025-02-05 04:05:10|2010.9|1996.1|2009.4|1994.6|2011.9|1997.1|2009.4|1994.6|7
1738728320000|2025-02-05 04:05:20|2010.4|1995.6|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|6
1738728330000|2025-02-05 04:05:30|2010.4|1995.6|2011.4|1996.6|2011.4|1996.6|2010.4|1995.6|2
1738728340000|2025-02-05 04:05:40|2010.9|1996.1|2009.4|1994.6|2010.9|1996.1|2009.4|1994.6|6
1738728360000|2025-02-05 04:06:00|2008.4|1993.6|2007.4|1992.6|2008.4|1993.6|2007.4|1992.6|5
1738728370000|2025-02-05 04:06:10|2007.9|1993.1|2006.4|1991.6|2008.4|1993.6|2005.4|1990.6|9
1738728390000|2025-02-05 04:06:30|2006.9|1992.1|2007.9|1993.1|2007.9|1993.1|2006.9|1992.1|3
1738728400000|2025-02-05 04:06:40|2008.4|1993.6|2006.9|1992.1|2008.4|1993.6|2006.9|1992.1|4
1738728410000|2025-02-05 04:06:50|2007.4|1992.6|2005.9|1991.1|2007.4|1992.6|2005.4|1990.6|11
1738728420000|2025-02-05 04:07:00|2005.4|1990.6|2006.4|1991.6|2006.4|1991.6|2004.9|1990.1|8
1738728430000|2025-02-05 04:07:10|2005.4|1990.6|2007.4|1992.6|2007.4|1992.6|2005.4|1990.6|7
1738728440000|2025-02-05 04:07:20|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|4
1738728450000|2025-02-05 04:07:30|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|4
1738728460000|2025-02-05 04:07:40|2008.4|1993.6|2008.4|1993.6|2008.9|1994.1|2008.4|1993.6|3
1738728470000|2025-02-05 04:07:50|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.9|1993.1|2
1738728480000|2025-02-05 04:08:00|2007.4|1992.6|2007.4|1992.6|2007.9|1993.1|2007.4|1992.6|5
1738728490000|2025-02-05 04:08:10|2008.4|1993.6|2008.4|1993.6|2008.9|1994.1|2007.4|1992.6|7
1738728500000|2025-02-05 04:08:20|2007.9|1993.1|2007.4|1992.6|2007.9|1993.1|2007.4|1992.6|4
1738728520000|2025-02-05 04:08:40|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.9|1993.1|2
1738728540000|2025-02-05 04:09:00|2007.9|1993.1|2006.4|1991.6|2007.9|1993.1|2006.4|1991.6|4
1738728550000|2025-02-05 04:09:10|2005.9|1991.1|2006.4|1991.6|2006.4|1991.6|2005.9|1991.1|4
1738728560000|2025-02-05 04:09:20|2005.9|1991.1|2005.4|1990.6|2006.4|1991.6|2005.4|1990.6|8
1738728570000|2025-02-05 04:09:30|2005.9|1991.1|2006.9|1992.1|2006.9|1992.1|2005.9|1991.1|5
1738728580000|2025-02-05 04:09:40|2007.4|1992.6|2008.4|1993.6|2008.4|1993.6|2007.4|1992.6|4
1738728590000|2025-02-05 04:09:50|2007.9|1993.1|1999.9|1985.1|2008.4|1993.6|1999.4|1984.6|13
1738728600000|2025-02-05 04:10:00|1999.4|1984.6|1999.9|1985.1|2000.9|1986.1|1998.9|1984.1|10
1738728610000|2025-02-05 04:10:10|1999.4|1984.6|1999.9|1985.1|1999.9|1985.1|1998.9|1984.1|9
1738728620000|2025-02-05 04:10:20|1999.4|1984.6|1999.4|1984.6|1999.9|1985.1|1999.4|1984.6|3
1738728630000|2025-02-05 04:10:30|1998.9|1984.1|1998.9|1984.1|1999.4|1984.6|1998.9|1984.1|3
1738728640000|2025-02-05 04:10:40|1998.4|1983.6|1999.9|1985.1|1999.9|1985.1|1998.4|1983.6|6
1738728650000|2025-02-05 04:10:50|1999.4|1984.6|1999.4|1984.6|1999.4|1984.6|1999.4|1984.6|1
1738728660000|2025-02-05 04:11:00|1999.9|1985.1|2001.9|1987.1|2001.9|1987.1|1999.9|1985.1|5
1738728680000|2025-02-05 04:11:20|2001.4|1986.6|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|3
1738728690000|2025-02-05 04:11:30|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|2000.4|1985.6|3
1738728700000|2025-02-05 04:11:40|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1
1738728710000|2025-02-05 04:11:50|1999.9|1985.1|1998.4|1983.6|1999.9|1985.1|1998.4|1983.6|5
1738728720000|2025-02-05 04:12:00|1998.9|1984.1|1998.4|1983.6|1999.4|1984.6|1998.4|1983.6|4
1738728730000|2025-02-05 04:12:10|1997.9|1983.1|1999.4|1984.6|1999.4|1984.6|1997.9|1983.1|4
1738728740000|2025-02-05 04:12:20|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1998.9|1984.1|4
1738728750000|2025-02-05 04:12:30|1999.9|1985.1|1998.9|1984.1|1999.9|1985.1|1998.9|1984.1|3
1738728760000|2025-02-05 04:12:40|1999.4|1984.6|1999.4|1984.6|1999.4|1984.6|1999.4|1984.6|1
1738728770000|2025-02-05 04:12:50|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1999.4|1984.6|2
1738728790000|2025-02-05 04:13:10|1998.4|1983.6|1997.9|1983.1|1998.4|1983.6|1997.9|1983.1|2
1738728800000|2025-02-05 04:13:20|1996.9|1982.1|1997.4|1982.6|1997.4|1982.6|1996.9|1982.1|2
1738728810000|2025-02-05 04:13:30|1998.4|1983.6|1995.9|1981.1|1998.4|1983.6|1995.9|1981.1|4
1738728840000|2025-02-05 04:14:00|1996.4|1981.6|1997.4|1982.6|1997.4|1982.6|1996.4|1981.6|5
1738728850000|2025-02-05 04:14:10|1996.4|1981.6|1995.9|1981.1|1996.4|1981.6|1995.9|1981.1|4
1738728860000|2025-02-05 04:14:20|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1
1738728870000|2025-02-05 04:14:30|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1996.4|1981.6|7
1738728880000|2025-02-05 04:14:40|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|2
1738728890000|2025-02-05 04:14:50|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1
1738728900000|2025-02-05 04:15:00|1998.4|1983.6|1997.4|1982.6|1999.9|1985.1|1997.4|1982.6|9
1738728910000|2025-02-05 04:15:10|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1995.9|1981.1|4
1738728930000|2025-02-05 04:15:30|1995.9|1981.1|1994.4|1979.6|1996.4|1981.6|1994.4|1979.6|8
1738728950000|2025-02-05 04:15:50|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1
1738728960000|2025-02-05 04:16:00|1995.4|1980.6|1996.4|1981.6|1996.4|1981.6|1995.4|1980.6|3
1738728970000|2025-02-05 04:16:10|1996.9|1982.1|1996.4|1981.6|1997.4|1982.6|1996.4|1981.6|4
1738728980000|2025-02-05 04:16:20|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1
1738728990000|2025-02-05 04:16:30|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1
1738729000000|2025-02-05 04:16:40|1996.9|1982.1|1995.9|1981.1|1996.9|1982.1|1995.4|1980.6|5
1738729010000|2025-02-05 04:16:50|1996.4|1981.6|1997.9|1983.1|1997.9|1983.1|1996.4|1981.6|4
1738729020000|2025-02-05 04:17:00|1997.4|1982.6|1996.4|1981.6|1997.4|1982.6|1996.4|1981.6|3
1738729030000|2025-02-05 04:17:10|1996.9|1982.1|1998.9|1984.1|1998.9|1984.1|1996.9|1982.1|7
1738729040000|2025-02-05 04:17:20|1999.4|1984.6|1999.9|1985.1|2000.4|1985.6|1999.4|1984.6|6
1738729050000|2025-02-05 04:17:30|1999.4|1984.6|1997.9|1983.1|1999.4|1984.6|1997.4|1982.6|8
1738729060000|2025-02-05 04:17:40|1997.4|1982.6|1996.4|1981.6|1997.4|1982.6|1996.4|1981.6|3
1738729070000|2025-02-05 04:17:50|1996.9|1982.1|1994.9|1980.1|1996.9|1982.1|1994.9|1980.1|4
1738729080000|2025-02-05 04:18:00|1994.4|1979.6|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|3
1738729090000|2025-02-05 04:18:10|1993.9|1979.1|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|2
1738729100000|2025-02-05 04:18:20|1995.4|1980.6|1994.4|1979.6|1995.9|1981.1|1994.4|1979.6|5
1738729110000|2025-02-05 04:18:30|1994.9|1980.1|1995.4|1980.6|1995.4|1980.6|1994.9|1980.1|2
1738729120000|2025-02-05 04:18:40|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1
1738729130000|2025-02-05 04:18:50|1994.9|1980.1|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|2
1738729140000|2025-02-05 04:19:00|1994.9|1980.1|1995.9|1981.1|1995.9|1981.1|1994.4|1979.6|5
1738729150000|2025-02-05 04:19:10|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1
1738729160000|2025-02-05 04:19:20|1994.4|1979.6|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|3
1738729170000|2025-02-05 04:19:30|1994.9|1980.1|1994.4|1979.6|1995.4|1980.6|1994.4|1979.6|3
1738729190000|2025-02-05 04:19:50|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1
1738729200000|2025-02-05 04:20:00|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1
1738729210000|2025-02-05 04:20:10|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1
1738729230000|2025-02-05 04:20:30|1994.4|1979.6|1994.9|1980.1|1994.9|1980.1|1994.4|1979.6|4
1738729250000|2025-02-05 04:20:50|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|3
1738729260000|2025-02-05 04:21:00|1993.9|1979.1|1991.9|1977.1|1993.9|1979.1|1991.9|1977.1|3
1738729270000|2025-02-05 04:21:10|1990.4|1975.6|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|5
1738729280000|2025-02-05 04:21:20|1989.9|1975.1|1991.9|1977.1|1991.9|1977.1|1989.9|1975.1|7
1738729290000|2025-02-05 04:21:30|1991.4|1976.6|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|2
1738729300000|2025-02-05 04:21:40|1992.4|1977.6|1991.9|1977.1|1992.4|1977.6|1991.4|1976.6|4
1738729310000|2025-02-05 04:21:50|1991.4|1976.6|1992.9|1978.1|1992.9|1978.1|1991.4|1976.6|4
1738729320000|2025-02-05 04:22:00|1992.4|1977.6|1992.9|1978.1|1992.9|1978.1|1991.9|1977.1|6
1738729330000|2025-02-05 04:22:10|1993.4|1978.6|1990.9|1976.1|1993.9|1979.1|1990.9|1976.1|8
1738729340000|2025-02-05 04:22:20|1990.4|1975.6|1990.9|1976.1|1990.9|1976.1|1990.4|1975.6|6
1738729350000|2025-02-05 04:22:30|1991.4|1976.6|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|3
1738729360000|2025-02-05 04:22:40|1991.9|1977.1|1992.9|1978.1|1993.4|1978.6|1991.9|1977.1|5
1738729370000|2025-02-05 04:22:50|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1
1738729380000|2025-02-05 04:23:00|1991.9|1977.1|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|2
1738729410000|2025-02-05 04:23:30|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1
1738729420000|2025-02-05 04:23:40|1992.9|1978.1|1993.4|1978.6|1993.4|1978.6|1992.9|1978.1|2
1738729440000|2025-02-05 04:24:00|1992.9|1978.1|1992.4|1977.6|1993.4|1978.6|1992.4|1977.6|5
1738729450000|2025-02-05 04:24:10|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.9|1977.1|4
1738729460000|2025-02-05 04:24:20|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|2
1738729470000|2025-02-05 04:24:30|1991.4|1976.6|1989.9|1975.1|1991.4|1976.6|1989.9|1975.1|3
1738729500000|2025-02-05 04:25:00|1990.4|1975.6|1990.9|1976.1|1990.9|1976.1|1990.4|1975.6|2
1738729510000|2025-02-05 04:25:10|1992.4|1977.6|1993.4|1978.6|1993.4|1978.6|1992.4|1977.6|3
1738729520000|2025-02-05 04:25:20|1992.9|1978.1|1993.4|1978.6|1993.4|1978.6|1992.9|1978.1|2
1738729550000|2025-02-05 04:25:50|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1993.4|1978.6|3
1738729560000|2025-02-05 04:26:00|1994.4|1979.6|1995.9|1981.1|1995.9|1981.1|1994.4|1979.6|6
1738729570000|2025-02-05 04:26:10|1995.4|1980.6|1993.9|1979.1|1995.9|1981.1|1993.9|1979.1|6
1738729580000|2025-02-05 04:26:20|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1993.4|1978.6|5
1738729590000|2025-02-05 04:26:30|1994.9|1980.1|1996.4|1981.6|1996.4|1981.6|1994.9|1980.1|4
1738729610000|2025-02-05 04:26:50|1995.9|1981.1|1995.4|1980.6|1996.4|1981.6|1995.4|1980.6|4
1738729620000|2025-02-05 04:27:00|1995.9|1981.1|1995.4|1980.6|1995.9|1981.1|1994.9|1980.1|4
1738729640000|2025-02-05 04:27:20|1995.9|1981.1|1994.4|1979.6|1995.9|1981.1|1993.9|1979.1|6
1738729650000|2025-02-05 04:27:30|1993.4|1978.6|1992.4|1977.6|1993.4|1978.6|1992.4|1977.6|3
1738729660000|2025-02-05 04:27:40|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.4|1976.6|5
1738729670000|2025-02-05 04:27:50|1991.4|1976.6|1991.9|1977.1|1992.4|1977.6|1991.4|1976.6|5
1738729680000|2025-02-05 04:28:00|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1991.9|1977.1|3
1738729690000|2025-02-05 04:28:10|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1
1738729700000|2025-02-05 04:28:20|1991.4|1976.6|1991.9|1977.1|1991.9|1977.1|1990.4|1975.6|5
1738729710000|2025-02-05 04:28:30|1992.4|1977.6|1991.9|1977.1|1992.4|1977.6|1991.9|1977.1|2
1738729720000|2025-02-05 04:28:40|1991.4|1976.6|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|5
1738729730000|2025-02-05 04:28:50|1991.9|1977.1|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|2
1738729740000|2025-02-05 04:29:00|1991.9|1977.1|1991.4|1976.6|1991.9|1977.1|1990.9|1976.1|4
1738729750000|2025-02-05 04:29:10|1990.9|1976.1|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|7
1738729760000|2025-02-05 04:29:20|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1
1738729780000|2025-02-05 04:29:40|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738729800000|2025-02-05 04:30:00|1991.4|1976.6|1989.9|1975.1|1992.4|1977.6|1989.9|1975.1|6
1738729810000|2025-02-05 04:30:10|1990.4|1975.6|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|2
1738729820000|2025-02-05 04:30:20|1990.4|1975.6|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|3
1738729830000|2025-02-05 04:30:30|1991.9|1977.1|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|2
1738729840000|2025-02-05 04:30:40|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|3
1738729850000|2025-02-05 04:30:50|1992.4|1977.6|1993.9|1979.1|1993.9|1979.1|1992.4|1977.6|7
1738729860000|2025-02-05 04:31:00|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1991.9|1977.1|4
1738729870000|2025-02-05 04:31:10|1991.9|1977.1|1991.4|1976.6|1991.9|1977.1|1990.9|1976.1|4
1738729880000|2025-02-05 04:31:20|1990.9|1976.1|1991.9|1977.1|1991.9|1977.1|1990.4|1975.6|6
1738729890000|2025-02-05 04:31:30|1992.4|1977.6|1991.4|1976.6|1992.4|1977.6|1991.4|1976.6|3
1738729900000|2025-02-05 04:31:40|1991.9|1977.1|1990.9|1976.1|1992.9|1978.1|1989.9|1975.1|7
1738729910000|2025-02-05 04:31:50|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738729920000|2025-02-05 04:32:00|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|2
1738729930000|2025-02-05 04:32:10|1989.9|1975.1|1989.9|1975.1|1990.4|1975.6|1989.9|1975.1|3
1738729950000|2025-02-05 04:32:30|1990.4|1975.6|1991.9|1977.1|1991.9|1977.1|1990.4|1975.6|5
1738729960000|2025-02-05 04:32:40|1991.4|1976.6|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|2
1738729970000|2025-02-05 04:32:50|1992.9|1978.1|1993.4|1978.6|1993.9|1979.1|1992.9|1978.1|8
1738729980000|2025-02-05 04:33:00|1993.9|1979.1|1994.9|1980.1|1994.9|1980.1|1993.4|1978.6|11
1738729990000|2025-02-05 04:33:10|1994.4|1979.6|1995.4|1980.6|1995.4|1980.6|1994.4|1979.6|7
1738730000000|2025-02-05 04:33:20|1994.4|1979.6|1993.9|1979.1|1994.4|1979.6|1993.4|1978.6|8
1738730010000|2025-02-05 04:33:30|1994.4|1979.6|1995.4|1980.6|1995.4|1980.6|1994.4|1979.6|5
1738730020000|2025-02-05 04:33:40|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1
1738730030000|2025-02-05 04:33:50|1994.9|1980.1|1995.9|1981.1|1995.9|1981.1|1994.4|1979.6|7
1738730040000|2025-02-05 04:34:00|1995.4|1980.6|1996.9|1982.1|1996.9|1982.1|1994.9|1980.1|8
1738730050000|2025-02-05 04:34:10|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1995.9|1981.1|3
1738730060000|2025-02-05 04:34:20|1996.9|1982.1|1997.4|1982.6|1997.4|1982.6|1996.9|1982.1|2
1738730070000|2025-02-05 04:34:30|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|2
1738730080000|2025-02-05 04:34:40|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|2
1738730090000|2025-02-05 04:34:50|1995.9|1981.1|1994.4|1979.6|1995.9|1981.1|1993.9|1979.1|8
1738730100000|2025-02-05 04:35:00|1993.9|1979.1|1994.9|1980.1|1995.4|1980.6|1993.9|1979.1|7
1738730110000|2025-02-05 04:35:10|1995.9|1981.1|1996.9|1982.1|1997.4|1982.6|1995.9|1981.1|7
1738730120000|2025-02-05 04:35:20|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1
1738730140000|2025-02-05 04:35:40|1995.9|1981.1|1996.4|1981.6|1996.4|1981.6|1995.9|1981.1|2
1738730150000|2025-02-05 04:35:50|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1994.9|1980.1|5
1738730160000|2025-02-05 04:36:00|1996.4|1981.6|1998.4|1983.6|1998.4|1983.6|1996.4|1981.6|9
1738730170000|2025-02-05 04:36:10|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1996.4|1981.6|9
1738730180000|2025-02-05 04:36:20|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1
1738730190000|2025-02-05 04:36:30|1996.4|1981.6|1994.4|1979.6|1996.4|1981.6|1993.9|1979.1|9
1738730200000|2025-02-05 04:36:40|1993.9|1979.1|1993.9|1979.1|1994.4|1979.6|1993.4|1978.6|7
1738730210000|2025-02-05 04:36:50|1993.4|1978.6|1993.9|1979.1|1994.4|1979.6|1993.4|1978.6|4
1738730220000|2025-02-05 04:37:00|1994.4|1979.6|1993.4|1978.6|1994.4|1979.6|1993.4|1978.6|3
1738730230000|2025-02-05 04:37:10|1993.9|1979.1|1992.4|1977.6|1993.9|1979.1|1992.4|1977.6|4
1738730240000|2025-02-05 04:37:20|1991.9|1977.1|1991.9|1977.1|1992.4|1977.6|1991.4|1976.6|8
1738730250000|2025-02-05 04:37:30|1991.4|1976.6|1990.9|1976.1|1991.4|1976.6|1990.4|1975.6|3
1738730260000|2025-02-05 04:37:40|1991.4|1976.6|1988.4|1973.6|1991.4|1976.6|1988.4|1973.6|8
1738730270000|2025-02-05 04:37:50|1988.9|1974.1|1988.4|1973.6|1988.9|1974.1|1987.9|1973.1|4
1738730280000|2025-02-05 04:38:00|1988.9|1974.1|1990.4|1975.6|1990.4|1975.6|1988.4|1973.6|10
1738730290000|2025-02-05 04:38:10|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1990.9|1976.1|2
1738730300000|2025-02-05 04:38:20|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1
1738730310000|2025-02-05 04:38:30|1991.4|1976.6|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|3
1738730320000|2025-02-05 04:38:40|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1990.9|1976.1|2
1738730330000|2025-02-05 04:38:50|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|3
1738730340000|2025-02-05 04:39:00|1992.4|1977.6|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|3
1738730350000|2025-02-05 04:39:10|1992.9|1978.1|1994.4|1979.6|1994.9|1980.1|1992.9|1978.1|10
1738730360000|2025-02-05 04:39:20|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1
1738730370000|2025-02-05 04:39:30|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1
1738730380000|2025-02-05 04:39:40|1993.4|1978.6|1993.4|1978.6|1993.4|1978.6|1992.9|1978.1|3
1738730390000|2025-02-05 04:39:50|1993.9|1979.1|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|2
1738730400000|2025-02-05 04:40:00|1993.9|1979.1|1994.4|1979.6|1994.9|1980.1|1993.4|1978.6|7
1738730410000|2025-02-05 04:40:10|1994.9|1980.1|1993.9|1979.1|1994.9|1980.1|1993.9|1979.1|7
1738730420000|2025-02-05 04:40:20|1994.4|1979.6|1995.9|1981.1|1995.9|1981.1|1994.4|1979.6|4
1738730430000|2025-02-05 04:40:30|1996.4|1981.6|1995.4|1980.6|1996.9|1982.1|1995.4|1980.6|5
1738730460000|2025-02-05 04:41:00|1994.9|1980.1|1994.9|1980.1|1995.4|1980.6|1994.9|1980.1|3
1738730470000|2025-02-05 04:41:10|1994.4|1979.6|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|7
1738730480000|2025-02-05 04:41:20|1993.4|1978.6|1993.4|1978.6|1993.4|1978.6|1993.4|1978.6|1
1738730490000|2025-02-05 04:41:30|1994.4|1979.6|1995.4|1980.6|1995.4|1980.6|1994.4|1979.6|5
1738730500000|2025-02-05 04:41:40|1995.9|1981.1|1995.4|1980.6|1995.9|1981.1|1995.4|1980.6|2
1738730510000|2025-02-05 04:41:50|1994.9|1980.1|1995.4|1980.6|1995.4|1980.6|1994.9|1980.1|2
1738730520000|2025-02-05 04:42:00|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1
1738730530000|2025-02-05 04:42:10|1996.4|1981.6|1996.9|1982.1|1996.9|1982.1|1996.4|1981.6|4
1738730540000|2025-02-05 04:42:20|1996.4|1981.6|1996.9|1982.1|1997.4|1982.6|1996.4|1981.6|4
1738730550000|2025-02-05 04:42:30|1996.4|1981.6|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|3
1738730590000|2025-02-05 04:43:10|1996.9|1982.1|1996.9|1982.1|1997.4|1982.6|1996.9|1982.1|3
1738730600000|2025-02-05 04:43:20|1997.4|1982.6|1996.4|1981.6|1997.4|1982.6|1996.4|1981.6|5
1738730610000|2025-02-05 04:43:30|1997.4|1982.6|1996.4|1981.6|1997.4|1982.6|1996.4|1981.6|3
1738730620000|2025-02-05 04:43:40|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1
1738730640000|2025-02-05 04:44:00|1997.4|1982.6|1996.9|1982.1|1997.4|1982.6|1996.9|1982.1|2
1738730650000|2025-02-05 04:44:10|1998.4|1983.6|1998.9|1984.1|1998.9|1984.1|1998.4|1983.6|4
1738730660000|2025-02-05 04:44:20|1999.4|1984.6|2000.9|1986.1|2000.9|1986.1|1999.4|1984.6|4
1738730670000|2025-02-05 04:44:30|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1
1738730690000|2025-02-05 04:44:50|1999.4|1984.6|1999.9|1985.1|1999.9|1985.1|1999.4|1984.6|2
1738730700000|2025-02-05 04:45:00|1999.4|1984.6|2000.9|1986.1|2000.9|1986.1|1999.4|1984.6|6
1738730710000|2025-02-05 04:45:10|2001.4|1986.6|2002.4|1987.6|2002.4|1987.6|2000.4|1985.6|5
1738730720000|2025-02-05 04:45:20|2003.4|1988.6|2004.4|1989.6|2004.9|1990.1|2002.4|1987.6|6
1738730730000|2025-02-05 04:45:30|2004.9|1990.1|2001.9|1987.1|2004.9|1990.1|2001.4|1986.6|11
1738730740000|2025-02-05 04:45:40|2002.4|1987.6|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|2
1738730750000|2025-02-05 04:45:50|2001.9|1987.1|2000.9|1986.1|2001.9|1987.1|2000.9|1986.1|3
1738730760000|2025-02-05 04:46:00|2000.4|1985.6|2000.4|1985.6|2000.9|1986.1|1999.4|1984.6|5
1738730770000|2025-02-05 04:46:10|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|1999.4|1984.6|11
1738730780000|2025-02-05 04:46:20|1999.4|1984.6|1998.9|1984.1|1999.4|1984.6|1998.9|1984.1|6
1738730790000|2025-02-05 04:46:30|1998.4|1983.6|1999.4|1984.6|1999.4|1984.6|1998.4|1983.6|2
1738730800000|2025-02-05 04:46:40|1998.9|1984.1|1999.4|1984.6|1999.4|1984.6|1998.9|1984.1|2
1738730810000|2025-02-05 04:46:50|1998.9|1984.1|1998.4|1983.6|1998.9|1984.1|1998.4|1983.6|2
1738730820000|2025-02-05 04:47:00|1998.9|1984.1|1999.4|1984.6|1999.4|1984.6|1998.4|1983.6|3
1738730830000|2025-02-05 04:47:10|1998.9|1984.1|1999.4|1984.6|1999.4|1984.6|1998.9|1984.1|2
1738730870000|2025-02-05 04:47:50|2000.4|1985.6|1999.4|1984.6|2000.4|1985.6|1999.4|1984.6|2
1738730880000|2025-02-05 04:48:00|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1998.9|1984.1|6
1738730890000|2025-02-05 04:48:10|1998.9|1984.1|1999.4|1984.6|1999.4|1984.6|1998.4|1983.6|4
1738730900000|2025-02-05 04:48:20|1998.4|1983.6|1998.4|1983.6|1999.4|1984.6|1998.4|1983.6|5
1738730910000|2025-02-05 04:48:30|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1
1738730920000|2025-02-05 04:48:40|1998.4|1983.6|1999.4|1984.6|1999.4|1984.6|1998.4|1983.6|3
1738730930000|2025-02-05 04:48:50|1998.9|1984.1|1999.4|1984.6|1999.4|1984.6|1998.9|1984.1|2
1738730940000|2025-02-05 04:49:00|1999.9|1985.1|1999.9|1985.1|1999.9|1985.1|1999.9|1985.1|1
1738730950000|2025-02-05 04:49:10|2000.4|1985.6|1999.4|1984.6|2000.4|1985.6|1999.4|1984.6|3
1738730960000|2025-02-05 04:49:20|1999.9|1985.1|2000.4|1985.6|2000.4|1985.6|1999.9|1985.1|4
1738730990000|2025-02-05 04:49:50|1999.9|1985.1|1999.9|1985.1|1999.9|1985.1|1999.9|1985.1|1
1738731000000|2025-02-05 04:50:00|2000.4|1985.6|2002.9|1988.1|2002.9|1988.1|2000.4|1985.6|12
1738731010000|2025-02-05 04:50:10|2002.4|1987.6|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|4
1738731020000|2025-02-05 04:50:20|2000.9|1986.1|2000.4|1985.6|2000.9|1986.1|1999.9|1985.1|6
1738731030000|2025-02-05 04:50:30|2000.9|1986.1|1998.9|1984.1|2000.9|1986.1|1998.4|1983.6|6
1738731040000|2025-02-05 04:50:40|1999.4|1984.6|1998.4|1983.6|1999.4|1984.6|1998.4|1983.6|3
1738731050000|2025-02-05 04:50:50|1998.9|1984.1|1998.4|1983.6|1999.4|1984.6|1998.4|1983.6|7
1738731060000|2025-02-05 04:51:00|1998.9|1984.1|1997.4|1982.6|1999.4|1984.6|1997.4|1982.6|10
1738731070000|2025-02-05 04:51:10|1996.9|1982.1|1996.4|1981.6|1997.4|1982.6|1996.4|1981.6|3
1738731080000|2025-02-05 04:51:20|1995.9|1981.1|1996.4|1981.6|1996.4|1981.6|1995.9|1981.1|2
1738731090000|2025-02-05 04:51:30|1997.4|1982.6|1996.4|1981.6|1997.4|1982.6|1996.4|1981.6|2
1738731100000|2025-02-05 04:51:40|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|4
1738731110000|2025-02-05 04:51:50|1995.9|1981.1|1996.4|1981.6|1996.4|1981.6|1995.9|1981.1|2
1738731120000|2025-02-05 04:52:00|1995.9|1981.1|1996.4|1981.6|1996.9|1982.1|1995.4|1980.6|7
1738731130000|2025-02-05 04:52:10|1996.9|1982.1|1995.4|1980.6|1997.4|1982.6|1995.4|1980.6|8
1738731140000|2025-02-05 04:52:20|1995.9|1981.1|1996.4|1981.6|1996.4|1981.6|1995.4|1980.6|6
1738731150000|2025-02-05 04:52:30|1995.9|1981.1|1995.4|1980.6|1995.9|1981.1|1995.4|1980.6|2
1738731160000|2025-02-05 04:52:40|1995.9|1981.1|1996.9|1982.1|1996.9|1982.1|1995.9|1981.1|3
1738731170000|2025-02-05 04:52:50|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1
1738731180000|2025-02-05 04:53:00|1998.4|1983.6|1997.9|1983.1|1998.4|1983.6|1996.9|1982.1|5
1738731190000|2025-02-05 04:53:10|1997.4|1982.6|1997.4|1982.6|1998.4|1983.6|1997.4|1982.6|5
1738731200000|2025-02-05 04:53:20|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|2
1738731210000|2025-02-05 04:53:30|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1
1738731220000|2025-02-05 04:53:40|1999.4|1984.6|2001.9|1987.1|2001.9|1987.1|1999.4|1984.6|10
1738731230000|2025-02-05 04:53:50|2001.4|1986.6|1999.4|1984.6|2001.4|1986.6|1999.4|1984.6|7
1738731260000|2025-02-05 04:54:20|1998.4|1983.6|1997.9|1983.1|1998.4|1983.6|1997.9|1983.1|6
1738731270000|2025-02-05 04:54:30|1998.4|1983.6|1997.9|1983.1|1998.4|1983.6|1997.9|1983.1|2
1738731280000|2025-02-05 04:54:40|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1
1738731290000|2025-02-05 04:54:50|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|2
1738731300000|2025-02-05 04:55:00|1997.9|1983.1|1998.4|1983.6|1998.9|1984.1|1997.4|1982.6|8
1738731310000|2025-02-05 04:55:10|1998.9|1984.1|1998.4|1983.6|1998.9|1984.1|1998.4|1983.6|2
1738731320000|2025-02-05 04:55:20|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|2
1738731340000|2025-02-05 04:55:40|1998.9|1984.1|1999.4|1984.6|1999.4|1984.6|1998.9|1984.1|2
1738731350000|2025-02-05 04:55:50|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1
1738731360000|2025-02-05 04:56:00|1999.9|1985.1|1997.9|1983.1|1999.9|1985.1|1997.9|1983.1|9
1738731370000|2025-02-05 04:56:10|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1
1738731380000|2025-02-05 04:56:20|1998.9|1984.1|1996.4|1981.6|1998.9|1984.1|1996.4|1981.6|6
1738731390000|2025-02-05 04:56:30|1996.9|1982.1|1998.4|1983.6|1998.4|1983.6|1996.9|1982.1|4
1738731400000|2025-02-05 04:56:40|1998.9|1984.1|1998.4|1983.6|1998.9|1984.1|1998.4|1983.6|6
1738731410000|2025-02-05 04:56:50|1997.9|1983.1|1997.9|1983.1|1998.4|1983.6|1997.4|1982.6|5
1738731420000|2025-02-05 04:57:00|1997.4|1982.6|1996.9|1982.1|1997.4|1982.6|1996.4|1981.6|4
1738731430000|2025-02-05 04:57:10|1996.4|1981.6|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|3
1738731440000|2025-02-05 04:57:20|1995.4|1980.6|1995.4|1980.6|1995.9|1981.1|1994.9|1980.1|5
1738731450000|2025-02-05 04:57:30|1995.9|1981.1|1996.4|1981.6|1996.9|1982.1|1995.9|1981.1|6
1738731460000|2025-02-05 04:57:40|1995.9|1981.1|1995.9|1981.1|1996.4|1981.6|1995.4|1980.6|4
1738731470000|2025-02-05 04:57:50|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1
1738731480000|2025-02-05 04:58:00|1994.9|1980.1|1995.9|1981.1|1995.9|1981.1|1994.9|1980.1|5
1738731490000|2025-02-05 04:58:10|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1995.4|1980.6|7
1738731500000|2025-02-05 04:58:20|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1996.4|1981.6|3
1738731510000|2025-02-05 04:58:30|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1
1738731540000|2025-02-05 04:59:00|1996.9|1982.1|1996.9|1982.1|1997.4|1982.6|1996.9|1982.1|3
1738731550000|2025-02-05 04:59:10|1996.4|1981.6|1997.4|1982.6|1997.4|1982.6|1996.4|1981.6|5
1738731560000|2025-02-05 04:59:20|1996.9|1982.1|1997.4|1982.6|1997.4|1982.6|1996.9|1982.1|2
1738731570000|2025-02-05 04:59:30|1996.9|1982.1|1995.4|1980.6|1996.9|1982.1|1995.4|1980.6|3
1738731580000|2025-02-05 04:59:40|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1
1738731590000|2025-02-05 04:59:50|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1
1738731600000|2025-02-05 05:00:00|1994.9|1980.1|1995.9|1981.1|1995.9|1981.1|1994.9|1980.1|5
1738731610000|2025-02-05 05:00:10|1996.4|1981.6|1995.9|1981.1|1996.4|1981.6|1995.9|1981.1|2
1738731620000|2025-02-05 05:00:20|1996.4|1981.6|1997.9|1983.1|1997.9|1983.1|1996.4|1981.6|4
1738731630000|2025-02-05 05:00:30|1998.4|1983.6|1998.4|1983.6|1998.9|1984.1|1997.4|1982.6|7
1738731640000|2025-02-05 05:00:40|1998.9|1984.1|1999.4|1984.6|1999.4|1984.6|1998.9|1984.1|4
1738731650000|2025-02-05 05:00:50|1999.9|1985.1|2001.4|1986.6|2001.4|1986.6|1999.4|1984.6|7
1738731660000|2025-02-05 05:01:00|2001.9|1987.1|2003.4|1988.6|2003.4|1988.6|2001.9|1987.1|4
1738731670000|2025-02-05 05:01:10|2002.4|1987.6|2004.9|1990.1|2004.9|1990.1|2002.4|1987.6|9
1738731680000|2025-02-05 05:01:20|2004.4|1989.6|2003.4|1988.6|2004.9|1990.1|2003.4|1988.6|4
1738731690000|2025-02-05 05:01:30|2002.9|1988.1|2003.4|1988.6|2003.4|1988.6|2002.4|1987.6|6
1738731700000|2025-02-05 05:01:40|2003.9|1989.1|2004.4|1989.6|2004.4|1989.6|2003.9|1989.1|2
1738731710000|2025-02-05 05:01:50|2002.9|1988.1|2001.9|1987.1|2002.9|1988.1|2001.9|1987.1|4
1738731720000|2025-02-05 05:02:00|2001.4|1986.6|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|3
1738731730000|2025-02-05 05:02:10|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1999.4|1984.6|4
1738731750000|2025-02-05 05:02:30|1998.4|1983.6|1996.4|1981.6|1998.4|1983.6|1996.4|1981.6|5
1738731760000|2025-02-05 05:02:40|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1
1738731780000|2025-02-05 05:03:00|1994.4|1979.6|1995.4|1980.6|1995.9|1981.1|1994.4|1979.6|5
1738731790000|2025-02-05 05:03:10|1995.9|1981.1|1995.9|1981.1|1996.4|1981.6|1995.9|1981.1|3
1738731800000|2025-02-05 05:03:20|1996.4|1981.6|1995.4|1980.6|1997.4|1982.6|1995.4|1980.6|9
1738731810000|2025-02-05 05:03:30|1994.9|1980.1|1993.9|1979.1|1994.9|1980.1|1993.4|1978.6|7
1738731820000|2025-02-05 05:03:40|1993.4|1978.6|1992.4|1977.6|1993.4|1978.6|1992.4|1977.6|2
1738731840000|2025-02-05 05:04:00|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1
1738731850000|2025-02-05 05:04:10|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|2
1738731860000|2025-02-05 05:04:20|1991.9|1977.1|1991.4|1976.6|1992.4|1977.6|1991.4|1976.6|4
1738731870000|2025-02-05 05:04:30|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|6
1738731880000|2025-02-05 05:04:40|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1
1738731890000|2025-02-05 05:04:50|1992.4|1977.6|1991.4|1976.6|1992.4|1977.6|1991.4|1976.6|3
1738731900000|2025-02-05 05:05:00|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1
1738731910000|2025-02-05 05:05:10|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738731920000|2025-02-05 05:05:20|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1989.9|1975.1|4
1738731930000|2025-02-05 05:05:30|1989.9|1975.1|1988.4|1973.6|1989.9|1975.1|1987.9|1973.1|5
1738731940000|2025-02-05 05:05:40|1987.9|1973.1|1988.4|1973.6|1988.4|1973.6|1987.9|1973.1|2
1738731950000|2025-02-05 05:05:50|1987.9|1973.1|1987.9|1973.1|1987.9|1973.1|1987.9|1973.1|1
1738731960000|2025-02-05 05:06:00|1988.4|1973.6|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|2
1738731970000|2025-02-05 05:06:10|1988.4|1973.6|1987.9|1973.1|1988.4|1973.6|1987.9|1973.1|4
1738731980000|2025-02-05 05:06:20|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1
1738731990000|2025-02-05 05:06:30|1986.9|1972.1|1986.4|1971.6|1986.9|1972.1|1986.4|1971.6|2
1738732000000|2025-02-05 05:06:40|1986.9|1972.1|1988.4|1973.6|1988.4|1973.6|1986.9|1972.1|7
1738732010000|2025-02-05 05:06:50|1987.9|1973.1|1987.9|1973.1|1987.9|1973.1|1987.9|1973.1|1
1738732020000|2025-02-05 05:07:00|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1
1738732030000|2025-02-05 05:07:10|1987.9|1973.1|1988.9|1974.1|1988.9|1974.1|1987.9|1973.1|3
1738732040000|2025-02-05 05:07:20|1988.4|1973.6|1987.4|1972.6|1988.4|1973.6|1986.4|1971.6|8
1738732050000|2025-02-05 05:07:30|1986.9|1972.1|1987.4|1972.6|1988.4|1973.6|1986.9|1972.1|5
1738732060000|2025-02-05 05:07:40|1986.9|1972.1|1985.9|1971.1|1986.9|1972.1|1985.9|1971.1|3
1738732080000|2025-02-05 05:08:00|1984.9|1970.1|1985.4|1970.6|1985.4|1970.6|1984.9|1970.1|2
1738732090000|2025-02-05 05:08:10|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1
1738732100000|2025-02-05 05:08:20|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1
1738732110000|2025-02-05 05:08:30|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1
1738732120000|2025-02-05 05:08:40|1986.9|1972.1|1987.4|1972.6|1987.4|1972.6|1986.9|1972.1|2
1738732140000|2025-02-05 05:09:00|1987.9|1973.1|1986.4|1971.6|1987.9|1973.1|1986.4|1971.6|4
1738732150000|2025-02-05 05:09:10|1985.4|1970.6|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|4
1738732160000|2025-02-05 05:09:20|1985.9|1971.1|1986.4|1971.6|1986.9|1972.1|1985.4|1970.6|6
1738732170000|2025-02-05 05:09:30|1985.9|1971.1|1985.4|1970.6|1985.9|1971.1|1985.4|1970.6|2
1738732180000|2025-02-05 05:09:40|1985.9|1971.1|1986.9|1972.1|1986.9|1972.1|1985.9|1971.1|3
1738732190000|2025-02-05 05:09:50|1986.4|1971.6|1986.4|1971.6|1986.9|1972.1|1986.4|1971.6|5
1738732200000|2025-02-05 05:10:00|1986.9|1972.1|1988.4|1973.6|1988.4|1973.6|1986.4|1971.6|6
1738732210000|2025-02-05 05:10:10|1988.9|1974.1|1985.4|1970.6|1988.9|1974.1|1985.4|1970.6|7
1738732240000|2025-02-05 05:10:40|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1985.4|1970.6|3
1738732250000|2025-02-05 05:10:50|1985.4|1970.6|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|2
1738732260000|2025-02-05 05:11:00|1985.9|1971.1|1985.4|1970.6|1986.9|1972.1|1985.4|1970.6|8
1738732270000|2025-02-05 05:11:10|1984.9|1970.1|1984.9|1970.1|1985.4|1970.6|1984.9|1970.1|3
1738732280000|2025-02-05 05:11:20|1985.4|1970.6|1985.9|1971.1|1985.9|1971.1|1985.4|1970.6|2
1738732290000|2025-02-05 05:11:30|1985.4|1970.6|1985.9|1971.1|1985.9|1971.1|1985.4|1970.6|4
1738732300000|2025-02-05 05:11:40|1985.4|1970.6|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|2
1738732310000|2025-02-05 05:11:50|1985.9|1971.1|1985.9|1971.1|1986.4|1971.6|1985.9|1971.1|3
1738732320000|2025-02-05 05:12:00|1985.4|1970.6|1984.9|1970.1|1985.4|1970.6|1984.9|1970.1|2
1738732330000|2025-02-05 05:12:10|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1738732340000|2025-02-05 05:12:20|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|3
1738732350000|2025-02-05 05:12:30|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1738732380000|2025-02-05 05:13:00|1982.9|1968.1|1983.9|1969.1|1983.9|1969.1|1982.9|1968.1|5
1738732390000|2025-02-05 05:13:10|1984.4|1969.6|1985.9|1971.1|1985.9|1971.1|1984.4|1969.6|4
1738732400000|2025-02-05 05:13:20|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1
1738732410000|2025-02-05 05:13:30|1985.9|1971.1|1985.4|1970.6|1987.4|1972.6|1985.4|1970.6|11
1738732420000|2025-02-05 05:13:40|1985.9|1971.1|1986.4|1971.6|1986.4|1971.6|1985.9|1971.1|4
1738732430000|2025-02-05 05:13:50|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1
1738732440000|2025-02-05 05:14:00|1985.4|1970.6|1985.4|1970.6|1985.9|1971.1|1985.4|1970.6|3
1738732450000|2025-02-05 05:14:10|1985.9|1971.1|1985.4|1970.6|1985.9|1971.1|1985.4|1970.6|4
1738732460000|2025-02-05 05:14:20|1985.9|1971.1|1986.4|1971.6|1986.4|1971.6|1985.9|1971.1|2
1738732470000|2025-02-05 05:14:30|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1
1738732480000|2025-02-05 05:14:40|1987.4|1972.6|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|3
1738732490000|2025-02-05 05:14:50|1987.9|1973.1|1988.4|1973.6|1988.9|1974.1|1987.9|1973.1|4
1738732500000|2025-02-05 05:15:00|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|4
1738732510000|2025-02-05 05:15:10|1987.9|1973.1|1989.9|1975.1|1989.9|1975.1|1987.9|1973.1|7
1738732520000|2025-02-05 05:15:20|1989.4|1974.6|1988.4|1973.6|1989.4|1974.6|1988.4|1973.6|3
1738732530000|2025-02-05 05:15:30|1987.9|1973.1|1986.9|1972.1|1987.9|1973.1|1986.9|1972.1|3
1738732540000|2025-02-05 05:15:40|1985.9|1971.1|1984.4|1969.6|1985.9|1971.1|1984.4|1969.6|4
1738732560000|2025-02-05 05:16:00|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|5
1738732570000|2025-02-05 05:16:10|1984.4|1969.6|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|5
1738732580000|2025-02-05 05:16:20|1985.4|1970.6|1984.4|1969.6|1985.4|1970.6|1984.4|1969.6|3
1738732600000|2025-02-05 05:16:40|1984.9|1970.1|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|3
1738732610000|2025-02-05 05:16:50|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738732620000|2025-02-05 05:17:00|1983.9|1969.1|1982.9|1968.1|1983.9|1969.1|1981.9|1967.1|9
1738732630000|2025-02-05 05:17:10|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|2
1738732640000|2025-02-05 05:17:20|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738732650000|2025-02-05 05:17:30|1981.9|1967.1|1981.9|1967.1|1982.4|1967.6|1981.9|1967.1|3
1738732690000|2025-02-05 05:18:10|1980.4|1965.6|1979.9|1965.1|1980.4|1965.6|1979.9|1965.1|2
1738732700000|2025-02-05 05:18:20|1978.9|1964.1|1977.9|1963.1|1978.9|1964.1|1977.9|1963.1|3
1738732710000|2025-02-05 05:18:30|1978.9|1964.1|1978.9|1964.1|1979.9|1965.1|1978.9|1964.1|5
1738732720000|2025-02-05 05:18:40|1979.4|1964.6|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|2
1738732730000|2025-02-05 05:18:50|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|2
1738732740000|2025-02-05 05:19:00|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|4
1738732750000|2025-02-05 05:19:10|1980.9|1966.1|1982.4|1967.6|1982.4|1967.6|1980.9|1966.1|3
1738732760000|2025-02-05 05:19:20|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|2
1738732770000|2025-02-05 05:19:30|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1980.9|1966.1|4
1738732780000|2025-02-05 05:19:40|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|2
1738732790000|2025-02-05 05:19:50|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1
1738732800000|2025-02-05 05:20:00|1978.4|1963.6|1977.9|1963.1|1978.4|1963.6|1977.9|1963.1|4
1738732820000|2025-02-05 05:20:20|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1738732830000|2025-02-05 05:20:30|1978.9|1964.1|1979.9|1965.1|1979.9|1965.1|1978.9|1964.1|5
1738732840000|2025-02-05 05:20:40|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|5
1738732850000|2025-02-05 05:20:50|1980.4|1965.6|1981.4|1966.6|1981.9|1967.1|1980.4|1965.6|5
1738732860000|2025-02-05 05:21:00|1981.9|1967.1|1981.9|1967.1|1982.9|1968.1|1981.9|1967.1|7
1738732870000|2025-02-05 05:21:10|1981.4|1966.6|1979.4|1964.6|1981.4|1966.6|1979.4|1964.6|7
1738732880000|2025-02-05 05:21:20|1978.4|1963.6|1977.9|1963.1|1978.4|1963.6|1977.9|1963.1|2
1738732890000|2025-02-05 05:21:30|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1738732900000|2025-02-05 05:21:40|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|5
1738732910000|2025-02-05 05:21:50|1979.4|1964.6|1978.9|1964.1|1979.4|1964.6|1978.4|1963.6|4
1738732920000|2025-02-05 05:22:00|1979.4|1964.6|1982.4|1967.6|1982.9|1968.1|1979.4|1964.6|8
1738732930000|2025-02-05 05:22:10|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|2
1738732940000|2025-02-05 05:22:20|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|2
1738732950000|2025-02-05 05:22:30|1980.9|1966.1|1981.9|1967.1|1981.9|1967.1|1980.9|1966.1|3
1738732960000|2025-02-05 05:22:40|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|3
1738732970000|2025-02-05 05:22:50|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|2
1738732980000|2025-02-05 05:23:00|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|2
1738732990000|2025-02-05 05:23:10|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|4
1738733010000|2025-02-05 05:23:30|1982.9|1968.1|1983.4|1968.6|1983.9|1969.1|1982.9|1968.1|4
1738733020000|2025-02-05 05:23:40|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738733030000|2025-02-05 05:23:50|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|2
1738733060000|2025-02-05 05:24:20|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.4|1965.6|3
1738733070000|2025-02-05 05:24:30|1980.4|1965.6|1980.9|1966.1|1980.9|1966.1|1980.4|1965.6|4
1738733090000|2025-02-05 05:24:50|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1738733100000|2025-02-05 05:25:00|1979.9|1965.1|1979.9|1965.1|1980.4|1965.6|1979.4|1964.6|5
1738733110000|2025-02-05 05:25:10|1979.4|1964.6|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|4
1738733120000|2025-02-05 05:25:20|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1
1738733130000|2025-02-05 05:25:30|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|3
1738733140000|2025-02-05 05:25:40|1980.4|1965.6|1980.9|1966.1|1980.9|1966.1|1980.4|1965.6|2
1738733150000|2025-02-05 05:25:50|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|4
1738733160000|2025-02-05 05:26:00|1981.9|1967.1|1982.9|1968.1|1982.9|1968.1|1981.9|1967.1|5
1738733170000|2025-02-05 05:26:10|1982.4|1967.6|1982.4|1967.6|1983.9|1969.1|1982.4|1967.6|8
1738733190000|2025-02-05 05:26:30|1981.9|1967.1|1981.4|1966.6|1982.4|1967.6|1981.4|1966.6|6
1738733220000|2025-02-05 05:27:00|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1
1738733230000|2025-02-05 05:27:10|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|3
1738733240000|2025-02-05 05:27:20|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738733270000|2025-02-05 05:27:50|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|2
1738733280000|2025-02-05 05:28:00|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|4
1738733290000|2025-02-05 05:28:10|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738733300000|2025-02-05 05:28:20|1984.9|1970.1|1985.9|1971.1|1985.9|1971.1|1984.9|1970.1|3
1738733310000|2025-02-05 05:28:30|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1
1738733320000|2025-02-05 05:28:40|1985.9|1971.1|1984.9|1970.1|1985.9|1971.1|1984.9|1970.1|3
1738733340000|2025-02-05 05:29:00|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738733350000|2025-02-05 05:29:10|1984.9|1970.1|1985.9|1971.1|1985.9|1971.1|1984.9|1970.1|3
1738733360000|2025-02-05 05:29:20|1985.4|1970.6|1985.9|1971.1|1985.9|1971.1|1985.4|1970.6|2
1738733370000|2025-02-05 05:29:30|1985.4|1970.6|1986.9|1972.1|1986.9|1972.1|1985.4|1970.6|4
1738733380000|2025-02-05 05:29:40|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1
1738733390000|2025-02-05 05:29:50|1986.9|1972.1|1987.4|1972.6|1987.4|1972.6|1986.9|1972.1|2
1738733400000|2025-02-05 05:30:00|1986.9|1972.1|1987.9|1973.1|1987.9|1973.1|1986.9|1972.1|3
1738733410000|2025-02-05 05:30:10|1988.9|1974.1|1989.4|1974.6|1989.4|1974.6|1988.9|1974.1|2
1738733420000|2025-02-05 05:30:20|1989.9|1975.1|1987.9|1973.1|1989.9|1975.1|1987.9|1973.1|5
1738733430000|2025-02-05 05:30:30|1987.4|1972.6|1986.4|1971.6|1987.4|1972.6|1986.4|1971.6|5
1738733460000|2025-02-05 05:31:00|1985.9|1971.1|1985.4|1970.6|1985.9|1971.1|1985.4|1970.6|2
1738733470000|2025-02-05 05:31:10|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1983.9|1969.1|4
1738733480000|2025-02-05 05:31:20|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738733490000|2025-02-05 05:31:30|1984.9|1970.1|1981.4|1966.6|1984.9|1970.1|1981.4|1966.6|7
1738733500000|2025-02-05 05:31:40|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1
1738733510000|2025-02-05 05:31:50|1982.4|1967.6|1981.9|1967.1|1982.4|1967.6|1981.9|1967.1|2
1738733520000|2025-02-05 05:32:00|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|3
1738733530000|2025-02-05 05:32:10|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738733540000|2025-02-05 05:32:20|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1979.9|1965.1|4
1738733550000|2025-02-05 05:32:30|1979.9|1965.1|1978.4|1963.6|1979.9|1965.1|1977.9|1963.1|8
1738733560000|2025-02-05 05:32:40|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1
1738733570000|2025-02-05 05:32:50|1978.4|1963.6|1978.9|1964.1|1978.9|1964.1|1978.4|1963.6|2
1738733580000|2025-02-05 05:33:00|1978.4|1963.6|1977.9|1963.1|1978.4|1963.6|1977.9|1963.1|2
1738733590000|2025-02-05 05:33:10|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1738733600000|2025-02-05 05:33:20|1978.9|1964.1|1979.4|1964.6|1980.4|1965.6|1978.9|1964.1|6
1738733620000|2025-02-05 05:33:40|1979.9|1965.1|1978.9|1964.1|1979.9|1965.1|1978.4|1963.6|4
1738733630000|2025-02-05 05:33:50|1979.4|1964.6|1980.4|1965.6|1980.4|1965.6|1979.4|1964.6|3
1738733640000|2025-02-05 05:34:00|1979.4|1964.6|1980.4|1965.6|1980.4|1965.6|1979.4|1964.6|6
1738733650000|2025-02-05 05:34:10|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|2
1738733660000|2025-02-05 05:34:20|1979.9|1965.1|1979.9|1965.1|1980.4|1965.6|1979.9|1965.1|3
1738733670000|2025-02-05 05:34:30|1979.4|1964.6|1981.4|1966.6|1981.4|1966.6|1979.4|1964.6|4
1738733680000|2025-02-05 05:34:40|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|2
1738733690000|2025-02-05 05:34:50|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1
1738733700000|2025-02-05 05:35:00|1980.4|1965.6|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|3
1738733710000|2025-02-05 05:35:10|1980.4|1965.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|4
1738733740000|2025-02-05 05:35:40|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|2
1738733760000|2025-02-05 05:36:00|1979.9|1965.1|1978.9|1964.1|1979.9|1965.1|1978.9|1964.1|5
1738733770000|2025-02-05 05:36:10|1978.4|1963.6|1979.4|1964.6|1979.4|1964.6|1978.4|1963.6|5
1738733780000|2025-02-05 05:36:20|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|4
1738733810000|2025-02-05 05:36:50|1979.9|1965.1|1980.9|1966.1|1980.9|1966.1|1979.9|1965.1|3
1738733820000|2025-02-05 05:37:00|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|3
1738733830000|2025-02-05 05:37:10|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1
1738733840000|2025-02-05 05:37:20|1981.4|1966.6|1980.9|1966.1|1981.4|1966.6|1980.4|1965.6|4
1738733850000|2025-02-05 05:37:30|1981.4|1966.6|1982.9|1968.1|1982.9|1968.1|1981.4|1966.6|3
1738733860000|2025-02-05 05:37:40|1982.4|1967.6|1981.9|1967.1|1982.4|1967.6|1981.4|1966.6|5
1738733870000|2025-02-05 05:37:50|1981.4|1966.6|1981.9|1967.1|1982.4|1967.6|1981.4|1966.6|4
1738733880000|2025-02-05 05:38:00|1980.9|1966.1|1979.4|1964.6|1980.9|1966.1|1979.4|1964.6|6
1738733890000|2025-02-05 05:38:10|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|3
1738733900000|2025-02-05 05:38:20|1979.4|1964.6|1980.4|1965.6|1980.4|1965.6|1979.4|1964.6|3
1738733910000|2025-02-05 05:38:30|1979.4|1964.6|1978.9|1964.1|1979.4|1964.6|1978.9|1964.1|2
1738733920000|2025-02-05 05:38:40|1978.4|1963.6|1978.4|1963.6|1979.4|1964.6|1978.4|1963.6|5
1738733930000|2025-02-05 05:38:50|1978.9|1964.1|1978.4|1963.6|1978.9|1964.1|1978.4|1963.6|2
1738733940000|2025-02-05 05:39:00|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1
1738733960000|2025-02-05 05:39:20|1976.4|1961.6|1975.9|1961.1|1976.4|1961.6|1975.9|1961.1|2
1738733970000|2025-02-05 05:39:30|1976.4|1961.6|1974.4|1959.6|1976.4|1961.6|1974.4|1959.6|7
1738733980000|2025-02-05 05:39:40|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|2
1738733990000|2025-02-05 05:39:50|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|4
1738734000000|2025-02-05 05:40:00|1974.9|1960.1|1975.4|1960.6|1975.9|1961.1|1974.4|1959.6|8
1738734010000|2025-02-05 05:40:10|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1
1738734020000|2025-02-05 05:40:20|1975.4|1960.6|1974.4|1959.6|1975.4|1960.6|1974.4|1959.6|7
1738734030000|2025-02-05 05:40:30|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738734040000|2025-02-05 05:40:40|1975.4|1960.6|1975.9|1961.1|1975.9|1961.1|1975.4|1960.6|2
1738734050000|2025-02-05 05:40:50|1976.4|1961.6|1976.9|1962.1|1977.4|1962.6|1976.4|1961.6|4
1738734060000|2025-02-05 05:41:00|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|3
1738734070000|2025-02-05 05:41:10|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1738734080000|2025-02-05 05:41:20|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1738734090000|2025-02-05 05:41:30|1976.9|1962.1|1978.4|1963.6|1979.4|1964.6|1976.4|1961.6|10
1738734100000|2025-02-05 05:41:40|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.4|1963.6|3
1738734110000|2025-02-05 05:41:50|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1978.4|1963.6|3
1738734120000|2025-02-05 05:42:00|1978.4|1963.6|1978.9|1964.1|1978.9|1964.1|1977.9|1963.1|4
1738734130000|2025-02-05 05:42:10|1978.4|1963.6|1979.4|1964.6|1979.4|1964.6|1978.4|1963.6|3
1738734150000|2025-02-05 05:42:30|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|2
1738734160000|2025-02-05 05:42:40|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.4|1964.6|4
1738734170000|2025-02-05 05:42:50|1979.9|1965.1|1977.9|1963.1|1979.9|1965.1|1977.9|1963.1|3
1738734180000|2025-02-05 05:43:00|1978.4|1963.6|1977.4|1962.6|1978.4|1963.6|1977.4|1962.6|5
1738734200000|2025-02-05 05:43:20|1976.9|1962.1|1975.4|1960.6|1976.9|1962.1|1975.4|1960.6|9
1738734240000|2025-02-05 05:44:00|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1974.4|1959.6|4
1738734250000|2025-02-05 05:44:10|1973.9|1959.1|1974.9|1960.1|1974.9|1960.1|1973.4|1958.6|5
1738734260000|2025-02-05 05:44:20|1974.4|1959.6|1974.9|1960.1|1974.9|1960.1|1974.4|1959.6|4
1738734280000|2025-02-05 05:44:40|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1
1738734290000|2025-02-05 05:44:50|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1
1738734300000|2025-02-05 05:45:00|1976.4|1961.6|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|5
1738734310000|2025-02-05 05:45:10|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738734320000|2025-02-05 05:45:20|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|4
1738734330000|2025-02-05 05:45:30|1976.9|1962.1|1977.4|1962.6|1977.9|1963.1|1976.4|1961.6|6
1738734340000|2025-02-05 05:45:40|1977.9|1963.1|1976.4|1961.6|1978.4|1963.6|1976.4|1961.6|7
1738734360000|2025-02-05 05:46:00|1975.9|1961.1|1974.9|1960.1|1975.9|1961.1|1974.9|1960.1|3
1738734370000|2025-02-05 05:46:10|1975.4|1960.6|1975.9|1961.1|1975.9|1961.1|1975.4|1960.6|2
1738734390000|2025-02-05 05:46:30|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|3
1738734400000|2025-02-05 05:46:40|1976.9|1962.1|1977.9|1963.1|1978.4|1963.6|1976.9|1962.1|6
1738734410000|2025-02-05 05:46:50|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|3
1738734420000|2025-02-05 05:47:00|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1738734440000|2025-02-05 05:47:20|1976.4|1961.6|1975.9|1961.1|1976.9|1962.1|1975.9|1961.1|4
1738734450000|2025-02-05 05:47:30|1975.4|1960.6|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|3
1738734460000|2025-02-05 05:47:40|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1738734480000|2025-02-05 05:48:00|1976.4|1961.6|1980.9|1966.1|1980.9|1966.1|1976.4|1961.6|9
1738734490000|2025-02-05 05:48:10|1981.4|1966.6|1980.4|1965.6|1981.9|1967.1|1980.4|1965.6|6
1738734500000|2025-02-05 05:48:20|1980.9|1966.1|1982.9|1968.1|1982.9|1968.1|1980.9|1966.1|7
1738734510000|2025-02-05 05:48:30|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|3
1738734530000|2025-02-05 05:48:50|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1978.9|1964.1|5
1738734540000|2025-02-05 05:49:00|1979.4|1964.6|1980.9|1966.1|1980.9|1966.1|1979.4|1964.6|6
1738734550000|2025-02-05 05:49:10|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1738734560000|2025-02-05 05:49:20|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.4|1965.6|5
1738734570000|2025-02-05 05:49:30|1980.4|1965.6|1980.9|1966.1|1980.9|1966.1|1980.4|1965.6|4
1738734610000|2025-02-05 05:50:10|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|4
1738734620000|2025-02-05 05:50:20|1979.9|1965.1|1980.4|1965.6|1980.9|1966.1|1979.9|1965.1|4
1738734630000|2025-02-05 05:50:30|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1
1738734640000|2025-02-05 05:50:40|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|5
1738734650000|2025-02-05 05:50:50|1982.9|1968.1|1985.4|1970.6|1986.9|1972.1|1982.9|1968.1|5
1738734660000|2025-02-05 05:51:00|1984.9|1970.1|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|3
1738734670000|2025-02-05 05:51:10|1983.4|1968.6|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|3
1738734680000|2025-02-05 05:51:20|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738734690000|2025-02-05 05:51:30|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|2
1738734700000|2025-02-05 05:51:40|1984.9|1970.1|1987.4|1972.6|1987.4|1972.6|1984.9|1970.1|6
1738734710000|2025-02-05 05:51:50|1987.9|1973.1|1987.9|1973.1|1987.9|1973.1|1987.4|1972.6|5
1738734720000|2025-02-05 05:52:00|1987.4|1972.6|1987.9|1973.1|1987.9|1973.1|1987.4|1972.6|2
1738734730000|2025-02-05 05:52:10|1988.4|1973.6|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|4
1738734740000|2025-02-05 05:52:20|1989.9|1975.1|1996.4|1981.6|1996.4|1981.6|1989.9|1975.1|12
1738734750000|2025-02-05 05:52:30|1996.9|1982.1|1998.4|1983.6|1998.9|1984.1|1996.4|1981.6|10
1738734760000|2025-02-05 05:52:40|1998.9|1984.1|2001.4|1986.6|2001.4|1986.6|1998.9|1984.1|5
1738734770000|2025-02-05 05:52:50|1999.9|1985.1|1998.4|1983.6|1999.9|1985.1|1997.4|1982.6|8
1738734780000|2025-02-05 05:53:00|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|2
1738734790000|2025-02-05 05:53:10|1998.9|1984.1|2000.9|1986.1|2000.9|1986.1|1998.9|1984.1|3
1738734800000|2025-02-05 05:53:20|1999.9|1985.1|2001.4|1986.6|2001.9|1987.1|1999.4|1984.6|18
1738734810000|2025-02-05 05:53:30|2001.9|1987.1|2001.9|1987.1|2001.9|1987.1|2001.4|1986.6|3
1738734820000|2025-02-05 05:53:40|2002.4|1987.6|2002.4|1987.6|2002.9|1988.1|2002.4|1987.6|5
1738734830000|2025-02-05 05:53:50|2002.9|1988.1|2002.9|1988.1|2002.9|1988.1|2002.4|1987.6|3
1738734840000|2025-02-05 05:54:00|2003.9|1989.1|2007.4|1992.6|2008.4|1993.6|2003.9|1989.1|9
1738734850000|2025-02-05 05:54:10|2006.9|1992.1|2006.4|1991.6|2007.4|1992.6|2005.9|1991.1|6
1738734860000|2025-02-05 05:54:20|2006.9|1992.1|2003.4|1988.6|2006.9|1992.1|2003.4|1988.6|9
1738734870000|2025-02-05 05:54:30|2003.9|1989.1|2005.4|1990.6|2006.4|1991.6|2003.9|1989.1|8
1738734880000|2025-02-05 05:54:40|2004.9|1990.1|2005.4|1990.6|2005.4|1990.6|2004.4|1989.6|4
1738734900000|2025-02-05 05:55:00|2005.9|1991.1|2011.4|1996.6|2011.4|1996.6|2005.9|1991.1|10
1738734910000|2025-02-05 05:55:10|2011.9|1997.1|2012.9|1998.1|2012.9|1998.1|2011.9|1997.1|5
1738734930000|2025-02-05 05:55:30|2012.4|1997.6|2012.9|1998.1|2012.9|1998.1|2011.4|1996.6|7
1738734940000|2025-02-05 05:55:40|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|4
1738734950000|2025-02-05 05:55:50|2011.9|1997.1|2012.4|1997.6|2012.9|1998.1|2010.4|1995.6|11
1738734960000|2025-02-05 05:56:00|2012.9|1998.1|2009.4|1994.6|2012.9|1998.1|2009.4|1994.6|18
1738734970000|2025-02-05 05:56:10|2009.9|1995.1|2009.4|1994.6|2009.9|1995.1|2009.4|1994.6|2
1738734980000|2025-02-05 05:56:20|2008.4|1993.6|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|5
1738734990000|2025-02-05 05:56:30|2009.9|1995.1|2011.9|1997.1|2011.9|1997.1|2009.9|1995.1|3
1738735000000|2025-02-05 05:56:40|2012.4|1997.6|2013.4|1998.6|2013.9|1999.1|2011.9|1997.1|11
1738735010000|2025-02-05 05:56:50|2012.9|1998.1|2013.4|1998.6|2013.4|1998.6|2012.4|1997.6|7
1738735020000|2025-02-05 05:57:00|2012.9|1998.1|2012.4|1997.6|2013.4|1998.6|2012.4|1997.6|6
1738735030000|2025-02-05 05:57:10|2011.9|1997.1|2009.9|1995.1|2012.4|1997.6|2009.4|1994.6|9
1738735040000|2025-02-05 05:57:20|2010.4|1995.6|2010.9|1996.1|2010.9|1996.1|2009.9|1995.1|5
1738735050000|2025-02-05 05:57:30|2010.4|1995.6|2014.9|2000.1|2014.9|2000.1|2010.4|1995.6|7
1738735060000|2025-02-05 05:57:40|2012.9|1998.1|2014.4|1999.6|2014.4|1999.6|2012.9|1998.1|6
1738735070000|2025-02-05 05:57:50|2013.9|1999.1|2012.9|1998.1|2013.9|1999.1|2012.4|1997.6|8
1738735080000|2025-02-05 05:58:00|2012.4|1997.6|2011.9|1997.1|2013.4|1998.6|2011.9|1997.1|7
1738735090000|2025-02-05 05:58:10|2011.4|1996.6|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|7
1738735100000|2025-02-05 05:58:20|2011.9|1997.1|2011.4|1996.6|2011.9|1997.1|2011.4|1996.6|2
1738735110000|2025-02-05 05:58:30|2011.9|1997.1|2011.4|1996.6|2012.4|1997.6|2010.4|1995.6|7
1738735120000|2025-02-05 05:58:40|2010.9|1996.1|2012.4|1997.6|2012.4|1997.6|2010.9|1996.1|4
1738735130000|2025-02-05 05:58:50|2011.9|1997.1|2012.4|1997.6|2012.9|1998.1|2011.4|1996.6|10
1738735140000|2025-02-05 05:59:00|2012.9|1998.1|2012.4|1997.6|2012.9|1998.1|2012.4|1997.6|6
1738735150000|2025-02-05 05:59:10|2012.9|1998.1|2012.9|1998.1|2012.9|1998.1|2012.4|1997.6|13
1738735160000|2025-02-05 05:59:20|2012.4|1997.6|2012.4|1997.6|2012.9|1998.1|2011.9|1997.1|4
1738735170000|2025-02-05 05:59:30|2011.9|1997.1|2011.9|1997.1|2011.9|1997.1|2011.9|1997.1|1
1738735180000|2025-02-05 05:59:40|2012.4|1997.6|2012.4|1997.6|2012.9|1998.1|2012.4|1997.6|3
1738735190000|2025-02-05 05:59:50|2011.9|1997.1|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|4
1738735200000|2025-02-05 06:00:00|2011.4|1996.6|2007.4|1992.6|2011.4|1996.6|2007.4|1992.6|16
1738735210000|2025-02-05 06:00:10|2006.4|1991.6|2005.4|1990.6|2006.4|1991.6|2005.4|1990.6|3
1738735220000|2025-02-05 06:00:20|2004.9|1990.1|2005.9|1991.1|2006.4|1991.6|2004.4|1989.6|12
1738735230000|2025-02-05 06:00:30|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|1
1738735240000|2025-02-05 06:00:40|2004.9|1990.1|2003.9|1989.1|2004.9|1990.1|2003.9|1989.1|5
1738735250000|2025-02-05 06:00:50|2004.4|1989.6|2003.4|1988.6|2004.4|1989.6|2002.9|1988.1|6
1738735260000|2025-02-05 06:01:00|2002.9|1988.1|2002.9|1988.1|2002.9|1988.1|2000.9|1986.1|14
1738735270000|2025-02-05 06:01:10|2002.4|1987.6|2001.4|1986.6|2002.4|1987.6|2000.9|1986.1|5
1738735280000|2025-02-05 06:01:20|2000.9|1986.1|1999.4|1984.6|2001.4|1986.6|1999.4|1984.6|4
1738735290000|2025-02-05 06:01:30|1999.9|1985.1|1999.9|1985.1|2000.4|1985.6|1999.9|1985.1|3
1738735300000|2025-02-05 06:01:40|2000.4|1985.6|2000.4|1985.6|2000.9|1986.1|2000.4|1985.6|3
1738735310000|2025-02-05 06:01:50|2000.9|1986.1|2001.4|1986.6|2001.9|1987.1|2000.4|1985.6|5
1738735320000|2025-02-05 06:02:00|2001.9|1987.1|2000.4|1985.6|2001.9|1987.1|1999.9|1985.1|6
1738735330000|2025-02-05 06:02:10|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1998.9|1984.1|6
1738735350000|2025-02-05 06:02:30|1998.9|1984.1|1999.4|1984.6|1999.4|1984.6|1998.9|1984.1|4
1738735370000|2025-02-05 06:02:50|1999.9|1985.1|2000.4|1985.6|2000.4|1985.6|1999.4|1984.6|5
1738735380000|2025-02-05 06:03:00|2000.9|1986.1|2001.4|1986.6|2001.4|1986.6|2000.9|1986.1|6
1738735390000|2025-02-05 06:03:10|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|2000.4|1985.6|3
1738735400000|2025-02-05 06:03:20|2000.4|1985.6|1998.4|1983.6|2000.4|1985.6|1998.4|1983.6|5
1738735410000|2025-02-05 06:03:30|1999.4|1984.6|1997.4|1982.6|1999.4|1984.6|1997.4|1982.6|3
1738735420000|2025-02-05 06:03:40|1996.9|1982.1|1998.4|1983.6|1998.4|1983.6|1996.9|1982.1|6
1738735430000|2025-02-05 06:03:50|1997.9|1983.1|1998.4|1983.6|1998.9|1984.1|1997.4|1982.6|8
1738735440000|2025-02-05 06:04:00|1997.9|1983.1|1999.4|1984.6|1999.4|1984.6|1997.4|1982.6|9
1738735450000|2025-02-05 06:04:10|1998.9|1984.1|1996.4|1981.6|1998.9|1984.1|1996.4|1981.6|5
1738735460000|2025-02-05 06:04:20|1995.9|1981.1|1993.9|1979.1|1996.4|1981.6|1993.9|1979.1|5
1738735470000|2025-02-05 06:04:30|1994.4|1979.6|1994.9|1980.1|1994.9|1980.1|1994.4|1979.6|2
1738735480000|2025-02-05 06:04:40|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1994.9|1980.1|3
1738735490000|2025-02-05 06:04:50|1994.9|1980.1|1993.9|1979.1|1994.9|1980.1|1993.9|1979.1|3
1738735500000|2025-02-05 06:05:00|1993.4|1978.6|1993.4|1978.6|1993.4|1978.6|1992.9|1978.1|3
1738735510000|2025-02-05 06:05:10|1993.9|1979.1|1994.4|1979.6|1994.9|1980.1|1993.9|1979.1|4
1738735520000|2025-02-05 06:05:20|1993.4|1978.6|1991.9|1977.1|1993.4|1978.6|1991.9|1977.1|4
1738735530000|2025-02-05 06:05:30|1990.9|1976.1|1989.9|1975.1|1990.9|1976.1|1989.9|1975.1|3
1738735540000|2025-02-05 06:05:40|1988.9|1974.1|1989.9|1975.1|1989.9|1975.1|1988.4|1973.6|8
1738735550000|2025-02-05 06:05:50|1989.4|1974.6|1989.4|1974.6|1989.4|1974.6|1989.4|1974.6|1
1738735560000|2025-02-05 06:06:00|1988.9|1974.1|1989.4|1974.6|1989.4|1974.6|1987.9|1973.1|5
1738735570000|2025-02-05 06:06:10|1988.9|1974.1|1987.9|1973.1|1988.9|1974.1|1987.9|1973.1|5
1738735580000|2025-02-05 06:06:20|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1
1738735590000|2025-02-05 06:06:30|1987.9|1973.1|1986.4|1971.6|1988.4|1973.6|1986.4|1971.6|7
1738735600000|2025-02-05 06:06:40|1986.9|1972.1|1986.4|1971.6|1987.9|1973.1|1986.4|1971.6|6
1738735620000|2025-02-05 06:07:00|1985.9|1971.1|1982.4|1967.6|1985.9|1971.1|1982.4|1967.6|7
1738735630000|2025-02-05 06:07:10|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1
1738735640000|2025-02-05 06:07:20|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|4
1738735650000|2025-02-05 06:07:30|1981.9|1967.1|1983.4|1968.6|1983.4|1968.6|1981.4|1966.6|5
1738735660000|2025-02-05 06:07:40|1982.9|1968.1|1981.9|1967.1|1982.9|1968.1|1981.4|1966.6|7
1738735670000|2025-02-05 06:07:50|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|4
1738735680000|2025-02-05 06:08:00|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1
1738735690000|2025-02-05 06:08:10|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738735700000|2025-02-05 06:08:20|1983.9|1969.1|1984.4|1969.6|1984.9|1970.1|1983.9|1969.1|6
1738735710000|2025-02-05 06:08:30|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738735720000|2025-02-05 06:08:40|1984.4|1969.6|1985.9|1971.1|1986.4|1971.6|1984.4|1969.6|4
1738735730000|2025-02-05 06:08:50|1986.4|1971.6|1988.4|1973.6|1989.4|1974.6|1985.9|1971.1|9
1738735740000|2025-02-05 06:09:00|1988.9|1974.1|1988.4|1973.6|1988.9|1974.1|1988.4|1973.6|2
1738735750000|2025-02-05 06:09:10|1987.9|1973.1|1988.4|1973.6|1988.4|1973.6|1987.4|1972.6|4
1738735760000|2025-02-05 06:09:20|1988.9|1974.1|1989.9|1975.1|1991.4|1976.6|1988.9|1974.1|8
1738735770000|2025-02-05 06:09:30|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738735780000|2025-02-05 06:09:40|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|2
1738735800000|2025-02-05 06:10:00|1990.4|1975.6|1996.4|1981.6|1996.4|1981.6|1990.4|1975.6|14
1738735810000|2025-02-05 06:10:10|1994.4|1979.6|1993.4|1978.6|1994.4|1979.6|1992.9|1978.1|5
1738735820000|2025-02-05 06:10:20|1993.9|1979.1|1995.9|1981.1|1995.9|1981.1|1993.9|1979.1|3
1738735830000|2025-02-05 06:10:30|1995.4|1980.6|1996.9|1982.1|1996.9|1982.1|1995.4|1980.6|7
1738735840000|2025-02-05 06:10:40|1996.4|1981.6|1998.4|1983.6|1998.4|1983.6|1995.4|1980.6|7
1738735850000|2025-02-05 06:10:50|1997.9|1983.1|1997.4|1982.6|1997.9|1983.1|1997.4|1982.6|2
1738735860000|2025-02-05 06:11:00|1996.9|1982.1|1995.9|1981.1|1997.4|1982.6|1995.4|1980.6|9
1738735870000|2025-02-05 06:11:10|1996.4|1981.6|1992.4|1977.6|1996.9|1982.1|1992.4|1977.6|10
1738735880000|2025-02-05 06:11:20|1993.4|1978.6|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|3
1738735890000|2025-02-05 06:11:30|1993.9|1979.1|1995.4|1980.6|1995.9|1981.1|1993.9|1979.1|9
1738735900000|2025-02-05 06:11:40|1993.9|1979.1|1993.4|1978.6|1994.4|1979.6|1993.4|1978.6|5
1738735910000|2025-02-05 06:11:50|1992.9|1978.1|1991.4|1976.6|1992.9|1978.1|1991.4|1976.6|3
1738735920000|2025-02-05 06:12:00|1990.9|1976.1|1989.4|1974.6|1991.4|1976.6|1989.4|1974.6|6
1738735930000|2025-02-05 06:12:10|1989.9|1975.1|1987.9|1973.1|1989.9|1975.1|1987.4|1972.6|9
1738735940000|2025-02-05 06:12:20|1988.4|1973.6|1990.4|1975.6|1990.4|1975.6|1988.4|1973.6|9
1738735950000|2025-02-05 06:12:30|1990.9|1976.1|1988.9|1974.1|1990.9|1976.1|1988.9|1974.1|4
1738735960000|2025-02-05 06:12:40|1988.4|1973.6|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|6
1738735970000|2025-02-05 06:12:50|1988.4|1973.6|1987.4|1972.6|1988.9|1974.1|1987.4|1972.6|7
1738735980000|2025-02-05 06:13:00|1986.9|1972.1|1985.4|1970.6|1987.4|1972.6|1985.4|1970.6|7
1738735990000|2025-02-05 06:13:10|1985.9|1971.1|1986.4|1971.6|1986.4|1971.6|1985.9|1971.1|2
1738736000000|2025-02-05 06:13:20|1986.9|1972.1|1988.4|1973.6|1988.4|1973.6|1986.9|1972.1|5
1738736020000|2025-02-05 06:13:40|1988.9|1974.1|1988.9|1974.1|1988.9|1974.1|1988.9|1974.1|1
1738736030000|2025-02-05 06:13:50|1989.4|1974.6|1989.4|1974.6|1990.4|1975.6|1989.4|1974.6|4
1738736040000|2025-02-05 06:14:00|1989.9|1975.1|1989.4|1974.6|1990.4|1975.6|1989.4|1974.6|4
1738736050000|2025-02-05 06:14:10|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738736060000|2025-02-05 06:14:20|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1988.9|1974.1|4
1738736070000|2025-02-05 06:14:30|1988.9|1974.1|1988.9|1974.1|1988.9|1974.1|1988.9|1974.1|1
1738736080000|2025-02-05 06:14:40|1989.4|1974.6|1988.9|1974.1|1989.4|1974.6|1988.4|1973.6|4
1738736090000|2025-02-05 06:14:50|1989.4|1974.6|1987.4|1972.6|1989.4|1974.6|1987.4|1972.6|10
1738736100000|2025-02-05 06:15:00|1986.9|1972.1|1985.4|1970.6|1986.9|1972.1|1984.9|1970.1|7
1738736110000|2025-02-05 06:15:10|1985.9|1971.1|1985.4|1970.6|1986.9|1972.1|1985.4|1970.6|6
1738736120000|2025-02-05 06:15:20|1984.4|1969.6|1984.9|1970.1|1984.9|1970.1|1983.4|1968.6|5
1738736130000|2025-02-05 06:15:30|1984.4|1969.6|1985.4|1970.6|1985.4|1970.6|1984.4|1969.6|3
1738736140000|2025-02-05 06:15:40|1984.4|1969.6|1983.4|1968.6|1984.9|1970.1|1983.4|1968.6|4
1738736150000|2025-02-05 06:15:50|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|2
1738736160000|2025-02-05 06:16:00|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|2
1738736170000|2025-02-05 06:16:10|1983.9|1969.1|1985.4|1970.6|1985.4|1970.6|1983.9|1969.1|6
1738736180000|2025-02-05 06:16:20|1984.9|1970.1|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|3
1738736190000|2025-02-05 06:16:30|1983.4|1968.6|1981.4|1966.6|1983.4|1968.6|1981.4|1966.6|6
1738736200000|2025-02-05 06:16:40|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|4
1738736210000|2025-02-05 06:16:50|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1981.4|1966.6|6
1738736220000|2025-02-05 06:17:00|1981.9|1967.1|1980.4|1965.6|1981.9|1967.1|1980.4|1965.6|4
1738736230000|2025-02-05 06:17:10|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|2
1738736240000|2025-02-05 06:17:20|1980.9|1966.1|1981.4|1966.6|1982.4|1967.6|1980.4|1965.6|9
1738736250000|2025-02-05 06:17:30|1980.4|1965.6|1980.9|1966.1|1981.4|1966.6|1980.4|1965.6|5
1738736260000|2025-02-05 06:17:40|1980.4|1965.6|1982.4|1967.6|1982.4|1967.6|1980.4|1965.6|6
1738736270000|2025-02-05 06:17:50|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|3
1738736280000|2025-02-05 06:18:00|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1
1738736300000|2025-02-05 06:18:20|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1738736310000|2025-02-05 06:18:30|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|2
1738736320000|2025-02-05 06:18:40|1977.9|1963.1|1979.4|1964.6|1979.9|1965.1|1977.9|1963.1|6
1738736330000|2025-02-05 06:18:50|1979.9|1965.1|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|8
1738736340000|2025-02-05 06:19:00|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|2
1738736350000|2025-02-05 06:19:10|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|2
1738736360000|2025-02-05 06:19:20|1980.9|1966.1|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|3
1738736370000|2025-02-05 06:19:30|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|4
1738736380000|2025-02-05 06:19:40|1981.9|1967.1|1978.9|1964.1|1981.9|1967.1|1978.4|1963.6|10
1738736390000|2025-02-05 06:19:50|1978.4|1963.6|1978.9|1964.1|1979.4|1964.6|1978.4|1963.6|3
1738736400000|2025-02-05 06:20:00|1977.9|1963.1|1977.9|1963.1|1978.4|1963.6|1977.9|1963.1|3
1738736420000|2025-02-05 06:20:20|1976.4|1961.6|1975.9|1961.1|1976.4|1961.6|1975.9|1961.1|2
1738736430000|2025-02-05 06:20:30|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1738736440000|2025-02-05 06:20:40|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738736450000|2025-02-05 06:20:50|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|4
1738736460000|2025-02-05 06:21:00|1976.9|1962.1|1978.4|1963.6|1978.4|1963.6|1976.4|1961.6|6
1738736470000|2025-02-05 06:21:10|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1738736480000|2025-02-05 06:21:20|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1738736490000|2025-02-05 06:21:30|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1
1738736510000|2025-02-05 06:21:50|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|3
1738736520000|2025-02-05 06:22:00|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738736530000|2025-02-05 06:22:10|1975.4|1960.6|1973.9|1959.1|1975.9|1961.1|1973.9|1959.1|6
1738736540000|2025-02-05 06:22:20|1974.4|1959.6|1977.4|1962.6|1977.4|1962.6|1974.4|1959.6|5
1738736550000|2025-02-05 06:22:30|1976.9|1962.1|1975.4|1960.6|1976.9|1962.1|1975.4|1960.6|6
1738736560000|2025-02-05 06:22:40|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.4|1960.6|3
1738736580000|2025-02-05 06:23:00|1976.4|1961.6|1975.9|1961.1|1976.4|1961.6|1975.9|1961.1|2
1738736590000|2025-02-05 06:23:10|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1
1738736600000|2025-02-05 06:23:20|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1974.9|1960.1|4
1738736610000|2025-02-05 06:23:30|1974.4|1959.6|1973.9|1959.1|1974.4|1959.6|1973.9|1959.1|2
1738736620000|2025-02-05 06:23:40|1974.4|1959.6|1974.4|1959.6|1975.4|1960.6|1973.9|1959.1|6
1738736630000|2025-02-05 06:23:50|1974.9|1960.1|1976.4|1961.6|1976.4|1961.6|1974.9|1960.1|4
1738736640000|2025-02-05 06:24:00|1977.4|1962.6|1978.4|1963.6|1978.4|1963.6|1976.9|1962.1|5
1738736650000|2025-02-05 06:24:10|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1976.9|1962.1|4
1738736660000|2025-02-05 06:24:20|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.9|1962.1|2
1738736670000|2025-02-05 06:24:30|1976.9|1962.1|1975.4|1960.6|1976.9|1962.1|1974.9|1960.1|8
1738736680000|2025-02-05 06:24:40|1974.4|1959.6|1975.9|1961.1|1975.9|1961.1|1974.4|1959.6|4
1738736690000|2025-02-05 06:24:50|1976.4|1961.6|1977.4|1962.6|1977.4|1962.6|1976.4|1961.6|3
1738736700000|2025-02-05 06:25:00|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|3
1738736710000|2025-02-05 06:25:10|1976.4|1961.6|1976.9|1962.1|1977.9|1963.1|1976.4|1961.6|8
1738736720000|2025-02-05 06:25:20|1976.4|1961.6|1974.4|1959.6|1976.9|1962.1|1974.4|1959.6|6
1738736730000|2025-02-05 06:25:30|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1738736750000|2025-02-05 06:25:50|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738736760000|2025-02-05 06:26:00|1973.9|1959.1|1974.4|1959.6|1974.9|1960.1|1973.4|1958.6|6
1738736770000|2025-02-05 06:26:10|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|4
1738736780000|2025-02-05 06:26:20|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1974.9|1960.1|5
1738736790000|2025-02-05 06:26:30|1975.4|1960.6|1974.9|1960.1|1975.4|1960.6|1974.9|1960.1|2
1738736800000|2025-02-05 06:26:40|1974.4|1959.6|1972.9|1958.1|1974.4|1959.6|1972.4|1957.6|9
1738736810000|2025-02-05 06:26:50|1973.4|1958.6|1974.4|1959.6|1974.9|1960.1|1973.4|1958.6|7
1738736820000|2025-02-05 06:27:00|1974.9|1960.1|1973.9|1959.1|1974.9|1960.1|1972.9|1958.1|7
1738736830000|2025-02-05 06:27:10|1974.4|1959.6|1974.9|1960.1|1974.9|1960.1|1974.4|1959.6|6
1738736840000|2025-02-05 06:27:20|1975.4|1960.6|1974.9|1960.1|1975.4|1960.6|1974.4|1959.6|4
1738736850000|2025-02-05 06:27:30|1974.4|1959.6|1974.9|1960.1|1975.9|1961.1|1974.4|1959.6|6
1738736860000|2025-02-05 06:27:40|1975.4|1960.6|1974.9|1960.1|1975.4|1960.6|1974.4|1959.6|6
1738736870000|2025-02-05 06:27:50|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1
1738736880000|2025-02-05 06:28:00|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|6
1738736890000|2025-02-05 06:28:10|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1974.4|1959.6|2
1738736910000|2025-02-05 06:28:30|1974.9|1960.1|1976.4|1961.6|1976.4|1961.6|1974.9|1960.1|4
1738736930000|2025-02-05 06:28:50|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1974.9|1960.1|6
1738736940000|2025-02-05 06:29:00|1975.4|1960.6|1975.9|1961.1|1975.9|1961.1|1975.4|1960.6|4
1738736950000|2025-02-05 06:29:10|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.9|1962.1|2
1738736960000|2025-02-05 06:29:20|1978.4|1963.6|1976.4|1961.6|1978.9|1964.1|1975.9|1961.1|13
1738736970000|2025-02-05 06:29:30|1977.4|1962.6|1977.9|1963.1|1977.9|1963.1|1977.4|1962.6|2
1738736980000|2025-02-05 06:29:40|1978.4|1963.6|1977.9|1963.1|1978.9|1964.1|1977.9|1963.1|6
1738736990000|2025-02-05 06:29:50|1978.9|1964.1|1980.4|1965.6|1980.9|1966.1|1978.9|1964.1|6
1738737000000|2025-02-05 06:30:00|1980.9|1966.1|1980.4|1965.6|1981.4|1966.6|1979.4|1964.6|14
1738737010000|2025-02-05 06:30:10|1979.4|1964.6|1977.9|1963.1|1979.4|1964.6|1977.9|1963.1|6
1738737020000|2025-02-05 06:30:20|1977.4|1962.6|1976.4|1961.6|1978.9|1964.1|1976.4|1961.6|15
1738737030000|2025-02-05 06:30:30|1975.4|1960.6|1973.9|1959.1|1975.9|1961.1|1973.9|1959.1|11
1738737040000|2025-02-05 06:30:40|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738737050000|2025-02-05 06:30:50|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|5
1738737060000|2025-02-05 06:31:00|1972.4|1957.6|1969.9|1955.1|1972.9|1958.1|1969.9|1955.1|8
1738737070000|2025-02-05 06:31:10|1970.4|1955.6|1969.9|1955.1|1971.4|1956.6|1969.9|1955.1|12
1738737090000|2025-02-05 06:31:30|1969.4|1954.6|1969.9|1955.1|1969.9|1955.1|1968.4|1953.6|5
1738737100000|2025-02-05 06:31:40|1970.4|1955.6|1970.4|1955.6|1971.4|1956.6|1970.4|1955.6|9
1738737110000|2025-02-05 06:31:50|1969.9|1955.1|1969.4|1954.6|1970.4|1955.6|1968.9|1954.1|5
1738737120000|2025-02-05 06:32:00|1969.9|1955.1|1970.9|1956.1|1970.9|1956.1|1969.9|1955.1|4
1738737130000|2025-02-05 06:32:10|1969.9|1955.1|1968.4|1953.6|1969.9|1955.1|1968.4|1953.6|7
1738737140000|2025-02-05 06:32:20|1968.9|1954.1|1970.9|1956.1|1970.9|1956.1|1968.9|1954.1|4
1738737150000|2025-02-05 06:32:30|1970.4|1955.6|1971.4|1956.6|1971.4|1956.6|1969.4|1954.6|6
1738737160000|2025-02-05 06:32:40|1970.9|1956.1|1971.9|1957.1|1971.9|1957.1|1970.4|1955.6|4
1738737170000|2025-02-05 06:32:50|1971.4|1956.6|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|3
1738737180000|2025-02-05 06:33:00|1970.9|1956.1|1973.9|1959.1|1973.9|1959.1|1970.9|1956.1|7
1738737190000|2025-02-05 06:33:10|1973.4|1958.6|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|5
1738737200000|2025-02-05 06:33:20|1972.9|1958.1|1974.4|1959.6|1974.4|1959.6|1972.9|1958.1|5
1738737210000|2025-02-05 06:33:30|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|4
1738737220000|2025-02-05 06:33:40|1976.4|1961.6|1975.4|1960.6|1976.4|1961.6|1974.9|1960.1|6
1738737230000|2025-02-05 06:33:50|1975.9|1961.1|1977.4|1962.6|1977.4|1962.6|1975.9|1961.1|7
1738737240000|2025-02-05 06:34:00|1976.9|1962.1|1975.4|1960.6|1977.4|1962.6|1975.4|1960.6|10
1738737250000|2025-02-05 06:34:10|1974.4|1959.6|1974.9|1960.1|1974.9|1960.1|1974.4|1959.6|2
1738737260000|2025-02-05 06:34:20|1974.4|1959.6|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|4
1738737270000|2025-02-05 06:34:30|1973.9|1959.1|1974.9|1960.1|1975.4|1960.6|1973.9|1959.1|6
1738737280000|2025-02-05 06:34:40|1974.4|1959.6|1973.4|1958.6|1974.9|1960.1|1973.4|1958.6|7
1738737300000|2025-02-05 06:35:00|1972.4|1957.6|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|3
1738737310000|2025-02-05 06:35:10|1971.9|1957.1|1971.9|1957.1|1972.4|1957.6|1971.4|1956.6|6
1738737320000|2025-02-05 06:35:20|1971.4|1956.6|1972.4|1957.6|1972.9|1958.1|1971.4|1956.6|7
1738737330000|2025-02-05 06:35:30|1973.4|1958.6|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|3
1738737340000|2025-02-05 06:35:40|1971.4|1956.6|1970.4|1955.6|1971.4|1956.6|1970.4|1955.6|2
1738737350000|2025-02-05 06:35:50|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1738737360000|2025-02-05 06:36:00|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|2
1738737370000|2025-02-05 06:36:10|1969.9|1955.1|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|4
1738737380000|2025-02-05 06:36:20|1969.9|1955.1|1970.4|1955.6|1970.9|1956.1|1969.9|1955.1|4
1738737390000|2025-02-05 06:36:30|1969.9|1955.1|1969.9|1955.1|1970.4|1955.6|1969.4|1954.6|5
1738737400000|2025-02-05 06:36:40|1969.4|1954.6|1970.4|1955.6|1970.9|1956.1|1969.4|1954.6|5
1738737410000|2025-02-05 06:36:50|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1
1738737420000|2025-02-05 06:37:00|1968.9|1954.1|1967.9|1953.1|1969.4|1954.6|1967.9|1953.1|7
1738737430000|2025-02-05 06:37:10|1968.4|1953.6|1968.9|1954.1|1969.4|1954.6|1968.4|1953.6|3
1738737440000|2025-02-05 06:37:20|1968.4|1953.6|1967.9|1953.1|1968.9|1954.1|1967.9|1953.1|6
1738737450000|2025-02-05 06:37:30|1968.4|1953.6|1967.9|1953.1|1968.4|1953.6|1967.9|1953.1|4
1738737470000|2025-02-05 06:37:50|1968.4|1953.6|1969.9|1955.1|1969.9|1955.1|1968.4|1953.6|6
1738737480000|2025-02-05 06:38:00|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1
1738737490000|2025-02-05 06:38:10|1969.9|1955.1|1969.4|1954.6|1970.9|1956.1|1969.4|1954.6|4
1738737500000|2025-02-05 06:38:20|1968.4|1953.6|1967.9|1953.1|1968.4|1953.6|1967.9|1953.1|2
1738737510000|2025-02-05 06:38:30|1966.4|1951.6|1965.9|1951.1|1966.4|1951.6|1965.9|1951.1|2
1738737520000|2025-02-05 06:38:40|1966.4|1951.6|1965.9|1951.1|1966.4|1951.6|1965.9|1951.1|2
1738737530000|2025-02-05 06:38:50|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|3
1738737540000|2025-02-05 06:39:00|1966.4|1951.6|1967.4|1952.6|1967.9|1953.1|1966.4|1951.6|8
1738737560000|2025-02-05 06:39:20|1966.9|1952.1|1961.9|1947.1|1966.9|1952.1|1961.9|1947.1|13
1738737570000|2025-02-05 06:39:30|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|2
1738737580000|2025-02-05 06:39:40|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1959.9|1945.1|8
1738737590000|2025-02-05 06:39:50|1959.9|1945.1|1961.4|1946.6|1961.9|1947.1|1959.9|1945.1|6
1738737600000|2025-02-05 06:40:00|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|2
1738737610000|2025-02-05 06:40:10|1962.4|1947.6|1962.4|1947.6|1963.9|1949.1|1961.9|1947.1|7
1738737620000|2025-02-05 06:40:20|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1961.4|1946.6|6
1738737630000|2025-02-05 06:40:30|1963.4|1948.6|1960.4|1945.6|1963.4|1948.6|1960.4|1945.6|6
1738737640000|2025-02-05 06:40:40|1960.9|1946.1|1961.9|1947.1|1961.9|1947.1|1960.9|1946.1|3
1738737650000|2025-02-05 06:40:50|1962.4|1947.6|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|2
1738737660000|2025-02-05 06:41:00|1963.9|1949.1|1965.4|1950.6|1965.4|1950.6|1963.9|1949.1|4
1738737670000|2025-02-05 06:41:10|1964.9|1950.1|1964.4|1949.6|1965.4|1950.6|1964.4|1949.6|6
1738737680000|2025-02-05 06:41:20|1964.9|1950.1|1961.9|1947.1|1964.9|1950.1|1961.9|1947.1|8
1738737690000|2025-02-05 06:41:30|1961.4|1946.6|1962.9|1948.1|1962.9|1948.1|1961.4|1946.6|3
1738737700000|2025-02-05 06:41:40|1962.4|1947.6|1961.4|1946.6|1962.9|1948.1|1961.4|1946.6|9
1738737710000|2025-02-05 06:41:50|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1
1738737720000|2025-02-05 06:42:00|1962.4|1947.6|1963.9|1949.1|1963.9|1949.1|1962.4|1947.6|4
1738737730000|2025-02-05 06:42:10|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|4
1738737740000|2025-02-05 06:42:20|1964.4|1949.6|1966.9|1952.1|1966.9|1952.1|1964.4|1949.6|7
1738737750000|2025-02-05 06:42:30|1966.4|1951.6|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|4
1738737760000|2025-02-05 06:42:40|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1738737770000|2025-02-05 06:42:50|1966.9|1952.1|1966.4|1951.6|1967.4|1952.6|1966.4|1951.6|5
1738737780000|2025-02-05 06:43:00|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|2
1738737790000|2025-02-05 06:43:10|1965.4|1950.6|1967.4|1952.6|1967.4|1952.6|1965.4|1950.6|6
1738737800000|2025-02-05 06:43:20|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1738737810000|2025-02-05 06:43:30|1966.9|1952.1|1967.9|1953.1|1967.9|1953.1|1966.4|1951.6|9
1738737820000|2025-02-05 06:43:40|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1
1738737830000|2025-02-05 06:43:50|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|2
1738737840000|2025-02-05 06:44:00|1965.4|1950.6|1964.4|1949.6|1966.4|1951.6|1964.4|1949.6|5
1738737860000|2025-02-05 06:44:20|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|2
1738737870000|2025-02-05 06:44:30|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1738737880000|2025-02-05 06:44:40|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|2
1738737890000|2025-02-05 06:44:50|1965.9|1951.1|1966.4|1951.6|1966.9|1952.1|1965.4|1950.6|5
1738737900000|2025-02-05 06:45:00|1965.9|1951.1|1964.9|1950.1|1965.9|1951.1|1964.9|1950.1|3
1738737910000|2025-02-05 06:45:10|1964.4|1949.6|1961.4|1946.6|1964.9|1950.1|1961.4|1946.6|10
1738737920000|2025-02-05 06:45:20|1961.9|1947.1|1962.9|1948.1|1962.9|1948.1|1961.9|1947.1|3
1738737930000|2025-02-05 06:45:30|1963.4|1948.6|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|5
1738737940000|2025-02-05 06:45:40|1963.9|1949.1|1961.9|1947.1|1964.4|1949.6|1961.9|1947.1|6
1738737950000|2025-02-05 06:45:50|1961.4|1946.6|1960.9|1946.1|1961.4|1946.6|1960.4|1945.6|4
1738737960000|2025-02-05 06:46:00|1960.4|1945.6|1962.4|1947.6|1962.9|1948.1|1960.4|1945.6|5
1738737970000|2025-02-05 06:46:10|1962.9|1948.1|1960.9|1946.1|1962.9|1948.1|1960.4|1945.6|6
1738737980000|2025-02-05 06:46:20|1961.4|1946.6|1960.9|1946.1|1962.4|1947.6|1960.4|1945.6|7
1738737990000|2025-02-05 06:46:30|1960.4|1945.6|1960.9|1946.1|1962.9|1948.1|1960.4|1945.6|11
1738738000000|2025-02-05 06:46:40|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1738738010000|2025-02-05 06:46:50|1960.4|1945.6|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|3
1738738020000|2025-02-05 06:47:00|1959.9|1945.1|1959.9|1945.1|1960.4|1945.6|1959.9|1945.1|3
1738738040000|2025-02-05 06:47:20|1960.9|1946.1|1960.4|1945.6|1961.9|1947.1|1960.4|1945.6|7
1738738050000|2025-02-05 06:47:30|1960.9|1946.1|1961.9|1947.1|1961.9|1947.1|1960.4|1945.6|5
1738738060000|2025-02-05 06:47:40|1961.4|1946.6|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|2
1738738070000|2025-02-05 06:47:50|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|3
1738738080000|2025-02-05 06:48:00|1960.9|1946.1|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|6
1738738090000|2025-02-05 06:48:10|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1
1738738100000|2025-02-05 06:48:20|1960.4|1945.6|1960.9|1946.1|1961.9|1947.1|1960.4|1945.6|9
1738738110000|2025-02-05 06:48:30|1961.4|1946.6|1961.4|1946.6|1961.9|1947.1|1960.9|1946.1|5
1738738120000|2025-02-05 06:48:40|1961.9|1947.1|1962.4|1947.6|1963.4|1948.6|1961.9|1947.1|7
1738738130000|2025-02-05 06:48:50|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|2
1738738140000|2025-02-05 06:49:00|1962.9|1948.1|1960.9|1946.1|1963.4|1948.6|1960.4|1945.6|4
1738738150000|2025-02-05 06:49:10|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1738738160000|2025-02-05 06:49:20|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1959.9|1945.1|4
1738738170000|2025-02-05 06:49:30|1960.9|1946.1|1962.4|1947.6|1962.4|1947.6|1960.4|1945.6|8
1738738180000|2025-02-05 06:49:40|1962.9|1948.1|1961.4|1946.6|1962.9|1948.1|1960.9|1946.1|8
1738738190000|2025-02-05 06:49:50|1961.9|1947.1|1963.4|1948.6|1963.9|1949.1|1961.9|1947.1|6
1738738200000|2025-02-05 06:50:00|1962.9|1948.1|1961.9|1947.1|1962.9|1948.1|1961.9|1947.1|5
1738738220000|2025-02-05 06:50:20|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|2
1738738230000|2025-02-05 06:50:30|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|3
1738738240000|2025-02-05 06:50:40|1962.9|1948.1|1963.9|1949.1|1964.4|1949.6|1962.9|1948.1|5
1738738250000|2025-02-05 06:50:50|1963.4|1948.6|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|5
1738738260000|2025-02-05 06:51:00|1961.9|1947.1|1960.9|1946.1|1961.9|1947.1|1960.9|1946.1|5
1738738270000|2025-02-05 06:51:10|1960.4|1945.6|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|2
1738738280000|2025-02-05 06:51:20|1960.4|1945.6|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|3
1738738290000|2025-02-05 06:51:30|1960.9|1946.1|1959.9|1945.1|1960.9|1946.1|1959.9|1945.1|3
1738738320000|2025-02-05 06:52:00|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1738738330000|2025-02-05 06:52:10|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1738738340000|2025-02-05 06:52:20|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|3
1738738350000|2025-02-05 06:52:30|1959.4|1944.6|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|2
1738738360000|2025-02-05 06:52:40|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1738738370000|2025-02-05 06:52:50|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|3
1738738380000|2025-02-05 06:53:00|1959.4|1944.6|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|2
1738738390000|2025-02-05 06:53:10|1959.4|1944.6|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|2
1738738410000|2025-02-05 06:53:30|1959.4|1944.6|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|6
1738738420000|2025-02-05 06:53:40|1959.4|1944.6|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|2
1738738430000|2025-02-05 06:53:50|1959.4|1944.6|1960.4|1945.6|1960.9|1946.1|1959.4|1944.6|4
1738738440000|2025-02-05 06:54:00|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|3
1738738450000|2025-02-05 06:54:10|1960.4|1945.6|1962.4|1947.6|1962.4|1947.6|1960.4|1945.6|6
1738738460000|2025-02-05 06:54:20|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1960.4|1945.6|5
1738738470000|2025-02-05 06:54:30|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|4
1738738480000|2025-02-05 06:54:40|1961.9|1947.1|1960.9|1946.1|1961.9|1947.1|1960.4|1945.6|5
1738738490000|2025-02-05 06:54:50|1960.4|1945.6|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|4
1738738500000|2025-02-05 06:55:00|1961.4|1946.6|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|6
1738738510000|2025-02-05 06:55:10|1961.4|1946.6|1962.9|1948.1|1963.4|1948.6|1961.4|1946.6|5
1738738520000|2025-02-05 06:55:20|1963.4|1948.6|1963.9|1949.1|1963.9|1949.1|1963.4|1948.6|2
1738738530000|2025-02-05 06:55:30|1963.4|1948.6|1963.9|1949.1|1963.9|1949.1|1963.4|1948.6|2
1738738540000|2025-02-05 06:55:40|1963.4|1948.6|1962.9|1948.1|1963.4|1948.6|1962.4|1947.6|6
1738738560000|2025-02-05 06:56:00|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|4
1738738570000|2025-02-05 06:56:10|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|2
1738738580000|2025-02-05 06:56:20|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|2
1738738590000|2025-02-05 06:56:30|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1738738600000|2025-02-05 06:56:40|1963.9|1949.1|1962.4|1947.6|1963.9|1949.1|1962.4|1947.6|5
1738738610000|2025-02-05 06:56:50|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1738738620000|2025-02-05 06:57:00|1961.9|1947.1|1960.4|1945.6|1961.9|1947.1|1959.9|1945.1|5
1738738630000|2025-02-05 06:57:10|1960.9|1946.1|1959.9|1945.1|1960.9|1946.1|1959.9|1945.1|3
1738738640000|2025-02-05 06:57:20|1959.4|1944.6|1957.9|1943.1|1959.9|1945.1|1957.9|1943.1|4
1738738660000|2025-02-05 06:57:40|1958.9|1944.1|1959.4|1944.6|1960.4|1945.6|1958.9|1944.1|6
1738738670000|2025-02-05 06:57:50|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1738738680000|2025-02-05 06:58:00|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1738738690000|2025-02-05 06:58:10|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|3
1738738700000|2025-02-05 06:58:20|1959.4|1944.6|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|2
1738738710000|2025-02-05 06:58:30|1959.4|1944.6|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|2
1738738730000|2025-02-05 06:58:50|1959.4|1944.6|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|2
1738738740000|2025-02-05 06:59:00|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1738738750000|2025-02-05 06:59:10|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1738738760000|2025-02-05 06:59:20|1960.4|1945.6|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|3
1738738790000|2025-02-05 06:59:50|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1
1738738800000|2025-02-05 07:00:00|1960.4|1945.6|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|3
1738738810000|2025-02-05 07:00:10|1961.9|1947.1|1960.9|1946.1|1962.9|1948.1|1960.9|1946.1|6
1738738820000|2025-02-05 07:00:20|1960.4|1945.6|1957.9|1943.1|1960.4|1945.6|1957.9|1943.1|6
1738738840000|2025-02-05 07:00:40|1956.9|1942.1|1955.9|1941.1|1956.9|1942.1|1955.9|1941.1|2
1738738850000|2025-02-05 07:00:50|1957.4|1942.6|1957.9|1943.1|1957.9|1943.1|1957.4|1942.6|2
1738738860000|2025-02-05 07:01:00|1957.4|1942.6|1956.4|1941.6|1957.4|1942.6|1956.4|1941.6|7
1738738870000|2025-02-05 07:01:10|1955.9|1941.1|1954.4|1939.6|1955.9|1941.1|1954.4|1939.6|6
1738738880000|2025-02-05 07:01:20|1954.9|1940.1|1958.9|1944.1|1958.9|1944.1|1954.9|1940.1|14
1738738890000|2025-02-05 07:01:30|1959.4|1944.6|1960.9|1946.1|1961.4|1946.6|1959.4|1944.6|6
1738738900000|2025-02-05 07:01:40|1960.4|1945.6|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|4
1738738910000|2025-02-05 07:01:50|1961.4|1946.6|1961.4|1946.6|1962.4|1947.6|1960.9|1946.1|9
1738738920000|2025-02-05 07:02:00|1960.9|1946.1|1959.4|1944.6|1962.9|1948.1|1958.9|1944.1|14
1738738930000|2025-02-05 07:02:10|1958.9|1944.1|1960.4|1945.6|1960.4|1945.6|1958.4|1943.6|5
1738738940000|2025-02-05 07:02:20|1960.9|1946.1|1957.4|1942.6|1960.9|1946.1|1957.4|1942.6|10
1738738950000|2025-02-05 07:02:30|1956.9|1942.1|1957.4|1942.6|1957.9|1943.1|1956.9|1942.1|6
1738738960000|2025-02-05 07:02:40|1956.9|1942.1|1955.4|1940.6|1956.9|1942.1|1954.4|1939.6|8
1738738970000|2025-02-05 07:02:50|1955.9|1941.1|1957.4|1942.6|1957.4|1942.6|1955.9|1941.1|4
1738738980000|2025-02-05 07:03:00|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1955.9|1941.1|8
1738738990000|2025-02-05 07:03:10|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1955.9|1941.1|5
1738739000000|2025-02-05 07:03:20|1956.4|1941.6|1956.4|1941.6|1957.9|1943.1|1955.9|1941.1|7
1738739010000|2025-02-05 07:03:30|1955.9|1941.1|1953.9|1939.1|1955.9|1941.1|1953.9|1939.1|7
1738739020000|2025-02-05 07:03:40|1954.4|1939.6|1956.4|1941.6|1956.4|1941.6|1954.4|1939.6|4
1738739030000|2025-02-05 07:03:50|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|4
1738739040000|2025-02-05 07:04:00|1956.9|1942.1|1956.9|1942.1|1957.9|1943.1|1956.9|1942.1|5
1738739050000|2025-02-05 07:04:10|1956.4|1941.6|1954.4|1939.6|1956.4|1941.6|1954.4|1939.6|5
1738739060000|2025-02-05 07:04:20|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|4
1738739070000|2025-02-05 07:04:30|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1954.4|1939.6|3
1738739080000|2025-02-05 07:04:40|1954.4|1939.6|1955.9|1941.1|1955.9|1941.1|1954.4|1939.6|6
1738739090000|2025-02-05 07:04:50|1955.4|1940.6|1954.9|1940.1|1955.4|1940.6|1954.4|1939.6|4
1738739100000|2025-02-05 07:05:00|1954.4|1939.6|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|6
1738739110000|2025-02-05 07:05:10|1953.9|1939.1|1955.9|1941.1|1955.9|1941.1|1953.9|1939.1|5
1738739120000|2025-02-05 07:05:20|1956.4|1941.6|1957.9|1943.1|1958.4|1943.6|1955.9|1941.1|10
1738739130000|2025-02-05 07:05:30|1957.4|1942.6|1958.4|1943.6|1958.4|1943.6|1955.4|1940.6|12
1738739140000|2025-02-05 07:05:40|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|4
1738739150000|2025-02-05 07:05:50|1958.9|1944.1|1956.9|1942.1|1958.9|1944.1|1956.4|1941.6|7
1738739160000|2025-02-05 07:06:00|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|6
1738739170000|2025-02-05 07:06:10|1956.9|1942.1|1959.4|1944.6|1959.4|1944.6|1956.4|1941.6|10
1738739180000|2025-02-05 07:06:20|1959.9|1945.1|1961.4|1946.6|1961.4|1946.6|1959.4|1944.6|10
1738739190000|2025-02-05 07:06:30|1961.9|1947.1|1959.4|1944.6|1961.9|1947.1|1958.9|1944.1|5
1738739200000|2025-02-05 07:06:40|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|4
1738739210000|2025-02-05 07:06:50|1958.4|1943.6|1958.9|1944.1|1958.9|1944.1|1958.4|1943.6|6
1738739220000|2025-02-05 07:07:00|1959.4|1944.6|1959.4|1944.6|1959.9|1945.1|1958.9|1944.1|5
1738739230000|2025-02-05 07:07:10|1959.9|1945.1|1959.4|1944.6|1961.4|1946.6|1959.4|1944.6|5
1738739240000|2025-02-05 07:07:20|1959.9|1945.1|1960.4|1945.6|1960.9|1946.1|1959.9|1945.1|8
1738739250000|2025-02-05 07:07:30|1959.9|1945.1|1961.4|1946.6|1961.4|1946.6|1959.9|1945.1|4
1738739270000|2025-02-05 07:07:50|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|4
1738739280000|2025-02-05 07:08:00|1960.4|1945.6|1961.9|1947.1|1961.9|1947.1|1960.4|1945.6|4
1738739290000|2025-02-05 07:08:10|1961.4|1946.6|1959.4|1944.6|1961.4|1946.6|1959.4|1944.6|7
1738739300000|2025-02-05 07:08:20|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1
1738739310000|2025-02-05 07:08:30|1958.4|1943.6|1958.4|1943.6|1958.9|1944.1|1957.4|1942.6|7
1738739320000|2025-02-05 07:08:40|1958.9|1944.1|1957.4|1942.6|1958.9|1944.1|1957.4|1942.6|4
1738739330000|2025-02-05 07:08:50|1957.9|1943.1|1958.9|1944.1|1958.9|1944.1|1957.9|1943.1|3
1738739340000|2025-02-05 07:09:00|1959.4|1944.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|3
1738739350000|2025-02-05 07:09:10|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.4|1942.6|3
1738739360000|2025-02-05 07:09:20|1956.9|1942.1|1958.9|1944.1|1958.9|1944.1|1956.9|1942.1|7
1738739370000|2025-02-05 07:09:30|1959.4|1944.6|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|5
1738739380000|2025-02-05 07:09:40|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1738739390000|2025-02-05 07:09:50|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1738739400000|2025-02-05 07:10:00|1958.9|1944.1|1960.4|1945.6|1960.4|1945.6|1958.4|1943.6|8
1738739410000|2025-02-05 07:10:10|1960.9|1946.1|1963.4|1948.6|1963.4|1948.6|1960.9|1946.1|8
1738739420000|2025-02-05 07:10:20|1962.9|1948.1|1961.4|1946.6|1962.9|1948.1|1961.4|1946.6|6
1738739430000|2025-02-05 07:10:30|1961.9|1947.1|1961.4|1946.6|1962.4|1947.6|1961.4|1946.6|3
1738739440000|2025-02-05 07:10:40|1961.9|1947.1|1963.4|1948.6|1963.4|1948.6|1961.9|1947.1|4
1738739450000|2025-02-05 07:10:50|1962.9|1948.1|1962.9|1948.1|1963.4|1948.6|1962.4|1947.6|5
1738739460000|2025-02-05 07:11:00|1963.4|1948.6|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|7
1738739470000|2025-02-05 07:11:10|1962.9|1948.1|1962.9|1948.1|1963.9|1949.1|1962.9|1948.1|5
1738739480000|2025-02-05 07:11:20|1963.4|1948.6|1965.4|1950.6|1965.4|1950.6|1963.4|1948.6|5
1738739490000|2025-02-05 07:11:30|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1
1738739500000|2025-02-05 07:11:40|1963.9|1949.1|1962.9|1948.1|1964.4|1949.6|1962.9|1948.1|6
1738739510000|2025-02-05 07:11:50|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|4
1738739520000|2025-02-05 07:12:00|1962.4|1947.6|1960.4|1945.6|1962.9|1948.1|1960.4|1945.6|9
1738739530000|2025-02-05 07:12:10|1960.9|1946.1|1959.9|1945.1|1960.9|1946.1|1959.9|1945.1|5
1738739540000|2025-02-05 07:12:20|1959.4|1944.6|1959.9|1945.1|1959.9|1945.1|1958.9|1944.1|4
1738739550000|2025-02-05 07:12:30|1960.4|1945.6|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|3
1738739560000|2025-02-05 07:12:40|1961.9|1947.1|1959.4|1944.6|1961.9|1947.1|1959.4|1944.6|10
1738739570000|2025-02-05 07:12:50|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|3
1738739580000|2025-02-05 07:13:00|1959.4|1944.6|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|3
1738739590000|2025-02-05 07:13:10|1961.4|1946.6|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|3
1738739600000|2025-02-05 07:13:20|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|2
1738739610000|2025-02-05 07:13:30|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1738739620000|2025-02-05 07:13:40|1958.4|1943.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|4
1738739630000|2025-02-05 07:13:50|1958.9|1944.1|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|3
1738739640000|2025-02-05 07:14:00|1958.9|1944.1|1957.4|1942.6|1959.4|1944.6|1957.4|1942.6|7
1738739650000|2025-02-05 07:14:10|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|2
1738739660000|2025-02-05 07:14:20|1956.9|1942.1|1957.9|1943.1|1957.9|1943.1|1956.4|1941.6|7
1738739670000|2025-02-05 07:14:30|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1
1738739690000|2025-02-05 07:14:50|1958.9|1944.1|1960.4|1945.6|1960.4|1945.6|1958.9|1944.1|4
1738739700000|2025-02-05 07:15:00|1960.9|1946.1|1958.4|1943.6|1960.9|1946.1|1958.4|1943.6|7
1738739710000|2025-02-05 07:15:10|1957.9|1943.1|1956.9|1942.1|1957.9|1943.1|1956.9|1942.1|7
1738739720000|2025-02-05 07:15:20|1957.4|1942.6|1955.9|1941.1|1957.4|1942.6|1955.9|1941.1|3
1738739730000|2025-02-05 07:15:30|1956.4|1941.6|1955.9|1941.1|1956.4|1941.6|1955.4|1940.6|4
1738739740000|2025-02-05 07:15:40|1955.4|1940.6|1957.4|1942.6|1957.9|1943.1|1955.4|1940.6|6
1738739750000|2025-02-05 07:15:50|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|4
1738739760000|2025-02-05 07:16:00|1957.9|1943.1|1956.4|1941.6|1957.9|1943.1|1956.4|1941.6|5
1738739770000|2025-02-05 07:16:10|1956.9|1942.1|1957.9|1943.1|1957.9|1943.1|1956.9|1942.1|3
1738739780000|2025-02-05 07:16:20|1957.4|1942.6|1959.9|1945.1|1960.4|1945.6|1957.4|1942.6|10
1738739790000|2025-02-05 07:16:30|1960.4|1945.6|1958.4|1943.6|1960.4|1945.6|1957.9|1943.1|11
1738739810000|2025-02-05 07:16:50|1957.9|1943.1|1959.4|1944.6|1959.4|1944.6|1957.4|1942.6|6
1738739820000|2025-02-05 07:17:00|1959.9|1945.1|1960.9|1946.1|1960.9|1946.1|1959.9|1945.1|7
1738739830000|2025-02-05 07:17:10|1961.4|1946.6|1962.9|1948.1|1962.9|1948.1|1961.4|1946.6|6
1738739840000|2025-02-05 07:17:20|1962.4|1947.6|1961.4|1946.6|1962.4|1947.6|1961.4|1946.6|9
1738739850000|2025-02-05 07:17:30|1961.9|1947.1|1962.9|1948.1|1962.9|1948.1|1961.4|1946.6|5
1738739860000|2025-02-05 07:17:40|1962.4|1947.6|1962.9|1948.1|1963.4|1948.6|1962.4|1947.6|6
1738739870000|2025-02-05 07:17:50|1963.4|1948.6|1962.9|1948.1|1963.4|1948.6|1962.9|1948.1|4
1738739880000|2025-02-05 07:18:00|1963.4|1948.6|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|10
1738739890000|2025-02-05 07:18:10|1963.9|1949.1|1961.4|1946.6|1963.9|1949.1|1961.4|1946.6|8
1738739900000|2025-02-05 07:18:20|1961.9|1947.1|1963.9|1949.1|1964.4|1949.6|1961.9|1947.1|7
1738739910000|2025-02-05 07:18:30|1963.4|1948.6|1961.4|1946.6|1963.4|1948.6|1961.4|1946.6|6
1738739920000|2025-02-05 07:18:40|1960.4|1945.6|1961.4|1946.6|1961.9|1947.1|1960.4|1945.6|5
1738739930000|2025-02-05 07:18:50|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1738739940000|2025-02-05 07:19:00|1959.9|1945.1|1960.9|1946.1|1960.9|1946.1|1959.4|1944.6|7
1738739950000|2025-02-05 07:19:10|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|3
1738739960000|2025-02-05 07:19:20|1959.9|1945.1|1960.9|1946.1|1960.9|1946.1|1959.9|1945.1|3
1738739970000|2025-02-05 07:19:30|1960.4|1945.6|1959.4|1944.6|1960.4|1945.6|1958.9|1944.1|7
1738739980000|2025-02-05 07:19:40|1958.9|1944.1|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|6
1738739990000|2025-02-05 07:19:50|1957.9|1943.1|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|6
1738740000000|2025-02-05 07:20:00|1956.9|1942.1|1958.4|1943.6|1958.4|1943.6|1956.9|1942.1|6
1738740010000|2025-02-05 07:20:10|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|2
1738740020000|2025-02-05 07:20:20|1958.9|1944.1|1956.4|1941.6|1958.9|1944.1|1956.4|1941.6|7
1738740030000|2025-02-05 07:20:30|1956.9|1942.1|1957.9|1943.1|1957.9|1943.1|1956.9|1942.1|5
1738740040000|2025-02-05 07:20:40|1957.4|1942.6|1955.4|1940.6|1957.4|1942.6|1955.4|1940.6|4
1738740050000|2025-02-05 07:20:50|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1954.9|1940.1|4
1738740060000|2025-02-05 07:21:00|1954.9|1940.1|1953.9|1939.1|1954.9|1940.1|1953.9|1939.1|13
1738740070000|2025-02-05 07:21:10|1952.4|1937.6|1951.9|1937.1|1952.4|1937.6|1951.9|1937.1|2
1738740080000|2025-02-05 07:21:20|1952.4|1937.6|1952.4|1937.6|1953.9|1939.1|1952.4|1937.6|7
1738740090000|2025-02-05 07:21:30|1952.9|1938.1|1951.9|1937.1|1952.9|1938.1|1951.9|1937.1|3
1738740110000|2025-02-05 07:21:50|1952.4|1937.6|1953.9|1939.1|1953.9|1939.1|1952.4|1937.6|4
1738740120000|2025-02-05 07:22:00|1953.4|1938.6|1952.4|1937.6|1953.9|1939.1|1952.4|1937.6|8
1738740130000|2025-02-05 07:22:10|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1
1738740140000|2025-02-05 07:22:20|1952.4|1937.6|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|3
1738740150000|2025-02-05 07:22:30|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1952.9|1938.1|4
1738740160000|2025-02-05 07:22:40|1953.9|1939.1|1956.9|1942.1|1956.9|1942.1|1953.9|1939.1|6
1738740170000|2025-02-05 07:22:50|1956.4|1941.6|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|3
1738740180000|2025-02-05 07:23:00|1956.4|1941.6|1954.9|1940.1|1956.4|1941.6|1954.9|1940.1|3
1738740190000|2025-02-05 07:23:10|1955.4|1940.6|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|2
1738740200000|2025-02-05 07:23:20|1956.9|1942.1|1957.4|1942.6|1957.9|1943.1|1956.9|1942.1|4
1738740210000|2025-02-05 07:23:30|1958.4|1943.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|5
1738740220000|2025-02-05 07:23:40|1958.9|1944.1|1959.9|1945.1|1959.9|1945.1|1958.9|1944.1|2
1738740230000|2025-02-05 07:23:50|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1738740240000|2025-02-05 07:24:00|1958.4|1943.6|1959.4|1944.6|1959.9|1945.1|1957.9|1943.1|8
1738740250000|2025-02-05 07:24:10|1959.9|1945.1|1961.4|1946.6|1962.4|1947.6|1959.9|1945.1|6
1738740260000|2025-02-05 07:24:20|1960.9|1946.1|1960.4|1945.6|1961.4|1946.6|1959.9|1945.1|5
1738740270000|2025-02-05 07:24:30|1959.4|1944.6|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|3
1738740280000|2025-02-05 07:24:40|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|3
1738740290000|2025-02-05 07:24:50|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1738740300000|2025-02-05 07:25:00|1960.9|1946.1|1962.4|1947.6|1962.4|1947.6|1960.4|1945.6|8
1738740310000|2025-02-05 07:25:10|1961.9|1947.1|1960.4|1945.6|1962.4|1947.6|1960.4|1945.6|6
1738740320000|2025-02-05 07:25:20|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|3
1738740330000|2025-02-05 07:25:30|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1738740340000|2025-02-05 07:25:40|1959.9|1945.1|1960.9|1946.1|1960.9|1946.1|1959.9|1945.1|3
1738740350000|2025-02-05 07:25:50|1961.4|1946.6|1962.4|1947.6|1963.4|1948.6|1961.4|1946.6|5
1738740360000|2025-02-05 07:26:00|1961.9|1947.1|1959.4|1944.6|1961.9|1947.1|1959.4|1944.6|6
1738740370000|2025-02-05 07:26:10|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.9|1945.1|2
1738740380000|2025-02-05 07:26:20|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|2
1738740390000|2025-02-05 07:26:30|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|2
1738740400000|2025-02-05 07:26:40|1960.9|1946.1|1963.4|1948.6|1963.4|1948.6|1960.9|1946.1|8
1738740410000|2025-02-05 07:26:50|1963.9|1949.1|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|3
1738740420000|2025-02-05 07:27:00|1963.4|1948.6|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|2
1738740430000|2025-02-05 07:27:10|1962.9|1948.1|1964.9|1950.1|1964.9|1950.1|1962.9|1948.1|5
1738740440000|2025-02-05 07:27:20|1964.4|1949.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|3
1738740450000|2025-02-05 07:27:30|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1738740460000|2025-02-05 07:27:40|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|2
1738740470000|2025-02-05 07:27:50|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1964.4|1949.6|5
1738740480000|2025-02-05 07:28:00|1964.4|1949.6|1963.9|1949.1|1964.4|1949.6|1963.9|1949.1|4
1738740490000|2025-02-05 07:28:10|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1738740500000|2025-02-05 07:28:20|1962.9|1948.1|1963.9|1949.1|1963.9|1949.1|1962.9|1948.1|3
1738740510000|2025-02-05 07:28:30|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1738740530000|2025-02-05 07:28:50|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1738740540000|2025-02-05 07:29:00|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1
1738740550000|2025-02-05 07:29:10|1963.4|1948.6|1965.9|1951.1|1965.9|1951.1|1963.4|1948.6|6
1738740560000|2025-02-05 07:29:20|1966.4|1951.6|1965.9|1951.1|1966.4|1951.6|1965.9|1951.1|4
1738740570000|2025-02-05 07:29:30|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1738740580000|2025-02-05 07:29:40|1966.9|1952.1|1967.9|1953.1|1967.9|1953.1|1966.9|1952.1|5
1738740590000|2025-02-05 07:29:50|1967.4|1952.6|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|2
1738740600000|2025-02-05 07:30:00|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1966.9|1952.1|5
1738740610000|2025-02-05 07:30:10|1967.4|1952.6|1965.4|1950.6|1967.9|1953.1|1965.4|1950.6|6
1738740620000|2025-02-05 07:30:20|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1738740630000|2025-02-05 07:30:30|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.9|1951.1|2
1738740640000|2025-02-05 07:30:40|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|4
1738740650000|2025-02-05 07:30:50|1964.9|1950.1|1964.9|1950.1|1965.4|1950.6|1964.9|1950.1|3
1738740660000|2025-02-05 07:31:00|1965.4|1950.6|1962.9|1948.1|1965.4|1950.6|1962.9|1948.1|6
1738740670000|2025-02-05 07:31:10|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1738740680000|2025-02-05 07:31:20|1963.9|1949.1|1965.4|1950.6|1965.4|1950.6|1963.9|1949.1|8
1738740690000|2025-02-05 07:31:30|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1738740700000|2025-02-05 07:31:40|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1738740710000|2025-02-05 07:31:50|1964.9|1950.1|1962.9|1948.1|1964.9|1950.1|1962.4|1947.6|7
1738740720000|2025-02-05 07:32:00|1963.4|1948.6|1961.9|1947.1|1963.4|1948.6|1961.4|1946.6|8
1738740730000|2025-02-05 07:32:10|1961.4|1946.6|1960.4|1945.6|1962.4|1947.6|1960.4|1945.6|8
1738740740000|2025-02-05 07:32:20|1960.9|1946.1|1962.4|1947.6|1962.4|1947.6|1960.9|1946.1|4
1738740750000|2025-02-05 07:32:30|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1738740760000|2025-02-05 07:32:40|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|4
1738740770000|2025-02-05 07:32:50|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|3
1738740780000|2025-02-05 07:33:00|1961.4|1946.6|1960.4|1945.6|1961.9|1947.1|1959.9|1945.1|6
1738740790000|2025-02-05 07:33:10|1959.9|1945.1|1961.4|1946.6|1961.4|1946.6|1959.4|1944.6|10
1738740800000|2025-02-05 07:33:20|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1959.4|1944.6|7
1738740810000|2025-02-05 07:33:30|1959.9|1945.1|1957.4|1942.6|1959.9|1945.1|1957.4|1942.6|8
1738740820000|2025-02-05 07:33:40|1957.9|1943.1|1958.4|1943.6|1958.9|1944.1|1957.9|1943.1|6
1738740830000|2025-02-05 07:33:50|1958.9|1944.1|1959.4|1944.6|1959.9|1945.1|1958.9|1944.1|4
1738740840000|2025-02-05 07:34:00|1959.9|1945.1|1960.9|1946.1|1960.9|1946.1|1959.9|1945.1|5
1738740850000|2025-02-05 07:34:10|1960.4|1945.6|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|3
1738740860000|2025-02-05 07:34:20|1960.9|1946.1|1963.4|1948.6|1963.4|1948.6|1960.9|1946.1|6
1738740870000|2025-02-05 07:34:30|1962.9|1948.1|1962.9|1948.1|1963.4|1948.6|1962.4|1947.6|6
1738740880000|2025-02-05 07:34:40|1962.4|1947.6|1963.9|1949.1|1963.9|1949.1|1962.4|1947.6|6
1738740890000|2025-02-05 07:34:50|1963.4|1948.6|1963.9|1949.1|1963.9|1949.1|1963.4|1948.6|6
1738740900000|2025-02-05 07:35:00|1963.4|1948.6|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|3
1738740910000|2025-02-05 07:35:10|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|4
1738740920000|2025-02-05 07:35:20|1963.9|1949.1|1963.4|1948.6|1964.9|1950.1|1963.4|1948.6|5
1738740940000|2025-02-05 07:35:40|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1
1738740950000|2025-02-05 07:35:50|1964.4|1949.6|1965.4|1950.6|1965.9|1951.1|1964.4|1949.6|5
1738740960000|2025-02-05 07:36:00|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|2
1738740970000|2025-02-05 07:36:10|1964.9|1950.1|1966.4|1951.6|1966.4|1951.6|1964.9|1950.1|6
1738740980000|2025-02-05 07:36:20|1966.9|1952.1|1968.4|1953.6|1968.4|1953.6|1966.9|1952.1|4
1738740990000|2025-02-05 07:36:30|1967.9|1953.1|1967.4|1952.6|1968.4|1953.6|1966.9|1952.1|7
1738741000000|2025-02-05 07:36:40|1967.9|1953.1|1967.4|1952.6|1968.9|1954.1|1967.4|1952.6|5
1738741010000|2025-02-05 07:36:50|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|2
1738741020000|2025-02-05 07:37:00|1966.9|1952.1|1966.4|1951.6|1967.4|1952.6|1965.9|1951.1|8
1738741030000|2025-02-05 07:37:10|1966.9|1952.1|1968.4|1953.6|1968.4|1953.6|1966.9|1952.1|4
1738741040000|2025-02-05 07:37:20|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1966.4|1951.6|8
1738741060000|2025-02-05 07:37:40|1967.9|1953.1|1967.9|1953.1|1968.4|1953.6|1967.9|1953.1|3
1738741070000|2025-02-05 07:37:50|1967.4|1952.6|1966.4|1951.6|1967.4|1952.6|1966.4|1951.6|3
1738741080000|2025-02-05 07:38:00|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|5
1738741090000|2025-02-05 07:38:10|1966.4|1951.6|1965.4|1950.6|1966.4|1951.6|1965.4|1950.6|3
1738741100000|2025-02-05 07:38:20|1965.9|1951.1|1967.4|1952.6|1967.4|1952.6|1965.9|1951.1|8
1738741110000|2025-02-05 07:38:30|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1966.9|1952.1|2
1738741120000|2025-02-05 07:38:40|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|4
1738741130000|2025-02-05 07:38:50|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1
1738741140000|2025-02-05 07:39:00|1967.4|1952.6|1966.4|1951.6|1967.4|1952.6|1966.4|1951.6|3
1738741150000|2025-02-05 07:39:10|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|2
1738741160000|2025-02-05 07:39:20|1965.9|1951.1|1963.4|1948.6|1965.9|1951.1|1963.4|1948.6|7
1738741170000|2025-02-05 07:39:30|1963.9|1949.1|1964.9|1950.1|1964.9|1950.1|1963.9|1949.1|3
1738741180000|2025-02-05 07:39:40|1964.4|1949.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|3
1738741190000|2025-02-05 07:39:50|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.9|1951.1|2
1738741200000|2025-02-05 07:40:00|1966.9|1952.1|1965.9|1951.1|1966.9|1952.1|1965.9|1951.1|3
1738741210000|2025-02-05 07:40:10|1965.4|1950.6|1965.9|1951.1|1966.4|1951.6|1965.4|1950.6|6
1738741220000|2025-02-05 07:40:20|1966.4|1951.6|1966.4|1951.6|1967.4|1952.6|1966.4|1951.6|5
1738741230000|2025-02-05 07:40:30|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|5
1738741240000|2025-02-05 07:40:40|1965.4|1950.6|1964.9|1950.1|1965.9|1951.1|1964.9|1950.1|4
1738741260000|2025-02-05 07:41:00|1964.4|1949.6|1965.4|1950.6|1966.4|1951.6|1964.4|1949.6|7
1738741270000|2025-02-05 07:41:10|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.4|1950.6|5
1738741280000|2025-02-05 07:41:20|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.4|1950.6|6
1738741290000|2025-02-05 07:41:30|1965.9|1951.1|1964.9|1950.1|1965.9|1951.1|1964.9|1950.1|3
1738741300000|2025-02-05 07:41:40|1965.4|1950.6|1963.4|1948.6|1965.4|1950.6|1963.4|1948.6|6
1738741310000|2025-02-05 07:41:50|1962.9|1948.1|1961.9|1947.1|1962.9|1948.1|1961.9|1947.1|3
1738741320000|2025-02-05 07:42:00|1961.4|1946.6|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|3
1738741330000|2025-02-05 07:42:10|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|4
1738741340000|2025-02-05 07:42:20|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1958.9|1944.1|9
1738741350000|2025-02-05 07:42:30|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|2
1738741360000|2025-02-05 07:42:40|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|4
1738741370000|2025-02-05 07:42:50|1962.9|1948.1|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|5
1738741380000|2025-02-05 07:43:00|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1738741390000|2025-02-05 07:43:10|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|2
1738741400000|2025-02-05 07:43:20|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1
1738741410000|2025-02-05 07:43:30|1963.4|1948.6|1965.4|1950.6|1965.4|1950.6|1963.4|1948.6|8
1738741420000|2025-02-05 07:43:40|1964.9|1950.1|1963.9|1949.1|1964.9|1950.1|1963.9|1949.1|3
1738741430000|2025-02-05 07:43:50|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|3
1738741440000|2025-02-05 07:44:00|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|2
1738741450000|2025-02-05 07:44:10|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1
1738741460000|2025-02-05 07:44:20|1966.4|1951.6|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|4
1738741470000|2025-02-05 07:44:30|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1738741490000|2025-02-05 07:44:50|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1
1738741500000|2025-02-05 07:45:00|1966.4|1951.6|1965.4|1950.6|1966.4|1951.6|1964.4|1949.6|9
1738741510000|2025-02-05 07:45:10|1965.9|1951.1|1965.9|1951.1|1966.9|1952.1|1965.9|1951.1|7
1738741520000|2025-02-05 07:45:20|1966.4|1951.6|1963.9|1949.1|1966.4|1951.6|1963.9|1949.1|10
1738741530000|2025-02-05 07:45:30|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1738741540000|2025-02-05 07:45:40|1963.9|1949.1|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|4
1738741550000|2025-02-05 07:45:50|1964.9|1950.1|1964.9|1950.1|1965.4|1950.6|1964.9|1950.1|5
1738741560000|2025-02-05 07:46:00|1964.4|1949.6|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|3
1738741570000|2025-02-05 07:46:10|1963.9|1949.1|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|4
1738741580000|2025-02-05 07:46:20|1964.9|1950.1|1963.9|1949.1|1965.4|1950.6|1963.9|1949.1|5
1738741590000|2025-02-05 07:46:30|1964.4|1949.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|3
1738741600000|2025-02-05 07:46:40|1965.9|1951.1|1966.4|1951.6|1967.4|1952.6|1965.9|1951.1|6
1738741620000|2025-02-05 07:47:00|1965.9|1951.1|1965.9|1951.1|1966.4|1951.6|1965.4|1950.6|9
1738741630000|2025-02-05 07:47:10|1965.4|1950.6|1966.9|1952.1|1966.9|1952.1|1965.4|1950.6|5
1738741640000|2025-02-05 07:47:20|1966.4|1951.6|1968.9|1954.1|1968.9|1954.1|1965.9|1951.1|9
1738741650000|2025-02-05 07:47:30|1968.4|1953.6|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|3
1738741660000|2025-02-05 07:47:40|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1968.4|1953.6|5
1738741680000|2025-02-05 07:48:00|1968.4|1953.6|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|5
1738741690000|2025-02-05 07:48:10|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1967.4|1952.6|3
1738741700000|2025-02-05 07:48:20|1967.4|1952.6|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|5
1738741720000|2025-02-05 07:48:40|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1
1738741740000|2025-02-05 07:49:00|1968.4|1953.6|1967.9|1953.1|1968.4|1953.6|1967.9|1953.1|2
1738741750000|2025-02-05 07:49:10|1968.4|1953.6|1968.4|1953.6|1968.9|1954.1|1967.9|1953.1|5
1738741760000|2025-02-05 07:49:20|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.9|1953.1|2
1738741770000|2025-02-05 07:49:30|1967.9|1953.1|1967.9|1953.1|1968.4|1953.6|1967.4|1952.6|5
1738741780000|2025-02-05 07:49:40|1967.4|1952.6|1968.9|1954.1|1968.9|1954.1|1967.4|1952.6|4
1738741790000|2025-02-05 07:49:50|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1738741800000|2025-02-05 07:50:00|1969.9|1955.1|1970.4|1955.6|1970.9|1956.1|1969.9|1955.1|4
1738741810000|2025-02-05 07:50:10|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|3
1738741820000|2025-02-05 07:50:20|1971.9|1957.1|1975.4|1960.6|1976.4|1961.6|1971.9|1957.1|13
1738741830000|2025-02-05 07:50:30|1975.9|1961.1|1976.4|1961.6|1976.9|1962.1|1975.4|1960.6|10
1738741840000|2025-02-05 07:50:40|1976.9|1962.1|1975.4|1960.6|1976.9|1962.1|1975.4|1960.6|4
1738741850000|2025-02-05 07:50:50|1975.9|1961.1|1976.9|1962.1|1976.9|1962.1|1975.4|1960.6|6
1738741860000|2025-02-05 07:51:00|1976.4|1961.6|1975.9|1961.1|1976.9|1962.1|1975.9|1961.1|4
1738741870000|2025-02-05 07:51:10|1975.4|1960.6|1976.9|1962.1|1976.9|1962.1|1975.4|1960.6|6
1738741890000|2025-02-05 07:51:30|1977.9|1963.1|1978.9|1964.1|1978.9|1964.1|1977.9|1963.1|3
1738741910000|2025-02-05 07:51:50|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|3
1738741920000|2025-02-05 07:52:00|1978.9|1964.1|1977.4|1962.6|1978.9|1964.1|1977.4|1962.6|6
1738741930000|2025-02-05 07:52:10|1976.9|1962.1|1978.9|1964.1|1978.9|1964.1|1976.9|1962.1|7
1738741940000|2025-02-05 07:52:20|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|3
1738741950000|2025-02-05 07:52:30|1978.9|1964.1|1977.9|1963.1|1978.9|1964.1|1977.9|1963.1|5
1738741960000|2025-02-05 07:52:40|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|3
1738741980000|2025-02-05 07:53:00|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|2
1738741990000|2025-02-05 07:53:10|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|4
1738742000000|2025-02-05 07:53:20|1977.4|1962.6|1977.9|1963.1|1977.9|1963.1|1977.4|1962.6|2
1738742010000|2025-02-05 07:53:30|1977.4|1962.6|1977.4|1962.6|1977.9|1963.1|1976.4|1961.6|5
1738742030000|2025-02-05 07:53:50|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|2
1738742040000|2025-02-05 07:54:00|1976.9|1962.1|1975.4|1960.6|1976.9|1962.1|1975.4|1960.6|3
1738742050000|2025-02-05 07:54:10|1974.9|1960.1|1976.4|1961.6|1976.4|1961.6|1974.9|1960.1|5
1738742060000|2025-02-05 07:54:20|1975.9|1961.1|1973.4|1958.6|1975.9|1961.1|1973.4|1958.6|6
1738742070000|2025-02-05 07:54:30|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1
1738742090000|2025-02-05 07:54:50|1974.9|1960.1|1974.9|1960.1|1975.4|1960.6|1974.9|1960.1|3
1738742100000|2025-02-05 07:55:00|1974.4|1959.6|1974.9|1960.1|1974.9|1960.1|1974.4|1959.6|2
1738742110000|2025-02-05 07:55:10|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1
1738742130000|2025-02-05 07:55:30|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738742140000|2025-02-05 07:55:40|1974.4|1959.6|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|3
1738742150000|2025-02-05 07:55:50|1972.4|1957.6|1972.9|1958.1|1972.9|1958.1|1971.9|1957.1|4
1738742160000|2025-02-05 07:56:00|1972.4|1957.6|1973.9|1959.1|1973.9|1959.1|1972.4|1957.6|3
1738742170000|2025-02-05 07:56:10|1973.4|1958.6|1974.4|1959.6|1974.9|1960.1|1973.4|1958.6|4
1738742190000|2025-02-05 07:56:30|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|2
1738742200000|2025-02-05 07:56:40|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738742210000|2025-02-05 07:56:50|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1
1738742220000|2025-02-05 07:57:00|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1
1738742230000|2025-02-05 07:57:10|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|2
1738742240000|2025-02-05 07:57:20|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|2
1738742250000|2025-02-05 07:57:30|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1970.4|1955.6|10
1738742260000|2025-02-05 07:57:40|1971.9|1957.1|1972.9|1958.1|1972.9|1958.1|1971.9|1957.1|3
1738742270000|2025-02-05 07:57:50|1972.4|1957.6|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|2
1738742280000|2025-02-05 07:58:00|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|6
1738742300000|2025-02-05 07:58:20|1972.4|1957.6|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|3
1738742310000|2025-02-05 07:58:30|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|2
1738742320000|2025-02-05 07:58:40|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738742330000|2025-02-05 07:58:50|1971.9|1957.1|1972.4|1957.6|1973.4|1958.6|1971.9|1957.1|6
1738742340000|2025-02-05 07:59:00|1972.9|1958.1|1971.9|1957.1|1972.9|1958.1|1971.4|1956.6|5
1738742350000|2025-02-05 07:59:10|1972.4|1957.6|1971.9|1957.1|1972.4|1957.6|1971.4|1956.6|3
1738742360000|2025-02-05 07:59:20|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1738742370000|2025-02-05 07:59:30|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738742380000|2025-02-05 07:59:40|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.4|1956.6|3
1738742390000|2025-02-05 07:59:50|1972.4|1957.6|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|2
1738742400000|2025-02-05 08:00:00|1971.4|1956.6|1969.9|1955.1|1971.4|1956.6|1969.9|1955.1|8
1738742410000|2025-02-05 08:00:10|1970.4|1955.6|1970.4|1955.6|1971.4|1956.6|1969.4|1954.6|8
1738742420000|2025-02-05 08:00:20|1970.9|1956.1|1969.9|1955.1|1970.9|1956.1|1969.4|1954.6|7
1738742430000|2025-02-05 08:00:30|1970.4|1955.6|1971.4|1956.6|1971.4|1956.6|1970.4|1955.6|5
1738742440000|2025-02-05 08:00:40|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.4|1956.6|3
1738742450000|2025-02-05 08:00:50|1972.4|1957.6|1972.9|1958.1|1973.4|1958.6|1971.4|1956.6|7
1738742460000|2025-02-05 08:01:00|1973.4|1958.6|1972.9|1958.1|1973.4|1958.6|1972.4|1957.6|6
1738742470000|2025-02-05 08:01:10|1972.4|1957.6|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|4
1738742480000|2025-02-05 08:01:20|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|3
1738742490000|2025-02-05 08:01:30|1971.9|1957.1|1973.4|1958.6|1973.4|1958.6|1971.4|1956.6|11
1738742500000|2025-02-05 08:01:40|1973.9|1959.1|1976.4|1961.6|1976.9|1962.1|1973.9|1959.1|8
1738742510000|2025-02-05 08:01:50|1976.9|1962.1|1978.4|1963.6|1979.4|1964.6|1976.9|1962.1|15
1738742520000|2025-02-05 08:02:00|1978.9|1964.1|1979.9|1965.1|1979.9|1965.1|1978.4|1963.6|9
1738742530000|2025-02-05 08:02:10|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1
1738742540000|2025-02-05 08:02:20|1979.4|1964.6|1979.4|1964.6|1979.9|1965.1|1978.9|1964.1|6
1738742550000|2025-02-05 08:02:30|1980.4|1965.6|1980.9|1966.1|1980.9|1966.1|1979.4|1964.6|8
1738742560000|2025-02-05 08:02:40|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|3
1738742570000|2025-02-05 08:02:50|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1738742580000|2025-02-05 08:03:00|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1978.4|1963.6|6
1738742590000|2025-02-05 08:03:10|1979.4|1964.6|1977.4|1962.6|1979.4|1964.6|1976.9|1962.1|7
1738742600000|2025-02-05 08:03:20|1976.9|1962.1|1978.4|1963.6|1978.4|1963.6|1976.9|1962.1|10
1738742610000|2025-02-05 08:03:30|1977.9|1963.1|1976.9|1962.1|1977.9|1963.1|1976.9|1962.1|3
1738742620000|2025-02-05 08:03:40|1977.4|1962.6|1975.9|1961.1|1977.4|1962.6|1975.9|1961.1|4
1738742630000|2025-02-05 08:03:50|1976.4|1961.6|1977.9|1963.1|1977.9|1963.1|1976.4|1961.6|4
1738742640000|2025-02-05 08:04:00|1978.9|1964.1|1980.9|1966.1|1980.9|1966.1|1978.9|1964.1|7
1738742670000|2025-02-05 08:04:30|1982.4|1967.6|1984.9|1970.1|1984.9|1970.1|1982.4|1967.6|5
1738742700000|2025-02-05 08:05:00|1984.4|1969.6|1982.9|1968.1|1984.9|1970.1|1982.4|1967.6|8
1738742710000|2025-02-05 08:05:10|1982.4|1967.6|1982.4|1967.6|1983.4|1968.6|1981.4|1966.6|9
1738742720000|2025-02-05 08:05:20|1982.9|1968.1|1983.4|1968.6|1984.4|1969.6|1982.4|1967.6|11
1738742730000|2025-02-05 08:05:30|1983.9|1969.1|1986.9|1972.1|1986.9|1972.1|1983.9|1969.1|6
1738742750000|2025-02-05 08:05:50|1986.4|1971.6|1985.4|1970.6|1986.9|1972.1|1985.4|1970.6|9
1738742760000|2025-02-05 08:06:00|1984.9|1970.1|1984.9|1970.1|1985.4|1970.6|1984.4|1969.6|6
1738742770000|2025-02-05 08:06:10|1985.4|1970.6|1986.9|1972.1|1986.9|1972.1|1985.4|1970.6|6
1738742780000|2025-02-05 08:06:20|1986.4|1971.6|1983.4|1968.6|1986.9|1972.1|1983.4|1968.6|9
1738742790000|2025-02-05 08:06:30|1982.4|1967.6|1985.4|1970.6|1985.4|1970.6|1982.4|1967.6|5
1738742800000|2025-02-05 08:06:40|1984.9|1970.1|1985.9|1971.1|1986.4|1971.6|1984.9|1970.1|6
1738742810000|2025-02-05 08:06:50|1986.4|1971.6|1984.9|1970.1|1986.4|1971.6|1984.9|1970.1|4
1738742820000|2025-02-05 08:07:00|1985.4|1970.6|1982.9|1968.1|1985.4|1970.6|1982.9|1968.1|7
1738742830000|2025-02-05 08:07:10|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1982.4|1967.6|7
1738742840000|2025-02-05 08:07:20|1982.9|1968.1|1984.4|1969.6|1984.4|1969.6|1982.4|1967.6|7
1738742850000|2025-02-05 08:07:30|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1982.9|1968.1|10
1738742870000|2025-02-05 08:07:50|1983.9|1969.1|1983.4|1968.6|1984.4|1969.6|1982.9|1968.1|8
1738742880000|2025-02-05 08:08:00|1982.9|1968.1|1981.9|1967.1|1982.9|1968.1|1981.4|1966.6|7
1738742890000|2025-02-05 08:08:10|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1981.4|1966.6|7
1738742900000|2025-02-05 08:08:20|1982.9|1968.1|1984.4|1969.6|1984.4|1969.6|1982.9|1968.1|3
1738742910000|2025-02-05 08:08:30|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738742920000|2025-02-05 08:08:40|1983.9|1969.1|1982.4|1967.6|1983.9|1969.1|1982.4|1967.6|7
1738742930000|2025-02-05 08:08:50|1982.9|1968.1|1984.9|1970.1|1984.9|1970.1|1982.9|1968.1|11
1738742940000|2025-02-05 08:09:00|1984.4|1969.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|2
1738742950000|2025-02-05 08:09:10|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|3
1738742960000|2025-02-05 08:09:20|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|4
1738742970000|2025-02-05 08:09:30|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|2
1738742980000|2025-02-05 08:09:40|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|2
1738742990000|2025-02-05 08:09:50|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1738743000000|2025-02-05 08:10:00|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1980.9|1966.1|10
1738743010000|2025-02-05 08:10:10|1983.9|1969.1|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|5
1738743020000|2025-02-05 08:10:20|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|4
1738743030000|2025-02-05 08:10:30|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|2
1738743040000|2025-02-05 08:10:40|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|2
1738743050000|2025-02-05 08:10:50|1983.9|1969.1|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|3
1738743060000|2025-02-05 08:11:00|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738743070000|2025-02-05 08:11:10|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|4
1738743080000|2025-02-05 08:11:20|1983.9|1969.1|1983.4|1968.6|1984.4|1969.6|1982.9|1968.1|11
1738743090000|2025-02-05 08:11:30|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1982.9|1968.1|4
1738743100000|2025-02-05 08:11:40|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|2
1738743110000|2025-02-05 08:11:50|1984.9|1970.1|1983.4|1968.6|1984.9|1970.1|1983.4|1968.6|10
1738743120000|2025-02-05 08:12:00|1982.4|1967.6|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|7
1738743130000|2025-02-05 08:12:10|1982.9|1968.1|1981.4|1966.6|1982.9|1968.1|1981.4|1966.6|4
1738743140000|2025-02-05 08:12:20|1980.9|1966.1|1980.4|1965.6|1981.4|1966.6|1979.9|1965.1|10
1738743150000|2025-02-05 08:12:30|1981.4|1966.6|1980.9|1966.1|1981.4|1966.6|1980.9|1966.1|10
1738743160000|2025-02-05 08:12:40|1981.4|1966.6|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|5
1738743170000|2025-02-05 08:12:50|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|6
1738743180000|2025-02-05 08:13:00|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1981.4|1966.6|8
1738743190000|2025-02-05 08:13:10|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|2
1738743200000|2025-02-05 08:13:20|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1980.4|1965.6|9
1738743220000|2025-02-05 08:13:40|1980.9|1966.1|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|8
1738743230000|2025-02-05 08:13:50|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|4
1738743240000|2025-02-05 08:14:00|1979.4|1964.6|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|5
1738743260000|2025-02-05 08:14:20|1979.9|1965.1|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|3
1738743270000|2025-02-05 08:14:30|1979.9|1965.1|1980.9|1966.1|1980.9|1966.1|1979.9|1965.1|5
1738743280000|2025-02-05 08:14:40|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1738743290000|2025-02-05 08:14:50|1979.9|1965.1|1980.9|1966.1|1980.9|1966.1|1979.9|1965.1|5
1738743300000|2025-02-05 08:15:00|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|5
1738743310000|2025-02-05 08:15:10|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1738743320000|2025-02-05 08:15:20|1977.4|1962.6|1976.4|1961.6|1977.4|1962.6|1976.4|1961.6|3
1738743330000|2025-02-05 08:15:30|1975.9|1961.1|1976.9|1962.1|1977.4|1962.6|1975.9|1961.1|7
1738743340000|2025-02-05 08:15:40|1976.4|1961.6|1976.4|1961.6|1976.9|1962.1|1975.4|1960.6|9
1738743350000|2025-02-05 08:15:50|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.9|1962.1|6
1738743360000|2025-02-05 08:16:00|1978.4|1963.6|1976.4|1961.6|1978.4|1963.6|1976.4|1961.6|9
1738743370000|2025-02-05 08:16:10|1975.9|1961.1|1974.4|1959.6|1975.9|1961.1|1973.9|1959.1|10
1738743380000|2025-02-05 08:16:20|1973.9|1959.1|1974.9|1960.1|1974.9|1960.1|1973.9|1959.1|3
1738743390000|2025-02-05 08:16:30|1975.4|1960.6|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|4
1738743400000|2025-02-05 08:16:40|1976.9|1962.1|1975.4|1960.6|1977.4|1962.6|1975.4|1960.6|5
1738743410000|2025-02-05 08:16:50|1974.9|1960.1|1974.4|1959.6|1975.4|1960.6|1974.4|1959.6|6
1738743420000|2025-02-05 08:17:00|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1974.4|1959.6|2
1738743430000|2025-02-05 08:17:10|1974.9|1960.1|1974.9|1960.1|1975.4|1960.6|1974.4|1959.6|5
1738743440000|2025-02-05 08:17:20|1974.4|1959.6|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|3
1738743450000|2025-02-05 08:17:30|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|2
1738743460000|2025-02-05 08:17:40|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|2
1738743480000|2025-02-05 08:18:00|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|4
1738743490000|2025-02-05 08:18:10|1974.9|1960.1|1973.4|1958.6|1974.9|1960.1|1973.4|1958.6|6
1738743500000|2025-02-05 08:18:20|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1972.9|1958.1|5
1738743510000|2025-02-05 08:18:30|1973.4|1958.6|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|3
1738743520000|2025-02-05 08:18:40|1974.9|1960.1|1975.4|1960.6|1975.9|1961.1|1974.4|1959.6|9
1738743530000|2025-02-05 08:18:50|1975.9|1961.1|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|3
1738743540000|2025-02-05 08:19:00|1974.9|1960.1|1975.4|1960.6|1976.4|1961.6|1974.9|1960.1|8
1738743550000|2025-02-05 08:19:10|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|2
1738743560000|2025-02-05 08:19:20|1975.9|1961.1|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|4
1738743570000|2025-02-05 08:19:30|1975.9|1961.1|1977.4|1962.6|1977.4|1962.6|1975.9|1961.1|6
1738743580000|2025-02-05 08:19:40|1976.9|1962.1|1976.4|1961.6|1977.4|1962.6|1976.4|1961.6|3
1738743590000|2025-02-05 08:19:50|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1738743600000|2025-02-05 08:20:00|1976.4|1961.6|1977.9|1963.1|1977.9|1963.1|1976.4|1961.6|4
1738743610000|2025-02-05 08:20:10|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|3
1738743620000|2025-02-05 08:20:20|1979.4|1964.6|1979.4|1964.6|1981.4|1966.6|1979.4|1964.6|9
1738743630000|2025-02-05 08:20:30|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.4|1963.6|7
1738743640000|2025-02-05 08:20:40|1978.4|1963.6|1978.4|1963.6|1979.4|1964.6|1978.4|1963.6|4
1738743650000|2025-02-05 08:20:50|1978.9|1964.1|1978.4|1963.6|1978.9|1964.1|1978.4|1963.6|2
1738743660000|2025-02-05 08:21:00|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|4
1738743670000|2025-02-05 08:21:10|1976.4|1961.6|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|3
1738743680000|2025-02-05 08:21:20|1975.4|1960.6|1975.9|1961.1|1975.9|1961.1|1975.4|1960.6|2
1738743690000|2025-02-05 08:21:30|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|5
1738743700000|2025-02-05 08:21:40|1975.9|1961.1|1977.4|1962.6|1977.4|1962.6|1975.4|1960.6|6
1738743710000|2025-02-05 08:21:50|1976.9|1962.1|1976.4|1961.6|1977.4|1962.6|1976.4|1961.6|7
1738743720000|2025-02-05 08:22:00|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738743730000|2025-02-05 08:22:10|1974.9|1960.1|1974.4|1959.6|1975.4|1960.6|1974.4|1959.6|6
1738743740000|2025-02-05 08:22:20|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1738743750000|2025-02-05 08:22:30|1972.9|1958.1|1973.4|1958.6|1973.9|1959.1|1972.9|1958.1|4
1738743760000|2025-02-05 08:22:40|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|2
1738743780000|2025-02-05 08:23:00|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|4
1738743790000|2025-02-05 08:23:10|1973.9|1959.1|1974.4|1959.6|1974.9|1960.1|1973.9|1959.1|4
1738743800000|2025-02-05 08:23:20|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|4
1738743810000|2025-02-05 08:23:30|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|2
1738743820000|2025-02-05 08:23:40|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|3
1738743830000|2025-02-05 08:23:50|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738743840000|2025-02-05 08:24:00|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|2
1738743850000|2025-02-05 08:24:10|1972.4|1957.6|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|3
1738743860000|2025-02-05 08:24:20|1972.9|1958.1|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|3
1738743870000|2025-02-05 08:24:30|1972.4|1957.6|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|3
1738743880000|2025-02-05 08:24:40|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1738743890000|2025-02-05 08:24:50|1972.4|1957.6|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|2
1738743900000|2025-02-05 08:25:00|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738743910000|2025-02-05 08:25:10|1972.9|1958.1|1971.9|1957.1|1972.9|1958.1|1971.4|1956.6|4
1738743920000|2025-02-05 08:25:20|1971.4|1956.6|1970.9|1956.1|1971.4|1956.6|1970.4|1955.6|6
1738743930000|2025-02-05 08:25:30|1970.4|1955.6|1970.9|1956.1|1971.9|1957.1|1970.4|1955.6|5
1738743940000|2025-02-05 08:25:40|1970.4|1955.6|1971.4|1956.6|1971.4|1956.6|1970.4|1955.6|5
1738743950000|2025-02-05 08:25:50|1971.9|1957.1|1970.9|1956.1|1971.9|1957.1|1970.4|1955.6|5
1738743960000|2025-02-05 08:26:00|1970.4|1955.6|1971.4|1956.6|1971.4|1956.6|1970.4|1955.6|3
1738743980000|2025-02-05 08:26:20|1970.9|1956.1|1971.4|1956.6|1971.9|1957.1|1970.9|1956.1|4
1738744000000|2025-02-05 08:26:40|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1738744010000|2025-02-05 08:26:50|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|3
1738744020000|2025-02-05 08:27:00|1973.9|1959.1|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|5
1738744030000|2025-02-05 08:27:10|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|3
1738744040000|2025-02-05 08:27:20|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738744050000|2025-02-05 08:27:30|1971.4|1956.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|3
1738744060000|2025-02-05 08:27:40|1971.9|1957.1|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|8
1738744070000|2025-02-05 08:27:50|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1738744080000|2025-02-05 08:28:00|1971.4|1956.6|1971.9|1957.1|1971.9|1957.1|1971.4|1956.6|2
1738744090000|2025-02-05 08:28:10|1971.4|1956.6|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|3
1738744100000|2025-02-05 08:28:20|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|6
1738744110000|2025-02-05 08:28:30|1971.9|1957.1|1970.9|1956.1|1971.9|1957.1|1970.9|1956.1|3
1738744120000|2025-02-05 08:28:40|1970.4|1955.6|1969.9|1955.1|1970.9|1956.1|1969.9|1955.1|6
1738744130000|2025-02-05 08:28:50|1970.4|1955.6|1971.4|1956.6|1971.9|1957.1|1970.4|1955.6|7
1738744140000|2025-02-05 08:29:00|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|4
1738744150000|2025-02-05 08:29:10|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738744160000|2025-02-05 08:29:20|1970.9|1956.1|1972.4|1957.6|1972.4|1957.6|1970.9|1956.1|4
1738744170000|2025-02-05 08:29:30|1971.9|1957.1|1972.4|1957.6|1973.9|1959.1|1971.9|1957.1|11
1738744180000|2025-02-05 08:29:40|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1738744200000|2025-02-05 08:30:00|1970.9|1956.1|1969.9|1955.1|1970.9|1956.1|1969.9|1955.1|11
1738744210000|2025-02-05 08:30:10|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1967.9|1953.1|5
1738744220000|2025-02-05 08:30:20|1969.4|1954.6|1970.4|1955.6|1970.4|1955.6|1969.4|1954.6|5
1738744230000|2025-02-05 08:30:30|1970.9|1956.1|1970.4|1955.6|1971.4|1956.6|1970.4|1955.6|8
1738744240000|2025-02-05 08:30:40|1970.9|1956.1|1969.4|1954.6|1970.9|1956.1|1969.4|1954.6|4
1738744250000|2025-02-05 08:30:50|1970.4|1955.6|1968.4|1953.6|1970.4|1955.6|1968.4|1953.6|11
1738744260000|2025-02-05 08:31:00|1968.9|1954.1|1967.9|1953.1|1969.4|1954.6|1967.9|1953.1|11
1738744270000|2025-02-05 08:31:10|1966.4|1951.6|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|4
1738744280000|2025-02-05 08:31:20|1967.4|1952.6|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|11
1738744290000|2025-02-05 08:31:30|1967.9|1953.1|1965.9|1951.1|1967.9|1953.1|1965.9|1951.1|5
1738744320000|2025-02-05 08:32:00|1966.4|1951.6|1967.4|1952.6|1967.4|1952.6|1966.4|1951.6|2
1738744330000|2025-02-05 08:32:10|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|6
1738744340000|2025-02-05 08:32:20|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1738744370000|2025-02-05 08:32:50|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|3
1738744380000|2025-02-05 08:33:00|1966.9|1952.1|1965.9|1951.1|1966.9|1952.1|1965.9|1951.1|7
1738744390000|2025-02-05 08:33:10|1964.4|1949.6|1963.9|1949.1|1964.4|1949.6|1963.9|1949.1|2
1738744400000|2025-02-05 08:33:20|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1961.9|1947.1|4
1738744410000|2025-02-05 08:33:30|1963.4|1948.6|1962.9|1948.1|1963.4|1948.6|1962.4|1947.6|4
1738744420000|2025-02-05 08:33:40|1963.4|1948.6|1964.9|1950.1|1964.9|1950.1|1963.4|1948.6|5
1738744430000|2025-02-05 08:33:50|1964.4|1949.6|1963.9|1949.1|1964.4|1949.6|1963.4|1948.6|5
1738744440000|2025-02-05 08:34:00|1964.4|1949.6|1964.9|1950.1|1965.9|1951.1|1964.4|1949.6|8
1738744450000|2025-02-05 08:34:10|1965.4|1950.6|1965.4|1950.6|1966.4|1951.6|1965.4|1950.6|5
1738744460000|2025-02-05 08:34:20|1965.9|1951.1|1965.9|1951.1|1966.4|1951.6|1965.9|1951.1|3
1738744470000|2025-02-05 08:34:30|1966.4|1951.6|1967.4|1952.6|1967.4|1952.6|1966.4|1951.6|3
1738744480000|2025-02-05 08:34:40|1966.9|1952.1|1967.4|1952.6|1967.9|1953.1|1966.4|1951.6|6
1738744500000|2025-02-05 08:35:00|1966.4|1951.6|1966.4|1951.6|1967.4|1952.6|1965.9|1951.1|6
1738744510000|2025-02-05 08:35:10|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.9|1951.1|2
1738744520000|2025-02-05 08:35:20|1965.9|1951.1|1967.4|1952.6|1967.4|1952.6|1965.9|1951.1|7
1738744530000|2025-02-05 08:35:30|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1967.4|1952.6|3
1738744540000|2025-02-05 08:35:40|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1738744550000|2025-02-05 08:35:50|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|4
1738744560000|2025-02-05 08:36:00|1967.9|1953.1|1968.4|1953.6|1968.9|1954.1|1967.9|1953.1|4
1738744570000|2025-02-05 08:36:10|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1
1738744600000|2025-02-05 08:36:40|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1738744610000|2025-02-05 08:36:50|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1
1738744620000|2025-02-05 08:37:00|1970.4|1955.6|1971.4|1956.6|1971.4|1956.6|1970.4|1955.6|2
1738744630000|2025-02-05 08:37:10|1970.9|1956.1|1970.4|1955.6|1971.4|1956.6|1969.9|1955.1|6
1738744640000|2025-02-05 08:37:20|1969.9|1955.1|1970.4|1955.6|1970.9|1956.1|1969.9|1955.1|6
1738744680000|2025-02-05 08:38:00|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|2
1738744690000|2025-02-05 08:38:10|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1738744700000|2025-02-05 08:38:20|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1738744710000|2025-02-05 08:38:30|1972.4|1957.6|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|3
1738744720000|2025-02-05 08:38:40|1971.9|1957.1|1970.4|1955.6|1971.9|1957.1|1970.4|1955.6|4
1738744730000|2025-02-05 08:38:50|1970.9|1956.1|1971.4|1956.6|1971.9|1957.1|1970.4|1955.6|6
1738744740000|2025-02-05 08:39:00|1970.9|1956.1|1970.4|1955.6|1971.4|1956.6|1970.4|1955.6|4
1738744750000|2025-02-05 08:39:10|1969.4|1954.6|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|3
1738744760000|2025-02-05 08:39:20|1968.9|1954.1|1967.9|1953.1|1968.9|1954.1|1967.9|1953.1|5
1738744770000|2025-02-05 08:39:30|1968.4|1953.6|1968.9|1954.1|1969.4|1954.6|1968.4|1953.6|6
1738744780000|2025-02-05 08:39:40|1969.4|1954.6|1968.4|1953.6|1969.4|1954.6|1968.4|1953.6|5
1738744800000|2025-02-05 08:40:00|1968.9|1954.1|1967.4|1952.6|1968.9|1954.1|1967.4|1952.6|5
1738744810000|2025-02-05 08:40:10|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1965.9|1951.1|4
1738744820000|2025-02-05 08:40:20|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1966.9|1952.1|2
1738744830000|2025-02-05 08:40:30|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|2
1738744840000|2025-02-05 08:40:40|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1967.4|1952.6|3
1738744850000|2025-02-05 08:40:50|1968.4|1953.6|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|3
1738744860000|2025-02-05 08:41:00|1967.9|1953.1|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|4
1738744870000|2025-02-05 08:41:10|1967.9|1953.1|1969.4|1954.6|1969.4|1954.6|1967.4|1952.6|6
1738744880000|2025-02-05 08:41:20|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|6
1738744890000|2025-02-05 08:41:30|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1738744900000|2025-02-05 08:41:40|1968.9|1954.1|1968.9|1954.1|1969.4|1954.6|1968.4|1953.6|5
1738744910000|2025-02-05 08:41:50|1968.4|1953.6|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|7
1738744920000|2025-02-05 08:42:00|1966.9|1952.1|1965.4|1950.6|1966.9|1952.1|1965.4|1950.6|3
1738744930000|2025-02-05 08:42:10|1965.9|1951.1|1964.4|1949.6|1965.9|1951.1|1964.4|1949.6|10
1738744940000|2025-02-05 08:42:20|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|2
1738744950000|2025-02-05 08:42:30|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|4
1738744960000|2025-02-05 08:42:40|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|5
1738744980000|2025-02-05 08:43:00|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1
1738744990000|2025-02-05 08:43:10|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|2
1738745000000|2025-02-05 08:43:20|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1738745010000|2025-02-05 08:43:30|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.9|1951.1|2
1738745020000|2025-02-05 08:43:40|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1966.9|1952.1|2
1738745030000|2025-02-05 08:43:50|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1965.9|1951.1|5
1738745040000|2025-02-05 08:44:00|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1966.9|1952.1|2
1738745050000|2025-02-05 08:44:10|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1
1738745060000|2025-02-05 08:44:20|1967.4|1952.6|1968.9|1954.1|1968.9|1954.1|1967.4|1952.6|6
1738745070000|2025-02-05 08:44:30|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1738745090000|2025-02-05 08:44:50|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1
1738745100000|2025-02-05 08:45:00|1969.4|1954.6|1968.4|1953.6|1969.4|1954.6|1967.9|1953.1|5
1738745110000|2025-02-05 08:45:10|1968.9|1954.1|1969.4|1954.6|1969.9|1955.1|1968.9|1954.1|3
1738745120000|2025-02-05 08:45:20|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.4|1954.6|8
1738745130000|2025-02-05 08:45:30|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.4|1954.6|3
1738745140000|2025-02-05 08:45:40|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1
1738745150000|2025-02-05 08:45:50|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.4|1954.6|3
1738745160000|2025-02-05 08:46:00|1969.4|1954.6|1971.4|1956.6|1971.4|1956.6|1969.4|1954.6|5
1738745170000|2025-02-05 08:46:10|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1969.9|1955.1|6
1738745180000|2025-02-05 08:46:20|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1738745190000|2025-02-05 08:46:30|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1738745200000|2025-02-05 08:46:40|1968.9|1954.1|1969.9|1955.1|1969.9|1955.1|1968.4|1953.6|5
1738745210000|2025-02-05 08:46:50|1969.4|1954.6|1970.4|1955.6|1971.4|1956.6|1969.4|1954.6|8
1738745220000|2025-02-05 08:47:00|1970.9|1956.1|1972.9|1958.1|1972.9|1958.1|1970.4|1955.6|10
1738745230000|2025-02-05 08:47:10|1973.4|1958.6|1975.4|1960.6|1975.9|1961.1|1973.4|1958.6|8
1738745240000|2025-02-05 08:47:20|1974.9|1960.1|1973.9|1959.1|1974.9|1960.1|1973.4|1958.6|8
1738745250000|2025-02-05 08:47:30|1973.4|1958.6|1973.9|1959.1|1973.9|1959.1|1972.9|1958.1|4
1738745260000|2025-02-05 08:47:40|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738745270000|2025-02-05 08:47:50|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|2
1738745280000|2025-02-05 08:48:00|1973.9|1959.1|1974.9|1960.1|1974.9|1960.1|1973.9|1959.1|5
1738745290000|2025-02-05 08:48:10|1974.4|1959.6|1972.9|1958.1|1974.4|1959.6|1972.9|1958.1|4
1738745300000|2025-02-05 08:48:20|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738745310000|2025-02-05 08:48:30|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|2
1738745340000|2025-02-05 08:49:00|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|2
1738745350000|2025-02-05 08:49:10|1972.9|1958.1|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|4
1738745380000|2025-02-05 08:49:40|1971.9|1957.1|1970.9|1956.1|1971.9|1957.1|1970.4|1955.6|5
1738745390000|2025-02-05 08:49:50|1970.4|1955.6|1971.9|1957.1|1971.9|1957.1|1970.4|1955.6|4
1738745400000|2025-02-05 08:50:00|1971.4|1956.6|1971.9|1957.1|1971.9|1957.1|1970.9|1956.1|4
1738745410000|2025-02-05 08:50:10|1971.4|1956.6|1972.9|1958.1|1972.9|1958.1|1971.4|1956.6|6
1738745420000|2025-02-05 08:50:20|1973.4|1958.6|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|3
1738745430000|2025-02-05 08:50:30|1972.9|1958.1|1974.4|1959.6|1974.4|1959.6|1972.9|1958.1|6
1738745440000|2025-02-05 08:50:40|1973.9|1959.1|1972.4|1957.6|1974.4|1959.6|1972.4|1957.6|7
1738745450000|2025-02-05 08:50:50|1971.4|1956.6|1970.9|1956.1|1971.4|1956.6|1970.9|1956.1|2
1738745460000|2025-02-05 08:51:00|1971.4|1956.6|1971.4|1956.6|1971.9|1957.1|1970.9|1956.1|5
1738745470000|2025-02-05 08:51:10|1971.9|1957.1|1972.9|1958.1|1972.9|1958.1|1971.9|1957.1|3
1738745480000|2025-02-05 08:51:20|1972.4|1957.6|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|4
1738745500000|2025-02-05 08:51:40|1972.9|1958.1|1974.4|1959.6|1974.4|1959.6|1972.9|1958.1|6
1738745510000|2025-02-05 08:51:50|1973.4|1958.6|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|5
1738745520000|2025-02-05 08:52:00|1972.9|1958.1|1973.4|1958.6|1974.4|1959.6|1972.9|1958.1|7
1738745530000|2025-02-05 08:52:10|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|2
1738745540000|2025-02-05 08:52:20|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738745550000|2025-02-05 08:52:30|1974.4|1959.6|1974.4|1959.6|1975.4|1960.6|1974.4|1959.6|5
1738745560000|2025-02-05 08:52:40|1974.9|1960.1|1977.4|1962.6|1978.9|1964.1|1974.9|1960.1|11
1738745570000|2025-02-05 08:52:50|1976.9|1962.1|1975.4|1960.6|1976.9|1962.1|1975.4|1960.6|8
1738745580000|2025-02-05 08:53:00|1974.4|1959.6|1974.4|1959.6|1975.4|1960.6|1974.4|1959.6|7
1738745590000|2025-02-05 08:53:10|1973.9|1959.1|1973.9|1959.1|1974.4|1959.6|1973.9|1959.1|3
1738745600000|2025-02-05 08:53:20|1973.4|1958.6|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|3
1738745610000|2025-02-05 08:53:30|1972.9|1958.1|1974.4|1959.6|1974.4|1959.6|1972.4|1957.6|7
1738745620000|2025-02-05 08:53:40|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1738745630000|2025-02-05 08:53:50|1973.4|1958.6|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|7
1738745640000|2025-02-05 08:54:00|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|3
1738745650000|2025-02-05 08:54:10|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|3
1738745660000|2025-02-05 08:54:20|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|6
1738745670000|2025-02-05 08:54:30|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|2
1738745680000|2025-02-05 08:54:40|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|4
1738745690000|2025-02-05 08:54:50|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|3
1738745700000|2025-02-05 08:55:00|1971.4|1956.6|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|7
1738745710000|2025-02-05 08:55:10|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1970.9|1956.1|5
1738745720000|2025-02-05 08:55:20|1971.9|1957.1|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|8
1738745730000|2025-02-05 08:55:30|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738745740000|2025-02-05 08:55:40|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1
1738745750000|2025-02-05 08:55:50|1971.4|1956.6|1970.9|1956.1|1971.4|1956.6|1970.4|1955.6|6
1738745760000|2025-02-05 08:56:00|1971.4|1956.6|1971.4|1956.6|1971.9|1957.1|1970.9|1956.1|5
1738745770000|2025-02-05 08:56:10|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|4
1738745780000|2025-02-05 08:56:20|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1738745790000|2025-02-05 08:56:30|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1738745800000|2025-02-05 08:56:40|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738745810000|2025-02-05 08:56:50|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1738745820000|2025-02-05 08:57:00|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738745830000|2025-02-05 08:57:10|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1
1738745840000|2025-02-05 08:57:20|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1738745860000|2025-02-05 08:57:40|1971.9|1957.1|1972.9|1958.1|1972.9|1958.1|1971.9|1957.1|3
1738745880000|2025-02-05 08:58:00|1972.4|1957.6|1970.4|1955.6|1972.4|1957.6|1970.4|1955.6|5
1738745890000|2025-02-05 08:58:10|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.4|1955.6|6
1738745900000|2025-02-05 08:58:20|1971.9|1957.1|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|6
1738745910000|2025-02-05 08:58:30|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738745920000|2025-02-05 08:58:40|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|4
1738745930000|2025-02-05 08:58:50|1971.9|1957.1|1972.9|1958.1|1972.9|1958.1|1971.9|1957.1|3
1738745940000|2025-02-05 08:59:00|1972.4|1957.6|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|2
1738745950000|2025-02-05 08:59:10|1973.4|1958.6|1973.4|1958.6|1973.9|1959.1|1972.9|1958.1|5
1738745960000|2025-02-05 08:59:20|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1738746000000|2025-02-05 09:00:00|1972.9|1958.1|1971.4|1956.6|1972.9|1958.1|1971.4|1956.6|3
1738746010000|2025-02-05 09:00:10|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1969.4|1954.6|7
1738746020000|2025-02-05 09:00:20|1969.4|1954.6|1969.9|1955.1|1970.4|1955.6|1969.4|1954.6|6
1738746030000|2025-02-05 09:00:30|1969.4|1954.6|1969.4|1954.6|1971.4|1956.6|1968.9|1954.1|9
1738746040000|2025-02-05 09:00:40|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|8
1738746050000|2025-02-05 09:00:50|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1968.9|1954.1|4
1738746060000|2025-02-05 09:01:00|1968.9|1954.1|1969.4|1954.6|1969.9|1955.1|1968.9|1954.1|4
1738746070000|2025-02-05 09:01:10|1969.9|1955.1|1972.4|1957.6|1972.9|1958.1|1969.9|1955.1|8
1738746080000|2025-02-05 09:01:20|1973.4|1958.6|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|3
1738746090000|2025-02-05 09:01:30|1974.4|1959.6|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|3
1738746100000|2025-02-05 09:01:40|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|5
1738746110000|2025-02-05 09:01:50|1975.9|1961.1|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|4
1738746120000|2025-02-05 09:02:00|1974.9|1960.1|1976.4|1961.6|1976.4|1961.6|1974.9|1960.1|8
1738746130000|2025-02-05 09:02:10|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|4
1738746140000|2025-02-05 09:02:20|1975.4|1960.6|1976.9|1962.1|1976.9|1962.1|1975.4|1960.6|6
1738746150000|2025-02-05 09:02:30|1977.4|1962.6|1978.9|1964.1|1978.9|1964.1|1977.4|1962.6|4
1738746160000|2025-02-05 09:02:40|1979.4|1964.6|1982.9|1968.1|1982.9|1968.1|1979.4|1964.6|7
1738746170000|2025-02-05 09:02:50|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1981.9|1967.1|4
1738746180000|2025-02-05 09:03:00|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|7
1738746190000|2025-02-05 09:03:10|1982.9|1968.1|1984.4|1969.6|1984.4|1969.6|1982.9|1968.1|3
1738746210000|2025-02-05 09:03:30|1984.9|1970.1|1986.9|1972.1|1986.9|1972.1|1984.9|1970.1|6
1738746220000|2025-02-05 09:03:40|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1985.9|1971.1|3
1738746230000|2025-02-05 09:03:50|1986.9|1972.1|1986.4|1971.6|1986.9|1972.1|1985.4|1970.6|7
1738746240000|2025-02-05 09:04:00|1985.4|1970.6|1984.4|1969.6|1985.4|1970.6|1984.4|1969.6|3
1738746250000|2025-02-05 09:04:10|1984.9|1970.1|1985.4|1970.6|1985.9|1971.1|1984.9|1970.1|6
1738746260000|2025-02-05 09:04:20|1986.4|1971.6|1986.4|1971.6|1986.9|1972.1|1986.4|1971.6|5
1738746270000|2025-02-05 09:04:30|1985.9|1971.1|1986.9|1972.1|1986.9|1972.1|1985.9|1971.1|3
1738746280000|2025-02-05 09:04:40|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1985.9|1971.1|3
1738746290000|2025-02-05 09:04:50|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|3
1738746300000|2025-02-05 09:05:00|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1985.9|1971.1|4
1738746310000|2025-02-05 09:05:10|1986.4|1971.6|1984.9|1970.1|1986.4|1971.6|1984.9|1970.1|4
1738746320000|2025-02-05 09:05:20|1984.4|1969.6|1984.9|1970.1|1984.9|1970.1|1983.4|1968.6|6
1738746330000|2025-02-05 09:05:30|1985.4|1970.6|1984.4|1969.6|1985.4|1970.6|1984.4|1969.6|3
1738746340000|2025-02-05 09:05:40|1983.9|1969.1|1982.4|1967.6|1984.4|1969.6|1982.4|1967.6|6
1738746350000|2025-02-05 09:05:50|1981.9|1967.1|1983.4|1968.6|1983.4|1968.6|1981.4|1966.6|6
1738746360000|2025-02-05 09:06:00|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.4|1967.6|4
1738746370000|2025-02-05 09:06:10|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|4
1738746380000|2025-02-05 09:06:20|1983.9|1969.1|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|3
1738746390000|2025-02-05 09:06:30|1984.4|1969.6|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|2
1738746400000|2025-02-05 09:06:40|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738746420000|2025-02-05 09:07:00|1983.9|1969.1|1982.4|1967.6|1984.4|1969.6|1982.4|1967.6|5
1738746430000|2025-02-05 09:07:10|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1980.9|1966.1|9
1738746440000|2025-02-05 09:07:20|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|3
1738746450000|2025-02-05 09:07:30|1982.4|1967.6|1981.4|1966.6|1982.4|1967.6|1981.4|1966.6|3
1738746460000|2025-02-05 09:07:40|1980.9|1966.1|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|3
1738746470000|2025-02-05 09:07:50|1980.9|1966.1|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|4
1738746480000|2025-02-05 09:08:00|1979.9|1965.1|1980.4|1965.6|1980.9|1966.1|1979.4|1964.6|6
1738746490000|2025-02-05 09:08:10|1979.9|1965.1|1978.4|1963.6|1979.9|1965.1|1977.9|1963.1|13
1738746500000|2025-02-05 09:08:20|1978.9|1964.1|1978.9|1964.1|1979.4|1964.6|1978.9|1964.1|3
1738746510000|2025-02-05 09:08:30|1979.4|1964.6|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|2
1738746520000|2025-02-05 09:08:40|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1738746530000|2025-02-05 09:08:50|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1979.4|1964.6|5
1738746540000|2025-02-05 09:09:00|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|3
1738746550000|2025-02-05 09:09:10|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|3
1738746570000|2025-02-05 09:09:30|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.4|1963.6|4
1738746580000|2025-02-05 09:09:40|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|3
1738746590000|2025-02-05 09:09:50|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|2
1738746600000|2025-02-05 09:10:00|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|2
1738746610000|2025-02-05 09:10:10|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|2
1738746620000|2025-02-05 09:10:20|1980.9|1966.1|1981.9|1967.1|1981.9|1967.1|1980.4|1965.6|5
1738746630000|2025-02-05 09:10:30|1981.4|1966.6|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|3
1738746640000|2025-02-05 09:10:40|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|2
1738746650000|2025-02-05 09:10:50|1982.4|1967.6|1983.4|1968.6|1983.4|1968.6|1982.4|1967.6|5
1738746660000|2025-02-05 09:11:00|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|5
1738746670000|2025-02-05 09:11:10|1984.4|1969.6|1985.4|1970.6|1985.9|1971.1|1984.4|1969.6|3
1738746690000|2025-02-05 09:11:30|1984.9|1970.1|1984.4|1969.6|1985.4|1970.6|1983.9|1969.1|5
1738746710000|2025-02-05 09:11:50|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1
1738746720000|2025-02-05 09:12:00|1984.4|1969.6|1985.4|1970.6|1985.4|1970.6|1984.4|1969.6|5
1738746730000|2025-02-05 09:12:10|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1
1738746750000|2025-02-05 09:12:30|1985.9|1971.1|1985.4|1970.6|1985.9|1971.1|1984.4|1969.6|6
1738746760000|2025-02-05 09:12:40|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738746770000|2025-02-05 09:12:50|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|4
1738746800000|2025-02-05 09:13:20|1982.9|1968.1|1981.9|1967.1|1982.9|1968.1|1981.9|1967.1|3
1738746810000|2025-02-05 09:13:30|1982.4|1967.6|1981.4|1966.6|1982.4|1967.6|1980.9|1966.1|4
1738746830000|2025-02-05 09:13:50|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|2
1738746840000|2025-02-05 09:14:00|1981.9|1967.1|1981.4|1966.6|1982.4|1967.6|1981.4|1966.6|6
1738746850000|2025-02-05 09:14:10|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|2
1738746880000|2025-02-05 09:14:40|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|2
1738746890000|2025-02-05 09:14:50|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|2
1738746900000|2025-02-05 09:15:00|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1978.4|1963.6|8
1738746910000|2025-02-05 09:15:10|1980.9|1966.1|1981.4|1966.6|1982.4|1967.6|1980.4|1965.6|7
1738746920000|2025-02-05 09:15:20|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|4
1738746930000|2025-02-05 09:15:30|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|2
1738746940000|2025-02-05 09:15:40|1983.9|1969.1|1985.4|1970.6|1985.4|1970.6|1983.9|1969.1|4
1738746950000|2025-02-05 09:15:50|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|2
1738746960000|2025-02-05 09:16:00|1988.4|1973.6|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|4
1738746970000|2025-02-05 09:16:10|1990.4|1975.6|1990.9|1976.1|1990.9|1976.1|1990.4|1975.6|2
1738746980000|2025-02-05 09:16:20|1990.4|1975.6|1989.4|1974.6|1990.4|1975.6|1989.4|1974.6|5
1738746990000|2025-02-05 09:16:30|1988.9|1974.1|1986.4|1971.6|1988.9|1974.1|1986.4|1971.6|5
1738747000000|2025-02-05 09:16:40|1987.4|1972.6|1988.4|1973.6|1988.4|1973.6|1987.4|1972.6|5
1738747010000|2025-02-05 09:16:50|1987.4|1972.6|1987.4|1972.6|1988.4|1973.6|1987.4|1972.6|9
1738747020000|2025-02-05 09:17:00|1986.9|1972.1|1987.4|1972.6|1988.4|1973.6|1986.4|1971.6|11
1738747030000|2025-02-05 09:17:10|1986.9|1972.1|1985.9|1971.1|1986.9|1972.1|1985.4|1970.6|7
1738747040000|2025-02-05 09:17:20|1985.4|1970.6|1984.9|1970.1|1985.4|1970.6|1984.4|1969.6|5
1738747050000|2025-02-05 09:17:30|1985.4|1970.6|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|3
1738747060000|2025-02-05 09:17:40|1985.9|1971.1|1985.9|1971.1|1986.4|1971.6|1985.9|1971.1|3
1738747070000|2025-02-05 09:17:50|1985.4|1970.6|1984.4|1969.6|1985.4|1970.6|1983.9|1969.1|6
1738747080000|2025-02-05 09:18:00|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738747090000|2025-02-05 09:18:10|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1981.4|1966.6|8
1738747100000|2025-02-05 09:18:20|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1
1738747110000|2025-02-05 09:18:30|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|3
1738747120000|2025-02-05 09:18:40|1980.9|1966.1|1981.4|1966.6|1981.9|1967.1|1980.9|1966.1|6
1738747130000|2025-02-05 09:18:50|1982.4|1967.6|1982.9|1968.1|1983.4|1968.6|1982.4|1967.6|4
1738747140000|2025-02-05 09:19:00|1982.4|1967.6|1981.4|1966.6|1982.9|1968.1|1981.4|1966.6|4
1738747150000|2025-02-05 09:19:10|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1979.9|1965.1|6
1738747160000|2025-02-05 09:19:20|1980.9|1966.1|1982.4|1967.6|1982.4|1967.6|1980.4|1965.6|6
1738747170000|2025-02-05 09:19:30|1983.4|1968.6|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|2
1738747180000|2025-02-05 09:19:40|1983.4|1968.6|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|3
1738747200000|2025-02-05 09:20:00|1982.9|1968.1|1983.9|1969.1|1983.9|1969.1|1982.9|1968.1|5
1738747210000|2025-02-05 09:20:10|1983.4|1968.6|1981.4|1966.6|1983.4|1968.6|1980.9|1966.1|7
1738747220000|2025-02-05 09:20:20|1980.4|1965.6|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|3
1738747230000|2025-02-05 09:20:30|1980.4|1965.6|1980.9|1966.1|1981.4|1966.6|1980.4|1965.6|6
1738747240000|2025-02-05 09:20:40|1981.4|1966.6|1980.9|1966.1|1981.4|1966.6|1980.4|1965.6|3
1738747250000|2025-02-05 09:20:50|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738747260000|2025-02-05 09:21:00|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|4
1738747270000|2025-02-05 09:21:10|1982.9|1968.1|1985.4|1970.6|1985.4|1970.6|1982.9|1968.1|6
1738747280000|2025-02-05 09:21:20|1984.4|1969.6|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|3
1738747290000|2025-02-05 09:21:30|1985.4|1970.6|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|2
1738747300000|2025-02-05 09:21:40|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1983.9|1969.1|4
1738747310000|2025-02-05 09:21:50|1984.9|1970.1|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|3
1738747320000|2025-02-05 09:22:00|1984.4|1969.6|1985.4|1970.6|1985.9|1971.1|1984.4|1969.6|5
1738747330000|2025-02-05 09:22:10|1985.9|1971.1|1985.4|1970.6|1985.9|1971.1|1985.4|1970.6|2
1738747340000|2025-02-05 09:22:20|1985.9|1971.1|1985.4|1970.6|1986.4|1971.6|1985.4|1970.6|4
1738747350000|2025-02-05 09:22:30|1984.4|1969.6|1984.4|1969.6|1985.4|1970.6|1983.9|1969.1|7
1738747360000|2025-02-05 09:22:40|1983.9|1969.1|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|7
1738747370000|2025-02-05 09:22:50|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1738747380000|2025-02-05 09:23:00|1983.4|1968.6|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|4
1738747390000|2025-02-05 09:23:10|1983.4|1968.6|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|3
1738747410000|2025-02-05 09:23:30|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|2
1738747420000|2025-02-05 09:23:40|1983.9|1969.1|1982.9|1968.1|1983.9|1969.1|1982.4|1967.6|4
1738747430000|2025-02-05 09:23:50|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|5
1738747440000|2025-02-05 09:24:00|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|2
1738747450000|2025-02-05 09:24:10|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1
1738747460000|2025-02-05 09:24:20|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|3
1738747470000|2025-02-05 09:24:30|1979.9|1965.1|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|4
1738747480000|2025-02-05 09:24:40|1979.9|1965.1|1980.9|1966.1|1980.9|1966.1|1979.9|1965.1|3
1738747490000|2025-02-05 09:24:50|1980.4|1965.6|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|5
1738747500000|2025-02-05 09:25:00|1979.4|1964.6|1978.4|1963.6|1979.4|1964.6|1978.4|1963.6|5
1738747510000|2025-02-05 09:25:10|1979.4|1964.6|1978.4|1963.6|1979.4|1964.6|1977.9|1963.1|5
1738747520000|2025-02-05 09:25:20|1978.9|1964.1|1978.4|1963.6|1980.4|1965.6|1978.4|1963.6|5
1738747530000|2025-02-05 09:25:30|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|2
1738747560000|2025-02-05 09:26:00|1976.9|1962.1|1976.4|1961.6|1977.4|1962.6|1976.4|1961.6|3
1738747570000|2025-02-05 09:26:10|1975.4|1960.6|1975.9|1961.1|1975.9|1961.1|1975.4|1960.6|2
1738747580000|2025-02-05 09:26:20|1976.4|1961.6|1976.9|1962.1|1977.4|1962.6|1975.9|1961.1|10
1738747590000|2025-02-05 09:26:30|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.4|1962.6|7
1738747610000|2025-02-05 09:26:50|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1738747630000|2025-02-05 09:27:10|1976.4|1961.6|1977.4|1962.6|1977.4|1962.6|1976.4|1961.6|5
1738747640000|2025-02-05 09:27:20|1976.4|1961.6|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|5
1738747660000|2025-02-05 09:27:40|1975.9|1961.1|1976.9|1962.1|1976.9|1962.1|1975.9|1961.1|5
1738747670000|2025-02-05 09:27:50|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1738747680000|2025-02-05 09:28:00|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|4
1738747710000|2025-02-05 09:28:30|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738747740000|2025-02-05 09:29:00|1976.9|1962.1|1976.4|1961.6|1977.4|1962.6|1976.4|1961.6|5
1738747770000|2025-02-05 09:29:30|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1738747780000|2025-02-05 09:29:40|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1
1738747790000|2025-02-05 09:29:50|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738747800000|2025-02-05 09:30:00|1974.9|1960.1|1972.4|1957.6|1975.4|1960.6|1971.9|1957.1|7
1738747810000|2025-02-05 09:30:10|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|3
1738747820000|2025-02-05 09:30:20|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1738747830000|2025-02-05 09:30:30|1970.9|1956.1|1970.4|1955.6|1972.4|1957.6|1970.4|1955.6|6
1738747840000|2025-02-05 09:30:40|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1968.9|1954.1|3
1738747850000|2025-02-05 09:30:50|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1738747860000|2025-02-05 09:31:00|1970.9|1956.1|1970.4|1955.6|1971.4|1956.6|1969.9|1955.1|7
1738747870000|2025-02-05 09:31:10|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|4
1738747900000|2025-02-05 09:31:40|1969.4|1954.6|1968.4|1953.6|1969.4|1954.6|1968.4|1953.6|5
1738747910000|2025-02-05 09:31:50|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1966.4|1951.6|7
1738747920000|2025-02-05 09:32:00|1967.4|1952.6|1968.4|1953.6|1969.4|1954.6|1967.4|1952.6|8
1738747930000|2025-02-05 09:32:10|1967.9|1953.1|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|8
1738747940000|2025-02-05 09:32:20|1966.4|1951.6|1965.9|1951.1|1967.4|1952.6|1965.9|1951.1|4
1738747950000|2025-02-05 09:32:30|1966.4|1951.6|1965.9|1951.1|1966.9|1952.1|1965.9|1951.1|4
1738747970000|2025-02-05 09:32:50|1964.4|1949.6|1963.9|1949.1|1964.4|1949.6|1963.9|1949.1|2
1738747980000|2025-02-05 09:33:00|1964.4|1949.6|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|4
1738747990000|2025-02-05 09:33:10|1964.9|1950.1|1962.4|1947.6|1965.9|1951.1|1962.4|1947.6|7
1738748000000|2025-02-05 09:33:20|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|2
1738748010000|2025-02-05 09:33:30|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1738748020000|2025-02-05 09:33:40|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1738748050000|2025-02-05 09:34:10|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|4
1738748060000|2025-02-05 09:34:20|1959.9|1945.1|1961.4|1946.6|1961.4|1946.6|1959.4|1944.6|10
1738748070000|2025-02-05 09:34:30|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1738748080000|2025-02-05 09:34:40|1960.9|1946.1|1962.4|1947.6|1962.9|1948.1|1960.9|1946.1|6
1738748090000|2025-02-05 09:34:50|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1959.4|1944.6|7
1738748100000|2025-02-05 09:35:00|1960.9|1946.1|1963.4|1948.6|1963.4|1948.6|1960.4|1945.6|7
1738748110000|2025-02-05 09:35:10|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|4
1738748120000|2025-02-05 09:35:20|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1961.9|1947.1|4
1738748130000|2025-02-05 09:35:30|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1960.9|1946.1|5
1738748140000|2025-02-05 09:35:40|1960.4|1945.6|1962.4|1947.6|1962.4|1947.6|1960.4|1945.6|5
1738748150000|2025-02-05 09:35:50|1962.9|1948.1|1963.4|1948.6|1963.9|1949.1|1962.9|1948.1|5
1738748160000|2025-02-05 09:36:00|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.4|1948.6|3
1738748180000|2025-02-05 09:36:20|1963.4|1948.6|1962.4|1947.6|1963.4|1948.6|1961.9|1947.1|3
1738748210000|2025-02-05 09:36:50|1963.4|1948.6|1961.9|1947.1|1963.9|1949.1|1961.9|1947.1|6
1738748220000|2025-02-05 09:37:00|1962.4|1947.6|1963.4|1948.6|1964.4|1949.6|1962.4|1947.6|9
1738748230000|2025-02-05 09:37:10|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|2
1738748240000|2025-02-05 09:37:20|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|5
1738748250000|2025-02-05 09:37:30|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|3
1738748260000|2025-02-05 09:37:40|1960.9|1946.1|1961.4|1946.6|1962.4|1947.6|1960.9|1946.1|5
1738748270000|2025-02-05 09:37:50|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|4
1738748280000|2025-02-05 09:38:00|1961.9|1947.1|1960.9|1946.1|1962.4|1947.6|1960.9|1946.1|6
1738748290000|2025-02-05 09:38:10|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1738748300000|2025-02-05 09:38:20|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1
1738748310000|2025-02-05 09:38:30|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|3
1738748320000|2025-02-05 09:38:40|1960.4|1945.6|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|3
1738748330000|2025-02-05 09:38:50|1958.9|1944.1|1958.9|1944.1|1959.4|1944.6|1958.9|1944.1|3
1738748340000|2025-02-05 09:39:00|1958.4|1943.6|1956.9|1942.1|1958.4|1943.6|1956.4|1941.6|6
1738748350000|2025-02-05 09:39:10|1956.4|1941.6|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|3
1738748360000|2025-02-05 09:39:20|1955.9|1941.1|1955.9|1941.1|1956.4|1941.6|1955.9|1941.1|3
1738748380000|2025-02-05 09:39:40|1956.4|1941.6|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|3
1738748390000|2025-02-05 09:39:50|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1
1738748400000|2025-02-05 09:40:00|1957.4|1942.6|1955.9|1941.1|1957.4|1942.6|1955.9|1941.1|4
1738748430000|2025-02-05 09:40:30|1954.9|1940.1|1951.4|1936.6|1954.9|1940.1|1951.4|1936.6|13
1738748440000|2025-02-05 09:40:40|1951.9|1937.1|1953.4|1938.6|1953.4|1938.6|1951.4|1936.6|9
1738748450000|2025-02-05 09:40:50|1953.9|1939.1|1953.4|1938.6|1954.4|1939.6|1952.9|1938.1|5
1738748460000|2025-02-05 09:41:00|1953.9|1939.1|1953.9|1939.1|1954.9|1940.1|1953.4|1938.6|8
1738748470000|2025-02-05 09:41:10|1954.4|1939.6|1953.9|1939.1|1954.9|1940.1|1952.9|1938.1|7
1738748480000|2025-02-05 09:41:20|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|4
1738748490000|2025-02-05 09:41:30|1954.9|1940.1|1955.9|1941.1|1955.9|1941.1|1954.4|1939.6|5
1738748500000|2025-02-05 09:41:40|1955.4|1940.6|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|5
1738748520000|2025-02-05 09:42:00|1956.9|1942.1|1956.4|1941.6|1957.4|1942.6|1956.4|1941.6|3
1738748530000|2025-02-05 09:42:10|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|3
1738748540000|2025-02-05 09:42:20|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|2
1738748560000|2025-02-05 09:42:40|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|4
1738748590000|2025-02-05 09:43:10|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|4
1738748600000|2025-02-05 09:43:20|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|6
1738748610000|2025-02-05 09:43:30|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1738748620000|2025-02-05 09:43:40|1954.4|1939.6|1953.4|1938.6|1954.4|1939.6|1952.9|1938.1|5
1738748630000|2025-02-05 09:43:50|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1738748640000|2025-02-05 09:44:00|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1738748650000|2025-02-05 09:44:10|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1953.4|1938.6|7
1738748670000|2025-02-05 09:44:30|1956.4|1941.6|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|3
1738748680000|2025-02-05 09:44:40|1954.9|1940.1|1954.9|1940.1|1955.4|1940.6|1954.9|1940.1|3
1738748690000|2025-02-05 09:44:50|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|3
1738748700000|2025-02-05 09:45:00|1955.9|1941.1|1957.4|1942.6|1957.4|1942.6|1955.9|1941.1|5
1738748710000|2025-02-05 09:45:10|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|2
1738748720000|2025-02-05 09:45:20|1957.9|1943.1|1958.4|1943.6|1958.9|1944.1|1957.4|1942.6|8
1738748730000|2025-02-05 09:45:30|1957.4|1942.6|1956.9|1942.1|1958.4|1943.6|1955.9|1941.1|7
1738748740000|2025-02-05 09:45:40|1956.4|1941.6|1954.4|1939.6|1956.4|1941.6|1954.4|1939.6|5
1738748750000|2025-02-05 09:45:50|1954.9|1940.1|1957.4|1942.6|1957.4|1942.6|1954.9|1940.1|8
1738748760000|2025-02-05 09:46:00|1957.9|1943.1|1954.9|1940.1|1958.4|1943.6|1954.9|1940.1|6
1738748770000|2025-02-05 09:46:10|1955.4|1940.6|1952.9|1938.1|1955.4|1940.6|1952.4|1937.6|11
1738748780000|2025-02-05 09:46:20|1952.4|1937.6|1949.9|1935.1|1952.4|1937.6|1949.9|1935.1|8
1738748790000|2025-02-05 09:46:30|1950.4|1935.6|1951.4|1936.6|1951.4|1936.6|1949.9|1935.1|4
1738748800000|2025-02-05 09:46:40|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|6
1738748810000|2025-02-05 09:46:50|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|5
1738748820000|2025-02-05 09:47:00|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1950.9|1936.1|5
1738748830000|2025-02-05 09:47:10|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1948.4|1933.6|5
1738748840000|2025-02-05 09:47:20|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1738748850000|2025-02-05 09:47:30|1949.9|1935.1|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|5
1738748860000|2025-02-05 09:47:40|1949.9|1935.1|1951.4|1936.6|1951.4|1936.6|1949.9|1935.1|6
1738748870000|2025-02-05 09:47:50|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1738748880000|2025-02-05 09:48:00|1950.9|1936.1|1949.9|1935.1|1951.4|1936.6|1949.4|1934.6|6
1738748890000|2025-02-05 09:48:10|1949.4|1934.6|1950.4|1935.6|1951.4|1936.6|1949.4|1934.6|10
1738748900000|2025-02-05 09:48:20|1950.9|1936.1|1952.4|1937.6|1952.4|1937.6|1950.9|1936.1|4
1738748910000|2025-02-05 09:48:30|1952.9|1938.1|1953.4|1938.6|1953.9|1939.1|1952.9|1938.1|4
1738748920000|2025-02-05 09:48:40|1952.9|1938.1|1950.4|1935.6|1952.9|1938.1|1950.4|1935.6|6
1738748930000|2025-02-05 09:48:50|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1949.9|1935.1|4
1738748940000|2025-02-05 09:49:00|1950.9|1936.1|1950.9|1936.1|1951.4|1936.6|1949.9|1935.1|10
1738748950000|2025-02-05 09:49:10|1951.4|1936.6|1952.4|1937.6|1952.4|1937.6|1950.4|1935.6|7
1738748960000|2025-02-05 09:49:20|1952.9|1938.1|1954.4|1939.6|1954.4|1939.6|1952.9|1938.1|5
1738748970000|2025-02-05 09:49:30|1953.9|1939.1|1952.9|1938.1|1953.9|1939.1|1952.9|1938.1|3
1738748980000|2025-02-05 09:49:40|1953.4|1938.6|1955.4|1940.6|1955.4|1940.6|1953.4|1938.6|5
1738748990000|2025-02-05 09:49:50|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|4
1738749000000|2025-02-05 09:50:00|1954.9|1940.1|1955.4|1940.6|1955.9|1941.1|1953.4|1938.6|11
1738749010000|2025-02-05 09:50:10|1955.9|1941.1|1957.4|1942.6|1957.4|1942.6|1955.4|1940.6|8
1738749020000|2025-02-05 09:50:20|1956.9|1942.1|1955.9|1941.1|1956.9|1942.1|1955.9|1941.1|3
1738749030000|2025-02-05 09:50:30|1956.4|1941.6|1956.4|1941.6|1956.9|1942.1|1955.4|1940.6|5
1738749050000|2025-02-05 09:50:50|1955.4|1940.6|1955.9|1941.1|1955.9|1941.1|1954.9|1940.1|4
1738749060000|2025-02-05 09:51:00|1956.4|1941.6|1956.9|1942.1|1956.9|1942.1|1956.4|1941.6|2
1738749070000|2025-02-05 09:51:10|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|8
1738749080000|2025-02-05 09:51:20|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|2
1738749090000|2025-02-05 09:51:30|1956.9|1942.1|1956.9|1942.1|1957.4|1942.6|1956.4|1941.6|7
1738749100000|2025-02-05 09:51:40|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1738749110000|2025-02-05 09:51:50|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1
1738749120000|2025-02-05 09:52:00|1958.4|1943.6|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|2
1738749130000|2025-02-05 09:52:10|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.4|1943.6|3
1738749140000|2025-02-05 09:52:20|1958.4|1943.6|1958.9|1944.1|1958.9|1944.1|1958.4|1943.6|2
1738749150000|2025-02-05 09:52:30|1959.4|1944.6|1955.9|1941.1|1959.4|1944.6|1955.9|1941.1|6
1738749160000|2025-02-05 09:52:40|1956.4|1941.6|1956.9|1942.1|1956.9|1942.1|1956.4|1941.6|2
1738749170000|2025-02-05 09:52:50|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1
1738749180000|2025-02-05 09:53:00|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|2
1738749190000|2025-02-05 09:53:10|1957.9|1943.1|1958.9|1944.1|1959.4|1944.6|1957.9|1943.1|5
1738749200000|2025-02-05 09:53:20|1958.4|1943.6|1959.9|1945.1|1959.9|1945.1|1958.4|1943.6|4
1738749210000|2025-02-05 09:53:30|1959.4|1944.6|1961.9|1947.1|1961.9|1947.1|1959.4|1944.6|6
1738749220000|2025-02-05 09:53:40|1961.4|1946.6|1962.9|1948.1|1962.9|1948.1|1961.4|1946.6|5
1738749230000|2025-02-05 09:53:50|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1
1738749240000|2025-02-05 09:54:00|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1738749250000|2025-02-05 09:54:10|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|6
1738749260000|2025-02-05 09:54:20|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1
1738749270000|2025-02-05 09:54:30|1960.4|1945.6|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|3
1738749280000|2025-02-05 09:54:40|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|4
1738749290000|2025-02-05 09:54:50|1958.4|1943.6|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|3
1738749300000|2025-02-05 09:55:00|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1957.4|1942.6|7
1738749310000|2025-02-05 09:55:10|1958.4|1943.6|1959.4|1944.6|1959.9|1945.1|1958.4|1943.6|5
1738749320000|2025-02-05 09:55:20|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1959.9|1945.1|3
1738749330000|2025-02-05 09:55:30|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|2
1738749340000|2025-02-05 09:55:40|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.9|1945.1|2
1738749350000|2025-02-05 09:55:50|1959.4|1944.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|3
1738749360000|2025-02-05 09:56:00|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|4
1738749390000|2025-02-05 09:56:30|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|3
1738749400000|2025-02-05 09:56:40|1957.9|1943.1|1957.9|1943.1|1958.4|1943.6|1957.9|1943.1|3
1738749410000|2025-02-05 09:56:50|1957.4|1942.6|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|7
1738749420000|2025-02-05 09:57:00|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1738749430000|2025-02-05 09:57:10|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|2
1738749440000|2025-02-05 09:57:20|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1954.4|1939.6|11
1738749450000|2025-02-05 09:57:30|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1738749460000|2025-02-05 09:57:40|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|6
1738749480000|2025-02-05 09:58:00|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|2
1738749490000|2025-02-05 09:58:10|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1738749500000|2025-02-05 09:58:20|1957.9|1943.1|1958.9|1944.1|1958.9|1944.1|1957.9|1943.1|3
1738749510000|2025-02-05 09:58:30|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1
1738749520000|2025-02-05 09:58:40|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|2
1738749530000|2025-02-05 09:58:50|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1738749550000|2025-02-05 09:59:10|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1738749560000|2025-02-05 09:59:20|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|2
1738749580000|2025-02-05 09:59:40|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1738749590000|2025-02-05 09:59:50|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|2
1738749600000|2025-02-05 10:00:00|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1954.4|1939.6|10
1738749610000|2025-02-05 10:00:10|1956.9|1942.1|1957.4|1942.6|1957.9|1943.1|1956.4|1941.6|6
1738749620000|2025-02-05 10:00:20|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|11
1738749630000|2025-02-05 10:00:30|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.4|1942.6|3
1738749640000|2025-02-05 10:00:40|1957.4|1942.6|1956.4|1941.6|1957.4|1942.6|1955.4|1940.6|11
1738749650000|2025-02-05 10:00:50|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.9|1941.1|6
1738749660000|2025-02-05 10:01:00|1955.9|1941.1|1955.9|1941.1|1956.4|1941.6|1955.4|1940.6|7
1738749670000|2025-02-05 10:01:10|1956.4|1941.6|1958.4|1943.6|1958.4|1943.6|1956.4|1941.6|9
1738749680000|2025-02-05 10:01:20|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|4
1738749690000|2025-02-05 10:01:30|1958.9|1944.1|1960.4|1945.6|1960.4|1945.6|1958.4|1943.6|8
1738749700000|2025-02-05 10:01:40|1959.9|1945.1|1960.4|1945.6|1960.9|1946.1|1959.4|1944.6|12
1738749710000|2025-02-05 10:01:50|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|4
1738749720000|2025-02-05 10:02:00|1959.9|1945.1|1958.9|1944.1|1960.9|1946.1|1958.9|1944.1|7
1738749730000|2025-02-05 10:02:10|1958.4|1943.6|1960.4|1945.6|1960.4|1945.6|1958.4|1943.6|9
1738749740000|2025-02-05 10:02:20|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1
1738749750000|2025-02-05 10:02:30|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1959.9|1945.1|3
1738749760000|2025-02-05 10:02:40|1961.4|1946.6|1959.9|1945.1|1961.4|1946.6|1959.9|1945.1|8
1738749770000|2025-02-05 10:02:50|1960.4|1945.6|1962.4|1947.6|1962.4|1947.6|1960.4|1945.6|7
1738749780000|2025-02-05 10:03:00|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|4
1738749790000|2025-02-05 10:03:10|1961.9|1947.1|1960.4|1945.6|1961.9|1947.1|1960.4|1945.6|4
1738749800000|2025-02-05 10:03:20|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1738749810000|2025-02-05 10:03:30|1959.9|1945.1|1958.9|1944.1|1959.9|1945.1|1958.4|1943.6|7
1738749820000|2025-02-05 10:03:40|1958.4|1943.6|1959.4|1944.6|1959.9|1945.1|1958.4|1943.6|9
1738749840000|2025-02-05 10:04:00|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|3
1738749850000|2025-02-05 10:04:10|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.4|1943.6|7
1738749860000|2025-02-05 10:04:20|1958.4|1943.6|1960.9|1946.1|1960.9|1946.1|1958.4|1943.6|6
1738749870000|2025-02-05 10:04:30|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1738749880000|2025-02-05 10:04:40|1960.9|1946.1|1958.4|1943.6|1960.9|1946.1|1958.4|1943.6|8
1738749890000|2025-02-05 10:04:50|1958.9|1944.1|1961.4|1946.6|1961.4|1946.6|1958.9|1944.1|8
1738749900000|2025-02-05 10:05:00|1960.4|1945.6|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|2
1738749910000|2025-02-05 10:05:10|1960.4|1945.6|1961.9|1947.1|1962.4|1947.6|1960.4|1945.6|10
1738749920000|2025-02-05 10:05:20|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|7
1738749930000|2025-02-05 10:05:30|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1958.9|1944.1|4
1738749940000|2025-02-05 10:05:40|1958.9|1944.1|1960.4|1945.6|1960.4|1945.6|1958.9|1944.1|4
1738749950000|2025-02-05 10:05:50|1959.9|1945.1|1958.4|1943.6|1959.9|1945.1|1958.4|1943.6|8
1738749960000|2025-02-05 10:06:00|1959.4|1944.6|1958.4|1943.6|1959.4|1944.6|1957.9|1943.1|11
1738749970000|2025-02-05 10:06:10|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1957.4|1942.6|9
1738749980000|2025-02-05 10:06:20|1958.4|1943.6|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|6
1738749990000|2025-02-05 10:06:30|1959.9|1945.1|1961.4|1946.6|1961.4|1946.6|1959.9|1945.1|4
1738750000000|2025-02-05 10:06:40|1961.9|1947.1|1961.4|1946.6|1962.4|1947.6|1961.4|1946.6|6
1738750020000|2025-02-05 10:07:00|1961.9|1947.1|1960.4|1945.6|1961.9|1947.1|1960.4|1945.6|4
1738750030000|2025-02-05 10:07:10|1959.9|1945.1|1962.4|1947.6|1962.4|1947.6|1959.9|1945.1|6
1738750040000|2025-02-05 10:07:20|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|2
1738750050000|2025-02-05 10:07:30|1963.9|1949.1|1964.9|1950.1|1964.9|1950.1|1963.9|1949.1|5
1738750060000|2025-02-05 10:07:40|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1962.9|1948.1|8
1738750080000|2025-02-05 10:08:00|1964.9|1950.1|1965.9|1951.1|1966.4|1951.6|1964.9|1950.1|5
1738750090000|2025-02-05 10:08:10|1965.4|1950.6|1965.4|1950.6|1966.4|1951.6|1965.4|1950.6|4
1738750100000|2025-02-05 10:08:20|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1738750110000|2025-02-05 10:08:30|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1738750120000|2025-02-05 10:08:40|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.4|1948.6|3
1738750140000|2025-02-05 10:09:00|1964.4|1949.6|1964.9|1950.1|1964.9|1950.1|1964.4|1949.6|2
1738750150000|2025-02-05 10:09:10|1964.4|1949.6|1964.9|1950.1|1964.9|1950.1|1964.4|1949.6|4
1738750160000|2025-02-05 10:09:20|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1
1738750170000|2025-02-05 10:09:30|1963.9|1949.1|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|6
1738750180000|2025-02-05 10:09:40|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1738750190000|2025-02-05 10:09:50|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1964.4|1949.6|3
1738750200000|2025-02-05 10:10:00|1965.4|1950.6|1965.9|1951.1|1966.9|1952.1|1965.4|1950.6|7
1738750210000|2025-02-05 10:10:10|1965.4|1950.6|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|5
1738750220000|2025-02-05 10:10:20|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.9|1951.1|2
1738750240000|2025-02-05 10:10:40|1965.9|1951.1|1964.4|1949.6|1965.9|1951.1|1964.4|1949.6|4
1738750260000|2025-02-05 10:11:00|1964.9|1950.1|1963.4|1948.6|1964.9|1950.1|1963.4|1948.6|6
1738750270000|2025-02-05 10:11:10|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|7
1738750280000|2025-02-05 10:11:20|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1738750290000|2025-02-05 10:11:30|1962.9|1948.1|1961.9|1947.1|1963.4|1948.6|1961.9|1947.1|4
1738750300000|2025-02-05 10:11:40|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1
1738750310000|2025-02-05 10:11:50|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|4
1738750320000|2025-02-05 10:12:00|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|2
1738750340000|2025-02-05 10:12:20|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|2
1738750350000|2025-02-05 10:12:30|1960.9|1946.1|1960.9|1946.1|1961.4|1946.6|1960.9|1946.1|3
1738750360000|2025-02-05 10:12:40|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1738750370000|2025-02-05 10:12:50|1960.9|1946.1|1958.4|1943.6|1960.9|1946.1|1958.4|1943.6|6
1738750380000|2025-02-05 10:13:00|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1957.4|1942.6|7
1738750390000|2025-02-05 10:13:10|1959.4|1944.6|1957.4|1942.6|1959.4|1944.6|1957.4|1942.6|7
1738750400000|2025-02-05 10:13:20|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1
1738750410000|2025-02-05 10:13:30|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1
1738750420000|2025-02-05 10:13:40|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|2
1738750430000|2025-02-05 10:13:50|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1
1738750440000|2025-02-05 10:14:00|1958.4|1943.6|1958.9|1944.1|1958.9|1944.1|1958.4|1943.6|2
1738750450000|2025-02-05 10:14:10|1958.4|1943.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|3
1738750460000|2025-02-05 10:14:20|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|2
1738750470000|2025-02-05 10:14:30|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1
1738750480000|2025-02-05 10:14:40|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1
1738750490000|2025-02-05 10:14:50|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|2
1738750500000|2025-02-05 10:15:00|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|3
1738750510000|2025-02-05 10:15:10|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1738750520000|2025-02-05 10:15:20|1958.9|1944.1|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|4
1738750530000|2025-02-05 10:15:30|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.4|1943.6|3
1738750540000|2025-02-05 10:15:40|1958.4|1943.6|1959.9|1945.1|1959.9|1945.1|1958.4|1943.6|3
1738750550000|2025-02-05 10:15:50|1959.4|1944.6|1959.9|1945.1|1960.4|1945.6|1959.4|1944.6|5
1738750560000|2025-02-05 10:16:00|1960.4|1945.6|1959.9|1945.1|1960.4|1945.6|1959.4|1944.6|3
1738750570000|2025-02-05 10:16:10|1960.4|1945.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|5
1738750580000|2025-02-05 10:16:20|1961.4|1946.6|1962.4|1947.6|1962.4|1947.6|1961.4|1946.6|3
1738750590000|2025-02-05 10:16:30|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|2
1738750600000|2025-02-05 10:16:40|1962.9|1948.1|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|3
1738750610000|2025-02-05 10:16:50|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|2
1738750620000|2025-02-05 10:17:00|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1
1738750630000|2025-02-05 10:17:10|1964.4|1949.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|7
1738750640000|2025-02-05 10:17:20|1964.9|1950.1|1964.9|1950.1|1965.4|1950.6|1964.9|1950.1|3
1738750650000|2025-02-05 10:17:30|1965.4|1950.6|1966.4|1951.6|1966.4|1951.6|1965.4|1950.6|3
1738750670000|2025-02-05 10:17:50|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1738750680000|2025-02-05 10:18:00|1964.9|1950.1|1965.9|1951.1|1965.9|1951.1|1964.9|1950.1|5
1738750690000|2025-02-05 10:18:10|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|3
1738750700000|2025-02-05 10:18:20|1966.4|1951.6|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|2
1738750710000|2025-02-05 10:18:30|1966.4|1951.6|1968.4|1953.6|1968.4|1953.6|1966.4|1951.6|3
1738750720000|2025-02-05 10:18:40|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|4
1738750740000|2025-02-05 10:19:00|1967.4|1952.6|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|5
1738750750000|2025-02-05 10:19:10|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.9|1953.1|2
1738750760000|2025-02-05 10:19:20|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1966.9|1952.1|5
1738750770000|2025-02-05 10:19:30|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1
1738750790000|2025-02-05 10:19:50|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1966.4|1951.6|3
1738750800000|2025-02-05 10:20:00|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1738750810000|2025-02-05 10:20:10|1966.9|1952.1|1967.9|1953.1|1967.9|1953.1|1966.9|1952.1|3
1738750820000|2025-02-05 10:20:20|1968.4|1953.6|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|3
1738750830000|2025-02-05 10:20:30|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1
1738750840000|2025-02-05 10:20:40|1968.4|1953.6|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|3
1738750860000|2025-02-05 10:21:00|1967.4|1952.6|1968.9|1954.1|1968.9|1954.1|1967.4|1952.6|4
1738750880000|2025-02-05 10:21:20|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1738750890000|2025-02-05 10:21:30|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1
1738750900000|2025-02-05 10:21:40|1970.4|1955.6|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|5
1738750910000|2025-02-05 10:21:50|1969.4|1954.6|1969.9|1955.1|1969.9|1955.1|1969.4|1954.6|2
1738750920000|2025-02-05 10:22:00|1969.4|1954.6|1969.9|1955.1|1970.4|1955.6|1969.4|1954.6|3
1738750940000|2025-02-05 10:22:20|1969.4|1954.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|4
1738750950000|2025-02-05 10:22:30|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1738750960000|2025-02-05 10:22:40|1970.4|1955.6|1969.4|1954.6|1970.9|1956.1|1969.4|1954.6|4
1738750990000|2025-02-05 10:23:10|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1738751000000|2025-02-05 10:23:20|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1738751010000|2025-02-05 10:23:30|1969.4|1954.6|1970.9|1956.1|1970.9|1956.1|1969.4|1954.6|3
1738751020000|2025-02-05 10:23:40|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738751040000|2025-02-05 10:24:00|1970.4|1955.6|1969.9|1955.1|1970.4|1955.6|1969.9|1955.1|2
1738751050000|2025-02-05 10:24:10|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1
1738751060000|2025-02-05 10:24:20|1968.9|1954.1|1968.4|1953.6|1969.4|1954.6|1968.4|1953.6|5
1738751070000|2025-02-05 10:24:30|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1
1738751080000|2025-02-05 10:24:40|1970.4|1955.6|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|4
1738751090000|2025-02-05 10:24:50|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|5
1738751100000|2025-02-05 10:25:00|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|6
1738751110000|2025-02-05 10:25:10|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738751120000|2025-02-05 10:25:20|1970.9|1956.1|1969.4|1954.6|1970.9|1956.1|1969.4|1954.6|6
1738751130000|2025-02-05 10:25:30|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1738751150000|2025-02-05 10:25:50|1967.9|1953.1|1967.9|1953.1|1968.4|1953.6|1967.4|1952.6|6
1738751160000|2025-02-05 10:26:00|1968.4|1953.6|1968.9|1954.1|1968.9|1954.1|1967.9|1953.1|6
1738751180000|2025-02-05 10:26:20|1968.4|1953.6|1967.9|1953.1|1968.4|1953.6|1967.4|1952.6|3
1738751200000|2025-02-05 10:26:40|1968.4|1953.6|1968.9|1954.1|1968.9|1954.1|1968.4|1953.6|2
1738751210000|2025-02-05 10:26:50|1969.4|1954.6|1971.4|1956.6|1971.4|1956.6|1969.4|1954.6|5
1738751220000|2025-02-05 10:27:00|1970.9|1956.1|1969.9|1955.1|1970.9|1956.1|1969.9|1955.1|3
1738751230000|2025-02-05 10:27:10|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1738751240000|2025-02-05 10:27:20|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1738751250000|2025-02-05 10:27:30|1971.9|1957.1|1972.9|1958.1|1972.9|1958.1|1971.9|1957.1|3
1738751260000|2025-02-05 10:27:40|1973.9|1959.1|1972.9|1958.1|1973.9|1959.1|1972.4|1957.6|5
1738751270000|2025-02-05 10:27:50|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738751280000|2025-02-05 10:28:00|1972.9|1958.1|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|3
1738751290000|2025-02-05 10:28:10|1973.4|1958.6|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|2
1738751300000|2025-02-05 10:28:20|1973.4|1958.6|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|2
1738751310000|2025-02-05 10:28:30|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|3
1738751340000|2025-02-05 10:29:00|1972.9|1958.1|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|3
1738751350000|2025-02-05 10:29:10|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1738751360000|2025-02-05 10:29:20|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738751380000|2025-02-05 10:29:40|1972.9|1958.1|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|4
1738751400000|2025-02-05 10:30:00|1971.4|1956.6|1972.9|1958.1|1972.9|1958.1|1971.4|1956.6|4
1738751410000|2025-02-05 10:30:10|1973.4|1958.6|1974.4|1959.6|1974.9|1960.1|1973.4|1958.6|5
1738751420000|2025-02-05 10:30:20|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1738751430000|2025-02-05 10:30:30|1973.4|1958.6|1973.9|1959.1|1973.9|1959.1|1972.9|1958.1|4
1738751440000|2025-02-05 10:30:40|1974.4|1959.6|1976.9|1962.1|1976.9|1962.1|1974.4|1959.6|4
1738751450000|2025-02-05 10:30:50|1978.4|1963.6|1977.9|1963.1|1978.4|1963.6|1977.9|1963.1|2
1738751460000|2025-02-05 10:31:00|1977.4|1962.6|1977.4|1962.6|1978.4|1963.6|1977.4|1962.6|5
1738751470000|2025-02-05 10:31:10|1976.9|1962.1|1975.4|1960.6|1976.9|1962.1|1975.4|1960.6|6
1738751480000|2025-02-05 10:31:20|1974.4|1959.6|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|5
1738751500000|2025-02-05 10:31:40|1972.4|1957.6|1971.4|1956.6|1973.4|1958.6|1971.4|1956.6|7
1738751510000|2025-02-05 10:31:50|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.4|1956.6|3
1738751520000|2025-02-05 10:32:00|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1970.4|1955.6|5
1738751530000|2025-02-05 10:32:10|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1738751540000|2025-02-05 10:32:20|1971.4|1956.6|1970.4|1955.6|1971.4|1956.6|1969.9|1955.1|6
1738751570000|2025-02-05 10:32:50|1969.4|1954.6|1969.9|1955.1|1970.4|1955.6|1968.9|1954.1|6
1738751580000|2025-02-05 10:33:00|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1738751590000|2025-02-05 10:33:10|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|2
1738751600000|2025-02-05 10:33:20|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1738751610000|2025-02-05 10:33:30|1970.4|1955.6|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|3
1738751620000|2025-02-05 10:33:40|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|2
1738751630000|2025-02-05 10:33:50|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|4
1738751640000|2025-02-05 10:34:00|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1738751650000|2025-02-05 10:34:10|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.9|1954.1|2
1738751660000|2025-02-05 10:34:20|1968.4|1953.6|1968.9|1954.1|1968.9|1954.1|1967.9|1953.1|4
1738751670000|2025-02-05 10:34:30|1968.4|1953.6|1967.9|1953.1|1968.4|1953.6|1967.9|1953.1|2
1738751700000|2025-02-05 10:35:00|1968.4|1953.6|1969.4|1954.6|1969.4|1954.6|1968.4|1953.6|3
1738751710000|2025-02-05 10:35:10|1969.9|1955.1|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|6
1738751720000|2025-02-05 10:35:20|1969.9|1955.1|1970.9|1956.1|1970.9|1956.1|1969.9|1955.1|3
1738751730000|2025-02-05 10:35:30|1970.4|1955.6|1968.4|1953.6|1970.4|1955.6|1968.4|1953.6|6
1738751740000|2025-02-05 10:35:40|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.9|1954.1|2
1738751750000|2025-02-05 10:35:50|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1738751760000|2025-02-05 10:36:00|1970.4|1955.6|1970.4|1955.6|1971.9|1957.1|1969.4|1954.6|10
1738751770000|2025-02-05 10:36:10|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1968.4|1953.6|6
1738751780000|2025-02-05 10:36:20|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1738751790000|2025-02-05 10:36:30|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1738751810000|2025-02-05 10:36:50|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1738751820000|2025-02-05 10:37:00|1967.9|1953.1|1966.4|1951.6|1967.9|1953.1|1966.4|1951.6|8
1738751830000|2025-02-05 10:37:10|1966.9|1952.1|1969.4|1954.6|1969.4|1954.6|1966.4|1951.6|7
1738751840000|2025-02-05 10:37:20|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1967.9|1953.1|4
1738751850000|2025-02-05 10:37:30|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|4
1738751870000|2025-02-05 10:37:50|1967.9|1953.1|1969.4|1954.6|1969.4|1954.6|1967.4|1952.6|5
1738751880000|2025-02-05 10:38:00|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1738751890000|2025-02-05 10:38:10|1970.9|1956.1|1970.4|1955.6|1971.4|1956.6|1970.4|1955.6|3
1738751900000|2025-02-05 10:38:20|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1738751910000|2025-02-05 10:38:30|1971.9|1957.1|1973.4|1958.6|1973.4|1958.6|1971.9|1957.1|3
1738751920000|2025-02-05 10:38:40|1972.9|1958.1|1973.9|1959.1|1973.9|1959.1|1972.9|1958.1|5
1738751930000|2025-02-05 10:38:50|1973.4|1958.6|1974.4|1959.6|1974.9|1960.1|1973.4|1958.6|7
1738751950000|2025-02-05 10:39:10|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|2
1738751970000|2025-02-05 10:39:30|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1
1738751980000|2025-02-05 10:39:40|1975.4|1960.6|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|3
1738751990000|2025-02-05 10:39:50|1975.9|1961.1|1976.9|1962.1|1976.9|1962.1|1975.9|1961.1|3
1738752000000|2025-02-05 10:40:00|1976.4|1961.6|1978.9|1964.1|1978.9|1964.1|1976.4|1961.6|8
1738752020000|2025-02-05 10:40:20|1979.9|1965.1|1978.4|1963.6|1980.9|1966.1|1978.4|1963.6|5
1738752030000|2025-02-05 10:40:30|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|2
1738752040000|2025-02-05 10:40:40|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|2
1738752050000|2025-02-05 10:40:50|1977.4|1962.6|1978.4|1963.6|1978.4|1963.6|1977.4|1962.6|2
1738752060000|2025-02-05 10:41:00|1977.9|1963.1|1977.9|1963.1|1978.4|1963.6|1977.9|1963.1|3
1738752070000|2025-02-05 10:41:10|1978.4|1963.6|1977.4|1962.6|1978.4|1963.6|1977.4|1962.6|2
1738752080000|2025-02-05 10:41:20|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1738752100000|2025-02-05 10:41:40|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738752110000|2025-02-05 10:41:50|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738752120000|2025-02-05 10:42:00|1977.4|1962.6|1976.4|1961.6|1977.4|1962.6|1976.4|1961.6|2
1738752130000|2025-02-05 10:42:10|1975.4|1960.6|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|3
1738752140000|2025-02-05 10:42:20|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.9|1962.1|2
1738752150000|2025-02-05 10:42:30|1976.4|1961.6|1975.9|1961.1|1976.4|1961.6|1975.9|1961.1|2
1738752160000|2025-02-05 10:42:40|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1
1738752180000|2025-02-05 10:43:00|1974.4|1959.6|1975.4|1960.6|1975.4|1960.6|1973.9|1959.1|5
1738752220000|2025-02-05 10:43:40|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1974.4|1959.6|4
1738752240000|2025-02-05 10:44:00|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738752280000|2025-02-05 10:44:40|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1738752290000|2025-02-05 10:44:50|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1974.4|1959.6|2
1738752300000|2025-02-05 10:45:00|1974.9|1960.1|1973.4|1958.6|1975.4|1960.6|1973.4|1958.6|5
1738752310000|2025-02-05 10:45:10|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1971.9|1957.1|8
1738752320000|2025-02-05 10:45:20|1972.9|1958.1|1973.4|1958.6|1973.9|1959.1|1972.9|1958.1|8
1738752330000|2025-02-05 10:45:30|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1738752340000|2025-02-05 10:45:40|1972.9|1958.1|1971.9|1957.1|1972.9|1958.1|1971.9|1957.1|3
1738752350000|2025-02-05 10:45:50|1972.4|1957.6|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|5
1738752360000|2025-02-05 10:46:00|1973.9|1959.1|1972.4|1957.6|1974.4|1959.6|1972.4|1957.6|8
1738752370000|2025-02-05 10:46:10|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1738752380000|2025-02-05 10:46:20|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738752390000|2025-02-05 10:46:30|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1738752400000|2025-02-05 10:46:40|1971.4|1956.6|1970.4|1955.6|1971.4|1956.6|1970.4|1955.6|2
1738752410000|2025-02-05 10:46:50|1969.9|1955.1|1970.4|1955.6|1971.4|1956.6|1969.9|1955.1|5
1738752420000|2025-02-05 10:47:00|1969.9|1955.1|1972.4|1957.6|1972.4|1957.6|1969.9|1955.1|8
1738752430000|2025-02-05 10:47:10|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738752440000|2025-02-05 10:47:20|1971.9|1957.1|1970.4|1955.6|1973.4|1958.6|1970.4|1955.6|12
1738752450000|2025-02-05 10:47:30|1969.9|1955.1|1971.4|1956.6|1971.4|1956.6|1969.4|1954.6|7
1738752460000|2025-02-05 10:47:40|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.4|1955.6|6
1738752470000|2025-02-05 10:47:50|1971.9|1957.1|1972.4|1957.6|1972.9|1958.1|1971.9|1957.1|6
1738752480000|2025-02-05 10:48:00|1971.4|1956.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|2
1738752490000|2025-02-05 10:48:10|1972.9|1958.1|1971.9|1957.1|1972.9|1958.1|1971.9|1957.1|5
1738752500000|2025-02-05 10:48:20|1972.4|1957.6|1973.4|1958.6|1973.9|1959.1|1972.4|1957.6|5
1738752510000|2025-02-05 10:48:30|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|8
1738752520000|2025-02-05 10:48:40|1973.9|1959.1|1972.9|1958.1|1973.9|1959.1|1972.9|1958.1|3
1738752530000|2025-02-05 10:48:50|1973.4|1958.6|1974.9|1960.1|1974.9|1960.1|1973.4|1958.6|6
1738752540000|2025-02-05 10:49:00|1974.4|1959.6|1974.9|1960.1|1974.9|1960.1|1973.4|1958.6|5
1738752550000|2025-02-05 10:49:10|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1
1738752560000|2025-02-05 10:49:20|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738752570000|2025-02-05 10:49:30|1974.9|1960.1|1974.9|1960.1|1975.4|1960.6|1974.9|1960.1|3
1738752580000|2025-02-05 10:49:40|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1
1738752590000|2025-02-05 10:49:50|1973.9|1959.1|1975.4|1960.6|1975.4|1960.6|1973.4|1958.6|6
1738752600000|2025-02-05 10:50:00|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738752610000|2025-02-05 10:50:10|1976.9|1962.1|1976.9|1962.1|1978.4|1963.6|1976.9|1962.1|6
1738752620000|2025-02-05 10:50:20|1976.4|1961.6|1975.9|1961.1|1976.4|1961.6|1975.4|1960.6|6
1738752630000|2025-02-05 10:50:30|1975.4|1960.6|1974.9|1960.1|1975.4|1960.6|1974.9|1960.1|4
1738752640000|2025-02-05 10:50:40|1975.4|1960.6|1974.9|1960.1|1975.4|1960.6|1974.4|1959.6|5
1738752650000|2025-02-05 10:50:50|1975.4|1960.6|1974.4|1959.6|1975.4|1960.6|1974.4|1959.6|5
1738752660000|2025-02-05 10:51:00|1973.9|1959.1|1972.9|1958.1|1973.9|1959.1|1972.9|1958.1|9
1738752670000|2025-02-05 10:51:10|1972.4|1957.6|1971.4|1956.6|1972.4|1957.6|1970.9|1956.1|8
1738752680000|2025-02-05 10:51:20|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738752690000|2025-02-05 10:51:30|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|4
1738752710000|2025-02-05 10:51:50|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738752720000|2025-02-05 10:52:00|1970.9|1956.1|1971.4|1956.6|1972.4|1957.6|1970.9|1956.1|7
1738752740000|2025-02-05 10:52:20|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1738752750000|2025-02-05 10:52:30|1971.4|1956.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|3
1738752760000|2025-02-05 10:52:40|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|4
1738752770000|2025-02-05 10:52:50|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|4
1738752780000|2025-02-05 10:53:00|1971.9|1957.1|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|3
1738752790000|2025-02-05 10:53:10|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|3
1738752800000|2025-02-05 10:53:20|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|2
1738752820000|2025-02-05 10:53:40|1971.4|1956.6|1971.9|1957.1|1971.9|1957.1|1971.4|1956.6|2
1738752830000|2025-02-05 10:53:50|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738752840000|2025-02-05 10:54:00|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|7
1738752850000|2025-02-05 10:54:10|1973.4|1958.6|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|3
1738752860000|2025-02-05 10:54:20|1973.4|1958.6|1971.4|1956.6|1973.4|1958.6|1971.4|1956.6|4
1738752870000|2025-02-05 10:54:30|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|3
1738752880000|2025-02-05 10:54:40|1971.4|1956.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|3
1738752890000|2025-02-05 10:54:50|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|6
1738752900000|2025-02-05 10:55:00|1973.9|1959.1|1972.4|1957.6|1973.9|1959.1|1972.4|1957.6|6
1738752910000|2025-02-05 10:55:10|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|4
1738752920000|2025-02-05 10:55:20|1971.4|1956.6|1971.4|1956.6|1971.9|1957.1|1970.9|1956.1|4
1738752950000|2025-02-05 10:55:50|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738752960000|2025-02-05 10:56:00|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1738752980000|2025-02-05 10:56:20|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1738752990000|2025-02-05 10:56:30|1971.9|1957.1|1973.4|1958.6|1973.4|1958.6|1971.9|1957.1|4
1738753000000|2025-02-05 10:56:40|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|2
1738753010000|2025-02-05 10:56:50|1972.9|1958.1|1974.4|1959.6|1974.4|1959.6|1972.9|1958.1|4
1738753020000|2025-02-05 10:57:00|1973.9|1959.1|1972.4|1957.6|1973.9|1959.1|1972.4|1957.6|4
1738753030000|2025-02-05 10:57:10|1971.9|1957.1|1972.4|1957.6|1972.9|1958.1|1971.4|1956.6|6
1738753040000|2025-02-05 10:57:20|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1738753050000|2025-02-05 10:57:30|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738753060000|2025-02-05 10:57:40|1971.9|1957.1|1970.9|1956.1|1971.9|1957.1|1970.9|1956.1|3
1738753070000|2025-02-05 10:57:50|1970.4|1955.6|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|3
1738753080000|2025-02-05 10:58:00|1970.9|1956.1|1969.9|1955.1|1970.9|1956.1|1969.9|1955.1|5
1738753090000|2025-02-05 10:58:10|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1738753100000|2025-02-05 10:58:20|1970.9|1956.1|1971.4|1956.6|1971.9|1957.1|1970.9|1956.1|8
1738753110000|2025-02-05 10:58:30|1971.9|1957.1|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|3
1738753120000|2025-02-05 10:58:40|1970.9|1956.1|1972.4|1957.6|1972.4|1957.6|1970.9|1956.1|3
1738753130000|2025-02-05 10:58:50|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|6
1738753140000|2025-02-05 10:59:00|1972.9|1958.1|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|3
1738753150000|2025-02-05 10:59:10|1972.4|1957.6|1971.4|1956.6|1972.9|1958.1|1971.4|1956.6|9
1738753160000|2025-02-05 10:59:20|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|5
1738753170000|2025-02-05 10:59:30|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|4
1738753180000|2025-02-05 10:59:40|1973.4|1958.6|1972.4|1957.6|1974.4|1959.6|1972.4|1957.6|6
1738753190000|2025-02-05 10:59:50|1972.9|1958.1|1973.4|1958.6|1973.9|1959.1|1972.4|1957.6|7
1738753200000|2025-02-05 11:00:00|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|2
1738753210000|2025-02-05 11:00:10|1974.9|1960.1|1975.9|1961.1|1976.4|1961.6|1974.9|1960.1|6
1738753220000|2025-02-05 11:00:20|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1738753230000|2025-02-05 11:00:30|1977.4|1962.6|1978.9|1964.1|1978.9|1964.1|1977.4|1962.6|3
1738753240000|2025-02-05 11:00:40|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1978.4|1963.6|6
1738753250000|2025-02-05 11:00:50|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|2
1738753260000|2025-02-05 11:01:00|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|2
1738753270000|2025-02-05 11:01:10|1981.9|1967.1|1984.4|1969.6|1984.4|1969.6|1981.4|1966.6|7
1738753280000|2025-02-05 11:01:20|1984.9|1970.1|1986.9|1972.1|1986.9|1972.1|1984.9|1970.1|4
1738753290000|2025-02-05 11:01:30|1985.9|1971.1|1985.9|1971.1|1986.4|1971.6|1985.9|1971.1|3
1738753300000|2025-02-05 11:01:40|1985.4|1970.6|1985.9|1971.1|1985.9|1971.1|1984.4|1969.6|6
1738753310000|2025-02-05 11:01:50|1985.4|1970.6|1986.9|1972.1|1986.9|1972.1|1985.4|1970.6|3
1738753320000|2025-02-05 11:02:00|1987.4|1972.6|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|3
1738753330000|2025-02-05 11:02:10|1986.9|1972.1|1985.9|1971.1|1986.9|1972.1|1985.4|1970.6|7
1738753340000|2025-02-05 11:02:20|1985.4|1970.6|1986.4|1971.6|1986.9|1972.1|1985.4|1970.6|4
1738753350000|2025-02-05 11:02:30|1985.9|1971.1|1984.9|1970.1|1985.9|1971.1|1984.9|1970.1|3
1738753370000|2025-02-05 11:02:50|1985.4|1970.6|1986.9|1972.1|1986.9|1972.1|1985.4|1970.6|4
1738753380000|2025-02-05 11:03:00|1987.4|1972.6|1987.9|1973.1|1987.9|1973.1|1987.4|1972.6|2
1738753390000|2025-02-05 11:03:10|1986.9|1972.1|1987.9|1973.1|1988.4|1973.6|1986.9|1972.1|5
1738753400000|2025-02-05 11:03:20|1988.4|1973.6|1987.4|1972.6|1988.4|1973.6|1987.4|1972.6|3
1738753410000|2025-02-05 11:03:30|1986.4|1971.6|1984.9|1970.1|1986.4|1971.6|1984.9|1970.1|4
1738753430000|2025-02-05 11:03:50|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1985.4|1970.6|5
1738753440000|2025-02-05 11:04:00|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1
1738753450000|2025-02-05 11:04:10|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1983.9|1969.1|4
1738753460000|2025-02-05 11:04:20|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|2
1738753470000|2025-02-05 11:04:30|1983.9|1969.1|1982.9|1968.1|1983.9|1969.1|1982.4|1967.6|4
1738753480000|2025-02-05 11:04:40|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1981.9|1967.1|3
1738753490000|2025-02-05 11:04:50|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738753500000|2025-02-05 11:05:00|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1
1738753520000|2025-02-05 11:05:20|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738753530000|2025-02-05 11:05:30|1980.9|1966.1|1982.4|1967.6|1982.4|1967.6|1980.9|1966.1|4
1738753560000|2025-02-05 11:06:00|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.4|1967.6|4
1738753570000|2025-02-05 11:06:10|1982.9|1968.1|1982.9|1968.1|1983.4|1968.6|1982.4|1967.6|4
1738753580000|2025-02-05 11:06:20|1983.4|1968.6|1982.9|1968.1|1983.4|1968.6|1982.4|1967.6|3
1738753590000|2025-02-05 11:06:30|1983.4|1968.6|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|2
1738753600000|2025-02-05 11:06:40|1984.9|1970.1|1985.9|1971.1|1985.9|1971.1|1984.9|1970.1|3
1738753620000|2025-02-05 11:07:00|1987.4|1972.6|1987.9|1973.1|1988.4|1973.6|1987.4|1972.6|3
1738753630000|2025-02-05 11:07:10|1988.4|1973.6|1987.9|1973.1|1988.4|1973.6|1987.4|1972.6|3
1738753640000|2025-02-05 11:07:20|1988.4|1973.6|1987.9|1973.1|1988.4|1973.6|1987.9|1973.1|2
1738753650000|2025-02-05 11:07:30|1988.4|1973.6|1990.4|1975.6|1990.4|1975.6|1988.4|1973.6|3
1738753660000|2025-02-05 11:07:40|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|2
1738753670000|2025-02-05 11:07:50|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1989.4|1974.6|3
1738753680000|2025-02-05 11:08:00|1990.4|1975.6|1990.9|1976.1|1990.9|1976.1|1990.4|1975.6|2
1738753690000|2025-02-05 11:08:10|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1
1738753700000|2025-02-05 11:08:20|1992.9|1978.1|1994.9|1980.1|1994.9|1980.1|1992.9|1978.1|5
1738753710000|2025-02-05 11:08:30|1994.4|1979.6|1994.9|1980.1|1994.9|1980.1|1994.4|1979.6|2
1738753730000|2025-02-05 11:08:50|1996.4|1981.6|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|3
1738753740000|2025-02-05 11:09:00|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|2
1738753750000|2025-02-05 11:09:10|1995.9|1981.1|1994.9|1980.1|1995.9|1981.1|1994.9|1980.1|5
1738753760000|2025-02-05 11:09:20|1994.4|1979.6|1994.9|1980.1|1994.9|1980.1|1994.4|1979.6|4
1738753770000|2025-02-05 11:09:30|1994.4|1979.6|1994.9|1980.1|1994.9|1980.1|1994.4|1979.6|4
1738753780000|2025-02-05 11:09:40|1995.4|1980.6|1994.9|1980.1|1995.4|1980.6|1994.9|1980.1|2
1738753790000|2025-02-05 11:09:50|1996.4|1981.6|1996.9|1982.1|1996.9|1982.1|1996.4|1981.6|2
1738753800000|2025-02-05 11:10:00|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1
1738753810000|2025-02-05 11:10:10|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1
1738753820000|2025-02-05 11:10:20|1998.4|1983.6|1998.4|1983.6|1998.9|1984.1|1998.4|1983.6|3
1738753840000|2025-02-05 11:10:40|1998.9|1984.1|1998.4|1983.6|1998.9|1984.1|1997.9|1983.1|4
1738753850000|2025-02-05 11:10:50|1997.9|1983.1|1995.4|1980.6|1997.9|1983.1|1993.9|1979.1|10
1738753860000|2025-02-05 11:11:00|1994.9|1980.1|1995.9|1981.1|1996.4|1981.6|1994.4|1979.6|7
1738753870000|2025-02-05 11:11:10|1994.4|1979.6|1993.4|1978.6|1994.4|1979.6|1992.9|1978.1|5
1738753880000|2025-02-05 11:11:20|1992.9|1978.1|1994.4|1979.6|1994.9|1980.1|1992.4|1977.6|9
1738753900000|2025-02-05 11:11:40|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|2
1738753910000|2025-02-05 11:11:50|1993.9|1979.1|1992.9|1978.1|1993.9|1979.1|1992.9|1978.1|3
1738753920000|2025-02-05 11:12:00|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1991.4|1976.6|4
1738753930000|2025-02-05 11:12:10|1991.9|1977.1|1991.4|1976.6|1991.9|1977.1|1990.9|1976.1|4
1738753940000|2025-02-05 11:12:20|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|3
1738753960000|2025-02-05 11:12:40|1991.4|1976.6|1992.4|1977.6|1992.4|1977.6|1991.4|1976.6|7
1738753980000|2025-02-05 11:13:00|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738753990000|2025-02-05 11:13:10|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.9|1977.1|2
1738754000000|2025-02-05 11:13:20|1992.9|1978.1|1993.4|1978.6|1993.4|1978.6|1992.4|1977.6|4
1738754030000|2025-02-05 11:13:50|1993.9|1979.1|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|4
1738754040000|2025-02-05 11:14:00|1995.4|1980.6|1994.9|1980.1|1996.4|1981.6|1994.9|1980.1|5
1738754050000|2025-02-05 11:14:10|1995.4|1980.6|1997.4|1982.6|1997.4|1982.6|1995.4|1980.6|9
1738754060000|2025-02-05 11:14:20|1998.4|1983.6|1998.9|1984.1|1998.9|1984.1|1998.4|1983.6|2
1738754070000|2025-02-05 11:14:30|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1
1738754080000|2025-02-05 11:14:40|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1
1738754100000|2025-02-05 11:15:00|1998.4|1983.6|1998.4|1983.6|1998.9|1984.1|1998.4|1983.6|3
1738754110000|2025-02-05 11:15:10|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1
1738754130000|2025-02-05 11:15:30|2000.4|1985.6|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|7
1738754140000|2025-02-05 11:15:40|1999.9|1985.1|2000.4|1985.6|2000.4|1985.6|1998.9|1984.1|5
1738754150000|2025-02-05 11:15:50|1999.9|1985.1|1999.9|1985.1|2000.4|1985.6|1999.9|1985.1|3
1738754160000|2025-02-05 11:16:00|1999.4|1984.6|2000.4|1985.6|2000.4|1985.6|1999.4|1984.6|3
1738754170000|2025-02-05 11:16:10|2000.9|1986.1|2001.4|1986.6|2001.9|1987.1|2000.4|1985.6|8
1738754180000|2025-02-05 11:16:20|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.4|1986.6|6
1738754190000|2025-02-05 11:16:30|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.9|1987.1|2
1738754210000|2025-02-05 11:16:50|2002.9|1988.1|2004.4|1989.6|2004.4|1989.6|2002.9|1988.1|5
1738754220000|2025-02-05 11:17:00|2004.9|1990.1|2009.4|1994.6|2010.4|1995.6|2004.9|1990.1|12
1738754230000|2025-02-05 11:17:10|2008.9|1994.1|2008.4|1993.6|2009.4|1994.6|2007.9|1993.1|13
1738754240000|2025-02-05 11:17:20|2007.9|1993.1|2009.4|1994.6|2009.9|1995.1|2006.9|1992.1|8
1738754250000|2025-02-05 11:17:30|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2009.4|1994.6|10
1738754260000|2025-02-05 11:17:40|2011.4|1996.6|2011.9|1997.1|2011.9|1997.1|2010.9|1996.1|4
1738754270000|2025-02-05 11:17:50|2012.4|1997.6|2012.4|1997.6|2012.9|1998.1|2011.9|1997.1|7
1738754280000|2025-02-05 11:18:00|2011.9|1997.1|2012.4|1997.6|2012.9|1998.1|2011.9|1997.1|8
1738754290000|2025-02-05 11:18:10|2012.9|1998.1|2010.9|1996.1|2012.9|1998.1|2010.9|1996.1|8
1738754300000|2025-02-05 11:18:20|2010.4|1995.6|2012.9|1998.1|2012.9|1998.1|2009.9|1995.1|10
1738754310000|2025-02-05 11:18:30|2012.4|1997.6|2014.9|2000.1|2014.9|2000.1|2012.4|1997.6|4
1738754320000|2025-02-05 11:18:40|2016.4|2001.6|2016.9|2002.1|2016.9|2002.1|2016.4|2001.6|4
1738754330000|2025-02-05 11:18:50|2018.4|2003.6|2017.4|2002.6|2018.9|2004.1|2017.4|2002.6|5
1738754340000|2025-02-05 11:19:00|2018.4|2003.6|2014.9|2000.1|2018.4|2003.6|2014.9|2000.1|13
1738754350000|2025-02-05 11:19:10|2013.9|1999.1|2015.9|2001.1|2015.9|2001.1|2012.9|1998.1|8
1738754360000|2025-02-05 11:19:20|2016.9|2002.1|2016.9|2002.1|2016.9|2002.1|2016.9|2002.1|1
1738754370000|2025-02-05 11:19:30|2017.9|2003.1|2017.4|2002.6|2018.4|2003.6|2017.4|2002.6|4
1738754380000|2025-02-05 11:19:40|2016.9|2002.1|2016.9|2002.1|2017.4|2002.6|2016.4|2001.6|4
1738754390000|2025-02-05 11:19:50|2015.9|2001.1|2015.9|2001.1|2016.4|2001.6|2015.9|2001.1|3
1738754410000|2025-02-05 11:20:10|2016.4|2001.6|2016.9|2002.1|2017.4|2002.6|2015.9|2001.1|5
1738754420000|2025-02-05 11:20:20|2017.4|2002.6|2017.4|2002.6|2017.4|2002.6|2016.9|2002.1|3
1738754430000|2025-02-05 11:20:30|2016.9|2002.1|2015.9|2001.1|2016.9|2002.1|2015.9|2001.1|3
1738754460000|2025-02-05 11:21:00|2014.9|2000.1|2011.4|1996.6|2014.9|2000.1|2011.4|1996.6|5
1738754470000|2025-02-05 11:21:10|2011.9|1997.1|2010.4|1995.6|2012.4|1997.6|2009.4|1994.6|12
1738754480000|2025-02-05 11:21:20|2010.9|1996.1|2013.4|1998.6|2013.4|1998.6|2010.9|1996.1|5
1738754490000|2025-02-05 11:21:30|2012.9|1998.1|2010.4|1995.6|2012.9|1998.1|2010.4|1995.6|8
1738754500000|2025-02-05 11:21:40|2010.9|1996.1|2011.4|1996.6|2011.9|1997.1|2010.4|1995.6|8
1738754510000|2025-02-05 11:21:50|2010.9|1996.1|2011.4|1996.6|2011.4|1996.6|2010.4|1995.6|4
1738754520000|2025-02-05 11:22:00|2010.9|1996.1|2008.4|1993.6|2010.9|1996.1|2008.4|1993.6|9
1738754530000|2025-02-05 11:22:10|2009.4|1994.6|2009.4|1994.6|2009.9|1995.1|2009.4|1994.6|3
1738754540000|2025-02-05 11:22:20|2008.4|1993.6|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|3
1738754550000|2025-02-05 11:22:30|2009.9|1995.1|2010.9|1996.1|2011.4|1996.6|2009.9|1995.1|5
1738754560000|2025-02-05 11:22:40|2010.4|1995.6|2012.4|1997.6|2012.4|1997.6|2010.4|1995.6|6
1738754570000|2025-02-05 11:22:50|2011.9|1997.1|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|8
1738754580000|2025-02-05 11:23:00|2010.9|1996.1|2011.4|1996.6|2011.4|1996.6|2010.9|1996.1|2
1738754590000|2025-02-05 11:23:10|2011.9|1997.1|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|4
1738754600000|2025-02-05 11:23:20|2010.9|1996.1|2009.9|1995.1|2010.9|1996.1|2009.9|1995.1|5
1738754610000|2025-02-05 11:23:30|2010.4|1995.6|2009.4|1994.6|2010.4|1995.6|2008.9|1994.1|9
1738754620000|2025-02-05 11:23:40|2008.4|1993.6|2008.9|1994.1|2008.9|1994.1|2008.4|1993.6|2
1738754640000|2025-02-05 11:24:00|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|1
1738754650000|2025-02-05 11:24:10|2009.9|1995.1|2008.4|1993.6|2009.9|1995.1|2008.4|1993.6|4
1738754660000|2025-02-05 11:24:20|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|1
1738754670000|2025-02-05 11:24:30|2008.4|1993.6|2007.9|1993.1|2008.4|1993.6|2007.9|1993.1|2
1738754680000|2025-02-05 11:24:40|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|2007.9|1993.1|3
1738754700000|2025-02-05 11:25:00|2007.9|1993.1|2006.4|1991.6|2007.9|1993.1|2005.9|1991.1|4
1738754710000|2025-02-05 11:25:10|2006.9|1992.1|2008.4|1993.6|2008.4|1993.6|2006.9|1992.1|4
1738754720000|2025-02-05 11:25:20|2007.4|1992.6|2007.4|1992.6|2007.9|1993.1|2006.9|1992.1|9
1738754730000|2025-02-05 11:25:30|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2006.9|1992.1|2
1738754740000|2025-02-05 11:25:40|2006.9|1992.1|2006.9|1992.1|2007.4|1992.6|2006.9|1992.1|3
1738754750000|2025-02-05 11:25:50|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|2004.9|1990.1|6
1738754760000|2025-02-05 11:26:00|2005.9|1991.1|2005.4|1990.6|2005.9|1991.1|2005.4|1990.6|2
1738754770000|2025-02-05 11:26:10|2005.9|1991.1|2005.4|1990.6|2005.9|1991.1|2005.4|1990.6|2
1738754780000|2025-02-05 11:26:20|2004.9|1990.1|2004.4|1989.6|2004.9|1990.1|2004.4|1989.6|4
1738754810000|2025-02-05 11:26:50|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|2
1738754820000|2025-02-05 11:27:00|2003.9|1989.1|2001.9|1987.1|2003.9|1989.1|2001.9|1987.1|5
1738754840000|2025-02-05 11:27:20|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|1
1738754870000|2025-02-05 11:27:50|2002.9|1988.1|2002.4|1987.6|2003.4|1988.6|2002.4|1987.6|4
1738754880000|2025-02-05 11:28:00|2001.9|1987.1|2001.9|1987.1|2001.9|1987.1|2001.9|1987.1|1
1738754900000|2025-02-05 11:28:20|2002.4|1987.6|2001.9|1987.1|2002.4|1987.6|2001.9|1987.1|2
1738754930000|2025-02-05 11:28:50|2000.4|1985.6|1999.9|1985.1|2000.4|1985.6|1999.9|1985.1|2
1738754940000|2025-02-05 11:29:00|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1
1738754970000|2025-02-05 11:29:30|1999.9|1985.1|1998.4|1983.6|1999.9|1985.1|1998.4|1983.6|3
1738755000000|2025-02-05 11:30:00|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|4
1738755010000|2025-02-05 11:30:10|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1
1738755020000|2025-02-05 11:30:20|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|2
1738755050000|2025-02-05 11:30:50|1995.9|1981.1|1997.4|1982.6|1997.4|1982.6|1995.9|1981.1|4
1738755060000|2025-02-05 11:31:00|1997.9|1983.1|1999.9|1985.1|1999.9|1985.1|1997.4|1982.6|6
1738755070000|2025-02-05 11:31:10|1999.4|1984.6|1998.9|1984.1|1999.4|1984.6|1998.4|1983.6|3
1738755080000|2025-02-05 11:31:20|1999.4|1984.6|1999.9|1985.1|2000.4|1985.6|1999.4|1984.6|5
1738755090000|2025-02-05 11:31:30|1999.4|1984.6|2000.9|1986.1|2001.4|1986.6|1999.4|1984.6|5
1738755100000|2025-02-05 11:31:40|2001.4|1986.6|2001.4|1986.6|2001.9|1987.1|2000.9|1986.1|7
1738755110000|2025-02-05 11:31:50|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|6
1738755120000|2025-02-05 11:32:00|1999.9|1985.1|2000.4|1985.6|2000.4|1985.6|1999.4|1984.6|4
1738755130000|2025-02-05 11:32:10|2000.9|1986.1|2002.9|1988.1|2002.9|1988.1|2000.9|1986.1|5
1738755140000|2025-02-05 11:32:20|2002.4|1987.6|2005.4|1990.6|2005.9|1991.1|2002.4|1987.6|16
1738755150000|2025-02-05 11:32:30|2004.9|1990.1|2005.9|1991.1|2005.9|1991.1|2004.4|1989.6|9
1738755160000|2025-02-05 11:32:40|2005.4|1990.6|2003.9|1989.1|2005.4|1990.6|2003.9|1989.1|8
1738755170000|2025-02-05 11:32:50|2004.4|1989.6|2005.4|1990.6|2005.4|1990.6|2003.9|1989.1|7
1738755180000|2025-02-05 11:33:00|2004.9|1990.1|2005.4|1990.6|2005.4|1990.6|2004.9|1990.1|2
1738755190000|2025-02-05 11:33:10|2005.9|1991.1|2004.4|1989.6|2005.9|1991.1|2004.4|1989.6|4
1738755200000|2025-02-05 11:33:20|2003.9|1989.1|2003.9|1989.1|2004.4|1989.6|2003.9|1989.1|3
1738755210000|2025-02-05 11:33:30|2003.4|1988.6|2000.9|1986.1|2003.4|1988.6|2000.9|1986.1|5
1738755220000|2025-02-05 11:33:40|2001.4|1986.6|2003.4|1988.6|2003.4|1988.6|2001.4|1986.6|4
1738755230000|2025-02-05 11:33:50|2002.9|1988.1|2003.4|1988.6|2003.4|1988.6|2002.9|1988.1|6
1738755240000|2025-02-05 11:34:00|2003.9|1989.1|2005.4|1990.6|2005.4|1990.6|2003.9|1989.1|6
1738755250000|2025-02-05 11:34:10|2004.9|1990.1|2005.4|1990.6|2005.4|1990.6|2004.4|1989.6|6
1738755260000|2025-02-05 11:34:20|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|2002.9|1988.1|6
1738755270000|2025-02-05 11:34:30|2004.4|1989.6|2004.9|1990.1|2004.9|1990.1|2004.4|1989.6|2
1738755280000|2025-02-05 11:34:40|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|1
1738755290000|2025-02-05 11:34:50|2005.9|1991.1|2004.9|1990.1|2005.9|1991.1|2004.4|1989.6|5
1738755300000|2025-02-05 11:35:00|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|2003.4|1988.6|5
1738755310000|2025-02-05 11:35:10|2003.9|1989.1|2002.9|1988.1|2003.9|1989.1|2002.9|1988.1|5
1738755320000|2025-02-05 11:35:20|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2001.9|1987.1|3
1738755330000|2025-02-05 11:35:30|2001.9|1987.1|2003.4|1988.6|2003.4|1988.6|2001.9|1987.1|3
1738755340000|2025-02-05 11:35:40|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|2
1738755350000|2025-02-05 11:35:50|2003.9|1989.1|2002.9|1988.1|2003.9|1989.1|2002.9|1988.1|7
1738755360000|2025-02-05 11:36:00|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|2000.9|1986.1|9
1738755370000|2025-02-05 11:36:10|2003.9|1989.1|2004.4|1989.6|2004.4|1989.6|2003.9|1989.1|2
1738755380000|2025-02-05 11:36:20|2004.9|1990.1|2005.4|1990.6|2005.9|1991.1|2004.4|1989.6|7
1738755390000|2025-02-05 11:36:30|2004.9|1990.1|2004.4|1989.6|2004.9|1990.1|2003.9|1989.1|6
1738755400000|2025-02-05 11:36:40|2003.9|1989.1|2004.4|1989.6|2004.4|1989.6|2003.9|1989.1|2
1738755410000|2025-02-05 11:36:50|2005.9|1991.1|2005.9|1991.1|2006.4|1991.6|2005.4|1990.6|7
1738755420000|2025-02-05 11:37:00|2005.4|1990.6|2003.4|1988.6|2005.4|1990.6|2003.4|1988.6|6
1738755430000|2025-02-05 11:37:10|2002.9|1988.1|2001.4|1986.6|2002.9|1988.1|2001.4|1986.6|3
1738755440000|2025-02-05 11:37:20|2000.9|1986.1|2001.9|1987.1|2001.9|1987.1|2000.9|1986.1|3
1738755450000|2025-02-05 11:37:30|2001.4|1986.6|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|2
1738755460000|2025-02-05 11:37:40|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1999.4|1984.6|4
1738755480000|2025-02-05 11:38:00|1998.9|1984.1|1996.9|1982.1|1998.9|1984.1|1996.9|1982.1|9
1738755490000|2025-02-05 11:38:10|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1996.4|1981.6|4
1738755500000|2025-02-05 11:38:20|1996.9|1982.1|1996.9|1982.1|1997.4|1982.6|1996.9|1982.1|5
1738755510000|2025-02-05 11:38:30|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1
1738755520000|2025-02-05 11:38:40|1996.9|1982.1|1998.4|1983.6|1998.4|1983.6|1996.9|1982.1|6
1738755530000|2025-02-05 11:38:50|1998.9|1984.1|1998.4|1983.6|1998.9|1984.1|1998.4|1983.6|2
1738755550000|2025-02-05 11:39:10|1997.9|1983.1|1996.4|1981.6|1997.9|1983.1|1996.4|1981.6|3
1738755560000|2025-02-05 11:39:20|1996.9|1982.1|1997.4|1982.6|1997.4|1982.6|1996.9|1982.1|2
1738755570000|2025-02-05 11:39:30|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|2
1738755590000|2025-02-05 11:39:50|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1
1738755600000|2025-02-05 11:40:00|1998.4|1983.6|1998.4|1983.6|1998.9|1984.1|1998.4|1983.6|3
1738755610000|2025-02-05 11:40:10|1997.9|1983.1|1998.9|1984.1|1998.9|1984.1|1997.9|1983.1|3
1738755620000|2025-02-05 11:40:20|1998.4|1983.6|1998.4|1983.6|1999.4|1984.6|1998.4|1983.6|9
1738755630000|2025-02-05 11:40:30|1997.9|1983.1|1997.9|1983.1|1998.4|1983.6|1997.4|1982.6|5
1738755640000|2025-02-05 11:40:40|1998.4|1983.6|1998.9|1984.1|1998.9|1984.1|1998.4|1983.6|2
1738755650000|2025-02-05 11:40:50|1999.4|1984.6|1999.4|1984.6|1999.4|1984.6|1998.9|1984.1|3
1738755660000|2025-02-05 11:41:00|1998.9|1984.1|1999.9|1985.1|1999.9|1985.1|1998.4|1983.6|9
1738755670000|2025-02-05 11:41:10|1999.4|1984.6|2001.9|1987.1|2001.9|1987.1|1999.4|1984.6|8
1738755680000|2025-02-05 11:41:20|2002.4|1987.6|2002.9|1988.1|2003.4|1988.6|2002.4|1987.6|5
1738755690000|2025-02-05 11:41:30|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|1
1738755700000|2025-02-05 11:41:40|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|1
1738755710000|2025-02-05 11:41:50|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.4|1986.6|6
1738755720000|2025-02-05 11:42:00|2002.9|1988.1|2005.4|1990.6|2005.4|1990.6|2002.4|1987.6|12
1738755730000|2025-02-05 11:42:10|2004.9|1990.1|2005.4|1990.6|2005.4|1990.6|2004.4|1989.6|8
1738755740000|2025-02-05 11:42:20|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|1
1738755750000|2025-02-05 11:42:30|2003.9|1989.1|2004.4|1989.6|2004.4|1989.6|2003.9|1989.1|2
1738755760000|2025-02-05 11:42:40|2003.9|1989.1|2004.4|1989.6|2004.4|1989.6|2003.9|1989.1|6
1738755770000|2025-02-05 11:42:50|2003.9|1989.1|2003.9|1989.1|2003.9|1989.1|2003.4|1988.6|3
1738755780000|2025-02-05 11:43:00|2004.9|1990.1|2006.9|1992.1|2007.4|1992.6|2003.9|1989.1|12
1738755790000|2025-02-05 11:43:10|2007.9|1993.1|2007.4|1992.6|2007.9|1993.1|2006.4|1991.6|4
1738755800000|2025-02-05 11:43:20|2006.4|1991.6|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|2
1738755810000|2025-02-05 11:43:30|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|1
1738755820000|2025-02-05 11:43:40|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|1
1738755830000|2025-02-05 11:43:50|2005.4|1990.6|2005.9|1991.1|2006.4|1991.6|2005.4|1990.6|4
1738755840000|2025-02-05 11:44:00|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|2004.9|1990.1|3
1738755850000|2025-02-05 11:44:10|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|2003.9|1989.1|5
1738755860000|2025-02-05 11:44:20|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|2004.9|1990.1|3
1738755870000|2025-02-05 11:44:30|2004.9|1990.1|2004.4|1989.6|2004.9|1990.1|2004.4|1989.6|2
1738755880000|2025-02-05 11:44:40|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2002.9|1988.1|4
1738755890000|2025-02-05 11:44:50|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|2
1738755900000|2025-02-05 11:45:00|2003.9|1989.1|2003.9|1989.1|2003.9|1989.1|2002.4|1987.6|8
1738755910000|2025-02-05 11:45:10|2004.4|1989.6|2006.4|1991.6|2006.9|1992.1|2004.4|1989.6|7
1738755920000|2025-02-05 11:45:20|2005.9|1991.1|2007.4|1992.6|2007.4|1992.6|2005.9|1991.1|5
1738755930000|2025-02-05 11:45:30|2006.4|1991.6|2004.4|1989.6|2006.4|1991.6|2004.4|1989.6|4
1738755940000|2025-02-05 11:45:40|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|2
1738755950000|2025-02-05 11:45:50|2002.9|1988.1|2004.9|1990.1|2004.9|1990.1|2002.9|1988.1|6
1738755960000|2025-02-05 11:46:00|2005.9|1991.1|2005.4|1990.6|2005.9|1991.1|2004.9|1990.1|6
1738755970000|2025-02-05 11:46:10|2005.9|1991.1|2005.4|1990.6|2005.9|1991.1|2004.9|1990.1|4
1738755980000|2025-02-05 11:46:20|2004.9|1990.1|2003.4|1988.6|2004.9|1990.1|2003.4|1988.6|5
1738755990000|2025-02-05 11:46:30|2003.9|1989.1|2003.9|1989.1|2004.4|1989.6|2002.9|1988.1|4
1738756000000|2025-02-05 11:46:40|2004.4|1989.6|2002.4|1987.6|2004.4|1989.6|2002.4|1987.6|6
1738756010000|2025-02-05 11:46:50|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.9|1987.1|2
1738756020000|2025-02-05 11:47:00|2001.4|1986.6|2001.9|1987.1|2001.9|1987.1|2001.4|1986.6|2
1738756030000|2025-02-05 11:47:10|2001.4|1986.6|2001.4|1986.6|2001.9|1987.1|2001.4|1986.6|11
1738756040000|2025-02-05 11:47:20|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|2000.4|1985.6|3
1738756050000|2025-02-05 11:47:30|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1
1738756060000|2025-02-05 11:47:40|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1999.4|1984.6|2
1738756070000|2025-02-05 11:47:50|1998.9|1984.1|2000.4|1985.6|2000.4|1985.6|1998.4|1983.6|5
1738756080000|2025-02-05 11:48:00|2000.9|1986.1|2000.9|1986.1|2001.9|1987.1|2000.9|1986.1|5
1738756090000|2025-02-05 11:48:10|2000.4|1985.6|2002.4|1987.6|2002.4|1987.6|2000.4|1985.6|5
1738756100000|2025-02-05 11:48:20|2003.4|1988.6|2004.9|1990.1|2005.4|1990.6|2003.4|1988.6|5
1738756110000|2025-02-05 11:48:30|2004.4|1989.6|2004.9|1990.1|2004.9|1990.1|2003.9|1989.1|8
1738756120000|2025-02-05 11:48:40|2005.4|1990.6|2008.4|1993.6|2008.4|1993.6|2005.4|1990.6|6
1738756140000|2025-02-05 11:49:00|2008.9|1994.1|2010.9|1996.1|2012.4|1997.6|2008.9|1994.1|14
1738756150000|2025-02-05 11:49:10|2010.4|1995.6|2010.9|1996.1|2010.9|1996.1|2009.4|1994.6|8
1738756160000|2025-02-05 11:49:20|2010.4|1995.6|2011.9|1997.1|2012.4|1997.6|2009.4|1994.6|7
1738756170000|2025-02-05 11:49:30|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|2012.4|1997.6|1
1738756190000|2025-02-05 11:49:50|2011.4|1996.6|2010.4|1995.6|2012.4|1997.6|2010.4|1995.6|5
1738756200000|2025-02-05 11:50:00|2010.9|1996.1|2011.4|1996.6|2011.4|1996.6|2010.4|1995.6|6
1738756210000|2025-02-05 11:50:10|2011.9|1997.1|2012.9|1998.1|2012.9|1998.1|2011.4|1996.6|7
1738756220000|2025-02-05 11:50:20|2012.4|1997.6|2012.4|1997.6|2012.9|1998.1|2012.4|1997.6|3
1738756230000|2025-02-05 11:50:30|2012.9|1998.1|2012.9|1998.1|2012.9|1998.1|2012.9|1998.1|1
1738756240000|2025-02-05 11:50:40|2012.4|1997.6|2012.4|1997.6|2012.9|1998.1|2012.4|1997.6|3
1738756250000|2025-02-05 11:50:50|2011.4|1996.6|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|5
1738756260000|2025-02-05 11:51:00|2012.9|1998.1|2012.4|1997.6|2012.9|1998.1|2012.4|1997.6|2
1738756270000|2025-02-05 11:51:10|2012.9|1998.1|2014.4|1999.6|2014.4|1999.6|2012.9|1998.1|2
1738756280000|2025-02-05 11:51:20|2014.9|2000.1|2014.9|2000.1|2014.9|2000.1|2014.9|2000.1|1
1738756290000|2025-02-05 11:51:30|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|2014.4|1999.6|1
1738756300000|2025-02-05 11:51:40|2014.9|2000.1|2015.4|2000.6|2016.9|2002.1|2014.9|2000.1|6
1738756310000|2025-02-05 11:51:50|2015.9|2001.1|2015.4|2000.6|2015.9|2001.1|2015.4|2000.6|2
1738756320000|2025-02-05 11:52:00|2015.9|2001.1|2013.9|1999.1|2015.9|2001.1|2013.9|1999.1|4
1738756330000|2025-02-05 11:52:10|2013.4|1998.6|2010.9|1996.1|2013.4|1998.6|2010.9|1996.1|5
1738756340000|2025-02-05 11:52:20|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|2010.4|1995.6|6
1738756350000|2025-02-05 11:52:30|2011.9|1997.1|2012.4|1997.6|2013.4|1998.6|2011.9|1997.1|3
1738756370000|2025-02-05 11:52:50|2011.9|1997.1|2011.9|1997.1|2011.9|1997.1|2011.9|1997.1|1
1738756380000|2025-02-05 11:53:00|2012.4|1997.6|2010.9|1996.1|2012.4|1997.6|2010.9|1996.1|6
1738756390000|2025-02-05 11:53:10|2010.4|1995.6|2010.9|1996.1|2010.9|1996.1|2010.4|1995.6|2
1738756410000|2025-02-05 11:53:30|2010.4|1995.6|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|3
1738756420000|2025-02-05 11:53:40|2010.9|1996.1|2010.9|1996.1|2010.9|1996.1|2010.4|1995.6|3
1738756430000|2025-02-05 11:53:50|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|1
1738756440000|2025-02-05 11:54:00|2010.9|1996.1|2011.4|1996.6|2011.9|1997.1|2010.9|1996.1|4
1738756450000|2025-02-05 11:54:10|2012.4|1997.6|2013.4|1998.6|2013.4|1998.6|2012.4|1997.6|5
1738756460000|2025-02-05 11:54:20|2012.9|1998.1|2011.9|1997.1|2012.9|1998.1|2011.9|1997.1|3
1738756470000|2025-02-05 11:54:30|2011.4|1996.6|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|5
1738756480000|2025-02-05 11:54:40|2009.9|1995.1|2009.9|1995.1|2009.9|1995.1|2009.9|1995.1|1
1738756490000|2025-02-05 11:54:50|2009.4|1994.6|2008.9|1994.1|2009.4|1994.6|2008.9|1994.1|2
1738756500000|2025-02-05 11:55:00|2008.4|1993.6|2008.9|1994.1|2008.9|1994.1|2007.9|1993.1|6
1738756510000|2025-02-05 11:55:10|2008.4|1993.6|2008.4|1993.6|2008.9|1994.1|2008.4|1993.6|3
1738756520000|2025-02-05 11:55:20|2007.9|1993.1|2007.9|1993.1|2009.4|1994.6|2007.9|1993.1|6
1738756530000|2025-02-05 11:55:30|2008.4|1993.6|2007.9|1993.1|2008.4|1993.6|2006.9|1992.1|12
1738756540000|2025-02-05 11:55:40|2007.4|1992.6|2007.4|1992.6|2007.9|1993.1|2007.4|1992.6|3
1738756550000|2025-02-05 11:55:50|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|1
1738756560000|2025-02-05 11:56:00|2007.4|1992.6|2007.4|1992.6|2007.9|1993.1|2007.4|1992.6|3
1738756570000|2025-02-05 11:56:10|2008.4|1993.6|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|3
1738756580000|2025-02-05 11:56:20|2008.9|1994.1|2008.9|1994.1|2008.9|1994.1|2008.9|1994.1|1
1738756590000|2025-02-05 11:56:30|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2008.9|1994.1|7
1738756600000|2025-02-05 11:56:40|2008.9|1994.1|2010.4|1995.6|2010.9|1996.1|2008.9|1994.1|5
1738756630000|2025-02-05 11:57:10|2009.9|1995.1|2009.4|1994.6|2009.9|1995.1|2009.4|1994.6|2
1738756640000|2025-02-05 11:57:20|2009.9|1995.1|2009.9|1995.1|2010.4|1995.6|2009.4|1994.6|9
1738756650000|2025-02-05 11:57:30|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|1
1738756660000|2025-02-05 11:57:40|2009.9|1995.1|2009.9|1995.1|2009.9|1995.1|2009.9|1995.1|1
1738756670000|2025-02-05 11:57:50|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|1
1738756680000|2025-02-05 11:58:00|2008.9|1994.1|2008.4|1993.6|2008.9|1994.1|2008.4|1993.6|2
1738756690000|2025-02-05 11:58:10|2008.9|1994.1|2009.9|1995.1|2009.9|1995.1|2008.9|1994.1|2
1738756700000|2025-02-05 11:58:20|2009.4|1994.6|2009.9|1995.1|2010.4|1995.6|2009.4|1994.6|4
1738756710000|2025-02-05 11:58:30|2009.4|1994.6|2010.4|1995.6|2010.4|1995.6|2009.4|1994.6|3
1738756730000|2025-02-05 11:58:50|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2009.9|1995.1|2
1738756750000|2025-02-05 11:59:10|2010.9|1996.1|2010.9|1996.1|2011.4|1996.6|2010.9|1996.1|3
1738756760000|2025-02-05 11:59:20|2011.4|1996.6|2010.9|1996.1|2011.4|1996.6|2009.9|1995.1|5
1738756770000|2025-02-05 11:59:30|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|1
1738756780000|2025-02-05 11:59:40|2010.9|1996.1|2009.9|1995.1|2010.9|1996.1|2009.9|1995.1|2
1738756790000|2025-02-05 11:59:50|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|2010.4|1995.6|1
1738756800000|2025-02-05 12:00:00|2009.9|1995.1|2011.4|1996.6|2013.4|1998.6|2009.9|1995.1|10
1738756810000|2025-02-05 12:00:10|2011.9|1997.1|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|6
1738756820000|2025-02-05 12:00:20|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|2
1738756830000|2025-02-05 12:00:30|2009.9|1995.1|2007.9|1993.1|2009.9|1995.1|2007.9|1993.1|5
1738756840000|2025-02-05 12:00:40|2008.4|1993.6|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|3
1738756850000|2025-02-05 12:00:50|2008.9|1994.1|2005.4|1990.6|2008.9|1994.1|2004.9|1990.1|10
1738756860000|2025-02-05 12:01:00|2005.9|1991.1|2004.9|1990.1|2005.9|1991.1|2003.9|1989.1|7
1738756870000|2025-02-05 12:01:10|2005.4|1990.6|2006.9|1992.1|2006.9|1992.1|2004.4|1989.6|7
1738756880000|2025-02-05 12:01:20|2006.4|1991.6|2005.9|1991.1|2006.4|1991.6|2005.4|1990.6|8
1738756890000|2025-02-05 12:01:30|2005.4|1990.6|2004.9|1990.1|2005.4|1990.6|2004.9|1990.1|2
1738756900000|2025-02-05 12:01:40|2004.4|1989.6|2003.9|1989.1|2004.9|1990.1|2003.9|1989.1|4
1738756910000|2025-02-05 12:01:50|2004.9|1990.1|2005.4|1990.6|2005.4|1990.6|2004.9|1990.1|2
1738756920000|2025-02-05 12:02:00|2004.4|1989.6|2004.9|1990.1|2004.9|1990.1|2003.9|1989.1|4
1738756930000|2025-02-05 12:02:10|2003.9|1989.1|2002.9|1988.1|2003.9|1989.1|2001.9|1987.1|5
1738756940000|2025-02-05 12:02:20|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|2002.9|1988.1|3
1738756950000|2025-02-05 12:02:30|2003.9|1989.1|2004.4|1989.6|2004.9|1990.1|2003.9|1989.1|4
1738756960000|2025-02-05 12:02:40|2004.9|1990.1|2003.9|1989.1|2005.4|1990.6|2003.9|1989.1|5
1738756970000|2025-02-05 12:02:50|2004.4|1989.6|2004.9|1990.1|2005.9|1991.1|2004.4|1989.6|7
1738756980000|2025-02-05 12:03:00|2004.4|1989.6|2003.4|1988.6|2004.4|1989.6|2002.9|1988.1|4
1738756990000|2025-02-05 12:03:10|2002.9|1988.1|2001.9|1987.1|2002.9|1988.1|2001.4|1986.6|7
1738757000000|2025-02-05 12:03:20|2002.4|1987.6|2003.4|1988.6|2003.4|1988.6|2002.4|1987.6|5
1738757010000|2025-02-05 12:03:30|2003.9|1989.1|2005.4|1990.6|2006.4|1991.6|2003.9|1989.1|9
1738757020000|2025-02-05 12:03:40|2004.9|1990.1|2003.4|1988.6|2005.4|1990.6|2003.4|1988.6|6
1738757030000|2025-02-05 12:03:50|2003.9|1989.1|2003.9|1989.1|2004.4|1989.6|2003.9|1989.1|3
1738757040000|2025-02-05 12:04:00|2004.9|1990.1|2003.9|1989.1|2004.9|1990.1|2003.4|1988.6|4
1738757050000|2025-02-05 12:04:10|2004.4|1989.6|2003.9|1989.1|2005.9|1991.1|2003.9|1989.1|7
1738757060000|2025-02-05 12:04:20|2003.4|1988.6|2002.4|1987.6|2003.9|1989.1|2001.9|1987.1|8
1738757070000|2025-02-05 12:04:30|2002.9|1988.1|2003.4|1988.6|2003.9|1989.1|2002.9|1988.1|6
1738757080000|2025-02-05 12:04:40|2004.4|1989.6|2006.4|1991.6|2006.4|1991.6|2003.4|1988.6|8
1738757090000|2025-02-05 12:04:50|2005.9|1991.1|2004.9|1990.1|2005.9|1991.1|2004.9|1990.1|5
1738757100000|2025-02-05 12:05:00|2003.9|1989.1|2003.9|1989.1|2004.4|1989.6|2003.9|1989.1|5
1738757110000|2025-02-05 12:05:10|2002.4|1987.6|2005.4|1990.6|2005.4|1990.6|2002.4|1987.6|9
1738757120000|2025-02-05 12:05:20|2004.9|1990.1|2003.9|1989.1|2004.9|1990.1|2003.4|1988.6|5
1738757130000|2025-02-05 12:05:30|2003.4|1988.6|2004.4|1989.6|2004.4|1989.6|2001.9|1987.1|12
1738757140000|2025-02-05 12:05:40|2003.9|1989.1|2002.4|1987.6|2004.4|1989.6|2001.9|1987.1|7
1738757150000|2025-02-05 12:05:50|2001.9|1987.1|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|5
1738757160000|2025-02-05 12:06:00|2000.9|1986.1|2001.4|1986.6|2001.4|1986.6|2000.4|1985.6|10
1738757170000|2025-02-05 12:06:10|2002.4|1987.6|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|6
1738757180000|2025-02-05 12:06:20|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|7
1738757190000|2025-02-05 12:06:30|2000.9|1986.1|2001.4|1986.6|2001.4|1986.6|2000.4|1985.6|4
1738757200000|2025-02-05 12:06:40|2002.4|1987.6|2004.9|1990.1|2005.4|1990.6|2002.4|1987.6|11
1738757210000|2025-02-05 12:06:50|2004.4|1989.6|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|6
1738757220000|2025-02-05 12:07:00|2002.9|1988.1|2001.9|1987.1|2003.4|1988.6|2001.9|1987.1|7
1738757230000|2025-02-05 12:07:10|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2001.4|1986.6|8
1738757240000|2025-02-05 12:07:20|2002.9|1988.1|2004.4|1989.6|2006.4|1991.6|2002.9|1988.1|10
1738757250000|2025-02-05 12:07:30|2003.9|1989.1|2002.9|1988.1|2004.4|1989.6|2002.9|1988.1|4
1738757260000|2025-02-05 12:07:40|2002.4|1987.6|2002.4|1987.6|2002.9|1988.1|2002.4|1987.6|3
1738757280000|2025-02-05 12:08:00|2002.9|1988.1|2002.9|1988.1|2002.9|1988.1|2002.4|1987.6|3
1738757290000|2025-02-05 12:08:10|2002.4|1987.6|2002.9|1988.1|2002.9|1988.1|2001.4|1986.6|6
1738757300000|2025-02-05 12:08:20|2002.4|1987.6|2002.4|1987.6|2002.9|1988.1|2002.4|1987.6|7
1738757310000|2025-02-05 12:08:30|2001.9|1987.1|2000.9|1986.1|2001.9|1987.1|2000.9|1986.1|3
1738757320000|2025-02-05 12:08:40|2000.4|1985.6|2000.9|1986.1|2000.9|1986.1|2000.4|1985.6|6
1738757330000|2025-02-05 12:08:50|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1
1738757340000|2025-02-05 12:09:00|2001.4|1986.6|2000.9|1986.1|2001.4|1986.6|2000.9|1986.1|2
1738757350000|2025-02-05 12:09:10|2000.4|1985.6|2000.4|1985.6|2000.9|1986.1|2000.4|1985.6|3
1738757380000|2025-02-05 12:09:40|1999.9|1985.1|1997.9|1983.1|1999.9|1985.1|1997.9|1983.1|3
1738757390000|2025-02-05 12:09:50|1998.4|1983.6|1999.4|1984.6|1999.4|1984.6|1998.4|1983.6|3
1738757400000|2025-02-05 12:10:00|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1999.4|1984.6|2
1738757410000|2025-02-05 12:10:10|1999.9|1985.1|2000.4|1985.6|2001.4|1986.6|1999.9|1985.1|5
1738757420000|2025-02-05 12:10:20|1999.9|1985.1|1998.9|1984.1|1999.9|1985.1|1998.4|1983.6|10
1738757430000|2025-02-05 12:10:30|1999.4|1984.6|1998.9|1984.1|1999.4|1984.6|1998.4|1983.6|10
1738757440000|2025-02-05 12:10:40|1999.4|1984.6|1999.4|1984.6|1999.9|1985.1|1999.4|1984.6|3
1738757450000|2025-02-05 12:10:50|1999.9|1985.1|1998.9|1984.1|1999.9|1985.1|1998.9|1984.1|3
1738757460000|2025-02-05 12:11:00|1998.4|1983.6|1998.9|1984.1|1998.9|1984.1|1998.4|1983.6|2
1738757480000|2025-02-05 12:11:20|1999.4|1984.6|2000.4|1985.6|2000.4|1985.6|1999.4|1984.6|4
1738757490000|2025-02-05 12:11:30|2000.9|1986.1|2002.4|1987.6|2002.9|1988.1|2000.4|1985.6|13
1738757500000|2025-02-05 12:11:40|2002.9|1988.1|2003.4|1988.6|2003.4|1988.6|2002.9|1988.1|4
1738757510000|2025-02-05 12:11:50|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|1
1738757520000|2025-02-05 12:12:00|2001.9|1987.1|2001.4|1986.6|2002.4|1987.6|2000.9|1986.1|6
1738757530000|2025-02-05 12:12:10|2000.4|1985.6|1999.4|1984.6|2000.4|1985.6|1999.4|1984.6|5
1738757540000|2025-02-05 12:12:20|1999.9|1985.1|2000.4|1985.6|2000.4|1985.6|1999.4|1984.6|4
1738757550000|2025-02-05 12:12:30|2001.4|1986.6|2004.4|1989.6|2004.4|1989.6|2001.4|1986.6|10
1738757560000|2025-02-05 12:12:40|2003.9|1989.1|2002.9|1988.1|2003.9|1989.1|2002.9|1988.1|3
1738757570000|2025-02-05 12:12:50|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|1
1738757580000|2025-02-05 12:13:00|2001.9|1987.1|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|3
1738757590000|2025-02-05 12:13:10|2001.9|1987.1|2003.4|1988.6|2003.4|1988.6|2001.9|1987.1|4
1738757600000|2025-02-05 12:13:20|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|2
1738757610000|2025-02-05 12:13:30|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|4
1738757620000|2025-02-05 12:13:40|2003.9|1989.1|2004.9|1990.1|2004.9|1990.1|2003.9|1989.1|5
1738757630000|2025-02-05 12:13:50|2004.4|1989.6|2003.4|1988.6|2004.9|1990.1|2003.4|1988.6|9
1738757640000|2025-02-05 12:14:00|2003.9|1989.1|2003.9|1989.1|2003.9|1989.1|2003.9|1989.1|1
1738757650000|2025-02-05 12:14:10|2004.4|1989.6|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|5
1738757660000|2025-02-05 12:14:20|2003.9|1989.1|2003.9|1989.1|2004.4|1989.6|2003.4|1988.6|6
1738757670000|2025-02-05 12:14:30|2004.4|1989.6|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|3
1738757680000|2025-02-05 12:14:40|2004.4|1989.6|2003.4|1988.6|2004.4|1989.6|2002.9|1988.1|5
1738757690000|2025-02-05 12:14:50|2002.9|1988.1|2003.4|1988.6|2003.4|1988.6|2002.9|1988.1|4
1738757700000|2025-02-05 12:15:00|2002.4|1987.6|2004.4|1989.6|2004.4|1989.6|2002.4|1987.6|8
1738757710000|2025-02-05 12:15:10|2004.9|1990.1|2005.4|1990.6|2005.4|1990.6|2004.9|1990.1|2
1738757720000|2025-02-05 12:15:20|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|2004.4|1989.6|3
1738757730000|2025-02-05 12:15:30|2006.4|1991.6|2006.4|1991.6|2006.9|1992.1|2005.9|1991.1|7
1738757740000|2025-02-05 12:15:40|2006.9|1992.1|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|4
1738757750000|2025-02-05 12:15:50|2005.9|1991.1|2006.4|1991.6|2006.4|1991.6|2005.9|1991.1|2
1738757760000|2025-02-05 12:16:00|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|3
1738757770000|2025-02-05 12:16:10|2008.4|1993.6|2009.4|1994.6|2009.9|1995.1|2008.4|1993.6|9
1738757780000|2025-02-05 12:16:20|2008.9|1994.1|2009.4|1994.6|2009.9|1995.1|2008.9|1994.1|4
1738757790000|2025-02-05 12:16:30|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2009.9|1995.1|2
1738757800000|2025-02-05 12:16:40|2009.9|1995.1|2009.9|1995.1|2009.9|1995.1|2009.9|1995.1|1
1738757810000|2025-02-05 12:16:50|2009.4|1994.6|2008.4|1993.6|2009.4|1994.6|2007.9|1993.1|5
1738757820000|2025-02-05 12:17:00|2008.9|1994.1|2010.4|1995.6|2010.4|1995.6|2008.4|1993.6|6
1738757830000|2025-02-05 12:17:10|2010.9|1996.1|2013.4|1998.6|2013.4|1998.6|2010.9|1996.1|16
1738757840000|2025-02-05 12:17:20|2014.4|1999.6|2014.4|1999.6|2014.9|2000.1|2013.9|1999.1|5
1738757850000|2025-02-05 12:17:30|2014.9|2000.1|2014.9|2000.1|2014.9|2000.1|2014.4|1999.6|3
1738757860000|2025-02-05 12:17:40|2016.4|2001.6|2014.9|2000.1|2016.9|2002.1|2014.9|2000.1|7
1738757880000|2025-02-05 12:18:00|2014.4|1999.6|2014.4|1999.6|2014.9|2000.1|2013.9|1999.1|5
1738757890000|2025-02-05 12:18:10|2012.9|1998.1|2013.4|1998.6|2013.4|1998.6|2012.9|1998.1|4
1738757900000|2025-02-05 12:18:20|2013.9|1999.1|2015.4|2000.6|2015.4|2000.6|2013.9|1999.1|4
1738757910000|2025-02-05 12:18:30|2016.4|2001.6|2015.4|2000.6|2016.4|2001.6|2015.4|2000.6|5
1738757920000|2025-02-05 12:18:40|2014.9|2000.1|2015.4|2000.6|2015.4|2000.6|2014.9|2000.1|2
1738757930000|2025-02-05 12:18:50|2015.9|2001.1|2016.9|2002.1|2016.9|2002.1|2015.9|2001.1|3
1738757940000|2025-02-05 12:19:00|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|1
1738757960000|2025-02-05 12:19:20|2015.9|2001.1|2015.9|2001.1|2016.4|2001.6|2015.9|2001.1|3
1738757970000|2025-02-05 12:19:30|2016.4|2001.6|2016.9|2002.1|2016.9|2002.1|2016.4|2001.6|4
1738757980000|2025-02-05 12:19:40|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|1
1738757990000|2025-02-05 12:19:50|2016.9|2002.1|2016.4|2001.6|2016.9|2002.1|2016.4|2001.6|2
1738758000000|2025-02-05 12:20:00|2015.4|2000.6|2016.4|2001.6|2016.4|2001.6|2015.4|2000.6|3
1738758010000|2025-02-05 12:20:10|2015.9|2001.1|2014.9|2000.1|2015.9|2001.1|2014.9|2000.1|5
1738758020000|2025-02-05 12:20:20|2014.4|1999.6|2012.9|1998.1|2014.4|1999.6|2012.9|1998.1|6
1738758030000|2025-02-05 12:20:30|2012.4|1997.6|2012.9|1998.1|2013.4|1998.6|2011.9|1997.1|6
1738758040000|2025-02-05 12:20:40|2012.4|1997.6|2010.4|1995.6|2012.4|1997.6|2010.4|1995.6|9
1738758050000|2025-02-05 12:20:50|2010.9|1996.1|2010.9|1996.1|2010.9|1996.1|2010.9|1996.1|1
1738758060000|2025-02-05 12:21:00|2011.4|1996.6|2009.9|1995.1|2011.4|1996.6|2009.4|1994.6|5
1738758070000|2025-02-05 12:21:10|2010.4|1995.6|2008.9|1994.1|2010.4|1995.6|2008.9|1994.1|4
1738758080000|2025-02-05 12:21:20|2009.4|1994.6|2010.4|1995.6|2010.4|1995.6|2009.4|1994.6|2
1738758090000|2025-02-05 12:21:30|2009.9|1995.1|2009.9|1995.1|2009.9|1995.1|2009.9|1995.1|1
1738758110000|2025-02-05 12:21:50|2010.4|1995.6|2009.9|1995.1|2010.4|1995.6|2009.9|1995.1|2
1738758130000|2025-02-05 12:22:10|2009.4|1994.6|2008.9|1994.1|2009.9|1995.1|2008.4|1993.6|5
1738758140000|2025-02-05 12:22:20|2009.4|1994.6|2009.9|1995.1|2009.9|1995.1|2009.4|1994.6|2
1738758150000|2025-02-05 12:22:30|2009.4|1994.6|2009.9|1995.1|2009.9|1995.1|2009.4|1994.6|2
1738758180000|2025-02-05 12:23:00|2009.4|1994.6|2010.4|1995.6|2010.4|1995.6|2008.4|1993.6|7
1738758190000|2025-02-05 12:23:10|2010.9|1996.1|2013.4|1998.6|2013.4|1998.6|2010.9|1996.1|8
1738758200000|2025-02-05 12:23:20|2012.9|1998.1|2013.4|1998.6|2013.4|1998.6|2012.4|1997.6|3
1738758210000|2025-02-05 12:23:30|2012.9|1998.1|2013.4|1998.6|2013.4|1998.6|2012.9|1998.1|2
1738758220000|2025-02-05 12:23:40|2013.9|1999.1|2013.4|1998.6|2013.9|1999.1|2013.4|1998.6|2
1738758230000|2025-02-05 12:23:50|2012.9|1998.1|2013.4|1998.6|2013.4|1998.6|2012.9|1998.1|2
1738758240000|2025-02-05 12:24:00|2013.9|1999.1|2015.4|2000.6|2015.4|2000.6|2013.4|1998.6|5
1738758250000|2025-02-05 12:24:10|2016.4|2001.6|2016.4|2001.6|2016.9|2002.1|2015.9|2001.1|5
1738758260000|2025-02-05 12:24:20|2015.4|2000.6|2016.4|2001.6|2016.4|2001.6|2015.4|2000.6|2
1738758270000|2025-02-05 12:24:30|2016.9|2002.1|2016.4|2001.6|2016.9|2002.1|2016.4|2001.6|2
1738758280000|2025-02-05 12:24:40|2016.9|2002.1|2016.9|2002.1|2016.9|2002.1|2016.9|2002.1|1
1738758300000|2025-02-05 12:25:00|2016.4|2001.6|2016.4|2001.6|2016.9|2002.1|2016.4|2001.6|3
1738758320000|2025-02-05 12:25:20|2015.9|2001.1|2015.4|2000.6|2015.9|2001.1|2015.4|2000.6|4
1738758330000|2025-02-05 12:25:30|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|1
1738758340000|2025-02-05 12:25:40|2016.9|2002.1|2016.9|2002.1|2016.9|2002.1|2016.9|2002.1|1
1738758360000|2025-02-05 12:26:00|2016.4|2001.6|2016.9|2002.1|2016.9|2002.1|2016.4|2001.6|2
1738758410000|2025-02-05 12:26:50|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|2016.4|2001.6|1
1738758430000|2025-02-05 12:27:10|2015.9|2001.1|2015.9|2001.1|2016.4|2001.6|2015.9|2001.1|3
1738758440000|2025-02-05 12:27:20|2015.4|2000.6|2015.4|2000.6|2015.9|2001.1|2015.4|2000.6|3
1738758450000|2025-02-05 12:27:30|2015.9|2001.1|2015.9|2001.1|2015.9|2001.1|2015.4|2000.6|3
1738758470000|2025-02-05 12:27:50|2015.4|2000.6|2015.9|2001.1|2015.9|2001.1|2015.4|2000.6|4
1738758480000|2025-02-05 12:28:00|2016.4|2001.6|2014.4|1999.6|2016.4|2001.6|2013.9|1999.1|5
1738758490000|2025-02-05 12:28:10|2013.9|1999.1|2012.4|1997.6|2013.9|1999.1|2012.4|1997.6|4
1738758500000|2025-02-05 12:28:20|2011.9|1997.1|2010.9|1996.1|2011.9|1997.1|2010.9|1996.1|2
1738758510000|2025-02-05 12:28:30|2009.4|1994.6|2009.9|1995.1|2009.9|1995.1|2009.4|1994.6|2
1738758530000|2025-02-05 12:28:50|2010.4|1995.6|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|3
1738758540000|2025-02-05 12:29:00|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2009.9|1995.1|2
1738758560000|2025-02-05 12:29:20|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2009.9|1995.1|4
1738758570000|2025-02-05 12:29:30|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|1
1738758580000|2025-02-05 12:29:40|2008.9|1994.1|2007.4|1992.6|2008.9|1994.1|2007.4|1992.6|4
1738758590000|2025-02-05 12:29:50|2006.9|1992.1|2006.9|1992.1|2007.4|1992.6|2006.4|1991.6|5
1738758600000|2025-02-05 12:30:00|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|3
1738758610000|2025-02-05 12:30:10|2006.4|1991.6|2005.4|1990.6|2006.9|1992.1|2004.9|1990.1|11
1738758620000|2025-02-05 12:30:20|2004.9|1990.1|2001.9|1987.1|2004.9|1990.1|2001.4|1986.6|10
1738758630000|2025-02-05 12:30:30|2002.4|1987.6|2001.4|1986.6|2002.9|1988.1|2001.4|1986.6|5
1738758640000|2025-02-05 12:30:40|2001.9|1987.1|2001.9|1987.1|2001.9|1987.1|2001.9|1987.1|1
1738758650000|2025-02-05 12:30:50|2001.4|1986.6|2000.9|1986.1|2001.4|1986.6|2000.9|1986.1|2
1738758660000|2025-02-05 12:31:00|2000.4|1985.6|1999.9|1985.1|2001.4|1986.6|1999.9|1985.1|7
1738758670000|2025-02-05 12:31:10|2000.9|1986.1|2000.4|1985.6|2000.9|1986.1|2000.4|1985.6|4
1738758680000|2025-02-05 12:31:20|2000.9|1986.1|2000.4|1985.6|2000.9|1986.1|2000.4|1985.6|2
1738758690000|2025-02-05 12:31:30|2000.9|1986.1|2002.4|1987.6|2002.9|1988.1|2000.9|1986.1|4
1738758700000|2025-02-05 12:31:40|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.9|1987.1|2
1738758710000|2025-02-05 12:31:50|2002.9|1988.1|2003.4|1988.6|2003.4|1988.6|2002.9|1988.1|2
1738758720000|2025-02-05 12:32:00|2003.9|1989.1|2004.4|1989.6|2004.4|1989.6|2003.9|1989.1|2
1738758730000|2025-02-05 12:32:10|2003.9|1989.1|2004.4|1989.6|2004.4|1989.6|2003.9|1989.1|2
1738758740000|2025-02-05 12:32:20|2003.9|1989.1|2002.9|1988.1|2003.9|1989.1|2002.9|1988.1|3
1738758750000|2025-02-05 12:32:30|2001.4|1986.6|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|3
1738758760000|2025-02-05 12:32:40|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|1
1738758780000|2025-02-05 12:33:00|2000.4|1985.6|2000.9|1986.1|2000.9|1986.1|2000.4|1985.6|2
1738758800000|2025-02-05 12:33:20|2000.4|1985.6|1999.9|1985.1|2000.9|1986.1|1999.9|1985.1|8
1738758830000|2025-02-05 12:33:50|2000.9|1986.1|2002.9|1988.1|2002.9|1988.1|2000.9|1986.1|3
1738758840000|2025-02-05 12:34:00|2002.4|1987.6|2003.9|1989.1|2004.4|1989.6|2002.4|1987.6|5
1738758850000|2025-02-05 12:34:10|2003.4|1988.6|2002.9|1988.1|2003.4|1988.6|2002.9|1988.1|2
1738758860000|2025-02-05 12:34:20|2001.9|1987.1|2001.9|1987.1|2001.9|1987.1|2001.4|1986.6|5
1738758870000|2025-02-05 12:34:30|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|1
1738758880000|2025-02-05 12:34:40|2001.9|1987.1|2001.9|1987.1|2001.9|1987.1|2001.9|1987.1|1
1738758900000|2025-02-05 12:35:00|2002.4|1987.6|2002.4|1987.6|2002.9|1988.1|2001.9|1987.1|5
1738758910000|2025-02-05 12:35:10|2001.9|1987.1|2001.9|1987.1|2001.9|1987.1|2001.4|1986.6|3
1738758920000|2025-02-05 12:35:20|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|2001.4|1986.6|1
1738758930000|2025-02-05 12:35:30|2000.9|1986.1|1999.9|1985.1|2001.4|1986.6|1999.9|1985.1|5
1738758940000|2025-02-05 12:35:40|1998.9|1984.1|1997.9|1983.1|1998.9|1984.1|1997.9|1983.1|3
1738758960000|2025-02-05 12:36:00|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1
1738758970000|2025-02-05 12:36:10|2001.4|1986.6|2000.4|1985.6|2002.4|1987.6|2000.4|1985.6|6
1738758980000|2025-02-05 12:36:20|1999.9|1985.1|1998.4|1983.6|2000.4|1985.6|1998.4|1983.6|9
1738758990000|2025-02-05 12:36:30|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|2
1738759000000|2025-02-05 12:36:40|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|2
1738759020000|2025-02-05 12:37:00|1997.4|1982.6|1998.4|1983.6|1998.4|1983.6|1997.4|1982.6|4
1738759030000|2025-02-05 12:37:10|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1
1738759040000|2025-02-05 12:37:20|1998.4|1983.6|1998.9|1984.1|1998.9|1984.1|1998.4|1983.6|2
1738759070000|2025-02-05 12:37:50|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|1999.9|1985.1|6
1738759080000|2025-02-05 12:38:00|1999.9|1985.1|2001.4|1986.6|2001.4|1986.6|1999.9|1985.1|5
1738759090000|2025-02-05 12:38:10|2001.9|1987.1|2003.9|1989.1|2004.4|1989.6|2001.9|1987.1|8
1738759100000|2025-02-05 12:38:20|2004.4|1989.6|2002.9|1988.1|2004.4|1989.6|2002.9|1988.1|4
1738759110000|2025-02-05 12:38:30|2002.4|1987.6|2000.9|1986.1|2002.4|1987.6|2000.9|1986.1|3
1738759120000|2025-02-05 12:38:40|2001.4|1986.6|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|2
1738759130000|2025-02-05 12:38:50|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1999.4|1984.6|2
1738759140000|2025-02-05 12:39:00|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1999.4|1984.6|2
1738759150000|2025-02-05 12:39:10|1998.9|1984.1|1999.4|1984.6|1999.4|1984.6|1998.9|1984.1|2
1738759160000|2025-02-05 12:39:20|1998.4|1983.6|1998.4|1983.6|1998.9|1984.1|1998.4|1983.6|3
1738759170000|2025-02-05 12:39:30|1998.9|1984.1|1998.4|1983.6|1998.9|1984.1|1998.4|1983.6|2
1738759180000|2025-02-05 12:39:40|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|2
1738759200000|2025-02-05 12:40:00|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1
1738759210000|2025-02-05 12:40:10|1998.4|1983.6|1998.4|1983.6|1999.4|1984.6|1998.4|1983.6|5
1738759230000|2025-02-05 12:40:30|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1997.4|1982.6|3
1738759250000|2025-02-05 12:40:50|1997.4|1982.6|1997.9|1983.1|1997.9|1983.1|1997.4|1982.6|2
1738759260000|2025-02-05 12:41:00|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1997.4|1982.6|5
1738759270000|2025-02-05 12:41:10|1998.9|1984.1|1997.9|1983.1|1998.9|1984.1|1997.9|1983.1|3
1738759290000|2025-02-05 12:41:30|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1
1738759300000|2025-02-05 12:41:40|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|2
1738759330000|2025-02-05 12:42:10|1997.9|1983.1|1997.9|1983.1|1998.4|1983.6|1997.9|1983.1|5
1738759340000|2025-02-05 12:42:20|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1
1738759360000|2025-02-05 12:42:40|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1
1738759370000|2025-02-05 12:42:50|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|3
1738759380000|2025-02-05 12:43:00|1997.9|1983.1|1997.9|1983.1|1998.4|1983.6|1997.9|1983.1|7
1738759390000|2025-02-05 12:43:10|1998.4|1983.6|1998.9|1984.1|1998.9|1984.1|1998.4|1983.6|4
1738759410000|2025-02-05 12:43:30|2000.4|1985.6|2001.4|1986.6|2001.9|1987.1|2000.4|1985.6|5
1738759420000|2025-02-05 12:43:40|2001.9|1987.1|2000.9|1986.1|2002.4|1987.6|2000.9|1986.1|7
1738759430000|2025-02-05 12:43:50|2000.4|1985.6|1999.9|1985.1|2000.4|1985.6|1999.9|1985.1|2
1738759440000|2025-02-05 12:44:00|1999.4|1984.6|1998.4|1983.6|1999.4|1984.6|1998.4|1983.6|3
1738759450000|2025-02-05 12:44:10|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|2
1738759460000|2025-02-05 12:44:20|1997.9|1983.1|1997.4|1982.6|1997.9|1983.1|1997.4|1982.6|2
1738759470000|2025-02-05 12:44:30|1996.9|1982.1|1997.4|1982.6|1997.4|1982.6|1996.9|1982.1|4
1738759480000|2025-02-05 12:44:40|1997.9|1983.1|1998.9|1984.1|1999.4|1984.6|1997.4|1982.6|10
1738759490000|2025-02-05 12:44:50|1999.4|1984.6|2001.4|1986.6|2001.4|1986.6|1999.4|1984.6|6
1738759500000|2025-02-05 12:45:00|2000.9|1986.1|2000.9|1986.1|2001.4|1986.6|1999.4|1984.6|15
1738759510000|2025-02-05 12:45:10|2000.4|1985.6|1999.4|1984.6|2000.4|1985.6|1999.4|1984.6|5
1738759520000|2025-02-05 12:45:20|1998.9|1984.1|1997.9|1983.1|1998.9|1984.1|1997.9|1983.1|9
1738759530000|2025-02-05 12:45:30|1998.4|1983.6|1997.4|1982.6|1998.4|1983.6|1997.4|1982.6|5
1738759540000|2025-02-05 12:45:40|1996.9|1982.1|1995.9|1981.1|1996.9|1982.1|1995.9|1981.1|3
1738759550000|2025-02-05 12:45:50|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1
1738759560000|2025-02-05 12:46:00|1993.9|1979.1|1991.9|1977.1|1993.9|1979.1|1991.9|1977.1|3
1738759570000|2025-02-05 12:46:10|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1
1738759580000|2025-02-05 12:46:20|1991.9|1977.1|1991.9|1977.1|1992.4|1977.6|1991.9|1977.1|3
1738759590000|2025-02-05 12:46:30|1992.4|1977.6|1992.4|1977.6|1992.9|1978.1|1991.9|1977.1|5
1738759600000|2025-02-05 12:46:40|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|2
1738759610000|2025-02-05 12:46:50|1992.9|1978.1|1992.4|1977.6|1993.9|1979.1|1992.4|1977.6|10
1738759620000|2025-02-05 12:47:00|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1
1738759630000|2025-02-05 12:47:10|1992.4|1977.6|1992.9|1978.1|1992.9|1978.1|1992.4|1977.6|2
1738759640000|2025-02-05 12:47:20|1992.4|1977.6|1992.9|1978.1|1992.9|1978.1|1992.4|1977.6|4
1738759650000|2025-02-05 12:47:30|1993.4|1978.6|1994.9|1980.1|1994.9|1980.1|1993.4|1978.6|4
1738759660000|2025-02-05 12:47:40|1994.4|1979.6|1992.4|1977.6|1994.4|1979.6|1992.4|1977.6|4
1738759680000|2025-02-05 12:48:00|1993.4|1978.6|1992.4|1977.6|1993.4|1978.6|1992.4|1977.6|7
1738759690000|2025-02-05 12:48:10|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1
1738759700000|2025-02-05 12:48:20|1994.4|1979.6|1994.9|1980.1|1994.9|1980.1|1993.4|1978.6|5
1738759710000|2025-02-05 12:48:30|1994.4|1979.6|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|3
1738759720000|2025-02-05 12:48:40|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1992.9|1978.1|4
1738759730000|2025-02-05 12:48:50|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1
1738759740000|2025-02-05 12:49:00|1993.4|1978.6|1992.9|1978.1|1993.4|1978.6|1992.9|1978.1|4
1738759750000|2025-02-05 12:49:10|1993.4|1978.6|1991.9|1977.1|1993.4|1978.6|1991.9|1977.1|8
1738759760000|2025-02-05 12:49:20|1990.4|1975.6|1990.9|1976.1|1990.9|1976.1|1990.4|1975.6|2
1738759770000|2025-02-05 12:49:30|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1989.9|1975.1|3
1738759780000|2025-02-05 12:49:40|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1
1738759790000|2025-02-05 12:49:50|1990.4|1975.6|1989.4|1974.6|1990.4|1975.6|1989.4|1974.6|5
1738759800000|2025-02-05 12:50:00|1988.4|1973.6|1990.4|1975.6|1990.4|1975.6|1988.4|1973.6|4
1738759810000|2025-02-05 12:50:10|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1
1738759820000|2025-02-05 12:50:20|1990.4|1975.6|1989.4|1974.6|1990.4|1975.6|1989.4|1974.6|6
1738759830000|2025-02-05 12:50:30|1988.9|1974.1|1988.9|1974.1|1988.9|1974.1|1988.9|1974.1|1
1738759840000|2025-02-05 12:50:40|1989.4|1974.6|1989.4|1974.6|1989.4|1974.6|1988.4|1973.6|6
1738759850000|2025-02-05 12:50:50|1989.9|1975.1|1989.4|1974.6|1990.4|1975.6|1989.4|1974.6|4
1738759870000|2025-02-05 12:51:10|1988.9|1974.1|1991.4|1976.6|1991.4|1976.6|1988.9|1974.1|6
1738759880000|2025-02-05 12:51:20|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1991.9|1977.1|3
1738759890000|2025-02-05 12:51:30|1991.4|1976.6|1991.9|1977.1|1992.4|1977.6|1991.4|1976.6|5
1738759900000|2025-02-05 12:51:40|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1
1738759910000|2025-02-05 12:51:50|1991.9|1977.1|1990.9|1976.1|1991.9|1977.1|1990.4|1975.6|5
1738759920000|2025-02-05 12:52:00|1991.4|1976.6|1990.9|1976.1|1991.4|1976.6|1990.9|1976.1|2
1738759930000|2025-02-05 12:52:10|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1990.9|1976.1|3
1738759940000|2025-02-05 12:52:20|1990.9|1976.1|1992.4|1977.6|1992.4|1977.6|1990.9|1976.1|4
1738759950000|2025-02-05 12:52:30|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1
1738759960000|2025-02-05 12:52:40|1993.4|1978.6|1992.9|1978.1|1993.4|1978.6|1992.9|1978.1|2
1738759970000|2025-02-05 12:52:50|1992.4|1977.6|1991.9|1977.1|1992.4|1977.6|1991.9|1977.1|4
1738759980000|2025-02-05 12:53:00|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738760000000|2025-02-05 12:53:20|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1
1738760010000|2025-02-05 12:53:30|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1989.9|1975.1|3
1738760020000|2025-02-05 12:53:40|1991.4|1976.6|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|3
1738760040000|2025-02-05 12:54:00|1989.9|1975.1|1990.4|1975.6|1990.4|1975.6|1989.9|1975.1|2
1738760050000|2025-02-05 12:54:10|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1990.9|1976.1|2
1738760060000|2025-02-05 12:54:20|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1
1738760070000|2025-02-05 12:54:30|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738760080000|2025-02-05 12:54:40|1991.9|1977.1|1991.4|1976.6|1992.4|1977.6|1991.4|1976.6|4
1738760100000|2025-02-05 12:55:00|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738760110000|2025-02-05 12:55:10|1989.9|1975.1|1990.4|1975.6|1990.4|1975.6|1989.9|1975.1|2
1738760120000|2025-02-05 12:55:20|1989.9|1975.1|1989.4|1974.6|1990.4|1975.6|1989.4|1974.6|4
1738760140000|2025-02-05 12:55:40|1989.9|1975.1|1990.4|1975.6|1990.4|1975.6|1989.4|1974.6|4
1738760150000|2025-02-05 12:55:50|1990.9|1976.1|1990.9|1976.1|1991.4|1976.6|1990.9|1976.1|3
1738760160000|2025-02-05 12:56:00|1990.4|1975.6|1989.4|1974.6|1990.4|1975.6|1989.4|1974.6|3
1738760180000|2025-02-05 12:56:20|1988.4|1973.6|1987.9|1973.1|1989.4|1974.6|1987.9|1973.1|4
1738760190000|2025-02-05 12:56:30|1986.4|1971.6|1987.4|1972.6|1987.4|1972.6|1986.4|1971.6|5
1738760200000|2025-02-05 12:56:40|1987.9|1973.1|1988.4|1973.6|1988.4|1973.6|1987.4|1972.6|6
1738760210000|2025-02-05 12:56:50|1989.4|1974.6|1988.4|1973.6|1989.4|1974.6|1988.4|1973.6|3
1738760240000|2025-02-05 12:57:20|1987.4|1972.6|1986.4|1971.6|1987.4|1972.6|1986.4|1971.6|3
1738760250000|2025-02-05 12:57:30|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1
1738760260000|2025-02-05 12:57:40|1984.9|1970.1|1984.9|1970.1|1985.4|1970.6|1984.4|1969.6|5
1738760270000|2025-02-05 12:57:50|1984.4|1969.6|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|2
1738760280000|2025-02-05 12:58:00|1984.4|1969.6|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|4
1738760290000|2025-02-05 12:58:10|1984.4|1969.6|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|2
1738760300000|2025-02-05 12:58:20|1984.4|1969.6|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|2
1738760310000|2025-02-05 12:58:30|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738760330000|2025-02-05 12:58:50|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1
1738760340000|2025-02-05 12:59:00|1985.4|1970.6|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|3
1738760360000|2025-02-05 12:59:20|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1
1738760370000|2025-02-05 12:59:30|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1985.9|1971.1|3
1738760380000|2025-02-05 12:59:40|1986.9|1972.1|1986.4|1971.6|1986.9|1972.1|1986.4|1971.6|2
1738760390000|2025-02-05 12:59:50|1986.9|1972.1|1987.4|1972.6|1987.4|1972.6|1986.9|1972.1|2
1738760400000|2025-02-05 13:00:00|1987.9|1973.1|1988.4|1973.6|1988.9|1974.1|1987.9|1973.1|4
1738760410000|2025-02-05 13:00:10|1988.9|1974.1|1988.4|1973.6|1988.9|1974.1|1987.4|1972.6|6
1738760420000|2025-02-05 13:00:20|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|2
1738760430000|2025-02-05 13:00:30|1986.9|1972.1|1986.4|1971.6|1986.9|1972.1|1986.4|1971.6|4
1738760440000|2025-02-05 13:00:40|1985.9|1971.1|1985.4|1970.6|1985.9|1971.1|1985.4|1970.6|2
1738760450000|2025-02-05 13:00:50|1986.4|1971.6|1985.4|1970.6|1986.4|1971.6|1985.4|1970.6|3
1738760460000|2025-02-05 13:01:00|1985.9|1971.1|1985.4|1970.6|1986.4|1971.6|1985.4|1970.6|4
1738760470000|2025-02-05 13:01:10|1986.4|1971.6|1985.4|1970.6|1987.9|1973.1|1985.4|1970.6|10
1738760480000|2025-02-05 13:01:20|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738760490000|2025-02-05 13:01:30|1983.9|1969.1|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|3
1738760500000|2025-02-05 13:01:40|1982.9|1968.1|1983.4|1968.6|1984.4|1969.6|1982.9|1968.1|8
1738760510000|2025-02-05 13:01:50|1983.9|1969.1|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|3
1738760520000|2025-02-05 13:02:00|1982.9|1968.1|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|8
1738760530000|2025-02-05 13:02:10|1981.9|1967.1|1983.4|1968.6|1983.4|1968.6|1981.9|1967.1|4
1738760540000|2025-02-05 13:02:20|1983.9|1969.1|1984.9|1970.1|1985.4|1970.6|1983.9|1969.1|5
1738760550000|2025-02-05 13:02:30|1985.4|1970.6|1986.9|1972.1|1986.9|1972.1|1984.4|1969.6|8
1738760560000|2025-02-05 13:02:40|1987.4|1972.6|1988.4|1973.6|1988.9|1974.1|1987.4|1972.6|7
1738760570000|2025-02-05 13:02:50|1988.9|1974.1|1988.4|1973.6|1988.9|1974.1|1988.4|1973.6|2
1738760580000|2025-02-05 13:03:00|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1986.4|1971.6|6
1738760590000|2025-02-05 13:03:10|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1986.9|1972.1|4
1738760600000|2025-02-05 13:03:20|1987.9|1973.1|1987.9|1973.1|1988.4|1973.6|1987.4|1972.6|5
1738760610000|2025-02-05 13:03:30|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1987.9|1973.1|3
1738760620000|2025-02-05 13:03:40|1988.9|1974.1|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|3
1738760630000|2025-02-05 13:03:50|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1
1738760640000|2025-02-05 13:04:00|1988.9|1974.1|1988.9|1974.1|1989.4|1974.6|1988.9|1974.1|3
1738760650000|2025-02-05 13:04:10|1989.4|1974.6|1989.4|1974.6|1989.4|1974.6|1989.4|1974.6|1
1738760660000|2025-02-05 13:04:20|1988.9|1974.1|1990.4|1975.6|1990.4|1975.6|1988.9|1974.1|5
1738760670000|2025-02-05 13:04:30|1989.9|1975.1|1990.4|1975.6|1990.4|1975.6|1989.4|1974.6|4
1738760680000|2025-02-05 13:04:40|1990.9|1976.1|1992.4|1977.6|1992.4|1977.6|1990.9|1976.1|6
1738760690000|2025-02-05 13:04:50|1992.9|1978.1|1993.4|1978.6|1993.4|1978.6|1992.4|1977.6|3
1738760700000|2025-02-05 13:05:00|1993.9|1979.1|1994.4|1979.6|1994.9|1980.1|1993.9|1979.1|8
1738760710000|2025-02-05 13:05:10|1994.9|1980.1|1992.4|1977.6|1995.4|1980.6|1992.4|1977.6|11
1738760720000|2025-02-05 13:05:20|1991.4|1976.6|1991.9|1977.1|1992.4|1977.6|1991.4|1976.6|3
1738760740000|2025-02-05 13:05:40|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1
1738760750000|2025-02-05 13:05:50|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738760760000|2025-02-05 13:06:00|1990.4|1975.6|1993.4|1978.6|1993.4|1978.6|1990.4|1975.6|6
1738760770000|2025-02-05 13:06:10|1993.9|1979.1|1995.4|1980.6|1995.9|1981.1|1993.9|1979.1|5
1738760780000|2025-02-05 13:06:20|1995.9|1981.1|1993.9|1979.1|1995.9|1981.1|1993.9|1979.1|4
1738760790000|2025-02-05 13:06:30|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1
1738760800000|2025-02-05 13:06:40|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1
1738760820000|2025-02-05 13:07:00|1993.4|1978.6|1992.4|1977.6|1993.4|1978.6|1992.4|1977.6|5
1738760830000|2025-02-05 13:07:10|1992.9|1978.1|1990.9|1976.1|1992.9|1978.1|1990.9|1976.1|6
1738760840000|2025-02-05 13:07:20|1991.4|1976.6|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|2
1738760870000|2025-02-05 13:07:50|1989.9|1975.1|1988.4|1973.6|1989.9|1975.1|1988.4|1973.6|4
1738760880000|2025-02-05 13:08:00|1987.9|1973.1|1988.4|1973.6|1988.4|1973.6|1987.9|1973.1|2
1738760890000|2025-02-05 13:08:10|1988.9|1974.1|1989.4|1974.6|1989.4|1974.6|1988.9|1974.1|4
1738760900000|2025-02-05 13:08:20|1988.4|1973.6|1989.4|1974.6|1989.4|1974.6|1988.4|1973.6|5
1738760920000|2025-02-05 13:08:40|1989.9|1975.1|1990.4|1975.6|1990.9|1976.1|1989.9|1975.1|4
1738760930000|2025-02-05 13:08:50|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|4
1738760940000|2025-02-05 13:09:00|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738760950000|2025-02-05 13:09:10|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|4
1738760960000|2025-02-05 13:09:20|1989.9|1975.1|1991.4|1976.6|1991.9|1977.1|1989.9|1975.1|5
1738760970000|2025-02-05 13:09:30|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.4|1976.6|3
1738760980000|2025-02-05 13:09:40|1991.9|1977.1|1990.4|1975.6|1991.9|1977.1|1990.4|1975.6|4
1738760990000|2025-02-05 13:09:50|1991.4|1976.6|1991.9|1977.1|1992.4|1977.6|1991.4|1976.6|5
1738761000000|2025-02-05 13:10:00|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738761010000|2025-02-05 13:10:10|1991.9|1977.1|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|2
1738761020000|2025-02-05 13:10:20|1990.9|1976.1|1990.9|1976.1|1991.4|1976.6|1990.9|1976.1|3
1738761030000|2025-02-05 13:10:30|1990.4|1975.6|1989.9|1975.1|1990.9|1976.1|1989.9|1975.1|4
1738761040000|2025-02-05 13:10:40|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738761060000|2025-02-05 13:11:00|1989.9|1975.1|1989.9|1975.1|1990.4|1975.6|1989.9|1975.1|3
1738761070000|2025-02-05 13:11:10|1990.4|1975.6|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|5
1738761080000|2025-02-05 13:11:20|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1
1738761090000|2025-02-05 13:11:30|1991.4|1976.6|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|4
1738761100000|2025-02-05 13:11:40|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1988.9|1974.1|4
1738761110000|2025-02-05 13:11:50|1988.9|1974.1|1988.4|1973.6|1989.4|1974.6|1987.9|1973.1|6
1738761120000|2025-02-05 13:12:00|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1
1738761130000|2025-02-05 13:12:10|1986.9|1972.1|1985.4|1970.6|1986.9|1972.1|1985.4|1970.6|6
1738761140000|2025-02-05 13:12:20|1985.9|1971.1|1985.4|1970.6|1985.9|1971.1|1985.4|1970.6|2
1738761150000|2025-02-05 13:12:30|1986.4|1971.6|1986.4|1971.6|1986.9|1972.1|1986.4|1971.6|5
1738761170000|2025-02-05 13:12:50|1985.9|1971.1|1986.4|1971.6|1986.4|1971.6|1985.9|1971.1|2
1738761180000|2025-02-05 13:13:00|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1
1738761190000|2025-02-05 13:13:10|1985.9|1971.1|1986.4|1971.6|1986.4|1971.6|1985.9|1971.1|2
1738761200000|2025-02-05 13:13:20|1986.9|1972.1|1988.4|1973.6|1988.4|1973.6|1986.9|1972.1|11
1738761210000|2025-02-05 13:13:30|1987.9|1973.1|1988.4|1973.6|1988.4|1973.6|1987.9|1973.1|6
1738761220000|2025-02-05 13:13:40|1988.9|1974.1|1989.4|1974.6|1989.9|1975.1|1988.9|1974.1|6
1738761230000|2025-02-05 13:13:50|1989.9|1975.1|1990.4|1975.6|1990.4|1975.6|1989.9|1975.1|2
1738761240000|2025-02-05 13:14:00|1989.9|1975.1|1990.4|1975.6|1991.4|1976.6|1989.4|1974.6|7
1738761250000|2025-02-05 13:14:10|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|2
1738761260000|2025-02-05 13:14:20|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738761270000|2025-02-05 13:14:30|1990.9|1976.1|1992.4|1977.6|1992.4|1977.6|1990.9|1976.1|6
1738761280000|2025-02-05 13:14:40|1993.4|1978.6|1993.9|1979.1|1993.9|1979.1|1993.4|1978.6|2
1738761290000|2025-02-05 13:14:50|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1
1738761300000|2025-02-05 13:15:00|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1991.4|1976.6|5
1738761310000|2025-02-05 13:15:10|1991.9|1977.1|1990.4|1975.6|1991.9|1977.1|1989.4|1974.6|8
1738761320000|2025-02-05 13:15:20|1990.9|1976.1|1988.4|1973.6|1990.9|1976.1|1988.4|1973.6|6
1738761330000|2025-02-05 13:15:30|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|2
1738761340000|2025-02-05 13:15:40|1986.9|1972.1|1985.4|1970.6|1987.4|1972.6|1985.4|1970.6|7
1738761350000|2025-02-05 13:15:50|1984.9|1970.1|1984.4|1969.6|1985.4|1970.6|1984.4|1969.6|6
1738761360000|2025-02-05 13:16:00|1984.9|1970.1|1985.9|1971.1|1986.4|1971.6|1984.4|1969.6|11
1738761370000|2025-02-05 13:16:10|1985.4|1970.6|1986.4|1971.6|1986.4|1971.6|1984.9|1970.1|4
1738761380000|2025-02-05 13:16:20|1985.9|1971.1|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|7
1738761390000|2025-02-05 13:16:30|1987.4|1972.6|1987.9|1973.1|1988.4|1973.6|1987.4|1972.6|3
1738761400000|2025-02-05 13:16:40|1987.4|1972.6|1989.4|1974.6|1989.4|1974.6|1987.4|1972.6|8
1738761410000|2025-02-05 13:16:50|1988.9|1974.1|1991.4|1976.6|1991.4|1976.6|1988.9|1974.1|5
1738761420000|2025-02-05 13:17:00|1991.9|1977.1|1991.9|1977.1|1992.4|1977.6|1991.4|1976.6|9
1738761430000|2025-02-05 13:17:10|1992.4|1977.6|1993.4|1978.6|1993.9|1979.1|1992.4|1977.6|9
1738761440000|2025-02-05 13:17:20|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1992.9|1978.1|8
1738761450000|2025-02-05 13:17:30|1992.9|1978.1|1993.4|1978.6|1993.4|1978.6|1992.9|1978.1|4
1738761460000|2025-02-05 13:17:40|1992.9|1978.1|1992.4|1977.6|1993.4|1983|1987|1977.1|8
1738761470000|2025-02-05 13:17:50|1992.9|1978.1|1993.4|1978.6|1993.9|1979.1|1992.9|1978.1|4
1738761480000|2025-02-05 13:18:00|1994.4|1979.6|1992.4|1977.6|1994.4|1979.6|1992.4|1977.6|4
1738761490000|2025-02-05 13:18:10|1991.9|1977.1|1986|1982|1992.4|1982|1986|1977.1|4
1738761500000|2025-02-05 13:18:20|1990.4|1975.6|1992.9|1978.1|1992.9|1978.1|1990.4|1975.6|5
1738761510000|2025-02-05 13:18:30|1993.4|1978.6|1993.9|1979.1|1993.9|1979.1|1993.4|1978.6|4
1738761520000|2025-02-05 13:18:40|1994.4|1979.6|1995.4|1980.6|1995.4|1980.6|1994.4|1979.6|7
1738761530000|2025-02-05 13:18:50|1994.9|1980.1|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|2
1738761540000|2025-02-05 13:19:00|1993.9|1979.1|1993.9|1979.1|1994.4|1979.6|1993.4|1978.6|8
1738761550000|2025-02-05 13:19:10|1992.9|1978.1|1993.9|1979.1|1993.9|1979.1|1992.4|1977.6|5
1738761560000|2025-02-05 13:19:20|1994.4|1979.6|1995.4|1980.6|1995.4|1980.6|1994.4|1979.6|3
1738761570000|2025-02-05 13:19:30|1995.9|1981.1|1996.9|1982.1|1996.9|1982.1|1995.9|1981.1|7
1738761580000|2025-02-05 13:19:40|1996.4|1981.6|1995.4|1980.6|1996.4|1981.6|1995.4|1980.6|8
1738761590000|2025-02-05 13:19:50|1995.9|1981.1|1995.4|1980.6|1996.4|1981.6|1995.4|1980.6|4
1738761600000|2025-02-05 13:20:00|1994.4|1979.6|1992.4|1977.6|1995.4|1980.6|1992.4|1977.6|12
1738761610000|2025-02-05 13:20:10|1992.9|1978.1|1992.4|1977.6|1994.4|1984|1988|1977.6|7
1738761620000|2025-02-05 13:20:20|1988|1984|1992.4|1977.6|1992.9|1984|1988|1977.1|5
1738761630000|2025-02-05 13:20:30|1991.9|1977.1|1989.4|1974.6|1991.9|1982|1986|1974.6|7
1738761640000|2025-02-05 13:20:40|1989.9|1975.1|1989.9|1975.1|1990.4|1975.6|1989.9|1975.1|7
1738761650000|2025-02-05 13:20:50|1989.4|1974.6|1990.9|1976.1|1991.4|1981|1985|1974.6|5
1738761660000|2025-02-05 13:21:00|1990.4|1975.6|1988.4|1973.6|1990.4|1975.6|1988.4|1973.6|3
1738761670000|2025-02-05 13:21:10|1988.9|1974.1|1988.9|1974.1|1988.9|1980|1984|1974.1|3
1738761680000|2025-02-05 13:21:20|1984|1980|1989.9|1975.1|1990.4|1980|1984|1975.1|5
1738761690000|2025-02-05 13:21:30|1988.9|1974.1|1990.9|1976.1|1990.9|1976.1|1988.4|1973.6|6
1738761700000|2025-02-05 13:21:40|1991.4|1976.6|1990.9|1976.1|1991.4|1976.6|1990.9|1976.1|2
1738761710000|2025-02-05 13:21:50|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|2
1738761720000|2025-02-05 13:22:00|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1988.9|1974.1|4
1738761730000|2025-02-05 13:22:10|1988.9|1974.1|1987.9|1973.1|1988.9|1974.1|1987.4|1972.6|5
1738761740000|2025-02-05 13:22:20|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1986.9|1972.1|3
1738761750000|2025-02-05 13:22:30|1987.9|1973.1|1989.4|1974.6|1989.4|1974.6|1987.9|1973.1|3
1738761760000|2025-02-05 13:22:40|1989.9|1975.1|1990.4|1975.6|1990.4|1981|1985|1975.1|3
1738761770000|2025-02-05 13:22:50|1989.4|1974.6|1989.9|1975.1|1990.4|1975.6|1989.4|1974.6|3
1738761780000|2025-02-05 13:23:00|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1989.9|1975.1|3
1738761790000|2025-02-05 13:23:10|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1990.9|1976.1|2
1738761800000|2025-02-05 13:23:20|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1990.9|1976.1|2
1738761810000|2025-02-05 13:23:30|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1
1738761820000|2025-02-05 13:23:40|1993.4|1978.6|1993.9|1979.1|1994.4|1979.6|1993.4|1978.6|4
1738761830000|2025-02-05 13:23:50|1994.4|1979.6|1992.4|1977.6|1994.4|1979.6|1992.4|1977.6|9
1738761840000|2025-02-05 13:24:00|1991.9|1977.1|1991.4|1976.6|1992.4|1977.6|1991.4|1976.6|5
1738761850000|2025-02-05 13:24:10|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1
1738761860000|2025-02-05 13:24:20|1991.4|1976.6|1990.9|1976.1|1991.9|1977.1|1990.9|1976.1|4
1738761870000|2025-02-05 13:24:30|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1
1738761880000|2025-02-05 13:24:40|1993.4|1978.6|1994.4|1979.6|1994.4|1979.6|1993.4|1978.6|3
1738761890000|2025-02-05 13:24:50|1995.4|1980.6|1994.9|1980.1|1995.4|1980.6|1994.9|1980.1|2
1738761900000|2025-02-05 13:25:00|1995.4|1980.6|1996.4|1981.6|1996.4|1981.6|1995.4|1980.6|4
1738761910000|2025-02-05 13:25:10|1995.9|1981.1|1994.4|1979.6|1995.9|1981.1|1994.4|1979.6|3
1738761920000|2025-02-05 13:25:20|1994.9|1980.1|1996.4|1981.6|1996.9|1982.1|1994.9|1980.1|6
1738761930000|2025-02-05 13:25:30|1996.9|1982.1|1996.9|1982.1|1996.9|1988|1992|1981.6|11
1738761940000|2025-02-05 13:25:40|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1995.9|1981.1|3
1738761950000|2025-02-05 13:25:50|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1
1738761960000|2025-02-05 13:26:00|1998.4|1983.6|2000.4|1985.6|2000.9|1986.1|1998.4|1983.6|6
1738761970000|2025-02-05 13:26:10|1999.4|1984.6|2000.4|1985.6|2000.9|1986.1|1999.4|1984.6|6
1738761980000|2025-02-05 13:26:20|1999.4|1984.6|1999.4|1984.6|1999.9|1985.1|1999.4|1984.6|7
1738761990000|2025-02-05 13:26:30|1998.9|1984.1|1999.4|1984.6|1999.4|1984.6|1998.9|1984.1|2
1738762010000|2025-02-05 13:26:50|1998.9|1984.1|1998.9|1984.1|1999.4|1984.6|1998.9|1984.1|3
1738762020000|2025-02-05 13:27:00|1999.4|1984.6|1999.4|1984.6|1999.4|1984.6|1998.9|1984.1|3
1738762030000|2025-02-05 13:27:10|1999.9|1985.1|2000.9|1986.1|2000.9|1986.1|1999.9|1985.1|9
1738762040000|2025-02-05 13:27:20|2000.4|1985.6|2000.4|1985.6|2000.9|1986.1|1999.9|1985.1|5
1738762050000|2025-02-05 13:27:30|1999.9|1985.1|2000.4|1985.6|2000.4|1985.6|1999.9|1985.1|4
1738762060000|2025-02-05 13:27:40|1999.9|1985.1|1999.9|1985.1|1999.9|1985.1|1999.9|1985.1|1
1738762070000|2025-02-05 13:27:50|2000.4|1985.6|1999.9|1985.1|2000.4|1985.6|1999.9|1985.1|2
1738762080000|2025-02-05 13:28:00|1999.4|1984.6|1999.4|1984.6|1999.4|1984.6|1999.4|1984.6|1
1738762090000|2025-02-05 13:28:10|1998.9|1984.1|1998.4|1983.6|1998.9|1984.1|1998.4|1983.6|2
1738762100000|2025-02-05 13:28:20|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1
1738762140000|2025-02-05 13:29:00|1998.4|1983.6|1998.9|1984.1|1998.9|1984.1|1998.4|1983.6|4
1738762160000|2025-02-05 13:29:20|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1
1738762170000|2025-02-05 13:29:30|1998.9|1984.1|1998.4|1983.6|1998.9|1984.1|1998.4|1983.6|2
1738762180000|2025-02-05 13:29:40|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|2
1738762190000|2025-02-05 13:29:50|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1
1738762200000|2025-02-05 13:30:00|1998.4|1983.6|1997.4|1982.6|1999.4|1984.6|1997.4|1982.6|7
1738762210000|2025-02-05 13:30:10|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1
1738762220000|2025-02-05 13:30:20|1999.4|1984.6|1998.9|1984.1|1999.4|1984.6|1998.4|1983.6|6
1738762230000|2025-02-05 13:30:30|1994|1990|1999.4|1984.6|2000.4|1990|1994|1984.6|9
1738762240000|2025-02-05 13:30:40|1998.4|1983.6|1999.4|1984.6|1999.4|1984.6|1998.4|1983.6|5
1738762250000|2025-02-05 13:30:50|1999.9|1985.1|2000.9|1986.1|2000.9|1986.1|1999.9|1985.1|3
1738762260000|2025-02-05 13:31:00|2001.9|1987.1|2002.4|1987.6|2002.9|1988.1|2001.9|1987.1|6
1738762270000|2025-02-05 13:31:10|2002.9|1988.1|2002.9|1988.1|2002.9|1988.1|2002.4|1987.6|3
1738762290000|2025-02-05 13:31:30|2002.4|1987.6|2001.9|1987.1|2002.4|1987.6|2001.4|1986.6|6
1738762300000|2025-02-05 13:31:40|2002.9|1988.1|2002.4|1987.6|2002.9|1988.1|2002.4|1987.6|2
1738762310000|2025-02-05 13:31:50|2001.4|1986.6|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|4
1738762320000|2025-02-05 13:32:00|1999.9|1985.1|1999.9|1985.1|2000.4|1985.6|1999.4|1984.6|5
1738762330000|2025-02-05 13:32:10|1999.4|1984.6|2000.4|1985.6|2000.4|1985.6|1998.9|1984.1|3
1738762340000|2025-02-05 13:32:20|2001.4|1986.6|2002.9|1988.1|2002.9|1988.1|2001.4|1986.6|6
1738762350000|2025-02-05 13:32:30|2002.4|1987.6|2004.4|1989.6|2004.4|1989.6|2002.4|1987.6|3
1738762360000|2025-02-05 13:32:40|2004.9|1990.1|2004.4|1989.6|2004.9|1990.1|2003.9|1989.1|4
1738762370000|2025-02-05 13:32:50|2003.9|1989.1|2004.4|1989.6|2004.9|1990.1|2003.9|1989.1|6
1738762380000|2025-02-05 13:33:00|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|2004.4|1989.6|3
1738762390000|2025-02-05 13:33:10|2004.4|1989.6|2003.9|1989.1|2004.4|1989.6|2003.9|1989.1|4
1738762400000|2025-02-05 13:33:20|2004.4|1989.6|2002.4|1987.6|2004.4|1989.6|2001.4|1986.6|9
1738762410000|2025-02-05 13:33:30|2001.9|1987.1|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|6
1738762420000|2025-02-05 13:33:40|2000.9|1986.1|2000.4|1985.6|2000.9|1986.1|1999.4|1984.6|5
1738762430000|2025-02-05 13:33:50|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|2000.4|1985.6|7
1738762440000|2025-02-05 13:34:00|2000.4|1985.6|1999.4|1984.6|2000.4|1985.6|1999.4|1984.6|6
1738762450000|2025-02-05 13:34:10|2000.4|1985.6|1998.4|1983.6|2000.4|1985.6|1998.4|1983.6|5
1738762460000|2025-02-05 13:34:20|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1
1738762470000|2025-02-05 13:34:30|1999.9|1985.1|1999.4|1984.6|2000.4|1985.6|1999.4|1984.6|4
1738762480000|2025-02-05 13:34:40|2000.4|1985.6|2000.4|1985.6|2000.9|1986.1|2000.4|1985.6|5
1738762490000|2025-02-05 13:34:50|1999.9|1985.1|1999.9|1985.1|1999.9|1985.1|1999.4|1984.6|5
1738762500000|2025-02-05 13:35:00|2000.4|1985.6|2002.4|1987.6|2002.4|1987.6|2000.4|1985.6|7
1738762510000|2025-02-05 13:35:10|2001.4|1986.6|2002.4|1987.6|2002.9|1988.1|2001.4|1986.6|7
1738762520000|2025-02-05 13:35:20|2002.9|1988.1|2002.4|1987.6|2003.4|1988.6|2002.4|1987.6|6
1738762530000|2025-02-05 13:35:30|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.9|1987.1|4
1738762540000|2025-02-05 13:35:40|2002.9|1988.1|2003.4|1988.6|2003.4|1988.6|2002.4|1987.6|4
1738762550000|2025-02-05 13:35:50|2003.9|1989.1|2004.9|1990.1|2005.9|1991.1|2003.9|1989.1|10
1738762560000|2025-02-05 13:36:00|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|2004.9|1990.1|7
1738762570000|2025-02-05 13:36:10|2004.9|1990.1|2005.4|1990.6|2005.9|1991.1|2004.9|1990.1|6
1738762580000|2025-02-05 13:36:20|2004.9|1990.1|2006.4|1991.6|2006.4|1991.6|2004.4|1989.6|8
1738762590000|2025-02-05 13:36:30|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|2006.4|1991.6|3
1738762600000|2025-02-05 13:36:40|2006.4|1991.6|2006.9|1992.1|2006.9|1992.1|2006.4|1991.6|2
1738762610000|2025-02-05 13:36:50|2007.9|1993.1|2008.9|1994.1|2008.9|1994.1|2007.9|1993.1|5
1738762620000|2025-02-05 13:37:00|2008.4|1993.6|2008.9|1994.1|2008.9|1994.1|2008.4|1993.6|6
1738762630000|2025-02-05 13:37:10|2008.4|1993.6|2010.4|1995.6|2010.4|1995.6|2008.4|1993.6|4
1738762640000|2025-02-05 13:37:20|2010.9|1996.1|2010.9|1996.1|2010.9|1996.1|2010.4|1995.6|3
1738762650000|2025-02-05 13:37:30|2010.4|1995.6|2012.4|1997.6|2012.4|1997.6|2010.4|1995.6|10
1738762660000|2025-02-05 13:37:40|2012.9|1998.1|2012.9|1998.1|2012.9|1998.1|2012.9|1998.1|1
1738762670000|2025-02-05 13:37:50|2011.9|1997.1|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|4
1738762680000|2025-02-05 13:38:00|2011.9|1997.1|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|4
1738762690000|2025-02-05 13:38:10|2010.4|1995.6|2009.4|1994.6|2010.4|1995.6|2008.9|1994.1|4
1738762700000|2025-02-05 13:38:20|2008.9|1994.1|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|5
1738762710000|2025-02-05 13:38:30|2009.9|1995.1|2009.9|1995.1|2009.9|1995.1|2009.9|1995.1|1
1738762730000|2025-02-05 13:38:50|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|2011.4|1996.6|1
1738762740000|2025-02-05 13:39:00|2010.4|1995.6|2009.9|1995.1|2011.4|1996.6|2009.9|1995.1|9
1738762750000|2025-02-05 13:39:10|2010.4|1995.6|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|3
1738762760000|2025-02-05 13:39:20|2010.9|1996.1|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|6
1738762770000|2025-02-05 13:39:30|2010.9|1996.1|2011.4|1996.6|2011.9|1997.1|2010.9|1996.1|4
1738762780000|2025-02-05 13:39:40|2010.4|1995.6|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|5
1738762800000|2025-02-05 13:40:00|2010.9|1996.1|2011.4|1996.6|2011.9|1997.1|2010.9|1996.1|4
1738762810000|2025-02-05 13:40:10|2010.9|1996.1|2011.4|1996.6|2011.4|1996.6|2010.4|1995.6|6
1738762820000|2025-02-05 13:40:20|2010.9|1996.1|2004|2000|2010.9|2000|2004|1995.1|6
1738762830000|2025-02-05 13:40:30|2009.9|1995.1|2008.9|1994.1|2010.4|1995.6|2008.9|1994.1|4
1738762840000|2025-02-05 13:40:40|2003|1999|2007.4|1992.6|2007.4|1999|2003|1992.6|2
1738762860000|2025-02-05 13:41:00|2006.4|1991.6|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|3
1738762870000|2025-02-05 13:41:10|2007.4|1992.6|2006.4|1991.6|2007.9|1993.1|2006.4|1991.6|4
1738762880000|2025-02-05 13:41:20|2005.9|1991.1|2005.4|1990.6|2005.9|1991.1|2005.4|1990.6|6
1738762900000|2025-02-05 13:41:40|2005.9|1991.1|2005.9|1991.1|2005.9|1991.1|2005.9|1991.1|1
1738762910000|2025-02-05 13:41:50|2006.4|1991.6|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|7
1738762920000|2025-02-05 13:42:00|2007.4|1992.6|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|2
1738762930000|2025-02-05 13:42:10|2005.9|1991.1|2004.4|1989.6|2005.9|1996|2000|1989.6|7
1738762940000|2025-02-05 13:42:20|2003.9|1989.1|2003.9|1989.1|2004.4|1989.6|2003.9|1989.1|7
1738762950000|2025-02-05 13:42:30|2003.4|1988.6|2003.9|1989.1|2003.9|1989.1|2002.9|1988.1|6
1738762960000|2025-02-05 13:42:40|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|1
1738762970000|2025-02-05 13:42:50|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|4
1738762980000|2025-02-05 13:43:00|2003.9|1989.1|2003.9|1989.1|2003.9|1989.1|2003.9|1989.1|1
1738763010000|2025-02-05 13:43:30|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|1
1738763020000|2025-02-05 13:43:40|2004.9|1990.1|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|4
1738763030000|2025-02-05 13:43:50|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|2004.4|1989.6|3
1738763040000|2025-02-05 13:44:00|2004.4|1989.6|2003.9|1989.1|2004.4|1989.6|2003.9|1989.1|2
1738763050000|2025-02-05 13:44:10|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|1
1738763060000|2025-02-05 13:44:20|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|2
1738763070000|2025-02-05 13:44:30|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|2003.4|1988.6|6
1738763090000|2025-02-05 13:44:50|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|1
1738763100000|2025-02-05 13:45:00|2004.4|1989.6|2004.9|1990.1|2004.9|1990.1|2004.4|1989.6|2
1738763110000|2025-02-05 13:45:10|2004.4|1989.6|2004.9|1990.1|2004.9|1990.1|2004.4|1989.6|2
1738763120000|2025-02-05 13:45:20|2004.4|1989.6|2003.4|1988.6|2004.9|1990.1|2003.4|1988.6|5
1738763130000|2025-02-05 13:45:30|2003.9|1989.1|2005.4|1990.6|2006.4|1991.6|2003.9|1989.1|8
1738763140000|2025-02-05 13:45:40|2005.9|1991.1|2007.4|1992.6|2007.4|1992.6|2005.4|1990.6|5
1738763150000|2025-02-05 13:45:50|2007.9|1993.1|2009.9|1995.1|2009.9|1995.1|2007.4|1992.6|8
1738763160000|2025-02-05 13:46:00|2010.4|1995.6|2012.9|1998.1|2012.9|1998.1|2010.4|1995.6|8
1738763170000|2025-02-05 13:46:10|2012.4|1997.6|2012.4|1997.6|2012.9|1998.1|2012.4|1997.6|3
1738763180000|2025-02-05 13:46:20|2011.9|1997.1|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|4
1738763190000|2025-02-05 13:46:30|2006|2001|2009.4|1994.6|2011.4|2001|2006|1994.6|6
1738763200000|2025-02-05 13:46:40|2009.9|1995.1|2012.4|1997.6|2012.4|1997.6|2009.9|1995.1|8
1738763210000|2025-02-05 13:46:50|2011.4|1996.6|2010.9|1996.1|2011.4|1996.6|2010.4|1995.6|3
1738763220000|2025-02-05 13:47:00|2010.4|1995.6|2009.4|1994.6|2010.4|2000|2004|1994.6|8
1738763230000|2025-02-05 13:47:10|2010.4|1995.6|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|3
1738763240000|2025-02-05 13:47:20|2009.4|1994.6|2011.4|1996.6|2011.4|1996.6|2009.4|1994.6|6
1738763250000|2025-02-05 13:47:30|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2008.9|1994.1|8
1738763260000|2025-02-05 13:47:40|2009.4|1994.6|2010.4|1995.6|2010.4|1995.6|2009.4|1994.6|2
1738763270000|2025-02-05 13:47:50|2009.9|1995.1|2009.9|1995.1|2010.4|1995.6|2009.9|1995.1|3
1738763280000|2025-02-05 13:48:00|2009.4|1994.6|2008.9|1994.1|2009.4|1994.6|2007.4|1992.6|12
1738763300000|2025-02-05 13:48:20|2008.4|1993.6|2008.9|1994.1|2008.9|1994.1|2008.4|1993.6|2
1738763310000|2025-02-05 13:48:30|2010.4|1995.6|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|7
1738763320000|2025-02-05 13:48:40|2011.4|1996.6|2010.9|1996.1|2011.4|1996.6|2010.9|1996.1|2
1738763330000|2025-02-05 13:48:50|2010.4|1995.6|2010.4|1995.6|2010.9|1996.1|2009.9|1995.1|7
1738763340000|2025-02-05 13:49:00|2011.4|1996.6|2011.4|1996.6|2011.9|1997.1|2010.4|1995.6|7
1738763350000|2025-02-05 13:49:10|2011.9|1997.1|2012.4|1997.6|2012.4|1997.6|2011.9|1997.1|4
1738763360000|2025-02-05 13:49:20|2011.9|1997.1|2010.4|1995.6|2011.9|1997.1|2010.4|1995.6|3
1738763370000|2025-02-05 13:49:30|2009.9|1995.1|2010.4|1995.6|2010.4|1995.6|2009.9|1995.1|2
1738763380000|2025-02-05 13:49:40|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|2
1738763390000|2025-02-05 13:49:50|2010.9|1996.1|2011.9|1997.1|2011.9|1997.1|2010.9|1996.1|2
1738763400000|2025-02-05 13:50:00|2012.9|1998.1|2011.9|1997.1|2012.9|1998.1|2011.4|1996.6|11
1738763410000|2025-02-05 13:50:10|2012.4|1997.6|2011.9|1997.1|2012.4|1997.6|2011.9|1997.1|4
1738763420000|2025-02-05 13:50:20|2012.4|1997.6|2011.9|1997.1|2012.4|1997.6|2011.4|1996.6|3
1738763430000|2025-02-05 13:50:30|2012.4|1997.6|2012.4|1997.6|2012.9|1998.1|2011.9|1997.1|7
1738763440000|2025-02-05 13:50:40|2012.9|1998.1|2011.4|1996.6|2012.9|1998.1|2011.4|1996.6|4
1738763450000|2025-02-05 13:50:50|2011.9|1997.1|2010.4|1995.6|2011.9|1997.1|2010.4|1995.6|5
1738763460000|2025-02-05 13:51:00|2011.4|1996.6|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|3
1738763470000|2025-02-05 13:51:10|2009.9|1995.1|2010.4|1995.6|2010.9|1996.1|2009.4|1994.6|6
1738763480000|2025-02-05 13:51:20|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2009.9|1995.1|8
1738763490000|2025-02-05 13:51:30|2009.9|1995.1|2008.4|1993.6|2009.9|1995.1|2008.4|1993.6|6
1738763500000|2025-02-05 13:51:40|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|1
1738763510000|2025-02-05 13:51:50|2009.9|1995.1|2007.9|1993.1|2009.9|1995.1|2007.9|1993.1|5
1738763520000|2025-02-05 13:52:00|2007.4|1992.6|2007.9|1993.1|2007.9|1993.1|2007.4|1992.6|2
1738763530000|2025-02-05 13:52:10|2007.4|1992.6|2007.9|1993.1|2007.9|1993.1|2006.9|1992.1|4
1738763550000|2025-02-05 13:52:30|2007.4|1992.6|2006.9|1992.1|2007.4|1992.6|2006.9|1992.1|6
1738763560000|2025-02-05 13:52:40|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|1
1738763580000|2025-02-05 13:53:00|2006.4|1991.6|2006.9|1992.1|2006.9|1992.1|2006.4|1991.6|2
1738763590000|2025-02-05 13:53:10|2007.4|1992.6|2007.9|1993.1|2007.9|1993.1|2007.4|1992.6|2
1738763620000|2025-02-05 13:53:40|2007.4|1992.6|2007.9|1993.1|2007.9|1993.1|2007.4|1992.6|2
1738763640000|2025-02-05 13:54:00|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|1
1738763650000|2025-02-05 13:54:10|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|1
1738763670000|2025-02-05 13:54:30|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|2008.4|1993.6|1
1738763690000|2025-02-05 13:54:50|2007.9|1993.1|2007.9|1993.1|2008.4|1993.6|2007.4|1992.6|5
1738763700000|2025-02-05 13:55:00|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|1
1738763710000|2025-02-05 13:55:10|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.9|1993.1|2
1738763720000|2025-02-05 13:55:20|2008.9|1994.1|2008.9|1994.1|2008.9|1994.1|2008.4|1993.6|7
1738763730000|2025-02-05 13:55:30|2008.4|1993.6|2008.9|1994.1|2008.9|1994.1|2008.4|1993.6|2
1738763740000|2025-02-05 13:55:40|2008.4|1993.6|2007.4|1992.6|2008.9|1994.1|2007.4|1992.6|5
1738763750000|2025-02-05 13:55:50|2006.9|1992.1|2006.9|1992.1|2007.4|1992.6|2006.9|1992.1|5
1738763760000|2025-02-05 13:56:00|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|2006.9|1992.1|7
1738763770000|2025-02-05 13:56:10|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.9|1993.1|2
1738763780000|2025-02-05 13:56:20|2008.9|1994.1|2009.4|1994.6|2009.4|1994.6|2008.4|1993.6|10
1738763790000|2025-02-05 13:56:30|2008.9|1994.1|2008.9|1994.1|2008.9|1994.1|2008.4|1993.6|5
1738763810000|2025-02-05 13:56:50|2008.4|1993.6|2008.9|1994.1|2008.9|1994.1|2008.4|1993.6|4
1738763820000|2025-02-05 13:57:00|2008.4|1993.6|2007.4|1992.6|2009.4|1999|2003|1992.6|7
1738763830000|2025-02-05 13:57:10|2007.9|1993.1|2007.4|1992.6|2008.4|1993.6|2007.4|1992.6|4
1738763840000|2025-02-05 13:57:20|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.4|1992.6|8
1738763850000|2025-02-05 13:57:30|2008.9|1994.1|2008.4|1993.6|2009.4|1994.6|2008.4|1993.6|4
1738763860000|2025-02-05 13:57:40|2007.9|1993.1|2008.4|1993.6|2008.9|1994.1|2007.9|1993.1|4
1738763880000|2025-02-05 13:58:00|2007.9|1993.1|2008.4|1993.6|2008.9|1994.1|2007.4|1992.6|11
1738763890000|2025-02-05 13:58:10|2008.9|1994.1|2008.4|1993.6|2009.4|1994.6|2007.4|1992.6|10
1738763900000|2025-02-05 13:58:20|2008.9|1994.1|2008.9|1994.1|2008.9|1994.1|2008.9|1994.1|1
1738763910000|2025-02-05 13:58:30|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2008.9|1994.1|3
1738763920000|2025-02-05 13:58:40|2008.9|1994.1|2009.4|1994.6|2010.4|1995.6|2008.9|1994.1|8
1738763930000|2025-02-05 13:58:50|2009.9|1995.1|2009.4|1994.6|2009.9|1995.1|2009.4|1994.6|2
1738763950000|2025-02-05 13:59:10|2010.4|1995.6|2009.9|1995.1|2010.4|1995.6|2009.9|1995.1|2
1738763960000|2025-02-05 13:59:20|2010.4|1995.6|2008.4|1993.6|2010.4|1995.6|2008.4|1993.6|4
1738763970000|2025-02-05 13:59:30|2008.9|1994.1|2008.4|1993.6|2008.9|1994.1|2008.4|1993.6|12
1738763990000|2025-02-05 13:59:50|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|2009.4|1994.6|1
1738764000000|2025-02-05 14:00:00|2008.4|1993.6|2008.9|1994.1|2008.9|1994.1|2007.4|1992.6|6
1738764010000|2025-02-05 14:00:10|2004|2000|2011.9|1997.1|2012.4|2000|2004|1995.6|16
1738764020000|2025-02-05 14:00:20|2013.9|1999.1|2013.4|1998.6|2013.9|1999.1|2013.4|1998.6|2
1738764030000|2025-02-05 14:00:30|2013.9|1999.1|2014.9|2000.1|2015.4|2000.6|2013.9|1999.1|7
1738764040000|2025-02-05 14:00:40|2014.4|1999.6|2013.4|1998.6|2014.4|1999.6|2013.4|1998.6|5
1738764050000|2025-02-05 14:00:50|2013.9|1999.1|2013.4|1998.6|2014.4|1999.6|2012.9|1998.1|6
1738764060000|2025-02-05 14:01:00|2012.9|1998.1|2013.9|1999.1|2014.4|1999.6|2012.9|1998.1|11
1738764070000|2025-02-05 14:01:10|2014.4|1999.6|2010.4|1995.6|2014.9|2000.1|2009.4|1994.6|14
1738764080000|2025-02-05 14:01:20|2009.9|1995.1|2009.4|1994.6|2009.9|1995.1|2008.9|1994.1|4
1738764090000|2025-02-05 14:01:30|2008.9|1994.1|2007.9|1993.1|2008.9|1994.1|2007.9|1993.1|5
1738764100000|2025-02-05 14:01:40|2007.4|1992.6|2007.9|1993.1|2008.4|1993.6|2007.4|1992.6|4
1738764110000|2025-02-05 14:01:50|2007.4|1992.6|2007.4|1992.6|2007.4|1992.6|2006.9|1992.1|5
1738764120000|2025-02-05 14:02:00|2006.9|1992.1|2006.4|1991.6|2006.9|1992.1|2005.4|1990.6|12
1738764130000|2025-02-05 14:02:10|2005.9|1991.1|2003.4|1988.6|2005.9|1991.1|2003.4|1988.6|5
1738764140000|2025-02-05 14:02:20|2002.9|1988.1|2002.4|1987.6|2002.9|1988.1|2002.4|1987.6|2
1738764150000|2025-02-05 14:02:30|2001.9|1987.1|1999.9|1985.1|2001.9|1987.1|1999.9|1985.1|5
1738764180000|2025-02-05 14:03:00|2001.9|1987.1|2001.4|1986.6|2003.9|1989.1|2001.4|1986.6|14
1738764190000|2025-02-05 14:03:10|2000.9|1986.1|1999.9|1985.1|2000.9|1986.1|1999.9|1985.1|2
1738764200000|2025-02-05 14:03:20|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1
1738764210000|2025-02-05 14:03:30|2001.4|1986.6|2001.4|1986.6|2002.4|1987.6|2001.4|1986.6|5
1738764220000|2025-02-05 14:03:40|2000.9|1986.1|2000.4|1985.6|2000.9|1986.1|1999.9|1985.1|4
1738764230000|2025-02-05 14:03:50|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|1
1738764250000|2025-02-05 14:04:10|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1
1738764270000|2025-02-05 14:04:30|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|1
1738764280000|2025-02-05 14:04:40|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|1
1738764290000|2025-02-05 14:04:50|2003.9|1989.1|2001.4|1986.6|2003.9|1989.1|2001.4|1986.6|8
1738764300000|2025-02-05 14:05:00|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.9|1987.1|4
1738764310000|2025-02-05 14:05:10|2003.4|1988.6|2004.4|1989.6|2004.9|1990.1|2003.4|1988.6|8
1738764320000|2025-02-05 14:05:20|2003.4|1988.6|2004.4|1989.6|2004.4|1989.6|2003.4|1988.6|3
1738764330000|2025-02-05 14:05:30|2003.9|1989.1|2004.4|1989.6|2004.4|1989.6|2003.4|1988.6|4
1738764340000|2025-02-05 14:05:40|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|1
1738764350000|2025-02-05 14:05:50|2006.4|1991.6|2006.9|1992.1|2006.9|1992.1|2006.4|1991.6|2
1738764360000|2025-02-05 14:06:00|2005.9|1991.1|2004.4|1989.6|2005.9|1991.1|2004.4|1989.6|3
1738764370000|2025-02-05 14:06:10|2005.4|1990.6|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|3
1738764380000|2025-02-05 14:06:20|2004.9|1990.1|2003.4|1988.6|2004.9|1990.1|2003.4|1988.6|5
1738764390000|2025-02-05 14:06:30|2002.9|1988.1|2004.4|1989.6|2004.4|1989.6|2002.9|1988.1|5
1738764400000|2025-02-05 14:06:40|2005.4|1990.6|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|2
1738764410000|2025-02-05 14:06:50|2005.4|1990.6|2004.9|1990.1|2005.4|1990.6|2004.9|1990.1|2
1738764420000|2025-02-05 14:07:00|2005.4|1990.6|2007.4|1992.6|2007.4|1992.6|2005.4|1990.6|4
1738764430000|2025-02-05 14:07:10|2008.4|1993.6|2006.9|1992.1|2008.4|1993.6|2006.4|1991.6|10
1738764440000|2025-02-05 14:07:20|2006.4|1991.6|2005.9|1991.1|2006.4|1991.6|2005.4|1990.6|6
1738764450000|2025-02-05 14:07:30|2005.4|1990.6|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|4
1738764460000|2025-02-05 14:07:40|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|1
1738764470000|2025-02-05 14:07:50|2003.9|1989.1|2005.4|1990.6|2005.4|1990.6|2002.9|1988.1|6
1738764480000|2025-02-05 14:08:00|2006.4|1991.6|2005.4|1990.6|2006.4|1991.6|2005.4|1990.6|5
1738764490000|2025-02-05 14:08:10|2004.9|1990.1|2004.4|1989.6|2004.9|1990.1|2003.4|1988.6|6
1738764500000|2025-02-05 14:08:20|2004.9|1990.1|2004.4|1989.6|2005.4|1990.6|2004.4|1989.6|3
1738764510000|2025-02-05 14:08:30|2005.4|1990.6|2005.4|1990.6|2005.4|1990.6|2004.9|1990.1|3
1738764520000|2025-02-05 14:08:40|2004.9|1990.1|2005.4|1990.6|2005.4|1990.6|2004.4|1989.6|3
1738764530000|2025-02-05 14:08:50|2006.4|1991.6|2007.4|1992.6|2007.4|1992.6|2006.4|1991.6|4
1738764540000|2025-02-05 14:09:00|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|1
1738764550000|2025-02-05 14:09:10|2006.4|1991.6|2006.4|1991.6|2006.9|1992.1|2005.9|1991.1|5
1738764560000|2025-02-05 14:09:20|2005.9|1991.1|2006.4|1991.6|2006.4|1991.6|2004.9|1990.1|5
1738764570000|2025-02-05 14:09:30|2005.9|1991.1|2004.9|1990.1|2005.9|1991.1|2004.4|1989.6|4
1738764600000|2025-02-05 14:10:00|2004.4|1989.6|2004.9|1990.1|2004.9|1990.1|2004.4|1989.6|6
1738764620000|2025-02-05 14:10:20|2007.4|1992.6|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|2
1738764630000|2025-02-05 14:10:30|2006.9|1992.1|2008.4|1993.6|2008.9|1994.1|2006.9|1992.1|7
1738764640000|2025-02-05 14:10:40|2007.9|1993.1|2007.4|1992.6|2007.9|1993.1|2006.9|1992.1|8
1738764650000|2025-02-05 14:10:50|2007.9|1993.1|2007.4|1992.6|2008.4|1993.6|2007.4|1992.6|6
1738764660000|2025-02-05 14:11:00|2006.9|1992.1|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|10
1738764670000|2025-02-05 14:11:10|2005.9|1991.1|2005.4|1990.6|2005.9|1991.1|2005.4|1990.6|2
1738764680000|2025-02-05 14:11:20|2006.4|1991.6|2005.4|1990.6|2006.4|1991.6|2004.9|1990.1|5
1738764690000|2025-02-05 14:11:30|2005.9|1991.1|2005.4|1990.6|2006.4|1991.6|2005.4|1990.6|4
1738764700000|2025-02-05 14:11:40|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|2004.9|1990.1|1
1738764710000|2025-02-05 14:11:50|2004.4|1989.6|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|3
1738764720000|2025-02-05 14:12:00|2002.9|1988.1|2002.4|1987.6|2002.9|1988.1|2001.9|1987.1|4
1738764730000|2025-02-05 14:12:10|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.4|1986.6|7
1738764740000|2025-02-05 14:12:20|2002.9|1988.1|2002.4|1987.6|2002.9|1988.1|2001.4|1986.6|14
1738764750000|2025-02-05 14:12:30|2001.9|1987.1|1999.9|1985.1|2001.9|1987.1|1999.9|1985.1|7
1738764760000|2025-02-05 14:12:40|2000.4|1985.6|1999.9|1985.1|2001.4|1986.6|1999.9|1985.1|12
1738764770000|2025-02-05 14:12:50|2000.4|1985.6|2001.4|1986.6|2001.4|1986.6|2000.4|1985.6|5
1738764780000|2025-02-05 14:13:00|2000.9|1986.1|2001.9|1987.1|2001.9|1987.1|2000.9|1986.1|5
1738764790000|2025-02-05 14:13:10|2001.4|1986.6|2001.4|1986.6|2001.9|1987.1|2001.4|1986.6|3
1738764800000|2025-02-05 14:13:20|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|4
1738764810000|2025-02-05 14:13:30|2000.9|1986.1|2000.9|1986.1|2001.4|1986.6|2000.4|1985.6|4
1738764820000|2025-02-05 14:13:40|2000.4|1985.6|2001.4|1986.6|2001.4|1986.6|2000.4|1985.6|7
1738764830000|2025-02-05 14:13:50|2001.9|1987.1|2001.4|1986.6|2001.9|1987.1|2000.9|1986.1|6
1738764840000|2025-02-05 14:14:00|2001.9|1987.1|2001.4|1986.6|2001.9|1987.1|2001.4|1986.6|2
1738764850000|2025-02-05 14:14:10|2001.9|1987.1|2001.9|1987.1|2001.9|1987.1|2001.4|1986.6|3
1738764860000|2025-02-05 14:14:20|2002.9|1988.1|2002.9|1988.1|2003.4|1988.6|2002.9|1988.1|3
1738764870000|2025-02-05 14:14:30|2003.4|1988.6|2002.4|1987.6|2003.4|1988.6|2002.4|1987.6|7
1738764880000|2025-02-05 14:14:40|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|2003.4|1988.6|1
1738764890000|2025-02-05 14:14:50|2003.9|1989.1|2003.4|1988.6|2003.9|1989.1|2003.4|1988.6|4
1738764900000|2025-02-05 14:15:00|2003.9|1989.1|2003.9|1989.1|2003.9|1989.1|2003.4|1988.6|3
1738764910000|2025-02-05 14:15:10|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|2005.9|1991.1|3
1738764920000|2025-02-05 14:15:20|2005.9|1991.1|2005.9|1991.1|2005.9|1991.1|2004.4|1989.6|13
1738764930000|2025-02-05 14:15:30|2005.4|1990.6|2008.4|1993.6|2008.4|1993.6|2005.4|1990.6|7
1738764940000|2025-02-05 14:15:40|2008.9|1994.1|2008.4|1993.6|2008.9|1994.1|2008.4|1993.6|2
1738764950000|2025-02-05 14:15:50|2007.9|1993.1|2007.9|1993.1|2007.9|1993.1|2007.4|1992.6|5
1738764960000|2025-02-05 14:16:00|2008.4|1993.6|2007.4|1992.6|2008.4|1993.6|2007.4|1992.6|2
1738764970000|2025-02-05 14:16:10|2006.9|1992.1|2005.4|1990.6|2006.9|1992.1|2005.4|1990.6|8
1738764980000|2025-02-05 14:16:20|2004.9|1990.1|2006.4|1991.6|2006.4|1991.6|2004.4|1989.6|6
1738764990000|2025-02-05 14:16:30|2006.9|1992.1|2008.4|1993.6|2008.4|1993.6|2006.9|1992.1|4
1738765010000|2025-02-05 14:16:50|2007.9|1993.1|2007.4|1992.6|2007.9|1993.1|2007.4|1992.6|2
1738765020000|2025-02-05 14:17:00|2008.4|1993.6|2010.4|1995.6|2010.9|1996.1|2008.4|1993.6|4
1738765030000|2025-02-05 14:17:10|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|2
1738765040000|2025-02-05 14:17:20|2010.9|1996.1|2010.4|1995.6|2010.9|1996.1|2010.4|1995.6|2
1738765050000|2025-02-05 14:17:30|2009.9|1995.1|2010.9|1996.1|2010.9|1996.1|2009.4|1994.6|4
1738765060000|2025-02-05 14:17:40|2011.4|1996.6|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|5
1738765070000|2025-02-05 14:17:50|2011.9|1997.1|2012.4|1997.6|2012.4|1997.6|2011.9|1997.1|2
1738765080000|2025-02-05 14:18:00|2011.9|1997.1|2012.4|1997.6|2012.4|1997.6|2011.4|1996.6|4
1738765090000|2025-02-05 14:18:10|2011.9|1997.1|2012.4|1997.6|2014.9|2000.1|2011.4|1996.6|11
1738765100000|2025-02-05 14:18:20|2012.9|1998.1|2014.4|1999.6|2014.4|1999.6|2012.9|1998.1|4
1738765110000|2025-02-05 14:18:30|2014.9|2000.1|2014.9|2000.1|2014.9|2000.1|2013.9|1999.1|7
1738765120000|2025-02-05 14:18:40|2012.9|1998.1|2007.9|1993.1|2012.9|1998.1|2007.4|1992.6|5
1738765130000|2025-02-05 14:18:50|2007.4|1992.6|2009.4|1994.6|2009.9|1995.1|2007.4|1992.6|5
1738765140000|2025-02-05 14:19:00|2009.9|1995.1|2008.4|1993.6|2009.9|1995.1|2008.4|1993.6|8
1738765150000|2025-02-05 14:19:10|2007.4|1992.6|2007.4|1992.6|2007.9|1993.1|2006.4|1991.6|6
1738765160000|2025-02-05 14:19:20|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|1
1738765170000|2025-02-05 14:19:30|2007.4|1992.6|2007.9|1993.1|2007.9|1993.1|2007.4|1992.6|2
1738765180000|2025-02-05 14:19:40|2007.4|1992.6|2007.4|1992.6|2007.9|1993.1|2006.9|1992.1|5
1738765190000|2025-02-05 14:19:50|2006.9|1992.1|2006.4|1991.6|2006.9|1992.1|2006.4|1991.6|2
1738765200000|2025-02-05 14:20:00|2006.9|1992.1|2007.4|1992.6|2008.4|1993.6|2006.9|1992.1|11
1738765210000|2025-02-05 14:20:10|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.4|1992.6|8
1738765220000|2025-02-05 14:20:20|2007.4|1992.6|2005.4|1990.6|2007.4|1992.6|2005.4|1990.6|6
1738765230000|2025-02-05 14:20:30|2004.9|1990.1|2004.4|1989.6|2004.9|1990.1|2004.4|1989.6|2
1738765240000|2025-02-05 14:20:40|2004.9|1990.1|2003.4|1988.6|2005.4|1990.6|2003.4|1988.6|4
1738765250000|2025-02-05 14:20:50|2002.9|1988.1|2002.4|1987.6|2002.9|1988.1|2002.4|1987.6|2
1738765260000|2025-02-05 14:21:00|2002.9|1988.1|2002.4|1987.6|2003.4|1988.6|2001.9|1987.1|7
1738765270000|2025-02-05 14:21:10|2002.9|1988.1|2002.9|1988.1|2002.9|1988.1|2002.9|1988.1|1
1738765280000|2025-02-05 14:21:20|2003.4|1988.6|2005.4|1990.6|2005.4|1990.6|2003.4|1988.6|3
1738765290000|2025-02-05 14:21:30|2004.9|1990.1|2004.9|1990.1|2005.4|1990.6|2004.4|1989.6|6
1738765300000|2025-02-05 14:21:40|2004.4|1989.6|2002.4|1987.6|2004.4|1989.6|2002.4|1987.6|7
1738765310000|2025-02-05 14:21:50|2001.9|1987.1|2002.4|1987.6|2002.4|1987.6|2001.9|1987.1|4
1738765320000|2025-02-05 14:22:00|2003.4|1988.6|2001.4|1986.6|2003.4|1988.6|2000.9|1986.1|6
1738765330000|2025-02-05 14:22:10|2001.9|1987.1|1997.9|1983.1|2001.9|1987.1|1997.9|1983.1|4
1738765340000|2025-02-05 14:22:20|1998.4|1983.6|1997.9|1983.1|1998.4|1983.6|1997.9|1983.1|2
1738765370000|2025-02-05 14:22:50|1998.4|1983.6|1998.9|1984.1|1998.9|1984.1|1998.4|1983.6|2
1738765380000|2025-02-05 14:23:00|2000.9|1986.1|2001.4|1986.6|2001.4|1986.6|2000.9|1986.1|2
1738765390000|2025-02-05 14:23:10|2000.9|1986.1|2001.4|1986.6|2001.4|1986.6|2000.9|1986.1|2
1738765400000|2025-02-05 14:23:20|1999.4|1984.6|1997.9|1983.1|1999.4|1984.6|1997.9|1983.1|4
1738765410000|2025-02-05 14:23:30|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1
1738765420000|2025-02-05 14:23:40|1997.9|1983.1|1994.9|1980.1|1997.9|1983.1|1994.9|1980.1|3
1738765430000|2025-02-05 14:23:50|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1994.4|1979.6|7
1738765440000|2025-02-05 14:24:00|1994.9|1980.1|1993.9|1979.1|1994.9|1980.1|1993.9|1979.1|5
1738765450000|2025-02-05 14:24:10|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|2
1738765460000|2025-02-05 14:24:20|1992.9|1978.1|1992.4|1977.6|1993.4|1978.6|1992.4|1977.6|5
1738765480000|2025-02-05 14:24:40|1993.4|1978.6|1994.4|1979.6|1994.4|1979.6|1993.4|1978.6|5
1738765490000|2025-02-05 14:24:50|1994.9|1980.1|1995.4|1980.6|1995.4|1980.6|1994.4|1979.6|6
1738765500000|2025-02-05 14:25:00|1996.4|1981.6|1995.4|1980.6|1996.4|1981.6|1995.4|1980.6|2
1738765510000|2025-02-05 14:25:10|1994.9|1980.1|1994.9|1980.1|1995.4|1980.6|1994.9|1980.1|3
1738765520000|2025-02-05 14:25:20|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1993.9|1979.1|7
1738765530000|2025-02-05 14:25:30|1995.9|1981.1|1996.4|1981.6|1996.4|1981.6|1995.9|1981.1|2
1738765540000|2025-02-05 14:25:40|1995.9|1981.1|1996.4|1981.6|1996.4|1981.6|1995.4|1980.6|6
1738765560000|2025-02-05 14:26:00|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1
1738765570000|2025-02-05 14:26:10|1998.4|1983.6|1999.4|1984.6|1999.4|1984.6|1998.4|1983.6|2
1738765580000|2025-02-05 14:26:20|2000.4|1985.6|1999.9|1985.1|2000.4|1985.6|1999.9|1985.1|2
1738765590000|2025-02-05 14:26:30|2000.4|1985.6|2001.4|1986.6|2001.4|1986.6|2000.4|1985.6|5
1738765600000|2025-02-05 14:26:40|2000.9|1986.1|1999.9|1985.1|2000.9|1986.1|1999.9|1985.1|5
1738765610000|2025-02-05 14:26:50|2000.4|1985.6|1999.9|1985.1|2000.4|1985.6|1999.9|1985.1|2
1738765620000|2025-02-05 14:27:00|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|2000.4|1985.6|1
1738765630000|2025-02-05 14:27:10|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1998.9|1984.1|4
1738765640000|2025-02-05 14:27:20|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1
1738765650000|2025-02-05 14:27:30|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1
1738765660000|2025-02-05 14:27:40|1998.9|1984.1|2000.4|1985.6|2000.4|1985.6|1998.9|1984.1|4
1738765670000|2025-02-05 14:27:50|1999.4|1984.6|1999.4|1984.6|1999.4|1984.6|1999.4|1984.6|1
1738765680000|2025-02-05 14:28:00|2000.4|1985.6|2002.9|1988.1|2002.9|1988.1|2000.4|1985.6|6
1738765690000|2025-02-05 14:28:10|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|2002.4|1987.6|1
1738765730000|2025-02-05 14:28:50|2002.9|1988.1|2003.4|1988.6|2003.4|1988.6|2002.4|1987.6|8
1738765740000|2025-02-05 14:29:00|2003.9|1989.1|2005.4|1990.6|2005.4|1990.6|2003.4|1988.6|5
1738765750000|2025-02-05 14:29:10|2004.4|1989.6|2004.9|1990.1|2004.9|1990.1|2004.4|1989.6|2
1738765760000|2025-02-05 14:29:20|2004.4|1989.6|2005.4|1990.6|2005.9|1991.1|2004.4|1989.6|6
1738765770000|2025-02-05 14:29:30|2005.9|1991.1|2005.4|1990.6|2005.9|1991.1|2005.4|1990.6|2
1738765780000|2025-02-05 14:29:40|2005.9|1991.1|2007.4|1992.6|2007.4|1992.6|2005.9|1991.1|3
1738765790000|2025-02-05 14:29:50|2007.9|1993.1|2008.4|1993.6|2008.4|1993.6|2007.9|1993.1|2
1738765800000|2025-02-05 14:30:00|2007.4|1992.6|2008.9|1994.1|2008.9|1994.1|2006.9|1992.1|8
1738765810000|2025-02-05 14:30:10|2009.4|1994.6|2007.9|1993.1|2009.9|1995.1|2007.4|1992.6|11
1738765820000|2025-02-05 14:30:20|2007.4|1992.6|2004.4|1989.6|2007.9|1993.1|2004.4|1989.6|8
1738765830000|2025-02-05 14:30:30|2003.9|1989.1|2003.9|1989.1|2004.4|1989.6|2003.4|1988.6|5
1738765840000|2025-02-05 14:30:40|2004.4|1989.6|2004.4|1989.6|2004.4|1989.6|2002.9|1988.1|9
1738765850000|2025-02-05 14:30:50|2004.9|1990.1|2003.9|1989.1|2005.4|1990.6|2003.9|1989.1|7
1738765860000|2025-02-05 14:31:00|2003.4|1988.6|1998.9|1984.1|2003.4|1988.6|1998.9|1984.1|7
1738765870000|2025-02-05 14:31:10|1998.4|1983.6|1998.9|1984.1|1998.9|1984.1|1996.9|1982.1|17
1738765880000|2025-02-05 14:31:20|1999.4|1984.6|1998.4|1983.6|1999.4|1984.6|1998.4|1983.6|11
1738765890000|2025-02-05 14:31:30|1997.9|1983.1|1997.4|1982.6|1999.4|1984.6|1997.4|1982.6|15
1738765900000|2025-02-05 14:31:40|1996.4|1981.6|1997.4|1982.6|1997.4|1982.6|1996.4|1981.6|7
1738765910000|2025-02-05 14:31:50|1997.9|1983.1|1996.4|1981.6|1998.4|1983.6|1996.4|1981.6|11
1738765920000|2025-02-05 14:32:00|1997.4|1982.6|1995.9|1981.1|1997.9|1983.1|1995.4|1980.6|11
1738765930000|2025-02-05 14:32:10|1996.4|1981.6|1997.4|1982.6|1998.4|1983.6|1995.9|1981.1|9
1738765940000|2025-02-05 14:32:20|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1994.9|1980.1|6
1738765950000|2025-02-05 14:32:30|1996.9|1982.1|1995.4|1980.6|1997.4|1982.6|1995.4|1980.6|8
1738765960000|2025-02-05 14:32:40|1994.4|1979.6|1992.4|1977.6|1995.4|1980.6|1992.4|1977.6|7
1738765970000|2025-02-05 14:32:50|1991.9|1977.1|1992.4|1977.6|1993.4|1978.6|1991.9|1977.1|9
1738765980000|2025-02-05 14:33:00|1992.9|1978.1|1992.4|1977.6|1993.4|1978.6|1991.9|1977.1|12
1738765990000|2025-02-05 14:33:10|1991.9|1977.1|1992.4|1977.6|1992.9|1978.1|1991.4|1976.6|8
1738766000000|2025-02-05 14:33:20|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1990.9|1976.1|8
1738766010000|2025-02-05 14:33:30|1992.9|1978.1|1995.4|1980.6|1995.4|1980.6|1992.9|1978.1|9
1738766020000|2025-02-05 14:33:40|1994.4|1979.6|1994.9|1980.1|1995.4|1980.6|1993.4|1978.6|8
1738766030000|2025-02-05 14:33:50|1994.4|1979.6|1993.4|1978.6|1994.4|1979.6|1992.9|1978.1|7
1738766040000|2025-02-05 14:34:00|1992.9|1978.1|1991.4|1976.6|1992.9|1978.1|1990.4|1975.6|11
1738766050000|2025-02-05 14:34:10|1990.9|1976.1|1994.4|1979.6|1994.4|1979.6|1990.9|1976.1|6
1738766060000|2025-02-05 14:34:20|1994.9|1980.1|1996.4|1981.6|1996.4|1981.6|1994.4|1979.6|14
1738766070000|2025-02-05 14:34:30|1997.4|1982.6|1997.4|1982.6|1998.4|1983.6|1997.4|1982.6|5
1738766080000|2025-02-05 14:34:40|1997.9|1983.1|1997.9|1983.1|1998.4|1983.6|1997.4|1982.6|7
1738766090000|2025-02-05 14:34:50|1998.4|1983.6|1999.9|1985.1|2000.4|1985.6|1998.4|1983.6|6
1738766100000|2025-02-05 14:35:00|2000.9|1986.1|1998.9|1984.1|2000.9|1986.1|1998.4|1983.6|11
1738766110000|2025-02-05 14:35:10|1998.4|1983.6|2000.4|1985.6|2000.4|1985.6|1998.4|1983.6|5
1738766120000|2025-02-05 14:35:20|1999.4|1984.6|1998.9|1984.1|2000.4|1985.6|1998.9|1984.1|10
1738766130000|2025-02-05 14:35:30|1998.4|1983.6|1999.9|1985.1|2000.4|1985.6|1998.4|1983.6|9
1738766140000|2025-02-05 14:35:40|1999.4|1984.6|1998.4|1983.6|1999.4|1984.6|1997.4|1982.6|15
1738766150000|2025-02-05 14:35:50|1998.9|1984.1|2001.4|1986.6|2001.9|1987.1|1998.9|1984.1|16
1738766160000|2025-02-05 14:36:00|2000.9|1986.1|2002.4|1987.6|2003.4|1988.6|2000.9|1986.1|11
1738766170000|2025-02-05 14:36:10|2003.4|1988.6|2004.4|1989.6|2004.4|1989.6|2002.4|1987.6|13
1738766180000|2025-02-05 14:36:20|2004.9|1990.1|2005.4|1990.6|2005.4|1990.6|2003.4|1988.6|7
1738766190000|2025-02-05 14:36:30|2004.9|1990.1|2005.9|1991.1|2006.4|1991.6|2003.9|1989.1|14
1738766200000|2025-02-05 14:36:40|2006.4|1991.6|2006.4|1991.6|2006.4|1991.6|2004.9|1990.1|8
1738766210000|2025-02-05 14:36:50|2005.9|1991.1|2004.4|1989.6|2006.4|1991.6|2004.4|1989.6|5
1738766220000|2025-02-05 14:37:00|2004.9|1990.1|2001.4|1986.6|2004.9|1990.1|2001.4|1986.6|11
1738766230000|2025-02-05 14:37:10|2001.9|1987.1|2002.4|1987.6|2002.9|1988.1|2001.9|1987.1|6
1738766240000|2025-02-05 14:37:20|2001.9|1987.1|2001.4|1986.6|2001.9|1987.1|2000.4|1985.6|6
1738766250000|2025-02-05 14:37:30|2001.9|1987.1|2002.4|1987.6|2002.9|1988.1|2001.4|1986.6|10
1738766260000|2025-02-05 14:37:40|2001.9|1987.1|2000.4|1985.6|2001.9|1987.1|2000.4|1985.6|7
1738766270000|2025-02-05 14:37:50|1999.9|1985.1|1999.9|1985.1|1999.9|1985.1|1999.4|1984.6|7
1738766280000|2025-02-05 14:38:00|2000.4|1985.6|2000.9|1986.1|2002.4|1987.6|2000.4|1985.6|10
1738766290000|2025-02-05 14:38:10|2000.4|1985.6|2002.9|1988.1|2002.9|1988.1|1999.4|1984.6|8
1738766300000|2025-02-05 14:38:20|2002.4|1987.6|2000.4|1985.6|2002.4|1987.6|2000.4|1985.6|4
1738766310000|2025-02-05 14:38:30|1999.9|1985.1|2001.9|1987.1|2002.4|1987.6|1999.9|1985.1|9
1738766320000|2025-02-05 14:38:40|2002.4|1987.6|2001.4|1986.6|2002.4|1987.6|2000.9|1986.1|5
1738766330000|2025-02-05 14:38:50|2000.9|1986.1|1999.4|1984.6|2000.9|1986.1|1999.4|1984.6|5
1738766340000|2025-02-05 14:39:00|1999.9|1985.1|2003.9|1989.1|2003.9|1989.1|1999.4|1984.6|10
1738766350000|2025-02-05 14:39:10|2003.4|1988.6|2006.4|1991.6|2006.4|1991.6|2003.4|1988.6|12
1738766360000|2025-02-05 14:39:20|2006.9|1992.1|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|3
1738766370000|2025-02-05 14:39:30|2006.9|1992.1|2007.4|1992.6|2008.4|1993.6|2006.4|1991.6|8
1738766380000|2025-02-05 14:39:40|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|2006.4|1991.6|7
1738766390000|2025-02-05 14:39:50|2006.4|1991.6|2006.9|1992.1|2007.9|1993.1|2005.9|1991.1|7
1738766400000|2025-02-05 14:40:00|2007.4|1992.6|2003.4|1988.6|2007.4|1992.6|2002.9|1988.1|15
1738766410000|2025-02-05 14:40:10|2002.9|1988.1|2000.9|1986.1|2002.9|1988.1|2000.9|1986.1|6
1738766420000|2025-02-05 14:40:20|2000.4|1985.6|2000.4|1985.6|2001.4|1986.6|1999.4|1984.6|11
1738766430000|2025-02-05 14:40:30|2001.4|1986.6|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|5
1738766440000|2025-02-05 14:40:40|2000.9|1986.1|2003.4|1988.6|2003.4|1988.6|2000.9|1986.1|6
1738766450000|2025-02-05 14:40:50|2004.4|1989.6|2003.4|1988.6|2004.4|1989.6|2003.4|1988.6|6
1738766460000|2025-02-05 14:41:00|2004.4|1989.6|2000.9|1986.1|2004.4|1989.6|2000.9|1986.1|14
1738766470000|2025-02-05 14:41:10|2001.4|1986.6|2002.4|1987.6|2003.4|1988.6|2001.4|1986.6|8
1738766480000|2025-02-05 14:41:20|2002.9|1988.1|2001.9|1987.1|2002.9|1988.1|2001.9|1987.1|7
1738766490000|2025-02-05 14:41:30|2002.4|1987.6|2001.9|1987.1|2003.4|1988.6|2001.9|1987.1|8
1738766500000|2025-02-05 14:41:40|2002.4|1987.6|2006.4|1991.6|2006.4|1991.6|2001.9|1987.1|11
1738766510000|2025-02-05 14:41:50|2006.9|1992.1|2007.4|1992.6|2007.4|1992.6|2005.9|1991.1|7
1738766520000|2025-02-05 14:42:00|2008.4|1993.6|2008.9|1994.1|2008.9|1994.1|2007.4|1992.6|8
1738766530000|2025-02-05 14:42:10|2008.4|1993.6|2006.4|1991.6|2008.4|1993.6|2006.4|1991.6|10
1738766540000|2025-02-05 14:42:20|2006.9|1992.1|2007.9|1993.1|2008.4|1993.6|2006.9|1992.1|10
1738766550000|2025-02-05 14:42:30|2007.4|1992.6|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|3
1738766560000|2025-02-05 14:42:40|2005.9|1991.1|2005.4|1990.6|2005.9|1991.1|2003.4|1988.6|12
1738766570000|2025-02-05 14:42:50|2004.9|1990.1|2008.4|1993.6|2008.4|1993.6|2004.4|1989.6|9
1738766580000|2025-02-05 14:43:00|2008.9|1994.1|2010.9|1996.1|2010.9|1996.1|2008.9|1994.1|3
1738766590000|2025-02-05 14:43:10|2010.4|1995.6|2009.4|1994.6|2010.4|1995.6|2009.4|1994.6|7
1738766600000|2025-02-05 14:43:20|2008.9|1994.1|2010.9|1996.1|2010.9|1996.1|2008.9|1994.1|4
1738766610000|2025-02-05 14:43:30|2011.4|1996.6|2010.4|1995.6|2011.9|1997.1|2010.4|1995.6|8
1738766620000|2025-02-05 14:43:40|2009.4|1994.6|2006.4|1991.6|2009.4|1994.6|2006.4|1991.6|8
1738766630000|2025-02-05 14:43:50|2006.9|1992.1|2006.4|1991.6|2007.4|1992.6|2006.4|1991.6|6
1738766640000|2025-02-05 14:44:00|2005.9|1991.1|2004.4|1989.6|2006.4|1991.6|2003.4|1988.6|11
1738766650000|2025-02-05 14:44:10|2003.4|1988.6|2002.4|1987.6|2003.4|1988.6|2002.4|1987.6|7
1738766670000|2025-02-05 14:44:30|2002.9|1988.1|2000.9|1986.1|2002.9|1988.1|2000.4|1985.6|14
1738766680000|2025-02-05 14:44:40|2000.4|1985.6|2000.4|1985.6|2001.4|1986.6|1999.9|1985.1|6
1738766690000|2025-02-05 14:44:50|2000.9|1986.1|2000.4|1985.6|2001.4|1986.6|2000.4|1985.6|3
1738766700000|2025-02-05 14:45:00|2001.4|1986.6|2000.4|1985.6|2002.4|1987.6|1999.4|1984.6|14
1738766710000|2025-02-05 14:45:10|1999.9|1985.1|1998.4|1983.6|1999.9|1985.1|1998.4|1983.6|10
1738766720000|2025-02-05 14:45:20|1997.9|1983.1|1994.4|1979.6|1998.9|1984.1|1994.4|1979.6|11
1738766730000|2025-02-05 14:45:30|1995.4|1980.6|1994.9|1980.1|1996.4|1981.6|1994.9|1980.1|12
1738766740000|2025-02-05 14:45:40|1995.4|1980.6|1996.9|1982.1|1997.4|1982.6|1995.4|1980.6|5
1738766750000|2025-02-05 14:45:50|1997.9|1983.1|1995.9|1981.1|1997.9|1983.1|1995.4|1980.6|9
1738766760000|2025-02-05 14:46:00|1996.4|1981.6|1998.9|1984.1|1999.9|1985.1|1995.4|1980.6|12
1738766770000|2025-02-05 14:46:10|1999.4|1984.6|2003.4|1988.6|2003.4|1988.6|1999.4|1984.6|10
1738766780000|2025-02-05 14:46:20|2003.9|1989.1|2004.4|1989.6|2004.4|1989.6|2002.9|1988.1|14
1738766790000|2025-02-05 14:46:30|2003.9|1989.1|2002.4|1987.6|2003.9|1989.1|2001.4|1986.6|10
1738766800000|2025-02-05 14:46:40|2001.9|1987.1|1999.4|1984.6|2001.9|1987.1|1999.4|1984.6|7
1738766810000|2025-02-05 14:46:50|1998.9|1984.1|1999.4|1984.6|1999.9|1985.1|1998.4|1983.6|7
1738766820000|2025-02-05 14:47:00|1998.9|1984.1|1998.9|1984.1|1998.9|1984.1|1997.4|1982.6|17
1738766830000|2025-02-05 14:47:10|1999.4|1984.6|2000.4|1985.6|2001.4|1986.6|1999.4|1984.6|8
1738766840000|2025-02-05 14:47:20|1999.4|1984.6|2001.4|1986.6|2001.4|1986.6|1997.9|1983.1|16
1738766850000|2025-02-05 14:47:30|2001.9|1987.1|2003.4|1988.6|2003.9|1989.1|2001.9|1987.1|12
1738766860000|2025-02-05 14:47:40|2003.9|1989.1|2005.4|1990.6|2005.4|1990.6|2003.4|1988.6|6
1738766870000|2025-02-05 14:47:50|2005.9|1991.1|2006.9|1992.1|2007.4|1992.6|2005.9|1991.1|7
1738766880000|2025-02-05 14:48:00|2007.4|1992.6|2009.4|1994.6|2009.4|1994.6|2006.9|1992.1|6
1738766890000|2025-02-05 14:48:10|2008.9|1994.1|2007.4|1992.6|2008.9|1994.1|2006.4|1991.6|5
1738766900000|2025-02-05 14:48:20|2006.9|1992.1|2006.9|1992.1|2006.9|1992.1|2006.4|1991.6|3
1738766910000|2025-02-05 14:48:30|2007.9|1993.1|2007.9|1993.1|2009.4|1994.6|2007.4|1992.6|8
1738766920000|2025-02-05 14:48:40|2008.4|1993.6|2009.9|1995.1|2010.9|1996.1|2008.4|1993.6|11
1738766930000|2025-02-05 14:48:50|2009.4|1994.6|2011.4|1996.6|2011.9|1997.1|2009.4|1994.6|6
1738766940000|2025-02-05 14:49:00|2010.4|1995.6|2010.9|1996.1|2010.9|1996.1|2009.4|1994.6|10
1738766950000|2025-02-05 14:49:10|2010.4|1995.6|2010.4|1995.6|2011.4|1996.6|2010.4|1995.6|7
1738766960000|2025-02-05 14:49:20|2011.4|1996.6|2011.4|1996.6|2012.4|1997.6|2011.4|1996.6|4
1738766970000|2025-02-05 14:49:30|2010.9|1996.1|2008.4|1993.6|2011.4|1996.6|2008.4|1993.6|9
1738766980000|2025-02-05 14:49:40|2007.9|1993.1|2008.4|1993.6|2008.9|1994.1|2007.4|1992.6|6
1738766990000|2025-02-05 14:49:50|2008.9|1994.1|2010.4|1995.6|2011.4|1996.6|2008.9|1994.1|7
1738767000000|2025-02-05 14:50:00|2011.4|1996.6|2008.4|1993.6|2011.9|1997.1|2008.4|1993.6|9
1738767010000|2025-02-05 14:50:10|2008.9|1994.1|2008.4|1993.6|2009.4|1994.6|2006.9|1992.1|9
1738767020000|2025-02-05 14:50:20|2008.9|1994.1|2008.4|1993.6|2010.4|1995.6|2007.9|1993.1|8
1738767030000|2025-02-05 14:50:30|2008.9|1994.1|2006.4|1991.6|2008.9|1994.1|2006.4|1991.6|6
1738767040000|2025-02-05 14:50:40|2005.4|1990.6|2005.9|1991.1|2006.4|1991.6|2005.4|1990.6|10
1738767050000|2025-02-05 14:50:50|2005.4|1990.6|2002.9|1988.1|2005.4|1990.6|2002.4|1987.6|11
1738767060000|2025-02-05 14:51:00|2002.4|1987.6|2001.4|1986.6|2002.4|1987.6|2000.9|1986.1|8
1738767070000|2025-02-05 14:51:10|2001.9|1987.1|1999.4|1984.6|2001.9|1987.1|1998.9|1984.1|7
1738767080000|2025-02-05 14:51:20|1999.9|1985.1|1997.4|1982.6|1999.9|1985.1|1996.9|1982.1|9
1738767090000|2025-02-05 14:51:30|1996.9|1982.1|1996.4|1981.6|1997.4|1982.6|1996.4|1981.6|4
1738767100000|2025-02-05 14:51:40|1995.9|1981.1|1996.4|1981.6|1996.4|1981.6|1995.9|1981.1|2
1738767110000|2025-02-05 14:51:50|1996.9|1982.1|1997.4|1982.6|1997.9|1983.1|1996.9|1982.1|4
1738767120000|2025-02-05 14:52:00|1995.9|1981.1|1995.9|1981.1|1996.4|1981.6|1995.4|1980.6|4
1738767130000|2025-02-05 14:52:10|1995.4|1980.6|1995.4|1980.6|1996.4|1981.6|1995.4|1980.6|10
1738767140000|2025-02-05 14:52:20|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1
1738767150000|2025-02-05 14:52:30|1994.4|1979.6|1993.9|1979.1|1994.4|1979.6|1993.9|1979.1|2
1738767180000|2025-02-05 14:53:00|1994.4|1979.6|1993.9|1979.1|1994.4|1979.6|1993.9|1979.1|2
1738767200000|2025-02-05 14:53:20|1994.4|1979.6|1992.9|1978.1|1994.4|1979.6|1992.4|1977.6|5
1738767210000|2025-02-05 14:53:30|1992.4|1977.6|1996.4|1981.6|1996.4|1981.6|1992.4|1977.6|6
1738767220000|2025-02-05 14:53:40|1995.9|1981.1|1994.9|1980.1|1995.9|1981.1|1994.4|1979.6|10
1738767230000|2025-02-05 14:53:50|1994.4|1979.6|1995.4|1980.6|1995.9|1981.1|1994.4|1979.6|7
1738767240000|2025-02-05 14:54:00|1994.9|1980.1|1996.9|1982.1|1996.9|1982.1|1994.9|1980.1|6
1738767250000|2025-02-05 14:54:10|1997.4|1982.6|1996.4|1981.6|1997.4|1982.6|1995.9|1981.1|7
1738767260000|2025-02-05 14:54:20|1995.9|1981.1|1996.4|1981.6|1996.9|1982.1|1995.4|1980.6|6
1738767270000|2025-02-05 14:54:30|1996.9|1982.1|1995.9|1981.1|1996.9|1982.1|1995.9|1981.1|3
1738767280000|2025-02-05 14:54:40|1996.4|1981.6|1994.9|1980.1|1996.4|1981.6|1994.9|1980.1|4
1738767300000|2025-02-05 14:55:00|1995.9|1981.1|1995.9|1981.1|1997.4|1982.6|1995.4|1980.6|10
1738767310000|2025-02-05 14:55:10|1996.4|1981.6|1996.4|1981.6|1997.4|1982.6|1995.4|1980.6|9
1738767320000|2025-02-05 14:55:20|1995.9|1981.1|1995.4|1980.6|1995.9|1981.1|1995.4|1980.6|2
1738767330000|2025-02-05 14:55:30|1994.9|1980.1|1995.4|1980.6|1995.4|1980.6|1994.9|1980.1|2
1738767340000|2025-02-05 14:55:40|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1
1738767350000|2025-02-05 14:55:50|1994.9|1980.1|1995.4|1980.6|1995.4|1980.6|1994.9|1980.1|2
1738767360000|2025-02-05 14:56:00|1995.9|1981.1|1995.9|1981.1|1996.4|1981.6|1994.4|1979.6|6
1738767370000|2025-02-05 14:56:10|1995.4|1980.6|1993.4|1978.6|1995.9|1981.1|1993.4|1978.6|9
1738767380000|2025-02-05 14:56:20|1992.4|1977.6|1989.9|1975.1|1992.4|1977.6|1989.9|1975.1|4
1738767390000|2025-02-05 14:56:30|1987.9|1973.1|1984.9|1970.1|1987.9|1973.1|1984.9|1970.1|5
1738767400000|2025-02-05 14:56:40|1984.4|1969.6|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|4
1738767410000|2025-02-05 14:56:50|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|5
1738767420000|2025-02-05 14:57:00|1983.9|1969.1|1979.9|1965.1|1983.9|1969.1|1979.9|1965.1|5
1738767430000|2025-02-05 14:57:10|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|5
1738767440000|2025-02-05 14:57:20|1979.9|1965.1|1977.9|1963.1|1979.9|1965.1|1977.9|1963.1|10
1738767450000|2025-02-05 14:57:30|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1975.9|1961.1|4
1738767460000|2025-02-05 14:57:40|1976.9|1962.1|1976.4|1961.6|1977.9|1963.1|1975.4|1960.6|10
1738767470000|2025-02-05 14:57:50|1977.4|1962.6|1975.9|1961.1|1977.4|1962.6|1974.9|1960.1|9
1738767480000|2025-02-05 14:58:00|1975.4|1960.6|1974.9|1960.1|1975.4|1960.6|1974.9|1960.1|4
1738767490000|2025-02-05 14:58:10|1974.4|1959.6|1974.4|1959.6|1975.4|1960.6|1973.4|1958.6|8
1738767500000|2025-02-05 14:58:20|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|12
1738767510000|2025-02-05 14:58:30|1976.9|1962.1|1977.9|1963.1|1977.9|1963.1|1975.9|1961.1|9
1738767520000|2025-02-05 14:58:40|1978.4|1963.6|1976.9|1962.1|1979.4|1964.6|1976.9|1962.1|9
1738767530000|2025-02-05 14:58:50|1976.4|1961.6|1979.9|1965.1|1979.9|1965.1|1975.9|1961.1|14
1738767540000|2025-02-05 14:59:00|1979.4|1964.6|1976.4|1961.6|1979.4|1964.6|1976.4|1961.6|10
1738767550000|2025-02-05 14:59:10|1976.9|1962.1|1978.4|1963.6|1978.4|1963.6|1976.4|1961.6|5
1738767560000|2025-02-05 14:59:20|1977.9|1963.1|1980.4|1965.6|1980.4|1965.6|1977.9|1963.1|10
1738767570000|2025-02-05 14:59:30|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.4|1964.6|12
1738767580000|2025-02-05 14:59:40|1980.9|1966.1|1980.9|1966.1|1981.4|1966.6|1980.4|1965.6|5
1738767590000|2025-02-05 14:59:50|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|3
1738767600000|2025-02-05 15:00:00|1980.9|1966.1|1988.9|1974.1|1988.9|1978|1976|1966.1|13
1738767610000|2025-02-05 15:00:10|1988.4|1973.6|1987.4|1972.6|1988.4|1973.6|1987.4|1972.6|7
1738767620000|2025-02-05 15:00:20|1988.4|1973.6|1988.9|1974.1|1988.9|1974.1|1987.4|1972.6|7
1738767630000|2025-02-05 15:00:30|1988.4|1973.6|1988.9|1974.1|1989.9|1975.1|1987.9|1973.1|10
1738767640000|2025-02-05 15:00:40|1989.4|1974.6|1989.4|1974.6|1990.9|1976.1|1989.4|1974.6|7
1738767650000|2025-02-05 15:00:50|1988.9|1974.1|1990.4|1975.6|1990.4|1975.6|1988.4|1973.6|10
1738767660000|2025-02-05 15:01:00|1990.9|1976.1|1987.4|1972.6|1990.9|1976.1|1987.4|1972.6|11
1738767670000|2025-02-05 15:01:10|1986.9|1972.1|1987.4|1972.6|1987.9|1973.1|1986.4|1971.6|7
1738767680000|2025-02-05 15:01:20|1987.9|1973.1|1984.4|1969.6|1987.9|1973.1|1984.4|1969.6|14
1738767690000|2025-02-05 15:01:30|1984.9|1970.1|1988.9|1974.1|1989.4|1974.6|1984.9|1970.1|15
1738767700000|2025-02-05 15:01:40|1989.4|1974.6|1989.9|1975.1|1990.4|1975.6|1988.9|1974.1|10
1738767710000|2025-02-05 15:01:50|1990.4|1975.6|1989.4|1974.6|1990.9|1976.1|1989.4|1974.6|6
1738767720000|2025-02-05 15:02:00|1988.9|1974.1|1991.4|1976.6|1992.4|1977.6|1988.9|1974.1|11
1738767730000|2025-02-05 15:02:10|1991.9|1977.1|1989.9|1975.1|1992.4|1977.6|1988.4|1973.6|12
1738767740000|2025-02-05 15:02:20|1990.4|1975.6|1986.4|1971.6|1990.9|1976.1|1986.4|1971.6|10
1738767750000|2025-02-05 15:02:30|1985.4|1970.6|1982.9|1968.1|1985.9|1971.1|1982.9|1968.1|8
1738767760000|2025-02-05 15:02:40|1981.9|1967.1|1981.4|1966.6|1982.4|1967.6|1981.4|1966.6|8
1738767770000|2025-02-05 15:02:50|1980.9|1966.1|1979.9|1965.1|1981.9|1967.1|1979.9|1965.1|12
1738767780000|2025-02-05 15:03:00|1980.4|1965.6|1978.9|1964.1|1980.4|1965.6|1978.4|1963.6|14
1738767790000|2025-02-05 15:03:10|1978.4|1963.6|1976.4|1961.6|1978.4|1963.6|1976.4|1961.6|10
1738767810000|2025-02-05 15:03:30|1975.4|1960.6|1973.4|1958.6|1975.4|1960.6|1971.9|1957.1|9
1738767820000|2025-02-05 15:03:40|1972.4|1957.6|1969.9|1955.1|1972.4|1957.6|1969.9|1955.1|11
1738767830000|2025-02-05 15:03:50|1968.4|1953.6|1968.4|1953.6|1969.4|1954.6|1967.4|1952.6|15
1738767840000|2025-02-05 15:04:00|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1966.4|1951.6|10
1738767850000|2025-02-05 15:04:10|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1966.9|1952.1|15
1738767860000|2025-02-05 15:04:20|1968.9|1954.1|1967.4|1952.6|1969.4|1954.6|1966.9|1952.1|15
1738767870000|2025-02-05 15:04:30|1966.9|1952.1|1966.4|1951.6|1968.4|1953.6|1966.4|1951.6|13
1738767880000|2025-02-05 15:04:40|1967.4|1952.6|1966.4|1951.6|1968.4|1953.6|1966.4|1951.6|15
1738767890000|2025-02-05 15:04:50|1966.9|1952.1|1967.4|1952.6|1967.9|1953.1|1966.4|1951.6|10
1738767900000|2025-02-05 15:05:00|1967.9|1953.1|1967.9|1953.1|1968.4|1953.6|1966.9|1952.1|12
1738767910000|2025-02-05 15:05:10|1968.4|1953.6|1966.9|1952.1|1968.4|1953.6|1965.9|1951.1|12
1738767920000|2025-02-05 15:05:20|1966.4|1951.6|1967.4|1952.6|1968.4|1953.6|1966.4|1951.6|17
1738767930000|2025-02-05 15:05:30|1966.9|1952.1|1965.9|1951.1|1966.9|1952.1|1965.9|1951.1|9
1738767940000|2025-02-05 15:05:40|1966.4|1951.6|1965.9|1951.1|1966.4|1951.6|1965.9|1951.1|2
1738767950000|2025-02-05 15:05:50|1966.4|1951.6|1965.9|1951.1|1967.9|1953.1|1965.9|1951.1|8
1738767960000|2025-02-05 15:06:00|1966.9|1952.1|1969.4|1954.6|1969.4|1954.6|1966.4|1951.6|7
1738767970000|2025-02-05 15:06:10|1969.9|1955.1|1970.9|1956.1|1971.9|1957.1|1969.4|1954.6|10
1738767980000|2025-02-05 15:06:20|1970.4|1955.6|1966.4|1951.6|1970.4|1955.6|1966.4|1951.6|10
1738767990000|2025-02-05 15:06:30|1965.4|1950.6|1963.9|1949.1|1965.4|1950.6|1963.9|1949.1|8
1738768000000|2025-02-05 15:06:40|1962.4|1947.6|1960.9|1946.1|1962.4|1947.6|1960.9|1946.1|3
1738768010000|2025-02-05 15:06:50|1960.4|1945.6|1959.4|1944.6|1960.4|1945.6|1958.4|1943.6|6
1738768020000|2025-02-05 15:07:00|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1957.4|1942.6|6
1738768030000|2025-02-05 15:07:10|1958.9|1944.1|1958.4|1943.6|1960.9|1946.1|1956.9|1942.1|19
1738768040000|2025-02-05 15:07:20|1957.4|1942.6|1956.9|1942.1|1958.4|1943.6|1956.4|1941.6|8
1738768050000|2025-02-05 15:07:30|1956.4|1941.6|1958.4|1943.6|1958.4|1943.6|1956.4|1941.6|9
1738768060000|2025-02-05 15:07:40|1957.9|1943.1|1962.4|1947.6|1962.4|1947.6|1957.4|1942.6|15
1738768070000|2025-02-05 15:07:50|1962.9|1948.1|1963.4|1948.6|1964.4|1949.6|1961.9|1947.1|11
1738768080000|2025-02-05 15:08:00|1962.9|1948.1|1965.9|1951.1|1966.4|1951.6|1962.4|1947.6|19
1738768090000|2025-02-05 15:08:10|1965.4|1950.6|1966.4|1951.6|1967.9|1953.1|1965.4|1950.6|12
1738768100000|2025-02-05 15:08:20|1966.9|1952.1|1968.4|1953.6|1969.4|1954.6|1966.4|1951.6|11
1738768110000|2025-02-05 15:08:30|1968.9|1954.1|1967.4|1952.6|1969.9|1955.1|1967.4|1952.6|12
1738768120000|2025-02-05 15:08:40|1966.9|1952.1|1964.9|1950.1|1967.4|1952.6|1964.9|1950.1|11
1738768130000|2025-02-05 15:08:50|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1962.4|1947.6|8
1738768140000|2025-02-05 15:09:00|1962.9|1948.1|1965.4|1950.6|1966.4|1951.6|1962.9|1948.1|13
1738768150000|2025-02-05 15:09:10|1965.9|1951.1|1967.4|1952.6|1967.4|1952.6|1965.4|1950.6|11
1738768160000|2025-02-05 15:09:20|1967.9|1953.1|1969.4|1954.6|1969.4|1954.6|1965.9|1951.1|15
1738768170000|2025-02-05 15:09:30|1968.9|1954.1|1969.4|1954.6|1970.9|1956.1|1966.9|1952.1|13
1738768180000|2025-02-05 15:09:40|1969.9|1955.1|1971.4|1956.6|1971.9|1957.1|1969.9|1955.1|12
1738768190000|2025-02-05 15:09:50|1970.9|1956.1|1972.4|1957.6|1973.9|1959.1|1970.4|1955.6|12
1738768200000|2025-02-05 15:10:00|1972.9|1958.1|1973.4|1958.6|1974.4|1959.6|1972.4|1957.6|10
1738768210000|2025-02-05 15:10:10|1973.9|1959.1|1976.4|1961.6|1976.4|1961.6|1973.9|1959.1|4
1738768220000|2025-02-05 15:10:20|1976.9|1962.1|1975.9|1961.1|1976.9|1962.1|1974.4|1959.6|10
1738768230000|2025-02-05 15:10:30|1975.4|1960.6|1974.4|1959.6|1975.9|1961.1|1974.4|1959.6|12
1738768240000|2025-02-05 15:10:40|1974.9|1960.1|1974.4|1959.6|1976.9|1962.1|1974.4|1959.6|10
1738768250000|2025-02-05 15:10:50|1975.4|1960.6|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|7
1738768260000|2025-02-05 15:11:00|1974.9|1960.1|1973.9|1959.1|1975.9|1961.1|1973.9|1959.1|10
1738768270000|2025-02-05 15:11:10|1973.4|1958.6|1968.4|1953.6|1973.9|1959.1|1968.4|1953.6|13
1738768280000|2025-02-05 15:11:20|1969.4|1954.6|1973.4|1958.6|1973.9|1959.1|1969.4|1954.6|12
1738768290000|2025-02-05 15:11:30|1972.9|1958.1|1971.4|1956.6|1973.4|1958.6|1971.4|1956.6|6
1738768300000|2025-02-05 15:11:40|1969.9|1955.1|1970.4|1955.6|1971.4|1956.6|1969.9|1955.1|10
1738768310000|2025-02-05 15:11:50|1969.9|1955.1|1970.4|1955.6|1971.4|1956.6|1969.9|1955.1|5
1738768320000|2025-02-05 15:12:00|1969.9|1955.1|1971.4|1956.6|1971.4|1956.6|1968.4|1953.6|11
1738768330000|2025-02-05 15:12:10|1970.9|1956.1|1972.9|1958.1|1973.4|1958.6|1969.4|1954.6|11
1738768340000|2025-02-05 15:12:20|1972.4|1957.6|1974.4|1959.6|1974.4|1959.6|1972.4|1957.6|7
1738768350000|2025-02-05 15:12:30|1973.9|1959.1|1975.4|1960.6|1975.4|1960.6|1973.9|1959.1|4
1738768360000|2025-02-05 15:12:40|1976.4|1961.6|1974.4|1959.6|1976.4|1961.6|1973.4|1958.6|12
1738768370000|2025-02-05 15:12:50|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|2
1738768380000|2025-02-05 15:13:00|1974.9|1960.1|1973.4|1958.6|1976.9|1962.1|1973.4|1958.6|13
1738768390000|2025-02-05 15:13:10|1973.9|1959.1|1976.4|1961.6|1976.4|1961.6|1973.9|1959.1|10
1738768400000|2025-02-05 15:13:20|1975.9|1961.1|1976.4|1961.6|1976.9|1962.1|1975.4|1960.6|11
1738768410000|2025-02-05 15:13:30|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|3
1738768420000|2025-02-05 15:13:40|1976.4|1961.6|1976.9|1962.1|1976.9|1962.1|1975.4|1960.6|6
1738768430000|2025-02-05 15:13:50|1976.4|1961.6|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|2
1738768440000|2025-02-05 15:14:00|1976.4|1961.6|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|5
1738768450000|2025-02-05 15:14:10|1976.4|1961.6|1975.4|1960.6|1976.4|1961.6|1974.4|1959.6|6
1738768460000|2025-02-05 15:14:20|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|9
1738768470000|2025-02-05 15:14:30|1974.9|1960.1|1976.9|1962.1|1976.9|1962.1|1974.4|1959.6|11
1738768480000|2025-02-05 15:14:40|1978.4|1963.6|1978.9|1964.1|1978.9|1964.1|1978.4|1963.6|4
1738768490000|2025-02-05 15:14:50|1979.9|1965.1|1980.4|1965.6|1980.9|1966.1|1979.9|1965.1|4
1738768500000|2025-02-05 15:15:00|1979.9|1965.1|1978.4|1963.6|1980.4|1965.6|1978.4|1963.6|9
1738768510000|2025-02-05 15:15:10|1977.4|1962.6|1975.4|1960.6|1977.4|1962.6|1975.4|1960.6|10
1738768520000|2025-02-05 15:15:20|1975.9|1961.1|1974.4|1959.6|1976.4|1961.6|1973.9|1959.1|10
1738768530000|2025-02-05 15:15:30|1974.9|1960.1|1975.9|1961.1|1975.9|1961.1|1974.9|1960.1|3
1738768540000|2025-02-05 15:15:40|1976.4|1961.6|1979.4|1964.6|1979.4|1964.6|1976.4|1961.6|11
1738768550000|2025-02-05 15:15:50|1978.9|1964.1|1977.9|1963.1|1979.9|1965.1|1977.9|1963.1|11
1738768560000|2025-02-05 15:16:00|1977.4|1962.6|1979.4|1964.6|1979.9|1965.1|1976.4|1961.6|14
1738768570000|2025-02-05 15:16:10|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.4|1964.6|8
1738768580000|2025-02-05 15:16:20|1979.4|1964.6|1980.4|1965.6|1980.9|1966.1|1979.4|1964.6|11
1738768590000|2025-02-05 15:16:30|1979.9|1965.1|1978.4|1963.6|1979.9|1965.1|1978.4|1963.6|10
1738768600000|2025-02-05 15:16:40|1979.4|1964.6|1979.4|1964.6|1980.4|1965.6|1978.4|1963.6|10
1738768610000|2025-02-05 15:16:50|1978.4|1963.6|1977.4|1962.6|1978.4|1963.6|1976.9|1962.1|8
1738768620000|2025-02-05 15:17:00|1976.9|1962.1|1974.4|1959.6|1976.9|1962.1|1974.4|1959.6|6
1738768630000|2025-02-05 15:17:10|1974.9|1960.1|1972.4|1957.6|1974.9|1960.1|1971.9|1957.1|7
1738768640000|2025-02-05 15:17:20|1971.9|1957.1|1972.4|1957.6|1973.4|1958.6|1971.9|1957.1|10
1738768650000|2025-02-05 15:17:30|1972.9|1958.1|1975.4|1960.6|1976.4|1961.6|1972.4|1957.6|8
1738768660000|2025-02-05 15:17:40|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1974.4|1959.6|6
1738768670000|2025-02-05 15:17:50|1975.9|1961.1|1976.4|1961.6|1977.4|1962.6|1975.9|1961.1|7
1738768680000|2025-02-05 15:18:00|1976.9|1962.1|1975.4|1960.6|1978.4|1963.6|1975.4|1960.6|10
1738768690000|2025-02-05 15:18:10|1974.9|1960.1|1970.9|1956.1|1974.9|1960.1|1970.9|1956.1|11
1738768700000|2025-02-05 15:18:20|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|5
1738768710000|2025-02-05 15:18:30|1971.9|1957.1|1969.4|1954.6|1971.9|1957.1|1969.4|1954.6|12
1738768720000|2025-02-05 15:18:40|1970.4|1955.6|1971.4|1956.6|1972.4|1957.6|1970.4|1955.6|8
1738768730000|2025-02-05 15:18:50|1971.9|1957.1|1972.4|1957.6|1972.9|1958.1|1971.4|1956.6|8
1738768740000|2025-02-05 15:19:00|1972.9|1958.1|1971.4|1956.6|1973.4|1958.6|1971.4|1956.6|9
1738768750000|2025-02-05 15:19:10|1970.4|1955.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|4
1738768760000|2025-02-05 15:19:20|1969.9|1955.1|1966.4|1951.6|1969.9|1955.1|1966.4|1951.6|12
1738768770000|2025-02-05 15:19:30|1966.9|1952.1|1968.9|1954.1|1969.9|1955.1|1966.9|1952.1|9
1738768780000|2025-02-05 15:19:40|1968.4|1953.6|1968.9|1954.1|1969.9|1955.1|1968.4|1953.6|10
1738768790000|2025-02-05 15:19:50|1968.4|1953.6|1970.4|1955.6|1970.4|1955.6|1967.9|1953.1|8
1738768800000|2025-02-05 15:20:00|1970.9|1956.1|1970.4|1955.6|1971.4|1956.6|1968.4|1953.6|17
1738768810000|2025-02-05 15:20:10|1969.9|1955.1|1970.4|1955.6|1972.4|1957.6|1969.9|1955.1|15
1738768820000|2025-02-05 15:20:20|1970.9|1956.1|1971.4|1956.6|1971.9|1957.1|1970.9|1956.1|6
1738768830000|2025-02-05 15:20:30|1971.9|1957.1|1974.4|1959.6|1974.4|1959.6|1971.9|1957.1|8
1738768840000|2025-02-05 15:20:40|1974.9|1960.1|1973.4|1958.6|1976.4|1961.6|1973.4|1958.6|12
1738768850000|2025-02-05 15:20:50|1972.9|1958.1|1974.9|1960.1|1974.9|1960.1|1972.9|1958.1|5
1738768860000|2025-02-05 15:21:00|1975.4|1960.6|1972.4|1957.6|1975.4|1960.6|1971.9|1957.1|12
1738768870000|2025-02-05 15:21:10|1972.9|1958.1|1971.9|1957.1|1973.4|1958.6|1971.4|1956.6|13
1738768880000|2025-02-05 15:21:20|1971.4|1956.6|1970.4|1955.6|1971.4|1956.6|1969.4|1954.6|7
1738768890000|2025-02-05 15:21:30|1970.9|1956.1|1974.4|1959.6|1974.4|1959.6|1970.9|1956.1|11
1738768900000|2025-02-05 15:21:40|1975.4|1960.6|1975.4|1960.6|1975.9|1961.1|1974.4|1959.6|5
1738768910000|2025-02-05 15:21:50|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738768920000|2025-02-05 15:22:00|1976.4|1961.6|1976.4|1961.6|1976.9|1962.1|1975.4|1960.6|11
1738768930000|2025-02-05 15:22:10|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1973.9|1959.1|7
1738768940000|2025-02-05 15:22:20|1975.9|1961.1|1976.9|1962.1|1976.9|1962.1|1975.4|1960.6|12
1738768950000|2025-02-05 15:22:30|1977.9|1963.1|1980.4|1965.6|1980.4|1965.6|1977.4|1962.6|9
1738768960000|2025-02-05 15:22:40|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.4|1964.6|8
1738768980000|2025-02-05 15:23:00|1981.4|1966.6|1982.9|1968.1|1982.9|1968.1|1981.4|1966.6|3
1738768990000|2025-02-05 15:23:10|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|10
1738769000000|2025-02-05 15:23:20|1982.4|1967.6|1979.9|1965.1|1982.4|1967.6|1979.9|1965.1|11
1738769010000|2025-02-05 15:23:30|1980.4|1965.6|1981.4|1966.6|1981.4|1966.6|1979.4|1964.6|11
1738769020000|2025-02-05 15:23:40|1980.4|1965.6|1981.4|1966.6|1981.4|1966.6|1979.9|1965.1|5
1738769030000|2025-02-05 15:23:50|1980.9|1966.1|1981.4|1966.6|1982.4|1967.6|1980.9|1966.1|7
1738769040000|2025-02-05 15:24:00|1982.4|1967.6|1984.4|1969.6|1984.4|1969.6|1982.4|1967.6|7
1738769050000|2025-02-05 15:24:10|1983.9|1969.1|1984.9|1970.1|1984.9|1970.1|1983.9|1969.1|3
1738769060000|2025-02-05 15:24:20|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738769070000|2025-02-05 15:24:30|1984.9|1970.1|1985.4|1970.6|1986.4|1971.6|1984.4|1969.6|8
1738769080000|2025-02-05 15:24:40|1986.4|1971.6|1985.9|1971.1|1986.9|1972.1|1985.9|1971.1|4
1738769090000|2025-02-05 15:24:50|1985.4|1970.6|1986.4|1971.6|1986.9|1972.1|1985.4|1970.6|8
1738769100000|2025-02-05 15:25:00|1986.9|1972.1|1986.4|1971.6|1986.9|1972.1|1986.4|1971.6|2
1738769110000|2025-02-05 15:25:10|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1
1738769130000|2025-02-05 15:25:30|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1
1738769140000|2025-02-05 15:25:40|1985.9|1971.1|1984.4|1969.6|1985.9|1971.1|1982.4|1967.6|11
1738769150000|2025-02-05 15:25:50|1985.4|1970.6|1986.9|1972.1|1986.9|1972.1|1985.4|1970.6|5
1738769160000|2025-02-05 15:26:00|1988.4|1973.6|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|4
1738769170000|2025-02-05 15:26:10|1990.4|1975.6|1989.4|1974.6|1990.4|1975.6|1988.9|1974.1|4
1738769180000|2025-02-05 15:26:20|1989.9|1975.1|1988.4|1973.6|1990.4|1975.6|1988.4|1973.6|10
1738769190000|2025-02-05 15:26:30|1989.4|1974.6|1989.4|1974.6|1989.9|1975.1|1988.4|1973.6|13
1738769200000|2025-02-05 15:26:40|1988.9|1974.1|1989.4|1974.6|1989.4|1974.6|1988.9|1974.1|4
1738769210000|2025-02-05 15:26:50|1988.9|1974.1|1988.4|1973.6|1989.4|1974.6|1987.9|1973.1|13
1738769220000|2025-02-05 15:27:00|1988.9|1974.1|1987.4|1972.6|1989.4|1974.6|1987.4|1972.6|5
1738769230000|2025-02-05 15:27:10|1988.4|1973.6|1986.9|1972.1|1989.4|1974.6|1986.9|1972.1|12
1738769240000|2025-02-05 15:27:20|1986.4|1971.6|1986.4|1971.6|1987.4|1972.6|1985.9|1971.1|6
1738769250000|2025-02-05 15:27:30|1986.9|1972.1|1987.9|1973.1|1988.4|1973.6|1986.9|1972.1|5
1738769260000|2025-02-05 15:27:40|1987.4|1972.6|1988.4|1973.6|1988.4|1973.6|1987.4|1972.6|4
1738769270000|2025-02-05 15:27:50|1988.9|1974.1|1987.9|1973.1|1989.9|1975.1|1987.9|1973.1|11
1738769280000|2025-02-05 15:28:00|1988.4|1973.6|1986.9|1972.1|1988.4|1973.6|1986.9|1972.1|8
1738769290000|2025-02-05 15:28:10|1987.4|1972.6|1986.4|1971.6|1987.4|1972.6|1986.4|1971.6|9
1738769300000|2025-02-05 15:28:20|1987.4|1972.6|1988.4|1973.6|1988.4|1973.6|1987.4|1972.6|4
1738769320000|2025-02-05 15:28:40|1989.4|1974.6|1988.4|1973.6|1989.4|1974.6|1987.4|1972.6|5
1738769330000|2025-02-05 15:28:50|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|4
1738769340000|2025-02-05 15:29:00|1987.9|1973.1|1987.4|1972.6|1988.4|1973.6|1986.9|1972.1|6
1738769350000|2025-02-05 15:29:10|1987.9|1973.1|1987.4|1972.6|1988.9|1974.1|1987.4|1972.6|6
1738769360000|2025-02-05 15:29:20|1987.9|1973.1|1990.4|1975.6|1990.9|1976.1|1987.9|1973.1|7
1738769370000|2025-02-05 15:29:30|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|4
1738769380000|2025-02-05 15:29:40|1989.9|1975.1|1989.9|1975.1|1990.9|1976.1|1989.4|1974.6|7
1738769390000|2025-02-05 15:29:50|1989.4|1974.6|1989.9|1975.1|1989.9|1975.1|1988.9|1974.1|4
1738769400000|2025-02-05 15:30:00|1989.4|1974.6|1996.9|1982.1|1996.9|1982.1|1989.4|1974.6|12
1738769410000|2025-02-05 15:30:10|1996.4|1981.6|1992.9|1978.1|1996.4|1981.6|1992.9|1978.1|10
1738769420000|2025-02-05 15:30:20|1992.4|1977.6|1992.4|1977.6|1993.4|1978.6|1991.4|1976.6|10
1738769430000|2025-02-05 15:30:30|1991.4|1976.6|1990.4|1975.6|1991.9|1977.1|1989.9|1975.1|13
1738769440000|2025-02-05 15:30:40|1989.9|1975.1|1988.9|1974.1|1990.4|1975.6|1988.9|1974.1|7
1738769450000|2025-02-05 15:30:50|1989.4|1974.6|1987.4|1972.6|1989.9|1975.1|1987.4|1972.6|5
1738769460000|2025-02-05 15:31:00|1986.9|1972.1|1987.4|1972.6|1987.9|1973.1|1985.4|1970.6|13
1738769470000|2025-02-05 15:31:10|1986.9|1972.1|1987.4|1972.6|1988.4|1973.6|1986.9|1972.1|9
1738769480000|2025-02-05 15:31:20|1987.9|1973.1|1987.9|1973.1|1989.4|1974.6|1987.9|1973.1|7
1738769490000|2025-02-05 15:31:30|1987.4|1972.6|1984.4|1969.6|1987.4|1972.6|1984.4|1969.6|10
1738769500000|2025-02-05 15:31:40|1983.4|1968.6|1983.9|1969.1|1984.4|1969.6|1982.4|1967.6|10
1738769510000|2025-02-05 15:31:50|1983.4|1968.6|1982.9|1968.1|1983.4|1968.6|1982.4|1967.6|16
1738769520000|2025-02-05 15:32:00|1982.4|1967.6|1981.4|1966.6|1982.4|1967.6|1979.9|1965.1|12
1738769530000|2025-02-05 15:32:10|1980.4|1965.6|1982.4|1967.6|1982.9|1968.1|1979.9|1965.1|12
1738769540000|2025-02-05 15:32:20|1981.9|1967.1|1982.4|1967.6|1983.4|1968.6|1981.4|1966.6|11
1738769550000|2025-02-05 15:32:30|1982.9|1968.1|1985.9|1971.1|1985.9|1971.1|1982.9|1968.1|11
1738769560000|2025-02-05 15:32:40|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1984.4|1969.6|3
1738769570000|2025-02-05 15:32:50|1985.9|1971.1|1987.4|1972.6|1987.4|1972.6|1985.4|1970.6|10
1738769580000|2025-02-05 15:33:00|1987.9|1973.1|1989.4|1974.6|1989.4|1974.6|1987.4|1972.6|12
1738769590000|2025-02-05 15:33:10|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|6
1738769600000|2025-02-05 15:33:20|1988.9|1974.1|1986.4|1971.6|1988.9|1974.1|1986.4|1971.6|6
1738769610000|2025-02-05 15:33:30|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1984.9|1970.1|3
1738769620000|2025-02-05 15:33:40|1984.4|1969.6|1985.4|1970.6|1986.4|1971.6|1984.4|1969.6|8
1738769640000|2025-02-05 15:34:00|1986.4|1971.6|1985.4|1970.6|1986.4|1971.6|1985.4|1970.6|5
1738769650000|2025-02-05 15:34:10|1984.4|1969.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|2
1738769660000|2025-02-05 15:34:20|1984.4|1969.6|1986.4|1971.6|1986.4|1971.6|1984.4|1969.6|6
1738769670000|2025-02-05 15:34:30|1987.4|1972.6|1987.9|1973.1|1988.4|1973.6|1986.4|1971.6|13
1738769680000|2025-02-05 15:34:40|1988.4|1973.6|1988.9|1974.1|1989.4|1974.6|1987.9|1973.1|10
1738769690000|2025-02-05 15:34:50|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1
1738769700000|2025-02-05 15:35:00|1987.9|1973.1|1986.9|1972.1|1988.4|1973.6|1986.4|1971.6|11
1738769710000|2025-02-05 15:35:10|1987.4|1972.6|1986.4|1971.6|1987.4|1972.6|1985.4|1970.6|11
1738769720000|2025-02-05 15:35:20|1986.9|1972.1|1987.4|1972.6|1988.9|1974.1|1986.9|1972.1|7
1738769730000|2025-02-05 15:35:30|1988.4|1973.6|1987.4|1972.6|1988.4|1973.6|1986.4|1971.6|7
1738769740000|2025-02-05 15:35:40|1988.4|1973.6|1988.4|1973.6|1988.9|1974.1|1987.9|1973.1|5
1738769750000|2025-02-05 15:35:50|1987.4|1972.6|1986.4|1971.6|1987.4|1972.6|1986.4|1971.6|3
1738769760000|2025-02-05 15:36:00|1986.9|1972.1|1985.4|1970.6|1987.4|1972.6|1985.4|1970.6|10
1738769770000|2025-02-05 15:36:10|1984.4|1969.6|1982.4|1967.6|1984.4|1969.6|1982.4|1967.6|9
1738769780000|2025-02-05 15:36:20|1983.4|1968.6|1981.9|1967.1|1983.4|1968.6|1981.4|1966.6|12
1738769790000|2025-02-05 15:36:30|1982.4|1967.6|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|7
1738769800000|2025-02-05 15:36:40|1982.9|1968.1|1983.4|1968.6|1984.4|1969.6|1982.4|1967.6|7
1738769810000|2025-02-05 15:36:50|1982.4|1967.6|1981.4|1966.6|1982.4|1967.6|1981.4|1966.6|5
1738769820000|2025-02-05 15:37:00|1980.4|1965.6|1979.9|1965.1|1981.4|1966.6|1979.9|1965.1|7
1738769830000|2025-02-05 15:37:10|1980.4|1965.6|1980.9|1966.1|1981.4|1966.6|1979.9|1965.1|11
1738769840000|2025-02-05 15:37:20|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|14
1738769850000|2025-02-05 15:37:30|1981.9|1967.1|1982.4|1967.6|1983.4|1968.6|1981.4|1966.6|7
1738769860000|2025-02-05 15:37:40|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1979.9|1965.1|7
1738769870000|2025-02-05 15:37:50|1979.9|1965.1|1980.4|1965.6|1981.4|1966.6|1979.9|1965.1|5
1738769880000|2025-02-05 15:38:00|1979.9|1965.1|1980.4|1965.6|1981.4|1966.6|1979.9|1965.1|6
1738769890000|2025-02-05 15:38:10|1980.9|1966.1|1982.4|1967.6|1982.4|1967.6|1980.4|1965.6|11
1738769900000|2025-02-05 15:38:20|1982.9|1968.1|1980.4|1965.6|1982.9|1968.1|1980.4|1965.6|7
1738769910000|2025-02-05 15:38:30|1980.9|1966.1|1981.9|1967.1|1982.4|1967.6|1980.9|1966.1|6
1738769920000|2025-02-05 15:38:40|1982.4|1967.6|1983.4|1968.6|1983.4|1968.6|1981.4|1966.6|10
1738769930000|2025-02-05 15:38:50|1982.9|1968.1|1981.9|1967.1|1983.4|1968.6|1981.9|1967.1|5
1738769940000|2025-02-05 15:39:00|1981.4|1966.6|1982.4|1967.6|1983.4|1968.6|1981.4|1966.6|6
1738769950000|2025-02-05 15:39:10|1982.9|1968.1|1984.4|1969.6|1984.4|1969.6|1982.4|1967.6|10
1738769960000|2025-02-05 15:39:20|1984.9|1970.1|1983.4|1968.6|1984.9|1970.1|1982.9|1968.1|5
1738769970000|2025-02-05 15:39:30|1982.9|1968.1|1980.4|1965.6|1982.9|1968.1|1980.4|1965.6|8
1738769980000|2025-02-05 15:39:40|1980.9|1966.1|1982.4|1967.6|1982.4|1967.6|1980.4|1965.6|10
1738769990000|2025-02-05 15:39:50|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|6
1738770000000|2025-02-05 15:40:00|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1981.9|1967.1|5
1738770010000|2025-02-05 15:40:10|1982.9|1968.1|1981.4|1966.6|1982.9|1968.1|1981.4|1966.6|6
1738770020000|2025-02-05 15:40:20|1981.9|1967.1|1980.9|1966.1|1981.9|1967.1|1980.9|1966.1|7
1738770030000|2025-02-05 15:40:30|1981.4|1966.6|1979.9|1965.1|1982.4|1967.6|1979.9|1965.1|13
1738770040000|2025-02-05 15:40:40|1980.4|1965.6|1982.4|1967.6|1982.4|1967.6|1980.4|1965.6|6
1738770050000|2025-02-05 15:40:50|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1981.4|1966.6|9
1738770060000|2025-02-05 15:41:00|1982.9|1968.1|1982.4|1967.6|1983.4|1968.6|1980.9|1966.1|14
1738770070000|2025-02-05 15:41:10|1983.4|1968.6|1984.4|1969.6|1984.4|1969.6|1982.4|1967.6|7
1738770080000|2025-02-05 15:41:20|1985.4|1970.6|1983.4|1968.6|1985.4|1970.6|1983.4|1968.6|5
1738770090000|2025-02-05 15:41:30|1984.4|1969.6|1983.9|1969.1|1984.4|1969.6|1983.4|1968.6|6
1738770100000|2025-02-05 15:41:40|1983.4|1968.6|1983.4|1968.6|1984.4|1969.6|1982.9|1968.1|6
1738770110000|2025-02-05 15:41:50|1982.9|1968.1|1984.4|1969.6|1984.4|1969.6|1982.9|1968.1|4
1738770120000|2025-02-05 15:42:00|1983.9|1969.1|1985.4|1970.6|1985.9|1971.1|1983.4|1968.6|10
1738770130000|2025-02-05 15:42:10|1985.9|1971.1|1986.9|1972.1|1986.9|1972.1|1984.9|1970.1|8
1738770140000|2025-02-05 15:42:20|1986.4|1971.6|1985.4|1970.6|1986.4|1971.6|1985.4|1970.6|5
1738770150000|2025-02-05 15:42:30|1985.9|1971.1|1987.4|1972.6|1987.4|1972.6|1985.4|1970.6|8
1738770160000|2025-02-05 15:42:40|1987.9|1973.1|1987.9|1973.1|1987.9|1973.1|1987.4|1972.6|3
1738770170000|2025-02-05 15:42:50|1987.4|1972.6|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|5
1738770180000|2025-02-05 15:43:00|1986.9|1972.1|1987.4|1972.6|1987.9|1973.1|1986.9|1972.1|6
1738770190000|2025-02-05 15:43:10|1986.9|1972.1|1985.9|1971.1|1986.9|1972.1|1985.9|1971.1|3
1738770200000|2025-02-05 15:43:20|1986.4|1971.6|1987.4|1972.6|1987.9|1973.1|1986.4|1971.6|5
1738770210000|2025-02-05 15:43:30|1986.9|1972.1|1983.9|1969.1|1986.9|1972.1|1983.9|1969.1|9
1738770220000|2025-02-05 15:43:40|1984.4|1969.6|1983.4|1968.6|1984.4|1969.6|1982.9|1968.1|5
1738770230000|2025-02-05 15:43:50|1983.9|1969.1|1982.4|1967.6|1984.4|1969.6|1982.4|1967.6|6
1738770240000|2025-02-05 15:44:00|1981.4|1966.6|1980.4|1965.6|1981.9|1967.1|1979.9|1965.1|15
1738770250000|2025-02-05 15:44:10|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|5
1738770260000|2025-02-05 15:44:20|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|4
1738770270000|2025-02-05 15:44:30|1981.9|1967.1|1979.9|1965.1|1982.4|1967.6|1979.9|1965.1|9
1738770280000|2025-02-05 15:44:40|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1738770290000|2025-02-05 15:44:50|1977.9|1963.1|1977.9|1963.1|1978.4|1963.6|1977.9|1963.1|5
1738770300000|2025-02-05 15:45:00|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1975.4|1960.6|7
1738770310000|2025-02-05 15:45:10|1976.4|1961.6|1977.4|1962.6|1977.9|1963.1|1976.4|1961.6|7
1738770320000|2025-02-05 15:45:20|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1974.4|1959.6|10
1738770330000|2025-02-05 15:45:30|1976.9|1962.1|1975.4|1960.6|1977.9|1963.1|1975.4|1960.6|11
1738770340000|2025-02-05 15:45:40|1974.4|1959.6|1974.9|1960.1|1974.9|1960.1|1973.9|1959.1|4
1738770350000|2025-02-05 15:45:50|1974.4|1959.6|1976.4|1961.6|1976.4|1961.6|1974.4|1959.6|5
1738770360000|2025-02-05 15:46:00|1977.4|1962.6|1976.9|1962.1|1978.4|1963.6|1976.4|1961.6|10
1738770370000|2025-02-05 15:46:10|1977.4|1962.6|1973.9|1959.1|1977.4|1962.6|1973.9|1959.1|9
1738770380000|2025-02-05 15:46:20|1974.4|1959.6|1974.4|1959.6|1975.9|1961.1|1974.4|1959.6|7
1738770390000|2025-02-05 15:46:30|1974.9|1960.1|1972.4|1957.6|1974.9|1960.1|1972.4|1957.6|5
1738770400000|2025-02-05 15:46:40|1973.4|1958.6|1975.9|1961.1|1977.4|1962.6|1973.4|1958.6|9
1738770410000|2025-02-05 15:46:50|1975.4|1960.6|1972.4|1957.6|1975.4|1960.6|1972.4|1957.6|9
1738770420000|2025-02-05 15:47:00|1972.9|1958.1|1969.4|1954.6|1972.9|1958.1|1969.4|1954.6|12
1738770430000|2025-02-05 15:47:10|1968.9|1954.1|1966.9|1952.1|1968.9|1954.1|1966.9|1952.1|6
1738770440000|2025-02-05 15:47:20|1967.4|1952.6|1965.9|1951.1|1967.4|1952.6|1965.9|1951.1|6
1738770450000|2025-02-05 15:47:30|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1738770460000|2025-02-05 15:47:40|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.9|1951.1|4
1738770470000|2025-02-05 15:47:50|1966.9|1952.1|1966.4|1951.6|1968.4|1953.6|1966.4|1951.6|9
1738770480000|2025-02-05 15:48:00|1965.9|1951.1|1966.4|1951.6|1966.9|1952.1|1965.9|1951.1|6
1738770490000|2025-02-05 15:48:10|1966.9|1952.1|1968.4|1953.6|1969.9|1955.1|1966.9|1952.1|7
1738770500000|2025-02-05 15:48:20|1968.9|1954.1|1972.4|1957.6|1972.4|1957.6|1968.9|1954.1|8
1738770510000|2025-02-05 15:48:30|1972.9|1958.1|1973.4|1958.6|1973.9|1959.1|1972.4|1957.6|6
1738770530000|2025-02-05 15:48:50|1973.9|1959.1|1972.4|1957.6|1973.9|1959.1|1971.9|1957.1|5
1738770540000|2025-02-05 15:49:00|1971.9|1957.1|1973.4|1958.6|1973.4|1958.6|1971.4|1956.6|11
1738770550000|2025-02-05 15:49:10|1972.9|1958.1|1970.9|1956.1|1972.9|1958.1|1970.9|1956.1|7
1738770560000|2025-02-05 15:49:20|1971.4|1956.6|1973.4|1958.6|1973.4|1958.6|1971.4|1956.6|4
1738770570000|2025-02-05 15:49:30|1972.9|1958.1|1971.4|1956.6|1972.9|1958.1|1970.4|1955.6|10
1738770580000|2025-02-05 15:49:40|1970.4|1955.6|1968.9|1954.1|1970.4|1955.6|1968.9|1954.1|4
1738770590000|2025-02-05 15:49:50|1969.4|1954.6|1968.4|1953.6|1969.4|1954.6|1968.4|1953.6|2
1738770600000|2025-02-05 15:50:00|1969.4|1954.6|1971.4|1956.6|1972.4|1957.6|1969.4|1954.6|16
1738770610000|2025-02-05 15:50:10|1970.4|1955.6|1968.9|1954.1|1970.4|1955.6|1968.4|1953.6|8
1738770620000|2025-02-05 15:50:20|1968.4|1953.6|1965.9|1951.1|1968.4|1953.6|1965.9|1951.1|8
1738770630000|2025-02-05 15:50:30|1966.4|1951.6|1965.9|1951.1|1966.4|1951.6|1965.9|1951.1|2
1738770640000|2025-02-05 15:50:40|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1965.9|1951.1|3
1738770650000|2025-02-05 15:50:50|1965.4|1950.6|1964.9|1950.1|1965.4|1950.6|1964.9|1950.1|2
1738770660000|2025-02-05 15:51:00|1964.4|1949.6|1963.9|1949.1|1964.4|1949.6|1963.9|1949.1|10
1738770670000|2025-02-05 15:51:10|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|2
1738770680000|2025-02-05 15:51:20|1962.4|1947.6|1961.9|1947.1|1963.4|1948.6|1961.9|1947.1|8
1738770690000|2025-02-05 15:51:30|1962.4|1947.6|1967.4|1952.6|1967.4|1952.6|1962.4|1947.6|12
1738770700000|2025-02-05 15:51:40|1966.9|1952.1|1965.4|1950.6|1967.4|1952.6|1965.4|1950.6|9
1738770710000|2025-02-05 15:51:50|1964.9|1950.1|1962.4|1947.6|1964.9|1950.1|1962.4|1947.6|5
1738770720000|2025-02-05 15:52:00|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.4|1946.6|14
1738770730000|2025-02-05 15:52:10|1962.9|1948.1|1965.9|1951.1|1965.9|1951.1|1962.4|1947.6|11
1738770740000|2025-02-05 15:52:20|1965.4|1950.6|1966.4|1951.6|1967.4|1952.6|1965.4|1950.6|11
1738770750000|2025-02-05 15:52:30|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1964.9|1950.1|10
1738770760000|2025-02-05 15:52:40|1965.9|1951.1|1963.4|1948.6|1965.9|1951.1|1962.9|1948.1|10
1738770770000|2025-02-05 15:52:50|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|6
1738770780000|2025-02-05 15:53:00|1965.4|1950.6|1968.4|1953.6|1968.4|1953.6|1965.4|1950.6|10
1738770790000|2025-02-05 15:53:10|1968.9|1954.1|1970.4|1955.6|1971.4|1956.6|1968.9|1954.1|10
1738770800000|2025-02-05 15:53:20|1969.9|1955.1|1970.9|1956.1|1970.9|1956.1|1969.4|1954.6|10
1738770810000|2025-02-05 15:53:30|1971.4|1956.6|1972.9|1958.1|1972.9|1958.1|1969.9|1955.1|12
1738770820000|2025-02-05 15:53:40|1972.4|1957.6|1971.4|1956.6|1972.9|1958.1|1970.9|1956.1|11
1738770830000|2025-02-05 15:53:50|1971.9|1957.1|1972.4|1957.6|1972.9|1958.1|1971.4|1956.6|10
1738770840000|2025-02-05 15:54:00|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|3
1738770850000|2025-02-05 15:54:10|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|6
1738770860000|2025-02-05 15:54:20|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738770870000|2025-02-05 15:54:30|1973.4|1958.6|1970.9|1956.1|1973.4|1958.6|1970.9|1956.1|8
1738770880000|2025-02-05 15:54:40|1970.4|1955.6|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|2
1738770890000|2025-02-05 15:54:50|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1969.4|1954.6|5
1738770900000|2025-02-05 15:55:00|1970.9|1956.1|1972.9|1958.1|1972.9|1958.1|1970.4|1955.6|11
1738770910000|2025-02-05 15:55:10|1973.4|1958.6|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|7
1738770920000|2025-02-05 15:55:20|1973.9|1959.1|1972.9|1958.1|1973.9|1959.1|1972.4|1957.6|5
1738770930000|2025-02-05 15:55:30|1973.4|1958.6|1973.9|1959.1|1973.9|1959.1|1971.9|1957.1|7
1738770940000|2025-02-05 15:55:40|1973.4|1958.6|1970.4|1955.6|1973.4|1958.6|1969.9|1955.1|12
1738770950000|2025-02-05 15:55:50|1970.9|1956.1|1971.9|1957.1|1971.9|1957.1|1970.9|1956.1|3
1738770960000|2025-02-05 15:56:00|1972.4|1957.6|1971.4|1956.6|1972.9|1958.1|1970.9|1956.1|8
1738770970000|2025-02-05 15:56:10|1971.9|1957.1|1970.4|1955.6|1971.9|1957.1|1970.4|1955.6|6
1738770980000|2025-02-05 15:56:20|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1969.9|1955.1|5
1738770990000|2025-02-05 15:56:30|1970.4|1955.6|1968.4|1953.6|1970.4|1955.6|1968.4|1953.6|7
1738771000000|2025-02-05 15:56:40|1967.9|1953.1|1969.4|1954.6|1969.4|1954.6|1967.4|1952.6|6
1738771010000|2025-02-05 15:56:50|1968.9|1954.1|1970.4|1955.6|1970.4|1955.6|1968.9|1954.1|5
1738771020000|2025-02-05 15:57:00|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1968.9|1954.1|10
1738771040000|2025-02-05 15:57:20|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.4|1954.6|6
1738771050000|2025-02-05 15:57:30|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.4|1954.6|4
1738771060000|2025-02-05 15:57:40|1971.4|1956.6|1974.4|1959.6|1974.4|1959.6|1971.4|1956.6|6
1738771070000|2025-02-05 15:57:50|1973.9|1959.1|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|4
1738771080000|2025-02-05 15:58:00|1972.4|1957.6|1971.4|1956.6|1972.9|1958.1|1971.4|1956.6|9
1738771090000|2025-02-05 15:58:10|1970.4|1955.6|1970.4|1955.6|1971.4|1956.6|1970.4|1955.6|5
1738771100000|2025-02-05 15:58:20|1969.9|1955.1|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|4
1738771110000|2025-02-05 15:58:30|1969.9|1955.1|1968.4|1953.6|1969.9|1955.1|1968.4|1953.6|5
1738771120000|2025-02-05 15:58:40|1968.9|1954.1|1968.9|1954.1|1969.9|1955.1|1968.4|1953.6|6
1738771130000|2025-02-05 15:58:50|1968.4|1953.6|1969.4|1954.6|1969.4|1954.6|1968.4|1953.6|7
1738771140000|2025-02-05 15:59:00|1968.9|1954.1|1971.4|1956.6|1971.4|1956.6|1968.4|1953.6|7
1738771150000|2025-02-05 15:59:10|1971.9|1957.1|1972.9|1958.1|1972.9|1958.1|1971.4|1956.6|9
1738771160000|2025-02-05 15:59:20|1972.4|1957.6|1971.9|1957.1|1972.4|1957.6|1971.4|1956.6|10
1738771170000|2025-02-05 15:59:30|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|5
1738771180000|2025-02-05 15:59:40|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1738771190000|2025-02-05 15:59:50|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|4
1738771200000|2025-02-05 16:00:00|1971.9|1957.1|1971.4|1956.6|1972.4|1957.6|1970.9|1956.1|13
1738771210000|2025-02-05 16:00:10|1971.9|1957.1|1975.4|1960.6|1975.9|1961.1|1971.9|1957.1|20
1738771220000|2025-02-05 16:00:20|1974.9|1960.1|1976.9|1962.1|1976.9|1962.1|1974.9|1960.1|8
1738771230000|2025-02-05 16:00:30|1978.4|1963.6|1978.4|1963.6|1979.4|1964.6|1977.4|1962.6|8
1738771240000|2025-02-05 16:00:40|1978.9|1964.1|1976.9|1962.1|1979.4|1964.6|1976.9|1962.1|9
1738771250000|2025-02-05 16:00:50|1976.4|1961.6|1978.4|1963.6|1979.4|1964.6|1976.4|1961.6|9
1738771260000|2025-02-05 16:01:00|1977.9|1963.1|1976.4|1961.6|1978.4|1963.6|1976.4|1961.6|10
1738771270000|2025-02-05 16:01:10|1976.9|1962.1|1974.4|1959.6|1977.4|1962.6|1974.4|1959.6|8
1738771280000|2025-02-05 16:01:20|1973.4|1958.6|1971.9|1957.1|1974.4|1959.6|1971.4|1956.6|11
1738771290000|2025-02-05 16:01:30|1972.4|1957.6|1971.4|1956.6|1973.9|1959.1|1971.4|1956.6|17
1738771300000|2025-02-05 16:01:40|1971.9|1957.1|1971.4|1956.6|1972.9|1958.1|1970.9|1956.1|7
1738771310000|2025-02-05 16:01:50|1970.9|1956.1|1969.9|1955.1|1971.4|1956.6|1969.4|1954.6|14
1738771320000|2025-02-05 16:02:00|1969.4|1954.6|1967.9|1953.1|1970.4|1955.6|1967.9|1953.1|15
1738771330000|2025-02-05 16:02:10|1967.4|1952.6|1967.9|1953.1|1968.9|1954.1|1966.4|1951.6|12
1738771340000|2025-02-05 16:02:20|1966.9|1952.1|1966.9|1952.1|1968.9|1954.1|1966.4|1951.6|15
1738771350000|2025-02-05 16:02:30|1966.4|1951.6|1967.9|1953.1|1968.4|1953.6|1966.4|1951.6|6
1738771360000|2025-02-05 16:02:40|1967.4|1952.6|1965.4|1950.6|1967.4|1952.6|1965.4|1950.6|8
1738771370000|2025-02-05 16:02:50|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|3
1738771380000|2025-02-05 16:03:00|1966.4|1951.6|1965.4|1950.6|1968.9|1954.1|1964.9|1950.1|12
1738771390000|2025-02-05 16:03:10|1964.9|1950.1|1967.9|1953.1|1969.4|1954.6|1964.4|1949.6|15
1738771400000|2025-02-05 16:03:20|1968.4|1953.6|1969.4|1954.6|1969.4|1954.6|1966.9|1952.1|9
1738771410000|2025-02-05 16:03:30|1970.4|1955.6|1973.4|1958.6|1973.4|1958.6|1970.4|1955.6|14
1738771420000|2025-02-05 16:03:40|1972.9|1958.1|1972.4|1957.6|1973.4|1958.6|1971.4|1956.6|11
1738771430000|2025-02-05 16:03:50|1973.4|1958.6|1972.4|1957.6|1973.4|1958.6|1971.9|1957.1|8
1738771440000|2025-02-05 16:04:00|1972.9|1958.1|1972.4|1957.6|1973.9|1959.1|1971.9|1957.1|7
1738771450000|2025-02-05 16:04:10|1971.9|1957.1|1969.4|1954.6|1972.4|1957.6|1968.9|1954.1|12
1738771460000|2025-02-05 16:04:20|1968.9|1954.1|1965.9|1951.1|1968.9|1954.1|1965.9|1951.1|9
1738771470000|2025-02-05 16:04:30|1966.4|1951.6|1964.4|1949.6|1966.4|1951.6|1964.4|1949.6|11
1738771480000|2025-02-05 16:04:40|1963.4|1948.6|1962.4|1947.6|1963.9|1949.1|1962.4|1947.6|9
1738771490000|2025-02-05 16:04:50|1961.9|1947.1|1960.4|1945.6|1962.4|1947.6|1960.4|1945.6|10
1738771500000|2025-02-05 16:05:00|1960.9|1946.1|1964.4|1949.6|1965.4|1950.6|1959.9|1945.1|13
1738771510000|2025-02-05 16:05:10|1964.9|1950.1|1960.4|1945.6|1964.9|1950.1|1960.4|1945.6|13
1738771530000|2025-02-05 16:05:30|1959.9|1945.1|1955.9|1941.1|1959.9|1945.1|1955.9|1941.1|5
1738771540000|2025-02-05 16:05:40|1956.4|1941.6|1956.4|1941.6|1957.4|1942.6|1956.4|1941.6|4
1738771550000|2025-02-05 16:05:50|1956.9|1942.1|1961.4|1946.6|1961.4|1946.6|1956.4|1941.6|14
1738771560000|2025-02-05 16:06:00|1962.4|1947.6|1958.4|1943.6|1963.4|1948.6|1957.9|1943.1|13
1738771570000|2025-02-05 16:06:10|1958.9|1944.1|1956.4|1941.6|1959.4|1944.6|1956.4|1941.6|11
1738771580000|2025-02-05 16:06:20|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1955.9|1941.1|9
1738771590000|2025-02-05 16:06:30|1956.9|1942.1|1961.9|1947.1|1962.4|1947.6|1956.9|1942.1|16
1738771600000|2025-02-05 16:06:40|1961.4|1946.6|1957.4|1942.6|1961.4|1946.6|1956.9|1942.1|13
1738771610000|2025-02-05 16:06:50|1956.9|1942.1|1957.4|1942.6|1957.9|1943.1|1956.4|1941.6|7
1738771620000|2025-02-05 16:07:00|1956.9|1942.1|1959.4|1944.6|1959.4|1944.6|1956.9|1942.1|11
1738771630000|2025-02-05 16:07:10|1960.4|1945.6|1964.4|1949.6|1964.4|1949.6|1960.4|1945.6|14
1738771640000|2025-02-05 16:07:20|1963.4|1948.6|1962.4|1947.6|1964.4|1949.6|1962.4|1947.6|12
1738771650000|2025-02-05 16:07:30|1961.9|1947.1|1963.4|1948.6|1964.4|1949.6|1960.9|1946.1|16
1738771660000|2025-02-05 16:07:40|1962.9|1948.1|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|8
1738771670000|2025-02-05 16:07:50|1962.9|1948.1|1959.9|1945.1|1963.4|1948.6|1959.4|1944.6|15
1738771680000|2025-02-05 16:08:00|1960.4|1945.6|1958.4|1943.6|1960.4|1945.6|1958.4|1943.6|13
1738771690000|2025-02-05 16:08:10|1958.9|1944.1|1957.9|1943.1|1958.9|1944.1|1956.4|1941.6|8
1738771700000|2025-02-05 16:08:20|1957.4|1942.6|1955.9|1941.1|1957.9|1943.1|1955.9|1941.1|6
1738771710000|2025-02-05 16:08:30|1956.4|1941.6|1957.4|1942.6|1958.4|1943.6|1955.9|1941.1|11
1738771720000|2025-02-05 16:08:40|1956.9|1942.1|1955.9|1941.1|1956.9|1942.1|1955.9|1941.1|5
1738771730000|2025-02-05 16:08:50|1956.4|1941.6|1955.4|1940.6|1956.9|1942.1|1955.4|1940.6|5
1738771740000|2025-02-05 16:09:00|1956.4|1941.6|1961.4|1946.6|1961.4|1946.6|1955.4|1940.6|14
1738771750000|2025-02-05 16:09:10|1962.4|1947.6|1963.9|1949.1|1964.4|1949.6|1962.4|1947.6|15
1738771760000|2025-02-05 16:09:20|1963.4|1948.6|1963.4|1948.6|1964.4|1949.6|1961.9|1947.1|18
1738771770000|2025-02-05 16:09:30|1964.4|1949.6|1961.4|1946.6|1964.4|1949.6|1961.4|1946.6|17
1738771780000|2025-02-05 16:09:40|1962.4|1947.6|1960.9|1946.1|1962.4|1947.6|1960.9|1946.1|3
1738771790000|2025-02-05 16:09:50|1960.4|1945.6|1960.9|1946.1|1961.9|1947.1|1959.4|1944.6|12
1738771800000|2025-02-05 16:10:00|1961.4|1946.6|1964.4|1949.6|1964.4|1949.6|1961.4|1946.6|19
1738771810000|2025-02-05 16:10:10|1963.4|1948.6|1964.4|1949.6|1964.4|1949.6|1962.4|1947.6|7
1738771820000|2025-02-05 16:10:20|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1961.4|1946.6|13
1738771830000|2025-02-05 16:10:30|1962.4|1947.6|1961.4|1946.6|1962.9|1948.1|1960.4|1945.6|17
1738771840000|2025-02-05 16:10:40|1960.9|1946.1|1963.4|1948.6|1964.4|1949.6|1960.9|1946.1|13
1738771850000|2025-02-05 16:10:50|1962.4|1947.6|1960.4|1945.6|1962.4|1947.6|1960.4|1945.6|4
1738771860000|2025-02-05 16:11:00|1959.4|1944.6|1959.4|1944.6|1960.4|1945.6|1958.9|1944.1|10
1738771870000|2025-02-05 16:11:10|1958.4|1943.6|1955.9|1941.1|1958.4|1943.6|1955.4|1940.6|16
1738771880000|2025-02-05 16:11:20|1956.4|1941.6|1955.9|1941.1|1957.4|1942.6|1955.9|1941.1|8
1738771890000|2025-02-05 16:11:30|1956.4|1941.6|1956.4|1941.6|1957.4|1942.6|1955.4|1940.6|8
1738771900000|2025-02-05 16:11:40|1956.9|1942.1|1952.4|1937.6|1957.4|1942.6|1952.4|1937.6|14
1738771910000|2025-02-05 16:11:50|1953.4|1938.6|1952.4|1937.6|1955.4|1940.6|1952.4|1937.6|18
1738771920000|2025-02-05 16:12:00|1952.9|1938.1|1950.9|1936.1|1952.9|1938.1|1949.9|1935.1|11
1738771930000|2025-02-05 16:12:10|1951.4|1936.6|1952.4|1937.6|1952.4|1937.6|1950.4|1935.6|13
1738771940000|2025-02-05 16:12:20|1951.9|1937.1|1949.4|1934.6|1952.4|1937.6|1949.4|1934.6|11
1738771950000|2025-02-05 16:12:30|1950.4|1935.6|1951.4|1936.6|1951.4|1936.6|1949.9|1935.1|10
1738771960000|2025-02-05 16:12:40|1950.9|1936.1|1950.4|1935.6|1951.9|1937.1|1950.4|1935.6|11
1738771970000|2025-02-05 16:12:50|1950.9|1936.1|1954.4|1939.6|1954.9|1940.1|1950.9|1936.1|9
1738771980000|2025-02-05 16:13:00|1955.4|1940.6|1955.4|1940.6|1956.4|1941.6|1953.4|1938.6|13
1738771990000|2025-02-05 16:13:10|1954.9|1940.1|1952.4|1937.6|1954.9|1940.1|1951.9|1937.1|9
1738772000000|2025-02-05 16:13:20|1952.9|1938.1|1950.4|1935.6|1953.4|1938.6|1950.4|1935.6|8
1738772010000|2025-02-05 16:13:30|1950.9|1936.1|1951.4|1936.6|1953.4|1938.6|1950.9|1936.1|12
1738772020000|2025-02-05 16:13:40|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|7
1738772030000|2025-02-05 16:13:50|1949.9|1935.1|1947.9|1933.1|1949.9|1935.1|1947.4|1932.6|9
1738772040000|2025-02-05 16:14:00|1948.4|1933.6|1947.9|1933.1|1948.9|1934.1|1947.9|1933.1|8
1738772050000|2025-02-05 16:14:10|1947.4|1932.6|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|2
1738772060000|2025-02-05 16:14:20|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.9|1932.1|2
1738772070000|2025-02-05 16:14:30|1946.9|1932.1|1947.9|1933.1|1947.9|1933.1|1946.4|1931.6|5
1738772080000|2025-02-05 16:14:40|1947.4|1932.6|1948.4|1933.6|1949.4|1934.6|1947.4|1932.6|10
1738772090000|2025-02-05 16:14:50|1948.9|1934.1|1949.9|1935.1|1952.4|1937.6|1948.9|1934.1|13
1738772100000|2025-02-05 16:15:00|1949.4|1934.6|1949.4|1934.6|1949.9|1935.1|1948.4|1933.6|15
1738772110000|2025-02-05 16:15:10|1948.9|1934.1|1948.9|1934.1|1949.9|1935.1|1946.4|1931.6|16
1738772120000|2025-02-05 16:15:20|1948.4|1933.6|1952.4|1937.6|1952.4|1937.6|1948.4|1933.6|13
1738772130000|2025-02-05 16:15:30|1953.4|1938.6|1954.4|1939.6|1954.9|1940.1|1953.4|1938.6|11
1738772140000|2025-02-05 16:15:40|1953.9|1939.1|1951.4|1936.6|1953.9|1939.1|1951.4|1936.6|7
1738772150000|2025-02-05 16:15:50|1950.9|1936.1|1949.4|1934.6|1950.9|1936.1|1948.9|1934.1|6
1738772160000|2025-02-05 16:16:00|1949.9|1935.1|1946.9|1932.1|1950.4|1935.6|1946.9|1932.1|12
1738772170000|2025-02-05 16:16:10|1947.4|1932.6|1943.9|1929.1|1947.4|1932.6|1943.9|1929.1|15
1738772180000|2025-02-05 16:16:20|1942.4|1927.6|1944.4|1929.6|1945.4|1930.6|1942.4|1927.6|11
1738772190000|2025-02-05 16:16:30|1944.9|1930.1|1943.4|1928.6|1944.9|1930.1|1943.4|1928.6|6
1738772200000|2025-02-05 16:16:40|1942.4|1927.6|1933.9|1919.1|1942.4|1927.6|1933.4|1918.6|14
1738772210000|2025-02-05 16:16:50|1934.4|1919.6|1935.4|1920.6|1935.4|1920.6|1933.4|1918.6|10
1738772220000|2025-02-05 16:17:00|1934.4|1919.6|1934.4|1919.6|1936.4|1921.6|1933.9|1919.1|9
1738772230000|2025-02-05 16:17:10|1935.4|1920.6|1935.4|1920.6|1935.9|1921.1|1934.9|1920.1|9
1738772240000|2025-02-05 16:17:20|1934.9|1920.1|1935.9|1921.1|1936.4|1921.6|1934.4|1919.6|8
1738772250000|2025-02-05 16:17:30|1936.4|1921.6|1933.9|1919.1|1936.9|1922.1|1933.4|1918.6|15
1738772260000|2025-02-05 16:17:40|1932.9|1918.1|1932.4|1917.6|1933.4|1918.6|1931.9|1917.1|12
1738772270000|2025-02-05 16:17:50|1931.9|1917.1|1931.9|1917.1|1932.4|1917.6|1931.9|1917.1|3
1738772280000|2025-02-05 16:18:00|1930.4|1915.6|1931.4|1916.6|1931.9|1917.1|1930.4|1915.6|9
1738772290000|2025-02-05 16:18:10|1930.9|1916.1|1932.9|1918.1|1933.9|1919.1|1930.9|1916.1|13
1738772300000|2025-02-05 16:18:20|1932.4|1917.6|1933.4|1918.6|1933.4|1918.6|1931.4|1916.6|5
1738772310000|2025-02-05 16:18:30|1933.9|1919.1|1932.9|1918.1|1935.9|1921.1|1932.9|1918.1|12
1738772320000|2025-02-05 16:18:40|1931.9|1917.1|1931.4|1916.6|1932.9|1918.1|1930.4|1915.6|10
1738772330000|2025-02-05 16:18:50|1930.4|1915.6|1929.9|1915.1|1930.4|1915.6|1929.9|1915.1|2
1738772340000|2025-02-05 16:19:00|1929.4|1914.6|1935.4|1920.6|1935.4|1920.6|1928.9|1914.1|14
1738772350000|2025-02-05 16:19:10|1935.9|1921.1|1938.9|1924.1|1939.4|1924.6|1935.4|1920.6|18
1738772360000|2025-02-05 16:19:20|1938.4|1923.6|1932.4|1917.6|1938.4|1923.6|1932.4|1917.6|15
1738772370000|2025-02-05 16:19:30|1932.9|1918.1|1935.9|1921.1|1935.9|1921.1|1932.9|1918.1|8
1738772380000|2025-02-05 16:19:40|1934.9|1920.1|1937.4|1922.6|1938.4|1923.6|1933.9|1919.1|14
1738772390000|2025-02-05 16:19:50|1937.9|1923.1|1939.4|1924.6|1939.4|1924.6|1937.4|1922.6|7
1738772400000|2025-02-05 16:20:00|1940.4|1925.6|1943.4|1928.6|1943.4|1928.6|1938.4|1923.6|20
1738772410000|2025-02-05 16:20:10|1943.9|1929.1|1938.9|1924.1|1943.9|1929.1|1938.4|1923.6|16
1738772420000|2025-02-05 16:20:20|1939.4|1924.6|1940.9|1926.1|1940.9|1926.1|1937.4|1922.6|18
1738772430000|2025-02-05 16:20:30|1941.4|1926.6|1943.4|1928.6|1943.4|1928.6|1940.4|1925.6|11
1738772440000|2025-02-05 16:20:40|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|2
1738772450000|2025-02-05 16:20:50|1943.9|1929.1|1945.9|1931.1|1945.9|1931.1|1943.9|1929.1|3
1738772460000|2025-02-05 16:21:00|1945.4|1930.6|1947.4|1932.6|1947.4|1932.6|1944.4|1929.6|7
1738772470000|2025-02-05 16:21:10|1946.4|1931.6|1944.9|1930.1|1946.4|1931.6|1944.4|1929.6|16
1738772480000|2025-02-05 16:21:20|1944.4|1929.6|1941.9|1927.1|1944.4|1929.6|1940.4|1925.6|15
1738772490000|2025-02-05 16:21:30|1941.4|1926.6|1941.4|1926.6|1941.9|1927.1|1940.4|1925.6|9
1738772500000|2025-02-05 16:21:40|1940.9|1926.1|1940.4|1925.6|1940.9|1926.1|1939.4|1924.6|9
1738772510000|2025-02-05 16:21:50|1941.4|1926.6|1941.4|1926.6|1942.4|1927.6|1940.9|1926.1|7
1738772520000|2025-02-05 16:22:00|1942.4|1927.6|1939.9|1925.1|1942.9|1928.1|1939.4|1924.6|12
1738772530000|2025-02-05 16:22:10|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1937.9|1923.1|10
1738772540000|2025-02-05 16:22:20|1938.9|1924.1|1937.9|1923.1|1938.9|1924.1|1937.9|1923.1|5
1738772550000|2025-02-05 16:22:30|1937.4|1922.6|1936.4|1921.6|1938.4|1923.6|1936.4|1921.6|11
1738772560000|2025-02-05 16:22:40|1935.9|1921.1|1938.4|1923.6|1938.4|1923.6|1935.9|1921.1|6
1738772570000|2025-02-05 16:22:50|1937.9|1923.1|1942.4|1927.6|1942.4|1927.6|1937.9|1923.1|12
1738772580000|2025-02-05 16:23:00|1942.9|1928.1|1939.4|1924.6|1943.4|1928.6|1938.9|1924.1|15
1738772590000|2025-02-05 16:23:10|1938.9|1924.1|1936.4|1921.6|1938.9|1924.1|1936.4|1921.6|11
1738772600000|2025-02-05 16:23:20|1935.9|1921.1|1934.9|1920.1|1935.9|1921.1|1934.4|1919.6|4
1738772610000|2025-02-05 16:23:30|1935.4|1920.6|1934.9|1920.1|1935.4|1920.6|1934.9|1920.1|6
1738772620000|2025-02-05 16:23:40|1935.4|1920.6|1937.4|1922.6|1937.9|1923.1|1934.9|1920.1|13
1738772630000|2025-02-05 16:23:50|1936.9|1922.1|1935.4|1920.6|1936.9|1922.1|1934.9|1920.1|8
1738772640000|2025-02-05 16:24:00|1934.9|1920.1|1932.4|1917.6|1934.9|1920.1|1932.4|1917.6|8
1738772650000|2025-02-05 16:24:10|1933.4|1918.6|1933.9|1919.1|1934.4|1919.6|1933.4|1918.6|6
1738772660000|2025-02-05 16:24:20|1934.4|1919.6|1937.9|1923.1|1937.9|1923.1|1933.9|1919.1|16
1738772670000|2025-02-05 16:24:30|1937.4|1922.6|1938.4|1923.6|1939.4|1924.6|1937.4|1922.6|8
1738772680000|2025-02-05 16:24:40|1939.4|1924.6|1939.4|1924.6|1940.4|1925.6|1938.4|1923.6|9
1738772690000|2025-02-05 16:24:50|1938.9|1924.1|1940.4|1925.6|1940.4|1925.6|1938.9|1924.1|5
1738772700000|2025-02-05 16:25:00|1939.4|1924.6|1942.9|1928.1|1942.9|1928.1|1939.4|1924.6|8
1738772710000|2025-02-05 16:25:10|1943.4|1928.6|1940.4|1925.6|1943.4|1928.6|1940.4|1925.6|9
1738772720000|2025-02-05 16:25:20|1939.9|1925.1|1942.4|1927.6|1942.4|1927.6|1939.4|1924.6|6
1738772730000|2025-02-05 16:25:30|1941.9|1927.1|1940.4|1925.6|1943.4|1928.6|1940.4|1925.6|13
1738772740000|2025-02-05 16:25:40|1941.4|1926.6|1942.4|1927.6|1942.4|1927.6|1941.4|1926.6|8
1738772750000|2025-02-05 16:25:50|1943.4|1928.6|1942.4|1927.6|1943.4|1928.6|1941.9|1927.1|4
1738772760000|2025-02-05 16:26:00|1943.4|1928.6|1942.9|1928.1|1943.9|1929.1|1942.9|1928.1|8
1738772770000|2025-02-05 16:26:10|1943.4|1928.6|1943.4|1928.6|1945.4|1930.6|1943.4|1928.6|6
1738772780000|2025-02-05 16:26:20|1944.4|1929.6|1945.4|1930.6|1946.4|1931.6|1944.4|1929.6|5
1738772790000|2025-02-05 16:26:30|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1943.4|1928.6|9
1738772800000|2025-02-05 16:26:40|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1943.4|1928.6|6
1738772810000|2025-02-05 16:26:50|1944.9|1930.1|1943.4|1928.6|1945.4|1930.6|1943.4|1928.6|8
1738772820000|2025-02-05 16:27:00|1942.9|1928.1|1942.9|1928.1|1943.4|1928.6|1941.4|1926.6|9
1738772830000|2025-02-05 16:27:10|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1939.4|1924.6|11
1738772840000|2025-02-05 16:27:20|1942.4|1927.6|1944.4|1929.6|1944.4|1929.6|1942.4|1927.6|10
1738772850000|2025-02-05 16:27:30|1943.9|1929.1|1944.9|1930.1|1944.9|1930.1|1943.9|1929.1|3
1738772860000|2025-02-05 16:27:40|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1944.4|1929.6|8
1738772870000|2025-02-05 16:27:50|1945.4|1930.6|1943.4|1928.6|1945.4|1930.6|1942.9|1928.1|7
1738772880000|2025-02-05 16:28:00|1942.9|1928.1|1943.4|1928.6|1944.4|1929.6|1942.9|1928.1|5
1738772890000|2025-02-05 16:28:10|1942.9|1928.1|1944.9|1930.1|1945.4|1930.6|1941.4|1926.6|12
1738772910000|2025-02-05 16:28:30|1945.4|1930.6|1944.4|1929.6|1945.4|1930.6|1942.9|1928.1|15
1738772920000|2025-02-05 16:28:40|1945.4|1930.6|1945.9|1931.1|1946.4|1931.6|1945.4|1930.6|8
1738772930000|2025-02-05 16:28:50|1945.4|1930.6|1944.9|1930.1|1945.4|1930.6|1944.4|1929.6|8
1738772940000|2025-02-05 16:29:00|1944.4|1929.6|1944.9|1930.1|1945.9|1931.1|1944.4|1929.6|13
1738772950000|2025-02-05 16:29:10|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1944.9|1930.1|11
1738772960000|2025-02-05 16:29:20|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1944.4|1929.6|9
1738772970000|2025-02-05 16:29:30|1945.9|1931.1|1945.9|1931.1|1946.4|1931.6|1945.4|1930.6|9
1738772980000|2025-02-05 16:29:40|1946.4|1931.6|1944.4|1929.6|1946.4|1931.6|1944.4|1929.6|6
1738772990000|2025-02-05 16:29:50|1944.9|1930.1|1945.9|1931.1|1946.9|1932.1|1944.9|1930.1|9
1738773000000|2025-02-05 16:30:00|1945.4|1930.6|1945.4|1930.6|1947.4|1932.6|1945.4|1930.6|8
1738773010000|2025-02-05 16:30:10|1946.4|1931.6|1946.4|1931.6|1947.4|1932.6|1945.9|1931.1|8
1738773020000|2025-02-05 16:30:20|1945.9|1931.1|1941.4|1926.6|1945.9|1931.1|1941.4|1926.6|18
1738773030000|2025-02-05 16:30:30|1941.9|1927.1|1944.4|1929.6|1945.4|1930.6|1941.9|1927.1|10
1738773040000|2025-02-05 16:30:40|1944.9|1930.1|1946.9|1932.1|1946.9|1932.1|1944.9|1930.1|12
1738773050000|2025-02-05 16:30:50|1946.4|1931.6|1946.4|1931.6|1947.4|1932.6|1945.4|1930.6|8
1738773060000|2025-02-05 16:31:00|1945.9|1931.1|1947.4|1932.6|1947.9|1933.1|1945.9|1931.1|8
1738773070000|2025-02-05 16:31:10|1947.9|1933.1|1946.4|1931.6|1947.9|1933.1|1943.9|1929.1|13
1738773080000|2025-02-05 16:31:20|1946.9|1932.1|1947.9|1933.1|1947.9|1933.1|1946.9|1932.1|5
1738773090000|2025-02-05 16:31:30|1949.4|1934.6|1949.4|1934.6|1949.9|1935.1|1946.9|1932.1|11
1738773100000|2025-02-05 16:31:40|1949.9|1935.1|1947.4|1932.6|1949.9|1935.1|1946.4|1931.6|8
1738773110000|2025-02-05 16:31:50|1947.9|1933.1|1944.9|1930.1|1948.4|1933.6|1944.4|1929.6|14
1738773120000|2025-02-05 16:32:00|1944.4|1929.6|1944.4|1929.6|1946.4|1931.6|1944.4|1929.6|12
1738773130000|2025-02-05 16:32:10|1943.4|1928.6|1941.9|1927.1|1943.4|1928.6|1941.4|1926.6|16
1738773140000|2025-02-05 16:32:20|1942.4|1927.6|1939.4|1924.6|1942.4|1927.6|1939.4|1924.6|13
1738773150000|2025-02-05 16:32:30|1938.9|1924.1|1938.4|1923.6|1939.4|1924.6|1938.4|1923.6|10
1738773160000|2025-02-05 16:32:40|1937.4|1922.6|1936.9|1922.1|1937.4|1922.6|1935.4|1920.6|9
1738773170000|2025-02-05 16:32:50|1936.4|1921.6|1938.4|1923.6|1939.4|1924.6|1936.4|1921.6|13
1738773180000|2025-02-05 16:33:00|1938.9|1924.1|1938.4|1923.6|1941.4|1926.6|1937.4|1922.6|19
1738773190000|2025-02-05 16:33:10|1937.9|1923.1|1935.4|1920.6|1938.4|1923.6|1935.4|1920.6|11
1738773200000|2025-02-05 16:33:20|1934.4|1919.6|1931.9|1917.1|1934.4|1919.6|1931.9|1917.1|8
1738773210000|2025-02-05 16:33:30|1930.9|1916.1|1933.4|1918.6|1933.4|1918.6|1930.9|1916.1|14
1738773220000|2025-02-05 16:33:40|1932.9|1918.1|1930.9|1916.1|1932.9|1918.1|1930.9|1916.1|7
1738773230000|2025-02-05 16:33:50|1931.4|1916.6|1930.4|1915.6|1931.4|1916.6|1930.4|1915.6|7
1738773240000|2025-02-05 16:34:00|1929.9|1915.1|1925.9|1911.1|1929.9|1915.1|1924.4|1909.6|14
1738773250000|2025-02-05 16:34:10|1926.4|1911.6|1928.9|1914.1|1929.4|1914.6|1926.4|1911.6|22
1738773260000|2025-02-05 16:34:20|1928.4|1913.6|1926.9|1912.1|1928.4|1913.6|1925.9|1911.1|7
1738773270000|2025-02-05 16:34:30|1926.4|1911.6|1927.4|1912.6|1927.9|1913.1|1925.4|1910.6|13
1738773280000|2025-02-05 16:34:40|1927.9|1913.1|1929.4|1914.6|1931.9|1917.1|1927.9|1913.1|13
1738773290000|2025-02-05 16:34:50|1928.9|1914.1|1926.4|1911.6|1928.9|1914.1|1925.9|1911.1|8
1738773300000|2025-02-05 16:35:00|1925.9|1911.1|1928.4|1913.6|1928.4|1913.6|1925.9|1911.1|8
1738773310000|2025-02-05 16:35:10|1928.9|1914.1|1930.4|1915.6|1931.9|1917.1|1928.9|1914.1|16
1738773320000|2025-02-05 16:35:20|1929.9|1915.1|1929.4|1914.6|1930.4|1915.6|1928.4|1913.6|14
1738773330000|2025-02-05 16:35:30|1929.9|1915.1|1931.4|1916.6|1931.4|1916.6|1928.9|1914.1|8
1738773340000|2025-02-05 16:35:40|1931.9|1917.1|1936.4|1921.6|1936.4|1921.6|1931.9|1917.1|16
1738773350000|2025-02-05 16:35:50|1935.9|1921.1|1933.4|1918.6|1935.9|1921.1|1932.9|1918.1|8
1738773360000|2025-02-05 16:36:00|1934.9|1920.1|1937.9|1923.1|1937.9|1923.1|1934.4|1919.6|12
1738773370000|2025-02-05 16:36:10|1937.4|1922.6|1937.9|1923.1|1937.9|1923.1|1937.4|1922.6|4
1738773380000|2025-02-05 16:36:20|1937.4|1922.6|1935.9|1921.1|1937.4|1922.6|1934.9|1920.1|10
1738773390000|2025-02-05 16:36:30|1936.4|1921.6|1937.4|1922.6|1937.9|1923.1|1936.4|1921.6|9
1738773400000|2025-02-05 16:36:40|1936.9|1922.1|1937.9|1923.1|1937.9|1923.1|1936.9|1922.1|3
1738773410000|2025-02-05 16:36:50|1937.4|1922.6|1935.9|1921.1|1937.4|1922.6|1935.9|1921.1|8
1738773420000|2025-02-05 16:37:00|1936.4|1921.6|1934.4|1919.6|1936.4|1921.6|1934.4|1919.6|12
1738773430000|2025-02-05 16:37:10|1933.9|1919.1|1932.9|1918.1|1933.9|1919.1|1932.4|1917.6|10
1738773440000|2025-02-05 16:37:20|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1930.4|1915.6|11
1738773450000|2025-02-05 16:37:30|1932.9|1918.1|1932.4|1917.6|1933.4|1918.6|1931.4|1916.6|9
1738773460000|2025-02-05 16:37:40|1931.4|1916.6|1933.4|1918.6|1933.4|1918.6|1931.4|1916.6|5
1738773470000|2025-02-05 16:37:50|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1933.4|1918.6|2
1738773480000|2025-02-05 16:38:00|1933.9|1919.1|1937.4|1922.6|1937.9|1923.1|1933.9|1919.1|16
1738773490000|2025-02-05 16:38:10|1936.9|1922.1|1931.9|1917.1|1936.9|1922.1|1931.9|1917.1|14
1738773500000|2025-02-05 16:38:20|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1
1738773510000|2025-02-05 16:38:30|1931.9|1917.1|1930.4|1915.6|1932.4|1917.6|1929.9|1915.1|12
1738773520000|2025-02-05 16:38:40|1929.9|1915.1|1931.9|1917.1|1932.4|1917.6|1929.9|1915.1|7
1738773530000|2025-02-05 16:38:50|1932.4|1917.6|1930.4|1915.6|1932.4|1917.6|1929.4|1914.6|12
1738773540000|2025-02-05 16:39:00|1931.4|1916.6|1930.4|1915.6|1931.9|1917.1|1930.4|1915.6|8
1738773550000|2025-02-05 16:39:10|1929.9|1915.1|1928.9|1914.1|1929.9|1915.1|1928.9|1914.1|5
1738773560000|2025-02-05 16:39:20|1929.4|1914.6|1928.4|1913.6|1929.4|1914.6|1927.9|1913.1|11
1738773570000|2025-02-05 16:39:30|1928.9|1914.1|1931.4|1916.6|1931.4|1916.6|1928.9|1914.1|10
1738773580000|2025-02-05 16:39:40|1930.9|1916.1|1930.4|1915.6|1931.9|1917.1|1930.4|1915.6|10
1738773590000|2025-02-05 16:39:50|1930.9|1916.1|1931.4|1916.6|1931.9|1917.1|1930.4|1915.6|15
1738773600000|2025-02-05 16:40:00|1930.9|1916.1|1929.4|1914.6|1931.9|1917.1|1929.4|1914.6|14
1738773610000|2025-02-05 16:40:10|1929.9|1915.1|1928.9|1914.1|1930.9|1916.1|1928.4|1913.6|13
1738773620000|2025-02-05 16:40:20|1929.4|1914.6|1929.4|1914.6|1929.9|1915.1|1928.4|1913.6|7
1738773630000|2025-02-05 16:40:30|1928.9|1914.1|1929.9|1915.1|1930.9|1916.1|1928.9|1914.1|9
1738773640000|2025-02-05 16:40:40|1930.4|1915.6|1931.4|1916.6|1931.4|1916.6|1929.9|1915.1|10
1738773650000|2025-02-05 16:40:50|1931.9|1917.1|1933.4|1918.6|1933.4|1918.6|1931.4|1916.6|10
1738773660000|2025-02-05 16:41:00|1934.4|1919.6|1935.4|1920.6|1935.9|1921.1|1934.4|1919.6|10
1738773670000|2025-02-05 16:41:10|1936.4|1921.6|1936.4|1921.6|1936.9|1922.1|1935.9|1921.1|9
1738773680000|2025-02-05 16:41:20|1935.9|1921.1|1937.4|1922.6|1937.9|1923.1|1935.9|1921.1|7
1738773690000|2025-02-05 16:41:30|1936.9|1922.1|1937.9|1923.1|1937.9|1923.1|1936.9|1922.1|3
1738773700000|2025-02-05 16:41:40|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1936.9|1922.1|3
1738773710000|2025-02-05 16:41:50|1937.9|1923.1|1937.4|1922.6|1937.9|1923.1|1937.4|1922.6|4
1738773720000|2025-02-05 16:42:00|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1738773740000|2025-02-05 16:42:20|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1
1738773750000|2025-02-05 16:42:30|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1738773780000|2025-02-05 16:43:00|1939.4|1924.6|1939.9|1925.1|1939.9|1925.1|1939.4|1924.6|2
1738773790000|2025-02-05 16:43:10|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|6
1738773800000|2025-02-05 16:43:20|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1939.4|1924.6|3
1738773810000|2025-02-05 16:43:30|1939.4|1924.6|1937.9|1923.1|1939.4|1924.6|1937.9|1923.1|4
1738773820000|2025-02-05 16:43:40|1937.4|1922.6|1937.9|1923.1|1937.9|1923.1|1937.4|1922.6|2
1738773830000|2025-02-05 16:43:50|1937.4|1922.6|1935.4|1920.6|1937.4|1922.6|1935.4|1920.6|10
1738773840000|2025-02-05 16:44:00|1935.9|1921.1|1935.4|1920.6|1936.4|1921.6|1935.4|1920.6|4
1738773850000|2025-02-05 16:44:10|1935.9|1921.1|1938.4|1923.6|1938.4|1923.6|1935.9|1921.1|6
1738773860000|2025-02-05 16:44:20|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|6
1738773870000|2025-02-05 16:44:30|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1
1738773880000|2025-02-05 16:44:40|1939.4|1924.6|1938.4|1923.6|1939.4|1924.6|1938.4|1923.6|2
1738773890000|2025-02-05 16:44:50|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1937.9|1923.1|6
1738773900000|2025-02-05 16:45:00|1937.9|1923.1|1936.4|1921.6|1937.9|1923.1|1935.4|1920.6|7
1738773910000|2025-02-05 16:45:10|1935.4|1920.6|1935.4|1920.6|1936.4|1921.6|1934.4|1919.6|9
1738773920000|2025-02-05 16:45:20|1935.9|1921.1|1934.4|1919.6|1935.9|1921.1|1933.9|1919.1|9
1738773930000|2025-02-05 16:45:30|1935.4|1920.6|1936.4|1921.6|1936.4|1921.6|1935.4|1920.6|7
1738773940000|2025-02-05 16:45:40|1935.4|1920.6|1937.4|1922.6|1937.4|1922.6|1935.4|1920.6|4
1738773950000|2025-02-05 16:45:50|1936.4|1921.6|1937.9|1923.1|1937.9|1923.1|1936.4|1921.6|6
1738773960000|2025-02-05 16:46:00|1937.4|1922.6|1939.4|1924.6|1939.4|1924.6|1937.4|1922.6|7
1738773970000|2025-02-05 16:46:10|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1
1738773980000|2025-02-05 16:46:20|1939.4|1924.6|1941.9|1927.1|1941.9|1927.1|1938.9|1924.1|6
1738774000000|2025-02-05 16:46:40|1943.4|1928.6|1943.9|1929.1|1943.9|1929.1|1943.4|1928.6|4
1738774010000|2025-02-05 16:46:50|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1
1738774020000|2025-02-05 16:47:00|1942.4|1927.6|1945.4|1930.6|1945.9|1931.1|1942.4|1927.6|7
1738774030000|2025-02-05 16:47:10|1944.4|1929.6|1945.9|1931.1|1945.9|1931.1|1943.4|1928.6|7
1738774040000|2025-02-05 16:47:20|1945.4|1930.6|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|4
1738774050000|2025-02-05 16:47:30|1945.4|1930.6|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|4
1738774060000|2025-02-05 16:47:40|1945.4|1930.6|1943.4|1928.6|1945.4|1930.6|1943.4|1928.6|8
1738774070000|2025-02-05 16:47:50|1942.4|1927.6|1945.9|1931.1|1945.9|1931.1|1942.4|1927.6|11
1738774080000|2025-02-05 16:48:00|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1
1738774090000|2025-02-05 16:48:10|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1943.9|1929.1|6
1738774100000|2025-02-05 16:48:20|1944.9|1930.1|1942.4|1927.6|1944.9|1930.1|1942.4|1927.6|9
1738774110000|2025-02-05 16:48:30|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1940.4|1925.6|6
1738774120000|2025-02-05 16:48:40|1941.9|1927.1|1942.4|1927.6|1942.9|1928.1|1941.4|1926.6|6
1738774130000|2025-02-05 16:48:50|1942.9|1928.1|1944.4|1929.6|1944.4|1929.6|1942.9|1928.1|6
1738774140000|2025-02-05 16:49:00|1943.9|1929.1|1942.4|1927.6|1943.9|1929.1|1941.4|1926.6|11
1738774150000|2025-02-05 16:49:10|1942.9|1928.1|1946.9|1932.1|1946.9|1932.1|1942.9|1928.1|10
1738774160000|2025-02-05 16:49:20|1946.4|1931.6|1949.4|1934.6|1949.4|1934.6|1946.4|1931.6|6
1738774170000|2025-02-05 16:49:30|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|7
1738774180000|2025-02-05 16:49:40|1947.9|1933.1|1949.9|1935.1|1949.9|1935.1|1947.4|1932.6|8
1738774190000|2025-02-05 16:49:50|1949.4|1934.6|1949.9|1935.1|1949.9|1935.1|1949.4|1934.6|2
1738774200000|2025-02-05 16:50:00|1950.9|1936.1|1951.9|1937.1|1951.9|1937.1|1950.9|1936.1|3
1738774210000|2025-02-05 16:50:10|1951.4|1936.6|1951.9|1937.1|1951.9|1937.1|1951.4|1936.6|2
1738774220000|2025-02-05 16:50:20|1953.4|1938.6|1959.4|1944.6|1959.4|1944.6|1953.4|1938.6|8
1738774230000|2025-02-05 16:50:30|1958.9|1944.1|1957.4|1942.6|1959.4|1944.6|1956.4|1941.6|10
1738774240000|2025-02-05 16:50:40|1956.4|1941.6|1956.9|1942.1|1956.9|1942.1|1954.9|1940.1|9
1738774250000|2025-02-05 16:50:50|1956.4|1941.6|1955.4|1940.6|1957.4|1942.6|1955.4|1940.6|7
1738774260000|2025-02-05 16:51:00|1954.9|1940.1|1956.9|1942.1|1957.4|1942.6|1954.9|1940.1|9
1738774270000|2025-02-05 16:51:10|1957.4|1942.6|1957.9|1943.1|1957.9|1943.1|1956.4|1941.6|10
1738774280000|2025-02-05 16:51:20|1957.4|1942.6|1959.4|1944.6|1959.4|1944.6|1957.4|1942.6|6
1738774290000|2025-02-05 16:51:30|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|4
1738774300000|2025-02-05 16:51:40|1958.9|1944.1|1960.4|1945.6|1960.4|1945.6|1958.9|1944.1|6
1738774310000|2025-02-05 16:51:50|1960.9|1946.1|1964.4|1949.6|1964.4|1949.6|1960.4|1945.6|8
1738774320000|2025-02-05 16:52:00|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1960.9|1946.1|10
1738774330000|2025-02-05 16:52:10|1962.9|1948.1|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|4
1738774340000|2025-02-05 16:52:20|1962.9|1948.1|1963.9|1949.1|1964.4|1949.6|1962.9|1948.1|9
1738774350000|2025-02-05 16:52:30|1964.4|1949.6|1962.9|1948.1|1964.4|1949.6|1960.4|1945.6|11
1738774360000|2025-02-05 16:52:40|1963.4|1948.6|1961.4|1946.6|1963.4|1948.6|1960.9|1946.1|8
1738774370000|2025-02-05 16:52:50|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1958.9|1944.1|14
1738774380000|2025-02-05 16:53:00|1960.9|1946.1|1962.4|1947.6|1962.9|1948.1|1960.9|1946.1|9
1738774390000|2025-02-05 16:53:10|1962.9|1948.1|1961.4|1946.6|1962.9|1948.1|1961.4|1946.6|4
1738774400000|2025-02-05 16:53:20|1960.9|1946.1|1959.9|1945.1|1961.4|1946.6|1959.9|1945.1|9
1738774410000|2025-02-05 16:53:30|1959.4|1944.6|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|5
1738774420000|2025-02-05 16:53:40|1958.4|1943.6|1960.4|1945.6|1960.9|1946.1|1958.4|1943.6|11
1738774430000|2025-02-05 16:53:50|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|4
1738774440000|2025-02-05 16:54:00|1959.9|1945.1|1956.4|1941.6|1960.4|1945.6|1956.4|1941.6|11
1738774450000|2025-02-05 16:54:10|1955.9|1941.1|1957.4|1942.6|1957.9|1943.1|1955.9|1941.1|6
1738774460000|2025-02-05 16:54:20|1957.9|1943.1|1959.4|1944.6|1960.4|1945.6|1957.9|1943.1|6
1738774470000|2025-02-05 16:54:30|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|4
1738774480000|2025-02-05 16:54:40|1958.4|1943.6|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|7
1738774490000|2025-02-05 16:54:50|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1738774500000|2025-02-05 16:55:00|1956.9|1942.1|1955.9|1941.1|1957.4|1942.6|1955.4|1940.6|11
1738774510000|2025-02-05 16:55:10|1956.4|1941.6|1956.4|1941.6|1957.4|1942.6|1956.4|1941.6|5
1738774520000|2025-02-05 16:55:20|1956.9|1942.1|1958.4|1943.6|1958.4|1943.6|1956.9|1942.1|8
1738774530000|2025-02-05 16:55:30|1958.9|1944.1|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|6
1738774540000|2025-02-05 16:55:40|1957.9|1943.1|1957.4|1942.6|1958.4|1943.6|1956.9|1942.1|9
1738774550000|2025-02-05 16:55:50|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|6
1738774560000|2025-02-05 16:56:00|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|4
1738774570000|2025-02-05 16:56:10|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1953.9|1939.1|10
1738774580000|2025-02-05 16:56:20|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1952.9|1938.1|9
1738774590000|2025-02-05 16:56:30|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1738774600000|2025-02-05 16:56:40|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1738774610000|2025-02-05 16:56:50|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1
1738774620000|2025-02-05 16:57:00|1953.4|1938.6|1952.9|1938.1|1953.4|1938.6|1952.4|1937.6|4
1738774630000|2025-02-05 16:57:10|1952.4|1937.6|1951.4|1936.6|1954.4|1939.6|1950.9|1936.1|13
1738774640000|2025-02-05 16:57:20|1951.9|1937.1|1952.4|1937.6|1952.9|1938.1|1951.9|1937.1|4
1738774650000|2025-02-05 16:57:30|1951.9|1937.1|1953.4|1938.6|1953.4|1938.6|1951.4|1936.6|12
1738774660000|2025-02-05 16:57:40|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1951.4|1936.6|7
1738774670000|2025-02-05 16:57:50|1951.9|1937.1|1953.4|1938.6|1953.4|1938.6|1951.9|1937.1|6
1738774680000|2025-02-05 16:58:00|1953.9|1939.1|1955.4|1940.6|1955.4|1940.6|1953.9|1939.1|3
1738774690000|2025-02-05 16:58:10|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|6
1738774700000|2025-02-05 16:58:20|1955.9|1941.1|1953.4|1938.6|1955.9|1941.1|1953.4|1938.6|8
1738774710000|2025-02-05 16:58:30|1952.9|1938.1|1951.4|1936.6|1953.4|1938.6|1951.4|1936.6|8
1738774720000|2025-02-05 16:58:40|1951.9|1937.1|1950.9|1936.1|1951.9|1937.1|1950.4|1935.6|5
1738774730000|2025-02-05 16:58:50|1951.4|1936.6|1951.9|1937.1|1952.4|1937.6|1951.4|1936.6|3
1738774740000|2025-02-05 16:59:00|1951.4|1936.6|1950.9|1936.1|1951.4|1936.6|1950.9|1936.1|6
1738774750000|2025-02-05 16:59:10|1950.4|1935.6|1951.4|1936.6|1952.4|1937.6|1950.4|1935.6|6
1738774760000|2025-02-05 16:59:20|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1738774770000|2025-02-05 16:59:30|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|3
1738774780000|2025-02-05 16:59:40|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1738774800000|2025-02-05 17:00:00|1950.9|1936.1|1949.4|1934.6|1951.4|1936.6|1948.4|1933.6|10
1738774810000|2025-02-05 17:00:10|1949.9|1935.1|1953.4|1938.6|1953.4|1938.6|1949.4|1934.6|13
1738774820000|2025-02-05 17:00:20|1954.4|1939.6|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|3
1738774830000|2025-02-05 17:00:30|1956.4|1941.6|1957.9|1943.1|1957.9|1943.1|1955.9|1941.1|6
1738774840000|2025-02-05 17:00:40|1958.4|1943.6|1958.9|1944.1|1959.4|1944.6|1958.4|1943.6|12
1738774850000|2025-02-05 17:00:50|1959.4|1944.6|1957.4|1942.6|1959.4|1944.6|1956.9|1942.1|15
1738774860000|2025-02-05 17:01:00|1957.9|1943.1|1956.9|1942.1|1957.9|1943.1|1956.4|1941.6|7
1738774870000|2025-02-05 17:01:10|1957.4|1942.6|1959.4|1944.6|1959.9|1945.1|1957.4|1942.6|7
1738774880000|2025-02-05 17:01:20|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1957.9|1943.1|8
1738774890000|2025-02-05 17:01:30|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1957.4|1942.6|8
1738774900000|2025-02-05 17:01:40|1959.9|1945.1|1961.4|1946.6|1961.9|1947.1|1959.9|1945.1|6
1738774910000|2025-02-05 17:01:50|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|6
1738774920000|2025-02-05 17:02:00|1961.9|1947.1|1960.9|1946.1|1963.4|1948.6|1960.9|1946.1|15
1738774930000|2025-02-05 17:02:10|1961.4|1946.6|1961.4|1946.6|1962.4|1947.6|1960.9|1946.1|5
1738774940000|2025-02-05 17:02:20|1960.9|1946.1|1960.4|1945.6|1961.9|1947.1|1959.4|1944.6|14
1738774950000|2025-02-05 17:02:30|1959.9|1945.1|1957.9|1943.1|1959.9|1945.1|1957.4|1942.6|9
1738774960000|2025-02-05 17:02:40|1958.4|1943.6|1956.4|1941.6|1958.4|1943.6|1956.4|1941.6|4
1738774970000|2025-02-05 17:02:50|1956.9|1942.1|1959.4|1944.6|1959.9|1945.1|1956.9|1942.1|7
1738774980000|2025-02-05 17:03:00|1959.9|1945.1|1959.4|1944.6|1960.9|1946.1|1959.4|1944.6|9
1738774990000|2025-02-05 17:03:10|1960.4|1945.6|1960.4|1945.6|1960.9|1946.1|1959.9|1945.1|7
1738775000000|2025-02-05 17:03:20|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|4
1738775010000|2025-02-05 17:03:30|1961.9|1947.1|1960.4|1945.6|1961.9|1947.1|1960.4|1945.6|3
1738775020000|2025-02-05 17:03:40|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|5
1738775030000|2025-02-05 17:03:50|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1959.9|1945.1|4
1738775040000|2025-02-05 17:04:00|1959.9|1945.1|1957.4|1942.6|1959.9|1945.1|1957.4|1942.6|6
1738775050000|2025-02-05 17:04:10|1958.4|1943.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|8
1738775060000|2025-02-05 17:04:20|1958.9|1944.1|1959.9|1945.1|1959.9|1945.1|1958.9|1944.1|3
1738775070000|2025-02-05 17:04:30|1959.4|1944.6|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|3
1738775080000|2025-02-05 17:04:40|1958.9|1944.1|1959.4|1944.6|1960.4|1945.6|1957.9|1943.1|10
1738775090000|2025-02-05 17:04:50|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1957.9|1943.1|4
1738775100000|2025-02-05 17:05:00|1957.4|1942.6|1955.4|1940.6|1957.4|1942.6|1954.9|1940.1|10
1738775110000|2025-02-05 17:05:10|1954.4|1939.6|1954.4|1939.6|1955.9|1941.1|1953.9|1939.1|11
1738775120000|2025-02-05 17:05:20|1955.4|1940.6|1955.4|1940.6|1956.4|1941.6|1954.9|1940.1|5
1738775130000|2025-02-05 17:05:30|1954.4|1939.6|1958.4|1943.6|1958.4|1943.6|1954.4|1939.6|13
1738775140000|2025-02-05 17:05:40|1957.9|1943.1|1956.4|1941.6|1957.9|1943.1|1955.9|1941.1|7
1738775150000|2025-02-05 17:05:50|1955.4|1940.6|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|7
1738775160000|2025-02-05 17:06:00|1954.9|1940.1|1955.4|1940.6|1955.9|1941.1|1954.9|1940.1|5
1738775170000|2025-02-05 17:06:10|1954.4|1939.6|1955.4|1940.6|1955.4|1940.6|1953.4|1938.6|8
1738775180000|2025-02-05 17:06:20|1954.9|1940.1|1955.4|1940.6|1956.9|1942.1|1954.9|1940.1|10
1738775190000|2025-02-05 17:06:30|1955.9|1941.1|1954.4|1939.6|1956.4|1941.6|1954.4|1939.6|6
1738775200000|2025-02-05 17:06:40|1954.9|1940.1|1953.9|1939.1|1955.4|1940.6|1953.9|1939.1|7
1738775210000|2025-02-05 17:06:50|1954.4|1939.6|1950.9|1936.1|1954.4|1939.6|1950.9|1936.1|8
1738775220000|2025-02-05 17:07:00|1950.4|1935.6|1948.4|1933.6|1951.4|1936.6|1948.4|1933.6|9
1738775230000|2025-02-05 17:07:10|1947.9|1933.1|1948.4|1933.6|1948.9|1934.1|1947.9|1933.1|4
1738775240000|2025-02-05 17:07:20|1948.9|1934.1|1948.9|1934.1|1950.4|1935.6|1948.4|1933.6|11
1738775250000|2025-02-05 17:07:30|1949.4|1934.6|1950.4|1935.6|1950.4|1935.6|1949.4|1934.6|5
1738775260000|2025-02-05 17:07:40|1949.9|1935.1|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|6
1738775270000|2025-02-05 17:07:50|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|6
1738775280000|2025-02-05 17:08:00|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1948.4|1933.6|8
1738775290000|2025-02-05 17:08:10|1949.4|1934.6|1951.4|1936.6|1951.4|1936.6|1949.4|1934.6|5
1738775300000|2025-02-05 17:08:20|1951.9|1937.1|1952.4|1937.6|1952.9|1938.1|1951.9|1937.1|3
1738775310000|2025-02-05 17:08:30|1952.9|1938.1|1953.9|1939.1|1954.4|1939.6|1952.9|1938.1|8
1738775320000|2025-02-05 17:08:40|1954.4|1939.6|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|4
1738775330000|2025-02-05 17:08:50|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|4
1738775340000|2025-02-05 17:09:00|1954.9|1940.1|1954.4|1939.6|1955.9|1941.1|1954.4|1939.6|6
1738775350000|2025-02-05 17:09:10|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|5
1738775360000|2025-02-05 17:09:20|1955.9|1941.1|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|4
1738775370000|2025-02-05 17:09:30|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|3
1738775380000|2025-02-05 17:09:40|1953.9|1939.1|1954.4|1939.6|1955.4|1940.6|1953.9|1939.1|5
1738775390000|2025-02-05 17:09:50|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1738775400000|2025-02-05 17:10:00|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|3
1738775410000|2025-02-05 17:10:10|1953.4|1938.6|1954.9|1940.1|1955.4|1940.6|1953.4|1938.6|7
1738775420000|2025-02-05 17:10:20|1954.4|1939.6|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|6
1738775430000|2025-02-05 17:10:30|1954.9|1940.1|1955.4|1940.6|1955.9|1941.1|1954.4|1939.6|7
1738775440000|2025-02-05 17:10:40|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|3
1738775450000|2025-02-05 17:10:50|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|2
1738775460000|2025-02-05 17:11:00|1954.4|1939.6|1955.4|1940.6|1955.9|1941.1|1954.4|1939.6|4
1738775470000|2025-02-05 17:11:10|1956.4|1941.6|1954.4|1939.6|1956.4|1941.6|1954.4|1939.6|4
1738775480000|2025-02-05 17:11:20|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1738775490000|2025-02-05 17:11:30|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1951.9|1937.1|6
1738775500000|2025-02-05 17:11:40|1953.9|1939.1|1951.4|1936.6|1953.9|1939.1|1951.4|1936.6|5
1738775510000|2025-02-05 17:11:50|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1738775520000|2025-02-05 17:12:00|1950.9|1936.1|1949.4|1934.6|1950.9|1936.1|1949.4|1934.6|9
1738775530000|2025-02-05 17:12:10|1949.9|1935.1|1951.4|1936.6|1951.4|1936.6|1949.9|1935.1|4
1738775540000|2025-02-05 17:12:20|1952.4|1937.6|1950.9|1936.1|1952.4|1937.6|1950.9|1936.1|4
1738775550000|2025-02-05 17:12:30|1951.4|1936.6|1950.9|1936.1|1951.4|1936.6|1950.4|1935.6|5
1738775560000|2025-02-05 17:12:40|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|5
1738775570000|2025-02-05 17:12:50|1950.9|1936.1|1949.9|1935.1|1950.9|1936.1|1949.9|1935.1|5
1738775580000|2025-02-05 17:13:00|1950.4|1935.6|1950.4|1935.6|1950.9|1936.1|1949.9|1935.1|5
1738775590000|2025-02-05 17:13:10|1950.9|1936.1|1948.4|1933.6|1950.9|1936.1|1948.4|1933.6|7
1738775600000|2025-02-05 17:13:20|1948.9|1934.1|1948.4|1933.6|1949.9|1935.1|1948.4|1933.6|7
1738775610000|2025-02-05 17:13:30|1949.4|1934.6|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|3
1738775620000|2025-02-05 17:13:40|1948.9|1934.1|1949.4|1934.6|1949.9|1935.1|1948.4|1933.6|5
1738775640000|2025-02-05 17:14:00|1948.9|1934.1|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|4
1738775650000|2025-02-05 17:14:10|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1738775670000|2025-02-05 17:14:30|1948.4|1933.6|1948.9|1934.1|1948.9|1934.1|1947.9|1933.1|4
1738775680000|2025-02-05 17:14:40|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1738775690000|2025-02-05 17:14:50|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|3
1738775700000|2025-02-05 17:15:00|1948.4|1933.6|1946.4|1931.6|1948.4|1933.6|1945.9|1931.1|7
1738775710000|2025-02-05 17:15:10|1945.9|1931.1|1941.9|1927.1|1945.9|1931.1|1941.9|1927.1|8
1738775720000|2025-02-05 17:15:20|1942.4|1927.6|1943.9|1929.1|1943.9|1929.1|1942.4|1927.6|8
1738775730000|2025-02-05 17:15:30|1944.4|1929.6|1942.4|1927.6|1944.4|1929.6|1942.4|1927.6|10
1738775740000|2025-02-05 17:15:40|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|6
1738775750000|2025-02-05 17:15:50|1942.4|1927.6|1942.4|1927.6|1944.4|1929.6|1941.9|1927.1|10
1738775760000|2025-02-05 17:16:00|1941.9|1927.1|1940.4|1925.6|1941.9|1927.1|1940.4|1925.6|2
1738775770000|2025-02-05 17:16:10|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1937.9|1923.1|7
1738775780000|2025-02-05 17:16:20|1938.9|1924.1|1938.4|1923.6|1939.9|1925.1|1938.4|1923.6|6
1738775790000|2025-02-05 17:16:30|1937.9|1923.1|1936.9|1922.1|1938.4|1923.6|1936.9|1922.1|6
1738775800000|2025-02-05 17:16:40|1936.4|1921.6|1935.9|1921.1|1936.4|1921.6|1935.9|1921.1|2
1738775810000|2025-02-05 17:16:50|1936.4|1921.6|1935.9|1921.1|1936.4|1921.6|1935.9|1921.1|2
1738775820000|2025-02-05 17:17:00|1936.4|1921.6|1937.4|1922.6|1938.4|1923.6|1935.4|1920.6|13
1738775830000|2025-02-05 17:17:10|1936.9|1922.1|1938.4|1923.6|1938.4|1923.6|1935.9|1921.1|10
1738775840000|2025-02-05 17:17:20|1937.9|1923.1|1936.9|1922.1|1938.4|1923.6|1936.4|1921.6|11
1738775850000|2025-02-05 17:17:30|1936.4|1921.6|1935.9|1921.1|1937.4|1922.6|1935.9|1921.1|8
1738775860000|2025-02-05 17:17:40|1936.4|1921.6|1934.9|1920.1|1936.4|1921.6|1934.9|1920.1|4
1738775870000|2025-02-05 17:17:50|1935.9|1921.1|1937.9|1923.1|1937.9|1923.1|1935.9|1921.1|5
1738775880000|2025-02-05 17:18:00|1938.4|1923.6|1934.4|1919.6|1938.4|1923.6|1934.4|1919.6|12
1738775890000|2025-02-05 17:18:10|1934.9|1920.1|1934.9|1920.1|1937.4|1922.6|1934.4|1919.6|15
1738775900000|2025-02-05 17:18:20|1935.4|1920.6|1935.4|1920.6|1935.4|1920.6|1934.9|1920.1|5
1738775910000|2025-02-05 17:18:30|1935.9|1921.1|1935.9|1921.1|1936.4|1921.6|1935.4|1920.6|7
1738775920000|2025-02-05 17:18:40|1935.4|1920.6|1934.4|1919.6|1935.4|1920.6|1934.4|1919.6|2
1738775930000|2025-02-05 17:18:50|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1
1738775940000|2025-02-05 17:19:00|1932.4|1917.6|1932.4|1917.6|1933.4|1918.6|1932.4|1917.6|9
1738775950000|2025-02-05 17:19:10|1933.4|1918.6|1932.4|1917.6|1933.9|1919.1|1931.9|1917.1|7
1738775960000|2025-02-05 17:19:20|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1
1738775970000|2025-02-05 17:19:30|1932.4|1917.6|1931.9|1917.1|1932.4|1917.6|1931.9|1917.1|2
1738775990000|2025-02-05 17:19:50|1931.4|1916.6|1932.4|1917.6|1932.4|1917.6|1930.9|1916.1|7
1738776000000|2025-02-05 17:20:00|1931.9|1917.1|1931.9|1917.1|1932.4|1917.6|1931.4|1916.6|4
1738776010000|2025-02-05 17:20:10|1930.9|1916.1|1930.4|1915.6|1930.9|1916.1|1929.9|1915.1|6
1738776020000|2025-02-05 17:20:20|1929.9|1915.1|1929.9|1915.1|1930.4|1915.6|1929.9|1915.1|3
1738776030000|2025-02-05 17:20:30|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1929.9|1915.1|5
1738776040000|2025-02-05 17:20:40|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1
1738776050000|2025-02-05 17:20:50|1931.9|1917.1|1929.4|1914.6|1932.4|1917.6|1929.4|1914.6|10
1738776060000|2025-02-05 17:21:00|1929.9|1915.1|1927.9|1913.1|1930.4|1915.6|1927.9|1913.1|5
1738776070000|2025-02-05 17:21:10|1926.9|1912.1|1923.9|1909.1|1926.9|1912.1|1923.9|1909.1|7
1738776080000|2025-02-05 17:21:20|1922.4|1907.6|1923.4|1908.6|1923.4|1908.6|1920.9|1906.1|9
1738776090000|2025-02-05 17:21:30|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1921.9|1907.1|6
1738776100000|2025-02-05 17:21:40|1922.9|1908.1|1924.4|1909.6|1924.4|1909.6|1922.9|1908.1|11
1738776110000|2025-02-05 17:21:50|1923.9|1909.1|1923.4|1908.6|1924.4|1909.6|1922.9|1908.1|9
1738776120000|2025-02-05 17:22:00|1924.4|1909.6|1926.9|1912.1|1927.4|1912.6|1924.4|1909.6|9
1738776130000|2025-02-05 17:22:10|1925.9|1911.1|1924.9|1910.1|1925.9|1911.1|1924.4|1909.6|9
1738776140000|2025-02-05 17:22:20|1924.4|1909.6|1923.4|1908.6|1924.4|1909.6|1922.9|1908.1|12
1738776150000|2025-02-05 17:22:30|1923.9|1909.1|1926.4|1911.6|1926.4|1911.6|1923.9|1909.1|4
1738776160000|2025-02-05 17:22:40|1925.9|1911.1|1924.9|1910.1|1926.4|1911.6|1924.4|1909.6|6
1738776170000|2025-02-05 17:22:50|1925.4|1910.6|1926.4|1911.6|1926.9|1912.1|1924.4|1909.6|9
1738776180000|2025-02-05 17:23:00|1926.9|1912.1|1930.4|1915.6|1930.4|1915.6|1926.4|1911.6|15
1738776190000|2025-02-05 17:23:10|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.9|1916.1|6
1738776200000|2025-02-05 17:23:20|1930.9|1916.1|1929.9|1915.1|1930.9|1916.1|1929.9|1915.1|9
1738776210000|2025-02-05 17:23:30|1930.4|1915.6|1930.4|1915.6|1930.9|1916.1|1930.4|1915.6|3
1738776220000|2025-02-05 17:23:40|1929.9|1915.1|1931.4|1916.6|1932.4|1917.6|1929.9|1915.1|6
1738776230000|2025-02-05 17:23:50|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|2
1738776240000|2025-02-05 17:24:00|1931.9|1917.1|1933.9|1919.1|1934.4|1919.6|1931.9|1917.1|9
1738776250000|2025-02-05 17:24:10|1934.4|1919.6|1934.9|1920.1|1935.4|1920.6|1933.9|1919.1|8
1738776260000|2025-02-05 17:24:20|1935.4|1920.6|1934.4|1919.6|1935.4|1920.6|1934.4|1919.6|7
1738776270000|2025-02-05 17:24:30|1933.9|1919.1|1932.9|1918.1|1933.9|1919.1|1932.9|1918.1|3
1738776280000|2025-02-05 17:24:40|1931.9|1917.1|1930.9|1916.1|1931.9|1917.1|1930.9|1916.1|5
1738776290000|2025-02-05 17:24:50|1930.4|1915.6|1930.4|1915.6|1930.9|1916.1|1929.4|1914.6|6
1738776300000|2025-02-05 17:25:00|1929.9|1915.1|1930.4|1915.6|1930.4|1915.6|1929.9|1915.1|6
1738776310000|2025-02-05 17:25:10|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1928.9|1914.1|4
1738776320000|2025-02-05 17:25:20|1928.9|1914.1|1928.4|1913.6|1929.4|1914.6|1928.4|1913.6|8
1738776330000|2025-02-05 17:25:30|1927.9|1913.1|1927.9|1913.1|1928.4|1913.6|1926.4|1911.6|12
1738776340000|2025-02-05 17:25:40|1928.4|1913.6|1929.4|1914.6|1930.4|1915.6|1928.4|1913.6|6
1738776350000|2025-02-05 17:25:50|1929.9|1915.1|1928.9|1914.1|1930.4|1915.6|1928.9|1914.1|6
1738776360000|2025-02-05 17:26:00|1929.4|1914.6|1928.4|1913.6|1929.4|1914.6|1928.4|1913.6|3
1738776370000|2025-02-05 17:26:10|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1926.4|1911.6|9
1738776380000|2025-02-05 17:26:20|1927.4|1912.6|1927.4|1912.6|1928.4|1913.6|1926.4|1911.6|8
1738776390000|2025-02-05 17:26:30|1927.9|1913.1|1928.4|1913.6|1928.9|1914.1|1927.9|1913.1|6
1738776400000|2025-02-05 17:26:40|1929.4|1914.6|1930.4|1915.6|1930.4|1915.6|1929.4|1914.6|5
1738776410000|2025-02-05 17:26:50|1929.9|1915.1|1928.4|1913.6|1929.9|1915.1|1928.4|1913.6|8
1738776420000|2025-02-05 17:27:00|1928.9|1914.1|1928.9|1914.1|1929.9|1915.1|1928.9|1914.1|7
1738776430000|2025-02-05 17:27:10|1929.4|1914.6|1930.4|1915.6|1930.9|1916.1|1929.4|1914.6|5
1738776440000|2025-02-05 17:27:20|1929.4|1914.6|1930.4|1915.6|1930.4|1915.6|1929.4|1914.6|2
1738776450000|2025-02-05 17:27:30|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.4|1915.6|5
1738776460000|2025-02-05 17:27:40|1930.9|1916.1|1930.4|1915.6|1931.4|1916.6|1930.4|1915.6|9
1738776470000|2025-02-05 17:27:50|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1929.4|1914.6|2
1738776480000|2025-02-05 17:28:00|1930.4|1915.6|1928.9|1914.1|1930.4|1915.6|1928.9|1914.1|5
1738776490000|2025-02-05 17:28:10|1929.4|1914.6|1930.4|1915.6|1931.4|1916.6|1929.4|1914.6|7
1738776500000|2025-02-05 17:28:20|1930.9|1916.1|1930.9|1916.1|1931.4|1916.6|1930.9|1916.1|7
1738776510000|2025-02-05 17:28:30|1931.4|1916.6|1930.9|1916.1|1931.4|1916.6|1930.9|1916.1|4
1738776520000|2025-02-05 17:28:40|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1
1738776530000|2025-02-05 17:28:50|1930.9|1916.1|1929.9|1915.1|1930.9|1916.1|1929.4|1914.6|4
1738776540000|2025-02-05 17:29:00|1930.4|1915.6|1928.9|1914.1|1930.4|1915.6|1928.9|1914.1|6
1738776550000|2025-02-05 17:29:10|1929.4|1914.6|1929.9|1915.1|1929.9|1915.1|1928.9|1914.1|4
1738776560000|2025-02-05 17:29:20|1930.4|1915.6|1931.9|1917.1|1932.4|1917.6|1930.4|1915.6|6
1738776570000|2025-02-05 17:29:30|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1
1738776580000|2025-02-05 17:29:40|1932.9|1918.1|1932.4|1917.6|1932.9|1918.1|1932.4|1917.6|2
1738776590000|2025-02-05 17:29:50|1931.9|1917.1|1930.9|1916.1|1931.9|1917.1|1930.9|1916.1|5
1738776600000|2025-02-05 17:30:00|1931.4|1916.6|1930.4|1915.6|1931.4|1916.6|1929.4|1914.6|7
1738776610000|2025-02-05 17:30:10|1930.9|1916.1|1934.4|1919.6|1934.4|1919.6|1930.9|1916.1|15
1738776620000|2025-02-05 17:30:20|1933.9|1919.1|1933.4|1918.6|1934.4|1919.6|1933.4|1918.6|4
1738776630000|2025-02-05 17:30:30|1932.9|1918.1|1934.4|1919.6|1934.4|1919.6|1932.4|1917.6|8
1738776640000|2025-02-05 17:30:40|1933.9|1919.1|1934.4|1919.6|1934.4|1919.6|1933.9|1919.1|12
1738776650000|2025-02-05 17:30:50|1934.9|1920.1|1935.4|1920.6|1935.4|1920.6|1934.4|1919.6|4
1738776660000|2025-02-05 17:31:00|1934.9|1920.1|1932.4|1917.6|1935.4|1920.6|1932.4|1917.6|12
1738776670000|2025-02-05 17:31:10|1931.9|1917.1|1934.4|1919.6|1934.9|1920.1|1931.9|1917.1|12
1738776680000|2025-02-05 17:31:20|1934.9|1920.1|1934.9|1920.1|1934.9|1920.1|1933.4|1918.6|9
1738776690000|2025-02-05 17:31:30|1935.4|1920.6|1935.4|1920.6|1935.4|1920.6|1933.4|1918.6|11
1738776700000|2025-02-05 17:31:40|1935.9|1921.1|1937.9|1923.1|1937.9|1923.1|1935.4|1920.6|5
1738776710000|2025-02-05 17:31:50|1937.4|1922.6|1935.4|1920.6|1937.4|1922.6|1934.9|1920.1|10
1738776720000|2025-02-05 17:32:00|1934.9|1920.1|1933.4|1918.6|1934.9|1920.1|1932.9|1918.1|7
1738776730000|2025-02-05 17:32:10|1932.9|1918.1|1931.4|1916.6|1932.9|1918.1|1931.4|1916.6|8
1738776740000|2025-02-05 17:32:20|1930.4|1915.6|1929.4|1914.6|1930.9|1916.1|1929.4|1914.6|9
1738776750000|2025-02-05 17:32:30|1928.9|1914.1|1928.4|1913.6|1928.9|1914.1|1927.4|1912.6|8
1738776760000|2025-02-05 17:32:40|1927.9|1913.1|1926.4|1911.6|1927.9|1913.1|1926.4|1911.6|3
1738776770000|2025-02-05 17:32:50|1926.9|1912.1|1925.9|1911.1|1926.9|1912.1|1925.9|1911.1|5
1738776780000|2025-02-05 17:33:00|1926.4|1911.6|1926.4|1911.6|1927.4|1912.6|1925.9|1911.1|6
1738776790000|2025-02-05 17:33:10|1926.9|1912.1|1924.4|1909.6|1926.9|1912.1|1921.9|1907.1|7
1738776800000|2025-02-05 17:33:20|1923.4|1908.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|3
1738776810000|2025-02-05 17:33:30|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1921.9|1907.1|6
1738776820000|2025-02-05 17:33:40|1921.9|1907.1|1919.9|1905.1|1921.9|1907.1|1919.9|1905.1|4
1738776830000|2025-02-05 17:33:50|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1915.9|1901.1|16
1738776840000|2025-02-05 17:34:00|1919.4|1904.6|1917.4|1902.6|1919.4|1904.6|1917.4|1902.6|5
1738776850000|2025-02-05 17:34:10|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|4
1738776860000|2025-02-05 17:34:20|1915.9|1901.1|1912.9|1898.1|1915.9|1901.1|1912.4|1897.6|5
1738776870000|2025-02-05 17:34:30|1912.4|1897.6|1913.4|1898.6|1913.4|1898.6|1911.9|1897.1|7
1738776880000|2025-02-05 17:34:40|1912.9|1898.1|1912.9|1898.1|1912.9|1898.1|1912.4|1897.6|3
1738776890000|2025-02-05 17:34:50|1913.4|1898.6|1912.4|1897.6|1913.4|1898.6|1911.9|1897.1|5
1738776900000|2025-02-05 17:35:00|1911.9|1897.1|1911.9|1897.1|1913.4|1898.6|1911.9|1897.1|9
1738776910000|2025-02-05 17:35:10|1912.4|1897.6|1912.4|1897.6|1914.9|1900.1|1911.9|1897.1|11
1738776920000|2025-02-05 17:35:20|1911.9|1897.1|1910.9|1896.1|1912.4|1897.6|1910.4|1895.6|7
1738776930000|2025-02-05 17:35:30|1910.4|1895.6|1906.4|1891.6|1910.4|1895.6|1905.9|1891.1|12
1738776940000|2025-02-05 17:35:40|1906.9|1892.1|1907.4|1892.6|1909.4|1894.6|1906.9|1892.1|14
1738776950000|2025-02-05 17:35:50|1907.9|1893.1|1907.9|1893.1|1909.9|1895.1|1907.9|1893.1|10
1738776960000|2025-02-05 17:36:00|1908.4|1893.6|1914.4|1899.6|1914.4|1899.6|1908.4|1893.6|18
1738776970000|2025-02-05 17:36:10|1914.9|1900.1|1918.4|1903.6|1918.4|1903.6|1914.4|1899.6|22
1738776980000|2025-02-05 17:36:20|1917.9|1903.1|1917.4|1902.6|1918.9|1904.1|1917.4|1902.6|10
1738776990000|2025-02-05 17:36:30|1917.9|1903.1|1918.4|1903.6|1921.4|1906.6|1917.4|1902.6|17
1738777000000|2025-02-05 17:36:40|1918.9|1904.1|1918.4|1903.6|1920.4|1905.6|1917.4|1902.6|15
1738777010000|2025-02-05 17:36:50|1917.9|1903.1|1918.4|1903.6|1919.4|1904.6|1917.4|1902.6|10
1738777020000|2025-02-05 17:37:00|1917.9|1903.1|1915.9|1901.1|1918.4|1903.6|1915.9|1901.1|17
1738777030000|2025-02-05 17:37:10|1916.4|1901.6|1920.9|1906.1|1921.4|1906.6|1916.4|1901.6|14
1738777040000|2025-02-05 17:37:20|1921.4|1906.6|1923.4|1908.6|1923.9|1909.1|1921.4|1906.6|7
1738777050000|2025-02-05 17:37:30|1922.9|1908.1|1924.4|1909.6|1924.9|1910.1|1922.9|1908.1|5
1738777060000|2025-02-05 17:37:40|1923.9|1909.1|1923.4|1908.6|1924.9|1910.1|1923.4|1908.6|5
1738777070000|2025-02-05 17:37:50|1922.9|1908.1|1923.4|1908.6|1924.4|1909.6|1922.9|1908.1|8
1738777080000|2025-02-05 17:38:00|1922.4|1907.6|1919.4|1904.6|1923.4|1908.6|1919.4|1904.6|18
1738777090000|2025-02-05 17:38:10|1919.9|1905.1|1923.4|1908.6|1923.4|1908.6|1919.4|1904.6|15
1738777100000|2025-02-05 17:38:20|1923.9|1909.1|1921.9|1907.1|1923.9|1909.1|1921.4|1906.6|8
1738777110000|2025-02-05 17:38:30|1922.4|1907.6|1919.9|1905.1|1922.9|1908.1|1919.9|1905.1|14
1738777120000|2025-02-05 17:38:40|1919.4|1904.6|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|4
1738777130000|2025-02-05 17:38:50|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|5
1738777140000|2025-02-05 17:39:00|1920.9|1906.1|1920.9|1906.1|1922.4|1907.6|1920.9|1906.1|9
1738777150000|2025-02-05 17:39:10|1920.4|1905.6|1925.4|1910.6|1925.4|1910.6|1920.4|1905.6|17
1738777160000|2025-02-05 17:39:20|1924.4|1909.6|1926.4|1911.6|1926.9|1912.1|1924.4|1909.6|9
1738777170000|2025-02-05 17:39:30|1925.9|1911.1|1926.9|1912.1|1926.9|1912.1|1925.9|1911.1|5
1738777180000|2025-02-05 17:39:40|1927.4|1912.6|1926.4|1911.6|1927.9|1913.1|1925.4|1910.6|10
1738777190000|2025-02-05 17:39:50|1926.9|1912.1|1928.4|1913.6|1928.4|1913.6|1926.4|1911.6|9
1738777200000|2025-02-05 17:40:00|1927.9|1913.1|1927.4|1912.6|1928.4|1913.6|1927.4|1912.6|6
1738777210000|2025-02-05 17:40:10|1926.9|1912.1|1923.9|1909.1|1926.9|1912.1|1923.9|1909.1|12
1738777220000|2025-02-05 17:40:20|1924.4|1909.6|1921.4|1906.6|1924.4|1909.6|1920.9|1906.1|10
1738777230000|2025-02-05 17:40:30|1920.9|1906.1|1918.9|1904.1|1920.9|1906.1|1918.9|1904.1|4
1738777240000|2025-02-05 17:40:40|1918.4|1903.6|1918.9|1904.1|1918.9|1904.1|1917.4|1902.6|8
1738777250000|2025-02-05 17:40:50|1919.4|1904.6|1918.4|1903.6|1919.4|1904.6|1917.9|1903.1|6
1738777260000|2025-02-05 17:41:00|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|9
1738777270000|2025-02-05 17:41:10|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1914.9|1900.1|8
1738777280000|2025-02-05 17:41:20|1916.9|1902.1|1917.9|1903.1|1918.4|1903.6|1916.4|1901.6|6
1738777290000|2025-02-05 17:41:30|1918.4|1903.6|1916.4|1901.6|1918.4|1903.6|1916.4|1901.6|12
1738777300000|2025-02-05 17:41:40|1916.9|1902.1|1915.4|1900.6|1917.4|1902.6|1914.9|1900.1|10
1738777310000|2025-02-05 17:41:50|1914.9|1900.1|1916.4|1901.6|1916.4|1901.6|1914.4|1899.6|10
1738777320000|2025-02-05 17:42:00|1916.9|1902.1|1918.4|1903.6|1918.9|1904.1|1916.4|1901.6|13
1738777330000|2025-02-05 17:42:10|1919.4|1904.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|8
1738777340000|2025-02-05 17:42:20|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1738777360000|2025-02-05 17:42:40|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1918.4|1903.6|5
1738777370000|2025-02-05 17:42:50|1919.9|1905.1|1919.4|1904.6|1920.4|1905.6|1918.9|1904.1|6
1738777380000|2025-02-05 17:43:00|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1917.4|1902.6|6
1738777390000|2025-02-05 17:43:10|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|4
1738777400000|2025-02-05 17:43:20|1917.9|1903.1|1919.4|1904.6|1919.4|1904.6|1917.4|1902.6|7
1738777410000|2025-02-05 17:43:30|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|3
1738777420000|2025-02-05 17:43:40|1919.9|1905.1|1918.9|1904.1|1920.4|1905.6|1918.4|1903.6|6
1738777430000|2025-02-05 17:43:50|1918.4|1903.6|1920.4|1905.6|1920.4|1905.6|1918.4|1903.6|4
1738777440000|2025-02-05 17:44:00|1919.4|1904.6|1920.4|1905.6|1920.4|1905.6|1918.4|1903.6|11
1738777450000|2025-02-05 17:44:10|1919.9|1905.1|1916.9|1902.1|1919.9|1905.1|1916.9|1902.1|9
1738777460000|2025-02-05 17:44:20|1916.4|1901.6|1917.4|1902.6|1918.4|1903.6|1916.4|1901.6|10
1738777470000|2025-02-05 17:44:30|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1915.9|1901.1|8
1738777480000|2025-02-05 17:44:40|1916.9|1902.1|1915.9|1901.1|1916.9|1902.1|1915.9|1901.1|8
1738777490000|2025-02-05 17:44:50|1915.4|1900.6|1915.9|1901.1|1915.9|1901.1|1914.9|1900.1|4
1738777500000|2025-02-05 17:45:00|1916.4|1901.6|1919.4|1904.6|1920.4|1905.6|1916.4|1901.6|19
1738777510000|2025-02-05 17:45:10|1918.9|1904.1|1917.4|1902.6|1919.4|1904.6|1917.4|1902.6|9
1738777520000|2025-02-05 17:45:20|1916.9|1902.1|1916.9|1902.1|1917.4|1902.6|1916.9|1902.1|3
1738777530000|2025-02-05 17:45:30|1917.4|1902.6|1916.9|1902.1|1917.4|1902.6|1916.9|1902.1|2
1738777550000|2025-02-05 17:45:50|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1
1738777560000|2025-02-05 17:46:00|1916.9|1902.1|1920.4|1905.6|1920.9|1906.1|1916.9|1902.1|11
1738777570000|2025-02-05 17:46:10|1920.9|1906.1|1921.4|1906.6|1922.9|1908.1|1920.4|1905.6|9
1738777580000|2025-02-05 17:46:20|1921.9|1907.1|1921.9|1907.1|1922.4|1907.6|1921.4|1906.6|13
1738777590000|2025-02-05 17:46:30|1922.4|1907.6|1919.4|1904.6|1922.4|1907.6|1919.4|1904.6|6
1738777600000|2025-02-05 17:46:40|1918.4|1903.6|1920.9|1906.1|1920.9|1906.1|1917.4|1902.6|13
1738777610000|2025-02-05 17:46:50|1921.4|1906.6|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|5
1738777620000|2025-02-05 17:47:00|1922.9|1908.1|1923.4|1908.6|1923.9|1909.1|1922.9|1908.1|8
1738777630000|2025-02-05 17:47:10|1922.9|1908.1|1921.4|1906.6|1923.4|1908.6|1920.9|1906.1|10
1738777640000|2025-02-05 17:47:20|1920.9|1906.1|1922.4|1907.6|1922.9|1908.1|1919.4|1904.6|10
1738777650000|2025-02-05 17:47:30|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|4
1738777660000|2025-02-05 17:47:40|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1921.9|1907.1|7
1738777670000|2025-02-05 17:47:50|1923.9|1909.1|1924.9|1910.1|1925.4|1910.6|1923.9|1909.1|9
1738777680000|2025-02-05 17:48:00|1924.4|1909.6|1923.9|1909.1|1924.4|1909.6|1922.4|1907.6|9
1738777690000|2025-02-05 17:48:10|1923.4|1908.6|1921.4|1906.6|1923.4|1908.6|1921.4|1906.6|7
1738777700000|2025-02-05 17:48:20|1920.4|1905.6|1920.4|1905.6|1921.4|1906.6|1919.9|1905.1|6
1738777710000|2025-02-05 17:48:30|1919.9|1905.1|1919.9|1905.1|1920.4|1905.6|1919.9|1905.1|5
1738777720000|2025-02-05 17:48:40|1920.4|1905.6|1918.4|1903.6|1920.4|1905.6|1916.9|1902.1|10
1738777730000|2025-02-05 17:48:50|1919.4|1904.6|1921.4|1906.6|1921.9|1907.1|1919.4|1904.6|9
1738777740000|2025-02-05 17:49:00|1921.9|1907.1|1919.4|1904.6|1921.9|1907.1|1919.4|1904.6|8
1738777750000|2025-02-05 17:49:10|1920.4|1905.6|1919.4|1904.6|1921.4|1906.6|1919.4|1904.6|8
1738777760000|2025-02-05 17:49:20|1918.9|1904.1|1917.9|1903.1|1918.9|1904.1|1917.4|1902.6|5
1738777770000|2025-02-05 17:49:30|1918.4|1903.6|1916.9|1902.1|1918.4|1903.6|1916.9|1902.1|6
1738777790000|2025-02-05 17:49:50|1917.4|1902.6|1917.4|1902.6|1919.4|1904.6|1917.4|1902.6|9
1738777800000|2025-02-05 17:50:00|1917.9|1903.1|1916.9|1902.1|1917.9|1903.1|1916.9|1902.1|5
1738777820000|2025-02-05 17:50:20|1917.4|1902.6|1917.4|1902.6|1918.4|1903.6|1916.9|1902.1|8
1738777830000|2025-02-05 17:50:30|1917.9|1903.1|1916.9|1902.1|1918.9|1904.1|1916.9|1902.1|7
1738777840000|2025-02-05 17:50:40|1917.4|1902.6|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|5
1738777850000|2025-02-05 17:50:50|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|8
1738777860000|2025-02-05 17:51:00|1917.4|1902.6|1919.4|1904.6|1919.4|1904.6|1917.4|1902.6|7
1738777870000|2025-02-05 17:51:10|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|8
1738777880000|2025-02-05 17:51:20|1919.9|1905.1|1919.4|1904.6|1920.9|1906.1|1919.4|1904.6|6
1738777890000|2025-02-05 17:51:30|1918.9|1904.1|1917.4|1902.6|1918.9|1904.1|1917.4|1902.6|8
1738777900000|2025-02-05 17:51:40|1916.9|1902.1|1917.4|1902.6|1917.9|1903.1|1916.9|1902.1|8
1738777910000|2025-02-05 17:51:50|1916.9|1902.1|1916.9|1902.1|1916.9|1902.1|1916.9|1902.1|1
1738777920000|2025-02-05 17:52:00|1917.4|1902.6|1916.9|1902.1|1917.4|1902.6|1916.9|1902.1|2
1738777930000|2025-02-05 17:52:10|1917.4|1902.6|1921.4|1906.6|1921.4|1906.6|1917.4|1902.6|10
1738777940000|2025-02-05 17:52:20|1920.9|1906.1|1921.4|1906.6|1922.4|1907.6|1920.9|1906.1|4
1738777950000|2025-02-05 17:52:30|1921.9|1907.1|1921.9|1907.1|1923.4|1908.6|1921.9|1907.1|11
1738777960000|2025-02-05 17:52:40|1922.4|1907.6|1920.4|1905.6|1922.4|1907.6|1919.9|1905.1|13
1738777970000|2025-02-05 17:52:50|1919.9|1905.1|1918.9|1904.1|1920.4|1905.6|1918.9|1904.1|9
1738777980000|2025-02-05 17:53:00|1918.4|1903.6|1917.4|1902.6|1918.4|1903.6|1916.9|1902.1|7
1738777990000|2025-02-05 17:53:10|1917.9|1903.1|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|9
1738778000000|2025-02-05 17:53:20|1917.9|1903.1|1916.9|1902.1|1918.4|1903.6|1916.9|1902.1|6
1738778010000|2025-02-05 17:53:30|1917.4|1902.6|1918.4|1903.6|1918.4|1903.6|1916.9|1902.1|8
1738778020000|2025-02-05 17:53:40|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|2
1738778030000|2025-02-05 17:53:50|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|2
1738778040000|2025-02-05 17:54:00|1917.9|1903.1|1921.4|1906.6|1921.4|1906.6|1917.4|1902.6|9
1738778050000|2025-02-05 17:54:10|1921.9|1907.1|1922.4|1907.6|1922.9|1908.1|1921.9|1907.1|6
1738778060000|2025-02-05 17:54:20|1922.9|1908.1|1923.9|1909.1|1923.9|1909.1|1922.9|1908.1|9
1738778070000|2025-02-05 17:54:30|1923.4|1908.6|1925.4|1910.6|1925.9|1911.1|1922.9|1908.1|11
1738778080000|2025-02-05 17:54:40|1925.9|1911.1|1925.9|1911.1|1927.9|1913.1|1925.4|1910.6|11
1738778090000|2025-02-05 17:54:50|1926.4|1911.6|1926.4|1911.6|1926.9|1912.1|1925.9|1911.1|9
1738778100000|2025-02-05 17:55:00|1925.9|1911.1|1928.4|1913.6|1929.4|1914.6|1925.9|1911.1|8
1738778110000|2025-02-05 17:55:10|1927.9|1913.1|1925.9|1911.1|1928.4|1913.6|1925.9|1911.1|10
1738778120000|2025-02-05 17:55:20|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1924.9|1910.1|3
1738778130000|2025-02-05 17:55:30|1924.9|1910.1|1926.4|1911.6|1927.4|1912.6|1924.9|1910.1|9
1738778140000|2025-02-05 17:55:40|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1925.4|1910.6|3
1738778150000|2025-02-05 17:55:50|1925.4|1910.6|1922.4|1907.6|1925.4|1910.6|1922.4|1907.6|8
1738778160000|2025-02-05 17:56:00|1923.4|1908.6|1921.9|1907.1|1923.4|1908.6|1920.9|1906.1|6
1738778170000|2025-02-05 17:56:10|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|6
1738778180000|2025-02-05 17:56:20|1921.9|1907.1|1922.9|1908.1|1923.4|1908.6|1921.9|1907.1|4
1738778190000|2025-02-05 17:56:30|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1
1738778200000|2025-02-05 17:56:40|1921.9|1907.1|1920.9|1906.1|1922.4|1907.6|1920.9|1906.1|7
1738778210000|2025-02-05 17:56:50|1920.4|1905.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|3
1738778220000|2025-02-05 17:57:00|1918.9|1904.1|1919.9|1905.1|1920.4|1905.6|1918.9|1904.1|6
1738778230000|2025-02-05 17:57:10|1920.4|1905.6|1922.4|1907.6|1922.4|1907.6|1920.4|1905.6|12
1738778240000|2025-02-05 17:57:20|1921.9|1907.1|1921.4|1906.6|1922.4|1907.6|1920.9|1906.1|6
1738778250000|2025-02-05 17:57:30|1920.9|1906.1|1921.9|1907.1|1921.9|1907.1|1920.9|1906.1|3
1738778260000|2025-02-05 17:57:40|1922.4|1907.6|1920.4|1905.6|1922.4|1907.6|1920.4|1905.6|5
1738778270000|2025-02-05 17:57:50|1919.4|1904.6|1919.9|1905.1|1919.9|1905.1|1919.4|1904.6|2
1738778280000|2025-02-05 17:58:00|1918.9|1904.1|1917.9|1903.1|1919.4|1904.6|1917.9|1903.1|7
1738778290000|2025-02-05 17:58:10|1918.4|1903.6|1917.4|1902.6|1919.4|1904.6|1917.4|1902.6|6
1738778300000|2025-02-05 17:58:20|1916.9|1902.1|1915.9|1901.1|1917.4|1902.6|1915.9|1901.1|6
1738778310000|2025-02-05 17:58:30|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1915.9|1901.1|5
1738778320000|2025-02-05 17:58:40|1917.4|1902.6|1915.4|1900.6|1917.9|1903.1|1915.4|1900.6|10
1738778330000|2025-02-05 17:58:50|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.4|1899.6|8
1738778340000|2025-02-05 17:59:00|1915.9|1901.1|1917.4|1902.6|1917.4|1902.6|1915.9|1901.1|8
1738778350000|2025-02-05 17:59:10|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1917.4|1902.6|6
1738778360000|2025-02-05 17:59:20|1919.4|1904.6|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|6
1738778370000|2025-02-05 17:59:30|1921.4|1906.6|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|3
1738778380000|2025-02-05 17:59:40|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|4
1738778390000|2025-02-05 17:59:50|1918.9|1904.1|1916.4|1901.6|1918.9|1904.1|1916.4|1901.6|7
1738778400000|2025-02-05 18:00:00|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1915.4|1900.6|10
1738778410000|2025-02-05 18:00:10|1916.9|1902.1|1921.4|1906.6|1921.4|1906.6|1916.9|1902.1|12
1738778420000|2025-02-05 18:00:20|1921.9|1907.1|1923.9|1909.1|1923.9|1909.1|1921.4|1906.6|10
1738778430000|2025-02-05 18:00:30|1924.4|1909.6|1924.9|1910.1|1924.9|1910.1|1923.9|1909.1|7
1738778440000|2025-02-05 18:00:40|1924.4|1909.6|1925.9|1911.1|1926.4|1911.6|1924.4|1909.6|5
1738778450000|2025-02-05 18:00:50|1926.4|1911.6|1925.4|1910.6|1926.4|1911.6|1924.9|1910.1|4
1738778460000|2025-02-05 18:01:00|1924.4|1909.6|1927.4|1912.6|1927.4|1912.6|1924.4|1909.6|10
1738778470000|2025-02-05 18:01:10|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1924.4|1909.6|10
1738778480000|2025-02-05 18:01:20|1926.9|1912.1|1926.4|1911.6|1926.9|1912.1|1924.9|1910.1|12
1738778490000|2025-02-05 18:01:30|1926.9|1912.1|1926.4|1911.6|1927.4|1912.6|1925.4|1910.6|11
1738778500000|2025-02-05 18:01:40|1925.9|1911.1|1926.9|1912.1|1928.4|1913.6|1925.9|1911.1|12
1738778510000|2025-02-05 18:01:50|1926.4|1911.6|1926.4|1911.6|1927.9|1913.1|1925.9|1911.1|11
1738778520000|2025-02-05 18:02:00|1926.9|1912.1|1927.4|1912.6|1929.4|1914.6|1926.9|1912.1|13
1738778530000|2025-02-05 18:02:10|1926.9|1912.1|1929.4|1914.6|1929.4|1914.6|1925.9|1911.1|10
1738778540000|2025-02-05 18:02:20|1928.9|1914.1|1927.9|1913.1|1929.4|1914.6|1927.9|1913.1|8
1738778550000|2025-02-05 18:02:30|1927.4|1912.6|1927.9|1913.1|1929.4|1914.6|1925.4|1910.6|13
1738778560000|2025-02-05 18:02:40|1928.4|1913.6|1926.4|1911.6|1929.4|1914.6|1926.4|1911.6|12
1738778570000|2025-02-05 18:02:50|1926.9|1912.1|1926.4|1911.6|1926.9|1912.1|1926.4|1911.6|2
1738778580000|2025-02-05 18:03:00|1926.9|1912.1|1924.4|1909.6|1926.9|1912.1|1923.4|1908.6|16
1738778590000|2025-02-05 18:03:10|1923.9|1909.1|1922.4|1907.6|1924.4|1909.6|1922.4|1907.6|6
1738778600000|2025-02-05 18:03:20|1921.9|1907.1|1925.4|1910.6|1925.4|1910.6|1921.4|1906.6|13
1738778610000|2025-02-05 18:03:30|1924.9|1910.1|1921.9|1907.1|1924.9|1910.1|1921.9|1907.1|9
1738778620000|2025-02-05 18:03:40|1921.4|1906.6|1921.4|1906.6|1922.4|1907.6|1920.9|1906.1|7
1738778630000|2025-02-05 18:03:50|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|6
1738778640000|2025-02-05 18:04:00|1920.9|1906.1|1924.4|1909.6|1924.4|1909.6|1920.4|1905.6|13
1738778650000|2025-02-05 18:04:10|1923.9|1909.1|1923.4|1908.6|1924.4|1909.6|1922.9|1908.1|5
1738778660000|2025-02-05 18:04:20|1922.9|1908.1|1919.4|1904.6|1922.9|1908.1|1919.4|1904.6|15
1738778670000|2025-02-05 18:04:30|1918.9|1904.1|1920.4|1905.6|1920.4|1905.6|1918.9|1904.1|8
1738778680000|2025-02-05 18:04:40|1919.4|1904.6|1921.4|1906.6|1921.4|1906.6|1918.9|1904.1|11
1738778690000|2025-02-05 18:04:50|1920.4|1905.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|5
1738778700000|2025-02-05 18:05:00|1919.9|1905.1|1918.4|1903.6|1920.4|1905.6|1917.9|1903.1|12
1738778710000|2025-02-05 18:05:10|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1917.4|1902.6|10
1738778720000|2025-02-05 18:05:20|1920.4|1905.6|1923.4|1908.6|1923.9|1909.1|1920.4|1905.6|11
1738778730000|2025-02-05 18:05:30|1923.9|1909.1|1922.4|1907.6|1925.4|1910.6|1922.4|1907.6|8
1738778740000|2025-02-05 18:05:40|1921.9|1907.1|1922.4|1907.6|1923.4|1908.6|1921.4|1906.6|13
1738778750000|2025-02-05 18:05:50|1922.9|1908.1|1921.9|1907.1|1922.9|1908.1|1921.4|1906.6|8
1738778760000|2025-02-05 18:06:00|1922.4|1907.6|1926.4|1911.6|1926.9|1912.1|1922.4|1907.6|14
1738778770000|2025-02-05 18:06:10|1925.9|1911.1|1925.4|1910.6|1926.4|1911.6|1924.4|1909.6|15
1738778780000|2025-02-05 18:06:20|1924.9|1910.1|1922.4|1907.6|1924.9|1910.1|1922.4|1907.6|6
1738778790000|2025-02-05 18:06:30|1921.4|1906.6|1922.4|1907.6|1922.4|1907.6|1920.9|1906.1|7
1738778800000|2025-02-05 18:06:40|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1921.9|1907.1|10
1738778810000|2025-02-05 18:06:50|1923.9|1909.1|1923.4|1908.6|1925.4|1910.6|1923.4|1908.6|8
1738778820000|2025-02-05 18:07:00|1922.9|1908.1|1925.4|1910.6|1925.4|1910.6|1922.4|1907.6|11
1738778830000|2025-02-05 18:07:10|1925.9|1911.1|1927.4|1912.6|1927.4|1912.6|1925.4|1910.6|10
1738778840000|2025-02-05 18:07:20|1927.9|1913.1|1929.4|1914.6|1929.4|1914.6|1927.4|1912.6|10
1738778850000|2025-02-05 18:07:30|1928.9|1914.1|1928.4|1913.6|1929.4|1914.6|1927.4|1912.6|12
1738778860000|2025-02-05 18:07:40|1928.9|1914.1|1928.4|1913.6|1930.4|1915.6|1927.4|1912.6|11
1738778870000|2025-02-05 18:07:50|1929.4|1914.6|1931.4|1916.6|1931.4|1916.6|1929.4|1914.6|3
1738778880000|2025-02-05 18:08:00|1930.4|1915.6|1930.9|1916.1|1930.9|1916.1|1929.9|1915.1|8
1738778890000|2025-02-05 18:08:10|1931.4|1916.6|1931.9|1917.1|1933.9|1919.1|1931.4|1916.6|11
1738778900000|2025-02-05 18:08:20|1931.4|1916.6|1932.9|1918.1|1933.4|1918.6|1930.4|1915.6|10
1738778910000|2025-02-05 18:08:30|1932.4|1917.6|1933.4|1918.6|1933.9|1919.1|1932.4|1917.6|5
1738778920000|2025-02-05 18:08:40|1932.4|1917.6|1931.4|1916.6|1932.4|1917.6|1931.4|1916.6|3
1738778930000|2025-02-05 18:08:50|1930.4|1915.6|1931.9|1917.1|1932.9|1918.1|1930.4|1915.6|7
1738778940000|2025-02-05 18:09:00|1931.4|1916.6|1929.4|1914.6|1931.4|1916.6|1929.4|1914.6|8
1738778950000|2025-02-05 18:09:10|1928.9|1914.1|1927.9|1913.1|1928.9|1914.1|1927.4|1912.6|8
1738778960000|2025-02-05 18:09:20|1927.4|1912.6|1928.4|1913.6|1929.4|1914.6|1927.4|1912.6|11
1738778970000|2025-02-05 18:09:30|1928.9|1914.1|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|6
1738778980000|2025-02-05 18:09:40|1927.9|1913.1|1927.4|1912.6|1928.9|1914.1|1927.4|1912.6|7
1738778990000|2025-02-05 18:09:50|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1
1738779000000|2025-02-05 18:10:00|1927.4|1912.6|1927.4|1912.6|1927.9|1913.1|1925.9|1911.1|8
1738779010000|2025-02-05 18:10:10|1927.9|1913.1|1931.9|1917.1|1931.9|1917.1|1927.9|1913.1|9
1738779020000|2025-02-05 18:10:20|1932.4|1917.6|1933.4|1918.6|1933.4|1918.6|1931.4|1916.6|10
1738779030000|2025-02-05 18:10:30|1932.9|1918.1|1933.4|1918.6|1933.9|1919.1|1932.4|1917.6|6
1738779040000|2025-02-05 18:10:40|1933.9|1919.1|1932.4|1917.6|1935.4|1920.6|1932.4|1917.6|9
1738779050000|2025-02-05 18:10:50|1932.9|1918.1|1932.4|1917.6|1933.4|1918.6|1932.4|1917.6|5
1738779060000|2025-02-05 18:11:00|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1929.9|1915.1|13
1738779070000|2025-02-05 18:11:10|1931.4|1916.6|1929.4|1914.6|1931.4|1916.6|1929.4|1914.6|7
1738779080000|2025-02-05 18:11:20|1928.9|1914.1|1931.9|1917.1|1931.9|1917.1|1928.9|1914.1|8
1738779090000|2025-02-05 18:11:30|1932.4|1917.6|1932.4|1917.6|1932.9|1918.1|1931.9|1917.1|7
1738779100000|2025-02-05 18:11:40|1932.9|1918.1|1933.9|1919.1|1933.9|1919.1|1932.9|1918.1|3
1738779110000|2025-02-05 18:11:50|1933.4|1918.6|1931.4|1916.6|1933.9|1919.1|1931.4|1916.6|8
1738779120000|2025-02-05 18:12:00|1931.9|1917.1|1925.4|1910.6|1931.9|1917.1|1925.4|1910.6|11
1738779130000|2025-02-05 18:12:10|1924.9|1910.1|1923.4|1908.6|1925.4|1910.6|1923.4|1908.6|11
1738779140000|2025-02-05 18:12:20|1924.4|1909.6|1924.4|1909.6|1925.4|1910.6|1923.9|1909.1|10
1738779150000|2025-02-05 18:12:30|1924.9|1910.1|1923.4|1908.6|1925.4|1910.6|1923.4|1908.6|6
1738779160000|2025-02-05 18:12:40|1923.9|1909.1|1923.4|1908.6|1923.9|1909.1|1921.9|1907.1|8
1738779170000|2025-02-05 18:12:50|1923.9|1909.1|1922.4|1907.6|1923.9|1909.1|1921.9|1907.1|8
1738779180000|2025-02-05 18:13:00|1921.4|1906.6|1920.9|1906.1|1922.4|1907.6|1919.9|1905.1|15
1738779190000|2025-02-05 18:13:10|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|4
1738779200000|2025-02-05 18:13:20|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1920.4|1905.6|6
1738779210000|2025-02-05 18:13:30|1921.9|1907.1|1919.9|1905.1|1921.9|1907.1|1918.9|1904.1|7
1738779220000|2025-02-05 18:13:40|1919.4|1904.6|1916.9|1902.1|1919.9|1905.1|1916.9|1902.1|10
1738779230000|2025-02-05 18:13:50|1917.4|1902.6|1916.9|1902.1|1918.9|1904.1|1916.4|1901.6|11
1738779240000|2025-02-05 18:14:00|1916.4|1901.6|1915.9|1901.1|1918.4|1903.6|1915.9|1901.1|10
1738779250000|2025-02-05 18:14:10|1916.4|1901.6|1918.4|1903.6|1918.4|1903.6|1915.9|1901.1|7
1738779260000|2025-02-05 18:14:20|1918.9|1904.1|1920.4|1905.6|1921.4|1906.6|1917.4|1902.6|18
1738779270000|2025-02-05 18:14:30|1919.9|1905.1|1918.4|1903.6|1919.9|1905.1|1917.9|1903.1|10
1738779280000|2025-02-05 18:14:40|1918.9|1904.1|1917.4|1902.6|1918.9|1904.1|1916.4|1901.6|13
1738779290000|2025-02-05 18:14:50|1916.9|1902.1|1918.4|1903.6|1918.4|1903.6|1916.4|1901.6|11
1738779300000|2025-02-05 18:15:00|1919.4|1904.6|1923.4|1908.6|1923.4|1908.6|1919.4|1904.6|12
1738779310000|2025-02-05 18:15:10|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1922.4|1907.6|9
1738779320000|2025-02-05 18:15:20|1923.4|1908.6|1920.4|1905.6|1923.4|1908.6|1920.4|1905.6|13
1738779330000|2025-02-05 18:15:30|1920.9|1906.1|1919.9|1905.1|1922.4|1907.6|1919.4|1904.6|14
1738779340000|2025-02-05 18:15:40|1919.4|1904.6|1917.9|1903.1|1920.4|1905.6|1917.9|1903.1|11
1738779350000|2025-02-05 18:15:50|1916.9|1902.1|1920.4|1905.6|1920.4|1905.6|1916.9|1902.1|9
1738779360000|2025-02-05 18:16:00|1919.4|1904.6|1920.4|1905.6|1920.4|1905.6|1917.9|1903.1|12
1738779370000|2025-02-05 18:16:10|1920.9|1906.1|1922.9|1908.1|1922.9|1908.1|1920.4|1905.6|9
1738779380000|2025-02-05 18:16:20|1923.4|1908.6|1925.4|1910.6|1926.4|1911.6|1923.4|1908.6|12
1738779390000|2025-02-05 18:16:30|1925.9|1911.1|1925.9|1911.1|1926.4|1911.6|1925.4|1910.6|8
1738779400000|2025-02-05 18:16:40|1926.4|1911.6|1927.4|1912.6|1927.4|1912.6|1925.9|1911.1|6
1738779410000|2025-02-05 18:16:50|1927.9|1913.1|1927.4|1912.6|1928.4|1913.6|1926.4|1911.6|11
1738779420000|2025-02-05 18:17:00|1927.9|1913.1|1927.4|1912.6|1928.9|1914.1|1927.4|1912.6|11
1738779430000|2025-02-05 18:17:10|1927.9|1913.1|1927.4|1912.6|1929.9|1915.1|1927.4|1912.6|10
1738779440000|2025-02-05 18:17:20|1926.4|1911.6|1925.4|1910.6|1926.4|1911.6|1924.4|1909.6|8
1738779450000|2025-02-05 18:17:30|1924.9|1910.1|1922.4|1907.6|1925.4|1910.6|1922.4|1907.6|7
1738779460000|2025-02-05 18:17:40|1922.9|1908.1|1926.4|1911.6|1927.4|1912.6|1922.4|1907.6|12
1738779470000|2025-02-05 18:17:50|1925.9|1911.1|1925.9|1911.1|1926.9|1912.1|1925.4|1910.6|7
1738779480000|2025-02-05 18:18:00|1925.4|1910.6|1928.4|1913.6|1928.4|1913.6|1924.4|1909.6|15
1738779490000|2025-02-05 18:18:10|1927.9|1913.1|1929.4|1914.6|1929.4|1914.6|1927.4|1912.6|9
1738779500000|2025-02-05 18:18:20|1928.9|1914.1|1930.4|1915.6|1930.4|1915.6|1927.9|1913.1|12
1738779510000|2025-02-05 18:18:30|1929.9|1915.1|1927.9|1913.1|1930.4|1915.6|1927.9|1913.1|8
1738779520000|2025-02-05 18:18:40|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1926.9|1912.1|3
1738779530000|2025-02-05 18:18:50|1925.9|1911.1|1929.4|1914.6|1929.4|1914.6|1925.9|1911.1|10
1738779540000|2025-02-05 18:19:00|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1926.4|1911.6|12
1738779550000|2025-02-05 18:19:10|1927.4|1912.6|1928.9|1914.1|1929.4|1914.6|1927.4|1912.6|7
1738779560000|2025-02-05 18:19:20|1928.4|1913.6|1925.4|1910.6|1928.4|1913.6|1924.9|1910.1|10
1738779570000|2025-02-05 18:19:30|1925.9|1911.1|1927.4|1912.6|1927.4|1912.6|1925.4|1910.6|5
1738779580000|2025-02-05 18:19:40|1927.9|1913.1|1929.4|1914.6|1930.4|1915.6|1927.9|1913.1|7
1738779590000|2025-02-05 18:19:50|1928.9|1914.1|1927.9|1913.1|1929.4|1914.6|1927.9|1913.1|5
1738779600000|2025-02-05 18:20:00|1927.4|1912.6|1927.4|1912.6|1929.4|1914.6|1926.4|1911.6|18
1738779610000|2025-02-05 18:20:10|1926.9|1912.1|1924.9|1910.1|1926.9|1912.1|1923.9|1909.1|12
1738779620000|2025-02-05 18:20:20|1924.4|1909.6|1922.4|1907.6|1924.4|1909.6|1922.4|1907.6|9
1738779630000|2025-02-05 18:20:30|1922.9|1908.1|1921.4|1906.6|1923.4|1908.6|1920.9|1906.1|11
1738779640000|2025-02-05 18:20:40|1920.9|1906.1|1922.9|1908.1|1923.4|1908.6|1920.9|1906.1|7
1738779650000|2025-02-05 18:20:50|1923.4|1908.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|5
1738779660000|2025-02-05 18:21:00|1922.9|1908.1|1925.4|1910.6|1926.4|1911.6|1922.4|1907.6|10
1738779670000|2025-02-05 18:21:10|1925.9|1911.1|1926.4|1911.6|1927.4|1912.6|1925.4|1910.6|9
1738779680000|2025-02-05 18:21:20|1926.9|1912.1|1926.4|1911.6|1926.9|1912.1|1926.4|1911.6|6
1738779690000|2025-02-05 18:21:30|1927.4|1912.6|1927.9|1913.1|1927.9|1913.1|1926.4|1911.6|9
1738779700000|2025-02-05 18:21:40|1927.4|1912.6|1926.4|1911.6|1927.4|1912.6|1926.4|1911.6|2
1738779710000|2025-02-05 18:21:50|1926.9|1912.1|1927.4|1912.6|1928.4|1913.6|1926.9|1912.1|8
1738779720000|2025-02-05 18:22:00|1927.9|1913.1|1927.4|1912.6|1929.4|1914.6|1927.4|1912.6|12
1738779730000|2025-02-05 18:22:10|1927.9|1913.1|1929.4|1914.6|1929.9|1915.1|1927.9|1913.1|6
1738779740000|2025-02-05 18:22:20|1928.4|1913.6|1929.4|1914.6|1929.4|1914.6|1927.9|1913.1|7
1738779750000|2025-02-05 18:22:30|1930.4|1915.6|1930.4|1915.6|1931.4|1916.6|1930.4|1915.6|11
1738779760000|2025-02-05 18:22:40|1931.4|1916.6|1930.4|1915.6|1931.4|1916.6|1929.4|1914.6|6
1738779770000|2025-02-05 18:22:50|1930.9|1916.1|1931.9|1917.1|1931.9|1917.1|1930.4|1915.6|7
1738779780000|2025-02-05 18:23:00|1931.4|1916.6|1929.4|1914.6|1931.4|1916.6|1929.4|1914.6|8
1738779790000|2025-02-05 18:23:10|1929.9|1915.1|1930.9|1916.1|1930.9|1916.1|1929.4|1914.6|5
1738779800000|2025-02-05 18:23:20|1931.4|1916.6|1931.4|1916.6|1931.9|1917.1|1930.9|1916.1|5
1738779810000|2025-02-05 18:23:30|1931.9|1917.1|1932.9|1918.1|1933.4|1918.6|1931.9|1917.1|7
1738779820000|2025-02-05 18:23:40|1932.4|1917.6|1930.4|1915.6|1932.4|1917.6|1930.4|1915.6|6
1738779830000|2025-02-05 18:23:50|1929.4|1914.6|1930.4|1915.6|1930.4|1915.6|1929.4|1914.6|2
1738779840000|2025-02-05 18:24:00|1929.9|1915.1|1929.9|1915.1|1931.4|1916.6|1929.9|1915.1|6
1738779850000|2025-02-05 18:24:10|1930.4|1915.6|1931.4|1916.6|1931.4|1916.6|1930.4|1915.6|2
1738779860000|2025-02-05 18:24:20|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1930.4|1915.6|9
1738779870000|2025-02-05 18:24:30|1932.9|1918.1|1931.4|1916.6|1932.9|1918.1|1930.9|1916.1|6
1738779880000|2025-02-05 18:24:40|1930.9|1916.1|1930.9|1916.1|1931.9|1917.1|1930.9|1916.1|5
1738779890000|2025-02-05 18:24:50|1931.4|1916.6|1931.9|1917.1|1931.9|1917.1|1929.9|1915.1|11
1738779900000|2025-02-05 18:25:00|1932.4|1917.6|1933.9|1919.1|1933.9|1919.1|1931.9|1917.1|12
1738779910000|2025-02-05 18:25:10|1934.9|1920.1|1933.4|1918.6|1935.9|1921.1|1933.4|1918.6|6
1738779920000|2025-02-05 18:25:20|1932.4|1917.6|1932.4|1917.6|1933.4|1918.6|1931.9|1917.1|8
1738779930000|2025-02-05 18:25:30|1931.9|1917.1|1932.9|1918.1|1933.4|1918.6|1930.9|1916.1|12
1738779940000|2025-02-05 18:25:40|1932.4|1917.6|1932.4|1917.6|1933.4|1918.6|1932.4|1917.6|4
1738779950000|2025-02-05 18:25:50|1931.9|1917.1|1932.9|1918.1|1932.9|1918.1|1931.4|1916.6|11
1738779960000|2025-02-05 18:26:00|1932.4|1917.6|1931.4|1916.6|1932.9|1918.1|1931.4|1916.6|10
1738779970000|2025-02-05 18:26:10|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1929.4|1914.6|7
1738779980000|2025-02-05 18:26:20|1929.9|1915.1|1927.4|1912.6|1930.4|1915.6|1927.4|1912.6|8
1738779990000|2025-02-05 18:26:30|1926.9|1912.1|1928.4|1913.6|1928.4|1913.6|1926.4|1911.6|8
1738780000000|2025-02-05 18:26:40|1929.4|1914.6|1930.4|1915.6|1931.4|1916.6|1929.4|1914.6|9
1738780010000|2025-02-05 18:26:50|1930.9|1916.1|1933.4|1918.6|1933.4|1918.6|1930.9|1916.1|6
1738780020000|2025-02-05 18:27:00|1932.4|1917.6|1932.4|1917.6|1933.9|1919.1|1931.9|1917.1|12
1738780030000|2025-02-05 18:27:10|1933.4|1918.6|1930.4|1915.6|1933.4|1918.6|1930.4|1915.6|7
1738780040000|2025-02-05 18:27:20|1929.4|1914.6|1927.4|1912.6|1929.4|1914.6|1927.4|1912.6|6
1738780050000|2025-02-05 18:27:30|1928.4|1913.6|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|3
1738780060000|2025-02-05 18:27:40|1928.9|1914.1|1928.9|1914.1|1928.9|1914.1|1927.9|1913.1|7
1738780070000|2025-02-05 18:27:50|1928.4|1913.6|1929.4|1914.6|1930.4|1915.6|1928.4|1913.6|7
1738780080000|2025-02-05 18:28:00|1929.9|1915.1|1931.4|1916.6|1931.4|1916.6|1929.4|1914.6|9
1738780090000|2025-02-05 18:28:10|1930.9|1916.1|1931.4|1916.6|1931.9|1917.1|1930.4|1915.6|8
1738780100000|2025-02-05 18:28:20|1931.9|1917.1|1930.9|1916.1|1932.4|1917.6|1930.9|1916.1|8
1738780110000|2025-02-05 18:28:30|1931.4|1916.6|1933.4|1918.6|1933.4|1918.6|1931.4|1916.6|6
1738780120000|2025-02-05 18:28:40|1932.9|1918.1|1932.4|1917.6|1933.4|1918.6|1932.4|1917.6|7
1738780130000|2025-02-05 18:28:50|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.9|1917.1|4
1738780140000|2025-02-05 18:29:00|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.4|1916.6|4
1738780150000|2025-02-05 18:29:10|1932.9|1918.1|1931.4|1916.6|1934.4|1919.6|1931.4|1916.6|12
1738780160000|2025-02-05 18:29:20|1930.9|1916.1|1929.4|1914.6|1930.9|1916.1|1929.4|1914.6|5
1738780170000|2025-02-05 18:29:30|1929.9|1915.1|1930.4|1915.6|1930.9|1916.1|1929.9|1915.1|3
1738780180000|2025-02-05 18:29:40|1930.9|1916.1|1932.4|1917.6|1932.4|1917.6|1930.9|1916.1|5
1738780190000|2025-02-05 18:29:50|1931.9|1917.1|1930.9|1916.1|1931.9|1917.1|1930.9|1916.1|7
1738780200000|2025-02-05 18:30:00|1930.4|1915.6|1927.9|1913.1|1930.4|1915.6|1927.9|1913.1|17
1738780210000|2025-02-05 18:30:10|1928.4|1913.6|1927.4|1912.6|1929.4|1914.6|1927.4|1912.6|15
1738780220000|2025-02-05 18:30:20|1926.9|1912.1|1931.4|1916.6|1931.4|1916.6|1926.9|1912.1|15
1738780230000|2025-02-05 18:30:30|1930.9|1916.1|1932.9|1918.1|1933.4|1918.6|1930.9|1916.1|15
1738780240000|2025-02-05 18:30:40|1932.4|1917.6|1932.9|1918.1|1933.9|1919.1|1932.4|1917.6|9
1738780250000|2025-02-05 18:30:50|1933.4|1918.6|1934.4|1919.6|1935.4|1920.6|1933.4|1918.6|8
1738780260000|2025-02-05 18:31:00|1933.9|1919.1|1935.9|1921.1|1935.9|1921.1|1933.4|1918.6|6
1738780270000|2025-02-05 18:31:10|1937.4|1922.6|1937.9|1923.1|1937.9|1923.1|1937.4|1922.6|4
1738780280000|2025-02-05 18:31:20|1937.4|1922.6|1939.9|1925.1|1939.9|1925.1|1937.4|1922.6|7
1738780290000|2025-02-05 18:31:30|1940.9|1926.1|1939.4|1924.6|1941.4|1926.6|1939.4|1924.6|7
1738780300000|2025-02-05 18:31:40|1939.9|1925.1|1939.4|1924.6|1939.9|1925.1|1938.9|1924.1|4
1738780310000|2025-02-05 18:31:50|1939.9|1925.1|1940.4|1925.6|1941.4|1926.6|1939.9|1925.1|7
1738780320000|2025-02-05 18:32:00|1940.9|1926.1|1939.4|1924.6|1940.9|1926.1|1938.9|1924.1|9
1738780330000|2025-02-05 18:32:10|1938.9|1924.1|1941.4|1926.6|1941.4|1926.6|1938.9|1924.1|6
1738780340000|2025-02-05 18:32:20|1941.9|1927.1|1943.9|1929.1|1943.9|1929.1|1941.9|1927.1|3
1738780350000|2025-02-05 18:32:30|1943.4|1928.6|1943.9|1929.1|1943.9|1929.1|1942.9|1928.1|4
1738780370000|2025-02-05 18:32:50|1943.4|1928.6|1943.9|1929.1|1943.9|1929.1|1942.4|1927.6|8
1738780380000|2025-02-05 18:33:00|1943.4|1928.6|1942.4|1927.6|1943.4|1928.6|1941.4|1926.6|7
1738780390000|2025-02-05 18:33:10|1942.9|1928.1|1941.4|1926.6|1943.9|1929.1|1941.4|1926.6|8
1738780400000|2025-02-05 18:33:20|1941.9|1927.1|1941.4|1926.6|1942.4|1927.6|1940.4|1925.6|9
1738780410000|2025-02-05 18:33:30|1940.4|1925.6|1940.4|1925.6|1940.9|1926.1|1939.9|1925.1|5
1738780420000|2025-02-05 18:33:40|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1938.9|1924.1|3
1738780430000|2025-02-05 18:33:50|1938.9|1924.1|1936.9|1922.1|1938.9|1924.1|1936.4|1921.6|6
1738780440000|2025-02-05 18:34:00|1937.4|1922.6|1937.4|1922.6|1937.9|1923.1|1937.4|1922.6|7
1738780450000|2025-02-05 18:34:10|1937.9|1923.1|1938.4|1923.6|1939.4|1924.6|1937.9|1923.1|11
1738780460000|2025-02-05 18:34:20|1938.9|1924.1|1938.9|1924.1|1938.9|1924.1|1938.4|1923.6|5
1738780470000|2025-02-05 18:34:30|1938.4|1923.6|1936.9|1922.1|1938.9|1924.1|1936.9|1922.1|10
1738780480000|2025-02-05 18:34:40|1936.4|1921.6|1935.4|1920.6|1936.4|1921.6|1934.4|1919.6|7
1738780490000|2025-02-05 18:34:50|1935.9|1921.1|1935.4|1920.6|1935.9|1921.1|1935.4|1920.6|4
1738780500000|2025-02-05 18:35:00|1934.9|1920.1|1936.4|1921.6|1936.4|1921.6|1934.4|1919.6|9
1738780510000|2025-02-05 18:35:10|1936.9|1922.1|1935.4|1920.6|1936.9|1922.1|1935.4|1920.6|4
1738780520000|2025-02-05 18:35:20|1935.9|1921.1|1935.9|1921.1|1935.9|1921.1|1935.4|1920.6|3
1738780530000|2025-02-05 18:35:30|1936.4|1921.6|1938.9|1924.1|1938.9|1924.1|1935.4|1920.6|10
1738780540000|2025-02-05 18:35:40|1938.4|1923.6|1936.9|1922.1|1938.4|1923.6|1936.9|1922.1|4
1738780550000|2025-02-05 18:35:50|1937.4|1922.6|1936.4|1921.6|1937.4|1922.6|1936.4|1921.6|5
1738780560000|2025-02-05 18:36:00|1935.4|1920.6|1936.4|1921.6|1936.4|1921.6|1935.4|1920.6|6
1738780570000|2025-02-05 18:36:10|1935.9|1921.1|1936.4|1921.6|1936.4|1921.6|1935.9|1921.1|4
1738780580000|2025-02-05 18:36:20|1936.9|1922.1|1938.9|1924.1|1939.4|1924.6|1936.9|1922.1|9
1738780590000|2025-02-05 18:36:30|1938.4|1923.6|1940.4|1925.6|1940.4|1925.6|1937.4|1922.6|9
1738780600000|2025-02-05 18:36:40|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1
1738780610000|2025-02-05 18:36:50|1940.4|1925.6|1939.4|1924.6|1940.4|1925.6|1939.4|1924.6|2
1738780620000|2025-02-05 18:37:00|1938.9|1924.1|1936.9|1922.1|1938.9|1924.1|1936.9|1922.1|5
1738780630000|2025-02-05 18:37:10|1937.4|1922.6|1936.9|1922.1|1937.4|1922.6|1936.4|1921.6|4
1738780640000|2025-02-05 18:37:20|1936.4|1921.6|1939.4|1924.6|1939.4|1924.6|1936.4|1921.6|11
1738780650000|2025-02-05 18:37:30|1939.9|1925.1|1939.9|1925.1|1940.4|1925.6|1938.9|1924.1|9
1738780660000|2025-02-05 18:37:40|1939.4|1924.6|1938.4|1923.6|1939.4|1924.6|1937.9|1923.1|10
1738780670000|2025-02-05 18:37:50|1937.9|1923.1|1936.9|1922.1|1937.9|1923.1|1936.9|1922.1|3
1738780680000|2025-02-05 18:38:00|1937.4|1922.6|1937.9|1923.1|1938.9|1924.1|1936.9|1922.1|6
1738780690000|2025-02-05 18:38:10|1937.4|1922.6|1935.4|1920.6|1937.9|1923.1|1935.4|1920.6|7
1738780700000|2025-02-05 18:38:20|1936.4|1921.6|1934.9|1920.1|1936.4|1921.6|1934.9|1920.1|5
1738780710000|2025-02-05 18:38:30|1934.4|1919.6|1935.4|1920.6|1936.4|1921.6|1934.4|1919.6|7
1738780720000|2025-02-05 18:38:40|1935.9|1921.1|1936.4|1921.6|1936.4|1921.6|1935.4|1920.6|4
1738780730000|2025-02-05 18:38:50|1936.9|1922.1|1936.4|1921.6|1936.9|1922.1|1936.4|1921.6|6
1738780740000|2025-02-05 18:39:00|1936.9|1922.1|1935.4|1920.6|1937.4|1922.6|1935.4|1920.6|8
1738780750000|2025-02-05 18:39:10|1934.9|1920.1|1934.9|1920.1|1935.4|1920.6|1934.9|1920.1|5
1738780760000|2025-02-05 18:39:20|1934.4|1919.6|1934.4|1919.6|1934.9|1920.1|1934.4|1919.6|3
1738780770000|2025-02-05 18:39:30|1934.9|1920.1|1935.4|1920.6|1935.4|1920.6|1934.4|1919.6|6
1738780780000|2025-02-05 18:39:40|1934.9|1920.1|1935.9|1921.1|1936.4|1921.6|1934.9|1920.1|6
1738780790000|2025-02-05 18:39:50|1935.4|1920.6|1935.4|1920.6|1935.9|1921.1|1935.4|1920.6|7
1738780800000|2025-02-05 18:40:00|1934.9|1920.1|1934.4|1919.6|1934.9|1920.1|1933.4|1918.6|8
1738780810000|2025-02-05 18:40:10|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1932.9|1918.1|11
1738780820000|2025-02-05 18:40:20|1933.4|1918.6|1935.4|1920.6|1935.4|1920.6|1933.4|1918.6|7
1738780830000|2025-02-05 18:40:30|1936.4|1921.6|1935.9|1921.1|1936.4|1921.6|1934.9|1920.1|9
1738780840000|2025-02-05 18:40:40|1935.4|1920.6|1935.4|1920.6|1935.9|1921.1|1934.9|1920.1|5
1738780850000|2025-02-05 18:40:50|1935.9|1921.1|1935.4|1920.6|1935.9|1921.1|1935.4|1920.6|4
1738780860000|2025-02-05 18:41:00|1934.9|1920.1|1931.9|1917.1|1934.9|1920.1|1931.9|1917.1|13
1738780870000|2025-02-05 18:41:10|1932.4|1917.6|1931.4|1916.6|1932.4|1917.6|1931.4|1916.6|9
1738780880000|2025-02-05 18:41:20|1932.4|1917.6|1932.4|1917.6|1932.9|1918.1|1931.9|1917.1|5
1738780890000|2025-02-05 18:41:30|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.9|1917.1|4
1738780900000|2025-02-05 18:41:40|1933.4|1918.6|1933.4|1918.6|1933.4|1918.6|1933.4|1918.6|1
1738780910000|2025-02-05 18:41:50|1932.9|1918.1|1932.4|1917.6|1933.4|1918.6|1932.4|1917.6|4
1738780920000|2025-02-05 18:42:00|1932.9|1918.1|1931.4|1916.6|1932.9|1918.1|1930.9|1916.1|8
1738780930000|2025-02-05 18:42:10|1930.9|1916.1|1930.4|1915.6|1930.9|1916.1|1929.9|1915.1|4
1738780940000|2025-02-05 18:42:20|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1930.4|1915.6|3
1738780950000|2025-02-05 18:42:30|1930.4|1915.6|1930.4|1915.6|1931.9|1917.1|1930.4|1915.6|7
1738780960000|2025-02-05 18:42:40|1929.9|1915.1|1929.4|1914.6|1930.4|1915.6|1928.9|1914.1|10
1738780970000|2025-02-05 18:42:50|1929.9|1915.1|1930.4|1915.6|1930.9|1916.1|1929.9|1915.1|8
1738780980000|2025-02-05 18:43:00|1929.9|1915.1|1931.4|1916.6|1931.9|1917.1|1929.9|1915.1|8
1738780990000|2025-02-05 18:43:10|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.9|1916.1|2
1738781000000|2025-02-05 18:43:20|1931.9|1917.1|1933.4|1918.6|1933.4|1918.6|1931.9|1917.1|6
1738781010000|2025-02-05 18:43:30|1932.9|1918.1|1932.4|1917.6|1932.9|1918.1|1932.4|1917.6|2
1738781020000|2025-02-05 18:43:40|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.4|1916.6|8
1738781030000|2025-02-05 18:43:50|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.4|1916.6|3
1738781040000|2025-02-05 18:44:00|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.4|1916.6|3
1738781050000|2025-02-05 18:44:10|1931.9|1917.1|1930.4|1915.6|1931.9|1917.1|1930.4|1915.6|6
1738781070000|2025-02-05 18:44:30|1930.9|1916.1|1932.4|1917.6|1932.9|1918.1|1930.9|1916.1|6
1738781080000|2025-02-05 18:44:40|1932.9|1918.1|1931.4|1916.6|1932.9|1918.1|1931.4|1916.6|4
1738781090000|2025-02-05 18:44:50|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.9|1916.1|2
1738781100000|2025-02-05 18:45:00|1931.9|1917.1|1930.4|1915.6|1932.4|1917.6|1930.4|1915.6|6
1738781110000|2025-02-05 18:45:10|1929.9|1915.1|1927.9|1913.1|1929.9|1915.1|1927.9|1913.1|7
1738781150000|2025-02-05 18:45:50|1926.4|1911.6|1925.9|1911.1|1926.4|1911.6|1925.9|1911.1|2
1738781160000|2025-02-05 18:46:00|1926.4|1911.6|1923.9|1909.1|1926.4|1911.6|1923.9|1909.1|8
1738781170000|2025-02-05 18:46:10|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1921.9|1907.1|2
1738781180000|2025-02-05 18:46:20|1920.4|1905.6|1922.4|1907.6|1922.4|1907.6|1920.4|1905.6|7
1738781190000|2025-02-05 18:46:30|1921.9|1907.1|1920.4|1905.6|1922.4|1907.6|1920.4|1905.6|5
1738781200000|2025-02-05 18:46:40|1920.9|1906.1|1920.4|1905.6|1921.9|1907.1|1920.4|1905.6|6
1738781210000|2025-02-05 18:46:50|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|3
1738781220000|2025-02-05 18:47:00|1921.4|1906.6|1920.4|1905.6|1921.9|1907.1|1918.4|1903.6|13
1738781230000|2025-02-05 18:47:10|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|3
1738781240000|2025-02-05 18:47:20|1918.9|1904.1|1917.9|1903.1|1918.9|1904.1|1917.9|1903.1|3
1738781250000|2025-02-05 18:47:30|1916.4|1901.6|1915.9|1901.1|1916.4|1901.6|1915.9|1901.1|2
1738781260000|2025-02-05 18:47:40|1916.4|1901.6|1915.9|1901.1|1916.4|1901.6|1915.9|1901.1|2
1738781280000|2025-02-05 18:48:00|1916.4|1901.6|1915.9|1901.1|1917.4|1902.6|1915.9|1901.1|4
1738781290000|2025-02-05 18:48:10|1916.4|1901.6|1916.9|1902.1|1917.4|1902.6|1916.4|1901.6|6
1738781300000|2025-02-05 18:48:20|1917.4|1902.6|1917.4|1902.6|1918.9|1904.1|1917.4|1902.6|6
1738781310000|2025-02-05 18:48:30|1916.9|1902.1|1915.4|1900.6|1916.9|1902.1|1915.4|1900.6|4
1738781330000|2025-02-05 18:48:50|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.9|1900.1|2
1738781340000|2025-02-05 18:49:00|1914.9|1900.1|1913.9|1899.1|1915.9|1901.1|1913.9|1899.1|10
1738781350000|2025-02-05 18:49:10|1914.9|1900.1|1917.4|1902.6|1917.9|1903.1|1914.9|1900.1|11
1738781360000|2025-02-05 18:49:20|1916.9|1902.1|1915.9|1901.1|1916.9|1902.1|1915.4|1900.6|6
1738781370000|2025-02-05 18:49:30|1915.4|1900.6|1915.4|1900.6|1915.9|1901.1|1915.4|1900.6|5
1738781380000|2025-02-05 18:49:40|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1915.9|1901.1|7
1738781390000|2025-02-05 18:49:50|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1915.4|1900.6|3
1738781400000|2025-02-05 18:50:00|1915.4|1900.6|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|8
1738781410000|2025-02-05 18:50:10|1916.9|1902.1|1918.4|1903.6|1918.4|1903.6|1916.4|1901.6|8
1738781420000|2025-02-05 18:50:20|1917.9|1903.1|1916.9|1902.1|1918.4|1903.6|1916.4|1901.6|11
1738781430000|2025-02-05 18:50:30|1917.4|1902.6|1916.9|1902.1|1918.9|1904.1|1916.9|1902.1|8
1738781440000|2025-02-05 18:50:40|1917.4|1902.6|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|7
1738781450000|2025-02-05 18:50:50|1916.9|1902.1|1917.4|1902.6|1917.9|1903.1|1916.9|1902.1|4
1738781460000|2025-02-05 18:51:00|1917.9|1903.1|1917.9|1903.1|1919.4|1904.6|1917.4|1902.6|7
1738781470000|2025-02-05 18:51:10|1917.4|1902.6|1914.4|1899.6|1917.4|1902.6|1914.4|1899.6|11
1738781480000|2025-02-05 18:51:20|1913.9|1899.1|1913.9|1899.1|1914.9|1900.1|1913.9|1899.1|6
1738781490000|2025-02-05 18:51:30|1912.9|1898.1|1911.9|1897.1|1912.9|1898.1|1911.9|1897.1|6
1738781500000|2025-02-05 18:51:40|1912.4|1897.6|1911.9|1897.1|1912.4|1897.6|1911.9|1897.1|2
1738781510000|2025-02-05 18:51:50|1910.4|1895.6|1910.9|1896.1|1910.9|1896.1|1910.4|1895.6|2
1738781520000|2025-02-05 18:52:00|1911.4|1896.6|1910.4|1895.6|1912.4|1897.6|1909.9|1895.1|9
1738781530000|2025-02-05 18:52:10|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1
1738781540000|2025-02-05 18:52:20|1908.9|1894.1|1907.9|1893.1|1908.9|1894.1|1907.9|1893.1|4
1738781550000|2025-02-05 18:52:30|1906.4|1891.6|1908.4|1893.6|1908.4|1893.6|1906.4|1891.6|7
1738781560000|2025-02-05 18:52:40|1907.9|1893.1|1907.9|1893.1|1907.9|1893.1|1907.4|1892.6|3
1738781570000|2025-02-05 18:52:50|1907.4|1892.6|1906.4|1891.6|1907.4|1892.6|1906.4|1891.6|3
1738781580000|2025-02-05 18:53:00|1905.9|1891.1|1905.9|1891.1|1905.9|1891.1|1905.9|1891.1|1
1738781590000|2025-02-05 18:53:10|1906.4|1891.6|1905.9|1891.1|1906.4|1891.6|1905.9|1891.1|4
1738781610000|2025-02-05 18:53:30|1906.4|1891.6|1907.9|1893.1|1907.9|1893.1|1905.9|1891.1|5
1738781620000|2025-02-05 18:53:40|1907.4|1892.6|1905.9|1891.1|1907.9|1893.1|1905.9|1891.1|6
1738781630000|2025-02-05 18:53:50|1906.4|1891.6|1905.9|1891.1|1906.9|1892.1|1905.9|1891.1|4
1738781640000|2025-02-05 18:54:00|1906.4|1891.6|1905.9|1891.1|1906.4|1891.6|1905.9|1891.1|2
1738781660000|2025-02-05 18:54:20|1906.9|1892.1|1907.4|1892.6|1907.4|1892.6|1906.4|1891.6|3
1738781670000|2025-02-05 18:54:30|1907.9|1893.1|1907.9|1893.1|1907.9|1893.1|1907.9|1893.1|1
1738781680000|2025-02-05 18:54:40|1907.4|1892.6|1907.9|1893.1|1907.9|1893.1|1907.4|1892.6|2
1738781690000|2025-02-05 18:54:50|1908.4|1893.6|1910.4|1895.6|1910.9|1896.1|1908.4|1893.6|7
1738781700000|2025-02-05 18:55:00|1910.9|1896.1|1910.4|1895.6|1912.4|1897.6|1910.4|1895.6|13
1738781710000|2025-02-05 18:55:10|1909.9|1895.1|1907.9|1893.1|1909.9|1895.1|1907.9|1893.1|9
1738781720000|2025-02-05 18:55:20|1907.4|1892.6|1906.4|1891.6|1907.9|1893.1|1906.4|1891.6|7
1738781730000|2025-02-05 18:55:30|1906.9|1892.1|1906.4|1891.6|1907.4|1892.6|1906.4|1891.6|4
1738781740000|2025-02-05 18:55:40|1906.9|1892.1|1908.4|1893.6|1908.4|1893.6|1906.4|1891.6|4
1738781750000|2025-02-05 18:55:50|1908.9|1894.1|1910.4|1895.6|1910.4|1895.6|1908.9|1894.1|5
1738781760000|2025-02-05 18:56:00|1909.9|1895.1|1911.4|1896.6|1911.4|1896.6|1909.9|1895.1|4
1738781770000|2025-02-05 18:56:10|1912.4|1897.6|1912.4|1897.6|1912.9|1898.1|1912.4|1897.6|3
1738781780000|2025-02-05 18:56:20|1912.9|1898.1|1913.4|1898.6|1913.4|1898.6|1912.4|1897.6|6
1738781790000|2025-02-05 18:56:30|1912.9|1898.1|1913.4|1898.6|1913.4|1898.6|1912.4|1897.6|4
1738781800000|2025-02-05 18:56:40|1914.4|1899.6|1913.4|1898.6|1914.4|1899.6|1912.9|1898.1|8
1738781810000|2025-02-05 18:56:50|1912.4|1897.6|1912.4|1897.6|1912.9|1898.1|1911.9|1897.1|5
1738781820000|2025-02-05 18:57:00|1912.9|1898.1|1913.4|1898.6|1914.4|1899.6|1912.9|1898.1|8
1738781830000|2025-02-05 18:57:10|1912.4|1897.6|1912.4|1897.6|1913.4|1898.6|1911.9|1897.1|7
1738781850000|2025-02-05 18:57:30|1912.9|1898.1|1914.4|1899.6|1914.4|1899.6|1912.4|1897.6|9
1738781860000|2025-02-05 18:57:40|1913.9|1899.1|1912.4|1897.6|1913.9|1899.1|1912.4|1897.6|3
1738781870000|2025-02-05 18:57:50|1912.9|1898.1|1912.4|1897.6|1913.4|1898.6|1912.4|1897.6|6
1738781880000|2025-02-05 18:58:00|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|4
1738781900000|2025-02-05 18:58:20|1912.9|1898.1|1914.4|1899.6|1914.4|1899.6|1912.9|1898.1|4
1738781920000|2025-02-05 18:58:40|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.9|1900.1|2
1738781940000|2025-02-05 18:59:00|1914.9|1900.1|1915.9|1901.1|1915.9|1901.1|1914.4|1899.6|4
1738781950000|2025-02-05 18:59:10|1916.4|1901.6|1915.9|1901.1|1916.4|1901.6|1915.4|1900.6|8
1738781960000|2025-02-05 18:59:20|1915.4|1900.6|1914.4|1899.6|1915.9|1901.1|1914.4|1899.6|4
1738781970000|2025-02-05 18:59:30|1913.9|1899.1|1914.4|1899.6|1914.4|1899.6|1913.4|1898.6|4
1738781980000|2025-02-05 18:59:40|1914.9|1900.1|1915.4|1900.6|1915.9|1901.1|1914.9|1900.1|4
1738781990000|2025-02-05 18:59:50|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1914.4|1899.6|4
1738782000000|2025-02-05 19:00:00|1913.9|1899.1|1914.4|1899.6|1914.9|1900.1|1913.4|1898.6|8
1738782010000|2025-02-05 19:00:10|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1913.4|1898.6|5
1738782020000|2025-02-05 19:00:20|1913.9|1899.1|1911.4|1896.6|1913.9|1899.1|1911.4|1896.6|7
1738782030000|2025-02-05 19:00:30|1910.4|1895.6|1910.9|1896.1|1911.9|1897.1|1909.4|1894.6|10
1738782040000|2025-02-05 19:00:40|1910.4|1895.6|1909.9|1895.1|1910.4|1895.6|1909.4|1894.6|5
1738782050000|2025-02-05 19:00:50|1909.4|1894.6|1909.9|1895.1|1909.9|1895.1|1909.4|1894.6|4
1738782060000|2025-02-05 19:01:00|1909.4|1894.6|1907.4|1892.6|1909.4|1894.6|1906.9|1892.1|9
1738782070000|2025-02-05 19:01:10|1907.9|1893.1|1910.4|1895.6|1910.4|1895.6|1907.9|1893.1|11
1738782080000|2025-02-05 19:01:20|1910.9|1896.1|1913.4|1898.6|1913.4|1898.6|1910.4|1895.6|7
1738782090000|2025-02-05 19:01:30|1912.4|1897.6|1914.9|1900.1|1914.9|1900.1|1912.4|1897.6|8
1738782100000|2025-02-05 19:01:40|1915.4|1900.6|1916.4|1901.6|1916.9|1902.1|1914.9|1900.1|9
1738782120000|2025-02-05 19:02:00|1916.9|1902.1|1914.9|1900.1|1916.9|1902.1|1914.9|1900.1|10
1738782130000|2025-02-05 19:02:10|1914.4|1899.6|1913.9|1899.1|1914.9|1900.1|1913.4|1898.6|10
1738782140000|2025-02-05 19:02:20|1914.9|1900.1|1917.9|1903.1|1917.9|1903.1|1914.9|1900.1|15
1738782150000|2025-02-05 19:02:30|1917.4|1902.6|1918.9|1904.1|1918.9|1904.1|1917.4|1902.6|11
1738782160000|2025-02-05 19:02:40|1919.4|1904.6|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|3
1738782170000|2025-02-05 19:02:50|1918.9|1904.1|1919.4|1904.6|1920.4|1905.6|1918.4|1903.6|8
1738782180000|2025-02-05 19:03:00|1918.4|1903.6|1917.4|1902.6|1919.4|1904.6|1917.4|1902.6|9
1738782190000|2025-02-05 19:03:10|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1
1738782200000|2025-02-05 19:03:20|1915.4|1900.6|1915.9|1901.1|1916.4|1901.6|1914.9|1900.1|6
1738782210000|2025-02-05 19:03:30|1916.4|1901.6|1918.4|1903.6|1918.4|1903.6|1916.4|1901.6|9
1738782220000|2025-02-05 19:03:40|1917.4|1902.6|1919.9|1905.1|1920.9|1906.1|1917.4|1902.6|15
1738782230000|2025-02-05 19:03:50|1919.4|1904.6|1920.4|1905.6|1920.9|1906.1|1919.4|1904.6|5
1738782240000|2025-02-05 19:04:00|1920.9|1906.1|1919.4|1904.6|1920.9|1906.1|1918.4|1903.6|7
1738782250000|2025-02-05 19:04:10|1918.9|1904.1|1917.4|1902.6|1918.9|1904.1|1916.4|1901.6|7
1738782260000|2025-02-05 19:04:20|1917.9|1903.1|1916.4|1901.6|1917.9|1903.1|1916.4|1901.6|4
1738782270000|2025-02-05 19:04:30|1915.9|1901.1|1914.9|1900.1|1915.9|1901.1|1913.4|1898.6|10
1738782280000|2025-02-05 19:04:40|1914.4|1899.6|1913.4|1898.6|1914.9|1900.1|1913.4|1898.6|7
1738782290000|2025-02-05 19:04:50|1912.9|1898.1|1914.4|1899.6|1914.4|1899.6|1912.9|1898.1|7
1738782300000|2025-02-05 19:05:00|1913.4|1898.6|1914.4|1899.6|1914.4|1899.6|1912.4|1897.6|8
1738782310000|2025-02-05 19:05:10|1915.4|1900.6|1915.4|1900.6|1915.9|1901.1|1914.4|1899.6|5
1738782320000|2025-02-05 19:05:20|1915.9|1901.1|1920.4|1905.6|1920.4|1905.6|1915.9|1901.1|12
1738782330000|2025-02-05 19:05:30|1919.9|1905.1|1920.4|1905.6|1920.9|1906.1|1919.4|1904.6|10
1738782340000|2025-02-05 19:05:40|1919.4|1904.6|1920.9|1906.1|1921.4|1906.6|1919.4|1904.6|7
1738782350000|2025-02-05 19:05:50|1920.4|1905.6|1920.4|1905.6|1920.9|1906.1|1919.9|1905.1|9
1738782360000|2025-02-05 19:06:00|1920.9|1906.1|1920.9|1906.1|1920.9|1906.1|1919.4|1904.6|6
1738782370000|2025-02-05 19:06:10|1920.4|1905.6|1919.9|1905.1|1920.9|1906.1|1919.4|1904.6|11
1738782380000|2025-02-05 19:06:20|1920.4|1905.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|2
1738782390000|2025-02-05 19:06:30|1918.9|1904.1|1916.9|1902.1|1919.4|1904.6|1916.9|1902.1|8
1738782400000|2025-02-05 19:06:40|1917.4|1902.6|1919.4|1904.6|1919.4|1904.6|1917.4|1902.6|6
1738782410000|2025-02-05 19:06:50|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|2
1738782420000|2025-02-05 19:07:00|1919.9|1905.1|1921.9|1907.1|1921.9|1907.1|1919.9|1905.1|4
1738782430000|2025-02-05 19:07:10|1921.4|1906.6|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|3
1738782440000|2025-02-05 19:07:20|1921.9|1907.1|1921.4|1906.6|1923.4|1908.6|1921.4|1906.6|5
1738782450000|2025-02-05 19:07:30|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|2
1738782460000|2025-02-05 19:07:40|1920.9|1906.1|1917.4|1902.6|1920.9|1906.1|1917.4|1902.6|8
1738782470000|2025-02-05 19:07:50|1917.9|1903.1|1919.9|1905.1|1920.4|1905.6|1917.9|1903.1|7
1738782480000|2025-02-05 19:08:00|1919.4|1904.6|1921.4|1906.6|1921.4|1906.6|1919.4|1904.6|8
1738782490000|2025-02-05 19:08:10|1920.9|1906.1|1919.9|1905.1|1921.4|1906.6|1919.9|1905.1|9
1738782500000|2025-02-05 19:08:20|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|3
1738782510000|2025-02-05 19:08:30|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|7
1738782520000|2025-02-05 19:08:40|1919.9|1905.1|1918.4|1903.6|1919.9|1905.1|1917.9|1903.1|8
1738782530000|2025-02-05 19:08:50|1918.9|1904.1|1920.4|1905.6|1920.4|1905.6|1918.9|1904.1|6
1738782540000|2025-02-05 19:09:00|1919.9|1905.1|1921.9|1907.1|1921.9|1907.1|1919.9|1905.1|6
1738782550000|2025-02-05 19:09:10|1921.4|1906.6|1921.9|1907.1|1921.9|1907.1|1921.4|1906.6|4
1738782560000|2025-02-05 19:09:20|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|3
1738782570000|2025-02-05 19:09:30|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|2
1738782580000|2025-02-05 19:09:40|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|6
1738782590000|2025-02-05 19:09:50|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1921.4|1906.6|3
1738782600000|2025-02-05 19:10:00|1921.4|1906.6|1922.4|1907.6|1922.9|1908.1|1921.4|1906.6|6
1738782610000|2025-02-05 19:10:10|1922.9|1908.1|1925.9|1911.1|1925.9|1911.1|1922.9|1908.1|7
1738782620000|2025-02-05 19:10:20|1925.4|1910.6|1926.4|1911.6|1926.4|1911.6|1925.4|1910.6|3
1738782630000|2025-02-05 19:10:30|1925.9|1911.1|1926.4|1911.6|1926.9|1912.1|1925.4|1910.6|8
1738782640000|2025-02-05 19:10:40|1925.9|1911.1|1924.4|1909.6|1925.9|1911.1|1924.4|1909.6|6
1738782650000|2025-02-05 19:10:50|1923.9|1909.1|1925.9|1911.1|1925.9|1911.1|1923.4|1908.6|7
1738782660000|2025-02-05 19:11:00|1926.4|1911.6|1926.9|1912.1|1926.9|1912.1|1926.4|1911.6|2
1738782670000|2025-02-05 19:11:10|1926.4|1911.6|1926.4|1911.6|1926.9|1912.1|1926.4|1911.6|3
1738782680000|2025-02-05 19:11:20|1926.9|1912.1|1926.9|1912.1|1926.9|1912.1|1926.4|1911.6|5
1738782690000|2025-02-05 19:11:30|1926.4|1911.6|1925.9|1911.1|1926.4|1911.6|1924.9|1910.1|6
1738782700000|2025-02-05 19:11:40|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1924.9|1910.1|3
1738782710000|2025-02-05 19:11:50|1924.9|1910.1|1924.4|1909.6|1925.4|1910.6|1924.4|1909.6|6
1738782720000|2025-02-05 19:12:00|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1
1738782730000|2025-02-05 19:12:10|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1921.9|1907.1|4
1738782740000|2025-02-05 19:12:20|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|4
1738782750000|2025-02-05 19:12:30|1922.9|1908.1|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|4
1738782760000|2025-02-05 19:12:40|1922.9|1908.1|1923.4|1908.6|1923.9|1909.1|1922.4|1907.6|7
1738782770000|2025-02-05 19:12:50|1922.9|1908.1|1921.4|1906.6|1922.9|1908.1|1921.4|1906.6|5
1738782780000|2025-02-05 19:13:00|1922.4|1907.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|3
1738782790000|2025-02-05 19:13:10|1921.9|1907.1|1920.9|1906.1|1921.9|1907.1|1920.9|1906.1|3
1738782800000|2025-02-05 19:13:20|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|3
1738782820000|2025-02-05 19:13:40|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1
1738782830000|2025-02-05 19:13:50|1922.4|1907.6|1922.4|1907.6|1922.9|1908.1|1922.4|1907.6|3
1738782840000|2025-02-05 19:14:00|1921.9|1907.1|1920.4|1905.6|1921.9|1907.1|1919.9|1905.1|6
1738782850000|2025-02-05 19:14:10|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|2
1738782860000|2025-02-05 19:14:20|1919.9|1905.1|1917.9|1903.1|1919.9|1905.1|1917.9|1903.1|5
1738782870000|2025-02-05 19:14:30|1918.4|1903.6|1920.4|1905.6|1920.4|1905.6|1918.4|1903.6|4
1738782880000|2025-02-05 19:14:40|1919.9|1905.1|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|6
1738782890000|2025-02-05 19:14:50|1919.9|1905.1|1918.9|1904.1|1919.9|1905.1|1918.4|1903.6|5
1738782900000|2025-02-05 19:15:00|1918.4|1903.6|1919.9|1905.1|1920.9|1906.1|1918.4|1903.6|10
1738782910000|2025-02-05 19:15:10|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1738782920000|2025-02-05 19:15:20|1920.9|1906.1|1922.9|1908.1|1922.9|1908.1|1920.9|1906.1|7
1738782930000|2025-02-05 19:15:30|1923.4|1908.6|1924.4|1909.6|1924.9|1910.1|1923.4|1908.6|5
1738782940000|2025-02-05 19:15:40|1923.4|1908.6|1922.9|1908.1|1923.4|1908.6|1922.9|1908.1|2
1738782950000|2025-02-05 19:15:50|1923.4|1908.6|1924.9|1910.1|1924.9|1910.1|1923.4|1908.6|8
1738782960000|2025-02-05 19:16:00|1924.4|1909.6|1925.9|1911.1|1925.9|1911.1|1924.4|1909.6|4
1738782970000|2025-02-05 19:16:10|1926.4|1911.6|1929.4|1914.6|1929.4|1914.6|1925.9|1911.1|9
1738782980000|2025-02-05 19:16:20|1928.9|1914.1|1926.9|1912.1|1929.4|1914.6|1926.9|1912.1|8
1738782990000|2025-02-05 19:16:30|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1
1738783010000|2025-02-05 19:16:50|1926.9|1912.1|1927.4|1912.6|1927.4|1912.6|1926.9|1912.1|2
1738783020000|2025-02-05 19:17:00|1927.9|1913.1|1926.4|1911.6|1928.4|1913.6|1926.4|1911.6|10
1738783030000|2025-02-05 19:17:10|1925.9|1911.1|1926.4|1911.6|1926.4|1911.6|1924.4|1909.6|6
1738783040000|2025-02-05 19:17:20|1926.9|1912.1|1927.9|1913.1|1927.9|1913.1|1926.4|1911.6|7
1738783050000|2025-02-05 19:17:30|1928.4|1913.6|1927.4|1912.6|1928.4|1913.6|1927.4|1912.6|2
1738783060000|2025-02-05 19:17:40|1926.9|1912.1|1927.4|1912.6|1927.4|1912.6|1926.9|1912.1|2
1738783070000|2025-02-05 19:17:50|1926.9|1912.1|1925.4|1910.6|1926.9|1912.1|1925.4|1910.6|4
1738783080000|2025-02-05 19:18:00|1925.9|1911.1|1927.4|1912.6|1928.4|1913.6|1925.9|1911.1|8
1738783090000|2025-02-05 19:18:10|1926.9|1912.1|1925.9|1911.1|1927.4|1912.6|1925.9|1911.1|6
1738783100000|2025-02-05 19:18:20|1925.4|1910.6|1925.9|1911.1|1926.4|1911.6|1925.4|1910.6|6
1738783110000|2025-02-05 19:18:30|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1925.9|1911.1|3
1738783120000|2025-02-05 19:18:40|1925.9|1911.1|1926.4|1911.6|1926.4|1911.6|1925.9|1911.1|4
1738783130000|2025-02-05 19:18:50|1925.9|1911.1|1926.9|1912.1|1926.9|1912.1|1925.9|1911.1|3
1738783140000|2025-02-05 19:19:00|1926.4|1911.6|1926.4|1911.6|1926.9|1912.1|1926.4|1911.6|5
1738783150000|2025-02-05 19:19:10|1926.9|1912.1|1926.4|1911.6|1926.9|1912.1|1926.4|1911.6|2
1738783160000|2025-02-05 19:19:20|1926.9|1912.1|1925.9|1911.1|1926.9|1912.1|1925.4|1910.6|8
1738783170000|2025-02-05 19:19:30|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1
1738783180000|2025-02-05 19:19:40|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1924.4|1909.6|5
1738783190000|2025-02-05 19:19:50|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1922.9|1908.1|6
1738783200000|2025-02-05 19:20:00|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1922.4|1907.6|8
1738783210000|2025-02-05 19:20:10|1924.4|1909.6|1925.4|1910.6|1925.4|1910.6|1924.4|1909.6|5
1738783220000|2025-02-05 19:20:20|1925.9|1911.1|1926.4|1911.6|1927.4|1912.6|1925.4|1910.6|10
1738783230000|2025-02-05 19:20:30|1926.9|1912.1|1928.4|1913.6|1928.4|1913.6|1926.9|1912.1|6
1738783240000|2025-02-05 19:20:40|1927.9|1913.1|1926.4|1911.6|1927.9|1913.1|1926.4|1911.6|3
1738783250000|2025-02-05 19:20:50|1927.4|1912.6|1928.4|1913.6|1928.4|1913.6|1926.4|1911.6|8
1738783260000|2025-02-05 19:21:00|1927.9|1913.1|1927.4|1912.6|1927.9|1913.1|1926.9|1912.1|4
1738783270000|2025-02-05 19:21:10|1927.9|1913.1|1929.4|1914.6|1929.9|1915.1|1927.4|1912.6|8
1738783280000|2025-02-05 19:21:20|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1928.9|1914.1|5
1738783290000|2025-02-05 19:21:30|1930.4|1915.6|1931.9|1917.1|1931.9|1917.1|1930.4|1915.6|3
1738783300000|2025-02-05 19:21:40|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1
1738783310000|2025-02-05 19:21:50|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|2
1738783320000|2025-02-05 19:22:00|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1930.4|1915.6|5
1738783330000|2025-02-05 19:22:10|1931.9|1917.1|1932.4|1917.6|1932.9|1918.1|1931.4|1916.6|7
1738783340000|2025-02-05 19:22:20|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|6
1738783350000|2025-02-05 19:22:30|1930.9|1916.1|1932.9|1918.1|1932.9|1918.1|1930.4|1915.6|5
1738783360000|2025-02-05 19:22:40|1931.4|1916.6|1932.4|1917.6|1932.4|1917.6|1931.4|1916.6|5
1738783380000|2025-02-05 19:23:00|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.9|1917.1|4
1738783390000|2025-02-05 19:23:10|1931.9|1917.1|1930.4|1915.6|1931.9|1917.1|1930.4|1915.6|4
1738783400000|2025-02-05 19:23:20|1929.4|1914.6|1929.4|1914.6|1929.4|1914.6|1928.9|1914.1|3
1738783410000|2025-02-05 19:23:30|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.9|1914.1|2
1738783420000|2025-02-05 19:23:40|1928.4|1913.6|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|3
1738783430000|2025-02-05 19:23:50|1928.4|1913.6|1929.9|1915.1|1929.9|1915.1|1928.4|1913.6|4
1738783440000|2025-02-05 19:24:00|1929.4|1914.6|1929.9|1915.1|1929.9|1915.1|1929.4|1914.6|2
1738783450000|2025-02-05 19:24:10|1929.4|1914.6|1929.4|1914.6|1929.4|1914.6|1929.4|1914.6|1
1738783460000|2025-02-05 19:24:20|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1929.4|1914.6|2
1738783480000|2025-02-05 19:24:40|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.9|1914.1|2
1738783490000|2025-02-05 19:24:50|1928.9|1914.1|1928.4|1913.6|1929.4|1914.6|1928.4|1913.6|4
1738783500000|2025-02-05 19:25:00|1929.4|1914.6|1926.9|1912.1|1929.4|1914.6|1926.9|1912.1|9
1738783510000|2025-02-05 19:25:10|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1926.4|1911.6|4
1738783520000|2025-02-05 19:25:20|1926.9|1912.1|1925.9|1911.1|1926.9|1912.1|1925.4|1910.6|4
1738783530000|2025-02-05 19:25:30|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1925.9|1911.1|3
1738783540000|2025-02-05 19:25:40|1926.9|1912.1|1927.9|1913.1|1927.9|1913.1|1926.9|1912.1|9
1738783550000|2025-02-05 19:25:50|1928.4|1913.6|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|3
1738783560000|2025-02-05 19:26:00|1927.9|1913.1|1927.4|1912.6|1928.4|1913.6|1927.4|1912.6|9
1738783570000|2025-02-05 19:26:10|1926.9|1912.1|1927.4|1912.6|1927.4|1912.6|1926.9|1912.1|4
1738783580000|2025-02-05 19:26:20|1926.4|1911.6|1927.4|1912.6|1927.4|1912.6|1926.4|1911.6|3
1738783590000|2025-02-05 19:26:30|1926.9|1912.1|1927.9|1913.1|1927.9|1913.1|1926.9|1912.1|3
1738783600000|2025-02-05 19:26:40|1928.4|1913.6|1926.4|1911.6|1928.4|1913.6|1926.4|1911.6|4
1738783610000|2025-02-05 19:26:50|1926.9|1912.1|1928.4|1913.6|1928.4|1913.6|1926.9|1912.1|6
1738783620000|2025-02-05 19:27:00|1927.9|1913.1|1927.4|1912.6|1928.4|1913.6|1926.9|1912.1|9
1738783630000|2025-02-05 19:27:10|1926.9|1912.1|1926.9|1912.1|1926.9|1912.1|1926.9|1912.1|1
1738783640000|2025-02-05 19:27:20|1926.4|1911.6|1927.4|1912.6|1927.4|1912.6|1926.4|1911.6|10
1738783650000|2025-02-05 19:27:30|1927.9|1913.1|1927.4|1912.6|1928.4|1913.6|1927.4|1912.6|6
1738783660000|2025-02-05 19:27:40|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1
1738783680000|2025-02-05 19:28:00|1928.9|1914.1|1929.9|1915.1|1929.9|1915.1|1928.9|1914.1|5
1738783710000|2025-02-05 19:28:30|1929.4|1914.6|1929.4|1914.6|1929.9|1915.1|1929.4|1914.6|3
1738783720000|2025-02-05 19:28:40|1929.9|1915.1|1930.4|1915.6|1930.4|1915.6|1929.9|1915.1|4
1738783740000|2025-02-05 19:29:00|1930.9|1916.1|1931.9|1917.1|1931.9|1917.1|1930.9|1916.1|3
1738783750000|2025-02-05 19:29:10|1932.9|1918.1|1933.9|1919.1|1933.9|1919.1|1932.9|1918.1|7
1738783770000|2025-02-05 19:29:30|1933.4|1918.6|1933.9|1919.1|1933.9|1919.1|1933.4|1918.6|4
1738783800000|2025-02-05 19:30:00|1933.4|1918.6|1933.4|1918.6|1933.9|1919.1|1933.4|1918.6|5
1738783810000|2025-02-05 19:30:10|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1933.4|1918.6|2
1738783820000|2025-02-05 19:30:20|1932.9|1918.1|1934.9|1920.1|1935.4|1920.6|1932.4|1917.6|6
1738783830000|2025-02-05 19:30:30|1934.4|1919.6|1935.4|1920.6|1935.4|1920.6|1934.4|1919.6|3
1738783840000|2025-02-05 19:30:40|1936.4|1921.6|1941.9|1927.1|1941.9|1927.1|1936.4|1921.6|8
1738783850000|2025-02-05 19:30:50|1941.4|1926.6|1944.9|1930.1|1944.9|1930.1|1941.4|1926.6|5
1738783860000|2025-02-05 19:31:00|1945.4|1930.6|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|2
1738783870000|2025-02-05 19:31:10|1946.9|1932.1|1947.4|1932.6|1947.9|1933.1|1946.9|1932.1|3
1738783880000|2025-02-05 19:31:20|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.4|1932.6|3
1738783900000|2025-02-05 19:31:40|1948.9|1934.1|1949.9|1935.1|1949.9|1935.1|1948.9|1934.1|2
1738783920000|2025-02-05 19:32:00|1950.9|1936.1|1951.4|1936.6|1951.9|1937.1|1950.4|1935.6|5
1738783930000|2025-02-05 19:32:10|1950.4|1935.6|1949.4|1934.6|1951.4|1936.6|1949.4|1934.6|7
1738783940000|2025-02-05 19:32:20|1949.9|1935.1|1948.4|1933.6|1950.4|1935.6|1948.4|1933.6|8
1738783950000|2025-02-05 19:32:30|1947.9|1933.1|1950.4|1935.6|1950.4|1935.6|1946.4|1931.6|15
1738783960000|2025-02-05 19:32:40|1949.9|1935.1|1947.4|1932.6|1949.9|1935.1|1947.4|1932.6|8
1738783970000|2025-02-05 19:32:50|1946.9|1932.1|1949.4|1934.6|1949.4|1934.6|1946.9|1932.1|6
1738783980000|2025-02-05 19:33:00|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1947.4|1932.6|9
1738783990000|2025-02-05 19:33:10|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|4
1738784000000|2025-02-05 19:33:20|1948.4|1933.6|1949.9|1935.1|1950.4|1935.6|1948.4|1933.6|12
1738784010000|2025-02-05 19:33:30|1950.4|1935.6|1948.4|1933.6|1950.4|1935.6|1947.4|1932.6|7
1738784020000|2025-02-05 19:33:40|1947.9|1933.1|1949.4|1934.6|1949.9|1935.1|1947.4|1932.6|9
1738784030000|2025-02-05 19:33:50|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|4
1738784040000|2025-02-05 19:34:00|1947.4|1932.6|1947.4|1932.6|1947.9|1933.1|1946.4|1931.6|10
1738784050000|2025-02-05 19:34:10|1948.4|1933.6|1945.4|1930.6|1948.4|1933.6|1945.4|1930.6|4
1738784060000|2025-02-05 19:34:20|1945.9|1931.1|1945.9|1931.1|1946.4|1931.6|1945.4|1930.6|12
1738784070000|2025-02-05 19:34:30|1946.4|1931.6|1945.4|1930.6|1946.4|1931.6|1943.4|1928.6|10
1738784080000|2025-02-05 19:34:40|1945.9|1931.1|1944.4|1929.6|1945.9|1931.1|1943.4|1928.6|10
1738784090000|2025-02-05 19:34:50|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1943.4|1928.6|5
1738784100000|2025-02-05 19:35:00|1943.4|1928.6|1945.4|1930.6|1945.4|1930.6|1942.9|1928.1|14
1738784110000|2025-02-05 19:35:10|1944.9|1930.1|1943.4|1928.6|1944.9|1930.1|1942.9|1928.1|6
1738784120000|2025-02-05 19:35:20|1943.9|1929.1|1942.4|1927.6|1943.9|1929.1|1942.4|1927.6|8
1738784130000|2025-02-05 19:35:30|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|4
1738784140000|2025-02-05 19:35:40|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1941.4|1926.6|8
1738784150000|2025-02-05 19:35:50|1942.4|1927.6|1940.9|1926.1|1942.4|1927.6|1940.4|1925.6|9
1738784160000|2025-02-05 19:36:00|1941.4|1926.6|1940.4|1925.6|1941.9|1927.1|1940.4|1925.6|7
1738784170000|2025-02-05 19:36:10|1940.9|1926.1|1942.4|1927.6|1942.4|1927.6|1940.9|1926.1|8
1738784180000|2025-02-05 19:36:20|1941.9|1927.1|1941.9|1927.1|1941.9|1927.1|1941.4|1926.6|3
1738784190000|2025-02-05 19:36:30|1941.4|1926.6|1943.4|1928.6|1944.4|1929.6|1941.4|1926.6|11
1738784200000|2025-02-05 19:36:40|1942.9|1928.1|1942.4|1927.6|1943.4|1928.6|1941.9|1927.1|9
1738784210000|2025-02-05 19:36:50|1941.4|1926.6|1942.4|1927.6|1942.4|1927.6|1941.4|1926.6|3
1738784220000|2025-02-05 19:37:00|1942.9|1928.1|1942.4|1927.6|1942.9|1928.1|1941.4|1926.6|8
1738784230000|2025-02-05 19:37:10|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1942.4|1927.6|3
1738784240000|2025-02-05 19:37:20|1942.4|1927.6|1942.9|1928.1|1942.9|1928.1|1941.9|1927.1|6
1738784250000|2025-02-05 19:37:30|1943.4|1928.6|1943.4|1928.6|1943.9|1929.1|1942.9|1928.1|7
1738784270000|2025-02-05 19:37:50|1942.9|1928.1|1943.4|1928.6|1943.9|1929.1|1942.4|1927.6|5
1738784280000|2025-02-05 19:38:00|1942.4|1927.6|1943.9|1929.1|1943.9|1929.1|1942.4|1927.6|10
1738784290000|2025-02-05 19:38:10|1944.4|1929.6|1946.4|1931.6|1946.4|1931.6|1944.4|1929.6|5
1738784300000|2025-02-05 19:38:20|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|2
1738784310000|2025-02-05 19:38:30|1945.4|1930.6|1944.9|1930.1|1945.4|1930.6|1944.9|1930.1|2
1738784320000|2025-02-05 19:38:40|1944.4|1929.6|1946.4|1931.6|1946.4|1931.6|1944.4|1929.6|7
1738784330000|2025-02-05 19:38:50|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1
1738784340000|2025-02-05 19:39:00|1946.4|1931.6|1946.9|1932.1|1946.9|1932.1|1946.4|1931.6|6
1738784350000|2025-02-05 19:39:10|1947.4|1932.6|1948.9|1934.1|1948.9|1934.1|1947.4|1932.6|7
1738784360000|2025-02-05 19:39:20|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1
1738784370000|2025-02-05 19:39:30|1950.4|1935.6|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|7
1738784380000|2025-02-05 19:39:40|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|5
1738784390000|2025-02-05 19:39:50|1950.4|1935.6|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|4
1738784400000|2025-02-05 19:40:00|1951.4|1936.6|1950.9|1936.1|1951.9|1937.1|1950.4|1935.6|9
1738784410000|2025-02-05 19:40:10|1951.4|1936.6|1953.9|1939.1|1953.9|1939.1|1951.4|1936.6|5
1738784420000|2025-02-05 19:40:20|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|3
1738784430000|2025-02-05 19:40:30|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1738784440000|2025-02-05 19:40:40|1952.9|1938.1|1953.4|1938.6|1953.9|1939.1|1952.9|1938.1|6
1738784450000|2025-02-05 19:40:50|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1951.9|1937.1|4
1738784460000|2025-02-05 19:41:00|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1951.9|1937.1|6
1738784470000|2025-02-05 19:41:10|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|3
1738784480000|2025-02-05 19:41:20|1950.9|1936.1|1948.4|1933.6|1950.9|1936.1|1948.4|1933.6|6
1738784490000|2025-02-05 19:41:30|1947.9|1933.1|1948.4|1933.6|1948.9|1934.1|1947.4|1932.6|9
1738784500000|2025-02-05 19:41:40|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1946.4|1931.6|6
1738784520000|2025-02-05 19:42:00|1946.9|1932.1|1947.9|1933.1|1948.4|1933.6|1945.9|1931.1|11
1738784530000|2025-02-05 19:42:10|1948.4|1933.6|1947.9|1933.1|1948.9|1934.1|1947.9|1933.1|4
1738784540000|2025-02-05 19:42:20|1947.4|1932.6|1947.9|1933.1|1947.9|1933.1|1946.4|1931.6|5
1738784550000|2025-02-05 19:42:30|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|3
1738784580000|2025-02-05 19:43:00|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738784590000|2025-02-05 19:43:10|1946.4|1931.6|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|3
1738784600000|2025-02-05 19:43:20|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|4
1738784620000|2025-02-05 19:43:40|1948.4|1933.6|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|3
1738784630000|2025-02-05 19:43:50|1947.4|1932.6|1949.4|1934.6|1949.4|1934.6|1947.4|1932.6|4
1738784640000|2025-02-05 19:44:00|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1949.4|1934.6|5
1738784650000|2025-02-05 19:44:10|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1738784660000|2025-02-05 19:44:20|1949.4|1934.6|1948.4|1933.6|1949.9|1935.1|1948.4|1933.6|4
1738784670000|2025-02-05 19:44:30|1947.4|1932.6|1947.9|1933.1|1947.9|1933.1|1947.4|1932.6|4
1738784680000|2025-02-05 19:44:40|1947.4|1932.6|1946.9|1932.1|1947.4|1932.6|1946.4|1931.6|4
1738784690000|2025-02-05 19:44:50|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738784700000|2025-02-05 19:45:00|1947.9|1933.1|1946.9|1932.1|1947.9|1933.1|1946.9|1932.1|5
1738784710000|2025-02-05 19:45:10|1946.4|1931.6|1943.9|1929.1|1946.4|1931.6|1943.9|1929.1|9
1738784720000|2025-02-05 19:45:20|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|5
1738784730000|2025-02-05 19:45:30|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1944.4|1929.6|3
1738784740000|2025-02-05 19:45:40|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|7
1738784750000|2025-02-05 19:45:50|1943.4|1928.6|1943.9|1929.1|1943.9|1929.1|1943.4|1928.6|2
1738784760000|2025-02-05 19:46:00|1943.4|1928.6|1944.9|1930.1|1944.9|1930.1|1943.4|1928.6|4
1738784770000|2025-02-05 19:46:10|1945.4|1930.6|1947.9|1933.1|1947.9|1933.1|1945.4|1930.6|11
1738784780000|2025-02-05 19:46:20|1947.4|1932.6|1948.4|1933.6|1948.9|1934.1|1947.4|1932.6|6
1738784790000|2025-02-05 19:46:30|1948.9|1934.1|1947.4|1932.6|1948.9|1934.1|1947.4|1932.6|4
1738784800000|2025-02-05 19:46:40|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1945.4|1930.6|9
1738784810000|2025-02-05 19:46:50|1946.4|1931.6|1946.9|1932.1|1946.9|1932.1|1946.4|1931.6|2
1738784820000|2025-02-05 19:47:00|1946.4|1931.6|1946.9|1932.1|1946.9|1932.1|1945.9|1931.1|6
1738784830000|2025-02-05 19:47:10|1947.4|1932.6|1948.9|1934.1|1948.9|1934.1|1947.4|1932.6|4
1738784840000|2025-02-05 19:47:20|1949.4|1934.6|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|3
1738784850000|2025-02-05 19:47:30|1948.9|1934.1|1948.9|1934.1|1949.4|1934.6|1948.9|1934.1|3
1738784860000|2025-02-05 19:47:40|1949.4|1934.6|1948.4|1933.6|1950.4|1935.6|1948.4|1933.6|8
1738784870000|2025-02-05 19:47:50|1948.9|1934.1|1947.4|1932.6|1948.9|1934.1|1947.4|1932.6|8
1738784880000|2025-02-05 19:48:00|1946.4|1931.6|1944.9|1930.1|1946.9|1932.1|1944.9|1930.1|10
1738784890000|2025-02-05 19:48:10|1945.4|1930.6|1945.9|1931.1|1946.9|1932.1|1945.4|1930.6|7
1738784900000|2025-02-05 19:48:20|1946.4|1931.6|1948.9|1934.1|1948.9|1934.1|1946.4|1931.6|7
1738784910000|2025-02-05 19:48:30|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1738784920000|2025-02-05 19:48:40|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1
1738784930000|2025-02-05 19:48:50|1949.4|1934.6|1950.4|1935.6|1950.9|1936.1|1949.4|1934.6|7
1738784940000|2025-02-05 19:49:00|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1949.4|1934.6|3
1738784950000|2025-02-05 19:49:10|1949.4|1934.6|1949.9|1935.1|1949.9|1935.1|1948.9|1934.1|4
1738784960000|2025-02-05 19:49:20|1949.4|1934.6|1951.9|1937.1|1951.9|1937.1|1949.4|1934.6|8
1738784970000|2025-02-05 19:49:30|1951.4|1936.6|1953.4|1938.6|1953.9|1939.1|1951.4|1936.6|6
1738784980000|2025-02-05 19:49:40|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1
1738784990000|2025-02-05 19:49:50|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1738785000000|2025-02-05 19:50:00|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1955.4|1940.6|3
1738785010000|2025-02-05 19:50:10|1956.4|1941.6|1955.9|1941.1|1956.4|1941.6|1954.4|1939.6|9
1738785020000|2025-02-05 19:50:20|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|5
1738785030000|2025-02-05 19:50:30|1955.4|1940.6|1956.9|1942.1|1956.9|1942.1|1955.4|1940.6|4
1738785040000|2025-02-05 19:50:40|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1738785050000|2025-02-05 19:50:50|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.4|1942.6|3
1738785060000|2025-02-05 19:51:00|1959.4|1944.6|1960.4|1945.6|1960.9|1946.1|1959.4|1944.6|5
1738785070000|2025-02-05 19:51:10|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|3
1738785080000|2025-02-05 19:51:20|1959.9|1945.1|1958.4|1943.6|1959.9|1945.1|1958.4|1943.6|8
1738785090000|2025-02-05 19:51:30|1957.4|1942.6|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|3
1738785100000|2025-02-05 19:51:40|1956.9|1942.1|1954.4|1939.6|1956.9|1942.1|1954.4|1939.6|6
1738785110000|2025-02-05 19:51:50|1954.9|1940.1|1955.4|1940.6|1956.9|1942.1|1954.9|1940.1|6
1738785120000|2025-02-05 19:52:00|1954.4|1939.6|1954.4|1939.6|1954.9|1940.1|1953.4|1938.6|10
1738785130000|2025-02-05 19:52:10|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1952.4|1937.6|7
1738785140000|2025-02-05 19:52:20|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|4
1738785150000|2025-02-05 19:52:30|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1738785170000|2025-02-05 19:52:50|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|6
1738785180000|2025-02-05 19:53:00|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1950.9|1936.1|6
1738785190000|2025-02-05 19:53:10|1950.4|1935.6|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|2
1738785200000|2025-02-05 19:53:20|1950.4|1935.6|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|3
1738785210000|2025-02-05 19:53:30|1950.4|1935.6|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|3
1738785220000|2025-02-05 19:53:40|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1738785230000|2025-02-05 19:53:50|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1738785240000|2025-02-05 19:54:00|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1738785250000|2025-02-05 19:54:10|1953.9|1939.1|1953.4|1938.6|1954.4|1939.6|1953.4|1938.6|3
1738785260000|2025-02-05 19:54:20|1952.4|1937.6|1954.4|1939.6|1954.4|1939.6|1952.4|1937.6|4
1738785280000|2025-02-05 19:54:40|1953.4|1938.6|1954.9|1940.1|1954.9|1940.1|1953.4|1938.6|6
1738785290000|2025-02-05 19:54:50|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1738785300000|2025-02-05 19:55:00|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|2
1738785320000|2025-02-05 19:55:20|1954.9|1940.1|1956.4|1941.6|1956.4|1941.6|1954.9|1940.1|6
1738785330000|2025-02-05 19:55:30|1955.4|1940.6|1955.9|1941.1|1955.9|1941.1|1955.4|1940.6|2
1738785340000|2025-02-05 19:55:40|1956.4|1941.6|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|5
1738785350000|2025-02-05 19:55:50|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|4
1738785360000|2025-02-05 19:56:00|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|2
1738785370000|2025-02-05 19:56:10|1956.9|1942.1|1955.9|1941.1|1956.9|1942.1|1955.9|1941.1|3
1738785380000|2025-02-05 19:56:20|1955.4|1940.6|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|5
1738785390000|2025-02-05 19:56:30|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|2
1738785400000|2025-02-05 19:56:40|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1
1738785410000|2025-02-05 19:56:50|1954.4|1939.6|1953.9|1939.1|1954.4|1939.6|1953.9|1939.1|2
1738785420000|2025-02-05 19:57:00|1953.4|1938.6|1953.9|1939.1|1953.9|1939.1|1953.4|1938.6|4
1738785430000|2025-02-05 19:57:10|1953.4|1938.6|1953.9|1939.1|1953.9|1939.1|1953.4|1938.6|2
1738785440000|2025-02-05 19:57:20|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1738785450000|2025-02-05 19:57:30|1953.9|1939.1|1954.9|1940.1|1954.9|1940.1|1953.9|1939.1|3
1738785460000|2025-02-05 19:57:40|1954.4|1939.6|1953.9|1939.1|1954.4|1939.6|1953.9|1939.1|2
1738785480000|2025-02-05 19:58:00|1954.4|1939.6|1953.9|1939.1|1954.9|1940.1|1953.9|1939.1|6
1738785490000|2025-02-05 19:58:10|1954.4|1939.6|1953.9|1939.1|1954.4|1939.6|1953.9|1939.1|2
1738785500000|2025-02-05 19:58:20|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1738785510000|2025-02-05 19:58:30|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1738785520000|2025-02-05 19:58:40|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1738785540000|2025-02-05 19:59:00|1952.4|1937.6|1951.9|1937.1|1952.4|1937.6|1951.9|1937.1|2
1738785550000|2025-02-05 19:59:10|1952.4|1937.6|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|3
1738785560000|2025-02-05 19:59:20|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1
1738785570000|2025-02-05 19:59:30|1952.4|1937.6|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|5
1738785580000|2025-02-05 19:59:40|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1
1738785590000|2025-02-05 19:59:50|1953.4|1938.6|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|3
1738785600000|2025-02-05 20:00:00|1954.9|1940.1|1955.9|1941.1|1955.9|1941.1|1954.4|1939.6|12
1738785610000|2025-02-05 20:00:10|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|3
1738785620000|2025-02-05 20:00:20|1954.4|1939.6|1952.9|1938.1|1954.4|1939.6|1952.9|1938.1|4
1738785630000|2025-02-05 20:00:30|1952.4|1937.6|1952.9|1938.1|1952.9|1938.1|1952.4|1937.6|4
1738785640000|2025-02-05 20:00:40|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1738785650000|2025-02-05 20:00:50|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|4
1738785660000|2025-02-05 20:01:00|1952.9|1938.1|1952.4|1937.6|1953.9|1939.1|1952.4|1937.6|10
1738785670000|2025-02-05 20:01:10|1952.9|1938.1|1953.9|1939.1|1953.9|1939.1|1952.4|1937.6|5
1738785680000|2025-02-05 20:01:20|1953.4|1938.6|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|3
1738785690000|2025-02-05 20:01:30|1952.9|1938.1|1954.4|1939.6|1954.4|1939.6|1952.9|1938.1|6
1738785700000|2025-02-05 20:01:40|1954.9|1940.1|1956.4|1941.6|1956.4|1941.6|1954.9|1940.1|4
1738785710000|2025-02-05 20:01:50|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|4
1738785720000|2025-02-05 20:02:00|1955.9|1941.1|1956.9|1942.1|1956.9|1942.1|1955.9|1941.1|5
1738785730000|2025-02-05 20:02:10|1957.4|1942.6|1960.9|1946.1|1960.9|1946.1|1957.4|1942.6|12
1738785740000|2025-02-05 20:02:20|1960.4|1945.6|1962.4|1947.6|1962.9|1948.1|1960.4|1945.6|7
1738785750000|2025-02-05 20:02:30|1961.9|1947.1|1962.4|1947.6|1962.9|1948.1|1961.4|1946.6|6
1738785760000|2025-02-05 20:02:40|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1738785770000|2025-02-05 20:02:50|1961.9|1947.1|1964.9|1950.1|1964.9|1950.1|1961.4|1946.6|7
1738785780000|2025-02-05 20:03:00|1964.4|1949.6|1962.4|1947.6|1964.9|1950.1|1962.4|1947.6|10
1738785790000|2025-02-05 20:03:10|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.4|1946.6|10
1738785800000|2025-02-05 20:03:20|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1960.4|1945.6|4
1738785810000|2025-02-05 20:03:30|1961.9|1947.1|1962.4|1947.6|1962.9|1948.1|1961.9|1947.1|6
1738785820000|2025-02-05 20:03:40|1962.9|1948.1|1961.4|1946.6|1963.9|1949.1|1961.4|1946.6|7
1738785830000|2025-02-05 20:03:50|1962.4|1947.6|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|5
1738785840000|2025-02-05 20:04:00|1962.9|1948.1|1962.4|1947.6|1963.4|1948.6|1961.4|1946.6|8
1738785850000|2025-02-05 20:04:10|1961.4|1946.6|1962.4|1947.6|1962.4|1947.6|1961.4|1946.6|4
1738785860000|2025-02-05 20:04:20|1961.9|1947.1|1960.9|1946.1|1961.9|1947.1|1960.4|1945.6|11
1738785870000|2025-02-05 20:04:30|1961.4|1946.6|1961.4|1946.6|1961.9|1947.1|1960.4|1945.6|7
1738785880000|2025-02-05 20:04:40|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|4
1738785890000|2025-02-05 20:04:50|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1738785900000|2025-02-05 20:05:00|1959.4|1944.6|1958.4|1943.6|1959.9|1945.1|1958.4|1943.6|7
1738785910000|2025-02-05 20:05:10|1957.4|1942.6|1957.4|1942.6|1958.4|1943.6|1956.4|1941.6|7
1738785920000|2025-02-05 20:05:20|1958.4|1943.6|1956.4|1941.6|1958.4|1943.6|1956.4|1941.6|7
1738785930000|2025-02-05 20:05:30|1955.9|1941.1|1957.4|1942.6|1957.9|1943.1|1955.9|1941.1|8
1738785940000|2025-02-05 20:05:40|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1
1738785950000|2025-02-05 20:05:50|1957.4|1942.6|1956.4|1941.6|1957.4|1942.6|1956.4|1941.6|3
1738785960000|2025-02-05 20:06:00|1956.9|1942.1|1957.9|1943.1|1958.4|1943.6|1956.4|1941.6|8
1738785970000|2025-02-05 20:06:10|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1
1738785980000|2025-02-05 20:06:20|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1738786000000|2025-02-05 20:06:40|1958.4|1943.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|4
1738786010000|2025-02-05 20:06:50|1958.9|1944.1|1959.4|1944.6|1959.9|1945.1|1958.4|1943.6|5
1738786020000|2025-02-05 20:07:00|1958.4|1943.6|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|3
1738786030000|2025-02-05 20:07:10|1958.4|1943.6|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|3
1738786040000|2025-02-05 20:07:20|1957.9|1943.1|1956.4|1941.6|1958.4|1943.6|1956.4|1941.6|5
1738786050000|2025-02-05 20:07:30|1956.9|1942.1|1960.4|1945.6|1960.4|1945.6|1956.4|1941.6|12
1738786060000|2025-02-05 20:07:40|1959.4|1944.6|1961.4|1946.6|1961.4|1946.6|1959.4|1944.6|4
1738786070000|2025-02-05 20:07:50|1961.9|1947.1|1962.9|1948.1|1962.9|1948.1|1961.9|1947.1|3
1738786080000|2025-02-05 20:08:00|1963.4|1948.6|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|3
1738786090000|2025-02-05 20:08:10|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|2
1738786100000|2025-02-05 20:08:20|1962.4|1947.6|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|5
1738786110000|2025-02-05 20:08:30|1964.4|1949.6|1962.9|1948.1|1964.4|1949.6|1962.4|1947.6|6
1738786120000|2025-02-05 20:08:40|1963.4|1948.6|1964.4|1949.6|1964.4|1949.6|1962.9|1948.1|7
1738786130000|2025-02-05 20:08:50|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1738786140000|2025-02-05 20:09:00|1963.9|1949.1|1964.9|1950.1|1964.9|1950.1|1963.4|1948.6|7
1738786150000|2025-02-05 20:09:10|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1
1738786160000|2025-02-05 20:09:20|1963.9|1949.1|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|8
1738786170000|2025-02-05 20:09:30|1964.4|1949.6|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|6
1738786180000|2025-02-05 20:09:40|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1
1738786190000|2025-02-05 20:09:50|1963.4|1948.6|1964.9|1950.1|1964.9|1950.1|1963.4|1948.6|3
1738786200000|2025-02-05 20:10:00|1964.4|1949.6|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|3
1738786210000|2025-02-05 20:10:10|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|4
1738786220000|2025-02-05 20:10:20|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1
1738786230000|2025-02-05 20:10:30|1964.4|1949.6|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|4
1738786240000|2025-02-05 20:10:40|1963.9|1949.1|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|4
1738786250000|2025-02-05 20:10:50|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|2
1738786260000|2025-02-05 20:11:00|1963.9|1949.1|1963.4|1948.6|1964.9|1950.1|1963.4|1948.6|7
1738786270000|2025-02-05 20:11:10|1962.4|1947.6|1962.4|1947.6|1962.9|1948.1|1961.9|1947.1|5
1738786280000|2025-02-05 20:11:20|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|2
1738786290000|2025-02-05 20:11:30|1959.4|1944.6|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|4
1738786300000|2025-02-05 20:11:40|1959.4|1944.6|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|4
1738786310000|2025-02-05 20:11:50|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|3
1738786320000|2025-02-05 20:12:00|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|7
1738786330000|2025-02-05 20:12:10|1959.9|1945.1|1960.9|1946.1|1960.9|1946.1|1959.9|1945.1|5
1738786340000|2025-02-05 20:12:20|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|4
1738786350000|2025-02-05 20:12:30|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1738786360000|2025-02-05 20:12:40|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|5
1738786370000|2025-02-05 20:12:50|1959.4|1944.6|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|5
1738786380000|2025-02-05 20:13:00|1959.9|1945.1|1958.4|1943.6|1959.9|1945.1|1958.4|1943.6|3
1738786390000|2025-02-05 20:13:10|1957.4|1942.6|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|2
1738786400000|2025-02-05 20:13:20|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1738786410000|2025-02-05 20:13:30|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.4|1942.6|3
1738786420000|2025-02-05 20:13:40|1958.4|1943.6|1959.4|1944.6|1959.9|1945.1|1958.4|1943.6|5
1738786430000|2025-02-05 20:13:50|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|3
1738786440000|2025-02-05 20:14:00|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1738786450000|2025-02-05 20:14:10|1958.4|1943.6|1957.9|1943.1|1958.4|1943.6|1957.9|1943.1|4
1738786460000|2025-02-05 20:14:20|1958.4|1943.6|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|3
1738786470000|2025-02-05 20:14:30|1957.9|1943.1|1958.4|1943.6|1959.4|1944.6|1957.9|1943.1|8
1738786490000|2025-02-05 20:14:50|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|2
1738786500000|2025-02-05 20:15:00|1958.4|1943.6|1960.4|1945.6|1960.4|1945.6|1958.4|1943.6|4
1738786510000|2025-02-05 20:15:10|1960.9|1946.1|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|4
1738786520000|2025-02-05 20:15:20|1960.9|1946.1|1961.9|1947.1|1962.4|1947.6|1960.9|1946.1|6
1738786530000|2025-02-05 20:15:30|1961.4|1946.6|1959.4|1944.6|1961.4|1946.6|1959.4|1944.6|7
1738786540000|2025-02-05 20:15:40|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1958.9|1944.1|6
1738786550000|2025-02-05 20:15:50|1958.9|1944.1|1956.9|1942.1|1958.9|1944.1|1956.9|1942.1|6
1738786560000|2025-02-05 20:16:00|1956.4|1941.6|1954.9|1940.1|1956.4|1941.6|1954.4|1939.6|5
1738786570000|2025-02-05 20:16:10|1954.4|1939.6|1956.4|1941.6|1956.4|1941.6|1954.4|1939.6|9
1738786580000|2025-02-05 20:16:20|1955.9|1941.1|1954.9|1940.1|1955.9|1941.1|1954.4|1939.6|5
1738786590000|2025-02-05 20:16:30|1955.4|1940.6|1956.4|1941.6|1957.4|1942.6|1955.4|1940.6|7
1738786600000|2025-02-05 20:16:40|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1
1738786610000|2025-02-05 20:16:50|1955.4|1940.6|1954.9|1940.1|1955.4|1940.6|1953.9|1939.1|8
1738786620000|2025-02-05 20:17:00|1954.4|1939.6|1954.4|1939.6|1954.9|1940.1|1953.4|1938.6|7
1738786630000|2025-02-05 20:17:10|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|4
1738786640000|2025-02-05 20:17:20|1953.9|1939.1|1956.4|1941.6|1956.9|1942.1|1953.9|1939.1|8
1738786650000|2025-02-05 20:17:30|1956.9|1942.1|1958.4|1943.6|1958.9|1944.1|1956.9|1942.1|12
1738786660000|2025-02-05 20:17:40|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|2
1738786680000|2025-02-05 20:18:00|1957.9|1943.1|1956.9|1942.1|1957.9|1943.1|1956.4|1941.6|6
1738786690000|2025-02-05 20:18:10|1957.4|1942.6|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|5
1738786700000|2025-02-05 20:18:20|1958.9|1944.1|1960.4|1945.6|1960.4|1945.6|1958.9|1944.1|6
1738786710000|2025-02-05 20:18:30|1959.4|1944.6|1958.4|1943.6|1959.9|1945.1|1958.4|1943.6|5
1738786720000|2025-02-05 20:18:40|1958.9|1944.1|1959.4|1944.6|1959.9|1945.1|1958.9|1944.1|3
1738786730000|2025-02-05 20:18:50|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|4
1738786740000|2025-02-05 20:19:00|1958.4|1943.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|9
1738786750000|2025-02-05 20:19:10|1957.4|1942.6|1956.9|1942.1|1957.4|1942.6|1956.9|1942.1|2
1738786760000|2025-02-05 20:19:20|1957.4|1942.6|1957.4|1942.6|1957.9|1943.1|1956.4|1941.6|7
1738786770000|2025-02-05 20:19:30|1956.4|1941.6|1955.4|1940.6|1957.4|1942.6|1955.4|1940.6|6
1738786780000|2025-02-05 20:19:40|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|2
1738786800000|2025-02-05 20:20:00|1955.9|1941.1|1956.9|1942.1|1956.9|1942.1|1955.9|1941.1|3
1738786810000|2025-02-05 20:20:10|1956.4|1941.6|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|3
1738786820000|2025-02-05 20:20:20|1955.9|1941.1|1954.9|1940.1|1955.9|1941.1|1954.4|1939.6|6
1738786830000|2025-02-05 20:20:30|1955.4|1940.6|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|3
1738786840000|2025-02-05 20:20:40|1954.9|1940.1|1955.9|1941.1|1955.9|1941.1|1954.4|1939.6|5
1738786850000|2025-02-05 20:20:50|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|2
1738786860000|2025-02-05 20:21:00|1956.4|1941.6|1954.4|1939.6|1957.4|1942.6|1954.4|1939.6|10
1738786870000|2025-02-05 20:21:10|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1952.9|1938.1|7
1738786880000|2025-02-05 20:21:20|1954.4|1939.6|1953.4|1938.6|1954.4|1939.6|1952.9|1938.1|5
1738786890000|2025-02-05 20:21:30|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.4|1938.6|3
1738786900000|2025-02-05 20:21:40|1953.4|1938.6|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|3
1738786910000|2025-02-05 20:21:50|1954.9|1940.1|1955.4|1940.6|1955.9|1941.1|1954.9|1940.1|4
1738786920000|2025-02-05 20:22:00|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.9|1941.1|2
1738786930000|2025-02-05 20:22:10|1955.4|1940.6|1954.9|1940.1|1955.4|1940.6|1954.9|1940.1|2
1738786940000|2025-02-05 20:22:20|1955.4|1940.6|1956.4|1941.6|1956.9|1942.1|1955.4|1940.6|5
1738786960000|2025-02-05 20:22:40|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|2
1738786970000|2025-02-05 20:22:50|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.4|1942.6|3
1738786980000|2025-02-05 20:23:00|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1
1738786990000|2025-02-05 20:23:10|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1738787000000|2025-02-05 20:23:20|1956.9|1942.1|1956.9|1942.1|1957.4|1942.6|1956.9|1942.1|3
1738787010000|2025-02-05 20:23:30|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|3
1738787020000|2025-02-05 20:23:40|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1956.4|1941.6|5
1738787030000|2025-02-05 20:23:50|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1
1738787050000|2025-02-05 20:24:10|1956.9|1942.1|1957.9|1943.1|1957.9|1943.1|1956.9|1942.1|2
1738787060000|2025-02-05 20:24:20|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1738787070000|2025-02-05 20:24:30|1956.9|1942.1|1955.9|1941.1|1956.9|1942.1|1955.9|1941.1|3
1738787080000|2025-02-05 20:24:40|1956.4|1941.6|1954.9|1940.1|1956.4|1941.6|1954.9|1940.1|8
1738787090000|2025-02-05 20:24:50|1954.4|1939.6|1954.9|1940.1|1954.9|1940.1|1954.4|1939.6|4
1738787100000|2025-02-05 20:25:00|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1738787110000|2025-02-05 20:25:10|1953.9|1939.1|1953.4|1938.6|1954.4|1939.6|1952.9|1938.1|5
1738787120000|2025-02-05 20:25:20|1952.9|1938.1|1951.9|1937.1|1952.9|1938.1|1951.9|1937.1|3
1738787130000|2025-02-05 20:25:30|1953.4|1938.6|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|3
1738787140000|2025-02-05 20:25:40|1954.9|1940.1|1953.9|1939.1|1954.9|1940.1|1953.9|1939.1|3
1738787150000|2025-02-05 20:25:50|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|3
1738787160000|2025-02-05 20:26:00|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|8
1738787170000|2025-02-05 20:26:10|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1738787180000|2025-02-05 20:26:20|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1949.9|1935.1|4
1738787190000|2025-02-05 20:26:30|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1738787200000|2025-02-05 20:26:40|1951.4|1936.6|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|5
1738787210000|2025-02-05 20:26:50|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1738787220000|2025-02-05 20:27:00|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1738787230000|2025-02-05 20:27:10|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1738787250000|2025-02-05 20:27:30|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.4|1936.6|3
1738787260000|2025-02-05 20:27:40|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1738787270000|2025-02-05 20:27:50|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1738787280000|2025-02-05 20:28:00|1951.9|1937.1|1953.4|1938.6|1953.4|1938.6|1951.9|1937.1|3
1738787290000|2025-02-05 20:28:10|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1952.4|1937.6|3
1738787300000|2025-02-05 20:28:20|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1738787320000|2025-02-05 20:28:40|1953.9|1939.1|1954.4|1939.6|1954.9|1940.1|1953.9|1939.1|5
1738787330000|2025-02-05 20:28:50|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1738787340000|2025-02-05 20:29:00|1954.9|1940.1|1955.9|1941.1|1955.9|1941.1|1954.9|1940.1|5
1738787350000|2025-02-05 20:29:10|1955.4|1940.6|1955.9|1941.1|1955.9|1941.1|1955.4|1940.6|2
1738787360000|2025-02-05 20:29:20|1955.4|1940.6|1956.4|1941.6|1956.9|1942.1|1955.4|1940.6|4
1738787370000|2025-02-05 20:29:30|1955.9|1941.1|1954.4|1939.6|1955.9|1941.1|1954.4|1939.6|6
1738787380000|2025-02-05 20:29:40|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.4|1938.6|3
1738787390000|2025-02-05 20:29:50|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1738787400000|2025-02-05 20:30:00|1954.9|1940.1|1955.9|1941.1|1955.9|1941.1|1953.9|1939.1|6
1738787410000|2025-02-05 20:30:10|1956.4|1941.6|1954.9|1940.1|1956.4|1941.6|1954.9|1940.1|3
1738787420000|2025-02-05 20:30:20|1955.4|1940.6|1956.4|1941.6|1956.4|1941.6|1954.9|1940.1|3
1738787430000|2025-02-05 20:30:30|1955.9|1941.1|1955.4|1940.6|1956.9|1942.1|1955.4|1940.6|6
1738787440000|2025-02-05 20:30:40|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1954.9|1940.1|8
1738787450000|2025-02-05 20:30:50|1954.9|1940.1|1952.4|1937.6|1954.9|1940.1|1952.4|1937.6|5
1738787460000|2025-02-05 20:31:00|1953.4|1938.6|1952.9|1938.1|1953.4|1938.6|1952.4|1937.6|4
1738787470000|2025-02-05 20:31:10|1952.4|1937.6|1953.4|1938.6|1953.9|1939.1|1951.9|1937.1|7
1738787480000|2025-02-05 20:31:20|1953.9|1939.1|1953.9|1939.1|1954.4|1939.6|1953.4|1938.6|6
1738787490000|2025-02-05 20:31:30|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1738787500000|2025-02-05 20:31:40|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1951.4|1936.6|8
1738787510000|2025-02-05 20:31:50|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1738787520000|2025-02-05 20:32:00|1951.9|1937.1|1949.4|1934.6|1952.4|1937.6|1949.4|1934.6|7
1738787530000|2025-02-05 20:32:10|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|4
1738787540000|2025-02-05 20:32:20|1949.9|1935.1|1947.9|1933.1|1949.9|1935.1|1947.9|1933.1|7
1738787560000|2025-02-05 20:32:40|1947.4|1932.6|1947.4|1932.6|1947.9|1933.1|1946.9|1932.1|5
1738787570000|2025-02-05 20:32:50|1946.9|1932.1|1947.9|1933.1|1947.9|1933.1|1946.9|1932.1|3
1738787580000|2025-02-05 20:33:00|1947.4|1932.6|1949.4|1934.6|1949.4|1934.6|1947.4|1932.6|8
1738787590000|2025-02-05 20:33:10|1948.9|1934.1|1946.4|1931.6|1948.9|1934.1|1946.4|1931.6|10
1738787600000|2025-02-05 20:33:20|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1944.4|1929.6|5
1738787610000|2025-02-05 20:33:30|1945.9|1931.1|1945.4|1930.6|1946.9|1932.1|1945.4|1930.6|10
1738787620000|2025-02-05 20:33:40|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|4
1738787630000|2025-02-05 20:33:50|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|2
1738787640000|2025-02-05 20:34:00|1946.9|1932.1|1946.4|1931.6|1948.4|1933.6|1946.4|1931.6|7
1738787650000|2025-02-05 20:34:10|1945.9|1931.1|1946.9|1932.1|1946.9|1932.1|1945.4|1930.6|5
1738787660000|2025-02-05 20:34:20|1947.4|1932.6|1947.9|1933.1|1947.9|1933.1|1947.4|1932.6|4
1738787670000|2025-02-05 20:34:30|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738787680000|2025-02-05 20:34:40|1947.9|1933.1|1949.4|1934.6|1949.4|1934.6|1947.9|1933.1|2
1738787690000|2025-02-05 20:34:50|1948.4|1933.6|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|3
1738787700000|2025-02-05 20:35:00|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|5
1738787710000|2025-02-05 20:35:10|1947.9|1933.1|1948.9|1934.1|1948.9|1934.1|1947.9|1933.1|5
1738787720000|2025-02-05 20:35:20|1948.4|1933.6|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|2
1738787730000|2025-02-05 20:35:30|1949.4|1934.6|1951.9|1937.1|1951.9|1937.1|1949.4|1934.6|8
1738787740000|2025-02-05 20:35:40|1951.4|1936.6|1949.4|1934.6|1951.4|1936.6|1949.4|1934.6|4
1738787750000|2025-02-05 20:35:50|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|4
1738787760000|2025-02-05 20:36:00|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|2
1738787770000|2025-02-05 20:36:10|1948.4|1933.6|1948.9|1934.1|1949.4|1934.6|1948.4|1933.6|7
1738787780000|2025-02-05 20:36:20|1948.4|1933.6|1949.4|1934.6|1950.4|1935.6|1948.4|1933.6|5
1738787790000|2025-02-05 20:36:30|1949.9|1935.1|1950.9|1936.1|1950.9|1936.1|1949.9|1935.1|2
1738787800000|2025-02-05 20:36:40|1950.4|1935.6|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|3
1738787810000|2025-02-05 20:36:50|1949.4|1934.6|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|5
1738787820000|2025-02-05 20:37:00|1949.9|1935.1|1948.9|1934.1|1949.9|1935.1|1948.9|1934.1|7
1738787830000|2025-02-05 20:37:10|1948.4|1933.6|1950.4|1935.6|1950.4|1935.6|1948.4|1933.6|7
1738787840000|2025-02-05 20:37:20|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|3
1738787850000|2025-02-05 20:37:30|1950.4|1935.6|1951.9|1937.1|1951.9|1937.1|1950.4|1935.6|8
1738787860000|2025-02-05 20:37:40|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1738787870000|2025-02-05 20:37:50|1950.4|1935.6|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|2
1738787880000|2025-02-05 20:38:00|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|5
1738787890000|2025-02-05 20:38:10|1950.9|1936.1|1950.9|1936.1|1951.4|1936.6|1950.4|1935.6|5
1738787900000|2025-02-05 20:38:20|1950.4|1935.6|1949.9|1935.1|1950.4|1935.6|1949.4|1934.6|4
1738787910000|2025-02-05 20:38:30|1949.4|1934.6|1949.4|1934.6|1949.9|1935.1|1948.9|1934.1|5
1738787920000|2025-02-05 20:38:40|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|2
1738787930000|2025-02-05 20:38:50|1948.9|1934.1|1947.4|1932.6|1948.9|1934.1|1947.4|1932.6|4
1738787940000|2025-02-05 20:39:00|1947.9|1933.1|1945.9|1931.1|1947.9|1933.1|1945.9|1931.1|6
1738787950000|2025-02-05 20:39:10|1945.4|1930.6|1946.4|1931.6|1947.4|1932.6|1945.4|1930.6|6
1738787960000|2025-02-05 20:39:20|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1944.9|1930.1|4
1738787980000|2025-02-05 20:39:40|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1
1738788000000|2025-02-05 20:40:00|1945.4|1930.6|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|7
1738788010000|2025-02-05 20:40:10|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1738788020000|2025-02-05 20:40:20|1945.9|1931.1|1947.4|1932.6|1947.4|1932.6|1945.9|1931.1|4
1738788030000|2025-02-05 20:40:30|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|4
1738788040000|2025-02-05 20:40:40|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|4
1738788050000|2025-02-05 20:40:50|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1738788060000|2025-02-05 20:41:00|1947.4|1932.6|1945.4|1930.6|1947.4|1932.6|1944.9|1930.1|6
1738788070000|2025-02-05 20:41:10|1945.9|1931.1|1946.4|1931.6|1946.9|1932.1|1945.9|1931.1|4
1738788080000|2025-02-05 20:41:20|1946.9|1932.1|1946.4|1931.6|1947.9|1933.1|1946.4|1931.6|5
1738788090000|2025-02-05 20:41:30|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|2
1738788100000|2025-02-05 20:41:40|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|2
1738788110000|2025-02-05 20:41:50|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1946.4|1931.6|3
1738788120000|2025-02-05 20:42:00|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738788130000|2025-02-05 20:42:10|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|4
1738788140000|2025-02-05 20:42:20|1945.9|1931.1|1944.9|1930.1|1945.9|1931.1|1944.9|1930.1|3
1738788150000|2025-02-05 20:42:30|1944.4|1929.6|1943.4|1928.6|1944.4|1929.6|1942.9|1928.1|4
1738788160000|2025-02-05 20:42:40|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.9|1928.1|2
1738788170000|2025-02-05 20:42:50|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|2
1738788180000|2025-02-05 20:43:00|1942.4|1927.6|1942.4|1927.6|1942.9|1928.1|1942.4|1927.6|5
1738788190000|2025-02-05 20:43:10|1941.9|1927.1|1939.9|1925.1|1941.9|1927.1|1939.9|1925.1|3
1738788210000|2025-02-05 20:43:30|1938.4|1923.6|1936.9|1922.1|1938.9|1924.1|1936.9|1922.1|7
1738788220000|2025-02-05 20:43:40|1936.4|1921.6|1935.9|1921.1|1936.4|1921.6|1935.9|1921.1|2
1738788230000|2025-02-05 20:43:50|1934.9|1920.1|1934.9|1920.1|1934.9|1920.1|1933.9|1919.1|9
1738788240000|2025-02-05 20:44:00|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1933.9|1919.1|5
1738788250000|2025-02-05 20:44:10|1933.9|1919.1|1929.9|1915.1|1933.9|1919.1|1929.9|1915.1|7
1738788260000|2025-02-05 20:44:20|1929.4|1914.6|1928.9|1914.1|1929.4|1914.6|1928.4|1913.6|6
1738788270000|2025-02-05 20:44:30|1928.4|1913.6|1925.9|1911.1|1928.4|1913.6|1925.9|1911.1|5
1738788290000|2025-02-05 20:44:50|1926.4|1911.6|1924.4|1909.6|1926.4|1911.6|1924.4|1909.6|6
1738788300000|2025-02-05 20:45:00|1923.9|1909.1|1923.9|1909.1|1924.9|1910.1|1922.9|1908.1|14
1738788310000|2025-02-05 20:45:10|1924.4|1909.6|1925.9|1911.1|1927.4|1912.6|1923.9|1909.1|13
1738788320000|2025-02-05 20:45:20|1926.4|1911.6|1927.9|1913.1|1931.4|1916.6|1926.4|1911.6|14
1738788330000|2025-02-05 20:45:30|1927.4|1912.6|1925.4|1910.6|1927.4|1912.6|1925.4|1910.6|7
1738788340000|2025-02-05 20:45:40|1926.4|1911.6|1925.9|1911.1|1927.4|1912.6|1925.9|1911.1|10
1738788350000|2025-02-05 20:45:50|1924.9|1910.1|1925.4|1910.6|1925.4|1910.6|1924.4|1909.6|4
1738788360000|2025-02-05 20:46:00|1926.9|1912.1|1926.4|1911.6|1929.9|1915.1|1926.4|1911.6|15
1738788370000|2025-02-05 20:46:10|1925.9|1911.1|1925.4|1910.6|1925.9|1911.1|1924.9|1910.1|7
1738788380000|2025-02-05 20:46:20|1925.9|1911.1|1928.9|1914.1|1928.9|1914.1|1925.9|1911.1|8
1738788390000|2025-02-05 20:46:30|1929.9|1915.1|1929.4|1914.6|1930.9|1916.1|1929.4|1914.6|14
1738788400000|2025-02-05 20:46:40|1928.4|1913.6|1930.4|1915.6|1930.4|1915.6|1927.4|1912.6|9
1738788410000|2025-02-05 20:46:50|1930.9|1916.1|1930.4|1915.6|1930.9|1916.1|1929.4|1914.6|12
1738788420000|2025-02-05 20:47:00|1929.4|1914.6|1931.4|1916.6|1931.9|1917.1|1929.4|1914.6|12
1738788430000|2025-02-05 20:47:10|1931.9|1917.1|1929.4|1914.6|1931.9|1917.1|1929.4|1914.6|11
1738788440000|2025-02-05 20:47:20|1929.9|1915.1|1929.4|1914.6|1930.9|1916.1|1929.4|1914.6|12
1738788450000|2025-02-05 20:47:30|1928.9|1914.1|1929.9|1915.1|1929.9|1915.1|1928.4|1913.6|4
1738788460000|2025-02-05 20:47:40|1930.4|1915.6|1931.4|1916.6|1931.9|1917.1|1930.4|1915.6|4
1738788470000|2025-02-05 20:47:50|1930.9|1916.1|1931.4|1916.6|1932.9|1918.1|1930.9|1916.1|6
1738788480000|2025-02-05 20:48:00|1931.9|1917.1|1933.4|1918.6|1933.4|1918.6|1931.4|1916.6|9
1738788490000|2025-02-05 20:48:10|1933.9|1919.1|1935.9|1921.1|1935.9|1921.1|1933.4|1918.6|7
1738788500000|2025-02-05 20:48:20|1935.4|1920.6|1934.9|1920.1|1935.4|1920.6|1934.4|1919.6|10
1738788510000|2025-02-05 20:48:30|1934.4|1919.6|1933.4|1918.6|1934.9|1920.1|1933.4|1918.6|5
1738788520000|2025-02-05 20:48:40|1932.9|1918.1|1933.9|1919.1|1933.9|1919.1|1932.4|1917.6|7
1738788530000|2025-02-05 20:48:50|1933.4|1918.6|1933.4|1918.6|1933.9|1919.1|1933.4|1918.6|9
1738788540000|2025-02-05 20:49:00|1933.9|1919.1|1934.9|1920.1|1934.9|1920.1|1933.4|1918.6|6
1738788550000|2025-02-05 20:49:10|1935.4|1920.6|1934.4|1919.6|1936.4|1921.6|1934.4|1919.6|8
1738788560000|2025-02-05 20:49:20|1934.9|1920.1|1935.4|1920.6|1935.4|1920.6|1934.4|1919.6|7
1738788570000|2025-02-05 20:49:30|1934.9|1920.1|1935.4|1920.6|1935.4|1920.6|1933.9|1919.1|6
1738788580000|2025-02-05 20:49:40|1935.9|1921.1|1934.9|1920.1|1935.9|1921.1|1934.4|1919.6|4
1738788590000|2025-02-05 20:49:50|1935.9|1921.1|1935.4|1920.6|1935.9|1921.1|1935.4|1920.6|4
1738788600000|2025-02-05 20:50:00|1934.4|1919.6|1936.9|1922.1|1936.9|1922.1|1934.4|1919.6|9
1738788610000|2025-02-05 20:50:10|1937.4|1922.6|1937.4|1922.6|1937.9|1923.1|1936.4|1921.6|7
1738788620000|2025-02-05 20:50:20|1936.4|1921.6|1935.4|1920.6|1936.4|1921.6|1935.4|1920.6|3
1738788630000|2025-02-05 20:50:30|1934.4|1919.6|1936.4|1921.6|1936.4|1921.6|1934.4|1919.6|4
1738788640000|2025-02-05 20:50:40|1937.4|1922.6|1937.9|1923.1|1937.9|1923.1|1937.4|1922.6|2
1738788650000|2025-02-05 20:50:50|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1
1738788660000|2025-02-05 20:51:00|1936.9|1922.1|1937.4|1922.6|1937.9|1923.1|1936.4|1921.6|9
1738788670000|2025-02-05 20:51:10|1937.9|1923.1|1937.4|1922.6|1937.9|1923.1|1937.4|1922.6|4
1738788680000|2025-02-05 20:51:20|1936.9|1922.1|1937.9|1923.1|1937.9|1923.1|1936.9|1922.1|3
1738788690000|2025-02-05 20:51:30|1937.4|1922.6|1937.9|1923.1|1937.9|1923.1|1937.4|1922.6|2
1738788700000|2025-02-05 20:51:40|1939.4|1924.6|1938.4|1923.6|1939.9|1925.1|1938.4|1923.6|5
1738788710000|2025-02-05 20:51:50|1937.4|1922.6|1937.9|1923.1|1938.4|1923.6|1937.4|1922.6|5
1738788720000|2025-02-05 20:52:00|1938.4|1923.6|1938.4|1923.6|1939.4|1924.6|1938.4|1923.6|4
1738788730000|2025-02-05 20:52:10|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|4
1738788740000|2025-02-05 20:52:20|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1
1738788750000|2025-02-05 20:52:30|1939.4|1924.6|1940.9|1926.1|1941.4|1926.6|1939.4|1924.6|6
1738788760000|2025-02-05 20:52:40|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1940.9|1926.1|3
1738788770000|2025-02-05 20:52:50|1940.9|1926.1|1941.4|1926.6|1941.4|1926.6|1940.9|1926.1|2
1738788780000|2025-02-05 20:53:00|1940.9|1926.1|1941.9|1927.1|1941.9|1927.1|1940.4|1925.6|5
1738788790000|2025-02-05 20:53:10|1941.4|1926.6|1941.9|1927.1|1941.9|1927.1|1941.4|1926.6|2
1738788800000|2025-02-05 20:53:20|1941.4|1926.6|1941.9|1927.1|1941.9|1927.1|1941.4|1926.6|2
1738788810000|2025-02-05 20:53:30|1941.4|1926.6|1940.4|1925.6|1941.4|1926.6|1940.4|1925.6|5
1738788820000|2025-02-05 20:53:40|1940.9|1926.1|1940.9|1926.1|1940.9|1926.1|1940.4|1925.6|3
1738788830000|2025-02-05 20:53:50|1940.4|1925.6|1940.9|1926.1|1940.9|1926.1|1940.4|1925.6|4
1738788840000|2025-02-05 20:54:00|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1
1738788850000|2025-02-05 20:54:10|1940.9|1926.1|1941.4|1926.6|1941.9|1927.1|1940.9|1926.1|4
1738788860000|2025-02-05 20:54:20|1941.9|1927.1|1940.4|1925.6|1941.9|1927.1|1940.4|1925.6|3
1738788870000|2025-02-05 20:54:30|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1
1738788880000|2025-02-05 20:54:40|1938.9|1924.1|1938.9|1924.1|1939.4|1924.6|1938.4|1923.6|7
1738788890000|2025-02-05 20:54:50|1939.4|1924.6|1937.4|1922.6|1939.4|1924.6|1937.4|1922.6|7
1738788900000|2025-02-05 20:55:00|1936.9|1922.1|1938.4|1923.6|1938.4|1923.6|1936.4|1921.6|14
1738788910000|2025-02-05 20:55:10|1937.4|1922.6|1938.4|1923.6|1938.9|1924.1|1937.4|1922.6|5
1738788920000|2025-02-05 20:55:20|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|5
1738788930000|2025-02-05 20:55:30|1940.4|1925.6|1939.4|1924.6|1940.4|1925.6|1939.4|1924.6|3
1738788940000|2025-02-05 20:55:40|1939.9|1925.1|1940.4|1925.6|1940.4|1925.6|1939.9|1925.1|2
1738788950000|2025-02-05 20:55:50|1940.9|1926.1|1940.4|1925.6|1941.4|1926.6|1940.4|1925.6|5
1738788960000|2025-02-05 20:56:00|1939.4|1924.6|1939.9|1925.1|1939.9|1925.1|1939.4|1924.6|4
1738788970000|2025-02-05 20:56:10|1940.4|1925.6|1941.9|1927.1|1941.9|1927.1|1940.4|1925.6|3
1738788980000|2025-02-05 20:56:20|1941.4|1926.6|1941.4|1926.6|1941.9|1927.1|1941.4|1926.6|7
1738788990000|2025-02-05 20:56:30|1941.9|1927.1|1941.9|1927.1|1941.9|1927.1|1941.9|1927.1|1
1738789000000|2025-02-05 20:56:40|1941.4|1926.6|1941.9|1927.1|1941.9|1927.1|1941.4|1926.6|2
1738789020000|2025-02-05 20:57:00|1942.9|1928.1|1943.9|1929.1|1943.9|1929.1|1942.9|1928.1|3
1738789030000|2025-02-05 20:57:10|1945.4|1930.6|1946.4|1931.6|1947.4|1932.6|1945.4|1930.6|5
1738789040000|2025-02-05 20:57:20|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1945.4|1930.6|9
1738789050000|2025-02-05 20:57:30|1945.9|1931.1|1943.4|1928.6|1945.9|1931.1|1943.4|1928.6|6
1738789060000|2025-02-05 20:57:40|1943.9|1929.1|1942.9|1928.1|1943.9|1929.1|1942.9|1928.1|5
1738789070000|2025-02-05 20:57:50|1942.4|1927.6|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|2
1738789080000|2025-02-05 20:58:00|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|6
1738789090000|2025-02-05 20:58:10|1942.4|1927.6|1942.4|1927.6|1943.4|1928.6|1942.4|1927.6|5
1738789100000|2025-02-05 20:58:20|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.9|1928.1|2
1738789110000|2025-02-05 20:58:30|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|8
1738789120000|2025-02-05 20:58:40|1942.9|1928.1|1942.4|1927.6|1942.9|1928.1|1941.4|1926.6|5
1738789130000|2025-02-05 20:58:50|1941.9|1927.1|1941.9|1927.1|1941.9|1927.1|1941.4|1926.6|3
1738789140000|2025-02-05 20:59:00|1942.4|1927.6|1939.4|1924.6|1942.4|1927.6|1939.4|1924.6|7
1738789150000|2025-02-05 20:59:10|1938.9|1924.1|1938.4|1923.6|1939.9|1925.1|1937.4|1922.6|9
1738789160000|2025-02-05 20:59:20|1937.4|1922.6|1937.4|1922.6|1937.9|1923.1|1935.4|1920.6|14
1738789170000|2025-02-05 20:59:30|1937.9|1923.1|1940.9|1926.1|1941.4|1926.6|1937.9|1923.1|9
1738789180000|2025-02-05 20:59:40|1941.4|1926.6|1941.9|1927.1|1942.4|1927.6|1941.4|1926.6|4
1738789190000|2025-02-05 20:59:50|1942.4|1927.6|1942.4|1927.6|1942.9|1928.1|1941.9|1927.1|7
1738789200000|2025-02-05 21:00:00|1942.9|1928.1|1943.9|1929.1|1943.9|1929.1|1942.4|1927.6|15
1738789210000|2025-02-05 21:00:10|1943.4|1928.6|1942.9|1928.1|1943.4|1928.6|1942.4|1927.6|8
1738789220000|2025-02-05 21:00:20|1942.4|1927.6|1944.4|1929.6|1944.9|1930.1|1942.4|1927.6|10
1738789230000|2025-02-05 21:00:30|1944.9|1930.1|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|8
1738789240000|2025-02-05 21:00:40|1944.9|1930.1|1944.4|1929.6|1945.9|1931.1|1944.4|1929.6|9
1738789250000|2025-02-05 21:00:50|1943.4|1928.6|1943.9|1929.1|1943.9|1929.1|1942.9|1928.1|4
1738789260000|2025-02-05 21:01:00|1944.4|1929.6|1945.4|1930.6|1945.9|1931.1|1944.4|1929.6|7
1738789270000|2025-02-05 21:01:10|1944.4|1929.6|1945.4|1930.6|1945.4|1930.6|1943.4|1928.6|10
1738789280000|2025-02-05 21:01:20|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|4
1738789290000|2025-02-05 21:01:30|1945.9|1931.1|1946.4|1931.6|1946.9|1932.1|1945.9|1931.1|4
1738789300000|2025-02-05 21:01:40|1946.9|1932.1|1943.9|1929.1|1946.9|1932.1|1943.4|1928.6|9
1738789310000|2025-02-05 21:01:50|1943.4|1928.6|1942.9|1928.1|1943.9|1929.1|1942.9|1928.1|6
1738789320000|2025-02-05 21:02:00|1942.4|1927.6|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|7
1738789330000|2025-02-05 21:02:10|1943.9|1929.1|1945.4|1930.6|1945.4|1930.6|1943.9|1929.1|5
1738789340000|2025-02-05 21:02:20|1945.9|1931.1|1946.4|1931.6|1947.4|1932.6|1945.9|1931.1|7
1738789350000|2025-02-05 21:02:30|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|6
1738789360000|2025-02-05 21:02:40|1946.9|1932.1|1945.9|1931.1|1946.9|1932.1|1945.4|1930.6|5
1738789370000|2025-02-05 21:02:50|1946.4|1931.6|1945.4|1930.6|1946.9|1932.1|1945.4|1930.6|5
1738789380000|2025-02-05 21:03:00|1944.9|1930.1|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|8
1738789390000|2025-02-05 21:03:10|1944.9|1930.1|1947.4|1932.6|1947.4|1932.6|1944.4|1929.6|7
1738789400000|2025-02-05 21:03:20|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1946.4|1931.6|8
1738789410000|2025-02-05 21:03:30|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1946.9|1932.1|11
1738789420000|2025-02-05 21:03:40|1947.4|1932.6|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|3
1738789430000|2025-02-05 21:03:50|1946.9|1932.1|1944.9|1930.1|1946.9|1932.1|1944.4|1929.6|7
1738789440000|2025-02-05 21:04:00|1944.4|1929.6|1943.4|1928.6|1945.9|1931.1|1943.4|1928.6|11
1738789450000|2025-02-05 21:04:10|1942.4|1927.6|1943.4|1928.6|1943.4|1928.6|1941.4|1926.6|11
1738789460000|2025-02-05 21:04:20|1942.4|1927.6|1942.4|1927.6|1942.4|1927.6|1942.4|1927.6|1
1738789470000|2025-02-05 21:04:30|1942.9|1928.1|1943.4|1928.6|1943.9|1929.1|1942.9|1928.1|4
1738789480000|2025-02-05 21:04:40|1943.9|1929.1|1945.4|1930.6|1945.4|1930.6|1943.9|1929.1|4
1738789490000|2025-02-05 21:04:50|1944.4|1929.6|1945.4|1930.6|1945.4|1930.6|1944.4|1929.6|5
1738789500000|2025-02-05 21:05:00|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|4
1738789510000|2025-02-05 21:05:10|1944.4|1929.6|1943.4|1928.6|1944.9|1930.1|1943.4|1928.6|5
1738789520000|2025-02-05 21:05:20|1942.9|1928.1|1942.9|1928.1|1943.4|1928.6|1942.4|1927.6|5
1738789530000|2025-02-05 21:05:30|1942.4|1927.6|1942.9|1928.1|1942.9|1928.1|1941.4|1926.6|8
1738789540000|2025-02-05 21:05:40|1943.4|1928.6|1942.4|1927.6|1943.4|1928.6|1941.4|1926.6|6
1738789550000|2025-02-05 21:05:50|1942.9|1928.1|1942.9|1928.1|1943.9|1929.1|1942.4|1927.6|8
1738789560000|2025-02-05 21:06:00|1942.4|1927.6|1941.9|1927.1|1942.4|1927.6|1941.4|1926.6|8
1738789570000|2025-02-05 21:06:10|1941.4|1926.6|1940.9|1926.1|1941.4|1926.6|1939.9|1925.1|8
1738789580000|2025-02-05 21:06:20|1940.4|1925.6|1940.4|1925.6|1940.9|1926.1|1940.4|1925.6|5
1738789590000|2025-02-05 21:06:30|1940.9|1926.1|1940.4|1925.6|1940.9|1926.1|1940.4|1925.6|4
1738789600000|2025-02-05 21:06:40|1940.9|1926.1|1942.4|1927.6|1942.4|1927.6|1940.9|1926.1|4
1738789610000|2025-02-05 21:06:50|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1941.4|1926.6|3
1738789620000|2025-02-05 21:07:00|1941.9|1927.1|1942.9|1928.1|1942.9|1928.1|1941.9|1927.1|7
1738789630000|2025-02-05 21:07:10|1942.4|1927.6|1939.9|1925.1|1942.4|1927.6|1939.9|1925.1|5
1738789640000|2025-02-05 21:07:20|1940.4|1925.6|1938.4|1923.6|1940.4|1925.6|1938.4|1923.6|4
1738789650000|2025-02-05 21:07:30|1938.9|1924.1|1937.4|1922.6|1938.9|1924.1|1937.4|1922.6|6
1738789660000|2025-02-05 21:07:40|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.4|1922.6|3
1738789670000|2025-02-05 21:07:50|1938.4|1923.6|1939.4|1924.6|1939.9|1925.1|1938.4|1923.6|5
1738789680000|2025-02-05 21:08:00|1938.9|1924.1|1938.4|1923.6|1939.4|1924.6|1938.4|1923.6|3
1738789690000|2025-02-05 21:08:10|1938.9|1924.1|1939.4|1924.6|1939.9|1925.1|1938.9|1924.1|4
1738789700000|2025-02-05 21:08:20|1938.4|1923.6|1938.4|1923.6|1938.4|1923.6|1937.4|1922.6|9
1738789710000|2025-02-05 21:08:30|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|4
1738789720000|2025-02-05 21:08:40|1939.9|1925.1|1940.4|1925.6|1940.4|1925.6|1939.9|1925.1|2
1738789730000|2025-02-05 21:08:50|1939.9|1925.1|1940.4|1925.6|1940.4|1925.6|1939.9|1925.1|4
1738789740000|2025-02-05 21:09:00|1940.9|1926.1|1941.4|1926.6|1941.4|1926.6|1940.9|1926.1|4
1738789750000|2025-02-05 21:09:10|1941.9|1927.1|1940.4|1925.6|1941.9|1927.1|1940.4|1925.6|4
1738789760000|2025-02-05 21:09:20|1940.9|1926.1|1941.4|1926.6|1941.4|1926.6|1940.9|1926.1|2
1738789770000|2025-02-05 21:09:30|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1941.9|1927.1|2
1738789780000|2025-02-05 21:09:40|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1
1738789790000|2025-02-05 21:09:50|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1
1738789800000|2025-02-05 21:10:00|1942.9|1928.1|1942.4|1927.6|1942.9|1928.1|1942.4|1927.6|2
1738789810000|2025-02-05 21:10:10|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|4
1738789820000|2025-02-05 21:10:20|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|2
1738789830000|2025-02-05 21:10:30|1942.9|1928.1|1942.4|1927.6|1942.9|1928.1|1942.4|1927.6|4
1738789850000|2025-02-05 21:10:50|1941.9|1927.1|1940.4|1925.6|1941.9|1927.1|1939.9|1925.1|6
1738789860000|2025-02-05 21:11:00|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1
1738789870000|2025-02-05 21:11:10|1940.9|1926.1|1939.9|1925.1|1940.9|1926.1|1938.4|1923.6|12
1738789880000|2025-02-05 21:11:20|1940.4|1925.6|1940.4|1925.6|1940.4|1925.6|1940.4|1925.6|1
1738789890000|2025-02-05 21:11:30|1941.4|1926.6|1940.4|1925.6|1941.4|1926.6|1940.4|1925.6|3
1738789900000|2025-02-05 21:11:40|1940.9|1926.1|1940.9|1926.1|1940.9|1926.1|1940.4|1925.6|3
1738789910000|2025-02-05 21:11:50|1940.4|1925.6|1940.9|1926.1|1940.9|1926.1|1940.4|1925.6|2
1738789920000|2025-02-05 21:12:00|1940.4|1925.6|1941.4|1926.6|1941.4|1926.6|1940.4|1925.6|3
1738789940000|2025-02-05 21:12:20|1941.9|1927.1|1941.9|1927.1|1941.9|1927.1|1941.9|1927.1|1
1738789950000|2025-02-05 21:12:30|1942.4|1927.6|1941.4|1926.6|1942.4|1927.6|1941.4|1926.6|5
1738789960000|2025-02-05 21:12:40|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1941.9|1927.1|2
1738789970000|2025-02-05 21:12:50|1941.9|1927.1|1941.4|1926.6|1941.9|1927.1|1941.4|1926.6|2
1738789990000|2025-02-05 21:13:10|1940.9|1926.1|1941.4|1926.6|1941.4|1926.6|1940.9|1926.1|2
1738790000000|2025-02-05 21:13:20|1942.4|1927.6|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|6
1738790010000|2025-02-05 21:13:30|1942.4|1927.6|1942.4|1927.6|1942.9|1928.1|1942.4|1927.6|5
1738790020000|2025-02-05 21:13:40|1941.9|1927.1|1939.9|1925.1|1941.9|1927.1|1939.9|1925.1|7
1738790030000|2025-02-05 21:13:50|1939.4|1924.6|1940.4|1925.6|1940.4|1925.6|1939.4|1924.6|3
1738790040000|2025-02-05 21:14:00|1939.9|1925.1|1938.4|1923.6|1939.9|1925.1|1937.9|1923.1|6
1738790050000|2025-02-05 21:14:10|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.9|1924.1|2
1738790060000|2025-02-05 21:14:20|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|2
1738790070000|2025-02-05 21:14:30|1937.9|1923.1|1939.4|1924.6|1939.4|1924.6|1937.4|1922.6|8
1738790080000|2025-02-05 21:14:40|1938.9|1924.1|1936.4|1921.6|1938.9|1924.1|1936.4|1921.6|9
1738790090000|2025-02-05 21:14:50|1936.9|1922.1|1936.9|1922.1|1937.4|1922.6|1936.4|1921.6|5
1738790100000|2025-02-05 21:15:00|1937.4|1922.6|1935.4|1920.6|1937.4|1922.6|1934.9|1920.1|17
1738790110000|2025-02-05 21:15:10|1934.9|1920.1|1936.9|1922.1|1938.4|1923.6|1934.9|1920.1|14
1738790120000|2025-02-05 21:15:20|1937.4|1922.6|1938.4|1923.6|1938.4|1923.6|1935.9|1921.1|10
1738790130000|2025-02-05 21:15:30|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|8
1738790140000|2025-02-05 21:15:40|1939.9|1925.1|1940.9|1926.1|1941.4|1926.6|1939.4|1924.6|10
1738790150000|2025-02-05 21:15:50|1941.4|1926.6|1942.4|1927.6|1942.9|1928.1|1941.4|1926.6|4
1738790160000|2025-02-05 21:16:00|1942.9|1928.1|1942.9|1928.1|1943.4|1928.6|1941.9|1927.1|7
1738790170000|2025-02-05 21:16:10|1943.4|1928.6|1942.9|1928.1|1943.4|1928.6|1942.4|1927.6|5
1738790180000|2025-02-05 21:16:20|1942.4|1927.6|1942.4|1927.6|1942.9|1928.1|1941.9|1927.1|9
1738790190000|2025-02-05 21:16:30|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.9|1928.1|4
1738790200000|2025-02-05 21:16:40|1943.9|1929.1|1943.4|1928.6|1944.9|1930.1|1943.4|1928.6|6
1738790210000|2025-02-05 21:16:50|1943.9|1929.1|1942.4|1927.6|1944.4|1929.6|1942.4|1927.6|6
1738790220000|2025-02-05 21:17:00|1941.9|1927.1|1941.4|1926.6|1941.9|1927.1|1940.9|1926.1|4
1738790230000|2025-02-05 21:17:10|1941.9|1927.1|1943.9|1929.1|1943.9|1929.1|1941.9|1927.1|5
1738790240000|2025-02-05 21:17:20|1944.4|1929.6|1944.9|1930.1|1945.4|1930.6|1944.4|1929.6|8
1738790250000|2025-02-05 21:17:30|1945.4|1930.6|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|3
1738790260000|2025-02-05 21:17:40|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|6
1738790270000|2025-02-05 21:17:50|1944.9|1930.1|1946.9|1932.1|1947.4|1932.6|1944.9|1930.1|8
1738790280000|2025-02-05 21:18:00|1946.4|1931.6|1945.9|1931.1|1946.9|1932.1|1945.9|1931.1|4
1738790290000|2025-02-05 21:18:10|1946.4|1931.6|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|3
1738790300000|2025-02-05 21:18:20|1945.9|1931.1|1944.9|1930.1|1945.9|1931.1|1943.9|1929.1|10
1738790310000|2025-02-05 21:18:30|1945.4|1930.6|1946.4|1931.6|1946.9|1932.1|1945.4|1930.6|5
1738790320000|2025-02-05 21:18:40|1946.9|1932.1|1944.4|1929.6|1946.9|1932.1|1944.4|1929.6|5
1738790340000|2025-02-05 21:19:00|1943.9|1929.1|1942.4|1927.6|1943.9|1929.1|1942.4|1927.6|8
1738790350000|2025-02-05 21:19:10|1942.9|1928.1|1942.9|1928.1|1943.9|1929.1|1942.4|1927.6|7
1738790360000|2025-02-05 21:19:20|1944.4|1929.6|1946.4|1931.6|1946.4|1931.6|1944.4|1929.6|4
1738790370000|2025-02-05 21:19:30|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1946.4|1931.6|3
1738790380000|2025-02-05 21:19:40|1947.4|1932.6|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|5
1738790390000|2025-02-05 21:19:50|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|2
1738790400000|2025-02-05 21:20:00|1945.9|1931.1|1948.9|1934.1|1949.4|1934.6|1945.9|1931.1|8
1738790410000|2025-02-05 21:20:10|1948.4|1933.6|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|4
1738790420000|2025-02-05 21:20:20|1946.9|1932.1|1945.4|1930.6|1947.4|1932.6|1945.4|1930.6|5
1738790430000|2025-02-05 21:20:30|1945.9|1931.1|1947.4|1932.6|1947.4|1932.6|1945.9|1931.1|4
1738790440000|2025-02-05 21:20:40|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1738790450000|2025-02-05 21:20:50|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738790460000|2025-02-05 21:21:00|1946.9|1932.1|1945.9|1931.1|1947.4|1932.6|1945.4|1930.6|9
1738790470000|2025-02-05 21:21:10|1945.4|1930.6|1948.9|1934.1|1949.4|1934.6|1945.4|1930.6|8
1738790480000|2025-02-05 21:21:20|1948.4|1933.6|1949.9|1935.1|1949.9|1935.1|1948.4|1933.6|4
1738790490000|2025-02-05 21:21:30|1949.4|1934.6|1949.9|1935.1|1951.4|1936.6|1949.4|1934.6|7
1738790500000|2025-02-05 21:21:40|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1738790520000|2025-02-05 21:22:00|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1947.4|1932.6|7
1738790530000|2025-02-05 21:22:10|1948.9|1934.1|1949.4|1934.6|1949.9|1935.1|1948.4|1933.6|9
1738790540000|2025-02-05 21:22:20|1949.9|1935.1|1949.4|1934.6|1950.9|1936.1|1949.4|1934.6|12
1738790560000|2025-02-05 21:22:40|1948.4|1933.6|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|3
1738790570000|2025-02-05 21:22:50|1947.9|1933.1|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|4
1738790580000|2025-02-05 21:23:00|1946.4|1931.6|1945.9|1931.1|1947.4|1932.6|1945.4|1930.6|10
1738790590000|2025-02-05 21:23:10|1945.4|1930.6|1945.4|1930.6|1946.9|1932.1|1945.4|1930.6|6
1738790600000|2025-02-05 21:23:20|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1738790610000|2025-02-05 21:23:30|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|2
1738790620000|2025-02-05 21:23:40|1945.9|1931.1|1944.4|1929.6|1945.9|1931.1|1944.4|1929.6|3
1738790630000|2025-02-05 21:23:50|1944.9|1930.1|1946.9|1932.1|1946.9|1932.1|1944.9|1930.1|4
1738790640000|2025-02-05 21:24:00|1946.4|1931.6|1947.4|1932.6|1947.9|1933.1|1946.4|1931.6|5
1738790650000|2025-02-05 21:24:10|1947.9|1933.1|1948.4|1933.6|1948.9|1934.1|1947.9|1933.1|4
1738790660000|2025-02-05 21:24:20|1947.4|1932.6|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|3
1738790670000|2025-02-05 21:24:30|1947.9|1933.1|1948.9|1934.1|1948.9|1934.1|1947.9|1933.1|5
1738790680000|2025-02-05 21:24:40|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|2
1738790690000|2025-02-05 21:24:50|1948.4|1933.6|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|5
1738790700000|2025-02-05 21:25:00|1948.9|1934.1|1948.4|1933.6|1949.4|1934.6|1947.9|1933.1|8
1738790710000|2025-02-05 21:25:10|1947.9|1933.1|1946.4|1931.6|1947.9|1933.1|1946.4|1931.6|3
1738790720000|2025-02-05 21:25:20|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|4
1738790730000|2025-02-05 21:25:30|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|3
1738790740000|2025-02-05 21:25:40|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|3
1738790750000|2025-02-05 21:25:50|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1738790760000|2025-02-05 21:26:00|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1738790770000|2025-02-05 21:26:10|1946.9|1932.1|1948.9|1934.1|1948.9|1934.1|1946.9|1932.1|7
1738790780000|2025-02-05 21:26:20|1948.4|1933.6|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|2
1738790790000|2025-02-05 21:26:30|1948.4|1933.6|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|3
1738790800000|2025-02-05 21:26:40|1947.9|1933.1|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|4
1738790810000|2025-02-05 21:26:50|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1738790820000|2025-02-05 21:27:00|1948.9|1934.1|1948.9|1934.1|1949.9|1935.1|1948.4|1933.6|10
1738790830000|2025-02-05 21:27:10|1949.4|1934.6|1951.4|1936.6|1951.4|1936.6|1949.4|1934.6|3
1738790840000|2025-02-05 21:27:20|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1738790850000|2025-02-05 21:27:30|1951.9|1937.1|1952.4|1937.6|1953.4|1938.6|1951.9|1937.1|5
1738790860000|2025-02-05 21:27:40|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1738790870000|2025-02-05 21:27:50|1951.9|1937.1|1950.9|1936.1|1951.9|1937.1|1950.9|1936.1|5
1738790880000|2025-02-05 21:28:00|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1738790890000|2025-02-05 21:28:10|1950.9|1936.1|1949.9|1935.1|1950.9|1936.1|1949.4|1934.6|5
1738790900000|2025-02-05 21:28:20|1949.4|1934.6|1950.9|1936.1|1950.9|1936.1|1949.4|1934.6|4
1738790910000|2025-02-05 21:28:30|1950.4|1935.6|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|3
1738790920000|2025-02-05 21:28:40|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|2
1738790930000|2025-02-05 21:28:50|1947.9|1933.1|1945.4|1930.6|1947.9|1933.1|1945.4|1930.6|8
1738790940000|2025-02-05 21:29:00|1945.9|1931.1|1946.9|1932.1|1946.9|1932.1|1945.9|1931.1|9
1738790950000|2025-02-05 21:29:10|1946.4|1931.6|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|5
1738790960000|2025-02-05 21:29:20|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1944.9|1930.1|2
1738790970000|2025-02-05 21:29:30|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1944.9|1930.1|2
1738790980000|2025-02-05 21:29:40|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|2
1738790990000|2025-02-05 21:29:50|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1
1738791000000|2025-02-05 21:30:00|1944.4|1929.6|1946.4|1931.6|1946.4|1931.6|1943.9|1929.1|6
1738791010000|2025-02-05 21:30:10|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|4
1738791020000|2025-02-05 21:30:20|1946.9|1932.1|1947.4|1932.6|1947.9|1933.1|1946.9|1932.1|6
1738791030000|2025-02-05 21:30:30|1947.9|1933.1|1949.4|1934.6|1949.4|1934.6|1947.9|1933.1|3
1738791040000|2025-02-05 21:30:40|1948.4|1933.6|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|3
1738791050000|2025-02-05 21:30:50|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1738791060000|2025-02-05 21:31:00|1948.9|1934.1|1949.9|1935.1|1949.9|1935.1|1948.9|1934.1|3
1738791070000|2025-02-05 21:31:10|1949.4|1934.6|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|4
1738791080000|2025-02-05 21:31:20|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|4
1738791090000|2025-02-05 21:31:30|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|3
1738791100000|2025-02-05 21:31:40|1948.4|1933.6|1946.9|1932.1|1948.4|1933.6|1946.9|1932.1|6
1738791110000|2025-02-05 21:31:50|1947.4|1932.6|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|3
1738791120000|2025-02-05 21:32:00|1946.9|1932.1|1946.9|1932.1|1947.4|1932.6|1945.4|1930.6|11
1738791130000|2025-02-05 21:32:10|1947.4|1932.6|1947.9|1933.1|1947.9|1933.1|1946.4|1931.6|6
1738791140000|2025-02-05 21:32:20|1948.4|1933.6|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|3
1738791150000|2025-02-05 21:32:30|1949.9|1935.1|1950.4|1935.6|1950.9|1936.1|1949.9|1935.1|4
1738791160000|2025-02-05 21:32:40|1950.9|1936.1|1950.4|1935.6|1951.9|1937.1|1950.4|1935.6|5
1738791170000|2025-02-05 21:32:50|1950.9|1936.1|1952.4|1937.6|1952.4|1937.6|1950.9|1936.1|10
1738791180000|2025-02-05 21:33:00|1952.9|1938.1|1953.4|1938.6|1953.9|1939.1|1952.9|1938.1|6
1738791190000|2025-02-05 21:33:10|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|6
1738791200000|2025-02-05 21:33:20|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.4|1938.6|5
1738791210000|2025-02-05 21:33:30|1953.4|1938.6|1954.4|1939.6|1955.4|1940.6|1953.4|1938.6|6
1738791220000|2025-02-05 21:33:40|1954.9|1940.1|1955.9|1941.1|1955.9|1941.1|1954.9|1940.1|2
1738791230000|2025-02-05 21:33:50|1955.4|1940.6|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|4
1738791240000|2025-02-05 21:34:00|1953.9|1939.1|1953.4|1938.6|1954.4|1939.6|1953.4|1938.6|4
1738791250000|2025-02-05 21:34:10|1952.9|1938.1|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|4
1738791260000|2025-02-05 21:34:20|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1738791270000|2025-02-05 21:34:30|1951.9|1937.1|1953.4|1938.6|1953.4|1938.6|1951.9|1937.1|2
1738791280000|2025-02-05 21:34:40|1954.4|1939.6|1954.9|1940.1|1955.4|1940.6|1954.4|1939.6|4
1738791290000|2025-02-05 21:34:50|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1738791300000|2025-02-05 21:35:00|1953.9|1939.1|1954.4|1939.6|1954.9|1940.1|1953.4|1938.6|6
1738791310000|2025-02-05 21:35:10|1953.9|1939.1|1951.4|1936.6|1953.9|1939.1|1951.4|1936.6|5
1738791320000|2025-02-05 21:35:20|1951.9|1937.1|1954.4|1939.6|1954.4|1939.6|1951.9|1937.1|5
1738791330000|2025-02-05 21:35:30|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1
1738791340000|2025-02-05 21:35:40|1953.4|1938.6|1952.4|1937.6|1953.4|1938.6|1951.4|1936.6|6
1738791350000|2025-02-05 21:35:50|1951.4|1936.6|1949.9|1935.1|1951.4|1936.6|1949.4|1934.6|5
1738791360000|2025-02-05 21:36:00|1949.4|1934.6|1950.4|1935.6|1951.4|1936.6|1949.4|1934.6|9
1738791370000|2025-02-05 21:36:10|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1738791380000|2025-02-05 21:36:20|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1738791390000|2025-02-05 21:36:30|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|2
1738791400000|2025-02-05 21:36:40|1948.9|1934.1|1947.4|1932.6|1948.9|1934.1|1946.9|1932.1|5
1738791420000|2025-02-05 21:37:00|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1946.4|1931.6|8
1738791430000|2025-02-05 21:37:10|1948.4|1933.6|1949.9|1935.1|1949.9|1935.1|1948.4|1933.6|4
1738791440000|2025-02-05 21:37:20|1949.4|1934.6|1950.4|1935.6|1950.4|1935.6|1949.4|1934.6|2
1738791470000|2025-02-05 21:37:50|1950.9|1936.1|1951.4|1936.6|1951.9|1937.1|1950.9|1936.1|6
1738791480000|2025-02-05 21:38:00|1950.9|1936.1|1951.9|1937.1|1951.9|1937.1|1950.9|1936.1|3
1738791490000|2025-02-05 21:38:10|1952.9|1938.1|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|4
1738791500000|2025-02-05 21:38:20|1952.9|1938.1|1953.4|1938.6|1953.9|1939.1|1952.9|1938.1|3
1738791510000|2025-02-05 21:38:30|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1
1738791520000|2025-02-05 21:38:40|1954.4|1939.6|1957.4|1942.6|1957.4|1942.6|1954.4|1939.6|6
1738791530000|2025-02-05 21:38:50|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1
1738791540000|2025-02-05 21:39:00|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|5
1738791550000|2025-02-05 21:39:10|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|2
1738791570000|2025-02-05 21:39:30|1956.9|1942.1|1955.9|1941.1|1956.9|1942.1|1955.9|1941.1|3
1738791580000|2025-02-05 21:39:40|1956.4|1941.6|1957.9|1943.1|1957.9|1943.1|1956.4|1941.6|4
1738791590000|2025-02-05 21:39:50|1957.4|1942.6|1957.9|1943.1|1957.9|1943.1|1957.4|1942.6|2
1738791600000|2025-02-05 21:40:00|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1738791610000|2025-02-05 21:40:10|1956.4|1941.6|1956.4|1941.6|1956.9|1942.1|1955.9|1941.1|5
1738791620000|2025-02-05 21:40:20|1956.9|1942.1|1956.4|1941.6|1957.9|1943.1|1956.4|1941.6|5
1738791640000|2025-02-05 21:40:40|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|2
1738791650000|2025-02-05 21:40:50|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|6
1738791660000|2025-02-05 21:41:00|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1955.4|1940.6|4
1738791670000|2025-02-05 21:41:10|1955.9|1941.1|1953.4|1938.6|1955.9|1941.1|1953.4|1938.6|7
1738791680000|2025-02-05 21:41:20|1953.9|1939.1|1953.4|1938.6|1954.4|1939.6|1953.4|1938.6|3
1738791690000|2025-02-05 21:41:30|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1738791700000|2025-02-05 21:41:40|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|4
1738791720000|2025-02-05 21:42:00|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1738791730000|2025-02-05 21:42:10|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1952.9|1938.1|4
1738791740000|2025-02-05 21:42:20|1952.4|1937.6|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|3
1738791750000|2025-02-05 21:42:30|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1738791770000|2025-02-05 21:42:50|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1738791780000|2025-02-05 21:43:00|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1738791790000|2025-02-05 21:43:10|1952.9|1938.1|1951.4|1936.6|1952.9|1938.1|1951.4|1936.6|3
1738791800000|2025-02-05 21:43:20|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|4
1738791810000|2025-02-05 21:43:30|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1738791830000|2025-02-05 21:43:50|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|3
1738791840000|2025-02-05 21:44:00|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1738791860000|2025-02-05 21:44:20|1949.4|1934.6|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|3
1738791870000|2025-02-05 21:44:30|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|4
1738791880000|2025-02-05 21:44:40|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|2
1738791890000|2025-02-05 21:44:50|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|2
1738791900000|2025-02-05 21:45:00|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1947.9|1933.1|6
1738791910000|2025-02-05 21:45:10|1947.9|1933.1|1945.9|1931.1|1948.4|1933.6|1945.4|1930.6|9
1738791920000|2025-02-05 21:45:20|1945.4|1930.6|1945.9|1931.1|1945.9|1931.1|1943.9|1929.1|11
1738791930000|2025-02-05 21:45:30|1945.4|1930.6|1944.9|1930.1|1945.4|1930.6|1944.4|1929.6|3
1738791940000|2025-02-05 21:45:40|1945.4|1930.6|1946.4|1931.6|1946.9|1932.1|1945.4|1930.6|7
1738791950000|2025-02-05 21:45:50|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1738791960000|2025-02-05 21:46:00|1946.4|1931.6|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|3
1738791970000|2025-02-05 21:46:10|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1738791980000|2025-02-05 21:46:20|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1738791990000|2025-02-05 21:46:30|1945.4|1930.6|1945.4|1930.6|1945.9|1931.1|1944.9|1930.1|5
1738792000000|2025-02-05 21:46:40|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1
1738792010000|2025-02-05 21:46:50|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1
1738792020000|2025-02-05 21:47:00|1946.4|1931.6|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|5
1738792030000|2025-02-05 21:47:10|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|3
1738792040000|2025-02-05 21:47:20|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|5
1738792050000|2025-02-05 21:47:30|1946.4|1931.6|1946.9|1932.1|1947.4|1932.6|1946.4|1931.6|4
1738792060000|2025-02-05 21:47:40|1946.4|1931.6|1948.4|1933.6|1948.4|1933.6|1946.4|1931.6|4
1738792070000|2025-02-05 21:47:50|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738792080000|2025-02-05 21:48:00|1948.4|1933.6|1949.4|1934.6|1949.4|1934.6|1947.4|1932.6|7
1738792090000|2025-02-05 21:48:10|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|4
1738792100000|2025-02-05 21:48:20|1948.9|1934.1|1947.4|1932.6|1948.9|1934.1|1947.4|1932.6|3
1738792110000|2025-02-05 21:48:30|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1738792120000|2025-02-05 21:48:40|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.9|1932.1|2
1738792130000|2025-02-05 21:48:50|1948.4|1933.6|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|5
1738792140000|2025-02-05 21:49:00|1948.9|1934.1|1950.4|1935.6|1950.9|1936.1|1948.9|1934.1|6
1738792150000|2025-02-05 21:49:10|1949.9|1935.1|1948.9|1934.1|1949.9|1935.1|1948.9|1934.1|5
1738792190000|2025-02-05 21:49:50|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738792200000|2025-02-05 21:50:00|1946.9|1932.1|1946.9|1932.1|1947.4|1932.6|1946.4|1931.6|5
1738792210000|2025-02-05 21:50:10|1947.4|1932.6|1944.9|1930.1|1947.4|1932.6|1944.9|1930.1|5
1738792220000|2025-02-05 21:50:20|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1
1738792230000|2025-02-05 21:50:30|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|4
1738792240000|2025-02-05 21:50:40|1946.4|1931.6|1947.9|1933.1|1947.9|1933.1|1946.4|1931.6|4
1738792250000|2025-02-05 21:50:50|1947.4|1932.6|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|3
1738792260000|2025-02-05 21:51:00|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|4
1738792270000|2025-02-05 21:51:10|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1946.9|1932.1|4
1738792280000|2025-02-05 21:51:20|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1945.4|1930.6|6
1738792290000|2025-02-05 21:51:30|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1738792300000|2025-02-05 21:51:40|1946.9|1932.1|1945.9|1931.1|1946.9|1932.1|1945.9|1931.1|3
1738792310000|2025-02-05 21:51:50|1946.4|1931.6|1944.9|1930.1|1946.4|1931.6|1944.4|1929.6|8
1738792320000|2025-02-05 21:52:00|1944.4|1929.6|1942.9|1928.1|1944.4|1929.6|1942.4|1927.6|12
1738792330000|2025-02-05 21:52:10|1942.4|1927.6|1942.4|1927.6|1942.9|1928.1|1941.9|1927.1|5
1738792340000|2025-02-05 21:52:20|1942.9|1928.1|1945.9|1931.1|1945.9|1931.1|1942.9|1928.1|5
1738792350000|2025-02-05 21:52:30|1945.4|1930.6|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|2
1738792360000|2025-02-05 21:52:40|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|5
1738792380000|2025-02-05 21:53:00|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.9|1932.1|2
1738792390000|2025-02-05 21:53:10|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1946.9|1932.1|4
1738792400000|2025-02-05 21:53:20|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1738792410000|2025-02-05 21:53:30|1947.9|1933.1|1948.9|1934.1|1948.9|1934.1|1947.9|1933.1|3
1738792420000|2025-02-05 21:53:40|1949.4|1934.6|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|3
1738792430000|2025-02-05 21:53:50|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.4|1932.6|5
1738792440000|2025-02-05 21:54:00|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738792450000|2025-02-05 21:54:10|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|4
1738792460000|2025-02-05 21:54:20|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|8
1738792470000|2025-02-05 21:54:30|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1738792480000|2025-02-05 21:54:40|1945.9|1931.1|1946.4|1931.6|1946.9|1932.1|1945.9|1931.1|6
1738792490000|2025-02-05 21:54:50|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|4
1738792500000|2025-02-05 21:55:00|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|6
1738792510000|2025-02-05 21:55:10|1945.9|1931.1|1947.4|1932.6|1947.4|1932.6|1945.9|1931.1|6
1738792520000|2025-02-05 21:55:20|1947.9|1933.1|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|3
1738792530000|2025-02-05 21:55:30|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738792540000|2025-02-05 21:55:40|1947.9|1933.1|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|4
1738792550000|2025-02-05 21:55:50|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1738792560000|2025-02-05 21:56:00|1946.9|1932.1|1945.9|1931.1|1946.9|1932.1|1945.9|1931.1|5
1738792570000|2025-02-05 21:56:10|1946.4|1931.6|1942.9|1928.1|1946.4|1931.6|1942.9|1928.1|9
1738792580000|2025-02-05 21:56:20|1942.4|1927.6|1939.9|1925.1|1942.4|1927.6|1939.9|1925.1|5
1738792590000|2025-02-05 21:56:30|1938.4|1923.6|1938.4|1923.6|1940.4|1925.6|1937.9|1923.1|10
1738792600000|2025-02-05 21:56:40|1938.9|1924.1|1938.9|1924.1|1939.9|1925.1|1938.9|1924.1|7
1738792610000|2025-02-05 21:56:50|1939.4|1924.6|1937.9|1923.1|1939.4|1924.6|1937.9|1923.1|7
1738792620000|2025-02-05 21:57:00|1938.4|1923.6|1938.9|1924.1|1938.9|1924.1|1937.9|1923.1|6
1738792630000|2025-02-05 21:57:10|1938.4|1923.6|1938.9|1924.1|1940.4|1925.6|1938.4|1923.6|9
1738792640000|2025-02-05 21:57:20|1939.4|1924.6|1940.4|1925.6|1940.4|1925.6|1938.9|1924.1|5
1738792650000|2025-02-05 21:57:30|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1938.9|1924.1|12
1738792660000|2025-02-05 21:57:40|1940.9|1926.1|1939.4|1924.6|1940.9|1926.1|1939.4|1924.6|6
1738792670000|2025-02-05 21:57:50|1939.9|1925.1|1939.4|1924.6|1939.9|1925.1|1939.4|1924.6|2
1738792680000|2025-02-05 21:58:00|1939.9|1925.1|1941.4|1926.6|1941.9|1927.1|1939.9|1925.1|7
1738792690000|2025-02-05 21:58:10|1940.9|1926.1|1940.4|1925.6|1940.9|1926.1|1939.9|1925.1|8
1738792700000|2025-02-05 21:58:20|1940.9|1926.1|1940.9|1926.1|1941.9|1927.1|1940.9|1926.1|5
1738792710000|2025-02-05 21:58:30|1941.4|1926.6|1941.9|1927.1|1941.9|1927.1|1941.4|1926.6|4
1738792720000|2025-02-05 21:58:40|1942.4|1927.6|1941.9|1927.1|1942.4|1927.6|1941.4|1926.6|9
1738792730000|2025-02-05 21:58:50|1941.4|1926.6|1943.4|1928.6|1943.4|1928.6|1941.4|1926.6|4
1738792740000|2025-02-05 21:59:00|1943.9|1929.1|1944.4|1929.6|1944.9|1930.1|1943.9|1929.1|4
1738792750000|2025-02-05 21:59:10|1943.4|1928.6|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|9
1738792760000|2025-02-05 21:59:20|1943.9|1929.1|1942.4|1927.6|1943.9|1929.1|1942.4|1927.6|3
1738792770000|2025-02-05 21:59:30|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1
1738792780000|2025-02-05 21:59:40|1942.4|1927.6|1942.4|1927.6|1942.9|1928.1|1942.4|1927.6|3
1738792790000|2025-02-05 21:59:50|1941.4|1926.6|1942.4|1927.6|1942.9|1928.1|1941.4|1926.6|5
1738792800000|2025-02-05 22:00:00|1941.4|1926.6|1942.4|1927.6|1943.4|1928.6|1941.4|1926.6|7
1738792810000|2025-02-05 22:00:10|1941.4|1926.6|1939.4|1924.6|1941.4|1926.6|1939.4|1924.6|13
1738792820000|2025-02-05 22:00:20|1938.9|1924.1|1937.9|1923.1|1938.9|1924.1|1937.9|1923.1|3
1738792830000|2025-02-05 22:00:30|1936.9|1922.1|1935.9|1921.1|1936.9|1922.1|1935.9|1921.1|5
1738792840000|2025-02-05 22:00:40|1936.4|1921.6|1935.9|1921.1|1936.4|1921.6|1935.9|1921.1|2
1738792860000|2025-02-05 22:01:00|1936.4|1921.6|1938.4|1923.6|1938.4|1923.6|1935.9|1921.1|13
1738792870000|2025-02-05 22:01:10|1938.9|1924.1|1936.4|1921.6|1939.9|1925.1|1936.4|1921.6|11
1738792880000|2025-02-05 22:01:20|1936.9|1922.1|1937.4|1922.6|1937.4|1922.6|1935.9|1921.1|9
1738792890000|2025-02-05 22:01:30|1937.9|1923.1|1936.4|1921.6|1938.4|1923.6|1936.4|1921.6|6
1738792900000|2025-02-05 22:01:40|1935.4|1920.6|1934.4|1919.6|1935.9|1921.1|1934.4|1919.6|11
1738792910000|2025-02-05 22:01:50|1933.9|1919.1|1934.4|1919.6|1934.9|1920.1|1933.9|1919.1|4
1738792920000|2025-02-05 22:02:00|1933.9|1919.1|1933.9|1919.1|1934.4|1919.6|1933.9|1919.1|3
1738792930000|2025-02-05 22:02:10|1932.4|1917.6|1931.9|1917.1|1932.4|1917.6|1931.9|1917.1|2
1738792940000|2025-02-05 22:02:20|1930.4|1915.6|1929.9|1915.1|1930.4|1915.6|1929.9|1915.1|4
1738792950000|2025-02-05 22:02:30|1930.4|1915.6|1929.9|1915.1|1930.4|1915.6|1929.9|1915.1|2
1738792960000|2025-02-05 22:02:40|1930.4|1915.6|1933.4|1918.6|1933.4|1918.6|1930.4|1915.6|8
1738792970000|2025-02-05 22:02:50|1932.9|1918.1|1931.4|1916.6|1932.9|1918.1|1930.4|1915.6|8
1738792980000|2025-02-05 22:03:00|1931.9|1917.1|1934.4|1919.6|1934.4|1919.6|1931.4|1916.6|9
1738792990000|2025-02-05 22:03:10|1934.9|1920.1|1932.9|1918.1|1935.4|1920.6|1932.4|1917.6|12
1738793000000|2025-02-05 22:03:20|1932.4|1917.6|1931.4|1916.6|1932.4|1917.6|1931.4|1916.6|3
1738793010000|2025-02-05 22:03:30|1931.9|1917.1|1931.9|1917.1|1932.4|1917.6|1931.4|1916.6|6
1738793020000|2025-02-05 22:03:40|1932.4|1917.6|1933.4|1918.6|1933.9|1919.1|1932.4|1917.6|7
1738793030000|2025-02-05 22:03:50|1932.9|1918.1|1931.4|1916.6|1932.9|1918.1|1931.4|1916.6|4
1738793040000|2025-02-05 22:04:00|1932.4|1917.6|1932.4|1917.6|1932.9|1918.1|1931.4|1916.6|9
1738793050000|2025-02-05 22:04:10|1932.9|1918.1|1932.4|1917.6|1934.4|1919.6|1932.4|1917.6|8
1738793060000|2025-02-05 22:04:20|1932.9|1918.1|1934.4|1919.6|1934.4|1919.6|1932.4|1917.6|10
1738793070000|2025-02-05 22:04:30|1934.9|1920.1|1934.9|1920.1|1936.9|1922.1|1934.9|1920.1|8
1738793080000|2025-02-05 22:04:40|1934.4|1919.6|1933.9|1919.1|1935.4|1920.6|1933.9|1919.1|7
1738793090000|2025-02-05 22:04:50|1933.4|1918.6|1934.4|1919.6|1934.4|1919.6|1933.4|1918.6|3
1738793100000|2025-02-05 22:05:00|1934.9|1920.1|1934.4|1919.6|1937.4|1922.6|1934.4|1919.6|16
1738793110000|2025-02-05 22:05:10|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1933.4|1918.6|2
1738793120000|2025-02-05 22:05:20|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1931.4|1916.6|10
1738793130000|2025-02-05 22:05:30|1933.9|1919.1|1935.9|1921.1|1936.4|1921.6|1933.9|1919.1|9
1738793140000|2025-02-05 22:05:40|1935.4|1920.6|1933.9|1919.1|1935.9|1921.1|1933.9|1919.1|9
1738793150000|2025-02-05 22:05:50|1934.4|1919.6|1934.9|1920.1|1936.9|1922.1|1934.4|1919.6|12
1738793160000|2025-02-05 22:06:00|1935.4|1920.6|1934.9|1920.1|1935.4|1920.6|1933.4|1918.6|14
1738793170000|2025-02-05 22:06:10|1934.4|1919.6|1935.4|1920.6|1936.4|1921.6|1934.4|1919.6|13
1738793180000|2025-02-05 22:06:20|1934.4|1919.6|1933.9|1919.1|1934.4|1919.6|1932.4|1917.6|7
1738793190000|2025-02-05 22:06:30|1933.4|1918.6|1936.4|1921.6|1936.4|1921.6|1933.4|1918.6|12
1738793200000|2025-02-05 22:06:40|1936.9|1922.1|1937.4|1922.6|1937.4|1922.6|1936.4|1921.6|8
1738793210000|2025-02-05 22:06:50|1936.9|1922.1|1935.9|1921.1|1936.9|1922.1|1935.4|1920.6|7
1738793220000|2025-02-05 22:07:00|1935.4|1920.6|1934.4|1919.6|1935.4|1920.6|1934.4|1919.6|6
1738793230000|2025-02-05 22:07:10|1933.9|1919.1|1934.9|1920.1|1935.9|1921.1|1933.9|1919.1|9
1738793240000|2025-02-05 22:07:20|1935.4|1920.6|1934.4|1919.6|1935.9|1921.1|1934.4|1919.6|6
1738793250000|2025-02-05 22:07:30|1934.9|1920.1|1934.9|1920.1|1935.4|1920.6|1934.4|1919.6|4
1738793260000|2025-02-05 22:07:40|1934.4|1919.6|1933.4|1918.6|1934.4|1919.6|1933.4|1918.6|3
1738793270000|2025-02-05 22:07:50|1933.9|1919.1|1932.4|1917.6|1933.9|1919.1|1932.4|1917.6|4
1738793280000|2025-02-05 22:08:00|1932.9|1918.1|1933.4|1918.6|1933.4|1918.6|1932.9|1918.1|2
1738793290000|2025-02-05 22:08:10|1934.9|1920.1|1934.9|1920.1|1934.9|1920.1|1934.9|1920.1|1
1738793300000|2025-02-05 22:08:20|1935.4|1920.6|1934.9|1920.1|1935.9|1921.1|1934.4|1919.6|8
1738793310000|2025-02-05 22:08:30|1934.4|1919.6|1933.4|1918.6|1934.9|1920.1|1933.4|1918.6|7
1738793320000|2025-02-05 22:08:40|1932.9|1918.1|1932.9|1918.1|1933.4|1918.6|1932.4|1917.6|6
1738793330000|2025-02-05 22:08:50|1933.4|1918.6|1933.4|1918.6|1934.9|1920.1|1933.4|1918.6|7
1738793340000|2025-02-05 22:09:00|1932.9|1918.1|1933.9|1919.1|1933.9|1919.1|1932.4|1917.6|4
1738793350000|2025-02-05 22:09:10|1934.4|1919.6|1934.4|1919.6|1934.9|1920.1|1933.4|1918.6|6
1738793360000|2025-02-05 22:09:20|1933.9|1919.1|1934.4|1919.6|1934.4|1919.6|1933.9|1919.1|2
1738793370000|2025-02-05 22:09:30|1933.4|1918.6|1933.4|1918.6|1933.9|1919.1|1932.9|1918.1|7
1738793380000|2025-02-05 22:09:40|1932.9|1918.1|1932.4|1917.6|1932.9|1918.1|1932.4|1917.6|2
1738793390000|2025-02-05 22:09:50|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.4|1916.6|6
1738793400000|2025-02-05 22:10:00|1932.9|1918.1|1931.4|1916.6|1932.9|1918.1|1931.4|1916.6|4
1738793410000|2025-02-05 22:10:10|1932.4|1917.6|1931.4|1916.6|1932.9|1918.1|1931.4|1916.6|7
1738793420000|2025-02-05 22:10:20|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.4|1916.6|6
1738793430000|2025-02-05 22:10:30|1932.9|1918.1|1935.4|1920.6|1935.9|1921.1|1932.9|1918.1|7
1738793440000|2025-02-05 22:10:40|1934.9|1920.1|1934.9|1920.1|1934.9|1920.1|1934.4|1919.6|3
1738793450000|2025-02-05 22:10:50|1934.4|1919.6|1935.9|1921.1|1935.9|1921.1|1934.4|1919.6|8
1738793460000|2025-02-05 22:11:00|1935.4|1920.6|1937.4|1922.6|1937.4|1922.6|1935.4|1920.6|5
1738793470000|2025-02-05 22:11:10|1936.9|1922.1|1935.4|1920.6|1936.9|1922.1|1934.9|1920.1|6
1738793480000|2025-02-05 22:11:20|1936.4|1921.6|1937.4|1922.6|1937.9|1923.1|1936.4|1921.6|7
1738793490000|2025-02-05 22:11:30|1936.4|1921.6|1935.4|1920.6|1936.4|1921.6|1935.4|1920.6|8
1738793510000|2025-02-05 22:11:50|1934.9|1920.1|1937.4|1922.6|1937.4|1922.6|1934.4|1919.6|12
1738793520000|2025-02-05 22:12:00|1936.9|1922.1|1936.9|1922.1|1936.9|1922.1|1936.4|1921.6|5
1738793530000|2025-02-05 22:12:10|1937.9|1923.1|1936.4|1921.6|1937.9|1923.1|1936.4|1921.6|12
1738793540000|2025-02-05 22:12:20|1935.9|1921.1|1936.9|1922.1|1936.9|1922.1|1935.4|1920.6|9
1738793550000|2025-02-05 22:12:30|1937.4|1922.6|1937.4|1922.6|1938.4|1923.6|1937.4|1922.6|7
1738793560000|2025-02-05 22:12:40|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1936.4|1921.6|7
1738793570000|2025-02-05 22:12:50|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|2
1738793580000|2025-02-05 22:13:00|1938.9|1924.1|1941.9|1927.1|1941.9|1927.1|1938.9|1924.1|8
1738793590000|2025-02-05 22:13:10|1941.4|1926.6|1941.4|1926.6|1942.4|1927.6|1940.9|1926.1|10
1738793600000|2025-02-05 22:13:20|1940.9|1926.1|1943.4|1928.6|1943.4|1928.6|1940.9|1926.1|8
1738793610000|2025-02-05 22:13:30|1943.9|1929.1|1942.4|1927.6|1943.9|1929.1|1941.4|1926.6|10
1738793620000|2025-02-05 22:13:40|1943.4|1928.6|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|3
1738793630000|2025-02-05 22:13:50|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1
1738793640000|2025-02-05 22:14:00|1943.4|1928.6|1943.4|1928.6|1944.4|1929.6|1943.4|1928.6|5
1738793670000|2025-02-05 22:14:30|1944.4|1929.6|1945.4|1930.6|1945.4|1930.6|1944.4|1929.6|4
1738793680000|2025-02-05 22:14:40|1944.9|1930.1|1945.9|1931.1|1945.9|1931.1|1944.4|1929.6|7
1738793700000|2025-02-05 22:15:00|1945.4|1930.6|1945.9|1931.1|1945.9|1931.1|1944.9|1930.1|4
1738793710000|2025-02-05 22:15:10|1947.4|1932.6|1949.4|1934.6|1949.9|1935.1|1947.4|1932.6|5
1738793720000|2025-02-05 22:15:20|1948.9|1934.1|1947.4|1932.6|1948.9|1934.1|1947.4|1932.6|6
1738793730000|2025-02-05 22:15:30|1946.9|1932.1|1948.9|1934.1|1949.4|1934.6|1946.4|1931.6|14
1738793740000|2025-02-05 22:15:40|1948.4|1933.6|1945.9|1931.1|1948.4|1933.6|1945.4|1930.6|12
1738793750000|2025-02-05 22:15:50|1945.4|1930.6|1944.4|1929.6|1945.9|1931.1|1944.4|1929.6|5
1738793760000|2025-02-05 22:16:00|1943.9|1929.1|1943.9|1929.1|1944.4|1929.6|1943.4|1928.6|9
1738793770000|2025-02-05 22:16:10|1942.4|1927.6|1942.4|1927.6|1943.4|1928.6|1942.4|1927.6|7
1738793780000|2025-02-05 22:16:20|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1941.9|1927.1|2
1738793790000|2025-02-05 22:16:30|1941.4|1926.6|1944.4|1929.6|1944.4|1929.6|1941.4|1926.6|11
1738793800000|2025-02-05 22:16:40|1943.9|1929.1|1941.4|1926.6|1944.4|1929.6|1941.4|1926.6|11
1738793810000|2025-02-05 22:16:50|1940.9|1926.1|1940.4|1925.6|1940.9|1926.1|1940.4|1925.6|6
1738793820000|2025-02-05 22:17:00|1939.9|1925.1|1940.4|1925.6|1940.4|1925.6|1939.9|1925.1|4
1738793830000|2025-02-05 22:17:10|1940.9|1926.1|1938.9|1924.1|1941.4|1926.6|1938.4|1923.6|10
1738793840000|2025-02-05 22:17:20|1939.4|1924.6|1936.4|1921.6|1939.4|1924.6|1936.4|1921.6|8
1738793850000|2025-02-05 22:17:30|1935.4|1920.6|1933.4|1918.6|1935.4|1920.6|1933.4|1918.6|8
1738793860000|2025-02-05 22:17:40|1932.4|1917.6|1930.4|1915.6|1932.4|1917.6|1929.9|1915.1|11
1738793880000|2025-02-05 22:18:00|1931.4|1916.6|1932.4|1917.6|1932.4|1917.6|1931.4|1916.6|2
1738793890000|2025-02-05 22:18:10|1931.9|1917.1|1931.4|1916.6|1932.9|1918.1|1931.4|1916.6|6
1738793900000|2025-02-05 22:18:20|1930.9|1916.1|1933.4|1918.6|1933.4|1918.6|1930.4|1915.6|12
1738793910000|2025-02-05 22:18:30|1932.9|1918.1|1932.4|1917.6|1933.4|1918.6|1932.4|1917.6|3
1738793920000|2025-02-05 22:18:40|1932.9|1918.1|1933.4|1918.6|1933.4|1918.6|1932.9|1918.1|4
1738793930000|2025-02-05 22:18:50|1932.9|1918.1|1932.4|1917.6|1933.4|1918.6|1932.4|1917.6|8
1738793940000|2025-02-05 22:19:00|1931.4|1916.6|1930.4|1915.6|1931.9|1917.1|1929.9|1915.1|7
1738793950000|2025-02-05 22:19:10|1929.9|1915.1|1930.4|1915.6|1930.4|1915.6|1929.9|1915.1|2
1738793960000|2025-02-05 22:19:20|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1928.9|1914.1|5
1738793970000|2025-02-05 22:19:30|1930.4|1915.6|1929.9|1915.1|1931.4|1916.6|1929.9|1915.1|8
1738793980000|2025-02-05 22:19:40|1929.4|1914.6|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|4
1738793990000|2025-02-05 22:19:50|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|6
1738794000000|2025-02-05 22:20:00|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1928.4|1913.6|5
1738794010000|2025-02-05 22:20:10|1928.9|1914.1|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|2
1738794020000|2025-02-05 22:20:20|1926.4|1911.6|1923.9|1909.1|1926.9|1912.1|1923.9|1909.1|8
1738794030000|2025-02-05 22:20:30|1922.4|1907.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|3
1738794040000|2025-02-05 22:20:40|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1920.4|1905.6|2
1738794050000|2025-02-05 22:20:50|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1919.4|1904.6|3
1738794060000|2025-02-05 22:21:00|1919.4|1904.6|1920.4|1905.6|1920.4|1905.6|1918.4|1903.6|6
1738794070000|2025-02-05 22:21:10|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|6
1738794080000|2025-02-05 22:21:20|1920.9|1906.1|1922.4|1907.6|1922.4|1907.6|1920.4|1905.6|7
1738794090000|2025-02-05 22:21:30|1922.9|1908.1|1924.4|1909.6|1924.4|1909.6|1922.9|1908.1|4
1738794100000|2025-02-05 22:21:40|1924.9|1910.1|1924.4|1909.6|1924.9|1910.1|1924.4|1909.6|2
1738794110000|2025-02-05 22:21:50|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1
1738794120000|2025-02-05 22:22:00|1923.4|1908.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|3
1738794130000|2025-02-05 22:22:10|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1920.4|1905.6|7
1738794140000|2025-02-05 22:22:20|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|2
1738794150000|2025-02-05 22:22:30|1922.9|1908.1|1922.9|1908.1|1924.4|1909.6|1922.9|1908.1|8
1738794160000|2025-02-05 22:22:40|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|3
1738794170000|2025-02-05 22:22:50|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1
1738794180000|2025-02-05 22:23:00|1923.4|1908.6|1922.9|1908.1|1923.4|1908.6|1922.9|1908.1|2
1738794190000|2025-02-05 22:23:10|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1920.4|1905.6|7
1738794200000|2025-02-05 22:23:20|1921.4|1906.6|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|3
1738794210000|2025-02-05 22:23:30|1920.9|1906.1|1922.4|1907.6|1922.4|1907.6|1920.9|1906.1|3
1738794220000|2025-02-05 22:23:40|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|2
1738794230000|2025-02-05 22:23:50|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1920.4|1905.6|2
1738794240000|2025-02-05 22:24:00|1920.9|1906.1|1919.9|1905.1|1920.9|1906.1|1919.4|1904.6|5
1738794250000|2025-02-05 22:24:10|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1
1738794260000|2025-02-05 22:24:20|1919.9|1905.1|1920.9|1906.1|1920.9|1906.1|1919.9|1905.1|2
1738794280000|2025-02-05 22:24:40|1922.4|1907.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|3
1738794300000|2025-02-05 22:25:00|1920.9|1906.1|1922.4|1907.6|1922.4|1907.6|1920.4|1905.6|6
1738794310000|2025-02-05 22:25:10|1922.9|1908.1|1924.4|1909.6|1924.4|1909.6|1922.9|1908.1|4
1738794320000|2025-02-05 22:25:20|1924.9|1910.1|1925.4|1910.6|1925.4|1910.6|1924.9|1910.1|2
1738794330000|2025-02-05 22:25:30|1925.9|1911.1|1925.4|1910.6|1925.9|1911.1|1925.4|1910.6|2
1738794340000|2025-02-05 22:25:40|1924.9|1910.1|1924.4|1909.6|1924.9|1910.1|1924.4|1909.6|2
1738794350000|2025-02-05 22:25:50|1924.9|1910.1|1924.4|1909.6|1924.9|1910.1|1924.4|1909.6|2
1738794360000|2025-02-05 22:26:00|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1
1738794370000|2025-02-05 22:26:10|1923.4|1908.6|1923.4|1908.6|1924.4|1909.6|1923.4|1908.6|5
1738794380000|2025-02-05 22:26:20|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1
1738794400000|2025-02-05 22:26:40|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1
1738794410000|2025-02-05 22:26:50|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|2
1738794420000|2025-02-05 22:27:00|1923.9|1909.1|1924.4|1909.6|1924.4|1909.6|1923.9|1909.1|4
1738794430000|2025-02-05 22:27:10|1924.9|1910.1|1926.4|1911.6|1926.4|1911.6|1924.9|1910.1|4
1738794440000|2025-02-05 22:27:20|1926.9|1912.1|1927.4|1912.6|1928.4|1913.6|1926.9|1912.1|6
1738794450000|2025-02-05 22:27:30|1926.9|1912.1|1924.4|1909.6|1926.9|1912.1|1924.4|1909.6|7
1738794460000|2025-02-05 22:27:40|1923.9|1909.1|1923.4|1908.6|1923.9|1909.1|1923.4|1908.6|2
1738794470000|2025-02-05 22:27:50|1922.9|1908.1|1921.9|1907.1|1922.9|1908.1|1921.9|1907.1|3
1738794480000|2025-02-05 22:28:00|1922.4|1907.6|1922.9|1908.1|1922.9|1908.1|1922.4|1907.6|2
1738794500000|2025-02-05 22:28:20|1923.4|1908.6|1924.4|1909.6|1924.4|1909.6|1923.4|1908.6|3
1738794510000|2025-02-05 22:28:30|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1
1738794520000|2025-02-05 22:28:40|1923.9|1909.1|1924.4|1909.6|1924.4|1909.6|1923.9|1909.1|2
1738794530000|2025-02-05 22:28:50|1924.9|1910.1|1924.4|1909.6|1924.9|1910.1|1924.4|1909.6|2
1738794540000|2025-02-05 22:29:00|1923.9|1909.1|1923.4|1908.6|1923.9|1909.1|1923.4|1908.6|2
1738794550000|2025-02-05 22:29:10|1923.9|1909.1|1924.4|1909.6|1924.4|1909.6|1923.9|1909.1|2
1738794560000|2025-02-05 22:29:20|1923.9|1909.1|1922.9|1908.1|1923.9|1909.1|1922.9|1908.1|3
1738794570000|2025-02-05 22:29:30|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|3
1738794580000|2025-02-05 22:29:40|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1
1738794600000|2025-02-05 22:30:00|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|5
1738794620000|2025-02-05 22:30:20|1922.9|1908.1|1924.9|1910.1|1924.9|1910.1|1922.9|1908.1|4
1738794630000|2025-02-05 22:30:30|1925.9|1911.1|1926.9|1912.1|1926.9|1912.1|1925.9|1911.1|3
1738794640000|2025-02-05 22:30:40|1927.4|1912.6|1930.4|1915.6|1930.4|1915.6|1927.4|1912.6|7
1738794650000|2025-02-05 22:30:50|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1
1738794660000|2025-02-05 22:31:00|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1
1738794670000|2025-02-05 22:31:10|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1
1738794680000|2025-02-05 22:31:20|1929.4|1914.6|1928.4|1913.6|1929.4|1914.6|1927.9|1913.1|5
1738794690000|2025-02-05 22:31:30|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.9|1914.1|4
1738794700000|2025-02-05 22:31:40|1928.9|1914.1|1927.9|1913.1|1928.9|1914.1|1927.9|1913.1|3
1738794710000|2025-02-05 22:31:50|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1927.9|1913.1|3
1738794720000|2025-02-05 22:32:00|1928.9|1914.1|1930.9|1916.1|1930.9|1916.1|1928.9|1914.1|4
1738794740000|2025-02-05 22:32:20|1930.4|1915.6|1929.4|1914.6|1930.4|1915.6|1929.4|1914.6|3
1738794750000|2025-02-05 22:32:30|1928.9|1914.1|1927.9|1913.1|1928.9|1914.1|1927.9|1913.1|3
1738794760000|2025-02-05 22:32:40|1927.4|1912.6|1924.4|1909.6|1927.4|1912.6|1924.4|1909.6|7
1738794770000|2025-02-05 22:32:50|1925.4|1910.6|1925.9|1911.1|1925.9|1911.1|1925.4|1910.6|2
1738794780000|2025-02-05 22:33:00|1925.4|1910.6|1924.9|1910.1|1925.4|1910.6|1924.4|1909.6|6
1738794790000|2025-02-05 22:33:10|1925.4|1910.6|1927.4|1912.6|1927.4|1912.6|1925.4|1910.6|3
1738794800000|2025-02-05 22:33:20|1927.9|1913.1|1927.4|1912.6|1927.9|1913.1|1927.4|1912.6|2
1738794820000|2025-02-05 22:33:40|1926.9|1912.1|1924.4|1909.6|1926.9|1912.1|1924.4|1909.6|5
1738794830000|2025-02-05 22:33:50|1924.9|1910.1|1924.4|1909.6|1925.4|1910.6|1924.4|1909.6|4
1738794840000|2025-02-05 22:34:00|1924.9|1910.1|1925.9|1911.1|1925.9|1911.1|1924.4|1909.6|7
1738794850000|2025-02-05 22:34:10|1926.4|1911.6|1926.9|1912.1|1928.4|1913.6|1926.4|1911.6|7
1738794860000|2025-02-05 22:34:20|1927.4|1912.6|1928.4|1913.6|1928.4|1913.6|1927.4|1912.6|3
1738794870000|2025-02-05 22:34:30|1928.9|1914.1|1926.4|1911.6|1929.9|1915.1|1926.4|1911.6|10
1738794880000|2025-02-05 22:34:40|1925.9|1911.1|1926.4|1911.6|1926.4|1911.6|1925.4|1910.6|4
1738794890000|2025-02-05 22:34:50|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1
1738794900000|2025-02-05 22:35:00|1924.9|1910.1|1925.9|1911.1|1925.9|1911.1|1924.9|1910.1|3
1738794910000|2025-02-05 22:35:10|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1
1738794920000|2025-02-05 22:35:20|1925.9|1911.1|1921.4|1906.6|1925.9|1911.1|1921.4|1906.6|9
1738794930000|2025-02-05 22:35:30|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|2
1738794940000|2025-02-05 22:35:40|1921.9|1907.1|1924.9|1910.1|1924.9|1910.1|1921.9|1907.1|6
1738794950000|2025-02-05 22:35:50|1924.4|1909.6|1923.4|1908.6|1924.4|1909.6|1922.9|1908.1|4
1738794960000|2025-02-05 22:36:00|1922.9|1908.1|1924.4|1909.6|1924.4|1909.6|1922.9|1908.1|4
1738794970000|2025-02-05 22:36:10|1923.9|1909.1|1920.9|1906.1|1923.9|1909.1|1920.9|1906.1|7
1738794980000|2025-02-05 22:36:20|1920.4|1905.6|1918.9|1904.1|1920.9|1906.1|1918.9|1904.1|6
1738794990000|2025-02-05 22:36:30|1917.9|1903.1|1913.9|1899.1|1917.9|1903.1|1913.9|1899.1|7
1738795000000|2025-02-05 22:36:40|1912.4|1897.6|1911.4|1896.6|1912.4|1897.6|1910.4|1895.6|7
1738795010000|2025-02-05 22:36:50|1910.9|1896.1|1911.9|1897.1|1911.9|1897.1|1910.4|1895.6|7
1738795020000|2025-02-05 22:37:00|1912.4|1897.6|1914.4|1899.6|1914.4|1899.6|1911.9|1897.1|11
1738795030000|2025-02-05 22:37:10|1914.9|1900.1|1911.9|1897.1|1914.9|1900.1|1911.9|1897.1|7
1738795040000|2025-02-05 22:37:20|1911.4|1896.6|1911.4|1896.6|1911.9|1897.1|1911.4|1896.6|3
1738795050000|2025-02-05 22:37:30|1910.4|1895.6|1909.9|1895.1|1910.4|1895.6|1909.9|1895.1|2
1738795070000|2025-02-05 22:37:50|1907.9|1893.1|1906.9|1892.1|1907.9|1893.1|1906.9|1892.1|3
1738795090000|2025-02-05 22:38:10|1907.4|1892.6|1909.4|1894.6|1909.4|1894.6|1906.9|1892.1|10
1738795100000|2025-02-05 22:38:20|1908.9|1894.1|1907.4|1892.6|1908.9|1894.1|1907.4|1892.6|6
1738795110000|2025-02-05 22:38:30|1908.4|1893.6|1908.9|1894.1|1910.4|1895.6|1908.4|1893.6|10
1738795120000|2025-02-05 22:38:40|1908.4|1893.6|1908.4|1893.6|1908.4|1893.6|1908.4|1893.6|1
1738795130000|2025-02-05 22:38:50|1908.9|1894.1|1907.4|1892.6|1908.9|1894.1|1907.4|1892.6|4
1738795140000|2025-02-05 22:39:00|1907.9|1893.1|1908.4|1893.6|1909.4|1894.6|1907.9|1893.1|6
1738795150000|2025-02-05 22:39:10|1908.9|1894.1|1911.4|1896.6|1911.9|1897.1|1908.4|1893.6|10
1738795160000|2025-02-05 22:39:20|1910.9|1896.1|1910.9|1896.1|1910.9|1896.1|1910.9|1896.1|1
1738795170000|2025-02-05 22:39:30|1910.4|1895.6|1910.9|1896.1|1910.9|1896.1|1908.9|1894.1|7
1738795180000|2025-02-05 22:39:40|1911.4|1896.6|1910.9|1896.1|1911.4|1896.6|1910.9|1896.1|2
1738795200000|2025-02-05 22:40:00|1911.4|1896.6|1911.4|1896.6|1912.4|1897.6|1910.4|1895.6|11
1738795210000|2025-02-05 22:40:10|1910.9|1896.1|1911.4|1896.6|1911.4|1896.6|1910.9|1896.1|2
1738795220000|2025-02-05 22:40:20|1911.9|1897.1|1911.9|1897.1|1911.9|1897.1|1911.9|1897.1|1
1738795240000|2025-02-05 22:40:40|1912.4|1897.6|1912.4|1897.6|1912.4|1897.6|1912.4|1897.6|1
1738795260000|2025-02-05 22:41:00|1912.9|1898.1|1914.4|1899.6|1914.4|1899.6|1912.9|1898.1|3
1738795270000|2025-02-05 22:41:10|1913.9|1899.1|1913.9|1899.1|1914.4|1899.6|1913.4|1898.6|5
1738795280000|2025-02-05 22:41:20|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1
1738795290000|2025-02-05 22:41:30|1913.9|1899.1|1915.4|1900.6|1915.4|1900.6|1913.9|1899.1|4
1738795300000|2025-02-05 22:41:40|1915.9|1901.1|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|4
1738795310000|2025-02-05 22:41:50|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1914.4|1899.6|2
1738795320000|2025-02-05 22:42:00|1914.9|1900.1|1915.9|1901.1|1915.9|1901.1|1914.9|1900.1|3
1738795330000|2025-02-05 22:42:10|1915.4|1900.6|1914.9|1900.1|1915.4|1900.6|1914.9|1900.1|2
1738795340000|2025-02-05 22:42:20|1914.4|1899.6|1914.9|1900.1|1914.9|1900.1|1914.4|1899.6|2
1738795350000|2025-02-05 22:42:30|1915.4|1900.6|1914.4|1899.6|1916.4|1901.6|1914.4|1899.6|7
1738795360000|2025-02-05 22:42:40|1914.9|1900.1|1916.4|1901.6|1916.4|1901.6|1914.9|1900.1|6
1738795370000|2025-02-05 22:42:50|1915.9|1901.1|1914.9|1900.1|1915.9|1901.1|1914.9|1900.1|3
1738795400000|2025-02-05 22:43:20|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1
1738795430000|2025-02-05 22:43:50|1913.9|1899.1|1913.4|1898.6|1914.4|1899.6|1913.4|1898.6|4
1738795450000|2025-02-05 22:44:10|1913.9|1899.1|1913.9|1899.1|1913.9|1899.1|1913.9|1899.1|1
1738795480000|2025-02-05 22:44:40|1913.4|1898.6|1912.4|1897.6|1913.4|1898.6|1912.4|1897.6|3
1738795490000|2025-02-05 22:44:50|1911.9|1897.1|1910.9|1896.1|1911.9|1897.1|1910.9|1896.1|3
1738795500000|2025-02-05 22:45:00|1911.4|1896.6|1910.4|1895.6|1911.4|1896.6|1909.9|1895.1|5
1738795520000|2025-02-05 22:45:20|1911.4|1896.6|1911.9|1897.1|1912.4|1897.6|1911.4|1896.6|5
1738795540000|2025-02-05 22:45:40|1912.4|1897.6|1912.4|1897.6|1912.4|1897.6|1912.4|1897.6|1
1738795560000|2025-02-05 22:46:00|1912.9|1898.1|1912.9|1898.1|1912.9|1898.1|1912.9|1898.1|1
1738795570000|2025-02-05 22:46:10|1913.9|1899.1|1913.4|1898.6|1913.9|1899.1|1913.4|1898.6|2
1738795590000|2025-02-05 22:46:30|1913.9|1899.1|1914.4|1899.6|1914.4|1899.6|1913.9|1899.1|2
1738795620000|2025-02-05 22:47:00|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.9|1900.1|2
1738795640000|2025-02-05 22:47:20|1915.9|1901.1|1915.4|1900.6|1915.9|1901.1|1915.4|1900.6|2
1738795660000|2025-02-05 22:47:40|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1
1738795690000|2025-02-05 22:48:10|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1
1738795730000|2025-02-05 22:48:50|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|2
1738795750000|2025-02-05 22:49:10|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1
1738795770000|2025-02-05 22:49:30|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1
1738795780000|2025-02-05 22:49:40|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.9|1904.1|2
1738795810000|2025-02-05 22:50:10|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.9|1904.1|2
1738795850000|2025-02-05 22:50:50|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|2
1738795860000|2025-02-05 22:51:00|1918.9|1904.1|1918.9|1904.1|1918.9|1904.1|1918.9|1904.1|1
1738795870000|2025-02-05 22:51:10|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|2
1738795890000|2025-02-05 22:51:30|1920.9|1906.1|1919.9|1905.1|1920.9|1906.1|1919.4|1904.6|6
1738795900000|2025-02-05 22:51:40|1920.4|1905.6|1919.9|1905.1|1920.4|1905.6|1919.9|1905.1|2
1738795910000|2025-02-05 22:51:50|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1738795950000|2025-02-05 22:52:30|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|2
1738795970000|2025-02-05 22:52:50|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1920.4|1905.6|2
1738796060000|2025-02-05 22:54:20|1919.4|1904.6|1917.9|1903.1|1919.4|1904.6|1917.9|1903.1|4
1738796070000|2025-02-05 22:54:30|1918.4|1903.6|1917.9|1903.1|1918.4|1903.6|1917.9|1903.1|2
1738796080000|2025-02-05 22:54:40|1917.4|1902.6|1915.9|1901.1|1917.4|1902.6|1915.9|1901.1|4
1738796090000|2025-02-05 22:54:50|1915.4|1900.6|1915.4|1900.6|1915.9|1901.1|1915.4|1900.6|3
1738796100000|2025-02-05 22:55:00|1914.9|1900.1|1913.9|1899.1|1914.9|1900.1|1913.4|1898.6|8
1738796110000|2025-02-05 22:55:10|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1
1738796130000|2025-02-05 22:55:30|1912.9|1898.1|1912.9|1898.1|1912.9|1898.1|1912.9|1898.1|1
1738796140000|2025-02-05 22:55:40|1913.4|1898.6|1913.9|1899.1|1913.9|1899.1|1913.4|1898.6|2
1738796150000|2025-02-05 22:55:50|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1
1738796180000|2025-02-05 22:56:20|1912.9|1898.1|1911.9|1897.1|1912.9|1898.1|1911.4|1896.6|7
1738796190000|2025-02-05 22:56:30|1912.4|1897.6|1912.4|1897.6|1912.4|1897.6|1912.4|1897.6|1
1738796200000|2025-02-05 22:56:40|1912.9|1898.1|1913.4|1898.6|1913.4|1898.6|1912.9|1898.1|2
1738796210000|2025-02-05 22:56:50|1913.9|1899.1|1913.4|1898.6|1913.9|1899.1|1913.4|1898.6|2
1738796220000|2025-02-05 22:57:00|1913.9|1899.1|1913.9|1899.1|1913.9|1899.1|1913.9|1899.1|1
1738796230000|2025-02-05 22:57:10|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1
1738796240000|2025-02-05 22:57:20|1913.9|1899.1|1913.9|1899.1|1913.9|1899.1|1913.9|1899.1|1
1738796250000|2025-02-05 22:57:30|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1
1738796260000|2025-02-05 22:57:40|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.9|1900.1|2
1738796280000|2025-02-05 22:58:00|1914.9|1900.1|1914.9|1900.1|1915.4|1900.6|1914.9|1900.1|3
1738796290000|2025-02-05 22:58:10|1914.4|1899.6|1913.4|1898.6|1914.4|1899.6|1913.4|1898.6|3
1738796300000|2025-02-05 22:58:20|1913.9|1899.1|1913.9|1899.1|1913.9|1899.1|1913.9|1899.1|1
1738796330000|2025-02-05 22:58:50|1913.4|1898.6|1912.9|1898.1|1913.4|1898.6|1912.9|1898.1|2
1738796340000|2025-02-05 22:59:00|1912.4|1897.6|1911.9|1897.1|1912.4|1897.6|1911.9|1897.1|2
1738796370000|2025-02-05 22:59:30|1912.4|1897.6|1912.9|1898.1|1912.9|1898.1|1912.4|1897.6|2
1738796380000|2025-02-05 22:59:40|1913.4|1898.6|1913.9|1899.1|1916.4|1901.6|1913.4|1898.6|10
1738796390000|2025-02-05 22:59:50|1914.4|1899.6|1913.9|1899.1|1914.9|1900.1|1913.9|1899.1|4
1738796400000|2025-02-05 23:00:00|1913.4|1898.6|1915.9|1901.1|1915.9|1901.1|1912.9|1898.1|7
1738796410000|2025-02-05 23:00:10|1916.4|1901.6|1915.9|1901.1|1916.4|1901.6|1915.4|1900.6|6
1738796420000|2025-02-05 23:00:20|1915.4|1900.6|1915.9|1901.1|1915.9|1901.1|1914.9|1900.1|6
1738796430000|2025-02-05 23:00:30|1916.4|1901.6|1919.9|1905.1|1919.9|1905.1|1916.4|1901.6|9
1738796440000|2025-02-05 23:00:40|1920.4|1905.6|1920.9|1906.1|1921.4|1906.6|1919.9|1905.1|8
1738796450000|2025-02-05 23:00:50|1920.4|1905.6|1919.9|1905.1|1920.9|1906.1|1919.9|1905.1|4
1738796460000|2025-02-05 23:01:00|1919.4|1904.6|1920.9|1906.1|1920.9|1906.1|1919.4|1904.6|4
1738796470000|2025-02-05 23:01:10|1920.4|1905.6|1918.4|1903.6|1920.4|1905.6|1917.9|1903.1|7
1738796480000|2025-02-05 23:01:20|1917.9|1903.1|1919.9|1905.1|1919.9|1905.1|1917.4|1902.6|10
1738796490000|2025-02-05 23:01:30|1920.4|1905.6|1921.4|1906.6|1921.4|1906.6|1919.4|1904.6|6
1738796500000|2025-02-05 23:01:40|1921.9|1907.1|1922.9|1908.1|1922.9|1908.1|1921.9|1907.1|2
1738796510000|2025-02-05 23:01:50|1923.4|1908.6|1920.9|1906.1|1923.4|1908.6|1920.9|1906.1|13
1738796520000|2025-02-05 23:02:00|1919.9|1905.1|1919.9|1905.1|1920.4|1905.6|1918.4|1903.6|10
1738796530000|2025-02-05 23:02:10|1919.4|1904.6|1919.9|1905.1|1919.9|1905.1|1918.9|1904.1|10
1738796540000|2025-02-05 23:02:20|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|7
1738796550000|2025-02-05 23:02:30|1920.9|1906.1|1922.9|1908.1|1922.9|1908.1|1920.4|1905.6|6
1738796560000|2025-02-05 23:02:40|1923.4|1908.6|1923.4|1908.6|1923.9|1909.1|1923.4|1908.6|3
1738796570000|2025-02-05 23:02:50|1922.4|1907.6|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|7
1738796580000|2025-02-05 23:03:00|1922.9|1908.1|1921.4|1906.6|1922.9|1908.1|1921.4|1906.6|6
1738796590000|2025-02-05 23:03:10|1921.9|1907.1|1919.4|1904.6|1921.9|1907.1|1919.4|1904.6|5
1738796600000|2025-02-05 23:03:20|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1917.9|1903.1|6
1738796610000|2025-02-05 23:03:30|1917.4|1902.6|1917.9|1903.1|1917.9|1903.1|1917.4|1902.6|4
1738796620000|2025-02-05 23:03:40|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|6
1738796630000|2025-02-05 23:03:50|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1
1738796640000|2025-02-05 23:04:00|1916.4|1901.6|1916.9|1902.1|1917.4|1902.6|1915.9|1901.1|6
1738796650000|2025-02-05 23:04:10|1916.4|1901.6|1915.9|1901.1|1916.4|1901.6|1915.9|1901.1|2
1738796660000|2025-02-05 23:04:20|1916.4|1901.6|1915.9|1901.1|1916.9|1902.1|1915.9|1901.1|4
1738796670000|2025-02-05 23:04:30|1916.4|1901.6|1918.4|1903.6|1918.4|1903.6|1916.4|1901.6|7
1738796680000|2025-02-05 23:04:40|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|4
1738796690000|2025-02-05 23:04:50|1919.4|1904.6|1918.9|1904.1|1919.4|1904.6|1918.4|1903.6|4
1738796700000|2025-02-05 23:05:00|1918.4|1903.6|1918.9|1904.1|1918.9|1904.1|1917.9|1903.1|6
1738796710000|2025-02-05 23:05:10|1918.4|1903.6|1917.9|1903.1|1918.9|1904.1|1917.9|1903.1|4
1738796720000|2025-02-05 23:05:20|1917.4|1902.6|1917.9|1903.1|1917.9|1903.1|1917.4|1902.6|2
1738796730000|2025-02-05 23:05:30|1918.4|1903.6|1919.9|1905.1|1919.9|1905.1|1918.4|1903.6|4
1738796740000|2025-02-05 23:05:40|1919.4|1904.6|1918.9|1904.1|1919.4|1904.6|1918.9|1904.1|2
1738796750000|2025-02-05 23:05:50|1919.4|1904.6|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|3
1738796760000|2025-02-05 23:06:00|1918.9|1904.1|1918.9|1904.1|1918.9|1904.1|1918.4|1903.6|3
1738796770000|2025-02-05 23:06:10|1919.4|1904.6|1918.9|1904.1|1919.4|1904.6|1918.9|1904.1|2
1738796780000|2025-02-05 23:06:20|1919.4|1904.6|1920.9|1906.1|1922.9|1908.1|1919.4|1904.6|15
1738796790000|2025-02-05 23:06:30|1921.4|1906.6|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|5
1738796800000|2025-02-05 23:06:40|1922.9|1908.1|1921.9|1907.1|1922.9|1908.1|1921.9|1907.1|3
1738796810000|2025-02-05 23:06:50|1922.4|1907.6|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|5
1738796820000|2025-02-05 23:07:00|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|4
1738796830000|2025-02-05 23:07:10|1923.9|1909.1|1923.4|1908.6|1923.9|1909.1|1922.4|1907.6|6
1738796840000|2025-02-05 23:07:20|1922.9|1908.1|1921.9|1907.1|1922.9|1908.1|1921.9|1907.1|5
1738796860000|2025-02-05 23:07:40|1922.4|1907.6|1923.4|1908.6|1923.9|1909.1|1922.4|1907.6|7
1738796870000|2025-02-05 23:07:50|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|2
1738796880000|2025-02-05 23:08:00|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1922.4|1907.6|2
1738796890000|2025-02-05 23:08:10|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|2
1738796900000|2025-02-05 23:08:20|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1920.4|1905.6|2
1738796910000|2025-02-05 23:08:30|1920.9|1906.1|1920.9|1906.1|1920.9|1906.1|1920.4|1905.6|3
1738796920000|2025-02-05 23:08:40|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|7
1738796930000|2025-02-05 23:08:50|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1
1738796940000|2025-02-05 23:09:00|1922.4|1907.6|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|3
1738796950000|2025-02-05 23:09:10|1923.9|1909.1|1925.4|1910.6|1925.9|1911.1|1923.9|1909.1|5
1738796960000|2025-02-05 23:09:20|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1
1738796970000|2025-02-05 23:09:30|1926.9|1912.1|1926.9|1912.1|1927.9|1913.1|1926.9|1912.1|7
1738796980000|2025-02-05 23:09:40|1927.4|1912.6|1925.9|1911.1|1927.4|1912.6|1925.9|1911.1|4
1738797010000|2025-02-05 23:10:10|1925.4|1910.6|1924.9|1910.1|1925.4|1910.6|1924.9|1910.1|2
1738797020000|2025-02-05 23:10:20|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1924.9|1910.1|3
1738797030000|2025-02-05 23:10:30|1925.9|1911.1|1925.4|1910.6|1926.4|1911.6|1925.4|1910.6|6
1738797050000|2025-02-05 23:10:50|1925.9|1911.1|1927.4|1912.6|1927.4|1912.6|1925.9|1911.1|4
1738797060000|2025-02-05 23:11:00|1926.9|1912.1|1927.4|1912.6|1927.4|1912.6|1925.9|1911.1|9
1738797070000|2025-02-05 23:11:10|1927.9|1913.1|1927.4|1912.6|1927.9|1913.1|1927.4|1912.6|2
1738797080000|2025-02-05 23:11:20|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1
1738797110000|2025-02-05 23:11:50|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1
1738797120000|2025-02-05 23:12:00|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1
1738797150000|2025-02-05 23:12:30|1927.4|1912.6|1928.9|1914.1|1929.4|1914.6|1927.4|1912.6|4
1738797160000|2025-02-05 23:12:40|1928.4|1913.6|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|3
1738797170000|2025-02-05 23:12:50|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1
1738797200000|2025-02-05 23:13:20|1928.4|1913.6|1927.9|1913.1|1928.4|1913.6|1927.9|1913.1|2
1738797210000|2025-02-05 23:13:30|1928.4|1913.6|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|3
1738797230000|2025-02-05 23:13:50|1927.9|1913.1|1927.4|1912.6|1927.9|1913.1|1927.4|1912.6|4
1738797240000|2025-02-05 23:14:00|1926.9|1912.1|1925.9|1911.1|1926.9|1912.1|1925.4|1910.6|4
1738797250000|2025-02-05 23:14:10|1925.4|1910.6|1925.9|1911.1|1925.9|1911.1|1925.4|1910.6|2
1738797260000|2025-02-05 23:14:20|1926.4|1911.6|1927.4|1912.6|1927.4|1912.6|1925.4|1910.6|6
1738797270000|2025-02-05 23:14:30|1926.9|1912.1|1925.9|1911.1|1926.9|1912.1|1925.9|1911.1|3
1738797280000|2025-02-05 23:14:40|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1
1738797290000|2025-02-05 23:14:50|1926.9|1912.1|1926.4|1911.6|1926.9|1912.1|1926.4|1911.6|4
1738797310000|2025-02-05 23:15:10|1925.9|1911.1|1924.9|1910.1|1925.9|1911.1|1924.9|1910.1|2
1738797380000|2025-02-05 23:16:20|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1920.9|1906.1|6
1738797390000|2025-02-05 23:16:30|1922.9|1908.1|1924.4|1909.6|1924.4|1909.6|1922.9|1908.1|4
1738797400000|2025-02-05 23:16:40|1924.9|1910.1|1922.4|1907.6|1924.9|1910.1|1922.4|1907.6|6
1738797420000|2025-02-05 23:17:00|1921.9|1907.1|1922.9|1908.1|1923.4|1908.6|1921.9|1907.1|7
1738797430000|2025-02-05 23:17:10|1923.4|1908.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|7
1738797440000|2025-02-05 23:17:20|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1
1738797450000|2025-02-05 23:17:30|1922.4|1907.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|5
1738797470000|2025-02-05 23:17:50|1921.9|1907.1|1920.4|1905.6|1921.9|1907.1|1920.4|1905.6|3
1738797480000|2025-02-05 23:18:00|1920.9|1906.1|1918.4|1903.6|1920.9|1906.1|1918.4|1903.6|8
1738797490000|2025-02-05 23:18:10|1918.9|1904.1|1920.4|1905.6|1920.9|1906.1|1918.9|1904.1|6
1738797500000|2025-02-05 23:18:20|1919.9|1905.1|1921.4|1906.6|1921.4|1906.6|1919.9|1905.1|4
1738797510000|2025-02-05 23:18:30|1920.9|1906.1|1920.9|1906.1|1920.9|1906.1|1920.4|1905.6|5
1738797520000|2025-02-05 23:18:40|1921.4|1906.6|1921.9|1907.1|1922.4|1907.6|1921.4|1906.6|4
1738797530000|2025-02-05 23:18:50|1921.4|1906.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|7
1738797540000|2025-02-05 23:19:00|1921.9|1907.1|1922.4|1907.6|1923.4|1908.6|1921.9|1907.1|6
1738797550000|2025-02-05 23:19:10|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1
1738797560000|2025-02-05 23:19:20|1920.9|1906.1|1920.9|1906.1|1921.9|1907.1|1920.9|1906.1|13
1738797590000|2025-02-05 23:19:50|1921.4|1906.6|1922.4|1907.6|1922.4|1907.6|1920.9|1906.1|9
1738797620000|2025-02-05 23:20:20|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|2
1738797630000|2025-02-05 23:20:30|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1
1738797640000|2025-02-05 23:20:40|1920.9|1906.1|1920.9|1906.1|1920.9|1906.1|1920.9|1906.1|1
1738797660000|2025-02-05 23:21:00|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1917.9|1903.1|9
1738797670000|2025-02-05 23:21:10|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|2
1738797680000|2025-02-05 23:21:20|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|2
1738797690000|2025-02-05 23:21:30|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|4
1738797700000|2025-02-05 23:21:40|1918.9|1904.1|1920.4|1905.6|1920.4|1905.6|1918.9|1904.1|2
1738797710000|2025-02-05 23:21:50|1918.9|1904.1|1920.4|1905.6|1920.4|1905.6|1918.9|1904.1|3
1738797720000|2025-02-05 23:22:00|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|2
1738797730000|2025-02-05 23:22:10|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1918.4|1903.6|4
1738797740000|2025-02-05 23:22:20|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|2
1738797750000|2025-02-05 23:22:30|1919.9|1905.1|1921.4|1906.6|1921.4|1906.6|1919.9|1905.1|7
1738797760000|2025-02-05 23:22:40|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1738797770000|2025-02-05 23:22:50|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|2
1738797780000|2025-02-05 23:23:00|1920.9|1906.1|1922.9|1908.1|1922.9|1908.1|1920.9|1906.1|5
1738797790000|2025-02-05 23:23:10|1923.4|1908.6|1923.9|1909.1|1923.9|1909.1|1923.4|1908.6|2
1738797800000|2025-02-05 23:23:20|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1
1738797810000|2025-02-05 23:23:30|1924.9|1910.1|1924.9|1910.1|1926.4|1911.6|1924.9|1910.1|6
1738797820000|2025-02-05 23:23:40|1925.4|1910.6|1925.4|1910.6|1925.9|1911.1|1925.4|1910.6|3
1738797830000|2025-02-05 23:23:50|1925.9|1911.1|1927.4|1912.6|1927.4|1912.6|1925.9|1911.1|4
1738797840000|2025-02-05 23:24:00|1926.4|1911.6|1928.4|1913.6|1928.4|1913.6|1926.4|1911.6|6
1738797850000|2025-02-05 23:24:10|1927.9|1913.1|1926.9|1912.1|1927.9|1913.1|1926.9|1912.1|3
1738797860000|2025-02-05 23:24:20|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1
1738797870000|2025-02-05 23:24:30|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1
1738797880000|2025-02-05 23:24:40|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1
1738797900000|2025-02-05 23:25:00|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1
1738797910000|2025-02-05 23:25:10|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1
1738797920000|2025-02-05 23:25:20|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1
1738797930000|2025-02-05 23:25:30|1923.9|1909.1|1923.4|1908.6|1923.9|1909.1|1923.4|1908.6|2
1738797940000|2025-02-05 23:25:40|1923.9|1909.1|1923.4|1908.6|1923.9|1909.1|1923.4|1908.6|2
1738797950000|2025-02-05 23:25:50|1923.9|1909.1|1923.4|1908.6|1923.9|1909.1|1923.4|1908.6|2
1738797960000|2025-02-05 23:26:00|1923.9|1909.1|1923.4|1908.6|1923.9|1909.1|1923.4|1908.6|4
1738797970000|2025-02-05 23:26:10|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1
1738797980000|2025-02-05 23:26:20|1922.4|1907.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|3
1738797990000|2025-02-05 23:26:30|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1920.4|1905.6|2
1738798000000|2025-02-05 23:26:40|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1919.4|1904.6|3
1738798010000|2025-02-05 23:26:50|1919.4|1904.6|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|3
1738798020000|2025-02-05 23:27:00|1919.9|1905.1|1920.4|1905.6|1920.9|1906.1|1919.4|1904.6|8
1738798030000|2025-02-05 23:27:10|1920.9|1906.1|1920.9|1906.1|1920.9|1906.1|1920.9|1906.1|1
1738798040000|2025-02-05 23:27:20|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1738798060000|2025-02-05 23:27:40|1919.9|1905.1|1917.9|1903.1|1919.9|1905.1|1917.9|1903.1|4
1738798070000|2025-02-05 23:27:50|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1917.9|1903.1|6
1738798080000|2025-02-05 23:28:00|1917.9|1903.1|1916.4|1901.6|1917.9|1903.1|1915.9|1901.1|6
1738798090000|2025-02-05 23:28:10|1915.9|1901.1|1916.9|1902.1|1916.9|1902.1|1915.9|1901.1|5
1738798100000|2025-02-05 23:28:20|1916.4|1901.6|1915.9|1901.1|1916.4|1901.6|1915.9|1901.1|2
1738798110000|2025-02-05 23:28:30|1916.4|1901.6|1914.9|1900.1|1916.4|1901.6|1914.9|1900.1|8
1738798130000|2025-02-05 23:28:50|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1
1738798140000|2025-02-05 23:29:00|1914.9|1900.1|1914.9|1900.1|1914.9|1900.1|1914.4|1899.6|3
1738798150000|2025-02-05 23:29:10|1915.4|1900.6|1915.9|1901.1|1915.9|1901.1|1915.4|1900.6|2
1738798160000|2025-02-05 23:29:20|1915.4|1900.6|1914.9|1900.1|1915.4|1900.6|1914.9|1900.1|2
1738798170000|2025-02-05 23:29:30|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1
1738798180000|2025-02-05 23:29:40|1913.9|1899.1|1914.9|1900.1|1915.4|1900.6|1913.9|1899.1|4
1738798190000|2025-02-05 23:29:50|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1
1738798200000|2025-02-05 23:30:00|1915.4|1900.6|1915.4|1900.6|1916.9|1902.1|1914.9|1900.1|11
1738798210000|2025-02-05 23:30:10|1915.9|1901.1|1913.9|1899.1|1915.9|1901.1|1913.4|1898.6|16
1738798220000|2025-02-05 23:30:20|1913.4|1898.6|1912.9|1898.1|1913.9|1899.1|1912.9|1898.1|14
1738798230000|2025-02-05 23:30:30|1913.9|1899.1|1911.9|1897.1|1913.9|1899.1|1911.9|1897.1|14
1738798240000|2025-02-05 23:30:40|1912.4|1897.6|1911.4|1896.6|1913.4|1898.6|1911.4|1896.6|7
1738798260000|2025-02-05 23:31:00|1911.9|1897.1|1911.4|1896.6|1912.9|1898.1|1911.4|1896.6|7
1738798270000|2025-02-05 23:31:10|1912.4|1897.6|1911.4|1896.6|1912.4|1897.6|1911.4|1896.6|2
1738798290000|2025-02-05 23:31:30|1910.9|1896.1|1910.9|1896.1|1910.9|1896.1|1910.9|1896.1|1
1738798300000|2025-02-05 23:31:40|1910.4|1895.6|1909.9|1895.1|1910.4|1895.6|1909.9|1895.1|2
1738798310000|2025-02-05 23:31:50|1909.4|1894.6|1908.9|1894.1|1909.9|1895.1|1907.9|1893.1|6
1738798320000|2025-02-05 23:32:00|1911.9|1897.1|1908.4|1893.6|1911.9|1897.1|1908.4|1893.6|5
1738798330000|2025-02-05 23:32:10|1909.9|1895.1|1908.4|1893.6|1909.9|1895.1|1908.4|1893.6|2
1738798340000|2025-02-05 23:32:20|1908.9|1894.1|1909.4|1894.6|1912.4|1897.6|1908.9|1894.1|9
1738798350000|2025-02-05 23:32:30|1912.4|1897.6|1910.9|1896.1|1912.4|1897.6|1909.4|1894.6|4
1738798360000|2025-02-05 23:32:40|1911.4|1896.6|1910.9|1896.1|1912.4|1897.6|1909.9|1895.1|13
1738798370000|2025-02-05 23:32:50|1909.9|1895.1|1909.9|1895.1|1911.9|1897.1|1909.4|1894.6|5
1738798380000|2025-02-05 23:33:00|1909.4|1894.6|1909.9|1895.1|1910.9|1896.1|1909.4|1894.6|7
1738798390000|2025-02-05 23:33:10|1910.4|1895.6|1911.4|1896.6|1911.9|1897.1|1910.4|1895.6|7
1738798400000|2025-02-05 23:33:20|1911.9|1897.1|1911.4|1896.6|1911.9|1897.1|1910.4|1895.6|6
1738798410000|2025-02-05 23:33:30|1910.9|1896.1|1910.9|1896.1|1910.9|1896.1|1910.4|1895.6|3
1738798420000|2025-02-05 23:33:40|1910.4|1895.6|1910.9|1896.1|1910.9|1896.1|1910.4|1895.6|2
1738798430000|2025-02-05 23:33:50|1911.4|1896.6|1911.4|1896.6|1911.4|1896.6|1911.4|1896.6|1
1738798440000|2025-02-05 23:34:00|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|8
1738798450000|2025-02-05 23:34:10|1911.9|1897.1|1911.4|1896.6|1912.4|1897.6|1911.4|1896.6|4
1738798460000|2025-02-05 23:34:20|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|4
1738798470000|2025-02-05 23:34:30|1912.9|1898.1|1912.9|1898.1|1912.9|1898.1|1912.9|1898.1|1
1738798480000|2025-02-05 23:34:40|1914.9|1900.1|1915.9|1901.1|1916.9|1902.1|1914.9|1900.1|9
1738798490000|2025-02-05 23:34:50|1916.4|1901.6|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|3
1738798500000|2025-02-05 23:35:00|1916.9|1902.1|1916.9|1902.1|1917.4|1902.6|1916.4|1901.6|5
1738798510000|2025-02-05 23:35:10|1916.4|1901.6|1914.9|1900.1|1916.4|1901.6|1914.9|1900.1|8
1738798520000|2025-02-05 23:35:20|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1914.9|1900.1|3
1738798530000|2025-02-05 23:35:30|1914.9|1900.1|1917.4|1902.6|1917.9|1903.1|1914.9|1900.1|10
1738798540000|2025-02-05 23:35:40|1916.9|1902.1|1916.9|1902.1|1917.4|1902.6|1916.9|1902.1|5
1738798550000|2025-02-05 23:35:50|1917.4|1902.6|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|11
1738798560000|2025-02-05 23:36:00|1916.9|1902.1|1916.9|1902.1|1917.9|1903.1|1916.9|1902.1|11
1738798570000|2025-02-05 23:36:10|1917.4|1902.6|1918.9|1904.1|1918.9|1904.1|1916.9|1902.1|6
1738798580000|2025-02-05 23:36:20|1919.4|1904.6|1918.9|1904.1|1919.9|1905.1|1918.9|1904.1|6
1738798590000|2025-02-05 23:36:30|1917.9|1903.1|1918.9|1904.1|1918.9|1904.1|1917.9|1903.1|5
1738798600000|2025-02-05 23:36:40|1918.4|1903.6|1916.9|1902.1|1918.9|1904.1|1916.9|1902.1|10
1738798610000|2025-02-05 23:36:50|1917.4|1902.6|1916.9|1902.1|1917.4|1902.6|1916.9|1902.1|2
1738798620000|2025-02-05 23:37:00|1916.4|1901.6|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|3
1738798630000|2025-02-05 23:37:10|1915.9|1901.1|1916.4|1901.6|1916.4|1901.6|1915.9|1901.1|2
1738798640000|2025-02-05 23:37:20|1916.9|1902.1|1917.9|1903.1|1918.4|1903.6|1916.9|1902.1|5
1738798650000|2025-02-05 23:37:30|1918.4|1903.6|1918.4|1903.6|1918.9|1904.1|1917.9|1903.1|7
1738798660000|2025-02-05 23:37:40|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|4
1738798670000|2025-02-05 23:37:50|1918.9|1904.1|1918.9|1904.1|1919.4|1904.6|1918.4|1903.6|9
1738798680000|2025-02-05 23:38:00|1919.4|1904.6|1918.4|1903.6|1919.4|1904.6|1917.9|1903.1|4
1738798690000|2025-02-05 23:38:10|1918.9|1904.1|1918.9|1904.1|1919.9|1905.1|1918.9|1904.1|17
1738798700000|2025-02-05 23:38:20|1919.4|1904.6|1919.9|1905.1|1920.4|1905.6|1918.9|1904.1|8
1738798710000|2025-02-05 23:38:30|1920.4|1905.6|1922.4|1907.6|1922.4|1907.6|1919.9|1905.1|9
1738798720000|2025-02-05 23:38:40|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1922.4|1907.6|2
1738798730000|2025-02-05 23:38:50|1922.9|1908.1|1925.4|1910.6|1925.4|1910.6|1922.9|1908.1|5
1738798740000|2025-02-05 23:39:00|1924.9|1910.1|1924.9|1910.1|1925.4|1910.6|1923.9|1909.1|9
1738798750000|2025-02-05 23:39:10|1924.4|1909.6|1924.4|1909.6|1924.9|1910.1|1920.4|1905.6|7
1738798760000|2025-02-05 23:39:20|1923.4|1908.6|1924.4|1909.6|1924.4|1909.6|1923.4|1908.6|3
1738798770000|2025-02-05 23:39:30|1923.9|1909.1|1923.4|1908.6|1923.9|1909.1|1923.4|1908.6|2
1738798780000|2025-02-05 23:39:40|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.4|1907.6|3
1738798800000|2025-02-05 23:40:00|1922.4|1907.6|1922.4|1907.6|1922.9|1908.1|1922.4|1907.6|3
1738798810000|2025-02-05 23:40:10|1919.4|1904.6|1922.4|1907.6|1922.4|1907.6|1919.4|1904.6|7
1738798820000|2025-02-05 23:40:20|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.4|1907.6|5
1738798830000|2025-02-05 23:40:30|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1
1738798840000|2025-02-05 23:40:40|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|4
1738798850000|2025-02-05 23:40:50|1922.9|1908.1|1922.9|1908.1|1924.4|1909.6|1922.9|1908.1|7
1738798860000|2025-02-05 23:41:00|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|5
1738798870000|2025-02-05 23:41:10|1922.9|1908.1|1924.4|1909.6|1924.4|1909.6|1922.9|1908.1|4
1738798880000|2025-02-05 23:41:20|1923.9|1909.1|1925.4|1910.6|1925.4|1910.6|1923.4|1908.6|12
1738798890000|2025-02-05 23:41:30|1925.9|1911.1|1924.9|1910.1|1925.9|1911.1|1924.9|1910.1|3
1738798900000|2025-02-05 23:41:40|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1
1738798920000|2025-02-05 23:42:00|1924.9|1910.1|1924.4|1909.6|1924.9|1910.1|1924.4|1909.6|4
1738798930000|2025-02-05 23:42:10|1924.9|1910.1|1925.9|1911.1|1925.9|1911.1|1924.9|1910.1|3
1738798960000|2025-02-05 23:42:40|1926.9|1912.1|1927.4|1912.6|1927.9|1913.1|1926.9|1912.1|4
1738798990000|2025-02-05 23:43:10|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1
1738799010000|2025-02-05 23:43:30|1927.4|1912.6|1926.4|1911.6|1927.9|1913.1|1926.4|1911.6|7
1738799020000|2025-02-05 23:43:40|1925.9|1911.1|1925.4|1910.6|1925.9|1911.1|1923.9|1909.1|6
1738799030000|2025-02-05 23:43:50|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1
1738799040000|2025-02-05 23:44:00|1926.4|1911.6|1925.9|1911.1|1926.4|1911.6|1925.4|1910.6|7
1738799050000|2025-02-05 23:44:10|1925.4|1910.6|1925.9|1911.1|1925.9|1911.1|1924.9|1910.1|6
1738799060000|2025-02-05 23:44:20|1924.9|1910.1|1925.4|1910.6|1925.4|1910.6|1924.9|1910.1|2
1738799070000|2025-02-05 23:44:30|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1
1738799080000|2025-02-05 23:44:40|1926.4|1911.6|1926.4|1911.6|1927.4|1912.6|1926.4|1911.6|7
1738799090000|2025-02-05 23:44:50|1926.9|1912.1|1926.4|1911.6|1926.9|1912.1|1926.4|1911.6|2
1738799100000|2025-02-05 23:45:00|1925.9|1911.1|1926.4|1911.6|1926.9|1912.1|1925.9|1911.1|4
1738799110000|2025-02-05 23:45:10|1926.9|1912.1|1927.4|1912.6|1927.4|1912.6|1926.9|1912.1|2
1738799120000|2025-02-05 23:45:20|1926.9|1912.1|1926.9|1912.1|1926.9|1912.1|1926.4|1911.6|5
1738799130000|2025-02-05 23:45:30|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1
1738799140000|2025-02-05 23:45:40|1926.4|1911.6|1926.9|1912.1|1926.9|1912.1|1926.4|1911.6|2
1738799150000|2025-02-05 23:45:50|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1926.9|1912.1|3
1738799170000|2025-02-05 23:46:10|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1
1738799190000|2025-02-05 23:46:30|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1
1738799200000|2025-02-05 23:46:40|1926.9|1912.1|1925.9|1911.1|1926.9|1912.1|1925.4|1910.6|5
1738799210000|2025-02-05 23:46:50|1925.4|1910.6|1924.9|1910.1|1925.4|1910.6|1924.9|1910.1|2
1738799220000|2025-02-05 23:47:00|1924.4|1909.6|1923.9|1909.1|1924.4|1909.6|1923.4|1908.6|4
1738799230000|2025-02-05 23:47:10|1924.4|1909.6|1924.9|1910.1|1924.9|1910.1|1924.4|1909.6|2
1738799240000|2025-02-05 23:47:20|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1
1738799250000|2025-02-05 23:47:30|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1
1738799260000|2025-02-05 23:47:40|1925.4|1910.6|1926.4|1911.6|1926.4|1911.6|1925.4|1910.6|3
1738799270000|2025-02-05 23:47:50|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1925.4|1910.6|3
1738799280000|2025-02-05 23:48:00|1925.4|1910.6|1923.9|1909.1|1925.4|1910.6|1923.4|1908.6|6
1738799290000|2025-02-05 23:48:10|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1
1738799300000|2025-02-05 23:48:20|1924.9|1910.1|1927.4|1912.6|1927.4|1912.6|1924.9|1910.1|6
1738799310000|2025-02-05 23:48:30|1927.9|1913.1|1927.4|1912.6|1927.9|1913.1|1926.9|1912.1|4
1738799330000|2025-02-05 23:48:50|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1
1738799340000|2025-02-05 23:49:00|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.9|1914.1|2
1738799350000|2025-02-05 23:49:10|1929.9|1915.1|1927.9|1913.1|1929.9|1915.1|1927.9|1913.1|7
1738799360000|2025-02-05 23:49:20|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1
1738799370000|2025-02-05 23:49:30|1926.9|1912.1|1926.4|1911.6|1926.9|1912.1|1926.4|1911.6|2
1738799380000|2025-02-05 23:49:40|1926.9|1912.1|1927.4|1912.6|1927.4|1912.6|1926.9|1912.1|2
1738799400000|2025-02-05 23:50:00|1926.9|1912.1|1926.4|1911.6|1926.9|1912.1|1925.4|1910.6|8
1738799410000|2025-02-05 23:50:10|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1
1738799430000|2025-02-05 23:50:30|1926.4|1911.6|1928.9|1914.1|1928.9|1914.1|1926.4|1911.6|6
1738799440000|2025-02-05 23:50:40|1929.4|1914.6|1928.4|1913.6|1929.4|1914.6|1928.4|1913.6|7
1738799450000|2025-02-05 23:50:50|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1
1738799460000|2025-02-05 23:51:00|1927.4|1912.6|1928.9|1914.1|1928.9|1914.1|1926.9|1912.1|4
1738799470000|2025-02-05 23:51:10|1926.9|1912.1|1926.9|1912.1|1927.4|1912.6|1926.9|1912.1|3
1738799480000|2025-02-05 23:51:20|1926.4|1911.6|1925.4|1910.6|1926.9|1912.1|1925.4|1910.6|4
1738799490000|2025-02-05 23:51:30|1924.9|1910.1|1923.9|1909.1|1924.9|1910.1|1923.4|1908.6|5
1738799500000|2025-02-05 23:51:40|1923.4|1908.6|1924.4|1909.6|1924.4|1909.6|1920.4|1905.6|5
1738799510000|2025-02-05 23:51:50|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1924.4|1909.6|3
1738799520000|2025-02-05 23:52:00|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1924.4|1909.6|5
1738799530000|2025-02-05 23:52:10|1924.9|1910.1|1923.4|1908.6|1924.9|1910.1|1922.9|1908.1|5
1738799540000|2025-02-05 23:52:20|1923.9|1909.1|1924.9|1910.1|1925.4|1910.6|1923.9|1909.1|9
1738799550000|2025-02-05 23:52:30|1924.4|1909.6|1924.9|1910.1|1924.9|1910.1|1924.4|1909.6|4
1738799560000|2025-02-05 23:52:40|1924.4|1909.6|1924.4|1909.6|1924.9|1910.1|1924.4|1909.6|3
1738799570000|2025-02-05 23:52:50|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1
1738799580000|2025-02-05 23:53:00|1924.4|1909.6|1924.4|1909.6|1924.9|1910.1|1924.4|1909.6|3
1738799590000|2025-02-05 23:53:10|1924.9|1910.1|1924.4|1909.6|1924.9|1910.1|1924.4|1909.6|2
1738799600000|2025-02-05 23:53:20|1924.9|1910.1|1925.9|1911.1|1925.9|1911.1|1924.9|1910.1|3
1738799610000|2025-02-05 23:53:30|1926.4|1911.6|1927.4|1912.6|1927.4|1912.6|1926.4|1911.6|5
1738799630000|2025-02-05 23:53:50|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1
1738799640000|2025-02-05 23:54:00|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1
1738799650000|2025-02-05 23:54:10|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1
1738799660000|2025-02-05 23:54:20|1926.9|1912.1|1926.4|1911.6|1926.9|1912.1|1926.4|1911.6|2
1738799670000|2025-02-05 23:54:30|1926.9|1912.1|1926.9|1912.1|1926.9|1912.1|1926.9|1912.1|1
1738799680000|2025-02-05 23:54:40|1926.4|1911.6|1926.4|1911.6|1926.9|1912.1|1926.4|1911.6|5
1738799690000|2025-02-05 23:54:50|1926.9|1912.1|1927.9|1913.1|1929.4|1914.6|1926.9|1912.1|9
1738799700000|2025-02-05 23:55:00|1927.4|1912.6|1926.4|1911.6|1927.4|1912.6|1926.4|1911.6|3
1738799710000|2025-02-05 23:55:10|1925.9|1911.1|1926.9|1912.1|1926.9|1912.1|1925.9|1911.1|3
1738799720000|2025-02-05 23:55:20|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1
1738799740000|2025-02-05 23:55:40|1926.9|1912.1|1925.9|1911.1|1926.9|1912.1|1925.9|1911.1|3
1738799750000|2025-02-05 23:55:50|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1
1738799760000|2025-02-05 23:56:00|1924.9|1910.1|1925.9|1911.1|1926.4|1911.6|1924.4|1909.6|9
1738799770000|2025-02-05 23:56:10|1926.4|1911.6|1925.9|1911.1|1926.4|1911.6|1925.9|1911.1|4
1738799780000|2025-02-05 23:56:20|1926.4|1911.6|1927.4|1912.6|1927.4|1912.6|1926.4|1911.6|7
1738799790000|2025-02-05 23:56:30|1927.9|1913.1|1927.4|1912.6|1927.9|1913.1|1927.4|1912.6|2
1738799800000|2025-02-05 23:56:40|1927.9|1913.1|1929.4|1914.6|1929.4|1914.6|1927.9|1913.1|4
1738799810000|2025-02-05 23:56:50|1928.9|1914.1|1928.9|1914.1|1928.9|1914.1|1928.4|1913.6|3
1738799820000|2025-02-05 23:57:00|1928.4|1913.6|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|5
1738799830000|2025-02-05 23:57:10|1928.9|1914.1|1927.9|1913.1|1928.9|1914.1|1927.9|1913.1|3
1738799840000|2025-02-05 23:57:20|1928.4|1913.6|1927.9|1913.1|1928.4|1913.6|1927.9|1913.1|4
1738799850000|2025-02-05 23:57:30|1926.9|1912.1|1925.4|1910.6|1926.9|1912.1|1925.4|1910.6|6
1738799860000|2025-02-05 23:57:40|1925.9|1911.1|1925.4|1910.6|1925.9|1911.1|1925.4|1910.6|2
1738799870000|2025-02-05 23:57:50|1925.9|1911.1|1926.4|1911.6|1926.4|1911.6|1925.9|1911.1|2
1738799880000|2025-02-05 23:58:00|1925.4|1910.6|1926.4|1911.6|1926.4|1911.6|1925.4|1910.6|5
1738799900000|2025-02-05 23:58:20|1925.9|1911.1|1925.4|1910.6|1925.9|1911.1|1925.4|1910.6|2
1738799910000|2025-02-05 23:58:30|1925.9|1911.1|1925.4|1910.6|1925.9|1911.1|1925.4|1910.6|2
1738799920000|2025-02-05 23:58:40|1925.9|1911.1|1925.4|1910.6|1925.9|1911.1|1925.4|1910.6|2
1738799950000|2025-02-05 23:59:10|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1924.4|1909.6|5
1738799960000|2025-02-05 23:59:20|1925.4|1910.6|1924.9|1910.1|1925.4|1910.6|1924.4|1909.6|4
1738799970000|2025-02-05 23:59:30|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1
1738799980000|2025-02-05 23:59:40|1924.9|1910.1|1925.9|1911.1|1925.9|1911.1|1924.9|1910.1|3
1738799990000|2025-02-05 23:59:50|1926.4|1911.6|1925.9|1911.1|1926.4|1911.6|1925.9|1911.1|4
1738800000000|2025-02-06 00:00:00|1925.4|1910.6|1923.4|1908.6|1925.4|1910.6|1923.4|1908.6|8
1738800010000|2025-02-06 00:00:10|1922.9|1908.1|1926.9|1912.1|1926.9|1912.1|1922.9|1908.1|16
1738800020000|2025-02-06 00:00:20|1927.4|1912.6|1927.9|1913.1|1927.9|1913.1|1926.9|1912.1|8
1738800030000|2025-02-06 00:00:30|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1
1738800040000|2025-02-06 00:00:40|1927.9|1913.1|1929.4|1914.6|1929.4|1914.6|1927.9|1913.1|8
1738800050000|2025-02-06 00:00:50|1930.4|1915.6|1933.4|1918.6|1933.4|1918.6|1930.4|1915.6|6
1738800060000|2025-02-06 00:01:00|1933.9|1919.1|1935.4|1920.6|1935.9|1921.1|1933.4|1918.6|6
1738800070000|2025-02-06 00:01:10|1935.9|1921.1|1936.9|1922.1|1936.9|1922.1|1935.9|1921.1|2
1738800080000|2025-02-06 00:01:20|1937.4|1922.6|1937.4|1922.6|1937.9|1923.1|1937.4|1922.6|3
1738800090000|2025-02-06 00:01:30|1936.9|1922.1|1937.4|1922.6|1937.9|1923.1|1936.9|1922.1|4
1738800100000|2025-02-06 00:01:40|1936.9|1922.1|1937.4|1922.6|1937.4|1922.6|1935.9|1921.1|10
1738800110000|2025-02-06 00:01:50|1936.9|1922.1|1934.4|1919.6|1936.9|1922.1|1934.4|1919.6|10
1738800120000|2025-02-06 00:02:00|1933.9|1919.1|1931.9|1917.1|1933.9|1919.1|1931.9|1917.1|9
1738800130000|2025-02-06 00:02:10|1930.9|1916.1|1929.9|1915.1|1930.9|1916.1|1929.9|1915.1|5
1738800140000|2025-02-06 00:02:20|1930.4|1915.6|1930.9|1916.1|1931.9|1917.1|1930.4|1915.6|10
1738800150000|2025-02-06 00:02:30|1930.4|1915.6|1928.9|1914.1|1930.4|1915.6|1928.9|1914.1|8
1738800160000|2025-02-06 00:02:40|1929.4|1914.6|1929.9|1915.1|1930.9|1916.1|1929.4|1914.6|6
1738800170000|2025-02-06 00:02:50|1929.4|1914.6|1928.9|1914.1|1930.4|1915.6|1928.9|1914.1|8
1738800180000|2025-02-06 00:03:00|1928.4|1913.6|1932.4|1917.6|1932.9|1918.1|1928.4|1913.6|10
1738800190000|2025-02-06 00:03:10|1931.9|1917.1|1930.4|1915.6|1932.4|1917.6|1930.4|1915.6|10
1738800200000|2025-02-06 00:03:20|1930.9|1916.1|1933.9|1919.1|1933.9|1919.1|1930.4|1915.6|11
1738800210000|2025-02-06 00:03:30|1934.4|1919.6|1934.4|1919.6|1935.4|1920.6|1933.9|1919.1|7
1738800220000|2025-02-06 00:03:40|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1932.9|1918.1|5
1738800230000|2025-02-06 00:03:50|1934.4|1919.6|1935.9|1921.1|1936.4|1921.6|1934.4|1919.6|5
1738800240000|2025-02-06 00:04:00|1935.4|1920.6|1936.9|1922.1|1936.9|1922.1|1933.9|1919.1|11
1738800250000|2025-02-06 00:04:10|1937.4|1922.6|1936.9|1922.1|1937.4|1922.6|1936.4|1921.6|4
1738800270000|2025-02-06 00:04:30|1937.4|1922.6|1937.9|1923.1|1937.9|1923.1|1937.4|1922.6|2
1738800280000|2025-02-06 00:04:40|1937.4|1922.6|1937.9|1923.1|1937.9|1923.1|1937.4|1922.6|2
1738800290000|2025-02-06 00:04:50|1938.9|1924.1|1941.9|1927.1|1941.9|1927.1|1938.9|1924.1|6
1738800310000|2025-02-06 00:05:10|1941.4|1926.6|1941.9|1927.1|1941.9|1927.1|1940.9|1926.1|4
1738800330000|2025-02-06 00:05:30|1941.4|1926.6|1940.9|1926.1|1941.9|1927.1|1939.4|1924.6|9
1738800340000|2025-02-06 00:05:40|1941.4|1926.6|1941.9|1927.1|1941.9|1927.1|1940.9|1926.1|4
1738800370000|2025-02-06 00:06:10|1941.4|1926.6|1940.9|1926.1|1941.4|1926.6|1939.9|1925.1|6
1738800380000|2025-02-06 00:06:20|1940.4|1925.6|1939.4|1924.6|1940.4|1925.6|1939.4|1924.6|3
1738800390000|2025-02-06 00:06:30|1939.9|1925.1|1942.9|1928.1|1942.9|1928.1|1939.9|1925.1|6
1738800400000|2025-02-06 00:06:40|1943.4|1928.6|1943.9|1929.1|1943.9|1929.1|1943.4|1928.6|2
1738800410000|2025-02-06 00:06:50|1943.4|1928.6|1941.4|1926.6|1943.4|1928.6|1941.4|1926.6|9
1738800420000|2025-02-06 00:07:00|1940.9|1926.1|1941.4|1926.6|1941.9|1927.1|1940.4|1925.6|10
1738800430000|2025-02-06 00:07:10|1940.9|1926.1|1938.9|1924.1|1940.9|1926.1|1938.4|1923.6|11
1738800440000|2025-02-06 00:07:20|1938.4|1923.6|1938.9|1924.1|1938.9|1924.1|1937.4|1922.6|7
1738800450000|2025-02-06 00:07:30|1938.4|1923.6|1939.9|1925.1|1939.9|1925.1|1937.9|1923.1|8
1738800460000|2025-02-06 00:07:40|1940.4|1925.6|1939.4|1924.6|1941.4|1926.6|1939.4|1924.6|7
1738800470000|2025-02-06 00:07:50|1939.9|1925.1|1938.4|1923.6|1939.9|1925.1|1938.4|1923.6|6
1738800480000|2025-02-06 00:08:00|1938.9|1924.1|1938.9|1924.1|1939.9|1925.1|1937.9|1923.1|9
1738800490000|2025-02-06 00:08:10|1938.4|1923.6|1937.4|1922.6|1938.4|1923.6|1936.9|1922.1|9
1738800500000|2025-02-06 00:08:20|1938.4|1923.6|1938.4|1923.6|1938.4|1923.6|1937.9|1923.1|5
1738800510000|2025-02-06 00:08:30|1938.9|1924.1|1936.9|1922.1|1938.9|1924.1|1936.4|1921.6|7
1738800520000|2025-02-06 00:08:40|1937.4|1922.6|1936.9|1922.1|1937.4|1922.6|1935.4|1920.6|8
1738800530000|2025-02-06 00:08:50|1936.4|1921.6|1937.4|1922.6|1937.4|1922.6|1936.4|1921.6|3
1738800540000|2025-02-06 00:09:00|1936.9|1922.1|1936.4|1921.6|1936.9|1922.1|1936.4|1921.6|2
1738800550000|2025-02-06 00:09:10|1935.4|1920.6|1935.9|1921.1|1935.9|1921.1|1934.4|1919.6|8
1738800560000|2025-02-06 00:09:20|1936.4|1921.6|1935.9|1921.1|1936.9|1922.1|1935.9|1921.1|4
1738800570000|2025-02-06 00:09:30|1935.4|1920.6|1935.9|1921.1|1936.4|1921.6|1935.4|1920.6|4
1738800580000|2025-02-06 00:09:40|1935.4|1920.6|1935.4|1920.6|1935.4|1920.6|1933.9|1919.1|7
1738800590000|2025-02-06 00:09:50|1934.9|1920.1|1935.4|1920.6|1935.9|1921.1|1934.4|1919.6|6
1738800600000|2025-02-06 00:10:00|1935.9|1921.1|1935.9|1921.1|1936.4|1921.6|1935.9|1921.1|5
1738800610000|2025-02-06 00:10:10|1935.4|1920.6|1934.9|1920.1|1935.9|1921.1|1934.4|1919.6|7
1738800620000|2025-02-06 00:10:20|1935.4|1920.6|1935.9|1921.1|1936.9|1922.1|1935.4|1920.6|6
1738800630000|2025-02-06 00:10:30|1936.4|1921.6|1935.4|1920.6|1936.9|1922.1|1935.4|1920.6|5
1738800640000|2025-02-06 00:10:40|1935.9|1921.1|1935.9|1921.1|1935.9|1921.1|1935.9|1921.1|1
1738800650000|2025-02-06 00:10:50|1936.4|1921.6|1937.9|1923.1|1937.9|1923.1|1936.4|1921.6|4
1738800660000|2025-02-06 00:11:00|1937.4|1922.6|1940.9|1926.1|1940.9|1926.1|1937.4|1922.6|4
1738800670000|2025-02-06 00:11:10|1940.4|1925.6|1939.9|1925.1|1940.4|1925.6|1939.9|1925.1|4
1738800680000|2025-02-06 00:11:20|1940.9|1926.1|1939.9|1925.1|1941.4|1926.6|1939.9|1925.1|4
1738800690000|2025-02-06 00:11:30|1940.4|1925.6|1939.4|1924.6|1940.9|1926.1|1939.4|1924.6|7
1738800700000|2025-02-06 00:11:40|1938.4|1923.6|1938.4|1923.6|1938.4|1923.6|1937.9|1923.1|3
1738800710000|2025-02-06 00:11:50|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1738800720000|2025-02-06 00:12:00|1938.4|1923.6|1938.9|1924.1|1939.4|1924.6|1938.4|1923.6|4
1738800730000|2025-02-06 00:12:10|1939.4|1924.6|1939.9|1925.1|1939.9|1925.1|1938.9|1924.1|4
1738800740000|2025-02-06 00:12:20|1939.4|1924.6|1941.4|1926.6|1941.4|1926.6|1939.4|1924.6|6
1738800750000|2025-02-06 00:12:30|1940.9|1926.1|1940.4|1925.6|1940.9|1926.1|1940.4|1925.6|4
1738800760000|2025-02-06 00:12:40|1939.9|1925.1|1942.4|1927.6|1942.9|1928.1|1939.9|1925.1|6
1738800770000|2025-02-06 00:12:50|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.9|1928.1|2
1738800780000|2025-02-06 00:13:00|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1942.4|1927.6|7
1738800790000|2025-02-06 00:13:10|1942.4|1927.6|1941.9|1927.1|1942.4|1927.6|1941.9|1927.1|2
1738800800000|2025-02-06 00:13:20|1942.4|1927.6|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|3
1738800810000|2025-02-06 00:13:30|1942.9|1928.1|1942.4|1927.6|1942.9|1928.1|1941.9|1927.1|4
1738800820000|2025-02-06 00:13:40|1942.9|1928.1|1943.9|1929.1|1943.9|1929.1|1942.9|1928.1|3
1738800830000|2025-02-06 00:13:50|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1
1738800860000|2025-02-06 00:14:20|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1
1738800870000|2025-02-06 00:14:30|1944.9|1930.1|1945.9|1931.1|1945.9|1931.1|1944.9|1930.1|3
1738800880000|2025-02-06 00:14:40|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1
1738800890000|2025-02-06 00:14:50|1944.9|1930.1|1942.9|1928.1|1944.9|1930.1|1942.4|1927.6|8
1738800900000|2025-02-06 00:15:00|1942.4|1927.6|1944.9|1930.1|1944.9|1930.1|1942.4|1927.6|9
1738800910000|2025-02-06 00:15:10|1944.4|1929.6|1943.9|1929.1|1944.4|1929.6|1942.9|1928.1|5
1738800920000|2025-02-06 00:15:20|1943.4|1928.6|1943.9|1929.1|1943.9|1929.1|1943.4|1928.6|4
1738800930000|2025-02-06 00:15:30|1943.4|1928.6|1939.9|1925.1|1943.4|1928.6|1939.9|1925.1|8
1738800940000|2025-02-06 00:15:40|1939.4|1924.6|1939.9|1925.1|1939.9|1925.1|1939.4|1924.6|2
1738800950000|2025-02-06 00:15:50|1938.9|1924.1|1940.4|1925.6|1940.4|1925.6|1938.4|1923.6|6
1738800960000|2025-02-06 00:16:00|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1938.9|1924.1|7
1738800970000|2025-02-06 00:16:10|1939.4|1924.6|1939.4|1924.6|1939.9|1925.1|1939.4|1924.6|3
1738800980000|2025-02-06 00:16:20|1939.9|1925.1|1939.9|1925.1|1940.4|1925.6|1939.4|1924.6|5
1738800990000|2025-02-06 00:16:30|1940.4|1925.6|1941.9|1927.1|1941.9|1927.1|1940.4|1925.6|8
1738801000000|2025-02-06 00:16:40|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1940.9|1926.1|3
1738801010000|2025-02-06 00:16:50|1940.9|1926.1|1942.9|1928.1|1942.9|1928.1|1940.4|1925.6|7
1738801020000|2025-02-06 00:17:00|1943.4|1928.6|1943.9|1929.1|1944.4|1929.6|1943.4|1928.6|10
1738801030000|2025-02-06 00:17:10|1942.9|1928.1|1944.9|1930.1|1944.9|1930.1|1942.9|1928.1|5
1738801040000|2025-02-06 00:17:20|1945.4|1930.6|1945.9|1931.1|1945.9|1931.1|1944.4|1929.6|6
1738801050000|2025-02-06 00:17:30|1945.4|1930.6|1943.9|1929.1|1945.4|1930.6|1943.9|1929.1|3
1738801060000|2025-02-06 00:17:40|1943.4|1928.6|1942.9|1928.1|1943.4|1928.6|1942.4|1927.6|3
1738801070000|2025-02-06 00:17:50|1943.4|1928.6|1942.4|1927.6|1944.4|1929.6|1942.4|1927.6|6
1738801080000|2025-02-06 00:18:00|1941.9|1927.1|1941.9|1927.1|1942.4|1927.6|1941.4|1926.6|5
1738801090000|2025-02-06 00:18:10|1941.4|1926.6|1941.9|1927.1|1941.9|1927.1|1939.9|1925.1|9
1738801100000|2025-02-06 00:18:20|1942.4|1927.6|1942.4|1927.6|1942.9|1928.1|1941.4|1926.6|9
1738801110000|2025-02-06 00:18:30|1943.4|1928.6|1944.4|1929.6|1944.4|1929.6|1942.9|1928.1|9
1738801120000|2025-02-06 00:18:40|1944.9|1930.1|1943.9|1929.1|1944.9|1930.1|1943.4|1928.6|4
1738801130000|2025-02-06 00:18:50|1944.4|1929.6|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|5
1738801140000|2025-02-06 00:19:00|1944.9|1930.1|1942.4|1927.6|1944.9|1930.1|1942.4|1927.6|10
1738801150000|2025-02-06 00:19:10|1942.9|1928.1|1942.4|1927.6|1942.9|1928.1|1942.4|1927.6|2
1738801160000|2025-02-06 00:19:20|1942.9|1928.1|1942.4|1927.6|1943.4|1928.6|1942.4|1927.6|6
1738801170000|2025-02-06 00:19:30|1941.9|1927.1|1940.9|1926.1|1941.9|1927.1|1939.9|1925.1|9
1738801180000|2025-02-06 00:19:40|1941.4|1926.6|1940.4|1925.6|1941.4|1926.6|1940.4|1925.6|5
1738801190000|2025-02-06 00:19:50|1939.9|1925.1|1941.4|1926.6|1941.4|1926.6|1939.4|1924.6|6
1738801200000|2025-02-06 00:20:00|1941.9|1927.1|1941.4|1926.6|1941.9|1927.1|1941.4|1926.6|6
1738801210000|2025-02-06 00:20:10|1941.9|1927.1|1940.9|1926.1|1941.9|1927.1|1940.9|1926.1|7
1738801220000|2025-02-06 00:20:20|1941.4|1926.6|1942.4|1927.6|1942.4|1927.6|1940.9|1926.1|5
1738801230000|2025-02-06 00:20:30|1943.4|1928.6|1944.9|1930.1|1944.9|1930.1|1942.9|1928.1|6
1738801240000|2025-02-06 00:20:40|1945.4|1930.6|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|3
1738801250000|2025-02-06 00:20:50|1944.9|1930.1|1945.9|1931.1|1945.9|1931.1|1944.9|1930.1|5
1738801260000|2025-02-06 00:21:00|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1
1738801270000|2025-02-06 00:21:10|1946.4|1931.6|1946.9|1932.1|1947.4|1932.6|1946.4|1931.6|6
1738801280000|2025-02-06 00:21:20|1946.4|1931.6|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|3
1738801290000|2025-02-06 00:21:30|1944.9|1930.1|1942.9|1928.1|1944.9|1930.1|1942.9|1928.1|4
1738801300000|2025-02-06 00:21:40|1942.4|1927.6|1942.4|1927.6|1942.9|1928.1|1942.4|1927.6|3
1738801310000|2025-02-06 00:21:50|1941.4|1926.6|1942.9|1928.1|1942.9|1928.1|1940.9|1926.1|8
1738801320000|2025-02-06 00:22:00|1943.4|1928.6|1944.4|1929.6|1944.4|1929.6|1942.9|1928.1|6
1738801340000|2025-02-06 00:22:20|1944.9|1930.1|1946.9|1932.1|1946.9|1932.1|1944.9|1930.1|5
1738801350000|2025-02-06 00:22:30|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1738801360000|2025-02-06 00:22:40|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|4
1738801370000|2025-02-06 00:22:50|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1
1738801380000|2025-02-06 00:23:00|1945.4|1930.6|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|3
1738801390000|2025-02-06 00:23:10|1943.9|1929.1|1942.4|1927.6|1943.9|1929.1|1942.4|1927.6|4
1738801400000|2025-02-06 00:23:20|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1942.4|1927.6|5
1738801410000|2025-02-06 00:23:30|1943.4|1928.6|1943.9|1929.1|1943.9|1929.1|1943.4|1928.6|4
1738801420000|2025-02-06 00:23:40|1943.4|1928.6|1939.9|1925.1|1943.4|1928.6|1939.9|1925.1|6
1738801430000|2025-02-06 00:23:50|1940.4|1925.6|1941.9|1927.1|1941.9|1927.1|1940.4|1925.6|6
1738801440000|2025-02-06 00:24:00|1941.4|1926.6|1942.9|1928.1|1942.9|1928.1|1941.4|1926.6|4
1738801450000|2025-02-06 00:24:10|1943.4|1928.6|1943.9|1929.1|1943.9|1929.1|1943.4|1928.6|4
1738801460000|2025-02-06 00:24:20|1943.4|1928.6|1942.9|1928.1|1943.9|1929.1|1942.9|1928.1|6
1738801470000|2025-02-06 00:24:30|1943.4|1928.6|1943.9|1929.1|1944.4|1929.6|1943.4|1928.6|6
1738801480000|2025-02-06 00:24:40|1943.4|1928.6|1942.9|1928.1|1943.4|1928.6|1942.9|1928.1|2
1738801490000|2025-02-06 00:24:50|1942.4|1927.6|1940.9|1926.1|1942.4|1927.6|1940.4|1925.6|6
1738801500000|2025-02-06 00:25:00|1941.4|1926.6|1940.9|1926.1|1941.4|1926.6|1940.4|1925.6|6
1738801510000|2025-02-06 00:25:10|1939.9|1925.1|1939.9|1925.1|1940.4|1925.6|1939.9|1925.1|3
1738801520000|2025-02-06 00:25:20|1940.4|1925.6|1940.9|1926.1|1941.4|1926.6|1940.4|1925.6|6
1738801530000|2025-02-06 00:25:30|1939.9|1925.1|1940.4|1925.6|1940.4|1925.6|1939.9|1925.1|2
1738801550000|2025-02-06 00:25:50|1939.9|1925.1|1940.4|1925.6|1940.4|1925.6|1939.9|1925.1|2
1738801560000|2025-02-06 00:26:00|1940.9|1926.1|1941.4|1926.6|1941.4|1926.6|1939.9|1925.1|8
1738801570000|2025-02-06 00:26:10|1940.9|1926.1|1940.4|1925.6|1940.9|1926.1|1939.4|1924.6|6
1738801580000|2025-02-06 00:26:20|1939.9|1925.1|1940.4|1925.6|1940.4|1925.6|1939.4|1924.6|6
1738801590000|2025-02-06 00:26:30|1940.9|1926.1|1940.4|1925.6|1940.9|1926.1|1940.4|1925.6|4
1738801600000|2025-02-06 00:26:40|1940.9|1926.1|1940.9|1926.1|1941.4|1926.6|1940.4|1925.6|5
1738801610000|2025-02-06 00:26:50|1940.4|1925.6|1939.4|1924.6|1940.4|1925.6|1939.4|1924.6|3
1738801620000|2025-02-06 00:27:00|1938.9|1924.1|1939.4|1924.6|1939.9|1925.1|1938.9|1924.1|4
1738801630000|2025-02-06 00:27:10|1938.9|1924.1|1937.9|1923.1|1938.9|1924.1|1937.9|1923.1|3
1738801640000|2025-02-06 00:27:20|1938.4|1923.6|1937.9|1923.1|1938.4|1923.6|1936.4|1921.6|10
1738801650000|2025-02-06 00:27:30|1938.4|1923.6|1939.4|1924.6|1940.4|1925.6|1938.4|1923.6|8
1738801660000|2025-02-06 00:27:40|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1939.4|1924.6|3
1738801670000|2025-02-06 00:27:50|1939.4|1924.6|1939.4|1924.6|1939.9|1925.1|1939.4|1924.6|3
1738801680000|2025-02-06 00:28:00|1938.9|1924.1|1938.9|1924.1|1938.9|1924.1|1938.9|1924.1|1
1738801690000|2025-02-06 00:28:10|1938.4|1923.6|1937.4|1922.6|1938.9|1924.1|1937.4|1922.6|4
1738801700000|2025-02-06 00:28:20|1937.9|1923.1|1936.9|1922.1|1937.9|1923.1|1936.9|1922.1|3
1738801710000|2025-02-06 00:28:30|1936.4|1921.6|1934.4|1919.6|1936.4|1921.6|1934.4|1919.6|5
1738801720000|2025-02-06 00:28:40|1934.9|1920.1|1935.4|1920.6|1936.4|1921.6|1934.9|1920.1|6
1738801730000|2025-02-06 00:28:50|1934.9|1920.1|1934.4|1919.6|1934.9|1920.1|1934.4|1919.6|2
1738801740000|2025-02-06 00:29:00|1934.9|1920.1|1935.9|1921.1|1935.9|1921.1|1934.9|1920.1|3
1738801750000|2025-02-06 00:29:10|1935.4|1920.6|1937.4|1922.6|1937.4|1922.6|1935.4|1920.6|5
1738801760000|2025-02-06 00:29:20|1937.9|1923.1|1939.4|1924.6|1939.4|1924.6|1937.4|1922.6|10
1738801770000|2025-02-06 00:29:30|1938.9|1924.1|1937.9|1923.1|1938.9|1924.1|1937.9|1923.1|3
1738801800000|2025-02-06 00:30:00|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1
1738801810000|2025-02-06 00:30:10|1936.9|1922.1|1938.4|1923.6|1938.4|1923.6|1936.4|1921.6|10
1738801820000|2025-02-06 00:30:20|1937.9|1923.1|1935.4|1920.6|1937.9|1923.1|1935.4|1920.6|5
1738801830000|2025-02-06 00:30:30|1935.9|1921.1|1934.9|1920.1|1935.9|1921.1|1934.9|1920.1|5
1738801850000|2025-02-06 00:30:50|1935.4|1920.6|1934.9|1920.1|1935.4|1920.6|1934.9|1920.1|2
1738801860000|2025-02-06 00:31:00|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1
1738801870000|2025-02-06 00:31:10|1934.9|1920.1|1936.4|1921.6|1936.4|1921.6|1934.4|1919.6|8
1738801880000|2025-02-06 00:31:20|1935.9|1921.1|1935.9|1921.1|1935.9|1921.1|1935.9|1921.1|1
1738801890000|2025-02-06 00:31:30|1935.4|1920.6|1934.4|1919.6|1935.4|1920.6|1933.4|1918.6|12
1738801900000|2025-02-06 00:31:40|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1933.4|1918.6|2
1738801910000|2025-02-06 00:31:50|1932.9|1918.1|1932.9|1918.1|1932.9|1918.1|1932.9|1918.1|1
1738801940000|2025-02-06 00:32:20|1933.4|1918.6|1933.9|1919.1|1933.9|1919.1|1933.4|1918.6|6
1738801950000|2025-02-06 00:32:30|1934.4|1919.6|1933.4|1918.6|1934.4|1919.6|1932.9|1918.1|5
1738801960000|2025-02-06 00:32:40|1933.9|1919.1|1932.9|1918.1|1934.4|1919.6|1932.4|1917.6|7
1738801970000|2025-02-06 00:32:50|1933.4|1918.6|1934.4|1919.6|1934.4|1919.6|1933.4|1918.6|2
1738801980000|2025-02-06 00:33:00|1934.9|1920.1|1934.4|1919.6|1934.9|1920.1|1934.4|1919.6|2
1738801990000|2025-02-06 00:33:10|1934.9|1920.1|1936.9|1922.1|1936.9|1922.1|1934.9|1920.1|7
1738802000000|2025-02-06 00:33:20|1936.4|1921.6|1938.4|1923.6|1938.4|1923.6|1936.4|1921.6|8
1738802010000|2025-02-06 00:33:30|1937.9|1923.1|1937.9|1923.1|1938.4|1923.6|1937.9|1923.1|3
1738802020000|2025-02-06 00:33:40|1937.4|1922.6|1936.9|1922.1|1937.4|1922.6|1936.9|1922.1|2
1738802040000|2025-02-06 00:34:00|1937.4|1922.6|1937.9|1923.1|1937.9|1923.1|1936.9|1922.1|6
1738802050000|2025-02-06 00:34:10|1937.4|1922.6|1937.4|1922.6|1937.9|1923.1|1937.4|1922.6|5
1738802060000|2025-02-06 00:34:20|1936.9|1922.1|1937.9|1923.1|1937.9|1923.1|1936.4|1921.6|4
1738802070000|2025-02-06 00:34:30|1937.4|1922.6|1936.4|1921.6|1937.4|1922.6|1936.4|1921.6|3
1738802080000|2025-02-06 00:34:40|1935.9|1921.1|1934.9|1920.1|1935.9|1921.1|1934.9|1920.1|3
1738802090000|2025-02-06 00:34:50|1934.4|1919.6|1934.9|1920.1|1934.9|1920.1|1934.4|1919.6|4
1738802110000|2025-02-06 00:35:10|1934.4|1919.6|1934.9|1920.1|1934.9|1920.1|1934.4|1919.6|2
1738802120000|2025-02-06 00:35:20|1934.4|1919.6|1934.9|1920.1|1934.9|1920.1|1934.4|1919.6|2
1738802130000|2025-02-06 00:35:30|1935.4|1920.6|1936.9|1922.1|1936.9|1922.1|1935.4|1920.6|4
1738802140000|2025-02-06 00:35:40|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1738802150000|2025-02-06 00:35:50|1937.4|1922.6|1934.9|1920.1|1937.9|1923.1|1934.9|1920.1|9
1738802160000|2025-02-06 00:36:00|1934.4|1919.6|1934.9|1920.1|1934.9|1920.1|1934.4|1919.6|2
1738802170000|2025-02-06 00:36:10|1935.4|1920.6|1936.4|1921.6|1936.4|1921.6|1934.9|1920.1|5
1738802180000|2025-02-06 00:36:20|1936.9|1922.1|1937.9|1923.1|1937.9|1923.1|1936.9|1922.1|7
1738802190000|2025-02-06 00:36:30|1937.4|1922.6|1937.9|1923.1|1937.9|1923.1|1937.4|1922.6|8
1738802200000|2025-02-06 00:36:40|1938.4|1923.6|1938.4|1923.6|1938.9|1924.1|1937.9|1923.1|5
1738802210000|2025-02-06 00:36:50|1937.9|1923.1|1938.4|1923.6|1938.4|1923.6|1937.9|1923.1|2
1738802220000|2025-02-06 00:37:00|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1738802230000|2025-02-06 00:37:10|1938.4|1923.6|1939.9|1925.1|1939.9|1925.1|1938.4|1923.6|3
1738802240000|2025-02-06 00:37:20|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|2
1738802250000|2025-02-06 00:37:30|1938.9|1924.1|1938.4|1923.6|1939.4|1924.6|1938.4|1923.6|3
1738802260000|2025-02-06 00:37:40|1937.9|1923.1|1937.4|1922.6|1937.9|1923.1|1937.4|1922.6|2
1738802270000|2025-02-06 00:37:50|1936.9|1922.1|1937.9|1923.1|1937.9|1923.1|1936.4|1921.6|5
1738802280000|2025-02-06 00:38:00|1938.4|1923.6|1937.9|1923.1|1938.4|1923.6|1937.9|1923.1|2
1738802290000|2025-02-06 00:38:10|1938.4|1923.6|1938.4|1923.6|1939.4|1924.6|1938.4|1923.6|5
1738802300000|2025-02-06 00:38:20|1937.9|1923.1|1938.9|1924.1|1938.9|1924.1|1937.9|1923.1|2
1738802310000|2025-02-06 00:38:30|1938.4|1923.6|1937.9|1923.1|1938.4|1923.6|1937.9|1923.1|2
1738802320000|2025-02-06 00:38:40|1938.4|1923.6|1938.9|1924.1|1939.4|1924.6|1938.4|1923.6|6
1738802330000|2025-02-06 00:38:50|1938.4|1923.6|1937.9|1923.1|1938.4|1923.6|1937.9|1923.1|2
1738802340000|2025-02-06 00:39:00|1937.4|1922.6|1936.9|1922.1|1937.4|1922.6|1935.9|1921.1|9
1738802350000|2025-02-06 00:39:10|1936.4|1921.6|1937.4|1922.6|1937.9|1923.1|1936.4|1921.6|5
1738802370000|2025-02-06 00:39:30|1937.9|1923.1|1937.4|1922.6|1937.9|1923.1|1937.4|1922.6|4
1738802380000|2025-02-06 00:39:40|1937.9|1923.1|1936.9|1922.1|1937.9|1923.1|1936.9|1922.1|5
1738802390000|2025-02-06 00:39:50|1935.9|1921.1|1935.4|1920.6|1935.9|1921.1|1935.4|1920.6|2
1738802400000|2025-02-06 00:40:00|1935.9|1921.1|1935.9|1921.1|1935.9|1921.1|1935.4|1920.6|3
1738802410000|2025-02-06 00:40:10|1936.4|1921.6|1934.4|1919.6|1936.4|1921.6|1934.4|1919.6|5
1738802420000|2025-02-06 00:40:20|1934.9|1920.1|1933.9|1919.1|1934.9|1920.1|1933.9|1919.1|3
1738802430000|2025-02-06 00:40:30|1934.4|1919.6|1933.9|1919.1|1934.4|1919.6|1933.9|1919.1|2
1738802440000|2025-02-06 00:40:40|1934.4|1919.6|1934.9|1920.1|1934.9|1920.1|1934.4|1919.6|2
1738802450000|2025-02-06 00:40:50|1934.4|1919.6|1933.9|1919.1|1934.9|1920.1|1933.9|1919.1|6
1738802460000|2025-02-06 00:41:00|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1
1738802470000|2025-02-06 00:41:10|1934.9|1920.1|1934.4|1919.6|1934.9|1920.1|1933.9|1919.1|4
1738802480000|2025-02-06 00:41:20|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1933.4|1918.6|2
1738802490000|2025-02-06 00:41:30|1932.9|1918.1|1931.9|1917.1|1932.9|1918.1|1931.9|1917.1|2
1738802500000|2025-02-06 00:41:40|1932.4|1917.6|1931.9|1917.1|1932.4|1917.6|1931.9|1917.1|2
1738802510000|2025-02-06 00:41:50|1932.4|1917.6|1932.9|1918.1|1933.4|1918.6|1932.4|1917.6|4
1738802520000|2025-02-06 00:42:00|1932.4|1917.6|1932.9|1918.1|1933.4|1918.6|1932.4|1917.6|6
1738802530000|2025-02-06 00:42:10|1932.4|1917.6|1932.4|1917.6|1932.9|1918.1|1932.4|1917.6|3
1738802540000|2025-02-06 00:42:20|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.9|1917.1|2
1738802560000|2025-02-06 00:42:40|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|2
1738802570000|2025-02-06 00:42:50|1931.9|1917.1|1932.4|1917.6|1932.9|1918.1|1931.9|1917.1|4
1738802580000|2025-02-06 00:43:00|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.4|1916.6|4
1738802590000|2025-02-06 00:43:10|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|2
1738802600000|2025-02-06 00:43:20|1930.9|1916.1|1931.4|1916.6|1931.9|1917.1|1930.9|1916.1|4
1738802610000|2025-02-06 00:43:30|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1
1738802620000|2025-02-06 00:43:40|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1930.9|1916.1|5
1738802630000|2025-02-06 00:43:50|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1
1738802640000|2025-02-06 00:44:00|1932.4|1917.6|1930.9|1916.1|1932.4|1917.6|1930.9|1916.1|4
1738802650000|2025-02-06 00:44:10|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1
1738802660000|2025-02-06 00:44:20|1930.9|1916.1|1931.9|1917.1|1931.9|1917.1|1930.4|1915.6|5
1738802670000|2025-02-06 00:44:30|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1
1738802680000|2025-02-06 00:44:40|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1
1738802700000|2025-02-06 00:45:00|1932.4|1917.6|1931.9|1917.1|1932.4|1917.6|1931.9|1917.1|2
1738802710000|2025-02-06 00:45:10|1931.4|1916.6|1930.4|1915.6|1931.9|1917.1|1930.4|1915.6|5
1738802730000|2025-02-06 00:45:30|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1
1738802750000|2025-02-06 00:45:50|1927.9|1913.1|1926.4|1911.6|1927.9|1913.1|1926.4|1911.6|4
1738802760000|2025-02-06 00:46:00|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1
1738802770000|2025-02-06 00:46:10|1923.4|1908.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|3
1738802780000|2025-02-06 00:46:20|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.4|1907.6|3
1738802790000|2025-02-06 00:46:30|1923.4|1908.6|1923.9|1909.1|1923.9|1909.1|1922.9|1908.1|4
1738802800000|2025-02-06 00:46:40|1924.4|1909.6|1923.9|1909.1|1924.9|1910.1|1923.9|1909.1|4
1738802820000|2025-02-06 00:47:00|1924.4|1909.6|1924.9|1910.1|1924.9|1910.1|1924.4|1909.6|2
1738802830000|2025-02-06 00:47:10|1924.4|1909.6|1923.4|1908.6|1924.4|1909.6|1923.4|1908.6|3
1738802840000|2025-02-06 00:47:20|1922.9|1908.1|1923.9|1909.1|1923.9|1909.1|1922.9|1908.1|7
1738802850000|2025-02-06 00:47:30|1924.4|1909.6|1924.9|1910.1|1925.4|1910.6|1924.4|1909.6|6
1738802860000|2025-02-06 00:47:40|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1923.9|1909.1|3
1738802870000|2025-02-06 00:47:50|1923.9|1909.1|1924.4|1909.6|1924.4|1909.6|1923.9|1909.1|2
1738802880000|2025-02-06 00:48:00|1924.9|1910.1|1925.9|1911.1|1925.9|1911.1|1924.9|1910.1|3
1738802890000|2025-02-06 00:48:10|1925.4|1910.6|1924.9|1910.1|1925.4|1910.6|1924.9|1910.1|2
1738802910000|2025-02-06 00:48:30|1923.9|1909.1|1922.9|1908.1|1923.9|1909.1|1922.9|1908.1|3
1738802920000|2025-02-06 00:48:40|1922.4|1907.6|1922.9|1908.1|1922.9|1908.1|1922.4|1907.6|2
1738802940000|2025-02-06 00:49:00|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1
1738802950000|2025-02-06 00:49:10|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1
1738802980000|2025-02-06 00:49:40|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1
1738802990000|2025-02-06 00:49:50|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1
1738803000000|2025-02-06 00:50:00|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1
1738803010000|2025-02-06 00:50:10|1923.9|1909.1|1924.4|1909.6|1924.4|1909.6|1923.4|1908.6|4
1738803020000|2025-02-06 00:50:20|1924.9|1910.1|1923.9|1909.1|1925.4|1910.6|1923.9|1909.1|7
1738803030000|2025-02-06 00:50:30|1923.4|1908.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|3
1738803050000|2025-02-06 00:50:50|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|2
1738803060000|2025-02-06 00:51:00|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1922.4|1907.6|4
1738803070000|2025-02-06 00:51:10|1922.9|1908.1|1923.9|1909.1|1923.9|1909.1|1922.9|1908.1|5
1738803080000|2025-02-06 00:51:20|1924.4|1909.6|1924.9|1910.1|1925.9|1911.1|1924.4|1909.6|6
1738803090000|2025-02-06 00:51:30|1924.4|1909.6|1922.9|1908.1|1924.4|1909.6|1922.9|1908.1|8
1738803100000|2025-02-06 00:51:40|1922.4|1907.6|1922.4|1907.6|1922.9|1908.1|1922.4|1907.6|3
1738803130000|2025-02-06 00:52:10|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1922.4|1907.6|2
1738803140000|2025-02-06 00:52:20|1922.9|1908.1|1924.4|1909.6|1924.4|1909.6|1922.4|1907.6|6
1738803150000|2025-02-06 00:52:30|1925.4|1910.6|1924.4|1909.6|1925.4|1910.6|1923.9|1909.1|6
1738803160000|2025-02-06 00:52:40|1924.9|1910.1|1925.4|1910.6|1925.4|1910.6|1924.4|1909.6|4
1738803170000|2025-02-06 00:52:50|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1924.9|1910.1|1
1738803190000|2025-02-06 00:53:10|1924.4|1909.6|1923.9|1909.1|1924.4|1909.6|1923.9|1909.1|2
1738803200000|2025-02-06 00:53:20|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1
1738803210000|2025-02-06 00:53:30|1923.9|1909.1|1922.9|1908.1|1923.9|1909.1|1922.9|1908.1|3
1738803240000|2025-02-06 00:54:00|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1921.9|1907.1|2
1738803260000|2025-02-06 00:54:20|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1
1738803270000|2025-02-06 00:54:30|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1
1738803280000|2025-02-06 00:54:40|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1921.9|1907.1|2
1738803290000|2025-02-06 00:54:50|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1
1738803300000|2025-02-06 00:55:00|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|2
1738803310000|2025-02-06 00:55:10|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|2
1738803320000|2025-02-06 00:55:20|1922.9|1908.1|1923.4|1908.6|1923.9|1909.1|1922.9|1908.1|6
1738803330000|2025-02-06 00:55:30|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1922.4|1907.6|2
1738803340000|2025-02-06 00:55:40|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|2
1738803360000|2025-02-06 00:56:00|1921.9|1907.1|1923.4|1908.6|1923.4|1908.6|1921.9|1907.1|4
1738803370000|2025-02-06 00:56:10|1922.4|1907.6|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|3
1738803380000|2025-02-06 00:56:20|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|2
1738803390000|2025-02-06 00:56:30|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1922.4|1907.6|2
1738803420000|2025-02-06 00:57:00|1922.9|1908.1|1923.4|1908.6|1923.9|1909.1|1922.9|1908.1|6
1738803430000|2025-02-06 00:57:10|1922.9|1908.1|1922.9|1908.1|1923.4|1908.6|1922.9|1908.1|3
1738803440000|2025-02-06 00:57:20|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1
1738803450000|2025-02-06 00:57:30|1923.9|1909.1|1924.4|1909.6|1924.4|1909.6|1923.9|1909.1|4
1738803460000|2025-02-06 00:57:40|1923.9|1909.1|1920.4|1905.6|1923.9|1909.1|1920.4|1905.6|3
1738803470000|2025-02-06 00:57:50|1923.4|1908.6|1923.4|1908.6|1923.9|1909.1|1923.4|1908.6|3
1738803490000|2025-02-06 00:58:10|1923.9|1909.1|1923.9|1909.1|1924.4|1909.6|1923.9|1909.1|3
1738803500000|2025-02-06 00:58:20|1924.4|1909.6|1923.4|1908.6|1924.4|1909.6|1923.4|1908.6|3
1738803510000|2025-02-06 00:58:30|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|2
1738803520000|2025-02-06 00:58:40|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1
1738803540000|2025-02-06 00:59:00|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1
1738803550000|2025-02-06 00:59:10|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1
1738803560000|2025-02-06 00:59:20|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1920.4|1905.6|3
1738803570000|2025-02-06 00:59:30|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|2
1738803590000|2025-02-06 00:59:50|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|2
1738803600000|2025-02-06 01:00:00|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1922.9|1908.1|7
1738803610000|2025-02-06 01:00:10|1923.4|1908.6|1921.9|1907.1|1923.4|1908.6|1921.9|1907.1|6
1738803620000|2025-02-06 01:00:20|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1921.9|1907.1|2
1738803630000|2025-02-06 01:00:30|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1921.9|1907.1|4
1738803650000|2025-02-06 01:00:50|1920.9|1906.1|1919.9|1905.1|1920.9|1906.1|1919.9|1905.1|3
1738803660000|2025-02-06 01:01:00|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1738803670000|2025-02-06 01:01:10|1919.9|1905.1|1920.9|1906.1|1921.4|1906.6|1919.9|1905.1|10
1738803680000|2025-02-06 01:01:20|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|9
1738803690000|2025-02-06 01:01:30|1921.9|1907.1|1920.9|1906.1|1922.4|1907.6|1920.9|1906.1|5
1738803710000|2025-02-06 01:01:50|1918.9|1904.1|1919.9|1905.1|1920.9|1906.1|1918.9|1904.1|3
1738803720000|2025-02-06 01:02:00|1918.9|1904.1|1919.9|1905.1|1919.9|1905.1|1918.9|1904.1|2
1738803730000|2025-02-06 01:02:10|1918.9|1904.1|1919.9|1905.1|1919.9|1905.1|1918.9|1904.1|2
1738803750000|2025-02-06 01:02:30|1916.4|1901.6|1915.9|1901.1|1916.4|1901.6|1915.9|1901.1|2
1738803790000|2025-02-06 01:03:10|1914.9|1900.1|1913.9|1899.1|1914.9|1900.1|1913.9|1899.1|3
1738803800000|2025-02-06 01:03:20|1913.4|1898.6|1913.9|1899.1|1913.9|1899.1|1913.4|1898.6|2
1738803810000|2025-02-06 01:03:30|1914.9|1900.1|1914.9|1900.1|1915.9|1901.1|1914.9|1900.1|5
1738803820000|2025-02-06 01:03:40|1914.4|1899.6|1913.4|1898.6|1914.4|1899.6|1912.9|1898.1|10
1738803830000|2025-02-06 01:03:50|1913.9|1899.1|1913.9|1899.1|1913.9|1899.1|1912.9|1898.1|10
1738803840000|2025-02-06 01:04:00|1913.4|1898.6|1915.9|1901.1|1915.9|1901.1|1913.4|1898.6|5
1738803850000|2025-02-06 01:04:10|1916.4|1901.6|1917.9|1903.1|1918.4|1903.6|1916.4|1901.6|10
1738803860000|2025-02-06 01:04:20|1918.4|1903.6|1919.4|1904.6|1919.4|1904.6|1917.9|1903.1|11
1738803870000|2025-02-06 01:04:30|1918.4|1903.6|1918.4|1903.6|1918.9|1904.1|1916.9|1902.1|13
1738803880000|2025-02-06 01:04:40|1918.9|1904.1|1919.4|1904.6|1919.9|1905.1|1918.4|1903.6|13
1738803890000|2025-02-06 01:04:50|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.9|1904.1|6
1738803900000|2025-02-06 01:05:00|1918.9|1904.1|1917.9|1903.1|1919.9|1905.1|1917.9|1903.1|8
1738803910000|2025-02-06 01:05:10|1917.4|1902.6|1916.9|1902.1|1917.4|1902.6|1916.4|1901.6|6
1738803920000|2025-02-06 01:05:20|1916.4|1901.6|1919.4|1904.6|1919.4|1904.6|1916.4|1901.6|8
1738803930000|2025-02-06 01:05:30|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|2
1738803940000|2025-02-06 01:05:40|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1919.4|1904.6|11
1738803950000|2025-02-06 01:05:50|1920.4|1905.6|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|3
1738803960000|2025-02-06 01:06:00|1921.9|1907.1|1922.9|1908.1|1922.9|1908.1|1921.9|1907.1|3
1738803970000|2025-02-06 01:06:10|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|3
1738803990000|2025-02-06 01:06:30|1922.9|1908.1|1924.9|1910.1|1924.9|1910.1|1922.9|1908.1|3
1738804010000|2025-02-06 01:06:50|1925.4|1910.6|1926.9|1912.1|1926.9|1912.1|1925.4|1910.6|3
1738804020000|2025-02-06 01:07:00|1927.4|1912.6|1927.9|1913.1|1927.9|1913.1|1927.4|1912.6|2
1738804030000|2025-02-06 01:07:10|1928.9|1914.1|1928.9|1914.1|1928.9|1914.1|1928.9|1914.1|1
1738804040000|2025-02-06 01:07:20|1929.4|1914.6|1929.9|1915.1|1929.9|1915.1|1929.4|1914.6|2
1738804050000|2025-02-06 01:07:30|1929.4|1914.6|1929.9|1915.1|1929.9|1915.1|1929.4|1914.6|2
1738804060000|2025-02-06 01:07:40|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1
1738804070000|2025-02-06 01:07:50|1931.4|1916.6|1931.9|1917.1|1931.9|1917.1|1931.4|1916.6|4
1738804080000|2025-02-06 01:08:00|1931.4|1916.6|1931.9|1917.1|1931.9|1917.1|1930.9|1916.1|4
1738804100000|2025-02-06 01:08:20|1933.4|1918.6|1933.9|1919.1|1933.9|1919.1|1933.4|1918.6|2
1738804140000|2025-02-06 01:09:00|1934.9|1920.1|1935.4|1920.6|1935.4|1920.6|1934.9|1920.1|4
1738804150000|2025-02-06 01:09:10|1934.9|1920.1|1934.9|1920.1|1934.9|1920.1|1933.4|1918.6|4
1738804160000|2025-02-06 01:09:20|1934.4|1919.6|1933.9|1919.1|1934.4|1919.6|1933.9|1919.1|2
1738804170000|2025-02-06 01:09:30|1933.4|1918.6|1934.9|1920.1|1934.9|1920.1|1933.4|1918.6|4
1738804200000|2025-02-06 01:10:00|1935.4|1920.6|1936.9|1922.1|1936.9|1922.1|1935.4|1920.6|4
1738804210000|2025-02-06 01:10:10|1937.4|1922.6|1937.9|1923.1|1937.9|1923.1|1937.4|1922.6|2
1738804220000|2025-02-06 01:10:20|1938.9|1924.1|1938.9|1924.1|1938.9|1924.1|1938.9|1924.1|1
1738804250000|2025-02-06 01:10:50|1939.4|1924.6|1939.9|1925.1|1939.9|1925.1|1939.4|1924.6|4
1738804260000|2025-02-06 01:11:00|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1
1738804270000|2025-02-06 01:11:10|1939.9|1925.1|1938.4|1923.6|1939.9|1925.1|1938.4|1923.6|6
1738804280000|2025-02-06 01:11:20|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|4
1738804290000|2025-02-06 01:11:30|1937.9|1923.1|1936.4|1921.6|1937.9|1923.1|1936.4|1921.6|3
1738804300000|2025-02-06 01:11:40|1936.9|1922.1|1939.4|1924.6|1939.4|1924.6|1936.9|1922.1|5
1738804320000|2025-02-06 01:12:00|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|2
1738804330000|2025-02-06 01:12:10|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.9|1924.1|2
1738804340000|2025-02-06 01:12:20|1938.4|1923.6|1937.4|1922.6|1938.4|1923.6|1937.4|1922.6|3
1738804350000|2025-02-06 01:12:30|1936.9|1922.1|1935.9|1921.1|1937.4|1922.6|1935.9|1921.1|8
1738804360000|2025-02-06 01:12:40|1936.4|1921.6|1935.9|1921.1|1936.4|1921.6|1935.9|1921.1|4
1738804370000|2025-02-06 01:12:50|1936.4|1921.6|1935.9|1921.1|1936.4|1921.6|1935.9|1921.1|2
1738804380000|2025-02-06 01:13:00|1935.4|1920.6|1936.4|1921.6|1936.4|1921.6|1935.4|1920.6|6
1738804390000|2025-02-06 01:13:10|1935.9|1921.1|1936.4|1921.6|1936.4|1921.6|1935.4|1920.6|6
1738804400000|2025-02-06 01:13:20|1936.9|1922.1|1936.4|1921.6|1936.9|1922.1|1935.9|1921.1|4
1738804410000|2025-02-06 01:13:30|1936.9|1922.1|1936.4|1921.6|1936.9|1922.1|1936.4|1921.6|2
1738804420000|2025-02-06 01:13:40|1936.9|1922.1|1936.4|1921.6|1936.9|1922.1|1936.4|1921.6|2
1738804430000|2025-02-06 01:13:50|1936.9|1922.1|1936.4|1921.6|1936.9|1922.1|1936.4|1921.6|2
1738804440000|2025-02-06 01:14:00|1936.9|1922.1|1937.4|1922.6|1937.4|1922.6|1936.4|1921.6|4
1738804450000|2025-02-06 01:14:10|1936.9|1922.1|1937.4|1922.6|1937.9|1923.1|1936.9|1922.1|4
1738804460000|2025-02-06 01:14:20|1937.9|1923.1|1939.4|1924.6|1939.4|1924.6|1937.9|1923.1|4
1738804470000|2025-02-06 01:14:30|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1
1738804500000|2025-02-06 01:15:00|1938.4|1923.6|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|7
1738804510000|2025-02-06 01:15:10|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|2
1738804520000|2025-02-06 01:15:20|1937.9|1923.1|1935.9|1921.1|1937.9|1923.1|1935.4|1920.6|9
1738804530000|2025-02-06 01:15:30|1936.4|1921.6|1936.4|1921.6|1936.4|1921.6|1936.4|1921.6|1
1738804540000|2025-02-06 01:15:40|1936.9|1922.1|1937.4|1922.6|1937.4|1922.6|1936.9|1922.1|2
1738804550000|2025-02-06 01:15:50|1937.9|1923.1|1938.9|1924.1|1938.9|1924.1|1937.9|1923.1|3
1738804560000|2025-02-06 01:16:00|1938.4|1923.6|1937.9|1923.1|1938.4|1923.6|1937.9|1923.1|2
1738804570000|2025-02-06 01:16:10|1937.4|1922.6|1937.9|1923.1|1938.4|1923.6|1937.4|1922.6|6
1738804580000|2025-02-06 01:16:20|1938.4|1923.6|1938.4|1923.6|1938.4|1923.6|1937.4|1922.6|9
1738804590000|2025-02-06 01:16:30|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1937.4|1922.6|5
1738804600000|2025-02-06 01:16:40|1937.9|1923.1|1936.4|1921.6|1937.9|1923.1|1936.4|1921.6|6
1738804610000|2025-02-06 01:16:50|1936.9|1922.1|1937.9|1923.1|1937.9|1923.1|1936.9|1922.1|3
1738804620000|2025-02-06 01:17:00|1938.4|1923.6|1937.4|1922.6|1938.4|1923.6|1937.4|1922.6|5
1738804630000|2025-02-06 01:17:10|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1738804640000|2025-02-06 01:17:20|1938.4|1923.6|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|3
1738804700000|2025-02-06 01:18:20|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|4
1738804710000|2025-02-06 01:18:30|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|2
1738804720000|2025-02-06 01:18:40|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.9|1924.1|2
1738804740000|2025-02-06 01:19:00|1939.9|1925.1|1939.4|1924.6|1939.9|1925.1|1939.4|1924.6|4
1738804750000|2025-02-06 01:19:10|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1939.4|1924.6|3
1738804760000|2025-02-06 01:19:20|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1
1738804770000|2025-02-06 01:19:30|1939.9|1925.1|1941.4|1926.6|1941.9|1927.1|1939.9|1925.1|3
1738804780000|2025-02-06 01:19:40|1940.9|1926.1|1940.4|1925.6|1940.9|1926.1|1940.4|1925.6|2
1738804790000|2025-02-06 01:19:50|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1
1738804820000|2025-02-06 01:20:20|1941.9|1927.1|1943.4|1928.6|1943.4|1928.6|1941.9|1927.1|3
1738804850000|2025-02-06 01:20:50|1944.4|1929.6|1947.9|1933.1|1947.9|1933.1|1944.4|1929.6|7
1738804860000|2025-02-06 01:21:00|1948.9|1934.1|1949.9|1935.1|1949.9|1935.1|1948.9|1934.1|3
1738804870000|2025-02-06 01:21:10|1950.9|1936.1|1951.9|1937.1|1951.9|1937.1|1950.9|1936.1|5
1738804890000|2025-02-06 01:21:30|1952.9|1938.1|1953.9|1939.1|1953.9|1939.1|1952.9|1938.1|3
1738804900000|2025-02-06 01:21:40|1953.4|1938.6|1953.9|1939.1|1953.9|1939.1|1953.4|1938.6|2
1738804910000|2025-02-06 01:21:50|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1
1738804920000|2025-02-06 01:22:00|1955.4|1940.6|1957.9|1943.1|1957.9|1943.1|1955.4|1940.6|6
1738804940000|2025-02-06 01:22:20|1959.4|1944.6|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|2
1738804950000|2025-02-06 01:22:30|1960.4|1945.6|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|5
1738804960000|2025-02-06 01:22:40|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|2
1738804970000|2025-02-06 01:22:50|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1
1738804980000|2025-02-06 01:23:00|1960.4|1945.6|1960.4|1945.6|1960.9|1946.1|1959.4|1944.6|7
1738804990000|2025-02-06 01:23:10|1960.9|1946.1|1962.4|1947.6|1962.4|1947.6|1960.9|1946.1|3
1738805000000|2025-02-06 01:23:20|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1
1738805010000|2025-02-06 01:23:30|1960.9|1946.1|1962.4|1947.6|1962.4|1947.6|1960.4|1945.6|8
1738805020000|2025-02-06 01:23:40|1961.9|1947.1|1961.4|1946.6|1962.4|1947.6|1960.9|1946.1|10
1738805030000|2025-02-06 01:23:50|1960.9|1946.1|1959.4|1944.6|1960.9|1946.1|1958.9|1944.1|9
1738805040000|2025-02-06 01:24:00|1958.9|1944.1|1958.4|1943.6|1960.9|1946.1|1958.4|1943.6|13
1738805050000|2025-02-06 01:24:10|1959.4|1944.6|1957.4|1942.6|1959.4|1944.6|1956.9|1942.1|6
1738805060000|2025-02-06 01:24:20|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|2
1738805070000|2025-02-06 01:24:30|1958.4|1943.6|1957.9|1943.1|1958.4|1943.6|1957.9|1943.1|4
1738805080000|2025-02-06 01:24:40|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1738805090000|2025-02-06 01:24:50|1958.4|1943.6|1957.9|1943.1|1958.4|1943.6|1957.9|1943.1|2
1738805100000|2025-02-06 01:25:00|1956.9|1942.1|1955.4|1940.6|1956.9|1942.1|1954.4|1939.6|9
1738805110000|2025-02-06 01:25:10|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1953.9|1939.1|8
1738805120000|2025-02-06 01:25:20|1953.9|1939.1|1952.4|1937.6|1954.4|1939.6|1951.9|1937.1|14
1738805130000|2025-02-06 01:25:30|1951.9|1937.1|1952.9|1938.1|1952.9|1938.1|1951.4|1936.6|9
1738805140000|2025-02-06 01:25:40|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1738805150000|2025-02-06 01:25:50|1953.9|1939.1|1954.9|1940.1|1954.9|1940.1|1953.9|1939.1|3
1738805160000|2025-02-06 01:26:00|1954.4|1939.6|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|5
1738805180000|2025-02-06 01:26:20|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1738805190000|2025-02-06 01:26:30|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1738805200000|2025-02-06 01:26:40|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|6
1738805210000|2025-02-06 01:26:50|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|2
1738805220000|2025-02-06 01:27:00|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1952.4|1937.6|3
1738805230000|2025-02-06 01:27:10|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|9
1738805240000|2025-02-06 01:27:20|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|4
1738805250000|2025-02-06 01:27:30|1951.9|1937.1|1954.4|1939.6|1954.4|1939.6|1951.9|1937.1|6
1738805260000|2025-02-06 01:27:40|1953.9|1939.1|1953.9|1939.1|1954.4|1939.6|1953.4|1938.6|5
1738805270000|2025-02-06 01:27:50|1954.4|1939.6|1951.4|1936.6|1954.4|1939.6|1951.4|1936.6|9
1738805280000|2025-02-06 01:28:00|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1738805290000|2025-02-06 01:28:10|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1948.9|1934.1|4
1738805300000|2025-02-06 01:28:20|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1738805310000|2025-02-06 01:28:30|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1
1738805320000|2025-02-06 01:28:40|1950.4|1935.6|1950.4|1935.6|1950.9|1936.1|1949.9|1935.1|5
1738805330000|2025-02-06 01:28:50|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1
1738805340000|2025-02-06 01:29:00|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|5
1738805350000|2025-02-06 01:29:10|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1
1738805360000|2025-02-06 01:29:20|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1738805370000|2025-02-06 01:29:30|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1947.9|1933.1|4
1738805380000|2025-02-06 01:29:40|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1738805400000|2025-02-06 01:30:00|1946.9|1932.1|1946.9|1932.1|1947.4|1932.6|1946.4|1931.6|8
1738805410000|2025-02-06 01:30:10|1947.4|1932.6|1947.9|1933.1|1947.9|1933.1|1946.9|1932.1|8
1738805420000|2025-02-06 01:30:20|1947.4|1932.6|1946.4|1931.6|1947.9|1933.1|1946.4|1931.6|5
1738805430000|2025-02-06 01:30:30|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1
1738805440000|2025-02-06 01:30:40|1943.4|1928.6|1943.4|1928.6|1943.9|1929.1|1942.4|1927.6|9
1738805450000|2025-02-06 01:30:50|1943.9|1929.1|1945.9|1931.1|1945.9|1931.1|1943.9|1929.1|4
1738805460000|2025-02-06 01:31:00|1945.4|1930.6|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|3
1738805470000|2025-02-06 01:31:10|1944.9|1930.1|1943.4|1928.6|1944.9|1930.1|1942.4|1927.6|11
1738805480000|2025-02-06 01:31:20|1943.9|1929.1|1942.4|1927.6|1943.9|1929.1|1942.4|1927.6|6
1738805490000|2025-02-06 01:31:30|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|6
1738805500000|2025-02-06 01:31:40|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|4
1738805510000|2025-02-06 01:31:50|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|6
1738805520000|2025-02-06 01:32:00|1942.9|1928.1|1941.9|1927.1|1942.9|1928.1|1941.9|1927.1|3
1738805530000|2025-02-06 01:32:10|1940.4|1925.6|1939.4|1924.6|1940.4|1925.6|1938.4|1923.6|7
1738805540000|2025-02-06 01:32:20|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|2
1738805550000|2025-02-06 01:32:30|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1738805580000|2025-02-06 01:33:00|1938.4|1923.6|1938.4|1923.6|1938.4|1923.6|1937.9|1923.1|3
1738805590000|2025-02-06 01:33:10|1938.9|1924.1|1938.4|1923.6|1939.4|1924.6|1938.4|1923.6|4
1738805600000|2025-02-06 01:33:20|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1738805610000|2025-02-06 01:33:30|1938.4|1923.6|1938.4|1923.6|1938.4|1923.6|1938.4|1923.6|1
1738805620000|2025-02-06 01:33:40|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1738805630000|2025-02-06 01:33:50|1938.4|1923.6|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|4
1738805640000|2025-02-06 01:34:00|1939.9|1925.1|1938.4|1923.6|1939.9|1925.1|1938.4|1923.6|4
1738805650000|2025-02-06 01:34:10|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|6
1738805660000|2025-02-06 01:34:20|1938.4|1923.6|1938.9|1924.1|1939.4|1924.6|1938.4|1923.6|4
1738805670000|2025-02-06 01:34:30|1939.4|1924.6|1938.4|1923.6|1939.4|1924.6|1938.4|1923.6|2
1738805680000|2025-02-06 01:34:40|1939.4|1924.6|1940.9|1926.1|1940.9|1926.1|1939.4|1924.6|6
1738805690000|2025-02-06 01:34:50|1941.4|1926.6|1941.9|1927.1|1942.4|1927.6|1941.4|1926.6|4
1738805700000|2025-02-06 01:35:00|1942.4|1927.6|1941.4|1926.6|1943.9|1929.1|1941.4|1926.6|8
1738805710000|2025-02-06 01:35:10|1941.9|1927.1|1941.4|1926.6|1942.4|1927.6|1941.4|1926.6|4
1738805720000|2025-02-06 01:35:20|1940.9|1926.1|1941.4|1926.6|1941.4|1926.6|1939.9|1925.1|8
1738805730000|2025-02-06 01:35:30|1941.9|1927.1|1942.4|1927.6|1942.9|1928.1|1941.9|1927.1|4
1738805740000|2025-02-06 01:35:40|1942.9|1928.1|1942.4|1927.6|1942.9|1928.1|1942.4|1927.6|4
1738805750000|2025-02-06 01:35:50|1941.9|1927.1|1940.9|1926.1|1941.9|1927.1|1940.9|1926.1|3
1738805760000|2025-02-06 01:36:00|1940.4|1925.6|1939.4|1924.6|1940.4|1925.6|1939.4|1924.6|5
1738805770000|2025-02-06 01:36:10|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.9|1924.1|2
1738805780000|2025-02-06 01:36:20|1938.9|1924.1|1937.9|1923.1|1939.4|1924.6|1937.9|1923.1|5
1738805840000|2025-02-06 01:37:20|1935.9|1921.1|1935.4|1920.6|1935.9|1921.1|1934.4|1919.6|4
1738805850000|2025-02-06 01:37:30|1934.9|1920.1|1934.4|1919.6|1934.9|1920.1|1934.4|1919.6|2
1738805920000|2025-02-06 01:38:40|1933.9|1919.1|1930.4|1915.6|1933.9|1919.1|1930.4|1915.6|5
1738805930000|2025-02-06 01:38:50|1931.4|1916.6|1931.9|1917.1|1931.9|1917.1|1931.4|1916.6|4
1738805940000|2025-02-06 01:39:00|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1
1738805950000|2025-02-06 01:39:10|1932.9|1918.1|1932.4|1917.6|1933.4|1918.6|1932.4|1917.6|4
1738805960000|2025-02-06 01:39:20|1932.9|1918.1|1931.4|1916.6|1932.9|1918.1|1931.4|1916.6|6
1738805970000|2025-02-06 01:39:30|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.4|1916.6|12
1738805980000|2025-02-06 01:39:40|1932.9|1918.1|1932.9|1918.1|1932.9|1918.1|1932.9|1918.1|1
1738805990000|2025-02-06 01:39:50|1933.4|1918.6|1933.4|1918.6|1933.4|1918.6|1933.4|1918.6|1
1738806000000|2025-02-06 01:40:00|1933.9|1919.1|1934.4|1919.6|1934.4|1919.6|1933.4|1918.6|6
1738806010000|2025-02-06 01:40:10|1933.9|1919.1|1932.4|1917.6|1933.9|1919.1|1932.4|1917.6|6
1738806030000|2025-02-06 01:40:30|1931.9|1917.1|1931.9|1917.1|1932.4|1917.6|1931.9|1917.1|3
1738806040000|2025-02-06 01:40:40|1932.4|1917.6|1931.9|1917.1|1932.4|1917.6|1931.9|1917.1|4
1738806050000|2025-02-06 01:40:50|1932.4|1917.6|1931.9|1917.1|1932.4|1917.6|1931.9|1917.1|2
1738806060000|2025-02-06 01:41:00|1932.4|1917.6|1932.9|1918.1|1932.9|1918.1|1932.4|1917.6|2
1738806070000|2025-02-06 01:41:10|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1931.9|1917.1|3
1738806080000|2025-02-06 01:41:20|1932.9|1918.1|1932.9|1918.1|1932.9|1918.1|1932.4|1917.6|3
1738806090000|2025-02-06 01:41:30|1933.4|1918.6|1932.9|1918.1|1933.4|1918.6|1932.9|1918.1|2
1738806110000|2025-02-06 01:41:50|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1
1738806120000|2025-02-06 01:42:00|1932.9|1918.1|1933.4|1918.6|1933.9|1919.1|1932.4|1917.6|6
1738806130000|2025-02-06 01:42:10|1932.9|1918.1|1932.9|1918.1|1932.9|1918.1|1932.9|1918.1|1
1738806140000|2025-02-06 01:42:20|1933.4|1918.6|1932.9|1918.1|1933.4|1918.6|1932.9|1918.1|2
1738806160000|2025-02-06 01:42:40|1933.4|1918.6|1935.4|1920.6|1935.4|1920.6|1933.4|1918.6|7
1738806170000|2025-02-06 01:42:50|1934.9|1920.1|1936.4|1921.6|1936.4|1921.6|1934.9|1920.1|6
1738806180000|2025-02-06 01:43:00|1936.9|1922.1|1938.4|1923.6|1938.4|1923.6|1936.9|1922.1|3
1738806190000|2025-02-06 01:43:10|1937.9|1923.1|1936.9|1922.1|1937.9|1923.1|1936.9|1922.1|3
1738806200000|2025-02-06 01:43:20|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1
1738806210000|2025-02-06 01:43:30|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.4|1922.6|3
1738806220000|2025-02-06 01:43:40|1938.4|1923.6|1937.9|1923.1|1938.4|1923.6|1937.9|1923.1|4
1738806230000|2025-02-06 01:43:50|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1936.9|1922.1|3
1738806240000|2025-02-06 01:44:00|1936.9|1922.1|1937.4|1922.6|1937.4|1922.6|1936.4|1921.6|7
1738806250000|2025-02-06 01:44:10|1936.9|1922.1|1935.4|1920.6|1936.9|1922.1|1935.4|1920.6|4
1738806260000|2025-02-06 01:44:20|1936.4|1921.6|1933.4|1918.6|1936.4|1921.6|1933.4|1918.6|11
1738806270000|2025-02-06 01:44:30|1932.9|1918.1|1931.9|1917.1|1932.9|1918.1|1931.9|1917.1|2
1738806280000|2025-02-06 01:44:40|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1
1738806290000|2025-02-06 01:44:50|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|2
1738806300000|2025-02-06 01:45:00|1930.9|1916.1|1930.4|1915.6|1931.4|1916.6|1930.4|1915.6|6
1738806310000|2025-02-06 01:45:10|1930.9|1916.1|1929.9|1915.1|1931.4|1916.6|1929.9|1915.1|7
1738806320000|2025-02-06 01:45:20|1930.4|1915.6|1931.4|1916.6|1931.4|1916.6|1930.4|1915.6|3
1738806330000|2025-02-06 01:45:30|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1
1738806340000|2025-02-06 01:45:40|1930.4|1915.6|1931.9|1917.1|1931.9|1917.1|1930.4|1915.6|14
1738806350000|2025-02-06 01:45:50|1932.4|1917.6|1933.4|1918.6|1933.4|1918.6|1932.4|1917.6|7
1738806360000|2025-02-06 01:46:00|1933.9|1919.1|1933.9|1919.1|1934.4|1919.6|1933.9|1919.1|3
1738806370000|2025-02-06 01:46:10|1934.4|1919.6|1933.4|1918.6|1934.4|1919.6|1933.4|1918.6|3
1738806380000|2025-02-06 01:46:20|1933.9|1919.1|1935.4|1920.6|1935.9|1921.1|1933.4|1918.6|8
1738806410000|2025-02-06 01:46:50|1935.9|1921.1|1935.4|1920.6|1935.9|1921.1|1935.4|1920.6|2
1738806420000|2025-02-06 01:47:00|1934.9|1920.1|1935.9|1921.1|1935.9|1921.1|1934.9|1920.1|3
1738806430000|2025-02-06 01:47:10|1936.4|1921.6|1937.9|1923.1|1937.9|1923.1|1936.4|1921.6|3
1738806440000|2025-02-06 01:47:20|1937.4|1922.6|1938.4|1923.6|1938.4|1923.6|1937.4|1922.6|7
1738806450000|2025-02-06 01:47:30|1938.9|1924.1|1939.9|1925.1|1939.9|1925.1|1938.9|1924.1|3
1738806460000|2025-02-06 01:47:40|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1938.9|1924.1|3
1738806470000|2025-02-06 01:47:50|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1937.9|1923.1|4
1738806480000|2025-02-06 01:48:00|1937.9|1923.1|1936.4|1921.6|1938.4|1923.6|1936.4|1921.6|6
1738806490000|2025-02-06 01:48:10|1936.9|1922.1|1936.4|1921.6|1936.9|1922.1|1936.4|1921.6|2
1738806500000|2025-02-06 01:48:20|1935.9|1921.1|1934.4|1919.6|1935.9|1921.1|1934.4|1919.6|3
1738806510000|2025-02-06 01:48:30|1933.9|1919.1|1933.9|1919.1|1934.4|1919.6|1933.9|1919.1|3
1738806520000|2025-02-06 01:48:40|1934.4|1919.6|1932.4|1917.6|1934.4|1919.6|1932.4|1917.6|8
1738806530000|2025-02-06 01:48:50|1932.9|1918.1|1933.9|1919.1|1933.9|1919.1|1932.9|1918.1|3
1738806540000|2025-02-06 01:49:00|1933.4|1918.6|1933.9|1919.1|1933.9|1919.1|1933.4|1918.6|4
1738806550000|2025-02-06 01:49:10|1933.4|1918.6|1932.9|1918.1|1933.4|1918.6|1932.9|1918.1|2
1738806560000|2025-02-06 01:49:20|1933.4|1918.6|1932.9|1918.1|1933.4|1918.6|1931.9|1917.1|8
1738806570000|2025-02-06 01:49:30|1933.4|1918.6|1934.4|1919.6|1935.4|1920.6|1933.4|1918.6|8
1738806580000|2025-02-06 01:49:40|1933.9|1919.1|1934.4|1919.6|1934.4|1919.6|1933.4|1918.6|3
1738806590000|2025-02-06 01:49:50|1933.9|1919.1|1932.9|1918.1|1934.4|1919.6|1932.9|1918.1|7
1738806600000|2025-02-06 01:50:00|1933.4|1918.6|1933.9|1919.1|1933.9|1919.1|1932.9|1918.1|4
1738806610000|2025-02-06 01:50:10|1933.4|1918.6|1934.4|1919.6|1934.4|1919.6|1932.9|1918.1|6
1738806620000|2025-02-06 01:50:20|1934.9|1920.1|1938.9|1924.1|1938.9|1924.1|1934.9|1920.1|7
1738806630000|2025-02-06 01:50:30|1938.4|1923.6|1939.4|1924.6|1939.4|1924.6|1937.4|1922.6|7
1738806640000|2025-02-06 01:50:40|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1937.4|1922.6|7
1738806650000|2025-02-06 01:50:50|1937.9|1923.1|1935.4|1920.6|1937.9|1923.1|1935.4|1920.6|7
1738806660000|2025-02-06 01:51:00|1934.9|1920.1|1934.4|1919.6|1934.9|1920.1|1934.4|1919.6|2
1738806670000|2025-02-06 01:51:10|1933.9|1919.1|1932.9|1918.1|1934.4|1919.6|1932.9|1918.1|7
1738806680000|2025-02-06 01:51:20|1933.4|1918.6|1932.4|1917.6|1933.4|1918.6|1931.9|1917.1|6
1738806690000|2025-02-06 01:51:30|1932.9|1918.1|1932.4|1917.6|1932.9|1918.1|1932.4|1917.6|2
1738806700000|2025-02-06 01:51:40|1931.9|1917.1|1931.9|1917.1|1932.4|1917.6|1931.4|1916.6|5
1738806710000|2025-02-06 01:51:50|1931.4|1916.6|1932.9|1918.1|1932.9|1918.1|1931.4|1916.6|6
1738806720000|2025-02-06 01:52:00|1933.4|1918.6|1932.9|1918.1|1933.4|1918.6|1932.9|1918.1|2
1738806730000|2025-02-06 01:52:10|1933.4|1918.6|1936.4|1921.6|1936.9|1922.1|1933.4|1918.6|9
1738806740000|2025-02-06 01:52:20|1936.9|1922.1|1936.9|1922.1|1937.4|1922.6|1936.4|1921.6|5
1738806750000|2025-02-06 01:52:30|1936.4|1921.6|1935.9|1921.1|1936.4|1921.6|1935.9|1921.1|6
1738806770000|2025-02-06 01:52:50|1935.4|1920.6|1934.4|1919.6|1935.4|1920.6|1934.4|1919.6|3
1738806780000|2025-02-06 01:53:00|1933.9|1919.1|1933.4|1918.6|1934.4|1919.6|1932.9|1918.1|8
1738806790000|2025-02-06 01:53:10|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1
1738806800000|2025-02-06 01:53:20|1934.4|1919.6|1933.9|1919.1|1934.4|1919.6|1933.9|1919.1|2
1738806810000|2025-02-06 01:53:30|1934.4|1919.6|1936.4|1921.6|1936.4|1921.6|1934.4|1919.6|5
1738806820000|2025-02-06 01:53:40|1936.9|1922.1|1936.4|1921.6|1937.4|1922.6|1936.4|1921.6|6
1738806830000|2025-02-06 01:53:50|1936.9|1922.1|1937.4|1922.6|1937.4|1922.6|1936.9|1922.1|2
1738806840000|2025-02-06 01:54:00|1936.9|1922.1|1936.9|1922.1|1937.4|1922.6|1936.4|1921.6|7
1738806850000|2025-02-06 01:54:10|1936.4|1921.6|1935.9|1921.1|1936.4|1921.6|1935.9|1921.1|4
1738806860000|2025-02-06 01:54:20|1936.4|1921.6|1936.4|1921.6|1936.4|1921.6|1936.4|1921.6|1
1738806890000|2025-02-06 01:54:50|1936.9|1922.1|1936.9|1922.1|1936.9|1922.1|1936.9|1922.1|1
1738806900000|2025-02-06 01:55:00|1937.4|1922.6|1940.4|1925.6|1940.4|1925.6|1937.4|1922.6|6
1738806910000|2025-02-06 01:55:10|1940.9|1926.1|1939.4|1924.6|1940.9|1926.1|1938.9|1924.1|5
1738806920000|2025-02-06 01:55:20|1939.9|1925.1|1940.4|1925.6|1940.9|1926.1|1939.9|1925.1|4
1738806930000|2025-02-06 01:55:30|1940.9|1926.1|1940.4|1925.6|1940.9|1926.1|1940.4|1925.6|2
1738806940000|2025-02-06 01:55:40|1939.9|1925.1|1940.4|1925.6|1940.4|1925.6|1939.4|1924.6|3
1738806950000|2025-02-06 01:55:50|1940.9|1926.1|1940.4|1925.6|1940.9|1926.1|1940.4|1925.6|2
1738806960000|2025-02-06 01:56:00|1940.9|1926.1|1941.4|1926.6|1942.4|1927.6|1940.9|1926.1|7
1738806970000|2025-02-06 01:56:10|1941.9|1927.1|1941.9|1927.1|1941.9|1927.1|1941.9|1927.1|1
1738806980000|2025-02-06 01:56:20|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1940.9|1926.1|5
1738806990000|2025-02-06 01:56:30|1940.9|1926.1|1940.9|1926.1|1941.4|1926.6|1940.9|1926.1|3
1738807000000|2025-02-06 01:56:40|1940.4|1925.6|1938.9|1924.1|1940.4|1925.6|1938.9|1924.1|3
1738807010000|2025-02-06 01:56:50|1938.4|1923.6|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|5
1738807030000|2025-02-06 01:57:10|1938.9|1924.1|1938.9|1924.1|1938.9|1924.1|1938.4|1923.6|3
1738807050000|2025-02-06 01:57:30|1939.4|1924.6|1938.9|1924.1|1939.4|1924.6|1938.9|1924.1|2
1738807060000|2025-02-06 01:57:40|1938.4|1923.6|1938.4|1923.6|1938.4|1923.6|1938.4|1923.6|1
1738807070000|2025-02-06 01:57:50|1938.9|1924.1|1936.9|1922.1|1938.9|1924.1|1936.4|1921.6|6
1738807080000|2025-02-06 01:58:00|1936.4|1921.6|1937.4|1922.6|1937.4|1922.6|1936.4|1921.6|4
1738807090000|2025-02-06 01:58:10|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1738807110000|2025-02-06 01:58:30|1938.4|1923.6|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|3
1738807120000|2025-02-06 01:58:40|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1
1738807140000|2025-02-06 01:59:00|1939.4|1924.6|1940.9|1926.1|1941.4|1926.6|1939.4|1924.6|6
1738807150000|2025-02-06 01:59:10|1940.4|1925.6|1941.4|1926.6|1941.4|1926.6|1940.4|1925.6|5
1738807170000|2025-02-06 01:59:30|1940.9|1926.1|1938.9|1924.1|1940.9|1926.1|1938.9|1924.1|5
1738807180000|2025-02-06 01:59:40|1938.4|1923.6|1938.9|1924.1|1939.4|1924.6|1938.4|1923.6|4
1738807190000|2025-02-06 01:59:50|1938.4|1923.6|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|3
1738807200000|2025-02-06 02:00:00|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1937.9|1923.1|7
1738807210000|2025-02-06 02:00:10|1938.9|1924.1|1938.9|1924.1|1938.9|1924.1|1938.9|1924.1|1
1738807220000|2025-02-06 02:00:20|1939.4|1924.6|1939.9|1925.1|1940.4|1925.6|1939.4|1924.6|5
1738807230000|2025-02-06 02:00:30|1940.4|1925.6|1938.9|1924.1|1940.4|1925.6|1938.4|1923.6|5
1738807240000|2025-02-06 02:00:40|1938.4|1923.6|1936.9|1922.1|1938.4|1923.6|1936.4|1921.6|6
1738807250000|2025-02-06 02:00:50|1936.4|1921.6|1936.9|1922.1|1936.9|1922.1|1935.4|1920.6|8
1738807260000|2025-02-06 02:01:00|1936.4|1921.6|1935.4|1920.6|1936.4|1921.6|1935.4|1920.6|9
1738807270000|2025-02-06 02:01:10|1935.9|1921.1|1936.4|1921.6|1936.9|1922.1|1935.9|1921.1|4
1738807280000|2025-02-06 02:01:20|1936.9|1922.1|1939.4|1924.6|1939.4|1924.6|1936.9|1922.1|8
1738807290000|2025-02-06 02:01:30|1939.9|1925.1|1940.4|1925.6|1940.9|1926.1|1939.9|1925.1|4
1738807300000|2025-02-06 02:01:40|1940.9|1926.1|1941.9|1927.1|1942.4|1927.6|1940.9|1926.1|5
1738807310000|2025-02-06 02:01:50|1941.4|1926.6|1942.4|1927.6|1942.4|1927.6|1941.4|1926.6|3
1738807320000|2025-02-06 02:02:00|1942.9|1928.1|1943.9|1929.1|1943.9|1929.1|1942.9|1928.1|4
1738807330000|2025-02-06 02:02:10|1943.4|1928.6|1945.9|1931.1|1945.9|1931.1|1943.4|1928.6|6
1738807340000|2025-02-06 02:02:20|1945.4|1930.6|1945.4|1930.6|1945.9|1931.1|1944.9|1930.1|5
1738807350000|2025-02-06 02:02:30|1944.9|1930.1|1945.9|1931.1|1945.9|1931.1|1944.9|1930.1|3
1738807360000|2025-02-06 02:02:40|1945.4|1930.6|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|5
1738807370000|2025-02-06 02:02:50|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.9|1929.1|2
1738807380000|2025-02-06 02:03:00|1943.9|1929.1|1944.9|1930.1|1945.9|1931.1|1943.9|1929.1|10
1738807390000|2025-02-06 02:03:10|1944.4|1929.6|1943.9|1929.1|1945.4|1930.6|1943.9|1929.1|15
1738807400000|2025-02-06 02:03:20|1944.4|1929.6|1943.4|1928.6|1944.9|1930.1|1943.4|1928.6|5
1738807410000|2025-02-06 02:03:30|1942.9|1928.1|1944.4|1929.6|1944.9|1930.1|1942.4|1927.6|10
1738807420000|2025-02-06 02:03:40|1943.9|1929.1|1942.9|1928.1|1944.4|1929.6|1942.9|1928.1|6
1738807430000|2025-02-06 02:03:50|1942.4|1927.6|1942.4|1927.6|1942.4|1927.6|1941.4|1926.6|5
1738807440000|2025-02-06 02:04:00|1941.9|1927.1|1940.4|1925.6|1941.9|1927.1|1940.4|1925.6|8
1738807450000|2025-02-06 02:04:10|1941.4|1926.6|1941.9|1927.1|1942.4|1927.6|1941.4|1926.6|6
1738807460000|2025-02-06 02:04:20|1942.4|1927.6|1941.9|1927.1|1942.4|1927.6|1941.9|1927.1|2
1738807470000|2025-02-06 02:04:30|1941.4|1926.6|1942.4|1927.6|1942.4|1927.6|1941.4|1926.6|3
1738807480000|2025-02-06 02:04:40|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|4
1738807490000|2025-02-06 02:04:50|1942.9|1928.1|1943.9|1929.1|1943.9|1929.1|1942.9|1928.1|3
1738807500000|2025-02-06 02:05:00|1943.4|1928.6|1942.4|1927.6|1943.4|1928.6|1942.4|1927.6|3
1738807510000|2025-02-06 02:05:10|1941.9|1927.1|1941.4|1926.6|1941.9|1927.1|1940.4|1925.6|5
1738807520000|2025-02-06 02:05:20|1941.9|1927.1|1941.9|1927.1|1941.9|1927.1|1941.4|1926.6|5
1738807530000|2025-02-06 02:05:30|1941.4|1926.6|1940.9|1926.1|1941.4|1926.6|1940.9|1926.1|4
1738807540000|2025-02-06 02:05:40|1941.4|1926.6|1940.9|1926.1|1941.4|1926.6|1940.9|1926.1|4
1738807550000|2025-02-06 02:05:50|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1
1738807560000|2025-02-06 02:06:00|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1941.4|1926.6|6
1738807570000|2025-02-06 02:06:10|1942.9|1928.1|1944.4|1929.6|1944.9|1930.1|1942.9|1928.1|9
1738807580000|2025-02-06 02:06:20|1943.9|1929.1|1942.4|1927.6|1943.9|1929.1|1941.9|1927.1|7
1738807590000|2025-02-06 02:06:30|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1941.4|1926.6|4
1738807600000|2025-02-06 02:06:40|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1941.4|1926.6|5
1738807610000|2025-02-06 02:06:50|1941.9|1927.1|1943.4|1928.6|1943.4|1928.6|1941.4|1926.6|8
1738807620000|2025-02-06 02:07:00|1943.9|1929.1|1944.9|1930.1|1944.9|1930.1|1943.9|1929.1|5
1738807630000|2025-02-06 02:07:10|1945.4|1930.6|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|2
1738807640000|2025-02-06 02:07:20|1945.4|1930.6|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|3
1738807650000|2025-02-06 02:07:30|1945.9|1931.1|1946.9|1932.1|1946.9|1932.1|1945.9|1931.1|2
1738807660000|2025-02-06 02:07:40|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1738807700000|2025-02-06 02:08:20|1947.4|1932.6|1947.9|1933.1|1947.9|1933.1|1947.4|1932.6|2
1738807720000|2025-02-06 02:08:40|1948.9|1934.1|1950.4|1935.6|1950.9|1936.1|1948.9|1934.1|4
1738807730000|2025-02-06 02:08:50|1949.9|1935.1|1950.9|1936.1|1950.9|1936.1|1949.4|1934.6|7
1738807740000|2025-02-06 02:09:00|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1948.4|1933.6|7
1738807750000|2025-02-06 02:09:10|1949.9|1935.1|1948.9|1934.1|1949.9|1935.1|1948.4|1933.6|5
1738807760000|2025-02-06 02:09:20|1948.4|1933.6|1946.4|1931.6|1948.4|1933.6|1945.4|1930.6|9
1738807770000|2025-02-06 02:09:30|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1
1738807780000|2025-02-06 02:09:40|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738807790000|2025-02-06 02:09:50|1947.9|1933.1|1948.4|1933.6|1949.4|1934.6|1947.9|1933.1|7
1738807800000|2025-02-06 02:10:00|1947.9|1933.1|1948.4|1933.6|1948.9|1934.1|1947.9|1933.1|6
1738807810000|2025-02-06 02:10:10|1947.9|1933.1|1946.4|1931.6|1947.9|1933.1|1946.4|1931.6|4
1738807820000|2025-02-06 02:10:20|1946.9|1932.1|1947.9|1933.1|1947.9|1933.1|1946.4|1931.6|5
1738807830000|2025-02-06 02:10:30|1947.4|1932.6|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|5
1738807850000|2025-02-06 02:10:50|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1944.9|1930.1|6
1738807860000|2025-02-06 02:11:00|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1944.9|1930.1|2
1738807870000|2025-02-06 02:11:10|1945.9|1931.1|1945.9|1931.1|1946.4|1931.6|1945.9|1931.1|3
1738807880000|2025-02-06 02:11:20|1945.4|1930.6|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|2
1738807890000|2025-02-06 02:11:30|1945.4|1930.6|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|3
1738807900000|2025-02-06 02:11:40|1944.9|1930.1|1945.9|1931.1|1945.9|1931.1|1944.4|1929.6|7
1738807910000|2025-02-06 02:11:50|1945.4|1930.6|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|2
1738807920000|2025-02-06 02:12:00|1946.4|1931.6|1947.9|1933.1|1947.9|1933.1|1946.4|1931.6|4
1738807930000|2025-02-06 02:12:10|1947.4|1932.6|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|5
1738807940000|2025-02-06 02:12:20|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1946.4|1931.6|3
1738807950000|2025-02-06 02:12:30|1947.4|1932.6|1948.9|1934.1|1948.9|1934.1|1947.4|1932.6|3
1738807970000|2025-02-06 02:12:50|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|3
1738807980000|2025-02-06 02:13:00|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1738807990000|2025-02-06 02:13:10|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|3
1738808000000|2025-02-06 02:13:20|1948.4|1933.6|1947.4|1932.6|1948.4|1933.6|1946.9|1932.1|4
1738808010000|2025-02-06 02:13:30|1947.9|1933.1|1946.9|1932.1|1947.9|1933.1|1946.9|1932.1|3
1738808020000|2025-02-06 02:13:40|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738808030000|2025-02-06 02:13:50|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|4
1738808040000|2025-02-06 02:14:00|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1738808070000|2025-02-06 02:14:30|1948.4|1933.6|1949.9|1935.1|1949.9|1935.1|1948.4|1933.6|4
1738808080000|2025-02-06 02:14:40|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1738808090000|2025-02-06 02:14:50|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1738808100000|2025-02-06 02:15:00|1950.9|1936.1|1953.4|1938.6|1953.4|1938.6|1950.9|1936.1|4
1738808110000|2025-02-06 02:15:10|1953.9|1939.1|1954.4|1939.6|1954.9|1940.1|1953.9|1939.1|3
1738808120000|2025-02-06 02:15:20|1954.9|1940.1|1954.9|1940.1|1955.4|1940.6|1954.9|1940.1|3
1738808130000|2025-02-06 02:15:30|1954.4|1939.6|1954.4|1939.6|1954.9|1940.1|1953.4|1938.6|7
1738808140000|2025-02-06 02:15:40|1953.9|1939.1|1952.4|1937.6|1953.9|1939.1|1951.4|1936.6|8
1738808150000|2025-02-06 02:15:50|1952.9|1938.1|1955.9|1941.1|1955.9|1941.1|1952.9|1938.1|7
1738808160000|2025-02-06 02:16:00|1955.4|1940.6|1953.9|1939.1|1955.9|1941.1|1953.9|1939.1|8
1738808170000|2025-02-06 02:16:10|1953.4|1938.6|1950.4|1935.6|1953.4|1938.6|1950.4|1935.6|8
1738808180000|2025-02-06 02:16:20|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1948.9|1934.1|8
1738808190000|2025-02-06 02:16:30|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1947.9|1933.1|7
1738808200000|2025-02-06 02:16:40|1948.9|1934.1|1948.9|1934.1|1949.4|1934.6|1948.9|1934.1|3
1738808210000|2025-02-06 02:16:50|1948.4|1933.6|1948.9|1934.1|1948.9|1934.1|1947.9|1933.1|4
1738808220000|2025-02-06 02:17:00|1948.4|1933.6|1947.9|1933.1|1948.9|1934.1|1947.4|1932.6|5
1738808230000|2025-02-06 02:17:10|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.4|1932.6|13
1738808240000|2025-02-06 02:17:20|1948.4|1933.6|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|3
1738808250000|2025-02-06 02:17:30|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|2
1738808260000|2025-02-06 02:17:40|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1738808270000|2025-02-06 02:17:50|1948.9|1934.1|1948.9|1934.1|1949.4|1934.6|1948.9|1934.1|5
1738808280000|2025-02-06 02:18:00|1948.4|1933.6|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|3
1738808290000|2025-02-06 02:18:10|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1738808300000|2025-02-06 02:18:20|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|4
1738808310000|2025-02-06 02:18:30|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|2
1738808320000|2025-02-06 02:18:40|1949.9|1935.1|1951.9|1937.1|1952.4|1937.6|1949.9|1935.1|7
1738808330000|2025-02-06 02:18:50|1952.4|1937.6|1952.9|1938.1|1952.9|1938.1|1952.4|1937.6|4
1738808340000|2025-02-06 02:19:00|1953.4|1938.6|1955.4|1940.6|1955.4|1940.6|1953.4|1938.6|4
1738808350000|2025-02-06 02:19:10|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1953.9|1939.1|6
1738808360000|2025-02-06 02:19:20|1953.9|1939.1|1952.4|1937.6|1953.9|1939.1|1951.9|1937.1|10
1738808370000|2025-02-06 02:19:30|1951.9|1937.1|1950.9|1936.1|1951.9|1937.1|1950.9|1936.1|3
1738808380000|2025-02-06 02:19:40|1951.4|1936.6|1950.9|1936.1|1951.4|1936.6|1950.9|1936.1|2
1738808390000|2025-02-06 02:19:50|1951.4|1936.6|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|3
1738808400000|2025-02-06 02:20:00|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|6
1738808410000|2025-02-06 02:20:10|1953.9|1939.1|1954.9|1940.1|1954.9|1940.1|1953.9|1939.1|5
1738808430000|2025-02-06 02:20:30|1955.9|1941.1|1959.4|1944.6|1959.4|1944.6|1955.9|1941.1|6
1738808440000|2025-02-06 02:20:40|1958.9|1944.1|1958.9|1944.1|1959.4|1944.6|1958.4|1943.6|5
1738808450000|2025-02-06 02:20:50|1959.4|1944.6|1958.9|1944.1|1959.4|1944.6|1958.9|1944.1|2
1738808460000|2025-02-06 02:21:00|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1956.9|1942.1|6
1738808470000|2025-02-06 02:21:10|1956.9|1942.1|1955.9|1941.1|1957.4|1942.6|1955.9|1941.1|6
1738808480000|2025-02-06 02:21:20|1955.4|1940.6|1955.9|1941.1|1955.9|1941.1|1955.4|1940.6|2
1738808490000|2025-02-06 02:21:30|1955.4|1940.6|1953.4|1938.6|1955.4|1940.6|1951.9|1937.1|15
1738808500000|2025-02-06 02:21:40|1953.9|1939.1|1954.4|1939.6|1955.4|1940.6|1953.9|1939.1|6
1738808510000|2025-02-06 02:21:50|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1954.4|1939.6|3
1738808520000|2025-02-06 02:22:00|1954.4|1939.6|1952.4|1937.6|1954.4|1939.6|1951.4|1936.6|10
1738808530000|2025-02-06 02:22:10|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|6
1738808540000|2025-02-06 02:22:20|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1
1738808550000|2025-02-06 02:22:30|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|3
1738808560000|2025-02-06 02:22:40|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1
1738808580000|2025-02-06 02:23:00|1951.4|1936.6|1951.4|1936.6|1951.9|1937.1|1950.4|1935.6|7
1738808590000|2025-02-06 02:23:10|1951.9|1937.1|1950.4|1935.6|1951.9|1937.1|1949.9|1935.1|6
1738808600000|2025-02-06 02:23:20|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1
1738808610000|2025-02-06 02:23:30|1951.4|1936.6|1950.9|1936.1|1951.4|1936.6|1950.9|1936.1|2
1738808620000|2025-02-06 02:23:40|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|5
1738808630000|2025-02-06 02:23:50|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1738808640000|2025-02-06 02:24:00|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1738808650000|2025-02-06 02:24:10|1950.9|1936.1|1950.9|1936.1|1951.4|1936.6|1950.9|1936.1|5
1738808670000|2025-02-06 02:24:30|1950.4|1935.6|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|3
1738808680000|2025-02-06 02:24:40|1949.9|1935.1|1950.9|1936.1|1950.9|1936.1|1949.4|1934.6|5
1738808700000|2025-02-06 02:25:00|1950.4|1935.6|1949.9|1935.1|1950.4|1935.6|1949.9|1935.1|4
1738808710000|2025-02-06 02:25:10|1949.4|1934.6|1949.9|1935.1|1949.9|1935.1|1949.4|1934.6|2
1738808720000|2025-02-06 02:25:20|1949.4|1934.6|1948.9|1934.1|1949.4|1934.6|1948.9|1934.1|2
1738808730000|2025-02-06 02:25:30|1949.4|1934.6|1950.9|1936.1|1950.9|1936.1|1949.4|1934.6|4
1738808740000|2025-02-06 02:25:40|1951.4|1936.6|1951.9|1937.1|1951.9|1937.1|1951.4|1936.6|2
1738808750000|2025-02-06 02:25:50|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1738808760000|2025-02-06 02:26:00|1952.9|1938.1|1955.4|1940.6|1955.4|1940.6|1952.9|1938.1|8
1738808770000|2025-02-06 02:26:10|1954.9|1940.1|1953.9|1939.1|1954.9|1940.1|1952.9|1938.1|6
1738808780000|2025-02-06 02:26:20|1954.4|1939.6|1953.9|1939.1|1954.4|1939.6|1953.9|1939.1|2
1738808790000|2025-02-06 02:26:30|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1738808800000|2025-02-06 02:26:40|1953.9|1939.1|1953.4|1938.6|1954.4|1939.6|1953.4|1938.6|4
1738808810000|2025-02-06 02:26:50|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1738808820000|2025-02-06 02:27:00|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|7
1738808830000|2025-02-06 02:27:10|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|2
1738808840000|2025-02-06 02:27:20|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|2
1738808850000|2025-02-06 02:27:30|1951.9|1937.1|1950.9|1936.1|1951.9|1937.1|1950.9|1936.1|3
1738808860000|2025-02-06 02:27:40|1950.4|1935.6|1949.4|1934.6|1950.9|1936.1|1949.4|1934.6|5
1738808870000|2025-02-06 02:27:50|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1738808900000|2025-02-06 02:28:20|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1
1738808910000|2025-02-06 02:28:30|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1738808920000|2025-02-06 02:28:40|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1
1738808930000|2025-02-06 02:28:50|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1738808940000|2025-02-06 02:29:00|1949.9|1935.1|1948.9|1934.1|1949.9|1935.1|1948.9|1934.1|7
1738808950000|2025-02-06 02:29:10|1949.4|1934.6|1948.9|1934.1|1949.4|1934.6|1948.4|1933.6|4
1738808960000|2025-02-06 02:29:20|1948.4|1933.6|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|4
1738808980000|2025-02-06 02:29:40|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1738808990000|2025-02-06 02:29:50|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1947.9|1933.1|4
1738809000000|2025-02-06 02:30:00|1947.9|1933.1|1946.4|1931.6|1948.4|1933.6|1946.4|1931.6|8
1738809010000|2025-02-06 02:30:10|1945.9|1931.1|1946.4|1931.6|1946.9|1932.1|1945.9|1931.1|4
1738809020000|2025-02-06 02:30:20|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1
1738809030000|2025-02-06 02:30:30|1946.4|1931.6|1946.9|1932.1|1946.9|1932.1|1945.4|1930.6|6
1738809050000|2025-02-06 02:30:50|1947.4|1932.6|1947.9|1933.1|1948.9|1934.1|1947.4|1932.6|5
1738809060000|2025-02-06 02:31:00|1947.4|1932.6|1946.4|1931.6|1948.4|1933.6|1946.4|1931.6|11
1738809070000|2025-02-06 02:31:10|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|4
1738809080000|2025-02-06 02:31:20|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|4
1738809090000|2025-02-06 02:31:30|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|3
1738809100000|2025-02-06 02:31:40|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1
1738809110000|2025-02-06 02:31:50|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1738809120000|2025-02-06 02:32:00|1946.9|1932.1|1948.4|1933.6|1948.4|1933.6|1946.4|1931.6|6
1738809130000|2025-02-06 02:32:10|1948.9|1934.1|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|4
1738809140000|2025-02-06 02:32:20|1948.9|1934.1|1948.9|1934.1|1949.4|1934.6|1948.9|1934.1|3
1738809150000|2025-02-06 02:32:30|1947.9|1933.1|1946.9|1932.1|1947.9|1933.1|1946.4|1931.6|4
1738809160000|2025-02-06 02:32:40|1946.4|1931.6|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|3
1738809170000|2025-02-06 02:32:50|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|2
1738809180000|2025-02-06 02:33:00|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|3
1738809190000|2025-02-06 02:33:10|1946.4|1931.6|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|3
1738809200000|2025-02-06 02:33:20|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1738809210000|2025-02-06 02:33:30|1946.9|1932.1|1947.9|1933.1|1947.9|1933.1|1946.9|1932.1|3
1738809230000|2025-02-06 02:33:50|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1738809240000|2025-02-06 02:34:00|1948.9|1934.1|1949.4|1934.6|1950.4|1935.6|1948.9|1934.1|6
1738809260000|2025-02-06 02:34:20|1948.9|1934.1|1949.9|1935.1|1949.9|1935.1|1948.9|1934.1|3
1738809270000|2025-02-06 02:34:30|1950.4|1935.6|1951.9|1937.1|1951.9|1937.1|1950.4|1935.6|4
1738809280000|2025-02-06 02:34:40|1952.4|1937.6|1953.4|1938.6|1953.9|1939.1|1952.4|1937.6|8
1738809290000|2025-02-06 02:34:50|1953.9|1939.1|1952.4|1937.6|1955.4|1940.6|1952.4|1937.6|11
1738809300000|2025-02-06 02:35:00|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|3
1738809310000|2025-02-06 02:35:10|1952.9|1938.1|1951.9|1937.1|1952.9|1938.1|1951.9|1937.1|3
1738809320000|2025-02-06 02:35:20|1951.4|1936.6|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|9
1738809330000|2025-02-06 02:35:30|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1949.9|1935.1|4
1738809340000|2025-02-06 02:35:40|1949.9|1935.1|1950.9|1936.1|1950.9|1936.1|1949.9|1935.1|3
1738809350000|2025-02-06 02:35:50|1950.4|1935.6|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|2
1738809360000|2025-02-06 02:36:00|1950.4|1935.6|1949.9|1935.1|1950.4|1935.6|1948.9|1934.1|5
1738809370000|2025-02-06 02:36:10|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1738809380000|2025-02-06 02:36:20|1949.9|1935.1|1948.9|1934.1|1949.9|1935.1|1948.9|1934.1|3
1738809390000|2025-02-06 02:36:30|1948.4|1933.6|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|9
1738809400000|2025-02-06 02:36:40|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1738809410000|2025-02-06 02:36:50|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|2
1738809420000|2025-02-06 02:37:00|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1738809430000|2025-02-06 02:37:10|1946.4|1931.6|1948.4|1933.6|1949.4|1934.6|1946.4|1931.6|8
1738809440000|2025-02-06 02:37:20|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1738809450000|2025-02-06 02:37:30|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.4|1932.6|3
1738809480000|2025-02-06 02:38:00|1947.4|1932.6|1947.9|1933.1|1947.9|1933.1|1947.4|1932.6|2
1738809490000|2025-02-06 02:38:10|1947.4|1932.6|1947.9|1933.1|1947.9|1933.1|1947.4|1932.6|2
1738809500000|2025-02-06 02:38:20|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|2
1738809530000|2025-02-06 02:38:50|1948.4|1933.6|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|3
1738809540000|2025-02-06 02:39:00|1947.9|1933.1|1946.4|1931.6|1947.9|1933.1|1946.4|1931.6|4
1738809550000|2025-02-06 02:39:10|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1945.9|1931.1|4
1738809570000|2025-02-06 02:39:30|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738809580000|2025-02-06 02:39:40|1947.9|1933.1|1947.9|1933.1|1948.9|1934.1|1947.9|1933.1|5
1738809590000|2025-02-06 02:39:50|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738809600000|2025-02-06 02:40:00|1947.9|1933.1|1947.4|1932.6|1948.4|1933.6|1946.9|1932.1|5
1738809610000|2025-02-06 02:40:10|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1738809630000|2025-02-06 02:40:30|1947.4|1932.6|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|3
1738809640000|2025-02-06 02:40:40|1945.9|1931.1|1945.9|1931.1|1946.4|1931.6|1945.4|1930.6|7
1738809650000|2025-02-06 02:40:50|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|5
1738809660000|2025-02-06 02:41:00|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|4
1738809690000|2025-02-06 02:41:30|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1738809700000|2025-02-06 02:41:40|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1738809710000|2025-02-06 02:41:50|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1
1738809720000|2025-02-06 02:42:00|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|8
1738809730000|2025-02-06 02:42:10|1945.4|1930.6|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|2
1738809740000|2025-02-06 02:42:20|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.9|1929.1|2
1738809750000|2025-02-06 02:42:30|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1943.9|1929.1|6
1738809760000|2025-02-06 02:42:40|1945.4|1930.6|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|2
1738809770000|2025-02-06 02:42:50|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1944.9|1930.1|3
1738809780000|2025-02-06 02:43:00|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1738809790000|2025-02-06 02:43:10|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1944.4|1929.6|3
1738809800000|2025-02-06 02:43:20|1945.4|1930.6|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|3
1738809810000|2025-02-06 02:43:30|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1944.9|1930.1|2
1738809820000|2025-02-06 02:43:40|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1738809830000|2025-02-06 02:43:50|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1
1738809840000|2025-02-06 02:44:00|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1738809850000|2025-02-06 02:44:10|1945.9|1931.1|1949.4|1934.6|1949.4|1934.6|1945.9|1931.1|7
1738809860000|2025-02-06 02:44:20|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|6
1738809870000|2025-02-06 02:44:30|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1948.9|1934.1|4
1738809880000|2025-02-06 02:44:40|1948.9|1934.1|1947.4|1932.6|1949.4|1934.6|1947.4|1932.6|6
1738809900000|2025-02-06 02:45:00|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1738809910000|2025-02-06 02:45:10|1947.9|1933.1|1946.9|1932.1|1948.4|1933.6|1946.9|1932.1|7
1738809920000|2025-02-06 02:45:20|1946.4|1931.6|1944.4|1929.6|1946.4|1931.6|1944.4|1929.6|13
1738809930000|2025-02-06 02:45:30|1944.9|1930.1|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|4
1738809950000|2025-02-06 02:45:50|1943.9|1929.1|1943.9|1929.1|1944.4|1929.6|1943.9|1929.1|5
1738809970000|2025-02-06 02:46:10|1944.4|1929.6|1944.9|1930.1|1945.4|1930.6|1944.4|1929.6|4
1738809980000|2025-02-06 02:46:20|1944.4|1929.6|1945.9|1931.1|1945.9|1931.1|1944.4|1929.6|6
1738809990000|2025-02-06 02:46:30|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1738810000000|2025-02-06 02:46:40|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1
1738810010000|2025-02-06 02:46:50|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1738810020000|2025-02-06 02:47:00|1946.9|1932.1|1947.4|1932.6|1948.4|1933.6|1946.9|1932.1|6
1738810030000|2025-02-06 02:47:10|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.9|1932.1|4
1738810040000|2025-02-06 02:47:20|1946.9|1932.1|1944.9|1930.1|1946.9|1932.1|1944.9|1930.1|5
1738810050000|2025-02-06 02:47:30|1945.4|1930.6|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|3
1738810070000|2025-02-06 02:47:50|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.9|1929.1|2
1738810080000|2025-02-06 02:48:00|1943.9|1929.1|1945.4|1930.6|1945.4|1930.6|1943.9|1929.1|4
1738810090000|2025-02-06 02:48:10|1944.9|1930.1|1943.9|1929.1|1944.9|1930.1|1943.9|1929.1|3
1738810110000|2025-02-06 02:48:30|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1
1738810130000|2025-02-06 02:48:50|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1
1738810150000|2025-02-06 02:49:10|1942.4|1927.6|1941.9|1927.1|1942.4|1927.6|1941.4|1926.6|4
1738810160000|2025-02-06 02:49:20|1942.4|1927.6|1942.9|1928.1|1942.9|1928.1|1942.4|1927.6|2
1738810170000|2025-02-06 02:49:30|1943.4|1928.6|1944.9|1930.1|1944.9|1930.1|1943.4|1928.6|4
1738810180000|2025-02-06 02:49:40|1944.4|1929.6|1944.9|1930.1|1944.9|1930.1|1944.4|1929.6|2
1738810200000|2025-02-06 02:50:00|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|2
1738810210000|2025-02-06 02:50:10|1946.9|1932.1|1946.9|1932.1|1947.4|1932.6|1946.9|1932.1|3
1738810230000|2025-02-06 02:50:30|1946.4|1931.6|1946.9|1932.1|1946.9|1932.1|1946.4|1931.6|2
1738810240000|2025-02-06 02:50:40|1946.4|1931.6|1945.9|1931.1|1946.4|1931.6|1945.9|1931.1|4
1738810250000|2025-02-06 02:50:50|1946.4|1931.6|1945.4|1930.6|1946.4|1931.6|1944.9|1930.1|5
1738810260000|2025-02-06 02:51:00|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1944.9|1930.1|2
1738810270000|2025-02-06 02:51:10|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1944.4|1929.6|6
1738810280000|2025-02-06 02:51:20|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1
1738810290000|2025-02-06 02:51:30|1946.4|1931.6|1950.4|1935.6|1950.4|1935.6|1946.4|1931.6|6
1738810300000|2025-02-06 02:51:40|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|3
1738810310000|2025-02-06 02:51:50|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1738810320000|2025-02-06 02:52:00|1949.9|1935.1|1948.9|1934.1|1949.9|1935.1|1948.4|1933.6|5
1738810330000|2025-02-06 02:52:10|1948.4|1933.6|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|3
1738810350000|2025-02-06 02:52:30|1949.9|1935.1|1951.9|1937.1|1951.9|1937.1|1949.9|1935.1|5
1738810360000|2025-02-06 02:52:40|1950.9|1936.1|1951.4|1936.6|1951.9|1937.1|1950.4|1935.6|8
1738810380000|2025-02-06 02:53:00|1950.9|1936.1|1949.9|1935.1|1950.9|1936.1|1949.4|1934.6|5
1738810400000|2025-02-06 02:53:20|1949.4|1934.6|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|5
1738810410000|2025-02-06 02:53:30|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1738810430000|2025-02-06 02:53:50|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|3
1738810440000|2025-02-06 02:54:00|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|3
1738810450000|2025-02-06 02:54:10|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.4|1932.6|3
1738810460000|2025-02-06 02:54:20|1948.4|1933.6|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|5
1738810470000|2025-02-06 02:54:30|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1738810490000|2025-02-06 02:54:50|1948.4|1933.6|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|2
1738810500000|2025-02-06 02:55:00|1948.4|1933.6|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|3
1738810510000|2025-02-06 02:55:10|1948.9|1934.1|1951.4|1936.6|1951.4|1936.6|1948.9|1934.1|5
1738810520000|2025-02-06 02:55:20|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|4
1738810530000|2025-02-06 02:55:30|1950.9|1936.1|1949.9|1935.1|1950.9|1936.1|1949.9|1935.1|7
1738810540000|2025-02-06 02:55:40|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|3
1738810550000|2025-02-06 02:55:50|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|3
1738810560000|2025-02-06 02:56:00|1948.4|1933.6|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|3
1738810570000|2025-02-06 02:56:10|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1
1738810580000|2025-02-06 02:56:20|1947.9|1933.1|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|5
1738810600000|2025-02-06 02:56:40|1948.4|1933.6|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|2
1738810610000|2025-02-06 02:56:50|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1738810620000|2025-02-06 02:57:00|1947.9|1933.1|1946.4|1931.6|1947.9|1933.1|1946.4|1931.6|4
1738810630000|2025-02-06 02:57:10|1945.9|1931.1|1946.9|1932.1|1946.9|1932.1|1945.9|1931.1|3
1738810640000|2025-02-06 02:57:20|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1738810660000|2025-02-06 02:57:40|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1
1738810670000|2025-02-06 02:57:50|1947.4|1932.6|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|4
1738810690000|2025-02-06 02:58:10|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1
1738810700000|2025-02-06 02:58:20|1949.4|1934.6|1948.9|1934.1|1949.4|1934.6|1948.9|1934.1|2
1738810710000|2025-02-06 02:58:30|1949.4|1934.6|1950.9|1936.1|1950.9|1936.1|1949.4|1934.6|4
1738810720000|2025-02-06 02:58:40|1950.4|1935.6|1951.9|1937.1|1951.9|1937.1|1950.4|1935.6|4
1738810730000|2025-02-06 02:58:50|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1738810740000|2025-02-06 02:59:00|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1
1738810750000|2025-02-06 02:59:10|1952.4|1937.6|1954.4|1939.6|1954.4|1939.6|1952.4|1937.6|5
1738810760000|2025-02-06 02:59:20|1953.9|1939.1|1953.4|1938.6|1954.4|1939.6|1953.4|1938.6|4
1738810770000|2025-02-06 02:59:30|1952.9|1938.1|1951.9|1937.1|1952.9|1938.1|1951.4|1936.6|5
1738810780000|2025-02-06 02:59:40|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|3
1738810790000|2025-02-06 02:59:50|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|6
1738810800000|2025-02-06 03:00:00|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|6
1738810810000|2025-02-06 03:00:10|1951.9|1937.1|1952.9|1938.1|1952.9|1938.1|1951.9|1937.1|3
1738810820000|2025-02-06 03:00:20|1953.4|1938.6|1952.9|1938.1|1953.4|1938.6|1952.9|1938.1|2
1738810830000|2025-02-06 03:00:30|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|2
1738810840000|2025-02-06 03:00:40|1950.9|1936.1|1949.4|1934.6|1950.9|1936.1|1948.4|1933.6|8
1738810850000|2025-02-06 03:00:50|1949.9|1935.1|1948.4|1933.6|1949.9|1935.1|1948.4|1933.6|4
1738810860000|2025-02-06 03:01:00|1949.4|1934.6|1949.9|1935.1|1949.9|1935.1|1948.9|1934.1|4
1738810870000|2025-02-06 03:01:10|1948.9|1934.1|1947.4|1932.6|1948.9|1934.1|1947.4|1932.6|6
1738810880000|2025-02-06 03:01:20|1946.4|1931.6|1945.9|1931.1|1946.9|1932.1|1945.9|1931.1|4
1738810890000|2025-02-06 03:01:30|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1738810900000|2025-02-06 03:01:40|1945.9|1931.1|1944.4|1929.6|1946.4|1931.6|1944.4|1929.6|8
1738810910000|2025-02-06 03:01:50|1943.9|1929.1|1944.4|1929.6|1944.9|1930.1|1943.9|1929.1|4
1738810920000|2025-02-06 03:02:00|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|2
1738810930000|2025-02-06 03:02:10|1944.9|1930.1|1945.9|1931.1|1946.4|1931.6|1944.9|1930.1|5
1738810940000|2025-02-06 03:02:20|1945.4|1930.6|1944.9|1930.1|1945.4|1930.6|1944.9|1930.1|2
1738810950000|2025-02-06 03:02:30|1944.4|1929.6|1943.4|1928.6|1944.9|1930.1|1943.4|1928.6|7
1738810960000|2025-02-06 03:02:40|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|4
1738810970000|2025-02-06 03:02:50|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|4
1738810980000|2025-02-06 03:03:00|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1944.9|1930.1|2
1738810990000|2025-02-06 03:03:10|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|2
1738811000000|2025-02-06 03:03:20|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1944.4|1929.6|3
1738811010000|2025-02-06 03:03:30|1945.4|1930.6|1946.9|1932.1|1946.9|1932.1|1945.4|1930.6|3
1738811020000|2025-02-06 03:03:40|1947.4|1932.6|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|5
1738811030000|2025-02-06 03:03:50|1947.9|1933.1|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|4
1738811040000|2025-02-06 03:04:00|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|4
1738811050000|2025-02-06 03:04:10|1946.9|1932.1|1945.9|1931.1|1947.4|1932.6|1945.9|1931.1|5
1738811060000|2025-02-06 03:04:20|1946.4|1931.6|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|3
1738811070000|2025-02-06 03:04:30|1947.9|1933.1|1948.4|1933.6|1948.9|1934.1|1947.9|1933.1|4
1738811090000|2025-02-06 03:04:50|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|2
1738811100000|2025-02-06 03:05:00|1949.9|1935.1|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|6
1738811110000|2025-02-06 03:05:10|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1738811120000|2025-02-06 03:05:20|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|2
1738811130000|2025-02-06 03:05:30|1948.9|1934.1|1947.9|1933.1|1948.9|1934.1|1947.9|1933.1|7
1738811140000|2025-02-06 03:05:40|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1738811150000|2025-02-06 03:05:50|1948.9|1934.1|1951.4|1936.6|1951.4|1936.6|1948.9|1934.1|6
1738811160000|2025-02-06 03:06:00|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|4
1738811170000|2025-02-06 03:06:10|1951.9|1937.1|1950.4|1935.6|1951.9|1937.1|1950.4|1935.6|4
1738811190000|2025-02-06 03:06:30|1950.9|1936.1|1952.4|1937.6|1952.4|1937.6|1950.9|1936.1|6
1738811200000|2025-02-06 03:06:40|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1950.9|1936.1|4
1738811210000|2025-02-06 03:06:50|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|8
1738811220000|2025-02-06 03:07:00|1949.9|1935.1|1948.4|1933.6|1949.9|1935.1|1948.4|1933.6|4
1738811230000|2025-02-06 03:07:10|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.4|1932.6|5
1738811250000|2025-02-06 03:07:30|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738811260000|2025-02-06 03:07:40|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1945.4|1930.6|6
1738811270000|2025-02-06 03:07:50|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1944.4|1929.6|8
1738811280000|2025-02-06 03:08:00|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1944.4|1929.6|3
1738811290000|2025-02-06 03:08:10|1944.4|1929.6|1943.9|1929.1|1944.4|1929.6|1943.4|1928.6|4
1738811300000|2025-02-06 03:08:20|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1942.9|1928.1|5
1738811310000|2025-02-06 03:08:30|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1942.4|1927.6|3
1738811320000|2025-02-06 03:08:40|1942.4|1927.6|1942.9|1928.1|1942.9|1928.1|1942.4|1927.6|2
1738811330000|2025-02-06 03:08:50|1943.4|1928.6|1942.4|1927.6|1943.9|1929.1|1942.4|1927.6|5
1738811340000|2025-02-06 03:09:00|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1
1738811360000|2025-02-06 03:09:20|1942.4|1927.6|1942.4|1927.6|1942.4|1927.6|1942.4|1927.6|1
1738811370000|2025-02-06 03:09:30|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1
1738811380000|2025-02-06 03:09:40|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1942.9|1928.1|3
1738811390000|2025-02-06 03:09:50|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.9|1928.1|2
1738811400000|2025-02-06 03:10:00|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1
1738811410000|2025-02-06 03:10:10|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1
1738811420000|2025-02-06 03:10:20|1943.9|1929.1|1944.9|1930.1|1945.4|1930.6|1943.9|1929.1|4
1738811430000|2025-02-06 03:10:30|1945.4|1930.6|1942.9|1928.1|1945.4|1930.6|1942.4|1927.6|9
1738811440000|2025-02-06 03:10:40|1942.4|1927.6|1941.4|1926.6|1943.4|1928.6|1941.4|1926.6|7
1738811450000|2025-02-06 03:10:50|1941.9|1927.1|1941.4|1926.6|1942.4|1927.6|1941.4|1926.6|5
1738811460000|2025-02-06 03:11:00|1941.9|1927.1|1942.9|1928.1|1942.9|1928.1|1941.9|1927.1|3
1738811470000|2025-02-06 03:11:10|1942.4|1927.6|1942.4|1927.6|1942.4|1927.6|1942.4|1927.6|1
1738811480000|2025-02-06 03:11:20|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1
1738811490000|2025-02-06 03:11:30|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.9|1929.1|2
1738811500000|2025-02-06 03:11:40|1943.9|1929.1|1942.4|1927.6|1943.9|1929.1|1942.4|1927.6|6
1738811520000|2025-02-06 03:12:00|1941.4|1926.6|1940.4|1925.6|1941.4|1926.6|1940.4|1925.6|3
1738811560000|2025-02-06 03:12:40|1940.9|1926.1|1939.9|1925.1|1940.9|1926.1|1939.9|1925.1|3
1738811570000|2025-02-06 03:12:50|1940.4|1925.6|1939.9|1925.1|1940.4|1925.6|1939.9|1925.1|2
1738811580000|2025-02-06 03:13:00|1940.4|1925.6|1941.4|1926.6|1941.4|1926.6|1940.4|1925.6|3
1738811590000|2025-02-06 03:13:10|1941.9|1927.1|1940.9|1926.1|1941.9|1927.1|1940.4|1925.6|5
1738811600000|2025-02-06 03:13:20|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1940.4|1925.6|5
1738811610000|2025-02-06 03:13:30|1941.9|1927.1|1941.4|1926.6|1941.9|1927.1|1941.4|1926.6|2
1738811620000|2025-02-06 03:13:40|1940.9|1926.1|1940.4|1925.6|1940.9|1926.1|1940.4|1925.6|2
1738811630000|2025-02-06 03:13:50|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1
1738811640000|2025-02-06 03:14:00|1940.4|1925.6|1939.9|1925.1|1940.4|1925.6|1939.9|1925.1|2
1738811650000|2025-02-06 03:14:10|1940.4|1925.6|1940.4|1925.6|1940.4|1925.6|1940.4|1925.6|1
1738811660000|2025-02-06 03:14:20|1940.9|1926.1|1940.4|1925.6|1941.4|1926.6|1940.4|1925.6|3
1738811680000|2025-02-06 03:14:40|1940.9|1926.1|1939.9|1925.1|1941.4|1926.6|1939.9|1925.1|5
1738811700000|2025-02-06 03:15:00|1938.4|1923.6|1936.4|1921.6|1938.4|1923.6|1935.9|1921.1|9
1738811720000|2025-02-06 03:15:20|1936.9|1922.1|1936.4|1921.6|1937.4|1922.6|1936.4|1921.6|7
1738811730000|2025-02-06 03:15:30|1936.9|1922.1|1936.4|1921.6|1937.4|1922.6|1936.4|1921.6|6
1738811740000|2025-02-06 03:15:40|1937.4|1922.6|1938.4|1923.6|1938.4|1923.6|1937.4|1922.6|3
1738811750000|2025-02-06 03:15:50|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1738811760000|2025-02-06 03:16:00|1938.4|1923.6|1938.4|1923.6|1938.4|1923.6|1937.9|1923.1|3
1738811770000|2025-02-06 03:16:10|1938.9|1924.1|1941.9|1927.1|1941.9|1927.1|1938.9|1924.1|6
1738811780000|2025-02-06 03:16:20|1941.4|1926.6|1941.9|1927.1|1941.9|1927.1|1941.4|1926.6|2
1738811790000|2025-02-06 03:16:30|1942.4|1927.6|1941.9|1927.1|1942.4|1927.6|1941.9|1927.1|2
1738811800000|2025-02-06 03:16:40|1941.4|1926.6|1940.4|1925.6|1941.4|1926.6|1940.4|1925.6|7
1738811810000|2025-02-06 03:16:50|1941.4|1926.6|1941.9|1927.1|1941.9|1927.1|1941.4|1926.6|2
1738811820000|2025-02-06 03:17:00|1942.4|1927.6|1943.4|1928.6|1943.9|1929.1|1942.4|1927.6|7
1738811830000|2025-02-06 03:17:10|1942.9|1928.1|1942.4|1927.6|1943.4|1928.6|1942.4|1927.6|6
1738811840000|2025-02-06 03:17:20|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.9|1928.1|2
1738811850000|2025-02-06 03:17:30|1942.4|1927.6|1941.4|1926.6|1942.4|1927.6|1941.4|1926.6|3
1738811860000|2025-02-06 03:17:40|1940.9|1926.1|1940.9|1926.1|1941.4|1926.6|1940.9|1926.1|3
1738811870000|2025-02-06 03:17:50|1941.4|1926.6|1940.4|1925.6|1941.4|1926.6|1939.9|1925.1|5
1738811880000|2025-02-06 03:18:00|1939.9|1925.1|1940.4|1925.6|1940.4|1925.6|1939.4|1924.6|4
1738811890000|2025-02-06 03:18:10|1940.9|1926.1|1940.9|1926.1|1940.9|1926.1|1940.9|1926.1|1
1738811900000|2025-02-06 03:18:20|1941.4|1926.6|1942.9|1928.1|1942.9|1928.1|1940.9|1926.1|6
1738811910000|2025-02-06 03:18:30|1942.4|1927.6|1942.4|1927.6|1942.4|1927.6|1942.4|1927.6|1
1738811920000|2025-02-06 03:18:40|1941.9|1927.1|1940.9|1926.1|1941.9|1927.1|1940.9|1926.1|2
1738811930000|2025-02-06 03:18:50|1940.4|1925.6|1940.4|1925.6|1940.9|1926.1|1940.4|1925.6|3
1738811940000|2025-02-06 03:19:00|1941.4|1926.6|1940.4|1925.6|1941.4|1926.6|1940.4|1925.6|3
1738811950000|2025-02-06 03:19:10|1939.9|1925.1|1939.4|1924.6|1939.9|1925.1|1939.4|1924.6|6
1738811960000|2025-02-06 03:19:20|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1
1738811970000|2025-02-06 03:19:30|1939.4|1924.6|1939.9|1925.1|1939.9|1925.1|1939.4|1924.6|2
1738811980000|2025-02-06 03:19:40|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1
1738811990000|2025-02-06 03:19:50|1939.9|1925.1|1940.4|1925.6|1940.4|1925.6|1939.9|1925.1|2
1738812000000|2025-02-06 03:20:00|1940.9|1926.1|1941.4|1926.6|1941.4|1926.6|1940.9|1926.1|2
1738812010000|2025-02-06 03:20:10|1940.9|1926.1|1939.9|1925.1|1940.9|1926.1|1939.9|1925.1|3
1738812020000|2025-02-06 03:20:20|1940.4|1925.6|1938.4|1923.6|1940.4|1925.6|1937.9|1923.1|4
1738812030000|2025-02-06 03:20:30|1938.9|1924.1|1938.4|1923.6|1939.4|1924.6|1937.4|1922.6|7
1738812040000|2025-02-06 03:20:40|1937.9|1923.1|1938.9|1924.1|1938.9|1924.1|1937.9|1923.1|3
1738812050000|2025-02-06 03:20:50|1939.4|1924.6|1939.9|1925.1|1939.9|1925.1|1939.4|1924.6|2
1738812060000|2025-02-06 03:21:00|1940.4|1925.6|1941.4|1926.6|1941.4|1926.6|1940.4|1925.6|3
1738812070000|2025-02-06 03:21:10|1940.9|1926.1|1940.9|1926.1|1940.9|1926.1|1940.4|1925.6|3
1738812080000|2025-02-06 03:21:20|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1941.4|1926.6|1
1738812090000|2025-02-06 03:21:30|1940.9|1926.1|1944.4|1929.6|1944.4|1929.6|1940.9|1926.1|7
1738812100000|2025-02-06 03:21:40|1943.9|1929.1|1943.4|1928.6|1944.4|1929.6|1942.4|1927.6|11
1738812110000|2025-02-06 03:21:50|1942.9|1928.1|1941.4|1926.6|1942.9|1928.1|1941.4|1926.6|4
1738812120000|2025-02-06 03:22:00|1940.9|1926.1|1941.4|1926.6|1941.4|1926.6|1940.4|1925.6|3
1738812130000|2025-02-06 03:22:10|1940.9|1926.1|1940.4|1925.6|1940.9|1926.1|1940.4|1925.6|2
1738812140000|2025-02-06 03:22:20|1940.9|1926.1|1941.4|1926.6|1941.4|1926.6|1940.9|1926.1|2
1738812150000|2025-02-06 03:22:30|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1941.9|1927.1|2
1738812160000|2025-02-06 03:22:40|1942.9|1928.1|1943.4|1928.6|1944.4|1929.6|1942.9|1928.1|8
1738812180000|2025-02-06 03:23:00|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1
1738812190000|2025-02-06 03:23:10|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|2
1738812200000|2025-02-06 03:23:20|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|2
1738812210000|2025-02-06 03:23:30|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1944.4|1929.6|4
1738812220000|2025-02-06 03:23:40|1945.9|1931.1|1947.9|1933.1|1947.9|1933.1|1945.9|1931.1|5
1738812230000|2025-02-06 03:23:50|1947.4|1932.6|1947.9|1933.1|1947.9|1933.1|1947.4|1932.6|2
1738812250000|2025-02-06 03:24:10|1947.4|1932.6|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|3
1738812270000|2025-02-06 03:24:30|1946.4|1931.6|1945.9|1931.1|1946.4|1931.6|1945.9|1931.1|2
1738812280000|2025-02-06 03:24:40|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1738812290000|2025-02-06 03:24:50|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1738812300000|2025-02-06 03:25:00|1944.9|1930.1|1945.9|1931.1|1945.9|1931.1|1944.9|1930.1|3
1738812320000|2025-02-06 03:25:20|1945.4|1930.6|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|2
1738812330000|2025-02-06 03:25:30|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1
1738812350000|2025-02-06 03:25:50|1944.9|1930.1|1944.9|1930.1|1945.4|1930.6|1944.4|1929.6|5
1738812360000|2025-02-06 03:26:00|1944.4|1929.6|1945.4|1930.6|1945.4|1930.6|1944.4|1929.6|3
1738812370000|2025-02-06 03:26:10|1944.9|1930.1|1943.4|1928.6|1944.9|1930.1|1943.4|1928.6|4
1738812380000|2025-02-06 03:26:20|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.9|1929.1|2
1738812390000|2025-02-06 03:26:30|1944.9|1930.1|1943.9|1929.1|1944.9|1930.1|1943.9|1929.1|5
1738812400000|2025-02-06 03:26:40|1944.4|1929.6|1944.9|1930.1|1944.9|1930.1|1944.4|1929.6|2
1738812410000|2025-02-06 03:26:50|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1
1738812420000|2025-02-06 03:27:00|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1738812430000|2025-02-06 03:27:10|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1738812500000|2025-02-06 03:28:20|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1738812510000|2025-02-06 03:28:30|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|2
1738812520000|2025-02-06 03:28:40|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1
1738812540000|2025-02-06 03:29:00|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738812560000|2025-02-06 03:29:20|1947.9|1933.1|1949.4|1934.6|1949.4|1934.6|1947.9|1933.1|4
1738812580000|2025-02-06 03:29:40|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1
1738812590000|2025-02-06 03:29:50|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1738812600000|2025-02-06 03:30:00|1948.9|1934.1|1950.4|1935.6|1950.4|1935.6|1947.9|1933.1|10
1738812610000|2025-02-06 03:30:10|1950.9|1936.1|1951.9|1937.1|1951.9|1937.1|1950.9|1936.1|3
1738812640000|2025-02-06 03:30:40|1952.9|1938.1|1953.9|1939.1|1953.9|1939.1|1952.9|1938.1|3
1738812650000|2025-02-06 03:30:50|1954.9|1940.1|1955.9|1941.1|1955.9|1941.1|1954.9|1940.1|3
1738812660000|2025-02-06 03:31:00|1956.9|1942.1|1957.9|1943.1|1957.9|1943.1|1956.9|1942.1|3
1738812670000|2025-02-06 03:31:10|1956.9|1942.1|1955.4|1940.6|1957.4|1942.6|1955.4|1940.6|6
1738812680000|2025-02-06 03:31:20|1954.9|1940.1|1953.9|1939.1|1954.9|1940.1|1953.9|1939.1|5
1738812690000|2025-02-06 03:31:30|1953.4|1938.6|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|3
1738812700000|2025-02-06 03:31:40|1954.9|1940.1|1956.4|1941.6|1956.4|1941.6|1954.9|1940.1|7
1738812710000|2025-02-06 03:31:50|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|2
1738812720000|2025-02-06 03:32:00|1955.9|1941.1|1956.9|1942.1|1956.9|1942.1|1955.9|1941.1|3
1738812730000|2025-02-06 03:32:10|1956.4|1941.6|1955.9|1941.1|1956.4|1941.6|1955.9|1941.1|4
1738812740000|2025-02-06 03:32:20|1955.4|1940.6|1955.9|1941.1|1955.9|1941.1|1954.9|1940.1|4
1738812750000|2025-02-06 03:32:30|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1738812770000|2025-02-06 03:32:50|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1955.4|1940.6|3
1738812780000|2025-02-06 03:33:00|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1738812790000|2025-02-06 03:33:10|1954.9|1940.1|1953.4|1938.6|1955.4|1940.6|1953.4|1938.6|6
1738812800000|2025-02-06 03:33:20|1952.9|1938.1|1954.4|1939.6|1954.4|1939.6|1952.9|1938.1|4
1738812810000|2025-02-06 03:33:30|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|2
1738812820000|2025-02-06 03:33:40|1953.9|1939.1|1952.9|1938.1|1953.9|1939.1|1952.9|1938.1|3
1738812830000|2025-02-06 03:33:50|1953.4|1938.6|1952.9|1938.1|1953.9|1939.1|1952.9|1938.1|6
1738812840000|2025-02-06 03:34:00|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1738812850000|2025-02-06 03:34:10|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|4
1738812860000|2025-02-06 03:34:20|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.4|1938.6|3
1738812870000|2025-02-06 03:34:30|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|3
1738812880000|2025-02-06 03:34:40|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1738812890000|2025-02-06 03:34:50|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|4
1738812910000|2025-02-06 03:35:10|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|6
1738812940000|2025-02-06 03:35:40|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1
1738812970000|2025-02-06 03:36:10|1955.4|1940.6|1955.9|1941.1|1955.9|1941.1|1955.4|1940.6|2
1738812990000|2025-02-06 03:36:30|1957.9|1943.1|1959.4|1944.6|1959.4|1944.6|1957.9|1943.1|4
1738813000000|2025-02-06 03:36:40|1958.9|1944.1|1960.4|1945.6|1960.4|1945.6|1958.9|1944.1|4
1738813060000|2025-02-06 03:37:40|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.9|1945.1|2
1738813070000|2025-02-06 03:37:50|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|3
1738813090000|2025-02-06 03:38:10|1960.9|1946.1|1962.4|1947.6|1962.4|1947.6|1960.9|1946.1|3
1738813100000|2025-02-06 03:38:20|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|2
1738813110000|2025-02-06 03:38:30|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1
1738813120000|2025-02-06 03:38:40|1961.9|1947.1|1960.9|1946.1|1961.9|1947.1|1960.9|1946.1|3
1738813130000|2025-02-06 03:38:50|1960.4|1945.6|1959.9|1945.1|1960.4|1945.6|1959.9|1945.1|2
1738813140000|2025-02-06 03:39:00|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1738813150000|2025-02-06 03:39:10|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|2
1738813160000|2025-02-06 03:39:20|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|2
1738813170000|2025-02-06 03:39:30|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|3
1738813220000|2025-02-06 03:40:20|1961.4|1946.6|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|2
1738813240000|2025-02-06 03:40:40|1962.9|1948.1|1963.9|1949.1|1963.9|1949.1|1962.9|1948.1|2
1738813250000|2025-02-06 03:40:50|1964.4|1949.6|1964.9|1950.1|1964.9|1950.1|1964.4|1949.6|2
1738813260000|2025-02-06 03:41:00|1964.4|1949.6|1964.9|1950.1|1964.9|1950.1|1964.4|1949.6|4
1738813270000|2025-02-06 03:41:10|1964.4|1949.6|1962.9|1948.1|1964.4|1949.6|1962.4|1947.6|10
1738813280000|2025-02-06 03:41:20|1962.4|1947.6|1960.9|1946.1|1962.4|1947.6|1960.9|1946.1|4
1738813290000|2025-02-06 03:41:30|1961.4|1946.6|1960.9|1946.1|1961.4|1946.6|1960.4|1945.6|6
1738813300000|2025-02-06 03:41:40|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1959.9|1945.1|4
1738813310000|2025-02-06 03:41:50|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1
1738813320000|2025-02-06 03:42:00|1960.4|1945.6|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|2
1738813330000|2025-02-06 03:42:10|1961.4|1946.6|1962.4|1947.6|1962.9|1948.1|1961.4|1946.6|5
1738813340000|2025-02-06 03:42:20|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|2
1738813350000|2025-02-06 03:42:30|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1738813360000|2025-02-06 03:42:40|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1
1738813380000|2025-02-06 03:43:00|1962.4|1947.6|1960.9|1946.1|1962.9|1948.1|1960.9|1946.1|6
1738813390000|2025-02-06 03:43:10|1961.4|1946.6|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|2
1738813400000|2025-02-06 03:43:20|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1738813410000|2025-02-06 03:43:30|1961.9|1947.1|1962.9|1948.1|1962.9|1948.1|1961.9|1947.1|2
1738813420000|2025-02-06 03:43:40|1963.4|1948.6|1963.9|1949.1|1963.9|1949.1|1963.4|1948.6|2
1738813430000|2025-02-06 03:43:50|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1738813440000|2025-02-06 03:44:00|1962.9|1948.1|1963.4|1948.6|1963.9|1949.1|1962.9|1948.1|3
1738813450000|2025-02-06 03:44:10|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1
1738813470000|2025-02-06 03:44:30|1964.4|1949.6|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|2
1738813480000|2025-02-06 03:44:40|1963.9|1949.1|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|4
1738813490000|2025-02-06 03:44:50|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|6
1738813500000|2025-02-06 03:45:00|1963.9|1949.1|1963.9|1949.1|1964.4|1949.6|1963.9|1949.1|3
1738813510000|2025-02-06 03:45:10|1963.4|1948.6|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|2
1738813520000|2025-02-06 03:45:20|1963.4|1948.6|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|3
1738813530000|2025-02-06 03:45:30|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1962.9|1948.1|4
1738813540000|2025-02-06 03:45:40|1962.9|1948.1|1960.9|1946.1|1962.9|1948.1|1960.9|1946.1|5
1738813550000|2025-02-06 03:45:50|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|3
1738813560000|2025-02-06 03:46:00|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|5
1738813570000|2025-02-06 03:46:10|1962.4|1947.6|1963.4|1948.6|1963.4|1948.6|1961.9|1947.1|7
1738813580000|2025-02-06 03:46:20|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1
1738813590000|2025-02-06 03:46:30|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|2
1738813600000|2025-02-06 03:46:40|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|3
1738813610000|2025-02-06 03:46:50|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|2
1738813620000|2025-02-06 03:47:00|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|4
1738813630000|2025-02-06 03:47:10|1960.9|1946.1|1960.4|1945.6|1961.4|1946.6|1959.9|1945.1|6
1738813640000|2025-02-06 03:47:20|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|4
1738813650000|2025-02-06 03:47:30|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|3
1738813660000|2025-02-06 03:47:40|1960.4|1945.6|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|2
1738813670000|2025-02-06 03:47:50|1960.4|1945.6|1960.4|1945.6|1960.9|1946.1|1959.4|1944.6|9
1738813680000|2025-02-06 03:48:00|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|6
1738813690000|2025-02-06 03:48:10|1959.9|1945.1|1960.9|1946.1|1960.9|1946.1|1959.9|1945.1|3
1738813700000|2025-02-06 03:48:20|1961.4|1946.6|1960.9|1946.1|1961.4|1946.6|1960.9|1946.1|4
1738813710000|2025-02-06 03:48:30|1961.4|1946.6|1962.4|1947.6|1962.4|1947.6|1961.4|1946.6|3
1738813720000|2025-02-06 03:48:40|1962.9|1948.1|1962.9|1948.1|1963.4|1948.6|1962.9|1948.1|3
1738813740000|2025-02-06 03:49:00|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.4|1946.6|6
1738813750000|2025-02-06 03:49:10|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1738813760000|2025-02-06 03:49:20|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1
1738813770000|2025-02-06 03:49:30|1960.4|1945.6|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|3
1738813790000|2025-02-06 03:49:50|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1
1738813800000|2025-02-06 03:50:00|1961.4|1946.6|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|3
1738813820000|2025-02-06 03:50:20|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|3
1738813830000|2025-02-06 03:50:30|1960.4|1945.6|1958.4|1943.6|1960.4|1945.6|1958.4|1943.6|5
1738813840000|2025-02-06 03:50:40|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|2
1738813850000|2025-02-06 03:50:50|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|2
1738813860000|2025-02-06 03:51:00|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|4
1738813870000|2025-02-06 03:51:10|1956.9|1942.1|1958.4|1943.6|1958.4|1943.6|1956.9|1942.1|3
1738813880000|2025-02-06 03:51:20|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|6
1738813890000|2025-02-06 03:51:30|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.4|1943.6|3
1738813910000|2025-02-06 03:51:50|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1
1738813920000|2025-02-06 03:52:00|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1738813930000|2025-02-06 03:52:10|1957.9|1943.1|1958.9|1944.1|1958.9|1944.1|1957.9|1943.1|3
1738813940000|2025-02-06 03:52:20|1958.4|1943.6|1960.4|1945.6|1960.4|1945.6|1958.4|1943.6|5
1738813950000|2025-02-06 03:52:30|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1
1738813960000|2025-02-06 03:52:40|1960.4|1945.6|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|3
1738813970000|2025-02-06 03:52:50|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|4
1738813990000|2025-02-06 03:53:10|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1
1738814000000|2025-02-06 03:53:20|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1738814010000|2025-02-06 03:53:30|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1
1738814020000|2025-02-06 03:53:40|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1738814040000|2025-02-06 03:54:00|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1
1738814050000|2025-02-06 03:54:10|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1738814060000|2025-02-06 03:54:20|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1738814070000|2025-02-06 03:54:30|1959.4|1944.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|3
1738814080000|2025-02-06 03:54:40|1957.9|1943.1|1957.9|1943.1|1958.4|1943.6|1957.9|1943.1|3
1738814090000|2025-02-06 03:54:50|1958.4|1943.6|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|3
1738814110000|2025-02-06 03:55:10|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|2
1738814120000|2025-02-06 03:55:20|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|2
1738814130000|2025-02-06 03:55:30|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|4
1738814140000|2025-02-06 03:55:40|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|6
1738814170000|2025-02-06 03:56:10|1957.9|1943.1|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|4
1738814180000|2025-02-06 03:56:20|1957.9|1943.1|1958.9|1944.1|1958.9|1944.1|1957.9|1943.1|3
1738814190000|2025-02-06 03:56:30|1958.4|1943.6|1958.9|1944.1|1958.9|1944.1|1958.4|1943.6|2
1738814230000|2025-02-06 03:57:10|1958.4|1943.6|1956.9|1942.1|1958.4|1943.6|1956.9|1942.1|4
1738814240000|2025-02-06 03:57:20|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1
1738814250000|2025-02-06 03:57:30|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|2
1738814270000|2025-02-06 03:57:50|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1738814290000|2025-02-06 03:58:10|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.4|1942.6|3
1738814300000|2025-02-06 03:58:20|1957.4|1942.6|1957.9|1943.1|1957.9|1943.1|1957.4|1942.6|2
1738814310000|2025-02-06 03:58:30|1958.4|1943.6|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|3
1738814320000|2025-02-06 03:58:40|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|5
1738814330000|2025-02-06 03:58:50|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1738814340000|2025-02-06 03:59:00|1958.4|1943.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|5
1738814350000|2025-02-06 03:59:10|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|2
1738814360000|2025-02-06 03:59:20|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1
1738814370000|2025-02-06 03:59:30|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1738814380000|2025-02-06 03:59:40|1958.4|1943.6|1957.9|1943.1|1958.4|1943.6|1957.9|1943.1|2
1738814390000|2025-02-06 03:59:50|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1
1738814400000|2025-02-06 04:00:00|1959.4|1944.6|1961.9|1947.1|1961.9|1947.1|1958.9|1944.1|6
1738814410000|2025-02-06 04:00:10|1962.4|1947.6|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|6
1738814420000|2025-02-06 04:00:20|1962.9|1948.1|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|4
1738814430000|2025-02-06 04:00:30|1961.9|1947.1|1960.4|1945.6|1961.9|1947.1|1960.4|1945.6|4
1738814440000|2025-02-06 04:00:40|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|3
1738814450000|2025-02-06 04:00:50|1959.4|1944.6|1958.4|1943.6|1959.4|1944.6|1957.4|1942.6|7
1738814460000|2025-02-06 04:01:00|1957.9|1943.1|1956.4|1941.6|1957.9|1943.1|1956.4|1941.6|6
1738814470000|2025-02-06 04:01:10|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|4
1738814480000|2025-02-06 04:01:20|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|6
1738814490000|2025-02-06 04:01:30|1956.9|1942.1|1955.4|1940.6|1956.9|1942.1|1955.4|1940.6|6
1738814500000|2025-02-06 04:01:40|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|4
1738814510000|2025-02-06 04:01:50|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1955.4|1940.6|5
1738814520000|2025-02-06 04:02:00|1955.4|1940.6|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|3
1738814530000|2025-02-06 04:02:10|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1738814540000|2025-02-06 04:02:20|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1954.9|1940.1|4
1738814550000|2025-02-06 04:02:30|1954.9|1940.1|1953.9|1939.1|1954.9|1940.1|1953.9|1939.1|3
1738814560000|2025-02-06 04:02:40|1954.4|1939.6|1953.9|1939.1|1954.4|1939.6|1953.9|1939.1|2
1738814570000|2025-02-06 04:02:50|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1738814580000|2025-02-06 04:03:00|1953.9|1939.1|1954.9|1940.1|1955.4|1940.6|1953.9|1939.1|5
1738814590000|2025-02-06 04:03:10|1955.4|1940.6|1955.9|1941.1|1955.9|1941.1|1954.9|1940.1|8
1738814600000|2025-02-06 04:03:20|1955.4|1940.6|1956.9|1942.1|1957.4|1942.6|1955.4|1940.6|8
1738814610000|2025-02-06 04:03:30|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1
1738814630000|2025-02-06 04:03:50|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|4
1738814640000|2025-02-06 04:04:00|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|2
1738814650000|2025-02-06 04:04:10|1955.9|1941.1|1955.9|1941.1|1956.4|1941.6|1955.4|1940.6|5
1738814660000|2025-02-06 04:04:20|1955.4|1940.6|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|3
1738814670000|2025-02-06 04:04:30|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|4
1738814680000|2025-02-06 04:04:40|1956.9|1942.1|1958.4|1943.6|1958.4|1943.6|1956.9|1942.1|4
1738814700000|2025-02-06 04:05:00|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|4
1738814710000|2025-02-06 04:05:10|1957.9|1943.1|1955.9|1941.1|1957.9|1943.1|1955.9|1941.1|5
1738814720000|2025-02-06 04:05:20|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1955.9|1941.1|3
1738814730000|2025-02-06 04:05:30|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1
1738814740000|2025-02-06 04:05:40|1956.4|1941.6|1956.9|1942.1|1956.9|1942.1|1956.4|1941.6|2
1738814750000|2025-02-06 04:05:50|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|3
1738814760000|2025-02-06 04:06:00|1956.9|1942.1|1956.9|1942.1|1957.4|1942.6|1956.9|1942.1|3
1738814780000|2025-02-06 04:06:20|1956.4|1941.6|1955.9|1941.1|1956.4|1941.6|1955.9|1941.1|2
1738814790000|2025-02-06 04:06:30|1955.4|1940.6|1956.9|1942.1|1956.9|1942.1|1955.4|1940.6|4
1738814800000|2025-02-06 04:06:40|1956.4|1941.6|1955.4|1940.6|1956.9|1942.1|1955.4|1940.6|5
1738814810000|2025-02-06 04:06:50|1954.4|1939.6|1954.9|1940.1|1955.4|1940.6|1954.4|1939.6|4
1738814820000|2025-02-06 04:07:00|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1738814830000|2025-02-06 04:07:10|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|2
1738814840000|2025-02-06 04:07:20|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|2
1738814850000|2025-02-06 04:07:30|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1738814860000|2025-02-06 04:07:40|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1
1738814870000|2025-02-06 04:07:50|1955.4|1940.6|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|3
1738814880000|2025-02-06 04:08:00|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|2
1738814900000|2025-02-06 04:08:20|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|6
1738814910000|2025-02-06 04:08:30|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1738814920000|2025-02-06 04:08:40|1954.9|1940.1|1953.4|1938.6|1954.9|1940.1|1953.4|1938.6|6
1738814930000|2025-02-06 04:08:50|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1738814950000|2025-02-06 04:09:10|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1954.4|1939.6|3
1738814960000|2025-02-06 04:09:20|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1738814970000|2025-02-06 04:09:30|1956.4|1941.6|1958.4|1943.6|1958.4|1943.6|1956.4|1941.6|4
1738814980000|2025-02-06 04:09:40|1957.9|1943.1|1956.4|1941.6|1957.9|1943.1|1956.4|1941.6|4
1738814990000|2025-02-06 04:09:50|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1738815000000|2025-02-06 04:10:00|1955.9|1941.1|1954.4|1939.6|1956.4|1941.6|1953.9|1939.1|8
1738815010000|2025-02-06 04:10:10|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|4
1738815020000|2025-02-06 04:10:20|1954.9|1940.1|1956.4|1941.6|1956.4|1941.6|1954.4|1939.6|5
1738815030000|2025-02-06 04:10:30|1956.9|1942.1|1957.9|1943.1|1957.9|1943.1|1956.9|1942.1|3
1738815040000|2025-02-06 04:10:40|1958.4|1943.6|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|3
1738815050000|2025-02-06 04:10:50|1958.9|1944.1|1960.4|1945.6|1960.4|1945.6|1958.4|1943.6|6
1738815060000|2025-02-06 04:11:00|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1738815080000|2025-02-06 04:11:20|1959.4|1944.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|3
1738815090000|2025-02-06 04:11:30|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|2
1738815110000|2025-02-06 04:11:50|1958.4|1943.6|1957.9|1943.1|1958.4|1943.6|1957.9|1943.1|2
1738815120000|2025-02-06 04:12:00|1957.4|1942.6|1956.4|1941.6|1957.4|1942.6|1955.4|1940.6|9
1738815130000|2025-02-06 04:12:10|1956.9|1942.1|1958.9|1944.1|1958.9|1944.1|1956.9|1942.1|5
1738815140000|2025-02-06 04:12:20|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1738815150000|2025-02-06 04:12:30|1958.9|1944.1|1959.9|1945.1|1959.9|1945.1|1958.4|1943.6|5
1738815170000|2025-02-06 04:12:50|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1738815200000|2025-02-06 04:13:20|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|2
1738815210000|2025-02-06 04:13:30|1961.9|1947.1|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|3
1738815220000|2025-02-06 04:13:40|1961.4|1946.6|1962.4|1947.6|1962.4|1947.6|1961.4|1946.6|3
1738815230000|2025-02-06 04:13:50|1961.9|1947.1|1961.4|1946.6|1962.4|1947.6|1961.4|1946.6|4
1738815240000|2025-02-06 04:14:00|1961.9|1947.1|1961.4|1946.6|1962.4|1947.6|1961.4|1946.6|5
1738815260000|2025-02-06 04:14:20|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1
1738815270000|2025-02-06 04:14:30|1961.4|1946.6|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|2
1738815280000|2025-02-06 04:14:40|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1738815290000|2025-02-06 04:14:50|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1
1738815300000|2025-02-06 04:15:00|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1960.4|1945.6|6
1738815310000|2025-02-06 04:15:10|1961.9|1947.1|1963.9|1949.1|1963.9|1949.1|1961.9|1947.1|5
1738815320000|2025-02-06 04:15:20|1964.4|1949.6|1962.9|1948.1|1964.4|1949.6|1962.9|1948.1|4
1738815330000|2025-02-06 04:15:30|1962.4|1947.6|1961.4|1946.6|1962.4|1947.6|1961.4|1946.6|3
1738815340000|2025-02-06 04:15:40|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|2
1738815360000|2025-02-06 04:16:00|1960.9|1946.1|1961.9|1947.1|1961.9|1947.1|1960.9|1946.1|5
1738815370000|2025-02-06 04:16:10|1961.4|1946.6|1961.9|1947.1|1961.9|1947.1|1960.4|1945.6|5
1738815380000|2025-02-06 04:16:20|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|5
1738815390000|2025-02-06 04:16:30|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|3
1738815400000|2025-02-06 04:16:40|1961.4|1946.6|1961.4|1946.6|1962.4|1947.6|1961.4|1946.6|5
1738815410000|2025-02-06 04:16:50|1961.9|1947.1|1961.9|1947.1|1962.4|1947.6|1961.4|1946.6|6
1738815420000|2025-02-06 04:17:00|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1959.9|1945.1|5
1738815430000|2025-02-06 04:17:10|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1958.9|1944.1|6
1738815440000|2025-02-06 04:17:20|1958.9|1944.1|1959.9|1945.1|1959.9|1945.1|1958.4|1943.6|6
1738815450000|2025-02-06 04:17:30|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|3
1738815460000|2025-02-06 04:17:40|1958.9|1944.1|1957.4|1942.6|1958.9|1944.1|1957.4|1942.6|6
1738815470000|2025-02-06 04:17:50|1958.4|1943.6|1958.9|1944.1|1958.9|1944.1|1958.4|1943.6|2
1738815480000|2025-02-06 04:18:00|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1738815490000|2025-02-06 04:18:10|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.4|1943.6|3
1738815500000|2025-02-06 04:18:20|1959.4|1944.6|1961.4|1946.6|1961.4|1946.6|1959.4|1944.6|7
1738815510000|2025-02-06 04:18:30|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|2
1738815520000|2025-02-06 04:18:40|1962.9|1948.1|1964.4|1949.6|1964.4|1949.6|1962.9|1948.1|4
1738815530000|2025-02-06 04:18:50|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1
1738815550000|2025-02-06 04:19:10|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.9|1951.1|2
1738815560000|2025-02-06 04:19:20|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1
1738815570000|2025-02-06 04:19:30|1967.4|1952.6|1967.9|1953.1|1967.9|1953.1|1967.4|1952.6|4
1738815580000|2025-02-06 04:19:40|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1738815590000|2025-02-06 04:19:50|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.9|1953.1|2
1738815600000|2025-02-06 04:20:00|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|4
1738815610000|2025-02-06 04:20:10|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1966.4|1951.6|7
1738815620000|2025-02-06 04:20:20|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1
1738815630000|2025-02-06 04:20:30|1968.4|1953.6|1968.9|1954.1|1968.9|1954.1|1968.4|1953.6|2
1738815640000|2025-02-06 04:20:40|1969.9|1955.1|1970.9|1956.1|1970.9|1956.1|1969.9|1955.1|2
1738815680000|2025-02-06 04:21:20|1970.4|1955.6|1972.4|1957.6|1972.4|1957.6|1970.4|1955.6|4
1738815690000|2025-02-06 04:21:30|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|2
1738815700000|2025-02-06 04:21:40|1975.9|1961.1|1974.9|1960.1|1975.9|1961.1|1974.9|1960.1|4
1738815710000|2025-02-06 04:21:50|1974.4|1959.6|1973.4|1958.6|1974.4|1959.6|1972.9|1958.1|7
1738815720000|2025-02-06 04:22:00|1972.9|1958.1|1971.9|1957.1|1973.4|1958.6|1971.4|1956.6|10
1738815730000|2025-02-06 04:22:10|1971.4|1956.6|1972.4|1957.6|1972.9|1958.1|1971.4|1956.6|5
1738815740000|2025-02-06 04:22:20|1971.9|1957.1|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|3
1738815750000|2025-02-06 04:22:30|1972.4|1957.6|1970.4|1955.6|1972.4|1957.6|1969.4|1954.6|11
1738815760000|2025-02-06 04:22:40|1970.9|1956.1|1972.9|1958.1|1972.9|1958.1|1970.9|1956.1|5
1738815770000|2025-02-06 04:22:50|1973.4|1958.6|1973.9|1959.1|1974.4|1959.6|1973.4|1958.6|4
1738815780000|2025-02-06 04:23:00|1974.4|1959.6|1975.4|1960.6|1975.9|1961.1|1974.4|1959.6|9
1738815790000|2025-02-06 04:23:10|1974.9|1960.1|1976.4|1961.6|1976.4|1961.6|1974.9|1960.1|8
1738815800000|2025-02-06 04:23:20|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|4
1738815810000|2025-02-06 04:23:30|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1974.9|1960.1|4
1738815820000|2025-02-06 04:23:40|1974.9|1960.1|1973.9|1959.1|1975.4|1960.6|1973.4|1958.6|7
1738815830000|2025-02-06 04:23:50|1973.4|1958.6|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|4
1738815840000|2025-02-06 04:24:00|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|4
1738815850000|2025-02-06 04:24:10|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1971.9|1957.1|4
1738815860000|2025-02-06 04:24:20|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|6
1738815870000|2025-02-06 04:24:30|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1738815880000|2025-02-06 04:24:40|1972.9|1958.1|1975.9|1961.1|1976.4|1961.6|1972.9|1958.1|7
1738815890000|2025-02-06 04:24:50|1975.4|1960.6|1974.4|1959.6|1975.4|1960.6|1973.9|1959.1|5
1738815900000|2025-02-06 04:25:00|1973.9|1959.1|1972.4|1957.6|1973.9|1959.1|1971.9|1957.1|8
1738815910000|2025-02-06 04:25:10|1971.9|1957.1|1969.4|1954.6|1971.9|1957.1|1969.4|1954.6|9
1738815920000|2025-02-06 04:25:20|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|4
1738815930000|2025-02-06 04:25:30|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1738815940000|2025-02-06 04:25:40|1969.9|1955.1|1970.9|1956.1|1970.9|1956.1|1969.9|1955.1|3
1738815950000|2025-02-06 04:25:50|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1738815960000|2025-02-06 04:26:00|1971.9|1957.1|1972.9|1958.1|1972.9|1958.1|1971.9|1957.1|5
1738815970000|2025-02-06 04:26:10|1972.4|1957.6|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|3
1738815980000|2025-02-06 04:26:20|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1738815990000|2025-02-06 04:26:30|1972.4|1957.6|1970.4|1955.6|1972.4|1957.6|1970.4|1955.6|4
1738816000000|2025-02-06 04:26:40|1970.9|1956.1|1971.9|1957.1|1971.9|1957.1|1970.9|1956.1|5
1738816020000|2025-02-06 04:27:00|1972.4|1957.6|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|2
1738816030000|2025-02-06 04:27:10|1972.4|1957.6|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|2
1738816040000|2025-02-06 04:27:20|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738816060000|2025-02-06 04:27:40|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1738816070000|2025-02-06 04:27:50|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1738816080000|2025-02-06 04:28:00|1974.4|1959.6|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|5
1738816100000|2025-02-06 04:28:20|1972.4|1957.6|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|3
1738816110000|2025-02-06 04:28:30|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|2
1738816120000|2025-02-06 04:28:40|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|2
1738816140000|2025-02-06 04:29:00|1974.9|1960.1|1976.4|1961.6|1976.4|1961.6|1974.9|1960.1|8
1738816150000|2025-02-06 04:29:10|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738816200000|2025-02-06 04:30:00|1975.9|1961.1|1976.4|1961.6|1976.9|1962.1|1974.4|1959.6|10
1738816210000|2025-02-06 04:30:10|1976.9|1962.1|1975.4|1960.6|1976.9|1962.1|1975.4|1960.6|4
1738816220000|2025-02-06 04:30:20|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738816230000|2025-02-06 04:30:30|1974.4|1959.6|1973.4|1958.6|1974.4|1959.6|1972.4|1957.6|6
1738816240000|2025-02-06 04:30:40|1972.9|1958.1|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|3
1738816250000|2025-02-06 04:30:50|1972.4|1957.6|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|2
1738816260000|2025-02-06 04:31:00|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|8
1738816270000|2025-02-06 04:31:10|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1738816290000|2025-02-06 04:31:30|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|8
1738816300000|2025-02-06 04:31:40|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|2
1738816310000|2025-02-06 04:31:50|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1738816320000|2025-02-06 04:32:00|1970.9|1956.1|1971.9|1957.1|1971.9|1957.1|1970.9|1956.1|3
1738816330000|2025-02-06 04:32:10|1971.4|1956.6|1971.9|1957.1|1971.9|1957.1|1971.4|1956.6|2
1738816370000|2025-02-06 04:32:50|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1738816380000|2025-02-06 04:33:00|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738816390000|2025-02-06 04:33:10|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1738816400000|2025-02-06 04:33:20|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1970.4|1955.6|6
1738816410000|2025-02-06 04:33:30|1970.9|1956.1|1969.4|1954.6|1970.9|1956.1|1969.4|1954.6|4
1738816420000|2025-02-06 04:33:40|1970.4|1955.6|1969.9|1955.1|1970.4|1955.6|1969.4|1954.6|4
1738816430000|2025-02-06 04:33:50|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1738816440000|2025-02-06 04:34:00|1969.9|1955.1|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|4
1738816460000|2025-02-06 04:34:20|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1738816470000|2025-02-06 04:34:30|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|6
1738816480000|2025-02-06 04:34:40|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1738816490000|2025-02-06 04:34:50|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1738816500000|2025-02-06 04:35:00|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1738816510000|2025-02-06 04:35:10|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|3
1738816520000|2025-02-06 04:35:20|1969.4|1954.6|1968.9|1954.1|1969.4|1954.6|1968.4|1953.6|4
1738816530000|2025-02-06 04:35:30|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1738816540000|2025-02-06 04:35:40|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1
1738816550000|2025-02-06 04:35:50|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1967.9|1953.1|3
1738816560000|2025-02-06 04:36:00|1967.9|1953.1|1967.9|1953.1|1968.4|1953.6|1967.9|1953.1|7
1738816570000|2025-02-06 04:36:10|1968.4|1953.6|1968.9|1954.1|1968.9|1954.1|1967.9|1953.1|4
1738816580000|2025-02-06 04:36:20|1969.4|1954.6|1968.9|1954.1|1969.4|1954.6|1968.9|1954.1|2
1738816600000|2025-02-06 04:36:40|1969.4|1954.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|5
1738816620000|2025-02-06 04:37:00|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.4|1954.6|6
1738816630000|2025-02-06 04:37:10|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1
1738816640000|2025-02-06 04:37:20|1970.4|1955.6|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|2
1738816670000|2025-02-06 04:37:50|1971.4|1956.6|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|5
1738816680000|2025-02-06 04:38:00|1971.9|1957.1|1972.9|1958.1|1972.9|1958.1|1971.9|1957.1|3
1738816690000|2025-02-06 04:38:10|1972.4|1957.6|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|2
1738816710000|2025-02-06 04:38:30|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738816720000|2025-02-06 04:38:40|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1738816730000|2025-02-06 04:38:50|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738816770000|2025-02-06 04:39:30|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1738816780000|2025-02-06 04:39:40|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.4|1956.6|3
1738816800000|2025-02-06 04:40:00|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738816830000|2025-02-06 04:40:30|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1738816840000|2025-02-06 04:40:40|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738816860000|2025-02-06 04:41:00|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|3
1738816870000|2025-02-06 04:41:10|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1
1738816890000|2025-02-06 04:41:30|1971.4|1956.6|1972.9|1958.1|1972.9|1958.1|1971.4|1956.6|6
1738816900000|2025-02-06 04:41:40|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738816910000|2025-02-06 04:41:50|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|2
1738816920000|2025-02-06 04:42:00|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|6
1738816930000|2025-02-06 04:42:10|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|2
1738816950000|2025-02-06 04:42:30|1972.9|1958.1|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|5
1738816960000|2025-02-06 04:42:40|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|4
1738816970000|2025-02-06 04:42:50|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|5
1738816980000|2025-02-06 04:43:00|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|3
1738817000000|2025-02-06 04:43:20|1972.4|1957.6|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|3
1738817020000|2025-02-06 04:43:40|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1738817040000|2025-02-06 04:44:00|1973.4|1958.6|1975.4|1960.6|1975.4|1960.6|1973.4|1958.6|5
1738817050000|2025-02-06 04:44:10|1974.9|1960.1|1973.4|1958.6|1974.9|1960.1|1973.4|1958.6|6
1738817080000|2025-02-06 04:44:40|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|2
1738817090000|2025-02-06 04:44:50|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|4
1738817110000|2025-02-06 04:45:10|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|2
1738817120000|2025-02-06 04:45:20|1972.9|1958.1|1971.4|1956.6|1972.9|1958.1|1971.4|1956.6|4
1738817130000|2025-02-06 04:45:30|1971.9|1957.1|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|6
1738817140000|2025-02-06 04:45:40|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|5
1738817150000|2025-02-06 04:45:50|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|4
1738817160000|2025-02-06 04:46:00|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.4|1956.6|7
1738817170000|2025-02-06 04:46:10|1971.4|1956.6|1971.9|1957.1|1971.9|1957.1|1971.4|1956.6|2
1738817180000|2025-02-06 04:46:20|1971.4|1956.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|3
1738817190000|2025-02-06 04:46:30|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|4
1738817200000|2025-02-06 04:46:40|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1738817210000|2025-02-06 04:46:50|1970.9|1956.1|1969.9|1955.1|1971.4|1956.6|1969.9|1955.1|5
1738817220000|2025-02-06 04:47:00|1970.4|1955.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|3
1738817230000|2025-02-06 04:47:10|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.4|1954.6|6
1738817240000|2025-02-06 04:47:20|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1738817260000|2025-02-06 04:47:40|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1
1738817270000|2025-02-06 04:47:50|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.4|1954.6|5
1738817280000|2025-02-06 04:48:00|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1
1738817290000|2025-02-06 04:48:10|1971.4|1956.6|1970.9|1956.1|1971.4|1956.6|1970.9|1956.1|2
1738817300000|2025-02-06 04:48:20|1972.4|1957.6|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|3
1738817340000|2025-02-06 04:49:00|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|6
1738817350000|2025-02-06 04:49:10|1973.9|1959.1|1972.4|1957.6|1973.9|1959.1|1972.4|1957.6|4
1738817370000|2025-02-06 04:49:30|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1738817380000|2025-02-06 04:49:40|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738817390000|2025-02-06 04:49:50|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1738817400000|2025-02-06 04:50:00|1973.4|1958.6|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|5
1738817410000|2025-02-06 04:50:10|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738817420000|2025-02-06 04:50:20|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1738817440000|2025-02-06 04:50:40|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738817460000|2025-02-06 04:51:00|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|3
1738817470000|2025-02-06 04:51:10|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|5
1738817490000|2025-02-06 04:51:30|1972.9|1958.1|1973.9|1959.1|1973.9|1959.1|1972.9|1958.1|3
1738817510000|2025-02-06 04:51:50|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738817520000|2025-02-06 04:52:00|1972.9|1958.1|1971.9|1957.1|1973.4|1958.6|1971.9|1957.1|6
1738817530000|2025-02-06 04:52:10|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1738817540000|2025-02-06 04:52:20|1973.4|1958.6|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|5
1738817570000|2025-02-06 04:52:50|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|2
1738817580000|2025-02-06 04:53:00|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1738817590000|2025-02-06 04:53:10|1972.4|1957.6|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|5
1738817600000|2025-02-06 04:53:20|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1738817620000|2025-02-06 04:53:40|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738817630000|2025-02-06 04:53:50|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1738817640000|2025-02-06 04:54:00|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738817650000|2025-02-06 04:54:10|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1738817660000|2025-02-06 04:54:20|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738817670000|2025-02-06 04:54:30|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1
1738817710000|2025-02-06 04:55:10|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738817720000|2025-02-06 04:55:20|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1
1738817730000|2025-02-06 04:55:30|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738817950000|2025-02-06 04:59:10|1975.4|1960.6|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|3
1738817960000|2025-02-06 04:59:20|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738817970000|2025-02-06 04:59:30|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|4
1738817980000|2025-02-06 04:59:40|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1
1738818000000|2025-02-06 05:00:00|1976.4|1961.6|1976.9|1962.1|1976.9|1962.1|1975.9|1961.1|4
1738818020000|2025-02-06 05:00:20|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1738818030000|2025-02-06 05:00:30|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738818040000|2025-02-06 05:00:40|1975.9|1961.1|1975.9|1961.1|1976.4|1961.6|1975.9|1961.1|3
1738818050000|2025-02-06 05:00:50|1975.4|1960.6|1974.9|1960.1|1975.4|1960.6|1974.9|1960.1|2
1738818060000|2025-02-06 05:01:00|1975.4|1960.6|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|5
1738818070000|2025-02-06 05:01:10|1975.9|1961.1|1976.9|1962.1|1976.9|1962.1|1975.9|1961.1|3
1738818100000|2025-02-06 05:01:40|1977.9|1963.1|1982.4|1967.6|1982.4|1967.6|1977.9|1963.1|8
1738818110000|2025-02-06 05:01:50|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738818120000|2025-02-06 05:02:00|1981.9|1967.1|1981.9|1967.1|1982.4|1967.6|1981.9|1967.1|3
1738818130000|2025-02-06 05:02:10|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738818140000|2025-02-06 05:02:20|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|2
1738818150000|2025-02-06 05:02:30|1980.9|1966.1|1978.9|1964.1|1980.9|1966.1|1978.4|1963.6|10
1738818160000|2025-02-06 05:02:40|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1738818170000|2025-02-06 05:02:50|1977.9|1963.1|1978.9|1964.1|1978.9|1964.1|1977.9|1963.1|5
1738818180000|2025-02-06 05:03:00|1978.4|1963.6|1976.4|1961.6|1978.4|1963.6|1976.4|1961.6|13
1738818190000|2025-02-06 05:03:10|1975.9|1961.1|1976.9|1962.1|1976.9|1962.1|1974.9|1960.1|9
1738818200000|2025-02-06 05:03:20|1977.4|1962.6|1978.4|1963.6|1978.4|1963.6|1976.9|1962.1|4
1738818210000|2025-02-06 05:03:30|1978.9|1964.1|1978.4|1963.6|1978.9|1964.1|1978.4|1963.6|2
1738818220000|2025-02-06 05:03:40|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1
1738818230000|2025-02-06 05:03:50|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1738818240000|2025-02-06 05:04:00|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1
1738818750000|2025-02-06 05:12:30|1978.4|1963.6|1979.4|1964.6|1979.4|1964.6|1977.9|1963.1|4
1738818760000|2025-02-06 05:12:40|1980.4|1965.6|1981.9|1967.1|1981.9|1967.1|1980.4|1965.6|4
1738818770000|2025-02-06 05:12:50|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|2
1738818780000|2025-02-06 05:13:00|1984.4|1969.6|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|2
1738818790000|2025-02-06 05:13:10|1984.4|1969.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|3
1738818800000|2025-02-06 05:13:20|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738818810000|2025-02-06 05:13:30|1983.4|1968.6|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|3
1738818820000|2025-02-06 05:13:40|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1
1738818840000|2025-02-06 05:14:00|1984.4|1969.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|5
1738818860000|2025-02-06 05:14:20|1983.9|1969.1|1981.9|1967.1|1983.9|1969.1|1981.9|1967.1|7
1738818870000|2025-02-06 05:14:30|1981.4|1966.6|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|3
1738818890000|2025-02-06 05:14:50|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1
1738818900000|2025-02-06 05:15:00|1981.4|1966.6|1980.9|1966.1|1981.4|1966.6|1979.4|1964.6|8
1738818910000|2025-02-06 05:15:10|1980.4|1965.6|1980.9|1966.1|1980.9|1966.1|1980.4|1965.6|2
1738818920000|2025-02-06 05:15:20|1980.4|1965.6|1979.9|1965.1|1980.4|1965.6|1979.9|1965.1|2
1738818930000|2025-02-06 05:15:30|1979.4|1964.6|1978.9|1964.1|1979.4|1964.6|1978.9|1964.1|2
1738818940000|2025-02-06 05:15:40|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1738818950000|2025-02-06 05:15:50|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|2
1738818970000|2025-02-06 05:16:10|1978.9|1964.1|1978.4|1963.6|1978.9|1964.1|1978.4|1963.6|2
1738818980000|2025-02-06 05:16:20|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|2
1738818990000|2025-02-06 05:16:30|1978.9|1964.1|1978.9|1964.1|1979.4|1964.6|1978.9|1964.1|3
1738819000000|2025-02-06 05:16:40|1978.4|1963.6|1977.4|1962.6|1978.4|1963.6|1976.9|1962.1|5
1738819010000|2025-02-06 05:16:50|1976.9|1962.1|1976.9|1962.1|1977.4|1962.6|1976.9|1962.1|3
1738819020000|2025-02-06 05:17:00|1977.4|1962.6|1976.4|1961.6|1977.4|1962.6|1976.4|1961.6|3
1738819030000|2025-02-06 05:17:10|1975.4|1960.6|1974.4|1959.6|1975.4|1960.6|1973.9|1959.1|5
1738819070000|2025-02-06 05:17:50|1973.9|1959.1|1971.4|1956.6|1973.9|1959.1|1971.4|1956.6|7
1738819080000|2025-02-06 05:18:00|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|4
1738819090000|2025-02-06 05:18:10|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1738819100000|2025-02-06 05:18:20|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738819120000|2025-02-06 05:18:40|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1738819130000|2025-02-06 05:18:50|1971.4|1956.6|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|3
1738819140000|2025-02-06 05:19:00|1971.9|1957.1|1972.9|1958.1|1972.9|1958.1|1971.9|1957.1|3
1738819150000|2025-02-06 05:19:10|1973.4|1958.6|1975.4|1960.6|1975.4|1960.6|1973.4|1958.6|5
1738819170000|2025-02-06 05:19:30|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738819180000|2025-02-06 05:19:40|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1
1738819190000|2025-02-06 05:19:50|1975.4|1960.6|1974.4|1959.6|1975.4|1960.6|1973.9|1959.1|5
1738819200000|2025-02-06 05:20:00|1974.9|1960.1|1974.9|1960.1|1975.4|1960.6|1974.9|1960.1|5
1738819210000|2025-02-06 05:20:10|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|3
1738819230000|2025-02-06 05:20:30|1973.9|1959.1|1972.4|1957.6|1973.9|1959.1|1972.4|1957.6|3
1738819240000|2025-02-06 05:20:40|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1738819250000|2025-02-06 05:20:50|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|2
1738819270000|2025-02-06 05:21:10|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.4|1958.6|3
1738819280000|2025-02-06 05:21:20|1974.4|1959.6|1973.9|1959.1|1974.4|1959.6|1973.9|1959.1|2
1738819290000|2025-02-06 05:21:30|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1
1738819300000|2025-02-06 05:21:40|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|2
1738819320000|2025-02-06 05:22:00|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738819330000|2025-02-06 05:22:10|1975.4|1960.6|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|5
1738819340000|2025-02-06 05:22:20|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738819350000|2025-02-06 05:22:30|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738819360000|2025-02-06 05:22:40|1974.9|1960.1|1975.4|1960.6|1975.9|1961.1|1974.9|1960.1|4
1738819370000|2025-02-06 05:22:50|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738819380000|2025-02-06 05:23:00|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|6
1738819390000|2025-02-06 05:23:10|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738819400000|2025-02-06 05:23:20|1974.9|1960.1|1973.9|1959.1|1974.9|1960.1|1973.9|1959.1|2
1738819410000|2025-02-06 05:23:30|1973.4|1958.6|1973.9|1959.1|1973.9|1959.1|1973.4|1958.6|2
1738819420000|2025-02-06 05:23:40|1973.4|1958.6|1973.9|1959.1|1973.9|1959.1|1973.4|1958.6|2
1738819430000|2025-02-06 05:23:50|1973.4|1958.6|1973.9|1959.1|1973.9|1959.1|1973.4|1958.6|2
1738819440000|2025-02-06 05:24:00|1973.4|1958.6|1973.9|1959.1|1973.9|1959.1|1973.4|1958.6|2
1738819450000|2025-02-06 05:24:10|1973.4|1958.6|1974.4|1959.6|1974.9|1960.1|1973.4|1958.6|5
1738819460000|2025-02-06 05:24:20|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1974.4|1959.6|2
1738819470000|2025-02-06 05:24:30|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.4|1959.6|3
1738819480000|2025-02-06 05:24:40|1974.4|1959.6|1973.9|1959.1|1974.9|1960.1|1973.9|1959.1|4
1738819490000|2025-02-06 05:24:50|1974.4|1959.6|1972.9|1958.1|1974.4|1959.6|1972.9|1958.1|4
1738819500000|2025-02-06 05:25:00|1973.4|1958.6|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|2
1738819510000|2025-02-06 05:25:10|1972.4|1957.6|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|2
1738819520000|2025-02-06 05:25:20|1973.4|1958.6|1973.9|1959.1|1973.9|1959.1|1973.4|1958.6|8
1738819530000|2025-02-06 05:25:30|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738819540000|2025-02-06 05:25:40|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.4|1958.6|3
1738819550000|2025-02-06 05:25:50|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738819560000|2025-02-06 05:26:00|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1738819570000|2025-02-06 05:26:10|1973.4|1958.6|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|2
1738819580000|2025-02-06 05:26:20|1972.4|1957.6|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|2
1738819590000|2025-02-06 05:26:30|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738819600000|2025-02-06 05:26:40|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|3
1738819610000|2025-02-06 05:26:50|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738819620000|2025-02-06 05:27:00|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|4
1738819630000|2025-02-06 05:27:10|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1738819660000|2025-02-06 05:27:40|1972.4|1957.6|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|3
1738819670000|2025-02-06 05:27:50|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1738819680000|2025-02-06 05:28:00|1974.4|1959.6|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|5
1738819690000|2025-02-06 05:28:10|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738819700000|2025-02-06 05:28:20|1974.4|1959.6|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|2
1738819710000|2025-02-06 05:28:30|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1738819720000|2025-02-06 05:28:40|1973.9|1959.1|1975.4|1960.6|1975.4|1960.6|1973.9|1959.1|4
1738819750000|2025-02-06 05:29:10|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738819760000|2025-02-06 05:29:20|1975.4|1960.6|1976.9|1962.1|1976.9|1962.1|1975.4|1960.6|4
1738819770000|2025-02-06 05:29:30|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1738819780000|2025-02-06 05:29:40|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1
1738819790000|2025-02-06 05:29:50|1978.4|1963.6|1979.9|1965.1|1979.9|1965.1|1978.4|1963.6|4
1738819800000|2025-02-06 05:30:00|1980.4|1965.6|1979.9|1965.1|1980.4|1965.6|1979.9|1965.1|4
1738819820000|2025-02-06 05:30:20|1979.4|1964.6|1977.9|1963.1|1979.4|1964.6|1977.9|1963.1|4
1738819830000|2025-02-06 05:30:30|1977.4|1962.6|1976.9|1962.1|1977.9|1963.1|1976.9|1962.1|6
1738819840000|2025-02-06 05:30:40|1977.4|1962.6|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|5
1738819850000|2025-02-06 05:30:50|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.4|1962.6|3
1738819860000|2025-02-06 05:31:00|1977.4|1962.6|1977.9|1963.1|1977.9|1963.1|1977.4|1962.6|2
1738819870000|2025-02-06 05:31:10|1977.4|1962.6|1977.9|1963.1|1977.9|1963.1|1977.4|1962.6|6
1738819890000|2025-02-06 05:31:30|1977.4|1962.6|1975.4|1960.6|1977.4|1962.6|1975.4|1960.6|4
1738819900000|2025-02-06 05:31:40|1974.9|1960.1|1975.4|1960.6|1975.9|1961.1|1974.9|1960.1|4
1738819920000|2025-02-06 05:32:00|1975.9|1961.1|1976.4|1961.6|1976.9|1962.1|1975.9|1961.1|4
1738819930000|2025-02-06 05:32:10|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1738819940000|2025-02-06 05:32:20|1977.4|1962.6|1977.9|1963.1|1977.9|1963.1|1977.4|1962.6|2
1738819950000|2025-02-06 05:32:30|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1738819960000|2025-02-06 05:32:40|1976.9|1962.1|1975.4|1960.6|1976.9|1962.1|1975.4|1960.6|4
1738819970000|2025-02-06 05:32:50|1975.9|1961.1|1977.9|1963.1|1977.9|1963.1|1975.9|1961.1|5
1738819980000|2025-02-06 05:33:00|1977.4|1962.6|1976.9|1962.1|1977.9|1963.1|1976.9|1962.1|4
1738819990000|2025-02-06 05:33:10|1977.4|1962.6|1977.9|1963.1|1977.9|1963.1|1977.4|1962.6|2
1738820000000|2025-02-06 05:33:20|1977.4|1962.6|1977.9|1963.1|1977.9|1963.1|1977.4|1962.6|6
1738820010000|2025-02-06 05:33:30|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1738820020000|2025-02-06 05:33:40|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1738820030000|2025-02-06 05:33:50|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1738820040000|2025-02-06 05:34:00|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|2
1738820070000|2025-02-06 05:34:30|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1
1738820080000|2025-02-06 05:34:40|1977.4|1962.6|1976.9|1962.1|1977.4|1962.6|1976.9|1962.1|2
1738820090000|2025-02-06 05:34:50|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1
1738820100000|2025-02-06 05:35:00|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1738820110000|2025-02-06 05:35:10|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|2
1738820120000|2025-02-06 05:35:20|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1738820130000|2025-02-06 05:35:30|1976.4|1961.6|1975.9|1961.1|1976.4|1961.6|1975.9|1961.1|2
1738820140000|2025-02-06 05:35:40|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1738820150000|2025-02-06 05:35:50|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1738820160000|2025-02-06 05:36:00|1976.4|1961.6|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|4
1738820170000|2025-02-06 05:36:10|1976.4|1961.6|1975.9|1961.1|1976.4|1961.6|1975.9|1961.1|2
1738820180000|2025-02-06 05:36:20|1975.4|1960.6|1974.4|1959.6|1975.9|1961.1|1974.4|1959.6|4
1738820190000|2025-02-06 05:36:30|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|2
1738820210000|2025-02-06 05:36:50|1974.9|1960.1|1975.9|1961.1|1975.9|1961.1|1974.9|1960.1|3
1738820220000|2025-02-06 05:37:00|1975.4|1960.6|1975.9|1961.1|1975.9|1961.1|1975.4|1960.6|4
1738820230000|2025-02-06 05:37:10|1975.4|1960.6|1977.4|1962.6|1977.4|1962.6|1974.9|1960.1|10
1738820240000|2025-02-06 05:37:20|1977.9|1963.1|1980.4|1965.6|1980.4|1965.6|1977.9|1963.1|9
1738820250000|2025-02-06 05:37:30|1980.9|1966.1|1979.4|1964.6|1980.9|1966.1|1979.4|1964.6|4
1738820270000|2025-02-06 05:37:50|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|2
1738820290000|2025-02-06 05:38:10|1978.9|1964.1|1977.9|1963.1|1978.9|1964.1|1977.9|1963.1|3
1738820300000|2025-02-06 05:38:20|1978.4|1963.6|1980.9|1966.1|1980.9|1966.1|1978.4|1963.6|5
1738820320000|2025-02-06 05:38:40|1981.4|1966.6|1982.9|1968.1|1982.9|1968.1|1981.4|1966.6|5
1738820330000|2025-02-06 05:38:50|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|3
1738820340000|2025-02-06 05:39:00|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|3
1738820350000|2025-02-06 05:39:10|1983.4|1968.6|1985.9|1971.1|1985.9|1971.1|1983.4|1968.6|6
1738820360000|2025-02-06 05:39:20|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1
1738820380000|2025-02-06 05:39:40|1986.4|1971.6|1988.4|1973.6|1988.4|1973.6|1986.4|1971.6|4
1738820390000|2025-02-06 05:39:50|1988.9|1974.1|1990.4|1975.6|1990.4|1975.6|1988.9|1974.1|4
1738820400000|2025-02-06 05:40:00|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1
1738820410000|2025-02-06 05:40:10|1990.4|1975.6|1990.9|1976.1|1990.9|1976.1|1990.4|1975.6|4
1738820420000|2025-02-06 05:40:20|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738820430000|2025-02-06 05:40:30|1990.9|1976.1|1990.4|1975.6|1991.9|1977.1|1990.4|1975.6|6
1738820440000|2025-02-06 05:40:40|1989.9|1975.1|1992.4|1977.6|1992.9|1978.1|1989.9|1975.1|7
1738820450000|2025-02-06 05:40:50|1992.9|1978.1|1991.4|1976.6|1992.9|1978.1|1991.4|1976.6|4
1738820460000|2025-02-06 05:41:00|1991.9|1977.1|1991.9|1977.1|1992.9|1978.1|1991.4|1976.6|7
1738820470000|2025-02-06 05:41:10|1991.4|1976.6|1992.4|1977.6|1992.9|1978.1|1991.4|1976.6|9
1738820480000|2025-02-06 05:41:20|1991.9|1977.1|1990.9|1976.1|1991.9|1977.1|1990.9|1976.1|4
1738820490000|2025-02-06 05:41:30|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1
1738820500000|2025-02-06 05:41:40|1991.4|1976.6|1990.9|1976.1|1991.4|1976.6|1990.9|1976.1|6
1738820510000|2025-02-06 05:41:50|1991.9|1977.1|1990.9|1976.1|1991.9|1977.1|1990.9|1976.1|3
1738820520000|2025-02-06 05:42:00|1991.4|1976.6|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|2
1738820530000|2025-02-06 05:42:10|1992.4|1977.6|1991.9|1977.1|1992.4|1977.6|1991.9|1977.1|2
1738820540000|2025-02-06 05:42:20|1992.4|1977.6|1994.4|1979.6|1994.4|1979.6|1992.4|1977.6|4
1738820550000|2025-02-06 05:42:30|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1992.9|1978.1|5
1738820560000|2025-02-06 05:42:40|1993.4|1978.6|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|3
1738820590000|2025-02-06 05:43:10|1992.4|1977.6|1989.9|1975.1|1992.4|1977.6|1989.9|1975.1|6
1738820600000|2025-02-06 05:43:20|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1989.9|1975.1|3
1738820610000|2025-02-06 05:43:30|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|2
1738820620000|2025-02-06 05:43:40|1988.9|1974.1|1987.9|1973.1|1988.9|1974.1|1987.9|1973.1|3
1738820630000|2025-02-06 05:43:50|1988.4|1973.6|1988.4|1973.6|1988.9|1974.1|1987.9|1973.1|4
1738820640000|2025-02-06 05:44:00|1987.9|1973.1|1986.4|1971.6|1987.9|1973.1|1986.4|1971.6|4
1738820650000|2025-02-06 05:44:10|1985.9|1971.1|1986.9|1972.1|1986.9|1972.1|1985.9|1971.1|5
1738820660000|2025-02-06 05:44:20|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|2
1738820670000|2025-02-06 05:44:30|1987.4|1972.6|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|3
1738820680000|2025-02-06 05:44:40|1987.9|1973.1|1986.9|1972.1|1987.9|1973.1|1985.9|1971.1|6
1738820690000|2025-02-06 05:44:50|1986.4|1971.6|1986.4|1971.6|1986.9|1972.1|1986.4|1971.6|5
1738820700000|2025-02-06 05:45:00|1985.9|1971.1|1986.9|1972.1|1986.9|1972.1|1985.9|1971.1|5
1738820710000|2025-02-06 05:45:10|1987.4|1972.6|1987.9|1973.1|1987.9|1973.1|1986.9|1972.1|4
1738820720000|2025-02-06 05:45:20|1987.4|1972.6|1987.9|1973.1|1987.9|1973.1|1987.4|1972.6|2
1738820730000|2025-02-06 05:45:30|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1987.9|1973.1|5
1738820740000|2025-02-06 05:45:40|1987.9|1973.1|1987.9|1973.1|1987.9|1973.1|1987.9|1973.1|1
1738820750000|2025-02-06 05:45:50|1988.4|1973.6|1987.9|1973.1|1988.4|1973.6|1987.9|1973.1|2
1738820760000|2025-02-06 05:46:00|1988.9|1974.1|1987.9|1973.1|1988.9|1974.1|1987.9|1973.1|3
1738820770000|2025-02-06 05:46:10|1987.4|1972.6|1988.4|1973.6|1988.4|1973.6|1986.9|1972.1|5
1738820790000|2025-02-06 05:46:30|1988.9|1974.1|1989.9|1975.1|1989.9|1975.1|1988.9|1974.1|3
1738820800000|2025-02-06 05:46:40|1990.4|1975.6|1990.9|1976.1|1990.9|1976.1|1990.4|1975.6|2
1738820810000|2025-02-06 05:46:50|1990.4|1975.6|1990.9|1976.1|1990.9|1976.1|1990.4|1975.6|6
1738820820000|2025-02-06 05:47:00|1990.4|1975.6|1991.4|1976.6|1991.9|1977.1|1990.4|1975.6|5
1738820830000|2025-02-06 05:47:10|1990.9|1976.1|1990.9|1976.1|1991.4|1976.6|1990.9|1976.1|3
1738820840000|2025-02-06 05:47:20|1991.4|1976.6|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|3
1738820850000|2025-02-06 05:47:30|1991.9|1977.1|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|4
1738820860000|2025-02-06 05:47:40|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1989.9|1975.1|5
1738820870000|2025-02-06 05:47:50|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1
1738820880000|2025-02-06 05:48:00|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738820890000|2025-02-06 05:48:10|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1989.9|1975.1|4
1738820910000|2025-02-06 05:48:30|1989.9|1975.1|1986.9|1972.1|1989.9|1975.1|1986.9|1972.1|9
1738820920000|2025-02-06 05:48:40|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1
1738820930000|2025-02-06 05:48:50|1985.4|1970.6|1984.9|1970.1|1985.9|1971.1|1984.9|1970.1|4
1738820940000|2025-02-06 05:49:00|1984.4|1969.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|3
1738820950000|2025-02-06 05:49:10|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738821040000|2025-02-06 05:50:40|1985.4|1970.6|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|2
1738821050000|2025-02-06 05:50:50|1985.9|1971.1|1986.4|1971.6|1986.4|1971.6|1985.9|1971.1|2
1738821060000|2025-02-06 05:51:00|1985.9|1971.1|1984.4|1969.6|1985.9|1971.1|1984.4|1969.6|4
1738821070000|2025-02-06 05:51:10|1983.9|1969.1|1982.4|1967.6|1984.4|1969.6|1982.4|1967.6|7
1738821080000|2025-02-06 05:51:20|1982.9|1968.1|1984.4|1969.6|1984.4|1969.6|1982.9|1968.1|5
1738821090000|2025-02-06 05:51:30|1983.9|1969.1|1984.4|1969.6|1984.9|1970.1|1983.9|1969.1|4
1738821100000|2025-02-06 05:51:40|1984.9|1970.1|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|3
1738821110000|2025-02-06 05:51:50|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|3
1738821120000|2025-02-06 05:52:00|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738821130000|2025-02-06 05:52:10|1983.9|1969.1|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|5
1738821140000|2025-02-06 05:52:20|1984.4|1969.6|1983.9|1969.1|1984.4|1969.6|1982.4|1967.6|10
1738821150000|2025-02-06 05:52:30|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738821170000|2025-02-06 05:52:50|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738821180000|2025-02-06 05:53:00|1982.9|1968.1|1983.9|1969.1|1983.9|1969.1|1982.9|1968.1|7
1738821190000|2025-02-06 05:53:10|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|3
1738821200000|2025-02-06 05:53:20|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|4
1738821210000|2025-02-06 05:53:30|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738821260000|2025-02-06 05:54:20|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738821300000|2025-02-06 05:55:00|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1984.9|1970.1|3
1738821310000|2025-02-06 05:55:10|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1
1738821320000|2025-02-06 05:55:20|1985.4|1970.6|1986.9|1972.1|1986.9|1972.1|1985.4|1970.6|5
1738821330000|2025-02-06 05:55:30|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|4
1738821340000|2025-02-06 05:55:40|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1
1738821350000|2025-02-06 05:55:50|1986.9|1972.1|1986.4|1971.6|1986.9|1972.1|1986.4|1971.6|4
1738821370000|2025-02-06 05:56:10|1985.9|1971.1|1985.4|1970.6|1985.9|1971.1|1985.4|1970.6|2
1738821380000|2025-02-06 05:56:20|1985.9|1971.1|1986.4|1971.6|1986.4|1971.6|1985.9|1971.1|2
1738821390000|2025-02-06 05:56:30|1986.9|1972.1|1986.4|1971.6|1986.9|1972.1|1986.4|1971.6|4
1738821400000|2025-02-06 05:56:40|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1
1738821440000|2025-02-06 05:57:20|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1
1738821480000|2025-02-06 05:58:00|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1
1738821490000|2025-02-06 05:58:10|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|4
1738821500000|2025-02-06 05:58:20|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|2
1738821510000|2025-02-06 05:58:30|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1
1738821520000|2025-02-06 05:58:40|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|3
1738821530000|2025-02-06 05:58:50|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1
1738821570000|2025-02-06 05:59:30|1985.4|1970.6|1985.4|1970.6|1985.9|1971.1|1985.4|1970.6|3
1738821580000|2025-02-06 05:59:40|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1
1738821600000|2025-02-06 06:00:00|1985.4|1970.6|1985.9|1971.1|1985.9|1971.1|1984.9|1970.1|10
1738821610000|2025-02-06 06:00:10|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|6
1738821620000|2025-02-06 06:00:20|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|8
1738821630000|2025-02-06 06:00:30|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|6
1738821640000|2025-02-06 06:00:40|1987.4|1972.6|1988.9|1974.1|1989.4|1974.6|1987.4|1972.6|8
1738821650000|2025-02-06 06:00:50|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1
1738821660000|2025-02-06 06:01:00|1988.9|1974.1|1986.9|1972.1|1988.9|1974.1|1986.4|1971.6|7
1738821670000|2025-02-06 06:01:10|1987.4|1972.6|1990.9|1976.1|1990.9|1976.1|1987.4|1972.6|12
1738821680000|2025-02-06 06:01:20|1991.4|1976.6|1990.9|1976.1|1991.9|1977.1|1990.9|1976.1|4
1738821690000|2025-02-06 06:01:30|1990.4|1975.6|1987.4|1972.6|1990.4|1975.6|1987.4|1972.6|12
1738821700000|2025-02-06 06:01:40|1986.9|1972.1|1986.4|1971.6|1986.9|1972.1|1985.9|1971.1|6
1738821710000|2025-02-06 06:01:50|1985.9|1971.1|1984.9|1970.1|1985.9|1971.1|1984.9|1970.1|3
1738821720000|2025-02-06 06:02:00|1984.4|1969.6|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|3
1738821730000|2025-02-06 06:02:10|1984.9|1970.1|1985.4|1970.6|1985.4|1970.6|1984.9|1970.1|2
1738821740000|2025-02-06 06:02:20|1984.9|1970.1|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|6
1738821750000|2025-02-06 06:02:30|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1
1738821760000|2025-02-06 06:02:40|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1982.4|1967.6|8
1738821770000|2025-02-06 06:02:50|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|7
1738821780000|2025-02-06 06:03:00|1981.9|1967.1|1980.4|1965.6|1981.9|1967.1|1980.4|1965.6|10
1738821790000|2025-02-06 06:03:10|1980.9|1966.1|1979.9|1965.1|1981.9|1967.1|1979.9|1965.1|8
1738821800000|2025-02-06 06:03:20|1979.4|1964.6|1978.9|1964.1|1979.4|1964.6|1978.9|1964.1|2
1738821810000|2025-02-06 06:03:30|1978.4|1963.6|1977.9|1963.1|1978.4|1963.6|1977.9|1963.1|2
1738821820000|2025-02-06 06:03:40|1978.9|1964.1|1978.4|1963.6|1978.9|1964.1|1978.4|1963.6|2
1738821830000|2025-02-06 06:03:50|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1978.4|1963.6|3
1738821840000|2025-02-06 06:04:00|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|2
1738821850000|2025-02-06 06:04:10|1979.9|1965.1|1978.9|1964.1|1979.9|1965.1|1978.9|1964.1|2
1738821860000|2025-02-06 06:04:20|1979.4|1964.6|1978.9|1964.1|1979.4|1964.6|1977.9|1963.1|5
1738821870000|2025-02-06 06:04:30|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|5
1738821880000|2025-02-06 06:04:40|1978.9|1964.1|1978.4|1963.6|1978.9|1964.1|1978.4|1963.6|2
1738821890000|2025-02-06 06:04:50|1977.9|1963.1|1976.4|1961.6|1978.4|1963.6|1976.4|1961.6|8
1738821900000|2025-02-06 06:05:00|1976.9|1962.1|1975.9|1961.1|1976.9|1962.1|1974.9|1960.1|9
1738821910000|2025-02-06 06:05:10|1975.4|1960.6|1975.9|1961.1|1975.9|1961.1|1974.9|1960.1|4
1738821920000|2025-02-06 06:05:20|1976.4|1961.6|1977.9|1963.1|1977.9|1963.1|1976.4|1961.6|6
1738821930000|2025-02-06 06:05:30|1978.9|1964.1|1977.9|1963.1|1978.9|1964.1|1977.9|1963.1|5
1738821940000|2025-02-06 06:05:40|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1738821950000|2025-02-06 06:05:50|1977.9|1963.1|1978.9|1964.1|1978.9|1964.1|1977.9|1963.1|2
1738821960000|2025-02-06 06:06:00|1979.4|1964.6|1980.4|1965.6|1980.9|1966.1|1979.4|1964.6|7
1738821970000|2025-02-06 06:06:10|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|2
1738821980000|2025-02-06 06:06:20|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|2
1738821990000|2025-02-06 06:06:30|1978.9|1964.1|1976.4|1961.6|1978.9|1964.1|1976.4|1961.6|6
1738822000000|2025-02-06 06:06:40|1976.9|1962.1|1977.4|1962.6|1977.9|1963.1|1976.9|1962.1|4
1738822010000|2025-02-06 06:06:50|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|2
1738822020000|2025-02-06 06:07:00|1977.9|1963.1|1976.9|1962.1|1977.9|1963.1|1976.9|1962.1|5
1738822030000|2025-02-06 06:07:10|1976.4|1961.6|1977.9|1963.1|1977.9|1963.1|1976.4|1961.6|6
1738822040000|2025-02-06 06:07:20|1978.4|1963.6|1980.4|1965.6|1980.9|1966.1|1978.4|1963.6|9
1738822050000|2025-02-06 06:07:30|1979.4|1964.6|1979.9|1965.1|1979.9|1965.1|1978.9|1964.1|4
1738822060000|2025-02-06 06:07:40|1979.4|1964.6|1978.9|1964.1|1979.4|1964.6|1978.9|1964.1|2
1738822070000|2025-02-06 06:07:50|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1
1738822090000|2025-02-06 06:08:10|1979.9|1965.1|1980.9|1966.1|1980.9|1966.1|1979.9|1965.1|3
1738822120000|2025-02-06 06:08:40|1981.4|1966.6|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|3
1738822140000|2025-02-06 06:09:00|1981.9|1967.1|1984.4|1969.6|1984.4|1969.6|1981.9|1967.1|6
1738822150000|2025-02-06 06:09:10|1984.9|1970.1|1984.9|1970.1|1985.4|1970.6|1984.9|1970.1|3
1738822160000|2025-02-06 06:09:20|1985.4|1970.6|1983.4|1968.6|1985.4|1970.6|1983.4|1968.6|5
1738822170000|2025-02-06 06:09:30|1983.9|1969.1|1982.9|1968.1|1983.9|1969.1|1982.4|1967.6|5
1738822180000|2025-02-06 06:09:40|1982.4|1967.6|1981.9|1967.1|1982.4|1967.6|1981.4|1966.6|4
1738822200000|2025-02-06 06:10:00|1982.4|1967.6|1983.9|1969.1|1983.9|1969.1|1982.4|1967.6|8
1738822210000|2025-02-06 06:10:10|1983.4|1968.6|1981.9|1967.1|1983.4|1968.6|1981.9|1967.1|4
1738822220000|2025-02-06 06:10:20|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|8
1738822230000|2025-02-06 06:10:30|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|8
1738822240000|2025-02-06 06:10:40|1982.4|1967.6|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|7
1738822250000|2025-02-06 06:10:50|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|5
1738822270000|2025-02-06 06:11:10|1983.4|1968.6|1984.9|1970.1|1985.4|1970.6|1983.4|1968.6|8
1738822280000|2025-02-06 06:11:20|1985.4|1970.6|1984.9|1970.1|1985.4|1970.6|1984.4|1969.6|8
1738822290000|2025-02-06 06:11:30|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738822300000|2025-02-06 06:11:40|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|3
1738822310000|2025-02-06 06:11:50|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1
1738822330000|2025-02-06 06:12:10|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1738822340000|2025-02-06 06:12:20|1983.4|1968.6|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|2
1738822350000|2025-02-06 06:12:30|1984.4|1969.6|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|6
1738822360000|2025-02-06 06:12:40|1984.4|1969.6|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|2
1738822370000|2025-02-06 06:12:50|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1984.9|1970.1|5
1738822380000|2025-02-06 06:13:00|1985.9|1971.1|1985.4|1970.6|1985.9|1971.1|1984.9|1970.1|6
1738822400000|2025-02-06 06:13:20|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1
1738822420000|2025-02-06 06:13:40|1985.9|1971.1|1986.9|1972.1|1986.9|1972.1|1985.9|1971.1|3
1738822430000|2025-02-06 06:13:50|1987.4|1972.6|1988.4|1973.6|1988.4|1973.6|1987.4|1972.6|3
1738822440000|2025-02-06 06:14:00|1987.9|1973.1|1989.9|1975.1|1989.9|1975.1|1987.9|1973.1|5
1738822460000|2025-02-06 06:14:20|1990.4|1975.6|1989.9|1975.1|1990.4|1975.6|1989.4|1974.6|6
1738822470000|2025-02-06 06:14:30|1989.4|1974.6|1988.9|1974.1|1989.4|1974.6|1988.4|1973.6|6
1738822480000|2025-02-06 06:14:40|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1
1738822500000|2025-02-06 06:15:00|1988.9|1974.1|1987.4|1972.6|1988.9|1974.1|1987.4|1972.6|4
1738822510000|2025-02-06 06:15:10|1986.9|1972.1|1990.4|1975.6|1990.4|1975.6|1986.9|1972.1|8
1738822520000|2025-02-06 06:15:20|1990.9|1976.1|1991.9|1977.1|1992.4|1977.6|1990.9|1976.1|5
1738822530000|2025-02-06 06:15:30|1992.4|1977.6|1992.9|1978.1|1992.9|1978.1|1992.4|1977.6|2
1738822540000|2025-02-06 06:15:40|1992.4|1977.6|1992.9|1978.1|1992.9|1978.1|1991.4|1976.6|10
1738822550000|2025-02-06 06:15:50|1992.4|1977.6|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|3
1738822560000|2025-02-06 06:16:00|1993.9|1979.1|1994.4|1979.6|1994.9|1980.1|1993.9|1979.1|6
1738822570000|2025-02-06 06:16:10|1994.9|1980.1|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|2
1738822580000|2025-02-06 06:16:20|1993.9|1979.1|1992.4|1977.6|1993.9|1979.1|1992.4|1977.6|4
1738822590000|2025-02-06 06:16:30|1992.9|1978.1|1993.4|1978.6|1993.4|1978.6|1992.9|1978.1|2
1738822600000|2025-02-06 06:16:40|1994.4|1979.6|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|3
1738822610000|2025-02-06 06:16:50|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1993.4|1978.6|3
1738822620000|2025-02-06 06:17:00|1994.4|1979.6|1994.9|1980.1|1994.9|1980.1|1994.4|1979.6|8
1738822670000|2025-02-06 06:17:50|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1
1738822680000|2025-02-06 06:18:00|1995.4|1980.6|1995.9|1981.1|1995.9|1981.1|1995.4|1980.6|6
1738822690000|2025-02-06 06:18:10|1995.4|1980.6|1994.4|1979.6|1995.4|1980.6|1994.4|1979.6|7
1738822700000|2025-02-06 06:18:20|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|2
1738822710000|2025-02-06 06:18:30|1993.9|1979.1|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|2
1738822720000|2025-02-06 06:18:40|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1994.4|1979.6|3
1738822730000|2025-02-06 06:18:50|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1
1738822740000|2025-02-06 06:19:00|1995.9|1981.1|1996.9|1982.1|1996.9|1982.1|1995.9|1981.1|6
1738822750000|2025-02-06 06:19:10|1998.4|1983.6|1997.9|1983.1|1998.4|1983.6|1997.4|1982.6|10
1738822760000|2025-02-06 06:19:20|1997.4|1982.6|1996.4|1981.6|1997.4|1982.6|1996.4|1981.6|9
1738822770000|2025-02-06 06:19:30|1996.9|1982.1|1995.9|1981.1|1996.9|1982.1|1995.4|1980.6|5
1738822780000|2025-02-06 06:19:40|1996.4|1981.6|1996.4|1981.6|1996.9|1982.1|1995.9|1981.1|9
1738822790000|2025-02-06 06:19:50|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|2
1738822800000|2025-02-06 06:20:00|1996.9|1982.1|1997.4|1982.6|1997.9|1983.1|1995.9|1981.1|8
1738822810000|2025-02-06 06:20:10|1997.9|1983.1|1996.4|1981.6|1997.9|1983.1|1996.4|1981.6|4
1738822820000|2025-02-06 06:20:20|1996.9|1982.1|1997.4|1982.6|1997.4|1982.6|1996.4|1981.6|4
1738822830000|2025-02-06 06:20:30|1997.9|1983.1|1997.9|1983.1|1998.4|1983.6|1997.9|1983.1|3
1738822840000|2025-02-06 06:20:40|1997.4|1982.6|1998.4|1983.6|1998.9|1984.1|1997.4|1982.6|5
1738822850000|2025-02-06 06:20:50|1997.4|1982.6|1997.9|1983.1|1997.9|1983.1|1996.9|1982.1|6
1738822860000|2025-02-06 06:21:00|1998.4|1983.6|1995.4|1980.6|1998.4|1983.6|1995.4|1980.6|6
1738822870000|2025-02-06 06:21:10|1994.9|1980.1|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|2
1738822890000|2025-02-06 06:21:30|1993.9|1979.1|1993.9|1979.1|1994.9|1980.1|1993.9|1979.1|5
1738822900000|2025-02-06 06:21:40|1994.4|1979.6|1993.9|1979.1|1994.4|1979.6|1993.4|1978.6|6
1738822910000|2025-02-06 06:21:50|1993.4|1978.6|1993.9|1979.1|1994.4|1979.6|1993.4|1978.6|8
1738822920000|2025-02-06 06:22:00|1993.4|1978.6|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|3
1738822930000|2025-02-06 06:22:10|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1993.4|1978.6|7
1738822940000|2025-02-06 06:22:20|1993.4|1978.6|1994.4|1979.6|1994.9|1980.1|1993.4|1978.6|5
1738822950000|2025-02-06 06:22:30|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1994.4|1979.6|3
1738822960000|2025-02-06 06:22:40|1994.4|1979.6|1994.9|1980.1|1994.9|1980.1|1994.4|1979.6|2
1738822970000|2025-02-06 06:22:50|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|3
1738822990000|2025-02-06 06:23:10|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|4
1738823010000|2025-02-06 06:23:30|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1
1738823020000|2025-02-06 06:23:40|1993.4|1978.6|1993.9|1979.1|1993.9|1979.1|1993.4|1978.6|2
1738823030000|2025-02-06 06:23:50|1993.4|1978.6|1992.4|1977.6|1994.4|1979.6|1992.4|1977.6|6
1738823040000|2025-02-06 06:24:00|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.9|1977.1|2
1738823050000|2025-02-06 06:24:10|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1992.4|1977.6|3
1738823060000|2025-02-06 06:24:20|1993.4|1978.6|1993.4|1978.6|1994.9|1980.1|1993.4|1978.6|6
1738823070000|2025-02-06 06:24:30|1993.9|1979.1|1995.4|1980.6|1995.4|1980.6|1993.9|1979.1|3
1738823090000|2025-02-06 06:24:50|1995.9|1981.1|1995.4|1980.6|1995.9|1981.1|1995.4|1980.6|2
1738823100000|2025-02-06 06:25:00|1995.9|1981.1|1995.4|1980.6|1995.9|1981.1|1995.4|1980.6|2
1738823110000|2025-02-06 06:25:10|1995.9|1981.1|1994.4|1979.6|1995.9|1981.1|1994.4|1979.6|5
1738823120000|2025-02-06 06:25:20|1993.9|1979.1|1993.4|1978.6|1994.4|1979.6|1992.9|1978.1|6
1738823140000|2025-02-06 06:25:40|1993.9|1979.1|1993.4|1978.6|1994.4|1979.6|1993.4|1978.6|4
1738823150000|2025-02-06 06:25:50|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|2
1738823160000|2025-02-06 06:26:00|1992.9|1978.1|1990.9|1976.1|1992.9|1978.1|1990.9|1976.1|7
1738823170000|2025-02-06 06:26:10|1992.4|1977.6|1992.9|1978.1|1992.9|1978.1|1992.4|1977.6|8
1738823180000|2025-02-06 06:26:20|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1
1738823210000|2025-02-06 06:26:50|1991.4|1976.6|1992.4|1977.6|1992.4|1977.6|1991.4|1976.6|3
1738823230000|2025-02-06 06:27:10|1991.9|1977.1|1992.4|1977.6|1992.9|1978.1|1991.9|1977.1|4
1738823240000|2025-02-06 06:27:20|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.9|1977.1|2
1738823250000|2025-02-06 06:27:30|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|4
1738823260000|2025-02-06 06:27:40|1991.4|1976.6|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|2
1738823270000|2025-02-06 06:27:50|1990.9|1976.1|1989.4|1974.6|1990.9|1976.1|1988.9|1974.1|5
1738823280000|2025-02-06 06:28:00|1988.9|1974.1|1986.9|1972.1|1988.9|1974.1|1986.9|1972.1|4
1738823290000|2025-02-06 06:28:10|1987.9|1973.1|1988.9|1974.1|1988.9|1974.1|1987.9|1973.1|5
1738823310000|2025-02-06 06:28:30|1988.4|1973.6|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|4
1738823320000|2025-02-06 06:28:40|1989.4|1974.6|1989.9|1975.1|1989.9|1975.1|1989.4|1974.6|2
1738823330000|2025-02-06 06:28:50|1990.4|1975.6|1989.9|1975.1|1990.4|1975.6|1989.9|1975.1|2
1738823340000|2025-02-06 06:29:00|1989.4|1974.6|1988.4|1973.6|1989.4|1974.6|1988.4|1973.6|3
1738823350000|2025-02-06 06:29:10|1988.9|1974.1|1988.9|1974.1|1988.9|1974.1|1988.9|1974.1|1
1738823360000|2025-02-06 06:29:20|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1
1738823370000|2025-02-06 06:29:30|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1
1738823380000|2025-02-06 06:29:40|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|2
1738823390000|2025-02-06 06:29:50|1986.9|1972.1|1986.4|1971.6|1986.9|1972.1|1986.4|1971.6|4
1738823400000|2025-02-06 06:30:00|1986.9|1972.1|1987.9|1973.1|1987.9|1973.1|1986.9|1972.1|2
1738823410000|2025-02-06 06:30:10|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1986.9|1972.1|3
1738823420000|2025-02-06 06:30:20|1987.9|1973.1|1988.4|1973.6|1989.4|1974.6|1987.9|1973.1|6
1738823430000|2025-02-06 06:30:30|1987.9|1973.1|1988.4|1973.6|1988.4|1973.6|1987.9|1973.1|4
1738823440000|2025-02-06 06:30:40|1987.4|1972.6|1987.4|1972.6|1987.9|1973.1|1986.9|1972.1|5
1738823450000|2025-02-06 06:30:50|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|2
1738823460000|2025-02-06 06:31:00|1987.9|1973.1|1988.4|1973.6|1988.9|1974.1|1987.4|1972.6|8
1738823470000|2025-02-06 06:31:10|1987.4|1972.6|1986.9|1972.1|1987.4|1972.6|1986.9|1972.1|2
1738823480000|2025-02-06 06:31:20|1987.4|1972.6|1989.4|1974.6|1989.4|1974.6|1987.4|1972.6|9
1738823490000|2025-02-06 06:31:30|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|2
1738823500000|2025-02-06 06:31:40|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|2
1738823510000|2025-02-06 06:31:50|1988.9|1974.1|1988.9|1974.1|1989.4|1974.6|1988.9|1974.1|3
1738823520000|2025-02-06 06:32:00|1989.4|1974.6|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|7
1738823530000|2025-02-06 06:32:10|1988.9|1974.1|1990.9|1976.1|1990.9|1976.1|1988.9|1974.1|7
1738823540000|2025-02-06 06:32:20|1991.4|1976.6|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|2
1738823550000|2025-02-06 06:32:30|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738823560000|2025-02-06 06:32:40|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1
1738823570000|2025-02-06 06:32:50|1990.4|1975.6|1990.4|1975.6|1990.9|1976.1|1989.9|1975.1|4
1738823580000|2025-02-06 06:33:00|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|6
1738823590000|2025-02-06 06:33:10|1990.4|1975.6|1989.9|1975.1|1990.4|1975.6|1989.9|1975.1|2
1738823600000|2025-02-06 06:33:20|1990.4|1975.6|1991.4|1976.6|1991.9|1977.1|1990.4|1975.6|5
1738823640000|2025-02-06 06:34:00|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1
1738823650000|2025-02-06 06:34:10|1992.4|1977.6|1993.9|1979.1|1994.9|1980.1|1992.4|1977.6|9
1738823670000|2025-02-06 06:34:30|1993.4|1978.6|1992.4|1977.6|1993.9|1979.1|1992.4|1977.6|5
1738823680000|2025-02-06 06:34:40|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|4
1738823690000|2025-02-06 06:34:50|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|5
1738823700000|2025-02-06 06:35:00|1992.4|1977.6|1992.9|1978.1|1992.9|1978.1|1992.4|1977.6|2
1738823710000|2025-02-06 06:35:10|1993.4|1978.6|1993.4|1978.6|1993.4|1978.6|1993.4|1978.6|1
1738823720000|2025-02-06 06:35:20|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|2
1738823750000|2025-02-06 06:35:50|1992.4|1977.6|1992.4|1977.6|1992.9|1978.1|1991.9|1977.1|4
1738823760000|2025-02-06 06:36:00|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1990.9|1976.1|3
1738823780000|2025-02-06 06:36:20|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.4|1976.6|6
1738823790000|2025-02-06 06:36:30|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738823800000|2025-02-06 06:36:40|1990.4|1975.6|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|3
1738823820000|2025-02-06 06:37:00|1990.9|1976.1|1992.4|1977.6|1992.4|1977.6|1990.9|1976.1|4
1738823840000|2025-02-06 06:37:20|1992.9|1978.1|1993.4|1978.6|1993.9|1979.1|1992.9|1978.1|4
1738823850000|2025-02-06 06:37:30|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|4
1738823860000|2025-02-06 06:37:40|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|4
1738823870000|2025-02-06 06:37:50|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1992.4|1977.6|7
1738823880000|2025-02-06 06:38:00|1992.4|1977.6|1993.9|1979.1|1993.9|1979.1|1992.4|1977.6|6
1738823890000|2025-02-06 06:38:10|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1994.4|1979.6|3
1738823900000|2025-02-06 06:38:20|1994.4|1979.6|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|5
1738823910000|2025-02-06 06:38:30|1993.9|1979.1|1993.9|1979.1|1994.4|1979.6|1993.9|1979.1|3
1738823920000|2025-02-06 06:38:40|1994.4|1979.6|1993.9|1979.1|1994.4|1979.6|1993.4|1978.6|8
1738823930000|2025-02-06 06:38:50|1993.4|1978.6|1994.9|1980.1|1994.9|1980.1|1993.4|1978.6|4
1738823940000|2025-02-06 06:39:00|1995.4|1980.6|1996.4|1981.6|1996.9|1982.1|1995.4|1980.6|4
1738823950000|2025-02-06 06:39:10|1996.9|1982.1|1997.4|1982.6|1998.9|1984.1|1996.4|1981.6|12
1738823960000|2025-02-06 06:39:20|1997.9|1983.1|2000.4|1985.6|2000.4|1985.6|1997.4|1982.6|6
1738823970000|2025-02-06 06:39:30|2000.9|1986.1|2000.9|1986.1|2000.9|1986.1|2000.4|1985.6|3
1738823980000|2025-02-06 06:39:40|2001.9|1987.1|1999.4|1984.6|2001.9|1987.1|1999.4|1984.6|8
1738823990000|2025-02-06 06:39:50|1999.9|1985.1|1998.9|1984.1|1999.9|1985.1|1998.9|1984.1|5
1738824000000|2025-02-06 06:40:00|1999.4|1984.6|1999.4|1984.6|2000.9|1986.1|1999.4|1984.6|8
1738824010000|2025-02-06 06:40:10|1999.9|1985.1|2000.4|1985.6|2000.4|1985.6|1999.4|1984.6|8
1738824020000|2025-02-06 06:40:20|2000.9|1986.1|2000.4|1985.6|2000.9|1986.1|2000.4|1985.6|4
1738824030000|2025-02-06 06:40:30|1999.9|1985.1|1999.4|1984.6|1999.9|1985.1|1998.9|1984.1|6
1738824040000|2025-02-06 06:40:40|1998.9|1984.1|1997.9|1983.1|1998.9|1984.1|1997.9|1983.1|5
1738824050000|2025-02-06 06:40:50|1997.4|1982.6|1998.4|1983.6|1998.9|1984.1|1997.4|1982.6|5
1738824060000|2025-02-06 06:41:00|1999.4|1984.6|1998.9|1984.1|1999.9|1985.1|1998.9|1984.1|4
1738824070000|2025-02-06 06:41:10|1998.4|1983.6|1999.4|1984.6|1999.4|1984.6|1998.4|1983.6|3
1738824080000|2025-02-06 06:41:20|1998.9|1984.1|1999.4|1984.6|1999.4|1984.6|1998.9|1984.1|2
1738824090000|2025-02-06 06:41:30|1998.9|1984.1|1997.9|1983.1|1998.9|1984.1|1997.9|1983.1|3
1738824100000|2025-02-06 06:41:40|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1
1738824110000|2025-02-06 06:41:50|1996.9|1982.1|1996.9|1982.1|1997.4|1982.6|1996.9|1982.1|3
1738824120000|2025-02-06 06:42:00|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1
1738824130000|2025-02-06 06:42:10|1995.9|1981.1|1996.4|1981.6|1996.4|1981.6|1995.9|1981.1|2
1738824140000|2025-02-06 06:42:20|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1
1738824150000|2025-02-06 06:42:30|1995.4|1980.6|1995.4|1980.6|1995.9|1981.1|1994.4|1979.6|5
1738824160000|2025-02-06 06:42:40|1994.9|1980.1|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|2
1738824170000|2025-02-06 06:42:50|1992.4|1977.6|1991.4|1976.6|1992.9|1978.1|1991.4|1976.6|5
1738824180000|2025-02-06 06:43:00|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|3
1738824190000|2025-02-06 06:43:10|1992.4|1977.6|1993.4|1978.6|1993.9|1979.1|1992.4|1977.6|5
1738824200000|2025-02-06 06:43:20|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|4
1738824210000|2025-02-06 06:43:30|1993.9|1979.1|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|2
1738824230000|2025-02-06 06:43:50|1994.9|1980.1|1995.4|1980.6|1995.4|1980.6|1994.9|1980.1|2
1738824240000|2025-02-06 06:44:00|1995.9|1981.1|1995.4|1980.6|1995.9|1981.1|1995.4|1980.6|2
1738824250000|2025-02-06 06:44:10|1996.4|1981.6|1996.4|1981.6|1996.9|1982.1|1995.4|1980.6|5
1738824260000|2025-02-06 06:44:20|1995.9|1981.1|1997.4|1982.6|1997.4|1982.6|1995.9|1981.1|4
1738824270000|2025-02-06 06:44:30|1996.9|1982.1|1995.4|1980.6|1996.9|1982.1|1995.4|1980.6|6
1738824280000|2025-02-06 06:44:40|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1
1738824290000|2025-02-06 06:44:50|1994.4|1979.6|1994.9|1980.1|1994.9|1980.1|1993.9|1979.1|4
1738824300000|2025-02-06 06:45:00|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|3
1738824310000|2025-02-06 06:45:10|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|2
1738824320000|2025-02-06 06:45:20|1992.9|1978.1|1992.4|1977.6|1993.4|1978.6|1991.9|1977.1|8
1738824330000|2025-02-06 06:45:30|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|2
1738824340000|2025-02-06 06:45:40|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|2
1738824360000|2025-02-06 06:46:00|1991.4|1976.6|1990.9|1976.1|1991.4|1976.6|1990.4|1975.6|4
1738824370000|2025-02-06 06:46:10|1990.4|1975.6|1991.4|1976.6|1991.9|1977.1|1990.4|1975.6|5
1738824380000|2025-02-06 06:46:20|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1
1738824390000|2025-02-06 06:46:30|1992.4|1977.6|1992.9|1978.1|1992.9|1978.1|1991.9|1977.1|8
1738824400000|2025-02-06 06:46:40|1993.4|1978.6|1992.4|1977.6|1993.4|1978.6|1992.4|1977.6|5
1738824410000|2025-02-06 06:46:50|1992.9|1978.1|1993.4|1978.6|1993.4|1978.6|1992.4|1977.6|6
1738824420000|2025-02-06 06:47:00|1992.9|1978.1|1991.9|1977.1|1992.9|1978.1|1991.9|1977.1|3
1738824430000|2025-02-06 06:47:10|1991.4|1976.6|1992.4|1977.6|1992.4|1977.6|1991.4|1976.6|6
1738824440000|2025-02-06 06:47:20|1991.9|1977.1|1991.4|1976.6|1992.4|1977.6|1990.9|1976.1|6
1738824450000|2025-02-06 06:47:30|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1
1738824460000|2025-02-06 06:47:40|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738824480000|2025-02-06 06:48:00|1990.9|1976.1|1991.9|1977.1|1991.9|1977.1|1990.9|1976.1|3
1738824490000|2025-02-06 06:48:10|1991.4|1976.6|1991.4|1976.6|1991.9|1977.1|1990.9|1976.1|5
1738824500000|2025-02-06 06:48:20|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|4
1738824510000|2025-02-06 06:48:30|1990.9|1976.1|1989.9|1975.1|1990.9|1976.1|1989.9|1975.1|3
1738824520000|2025-02-06 06:48:40|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738824540000|2025-02-06 06:49:00|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|2
1738824550000|2025-02-06 06:49:10|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|4
1738824560000|2025-02-06 06:49:20|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.4|1976.6|4
1738824600000|2025-02-06 06:50:00|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738824610000|2025-02-06 06:50:10|1990.9|1976.1|1989.4|1974.6|1990.9|1976.1|1989.4|1974.6|5
1738824620000|2025-02-06 06:50:20|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|2
1738824630000|2025-02-06 06:50:30|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1989.4|1974.6|3
1738824640000|2025-02-06 06:50:40|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738824650000|2025-02-06 06:50:50|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1988.9|1974.1|5
1738824660000|2025-02-06 06:51:00|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738824670000|2025-02-06 06:51:10|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|4
1738824700000|2025-02-06 06:51:40|1989.4|1974.6|1989.9|1975.1|1989.9|1975.1|1988.9|1974.1|4
1738824710000|2025-02-06 06:51:50|1989.4|1974.6|1989.9|1975.1|1989.9|1975.1|1989.4|1974.6|2
1738824720000|2025-02-06 06:52:00|1990.4|1975.6|1990.9|1976.1|1990.9|1976.1|1990.4|1975.6|2
1738824750000|2025-02-06 06:52:30|1991.4|1976.6|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|3
1738824760000|2025-02-06 06:52:40|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.4|1976.6|4
1738824770000|2025-02-06 06:52:50|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1
1738824780000|2025-02-06 06:53:00|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1
1738824820000|2025-02-06 06:53:40|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.4|1976.6|4
1738824830000|2025-02-06 06:53:50|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1
1738824850000|2025-02-06 06:54:10|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1
1738824860000|2025-02-06 06:54:20|1992.4|1977.6|1994.9|1980.1|1994.9|1980.1|1992.4|1977.6|9
1738824870000|2025-02-06 06:54:30|1994.4|1979.6|1995.4|1980.6|1995.4|1980.6|1994.4|1979.6|7
1738824880000|2025-02-06 06:54:40|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1
1738824890000|2025-02-06 06:54:50|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1994.9|1980.1|3
1738824900000|2025-02-06 06:55:00|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1
1738824910000|2025-02-06 06:55:10|1996.4|1981.6|1996.9|1982.1|1996.9|1982.1|1996.4|1981.6|2
1738824920000|2025-02-06 06:55:20|1996.4|1981.6|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|3
1738824930000|2025-02-06 06:55:30|1996.9|1982.1|1995.9|1981.1|1996.9|1982.1|1995.9|1981.1|3
1738824940000|2025-02-06 06:55:40|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1
1738824980000|2025-02-06 06:56:20|1995.9|1981.1|1996.9|1982.1|1997.4|1982.6|1995.9|1981.1|5
1738824990000|2025-02-06 06:56:30|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1
1738825000000|2025-02-06 06:56:40|1996.9|1982.1|1997.4|1982.6|1997.9|1983.1|1996.9|1982.1|4
1738825010000|2025-02-06 06:56:50|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1
1738825020000|2025-02-06 06:57:00|1997.4|1982.6|1996.4|1981.6|1997.4|1982.6|1996.4|1981.6|3
1738825030000|2025-02-06 06:57:10|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|2
1738825070000|2025-02-06 06:57:50|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1
1738825080000|2025-02-06 06:58:00|1997.9|1983.1|1997.9|1983.1|1997.9|1983.1|1997.4|1982.6|3
1738825090000|2025-02-06 06:58:10|1998.4|1983.6|1997.9|1983.1|1998.4|1983.6|1997.9|1983.1|2
1738825100000|2025-02-06 06:58:20|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1
1738825110000|2025-02-06 06:58:30|1998.9|1984.1|1998.4|1983.6|1998.9|1984.1|1998.4|1983.6|2
1738825120000|2025-02-06 06:58:40|1998.9|1984.1|2000.9|1986.1|2000.9|1986.1|1998.9|1984.1|4
1738825130000|2025-02-06 06:58:50|2000.4|1985.6|1999.4|1984.6|2000.4|1985.6|1998.9|1984.1|5
1738825140000|2025-02-06 06:59:00|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|3
1738825150000|2025-02-06 06:59:10|1997.4|1982.6|1998.4|1983.6|1998.4|1983.6|1997.4|1982.6|3
1738825160000|2025-02-06 06:59:20|1997.4|1982.6|1996.9|1982.1|1997.4|1982.6|1996.9|1982.1|2
1738825170000|2025-02-06 06:59:30|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1997.4|1982.6|1
1738825200000|2025-02-06 07:00:00|1996.4|1981.6|1996.4|1981.6|1996.4|1981.6|1995.9|1981.1|3
1738825210000|2025-02-06 07:00:10|1995.9|1981.1|1996.4|1981.6|1996.4|1981.6|1995.9|1981.1|2
1738825220000|2025-02-06 07:00:20|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1
1738825230000|2025-02-06 07:00:30|1996.4|1981.6|1995.9|1981.1|1996.4|1981.6|1995.4|1980.6|3
1738825240000|2025-02-06 07:00:40|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|2
1738825250000|2025-02-06 07:00:50|1995.9|1981.1|1994.9|1980.1|1996.4|1981.6|1994.4|1979.6|11
1738825260000|2025-02-06 07:01:00|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1
1738825270000|2025-02-06 07:01:10|1994.9|1980.1|1992.9|1978.1|1994.9|1980.1|1992.9|1978.1|7
1738825290000|2025-02-06 07:01:30|1992.4|1977.6|1993.4|1978.6|1993.4|1978.6|1992.4|1977.6|5
1738825300000|2025-02-06 07:01:40|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|4
1738825310000|2025-02-06 07:01:50|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1
1738825320000|2025-02-06 07:02:00|1994.4|1979.6|1993.4|1978.6|1994.4|1979.6|1993.4|1978.6|2
1738825350000|2025-02-06 07:02:30|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|4
1738825360000|2025-02-06 07:02:40|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1992.4|1977.6|3
1738825370000|2025-02-06 07:02:50|1993.4|1978.6|1993.4|1978.6|1993.4|1978.6|1993.4|1978.6|1
1738825390000|2025-02-06 07:03:10|1992.4|1977.6|1993.4|1978.6|1993.4|1978.6|1992.4|1977.6|6
1738825400000|2025-02-06 07:03:20|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1991.9|1977.1|4
1738825410000|2025-02-06 07:03:30|1992.4|1977.6|1991.9|1977.1|1992.4|1977.6|1991.9|1977.1|2
1738825420000|2025-02-06 07:03:40|1991.4|1976.6|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|3
1738825430000|2025-02-06 07:03:50|1990.9|1976.1|1989.4|1974.6|1990.9|1976.1|1989.4|1974.6|3
1738825440000|2025-02-06 07:04:00|1989.9|1975.1|1991.4|1976.6|1991.4|1976.6|1989.9|1975.1|4
1738825450000|2025-02-06 07:04:10|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|4
1738825470000|2025-02-06 07:04:30|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|2
1738825480000|2025-02-06 07:04:40|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1
1738825500000|2025-02-06 07:05:00|1991.4|1976.6|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|3
1738825510000|2025-02-06 07:05:10|1990.4|1975.6|1990.9|1976.1|1990.9|1976.1|1989.9|1975.1|4
1738825520000|2025-02-06 07:05:20|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738825530000|2025-02-06 07:05:30|1990.9|1976.1|1989.9|1975.1|1990.9|1976.1|1989.9|1975.1|5
1738825540000|2025-02-06 07:05:40|1990.4|1975.6|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|3
1738825550000|2025-02-06 07:05:50|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|2
1738825560000|2025-02-06 07:06:00|1989.4|1974.6|1990.4|1975.6|1990.4|1975.6|1989.4|1974.6|2
1738825570000|2025-02-06 07:06:10|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1988.9|1974.1|6
1738825580000|2025-02-06 07:06:20|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738825600000|2025-02-06 07:06:40|1989.4|1974.6|1988.4|1973.6|1989.4|1974.6|1988.4|1973.6|3
1738825620000|2025-02-06 07:07:00|1987.4|1972.6|1986.4|1971.6|1987.4|1972.6|1986.4|1971.6|3
1738825680000|2025-02-06 07:08:00|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|4
1738825690000|2025-02-06 07:08:10|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1
1738825740000|2025-02-06 07:09:00|1985.4|1970.6|1984.9|1970.1|1985.4|1970.6|1984.4|1969.6|6
1738825750000|2025-02-06 07:09:10|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738825760000|2025-02-06 07:09:20|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1738825770000|2025-02-06 07:09:30|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738825780000|2025-02-06 07:09:40|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738825790000|2025-02-06 07:09:50|1983.4|1968.6|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|3
1738825800000|2025-02-06 07:10:00|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1738825810000|2025-02-06 07:10:10|1984.4|1969.6|1986.4|1971.6|1986.4|1971.6|1984.4|1969.6|5
1738825820000|2025-02-06 07:10:20|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1
1738825840000|2025-02-06 07:10:40|1985.4|1970.6|1983.9|1969.1|1985.4|1970.6|1983.4|1968.6|7
1738825850000|2025-02-06 07:10:50|1983.4|1968.6|1982.9|1968.1|1983.4|1968.6|1982.9|1968.1|2
1738825860000|2025-02-06 07:11:00|1982.4|1967.6|1981.9|1967.1|1982.9|1968.1|1981.9|1967.1|4
1738825870000|2025-02-06 07:11:10|1982.4|1967.6|1983.9|1969.1|1983.9|1969.1|1982.4|1967.6|3
1738825880000|2025-02-06 07:11:20|1984.4|1969.6|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|2
1738825890000|2025-02-06 07:11:30|1984.4|1969.6|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|2
1738825900000|2025-02-06 07:11:40|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738825910000|2025-02-06 07:11:50|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738825920000|2025-02-06 07:12:00|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738825940000|2025-02-06 07:12:20|1983.4|1968.6|1984.4|1969.6|1984.9|1970.1|1982.9|1968.1|9
1738825950000|2025-02-06 07:12:30|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1
1738825960000|2025-02-06 07:12:40|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738825970000|2025-02-06 07:12:50|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1982.9|1968.1|6
1738825980000|2025-02-06 07:13:00|1983.9|1969.1|1982.9|1968.1|1983.9|1969.1|1982.9|1968.1|3
1738825990000|2025-02-06 07:13:10|1982.4|1967.6|1981.9|1967.1|1982.4|1967.6|1981.9|1967.1|2
1738826000000|2025-02-06 07:13:20|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738826010000|2025-02-06 07:13:30|1980.4|1965.6|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|5
1738826020000|2025-02-06 07:13:40|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|4
1738826040000|2025-02-06 07:14:00|1981.9|1967.1|1981.9|1967.1|1982.9|1968.1|1981.9|1967.1|4
1738826050000|2025-02-06 07:14:10|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738826060000|2025-02-06 07:14:20|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1981.4|1966.6|6
1738826070000|2025-02-06 07:14:30|1981.4|1966.6|1981.9|1967.1|1981.9|1967.1|1981.4|1966.6|2
1738826080000|2025-02-06 07:14:40|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738826090000|2025-02-06 07:14:50|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.4|1966.6|5
1738826100000|2025-02-06 07:15:00|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|4
1738826110000|2025-02-06 07:15:10|1983.4|1968.6|1983.9|1969.1|1984.4|1969.6|1983.4|1968.6|4
1738826120000|2025-02-06 07:15:20|1984.4|1969.6|1982.4|1967.6|1984.4|1969.6|1982.4|1967.6|5
1738826140000|2025-02-06 07:15:40|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738826150000|2025-02-06 07:15:50|1983.4|1968.6|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|2
1738826160000|2025-02-06 07:16:00|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1
1738826170000|2025-02-06 07:16:10|1983.9|1969.1|1984.9|1970.1|1984.9|1970.1|1983.9|1969.1|3
1738826180000|2025-02-06 07:16:20|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|3
1738826190000|2025-02-06 07:16:30|1984.9|1970.1|1984.9|1970.1|1985.4|1970.6|1984.9|1970.1|3
1738826200000|2025-02-06 07:16:40|1985.4|1970.6|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|3
1738826220000|2025-02-06 07:17:00|1985.9|1971.1|1985.4|1970.6|1986.4|1971.6|1985.4|1970.6|6
1738826230000|2025-02-06 07:17:10|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738826250000|2025-02-06 07:17:30|1983.9|1969.1|1982.9|1968.1|1983.9|1969.1|1982.9|1968.1|3
1738826260000|2025-02-06 07:17:40|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|4
1738826270000|2025-02-06 07:17:50|1983.4|1968.6|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|3
1738826280000|2025-02-06 07:18:00|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|4
1738826290000|2025-02-06 07:18:10|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|3
1738826300000|2025-02-06 07:18:20|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738826310000|2025-02-06 07:18:30|1983.9|1969.1|1982.9|1968.1|1983.9|1969.1|1982.9|1968.1|3
1738826320000|2025-02-06 07:18:40|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|3
1738826330000|2025-02-06 07:18:50|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|3
1738826340000|2025-02-06 07:19:00|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|2
1738826350000|2025-02-06 07:19:10|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|7
1738826360000|2025-02-06 07:19:20|1982.9|1968.1|1983.9|1969.1|1983.9|1969.1|1982.9|1968.1|3
1738826370000|2025-02-06 07:19:30|1983.4|1968.6|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|4
1738826380000|2025-02-06 07:19:40|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1
1738826410000|2025-02-06 07:20:10|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738826420000|2025-02-06 07:20:20|1982.9|1968.1|1981.9|1967.1|1982.9|1968.1|1981.9|1967.1|3
1738826430000|2025-02-06 07:20:30|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|3
1738826440000|2025-02-06 07:20:40|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1
1738826450000|2025-02-06 07:20:50|1981.4|1966.6|1981.9|1967.1|1981.9|1967.1|1981.4|1966.6|2
1738826460000|2025-02-06 07:21:00|1981.4|1966.6|1981.4|1966.6|1981.9|1967.1|1980.9|1966.1|5
1738826470000|2025-02-06 07:21:10|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|2
1738826490000|2025-02-06 07:21:30|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|2
1738826500000|2025-02-06 07:21:40|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|2
1738826520000|2025-02-06 07:22:00|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.4|1966.6|3
1738826530000|2025-02-06 07:22:10|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|2
1738826540000|2025-02-06 07:22:20|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|3
1738826550000|2025-02-06 07:22:30|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|3
1738826560000|2025-02-06 07:22:40|1983.4|1968.6|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|2
1738826570000|2025-02-06 07:22:50|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738826580000|2025-02-06 07:23:00|1984.9|1970.1|1984.9|1970.1|1985.9|1971.1|1984.9|1970.1|5
1738826590000|2025-02-06 07:23:10|1984.4|1969.6|1984.4|1969.6|1984.9|1970.1|1983.9|1969.1|5
1738826600000|2025-02-06 07:23:20|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|3
1738826610000|2025-02-06 07:23:30|1984.4|1969.6|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|3
1738826620000|2025-02-06 07:23:40|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738826650000|2025-02-06 07:24:10|1984.9|1970.1|1985.4|1970.6|1985.9|1971.1|1984.9|1970.1|4
1738826660000|2025-02-06 07:24:20|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1985.4|1970.6|3
1738826670000|2025-02-06 07:24:30|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1
1738826680000|2025-02-06 07:24:40|1985.9|1971.1|1985.4|1970.6|1985.9|1971.1|1985.4|1970.6|2
1738826700000|2025-02-06 07:25:00|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738826710000|2025-02-06 07:25:10|1984.9|1970.1|1985.4|1970.6|1985.9|1971.1|1984.4|1969.6|6
1738826730000|2025-02-06 07:25:30|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1
1738826740000|2025-02-06 07:25:40|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1985.4|1970.6|1
1738826760000|2025-02-06 07:26:00|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|5
1738826770000|2025-02-06 07:26:10|1984.4|1969.6|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|3
1738826800000|2025-02-06 07:26:40|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|4
1738826820000|2025-02-06 07:27:00|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1738826840000|2025-02-06 07:27:20|1983.4|1968.6|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|3
1738826850000|2025-02-06 07:27:30|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738826870000|2025-02-06 07:27:50|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738826880000|2025-02-06 07:28:00|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738826890000|2025-02-06 07:28:10|1983.9|1969.1|1982.9|1968.1|1983.9|1969.1|1982.9|1968.1|3
1738826900000|2025-02-06 07:28:20|1983.4|1968.6|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|5
1738826910000|2025-02-06 07:28:30|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1980.9|1966.1|4
1738826920000|2025-02-06 07:28:40|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|4
1738826940000|2025-02-06 07:29:00|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|6
1738826950000|2025-02-06 07:29:10|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|4
1738826960000|2025-02-06 07:29:20|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|2
1738826970000|2025-02-06 07:29:30|1981.9|1967.1|1980.9|1966.1|1981.9|1967.1|1980.9|1966.1|3
1738826980000|2025-02-06 07:29:40|1980.4|1965.6|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|3
1738826990000|2025-02-06 07:29:50|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.4|1965.6|3
1738827000000|2025-02-06 07:30:00|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|6
1738827010000|2025-02-06 07:30:10|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738827020000|2025-02-06 07:30:20|1983.4|1968.6|1984.9|1970.1|1984.9|1970.1|1983.4|1968.6|4
1738827030000|2025-02-06 07:30:30|1984.4|1969.6|1983.9|1969.1|1984.4|1969.6|1983.4|1968.6|4
1738827040000|2025-02-06 07:30:40|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1
1738827050000|2025-02-06 07:30:50|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738827060000|2025-02-06 07:31:00|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1738827070000|2025-02-06 07:31:10|1984.4|1969.6|1985.4|1970.6|1985.4|1970.6|1984.4|1969.6|5
1738827080000|2025-02-06 07:31:20|1985.9|1971.1|1984.4|1969.6|1985.9|1971.1|1983.9|1969.1|6
1738827090000|2025-02-06 07:31:30|1984.9|1970.1|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|3
1738827100000|2025-02-06 07:31:40|1984.4|1969.6|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|2
1738827110000|2025-02-06 07:31:50|1984.4|1969.6|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|2
1738827120000|2025-02-06 07:32:00|1984.4|1969.6|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|4
1738827130000|2025-02-06 07:32:10|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738827140000|2025-02-06 07:32:20|1983.9|1969.1|1982.4|1967.6|1983.9|1969.1|1982.4|1967.6|4
1738827150000|2025-02-06 07:32:30|1981.9|1967.1|1983.9|1969.1|1983.9|1969.1|1981.9|1967.1|5
1738827160000|2025-02-06 07:32:40|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1
1738827180000|2025-02-06 07:33:00|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|2
1738827190000|2025-02-06 07:33:10|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738827200000|2025-02-06 07:33:20|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|3
1738827210000|2025-02-06 07:33:30|1984.4|1969.6|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|4
1738827220000|2025-02-06 07:33:40|1983.4|1968.6|1982.9|1968.1|1983.9|1969.1|1982.4|1967.6|6
1738827230000|2025-02-06 07:33:50|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738827240000|2025-02-06 07:34:00|1982.9|1968.1|1981.9|1967.1|1982.9|1968.1|1981.4|1966.6|5
1738827250000|2025-02-06 07:34:10|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|3
1738827260000|2025-02-06 07:34:20|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|2
1738827270000|2025-02-06 07:34:30|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.4|1965.6|3
1738827280000|2025-02-06 07:34:40|1981.4|1966.6|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|5
1738827290000|2025-02-06 07:34:50|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|4
1738827300000|2025-02-06 07:35:00|1983.4|1968.6|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|3
1738827320000|2025-02-06 07:35:20|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1738827330000|2025-02-06 07:35:30|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738827340000|2025-02-06 07:35:40|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738827360000|2025-02-06 07:36:00|1982.9|1968.1|1982.9|1968.1|1983.4|1968.6|1982.9|1968.1|5
1738827370000|2025-02-06 07:36:10|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|2
1738827380000|2025-02-06 07:36:20|1982.4|1967.6|1980.4|1965.6|1982.4|1967.6|1980.4|1965.6|7
1738827390000|2025-02-06 07:36:30|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1
1738827400000|2025-02-06 07:36:40|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|6
1738827410000|2025-02-06 07:36:50|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|4
1738827430000|2025-02-06 07:37:10|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|8
1738827440000|2025-02-06 07:37:20|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|4
1738827450000|2025-02-06 07:37:30|1981.9|1967.1|1981.4|1966.6|1982.4|1967.6|1980.9|1966.1|5
1738827460000|2025-02-06 07:37:40|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1
1738827470000|2025-02-06 07:37:50|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1738827480000|2025-02-06 07:38:00|1980.9|1966.1|1981.4|1966.6|1982.4|1967.6|1980.9|1966.1|6
1738827490000|2025-02-06 07:38:10|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|2
1738827500000|2025-02-06 07:38:20|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|2
1738827510000|2025-02-06 07:38:30|1980.9|1966.1|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|4
1738827520000|2025-02-06 07:38:40|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|2
1738827530000|2025-02-06 07:38:50|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.4|1966.6|3
1738827540000|2025-02-06 07:39:00|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738827550000|2025-02-06 07:39:10|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1
1738827560000|2025-02-06 07:39:20|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|6
1738827570000|2025-02-06 07:39:30|1982.4|1967.6|1983.4|1968.6|1983.4|1968.6|1982.4|1967.6|3
1738827580000|2025-02-06 07:39:40|1982.9|1968.1|1982.9|1968.1|1983.4|1968.6|1982.4|1967.6|5
1738827600000|2025-02-06 07:40:00|1982.4|1967.6|1980.9|1966.1|1982.4|1967.6|1980.9|1966.1|4
1738827610000|2025-02-06 07:40:10|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738827620000|2025-02-06 07:40:20|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|2
1738827630000|2025-02-06 07:40:30|1981.4|1966.6|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|3
1738827650000|2025-02-06 07:40:50|1981.4|1966.6|1980.9|1966.1|1981.4|1966.6|1980.4|1965.6|3
1738827660000|2025-02-06 07:41:00|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1738827670000|2025-02-06 07:41:10|1980.9|1966.1|1979.9|1965.1|1980.9|1966.1|1979.9|1965.1|3
1738827680000|2025-02-06 07:41:20|1979.4|1964.6|1980.4|1965.6|1980.4|1965.6|1979.4|1964.6|3
1738827690000|2025-02-06 07:41:30|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|2
1738827700000|2025-02-06 07:41:40|1979.9|1965.1|1978.4|1963.6|1980.4|1965.6|1977.9|1963.1|8
1738827710000|2025-02-06 07:41:50|1978.9|1964.1|1978.4|1963.6|1978.9|1964.1|1977.9|1963.1|6
1738827720000|2025-02-06 07:42:00|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1
1738827780000|2025-02-06 07:43:00|1978.4|1963.6|1978.4|1963.6|1978.9|1964.1|1978.4|1963.6|3
1738827790000|2025-02-06 07:43:10|1978.9|1964.1|1978.4|1963.6|1978.9|1964.1|1978.4|1963.6|2
1738827800000|2025-02-06 07:43:20|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1
1738827820000|2025-02-06 07:43:40|1979.4|1964.6|1977.9|1963.1|1979.4|1964.6|1977.9|1963.1|7
1738827830000|2025-02-06 07:43:50|1978.4|1963.6|1977.9|1963.1|1978.4|1963.6|1977.9|1963.1|2
1738827840000|2025-02-06 07:44:00|1978.4|1963.6|1978.4|1963.6|1978.9|1964.1|1978.4|1963.6|5
1738827850000|2025-02-06 07:44:10|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|2
1738827860000|2025-02-06 07:44:20|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1738827870000|2025-02-06 07:44:30|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1
1738827880000|2025-02-06 07:44:40|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|3
1738827900000|2025-02-06 07:45:00|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|2
1738827910000|2025-02-06 07:45:10|1979.9|1965.1|1978.9|1964.1|1979.9|1965.1|1978.9|1964.1|3
1738827920000|2025-02-06 07:45:20|1978.4|1963.6|1977.9|1963.1|1978.4|1963.6|1977.9|1963.1|2
1738827930000|2025-02-06 07:45:30|1976.4|1961.6|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|2
1738827940000|2025-02-06 07:45:40|1975.9|1961.1|1977.4|1962.6|1977.4|1962.6|1975.9|1961.1|4
1738827950000|2025-02-06 07:45:50|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|2
1738827960000|2025-02-06 07:46:00|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|4
1738827970000|2025-02-06 07:46:10|1978.9|1964.1|1978.9|1964.1|1979.4|1964.6|1978.4|1963.6|5
1738827980000|2025-02-06 07:46:20|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1
1738827990000|2025-02-06 07:46:30|1979.9|1965.1|1980.4|1965.6|1981.4|1966.6|1979.9|1965.1|5
1738828000000|2025-02-06 07:46:40|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|7
1738828010000|2025-02-06 07:46:50|1979.4|1964.6|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|2
1738828020000|2025-02-06 07:47:00|1979.4|1964.6|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|2
1738828030000|2025-02-06 07:47:10|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1978.4|1963.6|5
1738828040000|2025-02-06 07:47:20|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|2
1738828050000|2025-02-06 07:47:30|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|3
1738828060000|2025-02-06 07:47:40|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1738828070000|2025-02-06 07:47:50|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|2
1738828080000|2025-02-06 07:48:00|1979.9|1965.1|1978.4|1963.6|1979.9|1965.1|1978.4|1963.6|4
1738828090000|2025-02-06 07:48:10|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1978.4|1963.6|3
1738828100000|2025-02-06 07:48:20|1978.4|1963.6|1979.4|1964.6|1979.9|1965.1|1978.4|1963.6|5
1738828110000|2025-02-06 07:48:30|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1978.4|1963.6|3
1738828120000|2025-02-06 07:48:40|1979.9|1965.1|1981.4|1966.6|1981.4|1966.6|1979.9|1965.1|4
1738828130000|2025-02-06 07:48:50|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|2
1738828140000|2025-02-06 07:49:00|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|4
1738828150000|2025-02-06 07:49:10|1978.4|1963.6|1977.4|1962.6|1978.4|1963.6|1977.4|1962.6|3
1738828160000|2025-02-06 07:49:20|1976.9|1962.1|1977.4|1962.6|1977.9|1963.1|1976.9|1962.1|4
1738828170000|2025-02-06 07:49:30|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|3
1738828180000|2025-02-06 07:49:40|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738828190000|2025-02-06 07:49:50|1975.4|1960.6|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|3
1738828200000|2025-02-06 07:50:00|1974.9|1960.1|1973.9|1959.1|1974.9|1960.1|1973.9|1959.1|5
1738828220000|2025-02-06 07:50:20|1974.4|1959.6|1974.4|1959.6|1974.9|1960.1|1973.9|1959.1|5
1738828230000|2025-02-06 07:50:30|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1738828270000|2025-02-06 07:51:10|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738828280000|2025-02-06 07:51:20|1971.9|1957.1|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|3
1738828290000|2025-02-06 07:51:30|1972.4|1957.6|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|3
1738828300000|2025-02-06 07:51:40|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|3
1738828310000|2025-02-06 07:51:50|1973.4|1958.6|1973.9|1959.1|1973.9|1959.1|1973.4|1958.6|2
1738828320000|2025-02-06 07:52:00|1974.4|1959.6|1974.9|1960.1|1975.4|1960.6|1974.4|1959.6|6
1738828330000|2025-02-06 07:52:10|1974.4|1959.6|1973.9|1959.1|1974.4|1959.6|1973.4|1958.6|4
1738828340000|2025-02-06 07:52:20|1973.4|1958.6|1973.4|1958.6|1973.9|1959.1|1972.9|1958.1|5
1738828350000|2025-02-06 07:52:30|1973.9|1959.1|1974.9|1960.1|1974.9|1960.1|1973.9|1959.1|3
1738828360000|2025-02-06 07:52:40|1974.4|1959.6|1974.4|1959.6|1974.9|1960.1|1973.9|1959.1|5
1738828370000|2025-02-06 07:52:50|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1973.9|1959.1|6
1738828380000|2025-02-06 07:53:00|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738828390000|2025-02-06 07:53:10|1975.4|1960.6|1976.9|1962.1|1976.9|1962.1|1975.4|1960.6|6
1738828400000|2025-02-06 07:53:20|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1738828410000|2025-02-06 07:53:30|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1738828420000|2025-02-06 07:53:40|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738828430000|2025-02-06 07:53:50|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738828440000|2025-02-06 07:54:00|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738828450000|2025-02-06 07:54:10|1974.4|1959.6|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|3
1738828460000|2025-02-06 07:54:20|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|2
1738828490000|2025-02-06 07:54:50|1975.9|1961.1|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|4
1738828500000|2025-02-06 07:55:00|1974.9|1960.1|1976.4|1961.6|1976.4|1961.6|1974.9|1960.1|4
1738828510000|2025-02-06 07:55:10|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1738828520000|2025-02-06 07:55:20|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1738828530000|2025-02-06 07:55:30|1976.4|1961.6|1976.9|1962.1|1977.4|1962.6|1976.4|1961.6|4
1738828540000|2025-02-06 07:55:40|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1738828560000|2025-02-06 07:56:00|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.4|1962.6|4
1738828570000|2025-02-06 07:56:10|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|2
1738828590000|2025-02-06 07:56:30|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1
1738828610000|2025-02-06 07:56:50|1977.4|1962.6|1977.9|1963.1|1977.9|1963.1|1977.4|1962.6|2
1738828620000|2025-02-06 07:57:00|1978.4|1963.6|1978.4|1963.6|1978.9|1964.1|1978.4|1963.6|3
1738828630000|2025-02-06 07:57:10|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1978.4|1963.6|5
1738828640000|2025-02-06 07:57:20|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1738828650000|2025-02-06 07:57:30|1978.9|1964.1|1978.4|1963.6|1978.9|1964.1|1977.9|1963.1|4
1738828660000|2025-02-06 07:57:40|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.4|1962.6|3
1738828670000|2025-02-06 07:57:50|1977.4|1962.6|1976.4|1961.6|1977.4|1962.6|1976.4|1961.6|3
1738828680000|2025-02-06 07:58:00|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1738828690000|2025-02-06 07:58:10|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|6
1738828700000|2025-02-06 07:58:20|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|3
1738828710000|2025-02-06 07:58:30|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738828720000|2025-02-06 07:58:40|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|4
1738828730000|2025-02-06 07:58:50|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738828740000|2025-02-06 07:59:00|1976.9|1962.1|1975.9|1961.1|1976.9|1962.1|1975.9|1961.1|3
1738828750000|2025-02-06 07:59:10|1975.4|1960.6|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|2
1738828760000|2025-02-06 07:59:20|1975.9|1961.1|1975.9|1961.1|1976.4|1961.6|1975.4|1960.6|5
1738828770000|2025-02-06 07:59:30|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|3
1738828780000|2025-02-06 07:59:40|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.9|1962.1|2
1738828790000|2025-02-06 07:59:50|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1
1738828800000|2025-02-06 08:00:00|1977.4|1962.6|1981.4|1966.6|1981.9|1967.1|1977.4|1962.6|17
1738828810000|2025-02-06 08:00:10|1980.9|1966.1|1979.4|1964.6|1981.4|1966.6|1979.4|1964.6|8
1738828830000|2025-02-06 08:00:30|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1977.9|1963.1|7
1738828840000|2025-02-06 08:00:40|1978.4|1963.6|1977.9|1963.1|1978.4|1963.6|1977.9|1963.1|4
1738828850000|2025-02-06 08:00:50|1977.4|1962.6|1978.9|1964.1|1978.9|1964.1|1977.4|1962.6|4
1738828860000|2025-02-06 08:01:00|1978.4|1963.6|1980.9|1966.1|1980.9|1966.1|1978.4|1963.6|6
1738828870000|2025-02-06 08:01:10|1980.4|1965.6|1980.9|1966.1|1980.9|1966.1|1980.4|1965.6|6
1738828880000|2025-02-06 08:01:20|1980.4|1965.6|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|3
1738828890000|2025-02-06 08:01:30|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|2
1738828900000|2025-02-06 08:01:40|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.4|1964.6|4
1738828910000|2025-02-06 08:01:50|1979.9|1965.1|1978.4|1963.6|1979.9|1965.1|1978.4|1963.6|4
1738828920000|2025-02-06 08:02:00|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1976.9|1962.1|4
1738828930000|2025-02-06 08:02:10|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|2
1738828940000|2025-02-06 08:02:20|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1975.4|1960.6|6
1738828950000|2025-02-06 08:02:30|1975.9|1961.1|1973.9|1959.1|1975.9|1961.1|1973.9|1959.1|5
1738828960000|2025-02-06 08:02:40|1974.4|1959.6|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|2
1738828970000|2025-02-06 08:02:50|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738828980000|2025-02-06 08:03:00|1974.9|1960.1|1972.9|1958.1|1974.9|1960.1|1972.9|1958.1|7
1738828990000|2025-02-06 08:03:10|1972.4|1957.6|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|3
1738829010000|2025-02-06 08:03:30|1971.9|1957.1|1972.4|1957.6|1973.4|1958.6|1971.9|1957.1|6
1738829020000|2025-02-06 08:03:40|1972.9|1958.1|1970.4|1955.6|1972.9|1958.1|1969.9|1955.1|9
1738829030000|2025-02-06 08:03:50|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1738829060000|2025-02-06 08:04:20|1970.4|1955.6|1971.4|1956.6|1971.4|1956.6|1970.4|1955.6|5
1738829070000|2025-02-06 08:04:30|1970.9|1956.1|1969.9|1955.1|1970.9|1956.1|1969.9|1955.1|3
1738829090000|2025-02-06 08:04:50|1970.4|1955.6|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|2
1738829100000|2025-02-06 08:05:00|1971.4|1956.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|3
1738829110000|2025-02-06 08:05:10|1973.4|1958.6|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|3
1738829120000|2025-02-06 08:05:20|1974.9|1960.1|1974.4|1959.6|1975.4|1960.6|1974.4|1959.6|5
1738829130000|2025-02-06 08:05:30|1976.9|1962.1|1979.4|1964.6|1979.9|1965.1|1976.9|1962.1|10
1738829140000|2025-02-06 08:05:40|1978.9|1964.1|1978.4|1963.6|1978.9|1964.1|1977.9|1963.1|4
1738829150000|2025-02-06 08:05:50|1978.9|1964.1|1979.9|1965.1|1979.9|1965.1|1978.9|1964.1|5
1738829160000|2025-02-06 08:06:00|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|3
1738829170000|2025-02-06 08:06:10|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|3
1738829180000|2025-02-06 08:06:20|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|2
1738829190000|2025-02-06 08:06:30|1979.9|1965.1|1980.9|1966.1|1980.9|1966.1|1979.9|1965.1|3
1738829200000|2025-02-06 08:06:40|1981.4|1966.6|1982.4|1967.6|1982.9|1968.1|1981.4|1966.6|6
1738829210000|2025-02-06 08:06:50|1981.9|1967.1|1983.4|1968.6|1983.4|1968.6|1981.4|1966.6|6
1738829220000|2025-02-06 08:07:00|1982.9|1968.1|1982.4|1967.6|1983.4|1968.6|1981.4|1966.6|12
1738829230000|2025-02-06 08:07:10|1982.9|1968.1|1984.4|1969.6|1984.9|1970.1|1982.9|1968.1|9
1738829240000|2025-02-06 08:07:20|1984.9|1970.1|1983.9|1969.1|1984.9|1970.1|1983.9|1969.1|3
1738829250000|2025-02-06 08:07:30|1983.4|1968.6|1984.9|1970.1|1984.9|1970.1|1983.4|1968.6|6
1738829260000|2025-02-06 08:07:40|1985.4|1970.6|1984.4|1969.6|1985.4|1970.6|1984.4|1969.6|3
1738829270000|2025-02-06 08:07:50|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738829280000|2025-02-06 08:08:00|1982.9|1968.1|1981.9|1967.1|1982.9|1968.1|1981.9|1967.1|5
1738829290000|2025-02-06 08:08:10|1982.4|1967.6|1980.9|1966.1|1982.4|1967.6|1980.9|1966.1|6
1738829300000|2025-02-06 08:08:20|1981.4|1966.6|1981.9|1967.1|1981.9|1967.1|1981.4|1966.6|6
1738829310000|2025-02-06 08:08:30|1981.4|1966.6|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|2
1738829320000|2025-02-06 08:08:40|1982.9|1968.1|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|7
1738829330000|2025-02-06 08:08:50|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|2
1738829340000|2025-02-06 08:09:00|1982.9|1968.1|1981.9|1967.1|1982.9|1968.1|1981.9|1967.1|3
1738829350000|2025-02-06 08:09:10|1981.4|1966.6|1981.9|1967.1|1982.4|1967.6|1981.4|1966.6|5
1738829360000|2025-02-06 08:09:20|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|3
1738829370000|2025-02-06 08:09:30|1982.4|1967.6|1981.4|1966.6|1982.4|1967.6|1981.4|1966.6|3
1738829380000|2025-02-06 08:09:40|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|6
1738829390000|2025-02-06 08:09:50|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|2
1738829400000|2025-02-06 08:10:00|1980.9|1966.1|1981.4|1966.6|1981.9|1967.1|1980.9|1966.1|4
1738829410000|2025-02-06 08:10:10|1982.4|1967.6|1982.9|1968.1|1983.4|1968.6|1982.4|1967.6|4
1738829420000|2025-02-06 08:10:20|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738829430000|2025-02-06 08:10:30|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1
1738829440000|2025-02-06 08:10:40|1981.4|1966.6|1983.4|1968.6|1983.4|1968.6|1981.4|1966.6|7
1738829450000|2025-02-06 08:10:50|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|2
1738829460000|2025-02-06 08:11:00|1983.4|1968.6|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|2
1738829480000|2025-02-06 08:11:20|1981.4|1966.6|1980.9|1966.1|1981.4|1966.6|1980.9|1966.1|2
1738829490000|2025-02-06 08:11:30|1980.4|1965.6|1981.4|1966.6|1981.9|1967.1|1980.4|1965.6|5
1738829500000|2025-02-06 08:11:40|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1
1738829510000|2025-02-06 08:11:50|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738829520000|2025-02-06 08:12:00|1980.9|1966.1|1979.9|1965.1|1980.9|1966.1|1979.4|1964.6|5
1738829530000|2025-02-06 08:12:10|1979.4|1964.6|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|2
1738829540000|2025-02-06 08:12:20|1979.4|1964.6|1978.4|1963.6|1979.4|1964.6|1978.4|1963.6|5
1738829550000|2025-02-06 08:12:30|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|2
1738829560000|2025-02-06 08:12:40|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|2
1738829570000|2025-02-06 08:12:50|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1
1738829580000|2025-02-06 08:13:00|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1738829590000|2025-02-06 08:13:10|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1738829600000|2025-02-06 08:13:20|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1738829610000|2025-02-06 08:13:30|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|3
1738829620000|2025-02-06 08:13:40|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1738829630000|2025-02-06 08:13:50|1977.9|1963.1|1977.4|1962.6|1978.4|1963.6|1977.4|1962.6|4
1738829640000|2025-02-06 08:14:00|1976.4|1961.6|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|2
1738829650000|2025-02-06 08:14:10|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738829660000|2025-02-06 08:14:20|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|5
1738829670000|2025-02-06 08:14:30|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1738829690000|2025-02-06 08:14:50|1977.4|1962.6|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|3
1738829700000|2025-02-06 08:15:00|1978.4|1963.6|1978.4|1963.6|1978.9|1964.1|1977.9|1963.1|5
1738829710000|2025-02-06 08:15:10|1977.4|1962.6|1977.9|1963.1|1977.9|1963.1|1977.4|1962.6|2
1738829720000|2025-02-06 08:15:20|1978.4|1963.6|1977.4|1962.6|1978.4|1963.6|1977.4|1962.6|3
1738829730000|2025-02-06 08:15:30|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|2
1738829750000|2025-02-06 08:15:50|1977.9|1963.1|1976.9|1962.1|1977.9|1963.1|1976.9|1962.1|3
1738829760000|2025-02-06 08:16:00|1976.4|1961.6|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|3
1738829770000|2025-02-06 08:16:10|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738829780000|2025-02-06 08:16:20|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738829790000|2025-02-06 08:16:30|1975.9|1961.1|1977.4|1962.6|1977.9|1963.1|1975.9|1961.1|7
1738829800000|2025-02-06 08:16:40|1976.4|1961.6|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|3
1738829810000|2025-02-06 08:16:50|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1
1738829820000|2025-02-06 08:17:00|1976.4|1961.6|1973.9|1959.1|1976.4|1961.6|1973.9|1959.1|6
1738829830000|2025-02-06 08:17:10|1974.4|1959.6|1973.9|1959.1|1974.9|1960.1|1973.9|1959.1|6
1738829840000|2025-02-06 08:17:20|1974.4|1959.6|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|5
1738829850000|2025-02-06 08:17:30|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738829860000|2025-02-06 08:17:40|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.4|1960.6|5
1738829870000|2025-02-06 08:17:50|1976.4|1961.6|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|3
1738829880000|2025-02-06 08:18:00|1975.9|1961.1|1974.4|1959.6|1975.9|1961.1|1974.4|1959.6|4
1738829890000|2025-02-06 08:18:10|1974.9|1960.1|1974.9|1960.1|1975.4|1960.6|1974.4|1959.6|5
1738829900000|2025-02-06 08:18:20|1974.4|1959.6|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|3
1738829920000|2025-02-06 08:18:40|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|4
1738829930000|2025-02-06 08:18:50|1975.9|1961.1|1975.4|1960.6|1976.9|1962.1|1975.4|1960.6|5
1738829940000|2025-02-06 08:19:00|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738829950000|2025-02-06 08:19:10|1974.9|1960.1|1976.4|1961.6|1976.4|1961.6|1974.9|1960.1|4
1738829960000|2025-02-06 08:19:20|1975.9|1961.1|1978.4|1963.6|1978.4|1963.6|1975.9|1961.1|6
1738829970000|2025-02-06 08:19:30|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|2
1738829980000|2025-02-06 08:19:40|1977.9|1963.1|1979.4|1964.6|1979.4|1964.6|1977.9|1963.1|4
1738829990000|2025-02-06 08:19:50|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|2
1738830000000|2025-02-06 08:20:00|1979.9|1965.1|1978.4|1963.6|1979.9|1965.1|1978.4|1963.6|4
1738830010000|2025-02-06 08:20:10|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1976.9|1962.1|4
1738830020000|2025-02-06 08:20:20|1976.9|1962.1|1978.4|1963.6|1978.4|1963.6|1976.9|1962.1|4
1738830030000|2025-02-06 08:20:30|1978.9|1964.1|1977.4|1962.6|1978.9|1964.1|1977.4|1962.6|8
1738830040000|2025-02-06 08:20:40|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1738830060000|2025-02-06 08:21:00|1975.9|1961.1|1974.9|1960.1|1975.9|1961.1|1974.9|1960.1|3
1738830070000|2025-02-06 08:21:10|1975.4|1960.6|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|5
1738830090000|2025-02-06 08:21:30|1976.9|1962.1|1975.4|1960.6|1976.9|1962.1|1975.4|1960.6|4
1738830100000|2025-02-06 08:21:40|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1973.9|1959.1|4
1738830110000|2025-02-06 08:21:50|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.4|1958.6|3
1738830120000|2025-02-06 08:22:00|1973.4|1958.6|1974.9|1960.1|1974.9|1960.1|1973.4|1958.6|8
1738830130000|2025-02-06 08:22:10|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|3
1738830140000|2025-02-06 08:22:20|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|2
1738830150000|2025-02-06 08:22:30|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1973.9|1959.1|4
1738830160000|2025-02-06 08:22:40|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|2
1738830170000|2025-02-06 08:22:50|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|2
1738830180000|2025-02-06 08:23:00|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|5
1738830190000|2025-02-06 08:23:10|1973.9|1959.1|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|4
1738830210000|2025-02-06 08:23:30|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|2
1738830230000|2025-02-06 08:23:50|1973.9|1959.1|1974.9|1960.1|1974.9|1960.1|1973.9|1959.1|3
1738830240000|2025-02-06 08:24:00|1975.4|1960.6|1974.9|1960.1|1975.4|1960.6|1974.9|1960.1|4
1738830250000|2025-02-06 08:24:10|1974.4|1959.6|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|3
1738830260000|2025-02-06 08:24:20|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1974.4|1959.6|4
1738830270000|2025-02-06 08:24:30|1974.9|1960.1|1975.4|1960.6|1976.4|1961.6|1974.9|1960.1|7
1738830280000|2025-02-06 08:24:40|1974.4|1959.6|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|3
1738830290000|2025-02-06 08:24:50|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1972.9|1958.1|4
1738830300000|2025-02-06 08:25:00|1973.9|1959.1|1972.4|1957.6|1973.9|1959.1|1972.4|1957.6|4
1738830310000|2025-02-06 08:25:10|1972.9|1958.1|1975.4|1960.6|1975.9|1961.1|1972.9|1958.1|8
1738830320000|2025-02-06 08:25:20|1975.9|1961.1|1975.9|1961.1|1976.4|1961.6|1975.4|1960.6|11
1738830330000|2025-02-06 08:25:30|1975.4|1960.6|1974.9|1960.1|1975.4|1960.6|1974.9|1960.1|2
1738830340000|2025-02-06 08:25:40|1975.4|1960.6|1973.9|1959.1|1975.4|1960.6|1973.9|1959.1|8
1738830350000|2025-02-06 08:25:50|1973.4|1958.6|1973.9|1959.1|1973.9|1959.1|1973.4|1958.6|4
1738830360000|2025-02-06 08:26:00|1974.4|1959.6|1975.4|1960.6|1975.9|1961.1|1974.4|1959.6|9
1738830370000|2025-02-06 08:26:10|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1738830380000|2025-02-06 08:26:20|1975.4|1960.6|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|3
1738830390000|2025-02-06 08:26:30|1975.9|1961.1|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|6
1738830400000|2025-02-06 08:26:40|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738830410000|2025-02-06 08:26:50|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1738830420000|2025-02-06 08:27:00|1975.9|1961.1|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|10
1738830430000|2025-02-06 08:27:10|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738830450000|2025-02-06 08:27:30|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1738830460000|2025-02-06 08:27:40|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1738830470000|2025-02-06 08:27:50|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|3
1738830480000|2025-02-06 08:28:00|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|4
1738830490000|2025-02-06 08:28:10|1976.9|1962.1|1977.9|1963.1|1977.9|1963.1|1976.9|1962.1|5
1738830500000|2025-02-06 08:28:20|1977.4|1962.6|1976.4|1961.6|1977.4|1962.6|1976.4|1961.6|4
1738830510000|2025-02-06 08:28:30|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|3
1738830520000|2025-02-06 08:28:40|1976.4|1961.6|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|3
1738830530000|2025-02-06 08:28:50|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1738830540000|2025-02-06 08:29:00|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|4
1738830560000|2025-02-06 08:29:20|1974.9|1960.1|1973.4|1958.6|1974.9|1960.1|1973.4|1958.6|4
1738830570000|2025-02-06 08:29:30|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|4
1738830580000|2025-02-06 08:29:40|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|6
1738830590000|2025-02-06 08:29:50|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|2
1738830600000|2025-02-06 08:30:00|1972.9|1958.1|1973.9|1959.1|1973.9|1959.1|1972.4|1957.6|9
1738830610000|2025-02-06 08:30:10|1974.4|1959.6|1973.9|1959.1|1974.4|1959.6|1973.4|1958.6|6
1738830620000|2025-02-06 08:30:20|1974.4|1959.6|1974.9|1960.1|1974.9|1960.1|1974.4|1959.6|2
1738830630000|2025-02-06 08:30:30|1974.4|1959.6|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|7
1738830640000|2025-02-06 08:30:40|1974.9|1960.1|1973.4|1958.6|1974.9|1960.1|1973.4|1958.6|4
1738830650000|2025-02-06 08:30:50|1973.9|1959.1|1972.4|1957.6|1973.9|1959.1|1972.4|1957.6|4
1738830660000|2025-02-06 08:31:00|1971.9|1957.1|1972.9|1958.1|1973.4|1958.6|1971.4|1956.6|10
1738830670000|2025-02-06 08:31:10|1973.4|1958.6|1973.4|1958.6|1973.9|1959.1|1972.9|1958.1|5
1738830680000|2025-02-06 08:31:20|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|2
1738830690000|2025-02-06 08:31:30|1974.9|1960.1|1973.9|1959.1|1975.4|1960.6|1973.9|1959.1|6
1738830700000|2025-02-06 08:31:40|1973.4|1958.6|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|6
1738830710000|2025-02-06 08:31:50|1973.9|1959.1|1973.9|1959.1|1974.9|1960.1|1973.9|1959.1|5
1738830720000|2025-02-06 08:32:00|1974.4|1959.6|1974.9|1960.1|1975.4|1960.6|1974.4|1959.6|6
1738830730000|2025-02-06 08:32:10|1974.4|1959.6|1975.9|1961.1|1975.9|1961.1|1973.9|1959.1|14
1738830740000|2025-02-06 08:32:20|1975.4|1960.6|1975.9|1961.1|1975.9|1961.1|1975.4|1960.6|2
1738830750000|2025-02-06 08:32:30|1975.4|1960.6|1975.9|1961.1|1975.9|1961.1|1975.4|1960.6|2
1738830760000|2025-02-06 08:32:40|1975.4|1960.6|1973.9|1959.1|1975.4|1960.6|1973.9|1959.1|6
1738830770000|2025-02-06 08:32:50|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1
1738830780000|2025-02-06 08:33:00|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1738830790000|2025-02-06 08:33:10|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|5
1738830800000|2025-02-06 08:33:20|1973.9|1959.1|1974.9|1960.1|1974.9|1960.1|1973.4|1958.6|4
1738830810000|2025-02-06 08:33:30|1974.4|1959.6|1972.9|1958.1|1974.4|1959.6|1972.4|1957.6|6
1738830820000|2025-02-06 08:33:40|1972.4|1957.6|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|5
1738830830000|2025-02-06 08:33:50|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738830840000|2025-02-06 08:34:00|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738830850000|2025-02-06 08:34:10|1972.9|1958.1|1971.9|1957.1|1972.9|1958.1|1971.4|1956.6|5
1738830860000|2025-02-06 08:34:20|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1738830870000|2025-02-06 08:34:30|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|4
1738830880000|2025-02-06 08:34:40|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1738830900000|2025-02-06 08:35:00|1968.9|1954.1|1967.9|1953.1|1968.9|1954.1|1967.9|1953.1|2
1738830910000|2025-02-06 08:35:10|1968.4|1953.6|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|3
1738830920000|2025-02-06 08:35:20|1969.4|1954.6|1968.9|1954.1|1969.4|1954.6|1968.9|1954.1|2
1738830930000|2025-02-06 08:35:30|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1967.9|1953.1|7
1738830940000|2025-02-06 08:35:40|1968.9|1954.1|1967.9|1953.1|1968.9|1954.1|1967.9|1953.1|5
1738830950000|2025-02-06 08:35:50|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1738830960000|2025-02-06 08:36:00|1968.9|1954.1|1967.9|1953.1|1968.9|1954.1|1967.9|1953.1|3
1738830970000|2025-02-06 08:36:10|1966.9|1952.1|1965.4|1950.6|1966.9|1952.1|1964.9|1950.1|5
1738830980000|2025-02-06 08:36:20|1965.9|1951.1|1966.9|1952.1|1966.9|1952.1|1965.9|1951.1|2
1738830990000|2025-02-06 08:36:30|1967.4|1952.6|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|4
1738831000000|2025-02-06 08:36:40|1966.9|1952.1|1965.4|1950.6|1967.4|1952.6|1965.4|1950.6|5
1738831010000|2025-02-06 08:36:50|1965.9|1951.1|1966.9|1952.1|1966.9|1952.1|1965.9|1951.1|5
1738831020000|2025-02-06 08:37:00|1967.4|1952.6|1966.4|1951.6|1967.4|1952.6|1966.4|1951.6|2
1738831030000|2025-02-06 08:37:10|1966.9|1952.1|1967.4|1952.6|1968.4|1953.6|1966.9|1952.1|8
1738831050000|2025-02-06 08:37:30|1967.9|1953.1|1968.9|1954.1|1968.9|1954.1|1967.9|1953.1|4
1738831060000|2025-02-06 08:37:40|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1738831070000|2025-02-06 08:37:50|1968.9|1954.1|1970.4|1955.6|1970.4|1955.6|1968.9|1954.1|4
1738831080000|2025-02-06 08:38:00|1969.9|1955.1|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|3
1738831090000|2025-02-06 08:38:10|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1738831100000|2025-02-06 08:38:20|1970.4|1955.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|2
1738831110000|2025-02-06 08:38:30|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.4|1954.6|6
1738831130000|2025-02-06 08:38:50|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|2
1738831140000|2025-02-06 08:39:00|1971.4|1956.6|1972.4|1957.6|1972.4|1957.6|1970.4|1955.6|7
1738831150000|2025-02-06 08:39:10|1971.9|1957.1|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|5
1738831160000|2025-02-06 08:39:20|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738831170000|2025-02-06 08:39:30|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738831180000|2025-02-06 08:39:40|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1738831190000|2025-02-06 08:39:50|1972.4|1957.6|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|2
1738831200000|2025-02-06 08:40:00|1971.4|1956.6|1970.9|1956.1|1971.9|1957.1|1970.9|1956.1|4
1738831210000|2025-02-06 08:40:10|1971.4|1956.6|1971.9|1957.1|1972.4|1957.6|1971.4|1956.6|4
1738831220000|2025-02-06 08:40:20|1971.4|1956.6|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|3
1738831230000|2025-02-06 08:40:30|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738831240000|2025-02-06 08:40:40|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738831250000|2025-02-06 08:40:50|1970.9|1956.1|1971.4|1956.6|1971.9|1957.1|1970.9|1956.1|4
1738831260000|2025-02-06 08:41:00|1970.4|1955.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|3
1738831270000|2025-02-06 08:41:10|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1738831280000|2025-02-06 08:41:20|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|4
1738831290000|2025-02-06 08:41:30|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|4
1738831300000|2025-02-06 08:41:40|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.4|1953.6|5
1738831310000|2025-02-06 08:41:50|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|4
1738831320000|2025-02-06 08:42:00|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1738831330000|2025-02-06 08:42:10|1967.9|1953.1|1967.9|1953.1|1968.4|1953.6|1967.9|1953.1|3
1738831340000|2025-02-06 08:42:20|1967.4|1952.6|1966.9|1952.1|1967.4|1952.6|1966.9|1952.1|2
1738831350000|2025-02-06 08:42:30|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1738831360000|2025-02-06 08:42:40|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1966.9|1952.1|2
1738831380000|2025-02-06 08:43:00|1966.9|1952.1|1968.4|1953.6|1968.4|1953.6|1966.9|1952.1|6
1738831390000|2025-02-06 08:43:10|1967.9|1953.1|1966.9|1952.1|1967.9|1953.1|1966.4|1951.6|5
1738831400000|2025-02-06 08:43:20|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1738831420000|2025-02-06 08:43:40|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1966.9|1952.1|2
1738831430000|2025-02-06 08:43:50|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1
1738831440000|2025-02-06 08:44:00|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|3
1738831450000|2025-02-06 08:44:10|1966.9|1952.1|1967.9|1953.1|1968.4|1953.6|1966.9|1952.1|5
1738831460000|2025-02-06 08:44:20|1968.4|1953.6|1966.9|1952.1|1968.4|1953.6|1966.9|1952.1|3
1738831470000|2025-02-06 08:44:30|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1738831480000|2025-02-06 08:44:40|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1
1738831490000|2025-02-06 08:44:50|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1738831500000|2025-02-06 08:45:00|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|3
1738831510000|2025-02-06 08:45:10|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1964.9|1950.1|6
1738831520000|2025-02-06 08:45:20|1964.9|1950.1|1963.9|1949.1|1964.9|1950.1|1963.9|1949.1|3
1738831540000|2025-02-06 08:45:40|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1
1738831550000|2025-02-06 08:45:50|1963.9|1949.1|1964.9|1950.1|1964.9|1950.1|1963.9|1949.1|3
1738831580000|2025-02-06 08:46:20|1966.4|1951.6|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|2
1738831600000|2025-02-06 08:46:40|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.9|1951.1|2
1738831610000|2025-02-06 08:46:50|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1
1738831620000|2025-02-06 08:47:00|1966.4|1951.6|1965.9|1951.1|1966.4|1951.6|1964.9|1950.1|6
1738831630000|2025-02-06 08:47:10|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1738831640000|2025-02-06 08:47:20|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.4|1950.6|4
1738831650000|2025-02-06 08:47:30|1966.9|1952.1|1967.9|1953.1|1967.9|1953.1|1966.9|1952.1|7
1738831680000|2025-02-06 08:48:00|1968.4|1953.6|1968.9|1954.1|1968.9|1954.1|1968.4|1953.6|2
1738831690000|2025-02-06 08:48:10|1968.4|1953.6|1967.9|1953.1|1968.4|1953.6|1967.9|1953.1|2
1738831700000|2025-02-06 08:48:20|1967.4|1952.6|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|3
1738831710000|2025-02-06 08:48:30|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|2
1738831720000|2025-02-06 08:48:40|1966.9|1952.1|1965.9|1951.1|1967.4|1952.6|1965.4|1950.6|8
1738831730000|2025-02-06 08:48:50|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1
1738831750000|2025-02-06 08:49:10|1967.4|1952.6|1967.9|1953.1|1967.9|1953.1|1967.4|1952.6|4
1738831760000|2025-02-06 08:49:20|1967.4|1952.6|1967.9|1953.1|1967.9|1953.1|1967.4|1952.6|2
1738831770000|2025-02-06 08:49:30|1968.4|1953.6|1967.9|1953.1|1968.4|1953.6|1967.4|1952.6|4
1738831780000|2025-02-06 08:49:40|1967.4|1952.6|1967.9|1953.1|1967.9|1953.1|1967.4|1952.6|4
1738831790000|2025-02-06 08:49:50|1968.4|1953.6|1968.9|1954.1|1968.9|1954.1|1968.4|1953.6|2
1738831800000|2025-02-06 08:50:00|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1967.9|1953.1|5
1738831810000|2025-02-06 08:50:10|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1738831820000|2025-02-06 08:50:20|1967.9|1953.1|1966.9|1952.1|1968.4|1953.6|1966.9|1952.1|6
1738831830000|2025-02-06 08:50:30|1967.4|1952.6|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|5
1738831840000|2025-02-06 08:50:40|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|6
1738831860000|2025-02-06 08:51:00|1965.9|1951.1|1964.9|1950.1|1965.9|1951.1|1964.9|1950.1|3
1738831870000|2025-02-06 08:51:10|1965.4|1950.6|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|6
1738831880000|2025-02-06 08:51:20|1966.4|1951.6|1965.9|1951.1|1966.9|1952.1|1965.9|1951.1|4
1738831910000|2025-02-06 08:51:50|1965.4|1950.6|1964.9|1950.1|1965.4|1950.6|1964.9|1950.1|2
1738831920000|2025-02-06 08:52:00|1965.4|1950.6|1964.4|1949.6|1965.4|1950.6|1964.4|1949.6|3
1738831930000|2025-02-06 08:52:10|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|4
1738831940000|2025-02-06 08:52:20|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1964.4|1949.6|3
1738831950000|2025-02-06 08:52:30|1965.4|1950.6|1964.4|1949.6|1965.4|1950.6|1964.4|1949.6|3
1738831960000|2025-02-06 08:52:40|1964.9|1950.1|1965.9|1951.1|1965.9|1951.1|1964.9|1950.1|3
1738831970000|2025-02-06 08:52:50|1965.4|1950.6|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|2
1738831980000|2025-02-06 08:53:00|1966.4|1951.6|1967.4|1952.6|1967.4|1952.6|1966.4|1951.6|5
1738831990000|2025-02-06 08:53:10|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|2
1738832000000|2025-02-06 08:53:20|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1738832010000|2025-02-06 08:53:30|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1738832020000|2025-02-06 08:53:40|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|2
1738832040000|2025-02-06 08:54:00|1965.9|1951.1|1966.4|1951.6|1966.9|1952.1|1965.9|1951.1|3
1738832050000|2025-02-06 08:54:10|1966.9|1952.1|1967.9|1953.1|1967.9|1953.1|1966.9|1952.1|2
1738832060000|2025-02-06 08:54:20|1967.4|1952.6|1967.9|1953.1|1967.9|1953.1|1967.4|1952.6|2
1738832070000|2025-02-06 08:54:30|1968.4|1953.6|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|5
1738832080000|2025-02-06 08:54:40|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1738832100000|2025-02-06 08:55:00|1967.9|1953.1|1966.9|1952.1|1967.9|1953.1|1966.9|1952.1|3
1738832110000|2025-02-06 08:55:10|1967.4|1952.6|1967.9|1953.1|1967.9|1953.1|1967.4|1952.6|2
1738832120000|2025-02-06 08:55:20|1967.4|1952.6|1967.4|1952.6|1967.9|1953.1|1966.9|1952.1|5
1738832130000|2025-02-06 08:55:30|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|2
1738832140000|2025-02-06 08:55:40|1965.9|1951.1|1966.4|1951.6|1966.9|1952.1|1965.9|1951.1|4
1738832160000|2025-02-06 08:56:00|1966.9|1952.1|1967.9|1953.1|1967.9|1953.1|1966.9|1952.1|7
1738832170000|2025-02-06 08:56:10|1967.4|1952.6|1966.9|1952.1|1967.4|1952.6|1966.4|1951.6|4
1738832180000|2025-02-06 08:56:20|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1738832190000|2025-02-06 08:56:30|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1738832200000|2025-02-06 08:56:40|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.9|1951.1|2
1738832220000|2025-02-06 08:57:00|1966.9|1952.1|1967.4|1952.6|1967.9|1953.1|1966.9|1952.1|6
1738832230000|2025-02-06 08:57:10|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|4
1738832240000|2025-02-06 08:57:20|1967.9|1953.1|1967.9|1953.1|1968.9|1954.1|1967.4|1952.6|8
1738832250000|2025-02-06 08:57:30|1968.4|1953.6|1968.9|1954.1|1968.9|1954.1|1968.4|1953.6|2
1738832260000|2025-02-06 08:57:40|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1738832270000|2025-02-06 08:57:50|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|2
1738832280000|2025-02-06 08:58:00|1965.9|1951.1|1963.4|1948.6|1965.9|1951.1|1963.4|1948.6|9
1738832290000|2025-02-06 08:58:10|1963.9|1949.1|1962.9|1948.1|1963.9|1949.1|1962.9|1948.1|3
1738832300000|2025-02-06 08:58:20|1963.4|1948.6|1960.9|1946.1|1963.9|1949.1|1960.9|1946.1|6
1738832310000|2025-02-06 08:58:30|1960.4|1945.6|1959.9|1945.1|1960.9|1946.1|1959.9|1945.1|4
1738832330000|2025-02-06 08:58:50|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1738832340000|2025-02-06 08:59:00|1960.9|1946.1|1961.9|1947.1|1961.9|1947.1|1960.9|1946.1|4
1738832350000|2025-02-06 08:59:10|1961.4|1946.6|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|3
1738832360000|2025-02-06 08:59:20|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|3
1738832370000|2025-02-06 08:59:30|1961.4|1946.6|1960.9|1946.1|1961.4|1946.6|1960.9|1946.1|2
1738832380000|2025-02-06 08:59:40|1961.4|1946.6|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|2
1738832390000|2025-02-06 08:59:50|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|2
1738832400000|2025-02-06 09:00:00|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|2
1738832410000|2025-02-06 09:00:10|1962.4|1947.6|1961.4|1946.6|1962.4|1947.6|1961.4|1946.6|3
1738832430000|2025-02-06 09:00:30|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|3
1738832440000|2025-02-06 09:00:40|1960.4|1945.6|1959.9|1945.1|1960.4|1945.6|1959.9|1945.1|4
1738832450000|2025-02-06 09:00:50|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|3
1738832460000|2025-02-06 09:01:00|1957.4|1942.6|1958.9|1944.1|1958.9|1944.1|1957.4|1942.6|2
1738832480000|2025-02-06 09:01:20|1959.4|1944.6|1961.4|1946.6|1961.4|1946.6|1959.4|1944.6|4
1738832490000|2025-02-06 09:01:30|1960.4|1945.6|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|3
1738832500000|2025-02-06 09:01:40|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1738832510000|2025-02-06 09:01:50|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.9|1945.1|2
1738832520000|2025-02-06 09:02:00|1960.9|1946.1|1962.9|1948.1|1962.9|1948.1|1960.9|1946.1|4
1738832530000|2025-02-06 09:02:10|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1960.9|1946.1|8
1738832540000|2025-02-06 09:02:20|1963.9|1949.1|1964.9|1950.1|1964.9|1950.1|1963.9|1949.1|3
1738832550000|2025-02-06 09:02:30|1965.4|1950.6|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|2
1738832560000|2025-02-06 09:02:40|1966.9|1952.1|1965.9|1951.1|1966.9|1952.1|1965.9|1951.1|5
1738832570000|2025-02-06 09:02:50|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1
1738832580000|2025-02-06 09:03:00|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1738832590000|2025-02-06 09:03:10|1966.4|1951.6|1967.9|1953.1|1967.9|1953.1|1966.4|1951.6|5
1738832600000|2025-02-06 09:03:20|1968.4|1953.6|1967.4|1952.6|1968.9|1954.1|1967.4|1952.6|7
1738832610000|2025-02-06 09:03:30|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|2
1738832620000|2025-02-06 09:03:40|1966.9|1952.1|1965.9|1951.1|1966.9|1952.1|1965.4|1950.6|6
1738832630000|2025-02-06 09:03:50|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1
1738832650000|2025-02-06 09:04:10|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1738832660000|2025-02-06 09:04:20|1966.4|1951.6|1967.4|1952.6|1967.4|1952.6|1966.4|1951.6|3
1738832680000|2025-02-06 09:04:40|1966.9|1952.1|1967.9|1953.1|1967.9|1953.1|1966.9|1952.1|2
1738832690000|2025-02-06 09:04:50|1967.4|1952.6|1966.9|1952.1|1967.4|1952.6|1966.9|1952.1|2
1738832700000|2025-02-06 09:05:00|1967.4|1952.6|1965.4|1950.6|1967.4|1952.6|1965.4|1950.6|4
1738832710000|2025-02-06 09:05:10|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1738832720000|2025-02-06 09:05:20|1965.9|1951.1|1966.9|1952.1|1966.9|1952.1|1965.9|1951.1|3
1738832730000|2025-02-06 09:05:30|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1965.9|1951.1|3
1738832740000|2025-02-06 09:05:40|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1738832750000|2025-02-06 09:05:50|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|2
1738832760000|2025-02-06 09:06:00|1964.9|1950.1|1966.4|1951.6|1966.4|1951.6|1964.9|1950.1|4
1738832770000|2025-02-06 09:06:10|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|4
1738832780000|2025-02-06 09:06:20|1966.9|1952.1|1965.4|1950.6|1966.9|1952.1|1965.4|1950.6|4
1738832790000|2025-02-06 09:06:30|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1964.4|1949.6|3
1738832800000|2025-02-06 09:06:40|1964.4|1949.6|1965.4|1950.6|1965.9|1951.1|1964.4|1949.6|5
1738832810000|2025-02-06 09:06:50|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|3
1738832820000|2025-02-06 09:07:00|1966.4|1951.6|1966.4|1951.6|1967.4|1952.6|1966.4|1951.6|5
1738832830000|2025-02-06 09:07:10|1965.9|1951.1|1966.4|1951.6|1966.9|1952.1|1965.4|1950.6|6
1738832840000|2025-02-06 09:07:20|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|5
1738832850000|2025-02-06 09:07:30|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1
1738832860000|2025-02-06 09:07:40|1967.4|1952.6|1967.9|1953.1|1967.9|1953.1|1967.4|1952.6|4
1738832870000|2025-02-06 09:07:50|1967.4|1952.6|1967.9|1953.1|1967.9|1953.1|1967.4|1952.6|2
1738832880000|2025-02-06 09:08:00|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1967.9|1953.1|5
1738832890000|2025-02-06 09:08:10|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1
1738832900000|2025-02-06 09:08:20|1968.4|1953.6|1967.9|1953.1|1968.4|1953.6|1967.9|1953.1|2
1738832910000|2025-02-06 09:08:30|1968.9|1954.1|1969.9|1955.1|1969.9|1955.1|1968.9|1954.1|3
1738832920000|2025-02-06 09:08:40|1969.4|1954.6|1969.9|1955.1|1969.9|1955.1|1969.4|1954.6|2
1738832930000|2025-02-06 09:08:50|1970.4|1955.6|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|3
1738832940000|2025-02-06 09:09:00|1969.9|1955.1|1969.4|1954.6|1970.9|1956.1|1969.4|1954.6|8
1738832950000|2025-02-06 09:09:10|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1738832970000|2025-02-06 09:09:30|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1738833000000|2025-02-06 09:10:00|1969.9|1955.1|1971.4|1956.6|1971.4|1956.6|1969.9|1955.1|10
1738833010000|2025-02-06 09:10:10|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.4|1955.6|3
1738833020000|2025-02-06 09:10:20|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1970.9|1956.1|6
1738833030000|2025-02-06 09:10:30|1971.9|1957.1|1972.9|1958.1|1972.9|1958.1|1971.9|1957.1|3
1738833040000|2025-02-06 09:10:40|1972.4|1957.6|1974.9|1960.1|1974.9|1960.1|1972.4|1957.6|4
1738833050000|2025-02-06 09:10:50|1974.4|1959.6|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|3
1738833060000|2025-02-06 09:11:00|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1
1738833070000|2025-02-06 09:11:10|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|2
1738833080000|2025-02-06 09:11:20|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.4|1958.6|3
1738833090000|2025-02-06 09:11:30|1974.4|1959.6|1974.9|1960.1|1974.9|1960.1|1974.4|1959.6|2
1738833110000|2025-02-06 09:11:50|1974.4|1959.6|1973.9|1959.1|1974.4|1959.6|1973.9|1959.1|2
1738833120000|2025-02-06 09:12:00|1973.4|1958.6|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|5
1738833130000|2025-02-06 09:12:10|1973.9|1959.1|1974.9|1960.1|1974.9|1960.1|1973.4|1958.6|5
1738833140000|2025-02-06 09:12:20|1976.4|1961.6|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|2
1738833150000|2025-02-06 09:12:30|1976.4|1961.6|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|4
1738833160000|2025-02-06 09:12:40|1976.4|1961.6|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|2
1738833170000|2025-02-06 09:12:50|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1738833180000|2025-02-06 09:13:00|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1
1738833190000|2025-02-06 09:13:10|1980.4|1965.6|1981.9|1967.1|1983.9|1969.1|1980.4|1965.6|7
1738833200000|2025-02-06 09:13:20|1981.4|1966.6|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|5
1738833210000|2025-02-06 09:13:30|1980.9|1966.1|1980.9|1966.1|1981.4|1966.6|1980.4|1965.6|7
1738833220000|2025-02-06 09:13:40|1981.4|1966.6|1982.9|1968.1|1982.9|1968.1|1981.4|1966.6|6
1738833230000|2025-02-06 09:13:50|1983.4|1968.6|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|3
1738833240000|2025-02-06 09:14:00|1984.9|1970.1|1986.9|1972.1|1986.9|1972.1|1984.9|1970.1|3
1738833250000|2025-02-06 09:14:10|1986.4|1971.6|1986.4|1971.6|1986.9|1972.1|1985.4|1970.6|11
1738833260000|2025-02-06 09:14:20|1985.9|1971.1|1986.4|1971.6|1986.9|1972.1|1985.9|1971.1|8
1738833270000|2025-02-06 09:14:30|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1
1738833290000|2025-02-06 09:14:50|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|2
1738833300000|2025-02-06 09:15:00|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|4
1738833310000|2025-02-06 09:15:10|1986.4|1971.6|1985.9|1971.1|1986.4|1971.6|1985.9|1971.1|4
1738833320000|2025-02-06 09:15:20|1985.4|1970.6|1984.9|1970.1|1985.4|1970.6|1984.4|1969.6|5
1738833330000|2025-02-06 09:15:30|1985.4|1970.6|1983.9|1969.1|1985.4|1970.6|1983.9|1969.1|8
1738833340000|2025-02-06 09:15:40|1983.4|1968.6|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|3
1738833350000|2025-02-06 09:15:50|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1982.9|1968.1|4
1738833360000|2025-02-06 09:16:00|1982.9|1968.1|1983.4|1968.6|1983.9|1969.1|1981.9|1967.1|10
1738833370000|2025-02-06 09:16:10|1983.9|1969.1|1980.9|1966.1|1983.9|1969.1|1980.9|1966.1|7
1738833380000|2025-02-06 09:16:20|1980.4|1965.6|1980.4|1965.6|1980.9|1966.1|1979.9|1965.1|5
1738833390000|2025-02-06 09:16:30|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|4
1738833400000|2025-02-06 09:16:40|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1979.9|1965.1|4
1738833410000|2025-02-06 09:16:50|1980.9|1966.1|1979.4|1964.6|1980.9|1966.1|1979.4|1964.6|6
1738833420000|2025-02-06 09:17:00|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|4
1738833440000|2025-02-06 09:17:20|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1978.9|1964.1|5
1738833450000|2025-02-06 09:17:30|1979.4|1964.6|1979.9|1965.1|1980.4|1965.6|1979.4|1964.6|6
1738833460000|2025-02-06 09:17:40|1979.4|1964.6|1978.9|1964.1|1979.9|1965.1|1978.9|1964.1|6
1738833470000|2025-02-06 09:17:50|1979.4|1964.6|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|3
1738833490000|2025-02-06 09:18:10|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1
1738833500000|2025-02-06 09:18:20|1979.4|1964.6|1979.9|1965.1|1980.4|1965.6|1979.4|1964.6|4
1738833510000|2025-02-06 09:18:30|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|2
1738833530000|2025-02-06 09:18:50|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|2
1738833540000|2025-02-06 09:19:00|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1978.9|1964.1|1
1738833550000|2025-02-06 09:19:10|1979.4|1964.6|1980.4|1965.6|1980.4|1965.6|1979.4|1964.6|5
1738833560000|2025-02-06 09:19:20|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1
1738833570000|2025-02-06 09:19:30|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|5
1738833600000|2025-02-06 09:20:00|1981.9|1967.1|1981.9|1967.1|1982.4|1967.6|1981.4|1966.6|7
1738833610000|2025-02-06 09:20:10|1982.4|1967.6|1983.9|1969.1|1983.9|1969.1|1982.4|1967.6|4
1738833620000|2025-02-06 09:20:20|1984.4|1969.6|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|2
1738833630000|2025-02-06 09:20:30|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738833640000|2025-02-06 09:20:40|1984.9|1970.1|1983.9|1969.1|1984.9|1970.1|1983.4|1968.6|5
1738833650000|2025-02-06 09:20:50|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738833660000|2025-02-06 09:21:00|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|3
1738833670000|2025-02-06 09:21:10|1983.4|1968.6|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|2
1738833680000|2025-02-06 09:21:20|1984.4|1969.6|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|2
1738833690000|2025-02-06 09:21:30|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738833700000|2025-02-06 09:21:40|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738833710000|2025-02-06 09:21:50|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|2
1738833720000|2025-02-06 09:22:00|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|4
1738833740000|2025-02-06 09:22:20|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|2
1738833760000|2025-02-06 09:22:40|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1979.9|1965.1|5
1738833770000|2025-02-06 09:22:50|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.4|1965.6|3
1738833780000|2025-02-06 09:23:00|1979.9|1965.1|1983.4|1968.6|1986.9|1972.1|1979.9|1965.1|4
1738833790000|2025-02-06 09:23:10|1982.4|1967.6|1981.4|1966.6|1983.4|1968.6|1981.4|1966.6|5
1738833800000|2025-02-06 09:23:20|1980.4|1965.6|1982.4|1967.6|1982.4|1967.6|1980.4|1965.6|5
1738833810000|2025-02-06 09:23:30|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738833820000|2025-02-06 09:23:40|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738833840000|2025-02-06 09:24:00|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|3
1738833850000|2025-02-06 09:24:10|1983.4|1968.6|1982.9|1968.1|1983.4|1968.6|1982.9|1968.1|2
1738833860000|2025-02-06 09:24:20|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738833870000|2025-02-06 09:24:30|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1980.9|1966.1|4
1738833880000|2025-02-06 09:24:40|1981.9|1967.1|1980.9|1966.1|1981.9|1967.1|1980.4|1965.6|4
1738833890000|2025-02-06 09:24:50|1980.4|1965.6|1980.9|1966.1|1980.9|1966.1|1980.4|1965.6|2
1738833900000|2025-02-06 09:25:00|1980.4|1965.6|1977.9|1963.1|1980.4|1965.6|1977.9|1963.1|6
1738833910000|2025-02-06 09:25:10|1978.9|1964.1|1979.9|1965.1|1980.9|1966.1|1978.9|1964.1|7
1738833920000|2025-02-06 09:25:20|1980.4|1965.6|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|3
1738833930000|2025-02-06 09:25:30|1980.9|1966.1|1979.4|1964.6|1980.9|1966.1|1979.4|1964.6|4
1738833940000|2025-02-06 09:25:40|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|2
1738833950000|2025-02-06 09:25:50|1978.9|1964.1|1979.9|1965.1|1979.9|1965.1|1978.9|1964.1|3
1738833960000|2025-02-06 09:26:00|1980.4|1965.6|1981.9|1967.1|1981.9|1967.1|1980.4|1965.6|3
1738833970000|2025-02-06 09:26:10|1982.4|1967.6|1981.9|1967.1|1982.4|1967.6|1981.9|1967.1|2
1738833980000|2025-02-06 09:26:20|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738833990000|2025-02-06 09:26:30|1982.9|1968.1|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|7
1738834000000|2025-02-06 09:26:40|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|3
1738834010000|2025-02-06 09:26:50|1982.4|1967.6|1980.4|1965.6|1982.4|1967.6|1980.4|1965.6|4
1738834020000|2025-02-06 09:27:00|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|2
1738834030000|2025-02-06 09:27:10|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|2
1738834040000|2025-02-06 09:27:20|1980.9|1966.1|1981.9|1967.1|1981.9|1967.1|1979.9|1965.1|6
1738834050000|2025-02-06 09:27:30|1982.4|1967.6|1981.9|1967.1|1982.9|1968.1|1981.9|1967.1|4
1738834060000|2025-02-06 09:27:40|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|2
1738834080000|2025-02-06 09:28:00|1983.4|1968.6|1982.9|1968.1|1983.4|1968.6|1982.9|1968.1|2
1738834090000|2025-02-06 09:28:10|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1738834100000|2025-02-06 09:28:20|1983.4|1968.6|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|5
1738834140000|2025-02-06 09:29:00|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|2
1738834160000|2025-02-06 09:29:20|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738834170000|2025-02-06 09:29:30|1982.4|1967.6|1981.9|1967.1|1982.4|1967.6|1981.9|1967.1|2
1738834190000|2025-02-06 09:29:50|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738834200000|2025-02-06 09:30:00|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1979.9|1965.1|9
1738834220000|2025-02-06 09:30:20|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738834230000|2025-02-06 09:30:30|1981.9|1967.1|1981.9|1967.1|1982.4|1967.6|1980.9|1966.1|10
1738834240000|2025-02-06 09:30:40|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738834250000|2025-02-06 09:30:50|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|2
1738834260000|2025-02-06 09:31:00|1981.9|1967.1|1981.4|1966.6|1982.4|1967.6|1981.4|1966.6|3
1738834270000|2025-02-06 09:31:10|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|8
1738834280000|2025-02-06 09:31:20|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738834290000|2025-02-06 09:31:30|1982.4|1967.6|1981.4|1966.6|1982.4|1967.6|1981.4|1966.6|5
1738834300000|2025-02-06 09:31:40|1981.9|1967.1|1983.4|1968.6|1983.4|1968.6|1981.9|1967.1|8
1738834320000|2025-02-06 09:32:00|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|3
1738834360000|2025-02-06 09:32:40|1983.4|1968.6|1982.9|1968.1|1983.4|1968.6|1982.9|1968.1|2
1738834380000|2025-02-06 09:33:00|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|5
1738834390000|2025-02-06 09:33:10|1982.9|1968.1|1983.9|1969.1|1983.9|1969.1|1982.9|1968.1|3
1738834450000|2025-02-06 09:34:10|1984.9|1970.1|1986.9|1972.1|1986.9|1972.1|1984.9|1970.1|3
1738834470000|2025-02-06 09:34:30|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|2
1738834480000|2025-02-06 09:34:40|1988.4|1973.6|1989.9|1975.1|1989.9|1975.1|1988.4|1973.6|5
1738834490000|2025-02-06 09:34:50|1990.4|1975.6|1989.4|1974.6|1990.4|1975.6|1989.4|1974.6|5
1738834500000|2025-02-06 09:35:00|1988.9|1974.1|1989.4|1974.6|1989.4|1974.6|1988.9|1974.1|4
1738834510000|2025-02-06 09:35:10|1989.9|1975.1|1988.9|1974.1|1989.9|1975.1|1988.9|1974.1|5
1738834520000|2025-02-06 09:35:20|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1987.9|1973.1|3
1738834530000|2025-02-06 09:35:30|1987.9|1973.1|1988.4|1973.6|1988.4|1973.6|1987.9|1973.1|2
1738834540000|2025-02-06 09:35:40|1988.9|1974.1|1989.4|1974.6|1989.9|1975.1|1988.9|1974.1|4
1738834550000|2025-02-06 09:35:50|1988.4|1973.6|1989.9|1975.1|1989.9|1975.1|1988.4|1973.6|6
1738834560000|2025-02-06 09:36:00|1989.4|1974.6|1988.9|1974.1|1989.4|1974.6|1988.9|1974.1|2
1738834570000|2025-02-06 09:36:10|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|2
1738834580000|2025-02-06 09:36:20|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|2
1738834590000|2025-02-06 09:36:30|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|2
1738834600000|2025-02-06 09:36:40|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1
1738834610000|2025-02-06 09:36:50|1990.4|1975.6|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|3
1738834620000|2025-02-06 09:37:00|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|4
1738834630000|2025-02-06 09:37:10|1988.9|1974.1|1988.4|1973.6|1988.9|1974.1|1988.4|1973.6|6
1738834640000|2025-02-06 09:37:20|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|2
1738834650000|2025-02-06 09:37:30|1986.9|1972.1|1986.4|1971.6|1986.9|1972.1|1986.4|1971.6|2
1738834670000|2025-02-06 09:37:50|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1
1738834680000|2025-02-06 09:38:00|1986.4|1971.6|1985.4|1970.6|1986.4|1971.6|1985.4|1970.6|7
1738834690000|2025-02-06 09:38:10|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.4|1969.6|3
1738834700000|2025-02-06 09:38:20|1984.4|1969.6|1984.9|1970.1|1984.9|1970.1|1983.4|1968.6|6
1738834710000|2025-02-06 09:38:30|1985.4|1970.6|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|3
1738834720000|2025-02-06 09:38:40|1985.9|1971.1|1986.4|1971.6|1986.4|1971.6|1985.9|1971.1|4
1738834740000|2025-02-06 09:39:00|1985.9|1971.1|1984.4|1969.6|1985.9|1971.1|1984.4|1969.6|4
1738834750000|2025-02-06 09:39:10|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|5
1738834760000|2025-02-06 09:39:20|1984.9|1970.1|1982.4|1967.6|1984.9|1970.1|1982.4|1967.6|5
1738834790000|2025-02-06 09:39:50|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738834800000|2025-02-06 09:40:00|1983.4|1968.6|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|3
1738834810000|2025-02-06 09:40:10|1983.9|1969.1|1984.9|1970.1|1984.9|1970.1|1983.9|1969.1|5
1738834820000|2025-02-06 09:40:20|1984.4|1969.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|5
1738834830000|2025-02-06 09:40:30|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1738834840000|2025-02-06 09:40:40|1983.4|1968.6|1984.4|1969.6|1984.9|1970.1|1982.9|1968.1|7
1738834850000|2025-02-06 09:40:50|1983.9|1969.1|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|4
1738834860000|2025-02-06 09:41:00|1982.4|1967.6|1980.9|1966.1|1982.4|1967.6|1980.9|1966.1|4
1738834870000|2025-02-06 09:41:10|1981.4|1966.6|1979.9|1965.1|1981.4|1966.6|1979.9|1965.1|4
1738834880000|2025-02-06 09:41:20|1979.4|1964.6|1980.4|1965.6|1980.9|1966.1|1979.4|1964.6|5
1738834890000|2025-02-06 09:41:30|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1
1738834930000|2025-02-06 09:42:10|1979.9|1965.1|1980.9|1966.1|1980.9|1966.1|1979.9|1965.1|7
1738834940000|2025-02-06 09:42:20|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1979.4|1964.6|5
1738834950000|2025-02-06 09:42:30|1980.9|1966.1|1981.4|1966.6|1981.9|1967.1|1980.9|1966.1|4
1738834960000|2025-02-06 09:42:40|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|6
1738834980000|2025-02-06 09:43:00|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1978.4|1963.6|6
1738835000000|2025-02-06 09:43:20|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|2
1738835050000|2025-02-06 09:44:10|1979.9|1965.1|1979.9|1965.1|1980.4|1965.6|1979.4|1964.6|7
1738835060000|2025-02-06 09:44:20|1979.4|1964.6|1978.9|1964.1|1979.4|1964.6|1978.9|1964.1|2
1738835080000|2025-02-06 09:44:40|1978.4|1963.6|1977.9|1963.1|1978.9|1964.1|1977.9|1963.1|4
1738835090000|2025-02-06 09:44:50|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1738835100000|2025-02-06 09:45:00|1978.9|1964.1|1979.4|1964.6|1979.9|1965.1|1978.9|1964.1|4
1738835110000|2025-02-06 09:45:10|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|3
1738835120000|2025-02-06 09:45:20|1979.4|1964.6|1978.9|1964.1|1979.4|1964.6|1978.9|1964.1|2
1738835130000|2025-02-06 09:45:30|1979.4|1964.6|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|5
1738835150000|2025-02-06 09:45:50|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|2
1738835160000|2025-02-06 09:46:00|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|2
1738835170000|2025-02-06 09:46:10|1980.9|1966.1|1981.4|1966.6|1981.9|1967.1|1980.4|1965.6|5
1738835180000|2025-02-06 09:46:20|1980.4|1965.6|1980.9|1966.1|1980.9|1966.1|1979.9|1965.1|4
1738835190000|2025-02-06 09:46:30|1981.4|1966.6|1981.9|1967.1|1981.9|1967.1|1981.4|1966.6|4
1738835200000|2025-02-06 09:46:40|1982.4|1967.6|1981.9|1967.1|1983.4|1968.6|1981.9|1967.1|6
1738835210000|2025-02-06 09:46:50|1981.4|1966.6|1981.9|1967.1|1981.9|1967.1|1981.4|1966.6|2
1738835220000|2025-02-06 09:47:00|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|3
1738835230000|2025-02-06 09:47:10|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|4
1738835240000|2025-02-06 09:47:20|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.4|1967.6|4
1738835250000|2025-02-06 09:47:30|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738835260000|2025-02-06 09:47:40|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|3
1738835270000|2025-02-06 09:47:50|1983.4|1968.6|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|3
1738835280000|2025-02-06 09:48:00|1983.9|1969.1|1982.9|1968.1|1983.9|1969.1|1982.9|1968.1|3
1738835290000|2025-02-06 09:48:10|1983.4|1968.6|1982.9|1968.1|1983.4|1968.6|1982.9|1968.1|2
1738835300000|2025-02-06 09:48:20|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|3
1738835320000|2025-02-06 09:48:40|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|2
1738835330000|2025-02-06 09:48:50|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|2
1738835360000|2025-02-06 09:49:20|1981.9|1967.1|1980.4|1965.6|1981.9|1967.1|1980.4|1965.6|6
1738835370000|2025-02-06 09:49:30|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|4
1738835380000|2025-02-06 09:49:40|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|2
1738835390000|2025-02-06 09:49:50|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|2
1738835400000|2025-02-06 09:50:00|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1
1738835430000|2025-02-06 09:50:30|1980.4|1965.6|1981.9|1967.1|1981.9|1967.1|1980.4|1965.6|4
1738835440000|2025-02-06 09:50:40|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1981.9|1967.1|4
1738835450000|2025-02-06 09:50:50|1982.4|1967.6|1983.4|1968.6|1983.9|1969.1|1982.4|1967.6|5
1738835460000|2025-02-06 09:51:00|1983.9|1969.1|1984.9|1970.1|1984.9|1970.1|1983.9|1969.1|5
1738835470000|2025-02-06 09:51:10|1985.4|1970.6|1984.4|1969.6|1985.4|1970.6|1983.9|1969.1|7
1738835480000|2025-02-06 09:51:20|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738835490000|2025-02-06 09:51:30|1983.4|1968.6|1982.9|1968.1|1983.4|1968.6|1982.9|1968.1|2
1738835500000|2025-02-06 09:51:40|1983.4|1968.6|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|3
1738835510000|2025-02-06 09:51:50|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1980.9|1966.1|6
1738835520000|2025-02-06 09:52:00|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1979.9|1965.1|4
1738835540000|2025-02-06 09:52:20|1980.9|1966.1|1981.9|1967.1|1981.9|1967.1|1980.9|1966.1|3
1738835550000|2025-02-06 09:52:30|1981.4|1966.6|1981.9|1967.1|1981.9|1967.1|1980.9|1966.1|4
1738835570000|2025-02-06 09:52:50|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|3
1738835580000|2025-02-06 09:53:00|1982.9|1968.1|1985.4|1970.6|1986.4|1971.6|1982.9|1968.1|6
1738835590000|2025-02-06 09:53:10|1985.9|1971.1|1986.9|1972.1|1986.9|1972.1|1985.9|1971.1|3
1738835600000|2025-02-06 09:53:20|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1
1738835610000|2025-02-06 09:53:30|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|2
1738835630000|2025-02-06 09:53:50|1986.9|1972.1|1986.9|1972.1|1987.4|1972.6|1986.9|1972.1|3
1738835640000|2025-02-06 09:54:00|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1
1738835660000|2025-02-06 09:54:20|1986.9|1972.1|1985.9|1971.1|1986.9|1972.1|1985.9|1971.1|2
1738835670000|2025-02-06 09:54:30|1985.4|1970.6|1985.9|1971.1|1985.9|1971.1|1985.4|1970.6|2
1738835680000|2025-02-06 09:54:40|1985.4|1970.6|1985.9|1971.1|1985.9|1971.1|1985.4|1970.6|2
1738835690000|2025-02-06 09:54:50|1985.4|1970.6|1985.4|1970.6|1985.9|1971.1|1985.4|1970.6|3
1738835700000|2025-02-06 09:55:00|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1
1738835710000|2025-02-06 09:55:10|1986.4|1971.6|1987.4|1972.6|1987.4|1972.6|1986.4|1971.6|3
1738835720000|2025-02-06 09:55:20|1987.9|1973.1|1987.9|1973.1|1987.9|1973.1|1987.9|1973.1|1
1738835730000|2025-02-06 09:55:30|1988.9|1974.1|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|3
1738835740000|2025-02-06 09:55:40|1989.9|1975.1|1990.4|1975.6|1990.9|1976.1|1989.9|1975.1|4
1738835750000|2025-02-06 09:55:50|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|2
1738835760000|2025-02-06 09:56:00|1989.4|1974.6|1989.4|1974.6|1989.4|1974.6|1988.9|1974.1|3
1738835770000|2025-02-06 09:56:10|1989.9|1975.1|1988.4|1973.6|1989.9|1975.1|1988.4|1973.6|6
1738835790000|2025-02-06 09:56:30|1988.9|1974.1|1989.9|1975.1|1990.4|1975.6|1988.9|1974.1|5
1738835800000|2025-02-06 09:56:40|1989.4|1974.6|1989.4|1974.6|1989.4|1974.6|1989.4|1974.6|1
1738835850000|2025-02-06 09:57:30|1988.4|1973.6|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|2
1738835860000|2025-02-06 09:57:40|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1
1738835870000|2025-02-06 09:57:50|1989.4|1974.6|1988.9|1974.1|1989.4|1974.6|1988.9|1974.1|2
1738835880000|2025-02-06 09:58:00|1988.4|1973.6|1989.4|1974.6|1989.4|1974.6|1988.4|1973.6|3
1738835890000|2025-02-06 09:58:10|1989.9|1975.1|1990.4|1975.6|1990.9|1976.1|1989.9|1975.1|6
1738835900000|2025-02-06 09:58:20|1990.9|1976.1|1992.9|1978.1|1992.9|1978.1|1990.9|1976.1|3
1738835910000|2025-02-06 09:58:30|1994.4|1979.6|1994.9|1980.1|1994.9|1980.1|1994.4|1979.6|2
1738835920000|2025-02-06 09:58:40|1994.4|1979.6|1993.9|1979.1|1994.9|1980.1|1993.9|1979.1|4
1738835940000|2025-02-06 09:59:00|1994.4|1979.6|1993.4|1978.6|1994.4|1979.6|1993.4|1978.6|3
1738835950000|2025-02-06 09:59:10|1992.9|1978.1|1991.4|1976.6|1992.9|1978.1|1991.4|1976.6|3
1738835970000|2025-02-06 09:59:30|1991.9|1977.1|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|2
1738835980000|2025-02-06 09:59:40|1990.9|1976.1|1989.9|1975.1|1990.9|1976.1|1989.4|1974.6|4
1738835990000|2025-02-06 09:59:50|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738836000000|2025-02-06 10:00:00|1989.9|1975.1|1990.4|1975.6|1990.4|1975.6|1989.9|1975.1|2
1738836010000|2025-02-06 10:00:10|1990.9|1976.1|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|4
1738836020000|2025-02-06 10:00:20|1989.9|1975.1|1987.9|1973.1|1989.9|1975.1|1987.9|1973.1|4
1738836030000|2025-02-06 10:00:30|1987.4|1972.6|1986.9|1972.1|1987.4|1972.6|1986.9|1972.1|2
1738836040000|2025-02-06 10:00:40|1987.4|1972.6|1987.9|1973.1|1987.9|1973.1|1987.4|1972.6|2
1738836050000|2025-02-06 10:00:50|1988.4|1973.6|1988.4|1973.6|1988.9|1974.1|1988.4|1973.6|3
1738836060000|2025-02-06 10:01:00|1987.9|1973.1|1986.9|1972.1|1987.9|1973.1|1986.9|1972.1|3
1738836070000|2025-02-06 10:01:10|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|2
1738836080000|2025-02-06 10:01:20|1987.4|1972.6|1988.4|1973.6|1988.9|1974.1|1987.4|1972.6|4
1738836090000|2025-02-06 10:01:30|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1986.9|1972.1|4
1738836100000|2025-02-06 10:01:40|1987.9|1973.1|1988.4|1973.6|1988.9|1974.1|1987.9|1973.1|4
1738836110000|2025-02-06 10:01:50|1987.4|1972.6|1986.4|1971.6|1987.4|1972.6|1985.9|1971.1|5
1738836120000|2025-02-06 10:02:00|1987.4|1972.6|1986.9|1972.1|1987.9|1973.1|1986.9|1972.1|6
1738836130000|2025-02-06 10:02:10|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|2
1738836140000|2025-02-06 10:02:20|1987.4|1972.6|1986.9|1972.1|1987.9|1973.1|1986.4|1971.6|6
1738836150000|2025-02-06 10:02:30|1987.9|1973.1|1988.4|1973.6|1988.4|1973.6|1987.4|1972.6|4
1738836160000|2025-02-06 10:02:40|1987.9|1973.1|1987.9|1973.1|1987.9|1973.1|1987.9|1973.1|1
1738836170000|2025-02-06 10:02:50|1987.4|1972.6|1988.4|1973.6|1988.4|1973.6|1987.4|1972.6|3
1738836180000|2025-02-06 10:03:00|1987.4|1972.6|1985.9|1971.1|1987.4|1972.6|1985.9|1971.1|4
1738836190000|2025-02-06 10:03:10|1986.4|1971.6|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|4
1738836200000|2025-02-06 10:03:20|1987.4|1972.6|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|3
1738836210000|2025-02-06 10:03:30|1987.9|1973.1|1990.9|1976.1|1990.9|1976.1|1987.9|1973.1|6
1738836220000|2025-02-06 10:03:40|1990.4|1975.6|1989.9|1975.1|1990.4|1975.6|1989.4|1974.6|4
1738836230000|2025-02-06 10:03:50|1989.4|1974.6|1988.9|1974.1|1989.4|1974.6|1988.4|1973.6|3
1738836240000|2025-02-06 10:04:00|1989.4|1974.6|1990.4|1975.6|1990.9|1976.1|1988.9|1974.1|10
1738836250000|2025-02-06 10:04:10|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|4
1738836260000|2025-02-06 10:04:20|1989.9|1975.1|1990.9|1976.1|1990.9|1976.1|1989.4|1974.6|7
1738836270000|2025-02-06 10:04:30|1990.4|1975.6|1989.4|1974.6|1990.4|1975.6|1989.4|1974.6|3
1738836280000|2025-02-06 10:04:40|1989.9|1975.1|1990.4|1975.6|1990.4|1975.6|1989.4|1974.6|4
1738836290000|2025-02-06 10:04:50|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1
1738836300000|2025-02-06 10:05:00|1989.4|1974.6|1988.9|1974.1|1989.4|1974.6|1987.9|1973.1|6
1738836310000|2025-02-06 10:05:10|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1
1738836320000|2025-02-06 10:05:20|1987.9|1973.1|1988.4|1973.6|1988.4|1973.6|1987.9|1973.1|4
1738836330000|2025-02-06 10:05:30|1987.9|1973.1|1988.4|1973.6|1988.4|1973.6|1987.4|1972.6|4
1738836340000|2025-02-06 10:05:40|1987.4|1972.6|1985.4|1970.6|1987.4|1972.6|1985.4|1970.6|5
1738836350000|2025-02-06 10:05:50|1985.9|1971.1|1986.4|1971.6|1986.9|1972.1|1985.9|1971.1|4
1738836360000|2025-02-06 10:06:00|1986.9|1972.1|1985.9|1971.1|1987.4|1972.6|1985.9|1971.1|5
1738836370000|2025-02-06 10:06:10|1986.4|1971.6|1986.4|1971.6|1986.9|1972.1|1985.9|1971.1|5
1738836380000|2025-02-06 10:06:20|1986.9|1972.1|1986.9|1972.1|1987.4|1972.6|1986.9|1972.1|5
1738836390000|2025-02-06 10:06:30|1987.9|1973.1|1986.4|1971.6|1987.9|1973.1|1986.4|1971.6|5
1738836400000|2025-02-06 10:06:40|1985.9|1971.1|1986.4|1971.6|1986.9|1972.1|1985.9|1971.1|4
1738836410000|2025-02-06 10:06:50|1985.9|1971.1|1986.9|1972.1|1986.9|1972.1|1985.9|1971.1|3
1738836430000|2025-02-06 10:07:10|1987.4|1972.6|1987.9|1973.1|1988.4|1973.6|1987.4|1972.6|4
1738836440000|2025-02-06 10:07:20|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1987.4|1972.6|1
1738836450000|2025-02-06 10:07:30|1987.9|1973.1|1991.9|1977.1|1991.9|1977.1|1987.4|1972.6|7
1738836460000|2025-02-06 10:07:40|1992.4|1977.6|1994.4|1979.6|1994.4|1979.6|1992.4|1977.6|6
1738836470000|2025-02-06 10:07:50|1993.9|1979.1|1993.4|1978.6|1994.4|1979.6|1993.4|1978.6|4
1738836480000|2025-02-06 10:08:00|1992.9|1978.1|1993.9|1979.1|1993.9|1979.1|1992.9|1978.1|5
1738836490000|2025-02-06 10:08:10|1994.4|1979.6|1994.9|1980.1|1994.9|1980.1|1994.4|1979.6|4
1738836500000|2025-02-06 10:08:20|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|3
1738836510000|2025-02-06 10:08:30|1994.9|1980.1|1995.4|1980.6|1995.9|1981.1|1994.9|1980.1|4
1738836520000|2025-02-06 10:08:40|1995.9|1981.1|1996.4|1981.6|1996.4|1981.6|1995.9|1981.1|2
1738836530000|2025-02-06 10:08:50|1995.9|1981.1|1996.9|1982.1|1996.9|1982.1|1995.9|1981.1|3
1738836540000|2025-02-06 10:09:00|1998.4|1983.6|1997.9|1983.1|1998.4|1983.6|1997.9|1983.1|2
1738836550000|2025-02-06 10:09:10|1997.4|1982.6|1996.4|1981.6|1997.4|1982.6|1995.9|1981.1|5
1738836560000|2025-02-06 10:09:20|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|2
1738836570000|2025-02-06 10:09:30|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|4
1738836580000|2025-02-06 10:09:40|1996.9|1982.1|1997.4|1982.6|1997.4|1982.6|1996.4|1981.6|5
1738836590000|2025-02-06 10:09:50|1996.9|1982.1|1998.9|1984.1|1998.9|1984.1|1996.9|1982.1|4
1738836600000|2025-02-06 10:10:00|1997.9|1983.1|1996.4|1981.6|1998.9|1984.1|1995.9|1981.1|9
1738836610000|2025-02-06 10:10:10|1995.9|1981.1|1996.4|1981.6|1996.4|1981.6|1995.4|1980.6|6
1738836620000|2025-02-06 10:10:20|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1
1738836630000|2025-02-06 10:10:30|1995.9|1981.1|1995.4|1980.6|1995.9|1981.1|1995.4|1980.6|2
1738836650000|2025-02-06 10:10:50|1995.9|1981.1|1995.4|1980.6|1996.4|1981.6|1995.4|1980.6|3
1738836660000|2025-02-06 10:11:00|1995.9|1981.1|1995.4|1980.6|1995.9|1981.1|1995.4|1980.6|2
1738836670000|2025-02-06 10:11:10|1995.9|1981.1|1996.4|1981.6|1996.9|1982.1|1995.9|1981.1|3
1738836680000|2025-02-06 10:11:20|1995.9|1981.1|1995.4|1980.6|1995.9|1981.1|1995.4|1980.6|4
1738836690000|2025-02-06 10:11:30|1995.9|1981.1|1996.4|1981.6|1996.4|1981.6|1995.9|1981.1|2
1738836700000|2025-02-06 10:11:40|1995.4|1980.6|1994.4|1979.6|1995.4|1980.6|1994.4|1979.6|3
1738836720000|2025-02-06 10:12:00|1994.9|1980.1|1994.4|1979.6|1994.9|1980.1|1993.9|1979.1|4
1738836730000|2025-02-06 10:12:10|1993.9|1979.1|1995.4|1980.6|1995.9|1981.1|1993.9|1979.1|6
1738836740000|2025-02-06 10:12:20|1994.9|1980.1|1995.4|1980.6|1995.4|1980.6|1994.4|1979.6|4
1738836750000|2025-02-06 10:12:30|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1
1738836760000|2025-02-06 10:12:40|1994.9|1980.1|1994.4|1979.6|1995.4|1980.6|1994.4|1979.6|3
1738836770000|2025-02-06 10:12:50|1993.9|1979.1|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|2
1738836780000|2025-02-06 10:13:00|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|2
1738836790000|2025-02-06 10:13:10|1992.4|1977.6|1993.4|1978.6|1993.4|1978.6|1991.4|1976.6|9
1738836800000|2025-02-06 10:13:20|1992.9|1978.1|1993.4|1978.6|1993.9|1979.1|1992.9|1978.1|4
1738836810000|2025-02-06 10:13:30|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|2
1738836820000|2025-02-06 10:13:40|1993.9|1979.1|1992.4|1977.6|1993.9|1979.1|1992.4|1977.6|5
1738836830000|2025-02-06 10:13:50|1991.9|1977.1|1992.9|1978.1|1992.9|1978.1|1991.9|1977.1|4
1738836840000|2025-02-06 10:14:00|1993.4|1978.6|1994.4|1979.6|1994.4|1979.6|1993.4|1978.6|3
1738836850000|2025-02-06 10:14:10|1993.9|1979.1|1993.9|1979.1|1994.9|1980.1|1993.9|1979.1|7
1738836860000|2025-02-06 10:14:20|1994.4|1979.6|1993.9|1979.1|1994.4|1979.6|1993.4|1978.6|5
1738836870000|2025-02-06 10:14:30|1994.4|1979.6|1995.4|1980.6|1995.9|1981.1|1994.4|1979.6|5
1738836880000|2025-02-06 10:14:40|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1995.4|1980.6|3
1738836890000|2025-02-06 10:14:50|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1
1738836900000|2025-02-06 10:15:00|1994.9|1980.1|1995.4|1980.6|1995.4|1980.6|1994.9|1980.1|2
1738836910000|2025-02-06 10:15:10|1994.9|1980.1|1996.4|1981.6|1996.4|1981.6|1994.9|1980.1|8
1738836930000|2025-02-06 10:15:30|1996.9|1982.1|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|4
1738836940000|2025-02-06 10:15:40|1995.9|1981.1|1995.4|1980.6|1995.9|1981.1|1995.4|1980.6|2
1738836950000|2025-02-06 10:15:50|1995.9|1981.1|1993.9|1979.1|1995.9|1981.1|1993.9|1979.1|6
1738836960000|2025-02-06 10:16:00|1994.4|1979.6|1992.4|1977.6|1994.4|1979.6|1991.9|1977.1|7
1738836970000|2025-02-06 10:16:10|1993.4|1978.6|1992.4|1977.6|1993.4|1978.6|1991.4|1976.6|7
1738836980000|2025-02-06 10:16:20|1992.9|1978.1|1995.4|1980.6|1995.9|1981.1|1992.4|1977.6|9
1738837000000|2025-02-06 10:16:40|1994.9|1980.1|1995.4|1980.6|1995.4|1980.6|1994.9|1980.1|2
1738837010000|2025-02-06 10:16:50|1994.9|1980.1|1995.4|1980.6|1995.9|1981.1|1994.9|1980.1|6
1738837020000|2025-02-06 10:17:00|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1
1738837030000|2025-02-06 10:17:10|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1
1738837040000|2025-02-06 10:17:20|1995.9|1981.1|1995.4|1980.6|1995.9|1981.1|1995.4|1980.6|2
1738837050000|2025-02-06 10:17:30|1994.9|1980.1|1994.4|1979.6|1994.9|1980.1|1993.9|1979.1|4
1738837060000|2025-02-06 10:17:40|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1
1738837070000|2025-02-06 10:17:50|1993.4|1978.6|1994.9|1980.1|1994.9|1980.1|1993.4|1978.6|5
1738837080000|2025-02-06 10:18:00|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1993.4|1978.6|3
1738837090000|2025-02-06 10:18:10|1993.4|1978.6|1995.4|1980.6|1995.9|1981.1|1993.4|1978.6|8
1738837100000|2025-02-06 10:18:20|1995.9|1981.1|1994.9|1980.1|1995.9|1981.1|1994.9|1980.1|3
1738837110000|2025-02-06 10:18:30|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1
1738837120000|2025-02-06 10:18:40|1994.9|1980.1|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|2
1738837140000|2025-02-06 10:19:00|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1994.9|1980.1|1
1738837160000|2025-02-06 10:19:20|1995.4|1980.6|1994.9|1980.1|1995.4|1980.6|1994.9|1980.1|4
1738837170000|2025-02-06 10:19:30|1994.4|1979.6|1993.9|1979.1|1994.4|1979.6|1993.9|1979.1|4
1738837180000|2025-02-06 10:19:40|1993.4|1978.6|1993.4|1978.6|1993.9|1979.1|1992.9|1978.1|5
1738837190000|2025-02-06 10:19:50|1993.9|1979.1|1992.9|1978.1|1993.9|1979.1|1992.9|1978.1|3
1738837200000|2025-02-06 10:20:00|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|2
1738837210000|2025-02-06 10:20:10|1992.9|1978.1|1992.4|1977.6|1993.4|1978.6|1992.4|1977.6|4
1738837220000|2025-02-06 10:20:20|1992.9|1978.1|1990.9|1976.1|1992.9|1978.1|1990.9|1976.1|5
1738837230000|2025-02-06 10:20:30|1991.4|1976.6|1990.9|1976.1|1991.9|1977.1|1990.9|1976.1|4
1738837240000|2025-02-06 10:20:40|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1990.9|1976.1|3
1738837250000|2025-02-06 10:20:50|1991.9|1977.1|1992.9|1978.1|1992.9|1978.1|1991.9|1977.1|3
1738837260000|2025-02-06 10:21:00|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1
1738837270000|2025-02-06 10:21:10|1992.9|1978.1|1994.4|1979.6|1994.4|1979.6|1992.9|1978.1|3
1738837280000|2025-02-06 10:21:20|1993.9|1979.1|1992.4|1977.6|1993.9|1979.1|1992.4|1977.6|6
1738837290000|2025-02-06 10:21:30|1991.9|1977.1|1992.9|1978.1|1992.9|1978.1|1990.9|1976.1|9
1738837300000|2025-02-06 10:21:40|1992.4|1977.6|1992.9|1978.1|1992.9|1978.1|1992.4|1977.6|2
1738837320000|2025-02-06 10:22:00|1992.4|1977.6|1990.9|1976.1|1992.4|1977.6|1990.9|1976.1|4
1738837330000|2025-02-06 10:22:10|1990.4|1975.6|1990.9|1976.1|1990.9|1976.1|1990.4|1975.6|4
1738837340000|2025-02-06 10:22:20|1991.9|1977.1|1991.9|1977.1|1992.9|1978.1|1991.9|1977.1|4
1738837350000|2025-02-06 10:22:30|1991.4|1976.6|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|6
1738837360000|2025-02-06 10:22:40|1991.4|1976.6|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|2
1738837370000|2025-02-06 10:22:50|1992.4|1977.6|1991.9|1977.1|1992.9|1978.1|1991.9|1977.1|4
1738837380000|2025-02-06 10:23:00|1991.4|1976.6|1992.4|1977.6|1992.9|1978.1|1991.4|1976.6|5
1738837390000|2025-02-06 10:23:10|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|2
1738837400000|2025-02-06 10:23:20|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1992.4|1977.6|7
1738837410000|2025-02-06 10:23:30|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1
1738837420000|2025-02-06 10:23:40|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|2
1738837430000|2025-02-06 10:23:50|1991.9|1977.1|1991.4|1976.6|1992.4|1977.6|1990.9|1976.1|10
1738837440000|2025-02-06 10:24:00|1990.9|1976.1|1991.9|1977.1|1991.9|1977.1|1990.9|1976.1|3
1738837450000|2025-02-06 10:24:10|1991.4|1976.6|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|3
1738837460000|2025-02-06 10:24:20|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|2
1738837470000|2025-02-06 10:24:30|1988.9|1974.1|1989.9|1975.1|1989.9|1975.1|1988.9|1974.1|3
1738837480000|2025-02-06 10:24:40|1989.4|1974.6|1989.9|1975.1|1989.9|1975.1|1989.4|1974.6|4
1738837490000|2025-02-06 10:24:50|1989.4|1974.6|1989.4|1974.6|1989.4|1974.6|1988.9|1974.1|5
1738837500000|2025-02-06 10:25:00|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|2
1738837510000|2025-02-06 10:25:10|1988.4|1973.6|1989.9|1975.1|1989.9|1975.1|1988.4|1973.6|6
1738837520000|2025-02-06 10:25:20|1989.4|1974.6|1987.4|1972.6|1989.4|1974.6|1987.4|1972.6|4
1738837560000|2025-02-06 10:26:00|1986.9|1972.1|1986.9|1972.1|1987.4|1972.6|1986.9|1972.1|3
1738837570000|2025-02-06 10:26:10|1987.4|1972.6|1987.9|1973.1|1987.9|1973.1|1987.4|1972.6|2
1738837580000|2025-02-06 10:26:20|1988.4|1973.6|1989.4|1974.6|1989.4|1974.6|1988.4|1973.6|5
1738837590000|2025-02-06 10:26:30|1989.9|1975.1|1990.4|1975.6|1990.4|1975.6|1988.4|1973.6|6
1738837600000|2025-02-06 10:26:40|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|2
1738837610000|2025-02-06 10:26:50|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1
1738837620000|2025-02-06 10:27:00|1987.9|1973.1|1988.9|1974.1|1988.9|1974.1|1987.9|1973.1|3
1738837630000|2025-02-06 10:27:10|1989.4|1974.6|1990.4|1975.6|1990.9|1976.1|1989.4|1974.6|5
1738837640000|2025-02-06 10:27:20|1990.9|1976.1|1991.9|1977.1|1992.4|1977.6|1990.9|1976.1|7
1738837650000|2025-02-06 10:27:30|1992.4|1977.6|1994.4|1979.6|1994.9|1980.1|1992.4|1977.6|9
1738837660000|2025-02-06 10:27:40|1993.9|1979.1|1993.4|1978.6|1994.4|1979.6|1992.9|1978.1|6
1738837670000|2025-02-06 10:27:50|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1
1738837680000|2025-02-06 10:28:00|1993.4|1978.6|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|3
1738837690000|2025-02-06 10:28:10|1992.9|1978.1|1992.9|1978.1|1992.9|1978.1|1991.9|1977.1|5
1738837700000|2025-02-06 10:28:20|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1
1738837710000|2025-02-06 10:28:30|1991.9|1977.1|1992.4|1977.6|1992.9|1978.1|1990.9|1976.1|7
1738837720000|2025-02-06 10:28:40|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|2
1738837740000|2025-02-06 10:29:00|1991.4|1976.6|1992.4|1977.6|1992.4|1977.6|1991.4|1976.6|5
1738837750000|2025-02-06 10:29:10|1992.9|1978.1|1992.9|1978.1|1993.4|1978.6|1992.9|1978.1|3
1738837760000|2025-02-06 10:29:20|1993.4|1978.6|1993.4|1978.6|1993.4|1978.6|1993.4|1978.6|1
1738837780000|2025-02-06 10:29:40|1992.4|1977.6|1991.9|1977.1|1992.4|1977.6|1991.9|1977.1|2
1738837790000|2025-02-06 10:29:50|1992.4|1977.6|1993.9|1979.1|1993.9|1979.1|1992.4|1977.6|4
1738837800000|2025-02-06 10:30:00|1993.4|1978.6|1992.4|1977.6|1993.4|1978.6|1992.4|1977.6|3
1738837810000|2025-02-06 10:30:10|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|5
1738837820000|2025-02-06 10:30:20|1991.4|1976.6|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|2
1738837830000|2025-02-06 10:30:30|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738837840000|2025-02-06 10:30:40|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1990.9|1976.1|2
1738837850000|2025-02-06 10:30:50|1990.9|1976.1|1990.9|1976.1|1991.4|1976.6|1990.4|1975.6|7
1738837860000|2025-02-06 10:31:00|1991.4|1976.6|1992.4|1977.6|1992.4|1977.6|1991.4|1976.6|7
1738837870000|2025-02-06 10:31:10|1992.9|1978.1|1993.4|1978.6|1993.9|1979.1|1992.9|1978.1|4
1738837880000|2025-02-06 10:31:20|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|2
1738837890000|2025-02-06 10:31:30|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738837900000|2025-02-06 10:31:40|1991.9|1977.1|1994.4|1979.6|1994.4|1979.6|1991.9|1977.1|8
1738837910000|2025-02-06 10:31:50|1993.9|1979.1|1994.9|1980.1|1994.9|1980.1|1993.9|1979.1|5
1738837920000|2025-02-06 10:32:00|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1995.4|1980.6|1
1738837930000|2025-02-06 10:32:10|1995.9|1981.1|1996.9|1982.1|1996.9|1982.1|1995.9|1981.1|5
1738837940000|2025-02-06 10:32:20|1997.4|1982.6|1996.9|1982.1|1997.4|1982.6|1996.9|1982.1|6
1738837950000|2025-02-06 10:32:30|1996.4|1981.6|1998.9|1984.1|1998.9|1984.1|1996.4|1981.6|6
1738837960000|2025-02-06 10:32:40|1998.4|1983.6|1998.9|1984.1|1998.9|1984.1|1998.4|1983.6|2
1738837970000|2025-02-06 10:32:50|1998.4|1983.6|1995.9|1981.1|1998.4|1983.6|1995.9|1981.1|6
1738837980000|2025-02-06 10:33:00|1996.4|1981.6|1995.4|1980.6|1996.4|1981.6|1995.4|1980.6|5
1738837990000|2025-02-06 10:33:10|1995.9|1981.1|1996.4|1981.6|1996.9|1982.1|1995.9|1981.1|4
1738838000000|2025-02-06 10:33:20|1995.4|1980.6|1993.4|1978.6|1995.4|1980.6|1993.4|1978.6|7
1738838010000|2025-02-06 10:33:30|1993.9|1979.1|1994.4|1979.6|1994.9|1980.1|1993.9|1979.1|4
1738838020000|2025-02-06 10:33:40|1993.9|1979.1|1992.4|1977.6|1993.9|1979.1|1992.4|1977.6|4
1738838030000|2025-02-06 10:33:50|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.9|1977.1|2
1738838050000|2025-02-06 10:34:10|1992.9|1978.1|1994.4|1979.6|1994.4|1979.6|1992.9|1978.1|3
1738838060000|2025-02-06 10:34:20|1993.4|1978.6|1992.9|1978.1|1993.4|1978.6|1992.4|1977.6|6
1738838070000|2025-02-06 10:34:30|1993.4|1978.6|1991.4|1976.6|1993.9|1979.1|1991.4|1976.6|8
1738838080000|2025-02-06 10:34:40|1990.9|1976.1|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|4
1738838090000|2025-02-06 10:34:50|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|2
1738838110000|2025-02-06 10:35:10|1990.9|1976.1|1991.4|1976.6|1992.4|1977.6|1990.9|1976.1|5
1738838120000|2025-02-06 10:35:20|1990.9|1976.1|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|6
1738838130000|2025-02-06 10:35:30|1990.9|1976.1|1991.4|1976.6|1991.9|1977.1|1990.9|1976.1|4
1738838140000|2025-02-06 10:35:40|1991.9|1977.1|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|2
1738838150000|2025-02-06 10:35:50|1991.9|1977.1|1992.4|1977.6|1992.9|1978.1|1991.9|1977.1|4
1738838160000|2025-02-06 10:36:00|1991.9|1977.1|1991.4|1976.6|1992.4|1977.6|1991.4|1976.6|7
1738838170000|2025-02-06 10:36:10|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738838180000|2025-02-06 10:36:20|1990.9|1976.1|1992.4|1977.6|1992.4|1977.6|1990.9|1976.1|3
1738838190000|2025-02-06 10:36:30|1991.9|1977.1|1990.9|1976.1|1992.4|1977.6|1990.9|1976.1|6
1738838200000|2025-02-06 10:36:40|1990.4|1975.6|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|3
1738838210000|2025-02-06 10:36:50|1990.9|1976.1|1990.4|1975.6|1990.9|1976.1|1989.9|1975.1|6
1738838220000|2025-02-06 10:37:00|1989.9|1975.1|1990.4|1975.6|1990.4|1975.6|1989.9|1975.1|2
1738838230000|2025-02-06 10:37:10|1989.9|1975.1|1987.9|1973.1|1989.9|1975.1|1987.9|1973.1|6
1738838240000|2025-02-06 10:37:20|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1987.9|1973.1|3
1738838250000|2025-02-06 10:37:30|1987.9|1973.1|1985.9|1971.1|1987.9|1973.1|1985.9|1971.1|5
1738838260000|2025-02-06 10:37:40|1986.4|1971.6|1984.9|1970.1|1986.4|1971.6|1984.4|1969.6|6
1738838270000|2025-02-06 10:37:50|1985.4|1970.6|1984.9|1970.1|1985.4|1970.6|1983.9|1969.1|5
1738838280000|2025-02-06 10:38:00|1984.4|1969.6|1984.9|1970.1|1985.4|1970.6|1984.4|1969.6|5
1738838290000|2025-02-06 10:38:10|1983.9|1969.1|1982.9|1968.1|1983.9|1969.1|1982.9|1968.1|5
1738838300000|2025-02-06 10:38:20|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1
1738838310000|2025-02-06 10:38:30|1982.4|1967.6|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|7
1738838320000|2025-02-06 10:38:40|1982.9|1968.1|1984.4|1969.6|1984.4|1969.6|1982.9|1968.1|8
1738838330000|2025-02-06 10:38:50|1983.9|1969.1|1984.4|1969.6|1984.9|1970.1|1983.4|1968.6|5
1738838340000|2025-02-06 10:39:00|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|4
1738838350000|2025-02-06 10:39:10|1985.4|1970.6|1983.9|1969.1|1985.4|1970.6|1983.9|1969.1|6
1738838360000|2025-02-06 10:39:20|1983.4|1968.6|1983.9|1969.1|1984.4|1969.6|1982.9|1968.1|8
1738838370000|2025-02-06 10:39:30|1983.4|1968.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|6
1738838380000|2025-02-06 10:39:40|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|2
1738838390000|2025-02-06 10:39:50|1980.4|1965.6|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|3
1738838400000|2025-02-06 10:40:00|1980.9|1966.1|1981.4|1966.6|1981.9|1967.1|1980.9|1966.1|6
1738838410000|2025-02-06 10:40:10|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|2
1738838420000|2025-02-06 10:40:20|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|2
1738838430000|2025-02-06 10:40:30|1982.9|1968.1|1982.4|1967.6|1984.4|1969.6|1982.4|1967.6|9
1738838440000|2025-02-06 10:40:40|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|4
1738838450000|2025-02-06 10:40:50|1981.9|1967.1|1980.9|1966.1|1982.4|1967.6|1980.9|1966.1|4
1738838460000|2025-02-06 10:41:00|1981.4|1966.6|1982.4|1967.6|1985.4|1970.6|1981.4|1966.6|12
1738838470000|2025-02-06 10:41:10|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1738838480000|2025-02-06 10:41:20|1980.9|1966.1|1980.4|1965.6|1981.4|1966.6|1979.9|1965.1|7
1738838490000|2025-02-06 10:41:30|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1
1738838500000|2025-02-06 10:41:40|1980.4|1965.6|1982.4|1967.6|1982.4|1967.6|1980.4|1965.6|5
1738838510000|2025-02-06 10:41:50|1982.9|1968.1|1984.4|1969.6|1984.4|1969.6|1982.9|1968.1|3
1738838520000|2025-02-06 10:42:00|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738838530000|2025-02-06 10:42:10|1983.9|1969.1|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|3
1738838540000|2025-02-06 10:42:20|1983.4|1968.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|4
1738838550000|2025-02-06 10:42:30|1984.4|1969.6|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|3
1738838570000|2025-02-06 10:42:50|1983.9|1969.1|1982.9|1968.1|1983.9|1969.1|1982.4|1967.6|5
1738838580000|2025-02-06 10:43:00|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|2
1738838590000|2025-02-06 10:43:10|1983.4|1968.6|1985.4|1970.6|1985.4|1970.6|1983.4|1968.6|5
1738838600000|2025-02-06 10:43:20|1985.9|1971.1|1986.4|1971.6|1986.9|1972.1|1985.9|1971.1|10
1738838610000|2025-02-06 10:43:30|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1986.4|1971.6|3
1738838620000|2025-02-06 10:43:40|1986.4|1971.6|1985.4|1970.6|1986.4|1971.6|1985.4|1970.6|5
1738838630000|2025-02-06 10:43:50|1986.4|1971.6|1988.4|1973.6|1988.4|1973.6|1986.4|1971.6|4
1738838640000|2025-02-06 10:44:00|1987.9|1973.1|1987.9|1973.1|1988.4|1973.6|1987.9|1973.1|5
1738838650000|2025-02-06 10:44:10|1987.4|1972.6|1987.9|1973.1|1987.9|1973.1|1986.9|1972.1|8
1738838660000|2025-02-06 10:44:20|1987.4|1972.6|1986.9|1972.1|1987.4|1972.6|1986.9|1972.1|6
1738838670000|2025-02-06 10:44:30|1987.4|1972.6|1987.9|1973.1|1987.9|1973.1|1987.4|1972.6|2
1738838680000|2025-02-06 10:44:40|1987.4|1972.6|1987.9|1973.1|1987.9|1973.1|1987.4|1972.6|4
1738838690000|2025-02-06 10:44:50|1987.4|1972.6|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|3
1738838700000|2025-02-06 10:45:00|1986.9|1972.1|1984.9|1970.1|1986.9|1972.1|1984.9|1970.1|5
1738838710000|2025-02-06 10:45:10|1984.4|1969.6|1985.4|1970.6|1985.9|1971.1|1984.4|1969.6|9
1738838720000|2025-02-06 10:45:20|1985.9|1971.1|1985.4|1970.6|1985.9|1971.1|1985.4|1970.6|4
1738838730000|2025-02-06 10:45:30|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1984.4|1969.6|7
1738838740000|2025-02-06 10:45:40|1985.4|1970.6|1986.4|1971.6|1986.4|1971.6|1984.4|1969.6|7
1738838750000|2025-02-06 10:45:50|1986.9|1972.1|1985.4|1970.6|1986.9|1972.1|1985.4|1970.6|4
1738838760000|2025-02-06 10:46:00|1985.9|1971.1|1987.4|1972.6|1987.9|1973.1|1985.4|1970.6|9
1738838770000|2025-02-06 10:46:10|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1986.9|1972.1|1
1738838780000|2025-02-06 10:46:20|1986.4|1971.6|1984.4|1969.6|1986.4|1971.6|1984.4|1969.6|7
1738838790000|2025-02-06 10:46:30|1984.9|1970.1|1985.9|1971.1|1985.9|1971.1|1984.4|1969.6|5
1738838800000|2025-02-06 10:46:40|1986.4|1971.6|1985.4|1970.6|1986.4|1971.6|1985.4|1970.6|3
1738838810000|2025-02-06 10:46:50|1985.9|1971.1|1983.4|1968.6|1985.9|1971.1|1983.4|1968.6|8
1738838820000|2025-02-06 10:47:00|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|2
1738838830000|2025-02-06 10:47:10|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|9
1738838840000|2025-02-06 10:47:20|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738838850000|2025-02-06 10:47:30|1984.9|1970.1|1986.9|1972.1|1986.9|1972.1|1984.9|1970.1|5
1738838860000|2025-02-06 10:47:40|1987.4|1972.6|1985.4|1970.6|1987.4|1972.6|1985.4|1970.6|5
1738838870000|2025-02-06 10:47:50|1984.9|1970.1|1985.4|1970.6|1985.4|1970.6|1984.9|1970.1|2
1738838880000|2025-02-06 10:48:00|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1985.4|1970.6|5
1738838890000|2025-02-06 10:48:10|1986.4|1971.6|1986.9|1972.1|1987.9|1973.1|1986.4|1971.6|10
1738838900000|2025-02-06 10:48:20|1986.4|1971.6|1985.4|1970.6|1986.9|1972.1|1985.4|1970.6|5
1738838910000|2025-02-06 10:48:30|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1
1738838920000|2025-02-06 10:48:40|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1
1738838940000|2025-02-06 10:49:00|1986.9|1972.1|1987.4|1972.6|1987.4|1972.6|1986.4|1971.6|4
1738838950000|2025-02-06 10:49:10|1988.9|1974.1|1990.9|1976.1|1990.9|1976.1|1988.9|1974.1|7
1738838960000|2025-02-06 10:49:20|1991.4|1976.6|1991.9|1977.1|1992.4|1977.6|1991.4|1976.6|8
1738838970000|2025-02-06 10:49:30|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1991.9|1977.1|5
1738838980000|2025-02-06 10:49:40|1991.9|1977.1|1992.4|1977.6|1992.9|1978.1|1990.9|1976.1|11
1738839000000|2025-02-06 10:50:00|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1991.4|1976.6|7
1738839010000|2025-02-06 10:50:10|1991.9|1977.1|1993.4|1978.6|1993.4|1978.6|1991.4|1976.6|8
1738839020000|2025-02-06 10:50:20|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|2
1738839030000|2025-02-06 10:50:30|1992.9|1978.1|1995.4|1980.6|1995.4|1980.6|1992.4|1977.6|11
1738839040000|2025-02-06 10:50:40|1994.9|1980.1|1995.4|1980.6|1996.4|1981.6|1994.4|1979.6|6
1738839050000|2025-02-06 10:50:50|1995.9|1981.1|1996.4|1981.6|1996.9|1982.1|1995.4|1980.6|7
1738839060000|2025-02-06 10:51:00|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1995.9|1981.1|1
1738839070000|2025-02-06 10:51:10|1996.4|1981.6|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|3
1738839080000|2025-02-06 10:51:20|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1996.9|1982.1|1
1738839100000|2025-02-06 10:51:40|1997.9|1983.1|1997.4|1982.6|1997.9|1983.1|1997.4|1982.6|2
1738839110000|2025-02-06 10:51:50|1996.9|1982.1|1997.4|1982.6|1997.4|1982.6|1996.4|1981.6|3
1738839120000|2025-02-06 10:52:00|1997.9|1983.1|1998.9|1984.1|1998.9|1984.1|1996.9|1982.1|9
1738839140000|2025-02-06 10:52:20|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1998.4|1983.6|1
1738839150000|2025-02-06 10:52:30|1997.9|1983.1|1998.4|1983.6|1998.4|1983.6|1997.9|1983.1|2
1738839160000|2025-02-06 10:52:40|1997.9|1983.1|1997.4|1982.6|1997.9|1983.1|1996.9|1982.1|4
1738839170000|2025-02-06 10:52:50|1996.4|1981.6|1996.4|1981.6|1996.9|1982.1|1996.4|1981.6|3
1738839180000|2025-02-06 10:53:00|1995.4|1980.6|1995.4|1980.6|1996.4|1981.6|1995.4|1980.6|4
1738839190000|2025-02-06 10:53:10|1994.9|1980.1|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|2
1738839200000|2025-02-06 10:53:20|1993.9|1979.1|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|2
1738839210000|2025-02-06 10:53:30|1993.9|1979.1|1994.9|1980.1|1994.9|1980.1|1993.9|1979.1|3
1738839220000|2025-02-06 10:53:40|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1
1738839230000|2025-02-06 10:53:50|1993.9|1979.1|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|2
1738839240000|2025-02-06 10:54:00|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1992.9|1978.1|4
1738839250000|2025-02-06 10:54:10|1993.9|1979.1|1993.4|1978.6|1994.4|1979.6|1993.4|1978.6|4
1738839260000|2025-02-06 10:54:20|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1
1738839270000|2025-02-06 10:54:30|1993.4|1978.6|1993.9|1979.1|1993.9|1979.1|1992.9|1978.1|4
1738839280000|2025-02-06 10:54:40|1993.4|1978.6|1993.9|1979.1|1993.9|1979.1|1993.4|1978.6|2
1738839290000|2025-02-06 10:54:50|1993.4|1978.6|1993.4|1978.6|1993.4|1978.6|1993.4|1978.6|1
1738839300000|2025-02-06 10:55:00|1993.9|1979.1|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|4
1738839310000|2025-02-06 10:55:10|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|2
1738839320000|2025-02-06 10:55:20|1993.9|1979.1|1994.4|1979.6|1994.4|1979.6|1993.9|1979.1|2
1738839340000|2025-02-06 10:55:40|1993.4|1978.6|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|3
1738839360000|2025-02-06 10:56:00|1993.9|1979.1|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|2
1738839380000|2025-02-06 10:56:20|1992.9|1978.1|1993.4|1978.6|1993.4|1978.6|1992.4|1977.6|4
1738839390000|2025-02-06 10:56:30|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1992.4|1977.6|1
1738839400000|2025-02-06 10:56:40|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1991.9|1977.1|1
1738839410000|2025-02-06 10:56:50|1991.4|1976.6|1991.4|1976.6|1992.4|1977.6|1991.4|1976.6|6
1738839420000|2025-02-06 10:57:00|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1989.9|1975.1|5
1738839430000|2025-02-06 10:57:10|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1990.9|1976.1|1
1738839440000|2025-02-06 10:57:20|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1990.4|1975.6|1
1738839450000|2025-02-06 10:57:30|1989.9|1975.1|1990.9|1976.1|1990.9|1976.1|1989.4|1974.6|4
1738839460000|2025-02-06 10:57:40|1991.4|1976.6|1991.9|1977.1|1991.9|1977.1|1990.9|1976.1|6
1738839470000|2025-02-06 10:57:50|1992.4|1977.6|1991.4|1976.6|1992.4|1977.6|1991.4|1976.6|5
1738839490000|2025-02-06 10:58:10|1990.9|1976.1|1991.9|1977.1|1991.9|1977.1|1990.4|1975.6|5
1738839500000|2025-02-06 10:58:20|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1991.4|1976.6|1
1738839510000|2025-02-06 10:58:30|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.9|1977.1|2
1738839520000|2025-02-06 10:58:40|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1992.4|1977.6|2
1738839540000|2025-02-06 10:59:00|1992.9|1978.1|1993.9|1979.1|1993.9|1979.1|1992.9|1978.1|5
1738839550000|2025-02-06 10:59:10|1993.4|1978.6|1993.4|1978.6|1993.9|1979.1|1993.4|1978.6|5
1738839560000|2025-02-06 10:59:20|1993.9|1979.1|1994.9|1980.1|1994.9|1980.1|1993.9|1979.1|3
1738839570000|2025-02-06 10:59:30|1994.4|1979.6|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|3
1738839580000|2025-02-06 10:59:40|1994.9|1980.1|1994.4|1979.6|1994.9|1980.1|1994.4|1979.6|2
1738839600000|2025-02-06 11:00:00|1995.4|1980.6|1997.4|1982.6|1997.4|1982.6|1995.4|1980.6|6
1738839610000|2025-02-06 11:00:10|1998.4|1983.6|1996.9|1982.1|1998.4|1983.6|1996.9|1982.1|6
1738839620000|2025-02-06 11:00:20|1996.4|1981.6|1994.9|1980.1|1996.4|1981.6|1994.9|1980.1|4
1738839630000|2025-02-06 11:00:30|1995.4|1980.6|1993.4|1978.6|1995.4|1980.6|1993.4|1978.6|6
1738839640000|2025-02-06 11:00:40|1992.9|1978.1|1992.4|1977.6|1993.4|1978.6|1992.4|1977.6|4
1738839650000|2025-02-06 11:00:50|1991.9|1977.1|1990.9|1976.1|1991.9|1977.1|1990.9|1976.1|5
1738839660000|2025-02-06 11:01:00|1990.4|1975.6|1988.4|1973.6|1990.4|1975.6|1988.4|1973.6|11
1738839670000|2025-02-06 11:01:10|1988.9|1974.1|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|3
1738839680000|2025-02-06 11:01:20|1988.4|1973.6|1988.9|1974.1|1989.9|1975.1|1987.9|1973.1|12
1738839690000|2025-02-06 11:01:30|1988.4|1973.6|1989.4|1974.6|1989.9|1975.1|1988.4|1973.6|5
1738839700000|2025-02-06 11:01:40|1989.9|1975.1|1989.4|1974.6|1990.4|1975.6|1989.4|1974.6|6
1738839710000|2025-02-06 11:01:50|1988.9|1974.1|1990.4|1975.6|1990.4|1975.6|1988.4|1973.6|8
1738839720000|2025-02-06 11:02:00|1989.9|1975.1|1991.9|1977.1|1991.9|1977.1|1989.9|1975.1|9
1738839730000|2025-02-06 11:02:10|1991.4|1976.6|1990.4|1975.6|1991.4|1976.6|1990.4|1975.6|3
1738839740000|2025-02-06 11:02:20|1989.9|1975.1|1989.9|1975.1|1990.4|1975.6|1989.4|1974.6|5
1738839750000|2025-02-06 11:02:30|1989.4|1974.6|1989.4|1974.6|1989.4|1974.6|1988.4|1973.6|7
1738839760000|2025-02-06 11:02:40|1988.9|1974.1|1988.4|1973.6|1988.9|1974.1|1988.4|1973.6|2
1738839770000|2025-02-06 11:02:50|1988.9|1974.1|1988.4|1973.6|1988.9|1974.1|1988.4|1973.6|2
1738839780000|2025-02-06 11:03:00|1987.9|1973.1|1986.4|1971.6|1988.4|1973.6|1986.4|1971.6|7
1738839790000|2025-02-06 11:03:10|1986.9|1972.1|1987.4|1972.6|1987.4|1972.6|1986.9|1972.1|2
1738839800000|2025-02-06 11:03:20|1986.4|1971.6|1988.4|1973.6|1988.4|1973.6|1986.4|1971.6|4
1738839810000|2025-02-06 11:03:30|1988.9|1974.1|1989.9|1975.1|1989.9|1975.1|1988.4|1973.6|5
1738839820000|2025-02-06 11:03:40|1989.4|1974.6|1987.4|1972.6|1989.4|1974.6|1987.4|1972.6|5
1738839830000|2025-02-06 11:03:50|1987.9|1973.1|1987.9|1973.1|1987.9|1973.1|1987.9|1973.1|1
1738839840000|2025-02-06 11:04:00|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1987.4|1972.6|9
1738839850000|2025-02-06 11:04:10|1988.9|1974.1|1987.4|1972.6|1988.9|1974.1|1987.4|1972.6|8
1738839860000|2025-02-06 11:04:20|1987.9|1973.1|1989.4|1974.6|1989.4|1974.6|1987.4|1972.6|8
1738839870000|2025-02-06 11:04:30|1988.9|1974.1|1989.4|1974.6|1989.4|1974.6|1988.4|1973.6|6
1738839880000|2025-02-06 11:04:40|1990.4|1975.6|1989.4|1974.6|1991.4|1976.6|1989.4|1974.6|7
1738839890000|2025-02-06 11:04:50|1988.4|1973.6|1989.9|1975.1|1989.9|1975.1|1988.4|1973.6|6
1738839900000|2025-02-06 11:05:00|1989.4|1974.6|1989.4|1974.6|1990.4|1975.6|1989.4|1974.6|4
1738839910000|2025-02-06 11:05:10|1989.9|1975.1|1990.4|1975.6|1990.9|1976.1|1989.4|1974.6|7
1738839920000|2025-02-06 11:05:20|1990.9|1976.1|1991.4|1976.6|1991.9|1977.1|1990.4|1975.6|8
1738839930000|2025-02-06 11:05:30|1990.9|1976.1|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|4
1738839940000|2025-02-06 11:05:40|1990.4|1975.6|1991.4|1976.6|1991.4|1976.6|1990.4|1975.6|2
1738839950000|2025-02-06 11:05:50|1991.9|1977.1|1992.4|1977.6|1992.4|1977.6|1991.9|1977.1|2
1738839960000|2025-02-06 11:06:00|1992.9|1978.1|1992.9|1978.1|1993.9|1979.1|1992.9|1978.1|9
1738839970000|2025-02-06 11:06:10|1993.4|1978.6|1993.4|1978.6|1994.4|1979.6|1993.4|1978.6|9
1738839980000|2025-02-06 11:06:20|1992.9|1978.1|1993.9|1979.1|1993.9|1979.1|1992.9|1978.1|3
1738839990000|2025-02-06 11:06:30|1994.4|1979.6|1994.4|1979.6|1994.4|1979.6|1993.4|1978.6|5
1738840000000|2025-02-06 11:06:40|1994.9|1980.1|1994.4|1979.6|1995.9|1981.1|1994.4|1979.6|8
1738840010000|2025-02-06 11:06:50|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1993.9|1979.1|1
1738840020000|2025-02-06 11:07:00|1994.4|1979.6|1992.4|1977.6|1994.4|1979.6|1992.4|1977.6|7
1738840030000|2025-02-06 11:07:10|1992.9|1978.1|1991.9|1977.1|1992.9|1978.1|1991.9|1977.1|3
1738840040000|2025-02-06 11:07:20|1991.4|1976.6|1991.9|1977.1|1991.9|1977.1|1991.4|1976.6|2
1738840050000|2025-02-06 11:07:30|1992.4|1977.6|1993.9|1979.1|1993.9|1979.1|1992.4|1977.6|8
1738840060000|2025-02-06 11:07:40|1993.4|1978.6|1993.4|1978.6|1993.4|1978.6|1992.9|1978.1|5
1738840090000|2025-02-06 11:08:10|1993.9|1979.1|1993.4|1978.6|1994.9|1980.1|1993.4|1978.6|4
1738840100000|2025-02-06 11:08:20|1992.9|1978.1|1993.4|1978.6|1993.4|1978.6|1992.4|1977.6|4
1738840110000|2025-02-06 11:08:30|1993.9|1979.1|1993.4|1978.6|1994.4|1979.6|1993.4|1978.6|4
1738840120000|2025-02-06 11:08:40|1992.9|1978.1|1992.4|1977.6|1992.9|1978.1|1991.4|1976.6|7
1738840130000|2025-02-06 11:08:50|1991.9|1977.1|1991.4|1976.6|1991.9|1977.1|1991.4|1976.6|4
1738840140000|2025-02-06 11:09:00|1990.9|1976.1|1989.9|1975.1|1991.4|1976.6|1989.9|1975.1|5
1738840150000|2025-02-06 11:09:10|1989.4|1974.6|1989.9|1975.1|1989.9|1975.1|1988.9|1974.1|4
1738840160000|2025-02-06 11:09:20|1990.4|1975.6|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|3
1738840170000|2025-02-06 11:09:30|1989.9|1975.1|1989.9|1975.1|1989.9|1975.1|1989.4|1974.6|3
1738840180000|2025-02-06 11:09:40|1990.4|1975.6|1990.4|1975.6|1990.9|1976.1|1990.4|1975.6|3
1738840190000|2025-02-06 11:09:50|1989.9|1975.1|1989.4|1974.6|1989.9|1975.1|1989.4|1974.6|2
1738840200000|2025-02-06 11:10:00|1989.9|1975.1|1988.9|1974.1|1989.9|1975.1|1988.4|1973.6|7
1738840210000|2025-02-06 11:10:10|1988.4|1973.6|1988.9|1974.1|1988.9|1974.1|1987.9|1973.1|6
1738840220000|2025-02-06 11:10:20|1988.4|1973.6|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|2
1738840230000|2025-02-06 11:10:30|1988.4|1973.6|1985.4|1970.6|1988.4|1973.6|1985.4|1970.6|7
1738840240000|2025-02-06 11:10:40|1986.4|1971.6|1985.4|1970.6|1986.9|1972.1|1985.4|1970.6|5
1738840250000|2025-02-06 11:10:50|1984.9|1970.1|1983.4|1968.6|1984.9|1970.1|1982.4|1967.6|11
1738840270000|2025-02-06 11:11:10|1983.9|1969.1|1982.9|1968.1|1984.4|1969.6|1982.9|1968.1|6
1738840280000|2025-02-06 11:11:20|1983.4|1968.6|1984.4|1969.6|1984.4|1969.6|1982.4|1967.6|6
1738840290000|2025-02-06 11:11:30|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1982.4|1967.6|8
1738840300000|2025-02-06 11:11:40|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.4|1967.6|3
1738840310000|2025-02-06 11:11:50|1984.4|1969.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|2
1738840320000|2025-02-06 11:12:00|1984.4|1969.6|1982.9|1968.1|1984.9|1970.1|1982.9|1968.1|7
1738840330000|2025-02-06 11:12:10|1983.4|1968.6|1983.9|1969.1|1983.9|1969.1|1982.9|1968.1|4
1738840340000|2025-02-06 11:12:20|1984.4|1969.6|1985.4|1970.6|1985.4|1970.6|1983.4|1968.6|7
1738840350000|2025-02-06 11:12:30|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738840360000|2025-02-06 11:12:40|1984.9|1970.1|1984.4|1969.6|1985.9|1971.1|1984.4|1969.6|6
1738840370000|2025-02-06 11:12:50|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1738840380000|2025-02-06 11:13:00|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|4
1738840390000|2025-02-06 11:13:10|1982.9|1968.1|1982.9|1968.1|1983.4|1968.6|1982.4|1967.6|7
1738840400000|2025-02-06 11:13:20|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738840410000|2025-02-06 11:13:30|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|2
1738840420000|2025-02-06 11:13:40|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|2
1738840440000|2025-02-06 11:14:00|1983.4|1968.6|1982.9|1968.1|1983.4|1968.6|1982.9|1968.1|2
1738840450000|2025-02-06 11:14:10|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|2
1738840460000|2025-02-06 11:14:20|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738840470000|2025-02-06 11:14:30|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1982.4|1967.6|4
1738840480000|2025-02-06 11:14:40|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738840490000|2025-02-06 11:14:50|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738840500000|2025-02-06 11:15:00|1982.9|1968.1|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|5
1738840510000|2025-02-06 11:15:10|1982.9|1968.1|1982.9|1968.1|1983.4|1968.6|1982.9|1968.1|5
1738840520000|2025-02-06 11:15:20|1982.4|1967.6|1981.9|1967.1|1982.4|1967.6|1981.9|1967.1|2
1738840530000|2025-02-06 11:15:30|1980.4|1965.6|1979.9|1965.1|1980.4|1965.6|1979.9|1965.1|4
1738840540000|2025-02-06 11:15:40|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1738840550000|2025-02-06 11:15:50|1979.9|1965.1|1978.4|1963.6|1979.9|1965.1|1978.4|1963.6|2
1738840560000|2025-02-06 11:16:00|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1976.4|1961.6|5
1738840570000|2025-02-06 11:16:10|1976.4|1961.6|1975.9|1961.1|1976.4|1961.6|1975.9|1961.1|2
1738840580000|2025-02-06 11:16:20|1974.4|1959.6|1970.9|1956.1|1974.4|1959.6|1970.9|1956.1|5
1738840590000|2025-02-06 11:16:30|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1969.4|1954.6|5
1738840600000|2025-02-06 11:16:40|1970.9|1956.1|1970.4|1955.6|1971.4|1956.6|1969.4|1954.6|9
1738840610000|2025-02-06 11:16:50|1970.9|1956.1|1971.4|1956.6|1971.9|1957.1|1970.4|1955.6|8
1738840620000|2025-02-06 11:17:00|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1969.9|1955.1|7
1738840630000|2025-02-06 11:17:10|1972.4|1957.6|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|4
1738840640000|2025-02-06 11:17:20|1971.9|1957.1|1971.4|1956.6|1972.9|1958.1|1971.4|1956.6|6
1738840650000|2025-02-06 11:17:30|1970.9|1956.1|1972.4|1957.6|1972.4|1957.6|1970.9|1956.1|7
1738840660000|2025-02-06 11:17:40|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1738840670000|2025-02-06 11:17:50|1972.4|1957.6|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|5
1738840680000|2025-02-06 11:18:00|1973.4|1958.6|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|8
1738840690000|2025-02-06 11:18:10|1972.4|1957.6|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|4
1738840700000|2025-02-06 11:18:20|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|7
1738840710000|2025-02-06 11:18:30|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|3
1738840720000|2025-02-06 11:18:40|1971.9|1957.1|1972.9|1958.1|1972.9|1958.1|1971.4|1956.6|4
1738840730000|2025-02-06 11:18:50|1972.4|1957.6|1974.4|1959.6|1974.4|1959.6|1972.4|1957.6|5
1738840740000|2025-02-06 11:19:00|1974.9|1960.1|1975.4|1960.6|1976.4|1961.6|1974.9|1960.1|7
1738840760000|2025-02-06 11:19:20|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1973.9|1959.1|6
1738840770000|2025-02-06 11:19:30|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|5
1738840780000|2025-02-06 11:19:40|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.4|1959.6|3
1738840790000|2025-02-06 11:19:50|1974.4|1959.6|1975.4|1960.6|1975.9|1961.1|1974.4|1959.6|4
1738840800000|2025-02-06 11:20:00|1975.9|1961.1|1976.4|1961.6|1977.9|1963.1|1975.9|1961.1|7
1738840810000|2025-02-06 11:20:10|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.4|1960.6|3
1738840820000|2025-02-06 11:20:20|1975.4|1960.6|1974.4|1959.6|1975.4|1960.6|1974.4|1959.6|5
1738840830000|2025-02-06 11:20:30|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|2
1738840840000|2025-02-06 11:20:40|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1974.4|1959.6|2
1738840860000|2025-02-06 11:21:00|1974.9|1960.1|1973.4|1958.6|1974.9|1960.1|1973.4|1958.6|3
1738840870000|2025-02-06 11:21:10|1972.4|1957.6|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|4
1738840880000|2025-02-06 11:21:20|1971.4|1956.6|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|3
1738840890000|2025-02-06 11:21:30|1970.4|1955.6|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|4
1738840900000|2025-02-06 11:21:40|1970.4|1955.6|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|2
1738840910000|2025-02-06 11:21:50|1970.4|1955.6|1969.9|1955.1|1970.4|1955.6|1968.9|1954.1|7
1738840920000|2025-02-06 11:22:00|1970.4|1955.6|1967.9|1953.1|1970.4|1955.6|1967.9|1953.1|7
1738840930000|2025-02-06 11:22:10|1968.4|1953.6|1969.4|1954.6|1969.4|1954.6|1968.4|1953.6|3
1738840940000|2025-02-06 11:22:20|1968.9|1954.1|1967.9|1953.1|1968.9|1954.1|1967.9|1953.1|3
1738840950000|2025-02-06 11:22:30|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1738840960000|2025-02-06 11:22:40|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.9|1954.1|2
1738840970000|2025-02-06 11:22:50|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1738840980000|2025-02-06 11:23:00|1968.9|1954.1|1969.4|1954.6|1969.9|1955.1|1968.9|1954.1|4
1738840990000|2025-02-06 11:23:10|1969.9|1955.1|1968.9|1954.1|1971.4|1956.6|1968.9|1954.1|9
1738841000000|2025-02-06 11:23:20|1968.4|1953.6|1968.9|1954.1|1968.9|1954.1|1968.4|1953.6|2
1738841010000|2025-02-06 11:23:30|1969.4|1954.6|1970.4|1955.6|1970.4|1955.6|1969.4|1954.6|5
1738841020000|2025-02-06 11:23:40|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|4
1738841030000|2025-02-06 11:23:50|1970.9|1956.1|1969.4|1954.6|1970.9|1956.1|1969.4|1954.6|4
1738841040000|2025-02-06 11:24:00|1969.9|1955.1|1971.4|1956.6|1971.4|1956.6|1969.9|1955.1|6
1738841050000|2025-02-06 11:24:10|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|2
1738841060000|2025-02-06 11:24:20|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1738841070000|2025-02-06 11:24:30|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|3
1738841080000|2025-02-06 11:24:40|1970.4|1955.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|2
1738841090000|2025-02-06 11:24:50|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|4
1738841100000|2025-02-06 11:25:00|1968.9|1954.1|1967.9|1953.1|1969.9|1955.1|1967.9|1953.1|8
1738841110000|2025-02-06 11:25:10|1968.4|1953.6|1968.9|1954.1|1968.9|1954.1|1968.4|1953.6|2
1738841120000|2025-02-06 11:25:20|1968.4|1953.6|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|3
1738841140000|2025-02-06 11:25:40|1968.9|1954.1|1969.9|1955.1|1971.4|1956.6|1968.9|1954.1|9
1738841150000|2025-02-06 11:25:50|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1738841160000|2025-02-06 11:26:00|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|3
1738841170000|2025-02-06 11:26:10|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1738841180000|2025-02-06 11:26:20|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1738841190000|2025-02-06 11:26:30|1972.4|1957.6|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|2
1738841200000|2025-02-06 11:26:40|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738841210000|2025-02-06 11:26:50|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|4
1738841220000|2025-02-06 11:27:00|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|3
1738841250000|2025-02-06 11:27:30|1972.4|1957.6|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|2
1738841260000|2025-02-06 11:27:40|1971.4|1956.6|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|3
1738841270000|2025-02-06 11:27:50|1970.9|1956.1|1969.4|1954.6|1970.9|1956.1|1968.9|1954.1|6
1738841280000|2025-02-06 11:28:00|1969.9|1955.1|1967.9|1953.1|1969.9|1955.1|1967.9|1953.1|8
1738841300000|2025-02-06 11:28:20|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1738841310000|2025-02-06 11:28:30|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1
1738841330000|2025-02-06 11:28:50|1968.4|1953.6|1968.9|1954.1|1968.9|1954.1|1968.4|1953.6|2
1738841340000|2025-02-06 11:29:00|1968.4|1953.6|1969.9|1955.1|1969.9|1955.1|1968.4|1953.6|6
1738841350000|2025-02-06 11:29:10|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1
1738841360000|2025-02-06 11:29:20|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.4|1954.6|8
1738841370000|2025-02-06 11:29:30|1970.9|1956.1|1971.9|1957.1|1971.9|1957.1|1970.9|1956.1|5
1738841380000|2025-02-06 11:29:40|1972.4|1957.6|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|3
1738841390000|2025-02-06 11:29:50|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|3
1738841410000|2025-02-06 11:30:10|1974.4|1959.6|1974.4|1959.6|1974.9|1960.1|1974.4|1959.6|3
1738841420000|2025-02-06 11:30:20|1973.9|1959.1|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|4
1738841430000|2025-02-06 11:30:30|1974.4|1959.6|1971.4|1956.6|1974.4|1959.6|1970.4|1955.6|13
1738841440000|2025-02-06 11:30:40|1970.9|1956.1|1969.4|1954.6|1970.9|1956.1|1969.4|1954.6|4
1738841450000|2025-02-06 11:30:50|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.4|1953.6|7
1738841460000|2025-02-06 11:31:00|1968.9|1954.1|1970.4|1955.6|1970.9|1956.1|1968.4|1953.6|9
1738841470000|2025-02-06 11:31:10|1969.9|1955.1|1970.4|1955.6|1970.9|1956.1|1969.4|1954.6|6
1738841480000|2025-02-06 11:31:20|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1738841490000|2025-02-06 11:31:30|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.4|1954.6|7
1738841500000|2025-02-06 11:31:40|1969.4|1954.6|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|3
1738841510000|2025-02-06 11:31:50|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.4|1954.6|3
1738841520000|2025-02-06 11:32:00|1969.4|1954.6|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|3
1738841530000|2025-02-06 11:32:10|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1968.9|1954.1|4
1738841540000|2025-02-06 11:32:20|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1967.9|1953.1|3
1738841550000|2025-02-06 11:32:30|1967.9|1953.1|1966.9|1952.1|1967.9|1953.1|1966.4|1951.6|4
1738841560000|2025-02-06 11:32:40|1966.4|1951.6|1965.9|1951.1|1966.9|1952.1|1965.9|1951.1|4
1738841580000|2025-02-06 11:33:00|1966.4|1951.6|1965.9|1951.1|1966.9|1952.1|1965.9|1951.1|4
1738841630000|2025-02-06 11:33:50|1966.4|1951.6|1965.9|1951.1|1966.9|1952.1|1965.9|1951.1|4
1738841640000|2025-02-06 11:34:00|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1963.4|1948.6|8
1738841650000|2025-02-06 11:34:10|1964.9|1950.1|1964.9|1950.1|1965.9|1951.1|1964.4|1949.6|7
1738841660000|2025-02-06 11:34:20|1964.4|1949.6|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|5
1738841670000|2025-02-06 11:34:30|1963.9|1949.1|1961.9|1947.1|1963.9|1949.1|1960.9|1946.1|8
1738841680000|2025-02-06 11:34:40|1961.4|1946.6|1962.4|1947.6|1963.4|1948.6|1961.4|1946.6|9
1738841690000|2025-02-06 11:34:50|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1738841700000|2025-02-06 11:35:00|1962.9|1948.1|1963.9|1949.1|1963.9|1949.1|1961.4|1946.6|7
1738841710000|2025-02-06 11:35:10|1964.4|1949.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|7
1738841720000|2025-02-06 11:35:20|1964.9|1950.1|1966.9|1952.1|1966.9|1952.1|1964.4|1949.6|11
1738841730000|2025-02-06 11:35:30|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|3
1738841740000|2025-02-06 11:35:40|1966.9|1952.1|1967.9|1953.1|1967.9|1953.1|1966.9|1952.1|3
1738841750000|2025-02-06 11:35:50|1968.4|1953.6|1965.9|1951.1|1968.4|1953.6|1965.9|1951.1|7
1738841760000|2025-02-06 11:36:00|1965.4|1950.6|1967.4|1952.6|1967.4|1952.6|1965.4|1950.6|6
1738841770000|2025-02-06 11:36:10|1967.9|1953.1|1969.4|1954.6|1969.9|1955.1|1967.9|1953.1|8
1738841780000|2025-02-06 11:36:20|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1738841790000|2025-02-06 11:36:30|1968.9|1954.1|1967.4|1952.6|1969.4|1954.6|1967.4|1952.6|6
1738841800000|2025-02-06 11:36:40|1967.9|1953.1|1969.9|1955.1|1969.9|1955.1|1967.9|1953.1|11
1738841810000|2025-02-06 11:36:50|1970.4|1955.6|1968.4|1953.6|1970.4|1955.6|1968.4|1953.6|6
1738841820000|2025-02-06 11:37:00|1968.9|1954.1|1969.4|1954.6|1969.9|1955.1|1968.9|1954.1|4
1738841830000|2025-02-06 11:37:10|1969.9|1955.1|1970.4|1955.6|1970.9|1956.1|1969.9|1955.1|4
1738841840000|2025-02-06 11:37:20|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.4|1955.6|4
1738841850000|2025-02-06 11:37:30|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|4
1738841860000|2025-02-06 11:37:40|1972.9|1958.1|1971.4|1956.6|1972.9|1958.1|1971.4|1956.6|4
1738841870000|2025-02-06 11:37:50|1971.9|1957.1|1972.4|1957.6|1972.9|1958.1|1971.9|1957.1|4
1738841880000|2025-02-06 11:38:00|1972.9|1958.1|1971.4|1956.6|1972.9|1958.1|1971.4|1956.6|4
1738841890000|2025-02-06 11:38:10|1971.9|1957.1|1973.9|1959.1|1973.9|1959.1|1971.9|1957.1|9
1738841900000|2025-02-06 11:38:20|1973.4|1958.6|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|3
1738841910000|2025-02-06 11:38:30|1974.9|1960.1|1974.4|1959.6|1975.9|1961.1|1974.4|1959.6|7
1738841930000|2025-02-06 11:38:50|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|2
1738841940000|2025-02-06 11:39:00|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1971.9|1957.1|6
1738841950000|2025-02-06 11:39:10|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1738841960000|2025-02-06 11:39:20|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1738841970000|2025-02-06 11:39:30|1972.4|1957.6|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|2
1738841990000|2025-02-06 11:39:50|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|2
1738842000000|2025-02-06 11:40:00|1969.4|1954.6|1969.4|1954.6|1969.9|1955.1|1968.9|1954.1|5
1738842010000|2025-02-06 11:40:10|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1738842020000|2025-02-06 11:40:20|1970.4|1955.6|1972.4|1957.6|1972.4|1957.6|1970.4|1955.6|3
1738842030000|2025-02-06 11:40:30|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|3
1738842040000|2025-02-06 11:40:40|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1971.9|1957.1|6
1738842050000|2025-02-06 11:40:50|1973.4|1958.6|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|2
1738842060000|2025-02-06 11:41:00|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1738842070000|2025-02-06 11:41:10|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1738842080000|2025-02-06 11:41:20|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1738842090000|2025-02-06 11:41:30|1971.4|1956.6|1972.4|1957.6|1972.9|1958.1|1971.4|1956.6|5
1738842100000|2025-02-06 11:41:40|1972.9|1958.1|1974.4|1959.6|1974.4|1959.6|1972.4|1957.6|6
1738842120000|2025-02-06 11:42:00|1974.9|1960.1|1973.4|1958.6|1974.9|1960.1|1973.4|1958.6|3
1738842130000|2025-02-06 11:42:10|1972.4|1957.6|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|3
1738842140000|2025-02-06 11:42:20|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1738842150000|2025-02-06 11:42:30|1972.4|1957.6|1973.9|1959.1|1974.4|1959.6|1972.4|1957.6|7
1738842160000|2025-02-06 11:42:40|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738842170000|2025-02-06 11:42:50|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|2
1738842180000|2025-02-06 11:43:00|1972.9|1958.1|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|5
1738842190000|2025-02-06 11:43:10|1972.4|1957.6|1973.4|1958.6|1974.4|1959.6|1972.4|1957.6|9
1738842200000|2025-02-06 11:43:20|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1738842210000|2025-02-06 11:43:30|1973.4|1958.6|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|5
1738842220000|2025-02-06 11:43:40|1974.4|1959.6|1974.9|1960.1|1974.9|1960.1|1974.4|1959.6|2
1738842240000|2025-02-06 11:44:00|1975.4|1960.6|1976.9|1962.1|1976.9|1962.1|1975.4|1960.6|6
1738842250000|2025-02-06 11:44:10|1976.4|1961.6|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|2
1738842260000|2025-02-06 11:44:20|1977.9|1963.1|1976.9|1962.1|1977.9|1963.1|1976.9|1962.1|3
1738842270000|2025-02-06 11:44:30|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1738842280000|2025-02-06 11:44:40|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1738842290000|2025-02-06 11:44:50|1977.4|1962.6|1977.9|1963.1|1977.9|1963.1|1976.4|1961.6|7
1738842300000|2025-02-06 11:45:00|1977.4|1962.6|1978.4|1963.6|1978.9|1964.1|1977.4|1962.6|5
1738842310000|2025-02-06 11:45:10|1977.4|1962.6|1976.4|1961.6|1977.4|1962.6|1975.9|1961.1|5
1738842320000|2025-02-06 11:45:20|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.4|1961.6|4
1738842330000|2025-02-06 11:45:30|1976.9|1962.1|1977.9|1963.1|1977.9|1963.1|1976.9|1962.1|5
1738842340000|2025-02-06 11:45:40|1978.4|1963.6|1976.9|1962.1|1978.4|1963.6|1976.4|1961.6|8
1738842350000|2025-02-06 11:45:50|1977.4|1962.6|1977.9|1963.1|1977.9|1963.1|1977.4|1962.6|4
1738842360000|2025-02-06 11:46:00|1978.4|1963.6|1978.9|1964.1|1978.9|1964.1|1977.9|1963.1|6
1738842370000|2025-02-06 11:46:10|1980.4|1965.6|1980.9|1966.1|1980.9|1966.1|1980.4|1965.6|2
1738842380000|2025-02-06 11:46:20|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1738842390000|2025-02-06 11:46:30|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1
1738842410000|2025-02-06 11:46:50|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|5
1738842420000|2025-02-06 11:47:00|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1
1738842440000|2025-02-06 11:47:20|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|2
1738842450000|2025-02-06 11:47:30|1984.4|1969.6|1985.4|1970.6|1986.4|1971.6|1984.4|1969.6|7
1738842460000|2025-02-06 11:47:40|1985.9|1971.1|1985.4|1970.6|1986.4|1971.6|1985.4|1970.6|3
1738842470000|2025-02-06 11:47:50|1984.4|1969.6|1985.4|1970.6|1985.4|1970.6|1984.4|1969.6|2
1738842480000|2025-02-06 11:48:00|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738842510000|2025-02-06 11:48:30|1983.4|1968.6|1982.9|1968.1|1983.4|1968.6|1982.9|1968.1|4
1738842520000|2025-02-06 11:48:40|1983.4|1968.6|1982.9|1968.1|1983.4|1968.6|1982.4|1967.6|4
1738842530000|2025-02-06 11:48:50|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1
1738842540000|2025-02-06 11:49:00|1984.4|1969.6|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|4
1738842550000|2025-02-06 11:49:10|1984.4|1969.6|1985.4|1970.6|1985.4|1970.6|1984.4|1969.6|3
1738842560000|2025-02-06 11:49:20|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1738842570000|2025-02-06 11:49:30|1985.4|1970.6|1985.4|1970.6|1985.9|1971.1|1985.4|1970.6|3
1738842580000|2025-02-06 11:49:40|1984.9|1970.1|1984.4|1969.6|1985.4|1970.6|1983.9|1969.1|5
1738842590000|2025-02-06 11:49:50|1984.9|1970.1|1984.4|1969.6|1985.4|1970.6|1984.4|1969.6|4
1738842600000|2025-02-06 11:50:00|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.4|1968.6|3
1738842610000|2025-02-06 11:50:10|1984.4|1969.6|1986.9|1972.1|1986.9|1972.1|1984.4|1969.6|4
1738842620000|2025-02-06 11:50:20|1987.9|1973.1|1987.9|1973.1|1988.4|1973.6|1987.9|1973.1|5
1738842630000|2025-02-06 11:50:30|1987.4|1972.6|1987.9|1973.1|1987.9|1973.1|1985.9|1971.1|7
1738842640000|2025-02-06 11:50:40|1988.4|1973.6|1987.4|1972.6|1988.4|1973.6|1987.4|1972.6|5
1738842670000|2025-02-06 11:51:10|1986.9|1972.1|1988.9|1974.1|1988.9|1974.1|1986.4|1971.6|10
1738842680000|2025-02-06 11:51:20|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1988.4|1973.6|1
1738842690000|2025-02-06 11:51:30|1988.9|1974.1|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|3
1738842700000|2025-02-06 11:51:40|1988.4|1973.6|1988.4|1973.6|1988.9|1974.1|1988.4|1973.6|3
1738842710000|2025-02-06 11:51:50|1987.4|1972.6|1987.9|1973.1|1987.9|1973.1|1986.4|1971.6|7
1738842720000|2025-02-06 11:52:00|1988.4|1973.6|1988.9|1974.1|1988.9|1974.1|1988.4|1973.6|2
1738842740000|2025-02-06 11:52:20|1988.4|1973.6|1987.4|1972.6|1988.4|1973.6|1987.4|1972.6|6
1738842750000|2025-02-06 11:52:30|1988.4|1973.6|1986.4|1971.6|1988.4|1973.6|1986.4|1971.6|8
1738842760000|2025-02-06 11:52:40|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1
1738842770000|2025-02-06 11:52:50|1985.4|1970.6|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|5
1738842780000|2025-02-06 11:53:00|1985.9|1971.1|1985.4|1970.6|1985.9|1971.1|1984.4|1969.6|5
1738842790000|2025-02-06 11:53:10|1985.9|1971.1|1985.9|1971.1|1986.4|1971.6|1985.4|1970.6|5
1738842800000|2025-02-06 11:53:20|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1
1738842810000|2025-02-06 11:53:30|1985.4|1970.6|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|3
1738842820000|2025-02-06 11:53:40|1986.9|1972.1|1986.4|1971.6|1987.4|1972.6|1986.4|1971.6|6
1738842830000|2025-02-06 11:53:50|1985.9|1971.1|1985.4|1970.6|1985.9|1971.1|1984.9|1970.1|6
1738842840000|2025-02-06 11:54:00|1985.9|1971.1|1985.4|1970.6|1985.9|1971.1|1985.4|1970.6|2
1738842850000|2025-02-06 11:54:10|1986.4|1971.6|1987.4|1972.6|1988.4|1973.6|1986.4|1971.6|8
1738842860000|2025-02-06 11:54:20|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|4
1738842870000|2025-02-06 11:54:30|1986.4|1971.6|1985.9|1971.1|1986.4|1971.6|1985.9|1971.1|2
1738842880000|2025-02-06 11:54:40|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1985.4|1970.6|5
1738842890000|2025-02-06 11:54:50|1985.4|1970.6|1985.9|1971.1|1986.4|1971.6|1985.4|1970.6|3
1738842900000|2025-02-06 11:55:00|1986.4|1971.6|1987.4|1972.6|1987.4|1972.6|1986.4|1971.6|10
1738842910000|2025-02-06 11:55:10|1987.9|1973.1|1987.4|1972.6|1987.9|1973.1|1987.4|1972.6|2
1738842920000|2025-02-06 11:55:20|1987.9|1973.1|1986.4|1971.6|1987.9|1973.1|1986.4|1971.6|4
1738842930000|2025-02-06 11:55:30|1985.9|1971.1|1985.4|1970.6|1986.4|1971.6|1985.4|1970.6|6
1738842940000|2025-02-06 11:55:40|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1
1738842950000|2025-02-06 11:55:50|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|5
1738842960000|2025-02-06 11:56:00|1984.9|1970.1|1985.4|1970.6|1985.4|1970.6|1984.9|1970.1|2
1738842970000|2025-02-06 11:56:10|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1738842980000|2025-02-06 11:56:20|1984.9|1970.1|1983.4|1968.6|1985.4|1970.6|1982.9|1968.1|9
1738842990000|2025-02-06 11:56:30|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.4|1967.6|10
1738843000000|2025-02-06 11:56:40|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738843010000|2025-02-06 11:56:50|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|3
1738843020000|2025-02-06 11:57:00|1982.9|1968.1|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|6
1738843030000|2025-02-06 11:57:10|1982.9|1968.1|1981.4|1966.6|1982.9|1968.1|1981.4|1966.6|8
1738843050000|2025-02-06 11:57:30|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|4
1738843060000|2025-02-06 11:57:40|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1979.9|1965.1|4
1738843070000|2025-02-06 11:57:50|1980.9|1966.1|1979.9|1965.1|1980.9|1966.1|1979.9|1965.1|5
1738843080000|2025-02-06 11:58:00|1979.4|1964.6|1979.9|1965.1|1980.4|1965.6|1979.4|1964.6|4
1738843090000|2025-02-06 11:58:10|1980.4|1965.6|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|9
1738843100000|2025-02-06 11:58:20|1980.9|1966.1|1980.4|1965.6|1981.4|1966.6|1979.9|1965.1|5
1738843110000|2025-02-06 11:58:30|1980.9|1966.1|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|6
1738843120000|2025-02-06 11:58:40|1980.9|1966.1|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|4
1738843130000|2025-02-06 11:58:50|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|2
1738843140000|2025-02-06 11:59:00|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1978.9|1964.1|4
1738843150000|2025-02-06 11:59:10|1978.9|1964.1|1979.9|1965.1|1980.4|1965.6|1978.9|1964.1|5
1738843160000|2025-02-06 11:59:20|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1
1738843170000|2025-02-06 11:59:30|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|2
1738843180000|2025-02-06 11:59:40|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|2
1738843190000|2025-02-06 11:59:50|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1979.9|1965.1|4
1738843200000|2025-02-06 12:00:00|1980.9|1966.1|1982.4|1967.6|1982.4|1967.6|1980.9|1966.1|6
1738843210000|2025-02-06 12:00:10|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1981.4|1966.6|5
1738843220000|2025-02-06 12:00:20|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1980.9|1966.1|6
1738843230000|2025-02-06 12:00:30|1980.9|1966.1|1983.9|1969.1|1983.9|1969.1|1980.9|1966.1|10
1738843240000|2025-02-06 12:00:40|1983.4|1968.6|1983.4|1968.6|1983.9|1969.1|1982.4|1967.6|8
1738843250000|2025-02-06 12:00:50|1982.9|1968.1|1983.9|1969.1|1984.4|1969.6|1982.9|1968.1|5
1738843260000|2025-02-06 12:01:00|1983.4|1968.6|1980.4|1965.6|1983.9|1969.1|1980.4|1965.6|10
1738843270000|2025-02-06 12:01:10|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|2
1738843280000|2025-02-06 12:01:20|1979.9|1965.1|1978.4|1963.6|1979.9|1965.1|1978.4|1963.6|8
1738843290000|2025-02-06 12:01:30|1977.9|1963.1|1977.4|1962.6|1978.4|1963.6|1976.9|1962.1|6
1738843300000|2025-02-06 12:01:40|1978.4|1963.6|1978.4|1963.6|1978.9|1964.1|1977.4|1962.6|10
1738843310000|2025-02-06 12:01:50|1978.9|1964.1|1977.4|1962.6|1979.4|1964.6|1977.4|1962.6|5
1738843320000|2025-02-06 12:02:00|1976.9|1962.1|1977.4|1962.6|1978.4|1963.6|1976.4|1961.6|7
1738843330000|2025-02-06 12:02:10|1977.9|1963.1|1980.4|1965.6|1980.4|1965.6|1977.9|1963.1|7
1738843340000|2025-02-06 12:02:20|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1978.9|1964.1|6
1738843350000|2025-02-06 12:02:30|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|2
1738843360000|2025-02-06 12:02:40|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|6
1738843370000|2025-02-06 12:02:50|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|5
1738843380000|2025-02-06 12:03:00|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1980.9|1966.1|10
1738843390000|2025-02-06 12:03:10|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1981.4|1966.6|6
1738843400000|2025-02-06 12:03:20|1981.9|1967.1|1980.9|1966.1|1982.4|1967.6|1980.4|1965.6|11
1738843410000|2025-02-06 12:03:30|1980.4|1965.6|1980.4|1965.6|1981.4|1966.6|1979.9|1965.1|9
1738843420000|2025-02-06 12:03:40|1979.9|1965.1|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|5
1738843430000|2025-02-06 12:03:50|1980.4|1965.6|1979.4|1964.6|1980.9|1966.1|1979.4|1964.6|5
1738843440000|2025-02-06 12:04:00|1979.9|1965.1|1979.9|1965.1|1980.4|1965.6|1978.9|1964.1|9
1738843450000|2025-02-06 12:04:10|1980.4|1965.6|1981.9|1967.1|1981.9|1967.1|1979.9|1965.1|8
1738843460000|2025-02-06 12:04:20|1981.4|1966.6|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|3
1738843470000|2025-02-06 12:04:30|1981.9|1967.1|1980.9|1966.1|1981.9|1967.1|1980.9|1966.1|3
1738843480000|2025-02-06 12:04:40|1980.4|1965.6|1979.9|1965.1|1981.4|1966.6|1979.9|1965.1|10
1738843490000|2025-02-06 12:04:50|1979.4|1964.6|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|4
1738843500000|2025-02-06 12:05:00|1980.4|1965.6|1981.4|1966.6|1981.4|1966.6|1979.4|1964.6|7
1738843510000|2025-02-06 12:05:10|1980.9|1966.1|1982.4|1967.6|1982.4|1967.6|1980.9|1966.1|4
1738843520000|2025-02-06 12:05:20|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1
1738843530000|2025-02-06 12:05:30|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1738843540000|2025-02-06 12:05:40|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|4
1738843550000|2025-02-06 12:05:50|1981.9|1967.1|1981.9|1967.1|1982.4|1967.6|1981.4|1966.6|9
1738843560000|2025-02-06 12:06:00|1982.4|1967.6|1982.9|1968.1|1982.9|1968.1|1981.9|1967.1|4
1738843570000|2025-02-06 12:06:10|1982.4|1967.6|1981.9|1967.1|1982.4|1967.6|1981.4|1966.6|8
1738843580000|2025-02-06 12:06:20|1982.4|1967.6|1981.9|1967.1|1982.4|1967.6|1981.4|1966.6|4
1738843590000|2025-02-06 12:06:30|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|5
1738843600000|2025-02-06 12:06:40|1981.9|1967.1|1979.9|1965.1|1981.9|1967.1|1979.9|1965.1|5
1738843610000|2025-02-06 12:06:50|1980.4|1965.6|1979.9|1965.1|1980.4|1965.6|1979.9|1965.1|2
1738843620000|2025-02-06 12:07:00|1979.4|1964.6|1976.9|1962.1|1979.4|1964.6|1976.4|1961.6|7
1738843630000|2025-02-06 12:07:10|1976.4|1961.6|1974.9|1960.1|1976.4|1961.6|1974.9|1960.1|7
1738843640000|2025-02-06 12:07:20|1974.4|1959.6|1973.4|1958.6|1974.9|1960.1|1972.4|1957.6|13
1738843650000|2025-02-06 12:07:30|1973.9|1959.1|1972.9|1958.1|1974.4|1959.6|1972.9|1958.1|4
1738843660000|2025-02-06 12:07:40|1972.4|1957.6|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|3
1738843670000|2025-02-06 12:07:50|1972.9|1958.1|1972.9|1958.1|1973.9|1959.1|1972.9|1958.1|9
1738843680000|2025-02-06 12:08:00|1971.9|1957.1|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|11
1738843690000|2025-02-06 12:08:10|1972.4|1957.6|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|4
1738843700000|2025-02-06 12:08:20|1970.9|1956.1|1969.9|1955.1|1970.9|1956.1|1969.9|1955.1|3
1738843710000|2025-02-06 12:08:30|1970.4|1955.6|1969.9|1955.1|1970.4|1955.6|1969.9|1955.1|2
1738843720000|2025-02-06 12:08:40|1970.4|1955.6|1970.9|1956.1|1970.9|1956.1|1969.9|1955.1|6
1738843730000|2025-02-06 12:08:50|1971.4|1956.6|1970.4|1955.6|1972.4|1957.6|1969.9|1955.1|9
1738843740000|2025-02-06 12:09:00|1969.9|1955.1|1969.9|1955.1|1970.4|1955.6|1969.9|1955.1|3
1738843760000|2025-02-06 12:09:20|1969.4|1954.6|1969.9|1955.1|1969.9|1955.1|1969.4|1954.6|2
1738843770000|2025-02-06 12:09:30|1970.4|1955.6|1967.9|1953.1|1970.4|1955.6|1967.9|1953.1|7
1738843780000|2025-02-06 12:09:40|1966.9|1952.1|1965.4|1950.6|1966.9|1952.1|1965.4|1950.6|6
1738843800000|2025-02-06 12:10:00|1965.9|1951.1|1965.4|1950.6|1967.4|1952.6|1965.4|1950.6|8
1738843810000|2025-02-06 12:10:10|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1738843820000|2025-02-06 12:10:20|1965.4|1950.6|1966.4|1951.6|1967.4|1952.6|1965.4|1950.6|7
1738843830000|2025-02-06 12:10:30|1967.4|1952.6|1966.4|1951.6|1967.4|1952.6|1966.4|1951.6|14
1738843850000|2025-02-06 12:10:50|1967.4|1952.6|1967.9|1953.1|1967.9|1953.1|1967.4|1952.6|4
1738843860000|2025-02-06 12:11:00|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1966.4|1951.6|4
1738843870000|2025-02-06 12:11:10|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1966.4|1951.6|5
1738843880000|2025-02-06 12:11:20|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|3
1738843890000|2025-02-06 12:11:30|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1965.9|1951.1|5
1738843900000|2025-02-06 12:11:40|1965.9|1951.1|1967.4|1952.6|1967.9|1953.1|1965.9|1951.1|9
1738843910000|2025-02-06 12:11:50|1967.9|1953.1|1969.4|1954.6|1969.4|1954.6|1967.9|1953.1|2
1738843920000|2025-02-06 12:12:00|1968.9|1954.1|1968.9|1954.1|1969.4|1954.6|1968.4|1953.6|4
1738843930000|2025-02-06 12:12:10|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1
1738843940000|2025-02-06 12:12:20|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|8
1738843950000|2025-02-06 12:12:30|1969.9|1955.1|1970.4|1955.6|1970.9|1956.1|1969.9|1955.1|6
1738843990000|2025-02-06 12:13:10|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1738844000000|2025-02-06 12:13:20|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|3
1738844010000|2025-02-06 12:13:30|1971.4|1956.6|1972.9|1958.1|1972.9|1958.1|1971.4|1956.6|7
1738844020000|2025-02-06 12:13:40|1972.4|1957.6|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|6
1738844030000|2025-02-06 12:13:50|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1738844040000|2025-02-06 12:14:00|1971.9|1957.1|1972.9|1958.1|1972.9|1958.1|1971.9|1957.1|3
1738844050000|2025-02-06 12:14:10|1972.4|1957.6|1972.4|1957.6|1972.9|1958.1|1971.4|1956.6|6
1738844080000|2025-02-06 12:14:40|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1970.9|1956.1|4
1738844090000|2025-02-06 12:14:50|1970.9|1956.1|1970.4|1955.6|1971.4|1956.6|1970.4|1955.6|6
1738844100000|2025-02-06 12:15:00|1969.9|1955.1|1967.4|1952.6|1970.4|1955.6|1967.4|1952.6|10
1738844110000|2025-02-06 12:15:10|1966.9|1952.1|1968.4|1953.6|1968.9|1954.1|1966.9|1952.1|6
1738844120000|2025-02-06 12:15:20|1967.4|1952.6|1966.4|1951.6|1967.4|1952.6|1966.4|1951.6|5
1738844130000|2025-02-06 12:15:30|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|2
1738844140000|2025-02-06 12:15:40|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1965.9|1951.1|6
1738844150000|2025-02-06 12:15:50|1966.9|1952.1|1967.9|1953.1|1967.9|1953.1|1966.9|1952.1|3
1738844160000|2025-02-06 12:16:00|1967.4|1952.6|1966.4|1951.6|1967.4|1952.6|1966.4|1951.6|7
1738844170000|2025-02-06 12:16:10|1965.4|1950.6|1965.9|1951.1|1966.4|1951.6|1964.4|1949.6|12
1738844180000|2025-02-06 12:16:20|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|3
1738844190000|2025-02-06 12:16:30|1965.4|1950.6|1967.4|1952.6|1968.4|1953.6|1965.4|1950.6|10
1738844200000|2025-02-06 12:16:40|1966.9|1952.1|1966.4|1951.6|1967.4|1952.6|1966.4|1951.6|6
1738844210000|2025-02-06 12:16:50|1965.4|1950.6|1966.4|1951.6|1966.9|1952.1|1965.4|1950.6|6
1738844220000|2025-02-06 12:17:00|1965.9|1951.1|1967.4|1952.6|1967.9|1953.1|1965.9|1951.1|10
1738844230000|2025-02-06 12:17:10|1967.9|1953.1|1966.4|1951.6|1968.9|1954.1|1966.4|1951.6|12
1738844240000|2025-02-06 12:17:20|1965.4|1950.6|1964.4|1949.6|1966.4|1951.6|1964.4|1949.6|4
1738844250000|2025-02-06 12:17:30|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1738844260000|2025-02-06 12:17:40|1964.4|1949.6|1966.4|1951.6|1966.9|1952.1|1964.4|1949.6|8
1738844270000|2025-02-06 12:17:50|1966.9|1952.1|1966.9|1952.1|1967.4|1952.6|1966.4|1951.6|7
1738844280000|2025-02-06 12:18:00|1966.4|1951.6|1965.4|1950.6|1966.9|1952.1|1965.4|1950.6|6
1738844290000|2025-02-06 12:18:10|1964.9|1950.1|1965.4|1950.6|1965.9|1951.1|1964.4|1949.6|6
1738844300000|2025-02-06 12:18:20|1964.4|1949.6|1963.4|1948.6|1964.9|1950.1|1963.4|1948.6|5
1738844310000|2025-02-06 12:18:30|1963.9|1949.1|1965.9|1951.1|1965.9|1951.1|1963.4|1948.6|7
1738844320000|2025-02-06 12:18:40|1965.4|1950.6|1966.4|1951.6|1966.4|1951.6|1964.9|1950.1|5
1738844330000|2025-02-06 12:18:50|1965.4|1950.6|1963.4|1948.6|1965.4|1950.6|1962.4|1947.6|9
1738844340000|2025-02-06 12:19:00|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|4
1738844350000|2025-02-06 12:19:10|1961.9|1947.1|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|7
1738844360000|2025-02-06 12:19:20|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|3
1738844370000|2025-02-06 12:19:30|1962.9|1948.1|1963.4|1948.6|1964.4|1949.6|1962.9|1948.1|7
1738844380000|2025-02-06 12:19:40|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|3
1738844390000|2025-02-06 12:19:50|1965.4|1950.6|1963.4|1948.6|1965.4|1950.6|1963.4|1948.6|4
1738844400000|2025-02-06 12:20:00|1964.4|1949.6|1964.9|1950.1|1964.9|1950.1|1963.9|1949.1|10
1738844410000|2025-02-06 12:20:10|1965.4|1950.6|1964.9|1950.1|1965.9|1951.1|1963.9|1949.1|11
1738844420000|2025-02-06 12:20:20|1964.4|1949.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|5
1738844430000|2025-02-06 12:20:30|1965.9|1951.1|1965.4|1950.6|1966.9|1952.1|1965.4|1950.6|7
1738844440000|2025-02-06 12:20:40|1964.9|1950.1|1962.9|1948.1|1964.9|1950.1|1962.9|1948.1|5
1738844450000|2025-02-06 12:20:50|1963.4|1948.6|1965.9|1951.1|1966.4|1951.6|1963.4|1948.6|11
1738844460000|2025-02-06 12:21:00|1965.4|1950.6|1966.4|1951.6|1966.9|1952.1|1965.4|1950.6|7
1738844470000|2025-02-06 12:21:10|1965.4|1950.6|1963.9|1949.1|1965.9|1951.1|1963.9|1949.1|12
1738844480000|2025-02-06 12:21:20|1964.4|1949.6|1963.4|1948.6|1964.4|1949.6|1962.9|1948.1|9
1738844490000|2025-02-06 12:21:30|1962.9|1948.1|1963.9|1949.1|1963.9|1949.1|1962.9|1948.1|5
1738844500000|2025-02-06 12:21:40|1964.4|1949.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|3
1738844510000|2025-02-06 12:21:50|1964.9|1950.1|1966.4|1951.6|1966.4|1951.6|1964.9|1950.1|8
1738844520000|2025-02-06 12:22:00|1965.9|1951.1|1964.9|1950.1|1966.4|1951.6|1964.9|1950.1|13
1738844530000|2025-02-06 12:22:10|1964.4|1949.6|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|3
1738844540000|2025-02-06 12:22:20|1964.9|1950.1|1966.4|1951.6|1966.4|1951.6|1964.4|1949.6|6
1738844550000|2025-02-06 12:22:30|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1964.9|1950.1|7
1738844560000|2025-02-06 12:22:40|1965.4|1950.6|1964.9|1950.1|1965.4|1950.6|1964.4|1949.6|3
1738844570000|2025-02-06 12:22:50|1965.4|1950.6|1964.4|1949.6|1965.9|1951.1|1964.4|1949.6|7
1738844580000|2025-02-06 12:23:00|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1738844590000|2025-02-06 12:23:10|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|2
1738844600000|2025-02-06 12:23:20|1965.4|1950.6|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|6
1738844610000|2025-02-06 12:23:30|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|11
1738844620000|2025-02-06 12:23:40|1965.9|1951.1|1965.9|1951.1|1966.4|1951.6|1965.9|1951.1|7
1738844630000|2025-02-06 12:23:50|1965.4|1950.6|1964.9|1950.1|1965.4|1950.6|1964.9|1950.1|4
1738844640000|2025-02-06 12:24:00|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|8
1738844650000|2025-02-06 12:24:10|1964.9|1950.1|1962.4|1947.6|1964.9|1950.1|1962.4|1947.6|6
1738844660000|2025-02-06 12:24:20|1962.9|1948.1|1961.9|1947.1|1962.9|1948.1|1961.9|1947.1|5
1738844670000|2025-02-06 12:24:30|1960.4|1945.6|1960.9|1946.1|1960.9|1946.1|1959.9|1945.1|3
1738844680000|2025-02-06 12:24:40|1960.4|1945.6|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|4
1738844690000|2025-02-06 12:24:50|1961.4|1946.6|1959.9|1945.1|1961.4|1946.6|1959.9|1945.1|4
1738844700000|2025-02-06 12:25:00|1959.4|1944.6|1960.9|1946.1|1960.9|1946.1|1958.4|1943.6|6
1738844710000|2025-02-06 12:25:10|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|3
1738844720000|2025-02-06 12:25:20|1961.9|1947.1|1961.4|1946.6|1962.4|1947.6|1960.9|1946.1|10
1738844730000|2025-02-06 12:25:30|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|2
1738844740000|2025-02-06 12:25:40|1960.9|1946.1|1962.4|1947.6|1962.4|1947.6|1960.9|1946.1|8
1738844750000|2025-02-06 12:25:50|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1961.9|1947.1|4
1738844760000|2025-02-06 12:26:00|1961.4|1946.6|1962.4|1947.6|1962.4|1947.6|1960.9|1946.1|5
1738844770000|2025-02-06 12:26:10|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|3
1738844780000|2025-02-06 12:26:20|1962.4|1947.6|1963.9|1949.1|1964.4|1949.6|1962.4|1947.6|7
1738844790000|2025-02-06 12:26:30|1964.4|1949.6|1962.4|1947.6|1964.4|1949.6|1962.4|1947.6|3
1738844800000|2025-02-06 12:26:40|1963.4|1948.6|1963.4|1948.6|1963.9|1949.1|1962.9|1948.1|5
1738844810000|2025-02-06 12:26:50|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1
1738844830000|2025-02-06 12:27:10|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1
1738844840000|2025-02-06 12:27:20|1963.4|1948.6|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|3
1738844850000|2025-02-06 12:27:30|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1738844860000|2025-02-06 12:27:40|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1
1738844880000|2025-02-06 12:28:00|1965.4|1950.6|1967.9|1953.1|1967.9|1953.1|1965.4|1950.6|6
1738844890000|2025-02-06 12:28:10|1967.4|1952.6|1963.9|1949.1|1967.4|1952.6|1963.9|1949.1|9
1738844910000|2025-02-06 12:28:30|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|2
1738844920000|2025-02-06 12:28:40|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1961.9|1947.1|6
1738844930000|2025-02-06 12:28:50|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1961.9|1947.1|6
1738844940000|2025-02-06 12:29:00|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1738844950000|2025-02-06 12:29:10|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|2
1738844960000|2025-02-06 12:29:20|1963.9|1949.1|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|3
1738844990000|2025-02-06 12:29:50|1963.4|1948.6|1963.4|1948.6|1963.9|1949.1|1962.9|1948.1|5
1738845000000|2025-02-06 12:30:00|1962.9|1948.1|1963.9|1949.1|1963.9|1949.1|1962.4|1947.6|7
1738845010000|2025-02-06 12:30:10|1963.4|1948.6|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|3
1738845020000|2025-02-06 12:30:20|1963.9|1949.1|1965.4|1950.6|1965.4|1950.6|1963.9|1949.1|6
1738845030000|2025-02-06 12:30:30|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1964.4|1949.6|6
1738845040000|2025-02-06 12:30:40|1965.4|1950.6|1963.4|1948.6|1965.4|1950.6|1963.4|1948.6|3
1738845060000|2025-02-06 12:31:00|1963.9|1949.1|1965.4|1950.6|1965.4|1950.6|1963.9|1949.1|8
1738845070000|2025-02-06 12:31:10|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1963.9|1949.1|7
1738845080000|2025-02-06 12:31:20|1964.4|1949.6|1963.9|1949.1|1964.4|1949.6|1963.9|1949.1|2
1738845090000|2025-02-06 12:31:30|1964.4|1949.6|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|5
1738845100000|2025-02-06 12:31:40|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1
1738845110000|2025-02-06 12:31:50|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.4|1946.6|6
1738845120000|2025-02-06 12:32:00|1962.4|1947.6|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|5
1738845130000|2025-02-06 12:32:10|1961.9|1947.1|1962.9|1948.1|1962.9|1948.1|1961.9|1947.1|7
1738845140000|2025-02-06 12:32:20|1963.4|1948.6|1962.9|1948.1|1963.4|1948.6|1962.9|1948.1|2
1738845150000|2025-02-06 12:32:30|1963.4|1948.6|1961.9|1947.1|1963.4|1948.6|1961.9|1947.1|6
1738845160000|2025-02-06 12:32:40|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|3
1738845170000|2025-02-06 12:32:50|1961.9|1947.1|1960.9|1946.1|1961.9|1947.1|1960.9|1946.1|3
1738845180000|2025-02-06 12:33:00|1960.4|1945.6|1959.9|1945.1|1960.4|1945.6|1959.4|1944.6|4
1738845190000|2025-02-06 12:33:10|1960.4|1945.6|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|7
1738845200000|2025-02-06 12:33:20|1958.9|1944.1|1957.4|1942.6|1958.9|1944.1|1957.4|1942.6|4
1738845210000|2025-02-06 12:33:30|1956.4|1941.6|1954.4|1939.6|1956.4|1941.6|1954.4|1939.6|5
1738845220000|2025-02-06 12:33:40|1953.9|1939.1|1952.4|1937.6|1953.9|1939.1|1951.9|1937.1|16
1738845230000|2025-02-06 12:33:50|1952.9|1938.1|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|4
1738845240000|2025-02-06 12:34:00|1951.9|1937.1|1948.9|1934.1|1951.9|1937.1|1948.4|1933.6|11
1738845250000|2025-02-06 12:34:10|1949.4|1934.6|1947.9|1933.1|1949.4|1934.6|1947.9|1933.1|3
1738845260000|2025-02-06 12:34:20|1946.9|1932.1|1944.9|1930.1|1946.9|1932.1|1944.9|1930.1|5
1738845270000|2025-02-06 12:34:30|1944.4|1929.6|1943.4|1928.6|1945.4|1930.6|1941.9|1927.1|20
1738845280000|2025-02-06 12:34:40|1942.9|1928.1|1942.9|1928.1|1944.4|1929.6|1942.4|1927.6|11
1738845290000|2025-02-06 12:34:50|1942.4|1927.6|1941.9|1927.1|1943.9|1929.1|1941.9|1927.1|7
1738845300000|2025-02-06 12:35:00|1942.4|1927.6|1943.4|1928.6|1944.4|1929.6|1942.4|1927.6|18
1738845310000|2025-02-06 12:35:10|1943.9|1929.1|1944.4|1929.6|1945.4|1930.6|1943.4|1928.6|10
1738845320000|2025-02-06 12:35:20|1945.4|1930.6|1949.4|1934.6|1949.4|1934.6|1943.9|1929.1|21
1738845330000|2025-02-06 12:35:30|1949.9|1935.1|1946.4|1931.6|1949.9|1935.1|1946.4|1931.6|10
1738845340000|2025-02-06 12:35:40|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|12
1738845350000|2025-02-06 12:35:50|1945.9|1931.1|1947.4|1932.6|1947.4|1932.6|1945.4|1930.6|9
1738845360000|2025-02-06 12:36:00|1946.9|1932.1|1945.4|1930.6|1946.9|1932.1|1945.4|1930.6|7
1738845370000|2025-02-06 12:36:10|1944.9|1930.1|1944.4|1929.6|1946.4|1931.6|1944.4|1929.6|14
1738845380000|2025-02-06 12:36:20|1944.9|1930.1|1946.4|1931.6|1946.9|1932.1|1944.9|1930.1|9
1738845390000|2025-02-06 12:36:30|1946.9|1932.1|1948.4|1933.6|1948.4|1933.6|1945.9|1931.1|6
1738845400000|2025-02-06 12:36:40|1947.9|1933.1|1945.9|1931.1|1947.9|1933.1|1945.9|1931.1|9
1738845410000|2025-02-06 12:36:50|1945.4|1930.6|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|9
1738845420000|2025-02-06 12:37:00|1944.9|1930.1|1944.9|1930.1|1945.4|1930.6|1944.9|1930.1|5
1738845430000|2025-02-06 12:37:10|1945.4|1930.6|1949.9|1935.1|1949.9|1935.1|1945.4|1930.6|13
1738845440000|2025-02-06 12:37:20|1950.4|1935.6|1949.4|1934.6|1950.9|1936.1|1949.4|1934.6|7
1738845450000|2025-02-06 12:37:30|1949.9|1935.1|1950.4|1935.6|1951.9|1937.1|1949.9|1935.1|10
1738845460000|2025-02-06 12:37:40|1950.9|1936.1|1948.9|1934.1|1950.9|1936.1|1948.9|1934.1|7
1738845470000|2025-02-06 12:37:50|1949.4|1934.6|1950.4|1935.6|1950.4|1935.6|1949.4|1934.6|9
1738845480000|2025-02-06 12:38:00|1949.9|1935.1|1948.4|1933.6|1949.9|1935.1|1948.4|1933.6|8
1738845490000|2025-02-06 12:38:10|1949.4|1934.6|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|5
1738845500000|2025-02-06 12:38:20|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|2
1738845510000|2025-02-06 12:38:30|1949.9|1935.1|1950.9|1936.1|1950.9|1936.1|1949.9|1935.1|3
1738845520000|2025-02-06 12:38:40|1950.4|1935.6|1950.4|1935.6|1950.9|1936.1|1949.4|1934.6|9
1738845530000|2025-02-06 12:38:50|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|3
1738845540000|2025-02-06 12:39:00|1949.9|1935.1|1950.4|1935.6|1951.9|1937.1|1949.9|1935.1|8
1738845550000|2025-02-06 12:39:10|1949.9|1935.1|1949.9|1935.1|1950.4|1935.6|1949.9|1935.1|3
1738845560000|2025-02-06 12:39:20|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1738845570000|2025-02-06 12:39:30|1950.9|1936.1|1951.9|1937.1|1951.9|1937.1|1950.9|1936.1|7
1738845580000|2025-02-06 12:39:40|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|3
1738845590000|2025-02-06 12:39:50|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|4
1738845600000|2025-02-06 12:40:00|1951.9|1937.1|1951.9|1937.1|1952.4|1937.6|1951.4|1936.6|5
1738845610000|2025-02-06 12:40:10|1952.4|1937.6|1952.9|1938.1|1952.9|1938.1|1951.4|1936.6|6
1738845620000|2025-02-06 12:40:20|1952.4|1937.6|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|3
1738845630000|2025-02-06 12:40:30|1952.9|1938.1|1953.9|1939.1|1953.9|1939.1|1952.9|1938.1|3
1738845640000|2025-02-06 12:40:40|1953.4|1938.6|1953.4|1938.6|1954.4|1939.6|1953.4|1938.6|5
1738845650000|2025-02-06 12:40:50|1952.9|1938.1|1951.9|1937.1|1952.9|1938.1|1951.9|1937.1|3
1738845660000|2025-02-06 12:41:00|1951.4|1936.6|1953.4|1938.6|1953.4|1938.6|1950.4|1935.6|11
1738845670000|2025-02-06 12:41:10|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|3
1738845680000|2025-02-06 12:41:20|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|2
1738845690000|2025-02-06 12:41:30|1953.9|1939.1|1953.9|1939.1|1954.4|1939.6|1953.9|1939.1|3
1738845700000|2025-02-06 12:41:40|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|3
1738845710000|2025-02-06 12:41:50|1954.4|1939.6|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|5
1738845720000|2025-02-06 12:42:00|1953.9|1939.1|1954.9|1940.1|1954.9|1940.1|1953.4|1938.6|7
1738845730000|2025-02-06 12:42:10|1955.4|1940.6|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|3
1738845750000|2025-02-06 12:42:30|1955.9|1941.1|1954.4|1939.6|1955.9|1941.1|1954.4|1939.6|6
1738845760000|2025-02-06 12:42:40|1955.4|1940.6|1955.9|1941.1|1955.9|1941.1|1955.4|1940.6|4
1738845770000|2025-02-06 12:42:50|1955.4|1940.6|1954.9|1940.1|1955.9|1941.1|1954.9|1940.1|6
1738845780000|2025-02-06 12:43:00|1954.4|1939.6|1952.9|1938.1|1954.4|1939.6|1952.9|1938.1|4
1738845790000|2025-02-06 12:43:10|1953.4|1938.6|1952.9|1938.1|1953.4|1938.6|1952.4|1937.6|3
1738845800000|2025-02-06 12:43:20|1952.4|1937.6|1952.9|1938.1|1952.9|1938.1|1951.9|1937.1|6
1738845810000|2025-02-06 12:43:30|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1952.9|1938.1|5
1738845820000|2025-02-06 12:43:40|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1738845830000|2025-02-06 12:43:50|1952.9|1938.1|1952.9|1938.1|1953.4|1938.6|1952.9|1938.1|3
1738845840000|2025-02-06 12:44:00|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|7
1738845860000|2025-02-06 12:44:20|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|6
1738845870000|2025-02-06 12:44:30|1951.9|1937.1|1952.9|1938.1|1952.9|1938.1|1951.9|1937.1|3
1738845880000|2025-02-06 12:44:40|1953.4|1938.6|1953.9|1939.1|1953.9|1939.1|1953.4|1938.6|2
1738845890000|2025-02-06 12:44:50|1953.4|1938.6|1953.9|1939.1|1953.9|1939.1|1953.4|1938.6|4
1738845900000|2025-02-06 12:45:00|1953.4|1938.6|1954.9|1940.1|1954.9|1940.1|1953.4|1938.6|5
1738845910000|2025-02-06 12:45:10|1955.9|1941.1|1956.4|1941.6|1956.9|1942.1|1955.9|1941.1|6
1738845920000|2025-02-06 12:45:20|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|2
1738845930000|2025-02-06 12:45:30|1956.9|1942.1|1955.4|1940.6|1956.9|1942.1|1955.4|1940.6|9
1738845940000|2025-02-06 12:45:40|1955.9|1941.1|1956.9|1942.1|1956.9|1942.1|1955.9|1941.1|2
1738845950000|2025-02-06 12:45:50|1956.4|1941.6|1956.9|1942.1|1956.9|1942.1|1955.4|1940.6|6
1738845960000|2025-02-06 12:46:00|1956.4|1941.6|1956.9|1942.1|1956.9|1942.1|1955.9|1941.1|4
1738845970000|2025-02-06 12:46:10|1956.4|1941.6|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|4
1738845980000|2025-02-06 12:46:20|1955.9|1941.1|1954.9|1940.1|1956.9|1942.1|1954.9|1940.1|9
1738845990000|2025-02-06 12:46:30|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|3
1738846000000|2025-02-06 12:46:40|1953.4|1938.6|1954.9|1940.1|1954.9|1940.1|1953.4|1938.6|4
1738846010000|2025-02-06 12:46:50|1955.4|1940.6|1956.9|1942.1|1956.9|1942.1|1955.4|1940.6|4
1738846020000|2025-02-06 12:47:00|1956.4|1941.6|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|3
1738846030000|2025-02-06 12:47:10|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|4
1738846040000|2025-02-06 12:47:20|1955.9|1941.1|1956.4|1941.6|1956.9|1942.1|1955.4|1940.6|6
1738846050000|2025-02-06 12:47:30|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|2
1738846060000|2025-02-06 12:47:40|1956.9|1942.1|1955.4|1940.6|1956.9|1942.1|1955.4|1940.6|4
1738846070000|2025-02-06 12:47:50|1954.9|1940.1|1955.4|1940.6|1955.9|1941.1|1954.4|1939.6|8
1738846080000|2025-02-06 12:48:00|1954.9|1940.1|1952.4|1937.6|1954.9|1940.1|1952.4|1937.6|7
1738846090000|2025-02-06 12:48:10|1952.9|1938.1|1955.4|1940.6|1955.4|1940.6|1952.9|1938.1|7
1738846100000|2025-02-06 12:48:20|1955.9|1941.1|1956.4|1941.6|1956.9|1942.1|1955.9|1941.1|4
1738846110000|2025-02-06 12:48:30|1955.9|1941.1|1953.9|1939.1|1955.9|1941.1|1953.9|1939.1|5
1738846120000|2025-02-06 12:48:40|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|3
1738846130000|2025-02-06 12:48:50|1952.9|1938.1|1951.9|1937.1|1952.9|1938.1|1951.9|1937.1|5
1738846140000|2025-02-06 12:49:00|1951.4|1936.6|1949.9|1935.1|1951.4|1936.6|1949.4|1934.6|7
1738846150000|2025-02-06 12:49:10|1949.4|1934.6|1947.4|1932.6|1949.9|1935.1|1947.4|1932.6|8
1738846160000|2025-02-06 12:49:20|1947.9|1933.1|1946.4|1931.6|1947.9|1933.1|1946.4|1931.6|9
1738846170000|2025-02-06 12:49:30|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1945.9|1931.1|11
1738846180000|2025-02-06 12:49:40|1947.4|1932.6|1945.9|1931.1|1947.4|1932.6|1945.4|1930.6|5
1738846190000|2025-02-06 12:49:50|1946.4|1931.6|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|3
1738846200000|2025-02-06 12:50:00|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1738846210000|2025-02-06 12:50:10|1947.9|1933.1|1949.4|1934.6|1949.4|1934.6|1947.9|1933.1|8
1738846220000|2025-02-06 12:50:20|1950.4|1935.6|1948.9|1934.1|1950.4|1935.6|1948.4|1933.6|8
1738846230000|2025-02-06 12:50:30|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1738846240000|2025-02-06 12:50:40|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1738846250000|2025-02-06 12:50:50|1947.9|1933.1|1946.9|1932.1|1947.9|1933.1|1946.4|1931.6|8
1738846260000|2025-02-06 12:51:00|1947.4|1932.6|1944.4|1929.6|1947.4|1932.6|1944.4|1929.6|6
1738846270000|2025-02-06 12:51:10|1944.9|1930.1|1945.4|1930.6|1945.9|1931.1|1944.9|1930.1|4
1738846280000|2025-02-06 12:51:20|1944.9|1930.1|1946.9|1932.1|1946.9|1932.1|1944.4|1929.6|5
1738846290000|2025-02-06 12:51:30|1946.4|1931.6|1946.9|1932.1|1947.4|1932.6|1945.9|1931.1|6
1738846300000|2025-02-06 12:51:40|1946.4|1931.6|1949.4|1934.6|1949.4|1934.6|1946.4|1931.6|8
1738846310000|2025-02-06 12:51:50|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|2
1738846320000|2025-02-06 12:52:00|1948.4|1933.6|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|2
1738846330000|2025-02-06 12:52:10|1948.4|1933.6|1951.4|1936.6|1951.4|1936.6|1948.4|1933.6|9
1738846340000|2025-02-06 12:52:20|1950.9|1936.1|1951.9|1937.1|1952.4|1937.6|1950.9|1936.1|7
1738846350000|2025-02-06 12:52:30|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1738846370000|2025-02-06 12:52:50|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1738846380000|2025-02-06 12:53:00|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1
1738846390000|2025-02-06 12:53:10|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1738846400000|2025-02-06 12:53:20|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1738846410000|2025-02-06 12:53:30|1951.9|1937.1|1952.9|1938.1|1952.9|1938.1|1951.9|1937.1|5
1738846420000|2025-02-06 12:53:40|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|2
1738846430000|2025-02-06 12:53:50|1951.9|1937.1|1952.4|1937.6|1952.9|1938.1|1951.9|1937.1|5
1738846440000|2025-02-06 12:54:00|1952.9|1938.1|1952.4|1937.6|1953.9|1939.1|1952.4|1937.6|6
1738846450000|2025-02-06 12:54:10|1951.9|1937.1|1952.9|1938.1|1952.9|1938.1|1951.9|1937.1|3
1738846460000|2025-02-06 12:54:20|1952.4|1937.6|1952.9|1938.1|1952.9|1938.1|1952.4|1937.6|2
1738846470000|2025-02-06 12:54:30|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1952.9|1938.1|4
1738846480000|2025-02-06 12:54:40|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.4|1938.6|3
1738846490000|2025-02-06 12:54:50|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1738846500000|2025-02-06 12:55:00|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|4
1738846510000|2025-02-06 12:55:10|1951.9|1937.1|1952.4|1937.6|1952.9|1938.1|1951.9|1937.1|4
1738846520000|2025-02-06 12:55:20|1951.4|1936.6|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|3
1738846530000|2025-02-06 12:55:30|1950.9|1936.1|1951.9|1937.1|1951.9|1937.1|1950.9|1936.1|5
1738846540000|2025-02-06 12:55:40|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1738846550000|2025-02-06 12:55:50|1950.4|1935.6|1949.9|1935.1|1950.4|1935.6|1949.9|1935.1|2
1738846560000|2025-02-06 12:56:00|1949.4|1934.6|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|3
1738846570000|2025-02-06 12:56:10|1947.4|1932.6|1946.4|1931.6|1948.4|1933.6|1946.4|1931.6|9
1738846580000|2025-02-06 12:56:20|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1946.4|1931.6|3
1738846590000|2025-02-06 12:56:30|1947.4|1932.6|1947.4|1932.6|1947.9|1933.1|1946.9|1932.1|5
1738846600000|2025-02-06 12:56:40|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1738846610000|2025-02-06 12:56:50|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1738846620000|2025-02-06 12:57:00|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1738846630000|2025-02-06 12:57:10|1948.9|1934.1|1949.4|1934.6|1949.9|1935.1|1948.4|1933.6|8
1738846640000|2025-02-06 12:57:20|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|4
1738846650000|2025-02-06 12:57:30|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|4
1738846660000|2025-02-06 12:57:40|1948.9|1934.1|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|4
1738846670000|2025-02-06 12:57:50|1947.9|1933.1|1946.9|1932.1|1947.9|1933.1|1946.4|1931.6|9
1738846680000|2025-02-06 12:58:00|1947.4|1932.6|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|4
1738846690000|2025-02-06 12:58:10|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|4
1738846700000|2025-02-06 12:58:20|1948.9|1934.1|1947.9|1933.1|1948.9|1934.1|1947.9|1933.1|3
1738846710000|2025-02-06 12:58:30|1947.4|1932.6|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|3
1738846720000|2025-02-06 12:58:40|1947.9|1933.1|1946.9|1932.1|1948.4|1933.6|1946.9|1932.1|7
1738846730000|2025-02-06 12:58:50|1947.4|1932.6|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|3
1738846740000|2025-02-06 12:59:00|1946.9|1932.1|1945.4|1930.6|1947.4|1932.6|1945.4|1930.6|6
1738846750000|2025-02-06 12:59:10|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1
1738846760000|2025-02-06 12:59:20|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|8
1738846770000|2025-02-06 12:59:30|1943.9|1929.1|1944.9|1930.1|1944.9|1930.1|1943.9|1929.1|3
1738846780000|2025-02-06 12:59:40|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1
1738846790000|2025-02-06 12:59:50|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|3
1738846800000|2025-02-06 13:00:00|1946.4|1931.6|1947.4|1932.6|1947.4|1932.6|1945.9|1931.1|5
1738846810000|2025-02-06 13:00:10|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1738846830000|2025-02-06 13:00:30|1946.9|1932.1|1945.9|1931.1|1946.9|1932.1|1945.9|1931.1|6
1738846840000|2025-02-06 13:00:40|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1944.4|1929.6|5
1738846850000|2025-02-06 13:00:50|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1944.4|1929.6|3
1738846860000|2025-02-06 13:01:00|1944.4|1929.6|1944.9|1930.1|1944.9|1930.1|1944.4|1929.6|2
1738846870000|2025-02-06 13:01:10|1944.4|1929.6|1946.4|1931.6|1946.4|1931.6|1944.4|1929.6|4
1738846880000|2025-02-06 13:01:20|1946.9|1932.1|1948.9|1934.1|1948.9|1934.1|1946.9|1932.1|5
1738846890000|2025-02-06 13:01:30|1948.4|1933.6|1950.4|1935.6|1950.4|1935.6|1948.4|1933.6|5
1738846900000|2025-02-06 13:01:40|1950.9|1936.1|1951.9|1937.1|1951.9|1937.1|1950.9|1936.1|3
1738846910000|2025-02-06 13:01:50|1951.4|1936.6|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|3
1738846920000|2025-02-06 13:02:00|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1
1738846930000|2025-02-06 13:02:10|1953.4|1938.6|1953.9|1939.1|1954.4|1939.6|1952.4|1937.6|9
1738846940000|2025-02-06 13:02:20|1953.4|1938.6|1953.9|1939.1|1953.9|1939.1|1953.4|1938.6|4
1738846950000|2025-02-06 13:02:30|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|9
1738846960000|2025-02-06 13:02:40|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1952.4|1937.6|6
1738846970000|2025-02-06 13:02:50|1953.9|1939.1|1954.9|1940.1|1954.9|1940.1|1953.9|1939.1|3
1738846980000|2025-02-06 13:03:00|1954.4|1939.6|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|5
1738846990000|2025-02-06 13:03:10|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1
1738847000000|2025-02-06 13:03:20|1955.4|1940.6|1956.4|1941.6|1956.9|1942.1|1955.4|1940.6|7
1738847010000|2025-02-06 13:03:30|1955.9|1941.1|1954.4|1939.6|1955.9|1941.1|1954.4|1939.6|4
1738847020000|2025-02-06 13:03:40|1954.9|1940.1|1953.9|1939.1|1954.9|1940.1|1953.4|1938.6|5
1738847030000|2025-02-06 13:03:50|1953.4|1938.6|1952.4|1937.6|1953.9|1939.1|1952.4|1937.6|4
1738847040000|2025-02-06 13:04:00|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|3
1738847050000|2025-02-06 13:04:10|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|3
1738847060000|2025-02-06 13:04:20|1950.4|1935.6|1948.4|1933.6|1950.4|1935.6|1948.4|1933.6|5
1738847070000|2025-02-06 13:04:30|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1
1738847080000|2025-02-06 13:04:40|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1738847090000|2025-02-06 13:04:50|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|5
1738847100000|2025-02-06 13:05:00|1948.4|1933.6|1947.4|1932.6|1948.9|1934.1|1947.4|1932.6|7
1738847110000|2025-02-06 13:05:10|1946.9|1932.1|1947.9|1933.1|1948.4|1933.6|1946.9|1932.1|6
1738847120000|2025-02-06 13:05:20|1948.4|1933.6|1949.4|1934.6|1949.9|1935.1|1948.4|1933.6|9
1738847130000|2025-02-06 13:05:30|1948.4|1933.6|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|2
1738847140000|2025-02-06 13:05:40|1949.4|1934.6|1951.4|1936.6|1951.4|1936.6|1949.4|1934.6|8
1738847150000|2025-02-06 13:05:50|1950.4|1935.6|1951.4|1936.6|1951.9|1937.1|1950.4|1935.6|10
1738847160000|2025-02-06 13:06:00|1950.9|1936.1|1949.4|1934.6|1950.9|1936.1|1949.4|1934.6|4
1738847170000|2025-02-06 13:06:10|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|3
1738847180000|2025-02-06 13:06:20|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1738847190000|2025-02-06 13:06:30|1948.9|1934.1|1949.4|1934.6|1949.9|1935.1|1948.9|1934.1|4
1738847200000|2025-02-06 13:06:40|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1738847210000|2025-02-06 13:06:50|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1738847220000|2025-02-06 13:07:00|1947.9|1933.1|1949.9|1935.1|1949.9|1935.1|1947.9|1933.1|6
1738847230000|2025-02-06 13:07:10|1949.4|1934.6|1949.9|1935.1|1949.9|1935.1|1949.4|1934.6|2
1738847240000|2025-02-06 13:07:20|1949.4|1934.6|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|3
1738847250000|2025-02-06 13:07:30|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1947.4|1932.6|8
1738847260000|2025-02-06 13:07:40|1948.9|1934.1|1947.4|1932.6|1948.9|1934.1|1947.4|1932.6|4
1738847270000|2025-02-06 13:07:50|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1738847280000|2025-02-06 13:08:00|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|5
1738847290000|2025-02-06 13:08:10|1948.9|1934.1|1951.4|1936.6|1951.4|1936.6|1948.9|1934.1|7
1738847300000|2025-02-06 13:08:20|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1738847310000|2025-02-06 13:08:30|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|3
1738847320000|2025-02-06 13:08:40|1950.4|1935.6|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|3
1738847340000|2025-02-06 13:09:00|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|6
1738847350000|2025-02-06 13:09:10|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1738847360000|2025-02-06 13:09:20|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1
1738847370000|2025-02-06 13:09:30|1951.4|1936.6|1951.4|1936.6|1951.9|1937.1|1950.9|1936.1|5
1738847380000|2025-02-06 13:09:40|1950.9|1936.1|1949.4|1934.6|1950.9|1936.1|1949.4|1934.6|4
1738847400000|2025-02-06 13:10:00|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1
1738847410000|2025-02-06 13:10:10|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|3
1738847420000|2025-02-06 13:10:20|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1947.9|1933.1|9
1738847430000|2025-02-06 13:10:30|1948.4|1933.6|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|2
1738847440000|2025-02-06 13:10:40|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1738847450000|2025-02-06 13:10:50|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1948.9|1934.1|8
1738847460000|2025-02-06 13:11:00|1948.4|1933.6|1947.4|1932.6|1948.4|1933.6|1946.9|1932.1|11
1738847470000|2025-02-06 13:11:10|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1738847480000|2025-02-06 13:11:20|1947.9|1933.1|1949.4|1934.6|1949.4|1934.6|1947.9|1933.1|4
1738847490000|2025-02-06 13:11:30|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|4
1738847510000|2025-02-06 13:11:50|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1738847520000|2025-02-06 13:12:00|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|3
1738847530000|2025-02-06 13:12:10|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|5
1738847540000|2025-02-06 13:12:20|1951.4|1936.6|1951.9|1937.1|1951.9|1937.1|1951.4|1936.6|2
1738847550000|2025-02-06 13:12:30|1951.4|1936.6|1950.9|1936.1|1951.4|1936.6|1950.4|1935.6|4
1738847560000|2025-02-06 13:12:40|1951.4|1936.6|1950.4|1935.6|1951.9|1937.1|1950.4|1935.6|11
1738847570000|2025-02-06 13:12:50|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1
1738847580000|2025-02-06 13:13:00|1951.4|1936.6|1951.9|1937.1|1951.9|1937.1|1951.4|1936.6|2
1738847590000|2025-02-06 13:13:10|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1738847600000|2025-02-06 13:13:20|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1948.9|1934.1|10
1738847610000|2025-02-06 13:13:30|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|3
1738847620000|2025-02-06 13:13:40|1951.4|1936.6|1951.9|1937.1|1951.9|1937.1|1951.4|1936.6|2
1738847640000|2025-02-06 13:14:00|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1
1738847650000|2025-02-06 13:14:10|1952.4|1937.6|1951.9|1937.1|1952.4|1937.6|1951.9|1937.1|4
1738847660000|2025-02-06 13:14:20|1952.4|1937.6|1952.9|1938.1|1952.9|1938.1|1952.4|1937.6|2
1738847680000|2025-02-06 13:14:40|1954.4|1939.6|1953.9|1939.1|1954.4|1939.6|1953.9|1939.1|2
1738847700000|2025-02-06 13:15:00|1954.4|1939.6|1953.9|1939.1|1954.9|1940.1|1953.9|1939.1|6
1738847710000|2025-02-06 13:15:10|1954.4|1939.6|1954.9|1940.1|1954.9|1940.1|1953.9|1939.1|4
1738847720000|2025-02-06 13:15:20|1955.4|1940.6|1953.9|1939.1|1955.9|1941.1|1953.9|1939.1|10
1738847730000|2025-02-06 13:15:30|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|3
1738847740000|2025-02-06 13:15:40|1953.9|1939.1|1954.9|1940.1|1955.4|1940.6|1953.9|1939.1|5
1738847750000|2025-02-06 13:15:50|1954.4|1939.6|1953.9|1939.1|1954.4|1939.6|1953.9|1939.1|4
1738847760000|2025-02-06 13:16:00|1953.4|1938.6|1951.9|1937.1|1953.4|1938.6|1951.4|1936.6|13
1738847770000|2025-02-06 13:16:10|1951.4|1936.6|1951.4|1936.6|1951.9|1937.1|1949.9|1935.1|9
1738847780000|2025-02-06 13:16:20|1951.9|1937.1|1952.9|1938.1|1952.9|1938.1|1951.4|1936.6|5
1738847790000|2025-02-06 13:16:30|1952.4|1937.6|1954.9|1940.1|1954.9|1940.1|1952.4|1937.6|6
1738847800000|2025-02-06 13:16:40|1954.4|1939.6|1954.9|1940.1|1954.9|1940.1|1954.4|1939.6|2
1738847810000|2025-02-06 13:16:50|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1955.4|1940.6|3
1738847820000|2025-02-06 13:17:00|1955.4|1940.6|1955.9|1941.1|1955.9|1941.1|1955.4|1940.6|2
1738847830000|2025-02-06 13:17:10|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1738847840000|2025-02-06 13:17:20|1954.9|1940.1|1953.9|1939.1|1954.9|1940.1|1953.4|1938.6|5
1738847850000|2025-02-06 13:17:30|1953.4|1938.6|1952.9|1938.1|1953.4|1938.6|1951.4|1936.6|8
1738847860000|2025-02-06 13:17:40|1953.4|1938.6|1955.4|1940.6|1955.4|1940.6|1952.9|1938.1|9
1738847870000|2025-02-06 13:17:50|1954.9|1940.1|1952.9|1938.1|1954.9|1940.1|1952.9|1938.1|5
1738847880000|2025-02-06 13:18:00|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|6
1738847890000|2025-02-06 13:18:10|1951.9|1937.1|1950.9|1936.1|1952.4|1937.6|1950.9|1936.1|10
1738847900000|2025-02-06 13:18:20|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|5
1738847910000|2025-02-06 13:18:30|1949.9|1935.1|1951.9|1937.1|1951.9|1937.1|1949.4|1934.6|7
1738847920000|2025-02-06 13:18:40|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1738847930000|2025-02-06 13:18:50|1951.9|1937.1|1951.9|1937.1|1952.4|1937.6|1951.9|1937.1|3
1738847940000|2025-02-06 13:19:00|1951.4|1936.6|1949.9|1935.1|1951.4|1936.6|1949.9|1935.1|9
1738847950000|2025-02-06 13:19:10|1949.4|1934.6|1949.4|1934.6|1951.4|1936.6|1949.4|1934.6|14
1738847960000|2025-02-06 13:19:20|1949.9|1935.1|1950.4|1935.6|1951.4|1936.6|1949.9|1935.1|5
1738847970000|2025-02-06 13:19:30|1949.4|1934.6|1951.4|1936.6|1951.9|1937.1|1949.4|1934.6|10
1738847980000|2025-02-06 13:19:40|1950.9|1936.1|1950.9|1936.1|1951.4|1936.6|1950.4|1935.6|6
1738847990000|2025-02-06 13:19:50|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|5
1738848000000|2025-02-06 13:20:00|1950.9|1936.1|1951.9|1937.1|1952.4|1937.6|1950.4|1935.6|8
1738848010000|2025-02-06 13:20:10|1952.4|1937.6|1954.4|1939.6|1954.4|1939.6|1952.4|1937.6|10
1738848020000|2025-02-06 13:20:20|1953.9|1939.1|1953.4|1938.6|1954.9|1940.1|1953.4|1938.6|8
1738848030000|2025-02-06 13:20:30|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|6
1738848040000|2025-02-06 13:20:40|1953.9|1939.1|1952.4|1937.6|1953.9|1939.1|1952.4|1937.6|9
1738848050000|2025-02-06 13:20:50|1951.4|1936.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|5
1738848060000|2025-02-06 13:21:00|1951.9|1937.1|1953.9|1939.1|1953.9|1939.1|1951.9|1937.1|14
1738848070000|2025-02-06 13:21:10|1954.4|1939.6|1952.4|1937.6|1955.4|1940.6|1951.9|1937.1|8
1738848080000|2025-02-06 13:21:20|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|4
1738848090000|2025-02-06 13:21:30|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1951.9|1937.1|6
1738848100000|2025-02-06 13:21:40|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|4
1738848110000|2025-02-06 13:21:50|1952.9|1938.1|1952.4|1937.6|1953.9|1939.1|1952.4|1937.6|11
1738848120000|2025-02-06 13:22:00|1951.9|1937.1|1950.4|1935.6|1952.4|1937.6|1950.4|1935.6|8
1738848130000|2025-02-06 13:22:10|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|6
1738848140000|2025-02-06 13:22:20|1949.9|1935.1|1949.4|1934.6|1951.4|1936.6|1949.4|1934.6|13
1738848150000|2025-02-06 13:22:30|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1738848160000|2025-02-06 13:22:40|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1738848170000|2025-02-06 13:22:50|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|4
1738848180000|2025-02-06 13:23:00|1949.9|1935.1|1948.4|1933.6|1950.4|1935.6|1948.4|1933.6|10
1738848190000|2025-02-06 13:23:10|1948.9|1934.1|1949.4|1934.6|1950.9|1936.1|1948.9|1934.1|9
1738848200000|2025-02-06 13:23:20|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1738848210000|2025-02-06 13:23:30|1950.9|1936.1|1951.9|1937.1|1952.4|1937.6|1950.9|1936.1|5
1738848220000|2025-02-06 13:23:40|1951.4|1936.6|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|5
1738848230000|2025-02-06 13:23:50|1951.9|1937.1|1951.4|1936.6|1952.9|1938.1|1951.4|1936.6|6
1738848240000|2025-02-06 13:24:00|1950.9|1936.1|1949.9|1935.1|1950.9|1936.1|1949.4|1934.6|5
1738848250000|2025-02-06 13:24:10|1950.4|1935.6|1949.9|1935.1|1950.4|1935.6|1949.9|1935.1|4
1738848260000|2025-02-06 13:24:20|1949.4|1934.6|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|5
1738848270000|2025-02-06 13:24:30|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1947.9|1933.1|4
1738848280000|2025-02-06 13:24:40|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|2
1738848290000|2025-02-06 13:24:50|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1738848300000|2025-02-06 13:25:00|1949.9|1935.1|1948.4|1933.6|1949.9|1935.1|1948.4|1933.6|8
1738848310000|2025-02-06 13:25:10|1947.9|1933.1|1946.9|1932.1|1947.9|1933.1|1946.4|1931.6|9
1738848320000|2025-02-06 13:25:20|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|6
1738848330000|2025-02-06 13:25:30|1946.9|1932.1|1948.4|1933.6|1948.4|1933.6|1946.9|1932.1|6
1738848340000|2025-02-06 13:25:40|1948.9|1934.1|1948.9|1934.1|1949.4|1934.6|1948.4|1933.6|5
1738848350000|2025-02-06 13:25:50|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|3
1738848360000|2025-02-06 13:26:00|1949.9|1935.1|1951.4|1936.6|1951.4|1936.6|1949.9|1935.1|7
1738848370000|2025-02-06 13:26:10|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|6
1738848380000|2025-02-06 13:26:20|1952.9|1938.1|1953.4|1938.6|1953.9|1939.1|1952.4|1937.6|10
1738848390000|2025-02-06 13:26:30|1953.9|1939.1|1952.9|1938.1|1953.9|1939.1|1952.9|1938.1|3
1738848400000|2025-02-06 13:26:40|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1952.9|1938.1|5
1738848410000|2025-02-06 13:26:50|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.4|1938.6|3
1738848420000|2025-02-06 13:27:00|1954.4|1939.6|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|5
1738848430000|2025-02-06 13:27:10|1955.9|1941.1|1955.4|1940.6|1956.4|1941.6|1954.9|1940.1|7
1738848440000|2025-02-06 13:27:20|1954.4|1939.6|1954.9|1940.1|1954.9|1940.1|1954.4|1939.6|2
1738848450000|2025-02-06 13:27:30|1954.4|1939.6|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|3
1738848470000|2025-02-06 13:27:50|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|5
1738848490000|2025-02-06 13:28:10|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1738848500000|2025-02-06 13:28:20|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|4
1738848510000|2025-02-06 13:28:30|1954.9|1940.1|1953.9|1939.1|1954.9|1940.1|1953.9|1939.1|3
1738848520000|2025-02-06 13:28:40|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|3
1738848540000|2025-02-06 13:29:00|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|4
1738848560000|2025-02-06 13:29:20|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1738848570000|2025-02-06 13:29:30|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|6
1738848580000|2025-02-06 13:29:40|1950.9|1936.1|1949.4|1934.6|1950.9|1936.1|1949.4|1934.6|4
1738848600000|2025-02-06 13:30:00|1950.4|1935.6|1951.4|1936.6|1951.9|1937.1|1950.4|1935.6|7
1738848610000|2025-02-06 13:30:10|1950.4|1935.6|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|3
1738848620000|2025-02-06 13:30:20|1949.4|1934.6|1949.9|1935.1|1949.9|1935.1|1948.4|1933.6|8
1738848630000|2025-02-06 13:30:30|1950.4|1935.6|1952.9|1938.1|1952.9|1938.1|1950.4|1935.6|9
1738848640000|2025-02-06 13:30:40|1952.4|1937.6|1954.4|1939.6|1954.4|1939.6|1952.4|1937.6|6
1738848650000|2025-02-06 13:30:50|1954.9|1940.1|1957.9|1943.1|1957.9|1943.1|1954.9|1940.1|7
1738848660000|2025-02-06 13:31:00|1958.9|1944.1|1965.4|1950.6|1966.4|1951.6|1958.9|1944.1|18
1738848670000|2025-02-06 13:31:10|1965.9|1951.1|1965.4|1950.6|1966.4|1951.6|1963.4|1948.6|21
1738848680000|2025-02-06 13:31:20|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.9|1951.1|2
1738848690000|2025-02-06 13:31:30|1968.4|1953.6|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|3
1738848700000|2025-02-06 13:31:40|1967.9|1953.1|1967.9|1953.1|1968.9|1954.1|1967.4|1952.6|12
1738848710000|2025-02-06 13:31:50|1967.4|1952.6|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|11
1738848720000|2025-02-06 13:32:00|1967.9|1953.1|1966.4|1951.6|1968.4|1953.6|1966.4|1951.6|5
1738848730000|2025-02-06 13:32:10|1967.4|1952.6|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|2
1738848740000|2025-02-06 13:32:20|1967.9|1953.1|1967.4|1952.6|1968.4|1953.6|1966.9|1952.1|10
1738848750000|2025-02-06 13:32:30|1968.4|1953.6|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|9
1738848760000|2025-02-06 13:32:40|1967.9|1953.1|1966.9|1952.1|1968.4|1953.6|1966.4|1951.6|6
1738848770000|2025-02-06 13:32:50|1967.4|1952.6|1968.9|1954.1|1968.9|1954.1|1967.4|1952.6|3
1738848790000|2025-02-06 13:33:10|1970.4|1955.6|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|4
1738848800000|2025-02-06 13:33:20|1972.4|1957.6|1974.9|1960.1|1974.9|1960.1|1972.4|1957.6|4
1738848810000|2025-02-06 13:33:30|1976.4|1961.6|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|5
1738848820000|2025-02-06 13:33:40|1975.9|1961.1|1974.4|1959.6|1976.4|1961.6|1973.4|1958.6|11
1738848830000|2025-02-06 13:33:50|1973.9|1959.1|1974.9|1960.1|1975.9|1961.1|1973.4|1958.6|13
1738848840000|2025-02-06 13:34:00|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1971.4|1956.6|17
1738848850000|2025-02-06 13:34:10|1974.9|1960.1|1976.4|1961.6|1976.4|1961.6|1974.9|1960.1|8
1738848860000|2025-02-06 13:34:20|1975.9|1961.1|1975.4|1960.6|1976.9|1962.1|1974.4|1959.6|10
1738848870000|2025-02-06 13:34:30|1975.9|1961.1|1973.9|1959.1|1976.4|1961.6|1973.9|1959.1|8
1738848880000|2025-02-06 13:34:40|1973.4|1958.6|1974.4|1959.6|1974.4|1959.6|1971.4|1956.6|13
1738848890000|2025-02-06 13:34:50|1973.9|1959.1|1972.9|1958.1|1974.4|1959.6|1972.4|1957.6|8
1738848900000|2025-02-06 13:35:00|1972.4|1957.6|1968.4|1953.6|1972.4|1957.6|1968.4|1953.6|13
1738848910000|2025-02-06 13:35:10|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1966.4|1951.6|14
1738848920000|2025-02-06 13:35:20|1969.4|1954.6|1968.4|1953.6|1969.4|1954.6|1967.4|1952.6|12
1738848930000|2025-02-06 13:35:30|1968.9|1954.1|1968.4|1953.6|1970.4|1955.6|1967.4|1952.6|11
1738848940000|2025-02-06 13:35:40|1968.9|1954.1|1967.9|1953.1|1968.9|1954.1|1967.4|1952.6|13
1738848950000|2025-02-06 13:35:50|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1966.9|1952.1|7
1738848960000|2025-02-06 13:36:00|1969.9|1955.1|1968.9|1954.1|1970.4|1955.6|1968.9|1954.1|13
1738848970000|2025-02-06 13:36:10|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|14
1738848980000|2025-02-06 13:36:20|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1966.4|1951.6|7
1738848990000|2025-02-06 13:36:30|1967.9|1953.1|1966.4|1951.6|1967.9|1953.1|1965.4|1950.6|11
1738849000000|2025-02-06 13:36:40|1966.9|1952.1|1966.9|1952.1|1968.4|1953.6|1966.9|1952.1|11
1738849010000|2025-02-06 13:36:50|1966.4|1951.6|1964.9|1950.1|1966.4|1951.6|1964.9|1950.1|10
1738849020000|2025-02-06 13:37:00|1965.4|1950.6|1964.4|1949.6|1965.4|1950.6|1963.4|1948.6|13
1738849030000|2025-02-06 13:37:10|1964.9|1950.1|1966.4|1951.6|1967.4|1952.6|1964.9|1950.1|9
1738849040000|2025-02-06 13:37:20|1967.4|1952.6|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|3
1738849050000|2025-02-06 13:37:30|1966.9|1952.1|1970.4|1955.6|1970.4|1955.6|1966.9|1952.1|7
1738849060000|2025-02-06 13:37:40|1970.9|1956.1|1972.9|1958.1|1972.9|1958.1|1970.4|1955.6|9
1738849070000|2025-02-06 13:37:50|1973.4|1958.6|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|3
1738849080000|2025-02-06 13:38:00|1973.9|1959.1|1972.4|1957.6|1974.4|1959.6|1972.4|1957.6|12
1738849090000|2025-02-06 13:38:10|1972.9|1958.1|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|10
1738849100000|2025-02-06 13:38:20|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|4
1738849110000|2025-02-06 13:38:30|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1738849120000|2025-02-06 13:38:40|1971.9|1957.1|1971.9|1957.1|1972.9|1958.1|1971.4|1956.6|13
1738849130000|2025-02-06 13:38:50|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|3
1738849140000|2025-02-06 13:39:00|1972.4|1957.6|1973.4|1958.6|1974.4|1959.6|1972.4|1957.6|8
1738849150000|2025-02-06 13:39:10|1972.9|1958.1|1971.4|1956.6|1973.4|1958.6|1971.4|1956.6|8
1738849160000|2025-02-06 13:39:20|1971.9|1957.1|1973.4|1958.6|1973.4|1958.6|1971.4|1956.6|8
1738849170000|2025-02-06 13:39:30|1972.9|1958.1|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|8
1738849180000|2025-02-06 13:39:40|1972.9|1958.1|1973.4|1958.6|1973.9|1959.1|1971.9|1957.1|8
1738849190000|2025-02-06 13:39:50|1972.9|1958.1|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|4
1738849200000|2025-02-06 13:40:00|1971.9|1957.1|1969.4|1954.6|1971.9|1957.1|1968.4|1953.6|12
1738849210000|2025-02-06 13:40:10|1968.9|1954.1|1968.9|1954.1|1969.9|1955.1|1968.4|1953.6|6
1738849220000|2025-02-06 13:40:20|1968.4|1953.6|1967.9|1953.1|1968.9|1954.1|1966.4|1951.6|15
1738849230000|2025-02-06 13:40:30|1967.4|1952.6|1967.4|1952.6|1969.4|1954.6|1966.4|1951.6|10
1738849240000|2025-02-06 13:40:40|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|7
1738849250000|2025-02-06 13:40:50|1967.4|1952.6|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|3
1738849260000|2025-02-06 13:41:00|1967.9|1953.1|1967.9|1953.1|1968.4|1953.6|1967.4|1952.6|5
1738849270000|2025-02-06 13:41:10|1967.4|1952.6|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|6
1738849280000|2025-02-06 13:41:20|1967.9|1953.1|1966.4|1951.6|1968.4|1953.6|1966.4|1951.6|11
1738849290000|2025-02-06 13:41:30|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1738849300000|2025-02-06 13:41:40|1964.9|1950.1|1966.4|1951.6|1966.4|1951.6|1964.4|1949.6|7
1738849310000|2025-02-06 13:41:50|1965.4|1950.6|1966.4|1951.6|1966.4|1951.6|1965.4|1950.6|3
1738849320000|2025-02-06 13:42:00|1965.9|1951.1|1964.4|1949.6|1965.9|1951.1|1964.4|1949.6|5
1738849330000|2025-02-06 13:42:10|1963.9|1949.1|1963.9|1949.1|1964.4|1949.6|1962.4|1947.6|9
1738849340000|2025-02-06 13:42:20|1964.4|1949.6|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|3
1738849350000|2025-02-06 13:42:30|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|4
1738849360000|2025-02-06 13:42:40|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|2
1738849370000|2025-02-06 13:42:50|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|2
1738849380000|2025-02-06 13:43:00|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|3
1738849390000|2025-02-06 13:43:10|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|6
1738849400000|2025-02-06 13:43:20|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|4
1738849410000|2025-02-06 13:43:30|1961.9|1947.1|1963.4|1948.6|1963.4|1948.6|1961.4|1946.6|8
1738849420000|2025-02-06 13:43:40|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1961.4|1946.6|4
1738849430000|2025-02-06 13:43:50|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|2
1738849440000|2025-02-06 13:44:00|1962.9|1948.1|1961.4|1946.6|1962.9|1948.1|1960.4|1945.6|7
1738849450000|2025-02-06 13:44:10|1960.9|1946.1|1959.9|1945.1|1961.4|1946.6|1959.9|1945.1|4
1738849470000|2025-02-06 13:44:30|1960.4|1945.6|1959.9|1945.1|1960.4|1945.6|1959.9|1945.1|2
1738849480000|2025-02-06 13:44:40|1960.4|1945.6|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|4
1738849490000|2025-02-06 13:44:50|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|3
1738849500000|2025-02-06 13:45:00|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1738849520000|2025-02-06 13:45:20|1960.4|1945.6|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|3
1738849530000|2025-02-06 13:45:30|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1738849540000|2025-02-06 13:45:40|1960.4|1945.6|1962.4|1947.6|1962.4|1947.6|1960.4|1945.6|4
1738849550000|2025-02-06 13:45:50|1961.4|1946.6|1962.4|1947.6|1962.9|1948.1|1961.4|1946.6|7
1738849560000|2025-02-06 13:46:00|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1738849570000|2025-02-06 13:46:10|1962.9|1948.1|1962.4|1947.6|1963.9|1949.1|1962.4|1947.6|7
1738849580000|2025-02-06 13:46:20|1962.9|1948.1|1963.9|1949.1|1963.9|1949.1|1962.9|1948.1|3
1738849590000|2025-02-06 13:46:30|1964.4|1949.6|1965.4|1950.6|1965.9|1951.1|1964.4|1949.6|7
1738849600000|2025-02-06 13:46:40|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.4|1950.6|6
1738849610000|2025-02-06 13:46:50|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1966.9|1952.1|2
1738849620000|2025-02-06 13:47:00|1967.9|1953.1|1966.9|1952.1|1967.9|1953.1|1966.9|1952.1|3
1738849630000|2025-02-06 13:47:10|1966.4|1951.6|1965.4|1950.6|1966.4|1951.6|1965.4|1950.6|3
1738849640000|2025-02-06 13:47:20|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|2
1738849650000|2025-02-06 13:47:30|1963.9|1949.1|1960.9|1946.1|1963.9|1949.1|1960.9|1946.1|13
1738849660000|2025-02-06 13:47:40|1960.4|1945.6|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|2
1738849670000|2025-02-06 13:47:50|1961.4|1946.6|1959.9|1945.1|1961.4|1946.6|1959.9|1945.1|3
1738849680000|2025-02-06 13:48:00|1958.9|1944.1|1957.9|1943.1|1958.9|1944.1|1957.9|1943.1|2
1738849690000|2025-02-06 13:48:10|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1
1738849700000|2025-02-06 13:48:20|1956.9|1942.1|1956.9|1942.1|1957.4|1942.6|1955.9|1941.1|11
1738849710000|2025-02-06 13:48:30|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1738849720000|2025-02-06 13:48:40|1957.9|1943.1|1959.9|1945.1|1960.4|1945.6|1957.9|1943.1|7
1738849730000|2025-02-06 13:48:50|1959.4|1944.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|3
1738849740000|2025-02-06 13:49:00|1958.9|1944.1|1957.4|1942.6|1958.9|1944.1|1957.4|1942.6|9
1738849750000|2025-02-06 13:49:10|1957.9|1943.1|1956.4|1941.6|1957.9|1943.1|1956.4|1941.6|4
1738849760000|2025-02-06 13:49:20|1956.9|1942.1|1958.9|1944.1|1958.9|1944.1|1956.9|1942.1|5
1738849770000|2025-02-06 13:49:30|1958.4|1943.6|1960.4|1945.6|1960.4|1945.6|1958.4|1943.6|4
1738849780000|2025-02-06 13:49:40|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1738849790000|2025-02-06 13:49:50|1959.9|1945.1|1960.4|1945.6|1961.4|1946.6|1959.9|1945.1|7
1738849800000|2025-02-06 13:50:00|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|3
1738849810000|2025-02-06 13:50:10|1960.4|1945.6|1960.9|1946.1|1960.9|1946.1|1959.4|1944.6|9
1738849820000|2025-02-06 13:50:20|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|2
1738849830000|2025-02-06 13:50:30|1961.9|1947.1|1959.4|1944.6|1961.9|1947.1|1959.4|1944.6|4
1738849840000|2025-02-06 13:50:40|1959.9|1945.1|1960.4|1945.6|1960.9|1946.1|1959.9|1945.1|3
1738849850000|2025-02-06 13:50:50|1960.9|1946.1|1961.4|1946.6|1962.4|1947.6|1960.4|1945.6|7
1738849860000|2025-02-06 13:51:00|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1959.9|1945.1|6
1738849870000|2025-02-06 13:51:10|1960.9|1946.1|1961.4|1946.6|1961.9|1947.1|1960.4|1945.6|6
1738849880000|2025-02-06 13:51:20|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|3
1738849890000|2025-02-06 13:51:30|1962.4|1947.6|1961.4|1946.6|1962.9|1948.1|1961.4|1946.6|4
1738849900000|2025-02-06 13:51:40|1961.9|1947.1|1962.9|1948.1|1962.9|1948.1|1961.9|1947.1|3
1738849910000|2025-02-06 13:51:50|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1
1738849920000|2025-02-06 13:52:00|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1738849930000|2025-02-06 13:52:10|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|2
1738849940000|2025-02-06 13:52:20|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|3
1738849950000|2025-02-06 13:52:30|1962.4|1947.6|1963.9|1949.1|1963.9|1949.1|1962.4|1947.6|5
1738849960000|2025-02-06 13:52:40|1963.4|1948.6|1963.9|1949.1|1963.9|1949.1|1963.4|1948.6|2
1738849970000|2025-02-06 13:52:50|1964.9|1950.1|1963.4|1948.6|1965.4|1950.6|1963.4|1948.6|4
1738849990000|2025-02-06 13:53:10|1963.9|1949.1|1962.9|1948.1|1963.9|1949.1|1962.4|1947.6|5
1738850000000|2025-02-06 13:53:20|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|4
1738850010000|2025-02-06 13:53:30|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|6
1738850020000|2025-02-06 13:53:40|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.4|1946.6|4
1738850030000|2025-02-06 13:53:50|1961.4|1946.6|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|2
1738850040000|2025-02-06 13:54:00|1962.4|1947.6|1963.4|1948.6|1963.9|1949.1|1962.4|1947.6|4
1738850050000|2025-02-06 13:54:10|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1738850060000|2025-02-06 13:54:20|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|4
1738850070000|2025-02-06 13:54:30|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1738850080000|2025-02-06 13:54:40|1963.9|1949.1|1966.4|1951.6|1966.4|1951.6|1963.4|1948.6|5
1738850100000|2025-02-06 13:55:00|1966.9|1952.1|1971.4|1956.6|1971.4|1956.6|1966.9|1952.1|7
1738850110000|2025-02-06 13:55:10|1970.9|1956.1|1969.9|1955.1|1971.4|1956.6|1969.9|1955.1|11
1738850120000|2025-02-06 13:55:20|1970.4|1955.6|1969.4|1954.6|1970.9|1956.1|1969.4|1954.6|4
1738850130000|2025-02-06 13:55:30|1969.9|1955.1|1972.4|1957.6|1972.9|1958.1|1969.9|1955.1|7
1738850140000|2025-02-06 13:55:40|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|3
1738850150000|2025-02-06 13:55:50|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1738850160000|2025-02-06 13:56:00|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|4
1738850170000|2025-02-06 13:56:10|1972.4|1957.6|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|2
1738850180000|2025-02-06 13:56:20|1971.4|1956.6|1970.4|1955.6|1971.4|1956.6|1970.4|1955.6|4
1738850190000|2025-02-06 13:56:30|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|2
1738850200000|2025-02-06 13:56:40|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|2
1738850220000|2025-02-06 13:57:00|1969.4|1954.6|1969.9|1955.1|1969.9|1955.1|1969.4|1954.6|2
1738850230000|2025-02-06 13:57:10|1970.4|1955.6|1971.4|1956.6|1971.4|1956.6|1970.4|1955.6|3
1738850240000|2025-02-06 13:57:20|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.4|1956.6|3
1738850250000|2025-02-06 13:57:30|1971.4|1956.6|1970.9|1956.1|1971.4|1956.6|1970.9|1956.1|2
1738850260000|2025-02-06 13:57:40|1971.4|1956.6|1970.9|1956.1|1971.4|1956.6|1970.9|1956.1|6
1738850270000|2025-02-06 13:57:50|1970.4|1955.6|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|3
1738850280000|2025-02-06 13:58:00|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|3
1738850290000|2025-02-06 13:58:10|1970.4|1955.6|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|2
1738850300000|2025-02-06 13:58:20|1970.4|1955.6|1968.9|1954.1|1970.4|1955.6|1968.9|1954.1|3
1738850310000|2025-02-06 13:58:30|1969.4|1954.6|1968.4|1953.6|1969.4|1954.6|1968.4|1953.6|4
1738850330000|2025-02-06 13:58:50|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|2
1738850340000|2025-02-06 13:59:00|1966.4|1951.6|1965.9|1951.1|1966.4|1951.6|1965.4|1950.6|8
1738850350000|2025-02-06 13:59:10|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|3
1738850380000|2025-02-06 13:59:40|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1
1738850390000|2025-02-06 13:59:50|1967.4|1952.6|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|4
1738850410000|2025-02-06 14:00:10|1968.9|1954.1|1969.4|1954.6|1969.9|1955.1|1968.9|1954.1|6
1738850420000|2025-02-06 14:00:20|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.9|1954.1|2
1738850430000|2025-02-06 14:00:30|1969.9|1955.1|1971.4|1956.6|1971.4|1956.6|1969.9|1955.1|5
1738850440000|2025-02-06 14:00:40|1972.4|1957.6|1971.4|1956.6|1972.9|1958.1|1970.9|1956.1|9
1738850450000|2025-02-06 14:00:50|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1969.9|1955.1|4
1738850460000|2025-02-06 14:01:00|1969.9|1955.1|1968.4|1953.6|1969.9|1955.1|1968.4|1953.6|4
1738850470000|2025-02-06 14:01:10|1967.9|1953.1|1966.4|1951.6|1967.9|1953.1|1966.4|1951.6|5
1738850480000|2025-02-06 14:01:20|1966.9|1952.1|1968.4|1953.6|1968.4|1953.6|1966.9|1952.1|6
1738850490000|2025-02-06 14:01:30|1969.4|1954.6|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|5
1738850500000|2025-02-06 14:01:40|1969.9|1955.1|1971.4|1956.6|1971.4|1956.6|1969.4|1954.6|5
1738850520000|2025-02-06 14:02:00|1971.9|1957.1|1972.4|1957.6|1972.9|1958.1|1971.9|1957.1|6
1738850530000|2025-02-06 14:02:10|1972.9|1958.1|1971.4|1956.6|1973.4|1958.6|1971.4|1956.6|8
1738850540000|2025-02-06 14:02:20|1970.9|1956.1|1969.4|1954.6|1970.9|1956.1|1969.4|1954.6|5
1738850550000|2025-02-06 14:02:30|1968.9|1954.1|1969.9|1955.1|1970.4|1955.6|1968.4|1953.6|6
1738850560000|2025-02-06 14:02:40|1970.4|1955.6|1970.4|1955.6|1971.9|1957.1|1970.4|1955.6|10
1738850570000|2025-02-06 14:02:50|1970.9|1956.1|1970.9|1956.1|1971.9|1957.1|1970.4|1955.6|6
1738850580000|2025-02-06 14:03:00|1970.4|1955.6|1968.4|1953.6|1970.4|1955.6|1968.4|1953.6|11
1738850590000|2025-02-06 14:03:10|1967.4|1952.6|1969.4|1954.6|1969.9|1955.1|1967.4|1952.6|7
1738850600000|2025-02-06 14:03:20|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.4|1953.6|6
1738850610000|2025-02-06 14:03:30|1968.4|1953.6|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|7
1738850620000|2025-02-06 14:03:40|1967.9|1953.1|1968.4|1953.6|1968.9|1954.1|1967.9|1953.1|4
1738850630000|2025-02-06 14:03:50|1968.9|1954.1|1967.4|1952.6|1968.9|1954.1|1966.9|1952.1|5
1738850640000|2025-02-06 14:04:00|1966.9|1952.1|1963.4|1948.6|1966.9|1952.1|1963.4|1948.6|13
1738850650000|2025-02-06 14:04:10|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|5
1738850660000|2025-02-06 14:04:20|1963.4|1948.6|1965.4|1950.6|1965.4|1950.6|1963.4|1948.6|5
1738850670000|2025-02-06 14:04:30|1964.4|1949.6|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|3
1738850680000|2025-02-06 14:04:40|1963.9|1949.1|1962.4|1947.6|1964.4|1949.6|1962.4|1947.6|7
1738850690000|2025-02-06 14:04:50|1962.9|1948.1|1961.9|1947.1|1962.9|1948.1|1961.9|1947.1|5
1738850700000|2025-02-06 14:05:00|1961.4|1946.6|1960.4|1945.6|1962.9|1948.1|1960.4|1945.6|11
1738850720000|2025-02-06 14:05:20|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|8
1738850730000|2025-02-06 14:05:30|1960.9|1946.1|1960.4|1945.6|1961.4|1946.6|1959.9|1945.1|5
1738850740000|2025-02-06 14:05:40|1960.9|1946.1|1959.4|1944.6|1960.9|1946.1|1959.4|1944.6|5
1738850760000|2025-02-06 14:06:00|1958.4|1943.6|1958.9|1944.1|1958.9|1944.1|1958.4|1943.6|2
1738850770000|2025-02-06 14:06:10|1959.4|1944.6|1958.4|1943.6|1960.4|1945.6|1958.4|1943.6|9
1738850780000|2025-02-06 14:06:20|1957.9|1943.1|1959.4|1944.6|1959.4|1944.6|1957.9|1943.1|4
1738850790000|2025-02-06 14:06:30|1958.9|1944.1|1960.4|1945.6|1960.4|1945.6|1958.4|1943.6|7
1738850800000|2025-02-06 14:06:40|1960.9|1946.1|1959.4|1944.6|1960.9|1946.1|1959.4|1944.6|5
1738850810000|2025-02-06 14:06:50|1958.4|1943.6|1957.9|1943.1|1959.4|1944.6|1957.9|1943.1|5
1738850820000|2025-02-06 14:07:00|1956.4|1941.6|1955.9|1941.1|1956.4|1941.6|1955.9|1941.1|2
1738850830000|2025-02-06 14:07:10|1953.9|1939.1|1952.4|1937.6|1953.9|1939.1|1952.4|1937.6|2
1738850840000|2025-02-06 14:07:20|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|4
1738850850000|2025-02-06 14:07:30|1952.9|1938.1|1952.9|1938.1|1953.9|1939.1|1952.4|1937.6|9
1738850860000|2025-02-06 14:07:40|1953.4|1938.6|1952.4|1937.6|1953.9|1939.1|1952.4|1937.6|5
1738850870000|2025-02-06 14:07:50|1952.9|1938.1|1951.9|1937.1|1953.4|1938.6|1951.9|1937.1|5
1738850900000|2025-02-06 14:08:20|1950.9|1936.1|1949.9|1935.1|1950.9|1936.1|1949.9|1935.1|5
1738850910000|2025-02-06 14:08:30|1950.4|1935.6|1949.9|1935.1|1950.4|1935.6|1949.9|1935.1|2
1738850920000|2025-02-06 14:08:40|1948.9|1934.1|1950.4|1935.6|1950.4|1935.6|1947.9|1933.1|8
1738850930000|2025-02-06 14:08:50|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1738850940000|2025-02-06 14:09:00|1950.9|1936.1|1953.4|1938.6|1953.4|1938.6|1950.9|1936.1|9
1738850950000|2025-02-06 14:09:10|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1951.4|1936.6|11
1738850960000|2025-02-06 14:09:20|1952.9|1938.1|1954.4|1939.6|1954.4|1939.6|1952.9|1938.1|3
1738850970000|2025-02-06 14:09:30|1954.9|1940.1|1952.4|1937.6|1954.9|1940.1|1952.4|1937.6|6
1738850980000|2025-02-06 14:09:40|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|4
1738850990000|2025-02-06 14:09:50|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1
1738851000000|2025-02-06 14:10:00|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|5
1738851010000|2025-02-06 14:10:10|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1952.9|1938.1|4
1738851020000|2025-02-06 14:10:20|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|4
1738851030000|2025-02-06 14:10:30|1951.9|1937.1|1950.4|1935.6|1951.9|1937.1|1950.4|1935.6|4
1738851040000|2025-02-06 14:10:40|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1949.9|1935.1|4
1738851050000|2025-02-06 14:10:50|1950.9|1936.1|1952.4|1937.6|1952.9|1938.1|1950.9|1936.1|6
1738851060000|2025-02-06 14:11:00|1951.4|1936.6|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|3
1738851070000|2025-02-06 14:11:10|1952.9|1938.1|1953.4|1938.6|1954.4|1939.6|1952.4|1937.6|7
1738851080000|2025-02-06 14:11:20|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1952.4|1937.6|3
1738851090000|2025-02-06 14:11:30|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|4
1738851100000|2025-02-06 14:11:40|1952.4|1937.6|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|3
1738851120000|2025-02-06 14:12:00|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|2
1738851130000|2025-02-06 14:12:10|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|6
1738851140000|2025-02-06 14:12:20|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1950.4|1935.6|6
1738851150000|2025-02-06 14:12:30|1951.4|1936.6|1954.9|1940.1|1954.9|1940.1|1951.4|1936.6|7
1738851160000|2025-02-06 14:12:40|1954.4|1939.6|1953.4|1938.6|1954.4|1939.6|1953.4|1938.6|5
1738851170000|2025-02-06 14:12:50|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1738851180000|2025-02-06 14:13:00|1952.9|1938.1|1954.4|1939.6|1954.4|1939.6|1952.9|1938.1|4
1738851190000|2025-02-06 14:13:10|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|2
1738851200000|2025-02-06 14:13:20|1954.4|1939.6|1953.9|1939.1|1954.4|1939.6|1953.9|1939.1|2
1738851210000|2025-02-06 14:13:30|1954.4|1939.6|1953.9|1939.1|1954.4|1939.6|1953.4|1938.6|3
1738851220000|2025-02-06 14:13:40|1954.9|1940.1|1953.4|1938.6|1955.4|1940.6|1953.4|1938.6|5
1738851230000|2025-02-06 14:13:50|1952.9|1938.1|1952.9|1938.1|1953.4|1938.6|1952.4|1937.6|4
1738851240000|2025-02-06 14:14:00|1952.4|1937.6|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|3
1738851250000|2025-02-06 14:14:10|1952.9|1938.1|1953.9|1939.1|1953.9|1939.1|1952.4|1937.6|7
1738851260000|2025-02-06 14:14:20|1954.4|1939.6|1953.4|1938.6|1954.9|1940.1|1953.4|1938.6|4
1738851270000|2025-02-06 14:14:30|1954.4|1939.6|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|7
1738851280000|2025-02-06 14:14:40|1956.4|1941.6|1954.9|1940.1|1956.4|1941.6|1954.9|1940.1|5
1738851290000|2025-02-06 14:14:50|1955.4|1940.6|1956.4|1941.6|1956.9|1942.1|1955.4|1940.6|5
1738851300000|2025-02-06 14:15:00|1955.9|1941.1|1956.4|1941.6|1957.4|1942.6|1954.9|1940.1|12
1738851310000|2025-02-06 14:15:10|1955.9|1941.1|1953.4|1938.6|1955.9|1941.1|1953.4|1938.6|10
1738851320000|2025-02-06 14:15:20|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1951.9|1937.1|4
1738851330000|2025-02-06 14:15:30|1951.9|1937.1|1950.4|1935.6|1952.4|1937.6|1950.4|1935.6|12
1738851340000|2025-02-06 14:15:40|1950.9|1936.1|1949.9|1935.1|1950.9|1936.1|1949.4|1934.6|5
1738851350000|2025-02-06 14:15:50|1950.4|1935.6|1949.4|1934.6|1950.9|1936.1|1949.4|1934.6|7
1738851360000|2025-02-06 14:16:00|1948.9|1934.1|1944.9|1930.1|1948.9|1934.1|1944.4|1929.6|10
1738851370000|2025-02-06 14:16:10|1945.4|1930.6|1944.9|1930.1|1946.4|1931.6|1944.4|1929.6|13
1738851380000|2025-02-06 14:16:20|1945.4|1930.6|1944.9|1930.1|1945.4|1930.6|1944.4|1929.6|7
1738851390000|2025-02-06 14:16:30|1944.4|1929.6|1943.4|1928.6|1944.9|1930.1|1942.9|1928.1|7
1738851400000|2025-02-06 14:16:40|1943.9|1929.1|1943.4|1928.6|1944.9|1930.1|1943.4|1928.6|8
1738851410000|2025-02-06 14:16:50|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|4
1738851420000|2025-02-06 14:17:00|1942.9|1928.1|1942.9|1928.1|1944.4|1929.6|1941.9|1927.1|13
1738851430000|2025-02-06 14:17:10|1942.4|1927.6|1939.9|1925.1|1942.4|1927.6|1939.9|1925.1|4
1738851440000|2025-02-06 14:17:20|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1932.4|1917.6|18
1738851450000|2025-02-06 14:17:30|1938.4|1923.6|1938.4|1923.6|1939.4|1924.6|1936.9|1922.1|13
1738851460000|2025-02-06 14:17:40|1937.4|1922.6|1937.9|1923.1|1938.4|1923.6|1936.4|1921.6|13
1738851470000|2025-02-06 14:17:50|1937.4|1922.6|1937.9|1923.1|1938.9|1924.1|1936.4|1921.6|17
1738851480000|2025-02-06 14:18:00|1937.4|1922.6|1935.9|1921.1|1938.4|1923.6|1935.4|1920.6|15
1738851490000|2025-02-06 14:18:10|1936.4|1921.6|1935.4|1920.6|1936.4|1921.6|1935.4|1920.6|8
1738851500000|2025-02-06 14:18:20|1935.9|1921.1|1935.9|1921.1|1938.4|1923.6|1935.4|1920.6|14
1738851510000|2025-02-06 14:18:30|1935.4|1920.6|1935.4|1920.6|1936.4|1921.6|1935.4|1920.6|11
1738851520000|2025-02-06 14:18:40|1934.4|1919.6|1934.4|1919.6|1934.9|1920.1|1934.4|1919.6|5
1738851530000|2025-02-06 14:18:50|1934.9|1920.1|1935.4|1920.6|1936.9|1922.1|1934.9|1920.1|12
1738851540000|2025-02-06 14:19:00|1935.9|1921.1|1936.4|1921.6|1939.4|1924.6|1935.9|1921.1|14
1738851550000|2025-02-06 14:19:10|1935.9|1921.1|1938.4|1923.6|1938.4|1923.6|1935.9|1921.1|7
1738851560000|2025-02-06 14:19:20|1938.9|1924.1|1937.9|1923.1|1939.4|1924.6|1937.9|1923.1|7
1738851570000|2025-02-06 14:19:30|1938.4|1923.6|1937.4|1922.6|1938.4|1923.6|1937.4|1922.6|9
1738851580000|2025-02-06 14:19:40|1937.9|1923.1|1938.4|1923.6|1939.4|1924.6|1937.4|1922.6|11
1738851590000|2025-02-06 14:19:50|1938.9|1924.1|1937.9|1923.1|1938.9|1924.1|1937.4|1922.6|12
1738851600000|2025-02-06 14:20:00|1938.4|1923.6|1938.9|1924.1|1939.4|1924.6|1938.4|1923.6|10
1738851610000|2025-02-06 14:20:10|1939.9|1925.1|1941.4|1926.6|1941.4|1926.6|1938.4|1923.6|9
1738851620000|2025-02-06 14:20:20|1940.9|1926.1|1941.4|1926.6|1942.4|1927.6|1939.4|1924.6|12
1738851630000|2025-02-06 14:20:30|1942.4|1927.6|1940.9|1926.1|1942.4|1927.6|1940.4|1925.6|10
1738851640000|2025-02-06 14:20:40|1940.4|1925.6|1938.4|1923.6|1940.4|1925.6|1938.4|1923.6|7
1738851650000|2025-02-06 14:20:50|1938.9|1924.1|1940.4|1925.6|1940.9|1926.1|1938.9|1924.1|7
1738851660000|2025-02-06 14:21:00|1939.9|1925.1|1939.4|1924.6|1940.9|1926.1|1939.4|1924.6|7
1738851670000|2025-02-06 14:21:10|1940.4|1925.6|1941.9|1927.1|1941.9|1927.1|1939.4|1924.6|17
1738851680000|2025-02-06 14:21:20|1941.4|1926.6|1940.4|1925.6|1941.4|1926.6|1939.9|1925.1|9
1738851690000|2025-02-06 14:21:30|1940.9|1926.1|1940.4|1925.6|1941.4|1926.6|1939.4|1924.6|13
1738851700000|2025-02-06 14:21:40|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1939.4|1924.6|3
1738851710000|2025-02-06 14:21:50|1940.4|1925.6|1941.4|1926.6|1941.4|1926.6|1940.4|1925.6|6
1738851720000|2025-02-06 14:22:00|1940.9|1926.1|1939.4|1924.6|1940.9|1926.1|1939.4|1924.6|7
1738851730000|2025-02-06 14:22:10|1938.9|1924.1|1938.4|1923.6|1939.4|1924.6|1938.4|1923.6|10
1738851740000|2025-02-06 14:22:20|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1937.9|1923.1|6
1738851750000|2025-02-06 14:22:30|1937.9|1923.1|1938.9|1924.1|1938.9|1924.1|1937.9|1923.1|3
1738851760000|2025-02-06 14:22:40|1939.4|1924.6|1938.4|1923.6|1939.9|1925.1|1938.4|1923.6|6
1738851770000|2025-02-06 14:22:50|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|4
1738851780000|2025-02-06 14:23:00|1938.9|1924.1|1940.4|1925.6|1940.4|1925.6|1938.9|1924.1|8
1738851790000|2025-02-06 14:23:10|1939.9|1925.1|1938.4|1923.6|1939.9|1925.1|1937.9|1923.1|8
1738851800000|2025-02-06 14:23:20|1937.9|1923.1|1937.4|1922.6|1937.9|1923.1|1937.4|1922.6|6
1738851810000|2025-02-06 14:23:30|1937.9|1923.1|1938.4|1923.6|1938.9|1924.1|1936.9|1922.1|5
1738851820000|2025-02-06 14:23:40|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.9|1924.1|2
1738851830000|2025-02-06 14:23:50|1938.9|1924.1|1938.4|1923.6|1939.4|1924.6|1937.9|1923.1|6
1738851840000|2025-02-06 14:24:00|1937.9|1923.1|1937.9|1923.1|1938.4|1923.6|1936.9|1922.1|7
1738851850000|2025-02-06 14:24:10|1937.4|1922.6|1936.9|1922.1|1937.9|1923.1|1936.9|1922.1|4
1738851860000|2025-02-06 14:24:20|1936.4|1921.6|1938.4|1923.6|1938.4|1923.6|1936.4|1921.6|7
1738851870000|2025-02-06 14:24:30|1938.9|1924.1|1938.4|1923.6|1939.4|1924.6|1938.4|1923.6|6
1738851880000|2025-02-06 14:24:40|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1937.9|1923.1|4
1738851890000|2025-02-06 14:24:50|1937.9|1923.1|1936.9|1922.1|1937.9|1923.1|1936.9|1922.1|5
1738851900000|2025-02-06 14:25:00|1937.4|1922.6|1938.4|1923.6|1938.4|1923.6|1937.4|1922.6|3
1738851910000|2025-02-06 14:25:10|1937.9|1923.1|1937.4|1922.6|1937.9|1923.1|1937.4|1922.6|2
1738851920000|2025-02-06 14:25:20|1937.9|1923.1|1938.4|1923.6|1938.9|1924.1|1937.9|1923.1|4
1738851930000|2025-02-06 14:25:30|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1738851940000|2025-02-06 14:25:40|1936.9|1922.1|1938.4|1923.6|1938.4|1923.6|1936.9|1922.1|4
1738851950000|2025-02-06 14:25:50|1937.4|1922.6|1938.9|1924.1|1938.9|1924.1|1937.4|1922.6|4
1738851960000|2025-02-06 14:26:00|1938.4|1923.6|1938.9|1924.1|1938.9|1924.1|1937.9|1923.1|6
1738851970000|2025-02-06 14:26:10|1939.4|1924.6|1940.4|1925.6|1941.4|1926.6|1939.4|1924.6|8
1738851980000|2025-02-06 14:26:20|1939.9|1925.1|1940.4|1925.6|1940.9|1926.1|1939.9|1925.1|6
1738851990000|2025-02-06 14:26:30|1940.9|1926.1|1941.4|1926.6|1942.4|1927.6|1940.9|1926.1|6
1738852000000|2025-02-06 14:26:40|1941.9|1927.1|1942.4|1927.6|1942.9|1928.1|1941.9|1927.1|4
1738852010000|2025-02-06 14:26:50|1941.4|1926.6|1943.4|1928.6|1943.4|1928.6|1941.4|1926.6|5
1738852020000|2025-02-06 14:27:00|1943.9|1929.1|1944.4|1929.6|1945.4|1930.6|1943.9|1929.1|6
1738852030000|2025-02-06 14:27:10|1943.9|1929.1|1943.4|1928.6|1944.4|1929.6|1943.4|1928.6|7
1738852040000|2025-02-06 14:27:20|1942.9|1928.1|1941.9|1927.1|1942.9|1928.1|1941.9|1927.1|5
1738852050000|2025-02-06 14:27:30|1941.4|1926.6|1940.4|1925.6|1941.4|1926.6|1939.9|1925.1|5
1738852060000|2025-02-06 14:27:40|1939.9|1925.1|1938.9|1924.1|1939.9|1925.1|1938.4|1923.6|7
1738852070000|2025-02-06 14:27:50|1939.4|1924.6|1940.4|1925.6|1940.4|1925.6|1939.4|1924.6|5
1738852080000|2025-02-06 14:28:00|1940.9|1926.1|1940.9|1926.1|1940.9|1926.1|1940.4|1925.6|5
1738852090000|2025-02-06 14:28:10|1941.4|1926.6|1941.9|1927.1|1942.4|1927.6|1941.4|1926.6|9
1738852100000|2025-02-06 14:28:20|1941.4|1926.6|1942.4|1927.6|1942.4|1927.6|1941.4|1926.6|3
1738852110000|2025-02-06 14:28:30|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1941.4|1926.6|4
1738852120000|2025-02-06 14:28:40|1941.4|1926.6|1941.9|1927.1|1942.4|1927.6|1941.4|1926.6|3
1738852130000|2025-02-06 14:28:50|1942.4|1927.6|1942.9|1928.1|1942.9|1928.1|1941.9|1927.1|6
1738852140000|2025-02-06 14:29:00|1942.4|1927.6|1941.4|1926.6|1942.4|1927.6|1941.4|1926.6|7
1738852150000|2025-02-06 14:29:10|1940.9|1926.1|1940.4|1925.6|1940.9|1926.1|1940.4|1925.6|2
1738852160000|2025-02-06 14:29:20|1940.9|1926.1|1942.9|1928.1|1942.9|1928.1|1940.9|1926.1|5
1738852170000|2025-02-06 14:29:30|1943.4|1928.6|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|4
1738852180000|2025-02-06 14:29:40|1943.9|1929.1|1944.4|1929.6|1944.9|1930.1|1943.4|1928.6|7
1738852190000|2025-02-06 14:29:50|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1943.4|1928.6|3
1738852200000|2025-02-06 14:30:00|1944.4|1929.6|1944.4|1929.6|1945.9|1931.1|1943.9|1929.1|10
1738852210000|2025-02-06 14:30:10|1943.9|1929.1|1940.4|1925.6|1944.4|1929.6|1940.4|1925.6|14
1738852220000|2025-02-06 14:30:20|1939.9|1925.1|1938.9|1924.1|1939.9|1925.1|1938.9|1924.1|3
1738852230000|2025-02-06 14:30:30|1938.4|1923.6|1935.4|1920.6|1938.4|1923.6|1935.4|1920.6|12
1738852240000|2025-02-06 14:30:40|1935.9|1921.1|1935.4|1920.6|1936.4|1921.6|1935.4|1920.6|8
1738852250000|2025-02-06 14:30:50|1934.9|1920.1|1934.4|1919.6|1934.9|1920.1|1933.9|1919.1|4
1738852260000|2025-02-06 14:31:00|1933.9|1919.1|1928.4|1913.6|1933.9|1919.1|1928.4|1913.6|11
1738852270000|2025-02-06 14:31:10|1927.9|1913.1|1929.4|1914.6|1930.9|1916.1|1927.9|1913.1|12
1738852280000|2025-02-06 14:31:20|1928.9|1914.1|1931.4|1916.6|1931.9|1917.1|1928.9|1914.1|11
1738852290000|2025-02-06 14:31:30|1930.4|1915.6|1928.9|1914.1|1930.4|1915.6|1928.9|1914.1|8
1738852300000|2025-02-06 14:31:40|1929.4|1914.6|1929.4|1914.6|1930.9|1916.1|1928.9|1914.1|9
1738852310000|2025-02-06 14:31:50|1928.9|1914.1|1930.4|1915.6|1932.4|1917.6|1928.9|1914.1|10
1738852320000|2025-02-06 14:32:00|1930.9|1916.1|1934.4|1919.6|1934.4|1919.6|1930.9|1916.1|15
1738852330000|2025-02-06 14:32:10|1934.9|1920.1|1935.9|1921.1|1936.4|1921.6|1934.4|1919.6|17
1738852340000|2025-02-06 14:32:20|1935.4|1920.6|1937.4|1922.6|1937.4|1922.6|1935.4|1920.6|10
1738852350000|2025-02-06 14:32:30|1937.9|1923.1|1939.4|1924.6|1939.4|1924.6|1937.9|1923.1|15
1738852360000|2025-02-06 14:32:40|1938.9|1924.1|1938.9|1924.1|1939.4|1924.6|1938.4|1923.6|4
1738852370000|2025-02-06 14:32:50|1938.4|1923.6|1941.4|1926.6|1941.4|1926.6|1938.4|1923.6|13
1738852380000|2025-02-06 14:33:00|1941.9|1927.1|1943.4|1928.6|1943.4|1928.6|1941.9|1927.1|10
1738852390000|2025-02-06 14:33:10|1943.9|1929.1|1945.9|1931.1|1945.9|1931.1|1943.9|1929.1|3
1738852400000|2025-02-06 14:33:20|1945.4|1930.6|1945.4|1930.6|1945.9|1931.1|1944.9|1930.1|7
1738852410000|2025-02-06 14:33:30|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1738852420000|2025-02-06 14:33:40|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1
1738852430000|2025-02-06 14:33:50|1945.4|1930.6|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|5
1738852440000|2025-02-06 14:34:00|1944.9|1930.1|1945.9|1931.1|1945.9|1931.1|1944.4|1929.6|6
1738852450000|2025-02-06 14:34:10|1946.9|1932.1|1949.9|1935.1|1949.9|1935.1|1946.9|1932.1|5
1738852460000|2025-02-06 14:34:20|1951.4|1936.6|1951.4|1936.6|1951.9|1937.1|1950.9|1936.1|7
1738852470000|2025-02-06 14:34:30|1951.9|1937.1|1952.4|1937.6|1952.9|1938.1|1950.9|1936.1|14
1738852480000|2025-02-06 14:34:40|1951.9|1937.1|1952.4|1937.6|1952.9|1938.1|1951.4|1936.6|12
1738852490000|2025-02-06 14:34:50|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1951.4|1936.6|7
1738852500000|2025-02-06 14:35:00|1952.9|1938.1|1953.4|1938.6|1954.4|1939.6|1952.9|1938.1|7
1738852510000|2025-02-06 14:35:10|1952.4|1937.6|1950.4|1935.6|1953.4|1938.6|1950.4|1935.6|14
1738852520000|2025-02-06 14:35:20|1949.9|1935.1|1946.4|1931.6|1949.9|1935.1|1946.4|1931.6|6
1738852530000|2025-02-06 14:35:30|1947.4|1932.6|1951.9|1937.1|1951.9|1937.1|1947.4|1932.6|10
1738852540000|2025-02-06 14:35:40|1951.4|1936.6|1952.4|1937.6|1953.4|1938.6|1951.4|1936.6|10
1738852550000|2025-02-06 14:35:50|1953.4|1938.6|1949.4|1934.6|1953.4|1938.6|1949.4|1934.6|11
1738852560000|2025-02-06 14:36:00|1949.9|1935.1|1949.4|1934.6|1952.4|1937.6|1949.4|1934.6|17
1738852570000|2025-02-06 14:36:10|1948.9|1934.1|1946.4|1931.6|1948.9|1934.1|1945.4|1930.6|11
1738852580000|2025-02-06 14:36:20|1946.9|1932.1|1946.4|1931.6|1948.4|1933.6|1946.4|1931.6|7
1738852590000|2025-02-06 14:36:30|1946.9|1932.1|1947.4|1932.6|1947.9|1933.1|1946.9|1932.1|4
1738852600000|2025-02-06 14:36:40|1947.9|1933.1|1948.4|1933.6|1949.4|1934.6|1947.4|1932.6|9
1738852610000|2025-02-06 14:36:50|1947.4|1932.6|1950.9|1936.1|1950.9|1936.1|1946.9|1932.1|8
1738852620000|2025-02-06 14:37:00|1951.4|1936.6|1950.9|1936.1|1951.9|1937.1|1950.4|1935.6|13
1738852630000|2025-02-06 14:37:10|1951.4|1936.6|1952.4|1937.6|1952.4|1937.6|1949.4|1934.6|10
1738852650000|2025-02-06 14:37:30|1951.9|1937.1|1949.9|1935.1|1951.9|1937.1|1949.9|1935.1|7
1738852660000|2025-02-06 14:37:40|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|5
1738852670000|2025-02-06 14:37:50|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1947.9|1933.1|8
1738852680000|2025-02-06 14:38:00|1947.4|1932.6|1944.4|1929.6|1947.4|1932.6|1944.4|1929.6|7
1738852690000|2025-02-06 14:38:10|1943.9|1929.1|1943.9|1929.1|1944.4|1929.6|1943.4|1928.6|9
1738852700000|2025-02-06 14:38:20|1944.9|1930.1|1945.4|1930.6|1946.4|1931.6|1944.9|1930.1|9
1738852710000|2025-02-06 14:38:30|1945.9|1931.1|1944.4|1929.6|1945.9|1931.1|1944.4|1929.6|8
1738852720000|2025-02-06 14:38:40|1943.9|1929.1|1943.4|1928.6|1944.4|1929.6|1943.4|1928.6|4
1738852730000|2025-02-06 14:38:50|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1
1738852740000|2025-02-06 14:39:00|1944.4|1929.6|1940.9|1926.1|1944.9|1930.1|1940.9|1926.1|18
1738852750000|2025-02-06 14:39:10|1941.4|1926.6|1941.4|1926.6|1941.9|1927.1|1941.4|1926.6|3
1738852760000|2025-02-06 14:39:20|1940.9|1926.1|1937.4|1922.6|1940.9|1926.1|1937.4|1922.6|4
1738852770000|2025-02-06 14:39:30|1936.9|1922.1|1938.4|1923.6|1938.9|1924.1|1936.4|1921.6|12
1738852780000|2025-02-06 14:39:40|1937.9|1923.1|1939.4|1924.6|1939.9|1925.1|1937.9|1923.1|6
1738852790000|2025-02-06 14:39:50|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|2
1738852800000|2025-02-06 14:40:00|1938.9|1924.1|1936.4|1921.6|1938.9|1924.1|1936.4|1921.6|9
1738852810000|2025-02-06 14:40:10|1935.9|1921.1|1936.4|1921.6|1936.4|1921.6|1935.9|1921.1|2
1738852820000|2025-02-06 14:40:20|1937.4|1922.6|1940.4|1925.6|1941.4|1926.6|1937.4|1922.6|13
1738852830000|2025-02-06 14:40:30|1940.9|1926.1|1938.4|1923.6|1941.4|1926.6|1938.4|1923.6|8
1738852840000|2025-02-06 14:40:40|1937.9|1923.1|1936.9|1922.1|1937.9|1923.1|1936.9|1922.1|5
1738852850000|2025-02-06 14:40:50|1937.4|1922.6|1936.4|1921.6|1937.4|1922.6|1935.9|1921.1|5
1738852860000|2025-02-06 14:41:00|1935.9|1921.1|1933.4|1918.6|1935.9|1921.1|1933.4|1918.6|13
1738852870000|2025-02-06 14:41:10|1934.4|1919.6|1935.4|1920.6|1936.4|1921.6|1934.4|1919.6|12
1738852880000|2025-02-06 14:41:20|1934.9|1920.1|1933.4|1918.6|1934.9|1920.1|1932.9|1918.1|8
1738852890000|2025-02-06 14:41:30|1932.4|1917.6|1931.9|1917.1|1932.4|1917.6|1931.9|1917.1|2
1738852900000|2025-02-06 14:41:40|1930.4|1915.6|1929.9|1915.1|1930.4|1915.6|1929.9|1915.1|2
1738852910000|2025-02-06 14:41:50|1927.9|1913.1|1925.9|1911.1|1927.9|1913.1|1925.9|1911.1|9
1738852920000|2025-02-06 14:42:00|1926.4|1911.6|1924.9|1910.1|1926.4|1911.6|1923.9|1909.1|10
1738852930000|2025-02-06 14:42:10|1925.4|1910.6|1921.9|1907.1|1925.4|1910.6|1921.9|1907.1|10
1738852940000|2025-02-06 14:42:20|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1
1738852950000|2025-02-06 14:42:30|1921.9|1907.1|1921.9|1907.1|1922.9|1908.1|1921.9|1907.1|11
1738852960000|2025-02-06 14:42:40|1922.4|1907.6|1922.4|1907.6|1923.4|1908.6|1921.9|1907.1|7
1738852970000|2025-02-06 14:42:50|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|2
1738852980000|2025-02-06 14:43:00|1921.9|1907.1|1922.4|1907.6|1927.4|1912.6|1921.9|1907.1|21
1738852990000|2025-02-06 14:43:10|1923.4|1908.6|1922.4|1907.6|1924.4|1909.6|1922.4|1907.6|9
1738853000000|2025-02-06 14:43:20|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|4
1738853010000|2025-02-06 14:43:30|1921.9|1907.1|1920.4|1905.6|1921.9|1907.1|1918.9|1904.1|8
1738853020000|2025-02-06 14:43:40|1920.9|1906.1|1921.4|1906.6|1922.9|1908.1|1920.9|1906.1|15
1738853030000|2025-02-06 14:43:50|1922.4|1907.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|3
1738853040000|2025-02-06 14:44:00|1921.9|1907.1|1925.4|1910.6|1925.9|1911.1|1921.9|1907.1|15
1738853050000|2025-02-06 14:44:10|1924.9|1910.1|1925.9|1911.1|1926.4|1911.6|1924.9|1910.1|10
1738853060000|2025-02-06 14:44:20|1926.9|1912.1|1926.9|1912.1|1927.4|1912.6|1925.4|1910.6|13
1738853070000|2025-02-06 14:44:30|1926.4|1911.6|1929.4|1914.6|1929.4|1914.6|1926.4|1911.6|9
1738853080000|2025-02-06 14:44:40|1929.9|1915.1|1928.9|1914.1|1929.9|1915.1|1928.4|1913.6|14
1738853090000|2025-02-06 14:44:50|1928.4|1913.6|1928.4|1913.6|1928.9|1914.1|1927.9|1913.1|5
1738853100000|2025-02-06 14:45:00|1928.9|1914.1|1928.4|1913.6|1930.9|1916.1|1928.4|1913.6|16
1738853110000|2025-02-06 14:45:10|1927.9|1913.1|1927.9|1913.1|1929.4|1914.6|1926.4|1911.6|12
1738853120000|2025-02-06 14:45:20|1927.4|1912.6|1929.4|1914.6|1929.4|1914.6|1925.9|1911.1|16
1738853130000|2025-02-06 14:45:30|1929.9|1915.1|1928.4|1913.6|1930.4|1915.6|1928.4|1913.6|5
1738853140000|2025-02-06 14:45:40|1928.9|1914.1|1928.4|1913.6|1930.4|1915.6|1928.4|1913.6|9
1738853150000|2025-02-06 14:45:50|1928.9|1914.1|1930.4|1915.6|1931.4|1916.6|1928.9|1914.1|12
1738853160000|2025-02-06 14:46:00|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1928.4|1913.6|14
1738853170000|2025-02-06 14:46:10|1931.9|1917.1|1929.9|1915.1|1931.9|1917.1|1929.4|1914.6|17
1738853180000|2025-02-06 14:46:20|1929.4|1914.6|1930.9|1916.1|1931.4|1916.6|1929.4|1914.6|12
1738853190000|2025-02-06 14:46:30|1931.4|1916.6|1930.4|1915.6|1932.4|1917.6|1930.4|1915.6|15
1738853200000|2025-02-06 14:46:40|1930.9|1916.1|1929.4|1914.6|1931.4|1916.6|1928.4|1913.6|12
1738853210000|2025-02-06 14:46:50|1930.4|1915.6|1929.4|1914.6|1931.4|1916.6|1929.4|1914.6|16
1738853220000|2025-02-06 14:47:00|1928.9|1914.1|1931.4|1916.6|1931.4|1916.6|1928.9|1914.1|11
1738853230000|2025-02-06 14:47:10|1931.9|1917.1|1935.9|1921.1|1935.9|1921.1|1931.9|1917.1|9
1738853240000|2025-02-06 14:47:20|1935.4|1920.6|1934.9|1920.1|1935.9|1921.1|1934.4|1919.6|13
1738853250000|2025-02-06 14:47:30|1934.4|1919.6|1933.4|1918.6|1935.9|1921.1|1933.4|1918.6|13
1738853260000|2025-02-06 14:47:40|1933.9|1919.1|1935.4|1920.6|1935.9|1921.1|1933.4|1918.6|8
1738853270000|2025-02-06 14:47:50|1934.4|1919.6|1934.4|1919.6|1934.9|1920.1|1933.4|1918.6|10
1738853280000|2025-02-06 14:48:00|1933.4|1918.6|1932.4|1917.6|1933.4|1918.6|1931.9|1917.1|9
1738853290000|2025-02-06 14:48:10|1931.9|1917.1|1929.4|1914.6|1931.9|1917.1|1929.4|1914.6|7
1738853300000|2025-02-06 14:48:20|1930.4|1915.6|1931.4|1916.6|1931.4|1916.6|1930.4|1915.6|3
1738853310000|2025-02-06 14:48:30|1931.9|1917.1|1929.9|1915.1|1932.4|1917.6|1929.9|1915.1|7
1738853320000|2025-02-06 14:48:40|1929.4|1914.6|1931.4|1916.6|1931.4|1916.6|1929.4|1914.6|9
1738853330000|2025-02-06 14:48:50|1930.9|1916.1|1929.4|1914.6|1930.9|1916.1|1929.4|1914.6|8
1738853340000|2025-02-06 14:49:00|1929.9|1915.1|1931.4|1916.6|1932.4|1917.6|1929.9|1915.1|8
1738853350000|2025-02-06 14:49:10|1931.9|1917.1|1933.9|1919.1|1934.4|1919.6|1930.4|1915.6|12
1738853360000|2025-02-06 14:49:20|1934.4|1919.6|1934.4|1919.6|1935.4|1920.6|1933.9|1919.1|7
1738853370000|2025-02-06 14:49:30|1934.9|1920.1|1934.4|1919.6|1934.9|1920.1|1933.4|1918.6|4
1738853380000|2025-02-06 14:49:40|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1931.4|1916.6|11
1738853390000|2025-02-06 14:49:50|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1933.9|1919.1|5
1738853400000|2025-02-06 14:50:00|1933.9|1919.1|1931.4|1916.6|1934.4|1919.6|1931.4|1916.6|15
1738853410000|2025-02-06 14:50:10|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1929.4|1914.6|11
1738853420000|2025-02-06 14:50:20|1930.9|1916.1|1930.4|1915.6|1931.4|1916.6|1930.4|1915.6|7
1738853430000|2025-02-06 14:50:30|1929.9|1915.1|1930.4|1915.6|1930.9|1916.1|1929.4|1914.6|5
1738853440000|2025-02-06 14:50:40|1931.4|1916.6|1932.4|1917.6|1932.9|1918.1|1931.4|1916.6|10
1738853450000|2025-02-06 14:50:50|1931.9|1917.1|1930.4|1915.6|1931.9|1917.1|1929.9|1915.1|10
1738853460000|2025-02-06 14:51:00|1929.9|1915.1|1928.4|1913.6|1929.9|1915.1|1928.4|1913.6|10
1738853470000|2025-02-06 14:51:10|1927.9|1913.1|1926.4|1911.6|1927.9|1913.1|1926.4|1911.6|9
1738853480000|2025-02-06 14:51:20|1925.9|1911.1|1926.4|1911.6|1926.9|1912.1|1925.9|1911.1|4
1738853490000|2025-02-06 14:51:30|1927.4|1912.6|1926.4|1911.6|1927.4|1912.6|1926.4|1911.6|9
1738853500000|2025-02-06 14:51:40|1926.9|1912.1|1925.4|1910.6|1927.4|1912.6|1925.4|1910.6|4
1738853510000|2025-02-06 14:51:50|1924.9|1910.1|1923.4|1908.6|1924.9|1910.1|1922.9|1908.1|10
1738853520000|2025-02-06 14:52:00|1924.4|1909.6|1923.4|1908.6|1925.4|1910.6|1922.9|1908.1|14
1738853530000|2025-02-06 14:52:10|1922.9|1908.1|1921.4|1906.6|1922.9|1908.1|1920.9|1906.1|8
1738853540000|2025-02-06 14:52:20|1920.9|1906.1|1919.9|1905.1|1921.4|1906.6|1919.9|1905.1|6
1738853550000|2025-02-06 14:52:30|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1918.9|1904.1|5
1738853560000|2025-02-06 14:52:40|1920.9|1906.1|1920.9|1906.1|1922.4|1907.6|1920.9|1906.1|8
1738853570000|2025-02-06 14:52:50|1920.4|1905.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|12
1738853580000|2025-02-06 14:53:00|1919.9|1905.1|1918.4|1903.6|1920.4|1905.6|1918.4|1903.6|12
1738853590000|2025-02-06 14:53:10|1919.4|1904.6|1917.9|1903.1|1919.4|1904.6|1917.9|1903.1|4
1738853600000|2025-02-06 14:53:20|1918.4|1903.6|1917.9|1903.1|1919.4|1904.6|1917.9|1903.1|4
1738853610000|2025-02-06 14:53:30|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|3
1738853620000|2025-02-06 14:53:40|1918.9|1904.1|1922.9|1908.1|1922.9|1908.1|1918.9|1904.1|13
1738853630000|2025-02-06 14:53:50|1923.4|1908.6|1920.4|1905.6|1923.4|1908.6|1920.4|1905.6|8
1738853640000|2025-02-06 14:54:00|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|11
1738853650000|2025-02-06 14:54:10|1920.9|1906.1|1920.9|1906.1|1921.4|1906.6|1920.4|1905.6|4
1738853660000|2025-02-06 14:54:20|1921.4|1906.6|1922.4|1907.6|1923.4|1908.6|1921.4|1906.6|6
1738853670000|2025-02-06 14:54:30|1923.4|1908.6|1924.4|1909.6|1925.4|1910.6|1923.4|1908.6|6
1738853680000|2025-02-06 14:54:40|1923.9|1909.1|1921.4|1906.6|1923.9|1909.1|1921.4|1906.6|13
1738853690000|2025-02-06 14:54:50|1921.9|1907.1|1921.9|1907.1|1922.4|1907.6|1921.4|1906.6|5
1738853700000|2025-02-06 14:55:00|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|3
1738853710000|2025-02-06 14:55:10|1921.9|1907.1|1922.9|1908.1|1923.4|1908.6|1920.9|1906.1|12
1738853720000|2025-02-06 14:55:20|1922.4|1907.6|1924.4|1909.6|1924.4|1909.6|1922.4|1907.6|5
1738853730000|2025-02-06 14:55:30|1924.9|1910.1|1925.4|1910.6|1926.4|1911.6|1924.9|1910.1|8
1738853740000|2025-02-06 14:55:40|1924.9|1910.1|1926.9|1912.1|1926.9|1912.1|1924.9|1910.1|7
1738853750000|2025-02-06 14:55:50|1926.4|1911.6|1928.4|1913.6|1928.9|1914.1|1926.4|1911.6|15
1738853760000|2025-02-06 14:56:00|1928.9|1914.1|1928.4|1913.6|1929.9|1915.1|1928.4|1913.6|12
1738853770000|2025-02-06 14:56:10|1927.9|1913.1|1927.4|1912.6|1928.4|1913.6|1927.4|1912.6|4
1738853780000|2025-02-06 14:56:20|1926.9|1912.1|1923.9|1909.1|1926.9|1912.1|1923.4|1908.6|9
1738853790000|2025-02-06 14:56:30|1924.4|1909.6|1924.9|1910.1|1925.9|1911.1|1924.4|1909.6|7
1738853800000|2025-02-06 14:56:40|1924.4|1909.6|1923.4|1908.6|1924.4|1909.6|1922.4|1907.6|10
1738853810000|2025-02-06 14:56:50|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|2
1738853820000|2025-02-06 14:57:00|1922.9|1908.1|1922.9|1908.1|1923.9|1909.1|1922.4|1907.6|8
1738853830000|2025-02-06 14:57:10|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|3
1738853840000|2025-02-06 14:57:20|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|3
1738853850000|2025-02-06 14:57:30|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|4
1738853860000|2025-02-06 14:57:40|1920.9|1906.1|1919.9|1905.1|1921.4|1906.6|1919.9|1905.1|4
1738853870000|2025-02-06 14:57:50|1919.4|1904.6|1920.4|1905.6|1921.4|1906.6|1919.4|1904.6|7
1738853880000|2025-02-06 14:58:00|1920.9|1906.1|1919.4|1904.6|1920.9|1906.1|1918.4|1903.6|10
1738853900000|2025-02-06 14:58:20|1919.9|1905.1|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|4
1738853910000|2025-02-06 14:58:30|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|4
1738853920000|2025-02-06 14:58:40|1919.9|1905.1|1920.9|1906.1|1920.9|1906.1|1919.4|1904.6|5
1738853930000|2025-02-06 14:58:50|1921.4|1906.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|9
1738853940000|2025-02-06 14:59:00|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|4
1738853960000|2025-02-06 14:59:20|1920.9|1906.1|1921.4|1906.6|1922.4|1907.6|1920.9|1906.1|4
1738853970000|2025-02-06 14:59:30|1921.9|1907.1|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|4
1738853980000|2025-02-06 14:59:40|1920.9|1906.1|1921.9|1907.1|1922.9|1908.1|1920.4|1905.6|11
1738853990000|2025-02-06 14:59:50|1921.4|1906.6|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|3
1738854000000|2025-02-06 15:00:00|1921.9|1907.1|1928.9|1914.1|1928.9|1914.1|1921.9|1907.1|18
1738854010000|2025-02-06 15:00:10|1928.4|1913.6|1927.4|1912.6|1928.4|1913.6|1925.9|1911.1|7
1738854020000|2025-02-06 15:00:20|1926.4|1911.6|1926.4|1911.6|1927.9|1913.1|1926.4|1911.6|5
1738854030000|2025-02-06 15:00:30|1926.9|1912.1|1927.4|1912.6|1927.9|1913.1|1926.4|1911.6|10
1738854040000|2025-02-06 15:00:40|1926.9|1912.1|1926.9|1912.1|1926.9|1912.1|1924.9|1910.1|8
1738854050000|2025-02-06 15:00:50|1927.9|1913.1|1927.4|1912.6|1928.4|1913.6|1926.9|1912.1|6
1738854060000|2025-02-06 15:01:00|1926.4|1911.6|1925.9|1911.1|1927.4|1912.6|1925.9|1911.1|11
1738854070000|2025-02-06 15:01:10|1925.4|1910.6|1927.4|1912.6|1928.4|1913.6|1925.4|1910.6|10
1738854080000|2025-02-06 15:01:20|1926.9|1912.1|1925.4|1910.6|1927.4|1912.6|1924.4|1909.6|16
1738854090000|2025-02-06 15:01:30|1924.4|1909.6|1923.4|1908.6|1924.4|1909.6|1923.4|1908.6|5
1738854100000|2025-02-06 15:01:40|1923.9|1909.1|1925.4|1910.6|1925.4|1910.6|1923.9|1909.1|5
1738854110000|2025-02-06 15:01:50|1924.9|1910.1|1926.4|1911.6|1926.4|1911.6|1922.9|1908.1|14
1738854120000|2025-02-06 15:02:00|1926.9|1912.1|1926.9|1912.1|1927.4|1912.6|1925.4|1910.6|10
1738854130000|2025-02-06 15:02:10|1926.4|1911.6|1925.4|1910.6|1927.4|1912.6|1925.4|1910.6|11
1738854140000|2025-02-06 15:02:20|1924.4|1909.6|1925.4|1910.6|1925.4|1910.6|1923.4|1908.6|6
1738854150000|2025-02-06 15:02:30|1924.4|1909.6|1921.4|1906.6|1925.4|1910.6|1921.4|1906.6|11
1738854160000|2025-02-06 15:02:40|1920.4|1905.6|1918.4|1903.6|1920.4|1905.6|1918.4|1903.6|7
1738854170000|2025-02-06 15:02:50|1917.9|1903.1|1917.9|1903.1|1919.4|1904.6|1917.9|1903.1|6
1738854180000|2025-02-06 15:03:00|1918.4|1903.6|1918.9|1904.1|1919.4|1904.6|1917.9|1903.1|5
1738854190000|2025-02-06 15:03:10|1918.4|1903.6|1920.9|1906.1|1920.9|1906.1|1918.4|1903.6|10
1738854200000|2025-02-06 15:03:20|1920.4|1905.6|1922.4|1907.6|1922.4|1907.6|1920.4|1905.6|5
1738854210000|2025-02-06 15:03:30|1923.4|1908.6|1924.9|1910.1|1924.9|1910.1|1923.4|1908.6|4
1738854220000|2025-02-06 15:03:40|1924.4|1909.6|1926.9|1912.1|1926.9|1912.1|1924.4|1909.6|10
1738854230000|2025-02-06 15:03:50|1926.4|1911.6|1923.9|1909.1|1926.4|1911.6|1923.9|1909.1|7
1738854240000|2025-02-06 15:04:00|1924.4|1909.6|1925.4|1910.6|1925.9|1911.1|1922.4|1907.6|16
1738854250000|2025-02-06 15:04:10|1924.4|1909.6|1921.4|1906.6|1924.4|1909.6|1921.4|1906.6|6
1738854260000|2025-02-06 15:04:20|1920.4|1905.6|1921.4|1906.6|1921.4|1906.6|1919.4|1904.6|6
1738854270000|2025-02-06 15:04:30|1920.4|1905.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|3
1738854280000|2025-02-06 15:04:40|1918.9|1904.1|1920.4|1905.6|1920.4|1905.6|1918.4|1903.6|9
1738854290000|2025-02-06 15:04:50|1919.9|1905.1|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|5
1738854300000|2025-02-06 15:05:00|1920.4|1905.6|1917.4|1902.6|1920.4|1905.6|1917.4|1902.6|14
1738854310000|2025-02-06 15:05:10|1916.9|1902.1|1915.9|1901.1|1916.9|1902.1|1915.9|1901.1|3
1738854320000|2025-02-06 15:05:20|1915.4|1900.6|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|3
1738854330000|2025-02-06 15:05:30|1915.9|1901.1|1914.4|1899.6|1915.9|1901.1|1913.9|1899.1|9
1738854340000|2025-02-06 15:05:40|1914.9|1900.1|1915.4|1900.6|1915.9|1901.1|1914.4|1899.6|8
1738854350000|2025-02-06 15:05:50|1914.9|1900.1|1913.9|1899.1|1914.9|1900.1|1913.9|1899.1|5
1738854360000|2025-02-06 15:06:00|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1913.9|1899.1|3
1738854370000|2025-02-06 15:06:10|1914.9|1900.1|1919.9|1905.1|1919.9|1905.1|1914.9|1900.1|11
1738854380000|2025-02-06 15:06:20|1920.4|1905.6|1920.9|1906.1|1921.4|1906.6|1920.4|1905.6|6
1738854390000|2025-02-06 15:06:30|1921.4|1906.6|1922.4|1907.6|1922.9|1908.1|1921.4|1906.6|10
1738854400000|2025-02-06 15:06:40|1921.4|1906.6|1919.4|1904.6|1922.4|1907.6|1919.4|1904.6|13
1738854410000|2025-02-06 15:06:50|1918.9|1904.1|1916.4|1901.6|1919.4|1904.6|1916.4|1901.6|8
1738854420000|2025-02-06 15:07:00|1915.9|1901.1|1917.4|1902.6|1917.9|1903.1|1915.9|1901.1|10
1738854430000|2025-02-06 15:07:10|1918.4|1903.6|1921.9|1907.1|1921.9|1907.1|1918.4|1903.6|15
1738854440000|2025-02-06 15:07:20|1921.4|1906.6|1922.4|1907.6|1922.9|1908.1|1921.4|1906.6|9
1738854450000|2025-02-06 15:07:30|1922.9|1908.1|1922.4|1907.6|1924.4|1909.6|1922.4|1907.6|11
1738854460000|2025-02-06 15:07:40|1923.4|1908.6|1924.9|1910.1|1925.4|1910.6|1923.4|1908.6|12
1738854470000|2025-02-06 15:07:50|1925.4|1910.6|1924.4|1909.6|1925.4|1910.6|1924.4|1909.6|5
1738854480000|2025-02-06 15:08:00|1923.4|1908.6|1925.4|1910.6|1926.9|1912.1|1923.4|1908.6|12
1738854490000|2025-02-06 15:08:10|1926.4|1911.6|1923.9|1909.1|1926.4|1911.6|1923.9|1909.1|12
1738854500000|2025-02-06 15:08:20|1923.4|1908.6|1922.9|1908.1|1923.4|1908.6|1922.9|1908.1|4
1738854510000|2025-02-06 15:08:30|1921.9|1907.1|1920.4|1905.6|1921.9|1907.1|1919.9|1905.1|7
1738854520000|2025-02-06 15:08:40|1920.9|1906.1|1921.9|1907.1|1922.9|1908.1|1920.9|1906.1|8
1738854530000|2025-02-06 15:08:50|1921.4|1906.6|1919.4|1904.6|1921.9|1907.1|1919.4|1904.6|10
1738854540000|2025-02-06 15:09:00|1920.4|1905.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|5
1738854550000|2025-02-06 15:09:10|1918.4|1903.6|1924.4|1909.6|1924.9|1910.1|1918.4|1903.6|14
1738854560000|2025-02-06 15:09:20|1924.9|1910.1|1926.9|1912.1|1926.9|1912.1|1924.4|1909.6|10
1738854570000|2025-02-06 15:09:30|1927.4|1912.6|1926.4|1911.6|1927.9|1913.1|1926.4|1911.6|8
1738854580000|2025-02-06 15:09:40|1926.9|1912.1|1925.9|1911.1|1927.4|1912.6|1925.4|1910.6|8
1738854590000|2025-02-06 15:09:50|1926.4|1911.6|1926.4|1911.6|1927.4|1912.6|1926.4|1911.6|7
1738854600000|2025-02-06 15:10:00|1925.9|1911.1|1926.4|1911.6|1926.9|1912.1|1925.4|1910.6|10
1738854610000|2025-02-06 15:10:10|1927.4|1912.6|1925.4|1910.6|1927.9|1913.1|1924.9|1910.1|7
1738854620000|2025-02-06 15:10:20|1924.4|1909.6|1922.4|1907.6|1924.4|1909.6|1922.4|1907.6|7
1738854630000|2025-02-06 15:10:30|1922.9|1908.1|1921.4|1906.6|1923.9|1909.1|1921.4|1906.6|6
1738854640000|2025-02-06 15:10:40|1921.9|1907.1|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|4
1738854650000|2025-02-06 15:10:50|1920.9|1906.1|1918.4|1903.6|1921.4|1906.6|1918.4|1903.6|8
1738854660000|2025-02-06 15:11:00|1919.4|1904.6|1919.4|1904.6|1920.4|1905.6|1918.9|1904.1|13
1738854670000|2025-02-06 15:11:10|1920.4|1905.6|1920.9|1906.1|1922.4|1907.6|1920.4|1905.6|10
1738854680000|2025-02-06 15:11:20|1921.4|1906.6|1922.4|1907.6|1922.9|1908.1|1921.4|1906.6|10
1738854690000|2025-02-06 15:11:30|1921.9|1907.1|1920.4|1905.6|1922.4|1907.6|1920.4|1905.6|10
1738854700000|2025-02-06 15:11:40|1920.9|1906.1|1919.4|1904.6|1921.9|1907.1|1918.9|1904.1|15
1738854710000|2025-02-06 15:11:50|1919.9|1905.1|1920.4|1905.6|1921.9|1907.1|1919.9|1905.1|11
1738854720000|2025-02-06 15:12:00|1921.4|1906.6|1920.4|1905.6|1921.4|1906.6|1919.4|1904.6|11
1738854730000|2025-02-06 15:12:10|1919.9|1905.1|1922.9|1908.1|1922.9|1908.1|1919.4|1904.6|8
1738854740000|2025-02-06 15:12:20|1922.4|1907.6|1923.9|1909.1|1923.9|1909.1|1922.4|1907.6|12
1738854750000|2025-02-06 15:12:30|1924.4|1909.6|1925.4|1910.6|1926.4|1911.6|1924.4|1909.6|7
1738854760000|2025-02-06 15:12:40|1924.9|1910.1|1925.4|1910.6|1925.9|1911.1|1924.4|1909.6|8
1738854770000|2025-02-06 15:12:50|1924.4|1909.6|1924.9|1910.1|1924.9|1910.1|1922.9|1908.1|10
1738854780000|2025-02-06 15:13:00|1925.4|1910.6|1923.4|1908.6|1926.9|1912.1|1923.4|1908.6|10
1738854790000|2025-02-06 15:13:10|1924.4|1909.6|1923.9|1909.1|1925.4|1910.6|1923.9|1909.1|10
1738854800000|2025-02-06 15:13:20|1924.4|1909.6|1921.4|1906.6|1924.4|1909.6|1921.4|1906.6|11
1738854810000|2025-02-06 15:13:30|1920.9|1906.1|1922.4|1907.6|1923.4|1908.6|1920.4|1905.6|10
1738854820000|2025-02-06 15:13:40|1922.9|1908.1|1920.4|1905.6|1922.9|1908.1|1920.4|1905.6|6
1738854830000|2025-02-06 15:13:50|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1919.4|1904.6|5
1738854840000|2025-02-06 15:14:00|1920.9|1906.1|1922.9|1908.1|1923.4|1908.6|1920.4|1905.6|9
1738854850000|2025-02-06 15:14:10|1924.4|1909.6|1923.9|1909.1|1924.4|1909.6|1922.9|1908.1|5
1738854860000|2025-02-06 15:14:20|1924.9|1910.1|1924.4|1909.6|1925.9|1911.1|1924.4|1909.6|6
1738854870000|2025-02-06 15:14:30|1924.9|1910.1|1925.9|1911.1|1925.9|1911.1|1924.4|1909.6|9
1738854880000|2025-02-06 15:14:40|1925.4|1910.6|1923.9|1909.1|1925.4|1910.6|1923.9|1909.1|6
1738854890000|2025-02-06 15:14:50|1923.4|1908.6|1923.4|1908.6|1923.9|1909.1|1922.9|1908.1|5
1738854900000|2025-02-06 15:15:00|1923.9|1909.1|1923.9|1909.1|1925.4|1910.6|1923.9|1909.1|9
1738854910000|2025-02-06 15:15:10|1924.4|1909.6|1922.4|1907.6|1924.4|1909.6|1922.4|1907.6|9
1738854920000|2025-02-06 15:15:20|1921.9|1907.1|1921.9|1907.1|1922.4|1907.6|1920.4|1905.6|9
1738854930000|2025-02-06 15:15:30|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1919.4|1904.6|16
1738854940000|2025-02-06 15:15:40|1920.4|1905.6|1918.4|1903.6|1920.4|1905.6|1918.4|1903.6|5
1738854950000|2025-02-06 15:15:50|1918.9|1904.1|1917.4|1902.6|1918.9|1904.1|1917.4|1902.6|4
1738854960000|2025-02-06 15:16:00|1916.9|1902.1|1914.4|1899.6|1917.9|1903.1|1914.4|1899.6|15
1738854970000|2025-02-06 15:16:10|1915.4|1900.6|1915.9|1901.1|1915.9|1901.1|1914.9|1900.1|10
1738854980000|2025-02-06 15:16:20|1915.4|1900.6|1913.9|1899.1|1915.4|1900.6|1913.9|1899.1|4
1738854990000|2025-02-06 15:16:30|1914.4|1899.6|1913.9|1899.1|1916.4|1901.6|1913.9|1899.1|13
1738855000000|2025-02-06 15:16:40|1912.9|1898.1|1910.4|1895.6|1912.9|1898.1|1910.4|1895.6|6
1738855010000|2025-02-06 15:16:50|1909.9|1895.1|1911.4|1896.6|1911.4|1896.6|1909.9|1895.1|10
1738855020000|2025-02-06 15:17:00|1911.9|1897.1|1910.4|1895.6|1911.9|1897.1|1910.4|1895.6|6
1738855030000|2025-02-06 15:17:10|1910.9|1896.1|1911.9|1897.1|1914.4|1899.6|1910.4|1895.6|15
1738855040000|2025-02-06 15:17:20|1911.4|1896.6|1911.4|1896.6|1913.4|1898.6|1910.4|1895.6|13
1738855050000|2025-02-06 15:17:30|1912.4|1897.6|1911.4|1896.6|1912.9|1898.1|1911.4|1896.6|10
1738855060000|2025-02-06 15:17:40|1910.4|1895.6|1905.9|1891.1|1910.4|1895.6|1905.9|1891.1|12
1738855070000|2025-02-06 15:17:50|1906.4|1891.6|1899.9|1885.1|1907.4|1892.6|1899.4|1884.6|13
1738855080000|2025-02-06 15:18:00|1899.4|1884.6|1903.4|1888.6|1905.9|1891.1|1899.4|1884.6|22
1738855090000|2025-02-06 15:18:10|1903.9|1889.1|1903.9|1889.1|1906.4|1891.6|1902.9|1888.1|18
1738855100000|2025-02-06 15:18:20|1904.4|1889.6|1903.9|1889.1|1907.9|1893.1|1903.4|1888.6|23
1738855110000|2025-02-06 15:18:30|1904.4|1889.6|1902.4|1887.6|1904.4|1889.6|1901.9|1887.1|17
1738855120000|2025-02-06 15:18:40|1901.4|1886.6|1898.4|1883.6|1901.4|1886.6|1898.4|1883.6|16
1738855130000|2025-02-06 15:18:50|1897.9|1883.1|1895.9|1881.1|1898.4|1883.6|1895.9|1881.1|16
1738855140000|2025-02-06 15:19:00|1895.4|1880.6|1902.4|1887.6|1903.4|1888.6|1895.4|1880.6|17
1738855150000|2025-02-06 15:19:10|1903.4|1888.6|1907.4|1892.6|1907.9|1893.1|1903.4|1888.6|21
1738855160000|2025-02-06 15:19:20|1908.4|1893.6|1908.9|1894.1|1909.9|1895.1|1907.4|1892.6|18
1738855170000|2025-02-06 15:19:30|1908.4|1893.6|1909.4|1894.6|1909.4|1894.6|1907.4|1892.6|13
1738855180000|2025-02-06 15:19:40|1909.9|1895.1|1905.9|1891.1|1909.9|1895.1|1905.9|1891.1|7
1738855190000|2025-02-06 15:19:50|1906.4|1891.6|1909.9|1895.1|1909.9|1895.1|1906.4|1891.6|12
1738855200000|2025-02-06 15:20:00|1909.4|1894.6|1908.4|1893.6|1909.9|1895.1|1908.4|1893.6|7
1738855210000|2025-02-06 15:20:10|1907.4|1892.6|1905.4|1890.6|1908.4|1893.6|1905.4|1890.6|19
1738855220000|2025-02-06 15:20:20|1904.9|1890.1|1902.4|1887.6|1905.4|1890.6|1902.4|1887.6|13
1738855230000|2025-02-06 15:20:30|1902.9|1888.1|1900.4|1885.6|1902.9|1888.1|1900.4|1885.6|16
1738855240000|2025-02-06 15:20:40|1899.9|1885.1|1901.4|1886.6|1901.4|1886.6|1899.4|1884.6|11
1738855250000|2025-02-06 15:20:50|1900.9|1886.1|1901.4|1886.6|1901.4|1886.6|1899.4|1884.6|17
1738855260000|2025-02-06 15:21:00|1901.9|1887.1|1907.4|1892.6|1907.9|1893.1|1901.9|1887.1|15
1738855270000|2025-02-06 15:21:10|1906.9|1892.1|1905.9|1891.1|1908.4|1893.6|1905.4|1890.6|18
1738855280000|2025-02-06 15:21:20|1906.4|1891.6|1908.9|1894.1|1910.4|1895.6|1906.4|1891.6|19
1738855290000|2025-02-06 15:21:30|1908.4|1893.6|1908.4|1893.6|1910.4|1895.6|1907.4|1892.6|20
1738855300000|2025-02-06 15:21:40|1907.9|1893.1|1906.9|1892.1|1907.9|1893.1|1903.9|1889.1|19
1738855310000|2025-02-06 15:21:50|1907.4|1892.6|1904.9|1890.1|1909.4|1894.6|1903.4|1888.6|19
1738855320000|2025-02-06 15:22:00|1904.4|1889.6|1898.4|1883.6|1904.4|1889.6|1898.4|1883.6|17
1738855330000|2025-02-06 15:22:10|1898.9|1884.1|1898.4|1883.6|1899.4|1884.6|1897.9|1883.1|12
1738855340000|2025-02-06 15:22:20|1898.9|1884.1|1897.4|1882.6|1899.4|1884.6|1896.9|1882.1|15
1738855350000|2025-02-06 15:22:30|1896.4|1881.6|1896.4|1881.6|1897.9|1883.1|1896.4|1881.6|15
1738855360000|2025-02-06 15:22:40|1896.9|1882.1|1897.9|1883.1|1898.4|1883.6|1894.9|1880.1|16
1738855370000|2025-02-06 15:22:50|1897.4|1882.6|1898.9|1884.1|1898.9|1884.1|1897.4|1882.6|10
1738855380000|2025-02-06 15:23:00|1899.4|1884.6|1898.4|1883.6|1901.9|1887.1|1897.9|1883.1|16
1738855390000|2025-02-06 15:23:10|1897.9|1883.1|1897.4|1882.6|1899.9|1885.1|1896.9|1882.1|15
1738855400000|2025-02-06 15:23:20|1896.9|1882.1|1899.4|1884.6|1899.4|1884.6|1895.9|1881.1|11
1738855410000|2025-02-06 15:23:30|1898.9|1884.1|1897.4|1882.6|1899.4|1884.6|1896.4|1881.6|14
1738855420000|2025-02-06 15:23:40|1896.9|1882.1|1898.4|1883.6|1898.4|1883.6|1896.4|1881.6|10
1738855430000|2025-02-06 15:23:50|1899.4|1884.6|1902.4|1887.6|1902.4|1887.6|1899.4|1884.6|13
1738855440000|2025-02-06 15:24:00|1902.9|1888.1|1900.4|1885.6|1904.4|1889.6|1899.4|1884.6|16
1738855450000|2025-02-06 15:24:10|1900.9|1886.1|1898.9|1884.1|1901.4|1886.6|1898.9|1884.1|17
1738855460000|2025-02-06 15:24:20|1898.4|1883.6|1895.9|1881.1|1899.4|1884.6|1895.4|1880.6|10
1738855470000|2025-02-06 15:24:30|1896.4|1881.6|1897.4|1882.6|1898.4|1883.6|1896.4|1881.6|11
1738855480000|2025-02-06 15:24:40|1896.9|1882.1|1898.4|1883.6|1898.4|1883.6|1896.9|1882.1|7
1738855490000|2025-02-06 15:24:50|1897.9|1883.1|1899.4|1884.6|1901.4|1886.6|1897.9|1883.1|13
1738855500000|2025-02-06 15:25:00|1899.9|1885.1|1897.4|1882.6|1900.4|1885.6|1897.4|1882.6|15
1738855510000|2025-02-06 15:25:10|1896.9|1882.1|1897.4|1882.6|1898.4|1883.6|1896.4|1881.6|11
1738855520000|2025-02-06 15:25:20|1896.4|1881.6|1896.9|1882.1|1897.9|1883.1|1895.9|1881.1|13
1738855530000|2025-02-06 15:25:30|1897.4|1882.6|1899.4|1884.6|1900.4|1885.6|1897.4|1882.6|20
1738855540000|2025-02-06 15:25:40|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1898.4|1883.6|7
1738855550000|2025-02-06 15:25:50|1899.9|1885.1|1900.9|1886.1|1901.4|1886.6|1899.4|1884.6|17
1738855560000|2025-02-06 15:26:00|1900.4|1885.6|1900.9|1886.1|1900.9|1886.1|1898.4|1883.6|14
1738855570000|2025-02-06 15:26:10|1900.4|1885.6|1900.4|1885.6|1901.4|1886.6|1898.9|1884.1|16
1738855580000|2025-02-06 15:26:20|1899.4|1884.6|1901.4|1886.6|1901.4|1886.6|1898.9|1884.1|15
1738855590000|2025-02-06 15:26:30|1901.9|1887.1|1903.4|1888.6|1903.9|1889.1|1901.4|1886.6|21
1738855600000|2025-02-06 15:26:40|1902.4|1887.6|1904.4|1889.6|1904.9|1890.1|1902.4|1887.6|16
1738855610000|2025-02-06 15:26:50|1903.9|1889.1|1905.4|1890.6|1907.4|1892.6|1902.9|1888.1|11
1738855620000|2025-02-06 15:27:00|1905.9|1891.1|1906.9|1892.1|1908.4|1893.6|1905.9|1891.1|10
1738855630000|2025-02-06 15:27:10|1907.4|1892.6|1906.4|1891.6|1908.4|1893.6|1906.4|1891.6|9
1738855640000|2025-02-06 15:27:20|1905.9|1891.1|1906.9|1892.1|1907.9|1893.1|1905.4|1890.6|10
1738855650000|2025-02-06 15:27:30|1907.4|1892.6|1907.4|1892.6|1907.9|1893.1|1906.4|1891.6|6
1738855660000|2025-02-06 15:27:40|1908.4|1893.6|1907.4|1892.6|1908.4|1893.6|1905.4|1890.6|9
1738855670000|2025-02-06 15:27:50|1907.9|1893.1|1908.4|1893.6|1908.9|1894.1|1907.9|1893.1|4
1738855680000|2025-02-06 15:28:00|1907.9|1893.1|1905.4|1890.6|1907.9|1893.1|1905.4|1890.6|10
1738855690000|2025-02-06 15:28:10|1905.9|1891.1|1908.4|1893.6|1908.9|1894.1|1905.9|1891.1|8
1738855700000|2025-02-06 15:28:20|1908.9|1894.1|1910.4|1895.6|1910.4|1895.6|1908.9|1894.1|4
1738855710000|2025-02-06 15:28:30|1909.9|1895.1|1910.4|1895.6|1911.4|1896.6|1909.9|1895.1|7
1738855720000|2025-02-06 15:28:40|1910.9|1896.1|1908.4|1893.6|1911.4|1896.6|1908.4|1893.6|9
1738855730000|2025-02-06 15:28:50|1908.9|1894.1|1910.4|1895.6|1910.4|1895.6|1908.9|1894.1|9
1738855740000|2025-02-06 15:29:00|1909.9|1895.1|1907.9|1893.1|1909.9|1895.1|1907.9|1893.1|11
1738855750000|2025-02-06 15:29:10|1907.4|1892.6|1907.4|1892.6|1907.9|1893.1|1906.4|1891.6|10
1738855760000|2025-02-06 15:29:20|1906.9|1892.1|1906.4|1891.6|1907.4|1892.6|1905.4|1890.6|9
1738855770000|2025-02-06 15:29:30|1907.4|1892.6|1905.9|1891.1|1907.4|1892.6|1905.9|1891.1|7
1738855780000|2025-02-06 15:29:40|1905.4|1890.6|1903.4|1888.6|1906.4|1891.6|1903.4|1888.6|15
1738855790000|2025-02-06 15:29:50|1903.9|1889.1|1903.9|1889.1|1904.4|1889.6|1902.9|1888.1|11
1738855800000|2025-02-06 15:30:00|1904.4|1889.6|1901.4|1886.6|1904.4|1889.6|1901.4|1886.6|15
1738855810000|2025-02-06 15:30:10|1900.9|1886.1|1902.4|1887.6|1903.4|1888.6|1900.9|1886.1|13
1738855820000|2025-02-06 15:30:20|1901.9|1887.1|1901.9|1887.1|1903.4|1888.6|1901.4|1886.6|13
1738855830000|2025-02-06 15:30:30|1902.4|1887.6|1899.4|1884.6|1902.4|1887.6|1899.4|1884.6|8
1738855840000|2025-02-06 15:30:40|1899.9|1885.1|1898.4|1883.6|1900.9|1886.1|1898.4|1883.6|13
1738855850000|2025-02-06 15:30:50|1897.9|1883.1|1895.9|1881.1|1898.4|1883.6|1893.9|1879.1|12
1738855860000|2025-02-06 15:31:00|1896.4|1881.6|1893.9|1879.1|1896.4|1881.6|1893.9|1879.1|13
1738855870000|2025-02-06 15:31:10|1892.9|1878.1|1887.4|1872.6|1892.9|1878.1|1886.4|1871.6|10
1738855880000|2025-02-06 15:31:20|1887.9|1873.1|1889.4|1874.6|1891.9|1877.1|1887.9|1873.1|17
1738855890000|2025-02-06 15:31:30|1890.4|1875.6|1890.4|1875.6|1892.4|1877.6|1889.4|1874.6|20
1738855900000|2025-02-06 15:31:40|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1888.9|1874.1|7
1738855910000|2025-02-06 15:31:50|1888.9|1874.1|1887.4|1872.6|1889.4|1874.6|1887.4|1872.6|10
1738855920000|2025-02-06 15:32:00|1887.9|1873.1|1884.4|1869.6|1887.9|1873.1|1880.9|1866.1|22
1738855930000|2025-02-06 15:32:10|1885.4|1870.6|1883.4|1868.6|1885.4|1870.6|1882.4|1867.6|14
1738855940000|2025-02-06 15:32:20|1882.4|1867.6|1883.4|1868.6|1883.9|1869.1|1881.9|1867.1|15
1738855950000|2025-02-06 15:32:30|1883.9|1869.1|1882.4|1867.6|1884.4|1869.6|1881.9|1867.1|13
1738855960000|2025-02-06 15:32:40|1882.9|1868.1|1882.9|1868.1|1884.4|1869.6|1882.4|1867.6|16
1738855970000|2025-02-06 15:32:50|1882.4|1867.6|1883.4|1868.6|1884.4|1869.6|1882.4|1867.6|11
1738855980000|2025-02-06 15:33:00|1885.4|1870.6|1884.9|1870.1|1885.4|1870.6|1882.4|1867.6|18
1738855990000|2025-02-06 15:33:10|1885.4|1870.6|1891.4|1876.6|1895.4|1880.6|1885.4|1870.6|22
1738856000000|2025-02-06 15:33:20|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1889.9|1875.1|13
1738856010000|2025-02-06 15:33:30|1890.9|1876.1|1892.4|1877.6|1893.4|1878.6|1890.4|1875.6|12
1738856020000|2025-02-06 15:33:40|1892.9|1878.1|1892.9|1878.1|1893.4|1878.6|1890.9|1876.1|13
1738856030000|2025-02-06 15:33:50|1893.4|1878.6|1890.4|1875.6|1893.4|1878.6|1890.4|1875.6|13
1738856040000|2025-02-06 15:34:00|1889.9|1875.1|1890.9|1876.1|1890.9|1876.1|1888.4|1873.6|10
1738856050000|2025-02-06 15:34:10|1890.4|1875.6|1894.9|1880.1|1894.9|1880.1|1890.4|1875.6|17
1738856060000|2025-02-06 15:34:20|1895.4|1880.6|1891.9|1877.1|1895.9|1881.1|1891.9|1877.1|17
1738856070000|2025-02-06 15:34:30|1891.4|1876.6|1890.4|1875.6|1891.9|1877.1|1890.4|1875.6|8
1738856080000|2025-02-06 15:34:40|1890.9|1876.1|1895.9|1881.1|1895.9|1881.1|1890.9|1876.1|15
1738856090000|2025-02-06 15:34:50|1895.4|1880.6|1893.4|1878.6|1895.4|1880.6|1893.4|1878.6|11
1738856100000|2025-02-06 15:35:00|1892.4|1877.6|1892.4|1877.6|1894.9|1880.1|1892.4|1877.6|12
1738856110000|2025-02-06 15:35:10|1891.4|1876.6|1890.4|1875.6|1891.9|1877.1|1888.4|1873.6|14
1738856120000|2025-02-06 15:35:20|1891.4|1876.6|1888.9|1874.1|1892.4|1877.6|1888.9|1874.1|13
1738856130000|2025-02-06 15:35:30|1888.4|1873.6|1890.9|1876.1|1891.4|1876.6|1888.4|1873.6|12
1738856140000|2025-02-06 15:35:40|1890.4|1875.6|1889.4|1874.6|1890.9|1876.1|1889.4|1874.6|11
1738856150000|2025-02-06 15:35:50|1888.9|1874.1|1888.4|1873.6|1889.4|1874.6|1887.4|1872.6|9
1738856160000|2025-02-06 15:36:00|1887.9|1873.1|1892.4|1877.6|1892.4|1877.6|1887.9|1873.1|17
1738856170000|2025-02-06 15:36:10|1893.4|1878.6|1890.4|1875.6|1893.4|1878.6|1889.4|1874.6|12
1738856180000|2025-02-06 15:36:20|1889.9|1875.1|1887.9|1873.1|1889.9|1875.1|1887.4|1872.6|10
1738856190000|2025-02-06 15:36:30|1887.4|1872.6|1885.4|1870.6|1887.4|1872.6|1885.4|1870.6|5
1738856200000|2025-02-06 15:36:40|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1882.4|1867.6|17
1738856210000|2025-02-06 15:36:50|1885.4|1870.6|1882.9|1868.1|1885.4|1870.6|1882.9|1868.1|10
1738856220000|2025-02-06 15:37:00|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1878.4|1863.6|22
1738856230000|2025-02-06 15:37:10|1884.9|1870.1|1884.9|1870.1|1887.4|1872.6|1883.9|1869.1|25
1738856240000|2025-02-06 15:37:20|1884.4|1869.6|1883.9|1869.1|1886.9|1872.1|1883.4|1868.6|20
1738856250000|2025-02-06 15:37:30|1884.4|1869.6|1884.4|1869.6|1885.4|1870.6|1883.4|1868.6|16
1738856260000|2025-02-06 15:37:40|1883.4|1868.6|1883.4|1868.6|1884.9|1870.1|1882.4|1867.6|11
1738856270000|2025-02-06 15:37:50|1883.9|1869.1|1885.4|1870.6|1886.4|1871.6|1883.4|1868.6|14
1738856280000|2025-02-06 15:38:00|1884.9|1870.1|1889.4|1874.6|1890.4|1875.6|1884.4|1869.6|18
1738856290000|2025-02-06 15:38:10|1889.9|1875.1|1890.9|1876.1|1891.4|1876.6|1887.4|1872.6|21
1738856300000|2025-02-06 15:38:20|1889.9|1875.1|1890.4|1875.6|1890.9|1876.1|1887.9|1873.1|15
1738856310000|2025-02-06 15:38:30|1890.9|1876.1|1889.9|1875.1|1892.4|1877.6|1888.9|1874.1|20
1738856320000|2025-02-06 15:38:40|1890.4|1875.6|1888.4|1873.6|1891.4|1876.6|1888.4|1873.6|21
1738856330000|2025-02-06 15:38:50|1887.9|1873.1|1890.4|1875.6|1890.9|1876.1|1887.4|1872.6|18
1738856340000|2025-02-06 15:39:00|1889.4|1874.6|1886.4|1871.6|1890.4|1875.6|1886.4|1871.6|19
1738856350000|2025-02-06 15:39:10|1885.4|1870.6|1887.4|1872.6|1887.4|1872.6|1884.9|1870.1|14
1738856360000|2025-02-06 15:39:20|1887.9|1873.1|1890.4|1875.6|1891.4|1876.6|1887.9|1873.1|13
1738856370000|2025-02-06 15:39:30|1890.9|1876.1|1887.4|1872.6|1890.9|1876.1|1885.4|1870.6|25
1738856380000|2025-02-06 15:39:40|1888.4|1873.6|1887.4|1872.6|1890.4|1875.6|1887.4|1872.6|19
1738856390000|2025-02-06 15:39:50|1886.9|1872.1|1884.9|1870.1|1887.4|1872.6|1884.4|1869.6|12
1738856400000|2025-02-06 15:40:00|1885.4|1870.6|1886.9|1872.1|1890.4|1875.6|1885.4|1870.6|16
1738856410000|2025-02-06 15:40:10|1886.4|1871.6|1888.4|1873.6|1888.4|1873.6|1884.4|1869.6|18
1738856420000|2025-02-06 15:40:20|1887.4|1872.6|1884.9|1870.1|1889.4|1874.6|1884.9|1870.1|21
1738856430000|2025-02-06 15:40:30|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|13
1738856440000|2025-02-06 15:40:40|1885.9|1871.1|1885.4|1870.6|1887.4|1872.6|1885.4|1870.6|7
1738856450000|2025-02-06 15:40:50|1884.9|1870.1|1884.9|1870.1|1885.4|1870.6|1883.9|1869.1|7
1738856460000|2025-02-06 15:41:00|1886.4|1871.6|1890.9|1876.1|1890.9|1876.1|1885.4|1870.6|22
1738856470000|2025-02-06 15:41:10|1890.4|1875.6|1890.4|1875.6|1891.9|1877.1|1889.4|1874.6|16
1738856480000|2025-02-06 15:41:20|1891.4|1876.6|1889.9|1875.1|1891.4|1876.6|1888.4|1873.6|14
1738856490000|2025-02-06 15:41:30|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1886.4|1871.6|22
1738856500000|2025-02-06 15:41:40|1889.4|1874.6|1889.4|1874.6|1891.4|1876.6|1889.4|1874.6|12
1738856510000|2025-02-06 15:41:50|1889.9|1875.1|1887.4|1872.6|1891.9|1877.1|1887.4|1872.6|14
1738856520000|2025-02-06 15:42:00|1886.9|1872.1|1889.4|1874.6|1890.9|1876.1|1886.4|1871.6|15
1738856530000|2025-02-06 15:42:10|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1887.4|1872.6|12
1738856540000|2025-02-06 15:42:20|1888.9|1874.1|1890.9|1876.1|1890.9|1876.1|1887.9|1873.1|15
1738856550000|2025-02-06 15:42:30|1891.4|1876.6|1889.9|1875.1|1893.4|1878.6|1888.9|1874.1|18
1738856560000|2025-02-06 15:42:40|1890.4|1875.6|1891.4|1876.6|1892.9|1878.1|1889.9|1875.1|21
1738856570000|2025-02-06 15:42:50|1892.9|1878.1|1887.9|1873.1|1892.9|1878.1|1887.9|1873.1|12
1738856580000|2025-02-06 15:43:00|1888.4|1873.6|1885.4|1870.6|1888.4|1873.6|1885.4|1870.6|9
1738856590000|2025-02-06 15:43:10|1885.9|1871.1|1883.9|1869.1|1885.9|1871.1|1883.9|1869.1|9
1738856600000|2025-02-06 15:43:20|1883.4|1868.6|1884.4|1869.6|1884.9|1870.1|1882.4|1867.6|16
1738856610000|2025-02-06 15:43:30|1883.9|1869.1|1882.9|1868.1|1883.9|1869.1|1882.4|1867.6|9
1738856620000|2025-02-06 15:43:40|1882.4|1867.6|1878.9|1864.1|1882.9|1868.1|1878.9|1864.1|17
1738856630000|2025-02-06 15:43:50|1878.4|1863.6|1873.4|1858.6|1878.4|1863.6|1873.4|1858.6|6
1738856640000|2025-02-06 15:44:00|1872.9|1858.1|1879.4|1864.6|1880.9|1866.1|1870.9|1856.1|24
1738856650000|2025-02-06 15:44:10|1879.9|1865.1|1877.4|1862.6|1879.9|1865.1|1877.4|1862.6|19
1738856660000|2025-02-06 15:44:20|1877.9|1863.1|1877.9|1863.1|1878.9|1864.1|1876.4|1861.6|24
1738856670000|2025-02-06 15:44:30|1877.4|1862.6|1879.4|1864.6|1879.4|1864.6|1876.4|1861.6|18
1738856680000|2025-02-06 15:44:40|1878.4|1863.6|1877.4|1862.6|1878.9|1864.1|1876.9|1862.1|15
1738856690000|2025-02-06 15:44:50|1878.4|1863.6|1877.9|1863.1|1880.4|1865.6|1877.4|1862.6|16
1738856700000|2025-02-06 15:45:00|1878.4|1863.6|1876.4|1861.6|1878.4|1863.6|1876.4|1861.6|14
1738856710000|2025-02-06 15:45:10|1877.4|1862.6|1876.4|1861.6|1878.9|1864.1|1876.4|1861.6|18
1738856720000|2025-02-06 15:45:20|1876.9|1862.1|1874.4|1859.6|1876.9|1862.1|1874.4|1859.6|15
1738856730000|2025-02-06 15:45:30|1873.9|1859.1|1872.9|1858.1|1874.4|1859.6|1871.9|1857.1|16
1738856740000|2025-02-06 15:45:40|1873.4|1858.6|1870.4|1855.6|1873.4|1858.6|1869.9|1855.1|17
1738856750000|2025-02-06 15:45:50|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|13
1738856760000|2025-02-06 15:46:00|1870.4|1855.6|1873.9|1859.1|1875.4|1860.6|1869.4|1854.6|21
1738856770000|2025-02-06 15:46:10|1873.4|1858.6|1880.4|1865.6|1880.9|1866.1|1872.4|1857.6|22
1738856780000|2025-02-06 15:46:20|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1877.4|1862.6|15
1738856790000|2025-02-06 15:46:30|1881.4|1866.6|1879.4|1864.6|1881.9|1867.1|1878.9|1864.1|16
1738856800000|2025-02-06 15:46:40|1878.9|1864.1|1874.9|1860.1|1878.9|1864.1|1874.9|1860.1|14
1738856810000|2025-02-06 15:46:50|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|10
1738856820000|2025-02-06 15:47:00|1875.4|1860.6|1876.4|1861.6|1877.9|1863.1|1874.9|1860.1|17
1738856830000|2025-02-06 15:47:10|1876.9|1862.1|1873.4|1858.6|1876.9|1862.1|1873.4|1858.6|7
1738856840000|2025-02-06 15:47:20|1872.9|1858.1|1871.4|1856.6|1873.4|1858.6|1870.9|1856.1|7
1738856850000|2025-02-06 15:47:30|1871.9|1857.1|1877.4|1862.6|1878.4|1863.6|1871.9|1857.1|15
1738856860000|2025-02-06 15:47:40|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1877.9|1863.1|8
1738856870000|2025-02-06 15:47:50|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1876.4|1861.6|13
1738856880000|2025-02-06 15:48:00|1876.9|1862.1|1874.4|1859.6|1877.9|1863.1|1874.4|1859.6|13
1738856890000|2025-02-06 15:48:10|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|7
1738856900000|2025-02-06 15:48:20|1874.9|1860.1|1872.4|1857.6|1875.4|1860.6|1871.4|1856.6|10
1738856910000|2025-02-06 15:48:30|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1872.4|1857.6|15
1738856920000|2025-02-06 15:48:40|1873.9|1859.1|1872.9|1858.1|1874.4|1859.6|1872.4|1857.6|15
1738856930000|2025-02-06 15:48:50|1873.4|1858.6|1874.4|1859.6|1874.9|1860.1|1872.9|1858.1|6
1738856940000|2025-02-06 15:49:00|1874.9|1860.1|1875.4|1860.6|1875.9|1861.1|1873.4|1858.6|12
1738856950000|2025-02-06 15:49:10|1876.4|1861.6|1879.9|1865.1|1879.9|1865.1|1876.4|1861.6|11
1738856960000|2025-02-06 15:49:20|1881.4|1866.6|1883.4|1868.6|1883.9|1869.1|1880.9|1866.1|14
1738856970000|2025-02-06 15:49:30|1882.9|1868.1|1881.9|1867.1|1883.9|1869.1|1881.9|1867.1|10
1738856980000|2025-02-06 15:49:40|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1878.4|1863.6|15
1738856990000|2025-02-06 15:49:50|1881.4|1866.6|1879.9|1865.1|1882.4|1867.6|1879.4|1864.6|13
1738857000000|2025-02-06 15:50:00|1879.4|1864.6|1880.9|1866.1|1882.4|1867.6|1879.4|1864.6|15
1738857010000|2025-02-06 15:50:10|1879.9|1865.1|1877.9|1863.1|1879.9|1865.1|1877.9|1863.1|7
1738857020000|2025-02-06 15:50:20|1876.9|1862.1|1878.4|1863.6|1878.4|1863.6|1875.9|1861.1|12
1738857030000|2025-02-06 15:50:30|1879.4|1864.6|1879.4|1864.6|1880.4|1865.6|1878.4|1863.6|5
1738857040000|2025-02-06 15:50:40|1878.9|1864.1|1877.9|1863.1|1879.4|1864.6|1877.4|1862.6|14
1738857050000|2025-02-06 15:50:50|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1877.4|1862.6|11
1738857060000|2025-02-06 15:51:00|1879.9|1865.1|1882.4|1867.6|1882.4|1867.6|1879.9|1865.1|15
1738857070000|2025-02-06 15:51:10|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1880.9|1866.1|9
1738857080000|2025-02-06 15:51:20|1882.4|1867.6|1880.4|1865.6|1882.9|1868.1|1880.4|1865.6|15
1738857090000|2025-02-06 15:51:30|1880.9|1866.1|1882.4|1867.6|1882.9|1868.1|1880.9|1866.1|12
1738857100000|2025-02-06 15:51:40|1883.4|1868.6|1881.4|1866.6|1883.4|1868.6|1878.9|1864.1|18
1738857110000|2025-02-06 15:51:50|1880.4|1865.6|1879.9|1865.1|1881.4|1866.6|1879.4|1864.6|11
1738857120000|2025-02-06 15:52:00|1879.4|1864.6|1876.4|1861.6|1879.9|1865.1|1875.4|1860.6|15
1738857130000|2025-02-06 15:52:10|1877.4|1862.6|1875.4|1860.6|1877.9|1863.1|1875.4|1860.6|11
1738857140000|2025-02-06 15:52:20|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|7
1738857150000|2025-02-06 15:52:30|1873.9|1859.1|1876.4|1861.6|1877.4|1862.6|1873.4|1858.6|13
1738857160000|2025-02-06 15:52:40|1875.9|1861.1|1873.4|1858.6|1875.9|1861.1|1872.4|1857.6|13
1738857170000|2025-02-06 15:52:50|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1871.9|1857.1|6
1738857180000|2025-02-06 15:53:00|1871.4|1856.6|1869.9|1855.1|1871.9|1857.1|1869.4|1854.6|14
1738857190000|2025-02-06 15:53:10|1870.4|1855.6|1865.4|1850.6|1870.4|1855.6|1865.4|1850.6|13
1738857200000|2025-02-06 15:53:20|1865.9|1851.1|1865.4|1850.6|1867.9|1853.1|1865.4|1850.6|10
1738857210000|2025-02-06 15:53:30|1865.9|1851.1|1864.4|1849.6|1866.4|1851.6|1864.4|1849.6|11
1738857220000|2025-02-06 15:53:40|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1738857230000|2025-02-06 15:53:50|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|8
1738857240000|2025-02-06 15:54:00|1864.9|1850.1|1867.4|1852.6|1867.4|1852.6|1864.4|1849.6|12
1738857250000|2025-02-06 15:54:10|1867.9|1853.1|1873.4|1858.6|1875.4|1860.6|1867.9|1853.1|24
1738857260000|2025-02-06 15:54:20|1872.9|1858.1|1871.9|1857.1|1873.9|1859.1|1871.9|1857.1|14
1738857270000|2025-02-06 15:54:30|1870.9|1856.1|1872.9|1858.1|1873.4|1858.6|1869.4|1854.6|17
1738857280000|2025-02-06 15:54:40|1873.4|1858.6|1871.4|1856.6|1873.4|1858.6|1869.9|1855.1|18
1738857290000|2025-02-06 15:54:50|1871.9|1857.1|1870.9|1856.1|1873.4|1858.6|1870.9|1856.1|13
1738857300000|2025-02-06 15:55:00|1871.4|1856.6|1875.4|1860.6|1875.4|1860.6|1871.4|1856.6|17
1738857310000|2025-02-06 15:55:10|1876.4|1861.6|1873.9|1859.1|1876.4|1861.6|1873.4|1858.6|16
1738857320000|2025-02-06 15:55:20|1873.4|1858.6|1873.9|1859.1|1875.4|1860.6|1873.4|1858.6|8
1738857330000|2025-02-06 15:55:30|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1871.4|1856.6|19
1738857340000|2025-02-06 15:55:40|1874.9|1860.1|1872.4|1857.6|1874.9|1860.1|1872.4|1857.6|8
1738857350000|2025-02-06 15:55:50|1872.9|1858.1|1874.4|1859.6|1874.9|1860.1|1872.9|1858.1|7
1738857360000|2025-02-06 15:56:00|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1872.9|1858.1|20
1738857370000|2025-02-06 15:56:10|1873.9|1859.1|1874.4|1859.6|1875.4|1860.6|1872.4|1857.6|17
1738857380000|2025-02-06 15:56:20|1873.9|1859.1|1876.4|1861.6|1876.4|1861.6|1873.4|1858.6|23
1738857390000|2025-02-06 15:56:30|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.4|1860.6|10
1738857400000|2025-02-06 15:56:40|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1873.9|1859.1|12
1738857410000|2025-02-06 15:56:50|1875.9|1861.1|1873.9|1859.1|1876.9|1862.1|1873.9|1859.1|14
1738857420000|2025-02-06 15:57:00|1874.4|1859.6|1872.9|1858.1|1874.4|1859.6|1872.9|1858.1|8
1738857430000|2025-02-06 15:57:10|1873.4|1858.6|1871.4|1856.6|1873.4|1858.6|1871.4|1856.6|11
1738857440000|2025-02-06 15:57:20|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.4|1856.6|13
1738857450000|2025-02-06 15:57:30|1872.9|1858.1|1875.9|1861.1|1875.9|1861.1|1872.9|1858.1|16
1738857460000|2025-02-06 15:57:40|1875.4|1860.6|1875.4|1860.6|1876.4|1861.6|1874.4|1859.6|15
1738857470000|2025-02-06 15:57:50|1874.9|1860.1|1873.4|1858.6|1875.4|1860.6|1872.4|1857.6|20
1738857480000|2025-02-06 15:58:00|1874.4|1859.6|1871.4|1856.6|1874.4|1859.6|1871.4|1856.6|14
1738857490000|2025-02-06 15:58:10|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|5
1738857500000|2025-02-06 15:58:20|1870.9|1856.1|1868.4|1853.6|1871.4|1856.6|1868.4|1853.6|10
1738857510000|2025-02-06 15:58:30|1869.4|1854.6|1871.4|1856.6|1871.4|1856.6|1869.4|1854.6|6
1738857520000|2025-02-06 15:58:40|1872.4|1857.6|1872.4|1857.6|1874.4|1859.6|1872.4|1857.6|12
1738857530000|2025-02-06 15:58:50|1873.4|1858.6|1875.4|1860.6|1875.4|1860.6|1873.4|1858.6|16
1738857540000|2025-02-06 15:59:00|1874.4|1859.6|1877.4|1862.6|1877.4|1862.6|1874.4|1859.6|11
1738857550000|2025-02-06 15:59:10|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1875.9|1861.1|5
1738857560000|2025-02-06 15:59:20|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1875.4|1860.6|14
1738857570000|2025-02-06 15:59:30|1878.9|1864.1|1878.4|1863.6|1879.9|1865.1|1878.4|1863.6|9
1738857580000|2025-02-06 15:59:40|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1877.4|1862.6|10
1738857590000|2025-02-06 15:59:50|1878.4|1863.6|1878.4|1863.6|1879.9|1865.1|1877.4|1862.6|11
1738857600000|2025-02-06 16:00:00|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1876.4|1861.6|8
1738857610000|2025-02-06 16:00:10|1879.4|1864.6|1877.4|1862.6|1879.4|1864.6|1877.4|1862.6|14
1738857620000|2025-02-06 16:00:20|1876.4|1861.6|1874.4|1859.6|1876.4|1861.6|1874.4|1859.6|9
1738857630000|2025-02-06 16:00:30|1875.4|1860.6|1877.4|1862.6|1878.4|1863.6|1875.4|1860.6|11
1738857640000|2025-02-06 16:00:40|1876.4|1861.6|1874.4|1859.6|1877.4|1862.6|1874.4|1859.6|15
1738857650000|2025-02-06 16:00:50|1873.9|1859.1|1873.4|1858.6|1874.4|1859.6|1872.4|1857.6|9
1738857660000|2025-02-06 16:01:00|1874.4|1859.6|1877.9|1863.1|1878.4|1863.6|1874.4|1859.6|10
1738857670000|2025-02-06 16:01:10|1877.4|1862.6|1885.4|1870.6|1885.4|1870.6|1876.9|1862.1|19
1738857680000|2025-02-06 16:01:20|1884.4|1869.6|1883.4|1868.6|1884.9|1870.1|1883.4|1868.6|10
1738857690000|2025-02-06 16:01:30|1882.4|1867.6|1884.9|1870.1|1884.9|1870.1|1882.4|1867.6|11
1738857700000|2025-02-06 16:01:40|1884.4|1869.6|1884.4|1869.6|1885.4|1870.6|1881.4|1866.6|17
1738857710000|2025-02-06 16:01:50|1883.4|1868.6|1883.9|1869.1|1884.4|1869.6|1881.4|1866.6|13
1738857720000|2025-02-06 16:02:00|1884.4|1869.6|1882.4|1867.6|1884.9|1870.1|1881.4|1866.6|22
1738857730000|2025-02-06 16:02:10|1883.4|1868.6|1885.4|1870.6|1885.4|1870.6|1883.4|1868.6|6
1738857740000|2025-02-06 16:02:20|1884.9|1870.1|1882.4|1867.6|1885.4|1870.6|1882.4|1867.6|10
1738857750000|2025-02-06 16:02:30|1881.9|1867.1|1884.4|1869.6|1884.4|1869.6|1881.4|1866.6|9
1738857760000|2025-02-06 16:02:40|1883.9|1869.1|1881.4|1866.6|1883.9|1869.1|1879.9|1865.1|13
1738857770000|2025-02-06 16:02:50|1881.9|1867.1|1884.4|1869.6|1884.9|1870.1|1881.9|1867.1|10
1738857780000|2025-02-06 16:03:00|1883.4|1868.6|1882.4|1867.6|1884.4|1869.6|1881.4|1866.6|14
1738857790000|2025-02-06 16:03:10|1882.9|1868.1|1885.9|1871.1|1886.4|1871.6|1882.9|1868.1|9
1738857800000|2025-02-06 16:03:20|1885.4|1870.6|1886.4|1871.6|1886.9|1872.1|1885.4|1870.6|14
1738857810000|2025-02-06 16:03:30|1886.9|1872.1|1885.9|1871.1|1886.9|1872.1|1882.9|1868.1|17
1738857820000|2025-02-06 16:03:40|1886.4|1871.6|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|6
1738857830000|2025-02-06 16:03:50|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1886.4|1871.6|6
1738857840000|2025-02-06 16:04:00|1886.4|1871.6|1883.4|1868.6|1886.4|1871.6|1883.4|1868.6|13
1738857850000|2025-02-06 16:04:10|1882.9|1868.1|1880.4|1865.6|1882.9|1868.1|1880.4|1865.6|9
1738857860000|2025-02-06 16:04:20|1879.9|1865.1|1877.4|1862.6|1880.4|1865.6|1877.4|1862.6|11
1738857870000|2025-02-06 16:04:30|1877.9|1863.1|1879.9|1865.1|1880.4|1865.6|1877.9|1863.1|7
1738857880000|2025-02-06 16:04:40|1879.4|1864.6|1882.4|1867.6|1882.4|1867.6|1879.4|1864.6|16
1738857890000|2025-02-06 16:04:50|1882.9|1868.1|1884.4|1869.6|1884.4|1869.6|1882.9|1868.1|9
1738857900000|2025-02-06 16:05:00|1885.9|1871.1|1884.9|1870.1|1886.4|1871.6|1884.4|1869.6|10
1738857910000|2025-02-06 16:05:10|1884.4|1869.6|1881.4|1866.6|1884.4|1869.6|1881.4|1866.6|12
1738857920000|2025-02-06 16:05:20|1880.9|1866.1|1881.9|1867.1|1883.4|1868.6|1880.9|1866.1|10
1738857930000|2025-02-06 16:05:30|1881.4|1866.6|1882.4|1867.6|1882.4|1867.6|1879.9|1865.1|12
1738857940000|2025-02-06 16:05:40|1883.4|1868.6|1884.9|1870.1|1885.4|1870.6|1883.4|1868.6|11
1738857950000|2025-02-06 16:05:50|1884.4|1869.6|1885.4|1870.6|1885.4|1870.6|1882.4|1867.6|15
1738857960000|2025-02-06 16:06:00|1885.9|1871.1|1888.4|1873.6|1888.9|1874.1|1885.4|1870.6|10
1738857970000|2025-02-06 16:06:10|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|9
1738857980000|2025-02-06 16:06:20|1888.9|1874.1|1889.9|1875.1|1889.9|1875.1|1887.9|1873.1|9
1738857990000|2025-02-06 16:06:30|1890.9|1876.1|1888.4|1873.6|1890.9|1876.1|1888.4|1873.6|9
1738858000000|2025-02-06 16:06:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1884.9|1870.1|10
1738858010000|2025-02-06 16:06:50|1887.9|1873.1|1885.9|1871.1|1888.9|1874.1|1885.9|1871.1|9
1738858020000|2025-02-06 16:07:00|1885.4|1870.6|1883.4|1868.6|1885.4|1870.6|1882.4|1867.6|11
1738858030000|2025-02-06 16:07:10|1882.9|1868.1|1885.4|1870.6|1885.4|1870.6|1882.4|1867.6|10
1738858040000|2025-02-06 16:07:20|1886.4|1871.6|1887.9|1873.1|1887.9|1873.1|1886.4|1871.6|7
1738858050000|2025-02-06 16:07:30|1888.4|1873.6|1888.4|1873.6|1888.9|1874.1|1887.4|1872.6|12
1738858060000|2025-02-06 16:07:40|1888.9|1874.1|1886.4|1871.6|1888.9|1874.1|1886.4|1871.6|9
1738858070000|2025-02-06 16:07:50|1886.9|1872.1|1884.4|1869.6|1887.4|1872.6|1884.4|1869.6|7
1738858080000|2025-02-06 16:08:00|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1882.4|1867.6|7
1738858090000|2025-02-06 16:08:10|1881.9|1867.1|1886.4|1871.6|1886.4|1871.6|1881.9|1867.1|13
1738858100000|2025-02-06 16:08:20|1886.9|1872.1|1887.4|1872.6|1888.4|1873.6|1886.9|1872.1|9
1738858110000|2025-02-06 16:08:30|1887.9|1873.1|1884.4|1869.6|1887.9|1873.1|1884.4|1869.6|15
1738858120000|2025-02-06 16:08:40|1883.9|1869.1|1882.4|1867.6|1884.9|1870.1|1882.4|1867.6|16
1738858130000|2025-02-06 16:08:50|1881.9|1867.1|1883.4|1868.6|1883.4|1868.6|1881.4|1866.6|10
1738858140000|2025-02-06 16:09:00|1882.9|1868.1|1887.4|1872.6|1887.4|1872.6|1882.9|1868.1|12
1738858150000|2025-02-06 16:09:10|1886.9|1872.1|1885.4|1870.6|1887.4|1872.6|1885.4|1870.6|6
1738858160000|2025-02-06 16:09:20|1884.9|1870.1|1886.4|1871.6|1887.4|1872.6|1884.9|1870.1|9
1738858170000|2025-02-06 16:09:30|1885.9|1871.1|1886.9|1872.1|1886.9|1872.1|1885.4|1870.6|12
1738858180000|2025-02-06 16:09:40|1887.4|1872.6|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|9
1738858190000|2025-02-06 16:09:50|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1884.4|1869.6|7
1738858200000|2025-02-06 16:10:00|1886.9|1872.1|1883.4|1868.6|1886.9|1872.1|1882.4|1867.6|20
1738858210000|2025-02-06 16:10:10|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1881.4|1866.6|11
1738858220000|2025-02-06 16:10:20|1884.4|1869.6|1883.9|1869.1|1884.4|1869.6|1882.9|1868.1|10
1738858230000|2025-02-06 16:10:30|1883.4|1868.6|1884.4|1869.6|1884.9|1870.1|1882.9|1868.1|13
1738858240000|2025-02-06 16:10:40|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1881.9|1867.1|6
1738858250000|2025-02-06 16:10:50|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1881.4|1866.6|11
1738858260000|2025-02-06 16:11:00|1882.4|1867.6|1881.4|1866.6|1882.9|1868.1|1879.4|1864.6|18
1738858270000|2025-02-06 16:11:10|1881.9|1867.1|1880.4|1865.6|1881.9|1867.1|1879.9|1865.1|8
1738858280000|2025-02-06 16:11:20|1879.4|1864.6|1883.4|1868.6|1883.4|1868.6|1879.4|1864.6|8
1738858290000|2025-02-06 16:11:30|1882.9|1868.1|1883.4|1868.6|1884.4|1869.6|1882.4|1867.6|8
1738858300000|2025-02-06 16:11:40|1882.9|1868.1|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|8
1738858310000|2025-02-06 16:11:50|1881.4|1866.6|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|8
1738858320000|2025-02-06 16:12:00|1880.4|1865.6|1879.9|1865.1|1880.9|1866.1|1879.4|1864.6|13
1738858330000|2025-02-06 16:12:10|1879.4|1864.6|1881.4|1866.6|1881.9|1867.1|1879.4|1864.6|11
1738858340000|2025-02-06 16:12:20|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1879.9|1865.1|9
1738858350000|2025-02-06 16:12:30|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1881.4|1866.6|16
1738858360000|2025-02-06 16:12:40|1882.9|1868.1|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|9
1738858370000|2025-02-06 16:12:50|1883.4|1868.6|1885.4|1870.6|1885.4|1870.6|1882.9|1868.1|7
1738858380000|2025-02-06 16:13:00|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|8
1738858390000|2025-02-06 16:13:10|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|4
1738858400000|2025-02-06 16:13:20|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|10
1738858410000|2025-02-06 16:13:30|1884.9|1870.1|1882.9|1868.1|1885.9|1871.1|1882.9|1868.1|11
1738858420000|2025-02-06 16:13:40|1883.4|1868.6|1884.4|1869.6|1884.9|1870.1|1883.4|1868.6|7
1738858430000|2025-02-06 16:13:50|1883.4|1868.6|1881.9|1867.1|1883.4|1868.6|1881.4|1866.6|6
1738858440000|2025-02-06 16:14:00|1882.4|1867.6|1884.4|1869.6|1884.9|1870.1|1882.4|1867.6|11
1738858450000|2025-02-06 16:14:10|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|4
1738858460000|2025-02-06 16:14:20|1885.4|1870.6|1883.9|1869.1|1885.9|1871.1|1883.9|1869.1|5
1738858470000|2025-02-06 16:14:30|1885.4|1870.6|1886.4|1871.6|1886.9|1872.1|1885.4|1870.6|7
1738858480000|2025-02-06 16:14:40|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|3
1738858490000|2025-02-06 16:14:50|1887.9|1873.1|1889.4|1874.6|1890.4|1875.6|1887.9|1873.1|6
1738858500000|2025-02-06 16:15:00|1889.9|1875.1|1888.4|1873.6|1890.4|1875.6|1888.4|1873.6|14
1738858510000|2025-02-06 16:15:10|1888.9|1874.1|1887.4|1872.6|1888.9|1874.1|1886.9|1872.1|14
1738858520000|2025-02-06 16:15:20|1887.9|1873.1|1884.9|1870.1|1887.9|1873.1|1884.9|1870.1|8
1738858530000|2025-02-06 16:15:30|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|3
1738858540000|2025-02-06 16:15:40|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|5
1738858550000|2025-02-06 16:15:50|1884.4|1869.6|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|7
1738858560000|2025-02-06 16:16:00|1885.9|1871.1|1883.9|1869.1|1885.9|1871.1|1883.4|1868.6|9
1738858570000|2025-02-06 16:16:10|1883.4|1868.6|1881.4|1866.6|1883.9|1869.1|1881.4|1866.6|6
1738858580000|2025-02-06 16:16:20|1880.4|1865.6|1882.4|1867.6|1882.9|1868.1|1879.4|1864.6|11
1738858590000|2025-02-06 16:16:30|1882.9|1868.1|1885.9|1871.1|1886.4|1871.6|1882.4|1867.6|10
1738858600000|2025-02-06 16:16:40|1885.4|1870.6|1885.4|1870.6|1886.4|1871.6|1884.4|1869.6|15
1738858610000|2025-02-06 16:16:50|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|8
1738858620000|2025-02-06 16:17:00|1885.9|1871.1|1881.9|1867.1|1886.4|1871.6|1881.4|1866.6|11
1738858630000|2025-02-06 16:17:10|1881.4|1866.6|1880.4|1865.6|1881.9|1867.1|1879.9|1865.1|8
1738858640000|2025-02-06 16:17:20|1880.9|1866.1|1879.9|1865.1|1881.4|1866.6|1879.9|1865.1|10
1738858650000|2025-02-06 16:17:30|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|4
1738858660000|2025-02-06 16:17:40|1878.9|1864.1|1879.4|1864.6|1880.9|1866.1|1878.4|1863.6|9
1738858670000|2025-02-06 16:17:50|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1876.4|1861.6|9
1738858680000|2025-02-06 16:18:00|1877.9|1863.1|1879.4|1864.6|1879.4|1864.6|1877.4|1862.6|15
1738858690000|2025-02-06 16:18:10|1880.4|1865.6|1878.4|1863.6|1880.4|1865.6|1878.4|1863.6|8
1738858700000|2025-02-06 16:18:20|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.4|1863.6|14
1738858710000|2025-02-06 16:18:30|1879.4|1864.6|1880.4|1865.6|1881.9|1867.1|1879.4|1864.6|12
1738858720000|2025-02-06 16:18:40|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|4
1738858730000|2025-02-06 16:18:50|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1738858740000|2025-02-06 16:19:00|1877.4|1862.6|1874.4|1859.6|1877.4|1862.6|1874.4|1859.6|8
1738858750000|2025-02-06 16:19:10|1873.9|1859.1|1872.4|1857.6|1874.4|1859.6|1872.4|1857.6|9
1738858760000|2025-02-06 16:19:20|1871.9|1857.1|1870.9|1856.1|1871.9|1857.1|1870.4|1855.6|8
1738858770000|2025-02-06 16:19:30|1871.4|1856.6|1869.4|1854.6|1871.4|1856.6|1869.4|1854.6|3
1738858780000|2025-02-06 16:19:40|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1738858790000|2025-02-06 16:19:50|1868.9|1854.1|1865.4|1850.6|1868.9|1854.1|1865.4|1850.6|9
1738858800000|2025-02-06 16:20:00|1864.9|1850.1|1866.4|1851.6|1866.9|1852.1|1863.4|1848.6|16
1738858810000|2025-02-06 16:20:10|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1864.9|1850.1|12
1738858820000|2025-02-06 16:20:20|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1865.4|1850.6|8
1738858830000|2025-02-06 16:20:30|1866.9|1852.1|1870.9|1856.1|1870.9|1856.1|1866.9|1852.1|19
1738858840000|2025-02-06 16:20:40|1870.4|1855.6|1866.9|1852.1|1870.4|1855.6|1866.9|1852.1|9
1738858850000|2025-02-06 16:20:50|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1865.9|1851.1|5
1738858860000|2025-02-06 16:21:00|1865.9|1851.1|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|12
1738858870000|2025-02-06 16:21:10|1863.4|1848.6|1861.4|1846.6|1863.4|1848.6|1860.9|1846.1|11
1738858880000|2025-02-06 16:21:20|1861.9|1847.1|1862.9|1848.1|1863.9|1849.1|1861.9|1847.1|9
1738858890000|2025-02-06 16:21:30|1863.4|1848.6|1864.9|1850.1|1864.9|1850.1|1862.4|1847.6|11
1738858900000|2025-02-06 16:21:40|1864.4|1849.6|1866.4|1851.6|1866.9|1852.1|1863.9|1849.1|7
1738858910000|2025-02-06 16:21:50|1865.9|1851.1|1864.4|1849.6|1865.9|1851.1|1863.4|1848.6|13
1738858920000|2025-02-06 16:22:00|1863.9|1849.1|1867.4|1852.6|1869.9|1855.1|1863.9|1849.1|15
1738858930000|2025-02-06 16:22:10|1866.9|1852.1|1867.9|1853.1|1869.9|1855.1|1866.4|1851.6|11
1738858940000|2025-02-06 16:22:20|1867.4|1852.6|1866.4|1851.6|1868.4|1853.6|1865.9|1851.1|12
1738858950000|2025-02-06 16:22:30|1865.9|1851.1|1864.4|1849.6|1866.4|1851.6|1864.4|1849.6|11
1738858960000|2025-02-06 16:22:40|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.4|1849.6|13
1738858970000|2025-02-06 16:22:50|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|6
1738858980000|2025-02-06 16:23:00|1864.9|1850.1|1867.9|1853.1|1867.9|1853.1|1864.4|1849.6|11
1738858990000|2025-02-06 16:23:10|1868.4|1853.6|1871.4|1856.6|1871.4|1856.6|1868.4|1853.6|11
1738859000000|2025-02-06 16:23:20|1871.9|1857.1|1873.9|1859.1|1873.9|1859.1|1871.9|1857.1|13
1738859010000|2025-02-06 16:23:30|1873.4|1858.6|1873.4|1858.6|1875.4|1860.6|1873.4|1858.6|14
1738859020000|2025-02-06 16:23:40|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1871.9|1857.1|7
1738859030000|2025-02-06 16:23:50|1872.4|1857.6|1870.4|1855.6|1872.4|1857.6|1870.4|1855.6|6
1738859040000|2025-02-06 16:24:00|1869.9|1855.1|1871.9|1857.1|1871.9|1857.1|1869.4|1854.6|12
1738859050000|2025-02-06 16:24:10|1872.4|1857.6|1872.4|1857.6|1873.4|1858.6|1871.4|1856.6|10
1738859060000|2025-02-06 16:24:20|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|6
1738859070000|2025-02-06 16:24:30|1871.4|1856.6|1870.9|1856.1|1871.4|1856.6|1870.9|1856.1|4
1738859080000|2025-02-06 16:24:40|1871.4|1856.6|1871.4|1856.6|1873.4|1858.6|1871.4|1856.6|16
1738859090000|2025-02-06 16:24:50|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.4|1856.6|8
1738859100000|2025-02-06 16:25:00|1873.9|1859.1|1872.9|1858.1|1873.9|1859.1|1872.4|1857.6|7
1738859110000|2025-02-06 16:25:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|9
1738859120000|2025-02-06 16:25:20|1872.9|1858.1|1874.4|1859.6|1874.9|1860.1|1872.4|1857.6|7
1738859130000|2025-02-06 16:25:30|1874.9|1860.1|1875.9|1861.1|1875.9|1861.1|1874.4|1859.6|10
1738859140000|2025-02-06 16:25:40|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1873.4|1858.6|9
1738859150000|2025-02-06 16:25:50|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1873.9|1859.1|6
1738859160000|2025-02-06 16:26:00|1873.9|1859.1|1872.4|1857.6|1874.4|1859.6|1872.4|1857.6|15
1738859170000|2025-02-06 16:26:10|1872.9|1858.1|1873.4|1858.6|1874.4|1859.6|1872.4|1857.6|15
1738859180000|2025-02-06 16:26:20|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1871.4|1856.6|13
1738859190000|2025-02-06 16:26:30|1871.9|1857.1|1872.4|1857.6|1872.9|1858.1|1871.9|1857.1|12
1738859200000|2025-02-06 16:26:40|1872.9|1858.1|1871.9|1857.1|1872.9|1858.1|1871.9|1857.1|5
1738859210000|2025-02-06 16:26:50|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|3
1738859220000|2025-02-06 16:27:00|1870.9|1856.1|1872.4|1857.6|1872.9|1858.1|1870.4|1855.6|13
1738859230000|2025-02-06 16:27:10|1871.9|1857.1|1870.4|1855.6|1872.4|1857.6|1870.4|1855.6|5
1738859240000|2025-02-06 16:27:20|1869.4|1854.6|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|7
1738859250000|2025-02-06 16:27:30|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|6
1738859260000|2025-02-06 16:27:40|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|5
1738859270000|2025-02-06 16:27:50|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1869.9|1855.1|6
1738859280000|2025-02-06 16:28:00|1869.9|1855.1|1868.9|1854.1|1870.4|1855.6|1868.9|1854.1|8
1738859290000|2025-02-06 16:28:10|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1738859300000|2025-02-06 16:28:20|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|5
1738859310000|2025-02-06 16:28:30|1868.9|1854.1|1867.4|1852.6|1868.9|1854.1|1867.4|1852.6|5
1738859320000|2025-02-06 16:28:40|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|4
1738859330000|2025-02-06 16:28:50|1867.9|1853.1|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|5
1738859340000|2025-02-06 16:29:00|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|3
1738859350000|2025-02-06 16:29:10|1869.9|1855.1|1864.9|1850.1|1870.4|1855.6|1864.9|1850.1|10
1738859360000|2025-02-06 16:29:20|1865.4|1850.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|7
1738859370000|2025-02-06 16:29:30|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1738859380000|2025-02-06 16:29:40|1863.9|1849.1|1863.9|1849.1|1864.4|1849.6|1863.4|1848.6|5
1738859390000|2025-02-06 16:29:50|1863.4|1848.6|1861.9|1847.1|1863.9|1849.1|1861.9|1847.1|6
1738859400000|2025-02-06 16:30:00|1862.4|1847.6|1865.4|1850.6|1866.4|1851.6|1862.4|1847.6|8
1738859410000|2025-02-06 16:30:10|1865.9|1851.1|1863.9|1849.1|1865.9|1851.1|1863.9|1849.1|10
1738859420000|2025-02-06 16:30:20|1864.4|1849.6|1865.4|1850.6|1866.4|1851.6|1863.4|1848.6|13
1738859430000|2025-02-06 16:30:30|1864.9|1850.1|1865.4|1850.6|1866.4|1851.6|1863.9|1849.1|14
1738859440000|2025-02-06 16:30:40|1864.9|1850.1|1864.4|1849.6|1866.4|1851.6|1864.4|1849.6|10
1738859450000|2025-02-06 16:30:50|1865.4|1850.6|1863.9|1849.1|1865.4|1850.6|1863.4|1848.6|12
1738859460000|2025-02-06 16:31:00|1864.4|1849.6|1864.4|1849.6|1865.9|1851.1|1863.4|1848.6|8
1738859470000|2025-02-06 16:31:10|1865.4|1850.6|1864.4|1849.6|1865.9|1851.1|1862.9|1848.1|14
1738859480000|2025-02-06 16:31:20|1865.4|1850.6|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|5
1738859490000|2025-02-06 16:31:30|1866.4|1851.6|1868.9|1854.1|1868.9|1854.1|1865.9|1851.1|12
1738859500000|2025-02-06 16:31:40|1869.9|1855.1|1870.4|1855.6|1871.4|1856.6|1869.4|1854.6|12
1738859510000|2025-02-06 16:31:50|1871.4|1856.6|1872.4|1857.6|1872.4|1857.6|1869.4|1854.6|13
1738859520000|2025-02-06 16:32:00|1871.4|1856.6|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|12
1738859530000|2025-02-06 16:32:10|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1870.4|1855.6|12
1738859540000|2025-02-06 16:32:20|1871.9|1857.1|1868.4|1853.6|1871.9|1857.1|1868.4|1853.6|17
1738859550000|2025-02-06 16:32:30|1867.9|1853.1|1862.4|1847.6|1869.4|1854.6|1862.4|1847.6|11
1738859560000|2025-02-06 16:32:40|1863.4|1848.6|1861.9|1847.1|1863.9|1849.1|1861.9|1847.1|11
1738859570000|2025-02-06 16:32:50|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|11
1738859580000|2025-02-06 16:33:00|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|3
1738859590000|2025-02-06 16:33:10|1860.9|1846.1|1860.9|1846.1|1862.4|1847.6|1860.9|1846.1|6
1738859600000|2025-02-06 16:33:20|1860.4|1845.6|1861.4|1846.6|1862.4|1847.6|1860.4|1845.6|12
1738859610000|2025-02-06 16:33:30|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|3
1738859620000|2025-02-06 16:33:40|1860.9|1846.1|1859.9|1845.1|1860.9|1846.1|1859.4|1844.6|12
1738859630000|2025-02-06 16:33:50|1859.4|1844.6|1860.4|1845.6|1860.9|1846.1|1859.4|1844.6|6
1738859640000|2025-02-06 16:34:00|1861.4|1846.6|1865.4|1850.6|1865.4|1850.6|1861.4|1846.6|15
1738859650000|2025-02-06 16:34:10|1865.9|1851.1|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|6
1738859660000|2025-02-06 16:34:20|1865.9|1851.1|1865.4|1850.6|1866.9|1852.1|1864.9|1850.1|12
1738859670000|2025-02-06 16:34:30|1866.4|1851.6|1865.4|1850.6|1866.9|1852.1|1864.4|1849.6|13
1738859680000|2025-02-06 16:34:40|1865.9|1851.1|1865.4|1850.6|1867.4|1852.6|1865.4|1850.6|7
1738859690000|2025-02-06 16:34:50|1864.9|1850.1|1862.4|1847.6|1864.9|1850.1|1862.4|1847.6|8
1738859700000|2025-02-06 16:35:00|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|7
1738859710000|2025-02-06 16:35:10|1860.9|1846.1|1863.9|1849.1|1864.9|1850.1|1860.9|1846.1|11
1738859720000|2025-02-06 16:35:20|1863.4|1848.6|1865.4|1850.6|1865.4|1850.6|1862.4|1847.6|9
1738859730000|2025-02-06 16:35:30|1866.4|1851.6|1866.4|1851.6|1867.4|1852.6|1865.4|1850.6|10
1738859740000|2025-02-06 16:35:40|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1864.4|1849.6|6
1738859750000|2025-02-06 16:35:50|1864.9|1850.1|1862.4|1847.6|1864.9|1850.1|1862.4|1847.6|12
1738859760000|2025-02-06 16:36:00|1862.9|1848.1|1863.9|1849.1|1864.4|1849.6|1861.4|1846.6|13
1738859770000|2025-02-06 16:36:10|1864.4|1849.6|1862.9|1848.1|1864.4|1849.6|1861.4|1846.6|12
1738859780000|2025-02-06 16:36:20|1862.4|1847.6|1866.4|1851.6|1867.4|1852.6|1862.4|1847.6|11
1738859790000|2025-02-06 16:36:30|1865.4|1850.6|1866.4|1851.6|1867.4|1852.6|1865.4|1850.6|11
1738859800000|2025-02-06 16:36:40|1866.9|1852.1|1866.9|1852.1|1867.4|1852.6|1864.9|1850.1|12
1738859810000|2025-02-06 16:36:50|1867.4|1852.6|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|9
1738859820000|2025-02-06 16:37:00|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1864.9|1850.1|18
1738859830000|2025-02-06 16:37:10|1866.9|1852.1|1868.4|1853.6|1868.9|1854.1|1865.9|1851.1|10
1738859840000|2025-02-06 16:37:20|1869.4|1854.6|1869.4|1854.6|1870.9|1856.1|1869.4|1854.6|10
1738859850000|2025-02-06 16:37:30|1868.9|1854.1|1870.4|1855.6|1871.4|1856.6|1867.9|1853.1|12
1738859860000|2025-02-06 16:37:40|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1869.4|1854.6|10
1738859870000|2025-02-06 16:37:50|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1869.9|1855.1|8
1738859880000|2025-02-06 16:38:00|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1867.9|1853.1|10
1738859890000|2025-02-06 16:38:10|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|9
1738859900000|2025-02-06 16:38:20|1870.4|1855.6|1869.9|1855.1|1870.9|1856.1|1868.4|1853.6|9
1738859910000|2025-02-06 16:38:30|1870.4|1855.6|1870.4|1855.6|1871.4|1856.6|1869.9|1855.1|9
1738859920000|2025-02-06 16:38:40|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1867.4|1852.6|11
1738859930000|2025-02-06 16:38:50|1869.4|1854.6|1869.9|1855.1|1870.4|1855.6|1868.4|1853.6|11
1738859940000|2025-02-06 16:39:00|1869.4|1854.6|1870.4|1855.6|1870.9|1856.1|1868.4|1853.6|15
1738859950000|2025-02-06 16:39:10|1869.9|1855.1|1867.4|1852.6|1870.4|1855.6|1867.4|1852.6|11
1738859960000|2025-02-06 16:39:20|1866.4|1851.6|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|2
1738859970000|2025-02-06 16:39:30|1866.4|1851.6|1864.4|1849.6|1866.4|1851.6|1864.4|1849.6|4
1738859980000|2025-02-06 16:39:40|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.4|1849.6|7
1738859990000|2025-02-06 16:39:50|1865.9|1851.1|1864.9|1850.1|1865.9|1851.1|1864.9|1850.1|5
1738860000000|2025-02-06 16:40:00|1865.4|1850.6|1863.9|1849.1|1865.4|1850.6|1863.9|1849.1|4
1738860010000|2025-02-06 16:40:10|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1861.9|1847.1|13
1738860020000|2025-02-06 16:40:20|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|4
1738860030000|2025-02-06 16:40:30|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1862.4|1847.6|5
1738860040000|2025-02-06 16:40:40|1862.4|1847.6|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|5
1738860050000|2025-02-06 16:40:50|1863.4|1848.6|1860.4|1845.6|1863.4|1848.6|1860.4|1845.6|10
1738860060000|2025-02-06 16:41:00|1860.9|1846.1|1860.4|1845.6|1862.4|1847.6|1859.9|1845.1|12
1738860070000|2025-02-06 16:41:10|1859.9|1845.1|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|4
1738860080000|2025-02-06 16:41:20|1859.9|1845.1|1861.4|1846.6|1861.4|1846.6|1859.9|1845.1|6
1738860090000|2025-02-06 16:41:30|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|8
1738860100000|2025-02-06 16:41:40|1861.9|1847.1|1862.4|1847.6|1863.9|1849.1|1861.9|1847.1|12
1738860110000|2025-02-06 16:41:50|1862.9|1848.1|1862.9|1848.1|1863.4|1848.6|1862.4|1847.6|8
1738860120000|2025-02-06 16:42:00|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1861.4|1846.6|9
1738860130000|2025-02-06 16:42:10|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|7
1738860140000|2025-02-06 16:42:20|1863.9|1849.1|1864.4|1849.6|1865.4|1850.6|1863.9|1849.1|5
1738860150000|2025-02-06 16:42:30|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|3
1738860160000|2025-02-06 16:42:40|1865.9|1851.1|1866.4|1851.6|1866.9|1852.1|1865.4|1850.6|9
1738860170000|2025-02-06 16:42:50|1866.9|1852.1|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|10
1738860180000|2025-02-06 16:43:00|1865.9|1851.1|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|5
1738860190000|2025-02-06 16:43:10|1865.9|1851.1|1864.9|1850.1|1866.4|1851.6|1864.4|1849.6|8
1738860200000|2025-02-06 16:43:20|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1862.9|1848.1|4
1738860210000|2025-02-06 16:43:30|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|4
1738860220000|2025-02-06 16:43:40|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|5
1738860230000|2025-02-06 16:43:50|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1738860240000|2025-02-06 16:44:00|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1861.4|1846.6|13
1738860250000|2025-02-06 16:44:10|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|4
1738860260000|2025-02-06 16:44:20|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|7
1738860270000|2025-02-06 16:44:30|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|3
1738860280000|2025-02-06 16:44:40|1863.9|1849.1|1864.4|1849.6|1865.4|1850.6|1863.4|1848.6|8
1738860290000|2025-02-06 16:44:50|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1738860300000|2025-02-06 16:45:00|1863.9|1849.1|1863.9|1849.1|1864.4|1849.6|1863.4|1848.6|7
1738860310000|2025-02-06 16:45:10|1863.4|1848.6|1861.4|1846.6|1863.9|1849.1|1861.4|1846.6|12
1738860320000|2025-02-06 16:45:20|1860.4|1845.6|1859.9|1845.1|1860.9|1846.1|1859.4|1844.6|10
1738860330000|2025-02-06 16:45:30|1860.4|1845.6|1861.4|1846.6|1862.4|1847.6|1860.4|1845.6|8
1738860340000|2025-02-06 16:45:40|1862.4|1847.6|1863.4|1848.6|1864.4|1849.6|1862.4|1847.6|13
1738860350000|2025-02-06 16:45:50|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|3
1738860360000|2025-02-06 16:46:00|1865.4|1850.6|1868.4|1853.6|1868.4|1853.6|1865.4|1850.6|13
1738860370000|2025-02-06 16:46:10|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1867.9|1853.1|9
1738860380000|2025-02-06 16:46:20|1869.4|1854.6|1869.9|1855.1|1871.4|1856.6|1868.4|1853.6|18
1738860390000|2025-02-06 16:46:30|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1868.4|1853.6|10
1738860400000|2025-02-06 16:46:40|1869.9|1855.1|1866.4|1851.6|1870.4|1855.6|1866.4|1851.6|10
1738860410000|2025-02-06 16:46:50|1867.4|1852.6|1869.9|1855.1|1869.9|1855.1|1866.4|1851.6|13
1738860420000|2025-02-06 16:47:00|1869.4|1854.6|1870.9|1856.1|1870.9|1856.1|1867.9|1853.1|12
1738860430000|2025-02-06 16:47:10|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1869.4|1854.6|12
1738860440000|2025-02-06 16:47:20|1870.4|1855.6|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|12
1738860450000|2025-02-06 16:47:30|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1869.9|1855.1|8
1738860460000|2025-02-06 16:47:40|1869.9|1855.1|1871.4|1856.6|1871.4|1856.6|1868.9|1854.1|7
1738860470000|2025-02-06 16:47:50|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|5
1738860480000|2025-02-06 16:48:00|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|6
1738860490000|2025-02-06 16:48:10|1873.9|1859.1|1874.4|1859.6|1875.4|1860.6|1873.9|1859.1|7
1738860500000|2025-02-06 16:48:20|1873.4|1858.6|1874.4|1859.6|1875.4|1860.6|1873.4|1858.6|11
1738860510000|2025-02-06 16:48:30|1875.4|1860.6|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|5
1738860520000|2025-02-06 16:48:40|1874.9|1860.1|1873.4|1858.6|1874.9|1860.1|1872.4|1857.6|6
1738860530000|2025-02-06 16:48:50|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|3
1738860540000|2025-02-06 16:49:00|1871.9|1857.1|1875.4|1860.6|1875.9|1861.1|1871.4|1856.6|11
1738860550000|2025-02-06 16:49:10|1875.9|1861.1|1874.4|1859.6|1875.9|1861.1|1873.9|1859.1|7
1738860560000|2025-02-06 16:49:20|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1872.4|1857.6|8
1738860570000|2025-02-06 16:49:30|1874.9|1860.1|1873.9|1859.1|1875.4|1860.6|1873.4|1858.6|10
1738860580000|2025-02-06 16:49:40|1874.4|1859.6|1873.4|1858.6|1875.4|1860.6|1873.4|1858.6|5
1738860590000|2025-02-06 16:49:50|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1738860600000|2025-02-06 16:50:00|1873.9|1859.1|1872.9|1858.1|1874.4|1859.6|1872.9|1858.1|4
1738860610000|2025-02-06 16:50:10|1872.4|1857.6|1873.9|1859.1|1874.4|1859.6|1871.9|1857.1|16
1738860620000|2025-02-06 16:50:20|1874.4|1859.6|1871.9|1857.1|1874.4|1859.6|1871.9|1857.1|7
1738860630000|2025-02-06 16:50:30|1872.4|1857.6|1871.9|1857.1|1872.9|1858.1|1871.9|1857.1|4
1738860640000|2025-02-06 16:50:40|1871.4|1856.6|1869.9|1855.1|1871.9|1857.1|1869.4|1854.6|8
1738860650000|2025-02-06 16:50:50|1870.4|1855.6|1870.9|1856.1|1872.4|1857.6|1870.4|1855.6|10
1738860660000|2025-02-06 16:51:00|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1869.4|1854.6|10
1738860670000|2025-02-06 16:51:10|1869.9|1855.1|1871.4|1856.6|1871.4|1856.6|1869.4|1854.6|9
1738860680000|2025-02-06 16:51:20|1871.9|1857.1|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|5
1738860690000|2025-02-06 16:51:30|1870.9|1856.1|1872.4|1857.6|1872.4|1857.6|1870.4|1855.6|5
1738860700000|2025-02-06 16:51:40|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|2
1738860710000|2025-02-06 16:51:50|1869.4|1854.6|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|2
1738860720000|2025-02-06 16:52:00|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|9
1738860730000|2025-02-06 16:52:10|1866.4|1851.6|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|8
1738860740000|2025-02-06 16:52:20|1866.9|1852.1|1867.9|1853.1|1868.4|1853.6|1866.9|1852.1|8
1738860750000|2025-02-06 16:52:30|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.4|1852.6|9
1738860760000|2025-02-06 16:52:40|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|8
1738860770000|2025-02-06 16:52:50|1866.9|1852.1|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|8
1738860780000|2025-02-06 16:53:00|1865.9|1851.1|1866.9|1852.1|1866.9|1852.1|1864.9|1850.1|9
1738860790000|2025-02-06 16:53:10|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|4
1738860800000|2025-02-06 16:53:20|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|3
1738860810000|2025-02-06 16:53:30|1865.4|1850.6|1865.4|1850.6|1865.9|1851.1|1864.4|1849.6|6
1738860820000|2025-02-06 16:53:40|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1738860830000|2025-02-06 16:53:50|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|5
1738860840000|2025-02-06 16:54:00|1863.9|1849.1|1864.4|1849.6|1864.9|1850.1|1863.4|1848.6|6
1738860850000|2025-02-06 16:54:10|1864.9|1850.1|1867.4|1852.6|1867.4|1852.6|1864.9|1850.1|6
1738860860000|2025-02-06 16:54:20|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1738860870000|2025-02-06 16:54:30|1867.9|1853.1|1867.4|1852.6|1869.4|1854.6|1867.4|1852.6|6
1738860880000|2025-02-06 16:54:40|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|4
1738860890000|2025-02-06 16:54:50|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|4
1738860900000|2025-02-06 16:55:00|1865.4|1850.6|1866.4|1851.6|1866.4|1851.6|1865.4|1850.6|4
1738860910000|2025-02-06 16:55:10|1865.4|1850.6|1863.4|1848.6|1865.4|1850.6|1863.4|1848.6|5
1738860920000|2025-02-06 16:55:20|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1738860930000|2025-02-06 16:55:30|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1738860940000|2025-02-06 16:55:40|1865.4|1850.6|1863.4|1848.6|1865.4|1850.6|1862.9|1848.1|6
1738860950000|2025-02-06 16:55:50|1862.4|1847.6|1864.4|1849.6|1864.4|1849.6|1862.4|1847.6|8
1738860960000|2025-02-06 16:56:00|1865.4|1850.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|4
1738860970000|2025-02-06 16:56:10|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1738860980000|2025-02-06 16:56:20|1865.4|1850.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|6
1738860990000|2025-02-06 16:56:30|1866.4|1851.6|1866.9|1852.1|1866.9|1852.1|1865.4|1850.6|11
1738861000000|2025-02-06 16:56:40|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1865.4|1850.6|8
1738861010000|2025-02-06 16:56:50|1866.9|1852.1|1868.4|1853.6|1868.4|1853.6|1866.9|1852.1|6
1738861020000|2025-02-06 16:57:00|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|4
1738861030000|2025-02-06 16:57:10|1867.9|1853.1|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|3
1738861040000|2025-02-06 16:57:20|1866.9|1852.1|1868.4|1853.6|1868.4|1853.6|1866.9|1852.1|6
1738861050000|2025-02-06 16:57:30|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|6
1738861060000|2025-02-06 16:57:40|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|3
1738861070000|2025-02-06 16:57:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1738861080000|2025-02-06 16:58:00|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|8
1738861090000|2025-02-06 16:58:10|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|7
1738861100000|2025-02-06 16:58:20|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|6
1738861110000|2025-02-06 16:58:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1738861120000|2025-02-06 16:58:40|1867.4|1852.6|1866.4|1851.6|1868.4|1853.6|1865.9|1851.1|11
1738861130000|2025-02-06 16:58:50|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1738861140000|2025-02-06 16:59:00|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|6
1738861150000|2025-02-06 16:59:10|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|6
1738861160000|2025-02-06 16:59:20|1869.9|1855.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|4
1738861170000|2025-02-06 16:59:30|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|3
1738861180000|2025-02-06 16:59:40|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|5
1738861190000|2025-02-06 16:59:50|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|6
1738861200000|2025-02-06 17:00:00|1871.9|1857.1|1870.4|1855.6|1872.4|1857.6|1870.4|1855.6|11
1738861210000|2025-02-06 17:00:10|1869.9|1855.1|1868.4|1853.6|1870.4|1855.6|1868.4|1853.6|6
1738861220000|2025-02-06 17:00:20|1867.4|1852.6|1865.9|1851.1|1867.4|1852.6|1865.4|1850.6|12
1738861230000|2025-02-06 17:00:30|1866.4|1851.6|1866.9|1852.1|1867.9|1853.1|1866.4|1851.6|12
1738861240000|2025-02-06 17:00:40|1867.4|1852.6|1864.4|1849.6|1867.4|1852.6|1864.4|1849.6|11
1738861250000|2025-02-06 17:00:50|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|5
1738861260000|2025-02-06 17:01:00|1864.9|1850.1|1863.9|1849.1|1864.9|1850.1|1862.9|1848.1|11
1738861270000|2025-02-06 17:01:10|1864.4|1849.6|1866.4|1851.6|1866.9|1852.1|1864.4|1849.6|9
1738861280000|2025-02-06 17:01:20|1866.9|1852.1|1868.9|1854.1|1868.9|1854.1|1866.9|1852.1|11
1738861290000|2025-02-06 17:01:30|1869.4|1854.6|1870.9|1856.1|1870.9|1856.1|1868.4|1853.6|9
1738861300000|2025-02-06 17:01:40|1870.4|1855.6|1872.4|1857.6|1872.4|1857.6|1870.4|1855.6|7
1738861310000|2025-02-06 17:01:50|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|3
1738861320000|2025-02-06 17:02:00|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|7
1738861330000|2025-02-06 17:02:10|1872.9|1858.1|1873.9|1859.1|1874.9|1860.1|1872.4|1857.6|13
1738861340000|2025-02-06 17:02:20|1873.4|1858.6|1875.4|1860.6|1875.4|1860.6|1872.4|1857.6|14
1738861350000|2025-02-06 17:02:30|1874.9|1860.1|1875.4|1860.6|1875.9|1861.1|1874.4|1859.6|10
1738861360000|2025-02-06 17:02:40|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|7
1738861370000|2025-02-06 17:02:50|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1874.9|1860.1|10
1738861380000|2025-02-06 17:03:00|1875.4|1860.6|1878.4|1863.6|1878.9|1864.1|1875.4|1860.6|10
1738861390000|2025-02-06 17:03:10|1877.4|1862.6|1879.9|1865.1|1879.9|1865.1|1877.4|1862.6|10
1738861400000|2025-02-06 17:03:20|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1738861410000|2025-02-06 17:03:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1738861420000|2025-02-06 17:03:40|1880.9|1866.1|1881.4|1866.6|1881.9|1867.1|1880.4|1865.6|10
1738861430000|2025-02-06 17:03:50|1880.9|1866.1|1879.9|1865.1|1880.9|1866.1|1879.4|1864.6|7
1738861440000|2025-02-06 17:04:00|1880.4|1865.6|1879.4|1864.6|1880.9|1866.1|1879.4|1864.6|7
1738861450000|2025-02-06 17:04:10|1879.9|1865.1|1880.4|1865.6|1882.4|1867.6|1879.9|1865.1|8
1738861460000|2025-02-06 17:04:20|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|6
1738861470000|2025-02-06 17:04:30|1879.4|1864.6|1877.9|1863.1|1879.4|1864.6|1877.9|1863.1|6
1738861480000|2025-02-06 17:04:40|1878.4|1863.6|1881.4|1866.6|1881.4|1866.6|1878.4|1863.6|5
1738861490000|2025-02-06 17:04:50|1880.9|1866.1|1879.4|1864.6|1880.9|1866.1|1879.4|1864.6|4
1738861500000|2025-02-06 17:05:00|1878.4|1863.6|1877.4|1862.6|1878.4|1863.6|1876.9|1862.1|7
1738861510000|2025-02-06 17:05:10|1876.9|1862.1|1875.4|1860.6|1877.4|1862.6|1875.4|1860.6|13
1738861520000|2025-02-06 17:05:20|1875.9|1861.1|1876.9|1862.1|1876.9|1862.1|1875.4|1860.6|6
1738861530000|2025-02-06 17:05:30|1878.4|1863.6|1880.4|1865.6|1880.4|1865.6|1878.4|1863.6|7
1738861540000|2025-02-06 17:05:40|1880.9|1866.1|1879.4|1864.6|1881.4|1866.6|1879.4|1864.6|7
1738861550000|2025-02-06 17:05:50|1880.4|1865.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|4
1738861560000|2025-02-06 17:06:00|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1877.4|1862.6|15
1738861570000|2025-02-06 17:06:10|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|6
1738861580000|2025-02-06 17:06:20|1878.9|1864.1|1878.4|1863.6|1879.4|1864.6|1877.4|1862.6|8
1738861590000|2025-02-06 17:06:30|1877.9|1863.1|1875.9|1861.1|1877.9|1863.1|1875.4|1860.6|7
1738861600000|2025-02-06 17:06:40|1876.4|1861.6|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|3
1738861610000|2025-02-06 17:06:50|1875.9|1861.1|1877.9|1863.1|1877.9|1863.1|1875.9|1861.1|7
1738861620000|2025-02-06 17:07:00|1878.4|1863.6|1878.4|1863.6|1879.4|1864.6|1877.9|1863.1|9
1738861630000|2025-02-06 17:07:10|1877.9|1863.1|1879.4|1864.6|1879.4|1864.6|1877.4|1862.6|6
1738861640000|2025-02-06 17:07:20|1878.9|1864.1|1878.4|1863.6|1879.4|1864.6|1877.4|1862.6|7
1738861650000|2025-02-06 17:07:30|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|9
1738861660000|2025-02-06 17:07:40|1877.9|1863.1|1876.9|1862.1|1877.9|1863.1|1876.9|1862.1|3
1738861670000|2025-02-06 17:07:50|1877.4|1862.6|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|5
1738861680000|2025-02-06 17:08:00|1877.4|1862.6|1876.4|1861.6|1878.4|1863.6|1876.4|1861.6|10
1738861690000|2025-02-06 17:08:10|1877.4|1862.6|1877.4|1862.6|1877.9|1863.1|1876.4|1861.6|8
1738861700000|2025-02-06 17:08:20|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|3
1738861710000|2025-02-06 17:08:30|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.4|1863.6|4
1738861720000|2025-02-06 17:08:40|1878.4|1863.6|1878.9|1864.1|1880.4|1865.6|1878.4|1863.6|10
1738861730000|2025-02-06 17:08:50|1878.4|1863.6|1879.4|1864.6|1879.9|1865.1|1878.4|1863.6|7
1738861740000|2025-02-06 17:09:00|1878.9|1864.1|1876.4|1861.6|1878.9|1864.1|1876.4|1861.6|7
1738861750000|2025-02-06 17:09:10|1877.4|1862.6|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|3
1738861760000|2025-02-06 17:09:20|1876.9|1862.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|6
1738861770000|2025-02-06 17:09:30|1876.9|1862.1|1875.4|1860.6|1876.9|1862.1|1875.4|1860.6|6
1738861780000|2025-02-06 17:09:40|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|5
1738861790000|2025-02-06 17:09:50|1874.4|1859.6|1873.9|1859.1|1874.9|1860.1|1873.4|1858.6|8
1738861800000|2025-02-06 17:10:00|1874.4|1859.6|1873.4|1858.6|1874.4|1859.6|1871.9|1857.1|12
1738861810000|2025-02-06 17:10:10|1872.9|1858.1|1871.9|1857.1|1873.4|1858.6|1871.4|1856.6|13
1738861820000|2025-02-06 17:10:20|1871.4|1856.6|1873.4|1858.6|1873.4|1858.6|1871.4|1856.6|8
1738861830000|2025-02-06 17:10:30|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|4
1738861840000|2025-02-06 17:10:40|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1738861850000|2025-02-06 17:10:50|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|5
1738861860000|2025-02-06 17:11:00|1871.9|1857.1|1870.9|1856.1|1871.9|1857.1|1870.9|1856.1|3
1738861870000|2025-02-06 17:11:10|1870.4|1855.6|1873.4|1858.6|1873.4|1858.6|1870.4|1855.6|8
1738861880000|2025-02-06 17:11:20|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|6
1738861890000|2025-02-06 17:11:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|4
1738861900000|2025-02-06 17:11:40|1870.4|1855.6|1869.4|1854.6|1870.9|1856.1|1869.4|1854.6|5
1738861910000|2025-02-06 17:11:50|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|4
1738861920000|2025-02-06 17:12:00|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1867.9|1853.1|7
1738861930000|2025-02-06 17:12:10|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|9
1738861940000|2025-02-06 17:12:20|1869.9|1855.1|1871.4|1856.6|1871.4|1856.6|1869.9|1855.1|4
1738861950000|2025-02-06 17:12:30|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1738861960000|2025-02-06 17:12:40|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|6
1738861970000|2025-02-06 17:12:50|1869.4|1854.6|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|6
1738861980000|2025-02-06 17:13:00|1870.4|1855.6|1870.9|1856.1|1871.9|1857.1|1870.4|1855.6|8
1738861990000|2025-02-06 17:13:10|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1738862000000|2025-02-06 17:13:20|1869.9|1855.1|1870.4|1855.6|1870.9|1856.1|1869.4|1854.6|6
1738862010000|2025-02-06 17:13:30|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1738862030000|2025-02-06 17:13:50|1870.4|1855.6|1872.4|1857.6|1872.4|1857.6|1870.4|1855.6|5
1738862040000|2025-02-06 17:14:00|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|5
1738862050000|2025-02-06 17:14:10|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|4
1738862060000|2025-02-06 17:14:20|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1738862070000|2025-02-06 17:14:30|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|3
1738862080000|2025-02-06 17:14:40|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|4
1738862090000|2025-02-06 17:14:50|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|3
1738862100000|2025-02-06 17:15:00|1871.9|1857.1|1870.9|1856.1|1872.4|1857.6|1870.9|1856.1|7
1738862110000|2025-02-06 17:15:10|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|8
1738862120000|2025-02-06 17:15:20|1871.4|1856.6|1875.4|1860.6|1875.4|1860.6|1871.4|1856.6|12
1738862130000|2025-02-06 17:15:30|1875.9|1861.1|1875.4|1860.6|1876.9|1862.1|1874.9|1860.1|14
1738862150000|2025-02-06 17:15:50|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|3
1738862160000|2025-02-06 17:16:00|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1873.4|1858.6|8
1738862170000|2025-02-06 17:16:10|1873.9|1859.1|1875.4|1860.6|1875.4|1860.6|1873.9|1859.1|10
1738862180000|2025-02-06 17:16:20|1874.9|1860.1|1873.4|1858.6|1875.4|1860.6|1873.4|1858.6|8
1738862190000|2025-02-06 17:16:30|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|4
1738862200000|2025-02-06 17:16:40|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|3
1738862210000|2025-02-06 17:16:50|1871.4|1856.6|1872.4|1857.6|1872.9|1858.1|1871.4|1856.6|5
1738862220000|2025-02-06 17:17:00|1871.9|1857.1|1869.4|1854.6|1871.9|1857.1|1869.4|1854.6|12
1738862230000|2025-02-06 17:17:10|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1738862240000|2025-02-06 17:17:20|1868.9|1854.1|1867.4|1852.6|1868.9|1854.1|1867.4|1852.6|8
1738862250000|2025-02-06 17:17:30|1866.9|1852.1|1867.9|1853.1|1868.4|1853.6|1866.9|1852.1|8
1738862260000|2025-02-06 17:17:40|1867.4|1852.6|1867.9|1853.1|1868.9|1854.1|1867.4|1852.6|10
1738862270000|2025-02-06 17:17:50|1867.4|1852.6|1868.4|1853.6|1868.9|1854.1|1867.4|1852.6|7
1738862280000|2025-02-06 17:18:00|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|5
1738862290000|2025-02-06 17:18:10|1865.9|1851.1|1865.4|1850.6|1866.4|1851.6|1864.9|1850.1|7
1738862300000|2025-02-06 17:18:20|1864.4|1849.6|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|7
1738862310000|2025-02-06 17:18:30|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|8
1738862320000|2025-02-06 17:18:40|1864.4|1849.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|6
1738862330000|2025-02-06 17:18:50|1864.9|1850.1|1863.4|1848.6|1865.4|1850.6|1863.4|1848.6|8
1738862340000|2025-02-06 17:19:00|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|4
1738862350000|2025-02-06 17:19:10|1862.9|1848.1|1861.4|1846.6|1862.9|1848.1|1860.9|1846.1|5
1738862360000|2025-02-06 17:19:20|1861.9|1847.1|1865.4|1850.6|1865.4|1850.6|1861.9|1847.1|7
1738862370000|2025-02-06 17:19:30|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|5
1738862380000|2025-02-06 17:19:40|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|5
1738862390000|2025-02-06 17:19:50|1864.4|1849.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|4
1738862400000|2025-02-06 17:20:00|1865.4|1850.6|1867.4|1852.6|1867.9|1853.1|1865.4|1850.6|6
1738862410000|2025-02-06 17:20:10|1867.9|1853.1|1866.9|1852.1|1868.4|1853.6|1866.9|1852.1|7
1738862420000|2025-02-06 17:20:20|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1864.4|1849.6|7
1738862430000|2025-02-06 17:20:30|1864.9|1850.1|1863.9|1849.1|1865.9|1851.1|1863.4|1848.6|12
1738862440000|2025-02-06 17:20:40|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|7
1738862450000|2025-02-06 17:20:50|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1862.9|1848.1|5
1738862460000|2025-02-06 17:21:00|1863.4|1848.6|1864.4|1849.6|1864.9|1850.1|1862.4|1847.6|10
1738862470000|2025-02-06 17:21:10|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1863.4|1848.6|5
1738862480000|2025-02-06 17:21:20|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.9|1850.1|3
1738862490000|2025-02-06 17:21:30|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|5
1738862500000|2025-02-06 17:21:40|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|3
1738862510000|2025-02-06 17:21:50|1864.9|1850.1|1865.4|1850.6|1866.4|1851.6|1864.4|1849.6|10
1738862520000|2025-02-06 17:22:00|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|5
1738862530000|2025-02-06 17:22:10|1865.9|1851.1|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|4
1738862540000|2025-02-06 17:22:20|1864.4|1849.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|5
1738862550000|2025-02-06 17:22:30|1864.9|1850.1|1866.9|1852.1|1866.9|1852.1|1864.4|1849.6|6
1738862560000|2025-02-06 17:22:40|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|3
1738862570000|2025-02-06 17:22:50|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|4
1738862580000|2025-02-06 17:23:00|1865.9|1851.1|1867.4|1852.6|1867.4|1852.6|1865.9|1851.1|6
1738862590000|2025-02-06 17:23:10|1867.9|1853.1|1869.4|1854.6|1869.9|1855.1|1867.9|1853.1|11
1738862600000|2025-02-06 17:23:20|1869.9|1855.1|1868.4|1853.6|1869.9|1855.1|1868.4|1853.6|3
1738862620000|2025-02-06 17:23:40|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|3
1738862630000|2025-02-06 17:23:50|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1738862640000|2025-02-06 17:24:00|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.4|1853.6|4
1738862650000|2025-02-06 17:24:10|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1738862660000|2025-02-06 17:24:20|1871.9|1857.1|1871.9|1857.1|1872.9|1858.1|1871.4|1856.6|11
1738862670000|2025-02-06 17:24:30|1872.4|1857.6|1870.9|1856.1|1872.4|1857.6|1870.9|1856.1|4
1738862680000|2025-02-06 17:24:40|1870.4|1855.6|1871.4|1856.6|1871.9|1857.1|1870.4|1855.6|5
1738862690000|2025-02-06 17:24:50|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|4
1738862710000|2025-02-06 17:25:10|1871.9|1857.1|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|6
1738862720000|2025-02-06 17:25:20|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1738862730000|2025-02-06 17:25:30|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|3
1738862740000|2025-02-06 17:25:40|1869.9|1855.1|1868.4|1853.6|1869.9|1855.1|1868.4|1853.6|4
1738862750000|2025-02-06 17:25:50|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|3
1738862760000|2025-02-06 17:26:00|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|2
1738862770000|2025-02-06 17:26:10|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1738862780000|2025-02-06 17:26:20|1867.9|1853.1|1867.4|1852.6|1868.4|1853.6|1866.9|1852.1|6
1738862790000|2025-02-06 17:26:30|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|4
1738862800000|2025-02-06 17:26:40|1867.9|1853.1|1866.4|1851.6|1868.4|1853.6|1866.4|1851.6|4
1738862810000|2025-02-06 17:26:50|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|5
1738862830000|2025-02-06 17:27:10|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1738862840000|2025-02-06 17:27:20|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|3
1738862860000|2025-02-06 17:27:40|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1738862870000|2025-02-06 17:27:50|1869.4|1854.6|1870.9|1856.1|1871.4|1856.6|1869.4|1854.6|5
1738862880000|2025-02-06 17:28:00|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|5
1738862890000|2025-02-06 17:28:10|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1738862900000|2025-02-06 17:28:20|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|4
1738862910000|2025-02-06 17:28:30|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1738862920000|2025-02-06 17:28:40|1870.4|1855.6|1871.9|1857.1|1871.9|1857.1|1869.9|1855.1|6
1738862930000|2025-02-06 17:28:50|1872.4|1857.6|1873.9|1859.1|1873.9|1859.1|1872.4|1857.6|4
1738862940000|2025-02-06 17:29:00|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1873.9|1859.1|5
1738862950000|2025-02-06 17:29:10|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1738862960000|2025-02-06 17:29:20|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1873.4|1858.6|6
1738862970000|2025-02-06 17:29:30|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|6
1738862980000|2025-02-06 17:29:40|1875.9|1861.1|1876.4|1861.6|1877.4|1862.6|1875.9|1861.1|7
1738862990000|2025-02-06 17:29:50|1877.4|1862.6|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|3
1738863000000|2025-02-06 17:30:00|1876.4|1861.6|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|3
1738863010000|2025-02-06 17:30:10|1874.9|1860.1|1877.4|1862.6|1877.9|1863.1|1874.4|1859.6|9
1738863020000|2025-02-06 17:30:20|1877.9|1863.1|1878.4|1863.6|1879.4|1864.6|1877.9|1863.1|8
1738863030000|2025-02-06 17:30:30|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.4|1862.6|7
1738863040000|2025-02-06 17:30:40|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|3
1738863050000|2025-02-06 17:30:50|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|6
1738863060000|2025-02-06 17:31:00|1879.9|1865.1|1878.4|1863.6|1879.9|1865.1|1878.4|1863.6|4
1738863070000|2025-02-06 17:31:10|1877.4|1862.6|1875.9|1861.1|1877.9|1863.1|1875.4|1860.6|8
1738863080000|2025-02-06 17:31:20|1875.4|1860.6|1873.9|1859.1|1876.4|1861.6|1873.9|1859.1|7
1738863090000|2025-02-06 17:31:30|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1873.4|1858.6|6
1738863100000|2025-02-06 17:31:40|1873.9|1859.1|1874.4|1859.6|1874.9|1860.1|1873.9|1859.1|6
1738863110000|2025-02-06 17:31:50|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|4
1738863120000|2025-02-06 17:32:00|1874.4|1859.6|1871.9|1857.1|1874.9|1860.1|1871.9|1857.1|10
1738863130000|2025-02-06 17:32:10|1872.4|1857.6|1872.4|1857.6|1872.9|1858.1|1871.4|1856.6|6
1738863140000|2025-02-06 17:32:20|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|6
1738863150000|2025-02-06 17:32:30|1870.9|1856.1|1870.9|1856.1|1871.4|1856.6|1870.9|1856.1|3
1738863160000|2025-02-06 17:32:40|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|4
1738863180000|2025-02-06 17:33:00|1870.9|1856.1|1871.4|1856.6|1872.4|1857.6|1870.9|1856.1|6
1738863190000|2025-02-06 17:33:10|1870.9|1856.1|1869.9|1855.1|1870.9|1856.1|1869.9|1855.1|3
1738863200000|2025-02-06 17:33:20|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1869.4|1854.6|7
1738863210000|2025-02-06 17:33:30|1870.9|1856.1|1872.4|1857.6|1872.4|1857.6|1870.9|1856.1|4
1738863220000|2025-02-06 17:33:40|1871.9|1857.1|1872.4|1857.6|1873.4|1858.6|1871.4|1856.6|8
1738863230000|2025-02-06 17:33:50|1871.9|1857.1|1872.4|1857.6|1872.9|1858.1|1871.4|1856.6|10
1738863240000|2025-02-06 17:34:00|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|4
1738863250000|2025-02-06 17:34:10|1872.9|1858.1|1871.4|1856.6|1872.9|1858.1|1871.4|1856.6|4
1738863260000|2025-02-06 17:34:20|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|3
1738863270000|2025-02-06 17:34:30|1870.9|1856.1|1871.4|1856.6|1872.4|1857.6|1870.4|1855.6|9
1738863280000|2025-02-06 17:34:40|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1869.9|1855.1|7
1738863290000|2025-02-06 17:34:50|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|7
1738863300000|2025-02-06 17:35:00|1870.9|1856.1|1869.4|1854.6|1870.9|1856.1|1869.4|1854.6|3
1738863310000|2025-02-06 17:35:10|1868.9|1854.1|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|4
1738863320000|2025-02-06 17:35:20|1868.9|1854.1|1871.4|1856.6|1871.4|1856.6|1868.4|1853.6|10
1738863330000|2025-02-06 17:35:30|1871.9|1857.1|1874.4|1859.6|1874.4|1859.6|1871.9|1857.1|8
1738863340000|2025-02-06 17:35:40|1874.9|1860.1|1875.9|1861.1|1875.9|1861.1|1874.4|1859.6|4
1738863350000|2025-02-06 17:35:50|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|3
1738863360000|2025-02-06 17:36:00|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|5
1738863370000|2025-02-06 17:36:10|1877.4|1862.6|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|5
1738863380000|2025-02-06 17:36:20|1876.9|1862.1|1878.4|1863.6|1878.9|1864.1|1876.4|1861.6|8
1738863390000|2025-02-06 17:36:30|1877.4|1862.6|1876.4|1861.6|1877.4|1862.6|1875.9|1861.1|4
1738863400000|2025-02-06 17:36:40|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1738863410000|2025-02-06 17:36:50|1876.4|1861.6|1878.9|1864.1|1878.9|1864.1|1876.4|1861.6|7
1738863420000|2025-02-06 17:37:00|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|4
1738863430000|2025-02-06 17:37:10|1878.9|1864.1|1880.4|1865.6|1880.4|1865.6|1878.9|1864.1|4
1738863440000|2025-02-06 17:37:20|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.9|1866.1|8
1738863450000|2025-02-06 17:37:30|1882.9|1868.1|1884.4|1869.6|1884.4|1869.6|1882.9|1868.1|4
1738863460000|2025-02-06 17:37:40|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|4
1738863470000|2025-02-06 17:37:50|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1738863480000|2025-02-06 17:38:00|1885.9|1871.1|1886.4|1871.6|1886.9|1872.1|1885.4|1870.6|8
1738863490000|2025-02-06 17:38:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1884.4|1869.6|7
1738863500000|2025-02-06 17:38:20|1885.4|1870.6|1888.4|1873.6|1888.4|1873.6|1885.4|1870.6|6
1738863510000|2025-02-06 17:38:30|1889.4|1874.6|1890.9|1876.1|1890.9|1876.1|1889.4|1874.6|3
1738863520000|2025-02-06 17:38:40|1890.4|1875.6|1892.4|1877.6|1892.4|1877.6|1890.4|1875.6|7
1738863530000|2025-02-06 17:38:50|1892.9|1878.1|1893.9|1879.1|1893.9|1879.1|1892.4|1877.6|5
1738863540000|2025-02-06 17:39:00|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|2
1738863550000|2025-02-06 17:39:10|1893.4|1878.6|1891.4|1876.6|1893.4|1878.6|1891.4|1876.6|5
1738863560000|2025-02-06 17:39:20|1892.4|1877.6|1889.9|1875.1|1892.9|1878.1|1889.9|1875.1|7
1738863570000|2025-02-06 17:39:30|1890.4|1875.6|1888.4|1873.6|1890.4|1875.6|1888.4|1873.6|4
1738863580000|2025-02-06 17:39:40|1887.9|1873.1|1890.4|1875.6|1890.4|1875.6|1886.9|1872.1|11
1738863600000|2025-02-06 17:40:00|1890.9|1876.1|1888.4|1873.6|1890.9|1876.1|1888.4|1873.6|10
1738863610000|2025-02-06 17:40:10|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1886.9|1872.1|6
1738863630000|2025-02-06 17:40:30|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|4
1738863640000|2025-02-06 17:40:40|1887.9|1873.1|1886.9|1872.1|1887.9|1873.1|1886.4|1871.6|6
1738863650000|2025-02-06 17:40:50|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|3
1738863660000|2025-02-06 17:41:00|1885.9|1871.1|1883.4|1868.6|1885.9|1871.1|1883.4|1868.6|8
1738863670000|2025-02-06 17:41:10|1882.9|1868.1|1882.4|1867.6|1884.4|1869.6|1882.4|1867.6|14
1738863680000|2025-02-06 17:41:20|1882.9|1868.1|1881.4|1866.6|1883.4|1868.6|1881.4|1866.6|5
1738863690000|2025-02-06 17:41:30|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1738863700000|2025-02-06 17:41:40|1881.9|1867.1|1879.9|1865.1|1882.4|1867.6|1879.9|1865.1|10
1738863710000|2025-02-06 17:41:50|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|2
1738863720000|2025-02-06 17:42:00|1881.4|1866.6|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|5
1738863730000|2025-02-06 17:42:10|1881.9|1867.1|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|10
1738863740000|2025-02-06 17:42:20|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|4
1738863750000|2025-02-06 17:42:30|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|5
1738863780000|2025-02-06 17:43:00|1878.9|1864.1|1877.9|1863.1|1879.4|1864.6|1877.9|1863.1|7
1738863810000|2025-02-06 17:43:30|1877.4|1862.6|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|3
1738863830000|2025-02-06 17:43:50|1876.9|1862.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|4
1738863840000|2025-02-06 17:44:00|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|4
1738863850000|2025-02-06 17:44:10|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1738863860000|2025-02-06 17:44:20|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|4
1738863870000|2025-02-06 17:44:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1738863880000|2025-02-06 17:44:40|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|2
1738863890000|2025-02-06 17:44:50|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|6
1738863900000|2025-02-06 17:45:00|1874.9|1860.1|1872.4|1857.6|1874.9|1860.1|1872.4|1857.6|6
1738863910000|2025-02-06 17:45:10|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|4
1738863920000|2025-02-06 17:45:20|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1738863930000|2025-02-06 17:45:30|1871.9|1857.1|1871.4|1856.6|1873.4|1858.6|1871.4|1856.6|7
1738863940000|2025-02-06 17:45:40|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|4
1738863950000|2025-02-06 17:45:50|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|4
1738863960000|2025-02-06 17:46:00|1871.4|1856.6|1869.9|1855.1|1871.4|1856.6|1869.9|1855.1|12
1738863970000|2025-02-06 17:46:10|1869.4|1854.6|1870.9|1856.1|1870.9|1856.1|1869.4|1854.6|5
1738863980000|2025-02-06 17:46:20|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1869.4|1854.6|6
1738863990000|2025-02-06 17:46:30|1870.9|1856.1|1872.4|1857.6|1872.4|1857.6|1870.4|1855.6|5
1738864000000|2025-02-06 17:46:40|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.4|1857.6|5
1738864010000|2025-02-06 17:46:50|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|6
1738864020000|2025-02-06 17:47:00|1871.9|1857.1|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|7
1738864030000|2025-02-06 17:47:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|4
1738864050000|2025-02-06 17:47:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1738864060000|2025-02-06 17:47:40|1870.4|1855.6|1872.4|1857.6|1872.4|1857.6|1870.4|1855.6|3
1738864070000|2025-02-06 17:47:50|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|3
1738864080000|2025-02-06 17:48:00|1872.4|1857.6|1874.4|1859.6|1875.4|1860.6|1872.4|1857.6|9
1738864090000|2025-02-06 17:48:10|1873.9|1859.1|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|4
1738864100000|2025-02-06 17:48:20|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|4
1738864110000|2025-02-06 17:48:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|4
1738864120000|2025-02-06 17:48:40|1872.4|1857.6|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|2
1738864130000|2025-02-06 17:48:50|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|3
1738864140000|2025-02-06 17:49:00|1871.9|1857.1|1872.9|1858.1|1872.9|1858.1|1871.9|1857.1|5
1738864150000|2025-02-06 17:49:10|1873.4|1858.6|1872.9|1858.1|1873.4|1858.6|1872.4|1857.6|4
1738864160000|2025-02-06 17:49:20|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|4
1738864170000|2025-02-06 17:49:30|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|3
1738864180000|2025-02-06 17:49:40|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|5
1738864190000|2025-02-06 17:49:50|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|4
1738864200000|2025-02-06 17:50:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|4
1738864210000|2025-02-06 17:50:10|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.4|1856.6|5
1738864220000|2025-02-06 17:50:20|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1738864230000|2025-02-06 17:50:30|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1872.9|1858.1|4
1738864240000|2025-02-06 17:50:40|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|5
1738864250000|2025-02-06 17:50:50|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|3
1738864260000|2025-02-06 17:51:00|1873.9|1859.1|1872.9|1858.1|1873.9|1859.1|1872.4|1857.6|8
1738864270000|2025-02-06 17:51:10|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|3
1738864280000|2025-02-06 17:51:20|1874.4|1859.6|1873.4|1858.6|1874.4|1859.6|1872.9|1858.1|5
1738864290000|2025-02-06 17:51:30|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1738864310000|2025-02-06 17:51:50|1872.9|1858.1|1873.4|1858.6|1873.9|1859.1|1872.4|1857.6|8
1738864320000|2025-02-06 17:52:00|1873.9|1859.1|1873.9|1859.1|1874.4|1859.6|1873.4|1858.6|7
1738864330000|2025-02-06 17:52:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|3
1738864340000|2025-02-06 17:52:20|1873.9|1859.1|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|5
1738864350000|2025-02-06 17:52:30|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1738864360000|2025-02-06 17:52:40|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|2
1738864370000|2025-02-06 17:52:50|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1738864380000|2025-02-06 17:53:00|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|4
1738864390000|2025-02-06 17:53:10|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|6
1738864400000|2025-02-06 17:53:20|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|5
1738864410000|2025-02-06 17:53:30|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|5
1738864420000|2025-02-06 17:53:40|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1874.9|1860.1|6
1738864440000|2025-02-06 17:54:00|1874.9|1860.1|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|5
1738864450000|2025-02-06 17:54:10|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1738864460000|2025-02-06 17:54:20|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|4
1738864470000|2025-02-06 17:54:30|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|4
1738864490000|2025-02-06 17:54:50|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|6
1738864500000|2025-02-06 17:55:00|1874.9|1860.1|1872.4|1857.6|1874.9|1860.1|1872.4|1857.6|6
1738864510000|2025-02-06 17:55:10|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|4
1738864520000|2025-02-06 17:55:20|1872.9|1858.1|1871.9|1857.1|1872.9|1858.1|1871.9|1857.1|3
1738864530000|2025-02-06 17:55:30|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|5
1738864540000|2025-02-06 17:55:40|1873.9|1859.1|1872.9|1858.1|1873.9|1859.1|1872.9|1858.1|5
1738864550000|2025-02-06 17:55:50|1873.4|1858.6|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|2
1738864560000|2025-02-06 17:56:00|1872.4|1857.6|1871.9|1857.1|1872.9|1858.1|1871.4|1856.6|11
1738864570000|2025-02-06 17:56:10|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1738864580000|2025-02-06 17:56:20|1870.9|1856.1|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|6
1738864590000|2025-02-06 17:56:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1738864600000|2025-02-06 17:56:40|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1738864610000|2025-02-06 17:56:50|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|4
1738864620000|2025-02-06 17:57:00|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|4
1738864630000|2025-02-06 17:57:10|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|4
1738864640000|2025-02-06 17:57:20|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1738864650000|2025-02-06 17:57:30|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1868.9|1854.1|5
1738864660000|2025-02-06 17:57:40|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|7
1738864670000|2025-02-06 17:57:50|1868.4|1853.6|1869.9|1855.1|1869.9|1855.1|1868.4|1853.6|5
1738864680000|2025-02-06 17:58:00|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1738864690000|2025-02-06 17:58:10|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1738864700000|2025-02-06 17:58:20|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|4
1738864710000|2025-02-06 17:58:30|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1738864720000|2025-02-06 17:58:40|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|3
1738864730000|2025-02-06 17:58:50|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|4
1738864740000|2025-02-06 17:59:00|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1738864760000|2025-02-06 17:59:20|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1738864770000|2025-02-06 17:59:30|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|3
1738864790000|2025-02-06 17:59:50|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|4
1738864800000|2025-02-06 18:00:00|1867.9|1853.1|1869.4|1854.6|1869.9|1855.1|1867.9|1853.1|10
1738864810000|2025-02-06 18:00:10|1868.9|1854.1|1867.9|1853.1|1869.9|1855.1|1867.9|1853.1|8
1738864820000|2025-02-06 18:00:20|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1865.9|1851.1|7
1738864830000|2025-02-06 18:00:30|1865.9|1851.1|1864.9|1850.1|1865.9|1851.1|1864.4|1849.6|7
1738864840000|2025-02-06 18:00:40|1865.4|1850.6|1863.4|1848.6|1865.4|1850.6|1863.4|1848.6|4
1738864850000|2025-02-06 18:00:50|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|4
1738864860000|2025-02-06 18:01:00|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|8
1738864870000|2025-02-06 18:01:10|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1738864880000|2025-02-06 18:01:20|1864.9|1850.1|1866.4|1851.6|1866.4|1851.6|1863.4|1848.6|10
1738864890000|2025-02-06 18:01:30|1866.9|1852.1|1863.4|1848.6|1866.9|1852.1|1863.4|1848.6|7
1738864900000|2025-02-06 18:01:40|1864.4|1849.6|1862.9|1848.1|1864.4|1849.6|1862.9|1848.1|4
1738864910000|2025-02-06 18:01:50|1861.9|1847.1|1860.4|1845.6|1861.9|1847.1|1860.4|1845.6|5
1738864920000|2025-02-06 18:02:00|1859.9|1845.1|1853.9|1839.1|1859.9|1845.1|1853.4|1838.6|17
1738864930000|2025-02-06 18:02:10|1853.4|1838.6|1858.4|1843.6|1858.4|1843.6|1852.4|1837.6|22
1738864940000|2025-02-06 18:02:20|1857.9|1843.1|1858.9|1844.1|1860.4|1845.6|1857.9|1843.1|11
1738864950000|2025-02-06 18:02:30|1858.4|1843.6|1860.4|1845.6|1860.9|1846.1|1858.4|1843.6|11
1738864960000|2025-02-06 18:02:40|1859.9|1845.1|1861.9|1847.1|1861.9|1847.1|1859.9|1845.1|6
1738864970000|2025-02-06 18:02:50|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1861.4|1846.6|8
1738864980000|2025-02-06 18:03:00|1862.9|1848.1|1862.9|1848.1|1863.9|1849.1|1861.9|1847.1|13
1738864990000|2025-02-06 18:03:10|1863.4|1848.6|1865.4|1850.6|1865.4|1850.6|1862.9|1848.1|12
1738865000000|2025-02-06 18:03:20|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.4|1849.6|7
1738865010000|2025-02-06 18:03:30|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1865.4|1850.6|6
1738865020000|2025-02-06 18:03:40|1866.9|1852.1|1868.4|1853.6|1868.4|1853.6|1866.4|1851.6|14
1738865030000|2025-02-06 18:03:50|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1738865040000|2025-02-06 18:04:00|1868.4|1853.6|1867.9|1853.1|1869.4|1854.6|1867.9|1853.1|9
1738865050000|2025-02-06 18:04:10|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|5
1738865060000|2025-02-06 18:04:20|1866.4|1851.6|1867.9|1853.1|1867.9|1853.1|1865.4|1850.6|9
1738865070000|2025-02-06 18:04:30|1868.4|1853.6|1869.4|1854.6|1869.9|1855.1|1868.4|1853.6|5
1738865080000|2025-02-06 18:04:40|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1738865090000|2025-02-06 18:04:50|1868.9|1854.1|1867.4|1852.6|1868.9|1854.1|1867.4|1852.6|6
1738865100000|2025-02-06 18:05:00|1868.4|1853.6|1866.4|1851.6|1868.9|1854.1|1865.9|1851.1|11
1738865110000|2025-02-06 18:05:10|1867.4|1852.6|1869.4|1854.6|1869.9|1855.1|1867.4|1852.6|6
1738865120000|2025-02-06 18:05:20|1868.9|1854.1|1870.4|1855.6|1870.4|1855.6|1868.9|1854.1|4
1738865130000|2025-02-06 18:05:30|1870.9|1856.1|1869.4|1854.6|1870.9|1856.1|1869.4|1854.6|10
1738865140000|2025-02-06 18:05:40|1868.9|1854.1|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|9
1738865150000|2025-02-06 18:05:50|1868.9|1854.1|1870.4|1855.6|1870.4|1855.6|1868.9|1854.1|3
1738865160000|2025-02-06 18:06:00|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.4|1853.6|7
1738865170000|2025-02-06 18:06:10|1869.9|1855.1|1870.4|1855.6|1870.9|1856.1|1869.4|1854.6|10
1738865180000|2025-02-06 18:06:20|1869.9|1855.1|1867.9|1853.1|1870.4|1855.6|1867.9|1853.1|10
1738865190000|2025-02-06 18:06:30|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1866.9|1852.1|6
1738865200000|2025-02-06 18:06:40|1867.9|1853.1|1867.9|1853.1|1868.4|1853.6|1867.4|1852.6|5
1738865210000|2025-02-06 18:06:50|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.4|1852.6|3
1738865220000|2025-02-06 18:07:00|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1866.4|1851.6|9
1738865230000|2025-02-06 18:07:10|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|6
1738865240000|2025-02-06 18:07:20|1868.9|1854.1|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|3
1738865270000|2025-02-06 18:07:50|1869.4|1854.6|1870.9|1856.1|1870.9|1856.1|1869.4|1854.6|4
1738865280000|2025-02-06 18:08:00|1870.4|1855.6|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|8
1738865290000|2025-02-06 18:08:10|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|5
1738865300000|2025-02-06 18:08:20|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|11
1738865310000|2025-02-06 18:08:30|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|4
1738865320000|2025-02-06 18:08:40|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.4|1853.6|9
1738865330000|2025-02-06 18:08:50|1868.4|1853.6|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|5
1738865340000|2025-02-06 18:09:00|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|4
1738865350000|2025-02-06 18:09:10|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|6
1738865360000|2025-02-06 18:09:20|1867.9|1853.1|1868.4|1853.6|1868.9|1854.1|1867.4|1852.6|7
1738865370000|2025-02-06 18:09:30|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.4|1852.6|7
1738865380000|2025-02-06 18:09:40|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1866.4|1851.6|8
1738865390000|2025-02-06 18:09:50|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1867.4|1852.6|10
1738865400000|2025-02-06 18:10:00|1869.9|1855.1|1871.4|1856.6|1871.4|1856.6|1869.4|1854.6|9
1738865410000|2025-02-06 18:10:10|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|9
1738865420000|2025-02-06 18:10:20|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.4|1857.6|5
1738865430000|2025-02-06 18:10:30|1872.4|1857.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|5
1738865440000|2025-02-06 18:10:40|1872.9|1858.1|1871.9|1857.1|1872.9|1858.1|1871.9|1857.1|5
1738865450000|2025-02-06 18:10:50|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1869.9|1855.1|4
1738865460000|2025-02-06 18:11:00|1869.9|1855.1|1867.4|1852.6|1869.9|1855.1|1867.4|1852.6|11
1738865470000|2025-02-06 18:11:10|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|4
1738865480000|2025-02-06 18:11:20|1866.9|1852.1|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|4
1738865490000|2025-02-06 18:11:30|1865.9|1851.1|1866.9|1852.1|1866.9|1852.1|1865.9|1851.1|3
1738865500000|2025-02-06 18:11:40|1867.4|1852.6|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|5
1738865510000|2025-02-06 18:11:50|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|7
1738865520000|2025-02-06 18:12:00|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|4
1738865530000|2025-02-06 18:12:10|1865.9|1851.1|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|9
1738865540000|2025-02-06 18:12:20|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1738865550000|2025-02-06 18:12:30|1863.9|1849.1|1861.4|1846.6|1863.9|1849.1|1861.4|1846.6|10
1738865560000|2025-02-06 18:12:40|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|6
1738865570000|2025-02-06 18:12:50|1860.9|1846.1|1862.4|1847.6|1862.4|1847.6|1860.4|1845.6|6
1738865580000|2025-02-06 18:13:00|1861.9|1847.1|1864.4|1849.6|1864.4|1849.6|1861.9|1847.1|8
1738865590000|2025-02-06 18:13:10|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1862.4|1847.6|8
1738865600000|2025-02-06 18:13:20|1864.4|1849.6|1864.4|1849.6|1864.9|1850.1|1863.4|1848.6|5
1738865610000|2025-02-06 18:13:30|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1738865620000|2025-02-06 18:13:40|1863.9|1849.1|1862.4|1847.6|1864.4|1849.6|1862.4|1847.6|4
1738865630000|2025-02-06 18:13:50|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1738865640000|2025-02-06 18:14:00|1861.9|1847.1|1865.4|1850.6|1865.9|1851.1|1861.9|1847.1|12
1738865650000|2025-02-06 18:14:10|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|3
1738865660000|2025-02-06 18:14:20|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|3
1738865670000|2025-02-06 18:14:30|1863.9|1849.1|1863.9|1849.1|1864.4|1849.6|1863.4|1848.6|5
1738865680000|2025-02-06 18:14:40|1863.4|1848.6|1865.4|1850.6|1865.4|1850.6|1863.4|1848.6|11
1738865690000|2025-02-06 18:14:50|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|4
1738865700000|2025-02-06 18:15:00|1863.9|1849.1|1863.4|1848.6|1864.9|1850.1|1863.4|1848.6|8
1738865710000|2025-02-06 18:15:10|1863.9|1849.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1738865720000|2025-02-06 18:15:20|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|4
1738865730000|2025-02-06 18:15:30|1866.4|1851.6|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|5
1738865740000|2025-02-06 18:15:40|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1738865750000|2025-02-06 18:15:50|1863.9|1849.1|1865.4|1850.6|1866.4|1851.6|1863.4|1848.6|10
1738865760000|2025-02-06 18:16:00|1864.4|1849.6|1864.4|1849.6|1864.9|1850.1|1863.4|1848.6|7
1738865770000|2025-02-06 18:16:10|1863.9|1849.1|1866.9|1852.1|1866.9|1852.1|1863.4|1848.6|8
1738865780000|2025-02-06 18:16:20|1866.4|1851.6|1869.4|1854.6|1869.4|1854.6|1866.4|1851.6|8
1738865790000|2025-02-06 18:16:30|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1868.9|1854.1|8
1738865810000|2025-02-06 18:16:50|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1738865820000|2025-02-06 18:17:00|1870.9|1856.1|1871.4|1856.6|1872.9|1858.1|1870.9|1856.1|11
1738865830000|2025-02-06 18:17:10|1870.4|1855.6|1871.9|1857.1|1871.9|1857.1|1869.9|1855.1|7
1738865840000|2025-02-06 18:17:20|1872.4|1857.6|1874.9|1860.1|1874.9|1860.1|1872.4|1857.6|5
1738865850000|2025-02-06 18:17:30|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1873.4|1858.6|7
1738865860000|2025-02-06 18:17:40|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1873.4|1858.6|5
1738865870000|2025-02-06 18:17:50|1875.9|1861.1|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|4
1738865880000|2025-02-06 18:18:00|1874.9|1860.1|1875.4|1860.6|1875.9|1861.1|1874.4|1859.6|9
1738865890000|2025-02-06 18:18:10|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|4
1738865900000|2025-02-06 18:18:20|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|4
1738865910000|2025-02-06 18:18:30|1873.9|1859.1|1875.9|1861.1|1875.9|1861.1|1873.9|1859.1|10
1738865920000|2025-02-06 18:18:40|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|3
1738865930000|2025-02-06 18:18:50|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|7
1738865940000|2025-02-06 18:19:00|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1738865950000|2025-02-06 18:19:10|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1738865960000|2025-02-06 18:19:20|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|3
1738865970000|2025-02-06 18:19:30|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|3
1738865980000|2025-02-06 18:19:40|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1738865990000|2025-02-06 18:19:50|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|5
1738866000000|2025-02-06 18:20:00|1874.4|1859.6|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|6
1738866010000|2025-02-06 18:20:10|1873.4|1858.6|1874.4|1859.6|1874.9|1860.1|1873.4|1858.6|5
1738866020000|2025-02-06 18:20:20|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|3
1738866030000|2025-02-06 18:20:30|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1874.9|1860.1|4
1738866040000|2025-02-06 18:20:40|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1738866050000|2025-02-06 18:20:50|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|4
1738866060000|2025-02-06 18:21:00|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1874.4|1859.6|7
1738866070000|2025-02-06 18:21:10|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|3
1738866080000|2025-02-06 18:21:20|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|3
1738866130000|2025-02-06 18:22:10|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|5
1738866140000|2025-02-06 18:22:20|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1738866150000|2025-02-06 18:22:30|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|3
1738866160000|2025-02-06 18:22:40|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|6
1738866170000|2025-02-06 18:22:50|1877.9|1863.1|1880.9|1866.1|1880.9|1866.1|1877.9|1863.1|7
1738866180000|2025-02-06 18:23:00|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1738866190000|2025-02-06 18:23:10|1879.9|1865.1|1877.9|1863.1|1879.9|1865.1|1877.4|1862.6|6
1738866200000|2025-02-06 18:23:20|1877.4|1862.6|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|5
1738866210000|2025-02-06 18:23:30|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1738866220000|2025-02-06 18:23:40|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|6
1738866230000|2025-02-06 18:23:50|1874.9|1860.1|1875.4|1860.6|1875.9|1861.1|1874.4|1859.6|6
1738866240000|2025-02-06 18:24:00|1875.9|1861.1|1874.9|1860.1|1876.9|1862.1|1874.9|1860.1|8
1738866250000|2025-02-06 18:24:10|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|4
1738866260000|2025-02-06 18:24:20|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|3
1738866270000|2025-02-06 18:24:30|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1738866280000|2025-02-06 18:24:40|1875.4|1860.6|1877.9|1863.1|1877.9|1863.1|1875.4|1860.6|7
1738866290000|2025-02-06 18:24:50|1878.4|1863.6|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|2
1738866300000|2025-02-06 18:25:00|1877.4|1862.6|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|7
1738866310000|2025-02-06 18:25:10|1876.9|1862.1|1878.4|1863.6|1878.4|1863.6|1876.9|1862.1|6
1738866320000|2025-02-06 18:25:20|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1738866330000|2025-02-06 18:25:30|1877.4|1862.6|1877.9|1863.1|1878.4|1863.6|1876.9|1862.1|7
1738866340000|2025-02-06 18:25:40|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1877.4|1862.6|7
1738866350000|2025-02-06 18:25:50|1878.4|1863.6|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|2
1738866360000|2025-02-06 18:26:00|1878.4|1863.6|1877.9|1863.1|1879.9|1865.1|1877.4|1862.6|11
1738866370000|2025-02-06 18:26:10|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|7
1738866380000|2025-02-06 18:26:20|1877.9|1863.1|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|5
1738866390000|2025-02-06 18:26:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1738866400000|2025-02-06 18:26:40|1877.4|1862.6|1876.9|1862.1|1877.9|1863.1|1876.9|1862.1|4
1738866410000|2025-02-06 18:26:50|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1738866420000|2025-02-06 18:27:00|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|3
1738866430000|2025-02-06 18:27:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1738866440000|2025-02-06 18:27:20|1876.9|1862.1|1875.4|1860.6|1876.9|1862.1|1875.4|1860.6|3
1738866480000|2025-02-06 18:28:00|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1738866490000|2025-02-06 18:28:10|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1738866500000|2025-02-06 18:28:20|1873.9|1859.1|1872.9|1858.1|1873.9|1859.1|1871.9|1857.1|5
1738866510000|2025-02-06 18:28:30|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|2
1738866520000|2025-02-06 18:28:40|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|3
1738866530000|2025-02-06 18:28:50|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1738866540000|2025-02-06 18:29:00|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|4
1738866550000|2025-02-06 18:29:10|1872.9|1858.1|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|4
1738866560000|2025-02-06 18:29:20|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1873.4|1858.6|5
1738866570000|2025-02-06 18:29:30|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|4
1738866580000|2025-02-06 18:29:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1738866600000|2025-02-06 18:30:00|1874.9|1860.1|1872.4|1857.6|1874.9|1860.1|1872.4|1857.6|8
1738866610000|2025-02-06 18:30:10|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|6
1738866620000|2025-02-06 18:30:20|1870.9|1856.1|1870.9|1856.1|1871.4|1856.6|1869.4|1854.6|13
1738866630000|2025-02-06 18:30:30|1871.4|1856.6|1869.4|1854.6|1871.9|1857.1|1869.4|1854.6|7
1738866640000|2025-02-06 18:30:40|1869.9|1855.1|1868.4|1853.6|1869.9|1855.1|1867.9|1853.1|6
1738866650000|2025-02-06 18:30:50|1867.9|1853.1|1866.4|1851.6|1868.4|1853.6|1866.4|1851.6|9
1738866660000|2025-02-06 18:31:00|1865.9|1851.1|1865.4|1850.6|1866.4|1851.6|1864.4|1849.6|8
1738866670000|2025-02-06 18:31:10|1865.9|1851.1|1867.4|1852.6|1868.4|1853.6|1865.9|1851.1|6
1738866680000|2025-02-06 18:31:20|1867.9|1853.1|1865.4|1850.6|1867.9|1853.1|1865.4|1850.6|8
1738866690000|2025-02-06 18:31:30|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|10
1738866700000|2025-02-06 18:31:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1861.4|1846.6|9
1738866710000|2025-02-06 18:31:50|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|3
1738866720000|2025-02-06 18:32:00|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.9|1849.1|5
1738866730000|2025-02-06 18:32:10|1863.9|1849.1|1861.4|1846.6|1863.9|1849.1|1861.4|1846.6|8
1738866740000|2025-02-06 18:32:20|1861.9|1847.1|1860.4|1845.6|1862.4|1847.6|1860.4|1845.6|7
1738866750000|2025-02-06 18:32:30|1860.9|1846.1|1863.9|1849.1|1863.9|1849.1|1860.9|1846.1|7
1738866760000|2025-02-06 18:32:40|1863.4|1848.6|1865.4|1850.6|1866.4|1851.6|1863.4|1848.6|9
1738866770000|2025-02-06 18:32:50|1864.9|1850.1|1863.4|1848.6|1865.4|1850.6|1863.4|1848.6|6
1738866780000|2025-02-06 18:33:00|1863.9|1849.1|1867.4|1852.6|1867.4|1852.6|1863.9|1849.1|15
1738866790000|2025-02-06 18:33:10|1867.9|1853.1|1870.9|1856.1|1870.9|1856.1|1867.4|1852.6|11
1738866800000|2025-02-06 18:33:20|1871.4|1856.6|1876.9|1862.1|1878.4|1863.6|1871.4|1856.6|16
1738866830000|2025-02-06 18:33:50|1877.4|1862.6|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|3
1738866840000|2025-02-06 18:34:00|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|3
1738866850000|2025-02-06 18:34:10|1877.9|1863.1|1878.9|1864.1|1878.9|1864.1|1877.9|1863.1|3
1738866860000|2025-02-06 18:34:20|1879.4|1864.6|1881.9|1867.1|1881.9|1867.1|1879.4|1864.6|8
1738866870000|2025-02-06 18:34:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|3
1738866880000|2025-02-06 18:34:40|1879.9|1865.1|1880.4|1865.6|1880.9|1866.1|1879.4|1864.6|8
1738866890000|2025-02-06 18:34:50|1879.9|1865.1|1879.4|1864.6|1880.9|1866.1|1879.4|1864.6|5
1738866900000|2025-02-06 18:35:00|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1877.4|1862.6|10
1738866910000|2025-02-06 18:35:10|1877.9|1863.1|1881.9|1867.1|1881.9|1867.1|1877.9|1863.1|8
1738866920000|2025-02-06 18:35:20|1882.4|1867.6|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|3
1738866930000|2025-02-06 18:35:30|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1738866940000|2025-02-06 18:35:40|1881.4|1866.6|1879.4|1864.6|1881.9|1867.1|1879.4|1864.6|9
1738866950000|2025-02-06 18:35:50|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|2
1738866960000|2025-02-06 18:36:00|1876.9|1862.1|1875.4|1860.6|1876.9|1862.1|1874.4|1859.6|8
1738866970000|2025-02-06 18:36:10|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1874.9|1860.1|8
1738866980000|2025-02-06 18:36:20|1875.4|1860.6|1877.4|1862.6|1877.4|1862.6|1874.9|1860.1|7
1738866990000|2025-02-06 18:36:30|1877.9|1863.1|1880.4|1865.6|1880.4|1865.6|1877.9|1863.1|8
1738867010000|2025-02-06 18:36:50|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|6
1738867020000|2025-02-06 18:37:00|1878.4|1863.6|1875.4|1860.6|1878.4|1863.6|1875.4|1860.6|7
1738867030000|2025-02-06 18:37:10|1875.9|1861.1|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|4
1738867040000|2025-02-06 18:37:20|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1873.9|1859.1|7
1738867050000|2025-02-06 18:37:30|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1872.4|1857.6|8
1738867060000|2025-02-06 18:37:40|1874.4|1859.6|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|7
1738867070000|2025-02-06 18:37:50|1873.9|1859.1|1874.4|1859.6|1874.9|1860.1|1873.4|1858.6|6
1738867080000|2025-02-06 18:38:00|1874.9|1860.1|1877.4|1862.6|1877.4|1862.6|1873.9|1859.1|13
1738867090000|2025-02-06 18:38:10|1876.9|1862.1|1875.9|1861.1|1877.4|1862.6|1875.9|1861.1|8
1738867100000|2025-02-06 18:38:20|1876.4|1861.6|1874.4|1859.6|1876.4|1861.6|1874.4|1859.6|13
1738867110000|2025-02-06 18:38:30|1873.9|1859.1|1871.4|1856.6|1873.9|1859.1|1871.4|1856.6|7
1738867120000|2025-02-06 18:38:40|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|4
1738867130000|2025-02-06 18:38:50|1870.9|1856.1|1869.4|1854.6|1870.9|1856.1|1869.4|1854.6|7
1738867140000|2025-02-06 18:39:00|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|3
1738867150000|2025-02-06 18:39:10|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1867.9|1853.1|8
1738867160000|2025-02-06 18:39:20|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|3
1738867170000|2025-02-06 18:39:30|1869.9|1855.1|1870.9|1856.1|1870.9|1856.1|1869.9|1855.1|3
1738867180000|2025-02-06 18:39:40|1870.4|1855.6|1869.4|1854.6|1870.9|1856.1|1869.4|1854.6|7
1738867200000|2025-02-06 18:40:00|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.4|1853.6|5
1738867210000|2025-02-06 18:40:10|1869.4|1854.6|1866.4|1851.6|1869.4|1854.6|1866.4|1851.6|10
1738867220000|2025-02-06 18:40:20|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|4
1738867230000|2025-02-06 18:40:30|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1865.9|1851.1|5
1738867240000|2025-02-06 18:40:40|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1738867250000|2025-02-06 18:40:50|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.4|1853.6|7
1738867260000|2025-02-06 18:41:00|1870.4|1855.6|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|4
1738867280000|2025-02-06 18:41:20|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.4|1852.6|4
1738867290000|2025-02-06 18:41:30|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|5
1738867300000|2025-02-06 18:41:40|1867.9|1853.1|1868.9|1854.1|1868.9|1854.1|1867.9|1853.1|2
1738867310000|2025-02-06 18:41:50|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1738867320000|2025-02-06 18:42:00|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1738867330000|2025-02-06 18:42:10|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|3
1738867340000|2025-02-06 18:42:20|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|3
1738867350000|2025-02-06 18:42:30|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1738867360000|2025-02-06 18:42:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1738867370000|2025-02-06 18:42:50|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|3
1738867380000|2025-02-06 18:43:00|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1738867400000|2025-02-06 18:43:20|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1738867410000|2025-02-06 18:43:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|4
1738867420000|2025-02-06 18:43:40|1868.9|1854.1|1871.4|1856.6|1871.9|1857.1|1868.9|1854.1|12
1738867440000|2025-02-06 18:44:00|1870.9|1856.1|1868.4|1853.6|1870.9|1856.1|1868.4|1853.6|7
1738867450000|2025-02-06 18:44:10|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|5
1738867460000|2025-02-06 18:44:20|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|4
1738867470000|2025-02-06 18:44:30|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|5
1738867480000|2025-02-06 18:44:40|1868.4|1853.6|1866.9|1852.1|1868.9|1854.1|1866.9|1852.1|5
1738867490000|2025-02-06 18:44:50|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|7
1738867500000|2025-02-06 18:45:00|1865.9|1851.1|1864.9|1850.1|1866.9|1852.1|1864.4|1849.6|10
1738867510000|2025-02-06 18:45:10|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1863.9|1849.1|11
1738867520000|2025-02-06 18:45:20|1863.4|1848.6|1865.4|1850.6|1865.4|1850.6|1863.4|1848.6|4
1738867530000|2025-02-06 18:45:30|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.4|1850.6|6
1738867540000|2025-02-06 18:45:40|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|5
1738867550000|2025-02-06 18:45:50|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1738867560000|2025-02-06 18:46:00|1866.9|1852.1|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|2
1738867570000|2025-02-06 18:46:10|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1863.9|1849.1|8
1738867580000|2025-02-06 18:46:20|1865.4|1850.6|1867.4|1852.6|1867.4|1852.6|1864.4|1849.6|9
1738867590000|2025-02-06 18:46:30|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1738867600000|2025-02-06 18:46:40|1865.9|1851.1|1867.4|1852.6|1867.9|1853.1|1865.4|1850.6|10
1738867610000|2025-02-06 18:46:50|1866.9|1852.1|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|8
1738867620000|2025-02-06 18:47:00|1864.4|1849.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|7
1738867630000|2025-02-06 18:47:10|1864.4|1849.6|1863.9|1849.1|1864.9|1850.1|1863.4|1848.6|10
1738867640000|2025-02-06 18:47:20|1864.4|1849.6|1866.4|1851.6|1866.4|1851.6|1864.4|1849.6|4
1738867650000|2025-02-06 18:47:30|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1738867660000|2025-02-06 18:47:40|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|6
1738867670000|2025-02-06 18:47:50|1865.9|1851.1|1867.9|1853.1|1867.9|1853.1|1865.9|1851.1|5
1738867680000|2025-02-06 18:48:00|1868.4|1853.6|1869.9|1855.1|1869.9|1855.1|1868.4|1853.6|7
1738867710000|2025-02-06 18:48:30|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1738867740000|2025-02-06 18:49:00|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1738867750000|2025-02-06 18:49:10|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1738867760000|2025-02-06 18:49:20|1868.9|1854.1|1870.4|1855.6|1870.4|1855.6|1868.9|1854.1|4
1738867770000|2025-02-06 18:49:30|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|3
1738867780000|2025-02-06 18:49:40|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1738867790000|2025-02-06 18:49:50|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|6
1738867800000|2025-02-06 18:50:00|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|4
1738867810000|2025-02-06 18:50:10|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|6
1738867820000|2025-02-06 18:50:20|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|3
1738867840000|2025-02-06 18:50:40|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1738867850000|2025-02-06 18:50:50|1869.9|1855.1|1868.4|1853.6|1869.9|1855.1|1868.4|1853.6|4
1738867860000|2025-02-06 18:51:00|1867.9|1853.1|1865.9|1851.1|1867.9|1853.1|1865.9|1851.1|5
1738867870000|2025-02-06 18:51:10|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|3
1738867880000|2025-02-06 18:51:20|1865.9|1851.1|1866.9|1852.1|1866.9|1852.1|1864.9|1850.1|6
1738867890000|2025-02-06 18:51:30|1867.4|1852.6|1868.4|1853.6|1868.9|1854.1|1867.4|1852.6|8
1738867900000|2025-02-06 18:51:40|1868.9|1854.1|1869.4|1854.6|1870.4|1855.6|1868.4|1853.6|10
1738867910000|2025-02-06 18:51:50|1869.9|1855.1|1871.4|1856.6|1871.4|1856.6|1869.9|1855.1|3
1738867920000|2025-02-06 18:52:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1870.4|1855.6|12
1738867930000|2025-02-06 18:52:10|1872.9|1858.1|1873.9|1859.1|1873.9|1859.1|1872.9|1858.1|5
1738867940000|2025-02-06 18:52:20|1874.9|1860.1|1873.9|1859.1|1874.9|1860.1|1873.4|1858.6|5
1738867950000|2025-02-06 18:52:30|1872.4|1857.6|1872.4|1857.6|1873.9|1859.1|1872.4|1857.6|7
1738867960000|2025-02-06 18:52:40|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1738867970000|2025-02-06 18:52:50|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|6
1738867980000|2025-02-06 18:53:00|1873.9|1859.1|1871.9|1857.1|1873.9|1859.1|1871.9|1857.1|5
1738867990000|2025-02-06 18:53:10|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1738868010000|2025-02-06 18:53:30|1871.9|1857.1|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|4
1738868020000|2025-02-06 18:53:40|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|4
1738868030000|2025-02-06 18:53:50|1870.4|1855.6|1871.4|1856.6|1871.9|1857.1|1870.4|1855.6|5
1738868040000|2025-02-06 18:54:00|1870.9|1856.1|1869.9|1855.1|1870.9|1856.1|1869.4|1854.6|7
1738868050000|2025-02-06 18:54:10|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|4
1738868060000|2025-02-06 18:54:20|1869.4|1854.6|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|6
1738868070000|2025-02-06 18:54:30|1867.9|1853.1|1866.9|1852.1|1867.9|1853.1|1866.4|1851.6|5
1738868080000|2025-02-06 18:54:40|1867.4|1852.6|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|5
1738868090000|2025-02-06 18:54:50|1867.9|1853.1|1867.9|1853.1|1868.4|1853.6|1867.4|1852.6|7
1738868100000|2025-02-06 18:55:00|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|5
1738868110000|2025-02-06 18:55:10|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|4
1738868120000|2025-02-06 18:55:20|1866.9|1852.1|1867.9|1853.1|1867.9|1853.1|1866.4|1851.6|9
1738868130000|2025-02-06 18:55:30|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|3
1738868150000|2025-02-06 18:55:50|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1738868160000|2025-02-06 18:56:00|1866.9|1852.1|1868.4|1853.6|1868.4|1853.6|1866.9|1852.1|6
1738868170000|2025-02-06 18:56:10|1867.4|1852.6|1865.9|1851.1|1867.4|1852.6|1865.9|1851.1|5
1738868180000|2025-02-06 18:56:20|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|3
1738868190000|2025-02-06 18:56:30|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|4
1738868200000|2025-02-06 18:56:40|1865.9|1851.1|1867.4|1852.6|1867.4|1852.6|1865.9|1851.1|8
1738868210000|2025-02-06 18:56:50|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|9
1738868220000|2025-02-06 18:57:00|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|4
1738868230000|2025-02-06 18:57:10|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|2
1738868240000|2025-02-06 18:57:20|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|5
1738868250000|2025-02-06 18:57:30|1869.4|1854.6|1871.4|1856.6|1871.4|1856.6|1869.4|1854.6|4
1738868260000|2025-02-06 18:57:40|1871.9|1857.1|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|6
1738868270000|2025-02-06 18:57:50|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1738868280000|2025-02-06 18:58:00|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|4
1738868290000|2025-02-06 18:58:10|1870.9|1856.1|1869.4|1854.6|1870.9|1856.1|1869.4|1854.6|7
1738868300000|2025-02-06 18:58:20|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|3
1738868310000|2025-02-06 18:58:30|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|4
1738868320000|2025-02-06 18:58:40|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1866.9|1852.1|5
1738868330000|2025-02-06 18:58:50|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|3
1738868340000|2025-02-06 18:59:00|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1738868350000|2025-02-06 18:59:10|1864.4|1849.6|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|6
1738868360000|2025-02-06 18:59:20|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1738868370000|2025-02-06 18:59:30|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1738868380000|2025-02-06 18:59:40|1864.9|1850.1|1863.4|1848.6|1864.9|1850.1|1863.4|1848.6|3
1738868390000|2025-02-06 18:59:50|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|7
1738868400000|2025-02-06 19:00:00|1862.4|1847.6|1861.4|1846.6|1862.4|1847.6|1860.4|1845.6|10
1738868410000|2025-02-06 19:00:10|1860.9|1846.1|1860.4|1845.6|1861.9|1847.1|1860.4|1845.6|9
1738868420000|2025-02-06 19:00:20|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|4
1738868430000|2025-02-06 19:00:30|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|7
1738868440000|2025-02-06 19:00:40|1858.4|1843.6|1859.4|1844.6|1859.9|1845.1|1858.4|1843.6|7
1738868450000|2025-02-06 19:00:50|1858.9|1844.1|1855.4|1840.6|1858.9|1844.1|1855.4|1840.6|5
1738868460000|2025-02-06 19:01:00|1854.4|1839.6|1853.4|1838.6|1854.4|1839.6|1853.4|1838.6|7
1738868470000|2025-02-06 19:01:10|1852.9|1838.1|1851.4|1836.6|1852.9|1838.1|1849.9|1835.1|9
1738868480000|2025-02-06 19:01:20|1851.9|1837.1|1852.4|1837.6|1852.4|1837.6|1850.4|1835.6|8
1738868490000|2025-02-06 19:01:30|1852.9|1838.1|1852.4|1837.6|1853.4|1838.6|1851.9|1837.1|7
1738868500000|2025-02-06 19:01:40|1851.9|1837.1|1852.9|1838.1|1854.9|1840.1|1851.4|1836.6|15
1738868510000|2025-02-06 19:01:50|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1851.4|1836.6|7
1738868520000|2025-02-06 19:02:00|1851.4|1836.6|1852.9|1838.1|1852.9|1838.1|1850.4|1835.6|15
1738868530000|2025-02-06 19:02:10|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1851.4|1836.6|10
1738868540000|2025-02-06 19:02:20|1852.9|1838.1|1853.4|1838.6|1854.9|1840.1|1852.9|1838.1|13
1738868550000|2025-02-06 19:02:30|1852.9|1838.1|1856.4|1841.6|1856.4|1841.6|1852.9|1838.1|9
1738868560000|2025-02-06 19:02:40|1857.4|1842.6|1855.4|1840.6|1857.4|1842.6|1855.4|1840.6|9
1738868570000|2025-02-06 19:02:50|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1853.9|1839.1|4
1738868580000|2025-02-06 19:03:00|1853.9|1839.1|1856.4|1841.6|1857.4|1842.6|1853.9|1839.1|16
1738868590000|2025-02-06 19:03:10|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1855.4|1840.6|10
1738868600000|2025-02-06 19:03:20|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|6
1738868610000|2025-02-06 19:03:30|1856.9|1842.1|1859.9|1845.1|1859.9|1845.1|1856.9|1842.1|8
1738868620000|2025-02-06 19:03:40|1859.4|1844.6|1858.9|1844.1|1859.4|1844.6|1857.4|1842.6|9
1738868630000|2025-02-06 19:03:50|1858.4|1843.6|1857.4|1842.6|1858.9|1844.1|1857.4|1842.6|11
1738868640000|2025-02-06 19:04:00|1857.9|1843.1|1862.4|1847.6|1862.4|1847.6|1857.9|1843.1|7
1738868650000|2025-02-06 19:04:10|1861.9|1847.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|8
1738868660000|2025-02-06 19:04:20|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1861.9|1847.1|11
1738868670000|2025-02-06 19:04:30|1862.4|1847.6|1864.9|1850.1|1864.9|1850.1|1862.4|1847.6|6
1738868680000|2025-02-06 19:04:40|1864.4|1849.6|1863.4|1848.6|1864.9|1850.1|1863.4|1848.6|4
1738868690000|2025-02-06 19:04:50|1862.9|1848.1|1865.9|1851.1|1865.9|1851.1|1861.9|1847.1|13
1738868700000|2025-02-06 19:05:00|1865.4|1850.6|1866.4|1851.6|1866.9|1852.1|1865.4|1850.6|5
1738868710000|2025-02-06 19:05:10|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|4
1738868720000|2025-02-06 19:05:20|1866.9|1852.1|1864.9|1850.1|1867.4|1852.6|1864.9|1850.1|7
1738868730000|2025-02-06 19:05:30|1864.4|1849.6|1866.4|1851.6|1866.9|1852.1|1864.4|1849.6|8
1738868740000|2025-02-06 19:05:40|1866.9|1852.1|1866.4|1851.6|1867.9|1853.1|1865.4|1850.6|11
1738868750000|2025-02-06 19:05:50|1865.4|1850.6|1863.4|1848.6|1865.4|1850.6|1863.4|1848.6|6
1738868760000|2025-02-06 19:06:00|1862.9|1848.1|1861.4|1846.6|1863.4|1848.6|1861.4|1846.6|8
1738868770000|2025-02-06 19:06:10|1860.9|1846.1|1859.4|1844.6|1861.4|1846.6|1859.4|1844.6|12
1738868780000|2025-02-06 19:06:20|1859.9|1845.1|1859.9|1845.1|1860.9|1846.1|1859.9|1845.1|7
1738868790000|2025-02-06 19:06:30|1859.4|1844.6|1858.4|1843.6|1859.4|1844.6|1857.9|1843.1|9
1738868800000|2025-02-06 19:06:40|1857.9|1843.1|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|3
1738868810000|2025-02-06 19:06:50|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1855.9|1841.1|9
1738868820000|2025-02-06 19:07:00|1856.9|1842.1|1855.4|1840.6|1856.9|1842.1|1854.9|1840.1|6
1738868830000|2025-02-06 19:07:10|1855.9|1841.1|1856.4|1841.6|1856.9|1842.1|1855.9|1841.1|6
1738868840000|2025-02-06 19:07:20|1855.9|1841.1|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|5
1738868850000|2025-02-06 19:07:30|1855.4|1840.6|1856.4|1841.6|1856.4|1841.6|1854.9|1840.1|7
1738868870000|2025-02-06 19:07:50|1855.9|1841.1|1857.4|1842.6|1857.4|1842.6|1855.9|1841.1|6
1738868880000|2025-02-06 19:08:00|1857.9|1843.1|1857.9|1843.1|1858.4|1843.6|1857.4|1842.6|9
1738868890000|2025-02-06 19:08:10|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|7
1738868900000|2025-02-06 19:08:20|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1738868910000|2025-02-06 19:08:30|1859.9|1845.1|1861.4|1846.6|1861.4|1846.6|1859.9|1845.1|4
1738868920000|2025-02-06 19:08:40|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1738868930000|2025-02-06 19:08:50|1860.9|1846.1|1859.9|1845.1|1860.9|1846.1|1859.4|1844.6|5
1738868940000|2025-02-06 19:09:00|1860.4|1845.6|1861.4|1846.6|1861.9|1847.1|1860.4|1845.6|8
1738868950000|2025-02-06 19:09:10|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1738868960000|2025-02-06 19:09:20|1859.4|1844.6|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|6
1738868970000|2025-02-06 19:09:30|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|4
1738868980000|2025-02-06 19:09:40|1858.9|1844.1|1859.9|1845.1|1859.9|1845.1|1858.4|1843.6|5
1738868990000|2025-02-06 19:09:50|1860.4|1845.6|1862.9|1848.1|1862.9|1848.1|1860.4|1845.6|8
1738869000000|2025-02-06 19:10:00|1862.4|1847.6|1863.9|1849.1|1863.9|1849.1|1862.4|1847.6|10
1738869010000|2025-02-06 19:10:10|1863.4|1848.6|1863.9|1849.1|1864.4|1849.6|1863.4|1848.6|4
1738869020000|2025-02-06 19:10:20|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|3
1738869030000|2025-02-06 19:10:30|1863.9|1849.1|1865.4|1850.6|1865.4|1850.6|1863.9|1849.1|4
1738869040000|2025-02-06 19:10:40|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.9|1850.1|3
1738869050000|2025-02-06 19:10:50|1865.4|1850.6|1868.4|1853.6|1868.4|1853.6|1865.4|1850.6|6
1738869060000|2025-02-06 19:11:00|1867.9|1853.1|1870.9|1856.1|1870.9|1856.1|1867.9|1853.1|6
1738869070000|2025-02-06 19:11:10|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1869.4|1854.6|5
1738869080000|2025-02-06 19:11:20|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|9
1738869090000|2025-02-06 19:11:30|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|6
1738869100000|2025-02-06 19:11:40|1871.9|1857.1|1873.9|1859.1|1873.9|1859.1|1871.9|1857.1|5
1738869110000|2025-02-06 19:11:50|1874.4|1859.6|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|5
1738869120000|2025-02-06 19:12:00|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1738869130000|2025-02-06 19:12:10|1875.9|1861.1|1875.4|1860.6|1876.9|1862.1|1875.4|1860.6|7
1738869140000|2025-02-06 19:12:20|1875.9|1861.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|4
1738869150000|2025-02-06 19:12:30|1876.9|1862.1|1878.4|1863.6|1878.4|1863.6|1876.9|1862.1|4
1738869160000|2025-02-06 19:12:40|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|3
1738869170000|2025-02-06 19:12:50|1879.4|1864.6|1878.9|1864.1|1879.9|1865.1|1878.4|1863.6|6
1738869180000|2025-02-06 19:13:00|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|4
1738869190000|2025-02-06 19:13:10|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.4|1863.6|5
1738869200000|2025-02-06 19:13:20|1878.4|1863.6|1877.9|1863.1|1878.9|1864.1|1877.4|1862.6|8
1738869210000|2025-02-06 19:13:30|1878.4|1863.6|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|3
1738869220000|2025-02-06 19:13:40|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|4
1738869230000|2025-02-06 19:13:50|1875.9|1861.1|1877.4|1862.6|1877.4|1862.6|1875.9|1861.1|4
1738869240000|2025-02-06 19:14:00|1876.4|1861.6|1875.4|1860.6|1876.4|1861.6|1874.4|1859.6|6
1738869250000|2025-02-06 19:14:10|1874.9|1860.1|1876.4|1861.6|1876.4|1861.6|1874.9|1860.1|4
1738869260000|2025-02-06 19:14:20|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|3
1738869270000|2025-02-06 19:14:30|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1876.4|1861.6|6
1738869280000|2025-02-06 19:14:40|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|6
1738869290000|2025-02-06 19:14:50|1877.9|1863.1|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|4
1738869300000|2025-02-06 19:15:00|1875.9|1861.1|1876.9|1862.1|1877.4|1862.6|1875.9|1861.1|6
1738869310000|2025-02-06 19:15:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|4
1738869320000|2025-02-06 19:15:20|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.4|1862.6|6
1738869330000|2025-02-06 19:15:30|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|5
1738869340000|2025-02-06 19:15:40|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.4|1863.6|7
1738869350000|2025-02-06 19:15:50|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|3
1738869360000|2025-02-06 19:16:00|1878.9|1864.1|1880.4|1865.6|1880.4|1865.6|1877.9|1863.1|8
1738869370000|2025-02-06 19:16:10|1880.9|1866.1|1882.4|1867.6|1882.9|1868.1|1880.4|1865.6|12
1738869380000|2025-02-06 19:16:20|1882.9|1868.1|1889.9|1875.1|1890.4|1875.6|1882.9|1868.1|16
1738869390000|2025-02-06 19:16:30|1890.4|1875.6|1889.4|1874.6|1890.4|1875.6|1887.4|1872.6|12
1738869400000|2025-02-06 19:16:40|1888.9|1874.1|1886.4|1871.6|1888.9|1874.1|1886.4|1871.6|7
1738869410000|2025-02-06 19:16:50|1885.9|1871.1|1887.4|1872.6|1887.4|1872.6|1884.9|1870.1|8
1738869420000|2025-02-06 19:17:00|1886.9|1872.1|1887.4|1872.6|1889.4|1874.6|1886.4|1871.6|9
1738869430000|2025-02-06 19:17:10|1886.9|1872.1|1884.4|1869.6|1887.4|1872.6|1884.4|1869.6|9
1738869440000|2025-02-06 19:17:20|1884.9|1870.1|1885.4|1870.6|1886.4|1871.6|1884.9|1870.1|6
1738869450000|2025-02-06 19:17:30|1884.9|1870.1|1883.4|1868.6|1884.9|1870.1|1882.9|1868.1|13
1738869460000|2025-02-06 19:17:40|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1881.4|1866.6|6
1738869470000|2025-02-06 19:17:50|1883.9|1869.1|1884.4|1869.6|1884.9|1870.1|1883.4|1868.6|10
1738869480000|2025-02-06 19:18:00|1883.9|1869.1|1881.4|1866.6|1884.4|1869.6|1881.4|1866.6|7
1738869490000|2025-02-06 19:18:10|1881.9|1867.1|1882.9|1868.1|1883.4|1868.6|1881.4|1866.6|9
1738869500000|2025-02-06 19:18:20|1882.4|1867.6|1881.4|1866.6|1882.9|1868.1|1881.4|1866.6|5
1738869510000|2025-02-06 19:18:30|1881.9|1867.1|1882.4|1867.6|1883.4|1868.6|1881.9|1867.1|8
1738869520000|2025-02-06 19:18:40|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|5
1738869530000|2025-02-06 19:18:50|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1738869540000|2025-02-06 19:19:00|1881.9|1867.1|1880.4|1865.6|1882.4|1867.6|1880.4|1865.6|9
1738869550000|2025-02-06 19:19:10|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|10
1738869560000|2025-02-06 19:19:20|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.4|1864.6|4
1738869570000|2025-02-06 19:19:30|1880.4|1865.6|1883.4|1868.6|1883.4|1868.6|1880.4|1865.6|8
1738869580000|2025-02-06 19:19:40|1882.9|1868.1|1881.4|1866.6|1882.9|1868.1|1881.4|1866.6|6
1738869590000|2025-02-06 19:19:50|1881.9|1867.1|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|4
1738869600000|2025-02-06 19:20:00|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|4
1738869610000|2025-02-06 19:20:10|1880.9|1866.1|1882.4|1867.6|1882.9|1868.1|1880.9|1866.1|12
1738869620000|2025-02-06 19:20:20|1882.9|1868.1|1884.4|1869.6|1884.4|1869.6|1882.4|1867.6|6
1738869630000|2025-02-06 19:20:30|1885.4|1870.6|1886.4|1871.6|1886.9|1872.1|1885.4|1870.6|5
1738869640000|2025-02-06 19:20:40|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|3
1738869650000|2025-02-06 19:20:50|1887.9|1873.1|1889.4|1874.6|1889.4|1874.6|1887.4|1872.6|6
1738869660000|2025-02-06 19:21:00|1890.4|1875.6|1888.4|1873.6|1890.4|1875.6|1887.4|1872.6|7
1738869670000|2025-02-06 19:21:10|1887.4|1872.6|1885.4|1870.6|1887.4|1872.6|1885.4|1870.6|8
1738869680000|2025-02-06 19:21:20|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|2
1738869690000|2025-02-06 19:21:30|1884.4|1869.6|1885.4|1870.6|1886.4|1871.6|1884.4|1869.6|7
1738869700000|2025-02-06 19:21:40|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1738869710000|2025-02-06 19:21:50|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1738869720000|2025-02-06 19:22:00|1883.4|1868.6|1886.4|1871.6|1886.4|1871.6|1883.4|1868.6|14
1738869730000|2025-02-06 19:22:10|1886.9|1872.1|1888.4|1873.6|1888.4|1873.6|1886.9|1872.1|3
1738869740000|2025-02-06 19:22:20|1889.4|1874.6|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|2
1738869750000|2025-02-06 19:22:30|1887.9|1873.1|1886.9|1872.1|1887.9|1873.1|1886.4|1871.6|6
1738869760000|2025-02-06 19:22:40|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1738869770000|2025-02-06 19:22:50|1885.4|1870.6|1886.4|1871.6|1886.9|1872.1|1884.4|1869.6|11
1738869780000|2025-02-06 19:23:00|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|3
1738869790000|2025-02-06 19:23:10|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1738869800000|2025-02-06 19:23:20|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|7
1738869810000|2025-02-06 19:23:30|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1883.9|1869.1|7
1738869830000|2025-02-06 19:23:50|1887.4|1872.6|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|3
1738869840000|2025-02-06 19:24:00|1886.9|1872.1|1885.9|1871.1|1887.4|1872.6|1885.4|1870.6|7
1738869850000|2025-02-06 19:24:10|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1738869860000|2025-02-06 19:24:20|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|3
1738869870000|2025-02-06 19:24:30|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|3
1738869880000|2025-02-06 19:24:40|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1738869890000|2025-02-06 19:24:50|1886.9|1872.1|1887.4|1872.6|1887.9|1873.1|1886.9|1872.1|4
1738869900000|2025-02-06 19:25:00|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1738869910000|2025-02-06 19:25:10|1885.4|1870.6|1887.4|1872.6|1887.4|1872.6|1885.4|1870.6|5
1738869920000|2025-02-06 19:25:20|1886.4|1871.6|1884.4|1869.6|1886.4|1871.6|1884.4|1869.6|7
1738869930000|2025-02-06 19:25:30|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1738869940000|2025-02-06 19:25:40|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|5
1738869950000|2025-02-06 19:25:50|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|3
1738869960000|2025-02-06 19:26:00|1885.4|1870.6|1883.4|1868.6|1885.9|1871.1|1883.4|1868.6|7
1738869970000|2025-02-06 19:26:10|1882.9|1868.1|1881.4|1866.6|1883.4|1868.6|1881.4|1866.6|8
1738869980000|2025-02-06 19:26:20|1881.9|1867.1|1882.9|1868.1|1883.4|1868.6|1881.9|1867.1|4
1738869990000|2025-02-06 19:26:30|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1738870000000|2025-02-06 19:26:40|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1880.9|1866.1|6
1738870010000|2025-02-06 19:26:50|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|5
1738870020000|2025-02-06 19:27:00|1880.9|1866.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|4
1738870030000|2025-02-06 19:27:10|1881.9|1867.1|1882.4|1867.6|1882.9|1868.1|1881.4|1866.6|6
1738870040000|2025-02-06 19:27:20|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|7
1738870050000|2025-02-06 19:27:30|1880.4|1865.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|7
1738870060000|2025-02-06 19:27:40|1880.9|1866.1|1878.9|1864.1|1880.9|1866.1|1878.9|1864.1|7
1738870070000|2025-02-06 19:27:50|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|8
1738870080000|2025-02-06 19:28:00|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.4|1863.6|6
1738870090000|2025-02-06 19:28:10|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|3
1738870100000|2025-02-06 19:28:20|1879.9|1865.1|1878.9|1864.1|1879.9|1865.1|1878.9|1864.1|3
1738870110000|2025-02-06 19:28:30|1878.4|1863.6|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|7
1738870120000|2025-02-06 19:28:40|1876.9|1862.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|4
1738870130000|2025-02-06 19:28:50|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|4
1738870140000|2025-02-06 19:29:00|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1874.9|1860.1|4
1738870150000|2025-02-06 19:29:10|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1873.9|1859.1|4
1738870160000|2025-02-06 19:29:20|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1738870170000|2025-02-06 19:29:30|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1738870180000|2025-02-06 19:29:40|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1738870190000|2025-02-06 19:29:50|1873.9|1859.1|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|4
1738870200000|2025-02-06 19:30:00|1872.4|1857.6|1871.4|1856.6|1873.4|1858.6|1870.4|1855.6|10
1738870210000|2025-02-06 19:30:10|1870.9|1856.1|1871.4|1856.6|1873.4|1858.6|1870.9|1856.1|8
1738870220000|2025-02-06 19:30:20|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|6
1738870230000|2025-02-06 19:30:30|1873.9|1859.1|1872.9|1858.1|1874.4|1859.6|1872.9|1858.1|10
1738870240000|2025-02-06 19:30:40|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|2
1738870250000|2025-02-06 19:30:50|1871.9|1857.1|1871.4|1856.6|1872.9|1858.1|1871.4|1856.6|6
1738870260000|2025-02-06 19:31:00|1870.9|1856.1|1868.4|1853.6|1870.9|1856.1|1868.4|1853.6|10
1738870270000|2025-02-06 19:31:10|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1865.9|1851.1|10
1738870280000|2025-02-06 19:31:20|1867.9|1853.1|1867.4|1852.6|1869.4|1854.6|1867.4|1852.6|6
1738870290000|2025-02-06 19:31:30|1867.9|1853.1|1867.9|1853.1|1870.4|1855.6|1867.4|1852.6|13
1738870300000|2025-02-06 19:31:40|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1865.4|1850.6|8
1738870310000|2025-02-06 19:31:50|1866.9|1852.1|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|3
1738870320000|2025-02-06 19:32:00|1864.4|1849.6|1864.4|1849.6|1864.9|1850.1|1863.4|1848.6|6
1738870330000|2025-02-06 19:32:10|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|5
1738870340000|2025-02-06 19:32:20|1865.9|1851.1|1864.9|1850.1|1866.4|1851.6|1864.9|1850.1|5
1738870350000|2025-02-06 19:32:30|1865.4|1850.6|1865.9|1851.1|1865.9|1851.1|1863.9|1849.1|9
1738870360000|2025-02-06 19:32:40|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1863.4|1848.6|14
1738870370000|2025-02-06 19:32:50|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|6
1738870380000|2025-02-06 19:33:00|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1861.9|1847.1|8
1738870390000|2025-02-06 19:33:10|1862.9|1848.1|1864.4|1849.6|1865.4|1850.6|1862.4|1847.6|9
1738870400000|2025-02-06 19:33:20|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|4
1738870410000|2025-02-06 19:33:30|1864.9|1850.1|1863.9|1849.1|1865.4|1850.6|1863.9|1849.1|9
1738870420000|2025-02-06 19:33:40|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|4
1738870430000|2025-02-06 19:33:50|1864.4|1849.6|1866.4|1851.6|1866.9|1852.1|1864.4|1849.6|11
1738870440000|2025-02-06 19:34:00|1866.9|1852.1|1868.4|1853.6|1868.9|1854.1|1866.9|1852.1|7
1738870450000|2025-02-06 19:34:10|1867.9|1853.1|1866.9|1852.1|1868.4|1853.6|1866.4|1851.6|9
1738870460000|2025-02-06 19:34:20|1866.4|1851.6|1868.4|1853.6|1868.4|1853.6|1866.4|1851.6|5
1738870470000|2025-02-06 19:34:30|1867.4|1852.6|1868.9|1854.1|1868.9|1854.1|1867.4|1852.6|4
1738870480000|2025-02-06 19:34:40|1869.4|1854.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|4
1738870490000|2025-02-06 19:34:50|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|4
1738870500000|2025-02-06 19:35:00|1869.9|1855.1|1870.4|1855.6|1871.4|1856.6|1869.4|1854.6|9
1738870510000|2025-02-06 19:35:10|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.4|1853.6|7
1738870520000|2025-02-06 19:35:20|1869.9|1855.1|1867.4|1852.6|1869.9|1855.1|1867.4|1852.6|5
1738870530000|2025-02-06 19:35:30|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|5
1738870540000|2025-02-06 19:35:40|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|4
1738870550000|2025-02-06 19:35:50|1869.4|1854.6|1871.4|1856.6|1871.4|1856.6|1869.4|1854.6|7
1738870560000|2025-02-06 19:36:00|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1869.4|1854.6|10
1738870570000|2025-02-06 19:36:10|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1869.4|1854.6|7
1738870580000|2025-02-06 19:36:20|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1738870590000|2025-02-06 19:36:30|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|3
1738870600000|2025-02-06 19:36:40|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1866.4|1851.6|6
1738870610000|2025-02-06 19:36:50|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|3
1738870620000|2025-02-06 19:37:00|1866.9|1852.1|1866.9|1852.1|1867.4|1852.6|1866.4|1851.6|4
1738870630000|2025-02-06 19:37:10|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|8
1738870640000|2025-02-06 19:37:20|1865.9|1851.1|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|9
1738870650000|2025-02-06 19:37:30|1864.4|1849.6|1865.4|1850.6|1865.4|1850.6|1863.4|1848.6|8
1738870660000|2025-02-06 19:37:40|1865.9|1851.1|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|7
1738870670000|2025-02-06 19:37:50|1864.4|1849.6|1864.9|1850.1|1865.4|1850.6|1864.4|1849.6|8
1738870680000|2025-02-06 19:38:00|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|4
1738870690000|2025-02-06 19:38:10|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|3
1738870700000|2025-02-06 19:38:20|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1738870710000|2025-02-06 19:38:30|1864.4|1849.6|1866.4|1851.6|1866.4|1851.6|1864.4|1849.6|3
1738870720000|2025-02-06 19:38:40|1866.9|1852.1|1866.4|1851.6|1867.9|1853.1|1865.9|1851.1|8
1738870730000|2025-02-06 19:38:50|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1865.4|1850.6|5
1738870740000|2025-02-06 19:39:00|1866.4|1851.6|1865.9|1851.1|1866.4|1851.6|1865.4|1850.6|3
1738870750000|2025-02-06 19:39:10|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|3
1738870760000|2025-02-06 19:39:20|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1738870770000|2025-02-06 19:39:30|1868.4|1853.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|6
1738870780000|2025-02-06 19:39:40|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1738870790000|2025-02-06 19:39:50|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|5
1738870800000|2025-02-06 19:40:00|1867.9|1853.1|1868.9|1854.1|1868.9|1854.1|1867.4|1852.6|11
1738870810000|2025-02-06 19:40:10|1869.4|1854.6|1867.4|1852.6|1869.4|1854.6|1867.4|1852.6|6
1738870820000|2025-02-06 19:40:20|1868.4|1853.6|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|7
1738870830000|2025-02-06 19:40:30|1868.9|1854.1|1869.9|1855.1|1870.4|1855.6|1868.4|1853.6|7
1738870840000|2025-02-06 19:40:40|1869.4|1854.6|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|6
1738870850000|2025-02-06 19:40:50|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|2
1738870860000|2025-02-06 19:41:00|1867.4|1852.6|1868.9|1854.1|1868.9|1854.1|1867.4|1852.6|4
1738870870000|2025-02-06 19:41:10|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1866.9|1852.1|8
1738870880000|2025-02-06 19:41:20|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|4
1738870890000|2025-02-06 19:41:30|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1738870900000|2025-02-06 19:41:40|1868.4|1853.6|1869.9|1855.1|1869.9|1855.1|1868.4|1853.6|6
1738870910000|2025-02-06 19:41:50|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1869.4|1854.6|7
1738870920000|2025-02-06 19:42:00|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|3
1738870930000|2025-02-06 19:42:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|6
1738870940000|2025-02-06 19:42:20|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|5
1738870950000|2025-02-06 19:42:30|1871.9|1857.1|1872.4|1857.6|1872.9|1858.1|1871.9|1857.1|4
1738870960000|2025-02-06 19:42:40|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|4
1738870970000|2025-02-06 19:42:50|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1738870980000|2025-02-06 19:43:00|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|4
1738870990000|2025-02-06 19:43:10|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|4
1738871000000|2025-02-06 19:43:20|1873.9|1859.1|1872.4|1857.6|1873.9|1859.1|1872.4|1857.6|3
1738871010000|2025-02-06 19:43:30|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1738871020000|2025-02-06 19:43:40|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|2
1738871030000|2025-02-06 19:43:50|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|6
1738871040000|2025-02-06 19:44:00|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1738871050000|2025-02-06 19:44:10|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1738871060000|2025-02-06 19:44:20|1872.4|1857.6|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|2
1738871070000|2025-02-06 19:44:30|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|5
1738871080000|2025-02-06 19:44:40|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1738871090000|2025-02-06 19:44:50|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1738871100000|2025-02-06 19:45:00|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1738871110000|2025-02-06 19:45:10|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|3
1738871120000|2025-02-06 19:45:20|1868.9|1854.1|1867.4|1852.6|1868.9|1854.1|1867.4|1852.6|8
1738871130000|2025-02-06 19:45:30|1867.9|1853.1|1868.4|1853.6|1869.4|1854.6|1867.9|1853.1|7
1738871140000|2025-02-06 19:45:40|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1738871150000|2025-02-06 19:45:50|1868.9|1854.1|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|4
1738871160000|2025-02-06 19:46:00|1867.9|1853.1|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|4
1738871170000|2025-02-06 19:46:10|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|10
1738871180000|2025-02-06 19:46:20|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|8
1738871190000|2025-02-06 19:46:30|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|5
1738871200000|2025-02-06 19:46:40|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1738871210000|2025-02-06 19:46:50|1867.9|1853.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|4
1738871220000|2025-02-06 19:47:00|1868.9|1854.1|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|5
1738871230000|2025-02-06 19:47:10|1867.9|1853.1|1865.9|1851.1|1867.9|1853.1|1865.9|1851.1|7
1738871240000|2025-02-06 19:47:20|1865.4|1850.6|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|3
1738871250000|2025-02-06 19:47:30|1865.9|1851.1|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|4
1738871260000|2025-02-06 19:47:40|1863.9|1849.1|1862.4|1847.6|1863.9|1849.1|1862.4|1847.6|6
1738871270000|2025-02-06 19:47:50|1863.4|1848.6|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|5
1738871280000|2025-02-06 19:48:00|1861.9|1847.1|1858.9|1844.1|1861.9|1847.1|1858.9|1844.1|6
1738871290000|2025-02-06 19:48:10|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|11
1738871300000|2025-02-06 19:48:20|1858.4|1843.6|1859.9|1845.1|1859.9|1845.1|1858.4|1843.6|4
1738871310000|2025-02-06 19:48:30|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1858.4|1843.6|9
1738871320000|2025-02-06 19:48:40|1860.4|1845.6|1858.4|1843.6|1860.4|1845.6|1857.9|1843.1|10
1738871330000|2025-02-06 19:48:50|1857.9|1843.1|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|5
1738871340000|2025-02-06 19:49:00|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1738871350000|2025-02-06 19:49:10|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|4
1738871360000|2025-02-06 19:49:20|1856.9|1842.1|1859.4|1844.6|1859.4|1844.6|1856.9|1842.1|5
1738871370000|2025-02-06 19:49:30|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1859.4|1844.6|7
1738871380000|2025-02-06 19:49:40|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|3
1738871390000|2025-02-06 19:49:50|1860.9|1846.1|1860.4|1845.6|1861.9|1847.1|1860.4|1845.6|8
1738871400000|2025-02-06 19:50:00|1860.9|1846.1|1862.4|1847.6|1862.4|1847.6|1860.9|1846.1|4
1738871410000|2025-02-06 19:50:10|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|3
1738871420000|2025-02-06 19:50:20|1859.9|1845.1|1860.9|1846.1|1861.4|1846.6|1859.4|1844.6|7
1738871430000|2025-02-06 19:50:30|1861.4|1846.6|1858.9|1844.1|1861.4|1846.6|1858.9|1844.1|6
1738871440000|2025-02-06 19:50:40|1858.4|1843.6|1857.9|1843.1|1858.9|1844.1|1857.9|1843.1|4
1738871450000|2025-02-06 19:50:50|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|7
1738871460000|2025-02-06 19:51:00|1856.9|1842.1|1855.4|1840.6|1856.9|1842.1|1855.4|1840.6|4
1738871470000|2025-02-06 19:51:10|1854.9|1840.1|1854.9|1840.1|1855.4|1840.6|1854.9|1840.1|9
1738871480000|2025-02-06 19:51:20|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|3
1738871490000|2025-02-06 19:51:30|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|4
1738871500000|2025-02-06 19:51:40|1855.9|1841.1|1855.4|1840.6|1856.4|1841.6|1855.4|1840.6|6
1738871510000|2025-02-06 19:51:50|1854.9|1840.1|1854.9|1840.1|1855.4|1840.6|1854.9|1840.1|3
1738871520000|2025-02-06 19:52:00|1855.4|1840.6|1857.4|1842.6|1857.4|1842.6|1855.4|1840.6|5
1738871530000|2025-02-06 19:52:10|1856.4|1841.6|1856.9|1842.1|1856.9|1842.1|1855.9|1841.1|4
1738871540000|2025-02-06 19:52:20|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|5
1738871550000|2025-02-06 19:52:30|1855.9|1841.1|1855.9|1841.1|1856.4|1841.6|1855.4|1840.6|9
1738871560000|2025-02-06 19:52:40|1856.4|1841.6|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|4
1738871570000|2025-02-06 19:52:50|1856.4|1841.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|3
1738871580000|2025-02-06 19:53:00|1857.9|1843.1|1859.4|1844.6|1859.4|1844.6|1857.9|1843.1|4
1738871590000|2025-02-06 19:53:10|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|4
1738871600000|2025-02-06 19:53:20|1857.9|1843.1|1856.9|1842.1|1858.4|1843.6|1856.9|1842.1|4
1738871610000|2025-02-06 19:53:30|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1738871620000|2025-02-06 19:53:40|1857.9|1843.1|1859.4|1844.6|1859.4|1844.6|1857.9|1843.1|4
1738871630000|2025-02-06 19:53:50|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1738871640000|2025-02-06 19:54:00|1858.9|1844.1|1860.9|1846.1|1860.9|1846.1|1858.9|1844.1|8
1738871650000|2025-02-06 19:54:10|1860.4|1845.6|1862.9|1848.1|1862.9|1848.1|1860.4|1845.6|5
1738871660000|2025-02-06 19:54:20|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|4
1738871670000|2025-02-06 19:54:30|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1738871680000|2025-02-06 19:54:40|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|3
1738871690000|2025-02-06 19:54:50|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1738871700000|2025-02-06 19:55:00|1861.9|1847.1|1862.9|1848.1|1862.9|1848.1|1861.9|1847.1|9
1738871710000|2025-02-06 19:55:10|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|3
1738871720000|2025-02-06 19:55:20|1863.4|1848.6|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|9
1738871730000|2025-02-06 19:55:30|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1738871750000|2025-02-06 19:55:50|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|4
1738871760000|2025-02-06 19:56:00|1860.4|1845.6|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|5
1738871770000|2025-02-06 19:56:10|1858.4|1843.6|1858.9|1844.1|1859.4|1844.6|1857.9|1843.1|6
1738871780000|2025-02-06 19:56:20|1859.4|1844.6|1858.9|1844.1|1859.4|1844.6|1858.4|1843.6|4
1738871790000|2025-02-06 19:56:30|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1857.9|1843.1|8
1738871800000|2025-02-06 19:56:40|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|6
1738871810000|2025-02-06 19:56:50|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1738871820000|2025-02-06 19:57:00|1858.9|1844.1|1858.9|1844.1|1859.4|1844.6|1858.4|1843.6|7
1738871830000|2025-02-06 19:57:10|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1738871840000|2025-02-06 19:57:20|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1738871850000|2025-02-06 19:57:30|1858.4|1843.6|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|5
1738871860000|2025-02-06 19:57:40|1860.4|1845.6|1861.9|1847.1|1861.9|1847.1|1859.4|1844.6|8
1738871870000|2025-02-06 19:57:50|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1738871880000|2025-02-06 19:58:00|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|3
1738871890000|2025-02-06 19:58:10|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|3
1738871900000|2025-02-06 19:58:20|1861.9|1847.1|1863.4|1848.6|1863.9|1849.1|1861.9|1847.1|6
1738871910000|2025-02-06 19:58:30|1862.9|1848.1|1862.9|1848.1|1863.4|1848.6|1862.9|1848.1|3
1738871920000|2025-02-06 19:58:40|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|4
1738871930000|2025-02-06 19:58:50|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|3
1738871940000|2025-02-06 19:59:00|1862.9|1848.1|1861.4|1846.6|1862.9|1848.1|1861.4|1846.6|8
1738871950000|2025-02-06 19:59:10|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1738871960000|2025-02-06 19:59:20|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|4
1738871970000|2025-02-06 19:59:30|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|4
1738871980000|2025-02-06 19:59:40|1858.9|1844.1|1859.4|1844.6|1859.9|1845.1|1858.9|1844.1|7
1738871990000|2025-02-06 19:59:50|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1738872000000|2025-02-06 20:00:00|1858.9|1844.1|1855.4|1840.6|1858.9|1844.1|1855.4|1840.6|12
1738872010000|2025-02-06 20:00:10|1855.9|1841.1|1855.9|1841.1|1856.4|1841.6|1855.4|1840.6|7
1738872020000|2025-02-06 20:00:20|1855.4|1840.6|1858.4|1843.6|1858.4|1843.6|1855.4|1840.6|6
1738872030000|2025-02-06 20:00:30|1857.9|1843.1|1859.4|1844.6|1859.4|1844.6|1857.4|1842.6|5
1738872040000|2025-02-06 20:00:40|1859.9|1845.1|1862.4|1847.6|1862.4|1847.6|1859.4|1844.6|7
1738872050000|2025-02-06 20:00:50|1862.9|1848.1|1863.9|1849.1|1863.9|1849.1|1862.9|1848.1|3
1738872060000|2025-02-06 20:01:00|1864.4|1849.6|1865.9|1851.1|1865.9|1851.1|1863.9|1849.1|8
1738872070000|2025-02-06 20:01:10|1865.4|1850.6|1867.4|1852.6|1867.4|1852.6|1865.4|1850.6|8
1738872080000|2025-02-06 20:01:20|1866.9|1852.1|1868.4|1853.6|1869.4|1854.6|1866.9|1852.1|7
1738872090000|2025-02-06 20:01:30|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.4|1852.6|6
1738872100000|2025-02-06 20:01:40|1867.4|1852.6|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|5
1738872110000|2025-02-06 20:01:50|1866.9|1852.1|1869.9|1855.1|1869.9|1855.1|1866.9|1852.1|6
1738872120000|2025-02-06 20:02:00|1869.4|1854.6|1868.9|1854.1|1869.9|1855.1|1868.9|1854.1|6
1738872130000|2025-02-06 20:02:10|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|6
1738872140000|2025-02-06 20:02:20|1869.4|1854.6|1867.9|1853.1|1869.4|1854.6|1867.9|1853.1|4
1738872150000|2025-02-06 20:02:30|1868.4|1853.6|1869.9|1855.1|1870.4|1855.6|1866.9|1852.1|13
1738872170000|2025-02-06 20:02:50|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|5
1738872180000|2025-02-06 20:03:00|1868.9|1854.1|1865.9|1851.1|1869.4|1854.6|1865.9|1851.1|13
1738872190000|2025-02-06 20:03:10|1865.4|1850.6|1867.4|1852.6|1867.4|1852.6|1865.4|1850.6|3
1738872200000|2025-02-06 20:03:20|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1738872210000|2025-02-06 20:03:30|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.4|1852.6|6
1738872220000|2025-02-06 20:03:40|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|2
1738872230000|2025-02-06 20:03:50|1868.4|1853.6|1866.4|1851.6|1868.4|1853.6|1866.4|1851.6|4
1738872240000|2025-02-06 20:04:00|1866.9|1852.1|1868.9|1854.1|1868.9|1854.1|1866.9|1852.1|5
1738872250000|2025-02-06 20:04:10|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1738872260000|2025-02-06 20:04:20|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1738872270000|2025-02-06 20:04:30|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1867.4|1852.6|6
1738872280000|2025-02-06 20:04:40|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1865.9|1851.1|7
1738872290000|2025-02-06 20:04:50|1865.4|1850.6|1867.4|1852.6|1867.4|1852.6|1865.4|1850.6|6
1738872300000|2025-02-06 20:05:00|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.4|1852.6|4
1738872310000|2025-02-06 20:05:10|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|3
1738872320000|2025-02-06 20:05:20|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|4
1738872330000|2025-02-06 20:05:30|1870.4|1855.6|1871.4|1856.6|1871.9|1857.1|1870.4|1855.6|4
1738872340000|2025-02-06 20:05:40|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|6
1738872350000|2025-02-06 20:05:50|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1738872360000|2025-02-06 20:06:00|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|5
1738872370000|2025-02-06 20:06:10|1869.9|1855.1|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|5
1738872380000|2025-02-06 20:06:20|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|2
1738872390000|2025-02-06 20:06:30|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|3
1738872400000|2025-02-06 20:06:40|1871.9|1857.1|1869.9|1855.1|1871.9|1857.1|1869.4|1854.6|7
1738872410000|2025-02-06 20:06:50|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|3
1738872420000|2025-02-06 20:07:00|1869.4|1854.6|1870.4|1855.6|1870.9|1856.1|1869.4|1854.6|5
1738872430000|2025-02-06 20:07:10|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|5
1738872440000|2025-02-06 20:07:20|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|4
1738872450000|2025-02-06 20:07:30|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|3
1738872460000|2025-02-06 20:07:40|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|3
1738872470000|2025-02-06 20:07:50|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|4
1738872480000|2025-02-06 20:08:00|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1863.4|1848.6|6
1738872490000|2025-02-06 20:08:10|1864.4|1849.6|1866.4|1851.6|1866.4|1851.6|1863.9|1849.1|9
1738872500000|2025-02-06 20:08:20|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1738872510000|2025-02-06 20:08:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|4
1738872520000|2025-02-06 20:08:40|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|5
1738872530000|2025-02-06 20:08:50|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1738872540000|2025-02-06 20:09:00|1869.4|1854.6|1870.9|1856.1|1871.4|1856.6|1869.4|1854.6|4
1738872550000|2025-02-06 20:09:10|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|2
1738872560000|2025-02-06 20:09:20|1870.4|1855.6|1869.9|1855.1|1870.4|1855.6|1869.9|1855.1|2
1738872570000|2025-02-06 20:09:30|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|3
1738872580000|2025-02-06 20:09:40|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|5
1738872600000|2025-02-06 20:10:00|1870.9|1856.1|1873.9|1859.1|1873.9|1859.1|1870.9|1856.1|7
1738872610000|2025-02-06 20:10:10|1873.4|1858.6|1872.9|1858.1|1873.4|1858.6|1872.4|1857.6|4
1738872620000|2025-02-06 20:10:20|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1738872630000|2025-02-06 20:10:30|1874.9|1860.1|1876.4|1861.6|1876.4|1861.6|1874.9|1860.1|2
1738872640000|2025-02-06 20:10:40|1875.9|1861.1|1875.9|1861.1|1876.4|1861.6|1875.4|1860.6|5
1738872650000|2025-02-06 20:10:50|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|3
1738872660000|2025-02-06 20:11:00|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|2
1738872670000|2025-02-06 20:11:10|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|3
1738872680000|2025-02-06 20:11:20|1877.4|1862.6|1875.4|1860.6|1877.4|1862.6|1875.4|1860.6|5
1738872690000|2025-02-06 20:11:30|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1738872700000|2025-02-06 20:11:40|1874.9|1860.1|1877.9|1863.1|1877.9|1863.1|1874.9|1860.1|5
1738872710000|2025-02-06 20:11:50|1878.4|1863.6|1877.9|1863.1|1878.4|1863.6|1877.4|1862.6|4
1738872720000|2025-02-06 20:12:00|1878.9|1864.1|1881.4|1866.6|1881.4|1866.6|1878.9|1864.1|6
1738872730000|2025-02-06 20:12:10|1881.9|1867.1|1881.9|1867.1|1882.9|1868.1|1881.9|1867.1|5
1738872740000|2025-02-06 20:12:20|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|5
1738872750000|2025-02-06 20:12:30|1881.9|1867.1|1882.9|1868.1|1882.9|1868.1|1881.9|1867.1|5
1738872760000|2025-02-06 20:12:40|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|2
1738872770000|2025-02-06 20:12:50|1883.9|1869.1|1884.9|1870.1|1884.9|1870.1|1883.4|1868.6|6
1738872780000|2025-02-06 20:13:00|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1738872790000|2025-02-06 20:13:10|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|2
1738872800000|2025-02-06 20:13:20|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|4
1738872810000|2025-02-06 20:13:30|1882.4|1867.6|1880.9|1866.1|1882.4|1867.6|1880.9|1866.1|3
1738872820000|2025-02-06 20:13:40|1880.4|1865.6|1878.9|1864.1|1880.9|1866.1|1878.9|1864.1|5
1738872840000|2025-02-06 20:14:00|1879.4|1864.6|1879.4|1864.6|1880.9|1866.1|1879.4|1864.6|6
1738872850000|2025-02-06 20:14:10|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|3
1738872860000|2025-02-06 20:14:20|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1738872870000|2025-02-06 20:14:30|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1738872880000|2025-02-06 20:14:40|1880.4|1865.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|3
1738872890000|2025-02-06 20:14:50|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1738872900000|2025-02-06 20:15:00|1879.4|1864.6|1877.4|1862.6|1879.4|1864.6|1877.4|1862.6|5
1738872910000|2025-02-06 20:15:10|1877.9|1863.1|1880.4|1865.6|1880.4|1865.6|1877.9|1863.1|6
1738872920000|2025-02-06 20:15:20|1880.9|1866.1|1883.9|1869.1|1883.9|1869.1|1880.9|1866.1|5
1738872940000|2025-02-06 20:15:40|1883.4|1868.6|1881.9|1867.1|1883.4|1868.6|1881.9|1867.1|6
1738872950000|2025-02-06 20:15:50|1882.4|1867.6|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|3
1738872960000|2025-02-06 20:16:00|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1879.9|1865.1|10
1738872970000|2025-02-06 20:16:10|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|5
1738872980000|2025-02-06 20:16:20|1882.4|1867.6|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|4
1738872990000|2025-02-06 20:16:30|1881.9|1867.1|1879.4|1864.6|1881.9|1867.1|1879.4|1864.6|10
1738873000000|2025-02-06 20:16:40|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|5
1738873010000|2025-02-06 20:16:50|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1738873020000|2025-02-06 20:17:00|1880.4|1865.6|1879.9|1865.1|1880.9|1866.1|1879.9|1865.1|6
1738873030000|2025-02-06 20:17:10|1879.4|1864.6|1877.4|1862.6|1879.4|1864.6|1876.9|1862.1|8
1738873040000|2025-02-06 20:17:20|1877.9|1863.1|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|5
1738873050000|2025-02-06 20:17:30|1875.9|1861.1|1873.9|1859.1|1875.9|1861.1|1873.4|1858.6|7
1738873060000|2025-02-06 20:17:40|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1738873070000|2025-02-06 20:17:50|1874.4|1859.6|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|3
1738873080000|2025-02-06 20:18:00|1872.4|1857.6|1871.9|1857.1|1872.9|1858.1|1871.9|1857.1|6
1738873090000|2025-02-06 20:18:10|1872.9|1858.1|1874.9|1860.1|1875.4|1860.6|1872.9|1858.1|9
1738873100000|2025-02-06 20:18:20|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|5
1738873110000|2025-02-06 20:18:30|1873.9|1859.1|1873.4|1858.6|1874.4|1859.6|1872.9|1858.1|5
1738873120000|2025-02-06 20:18:40|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|5
1738873130000|2025-02-06 20:18:50|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1872.9|1858.1|4
1738873140000|2025-02-06 20:19:00|1875.4|1860.6|1875.9|1861.1|1876.4|1861.6|1875.4|1860.6|4
1738873150000|2025-02-06 20:19:10|1875.4|1860.6|1876.4|1861.6|1876.4|1861.6|1874.9|1860.1|7
1738873160000|2025-02-06 20:19:20|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|6
1738873170000|2025-02-06 20:19:30|1875.9|1861.1|1874.9|1860.1|1875.9|1861.1|1874.9|1860.1|5
1738873180000|2025-02-06 20:19:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1872.9|1858.1|6
1738873190000|2025-02-06 20:19:50|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1738873200000|2025-02-06 20:20:00|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1872.4|1857.6|7
1738873210000|2025-02-06 20:20:10|1873.9|1859.1|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|3
1738873220000|2025-02-06 20:20:20|1874.4|1859.6|1876.4|1861.6|1876.4|1861.6|1874.4|1859.6|4
1738873230000|2025-02-06 20:20:30|1876.9|1862.1|1879.4|1864.6|1879.4|1864.6|1876.9|1862.1|6
1738873240000|2025-02-06 20:20:40|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.4|1863.6|12
1738873250000|2025-02-06 20:20:50|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1738873260000|2025-02-06 20:21:00|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|2
1738873270000|2025-02-06 20:21:10|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|3
1738873280000|2025-02-06 20:21:20|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|4
1738873290000|2025-02-06 20:21:30|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1879.4|1864.6|11
1738873300000|2025-02-06 20:21:40|1879.4|1864.6|1877.9|1863.1|1879.4|1864.6|1877.9|1863.1|6
1738873310000|2025-02-06 20:21:50|1879.4|1864.6|1877.9|1863.1|1879.9|1865.1|1877.9|1863.1|5
1738873320000|2025-02-06 20:22:00|1878.4|1863.6|1876.4|1861.6|1879.4|1864.6|1876.4|1861.6|12
1738873330000|2025-02-06 20:22:10|1875.9|1861.1|1876.9|1862.1|1876.9|1862.1|1875.4|1860.6|7
1738873340000|2025-02-06 20:22:20|1876.4|1861.6|1874.4|1859.6|1876.4|1861.6|1874.4|1859.6|6
1738873350000|2025-02-06 20:22:30|1873.4|1858.6|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|5
1738873360000|2025-02-06 20:22:40|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1738873370000|2025-02-06 20:22:50|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|5
1738873380000|2025-02-06 20:23:00|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|3
1738873390000|2025-02-06 20:23:10|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|4
1738873400000|2025-02-06 20:23:20|1872.9|1858.1|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|3
1738873410000|2025-02-06 20:23:30|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|3
1738873420000|2025-02-06 20:23:40|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|3
1738873430000|2025-02-06 20:23:50|1872.4|1857.6|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|3
1738873440000|2025-02-06 20:24:00|1872.9|1858.1|1872.9|1858.1|1874.4|1859.6|1872.9|1858.1|6
1738873450000|2025-02-06 20:24:10|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|5
1738873460000|2025-02-06 20:24:20|1872.9|1858.1|1873.9|1859.1|1873.9|1859.1|1872.9|1858.1|2
1738873470000|2025-02-06 20:24:30|1873.4|1858.6|1874.4|1859.6|1875.9|1861.1|1873.4|1858.6|6
1738873480000|2025-02-06 20:24:40|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|4
1738873490000|2025-02-06 20:24:50|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|5
1738873500000|2025-02-06 20:25:00|1874.4|1859.6|1873.4|1858.6|1874.9|1860.1|1872.9|1858.1|11
1738873510000|2025-02-06 20:25:10|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1738873520000|2025-02-06 20:25:20|1871.9|1857.1|1871.4|1856.6|1872.4|1857.6|1870.9|1856.1|7
1738873530000|2025-02-06 20:25:30|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1738873540000|2025-02-06 20:25:40|1871.4|1856.6|1873.4|1858.6|1873.9|1859.1|1870.9|1856.1|10
1738873550000|2025-02-06 20:25:50|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1738873560000|2025-02-06 20:26:00|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|3
1738873570000|2025-02-06 20:26:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|3
1738873580000|2025-02-06 20:26:20|1873.9|1859.1|1872.9|1858.1|1873.9|1859.1|1872.9|1858.1|3
1738873600000|2025-02-06 20:26:40|1872.4|1857.6|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|2
1738873610000|2025-02-06 20:26:50|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1738873620000|2025-02-06 20:27:00|1870.9|1856.1|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|4
1738873630000|2025-02-06 20:27:10|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|4
1738873640000|2025-02-06 20:27:20|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1738873670000|2025-02-06 20:27:50|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|2
1738873680000|2025-02-06 20:28:00|1873.9|1859.1|1875.4|1860.6|1875.4|1860.6|1873.9|1859.1|6
1738873690000|2025-02-06 20:28:10|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1873.9|1859.1|5
1738873700000|2025-02-06 20:28:20|1875.4|1860.6|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|3
1738873710000|2025-02-06 20:28:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|4
1738873720000|2025-02-06 20:28:40|1876.9|1862.1|1877.4|1862.6|1878.4|1863.6|1876.9|1862.1|4
1738873730000|2025-02-06 20:28:50|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|6
1738873740000|2025-02-06 20:29:00|1876.9|1862.1|1875.9|1861.1|1876.9|1862.1|1875.9|1861.1|3
1738873750000|2025-02-06 20:29:10|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1738873760000|2025-02-06 20:29:20|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1738873770000|2025-02-06 20:29:30|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1738873790000|2025-02-06 20:29:50|1874.4|1859.6|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|4
1738873800000|2025-02-06 20:30:00|1873.4|1858.6|1874.4|1859.6|1875.4|1860.6|1872.9|1858.1|7
1738873810000|2025-02-06 20:30:10|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1738873820000|2025-02-06 20:30:20|1873.9|1859.1|1875.4|1860.6|1875.4|1860.6|1873.9|1859.1|3
1738873830000|2025-02-06 20:30:30|1875.9|1861.1|1877.4|1862.6|1878.4|1863.6|1875.4|1860.6|11
1738873840000|2025-02-06 20:30:40|1876.9|1862.1|1876.9|1862.1|1877.4|1862.6|1875.4|1860.6|8
1738873850000|2025-02-06 20:30:50|1876.4|1861.6|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|4
1738873860000|2025-02-06 20:31:00|1876.4|1861.6|1874.4|1859.6|1876.4|1861.6|1874.4|1859.6|5
1738873870000|2025-02-06 20:31:10|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1873.9|1859.1|5
1738873880000|2025-02-06 20:31:20|1874.4|1859.6|1875.9|1861.1|1875.9|1861.1|1874.4|1859.6|4
1738873890000|2025-02-06 20:31:30|1875.4|1860.6|1877.4|1862.6|1877.4|1862.6|1875.4|1860.6|3
1738873900000|2025-02-06 20:31:40|1877.9|1863.1|1879.4|1864.6|1879.4|1864.6|1877.4|1862.6|9
1738873910000|2025-02-06 20:31:50|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.4|1864.6|5
1738873920000|2025-02-06 20:32:00|1880.4|1865.6|1881.9|1867.1|1881.9|1867.1|1880.4|1865.6|5
1738873930000|2025-02-06 20:32:10|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|3
1738873940000|2025-02-06 20:32:20|1881.9|1867.1|1880.9|1866.1|1881.9|1867.1|1880.4|1865.6|5
1738873950000|2025-02-06 20:32:30|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1738873960000|2025-02-06 20:32:40|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|2
1738873970000|2025-02-06 20:32:50|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1738873980000|2025-02-06 20:33:00|1883.4|1868.6|1885.4|1870.6|1886.4|1871.6|1883.4|1868.6|8
1738873990000|2025-02-06 20:33:10|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|3
1738874000000|2025-02-06 20:33:20|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.4|1868.6|8
1738874010000|2025-02-06 20:33:30|1884.9|1870.1|1883.4|1868.6|1884.9|1870.1|1882.9|1868.1|7
1738874020000|2025-02-06 20:33:40|1882.9|1868.1|1881.9|1867.1|1883.4|1868.6|1881.9|1867.1|5
1738874030000|2025-02-06 20:33:50|1882.4|1867.6|1886.4|1871.6|1886.4|1871.6|1882.4|1867.6|6
1738874040000|2025-02-06 20:34:00|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|7
1738874050000|2025-02-06 20:34:10|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.9|1869.1|3
1738874060000|2025-02-06 20:34:20|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1882.4|1867.6|10
1738874070000|2025-02-06 20:34:30|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1882.4|1867.6|6
1738874080000|2025-02-06 20:34:40|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|3
1738874090000|2025-02-06 20:34:50|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1738874100000|2025-02-06 20:35:00|1882.4|1867.6|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|5
1738874110000|2025-02-06 20:35:10|1881.9|1867.1|1879.9|1865.1|1881.9|1867.1|1879.4|1864.6|6
1738874120000|2025-02-06 20:35:20|1880.9|1866.1|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|5
1738874130000|2025-02-06 20:35:30|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|3
1738874140000|2025-02-06 20:35:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1738874150000|2025-02-06 20:35:50|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|4
1738874160000|2025-02-06 20:36:00|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|4
1738874170000|2025-02-06 20:36:10|1880.4|1865.6|1881.9|1867.1|1881.9|1867.1|1880.4|1865.6|5
1738874180000|2025-02-06 20:36:20|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|2
1738874190000|2025-02-06 20:36:30|1883.4|1868.6|1882.9|1868.1|1883.9|1869.1|1882.9|1868.1|4
1738874200000|2025-02-06 20:36:40|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|5
1738874210000|2025-02-06 20:36:50|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|2
1738874220000|2025-02-06 20:37:00|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1738874230000|2025-02-06 20:37:10|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1879.4|1864.6|7
1738874240000|2025-02-06 20:37:20|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1738874260000|2025-02-06 20:37:40|1882.4|1867.6|1883.9|1869.1|1884.4|1869.6|1882.4|1867.6|6
1738874270000|2025-02-06 20:37:50|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1882.9|1868.1|4
1738874280000|2025-02-06 20:38:00|1883.9|1869.1|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|4
1738874290000|2025-02-06 20:38:10|1882.9|1868.1|1884.4|1869.6|1884.9|1870.1|1882.4|1867.6|9
1738874300000|2025-02-06 20:38:20|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1882.4|1867.6|8
1738874310000|2025-02-06 20:38:30|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1738874320000|2025-02-06 20:38:40|1880.9|1866.1|1882.4|1867.6|1883.4|1868.6|1880.9|1866.1|8
1738874330000|2025-02-06 20:38:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1738874340000|2025-02-06 20:39:00|1880.9|1866.1|1881.4|1866.6|1881.9|1867.1|1880.4|1865.6|5
1738874350000|2025-02-06 20:39:10|1881.9|1867.1|1882.4|1867.6|1882.9|1868.1|1881.9|1867.1|4
1738874360000|2025-02-06 20:39:20|1882.9|1868.1|1882.9|1868.1|1883.9|1869.1|1882.4|1867.6|6
1738874370000|2025-02-06 20:39:30|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|5
1738874380000|2025-02-06 20:39:40|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1881.4|1866.6|6
1738874390000|2025-02-06 20:39:50|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1738874400000|2025-02-06 20:40:00|1882.4|1867.6|1883.4|1868.6|1883.9|1869.1|1882.4|1867.6|4
1738874410000|2025-02-06 20:40:10|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1881.9|1867.1|8
1738874420000|2025-02-06 20:40:20|1882.9|1868.1|1883.4|1868.6|1884.4|1869.6|1882.4|1867.6|7
1738874430000|2025-02-06 20:40:30|1882.9|1868.1|1882.9|1868.1|1883.4|1868.6|1882.4|1867.6|7
1738874440000|2025-02-06 20:40:40|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|3
1738874450000|2025-02-06 20:40:50|1884.4|1869.6|1885.9|1871.1|1885.9|1871.1|1884.4|1869.6|4
1738874460000|2025-02-06 20:41:00|1885.4|1870.6|1886.4|1871.6|1886.9|1872.1|1885.4|1870.6|9
1738874470000|2025-02-06 20:41:10|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|6
1738874480000|2025-02-06 20:41:20|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|6
1738874490000|2025-02-06 20:41:30|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1738874500000|2025-02-06 20:41:40|1884.9|1870.1|1882.9|1868.1|1884.9|1870.1|1882.9|1868.1|5
1738874510000|2025-02-06 20:41:50|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|5
1738874520000|2025-02-06 20:42:00|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|11
1738874530000|2025-02-06 20:42:10|1884.4|1869.6|1883.9|1869.1|1884.9|1870.1|1883.4|1868.6|6
1738874540000|2025-02-06 20:42:20|1884.4|1869.6|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|4
1738874550000|2025-02-06 20:42:30|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1738874560000|2025-02-06 20:42:40|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1881.9|1867.1|6
1738874570000|2025-02-06 20:42:50|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|7
1738874580000|2025-02-06 20:43:00|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1881.4|1866.6|5
1738874590000|2025-02-06 20:43:10|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|4
1738874600000|2025-02-06 20:43:20|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|2
1738874620000|2025-02-06 20:43:40|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|4
1738874630000|2025-02-06 20:43:50|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|2
1738874640000|2025-02-06 20:44:00|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1738874650000|2025-02-06 20:44:10|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|4
1738874660000|2025-02-06 20:44:20|1883.9|1869.1|1884.9|1870.1|1884.9|1870.1|1883.9|1869.1|3
1738874670000|2025-02-06 20:44:30|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1738874680000|2025-02-06 20:44:40|1884.9|1870.1|1883.4|1868.6|1884.9|1870.1|1882.9|1868.1|6
1738874690000|2025-02-06 20:44:50|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1738874700000|2025-02-06 20:45:00|1882.4|1867.6|1880.4|1865.6|1882.9|1868.1|1880.4|1865.6|11
1738874710000|2025-02-06 20:45:10|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1879.9|1865.1|6
1738874720000|2025-02-06 20:45:20|1879.9|1865.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|6
1738874730000|2025-02-06 20:45:30|1880.9|1866.1|1882.4|1867.6|1882.9|1868.1|1880.9|1866.1|8
1738874740000|2025-02-06 20:45:40|1881.9|1867.1|1882.9|1868.1|1882.9|1868.1|1880.9|1866.1|7
1738874750000|2025-02-06 20:45:50|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|3
1738874760000|2025-02-06 20:46:00|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.4|1868.6|15
1738874770000|2025-02-06 20:46:10|1884.9|1870.1|1886.4|1871.6|1886.9|1872.1|1884.9|1870.1|7
1738874780000|2025-02-06 20:46:20|1886.9|1872.1|1889.4|1874.6|1889.9|1875.1|1886.9|1872.1|12
1738874790000|2025-02-06 20:46:30|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1888.9|1874.1|6
1738874800000|2025-02-06 20:46:40|1890.9|1876.1|1890.9|1876.1|1891.9|1877.1|1890.4|1875.6|7
1738874810000|2025-02-06 20:46:50|1891.4|1876.6|1892.9|1878.1|1892.9|1878.1|1891.4|1876.6|8
1738874820000|2025-02-06 20:47:00|1893.4|1878.6|1895.4|1880.6|1895.9|1881.1|1893.4|1878.6|5
1738874830000|2025-02-06 20:47:10|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|5
1738874840000|2025-02-06 20:47:20|1895.9|1881.1|1897.9|1883.1|1897.9|1883.1|1895.9|1881.1|3
1738874850000|2025-02-06 20:47:30|1899.4|1884.6|1897.4|1882.6|1899.9|1885.1|1897.4|1882.6|14
1738874860000|2025-02-06 20:47:40|1897.9|1883.1|1898.9|1884.1|1899.9|1885.1|1897.4|1882.6|13
1738874870000|2025-02-06 20:47:50|1899.4|1884.6|1898.4|1883.6|1899.4|1884.6|1897.9|1883.1|6
1738874880000|2025-02-06 20:48:00|1897.9|1883.1|1899.4|1884.6|1899.9|1885.1|1896.4|1881.6|18
1738874890000|2025-02-06 20:48:10|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1899.4|1884.6|5
1738874900000|2025-02-06 20:48:20|1899.4|1884.6|1898.4|1883.6|1900.4|1885.6|1898.4|1883.6|8
1738874910000|2025-02-06 20:48:30|1898.9|1884.1|1897.4|1882.6|1899.4|1884.6|1896.9|1882.1|10
1738874920000|2025-02-06 20:48:40|1897.9|1883.1|1897.9|1883.1|1898.4|1883.6|1895.9|1881.1|13
1738874930000|2025-02-06 20:48:50|1898.4|1883.6|1898.4|1883.6|1898.9|1884.1|1897.9|1883.1|5
1738874940000|2025-02-06 20:49:00|1897.9|1883.1|1895.4|1880.6|1898.4|1883.6|1895.4|1880.6|13
1738874950000|2025-02-06 20:49:10|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1893.9|1879.1|7
1738874960000|2025-02-06 20:49:20|1894.4|1879.6|1892.4|1877.6|1894.4|1879.6|1892.4|1877.6|7
1738874970000|2025-02-06 20:49:30|1892.9|1878.1|1891.4|1876.6|1893.4|1878.6|1890.9|1876.1|10
1738874980000|2025-02-06 20:49:40|1891.9|1877.1|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|5
1738874990000|2025-02-06 20:49:50|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|5
1738875000000|2025-02-06 20:50:00|1892.9|1878.1|1891.9|1877.1|1893.4|1878.6|1891.9|1877.1|5
1738875010000|2025-02-06 20:50:10|1891.4|1876.6|1893.4|1878.6|1893.4|1878.6|1891.4|1876.6|5
1738875020000|2025-02-06 20:50:20|1892.9|1878.1|1891.4|1876.6|1892.9|1878.1|1890.9|1876.1|6
1738875030000|2025-02-06 20:50:30|1890.9|1876.1|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|8
1738875040000|2025-02-06 20:50:40|1890.9|1876.1|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|8
1738875050000|2025-02-06 20:50:50|1889.9|1875.1|1891.4|1876.6|1891.4|1876.6|1889.9|1875.1|3
1738875060000|2025-02-06 20:51:00|1890.9|1876.1|1890.4|1875.6|1891.4|1876.6|1889.4|1874.6|9
1738875070000|2025-02-06 20:51:10|1890.9|1876.1|1889.4|1874.6|1891.4|1876.6|1889.4|1874.6|8
1738875080000|2025-02-06 20:51:20|1889.9|1875.1|1891.9|1877.1|1891.9|1877.1|1889.9|1875.1|9
1738875090000|2025-02-06 20:51:30|1891.4|1876.6|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|2
1738875100000|2025-02-06 20:51:40|1889.4|1874.6|1890.4|1875.6|1891.4|1876.6|1889.4|1874.6|8
1738875110000|2025-02-06 20:51:50|1891.4|1876.6|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|2
1738875120000|2025-02-06 20:52:00|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1890.4|1875.6|6
1738875130000|2025-02-06 20:52:10|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1890.4|1875.6|5
1738875140000|2025-02-06 20:52:20|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1738875150000|2025-02-06 20:52:30|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|4
1738875160000|2025-02-06 20:52:40|1889.9|1875.1|1890.4|1875.6|1890.9|1876.1|1889.4|1874.6|6
1738875170000|2025-02-06 20:52:50|1890.9|1876.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1738875180000|2025-02-06 20:53:00|1891.9|1877.1|1890.4|1875.6|1892.4|1877.6|1890.4|1875.6|10
1738875190000|2025-02-06 20:53:10|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1738875200000|2025-02-06 20:53:20|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1738875210000|2025-02-06 20:53:30|1889.4|1874.6|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|3
1738875220000|2025-02-06 20:53:40|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1738875240000|2025-02-06 20:54:00|1891.9|1877.1|1893.4|1878.6|1893.4|1878.6|1891.9|1877.1|10
1738875250000|2025-02-06 20:54:10|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1738875260000|2025-02-06 20:54:20|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|6
1738875270000|2025-02-06 20:54:30|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1738875280000|2025-02-06 20:54:40|1894.9|1880.1|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|3
1738875290000|2025-02-06 20:54:50|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1738875300000|2025-02-06 20:55:00|1895.4|1880.6|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|10
1738875310000|2025-02-06 20:55:10|1897.4|1882.6|1898.4|1883.6|1898.9|1884.1|1897.4|1882.6|8
1738875330000|2025-02-06 20:55:30|1897.9|1883.1|1898.4|1883.6|1898.4|1883.6|1897.9|1883.1|2
1738875340000|2025-02-06 20:55:40|1899.4|1884.6|1898.4|1883.6|1899.4|1884.6|1898.4|1883.6|2
1738875350000|2025-02-06 20:55:50|1899.4|1884.6|1901.4|1886.6|1901.4|1886.6|1899.4|1884.6|4
1738875360000|2025-02-06 20:56:00|1900.9|1886.1|1900.4|1885.6|1900.9|1886.1|1899.4|1884.6|4
1738875370000|2025-02-06 20:56:10|1899.4|1884.6|1898.4|1883.6|1899.4|1884.6|1898.4|1883.6|3
1738875390000|2025-02-06 20:56:30|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1
1738875400000|2025-02-06 20:56:40|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1738875420000|2025-02-06 20:57:00|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1738875430000|2025-02-06 20:57:10|1898.4|1883.6|1897.4|1882.6|1898.4|1883.6|1897.4|1882.6|2
1738875460000|2025-02-06 20:57:40|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1
1738875470000|2025-02-06 20:57:50|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1738875480000|2025-02-06 20:58:00|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1738875490000|2025-02-06 20:58:10|1896.4|1881.6|1897.4|1882.6|1897.4|1882.6|1896.4|1881.6|3
1738875500000|2025-02-06 20:58:20|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1738875510000|2025-02-06 20:58:30|1895.9|1881.1|1894.4|1879.6|1895.9|1881.1|1894.4|1879.6|4
1738875520000|2025-02-06 20:58:40|1894.9|1880.1|1895.9|1881.1|1895.9|1881.1|1894.9|1880.1|5
1738875530000|2025-02-06 20:58:50|1895.4|1880.6|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|7
1738875540000|2025-02-06 20:59:00|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1738875550000|2025-02-06 20:59:10|1895.9|1881.1|1898.9|1884.1|1898.9|1884.1|1895.9|1881.1|9
1738875560000|2025-02-06 20:59:20|1899.4|1884.6|1899.9|1885.1|1899.9|1885.1|1899.4|1884.6|2
1738875570000|2025-02-06 20:59:30|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|5
1738875580000|2025-02-06 20:59:40|1898.9|1884.1|1898.4|1883.6|1899.4|1884.6|1898.4|1883.6|7
1738875590000|2025-02-06 20:59:50|1898.9|1884.1|1901.9|1887.1|1901.9|1887.1|1898.9|1884.1|7
1738875600000|2025-02-06 21:00:00|1901.4|1886.6|1902.4|1887.6|1903.4|1888.6|1901.4|1886.6|10
1738875610000|2025-02-06 21:00:10|1901.9|1887.1|1899.4|1884.6|1901.9|1887.1|1899.4|1884.6|5
1738875620000|2025-02-06 21:00:20|1898.4|1883.6|1902.4|1887.6|1902.4|1887.6|1898.4|1883.6|6
1738875630000|2025-02-06 21:00:30|1901.9|1887.1|1900.9|1886.1|1901.9|1887.1|1900.4|1885.6|9
1738875640000|2025-02-06 21:00:40|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1899.4|1884.6|7
1738875650000|2025-02-06 21:00:50|1900.9|1886.1|1898.4|1883.6|1900.9|1886.1|1898.4|1883.6|6
1738875660000|2025-02-06 21:01:00|1897.9|1883.1|1895.9|1881.1|1897.9|1883.1|1895.4|1880.6|14
1738875670000|2025-02-06 21:01:10|1896.4|1881.6|1895.4|1880.6|1896.4|1881.6|1894.4|1879.6|19
1738875680000|2025-02-06 21:01:20|1896.4|1881.6|1895.9|1881.1|1896.9|1882.1|1894.9|1880.1|13
1738875690000|2025-02-06 21:01:30|1895.4|1880.6|1894.4|1879.6|1896.4|1881.6|1893.9|1879.1|13
1738875700000|2025-02-06 21:01:40|1893.9|1879.1|1894.9|1880.1|1896.9|1882.1|1893.9|1879.1|10
1738875710000|2025-02-06 21:01:50|1894.4|1879.6|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|2
1738875720000|2025-02-06 21:02:00|1895.4|1880.6|1895.4|1880.6|1896.4|1881.6|1894.9|1880.1|11
1738875730000|2025-02-06 21:02:10|1894.9|1880.1|1897.4|1882.6|1898.4|1883.6|1894.4|1879.6|16
1738875740000|2025-02-06 21:02:20|1896.4|1881.6|1897.9|1883.1|1897.9|1883.1|1895.9|1881.1|10
1738875750000|2025-02-06 21:02:30|1897.4|1882.6|1897.4|1882.6|1899.9|1885.1|1897.4|1882.6|9
1738875760000|2025-02-06 21:02:40|1896.4|1881.6|1896.4|1881.6|1897.9|1883.1|1896.4|1881.6|11
1738875770000|2025-02-06 21:02:50|1896.9|1882.1|1897.4|1882.6|1898.9|1884.1|1896.9|1882.1|9
1738875780000|2025-02-06 21:03:00|1896.9|1882.1|1897.4|1882.6|1898.4|1883.6|1895.9|1881.1|15
1738875790000|2025-02-06 21:03:10|1898.4|1883.6|1894.4|1879.6|1898.4|1883.6|1894.4|1879.6|10
1738875800000|2025-02-06 21:03:20|1894.9|1880.1|1896.9|1882.1|1896.9|1882.1|1894.9|1880.1|12
1738875810000|2025-02-06 21:03:30|1896.4|1881.6|1896.9|1882.1|1898.4|1883.6|1896.4|1881.6|9
1738875820000|2025-02-06 21:03:40|1897.4|1882.6|1894.9|1880.1|1897.4|1882.6|1893.9|1879.1|10
1738875830000|2025-02-06 21:03:50|1894.4|1879.6|1893.4|1878.6|1894.9|1880.1|1892.9|1878.1|7
1738875840000|2025-02-06 21:04:00|1893.9|1879.1|1896.4|1881.6|1896.9|1882.1|1893.9|1879.1|13
1738875850000|2025-02-06 21:04:10|1895.9|1881.1|1894.4|1879.6|1895.9|1881.1|1893.9|1879.1|6
1738875860000|2025-02-06 21:04:20|1893.9|1879.1|1894.9|1880.1|1895.4|1880.6|1893.9|1879.1|5
1738875870000|2025-02-06 21:04:30|1894.4|1879.6|1895.4|1880.6|1895.9|1881.1|1892.9|1878.1|15
1738875880000|2025-02-06 21:04:40|1894.9|1880.1|1896.4|1881.6|1896.9|1882.1|1894.9|1880.1|5
1738875890000|2025-02-06 21:04:50|1895.9|1881.1|1894.4|1879.6|1895.9|1881.1|1894.4|1879.6|8
1738875900000|2025-02-06 21:05:00|1893.9|1879.1|1892.4|1877.6|1894.4|1879.6|1892.4|1877.6|11
1738875910000|2025-02-06 21:05:10|1891.9|1877.1|1891.4|1876.6|1892.9|1878.1|1891.4|1876.6|8
1738875920000|2025-02-06 21:05:20|1891.9|1877.1|1893.4|1878.6|1893.9|1879.1|1891.4|1876.6|11
1738875930000|2025-02-06 21:05:30|1892.4|1877.6|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|3
1738875940000|2025-02-06 21:05:40|1891.9|1877.1|1892.4|1877.6|1892.9|1878.1|1890.9|1876.1|10
1738875950000|2025-02-06 21:05:50|1892.9|1878.1|1895.9|1881.1|1895.9|1881.1|1892.9|1878.1|9
1738875960000|2025-02-06 21:06:00|1896.4|1881.6|1897.4|1882.6|1897.9|1883.1|1896.4|1881.6|11
1738875970000|2025-02-06 21:06:10|1897.9|1883.1|1898.4|1883.6|1899.4|1884.6|1897.4|1882.6|11
1738875980000|2025-02-06 21:06:20|1898.9|1884.1|1896.4|1881.6|1898.9|1884.1|1895.9|1881.1|8
1738875990000|2025-02-06 21:06:30|1896.9|1882.1|1895.9|1881.1|1896.9|1882.1|1894.4|1879.6|7
1738876000000|2025-02-06 21:06:40|1896.4|1881.6|1898.4|1883.6|1898.4|1883.6|1896.4|1881.6|7
1738876010000|2025-02-06 21:06:50|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1897.9|1883.1|6
1738876020000|2025-02-06 21:07:00|1897.9|1883.1|1899.4|1884.6|1899.4|1884.6|1896.9|1882.1|10
1738876030000|2025-02-06 21:07:10|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1897.4|1882.6|8
1738876040000|2025-02-06 21:07:20|1898.4|1883.6|1898.9|1884.1|1898.9|1884.1|1895.9|1881.1|11
1738876050000|2025-02-06 21:07:30|1898.4|1883.6|1897.4|1882.6|1899.4|1884.6|1896.9|1882.1|11
1738876060000|2025-02-06 21:07:40|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1895.9|1881.1|9
1738876070000|2025-02-06 21:07:50|1896.9|1882.1|1896.9|1882.1|1897.4|1882.6|1896.9|1882.1|3
1738876080000|2025-02-06 21:08:00|1896.4|1881.6|1894.9|1880.1|1897.4|1882.6|1894.9|1880.1|11
1738876090000|2025-02-06 21:08:10|1894.4|1879.6|1893.9|1879.1|1894.9|1880.1|1893.4|1878.6|10
1738876100000|2025-02-06 21:08:20|1894.4|1879.6|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|7
1738876110000|2025-02-06 21:08:30|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|6
1738876120000|2025-02-06 21:08:40|1893.9|1879.1|1894.4|1879.6|1895.4|1880.6|1893.9|1879.1|8
1738876130000|2025-02-06 21:08:50|1894.9|1880.1|1892.9|1878.1|1894.9|1880.1|1892.9|1878.1|7
1738876140000|2025-02-06 21:09:00|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1890.4|1875.6|10
1738876150000|2025-02-06 21:09:10|1890.9|1876.1|1891.9|1877.1|1892.4|1877.6|1890.4|1875.6|13
1738876160000|2025-02-06 21:09:20|1891.4|1876.6|1892.4|1877.6|1892.9|1878.1|1891.4|1876.6|5
1738876170000|2025-02-06 21:09:30|1891.9|1877.1|1891.4|1876.6|1892.9|1878.1|1891.4|1876.6|6
1738876180000|2025-02-06 21:09:40|1891.9|1877.1|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|7
1738876190000|2025-02-06 21:09:50|1891.9|1877.1|1893.4|1878.6|1893.4|1878.6|1891.9|1877.1|4
1738876200000|2025-02-06 21:10:00|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|10
1738876210000|2025-02-06 21:10:10|1890.9|1876.1|1892.9|1878.1|1892.9|1878.1|1890.4|1875.6|9
1738876220000|2025-02-06 21:10:20|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1738876230000|2025-02-06 21:10:30|1892.9|1878.1|1893.4|1878.6|1893.9|1879.1|1892.9|1878.1|10
1738876240000|2025-02-06 21:10:40|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1738876250000|2025-02-06 21:10:50|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1738876270000|2025-02-06 21:11:10|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|6
1738876280000|2025-02-06 21:11:20|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|4
1738876290000|2025-02-06 21:11:30|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|2
1738876300000|2025-02-06 21:11:40|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1738876320000|2025-02-06 21:12:00|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1738876330000|2025-02-06 21:12:10|1889.4|1874.6|1887.9|1873.1|1889.4|1874.6|1887.9|1873.1|3
1738876340000|2025-02-06 21:12:20|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|3
1738876350000|2025-02-06 21:12:30|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|6
1738876360000|2025-02-06 21:12:40|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1738876370000|2025-02-06 21:12:50|1889.9|1875.1|1889.9|1875.1|1890.4|1875.6|1889.4|1874.6|5
1738876380000|2025-02-06 21:13:00|1889.4|1874.6|1889.4|1874.6|1889.9|1875.1|1888.9|1874.1|5
1738876390000|2025-02-06 21:13:10|1888.4|1873.6|1887.9|1873.1|1888.9|1874.1|1887.9|1873.1|4
1738876410000|2025-02-06 21:13:30|1886.9|1872.1|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|2
1738876420000|2025-02-06 21:13:40|1885.4|1870.6|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|5
1738876430000|2025-02-06 21:13:50|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1738876440000|2025-02-06 21:14:00|1885.9|1871.1|1888.4|1873.6|1888.9|1874.1|1885.9|1871.1|10
1738876450000|2025-02-06 21:14:10|1887.4|1872.6|1885.4|1870.6|1887.4|1872.6|1885.4|1870.6|6
1738876460000|2025-02-06 21:14:20|1884.9|1870.1|1882.4|1867.6|1884.9|1870.1|1882.4|1867.6|3
1738876470000|2025-02-06 21:14:30|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1738876500000|2025-02-06 21:15:00|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|5
1738876510000|2025-02-06 21:15:10|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|3
1738876520000|2025-02-06 21:15:20|1882.4|1867.6|1883.4|1868.6|1884.4|1869.6|1882.4|1867.6|6
1738876530000|2025-02-06 21:15:30|1883.9|1869.1|1880.4|1865.6|1884.4|1869.6|1880.4|1865.6|7
1738876540000|2025-02-06 21:15:40|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1738876550000|2025-02-06 21:15:50|1879.9|1865.1|1878.4|1863.6|1879.9|1865.1|1878.4|1863.6|3
1738876560000|2025-02-06 21:16:00|1877.4|1862.6|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|4
1738876570000|2025-02-06 21:16:10|1876.9|1862.1|1874.4|1859.6|1876.9|1862.1|1873.9|1859.1|9
1738876580000|2025-02-06 21:16:20|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|2
1738876590000|2025-02-06 21:16:30|1875.4|1860.6|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|5
1738876600000|2025-02-06 21:16:40|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.4|1860.6|5
1738876610000|2025-02-06 21:16:50|1876.9|1862.1|1875.4|1860.6|1876.9|1862.1|1875.4|1860.6|8
1738876620000|2025-02-06 21:17:00|1874.9|1860.1|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|3
1738876630000|2025-02-06 21:17:10|1874.4|1859.6|1872.4|1857.6|1874.4|1859.6|1872.4|1857.6|5
1738876640000|2025-02-06 21:17:20|1872.9|1858.1|1875.4|1860.6|1875.4|1860.6|1872.9|1858.1|6
1738876650000|2025-02-06 21:17:30|1875.9|1861.1|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|6
1738876660000|2025-02-06 21:17:40|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|6
1738876670000|2025-02-06 21:17:50|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1738876680000|2025-02-06 21:18:00|1876.4|1861.6|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|12
1738876690000|2025-02-06 21:18:10|1875.9|1861.1|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|4
1738876700000|2025-02-06 21:18:20|1873.9|1859.1|1872.9|1858.1|1873.9|1859.1|1872.9|1858.1|5
1738876710000|2025-02-06 21:18:30|1872.4|1857.6|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|2
1738876720000|2025-02-06 21:18:40|1872.4|1857.6|1869.4|1854.6|1872.4|1857.6|1869.4|1854.6|6
1738876730000|2025-02-06 21:18:50|1868.9|1854.1|1868.4|1853.6|1869.4|1854.6|1867.9|1853.1|6
1738876740000|2025-02-06 21:19:00|1868.9|1854.1|1870.4|1855.6|1870.4|1855.6|1868.9|1854.1|4
1738876750000|2025-02-06 21:19:10|1869.9|1855.1|1869.9|1855.1|1871.4|1856.6|1869.4|1854.6|10
1738876760000|2025-02-06 21:19:20|1870.4|1855.6|1870.9|1856.1|1871.9|1857.1|1870.4|1855.6|5
1738876770000|2025-02-06 21:19:30|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|9
1738876780000|2025-02-06 21:19:40|1870.9|1856.1|1872.4|1857.6|1872.4|1857.6|1870.4|1855.6|8
1738876790000|2025-02-06 21:19:50|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|9
1738876800000|2025-02-06 21:20:00|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1871.4|1856.6|6
1738876810000|2025-02-06 21:20:10|1871.9|1857.1|1874.4|1859.6|1874.4|1859.6|1871.4|1856.6|10
1738876820000|2025-02-06 21:20:20|1875.4|1860.6|1872.9|1858.1|1875.4|1860.6|1872.4|1857.6|13
1738876830000|2025-02-06 21:20:30|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|3
1738876840000|2025-02-06 21:20:40|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|2
1738876850000|2025-02-06 21:20:50|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|3
1738876860000|2025-02-06 21:21:00|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|7
1738876870000|2025-02-06 21:21:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|4
1738876880000|2025-02-06 21:21:20|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1738876890000|2025-02-06 21:21:30|1870.9|1856.1|1869.4|1854.6|1870.9|1856.1|1869.4|1854.6|8
1738876900000|2025-02-06 21:21:40|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1869.4|1854.6|7
1738876910000|2025-02-06 21:21:50|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1738876920000|2025-02-06 21:22:00|1871.4|1856.6|1869.4|1854.6|1871.4|1856.6|1868.9|1854.1|8
1738876930000|2025-02-06 21:22:10|1868.9|1854.1|1869.4|1854.6|1870.4|1855.6|1868.9|1854.1|10
1738876940000|2025-02-06 21:22:20|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|10
1738876950000|2025-02-06 21:22:30|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|6
1738876960000|2025-02-06 21:22:40|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|3
1738876970000|2025-02-06 21:22:50|1868.4|1853.6|1870.4|1855.6|1870.9|1856.1|1868.4|1853.6|6
1738876980000|2025-02-06 21:23:00|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|3
1738876990000|2025-02-06 21:23:10|1870.4|1855.6|1870.9|1856.1|1871.4|1856.6|1870.4|1855.6|8
1738877000000|2025-02-06 21:23:20|1871.4|1856.6|1872.4|1857.6|1873.4|1858.6|1871.4|1856.6|8
1738877010000|2025-02-06 21:23:30|1871.4|1856.6|1872.4|1857.6|1872.9|1858.1|1871.4|1856.6|5
1738877030000|2025-02-06 21:23:50|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|6
1738877040000|2025-02-06 21:24:00|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1738877050000|2025-02-06 21:24:10|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1738877070000|2025-02-06 21:24:30|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1738877080000|2025-02-06 21:24:40|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1738877090000|2025-02-06 21:24:50|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1738877100000|2025-02-06 21:25:00|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|3
1738877120000|2025-02-06 21:25:20|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|4
1738877130000|2025-02-06 21:25:30|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|7
1738877140000|2025-02-06 21:25:40|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1738877150000|2025-02-06 21:25:50|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|3
1738877160000|2025-02-06 21:26:00|1871.4|1856.6|1869.9|1855.1|1871.4|1856.6|1869.9|1855.1|4
1738877170000|2025-02-06 21:26:10|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1738877210000|2025-02-06 21:26:50|1869.9|1855.1|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|5
1738877220000|2025-02-06 21:27:00|1870.4|1855.6|1868.9|1854.1|1870.4|1855.6|1868.9|1854.1|5
1738877230000|2025-02-06 21:27:10|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|5
1738877240000|2025-02-06 21:27:20|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|2
1738877250000|2025-02-06 21:27:30|1868.4|1853.6|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|3
1738877260000|2025-02-06 21:27:40|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1738877280000|2025-02-06 21:28:00|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1738877290000|2025-02-06 21:28:10|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1865.9|1851.1|5
1738877300000|2025-02-06 21:28:20|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|5
1738877310000|2025-02-06 21:28:30|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|3
1738877320000|2025-02-06 21:28:40|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|4
1738877330000|2025-02-06 21:28:50|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|3
1738877340000|2025-02-06 21:29:00|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|4
1738877350000|2025-02-06 21:29:10|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|3
1738877360000|2025-02-06 21:29:20|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|6
1738877370000|2025-02-06 21:29:30|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|4
1738877380000|2025-02-06 21:29:40|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1738877390000|2025-02-06 21:29:50|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|6
1738877400000|2025-02-06 21:30:00|1864.4|1849.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|9
1738877410000|2025-02-06 21:30:10|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|4
1738877420000|2025-02-06 21:30:20|1863.9|1849.1|1861.9|1847.1|1863.9|1849.1|1861.9|1847.1|12
1738877430000|2025-02-06 21:30:30|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|13
1738877440000|2025-02-06 21:30:40|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1738877450000|2025-02-06 21:30:50|1860.9|1846.1|1862.4|1847.6|1862.4|1847.6|1860.9|1846.1|4
1738877460000|2025-02-06 21:31:00|1861.9|1847.1|1860.4|1845.6|1861.9|1847.1|1860.4|1845.6|6
1738877470000|2025-02-06 21:31:10|1859.4|1844.6|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|7
1738877480000|2025-02-06 21:31:20|1858.4|1843.6|1856.4|1841.6|1858.4|1843.6|1856.4|1841.6|7
1738877490000|2025-02-06 21:31:30|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1738877500000|2025-02-06 21:31:40|1854.9|1840.1|1852.9|1838.1|1854.9|1840.1|1852.9|1838.1|9
1738877510000|2025-02-06 21:31:50|1853.4|1838.6|1853.4|1838.6|1854.4|1839.6|1852.9|1838.1|9
1738877520000|2025-02-06 21:32:00|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1738877530000|2025-02-06 21:32:10|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.4|1837.6|4
1738877540000|2025-02-06 21:32:20|1853.9|1839.1|1853.4|1838.6|1855.4|1840.6|1853.4|1838.6|7
1738877550000|2025-02-06 21:32:30|1852.9|1838.1|1855.4|1840.6|1855.4|1840.6|1852.4|1837.6|8
1738877560000|2025-02-06 21:32:40|1854.9|1840.1|1853.4|1838.6|1854.9|1840.1|1853.4|1838.6|6
1738877570000|2025-02-06 21:32:50|1854.4|1839.6|1858.4|1843.6|1858.4|1843.6|1854.4|1839.6|7
1738877580000|2025-02-06 21:33:00|1858.9|1844.1|1859.4|1844.6|1860.9|1846.1|1858.9|1844.1|10
1738877590000|2025-02-06 21:33:10|1859.9|1845.1|1860.4|1845.6|1861.4|1846.6|1859.9|1845.1|11
1738877600000|2025-02-06 21:33:20|1859.9|1845.1|1860.4|1845.6|1861.4|1846.6|1859.4|1844.6|12
1738877610000|2025-02-06 21:33:30|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1738877620000|2025-02-06 21:33:40|1859.9|1845.1|1861.4|1846.6|1861.4|1846.6|1859.9|1845.1|7
1738877630000|2025-02-06 21:33:50|1860.9|1846.1|1862.4|1847.6|1862.4|1847.6|1860.4|1845.6|10
1738877640000|2025-02-06 21:34:00|1862.9|1848.1|1860.9|1846.1|1862.9|1848.1|1860.4|1845.6|7
1738877650000|2025-02-06 21:34:10|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|3
1738877660000|2025-02-06 21:34:20|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1860.4|1845.6|7
1738877670000|2025-02-06 21:34:30|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|6
1738877680000|2025-02-06 21:34:40|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|3
1738877690000|2025-02-06 21:34:50|1863.4|1848.6|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|2
1738877700000|2025-02-06 21:35:00|1864.4|1849.6|1865.4|1850.6|1865.4|1850.6|1863.9|1849.1|9
1738877710000|2025-02-06 21:35:10|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1864.9|1850.1|6
1738877720000|2025-02-06 21:35:20|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1738877730000|2025-02-06 21:35:30|1865.9|1851.1|1869.9|1855.1|1869.9|1855.1|1865.9|1851.1|8
1738877740000|2025-02-06 21:35:40|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|3
1738877750000|2025-02-06 21:35:50|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|8
1738877760000|2025-02-06 21:36:00|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|8
1738877770000|2025-02-06 21:36:10|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1738877780000|2025-02-06 21:36:20|1870.9|1856.1|1873.4|1858.6|1873.4|1858.6|1870.4|1855.6|8
1738877790000|2025-02-06 21:36:30|1872.9|1858.1|1871.9|1857.1|1872.9|1858.1|1871.9|1857.1|3
1738877800000|2025-02-06 21:36:40|1871.4|1856.6|1869.4|1854.6|1871.4|1856.6|1869.4|1854.6|5
1738877810000|2025-02-06 21:36:50|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1738877820000|2025-02-06 21:37:00|1869.9|1855.1|1872.9|1858.1|1872.9|1858.1|1869.9|1855.1|10
1738877830000|2025-02-06 21:37:10|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1870.9|1856.1|7
1738877840000|2025-02-06 21:37:20|1870.9|1856.1|1869.4|1854.6|1871.4|1856.6|1869.4|1854.6|4
1738877850000|2025-02-06 21:37:30|1868.9|1854.1|1868.4|1853.6|1870.4|1855.6|1868.4|1853.6|9
1738877860000|2025-02-06 21:37:40|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1738877870000|2025-02-06 21:37:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1738877890000|2025-02-06 21:38:10|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|3
1738877900000|2025-02-06 21:38:20|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1868.9|1854.1|5
1738877910000|2025-02-06 21:38:30|1870.9|1856.1|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|7
1738877920000|2025-02-06 21:38:40|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|4
1738877930000|2025-02-06 21:38:50|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|3
1738877940000|2025-02-06 21:39:00|1869.4|1854.6|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|4
1738877950000|2025-02-06 21:39:10|1870.4|1855.6|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|4
1738877960000|2025-02-06 21:39:20|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|5
1738877970000|2025-02-06 21:39:30|1868.9|1854.1|1868.9|1854.1|1869.4|1854.6|1868.4|1853.6|4
1738877980000|2025-02-06 21:39:40|1869.4|1854.6|1868.9|1854.1|1869.4|1854.6|1867.9|1853.1|6
1738877990000|2025-02-06 21:39:50|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1738878000000|2025-02-06 21:40:00|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|3
1738878010000|2025-02-06 21:40:10|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|6
1738878020000|2025-02-06 21:40:20|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|4
1738878030000|2025-02-06 21:40:30|1870.9|1856.1|1872.4|1857.6|1872.9|1858.1|1870.9|1856.1|8
1738878040000|2025-02-06 21:40:40|1871.4|1856.6|1874.4|1859.6|1874.4|1859.6|1871.4|1856.6|5
1738878050000|2025-02-06 21:40:50|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|5
1738878060000|2025-02-06 21:41:00|1872.4|1857.6|1870.9|1856.1|1872.4|1857.6|1870.9|1856.1|4
1738878070000|2025-02-06 21:41:10|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|4
1738878080000|2025-02-06 21:41:20|1868.9|1854.1|1868.4|1853.6|1869.4|1854.6|1867.9|1853.1|6
1738878100000|2025-02-06 21:41:40|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1738878110000|2025-02-06 21:41:50|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|3
1738878120000|2025-02-06 21:42:00|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|4
1738878130000|2025-02-06 21:42:10|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1738878140000|2025-02-06 21:42:20|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|4
1738878150000|2025-02-06 21:42:30|1871.9|1857.1|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|6
1738878160000|2025-02-06 21:42:40|1870.9|1856.1|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|8
1738878170000|2025-02-06 21:42:50|1870.9|1856.1|1869.4|1854.6|1870.9|1856.1|1869.4|1854.6|6
1738878180000|2025-02-06 21:43:00|1868.9|1854.1|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|8
1738878190000|2025-02-06 21:43:10|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1738878200000|2025-02-06 21:43:20|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1738878210000|2025-02-06 21:43:30|1868.4|1853.6|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|3
1738878220000|2025-02-06 21:43:40|1867.9|1853.1|1868.4|1853.6|1868.9|1854.1|1867.4|1852.6|6
1738878230000|2025-02-06 21:43:50|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1738878240000|2025-02-06 21:44:00|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1738878250000|2025-02-06 21:44:10|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|5
1738878260000|2025-02-06 21:44:20|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|7
1738878270000|2025-02-06 21:44:30|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1738878280000|2025-02-06 21:44:40|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|2
1738878290000|2025-02-06 21:44:50|1872.4|1857.6|1872.9|1858.1|1873.4|1858.6|1872.4|1857.6|4
1738878300000|2025-02-06 21:45:00|1872.4|1857.6|1872.4|1857.6|1872.9|1858.1|1871.9|1857.1|5
1738878310000|2025-02-06 21:45:10|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|2
1738878320000|2025-02-06 21:45:20|1873.9|1859.1|1870.9|1856.1|1873.9|1859.1|1870.9|1856.1|13
1738878330000|2025-02-06 21:45:30|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|7
1738878340000|2025-02-06 21:45:40|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|3
1738878350000|2025-02-06 21:45:50|1870.4|1855.6|1872.9|1858.1|1872.9|1858.1|1870.4|1855.6|6
1738878360000|2025-02-06 21:46:00|1872.4|1857.6|1874.4|1859.6|1874.4|1859.6|1872.4|1857.6|6
1738878370000|2025-02-06 21:46:10|1874.9|1860.1|1875.9|1861.1|1875.9|1861.1|1874.4|1859.6|5
1738878380000|2025-02-06 21:46:20|1876.4|1861.6|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|3
1738878390000|2025-02-06 21:46:30|1874.9|1860.1|1876.4|1861.6|1876.4|1861.6|1874.4|1859.6|8
1738878400000|2025-02-06 21:46:40|1875.9|1861.1|1875.4|1860.6|1876.4|1861.6|1874.9|1860.1|8
1738878410000|2025-02-06 21:46:50|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1738878420000|2025-02-06 21:47:00|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1873.9|1859.1|9
1738878430000|2025-02-06 21:47:10|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|6
1738878440000|2025-02-06 21:47:20|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|3
1738878450000|2025-02-06 21:47:30|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|6
1738878460000|2025-02-06 21:47:40|1872.9|1858.1|1873.9|1859.1|1874.4|1859.6|1872.9|1858.1|4
1738878470000|2025-02-06 21:47:50|1874.4|1859.6|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|3
1738878480000|2025-02-06 21:48:00|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1873.9|1859.1|3
1738878490000|2025-02-06 21:48:10|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|4
1738878500000|2025-02-06 21:48:20|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1738878510000|2025-02-06 21:48:30|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1738878520000|2025-02-06 21:48:40|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1738878530000|2025-02-06 21:48:50|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1738878540000|2025-02-06 21:49:00|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|2
1738878550000|2025-02-06 21:49:10|1870.9|1856.1|1871.9|1857.1|1872.4|1857.6|1870.4|1855.6|7
1738878560000|2025-02-06 21:49:20|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1738878580000|2025-02-06 21:49:40|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1869.4|1854.6|7
1738878590000|2025-02-06 21:49:50|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1738878600000|2025-02-06 21:50:00|1870.9|1856.1|1871.4|1856.6|1872.4|1857.6|1870.9|1856.1|5
1738878610000|2025-02-06 21:50:10|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|3
1738878620000|2025-02-06 21:50:20|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1738878630000|2025-02-06 21:50:30|1872.9|1858.1|1871.4|1856.6|1872.9|1858.1|1871.4|1856.6|6
1738878640000|2025-02-06 21:50:40|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1738878650000|2025-02-06 21:50:50|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1738878660000|2025-02-06 21:51:00|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|5
1738878670000|2025-02-06 21:51:10|1871.9|1857.1|1872.4|1857.6|1872.9|1858.1|1871.4|1856.6|8
1738878680000|2025-02-06 21:51:20|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1872.9|1858.1|3
1738878690000|2025-02-06 21:51:30|1873.9|1859.1|1872.9|1858.1|1874.4|1859.6|1872.4|1857.6|7
1738878700000|2025-02-06 21:51:40|1873.4|1858.6|1874.9|1860.1|1874.9|1860.1|1873.4|1858.6|5
1738878710000|2025-02-06 21:51:50|1875.4|1860.6|1876.9|1862.1|1876.9|1862.1|1875.4|1860.6|4
1738878720000|2025-02-06 21:52:00|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|3
1738878730000|2025-02-06 21:52:10|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1738878740000|2025-02-06 21:52:20|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1738878750000|2025-02-06 21:52:30|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|5
1738878760000|2025-02-06 21:52:40|1874.4|1859.6|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|3
1738878770000|2025-02-06 21:52:50|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|2
1738878780000|2025-02-06 21:53:00|1872.4|1857.6|1870.4|1855.6|1872.4|1857.6|1870.4|1855.6|6
1738878790000|2025-02-06 21:53:10|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.4|1855.6|5
1738878800000|2025-02-06 21:53:20|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1738878810000|2025-02-06 21:53:30|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|3
1738878820000|2025-02-06 21:53:40|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1738878840000|2025-02-06 21:54:00|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1738878850000|2025-02-06 21:54:10|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1738878860000|2025-02-06 21:54:20|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|4
1738878870000|2025-02-06 21:54:30|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|5
1738878880000|2025-02-06 21:54:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1738878890000|2025-02-06 21:54:50|1871.4|1856.6|1870.9|1856.1|1871.4|1856.6|1869.9|1855.1|6
1738878900000|2025-02-06 21:55:00|1870.4|1855.6|1871.4|1856.6|1871.9|1857.1|1870.4|1855.6|5
1738878910000|2025-02-06 21:55:10|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|3
1738878920000|2025-02-06 21:55:20|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1872.4|1857.6|6
1738878930000|2025-02-06 21:55:30|1875.4|1860.6|1876.9|1862.1|1877.4|1862.6|1875.4|1860.6|9
1738878940000|2025-02-06 21:55:40|1876.4|1861.6|1885.4|1870.6|1885.4|1870.6|1876.4|1861.6|17
1738878950000|2025-02-06 21:55:50|1884.9|1870.1|1882.4|1867.6|1885.4|1870.6|1882.4|1867.6|15
1738878960000|2025-02-06 21:56:00|1881.9|1867.1|1882.4|1867.6|1882.9|1868.1|1880.9|1866.1|13
1738878970000|2025-02-06 21:56:10|1881.4|1866.6|1883.4|1868.6|1883.9|1869.1|1880.9|1866.1|11
1738878980000|2025-02-06 21:56:20|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|4
1738878990000|2025-02-06 21:56:30|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1738879000000|2025-02-06 21:56:40|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1738879010000|2025-02-06 21:56:50|1886.4|1871.6|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|2
1738879020000|2025-02-06 21:57:00|1886.4|1871.6|1887.4|1872.6|1888.4|1873.6|1886.4|1871.6|5
1738879030000|2025-02-06 21:57:10|1886.9|1872.1|1885.4|1870.6|1886.9|1872.1|1885.4|1870.6|8
1738879040000|2025-02-06 21:57:20|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|4
1738879050000|2025-02-06 21:57:30|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1882.4|1867.6|4
1738879060000|2025-02-06 21:57:40|1883.4|1868.6|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|5
1738879070000|2025-02-06 21:57:50|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|6
1738879080000|2025-02-06 21:58:00|1883.9|1869.1|1882.4|1867.6|1884.4|1869.6|1882.4|1867.6|7
1738879090000|2025-02-06 21:58:10|1881.9|1867.1|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|4
1738879100000|2025-02-06 21:58:20|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|3
1738879110000|2025-02-06 21:58:30|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1738879120000|2025-02-06 21:58:40|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1738879140000|2025-02-06 21:59:00|1880.4|1865.6|1879.4|1864.6|1880.4|1865.6|1878.9|1864.1|7
1738879150000|2025-02-06 21:59:10|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|4
1738879160000|2025-02-06 21:59:20|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|4
1738879170000|2025-02-06 21:59:30|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|4
1738879180000|2025-02-06 21:59:40|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|6
1738879190000|2025-02-06 21:59:50|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.9|1866.1|6
1738879200000|2025-02-06 22:00:00|1881.9|1867.1|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|4
1738879210000|2025-02-06 22:00:10|1879.9|1865.1|1877.4|1862.6|1879.9|1865.1|1877.4|1862.6|10
1738879220000|2025-02-06 22:00:20|1877.9|1863.1|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|4
1738879230000|2025-02-06 22:00:30|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|5
1738879240000|2025-02-06 22:00:40|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|3
1738879250000|2025-02-06 22:00:50|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|8
1738879260000|2025-02-06 22:01:00|1876.9|1862.1|1874.9|1860.1|1877.4|1862.6|1874.9|1860.1|10
1738879270000|2025-02-06 22:01:10|1875.4|1860.6|1875.9|1861.1|1876.9|1862.1|1875.4|1860.6|5
1738879280000|2025-02-06 22:01:20|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.4|1859.6|7
1738879290000|2025-02-06 22:01:30|1875.4|1860.6|1875.4|1860.6|1875.9|1861.1|1874.9|1860.1|5
1738879300000|2025-02-06 22:01:40|1875.9|1861.1|1878.4|1863.6|1878.4|1863.6|1875.9|1861.1|6
1738879310000|2025-02-06 22:01:50|1877.9|1863.1|1875.4|1860.6|1877.9|1863.1|1875.4|1860.6|5
1738879330000|2025-02-06 22:02:10|1875.9|1861.1|1878.4|1863.6|1878.4|1863.6|1875.9|1861.1|9
1738879340000|2025-02-06 22:02:20|1878.9|1864.1|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|4
1738879350000|2025-02-06 22:02:30|1879.4|1864.6|1879.9|1865.1|1881.4|1866.6|1879.4|1864.6|7
1738879360000|2025-02-06 22:02:40|1879.4|1864.6|1881.4|1866.6|1881.4|1866.6|1878.4|1863.6|8
1738879370000|2025-02-06 22:02:50|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1738879380000|2025-02-06 22:03:00|1881.9|1867.1|1880.4|1865.6|1882.4|1867.6|1880.4|1865.6|7
1738879390000|2025-02-06 22:03:10|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|6
1738879400000|2025-02-06 22:03:20|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1879.4|1864.6|7
1738879410000|2025-02-06 22:03:30|1880.9|1866.1|1878.4|1863.6|1880.9|1866.1|1878.4|1863.6|11
1738879420000|2025-02-06 22:03:40|1879.4|1864.6|1881.4|1866.6|1881.4|1866.6|1879.4|1864.6|4
1738879430000|2025-02-06 22:03:50|1880.9|1866.1|1879.4|1864.6|1881.9|1867.1|1879.4|1864.6|11
1738879440000|2025-02-06 22:04:00|1879.9|1865.1|1876.4|1861.6|1880.4|1865.6|1876.4|1861.6|13
1738879450000|2025-02-06 22:04:10|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1873.9|1859.1|10
1738879460000|2025-02-06 22:04:20|1874.9|1860.1|1875.9|1861.1|1875.9|1861.1|1874.4|1859.6|7
1738879470000|2025-02-06 22:04:30|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1875.4|1860.6|9
1738879480000|2025-02-06 22:04:40|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|5
1738879490000|2025-02-06 22:04:50|1878.4|1863.6|1878.9|1864.1|1878.9|1864.1|1877.9|1863.1|4
1738879500000|2025-02-06 22:05:00|1879.4|1864.6|1875.4|1860.6|1879.4|1864.6|1875.4|1860.6|7
1738879510000|2025-02-06 22:05:10|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|3
1738879520000|2025-02-06 22:05:20|1874.9|1860.1|1873.4|1858.6|1874.9|1860.1|1872.4|1857.6|12
1738879530000|2025-02-06 22:05:30|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|4
1738879550000|2025-02-06 22:05:50|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|3
1738879560000|2025-02-06 22:06:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|4
1738879570000|2025-02-06 22:06:10|1871.4|1856.6|1869.9|1855.1|1871.4|1856.6|1869.4|1854.6|10
1738879580000|2025-02-06 22:06:20|1869.4|1854.6|1871.4|1856.6|1871.4|1856.6|1869.4|1854.6|3
1738879590000|2025-02-06 22:06:30|1871.9|1857.1|1870.4|1855.6|1872.4|1857.6|1870.4|1855.6|6
1738879600000|2025-02-06 22:06:40|1869.4|1854.6|1871.4|1856.6|1871.4|1856.6|1869.4|1854.6|4
1738879610000|2025-02-06 22:06:50|1870.9|1856.1|1870.9|1856.1|1871.4|1856.6|1870.4|1855.6|6
1738879620000|2025-02-06 22:07:00|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|7
1738879630000|2025-02-06 22:07:10|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|4
1738879660000|2025-02-06 22:07:40|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|3
1738879670000|2025-02-06 22:07:50|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1738879680000|2025-02-06 22:08:00|1871.9|1857.1|1872.4|1857.6|1872.9|1858.1|1871.9|1857.1|4
1738879690000|2025-02-06 22:08:10|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|3
1738879700000|2025-02-06 22:08:20|1873.4|1858.6|1872.4|1857.6|1874.4|1859.6|1872.4|1857.6|5
1738879710000|2025-02-06 22:08:30|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|6
1738879720000|2025-02-06 22:08:40|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1738879730000|2025-02-06 22:08:50|1871.4|1856.6|1872.4|1857.6|1872.9|1858.1|1871.4|1856.6|6
1738879740000|2025-02-06 22:09:00|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|3
1738879770000|2025-02-06 22:09:30|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|3
1738879780000|2025-02-06 22:09:40|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1738879790000|2025-02-06 22:09:50|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1738879800000|2025-02-06 22:10:00|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1869.9|1855.1|7
1738879810000|2025-02-06 22:10:10|1871.4|1856.6|1869.9|1855.1|1871.4|1856.6|1869.9|1855.1|6
1738879820000|2025-02-06 22:10:20|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1867.9|1853.1|12
1738879830000|2025-02-06 22:10:30|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|3
1738879840000|2025-02-06 22:10:40|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|6
1738879860000|2025-02-06 22:11:00|1870.9|1856.1|1869.4|1854.6|1870.9|1856.1|1868.4|1853.6|7
1738879870000|2025-02-06 22:11:10|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|2
1738879880000|2025-02-06 22:11:20|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|3
1738879890000|2025-02-06 22:11:30|1867.9|1853.1|1868.4|1853.6|1868.9|1854.1|1867.4|1852.6|6
1738879910000|2025-02-06 22:11:50|1867.4|1852.6|1863.4|1848.6|1867.4|1852.6|1863.4|1848.6|10
1738879920000|2025-02-06 22:12:00|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|3
1738879930000|2025-02-06 22:12:10|1862.9|1848.1|1863.4|1848.6|1864.4|1849.6|1862.4|1847.6|7
1738879940000|2025-02-06 22:12:20|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1738879950000|2025-02-06 22:12:30|1864.4|1849.6|1863.4|1848.6|1864.9|1850.1|1863.4|1848.6|9
1738879960000|2025-02-06 22:12:40|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|3
1738879970000|2025-02-06 22:12:50|1862.9|1848.1|1863.9|1849.1|1863.9|1849.1|1862.9|1848.1|5
1738879980000|2025-02-06 22:13:00|1864.4|1849.6|1864.4|1849.6|1864.9|1850.1|1863.4|1848.6|11
1738879990000|2025-02-06 22:13:10|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1863.4|1848.6|9
1738880000000|2025-02-06 22:13:20|1864.9|1850.1|1864.9|1850.1|1865.4|1850.6|1864.4|1849.6|5
1738880010000|2025-02-06 22:13:30|1865.4|1850.6|1865.4|1850.6|1866.4|1851.6|1864.9|1850.1|6
1738880030000|2025-02-06 22:13:50|1864.9|1850.1|1859.4|1844.6|1864.9|1850.1|1859.4|1844.6|16
1738880040000|2025-02-06 22:14:00|1858.9|1844.1|1860.4|1845.6|1860.9|1846.1|1856.9|1842.1|16
1738880050000|2025-02-06 22:14:10|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|6
1738880060000|2025-02-06 22:14:20|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|5
1738880070000|2025-02-06 22:14:30|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1738880080000|2025-02-06 22:14:40|1857.4|1842.6|1856.4|1841.6|1858.4|1843.6|1856.4|1841.6|6
1738880100000|2025-02-06 22:15:00|1856.9|1842.1|1857.4|1842.6|1858.4|1843.6|1856.4|1841.6|8
1738880110000|2025-02-06 22:15:10|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.4|1841.6|9
1738880120000|2025-02-06 22:15:20|1857.4|1842.6|1860.4|1845.6|1860.9|1846.1|1857.4|1842.6|8
1738880130000|2025-02-06 22:15:30|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|4
1738880140000|2025-02-06 22:15:40|1861.9|1847.1|1861.9|1847.1|1862.9|1848.1|1861.4|1846.6|7
1738880150000|2025-02-06 22:15:50|1861.4|1846.6|1860.4|1845.6|1861.9|1847.1|1860.4|1845.6|4
1738880160000|2025-02-06 22:16:00|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|10
1738880170000|2025-02-06 22:16:10|1861.9|1847.1|1864.4|1849.6|1864.9|1850.1|1861.9|1847.1|7
1738880180000|2025-02-06 22:16:20|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1861.4|1846.6|7
1738880190000|2025-02-06 22:16:30|1863.9|1849.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|11
1738880200000|2025-02-06 22:16:40|1863.4|1848.6|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|3
1738880210000|2025-02-06 22:16:50|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1738880220000|2025-02-06 22:17:00|1864.9|1850.1|1865.4|1850.6|1867.4|1852.6|1864.9|1850.1|11
1738880230000|2025-02-06 22:17:10|1865.9|1851.1|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|7
1738880240000|2025-02-06 22:17:20|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1738880250000|2025-02-06 22:17:30|1863.4|1848.6|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|3
1738880260000|2025-02-06 22:17:40|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|7
1738880270000|2025-02-06 22:17:50|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|5
1738880280000|2025-02-06 22:18:00|1863.4|1848.6|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|5
1738880290000|2025-02-06 22:18:10|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1738880300000|2025-02-06 22:18:20|1863.4|1848.6|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|4
1738880310000|2025-02-06 22:18:30|1864.9|1850.1|1863.4|1848.6|1865.4|1850.6|1863.4|1848.6|7
1738880320000|2025-02-06 22:18:40|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|3
1738880330000|2025-02-06 22:18:50|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|3
1738880340000|2025-02-06 22:19:00|1861.4|1846.6|1859.4|1844.6|1861.9|1847.1|1859.4|1844.6|9
1738880350000|2025-02-06 22:19:10|1859.9|1845.1|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|4
1738880360000|2025-02-06 22:19:20|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|4
1738880370000|2025-02-06 22:19:30|1858.9|1844.1|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|3
1738880380000|2025-02-06 22:19:40|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1738880390000|2025-02-06 22:19:50|1858.9|1844.1|1858.9|1844.1|1859.4|1844.6|1857.9|1843.1|7
1738880400000|2025-02-06 22:20:00|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1738880410000|2025-02-06 22:20:10|1857.9|1843.1|1856.9|1842.1|1857.9|1843.1|1856.9|1842.1|3
1738880420000|2025-02-06 22:20:20|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1738880440000|2025-02-06 22:20:40|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1738880450000|2025-02-06 22:20:50|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1738880490000|2025-02-06 22:21:30|1856.9|1842.1|1858.9|1844.1|1858.9|1844.1|1856.9|1842.1|5
1738880500000|2025-02-06 22:21:40|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1738880520000|2025-02-06 22:22:00|1858.9|1844.1|1858.9|1844.1|1859.9|1845.1|1858.4|1843.6|7
1738880530000|2025-02-06 22:22:10|1859.4|1844.6|1857.4|1842.6|1859.4|1844.6|1857.4|1842.6|5
1738880540000|2025-02-06 22:22:20|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1738880560000|2025-02-06 22:22:40|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|3
1738880570000|2025-02-06 22:22:50|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1738880580000|2025-02-06 22:23:00|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|4
1738880590000|2025-02-06 22:23:10|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1738880600000|2025-02-06 22:23:20|1859.4|1844.6|1860.9|1846.1|1860.9|1846.1|1859.4|1844.6|4
1738880610000|2025-02-06 22:23:30|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|3
1738880620000|2025-02-06 22:23:40|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1738880630000|2025-02-06 22:23:50|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|2
1738880640000|2025-02-06 22:24:00|1860.4|1845.6|1861.9|1847.1|1861.9|1847.1|1860.4|1845.6|4
1738880650000|2025-02-06 22:24:10|1862.4|1847.6|1863.4|1848.6|1863.9|1849.1|1862.4|1847.6|5
1738880660000|2025-02-06 22:24:20|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1738880670000|2025-02-06 22:24:30|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1738880680000|2025-02-06 22:24:40|1864.4|1849.6|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|3
1738880690000|2025-02-06 22:24:50|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1738880700000|2025-02-06 22:25:00|1862.9|1848.1|1861.4|1846.6|1863.4|1848.6|1861.4|1846.6|8
1738880710000|2025-02-06 22:25:10|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1738880740000|2025-02-06 22:25:40|1861.9|1847.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|4
1738880750000|2025-02-06 22:25:50|1861.9|1847.1|1860.4|1845.6|1861.9|1847.1|1860.4|1845.6|4
1738880770000|2025-02-06 22:26:10|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|6
1738880780000|2025-02-06 22:26:20|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|6
1738880810000|2025-02-06 22:26:50|1864.4|1849.6|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|3
1738880820000|2025-02-06 22:27:00|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|4
1738880830000|2025-02-06 22:27:10|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|3
1738880840000|2025-02-06 22:27:20|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|2
1738880860000|2025-02-06 22:27:40|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1738880890000|2025-02-06 22:28:10|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1738880900000|2025-02-06 22:28:20|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1738880910000|2025-02-06 22:28:30|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1738880940000|2025-02-06 22:29:00|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1738880960000|2025-02-06 22:29:20|1864.9|1850.1|1867.9|1853.1|1867.9|1853.1|1864.9|1850.1|7
1738880970000|2025-02-06 22:29:30|1868.4|1853.6|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|5
1738880980000|2025-02-06 22:29:40|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1738881000000|2025-02-06 22:30:00|1868.4|1853.6|1866.9|1852.1|1868.4|1853.6|1866.9|1852.1|4
1738881010000|2025-02-06 22:30:10|1867.4|1852.6|1864.9|1850.1|1867.4|1852.6|1864.9|1850.1|5
1738881020000|2025-02-06 22:30:20|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1738881040000|2025-02-06 22:30:40|1864.9|1850.1|1863.4|1848.6|1864.9|1850.1|1863.4|1848.6|4
1738881050000|2025-02-06 22:30:50|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1738881070000|2025-02-06 22:31:10|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1738881080000|2025-02-06 22:31:20|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1738881090000|2025-02-06 22:31:30|1862.9|1848.1|1862.9|1848.1|1863.4|1848.6|1862.9|1848.1|5
1738881100000|2025-02-06 22:31:40|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|5
1738881120000|2025-02-06 22:32:00|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.4|1846.6|5
1738881130000|2025-02-06 22:32:10|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.9|1849.1|3
1738881140000|2025-02-06 22:32:20|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|2
1738881150000|2025-02-06 22:32:30|1863.4|1848.6|1861.4|1846.6|1863.4|1848.6|1861.4|1846.6|4
1738881160000|2025-02-06 22:32:40|1862.4|1847.6|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|3
1738881180000|2025-02-06 22:33:00|1863.9|1849.1|1862.9|1848.1|1864.4|1849.6|1862.9|1848.1|7
1738881190000|2025-02-06 22:33:10|1862.4|1847.6|1861.4|1846.6|1862.9|1848.1|1861.4|1846.6|7
1738881200000|2025-02-06 22:33:20|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|3
1738881210000|2025-02-06 22:33:30|1862.4|1847.6|1864.4|1849.6|1864.4|1849.6|1862.4|1847.6|5
1738881220000|2025-02-06 22:33:40|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.9|1850.1|3
1738881230000|2025-02-06 22:33:50|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1738881240000|2025-02-06 22:34:00|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1738881250000|2025-02-06 22:34:10|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1738881270000|2025-02-06 22:34:30|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1738881280000|2025-02-06 22:34:40|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|3
1738881290000|2025-02-06 22:34:50|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1738881300000|2025-02-06 22:35:00|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1738881310000|2025-02-06 22:35:10|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1738881320000|2025-02-06 22:35:20|1868.4|1853.6|1866.4|1851.6|1868.4|1853.6|1866.4|1851.6|5
1738881330000|2025-02-06 22:35:30|1867.4|1852.6|1870.9|1856.1|1870.9|1856.1|1867.4|1852.6|8
1738881350000|2025-02-06 22:35:50|1871.4|1856.6|1870.9|1856.1|1872.4|1857.6|1870.9|1856.1|6
1738881360000|2025-02-06 22:36:00|1870.4|1855.6|1871.9|1857.1|1871.9|1857.1|1870.4|1855.6|3
1738881370000|2025-02-06 22:36:10|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1738881380000|2025-02-06 22:36:20|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|3
1738881390000|2025-02-06 22:36:30|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1738881400000|2025-02-06 22:36:40|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1738881410000|2025-02-06 22:36:50|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1738881420000|2025-02-06 22:37:00|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|3
1738881460000|2025-02-06 22:37:40|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1738881470000|2025-02-06 22:37:50|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|3
1738881480000|2025-02-06 22:38:00|1874.9|1860.1|1877.4|1862.6|1877.4|1862.6|1874.9|1860.1|6
1738881510000|2025-02-06 22:38:30|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1738881530000|2025-02-06 22:38:50|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1738881540000|2025-02-06 22:39:00|1876.9|1862.1|1876.9|1862.1|1877.4|1862.6|1876.9|1862.1|3
1738881550000|2025-02-06 22:39:10|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|2
1738881560000|2025-02-06 22:39:20|1876.4|1861.6|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|3
1738881570000|2025-02-06 22:39:30|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1738881580000|2025-02-06 22:39:40|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1738881600000|2025-02-06 22:40:00|1875.9|1861.1|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|5
1738881620000|2025-02-06 22:40:20|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1738881640000|2025-02-06 22:40:40|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1738881670000|2025-02-06 22:41:10|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|3
1738881680000|2025-02-06 22:41:20|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1738881710000|2025-02-06 22:41:50|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|3
1738881720000|2025-02-06 22:42:00|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1873.9|1859.1|3
1738881740000|2025-02-06 22:42:20|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|2
1738881750000|2025-02-06 22:42:30|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1738881760000|2025-02-06 22:42:40|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1738881780000|2025-02-06 22:43:00|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1738881810000|2025-02-06 22:43:30|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1738881840000|2025-02-06 22:44:00|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|3
1738881910000|2025-02-06 22:45:10|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1738881940000|2025-02-06 22:45:40|1873.4|1858.6|1873.4|1858.6|1874.9|1860.1|1873.4|1858.6|5
1738881960000|2025-02-06 22:46:00|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|4
1738882000000|2025-02-06 22:46:40|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1738882010000|2025-02-06 22:46:50|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1738882060000|2025-02-06 22:47:40|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|4
1738882070000|2025-02-06 22:47:50|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1738882140000|2025-02-06 22:49:00|1872.4|1857.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|5
1738882190000|2025-02-06 22:49:50|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1738882200000|2025-02-06 22:50:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1738882350000|2025-02-06 22:52:30|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1738882360000|2025-02-06 22:52:40|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1738882400000|2025-02-06 22:53:20|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1738882410000|2025-02-06 22:53:30|1873.4|1858.6|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|2
1738882420000|2025-02-06 22:53:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1738882440000|2025-02-06 22:54:00|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1738882460000|2025-02-06 22:54:20|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1738882470000|2025-02-06 22:54:30|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1738882510000|2025-02-06 22:55:10|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1738882530000|2025-02-06 22:55:30|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1738882540000|2025-02-06 22:55:40|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1738882570000|2025-02-06 22:56:10|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1738882590000|2025-02-06 22:56:30|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1738882600000|2025-02-06 22:56:40|1882.9|1868.1|1881.4|1866.6|1883.4|1868.6|1881.4|1866.6|6
1738882610000|2025-02-06 22:56:50|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1738882650000|2025-02-06 22:57:30|1882.9|1868.1|1884.4|1869.6|1884.4|1869.6|1882.9|1868.1|4
1738882660000|2025-02-06 22:57:40|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1738882680000|2025-02-06 22:58:00|1884.4|1869.6|1882.9|1868.1|1884.4|1869.6|1882.9|1868.1|4
1738882690000|2025-02-06 22:58:10|1882.4|1867.6|1881.9|1867.1|1883.4|1868.6|1881.4|1866.6|7
1738882700000|2025-02-06 22:58:20|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1738882720000|2025-02-06 22:58:40|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1738882750000|2025-02-06 22:59:10|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|4
1738882770000|2025-02-06 22:59:30|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1738882780000|2025-02-06 22:59:40|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|2
1738882790000|2025-02-06 22:59:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1738882800000|2025-02-06 23:00:00|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1738882810000|2025-02-06 23:00:10|1879.9|1865.1|1878.4|1863.6|1879.9|1865.1|1878.4|1863.6|3
1738882820000|2025-02-06 23:00:20|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|8
1738882830000|2025-02-06 23:00:30|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1738882850000|2025-02-06 23:00:50|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1738882860000|2025-02-06 23:01:00|1874.9|1860.1|1873.9|1859.1|1875.4|1860.6|1873.9|1859.1|9
1738882870000|2025-02-06 23:01:10|1873.4|1858.6|1877.4|1862.6|1877.4|1862.6|1873.4|1858.6|9
1738882880000|2025-02-06 23:01:20|1877.9|1863.1|1876.9|1862.1|1878.4|1863.6|1876.9|1862.1|5
1738882890000|2025-02-06 23:01:30|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|2
1738882900000|2025-02-06 23:01:40|1877.9|1863.1|1879.4|1864.6|1879.4|1864.6|1877.4|1862.6|6
1738882910000|2025-02-06 23:01:50|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1738882920000|2025-02-06 23:02:00|1879.9|1865.1|1878.4|1863.6|1879.9|1865.1|1878.4|1863.6|4
1738882930000|2025-02-06 23:02:10|1877.9|1863.1|1879.9|1865.1|1879.9|1865.1|1877.4|1862.6|11
1738882940000|2025-02-06 23:02:20|1880.4|1865.6|1881.9|1867.1|1881.9|1867.1|1880.4|1865.6|4
1738882950000|2025-02-06 23:02:30|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1879.9|1865.1|5
1738882960000|2025-02-06 23:02:40|1881.9|1867.1|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|4
1738882970000|2025-02-06 23:02:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1738882980000|2025-02-06 23:03:00|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|6
1738882990000|2025-02-06 23:03:10|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|3
1738883000000|2025-02-06 23:03:20|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|3
1738883010000|2025-02-06 23:03:30|1880.9|1866.1|1879.4|1864.6|1880.9|1866.1|1878.4|1863.6|8
1738883030000|2025-02-06 23:03:50|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1738883040000|2025-02-06 23:04:00|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1876.4|1861.6|6
1738883050000|2025-02-06 23:04:10|1877.4|1862.6|1876.9|1862.1|1877.9|1863.1|1876.9|1862.1|4
1738883060000|2025-02-06 23:04:20|1877.4|1862.6|1879.4|1864.6|1879.4|1864.6|1877.4|1862.6|4
1738883070000|2025-02-06 23:04:30|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|4
1738883080000|2025-02-06 23:04:40|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|4
1738883090000|2025-02-06 23:04:50|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|3
1738883110000|2025-02-06 23:05:10|1881.4|1866.6|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|5
1738883120000|2025-02-06 23:05:20|1881.9|1867.1|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|6
1738883130000|2025-02-06 23:05:30|1880.9|1866.1|1884.4|1869.6|1884.4|1869.6|1880.9|1866.1|8
1738883140000|2025-02-06 23:05:40|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1738883150000|2025-02-06 23:05:50|1884.4|1869.6|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|2
1738883190000|2025-02-06 23:06:30|1885.4|1870.6|1885.9|1871.1|1887.4|1872.6|1885.4|1870.6|5
1738883200000|2025-02-06 23:06:40|1885.4|1870.6|1884.4|1869.6|1885.9|1871.1|1883.9|1869.1|9
1738883210000|2025-02-06 23:06:50|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|4
1738883220000|2025-02-06 23:07:00|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1738883240000|2025-02-06 23:07:20|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|2
1738883250000|2025-02-06 23:07:30|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|3
1738883260000|2025-02-06 23:07:40|1883.9|1869.1|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|3
1738883270000|2025-02-06 23:07:50|1884.4|1869.6|1880.9|1866.1|1884.4|1869.6|1880.9|1866.1|8
1738883280000|2025-02-06 23:08:00|1880.4|1865.6|1878.4|1863.6|1880.9|1866.1|1878.4|1863.6|7
1738883290000|2025-02-06 23:08:10|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|4
1738883300000|2025-02-06 23:08:20|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|6
1738883310000|2025-02-06 23:08:30|1877.9|1863.1|1878.9|1864.1|1878.9|1864.1|1877.9|1863.1|3
1738883320000|2025-02-06 23:08:40|1880.4|1865.6|1878.9|1864.1|1880.4|1865.6|1878.9|1864.1|4
1738883330000|2025-02-06 23:08:50|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|5
1738883340000|2025-02-06 23:09:00|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|7
1738883350000|2025-02-06 23:09:10|1877.4|1862.6|1878.9|1864.1|1878.9|1864.1|1877.4|1862.6|4
1738883360000|2025-02-06 23:09:20|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1738883370000|2025-02-06 23:09:30|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|4
1738883400000|2025-02-06 23:10:00|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|3
1738883410000|2025-02-06 23:10:10|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|2
1738883420000|2025-02-06 23:10:20|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1738883430000|2025-02-06 23:10:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1738883440000|2025-02-06 23:10:40|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1738883450000|2025-02-06 23:10:50|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1738883460000|2025-02-06 23:11:00|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1738883470000|2025-02-06 23:11:10|1881.9|1867.1|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|5
1738883480000|2025-02-06 23:11:20|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1879.9|1865.1|6
1738883490000|2025-02-06 23:11:30|1880.9|1866.1|1878.4|1863.6|1880.9|1866.1|1878.4|1863.6|6
1738883500000|2025-02-06 23:11:40|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|3
1738883510000|2025-02-06 23:11:50|1878.4|1863.6|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|5
1738883520000|2025-02-06 23:12:00|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|4
1738883530000|2025-02-06 23:12:10|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|5
1738883540000|2025-02-06 23:12:20|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|5
1738883550000|2025-02-06 23:12:30|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|6
1738883560000|2025-02-06 23:12:40|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1738883570000|2025-02-06 23:12:50|1877.9|1863.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|5
1738883580000|2025-02-06 23:13:00|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|4
1738883590000|2025-02-06 23:13:10|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1738883600000|2025-02-06 23:13:20|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|5
1738883610000|2025-02-06 23:13:30|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|4
1738883620000|2025-02-06 23:13:40|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|4
1738883630000|2025-02-06 23:13:50|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|6
1738883640000|2025-02-06 23:14:00|1876.9|1862.1|1875.9|1861.1|1877.4|1862.6|1875.9|1861.1|5
1738883650000|2025-02-06 23:14:10|1873.9|1859.1|1871.4|1856.6|1873.9|1859.1|1870.9|1856.1|10
1738883660000|2025-02-06 23:14:20|1872.4|1857.6|1870.9|1856.1|1872.4|1857.6|1870.9|1856.1|4
1738883670000|2025-02-06 23:14:30|1871.4|1856.6|1870.9|1856.1|1871.4|1856.6|1870.4|1855.6|6
1738883680000|2025-02-06 23:14:40|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|2
1738883690000|2025-02-06 23:14:50|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|3
1738883700000|2025-02-06 23:15:00|1870.9|1856.1|1872.4|1857.6|1872.4|1857.6|1870.9|1856.1|4
1738883710000|2025-02-06 23:15:10|1871.9|1857.1|1869.4|1854.6|1871.9|1857.1|1869.4|1854.6|6
1738883720000|2025-02-06 23:15:20|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1738883740000|2025-02-06 23:15:40|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1738883750000|2025-02-06 23:15:50|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|3
1738883760000|2025-02-06 23:16:00|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|8
1738883770000|2025-02-06 23:16:10|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|4
1738883780000|2025-02-06 23:16:20|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1738883790000|2025-02-06 23:16:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1738883800000|2025-02-06 23:16:40|1871.9|1857.1|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|3
1738883810000|2025-02-06 23:16:50|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|3
1738883820000|2025-02-06 23:17:00|1874.4|1859.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|5
1738883830000|2025-02-06 23:17:10|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1738883850000|2025-02-06 23:17:30|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1738883890000|2025-02-06 23:18:10|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1871.9|1857.1|4
1738883900000|2025-02-06 23:18:20|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|4
1738883940000|2025-02-06 23:19:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1738883950000|2025-02-06 23:19:10|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1738883960000|2025-02-06 23:19:20|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1738883970000|2025-02-06 23:19:30|1874.4|1859.6|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|3
1738883980000|2025-02-06 23:19:40|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1738883990000|2025-02-06 23:19:50|1874.9|1860.1|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|3
1738884000000|2025-02-06 23:20:00|1875.4|1860.6|1876.4|1861.6|1876.9|1862.1|1875.4|1860.6|7
1738884010000|2025-02-06 23:20:10|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1738884020000|2025-02-06 23:20:20|1874.9|1860.1|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|3
1738884030000|2025-02-06 23:20:30|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1738884040000|2025-02-06 23:20:40|1875.9|1861.1|1874.9|1860.1|1875.9|1861.1|1874.9|1860.1|5
1738884050000|2025-02-06 23:20:50|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|2
1738884070000|2025-02-06 23:21:10|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1738884080000|2025-02-06 23:21:20|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1738884100000|2025-02-06 23:21:40|1874.9|1860.1|1873.4|1858.6|1874.9|1860.1|1873.4|1858.6|6
1738884110000|2025-02-06 23:21:50|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1738884120000|2025-02-06 23:22:00|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1873.4|1858.6|7
1738884130000|2025-02-06 23:22:10|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|3
1738884140000|2025-02-06 23:22:20|1873.9|1859.1|1872.9|1858.1|1873.9|1859.1|1872.9|1858.1|2
1738884150000|2025-02-06 23:22:30|1872.4|1857.6|1870.9|1856.1|1872.4|1857.6|1870.9|1856.1|4
1738884160000|2025-02-06 23:22:40|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|4
1738884170000|2025-02-06 23:22:50|1871.4|1856.6|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|5
1738884180000|2025-02-06 23:23:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1738884190000|2025-02-06 23:23:10|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1738884200000|2025-02-06 23:23:20|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1738884230000|2025-02-06 23:23:50|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1738884240000|2025-02-06 23:24:00|1872.4|1857.6|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|2
1738884250000|2025-02-06 23:24:10|1871.4|1856.6|1869.9|1855.1|1871.9|1857.1|1869.9|1855.1|8
1738884260000|2025-02-06 23:24:20|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|4
1738884270000|2025-02-06 23:24:30|1869.4|1854.6|1869.9|1855.1|1870.4|1855.6|1868.9|1854.1|5
1738884280000|2025-02-06 23:24:40|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|3
1738884290000|2025-02-06 23:24:50|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|4
1738884300000|2025-02-06 23:25:00|1868.9|1854.1|1867.4|1852.6|1868.9|1854.1|1867.4|1852.6|4
1738884340000|2025-02-06 23:25:40|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1738884350000|2025-02-06 23:25:50|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.4|1850.6|5
1738884360000|2025-02-06 23:26:00|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1738884370000|2025-02-06 23:26:10|1866.9|1852.1|1868.4|1853.6|1868.4|1853.6|1866.4|1851.6|6
1738884390000|2025-02-06 23:26:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|6
1738884400000|2025-02-06 23:26:40|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1738884420000|2025-02-06 23:27:00|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|4
1738884430000|2025-02-06 23:27:10|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1738884440000|2025-02-06 23:27:20|1866.4|1851.6|1867.9|1853.1|1867.9|1853.1|1866.4|1851.6|4
1738884450000|2025-02-06 23:27:30|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|3
1738884460000|2025-02-06 23:27:40|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1738884470000|2025-02-06 23:27:50|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|6
1738884480000|2025-02-06 23:28:00|1866.4|1851.6|1866.9|1852.1|1866.9|1852.1|1865.4|1850.6|10
1738884490000|2025-02-06 23:28:10|1866.4|1851.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|4
1738884500000|2025-02-06 23:28:20|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|6
1738884510000|2025-02-06 23:28:30|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|3
1738884520000|2025-02-06 23:28:40|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|4
1738884530000|2025-02-06 23:28:50|1864.9|1850.1|1864.9|1850.1|1865.4|1850.6|1864.9|1850.1|3
1738884540000|2025-02-06 23:29:00|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|3
1738884560000|2025-02-06 23:29:20|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1738884570000|2025-02-06 23:29:30|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1738884580000|2025-02-06 23:29:40|1865.4|1850.6|1864.9|1850.1|1865.4|1850.6|1864.9|1850.1|2
1738884590000|2025-02-06 23:29:50|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|3
1738884600000|2025-02-06 23:30:00|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|4
1738884610000|2025-02-06 23:30:10|1862.9|1848.1|1862.9|1848.1|1863.4|1848.6|1862.9|1848.1|3
1738884620000|2025-02-06 23:30:20|1863.4|1848.6|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|3
1738884630000|2025-02-06 23:30:30|1864.9|1850.1|1863.4|1848.6|1865.4|1850.6|1863.4|1848.6|6
1738884640000|2025-02-06 23:30:40|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1738884650000|2025-02-06 23:30:50|1862.9|1848.1|1861.9|1847.1|1862.9|1848.1|1861.9|1847.1|3
1738884660000|2025-02-06 23:31:00|1862.4|1847.6|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|2
1738884670000|2025-02-06 23:31:10|1862.4|1847.6|1863.9|1849.1|1864.4|1849.6|1862.4|1847.6|5
1738884680000|2025-02-06 23:31:20|1863.4|1848.6|1862.4|1847.6|1863.4|1848.6|1861.9|1847.1|5
1738884690000|2025-02-06 23:31:30|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.4|1847.6|10
1738884700000|2025-02-06 23:31:40|1863.9|1849.1|1865.4|1850.6|1865.4|1850.6|1863.9|1849.1|7
1738884710000|2025-02-06 23:31:50|1864.9|1850.1|1865.9|1851.1|1866.9|1852.1|1864.9|1850.1|6
1738884720000|2025-02-06 23:32:00|1866.4|1851.6|1865.9|1851.1|1866.9|1852.1|1865.4|1850.6|10
1738884730000|2025-02-06 23:32:10|1865.4|1850.6|1865.4|1850.6|1866.4|1851.6|1864.9|1850.1|6
1738884740000|2025-02-06 23:32:20|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|3
1738884750000|2025-02-06 23:32:30|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|4
1738884760000|2025-02-06 23:32:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|6
1738884770000|2025-02-06 23:32:50|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1738884780000|2025-02-06 23:33:00|1863.9|1849.1|1864.4|1849.6|1864.9|1850.1|1863.4|1848.6|8
1738884790000|2025-02-06 23:33:10|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|4
1738884800000|2025-02-06 23:33:20|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|4
1738884810000|2025-02-06 23:33:30|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1738884820000|2025-02-06 23:33:40|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1738884830000|2025-02-06 23:33:50|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|5
1738884840000|2025-02-06 23:34:00|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1738884850000|2025-02-06 23:34:10|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|4
1738884860000|2025-02-06 23:34:20|1862.9|1848.1|1861.9|1847.1|1862.9|1848.1|1861.4|1846.6|11
1738884870000|2025-02-06 23:34:30|1862.4|1847.6|1861.9|1847.1|1862.4|1847.6|1861.4|1846.6|3
1738884880000|2025-02-06 23:34:40|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1738884890000|2025-02-06 23:34:50|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|4
1738884900000|2025-02-06 23:35:00|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|8
1738884910000|2025-02-06 23:35:10|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|4
1738884920000|2025-02-06 23:35:20|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1738884930000|2025-02-06 23:35:30|1862.4|1847.6|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|6
1738884940000|2025-02-06 23:35:40|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|3
1738884950000|2025-02-06 23:35:50|1862.4|1847.6|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|2
1738884960000|2025-02-06 23:36:00|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|5
1738884980000|2025-02-06 23:36:20|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1738884990000|2025-02-06 23:36:30|1862.9|1848.1|1863.9|1849.1|1864.9|1850.1|1862.9|1848.1|9
1738885000000|2025-02-06 23:36:40|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|3
1738885010000|2025-02-06 23:36:50|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.9|1849.1|5
1738885020000|2025-02-06 23:37:00|1864.4|1849.6|1865.9|1851.1|1865.9|1851.1|1864.4|1849.6|4
1738885030000|2025-02-06 23:37:10|1865.4|1850.6|1864.9|1850.1|1865.4|1850.6|1864.4|1849.6|8
1738885040000|2025-02-06 23:37:20|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|7
1738885050000|2025-02-06 23:37:30|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|4
1738885060000|2025-02-06 23:37:40|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|8
1738885070000|2025-02-06 23:37:50|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1738885080000|2025-02-06 23:38:00|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1738885100000|2025-02-06 23:38:20|1863.9|1849.1|1862.9|1848.1|1863.9|1849.1|1862.9|1848.1|3
1738885110000|2025-02-06 23:38:30|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|3
1738885120000|2025-02-06 23:38:40|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|6
1738885130000|2025-02-06 23:38:50|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1738885140000|2025-02-06 23:39:00|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1738885170000|2025-02-06 23:39:30|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1738885210000|2025-02-06 23:40:10|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|4
1738885220000|2025-02-06 23:40:20|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|4
1738885230000|2025-02-06 23:40:30|1861.9|1847.1|1859.4|1844.6|1861.9|1847.1|1859.4|1844.6|6
1738885240000|2025-02-06 23:40:40|1859.9|1845.1|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|6
1738885250000|2025-02-06 23:40:50|1859.9|1845.1|1857.9|1843.1|1859.9|1845.1|1857.9|1843.1|9
1738885260000|2025-02-06 23:41:00|1856.9|1842.1|1853.9|1839.1|1856.9|1842.1|1853.9|1839.1|7
1738885270000|2025-02-06 23:41:10|1853.4|1838.6|1851.4|1836.6|1853.4|1838.6|1849.4|1834.6|20
1738885280000|2025-02-06 23:41:20|1851.9|1837.1|1852.4|1837.6|1853.4|1838.6|1851.9|1837.1|6
1738885290000|2025-02-06 23:41:30|1851.9|1837.1|1851.9|1837.1|1852.4|1837.6|1851.9|1837.1|3
1738885300000|2025-02-06 23:41:40|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1
1738885310000|2025-02-06 23:41:50|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|6
1738885320000|2025-02-06 23:42:00|1850.9|1836.1|1850.4|1835.6|1851.4|1836.6|1850.4|1835.6|4
1738885330000|2025-02-06 23:42:10|1850.9|1836.1|1851.4|1836.6|1851.4|1836.6|1850.4|1835.6|3
1738885340000|2025-02-06 23:42:20|1851.9|1837.1|1850.4|1835.6|1851.9|1837.1|1850.4|1835.6|8
1738885350000|2025-02-06 23:42:30|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1738885380000|2025-02-06 23:43:00|1850.9|1836.1|1853.4|1838.6|1854.4|1839.6|1850.9|1836.1|11
1738885390000|2025-02-06 23:43:10|1852.9|1838.1|1855.4|1840.6|1855.4|1840.6|1852.4|1837.6|10
1738885400000|2025-02-06 23:43:20|1854.4|1839.6|1853.4|1838.6|1854.4|1839.6|1853.4|1838.6|2
1738885410000|2025-02-06 23:43:30|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|5
1738885420000|2025-02-06 23:43:40|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|4
1738885430000|2025-02-06 23:43:50|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1738885440000|2025-02-06 23:44:00|1854.4|1839.6|1856.4|1841.6|1856.4|1841.6|1854.4|1839.6|13
1738885450000|2025-02-06 23:44:10|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|3
1738885460000|2025-02-06 23:44:20|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1738885480000|2025-02-06 23:44:40|1855.4|1840.6|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|3
1738885490000|2025-02-06 23:44:50|1856.9|1842.1|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|7
1738885500000|2025-02-06 23:45:00|1857.4|1842.6|1854.9|1840.1|1857.4|1842.6|1854.4|1839.6|7
1738885510000|2025-02-06 23:45:10|1855.4|1840.6|1857.4|1842.6|1857.4|1842.6|1855.4|1840.6|9
1738885520000|2025-02-06 23:45:20|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|4
1738885530000|2025-02-06 23:45:30|1856.4|1841.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|5
1738885540000|2025-02-06 23:45:40|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|3
1738885550000|2025-02-06 23:45:50|1856.9|1842.1|1857.9|1843.1|1857.9|1843.1|1856.9|1842.1|3
1738885560000|2025-02-06 23:46:00|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1738885570000|2025-02-06 23:46:10|1857.9|1843.1|1858.9|1844.1|1858.9|1844.1|1857.9|1843.1|3
1738885580000|2025-02-06 23:46:20|1858.4|1843.6|1859.4|1844.6|1860.4|1845.6|1857.4|1842.6|8
1738885590000|2025-02-06 23:46:30|1859.9|1845.1|1859.4|1844.6|1860.9|1846.1|1858.9|1844.1|9
1738885600000|2025-02-06 23:46:40|1858.9|1844.1|1857.4|1842.6|1858.9|1844.1|1857.4|1842.6|5
1738885610000|2025-02-06 23:46:50|1857.9|1843.1|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|4
1738885620000|2025-02-06 23:47:00|1856.4|1841.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|2
1738885630000|2025-02-06 23:47:10|1858.4|1843.6|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|5
1738885640000|2025-02-06 23:47:20|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1738885650000|2025-02-06 23:47:30|1858.9|1844.1|1858.4|1843.6|1859.9|1845.1|1857.9|1843.1|10
1738885660000|2025-02-06 23:47:40|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|3
1738885670000|2025-02-06 23:47:50|1859.4|1844.6|1859.9|1845.1|1860.9|1846.1|1859.4|1844.6|6
1738885680000|2025-02-06 23:48:00|1860.4|1845.6|1858.4|1843.6|1860.4|1845.6|1858.4|1843.6|7
1738885690000|2025-02-06 23:48:10|1857.9|1843.1|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|4
1738885700000|2025-02-06 23:48:20|1857.9|1843.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|6
1738885720000|2025-02-06 23:48:40|1857.9|1843.1|1859.4|1844.6|1859.4|1844.6|1857.9|1843.1|4
1738885730000|2025-02-06 23:48:50|1858.9|1844.1|1856.9|1842.1|1858.9|1844.1|1856.9|1842.1|4
1738885740000|2025-02-06 23:49:00|1856.4|1841.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|2
1738885750000|2025-02-06 23:49:10|1857.9|1843.1|1858.9|1844.1|1859.4|1844.6|1857.9|1843.1|8
1738885760000|2025-02-06 23:49:20|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|4
1738885770000|2025-02-06 23:49:30|1857.9|1843.1|1856.4|1841.6|1858.4|1843.6|1856.4|1841.6|6
1738885780000|2025-02-06 23:49:40|1856.9|1842.1|1857.9|1843.1|1857.9|1843.1|1856.9|1842.1|5
1738885790000|2025-02-06 23:49:50|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|3
1738885800000|2025-02-06 23:50:00|1856.9|1842.1|1857.9|1843.1|1857.9|1843.1|1856.4|1841.6|4
1738885810000|2025-02-06 23:50:10|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|3
1738885820000|2025-02-06 23:50:20|1858.4|1843.6|1856.9|1842.1|1858.4|1843.6|1856.9|1842.1|4
1738885830000|2025-02-06 23:50:30|1856.4|1841.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|6
1738885840000|2025-02-06 23:50:40|1858.4|1843.6|1859.9|1845.1|1859.9|1845.1|1858.4|1843.6|6
1738885850000|2025-02-06 23:50:50|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|5
1738885860000|2025-02-06 23:51:00|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|5
1738885870000|2025-02-06 23:51:10|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1860.9|1846.1|8
1738885880000|2025-02-06 23:51:20|1860.9|1846.1|1862.9|1848.1|1862.9|1848.1|1860.9|1846.1|7
1738885890000|2025-02-06 23:51:30|1862.4|1847.6|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|7
1738885900000|2025-02-06 23:51:40|1862.9|1848.1|1861.9|1847.1|1862.9|1848.1|1861.9|1847.1|3
1738885910000|2025-02-06 23:51:50|1861.4|1846.6|1862.4|1847.6|1863.4|1848.6|1861.4|1846.6|6
1738885920000|2025-02-06 23:52:00|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1738885930000|2025-02-06 23:52:10|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1738885940000|2025-02-06 23:52:20|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|6
1738885950000|2025-02-06 23:52:30|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|4
1738885960000|2025-02-06 23:52:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1738885970000|2025-02-06 23:52:50|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1738885980000|2025-02-06 23:53:00|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1738886000000|2025-02-06 23:53:20|1862.9|1848.1|1864.4|1849.6|1864.4|1849.6|1862.9|1848.1|6
1738886010000|2025-02-06 23:53:30|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|6
1738886020000|2025-02-06 23:53:40|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|3
1738886060000|2025-02-06 23:54:20|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|4
1738886070000|2025-02-06 23:54:30|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1738886080000|2025-02-06 23:54:40|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.9|1850.1|5
1738886090000|2025-02-06 23:54:50|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|2
1738886100000|2025-02-06 23:55:00|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1738886110000|2025-02-06 23:55:10|1865.4|1850.6|1865.9|1851.1|1866.4|1851.6|1865.4|1850.6|4
1738886120000|2025-02-06 23:55:20|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1738886140000|2025-02-06 23:55:40|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1738886150000|2025-02-06 23:55:50|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|3
1738886160000|2025-02-06 23:56:00|1865.4|1850.6|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|2
1738886170000|2025-02-06 23:56:10|1866.4|1851.6|1866.9|1852.1|1867.4|1852.6|1866.4|1851.6|4
1738886180000|2025-02-06 23:56:20|1867.4|1852.6|1866.9|1852.1|1867.4|1852.6|1866.9|1852.1|2
1738886190000|2025-02-06 23:56:30|1866.4|1851.6|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|2
1738886200000|2025-02-06 23:56:40|1866.4|1851.6|1866.9|1852.1|1867.4|1852.6|1866.4|1851.6|4
1738886210000|2025-02-06 23:56:50|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|3
1738886220000|2025-02-06 23:57:00|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|4
1738886230000|2025-02-06 23:57:10|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1738886240000|2025-02-06 23:57:20|1867.9|1853.1|1866.9|1852.1|1867.9|1853.1|1866.4|1851.6|4
1738886250000|2025-02-06 23:57:30|1866.4|1851.6|1866.9|1852.1|1866.9|1852.1|1865.9|1851.1|4
1738886260000|2025-02-06 23:57:40|1866.4|1851.6|1868.4|1853.6|1868.4|1853.6|1866.4|1851.6|7
1738886270000|2025-02-06 23:57:50|1868.9|1854.1|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|3
1738886280000|2025-02-06 23:58:00|1868.4|1853.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|4
1738886290000|2025-02-06 23:58:10|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|4
1738886300000|2025-02-06 23:58:20|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1738886330000|2025-02-06 23:58:50|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|8
1738886380000|2025-02-06 23:59:40|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|4
1738886400000|2025-02-07 00:00:00|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|8
1738886410000|2025-02-07 00:00:10|1865.9|1851.1|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|4
1738886420000|2025-02-07 00:00:20|1864.9|1850.1|1863.9|1849.1|1864.9|1850.1|1863.9|1849.1|7
1738886430000|2025-02-07 00:00:30|1864.4|1849.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|7
1738886440000|2025-02-07 00:00:40|1864.9|1850.1|1867.4|1852.6|1867.4|1852.6|1864.9|1850.1|5
1738886450000|2025-02-07 00:00:50|1867.9|1853.1|1870.4|1855.6|1870.4|1855.6|1867.9|1853.1|8
1738886460000|2025-02-07 00:01:00|1870.9|1856.1|1872.4|1857.6|1873.4|1858.6|1870.9|1856.1|10
1738886470000|2025-02-07 00:01:10|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1872.4|1857.6|14
1738886480000|2025-02-07 00:01:20|1873.9|1859.1|1875.9|1861.1|1875.9|1861.1|1873.9|1859.1|11
1738886490000|2025-02-07 00:01:30|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1874.9|1860.1|13
1738886500000|2025-02-07 00:01:40|1875.9|1861.1|1877.4|1862.6|1877.4|1862.6|1875.4|1860.6|5
1738886510000|2025-02-07 00:01:50|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1875.9|1861.1|9
1738886520000|2025-02-07 00:02:00|1876.9|1862.1|1877.9|1863.1|1879.4|1864.6|1876.9|1862.1|10
1738886530000|2025-02-07 00:02:10|1877.4|1862.6|1881.4|1866.6|1881.4|1866.6|1876.9|1862.1|12
1738886540000|2025-02-07 00:02:20|1880.9|1866.1|1878.9|1864.1|1880.9|1866.1|1878.9|1864.1|7
1738886550000|2025-02-07 00:02:30|1878.4|1863.6|1879.4|1864.6|1880.9|1866.1|1878.4|1863.6|8
1738886560000|2025-02-07 00:02:40|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1877.4|1862.6|5
1738886570000|2025-02-07 00:02:50|1878.4|1863.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|7
1738886580000|2025-02-07 00:03:00|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1876.4|1861.6|14
1738886590000|2025-02-07 00:03:10|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|3
1738886600000|2025-02-07 00:03:20|1877.4|1862.6|1874.4|1859.6|1877.4|1862.6|1874.4|1859.6|12
1738886610000|2025-02-07 00:03:30|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1872.9|1858.1|9
1738886620000|2025-02-07 00:03:40|1874.9|1860.1|1876.4|1861.6|1876.4|1861.6|1874.4|1859.6|8
1738886630000|2025-02-07 00:03:50|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|4
1738886640000|2025-02-07 00:04:00|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1875.4|1860.6|15
1738886650000|2025-02-07 00:04:10|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1738886660000|2025-02-07 00:04:20|1874.9|1860.1|1875.4|1860.6|1876.4|1861.6|1874.4|1859.6|12
1738886670000|2025-02-07 00:04:30|1874.9|1860.1|1877.4|1862.6|1877.4|1862.6|1874.9|1860.1|11
1738886680000|2025-02-07 00:04:40|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|7
1738886690000|2025-02-07 00:04:50|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|4
1738886700000|2025-02-07 00:05:00|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|6
1738886710000|2025-02-07 00:05:10|1878.9|1864.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|4
1738886720000|2025-02-07 00:05:20|1879.9|1865.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|4
1738886740000|2025-02-07 00:05:40|1880.9|1866.1|1881.4|1866.6|1882.4|1867.6|1880.9|1866.1|5
1738886750000|2025-02-07 00:05:50|1882.4|1867.6|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|7
1738886760000|2025-02-07 00:06:00|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1738886770000|2025-02-07 00:06:10|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1738886780000|2025-02-07 00:06:20|1883.4|1868.6|1884.9|1870.1|1885.4|1870.6|1882.9|1868.1|7
1738886790000|2025-02-07 00:06:30|1885.4|1870.6|1887.4|1872.6|1887.9|1873.1|1885.4|1870.6|6
1738886800000|2025-02-07 00:06:40|1886.4|1871.6|1889.4|1874.6|1889.9|1875.1|1886.4|1871.6|10
1738886810000|2025-02-07 00:06:50|1889.9|1875.1|1887.4|1872.6|1890.4|1875.6|1886.9|1872.1|10
1738886820000|2025-02-07 00:07:00|1886.9|1872.1|1887.9|1873.1|1887.9|1873.1|1886.4|1871.6|8
1738886830000|2025-02-07 00:07:10|1887.4|1872.6|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|7
1738886840000|2025-02-07 00:07:20|1886.4|1871.6|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|7
1738886850000|2025-02-07 00:07:30|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|3
1738886860000|2025-02-07 00:07:40|1887.9|1873.1|1887.9|1873.1|1888.9|1874.1|1887.4|1872.6|6
1738886870000|2025-02-07 00:07:50|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|3
1738886880000|2025-02-07 00:08:00|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|5
1738886890000|2025-02-07 00:08:10|1886.9|1872.1|1885.4|1870.6|1886.9|1872.1|1884.9|1870.1|5
1738886900000|2025-02-07 00:08:20|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.4|1869.6|10
1738886910000|2025-02-07 00:08:30|1885.4|1870.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|11
1738886920000|2025-02-07 00:08:40|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|3
1738886930000|2025-02-07 00:08:50|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|6
1738886940000|2025-02-07 00:09:00|1882.9|1868.1|1883.9|1869.1|1884.4|1869.6|1882.4|1867.6|6
1738886950000|2025-02-07 00:09:10|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|3
1738886960000|2025-02-07 00:09:20|1882.9|1868.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|4
1738886970000|2025-02-07 00:09:30|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1738886980000|2025-02-07 00:09:40|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1738886990000|2025-02-07 00:09:50|1883.9|1869.1|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1738887000000|2025-02-07 00:10:00|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1881.4|1866.6|12
1738887010000|2025-02-07 00:10:10|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|4
1738887020000|2025-02-07 00:10:20|1882.9|1868.1|1884.4|1869.6|1884.4|1869.6|1882.9|1868.1|6
1738887030000|2025-02-07 00:10:30|1883.4|1868.6|1884.4|1869.6|1884.9|1870.1|1882.9|1868.1|7
1738887040000|2025-02-07 00:10:40|1883.9|1869.1|1882.9|1868.1|1883.9|1869.1|1882.9|1868.1|3
1738887050000|2025-02-07 00:10:50|1883.4|1868.6|1884.4|1869.6|1884.4|1869.6|1882.9|1868.1|6
1738887060000|2025-02-07 00:11:00|1884.9|1870.1|1886.4|1871.6|1886.9|1872.1|1884.9|1870.1|6
1738887070000|2025-02-07 00:11:10|1886.9|1872.1|1887.4|1872.6|1887.9|1873.1|1886.9|1872.1|6
1738887080000|2025-02-07 00:11:20|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1738887090000|2025-02-07 00:11:30|1885.9|1871.1|1884.9|1870.1|1886.9|1872.1|1884.9|1870.1|6
1738887100000|2025-02-07 00:11:40|1885.9|1871.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1738887110000|2025-02-07 00:11:50|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|4
1738887120000|2025-02-07 00:12:00|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|8
1738887130000|2025-02-07 00:12:10|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1738887140000|2025-02-07 00:12:20|1886.4|1871.6|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|3
1738887150000|2025-02-07 00:12:30|1887.4|1872.6|1885.4|1870.6|1887.4|1872.6|1885.4|1870.6|5
1738887160000|2025-02-07 00:12:40|1885.9|1871.1|1885.4|1870.6|1886.4|1871.6|1884.4|1869.6|10
1738887170000|2025-02-07 00:12:50|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|6
1738887180000|2025-02-07 00:13:00|1885.9|1871.1|1884.9|1870.1|1885.9|1871.1|1884.4|1869.6|5
1738887190000|2025-02-07 00:13:10|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|13
1738887200000|2025-02-07 00:13:20|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1738887210000|2025-02-07 00:13:30|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|4
1738887220000|2025-02-07 00:13:40|1885.9|1871.1|1886.4|1871.6|1886.9|1872.1|1885.4|1870.6|8
1738887230000|2025-02-07 00:13:50|1886.9|1872.1|1884.4|1869.6|1886.9|1872.1|1884.4|1869.6|8
1738887240000|2025-02-07 00:14:00|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|4
1738887250000|2025-02-07 00:14:10|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|3
1738887260000|2025-02-07 00:14:20|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|6
1738887270000|2025-02-07 00:14:30|1883.4|1868.6|1884.4|1869.6|1884.9|1870.1|1883.4|1868.6|5
1738887280000|2025-02-07 00:14:40|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1738887290000|2025-02-07 00:14:50|1883.9|1869.1|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|5
1738887300000|2025-02-07 00:15:00|1883.4|1868.6|1882.9|1868.1|1884.4|1869.6|1881.9|1867.1|11
1738887310000|2025-02-07 00:15:10|1882.4|1867.6|1882.4|1867.6|1882.9|1868.1|1881.4|1866.6|7
1738887320000|2025-02-07 00:15:20|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|7
1738887330000|2025-02-07 00:15:30|1882.9|1868.1|1882.4|1867.6|1883.4|1868.6|1881.4|1866.6|12
1738887340000|2025-02-07 00:15:40|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|3
1738887350000|2025-02-07 00:15:50|1883.4|1868.6|1884.4|1869.6|1884.9|1870.1|1882.9|1868.1|10
1738887360000|2025-02-07 00:16:00|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|6
1738887370000|2025-02-07 00:16:10|1885.9|1871.1|1884.4|1869.6|1886.4|1871.6|1884.4|1869.6|6
1738887380000|2025-02-07 00:16:20|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1738887390000|2025-02-07 00:16:30|1884.9|1870.1|1886.9|1872.1|1886.9|1872.1|1884.9|1870.1|5
1738887400000|2025-02-07 00:16:40|1886.4|1871.6|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|7
1738887410000|2025-02-07 00:16:50|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|4
1738887420000|2025-02-07 00:17:00|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|4
1738887430000|2025-02-07 00:17:10|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1884.4|1869.6|5
1738887440000|2025-02-07 00:17:20|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1883.9|1869.1|9
1738887450000|2025-02-07 00:17:30|1883.4|1868.6|1884.4|1869.6|1884.4|1869.6|1881.9|1867.1|11
1738887460000|2025-02-07 00:17:40|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|8
1738887470000|2025-02-07 00:17:50|1885.9|1871.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1738887480000|2025-02-07 00:18:00|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1884.4|1869.6|12
1738887490000|2025-02-07 00:18:10|1885.4|1870.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|10
1738887500000|2025-02-07 00:18:20|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1738887510000|2025-02-07 00:18:30|1885.9|1871.1|1885.9|1871.1|1886.4|1871.6|1885.4|1870.6|7
1738887520000|2025-02-07 00:18:40|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|8
1738887530000|2025-02-07 00:18:50|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.9|1870.1|5
1738887540000|2025-02-07 00:19:00|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1883.9|1869.1|7
1738887550000|2025-02-07 00:19:10|1883.9|1869.1|1883.9|1869.1|1884.4|1869.6|1882.9|1868.1|7
1738887560000|2025-02-07 00:19:20|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|5
1738887570000|2025-02-07 00:19:30|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1738887580000|2025-02-07 00:19:40|1883.9|1869.1|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|6
1738887590000|2025-02-07 00:19:50|1882.9|1868.1|1880.9|1866.1|1882.9|1868.1|1880.4|1865.6|7
1738887600000|2025-02-07 00:20:00|1881.4|1866.6|1883.4|1868.6|1883.4|1868.6|1881.4|1866.6|7
1738887610000|2025-02-07 00:20:10|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.9|1869.1|4
1738887620000|2025-02-07 00:20:20|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.4|1869.6|4
1738887630000|2025-02-07 00:20:30|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|5
1738887640000|2025-02-07 00:20:40|1886.9|1872.1|1887.4|1872.6|1887.9|1873.1|1886.9|1872.1|6
1738887650000|2025-02-07 00:20:50|1886.9|1872.1|1888.9|1874.1|1888.9|1874.1|1886.9|1872.1|7
1738887660000|2025-02-07 00:21:00|1889.4|1874.6|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|3
1738887670000|2025-02-07 00:21:10|1890.9|1876.1|1892.4|1877.6|1892.9|1878.1|1890.4|1875.6|10
1738887680000|2025-02-07 00:21:20|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1738887690000|2025-02-07 00:21:30|1892.9|1878.1|1891.9|1877.1|1892.9|1878.1|1891.9|1877.1|3
1738887700000|2025-02-07 00:21:40|1892.4|1877.6|1894.4|1879.6|1894.4|1879.6|1892.4|1877.6|5
1738887710000|2025-02-07 00:21:50|1894.9|1880.1|1895.4|1880.6|1896.4|1881.6|1894.9|1880.1|5
1738887720000|2025-02-07 00:22:00|1894.9|1880.1|1896.4|1881.6|1896.4|1881.6|1894.4|1879.6|6
1738887730000|2025-02-07 00:22:10|1896.9|1882.1|1895.4|1880.6|1897.4|1882.6|1895.4|1880.6|10
1738887740000|2025-02-07 00:22:20|1895.9|1881.1|1894.9|1880.1|1896.4|1881.6|1894.9|1880.1|7
1738887750000|2025-02-07 00:22:30|1894.4|1879.6|1894.9|1880.1|1894.9|1880.1|1893.4|1878.6|6
1738887760000|2025-02-07 00:22:40|1895.4|1880.6|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|7
1738887770000|2025-02-07 00:22:50|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1738887780000|2025-02-07 00:23:00|1894.4|1879.6|1892.4|1877.6|1894.4|1879.6|1892.4|1877.6|6
1738887790000|2025-02-07 00:23:10|1891.9|1877.1|1893.4|1878.6|1893.4|1878.6|1891.4|1876.6|11
1738887800000|2025-02-07 00:23:20|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|4
1738887810000|2025-02-07 00:23:30|1891.9|1877.1|1891.4|1876.6|1892.4|1877.6|1890.9|1876.1|12
1738887820000|2025-02-07 00:23:40|1891.9|1877.1|1891.4|1876.6|1892.4|1877.6|1890.9|1876.1|7
1738887840000|2025-02-07 00:24:00|1890.9|1876.1|1889.4|1874.6|1890.9|1876.1|1889.4|1874.6|6
1738887850000|2025-02-07 00:24:10|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1738887860000|2025-02-07 00:24:20|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1888.9|1874.1|4
1738887870000|2025-02-07 00:24:30|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|3
1738887880000|2025-02-07 00:24:40|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|6
1738887890000|2025-02-07 00:24:50|1890.9|1876.1|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|3
1738887900000|2025-02-07 00:25:00|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1738887910000|2025-02-07 00:25:10|1892.4|1877.6|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|3
1738887920000|2025-02-07 00:25:20|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|5
1738887930000|2025-02-07 00:25:30|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1890.9|1876.1|7
1738887950000|2025-02-07 00:25:50|1892.9|1878.1|1893.4|1878.6|1894.4|1879.6|1892.9|1878.1|6
1738887960000|2025-02-07 00:26:00|1892.4|1877.6|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|5
1738887970000|2025-02-07 00:26:10|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|5
1738887980000|2025-02-07 00:26:20|1892.4|1877.6|1893.4|1878.6|1893.4|1878.6|1891.9|1877.1|4
1738887990000|2025-02-07 00:26:30|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1738888000000|2025-02-07 00:26:40|1891.9|1877.1|1890.4|1875.6|1891.9|1877.1|1890.4|1875.6|4
1738888010000|2025-02-07 00:26:50|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.4|1875.6|4
1738888020000|2025-02-07 00:27:00|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739001600000|2025-02-08 08:00:00|1825.4|1810.6|1824.4|1809.6|1825.9|1811.1|1824.4|1809.6|7
1739001610000|2025-02-08 08:00:10|1823.9|1809.1|1823.4|1808.6|1823.9|1809.1|1823.4|1808.6|2
1739001620000|2025-02-08 08:00:20|1823.9|1809.1|1825.4|1810.6|1825.9|1811.1|1823.9|1809.1|8
1739001630000|2025-02-08 08:00:30|1824.9|1810.1|1824.4|1809.6|1824.9|1810.1|1824.4|1809.6|4
1739001640000|2025-02-08 08:00:40|1824.9|1810.1|1825.9|1811.1|1825.9|1811.1|1823.9|1809.1|7
1739001650000|2025-02-08 08:00:50|1825.4|1810.6|1825.4|1810.6|1825.4|1810.6|1824.9|1810.1|3
1739001660000|2025-02-08 08:01:00|1825.9|1811.1|1826.9|1812.1|1826.9|1812.1|1824.9|1810.1|7
1739001670000|2025-02-08 08:01:10|1826.4|1811.6|1828.9|1814.1|1828.9|1814.1|1826.4|1811.6|6
1739001680000|2025-02-08 08:01:20|1829.4|1814.6|1830.9|1816.1|1830.9|1816.1|1829.4|1814.6|8
1739001690000|2025-02-08 08:01:30|1830.4|1815.6|1827.4|1812.6|1830.4|1815.6|1827.4|1812.6|11
1739001700000|2025-02-08 08:01:40|1828.4|1813.6|1828.9|1814.1|1829.9|1815.1|1828.4|1813.6|6
1739001710000|2025-02-08 08:01:50|1828.4|1813.6|1828.4|1813.6|1828.4|1813.6|1828.4|1813.6|1
1739001720000|2025-02-08 08:02:00|1827.9|1813.1|1827.4|1812.6|1828.4|1813.6|1826.9|1812.1|6
1739001730000|2025-02-08 08:02:10|1826.9|1812.1|1826.4|1811.6|1826.9|1812.1|1825.9|1811.1|4
1739001740000|2025-02-08 08:02:20|1825.9|1811.1|1825.9|1811.1|1825.9|1811.1|1825.4|1810.6|3
1739001750000|2025-02-08 08:02:30|1825.4|1810.6|1824.9|1810.1|1825.4|1810.6|1824.9|1810.1|2
1739001760000|2025-02-08 08:02:40|1824.4|1809.6|1823.9|1809.1|1824.9|1810.1|1823.9|1809.1|4
1739001770000|2025-02-08 08:02:50|1824.4|1809.6|1823.9|1809.1|1824.4|1809.6|1823.9|1809.1|2
1739001780000|2025-02-08 08:03:00|1824.4|1809.6|1824.4|1809.6|1824.4|1809.6|1823.9|1809.1|3
1739001790000|2025-02-08 08:03:10|1823.9|1809.1|1823.4|1808.6|1824.4|1809.6|1823.4|1808.6|4
1739001800000|2025-02-08 08:03:20|1823.9|1809.1|1823.4|1808.6|1823.9|1809.1|1822.4|1807.6|8
1739001810000|2025-02-08 08:03:30|1822.9|1808.1|1821.4|1806.6|1822.9|1808.1|1821.4|1806.6|4
1739001820000|2025-02-08 08:03:40|1821.9|1807.1|1821.4|1806.6|1821.9|1807.1|1821.4|1806.6|6
1739001830000|2025-02-08 08:03:50|1822.4|1807.6|1821.4|1806.6|1822.9|1808.1|1821.4|1806.6|5
1739001840000|2025-02-08 08:04:00|1820.9|1806.1|1820.9|1806.1|1820.9|1806.1|1820.4|1805.6|3
1739001850000|2025-02-08 08:04:10|1820.4|1805.6|1821.4|1806.6|1821.4|1806.6|1820.4|1805.6|3
1739001870000|2025-02-08 08:04:30|1820.9|1806.1|1820.4|1805.6|1820.9|1806.1|1820.4|1805.6|2
1739001880000|2025-02-08 08:04:40|1820.9|1806.1|1821.4|1806.6|1821.4|1806.6|1820.9|1806.1|2
1739001900000|2025-02-08 08:05:00|1820.9|1806.1|1819.9|1805.1|1820.9|1806.1|1819.9|1805.1|3
1739001910000|2025-02-08 08:05:10|1820.4|1805.6|1821.9|1807.1|1821.9|1807.1|1819.9|1805.1|6
1739001920000|2025-02-08 08:05:20|1821.4|1806.6|1820.9|1806.1|1821.4|1806.6|1820.4|1805.6|4
1739001930000|2025-02-08 08:05:30|1821.4|1806.6|1821.4|1806.6|1821.4|1806.6|1821.4|1806.6|1
1739001940000|2025-02-08 08:05:40|1820.9|1806.1|1821.4|1806.6|1821.4|1806.6|1820.9|1806.1|2
1739001950000|2025-02-08 08:05:50|1820.9|1806.1|1821.4|1806.6|1821.4|1806.6|1820.9|1806.1|2
1739001960000|2025-02-08 08:06:00|1820.9|1806.1|1820.4|1805.6|1820.9|1806.1|1820.4|1805.6|4
1739001970000|2025-02-08 08:06:10|1819.9|1805.1|1820.4|1805.6|1820.4|1805.6|1819.9|1805.1|2
1739001980000|2025-02-08 08:06:20|1820.9|1806.1|1820.9|1806.1|1820.9|1806.1|1820.9|1806.1|1
1739001990000|2025-02-08 08:06:30|1820.4|1805.6|1820.4|1805.6|1820.4|1805.6|1820.4|1805.6|1
1739002000000|2025-02-08 08:06:40|1820.9|1806.1|1820.4|1805.6|1820.9|1806.1|1820.4|1805.6|4
1739002010000|2025-02-08 08:06:50|1819.4|1804.6|1819.4|1804.6|1819.4|1804.6|1819.4|1804.6|1
1739002020000|2025-02-08 08:07:00|1819.9|1805.1|1819.9|1805.1|1819.9|1805.1|1819.9|1805.1|1
1739002030000|2025-02-08 08:07:10|1820.4|1805.6|1819.9|1805.1|1820.4|1805.6|1819.9|1805.1|2
1739002060000|2025-02-08 08:07:40|1820.9|1806.1|1820.9|1806.1|1820.9|1806.1|1820.9|1806.1|1
1739002070000|2025-02-08 08:07:50|1820.4|1805.6|1820.4|1805.6|1820.4|1805.6|1820.4|1805.6|1
1739002080000|2025-02-08 08:08:00|1819.9|1805.1|1819.4|1804.6|1819.9|1805.1|1819.4|1804.6|2
1739002100000|2025-02-08 08:08:20|1818.9|1804.1|1818.9|1804.1|1818.9|1804.1|1818.9|1804.1|1
1739002130000|2025-02-08 08:08:50|1818.4|1803.6|1818.4|1803.6|1818.4|1803.6|1818.4|1803.6|1
1739002140000|2025-02-08 08:09:00|1818.9|1804.1|1817.4|1802.6|1818.9|1804.1|1817.4|1802.6|6
1739002150000|2025-02-08 08:09:10|1816.9|1802.1|1817.9|1803.1|1817.9|1803.1|1816.4|1801.6|8
1739002160000|2025-02-08 08:09:20|1818.4|1803.6|1818.4|1803.6|1818.4|1803.6|1818.4|1803.6|1
1739002170000|2025-02-08 08:09:30|1818.9|1804.1|1818.4|1803.6|1818.9|1804.1|1818.4|1803.6|2
1739002180000|2025-02-08 08:09:40|1817.9|1803.1|1817.4|1802.6|1818.4|1803.6|1817.4|1802.6|3
1739002200000|2025-02-08 08:10:00|1816.4|1801.6|1816.4|1801.6|1816.9|1802.1|1815.9|1801.1|5
1739002220000|2025-02-08 08:10:20|1816.9|1802.1|1816.9|1802.1|1816.9|1802.1|1816.9|1802.1|1
1739002230000|2025-02-08 08:10:30|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1
1739002240000|2025-02-08 08:10:40|1816.9|1802.1|1816.4|1801.6|1816.9|1802.1|1816.4|1801.6|2
1739002250000|2025-02-08 08:10:50|1815.9|1801.1|1814.9|1800.1|1815.9|1801.1|1814.4|1799.6|5
1739002260000|2025-02-08 08:11:00|1814.4|1799.6|1812.9|1798.1|1814.4|1799.6|1812.9|1798.1|3
1739002270000|2025-02-08 08:11:10|1812.4|1797.6|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|5
1739002280000|2025-02-08 08:11:20|1812.9|1798.1|1811.9|1797.1|1812.9|1798.1|1811.9|1797.1|3
1739002290000|2025-02-08 08:11:30|1812.4|1797.6|1813.9|1799.1|1813.9|1799.1|1812.4|1797.6|4
1739002300000|2025-02-08 08:11:40|1813.4|1798.6|1814.4|1799.6|1814.9|1800.1|1813.4|1798.6|5
1739002310000|2025-02-08 08:11:50|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739002320000|2025-02-08 08:12:00|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739002330000|2025-02-08 08:12:10|1813.9|1799.1|1814.4|1799.6|1814.9|1800.1|1813.9|1799.1|4
1739002340000|2025-02-08 08:12:20|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|2
1739002350000|2025-02-08 08:12:30|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1
1739002360000|2025-02-08 08:12:40|1815.4|1800.6|1814.9|1800.1|1815.4|1800.6|1814.4|1799.6|4
1739002370000|2025-02-08 08:12:50|1814.4|1799.6|1814.9|1800.1|1814.9|1800.1|1814.4|1799.6|2
1739002380000|2025-02-08 08:13:00|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1
1739002400000|2025-02-08 08:13:20|1815.9|1801.1|1817.4|1802.6|1817.4|1802.6|1815.9|1801.1|4
1739002410000|2025-02-08 08:13:30|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1
1739002420000|2025-02-08 08:13:40|1816.9|1802.1|1816.9|1802.1|1817.4|1802.6|1816.4|1801.6|5
1739002430000|2025-02-08 08:13:50|1817.4|1802.6|1817.9|1803.1|1818.4|1803.6|1817.4|1802.6|6
1739002440000|2025-02-08 08:14:00|1818.4|1803.6|1817.4|1802.6|1818.4|1803.6|1816.9|1802.1|5
1739002450000|2025-02-08 08:14:10|1816.9|1802.1|1816.9|1802.1|1816.9|1802.1|1816.4|1801.6|5
1739002460000|2025-02-08 08:14:20|1816.4|1801.6|1816.9|1802.1|1816.9|1802.1|1816.4|1801.6|2
1739002470000|2025-02-08 08:14:30|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1
1739002480000|2025-02-08 08:14:40|1816.9|1802.1|1816.9|1802.1|1816.9|1802.1|1816.9|1802.1|1
1739002490000|2025-02-08 08:14:50|1816.4|1801.6|1816.9|1802.1|1816.9|1802.1|1816.4|1801.6|2
1739002500000|2025-02-08 08:15:00|1817.4|1802.6|1816.4|1801.6|1817.4|1802.6|1816.4|1801.6|5
1739002510000|2025-02-08 08:15:10|1816.9|1802.1|1816.9|1802.1|1817.4|1802.6|1816.4|1801.6|5
1739002520000|2025-02-08 08:15:20|1816.4|1801.6|1815.4|1800.6|1816.4|1801.6|1814.9|1800.1|6
1739002530000|2025-02-08 08:15:30|1815.9|1801.1|1814.9|1800.1|1815.9|1801.1|1814.9|1800.1|5
1739002540000|2025-02-08 08:15:40|1815.4|1800.6|1816.4|1801.6|1816.4|1801.6|1815.4|1800.6|3
1739002560000|2025-02-08 08:16:00|1815.9|1801.1|1813.9|1799.1|1815.9|1801.1|1813.9|1799.1|7
1739002570000|2025-02-08 08:16:10|1814.4|1799.6|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|4
1739002580000|2025-02-08 08:16:20|1814.4|1799.6|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|3
1739002590000|2025-02-08 08:16:30|1814.9|1800.1|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|4
1739002600000|2025-02-08 08:16:40|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1
1739002610000|2025-02-08 08:16:50|1814.4|1799.6|1813.4|1798.6|1814.4|1799.6|1813.4|1798.6|5
1739002620000|2025-02-08 08:17:00|1813.9|1799.1|1812.4|1797.6|1813.9|1799.1|1812.4|1797.6|6
1739002630000|2025-02-08 08:17:10|1813.4|1798.6|1814.4|1799.6|1814.9|1800.1|1813.4|1798.6|5
1739002640000|2025-02-08 08:17:20|1814.9|1800.1|1815.4|1800.6|1815.9|1801.1|1814.9|1800.1|6
1739002650000|2025-02-08 08:17:30|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1
1739002660000|2025-02-08 08:17:40|1814.4|1799.6|1812.9|1798.1|1814.4|1799.6|1812.9|1798.1|6
1739002670000|2025-02-08 08:17:50|1813.4|1798.6|1814.4|1799.6|1814.9|1800.1|1813.4|1798.6|5
1739002680000|2025-02-08 08:18:00|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1
1739002690000|2025-02-08 08:18:10|1814.4|1799.6|1813.4|1798.6|1814.4|1799.6|1813.4|1798.6|3
1739002700000|2025-02-08 08:18:20|1813.9|1799.1|1814.9|1800.1|1814.9|1800.1|1813.4|1798.6|7
1739002710000|2025-02-08 08:18:30|1815.4|1800.6|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|5
1739002720000|2025-02-08 08:18:40|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1813.4|1798.6|3
1739002730000|2025-02-08 08:18:50|1814.4|1799.6|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|2
1739002740000|2025-02-08 08:19:00|1814.4|1799.6|1813.9|1799.1|1814.4|1799.6|1813.4|1798.6|6
1739002750000|2025-02-08 08:19:10|1814.4|1799.6|1815.4|1800.6|1815.4|1800.6|1813.9|1799.1|5
1739002760000|2025-02-08 08:19:20|1814.9|1800.1|1813.4|1798.6|1814.9|1800.1|1813.4|1798.6|6
1739002770000|2025-02-08 08:19:30|1812.9|1798.1|1812.4|1797.6|1813.4|1798.6|1812.4|1797.6|6
1739002780000|2025-02-08 08:19:40|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|3
1739002790000|2025-02-08 08:19:50|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739002800000|2025-02-08 08:20:00|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|5
1739002810000|2025-02-08 08:20:10|1811.4|1796.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|3
1739002820000|2025-02-08 08:20:20|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739002830000|2025-02-08 08:20:30|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739002840000|2025-02-08 08:20:40|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|3
1739002850000|2025-02-08 08:20:50|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739002870000|2025-02-08 08:21:10|1812.9|1798.1|1813.9|1799.1|1813.9|1799.1|1812.9|1798.1|3
1739002880000|2025-02-08 08:21:20|1814.4|1799.6|1814.9|1800.1|1814.9|1800.1|1813.9|1799.1|4
1739002890000|2025-02-08 08:21:30|1815.4|1800.6|1813.9|1799.1|1815.4|1800.6|1813.9|1799.1|6
1739002900000|2025-02-08 08:21:40|1814.4|1799.6|1813.4|1798.6|1814.4|1799.6|1812.9|1798.1|5
1739002920000|2025-02-08 08:22:00|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|2
1739002930000|2025-02-08 08:22:10|1814.9|1800.1|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|2
1739002950000|2025-02-08 08:22:30|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.4|1799.6|5
1739002960000|2025-02-08 08:22:40|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1
1739002980000|2025-02-08 08:23:00|1813.9|1799.1|1812.9|1798.1|1814.4|1799.6|1812.9|1798.1|5
1739002990000|2025-02-08 08:23:10|1812.4|1797.6|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|3
1739003010000|2025-02-08 08:23:30|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739003020000|2025-02-08 08:23:40|1813.9|1799.1|1814.4|1799.6|1814.9|1800.1|1813.9|1799.1|4
1739003030000|2025-02-08 08:23:50|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739003050000|2025-02-08 08:24:10|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739003060000|2025-02-08 08:24:20|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739003070000|2025-02-08 08:24:30|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739003080000|2025-02-08 08:24:40|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739003090000|2025-02-08 08:24:50|1812.4|1797.6|1810.9|1796.1|1812.4|1797.6|1810.9|1796.1|4
1739003100000|2025-02-08 08:25:00|1811.4|1796.6|1809.4|1794.6|1811.4|1796.6|1809.4|1794.6|6
1739003110000|2025-02-08 08:25:10|1809.9|1795.1|1810.9|1796.1|1810.9|1796.1|1809.9|1795.1|3
1739003120000|2025-02-08 08:25:20|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739003140000|2025-02-08 08:25:40|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739003150000|2025-02-08 08:25:50|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739003160000|2025-02-08 08:26:00|1809.9|1795.1|1810.4|1795.6|1810.9|1796.1|1809.9|1795.1|4
1739003170000|2025-02-08 08:26:10|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1
1739003180000|2025-02-08 08:26:20|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739003190000|2025-02-08 08:26:30|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739003230000|2025-02-08 08:27:10|1809.9|1795.1|1810.9|1796.1|1810.9|1796.1|1809.9|1795.1|3
1739003240000|2025-02-08 08:27:20|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739003250000|2025-02-08 08:27:30|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739003260000|2025-02-08 08:27:40|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739003270000|2025-02-08 08:27:50|1810.4|1795.6|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|3
1739003290000|2025-02-08 08:28:10|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739003300000|2025-02-08 08:28:20|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739003310000|2025-02-08 08:28:30|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739003320000|2025-02-08 08:28:40|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739003330000|2025-02-08 08:28:50|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739003340000|2025-02-08 08:29:00|1812.4|1797.6|1813.4|1798.6|1813.9|1799.1|1812.4|1797.6|7
1739003350000|2025-02-08 08:29:10|1813.9|1799.1|1814.4|1799.6|1814.9|1800.1|1813.9|1799.1|8
1739003360000|2025-02-08 08:29:20|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1812.9|1798.1|8
1739003370000|2025-02-08 08:29:30|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|2
1739003390000|2025-02-08 08:29:50|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739003400000|2025-02-08 08:30:00|1810.9|1796.1|1811.9|1797.1|1811.9|1797.1|1810.9|1796.1|7
1739003410000|2025-02-08 08:30:10|1812.4|1797.6|1813.9|1799.1|1814.4|1799.6|1812.4|1797.6|8
1739003420000|2025-02-08 08:30:20|1814.4|1799.6|1815.9|1801.1|1815.9|1801.1|1814.4|1799.6|4
1739003430000|2025-02-08 08:30:30|1815.4|1800.6|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|3
1739003440000|2025-02-08 08:30:40|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1813.4|1798.6|5
1739003450000|2025-02-08 08:30:50|1813.4|1798.6|1814.4|1799.6|1814.4|1799.6|1813.4|1798.6|3
1739003460000|2025-02-08 08:31:00|1814.9|1800.1|1813.4|1798.6|1814.9|1800.1|1812.9|1798.1|8
1739003470000|2025-02-08 08:31:10|1812.9|1798.1|1813.9|1799.1|1813.9|1799.1|1811.9|1797.1|9
1739003480000|2025-02-08 08:31:20|1813.4|1798.6|1815.4|1800.6|1815.4|1800.6|1813.4|1798.6|7
1739003490000|2025-02-08 08:31:30|1814.4|1799.6|1814.9|1800.1|1814.9|1800.1|1814.4|1799.6|4
1739003500000|2025-02-08 08:31:40|1814.4|1799.6|1813.4|1798.6|1814.4|1799.6|1813.4|1798.6|5
1739003510000|2025-02-08 08:31:50|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|7
1739003520000|2025-02-08 08:32:00|1813.4|1798.6|1813.9|1799.1|1813.9|1799.1|1813.4|1798.6|4
1739003530000|2025-02-08 08:32:10|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1
1739003540000|2025-02-08 08:32:20|1813.9|1799.1|1812.4|1797.6|1813.9|1799.1|1812.4|1797.6|6
1739003550000|2025-02-08 08:32:30|1812.9|1798.1|1811.4|1796.6|1812.9|1798.1|1811.4|1796.6|6
1739003560000|2025-02-08 08:32:40|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739003570000|2025-02-08 08:32:50|1811.4|1796.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|3
1739003580000|2025-02-08 08:33:00|1812.9|1798.1|1811.9|1797.1|1812.9|1798.1|1811.9|1797.1|3
1739003590000|2025-02-08 08:33:10|1811.4|1796.6|1810.4|1795.6|1811.4|1796.6|1810.4|1795.6|5
1739003600000|2025-02-08 08:33:20|1810.9|1796.1|1811.4|1796.6|1811.9|1797.1|1810.9|1796.1|6
1739003610000|2025-02-08 08:33:30|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|3
1739003620000|2025-02-08 08:33:40|1810.4|1795.6|1809.9|1795.1|1810.9|1796.1|1809.9|1795.1|8
1739003630000|2025-02-08 08:33:50|1809.4|1794.6|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|6
1739003640000|2025-02-08 08:34:00|1810.4|1795.6|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|2
1739003650000|2025-02-08 08:34:10|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739003660000|2025-02-08 08:34:20|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|4
1739003670000|2025-02-08 08:34:30|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1809.9|1795.1|6
1739003690000|2025-02-08 08:34:50|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739003700000|2025-02-08 08:35:00|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739003710000|2025-02-08 08:35:10|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1
1739003720000|2025-02-08 08:35:20|1811.4|1796.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|3
1739003730000|2025-02-08 08:35:30|1811.9|1797.1|1810.4|1795.6|1811.9|1797.1|1810.4|1795.6|4
1739003740000|2025-02-08 08:35:40|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|4
1739003750000|2025-02-08 08:35:50|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739003760000|2025-02-08 08:36:00|1809.9|1795.1|1809.9|1795.1|1810.9|1796.1|1809.4|1794.6|7
1739003770000|2025-02-08 08:36:10|1810.4|1795.6|1808.4|1793.6|1810.4|1795.6|1808.4|1793.6|6
1739003780000|2025-02-08 08:36:20|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739003790000|2025-02-08 08:36:30|1808.9|1794.1|1808.4|1793.6|1809.4|1794.6|1808.4|1793.6|6
1739003800000|2025-02-08 08:36:40|1808.9|1794.1|1808.9|1794.1|1809.4|1794.6|1808.9|1794.1|3
1739003810000|2025-02-08 08:36:50|1809.4|1794.6|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|3
1739003820000|2025-02-08 08:37:00|1808.9|1794.1|1807.4|1792.6|1808.9|1794.1|1807.4|1792.6|4
1739003830000|2025-02-08 08:37:10|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1805.9|1791.1|4
1739003840000|2025-02-08 08:37:20|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|4
1739003850000|2025-02-08 08:37:30|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739003860000|2025-02-08 08:37:40|1805.9|1791.1|1805.9|1791.1|1806.4|1791.6|1805.9|1791.1|3
1739003870000|2025-02-08 08:37:50|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|3
1739003880000|2025-02-08 08:38:00|1805.9|1791.1|1806.4|1791.6|1806.9|1792.1|1805.9|1791.1|4
1739003900000|2025-02-08 08:38:20|1805.9|1791.1|1806.9|1792.1|1806.9|1792.1|1805.9|1791.1|3
1739003910000|2025-02-08 08:38:30|1806.4|1791.6|1807.4|1792.6|1807.4|1792.6|1806.4|1791.6|3
1739003920000|2025-02-08 08:38:40|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1
1739003930000|2025-02-08 08:38:50|1807.4|1792.6|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|5
1739003940000|2025-02-08 08:39:00|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.4|1792.6|3
1739003950000|2025-02-08 08:39:10|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|2
1739003960000|2025-02-08 08:39:20|1807.9|1793.1|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|4
1739003970000|2025-02-08 08:39:30|1807.9|1793.1|1808.4|1793.6|1808.9|1794.1|1807.9|1793.1|4
1739003980000|2025-02-08 08:39:40|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1
1739003990000|2025-02-08 08:39:50|1809.4|1794.6|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|2
1739004000000|2025-02-08 08:40:00|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739004020000|2025-02-08 08:40:20|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739004030000|2025-02-08 08:40:30|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739004040000|2025-02-08 08:40:40|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739004050000|2025-02-08 08:40:50|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739004060000|2025-02-08 08:41:00|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739004070000|2025-02-08 08:41:10|1809.9|1795.1|1808.4|1793.6|1809.9|1795.1|1808.4|1793.6|8
1739004080000|2025-02-08 08:41:20|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.4|1792.6|3
1739004090000|2025-02-08 08:41:30|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1
1739004110000|2025-02-08 08:41:50|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1
1739004120000|2025-02-08 08:42:00|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739004130000|2025-02-08 08:42:10|1807.9|1793.1|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|4
1739004140000|2025-02-08 08:42:20|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1
1739004150000|2025-02-08 08:42:30|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739004160000|2025-02-08 08:42:40|1807.9|1793.1|1807.9|1793.1|1808.4|1793.6|1807.4|1792.6|5
1739004170000|2025-02-08 08:42:50|1808.4|1793.6|1807.4|1792.6|1808.4|1793.6|1807.4|1792.6|5
1739004180000|2025-02-08 08:43:00|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|4
1739004190000|2025-02-08 08:43:10|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|2
1739004200000|2025-02-08 08:43:20|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1
1739004230000|2025-02-08 08:43:50|1808.4|1793.6|1808.9|1794.1|1809.4|1794.6|1808.4|1793.6|4
1739004240000|2025-02-08 08:44:00|1808.4|1793.6|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|3
1739004250000|2025-02-08 08:44:10|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|4
1739004260000|2025-02-08 08:44:20|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739004280000|2025-02-08 08:44:40|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739004290000|2025-02-08 08:44:50|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739004300000|2025-02-08 08:45:00|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.4|1793.6|3
1739004310000|2025-02-08 08:45:10|1809.4|1794.6|1811.4|1796.6|1811.4|1796.6|1809.4|1794.6|9
1739004320000|2025-02-08 08:45:20|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|4
1739004330000|2025-02-08 08:45:30|1811.9|1797.1|1810.9|1796.1|1811.9|1797.1|1810.9|1796.1|5
1739004340000|2025-02-08 08:45:40|1810.4|1795.6|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|5
1739004350000|2025-02-08 08:45:50|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739004360000|2025-02-08 08:46:00|1808.9|1794.1|1807.4|1792.6|1808.9|1794.1|1807.4|1792.6|4
1739004370000|2025-02-08 08:46:10|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.4|1792.6|3
1739004380000|2025-02-08 08:46:20|1807.4|1792.6|1807.9|1793.1|1807.9|1793.1|1807.4|1792.6|4
1739004390000|2025-02-08 08:46:30|1807.4|1792.6|1806.4|1791.6|1807.4|1792.6|1806.4|1791.6|3
1739004400000|2025-02-08 08:46:40|1805.9|1791.1|1806.9|1792.1|1806.9|1792.1|1805.9|1791.1|7
1739004410000|2025-02-08 08:46:50|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739004420000|2025-02-08 08:47:00|1805.9|1791.1|1805.4|1790.6|1806.4|1791.6|1805.4|1790.6|4
1739004430000|2025-02-08 08:47:10|1804.9|1790.1|1805.9|1791.1|1805.9|1791.1|1804.4|1789.6|5
1739004440000|2025-02-08 08:47:20|1806.4|1791.6|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|3
1739004450000|2025-02-08 08:47:30|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739004460000|2025-02-08 08:47:40|1806.9|1792.1|1807.4|1792.6|1807.9|1793.1|1806.9|1792.1|4
1739004490000|2025-02-08 08:48:10|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1
1739004500000|2025-02-08 08:48:20|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739004510000|2025-02-08 08:48:30|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.4|1791.6|3
1739004520000|2025-02-08 08:48:40|1806.4|1791.6|1805.4|1790.6|1806.4|1791.6|1805.4|1790.6|3
1739004530000|2025-02-08 08:48:50|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739004540000|2025-02-08 08:49:00|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|4
1739004550000|2025-02-08 08:49:10|1805.9|1791.1|1806.9|1792.1|1806.9|1792.1|1805.9|1791.1|5
1739004560000|2025-02-08 08:49:20|1807.4|1792.6|1806.9|1792.1|1807.4|1792.6|1806.4|1791.6|6
1739004570000|2025-02-08 08:49:30|1806.4|1791.6|1805.4|1790.6|1806.4|1791.6|1805.4|1790.6|3
1739004580000|2025-02-08 08:49:40|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1
1739004590000|2025-02-08 08:49:50|1804.4|1789.6|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|5
1739004600000|2025-02-08 08:50:00|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.4|1789.6|5
1739004610000|2025-02-08 08:50:10|1805.4|1790.6|1804.9|1790.1|1805.4|1790.6|1804.9|1790.1|4
1739004630000|2025-02-08 08:50:30|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1
1739004640000|2025-02-08 08:50:40|1805.9|1791.1|1805.4|1790.6|1806.4|1791.6|1805.4|1790.6|4
1739004650000|2025-02-08 08:50:50|1804.9|1790.1|1804.9|1790.1|1805.4|1790.6|1804.9|1790.1|3
1739004660000|2025-02-08 08:51:00|1804.4|1789.6|1803.9|1789.1|1804.4|1789.6|1803.4|1788.6|6
1739004670000|2025-02-08 08:51:10|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1
1739004680000|2025-02-08 08:51:20|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1
1739004690000|2025-02-08 08:51:30|1804.4|1789.6|1803.9|1789.1|1804.4|1789.6|1803.9|1789.1|2
1739004700000|2025-02-08 08:51:40|1804.4|1789.6|1803.9|1789.1|1804.4|1789.6|1803.4|1788.6|4
1739004710000|2025-02-08 08:51:50|1804.4|1789.6|1803.4|1788.6|1804.4|1789.6|1803.4|1788.6|5
1739004720000|2025-02-08 08:52:00|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|4
1739004730000|2025-02-08 08:52:10|1803.9|1789.1|1803.4|1788.6|1804.4|1789.6|1803.4|1788.6|4
1739004740000|2025-02-08 08:52:20|1802.9|1788.1|1801.4|1786.6|1802.9|1788.1|1801.4|1786.6|6
1739004750000|2025-02-08 08:52:30|1800.9|1786.1|1801.4|1786.6|1801.9|1787.1|1800.9|1786.1|8
1739004760000|2025-02-08 08:52:40|1800.9|1786.1|1800.9|1786.1|1800.9|1786.1|1800.9|1786.1|1
1739004770000|2025-02-08 08:52:50|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1
1739004780000|2025-02-08 08:53:00|1800.9|1786.1|1801.4|1786.6|1801.9|1787.1|1800.9|1786.1|4
1739004790000|2025-02-08 08:53:10|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.9|1787.1|2
1739004810000|2025-02-08 08:53:30|1801.9|1787.1|1802.9|1788.1|1802.9|1788.1|1801.9|1787.1|3
1739004820000|2025-02-08 08:53:40|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1801.9|1787.1|3
1739004830000|2025-02-08 08:53:50|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.9|1787.1|2
1739004840000|2025-02-08 08:54:00|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1
1739004850000|2025-02-08 08:54:10|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1
1739004870000|2025-02-08 08:54:30|1801.9|1787.1|1801.9|1787.1|1802.4|1787.6|1801.9|1787.1|3
1739004880000|2025-02-08 08:54:40|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1
1739004900000|2025-02-08 08:55:00|1801.9|1787.1|1801.9|1787.1|1802.4|1787.6|1801.9|1787.1|3
1739004910000|2025-02-08 08:55:10|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1
1739004920000|2025-02-08 08:55:20|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1
1739004930000|2025-02-08 08:55:30|1802.4|1787.6|1802.9|1788.1|1802.9|1788.1|1802.4|1787.6|2
1739004940000|2025-02-08 08:55:40|1802.4|1787.6|1801.4|1786.6|1802.4|1787.6|1801.4|1786.6|3
1739004960000|2025-02-08 08:56:00|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.4|1786.6|3
1739004970000|2025-02-08 08:56:10|1802.4|1787.6|1803.4|1788.6|1803.4|1788.6|1802.4|1787.6|5
1739004980000|2025-02-08 08:56:20|1802.9|1788.1|1801.4|1786.6|1803.4|1788.6|1801.4|1786.6|6
1739004990000|2025-02-08 08:56:30|1800.9|1786.1|1800.4|1785.6|1800.9|1786.1|1800.4|1785.6|2
1739005000000|2025-02-08 08:56:40|1799.9|1785.1|1799.9|1785.1|1800.4|1785.6|1798.9|1784.1|6
1739005010000|2025-02-08 08:56:50|1799.4|1784.6|1800.4|1785.6|1800.4|1785.6|1799.4|1784.6|7
1739005030000|2025-02-08 08:57:10|1800.9|1786.1|1800.4|1785.6|1800.9|1786.1|1800.4|1785.6|2
1739005040000|2025-02-08 08:57:20|1799.9|1785.1|1800.9|1786.1|1800.9|1786.1|1799.9|1785.1|3
1739005060000|2025-02-08 08:57:40|1800.4|1785.6|1800.9|1786.1|1800.9|1786.1|1800.4|1785.6|2
1739005070000|2025-02-08 08:57:50|1800.4|1785.6|1800.4|1785.6|1800.9|1786.1|1800.4|1785.6|3
1739005080000|2025-02-08 08:58:00|1799.9|1785.1|1799.4|1784.6|1799.9|1785.1|1799.4|1784.6|2
1739005100000|2025-02-08 08:58:20|1799.9|1785.1|1799.9|1785.1|1799.9|1785.1|1799.9|1785.1|1
1739005130000|2025-02-08 08:58:50|1799.4|1784.6|1799.9|1785.1|1799.9|1785.1|1799.4|1784.6|2
1739005140000|2025-02-08 08:59:00|1799.4|1784.6|1798.9|1784.1|1799.4|1784.6|1798.9|1784.1|2
1739005150000|2025-02-08 08:59:10|1798.4|1783.6|1798.4|1783.6|1798.9|1784.1|1798.4|1783.6|3
1739005160000|2025-02-08 08:59:20|1798.9|1784.1|1799.9|1785.1|1799.9|1785.1|1798.9|1784.1|3
1739005180000|2025-02-08 08:59:40|1799.4|1784.6|1799.9|1785.1|1799.9|1785.1|1799.4|1784.6|4
1739005190000|2025-02-08 08:59:50|1799.4|1784.6|1798.9|1784.1|1799.4|1784.6|1798.9|1784.1|2
1739005200000|2025-02-08 09:00:00|1799.4|1784.6|1799.9|1785.1|1799.9|1785.1|1799.4|1784.6|2
1739005210000|2025-02-08 09:00:10|1800.9|1786.1|1801.9|1787.1|1801.9|1787.1|1800.9|1786.1|5
1739005220000|2025-02-08 09:00:20|1801.4|1786.6|1801.4|1786.6|1801.9|1787.1|1800.9|1786.1|5
1739005230000|2025-02-08 09:00:30|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.4|1786.6|3
1739005240000|2025-02-08 09:00:40|1801.4|1786.6|1800.4|1785.6|1801.4|1786.6|1799.9|1785.1|7
1739005250000|2025-02-08 09:00:50|1800.9|1786.1|1801.9|1787.1|1801.9|1787.1|1800.9|1786.1|3
1739005260000|2025-02-08 09:01:00|1797|1793|1802.4|1787.6|1803.9|1793|1797|1787.6|8
1739005270000|2025-02-08 09:01:10|1802.9|1788.1|1803.9|1789.1|1803.9|1789.1|1802.9|1788.1|3
1739005280000|2025-02-08 09:01:20|1803.4|1788.6|1803.9|1789.1|1803.9|1789.1|1803.4|1788.6|2
1739005290000|2025-02-08 09:01:30|1803.4|1788.6|1803.9|1789.1|1803.9|1789.1|1802.9|1788.1|6
1739005300000|2025-02-08 09:01:40|1804.4|1789.6|1803.4|1788.6|1804.4|1789.6|1802.9|1788.1|7
1739005310000|2025-02-08 09:01:50|1802.9|1788.1|1803.4|1788.6|1803.4|1788.6|1802.9|1788.1|4
1739005320000|2025-02-08 09:02:00|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|6
1739005330000|2025-02-08 09:02:10|1801.9|1787.1|1801.9|1787.1|1802.4|1787.6|1801.9|1787.1|3
1739005340000|2025-02-08 09:02:20|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1800.9|1786.1|3
1739005350000|2025-02-08 09:02:30|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.4|1786.6|5
1739005360000|2025-02-08 09:02:40|1801.4|1786.6|1800.4|1785.6|1801.4|1786.6|1800.4|1785.6|5
1739005370000|2025-02-08 09:02:50|1800.9|1786.1|1801.4|1786.6|1801.4|1786.6|1800.9|1786.1|2
1739005380000|2025-02-08 09:03:00|1800.9|1786.1|1800.4|1785.6|1800.9|1786.1|1800.4|1785.6|4
1739005390000|2025-02-08 09:03:10|1800.9|1786.1|1801.9|1787.1|1801.9|1787.1|1800.9|1786.1|3
1739005400000|2025-02-08 09:03:20|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1
1739005410000|2025-02-08 09:03:30|1801.9|1787.1|1802.4|1787.6|1802.9|1788.1|1801.9|1787.1|4
1739005420000|2025-02-08 09:03:40|1802.9|1788.1|1801.9|1787.1|1802.9|1788.1|1801.9|1787.1|3
1739005440000|2025-02-08 09:04:00|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1801.4|1786.6|7
1739005450000|2025-02-08 09:04:10|1802.9|1788.1|1803.4|1788.6|1803.4|1788.6|1802.9|1788.1|2
1739005460000|2025-02-08 09:04:20|1803.9|1789.1|1804.9|1790.1|1804.9|1790.1|1803.9|1789.1|3
1739005470000|2025-02-08 09:04:30|1804.4|1789.6|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|5
1739005480000|2025-02-08 09:04:40|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|2
1739005490000|2025-02-08 09:04:50|1804.9|1790.1|1804.9|1790.1|1805.4|1790.6|1804.9|1790.1|3
1739005500000|2025-02-08 09:05:00|1804.4|1789.6|1805.4|1790.6|1805.9|1791.1|1804.4|1789.6|5
1739005510000|2025-02-08 09:05:10|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.4|1789.6|3
1739005520000|2025-02-08 09:05:20|1805.4|1790.6|1804.9|1790.1|1805.4|1790.6|1804.4|1789.6|4
1739005530000|2025-02-08 09:05:30|1804.4|1789.6|1803.9|1789.1|1804.4|1789.6|1803.9|1789.1|4
1739005540000|2025-02-08 09:05:40|1803.4|1788.6|1803.9|1789.1|1803.9|1789.1|1803.4|1788.6|2
1739005550000|2025-02-08 09:05:50|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1
1739005560000|2025-02-08 09:06:00|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1801.9|1787.1|5
1739005570000|2025-02-08 09:06:10|1803.4|1788.6|1804.4|1789.6|1804.4|1789.6|1803.4|1788.6|3
1739005580000|2025-02-08 09:06:20|1804.9|1790.1|1802.4|1787.6|1804.9|1790.1|1802.4|1787.6|6
1739005600000|2025-02-08 09:06:40|1801.9|1787.1|1800.9|1786.1|1801.9|1787.1|1800.9|1786.1|3
1739005610000|2025-02-08 09:06:50|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1
1739005620000|2025-02-08 09:07:00|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|2
1739005630000|2025-02-08 09:07:10|1800.9|1786.1|1801.4|1786.6|1801.9|1787.1|1800.4|1785.6|6
1739005640000|2025-02-08 09:07:20|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.9|1787.1|2
1739005650000|2025-02-08 09:07:30|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|2
1739005670000|2025-02-08 09:07:50|1800.9|1786.1|1801.4|1786.6|1801.4|1786.6|1800.9|1786.1|2
1739005680000|2025-02-08 09:08:00|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.9|1787.1|2
1739005690000|2025-02-08 09:08:10|1802.9|1788.1|1801.4|1786.6|1802.9|1788.1|1801.4|1786.6|4
1739005700000|2025-02-08 09:08:20|1800.9|1786.1|1801.4|1786.6|1801.4|1786.6|1800.9|1786.1|2
1739005710000|2025-02-08 09:08:30|1800.9|1786.1|1801.4|1786.6|1801.9|1787.1|1800.9|1786.1|4
1739005730000|2025-02-08 09:08:50|1800.9|1786.1|1799.9|1785.1|1800.9|1786.1|1799.9|1785.1|5
1739005740000|2025-02-08 09:09:00|1799.4|1784.6|1799.9|1785.1|1799.9|1785.1|1799.4|1784.6|2
1739005750000|2025-02-08 09:09:10|1800.4|1785.6|1800.4|1785.6|1800.9|1786.1|1800.4|1785.6|3
1739005760000|2025-02-08 09:09:20|1800.9|1786.1|1800.9|1786.1|1800.9|1786.1|1800.9|1786.1|1
1739005770000|2025-02-08 09:09:30|1801.4|1786.6|1800.9|1786.1|1801.4|1786.6|1800.9|1786.1|2
1739005780000|2025-02-08 09:09:40|1801.4|1786.6|1800.9|1786.1|1801.4|1786.6|1800.9|1786.1|2
1739005790000|2025-02-08 09:09:50|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1
1739005800000|2025-02-08 09:10:00|1800.9|1786.1|1800.9|1786.1|1800.9|1786.1|1800.9|1786.1|1
1739005810000|2025-02-08 09:10:10|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1
1739005820000|2025-02-08 09:10:20|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.4|1786.6|5
1739005840000|2025-02-08 09:10:40|1802.9|1788.1|1801.9|1787.1|1802.9|1788.1|1801.9|1787.1|3
1739005850000|2025-02-08 09:10:50|1802.4|1787.6|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|3
1739005860000|2025-02-08 09:11:00|1802.9|1788.1|1801.9|1787.1|1802.9|1788.1|1801.9|1787.1|3
1739005870000|2025-02-08 09:11:10|1802.4|1787.6|1803.9|1789.1|1803.9|1789.1|1802.4|1787.6|4
1739005880000|2025-02-08 09:11:20|1804.4|1789.6|1804.9|1790.1|1804.9|1790.1|1804.4|1789.6|2
1739005890000|2025-02-08 09:11:30|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739005910000|2025-02-08 09:11:50|1803.4|1788.6|1803.9|1789.1|1803.9|1789.1|1802.9|1788.1|6
1739005920000|2025-02-08 09:12:00|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739005930000|2025-02-08 09:12:10|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.4|1789.6|3
1739005970000|2025-02-08 09:12:50|1804.4|1789.6|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|3
1739005980000|2025-02-08 09:13:00|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|8
1739005990000|2025-02-08 09:13:10|1803.9|1789.1|1804.9|1790.1|1804.9|1790.1|1803.9|1789.1|3
1739006000000|2025-02-08 09:13:20|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739006010000|2025-02-08 09:13:30|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|2
1739006050000|2025-02-08 09:14:10|1803.9|1789.1|1804.9|1790.1|1804.9|1790.1|1803.9|1789.1|3
1739006060000|2025-02-08 09:14:20|1805.4|1790.6|1806.9|1792.1|1806.9|1792.1|1805.4|1790.6|6
1739006070000|2025-02-08 09:14:30|1806.4|1791.6|1805.9|1791.1|1806.4|1791.6|1805.9|1791.1|2
1739006090000|2025-02-08 09:14:50|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1
1739006110000|2025-02-08 09:15:10|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739006120000|2025-02-08 09:15:20|1806.4|1791.6|1804.9|1790.1|1806.4|1791.6|1804.9|1790.1|4
1739006130000|2025-02-08 09:15:30|1805.4|1790.6|1804.9|1790.1|1805.4|1790.6|1804.9|1790.1|2
1739006140000|2025-02-08 09:15:40|1805.4|1790.6|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|3
1739006150000|2025-02-08 09:15:50|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739006160000|2025-02-08 09:16:00|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739006180000|2025-02-08 09:16:20|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739006190000|2025-02-08 09:16:30|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739006200000|2025-02-08 09:16:40|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739006210000|2025-02-08 09:16:50|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1
1739006220000|2025-02-08 09:17:00|1807.4|1792.6|1808.4|1793.6|1808.4|1793.6|1807.4|1792.6|5
1739006240000|2025-02-08 09:17:20|1808.9|1794.1|1809.9|1795.1|1809.9|1795.1|1808.9|1794.1|3
1739006250000|2025-02-08 09:17:30|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739006260000|2025-02-08 09:17:40|1809.9|1795.1|1808.9|1794.1|1810.4|1795.6|1808.9|1794.1|4
1739006270000|2025-02-08 09:17:50|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739006280000|2025-02-08 09:18:00|1809.9|1795.1|1811.4|1796.6|1811.4|1796.6|1809.9|1795.1|4
1739006290000|2025-02-08 09:18:10|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739006300000|2025-02-08 09:18:20|1811.9|1797.1|1810.4|1795.6|1811.9|1797.1|1810.4|1795.6|4
1739006310000|2025-02-08 09:18:30|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|3
1739006320000|2025-02-08 09:18:40|1811.4|1796.6|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|4
1739006330000|2025-02-08 09:18:50|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739006340000|2025-02-08 09:19:00|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739006350000|2025-02-08 09:19:10|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739006360000|2025-02-08 09:19:20|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739006370000|2025-02-08 09:19:30|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739006380000|2025-02-08 09:19:40|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|2
1739006390000|2025-02-08 09:19:50|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.4|1797.6|3
1739006400000|2025-02-08 09:20:00|1812.4|1797.6|1811.9|1797.1|1812.9|1798.1|1811.9|1797.1|4
1739006410000|2025-02-08 09:20:10|1812.4|1797.6|1811.9|1797.1|1812.4|1797.6|1811.4|1796.6|4
1739006420000|2025-02-08 09:20:20|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739006430000|2025-02-08 09:20:30|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739006470000|2025-02-08 09:21:10|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739006480000|2025-02-08 09:21:20|1811.9|1797.1|1812.4|1797.6|1812.9|1798.1|1811.9|1797.1|4
1739006490000|2025-02-08 09:21:30|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|2
1739006500000|2025-02-08 09:21:40|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739006510000|2025-02-08 09:21:50|1813.9|1799.1|1812.9|1798.1|1813.9|1799.1|1812.9|1798.1|3
1739006520000|2025-02-08 09:22:00|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739006530000|2025-02-08 09:22:10|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739006540000|2025-02-08 09:22:20|1813.4|1798.6|1813.9|1799.1|1813.9|1799.1|1813.4|1798.6|2
1739006550000|2025-02-08 09:22:30|1813.4|1798.6|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|2
1739006560000|2025-02-08 09:22:40|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739006580000|2025-02-08 09:23:00|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739006590000|2025-02-08 09:23:10|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739006600000|2025-02-08 09:23:20|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739006610000|2025-02-08 09:23:30|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739006630000|2025-02-08 09:23:50|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1
1739006640000|2025-02-08 09:24:00|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739006650000|2025-02-08 09:24:10|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|2
1739006660000|2025-02-08 09:24:20|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1
1739006690000|2025-02-08 09:24:50|1814.4|1799.6|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|2
1739006700000|2025-02-08 09:25:00|1814.4|1799.6|1814.9|1800.1|1814.9|1800.1|1814.4|1799.6|2
1739006710000|2025-02-08 09:25:10|1815.4|1800.6|1813.9|1799.1|1815.9|1801.1|1813.9|1799.1|6
1739006720000|2025-02-08 09:25:20|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739006740000|2025-02-08 09:25:40|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1
1739006760000|2025-02-08 09:26:00|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739006770000|2025-02-08 09:26:10|1813.9|1799.1|1812.9|1798.1|1813.9|1799.1|1812.9|1798.1|3
1739006780000|2025-02-08 09:26:20|1812.4|1797.6|1811.9|1797.1|1812.4|1797.6|1811.9|1797.1|2
1739006790000|2025-02-08 09:26:30|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739006800000|2025-02-08 09:26:40|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1
1739006810000|2025-02-08 09:26:50|1810.4|1795.6|1811.9|1797.1|1811.9|1797.1|1810.4|1795.6|4
1739006820000|2025-02-08 09:27:00|1811.4|1796.6|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|3
1739006830000|2025-02-08 09:27:10|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739006850000|2025-02-08 09:27:30|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739006870000|2025-02-08 09:27:50|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739006880000|2025-02-08 09:28:00|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739006910000|2025-02-08 09:28:30|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739006920000|2025-02-08 09:28:40|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739006940000|2025-02-08 09:29:00|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739006950000|2025-02-08 09:29:10|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739006960000|2025-02-08 09:29:20|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1
1739006970000|2025-02-08 09:29:30|1810.4|1795.6|1810.4|1795.6|1810.9|1796.1|1809.9|1795.1|5
1739006980000|2025-02-08 09:29:40|1810.9|1796.1|1811.9|1797.1|1811.9|1797.1|1810.9|1796.1|3
1739006990000|2025-02-08 09:29:50|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739007000000|2025-02-08 09:30:00|1810.9|1796.1|1810.4|1795.6|1811.4|1796.6|1810.4|1795.6|6
1739007010000|2025-02-08 09:30:10|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739007020000|2025-02-08 09:30:20|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739007030000|2025-02-08 09:30:30|1808.9|1794.1|1810.4|1795.6|1810.4|1795.6|1808.9|1794.1|4
1739007040000|2025-02-08 09:30:40|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739007050000|2025-02-08 09:30:50|1809.9|1795.1|1808.9|1794.1|1810.4|1795.6|1808.9|1794.1|5
1739007060000|2025-02-08 09:31:00|1809.4|1794.6|1808.4|1793.6|1809.9|1795.1|1808.4|1793.6|7
1739007070000|2025-02-08 09:31:10|1807.9|1793.1|1809.4|1794.6|1809.4|1794.6|1807.9|1793.1|4
1739007080000|2025-02-08 09:31:20|1809.9|1795.1|1811.4|1796.6|1811.4|1796.6|1809.9|1795.1|6
1739007090000|2025-02-08 09:31:30|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739007100000|2025-02-08 09:31:40|1810.9|1796.1|1810.9|1796.1|1811.4|1796.6|1810.4|1795.6|5
1739007110000|2025-02-08 09:31:50|1810.4|1795.6|1810.9|1796.1|1810.9|1796.1|1809.9|1795.1|8
1739007120000|2025-02-08 09:32:00|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|3
1739007130000|2025-02-08 09:32:10|1811.9|1797.1|1810.9|1796.1|1811.9|1797.1|1810.9|1796.1|3
1739007140000|2025-02-08 09:32:20|1811.4|1796.6|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|2
1739007150000|2025-02-08 09:32:30|1810.4|1795.6|1809.9|1795.1|1810.9|1796.1|1808.9|1794.1|8
1739007160000|2025-02-08 09:32:40|1810.4|1795.6|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|5
1739007170000|2025-02-08 09:32:50|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|3
1739007180000|2025-02-08 09:33:00|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|3
1739007190000|2025-02-08 09:33:10|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|5
1739007200000|2025-02-08 09:33:20|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739007210000|2025-02-08 09:33:30|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739007220000|2025-02-08 09:33:40|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739007230000|2025-02-08 09:33:50|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|2
1739007240000|2025-02-08 09:34:00|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739007250000|2025-02-08 09:34:10|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739007260000|2025-02-08 09:34:20|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|6
1739007270000|2025-02-08 09:34:30|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|4
1739007280000|2025-02-08 09:34:40|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739007300000|2025-02-08 09:35:00|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|3
1739007310000|2025-02-08 09:35:10|1811.4|1796.6|1812.9|1798.1|1812.9|1798.1|1811.4|1796.6|4
1739007320000|2025-02-08 09:35:20|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739007330000|2025-02-08 09:35:30|1812.9|1798.1|1811.9|1797.1|1812.9|1798.1|1811.9|1797.1|5
1739007360000|2025-02-08 09:36:00|1812.4|1797.6|1811.9|1797.1|1812.4|1797.6|1811.4|1796.6|6
1739007370000|2025-02-08 09:36:10|1811.4|1796.6|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|6
1739007390000|2025-02-08 09:36:30|1810.4|1795.6|1809.9|1795.1|1810.4|1795.6|1809.9|1795.1|4
1739007400000|2025-02-08 09:36:40|1810.4|1795.6|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|3
1739007410000|2025-02-08 09:36:50|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739007420000|2025-02-08 09:37:00|1809.4|1794.6|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|7
1739007430000|2025-02-08 09:37:10|1809.9|1795.1|1808.9|1794.1|1809.9|1795.1|1808.9|1794.1|3
1739007440000|2025-02-08 09:37:20|1809.4|1794.6|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|3
1739007450000|2025-02-08 09:37:30|1809.9|1795.1|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|4
1739007460000|2025-02-08 09:37:40|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739007470000|2025-02-08 09:37:50|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739007480000|2025-02-08 09:38:00|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|3
1739007490000|2025-02-08 09:38:10|1809.4|1794.6|1809.9|1795.1|1810.4|1795.6|1809.4|1794.6|4
1739007500000|2025-02-08 09:38:20|1809.4|1794.6|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|3
1739007520000|2025-02-08 09:38:40|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739007530000|2025-02-08 09:38:50|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739007540000|2025-02-08 09:39:00|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739007550000|2025-02-08 09:39:10|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739007560000|2025-02-08 09:39:20|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739007570000|2025-02-08 09:39:30|1808.9|1794.1|1808.9|1794.1|1809.4|1794.6|1808.9|1794.1|3
1739007580000|2025-02-08 09:39:40|1809.4|1794.6|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|3
1739007600000|2025-02-08 09:40:00|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1808.9|1794.1|4
1739007610000|2025-02-08 09:40:10|1809.9|1795.1|1808.4|1793.6|1809.9|1795.1|1808.4|1793.6|6
1739007620000|2025-02-08 09:40:20|1807.9|1793.1|1806.9|1792.1|1807.9|1793.1|1806.9|1792.1|3
1739007630000|2025-02-08 09:40:30|1807.4|1792.6|1807.9|1793.1|1807.9|1793.1|1806.9|1792.1|8
1739007640000|2025-02-08 09:40:40|1808.4|1793.6|1807.9|1793.1|1808.4|1793.6|1807.9|1793.1|2
1739007650000|2025-02-08 09:40:50|1808.4|1793.6|1807.4|1792.6|1808.4|1793.6|1807.4|1792.6|3
1739007660000|2025-02-08 09:41:00|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.4|1791.6|3
1739007670000|2025-02-08 09:41:10|1806.4|1791.6|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|5
1739007680000|2025-02-08 09:41:20|1806.9|1792.1|1807.4|1792.6|1807.9|1793.1|1806.9|1792.1|4
1739007690000|2025-02-08 09:41:30|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1
1739007700000|2025-02-08 09:41:40|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1
1739007710000|2025-02-08 09:41:50|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|2
1739007720000|2025-02-08 09:42:00|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1
1739007730000|2025-02-08 09:42:10|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1
1739007740000|2025-02-08 09:42:20|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1
1739007750000|2025-02-08 09:42:30|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739007760000|2025-02-08 09:42:40|1808.9|1794.1|1808.9|1794.1|1809.4|1794.6|1808.9|1794.1|3
1739007770000|2025-02-08 09:42:50|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739007780000|2025-02-08 09:43:00|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739007790000|2025-02-08 09:43:10|1809.4|1794.6|1808.4|1793.6|1809.4|1794.6|1808.4|1793.6|7
1739007800000|2025-02-08 09:43:20|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1
1739007810000|2025-02-08 09:43:30|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739007880000|2025-02-08 09:44:40|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739007890000|2025-02-08 09:44:50|1809.4|1794.6|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|2
1739007900000|2025-02-08 09:45:00|1809.4|1794.6|1808.9|1794.1|1809.9|1795.1|1808.9|1794.1|4
1739007910000|2025-02-08 09:45:10|1808.4|1793.6|1807.9|1793.1|1808.4|1793.6|1807.9|1793.1|2
1739007920000|2025-02-08 09:45:20|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1
1739007930000|2025-02-08 09:45:30|1808.9|1794.1|1806.9|1792.1|1808.9|1794.1|1806.9|1792.1|5
1739007960000|2025-02-08 09:46:00|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739007970000|2025-02-08 09:46:10|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|6
1739007980000|2025-02-08 09:46:20|1804.9|1790.1|1805.9|1791.1|1806.4|1791.6|1804.9|1790.1|5
1739008000000|2025-02-08 09:46:40|1804.9|1790.1|1804.9|1790.1|1805.4|1790.6|1804.9|1790.1|3
1739008020000|2025-02-08 09:47:00|1804.4|1789.6|1803.9|1789.1|1804.4|1789.6|1803.9|1789.1|2
1739008040000|2025-02-08 09:47:20|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|2
1739008050000|2025-02-08 09:47:30|1804.9|1790.1|1805.4|1790.6|1805.9|1791.1|1804.9|1790.1|4
1739008060000|2025-02-08 09:47:40|1805.9|1791.1|1803.9|1789.1|1805.9|1791.1|1803.9|1789.1|5
1739008070000|2025-02-08 09:47:50|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1803.9|1789.1|3
1739008080000|2025-02-08 09:48:00|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1
1739008090000|2025-02-08 09:48:10|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1
1739008100000|2025-02-08 09:48:20|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.4|1790.6|4
1739008110000|2025-02-08 09:48:30|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|4
1739008120000|2025-02-08 09:48:40|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1
1739008140000|2025-02-08 09:49:00|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1805.4|1790.6|5
1739008150000|2025-02-08 09:49:10|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739008180000|2025-02-08 09:49:40|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739008190000|2025-02-08 09:49:50|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739008200000|2025-02-08 09:50:00|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1
1739008210000|2025-02-08 09:50:10|1805.4|1790.6|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|3
1739008220000|2025-02-08 09:50:20|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739008230000|2025-02-08 09:50:30|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739008250000|2025-02-08 09:50:50|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739008260000|2025-02-08 09:51:00|1804.9|1790.1|1804.9|1790.1|1805.9|1791.1|1804.9|1790.1|5
1739008270000|2025-02-08 09:51:10|1804.4|1789.6|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|5
1739008280000|2025-02-08 09:51:20|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|2
1739008290000|2025-02-08 09:51:30|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739008300000|2025-02-08 09:51:40|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739008310000|2025-02-08 09:51:50|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739008320000|2025-02-08 09:52:00|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739008330000|2025-02-08 09:52:10|1805.9|1791.1|1806.4|1791.6|1806.9|1792.1|1805.9|1791.1|4
1739008340000|2025-02-08 09:52:20|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1
1739008350000|2025-02-08 09:52:30|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1
1739008360000|2025-02-08 09:52:40|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1
1739008370000|2025-02-08 09:52:50|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739008380000|2025-02-08 09:53:00|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|2
1739008390000|2025-02-08 09:53:10|1804.9|1790.1|1806.4|1791.6|1806.4|1791.6|1804.9|1790.1|4
1739008400000|2025-02-08 09:53:20|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1
1739008410000|2025-02-08 09:53:30|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739008430000|2025-02-08 09:53:50|1805.9|1791.1|1806.9|1792.1|1806.9|1792.1|1805.9|1791.1|3
1739008440000|2025-02-08 09:54:00|1807.4|1792.6|1807.9|1793.1|1807.9|1793.1|1806.9|1792.1|4
1739008450000|2025-02-08 09:54:10|1808.4|1793.6|1808.9|1794.1|1809.4|1794.6|1808.4|1793.6|6
1739008460000|2025-02-08 09:54:20|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|5
1739008470000|2025-02-08 09:54:30|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|2
1739008480000|2025-02-08 09:54:40|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1
1739008490000|2025-02-08 09:54:50|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|3
1739008500000|2025-02-08 09:55:00|1808.9|1794.1|1808.9|1794.1|1809.4|1794.6|1808.9|1794.1|3
1739008510000|2025-02-08 09:55:10|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739008520000|2025-02-08 09:55:20|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|3
1739008530000|2025-02-08 09:55:30|1809.4|1794.6|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|5
1739008620000|2025-02-08 09:57:00|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|2
1739008630000|2025-02-08 09:57:10|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1807.9|1793.1|4
1739008680000|2025-02-08 09:58:00|1807.9|1793.1|1807.9|1793.1|1808.4|1793.6|1807.9|1793.1|3
1739008690000|2025-02-08 09:58:10|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1
1739008720000|2025-02-08 09:58:40|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739008730000|2025-02-08 09:58:50|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739008740000|2025-02-08 09:59:00|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739008750000|2025-02-08 09:59:10|1809.9|1795.1|1809.9|1795.1|1810.4|1795.6|1809.9|1795.1|3
1739008760000|2025-02-08 09:59:20|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739008770000|2025-02-08 09:59:30|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739008780000|2025-02-08 09:59:40|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1
1739008790000|2025-02-08 09:59:50|1811.4|1796.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|3
1739008800000|2025-02-08 10:00:00|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|6
1739008810000|2025-02-08 10:00:10|1812.9|1798.1|1814.4|1799.6|1814.4|1799.6|1812.9|1798.1|8
1739008820000|2025-02-08 10:00:20|1814.9|1800.1|1814.9|1800.1|1815.4|1800.6|1814.9|1800.1|3
1739008830000|2025-02-08 10:00:30|1814.4|1799.6|1813.4|1798.6|1814.4|1799.6|1813.4|1798.6|3
1739008840000|2025-02-08 10:00:40|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|5
1739008860000|2025-02-08 10:01:00|1812.4|1797.6|1812.9|1798.1|1812.9|1798.1|1811.9|1797.1|4
1739008870000|2025-02-08 10:01:10|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|5
1739008880000|2025-02-08 10:01:20|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739008890000|2025-02-08 10:01:30|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739008910000|2025-02-08 10:01:50|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739008920000|2025-02-08 10:02:00|1812.4|1797.6|1812.4|1797.6|1813.4|1798.6|1812.4|1797.6|5
1739008930000|2025-02-08 10:02:10|1812.9|1798.1|1814.4|1799.6|1814.4|1799.6|1812.9|1798.1|4
1739008940000|2025-02-08 10:02:20|1814.9|1800.1|1815.9|1801.1|1816.4|1801.6|1814.9|1800.1|7
1739008950000|2025-02-08 10:02:30|1816.4|1801.6|1816.4|1801.6|1816.9|1802.1|1815.9|1801.1|5
1739008960000|2025-02-08 10:02:40|1816.9|1802.1|1816.9|1802.1|1817.9|1803.1|1816.9|1802.1|9
1739008970000|2025-02-08 10:02:50|1816.4|1801.6|1817.4|1802.6|1817.9|1803.1|1815.9|1801.1|6
1739008980000|2025-02-08 10:03:00|1816.9|1802.1|1816.9|1802.1|1817.4|1802.6|1816.9|1802.1|3
1739008990000|2025-02-08 10:03:10|1817.4|1802.6|1816.4|1801.6|1817.4|1802.6|1816.4|1801.6|3
1739009010000|2025-02-08 10:03:30|1816.9|1802.1|1816.9|1802.1|1816.9|1802.1|1816.4|1801.6|3
1739009020000|2025-02-08 10:03:40|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1
1739009030000|2025-02-08 10:03:50|1816.9|1802.1|1816.9|1802.1|1816.9|1802.1|1816.9|1802.1|1
1739009040000|2025-02-08 10:04:00|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1
1739009050000|2025-02-08 10:04:10|1815.9|1801.1|1814.9|1800.1|1815.9|1801.1|1814.9|1800.1|3
1739009060000|2025-02-08 10:04:20|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1
1739009080000|2025-02-08 10:04:40|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1
1739009090000|2025-02-08 10:04:50|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1
1739009100000|2025-02-08 10:05:00|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1
1739009110000|2025-02-08 10:05:10|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1
1739009120000|2025-02-08 10:05:20|1814.9|1800.1|1813.9|1799.1|1814.9|1800.1|1813.4|1798.6|4
1739009130000|2025-02-08 10:05:30|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|3
1739009150000|2025-02-08 10:05:50|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739009160000|2025-02-08 10:06:00|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739009170000|2025-02-08 10:06:10|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739009180000|2025-02-08 10:06:20|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1
1739009190000|2025-02-08 10:06:30|1810.4|1795.6|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|2
1739009200000|2025-02-08 10:06:40|1810.4|1795.6|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|3
1739009210000|2025-02-08 10:06:50|1809.9|1795.1|1809.9|1795.1|1810.4|1795.6|1809.9|1795.1|3
1739009220000|2025-02-08 10:07:00|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739009240000|2025-02-08 10:07:20|1809.9|1795.1|1808.4|1793.6|1809.9|1795.1|1808.4|1793.6|6
1739009250000|2025-02-08 10:07:30|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739009270000|2025-02-08 10:07:50|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.4|1793.6|3
1739009280000|2025-02-08 10:08:00|1808.4|1793.6|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|5
1739009300000|2025-02-08 10:08:20|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|2
1739009310000|2025-02-08 10:08:30|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1
1739009330000|2025-02-08 10:08:50|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1
1739009340000|2025-02-08 10:09:00|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739009350000|2025-02-08 10:09:10|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|2
1739009360000|2025-02-08 10:09:20|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1
1739009370000|2025-02-08 10:09:30|1809.4|1794.6|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|2
1739009380000|2025-02-08 10:09:40|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739009400000|2025-02-08 10:10:00|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739009410000|2025-02-08 10:10:10|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1807.9|1793.1|4
1739009420000|2025-02-08 10:10:20|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739009430000|2025-02-08 10:10:30|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739009440000|2025-02-08 10:10:40|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739009450000|2025-02-08 10:10:50|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739009460000|2025-02-08 10:11:00|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739009470000|2025-02-08 10:11:10|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739009520000|2025-02-08 10:12:00|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1
1739009530000|2025-02-08 10:12:10|1811.4|1796.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|3
1739009540000|2025-02-08 10:12:20|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|4
1739009550000|2025-02-08 10:12:30|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739009560000|2025-02-08 10:12:40|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|2
1739009570000|2025-02-08 10:12:50|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.4|1797.6|3
1739009580000|2025-02-08 10:13:00|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739009590000|2025-02-08 10:13:10|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1
1739009600000|2025-02-08 10:13:20|1813.4|1798.6|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|3
1739009630000|2025-02-08 10:13:50|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739009640000|2025-02-08 10:14:00|1812.4|1797.6|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|3
1739009660000|2025-02-08 10:14:20|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|4
1739009690000|2025-02-08 10:14:50|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1
1739009700000|2025-02-08 10:15:00|1810.4|1795.6|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|2
1739009710000|2025-02-08 10:15:10|1811.4|1796.6|1810.9|1796.1|1811.4|1796.6|1810.4|1795.6|4
1739009720000|2025-02-08 10:15:20|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739009730000|2025-02-08 10:15:30|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|4
1739009740000|2025-02-08 10:15:40|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739009760000|2025-02-08 10:16:00|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|4
1739009770000|2025-02-08 10:16:10|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739009780000|2025-02-08 10:16:20|1810.9|1796.1|1812.4|1797.6|1812.4|1797.6|1810.9|1796.1|4
1739009790000|2025-02-08 10:16:30|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739009800000|2025-02-08 10:16:40|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1
1739009810000|2025-02-08 10:16:50|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739009830000|2025-02-08 10:17:10|1811.9|1797.1|1810.4|1795.6|1811.9|1797.1|1810.4|1795.6|3
1739009840000|2025-02-08 10:17:20|1810.9|1796.1|1809.9|1795.1|1810.9|1796.1|1809.9|1795.1|3
1739009850000|2025-02-08 10:17:30|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739009870000|2025-02-08 10:17:50|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739009880000|2025-02-08 10:18:00|1808.9|1794.1|1809.4|1794.6|1809.9|1795.1|1808.9|1794.1|8
1739009890000|2025-02-08 10:18:10|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1808.9|1794.1|4
1739009900000|2025-02-08 10:18:20|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739009910000|2025-02-08 10:18:30|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|6
1739009920000|2025-02-08 10:18:40|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739009930000|2025-02-08 10:18:50|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739009940000|2025-02-08 10:19:00|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739009950000|2025-02-08 10:19:10|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1
1739009970000|2025-02-08 10:19:30|1811.4|1796.6|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|3
1739009980000|2025-02-08 10:19:40|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739009990000|2025-02-08 10:19:50|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739010000000|2025-02-08 10:20:00|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739010010000|2025-02-08 10:20:10|1811.4|1796.6|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|2
1739010020000|2025-02-08 10:20:20|1811.4|1796.6|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|2
1739010030000|2025-02-08 10:20:30|1811.4|1796.6|1812.9|1798.1|1812.9|1798.1|1811.4|1796.6|4
1739010040000|2025-02-08 10:20:40|1813.4|1798.6|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|2
1739010050000|2025-02-08 10:20:50|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739010060000|2025-02-08 10:21:00|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1811.9|1797.1|4
1739010070000|2025-02-08 10:21:10|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|4
1739010080000|2025-02-08 10:21:20|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|6
1739010090000|2025-02-08 10:21:30|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|2
1739010100000|2025-02-08 10:21:40|1813.9|1799.1|1812.9|1798.1|1813.9|1799.1|1812.9|1798.1|3
1739010110000|2025-02-08 10:21:50|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739010140000|2025-02-08 10:22:20|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739010150000|2025-02-08 10:22:30|1811.9|1797.1|1811.4|1796.6|1812.4|1797.6|1811.4|1796.6|4
1739010160000|2025-02-08 10:22:40|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1810.9|1796.1|3
1739010170000|2025-02-08 10:22:50|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|3
1739010180000|2025-02-08 10:23:00|1811.4|1796.6|1811.4|1796.6|1812.4|1797.6|1811.4|1796.6|7
1739010190000|2025-02-08 10:23:10|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739010210000|2025-02-08 10:23:30|1812.9|1798.1|1814.4|1799.6|1814.4|1799.6|1812.9|1798.1|4
1739010220000|2025-02-08 10:23:40|1814.9|1800.1|1814.9|1800.1|1815.4|1800.6|1814.9|1800.1|7
1739010230000|2025-02-08 10:23:50|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1
1739010240000|2025-02-08 10:24:00|1814.9|1800.1|1813.9|1799.1|1814.9|1800.1|1813.9|1799.1|3
1739010250000|2025-02-08 10:24:10|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739010260000|2025-02-08 10:24:20|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|4
1739010280000|2025-02-08 10:24:40|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739010290000|2025-02-08 10:24:50|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1
1739010300000|2025-02-08 10:25:00|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|3
1739010310000|2025-02-08 10:25:10|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.9|1800.1|2
1739010320000|2025-02-08 10:25:20|1815.9|1801.1|1815.9|1801.1|1815.9|1801.1|1815.4|1800.6|3
1739010330000|2025-02-08 10:25:30|1816.4|1801.6|1815.9|1801.1|1816.4|1801.6|1815.4|1800.6|4
1739010340000|2025-02-08 10:25:40|1816.4|1801.6|1816.9|1802.1|1816.9|1802.1|1816.4|1801.6|4
1739010350000|2025-02-08 10:25:50|1816.4|1801.6|1816.9|1802.1|1816.9|1802.1|1816.4|1801.6|2
1739010360000|2025-02-08 10:26:00|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1
1739010370000|2025-02-08 10:26:10|1816.9|1802.1|1815.9|1801.1|1816.9|1802.1|1815.9|1801.1|3
1739010380000|2025-02-08 10:26:20|1816.4|1801.6|1817.4|1802.6|1817.4|1802.6|1816.4|1801.6|3
1739010400000|2025-02-08 10:26:40|1817.9|1803.1|1817.9|1803.1|1817.9|1803.1|1817.9|1803.1|1
1739010410000|2025-02-08 10:26:50|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1
1739010420000|2025-02-08 10:27:00|1816.9|1802.1|1815.4|1800.6|1816.9|1802.1|1815.4|1800.6|4
1739010430000|2025-02-08 10:27:10|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|2
1739010450000|2025-02-08 10:27:30|1814.9|1800.1|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|2
1739010460000|2025-02-08 10:27:40|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.9|1800.1|2
1739010480000|2025-02-08 10:28:00|1814.9|1800.1|1816.4|1801.6|1816.4|1801.6|1814.9|1800.1|6
1739010490000|2025-02-08 10:28:10|1816.9|1802.1|1817.4|1802.6|1817.4|1802.6|1816.4|1801.6|4
1739010500000|2025-02-08 10:28:20|1816.9|1802.1|1817.4|1802.6|1817.4|1802.6|1816.4|1801.6|4
1739010510000|2025-02-08 10:28:30|1816.9|1802.1|1816.4|1801.6|1816.9|1802.1|1816.4|1801.6|2
1739010540000|2025-02-08 10:29:00|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|2
1739010550000|2025-02-08 10:29:10|1815.9|1801.1|1815.9|1801.1|1815.9|1801.1|1815.4|1800.6|3
1739010590000|2025-02-08 10:29:50|1815.4|1800.6|1814.9|1800.1|1815.4|1800.6|1814.9|1800.1|2
1739010600000|2025-02-08 10:30:00|1815.4|1800.6|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|7
1739010610000|2025-02-08 10:30:10|1813.9|1799.1|1812.4|1797.6|1813.9|1799.1|1811.9|1797.1|6
1739010620000|2025-02-08 10:30:20|1811.9|1797.1|1811.4|1796.6|1812.4|1797.6|1811.4|1796.6|4
1739010630000|2025-02-08 10:30:30|1810.9|1796.1|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|3
1739010640000|2025-02-08 10:30:40|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739010650000|2025-02-08 10:30:50|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739010660000|2025-02-08 10:31:00|1811.9|1797.1|1813.9|1799.1|1813.9|1799.1|1811.9|1797.1|5
1739010670000|2025-02-08 10:31:10|1813.4|1798.6|1812.4|1797.6|1813.4|1798.6|1811.9|1797.1|6
1739010680000|2025-02-08 10:31:20|1811.9|1797.1|1810.9|1796.1|1812.4|1797.6|1810.9|1796.1|5
1739010690000|2025-02-08 10:31:30|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739010700000|2025-02-08 10:31:40|1809.9|1795.1|1808.4|1793.6|1809.9|1795.1|1808.4|1793.6|4
1739010710000|2025-02-08 10:31:50|1807.9|1793.1|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|4
1739010720000|2025-02-08 10:32:00|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.4|1792.6|6
1739010730000|2025-02-08 10:32:10|1807.9|1793.1|1808.4|1793.6|1808.9|1794.1|1807.9|1793.1|4
1739010740000|2025-02-08 10:32:20|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|2
1739010750000|2025-02-08 10:32:30|1808.9|1794.1|1809.9|1795.1|1809.9|1795.1|1808.9|1794.1|3
1739010760000|2025-02-08 10:32:40|1810.4|1795.6|1809.9|1795.1|1810.4|1795.6|1809.4|1794.6|6
1739010770000|2025-02-08 10:32:50|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739010780000|2025-02-08 10:33:00|1809.9|1795.1|1807.4|1792.6|1809.9|1795.1|1807.4|1792.6|8
1739010790000|2025-02-08 10:33:10|1807.9|1793.1|1808.9|1794.1|1808.9|1794.1|1807.9|1793.1|3
1739010800000|2025-02-08 10:33:20|1809.4|1794.6|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|3
1739010810000|2025-02-08 10:33:30|1810.9|1796.1|1811.9|1797.1|1811.9|1797.1|1810.9|1796.1|3
1739010820000|2025-02-08 10:33:40|1811.4|1796.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|3
1739010840000|2025-02-08 10:34:00|1813.4|1798.6|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|3
1739010850000|2025-02-08 10:34:10|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.4|1798.6|4
1739010860000|2025-02-08 10:34:20|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1
1739010870000|2025-02-08 10:34:30|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1
1739010880000|2025-02-08 10:34:40|1815.4|1800.6|1816.4|1801.6|1816.4|1801.6|1814.4|1799.6|5
1739010890000|2025-02-08 10:34:50|1815.9|1801.1|1816.4|1801.6|1816.4|1801.6|1815.9|1801.1|2
1739010900000|2025-02-08 10:35:00|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1
1739010910000|2025-02-08 10:35:10|1814.9|1800.1|1813.4|1798.6|1814.9|1800.1|1813.4|1798.6|5
1739010920000|2025-02-08 10:35:20|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|2
1739010930000|2025-02-08 10:35:30|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1813.4|1798.6|3
1739010940000|2025-02-08 10:35:40|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1
1739010960000|2025-02-08 10:36:00|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|5
1739010970000|2025-02-08 10:36:10|1812.9|1798.1|1813.4|1798.6|1813.9|1799.1|1812.9|1798.1|4
1739010980000|2025-02-08 10:36:20|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739010990000|2025-02-08 10:36:30|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739011000000|2025-02-08 10:36:40|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|3
1739011010000|2025-02-08 10:36:50|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739011030000|2025-02-08 10:37:10|1812.4|1797.6|1811.9|1797.1|1812.4|1797.6|1811.9|1797.1|2
1739011040000|2025-02-08 10:37:20|1812.4|1797.6|1811.4|1796.6|1812.4|1797.6|1811.4|1796.6|3
1739011060000|2025-02-08 10:37:40|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739011080000|2025-02-08 10:38:00|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739011090000|2025-02-08 10:38:10|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739011110000|2025-02-08 10:38:30|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739011150000|2025-02-08 10:39:10|1808.4|1793.6|1808.4|1793.6|1808.9|1794.1|1807.9|1793.1|7
1739011160000|2025-02-08 10:39:20|1807.9|1793.1|1807.9|1793.1|1808.4|1793.6|1807.4|1792.6|7
1739011170000|2025-02-08 10:39:30|1808.4|1793.6|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|5
1739011180000|2025-02-08 10:39:40|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|2
1739011190000|2025-02-08 10:39:50|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1
1739011200000|2025-02-08 10:40:00|1809.4|1794.6|1807.4|1792.6|1809.4|1794.6|1807.4|1792.6|5
1739011210000|2025-02-08 10:40:10|1807.9|1793.1|1807.9|1793.1|1808.4|1793.6|1807.9|1793.1|3
1739011230000|2025-02-08 10:40:30|1807.4|1792.6|1808.4|1793.6|1808.4|1793.6|1807.4|1792.6|3
1739011250000|2025-02-08 10:40:50|1809.4|1794.6|1808.9|1794.1|1809.4|1794.6|1808.9|1794.1|4
1739011260000|2025-02-08 10:41:00|1808.4|1793.6|1807.4|1792.6|1808.4|1793.6|1807.4|1792.6|5
1739011270000|2025-02-08 10:41:10|1806.9|1792.1|1807.9|1793.1|1807.9|1793.1|1806.9|1792.1|5
1739011280000|2025-02-08 10:41:20|1807.4|1792.6|1807.9|1793.1|1807.9|1793.1|1806.4|1791.6|6
1739011290000|2025-02-08 10:41:30|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1
1739011300000|2025-02-08 10:41:40|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|4
1739011310000|2025-02-08 10:41:50|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739011320000|2025-02-08 10:42:00|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.4|1793.6|3
1739011330000|2025-02-08 10:42:10|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|3
1739011340000|2025-02-08 10:42:20|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739011350000|2025-02-08 10:42:30|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739011360000|2025-02-08 10:42:40|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1809.9|1795.1|4
1739011380000|2025-02-08 10:43:00|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739011390000|2025-02-08 10:43:10|1810.9|1796.1|1812.4|1797.6|1812.4|1797.6|1810.9|1796.1|3
1739011400000|2025-02-08 10:43:20|1812.9|1798.1|1813.9|1799.1|1813.9|1799.1|1812.9|1798.1|3
1739011410000|2025-02-08 10:43:30|1813.4|1798.6|1812.4|1797.6|1813.4|1798.6|1812.4|1797.6|4
1739011420000|2025-02-08 10:43:40|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739011430000|2025-02-08 10:43:50|1811.4|1796.6|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|2
1739011440000|2025-02-08 10:44:00|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|3
1739011450000|2025-02-08 10:44:10|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1808.9|1794.1|4
1739011480000|2025-02-08 10:44:40|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739011490000|2025-02-08 10:44:50|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739011500000|2025-02-08 10:45:00|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1807.9|1793.1|6
1739011510000|2025-02-08 10:45:10|1808.9|1794.1|1809.4|1794.6|1809.9|1795.1|1808.4|1793.6|6
1739011520000|2025-02-08 10:45:20|1808.9|1794.1|1807.9|1793.1|1808.9|1794.1|1807.9|1793.1|3
1739011530000|2025-02-08 10:45:30|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1
1739011540000|2025-02-08 10:45:40|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.4|1793.6|3
1739011550000|2025-02-08 10:45:50|1809.4|1794.6|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|2
1739011560000|2025-02-08 10:46:00|1809.4|1794.6|1809.9|1795.1|1810.4|1795.6|1809.4|1794.6|6
1739011570000|2025-02-08 10:46:10|1809.4|1794.6|1808.4|1793.6|1809.4|1794.6|1808.4|1793.6|5
1739011580000|2025-02-08 10:46:20|1807.9|1793.1|1808.9|1794.1|1808.9|1794.1|1807.4|1792.6|5
1739011590000|2025-02-08 10:46:30|1809.4|1794.6|1808.9|1794.1|1809.4|1794.6|1808.9|1794.1|2
1739011600000|2025-02-08 10:46:40|1809.4|1794.6|1810.9|1796.1|1810.9|1796.1|1809.4|1794.6|4
1739011610000|2025-02-08 10:46:50|1810.4|1795.6|1808.9|1794.1|1810.4|1795.6|1808.4|1793.6|8
1739011620000|2025-02-08 10:47:00|1809.4|1794.6|1810.9|1796.1|1810.9|1796.1|1809.4|1794.6|4
1739011630000|2025-02-08 10:47:10|1810.4|1795.6|1809.9|1795.1|1810.4|1795.6|1809.9|1795.1|2
1739011640000|2025-02-08 10:47:20|1809.4|1794.6|1809.4|1794.6|1809.9|1795.1|1808.9|1794.1|7
1739011650000|2025-02-08 10:47:30|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1807.9|1793.1|6
1739011660000|2025-02-08 10:47:40|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1
1739011670000|2025-02-08 10:47:50|1807.4|1792.6|1808.9|1794.1|1808.9|1794.1|1807.4|1792.6|4
1739011680000|2025-02-08 10:48:00|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1
1739011690000|2025-02-08 10:48:10|1807.9|1793.1|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|4
1739011700000|2025-02-08 10:48:20|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.4|1791.6|3
1739011710000|2025-02-08 10:48:30|1806.4|1791.6|1806.9|1792.1|1806.9|1792.1|1806.4|1791.6|4
1739011720000|2025-02-08 10:48:40|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739011730000|2025-02-08 10:48:50|1805.9|1791.1|1805.4|1790.6|1806.4|1791.6|1804.9|1790.1|8
1739011740000|2025-02-08 10:49:00|1804.9|1790.1|1804.9|1790.1|1805.4|1790.6|1804.9|1790.1|3
1739011750000|2025-02-08 10:49:10|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739011760000|2025-02-08 10:49:20|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1
1739011770000|2025-02-08 10:49:30|1805.4|1790.6|1804.4|1789.6|1805.4|1790.6|1804.4|1789.6|5
1739011780000|2025-02-08 10:49:40|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|2
1739011790000|2025-02-08 10:49:50|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|2
1739011800000|2025-02-08 10:50:00|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1
1739011810000|2025-02-08 10:50:10|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1
1739011820000|2025-02-08 10:50:20|1802.9|1788.1|1803.4|1788.6|1803.4|1788.6|1802.9|1788.1|4
1739011840000|2025-02-08 10:50:40|1802.9|1788.1|1801.4|1786.6|1802.9|1788.1|1801.4|1786.6|4
1739011850000|2025-02-08 10:50:50|1801.9|1787.1|1802.4|1787.6|1802.9|1788.1|1801.9|1787.1|4
1739011860000|2025-02-08 10:51:00|1801.9|1787.1|1802.4|1787.6|1802.9|1788.1|1801.9|1787.1|4
1739011880000|2025-02-08 10:51:20|1803.4|1788.6|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|3
1739011890000|2025-02-08 10:51:30|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|2
1739011900000|2025-02-08 10:51:40|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|4
1739011910000|2025-02-08 10:51:50|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739011920000|2025-02-08 10:52:00|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.9|1787.1|2
1739011930000|2025-02-08 10:52:10|1801.9|1787.1|1801.9|1787.1|1802.4|1787.6|1801.9|1787.1|3
1739011940000|2025-02-08 10:52:20|1802.4|1787.6|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|3
1739011960000|2025-02-08 10:52:40|1802.9|1788.1|1803.9|1789.1|1803.9|1789.1|1802.9|1788.1|3
1739011970000|2025-02-08 10:52:50|1803.4|1788.6|1802.9|1788.1|1803.4|1788.6|1802.9|1788.1|2
1739011980000|2025-02-08 10:53:00|1803.4|1788.6|1803.4|1788.6|1804.4|1789.6|1803.4|1788.6|5
1739012000000|2025-02-08 10:53:20|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1
1739012010000|2025-02-08 10:53:30|1802.4|1787.6|1803.9|1789.1|1803.9|1789.1|1802.4|1787.6|4
1739012020000|2025-02-08 10:53:40|1804.4|1789.6|1803.9|1789.1|1804.4|1789.6|1803.9|1789.1|2
1739012030000|2025-02-08 10:53:50|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739012040000|2025-02-08 10:54:00|1804.9|1790.1|1805.4|1790.6|1805.9|1791.1|1804.9|1790.1|4
1739012050000|2025-02-08 10:54:10|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|2
1739012060000|2025-02-08 10:54:20|1803.9|1789.1|1804.4|1789.6|1804.4|1789.6|1803.9|1789.1|2
1739012070000|2025-02-08 10:54:30|1804.9|1790.1|1804.9|1790.1|1805.4|1790.6|1804.9|1790.1|5
1739012080000|2025-02-08 10:54:40|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1
1739012100000|2025-02-08 10:55:00|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.4|1790.6|4
1739012110000|2025-02-08 10:55:10|1806.9|1792.1|1806.9|1792.1|1807.4|1792.6|1806.9|1792.1|3
1739012120000|2025-02-08 10:55:20|1806.4|1791.6|1805.9|1791.1|1806.4|1791.6|1805.9|1791.1|2
1739012130000|2025-02-08 10:55:30|1805.4|1790.6|1805.9|1791.1|1805.9|1791.1|1804.9|1790.1|4
1739012140000|2025-02-08 10:55:40|1806.4|1791.6|1804.9|1790.1|1806.4|1791.6|1804.9|1790.1|4
1739012160000|2025-02-08 10:56:00|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739012170000|2025-02-08 10:56:10|1803.9|1789.1|1803.9|1789.1|1804.4|1789.6|1803.4|1788.6|5
1739012180000|2025-02-08 10:56:20|1803.4|1788.6|1804.4|1789.6|1804.4|1789.6|1803.4|1788.6|3
1739012190000|2025-02-08 10:56:30|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|2
1739012200000|2025-02-08 10:56:40|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739012210000|2025-02-08 10:56:50|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1
1739012220000|2025-02-08 10:57:00|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1
1739012230000|2025-02-08 10:57:10|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|4
1739012240000|2025-02-08 10:57:20|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739012250000|2025-02-08 10:57:30|1804.9|1790.1|1805.9|1791.1|1805.9|1791.1|1804.9|1790.1|3
1739012260000|2025-02-08 10:57:40|1805.4|1790.6|1805.9|1791.1|1805.9|1791.1|1805.4|1790.6|6
1739012270000|2025-02-08 10:57:50|1806.4|1791.6|1805.9|1791.1|1806.4|1791.6|1805.9|1791.1|2
1739012280000|2025-02-08 10:58:00|1806.4|1791.6|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|3
1739012290000|2025-02-08 10:58:10|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1
1739012300000|2025-02-08 10:58:20|1807.4|1792.6|1807.9|1793.1|1807.9|1793.1|1806.9|1792.1|4
1739012310000|2025-02-08 10:58:30|1808.4|1793.6|1807.9|1793.1|1808.9|1794.1|1807.4|1792.6|6
1739012320000|2025-02-08 10:58:40|1807.4|1792.6|1806.9|1792.1|1807.9|1793.1|1806.4|1791.6|8
1739012330000|2025-02-08 10:58:50|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739012340000|2025-02-08 10:59:00|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|2
1739012350000|2025-02-08 10:59:10|1807.9|1793.1|1806.4|1791.6|1807.9|1793.1|1806.4|1791.6|4
1739012370000|2025-02-08 10:59:30|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|2
1739012380000|2025-02-08 10:59:40|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|2
1739012390000|2025-02-08 10:59:50|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1
1739012400000|2025-02-08 11:00:00|1807.4|1792.6|1809.9|1795.1|1809.9|1795.1|1807.4|1792.6|8
1739012410000|2025-02-08 11:00:10|1809.4|1794.6|1807.4|1792.6|1809.9|1795.1|1807.4|1792.6|9
1739012420000|2025-02-08 11:00:20|1806.9|1792.1|1806.9|1792.1|1807.9|1793.1|1806.9|1792.1|7
1739012430000|2025-02-08 11:00:30|1806.4|1791.6|1804.9|1790.1|1806.4|1791.6|1804.9|1790.1|4
1739012440000|2025-02-08 11:00:40|1805.4|1790.6|1804.9|1790.1|1805.4|1790.6|1804.9|1790.1|2
1739012450000|2025-02-08 11:00:50|1805.4|1790.6|1804.4|1789.6|1805.4|1790.6|1804.4|1789.6|3
1739012460000|2025-02-08 11:01:00|1804.9|1790.1|1805.9|1791.1|1805.9|1791.1|1804.4|1789.6|6
1739012470000|2025-02-08 11:01:10|1806.4|1791.6|1807.4|1792.6|1807.4|1792.6|1806.4|1791.6|3
1739012480000|2025-02-08 11:01:20|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739012490000|2025-02-08 11:01:30|1806.9|1792.1|1806.9|1792.1|1807.9|1793.1|1806.9|1792.1|5
1739012500000|2025-02-08 11:01:40|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739012510000|2025-02-08 11:01:50|1806.9|1792.1|1806.4|1791.6|1807.9|1793.1|1806.4|1791.6|6
1739012520000|2025-02-08 11:02:00|1807.4|1792.6|1808.4|1793.6|1808.4|1793.6|1806.9|1792.1|7
1739012530000|2025-02-08 11:02:10|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739012540000|2025-02-08 11:02:20|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739012560000|2025-02-08 11:02:40|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739012570000|2025-02-08 11:02:50|1809.4|1794.6|1810.4|1795.6|1810.9|1796.1|1809.4|1794.6|5
1739012580000|2025-02-08 11:03:00|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739012590000|2025-02-08 11:03:10|1809.9|1795.1|1811.4|1796.6|1811.4|1796.6|1809.9|1795.1|6
1739012600000|2025-02-08 11:03:20|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739012610000|2025-02-08 11:03:30|1810.4|1795.6|1808.9|1794.1|1810.4|1795.6|1808.9|1794.1|4
1739012620000|2025-02-08 11:03:40|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739012630000|2025-02-08 11:03:50|1808.9|1794.1|1808.9|1794.1|1809.4|1794.6|1808.9|1794.1|3
1739012640000|2025-02-08 11:04:00|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739012650000|2025-02-08 11:04:10|1810.4|1795.6|1809.9|1795.1|1810.4|1795.6|1809.9|1795.1|2
1739012660000|2025-02-08 11:04:20|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739012670000|2025-02-08 11:04:30|1809.9|1795.1|1808.4|1793.6|1809.9|1795.1|1807.9|1793.1|6
1739012680000|2025-02-08 11:04:40|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739012690000|2025-02-08 11:04:50|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|3
1739012700000|2025-02-08 11:05:00|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|3
1739012710000|2025-02-08 11:05:10|1809.9|1795.1|1808.9|1794.1|1809.9|1795.1|1808.9|1794.1|5
1739012720000|2025-02-08 11:05:20|1809.4|1794.6|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|2
1739012730000|2025-02-08 11:05:30|1810.4|1795.6|1811.4|1796.6|1811.4|1796.6|1810.4|1795.6|3
1739012740000|2025-02-08 11:05:40|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1
1739012750000|2025-02-08 11:05:50|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|5
1739012760000|2025-02-08 11:06:00|1809.9|1795.1|1808.9|1794.1|1809.9|1795.1|1808.9|1794.1|5
1739012770000|2025-02-08 11:06:10|1809.4|1794.6|1809.9|1795.1|1809.9|1795.1|1808.9|1794.1|8
1739012780000|2025-02-08 11:06:20|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|3
1739012790000|2025-02-08 11:06:30|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|3
1739012800000|2025-02-08 11:06:40|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739012820000|2025-02-08 11:07:00|1810.9|1796.1|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|3
1739012830000|2025-02-08 11:07:10|1810.4|1795.6|1809.9|1795.1|1810.9|1796.1|1809.9|1795.1|4
1739012840000|2025-02-08 11:07:20|1810.4|1795.6|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|7
1739012850000|2025-02-08 11:07:30|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|4
1739012860000|2025-02-08 11:07:40|1809.9|1795.1|1810.9|1796.1|1810.9|1796.1|1809.9|1795.1|3
1739012870000|2025-02-08 11:07:50|1810.4|1795.6|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|2
1739012880000|2025-02-08 11:08:00|1811.4|1796.6|1809.9|1795.1|1811.4|1796.6|1809.9|1795.1|6
1739012890000|2025-02-08 11:08:10|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|3
1739012900000|2025-02-08 11:08:20|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739012910000|2025-02-08 11:08:30|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739012920000|2025-02-08 11:08:40|1809.4|1794.6|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|5
1739012930000|2025-02-08 11:08:50|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739012940000|2025-02-08 11:09:00|1810.9|1796.1|1812.9|1798.1|1812.9|1798.1|1810.9|1796.1|7
1739012950000|2025-02-08 11:09:10|1812.4|1797.6|1812.4|1797.6|1812.9|1798.1|1811.9|1797.1|7
1739012960000|2025-02-08 11:09:20|1812.9|1798.1|1814.4|1799.6|1814.4|1799.6|1812.9|1798.1|4
1739012990000|2025-02-08 11:09:50|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.4|1799.6|4
1739013000000|2025-02-08 11:10:00|1815.9|1801.1|1816.9|1802.1|1816.9|1802.1|1815.9|1801.1|3
1739013010000|2025-02-08 11:10:10|1816.4|1801.6|1814.9|1800.1|1816.4|1801.6|1814.9|1800.1|6
1739013020000|2025-02-08 11:10:20|1814.4|1799.6|1813.4|1798.6|1814.4|1799.6|1813.4|1798.6|5
1739013030000|2025-02-08 11:10:30|1814.4|1799.6|1812.9|1798.1|1814.4|1799.6|1812.9|1798.1|4
1739013040000|2025-02-08 11:10:40|1813.4|1798.6|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|3
1739013050000|2025-02-08 11:10:50|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1812.9|1798.1|6
1739013060000|2025-02-08 11:11:00|1813.9|1799.1|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|3
1739013070000|2025-02-08 11:11:10|1814.4|1799.6|1813.9|1799.1|1814.9|1800.1|1813.9|1799.1|4
1739013080000|2025-02-08 11:11:20|1813.4|1798.6|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|2
1739013090000|2025-02-08 11:11:30|1812.4|1797.6|1811.4|1796.6|1812.4|1797.6|1811.4|1796.6|3
1739013100000|2025-02-08 11:11:40|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|6
1739013110000|2025-02-08 11:11:50|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|3
1739013120000|2025-02-08 11:12:00|1812.4|1797.6|1811.9|1797.1|1812.4|1797.6|1811.9|1797.1|2
1739013130000|2025-02-08 11:12:10|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739013140000|2025-02-08 11:12:20|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.4|1797.6|3
1739013180000|2025-02-08 11:13:00|1813.4|1798.6|1812.4|1797.6|1813.9|1799.1|1812.4|1797.6|5
1739013190000|2025-02-08 11:13:10|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.4|1797.6|5
1739013200000|2025-02-08 11:13:20|1812.4|1797.6|1811.4|1796.6|1812.9|1798.1|1811.4|1796.6|5
1739013210000|2025-02-08 11:13:30|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739013220000|2025-02-08 11:13:40|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|3
1739013230000|2025-02-08 11:13:50|1810.4|1795.6|1811.4|1796.6|1811.4|1796.6|1810.4|1795.6|3
1739013240000|2025-02-08 11:14:00|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739013250000|2025-02-08 11:14:10|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739013260000|2025-02-08 11:14:20|1811.4|1796.6|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|2
1739013290000|2025-02-08 11:14:50|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1
1739013300000|2025-02-08 11:15:00|1811.4|1796.6|1810.4|1795.6|1811.4|1796.6|1810.4|1795.6|7
1739013310000|2025-02-08 11:15:10|1810.9|1796.1|1810.4|1795.6|1811.4|1796.6|1810.4|1795.6|4
1739013320000|2025-02-08 11:15:20|1810.9|1796.1|1812.4|1797.6|1812.4|1797.6|1810.9|1796.1|4
1739013330000|2025-02-08 11:15:30|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|2
1739013340000|2025-02-08 11:15:40|1813.9|1799.1|1812.9|1798.1|1813.9|1799.1|1812.4|1797.6|5
1739013350000|2025-02-08 11:15:50|1812.4|1797.6|1811.9|1797.1|1812.4|1797.6|1811.4|1796.6|8
1739013360000|2025-02-08 11:16:00|1811.4|1796.6|1810.4|1795.6|1811.4|1796.6|1810.4|1795.6|3
1739013370000|2025-02-08 11:16:10|1809.9|1795.1|1811.4|1796.6|1811.4|1796.6|1809.9|1795.1|6
1739013390000|2025-02-08 11:16:30|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|5
1739013410000|2025-02-08 11:16:50|1807|1803|1813.9|1799.1|1813.9|1803|1807|1797.1|7
1739013420000|2025-02-08 11:17:00|1813.4|1798.6|1813.4|1798.6|1814.4|1799.6|1813.4|1798.6|6
1739013430000|2025-02-08 11:17:10|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|2
1739013440000|2025-02-08 11:17:20|1812.9|1798.1|1813.9|1799.1|1813.9|1799.1|1812.9|1798.1|3
1739013450000|2025-02-08 11:17:30|1813.4|1798.6|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|2
1739013460000|2025-02-08 11:17:40|1812.4|1797.6|1813.9|1799.1|1813.9|1799.1|1812.4|1797.6|4
1739013470000|2025-02-08 11:17:50|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|3
1739013480000|2025-02-08 11:18:00|1813.9|1799.1|1815.9|1801.1|1815.9|1801.1|1813.9|1799.1|5
1739013490000|2025-02-08 11:18:10|1816.4|1801.6|1816.4|1801.6|1816.9|1802.1|1816.4|1801.6|3
1739013500000|2025-02-08 11:18:20|1816.9|1802.1|1816.9|1802.1|1816.9|1802.1|1815.4|1800.6|7
1739013510000|2025-02-08 11:18:30|1816.4|1801.6|1815.9|1801.1|1816.4|1801.6|1815.9|1801.1|2
1739013540000|2025-02-08 11:19:00|1815.4|1800.6|1815.9|1801.1|1815.9|1801.1|1815.4|1800.6|2
1739013550000|2025-02-08 11:19:10|1815.4|1800.6|1814.9|1800.1|1815.4|1800.6|1814.9|1800.1|2
1739013560000|2025-02-08 11:19:20|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|3
1739013570000|2025-02-08 11:19:30|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1
1739013580000|2025-02-08 11:19:40|1813.4|1798.6|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|5
1739013590000|2025-02-08 11:19:50|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739013600000|2025-02-08 11:20:00|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|4
1739013610000|2025-02-08 11:20:10|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|4
1739013620000|2025-02-08 11:20:20|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739013630000|2025-02-08 11:20:30|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|3
1739013640000|2025-02-08 11:20:40|1813.4|1798.6|1813.9|1799.1|1813.9|1799.1|1813.4|1798.6|2
1739013660000|2025-02-08 11:21:00|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|3
1739013670000|2025-02-08 11:21:10|1812.4|1797.6|1812.4|1797.6|1812.9|1798.1|1811.9|1797.1|5
1739013680000|2025-02-08 11:21:20|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739013690000|2025-02-08 11:21:30|1813.4|1798.6|1812.9|1798.1|1813.9|1799.1|1812.9|1798.1|4
1739013700000|2025-02-08 11:21:40|1813.4|1798.6|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|3
1739013710000|2025-02-08 11:21:50|1812.9|1798.1|1813.9|1799.1|1813.9|1799.1|1812.9|1798.1|3
1739013720000|2025-02-08 11:22:00|1814.4|1799.6|1812.4|1797.6|1814.4|1799.6|1812.4|1797.6|5
1739013730000|2025-02-08 11:22:10|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739013740000|2025-02-08 11:22:20|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|3
1739013750000|2025-02-08 11:22:30|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1810.9|1796.1|5
1739013760000|2025-02-08 11:22:40|1811.9|1797.1|1812.9|1798.1|1812.9|1798.1|1811.4|1796.6|5
1739013770000|2025-02-08 11:22:50|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|3
1739013780000|2025-02-08 11:23:00|1811.9|1797.1|1810.9|1796.1|1812.4|1797.6|1810.9|1796.1|5
1739013790000|2025-02-08 11:23:10|1811.4|1796.6|1810.4|1795.6|1811.4|1796.6|1810.4|1795.6|3
1739013800000|2025-02-08 11:23:20|1809.9|1795.1|1810.9|1796.1|1810.9|1796.1|1809.9|1795.1|3
1739013810000|2025-02-08 11:23:30|1810.4|1795.6|1809.9|1795.1|1810.9|1796.1|1809.9|1795.1|4
1739013820000|2025-02-08 11:23:40|1809.4|1794.6|1808.4|1793.6|1809.4|1794.6|1808.4|1793.6|6
1739013830000|2025-02-08 11:23:50|1808.9|1794.1|1808.4|1793.6|1809.9|1795.1|1808.4|1793.6|8
1739013840000|2025-02-08 11:24:00|1807.9|1793.1|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|2
1739013850000|2025-02-08 11:24:10|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.4|1791.6|3
1739013860000|2025-02-08 11:24:20|1807.4|1792.6|1806.9|1792.1|1807.4|1792.6|1806.9|1792.1|2
1739013870000|2025-02-08 11:24:30|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739013880000|2025-02-08 11:24:40|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|4
1739013890000|2025-02-08 11:24:50|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739013900000|2025-02-08 11:25:00|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.4|1789.6|4
1739013910000|2025-02-08 11:25:10|1806.4|1791.6|1805.9|1791.1|1806.4|1791.6|1805.9|1791.1|2
1739013920000|2025-02-08 11:25:20|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739013940000|2025-02-08 11:25:40|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739013960000|2025-02-08 11:26:00|1805.9|1791.1|1807.9|1793.1|1807.9|1793.1|1805.9|1791.1|5
1739013970000|2025-02-08 11:26:10|1807.4|1792.6|1807.9|1793.1|1807.9|1793.1|1807.4|1792.6|2
1739013980000|2025-02-08 11:26:20|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|3
1739013990000|2025-02-08 11:26:30|1806.4|1791.6|1807.4|1792.6|1807.4|1792.6|1806.4|1791.6|3
1739014000000|2025-02-08 11:26:40|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1
1739014010000|2025-02-08 11:26:50|1807.4|1792.6|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|3
1739014020000|2025-02-08 11:27:00|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739014030000|2025-02-08 11:27:10|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739014040000|2025-02-08 11:27:20|1804.9|1790.1|1803.4|1788.6|1804.9|1790.1|1803.4|1788.6|4
1739014050000|2025-02-08 11:27:30|1802.9|1788.1|1803.4|1788.6|1803.4|1788.6|1802.4|1787.6|3
1739014060000|2025-02-08 11:27:40|1803.9|1789.1|1804.4|1789.6|1804.4|1789.6|1803.9|1789.1|4
1739014070000|2025-02-08 11:27:50|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|4
1739014080000|2025-02-08 11:28:00|1803.9|1789.1|1803.9|1789.1|1804.4|1789.6|1803.9|1789.1|3
1739014090000|2025-02-08 11:28:10|1804.4|1789.6|1803.9|1789.1|1804.4|1789.6|1803.9|1789.1|2
1739014100000|2025-02-08 11:28:20|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739014110000|2025-02-08 11:28:30|1803.9|1789.1|1804.4|1789.6|1804.4|1789.6|1803.9|1789.1|2
1739014120000|2025-02-08 11:28:40|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1
1739014130000|2025-02-08 11:28:50|1803.4|1788.6|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|3
1739014140000|2025-02-08 11:29:00|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739014150000|2025-02-08 11:29:10|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1802.4|1787.6|3
1739014160000|2025-02-08 11:29:20|1803.4|1788.6|1803.9|1789.1|1803.9|1789.1|1803.4|1788.6|2
1739014170000|2025-02-08 11:29:30|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1
1739014180000|2025-02-08 11:29:40|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1
1739014190000|2025-02-08 11:29:50|1803.4|1788.6|1802.9|1788.1|1803.4|1788.6|1802.4|1787.6|4
1739014200000|2025-02-08 11:30:00|1802.4|1787.6|1803.4|1788.6|1803.9|1789.1|1802.4|1787.6|5
1739014210000|2025-02-08 11:30:10|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1
1739014220000|2025-02-08 11:30:20|1803.4|1788.6|1803.9|1789.1|1804.4|1789.6|1803.4|1788.6|6
1739014230000|2025-02-08 11:30:30|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1803.9|1789.1|3
1739014240000|2025-02-08 11:30:40|1803.9|1789.1|1804.4|1789.6|1804.4|1789.6|1803.4|1788.6|4
1739014250000|2025-02-08 11:30:50|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739014260000|2025-02-08 11:31:00|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1
1739014270000|2025-02-08 11:31:10|1805.4|1790.6|1806.4|1791.6|1806.4|1791.6|1804.4|1789.6|7
1739014280000|2025-02-08 11:31:20|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|2
1739014290000|2025-02-08 11:31:30|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.4|1792.6|4
1739014300000|2025-02-08 11:31:40|1807.9|1793.1|1808.9|1794.1|1808.9|1794.1|1807.4|1792.6|5
1739014310000|2025-02-08 11:31:50|1807.9|1793.1|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|2
1739014320000|2025-02-08 11:32:00|1806.4|1791.6|1806.9|1792.1|1806.9|1792.1|1806.4|1791.6|2
1739014330000|2025-02-08 11:32:10|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|3
1739014340000|2025-02-08 11:32:20|1806.4|1791.6|1807.4|1792.6|1807.4|1792.6|1806.4|1791.6|3
1739014360000|2025-02-08 11:32:40|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|5
1739014370000|2025-02-08 11:32:50|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1
1739014380000|2025-02-08 11:33:00|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|3
1739014400000|2025-02-08 11:33:20|1807.9|1793.1|1807.9|1793.1|1808.4|1793.6|1807.9|1793.1|3
1739014410000|2025-02-08 11:33:30|1808.4|1793.6|1807.9|1793.1|1808.9|1794.1|1807.9|1793.1|4
1739014420000|2025-02-08 11:33:40|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739014440000|2025-02-08 11:34:00|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|2
1739014460000|2025-02-08 11:34:20|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739014470000|2025-02-08 11:34:30|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.4|1793.6|3
1739014480000|2025-02-08 11:34:40|1808.4|1793.6|1809.9|1795.1|1809.9|1795.1|1808.4|1793.6|4
1739014490000|2025-02-08 11:34:50|1809.4|1794.6|1809.9|1795.1|1810.4|1795.6|1809.4|1794.6|4
1739014500000|2025-02-08 11:35:00|1809.4|1794.6|1808.9|1794.1|1809.9|1795.1|1808.9|1794.1|6
1739014510000|2025-02-08 11:35:10|1809.4|1794.6|1810.9|1796.1|1811.4|1796.6|1809.4|1794.6|5
1739014520000|2025-02-08 11:35:20|1810.4|1795.6|1810.4|1795.6|1811.4|1796.6|1810.4|1795.6|5
1739014530000|2025-02-08 11:35:30|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739014550000|2025-02-08 11:35:50|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739014560000|2025-02-08 11:36:00|1808.9|1794.1|1807.9|1793.1|1808.9|1794.1|1807.4|1792.6|5
1739014570000|2025-02-08 11:36:10|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1
1739014580000|2025-02-08 11:36:20|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.4|1792.6|3
1739014590000|2025-02-08 11:36:30|1808.4|1793.6|1808.9|1794.1|1808.9|1794.1|1808.4|1793.6|2
1739014600000|2025-02-08 11:36:40|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739014610000|2025-02-08 11:36:50|1808.9|1794.1|1808.4|1793.6|1809.4|1794.6|1808.4|1793.6|4
1739014620000|2025-02-08 11:37:00|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|2
1739014630000|2025-02-08 11:37:10|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.4|1792.6|3
1739014640000|2025-02-08 11:37:20|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739014650000|2025-02-08 11:37:30|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|2
1739014660000|2025-02-08 11:37:40|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|2
1739014670000|2025-02-08 11:37:50|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1
1739014680000|2025-02-08 11:38:00|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|3
1739014690000|2025-02-08 11:38:10|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1
1739014700000|2025-02-08 11:38:20|1808.4|1793.6|1807.9|1793.1|1808.4|1793.6|1807.9|1793.1|2
1739014710000|2025-02-08 11:38:30|1807.4|1792.6|1808.4|1793.6|1808.4|1793.6|1807.4|1792.6|3
1739014720000|2025-02-08 11:38:40|1807.9|1793.1|1807.4|1792.6|1808.4|1793.6|1807.4|1792.6|6
1739014730000|2025-02-08 11:38:50|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|4
1739014740000|2025-02-08 11:39:00|1805.9|1791.1|1804.9|1790.1|1806.4|1791.6|1804.9|1790.1|5
1739014750000|2025-02-08 11:39:10|1805.4|1790.6|1805.9|1791.1|1806.4|1791.6|1805.4|1790.6|4
1739014760000|2025-02-08 11:39:20|1805.4|1790.6|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|3
1739014770000|2025-02-08 11:39:30|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|2
1739014780000|2025-02-08 11:39:40|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1802.9|1788.1|6
1739014800000|2025-02-08 11:40:00|1802.9|1788.1|1803.4|1788.6|1803.9|1789.1|1802.9|1788.1|6
1739014810000|2025-02-08 11:40:10|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739014820000|2025-02-08 11:40:20|1802.9|1788.1|1803.9|1789.1|1803.9|1789.1|1802.4|1787.6|5
1739014830000|2025-02-08 11:40:30|1803.4|1788.6|1803.9|1789.1|1803.9|1789.1|1803.4|1788.6|2
1739014840000|2025-02-08 11:40:40|1803.4|1788.6|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|3
1739014860000|2025-02-08 11:41:00|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|2
1739014880000|2025-02-08 11:41:20|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739014890000|2025-02-08 11:41:30|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1
1739014900000|2025-02-08 11:41:40|1803.4|1788.6|1803.9|1789.1|1803.9|1789.1|1803.4|1788.6|2
1739014910000|2025-02-08 11:41:50|1803.4|1788.6|1802.4|1787.6|1803.4|1788.6|1802.4|1787.6|5
1739014920000|2025-02-08 11:42:00|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1800.9|1786.1|6
1739014940000|2025-02-08 11:42:20|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.4|1786.6|3
1739014950000|2025-02-08 11:42:30|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.4|1786.6|4
1739014960000|2025-02-08 11:42:40|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1
1739014970000|2025-02-08 11:42:50|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1
1739014980000|2025-02-08 11:43:00|1803.4|1788.6|1802.4|1787.6|1803.4|1788.6|1802.4|1787.6|3
1739014990000|2025-02-08 11:43:10|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1
1739015000000|2025-02-08 11:43:20|1802.9|1788.1|1802.9|1788.1|1803.4|1788.6|1802.9|1788.1|3
1739015010000|2025-02-08 11:43:30|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1
1739015020000|2025-02-08 11:43:40|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|2
1739015030000|2025-02-08 11:43:50|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739015050000|2025-02-08 11:44:10|1802.9|1788.1|1803.4|1788.6|1803.4|1788.6|1802.9|1788.1|2
1739015070000|2025-02-08 11:44:30|1803.9|1789.1|1804.4|1789.6|1804.9|1790.1|1803.9|1789.1|4
1739015080000|2025-02-08 11:44:40|1804.9|1790.1|1805.9|1791.1|1805.9|1791.1|1804.9|1790.1|3
1739015100000|2025-02-08 11:45:00|1806.4|1791.6|1805.4|1790.6|1806.4|1791.6|1805.4|1790.6|3
1739015110000|2025-02-08 11:45:10|1806.4|1791.6|1805.4|1790.6|1806.4|1791.6|1805.4|1790.6|3
1739015120000|2025-02-08 11:45:20|1804.9|1790.1|1803.4|1788.6|1804.9|1790.1|1803.4|1788.6|6
1739015130000|2025-02-08 11:45:30|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739015140000|2025-02-08 11:45:40|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|4
1739015150000|2025-02-08 11:45:50|1801.9|1787.1|1801.4|1786.6|1802.4|1787.6|1801.4|1786.6|4
1739015160000|2025-02-08 11:46:00|1801.9|1787.1|1802.4|1787.6|1802.9|1788.1|1801.4|1786.6|7
1739015170000|2025-02-08 11:46:10|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1801.9|1787.1|9
1739015180000|2025-02-08 11:46:20|1802.4|1787.6|1803.4|1788.6|1803.4|1788.6|1802.4|1787.6|5
1739015190000|2025-02-08 11:46:30|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1
1739015200000|2025-02-08 11:46:40|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1
1739015210000|2025-02-08 11:46:50|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1803.4|1788.6|3
1739015230000|2025-02-08 11:47:10|1804.4|1789.6|1804.9|1790.1|1805.4|1790.6|1804.4|1789.6|4
1739015240000|2025-02-08 11:47:20|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739015250000|2025-02-08 11:47:30|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|2
1739015260000|2025-02-08 11:47:40|1804.9|1790.1|1805.9|1791.1|1805.9|1791.1|1804.9|1790.1|3
1739015270000|2025-02-08 11:47:50|1806.4|1791.6|1805.9|1791.1|1806.4|1791.6|1805.9|1791.1|2
1739015280000|2025-02-08 11:48:00|1806.4|1791.6|1805.4|1790.6|1806.4|1791.6|1805.4|1790.6|3
1739015290000|2025-02-08 11:48:10|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|4
1739015300000|2025-02-08 11:48:20|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1
1739015320000|2025-02-08 11:48:40|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|3
1739015350000|2025-02-08 11:49:10|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1
1739015360000|2025-02-08 11:49:20|1805.4|1790.6|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|3
1739015370000|2025-02-08 11:49:30|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1
1739015380000|2025-02-08 11:49:40|1806.4|1791.6|1806.9|1792.1|1806.9|1792.1|1806.4|1791.6|2
1739015390000|2025-02-08 11:49:50|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739015400000|2025-02-08 11:50:00|1806.9|1792.1|1805.9|1791.1|1806.9|1792.1|1805.9|1791.1|3
1739015410000|2025-02-08 11:50:10|1805.4|1790.6|1805.9|1791.1|1806.9|1792.1|1805.4|1790.6|6
1739015420000|2025-02-08 11:50:20|1806.4|1791.6|1804.9|1790.1|1806.4|1791.6|1804.9|1790.1|4
1739015430000|2025-02-08 11:50:30|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739015440000|2025-02-08 11:50:40|1804.9|1790.1|1806.9|1792.1|1806.9|1792.1|1804.9|1790.1|5
1739015450000|2025-02-08 11:50:50|1807.4|1792.6|1806.9|1792.1|1807.4|1792.6|1806.9|1792.1|4
1739015460000|2025-02-08 11:51:00|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739015470000|2025-02-08 11:51:10|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739015480000|2025-02-08 11:51:20|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1
1739015490000|2025-02-08 11:51:30|1806.4|1791.6|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|3
1739015510000|2025-02-08 11:51:50|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739015520000|2025-02-08 11:52:00|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739015540000|2025-02-08 11:52:20|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739015550000|2025-02-08 11:52:30|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1804.9|1790.1|6
1739015560000|2025-02-08 11:52:40|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|4
1739015570000|2025-02-08 11:52:50|1805.9|1791.1|1804.9|1790.1|1805.9|1791.1|1804.9|1790.1|2
1739015580000|2025-02-08 11:53:00|1804.4|1789.6|1804.9|1790.1|1804.9|1790.1|1804.4|1789.6|4
1739015590000|2025-02-08 11:53:10|1804.4|1789.6|1804.9|1790.1|1804.9|1790.1|1804.4|1789.6|4
1739015600000|2025-02-08 11:53:20|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739015610000|2025-02-08 11:53:30|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|2
1739015620000|2025-02-08 11:53:40|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1
1739015630000|2025-02-08 11:53:50|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1
1739015640000|2025-02-08 11:54:00|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|6
1739015650000|2025-02-08 11:54:10|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739015660000|2025-02-08 11:54:20|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739015670000|2025-02-08 11:54:30|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1
1739015680000|2025-02-08 11:54:40|1806.4|1791.6|1806.9|1792.1|1806.9|1792.1|1806.4|1791.6|2
1739015690000|2025-02-08 11:54:50|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739015700000|2025-02-08 11:55:00|1807.9|1793.1|1808.9|1794.1|1809.4|1794.6|1807.9|1793.1|7
1739015710000|2025-02-08 11:55:10|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739015720000|2025-02-08 11:55:20|1809.9|1795.1|1808.9|1794.1|1809.9|1795.1|1808.9|1794.1|3
1739015730000|2025-02-08 11:55:30|1809.4|1794.6|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|4
1739015740000|2025-02-08 11:55:40|1809.4|1794.6|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|3
1739015750000|2025-02-08 11:55:50|1810.9|1796.1|1811.9|1797.1|1811.9|1797.1|1810.4|1795.6|5
1739015760000|2025-02-08 11:56:00|1812.4|1797.6|1813.4|1798.6|1813.9|1799.1|1812.4|1797.6|5
1739015770000|2025-02-08 11:56:10|1812.9|1798.1|1812.4|1797.6|1813.4|1798.6|1812.4|1797.6|4
1739015780000|2025-02-08 11:56:20|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739015790000|2025-02-08 11:56:30|1812.9|1798.1|1814.9|1800.1|1814.9|1800.1|1812.4|1797.6|7
1739015800000|2025-02-08 11:56:40|1814.4|1799.6|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|2
1739015810000|2025-02-08 11:56:50|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739015820000|2025-02-08 11:57:00|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1812.9|1798.1|4
1739015830000|2025-02-08 11:57:10|1813.9|1799.1|1812.4|1797.6|1813.9|1799.1|1812.4|1797.6|4
1739015840000|2025-02-08 11:57:20|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739015850000|2025-02-08 11:57:30|1812.4|1797.6|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|3
1739015860000|2025-02-08 11:57:40|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739015870000|2025-02-08 11:57:50|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739015880000|2025-02-08 11:58:00|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|2
1739015890000|2025-02-08 11:58:10|1813.9|1799.1|1814.9|1800.1|1814.9|1800.1|1813.9|1799.1|3
1739015900000|2025-02-08 11:58:20|1815.4|1800.6|1815.9|1801.1|1816.4|1801.6|1815.4|1800.6|6
1739015910000|2025-02-08 11:58:30|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1814.9|1800.1|3
1739015920000|2025-02-08 11:58:40|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|2
1739015940000|2025-02-08 11:59:00|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1
1739015950000|2025-02-08 11:59:10|1814.4|1799.6|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|3
1739015960000|2025-02-08 11:59:20|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1
1739015970000|2025-02-08 11:59:30|1814.4|1799.6|1813.9|1799.1|1814.4|1799.6|1813.4|1798.6|4
1739015980000|2025-02-08 11:59:40|1813.4|1798.6|1813.9|1799.1|1813.9|1799.1|1813.4|1798.6|2
1739015990000|2025-02-08 11:59:50|1814.4|1799.6|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|2
1739016000000|2025-02-08 12:00:00|1813.4|1798.6|1810.4|1795.6|1813.4|1798.6|1810.4|1795.6|11
1739016010000|2025-02-08 12:00:10|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739016020000|2025-02-08 12:00:20|1812.4|1797.6|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|3
1739016030000|2025-02-08 12:00:30|1814.4|1799.6|1814.9|1800.1|1814.9|1800.1|1814.4|1799.6|2
1739016040000|2025-02-08 12:00:40|1814.4|1799.6|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|5
1739016050000|2025-02-08 12:00:50|1814.9|1800.1|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|6
1739016060000|2025-02-08 12:01:00|1814.9|1800.1|1814.4|1799.6|1815.9|1801.1|1814.4|1799.6|6
1739016070000|2025-02-08 12:01:10|1814.9|1800.1|1817.4|1802.6|1817.4|1802.6|1814.9|1800.1|6
1739016080000|2025-02-08 12:01:20|1816.9|1802.1|1816.9|1802.1|1816.9|1802.1|1816.9|1802.1|1
1739016090000|2025-02-08 12:01:30|1817.4|1802.6|1820.4|1805.6|1820.4|1805.6|1817.4|1802.6|9
1739016100000|2025-02-08 12:01:40|1819.9|1805.1|1818.4|1803.6|1820.4|1805.6|1817.4|1802.6|14
1739016110000|2025-02-08 12:01:50|1817.9|1803.1|1816.4|1801.6|1818.4|1803.6|1815.9|1801.1|9
1739016120000|2025-02-08 12:02:00|1815.9|1801.1|1814.9|1800.1|1816.4|1801.6|1814.9|1800.1|7
1739016130000|2025-02-08 12:02:10|1814.4|1799.6|1814.9|1800.1|1815.4|1800.6|1813.9|1799.1|8
1739016140000|2025-02-08 12:02:20|1814.4|1799.6|1815.4|1800.6|1815.9|1801.1|1814.4|1799.6|5
1739016150000|2025-02-08 12:02:30|1815.9|1801.1|1817.4|1802.6|1817.4|1802.6|1815.9|1801.1|4
1739016160000|2025-02-08 12:02:40|1816.9|1802.1|1816.4|1801.6|1817.4|1802.6|1816.4|1801.6|8
1739016170000|2025-02-08 12:02:50|1815.9|1801.1|1815.9|1801.1|1816.4|1801.6|1815.4|1800.6|7
1739016180000|2025-02-08 12:03:00|1816.4|1801.6|1816.4|1801.6|1817.4|1802.6|1815.9|1801.1|7
1739016190000|2025-02-08 12:03:10|1816.9|1802.1|1816.4|1801.6|1817.4|1802.6|1816.4|1801.6|4
1739016200000|2025-02-08 12:03:20|1816.9|1802.1|1816.9|1802.1|1817.4|1802.6|1816.4|1801.6|5
1739016210000|2025-02-08 12:03:30|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1816.4|1801.6|5
1739016220000|2025-02-08 12:03:40|1816.9|1802.1|1816.4|1801.6|1816.9|1802.1|1816.4|1801.6|4
1739016230000|2025-02-08 12:03:50|1816.9|1802.1|1816.4|1801.6|1817.4|1802.6|1816.4|1801.6|3
1739016240000|2025-02-08 12:04:00|1815.4|1800.6|1815.4|1800.6|1816.4|1801.6|1815.4|1800.6|4
1739016250000|2025-02-08 12:04:10|1815.9|1801.1|1814.9|1800.1|1815.9|1801.1|1814.4|1799.6|5
1739016260000|2025-02-08 12:04:20|1815.4|1800.6|1815.9|1801.1|1815.9|1801.1|1815.4|1800.6|6
1739016270000|2025-02-08 12:04:30|1816.4|1801.6|1815.4|1800.6|1816.9|1802.1|1815.4|1800.6|5
1739016280000|2025-02-08 12:04:40|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.9|1800.1|4
1739016290000|2025-02-08 12:04:50|1815.9|1801.1|1815.9|1801.1|1816.4|1801.6|1815.9|1801.1|5
1739016300000|2025-02-08 12:05:00|1816.4|1801.6|1815.9|1801.1|1816.9|1802.1|1815.9|1801.1|6
1739016310000|2025-02-08 12:05:10|1815.4|1800.6|1816.9|1802.1|1816.9|1802.1|1815.4|1800.6|10
1739016320000|2025-02-08 12:05:20|1816.4|1801.6|1816.4|1801.6|1816.9|1802.1|1816.4|1801.6|7
1739016330000|2025-02-08 12:05:30|1815.9|1801.1|1815.9|1801.1|1815.9|1801.1|1814.9|1800.1|5
1739016340000|2025-02-08 12:05:40|1815.4|1800.6|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|7
1739016350000|2025-02-08 12:05:50|1814.9|1800.1|1816.9|1802.1|1816.9|1802.1|1814.4|1799.6|7
1739016360000|2025-02-08 12:06:00|1817.4|1802.6|1817.4|1802.6|1817.9|1803.1|1816.9|1802.1|5
1739016370000|2025-02-08 12:06:10|1816.9|1802.1|1818.4|1803.6|1818.4|1803.6|1816.9|1802.1|4
1739016380000|2025-02-08 12:06:20|1817.9|1803.1|1817.4|1802.6|1817.9|1803.1|1817.4|1802.6|2
1739016390000|2025-02-08 12:06:30|1816.9|1802.1|1816.9|1802.1|1817.4|1802.6|1816.4|1801.6|5
1739016400000|2025-02-08 12:06:40|1816.4|1801.6|1816.9|1802.1|1816.9|1802.1|1816.4|1801.6|4
1739016410000|2025-02-08 12:06:50|1817.4|1802.6|1817.9|1803.1|1817.9|1803.1|1816.9|1802.1|4
1739016420000|2025-02-08 12:07:00|1818.9|1804.1|1818.4|1803.6|1818.9|1804.1|1817.9|1803.1|4
1739016430000|2025-02-08 12:07:10|1817.9|1803.1|1819.9|1805.1|1819.9|1805.1|1817.9|1803.1|5
1739016440000|2025-02-08 12:07:20|1820.4|1805.6|1818.9|1804.1|1820.9|1806.1|1818.9|1804.1|5
1739016450000|2025-02-08 12:07:30|1819.4|1804.6|1817.4|1802.6|1819.4|1804.6|1817.4|1802.6|4
1739016460000|2025-02-08 12:07:40|1816.9|1802.1|1817.4|1802.6|1817.4|1802.6|1816.9|1802.1|2
1739016470000|2025-02-08 12:07:50|1816.9|1802.1|1817.4|1802.6|1817.9|1803.1|1816.9|1802.1|4
1739016480000|2025-02-08 12:08:00|1816.9|1802.1|1816.4|1801.6|1816.9|1802.1|1816.4|1801.6|4
1739016490000|2025-02-08 12:08:10|1815.9|1801.1|1816.9|1802.1|1816.9|1802.1|1815.9|1801.1|5
1739016500000|2025-02-08 12:08:20|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1816.9|1802.1|3
1739016510000|2025-02-08 12:08:30|1816.9|1802.1|1816.4|1801.6|1816.9|1802.1|1815.9|1801.1|4
1739016520000|2025-02-08 12:08:40|1815.9|1801.1|1814.9|1800.1|1815.9|1801.1|1814.9|1800.1|3
1739016530000|2025-02-08 12:08:50|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1
1739016540000|2025-02-08 12:09:00|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1813.9|1799.1|4
1739016550000|2025-02-08 12:09:10|1814.4|1799.6|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|5
1739016560000|2025-02-08 12:09:20|1813.9|1799.1|1813.4|1798.6|1814.4|1799.6|1812.9|1798.1|6
1739016570000|2025-02-08 12:09:30|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739016580000|2025-02-08 12:09:40|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739016590000|2025-02-08 12:09:50|1813.9|1799.1|1812.4|1797.6|1813.9|1799.1|1812.4|1797.6|6
1739016600000|2025-02-08 12:10:00|1811.9|1797.1|1811.9|1797.1|1812.4|1797.6|1811.9|1797.1|3
1739016610000|2025-02-08 12:10:10|1812.4|1797.6|1811.9|1797.1|1812.4|1797.6|1811.4|1796.6|4
1739016620000|2025-02-08 12:10:20|1812.4|1797.6|1812.4|1797.6|1813.4|1798.6|1811.9|1797.1|7
1739016630000|2025-02-08 12:10:30|1811.9|1797.1|1810.4|1795.6|1811.9|1797.1|1809.9|1795.1|6
1739016640000|2025-02-08 12:10:40|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739016650000|2025-02-08 12:10:50|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739016660000|2025-02-08 12:11:00|1810.9|1796.1|1810.4|1795.6|1811.4|1796.6|1810.4|1795.6|4
1739016670000|2025-02-08 12:11:10|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.4|1795.6|4
1739016680000|2025-02-08 12:11:20|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1810.9|1796.1|6
1739016690000|2025-02-08 12:11:30|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739016710000|2025-02-08 12:11:50|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739016720000|2025-02-08 12:12:00|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739016730000|2025-02-08 12:12:10|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1
1739016740000|2025-02-08 12:12:20|1810.4|1795.6|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|3
1739016750000|2025-02-08 12:12:30|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739016770000|2025-02-08 12:12:50|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739016780000|2025-02-08 12:13:00|1809.4|1794.6|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|3
1739016800000|2025-02-08 12:13:20|1809.9|1795.1|1808.4|1793.6|1809.9|1795.1|1808.4|1793.6|4
1739016810000|2025-02-08 12:13:30|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1
1739016820000|2025-02-08 12:13:40|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739016840000|2025-02-08 12:14:00|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|2
1739016850000|2025-02-08 12:14:10|1807.9|1793.1|1807.9|1793.1|1808.4|1793.6|1807.9|1793.1|3
1739016860000|2025-02-08 12:14:20|1807.4|1792.6|1806.4|1791.6|1807.4|1792.6|1806.4|1791.6|3
1739016870000|2025-02-08 12:14:30|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739016880000|2025-02-08 12:14:40|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|2
1739016890000|2025-02-08 12:14:50|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739016900000|2025-02-08 12:15:00|1805.9|1791.1|1807.4|1792.6|1807.4|1792.6|1805.4|1790.6|6
1739016910000|2025-02-08 12:15:10|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.4|1791.6|3
1739016920000|2025-02-08 12:15:20|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|3
1739016930000|2025-02-08 12:15:30|1806.9|1792.1|1807.4|1792.6|1807.9|1793.1|1806.9|1792.1|4
1739016950000|2025-02-08 12:15:50|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|2
1739016960000|2025-02-08 12:16:00|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|2
1739016970000|2025-02-08 12:16:10|1806.9|1792.1|1806.9|1792.1|1807.4|1792.6|1806.9|1792.1|3
1739016980000|2025-02-08 12:16:20|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739016990000|2025-02-08 12:16:30|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1805.9|1791.1|6
1739017010000|2025-02-08 12:16:50|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739017020000|2025-02-08 12:17:00|1804.9|1790.1|1803.4|1788.6|1804.9|1790.1|1803.4|1788.6|6
1739017030000|2025-02-08 12:17:10|1803.9|1789.1|1804.4|1789.6|1804.4|1789.6|1802.4|1787.6|8
1739017040000|2025-02-08 12:17:20|1804.9|1790.1|1804.4|1789.6|1805.4|1790.6|1804.4|1789.6|4
1739017050000|2025-02-08 12:17:30|1803.9|1789.1|1804.4|1789.6|1804.4|1789.6|1803.4|1788.6|7
1739017060000|2025-02-08 12:17:40|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1
1739017070000|2025-02-08 12:17:50|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.4|1789.6|3
1739017080000|2025-02-08 12:18:00|1805.4|1790.6|1805.9|1791.1|1805.9|1791.1|1805.4|1790.6|6
1739017090000|2025-02-08 12:18:10|1805.4|1790.6|1806.4|1791.6|1806.9|1792.1|1805.4|1790.6|5
1739017100000|2025-02-08 12:18:20|1807.4|1792.6|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|3
1739017110000|2025-02-08 12:18:30|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.4|1791.6|3
1739017120000|2025-02-08 12:18:40|1806.4|1791.6|1805.9|1791.1|1806.4|1791.6|1805.9|1791.1|2
1739017130000|2025-02-08 12:18:50|1805.4|1790.6|1805.9|1791.1|1805.9|1791.1|1805.4|1790.6|2
1739017140000|2025-02-08 12:19:00|1805.4|1790.6|1806.4|1791.6|1806.9|1792.1|1805.4|1790.6|5
1739017150000|2025-02-08 12:19:10|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1805.4|1790.6|3
1739017160000|2025-02-08 12:19:20|1806.4|1791.6|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|3
1739017170000|2025-02-08 12:19:30|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|4
1739017180000|2025-02-08 12:19:40|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1
1739017190000|2025-02-08 12:19:50|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739017200000|2025-02-08 12:20:00|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|2
1739017210000|2025-02-08 12:20:10|1806.9|1792.1|1806.9|1792.1|1807.4|1792.6|1806.4|1791.6|5
1739017220000|2025-02-08 12:20:20|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739017230000|2025-02-08 12:20:30|1806.9|1792.1|1805.4|1790.6|1806.9|1792.1|1805.4|1790.6|8
1739017240000|2025-02-08 12:20:40|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739017250000|2025-02-08 12:20:50|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|2
1739017260000|2025-02-08 12:21:00|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|2
1739017270000|2025-02-08 12:21:10|1803.9|1789.1|1803.9|1789.1|1804.4|1789.6|1803.9|1789.1|3
1739017280000|2025-02-08 12:21:20|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1802.9|1788.1|3
1739017290000|2025-02-08 12:21:30|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1801.9|1787.1|6
1739017300000|2025-02-08 12:21:40|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.9|1787.1|2
1739017310000|2025-02-08 12:21:50|1802.9|1788.1|1803.9|1789.1|1803.9|1789.1|1802.9|1788.1|5
1739017320000|2025-02-08 12:22:00|1803.4|1788.6|1802.4|1787.6|1803.4|1788.6|1802.4|1787.6|3
1739017340000|2025-02-08 12:22:20|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739017350000|2025-02-08 12:22:30|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.4|1786.6|3
1739017360000|2025-02-08 12:22:40|1802.4|1787.6|1802.9|1788.1|1802.9|1788.1|1802.4|1787.6|2
1739017370000|2025-02-08 12:22:50|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1
1739017380000|2025-02-08 12:23:00|1802.9|1788.1|1803.9|1789.1|1803.9|1789.1|1802.9|1788.1|3
1739017390000|2025-02-08 12:23:10|1803.4|1788.6|1802.4|1787.6|1803.4|1788.6|1802.4|1787.6|3
1739017410000|2025-02-08 12:23:30|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|4
1739017420000|2025-02-08 12:23:40|1800.9|1786.1|1800.9|1786.1|1801.4|1786.6|1800.9|1786.1|5
1739017430000|2025-02-08 12:23:50|1799.9|1785.1|1798.9|1784.1|1799.9|1785.1|1798.9|1784.1|3
1739017440000|2025-02-08 12:24:00|1799.4|1784.6|1800.4|1785.6|1800.9|1786.1|1799.4|1784.6|7
1739017450000|2025-02-08 12:24:10|1801.4|1786.6|1801.9|1787.1|1801.9|1787.1|1800.9|1786.1|4
1739017460000|2025-02-08 12:24:20|1801.4|1786.6|1801.9|1787.1|1801.9|1787.1|1800.9|1786.1|4
1739017470000|2025-02-08 12:24:30|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1
1739017480000|2025-02-08 12:24:40|1801.9|1787.1|1800.9|1786.1|1801.9|1787.1|1800.9|1786.1|3
1739017490000|2025-02-08 12:24:50|1800.4|1785.6|1801.4|1786.6|1801.4|1786.6|1800.4|1785.6|5
1739017500000|2025-02-08 12:25:00|1800.9|1786.1|1801.4|1786.6|1801.4|1786.6|1800.9|1786.1|4
1739017510000|2025-02-08 12:25:10|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.4|1786.6|6
1739017520000|2025-02-08 12:25:20|1802.9|1788.1|1801.9|1787.1|1802.9|1788.1|1801.9|1787.1|5
1739017530000|2025-02-08 12:25:30|1801.4|1786.6|1800.4|1785.6|1801.4|1786.6|1800.4|1785.6|3
1739017540000|2025-02-08 12:25:40|1800.9|1786.1|1800.4|1785.6|1801.4|1786.6|1800.4|1785.6|4
1739017550000|2025-02-08 12:25:50|1800.9|1786.1|1800.4|1785.6|1800.9|1786.1|1800.4|1785.6|2
1739017560000|2025-02-08 12:26:00|1800.9|1786.1|1800.4|1785.6|1800.9|1786.1|1800.4|1785.6|2
1739017570000|2025-02-08 12:26:10|1800.9|1786.1|1801.9|1787.1|1801.9|1787.1|1800.9|1786.1|3
1739017580000|2025-02-08 12:26:20|1802.4|1787.6|1801.9|1787.1|1802.4|1787.6|1801.9|1787.1|2
1739017590000|2025-02-08 12:26:30|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1
1739017610000|2025-02-08 12:26:50|1800.9|1786.1|1801.4|1786.6|1801.4|1786.6|1800.9|1786.1|2
1739017630000|2025-02-08 12:27:10|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.9|1787.1|2
1739017640000|2025-02-08 12:27:20|1802.9|1788.1|1803.4|1788.6|1803.4|1788.6|1802.9|1788.1|2
1739017650000|2025-02-08 12:27:30|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1802.4|1787.6|3
1739017660000|2025-02-08 12:27:40|1802.4|1787.6|1801.4|1786.6|1802.4|1787.6|1801.4|1786.6|3
1739017670000|2025-02-08 12:27:50|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1
1739017680000|2025-02-08 12:28:00|1801.4|1786.6|1801.9|1787.1|1802.4|1787.6|1801.4|1786.6|4
1739017690000|2025-02-08 12:28:10|1802.4|1787.6|1803.4|1788.6|1803.4|1788.6|1802.4|1787.6|3
1739017700000|2025-02-08 12:28:20|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1
1739017710000|2025-02-08 12:28:30|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1
1739017720000|2025-02-08 12:28:40|1802.9|1788.1|1803.4|1788.6|1803.4|1788.6|1802.9|1788.1|4
1739017750000|2025-02-08 12:29:10|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|2
1739017770000|2025-02-08 12:29:30|1802.4|1787.6|1801.9|1787.1|1802.4|1787.6|1801.4|1786.6|4
1739017790000|2025-02-08 12:29:50|1801.4|1786.6|1801.9|1787.1|1801.9|1787.1|1801.4|1786.6|2
1739017800000|2025-02-08 12:30:00|1801.4|1786.6|1801.9|1787.1|1802.4|1787.6|1801.4|1786.6|4
1739017810000|2025-02-08 12:30:10|1802.4|1787.6|1803.9|1789.1|1803.9|1789.1|1801.9|1787.1|6
1739017820000|2025-02-08 12:30:20|1804.4|1789.6|1802.9|1788.1|1804.4|1789.6|1802.9|1788.1|4
1739017830000|2025-02-08 12:30:30|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1802.9|1788.1|3
1739017840000|2025-02-08 12:30:40|1802.4|1787.6|1803.4|1788.6|1803.4|1788.6|1801.9|1787.1|5
1739017850000|2025-02-08 12:30:50|1802.9|1788.1|1803.4|1788.6|1803.4|1788.6|1802.9|1788.1|4
1739017860000|2025-02-08 12:31:00|1802.9|1788.1|1803.4|1788.6|1803.4|1788.6|1801.9|1787.1|10
1739017870000|2025-02-08 12:31:10|1803.9|1789.1|1803.9|1789.1|1804.4|1789.6|1803.4|1788.6|7
1739017880000|2025-02-08 12:31:20|1804.4|1789.6|1803.9|1789.1|1804.4|1789.6|1803.4|1788.6|4
1739017890000|2025-02-08 12:31:30|1804.4|1789.6|1804.9|1790.1|1804.9|1790.1|1804.4|1789.6|4
1739017900000|2025-02-08 12:31:40|1804.4|1789.6|1803.9|1789.1|1804.9|1790.1|1803.9|1789.1|4
1739017910000|2025-02-08 12:31:50|1804.4|1789.6|1803.4|1788.6|1804.9|1790.1|1803.4|1788.6|5
1739017920000|2025-02-08 12:32:00|1802.9|1788.1|1803.4|1788.6|1803.9|1789.1|1802.4|1787.6|8
1739017930000|2025-02-08 12:32:10|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739017940000|2025-02-08 12:32:20|1801.9|1787.1|1799.9|1785.1|1801.9|1787.1|1799.9|1785.1|7
1739017950000|2025-02-08 12:32:30|1800.4|1785.6|1799.4|1784.6|1800.4|1785.6|1799.4|1784.6|3
1739017960000|2025-02-08 12:32:40|1799.9|1785.1|1799.9|1785.1|1799.9|1785.1|1799.9|1785.1|1
1739017970000|2025-02-08 12:32:50|1800.4|1785.6|1799.4|1784.6|1800.4|1785.6|1799.4|1784.6|3
1739017980000|2025-02-08 12:33:00|1799.9|1785.1|1799.9|1785.1|1800.4|1785.6|1799.9|1785.1|3
1739017990000|2025-02-08 12:33:10|1799.4|1784.6|1800.4|1785.6|1800.4|1785.6|1799.4|1784.6|5
1739018000000|2025-02-08 12:33:20|1799.9|1785.1|1799.9|1785.1|1799.9|1785.1|1798.9|1784.1|7
1739018020000|2025-02-08 12:33:40|1800.4|1785.6|1799.9|1785.1|1800.9|1786.1|1799.9|1785.1|4
1739018030000|2025-02-08 12:33:50|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1
1739018040000|2025-02-08 12:34:00|1799.9|1785.1|1799.9|1785.1|1799.9|1785.1|1799.4|1784.6|3
1739018050000|2025-02-08 12:34:10|1799.4|1784.6|1799.9|1785.1|1799.9|1785.1|1799.4|1784.6|2
1739018060000|2025-02-08 12:34:20|1800.4|1785.6|1800.4|1785.6|1800.9|1786.1|1800.4|1785.6|3
1739018070000|2025-02-08 12:34:30|1800.9|1786.1|1800.9|1786.1|1800.9|1786.1|1800.9|1786.1|1
1739018080000|2025-02-08 12:34:40|1801.4|1786.6|1800.9|1786.1|1801.9|1787.1|1800.9|1786.1|4
1739018090000|2025-02-08 12:34:50|1800.4|1785.6|1800.9|1786.1|1800.9|1786.1|1799.9|1785.1|4
1739018100000|2025-02-08 12:35:00|1800.4|1785.6|1799.9|1785.1|1800.9|1786.1|1799.9|1785.1|4
1739018110000|2025-02-08 12:35:10|1800.4|1785.6|1802.4|1787.6|1802.4|1787.6|1800.4|1785.6|5
1739018120000|2025-02-08 12:35:20|1801.9|1787.1|1803.4|1788.6|1803.4|1788.6|1801.9|1787.1|4
1739018130000|2025-02-08 12:35:30|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|4
1739018140000|2025-02-08 12:35:40|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1802.4|1787.6|3
1739018150000|2025-02-08 12:35:50|1802.4|1787.6|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|3
1739018160000|2025-02-08 12:36:00|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1802.4|1787.6|5
1739018170000|2025-02-08 12:36:10|1802.4|1787.6|1803.4|1788.6|1803.4|1788.6|1802.4|1787.6|3
1739018180000|2025-02-08 12:36:20|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739018190000|2025-02-08 12:36:30|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.9|1787.1|2
1739018200000|2025-02-08 12:36:40|1801.9|1787.1|1803.4|1788.6|1803.4|1788.6|1801.9|1787.1|4
1739018210000|2025-02-08 12:36:50|1802.9|1788.1|1803.9|1789.1|1803.9|1789.1|1802.9|1788.1|3
1739018220000|2025-02-08 12:37:00|1803.4|1788.6|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|3
1739018230000|2025-02-08 12:37:10|1803.9|1789.1|1804.9|1790.1|1804.9|1790.1|1803.9|1789.1|3
1739018240000|2025-02-08 12:37:20|1805.4|1790.6|1805.9|1791.1|1805.9|1791.1|1805.4|1790.6|2
1739018250000|2025-02-08 12:37:30|1806.4|1791.6|1809.4|1794.6|1810.9|1796.1|1806.4|1791.6|13
1739018260000|2025-02-08 12:37:40|1808.4|1793.6|1807.9|1793.1|1809.4|1794.6|1807.9|1793.1|9
1739018270000|2025-02-08 12:37:50|1808.4|1793.6|1806.9|1792.1|1808.4|1793.6|1806.9|1792.1|6
1739018280000|2025-02-08 12:38:00|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739018290000|2025-02-08 12:38:10|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739018300000|2025-02-08 12:38:20|1805.4|1790.6|1805.9|1791.1|1805.9|1791.1|1804.9|1790.1|4
1739018310000|2025-02-08 12:38:30|1805.4|1790.6|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|5
1739018320000|2025-02-08 12:38:40|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.4|1789.6|4
1739018330000|2025-02-08 12:38:50|1804.9|1790.1|1803.4|1788.6|1804.9|1790.1|1803.4|1788.6|4
1739018340000|2025-02-08 12:39:00|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|2
1739018350000|2025-02-08 12:39:10|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739018360000|2025-02-08 12:39:20|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739018370000|2025-02-08 12:39:30|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739018380000|2025-02-08 12:39:40|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.4|1786.6|4
1739018390000|2025-02-08 12:39:50|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739018400000|2025-02-08 12:40:00|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|4
1739018410000|2025-02-08 12:40:10|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.9|1787.1|2
1739018420000|2025-02-08 12:40:20|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1
1739018430000|2025-02-08 12:40:30|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|2
1739018440000|2025-02-08 12:40:40|1800.9|1786.1|1800.9|1786.1|1800.9|1786.1|1800.9|1786.1|1
1739018450000|2025-02-08 12:40:50|1801.4|1786.6|1801.9|1787.1|1801.9|1787.1|1801.4|1786.6|2
1739018460000|2025-02-08 12:41:00|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1
1739018470000|2025-02-08 12:41:10|1801.9|1787.1|1800.4|1785.6|1801.9|1787.1|1800.4|1785.6|3
1739018480000|2025-02-08 12:41:20|1799.4|1784.6|1800.9|1786.1|1800.9|1786.1|1799.4|1784.6|4
1739018490000|2025-02-08 12:41:30|1800.4|1785.6|1800.9|1786.1|1800.9|1786.1|1800.4|1785.6|2
1739018500000|2025-02-08 12:41:40|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1
1739018510000|2025-02-08 12:41:50|1800.9|1786.1|1800.4|1785.6|1800.9|1786.1|1800.4|1785.6|4
1739018520000|2025-02-08 12:42:00|1800.9|1786.1|1801.4|1786.6|1801.4|1786.6|1800.9|1786.1|2
1739018530000|2025-02-08 12:42:10|1800.9|1786.1|1800.9|1786.1|1800.9|1786.1|1799.9|1785.1|5
1739018540000|2025-02-08 12:42:20|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1
1739018550000|2025-02-08 12:42:30|1799.9|1785.1|1800.4|1785.6|1800.4|1785.6|1799.9|1785.1|2
1739018580000|2025-02-08 12:43:00|1800.9|1786.1|1800.9|1786.1|1800.9|1786.1|1800.4|1785.6|3
1739018590000|2025-02-08 12:43:10|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1
1739018600000|2025-02-08 12:43:20|1799.9|1785.1|1799.4|1784.6|1800.4|1785.6|1799.4|1784.6|3
1739018610000|2025-02-08 12:43:30|1798.9|1784.1|1798.9|1784.1|1799.4|1784.6|1798.9|1784.1|3
1739018620000|2025-02-08 12:43:40|1799.4|1784.6|1799.9|1785.1|1799.9|1785.1|1799.4|1784.6|2
1739018630000|2025-02-08 12:43:50|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1
1739018660000|2025-02-08 12:44:20|1801.4|1786.6|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|3
1739018670000|2025-02-08 12:44:30|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|2
1739018680000|2025-02-08 12:44:40|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|4
1739018700000|2025-02-08 12:45:00|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1
1739018710000|2025-02-08 12:45:10|1802.4|1787.6|1802.9|1788.1|1802.9|1788.1|1802.4|1787.6|2
1739018720000|2025-02-08 12:45:20|1803.4|1788.6|1804.4|1789.6|1804.4|1789.6|1803.4|1788.6|3
1739018730000|2025-02-08 12:45:30|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1
1739018740000|2025-02-08 12:45:40|1804.4|1789.6|1802.9|1788.1|1804.4|1789.6|1802.9|1788.1|4
1739018750000|2025-02-08 12:45:50|1802.4|1787.6|1801.9|1787.1|1802.4|1787.6|1801.9|1787.1|2
1739018760000|2025-02-08 12:46:00|1801.4|1786.6|1800.9|1786.1|1801.9|1787.1|1800.9|1786.1|4
1739018770000|2025-02-08 12:46:10|1801.4|1786.6|1800.4|1785.6|1801.4|1786.6|1800.4|1785.6|7
1739018780000|2025-02-08 12:46:20|1800.9|1786.1|1801.4|1786.6|1801.9|1787.1|1800.9|1786.1|6
1739018790000|2025-02-08 12:46:30|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|2
1739018810000|2025-02-08 12:46:50|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1
1739018820000|2025-02-08 12:47:00|1801.4|1786.6|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|3
1739018830000|2025-02-08 12:47:10|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|2
1739018850000|2025-02-08 12:47:30|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.4|1786.6|3
1739018860000|2025-02-08 12:47:40|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1
1739018880000|2025-02-08 12:48:00|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1800.9|1786.1|4
1739018890000|2025-02-08 12:48:10|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.4|1786.6|3
1739018900000|2025-02-08 12:48:20|1802.4|1787.6|1801.4|1786.6|1802.4|1787.6|1801.4|1786.6|3
1739018910000|2025-02-08 12:48:30|1801.9|1787.1|1803.9|1789.1|1803.9|1789.1|1801.9|1787.1|5
1739018920000|2025-02-08 12:48:40|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1
1739018930000|2025-02-08 12:48:50|1803.9|1789.1|1804.4|1789.6|1804.4|1789.6|1803.9|1789.1|4
1739018940000|2025-02-08 12:49:00|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.4|1789.6|6
1739018950000|2025-02-08 12:49:10|1804.9|1790.1|1803.9|1789.1|1804.9|1790.1|1803.9|1789.1|7
1739018960000|2025-02-08 12:49:20|1804.4|1789.6|1803.9|1789.1|1804.4|1789.6|1803.9|1789.1|2
1739018970000|2025-02-08 12:49:30|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1
1739018990000|2025-02-08 12:49:50|1803.9|1789.1|1804.4|1789.6|1804.4|1789.6|1803.9|1789.1|2
1739019000000|2025-02-08 12:50:00|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1
1739019010000|2025-02-08 12:50:10|1803.4|1788.6|1802.9|1788.1|1803.9|1789.1|1802.9|1788.1|6
1739019020000|2025-02-08 12:50:20|1802.4|1787.6|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|3
1739019040000|2025-02-08 12:50:40|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1800.9|1786.1|4
1739019050000|2025-02-08 12:50:50|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.4|1786.6|3
1739019060000|2025-02-08 12:51:00|1802.4|1787.6|1802.4|1787.6|1802.9|1788.1|1801.9|1787.1|5
1739019070000|2025-02-08 12:51:10|1801.9|1787.1|1801.9|1787.1|1802.4|1787.6|1801.4|1786.6|5
1739019080000|2025-02-08 12:51:20|1802.4|1787.6|1803.4|1788.6|1803.4|1788.6|1802.4|1787.6|3
1739019090000|2025-02-08 12:51:30|1803.9|1789.1|1804.4|1789.6|1804.4|1789.6|1803.9|1789.1|2
1739019100000|2025-02-08 12:51:40|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1
1739019120000|2025-02-08 12:52:00|1803.4|1788.6|1803.4|1788.6|1803.9|1789.1|1802.9|1788.1|7
1739019130000|2025-02-08 12:52:10|1802.9|1788.1|1804.9|1790.1|1804.9|1790.1|1802.9|1788.1|9
1739019140000|2025-02-08 12:52:20|1805.4|1790.6|1804.4|1789.6|1805.4|1790.6|1804.4|1789.6|3
1739019150000|2025-02-08 12:52:30|1804.9|1790.1|1805.4|1790.6|1805.9|1791.1|1804.9|1790.1|4
1739019170000|2025-02-08 12:52:50|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739019190000|2025-02-08 12:53:10|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739019200000|2025-02-08 12:53:20|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739019210000|2025-02-08 12:53:30|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739019220000|2025-02-08 12:53:40|1806.9|1792.1|1806.9|1792.1|1807.4|1792.6|1806.9|1792.1|3
1739019230000|2025-02-08 12:53:50|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739019240000|2025-02-08 12:54:00|1806.9|1792.1|1806.9|1792.1|1807.4|1792.6|1806.9|1792.1|3
1739019250000|2025-02-08 12:54:10|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739019280000|2025-02-08 12:54:40|1807.9|1793.1|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|4
1739019290000|2025-02-08 12:54:50|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.4|1792.6|3
1739019300000|2025-02-08 12:55:00|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1
1739019310000|2025-02-08 12:55:10|1807.9|1793.1|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|2
1739019320000|2025-02-08 12:55:20|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1805.4|1790.6|6
1739019330000|2025-02-08 12:55:30|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739019340000|2025-02-08 12:55:40|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1
1739019350000|2025-02-08 12:55:50|1805.4|1790.6|1805.9|1791.1|1805.9|1791.1|1805.4|1790.6|2
1739019360000|2025-02-08 12:56:00|1805.4|1790.6|1806.4|1791.6|1806.4|1791.6|1805.4|1790.6|3
1739019380000|2025-02-08 12:56:20|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739019390000|2025-02-08 12:56:30|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|2
1739019420000|2025-02-08 12:57:00|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739019440000|2025-02-08 12:57:20|1805.9|1791.1|1806.4|1791.6|1806.9|1792.1|1805.4|1790.6|6
1739019450000|2025-02-08 12:57:30|1805.9|1791.1|1804.4|1789.6|1806.4|1791.6|1804.4|1789.6|6
1739019460000|2025-02-08 12:57:40|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|2
1739019490000|2025-02-08 12:58:10|1804.9|1790.1|1804.9|1790.1|1805.4|1790.6|1804.9|1790.1|3
1739019500000|2025-02-08 12:58:20|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739019510000|2025-02-08 12:58:30|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1
1739019520000|2025-02-08 12:58:40|1804.4|1789.6|1804.9|1790.1|1804.9|1790.1|1804.4|1789.6|2
1739019530000|2025-02-08 12:58:50|1804.4|1789.6|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|5
1739019540000|2025-02-08 12:59:00|1803.9|1789.1|1804.4|1789.6|1804.9|1790.1|1803.9|1789.1|4
1739019550000|2025-02-08 12:59:10|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1
1739019560000|2025-02-08 12:59:20|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1
1739019570000|2025-02-08 12:59:30|1802.9|1788.1|1803.9|1789.1|1803.9|1789.1|1802.9|1788.1|5
1739019580000|2025-02-08 12:59:40|1803.4|1788.6|1803.9|1789.1|1803.9|1789.1|1803.4|1788.6|2
1739019600000|2025-02-08 13:00:00|1804.4|1789.6|1804.4|1789.6|1804.9|1790.1|1803.9|1789.1|7
1739019610000|2025-02-08 13:00:10|1804.9|1790.1|1805.4|1790.6|1805.9|1791.1|1804.9|1790.1|6
1739019620000|2025-02-08 13:00:20|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739019630000|2025-02-08 13:00:30|1804.9|1790.1|1803.9|1789.1|1804.9|1790.1|1803.9|1789.1|7
1739019640000|2025-02-08 13:00:40|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1
1739019650000|2025-02-08 13:00:50|1803.9|1789.1|1805.4|1790.6|1805.4|1790.6|1803.9|1789.1|4
1739019660000|2025-02-08 13:01:00|1804.9|1790.1|1805.9|1791.1|1805.9|1791.1|1804.9|1790.1|3
1739019670000|2025-02-08 13:01:10|1806.4|1791.6|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|3
1739019680000|2025-02-08 13:01:20|1806.9|1792.1|1807.9|1793.1|1807.9|1793.1|1806.4|1791.6|5
1739019690000|2025-02-08 13:01:30|1808.4|1793.6|1809.4|1794.6|1809.4|1794.6|1808.4|1793.6|5
1739019700000|2025-02-08 13:01:40|1809.9|1795.1|1810.9|1796.1|1810.9|1796.1|1809.9|1795.1|7
1739019720000|2025-02-08 13:02:00|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739019730000|2025-02-08 13:02:10|1810.4|1795.6|1808.9|1794.1|1810.4|1795.6|1808.4|1793.6|8
1739019740000|2025-02-08 13:02:20|1809.4|1794.6|1808.4|1793.6|1809.4|1794.6|1808.4|1793.6|3
1739019750000|2025-02-08 13:02:30|1807.9|1793.1|1808.9|1794.1|1808.9|1794.1|1807.4|1792.6|7
1739019760000|2025-02-08 13:02:40|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1
1739019770000|2025-02-08 13:02:50|1807.4|1792.6|1808.4|1793.6|1808.4|1793.6|1807.4|1792.6|7
1739019790000|2025-02-08 13:03:10|1808.9|1794.1|1810.4|1795.6|1810.4|1795.6|1808.9|1794.1|6
1739019800000|2025-02-08 13:03:20|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|4
1739019810000|2025-02-08 13:03:30|1809.9|1795.1|1808.4|1793.6|1809.9|1795.1|1808.4|1793.6|5
1739019820000|2025-02-08 13:03:40|1808.9|1794.1|1809.9|1795.1|1809.9|1795.1|1808.9|1794.1|3
1739019830000|2025-02-08 13:03:50|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739019840000|2025-02-08 13:04:00|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739019850000|2025-02-08 13:04:10|1810.4|1795.6|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|2
1739019860000|2025-02-08 13:04:20|1810.4|1795.6|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|2
1739019870000|2025-02-08 13:04:30|1810.4|1795.6|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|3
1739019880000|2025-02-08 13:04:40|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|2
1739019890000|2025-02-08 13:04:50|1808.9|1794.1|1808.4|1793.6|1809.4|1794.6|1808.4|1793.6|4
1739019900000|2025-02-08 13:05:00|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.4|1792.6|6
1739019910000|2025-02-08 13:05:10|1809.4|1794.6|1808.4|1793.6|1809.4|1794.6|1807.9|1793.1|5
1739019920000|2025-02-08 13:05:20|1808.9|1794.1|1810.4|1795.6|1810.4|1795.6|1808.9|1794.1|4
1739019930000|2025-02-08 13:05:30|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739019940000|2025-02-08 13:05:40|1809.9|1795.1|1810.4|1795.6|1810.9|1796.1|1809.9|1795.1|4
1739019950000|2025-02-08 13:05:50|1809.9|1795.1|1808.4|1793.6|1809.9|1795.1|1808.4|1793.6|4
1739019960000|2025-02-08 13:06:00|1807.9|1793.1|1806.4|1791.6|1807.9|1793.1|1806.4|1791.6|4
1739019970000|2025-02-08 13:06:10|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|8
1739019980000|2025-02-08 13:06:20|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1805.4|1790.6|3
1739019990000|2025-02-08 13:06:30|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|3
1739020000000|2025-02-08 13:06:40|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1805.4|1790.6|3
1739020010000|2025-02-08 13:06:50|1805.4|1790.6|1805.9|1791.1|1805.9|1791.1|1805.4|1790.6|4
1739020020000|2025-02-08 13:07:00|1805.4|1790.6|1806.4|1791.6|1806.4|1791.6|1804.9|1790.1|5
1739020030000|2025-02-08 13:07:10|1805.9|1791.1|1804.4|1789.6|1805.9|1791.1|1804.4|1789.6|4
1739020040000|2025-02-08 13:07:20|1804.9|1790.1|1805.4|1790.6|1805.4|1796|1800|1789.1|9
1739020050000|2025-02-08 13:07:30|1805.9|1791.1|1806.9|1792.1|1806.9|1792.1|1805.9|1791.1|5
1739020060000|2025-02-08 13:07:40|1806.4|1791.6|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|3
1739020070000|2025-02-08 13:07:50|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739020080000|2025-02-08 13:08:00|1806.9|1792.1|1805.9|1791.1|1806.9|1792.1|1805.4|1790.6|5
1739020090000|2025-02-08 13:08:10|1806.4|1791.6|1806.9|1792.1|1806.9|1792.1|1806.4|1791.6|2
1739020100000|2025-02-08 13:08:20|1807.4|1792.6|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|3
1739020110000|2025-02-08 13:08:30|1807.9|1793.1|1806.9|1792.1|1807.9|1793.1|1806.9|1792.1|5
1739020120000|2025-02-08 13:08:40|1806.4|1791.6|1808.4|1793.6|1808.9|1794.1|1806.4|1791.6|7
1739020130000|2025-02-08 13:08:50|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.4|1793.6|4
1739020150000|2025-02-08 13:09:10|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739020180000|2025-02-08 13:09:40|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739020200000|2025-02-08 13:10:00|1811.9|1797.1|1810.9|1796.1|1811.9|1797.1|1810.9|1796.1|3
1739020210000|2025-02-08 13:10:10|1810.4|1795.6|1809.4|1794.6|1810.9|1796.1|1809.4|1794.6|5
1739020220000|2025-02-08 13:10:20|1809.9|1795.1|1810.9|1796.1|1810.9|1796.1|1809.9|1795.1|5
1739020230000|2025-02-08 13:10:30|1810.4|1795.6|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|4
1739020240000|2025-02-08 13:10:40|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739020250000|2025-02-08 13:10:50|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739020260000|2025-02-08 13:11:00|1809.9|1795.1|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|6
1739020270000|2025-02-08 13:11:10|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|6
1739020280000|2025-02-08 13:11:20|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|4
1739020290000|2025-02-08 13:11:30|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739020300000|2025-02-08 13:11:40|1809.4|1794.6|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|3
1739020310000|2025-02-08 13:11:50|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739020320000|2025-02-08 13:12:00|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739020330000|2025-02-08 13:12:10|1808.4|1793.6|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|3
1739020340000|2025-02-08 13:12:20|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|4
1739020350000|2025-02-08 13:12:30|1807.9|1793.1|1806.9|1792.1|1808.4|1793.6|1806.9|1792.1|5
1739020360000|2025-02-08 13:12:40|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739020390000|2025-02-08 13:13:10|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|4
1739020400000|2025-02-08 13:13:20|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1
1739020420000|2025-02-08 13:13:40|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739020440000|2025-02-08 13:14:00|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1
1739020450000|2025-02-08 13:14:10|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739020460000|2025-02-08 13:14:20|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.4|1792.6|8
1739020470000|2025-02-08 13:14:30|1808.9|1794.1|1808.9|1794.1|1809.4|1794.6|1808.4|1793.6|7
1739020480000|2025-02-08 13:14:40|1808.4|1793.6|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|3
1739020500000|2025-02-08 13:15:00|1807.9|1793.1|1806.9|1792.1|1807.9|1793.1|1806.9|1792.1|3
1739020510000|2025-02-08 13:15:10|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|3
1739020520000|2025-02-08 13:15:20|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739020530000|2025-02-08 13:15:30|1806.9|1792.1|1807.9|1793.1|1807.9|1793.1|1806.9|1792.1|3
1739020540000|2025-02-08 13:15:40|1808.4|1793.6|1809.9|1795.1|1809.9|1795.1|1808.4|1793.6|4
1739020550000|2025-02-08 13:15:50|1809.4|1794.6|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|2
1739020560000|2025-02-08 13:16:00|1809.4|1794.6|1809.4|1794.6|1809.9|1795.1|1808.4|1793.6|7
1739020570000|2025-02-08 13:16:10|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739020580000|2025-02-08 13:16:20|1808.9|1794.1|1806.9|1792.1|1808.9|1794.1|1806.9|1792.1|6
1739020590000|2025-02-08 13:16:30|1806.4|1791.6|1805.9|1791.1|1806.4|1791.6|1805.4|1790.6|4
1739020600000|2025-02-08 13:16:40|1806.4|1791.6|1807.4|1792.6|1807.4|1792.6|1806.4|1791.6|3
1739020620000|2025-02-08 13:17:00|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1806.9|1792.1|5
1739020630000|2025-02-08 13:17:10|1808.4|1793.6|1809.9|1795.1|1810.4|1795.6|1807.9|1793.1|11
1739020640000|2025-02-08 13:17:20|1809.4|1794.6|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|3
1739020650000|2025-02-08 13:17:30|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1809.4|1794.6|5
1739020660000|2025-02-08 13:17:40|1810.9|1796.1|1809.4|1794.6|1810.9|1796.1|1809.4|1794.6|4
1739020670000|2025-02-08 13:17:50|1809.9|1795.1|1811.9|1797.1|1811.9|1797.1|1809.9|1795.1|5
1739020680000|2025-02-08 13:18:00|1811.4|1796.6|1812.4|1797.6|1813.4|1798.6|1811.4|1796.6|7
1739020690000|2025-02-08 13:18:10|1813.4|1798.6|1814.9|1800.1|1814.9|1800.1|1812.9|1798.1|6
1739020700000|2025-02-08 13:18:20|1814.4|1799.6|1814.9|1800.1|1815.4|1800.6|1814.4|1799.6|4
1739020710000|2025-02-08 13:18:30|1814.4|1799.6|1813.9|1799.1|1814.4|1799.6|1812.9|1798.1|10
1739020730000|2025-02-08 13:18:50|1813.4|1798.6|1812.4|1797.6|1813.9|1799.1|1812.4|1797.6|7
1739020740000|2025-02-08 13:19:00|1811.9|1797.1|1812.9|1798.1|1812.9|1798.1|1811.4|1796.6|4
1739020750000|2025-02-08 13:19:10|1812.4|1797.6|1811.4|1796.6|1812.4|1797.6|1810.9|1796.1|4
1739020760000|2025-02-08 13:19:20|1810.9|1796.1|1810.4|1795.6|1811.4|1796.6|1810.4|1795.6|5
1739020770000|2025-02-08 13:19:30|1809.9|1795.1|1809.4|1794.6|1810.4|1795.6|1808.9|1794.1|5
1739020780000|2025-02-08 13:19:40|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|4
1739020790000|2025-02-08 13:19:50|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739020800000|2025-02-08 13:20:00|1809.9|1795.1|1808.4|1793.6|1809.9|1795.1|1808.4|1793.6|5
1739020810000|2025-02-08 13:20:10|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.4|1792.6|3
1739020820000|2025-02-08 13:20:20|1808.4|1793.6|1807.4|1792.6|1808.4|1793.6|1807.4|1792.6|2
1739020840000|2025-02-08 13:20:40|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|2
1739020860000|2025-02-08 13:21:00|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739020870000|2025-02-08 13:21:10|1809.9|1795.1|1811.4|1796.6|1811.4|1796.6|1809.9|1795.1|3
1739020880000|2025-02-08 13:21:20|1810.9|1796.1|1811.9|1797.1|1812.4|1797.6|1810.9|1796.1|5
1739020890000|2025-02-08 13:21:30|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1810.4|1795.6|4
1739020900000|2025-02-08 13:21:40|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|6
1739020920000|2025-02-08 13:22:00|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739020930000|2025-02-08 13:22:10|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739020940000|2025-02-08 13:22:20|1813.4|1798.6|1812.4|1797.6|1813.4|1798.6|1812.4|1797.6|3
1739020950000|2025-02-08 13:22:30|1812.9|1798.1|1811.4|1796.6|1812.9|1798.1|1811.4|1796.6|4
1739020970000|2025-02-08 13:22:50|1810.9|1796.1|1809.9|1795.1|1810.9|1796.1|1809.9|1795.1|5
1739020980000|2025-02-08 13:23:00|1810.4|1795.6|1809.4|1794.6|1810.4|1795.6|1808.9|1794.1|7
1739020990000|2025-02-08 13:23:10|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.4|1793.6|3
1739021000000|2025-02-08 13:23:20|1809.4|1794.6|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|5
1739021010000|2025-02-08 13:23:30|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739021020000|2025-02-08 13:23:40|1810.9|1796.1|1809.4|1794.6|1810.9|1796.1|1809.4|1794.6|5
1739021030000|2025-02-08 13:23:50|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|4
1739021060000|2025-02-08 13:24:20|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|2
1739021070000|2025-02-08 13:24:30|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1
1739021080000|2025-02-08 13:24:40|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|5
1739021090000|2025-02-08 13:24:50|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1
1739021100000|2025-02-08 13:25:00|1807.4|1792.6|1808.4|1793.6|1808.4|1793.6|1807.4|1792.6|3
1739021110000|2025-02-08 13:25:10|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.4|1792.6|3
1739021120000|2025-02-08 13:25:20|1807.4|1792.6|1807.9|1793.1|1807.9|1793.1|1807.4|1792.6|2
1739021130000|2025-02-08 13:25:30|1807.4|1792.6|1808.4|1793.6|1808.4|1793.6|1807.4|1792.6|5
1739021140000|2025-02-08 13:25:40|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739021150000|2025-02-08 13:25:50|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|4
1739021170000|2025-02-08 13:26:10|1807.9|1793.1|1807.4|1792.6|1807.9|1793.1|1806.9|1792.1|4
1739021180000|2025-02-08 13:26:20|1807.9|1793.1|1808.4|1793.6|1808.9|1794.1|1807.9|1793.1|4
1739021190000|2025-02-08 13:26:30|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739021200000|2025-02-08 13:26:40|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1808.9|1794.1|4
1739021210000|2025-02-08 13:26:50|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739021220000|2025-02-08 13:27:00|1809.4|1794.6|1810.9|1796.1|1810.9|1796.1|1809.4|1794.6|4
1739021230000|2025-02-08 13:27:10|1811.4|1796.6|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|2
1739021240000|2025-02-08 13:27:20|1812.4|1797.6|1812.9|1798.1|1812.9|1798.1|1812.4|1797.6|2
1739021250000|2025-02-08 13:27:30|1812.4|1797.6|1810.9|1796.1|1812.4|1797.6|1810.9|1796.1|5
1739021260000|2025-02-08 13:27:40|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739021280000|2025-02-08 13:28:00|1810.9|1796.1|1811.9|1797.1|1811.9|1797.1|1810.9|1796.1|3
1739021290000|2025-02-08 13:28:10|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739021300000|2025-02-08 13:28:20|1812.9|1798.1|1813.4|1798.6|1813.9|1799.1|1812.9|1798.1|4
1739021310000|2025-02-08 13:28:30|1813.9|1799.1|1813.4|1798.6|1814.9|1800.1|1813.4|1798.6|6
1739021320000|2025-02-08 13:28:40|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|2
1739021330000|2025-02-08 13:28:50|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.4|1799.6|3
1739021340000|2025-02-08 13:29:00|1814.4|1799.6|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|3
1739021350000|2025-02-08 13:29:10|1813.9|1799.1|1815.4|1800.6|1815.4|1800.6|1813.4|1798.6|6
1739021360000|2025-02-08 13:29:20|1815.9|1801.1|1816.4|1801.6|1816.4|1801.6|1815.9|1801.1|2
1739021370000|2025-02-08 13:29:30|1815.9|1801.1|1815.9|1801.1|1815.9|1801.1|1815.9|1801.1|1
1739021380000|2025-02-08 13:29:40|1816.4|1801.6|1817.4|1802.6|1817.4|1802.6|1816.4|1801.6|3
1739021390000|2025-02-08 13:29:50|1818.4|1803.6|1818.4|1803.6|1818.9|1804.1|1818.4|1803.6|3
1739021400000|2025-02-08 13:30:00|1819.4|1804.6|1819.4|1804.6|1820.4|1805.6|1819.4|1804.6|7
1739021410000|2025-02-08 13:30:10|1818.9|1804.1|1817.4|1802.6|1818.9|1804.1|1816.9|1802.1|6
1739021420000|2025-02-08 13:30:20|1816.9|1802.1|1816.4|1801.6|1816.9|1802.1|1815.9|1801.1|4
1739021430000|2025-02-08 13:30:30|1816.9|1802.1|1816.4|1801.6|1817.4|1802.6|1816.4|1801.6|4
1739021440000|2025-02-08 13:30:40|1817.4|1802.6|1815.9|1801.1|1817.4|1802.6|1815.4|1800.6|5
1739021450000|2025-02-08 13:30:50|1816.4|1801.6|1818.4|1803.6|1818.4|1803.6|1816.4|1801.6|6
1739021460000|2025-02-08 13:31:00|1817.9|1803.1|1817.4|1802.6|1818.9|1804.1|1817.4|1802.6|9
1739021470000|2025-02-08 13:31:10|1816.9|1802.1|1816.9|1802.1|1816.9|1802.1|1816.4|1801.6|3
1739021480000|2025-02-08 13:31:20|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1815.4|1800.6|5
1739021490000|2025-02-08 13:31:30|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1
1739021500000|2025-02-08 13:31:40|1815.9|1801.1|1814.4|1799.6|1815.9|1801.1|1814.4|1799.6|6
1739021510000|2025-02-08 13:31:50|1815.4|1800.6|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|3
1739021520000|2025-02-08 13:32:00|1813.9|1799.1|1812.9|1798.1|1813.9|1799.1|1812.4|1797.6|6
1739021530000|2025-02-08 13:32:10|1813.4|1798.6|1813.4|1798.6|1814.4|1799.6|1813.4|1798.6|4
1739021540000|2025-02-08 13:32:20|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|2
1739021550000|2025-02-08 13:32:30|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1
1739021570000|2025-02-08 13:32:50|1814.9|1800.1|1815.4|1800.6|1815.9|1801.1|1814.4|1799.6|6
1739021580000|2025-02-08 13:33:00|1814.9|1800.1|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|4
1739021590000|2025-02-08 13:33:10|1814.9|1800.1|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|4
1739021600000|2025-02-08 13:33:20|1813.9|1799.1|1813.9|1799.1|1814.4|1799.6|1813.4|1798.6|5
1739021610000|2025-02-08 13:33:30|1814.4|1799.6|1813.9|1799.1|1814.9|1800.1|1813.9|1799.1|4
1739021620000|2025-02-08 13:33:40|1814.4|1799.6|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|2
1739021630000|2025-02-08 13:33:50|1813.4|1798.6|1814.9|1800.1|1814.9|1800.1|1813.4|1798.6|6
1739021640000|2025-02-08 13:34:00|1814.4|1799.6|1814.9|1800.1|1814.9|1800.1|1814.4|1799.6|2
1739021650000|2025-02-08 13:34:10|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1
1739021660000|2025-02-08 13:34:20|1814.9|1800.1|1814.4|1799.6|1814.9|1800.1|1813.9|1799.1|4
1739021670000|2025-02-08 13:34:30|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.9|1800.1|2
1739021680000|2025-02-08 13:34:40|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.9|1800.1|2
1739021700000|2025-02-08 13:35:00|1815.9|1801.1|1813.4|1798.6|1815.9|1801.1|1813.4|1798.6|6
1739021710000|2025-02-08 13:35:10|1813.9|1799.1|1812.9|1798.1|1814.4|1799.6|1812.9|1798.1|5
1739021720000|2025-02-08 13:35:20|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|5
1739021730000|2025-02-08 13:35:30|1812.9|1798.1|1814.4|1799.6|1814.4|1799.6|1812.9|1798.1|6
1739021740000|2025-02-08 13:35:40|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.4|1799.6|4
1739021750000|2025-02-08 13:35:50|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|2
1739021760000|2025-02-08 13:36:00|1815.9|1801.1|1816.4|1801.6|1816.9|1802.1|1815.9|1801.1|6
1739021770000|2025-02-08 13:36:10|1816.9|1802.1|1818.4|1803.6|1818.4|1803.6|1816.4|1801.6|10
1739021780000|2025-02-08 13:36:20|1818.9|1804.1|1819.4|1804.6|1819.4|1804.6|1818.4|1803.6|6
1739021790000|2025-02-08 13:36:30|1819.9|1805.1|1819.4|1804.6|1820.9|1806.1|1819.4|1804.6|9
1739021800000|2025-02-08 13:36:40|1819.9|1805.1|1819.9|1805.1|1820.4|1805.6|1819.9|1805.1|3
1739021810000|2025-02-08 13:36:50|1820.4|1805.6|1820.4|1805.6|1820.4|1805.6|1820.4|1805.6|1
1739021820000|2025-02-08 13:37:00|1819.9|1805.1|1824.4|1809.6|1824.4|1809.6|1819.9|1805.1|9
1739021830000|2025-02-08 13:37:10|1823.9|1809.1|1823.9|1809.1|1824.4|1809.6|1823.4|1808.6|7
1739021840000|2025-02-08 13:37:20|1824.4|1809.6|1824.4|1809.6|1824.4|1809.6|1823.4|1808.6|7
1739021850000|2025-02-08 13:37:30|1824.9|1810.1|1824.4|1809.6|1825.4|1810.6|1824.4|1809.6|4
1739021860000|2025-02-08 13:37:40|1825.4|1810.6|1824.4|1809.6|1825.4|1810.6|1823.9|1809.1|5
1739021870000|2025-02-08 13:37:50|1823.4|1808.6|1824.4|1809.6|1824.4|1809.6|1823.4|1808.6|3
1739021880000|2025-02-08 13:38:00|1824.9|1810.1|1824.4|1809.6|1825.9|1811.1|1824.4|1809.6|6
1739021890000|2025-02-08 13:38:10|1824.9|1810.1|1825.4|1810.6|1825.4|1810.6|1824.9|1810.1|4
1739021900000|2025-02-08 13:38:20|1825.9|1811.1|1826.9|1812.1|1826.9|1812.1|1825.4|1810.6|5
1739021910000|2025-02-08 13:38:30|1826.4|1811.6|1824.9|1810.1|1826.4|1811.6|1824.4|1809.6|5
1739021920000|2025-02-08 13:38:40|1824.4|1809.6|1825.4|1810.6|1825.9|1811.1|1824.4|1809.6|8
1739021940000|2025-02-08 13:39:00|1824.4|1809.6|1824.4|1809.6|1824.9|1810.1|1824.4|1809.6|3
1739021950000|2025-02-08 13:39:10|1823.9|1809.1|1825.4|1810.6|1825.4|1810.6|1823.4|1808.6|8
1739021960000|2025-02-08 13:39:20|1824.4|1809.6|1824.4|1809.6|1824.4|1809.6|1824.4|1809.6|1
1739021970000|2025-02-08 13:39:30|1825.4|1810.6|1825.4|1810.6|1825.4|1810.6|1825.4|1810.6|1
1739021990000|2025-02-08 13:39:50|1824.9|1810.1|1823.4|1808.6|1824.9|1810.1|1823.4|1808.6|3
1739022000000|2025-02-08 13:40:00|1822.9|1808.1|1823.4|1808.6|1823.4|1808.6|1822.4|1807.6|4
1739022010000|2025-02-08 13:40:10|1822.9|1808.1|1823.9|1809.1|1823.9|1809.1|1822.4|1807.6|5
1739022020000|2025-02-08 13:40:20|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1822.4|1807.6|5
1739022030000|2025-02-08 13:40:30|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1
1739022040000|2025-02-08 13:40:40|1822.9|1808.1|1822.4|1807.6|1823.4|1808.6|1822.4|1807.6|4
1739022050000|2025-02-08 13:40:50|1821.9|1807.1|1822.4|1807.6|1822.4|1807.6|1821.9|1807.1|2
1739022060000|2025-02-08 13:41:00|1822.9|1808.1|1822.4|1807.6|1823.4|1808.6|1822.4|1807.6|6
1739022070000|2025-02-08 13:41:10|1821.9|1807.1|1822.4|1807.6|1822.4|1807.6|1821.4|1806.6|4
1739022080000|2025-02-08 13:41:20|1821.9|1807.1|1822.4|1807.6|1822.9|1808.1|1821.4|1806.6|5
1739022100000|2025-02-08 13:41:40|1822.9|1808.1|1823.4|1808.6|1823.4|1808.6|1822.4|1807.6|4
1739022110000|2025-02-08 13:41:50|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1
1739022120000|2025-02-08 13:42:00|1822.4|1807.6|1822.4|1807.6|1822.9|1808.1|1822.4|1807.6|3
1739022130000|2025-02-08 13:42:10|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1
1739022140000|2025-02-08 13:42:20|1823.4|1808.6|1822.4|1807.6|1823.9|1809.1|1822.4|1807.6|5
1739022150000|2025-02-08 13:42:30|1821.9|1807.1|1821.9|1807.1|1822.4|1807.6|1821.9|1807.1|3
1739022160000|2025-02-08 13:42:40|1822.4|1807.6|1823.4|1808.6|1823.4|1808.6|1822.4|1807.6|2
1739022170000|2025-02-08 13:42:50|1822.9|1808.1|1823.4|1808.6|1823.4|1808.6|1822.9|1808.1|2
1739022180000|2025-02-08 13:43:00|1823.9|1809.1|1825.9|1811.1|1825.9|1811.1|1823.9|1809.1|7
1739022190000|2025-02-08 13:43:10|1825.4|1810.6|1825.9|1811.1|1826.4|1811.6|1825.4|1810.6|4
1739022200000|2025-02-08 13:43:20|1826.4|1811.6|1826.4|1811.6|1826.9|1812.1|1825.4|1810.6|8
1739022210000|2025-02-08 13:43:30|1827.4|1812.6|1828.4|1813.6|1828.4|1813.6|1827.4|1812.6|3
1739022230000|2025-02-08 13:43:50|1827.9|1813.1|1828.4|1813.6|1828.4|1813.6|1827.9|1813.1|2
1739022240000|2025-02-08 13:44:00|1827.9|1813.1|1826.9|1812.1|1827.9|1813.1|1826.9|1812.1|3
1739022250000|2025-02-08 13:44:10|1826.4|1811.6|1827.4|1812.6|1827.9|1813.1|1826.4|1811.6|7
1739022260000|2025-02-08 13:44:20|1826.9|1812.1|1827.4|1812.6|1827.4|1812.6|1826.4|1811.6|3
1739022270000|2025-02-08 13:44:30|1826.9|1812.1|1827.4|1812.6|1827.4|1812.6|1826.9|1812.1|2
1739022280000|2025-02-08 13:44:40|1826.9|1812.1|1826.4|1811.6|1826.9|1812.1|1826.4|1811.6|2
1739022290000|2025-02-08 13:44:50|1825.9|1811.1|1825.4|1810.6|1825.9|1811.1|1824.9|1810.1|4
1739022300000|2025-02-08 13:45:00|1824.9|1810.1|1825.4|1810.6|1825.4|1810.6|1824.9|1810.1|2
1739022310000|2025-02-08 13:45:10|1824.9|1810.1|1822.4|1807.6|1824.9|1810.1|1822.4|1807.6|8
1739022320000|2025-02-08 13:45:20|1821.9|1807.1|1822.4|1807.6|1822.4|1807.6|1821.9|1807.1|2
1739022330000|2025-02-08 13:45:30|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1
1739022340000|2025-02-08 13:45:40|1823.4|1808.6|1822.4|1807.6|1823.4|1808.6|1822.4|1807.6|4
1739022350000|2025-02-08 13:45:50|1821.9|1807.1|1822.4|1807.6|1822.4|1807.6|1821.9|1807.1|2
1739022360000|2025-02-08 13:46:00|1821.9|1807.1|1821.4|1806.6|1821.9|1807.1|1821.4|1806.6|2
1739022370000|2025-02-08 13:46:10|1822.4|1807.6|1823.9|1809.1|1823.9|1809.1|1822.4|1807.6|4
1739022380000|2025-02-08 13:46:20|1823.4|1808.6|1821.9|1807.1|1823.4|1808.6|1821.9|1807.1|4
1739022390000|2025-02-08 13:46:30|1822.4|1807.6|1821.4|1806.6|1822.4|1807.6|1821.4|1806.6|2
1739022400000|2025-02-08 13:46:40|1821.9|1807.1|1822.9|1808.1|1822.9|1808.1|1821.9|1807.1|3
1739022410000|2025-02-08 13:46:50|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1822.4|1807.6|4
1739022420000|2025-02-08 13:47:00|1822.9|1808.1|1823.4|1808.6|1823.4|1808.6|1822.4|1807.6|4
1739022430000|2025-02-08 13:47:10|1822.9|1808.1|1823.4|1808.6|1823.4|1808.6|1822.4|1807.6|4
1739022440000|2025-02-08 13:47:20|1823.9|1809.1|1823.4|1808.6|1823.9|1809.1|1823.4|1808.6|2
1739022450000|2025-02-08 13:47:30|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1822.4|1807.6|3
1739022460000|2025-02-08 13:47:40|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1
1739022470000|2025-02-08 13:47:50|1821.9|1807.1|1821.9|1807.1|1821.9|1807.1|1821.4|1806.6|3
1739022480000|2025-02-08 13:48:00|1822.4|1807.6|1824.4|1809.6|1824.4|1809.6|1822.4|1807.6|5
1739022490000|2025-02-08 13:48:10|1824.9|1810.1|1825.4|1810.6|1825.9|1811.1|1824.9|1810.1|4
1739022500000|2025-02-08 13:48:20|1826.4|1811.6|1825.4|1810.6|1826.4|1811.6|1825.4|1810.6|5
1739022510000|2025-02-08 13:48:30|1825.9|1811.1|1825.9|1811.1|1826.4|1811.6|1825.4|1810.6|7
1739022520000|2025-02-08 13:48:40|1826.4|1811.6|1826.9|1812.1|1826.9|1812.1|1825.4|1810.6|10
1739022530000|2025-02-08 13:48:50|1827.4|1812.6|1826.9|1812.1|1827.4|1812.6|1825.9|1811.1|6
1739022540000|2025-02-08 13:49:00|1826.4|1811.6|1829.4|1814.6|1829.4|1818|1822|1811.6|7
1739022550000|2025-02-08 13:49:10|1829.9|1815.1|1829.9|1815.1|1829.9|1815.1|1829.9|1815.1|1
1739022560000|2025-02-08 13:49:20|1825|1821|1831.4|1816.6|1831.9|1821|1825|1816.1|7
1739022570000|2025-02-08 13:49:30|1831.9|1817.1|1831.4|1816.6|1832.4|1817.6|1830.4|1815.6|8
1739022580000|2025-02-08 13:49:40|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|2
1739022590000|2025-02-08 13:49:50|1829.9|1815.1|1829.4|1814.6|1829.9|1815.1|1829.4|1814.6|2
1739022600000|2025-02-08 13:50:00|1828.9|1814.1|1828.9|1814.1|1828.9|1814.1|1827.9|1813.1|5
1739022610000|2025-02-08 13:50:10|1828.4|1813.6|1826.4|1811.6|1828.4|1813.6|1826.4|1811.6|7
1739022620000|2025-02-08 13:50:20|1826.9|1812.1|1826.4|1811.6|1826.9|1812.1|1825.9|1811.1|4
1739022630000|2025-02-08 13:50:30|1826.9|1812.1|1827.4|1812.6|1827.4|1812.6|1826.9|1812.1|4
1739022640000|2025-02-08 13:50:40|1826.9|1812.1|1825.9|1811.1|1827.4|1812.6|1825.4|1810.6|10
1739022650000|2025-02-08 13:50:50|1826.4|1811.6|1826.9|1812.1|1826.9|1812.1|1826.4|1811.6|2
1739022660000|2025-02-08 13:51:00|1826.4|1811.6|1826.4|1811.6|1826.9|1812.1|1825.4|1810.6|8
1739022670000|2025-02-08 13:51:10|1825.9|1811.1|1825.4|1810.6|1825.9|1811.1|1825.4|1810.6|2
1739022680000|2025-02-08 13:51:20|1825.9|1811.1|1824.9|1810.1|1825.9|1811.1|1824.9|1810.1|5
1739022690000|2025-02-08 13:51:30|1825.4|1810.6|1824.9|1810.1|1825.4|1810.6|1824.9|1810.1|2
1739022700000|2025-02-08 13:51:40|1824.4|1809.6|1824.4|1809.6|1824.9|1810.1|1824.4|1809.6|5
1739022710000|2025-02-08 13:51:50|1825.4|1810.6|1825.4|1810.6|1825.4|1810.6|1825.4|1810.6|1
1739022720000|2025-02-08 13:52:00|1825.9|1811.1|1824.4|1809.6|1825.9|1811.1|1824.4|1809.6|6
1739022730000|2025-02-08 13:52:10|1825.4|1810.6|1825.9|1811.1|1825.9|1811.1|1825.4|1810.6|2
1739022740000|2025-02-08 13:52:20|1825.4|1810.6|1824.4|1809.6|1825.4|1810.6|1824.4|1809.6|5
1739022760000|2025-02-08 13:52:40|1823.9|1809.1|1824.4|1809.6|1824.9|1810.1|1823.9|1809.1|4
1739022770000|2025-02-08 13:52:50|1823.9|1809.1|1823.9|1809.1|1823.9|1809.1|1823.4|1808.6|3
1739022780000|2025-02-08 13:53:00|1824.4|1809.6|1823.9|1809.1|1824.4|1809.6|1823.9|1809.1|2
1739022790000|2025-02-08 13:53:10|1823.4|1808.6|1823.4|1808.6|1823.9|1809.1|1823.4|1808.6|7
1739022800000|2025-02-08 13:53:20|1822.9|1808.1|1822.4|1807.6|1822.9|1808.1|1822.4|1807.6|2
1739022810000|2025-02-08 13:53:30|1822.9|1808.1|1823.9|1809.1|1824.4|1809.6|1822.9|1808.1|5
1739022820000|2025-02-08 13:53:40|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1
1739022830000|2025-02-08 13:53:50|1823.9|1809.1|1823.4|1808.6|1823.9|1809.1|1823.4|1808.6|2
1739022840000|2025-02-08 13:54:00|1822.9|1808.1|1823.4|1808.6|1823.4|1808.6|1822.9|1808.1|2
1739022850000|2025-02-08 13:54:10|1823.9|1809.1|1822.9|1808.1|1823.9|1809.1|1822.9|1808.1|3
1739022860000|2025-02-08 13:54:20|1822.4|1807.6|1823.4|1808.6|1823.4|1808.6|1822.4|1807.6|3
1739022870000|2025-02-08 13:54:30|1823.9|1809.1|1823.9|1809.1|1823.9|1809.1|1823.9|1809.1|1
1739022880000|2025-02-08 13:54:40|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1
1739022890000|2025-02-08 13:54:50|1822.9|1808.1|1822.4|1807.6|1823.4|1808.6|1822.4|1807.6|3
1739022900000|2025-02-08 13:55:00|1821.9|1807.1|1822.4|1807.6|1822.4|1807.6|1821.9|1807.1|2
1739022910000|2025-02-08 13:55:10|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1822.4|1807.6|3
1739022920000|2025-02-08 13:55:20|1823.4|1808.6|1822.9|1808.1|1823.4|1808.6|1822.9|1808.1|2
1739022930000|2025-02-08 13:55:30|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1821.9|1807.1|3
1739022940000|2025-02-08 13:55:40|1822.9|1808.1|1823.4|1808.6|1823.4|1808.6|1822.9|1808.1|2
1739022950000|2025-02-08 13:55:50|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1
1739022960000|2025-02-08 13:56:00|1823.4|1808.6|1822.4|1807.6|1823.4|1808.6|1822.4|1807.6|3
1739022970000|2025-02-08 13:56:10|1822.9|1808.1|1822.4|1807.6|1822.9|1808.1|1822.4|1807.6|2
1739022980000|2025-02-08 13:56:20|1822.9|1808.1|1823.4|1808.6|1823.4|1808.6|1822.9|1808.1|2
1739022990000|2025-02-08 13:56:30|1823.9|1809.1|1822.9|1808.1|1823.9|1809.1|1822.9|1808.1|3
1739023000000|2025-02-08 13:56:40|1822.4|1807.6|1821.9|1807.1|1822.4|1807.6|1821.9|1807.1|2
1739023010000|2025-02-08 13:56:50|1821.4|1806.6|1821.4|1806.6|1821.4|1806.6|1821.4|1806.6|1
1739023020000|2025-02-08 13:57:00|1820.9|1806.1|1819.4|1804.6|1820.9|1806.1|1819.4|1804.6|4
1739023030000|2025-02-08 13:57:10|1820.4|1805.6|1820.4|1805.6|1821.4|1806.6|1820.4|1805.6|7
1739023040000|2025-02-08 13:57:20|1819.9|1805.1|1819.4|1804.6|1820.4|1805.6|1819.4|1804.6|4
1739023050000|2025-02-08 13:57:30|1819.9|1805.1|1818.4|1803.6|1819.9|1805.1|1818.4|1803.6|4
1739023060000|2025-02-08 13:57:40|1817.9|1803.1|1817.4|1802.6|1817.9|1803.1|1817.4|1802.6|2
1739023070000|2025-02-08 13:57:50|1817.9|1803.1|1817.4|1802.6|1817.9|1803.1|1817.4|1802.6|2
1739023080000|2025-02-08 13:58:00|1816.9|1802.1|1818.9|1804.1|1818.9|1804.1|1816.9|1802.1|7
1739023090000|2025-02-08 13:58:10|1818.4|1803.6|1818.4|1803.6|1819.9|1805.1|1818.4|1803.6|7
1739023100000|2025-02-08 13:58:20|1817.9|1803.1|1818.4|1803.6|1818.4|1803.6|1817.9|1803.1|4
1739023110000|2025-02-08 13:58:30|1817.9|1803.1|1816.9|1802.1|1817.9|1803.1|1816.9|1802.1|5
1739023120000|2025-02-08 13:58:40|1817.4|1802.6|1817.4|1802.6|1817.9|1803.1|1817.4|1802.6|3
1739023130000|2025-02-08 13:58:50|1817.9|1803.1|1818.4|1803.6|1818.4|1803.6|1817.9|1803.1|2
1739023140000|2025-02-08 13:59:00|1817.9|1803.1|1818.4|1803.6|1818.4|1803.6|1817.9|1803.1|2
1739023160000|2025-02-08 13:59:20|1817.9|1803.1|1817.4|1802.6|1817.9|1803.1|1817.4|1802.6|4
1739023180000|2025-02-08 13:59:40|1817.9|1803.1|1817.4|1802.6|1817.9|1803.1|1817.4|1802.6|6
1739023190000|2025-02-08 13:59:50|1817.9|1803.1|1817.4|1802.6|1817.9|1803.1|1817.4|1802.6|2
1739023200000|2025-02-08 14:00:00|1816.9|1802.1|1816.4|1801.6|1816.9|1802.1|1816.4|1801.6|2
1739023210000|2025-02-08 14:00:10|1816.9|1802.1|1815.4|1800.6|1816.9|1802.1|1815.4|1800.6|4
1739023220000|2025-02-08 14:00:20|1815.9|1801.1|1814.9|1800.1|1815.9|1801.1|1814.9|1800.1|3
1739023230000|2025-02-08 14:00:30|1814.4|1799.6|1814.9|1800.1|1814.9|1800.1|1814.4|1799.6|2
1739023240000|2025-02-08 14:00:40|1814.4|1799.6|1813.4|1798.6|1814.4|1799.6|1813.4|1798.6|5
1739023250000|2025-02-08 14:00:50|1812.9|1798.1|1811.4|1796.6|1812.9|1798.1|1811.4|1796.6|4
1739023260000|2025-02-08 14:01:00|1812.4|1797.6|1812.4|1797.6|1812.9|1798.1|1811.9|1797.1|5
1739023270000|2025-02-08 14:01:10|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|4
1739023280000|2025-02-08 14:01:20|1812.9|1798.1|1811.4|1796.6|1812.9|1798.1|1811.4|1796.6|3
1739023290000|2025-02-08 14:01:30|1810.9|1796.1|1809.4|1794.6|1810.9|1796.1|1809.4|1794.6|4
1739023300000|2025-02-08 14:01:40|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739023310000|2025-02-08 14:01:50|1809.4|1794.6|1810.9|1796.1|1811.4|1796.6|1809.4|1794.6|5
1739023320000|2025-02-08 14:02:00|1811.4|1796.6|1811.4|1796.6|1812.9|1798.1|1811.4|1796.6|9
1739023330000|2025-02-08 14:02:10|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739023340000|2025-02-08 14:02:20|1810.9|1796.1|1809.4|1794.6|1810.9|1796.1|1809.4|1794.6|5
1739023350000|2025-02-08 14:02:30|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|2
1739023360000|2025-02-08 14:02:40|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739023370000|2025-02-08 14:02:50|1808.9|1794.1|1809.4|1794.6|1809.9|1795.1|1808.4|1793.6|5
1739023380000|2025-02-08 14:03:00|1810.4|1795.6|1808.9|1794.1|1810.4|1795.6|1808.9|1794.1|4
1739023390000|2025-02-08 14:03:10|1809.4|1794.6|1808.9|1794.1|1809.4|1794.6|1808.4|1793.6|3
1739023400000|2025-02-08 14:03:20|1809.4|1794.6|1808.4|1793.6|1809.4|1794.6|1808.4|1793.6|3
1739023410000|2025-02-08 14:03:30|1808.9|1794.1|1808.4|1793.6|1809.4|1794.6|1808.4|1793.6|4
1739023420000|2025-02-08 14:03:40|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739023450000|2025-02-08 14:04:10|1808.9|1794.1|1808.4|1793.6|1809.4|1794.6|1808.4|1793.6|3
1739023460000|2025-02-08 14:04:20|1808.9|1794.1|1809.4|1794.6|1810.4|1795.6|1808.4|1793.6|7
1739023470000|2025-02-08 14:04:30|1809.9|1795.1|1811.9|1797.1|1811.9|1797.1|1809.9|1795.1|5
1739023480000|2025-02-08 14:04:40|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|3
1739023490000|2025-02-08 14:04:50|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739023500000|2025-02-08 14:05:00|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1811.9|1797.1|11
1739023510000|2025-02-08 14:05:10|1813.4|1798.6|1814.4|1799.6|1814.4|1799.6|1813.4|1798.6|3
1739023520000|2025-02-08 14:05:20|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1
1739023530000|2025-02-08 14:05:30|1814.4|1799.6|1813.4|1798.6|1814.4|1799.6|1813.4|1798.6|3
1739023540000|2025-02-08 14:05:40|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739023550000|2025-02-08 14:05:50|1812.9|1798.1|1811.4|1796.6|1812.9|1798.1|1811.4|1796.6|4
1739023560000|2025-02-08 14:06:00|1812.4|1797.6|1814.9|1800.1|1814.9|1800.1|1812.4|1797.6|5
1739023570000|2025-02-08 14:06:10|1814.4|1799.6|1815.4|1800.6|1815.4|1800.6|1814.4|1799.6|3
1739023580000|2025-02-08 14:06:20|1814.9|1800.1|1813.4|1798.6|1814.9|1800.1|1813.4|1798.6|3
1739023590000|2025-02-08 14:06:30|1812.9|1798.1|1812.4|1797.6|1813.4|1798.6|1812.4|1797.6|5
1739023610000|2025-02-08 14:06:50|1812.9|1798.1|1814.4|1799.6|1814.4|1799.6|1812.4|1797.6|7
1739023620000|2025-02-08 14:07:00|1813.9|1799.1|1814.4|1799.6|1814.9|1800.1|1813.4|1798.6|7
1739023630000|2025-02-08 14:07:10|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.4|1799.6|4
1739023640000|2025-02-08 14:07:20|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.4|1799.6|4
1739023650000|2025-02-08 14:07:30|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.9|1800.1|4
1739023660000|2025-02-08 14:07:40|1815.9|1801.1|1815.9|1801.1|1815.9|1801.1|1815.4|1800.6|3
1739023670000|2025-02-08 14:07:50|1815.4|1800.6|1814.9|1800.1|1815.4|1800.6|1814.9|1800.1|2
1739023680000|2025-02-08 14:08:00|1814.4|1799.6|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|2
1739023690000|2025-02-08 14:08:10|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739023700000|2025-02-08 14:08:20|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|4
1739023710000|2025-02-08 14:08:30|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739023720000|2025-02-08 14:08:40|1813.9|1799.1|1814.9|1800.1|1814.9|1800.1|1813.4|1798.6|5
1739023740000|2025-02-08 14:09:00|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1
1739023750000|2025-02-08 14:09:10|1816.4|1801.6|1816.4|1801.6|1816.9|1802.1|1816.4|1801.6|3
1739023760000|2025-02-08 14:09:20|1816.9|1802.1|1818.4|1803.6|1818.4|1803.6|1816.9|1802.1|3
1739023770000|2025-02-08 14:09:30|1818.9|1804.1|1818.4|1803.6|1819.9|1805.1|1818.4|1803.6|6
1739023780000|2025-02-08 14:09:40|1818.9|1804.1|1817.9|1803.1|1818.9|1804.1|1817.4|1802.6|5
1739023790000|2025-02-08 14:09:50|1818.4|1803.6|1819.4|1804.6|1819.4|1804.6|1818.4|1803.6|3
1739023800000|2025-02-08 14:10:00|1818.9|1804.1|1818.9|1804.1|1818.9|1804.1|1818.4|1803.6|3
1739023810000|2025-02-08 14:10:10|1819.4|1804.6|1820.9|1806.1|1820.9|1806.1|1819.4|1804.6|4
1739023820000|2025-02-08 14:10:20|1821.4|1806.6|1820.4|1805.6|1821.4|1806.6|1819.4|1804.6|8
1739023830000|2025-02-08 14:10:30|1819.9|1805.1|1818.9|1804.1|1819.9|1805.1|1818.4|1803.6|7
1739023840000|2025-02-08 14:10:40|1818.4|1803.6|1818.4|1803.6|1819.4|1804.6|1818.4|1803.6|6
1739023850000|2025-02-08 14:10:50|1818.9|1804.1|1819.4|1804.6|1819.4|1804.6|1818.9|1804.1|2
1739023860000|2025-02-08 14:11:00|1818.9|1804.1|1818.4|1803.6|1818.9|1804.1|1817.9|1803.1|6
1739023870000|2025-02-08 14:11:10|1818.9|1804.1|1818.9|1804.1|1819.4|1804.6|1818.9|1804.1|3
1739023880000|2025-02-08 14:11:20|1819.4|1804.6|1818.4|1803.6|1819.4|1804.6|1818.4|1803.6|3
1739023890000|2025-02-08 14:11:30|1818.9|1804.1|1818.4|1803.6|1818.9|1804.1|1818.4|1803.6|2
1739023900000|2025-02-08 14:11:40|1818.9|1804.1|1819.4|1804.6|1819.4|1804.6|1818.9|1804.1|4
1739023920000|2025-02-08 14:12:00|1818.9|1804.1|1819.9|1805.1|1819.9|1805.1|1818.9|1804.1|3
1739023930000|2025-02-08 14:12:10|1819.4|1804.6|1819.4|1804.6|1819.4|1804.6|1818.9|1804.1|3
1739023940000|2025-02-08 14:12:20|1818.9|1804.1|1817.9|1803.1|1818.9|1804.1|1817.9|1803.1|3
1739023950000|2025-02-08 14:12:30|1817.4|1802.6|1817.9|1803.1|1817.9|1803.1|1817.4|1802.6|2
1739023980000|2025-02-08 14:13:00|1817.4|1802.6|1817.9|1803.1|1817.9|1803.1|1816.4|1801.6|5
1739023990000|2025-02-08 14:13:10|1817.4|1802.6|1816.4|1801.6|1817.4|1802.6|1816.4|1801.6|3
1739024010000|2025-02-08 14:13:30|1815.9|1801.1|1815.9|1801.1|1816.4|1801.6|1815.9|1801.1|3
1739024020000|2025-02-08 14:13:40|1815.4|1800.6|1816.4|1801.6|1816.4|1801.6|1815.4|1800.6|3
1739024040000|2025-02-08 14:14:00|1815.9|1801.1|1816.4|1801.6|1816.4|1801.6|1815.9|1801.1|4
1739024060000|2025-02-08 14:14:20|1816.9|1802.1|1816.9|1802.1|1817.4|1802.6|1816.4|1801.6|5
1739024070000|2025-02-08 14:14:30|1816.4|1801.6|1816.9|1802.1|1816.9|1802.1|1816.4|1801.6|2
1739024080000|2025-02-08 14:14:40|1818.4|1803.6|1817.9|1803.1|1818.4|1803.6|1817.9|1803.1|2
1739024090000|2025-02-08 14:14:50|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1816.9|1802.1|7
1739024100000|2025-02-08 14:15:00|1816.9|1802.1|1815.9|1801.1|1816.9|1802.1|1814.9|1800.1|9
1739024110000|2025-02-08 14:15:10|1815.4|1800.6|1813.4|1798.6|1815.4|1800.6|1813.4|1798.6|5
1739024120000|2025-02-08 14:15:20|1812.4|1797.6|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|3
1739024130000|2025-02-08 14:15:30|1812.9|1798.1|1811.4|1796.6|1812.9|1798.1|1810.9|1796.1|8
1739024140000|2025-02-08 14:15:40|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1809.4|1794.6|6
1739024150000|2025-02-08 14:15:50|1809.9|1795.1|1810.9|1796.1|1810.9|1796.1|1809.9|1795.1|7
1739024160000|2025-02-08 14:16:00|1811.4|1796.6|1810.9|1796.1|1811.9|1797.1|1810.9|1796.1|4
1739024170000|2025-02-08 14:16:10|1811.4|1796.6|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|2
1739024180000|2025-02-08 14:16:20|1811.4|1796.6|1810.9|1796.1|1811.9|1797.1|1810.9|1796.1|4
1739024200000|2025-02-08 14:16:40|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739024210000|2025-02-08 14:16:50|1812.4|1797.6|1811.9|1797.1|1812.9|1798.1|1811.9|1797.1|6
1739024220000|2025-02-08 14:17:00|1811.4|1796.6|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|2
1739024230000|2025-02-08 14:17:10|1811.4|1796.6|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|4
1739024240000|2025-02-08 14:17:20|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739024250000|2025-02-08 14:17:30|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|4
1739024270000|2025-02-08 14:17:50|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739024280000|2025-02-08 14:18:00|1809.9|1795.1|1808.9|1794.1|1809.9|1795.1|1808.9|1794.1|3
1739024290000|2025-02-08 14:18:10|1808.4|1793.6|1807.4|1792.6|1808.9|1794.1|1807.4|1792.6|8
1739024300000|2025-02-08 14:18:20|1806.4|1791.6|1805.4|1790.6|1806.4|1791.6|1804.9|1790.1|5
1739024310000|2025-02-08 14:18:30|1804.4|1789.6|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|3
1739024320000|2025-02-08 14:18:40|1804.9|1790.1|1805.4|1790.6|1805.9|1791.1|1804.4|1789.6|7
1739024330000|2025-02-08 14:18:50|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1804.4|1789.6|6
1739024340000|2025-02-08 14:19:00|1806.4|1791.6|1804.9|1790.1|1806.9|1792.1|1804.9|1790.1|8
1739024350000|2025-02-08 14:19:10|1805.4|1790.6|1804.4|1789.6|1805.4|1790.6|1804.4|1789.6|3
1739024360000|2025-02-08 14:19:20|1804.9|1790.1|1805.4|1790.6|1805.9|1791.1|1804.4|1789.6|6
1739024380000|2025-02-08 14:19:40|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1805.4|1790.6|3
1739024390000|2025-02-08 14:19:50|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1
1739024400000|2025-02-08 14:20:00|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|4
1739024410000|2025-02-08 14:20:10|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1
1739024420000|2025-02-08 14:20:20|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739024430000|2025-02-08 14:20:30|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|2
1739024440000|2025-02-08 14:20:40|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739024460000|2025-02-08 14:21:00|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1800.9|1786.1|6
1739024470000|2025-02-08 14:21:10|1803.4|1788.6|1803.9|1789.1|1803.9|1789.1|1803.4|1788.6|2
1739024480000|2025-02-08 14:21:20|1803.4|1788.6|1804.4|1789.6|1804.4|1789.6|1802.9|1788.1|5
1739024490000|2025-02-08 14:21:30|1803.9|1789.1|1805.4|1790.6|1805.4|1790.6|1803.9|1789.1|4
1739024500000|2025-02-08 14:21:40|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1
1739024510000|2025-02-08 14:21:50|1804.4|1789.6|1803.4|1788.6|1804.4|1789.6|1803.4|1788.6|3
1739024520000|2025-02-08 14:22:00|1804.4|1789.6|1802.9|1788.1|1804.4|1789.6|1802.9|1788.1|3
1739024530000|2025-02-08 14:22:10|1803.4|1788.6|1803.4|1788.6|1803.9|1789.1|1802.4|1787.6|8
1739024540000|2025-02-08 14:22:20|1803.9|1789.1|1804.4|1789.6|1804.4|1789.6|1803.9|1789.1|2
1739024550000|2025-02-08 14:22:30|1803.9|1789.1|1804.4|1789.6|1804.4|1789.6|1803.9|1789.1|2
1739024560000|2025-02-08 14:22:40|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|5
1739024570000|2025-02-08 14:22:50|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739024580000|2025-02-08 14:23:00|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1
1739024590000|2025-02-08 14:23:10|1804.4|1789.6|1805.4|1790.6|1805.4|1790.6|1804.4|1789.6|3
1739024600000|2025-02-08 14:23:20|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1
1739024610000|2025-02-08 14:23:30|1805.4|1790.6|1806.4|1791.6|1806.4|1791.6|1805.4|1790.6|3
1739024650000|2025-02-08 14:24:10|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739024660000|2025-02-08 14:24:20|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739024670000|2025-02-08 14:24:30|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739024680000|2025-02-08 14:24:40|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|2
1739024690000|2025-02-08 14:24:50|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1
1739024700000|2025-02-08 14:25:00|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739024710000|2025-02-08 14:25:10|1806.9|1792.1|1805.9|1791.1|1806.9|1792.1|1805.9|1791.1|5
1739024720000|2025-02-08 14:25:20|1805.4|1790.6|1804.4|1789.6|1805.4|1790.6|1804.4|1789.6|3
1739024730000|2025-02-08 14:25:30|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739024750000|2025-02-08 14:25:50|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739024760000|2025-02-08 14:26:00|1804.9|1790.1|1803.4|1788.6|1804.9|1790.1|1803.4|1788.6|4
1739024770000|2025-02-08 14:26:10|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739024780000|2025-02-08 14:26:20|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1
1739024790000|2025-02-08 14:26:30|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1
1739024800000|2025-02-08 14:26:40|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|2
1739024810000|2025-02-08 14:26:50|1800.9|1786.1|1800.4|1785.6|1800.9|1786.1|1800.4|1785.6|2
1739024820000|2025-02-08 14:27:00|1799.9|1785.1|1800.4|1785.6|1800.4|1785.6|1799.4|1784.6|6
1739024830000|2025-02-08 14:27:10|1799.9|1785.1|1801.4|1786.6|1801.4|1786.6|1799.4|1784.6|5
1739024840000|2025-02-08 14:27:20|1800.9|1786.1|1798.9|1784.1|1800.9|1786.1|1798.9|1784.1|7
1739024850000|2025-02-08 14:27:30|1799.4|1784.6|1799.4|1784.6|1799.4|1784.6|1798.9|1784.1|3
1739024860000|2025-02-08 14:27:40|1799.9|1785.1|1799.9|1785.1|1800.4|1785.6|1799.4|1784.6|5
1739024870000|2025-02-08 14:27:50|1800.4|1785.6|1799.9|1785.1|1800.4|1785.6|1799.9|1785.1|2
1739024880000|2025-02-08 14:28:00|1799.4|1784.6|1800.9|1786.1|1801.4|1786.6|1799.4|1784.6|6
1739024890000|2025-02-08 14:28:10|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1800.9|1786.1|3
1739024900000|2025-02-08 14:28:20|1800.9|1786.1|1800.4|1785.6|1800.9|1786.1|1800.4|1785.6|2
1739024910000|2025-02-08 14:28:30|1799.9|1785.1|1800.4|1785.6|1800.4|1785.6|1799.9|1785.1|2
1739024920000|2025-02-08 14:28:40|1800.9|1786.1|1801.4|1786.6|1801.4|1786.6|1800.9|1786.1|2
1739024930000|2025-02-08 14:28:50|1800.9|1786.1|1801.4|1786.6|1801.4|1786.6|1800.9|1786.1|2
1739024940000|2025-02-08 14:29:00|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.9|1787.1|2
1739024950000|2025-02-08 14:29:10|1802.9|1788.1|1802.9|1788.1|1803.4|1788.6|1802.9|1788.1|3
1739024960000|2025-02-08 14:29:20|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1
1739024970000|2025-02-08 14:29:30|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1803.4|1788.6|3
1739024980000|2025-02-08 14:29:40|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1803.4|1788.6|5
1739024990000|2025-02-08 14:29:50|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|4
1739025000000|2025-02-08 14:30:00|1802.9|1788.1|1803.4|1788.6|1803.4|1788.6|1802.4|1787.6|3
1739025010000|2025-02-08 14:30:10|1803.9|1789.1|1804.4|1789.6|1804.4|1789.6|1803.4|1788.6|4
1739025020000|2025-02-08 14:30:20|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1802.4|1787.6|4
1739025030000|2025-02-08 14:30:30|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739025040000|2025-02-08 14:30:40|1801.9|1787.1|1800.4|1785.6|1801.9|1787.1|1800.4|1785.6|8
1739025050000|2025-02-08 14:30:50|1799.9|1785.1|1799.4|1784.6|1799.9|1785.1|1798.9|1784.1|4
1739025060000|2025-02-08 14:31:00|1799.9|1785.1|1799.4|1784.6|1801.4|1786.6|1799.4|1784.6|10
1739025070000|2025-02-08 14:31:10|1799.9|1785.1|1801.4|1786.6|1801.4|1786.6|1799.4|1784.6|6
1739025080000|2025-02-08 14:31:20|1801.9|1787.1|1801.4|1786.6|1802.9|1788.1|1801.4|1786.6|6
1739025090000|2025-02-08 14:31:30|1800.9|1786.1|1801.4|1786.6|1801.4|1786.6|1800.4|1785.6|4
1739025100000|2025-02-08 14:31:40|1801.9|1787.1|1801.9|1787.1|1801.9|1787.1|1801.4|1786.6|3
1739025110000|2025-02-08 14:31:50|1797|1793|1803.4|1788.6|1803.4|1793|1797|1787.1|7
1739025120000|2025-02-08 14:32:00|1802.4|1787.6|1798.4|1783.6|1802.4|1787.6|1798.4|1783.6|5
1739025130000|2025-02-08 14:32:10|1798.9|1784.1|1799.9|1785.1|1799.9|1785.1|1798.9|1784.1|4
1739025140000|2025-02-08 14:32:20|1799.4|1784.6|1799.4|1784.6|1799.9|1785.1|1799.4|1784.6|3
1739025150000|2025-02-08 14:32:30|1798.9|1784.1|1799.9|1785.1|1799.9|1785.1|1798.9|1784.1|3
1739025160000|2025-02-08 14:32:40|1798.4|1783.6|1798.4|1783.6|1798.9|1784.1|1798.4|1783.6|3
1739025170000|2025-02-08 14:32:50|1798.9|1784.1|1798.4|1783.6|1798.9|1784.1|1798.4|1783.6|2
1739025180000|2025-02-08 14:33:00|1797.9|1783.1|1799.4|1784.6|1799.4|1784.6|1797.9|1783.1|4
1739025190000|2025-02-08 14:33:10|1798.9|1784.1|1799.4|1784.6|1799.9|1785.1|1798.9|1784.1|4
1739025200000|2025-02-08 14:33:20|1798.9|1784.1|1799.4|1784.6|1799.4|1784.6|1798.9|1784.1|2
1739025210000|2025-02-08 14:33:30|1798.9|1784.1|1795.9|1781.1|1798.9|1784.1|1795.9|1781.1|15
1739025220000|2025-02-08 14:33:40|1795.4|1780.6|1796.9|1782.1|1796.9|1782.1|1794.9|1780.1|6
1739025230000|2025-02-08 14:33:50|1796.4|1781.6|1797.4|1782.6|1797.9|1783.1|1796.4|1781.6|7
1739025240000|2025-02-08 14:34:00|1796.9|1782.1|1796.4|1781.6|1798.4|1783.6|1795.9|1781.1|11
1739025250000|2025-02-08 14:34:10|1795.9|1781.1|1794.9|1780.1|1795.9|1781.1|1794.9|1780.1|3
1739025260000|2025-02-08 14:34:20|1795.4|1780.6|1798.9|1784.1|1798.9|1784.1|1795.4|1780.6|8
1739025270000|2025-02-08 14:34:30|1798.4|1783.6|1797.9|1783.1|1798.4|1783.6|1796.4|1781.6|9
1739025280000|2025-02-08 14:34:40|1798.4|1783.6|1798.4|1783.6|1798.9|1784.1|1797.4|1782.6|6
1739025300000|2025-02-08 14:35:00|1797.9|1783.1|1798.4|1783.6|1798.4|1783.6|1797.9|1783.1|2
1739025310000|2025-02-08 14:35:10|1797.9|1783.1|1801.4|1786.6|1801.4|1786.6|1797.4|1782.6|8
1739025320000|2025-02-08 14:35:20|1800.9|1786.1|1799.9|1785.1|1800.9|1786.1|1799.4|1784.6|5
1739025330000|2025-02-08 14:35:30|1800.4|1785.6|1800.9|1786.1|1800.9|1786.1|1800.4|1785.6|4
1739025340000|2025-02-08 14:35:40|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1799.9|1785.1|5
1739025350000|2025-02-08 14:35:50|1799.9|1785.1|1799.9|1785.1|1799.9|1785.1|1799.4|1784.6|3
1739025360000|2025-02-08 14:36:00|1799.4|1784.6|1798.9|1784.1|1799.4|1784.6|1798.9|1784.1|4
1739025370000|2025-02-08 14:36:10|1799.4|1784.6|1800.4|1785.6|1800.9|1786.1|1799.4|1784.6|5
1739025380000|2025-02-08 14:36:20|1800.9|1786.1|1800.9|1786.1|1801.9|1787.1|1800.4|1785.6|9
1739025390000|2025-02-08 14:36:30|1800.4|1785.6|1799.4|1784.6|1801.4|1786.6|1799.4|1784.6|7
1739025400000|2025-02-08 14:36:40|1799.9|1785.1|1799.9|1785.1|1799.9|1785.1|1799.9|1785.1|1
1739025410000|2025-02-08 14:36:50|1800.4|1785.6|1799.9|1785.1|1800.4|1785.6|1799.9|1785.1|2
1739025420000|2025-02-08 14:37:00|1799.4|1784.6|1800.9|1786.1|1800.9|1786.1|1798.9|1784.1|8
1739025430000|2025-02-08 14:37:10|1801.4|1786.6|1804.9|1790.1|1804.9|1790.1|1801.4|1786.6|10
1739025440000|2025-02-08 14:37:20|1804.4|1789.6|1803.9|1789.1|1804.9|1790.1|1803.9|1789.1|6
1739025450000|2025-02-08 14:37:30|1804.4|1789.6|1803.9|1789.1|1804.9|1790.1|1803.9|1789.1|4
1739025460000|2025-02-08 14:37:40|1803.4|1788.6|1803.9|1789.1|1803.9|1789.1|1803.4|1788.6|4
1739025470000|2025-02-08 14:37:50|1803.4|1788.6|1802.4|1787.6|1803.4|1788.6|1801.4|1786.6|8
1739025480000|2025-02-08 14:38:00|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1800.9|1786.1|6
1739025490000|2025-02-08 14:38:10|1800.9|1786.1|1800.4|1785.6|1800.9|1786.1|1799.9|1785.1|6
1739025500000|2025-02-08 14:38:20|1800.9|1786.1|1800.4|1785.6|1801.4|1786.6|1800.4|1785.6|3
1739025510000|2025-02-08 14:38:30|1800.9|1786.1|1800.4|1785.6|1800.9|1786.1|1800.4|1785.6|4
1739025520000|2025-02-08 14:38:40|1801.4|1786.6|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|3
1739025530000|2025-02-08 14:38:50|1801.9|1787.1|1802.9|1788.1|1802.9|1788.1|1801.4|1786.6|5
1739025540000|2025-02-08 14:39:00|1802.4|1787.6|1802.4|1787.6|1802.9|1788.1|1801.9|1787.1|7
1739025550000|2025-02-08 14:39:10|1802.9|1788.1|1802.4|1787.6|1803.4|1788.6|1802.4|1787.6|4
1739025560000|2025-02-08 14:39:20|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1801.9|1787.1|6
1739025570000|2025-02-08 14:39:30|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|2
1739025580000|2025-02-08 14:39:40|1800.4|1785.6|1799.9|1785.1|1800.4|1785.6|1799.9|1785.1|2
1739025590000|2025-02-08 14:39:50|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1799.9|1785.1|3
1739025600000|2025-02-08 14:40:00|1800.9|1786.1|1800.4|1785.6|1801.4|1786.6|1800.4|1785.6|4
1739025610000|2025-02-08 14:40:10|1800.9|1786.1|1799.9|1785.1|1801.4|1786.6|1799.9|1785.1|5
1739025620000|2025-02-08 14:40:20|1800.4|1785.6|1799.4|1784.6|1800.4|1785.6|1799.4|1784.6|3
1739025630000|2025-02-08 14:40:30|1799.9|1785.1|1800.9|1786.1|1800.9|1786.1|1799.9|1785.1|3
1739025640000|2025-02-08 14:40:40|1801.4|1786.6|1801.9|1787.1|1802.9|1788.1|1801.4|1786.6|10
1739025650000|2025-02-08 14:40:50|1801.4|1786.6|1801.4|1786.6|1801.9|1787.1|1800.9|1786.1|5
1739025660000|2025-02-08 14:41:00|1800.9|1786.1|1801.4|1786.6|1801.4|1786.6|1800.9|1786.1|2
1739025670000|2025-02-08 14:41:10|1801.9|1787.1|1803.4|1788.6|1803.4|1788.6|1801.9|1787.1|6
1739025680000|2025-02-08 14:41:20|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739025690000|2025-02-08 14:41:30|1802.9|1788.1|1801.4|1786.6|1802.9|1788.1|1800.9|1786.1|8
1739025700000|2025-02-08 14:41:40|1800.9|1786.1|1800.9|1786.1|1800.9|1786.1|1800.4|1785.6|3
1739025710000|2025-02-08 14:41:50|1801.4|1786.6|1800.9|1786.1|1801.4|1786.6|1800.4|1785.6|4
1739025720000|2025-02-08 14:42:00|1800.4|1785.6|1800.9|1786.1|1800.9|1786.1|1799.9|1785.1|4
1739025740000|2025-02-08 14:42:20|1801.4|1786.6|1801.9|1787.1|1801.9|1787.1|1800.9|1786.1|4
1739025750000|2025-02-08 14:42:30|1802.4|1787.6|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|3
1739025760000|2025-02-08 14:42:40|1802.9|1788.1|1803.4|1788.6|1803.9|1789.1|1802.4|1787.6|8
1739025770000|2025-02-08 14:42:50|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1802.9|1788.1|5
1739025780000|2025-02-08 14:43:00|1804.4|1789.6|1803.9|1789.1|1804.9|1790.1|1803.9|1789.1|8
1739025790000|2025-02-08 14:43:10|1803.4|1788.6|1804.9|1790.1|1804.9|1790.1|1803.4|1788.6|6
1739025800000|2025-02-08 14:43:20|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739025810000|2025-02-08 14:43:30|1804.9|1790.1|1803.9|1789.1|1804.9|1790.1|1803.9|1789.1|3
1739025820000|2025-02-08 14:43:40|1804.4|1789.6|1805.4|1790.6|1805.4|1790.6|1804.4|1789.6|3
1739025830000|2025-02-08 14:43:50|1804.9|1790.1|1806.4|1791.6|1806.4|1791.6|1804.9|1790.1|4
1739025840000|2025-02-08 14:44:00|1805.9|1791.1|1805.4|1790.6|1806.4|1791.6|1805.4|1790.6|4
1739025850000|2025-02-08 14:44:10|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739025860000|2025-02-08 14:44:20|1804.9|1790.1|1805.9|1791.1|1805.9|1791.1|1804.9|1790.1|3
1739025870000|2025-02-08 14:44:30|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1
1739025880000|2025-02-08 14:44:40|1806.4|1791.6|1806.9|1792.1|1806.9|1792.1|1806.4|1791.6|2
1739025890000|2025-02-08 14:44:50|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739025900000|2025-02-08 14:45:00|1805.9|1791.1|1804.9|1790.1|1805.9|1791.1|1804.9|1790.1|5
1739025910000|2025-02-08 14:45:10|1805.4|1790.6|1804.4|1789.6|1805.4|1790.6|1804.4|1789.6|3
1739025930000|2025-02-08 14:45:30|1803.9|1789.1|1803.4|1788.6|1803.9|1789.1|1802.9|1788.1|6
1739025940000|2025-02-08 14:45:40|1803.9|1789.1|1805.9|1791.1|1805.9|1791.1|1803.9|1789.1|9
1739025950000|2025-02-08 14:45:50|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1
1739025960000|2025-02-08 14:46:00|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739025970000|2025-02-08 14:46:10|1806.9|1792.1|1807.4|1792.6|1807.9|1793.1|1806.4|1791.6|6
1739025980000|2025-02-08 14:46:20|1806.9|1792.1|1807.4|1792.6|1807.9|1793.1|1806.9|1792.1|6
1739025990000|2025-02-08 14:46:30|1806.9|1792.1|1805.4|1790.6|1806.9|1792.1|1805.4|1790.6|6
1739026000000|2025-02-08 14:46:40|1805.9|1791.1|1805.4|1790.6|1806.4|1791.6|1805.4|1790.6|6
1739026020000|2025-02-08 14:47:00|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.4|1789.6|4
1739026030000|2025-02-08 14:47:10|1805.9|1791.1|1806.9|1792.1|1806.9|1792.1|1805.4|1790.6|5
1739026040000|2025-02-08 14:47:20|1807.4|1792.6|1806.4|1791.6|1807.9|1793.1|1806.4|1791.6|5
1739026050000|2025-02-08 14:47:30|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1
1739026060000|2025-02-08 14:47:40|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739026070000|2025-02-08 14:47:50|1805.9|1791.1|1804.4|1789.6|1805.9|1791.1|1804.4|1789.6|4
1739026080000|2025-02-08 14:48:00|1803.4|1788.6|1803.4|1788.6|1803.9|1789.1|1803.4|1788.6|3
1739026090000|2025-02-08 14:48:10|1803.9|1789.1|1803.9|1789.1|1804.4|1789.6|1802.9|1788.1|9
1739026100000|2025-02-08 14:48:20|1804.4|1789.6|1803.4|1788.6|1804.4|1789.6|1802.9|1788.1|5
1739026110000|2025-02-08 14:48:30|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|2
1739026120000|2025-02-08 14:48:40|1802.9|1788.1|1803.9|1789.1|1803.9|1789.1|1802.9|1788.1|3
1739026130000|2025-02-08 14:48:50|1804.4|1789.6|1803.9|1789.1|1804.4|1789.6|1803.9|1789.1|2
1739026140000|2025-02-08 14:49:00|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739026150000|2025-02-08 14:49:10|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|4
1739026160000|2025-02-08 14:49:20|1805.9|1791.1|1804.9|1790.1|1805.9|1791.1|1804.9|1790.1|3
1739026170000|2025-02-08 14:49:30|1805.4|1790.6|1806.4|1791.6|1806.4|1791.6|1805.4|1790.6|3
1739026180000|2025-02-08 14:49:40|1806.9|1792.1|1807.4|1792.6|1807.9|1793.1|1806.4|1791.6|8
1739026190000|2025-02-08 14:49:50|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.4|1792.6|7
1739026200000|2025-02-08 14:50:00|1808.4|1793.6|1807.9|1793.1|1808.9|1794.1|1807.9|1793.1|4
1739026210000|2025-02-08 14:50:10|1808.4|1793.6|1807.4|1792.6|1808.4|1793.6|1807.4|1792.6|3
1739026220000|2025-02-08 14:50:20|1806.9|1792.1|1808.4|1793.6|1808.9|1794.1|1806.9|1792.1|6
1739026230000|2025-02-08 14:50:30|1808.9|1794.1|1810.9|1796.1|1810.9|1796.1|1808.9|1794.1|5
1739026240000|2025-02-08 14:50:40|1811.4|1796.6|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|4
1739026250000|2025-02-08 14:50:50|1810.4|1795.6|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|3
1739026260000|2025-02-08 14:51:00|1810.4|1795.6|1810.9|1796.1|1811.9|1797.1|1810.4|1795.6|8
1739026270000|2025-02-08 14:51:10|1811.4|1796.6|1811.9|1797.1|1812.4|1797.6|1810.9|1796.1|6
1739026280000|2025-02-08 14:51:20|1812.4|1797.6|1813.4|1798.6|1813.9|1799.1|1812.4|1797.6|7
1739026290000|2025-02-08 14:51:30|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1812.4|1797.6|5
1739026300000|2025-02-08 14:51:40|1813.4|1798.6|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|5
1739026310000|2025-02-08 14:51:50|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|4
1739026320000|2025-02-08 14:52:00|1812.9|1798.1|1813.4|1798.6|1813.9|1799.1|1812.9|1798.1|4
1739026330000|2025-02-08 14:52:10|1813.9|1799.1|1813.4|1798.6|1814.9|1800.1|1813.4|1798.6|8
1739026340000|2025-02-08 14:52:20|1812.9|1798.1|1812.4|1797.6|1813.4|1798.6|1812.4|1797.6|4
1739026350000|2025-02-08 14:52:30|1812.9|1798.1|1811.9|1797.1|1812.9|1798.1|1811.4|1796.6|4
1739026360000|2025-02-08 14:52:40|1811.4|1796.6|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|2
1739026370000|2025-02-08 14:52:50|1811.4|1796.6|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|2
1739026380000|2025-02-08 14:53:00|1812.4|1797.6|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|3
1739026390000|2025-02-08 14:53:10|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|4
1739026400000|2025-02-08 14:53:20|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|4
1739026420000|2025-02-08 14:53:40|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1809.9|1795.1|6
1739026430000|2025-02-08 14:53:50|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739026440000|2025-02-08 14:54:00|1810.9|1796.1|1811.9|1797.1|1811.9|1797.1|1810.9|1796.1|3
1739026450000|2025-02-08 14:54:10|1812.4|1797.6|1812.9|1798.1|1812.9|1798.1|1812.4|1797.6|2
1739026460000|2025-02-08 14:54:20|1812.4|1797.6|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|3
1739026470000|2025-02-08 14:54:30|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|2
1739026490000|2025-02-08 14:54:50|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.4|1797.6|3
1739026500000|2025-02-08 14:55:00|1812.4|1797.6|1812.4|1797.6|1813.4|1798.6|1812.4|1797.6|4
1739026510000|2025-02-08 14:55:10|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739026520000|2025-02-08 14:55:20|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739026530000|2025-02-08 14:55:30|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739026540000|2025-02-08 14:55:40|1811.9|1797.1|1811.4|1796.6|1812.4|1797.6|1811.4|1796.6|4
1739026550000|2025-02-08 14:55:50|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739026560000|2025-02-08 14:56:00|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739026580000|2025-02-08 14:56:20|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.4|1797.6|3
1739026590000|2025-02-08 14:56:30|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739026600000|2025-02-08 14:56:40|1812.4|1797.6|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|3
1739026620000|2025-02-08 14:57:00|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|2
1739026630000|2025-02-08 14:57:10|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|2
1739026640000|2025-02-08 14:57:20|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|4
1739026650000|2025-02-08 14:57:30|1813.9|1799.1|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|3
1739026660000|2025-02-08 14:57:40|1814.4|1799.6|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|3
1739026680000|2025-02-08 14:58:00|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|2
1739026690000|2025-02-08 14:58:10|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1
1739026700000|2025-02-08 14:58:20|1814.4|1799.6|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|2
1739026710000|2025-02-08 14:58:30|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1
1739026720000|2025-02-08 14:58:40|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1812.9|1798.1|6
1739026730000|2025-02-08 14:58:50|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|4
1739026740000|2025-02-08 14:59:00|1813.9|1799.1|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|3
1739026750000|2025-02-08 14:59:10|1814.4|1799.6|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|4
1739026760000|2025-02-08 14:59:20|1813.4|1798.6|1812.9|1798.1|1813.4|1798.6|1812.4|1797.6|4
1739026770000|2025-02-08 14:59:30|1812.4|1797.6|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|3
1739026780000|2025-02-08 14:59:40|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|2
1739026790000|2025-02-08 14:59:50|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1
1739026800000|2025-02-08 15:00:00|1814.4|1799.6|1813.9|1799.1|1814.4|1799.6|1813.4|1798.6|6
1739026810000|2025-02-08 15:00:10|1814.4|1799.6|1814.4|1799.6|1814.9|1800.1|1813.9|1799.1|5
1739026820000|2025-02-08 15:00:20|1814.9|1800.1|1813.4|1798.6|1815.4|1800.6|1813.4|1798.6|8
1739026830000|2025-02-08 15:00:30|1813.9|1799.1|1812.9|1798.1|1813.9|1799.1|1812.9|1798.1|3
1739026840000|2025-02-08 15:00:40|1812.4|1797.6|1812.9|1798.1|1812.9|1798.1|1811.4|1796.6|6
1739026850000|2025-02-08 15:00:50|1812.4|1797.6|1811.9|1797.1|1812.4|1797.6|1811.9|1797.1|2
1739026860000|2025-02-08 15:01:00|1811.4|1796.6|1811.4|1796.6|1811.9|1797.1|1810.9|1796.1|5
1739026880000|2025-02-08 15:01:20|1810.9|1796.1|1810.9|1796.1|1811.4|1796.6|1809.9|1795.1|7
1739026890000|2025-02-08 15:01:30|1811.4|1796.6|1809.9|1795.1|1811.4|1796.6|1809.9|1795.1|6
1739026900000|2025-02-08 15:01:40|1810.4|1795.6|1809.9|1795.1|1810.9|1796.1|1809.9|1795.1|4
1739026910000|2025-02-08 15:01:50|1809.4|1794.6|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|3
1739026920000|2025-02-08 15:02:00|1808.9|1794.1|1808.4|1793.6|1809.4|1794.6|1807.9|1793.1|8
1739026930000|2025-02-08 15:02:10|1807.9|1793.1|1806.9|1792.1|1808.4|1793.6|1806.9|1792.1|6
1739026940000|2025-02-08 15:02:20|1807.4|1792.6|1806.9|1792.1|1807.4|1792.6|1805.9|1791.1|6
1739026950000|2025-02-08 15:02:30|1807.4|1792.6|1806.9|1792.1|1807.9|1793.1|1806.4|1791.6|6
1739026960000|2025-02-08 15:02:40|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739026970000|2025-02-08 15:02:50|1807.9|1793.1|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|2
1739026980000|2025-02-08 15:03:00|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1805.9|1791.1|8
1739026990000|2025-02-08 15:03:10|1806.9|1792.1|1809.4|1794.6|1809.9|1795.1|1806.4|1791.6|10
1739027000000|2025-02-08 15:03:20|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|4
1739027010000|2025-02-08 15:03:30|1809.9|1795.1|1810.4|1795.6|1810.9|1796.1|1809.9|1795.1|4
1739027020000|2025-02-08 15:03:40|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|3
1739027030000|2025-02-08 15:03:50|1809.4|1794.6|1810.4|1795.6|1810.9|1796.1|1809.4|1794.6|5
1739027040000|2025-02-08 15:04:00|1811.4|1796.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|4
1739027050000|2025-02-08 15:04:10|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|4
1739027060000|2025-02-08 15:04:20|1813.9|1799.1|1812.4|1797.6|1813.9|1799.1|1812.4|1797.6|6
1739027070000|2025-02-08 15:04:30|1811.9|1797.1|1810.4|1795.6|1811.9|1797.1|1810.4|1795.6|3
1739027080000|2025-02-08 15:04:40|1810.9|1796.1|1813.4|1798.6|1813.4|1798.6|1810.9|1796.1|6
1739027090000|2025-02-08 15:04:50|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739027100000|2025-02-08 15:05:00|1813.4|1798.6|1814.4|1799.6|1814.9|1800.1|1813.4|1798.6|7
1739027110000|2025-02-08 15:05:10|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1812.9|1798.1|5
1739027120000|2025-02-08 15:05:20|1814.4|1799.6|1814.9|1800.1|1814.9|1800.1|1814.4|1799.6|2
1739027130000|2025-02-08 15:05:30|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|3
1739027140000|2025-02-08 15:05:40|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.4|1798.6|6
1739027150000|2025-02-08 15:05:50|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1
1739027160000|2025-02-08 15:06:00|1814.4|1799.6|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|5
1739027180000|2025-02-08 15:06:20|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.9|1800.1|2
1739027190000|2025-02-08 15:06:30|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1
1739027200000|2025-02-08 15:06:40|1814.9|1800.1|1814.9|1800.1|1815.4|1800.6|1814.9|1800.1|3
1739027210000|2025-02-08 15:06:50|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1
1739027220000|2025-02-08 15:07:00|1814.9|1800.1|1816.4|1801.6|1816.4|1801.6|1814.9|1800.1|4
1739027230000|2025-02-08 15:07:10|1815.9|1801.1|1815.9|1801.1|1815.9|1801.1|1815.9|1801.1|1
1739027240000|2025-02-08 15:07:20|1816.4|1801.6|1816.4|1801.6|1816.9|1802.1|1816.4|1801.6|3
1739027250000|2025-02-08 15:07:30|1816.9|1802.1|1815.9|1801.1|1816.9|1802.1|1815.4|1800.6|7
1739027260000|2025-02-08 15:07:40|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1
1739027270000|2025-02-08 15:07:50|1816.9|1802.1|1817.9|1803.1|1817.9|1803.1|1816.9|1802.1|3
1739027280000|2025-02-08 15:08:00|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1816.4|1801.6|5
1739027290000|2025-02-08 15:08:10|1817.9|1803.1|1819.4|1804.6|1819.4|1804.6|1817.9|1803.1|6
1739027300000|2025-02-08 15:08:20|1819.9|1805.1|1819.4|1804.6|1819.9|1805.1|1819.4|1804.6|2
1739027310000|2025-02-08 15:08:30|1819.9|1805.1|1821.4|1806.6|1821.4|1806.6|1819.9|1805.1|4
1739027320000|2025-02-08 15:08:40|1820.9|1806.1|1820.4|1805.6|1820.9|1806.1|1819.9|1805.1|4
1739027330000|2025-02-08 15:08:50|1820.9|1806.1|1820.9|1806.1|1820.9|1806.1|1819.9|1805.1|5
1739027340000|2025-02-08 15:09:00|1816|1812|1820.9|1806.1|1822.4|1812|1816|1806.1|4
1739027350000|2025-02-08 15:09:10|1821.4|1806.6|1821.9|1807.1|1821.9|1807.1|1821.4|1806.6|4
1739027360000|2025-02-08 15:09:20|1821.4|1806.6|1821.4|1806.6|1822.4|1807.6|1821.4|1806.6|7
1739027370000|2025-02-08 15:09:30|1821.9|1807.1|1821.9|1807.1|1821.9|1807.1|1821.4|1806.6|3
1739027380000|2025-02-08 15:09:40|1822.4|1807.6|1823.9|1809.1|1824.4|1809.6|1822.4|1807.6|5
1739027390000|2025-02-08 15:09:50|1823.4|1808.6|1824.4|1809.6|1824.4|1809.6|1822.9|1808.1|5
1739027400000|2025-02-08 15:10:00|1824.9|1810.1|1825.9|1811.1|1825.9|1811.1|1823.9|1809.1|7
1739027410000|2025-02-08 15:10:10|1826.4|1811.6|1825.4|1810.6|1826.4|1811.6|1825.4|1810.6|3
1739027420000|2025-02-08 15:10:20|1824.4|1809.6|1823.4|1808.6|1824.4|1809.6|1823.4|1808.6|3
1739027430000|2025-02-08 15:10:30|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1
1739027440000|2025-02-08 15:10:40|1821.9|1807.1|1822.4|1807.6|1822.4|1807.6|1821.4|1806.6|8
1739027450000|2025-02-08 15:10:50|1821.4|1806.6|1822.4|1807.6|1822.4|1807.6|1821.4|1806.6|3
1739027460000|2025-02-08 15:11:00|1822.9|1808.1|1822.4|1807.6|1823.4|1808.6|1822.4|1807.6|3
1739027470000|2025-02-08 15:11:10|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1
1739027480000|2025-02-08 15:11:20|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1
1739027500000|2025-02-08 15:11:40|1822.9|1808.1|1821.4|1806.6|1822.9|1808.1|1821.4|1806.6|4
1739027530000|2025-02-08 15:12:10|1821.9|1807.1|1821.9|1807.1|1821.9|1807.1|1821.9|1807.1|1
1739027540000|2025-02-08 15:12:20|1822.4|1807.6|1821.9|1807.1|1822.4|1807.6|1821.9|1807.1|2
1739027550000|2025-02-08 15:12:30|1821.4|1806.6|1821.4|1806.6|1821.9|1807.1|1821.4|1806.6|3
1739027560000|2025-02-08 15:12:40|1821.9|1807.1|1821.4|1806.6|1821.9|1807.1|1821.4|1806.6|4
1739027570000|2025-02-08 15:12:50|1821.9|1807.1|1821.4|1806.6|1821.9|1807.1|1821.4|1806.6|2
1739027580000|2025-02-08 15:13:00|1821.9|1807.1|1821.9|1807.1|1821.9|1807.1|1821.9|1807.1|1
1739027590000|2025-02-08 15:13:10|1821.4|1806.6|1821.4|1806.6|1821.9|1807.1|1821.4|1806.6|5
1739027600000|2025-02-08 15:13:20|1821.9|1807.1|1822.4|1807.6|1822.4|1807.6|1821.4|1806.6|4
1739027640000|2025-02-08 15:14:00|1822.9|1808.1|1822.4|1807.6|1823.4|1808.6|1822.4|1807.6|4
1739027650000|2025-02-08 15:14:10|1821.9|1807.1|1821.4|1806.6|1821.9|1807.1|1821.4|1806.6|2
1739027680000|2025-02-08 15:14:40|1820.9|1806.1|1820.9|1806.1|1820.9|1806.1|1820.9|1806.1|1
1739027690000|2025-02-08 15:14:50|1821.4|1806.6|1820.4|1805.6|1821.4|1806.6|1820.4|1805.6|5
1739027700000|2025-02-08 15:15:00|1819.9|1805.1|1820.4|1805.6|1820.4|1805.6|1818.9|1804.1|6
1739027710000|2025-02-08 15:15:10|1820.9|1806.1|1820.4|1805.6|1820.9|1806.1|1820.4|1805.6|4
1739027720000|2025-02-08 15:15:20|1820.9|1806.1|1823.4|1808.6|1823.9|1812|1816|1806.1|10
1739027730000|2025-02-08 15:15:30|1822.9|1808.1|1823.4|1808.6|1823.9|1809.1|1822.9|1808.1|4
1739027740000|2025-02-08 15:15:40|1823.9|1809.1|1823.9|1809.1|1824.4|1809.6|1823.9|1809.1|3
1739027750000|2025-02-08 15:15:50|1824.9|1810.1|1825.4|1810.6|1825.9|1811.1|1824.9|1810.1|6
1739027760000|2025-02-08 15:16:00|1824.9|1810.1|1825.9|1811.1|1825.9|1811.1|1824.4|1809.6|7
1739027770000|2025-02-08 15:16:10|1825.4|1810.6|1823.9|1809.1|1825.4|1810.6|1823.9|1809.1|6
1739027780000|2025-02-08 15:16:20|1823.4|1808.6|1824.9|1810.1|1825.4|1810.6|1823.4|1808.6|6
1739027790000|2025-02-08 15:16:30|1825.4|1810.6|1824.4|1809.6|1825.4|1810.6|1824.4|1809.6|3
1739027800000|2025-02-08 15:16:40|1823.9|1809.1|1824.4|1809.6|1824.4|1809.6|1823.4|1808.6|12
1739027810000|2025-02-08 15:16:50|1823.9|1809.1|1822.9|1808.1|1823.9|1809.1|1822.9|1808.1|3
1739027820000|2025-02-08 15:17:00|1822.4|1807.6|1821.9|1807.1|1822.4|1807.6|1820.9|1806.1|6
1739027830000|2025-02-08 15:17:10|1821.4|1806.6|1820.9|1806.1|1821.4|1806.6|1820.9|1806.1|2
1739027840000|2025-02-08 15:17:20|1821.4|1806.6|1821.9|1807.1|1821.9|1807.1|1821.4|1806.6|4
1739027850000|2025-02-08 15:17:30|1821.4|1806.6|1820.9|1806.1|1821.4|1806.6|1820.4|1805.6|4
1739027860000|2025-02-08 15:17:40|1821.4|1806.6|1822.4|1807.6|1822.4|1807.6|1821.4|1806.6|3
1739027870000|2025-02-08 15:17:50|1822.9|1808.1|1821.9|1807.1|1822.9|1808.1|1821.9|1807.1|5
1739027880000|2025-02-08 15:18:00|1822.4|1807.6|1821.4|1806.6|1822.4|1807.6|1821.4|1806.6|3
1739027890000|2025-02-08 15:18:10|1820.9|1806.1|1820.4|1805.6|1820.9|1806.1|1820.4|1805.6|4
1739027900000|2025-02-08 15:18:20|1820.9|1806.1|1818.9|1804.1|1820.9|1806.1|1818.9|1804.1|5
1739027910000|2025-02-08 15:18:30|1818.4|1803.6|1817.9|1803.1|1818.9|1804.1|1817.9|1803.1|4
1739027920000|2025-02-08 15:18:40|1818.4|1803.6|1819.4|1804.6|1819.4|1804.6|1818.4|1803.6|3
1739027940000|2025-02-08 15:19:00|1818.9|1804.1|1818.9|1804.1|1818.9|1804.1|1818.4|1803.6|5
1739027950000|2025-02-08 15:19:10|1818.4|1803.6|1819.4|1804.6|1819.4|1804.6|1818.4|1803.6|5
1739027960000|2025-02-08 15:19:20|1818.9|1804.1|1818.9|1804.1|1819.4|1804.6|1818.9|1804.1|3
1739027970000|2025-02-08 15:19:30|1819.4|1804.6|1819.4|1804.6|1819.9|1805.1|1819.4|1804.6|3
1739027980000|2025-02-08 15:19:40|1818.9|1804.1|1818.4|1803.6|1818.9|1804.1|1818.4|1803.6|4
1739027990000|2025-02-08 15:19:50|1817.9|1803.1|1818.4|1803.6|1818.4|1803.6|1817.9|1803.1|4
1739028000000|2025-02-08 15:20:00|1817.9|1803.1|1817.9|1803.1|1817.9|1803.1|1816.9|1802.1|7
1739028010000|2025-02-08 15:20:10|1817.4|1802.6|1816.9|1802.1|1817.4|1802.6|1816.9|1802.1|4
1739028020000|2025-02-08 15:20:20|1816.4|1801.6|1815.4|1800.6|1817.4|1802.6|1815.4|1800.6|7
1739028030000|2025-02-08 15:20:30|1815.9|1801.1|1816.4|1801.6|1816.4|1801.6|1815.4|1800.6|4
1739028050000|2025-02-08 15:20:50|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|4
1739028060000|2025-02-08 15:21:00|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.4|1799.6|5
1739028070000|2025-02-08 15:21:10|1815.4|1800.6|1816.4|1801.6|1816.4|1801.6|1815.4|1800.6|5
1739028080000|2025-02-08 15:21:20|1816.9|1802.1|1817.4|1802.6|1817.4|1802.6|1816.9|1802.1|2
1739028090000|2025-02-08 15:21:30|1816.9|1802.1|1815.9|1801.1|1816.9|1802.1|1815.9|1801.1|3
1739028100000|2025-02-08 15:21:40|1815.4|1800.6|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|3
1739028110000|2025-02-08 15:21:50|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|4
1739028120000|2025-02-08 15:22:00|1815.9|1801.1|1816.9|1802.1|1816.9|1802.1|1815.9|1801.1|2
1739028130000|2025-02-08 15:22:10|1817.4|1802.6|1817.9|1803.1|1817.9|1803.1|1817.4|1802.6|2
1739028140000|2025-02-08 15:22:20|1817.4|1802.6|1817.9|1803.1|1818.4|1803.6|1817.4|1802.6|4
1739028150000|2025-02-08 15:22:30|1817.4|1802.6|1816.4|1801.6|1817.4|1802.6|1816.4|1801.6|3
1739028160000|2025-02-08 15:22:40|1816.9|1802.1|1818.9|1804.1|1818.9|1804.1|1816.9|1802.1|5
1739028170000|2025-02-08 15:22:50|1818.4|1803.6|1818.9|1804.1|1819.4|1804.6|1818.4|1803.6|4
1739028180000|2025-02-08 15:23:00|1819.4|1804.6|1819.9|1805.1|1819.9|1805.1|1819.4|1804.6|2
1739028190000|2025-02-08 15:23:10|1820.4|1805.6|1821.4|1806.6|1821.4|1806.6|1820.4|1805.6|3
1739028210000|2025-02-08 15:23:30|1820.9|1806.1|1820.9|1806.1|1820.9|1806.1|1820.4|1805.6|3
1739028220000|2025-02-08 15:23:40|1820.4|1805.6|1820.4|1805.6|1820.4|1805.6|1820.4|1805.6|1
1739028230000|2025-02-08 15:23:50|1820.9|1806.1|1820.4|1805.6|1820.9|1806.1|1820.4|1805.6|2
1739028240000|2025-02-08 15:24:00|1819.9|1805.1|1819.4|1804.6|1819.9|1805.1|1819.4|1804.6|2
1739028250000|2025-02-08 15:24:10|1818.9|1804.1|1817.9|1803.1|1819.4|1804.6|1817.9|1803.1|5
1739028260000|2025-02-08 15:24:20|1818.4|1803.6|1819.4|1804.6|1819.4|1804.6|1817.9|1803.1|5
1739028280000|2025-02-08 15:24:40|1819.9|1805.1|1818.4|1803.6|1819.9|1805.1|1818.4|1803.6|4
1739028290000|2025-02-08 15:24:50|1818.9|1804.1|1818.9|1804.1|1818.9|1804.1|1818.9|1804.1|1
1739028300000|2025-02-08 15:25:00|1819.4|1804.6|1820.9|1806.1|1820.9|1806.1|1819.4|1804.6|4
1739028310000|2025-02-08 15:25:10|1821.4|1806.6|1821.4|1806.6|1821.4|1806.6|1820.9|1806.1|3
1739028320000|2025-02-08 15:25:20|1821.9|1807.1|1822.4|1807.6|1822.4|1807.6|1821.4|1806.6|3
1739028330000|2025-02-08 15:25:30|1821.9|1807.1|1822.9|1808.1|1822.9|1808.1|1821.9|1807.1|5
1739028340000|2025-02-08 15:25:40|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1
1739028350000|2025-02-08 15:25:50|1821.4|1806.6|1821.4|1806.6|1821.9|1807.1|1821.4|1806.6|3
1739028360000|2025-02-08 15:26:00|1820.9|1806.1|1821.4|1806.6|1821.4|1806.6|1820.9|1806.1|2
1739028380000|2025-02-08 15:26:20|1820.9|1806.1|1820.9|1806.1|1820.9|1806.1|1820.9|1806.1|1
1739028390000|2025-02-08 15:26:30|1821.4|1806.6|1822.9|1808.1|1822.9|1808.1|1821.4|1806.6|4
1739028400000|2025-02-08 15:26:40|1822.4|1807.6|1822.9|1808.1|1822.9|1808.1|1822.4|1807.6|2
1739028410000|2025-02-08 15:26:50|1822.4|1807.6|1822.4|1807.6|1822.9|1808.1|1822.4|1807.6|3
1739028430000|2025-02-08 15:27:10|1821.9|1807.1|1821.9|1807.1|1821.9|1807.1|1821.9|1807.1|1
1739028440000|2025-02-08 15:27:20|1821.4|1806.6|1820.4|1805.6|1821.4|1806.6|1819.9|1805.1|5
1739028450000|2025-02-08 15:27:30|1820.9|1806.1|1820.4|1805.6|1820.9|1806.1|1820.4|1805.6|2
1739028460000|2025-02-08 15:27:40|1820.9|1806.1|1820.4|1805.6|1820.9|1806.1|1820.4|1805.6|2
1739028470000|2025-02-08 15:27:50|1819.4|1804.6|1819.9|1805.1|1819.9|1805.1|1819.4|1804.6|2
1739028480000|2025-02-08 15:28:00|1820.4|1805.6|1818.4|1803.6|1820.4|1805.6|1817.9|1803.1|9
1739028490000|2025-02-08 15:28:10|1818.9|1804.1|1818.9|1804.1|1819.4|1804.6|1818.9|1804.1|3
1739028500000|2025-02-08 15:28:20|1818.4|1803.6|1818.4|1803.6|1818.9|1804.1|1818.4|1803.6|3
1739028510000|2025-02-08 15:28:30|1818.9|1804.1|1818.9|1804.1|1819.4|1804.6|1818.4|1803.6|4
1739028520000|2025-02-08 15:28:40|1818.4|1803.6|1817.4|1802.6|1818.4|1803.6|1817.4|1802.6|3
1739028530000|2025-02-08 15:28:50|1817.9|1803.1|1817.4|1802.6|1817.9|1803.1|1817.4|1802.6|2
1739028540000|2025-02-08 15:29:00|1816.9|1802.1|1818.9|1804.1|1818.9|1804.1|1816.9|1802.1|7
1739028550000|2025-02-08 15:29:10|1818.4|1803.6|1816.9|1802.1|1818.4|1803.6|1816.9|1802.1|4
1739028560000|2025-02-08 15:29:20|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1
1739028570000|2025-02-08 15:29:30|1816.9|1802.1|1816.4|1801.6|1816.9|1802.1|1816.4|1801.6|2
1739028590000|2025-02-08 15:29:50|1815.9|1801.1|1815.9|1801.1|1815.9|1801.1|1815.9|1801.1|1
1739028600000|2025-02-08 15:30:00|1816.4|1801.6|1813.4|1798.6|1816.4|1801.6|1813.4|1798.6|9
1739028610000|2025-02-08 15:30:10|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1811.9|1797.1|4
1739028620000|2025-02-08 15:30:20|1812.9|1798.1|1812.9|1798.1|1813.9|1799.1|1812.9|1798.1|7
1739028630000|2025-02-08 15:30:30|1812.4|1797.6|1809.4|1794.6|1812.4|1797.6|1808.4|1793.6|11
1739028640000|2025-02-08 15:30:40|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|4
1739028650000|2025-02-08 15:30:50|1809.9|1795.1|1809.9|1795.1|1810.4|1795.6|1809.4|1794.6|7
1739028660000|2025-02-08 15:31:00|1810.4|1795.6|1810.4|1795.6|1811.4|1796.6|1809.9|1795.1|7
1739028680000|2025-02-08 15:31:20|1809.9|1795.1|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|10
1739028690000|2025-02-08 15:31:30|1809.9|1795.1|1812.4|1797.6|1812.4|1797.6|1809.9|1795.1|9
1739028700000|2025-02-08 15:31:40|1811.9|1797.1|1810.9|1796.1|1811.9|1797.1|1810.4|1795.6|4
1739028710000|2025-02-08 15:31:50|1811.4|1796.6|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|5
1739028720000|2025-02-08 15:32:00|1811.9|1797.1|1813.4|1798.6|1813.4|1798.6|1811.9|1797.1|8
1739028730000|2025-02-08 15:32:10|1813.9|1799.1|1813.4|1798.6|1814.4|1799.6|1813.4|1798.6|7
1739028740000|2025-02-08 15:32:20|1812.9|1798.1|1811.9|1797.1|1812.9|1798.1|1811.4|1796.6|6
1739028750000|2025-02-08 15:32:30|1812.4|1797.6|1811.4|1796.6|1812.4|1797.6|1811.4|1796.6|4
1739028760000|2025-02-08 15:32:40|1811.9|1797.1|1810.4|1795.6|1811.9|1797.1|1810.4|1795.6|4
1739028780000|2025-02-08 15:33:00|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739028790000|2025-02-08 15:33:10|1812.4|1797.6|1811.4|1796.6|1812.4|1797.6|1810.4|1795.6|6
1739028800000|2025-02-08 15:33:20|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|5
1739028810000|2025-02-08 15:33:30|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739028820000|2025-02-08 15:33:40|1810.9|1796.1|1810.4|1795.6|1811.4|1796.6|1809.9|1795.1|8
1739028830000|2025-02-08 15:33:50|1810.9|1796.1|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|3
1739028840000|2025-02-08 15:34:00|1810.4|1795.6|1810.4|1795.6|1811.9|1797.1|1810.4|1795.6|10
1739028850000|2025-02-08 15:34:10|1810.9|1796.1|1812.9|1798.1|1812.9|1798.1|1810.9|1796.1|8
1739028860000|2025-02-08 15:34:20|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|5
1739028870000|2025-02-08 15:34:30|1812.9|1798.1|1811.9|1797.1|1812.9|1798.1|1811.4|1796.6|4
1739028880000|2025-02-08 15:34:40|1812.4|1797.6|1812.4|1797.6|1813.4|1798.6|1812.4|1797.6|5
1739028890000|2025-02-08 15:34:50|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|4
1739028900000|2025-02-08 15:35:00|1812.9|1798.1|1814.4|1799.6|1814.4|1799.6|1812.9|1798.1|4
1739028910000|2025-02-08 15:35:10|1814.9|1800.1|1813.4|1798.6|1814.9|1800.1|1813.4|1798.6|5
1739028920000|2025-02-08 15:35:20|1812.9|1798.1|1810.4|1795.6|1812.9|1798.1|1810.4|1795.6|9
1739028930000|2025-02-08 15:35:30|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|3
1739028940000|2025-02-08 15:35:40|1811.4|1796.6|1810.4|1795.6|1811.4|1796.6|1809.9|1795.1|9
1739028950000|2025-02-08 15:35:50|1809.9|1795.1|1810.9|1796.1|1810.9|1796.1|1809.9|1795.1|3
1739028960000|2025-02-08 15:36:00|1810.4|1795.6|1811.4|1796.6|1811.4|1796.6|1810.4|1795.6|7
1739028970000|2025-02-08 15:36:10|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|6
1739028990000|2025-02-08 15:36:30|1811.4|1796.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|3
1739029000000|2025-02-08 15:36:40|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|4
1739029010000|2025-02-08 15:36:50|1812.9|1798.1|1813.4|1798.6|1813.9|1799.1|1812.9|1798.1|4
1739029020000|2025-02-08 15:37:00|1813.9|1799.1|1813.4|1798.6|1814.9|1800.1|1813.4|1798.6|5
1739029030000|2025-02-08 15:37:10|1812.4|1797.6|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|8
1739029040000|2025-02-08 15:37:20|1813.9|1799.1|1812.9|1798.1|1814.4|1799.6|1812.9|1798.1|5
1739029050000|2025-02-08 15:37:30|1812.4|1797.6|1813.4|1798.6|1813.4|1798.6|1811.9|1797.1|7
1739029060000|2025-02-08 15:37:40|1812.9|1798.1|1813.9|1799.1|1813.9|1799.1|1812.4|1797.6|5
1739029070000|2025-02-08 15:37:50|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739029080000|2025-02-08 15:38:00|1813.9|1799.1|1814.4|1799.6|1814.9|1800.1|1813.9|1799.1|6
1739029090000|2025-02-08 15:38:10|1814.9|1800.1|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|4
1739029100000|2025-02-08 15:38:20|1814.9|1800.1|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|4
1739029110000|2025-02-08 15:38:30|1814.9|1800.1|1813.9|1799.1|1814.9|1800.1|1813.4|1798.6|5
1739029120000|2025-02-08 15:38:40|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739029130000|2025-02-08 15:38:50|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739029140000|2025-02-08 15:39:00|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739029150000|2025-02-08 15:39:10|1813.4|1798.6|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|3
1739029180000|2025-02-08 15:39:40|1812.9|1798.1|1811.9|1797.1|1812.9|1798.1|1811.4|1796.6|5
1739029190000|2025-02-08 15:39:50|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1
1739029200000|2025-02-08 15:40:00|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1809.9|1795.1|6
1739029210000|2025-02-08 15:40:10|1809.9|1795.1|1810.4|1795.6|1810.9|1796.1|1809.9|1795.1|6
1739029220000|2025-02-08 15:40:20|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1809.9|1795.1|7
1739029230000|2025-02-08 15:40:30|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739029240000|2025-02-08 15:40:40|1810.4|1795.6|1806.9|1792.1|1810.4|1795.6|1806.9|1792.1|8
1739029250000|2025-02-08 15:40:50|1807.4|1792.6|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|3
1739029260000|2025-02-08 15:41:00|1806.9|1792.1|1806.4|1791.6|1807.4|1792.6|1806.4|1791.6|4
1739029270000|2025-02-08 15:41:10|1805.9|1791.1|1802.4|1787.6|1805.9|1791.1|1801.9|1787.1|9
1739029280000|2025-02-08 15:41:20|1802.9|1788.1|1804.4|1789.6|1804.9|1790.1|1802.9|1788.1|8
1739029290000|2025-02-08 15:41:30|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.4|1789.6|4
1739029300000|2025-02-08 15:41:40|1804.9|1790.1|1805.4|1790.6|1805.9|1791.1|1803.9|1789.1|8
1739029310000|2025-02-08 15:41:50|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739029320000|2025-02-08 15:42:00|1804.9|1790.1|1805.4|1790.6|1805.9|1791.1|1804.9|1790.1|8
1739029330000|2025-02-08 15:42:10|1805.9|1791.1|1805.9|1791.1|1806.9|1792.1|1805.9|1791.1|7
1739029340000|2025-02-08 15:42:20|1805.4|1790.6|1804.9|1790.1|1805.9|1791.1|1804.9|1790.1|4
1739029350000|2025-02-08 15:42:30|1805.4|1790.6|1805.9|1791.1|1806.4|1791.6|1805.4|1790.6|8
1739029360000|2025-02-08 15:42:40|1806.4|1791.6|1805.9|1791.1|1806.9|1792.1|1805.9|1791.1|6
1739029370000|2025-02-08 15:42:50|1806.4|1791.6|1806.9|1792.1|1806.9|1792.1|1806.4|1791.6|2
1739029380000|2025-02-08 15:43:00|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739029390000|2025-02-08 15:43:10|1806.9|1792.1|1805.9|1791.1|1806.9|1792.1|1805.9|1791.1|3
1739029400000|2025-02-08 15:43:20|1806.4|1791.6|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|3
1739029410000|2025-02-08 15:43:30|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739029420000|2025-02-08 15:43:40|1805.4|1790.6|1805.9|1791.1|1805.9|1791.1|1805.4|1790.6|2
1739029430000|2025-02-08 15:43:50|1806.4|1791.6|1805.4|1790.6|1806.4|1791.6|1805.4|1790.6|2
1739029450000|2025-02-08 15:44:10|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739029460000|2025-02-08 15:44:20|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739029480000|2025-02-08 15:44:40|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739029500000|2025-02-08 15:45:00|1805.9|1791.1|1808.4|1793.6|1808.9|1794.1|1805.4|1790.6|10
1739029510000|2025-02-08 15:45:10|1807.9|1793.1|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|2
1739029520000|2025-02-08 15:45:20|1806.9|1792.1|1805.4|1790.6|1806.9|1792.1|1805.4|1790.6|4
1739029530000|2025-02-08 15:45:30|1805.9|1791.1|1805.4|1790.6|1806.4|1791.6|1805.4|1790.6|4
1739029540000|2025-02-08 15:45:40|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.4|1790.6|4
1739029550000|2025-02-08 15:45:50|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|4
1739029560000|2025-02-08 15:46:00|1806.9|1792.1|1807.4|1792.6|1807.9|1793.1|1806.9|1792.1|4
1739029570000|2025-02-08 15:46:10|1806.9|1792.1|1807.4|1792.6|1807.9|1793.1|1806.9|1792.1|6
1739029580000|2025-02-08 15:46:20|1808.4|1793.6|1811.4|1796.6|1811.4|1796.6|1807.9|1793.1|9
1739029590000|2025-02-08 15:46:30|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|4
1739029600000|2025-02-08 15:46:40|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1809.9|1795.1|6
1739029610000|2025-02-08 15:46:50|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1808.9|1794.1|7
1739029620000|2025-02-08 15:47:00|1810.4|1795.6|1811.4|1796.6|1811.4|1796.6|1810.4|1795.6|3
1739029630000|2025-02-08 15:47:10|1811.9|1797.1|1811.9|1797.1|1812.9|1798.1|1811.9|1797.1|7
1739029640000|2025-02-08 15:47:20|1811.4|1796.6|1812.9|1798.1|1812.9|1798.1|1811.4|1796.6|4
1739029650000|2025-02-08 15:47:30|1813.4|1798.6|1812.9|1798.1|1813.9|1799.1|1812.9|1798.1|4
1739029660000|2025-02-08 15:47:40|1813.4|1798.6|1812.9|1798.1|1813.4|1798.6|1812.4|1797.6|4
1739029680000|2025-02-08 15:48:00|1812.4|1797.6|1812.9|1798.1|1813.9|1799.1|1812.4|1797.6|6
1739029690000|2025-02-08 15:48:10|1812.4|1797.6|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|3
1739029700000|2025-02-08 15:48:20|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|3
1739029710000|2025-02-08 15:48:30|1813.4|1798.6|1812.9|1798.1|1813.4|1798.6|1812.4|1797.6|3
1739029720000|2025-02-08 15:48:40|1812.4|1797.6|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|5
1739029730000|2025-02-08 15:48:50|1812.9|1798.1|1811.4|1796.6|1812.9|1798.1|1811.4|1796.6|3
1739029740000|2025-02-08 15:49:00|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739029750000|2025-02-08 15:49:10|1812.9|1798.1|1813.9|1799.1|1813.9|1799.1|1812.9|1798.1|5
1739029760000|2025-02-08 15:49:20|1814.4|1799.6|1812.9|1798.1|1814.9|1800.1|1812.9|1798.1|4
1739029770000|2025-02-08 15:49:30|1813.4|1798.6|1814.4|1799.6|1814.4|1799.6|1812.9|1798.1|5
1739029780000|2025-02-08 15:49:40|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1
1739029790000|2025-02-08 15:49:50|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1
1739029800000|2025-02-08 15:50:00|1814.4|1799.6|1814.9|1800.1|1814.9|1800.1|1814.4|1799.6|4
1739029810000|2025-02-08 15:50:10|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1
1739029820000|2025-02-08 15:50:20|1814.4|1799.6|1815.9|1801.1|1815.9|1801.1|1814.4|1799.6|4
1739029830000|2025-02-08 15:50:30|1815.4|1800.6|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|5
1739029840000|2025-02-08 15:50:40|1813.4|1798.6|1814.4|1799.6|1814.4|1799.6|1813.4|1798.6|3
1739029860000|2025-02-08 15:51:00|1814.9|1800.1|1815.9|1801.1|1815.9|1801.1|1814.4|1799.6|5
1739029870000|2025-02-08 15:51:10|1816.4|1801.6|1815.4|1800.6|1816.4|1801.6|1815.4|1800.6|5
1739029890000|2025-02-08 15:51:30|1815.9|1801.1|1816.4|1801.6|1816.4|1801.6|1815.9|1801.1|2
1739029900000|2025-02-08 15:51:40|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|4
1739029910000|2025-02-08 15:51:50|1815.9|1801.1|1815.9|1801.1|1815.9|1801.1|1815.4|1800.6|3
1739029920000|2025-02-08 15:52:00|1816.4|1801.6|1815.9|1801.1|1816.9|1802.1|1815.9|1801.1|4
1739029930000|2025-02-08 15:52:10|1815.4|1800.6|1815.9|1801.1|1815.9|1801.1|1815.4|1800.6|2
1739029940000|2025-02-08 15:52:20|1815.4|1800.6|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|3
1739029960000|2025-02-08 15:52:40|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739029980000|2025-02-08 15:53:00|1813.9|1799.1|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|3
1739029990000|2025-02-08 15:53:10|1814.4|1799.6|1814.9|1800.1|1814.9|1800.1|1814.4|1799.6|2
1739030000000|2025-02-08 15:53:20|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1
1739030010000|2025-02-08 15:53:30|1814.9|1800.1|1816.4|1801.6|1816.4|1801.6|1814.9|1800.1|4
1739030020000|2025-02-08 15:53:40|1816.9|1802.1|1815.9|1801.1|1817.4|1802.6|1815.9|1801.1|5
1739030030000|2025-02-08 15:53:50|1815.4|1800.6|1814.9|1800.1|1815.9|1801.1|1814.9|1800.1|4
1739030040000|2025-02-08 15:54:00|1815.4|1800.6|1813.4|1798.6|1815.4|1800.6|1813.4|1798.6|5
1739030050000|2025-02-08 15:54:10|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1
1739030060000|2025-02-08 15:54:20|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1
1739030070000|2025-02-08 15:54:30|1813.9|1799.1|1812.9|1798.1|1813.9|1799.1|1812.4|1797.6|7
1739030080000|2025-02-08 15:54:40|1813.4|1798.6|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|2
1739030100000|2025-02-08 15:55:00|1812.4|1797.6|1810.9|1796.1|1812.9|1798.1|1810.9|1796.1|6
1739030110000|2025-02-08 15:55:10|1810.4|1795.6|1810.4|1795.6|1810.9|1796.1|1809.9|1795.1|7
1739030120000|2025-02-08 15:55:20|1809.9|1795.1|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|4
1739030130000|2025-02-08 15:55:30|1808.9|1794.1|1808.9|1794.1|1809.4|1794.6|1808.4|1793.6|7
1739030140000|2025-02-08 15:55:40|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739030150000|2025-02-08 15:55:50|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|2
1739030160000|2025-02-08 15:56:00|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1
1739030170000|2025-02-08 15:56:10|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739030180000|2025-02-08 15:56:20|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739030190000|2025-02-08 15:56:30|1810.4|1795.6|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|3
1739030200000|2025-02-08 15:56:40|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|2
1739030210000|2025-02-08 15:56:50|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739030240000|2025-02-08 15:57:20|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739030250000|2025-02-08 15:57:30|1810.9|1796.1|1809.4|1794.6|1810.9|1796.1|1809.4|1794.6|4
1739030260000|2025-02-08 15:57:40|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739030270000|2025-02-08 15:57:50|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.9|1795.1|2
1739030280000|2025-02-08 15:58:00|1810.9|1796.1|1811.9|1797.1|1811.9|1797.1|1810.9|1796.1|3
1739030290000|2025-02-08 15:58:10|1811.4|1796.6|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|2
1739030300000|2025-02-08 15:58:20|1811.4|1796.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|3
1739030310000|2025-02-08 15:58:30|1811.9|1797.1|1810.4|1795.6|1811.9|1797.1|1810.4|1795.6|4
1739030330000|2025-02-08 15:58:50|1809.4|1794.6|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|2
1739030340000|2025-02-08 15:59:00|1810.9|1796.1|1813.4|1798.6|1813.4|1798.6|1810.9|1796.1|6
1739030350000|2025-02-08 15:59:10|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|2
1739030360000|2025-02-08 15:59:20|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|2
1739030370000|2025-02-08 15:59:30|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|2
1739030390000|2025-02-08 15:59:50|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|3
1739030400000|2025-02-08 16:00:00|1813.4|1798.6|1814.4|1799.6|1814.4|1799.6|1812.4|1797.6|9
1739030410000|2025-02-08 16:00:10|1814.9|1800.1|1813.4|1798.6|1814.9|1800.1|1813.4|1798.6|6
1739030420000|2025-02-08 16:00:20|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|2
1739030430000|2025-02-08 16:00:30|1811.4|1796.6|1810.4|1795.6|1811.4|1796.6|1810.4|1795.6|2
1739030440000|2025-02-08 16:00:40|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1808.9|1794.1|6
1739030450000|2025-02-08 16:00:50|1808.9|1794.1|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|2
1739030460000|2025-02-08 16:01:00|1807.9|1793.1|1807.4|1792.6|1807.9|1793.1|1806.9|1792.1|6
1739030470000|2025-02-08 16:01:10|1806.9|1792.1|1808.4|1793.6|1808.4|1793.6|1806.9|1792.1|4
1739030480000|2025-02-08 16:01:20|1808.9|1794.1|1809.9|1795.1|1809.9|1795.1|1808.9|1794.1|9
1739030490000|2025-02-08 16:01:30|1810.4|1795.6|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|4
1739030500000|2025-02-08 16:01:40|1811.9|1797.1|1812.4|1797.6|1812.9|1798.1|1811.9|1797.1|6
1739030510000|2025-02-08 16:01:50|1811.9|1797.1|1812.9|1798.1|1812.9|1798.1|1811.9|1797.1|3
1739030520000|2025-02-08 16:02:00|1813.4|1798.6|1814.4|1799.6|1814.4|1799.6|1812.9|1798.1|6
1739030530000|2025-02-08 16:02:10|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|2
1739030540000|2025-02-08 16:02:20|1813.9|1799.1|1815.4|1800.6|1815.4|1800.6|1813.9|1799.1|4
1739030550000|2025-02-08 16:02:30|1815.9|1801.1|1816.9|1802.1|1816.9|1802.1|1815.9|1801.1|7
1739030560000|2025-02-08 16:02:40|1817.4|1802.6|1816.4|1801.6|1817.4|1802.6|1816.4|1801.6|4
1739030570000|2025-02-08 16:02:50|1815.9|1801.1|1816.4|1801.6|1816.4|1801.6|1815.9|1801.1|2
1739030580000|2025-02-08 16:03:00|1815.4|1800.6|1815.9|1801.1|1816.4|1801.6|1815.4|1800.6|6
1739030590000|2025-02-08 16:03:10|1816.4|1801.6|1815.4|1800.6|1816.4|1801.6|1813.9|1799.1|8
1739030600000|2025-02-08 16:03:20|1815.9|1801.1|1817.4|1802.6|1817.4|1802.6|1815.9|1801.1|6
1739030610000|2025-02-08 16:03:30|1816.9|1802.1|1817.4|1802.6|1817.9|1803.1|1816.9|1802.1|4
1739030620000|2025-02-08 16:03:40|1817.9|1803.1|1818.9|1804.1|1818.9|1804.1|1817.9|1803.1|3
1739030640000|2025-02-08 16:04:00|1818.4|1803.6|1814.4|1799.6|1818.4|1803.6|1814.4|1799.6|11
1739030650000|2025-02-08 16:04:10|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|5
1739030670000|2025-02-08 16:04:30|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|2
1739030680000|2025-02-08 16:04:40|1813.9|1799.1|1813.4|1798.6|1814.4|1799.6|1812.9|1798.1|8
1739030690000|2025-02-08 16:04:50|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|4
1739030700000|2025-02-08 16:05:00|1812.9|1798.1|1812.4|1797.6|1813.4|1798.6|1812.4|1797.6|4
1739030710000|2025-02-08 16:05:10|1813.4|1798.6|1811.4|1796.6|1813.4|1798.6|1811.4|1796.6|4
1739030720000|2025-02-08 16:05:20|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|6
1739030730000|2025-02-08 16:05:30|1810.4|1795.6|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|3
1739030740000|2025-02-08 16:05:40|1810.4|1795.6|1811.4|1796.6|1811.4|1796.6|1810.4|1795.6|2
1739030750000|2025-02-08 16:05:50|1810.4|1795.6|1809.9|1795.1|1810.4|1795.6|1809.4|1794.6|4
1739030760000|2025-02-08 16:06:00|1810.4|1795.6|1809.9|1795.1|1811.4|1796.6|1809.4|1794.6|11
1739030770000|2025-02-08 16:06:10|1809.4|1794.6|1810.9|1796.1|1810.9|1796.1|1809.4|1794.6|8
1739030780000|2025-02-08 16:06:20|1811.4|1796.6|1810.4|1795.6|1811.4|1796.6|1810.4|1795.6|4
1739030790000|2025-02-08 16:06:30|1810.9|1796.1|1811.4|1796.6|1812.4|1797.6|1810.9|1796.1|6
1739030810000|2025-02-08 16:06:50|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739030820000|2025-02-08 16:07:00|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|5
1739030830000|2025-02-08 16:07:10|1810.4|1795.6|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|2
1739030840000|2025-02-08 16:07:20|1810.4|1795.6|1808.9|1794.1|1810.4|1795.6|1808.9|1794.1|4
1739030850000|2025-02-08 16:07:30|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739030880000|2025-02-08 16:08:00|1810.9|1796.1|1810.9|1796.1|1810.9|1796.1|1809.9|1795.1|5
1739030890000|2025-02-08 16:08:10|1810.4|1795.6|1809.9|1795.1|1810.4|1795.6|1809.4|1794.6|4
1739030900000|2025-02-08 16:08:20|1809.4|1794.6|1808.9|1794.1|1809.9|1795.1|1808.4|1793.6|5
1739030910000|2025-02-08 16:08:30|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|3
1739030920000|2025-02-08 16:08:40|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1
1739030930000|2025-02-08 16:08:50|1808.4|1793.6|1807.4|1792.6|1808.4|1793.6|1807.4|1792.6|4
1739030940000|2025-02-08 16:09:00|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1806.9|1792.1|1
1739030960000|2025-02-08 16:09:20|1807.9|1793.1|1808.4|1793.6|1808.9|1794.1|1807.9|1793.1|6
1739030970000|2025-02-08 16:09:30|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.9|1794.1|2
1739030980000|2025-02-08 16:09:40|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|3
1739030990000|2025-02-08 16:09:50|1809.4|1794.6|1811.4|1796.6|1811.4|1796.6|1809.4|1794.6|5
1739031000000|2025-02-08 16:10:00|1810.9|1796.1|1809.9|1795.1|1810.9|1796.1|1809.9|1795.1|7
1739031010000|2025-02-08 16:10:10|1809.4|1794.6|1810.9|1796.1|1810.9|1796.1|1809.4|1794.6|4
1739031020000|2025-02-08 16:10:20|1811.4|1796.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|6
1739031030000|2025-02-08 16:10:30|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739031040000|2025-02-08 16:10:40|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739031050000|2025-02-08 16:10:50|1812.9|1798.1|1813.9|1799.1|1813.9|1799.1|1812.9|1798.1|5
1739031060000|2025-02-08 16:11:00|1813.4|1798.6|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|3
1739031070000|2025-02-08 16:11:10|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1811.4|1796.6|7
1739031080000|2025-02-08 16:11:20|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|3
1739031090000|2025-02-08 16:11:30|1812.9|1798.1|1812.4|1797.6|1813.4|1798.6|1812.4|1797.6|3
1739031100000|2025-02-08 16:11:40|1812.9|1798.1|1811.4|1796.6|1812.9|1798.1|1811.4|1796.6|6
1739031110000|2025-02-08 16:11:50|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|4
1739031120000|2025-02-08 16:12:00|1810.9|1796.1|1809.4|1794.6|1810.9|1796.1|1809.4|1794.6|4
1739031130000|2025-02-08 16:12:10|1808.9|1794.1|1808.4|1793.6|1809.4|1794.6|1808.4|1793.6|6
1739031140000|2025-02-08 16:12:20|1807.4|1792.6|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|3
1739031150000|2025-02-08 16:12:30|1807.9|1793.1|1809.4|1794.6|1809.4|1794.6|1807.9|1793.1|4
1739031160000|2025-02-08 16:12:40|1808.9|1794.1|1807.4|1792.6|1808.9|1794.1|1807.4|1792.6|4
1739031170000|2025-02-08 16:12:50|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739031180000|2025-02-08 16:13:00|1805.9|1791.1|1805.9|1791.1|1806.4|1791.6|1805.9|1791.1|5
1739031190000|2025-02-08 16:13:10|1806.4|1791.6|1805.9|1791.1|1806.4|1791.6|1805.9|1791.1|4
1739031200000|2025-02-08 16:13:20|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739031210000|2025-02-08 16:13:30|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|4
1739031220000|2025-02-08 16:13:40|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739031240000|2025-02-08 16:14:00|1805.9|1791.1|1806.4|1791.6|1806.9|1792.1|1805.9|1791.1|4
1739031250000|2025-02-08 16:14:10|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739031260000|2025-02-08 16:14:20|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|2
1739031270000|2025-02-08 16:14:30|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1805.9|1791.1|1
1739031280000|2025-02-08 16:14:40|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739031300000|2025-02-08 16:15:00|1806.9|1792.1|1807.9|1793.1|1807.9|1793.1|1805.4|1790.6|9
1739031310000|2025-02-08 16:15:10|1808.4|1793.6|1806.9|1792.1|1808.4|1793.6|1806.9|1792.1|4
1739031320000|2025-02-08 16:15:20|1806.4|1791.6|1804.9|1790.1|1806.4|1791.6|1804.9|1790.1|3
1739031330000|2025-02-08 16:15:30|1805.4|1790.6|1803.4|1788.6|1805.4|1790.6|1803.4|1788.6|5
1739031340000|2025-02-08 16:15:40|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1802.9|1788.1|1
1739031350000|2025-02-08 16:15:50|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1801.9|1787.1|3
1739031360000|2025-02-08 16:16:00|1801.4|1786.6|1800.4|1785.6|1801.4|1786.6|1800.4|1785.6|5
1739031370000|2025-02-08 16:16:10|1800.9|1786.1|1801.4|1786.6|1801.4|1786.6|1800.9|1786.1|2
1739031380000|2025-02-08 16:16:20|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1
1739031390000|2025-02-08 16:16:30|1800.9|1786.1|1800.4|1785.6|1800.9|1786.1|1800.4|1785.6|2
1739031400000|2025-02-08 16:16:40|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1
1739031410000|2025-02-08 16:16:50|1800.9|1786.1|1800.4|1785.6|1800.9|1786.1|1799.9|1785.1|4
1739031420000|2025-02-08 16:17:00|1800.9|1786.1|1803.4|1788.6|1803.4|1788.6|1800.9|1786.1|6
1739031430000|2025-02-08 16:17:10|1802.4|1787.6|1799.9|1785.1|1802.4|1787.6|1799.9|1785.1|5
1739031440000|2025-02-08 16:17:20|1799.4|1784.6|1799.4|1784.6|1799.4|1784.6|1799.4|1784.6|1
1739031450000|2025-02-08 16:17:30|1798.9|1784.1|1796.9|1782.1|1798.9|1784.1|1796.4|1781.6|9
1739031460000|2025-02-08 16:17:40|1797.4|1782.6|1797.4|1782.6|1797.4|1782.6|1796.4|1781.6|3
1739031470000|2025-02-08 16:17:50|1796.4|1781.6|1796.4|1781.6|1796.9|1782.1|1796.4|1781.6|3
1739031480000|2025-02-08 16:18:00|1796.9|1782.1|1797.4|1782.6|1797.4|1782.6|1796.9|1782.1|2
1739031490000|2025-02-08 16:18:10|1798.4|1783.6|1798.4|1783.6|1799.4|1784.6|1798.4|1783.6|5
1739031500000|2025-02-08 16:18:20|1799.4|1784.6|1796.9|1782.1|1799.4|1784.6|1796.9|1782.1|6
1739031510000|2025-02-08 16:18:30|1797.4|1782.6|1796.4|1781.6|1797.4|1782.6|1795.9|1781.1|6
1739031520000|2025-02-08 16:18:40|1795.4|1780.6|1797.4|1782.6|1797.4|1782.6|1795.4|1780.6|4
1739031530000|2025-02-08 16:18:50|1796.9|1782.1|1797.4|1782.6|1797.4|1782.6|1796.9|1782.1|2
1739031540000|2025-02-08 16:19:00|1798.4|1783.6|1799.4|1784.6|1799.4|1784.6|1797.9|1783.1|8
1739031550000|2025-02-08 16:19:10|1798.9|1784.1|1798.4|1783.6|1798.9|1784.1|1798.4|1783.6|2
1739031560000|2025-02-08 16:19:20|1797.9|1783.1|1798.4|1783.6|1798.9|1784.1|1797.4|1782.6|8
1739031570000|2025-02-08 16:19:30|1797.9|1783.1|1797.4|1782.6|1797.9|1783.1|1797.4|1782.6|2
1739031580000|2025-02-08 16:19:40|1798.4|1783.6|1798.4|1783.6|1798.4|1783.6|1798.4|1783.6|1
1739031590000|2025-02-08 16:19:50|1798.9|1784.1|1798.4|1783.6|1798.9|1784.1|1798.4|1783.6|2
1739031600000|2025-02-08 16:20:00|1799.4|1784.6|1800.9|1786.1|1800.9|1786.1|1798.9|1784.1|5
1739031610000|2025-02-08 16:20:10|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1799.4|1784.6|9
1739031620000|2025-02-08 16:20:20|1799.9|1785.1|1800.4|1785.6|1800.4|1785.6|1799.9|1785.1|2
1739031630000|2025-02-08 16:20:30|1800.9|1786.1|1800.4|1785.6|1800.9|1786.1|1800.4|1785.6|2
1739031640000|2025-02-08 16:20:40|1800.9|1786.1|1800.9|1786.1|1800.9|1786.1|1799.4|1784.6|7
1739031650000|2025-02-08 16:20:50|1800.4|1785.6|1799.4|1784.6|1800.4|1785.6|1799.4|1784.6|3
1739031670000|2025-02-08 16:21:10|1800.4|1785.6|1801.9|1787.1|1801.9|1787.1|1800.4|1785.6|4
1739031680000|2025-02-08 16:21:20|1802.4|1787.6|1802.9|1788.1|1803.4|1788.6|1802.4|1787.6|5
1739031690000|2025-02-08 16:21:30|1802.4|1787.6|1801.4|1786.6|1802.4|1787.6|1801.4|1786.6|3
1739031700000|2025-02-08 16:21:40|1801.9|1787.1|1802.4|1787.6|1802.4|1787.6|1801.9|1787.1|2
1739031730000|2025-02-08 16:22:10|1803.4|1788.6|1804.4|1789.6|1804.4|1789.6|1803.4|1788.6|2
1739031740000|2025-02-08 16:22:20|1804.9|1790.1|1803.4|1788.6|1804.9|1790.1|1803.4|1788.6|6
1739031750000|2025-02-08 16:22:30|1803.9|1789.1|1804.4|1789.6|1804.9|1790.1|1803.9|1789.1|4
1739031760000|2025-02-08 16:22:40|1803.9|1789.1|1803.9|1789.1|1803.9|1789.1|1803.4|1788.6|3
1739031770000|2025-02-08 16:22:50|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739031790000|2025-02-08 16:23:10|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|2
1739031800000|2025-02-08 16:23:20|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|3
1739031810000|2025-02-08 16:23:30|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|2
1739031830000|2025-02-08 16:23:50|1803.9|1789.1|1802.9|1788.1|1804.4|1789.6|1802.9|1788.1|5
1739031840000|2025-02-08 16:24:00|1803.4|1788.6|1804.4|1789.6|1804.4|1789.6|1803.4|1788.6|3
1739031850000|2025-02-08 16:24:10|1804.9|1790.1|1804.4|1789.6|1804.9|1790.1|1804.4|1789.6|2
1739031860000|2025-02-08 16:24:20|1804.9|1790.1|1805.4|1790.6|1805.4|1790.6|1804.9|1790.1|2
1739031870000|2025-02-08 16:24:30|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739031890000|2025-02-08 16:24:50|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1804.9|1790.1|4
1739031900000|2025-02-08 16:25:00|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739031910000|2025-02-08 16:25:10|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1
1739031930000|2025-02-08 16:25:30|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.4|1792.6|3
1739031940000|2025-02-08 16:25:40|1808.4|1793.6|1807.4|1792.6|1808.4|1793.6|1807.4|1792.6|3
1739031950000|2025-02-08 16:25:50|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.4|1792.6|5
1739031960000|2025-02-08 16:26:00|1808.9|1794.1|1809.9|1795.1|1809.9|1795.1|1808.9|1794.1|3
1739031970000|2025-02-08 16:26:10|1809.4|1794.6|1808.9|1794.1|1809.4|1794.6|1807.4|1792.6|8
1739031980000|2025-02-08 16:26:20|1809.4|1794.6|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|3
1739032010000|2025-02-08 16:26:50|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|2
1739032020000|2025-02-08 16:27:00|1809.9|1795.1|1809.4|1794.6|1810.9|1796.1|1809.4|1794.6|6
1739032030000|2025-02-08 16:27:10|1808.9|1794.1|1809.4|1794.6|1809.4|1794.6|1808.4|1793.6|5
1739032040000|2025-02-08 16:27:20|1809.9|1795.1|1811.4|1796.6|1811.4|1796.6|1809.9|1795.1|4
1739032050000|2025-02-08 16:27:30|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|3
1739032060000|2025-02-08 16:27:40|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1811.9|1797.1|3
1739032070000|2025-02-08 16:27:50|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739032080000|2025-02-08 16:28:00|1810.9|1796.1|1811.4|1796.6|1811.9|1797.1|1810.9|1796.1|4
1739032090000|2025-02-08 16:28:10|1811.9|1797.1|1811.4|1796.6|1812.4|1797.6|1811.4|1796.6|3
1739032110000|2025-02-08 16:28:30|1811.9|1797.1|1812.4|1797.6|1812.9|1798.1|1811.4|1796.6|5
1739032120000|2025-02-08 16:28:40|1812.9|1798.1|1815.4|1800.6|1815.4|1800.6|1812.9|1798.1|6
1739032130000|2025-02-08 16:28:50|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1814.9|1800.1|4
1739032140000|2025-02-08 16:29:00|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|2
1739032170000|2025-02-08 16:29:30|1814.9|1800.1|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|4
1739032180000|2025-02-08 16:29:40|1813.4|1798.6|1813.9|1799.1|1813.9|1799.1|1813.4|1798.6|2
1739032190000|2025-02-08 16:29:50|1814.4|1799.6|1815.4|1800.6|1815.4|1800.6|1814.4|1799.6|3
1739032200000|2025-02-08 16:30:00|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|2
1739032210000|2025-02-08 16:30:10|1815.9|1801.1|1814.9|1800.1|1816.4|1801.6|1814.4|1799.6|8
1739032220000|2025-02-08 16:30:20|1815.4|1800.6|1816.4|1801.6|1816.4|1801.6|1815.4|1800.6|3
1739032240000|2025-02-08 16:30:40|1816.9|1802.1|1815.4|1800.6|1816.9|1802.1|1814.4|1799.6|10
1739032250000|2025-02-08 16:30:50|1815.9|1801.1|1814.4|1799.6|1815.9|1801.1|1814.4|1799.6|5
1739032260000|2025-02-08 16:31:00|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.4|1798.6|3
1739032270000|2025-02-08 16:31:10|1814.9|1800.1|1814.4|1799.6|1815.4|1800.6|1813.9|1799.1|5
1739032280000|2025-02-08 16:31:20|1814.9|1800.1|1813.9|1799.1|1815.4|1800.6|1813.4|1798.6|9
1739032290000|2025-02-08 16:31:30|1813.4|1798.6|1812.4|1797.6|1813.4|1798.6|1812.4|1797.6|2
1739032300000|2025-02-08 16:31:40|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1810.9|1796.1|4
1739032310000|2025-02-08 16:31:50|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739032320000|2025-02-08 16:32:00|1810.4|1795.6|1811.4|1796.6|1811.9|1797.1|1810.4|1795.6|9
1739032330000|2025-02-08 16:32:10|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739032340000|2025-02-08 16:32:20|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|4
1739032350000|2025-02-08 16:32:30|1812.9|1798.1|1811.9|1797.1|1812.9|1798.1|1811.4|1796.6|5
1739032360000|2025-02-08 16:32:40|1812.4|1797.6|1810.9|1796.1|1812.4|1797.6|1810.9|1796.1|8
1739032370000|2025-02-08 16:32:50|1811.4|1796.6|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|3
1739032380000|2025-02-08 16:33:00|1811.9|1797.1|1812.9|1798.1|1812.9|1798.1|1811.9|1797.1|3
1739032390000|2025-02-08 16:33:10|1813.4|1798.6|1812.9|1798.1|1813.4|1798.6|1812.4|1797.6|3
1739032400000|2025-02-08 16:33:20|1813.4|1798.6|1814.4|1799.6|1814.4|1799.6|1813.4|1798.6|3
1739032410000|2025-02-08 16:33:30|1814.9|1800.1|1814.9|1800.1|1815.4|1800.6|1814.4|1799.6|4
1739032420000|2025-02-08 16:33:40|1815.4|1800.6|1815.9|1801.1|1815.9|1801.1|1815.4|1800.6|2
1739032430000|2025-02-08 16:33:50|1816.4|1801.6|1817.4|1802.6|1817.4|1802.6|1816.4|1801.6|3
1739032440000|2025-02-08 16:34:00|1817.9|1803.1|1818.4|1803.6|1818.9|1804.1|1817.9|1803.1|4
1739032450000|2025-02-08 16:34:10|1818.9|1804.1|1817.4|1802.6|1819.4|1804.6|1816.9|1802.1|6
1739032460000|2025-02-08 16:34:20|1817.9|1803.1|1818.4|1803.6|1818.9|1804.1|1817.9|1803.1|4
1739032470000|2025-02-08 16:34:30|1818.9|1804.1|1819.4|1804.6|1819.4|1804.6|1818.9|1804.1|2
1739032480000|2025-02-08 16:34:40|1818.9|1804.1|1818.9|1804.1|1818.9|1804.1|1818.9|1804.1|1
1739032490000|2025-02-08 16:34:50|1818.4|1803.6|1817.9|1803.1|1818.4|1803.6|1817.4|1802.6|6
1739032500000|2025-02-08 16:35:00|1817.4|1802.6|1818.4|1803.6|1818.9|1804.1|1817.4|1802.6|5
1739032510000|2025-02-08 16:35:10|1818.9|1804.1|1820.4|1805.6|1820.4|1805.6|1818.9|1804.1|4
1739032520000|2025-02-08 16:35:20|1820.9|1806.1|1818.4|1803.6|1820.9|1806.1|1818.4|1803.6|10
1739032540000|2025-02-08 16:35:40|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1816.4|1801.6|5
1739032550000|2025-02-08 16:35:50|1817.9|1803.1|1817.4|1802.6|1818.4|1803.6|1817.4|1802.6|4
1739032560000|2025-02-08 16:36:00|1816.9|1802.1|1816.4|1801.6|1817.4|1802.6|1816.4|1801.6|5
1739032570000|2025-02-08 16:36:10|1817.4|1802.6|1816.4|1801.6|1817.4|1802.6|1815.4|1800.6|5
1739032580000|2025-02-08 16:36:20|1815.9|1801.1|1816.4|1801.6|1816.4|1801.6|1815.9|1801.1|2
1739032590000|2025-02-08 16:36:30|1817.4|1802.6|1818.4|1803.6|1818.4|1803.6|1817.4|1802.6|3
1739032600000|2025-02-08 16:36:40|1817.4|1802.6|1816.4|1801.6|1817.4|1802.6|1816.4|1801.6|3
1739032610000|2025-02-08 16:36:50|1815.9|1801.1|1816.4|1801.6|1816.4|1801.6|1815.9|1801.1|2
1739032620000|2025-02-08 16:37:00|1815.9|1801.1|1815.4|1800.6|1816.4|1801.6|1814.9|1800.1|8
1739032630000|2025-02-08 16:37:10|1814.9|1800.1|1815.9|1801.1|1815.9|1801.1|1814.9|1800.1|5
1739032640000|2025-02-08 16:37:20|1815.4|1800.6|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|3
1739032650000|2025-02-08 16:37:30|1814.9|1800.1|1814.9|1800.1|1815.4|1800.6|1814.9|1800.1|3
1739032660000|2025-02-08 16:37:40|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1814.9|1800.1|3
1739032680000|2025-02-08 16:38:00|1814.9|1800.1|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|3
1739032690000|2025-02-08 16:38:10|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1814.9|1800.1|3
1739032700000|2025-02-08 16:38:20|1814.9|1800.1|1813.4|1798.6|1814.9|1800.1|1812.9|1798.1|6
1739032710000|2025-02-08 16:38:30|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|4
1739032720000|2025-02-08 16:38:40|1811.4|1796.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|3
1739032740000|2025-02-08 16:39:00|1812.9|1798.1|1814.4|1799.6|1814.4|1799.6|1812.9|1798.1|4
1739032750000|2025-02-08 16:39:10|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|2
1739032760000|2025-02-08 16:39:20|1814.9|1800.1|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|7
1739032770000|2025-02-08 16:39:30|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.9|1800.1|2
1739032780000|2025-02-08 16:39:40|1814.9|1800.1|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|2
1739032800000|2025-02-08 16:40:00|1814.9|1800.1|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|2
1739032810000|2025-02-08 16:40:10|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1812.4|1797.6|8
1739032820000|2025-02-08 16:40:20|1814.9|1800.1|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|2
1739032830000|2025-02-08 16:40:30|1814.9|1800.1|1815.9|1801.1|1815.9|1801.1|1814.9|1800.1|3
1739032840000|2025-02-08 16:40:40|1815.4|1800.6|1815.4|1800.6|1815.9|1801.1|1814.9|1800.1|5
1739032850000|2025-02-08 16:40:50|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1814.9|1800.1|4
1739032860000|2025-02-08 16:41:00|1815.9|1801.1|1816.4|1801.6|1816.4|1801.6|1815.9|1801.1|2
1739032870000|2025-02-08 16:41:10|1816.9|1802.1|1816.9|1802.1|1817.4|1802.6|1816.4|1801.6|5
1739032880000|2025-02-08 16:41:20|1816.4|1801.6|1815.9|1801.1|1816.4|1801.6|1815.9|1801.1|6
1739032890000|2025-02-08 16:41:30|1810|1806|1810|1806|1815.9|1806|1810|1801.1|3
1739032900000|2025-02-08 16:41:40|1814.9|1800.1|1815.4|1800.6|1815.9|1801.1|1814.4|1799.6|6
1739032910000|2025-02-08 16:41:50|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|2
1739032920000|2025-02-08 16:42:00|1815.9|1801.1|1817.4|1802.6|1817.4|1802.6|1815.9|1801.1|8
1739032930000|2025-02-08 16:42:10|1817.9|1803.1|1817.4|1802.6|1817.9|1803.1|1817.4|1802.6|6
1739032940000|2025-02-08 16:42:20|1816.9|1802.1|1816.4|1801.6|1816.9|1802.1|1815.9|1801.1|4
1739032950000|2025-02-08 16:42:30|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|2
1739032970000|2025-02-08 16:42:50|1816.4|1801.6|1815.4|1800.6|1816.4|1801.6|1815.4|1800.6|3
1739032980000|2025-02-08 16:43:00|1815.9|1801.1|1816.9|1802.1|1816.9|1802.1|1815.9|1801.1|3
1739032990000|2025-02-08 16:43:10|1817.4|1802.6|1816.4|1801.6|1817.4|1802.6|1816.4|1801.6|3
1739033000000|2025-02-08 16:43:20|1816.9|1802.1|1817.4|1802.6|1817.4|1802.6|1816.4|1801.6|6
1739033010000|2025-02-08 16:43:30|1817.9|1803.1|1817.4|1802.6|1817.9|1803.1|1817.4|1802.6|4
1739033020000|2025-02-08 16:43:40|1817.9|1803.1|1817.4|1802.6|1817.9|1803.1|1817.4|1802.6|2
1739033030000|2025-02-08 16:43:50|1816.9|1802.1|1815.4|1800.6|1816.9|1802.1|1815.4|1800.6|6
1739033040000|2025-02-08 16:44:00|1815.9|1801.1|1815.9|1801.1|1815.9|1801.1|1815.4|1800.6|3
1739033050000|2025-02-08 16:44:10|1815.4|1800.6|1814.4|1799.6|1815.9|1801.1|1814.4|1799.6|5
1739033060000|2025-02-08 16:44:20|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|2
1739033070000|2025-02-08 16:44:30|1813.9|1799.1|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|3
1739033080000|2025-02-08 16:44:40|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|3
1739033090000|2025-02-08 16:44:50|1814.9|1800.1|1814.4|1799.6|1814.9|1800.1|1813.9|1799.1|4
1739033100000|2025-02-08 16:45:00|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1811.9|1797.1|10
1739033110000|2025-02-08 16:45:10|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1811.9|1797.1|8
1739033120000|2025-02-08 16:45:20|1812.9|1798.1|1813.9|1799.1|1813.9|1799.1|1812.9|1798.1|3
1739033130000|2025-02-08 16:45:30|1813.4|1798.6|1811.9|1797.1|1813.4|1798.6|1811.9|1797.1|6
1739033140000|2025-02-08 16:45:40|1812.4|1797.6|1812.9|1798.1|1812.9|1798.1|1812.4|1797.6|4
1739033150000|2025-02-08 16:45:50|1812.4|1797.6|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|3
1739033160000|2025-02-08 16:46:00|1812.9|1798.1|1813.4|1798.6|1813.9|1799.1|1812.9|1798.1|6
1739033170000|2025-02-08 16:46:10|1813.9|1799.1|1814.4|1799.6|1814.9|1800.1|1813.9|1799.1|8
1739033180000|2025-02-08 16:46:20|1814.9|1800.1|1814.9|1800.1|1815.4|1800.6|1814.4|1799.6|6
1739033190000|2025-02-08 16:46:30|1815.4|1800.6|1815.4|1800.6|1815.9|1801.1|1814.9|1800.1|7
1739033200000|2025-02-08 16:46:40|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.9|1800.1|2
1739033210000|2025-02-08 16:46:50|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|2
1739033220000|2025-02-08 16:47:00|1814.4|1799.6|1813.9|1799.1|1815.4|1800.6|1813.9|1799.1|6
1739033230000|2025-02-08 16:47:10|1814.4|1799.6|1814.9|1800.1|1814.9|1800.1|1813.9|1799.1|8
1739033240000|2025-02-08 16:47:20|1815.4|1800.6|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|3
1739033250000|2025-02-08 16:47:30|1815.4|1800.6|1815.9|1801.1|1815.9|1801.1|1815.4|1800.6|2
1739033260000|2025-02-08 16:47:40|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1
1739033280000|2025-02-08 16:48:00|1815.9|1801.1|1816.4|1801.6|1816.9|1802.1|1815.4|1800.6|6
1739033290000|2025-02-08 16:48:10|1816.9|1802.1|1816.4|1801.6|1816.9|1802.1|1816.4|1801.6|2
1739033300000|2025-02-08 16:48:20|1815.9|1801.1|1815.4|1800.6|1816.9|1802.1|1815.4|1800.6|8
1739033310000|2025-02-08 16:48:30|1814.9|1800.1|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|4
1739033320000|2025-02-08 16:48:40|1813.9|1799.1|1812.4|1797.6|1813.9|1799.1|1812.4|1797.6|6
1739033330000|2025-02-08 16:48:50|1811.9|1797.1|1812.4|1797.6|1812.9|1798.1|1811.9|1797.1|6
1739033340000|2025-02-08 16:49:00|1812.9|1798.1|1811.9|1797.1|1812.9|1798.1|1811.9|1797.1|3
1739033350000|2025-02-08 16:49:10|1812.4|1797.6|1812.9|1798.1|1812.9|1798.1|1812.4|1797.6|2
1739033360000|2025-02-08 16:49:20|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|3
1739033370000|2025-02-08 16:49:30|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1812.4|1797.6|5
1739033380000|2025-02-08 16:49:40|1813.4|1798.6|1813.9|1799.1|1813.9|1799.1|1813.4|1798.6|4
1739033390000|2025-02-08 16:49:50|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1
1739033400000|2025-02-08 16:50:00|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.4|1799.6|10
1739033410000|2025-02-08 16:50:10|1814.4|1799.6|1812.4|1797.6|1814.9|1800.1|1812.4|1797.6|9
1739033420000|2025-02-08 16:50:20|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|4
1739033430000|2025-02-08 16:50:30|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|3
1739033440000|2025-02-08 16:50:40|1812.4|1797.6|1811.4|1796.6|1812.4|1797.6|1811.4|1796.6|3
1739033450000|2025-02-08 16:50:50|1811.9|1797.1|1812.9|1798.1|1812.9|1798.1|1811.9|1797.1|5
1739033460000|2025-02-08 16:51:00|1813.4|1798.6|1814.9|1800.1|1814.9|1800.1|1812.9|1798.1|6
1739033470000|2025-02-08 16:51:10|1815.4|1800.6|1816.4|1801.6|1816.4|1801.6|1814.9|1800.1|5
1739033480000|2025-02-08 16:51:20|1816.9|1802.1|1817.4|1802.6|1817.4|1802.6|1816.9|1802.1|2
1739033490000|2025-02-08 16:51:30|1817.9|1803.1|1818.9|1804.1|1818.9|1804.1|1817.4|1802.6|4
1739033500000|2025-02-08 16:51:40|1819.4|1804.6|1820.4|1805.6|1820.4|1805.6|1819.4|1804.6|9
1739033510000|2025-02-08 16:51:50|1820.9|1806.1|1819.4|1804.6|1821.4|1806.6|1819.4|1804.6|5
1739033520000|2025-02-08 16:52:00|1819.9|1805.1|1822.9|1808.1|1822.9|1808.1|1819.9|1805.1|11
1739033530000|2025-02-08 16:52:10|1822.4|1807.6|1823.4|1808.6|1823.4|1808.6|1821.4|1806.6|9
1739033540000|2025-02-08 16:52:20|1823.9|1809.1|1824.4|1809.6|1824.9|1810.1|1823.4|1808.6|10
1739033550000|2025-02-08 16:52:30|1823.9|1809.1|1824.9|1810.1|1824.9|1810.1|1823.9|1809.1|3
1739033570000|2025-02-08 16:52:50|1825.4|1810.6|1826.4|1811.6|1826.4|1811.6|1825.4|1810.6|4
1739033580000|2025-02-08 16:53:00|1825.4|1810.6|1827.4|1812.6|1827.4|1812.6|1825.4|1810.6|9
1739033590000|2025-02-08 16:53:10|1826.4|1811.6|1826.4|1811.6|1827.4|1812.6|1826.4|1811.6|4
1739033600000|2025-02-08 16:53:20|1827.4|1812.6|1827.4|1812.6|1827.4|1812.6|1826.4|1811.6|3
1739033610000|2025-02-08 16:53:30|1826.4|1811.6|1824.9|1810.1|1826.4|1811.6|1824.9|1810.1|7
1739033620000|2025-02-08 16:53:40|1825.4|1810.6|1827.4|1812.6|1827.4|1812.6|1824.4|1809.6|8
1739033630000|2025-02-08 16:53:50|1826.9|1812.1|1826.4|1811.6|1827.4|1812.6|1826.4|1811.6|4
1739033640000|2025-02-08 16:54:00|1825.4|1810.6|1825.4|1810.6|1825.4|1810.6|1825.4|1810.6|1
1739033650000|2025-02-08 16:54:10|1824.9|1810.1|1824.9|1810.1|1824.9|1810.1|1824.4|1809.6|3
1739033660000|2025-02-08 16:54:20|1824.4|1809.6|1824.4|1809.6|1824.4|1809.6|1824.4|1809.6|1
1739033670000|2025-02-08 16:54:30|1823.9|1809.1|1823.4|1808.6|1823.9|1809.1|1823.4|1808.6|4
1739033680000|2025-02-08 16:54:40|1822.9|1808.1|1822.9|1808.1|1823.4|1808.6|1822.9|1808.1|3
1739033690000|2025-02-08 16:54:50|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1
1739033700000|2025-02-08 16:55:00|1822.9|1808.1|1823.4|1808.6|1823.4|1808.6|1821.4|1806.6|6
1739033730000|2025-02-08 16:55:30|1823.9|1809.1|1825.4|1810.6|1825.4|1810.6|1823.9|1809.1|4
1739033740000|2025-02-08 16:55:40|1824.9|1810.1|1825.4|1810.6|1825.4|1810.6|1824.4|1809.6|6
1739033750000|2025-02-08 16:55:50|1825.9|1811.1|1826.4|1811.6|1826.4|1811.6|1825.9|1811.1|2
1739033760000|2025-02-08 16:56:00|1825.9|1811.1|1824.4|1809.6|1825.9|1811.1|1824.4|1809.6|5
1739033770000|2025-02-08 16:56:10|1825.4|1810.6|1823.4|1808.6|1825.4|1810.6|1823.4|1808.6|5
1739033780000|2025-02-08 16:56:20|1823.9|1809.1|1825.4|1810.6|1825.4|1810.6|1823.4|1808.6|8
1739033790000|2025-02-08 16:56:30|1824.9|1810.1|1824.4|1809.6|1824.9|1810.1|1824.4|1809.6|2
1739033800000|2025-02-08 16:56:40|1823.9|1809.1|1823.4|1808.6|1823.9|1809.1|1823.4|1808.6|4
1739033810000|2025-02-08 16:56:50|1823.9|1809.1|1824.4|1809.6|1824.4|1809.6|1823.9|1809.1|2
1739033820000|2025-02-08 16:57:00|1824.9|1810.1|1825.4|1810.6|1826.4|1811.6|1824.9|1810.1|4
1739033830000|2025-02-08 16:57:10|1824.9|1810.1|1824.9|1810.1|1824.9|1810.1|1824.9|1810.1|1
1739033840000|2025-02-08 16:57:20|1819|1815|1824.9|1810.1|1824.9|1815|1819|1810.1|2
1739033850000|2025-02-08 16:57:30|1824.4|1809.6|1822.4|1807.6|1824.4|1809.6|1822.4|1807.6|5
1739033860000|2025-02-08 16:57:40|1821.9|1807.1|1822.4|1807.6|1822.4|1807.6|1821.9|1807.1|2
1739033880000|2025-02-08 16:58:00|1821.9|1807.1|1822.4|1807.6|1822.4|1807.6|1821.9|1807.1|2
1739033910000|2025-02-08 16:58:30|1822.9|1808.1|1822.4|1807.6|1822.9|1808.1|1822.4|1807.6|4
1739033930000|2025-02-08 16:58:50|1821.9|1807.1|1822.4|1807.6|1822.4|1807.6|1821.9|1807.1|2
1739033940000|2025-02-08 16:59:00|1822.9|1808.1|1821.9|1807.1|1822.9|1808.1|1821.4|1806.6|5
1739033950000|2025-02-08 16:59:10|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1
1739033960000|2025-02-08 16:59:20|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1
1739033970000|2025-02-08 16:59:30|1822.4|1807.6|1821.4|1806.6|1822.4|1807.6|1821.4|1806.6|3
1739033980000|2025-02-08 16:59:40|1821.9|1807.1|1822.4|1807.6|1822.9|1808.1|1821.9|1807.1|4
1739033990000|2025-02-08 16:59:50|1822.9|1808.1|1822.9|1808.1|1823.4|1808.6|1822.9|1808.1|3
1739034000000|2025-02-08 17:00:00|1822.4|1807.6|1823.4|1808.6|1824.4|1809.6|1822.4|1807.6|12
1739034010000|2025-02-08 17:00:10|1823.9|1809.1|1824.4|1809.6|1824.9|1810.1|1823.9|1809.1|4
1739034020000|2025-02-08 17:00:20|1824.9|1810.1|1825.4|1810.6|1825.4|1810.6|1824.4|1809.6|8
1739034030000|2025-02-08 17:00:30|1825.9|1811.1|1828.9|1814.1|1828.9|1814.1|1825.4|1810.6|11
1739034040000|2025-02-08 17:00:40|1829.4|1814.6|1826.9|1812.1|1829.4|1814.6|1826.9|1812.1|8
1739034050000|2025-02-08 17:00:50|1826.4|1811.6|1828.4|1813.6|1828.4|1813.6|1826.4|1811.6|4
1739034060000|2025-02-08 17:01:00|1828.9|1814.1|1830.4|1815.6|1830.4|1815.6|1828.4|1813.6|8
1739034070000|2025-02-08 17:01:10|1830.9|1816.1|1829.4|1814.6|1830.9|1816.1|1828.4|1813.6|10
1739034080000|2025-02-08 17:01:20|1829.9|1815.1|1830.4|1815.6|1830.4|1815.6|1829.9|1815.1|2
1739034090000|2025-02-08 17:01:30|1831.4|1816.6|1832.9|1818.1|1832.9|1818.1|1831.4|1816.6|5
1739034100000|2025-02-08 17:01:40|1833.4|1818.6|1830.4|1815.6|1833.4|1818.6|1830.4|1815.6|10
1739034110000|2025-02-08 17:01:50|1829.9|1815.1|1829.9|1815.1|1830.4|1815.6|1829.4|1814.6|5
1739034120000|2025-02-08 17:02:00|1830.4|1815.6|1827.9|1813.1|1830.4|1815.6|1827.9|1813.1|9
1739034130000|2025-02-08 17:02:10|1828.4|1813.6|1827.9|1813.1|1828.4|1813.6|1827.9|1813.1|4
1739034140000|2025-02-08 17:02:20|1827.4|1812.6|1828.9|1814.1|1828.9|1814.1|1827.4|1812.6|6
1739034150000|2025-02-08 17:02:30|1828.4|1813.6|1829.4|1814.6|1830.9|1816.1|1828.4|1813.6|7
1739034160000|2025-02-08 17:02:40|1830.4|1815.6|1829.4|1814.6|1830.4|1815.6|1829.4|1814.6|2
1739034170000|2025-02-08 17:02:50|1828.4|1813.6|1828.4|1813.6|1829.4|1814.6|1828.4|1813.6|4
1739034180000|2025-02-08 17:03:00|1827.9|1813.1|1828.4|1813.6|1828.4|1813.6|1827.4|1812.6|4
1739034190000|2025-02-08 17:03:10|1828.9|1814.1|1829.4|1814.6|1830.4|1815.6|1828.9|1814.1|7
1739034200000|2025-02-08 17:03:20|1828.9|1814.1|1829.4|1814.6|1830.9|1816.1|1828.9|1814.1|14
1739034210000|2025-02-08 17:03:30|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1829.4|1814.6|5
1739034220000|2025-02-08 17:03:40|1829.9|1815.1|1828.9|1814.1|1830.4|1815.6|1828.9|1814.1|8
1739034230000|2025-02-08 17:03:50|1829.4|1814.6|1830.4|1815.6|1830.9|1816.1|1829.4|1814.6|4
1739034240000|2025-02-08 17:04:00|1829.4|1814.6|1830.4|1815.6|1830.4|1815.6|1828.4|1813.6|7
1739034260000|2025-02-08 17:04:20|1830.9|1816.1|1830.9|1816.1|1831.4|1816.6|1830.4|1815.6|4
1739034270000|2025-02-08 17:04:30|1830.4|1815.6|1831.4|1816.6|1831.4|1816.6|1830.4|1815.6|3
1739034280000|2025-02-08 17:04:40|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1829.4|1814.6|5
1739034290000|2025-02-08 17:04:50|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|2
1739034300000|2025-02-08 17:05:00|1830.9|1816.1|1831.9|1817.1|1832.4|1817.6|1830.9|1816.1|5
1739034310000|2025-02-08 17:05:10|1831.4|1816.6|1832.4|1817.6|1832.4|1817.6|1831.4|1816.6|3
1739034320000|2025-02-08 17:05:20|1832.9|1818.1|1832.9|1818.1|1834.4|1819.6|1832.4|1817.6|8
1739034330000|2025-02-08 17:05:30|1833.4|1818.6|1833.9|1819.1|1834.4|1819.6|1832.9|1818.1|8
1739034340000|2025-02-08 17:05:40|1833.4|1818.6|1833.4|1818.6|1833.9|1819.1|1832.9|1818.1|5
1739034350000|2025-02-08 17:05:50|1832.9|1818.1|1832.9|1818.1|1833.9|1819.1|1832.9|1818.1|5
1739034360000|2025-02-08 17:06:00|1833.4|1818.6|1833.4|1818.6|1833.9|1819.1|1833.4|1818.6|5
1739034370000|2025-02-08 17:06:10|1833.9|1819.1|1834.9|1820.1|1834.9|1820.1|1833.4|1818.6|11
1739034380000|2025-02-08 17:06:20|1834.4|1819.6|1831.9|1817.1|1834.4|1819.6|1831.9|1817.1|12
1739034390000|2025-02-08 17:06:30|1831.4|1816.6|1829.9|1815.1|1831.9|1817.1|1829.9|1815.1|6
1739034400000|2025-02-08 17:06:40|1830.4|1815.6|1832.9|1818.1|1832.9|1818.1|1829.9|1815.1|7
1739034410000|2025-02-08 17:06:50|1832.4|1817.6|1831.9|1817.1|1833.4|1818.6|1831.9|1817.1|5
1739034420000|2025-02-08 17:07:00|1831.4|1816.6|1832.9|1818.1|1833.4|1818.6|1831.4|1816.6|6
1739034430000|2025-02-08 17:07:10|1832.4|1817.6|1833.9|1819.1|1833.9|1819.1|1831.9|1817.1|7
1739034440000|2025-02-08 17:07:20|1833.4|1818.6|1832.4|1817.6|1833.4|1818.6|1831.4|1816.6|7
1739034450000|2025-02-08 17:07:30|1831.9|1817.1|1830.9|1816.1|1832.4|1817.6|1830.9|1816.1|5
1739034460000|2025-02-08 17:07:40|1831.4|1816.6|1832.4|1817.6|1832.4|1817.6|1831.4|1816.6|3
1739034470000|2025-02-08 17:07:50|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1
1739034480000|2025-02-08 17:08:00|1832.4|1817.6|1831.4|1816.6|1832.4|1817.6|1830.9|1816.1|7
1739034490000|2025-02-08 17:08:10|1831.9|1817.1|1830.9|1816.1|1831.9|1817.1|1830.9|1816.1|3
1739034500000|2025-02-08 17:08:20|1831.4|1816.6|1830.9|1816.1|1831.4|1816.6|1830.4|1815.6|6
1739034510000|2025-02-08 17:08:30|1830.4|1815.6|1831.4|1816.6|1831.4|1816.6|1830.4|1815.6|5
1739034520000|2025-02-08 17:08:40|1831.9|1817.1|1832.4|1817.6|1832.9|1818.1|1831.9|1817.1|4
1739034530000|2025-02-08 17:08:50|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|4
1739034540000|2025-02-08 17:09:00|1831.9|1817.1|1830.4|1815.6|1831.9|1817.1|1830.4|1815.6|4
1739034550000|2025-02-08 17:09:10|1830.9|1816.1|1830.9|1816.1|1831.9|1817.1|1830.4|1815.6|6
1739034560000|2025-02-08 17:09:20|1830.4|1815.6|1830.9|1816.1|1830.9|1816.1|1829.9|1815.1|4
1739034570000|2025-02-08 17:09:30|1830.4|1815.6|1830.9|1816.1|1832.4|1817.6|1830.4|1815.6|10
1739034580000|2025-02-08 17:09:40|1830.4|1815.6|1831.4|1816.6|1831.4|1816.6|1830.4|1815.6|4
1739034590000|2025-02-08 17:09:50|1831.9|1817.1|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|4
1739034600000|2025-02-08 17:10:00|1831.9|1817.1|1831.9|1817.1|1832.4|1817.6|1831.4|1816.6|11
1739034610000|2025-02-08 17:10:10|1832.4|1817.6|1830.4|1815.6|1832.4|1817.6|1830.4|1815.6|11
1739034620000|2025-02-08 17:10:20|1830.9|1816.1|1830.9|1816.1|1831.4|1816.6|1830.4|1815.6|5
1739034630000|2025-02-08 17:10:30|1831.4|1816.6|1831.9|1817.1|1831.9|1817.1|1831.4|1816.6|6
1739034640000|2025-02-08 17:10:40|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739034650000|2025-02-08 17:10:50|1831.9|1817.1|1832.9|1818.1|1832.9|1818.1|1831.9|1817.1|5
1739034660000|2025-02-08 17:11:00|1832.4|1817.6|1832.9|1818.1|1832.9|1818.1|1832.4|1817.6|2
1739034670000|2025-02-08 17:11:10|1832.4|1817.6|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|3
1739034680000|2025-02-08 17:11:20|1832.9|1818.1|1833.4|1818.6|1833.4|1818.6|1832.9|1818.1|2
1739034690000|2025-02-08 17:11:30|1832.9|1818.1|1834.9|1820.1|1834.9|1820.1|1832.9|1818.1|10
1739034700000|2025-02-08 17:11:40|1835.4|1820.6|1834.9|1820.1|1835.4|1820.6|1833.9|1819.1|12
1739034710000|2025-02-08 17:11:50|1834.4|1819.6|1836.4|1821.6|1836.4|1821.6|1834.4|1819.6|7
1739034720000|2025-02-08 17:12:00|1836.9|1822.1|1835.4|1820.6|1836.9|1822.1|1835.4|1820.6|8
1739034730000|2025-02-08 17:12:10|1835.9|1821.1|1836.4|1821.6|1836.9|1822.1|1835.4|1820.6|6
1739034740000|2025-02-08 17:12:20|1835.9|1821.1|1834.4|1819.6|1835.9|1821.1|1834.4|1819.6|4
1739034750000|2025-02-08 17:12:30|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739034760000|2025-02-08 17:12:40|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|4
1739034770000|2025-02-08 17:12:50|1835.9|1821.1|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|4
1739034780000|2025-02-08 17:13:00|1834.9|1820.1|1834.4|1819.6|1835.9|1821.1|1834.4|1819.6|6
1739034790000|2025-02-08 17:13:10|1833.9|1819.1|1832.4|1817.6|1834.4|1819.6|1832.4|1817.6|7
1739034800000|2025-02-08 17:13:20|1831.9|1817.1|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|3
1739034810000|2025-02-08 17:13:30|1831.4|1816.6|1832.4|1817.6|1832.4|1817.6|1831.4|1816.6|7
1739034820000|2025-02-08 17:13:40|1832.9|1818.1|1831.9|1817.1|1832.9|1818.1|1831.9|1817.1|3
1739034830000|2025-02-08 17:13:50|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739034840000|2025-02-08 17:14:00|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1829.9|1815.1|5
1739034850000|2025-02-08 17:14:10|1830.9|1816.1|1831.4|1816.6|1831.4|1816.6|1830.9|1816.1|2
1739034860000|2025-02-08 17:14:20|1830.9|1816.1|1831.4|1816.6|1831.9|1817.1|1830.4|1815.6|8
1739034870000|2025-02-08 17:14:30|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.4|1816.6|6
1739034880000|2025-02-08 17:14:40|1831.9|1817.1|1830.4|1815.6|1831.9|1817.1|1830.4|1815.6|4
1739034890000|2025-02-08 17:14:50|1830.9|1816.1|1831.4|1816.6|1831.4|1816.6|1830.9|1816.1|2
1739034900000|2025-02-08 17:15:00|1832.4|1817.6|1830.4|1815.6|1832.4|1817.6|1830.4|1815.6|5
1739034910000|2025-02-08 17:15:10|1830.9|1816.1|1828.9|1814.1|1830.9|1816.1|1828.9|1814.1|9
1739034920000|2025-02-08 17:15:20|1828.4|1813.6|1827.4|1812.6|1828.4|1813.6|1827.4|1812.6|9
1739034930000|2025-02-08 17:15:30|1826.9|1812.1|1827.4|1812.6|1828.4|1813.6|1826.9|1812.1|4
1739034940000|2025-02-08 17:15:40|1827.9|1813.1|1828.4|1813.6|1828.9|1814.1|1827.4|1812.6|8
1739034950000|2025-02-08 17:15:50|1827.9|1813.1|1826.4|1811.6|1827.9|1813.1|1826.4|1811.6|8
1739034960000|2025-02-08 17:16:00|1826.9|1812.1|1826.4|1811.6|1826.9|1812.1|1825.9|1811.1|6
1739034970000|2025-02-08 17:16:10|1826.9|1812.1|1827.9|1813.1|1828.4|1813.6|1825.9|1811.1|9
1739034980000|2025-02-08 17:16:20|1828.4|1813.6|1827.4|1812.6|1828.4|1813.6|1827.4|1812.6|7
1739034990000|2025-02-08 17:16:30|1828.4|1813.6|1829.4|1814.6|1829.4|1814.6|1828.4|1813.6|7
1739035000000|2025-02-08 17:16:40|1828.9|1814.1|1828.4|1813.6|1829.4|1814.6|1828.4|1813.6|5
1739035010000|2025-02-08 17:16:50|1828.9|1814.1|1829.4|1814.6|1829.4|1814.6|1828.9|1814.1|2
1739035020000|2025-02-08 17:17:00|1829.9|1815.1|1831.4|1816.6|1831.4|1816.6|1829.4|1814.6|8
1739035030000|2025-02-08 17:17:10|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|4
1739035040000|2025-02-08 17:17:20|1830.9|1816.1|1832.4|1817.6|1832.4|1817.6|1830.9|1816.1|4
1739035050000|2025-02-08 17:17:30|1832.9|1818.1|1831.4|1816.6|1833.4|1818.6|1831.4|1816.6|7
1739035060000|2025-02-08 17:17:40|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|2
1739035070000|2025-02-08 17:17:50|1830.9|1816.1|1832.4|1817.6|1832.4|1817.6|1830.9|1816.1|3
1739035080000|2025-02-08 17:18:00|1832.9|1818.1|1833.9|1819.1|1833.9|1819.1|1832.9|1818.1|4
1739035090000|2025-02-08 17:18:10|1832.9|1818.1|1832.9|1818.1|1833.4|1818.6|1832.9|1818.1|3
1739035100000|2025-02-08 17:18:20|1831.9|1817.1|1830.9|1816.1|1831.9|1817.1|1830.9|1816.1|3
1739035110000|2025-02-08 17:18:30|1831.4|1816.6|1832.4|1817.6|1833.4|1818.6|1831.4|1816.6|7
1739035120000|2025-02-08 17:18:40|1832.9|1818.1|1833.9|1819.1|1833.9|1819.1|1832.9|1818.1|3
1739035130000|2025-02-08 17:18:50|1833.4|1818.6|1832.4|1817.6|1833.9|1819.1|1832.4|1817.6|7
1739035140000|2025-02-08 17:19:00|1831.9|1817.1|1829.4|1814.6|1831.9|1817.1|1829.4|1814.6|6
1739035150000|2025-02-08 17:19:10|1829.9|1815.1|1828.4|1813.6|1829.9|1815.1|1828.4|1813.6|4
1739035160000|2025-02-08 17:19:20|1827.9|1813.1|1827.9|1813.1|1828.9|1814.1|1827.4|1812.6|7
1739035170000|2025-02-08 17:19:30|1827.4|1812.6|1828.4|1813.6|1828.4|1813.6|1827.4|1812.6|3
1739035180000|2025-02-08 17:19:40|1827.9|1813.1|1827.4|1812.6|1827.9|1813.1|1826.4|1811.6|6
1739035190000|2025-02-08 17:19:50|1827.9|1813.1|1828.4|1813.6|1828.9|1814.1|1827.9|1813.1|6
1739035200000|2025-02-08 17:20:00|1827.9|1813.1|1827.4|1812.6|1827.9|1813.1|1827.4|1812.6|4
1739035210000|2025-02-08 17:20:10|1826.9|1812.1|1827.4|1812.6|1827.4|1812.6|1826.9|1812.1|2
1739035220000|2025-02-08 17:20:20|1827.9|1813.1|1827.4|1812.6|1828.4|1813.6|1827.4|1812.6|4
1739035230000|2025-02-08 17:20:30|1826.9|1812.1|1825.9|1811.1|1826.9|1812.1|1825.9|1811.1|3
1739035240000|2025-02-08 17:20:40|1825.4|1810.6|1827.4|1812.6|1827.4|1812.6|1825.4|1810.6|7
1739035250000|2025-02-08 17:20:50|1826.9|1812.1|1826.9|1812.1|1827.4|1812.6|1826.4|1811.6|5
1739035260000|2025-02-08 17:21:00|1827.4|1812.6|1827.9|1813.1|1827.9|1813.1|1826.4|1811.6|6
1739035270000|2025-02-08 17:21:10|1828.4|1813.6|1828.4|1813.6|1828.4|1813.6|1827.9|1813.1|3
1739035280000|2025-02-08 17:21:20|1828.9|1814.1|1828.4|1813.6|1829.4|1814.6|1827.9|1813.1|9
1739035290000|2025-02-08 17:21:30|1827.9|1813.1|1827.4|1812.6|1827.9|1813.1|1827.4|1812.6|4
1739035300000|2025-02-08 17:21:40|1827.9|1813.1|1828.4|1813.6|1828.9|1814.1|1827.9|1813.1|10
1739035310000|2025-02-08 17:21:50|1827.4|1812.6|1827.4|1812.6|1827.4|1812.6|1827.4|1812.6|1
1739035320000|2025-02-08 17:22:00|1826.9|1812.1|1826.4|1811.6|1826.9|1812.1|1825.9|1811.1|4
1739035330000|2025-02-08 17:22:10|1826.9|1812.1|1827.4|1812.6|1827.4|1812.6|1825.9|1811.1|8
1739035340000|2025-02-08 17:22:20|1826.9|1812.1|1827.4|1812.6|1827.4|1812.6|1826.9|1812.1|4
1739035370000|2025-02-08 17:22:50|1826.9|1812.1|1826.9|1812.1|1826.9|1812.1|1826.4|1811.6|3
1739035380000|2025-02-08 17:23:00|1827.4|1812.6|1827.4|1812.6|1827.9|1813.1|1827.4|1812.6|3
1739035390000|2025-02-08 17:23:10|1826.9|1812.1|1826.9|1812.1|1826.9|1812.1|1826.4|1811.6|3
1739035400000|2025-02-08 17:23:20|1826.4|1811.6|1826.4|1811.6|1826.4|1811.6|1826.4|1811.6|1
1739035410000|2025-02-08 17:23:30|1826.9|1812.1|1826.9|1812.1|1827.4|1812.6|1826.4|1811.6|8
1739035420000|2025-02-08 17:23:40|1827.4|1812.6|1827.4|1812.6|1827.9|1813.1|1827.4|1812.6|3
1739035430000|2025-02-08 17:23:50|1826.9|1812.1|1826.4|1811.6|1827.4|1812.6|1826.4|1811.6|4
1739035440000|2025-02-08 17:24:00|1825.9|1811.1|1825.9|1811.1|1826.4|1811.6|1825.9|1811.1|3
1739035450000|2025-02-08 17:24:10|1826.4|1811.6|1825.4|1810.6|1826.4|1811.6|1825.4|1810.6|5
1739035460000|2025-02-08 17:24:20|1825.9|1811.1|1825.9|1811.1|1826.4|1811.6|1825.4|1810.6|5
1739035470000|2025-02-08 17:24:30|1826.4|1811.6|1827.4|1812.6|1827.4|1812.6|1826.4|1811.6|3
1739035490000|2025-02-08 17:24:50|1827.9|1813.1|1827.4|1812.6|1827.9|1813.1|1827.4|1812.6|2
1739035500000|2025-02-08 17:25:00|1827.9|1813.1|1827.9|1813.1|1829.4|1814.6|1827.9|1813.1|8
1739035510000|2025-02-08 17:25:10|1827.4|1812.6|1827.4|1812.6|1827.4|1812.6|1826.9|1812.1|5
1739035520000|2025-02-08 17:25:20|1827.9|1813.1|1828.4|1813.6|1828.4|1813.6|1827.4|1812.6|8
1739035530000|2025-02-08 17:25:30|1828.9|1814.1|1829.4|1814.6|1829.9|1815.1|1828.9|1814.1|4
1739035540000|2025-02-08 17:25:40|1829.9|1815.1|1830.9|1816.1|1831.4|1816.6|1829.9|1815.1|5
1739035550000|2025-02-08 17:25:50|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1829.4|1814.6|7
1739035560000|2025-02-08 17:26:00|1830.9|1816.1|1829.4|1814.6|1830.9|1816.1|1829.4|1814.6|2
1739035570000|2025-02-08 17:26:10|1828.9|1814.1|1828.4|1813.6|1828.9|1814.1|1827.9|1813.1|4
1739035580000|2025-02-08 17:26:20|1827.9|1813.1|1827.9|1813.1|1827.9|1813.1|1827.4|1812.6|3
1739035590000|2025-02-08 17:26:30|1828.4|1813.6|1828.9|1814.1|1828.9|1814.1|1827.4|1812.6|7
1739035600000|2025-02-08 17:26:40|1828.4|1813.6|1827.4|1812.6|1828.4|1813.6|1826.9|1812.1|5
1739035620000|2025-02-08 17:27:00|1826.9|1812.1|1826.4|1811.6|1826.9|1812.1|1826.4|1811.6|4
1739035640000|2025-02-08 17:27:20|1826.9|1812.1|1827.4|1812.6|1827.4|1812.6|1826.9|1812.1|4
1739035650000|2025-02-08 17:27:30|1827.9|1813.1|1827.4|1812.6|1828.4|1813.6|1827.4|1812.6|4
1739035660000|2025-02-08 17:27:40|1826.9|1812.1|1826.4|1811.6|1826.9|1812.1|1825.9|1811.1|6
1739035670000|2025-02-08 17:27:50|1825.9|1811.1|1825.4|1810.6|1825.9|1811.1|1825.4|1810.6|2
1739035680000|2025-02-08 17:28:00|1825.9|1811.1|1825.4|1810.6|1825.9|1811.1|1825.4|1810.6|4
1739035690000|2025-02-08 17:28:10|1825.9|1811.1|1825.4|1810.6|1825.9|1811.1|1825.4|1810.6|2
1739035700000|2025-02-08 17:28:20|1826.4|1811.6|1826.9|1812.1|1826.9|1812.1|1826.4|1811.6|2
1739035710000|2025-02-08 17:28:30|1826.4|1811.6|1826.4|1811.6|1826.4|1811.6|1826.4|1811.6|1
1739035720000|2025-02-08 17:28:40|1825.9|1811.1|1826.4|1811.6|1826.4|1811.6|1825.9|1811.1|2
1739035730000|2025-02-08 17:28:50|1825.9|1811.1|1826.4|1811.6|1826.4|1811.6|1825.9|1811.1|4
1739035740000|2025-02-08 17:29:00|1826.9|1812.1|1827.9|1813.1|1827.9|1813.1|1826.9|1812.1|5
1739035750000|2025-02-08 17:29:10|1827.4|1812.6|1827.4|1812.6|1827.9|1813.1|1826.9|1812.1|6
1739035760000|2025-02-08 17:29:20|1826.9|1812.1|1826.4|1811.6|1827.4|1812.6|1826.4|1811.6|4
1739035770000|2025-02-08 17:29:30|1826.9|1812.1|1827.4|1812.6|1827.4|1812.6|1826.4|1811.6|4
1739035800000|2025-02-08 17:30:00|1826.9|1812.1|1826.9|1812.1|1827.4|1812.6|1826.4|1811.6|5
1739035810000|2025-02-08 17:30:10|1827.4|1812.6|1827.4|1812.6|1828.4|1813.6|1827.4|1812.6|7
1739035820000|2025-02-08 17:30:20|1826.9|1812.1|1827.9|1813.1|1828.4|1813.6|1826.9|1812.1|7
1739035830000|2025-02-08 17:30:30|1828.4|1813.6|1828.4|1813.6|1828.4|1813.6|1827.4|1812.6|7
1739035840000|2025-02-08 17:30:40|1827.9|1813.1|1827.9|1813.1|1828.4|1813.6|1827.9|1813.1|5
1739035850000|2025-02-08 17:30:50|1827.4|1812.6|1828.4|1813.6|1828.9|1814.1|1826.9|1812.1|7
1739035860000|2025-02-08 17:31:00|1828.9|1814.1|1830.4|1815.6|1830.4|1815.6|1828.9|1814.1|6
1739035870000|2025-02-08 17:31:10|1829.9|1815.1|1830.4|1815.6|1830.4|1815.6|1829.4|1814.6|4
1739035890000|2025-02-08 17:31:30|1830.9|1816.1|1831.4|1816.6|1831.4|1816.6|1830.4|1815.6|6
1739035900000|2025-02-08 17:31:40|1830.9|1816.1|1829.9|1815.1|1830.9|1816.1|1829.9|1815.1|5
1739035910000|2025-02-08 17:31:50|1829.4|1814.6|1828.4|1813.6|1829.4|1814.6|1828.4|1813.6|5
1739035920000|2025-02-08 17:32:00|1827.9|1813.1|1829.4|1814.6|1829.4|1814.6|1827.4|1812.6|8
1739035930000|2025-02-08 17:32:10|1829.9|1815.1|1829.4|1814.6|1829.9|1815.1|1828.9|1814.1|8
1739035940000|2025-02-08 17:32:20|1829.9|1815.1|1829.4|1814.6|1829.9|1815.1|1829.4|1814.6|4
1739035950000|2025-02-08 17:32:30|1828.9|1814.1|1829.4|1814.6|1829.4|1814.6|1828.4|1813.6|6
1739035960000|2025-02-08 17:32:40|1829.9|1815.1|1830.4|1815.6|1830.4|1815.6|1829.4|1814.6|4
1739035970000|2025-02-08 17:32:50|1829.9|1815.1|1829.9|1815.1|1830.4|1815.6|1829.9|1815.1|3
1739035980000|2025-02-08 17:33:00|1829.4|1814.6|1828.4|1813.6|1829.4|1814.6|1828.4|1813.6|7
1739035990000|2025-02-08 17:33:10|1827.9|1813.1|1828.9|1814.1|1828.9|1814.1|1827.9|1813.1|3
1739036000000|2025-02-08 17:33:20|1828.4|1813.6|1827.9|1813.1|1828.4|1813.6|1827.4|1812.6|8
1739036010000|2025-02-08 17:33:30|1828.4|1813.6|1829.4|1814.6|1829.9|1815.1|1828.4|1813.6|5
1739036020000|2025-02-08 17:33:40|1829.9|1815.1|1829.4|1814.6|1829.9|1815.1|1829.4|1814.6|2
1739036030000|2025-02-08 17:33:50|1828.9|1814.1|1827.4|1812.6|1828.9|1814.1|1827.4|1812.6|7
1739036040000|2025-02-08 17:34:00|1827.9|1813.1|1829.4|1814.6|1829.4|1814.6|1827.9|1813.1|4
1739036050000|2025-02-08 17:34:10|1828.9|1814.1|1828.9|1814.1|1828.9|1814.1|1827.9|1813.1|7
1739036060000|2025-02-08 17:34:20|1829.4|1814.6|1830.9|1816.1|1831.4|1816.6|1829.4|1814.6|6
1739036070000|2025-02-08 17:34:30|1831.4|1816.6|1829.4|1814.6|1831.4|1816.6|1829.4|1814.6|4
1739036080000|2025-02-08 17:34:40|1829.9|1815.1|1829.9|1815.1|1829.9|1815.1|1829.4|1814.6|3
1739036090000|2025-02-08 17:34:50|1830.4|1815.6|1830.9|1816.1|1830.9|1816.1|1829.9|1815.1|6
1739036100000|2025-02-08 17:35:00|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1829.9|1815.1|5
1739036110000|2025-02-08 17:35:10|1829.9|1815.1|1829.4|1814.6|1830.4|1815.6|1829.4|1814.6|8
1739036120000|2025-02-08 17:35:20|1828.9|1814.1|1829.4|1814.6|1829.9|1815.1|1828.9|1814.1|8
1739036130000|2025-02-08 17:35:30|1829.9|1815.1|1829.9|1815.1|1830.4|1815.6|1829.4|1814.6|5
1739036140000|2025-02-08 17:35:40|1829.4|1814.6|1829.4|1814.6|1829.9|1815.1|1828.9|1814.1|7
1739036150000|2025-02-08 17:35:50|1829.9|1815.1|1831.4|1816.6|1831.4|1816.6|1829.9|1815.1|4
1739036160000|2025-02-08 17:36:00|1831.9|1817.1|1834.4|1819.6|1834.4|1819.6|1831.4|1816.6|11
1739036170000|2025-02-08 17:36:10|1834.9|1820.1|1836.4|1821.6|1836.4|1821.6|1834.9|1820.1|6
1739036180000|2025-02-08 17:36:20|1836.9|1822.1|1837.4|1822.6|1837.9|1823.1|1836.9|1822.1|8
1739036190000|2025-02-08 17:36:30|1837.9|1823.1|1836.9|1822.1|1837.9|1823.1|1835.9|1821.1|9
1739036200000|2025-02-08 17:36:40|1837.4|1822.6|1834.4|1819.6|1837.4|1822.6|1834.4|1819.6|7
1739036210000|2025-02-08 17:36:50|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|4
1739036220000|2025-02-08 17:37:00|1833.9|1819.1|1836.4|1821.6|1836.4|1821.6|1833.4|1818.6|10
1739036230000|2025-02-08 17:37:10|1836.9|1822.1|1835.9|1821.1|1836.9|1822.1|1835.9|1821.1|3
1739036240000|2025-02-08 17:37:20|1836.4|1821.6|1833.9|1819.1|1836.4|1821.6|1833.9|1819.1|10
1739036250000|2025-02-08 17:37:30|1833.4|1818.6|1832.9|1818.1|1833.4|1818.6|1832.4|1817.6|10
1739036260000|2025-02-08 17:37:40|1833.4|1818.6|1832.4|1817.6|1833.4|1818.6|1831.4|1816.6|9
1739036270000|2025-02-08 17:37:50|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1830.9|1816.1|7
1739036280000|2025-02-08 17:38:00|1831.4|1816.6|1832.4|1817.6|1832.4|1817.6|1830.9|1816.1|13
1739036290000|2025-02-08 17:38:10|1833.4|1818.6|1834.4|1819.6|1834.4|1819.6|1833.4|1818.6|3
1739036300000|2025-02-08 17:38:20|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739036310000|2025-02-08 17:38:30|1834.9|1820.1|1834.4|1819.6|1835.4|1820.6|1834.4|1819.6|6
1739036320000|2025-02-08 17:38:40|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739036330000|2025-02-08 17:38:50|1834.9|1820.1|1836.4|1821.6|1836.4|1821.6|1834.9|1820.1|5
1739036340000|2025-02-08 17:39:00|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|6
1739036350000|2025-02-08 17:39:10|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739036360000|2025-02-08 17:39:20|1835.9|1821.1|1837.4|1822.6|1837.9|1823.1|1835.9|1821.1|6
1739036370000|2025-02-08 17:39:30|1836.4|1821.6|1837.4|1822.6|1837.4|1822.6|1836.4|1821.6|5
1739036380000|2025-02-08 17:39:40|1836.4|1821.6|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|5
1739036400000|2025-02-08 17:40:00|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739036410000|2025-02-08 17:40:10|1835.9|1821.1|1837.4|1822.6|1837.9|1823.1|1835.9|1821.1|6
1739036420000|2025-02-08 17:40:20|1837.9|1823.1|1835.9|1821.1|1837.9|1823.1|1835.9|1821.1|5
1739036430000|2025-02-08 17:40:30|1836.4|1821.6|1836.4|1821.6|1837.4|1822.6|1836.4|1821.6|4
1739036440000|2025-02-08 17:40:40|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739036460000|2025-02-08 17:41:00|1835.9|1821.1|1836.4|1821.6|1837.4|1822.6|1835.9|1821.1|5
1739036470000|2025-02-08 17:41:10|1837.4|1822.6|1836.4|1821.6|1837.9|1823.1|1836.4|1821.6|5
1739036480000|2025-02-08 17:41:20|1836.9|1822.1|1835.9|1821.1|1836.9|1822.1|1835.4|1820.6|9
1739036490000|2025-02-08 17:41:30|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739036500000|2025-02-08 17:41:40|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739036510000|2025-02-08 17:41:50|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|2
1739036520000|2025-02-08 17:42:00|1833.9|1819.1|1835.4|1820.6|1835.4|1820.6|1833.9|1819.1|4
1739036530000|2025-02-08 17:42:10|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1833.9|1819.1|4
1739036540000|2025-02-08 17:42:20|1833.9|1819.1|1835.4|1820.6|1835.4|1820.6|1833.9|1819.1|8
1739036550000|2025-02-08 17:42:30|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739036560000|2025-02-08 17:42:40|1834.9|1820.1|1834.9|1820.1|1835.4|1820.6|1834.9|1820.1|3
1739036570000|2025-02-08 17:42:50|1834.4|1819.6|1834.9|1820.1|1834.9|1820.1|1834.4|1819.6|2
1739036580000|2025-02-08 17:43:00|1835.4|1820.6|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|3
1739036590000|2025-02-08 17:43:10|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739036600000|2025-02-08 17:43:20|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739036610000|2025-02-08 17:43:30|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.4|1819.6|3
1739036620000|2025-02-08 17:43:40|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739036630000|2025-02-08 17:43:50|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739036640000|2025-02-08 17:44:00|1833.4|1818.6|1834.4|1819.6|1834.4|1819.6|1833.4|1818.6|5
1739036650000|2025-02-08 17:44:10|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.4|1818.6|6
1739036660000|2025-02-08 17:44:20|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|4
1739036670000|2025-02-08 17:44:30|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1
1739036680000|2025-02-08 17:44:40|1835.4|1820.6|1834.4|1819.6|1835.4|1820.6|1834.4|1819.6|4
1739036690000|2025-02-08 17:44:50|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1
1739036700000|2025-02-08 17:45:00|1834.4|1819.6|1833.9|1819.1|1834.4|1819.6|1833.4|1818.6|4
1739036710000|2025-02-08 17:45:10|1833.4|1818.6|1831.9|1817.1|1833.4|1818.6|1831.9|1817.1|4
1739036720000|2025-02-08 17:45:20|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1830.9|1816.1|3
1739036730000|2025-02-08 17:45:30|1831.9|1817.1|1831.9|1817.1|1832.9|1818.1|1831.4|1816.6|9
1739036740000|2025-02-08 17:45:40|1832.4|1817.6|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|3
1739036750000|2025-02-08 17:45:50|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.4|1816.6|3
1739036760000|2025-02-08 17:46:00|1832.4|1817.6|1832.4|1817.6|1832.9|1818.1|1831.9|1817.1|9
1739036770000|2025-02-08 17:46:10|1832.9|1818.1|1833.9|1819.1|1833.9|1819.1|1832.4|1817.6|7
1739036780000|2025-02-08 17:46:20|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739036800000|2025-02-08 17:46:40|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1832.4|1817.6|6
1739036810000|2025-02-08 17:46:50|1833.4|1818.6|1834.9|1820.1|1834.9|1820.1|1833.4|1818.6|4
1739036820000|2025-02-08 17:47:00|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739036830000|2025-02-08 17:47:10|1834.4|1819.6|1834.9|1820.1|1835.4|1820.6|1834.4|1819.6|4
1739036840000|2025-02-08 17:47:20|1834.4|1819.6|1836.4|1821.6|1836.4|1821.6|1834.4|1819.6|7
1739036850000|2025-02-08 17:47:30|1835.9|1821.1|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|4
1739036860000|2025-02-08 17:47:40|1835.9|1821.1|1835.9|1821.1|1836.4|1821.6|1835.9|1821.1|3
1739036870000|2025-02-08 17:47:50|1835.4|1820.6|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|5
1739036890000|2025-02-08 17:48:10|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.4|1820.6|4
1739036900000|2025-02-08 17:48:20|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|4
1739036910000|2025-02-08 17:48:30|1835.9|1821.1|1835.9|1821.1|1836.4|1821.6|1835.4|1820.6|5
1739036920000|2025-02-08 17:48:40|1835.4|1820.6|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|5
1739036930000|2025-02-08 17:48:50|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739036940000|2025-02-08 17:49:00|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739036950000|2025-02-08 17:49:10|1834.9|1820.1|1835.4|1820.6|1835.9|1821.1|1834.4|1819.6|8
1739036970000|2025-02-08 17:49:30|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739036980000|2025-02-08 17:49:40|1833.9|1819.1|1833.4|1818.6|1834.4|1819.6|1833.4|1818.6|4
1739036990000|2025-02-08 17:49:50|1832.4|1817.6|1832.9|1818.1|1832.9|1818.1|1832.4|1817.6|2
1739037000000|2025-02-08 17:50:00|1832.4|1817.6|1833.4|1818.6|1833.4|1818.6|1832.4|1817.6|7
1739037010000|2025-02-08 17:50:10|1832.9|1818.1|1832.4|1817.6|1833.4|1818.6|1832.4|1817.6|6
1739037020000|2025-02-08 17:50:20|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1831.9|1817.1|6
1739037030000|2025-02-08 17:50:30|1832.9|1818.1|1833.4|1818.6|1833.4|1818.6|1832.9|1818.1|2
1739037040000|2025-02-08 17:50:40|1833.9|1819.1|1833.4|1818.6|1833.9|1819.1|1833.4|1818.6|2
1739037060000|2025-02-08 17:51:00|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|4
1739037070000|2025-02-08 17:51:10|1831.9|1817.1|1833.4|1818.6|1833.4|1818.6|1831.9|1817.1|4
1739037080000|2025-02-08 17:51:20|1832.9|1818.1|1833.9|1819.1|1833.9|1819.1|1832.4|1817.6|5
1739037090000|2025-02-08 17:51:30|1833.4|1818.6|1832.9|1818.1|1833.4|1818.6|1832.9|1818.1|2
1739037100000|2025-02-08 17:51:40|1833.4|1818.6|1832.4|1817.6|1833.4|1818.6|1831.9|1817.1|5
1739037110000|2025-02-08 17:51:50|1832.9|1818.1|1833.4|1818.6|1833.4|1818.6|1832.9|1818.1|2
1739037120000|2025-02-08 17:52:00|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1832.4|1817.6|7
1739037130000|2025-02-08 17:52:10|1833.4|1818.6|1834.4|1819.6|1834.4|1819.6|1833.4|1818.6|3
1739037140000|2025-02-08 17:52:20|1833.9|1819.1|1832.9|1818.1|1833.9|1819.1|1832.9|1818.1|5
1739037150000|2025-02-08 17:52:30|1832.4|1817.6|1833.4|1818.6|1833.4|1818.6|1832.4|1817.6|3
1739037160000|2025-02-08 17:52:40|1833.9|1819.1|1834.9|1820.1|1834.9|1820.1|1833.9|1819.1|3
1739037170000|2025-02-08 17:52:50|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739037180000|2025-02-08 17:53:00|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.4|1819.6|3
1739037190000|2025-02-08 17:53:10|1835.4|1820.6|1834.9|1820.1|1835.4|1820.6|1834.4|1819.6|6
1739037200000|2025-02-08 17:53:20|1835.4|1820.6|1834.9|1820.1|1835.4|1820.6|1834.9|1820.1|4
1739037210000|2025-02-08 17:53:30|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739037220000|2025-02-08 17:53:40|1834.9|1820.1|1834.9|1820.1|1835.4|1820.6|1834.9|1820.1|3
1739037230000|2025-02-08 17:53:50|1835.4|1820.6|1834.4|1819.6|1835.4|1820.6|1834.4|1819.6|3
1739037240000|2025-02-08 17:54:00|1834.9|1820.1|1836.4|1821.6|1836.4|1821.6|1834.9|1820.1|6
1739037250000|2025-02-08 17:54:10|1836.9|1822.1|1836.4|1821.6|1837.4|1822.6|1836.4|1821.6|6
1739037260000|2025-02-08 17:54:20|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739037270000|2025-02-08 17:54:30|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739037280000|2025-02-08 17:54:40|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739037290000|2025-02-08 17:54:50|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739037300000|2025-02-08 17:55:00|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739037310000|2025-02-08 17:55:10|1833.9|1819.1|1833.9|1819.1|1834.4|1819.6|1833.9|1819.1|5
1739037320000|2025-02-08 17:55:20|1833.4|1818.6|1833.9|1819.1|1833.9|1819.1|1833.4|1818.6|4
1739037330000|2025-02-08 17:55:30|1834.4|1819.6|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|5
1739037350000|2025-02-08 17:55:50|1834.9|1820.1|1834.9|1820.1|1835.4|1820.6|1834.9|1820.1|3
1739037360000|2025-02-08 17:56:00|1834.4|1819.6|1832.9|1818.1|1834.4|1819.6|1832.9|1818.1|6
1739037370000|2025-02-08 17:56:10|1832.4|1817.6|1832.9|1818.1|1833.4|1818.6|1832.4|1817.6|4
1739037380000|2025-02-08 17:56:20|1832.4|1817.6|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|2
1739037390000|2025-02-08 17:56:30|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739037400000|2025-02-08 17:56:40|1830.9|1816.1|1831.4|1816.6|1831.4|1816.6|1830.9|1816.1|2
1739037410000|2025-02-08 17:56:50|1830.9|1816.1|1831.4|1816.6|1831.4|1816.6|1830.9|1816.1|2
1739037420000|2025-02-08 17:57:00|1830.9|1816.1|1829.4|1814.6|1830.9|1816.1|1829.4|1814.6|6
1739037430000|2025-02-08 17:57:10|1829.9|1815.1|1829.4|1814.6|1829.9|1815.1|1829.4|1814.6|2
1739037440000|2025-02-08 17:57:20|1829.9|1815.1|1829.4|1814.6|1829.9|1815.1|1829.4|1814.6|4
1739037450000|2025-02-08 17:57:30|1829.9|1815.1|1830.4|1815.6|1830.4|1815.6|1829.9|1815.1|2
1739037460000|2025-02-08 17:57:40|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|2
1739037470000|2025-02-08 17:57:50|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|2
1739037480000|2025-02-08 17:58:00|1830.9|1816.1|1831.4|1816.6|1831.9|1822|1826|1816.1|4
1739037490000|2025-02-08 17:58:10|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1
1739037500000|2025-02-08 17:58:20|1831.4|1816.6|1830.4|1815.6|1831.4|1816.6|1830.4|1815.6|3
1739037510000|2025-02-08 17:58:30|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.4|1815.6|3
1739037520000|2025-02-08 17:58:40|1830.4|1815.6|1830.9|1816.1|1830.9|1816.1|1830.4|1815.6|2
1739037530000|2025-02-08 17:58:50|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739037540000|2025-02-08 17:59:00|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739037570000|2025-02-08 17:59:30|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|2
1739037580000|2025-02-08 17:59:40|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|2
1739037590000|2025-02-08 17:59:50|1832.9|1818.1|1833.4|1818.6|1833.4|1818.6|1832.9|1818.1|2
1739037600000|2025-02-08 18:00:00|1832.9|1818.1|1831.9|1817.1|1832.9|1818.1|1831.9|1817.1|3
1739037610000|2025-02-08 18:00:10|1832.4|1817.6|1831.4|1816.6|1832.9|1818.1|1831.4|1816.6|5
1739037620000|2025-02-08 18:00:20|1830.9|1816.1|1829.4|1814.6|1830.9|1816.1|1829.4|1814.6|6
1739037630000|2025-02-08 18:00:30|1828.9|1814.1|1829.4|1814.6|1829.4|1814.6|1828.4|1813.6|8
1739037640000|2025-02-08 18:00:40|1829.9|1815.1|1831.9|1817.1|1831.9|1817.1|1829.4|1814.6|6
1739037650000|2025-02-08 18:00:50|1832.4|1817.6|1831.9|1817.1|1832.4|1817.6|1831.4|1816.6|8
1739037660000|2025-02-08 18:01:00|1832.4|1817.6|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|4
1739037670000|2025-02-08 18:01:10|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|5
1739037680000|2025-02-08 18:01:20|1832.9|1818.1|1832.9|1818.1|1833.4|1818.6|1832.4|1817.6|4
1739037690000|2025-02-08 18:01:30|1832.4|1817.6|1831.9|1817.1|1832.9|1818.1|1831.9|1817.1|4
1739037700000|2025-02-08 18:01:40|1832.4|1817.6|1833.9|1819.1|1833.9|1819.1|1832.4|1817.6|4
1739037710000|2025-02-08 18:01:50|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|3
1739037720000|2025-02-08 18:02:00|1833.9|1819.1|1834.4|1819.6|1835.4|1820.6|1833.9|1819.1|9
1739037730000|2025-02-08 18:02:10|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|4
1739037740000|2025-02-08 18:02:20|1834.9|1820.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|4
1739037750000|2025-02-08 18:02:30|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1
1739037760000|2025-02-08 18:02:40|1835.4|1820.6|1834.4|1819.6|1835.4|1820.6|1833.9|1819.1|4
1739037770000|2025-02-08 18:02:50|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739037780000|2025-02-08 18:03:00|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739037790000|2025-02-08 18:03:10|1833.9|1819.1|1833.4|1818.6|1834.4|1819.6|1833.4|1818.6|4
1739037800000|2025-02-08 18:03:20|1833.9|1819.1|1832.9|1818.1|1834.4|1819.6|1832.9|1818.1|7
1739037810000|2025-02-08 18:03:30|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1832.9|1818.1|5
1739037820000|2025-02-08 18:03:40|1833.9|1819.1|1834.4|1819.6|1834.9|1820.1|1833.9|1819.1|4
1739037830000|2025-02-08 18:03:50|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.4|1818.6|6
1739037840000|2025-02-08 18:04:00|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|7
1739037850000|2025-02-08 18:04:10|1834.9|1820.1|1833.4|1818.6|1834.9|1820.1|1833.4|1818.6|6
1739037860000|2025-02-08 18:04:20|1833.9|1819.1|1832.4|1817.6|1834.4|1819.6|1832.4|1817.6|6
1739037870000|2025-02-08 18:04:30|1831.9|1817.1|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|2
1739037880000|2025-02-08 18:04:40|1831.9|1817.1|1832.9|1818.1|1832.9|1818.1|1831.9|1817.1|7
1739037890000|2025-02-08 18:04:50|1832.4|1817.6|1831.4|1816.6|1832.4|1817.6|1831.4|1816.6|5
1739037900000|2025-02-08 18:05:00|1831.9|1817.1|1832.4|1817.6|1832.9|1818.1|1831.9|1817.1|4
1739037910000|2025-02-08 18:05:10|1832.9|1818.1|1832.4|1817.6|1833.4|1818.6|1832.4|1817.6|6
1739037920000|2025-02-08 18:05:20|1832.9|1818.1|1834.4|1819.6|1834.9|1820.1|1832.9|1818.1|6
1739037930000|2025-02-08 18:05:30|1833.9|1819.1|1832.4|1817.6|1833.9|1819.1|1832.4|1817.6|4
1739037940000|2025-02-08 18:05:40|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1830.9|1816.1|7
1739037950000|2025-02-08 18:05:50|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1830.4|1815.6|5
1739037960000|2025-02-08 18:06:00|1830.9|1816.1|1829.9|1815.1|1831.4|1816.6|1829.9|1815.1|5
1739037970000|2025-02-08 18:06:10|1830.4|1815.6|1829.4|1814.6|1831.4|1816.6|1829.4|1814.6|7
1739037980000|2025-02-08 18:06:20|1829.9|1815.1|1828.9|1814.1|1830.9|1816.1|1828.9|1814.1|7
1739037990000|2025-02-08 18:06:30|1828.4|1813.6|1828.4|1813.6|1828.4|1813.6|1827.9|1813.1|3
1739038000000|2025-02-08 18:06:40|1828.9|1814.1|1829.4|1814.6|1829.4|1814.6|1828.4|1813.6|5
1739038020000|2025-02-08 18:07:00|1830.4|1815.6|1831.4|1816.6|1831.4|1816.6|1829.4|1814.6|6
1739038030000|2025-02-08 18:07:10|1831.9|1817.1|1833.4|1818.6|1833.4|1818.6|1831.9|1817.1|4
1739038040000|2025-02-08 18:07:20|1832.9|1818.1|1831.4|1816.6|1832.9|1818.1|1831.4|1816.6|4
1739038050000|2025-02-08 18:07:30|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739038060000|2025-02-08 18:07:40|1831.4|1816.6|1830.4|1815.6|1831.4|1816.6|1830.4|1815.6|5
1739038080000|2025-02-08 18:08:00|1830.9|1816.1|1831.4|1816.6|1831.4|1816.6|1830.9|1816.1|4
1739038090000|2025-02-08 18:08:10|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.4|1815.6|3
1739038100000|2025-02-08 18:08:20|1830.4|1815.6|1831.4|1816.6|1831.4|1816.6|1830.4|1815.6|3
1739038110000|2025-02-08 18:08:30|1831.9|1817.1|1831.4|1816.6|1832.4|1817.6|1831.4|1816.6|4
1739038140000|2025-02-08 18:09:00|1831.9|1817.1|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|3
1739038150000|2025-02-08 18:09:10|1832.4|1817.6|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|3
1739038170000|2025-02-08 18:09:30|1831.4|1816.6|1831.9|1817.1|1831.9|1817.1|1831.4|1816.6|2
1739038180000|2025-02-08 18:09:40|1831.4|1816.6|1831.9|1817.1|1831.9|1817.1|1831.4|1816.6|4
1739038190000|2025-02-08 18:09:50|1831.4|1816.6|1830.9|1816.1|1831.4|1816.6|1830.9|1816.1|2
1739038200000|2025-02-08 18:10:00|1831.4|1816.6|1832.4|1817.6|1832.4|1817.6|1830.9|1816.1|5
1739038210000|2025-02-08 18:10:10|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1
1739038220000|2025-02-08 18:10:20|1833.4|1818.6|1832.4|1817.6|1833.9|1819.1|1832.4|1817.6|4
1739038230000|2025-02-08 18:10:30|1832.9|1818.1|1833.4|1818.6|1833.4|1818.6|1832.4|1817.6|4
1739038240000|2025-02-08 18:10:40|1833.9|1819.1|1833.4|1818.6|1833.9|1819.1|1833.4|1818.6|2
1739038250000|2025-02-08 18:10:50|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|2
1739038260000|2025-02-08 18:11:00|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|2
1739038270000|2025-02-08 18:11:10|1831.9|1817.1|1830.9|1816.1|1831.9|1817.1|1830.9|1816.1|2
1739038280000|2025-02-08 18:11:20|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1830.9|1816.1|3
1739038290000|2025-02-08 18:11:30|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1829.9|1815.1|4
1739038320000|2025-02-08 18:12:00|1830.9|1816.1|1829.9|1815.1|1830.9|1816.1|1829.4|1814.6|7
1739038330000|2025-02-08 18:12:10|1830.4|1815.6|1830.9|1816.1|1830.9|1816.1|1830.4|1815.6|6
1739038350000|2025-02-08 18:12:30|1830.4|1815.6|1829.4|1814.6|1830.4|1815.6|1829.4|1814.6|7
1739038360000|2025-02-08 18:12:40|1829.9|1815.1|1829.4|1814.6|1829.9|1815.1|1829.4|1814.6|2
1739038370000|2025-02-08 18:12:50|1828.9|1814.1|1828.4|1813.6|1828.9|1814.1|1828.4|1813.6|4
1739038380000|2025-02-08 18:13:00|1828.9|1814.1|1828.4|1813.6|1828.9|1814.1|1828.4|1813.6|2
1739038390000|2025-02-08 18:13:10|1828.9|1814.1|1829.4|1814.6|1829.4|1814.6|1828.4|1813.6|6
1739038400000|2025-02-08 18:13:20|1828.9|1814.1|1829.4|1814.6|1829.4|1814.6|1828.9|1814.1|2
1739038410000|2025-02-08 18:13:30|1828.9|1814.1|1829.4|1814.6|1829.4|1814.6|1828.9|1814.1|2
1739038420000|2025-02-08 18:13:40|1828.9|1814.1|1828.4|1813.6|1828.9|1814.1|1828.4|1813.6|2
1739038430000|2025-02-08 18:13:50|1827.9|1813.1|1826.4|1811.6|1827.9|1813.1|1826.4|1811.6|4
1739038450000|2025-02-08 18:14:10|1826.9|1812.1|1826.9|1812.1|1826.9|1812.1|1826.9|1812.1|1
1739038460000|2025-02-08 18:14:20|1826.4|1811.6|1827.4|1812.6|1827.4|1812.6|1826.4|1811.6|5
1739038470000|2025-02-08 18:14:30|1827.9|1813.1|1828.4|1813.6|1828.4|1813.6|1827.4|1812.6|4
1739038500000|2025-02-08 18:15:00|1828.9|1814.1|1830.4|1815.6|1830.4|1815.6|1828.4|1813.6|6
1739038510000|2025-02-08 18:15:10|1829.9|1815.1|1829.4|1814.6|1830.4|1815.6|1829.4|1814.6|6
1739038520000|2025-02-08 18:15:20|1828.9|1814.1|1829.4|1814.6|1829.4|1814.6|1828.9|1814.1|2
1739038530000|2025-02-08 18:15:30|1829.9|1815.1|1830.4|1815.6|1830.4|1815.6|1829.9|1815.1|2
1739038540000|2025-02-08 18:15:40|1829.9|1815.1|1828.4|1813.6|1829.9|1815.1|1828.4|1813.6|4
1739038550000|2025-02-08 18:15:50|1828.9|1814.1|1828.4|1813.6|1828.9|1814.1|1828.4|1813.6|2
1739038560000|2025-02-08 18:16:00|1828.9|1814.1|1829.4|1814.6|1829.9|1815.1|1828.9|1814.1|4
1739038570000|2025-02-08 18:16:10|1829.9|1815.1|1828.9|1814.1|1829.9|1815.1|1828.9|1814.1|3
1739038580000|2025-02-08 18:16:20|1828.4|1813.6|1829.4|1814.6|1829.4|1814.6|1828.4|1813.6|5
1739038590000|2025-02-08 18:16:30|1828.9|1814.1|1828.4|1813.6|1828.9|1814.1|1828.4|1813.6|2
1739038600000|2025-02-08 18:16:40|1828.9|1814.1|1829.4|1814.6|1829.4|1814.6|1828.9|1814.1|2
1739038610000|2025-02-08 18:16:50|1828.9|1814.1|1827.9|1813.1|1828.9|1814.1|1827.9|1813.1|5
1739038620000|2025-02-08 18:17:00|1828.4|1813.6|1825.9|1811.1|1828.4|1813.6|1825.9|1811.1|8
1739038630000|2025-02-08 18:17:10|1826.4|1811.6|1826.4|1811.6|1826.4|1811.6|1826.4|1811.6|1
1739038640000|2025-02-08 18:17:20|1825.9|1811.1|1824.4|1809.6|1825.9|1811.1|1824.4|1809.6|4
1739038650000|2025-02-08 18:17:30|1823.4|1808.6|1824.4|1809.6|1824.4|1809.6|1823.4|1808.6|7
1739038660000|2025-02-08 18:17:40|1824.9|1810.1|1824.9|1810.1|1824.9|1810.1|1824.9|1810.1|1
1739038670000|2025-02-08 18:17:50|1824.4|1809.6|1824.4|1809.6|1824.4|1809.6|1824.4|1809.6|1
1739038680000|2025-02-08 18:18:00|1824.9|1810.1|1824.9|1810.1|1825.9|1811.1|1824.9|1810.1|7
1739038690000|2025-02-08 18:18:10|1825.4|1810.6|1826.4|1811.6|1826.4|1811.6|1824.9|1810.1|6
1739038700000|2025-02-08 18:18:20|1825.9|1811.1|1826.4|1811.6|1826.4|1811.6|1825.9|1811.1|2
1739038710000|2025-02-08 18:18:30|1825.9|1811.1|1826.4|1811.6|1826.4|1811.6|1825.9|1811.1|4
1739038720000|2025-02-08 18:18:40|1825.9|1811.1|1825.4|1810.6|1826.4|1811.6|1825.4|1810.6|4
1739038730000|2025-02-08 18:18:50|1825.9|1811.1|1824.9|1810.1|1825.9|1811.1|1824.9|1810.1|3
1739038740000|2025-02-08 18:19:00|1824.4|1809.6|1826.4|1811.6|1826.4|1811.6|1824.4|1809.6|5
1739038750000|2025-02-08 18:19:10|1826.9|1812.1|1827.4|1812.6|1827.4|1812.6|1826.9|1812.1|2
1739038760000|2025-02-08 18:19:20|1827.9|1813.1|1827.4|1812.6|1827.9|1813.1|1827.4|1812.6|2
1739038780000|2025-02-08 18:19:40|1828.4|1813.6|1827.9|1813.1|1828.4|1813.6|1827.4|1812.6|4
1739038790000|2025-02-08 18:19:50|1827.4|1812.6|1827.4|1812.6|1827.4|1812.6|1827.4|1812.6|1
1739038800000|2025-02-08 18:20:00|1827.9|1813.1|1828.9|1814.1|1828.9|1814.1|1827.9|1813.1|3
1739038810000|2025-02-08 18:20:10|1829.4|1814.6|1828.4|1813.6|1829.4|1814.6|1828.4|1813.6|3
1739038840000|2025-02-08 18:20:40|1828.9|1814.1|1829.4|1814.6|1829.4|1814.6|1828.4|1813.6|6
1739038850000|2025-02-08 18:20:50|1829.9|1815.1|1828.4|1813.6|1830.4|1815.6|1828.4|1813.6|6
1739038860000|2025-02-08 18:21:00|1828.9|1814.1|1827.4|1812.6|1828.9|1814.1|1827.4|1812.6|4
1739038870000|2025-02-08 18:21:10|1827.9|1813.1|1827.4|1812.6|1827.9|1813.1|1827.4|1812.6|4
1739038880000|2025-02-08 18:21:20|1826.9|1812.1|1827.4|1812.6|1827.4|1812.6|1826.4|1811.6|4
1739038890000|2025-02-08 18:21:30|1827.9|1813.1|1828.4|1813.6|1828.4|1813.6|1827.9|1813.1|2
1739038900000|2025-02-08 18:21:40|1827.9|1813.1|1827.9|1813.1|1827.9|1813.1|1827.9|1813.1|1
1739038910000|2025-02-08 18:21:50|1827.4|1812.6|1827.4|1812.6|1827.4|1812.6|1827.4|1812.6|1
1739038920000|2025-02-08 18:22:00|1826.9|1812.1|1827.4|1812.6|1827.4|1812.6|1826.9|1812.1|2
1739038930000|2025-02-08 18:22:10|1827.9|1813.1|1829.9|1815.1|1829.9|1815.1|1827.9|1813.1|5
1739038940000|2025-02-08 18:22:20|1830.4|1815.6|1829.9|1815.1|1830.4|1815.6|1829.9|1815.1|2
1739038950000|2025-02-08 18:22:30|1829.4|1814.6|1829.4|1814.6|1829.4|1814.6|1829.4|1814.6|1
1739038960000|2025-02-08 18:22:40|1829.9|1815.1|1829.4|1814.6|1829.9|1815.1|1829.4|1814.6|2
1739038990000|2025-02-08 18:23:10|1829.9|1815.1|1830.4|1815.6|1830.9|1816.1|1829.9|1815.1|6
1739039000000|2025-02-08 18:23:20|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|2
1739039010000|2025-02-08 18:23:30|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1
1739039020000|2025-02-08 18:23:40|1831.4|1816.6|1829.4|1814.6|1831.4|1816.6|1829.4|1814.6|5
1739039030000|2025-02-08 18:23:50|1829.9|1815.1|1829.4|1814.6|1829.9|1815.1|1829.4|1814.6|2
1739039040000|2025-02-08 18:24:00|1828.9|1814.1|1829.9|1815.1|1829.9|1815.1|1828.4|1813.6|5
1739039070000|2025-02-08 18:24:30|1829.4|1814.6|1829.4|1814.6|1829.4|1814.6|1829.4|1814.6|1
1739039080000|2025-02-08 18:24:40|1828.9|1814.1|1828.9|1814.1|1829.4|1814.6|1828.9|1814.1|5
1739039090000|2025-02-08 18:24:50|1829.4|1814.6|1829.4|1814.6|1829.9|1815.1|1829.4|1814.6|3
1739039100000|2025-02-08 18:25:00|1829.9|1815.1|1830.9|1816.1|1831.4|1816.6|1829.9|1815.1|5
1739039110000|2025-02-08 18:25:10|1831.4|1816.6|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|3
1739039120000|2025-02-08 18:25:20|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|2
1739039130000|2025-02-08 18:25:30|1831.9|1817.1|1830.9|1816.1|1831.9|1817.1|1830.9|1816.1|5
1739039140000|2025-02-08 18:25:40|1830.4|1815.6|1830.9|1816.1|1830.9|1816.1|1830.4|1815.6|2
1739039170000|2025-02-08 18:26:10|1831.4|1816.6|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|3
1739039190000|2025-02-08 18:26:30|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|2
1739039200000|2025-02-08 18:26:40|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739039210000|2025-02-08 18:26:50|1832.4|1817.6|1832.9|1818.1|1832.9|1818.1|1832.4|1817.6|2
1739039220000|2025-02-08 18:27:00|1833.4|1818.6|1834.4|1819.6|1834.4|1819.6|1833.4|1818.6|5
1739039230000|2025-02-08 18:27:10|1834.9|1820.1|1835.9|1821.1|1835.9|1821.1|1834.4|1819.6|4
1739039240000|2025-02-08 18:27:20|1835.4|1820.6|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|4
1739039250000|2025-02-08 18:27:30|1835.4|1820.6|1837.9|1823.1|1837.9|1823.1|1835.4|1820.6|6
1739039260000|2025-02-08 18:27:40|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1
1739039280000|2025-02-08 18:28:00|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1
1739039290000|2025-02-08 18:28:10|1839.4|1824.6|1839.9|1825.1|1840.9|1826.1|1839.4|1824.6|6
1739039300000|2025-02-08 18:28:20|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|3
1739039310000|2025-02-08 18:28:30|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739039320000|2025-02-08 18:28:40|1840.9|1826.1|1840.4|1825.6|1841.4|1826.6|1840.4|1825.6|4
1739039330000|2025-02-08 18:28:50|1840.9|1826.1|1841.9|1827.1|1841.9|1827.1|1840.9|1826.1|3
1739039340000|2025-02-08 18:29:00|1841.4|1826.6|1841.4|1826.6|1842.4|1827.6|1841.4|1826.6|4
1739039370000|2025-02-08 18:29:30|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1
1739039380000|2025-02-08 18:29:40|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|2
1739039390000|2025-02-08 18:29:50|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1839.9|1825.1|4
1739039400000|2025-02-08 18:30:00|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|2
1739039410000|2025-02-08 18:30:10|1841.9|1827.1|1844.4|1829.6|1845.4|1830.6|1841.9|1827.1|11
1739039420000|2025-02-08 18:30:20|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739039430000|2025-02-08 18:30:30|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|4
1739039440000|2025-02-08 18:30:40|1844.4|1829.6|1843.9|1829.1|1844.4|1829.6|1843.9|1829.1|2
1739039450000|2025-02-08 18:30:50|1843.4|1828.6|1844.4|1829.6|1844.4|1829.6|1843.4|1828.6|2
1739039460000|2025-02-08 18:31:00|1843.4|1828.6|1844.4|1829.6|1844.9|1830.1|1843.4|1828.6|5
1739039470000|2025-02-08 18:31:10|1844.9|1830.1|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|6
1739039480000|2025-02-08 18:31:20|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|2
1739039490000|2025-02-08 18:31:30|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|2
1739039500000|2025-02-08 18:31:40|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1
1739039510000|2025-02-08 18:31:50|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739039520000|2025-02-08 18:32:00|1841.9|1827.1|1840.4|1825.6|1841.9|1827.1|1840.4|1825.6|4
1739039530000|2025-02-08 18:32:10|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.4|1825.6|6
1739039540000|2025-02-08 18:32:20|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739039550000|2025-02-08 18:32:30|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1838.4|1823.6|6
1739039560000|2025-02-08 18:32:40|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|4
1739039570000|2025-02-08 18:32:50|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739039580000|2025-02-08 18:33:00|1837.9|1823.1|1839.4|1824.6|1839.4|1824.6|1837.4|1822.6|7
1739039590000|2025-02-08 18:33:10|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1
1739039600000|2025-02-08 18:33:20|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|4
1739039610000|2025-02-08 18:33:30|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739039620000|2025-02-08 18:33:40|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739039630000|2025-02-08 18:33:50|1835.9|1821.1|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|4
1739039640000|2025-02-08 18:34:00|1835.9|1821.1|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|8
1739039650000|2025-02-08 18:34:10|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1833.4|1818.6|6
1739039660000|2025-02-08 18:34:20|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|2
1739039670000|2025-02-08 18:34:30|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1
1739039680000|2025-02-08 18:34:40|1833.9|1819.1|1834.4|1819.6|1834.9|1820.1|1833.9|1819.1|4
1739039690000|2025-02-08 18:34:50|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739039700000|2025-02-08 18:35:00|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739039710000|2025-02-08 18:35:10|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739039720000|2025-02-08 18:35:20|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739039740000|2025-02-08 18:35:40|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739039750000|2025-02-08 18:35:50|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739039770000|2025-02-08 18:36:10|1835.4|1820.6|1836.4|1821.6|1836.4|1821.6|1835.4|1820.6|7
1739039780000|2025-02-08 18:36:20|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|4
1739039790000|2025-02-08 18:36:30|1834.4|1819.6|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|3
1739039800000|2025-02-08 18:36:40|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739039820000|2025-02-08 18:37:00|1836.9|1822.1|1837.4|1822.6|1837.9|1823.1|1836.4|1821.6|8
1739039830000|2025-02-08 18:37:10|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739039840000|2025-02-08 18:37:20|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1
1739039850000|2025-02-08 18:37:30|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|4
1739039860000|2025-02-08 18:37:40|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|2
1739039870000|2025-02-08 18:37:50|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739039890000|2025-02-08 18:38:10|1835.9|1821.1|1837.4|1822.6|1837.4|1822.6|1835.9|1821.1|3
1739039900000|2025-02-08 18:38:20|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1
1739039910000|2025-02-08 18:38:30|1836.4|1821.6|1835.9|1821.1|1836.4|1821.6|1835.9|1821.1|4
1739039920000|2025-02-08 18:38:40|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739039930000|2025-02-08 18:38:50|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739039940000|2025-02-08 18:39:00|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|4
1739039950000|2025-02-08 18:39:10|1835.4|1820.6|1834.4|1819.6|1835.9|1821.1|1834.4|1819.6|7
1739039960000|2025-02-08 18:39:20|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739039970000|2025-02-08 18:39:30|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739039990000|2025-02-08 18:39:50|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739040000000|2025-02-08 18:40:00|1833.4|1818.6|1832.9|1818.1|1833.4|1818.6|1832.4|1817.6|4
1739040010000|2025-02-08 18:40:10|1833.4|1818.6|1833.9|1819.1|1833.9|1819.1|1833.4|1818.6|6
1739040020000|2025-02-08 18:40:20|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|3
1739040030000|2025-02-08 18:40:30|1834.9|1820.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|4
1739040040000|2025-02-08 18:40:40|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739040050000|2025-02-08 18:40:50|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739040060000|2025-02-08 18:41:00|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|4
1739040070000|2025-02-08 18:41:10|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|4
1739040080000|2025-02-08 18:41:20|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739040100000|2025-02-08 18:41:40|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1
1739040110000|2025-02-08 18:41:50|1835.4|1820.6|1836.4|1821.6|1836.4|1821.6|1835.4|1820.6|5
1739040120000|2025-02-08 18:42:00|1836.9|1822.1|1835.4|1820.6|1837.4|1822.6|1835.4|1820.6|10
1739040130000|2025-02-08 18:42:10|1834.9|1820.1|1835.9|1821.1|1835.9|1821.1|1834.9|1820.1|3
1739040140000|2025-02-08 18:42:20|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|3
1739040160000|2025-02-08 18:42:40|1834.9|1820.1|1835.4|1820.6|1835.9|1821.1|1834.4|1819.6|6
1739040170000|2025-02-08 18:42:50|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739040180000|2025-02-08 18:43:00|1835.4|1820.6|1834.9|1820.1|1835.4|1820.6|1834.9|1820.1|2
1739040190000|2025-02-08 18:43:10|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739040200000|2025-02-08 18:43:20|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739040210000|2025-02-08 18:43:30|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739040220000|2025-02-08 18:43:40|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|4
1739040240000|2025-02-08 18:44:00|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739040250000|2025-02-08 18:44:10|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|4
1739040260000|2025-02-08 18:44:20|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|4
1739040280000|2025-02-08 18:44:40|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1
1739040300000|2025-02-08 18:45:00|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|3
1739040310000|2025-02-08 18:45:10|1834.9|1820.1|1833.9|1819.1|1834.9|1820.1|1833.9|1819.1|3
1739040320000|2025-02-08 18:45:20|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1
1739040350000|2025-02-08 18:45:50|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1831.9|1817.1|6
1739040360000|2025-02-08 18:46:00|1832.9|1818.1|1832.9|1818.1|1833.4|1818.6|1832.4|1817.6|7
1739040370000|2025-02-08 18:46:10|1832.4|1817.6|1832.9|1818.1|1832.9|1818.1|1832.4|1817.6|4
1739040380000|2025-02-08 18:46:20|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739040390000|2025-02-08 18:46:30|1832.9|1818.1|1832.9|1818.1|1833.4|1818.6|1832.9|1818.1|3
1739040400000|2025-02-08 18:46:40|1832.4|1817.6|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|3
1739040410000|2025-02-08 18:46:50|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739040430000|2025-02-08 18:47:10|1830.4|1815.6|1830.9|1816.1|1830.9|1816.1|1830.4|1815.6|2
1739040440000|2025-02-08 18:47:20|1830.4|1815.6|1832.4|1817.6|1832.4|1817.6|1830.4|1815.6|3
1739040450000|2025-02-08 18:47:30|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|4
1739040460000|2025-02-08 18:47:40|1832.9|1818.1|1832.9|1818.1|1833.4|1818.6|1832.4|1817.6|4
1739040470000|2025-02-08 18:47:50|1832.4|1817.6|1832.9|1818.1|1832.9|1818.1|1831.9|1817.1|6
1739040480000|2025-02-08 18:48:00|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739040490000|2025-02-08 18:48:10|1831.9|1817.1|1833.9|1819.1|1833.9|1819.1|1831.9|1817.1|5
1739040500000|2025-02-08 18:48:20|1834.4|1819.6|1831.4|1816.6|1834.4|1819.6|1831.4|1816.6|7
1739040510000|2025-02-08 18:48:30|1830.9|1816.1|1830.4|1815.6|1831.4|1816.6|1830.4|1815.6|4
1739040520000|2025-02-08 18:48:40|1830.9|1816.1|1830.4|1815.6|1831.4|1816.6|1830.4|1815.6|4
1739040540000|2025-02-08 18:49:00|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|2
1739040550000|2025-02-08 18:49:10|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.4|1815.6|3
1739040560000|2025-02-08 18:49:20|1831.4|1816.6|1831.9|1817.1|1832.4|1817.6|1831.4|1816.6|4
1739040570000|2025-02-08 18:49:30|1831.4|1816.6|1830.9|1816.1|1831.4|1816.6|1830.9|1816.1|2
1739040580000|2025-02-08 18:49:40|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739040600000|2025-02-08 18:50:00|1831.9|1817.1|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|5
1739040610000|2025-02-08 18:50:10|1831.4|1816.6|1832.4|1817.6|1832.4|1817.6|1830.9|1816.1|7
1739040620000|2025-02-08 18:50:20|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|2
1739040630000|2025-02-08 18:50:30|1832.9|1818.1|1833.9|1819.1|1833.9|1819.1|1832.9|1818.1|5
1739040640000|2025-02-08 18:50:40|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|3
1739040650000|2025-02-08 18:50:50|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.4|1818.6|3
1739040660000|2025-02-08 18:51:00|1834.4|1819.6|1833.4|1818.6|1834.9|1820.1|1833.4|1818.6|4
1739040670000|2025-02-08 18:51:10|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739040680000|2025-02-08 18:51:20|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1
1739040720000|2025-02-08 18:52:00|1832.9|1818.1|1833.9|1819.1|1833.9|1819.1|1832.9|1818.1|3
1739040730000|2025-02-08 18:52:10|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|3
1739040740000|2025-02-08 18:52:20|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|2
1739040750000|2025-02-08 18:52:30|1834.9|1820.1|1834.4|1819.6|1835.4|1820.6|1834.4|1819.6|4
1739040760000|2025-02-08 18:52:40|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1
1739040770000|2025-02-08 18:52:50|1834.4|1819.6|1833.9|1819.1|1834.9|1820.1|1833.9|1819.1|4
1739040780000|2025-02-08 18:53:00|1833.4|1818.6|1832.9|1818.1|1833.4|1818.6|1832.9|1818.1|4
1739040790000|2025-02-08 18:53:10|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739040800000|2025-02-08 18:53:20|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.4|1817.6|3
1739040810000|2025-02-08 18:53:30|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739040840000|2025-02-08 18:54:00|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739040850000|2025-02-08 18:54:10|1832.4|1817.6|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|2
1739040860000|2025-02-08 18:54:20|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739040870000|2025-02-08 18:54:30|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1
1739040880000|2025-02-08 18:54:40|1830.4|1815.6|1830.9|1816.1|1831.4|1816.6|1830.4|1815.6|4
1739040890000|2025-02-08 18:54:50|1831.4|1816.6|1830.4|1815.6|1831.4|1816.6|1830.4|1815.6|3
1739040900000|2025-02-08 18:55:00|1829.9|1815.1|1829.9|1815.1|1830.4|1815.6|1829.9|1815.1|3
1739040910000|2025-02-08 18:55:10|1830.4|1815.6|1831.4|1816.6|1831.4|1816.6|1830.4|1815.6|3
1739040920000|2025-02-08 18:55:20|1831.9|1817.1|1830.4|1815.6|1831.9|1817.1|1830.4|1815.6|4
1739040930000|2025-02-08 18:55:30|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.4|1815.6|3
1739040940000|2025-02-08 18:55:40|1831.4|1816.6|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|5
1739040950000|2025-02-08 18:55:50|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.4|1816.6|4
1739040960000|2025-02-08 18:56:00|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1
1739040970000|2025-02-08 18:56:10|1833.4|1818.6|1834.4|1819.6|1834.4|1819.6|1833.4|1818.6|3
1739040980000|2025-02-08 18:56:20|1833.9|1819.1|1833.9|1819.1|1834.4|1819.6|1833.9|1819.1|3
1739041000000|2025-02-08 18:56:40|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|5
1739041010000|2025-02-08 18:56:50|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1
1739041020000|2025-02-08 18:57:00|1835.4|1820.6|1834.9|1820.1|1835.4|1820.6|1834.9|1820.1|2
1739041030000|2025-02-08 18:57:10|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739041040000|2025-02-08 18:57:20|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739041060000|2025-02-08 18:57:40|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739041070000|2025-02-08 18:57:50|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739041080000|2025-02-08 18:58:00|1834.4|1819.6|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|7
1739041090000|2025-02-08 18:58:10|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739041100000|2025-02-08 18:58:20|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739041110000|2025-02-08 18:58:30|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739041120000|2025-02-08 18:58:40|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739041140000|2025-02-08 18:59:00|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739041160000|2025-02-08 18:59:20|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.4|1820.6|4
1739041190000|2025-02-08 18:59:50|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739041200000|2025-02-08 19:00:00|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|4
1739041210000|2025-02-08 19:00:10|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739041220000|2025-02-08 19:00:20|1836.4|1821.6|1837.4|1822.6|1837.4|1822.6|1836.4|1821.6|3
1739041230000|2025-02-08 19:00:30|1836.9|1822.1|1835.9|1821.1|1836.9|1822.1|1835.9|1821.1|3
1739041240000|2025-02-08 19:00:40|1836.4|1821.6|1838.4|1823.6|1838.4|1823.6|1836.4|1821.6|5
1739041250000|2025-02-08 19:00:50|1837.4|1822.6|1836.4|1821.6|1837.4|1822.6|1836.4|1821.6|5
1739041260000|2025-02-08 19:01:00|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|6
1739041270000|2025-02-08 19:01:10|1834.9|1820.1|1833.4|1818.6|1834.9|1820.1|1833.4|1818.6|4
1739041280000|2025-02-08 19:01:20|1833.9|1819.1|1834.4|1819.6|1834.9|1820.1|1833.9|1819.1|6
1739041290000|2025-02-08 19:01:30|1833.9|1819.1|1834.4|1819.6|1834.9|1820.1|1833.9|1819.1|4
1739041300000|2025-02-08 19:01:40|1833.9|1819.1|1833.4|1818.6|1833.9|1819.1|1832.9|1818.1|4
1739041310000|2025-02-08 19:01:50|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.4|1818.6|3
1739041320000|2025-02-08 19:02:00|1833.4|1818.6|1835.4|1820.6|1835.4|1820.6|1833.4|1818.6|13
1739041330000|2025-02-08 19:02:10|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|4
1739041340000|2025-02-08 19:02:20|1835.9|1821.1|1835.9|1821.1|1836.4|1821.6|1835.9|1821.1|3
1739041350000|2025-02-08 19:02:30|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739041360000|2025-02-08 19:02:40|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.4|1820.6|4
1739041370000|2025-02-08 19:02:50|1836.9|1822.1|1837.4|1822.6|1837.9|1823.1|1836.9|1822.1|6
1739041380000|2025-02-08 19:03:00|1836.9|1822.1|1836.4|1821.6|1837.4|1822.6|1835.9|1821.1|8
1739041390000|2025-02-08 19:03:10|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.4|1821.6|5
1739041400000|2025-02-08 19:03:20|1836.9|1822.1|1835.9|1821.1|1837.4|1822.6|1835.9|1821.1|5
1739041410000|2025-02-08 19:03:30|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|5
1739041420000|2025-02-08 19:03:40|1836.9|1822.1|1838.9|1824.1|1838.9|1824.1|1836.9|1822.1|7
1739041430000|2025-02-08 19:03:50|1838.4|1823.6|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|3
1739041440000|2025-02-08 19:04:00|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|4
1739041450000|2025-02-08 19:04:10|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|2
1739041460000|2025-02-08 19:04:20|1837.9|1823.1|1838.9|1824.1|1838.9|1824.1|1837.9|1823.1|3
1739041470000|2025-02-08 19:04:30|1838.4|1823.6|1838.9|1824.1|1838.9|1824.1|1838.4|1823.6|2
1739041480000|2025-02-08 19:04:40|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1837.4|1822.6|5
1739041490000|2025-02-08 19:04:50|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1836.4|1821.6|10
1739041500000|2025-02-08 19:05:00|1836.9|1822.1|1837.4|1822.6|1837.9|1823.1|1836.4|1821.6|8
1739041510000|2025-02-08 19:05:10|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1
1739041520000|2025-02-08 19:05:20|1837.4|1822.6|1838.4|1823.6|1838.4|1823.6|1837.4|1822.6|3
1739041530000|2025-02-08 19:05:30|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739041540000|2025-02-08 19:05:40|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|3
1739041550000|2025-02-08 19:05:50|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.4|1821.6|4
1739041560000|2025-02-08 19:06:00|1836.9|1822.1|1835.9|1821.1|1836.9|1822.1|1835.9|1821.1|5
1739041570000|2025-02-08 19:06:10|1836.4|1821.6|1835.4|1820.6|1836.4|1821.6|1834.9|1820.1|5
1739041580000|2025-02-08 19:06:20|1834.9|1820.1|1834.4|1819.6|1835.4|1820.6|1834.4|1819.6|7
1739041590000|2025-02-08 19:06:30|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739041600000|2025-02-08 19:06:40|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.4|1820.6|4
1739041610000|2025-02-08 19:06:50|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|9
1739041620000|2025-02-08 19:07:00|1835.4|1820.6|1833.9|1819.1|1835.4|1820.6|1833.9|1819.1|3
1739041630000|2025-02-08 19:07:10|1834.4|1819.6|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|7
1739041640000|2025-02-08 19:07:20|1834.9|1820.1|1834.4|1819.6|1835.4|1820.6|1833.9|1819.1|6
1739041650000|2025-02-08 19:07:30|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.4|1818.6|6
1739041660000|2025-02-08 19:07:40|1833.9|1819.1|1833.9|1819.1|1834.4|1819.6|1833.9|1819.1|3
1739041670000|2025-02-08 19:07:50|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1
1739041680000|2025-02-08 19:08:00|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.4|1818.6|4
1739041690000|2025-02-08 19:08:10|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|2
1739041710000|2025-02-08 19:08:30|1833.9|1819.1|1832.9|1818.1|1833.9|1819.1|1832.9|1818.1|3
1739041720000|2025-02-08 19:08:40|1832.4|1817.6|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|3
1739041730000|2025-02-08 19:08:50|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|2
1739041740000|2025-02-08 19:09:00|1831.9|1817.1|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|2
1739041750000|2025-02-08 19:09:10|1832.4|1817.6|1832.4|1817.6|1833.4|1818.6|1832.4|1817.6|5
1739041760000|2025-02-08 19:09:20|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|2
1739041770000|2025-02-08 19:09:30|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.4|1816.6|5
1739041780000|2025-02-08 19:09:40|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739041800000|2025-02-08 19:10:00|1831.9|1817.1|1832.9|1818.1|1832.9|1818.1|1831.9|1817.1|3
1739041810000|2025-02-08 19:10:10|1833.4|1818.6|1833.9|1819.1|1833.9|1819.1|1833.4|1818.6|2
1739041820000|2025-02-08 19:10:20|1834.4|1819.6|1833.9|1819.1|1834.4|1819.6|1833.9|1819.1|2
1739041830000|2025-02-08 19:10:30|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739041850000|2025-02-08 19:10:50|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|2
1739041860000|2025-02-08 19:11:00|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|4
1739041870000|2025-02-08 19:11:10|1835.9|1821.1|1836.4|1821.6|1836.9|1822.1|1835.9|1821.1|4
1739041880000|2025-02-08 19:11:20|1836.9|1822.1|1836.4|1821.6|1837.4|1822.6|1836.4|1821.6|4
1739041890000|2025-02-08 19:11:30|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739041900000|2025-02-08 19:11:40|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.4|1821.6|4
1739041910000|2025-02-08 19:11:50|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739041920000|2025-02-08 19:12:00|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|6
1739041930000|2025-02-08 19:12:10|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739041940000|2025-02-08 19:12:20|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|4
1739041980000|2025-02-08 19:13:00|1835.9|1821.1|1835.9|1821.1|1836.4|1821.6|1835.4|1820.6|4
1739041990000|2025-02-08 19:13:10|1835.4|1820.6|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|4
1739042010000|2025-02-08 19:13:30|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739042030000|2025-02-08 19:13:50|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1836.4|1821.6|3
1739042040000|2025-02-08 19:14:00|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739042060000|2025-02-08 19:14:20|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739042070000|2025-02-08 19:14:30|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739042080000|2025-02-08 19:14:40|1836.4|1821.6|1835.9|1821.1|1836.4|1821.6|1835.9|1821.1|2
1739042090000|2025-02-08 19:14:50|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739042100000|2025-02-08 19:15:00|1835.9|1821.1|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|4
1739042120000|2025-02-08 19:15:20|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739042130000|2025-02-08 19:15:30|1834.9|1820.1|1833.9|1819.1|1834.9|1820.1|1833.9|1819.1|5
1739042140000|2025-02-08 19:15:40|1833.4|1818.6|1833.4|1818.6|1833.9|1819.1|1833.4|1818.6|5
1739042150000|2025-02-08 19:15:50|1833.9|1819.1|1833.9|1819.1|1834.4|1819.6|1833.9|1819.1|3
1739042160000|2025-02-08 19:16:00|1834.4|1819.6|1836.4|1821.6|1836.4|1821.6|1834.4|1819.6|5
1739042170000|2025-02-08 19:16:10|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739042180000|2025-02-08 19:16:20|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|4
1739042190000|2025-02-08 19:16:30|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1
1739042200000|2025-02-08 19:16:40|1838.4|1823.6|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|3
1739042220000|2025-02-08 19:17:00|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|4
1739042240000|2025-02-08 19:17:20|1836.9|1822.1|1835.9|1821.1|1836.9|1822.1|1835.9|1821.1|3
1739042250000|2025-02-08 19:17:30|1835.4|1820.6|1834.9|1820.1|1835.4|1820.6|1834.9|1820.1|2
1739042260000|2025-02-08 19:17:40|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739042270000|2025-02-08 19:17:50|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739042280000|2025-02-08 19:18:00|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739042290000|2025-02-08 19:18:10|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739042310000|2025-02-08 19:18:30|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1835.9|1821.1|4
1739042320000|2025-02-08 19:18:40|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739042340000|2025-02-08 19:19:00|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|4
1739042350000|2025-02-08 19:19:10|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739042360000|2025-02-08 19:19:20|1835.9|1821.1|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|6
1739042370000|2025-02-08 19:19:30|1834.9|1820.1|1836.4|1821.6|1836.4|1821.6|1834.9|1820.1|4
1739042380000|2025-02-08 19:19:40|1836.9|1822.1|1836.9|1822.1|1837.4|1822.6|1836.9|1822.1|3
1739042390000|2025-02-08 19:19:50|1837.4|1822.6|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|3
1739042400000|2025-02-08 19:20:00|1836.9|1822.1|1835.9|1821.1|1836.9|1822.1|1835.9|1821.1|7
1739042410000|2025-02-08 19:20:10|1836.4|1821.6|1837.4|1822.6|1837.4|1822.6|1836.4|1821.6|4
1739042420000|2025-02-08 19:20:20|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739042430000|2025-02-08 19:20:30|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|4
1739042440000|2025-02-08 19:20:40|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739042450000|2025-02-08 19:20:50|1835.4|1820.6|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|5
1739042460000|2025-02-08 19:21:00|1834.9|1820.1|1834.4|1819.6|1835.4|1820.6|1834.4|1819.6|6
1739042470000|2025-02-08 19:21:10|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739042480000|2025-02-08 19:21:20|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|3
1739042490000|2025-02-08 19:21:30|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|3
1739042500000|2025-02-08 19:21:40|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.4|1821.6|3
1739042510000|2025-02-08 19:21:50|1836.9|1822.1|1838.9|1824.1|1839.4|1824.6|1836.9|1822.1|6
1739042520000|2025-02-08 19:22:00|1838.4|1823.6|1837.9|1823.1|1838.4|1823.6|1837.9|1823.1|2
1739042530000|2025-02-08 19:22:10|1838.4|1823.6|1839.9|1825.1|1840.4|1825.6|1838.4|1823.6|6
1739042540000|2025-02-08 19:22:20|1839.4|1824.6|1839.9|1825.1|1839.9|1825.1|1839.4|1824.6|4
1739042550000|2025-02-08 19:22:30|1840.4|1825.6|1842.4|1827.6|1842.9|1828.1|1840.4|1825.6|7
1739042560000|2025-02-08 19:22:40|1842.9|1828.1|1843.4|1828.6|1843.9|1829.1|1842.9|1828.1|6
1739042570000|2025-02-08 19:22:50|1842.9|1828.1|1843.9|1829.1|1843.9|1829.1|1842.9|1828.1|5
1739042580000|2025-02-08 19:23:00|1843.4|1828.6|1842.4|1827.6|1843.4|1828.6|1841.9|1827.1|6
1739042590000|2025-02-08 19:23:10|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.4|1826.6|4
1739042600000|2025-02-08 19:23:20|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739042620000|2025-02-08 19:23:40|1842.9|1828.1|1841.4|1826.6|1842.9|1828.1|1841.4|1826.6|6
1739042630000|2025-02-08 19:23:50|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739042650000|2025-02-08 19:24:10|1843.4|1828.6|1845.4|1830.6|1845.4|1830.6|1843.4|1828.6|5
1739042660000|2025-02-08 19:24:20|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739042670000|2025-02-08 19:24:30|1844.9|1830.1|1843.9|1829.1|1844.9|1830.1|1843.9|1829.1|5
1739042680000|2025-02-08 19:24:40|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739042690000|2025-02-08 19:24:50|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739042700000|2025-02-08 19:25:00|1844.4|1829.6|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|2
1739042710000|2025-02-08 19:25:10|1844.4|1829.6|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|4
1739042720000|2025-02-08 19:25:20|1844.4|1829.6|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|3
1739042730000|2025-02-08 19:25:30|1844.9|1830.1|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|5
1739042740000|2025-02-08 19:25:40|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739042750000|2025-02-08 19:25:50|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739042760000|2025-02-08 19:26:00|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|4
1739042770000|2025-02-08 19:26:10|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.4|1830.6|3
1739042820000|2025-02-08 19:27:00|1845.4|1830.6|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|4
1739042840000|2025-02-08 19:27:20|1846.9|1832.1|1847.9|1833.1|1847.9|1833.1|1846.4|1831.6|5
1739042860000|2025-02-08 19:27:40|1848.9|1834.1|1849.9|1835.1|1849.9|1835.1|1848.9|1834.1|3
1739042870000|2025-02-08 19:27:50|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739042880000|2025-02-08 19:28:00|1848.4|1833.6|1849.9|1835.1|1849.9|1835.1|1848.4|1833.6|4
1739042890000|2025-02-08 19:28:10|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|2
1739042900000|2025-02-08 19:28:20|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|4
1739042910000|2025-02-08 19:28:30|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|4
1739042920000|2025-02-08 19:28:40|1849.4|1834.6|1848.9|1834.1|1849.4|1834.6|1848.9|1834.1|2
1739042930000|2025-02-08 19:28:50|1848.4|1833.6|1848.9|1834.1|1849.4|1834.6|1848.4|1833.6|4
1739042940000|2025-02-08 19:29:00|1848.4|1833.6|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|2
1739042950000|2025-02-08 19:29:10|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|2
1739042960000|2025-02-08 19:29:20|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739042970000|2025-02-08 19:29:30|1846.4|1831.6|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|3
1739042980000|2025-02-08 19:29:40|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739042990000|2025-02-08 19:29:50|1846.4|1831.6|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|3
1739043000000|2025-02-08 19:30:00|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1845.9|1831.1|5
1739043010000|2025-02-08 19:30:10|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|4
1739043020000|2025-02-08 19:30:20|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739043030000|2025-02-08 19:30:30|1846.9|1832.1|1845.4|1830.6|1846.9|1832.1|1845.4|1830.6|3
1739043040000|2025-02-08 19:30:40|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|3
1739043050000|2025-02-08 19:30:50|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|7
1739043060000|2025-02-08 19:31:00|1845.4|1830.6|1846.4|1831.6|1846.9|1832.1|1845.4|1830.6|5
1739043070000|2025-02-08 19:31:10|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|6
1739043080000|2025-02-08 19:31:20|1847.9|1833.1|1848.9|1834.1|1848.9|1834.1|1847.9|1833.1|5
1739043090000|2025-02-08 19:31:30|1848.4|1833.6|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|2
1739043100000|2025-02-08 19:31:40|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|3
1739043110000|2025-02-08 19:31:50|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|2
1739043120000|2025-02-08 19:32:00|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1
1739043130000|2025-02-08 19:32:10|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|4
1739043140000|2025-02-08 19:32:20|1851.4|1836.6|1850.4|1835.6|1851.9|1837.1|1849.9|1835.1|11
1739043150000|2025-02-08 19:32:30|1849.9|1835.1|1851.4|1836.6|1851.4|1836.6|1849.9|1835.1|4
1739043160000|2025-02-08 19:32:40|1850.9|1836.1|1850.9|1836.1|1851.9|1837.1|1850.9|1836.1|5
1739043170000|2025-02-08 19:32:50|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|2
1739043180000|2025-02-08 19:33:00|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|6
1739043190000|2025-02-08 19:33:10|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1
1739043200000|2025-02-08 19:33:20|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|2
1739043210000|2025-02-08 19:33:30|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|2
1739043220000|2025-02-08 19:33:40|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|2
1739043230000|2025-02-08 19:33:50|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1
1739043240000|2025-02-08 19:34:00|1851.4|1836.6|1850.9|1836.1|1851.4|1836.6|1850.9|1836.1|4
1739043250000|2025-02-08 19:34:10|1850.4|1835.6|1851.4|1836.6|1851.4|1836.6|1850.4|1835.6|3
1739043290000|2025-02-08 19:34:50|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1
1739043300000|2025-02-08 19:35:00|1851.4|1836.6|1850.4|1835.6|1851.4|1836.6|1850.4|1835.6|6
1739043310000|2025-02-08 19:35:10|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1848.9|1834.1|6
1739043320000|2025-02-08 19:35:20|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739043330000|2025-02-08 19:35:30|1849.4|1834.6|1848.9|1834.1|1849.4|1834.6|1848.9|1834.1|2
1739043340000|2025-02-08 19:35:40|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739043360000|2025-02-08 19:36:00|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739043370000|2025-02-08 19:36:10|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|4
1739043380000|2025-02-08 19:36:20|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|2
1739043390000|2025-02-08 19:36:30|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739043400000|2025-02-08 19:36:40|1848.9|1834.1|1848.9|1834.1|1849.4|1834.6|1848.4|1833.6|5
1739043410000|2025-02-08 19:36:50|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|5
1739043420000|2025-02-08 19:37:00|1847.9|1833.1|1848.9|1834.1|1848.9|1834.1|1847.9|1833.1|5
1739043430000|2025-02-08 19:37:10|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739043450000|2025-02-08 19:37:30|1847.9|1833.1|1847.9|1833.1|1848.4|1833.6|1847.9|1833.1|3
1739043460000|2025-02-08 19:37:40|1848.4|1833.6|1847.9|1833.1|1848.4|1833.6|1847.9|1833.1|2
1739043470000|2025-02-08 19:37:50|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|3
1739043480000|2025-02-08 19:38:00|1848.9|1834.1|1848.9|1834.1|1849.4|1834.6|1848.9|1834.1|5
1739043490000|2025-02-08 19:38:10|1848.4|1833.6|1847.9|1833.1|1848.4|1833.6|1847.9|1833.1|2
1739043500000|2025-02-08 19:38:20|1847.4|1832.6|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|3
1739043520000|2025-02-08 19:38:40|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|4
1739043530000|2025-02-08 19:38:50|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|4
1739043540000|2025-02-08 19:39:00|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.4|1832.6|3
1739043550000|2025-02-08 19:39:10|1848.4|1833.6|1847.9|1833.1|1848.4|1833.6|1847.4|1832.6|4
1739043560000|2025-02-08 19:39:20|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739043570000|2025-02-08 19:39:30|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|3
1739043580000|2025-02-08 19:39:40|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739043600000|2025-02-08 19:40:00|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739043610000|2025-02-08 19:40:10|1845.9|1831.1|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|4
1739043620000|2025-02-08 19:40:20|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739043630000|2025-02-08 19:40:30|1845.9|1831.1|1844.9|1830.1|1845.9|1831.1|1844.9|1830.1|3
1739043640000|2025-02-08 19:40:40|1844.4|1829.6|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|7
1739043650000|2025-02-08 19:40:50|1844.9|1830.1|1844.9|1830.1|1845.4|1830.6|1844.9|1830.1|3
1739043670000|2025-02-08 19:41:10|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739043680000|2025-02-08 19:41:20|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|6
1739043690000|2025-02-08 19:41:30|1843.9|1829.1|1843.9|1829.1|1844.4|1829.6|1843.4|1828.6|5
1739043700000|2025-02-08 19:41:40|1843.4|1828.6|1843.9|1829.1|1844.4|1829.6|1843.4|1828.6|4
1739043710000|2025-02-08 19:41:50|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739043720000|2025-02-08 19:42:00|1844.9|1830.1|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|4
1739043730000|2025-02-08 19:42:10|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.4|1828.6|4
1739043740000|2025-02-08 19:42:20|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739043750000|2025-02-08 19:42:30|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|2
1739043760000|2025-02-08 19:42:40|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739043770000|2025-02-08 19:42:50|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739043780000|2025-02-08 19:43:00|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|3
1739043790000|2025-02-08 19:43:10|1845.4|1830.6|1843.4|1828.6|1845.4|1830.6|1843.4|1828.6|7
1739043810000|2025-02-08 19:43:30|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1
1739043820000|2025-02-08 19:43:40|1842.4|1827.6|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|2
1739043830000|2025-02-08 19:43:50|1842.4|1827.6|1841.4|1826.6|1842.4|1827.6|1841.4|1826.6|2
1739043840000|2025-02-08 19:44:00|1840.9|1826.1|1840.9|1826.1|1841.4|1826.6|1840.9|1826.1|3
1739043860000|2025-02-08 19:44:20|1840.4|1825.6|1839.9|1825.1|1840.4|1825.6|1839.9|1825.1|2
1739043870000|2025-02-08 19:44:30|1840.4|1825.6|1839.9|1825.1|1840.4|1825.6|1839.9|1825.1|2
1739043880000|2025-02-08 19:44:40|1839.4|1824.6|1839.9|1825.1|1839.9|1825.1|1839.4|1824.6|2
1739043890000|2025-02-08 19:44:50|1840.4|1825.6|1839.9|1825.1|1840.4|1825.6|1839.9|1825.1|2
1739043900000|2025-02-08 19:45:00|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739043910000|2025-02-08 19:45:10|1838.9|1824.1|1837.4|1822.6|1838.9|1824.1|1837.4|1822.6|4
1739043920000|2025-02-08 19:45:20|1838.4|1823.6|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|5
1739043930000|2025-02-08 19:45:30|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|3
1739043940000|2025-02-08 19:45:40|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1837.9|1823.1|6
1739043950000|2025-02-08 19:45:50|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|4
1739043960000|2025-02-08 19:46:00|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.4|1822.6|3
1739043970000|2025-02-08 19:46:10|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1
1739043980000|2025-02-08 19:46:20|1839.4|1824.6|1838.4|1823.6|1839.9|1825.1|1838.4|1823.6|4
1739043990000|2025-02-08 19:46:30|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739044000000|2025-02-08 19:46:40|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|2
1739044020000|2025-02-08 19:47:00|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.4|1822.6|3
1739044030000|2025-02-08 19:47:10|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|2
1739044040000|2025-02-08 19:47:20|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739044050000|2025-02-08 19:47:30|1838.9|1824.1|1839.4|1824.6|1839.9|1825.1|1838.9|1824.1|4
1739044060000|2025-02-08 19:47:40|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1
1739044080000|2025-02-08 19:48:00|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1840.4|1825.6|3
1739044090000|2025-02-08 19:48:10|1840.4|1825.6|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|5
1739044100000|2025-02-08 19:48:20|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739044110000|2025-02-08 19:48:30|1838.9|1824.1|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|6
1739044120000|2025-02-08 19:48:40|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.4|1822.6|3
1739044130000|2025-02-08 19:48:50|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1
1739044150000|2025-02-08 19:49:10|1837.9|1823.1|1837.4|1822.6|1838.4|1823.6|1837.4|1822.6|4
1739044170000|2025-02-08 19:49:30|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1
1739044180000|2025-02-08 19:49:40|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|2
1739044190000|2025-02-08 19:49:50|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.4|1822.6|3
1739044200000|2025-02-08 19:50:00|1838.4|1823.6|1839.4|1824.6|1839.4|1824.6|1837.9|1823.1|5
1739044210000|2025-02-08 19:50:10|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1
1739044220000|2025-02-08 19:50:20|1838.4|1823.6|1837.9|1823.1|1838.4|1823.6|1837.9|1823.1|2
1739044230000|2025-02-08 19:50:30|1837.4|1822.6|1838.4|1823.6|1838.4|1823.6|1837.4|1822.6|3
1739044240000|2025-02-08 19:50:40|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|2
1739044250000|2025-02-08 19:50:50|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|4
1739044300000|2025-02-08 19:51:40|1839.9|1825.1|1838.4|1823.6|1839.9|1825.1|1838.4|1823.6|4
1739044320000|2025-02-08 19:52:00|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|2
1739044330000|2025-02-08 19:52:10|1837.9|1823.1|1837.4|1822.6|1838.4|1823.6|1837.4|1822.6|6
1739044360000|2025-02-08 19:52:40|1837.9|1823.1|1837.9|1823.1|1838.4|1823.6|1837.9|1823.1|3
1739044370000|2025-02-08 19:52:50|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|3
1739044380000|2025-02-08 19:53:00|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|2
1739044390000|2025-02-08 19:53:10|1837.9|1823.1|1838.9|1824.1|1838.9|1824.1|1837.9|1823.1|3
1739044400000|2025-02-08 19:53:20|1838.4|1823.6|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|3
1739044420000|2025-02-08 19:53:40|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.4|1823.6|3
1739044430000|2025-02-08 19:53:50|1839.4|1824.6|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|5
1739044440000|2025-02-08 19:54:00|1839.9|1825.1|1839.9|1825.1|1840.4|1825.6|1839.9|1825.1|3
1739044450000|2025-02-08 19:54:10|1840.4|1825.6|1839.9|1825.1|1840.4|1825.6|1839.9|1825.1|2
1739044460000|2025-02-08 19:54:20|1840.4|1825.6|1839.4|1824.6|1840.4|1825.6|1839.4|1824.6|3
1739044470000|2025-02-08 19:54:30|1839.9|1825.1|1839.9|1825.1|1840.4|1825.6|1839.9|1825.1|5
1739044480000|2025-02-08 19:54:40|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1
1739044490000|2025-02-08 19:54:50|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739044500000|2025-02-08 19:55:00|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739044510000|2025-02-08 19:55:10|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|2
1739044520000|2025-02-08 19:55:20|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1
1739044530000|2025-02-08 19:55:30|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739044540000|2025-02-08 19:55:40|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|2
1739044550000|2025-02-08 19:55:50|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739044560000|2025-02-08 19:56:00|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739044570000|2025-02-08 19:56:10|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739044580000|2025-02-08 19:56:20|1839.9|1825.1|1839.4|1824.6|1840.4|1825.6|1839.4|1824.6|6
1739044590000|2025-02-08 19:56:30|1838.9|1824.1|1838.9|1824.1|1839.4|1824.6|1838.9|1824.1|3
1739044600000|2025-02-08 19:56:40|1838.4|1823.6|1838.9|1824.1|1838.9|1824.1|1838.4|1823.6|2
1739044610000|2025-02-08 19:56:50|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739044620000|2025-02-08 19:57:00|1838.9|1824.1|1838.9|1824.1|1839.4|1824.6|1838.9|1824.1|3
1739044630000|2025-02-08 19:57:10|1837.9|1823.1|1837.4|1822.6|1838.4|1823.6|1837.4|1822.6|4
1739044650000|2025-02-08 19:57:30|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1
1739044660000|2025-02-08 19:57:40|1837.4|1822.6|1837.9|1823.1|1837.9|1823.1|1836.9|1822.1|4
1739044670000|2025-02-08 19:57:50|1838.4|1823.6|1837.9|1823.1|1838.9|1824.1|1837.9|1823.1|4
1739044680000|2025-02-08 19:58:00|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1
1739044700000|2025-02-08 19:58:20|1839.4|1824.6|1840.9|1826.1|1840.9|1826.1|1839.4|1824.6|6
1739044710000|2025-02-08 19:58:30|1840.4|1825.6|1841.4|1826.6|1841.4|1826.6|1840.4|1825.6|7
1739044730000|2025-02-08 19:58:50|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1840.9|1826.1|4
1739044750000|2025-02-08 19:59:10|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1
1739044770000|2025-02-08 19:59:30|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|2
1739044780000|2025-02-08 19:59:40|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.4|1825.6|4
1739044800000|2025-02-08 20:00:00|1841.9|1827.1|1842.9|1828.1|1843.4|1828.6|1841.4|1826.6|9
1739044810000|2025-02-08 20:00:10|1843.4|1828.6|1842.9|1828.1|1843.9|1829.1|1842.9|1828.1|6
1739044820000|2025-02-08 20:00:20|1842.4|1827.6|1843.4|1828.6|1843.4|1828.6|1841.9|1827.1|5
1739044830000|2025-02-08 20:00:30|1843.9|1829.1|1842.9|1828.1|1843.9|1829.1|1842.9|1828.1|3
1739044840000|2025-02-08 20:00:40|1843.4|1828.6|1844.9|1830.1|1844.9|1830.1|1843.4|1828.6|4
1739044850000|2025-02-08 20:00:50|1844.4|1829.6|1845.9|1831.1|1846.4|1831.6|1844.4|1829.6|7
1739044860000|2025-02-08 20:01:00|1845.4|1830.6|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|3
1739044870000|2025-02-08 20:01:10|1843.9|1829.1|1843.4|1828.6|1844.4|1829.6|1843.4|1828.6|6
1739044880000|2025-02-08 20:01:20|1842.9|1828.1|1842.4|1827.6|1844.9|1830.1|1842.4|1827.6|8
1739044890000|2025-02-08 20:01:30|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|2
1739044900000|2025-02-08 20:01:40|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739044910000|2025-02-08 20:01:50|1841.9|1827.1|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|3
1739044920000|2025-02-08 20:02:00|1842.4|1827.6|1840.4|1825.6|1842.4|1827.6|1840.4|1825.6|7
1739044930000|2025-02-08 20:02:10|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1
1739044940000|2025-02-08 20:02:20|1840.4|1825.6|1839.9|1825.1|1840.4|1825.6|1839.4|1824.6|8
1739044950000|2025-02-08 20:02:30|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1839.4|1824.6|5
1739044960000|2025-02-08 20:02:40|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739044970000|2025-02-08 20:02:50|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1
1739044980000|2025-02-08 20:03:00|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1
1739044990000|2025-02-08 20:03:10|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|4
1739045000000|2025-02-08 20:03:20|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|2
1739045010000|2025-02-08 20:03:30|1838.9|1824.1|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|3
1739045020000|2025-02-08 20:03:40|1839.4|1824.6|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|2
1739045030000|2025-02-08 20:03:50|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|2
1739045040000|2025-02-08 20:04:00|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1
1739045050000|2025-02-08 20:04:10|1837.9|1823.1|1836.4|1821.6|1837.9|1823.1|1836.4|1821.6|6
1739045060000|2025-02-08 20:04:20|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739045070000|2025-02-08 20:04:30|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|4
1739045080000|2025-02-08 20:04:40|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1836.4|1821.6|3
1739045090000|2025-02-08 20:04:50|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1
1739045100000|2025-02-08 20:05:00|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|2
1739045110000|2025-02-08 20:05:10|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|2
1739045120000|2025-02-08 20:05:20|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739045160000|2025-02-08 20:06:00|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739045180000|2025-02-08 20:06:20|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|3
1739045190000|2025-02-08 20:06:30|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1
1739045200000|2025-02-08 20:06:40|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739045210000|2025-02-08 20:06:50|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739045230000|2025-02-08 20:07:10|1834.9|1820.1|1835.4|1820.6|1836.4|1821.6|1834.9|1820.1|7
1739045240000|2025-02-08 20:07:20|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|4
1739045250000|2025-02-08 20:07:30|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|4
1739045260000|2025-02-08 20:07:40|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739045280000|2025-02-08 20:08:00|1834.4|1819.6|1834.9|1820.1|1834.9|1820.1|1834.4|1819.6|2
1739045290000|2025-02-08 20:08:10|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739045310000|2025-02-08 20:08:30|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|3
1739045330000|2025-02-08 20:08:50|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739045340000|2025-02-08 20:09:00|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739045350000|2025-02-08 20:09:10|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739045370000|2025-02-08 20:09:30|1835.9|1821.1|1835.9|1821.1|1836.4|1821.6|1835.9|1821.1|3
1739045380000|2025-02-08 20:09:40|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739045390000|2025-02-08 20:09:50|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739045400000|2025-02-08 20:10:00|1836.4|1821.6|1834.4|1819.6|1836.4|1821.6|1834.4|1819.6|5
1739045410000|2025-02-08 20:10:10|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739045420000|2025-02-08 20:10:20|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739045430000|2025-02-08 20:10:30|1835.4|1820.6|1834.4|1819.6|1835.4|1820.6|1834.4|1819.6|3
1739045440000|2025-02-08 20:10:40|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739045470000|2025-02-08 20:11:10|1834.4|1819.6|1833.9|1819.1|1834.4|1819.6|1833.9|1819.1|4
1739045500000|2025-02-08 20:11:40|1834.4|1819.6|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|5
1739045520000|2025-02-08 20:12:00|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.4|1819.6|3
1739045550000|2025-02-08 20:12:30|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739045570000|2025-02-08 20:12:50|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739045580000|2025-02-08 20:13:00|1835.4|1820.6|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|3
1739045590000|2025-02-08 20:13:10|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|4
1739045600000|2025-02-08 20:13:20|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739045620000|2025-02-08 20:13:40|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739045630000|2025-02-08 20:13:50|1834.9|1820.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|4
1739045640000|2025-02-08 20:14:00|1834.9|1820.1|1836.4|1821.6|1836.4|1821.6|1834.9|1820.1|6
1739045650000|2025-02-08 20:14:10|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739045660000|2025-02-08 20:14:20|1835.4|1820.6|1834.9|1820.1|1835.9|1821.1|1834.9|1820.1|4
1739045670000|2025-02-08 20:14:30|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739045680000|2025-02-08 20:14:40|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739045690000|2025-02-08 20:14:50|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739045700000|2025-02-08 20:15:00|1834.9|1820.1|1834.9|1820.1|1835.4|1820.6|1834.9|1820.1|5
1739045710000|2025-02-08 20:15:10|1835.4|1820.6|1833.9|1819.1|1835.4|1820.6|1833.9|1819.1|6
1739045730000|2025-02-08 20:15:30|1834.4|1819.6|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|5
1739045740000|2025-02-08 20:15:40|1835.9|1821.1|1835.9|1821.1|1836.4|1821.6|1835.9|1821.1|3
1739045760000|2025-02-08 20:16:00|1835.4|1820.6|1833.9|1819.1|1835.4|1820.6|1833.9|1819.1|4
1739045770000|2025-02-08 20:16:10|1834.4|1819.6|1834.9|1820.1|1835.4|1820.6|1834.4|1819.6|6
1739045780000|2025-02-08 20:16:20|1835.4|1820.6|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|7
1739045790000|2025-02-08 20:16:30|1834.9|1820.1|1833.9|1819.1|1835.4|1820.6|1833.9|1819.1|7
1739045800000|2025-02-08 20:16:40|1834.4|1819.6|1834.9|1820.1|1834.9|1820.1|1834.4|1819.6|4
1739045810000|2025-02-08 20:16:50|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739045820000|2025-02-08 20:17:00|1834.9|1820.1|1835.9|1821.1|1835.9|1821.1|1834.9|1820.1|5
1739045830000|2025-02-08 20:17:10|1835.4|1820.6|1834.4|1819.6|1835.4|1820.6|1834.4|1819.6|5
1739045840000|2025-02-08 20:17:20|1834.9|1820.1|1835.9|1821.1|1835.9|1821.1|1834.9|1820.1|5
1739045850000|2025-02-08 20:17:30|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739045860000|2025-02-08 20:17:40|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739045870000|2025-02-08 20:17:50|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739045880000|2025-02-08 20:18:00|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1
1739045890000|2025-02-08 20:18:10|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739045910000|2025-02-08 20:18:30|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1
1739045920000|2025-02-08 20:18:40|1834.4|1819.6|1833.9|1819.1|1834.4|1819.6|1833.9|1819.1|2
1739045950000|2025-02-08 20:19:10|1834.4|1819.6|1834.9|1820.1|1834.9|1820.1|1834.4|1819.6|4
1739045960000|2025-02-08 20:19:20|1835.4|1820.6|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|7
1739045970000|2025-02-08 20:19:30|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739045980000|2025-02-08 20:19:40|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739045990000|2025-02-08 20:19:50|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739046000000|2025-02-08 20:20:00|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|4
1739046010000|2025-02-08 20:20:10|1835.9|1821.1|1836.9|1822.1|1836.9|1822.1|1835.9|1821.1|9
1739046020000|2025-02-08 20:20:20|1837.4|1822.6|1836.9|1822.1|1837.4|1822.6|1836.9|1822.1|8
1739046030000|2025-02-08 20:20:30|1836.4|1821.6|1836.9|1822.1|1836.9|1822.1|1836.4|1821.6|4
1739046040000|2025-02-08 20:20:40|1837.4|1822.6|1836.4|1821.6|1837.4|1822.6|1836.4|1821.6|3
1739046050000|2025-02-08 20:20:50|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739046060000|2025-02-08 20:21:00|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1836.4|1821.6|5
1739046070000|2025-02-08 20:21:10|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1
1739046080000|2025-02-08 20:21:20|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|4
1739046100000|2025-02-08 20:21:40|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739046110000|2025-02-08 20:21:50|1836.4|1821.6|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|3
1739046120000|2025-02-08 20:22:00|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739046130000|2025-02-08 20:22:10|1835.4|1820.6|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|4
1739046140000|2025-02-08 20:22:20|1835.4|1820.6|1835.9|1821.1|1836.4|1821.6|1835.4|1820.6|6
1739046160000|2025-02-08 20:22:40|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739046170000|2025-02-08 20:22:50|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|4
1739046180000|2025-02-08 20:23:00|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|4
1739046190000|2025-02-08 20:23:10|1834.9|1820.1|1834.4|1819.6|1835.4|1820.6|1834.4|1819.6|4
1739046200000|2025-02-08 20:23:20|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|6
1739046210000|2025-02-08 20:23:30|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739046220000|2025-02-08 20:23:40|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739046230000|2025-02-08 20:23:50|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1836.4|1821.6|3
1739046240000|2025-02-08 20:24:00|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1
1739046250000|2025-02-08 20:24:10|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.4|1822.6|3
1739046260000|2025-02-08 20:24:20|1837.4|1822.6|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|3
1739046280000|2025-02-08 20:24:40|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.4|1822.6|3
1739046290000|2025-02-08 20:24:50|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1
1739046300000|2025-02-08 20:25:00|1838.9|1824.1|1837.9|1823.1|1838.9|1824.1|1837.9|1823.1|3
1739046310000|2025-02-08 20:25:10|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|5
1739046350000|2025-02-08 20:25:50|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|4
1739046360000|2025-02-08 20:26:00|1838.9|1824.1|1840.4|1825.6|1840.4|1825.6|1838.9|1824.1|4
1739046370000|2025-02-08 20:26:10|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|6
1739046380000|2025-02-08 20:26:20|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739046390000|2025-02-08 20:26:30|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739046400000|2025-02-08 20:26:40|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|2
1739046420000|2025-02-08 20:27:00|1837.9|1823.1|1837.9|1823.1|1838.4|1823.6|1837.9|1823.1|3
1739046430000|2025-02-08 20:27:10|1838.4|1823.6|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|3
1739046440000|2025-02-08 20:27:20|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1
1739046450000|2025-02-08 20:27:30|1839.4|1824.6|1838.9|1824.1|1839.4|1824.6|1838.9|1824.1|2
1739046460000|2025-02-08 20:27:40|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739046500000|2025-02-08 20:28:20|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739046510000|2025-02-08 20:28:30|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1838.9|1824.1|6
1739046530000|2025-02-08 20:28:50|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739046540000|2025-02-08 20:29:00|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1
1739046550000|2025-02-08 20:29:10|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739046560000|2025-02-08 20:29:20|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|4
1739046580000|2025-02-08 20:29:40|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739046600000|2025-02-08 20:30:00|1838.9|1824.1|1837.4|1822.6|1838.9|1824.1|1837.4|1822.6|3
1739046610000|2025-02-08 20:30:10|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|2
1739046620000|2025-02-08 20:30:20|1838.4|1823.6|1838.4|1823.6|1838.9|1824.1|1837.9|1823.1|5
1739046630000|2025-02-08 20:30:30|1837.9|1823.1|1836.4|1821.6|1837.9|1823.1|1836.4|1821.6|4
1739046640000|2025-02-08 20:30:40|1837.4|1822.6|1837.9|1823.1|1837.9|1823.1|1837.4|1822.6|2
1739046650000|2025-02-08 20:30:50|1838.4|1823.6|1838.9|1824.1|1838.9|1824.1|1838.4|1823.6|2
1739046660000|2025-02-08 20:31:00|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|3
1739046670000|2025-02-08 20:31:10|1838.9|1824.1|1839.9|1825.1|1839.9|1825.1|1838.9|1824.1|5
1739046680000|2025-02-08 20:31:20|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739046690000|2025-02-08 20:31:30|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1
1739046700000|2025-02-08 20:31:40|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|4
1739046710000|2025-02-08 20:31:50|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739046720000|2025-02-08 20:32:00|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739046730000|2025-02-08 20:32:10|1841.4|1826.6|1843.4|1828.6|1843.4|1828.6|1841.4|1826.6|4
1739046740000|2025-02-08 20:32:20|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|4
1739046750000|2025-02-08 20:32:30|1841.9|1827.1|1839.9|1825.1|1842.4|1827.6|1839.9|1825.1|7
1739046760000|2025-02-08 20:32:40|1839.4|1824.6|1838.9|1824.1|1839.4|1824.6|1838.9|1824.1|2
1739046770000|2025-02-08 20:32:50|1839.4|1824.6|1839.9|1825.1|1840.4|1825.6|1839.4|1824.6|5
1739046780000|2025-02-08 20:33:00|1840.4|1825.6|1838.4|1823.6|1840.4|1825.6|1838.4|1823.6|5
1739046790000|2025-02-08 20:33:10|1838.9|1824.1|1838.9|1824.1|1839.4|1824.6|1838.4|1823.6|5
1739046800000|2025-02-08 20:33:20|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739046810000|2025-02-08 20:33:30|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739046820000|2025-02-08 20:33:40|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|2
1739046830000|2025-02-08 20:33:50|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|4
1739046840000|2025-02-08 20:34:00|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.4|1822.6|4
1739046860000|2025-02-08 20:34:20|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|2
1739046870000|2025-02-08 20:34:30|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739046880000|2025-02-08 20:34:40|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739046900000|2025-02-08 20:35:00|1838.4|1823.6|1837.4|1822.6|1838.4|1823.6|1836.9|1822.1|4
1739046910000|2025-02-08 20:35:10|1837.9|1823.1|1838.9|1824.1|1838.9|1824.1|1837.9|1823.1|3
1739046920000|2025-02-08 20:35:20|1838.4|1823.6|1840.4|1825.6|1840.4|1825.6|1838.4|1823.6|4
1739046930000|2025-02-08 20:35:30|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739046960000|2025-02-08 20:36:00|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739046980000|2025-02-08 20:36:20|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.4|1822.6|5
1739046990000|2025-02-08 20:36:30|1838.4|1823.6|1838.9|1824.1|1838.9|1824.1|1837.9|1823.1|4
1739047000000|2025-02-08 20:36:40|1839.4|1824.6|1840.4|1825.6|1840.4|1825.6|1839.4|1824.6|4
1739047010000|2025-02-08 20:36:50|1839.9|1825.1|1839.4|1824.6|1840.4|1825.6|1839.4|1824.6|4
1739047020000|2025-02-08 20:37:00|1840.4|1825.6|1839.4|1824.6|1840.4|1825.6|1839.4|1824.6|3
1739047030000|2025-02-08 20:37:10|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|3
1739047040000|2025-02-08 20:37:20|1840.9|1826.1|1840.4|1825.6|1841.4|1826.6|1839.9|1825.1|6
1739047050000|2025-02-08 20:37:30|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739047060000|2025-02-08 20:37:40|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|2
1739047070000|2025-02-08 20:37:50|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|2
1739047080000|2025-02-08 20:38:00|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|6
1739047090000|2025-02-08 20:38:10|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739047110000|2025-02-08 20:38:30|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.4|1823.6|3
1739047120000|2025-02-08 20:38:40|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|3
1739047140000|2025-02-08 20:39:00|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|4
1739047150000|2025-02-08 20:39:10|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|2
1739047160000|2025-02-08 20:39:20|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739047170000|2025-02-08 20:39:30|1839.9|1825.1|1838.4|1823.6|1839.9|1825.1|1838.4|1823.6|6
1739047180000|2025-02-08 20:39:40|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|4
1739047190000|2025-02-08 20:39:50|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|2
1739047200000|2025-02-08 20:40:00|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|4
1739047210000|2025-02-08 20:40:10|1838.9|1824.1|1837.9|1823.1|1838.9|1824.1|1837.9|1823.1|5
1739047220000|2025-02-08 20:40:20|1838.4|1823.6|1837.9|1823.1|1838.4|1823.6|1837.9|1823.1|4
1739047230000|2025-02-08 20:40:30|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1
1739047240000|2025-02-08 20:40:40|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1
1739047250000|2025-02-08 20:40:50|1838.4|1823.6|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|3
1739047260000|2025-02-08 20:41:00|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739047270000|2025-02-08 20:41:10|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.4|1823.6|3
1739047280000|2025-02-08 20:41:20|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739047290000|2025-02-08 20:41:30|1838.9|1824.1|1837.9|1823.1|1838.9|1824.1|1837.9|1823.1|3
1739047300000|2025-02-08 20:41:40|1837.4|1822.6|1837.9|1823.1|1837.9|1823.1|1837.4|1822.6|2
1739047310000|2025-02-08 20:41:50|1838.4|1823.6|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|3
1739047320000|2025-02-08 20:42:00|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.4|1822.6|3
1739047330000|2025-02-08 20:42:10|1837.4|1822.6|1837.4|1822.6|1837.9|1823.1|1836.9|1822.1|5
1739047340000|2025-02-08 20:42:20|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1
1739047350000|2025-02-08 20:42:30|1837.4|1822.6|1836.9|1822.1|1837.4|1822.6|1836.4|1821.6|4
1739047360000|2025-02-08 20:42:40|1836.4|1821.6|1836.9|1822.1|1836.9|1822.1|1836.4|1821.6|2
1739047370000|2025-02-08 20:42:50|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739047380000|2025-02-08 20:43:00|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739047390000|2025-02-08 20:43:10|1835.4|1820.6|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|5
1739047420000|2025-02-08 20:43:40|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.4|1820.6|4
1739047430000|2025-02-08 20:43:50|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739047440000|2025-02-08 20:44:00|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1
1739047450000|2025-02-08 20:44:10|1837.4|1822.6|1836.4|1821.6|1837.4|1822.6|1836.4|1821.6|5
1739047460000|2025-02-08 20:44:20|1835.9|1821.1|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|4
1739047490000|2025-02-08 20:44:50|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739047500000|2025-02-08 20:45:00|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|4
1739047510000|2025-02-08 20:45:10|1835.9|1821.1|1834.9|1820.1|1836.4|1821.6|1834.9|1820.1|7
1739047520000|2025-02-08 20:45:20|1834.4|1819.6|1834.9|1820.1|1834.9|1820.1|1834.4|1819.6|2
1739047530000|2025-02-08 20:45:30|1835.4|1820.6|1836.4|1821.6|1836.4|1821.6|1835.4|1820.6|3
1739047540000|2025-02-08 20:45:40|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739047550000|2025-02-08 20:45:50|1835.9|1821.1|1836.9|1822.1|1836.9|1822.1|1835.9|1821.1|3
1739047560000|2025-02-08 20:46:00|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739047570000|2025-02-08 20:46:10|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|4
1739047580000|2025-02-08 20:46:20|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739047590000|2025-02-08 20:46:30|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739047600000|2025-02-08 20:46:40|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|3
1739047610000|2025-02-08 20:46:50|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739047640000|2025-02-08 20:47:20|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1831.9|1817.1|4
1739047650000|2025-02-08 20:47:30|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|4
1739047660000|2025-02-08 20:47:40|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1
1739047670000|2025-02-08 20:47:50|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|3
1739047680000|2025-02-08 20:48:00|1832.9|1818.1|1833.4|1818.6|1833.4|1818.6|1832.9|1818.1|2
1739047690000|2025-02-08 20:48:10|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1
1739047700000|2025-02-08 20:48:20|1832.4|1817.6|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|3
1739047710000|2025-02-08 20:48:30|1832.9|1818.1|1833.4|1818.6|1833.9|1819.1|1832.9|1818.1|4
1739047730000|2025-02-08 20:48:50|1832.9|1818.1|1832.9|1818.1|1833.4|1818.6|1832.9|1818.1|3
1739047740000|2025-02-08 20:49:00|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739047750000|2025-02-08 20:49:10|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739047770000|2025-02-08 20:49:30|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1
1739047790000|2025-02-08 20:49:50|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739047800000|2025-02-08 20:50:00|1830.9|1816.1|1831.4|1816.6|1831.4|1816.6|1830.9|1816.1|4
1739047810000|2025-02-08 20:50:10|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.4|1815.6|3
1739047820000|2025-02-08 20:50:20|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1
1739047830000|2025-02-08 20:50:30|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1
1739047840000|2025-02-08 20:50:40|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739047860000|2025-02-08 20:51:00|1831.9|1817.1|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|2
1739047880000|2025-02-08 20:51:20|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|2
1739047890000|2025-02-08 20:51:30|1830.9|1816.1|1831.4|1816.6|1831.4|1816.6|1830.9|1816.1|2
1739047900000|2025-02-08 20:51:40|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|2
1739047930000|2025-02-08 20:52:10|1831.9|1817.1|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|2
1739047960000|2025-02-08 20:52:40|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739047970000|2025-02-08 20:52:50|1832.4|1817.6|1831.9|1817.1|1832.4|1817.6|1831.4|1816.6|4
1739047980000|2025-02-08 20:53:00|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739047990000|2025-02-08 20:53:10|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|2
1739048000000|2025-02-08 20:53:20|1831.4|1816.6|1831.9|1817.1|1831.9|1817.1|1831.4|1816.6|2
1739048010000|2025-02-08 20:53:30|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739048020000|2025-02-08 20:53:40|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.4|1816.6|4
1739048030000|2025-02-08 20:53:50|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739048040000|2025-02-08 20:54:00|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739048070000|2025-02-08 20:54:30|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739048080000|2025-02-08 20:54:40|1832.4|1817.6|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|2
1739048090000|2025-02-08 20:54:50|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739048110000|2025-02-08 20:55:10|1832.9|1818.1|1833.4|1818.6|1833.4|1818.6|1831.9|1817.1|8
1739048120000|2025-02-08 20:55:20|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|2
1739048140000|2025-02-08 20:55:40|1831.9|1817.1|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|3
1739048150000|2025-02-08 20:55:50|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739048170000|2025-02-08 20:56:10|1831.9|1817.1|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|2
1739048180000|2025-02-08 20:56:20|1830.9|1816.1|1831.4|1816.6|1831.4|1816.6|1830.9|1816.1|2
1739048190000|2025-02-08 20:56:30|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1
1739048200000|2025-02-08 20:56:40|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739048210000|2025-02-08 20:56:50|1831.9|1817.1|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|3
1739048220000|2025-02-08 20:57:00|1831.4|1816.6|1831.9|1817.1|1831.9|1817.1|1831.4|1816.6|4
1739048230000|2025-02-08 20:57:10|1832.4|1817.6|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|2
1739048240000|2025-02-08 20:57:20|1832.4|1817.6|1831.4|1816.6|1832.4|1817.6|1831.4|1816.6|3
1739048250000|2025-02-08 20:57:30|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739048260000|2025-02-08 20:57:40|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739048270000|2025-02-08 20:57:50|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739048280000|2025-02-08 20:58:00|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739048290000|2025-02-08 20:58:10|1830.9|1816.1|1830.9|1816.1|1831.4|1816.6|1830.9|1816.1|3
1739048300000|2025-02-08 20:58:20|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1
1739048310000|2025-02-08 20:58:30|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1
1739048320000|2025-02-08 20:58:40|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739048330000|2025-02-08 20:58:50|1831.9|1817.1|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|3
1739048340000|2025-02-08 20:59:00|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739048350000|2025-02-08 20:59:10|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|2
1739048360000|2025-02-08 20:59:20|1831.9|1817.1|1832.9|1818.1|1832.9|1818.1|1831.9|1817.1|3
1739048370000|2025-02-08 20:59:30|1832.4|1817.6|1832.9|1818.1|1833.4|1818.6|1832.4|1817.6|5
1739048380000|2025-02-08 20:59:40|1833.4|1818.6|1832.4|1817.6|1833.4|1818.6|1832.4|1817.6|3
1739048400000|2025-02-08 21:00:00|1832.9|1818.1|1834.4|1819.6|1834.4|1819.6|1832.9|1818.1|4
1739048410000|2025-02-08 21:00:10|1834.9|1820.1|1833.4|1818.6|1834.9|1820.1|1833.4|1818.6|6
1739048420000|2025-02-08 21:00:20|1833.9|1819.1|1833.4|1818.6|1833.9|1819.1|1833.4|1818.6|2
1739048430000|2025-02-08 21:00:30|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|2
1739048440000|2025-02-08 21:00:40|1831.9|1817.1|1833.4|1818.6|1833.9|1819.1|1831.9|1817.1|7
1739048450000|2025-02-08 21:00:50|1832.9|1818.1|1833.9|1819.1|1833.9|1819.1|1832.9|1818.1|5
1739048460000|2025-02-08 21:01:00|1833.4|1818.6|1834.4|1819.6|1834.4|1819.6|1833.4|1818.6|5
1739048470000|2025-02-08 21:01:10|1835.4|1820.6|1836.9|1822.1|1836.9|1822.1|1834.9|1820.1|8
1739048480000|2025-02-08 21:01:20|1836.4|1821.6|1835.9|1821.1|1836.4|1821.6|1835.9|1821.1|2
1739048490000|2025-02-08 21:01:30|1835.4|1820.6|1834.9|1820.1|1835.4|1820.6|1834.9|1820.1|4
1739048500000|2025-02-08 21:01:40|1834.4|1819.6|1834.4|1819.6|1834.9|1820.1|1833.9|1819.1|5
1739048510000|2025-02-08 21:01:50|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739048520000|2025-02-08 21:02:00|1833.9|1819.1|1833.9|1819.1|1834.4|1819.6|1833.9|1819.1|5
1739048530000|2025-02-08 21:02:10|1834.4|1819.6|1836.4|1821.6|1836.4|1821.6|1834.4|1819.6|7
1739048540000|2025-02-08 21:02:20|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|3
1739048550000|2025-02-08 21:02:30|1835.4|1820.6|1834.4|1819.6|1835.9|1821.1|1834.4|1819.6|5
1739048570000|2025-02-08 21:02:50|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|2
1739048580000|2025-02-08 21:03:00|1833.9|1819.1|1833.9|1819.1|1834.4|1819.6|1833.4|1818.6|9
1739048590000|2025-02-08 21:03:10|1833.4|1818.6|1833.4|1818.6|1833.9|1819.1|1833.4|1818.6|3
1739048600000|2025-02-08 21:03:20|1832.9|1818.1|1835.4|1820.6|1835.4|1820.6|1832.9|1818.1|6
1739048610000|2025-02-08 21:03:30|1835.9|1821.1|1835.9|1821.1|1836.4|1821.6|1835.9|1821.1|3
1739048620000|2025-02-08 21:03:40|1835.4|1820.6|1834.9|1820.1|1835.4|1820.6|1834.4|1819.6|4
1739048630000|2025-02-08 21:03:50|1834.4|1819.6|1835.4|1820.6|1835.9|1821.1|1834.4|1819.6|7
1739048640000|2025-02-08 21:04:00|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739048650000|2025-02-08 21:04:10|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|3
1739048660000|2025-02-08 21:04:20|1836.4|1821.6|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|3
1739048670000|2025-02-08 21:04:30|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1
1739048680000|2025-02-08 21:04:40|1836.4|1821.6|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|5
1739048690000|2025-02-08 21:04:50|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|4
1739048700000|2025-02-08 21:05:00|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1836.4|1821.6|3
1739048710000|2025-02-08 21:05:10|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739048720000|2025-02-08 21:05:20|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739048750000|2025-02-08 21:05:50|1836.4|1821.6|1836.9|1822.1|1836.9|1822.1|1836.4|1821.6|2
1739048760000|2025-02-08 21:06:00|1837.4|1822.6|1836.9|1822.1|1837.9|1823.1|1836.9|1822.1|8
1739048770000|2025-02-08 21:06:10|1836.4|1821.6|1836.4|1821.6|1836.9|1822.1|1835.9|1821.1|5
1739048780000|2025-02-08 21:06:20|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739048790000|2025-02-08 21:06:30|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|6
1739048800000|2025-02-08 21:06:40|1834.9|1820.1|1835.9|1821.1|1836.4|1821.6|1834.9|1820.1|5
1739048810000|2025-02-08 21:06:50|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739048820000|2025-02-08 21:07:00|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1834.4|1819.6|6
1739048840000|2025-02-08 21:07:20|1835.9|1821.1|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|4
1739048850000|2025-02-08 21:07:30|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.4|1819.6|3
1739048860000|2025-02-08 21:07:40|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739048870000|2025-02-08 21:07:50|1834.9|1820.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|4
1739048880000|2025-02-08 21:08:00|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|4
1739048900000|2025-02-08 21:08:20|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739048910000|2025-02-08 21:08:30|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|3
1739048920000|2025-02-08 21:08:40|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739048930000|2025-02-08 21:08:50|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739048940000|2025-02-08 21:09:00|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|4
1739048950000|2025-02-08 21:09:10|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|4
1739048960000|2025-02-08 21:09:20|1834.9|1820.1|1833.9|1819.1|1834.9|1820.1|1833.9|1819.1|3
1739048970000|2025-02-08 21:09:30|1834.4|1819.6|1834.9|1820.1|1834.9|1820.1|1833.9|1819.1|4
1739048980000|2025-02-08 21:09:40|1834.4|1819.6|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|5
1739048990000|2025-02-08 21:09:50|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1833.9|1819.1|4
1739049010000|2025-02-08 21:10:10|1833.9|1819.1|1833.9|1819.1|1834.4|1819.6|1833.9|1819.1|3
1739049020000|2025-02-08 21:10:20|1833.4|1818.6|1833.4|1818.6|1833.9|1819.1|1833.4|1818.6|3
1739049030000|2025-02-08 21:10:30|1833.9|1819.1|1834.9|1820.1|1835.4|1820.6|1833.9|1819.1|5
1739049040000|2025-02-08 21:10:40|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|7
1739049060000|2025-02-08 21:11:00|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739049070000|2025-02-08 21:11:10|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|2
1739049090000|2025-02-08 21:11:30|1833.9|1819.1|1833.4|1818.6|1833.9|1819.1|1833.4|1818.6|2
1739049110000|2025-02-08 21:11:50|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739049120000|2025-02-08 21:12:00|1834.4|1819.6|1833.9|1819.1|1834.4|1819.6|1833.9|1819.1|8
1739049130000|2025-02-08 21:12:10|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739049140000|2025-02-08 21:12:20|1833.9|1819.1|1833.4|1818.6|1833.9|1819.1|1833.4|1818.6|2
1739049150000|2025-02-08 21:12:30|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.4|1817.6|3
1739049170000|2025-02-08 21:12:50|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1
1739049180000|2025-02-08 21:13:00|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.4|1818.6|3
1739049190000|2025-02-08 21:13:10|1833.4|1818.6|1833.9|1819.1|1834.4|1819.6|1833.4|1818.6|4
1739049200000|2025-02-08 21:13:20|1833.4|1818.6|1832.9|1818.1|1833.4|1818.6|1832.9|1818.1|4
1739049210000|2025-02-08 21:13:30|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1832.9|1818.1|3
1739049220000|2025-02-08 21:13:40|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.4|1818.6|4
1739049250000|2025-02-08 21:14:10|1833.9|1819.1|1832.9|1818.1|1833.9|1819.1|1832.9|1818.1|3
1739049260000|2025-02-08 21:14:20|1833.4|1818.6|1833.4|1818.6|1833.9|1819.1|1833.4|1818.6|3
1739049270000|2025-02-08 21:14:30|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|2
1739049280000|2025-02-08 21:14:40|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739049300000|2025-02-08 21:15:00|1834.9|1820.1|1833.9|1819.1|1834.9|1820.1|1833.9|1819.1|3
1739049310000|2025-02-08 21:15:10|1833.4|1818.6|1832.9|1818.1|1833.4|1818.6|1832.9|1818.1|4
1739049320000|2025-02-08 21:15:20|1832.4|1817.6|1831.4|1816.6|1832.9|1818.1|1831.4|1816.6|4
1739049330000|2025-02-08 21:15:30|1831.9|1817.1|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|2
1739049340000|2025-02-08 21:15:40|1831.9|1817.1|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|3
1739049350000|2025-02-08 21:15:50|1831.4|1816.6|1830.9|1816.1|1831.4|1816.6|1830.9|1816.1|2
1739049360000|2025-02-08 21:16:00|1830.4|1815.6|1829.9|1815.1|1830.9|1816.1|1829.9|1815.1|4
1739049370000|2025-02-08 21:16:10|1830.4|1815.6|1829.9|1815.1|1830.4|1815.6|1829.9|1815.1|2
1739049380000|2025-02-08 21:16:20|1830.4|1815.6|1831.4|1816.6|1831.4|1816.6|1830.4|1815.6|3
1739049390000|2025-02-08 21:16:30|1831.9|1817.1|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|4
1739049420000|2025-02-08 21:17:00|1830.9|1816.1|1829.9|1815.1|1830.9|1816.1|1829.9|1815.1|3
1739049430000|2025-02-08 21:17:10|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1
1739049440000|2025-02-08 21:17:20|1830.9|1816.1|1830.9|1816.1|1831.4|1816.6|1830.4|1815.6|7
1739049450000|2025-02-08 21:17:30|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1
1739049460000|2025-02-08 21:17:40|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1
1739049470000|2025-02-08 21:17:50|1830.4|1815.6|1831.4|1816.6|1831.4|1816.6|1830.4|1815.6|3
1739049480000|2025-02-08 21:18:00|1831.9|1817.1|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|2
1739049500000|2025-02-08 21:18:20|1830.9|1816.1|1831.4|1816.6|1831.4|1816.6|1830.9|1816.1|2
1739049510000|2025-02-08 21:18:30|1831.9|1817.1|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|2
1739049520000|2025-02-08 21:18:40|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1
1739049530000|2025-02-08 21:18:50|1831.4|1816.6|1830.9|1816.1|1831.4|1816.6|1830.9|1816.1|2
1739049540000|2025-02-08 21:19:00|1831.4|1816.6|1831.9|1817.1|1831.9|1817.1|1831.4|1816.6|4
1739049550000|2025-02-08 21:19:10|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739049560000|2025-02-08 21:19:20|1830.9|1816.1|1831.4|1816.6|1831.4|1816.6|1830.9|1816.1|2
1739049570000|2025-02-08 21:19:30|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|2
1739049580000|2025-02-08 21:19:40|1831.9|1817.1|1831.9|1817.1|1832.4|1817.6|1831.4|1816.6|7
1739049590000|2025-02-08 21:19:50|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739049600000|2025-02-08 21:20:00|1831.9|1817.1|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|2
1739049610000|2025-02-08 21:20:10|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.4|1815.6|3
1739049620000|2025-02-08 21:20:20|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739049630000|2025-02-08 21:20:30|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739049640000|2025-02-08 21:20:40|1832.4|1817.6|1833.4|1818.6|1833.4|1818.6|1832.4|1817.6|3
1739049650000|2025-02-08 21:20:50|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|2
1739049660000|2025-02-08 21:21:00|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|4
1739049680000|2025-02-08 21:21:20|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739049690000|2025-02-08 21:21:30|1832.4|1817.6|1833.4|1818.6|1833.4|1818.6|1832.4|1817.6|7
1739049700000|2025-02-08 21:21:40|1832.9|1818.1|1833.9|1819.1|1833.9|1819.1|1832.9|1818.1|5
1739049710000|2025-02-08 21:21:50|1833.4|1818.6|1832.9|1818.1|1833.4|1818.6|1832.9|1818.1|2
1739049720000|2025-02-08 21:22:00|1833.4|1818.6|1832.9|1818.1|1833.4|1818.6|1832.9|1818.1|2
1739049730000|2025-02-08 21:22:10|1833.4|1818.6|1833.4|1818.6|1833.9|1819.1|1833.4|1818.6|3
1739049740000|2025-02-08 21:22:20|1833.9|1819.1|1832.9|1818.1|1833.9|1819.1|1832.4|1817.6|7
1739049750000|2025-02-08 21:22:30|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1
1739049760000|2025-02-08 21:22:40|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739049780000|2025-02-08 21:23:00|1834.4|1819.6|1834.9|1820.1|1834.9|1820.1|1834.4|1819.6|2
1739049790000|2025-02-08 21:23:10|1834.4|1819.6|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|3
1739049830000|2025-02-08 21:23:50|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|2
1739049860000|2025-02-08 21:24:20|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|2
1739049870000|2025-02-08 21:24:30|1833.9|1819.1|1833.9|1819.1|1834.4|1819.6|1833.9|1819.1|3
1739049890000|2025-02-08 21:24:50|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1
1739049900000|2025-02-08 21:25:00|1832.9|1818.1|1832.4|1817.6|1833.4|1818.6|1831.9|1817.1|5
1739049920000|2025-02-08 21:25:20|1832.9|1818.1|1833.4|1818.6|1833.4|1818.6|1832.9|1818.1|2
1739049940000|2025-02-08 21:25:40|1833.9|1819.1|1833.4|1818.6|1833.9|1819.1|1833.4|1818.6|2
1739049950000|2025-02-08 21:25:50|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739049960000|2025-02-08 21:26:00|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1832.9|1818.1|3
1739049970000|2025-02-08 21:26:10|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1
1739049980000|2025-02-08 21:26:20|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739049990000|2025-02-08 21:26:30|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739050000000|2025-02-08 21:26:40|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739050010000|2025-02-08 21:26:50|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739050020000|2025-02-08 21:27:00|1831.4|1816.6|1830.4|1815.6|1831.4|1816.6|1830.4|1815.6|3
1739050070000|2025-02-08 21:27:50|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.4|1815.6|3
1739050080000|2025-02-08 21:28:00|1830.4|1815.6|1831.4|1816.6|1831.4|1816.6|1830.4|1815.6|5
1739050100000|2025-02-08 21:28:20|1830.9|1816.1|1830.9|1816.1|1831.4|1816.6|1830.9|1816.1|3
1739050110000|2025-02-08 21:28:30|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739050140000|2025-02-08 21:29:00|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|2
1739050150000|2025-02-08 21:29:10|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|2
1739050180000|2025-02-08 21:29:40|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1
1739050190000|2025-02-08 21:29:50|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739050200000|2025-02-08 21:30:00|1831.4|1816.6|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|3
1739050210000|2025-02-08 21:30:10|1831.9|1817.1|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|2
1739050220000|2025-02-08 21:30:20|1831.9|1817.1|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|2
1739050230000|2025-02-08 21:30:30|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|2
1739050250000|2025-02-08 21:30:50|1830.9|1816.1|1831.4|1816.6|1831.4|1816.6|1830.4|1815.6|4
1739050260000|2025-02-08 21:31:00|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739050270000|2025-02-08 21:31:10|1831.4|1816.6|1831.9|1817.1|1831.9|1817.1|1831.4|1816.6|2
1739050280000|2025-02-08 21:31:20|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739050290000|2025-02-08 21:31:30|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1
1739050300000|2025-02-08 21:31:40|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1
1739050310000|2025-02-08 21:31:50|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1
1739050320000|2025-02-08 21:32:00|1832.4|1817.6|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|3
1739050330000|2025-02-08 21:32:10|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739050340000|2025-02-08 21:32:20|1831.4|1816.6|1830.9|1816.1|1831.4|1816.6|1830.9|1816.1|2
1739050350000|2025-02-08 21:32:30|1831.4|1816.6|1830.9|1816.1|1831.4|1816.6|1830.9|1816.1|2
1739050360000|2025-02-08 21:32:40|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1829.9|1815.1|3
1739050390000|2025-02-08 21:33:10|1830.9|1816.1|1831.4|1816.6|1831.9|1817.1|1830.9|1816.1|4
1739050420000|2025-02-08 21:33:40|1830.9|1816.1|1830.9|1816.1|1831.4|1816.6|1830.9|1816.1|3
1739050430000|2025-02-08 21:33:50|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1831.4|1816.6|1
1739050440000|2025-02-08 21:34:00|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|2
1739050470000|2025-02-08 21:34:30|1830.9|1816.1|1829.9|1815.1|1830.9|1816.1|1829.9|1815.1|3
1739050480000|2025-02-08 21:34:40|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1
1739050490000|2025-02-08 21:34:50|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.4|1815.6|3
1739050500000|2025-02-08 21:35:00|1831.4|1816.6|1832.9|1818.1|1832.9|1818.1|1831.4|1816.6|8
1739050510000|2025-02-08 21:35:10|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739050530000|2025-02-08 21:35:30|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1831.9|1817.1|4
1739050540000|2025-02-08 21:35:40|1831.9|1817.1|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|3
1739050550000|2025-02-08 21:35:50|1832.4|1817.6|1832.9|1818.1|1832.9|1818.1|1832.4|1817.6|2
1739050560000|2025-02-08 21:36:00|1832.4|1817.6|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|4
1739050570000|2025-02-08 21:36:10|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739050580000|2025-02-08 21:36:20|1832.9|1818.1|1832.9|1818.1|1833.4|1818.6|1832.9|1818.1|3
1739050590000|2025-02-08 21:36:30|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1
1739050610000|2025-02-08 21:36:50|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1
1739050620000|2025-02-08 21:37:00|1832.4|1817.6|1832.9|1818.1|1832.9|1818.1|1831.9|1817.1|4
1739050630000|2025-02-08 21:37:10|1833.4|1818.6|1834.4|1819.6|1834.4|1819.6|1833.4|1818.6|3
1739050640000|2025-02-08 21:37:20|1834.9|1820.1|1833.9|1819.1|1834.9|1820.1|1833.9|1819.1|5
1739050650000|2025-02-08 21:37:30|1833.4|1818.6|1832.4|1817.6|1833.4|1818.6|1832.4|1817.6|5
1739050680000|2025-02-08 21:38:00|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.4|1817.6|3
1739050690000|2025-02-08 21:38:10|1832.4|1817.6|1833.4|1818.6|1833.4|1818.6|1832.4|1817.6|5
1739050700000|2025-02-08 21:38:20|1833.9|1819.1|1834.9|1820.1|1834.9|1820.1|1833.4|1818.6|5
1739050710000|2025-02-08 21:38:30|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739050740000|2025-02-08 21:39:00|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1
1739050750000|2025-02-08 21:39:10|1835.4|1820.6|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|3
1739050770000|2025-02-08 21:39:30|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|3
1739050780000|2025-02-08 21:39:40|1835.4|1820.6|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|3
1739050790000|2025-02-08 21:39:50|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739050800000|2025-02-08 21:40:00|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739050810000|2025-02-08 21:40:10|1837.9|1823.1|1838.4|1823.6|1839.4|1824.6|1837.4|1822.6|7
1739050820000|2025-02-08 21:40:20|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1836.9|1822.1|4
1739050830000|2025-02-08 21:40:30|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739050860000|2025-02-08 21:41:00|1835.4|1820.6|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|2
1739050870000|2025-02-08 21:41:10|1835.4|1820.6|1836.9|1822.1|1836.9|1822.1|1835.4|1820.6|4
1739050880000|2025-02-08 21:41:20|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739050900000|2025-02-08 21:41:40|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739050920000|2025-02-08 21:42:00|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|3
1739050930000|2025-02-08 21:42:10|1835.4|1820.6|1836.4|1821.6|1836.4|1821.6|1835.4|1820.6|3
1739050940000|2025-02-08 21:42:20|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739050950000|2025-02-08 21:42:30|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739050960000|2025-02-08 21:42:40|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1
1739050970000|2025-02-08 21:42:50|1838.4|1823.6|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|7
1739050980000|2025-02-08 21:43:00|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|2
1739050990000|2025-02-08 21:43:10|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|2
1739051000000|2025-02-08 21:43:20|1838.4|1823.6|1840.4|1825.6|1840.4|1825.6|1838.4|1823.6|7
1739051010000|2025-02-08 21:43:30|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1
1739051020000|2025-02-08 21:43:40|1839.4|1824.6|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|3
1739051070000|2025-02-08 21:44:30|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|2
1739051080000|2025-02-08 21:44:40|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1840.4|1825.6|3
1739051090000|2025-02-08 21:44:50|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1
1739051100000|2025-02-08 21:45:00|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1
1739051110000|2025-02-08 21:45:10|1841.4|1826.6|1840.9|1826.1|1841.4|1826.6|1840.9|1826.1|2
1739051130000|2025-02-08 21:45:30|1840.4|1825.6|1839.4|1824.6|1840.4|1825.6|1838.9|1824.1|6
1739051140000|2025-02-08 21:45:40|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739051150000|2025-02-08 21:45:50|1838.9|1824.1|1839.9|1825.1|1839.9|1825.1|1838.9|1824.1|3
1739051160000|2025-02-08 21:46:00|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739051170000|2025-02-08 21:46:10|1839.9|1825.1|1840.4|1825.6|1840.9|1826.1|1839.9|1825.1|4
1739051180000|2025-02-08 21:46:20|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|2
1739051190000|2025-02-08 21:46:30|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|2
1739051200000|2025-02-08 21:46:40|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1
1739051210000|2025-02-08 21:46:50|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1
1739051220000|2025-02-08 21:47:00|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.4|1825.6|3
1739051240000|2025-02-08 21:47:20|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1840.4|1825.6|3
1739051250000|2025-02-08 21:47:30|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1
1739051260000|2025-02-08 21:47:40|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|4
1739051270000|2025-02-08 21:47:50|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739051280000|2025-02-08 21:48:00|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|2
1739051290000|2025-02-08 21:48:10|1840.4|1825.6|1839.9|1825.1|1840.9|1826.1|1839.9|1825.1|3
1739051300000|2025-02-08 21:48:20|1839.4|1824.6|1838.9|1824.1|1839.4|1824.6|1838.9|1824.1|2
1739051310000|2025-02-08 21:48:30|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739051320000|2025-02-08 21:48:40|1838.9|1824.1|1839.9|1825.1|1839.9|1825.1|1838.4|1823.6|6
1739051330000|2025-02-08 21:48:50|1839.4|1824.6|1838.9|1824.1|1839.4|1824.6|1838.9|1824.1|2
1739051340000|2025-02-08 21:49:00|1838.4|1823.6|1837.4|1822.6|1838.4|1823.6|1837.4|1822.6|5
1739051350000|2025-02-08 21:49:10|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1
1739051360000|2025-02-08 21:49:20|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1
1739051370000|2025-02-08 21:49:30|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|2
1739051390000|2025-02-08 21:49:50|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1
1739051400000|2025-02-08 21:50:00|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1
1739051410000|2025-02-08 21:50:10|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739051420000|2025-02-08 21:50:20|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|4
1739051470000|2025-02-08 21:51:10|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739051480000|2025-02-08 21:51:20|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1
1739051490000|2025-02-08 21:51:30|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1
1739051510000|2025-02-08 21:51:50|1836.4|1821.6|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|3
1739051530000|2025-02-08 21:52:10|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739051540000|2025-02-08 21:52:20|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1
1739051550000|2025-02-08 21:52:30|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739051560000|2025-02-08 21:52:40|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739051570000|2025-02-08 21:52:50|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739051580000|2025-02-08 21:53:00|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739051590000|2025-02-08 21:53:10|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|5
1739051630000|2025-02-08 21:53:50|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739051640000|2025-02-08 21:54:00|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739051660000|2025-02-08 21:54:20|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739051670000|2025-02-08 21:54:30|1833.9|1819.1|1833.4|1818.6|1833.9|1819.1|1833.4|1818.6|2
1739051700000|2025-02-08 21:55:00|1832.9|1818.1|1833.4|1818.6|1833.4|1818.6|1832.4|1817.6|3
1739051710000|2025-02-08 21:55:10|1832.9|1818.1|1833.4|1818.6|1833.4|1818.6|1832.4|1817.6|4
1739051720000|2025-02-08 21:55:20|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|2
1739051730000|2025-02-08 21:55:30|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1833.4|1818.6|1
1739051740000|2025-02-08 21:55:40|1832.9|1818.1|1833.4|1818.6|1833.4|1818.6|1832.9|1818.1|2
1739051750000|2025-02-08 21:55:50|1833.9|1819.1|1833.4|1818.6|1833.9|1819.1|1833.4|1818.6|4
1739051780000|2025-02-08 21:56:20|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1
1739051790000|2025-02-08 21:56:30|1832.4|1817.6|1833.4|1818.6|1833.9|1819.1|1832.4|1817.6|5
1739051800000|2025-02-08 21:56:40|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|2
1739051840000|2025-02-08 21:57:20|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1
1739051850000|2025-02-08 21:57:30|1835.4|1820.6|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|2
1739051860000|2025-02-08 21:57:40|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739051910000|2025-02-08 21:58:30|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739051920000|2025-02-08 21:58:40|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.4|1820.6|4
1739051950000|2025-02-08 21:59:10|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739051960000|2025-02-08 21:59:20|1835.4|1820.6|1834.9|1820.1|1835.4|1820.6|1834.9|1820.1|2
1739051980000|2025-02-08 21:59:40|1835.4|1820.6|1835.9|1821.1|1836.4|1821.6|1835.4|1820.6|3
1739051990000|2025-02-08 21:59:50|1835.4|1820.6|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|2
1739052000000|2025-02-08 22:00:00|1836.4|1821.6|1838.9|1824.1|1838.9|1824.1|1836.4|1821.6|5
1739052010000|2025-02-08 22:00:10|1838.4|1823.6|1836.9|1822.1|1838.4|1823.6|1836.9|1822.1|4
1739052020000|2025-02-08 22:00:20|1837.4|1822.6|1836.4|1821.6|1837.4|1822.6|1836.4|1821.6|2
1739052030000|2025-02-08 22:00:30|1835.9|1821.1|1835.9|1821.1|1836.4|1821.6|1835.4|1820.6|5
1739052040000|2025-02-08 22:00:40|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739052050000|2025-02-08 22:00:50|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739052060000|2025-02-08 22:01:00|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.4|1821.6|7
1739052070000|2025-02-08 22:01:10|1836.9|1822.1|1835.9|1821.1|1837.4|1822.6|1835.9|1821.1|5
1739052080000|2025-02-08 22:01:20|1836.4|1821.6|1834.9|1820.1|1836.4|1821.6|1834.9|1820.1|8
1739052090000|2025-02-08 22:01:30|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|3
1739052100000|2025-02-08 22:01:40|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739052110000|2025-02-08 22:01:50|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|3
1739052120000|2025-02-08 22:02:00|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|8
1739052130000|2025-02-08 22:02:10|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739052140000|2025-02-08 22:02:20|1834.9|1820.1|1835.4|1820.6|1836.4|1821.6|1834.9|1820.1|7
1739052150000|2025-02-08 22:02:30|1836.4|1821.6|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|3
1739052170000|2025-02-08 22:02:50|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739052180000|2025-02-08 22:03:00|1836.9|1822.1|1837.9|1823.1|1837.9|1823.1|1836.9|1822.1|3
1739052190000|2025-02-08 22:03:10|1838.4|1823.6|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|5
1739052200000|2025-02-08 22:03:20|1839.9|1825.1|1838.9|1824.1|1839.9|1825.1|1838.9|1824.1|5
1739052210000|2025-02-08 22:03:30|1839.4|1824.6|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|5
1739052220000|2025-02-08 22:03:40|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1
1739052230000|2025-02-08 22:03:50|1837.4|1822.6|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|5
1739052240000|2025-02-08 22:04:00|1836.9|1822.1|1836.4|1821.6|1837.4|1822.6|1836.4|1821.6|4
1739052250000|2025-02-08 22:04:10|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739052260000|2025-02-08 22:04:20|1836.9|1822.1|1835.9|1821.1|1836.9|1822.1|1835.9|1821.1|3
1739052280000|2025-02-08 22:04:40|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739052290000|2025-02-08 22:04:50|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739052300000|2025-02-08 22:05:00|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|2
1739052310000|2025-02-08 22:05:10|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|2
1739052320000|2025-02-08 22:05:20|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|4
1739052330000|2025-02-08 22:05:30|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1
1739052340000|2025-02-08 22:05:40|1838.4|1823.6|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|3
1739052350000|2025-02-08 22:05:50|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739052360000|2025-02-08 22:06:00|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|3
1739052370000|2025-02-08 22:06:10|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739052380000|2025-02-08 22:06:20|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|4
1739052400000|2025-02-08 22:06:40|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|2
1739052410000|2025-02-08 22:06:50|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739052440000|2025-02-08 22:07:20|1839.9|1825.1|1839.9|1825.1|1840.4|1825.6|1839.9|1825.1|3
1739052450000|2025-02-08 22:07:30|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1
1739052480000|2025-02-08 22:08:00|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739052490000|2025-02-08 22:08:10|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|4
1739052500000|2025-02-08 22:08:20|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739052510000|2025-02-08 22:08:30|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1
1739052530000|2025-02-08 22:08:50|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1
1739052540000|2025-02-08 22:09:00|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|2
1739052560000|2025-02-08 22:09:20|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|2
1739052570000|2025-02-08 22:09:30|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|2
1739052590000|2025-02-08 22:09:50|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739052600000|2025-02-08 22:10:00|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|2
1739052620000|2025-02-08 22:10:20|1841.9|1827.1|1843.4|1828.6|1843.4|1828.6|1841.9|1827.1|2
1739052630000|2025-02-08 22:10:30|1843.9|1829.1|1844.9|1830.1|1844.9|1830.1|1843.9|1829.1|3
1739052640000|2025-02-08 22:10:40|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739052680000|2025-02-08 22:11:20|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|2
1739052700000|2025-02-08 22:11:40|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1
1739052710000|2025-02-08 22:11:50|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1
1739052720000|2025-02-08 22:12:00|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|2
1739052740000|2025-02-08 22:12:20|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739052760000|2025-02-08 22:12:40|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739052780000|2025-02-08 22:13:00|1844.4|1829.6|1845.9|1831.1|1845.9|1831.1|1844.4|1829.6|4
1739052800000|2025-02-08 22:13:20|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739052840000|2025-02-08 22:14:00|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739052960000|2025-02-08 22:16:00|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|2
1739052970000|2025-02-08 22:16:10|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|2
1739052980000|2025-02-08 22:16:20|1849.4|1834.6|1848.9|1834.1|1849.4|1834.6|1848.9|1834.1|2
1739053000000|2025-02-08 22:16:40|1848.4|1833.6|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|3
1739053010000|2025-02-08 22:16:50|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739053030000|2025-02-08 22:17:10|1846.4|1831.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|3
1739053040000|2025-02-08 22:17:20|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739053050000|2025-02-08 22:17:30|1844.9|1830.1|1843.9|1829.1|1844.9|1830.1|1843.9|1829.1|3
1739053060000|2025-02-08 22:17:40|1844.4|1829.6|1843.4|1828.6|1844.4|1829.6|1843.4|1828.6|5
1739053100000|2025-02-08 22:18:20|1844.4|1829.6|1843.9|1829.1|1844.4|1829.6|1843.9|1829.1|2
1739053110000|2025-02-08 22:18:30|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|3
1739053150000|2025-02-08 22:19:10|1843.9|1829.1|1843.9|1829.1|1844.4|1829.6|1843.9|1829.1|3
1739053160000|2025-02-08 22:19:20|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1
1739053180000|2025-02-08 22:19:40|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|4
1739053210000|2025-02-08 22:20:10|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739053230000|2025-02-08 22:20:30|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1
1739053260000|2025-02-08 22:21:00|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1
1739053270000|2025-02-08 22:21:10|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1
1739053380000|2025-02-08 22:23:00|1841.9|1827.1|1843.4|1828.6|1843.4|1828.6|1841.4|1826.6|8
1739053390000|2025-02-08 22:23:10|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|2
1739053410000|2025-02-08 22:23:30|1843.9|1829.1|1844.9|1830.1|1844.9|1830.1|1843.9|1829.1|3
1739053420000|2025-02-08 22:23:40|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739053430000|2025-02-08 22:23:50|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|4
1739053440000|2025-02-08 22:24:00|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1
1739053450000|2025-02-08 22:24:10|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739053460000|2025-02-08 22:24:20|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|2
1739053470000|2025-02-08 22:24:30|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1
1739053480000|2025-02-08 22:24:40|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739053490000|2025-02-08 22:24:50|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|2
1739053500000|2025-02-08 22:25:00|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|2
1739053540000|2025-02-08 22:25:40|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1
1739053560000|2025-02-08 22:26:00|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1
1739053570000|2025-02-08 22:26:10|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739053600000|2025-02-08 22:26:40|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1
1739053610000|2025-02-08 22:26:50|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1
1739053630000|2025-02-08 22:27:10|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1
1739053650000|2025-02-08 22:27:30|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739053680000|2025-02-08 22:28:00|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1
1739053850000|2025-02-08 22:30:50|1836|1831|1838.9|1824.1|1839.9|1831|1835|1824.1|5
1739053860000|2025-02-08 22:31:00|1838.4|1823.6|1837.9|1823.1|1838.4|1823.6|1837.9|1823.1|2
1739053870000|2025-02-08 22:31:10|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1
1739053880000|2025-02-08 22:31:20|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739053900000|2025-02-08 22:31:40|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1835.9|1821.1|4
1739053920000|2025-02-08 22:32:00|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739053930000|2025-02-08 22:32:10|1835.4|1820.6|1834.9|1820.1|1835.4|1820.6|1834.9|1820.1|2
1739053940000|2025-02-08 22:32:20|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739053980000|2025-02-08 22:33:00|1834.4|1819.6|1833.9|1819.1|1834.4|1819.6|1833.9|1819.1|2
1739054160000|2025-02-08 22:36:00|1827|1822|1830.4|1815.6|1830.9|1822|1826|1815.6|4
1739054190000|2025-02-08 22:36:30|1828.4|1813.6|1826.4|1811.6|1828.4|1813.6|1826.4|1811.6|5
1739054200000|2025-02-08 22:36:40|1826.9|1812.1|1826.9|1812.1|1826.9|1812.1|1826.9|1812.1|1
1739054210000|2025-02-08 22:36:50|1827.4|1812.6|1827.4|1812.6|1827.4|1812.6|1827.4|1812.6|1
1739054240000|2025-02-08 22:37:20|1827.9|1813.1|1827.9|1813.1|1827.9|1813.1|1827.9|1813.1|1
1739054250000|2025-02-08 22:37:30|1828.4|1813.6|1827.9|1813.1|1828.4|1813.6|1827.9|1813.1|2
1739054260000|2025-02-08 22:37:40|1828.4|1813.6|1828.4|1813.6|1828.4|1813.6|1828.4|1813.6|1
1739054280000|2025-02-08 22:38:00|1828.9|1814.1|1829.4|1814.6|1829.4|1814.6|1828.9|1814.1|2
1739054300000|2025-02-08 22:38:20|1828.9|1814.1|1829.4|1814.6|1829.4|1814.6|1828.9|1814.1|2
1739054320000|2025-02-08 22:38:40|1829.9|1815.1|1829.9|1815.1|1829.9|1815.1|1829.9|1815.1|1
1739054340000|2025-02-08 22:39:00|1825|1821|1829.9|1815.1|1829.9|1821|1825|1815.1|2
1739054380000|2025-02-08 22:39:40|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1
1739054390000|2025-02-08 22:39:50|1829.9|1815.1|1829.9|1815.1|1829.9|1815.1|1829.9|1815.1|1
1739054400000|2025-02-08 22:40:00|1830.4|1815.6|1829.4|1814.6|1830.4|1815.6|1829.4|1814.6|3
1739054410000|2025-02-08 22:40:10|1829.9|1815.1|1829.4|1814.6|1829.9|1815.1|1829.4|1814.6|4
1739054420000|2025-02-08 22:40:20|1829.9|1815.1|1830.4|1815.6|1830.4|1815.6|1829.9|1815.1|2
1739054440000|2025-02-08 22:40:40|1829.9|1815.1|1829.9|1815.1|1829.9|1815.1|1829.4|1814.6|3
1739054450000|2025-02-08 22:40:50|1829.4|1814.6|1829.4|1814.6|1829.4|1814.6|1829.4|1814.6|1
1739054470000|2025-02-08 22:41:10|1829.9|1815.1|1830.4|1815.6|1830.4|1815.6|1829.9|1815.1|2
1739054500000|2025-02-08 22:41:40|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1
1739054540000|2025-02-08 22:42:20|1826|1822|1832.4|1817.6|1832.4|1822|1826|1817.1|3
1739054670000|2025-02-08 22:44:30|1831.9|1817.1|1831.4|1816.6|1831.9|1817.1|1831.4|1816.6|2
1739054690000|2025-02-08 22:44:50|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1
1739054700000|2025-02-08 22:45:00|1830.4|1815.6|1830.9|1816.1|1830.9|1816.1|1830.4|1815.6|2
1739054710000|2025-02-08 22:45:10|1830.4|1815.6|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|3
1739054740000|2025-02-08 22:45:40|1829.9|1815.1|1828.9|1814.1|1829.9|1815.1|1828.9|1814.1|3
1739054800000|2025-02-08 22:46:40|1829.4|1814.6|1829.4|1814.6|1829.4|1814.6|1829.4|1814.6|1
1739054850000|2025-02-08 22:47:30|1829.9|1815.1|1829.9|1815.1|1829.9|1815.1|1829.9|1815.1|1
1739054960000|2025-02-08 22:49:20|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1
1739054990000|2025-02-08 22:49:50|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1
1739055060000|2025-02-08 22:51:00|1831.4|1816.6|1831.9|1817.1|1831.9|1817.1|1831.4|1816.6|2
1739055070000|2025-02-08 22:51:10|1832.4|1817.6|1832.9|1818.1|1832.9|1818.1|1832.4|1817.6|2
1739055090000|2025-02-08 22:51:30|1833.9|1819.1|1834.9|1820.1|1834.9|1820.1|1833.9|1819.1|3
1739055120000|2025-02-08 22:52:00|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739055330000|2025-02-08 22:55:30|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739055480000|2025-02-08 22:58:00|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739055530000|2025-02-08 22:58:50|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739055570000|2025-02-08 22:59:30|1835.4|1820.6|1834.9|1820.1|1835.4|1820.6|1834.9|1820.1|2
1739055590000|2025-02-08 22:59:50|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|3
1739055610000|2025-02-08 23:00:10|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739055630000|2025-02-08 23:00:30|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739055680000|2025-02-08 23:01:20|1834.9|1820.1|1835.9|1821.1|1835.9|1821.1|1834.9|1820.1|3
1739055710000|2025-02-08 23:01:50|1836.4|1821.6|1837.4|1822.6|1837.4|1822.6|1836.4|1821.6|3
1739055730000|2025-02-08 23:02:10|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1
1739055820000|2025-02-08 23:03:40|1838.4|1823.6|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|3
1739055850000|2025-02-08 23:04:10|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1
1739055980000|2025-02-08 23:06:20|1835|1831|1835|1831|1835|1831|1835|1831|1
1739056010000|2025-02-08 23:06:50|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|2
1739056050000|2025-02-08 23:07:30|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1
1739056130000|2025-02-08 23:08:50|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1
1739056140000|2025-02-08 23:09:00|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739056160000|2025-02-08 23:09:20|1840.9|1826.1|1840.9|1826.1|1841.4|1826.6|1840.4|1825.6|5
1739056170000|2025-02-08 23:09:30|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1
1739056190000|2025-02-08 23:09:50|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1
1739056220000|2025-02-08 23:10:20|1841.4|1826.6|1841.9|1827.1|1841.9|1827.1|1841.4|1826.6|2
1739056240000|2025-02-08 23:10:40|1841.4|1826.6|1841.9|1827.1|1841.9|1827.1|1841.4|1826.6|2
1739056280000|2025-02-08 23:11:20|1842.9|1828.1|1843.9|1829.1|1843.9|1829.1|1842.9|1828.1|2
1739056350000|2025-02-08 23:12:30|1844.9|1830.1|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|3
1739056370000|2025-02-08 23:12:50|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739056380000|2025-02-08 23:13:00|1846.9|1832.1|1847.4|1832.6|1847.9|1833.1|1846.4|1831.6|6
1739056390000|2025-02-08 23:13:10|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739056400000|2025-02-08 23:13:20|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|3
1739056410000|2025-02-08 23:13:30|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1
1739056420000|2025-02-08 23:13:40|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739056430000|2025-02-08 23:13:50|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1
1739056440000|2025-02-08 23:14:00|1847.4|1832.6|1847.9|1833.1|1847.9|1833.1|1847.4|1832.6|2
1739056580000|2025-02-08 23:16:20|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|2
1739056680000|2025-02-08 23:18:00|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739056690000|2025-02-08 23:18:10|1847.9|1833.1|1849.4|1834.6|1849.4|1834.6|1847.9|1833.1|4
1739056700000|2025-02-08 23:18:20|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|2
1739056710000|2025-02-08 23:18:30|1848.9|1834.1|1848.9|1834.1|1849.4|1834.6|1848.9|1834.1|3
1739056720000|2025-02-08 23:18:40|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739056730000|2025-02-08 23:18:50|1848.9|1834.1|1849.4|1834.6|1849.9|1835.1|1848.9|1834.1|4
1739056740000|2025-02-08 23:19:00|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739056750000|2025-02-08 23:19:10|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739056790000|2025-02-08 23:19:50|1848.9|1834.1|1849.9|1835.1|1849.9|1835.1|1848.4|1833.6|6
1739056800000|2025-02-08 23:20:00|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|5
1739056810000|2025-02-08 23:20:10|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1
1739056830000|2025-02-08 23:20:30|1848.4|1833.6|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|3
1739056850000|2025-02-08 23:20:50|1848.9|1834.1|1847.9|1833.1|1848.9|1834.1|1847.4|1832.6|4
1739056870000|2025-02-08 23:21:10|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739056910000|2025-02-08 23:21:50|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|2
1739056920000|2025-02-08 23:22:00|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1
1739056970000|2025-02-08 23:22:50|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739056980000|2025-02-08 23:23:00|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|2
1739056990000|2025-02-08 23:23:10|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|2
1739057000000|2025-02-08 23:23:20|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739057010000|2025-02-08 23:23:30|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739057020000|2025-02-08 23:23:40|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739057030000|2025-02-08 23:23:50|1855.9|1841.1|1854.9|1840.1|1855.9|1841.1|1854.9|1840.1|5
1739057040000|2025-02-08 23:24:00|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1852.9|1838.1|4
1739057050000|2025-02-08 23:24:10|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.4|1838.6|3
1739057070000|2025-02-08 23:24:30|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739057120000|2025-02-08 23:25:20|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739057130000|2025-02-08 23:25:30|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739057140000|2025-02-08 23:25:40|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1739057150000|2025-02-08 23:25:50|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739057160000|2025-02-08 23:26:00|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739057220000|2025-02-08 23:27:00|1853.9|1839.1|1854.4|1839.6|1854.9|1840.1|1853.9|1839.1|4
1739057230000|2025-02-08 23:27:10|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739057250000|2025-02-08 23:27:30|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1853.9|1839.1|6
1739057260000|2025-02-08 23:27:40|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|2
1739057280000|2025-02-08 23:28:00|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739057290000|2025-02-08 23:28:10|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739057300000|2025-02-08 23:28:20|1852.9|1838.1|1852.4|1837.6|1853.4|1838.6|1852.4|1837.6|4
1739057330000|2025-02-08 23:28:50|1853.4|1838.6|1852.4|1837.6|1853.4|1838.6|1852.4|1837.6|2
1739057400000|2025-02-08 23:30:00|1851.9|1837.1|1852.4|1837.6|1852.4|1837.6|1851.9|1837.1|2
1739057430000|2025-02-08 23:30:30|1852.9|1838.1|1853.9|1839.1|1853.9|1839.1|1852.9|1838.1|2
1739057440000|2025-02-08 23:30:40|1853.4|1838.6|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|3
1739057460000|2025-02-08 23:31:00|1853.9|1839.1|1854.9|1840.1|1854.9|1840.1|1853.4|1838.6|5
1739057470000|2025-02-08 23:31:10|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|4
1739057520000|2025-02-08 23:32:00|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|4
1739057530000|2025-02-08 23:32:10|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|2
1739057550000|2025-02-08 23:32:30|1853.9|1839.1|1854.9|1840.1|1854.9|1840.1|1853.9|1839.1|3
1739057560000|2025-02-08 23:32:40|1854.4|1839.6|1855.9|1841.1|1855.9|1841.1|1854.4|1839.6|3
1739057570000|2025-02-08 23:32:50|1855.4|1840.6|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|5
1739057580000|2025-02-08 23:33:00|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739057590000|2025-02-08 23:33:10|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739057630000|2025-02-08 23:33:50|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739057640000|2025-02-08 23:34:00|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|4
1739057650000|2025-02-08 23:34:10|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739057710000|2025-02-08 23:35:10|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|3
1739057720000|2025-02-08 23:35:20|1856.4|1841.6|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|3
1739057760000|2025-02-08 23:36:00|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739057770000|2025-02-08 23:36:10|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|3
1739057780000|2025-02-08 23:36:20|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739057790000|2025-02-08 23:36:30|1853.9|1839.1|1855.4|1840.6|1855.4|1840.6|1853.9|1839.1|4
1739057800000|2025-02-08 23:36:40|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739057830000|2025-02-08 23:37:10|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1
1739057840000|2025-02-08 23:37:20|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739057850000|2025-02-08 23:37:30|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739057870000|2025-02-08 23:37:50|1855.9|1841.1|1857.4|1842.6|1857.4|1842.6|1855.9|1841.1|4
1739057890000|2025-02-08 23:38:10|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739057900000|2025-02-08 23:38:20|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739057910000|2025-02-08 23:38:30|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739057940000|2025-02-08 23:39:00|1858.9|1844.1|1859.9|1845.1|1859.9|1845.1|1858.9|1844.1|5
1739057960000|2025-02-08 23:39:20|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739058060000|2025-02-08 23:41:00|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739058080000|2025-02-08 23:41:20|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739058090000|2025-02-08 23:41:30|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739058100000|2025-02-08 23:41:40|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739058120000|2025-02-08 23:42:00|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739058130000|2025-02-08 23:42:10|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739058140000|2025-02-08 23:42:20|1859.4|1844.6|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|2
1739058150000|2025-02-08 23:42:30|1859.4|1844.6|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|3
1739058160000|2025-02-08 23:42:40|1857.9|1843.1|1859.4|1844.6|1859.4|1844.6|1857.9|1843.1|4
1739058170000|2025-02-08 23:42:50|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739058180000|2025-02-08 23:43:00|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739058210000|2025-02-08 23:43:30|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|3
1739058220000|2025-02-08 23:43:40|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739058240000|2025-02-08 23:44:00|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.4|1841.6|5
1739058260000|2025-02-08 23:44:20|1856.4|1841.6|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|2
1739058300000|2025-02-08 23:45:00|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739058310000|2025-02-08 23:45:10|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739058340000|2025-02-08 23:45:40|1856.4|1841.6|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|2
1739058350000|2025-02-08 23:45:50|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|3
1739058360000|2025-02-08 23:46:00|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739058370000|2025-02-08 23:46:10|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739058380000|2025-02-08 23:46:20|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|2
1739058390000|2025-02-08 23:46:30|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|2
1739058400000|2025-02-08 23:46:40|1853.4|1838.6|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|3
1739058410000|2025-02-08 23:46:50|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739058420000|2025-02-08 23:47:00|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1851.4|1836.6|9
1739058430000|2025-02-08 23:47:10|1852.9|1838.1|1854.4|1839.6|1854.4|1839.6|1852.4|1837.6|6
1739058440000|2025-02-08 23:47:20|1853.9|1839.1|1854.4|1839.6|1855.4|1840.6|1853.4|1838.6|10
1739058450000|2025-02-08 23:47:30|1854.9|1840.1|1855.4|1840.6|1856.4|1841.6|1854.9|1840.1|6
1739058460000|2025-02-08 23:47:40|1856.4|1841.6|1855.4|1840.6|1856.4|1841.6|1854.4|1839.6|7
1739058470000|2025-02-08 23:47:50|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|2
1739058480000|2025-02-08 23:48:00|1855.9|1841.1|1856.4|1841.6|1856.9|1842.1|1855.4|1840.6|5
1739058490000|2025-02-08 23:48:10|1855.4|1840.6|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|3
1739058500000|2025-02-08 23:48:20|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|4
1739058510000|2025-02-08 23:48:30|1855.9|1841.1|1857.4|1842.6|1857.4|1842.6|1855.9|1841.1|6
1739058520000|2025-02-08 23:48:40|1856.9|1842.1|1855.4|1840.6|1857.4|1842.6|1855.4|1840.6|6
1739058530000|2025-02-08 23:48:50|1855.9|1841.1|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|3
1739058540000|2025-02-08 23:49:00|1855.4|1840.6|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|3
1739058550000|2025-02-08 23:49:10|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739058560000|2025-02-08 23:49:20|1856.4|1841.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|7
1739058570000|2025-02-08 23:49:30|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|2
1739058580000|2025-02-08 23:49:40|1855.9|1841.1|1856.4|1841.6|1856.9|1842.1|1855.9|1841.1|4
1739058590000|2025-02-08 23:49:50|1855.9|1841.1|1854.9|1840.1|1855.9|1841.1|1854.9|1840.1|3
1739058600000|2025-02-08 23:50:00|1854.4|1839.6|1854.4|1839.6|1855.4|1840.6|1854.4|1839.6|4
1739058610000|2025-02-08 23:50:10|1854.9|1840.1|1855.4|1840.6|1855.9|1841.1|1854.4|1839.6|6
1739058620000|2025-02-08 23:50:20|1855.9|1841.1|1856.9|1842.1|1856.9|1842.1|1855.9|1841.1|3
1739058630000|2025-02-08 23:50:30|1856.4|1841.6|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|5
1739058660000|2025-02-08 23:51:00|1856.9|1842.1|1857.9|1843.1|1858.4|1843.6|1856.9|1842.1|5
1739058670000|2025-02-08 23:51:10|1857.4|1842.6|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|2
1739058690000|2025-02-08 23:51:30|1856.4|1841.6|1855.9|1841.1|1856.4|1841.6|1854.4|1839.6|10
1739058700000|2025-02-08 23:51:40|1855.4|1840.6|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|3
1739058710000|2025-02-08 23:51:50|1854.9|1840.1|1853.9|1839.1|1855.4|1840.6|1853.9|1839.1|9
1739058720000|2025-02-08 23:52:00|1854.4|1839.6|1853.4|1838.6|1854.4|1839.6|1853.4|1838.6|5
1739058730000|2025-02-08 23:52:10|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.4|1838.6|3
1739058740000|2025-02-08 23:52:20|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.4|1838.6|3
1739058750000|2025-02-08 23:52:30|1853.4|1838.6|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|3
1739058760000|2025-02-08 23:52:40|1853.9|1839.1|1853.4|1838.6|1854.4|1839.6|1853.4|1838.6|8
1739058770000|2025-02-08 23:52:50|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.4|1838.6|3
1739058780000|2025-02-08 23:53:00|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|3
1739058810000|2025-02-08 23:53:30|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|2
1739058830000|2025-02-08 23:53:50|1854.9|1840.1|1855.4|1840.6|1855.9|1841.1|1854.9|1840.1|4
1739058840000|2025-02-08 23:54:00|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739058850000|2025-02-08 23:54:10|1854.9|1840.1|1854.9|1840.1|1855.9|1841.1|1854.9|1840.1|5
1739058860000|2025-02-08 23:54:20|1854.4|1839.6|1854.4|1839.6|1854.9|1840.1|1853.9|1839.1|7
1739058870000|2025-02-08 23:54:30|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739058880000|2025-02-08 23:54:40|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739058890000|2025-02-08 23:54:50|1853.9|1839.1|1854.4|1839.6|1854.9|1840.1|1853.4|1838.6|6
1739058900000|2025-02-08 23:55:00|1854.9|1840.1|1853.9|1839.1|1854.9|1840.1|1853.9|1839.1|3
1739058910000|2025-02-08 23:55:10|1853.4|1838.6|1853.9|1839.1|1853.9|1839.1|1853.4|1838.6|2
1739058930000|2025-02-08 23:55:30|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739058950000|2025-02-08 23:55:50|1852.9|1838.1|1852.4|1837.6|1853.4|1838.6|1852.4|1837.6|4
1739058960000|2025-02-08 23:56:00|1852.9|1838.1|1851.9|1837.1|1852.9|1838.1|1850.9|1836.1|6
1739058970000|2025-02-08 23:56:10|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|2
1739058980000|2025-02-08 23:56:20|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|4
1739058990000|2025-02-08 23:56:30|1852.4|1837.6|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|3
1739059000000|2025-02-08 23:56:40|1853.4|1838.6|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|3
1739059010000|2025-02-08 23:56:50|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1852.9|1838.1|4
1739059020000|2025-02-08 23:57:00|1852.9|1838.1|1852.9|1838.1|1853.4|1838.6|1852.4|1837.6|5
1739059040000|2025-02-08 23:57:20|1852.4|1837.6|1853.4|1838.6|1853.4|1838.6|1852.4|1837.6|3
1739059050000|2025-02-08 23:57:30|1852.9|1838.1|1852.4|1837.6|1853.4|1838.6|1852.4|1837.6|3
1739059060000|2025-02-08 23:57:40|1852.9|1838.1|1851.9|1837.1|1852.9|1838.1|1851.9|1837.1|5
1739059070000|2025-02-08 23:57:50|1852.4|1837.6|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|3
1739059080000|2025-02-08 23:58:00|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|2
1739059090000|2025-02-08 23:58:10|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1
1739059100000|2025-02-08 23:58:20|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1
1739059110000|2025-02-08 23:58:30|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|4
1739059140000|2025-02-08 23:59:00|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1
1739059150000|2025-02-08 23:59:10|1851.4|1836.6|1852.4|1837.6|1852.4|1837.6|1851.4|1836.6|3
1739059160000|2025-02-08 23:59:20|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|4
1739059170000|2025-02-08 23:59:30|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|2
1739059180000|2025-02-08 23:59:40|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|2
1739059190000|2025-02-08 23:59:50|1851.9|1837.1|1852.4|1837.6|1852.4|1837.6|1851.4|1836.6|8
1739059200000|2025-02-09 00:00:00|1852.9|1838.1|1853.9|1839.1|1853.9|1839.1|1852.4|1837.6|4
1739059210000|2025-02-09 00:00:10|1853.4|1838.6|1853.9|1839.1|1853.9|1839.1|1852.9|1838.1|4
1739059220000|2025-02-09 00:00:20|1853.4|1838.6|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|3
1739059230000|2025-02-09 00:00:30|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1852.9|1838.1|8
1739059240000|2025-02-09 00:00:40|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1739059250000|2025-02-09 00:00:50|1852.9|1838.1|1851.4|1836.6|1852.9|1838.1|1851.4|1836.6|4
1739059260000|2025-02-09 00:01:00|1850.9|1836.1|1849.9|1835.1|1850.9|1836.1|1849.9|1835.1|7
1739059270000|2025-02-09 00:01:10|1850.4|1835.6|1849.9|1835.1|1850.9|1836.1|1849.9|1835.1|4
1739059280000|2025-02-09 00:01:20|1850.4|1835.6|1851.9|1837.1|1851.9|1837.1|1850.4|1835.6|4
1739059290000|2025-02-09 00:01:30|1851.4|1836.6|1852.4|1837.6|1852.9|1838.1|1851.4|1836.6|7
1739059300000|2025-02-09 00:01:40|1851.9|1837.1|1851.4|1836.6|1852.4|1837.6|1851.4|1836.6|6
1739059310000|2025-02-09 00:01:50|1851.9|1837.1|1851.9|1837.1|1852.4|1837.6|1851.4|1836.6|7
1739059320000|2025-02-09 00:02:00|1851.4|1836.6|1854.4|1839.6|1854.4|1839.6|1851.4|1836.6|11
1739059330000|2025-02-09 00:02:10|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|6
1739059350000|2025-02-09 00:02:30|1853.4|1838.6|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|3
1739059360000|2025-02-09 00:02:40|1854.9|1840.1|1855.9|1841.1|1855.9|1841.1|1854.9|1840.1|5
1739059370000|2025-02-09 00:02:50|1855.4|1840.6|1854.4|1839.6|1855.4|1840.6|1854.4|1839.6|3
1739059380000|2025-02-09 00:03:00|1853.9|1839.1|1852.9|1838.1|1853.9|1839.1|1852.9|1838.1|3
1739059390000|2025-02-09 00:03:10|1852.4|1837.6|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|6
1739059400000|2025-02-09 00:03:20|1852.4|1837.6|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|7
1739059410000|2025-02-09 00:03:30|1852.9|1838.1|1853.9|1839.1|1854.4|1839.6|1852.9|1838.1|5
1739059420000|2025-02-09 00:03:40|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1852.4|1837.6|5
1739059430000|2025-02-09 00:03:50|1852.9|1838.1|1852.9|1838.1|1853.4|1838.6|1852.9|1838.1|3
1739059440000|2025-02-09 00:04:00|1851.9|1837.1|1851.4|1836.6|1852.4|1837.6|1851.4|1836.6|6
1739059450000|2025-02-09 00:04:10|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1
1739059460000|2025-02-09 00:04:20|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1
1739059470000|2025-02-09 00:04:30|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1739059480000|2025-02-09 00:04:40|1849.9|1835.1|1847.4|1832.6|1849.9|1835.1|1847.4|1832.6|6
1739059490000|2025-02-09 00:04:50|1847.9|1833.1|1847.9|1833.1|1848.4|1833.6|1847.4|1832.6|5
1739059500000|2025-02-09 00:05:00|1848.4|1833.6|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|2
1739059510000|2025-02-09 00:05:10|1848.4|1833.6|1847.4|1832.6|1848.9|1834.1|1847.4|1832.6|7
1739059520000|2025-02-09 00:05:20|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|4
1739059530000|2025-02-09 00:05:30|1846.9|1832.1|1847.9|1833.1|1847.9|1833.1|1846.9|1832.1|5
1739059540000|2025-02-09 00:05:40|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739059560000|2025-02-09 00:06:00|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739059580000|2025-02-09 00:06:20|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739059590000|2025-02-09 00:06:30|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739059600000|2025-02-09 00:06:40|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739059610000|2025-02-09 00:06:50|1846.4|1831.6|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|2
1739059620000|2025-02-09 00:07:00|1846.4|1831.6|1846.4|1831.6|1846.9|1832.1|1845.9|1831.1|5
1739059640000|2025-02-09 00:07:20|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739059650000|2025-02-09 00:07:30|1848.4|1833.6|1846.9|1832.1|1848.4|1833.6|1846.9|1832.1|4
1739059660000|2025-02-09 00:07:40|1846.4|1831.6|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|2
1739059670000|2025-02-09 00:07:50|1846.4|1831.6|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|2
1739059680000|2025-02-09 00:08:00|1847.4|1832.6|1848.9|1834.1|1848.9|1834.1|1847.4|1832.6|4
1739059690000|2025-02-09 00:08:10|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739059700000|2025-02-09 00:08:20|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739059710000|2025-02-09 00:08:30|1848.4|1833.6|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|2
1739059720000|2025-02-09 00:08:40|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739059730000|2025-02-09 00:08:50|1847.4|1832.6|1848.4|1833.6|1848.4|1833.6|1847.4|1832.6|3
1739059740000|2025-02-09 00:09:00|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739059750000|2025-02-09 00:09:10|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739059760000|2025-02-09 00:09:20|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739059770000|2025-02-09 00:09:30|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739059780000|2025-02-09 00:09:40|1847.9|1833.1|1847.9|1833.1|1848.4|1833.6|1847.9|1833.1|3
1739059790000|2025-02-09 00:09:50|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739059800000|2025-02-09 00:10:00|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.4|1832.6|3
1739059810000|2025-02-09 00:10:10|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739059820000|2025-02-09 00:10:20|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739059830000|2025-02-09 00:10:30|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|4
1739059850000|2025-02-09 00:10:50|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739059860000|2025-02-09 00:11:00|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|3
1739059870000|2025-02-09 00:11:10|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739059880000|2025-02-09 00:11:20|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739059890000|2025-02-09 00:11:30|1847.4|1832.6|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|3
1739059900000|2025-02-09 00:11:40|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739059920000|2025-02-09 00:12:00|1847.4|1832.6|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|2
1739059940000|2025-02-09 00:12:20|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739059950000|2025-02-09 00:12:30|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739059970000|2025-02-09 00:12:50|1846.9|1832.1|1847.4|1832.6|1848.4|1833.6|1846.9|1832.1|5
1739059980000|2025-02-09 00:13:00|1847.9|1833.1|1846.9|1832.1|1847.9|1833.1|1846.9|1832.1|3
1739059990000|2025-02-09 00:13:10|1846.4|1831.6|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|3
1739060000000|2025-02-09 00:13:20|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|4
1739060020000|2025-02-09 00:13:40|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739060030000|2025-02-09 00:13:50|1846.4|1831.6|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|2
1739060040000|2025-02-09 00:14:00|1847.4|1832.6|1847.9|1833.1|1847.9|1833.1|1847.4|1832.6|4
1739060050000|2025-02-09 00:14:10|1848.4|1833.6|1846.4|1831.6|1848.9|1834.1|1846.4|1831.6|5
1739060060000|2025-02-09 00:14:20|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739060070000|2025-02-09 00:14:30|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739060080000|2025-02-09 00:14:40|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739060090000|2025-02-09 00:14:50|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739060100000|2025-02-09 00:15:00|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739060110000|2025-02-09 00:15:10|1845.9|1831.1|1847.4|1832.6|1847.4|1837|1841|1831.1|4
1739060120000|2025-02-09 00:15:20|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739060130000|2025-02-09 00:15:30|1846.9|1832.1|1848.4|1833.6|1848.4|1833.6|1846.9|1832.1|8
1739060140000|2025-02-09 00:15:40|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1846.9|1832.1|4
1739060150000|2025-02-09 00:15:50|1846.9|1832.1|1846.9|1832.1|1847.4|1832.6|1846.9|1832.1|3
1739060160000|2025-02-09 00:16:00|1846.4|1831.6|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|2
1739060170000|2025-02-09 00:16:10|1847.4|1832.6|1848.9|1834.1|1848.9|1834.1|1847.4|1832.6|6
1739060180000|2025-02-09 00:16:20|1848.4|1833.6|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|3
1739060190000|2025-02-09 00:16:30|1848.4|1833.6|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|3
1739060200000|2025-02-09 00:16:40|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739060210000|2025-02-09 00:16:50|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739060220000|2025-02-09 00:17:00|1846.9|1832.1|1847.4|1832.6|1847.9|1833.1|1846.9|1832.1|6
1739060230000|2025-02-09 00:17:10|1847.9|1833.1|1848.9|1834.1|1848.9|1834.1|1847.9|1833.1|3
1739060240000|2025-02-09 00:17:20|1848.4|1833.6|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|5
1739060250000|2025-02-09 00:17:30|1847.9|1833.1|1848.9|1834.1|1848.9|1834.1|1847.9|1833.1|7
1739060260000|2025-02-09 00:17:40|1848.4|1833.6|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|3
1739060270000|2025-02-09 00:17:50|1846.9|1832.1|1846.9|1832.1|1847.4|1832.6|1846.9|1832.1|3
1739060280000|2025-02-09 00:18:00|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739060290000|2025-02-09 00:18:10|1845.4|1830.6|1845.9|1831.1|1845.9|1831.1|1845.4|1830.6|2
1739060300000|2025-02-09 00:18:20|1845.4|1830.6|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|3
1739060310000|2025-02-09 00:18:30|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739060320000|2025-02-09 00:18:40|1843.9|1829.1|1843.9|1829.1|1844.4|1829.6|1843.9|1829.1|3
1739060340000|2025-02-09 00:19:00|1844.4|1829.6|1844.9|1830.1|1845.4|1830.6|1844.4|1829.6|4
1739060350000|2025-02-09 00:19:10|1845.4|1830.6|1844.9|1830.1|1845.9|1831.1|1844.9|1830.1|4
1739060360000|2025-02-09 00:19:20|1844.4|1829.6|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|3
1739060370000|2025-02-09 00:19:30|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739060400000|2025-02-09 00:20:00|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739060410000|2025-02-09 00:20:10|1844.9|1830.1|1844.9|1830.1|1845.9|1831.1|1844.4|1829.6|7
1739060420000|2025-02-09 00:20:20|1844.4|1829.6|1843.9|1829.1|1844.4|1829.6|1843.9|1829.1|2
1739060460000|2025-02-09 00:21:00|1844.4|1829.6|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|2
1739060470000|2025-02-09 00:21:10|1844.4|1829.6|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|2
1739060480000|2025-02-09 00:21:20|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739060490000|2025-02-09 00:21:30|1844.9|1830.1|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|3
1739060500000|2025-02-09 00:21:40|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739060510000|2025-02-09 00:21:50|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739060520000|2025-02-09 00:22:00|1845.4|1830.6|1845.9|1831.1|1845.9|1831.1|1844.4|1829.6|5
1739060530000|2025-02-09 00:22:10|1846.4|1831.6|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|3
1739060540000|2025-02-09 00:22:20|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739060560000|2025-02-09 00:22:40|1845.4|1830.6|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|3
1739060570000|2025-02-09 00:22:50|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|4
1739060580000|2025-02-09 00:23:00|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739060590000|2025-02-09 00:23:10|1845.4|1830.6|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|3
1739060600000|2025-02-09 00:23:20|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|3
1739060610000|2025-02-09 00:23:30|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|3
1739060630000|2025-02-09 00:23:50|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739060680000|2025-02-09 00:24:40|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739060690000|2025-02-09 00:24:50|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1
1739060700000|2025-02-09 00:25:00|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739060730000|2025-02-09 00:25:30|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1
1739060740000|2025-02-09 00:25:40|1841.4|1826.6|1842.4|1827.6|1842.4|1827.6|1841.4|1826.6|5
1739060760000|2025-02-09 00:26:00|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1842.4|1827.6|5
1739060770000|2025-02-09 00:26:10|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739060780000|2025-02-09 00:26:20|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1
1739060790000|2025-02-09 00:26:30|1841.4|1826.6|1841.9|1827.1|1841.9|1827.1|1841.4|1826.6|2
1739060800000|2025-02-09 00:26:40|1842.4|1827.6|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|2
1739060810000|2025-02-09 00:26:50|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739060820000|2025-02-09 00:27:00|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|2
1739060830000|2025-02-09 00:27:10|1840.9|1826.1|1841.9|1827.1|1841.9|1827.1|1840.9|1826.1|3
1739060840000|2025-02-09 00:27:20|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1
1739060870000|2025-02-09 00:27:50|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1
1739060880000|2025-02-09 00:28:00|1841.4|1826.6|1842.9|1828.1|1842.9|1828.1|1841.4|1826.6|4
1739060890000|2025-02-09 00:28:10|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1
1739060900000|2025-02-09 00:28:20|1842.9|1828.1|1842.9|1828.1|1843.4|1828.6|1842.9|1828.1|3
1739060910000|2025-02-09 00:28:30|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739060920000|2025-02-09 00:28:40|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|2
1739060940000|2025-02-09 00:29:00|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1
1739060950000|2025-02-09 00:29:10|1840.4|1825.6|1841.4|1826.6|1841.4|1826.6|1840.4|1825.6|2
1739060960000|2025-02-09 00:29:20|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739060970000|2025-02-09 00:29:30|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|2
1739060990000|2025-02-09 00:29:50|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1
1739061000000|2025-02-09 00:30:00|1842.4|1827.6|1842.9|1828.1|1842.9|1828.1|1842.4|1827.6|2
1739061010000|2025-02-09 00:30:10|1843.4|1828.6|1843.4|1828.6|1844.4|1829.6|1843.4|1828.6|4
1739061030000|2025-02-09 00:30:30|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739061050000|2025-02-09 00:30:50|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739061060000|2025-02-09 00:31:00|1844.4|1829.6|1843.9|1829.1|1844.9|1830.1|1843.9|1829.1|4
1739061070000|2025-02-09 00:31:10|1843.4|1828.6|1842.9|1828.1|1843.9|1829.1|1842.9|1828.1|4
1739061080000|2025-02-09 00:31:20|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|3
1739061090000|2025-02-09 00:31:30|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|2
1739061110000|2025-02-09 00:31:50|1841.9|1827.1|1840.9|1826.1|1841.9|1827.1|1840.4|1825.6|5
1739061120000|2025-02-09 00:32:00|1841.4|1826.6|1840.9|1826.1|1841.4|1826.6|1840.9|1826.1|2
1739061130000|2025-02-09 00:32:10|1840.4|1825.6|1839.9|1825.1|1840.4|1825.6|1839.9|1825.1|2
1739061150000|2025-02-09 00:32:30|1840.4|1825.6|1840.9|1826.1|1840.9|1826.1|1840.4|1825.6|2
1739061160000|2025-02-09 00:32:40|1841.4|1826.6|1841.4|1826.6|1841.9|1827.1|1840.4|1825.6|9
1739061170000|2025-02-09 00:32:50|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739061180000|2025-02-09 00:33:00|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.4|1825.6|6
1739061190000|2025-02-09 00:33:10|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1
1739061200000|2025-02-09 00:33:20|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1
1739061210000|2025-02-09 00:33:30|1841.9|1827.1|1842.9|1828.1|1842.9|1828.1|1841.9|1827.1|5
1739061220000|2025-02-09 00:33:40|1842.4|1827.6|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|2
1739061230000|2025-02-09 00:33:50|1842.4|1827.6|1842.9|1828.1|1843.4|1828.6|1842.4|1827.6|6
1739061240000|2025-02-09 00:34:00|1842.4|1827.6|1843.4|1828.6|1843.4|1828.6|1842.4|1827.6|3
1739061260000|2025-02-09 00:34:20|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|2
1739061270000|2025-02-09 00:34:30|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739061280000|2025-02-09 00:34:40|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739061290000|2025-02-09 00:34:50|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1
1739061300000|2025-02-09 00:35:00|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.4|1828.6|4
1739061340000|2025-02-09 00:35:40|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739061350000|2025-02-09 00:35:50|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739061360000|2025-02-09 00:36:00|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739061400000|2025-02-09 00:36:40|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739061420000|2025-02-09 00:37:00|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739061430000|2025-02-09 00:37:10|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739061440000|2025-02-09 00:37:20|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|2
1739061460000|2025-02-09 00:37:40|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.4|1828.6|3
1739061490000|2025-02-09 00:38:10|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|4
1739061500000|2025-02-09 00:38:20|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739061510000|2025-02-09 00:38:30|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739061540000|2025-02-09 00:39:00|1842.9|1828.1|1843.4|1828.6|1843.9|1829.1|1842.9|1828.1|6
1739061550000|2025-02-09 00:39:10|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|4
1739061560000|2025-02-09 00:39:20|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|2
1739061570000|2025-02-09 00:39:30|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|2
1739061580000|2025-02-09 00:39:40|1843.9|1829.1|1843.9|1829.1|1844.9|1830.1|1843.9|1829.1|4
1739061590000|2025-02-09 00:39:50|1843.4|1828.6|1842.9|1828.1|1843.4|1828.6|1842.9|1828.1|2
1739061600000|2025-02-09 00:40:00|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|3
1739061610000|2025-02-09 00:40:10|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739061620000|2025-02-09 00:40:20|1842.9|1828.1|1843.9|1829.1|1843.9|1829.1|1842.9|1828.1|3
1739061630000|2025-02-09 00:40:30|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1
1739061640000|2025-02-09 00:40:40|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739061660000|2025-02-09 00:41:00|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1841.9|1827.1|7
1739061670000|2025-02-09 00:41:10|1843.9|1829.1|1842.9|1828.1|1843.9|1829.1|1842.9|1828.1|3
1739061680000|2025-02-09 00:41:20|1843.4|1828.6|1842.4|1827.6|1843.4|1828.6|1842.4|1827.6|3
1739061690000|2025-02-09 00:41:30|1841.9|1827.1|1837.4|1822.6|1841.9|1827.1|1837.4|1822.6|6
1739061700000|2025-02-09 00:41:40|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1836.9|1822.1|1
1739061710000|2025-02-09 00:41:50|1836.4|1821.6|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|3
1739061730000|2025-02-09 00:42:10|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739061770000|2025-02-09 00:42:50|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739061780000|2025-02-09 00:43:00|1837.9|1823.1|1838.9|1824.1|1838.9|1824.1|1837.9|1823.1|5
1739061790000|2025-02-09 00:43:10|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1
1739061810000|2025-02-09 00:43:30|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|2
1739061830000|2025-02-09 00:43:50|1838.4|1823.6|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|3
1739061840000|2025-02-09 00:44:00|1837.9|1823.1|1836.4|1821.6|1837.9|1823.1|1836.4|1821.6|3
1739061900000|2025-02-09 00:45:00|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739061930000|2025-02-09 00:45:30|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739061940000|2025-02-09 00:45:40|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739061950000|2025-02-09 00:45:50|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739061960000|2025-02-09 00:46:00|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739061970000|2025-02-09 00:46:10|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739061980000|2025-02-09 00:46:20|1838.4|1823.6|1837.9|1823.1|1838.4|1823.6|1837.9|1823.1|2
1739061990000|2025-02-09 00:46:30|1837.4|1822.6|1838.4|1823.6|1838.4|1823.6|1837.4|1822.6|3
1739062000000|2025-02-09 00:46:40|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.4|1823.6|3
1739062020000|2025-02-09 00:47:00|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|2
1739062030000|2025-02-09 00:47:10|1839.9|1825.1|1839.4|1824.6|1840.4|1825.6|1839.4|1824.6|4
1739062040000|2025-02-09 00:47:20|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739062050000|2025-02-09 00:47:30|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739062060000|2025-02-09 00:47:40|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.4|1823.6|3
1739062070000|2025-02-09 00:47:50|1838.4|1823.6|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|3
1739062090000|2025-02-09 00:48:10|1839.9|1825.1|1841.9|1827.1|1841.9|1827.1|1839.9|1825.1|5
1739062100000|2025-02-09 00:48:20|1842.4|1827.6|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|5
1739062110000|2025-02-09 00:48:30|1841.4|1826.6|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|3
1739062120000|2025-02-09 00:48:40|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1
1739062130000|2025-02-09 00:48:50|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1
1739062160000|2025-02-09 00:49:20|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1
1739062170000|2025-02-09 00:49:30|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739062190000|2025-02-09 00:49:50|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|2
1739062200000|2025-02-09 00:50:00|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|4
1739062210000|2025-02-09 00:50:10|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739062220000|2025-02-09 00:50:20|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|2
1739062230000|2025-02-09 00:50:30|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739062240000|2025-02-09 00:50:40|1840.9|1826.1|1841.4|1826.6|1841.9|1827.1|1840.9|1826.1|4
1739062250000|2025-02-09 00:50:50|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|2
1739062260000|2025-02-09 00:51:00|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739062270000|2025-02-09 00:51:10|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.4|1825.6|4
1739062280000|2025-02-09 00:51:20|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.4|1826.6|3
1739062290000|2025-02-09 00:51:30|1842.4|1827.6|1837.9|1823.1|1842.4|1827.6|1837.4|1822.6|7
1739062360000|2025-02-09 00:52:40|1838.4|1823.6|1838.9|1824.1|1838.9|1824.1|1838.4|1823.6|4
1739062370000|2025-02-09 00:52:50|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1
1739062400000|2025-02-09 00:53:20|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739062410000|2025-02-09 00:53:30|1840.9|1826.1|1841.9|1827.1|1841.9|1827.1|1840.9|1826.1|3
1739062420000|2025-02-09 00:53:40|1841.4|1826.6|1841.9|1827.1|1841.9|1827.1|1841.4|1826.6|4
1739062430000|2025-02-09 00:53:50|1842.4|1827.6|1842.9|1828.1|1842.9|1828.1|1842.4|1827.6|2
1739062440000|2025-02-09 00:54:00|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739062450000|2025-02-09 00:54:10|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|2
1739062470000|2025-02-09 00:54:30|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739062480000|2025-02-09 00:54:40|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|2
1739062500000|2025-02-09 00:55:00|1842.9|1828.1|1841.9|1827.1|1842.9|1828.1|1841.9|1827.1|3
1739062510000|2025-02-09 00:55:10|1842.4|1827.6|1842.9|1828.1|1842.9|1828.1|1842.4|1827.6|6
1739062520000|2025-02-09 00:55:20|1842.4|1827.6|1844.4|1829.6|1844.9|1830.1|1842.4|1827.6|7
1739062550000|2025-02-09 00:55:50|1844.9|1830.1|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|3
1739062560000|2025-02-09 00:56:00|1846.4|1831.6|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|2
1739062570000|2025-02-09 00:56:10|1846.4|1831.6|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|3
1739062580000|2025-02-09 00:56:20|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739062590000|2025-02-09 00:56:30|1846.9|1832.1|1845.4|1830.6|1846.9|1832.1|1845.4|1830.6|4
1739062600000|2025-02-09 00:56:40|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739062610000|2025-02-09 00:56:50|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1844.9|1830.1|4
1739062630000|2025-02-09 00:57:10|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739062640000|2025-02-09 00:57:20|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739062650000|2025-02-09 00:57:30|1844.9|1830.1|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|4
1739062660000|2025-02-09 00:57:40|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|2
1739062700000|2025-02-09 00:58:20|1842.9|1828.1|1837.4|1822.6|1842.9|1828.1|1836.9|1822.1|9
1739062710000|2025-02-09 00:58:30|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739062720000|2025-02-09 00:58:40|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739062730000|2025-02-09 00:58:50|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739062770000|2025-02-09 00:59:30|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1
1739062780000|2025-02-09 00:59:40|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1
1739062790000|2025-02-09 00:59:50|1838.4|1823.6|1837.4|1822.6|1838.4|1823.6|1837.4|1822.6|3
1739062800000|2025-02-09 01:00:00|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1
1739062810000|2025-02-09 01:00:10|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|2
1739062820000|2025-02-09 01:00:20|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739062830000|2025-02-09 01:00:30|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739062860000|2025-02-09 01:01:00|1836.4|1821.6|1837.9|1823.1|1837.9|1823.1|1836.4|1821.6|4
1739062870000|2025-02-09 01:01:10|1838.4|1823.6|1837.9|1823.1|1838.4|1823.6|1837.9|1823.1|2
1739062880000|2025-02-09 01:01:20|1837.4|1822.6|1836.4|1821.6|1837.4|1822.6|1836.4|1821.6|3
1739062890000|2025-02-09 01:01:30|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739062920000|2025-02-09 01:02:00|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.4|1822.6|6
1739062930000|2025-02-09 01:02:10|1837.9|1823.1|1835.9|1821.1|1837.9|1823.1|1835.9|1821.1|5
1739062950000|2025-02-09 01:02:30|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739062960000|2025-02-09 01:02:40|1836.9|1822.1|1838.4|1823.6|1838.4|1823.6|1836.9|1822.1|4
1739062970000|2025-02-09 01:02:50|1837.9|1823.1|1837.4|1822.6|1838.4|1823.6|1837.4|1822.6|6
1739062990000|2025-02-09 01:03:10|1836.9|1822.1|1835.9|1821.1|1837.4|1822.6|1835.9|1821.1|4
1739063040000|2025-02-09 01:04:00|1835.4|1820.6|1834.9|1820.1|1835.4|1820.6|1834.9|1820.1|2
1739063050000|2025-02-09 01:04:10|1834.4|1819.6|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|3
1739063060000|2025-02-09 01:04:20|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739063080000|2025-02-09 01:04:40|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739063090000|2025-02-09 01:04:50|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|2
1739063100000|2025-02-09 01:05:00|1834.9|1820.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|4
1739063120000|2025-02-09 01:05:20|1835.9|1821.1|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|4
1739063140000|2025-02-09 01:05:40|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739063150000|2025-02-09 01:05:50|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1833.9|1819.1|6
1739063160000|2025-02-09 01:06:00|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.4|1819.6|3
1739063170000|2025-02-09 01:06:10|1835.4|1820.6|1836.4|1821.6|1836.4|1821.6|1835.4|1820.6|3
1739063180000|2025-02-09 01:06:20|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739063190000|2025-02-09 01:06:30|1836.9|1822.1|1836.9|1822.1|1837.4|1822.6|1836.4|1821.6|5
1739063200000|2025-02-09 01:06:40|1836.4|1821.6|1836.9|1822.1|1836.9|1822.1|1835.4|1820.6|6
1739063210000|2025-02-09 01:06:50|1837.4|1822.6|1836.4|1821.6|1837.4|1822.6|1836.4|1821.6|3
1739063220000|2025-02-09 01:07:00|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739063230000|2025-02-09 01:07:10|1836.9|1822.1|1837.4|1822.6|1837.9|1823.1|1836.9|1822.1|4
1739063240000|2025-02-09 01:07:20|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|2
1739063260000|2025-02-09 01:07:40|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739063280000|2025-02-09 01:08:00|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1
1739063290000|2025-02-09 01:08:10|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1
1739063320000|2025-02-09 01:08:40|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|3
1739063330000|2025-02-09 01:08:50|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1
1739063340000|2025-02-09 01:09:00|1837.4|1822.6|1838.9|1824.1|1838.9|1824.1|1837.4|1822.6|4
1739063350000|2025-02-09 01:09:10|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739063360000|2025-02-09 01:09:20|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|4
1739063370000|2025-02-09 01:09:30|1838.9|1824.1|1839.9|1825.1|1839.9|1825.1|1838.9|1824.1|3
1739063420000|2025-02-09 01:10:20|1839.4|1824.6|1839.9|1825.1|1839.9|1825.1|1839.4|1824.6|2
1739063480000|2025-02-09 01:11:20|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1
1739063490000|2025-02-09 01:11:30|1841.9|1827.1|1842.9|1828.1|1842.9|1828.1|1841.9|1827.1|3
1739063500000|2025-02-09 01:11:40|1843.4|1828.6|1842.4|1827.6|1843.4|1828.6|1841.9|1827.1|4
1739063510000|2025-02-09 01:11:50|1841.9|1827.1|1843.4|1828.6|1843.4|1828.6|1841.9|1827.1|4
1739063520000|2025-02-09 01:12:00|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.4|1828.6|4
1739063530000|2025-02-09 01:12:10|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1842.9|1828.1|4
1739063540000|2025-02-09 01:12:20|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739063560000|2025-02-09 01:12:40|1843.9|1829.1|1845.4|1830.6|1845.4|1830.6|1843.9|1829.1|4
1739063570000|2025-02-09 01:12:50|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|2
1739063580000|2025-02-09 01:13:00|1846.9|1832.1|1847.9|1833.1|1847.9|1833.1|1846.9|1832.1|3
1739063590000|2025-02-09 01:13:10|1848.4|1833.6|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|3
1739063600000|2025-02-09 01:13:20|1847.9|1833.1|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|3
1739063610000|2025-02-09 01:13:30|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|2
1739063620000|2025-02-09 01:13:40|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|4
1739063680000|2025-02-09 01:14:40|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739063700000|2025-02-09 01:15:00|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|3
1739063710000|2025-02-09 01:15:10|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739063720000|2025-02-09 01:15:20|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|4
1739063730000|2025-02-09 01:15:30|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739063740000|2025-02-09 01:15:40|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1
1739063780000|2025-02-09 01:16:20|1851.4|1836.6|1849.4|1834.6|1851.4|1836.6|1849.4|1834.6|4
1739063790000|2025-02-09 01:16:30|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739063800000|2025-02-09 01:16:40|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|4
1739063830000|2025-02-09 01:17:10|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739063840000|2025-02-09 01:17:20|1849.9|1835.1|1849.4|1834.6|1850.4|1835.6|1849.4|1834.6|5
1739063860000|2025-02-09 01:17:40|1848.9|1834.1|1847.4|1832.6|1848.9|1834.1|1847.4|1832.6|4
1739063870000|2025-02-09 01:17:50|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|5
1739063880000|2025-02-09 01:18:00|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739063890000|2025-02-09 01:18:10|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|2
1739063910000|2025-02-09 01:18:30|1847.9|1833.1|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|4
1739063920000|2025-02-09 01:18:40|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|2
1739063930000|2025-02-09 01:18:50|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|3
1739063950000|2025-02-09 01:19:10|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|4
1739063960000|2025-02-09 01:19:20|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739063970000|2025-02-09 01:19:30|1846.9|1832.1|1846.9|1832.1|1847.4|1832.6|1846.9|1832.1|3
1739063980000|2025-02-09 01:19:40|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|3
1739063990000|2025-02-09 01:19:50|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739064000000|2025-02-09 01:20:00|1846.4|1831.6|1846.9|1832.1|1846.9|1832.1|1845.9|1831.1|4
1739064010000|2025-02-09 01:20:10|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739064020000|2025-02-09 01:20:20|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739064050000|2025-02-09 01:20:50|1846.9|1832.1|1848.4|1833.6|1848.4|1833.6|1846.4|1831.6|6
1739064070000|2025-02-09 01:21:10|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739064080000|2025-02-09 01:21:20|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739064090000|2025-02-09 01:21:30|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1
1739064100000|2025-02-09 01:21:40|1848.4|1833.6|1847.4|1832.6|1848.9|1834.1|1847.4|1832.6|5
1739064130000|2025-02-09 01:22:10|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|6
1739064140000|2025-02-09 01:22:20|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1846.9|1832.1|4
1739064160000|2025-02-09 01:22:40|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739064170000|2025-02-09 01:22:50|1847.9|1833.1|1848.4|1833.6|1848.9|1834.1|1847.9|1833.1|4
1739064180000|2025-02-09 01:23:00|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|4
1739064190000|2025-02-09 01:23:10|1848.9|1834.1|1850.4|1835.6|1850.9|1836.1|1848.9|1834.1|8
1739064200000|2025-02-09 01:23:20|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1848.9|1834.1|4
1739064210000|2025-02-09 01:23:30|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|2
1739064230000|2025-02-09 01:23:50|1849.9|1835.1|1850.4|1835.6|1850.4|1835.6|1849.9|1835.1|2
1739064240000|2025-02-09 01:24:00|1849.9|1835.1|1851.4|1836.6|1851.4|1836.6|1849.9|1835.1|4
1739064250000|2025-02-09 01:24:10|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1
1739064290000|2025-02-09 01:24:50|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739064300000|2025-02-09 01:25:00|1853.9|1839.1|1855.4|1840.6|1855.4|1840.6|1853.9|1839.1|2
1739064310000|2025-02-09 01:25:10|1855.9|1841.1|1856.9|1842.1|1857.4|1842.6|1855.9|1841.1|3
1739064320000|2025-02-09 01:25:20|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739064330000|2025-02-09 01:25:30|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739064340000|2025-02-09 01:25:40|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739064350000|2025-02-09 01:25:50|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739064360000|2025-02-09 01:26:00|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|3
1739064370000|2025-02-09 01:26:10|1856.9|1842.1|1857.9|1843.1|1857.9|1843.1|1856.9|1842.1|3
1739064400000|2025-02-09 01:26:40|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739064410000|2025-02-09 01:26:50|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739064420000|2025-02-09 01:27:00|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1855.9|1841.1|4
1739064430000|2025-02-09 01:27:10|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|5
1739064440000|2025-02-09 01:27:20|1855.9|1841.1|1854.4|1839.6|1855.9|1841.1|1854.4|1839.6|4
1739064470000|2025-02-09 01:27:50|1855.4|1840.6|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|4
1739064490000|2025-02-09 01:28:10|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|5
1739064500000|2025-02-09 01:28:20|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739064510000|2025-02-09 01:28:30|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739064560000|2025-02-09 01:29:20|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739064570000|2025-02-09 01:29:30|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739064580000|2025-02-09 01:29:40|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739064590000|2025-02-09 01:29:50|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739064600000|2025-02-09 01:30:00|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739064610000|2025-02-09 01:30:10|1853.9|1839.1|1854.9|1840.1|1854.9|1840.1|1853.9|1839.1|3
1739064620000|2025-02-09 01:30:20|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|5
1739064640000|2025-02-09 01:30:40|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739064650000|2025-02-09 01:30:50|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739064660000|2025-02-09 01:31:00|1853.9|1839.1|1853.9|1839.1|1854.4|1839.6|1853.4|1838.6|7
1739064670000|2025-02-09 01:31:10|1853.4|1838.6|1853.9|1839.1|1853.9|1839.1|1852.9|1838.1|6
1739064680000|2025-02-09 01:31:20|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739064690000|2025-02-09 01:31:30|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1
1739064700000|2025-02-09 01:31:40|1850|1846|1856.4|1841.6|1856.4|1846|1850|1840.1|5
1739064710000|2025-02-09 01:31:50|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|4
1739064720000|2025-02-09 01:32:00|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|3
1739064750000|2025-02-09 01:32:30|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|2
1739064760000|2025-02-09 01:32:40|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1858.9|1844.1|4
1739064770000|2025-02-09 01:32:50|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|3
1739064780000|2025-02-09 01:33:00|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739064800000|2025-02-09 01:33:20|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|4
1739064810000|2025-02-09 01:33:30|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739064820000|2025-02-09 01:33:40|1859.9|1845.1|1860.9|1846.1|1860.9|1846.1|1859.9|1845.1|3
1739064830000|2025-02-09 01:33:50|1860.4|1845.6|1859.9|1845.1|1860.4|1845.6|1859.4|1844.6|3
1739064840000|2025-02-09 01:34:00|1859.4|1844.6|1861.4|1846.6|1861.4|1846.6|1859.4|1844.6|5
1739064850000|2025-02-09 01:34:10|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739064860000|2025-02-09 01:34:20|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|3
1739064880000|2025-02-09 01:34:40|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|3
1739064900000|2025-02-09 01:35:00|1859.9|1845.1|1861.4|1846.6|1861.4|1846.6|1859.4|1844.6|8
1739064910000|2025-02-09 01:35:10|1861.9|1847.1|1859.4|1844.6|1861.9|1847.1|1859.4|1844.6|8
1739064920000|2025-02-09 01:35:20|1860.4|1845.6|1858.9|1844.1|1860.4|1845.6|1858.9|1844.1|3
1739064930000|2025-02-09 01:35:30|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|3
1739064940000|2025-02-09 01:35:40|1857.9|1843.1|1857.9|1843.1|1858.9|1844.1|1857.4|1842.6|6
1739064950000|2025-02-09 01:35:50|1858.4|1843.6|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|2
1739064960000|2025-02-09 01:36:00|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|5
1739064970000|2025-02-09 01:36:10|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|2
1739064980000|2025-02-09 01:36:20|1857.9|1843.1|1856.9|1842.1|1858.4|1843.6|1856.9|1842.1|4
1739064990000|2025-02-09 01:36:30|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739065000000|2025-02-09 01:36:40|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|4
1739065030000|2025-02-09 01:37:10|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|5
1739065040000|2025-02-09 01:37:20|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|3
1739065050000|2025-02-09 01:37:30|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739065060000|2025-02-09 01:37:40|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|2
1739065080000|2025-02-09 01:38:00|1857.4|1842.6|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|3
1739065090000|2025-02-09 01:38:10|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739065100000|2025-02-09 01:38:20|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|5
1739065110000|2025-02-09 01:38:30|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739065120000|2025-02-09 01:38:40|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|4
1739065130000|2025-02-09 01:38:50|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|4
1739065140000|2025-02-09 01:39:00|1857.4|1842.6|1858.9|1844.1|1859.4|1844.6|1857.4|1842.6|8
1739065150000|2025-02-09 01:39:10|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739065160000|2025-02-09 01:39:20|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|3
1739065170000|2025-02-09 01:39:30|1857.9|1843.1|1856.9|1842.1|1858.4|1843.6|1856.9|1842.1|5
1739065180000|2025-02-09 01:39:40|1856.4|1841.6|1855.4|1840.6|1856.4|1841.6|1855.4|1840.6|3
1739065200000|2025-02-09 01:40:00|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|4
1739065210000|2025-02-09 01:40:10|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739065220000|2025-02-09 01:40:20|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|2
1739065230000|2025-02-09 01:40:30|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1
1739065240000|2025-02-09 01:40:40|1855.4|1840.6|1854.9|1840.1|1855.4|1840.6|1854.4|1839.6|4
1739065250000|2025-02-09 01:40:50|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|3
1739065260000|2025-02-09 01:41:00|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739065270000|2025-02-09 01:41:10|1854.9|1840.1|1854.9|1840.1|1855.4|1840.6|1854.9|1840.1|3
1739065280000|2025-02-09 01:41:20|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739065290000|2025-02-09 01:41:30|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|2
1739065300000|2025-02-09 01:41:40|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|2
1739065310000|2025-02-09 01:41:50|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739065320000|2025-02-09 01:42:00|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|4
1739065330000|2025-02-09 01:42:10|1855.9|1841.1|1854.9|1840.1|1855.9|1841.1|1854.9|1840.1|3
1739065340000|2025-02-09 01:42:20|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739065350000|2025-02-09 01:42:30|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1
1739065360000|2025-02-09 01:42:40|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739065370000|2025-02-09 01:42:50|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|4
1739065380000|2025-02-09 01:43:00|1853.9|1839.1|1854.9|1840.1|1854.9|1840.1|1853.4|1838.6|4
1739065390000|2025-02-09 01:43:10|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739065410000|2025-02-09 01:43:30|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739065420000|2025-02-09 01:43:40|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739065430000|2025-02-09 01:43:50|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|2
1739065440000|2025-02-09 01:44:00|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739065460000|2025-02-09 01:44:20|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|4
1739065470000|2025-02-09 01:44:30|1852.9|1838.1|1853.4|1838.6|1853.9|1839.1|1852.9|1838.1|4
1739065480000|2025-02-09 01:44:40|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|2
1739065490000|2025-02-09 01:44:50|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1
1739065500000|2025-02-09 01:45:00|1852.4|1837.6|1852.4|1837.6|1852.9|1838.1|1851.9|1837.1|5
1739065510000|2025-02-09 01:45:10|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|4
1739065520000|2025-02-09 01:45:20|1851.9|1837.1|1852.4|1837.6|1852.9|1838.1|1851.9|1837.1|4
1739065530000|2025-02-09 01:45:30|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|2
1739065540000|2025-02-09 01:45:40|1853.9|1839.1|1851.4|1836.6|1853.9|1839.1|1851.4|1836.6|6
1739065550000|2025-02-09 01:45:50|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1
1739065560000|2025-02-09 01:46:00|1850.4|1835.6|1849.9|1835.1|1850.4|1835.6|1849.9|1835.1|2
1739065570000|2025-02-09 01:46:10|1850.4|1835.6|1851.4|1836.6|1852.4|1837.6|1850.4|1835.6|11
1739065580000|2025-02-09 01:46:20|1850.9|1836.1|1849.4|1834.6|1850.9|1836.1|1849.4|1834.6|8
1739065590000|2025-02-09 01:46:30|1850.4|1835.6|1849.9|1835.1|1850.4|1835.6|1849.9|1835.1|4
1739065600000|2025-02-09 01:46:40|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1
1739065610000|2025-02-09 01:46:50|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|2
1739065620000|2025-02-09 01:47:00|1849.9|1835.1|1848.9|1834.1|1849.9|1835.1|1848.4|1833.6|5
1739065630000|2025-02-09 01:47:10|1849.4|1834.6|1850.4|1835.6|1850.4|1835.6|1849.4|1834.6|3
1739065640000|2025-02-09 01:47:20|1850.9|1836.1|1849.9|1835.1|1850.9|1836.1|1849.9|1835.1|3
1739065650000|2025-02-09 01:47:30|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|3
1739065660000|2025-02-09 01:47:40|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|3
1739065670000|2025-02-09 01:47:50|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|3
1739065680000|2025-02-09 01:48:00|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|5
1739065710000|2025-02-09 01:48:30|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|2
1739065720000|2025-02-09 01:48:40|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|3
1739065730000|2025-02-09 01:48:50|1849.4|1834.6|1848.9|1834.1|1849.4|1834.6|1848.9|1834.1|2
1739065740000|2025-02-09 01:49:00|1848.4|1833.6|1849.4|1834.6|1849.9|1835.1|1848.4|1833.6|4
1739065750000|2025-02-09 01:49:10|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|3
1739065760000|2025-02-09 01:49:20|1849.4|1834.6|1850.4|1835.6|1850.4|1835.6|1849.4|1834.6|3
1739065770000|2025-02-09 01:49:30|1850.9|1836.1|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|4
1739065780000|2025-02-09 01:49:40|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1849.9|1835.1|4
1739065790000|2025-02-09 01:49:50|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|2
1739065800000|2025-02-09 01:50:00|1849.9|1835.1|1851.4|1836.6|1851.4|1836.6|1849.9|1835.1|6
1739065810000|2025-02-09 01:50:10|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1
1739065820000|2025-02-09 01:50:20|1850.4|1835.6|1848.9|1834.1|1850.4|1835.6|1848.9|1834.1|4
1739065830000|2025-02-09 01:50:30|1848.4|1833.6|1847.9|1833.1|1848.4|1833.6|1847.9|1833.1|2
1739065840000|2025-02-09 01:50:40|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739065860000|2025-02-09 01:51:00|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|4
1739065870000|2025-02-09 01:51:10|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739065880000|2025-02-09 01:51:20|1849.9|1835.1|1848.4|1833.6|1849.9|1835.1|1848.4|1833.6|4
1739065890000|2025-02-09 01:51:30|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|2
1739065910000|2025-02-09 01:51:50|1848.9|1834.1|1848.9|1834.1|1849.4|1834.6|1848.9|1834.1|3
1739065920000|2025-02-09 01:52:00|1848.4|1833.6|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|3
1739065930000|2025-02-09 01:52:10|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|2
1739065950000|2025-02-09 01:52:30|1849.9|1835.1|1850.9|1836.1|1850.9|1836.1|1849.9|1835.1|3
1739065960000|2025-02-09 01:52:40|1850.4|1835.6|1849.4|1834.6|1850.4|1835.6|1849.4|1834.6|3
1739065970000|2025-02-09 01:52:50|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|3
1739065980000|2025-02-09 01:53:00|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739066010000|2025-02-09 01:53:30|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|3
1739066020000|2025-02-09 01:53:40|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739066030000|2025-02-09 01:53:50|1849.9|1835.1|1850.4|1835.6|1850.4|1835.6|1849.4|1834.6|4
1739066040000|2025-02-09 01:54:00|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1
1739066050000|2025-02-09 01:54:10|1851.4|1836.6|1850.9|1836.1|1852.4|1837.6|1850.9|1836.1|6
1739066060000|2025-02-09 01:54:20|1850.4|1835.6|1851.4|1836.6|1851.4|1836.6|1850.4|1835.6|5
1739066080000|2025-02-09 01:54:40|1851.9|1837.1|1851.4|1836.6|1852.4|1837.6|1851.4|1836.6|3
1739066100000|2025-02-09 01:55:00|1851.9|1837.1|1853.4|1838.6|1853.4|1838.6|1851.9|1837.1|4
1739066110000|2025-02-09 01:55:10|1852.9|1838.1|1851.9|1837.1|1852.9|1838.1|1851.9|1837.1|3
1739066120000|2025-02-09 01:55:20|1852.4|1837.6|1853.4|1838.6|1853.4|1838.6|1852.4|1837.6|3
1739066130000|2025-02-09 01:55:30|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|3
1739066140000|2025-02-09 01:55:40|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739066150000|2025-02-09 01:55:50|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|2
1739066160000|2025-02-09 01:56:00|1853.9|1839.1|1852.4|1837.6|1853.9|1839.1|1852.4|1837.6|4
1739066170000|2025-02-09 01:56:10|1853.4|1838.6|1853.9|1839.1|1853.9|1839.1|1853.4|1838.6|2
1739066180000|2025-02-09 01:56:20|1854.4|1839.6|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|3
1739066190000|2025-02-09 01:56:30|1854.9|1840.1|1855.9|1841.1|1855.9|1841.1|1854.9|1840.1|5
1739066210000|2025-02-09 01:56:50|1855.4|1840.6|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|4
1739066220000|2025-02-09 01:57:00|1855.4|1840.6|1858.4|1843.6|1858.9|1848|1852|1840.6|8
1739066240000|2025-02-09 01:57:20|1857.4|1842.6|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|3
1739066250000|2025-02-09 01:57:30|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739066260000|2025-02-09 01:57:40|1854|1850|1858.9|1844.1|1858.9|1850|1854|1844.1|2
1739066270000|2025-02-09 01:57:50|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739066280000|2025-02-09 01:58:00|1860.9|1846.1|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|4
1739066290000|2025-02-09 01:58:10|1860.9|1846.1|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|3
1739066300000|2025-02-09 01:58:20|1860.4|1845.6|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|3
1739066340000|2025-02-09 01:59:00|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739066350000|2025-02-09 01:59:10|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739066390000|2025-02-09 01:59:50|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|4
1739066400000|2025-02-09 02:00:00|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739066420000|2025-02-09 02:00:20|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|2
1739066430000|2025-02-09 02:00:30|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739066440000|2025-02-09 02:00:40|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739066450000|2025-02-09 02:00:50|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739066460000|2025-02-09 02:01:00|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739066470000|2025-02-09 02:01:10|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|6
1739066490000|2025-02-09 02:01:30|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1857.4|1842.6|7
1739066500000|2025-02-09 02:01:40|1859.9|1845.1|1861.4|1846.6|1861.4|1846.6|1859.9|1845.1|4
1739066510000|2025-02-09 02:01:50|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739066520000|2025-02-09 02:02:00|1861.4|1846.6|1860.9|1846.1|1861.9|1847.1|1860.9|1846.1|4
1739066530000|2025-02-09 02:02:10|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1859.4|1844.6|6
1739066540000|2025-02-09 02:02:20|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|5
1739066550000|2025-02-09 02:02:30|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|4
1739066560000|2025-02-09 02:02:40|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|4
1739066570000|2025-02-09 02:02:50|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|3
1739066590000|2025-02-09 02:03:10|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|2
1739066610000|2025-02-09 02:03:30|1863.4|1848.6|1865.9|1851.1|1865.9|1851.1|1863.4|1848.6|7
1739066620000|2025-02-09 02:03:40|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|3
1739066630000|2025-02-09 02:03:50|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1865.9|1851.1|5
1739066640000|2025-02-09 02:04:00|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|7
1739066650000|2025-02-09 02:04:10|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1862.9|1848.1|10
1739066660000|2025-02-09 02:04:20|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739066670000|2025-02-09 02:04:30|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1739066680000|2025-02-09 02:04:40|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|6
1739066700000|2025-02-09 02:05:00|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739066710000|2025-02-09 02:05:10|1860.9|1846.1|1859.9|1845.1|1860.9|1846.1|1859.9|1845.1|5
1739066720000|2025-02-09 02:05:20|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739066730000|2025-02-09 02:05:30|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1857.9|1843.1|5
1739066740000|2025-02-09 02:05:40|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|4
1739066760000|2025-02-09 02:06:00|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739066770000|2025-02-09 02:06:10|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|4
1739066780000|2025-02-09 02:06:20|1857.9|1843.1|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|4
1739066790000|2025-02-09 02:06:30|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739066820000|2025-02-09 02:07:00|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|3
1739066830000|2025-02-09 02:07:10|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739066840000|2025-02-09 02:07:20|1856.4|1841.6|1857.9|1843.1|1857.9|1843.1|1856.4|1841.6|6
1739066850000|2025-02-09 02:07:30|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739066860000|2025-02-09 02:07:40|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739066870000|2025-02-09 02:07:50|1856.4|1841.6|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|2
1739066880000|2025-02-09 02:08:00|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|3
1739066890000|2025-02-09 02:08:10|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739066910000|2025-02-09 02:08:30|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|4
1739066920000|2025-02-09 02:08:40|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739066940000|2025-02-09 02:09:00|1854.9|1840.1|1856.4|1841.6|1856.4|1841.6|1854.9|1840.1|3
1739066950000|2025-02-09 02:09:10|1855.9|1841.1|1854.9|1840.1|1855.9|1841.1|1854.4|1839.6|5
1739066960000|2025-02-09 02:09:20|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739066970000|2025-02-09 02:09:30|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|3
1739066980000|2025-02-09 02:09:40|1855.9|1841.1|1855.4|1840.6|1856.4|1841.6|1855.4|1840.6|4
1739067000000|2025-02-09 02:10:00|1854.4|1839.6|1853.4|1838.6|1854.4|1839.6|1853.4|1838.6|3
1739067010000|2025-02-09 02:10:10|1852.9|1838.1|1854.4|1839.6|1854.4|1839.6|1852.9|1838.1|3
1739067020000|2025-02-09 02:10:20|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1739067030000|2025-02-09 02:10:30|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.4|1837.6|3
1739067040000|2025-02-09 02:10:40|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1
1739067050000|2025-02-09 02:10:50|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739067060000|2025-02-09 02:11:00|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|2
1739067090000|2025-02-09 02:11:30|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|2
1739067100000|2025-02-09 02:11:40|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|2
1739067110000|2025-02-09 02:11:50|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1
1739067120000|2025-02-09 02:12:00|1852.4|1837.6|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|2
1739067130000|2025-02-09 02:12:10|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1
1739067150000|2025-02-09 02:12:30|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1
1739067160000|2025-02-09 02:12:40|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1
1739067180000|2025-02-09 02:13:00|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1
1739067210000|2025-02-09 02:13:30|1852.4|1837.6|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|3
1739067220000|2025-02-09 02:13:40|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1
1739067230000|2025-02-09 02:13:50|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1
1739067240000|2025-02-09 02:14:00|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|2
1739067250000|2025-02-09 02:14:10|1853.9|1839.1|1854.4|1839.6|1854.9|1840.1|1853.4|1838.6|5
1739067260000|2025-02-09 02:14:20|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1739067280000|2025-02-09 02:14:40|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|2
1739067300000|2025-02-09 02:15:00|1851.9|1837.1|1852.4|1837.6|1852.4|1837.6|1851.9|1837.1|2
1739067310000|2025-02-09 02:15:10|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1
1739067320000|2025-02-09 02:15:20|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1
1739067330000|2025-02-09 02:15:30|1851.9|1837.1|1852.4|1837.6|1852.4|1837.6|1851.9|1837.1|2
1739067340000|2025-02-09 02:15:40|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|3
1739067350000|2025-02-09 02:15:50|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1739067360000|2025-02-09 02:16:00|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1739067380000|2025-02-09 02:16:20|1852.4|1837.6|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|2
1739067390000|2025-02-09 02:16:30|1853.4|1838.6|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|3
1739067400000|2025-02-09 02:16:40|1853.9|1839.1|1852.9|1838.1|1853.9|1839.1|1852.9|1838.1|3
1739067410000|2025-02-09 02:16:50|1853.4|1838.6|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|5
1739067420000|2025-02-09 02:17:00|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739067430000|2025-02-09 02:17:10|1853.4|1838.6|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|3
1739067440000|2025-02-09 02:17:20|1852.9|1838.1|1854.4|1839.6|1854.4|1839.6|1852.9|1838.1|4
1739067450000|2025-02-09 02:17:30|1853.9|1839.1|1852.4|1837.6|1853.9|1839.1|1852.4|1837.6|4
1739067460000|2025-02-09 02:17:40|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739067470000|2025-02-09 02:17:50|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739067480000|2025-02-09 02:18:00|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739067490000|2025-02-09 02:18:10|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1852.9|1838.1|4
1739067500000|2025-02-09 02:18:20|1852.9|1838.1|1851.9|1837.1|1852.9|1838.1|1851.9|1837.1|3
1739067550000|2025-02-09 02:19:10|1850.4|1835.6|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|3
1739067580000|2025-02-09 02:19:40|1850.9|1836.1|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|2
1739067590000|2025-02-09 02:19:50|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1
1739067600000|2025-02-09 02:20:00|1850.4|1835.6|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|3
1739067610000|2025-02-09 02:20:10|1850.9|1836.1|1851.9|1837.1|1851.9|1837.1|1850.9|1836.1|2
1739067620000|2025-02-09 02:20:20|1851.4|1836.6|1850.9|1836.1|1851.4|1836.6|1850.9|1836.1|2
1739067630000|2025-02-09 02:20:30|1850.4|1835.6|1849.9|1835.1|1850.4|1835.6|1849.9|1835.1|6
1739067640000|2025-02-09 02:20:40|1850.4|1835.6|1849.9|1835.1|1850.4|1835.6|1849.9|1835.1|2
1739067650000|2025-02-09 02:20:50|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739067660000|2025-02-09 02:21:00|1847.9|1833.1|1846.4|1831.6|1848.4|1833.6|1846.4|1831.6|7
1739067670000|2025-02-09 02:21:10|1846.9|1832.1|1847.4|1832.6|1847.9|1833.1|1846.9|1832.1|4
1739067680000|2025-02-09 02:21:20|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739067690000|2025-02-09 02:21:30|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739067710000|2025-02-09 02:21:50|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739067720000|2025-02-09 02:22:00|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|4
1739067730000|2025-02-09 02:22:10|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739067740000|2025-02-09 02:22:20|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739067750000|2025-02-09 02:22:30|1846.4|1831.6|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|2
1739067790000|2025-02-09 02:23:10|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739067810000|2025-02-09 02:23:30|1846.9|1832.1|1847.4|1832.6|1847.9|1833.1|1846.9|1832.1|4
1739067820000|2025-02-09 02:23:40|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739067850000|2025-02-09 02:24:10|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739067860000|2025-02-09 02:24:20|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739067880000|2025-02-09 02:24:40|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739067890000|2025-02-09 02:24:50|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739067900000|2025-02-09 02:25:00|1846.9|1832.1|1847.9|1833.1|1847.9|1833.1|1846.9|1832.1|3
1739067910000|2025-02-09 02:25:10|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|3
1739067930000|2025-02-09 02:25:30|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|2
1739067940000|2025-02-09 02:25:40|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739067970000|2025-02-09 02:26:10|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739067980000|2025-02-09 02:26:20|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739067990000|2025-02-09 02:26:30|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739068010000|2025-02-09 02:26:50|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739068020000|2025-02-09 02:27:00|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739068030000|2025-02-09 02:27:10|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739068040000|2025-02-09 02:27:20|1846.4|1831.6|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|4
1739068050000|2025-02-09 02:27:30|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739068070000|2025-02-09 02:27:50|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739068080000|2025-02-09 02:28:00|1846.4|1831.6|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|3
1739068090000|2025-02-09 02:28:10|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|3
1739068110000|2025-02-09 02:28:30|1846.4|1831.6|1847.4|1832.6|1847.9|1833.1|1846.4|1831.6|5
1739068120000|2025-02-09 02:28:40|1846.9|1832.1|1845.9|1831.1|1846.9|1832.1|1845.9|1831.1|3
1739068130000|2025-02-09 02:28:50|1846.4|1831.6|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|2
1739068140000|2025-02-09 02:29:00|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|7
1739068150000|2025-02-09 02:29:10|1845.9|1831.1|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|3
1739068200000|2025-02-09 02:30:00|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1843.9|1829.1|6
1739068210000|2025-02-09 02:30:10|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739068220000|2025-02-09 02:30:20|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.4|1830.6|3
1739068230000|2025-02-09 02:30:30|1846.4|1831.6|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|2
1739068250000|2025-02-09 02:30:50|1846.4|1831.6|1845.9|1831.1|1847.4|1832.6|1845.9|1831.1|6
1739068260000|2025-02-09 02:31:00|1846.4|1831.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|3
1739068270000|2025-02-09 02:31:10|1844.9|1830.1|1845.9|1831.1|1846.4|1831.6|1844.9|1830.1|5
1739068280000|2025-02-09 02:31:20|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739068290000|2025-02-09 02:31:30|1844.9|1830.1|1844.9|1830.1|1845.4|1830.6|1844.9|1830.1|3
1739068300000|2025-02-09 02:31:40|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739068320000|2025-02-09 02:32:00|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739068340000|2025-02-09 02:32:20|1844.4|1829.6|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|2
1739068350000|2025-02-09 02:32:30|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739068370000|2025-02-09 02:32:50|1844.9|1830.1|1845.4|1830.6|1845.9|1831.1|1844.9|1830.1|4
1739068380000|2025-02-09 02:33:00|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|3
1739068390000|2025-02-09 02:33:10|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739068400000|2025-02-09 02:33:20|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739068410000|2025-02-09 02:33:30|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|2
1739068420000|2025-02-09 02:33:40|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739068430000|2025-02-09 02:33:50|1846.4|1831.6|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|3
1739068440000|2025-02-09 02:34:00|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739068460000|2025-02-09 02:34:20|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739068470000|2025-02-09 02:34:30|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739068490000|2025-02-09 02:34:50|1845.4|1830.6|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|3
1739068500000|2025-02-09 02:35:00|1845.9|1831.1|1847.4|1832.6|1847.4|1832.6|1845.9|1831.1|6
1739068510000|2025-02-09 02:35:10|1847.9|1833.1|1845.9|1831.1|1848.4|1833.6|1845.9|1831.1|11
1739068520000|2025-02-09 02:35:20|1845.4|1830.6|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|3
1739068530000|2025-02-09 02:35:30|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|4
1739068540000|2025-02-09 02:35:40|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739068550000|2025-02-09 02:35:50|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739068560000|2025-02-09 02:36:00|1844.9|1830.1|1843.9|1829.1|1844.9|1830.1|1843.9|1829.1|3
1739068570000|2025-02-09 02:36:10|1844.4|1829.6|1845.4|1830.6|1845.4|1830.6|1844.4|1829.6|2
1739068580000|2025-02-09 02:36:20|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739068590000|2025-02-09 02:36:30|1844.9|1830.1|1844.9|1830.1|1845.4|1830.6|1844.9|1830.1|3
1739068600000|2025-02-09 02:36:40|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739068610000|2025-02-09 02:36:50|1844.9|1830.1|1843.9|1829.1|1844.9|1830.1|1843.9|1829.1|3
1739068650000|2025-02-09 02:37:30|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739068660000|2025-02-09 02:37:40|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739068670000|2025-02-09 02:37:50|1844.9|1830.1|1845.4|1830.6|1845.9|1831.1|1844.9|1830.1|3
1739068680000|2025-02-09 02:38:00|1845.9|1831.1|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|3
1739068690000|2025-02-09 02:38:10|1845.4|1830.6|1847.4|1832.6|1847.4|1832.6|1845.4|1830.6|4
1739068700000|2025-02-09 02:38:20|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|4
1739068710000|2025-02-09 02:38:30|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739068720000|2025-02-09 02:38:40|1845.4|1830.6|1844.9|1830.1|1845.4|1830.6|1844.9|1830.1|4
1739068730000|2025-02-09 02:38:50|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739068740000|2025-02-09 02:39:00|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739068760000|2025-02-09 02:39:20|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739068770000|2025-02-09 02:39:30|1843.9|1829.1|1843.9|1829.1|1844.4|1829.6|1843.9|1829.1|3
1739068780000|2025-02-09 02:39:40|1844.4|1829.6|1843.9|1829.1|1844.4|1829.6|1843.9|1829.1|2
1739068810000|2025-02-09 02:40:10|1844.4|1829.6|1845.4|1830.6|1845.9|1831.1|1844.4|1829.6|5
1739068820000|2025-02-09 02:40:20|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739068830000|2025-02-09 02:40:30|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739068850000|2025-02-09 02:40:50|1845.4|1830.6|1845.9|1831.1|1845.9|1831.1|1845.4|1830.6|2
1739068860000|2025-02-09 02:41:00|1845.4|1830.6|1846.4|1831.6|1846.9|1832.1|1845.4|1830.6|5
1739068870000|2025-02-09 02:41:10|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739068880000|2025-02-09 02:41:20|1846.4|1831.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|3
1739068900000|2025-02-09 02:41:40|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739068910000|2025-02-09 02:41:50|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739068920000|2025-02-09 02:42:00|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|4
1739068940000|2025-02-09 02:42:20|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739068950000|2025-02-09 02:42:30|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|2
1739068960000|2025-02-09 02:42:40|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739068970000|2025-02-09 02:42:50|1845.9|1831.1|1846.9|1832.1|1846.9|1832.1|1845.4|1830.6|5
1739068980000|2025-02-09 02:43:00|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739068990000|2025-02-09 02:43:10|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|5
1739069010000|2025-02-09 02:43:30|1846.4|1831.6|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|2
1739069020000|2025-02-09 02:43:40|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739069030000|2025-02-09 02:43:50|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1
1739069040000|2025-02-09 02:44:00|1847.4|1832.6|1848.4|1833.6|1848.4|1833.6|1847.4|1832.6|3
1739069080000|2025-02-09 02:44:40|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739069090000|2025-02-09 02:44:50|1846.9|1832.1|1846.9|1832.1|1847.4|1832.6|1846.9|1832.1|3
1739069100000|2025-02-09 02:45:00|1847.4|1832.6|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|5
1739069110000|2025-02-09 02:45:10|1847.9|1833.1|1848.9|1834.1|1848.9|1834.1|1847.9|1833.1|3
1739069120000|2025-02-09 02:45:20|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|2
1739069130000|2025-02-09 02:45:30|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|2
1739069140000|2025-02-09 02:45:40|1849.4|1834.6|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|3
1739069150000|2025-02-09 02:45:50|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|2
1739069160000|2025-02-09 02:46:00|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|6
1739069170000|2025-02-09 02:46:10|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739069180000|2025-02-09 02:46:20|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1
1739069190000|2025-02-09 02:46:30|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739069200000|2025-02-09 02:46:40|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|3
1739069210000|2025-02-09 02:46:50|1847.4|1832.6|1848.9|1834.1|1848.9|1834.1|1847.4|1832.6|6
1739069220000|2025-02-09 02:47:00|1849.4|1834.6|1847.9|1833.1|1849.4|1834.6|1847.9|1833.1|4
1739069230000|2025-02-09 02:47:10|1847.4|1832.6|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|3
1739069240000|2025-02-09 02:47:20|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739069250000|2025-02-09 02:47:30|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739069280000|2025-02-09 02:48:00|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|4
1739069290000|2025-02-09 02:48:10|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|4
1739069310000|2025-02-09 02:48:30|1845.9|1831.1|1844.9|1830.1|1845.9|1831.1|1844.9|1830.1|3
1739069320000|2025-02-09 02:48:40|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739069330000|2025-02-09 02:48:50|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739069340000|2025-02-09 02:49:00|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|4
1739069360000|2025-02-09 02:49:20|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739069370000|2025-02-09 02:49:30|1844.9|1830.1|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|4
1739069390000|2025-02-09 02:49:50|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739069400000|2025-02-09 02:50:00|1844.4|1829.6|1843.9|1829.1|1844.4|1829.6|1843.9|1829.1|2
1739069410000|2025-02-09 02:50:10|1844.4|1829.6|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|2
1739069420000|2025-02-09 02:50:20|1844.4|1829.6|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|3
1739069430000|2025-02-09 02:50:30|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739069440000|2025-02-09 02:50:40|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739069450000|2025-02-09 02:50:50|1844.9|1830.1|1844.9|1830.1|1845.4|1830.6|1844.9|1830.1|3
1739069460000|2025-02-09 02:51:00|1844.4|1829.6|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|5
1739069470000|2025-02-09 02:51:10|1844.9|1830.1|1843.9|1829.1|1844.9|1830.1|1843.9|1829.1|3
1739069620000|2025-02-09 02:53:40|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1
1739069630000|2025-02-09 02:53:50|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1
1739069640000|2025-02-09 02:54:00|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739069660000|2025-02-09 02:54:20|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739069670000|2025-02-09 02:54:30|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1
1739069680000|2025-02-09 02:54:40|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739069690000|2025-02-09 02:54:50|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739069700000|2025-02-09 02:55:00|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739069710000|2025-02-09 02:55:10|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.4|1828.6|3
1739069720000|2025-02-09 02:55:20|1844.4|1829.6|1843.4|1828.6|1844.4|1829.6|1843.4|1828.6|3
1739069740000|2025-02-09 02:55:40|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|2
1739069750000|2025-02-09 02:55:50|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739069760000|2025-02-09 02:56:00|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739069770000|2025-02-09 02:56:10|1844.4|1829.6|1843.9|1829.1|1844.4|1829.6|1843.9|1829.1|2
1739069780000|2025-02-09 02:56:20|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739069790000|2025-02-09 02:56:30|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739069800000|2025-02-09 02:56:40|1843.4|1828.6|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|3
1739069820000|2025-02-09 02:57:00|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739069840000|2025-02-09 02:57:20|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.4|1828.6|3
1739069850000|2025-02-09 02:57:30|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1
1739069870000|2025-02-09 02:57:50|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1
1739069880000|2025-02-09 02:58:00|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1
1739069890000|2025-02-09 02:58:10|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1
1739069900000|2025-02-09 02:58:20|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739069910000|2025-02-09 02:58:30|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1
1739069940000|2025-02-09 02:59:00|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739069960000|2025-02-09 02:59:20|1841.9|1827.1|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|3
1739069970000|2025-02-09 02:59:30|1842.4|1827.6|1842.9|1828.1|1842.9|1828.1|1842.4|1827.6|4
1739069980000|2025-02-09 02:59:40|1842.4|1827.6|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|4
1739070000000|2025-02-09 03:00:00|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739070010000|2025-02-09 03:00:10|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739070020000|2025-02-09 03:00:20|1841.9|1827.1|1842.4|1827.6|1842.9|1828.1|1841.9|1827.1|6
1739070030000|2025-02-09 03:00:30|1841.9|1827.1|1842.4|1827.6|1842.9|1828.1|1841.9|1827.1|4
1739070040000|2025-02-09 03:00:40|1842.9|1828.1|1842.9|1828.1|1843.4|1828.6|1842.4|1827.6|5
1739070050000|2025-02-09 03:00:50|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739070060000|2025-02-09 03:01:00|1842.9|1828.1|1844.4|1829.6|1844.4|1829.6|1842.9|1828.1|4
1739070070000|2025-02-09 03:01:10|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|3
1739070080000|2025-02-09 03:01:20|1844.4|1829.6|1843.9|1829.1|1844.9|1830.1|1843.9|1829.1|4
1739070090000|2025-02-09 03:01:30|1844.4|1829.6|1842.4|1827.6|1844.4|1829.6|1842.4|1827.6|7
1739070100000|2025-02-09 03:01:40|1841.9|1827.1|1840.4|1825.6|1842.4|1827.6|1840.4|1825.6|6
1739070110000|2025-02-09 03:01:50|1839.9|1825.1|1840.4|1825.6|1840.9|1826.1|1839.9|1825.1|8
1739070120000|2025-02-09 03:02:00|1840.9|1826.1|1840.9|1826.1|1841.9|1827.1|1840.9|1826.1|5
1739070130000|2025-02-09 03:02:10|1841.4|1826.6|1841.4|1826.6|1842.4|1827.6|1841.4|1826.6|7
1739070140000|2025-02-09 03:02:20|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739070150000|2025-02-09 03:02:30|1842.9|1828.1|1843.9|1829.1|1843.9|1829.1|1842.4|1827.6|5
1739070160000|2025-02-09 03:02:40|1844.4|1829.6|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|4
1739070170000|2025-02-09 03:02:50|1844.4|1829.6|1845.4|1830.6|1845.4|1830.6|1844.4|1829.6|5
1739070180000|2025-02-09 03:03:00|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739070190000|2025-02-09 03:03:10|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|2
1739070210000|2025-02-09 03:03:30|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739070220000|2025-02-09 03:03:40|1846.9|1832.1|1847.4|1832.6|1847.9|1833.1|1846.9|1832.1|6
1739070230000|2025-02-09 03:03:50|1848.4|1833.6|1847.9|1833.1|1848.4|1833.6|1847.9|1833.1|2
1739070240000|2025-02-09 03:04:00|1847.4|1832.6|1849.4|1834.6|1849.4|1834.6|1847.4|1832.6|6
1739070250000|2025-02-09 03:04:10|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|4
1739070260000|2025-02-09 03:04:20|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|3
1739070280000|2025-02-09 03:04:40|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739070290000|2025-02-09 03:04:50|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739070300000|2025-02-09 03:05:00|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|2
1739070310000|2025-02-09 03:05:10|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739070330000|2025-02-09 03:05:30|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.4|1832.6|3
1739070340000|2025-02-09 03:05:40|1847.4|1832.6|1847.9|1833.1|1847.9|1833.1|1847.4|1832.6|2
1739070350000|2025-02-09 03:05:50|1847.4|1832.6|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|3
1739070360000|2025-02-09 03:06:00|1848.4|1833.6|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|3
1739070370000|2025-02-09 03:06:10|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|2
1739070380000|2025-02-09 03:06:20|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739070400000|2025-02-09 03:06:40|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739070410000|2025-02-09 03:06:50|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1
1739070420000|2025-02-09 03:07:00|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739070430000|2025-02-09 03:07:10|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739070450000|2025-02-09 03:07:30|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739070460000|2025-02-09 03:07:40|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739070470000|2025-02-09 03:07:50|1848.9|1834.1|1849.4|1834.6|1849.9|1835.1|1848.9|1834.1|4
1739070490000|2025-02-09 03:08:10|1849.9|1835.1|1850.4|1835.6|1850.4|1835.6|1849.9|1835.1|2
1739070510000|2025-02-09 03:08:30|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|3
1739070520000|2025-02-09 03:08:40|1848.9|1834.1|1849.9|1835.1|1849.9|1835.1|1848.9|1834.1|3
1739070530000|2025-02-09 03:08:50|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739070540000|2025-02-09 03:09:00|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739070550000|2025-02-09 03:09:10|1849.4|1834.6|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|3
1739070570000|2025-02-09 03:09:30|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|2
1739070590000|2025-02-09 03:09:50|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739070600000|2025-02-09 03:10:00|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739070610000|2025-02-09 03:10:10|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739070620000|2025-02-09 03:10:20|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739070630000|2025-02-09 03:10:30|1846.4|1831.6|1847.9|1833.1|1847.9|1833.1|1846.4|1831.6|3
1739070640000|2025-02-09 03:10:40|1847.4|1832.6|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|5
1739070650000|2025-02-09 03:10:50|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739070660000|2025-02-09 03:11:00|1846.4|1831.6|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|2
1739070670000|2025-02-09 03:11:10|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739070680000|2025-02-09 03:11:20|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739070690000|2025-02-09 03:11:30|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|4
1739070730000|2025-02-09 03:12:10|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739070740000|2025-02-09 03:12:20|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1
1739070750000|2025-02-09 03:12:30|1847.4|1832.6|1846.9|1832.1|1847.4|1832.6|1846.9|1832.1|2
1739070760000|2025-02-09 03:12:40|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739070790000|2025-02-09 03:13:10|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739070800000|2025-02-09 03:13:20|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739070820000|2025-02-09 03:13:40|1845.9|1831.1|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|3
1739070830000|2025-02-09 03:13:50|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739070840000|2025-02-09 03:14:00|1846.4|1831.6|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|3
1739070860000|2025-02-09 03:14:20|1846.9|1832.1|1846.9|1832.1|1847.4|1832.6|1846.4|1831.6|4
1739070870000|2025-02-09 03:14:30|1847.4|1832.6|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|3
1739070880000|2025-02-09 03:14:40|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.4|1830.6|3
1739070890000|2025-02-09 03:14:50|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|3
1739070900000|2025-02-09 03:15:00|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|4
1739070910000|2025-02-09 03:15:10|1847.9|1833.1|1848.9|1834.1|1848.9|1834.1|1847.4|1832.6|5
1739070920000|2025-02-09 03:15:20|1848.4|1833.6|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|2
1739070930000|2025-02-09 03:15:30|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739070940000|2025-02-09 03:15:40|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739070950000|2025-02-09 03:15:50|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739070960000|2025-02-09 03:16:00|1848.9|1834.1|1846.9|1832.1|1848.9|1834.1|1846.9|1832.1|5
1739070980000|2025-02-09 03:16:20|1847.4|1832.6|1847.9|1833.1|1848.4|1833.6|1847.4|1832.6|6
1739070990000|2025-02-09 03:16:30|1848.4|1833.6|1847.9|1833.1|1848.4|1833.6|1847.9|1833.1|2
1739071000000|2025-02-09 03:16:40|1847.4|1832.6|1847.9|1833.1|1847.9|1833.1|1847.4|1832.6|2
1739071010000|2025-02-09 03:16:50|1848.4|1833.6|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|2
1739071020000|2025-02-09 03:17:00|1848.4|1833.6|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|3
1739071030000|2025-02-09 03:17:10|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|4
1739071040000|2025-02-09 03:17:20|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|4
1739071050000|2025-02-09 03:17:30|1848.9|1834.1|1848.9|1834.1|1849.4|1834.6|1848.9|1834.1|3
1739071060000|2025-02-09 03:17:40|1848.4|1833.6|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|5
1739071070000|2025-02-09 03:17:50|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|3
1739071080000|2025-02-09 03:18:00|1848.4|1833.6|1849.9|1835.1|1849.9|1835.1|1848.4|1833.6|4
1739071090000|2025-02-09 03:18:10|1849.4|1834.6|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|3
1739071100000|2025-02-09 03:18:20|1848.4|1833.6|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|2
1739071110000|2025-02-09 03:18:30|1848.4|1833.6|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|3
1739071120000|2025-02-09 03:18:40|1848.9|1834.1|1848.9|1834.1|1849.4|1834.6|1848.9|1834.1|3
1739071130000|2025-02-09 03:18:50|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739071150000|2025-02-09 03:19:10|1847.9|1833.1|1849.4|1834.6|1849.9|1835.1|1847.9|1833.1|6
1739071160000|2025-02-09 03:19:20|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739071170000|2025-02-09 03:19:30|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739071180000|2025-02-09 03:19:40|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|3
1739071190000|2025-02-09 03:19:50|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|2
1739071200000|2025-02-09 03:20:00|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|4
1739071210000|2025-02-09 03:20:10|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|4
1739071220000|2025-02-09 03:20:20|1849.9|1835.1|1850.9|1836.1|1850.9|1836.1|1849.9|1835.1|5
1739071230000|2025-02-09 03:20:30|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1850.4|1835.6|6
1739071240000|2025-02-09 03:20:40|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|2
1739071250000|2025-02-09 03:20:50|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|3
1739071260000|2025-02-09 03:21:00|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|2
1739071270000|2025-02-09 03:21:10|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1
1739071320000|2025-02-09 03:22:00|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|4
1739071330000|2025-02-09 03:22:10|1850.9|1836.1|1851.4|1836.6|1851.4|1836.6|1850.4|1835.6|4
1739071340000|2025-02-09 03:22:20|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|2
1739071360000|2025-02-09 03:22:40|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1
1739071400000|2025-02-09 03:23:20|1851.4|1836.6|1851.9|1837.1|1852.4|1837.6|1851.4|1836.6|4
1739071410000|2025-02-09 03:23:30|1852.4|1837.6|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|2
1739071420000|2025-02-09 03:23:40|1853.4|1838.6|1852.9|1838.1|1853.4|1838.6|1852.4|1837.6|3
1739071430000|2025-02-09 03:23:50|1852.4|1837.6|1853.9|1839.1|1853.9|1839.1|1852.4|1837.6|4
1739071440000|2025-02-09 03:24:00|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739071450000|2025-02-09 03:24:10|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1739071470000|2025-02-09 03:24:30|1852.9|1838.1|1854.9|1840.1|1854.9|1840.1|1852.4|1837.6|7
1739071480000|2025-02-09 03:24:40|1854.4|1839.6|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|3
1739071500000|2025-02-09 03:25:00|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739071510000|2025-02-09 03:25:10|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|3
1739071530000|2025-02-09 03:25:30|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739071540000|2025-02-09 03:25:40|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739071580000|2025-02-09 03:26:20|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|4
1739071620000|2025-02-09 03:27:00|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739071630000|2025-02-09 03:27:10|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739071640000|2025-02-09 03:27:20|1855.4|1840.6|1854.4|1839.6|1855.4|1840.6|1854.4|1839.6|3
1739071660000|2025-02-09 03:27:40|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739071670000|2025-02-09 03:27:50|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1739071690000|2025-02-09 03:28:10|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1
1739071710000|2025-02-09 03:28:30|1852.4|1837.6|1851.4|1836.6|1852.4|1837.6|1851.4|1836.6|3
1739071720000|2025-02-09 03:28:40|1851.9|1837.1|1852.4|1837.6|1852.4|1837.6|1851.9|1837.1|2
1739071740000|2025-02-09 03:29:00|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|2
1739071770000|2025-02-09 03:29:30|1852.9|1838.1|1853.9|1839.1|1853.9|1839.1|1852.9|1838.1|3
1739071780000|2025-02-09 03:29:40|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739071790000|2025-02-09 03:29:50|1853.9|1839.1|1855.4|1840.6|1855.4|1840.6|1853.9|1839.1|3
1739071800000|2025-02-09 03:30:00|1855.9|1841.1|1857.9|1843.1|1857.9|1843.1|1855.9|1841.1|3
1739071810000|2025-02-09 03:30:10|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|4
1739071840000|2025-02-09 03:30:40|1859.4|1844.6|1861.9|1847.1|1861.9|1847.1|1859.4|1844.6|4
1739071850000|2025-02-09 03:30:50|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739071860000|2025-02-09 03:31:00|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|10
1739071870000|2025-02-09 03:31:10|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1858.9|1844.1|4
1739071880000|2025-02-09 03:31:20|1858.9|1844.1|1857.4|1842.6|1858.9|1844.1|1857.4|1842.6|4
1739071890000|2025-02-09 03:31:30|1858.4|1843.6|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|5
1739071900000|2025-02-09 03:31:40|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739071910000|2025-02-09 03:31:50|1858.9|1844.1|1858.9|1844.1|1859.4|1844.6|1858.4|1843.6|5
1739071920000|2025-02-09 03:32:00|1858.4|1843.6|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|3
1739071930000|2025-02-09 03:32:10|1858.9|1844.1|1860.4|1845.6|1860.4|1845.6|1858.9|1844.1|4
1739071940000|2025-02-09 03:32:20|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|3
1739071970000|2025-02-09 03:32:50|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739071980000|2025-02-09 03:33:00|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|2
1739071990000|2025-02-09 03:33:10|1862.4|1847.6|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|2
1739072000000|2025-02-09 03:33:20|1860.9|1846.1|1862.4|1847.6|1862.4|1847.6|1860.4|1845.6|5
1739072010000|2025-02-09 03:33:30|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739072020000|2025-02-09 03:33:40|1862.4|1847.6|1863.4|1848.6|1863.9|1849.1|1862.4|1847.6|7
1739072040000|2025-02-09 03:34:00|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1739072050000|2025-02-09 03:34:10|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739072170000|2025-02-09 03:36:10|1860|1856|1867.9|1853.1|1867.9|1856|1860|1851.6|5
1739072180000|2025-02-09 03:36:20|1867.4|1852.6|1865.9|1851.1|1867.4|1852.6|1865.9|1851.1|4
1739072190000|2025-02-09 03:36:30|1866.4|1851.6|1867.9|1853.1|1867.9|1853.1|1866.4|1851.6|4
1739072210000|2025-02-09 03:36:50|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739072220000|2025-02-09 03:37:00|1868.9|1854.1|1871.4|1856.6|1871.4|1856.6|1868.9|1854.1|4
1739072230000|2025-02-09 03:37:10|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|11
1739072240000|2025-02-09 03:37:20|1871.9|1857.1|1872.9|1858.1|1873.4|1858.6|1871.9|1857.1|4
1739072250000|2025-02-09 03:37:30|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|5
1739072260000|2025-02-09 03:37:40|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1871.4|1856.6|9
1739072270000|2025-02-09 03:37:50|1872.9|1858.1|1871.4|1856.6|1872.9|1858.1|1870.9|1856.1|10
1739072280000|2025-02-09 03:38:00|1870.9|1856.1|1869.4|1854.6|1870.9|1856.1|1869.4|1854.6|10
1739072290000|2025-02-09 03:38:10|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.4|1853.6|6
1739072300000|2025-02-09 03:38:20|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739072310000|2025-02-09 03:38:30|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|6
1739072320000|2025-02-09 03:38:40|1869.9|1855.1|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|5
1739072330000|2025-02-09 03:38:50|1869.4|1854.6|1871.4|1856.6|1871.4|1856.6|1869.4|1854.6|5
1739072340000|2025-02-09 03:39:00|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|5
1739072350000|2025-02-09 03:39:10|1867|1863|1872.9|1858.1|1873.4|1863|1867|1858.1|5
1739072360000|2025-02-09 03:39:20|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|3
1739072370000|2025-02-09 03:39:30|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739072380000|2025-02-09 03:39:40|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|4
1739072390000|2025-02-09 03:39:50|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|3
1739072400000|2025-02-09 03:40:00|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739072410000|2025-02-09 03:40:10|1873.9|1859.1|1872.4|1857.6|1874.4|1859.6|1872.4|1857.6|5
1739072420000|2025-02-09 03:40:20|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739072430000|2025-02-09 03:40:30|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|4
1739072440000|2025-02-09 03:40:40|1871.9|1857.1|1872.9|1858.1|1872.9|1858.1|1871.4|1856.6|5
1739072450000|2025-02-09 03:40:50|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|4
1739072460000|2025-02-09 03:41:00|1872.4|1857.6|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|5
1739072470000|2025-02-09 03:41:10|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|4
1739072480000|2025-02-09 03:41:20|1871.4|1856.6|1869.4|1854.6|1871.4|1856.6|1869.4|1854.6|5
1739072490000|2025-02-09 03:41:30|1869.9|1855.1|1871.4|1856.6|1871.4|1856.6|1869.9|1855.1|5
1739072500000|2025-02-09 03:41:40|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739072520000|2025-02-09 03:42:00|1870.9|1856.1|1872.4|1857.6|1872.4|1857.6|1870.9|1856.1|3
1739072530000|2025-02-09 03:42:10|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|4
1739072550000|2025-02-09 03:42:30|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739072570000|2025-02-09 03:42:50|1871.9|1857.1|1870.9|1856.1|1871.9|1857.1|1870.9|1856.1|3
1739072580000|2025-02-09 03:43:00|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739072590000|2025-02-09 03:43:10|1871.9|1857.1|1872.9|1858.1|1873.4|1858.6|1871.9|1857.1|7
1739072600000|2025-02-09 03:43:20|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739072610000|2025-02-09 03:43:30|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739072640000|2025-02-09 03:44:00|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|3
1739072650000|2025-02-09 03:44:10|1872.4|1857.6|1872.9|1858.1|1873.4|1858.6|1872.4|1857.6|4
1739072660000|2025-02-09 03:44:20|1872.4|1857.6|1877.9|1863.1|1877.9|1864|1869|1857.6|13
1739072670000|2025-02-09 03:44:30|1875|1870|1883.4|1868.6|1883.4|1871|1875|1866.1|6
1739072680000|2025-02-09 03:44:40|1883.9|1869.1|1886.9|1872.1|1887.9|1873.1|1883.9|1869.1|8
1739072690000|2025-02-09 03:44:50|1887.9|1873.1|1885.9|1871.1|1887.9|1873.1|1885.9|1871.1|8
1739072700000|2025-02-09 03:45:00|1880|1875|1885.4|1870.6|1886.4|1875|1880|1870.6|5
1739072710000|2025-02-09 03:45:10|1879|1875|1876|1872|1884.4|1875|1876|1867.1|15
1739072720000|2025-02-09 03:45:20|1881.9|1871|1883.4|1868.6|1884.4|1874|1878|1867.1|11
1739072730000|2025-02-09 03:45:30|1883.9|1869.1|1885.4|1870.6|1885.9|1875|1879|1869.1|5
1739072740000|2025-02-09 03:45:40|1885.9|1871.1|1887.9|1873.1|1887.9|1873.1|1885.9|1871.1|11
1739072750000|2025-02-09 03:45:50|1887.4|1872.6|1887.9|1873.1|1887.9|1873.1|1887.4|1872.6|2
1739072780000|2025-02-09 03:46:20|1888.9|1874.1|1890.4|1875.6|1891.4|1876.6|1888.9|1874.1|8
1739072790000|2025-02-09 03:46:30|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|4
1739072800000|2025-02-09 03:46:40|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739072810000|2025-02-09 03:46:50|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739072820000|2025-02-09 03:47:00|1890.9|1876.1|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|3
1739072830000|2025-02-09 03:47:10|1892.9|1878.1|1894.9|1880.1|1895.4|1880.6|1892.9|1878.1|7
1739072840000|2025-02-09 03:47:20|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|4
1739072850000|2025-02-09 03:47:30|1894.9|1880.1|1893.4|1878.6|1894.9|1880.1|1893.4|1878.6|4
1739072860000|2025-02-09 03:47:40|1892.9|1878.1|1894.4|1879.6|1894.9|1880.1|1892.9|1878.1|6
1739072870000|2025-02-09 03:47:50|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1892.4|1877.6|8
1739072880000|2025-02-09 03:48:00|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1893.4|1878.6|6
1739072890000|2025-02-09 03:48:10|1894.9|1880.1|1899.4|1884.6|1899.4|1884.6|1894.4|1879.6|5
1739072900000|2025-02-09 03:48:20|1898.9|1884.1|1899.4|1884.6|1899.4|1884.6|1898.4|1883.6|4
1739072910000|2025-02-09 03:48:30|1898.9|1884.1|1898.9|1884.1|1899.4|1884.6|1898.4|1883.6|7
1739072920000|2025-02-09 03:48:40|1898.4|1883.6|1898.9|1884.1|1899.4|1884.6|1898.4|1883.6|6
1739072930000|2025-02-09 03:48:50|1898.4|1883.6|1898.9|1884.1|1898.9|1884.1|1898.4|1883.6|2
1739072940000|2025-02-09 03:49:00|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|3
1739072950000|2025-02-09 03:49:10|1899.9|1885.1|1899.4|1884.6|1899.9|1885.1|1899.4|1884.6|2
1739072960000|2025-02-09 03:49:20|1899.9|1885.1|1901.9|1887.1|1901.9|1887.1|1899.9|1885.1|6
1739072970000|2025-02-09 03:49:30|1902.9|1888.1|1903.9|1889.1|1903.9|1889.1|1902.9|1888.1|2
1739072980000|2025-02-09 03:49:40|1904.9|1890.1|1906.9|1892.1|1906.9|1892.1|1904.9|1890.1|6
1739072990000|2025-02-09 03:49:50|1907.4|1892.6|1907.4|1892.6|1907.9|1893.1|1906.9|1892.1|7
1739073000000|2025-02-09 03:50:00|1906.9|1892.1|1906.9|1892.1|1907.4|1892.6|1906.9|1892.1|7
1739073010000|2025-02-09 03:50:10|1906.4|1891.6|1907.4|1892.6|1907.4|1892.6|1906.4|1891.6|2
1739073030000|2025-02-09 03:50:30|1906.9|1892.1|1907.4|1892.6|1907.4|1892.6|1906.9|1892.1|4
1739073040000|2025-02-09 03:50:40|1906.9|1892.1|1907.4|1892.6|1907.4|1892.6|1906.9|1892.1|4
1739073050000|2025-02-09 03:50:50|1906.9|1892.1|1906.4|1891.6|1906.9|1892.1|1906.4|1891.6|2
1739073060000|2025-02-09 03:51:00|1905.9|1891.1|1906.9|1892.1|1906.9|1892.1|1905.9|1891.1|3
1739073070000|2025-02-09 03:51:10|1906.4|1891.6|1905.9|1891.1|1906.4|1891.6|1905.4|1890.6|3
1739073080000|2025-02-09 03:51:20|1906.4|1891.6|1905.4|1890.6|1906.4|1891.6|1904.9|1890.1|4
1739073090000|2025-02-09 03:51:30|1904.9|1890.1|1905.4|1890.6|1905.4|1890.6|1904.9|1890.1|2
1739073100000|2025-02-09 03:51:40|1905.9|1891.1|1906.4|1891.6|1906.4|1891.6|1905.9|1891.1|2
1739073110000|2025-02-09 03:51:50|1905.9|1891.1|1905.4|1890.6|1905.9|1891.1|1905.4|1890.6|2
1739073120000|2025-02-09 03:52:00|1905.9|1891.1|1902.4|1887.6|1906.4|1891.6|1902.4|1887.6|10
1739073130000|2025-02-09 03:52:10|1902.9|1888.1|1901.9|1887.1|1904.4|1889.6|1901.9|1887.1|11
1739073140000|2025-02-09 03:52:20|1901.4|1886.6|1899.4|1884.6|1901.9|1887.1|1899.4|1884.6|9
1739073150000|2025-02-09 03:52:30|1898.4|1883.6|1900.4|1885.6|1900.4|1885.6|1898.4|1883.6|4
1739073160000|2025-02-09 03:52:40|1899.9|1885.1|1898.4|1883.6|1899.9|1885.1|1898.4|1883.6|7
1739073170000|2025-02-09 03:52:50|1897.9|1883.1|1897.9|1883.1|1898.4|1883.6|1897.4|1882.6|5
1739073180000|2025-02-09 03:53:00|1898.4|1883.6|1898.9|1884.1|1899.4|1884.6|1897.9|1883.1|7
1739073190000|2025-02-09 03:53:10|1898.4|1883.6|1897.9|1883.1|1898.4|1883.6|1897.9|1883.1|2
1739073200000|2025-02-09 03:53:20|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1
1739073210000|2025-02-09 03:53:30|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739073220000|2025-02-09 03:53:40|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1739073230000|2025-02-09 03:53:50|1898.4|1883.6|1897.4|1882.6|1898.4|1883.6|1897.4|1882.6|3
1739073240000|2025-02-09 03:54:00|1898.4|1883.6|1896.4|1881.6|1898.4|1883.6|1896.4|1881.6|5
1739073290000|2025-02-09 03:54:50|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1
1739073300000|2025-02-09 03:55:00|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|3
1739073310000|2025-02-09 03:55:10|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739073340000|2025-02-09 03:55:40|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1739073350000|2025-02-09 03:55:50|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739073360000|2025-02-09 03:56:00|1895.4|1880.6|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|3
1739073370000|2025-02-09 03:56:10|1895.9|1881.1|1897.4|1882.6|1897.4|1882.6|1895.9|1881.1|7
1739073380000|2025-02-09 03:56:20|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1739073390000|2025-02-09 03:56:30|1897.4|1882.6|1895.4|1880.6|1897.4|1882.6|1895.4|1880.6|5
1739073400000|2025-02-09 03:56:40|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1739073450000|2025-02-09 03:57:30|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739073460000|2025-02-09 03:57:40|1895.4|1880.6|1897.4|1882.6|1897.4|1882.6|1895.4|1880.6|5
1739073470000|2025-02-09 03:57:50|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739073480000|2025-02-09 03:58:00|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1
1739073490000|2025-02-09 03:58:10|1895.4|1880.6|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|5
1739073520000|2025-02-09 03:58:40|1894.9|1880.1|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|3
1739073530000|2025-02-09 03:58:50|1895.4|1880.6|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|3
1739073540000|2025-02-09 03:59:00|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|4
1739073550000|2025-02-09 03:59:10|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|4
1739073560000|2025-02-09 03:59:20|1891|1887|1898.9|1884.1|1899.4|1889|1891|1882.6|9
1739073570000|2025-02-09 03:59:30|1893|1889|1897.4|1882.6|1898.4|1889|1893|1882.6|5
1739073590000|2025-02-09 03:59:50|1897.9|1883.1|1899.9|1885.1|1899.9|1885.1|1897.9|1883.1|6
1739073600000|2025-02-09 04:00:00|1899.4|1884.6|1898.4|1883.6|1899.9|1885.1|1898.4|1883.6|5
1739073610000|2025-02-09 04:00:10|1899.4|1884.6|1897.4|1882.6|1899.4|1884.6|1897.4|1882.6|6
1739073620000|2025-02-09 04:00:20|1897.9|1883.1|1898.4|1883.6|1898.4|1883.6|1897.9|1883.1|2
1739073630000|2025-02-09 04:00:30|1897.9|1883.1|1894.4|1879.6|1897.9|1883.1|1894.4|1879.6|9
1739073640000|2025-02-09 04:00:40|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739073650000|2025-02-09 04:00:50|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|2
1739073660000|2025-02-09 04:01:00|1893.9|1879.1|1893.4|1878.6|1894.4|1879.6|1892.9|1878.1|10
1739073670000|2025-02-09 04:01:10|1893.9|1879.1|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|4
1739073680000|2025-02-09 04:01:20|1892.9|1878.1|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|4
1739073690000|2025-02-09 04:01:30|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739073700000|2025-02-09 04:01:40|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739073710000|2025-02-09 04:01:50|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1891.9|1877.1|4
1739073720000|2025-02-09 04:02:00|1892.9|1878.1|1893.9|1879.1|1893.9|1879.1|1892.4|1877.6|5
1739073730000|2025-02-09 04:02:10|1893.4|1878.6|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|6
1739073740000|2025-02-09 04:02:20|1893.4|1878.6|1891.9|1877.1|1893.4|1878.6|1891.9|1877.1|11
1739073750000|2025-02-09 04:02:30|1892.4|1877.6|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|3
1739073780000|2025-02-09 04:03:00|1894.4|1879.6|1894.9|1880.1|1894.9|1880.1|1893.9|1879.1|4
1739073790000|2025-02-09 04:03:10|1894.4|1879.6|1892.4|1877.6|1894.4|1879.6|1892.4|1877.6|6
1739073810000|2025-02-09 04:03:30|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739073820000|2025-02-09 04:03:40|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739073830000|2025-02-09 04:03:50|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739073840000|2025-02-09 04:04:00|1892.9|1878.1|1893.4|1878.6|1893.9|1879.1|1892.9|1878.1|4
1739073860000|2025-02-09 04:04:20|1892.9|1878.1|1891.9|1877.1|1892.9|1878.1|1891.9|1877.1|3
1739073870000|2025-02-09 04:04:30|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.9|1877.1|2
1739073880000|2025-02-09 04:04:40|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|3
1739073890000|2025-02-09 04:04:50|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739073900000|2025-02-09 04:05:00|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739073910000|2025-02-09 04:05:10|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1890.4|1875.6|10
1739073920000|2025-02-09 04:05:20|1890.9|1876.1|1889.9|1875.1|1890.9|1876.1|1889.9|1875.1|5
1739073930000|2025-02-09 04:05:30|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739073960000|2025-02-09 04:06:00|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739073970000|2025-02-09 04:06:10|1889.4|1874.6|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|3
1739073980000|2025-02-09 04:06:20|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1739073990000|2025-02-09 04:06:30|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|2
1739074000000|2025-02-09 04:06:40|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739074010000|2025-02-09 04:06:50|1890.9|1876.1|1889.9|1875.1|1890.9|1876.1|1889.9|1875.1|3
1739074020000|2025-02-09 04:07:00|1889.4|1874.6|1889.9|1875.1|1890.4|1875.6|1889.4|1874.6|4
1739074030000|2025-02-09 04:07:10|1889.4|1874.6|1888.4|1873.6|1889.4|1874.6|1887.9|1873.1|5
1739074040000|2025-02-09 04:07:20|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739074060000|2025-02-09 04:07:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739074080000|2025-02-09 04:08:00|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739074090000|2025-02-09 04:08:10|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739074100000|2025-02-09 04:08:20|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739074110000|2025-02-09 04:08:30|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739074130000|2025-02-09 04:08:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739074140000|2025-02-09 04:09:00|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739074150000|2025-02-09 04:09:10|1886.4|1871.6|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|2
1739074170000|2025-02-09 04:09:30|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739074180000|2025-02-09 04:09:40|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739074190000|2025-02-09 04:09:50|1885.4|1870.6|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|2
1739074200000|2025-02-09 04:10:00|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739074210000|2025-02-09 04:10:10|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|4
1739074240000|2025-02-09 04:10:40|1884.9|1870.1|1886.9|1872.1|1886.9|1872.1|1884.9|1870.1|8
1739074250000|2025-02-09 04:10:50|1886.4|1871.6|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|2
1739074260000|2025-02-09 04:11:00|1887.4|1872.6|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|3
1739074270000|2025-02-09 04:11:10|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739074280000|2025-02-09 04:11:20|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|3
1739074300000|2025-02-09 04:11:40|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739074310000|2025-02-09 04:11:50|1887.4|1872.6|1886.4|1871.6|1887.4|1872.6|1885.9|1871.1|6
1739074320000|2025-02-09 04:12:00|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|2
1739074350000|2025-02-09 04:12:30|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739074410000|2025-02-09 04:13:30|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739074420000|2025-02-09 04:13:40|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739074440000|2025-02-09 04:14:00|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739074450000|2025-02-09 04:14:10|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739074460000|2025-02-09 04:14:20|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739074470000|2025-02-09 04:14:30|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739074480000|2025-02-09 04:14:40|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739074490000|2025-02-09 04:14:50|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739074520000|2025-02-09 04:15:20|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739074550000|2025-02-09 04:15:50|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739074560000|2025-02-09 04:16:00|1880.9|1866.1|1878.4|1863.6|1880.9|1866.1|1878.4|1863.6|5
1739074570000|2025-02-09 04:16:10|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739074580000|2025-02-09 04:16:20|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|2
1739074590000|2025-02-09 04:16:30|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|3
1739074600000|2025-02-09 04:16:40|1878.9|1864.1|1875.9|1861.1|1878.9|1864.1|1875.9|1861.1|6
1739074620000|2025-02-09 04:17:00|1876.4|1861.6|1877.9|1863.1|1877.9|1863.1|1876.4|1861.6|4
1739074630000|2025-02-09 04:17:10|1877.4|1862.6|1875.9|1861.1|1877.4|1862.6|1875.9|1861.1|4
1739074640000|2025-02-09 04:17:20|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739074650000|2025-02-09 04:17:30|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739074670000|2025-02-09 04:17:50|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739074680000|2025-02-09 04:18:00|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739074690000|2025-02-09 04:18:10|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739074700000|2025-02-09 04:18:20|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739074710000|2025-02-09 04:18:30|1876.9|1862.1|1876.9|1862.1|1877.4|1862.6|1876.9|1862.1|3
1739074720000|2025-02-09 04:18:40|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|3
1739074730000|2025-02-09 04:18:50|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739074740000|2025-02-09 04:19:00|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739074750000|2025-02-09 04:19:10|1876.9|1862.1|1875.9|1861.1|1876.9|1862.1|1875.9|1861.1|3
1739074760000|2025-02-09 04:19:20|1876.4|1861.6|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|3
1739074770000|2025-02-09 04:19:30|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|3
1739074790000|2025-02-09 04:19:50|1877.4|1862.6|1876.9|1862.1|1877.4|1862.6|1876.4|1861.6|4
1739074800000|2025-02-09 04:20:00|1876.4|1861.6|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|3
1739074820000|2025-02-09 04:20:20|1875.9|1861.1|1876.9|1862.1|1877.4|1862.6|1875.9|1861.1|5
1739074830000|2025-02-09 04:20:30|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739074840000|2025-02-09 04:20:40|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739074850000|2025-02-09 04:20:50|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739074860000|2025-02-09 04:21:00|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|3
1739074870000|2025-02-09 04:21:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739074880000|2025-02-09 04:21:20|1877.9|1863.1|1878.9|1864.1|1878.9|1864.1|1877.9|1863.1|3
1739074890000|2025-02-09 04:21:30|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739074900000|2025-02-09 04:21:40|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739074910000|2025-02-09 04:21:50|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739074920000|2025-02-09 04:22:00|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739074930000|2025-02-09 04:22:10|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739074950000|2025-02-09 04:22:30|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|3
1739074960000|2025-02-09 04:22:40|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739075000000|2025-02-09 04:23:20|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739075020000|2025-02-09 04:23:40|1877.9|1863.1|1878.9|1864.1|1878.9|1864.1|1877.9|1863.1|5
1739075050000|2025-02-09 04:24:10|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739075060000|2025-02-09 04:24:20|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739075070000|2025-02-09 04:24:30|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739075100000|2025-02-09 04:25:00|1877.9|1863.1|1876.9|1862.1|1877.9|1863.1|1876.9|1862.1|5
1739075110000|2025-02-09 04:25:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739075120000|2025-02-09 04:25:20|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739075130000|2025-02-09 04:25:30|1877.4|1862.6|1876.9|1862.1|1877.4|1862.6|1876.9|1862.1|2
1739075150000|2025-02-09 04:25:50|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|3
1739075160000|2025-02-09 04:26:00|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|3
1739075170000|2025-02-09 04:26:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739075180000|2025-02-09 04:26:20|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|5
1739075190000|2025-02-09 04:26:30|1878.4|1863.6|1876.9|1862.1|1878.9|1864.1|1876.9|1862.1|7
1739075200000|2025-02-09 04:26:40|1876.4|1861.6|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|3
1739075210000|2025-02-09 04:26:50|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739075220000|2025-02-09 04:27:00|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739075240000|2025-02-09 04:27:20|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739075250000|2025-02-09 04:27:30|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739075260000|2025-02-09 04:27:40|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739075270000|2025-02-09 04:27:50|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739075300000|2025-02-09 04:28:20|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739075310000|2025-02-09 04:28:30|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739075340000|2025-02-09 04:29:00|1876.9|1862.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|4
1739075400000|2025-02-09 04:30:00|1877.9|1863.1|1879.4|1864.6|1879.9|1865.1|1877.4|1862.6|7
1739075410000|2025-02-09 04:30:10|1878.9|1864.1|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|5
1739075420000|2025-02-09 04:30:20|1877.9|1863.1|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|6
1739075450000|2025-02-09 04:30:50|1870|1866|1875.4|1860.6|1875.9|1866|1870|1860.6|3
1739075460000|2025-02-09 04:31:00|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|4
1739075470000|2025-02-09 04:31:10|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739075480000|2025-02-09 04:31:20|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|4
1739075490000|2025-02-09 04:31:30|1874.9|1860.1|1875.9|1861.1|1875.9|1861.1|1874.9|1860.1|5
1739075500000|2025-02-09 04:31:40|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739075520000|2025-02-09 04:32:00|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739075530000|2025-02-09 04:32:10|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739075540000|2025-02-09 04:32:20|1874.4|1859.6|1875.9|1861.1|1875.9|1861.1|1874.4|1859.6|4
1739075550000|2025-02-09 04:32:30|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.4|1859.6|4
1739075560000|2025-02-09 04:32:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739075570000|2025-02-09 04:32:50|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739075580000|2025-02-09 04:33:00|1874.4|1859.6|1876.4|1861.6|1876.4|1861.6|1874.4|1859.6|5
1739075590000|2025-02-09 04:33:10|1875.9|1861.1|1878.4|1863.6|1878.4|1863.6|1875.9|1861.1|6
1739075600000|2025-02-09 04:33:20|1877.9|1863.1|1876.9|1862.1|1877.9|1863.1|1876.9|1862.1|5
1739075610000|2025-02-09 04:33:30|1877.4|1862.6|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|3
1739075620000|2025-02-09 04:33:40|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739075640000|2025-02-09 04:34:00|1875.9|1861.1|1876.9|1862.1|1876.9|1862.1|1875.9|1861.1|3
1739075650000|2025-02-09 04:34:10|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|2
1739075660000|2025-02-09 04:34:20|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739075670000|2025-02-09 04:34:30|1877.9|1863.1|1880.4|1865.6|1880.4|1865.6|1877.9|1863.1|6
1739075680000|2025-02-09 04:34:40|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739075710000|2025-02-09 04:35:10|1878.9|1864.1|1880.9|1866.1|1880.9|1866.1|1878.9|1864.1|6
1739075720000|2025-02-09 04:35:20|1880.4|1865.6|1879.4|1864.6|1880.4|1865.6|1878.9|1864.1|5
1739075730000|2025-02-09 04:35:30|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739075740000|2025-02-09 04:35:40|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739075750000|2025-02-09 04:35:50|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739075760000|2025-02-09 04:36:00|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739075770000|2025-02-09 04:36:10|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|3
1739075780000|2025-02-09 04:36:20|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739075790000|2025-02-09 04:36:30|1880.9|1866.1|1876|1872|1880.9|1872|1876|1866.1|2
1739075800000|2025-02-09 04:36:40|1881.9|1867.1|1882.9|1868.1|1882.9|1868.1|1881.9|1867.1|3
1739075810000|2025-02-09 04:36:50|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|3
1739075820000|2025-02-09 04:37:00|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|4
1739075830000|2025-02-09 04:37:10|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739075840000|2025-02-09 04:37:20|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739075850000|2025-02-09 04:37:30|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|4
1739075860000|2025-02-09 04:37:40|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739075890000|2025-02-09 04:38:10|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|4
1739075900000|2025-02-09 04:38:20|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739075910000|2025-02-09 04:38:30|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|3
1739075920000|2025-02-09 04:38:40|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739075940000|2025-02-09 04:39:00|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739075970000|2025-02-09 04:39:30|1883.9|1869.1|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|4
1739076030000|2025-02-09 04:40:30|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|4
1739076070000|2025-02-09 04:41:10|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739076080000|2025-02-09 04:41:20|1883.9|1869.1|1884.9|1870.1|1884.9|1870.1|1883.9|1869.1|3
1739076090000|2025-02-09 04:41:30|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|3
1739076100000|2025-02-09 04:41:40|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739076110000|2025-02-09 04:41:50|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739076120000|2025-02-09 04:42:00|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739076130000|2025-02-09 04:42:10|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739076140000|2025-02-09 04:42:20|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739076150000|2025-02-09 04:42:30|1882.4|1867.6|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|3
1739076170000|2025-02-09 04:42:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|3
1739076180000|2025-02-09 04:43:00|1881.4|1866.6|1882.4|1867.6|1882.9|1868.1|1881.4|1866.6|4
1739076190000|2025-02-09 04:43:10|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|3
1739076200000|2025-02-09 04:43:20|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739076230000|2025-02-09 04:43:50|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|5
1739076240000|2025-02-09 04:44:00|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739076270000|2025-02-09 04:44:30|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739076290000|2025-02-09 04:44:50|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|2
1739076300000|2025-02-09 04:45:00|1881.4|1866.6|1879.9|1865.1|1881.4|1866.6|1879.9|1865.1|4
1739076310000|2025-02-09 04:45:10|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739076320000|2025-02-09 04:45:20|1879.9|1865.1|1881.9|1867.1|1882.4|1867.6|1879.9|1865.1|6
1739076330000|2025-02-09 04:45:30|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739076340000|2025-02-09 04:45:40|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739076350000|2025-02-09 04:45:50|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739076360000|2025-02-09 04:46:00|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739076370000|2025-02-09 04:46:10|1882.9|1868.1|1885.4|1870.6|1885.4|1870.6|1882.9|1868.1|4
1739076390000|2025-02-09 04:46:30|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|6
1739076400000|2025-02-09 04:46:40|1884.9|1870.1|1883.4|1868.6|1885.4|1870.6|1883.4|1868.6|6
1739076410000|2025-02-09 04:46:50|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|4
1739076420000|2025-02-09 04:47:00|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739076430000|2025-02-09 04:47:10|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739076440000|2025-02-09 04:47:20|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739076470000|2025-02-09 04:47:50|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739076480000|2025-02-09 04:48:00|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739076490000|2025-02-09 04:48:10|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739076500000|2025-02-09 04:48:20|1882.4|1867.6|1880.4|1865.6|1882.4|1867.6|1880.4|1865.6|5
1739076530000|2025-02-09 04:48:50|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|3
1739076540000|2025-02-09 04:49:00|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739076630000|2025-02-09 04:50:30|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739076640000|2025-02-09 04:50:40|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739076650000|2025-02-09 04:50:50|1880.4|1865.6|1880.4|1865.6|1881.4|1866.6|1879.9|1865.1|6
1739076660000|2025-02-09 04:51:00|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.9|1866.1|4
1739076670000|2025-02-09 04:51:10|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739076690000|2025-02-09 04:51:30|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|3
1739076700000|2025-02-09 04:51:40|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739076710000|2025-02-09 04:51:50|1882.4|1867.6|1882.9|1868.1|1883.4|1868.6|1882.4|1867.6|4
1739076720000|2025-02-09 04:52:00|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|2
1739076740000|2025-02-09 04:52:20|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1881.4|1866.6|6
1739076750000|2025-02-09 04:52:30|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739076760000|2025-02-09 04:52:40|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739076770000|2025-02-09 04:52:50|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739076780000|2025-02-09 04:53:00|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739076790000|2025-02-09 04:53:10|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|5
1739076800000|2025-02-09 04:53:20|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739076840000|2025-02-09 04:54:00|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739076850000|2025-02-09 04:54:10|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|3
1739076880000|2025-02-09 04:54:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739076890000|2025-02-09 04:54:50|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739076930000|2025-02-09 04:55:30|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739076940000|2025-02-09 04:55:40|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739076950000|2025-02-09 04:55:50|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739076960000|2025-02-09 04:56:00|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|3
1739076980000|2025-02-09 04:56:20|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|3
1739077010000|2025-02-09 04:56:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|4
1739077030000|2025-02-09 04:57:10|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739077040000|2025-02-09 04:57:20|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739077050000|2025-02-09 04:57:30|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739077170000|2025-02-09 04:59:30|1880.9|1866.1|1879.9|1865.1|1880.9|1866.1|1879.9|1865.1|3
1739077180000|2025-02-09 04:59:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739077200000|2025-02-09 05:00:00|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.9|1866.1|3
1739077210000|2025-02-09 05:00:10|1881.9|1867.1|1879.9|1865.1|1881.9|1867.1|1879.9|1865.1|4
1739077220000|2025-02-09 05:00:20|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|3
1739077230000|2025-02-09 05:00:30|1877.9|1863.1|1879.9|1865.1|1879.9|1865.1|1877.9|1863.1|4
1739077240000|2025-02-09 05:00:40|1880.4|1865.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|3
1739077250000|2025-02-09 05:00:50|1878.4|1863.6|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|2
1739077260000|2025-02-09 05:01:00|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739077270000|2025-02-09 05:01:10|1876.4|1861.6|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|3
1739077280000|2025-02-09 05:01:20|1876.9|1862.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|3
1739077290000|2025-02-09 05:01:30|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739077300000|2025-02-09 05:01:40|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739077310000|2025-02-09 05:01:50|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|2
1739077320000|2025-02-09 05:02:00|1877.4|1862.6|1879.4|1864.6|1879.4|1864.6|1877.4|1862.6|5
1739077350000|2025-02-09 05:02:30|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|4
1739077400000|2025-02-09 05:03:20|1876.9|1862.1|1876.9|1862.1|1877.4|1862.6|1876.4|1861.6|5
1739077410000|2025-02-09 05:03:30|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739077420000|2025-02-09 05:03:40|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739077440000|2025-02-09 05:04:00|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739077450000|2025-02-09 05:04:10|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739077460000|2025-02-09 05:04:20|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.4|1861.6|6
1739077470000|2025-02-09 05:04:30|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739077480000|2025-02-09 05:04:40|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739077490000|2025-02-09 05:04:50|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739077500000|2025-02-09 05:05:00|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|4
1739077510000|2025-02-09 05:05:10|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739077520000|2025-02-09 05:05:20|1875.9|1861.1|1876.9|1862.1|1876.9|1862.1|1875.9|1861.1|5
1739077530000|2025-02-09 05:05:30|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739077540000|2025-02-09 05:05:40|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739077560000|2025-02-09 05:06:00|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739077580000|2025-02-09 05:06:20|1876.9|1862.1|1876.9|1862.1|1877.4|1862.6|1876.9|1862.1|3
1739077590000|2025-02-09 05:06:30|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|4
1739077600000|2025-02-09 05:06:40|1878.4|1863.6|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|3
1739077610000|2025-02-09 05:06:50|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739077620000|2025-02-09 05:07:00|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739077630000|2025-02-09 05:07:10|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|4
1739077640000|2025-02-09 05:07:20|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|4
1739077650000|2025-02-09 05:07:30|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739077680000|2025-02-09 05:08:00|1877.4|1862.6|1876.9|1862.1|1877.4|1862.6|1876.9|1862.1|2
1739077690000|2025-02-09 05:08:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739077760000|2025-02-09 05:09:20|1877.9|1863.1|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|6
1739077770000|2025-02-09 05:09:30|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739077790000|2025-02-09 05:09:50|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739077800000|2025-02-09 05:10:00|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739077810000|2025-02-09 05:10:10|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739077820000|2025-02-09 05:10:20|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739077860000|2025-02-09 05:11:00|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739077870000|2025-02-09 05:11:10|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|3
1739077920000|2025-02-09 05:12:00|1874.9|1860.1|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|3
1739077930000|2025-02-09 05:12:10|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|4
1739077940000|2025-02-09 05:12:20|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739077950000|2025-02-09 05:12:30|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739078000000|2025-02-09 05:13:20|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|4
1739078020000|2025-02-09 05:13:40|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739078050000|2025-02-09 05:14:10|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739078060000|2025-02-09 05:14:20|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1739078070000|2025-02-09 05:14:30|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739078110000|2025-02-09 05:15:10|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739078120000|2025-02-09 05:15:20|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739078140000|2025-02-09 05:15:40|1874.9|1860.1|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|3
1739078150000|2025-02-09 05:15:50|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739078170000|2025-02-09 05:16:10|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|4
1739078180000|2025-02-09 05:16:20|1871.9|1857.1|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|3
1739078220000|2025-02-09 05:17:00|1872.4|1857.6|1870.4|1855.6|1872.4|1857.6|1870.4|1855.6|3
1739078230000|2025-02-09 05:17:10|1870.9|1856.1|1872.4|1857.6|1872.4|1857.6|1870.9|1856.1|6
1739078240000|2025-02-09 05:17:20|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739078290000|2025-02-09 05:18:10|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739078300000|2025-02-09 05:18:20|1872.9|1858.1|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|8
1739078310000|2025-02-09 05:18:30|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739078340000|2025-02-09 05:19:00|1873.9|1859.1|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|5
1739078350000|2025-02-09 05:19:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|3
1739078360000|2025-02-09 05:19:20|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739078370000|2025-02-09 05:19:30|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739078380000|2025-02-09 05:19:40|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739078410000|2025-02-09 05:20:10|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1739078420000|2025-02-09 05:20:20|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739078430000|2025-02-09 05:20:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739078440000|2025-02-09 05:20:40|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739078530000|2025-02-09 05:22:10|1872|1868|1878.4|1863.6|1878.4|1868|1872|1863.6|2
1739078640000|2025-02-09 05:24:00|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739078650000|2025-02-09 05:24:10|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|3
1739078660000|2025-02-09 05:24:20|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739078670000|2025-02-09 05:24:30|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739078710000|2025-02-09 05:25:10|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739078720000|2025-02-09 05:25:20|1880.9|1866.1|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|3
1739078730000|2025-02-09 05:25:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739078740000|2025-02-09 05:25:40|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739078770000|2025-02-09 05:26:10|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|3
1739078790000|2025-02-09 05:26:30|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739078810000|2025-02-09 05:26:50|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739078820000|2025-02-09 05:27:00|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.4|1860.6|6
1739078830000|2025-02-09 05:27:10|1875.9|1861.1|1876.9|1862.1|1876.9|1862.1|1875.9|1861.1|3
1739078840000|2025-02-09 05:27:20|1877.4|1862.6|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|3
1739078920000|2025-02-09 05:28:40|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739079010000|2025-02-09 05:30:10|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739079020000|2025-02-09 05:30:20|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739079040000|2025-02-09 05:30:40|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739079050000|2025-02-09 05:30:50|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739079060000|2025-02-09 05:31:00|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739079070000|2025-02-09 05:31:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739079090000|2025-02-09 05:31:30|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739079100000|2025-02-09 05:31:40|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|3
1739079120000|2025-02-09 05:32:00|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739079130000|2025-02-09 05:32:10|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739079140000|2025-02-09 05:32:20|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|3
1739079150000|2025-02-09 05:32:30|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739079160000|2025-02-09 05:32:40|1875.9|1861.1|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|4
1739079180000|2025-02-09 05:33:00|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|3
1739079210000|2025-02-09 05:33:30|1869|1865|1874.9|1860.1|1875.4|1865|1869|1860.1|3
1739079220000|2025-02-09 05:33:40|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|3
1739079230000|2025-02-09 05:33:50|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739079240000|2025-02-09 05:34:00|1873.9|1859.1|1875.4|1860.6|1875.4|1860.6|1873.9|1859.1|6
1739079250000|2025-02-09 05:34:10|1874.9|1860.1|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|3
1739079260000|2025-02-09 05:34:20|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739079280000|2025-02-09 05:34:40|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739079300000|2025-02-09 05:35:00|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739079320000|2025-02-09 05:35:20|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739079330000|2025-02-09 05:35:30|1875.9|1861.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|4
1739079370000|2025-02-09 05:36:10|1877.4|1862.6|1877.9|1863.1|1878.4|1863.6|1877.4|1862.6|4
1739079380000|2025-02-09 05:36:20|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739079440000|2025-02-09 05:37:20|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739079450000|2025-02-09 05:37:30|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739079480000|2025-02-09 05:38:00|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739079490000|2025-02-09 05:38:10|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|4
1739079500000|2025-02-09 05:38:20|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739079510000|2025-02-09 05:38:30|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|5
1739079520000|2025-02-09 05:38:40|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739079530000|2025-02-09 05:38:50|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739079560000|2025-02-09 05:39:20|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|3
1739079590000|2025-02-09 05:39:50|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|2
1739079610000|2025-02-09 05:40:10|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739079660000|2025-02-09 05:41:00|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739079670000|2025-02-09 05:41:10|1880.4|1865.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|5
1739079680000|2025-02-09 05:41:20|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739079690000|2025-02-09 05:41:30|1880.4|1865.6|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|2
1739079700000|2025-02-09 05:41:40|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739079710000|2025-02-09 05:41:50|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739079720000|2025-02-09 05:42:00|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739079740000|2025-02-09 05:42:20|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|3
1739079750000|2025-02-09 05:42:30|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739079860000|2025-02-09 05:44:20|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739079870000|2025-02-09 05:44:30|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739079880000|2025-02-09 05:44:40|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739079900000|2025-02-09 05:45:00|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|3
1739079910000|2025-02-09 05:45:10|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739079920000|2025-02-09 05:45:20|1880.4|1865.6|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|2
1739079940000|2025-02-09 05:45:40|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|2
1739079950000|2025-02-09 05:45:50|1878.9|1864.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|4
1739079960000|2025-02-09 05:46:00|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739079980000|2025-02-09 05:46:20|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739079990000|2025-02-09 05:46:30|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739080000000|2025-02-09 05:46:40|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739080030000|2025-02-09 05:47:10|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739080040000|2025-02-09 05:47:20|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739080050000|2025-02-09 05:47:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739080060000|2025-02-09 05:47:40|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739080070000|2025-02-09 05:47:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739080080000|2025-02-09 05:48:00|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739080100000|2025-02-09 05:48:20|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|4
1739080160000|2025-02-09 05:49:20|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|3
1739080170000|2025-02-09 05:49:30|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.4|1863.6|3
1739080180000|2025-02-09 05:49:40|1878.4|1863.6|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|3
1739080190000|2025-02-09 05:49:50|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739080200000|2025-02-09 05:50:00|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|4
1739080210000|2025-02-09 05:50:10|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739080220000|2025-02-09 05:50:20|1876.9|1862.1|1878.4|1863.6|1878.4|1863.6|1876.9|1862.1|4
1739080230000|2025-02-09 05:50:30|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739080240000|2025-02-09 05:50:40|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739080250000|2025-02-09 05:50:50|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|4
1739080260000|2025-02-09 05:51:00|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739080270000|2025-02-09 05:51:10|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|4
1739080280000|2025-02-09 05:51:20|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739080290000|2025-02-09 05:51:30|1868|1864|1871.4|1856.6|1872.9|1864|1868|1856.6|6
1739080310000|2025-02-09 05:51:50|1871.9|1857.1|1872.4|1857.6|1873.4|1858.6|1871.9|1857.1|6
1739080320000|2025-02-09 05:52:00|1871.9|1857.1|1872.4|1857.6|1873.4|1858.6|1871.9|1857.1|5
1739080330000|2025-02-09 05:52:10|1872.9|1858.1|1873.9|1859.1|1873.9|1859.1|1872.9|1858.1|3
1739080340000|2025-02-09 05:52:20|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|3
1739080350000|2025-02-09 05:52:30|1873.9|1859.1|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|4
1739080360000|2025-02-09 05:52:40|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739080400000|2025-02-09 05:53:20|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|3
1739080410000|2025-02-09 05:53:30|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739080420000|2025-02-09 05:53:40|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739080480000|2025-02-09 05:54:40|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739080490000|2025-02-09 05:54:50|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739080510000|2025-02-09 05:55:10|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|3
1739080520000|2025-02-09 05:55:20|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|3
1739080530000|2025-02-09 05:55:30|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|3
1739080550000|2025-02-09 05:55:50|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739080580000|2025-02-09 05:56:20|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739080590000|2025-02-09 05:56:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739080600000|2025-02-09 05:56:40|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739080620000|2025-02-09 05:57:00|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739080640000|2025-02-09 05:57:20|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|4
1739080670000|2025-02-09 05:57:50|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739080680000|2025-02-09 05:58:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739080730000|2025-02-09 05:58:50|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739080740000|2025-02-09 05:59:00|1868|1864|1868|1864|1868|1864|1868|1864|1
1739080780000|2025-02-09 05:59:40|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|3
1739080800000|2025-02-09 06:00:00|1875.4|1860.6|1873.9|1859.1|1875.4|1860.6|1873.9|1859.1|8
1739080810000|2025-02-09 06:00:10|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1873.4|1858.6|4
1739080820000|2025-02-09 06:00:20|1873.4|1858.6|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|2
1739080830000|2025-02-09 06:00:30|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|3
1739080850000|2025-02-09 06:00:50|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739080860000|2025-02-09 06:01:00|1874.9|1860.1|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|5
1739080870000|2025-02-09 06:01:10|1874.4|1859.6|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|5
1739080880000|2025-02-09 06:01:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739080890000|2025-02-09 06:01:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739080900000|2025-02-09 06:01:40|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|4
1739080920000|2025-02-09 06:02:00|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739080940000|2025-02-09 06:02:20|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|2
1739080950000|2025-02-09 06:02:30|1866.9|1852.1|1868.4|1853.6|1868.4|1853.6|1866.9|1852.1|4
1739080960000|2025-02-09 06:02:40|1867.9|1853.1|1868.9|1854.1|1868.9|1854.1|1867.9|1853.1|3
1739080970000|2025-02-09 06:02:50|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739080980000|2025-02-09 06:03:00|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739080990000|2025-02-09 06:03:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|4
1739081000000|2025-02-09 06:03:20|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739081010000|2025-02-09 06:03:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739081020000|2025-02-09 06:03:40|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739081030000|2025-02-09 06:03:50|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739081050000|2025-02-09 06:04:10|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739081060000|2025-02-09 06:04:20|1870.9|1856.1|1869.9|1855.1|1871.4|1856.6|1869.9|1855.1|5
1739081070000|2025-02-09 06:04:30|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739081080000|2025-02-09 06:04:40|1869.9|1855.1|1868.4|1853.6|1869.9|1855.1|1867.9|1853.1|6
1739081090000|2025-02-09 06:04:50|1868.9|1854.1|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|3
1739081100000|2025-02-09 06:05:00|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|3
1739081110000|2025-02-09 06:05:10|1868.9|1854.1|1870.4|1855.6|1870.4|1855.6|1868.4|1853.6|6
1739081120000|2025-02-09 06:05:20|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|2
1739081130000|2025-02-09 06:05:30|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739081140000|2025-02-09 06:05:40|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|4
1739081150000|2025-02-09 06:05:50|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|4
1739081160000|2025-02-09 06:06:00|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|4
1739081170000|2025-02-09 06:06:10|1867.9|1853.1|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|3
1739081180000|2025-02-09 06:06:20|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|2
1739081190000|2025-02-09 06:06:30|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|3
1739081200000|2025-02-09 06:06:40|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|4
1739081210000|2025-02-09 06:06:50|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|3
1739081220000|2025-02-09 06:07:00|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1866.4|1851.6|9
1739081230000|2025-02-09 06:07:10|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739081240000|2025-02-09 06:07:20|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|5
1739081250000|2025-02-09 06:07:30|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|4
1739081260000|2025-02-09 06:07:40|1869.9|1855.1|1871.4|1856.6|1871.4|1856.6|1869.9|1855.1|4
1739081270000|2025-02-09 06:07:50|1870.4|1855.6|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|4
1739081280000|2025-02-09 06:08:00|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|3
1739081290000|2025-02-09 06:08:10|1869.9|1855.1|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|5
1739081300000|2025-02-09 06:08:20|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|4
1739081310000|2025-02-09 06:08:30|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|2
1739081320000|2025-02-09 06:08:40|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|2
1739081330000|2025-02-09 06:08:50|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|4
1739081340000|2025-02-09 06:09:00|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|4
1739081350000|2025-02-09 06:09:10|1870.9|1856.1|1869.9|1855.1|1870.9|1856.1|1869.4|1854.6|7
1739081360000|2025-02-09 06:09:20|1870.4|1855.6|1871.9|1857.1|1871.9|1857.1|1870.4|1855.6|6
1739081370000|2025-02-09 06:09:30|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739081380000|2025-02-09 06:09:40|1871.9|1857.1|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|4
1739081400000|2025-02-09 06:10:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739081410000|2025-02-09 06:10:10|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|3
1739081420000|2025-02-09 06:10:20|1872.4|1857.6|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|3
1739081470000|2025-02-09 06:11:10|1871.9|1857.1|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|3
1739081480000|2025-02-09 06:11:20|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|2
1739081490000|2025-02-09 06:11:30|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739081510000|2025-02-09 06:11:50|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739081520000|2025-02-09 06:12:00|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739081530000|2025-02-09 06:12:10|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739081540000|2025-02-09 06:12:20|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739081550000|2025-02-09 06:12:30|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739081560000|2025-02-09 06:12:40|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739081580000|2025-02-09 06:13:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739081600000|2025-02-09 06:13:20|1871.9|1857.1|1871.4|1856.6|1871.9|1862|1866|1856.6|4
1739081610000|2025-02-09 06:13:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739081620000|2025-02-09 06:13:40|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|6
1739081640000|2025-02-09 06:14:00|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739081650000|2025-02-09 06:14:10|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|3
1739081660000|2025-02-09 06:14:20|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|3
1739081680000|2025-02-09 06:14:40|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739081700000|2025-02-09 06:15:00|1867.9|1853.1|1866.9|1852.1|1867.9|1853.1|1866.9|1852.1|3
1739081710000|2025-02-09 06:15:10|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739081720000|2025-02-09 06:15:20|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739081730000|2025-02-09 06:15:30|1867.4|1852.6|1869.4|1854.6|1869.4|1854.6|1867.4|1852.6|4
1739081760000|2025-02-09 06:16:00|1868.4|1853.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|5
1739081770000|2025-02-09 06:16:10|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739081780000|2025-02-09 06:16:20|1867.9|1853.1|1868.9|1854.1|1868.9|1854.1|1867.9|1853.1|3
1739081790000|2025-02-09 06:16:30|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|3
1739081800000|2025-02-09 06:16:40|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739081820000|2025-02-09 06:17:00|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739081830000|2025-02-09 06:17:10|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739081840000|2025-02-09 06:17:20|1869.4|1854.6|1868.9|1854.1|1869.4|1854.6|1868.4|1853.6|4
1739081850000|2025-02-09 06:17:30|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739081860000|2025-02-09 06:17:40|1868.9|1854.1|1869.4|1854.6|1870.4|1855.6|1868.9|1854.1|6
1739081870000|2025-02-09 06:17:50|1868.9|1854.1|1868.4|1853.6|1868.9|1859|1863|1852.6|5
1739081880000|2025-02-09 06:18:00|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739081890000|2025-02-09 06:18:10|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739081900000|2025-02-09 06:18:20|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|3
1739081920000|2025-02-09 06:18:40|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|4
1739081940000|2025-02-09 06:19:00|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.9|1854.1|3
1739081960000|2025-02-09 06:19:20|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|3
1739081980000|2025-02-09 06:19:40|1867.9|1853.1|1868.4|1853.6|1869.4|1854.6|1867.9|1853.1|5
1739082010000|2025-02-09 06:20:10|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|4
1739082030000|2025-02-09 06:20:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739082040000|2025-02-09 06:20:40|1867.9|1853.1|1868.9|1854.1|1868.9|1854.1|1867.4|1852.6|5
1739082050000|2025-02-09 06:20:50|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739082060000|2025-02-09 06:21:00|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739082100000|2025-02-09 06:21:40|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|5
1739082130000|2025-02-09 06:22:10|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|4
1739082150000|2025-02-09 06:22:30|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739082200000|2025-02-09 06:23:20|1864.9|1850.1|1862.9|1848.1|1864.9|1850.1|1862.9|1848.1|4
1739082210000|2025-02-09 06:23:30|1862.4|1847.6|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|3
1739082220000|2025-02-09 06:23:40|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739082230000|2025-02-09 06:23:50|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739082250000|2025-02-09 06:24:10|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739082260000|2025-02-09 06:24:20|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|6
1739082300000|2025-02-09 06:25:00|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739082310000|2025-02-09 06:25:10|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|3
1739082330000|2025-02-09 06:25:30|1863.9|1849.1|1865.4|1850.6|1865.4|1850.6|1863.9|1849.1|4
1739082340000|2025-02-09 06:25:40|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|4
1739082360000|2025-02-09 06:26:00|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739082370000|2025-02-09 06:26:10|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739082380000|2025-02-09 06:26:20|1863.9|1849.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1739082410000|2025-02-09 06:26:50|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739082420000|2025-02-09 06:27:00|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739082450000|2025-02-09 06:27:30|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.4|1849.6|5
1739082460000|2025-02-09 06:27:40|1865.4|1850.6|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|2
1739082470000|2025-02-09 06:27:50|1861|1857|1866.9|1852.1|1866.9|1857|1861|1852.1|2
1739082480000|2025-02-09 06:28:00|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739082510000|2025-02-09 06:28:30|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739082520000|2025-02-09 06:28:40|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739082540000|2025-02-09 06:29:00|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739082550000|2025-02-09 06:29:10|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739082600000|2025-02-09 06:30:00|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739082610000|2025-02-09 06:30:10|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739082620000|2025-02-09 06:30:20|1865.9|1851.1|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|4
1739082630000|2025-02-09 06:30:30|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739082640000|2025-02-09 06:30:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739082660000|2025-02-09 06:31:00|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739082670000|2025-02-09 06:31:10|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739082690000|2025-02-09 06:31:30|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739082700000|2025-02-09 06:31:40|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739082710000|2025-02-09 06:31:50|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|2
1739082720000|2025-02-09 06:32:00|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739082750000|2025-02-09 06:32:30|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|4
1739082780000|2025-02-09 06:33:00|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|4
1739082790000|2025-02-09 06:33:10|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|4
1739082810000|2025-02-09 06:33:30|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739082840000|2025-02-09 06:34:00|1859|1855|1864.9|1850.1|1865.4|1855|1859|1850.1|3
1739082850000|2025-02-09 06:34:10|1865.4|1850.6|1863.4|1848.6|1865.4|1855|1859|1848.6|4
1739082860000|2025-02-09 06:34:20|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|4
1739082900000|2025-02-09 06:35:00|1862.9|1848.1|1862.9|1848.1|1863.4|1848.6|1862.9|1848.1|3
1739082910000|2025-02-09 06:35:10|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739082920000|2025-02-09 06:35:20|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739082930000|2025-02-09 06:35:30|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739082960000|2025-02-09 06:36:00|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739082970000|2025-02-09 06:36:10|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|2
1739082980000|2025-02-09 06:36:20|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739083010000|2025-02-09 06:36:50|1861.9|1847.1|1860.9|1846.1|1862.4|1847.6|1860.9|1846.1|5
1739083020000|2025-02-09 06:37:00|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739083090000|2025-02-09 06:38:10|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.4|1845.6|6
1739083100000|2025-02-09 06:38:20|1861.4|1846.6|1862.4|1847.6|1862.9|1848.1|1861.4|1846.6|5
1739083120000|2025-02-09 06:38:40|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739083140000|2025-02-09 06:39:00|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739083150000|2025-02-09 06:39:10|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739083200000|2025-02-09 06:40:00|1862.9|1848.1|1863.9|1849.1|1863.9|1849.1|1862.9|1848.1|3
1739083210000|2025-02-09 06:40:10|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|4
1739083230000|2025-02-09 06:40:30|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1739083260000|2025-02-09 06:41:00|1865.4|1850.6|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|4
1739083270000|2025-02-09 06:41:10|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|3
1739083290000|2025-02-09 06:41:30|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739083320000|2025-02-09 06:42:00|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739083330000|2025-02-09 06:42:10|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739083340000|2025-02-09 06:42:20|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739083350000|2025-02-09 06:42:30|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739083360000|2025-02-09 06:42:40|1868.9|1854.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|4
1739083370000|2025-02-09 06:42:50|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739083380000|2025-02-09 06:43:00|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|3
1739083390000|2025-02-09 06:43:10|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|2
1739083400000|2025-02-09 06:43:20|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739083410000|2025-02-09 06:43:30|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739083430000|2025-02-09 06:43:50|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739083440000|2025-02-09 06:44:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|3
1739083450000|2025-02-09 06:44:10|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|4
1739083460000|2025-02-09 06:44:20|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739083470000|2025-02-09 06:44:30|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|3
1739083480000|2025-02-09 06:44:40|1871.9|1857.1|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|3
1739083500000|2025-02-09 06:45:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739083530000|2025-02-09 06:45:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739083540000|2025-02-09 06:45:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739083550000|2025-02-09 06:45:50|1871.4|1856.6|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|3
1739083560000|2025-02-09 06:46:00|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739083570000|2025-02-09 06:46:10|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739083580000|2025-02-09 06:46:20|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739083590000|2025-02-09 06:46:30|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739083610000|2025-02-09 06:46:50|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739083620000|2025-02-09 06:47:00|1871.4|1856.6|1870.9|1856.1|1871.4|1856.6|1870.9|1856.1|2
1739083630000|2025-02-09 06:47:10|1871.4|1856.6|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|3
1739083660000|2025-02-09 06:47:40|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739083680000|2025-02-09 06:48:00|1871.9|1857.1|1870.9|1856.1|1871.9|1857.1|1870.9|1856.1|3
1739083690000|2025-02-09 06:48:10|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739083730000|2025-02-09 06:48:50|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739083740000|2025-02-09 06:49:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|3
1739083770000|2025-02-09 06:49:30|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739083780000|2025-02-09 06:49:40|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739083790000|2025-02-09 06:49:50|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1872.9|1858.1|3
1739083800000|2025-02-09 06:50:00|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739083810000|2025-02-09 06:50:10|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739083820000|2025-02-09 06:50:20|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739083830000|2025-02-09 06:50:30|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739083840000|2025-02-09 06:50:40|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739083850000|2025-02-09 06:50:50|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739083870000|2025-02-09 06:51:10|1875.4|1860.6|1877.4|1862.6|1877.4|1862.6|1875.4|1860.6|4
1739083880000|2025-02-09 06:51:20|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739083890000|2025-02-09 06:51:30|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739083900000|2025-02-09 06:51:40|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739083910000|2025-02-09 06:51:50|1876.9|1862.1|1875.9|1861.1|1876.9|1862.1|1875.9|1861.1|3
1739083920000|2025-02-09 06:52:00|1876.4|1861.6|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|2
1739083930000|2025-02-09 06:52:10|1876.4|1861.6|1877.9|1863.1|1877.9|1863.1|1876.4|1861.6|4
1739083940000|2025-02-09 06:52:20|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|4
1739083950000|2025-02-09 06:52:30|1877.9|1863.1|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|4
1739084000000|2025-02-09 06:53:20|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739084030000|2025-02-09 06:53:50|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739084070000|2025-02-09 06:54:30|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739084100000|2025-02-09 06:55:00|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739084110000|2025-02-09 06:55:10|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739084140000|2025-02-09 06:55:40|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739084160000|2025-02-09 06:56:00|1877.9|1863.1|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|4
1739084170000|2025-02-09 06:56:10|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|3
1739084180000|2025-02-09 06:56:20|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739084200000|2025-02-09 06:56:40|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739084220000|2025-02-09 06:57:00|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739084230000|2025-02-09 06:57:10|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739084260000|2025-02-09 06:57:40|1877.9|1863.1|1876.9|1862.1|1877.9|1863.1|1876.9|1862.1|3
1739084270000|2025-02-09 06:57:50|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739084290000|2025-02-09 06:58:10|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739084310000|2025-02-09 06:58:30|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739084320000|2025-02-09 06:58:40|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739084330000|2025-02-09 06:58:50|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739084350000|2025-02-09 06:59:10|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739084360000|2025-02-09 06:59:20|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|4
1739084390000|2025-02-09 06:59:50|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739084400000|2025-02-09 07:00:00|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739084410000|2025-02-09 07:00:10|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|5
1739084420000|2025-02-09 07:00:20|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|2
1739084430000|2025-02-09 07:00:30|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739084440000|2025-02-09 07:00:40|1876.9|1862.1|1875.9|1861.1|1876.9|1862.1|1875.9|1861.1|3
1739084450000|2025-02-09 07:00:50|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739084460000|2025-02-09 07:01:00|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739084470000|2025-02-09 07:01:10|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739084480000|2025-02-09 07:01:20|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739084490000|2025-02-09 07:01:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739084500000|2025-02-09 07:01:40|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739084520000|2025-02-09 07:02:00|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739084530000|2025-02-09 07:02:10|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739084540000|2025-02-09 07:02:20|1875.9|1861.1|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|4
1739084550000|2025-02-09 07:02:30|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739084560000|2025-02-09 07:02:40|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739084580000|2025-02-09 07:03:00|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739084590000|2025-02-09 07:03:10|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739084620000|2025-02-09 07:03:40|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739084640000|2025-02-09 07:04:00|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1739084650000|2025-02-09 07:04:10|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739084660000|2025-02-09 07:04:20|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739084670000|2025-02-09 07:04:30|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|3
1739084690000|2025-02-09 07:04:50|1874.9|1860.1|1874.9|1860.1|1875.4|1860.6|1874.4|1859.6|5
1739084700000|2025-02-09 07:05:00|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739084710000|2025-02-09 07:05:10|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|4
1739084720000|2025-02-09 07:05:20|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739084730000|2025-02-09 07:05:30|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739084740000|2025-02-09 07:05:40|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739084750000|2025-02-09 07:05:50|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739084760000|2025-02-09 07:06:00|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739084770000|2025-02-09 07:06:10|1872.9|1858.1|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|4
1739084780000|2025-02-09 07:06:20|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1873.9|1859.1|3
1739084790000|2025-02-09 07:06:30|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739084830000|2025-02-09 07:07:10|1874.9|1860.1|1873.9|1859.1|1875.4|1860.6|1873.9|1859.1|5
1739084840000|2025-02-09 07:07:20|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|3
1739084860000|2025-02-09 07:07:40|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739084870000|2025-02-09 07:07:50|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739084920000|2025-02-09 07:08:40|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739084950000|2025-02-09 07:09:10|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|4
1739084960000|2025-02-09 07:09:20|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739084970000|2025-02-09 07:09:30|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1739084980000|2025-02-09 07:09:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739085000000|2025-02-09 07:10:00|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739085030000|2025-02-09 07:10:30|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1873.9|1859.1|5
1739085040000|2025-02-09 07:10:40|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|3
1739085060000|2025-02-09 07:11:00|1874.9|1860.1|1875.4|1860.6|1875.9|1861.1|1874.9|1860.1|4
1739085080000|2025-02-09 07:11:20|1875.9|1861.1|1877.4|1862.6|1877.4|1862.6|1875.9|1861.1|2
1739085090000|2025-02-09 07:11:30|1877.9|1863.1|1878.9|1864.1|1878.9|1864.1|1877.9|1863.1|3
1739085100000|2025-02-09 07:11:40|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|3
1739085110000|2025-02-09 07:11:50|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739085120000|2025-02-09 07:12:00|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|3
1739085130000|2025-02-09 07:12:10|1880.9|1866.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|4
1739085140000|2025-02-09 07:12:20|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739085150000|2025-02-09 07:12:30|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|4
1739085190000|2025-02-09 07:13:10|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1739085200000|2025-02-09 07:13:20|1879.9|1865.1|1881.4|1866.6|1881.4|1866.6|1879.9|1865.1|4
1739085210000|2025-02-09 07:13:30|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739085240000|2025-02-09 07:14:00|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739085260000|2025-02-09 07:14:20|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|2
1739085270000|2025-02-09 07:14:30|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|2
1739085280000|2025-02-09 07:14:40|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739085290000|2025-02-09 07:14:50|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739085310000|2025-02-09 07:15:10|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739085320000|2025-02-09 07:15:20|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|2
1739085330000|2025-02-09 07:15:30|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739085360000|2025-02-09 07:16:00|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739085370000|2025-02-09 07:16:10|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739085380000|2025-02-09 07:16:20|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1881.9|1867.1|5
1739085390000|2025-02-09 07:16:30|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.9|1869.1|2
1739085400000|2025-02-09 07:16:40|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739085420000|2025-02-09 07:17:00|1883.9|1869.1|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|4
1739085430000|2025-02-09 07:17:10|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739085440000|2025-02-09 07:17:20|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739085470000|2025-02-09 07:17:50|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739085480000|2025-02-09 07:18:00|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739085490000|2025-02-09 07:18:10|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739085500000|2025-02-09 07:18:20|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|4
1739085510000|2025-02-09 07:18:30|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739085530000|2025-02-09 07:18:50|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739085540000|2025-02-09 07:19:00|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|4
1739085550000|2025-02-09 07:19:10|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739085560000|2025-02-09 07:19:20|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739085580000|2025-02-09 07:19:40|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|4
1739085590000|2025-02-09 07:19:50|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1882.4|1867.6|4
1739085600000|2025-02-09 07:20:00|1881.4|1866.6|1880.4|1865.6|1882.4|1867.6|1879.4|1864.6|10
1739085610000|2025-02-09 07:20:10|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1879.9|1865.1|5
1739085670000|2025-02-09 07:21:10|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739085690000|2025-02-09 07:21:30|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|3
1739085700000|2025-02-09 07:21:40|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739085710000|2025-02-09 07:21:50|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739085720000|2025-02-09 07:22:00|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|3
1739085730000|2025-02-09 07:22:10|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739085740000|2025-02-09 07:22:20|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739085750000|2025-02-09 07:22:30|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739085760000|2025-02-09 07:22:40|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739085770000|2025-02-09 07:22:50|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739085790000|2025-02-09 07:23:10|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739085800000|2025-02-09 07:23:20|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|4
1739085820000|2025-02-09 07:23:40|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|8
1739085840000|2025-02-09 07:24:00|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739085850000|2025-02-09 07:24:10|1879.4|1864.6|1877.4|1862.6|1879.4|1864.6|1877.4|1862.6|4
1739085860000|2025-02-09 07:24:20|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|3
1739085870000|2025-02-09 07:24:30|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|3
1739085880000|2025-02-09 07:24:40|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|3
1739085890000|2025-02-09 07:24:50|1877.4|1862.6|1875.9|1861.1|1877.4|1862.6|1875.9|1861.1|4
1739085900000|2025-02-09 07:25:00|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739085930000|2025-02-09 07:25:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739085950000|2025-02-09 07:25:50|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739085960000|2025-02-09 07:26:00|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739085970000|2025-02-09 07:26:10|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739085980000|2025-02-09 07:26:20|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739085990000|2025-02-09 07:26:30|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739086000000|2025-02-09 07:26:40|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739086010000|2025-02-09 07:26:50|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739086020000|2025-02-09 07:27:00|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739086030000|2025-02-09 07:27:10|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|3
1739086050000|2025-02-09 07:27:30|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739086080000|2025-02-09 07:28:00|1874.9|1860.1|1876.4|1861.6|1876.4|1861.6|1874.9|1860.1|6
1739086090000|2025-02-09 07:28:10|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739086100000|2025-02-09 07:28:20|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739086140000|2025-02-09 07:29:00|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739086150000|2025-02-09 07:29:10|1876.9|1862.1|1876.9|1862.1|1877.4|1862.6|1876.9|1862.1|5
1739086160000|2025-02-09 07:29:20|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|2
1739086170000|2025-02-09 07:29:30|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739086180000|2025-02-09 07:29:40|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.4|1862.6|5
1739086190000|2025-02-09 07:29:50|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|6
1739086200000|2025-02-09 07:30:00|1878.4|1863.6|1880.4|1865.6|1880.4|1865.6|1878.4|1863.6|5
1739086210000|2025-02-09 07:30:10|1879.9|1865.1|1878.4|1863.6|1879.9|1865.1|1878.4|1863.6|4
1739086230000|2025-02-09 07:30:30|1877.9|1863.1|1876.9|1862.1|1877.9|1868|1872|1862.1|3
1739086240000|2025-02-09 07:30:40|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|3
1739086250000|2025-02-09 07:30:50|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739086260000|2025-02-09 07:31:00|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|2
1739086270000|2025-02-09 07:31:10|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|3
1739086280000|2025-02-09 07:31:20|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739086310000|2025-02-09 07:31:50|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|4
1739086320000|2025-02-09 07:32:00|1876.9|1862.1|1875.9|1861.1|1876.9|1862.1|1875.4|1860.6|7
1739086330000|2025-02-09 07:32:10|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|2
1739086340000|2025-02-09 07:32:20|1876.4|1861.6|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|2
1739086350000|2025-02-09 07:32:30|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|3
1739086370000|2025-02-09 07:32:50|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739086390000|2025-02-09 07:33:10|1878.9|1864.1|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|4
1739086400000|2025-02-09 07:33:20|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|3
1739086410000|2025-02-09 07:33:30|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739086420000|2025-02-09 07:33:40|1879.9|1865.1|1877.9|1863.1|1879.9|1865.1|1877.9|1863.1|7
1739086430000|2025-02-09 07:33:50|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739086450000|2025-02-09 07:34:10|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739086460000|2025-02-09 07:34:20|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739086480000|2025-02-09 07:34:40|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739086490000|2025-02-09 07:34:50|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739086500000|2025-02-09 07:35:00|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739086510000|2025-02-09 07:35:10|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739086520000|2025-02-09 07:35:20|1878.4|1863.6|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|3
1739086560000|2025-02-09 07:36:00|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.4|1861.6|5
1739086570000|2025-02-09 07:36:10|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739086590000|2025-02-09 07:36:30|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|3
1739086610000|2025-02-09 07:36:50|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739086620000|2025-02-09 07:37:00|1877.9|1863.1|1878.9|1864.1|1878.9|1864.1|1877.9|1863.1|3
1739086630000|2025-02-09 07:37:10|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|3
1739086640000|2025-02-09 07:37:20|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|3
1739086650000|2025-02-09 07:37:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739086660000|2025-02-09 07:37:40|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739086680000|2025-02-09 07:38:00|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1739086690000|2025-02-09 07:38:10|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739086710000|2025-02-09 07:38:30|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739086720000|2025-02-09 07:38:40|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739086740000|2025-02-09 07:39:00|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739086750000|2025-02-09 07:39:10|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739086760000|2025-02-09 07:39:20|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|3
1739086770000|2025-02-09 07:39:30|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739086780000|2025-02-09 07:39:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|4
1739086800000|2025-02-09 07:40:00|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|3
1739086810000|2025-02-09 07:40:10|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739086820000|2025-02-09 07:40:20|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|5
1739086830000|2025-02-09 07:40:30|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739086850000|2025-02-09 07:40:50|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739086860000|2025-02-09 07:41:00|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|4
1739086870000|2025-02-09 07:41:10|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.9|1866.1|4
1739086880000|2025-02-09 07:41:20|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|3
1739086890000|2025-02-09 07:41:30|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|2
1739086900000|2025-02-09 07:41:40|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739086910000|2025-02-09 07:41:50|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739086920000|2025-02-09 07:42:00|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|3
1739086930000|2025-02-09 07:42:10|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|4
1739086940000|2025-02-09 07:42:20|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|4
1739086950000|2025-02-09 07:42:30|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.4|1867.6|5
1739086960000|2025-02-09 07:42:40|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|4
1739086970000|2025-02-09 07:42:50|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739086990000|2025-02-09 07:43:10|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739087000000|2025-02-09 07:43:20|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739087010000|2025-02-09 07:43:30|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739087030000|2025-02-09 07:43:50|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739087040000|2025-02-09 07:44:00|1882.4|1867.6|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|5
1739087050000|2025-02-09 07:44:10|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|4
1739087060000|2025-02-09 07:44:20|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|4
1739087080000|2025-02-09 07:44:40|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739087110000|2025-02-09 07:45:10|1879.9|1865.1|1880.4|1865.6|1881.4|1866.6|1879.9|1865.1|5
1739087120000|2025-02-09 07:45:20|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|5
1739087150000|2025-02-09 07:45:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|3
1739087160000|2025-02-09 07:46:00|1880.4|1865.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|2
1739087170000|2025-02-09 07:46:10|1881.9|1867.1|1882.9|1868.1|1882.9|1868.1|1881.9|1867.1|3
1739087180000|2025-02-09 07:46:20|1882.4|1867.6|1880.9|1866.1|1882.4|1867.6|1880.9|1866.1|5
1739087190000|2025-02-09 07:46:30|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739087200000|2025-02-09 07:46:40|1880.9|1866.1|1879.4|1864.6|1880.9|1866.1|1879.4|1864.6|4
1739087210000|2025-02-09 07:46:50|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.4|1864.6|7
1739087220000|2025-02-09 07:47:00|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1739087230000|2025-02-09 07:47:10|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739087260000|2025-02-09 07:47:40|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739087270000|2025-02-09 07:47:50|1879.9|1865.1|1881.4|1866.6|1881.4|1866.6|1879.9|1865.1|4
1739087280000|2025-02-09 07:48:00|1880.9|1866.1|1879.4|1864.6|1880.9|1866.1|1879.4|1864.6|4
1739087290000|2025-02-09 07:48:10|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739087300000|2025-02-09 07:48:20|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|3
1739087310000|2025-02-09 07:48:30|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|4
1739087340000|2025-02-09 07:49:00|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|2
1739087350000|2025-02-09 07:49:10|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|2
1739087360000|2025-02-09 07:49:20|1879.4|1864.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|7
1739087370000|2025-02-09 07:49:30|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|3
1739087380000|2025-02-09 07:49:40|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739087390000|2025-02-09 07:49:50|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|4
1739087400000|2025-02-09 07:50:00|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739087410000|2025-02-09 07:50:10|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|4
1739087420000|2025-02-09 07:50:20|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739087430000|2025-02-09 07:50:30|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739087450000|2025-02-09 07:50:50|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739087460000|2025-02-09 07:51:00|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739087470000|2025-02-09 07:51:10|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.9|1866.1|4
1739087480000|2025-02-09 07:51:20|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|3
1739087500000|2025-02-09 07:51:40|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|4
1739087510000|2025-02-09 07:51:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739087520000|2025-02-09 07:52:00|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|3
1739087530000|2025-02-09 07:52:10|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739087560000|2025-02-09 07:52:40|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739087570000|2025-02-09 07:52:50|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739087590000|2025-02-09 07:53:10|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739087680000|2025-02-09 07:54:40|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739087700000|2025-02-09 07:55:00|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739087750000|2025-02-09 07:55:50|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739087760000|2025-02-09 07:56:00|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739087770000|2025-02-09 07:56:10|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739087860000|2025-02-09 07:57:40|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739087970000|2025-02-09 07:59:30|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739087990000|2025-02-09 07:59:50|1882.9|1868.1|1884.4|1869.6|1884.4|1869.6|1882.9|1868.1|4
1739088000000|2025-02-09 08:00:00|1885.4|1870.6|1886.4|1871.6|1886.9|1872.1|1885.4|1870.6|6
1739088010000|2025-02-09 08:00:10|1886.9|1872.1|1887.9|1873.1|1887.9|1873.1|1886.9|1872.1|2
1739088100000|2025-02-09 08:01:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739088110000|2025-02-09 08:01:50|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739088120000|2025-02-09 08:02:00|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|3
1739088140000|2025-02-09 08:02:20|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|6
1739088160000|2025-02-09 08:02:40|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|5
1739088170000|2025-02-09 08:02:50|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|4
1739088180000|2025-02-09 08:03:00|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|4
1739088200000|2025-02-09 08:03:20|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739088210000|2025-02-09 08:03:30|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739088220000|2025-02-09 08:03:40|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739088230000|2025-02-09 08:03:50|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739088240000|2025-02-09 08:04:00|1886.4|1871.6|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|2
1739088250000|2025-02-09 08:04:10|1885.4|1870.6|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|2
1739088260000|2025-02-09 08:04:20|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739088300000|2025-02-09 08:05:00|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739088310000|2025-02-09 08:05:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739088350000|2025-02-09 08:05:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739088360000|2025-02-09 08:06:00|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739088370000|2025-02-09 08:06:10|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739088380000|2025-02-09 08:06:20|1888.4|1873.6|1888.9|1874.1|1888.9|1874.1|1888.4|1873.6|2
1739088390000|2025-02-09 08:06:30|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739088440000|2025-02-09 08:07:20|1885|1881|1889.9|1875.1|1889.9|1881|1885|1875.1|2
1739088450000|2025-02-09 08:07:30|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|3
1739088460000|2025-02-09 08:07:40|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|2
1739088470000|2025-02-09 08:07:50|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739088570000|2025-02-09 08:09:30|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739088580000|2025-02-09 08:09:40|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739088590000|2025-02-09 08:09:50|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739088600000|2025-02-09 08:10:00|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|6
1739088620000|2025-02-09 08:10:20|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739088630000|2025-02-09 08:10:30|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|2
1739088640000|2025-02-09 08:10:40|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1739088650000|2025-02-09 08:10:50|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739088680000|2025-02-09 08:11:20|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|4
1739088690000|2025-02-09 08:11:30|1889.4|1874.6|1888.9|1874.1|1889.4|1874.6|1888.4|1873.6|4
1739088700000|2025-02-09 08:11:40|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739088720000|2025-02-09 08:12:00|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739088730000|2025-02-09 08:12:10|1889.9|1875.1|1889.9|1875.1|1889.9|1881|1885|1875.1|3
1739088740000|2025-02-09 08:12:20|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739088770000|2025-02-09 08:12:50|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739088780000|2025-02-09 08:13:00|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739088790000|2025-02-09 08:13:10|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739088800000|2025-02-09 08:13:20|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739088810000|2025-02-09 08:13:30|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|3
1739088830000|2025-02-09 08:13:50|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|4
1739088900000|2025-02-09 08:15:00|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|3
1739088920000|2025-02-09 08:15:20|1890.9|1876.1|1889.4|1874.6|1890.9|1876.1|1889.4|1874.6|6
1739088940000|2025-02-09 08:15:40|1889.9|1875.1|1890.9|1876.1|1890.9|1876.1|1889.9|1875.1|3
1739088950000|2025-02-09 08:15:50|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739088960000|2025-02-09 08:16:00|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|3
1739088970000|2025-02-09 08:16:10|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|2
1739089040000|2025-02-09 08:17:20|1892.9|1878.1|1893.9|1879.1|1893.9|1879.1|1892.9|1878.1|3
1739089050000|2025-02-09 08:17:30|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|4
1739089070000|2025-02-09 08:17:50|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|2
1739089100000|2025-02-09 08:18:20|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739089140000|2025-02-09 08:19:00|1894.4|1879.6|1893.9|1879.1|1894.4|1879.6|1893.9|1879.1|2
1739089160000|2025-02-09 08:19:20|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739089180000|2025-02-09 08:19:40|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739089190000|2025-02-09 08:19:50|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|4
1739089200000|2025-02-09 08:20:00|1893.9|1879.1|1894.9|1880.1|1894.9|1880.1|1893.9|1879.1|3
1739089210000|2025-02-09 08:20:10|1894.4|1879.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|3
1739089220000|2025-02-09 08:20:20|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1739089240000|2025-02-09 08:20:40|1894.9|1880.1|1895.9|1881.1|1895.9|1881.1|1894.9|1880.1|3
1739089270000|2025-02-09 08:21:10|1895.4|1880.6|1894.9|1880.1|1895.4|1880.6|1894.9|1880.1|2
1739089280000|2025-02-09 08:21:20|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|3
1739089290000|2025-02-09 08:21:30|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739089300000|2025-02-09 08:21:40|1893.9|1879.1|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|4
1739089310000|2025-02-09 08:21:50|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739089320000|2025-02-09 08:22:00|1894.4|1879.6|1894.4|1879.6|1894.9|1880.1|1893.4|1878.6|7
1739089330000|2025-02-09 08:22:10|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|4
1739089340000|2025-02-09 08:22:20|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|2
1739089350000|2025-02-09 08:22:30|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739089360000|2025-02-09 08:22:40|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739089380000|2025-02-09 08:23:00|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739089390000|2025-02-09 08:23:10|1894.4|1879.6|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|2
1739089400000|2025-02-09 08:23:20|1895.4|1880.6|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|3
1739089410000|2025-02-09 08:23:30|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1739089450000|2025-02-09 08:24:10|1895.9|1881.1|1894.4|1879.6|1895.9|1881.1|1894.4|1879.6|4
1739089460000|2025-02-09 08:24:20|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|4
1739089500000|2025-02-09 08:25:00|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739089530000|2025-02-09 08:25:30|1892.9|1878.1|1891.9|1877.1|1892.9|1878.1|1891.9|1877.1|3
1739089540000|2025-02-09 08:25:40|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.9|1877.1|4
1739089550000|2025-02-09 08:25:50|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739089560000|2025-02-09 08:26:00|1892.4|1877.6|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|2
1739089580000|2025-02-09 08:26:20|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739089620000|2025-02-09 08:27:00|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739089630000|2025-02-09 08:27:10|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739089640000|2025-02-09 08:27:20|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739089650000|2025-02-09 08:27:30|1894.4|1879.6|1895.9|1881.1|1895.9|1881.1|1894.4|1879.6|2
1739089770000|2025-02-09 08:29:30|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739089820000|2025-02-09 08:30:20|1895.4|1880.6|1894.9|1880.1|1895.4|1880.6|1894.9|1880.1|2
1739089830000|2025-02-09 08:30:30|1894.4|1879.6|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|3
1739089840000|2025-02-09 08:30:40|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739089850000|2025-02-09 08:30:50|1892.9|1878.1|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|3
1739089860000|2025-02-09 08:31:00|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739089880000|2025-02-09 08:31:20|1892.4|1877.6|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|2
1739089890000|2025-02-09 08:31:30|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739089900000|2025-02-09 08:31:40|1892.4|1877.6|1892.9|1878.1|1893.4|1878.6|1892.4|1877.6|4
1739089910000|2025-02-09 08:31:50|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|3
1739089920000|2025-02-09 08:32:00|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.9|1877.1|2
1739089930000|2025-02-09 08:32:10|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|3
1739089940000|2025-02-09 08:32:20|1890.9|1876.1|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|3
1739089950000|2025-02-09 08:32:30|1891.4|1876.6|1892.4|1877.6|1892.9|1878.1|1891.4|1876.6|5
1739089970000|2025-02-09 08:32:50|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|3
1739089980000|2025-02-09 08:33:00|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739089990000|2025-02-09 08:33:10|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739090000000|2025-02-09 08:33:20|1892.4|1877.6|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|7
1739090010000|2025-02-09 08:33:30|1892.9|1878.1|1893.4|1878.6|1894.4|1884|1888|1878.1|5
1739090020000|2025-02-09 08:33:40|1892.9|1878.1|1894.4|1879.6|1894.4|1879.6|1892.9|1878.1|4
1739090030000|2025-02-09 08:33:50|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1739090040000|2025-02-09 08:34:00|1894.9|1880.1|1896.4|1881.6|1896.9|1882.1|1894.9|1880.1|6
1739090050000|2025-02-09 08:34:10|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739090060000|2025-02-09 08:34:20|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739090070000|2025-02-09 08:34:30|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739090090000|2025-02-09 08:34:50|1895.9|1881.1|1895.9|1881.1|1896.4|1881.6|1895.9|1881.1|3
1739090100000|2025-02-09 08:35:00|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739090110000|2025-02-09 08:35:10|1896.9|1882.1|1895.4|1880.6|1896.9|1882.1|1895.4|1880.6|4
1739090120000|2025-02-09 08:35:20|1894.4|1879.6|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|2
1739090130000|2025-02-09 08:35:30|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1
1739090140000|2025-02-09 08:35:40|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|4
1739090170000|2025-02-09 08:36:10|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739090190000|2025-02-09 08:36:30|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739090210000|2025-02-09 08:36:50|1894.9|1880.1|1893.9|1879.1|1894.9|1880.1|1893.4|1878.6|4
1739090220000|2025-02-09 08:37:00|1894.4|1879.6|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|3
1739090290000|2025-02-09 08:38:10|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739090300000|2025-02-09 08:38:20|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739090330000|2025-02-09 08:38:50|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739090340000|2025-02-09 08:39:00|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.9|1877.1|2
1739090360000|2025-02-09 08:39:20|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739090400000|2025-02-09 08:40:00|1890.9|1876.1|1889.9|1875.1|1890.9|1876.1|1889.9|1875.1|3
1739090410000|2025-02-09 08:40:10|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739090420000|2025-02-09 08:40:20|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739090430000|2025-02-09 08:40:30|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|2
1739090450000|2025-02-09 08:40:50|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739090460000|2025-02-09 08:41:00|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|5
1739090470000|2025-02-09 08:41:10|1888.9|1874.1|1889.4|1874.6|1889.9|1875.1|1888.9|1874.1|4
1739090480000|2025-02-09 08:41:20|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739090490000|2025-02-09 08:41:30|1888.4|1873.6|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|3
1739090500000|2025-02-09 08:41:40|1888.9|1874.1|1889.4|1874.6|1889.9|1875.1|1888.9|1874.1|4
1739090510000|2025-02-09 08:41:50|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739090520000|2025-02-09 08:42:00|1889.9|1875.1|1888.4|1873.6|1889.9|1875.1|1887.9|1873.1|6
1739090540000|2025-02-09 08:42:20|1888.9|1874.1|1889.9|1875.1|1889.9|1875.1|1888.9|1874.1|3
1739090550000|2025-02-09 08:42:30|1889.4|1874.6|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|2
1739090560000|2025-02-09 08:42:40|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739090570000|2025-02-09 08:42:50|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|4
1739090590000|2025-02-09 08:43:10|1889.9|1875.1|1889.9|1875.1|1890.4|1875.6|1889.9|1875.1|3
1739090600000|2025-02-09 08:43:20|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739090610000|2025-02-09 08:43:30|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1739090620000|2025-02-09 08:43:40|1890.4|1875.6|1889.9|1875.1|1890.4|1875.6|1889.9|1875.1|2
1739090630000|2025-02-09 08:43:50|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739090640000|2025-02-09 08:44:00|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739090650000|2025-02-09 08:44:10|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739090670000|2025-02-09 08:44:30|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739090700000|2025-02-09 08:45:00|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739090710000|2025-02-09 08:45:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739090740000|2025-02-09 08:45:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739090750000|2025-02-09 08:45:50|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|3
1739090760000|2025-02-09 08:46:00|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739090770000|2025-02-09 08:46:10|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739090780000|2025-02-09 08:46:20|1886.9|1872.1|1887.9|1873.1|1887.9|1873.1|1886.9|1872.1|3
1739090790000|2025-02-09 08:46:30|1888.4|1873.6|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|3
1739090800000|2025-02-09 08:46:40|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739090810000|2025-02-09 08:46:50|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739090820000|2025-02-09 08:47:00|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739090830000|2025-02-09 08:47:10|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|2
1739090850000|2025-02-09 08:47:30|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1739090870000|2025-02-09 08:47:50|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|2
1739090880000|2025-02-09 08:48:00|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739090890000|2025-02-09 08:48:10|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739090900000|2025-02-09 08:48:20|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|3
1739090910000|2025-02-09 08:48:30|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739090950000|2025-02-09 08:49:10|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739090990000|2025-02-09 08:49:50|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|3
1739091000000|2025-02-09 08:50:00|1891.4|1876.6|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|5
1739091010000|2025-02-09 08:50:10|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739091020000|2025-02-09 08:50:20|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739091030000|2025-02-09 08:50:30|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739091040000|2025-02-09 08:50:40|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739091050000|2025-02-09 08:50:50|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739091060000|2025-02-09 08:51:00|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739091080000|2025-02-09 08:51:20|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739091090000|2025-02-09 08:51:30|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|2
1739091110000|2025-02-09 08:51:50|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739091120000|2025-02-09 08:52:00|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739091130000|2025-02-09 08:52:10|1893.9|1879.1|1892.4|1877.6|1893.9|1879.1|1892.4|1877.6|6
1739091140000|2025-02-09 08:52:20|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|2
1739091150000|2025-02-09 08:52:30|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|2
1739091160000|2025-02-09 08:52:40|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1739091170000|2025-02-09 08:52:50|1894.9|1880.1|1895.4|1880.6|1895.9|1881.1|1894.9|1880.1|4
1739091180000|2025-02-09 08:53:00|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739091190000|2025-02-09 08:53:10|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1894.9|1880.1|4
1739091200000|2025-02-09 08:53:20|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739091210000|2025-02-09 08:53:30|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1
1739091240000|2025-02-09 08:54:00|1894.9|1880.1|1894.9|1880.1|1895.4|1880.6|1894.4|1879.6|5
1739091250000|2025-02-09 08:54:10|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739091260000|2025-02-09 08:54:20|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739091330000|2025-02-09 08:55:30|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739091340000|2025-02-09 08:55:40|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739091360000|2025-02-09 08:56:00|1896.9|1882.1|1895.9|1881.1|1896.9|1882.1|1895.9|1881.1|4
1739091370000|2025-02-09 08:56:10|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1
1739091380000|2025-02-09 08:56:20|1895.9|1881.1|1895.9|1881.1|1896.4|1881.6|1895.9|1881.1|3
1739091390000|2025-02-09 08:56:30|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1
1739091430000|2025-02-09 08:57:10|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|3
1739091480000|2025-02-09 08:58:00|1894.4|1879.6|1893.9|1879.1|1894.4|1879.6|1893.4|1878.6|4
1739091490000|2025-02-09 08:58:10|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739091570000|2025-02-09 08:59:30|1893.9|1879.1|1892.4|1877.6|1893.9|1879.1|1892.4|1877.6|4
1739091580000|2025-02-09 08:59:40|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739091590000|2025-02-09 08:59:50|1891.9|1877.1|1893.4|1878.6|1893.4|1878.6|1891.9|1877.1|3
1739091600000|2025-02-09 09:00:00|1893.9|1879.1|1895.4|1880.6|1895.4|1880.6|1893.9|1879.1|4
1739091610000|2025-02-09 09:00:10|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739091620000|2025-02-09 09:00:20|1894.9|1880.1|1893.4|1878.6|1894.9|1880.1|1893.4|1878.6|4
1739091630000|2025-02-09 09:00:30|1892.9|1878.1|1891.9|1877.1|1892.9|1878.1|1891.9|1877.1|3
1739091640000|2025-02-09 09:00:40|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.9|1877.1|2
1739091650000|2025-02-09 09:00:50|1892.4|1877.6|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|3
1739091660000|2025-02-09 09:01:00|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|4
1739091670000|2025-02-09 09:01:10|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739091690000|2025-02-09 09:01:30|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739091710000|2025-02-09 09:01:50|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|3
1739091720000|2025-02-09 09:02:00|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|3
1739091730000|2025-02-09 09:02:10|1889.9|1875.1|1890.9|1876.1|1890.9|1876.1|1889.9|1875.1|3
1739091740000|2025-02-09 09:02:20|1891.4|1876.6|1889.4|1874.6|1891.4|1876.6|1889.4|1874.6|4
1739091760000|2025-02-09 09:02:40|1888.9|1874.1|1886.4|1871.6|1888.9|1874.1|1885.9|1871.1|5
1739091770000|2025-02-09 09:02:50|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739091780000|2025-02-09 09:03:00|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|4
1739091790000|2025-02-09 09:03:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739091800000|2025-02-09 09:03:20|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|3
1739091810000|2025-02-09 09:03:30|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739091820000|2025-02-09 09:03:40|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|3
1739091830000|2025-02-09 09:03:50|1886.4|1871.6|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|2
1739091840000|2025-02-09 09:04:00|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|3
1739091850000|2025-02-09 09:04:10|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739091860000|2025-02-09 09:04:20|1887.4|1872.6|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|3
1739091870000|2025-02-09 09:04:30|1886.9|1872.1|1887.4|1872.6|1888.4|1873.6|1886.9|1872.1|8
1739091920000|2025-02-09 09:05:20|1887.9|1873.1|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|4
1739091950000|2025-02-09 09:05:50|1887.9|1873.1|1889.4|1874.6|1889.4|1874.6|1887.9|1873.1|4
1739091960000|2025-02-09 09:06:00|1888.9|1874.1|1887.4|1872.6|1889.4|1874.6|1887.4|1872.6|6
1739091970000|2025-02-09 09:06:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739091980000|2025-02-09 09:06:20|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739091990000|2025-02-09 09:06:30|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|4
1739092000000|2025-02-09 09:06:40|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739092010000|2025-02-09 09:06:50|1884.9|1870.1|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|3
1739092020000|2025-02-09 09:07:00|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739092030000|2025-02-09 09:07:10|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|3
1739092040000|2025-02-09 09:07:20|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739092050000|2025-02-09 09:07:30|1881.9|1867.1|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|6
1739092060000|2025-02-09 09:07:40|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739092070000|2025-02-09 09:07:50|1879.9|1865.1|1881.4|1866.6|1881.4|1866.6|1879.9|1865.1|6
1739092080000|2025-02-09 09:08:00|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|4
1739092090000|2025-02-09 09:08:10|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.9|1866.1|8
1739092100000|2025-02-09 09:08:20|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|3
1739092110000|2025-02-09 09:08:30|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|2
1739092120000|2025-02-09 09:08:40|1882.4|1867.6|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|5
1739092130000|2025-02-09 09:08:50|1882.9|1868.1|1878|1874|1882.9|1874|1878|1868.1|2
1739092140000|2025-02-09 09:09:00|1883.9|1869.1|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|5
1739092150000|2025-02-09 09:09:10|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|6
1739092160000|2025-02-09 09:09:20|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739092170000|2025-02-09 09:09:30|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739092180000|2025-02-09 09:09:40|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|4
1739092200000|2025-02-09 09:10:00|1883.9|1869.1|1884.9|1870.1|1884.9|1870.1|1883.9|1869.1|3
1739092210000|2025-02-09 09:10:10|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|3
1739092220000|2025-02-09 09:10:20|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1884.9|1870.1|8
1739092230000|2025-02-09 09:10:30|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739092240000|2025-02-09 09:10:40|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739092260000|2025-02-09 09:11:00|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739092270000|2025-02-09 09:11:10|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739092280000|2025-02-09 09:11:20|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739092290000|2025-02-09 09:11:30|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739092300000|2025-02-09 09:11:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739092310000|2025-02-09 09:11:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739092380000|2025-02-09 09:13:00|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739092390000|2025-02-09 09:13:10|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|3
1739092400000|2025-02-09 09:13:20|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739092450000|2025-02-09 09:14:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739092470000|2025-02-09 09:14:30|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739092500000|2025-02-09 09:15:00|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739092520000|2025-02-09 09:15:20|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739092530000|2025-02-09 09:15:30|1884.9|1870.1|1879|1875|1884.9|1875|1879|1870.1|2
1739092540000|2025-02-09 09:15:40|1883.9|1874|1882.4|1867.6|1883.9|1874|1882.4|1867.6|7
1739092550000|2025-02-09 09:15:50|1881.9|1867.1|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|4
1739092560000|2025-02-09 09:16:00|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|4
1739092570000|2025-02-09 09:16:10|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739092580000|2025-02-09 09:16:20|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739092590000|2025-02-09 09:16:30|1882.9|1868.1|1881.9|1867.1|1882.9|1868.1|1881.9|1867.1|3
1739092600000|2025-02-09 09:16:40|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739092650000|2025-02-09 09:17:30|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739092660000|2025-02-09 09:17:40|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|3
1739092670000|2025-02-09 09:17:50|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739092680000|2025-02-09 09:18:00|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739092690000|2025-02-09 09:18:10|1880.4|1865.6|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|3
1739092700000|2025-02-09 09:18:20|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|3
1739092710000|2025-02-09 09:18:30|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|3
1739092720000|2025-02-09 09:18:40|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739092740000|2025-02-09 09:19:00|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739092750000|2025-02-09 09:19:10|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739092770000|2025-02-09 09:19:30|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739092780000|2025-02-09 09:19:40|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739092800000|2025-02-09 09:20:00|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739092810000|2025-02-09 09:20:10|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|3
1739092820000|2025-02-09 09:20:20|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739092850000|2025-02-09 09:20:50|1879.9|1865.1|1878.9|1864.1|1879.9|1865.1|1878.9|1864.1|3
1739092860000|2025-02-09 09:21:00|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|3
1739092880000|2025-02-09 09:21:20|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739092890000|2025-02-09 09:21:30|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739092900000|2025-02-09 09:21:40|1878.4|1863.6|1879.4|1864.6|1879.9|1865.1|1878.4|1863.6|5
1739092910000|2025-02-09 09:21:50|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739092920000|2025-02-09 09:22:00|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|3
1739092930000|2025-02-09 09:22:10|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739092940000|2025-02-09 09:22:20|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|5
1739092950000|2025-02-09 09:22:30|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1739092960000|2025-02-09 09:22:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739092970000|2025-02-09 09:22:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|3
1739092980000|2025-02-09 09:23:00|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739092990000|2025-02-09 09:23:10|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.4|1865.6|5
1739093000000|2025-02-09 09:23:20|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|4
1739093010000|2025-02-09 09:23:30|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|3
1739093020000|2025-02-09 09:23:40|1881.4|1866.6|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|3
1739093040000|2025-02-09 09:24:00|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739093050000|2025-02-09 09:24:10|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739093060000|2025-02-09 09:24:20|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739093070000|2025-02-09 09:24:30|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739093080000|2025-02-09 09:24:40|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|3
1739093100000|2025-02-09 09:25:00|1883.9|1869.1|1884.9|1870.1|1884.9|1870.1|1883.9|1869.1|2
1739093110000|2025-02-09 09:25:10|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|2
1739093120000|2025-02-09 09:25:20|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739093130000|2025-02-09 09:25:30|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739093140000|2025-02-09 09:25:40|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739093170000|2025-02-09 09:26:10|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|3
1739093200000|2025-02-09 09:26:40|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739093210000|2025-02-09 09:26:50|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739093220000|2025-02-09 09:27:00|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739093230000|2025-02-09 09:27:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739093240000|2025-02-09 09:27:20|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739093320000|2025-02-09 09:28:40|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739093420000|2025-02-09 09:30:20|1885.9|1871.1|1887.4|1872.6|1887.4|1872.6|1885.9|1871.1|3
1739093460000|2025-02-09 09:31:00|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739093470000|2025-02-09 09:31:10|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739093480000|2025-02-09 09:31:20|1888.9|1874.1|1889.9|1875.1|1889.9|1875.1|1888.9|1874.1|3
1739093490000|2025-02-09 09:31:30|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739093500000|2025-02-09 09:31:40|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739093510000|2025-02-09 09:31:50|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739093520000|2025-02-09 09:32:00|1891.4|1876.6|1891.9|1877.1|1892.4|1877.6|1891.4|1876.6|4
1739093530000|2025-02-09 09:32:10|1891.4|1876.6|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|4
1739093540000|2025-02-09 09:32:20|1890.4|1875.6|1888.4|1873.6|1890.4|1875.6|1888.4|1873.6|5
1739093550000|2025-02-09 09:32:30|1887.4|1872.6|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|3
1739093560000|2025-02-09 09:32:40|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739093570000|2025-02-09 09:32:50|1888.9|1874.1|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|4
1739093580000|2025-02-09 09:33:00|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739093590000|2025-02-09 09:33:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739093600000|2025-02-09 09:33:20|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739093610000|2025-02-09 09:33:30|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739093620000|2025-02-09 09:33:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739093630000|2025-02-09 09:33:50|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|3
1739093640000|2025-02-09 09:34:00|1887.4|1872.6|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|3
1739093650000|2025-02-09 09:34:10|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739093660000|2025-02-09 09:34:20|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739093680000|2025-02-09 09:34:40|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739093690000|2025-02-09 09:34:50|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739093710000|2025-02-09 09:35:10|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.9|1870.1|3
1739093720000|2025-02-09 09:35:20|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739093740000|2025-02-09 09:35:40|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739093750000|2025-02-09 09:35:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739093760000|2025-02-09 09:36:00|1885.4|1870.6|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|3
1739093780000|2025-02-09 09:36:20|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|4
1739093790000|2025-02-09 09:36:30|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739093810000|2025-02-09 09:36:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739093820000|2025-02-09 09:37:00|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|4
1739093840000|2025-02-09 09:37:20|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739093850000|2025-02-09 09:37:30|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739093870000|2025-02-09 09:37:50|1883.9|1869.1|1884.9|1870.1|1884.9|1870.1|1883.9|1869.1|3
1739093880000|2025-02-09 09:38:00|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739093900000|2025-02-09 09:38:20|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739093920000|2025-02-09 09:38:40|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739093930000|2025-02-09 09:38:50|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739093940000|2025-02-09 09:39:00|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|3
1739093950000|2025-02-09 09:39:10|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739093960000|2025-02-09 09:39:20|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739093980000|2025-02-09 09:39:40|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739094000000|2025-02-09 09:40:00|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|4
1739094010000|2025-02-09 09:40:10|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739094020000|2025-02-09 09:40:20|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|3
1739094030000|2025-02-09 09:40:30|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739094040000|2025-02-09 09:40:40|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739094050000|2025-02-09 09:40:50|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|3
1739094060000|2025-02-09 09:41:00|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.4|1867.6|5
1739094070000|2025-02-09 09:41:10|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739094090000|2025-02-09 09:41:30|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|4
1739094100000|2025-02-09 09:41:40|1883.9|1869.1|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|3
1739094110000|2025-02-09 09:41:50|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739094130000|2025-02-09 09:42:10|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739094140000|2025-02-09 09:42:20|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739094150000|2025-02-09 09:42:30|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1882.4|1867.6|3
1739094160000|2025-02-09 09:42:40|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739094170000|2025-02-09 09:42:50|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739094240000|2025-02-09 09:44:00|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739094250000|2025-02-09 09:44:10|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739094260000|2025-02-09 09:44:20|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739094270000|2025-02-09 09:44:30|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|4
1739094290000|2025-02-09 09:44:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739094310000|2025-02-09 09:45:10|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|3
1739094320000|2025-02-09 09:45:20|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739094350000|2025-02-09 09:45:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739094360000|2025-02-09 09:46:00|1880.4|1865.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|5
1739094390000|2025-02-09 09:46:30|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739094440000|2025-02-09 09:47:20|1881.9|1867.1|1877|1873|1881.9|1873|1877|1867.1|2
1739094460000|2025-02-09 09:47:40|1883.4|1868.6|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|5
1739094470000|2025-02-09 09:47:50|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739094480000|2025-02-09 09:48:00|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739094510000|2025-02-09 09:48:30|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739094520000|2025-02-09 09:48:40|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739094530000|2025-02-09 09:48:50|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739094600000|2025-02-09 09:50:00|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739094610000|2025-02-09 09:50:10|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739094620000|2025-02-09 09:50:20|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739094660000|2025-02-09 09:51:00|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739094670000|2025-02-09 09:51:10|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|3
1739094680000|2025-02-09 09:51:20|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739094690000|2025-02-09 09:51:30|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739094700000|2025-02-09 09:51:40|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|3
1739094750000|2025-02-09 09:52:30|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739094760000|2025-02-09 09:52:40|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739094770000|2025-02-09 09:52:50|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|4
1739094790000|2025-02-09 09:53:10|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739094800000|2025-02-09 09:53:20|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739094810000|2025-02-09 09:53:30|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739094830000|2025-02-09 09:53:50|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|3
1739094880000|2025-02-09 09:54:40|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739094900000|2025-02-09 09:55:00|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739094910000|2025-02-09 09:55:10|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739094930000|2025-02-09 09:55:30|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739094940000|2025-02-09 09:55:40|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.4|1868.6|5
1739094960000|2025-02-09 09:56:00|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739094990000|2025-02-09 09:56:30|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|4
1739095000000|2025-02-09 09:56:40|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|3
1739095020000|2025-02-09 09:57:00|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739095070000|2025-02-09 09:57:50|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|3
1739095080000|2025-02-09 09:58:00|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739095090000|2025-02-09 09:58:10|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739095100000|2025-02-09 09:58:20|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739095110000|2025-02-09 09:58:30|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739095140000|2025-02-09 09:59:00|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739095150000|2025-02-09 09:59:10|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739095180000|2025-02-09 09:59:40|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|3
1739095200000|2025-02-09 10:00:00|1880.4|1865.6|1880.4|1865.6|1881.4|1866.6|1879.9|1865.1|6
1739095210000|2025-02-09 10:00:10|1879.9|1865.1|1881.4|1866.6|1881.4|1866.6|1879.9|1865.1|4
1739095240000|2025-02-09 10:00:40|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739095260000|2025-02-09 10:01:00|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739095270000|2025-02-09 10:01:10|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739095280000|2025-02-09 10:01:20|1879.9|1865.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|3
1739095290000|2025-02-09 10:01:30|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739095300000|2025-02-09 10:01:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739095310000|2025-02-09 10:01:50|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|4
1739095320000|2025-02-09 10:02:00|1879.9|1865.1|1877.9|1863.1|1879.9|1865.1|1877.9|1863.1|7
1739095330000|2025-02-09 10:02:10|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739095340000|2025-02-09 10:02:20|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|3
1739095360000|2025-02-09 10:02:40|1876.9|1862.1|1875.9|1861.1|1876.9|1862.1|1875.9|1861.1|2
1739095370000|2025-02-09 10:02:50|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|2
1739095380000|2025-02-09 10:03:00|1876.9|1862.1|1875.9|1861.1|1876.9|1862.1|1875.9|1861.1|3
1739095390000|2025-02-09 10:03:10|1876.4|1861.6|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|7
1739095400000|2025-02-09 10:03:20|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739095420000|2025-02-09 10:03:40|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|2
1739095440000|2025-02-09 10:04:00|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739095450000|2025-02-09 10:04:10|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739095470000|2025-02-09 10:04:30|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739095500000|2025-02-09 10:05:00|1876.4|1861.6|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|3
1739095510000|2025-02-09 10:05:10|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739095520000|2025-02-09 10:05:20|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739095540000|2025-02-09 10:05:40|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739095550000|2025-02-09 10:05:50|1878.4|1863.6|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|4
1739095560000|2025-02-09 10:06:00|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|5
1739095570000|2025-02-09 10:06:10|1878.9|1864.1|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|4
1739095580000|2025-02-09 10:06:20|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739095600000|2025-02-09 10:06:40|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739095610000|2025-02-09 10:06:50|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|3
1739095620000|2025-02-09 10:07:00|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739095680000|2025-02-09 10:08:00|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739095710000|2025-02-09 10:08:30|1877.9|1863.1|1876.9|1862.1|1877.9|1863.1|1876.9|1862.1|6
1739095720000|2025-02-09 10:08:40|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739095730000|2025-02-09 10:08:50|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739095740000|2025-02-09 10:09:00|1876.4|1861.6|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|3
1739095750000|2025-02-09 10:09:10|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739095770000|2025-02-09 10:09:30|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739095780000|2025-02-09 10:09:40|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|3
1739095790000|2025-02-09 10:09:50|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739095800000|2025-02-09 10:10:00|1877.4|1862.6|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|3
1739095810000|2025-02-09 10:10:10|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739095820000|2025-02-09 10:10:20|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|2
1739095830000|2025-02-09 10:10:30|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|2
1739095840000|2025-02-09 10:10:40|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739095870000|2025-02-09 10:11:10|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739095880000|2025-02-09 10:11:20|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|3
1739095890000|2025-02-09 10:11:30|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|3
1739095900000|2025-02-09 10:11:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739095920000|2025-02-09 10:12:00|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739095960000|2025-02-09 10:12:40|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739096040000|2025-02-09 10:14:00|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|3
1739096060000|2025-02-09 10:14:20|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739096070000|2025-02-09 10:14:30|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739096080000|2025-02-09 10:14:40|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739096090000|2025-02-09 10:14:50|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739096100000|2025-02-09 10:15:00|1881.4|1866.6|1883.9|1869.1|1883.9|1869.1|1881.4|1866.6|6
1739096110000|2025-02-09 10:15:10|1883.4|1868.6|1880.4|1865.6|1883.4|1868.6|1880.4|1865.6|6
1739096120000|2025-02-09 10:15:20|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739096130000|2025-02-09 10:15:30|1879.9|1865.1|1878.4|1863.6|1880.4|1865.6|1878.4|1863.6|6
1739096140000|2025-02-09 10:15:40|1878.9|1864.1|1880.4|1865.6|1880.4|1865.6|1878.9|1864.1|4
1739096150000|2025-02-09 10:15:50|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739096160000|2025-02-09 10:16:00|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|3
1739096180000|2025-02-09 10:16:20|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739096190000|2025-02-09 10:16:30|1877.9|1863.1|1879.9|1865.1|1879.9|1865.1|1877.9|1863.1|7
1739096200000|2025-02-09 10:16:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739096230000|2025-02-09 10:17:10|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739096240000|2025-02-09 10:17:20|1881.9|1867.1|1880.9|1866.1|1881.9|1867.1|1880.9|1866.1|3
1739096250000|2025-02-09 10:17:30|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739096260000|2025-02-09 10:17:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|4
1739096270000|2025-02-09 10:17:50|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739096280000|2025-02-09 10:18:00|1881.9|1867.1|1880.9|1866.1|1881.9|1867.1|1880.9|1866.1|3
1739096290000|2025-02-09 10:18:10|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739096300000|2025-02-09 10:18:20|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739096310000|2025-02-09 10:18:30|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|4
1739096330000|2025-02-09 10:18:50|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739096350000|2025-02-09 10:19:10|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739096360000|2025-02-09 10:19:20|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739096370000|2025-02-09 10:19:30|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|4
1739096380000|2025-02-09 10:19:40|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739096390000|2025-02-09 10:19:50|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739096430000|2025-02-09 10:20:30|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739096440000|2025-02-09 10:20:40|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739096450000|2025-02-09 10:20:50|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|4
1739096460000|2025-02-09 10:21:00|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739096470000|2025-02-09 10:21:10|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739096480000|2025-02-09 10:21:20|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739096490000|2025-02-09 10:21:30|1877.9|1863.1|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|4
1739096500000|2025-02-09 10:21:40|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739096510000|2025-02-09 10:21:50|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|2
1739096520000|2025-02-09 10:22:00|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739096540000|2025-02-09 10:22:20|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739096550000|2025-02-09 10:22:30|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|3
1739096560000|2025-02-09 10:22:40|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|3
1739096570000|2025-02-09 10:22:50|1881.4|1866.6|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|2
1739096580000|2025-02-09 10:23:00|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739096600000|2025-02-09 10:23:20|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739096610000|2025-02-09 10:23:30|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739096620000|2025-02-09 10:23:40|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739096750000|2025-02-09 10:25:50|1882.9|1868.1|1878|1874|1882.9|1874|1878|1868.1|2
1739096760000|2025-02-09 10:26:00|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739096790000|2025-02-09 10:26:30|1883.4|1868.6|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|3
1739096850000|2025-02-09 10:27:30|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739096860000|2025-02-09 10:27:40|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|3
1739096870000|2025-02-09 10:27:50|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|3
1739096880000|2025-02-09 10:28:00|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739096890000|2025-02-09 10:28:10|1884.4|1869.6|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|5
1739096900000|2025-02-09 10:28:20|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739096910000|2025-02-09 10:28:30|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|3
1739096920000|2025-02-09 10:28:40|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739096930000|2025-02-09 10:28:50|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739096940000|2025-02-09 10:29:00|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739096950000|2025-02-09 10:29:10|1883.9|1869.1|1884.9|1870.1|1884.9|1870.1|1883.9|1869.1|5
1739096960000|2025-02-09 10:29:20|1884.4|1869.6|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|3
1739097000000|2025-02-09 10:30:00|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|3
1739097010000|2025-02-09 10:30:10|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739097040000|2025-02-09 10:30:40|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739097060000|2025-02-09 10:31:00|1884.9|1870.1|1884.4|1869.6|1885.9|1871.1|1883.9|1869.1|8
1739097070000|2025-02-09 10:31:10|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739097080000|2025-02-09 10:31:20|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739097090000|2025-02-09 10:31:30|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1882.9|1868.1|5
1739097100000|2025-02-09 10:31:40|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739097120000|2025-02-09 10:32:00|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739097140000|2025-02-09 10:32:20|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|4
1739097150000|2025-02-09 10:32:30|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739097170000|2025-02-09 10:32:50|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739097190000|2025-02-09 10:33:10|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|3
1739097240000|2025-02-09 10:34:00|1885.4|1870.6|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|3
1739097250000|2025-02-09 10:34:10|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|3
1739097260000|2025-02-09 10:34:20|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739097280000|2025-02-09 10:34:40|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739097290000|2025-02-09 10:34:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739097300000|2025-02-09 10:35:00|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739097310000|2025-02-09 10:35:10|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739097330000|2025-02-09 10:35:30|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739097340000|2025-02-09 10:35:40|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739097350000|2025-02-09 10:35:50|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739097360000|2025-02-09 10:36:00|1889.4|1874.6|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|3
1739097380000|2025-02-09 10:36:20|1888.9|1874.1|1887.9|1873.1|1888.9|1874.1|1887.9|1873.1|3
1739097390000|2025-02-09 10:36:30|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739097420000|2025-02-09 10:37:00|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739097430000|2025-02-09 10:37:10|1888.9|1874.1|1887.9|1873.1|1888.9|1874.1|1887.9|1873.1|3
1739097460000|2025-02-09 10:37:40|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739097500000|2025-02-09 10:38:20|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739097520000|2025-02-09 10:38:40|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.4|1872.6|3
1739097530000|2025-02-09 10:38:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739097540000|2025-02-09 10:39:00|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|3
1739097550000|2025-02-09 10:39:10|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739097560000|2025-02-09 10:39:20|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739097620000|2025-02-09 10:40:20|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739097630000|2025-02-09 10:40:30|1885.9|1871.1|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|4
1739097650000|2025-02-09 10:40:50|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739097660000|2025-02-09 10:41:00|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739097670000|2025-02-09 10:41:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|3
1739097680000|2025-02-09 10:41:20|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|3
1739097690000|2025-02-09 10:41:30|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739097700000|2025-02-09 10:41:40|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739097750000|2025-02-09 10:42:30|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739097770000|2025-02-09 10:42:50|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739097780000|2025-02-09 10:43:00|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739097790000|2025-02-09 10:43:10|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739097810000|2025-02-09 10:43:30|1881.9|1867.1|1879.4|1864.6|1881.9|1867.1|1879.4|1864.6|6
1739097830000|2025-02-09 10:43:50|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|3
1739097840000|2025-02-09 10:44:00|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1739097870000|2025-02-09 10:44:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739097900000|2025-02-09 10:45:00|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|4
1739097910000|2025-02-09 10:45:10|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739097950000|2025-02-09 10:45:50|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|3
1739097960000|2025-02-09 10:46:00|1878.9|1864.1|1880.4|1865.6|1880.4|1865.6|1878.9|1864.1|5
1739097980000|2025-02-09 10:46:20|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739097990000|2025-02-09 10:46:30|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739098000000|2025-02-09 10:46:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739098010000|2025-02-09 10:46:50|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739098020000|2025-02-09 10:47:00|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739098030000|2025-02-09 10:47:10|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739098060000|2025-02-09 10:47:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739098070000|2025-02-09 10:47:50|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739098090000|2025-02-09 10:48:10|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1739098100000|2025-02-09 10:48:20|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739098120000|2025-02-09 10:48:40|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739098130000|2025-02-09 10:48:50|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739098150000|2025-02-09 10:49:10|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739098160000|2025-02-09 10:49:20|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739098170000|2025-02-09 10:49:30|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739098200000|2025-02-09 10:50:00|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.4|1863.6|4
1739098210000|2025-02-09 10:50:10|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739098220000|2025-02-09 10:50:20|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739098270000|2025-02-09 10:51:10|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739098280000|2025-02-09 10:51:20|1877.4|1862.6|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|4
1739098290000|2025-02-09 10:51:30|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|4
1739098300000|2025-02-09 10:51:40|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739098310000|2025-02-09 10:51:50|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739098320000|2025-02-09 10:52:00|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|2
1739098390000|2025-02-09 10:53:10|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739098410000|2025-02-09 10:53:30|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739098440000|2025-02-09 10:54:00|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739098460000|2025-02-09 10:54:20|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739098480000|2025-02-09 10:54:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739098500000|2025-02-09 10:55:00|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739098520000|2025-02-09 10:55:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1871.9|1857.1|4
1739098560000|2025-02-09 10:56:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739098580000|2025-02-09 10:56:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739098610000|2025-02-09 10:56:50|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739098620000|2025-02-09 10:57:00|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739098640000|2025-02-09 10:57:20|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739098650000|2025-02-09 10:57:30|1872.9|1858.1|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|6
1739098680000|2025-02-09 10:58:00|1872.9|1858.1|1871.9|1857.1|1872.9|1858.1|1871.9|1857.1|3
1739098740000|2025-02-09 10:59:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739098750000|2025-02-09 10:59:10|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739098800000|2025-02-09 11:00:00|1872.4|1857.6|1875.4|1860.6|1875.4|1860.6|1872.4|1857.6|8
1739098810000|2025-02-09 11:00:10|1875.9|1861.1|1875.4|1860.6|1876.9|1862.1|1875.4|1860.6|5
1739098820000|2025-02-09 11:00:20|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739098830000|2025-02-09 11:00:30|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739098850000|2025-02-09 11:00:50|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|3
1739098860000|2025-02-09 11:01:00|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1872.4|1857.6|5
1739098870000|2025-02-09 11:01:10|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|4
1739098880000|2025-02-09 11:01:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739098890000|2025-02-09 11:01:30|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739098910000|2025-02-09 11:01:50|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|3
1739098920000|2025-02-09 11:02:00|1873.4|1858.6|1874.9|1860.1|1874.9|1860.1|1873.4|1858.6|12
1739098930000|2025-02-09 11:02:10|1875.4|1860.6|1873.9|1859.1|1875.4|1860.6|1873.9|1859.1|3
1739098940000|2025-02-09 11:02:20|1874.4|1859.6|1873.4|1858.6|1874.4|1859.6|1872.9|1858.1|5
1739098950000|2025-02-09 11:02:30|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739098960000|2025-02-09 11:02:40|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739098970000|2025-02-09 11:02:50|1872.4|1857.6|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|5
1739098980000|2025-02-09 11:03:00|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|3
1739098990000|2025-02-09 11:03:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739099010000|2025-02-09 11:03:30|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739099020000|2025-02-09 11:03:40|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739099030000|2025-02-09 11:03:50|1873.4|1858.6|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|2
1739099040000|2025-02-09 11:04:00|1868|1864|1874.4|1859.6|1874.4|1864|1868|1859.1|3
1739099060000|2025-02-09 11:04:20|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|4
1739099070000|2025-02-09 11:04:30|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|3
1739099080000|2025-02-09 11:04:40|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1739099090000|2025-02-09 11:04:50|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739099100000|2025-02-09 11:05:00|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1873.4|1858.6|6
1739099110000|2025-02-09 11:05:10|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1739099120000|2025-02-09 11:05:20|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1739099130000|2025-02-09 11:05:30|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739099140000|2025-02-09 11:05:40|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739099160000|2025-02-09 11:06:00|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.4|1857.6|5
1739099170000|2025-02-09 11:06:10|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|4
1739099180000|2025-02-09 11:06:20|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739099190000|2025-02-09 11:06:30|1872.4|1857.6|1870.4|1855.6|1872.4|1857.6|1870.4|1855.6|4
1739099200000|2025-02-09 11:06:40|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739099230000|2025-02-09 11:07:10|1871.9|1857.1|1873.4|1858.6|1873.4|1863|1867|1857.1|4
1739099270000|2025-02-09 11:07:50|1872.9|1858.1|1872.4|1857.6|1872.9|1863|1867|1857.1|5
1739099280000|2025-02-09 11:08:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739099290000|2025-02-09 11:08:10|1871.4|1856.6|1870.9|1856.1|1871.4|1856.6|1870.9|1856.1|4
1739099320000|2025-02-09 11:08:40|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|3
1739099340000|2025-02-09 11:09:00|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|3
1739099350000|2025-02-09 11:09:10|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|5
1739099360000|2025-02-09 11:09:20|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739099380000|2025-02-09 11:09:40|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739099390000|2025-02-09 11:09:50|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|5
1739099410000|2025-02-09 11:10:10|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|3
1739099420000|2025-02-09 11:10:20|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739099450000|2025-02-09 11:10:50|1873.9|1859.1|1874.4|1859.6|1874.9|1860.1|1873.9|1859.1|4
1739099460000|2025-02-09 11:11:00|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739099470000|2025-02-09 11:11:10|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739099490000|2025-02-09 11:11:30|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|3
1739099500000|2025-02-09 11:11:40|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1871.9|1857.1|3
1739099530000|2025-02-09 11:12:10|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739099560000|2025-02-09 11:12:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739099570000|2025-02-09 11:12:50|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739099580000|2025-02-09 11:13:00|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739099600000|2025-02-09 11:13:20|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739099620000|2025-02-09 11:13:40|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739099640000|2025-02-09 11:14:00|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|3
1739099650000|2025-02-09 11:14:10|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739099660000|2025-02-09 11:14:20|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|4
1739099670000|2025-02-09 11:14:30|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739099690000|2025-02-09 11:14:50|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739099700000|2025-02-09 11:15:00|1869.9|1855.1|1870.9|1856.1|1870.9|1856.1|1869.9|1855.1|3
1739099710000|2025-02-09 11:15:10|1870.4|1855.6|1872.4|1857.6|1872.4|1862|1866|1855.6|4
1739099720000|2025-02-09 11:15:20|1866|1862|1872.4|1857.6|1872.4|1862|1866|1856.1|4
1739099730000|2025-02-09 11:15:30|1871.9|1857.1|1866|1862|1871.9|1862|1866|1856.1|3
1739099740000|2025-02-09 11:15:40|1871.9|1857.1|1872.4|1857.6|1873.4|1858.6|1871.9|1857.1|6
1739099750000|2025-02-09 11:15:50|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739099770000|2025-02-09 11:16:10|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739099780000|2025-02-09 11:16:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|4
1739099790000|2025-02-09 11:16:30|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739099800000|2025-02-09 11:16:40|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739099820000|2025-02-09 11:17:00|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|3
1739099840000|2025-02-09 11:17:20|1873.4|1858.6|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|2
1739099850000|2025-02-09 11:17:30|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739099860000|2025-02-09 11:17:40|1868|1863|1874.4|1859.6|1874.4|1863|1868|1858.1|5
1739099910000|2025-02-09 11:18:30|1873.9|1859.1|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|3
1739099920000|2025-02-09 11:18:40|1873.4|1858.6|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|2
1739099930000|2025-02-09 11:18:50|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739099940000|2025-02-09 11:19:00|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739099950000|2025-02-09 11:19:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739099960000|2025-02-09 11:19:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739099990000|2025-02-09 11:19:50|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739100000000|2025-02-09 11:20:00|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|3
1739100010000|2025-02-09 11:20:10|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739100020000|2025-02-09 11:20:20|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739100030000|2025-02-09 11:20:30|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739100040000|2025-02-09 11:20:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739100050000|2025-02-09 11:20:50|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|4
1739100060000|2025-02-09 11:21:00|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739100070000|2025-02-09 11:21:10|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|3
1739100100000|2025-02-09 11:21:40|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739100110000|2025-02-09 11:21:50|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739100130000|2025-02-09 11:22:10|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739100140000|2025-02-09 11:22:20|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|5
1739100160000|2025-02-09 11:22:40|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739100170000|2025-02-09 11:22:50|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739100180000|2025-02-09 11:23:00|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739100200000|2025-02-09 11:23:20|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|3
1739100220000|2025-02-09 11:23:40|1873.9|1859.1|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|3
1739100230000|2025-02-09 11:23:50|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|3
1739100250000|2025-02-09 11:24:10|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739100260000|2025-02-09 11:24:20|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739100300000|2025-02-09 11:25:00|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1873.9|1859.1|3
1739100310000|2025-02-09 11:25:10|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1739100320000|2025-02-09 11:25:20|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739100360000|2025-02-09 11:26:00|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739100370000|2025-02-09 11:26:10|1873.4|1858.6|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|6
1739100380000|2025-02-09 11:26:20|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739100410000|2025-02-09 11:26:50|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739100420000|2025-02-09 11:27:00|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|3
1739100430000|2025-02-09 11:27:10|1873.9|1859.1|1872.9|1858.1|1873.9|1859.1|1872.9|1858.1|3
1739100440000|2025-02-09 11:27:20|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739100450000|2025-02-09 11:27:30|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739100460000|2025-02-09 11:27:40|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739100470000|2025-02-09 11:27:50|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739100480000|2025-02-09 11:28:00|1871.9|1857.1|1871.9|1857.1|1872.4|1857.6|1871.4|1856.6|5
1739100490000|2025-02-09 11:28:10|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739100510000|2025-02-09 11:28:30|1872.9|1858.1|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|3
1739100520000|2025-02-09 11:28:40|1873.9|1859.1|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|3
1739100530000|2025-02-09 11:28:50|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|3
1739100570000|2025-02-09 11:29:30|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739100580000|2025-02-09 11:29:40|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|3
1739100590000|2025-02-09 11:29:50|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739100600000|2025-02-09 11:30:00|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|3
1739100620000|2025-02-09 11:30:20|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|4
1739100650000|2025-02-09 11:30:50|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739100660000|2025-02-09 11:31:00|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|4
1739100670000|2025-02-09 11:31:10|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739100680000|2025-02-09 11:31:20|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739100700000|2025-02-09 11:31:40|1872.9|1858.1|1873.9|1859.1|1873.9|1859.1|1872.9|1858.1|2
1739100710000|2025-02-09 11:31:50|1873.4|1858.6|1872.9|1858.1|1873.9|1859.1|1872.9|1858.1|4
1739100720000|2025-02-09 11:32:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|3
1739100730000|2025-02-09 11:32:10|1866|1862|1871.9|1857.1|1871.9|1862|1866|1857.1|2
1739100750000|2025-02-09 11:32:30|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739100760000|2025-02-09 11:32:40|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739100770000|2025-02-09 11:32:50|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739100800000|2025-02-09 11:33:20|1871.9|1857.1|1872.4|1857.6|1872.9|1858.1|1871.9|1857.1|6
1739100810000|2025-02-09 11:33:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739100820000|2025-02-09 11:33:40|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739100830000|2025-02-09 11:33:50|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739100840000|2025-02-09 11:34:00|1872.9|1858.1|1873.4|1858.6|1873.9|1864|1868|1858.1|4
1739100870000|2025-02-09 11:34:30|1872.9|1858.1|1871.9|1857.1|1872.9|1858.1|1871.9|1857.1|3
1739100880000|2025-02-09 11:34:40|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|2
1739100910000|2025-02-09 11:35:10|1871.9|1857.1|1872.9|1858.1|1872.9|1858.1|1871.9|1857.1|7
1739100920000|2025-02-09 11:35:20|1872.4|1857.6|1872.9|1858.1|1873.4|1858.6|1872.4|1857.6|8
1739100930000|2025-02-09 11:35:30|1872.4|1857.6|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|5
1739100990000|2025-02-09 11:36:30|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739101010000|2025-02-09 11:36:50|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739101030000|2025-02-09 11:37:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739101080000|2025-02-09 11:38:00|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1873.9|1859.1|5
1739101090000|2025-02-09 11:38:10|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739101100000|2025-02-09 11:38:20|1874.9|1860.1|1873.4|1858.6|1874.9|1864|1869|1858.6|4
1739101110000|2025-02-09 11:38:30|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739101120000|2025-02-09 11:38:40|1873.4|1858.6|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|2
1739101130000|2025-02-09 11:38:50|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739101140000|2025-02-09 11:39:00|1873.9|1859.1|1869|1865|1873.9|1865|1869|1859.1|2
1739101150000|2025-02-09 11:39:10|1873.9|1859.1|1875.4|1860.6|1875.4|1865|1869|1859.1|5
1739101230000|2025-02-09 11:40:30|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739101240000|2025-02-09 11:40:40|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739101270000|2025-02-09 11:41:10|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739101320000|2025-02-09 11:42:00|1873.9|1859.1|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|3
1739101330000|2025-02-09 11:42:10|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|3
1739101340000|2025-02-09 11:42:20|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739101360000|2025-02-09 11:42:40|1873.4|1858.6|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|2
1739101370000|2025-02-09 11:42:50|1871.9|1857.1|1871.4|1856.6|1872.4|1857.6|1870.9|1856.1|7
1739101410000|2025-02-09 11:43:30|1870.9|1856.1|1869.9|1855.1|1870.9|1856.1|1869.9|1855.1|3
1739101430000|2025-02-09 11:43:50|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739101440000|2025-02-09 11:44:00|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|3
1739101450000|2025-02-09 11:44:10|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|3
1739101460000|2025-02-09 11:44:20|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739101470000|2025-02-09 11:44:30|1867.9|1853.1|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|3
1739101480000|2025-02-09 11:44:40|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739101490000|2025-02-09 11:44:50|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739101500000|2025-02-09 11:45:00|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739101510000|2025-02-09 11:45:10|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739101520000|2025-02-09 11:45:20|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739101530000|2025-02-09 11:45:30|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|4
1739101540000|2025-02-09 11:45:40|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739101560000|2025-02-09 11:46:00|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739101570000|2025-02-09 11:46:10|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|3
1739101580000|2025-02-09 11:46:20|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739101590000|2025-02-09 11:46:30|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739101600000|2025-02-09 11:46:40|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|4
1739101610000|2025-02-09 11:46:50|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739101620000|2025-02-09 11:47:00|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739101630000|2025-02-09 11:47:10|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739101650000|2025-02-09 11:47:30|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739101660000|2025-02-09 11:47:40|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|5
1739101670000|2025-02-09 11:47:50|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|4
1739101690000|2025-02-09 11:48:10|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|3
1739101700000|2025-02-09 11:48:20|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1739101710000|2025-02-09 11:48:30|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739101740000|2025-02-09 11:49:00|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|3
1739101750000|2025-02-09 11:49:10|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739101760000|2025-02-09 11:49:20|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739101770000|2025-02-09 11:49:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739101780000|2025-02-09 11:49:40|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739101790000|2025-02-09 11:49:50|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1739101800000|2025-02-09 11:50:00|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|3
1739101820000|2025-02-09 11:50:20|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|4
1739101830000|2025-02-09 11:50:30|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739101850000|2025-02-09 11:50:50|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739101860000|2025-02-09 11:51:00|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739101870000|2025-02-09 11:51:10|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739101900000|2025-02-09 11:51:40|1866.9|1852.1|1865.9|1851.1|1866.9|1852.1|1865.9|1851.1|2
1739101910000|2025-02-09 11:51:50|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739101940000|2025-02-09 11:52:20|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739101960000|2025-02-09 11:52:40|1864.9|1850.1|1863.9|1849.1|1864.9|1850.1|1863.9|1849.1|2
1739101970000|2025-02-09 11:52:50|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739101980000|2025-02-09 11:53:00|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|3
1739102010000|2025-02-09 11:53:30|1865.9|1851.1|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|4
1739102040000|2025-02-09 11:54:00|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739102070000|2025-02-09 11:54:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739102100000|2025-02-09 11:55:00|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739102110000|2025-02-09 11:55:10|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739102120000|2025-02-09 11:55:20|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739102160000|2025-02-09 11:56:00|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739102170000|2025-02-09 11:56:10|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739102180000|2025-02-09 11:56:20|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739102190000|2025-02-09 11:56:30|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739102240000|2025-02-09 11:57:20|1865.9|1851.1|1864.9|1850.1|1865.9|1851.1|1864.9|1850.1|5
1739102250000|2025-02-09 11:57:30|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739102270000|2025-02-09 11:57:50|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739102280000|2025-02-09 11:58:00|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739102330000|2025-02-09 11:58:50|1864.9|1850.1|1863.9|1849.1|1864.9|1850.1|1863.9|1849.1|5
1739102400000|2025-02-09 12:00:00|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1861.9|1847.1|6
1739102410000|2025-02-09 12:00:10|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739102430000|2025-02-09 12:00:30|1862.4|1847.6|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|2
1739102440000|2025-02-09 12:00:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1862.4|1847.6|8
1739102460000|2025-02-09 12:01:00|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1739102470000|2025-02-09 12:01:10|1862.9|1848.1|1863.9|1849.1|1863.9|1849.1|1862.9|1848.1|6
1739102480000|2025-02-09 12:01:20|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739102490000|2025-02-09 12:01:30|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.9|1849.1|6
1739102500000|2025-02-09 12:01:40|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739102510000|2025-02-09 12:01:50|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739102520000|2025-02-09 12:02:00|1864.9|1850.1|1863.4|1848.6|1864.9|1850.1|1863.4|1848.6|4
1739102530000|2025-02-09 12:02:10|1863.9|1849.1|1863.9|1849.1|1864.4|1849.6|1863.4|1848.6|5
1739102540000|2025-02-09 12:02:20|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739102550000|2025-02-09 12:02:30|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.4|1848.6|5
1739102560000|2025-02-09 12:02:40|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739102580000|2025-02-09 12:03:00|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|3
1739102590000|2025-02-09 12:03:10|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1739102600000|2025-02-09 12:03:20|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1739102610000|2025-02-09 12:03:30|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1739102620000|2025-02-09 12:03:40|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739102630000|2025-02-09 12:03:50|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|3
1739102640000|2025-02-09 12:04:00|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739102650000|2025-02-09 12:04:10|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739102680000|2025-02-09 12:04:40|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739102700000|2025-02-09 12:05:00|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739102710000|2025-02-09 12:05:10|1868.4|1853.6|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|6
1739102720000|2025-02-09 12:05:20|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739102730000|2025-02-09 12:05:30|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739102740000|2025-02-09 12:05:40|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1739102750000|2025-02-09 12:05:50|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739102760000|2025-02-09 12:06:00|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739102770000|2025-02-09 12:06:10|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739102820000|2025-02-09 12:07:00|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|4
1739102830000|2025-02-09 12:07:10|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739102840000|2025-02-09 12:07:20|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|6
1739102850000|2025-02-09 12:07:30|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739102860000|2025-02-09 12:07:40|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739102870000|2025-02-09 12:07:50|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739102880000|2025-02-09 12:08:00|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|4
1739102890000|2025-02-09 12:08:10|1865.9|1851.1|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|4
1739102900000|2025-02-09 12:08:20|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739102910000|2025-02-09 12:08:30|1864.4|1849.6|1862.9|1848.1|1864.4|1849.6|1862.4|1847.6|6
1739102920000|2025-02-09 12:08:40|1863.4|1848.6|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|3
1739102930000|2025-02-09 12:08:50|1863.9|1849.1|1862.9|1848.1|1863.9|1849.1|1862.9|1848.1|3
1739102940000|2025-02-09 12:09:00|1862.4|1847.6|1864.4|1849.6|1864.4|1849.6|1862.4|1847.6|4
1739102950000|2025-02-09 12:09:10|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.9|1850.1|5
1739102960000|2025-02-09 12:09:20|1861|1857|1867.4|1852.6|1867.4|1857|1861|1852.6|2
1739102970000|2025-02-09 12:09:30|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|4
1739102980000|2025-02-09 12:09:40|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739102990000|2025-02-09 12:09:50|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|2
1739103020000|2025-02-09 12:10:20|1869.4|1854.6|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|4
1739103030000|2025-02-09 12:10:30|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739103040000|2025-02-09 12:10:40|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|4
1739103050000|2025-02-09 12:10:50|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739103060000|2025-02-09 12:11:00|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739103070000|2025-02-09 12:11:10|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739103110000|2025-02-09 12:11:50|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739103120000|2025-02-09 12:12:00|1868.4|1853.6|1867.4|1852.6|1868.9|1854.1|1867.4|1852.6|5
1739103130000|2025-02-09 12:12:10|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739103140000|2025-02-09 12:12:20|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|3
1739103150000|2025-02-09 12:12:30|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|5
1739103170000|2025-02-09 12:12:50|1867.9|1853.1|1866.9|1852.1|1867.9|1853.1|1866.9|1852.1|3
1739103180000|2025-02-09 12:13:00|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|3
1739103190000|2025-02-09 12:13:10|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|7
1739103200000|2025-02-09 12:13:20|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739103210000|2025-02-09 12:13:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739103220000|2025-02-09 12:13:40|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739103230000|2025-02-09 12:13:50|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739103240000|2025-02-09 12:14:00|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739103250000|2025-02-09 12:14:10|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739103280000|2025-02-09 12:14:40|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739103310000|2025-02-09 12:15:10|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739103320000|2025-02-09 12:15:20|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739103330000|2025-02-09 12:15:30|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|4
1739103350000|2025-02-09 12:15:50|1865.4|1850.6|1864.9|1850.1|1865.4|1850.6|1864.9|1850.1|2
1739103360000|2025-02-09 12:16:00|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739103370000|2025-02-09 12:16:10|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|4
1739103380000|2025-02-09 12:16:20|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1739103400000|2025-02-09 12:16:40|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|4
1739103410000|2025-02-09 12:16:50|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739103420000|2025-02-09 12:17:00|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739103430000|2025-02-09 12:17:10|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739103440000|2025-02-09 12:17:20|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739103450000|2025-02-09 12:17:30|1865.9|1851.1|1867.4|1852.6|1867.4|1852.6|1865.9|1851.1|6
1739103470000|2025-02-09 12:17:50|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|6
1739103480000|2025-02-09 12:18:00|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|3
1739103490000|2025-02-09 12:18:10|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1865.4|1850.6|6
1739103500000|2025-02-09 12:18:20|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739103510000|2025-02-09 12:18:30|1867.9|1853.1|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|4
1739103520000|2025-02-09 12:18:40|1867.9|1853.1|1868.9|1854.1|1868.9|1854.1|1867.9|1853.1|3
1739103530000|2025-02-09 12:18:50|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|5
1739103540000|2025-02-09 12:19:00|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|3
1739103550000|2025-02-09 12:19:10|1869.9|1855.1|1871.4|1856.6|1871.9|1857.1|1869.9|1855.1|8
1739103580000|2025-02-09 12:19:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739103590000|2025-02-09 12:19:50|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|3
1739103600000|2025-02-09 12:20:00|1870.9|1856.1|1869.9|1855.1|1871.4|1856.6|1869.9|1855.1|5
1739103610000|2025-02-09 12:20:10|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739103640000|2025-02-09 12:20:40|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739103650000|2025-02-09 12:20:50|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|4
1739103660000|2025-02-09 12:21:00|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|4
1739103670000|2025-02-09 12:21:10|1869.9|1855.1|1871.4|1856.6|1871.4|1856.6|1869.9|1855.1|4
1739103690000|2025-02-09 12:21:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739103700000|2025-02-09 12:21:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739103710000|2025-02-09 12:21:50|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739103720000|2025-02-09 12:22:00|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|6
1739103730000|2025-02-09 12:22:10|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739103740000|2025-02-09 12:22:20|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739103750000|2025-02-09 12:22:30|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739103760000|2025-02-09 12:22:40|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739103770000|2025-02-09 12:22:50|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739103780000|2025-02-09 12:23:00|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|2
1739103790000|2025-02-09 12:23:10|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739103800000|2025-02-09 12:23:20|1867.4|1852.6|1866.9|1852.1|1867.4|1852.6|1866.9|1852.1|2
1739103810000|2025-02-09 12:23:30|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739103830000|2025-02-09 12:23:50|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739103850000|2025-02-09 12:24:10|1865.9|1851.1|1866.9|1852.1|1866.9|1852.1|1865.9|1851.1|3
1739103860000|2025-02-09 12:24:20|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|3
1739103870000|2025-02-09 12:24:30|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739103880000|2025-02-09 12:24:40|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739103900000|2025-02-09 12:25:00|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739103930000|2025-02-09 12:25:30|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739103940000|2025-02-09 12:25:40|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739103960000|2025-02-09 12:26:00|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739103970000|2025-02-09 12:26:10|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739103980000|2025-02-09 12:26:20|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739104020000|2025-02-09 12:27:00|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739104030000|2025-02-09 12:27:10|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739104050000|2025-02-09 12:27:30|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739104060000|2025-02-09 12:27:40|1865.9|1851.1|1864.9|1850.1|1865.9|1851.1|1864.9|1850.1|3
1739104070000|2025-02-09 12:27:50|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1739104080000|2025-02-09 12:28:00|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739104120000|2025-02-09 12:28:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739104140000|2025-02-09 12:29:00|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739104160000|2025-02-09 12:29:20|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739104180000|2025-02-09 12:29:40|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739104200000|2025-02-09 12:30:00|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739104210000|2025-02-09 12:30:10|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739104220000|2025-02-09 12:30:20|1863.9|1849.1|1862.4|1847.6|1863.9|1849.1|1862.4|1847.6|5
1739104230000|2025-02-09 12:30:30|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739104240000|2025-02-09 12:30:40|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739104250000|2025-02-09 12:30:50|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|2
1739104260000|2025-02-09 12:31:00|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|5
1739104270000|2025-02-09 12:31:10|1860.9|1846.1|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|4
1739104280000|2025-02-09 12:31:20|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739104300000|2025-02-09 12:31:40|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1858.9|1844.1|5
1739104310000|2025-02-09 12:31:50|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|4
1739104320000|2025-02-09 12:32:00|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|6
1739104330000|2025-02-09 12:32:10|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|3
1739104340000|2025-02-09 12:32:20|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739104350000|2025-02-09 12:32:30|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|4
1739104370000|2025-02-09 12:32:50|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739104380000|2025-02-09 12:33:00|1861.9|1847.1|1860.4|1845.6|1862.4|1847.6|1860.4|1845.6|6
1739104390000|2025-02-09 12:33:10|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739104410000|2025-02-09 12:33:30|1859.9|1845.1|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|4
1739104420000|2025-02-09 12:33:40|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739104440000|2025-02-09 12:34:00|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|4
1739104450000|2025-02-09 12:34:10|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739104470000|2025-02-09 12:34:30|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739104480000|2025-02-09 12:34:40|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|2
1739104490000|2025-02-09 12:34:50|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739104500000|2025-02-09 12:35:00|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|5
1739104510000|2025-02-09 12:35:10|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739104520000|2025-02-09 12:35:20|1857|1853|1862.9|1848.1|1862.9|1853|1857|1847.6|4
1739104530000|2025-02-09 12:35:30|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739104540000|2025-02-09 12:35:40|1862.9|1848.1|1861.9|1847.1|1862.9|1848.1|1861.9|1847.1|3
1739104550000|2025-02-09 12:35:50|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739104570000|2025-02-09 12:36:10|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|4
1739104580000|2025-02-09 12:36:20|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739104590000|2025-02-09 12:36:30|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739104600000|2025-02-09 12:36:40|1859.9|1845.1|1859.9|1845.1|1860.4|1845.6|1859.9|1845.1|3
1739104610000|2025-02-09 12:36:50|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739104640000|2025-02-09 12:37:20|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739104650000|2025-02-09 12:37:30|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1858.9|1844.1|6
1739104660000|2025-02-09 12:37:40|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1857.9|1843.1|7
1739104670000|2025-02-09 12:37:50|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739104680000|2025-02-09 12:38:00|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1739104690000|2025-02-09 12:38:10|1857.9|1843.1|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|3
1739104720000|2025-02-09 12:38:40|1850|1846|1854.9|1840.1|1854.9|1846|1850|1839.1|9
1739104730000|2025-02-09 12:38:50|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1854.9|1840.1|8
1739104740000|2025-02-09 12:39:00|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|2
1739104750000|2025-02-09 12:39:10|1856.9|1842.1|1857.9|1843.1|1857.9|1843.1|1856.9|1842.1|4
1739104760000|2025-02-09 12:39:20|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739104770000|2025-02-09 12:39:30|1857.9|1843.1|1856.4|1841.6|1857.9|1843.1|1856.4|1841.6|4
1739104780000|2025-02-09 12:39:40|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|4
1739104790000|2025-02-09 12:39:50|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|3
1739104800000|2025-02-09 12:40:00|1857.4|1842.6|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|7
1739104810000|2025-02-09 12:40:10|1857.4|1842.6|1857.4|1842.6|1858.9|1844.1|1856.9|1842.1|8
1739104820000|2025-02-09 12:40:20|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739104830000|2025-02-09 12:40:30|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739104840000|2025-02-09 12:40:40|1857.4|1842.6|1859.4|1844.6|1859.4|1844.6|1857.4|1842.6|5
1739104850000|2025-02-09 12:40:50|1859.9|1845.1|1859.9|1845.1|1860.4|1845.6|1859.9|1845.1|3
1739104860000|2025-02-09 12:41:00|1859.4|1844.6|1860.9|1846.1|1860.9|1846.1|1859.4|1844.6|4
1739104870000|2025-02-09 12:41:10|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|3
1739104880000|2025-02-09 12:41:20|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|3
1739104890000|2025-02-09 12:41:30|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739104900000|2025-02-09 12:41:40|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|6
1739104920000|2025-02-09 12:42:00|1860.9|1846.1|1859.9|1845.1|1860.9|1846.1|1859.9|1845.1|3
1739104930000|2025-02-09 12:42:10|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739104950000|2025-02-09 12:42:30|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739104960000|2025-02-09 12:42:40|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739104980000|2025-02-09 12:43:00|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739104990000|2025-02-09 12:43:10|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739105000000|2025-02-09 12:43:20|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|4
1739105010000|2025-02-09 12:43:30|1859.9|1845.1|1858.9|1844.1|1859.9|1845.1|1858.9|1844.1|5
1739105020000|2025-02-09 12:43:40|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739105040000|2025-02-09 12:44:00|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739105050000|2025-02-09 12:44:10|1858.9|1844.1|1857.4|1842.6|1858.9|1844.1|1857.4|1842.6|4
1739105060000|2025-02-09 12:44:20|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739105070000|2025-02-09 12:44:30|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739105080000|2025-02-09 12:44:40|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739105100000|2025-02-09 12:45:00|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|5
1739105110000|2025-02-09 12:45:10|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|3
1739105120000|2025-02-09 12:45:20|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739105130000|2025-02-09 12:45:30|1856.9|1842.1|1857.9|1843.1|1857.9|1843.1|1856.9|1842.1|5
1739105140000|2025-02-09 12:45:40|1857.4|1842.6|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|3
1739105150000|2025-02-09 12:45:50|1857.9|1843.1|1858.9|1844.1|1858.9|1844.1|1857.9|1843.1|2
1739105160000|2025-02-09 12:46:00|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1739105170000|2025-02-09 12:46:10|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739105180000|2025-02-09 12:46:20|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739105190000|2025-02-09 12:46:30|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739105200000|2025-02-09 12:46:40|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739105210000|2025-02-09 12:46:50|1857.9|1843.1|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|3
1739105220000|2025-02-09 12:47:00|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1739105240000|2025-02-09 12:47:20|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739105250000|2025-02-09 12:47:30|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|3
1739105260000|2025-02-09 12:47:40|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739105270000|2025-02-09 12:47:50|1858.4|1843.6|1857.9|1843.1|1858.9|1844.1|1857.9|1843.1|4
1739105280000|2025-02-09 12:48:00|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739105290000|2025-02-09 12:48:10|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|5
1739105300000|2025-02-09 12:48:20|1856.4|1841.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|5
1739105310000|2025-02-09 12:48:30|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739105320000|2025-02-09 12:48:40|1857.9|1843.1|1856.9|1842.1|1857.9|1843.1|1856.9|1842.1|3
1739105330000|2025-02-09 12:48:50|1856.4|1841.6|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|5
1739105340000|2025-02-09 12:49:00|1855.9|1841.1|1854.9|1840.1|1855.9|1841.1|1854.9|1840.1|3
1739105350000|2025-02-09 12:49:10|1854.4|1839.6|1853.9|1839.1|1854.9|1840.1|1853.9|1839.1|4
1739105360000|2025-02-09 12:49:20|1854.4|1839.6|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|5
1739105370000|2025-02-09 12:49:30|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739105390000|2025-02-09 12:49:50|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739105400000|2025-02-09 12:50:00|1853.9|1839.1|1855.4|1840.6|1855.4|1840.6|1853.9|1839.1|3
1739105410000|2025-02-09 12:50:10|1855.9|1841.1|1855.4|1840.6|1856.4|1841.6|1854.9|1840.1|6
1739105420000|2025-02-09 12:50:20|1854.9|1840.1|1854.9|1840.1|1855.4|1840.6|1854.9|1840.1|5
1739105430000|2025-02-09 12:50:30|1854.4|1839.6|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|7
1739105440000|2025-02-09 12:50:40|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1
1739105450000|2025-02-09 12:50:50|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|3
1739105460000|2025-02-09 12:51:00|1854.9|1840.1|1855.9|1841.1|1855.9|1841.1|1854.9|1840.1|3
1739105470000|2025-02-09 12:51:10|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|6
1739105480000|2025-02-09 12:51:20|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|2
1739105490000|2025-02-09 12:51:30|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|4
1739105500000|2025-02-09 12:51:40|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739105510000|2025-02-09 12:51:50|1855.9|1841.1|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|3
1739105520000|2025-02-09 12:52:00|1856.4|1841.6|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|3
1739105530000|2025-02-09 12:52:10|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739105550000|2025-02-09 12:52:30|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739105570000|2025-02-09 12:52:50|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739105580000|2025-02-09 12:53:00|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|5
1739105590000|2025-02-09 12:53:10|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|2
1739105600000|2025-02-09 12:53:20|1857.4|1842.6|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|3
1739105610000|2025-02-09 12:53:30|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|3
1739105620000|2025-02-09 12:53:40|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739105630000|2025-02-09 12:53:50|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739105640000|2025-02-09 12:54:00|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|3
1739105650000|2025-02-09 12:54:10|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|4
1739105660000|2025-02-09 12:54:20|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739105670000|2025-02-09 12:54:30|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|4
1739105680000|2025-02-09 12:54:40|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|6
1739105690000|2025-02-09 12:54:50|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739105700000|2025-02-09 12:55:00|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|3
1739105710000|2025-02-09 12:55:10|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|4
1739105720000|2025-02-09 12:55:20|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739105730000|2025-02-09 12:55:30|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739105740000|2025-02-09 12:55:40|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739105750000|2025-02-09 12:55:50|1859.9|1845.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|4
1739105760000|2025-02-09 12:56:00|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739105770000|2025-02-09 12:56:10|1858.9|1844.1|1857.9|1843.1|1858.9|1844.1|1857.4|1842.6|9
1739105780000|2025-02-09 12:56:20|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739105790000|2025-02-09 12:56:30|1858.9|1844.1|1859.9|1845.1|1859.9|1845.1|1858.9|1844.1|3
1739105800000|2025-02-09 12:56:40|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739105820000|2025-02-09 12:57:00|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739105860000|2025-02-09 12:57:40|1859.9|1845.1|1860.9|1846.1|1860.9|1846.1|1859.9|1845.1|3
1739105870000|2025-02-09 12:57:50|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739105890000|2025-02-09 12:58:10|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739105900000|2025-02-09 12:58:20|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739105920000|2025-02-09 12:58:40|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739105930000|2025-02-09 12:58:50|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739105940000|2025-02-09 12:59:00|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739105970000|2025-02-09 12:59:30|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739106000000|2025-02-09 13:00:00|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|6
1739106020000|2025-02-09 13:00:20|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739106030000|2025-02-09 13:00:30|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739106050000|2025-02-09 13:00:50|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739106060000|2025-02-09 13:01:00|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|10
1739106070000|2025-02-09 13:01:10|1858.9|1844.1|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|4
1739106080000|2025-02-09 13:01:20|1857.9|1843.1|1860.4|1845.6|1860.4|1845.6|1857.9|1843.1|8
1739106090000|2025-02-09 13:01:30|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|4
1739106100000|2025-02-09 13:01:40|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739106110000|2025-02-09 13:01:50|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|3
1739106130000|2025-02-09 13:02:10|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|5
1739106140000|2025-02-09 13:02:20|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1739106160000|2025-02-09 13:02:40|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739106170000|2025-02-09 13:02:50|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|7
1739106180000|2025-02-09 13:03:00|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|4
1739106190000|2025-02-09 13:03:10|1862.9|1848.1|1860.9|1846.1|1862.9|1848.1|1860.4|1845.6|5
1739106200000|2025-02-09 13:03:20|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|2
1739106210000|2025-02-09 13:03:30|1862.4|1847.6|1859.4|1844.6|1862.4|1847.6|1859.4|1844.6|10
1739106230000|2025-02-09 13:03:50|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739106240000|2025-02-09 13:04:00|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|10
1739106250000|2025-02-09 13:04:10|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|6
1739106270000|2025-02-09 13:04:30|1857.4|1842.6|1858.4|1843.6|1858.9|1844.1|1857.4|1842.6|7
1739106280000|2025-02-09 13:04:40|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739106290000|2025-02-09 13:04:50|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739106300000|2025-02-09 13:05:00|1857.4|1842.6|1857.9|1843.1|1858.4|1843.6|1857.4|1842.6|8
1739106310000|2025-02-09 13:05:10|1857.4|1842.6|1858.4|1843.6|1858.9|1844.1|1856.4|1841.6|9
1739106320000|2025-02-09 13:05:20|1857.9|1843.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|4
1739106330000|2025-02-09 13:05:30|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|4
1739106340000|2025-02-09 13:05:40|1858.9|1844.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|10
1739106350000|2025-02-09 13:05:50|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|4
1739106360000|2025-02-09 13:06:00|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739106370000|2025-02-09 13:06:10|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|4
1739106380000|2025-02-09 13:06:20|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739106390000|2025-02-09 13:06:30|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|4
1739106400000|2025-02-09 13:06:40|1858.9|1844.1|1860.4|1845.6|1860.4|1845.6|1858.4|1843.6|5
1739106410000|2025-02-09 13:06:50|1859.9|1845.1|1858.9|1844.1|1859.9|1845.1|1858.4|1843.6|7
1739106420000|2025-02-09 13:07:00|1858.4|1843.6|1859.4|1844.6|1859.4|1844.6|1857.9|1843.1|7
1739106430000|2025-02-09 13:07:10|1859.9|1845.1|1860.9|1846.1|1860.9|1846.1|1859.9|1845.1|3
1739106440000|2025-02-09 13:07:20|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739106480000|2025-02-09 13:08:00|1860.9|1846.1|1859.4|1844.6|1860.9|1846.1|1858.9|1844.1|6
1739106490000|2025-02-09 13:08:10|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739106500000|2025-02-09 13:08:20|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739106510000|2025-02-09 13:08:30|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739106520000|2025-02-09 13:08:40|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|3
1739106530000|2025-02-09 13:08:50|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739106540000|2025-02-09 13:09:00|1857.9|1843.1|1858.9|1844.1|1858.9|1844.1|1857.9|1843.1|5
1739106550000|2025-02-09 13:09:10|1858.4|1843.6|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|2
1739106560000|2025-02-09 13:09:20|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739106570000|2025-02-09 13:09:30|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739106580000|2025-02-09 13:09:40|1858.9|1844.1|1857.9|1843.1|1858.9|1844.1|1857.9|1843.1|3
1739106590000|2025-02-09 13:09:50|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1739106600000|2025-02-09 13:10:00|1858.9|1844.1|1857.9|1843.1|1858.9|1844.1|1857.9|1843.1|5
1739106610000|2025-02-09 13:10:10|1858.4|1843.6|1857.4|1842.6|1859.4|1844.6|1857.4|1842.6|7
1739106620000|2025-02-09 13:10:20|1857.9|1843.1|1857.4|1842.6|1858.9|1844.1|1857.4|1842.6|6
1739106630000|2025-02-09 13:10:30|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.4|1841.6|7
1739106640000|2025-02-09 13:10:40|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|3
1739106650000|2025-02-09 13:10:50|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|4
1739106660000|2025-02-09 13:11:00|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|4
1739106670000|2025-02-09 13:11:10|1856.9|1842.1|1857.4|1842.6|1857.9|1843.1|1856.4|1841.6|6
1739106680000|2025-02-09 13:11:20|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739106690000|2025-02-09 13:11:30|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739106700000|2025-02-09 13:11:40|1856.4|1841.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|5
1739106710000|2025-02-09 13:11:50|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|3
1739106720000|2025-02-09 13:12:00|1857.4|1842.6|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|2
1739106730000|2025-02-09 13:12:10|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|5
1739106740000|2025-02-09 13:12:20|1856.9|1842.1|1857.4|1842.6|1857.9|1843.1|1856.9|1842.1|4
1739106750000|2025-02-09 13:12:30|1856.9|1842.1|1855.9|1841.1|1857.4|1842.6|1855.9|1841.1|7
1739106760000|2025-02-09 13:12:40|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|3
1739106770000|2025-02-09 13:12:50|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|4
1739106780000|2025-02-09 13:13:00|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739106800000|2025-02-09 13:13:20|1855.9|1841.1|1855.4|1840.6|1856.4|1841.6|1854.9|1840.1|8
1739106810000|2025-02-09 13:13:30|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739106820000|2025-02-09 13:13:40|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|6
1739106830000|2025-02-09 13:13:50|1854.9|1840.1|1854.9|1840.1|1855.4|1840.6|1854.9|1840.1|3
1739106840000|2025-02-09 13:14:00|1855.4|1840.6|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|2
1739106850000|2025-02-09 13:14:10|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739106860000|2025-02-09 13:14:20|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739106890000|2025-02-09 13:14:50|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739106900000|2025-02-09 13:15:00|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|2
1739106910000|2025-02-09 13:15:10|1856.9|1842.1|1854.4|1839.6|1856.9|1842.1|1854.4|1839.6|8
1739106920000|2025-02-09 13:15:20|1853.9|1839.1|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|3
1739106940000|2025-02-09 13:15:40|1852.4|1837.6|1849.9|1835.1|1852.4|1837.6|1849.9|1835.1|4
1739106950000|2025-02-09 13:15:50|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1
1739106960000|2025-02-09 13:16:00|1850.9|1836.1|1851.4|1836.6|1852.4|1837.6|1850.9|1836.1|8
1739106980000|2025-02-09 13:16:20|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.4|1835.6|3
1739106990000|2025-02-09 13:16:30|1851.4|1836.6|1852.4|1837.6|1852.4|1837.6|1851.4|1836.6|5
1739107000000|2025-02-09 13:16:40|1851.9|1837.1|1853.4|1838.6|1853.4|1838.6|1851.9|1837.1|6
1739107010000|2025-02-09 13:16:50|1852.9|1838.1|1850.9|1836.1|1852.9|1838.1|1850.9|1836.1|5
1739107020000|2025-02-09 13:17:00|1851.4|1836.6|1850.4|1835.6|1851.9|1837.1|1850.4|1835.6|5
1739107030000|2025-02-09 13:17:10|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.4|1835.6|5
1739107040000|2025-02-09 13:17:20|1850.4|1835.6|1850.9|1836.1|1850.9|1836.1|1850.4|1835.6|2
1739107050000|2025-02-09 13:17:30|1851.4|1836.6|1850.9|1836.1|1851.9|1837.1|1850.4|1835.6|8
1739107060000|2025-02-09 13:17:40|1851.4|1836.6|1849.9|1835.1|1851.4|1836.6|1849.9|1835.1|3
1739107070000|2025-02-09 13:17:50|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1847.9|1833.1|7
1739107080000|2025-02-09 13:18:00|1848.9|1834.1|1847.9|1833.1|1848.9|1834.1|1847.9|1833.1|3
1739107090000|2025-02-09 13:18:10|1848.4|1833.6|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|3
1739107100000|2025-02-09 13:18:20|1849.9|1835.1|1847.9|1833.1|1850.4|1835.6|1847.9|1833.1|7
1739107110000|2025-02-09 13:18:30|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1845.9|1831.1|4
1739107120000|2025-02-09 13:18:40|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739107130000|2025-02-09 13:18:50|1844.9|1830.1|1845.4|1830.6|1845.9|1831.1|1844.9|1830.1|6
1739107140000|2025-02-09 13:19:00|1845.9|1831.1|1846.4|1831.6|1847.4|1832.6|1845.4|1830.6|8
1739107150000|2025-02-09 13:19:10|1846.9|1832.1|1848.4|1833.6|1848.4|1833.6|1846.9|1832.1|6
1739107160000|2025-02-09 13:19:20|1847.4|1832.6|1847.4|1832.6|1847.9|1833.1|1846.4|1831.6|7
1739107170000|2025-02-09 13:19:30|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739107180000|2025-02-09 13:19:40|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739107190000|2025-02-09 13:19:50|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|4
1739107200000|2025-02-09 13:20:00|1849.4|1834.6|1847.4|1832.6|1849.9|1835.1|1847.4|1832.6|9
1739107210000|2025-02-09 13:20:10|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739107220000|2025-02-09 13:20:20|1846.9|1832.1|1847.4|1832.6|1847.9|1833.1|1846.9|1832.1|6
1739107230000|2025-02-09 13:20:30|1848.4|1833.6|1846.9|1832.1|1848.4|1833.6|1846.9|1832.1|5
1739107240000|2025-02-09 13:20:40|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|3
1739107250000|2025-02-09 13:20:50|1848.4|1833.6|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|4
1739107260000|2025-02-09 13:21:00|1849.4|1834.6|1847.9|1833.1|1849.4|1834.6|1847.9|1833.1|6
1739107270000|2025-02-09 13:21:10|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1847.4|1832.6|6
1739107280000|2025-02-09 13:21:20|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739107290000|2025-02-09 13:21:30|1847.9|1833.1|1848.9|1834.1|1848.9|1834.1|1847.9|1833.1|5
1739107300000|2025-02-09 13:21:40|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|3
1739107320000|2025-02-09 13:22:00|1849.9|1835.1|1849.9|1835.1|1850.4|1835.6|1849.9|1835.1|3
1739107330000|2025-02-09 13:22:10|1849.4|1834.6|1850.4|1835.6|1850.4|1835.6|1848.9|1834.1|5
1739107340000|2025-02-09 13:22:20|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1850.4|1835.6|5
1739107360000|2025-02-09 13:22:40|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|4
1739107370000|2025-02-09 13:22:50|1850.4|1835.6|1851.4|1836.6|1851.4|1836.6|1850.4|1835.6|7
1739107380000|2025-02-09 13:23:00|1850.9|1836.1|1851.9|1837.1|1851.9|1837.1|1850.9|1836.1|3
1739107390000|2025-02-09 13:23:10|1852.4|1837.6|1851.9|1837.1|1852.4|1837.6|1851.9|1837.1|4
1739107400000|2025-02-09 13:23:20|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|3
1739107420000|2025-02-09 13:23:40|1851.9|1837.1|1852.4|1837.6|1852.9|1838.1|1851.9|1837.1|4
1739107430000|2025-02-09 13:23:50|1851.9|1837.1|1852.4|1837.6|1852.4|1837.6|1851.9|1837.1|4
1739107440000|2025-02-09 13:24:00|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|2
1739107500000|2025-02-09 13:25:00|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1739107510000|2025-02-09 13:25:10|1850.9|1836.1|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|2
1739107530000|2025-02-09 13:25:30|1850.4|1835.6|1848.4|1833.6|1850.4|1835.6|1848.4|1833.6|4
1739107540000|2025-02-09 13:25:40|1848.9|1834.1|1849.9|1835.1|1849.9|1835.1|1848.9|1834.1|3
1739107550000|2025-02-09 13:25:50|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|4
1739107560000|2025-02-09 13:26:00|1850.4|1835.6|1849.4|1834.6|1850.4|1835.6|1849.4|1834.6|3
1739107570000|2025-02-09 13:26:10|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|4
1739107580000|2025-02-09 13:26:20|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|6
1739107600000|2025-02-09 13:26:40|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|3
1739107610000|2025-02-09 13:26:50|1848.4|1833.6|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|3
1739107620000|2025-02-09 13:27:00|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|4
1739107630000|2025-02-09 13:27:10|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739107640000|2025-02-09 13:27:20|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|4
1739107650000|2025-02-09 13:27:30|1848.9|1834.1|1848.9|1834.1|1849.4|1834.6|1848.4|1833.6|4
1739107660000|2025-02-09 13:27:40|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739107680000|2025-02-09 13:28:00|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|2
1739107700000|2025-02-09 13:28:20|1847.9|1833.1|1845.4|1830.6|1848.4|1833.6|1844.9|1830.1|6
1739107720000|2025-02-09 13:28:40|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739107740000|2025-02-09 13:29:00|1844.4|1829.6|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|5
1739107750000|2025-02-09 13:29:10|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|2
1739107760000|2025-02-09 13:29:20|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739107770000|2025-02-09 13:29:30|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|2
1739107780000|2025-02-09 13:29:40|1843.9|1829.1|1844.9|1830.1|1844.9|1830.1|1843.9|1829.1|5
1739107790000|2025-02-09 13:29:50|1844.4|1829.6|1845.4|1830.6|1845.4|1830.6|1844.4|1829.6|3
1739107800000|2025-02-09 13:30:00|1844.9|1830.1|1845.9|1831.1|1845.9|1831.1|1844.4|1829.6|5
1739107810000|2025-02-09 13:30:10|1845.4|1830.6|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|3
1739107820000|2025-02-09 13:30:20|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739107830000|2025-02-09 13:30:30|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739107840000|2025-02-09 13:30:40|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739107850000|2025-02-09 13:30:50|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.4|1827.6|4
1739107860000|2025-02-09 13:31:00|1842.9|1828.1|1841.9|1827.1|1843.4|1828.6|1841.9|1827.1|7
1739107880000|2025-02-09 13:31:20|1840.4|1825.6|1839.9|1825.1|1840.4|1825.6|1839.9|1825.1|2
1739107890000|2025-02-09 13:31:30|1838.4|1823.6|1838.9|1824.1|1838.9|1824.1|1838.4|1823.6|2
1739107900000|2025-02-09 13:31:40|1838.4|1823.6|1839.9|1825.1|1839.9|1825.1|1838.4|1823.6|6
1739107910000|2025-02-09 13:31:50|1839.4|1824.6|1839.9|1825.1|1839.9|1825.1|1839.4|1824.6|4
1739107920000|2025-02-09 13:32:00|1839.4|1824.6|1839.9|1825.1|1839.9|1825.1|1839.4|1824.6|2
1739107930000|2025-02-09 13:32:10|1839.4|1824.6|1839.9|1825.1|1839.9|1825.1|1839.4|1824.6|2
1739107940000|2025-02-09 13:32:20|1839.4|1824.6|1835|1831|1839.9|1831|1835|1824.6|5
1739107950000|2025-02-09 13:32:30|1836|1826.1|1842.4|1827.6|1842.4|1827.6|1836|1826.1|5
1739107960000|2025-02-09 13:32:40|1841.4|1826.6|1840.4|1825.6|1841.4|1826.6|1840.4|1825.6|3
1739107970000|2025-02-09 13:32:50|1840.9|1826.1|1841.4|1826.6|1841.9|1827.1|1840.9|1826.1|4
1739107980000|2025-02-09 13:33:00|1840.9|1826.1|1839.9|1825.1|1840.9|1826.1|1839.4|1824.6|5
1739107990000|2025-02-09 13:33:10|1839.4|1824.6|1841.4|1826.6|1841.4|1826.6|1839.4|1824.6|5
1739108000000|2025-02-09 13:33:20|1840.4|1825.6|1839.4|1824.6|1840.4|1825.6|1839.4|1824.6|4
1739108010000|2025-02-09 13:33:30|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1
1739108020000|2025-02-09 13:33:40|1839.9|1825.1|1840.4|1825.6|1840.9|1826.1|1839.9|1825.1|4
1739108030000|2025-02-09 13:33:50|1840.9|1826.1|1840.9|1826.1|1841.4|1826.6|1840.4|1825.6|4
1739108040000|2025-02-09 13:34:00|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1840.4|1825.6|5
1739108060000|2025-02-09 13:34:20|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1839.9|1825.1|4
1739108070000|2025-02-09 13:34:30|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|4
1739108080000|2025-02-09 13:34:40|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|2
1739108100000|2025-02-09 13:35:00|1842.4|1827.6|1840.9|1826.1|1842.4|1827.6|1840.9|1826.1|3
1739108110000|2025-02-09 13:35:10|1840.4|1825.6|1839.4|1824.6|1840.9|1826.1|1839.4|1824.6|7
1739108120000|2025-02-09 13:35:20|1840.4|1825.6|1842.4|1827.6|1842.4|1827.6|1840.4|1825.6|7
1739108130000|2025-02-09 13:35:30|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|2
1739108140000|2025-02-09 13:35:40|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|4
1739108150000|2025-02-09 13:35:50|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739108160000|2025-02-09 13:36:00|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1840.9|1826.1|5
1739108170000|2025-02-09 13:36:10|1842.9|1828.1|1840.9|1826.1|1842.9|1828.1|1840.9|1826.1|5
1739108180000|2025-02-09 13:36:20|1840.4|1825.6|1840.4|1825.6|1841.9|1827.1|1840.4|1825.6|5
1739108190000|2025-02-09 13:36:30|1840.9|1826.1|1838.9|1824.1|1841.4|1826.6|1838.9|1824.1|6
1739108200000|2025-02-09 13:36:40|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1
1739108220000|2025-02-09 13:37:00|1838.9|1824.1|1840.4|1825.6|1840.4|1825.6|1838.9|1824.1|6
1739108230000|2025-02-09 13:37:10|1839.4|1824.6|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|5
1739108240000|2025-02-09 13:37:20|1838.9|1824.1|1840.4|1825.6|1840.4|1825.6|1838.9|1824.1|4
1739108250000|2025-02-09 13:37:30|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739108260000|2025-02-09 13:37:40|1839.9|1825.1|1840.9|1826.1|1840.9|1826.1|1839.9|1825.1|3
1739108270000|2025-02-09 13:37:50|1840.4|1825.6|1839.9|1825.1|1840.4|1825.6|1839.4|1824.6|4
1739108280000|2025-02-09 13:38:00|1839.4|1824.6|1838.9|1824.1|1839.4|1824.6|1838.4|1823.6|8
1739108290000|2025-02-09 13:38:10|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.4|1824.6|4
1739108300000|2025-02-09 13:38:20|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|2
1739108310000|2025-02-09 13:38:30|1840.9|1826.1|1839.9|1825.1|1841.4|1826.6|1839.9|1825.1|5
1739108320000|2025-02-09 13:38:40|1840.4|1825.6|1839.9|1825.1|1840.4|1825.6|1839.9|1825.1|2
1739108330000|2025-02-09 13:38:50|1840.4|1825.6|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|3
1739108340000|2025-02-09 13:39:00|1840.9|1826.1|1841.9|1827.1|1841.9|1827.1|1840.9|1826.1|3
1739108350000|2025-02-09 13:39:10|1842.4|1827.6|1843.4|1828.6|1843.4|1828.6|1842.4|1827.6|5
1739108360000|2025-02-09 13:39:20|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|3
1739108370000|2025-02-09 13:39:30|1841.4|1826.6|1841.9|1827.1|1841.9|1827.1|1841.4|1826.6|4
1739108380000|2025-02-09 13:39:40|1842.4|1827.6|1843.4|1828.6|1843.4|1828.6|1842.4|1827.6|5
1739108390000|2025-02-09 13:39:50|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|4
1739108400000|2025-02-09 13:40:00|1841.9|1827.1|1842.4|1827.6|1843.4|1828.6|1841.9|1827.1|6
1739108410000|2025-02-09 13:40:10|1841.9|1827.1|1843.9|1829.1|1843.9|1829.1|1841.4|1826.6|6
1739108420000|2025-02-09 13:40:20|1844.4|1829.6|1844.4|1829.6|1844.9|1830.1|1843.4|1828.6|6
1739108430000|2025-02-09 13:40:30|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|3
1739108440000|2025-02-09 13:40:40|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|4
1739108460000|2025-02-09 13:41:00|1842.9|1828.1|1844.9|1830.1|1844.9|1830.1|1842.9|1828.1|7
1739108470000|2025-02-09 13:41:10|1844.4|1829.6|1843.4|1828.6|1844.4|1829.6|1843.4|1828.6|2
1739108480000|2025-02-09 13:41:20|1843.9|1829.1|1843.4|1828.6|1844.4|1829.6|1843.4|1828.6|3
1739108490000|2025-02-09 13:41:30|1843.9|1829.1|1844.4|1829.6|1844.9|1830.1|1843.9|1829.1|4
1739108500000|2025-02-09 13:41:40|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739108510000|2025-02-09 13:41:50|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.4|1828.6|4
1739108520000|2025-02-09 13:42:00|1843.9|1829.1|1843.4|1828.6|1844.4|1829.6|1843.4|1828.6|6
1739108530000|2025-02-09 13:42:10|1843.9|1829.1|1843.4|1828.6|1844.4|1829.6|1843.4|1828.6|4
1739108540000|2025-02-09 13:42:20|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1843.4|1828.6|7
1739108550000|2025-02-09 13:42:30|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|2
1739108560000|2025-02-09 13:42:40|1842.4|1827.6|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|3
1739108570000|2025-02-09 13:42:50|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1
1739108580000|2025-02-09 13:43:00|1842.4|1827.6|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|3
1739108600000|2025-02-09 13:43:20|1842.9|1828.1|1841.4|1826.6|1842.9|1828.1|1841.4|1826.6|4
1739108610000|2025-02-09 13:43:30|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|2
1739108630000|2025-02-09 13:43:50|1840.9|1826.1|1839.4|1824.6|1840.9|1826.1|1839.4|1824.6|4
1739108640000|2025-02-09 13:44:00|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|6
1739108650000|2025-02-09 13:44:10|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1
1739108660000|2025-02-09 13:44:20|1836.9|1822.1|1835.9|1821.1|1836.9|1822.1|1835.9|1821.1|3
1739108670000|2025-02-09 13:44:30|1834.4|1819.6|1834.4|1819.6|1834.9|1820.1|1833.9|1819.1|7
1739108680000|2025-02-09 13:44:40|1834.9|1820.1|1834.4|1819.6|1835.4|1820.6|1834.4|1819.6|4
1739108690000|2025-02-09 13:44:50|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|2
1739108700000|2025-02-09 13:45:00|1835.4|1820.6|1834.9|1820.1|1835.4|1820.6|1834.4|1819.6|4
1739108710000|2025-02-09 13:45:10|1835.4|1820.6|1834.9|1820.1|1836.4|1821.6|1834.9|1820.1|8
1739108720000|2025-02-09 13:45:20|1834.4|1819.6|1837.4|1822.6|1837.4|1822.6|1834.4|1819.6|10
1739108730000|2025-02-09 13:45:30|1836.9|1822.1|1835.9|1821.1|1837.4|1822.6|1835.4|1820.6|10
1739108740000|2025-02-09 13:45:40|1836.4|1821.6|1834.4|1819.6|1836.4|1821.6|1834.4|1819.6|7
1739108750000|2025-02-09 13:45:50|1834.9|1820.1|1834.4|1819.6|1835.4|1820.6|1834.4|1819.6|4
1739108760000|2025-02-09 13:46:00|1834.9|1820.1|1836.9|1822.1|1836.9|1822.1|1834.9|1820.1|9
1739108770000|2025-02-09 13:46:10|1836.4|1821.6|1837.4|1822.6|1837.4|1822.6|1836.4|1821.6|3
1739108780000|2025-02-09 13:46:20|1837.9|1823.1|1837.9|1823.1|1838.4|1823.6|1837.9|1823.1|3
1739108790000|2025-02-09 13:46:30|1838.4|1823.6|1836.9|1822.1|1838.4|1823.6|1836.9|1822.1|3
1739108800000|2025-02-09 13:46:40|1837.4|1822.6|1839.4|1824.6|1839.4|1824.6|1837.4|1822.6|7
1739108810000|2025-02-09 13:46:50|1838.4|1823.6|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|4
1739108820000|2025-02-09 13:47:00|1838.9|1824.1|1838.9|1824.1|1839.9|1825.1|1838.9|1824.1|5
1739108830000|2025-02-09 13:47:10|1838.4|1823.6|1837.4|1822.6|1838.4|1823.6|1837.4|1822.6|2
1739108870000|2025-02-09 13:47:50|1837.9|1823.1|1837.9|1823.1|1838.4|1823.6|1836.9|1822.1|7
1739108880000|2025-02-09 13:48:00|1838.4|1823.6|1834.9|1820.1|1838.4|1823.6|1834.9|1820.1|8
1739108890000|2025-02-09 13:48:10|1834.4|1819.6|1833.9|1819.1|1834.9|1820.1|1833.9|1819.1|6
1739108900000|2025-02-09 13:48:20|1832.9|1818.1|1828.9|1814.1|1832.9|1818.1|1828.9|1814.1|7
1739108910000|2025-02-09 13:48:30|1829.4|1814.6|1829.4|1814.6|1830.4|1815.6|1829.4|1814.6|9
1739108920000|2025-02-09 13:48:40|1829.9|1815.1|1829.9|1815.1|1830.4|1815.6|1829.4|1814.6|5
1739108930000|2025-02-09 13:48:50|1830.4|1815.6|1829.4|1814.6|1830.4|1815.6|1829.4|1814.6|3
1739108940000|2025-02-09 13:49:00|1828.9|1814.1|1827.9|1813.1|1828.9|1814.1|1827.9|1813.1|3
1739108950000|2025-02-09 13:49:10|1826.4|1811.6|1825.4|1810.6|1826.4|1811.6|1824.4|1809.6|6
1739108960000|2025-02-09 13:49:20|1824.9|1810.1|1825.4|1810.6|1826.4|1811.6|1824.9|1810.1|7
1739108970000|2025-02-09 13:49:30|1824.9|1810.1|1825.4|1810.6|1825.4|1810.6|1824.9|1810.1|2
1739108980000|2025-02-09 13:49:40|1825.9|1811.1|1825.4|1810.6|1826.4|1811.6|1824.9|1810.1|10
1739108990000|2025-02-09 13:49:50|1824.9|1810.1|1825.4|1810.6|1825.4|1810.6|1824.4|1809.6|5
1739109000000|2025-02-09 13:50:00|1825.9|1811.1|1826.4|1811.6|1826.9|1812.1|1825.4|1810.6|11
1739109010000|2025-02-09 13:50:10|1825.9|1811.1|1825.4|1810.6|1827.4|1812.6|1825.4|1810.6|9
1739109020000|2025-02-09 13:50:20|1826.4|1811.6|1823.9|1809.1|1826.4|1811.6|1823.9|1809.1|8
1739109030000|2025-02-09 13:50:30|1824.4|1809.6|1824.4|1809.6|1825.4|1810.6|1824.4|1809.6|4
1739109040000|2025-02-09 13:50:40|1823.9|1809.1|1824.4|1809.6|1824.4|1809.6|1823.9|1809.1|2
1739109060000|2025-02-09 13:51:00|1825.4|1810.6|1824.9|1810.1|1825.9|1811.1|1824.9|1810.1|4
1739109070000|2025-02-09 13:51:10|1825.4|1810.6|1824.9|1810.1|1825.9|1811.1|1824.4|1809.6|8
1739109080000|2025-02-09 13:51:20|1824.4|1809.6|1825.4|1810.6|1825.9|1811.1|1824.4|1809.6|6
1739109090000|2025-02-09 13:51:30|1825.9|1811.1|1826.4|1811.6|1826.4|1811.6|1825.9|1811.1|4
1739109100000|2025-02-09 13:51:40|1825.9|1811.1|1826.4|1811.6|1826.4|1811.6|1825.9|1811.1|2
1739109110000|2025-02-09 13:51:50|1825.4|1810.6|1826.9|1812.1|1826.9|1812.1|1825.4|1810.6|5
1739109120000|2025-02-09 13:52:00|1827.4|1812.6|1824.4|1809.6|1827.4|1812.6|1824.4|1809.6|9
1739109130000|2025-02-09 13:52:10|1825.4|1810.6|1824.4|1809.6|1826.4|1811.6|1824.4|1809.6|7
1739109150000|2025-02-09 13:52:30|1822.4|1807.6|1823.9|1809.1|1823.9|1809.1|1822.4|1807.6|4
1739109160000|2025-02-09 13:52:40|1824.4|1809.6|1823.4|1808.6|1824.4|1809.6|1823.4|1808.6|6
1739109170000|2025-02-09 13:52:50|1822.9|1808.1|1822.4|1807.6|1822.9|1808.1|1821.9|1807.1|4
1739109180000|2025-02-09 13:53:00|1821.9|1807.1|1819.9|1805.1|1821.9|1807.1|1819.9|1805.1|3
1739109190000|2025-02-09 13:53:10|1818.9|1804.1|1818.9|1804.1|1819.4|1804.6|1818.9|1804.1|5
1739109200000|2025-02-09 13:53:20|1818.4|1803.6|1820.4|1805.6|1820.4|1805.6|1818.4|1803.6|5
1739109210000|2025-02-09 13:53:30|1819.9|1805.1|1821.4|1806.6|1821.9|1807.1|1819.9|1805.1|8
1739109220000|2025-02-09 13:53:40|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1821.9|1807.1|5
1739109230000|2025-02-09 13:53:50|1822.9|1808.1|1822.9|1808.1|1823.4|1808.6|1822.4|1807.6|7
1739109240000|2025-02-09 13:54:00|1821.9|1807.1|1819.4|1804.6|1822.4|1807.6|1819.4|1804.6|7
1739109250000|2025-02-09 13:54:10|1818.9|1804.1|1819.4|1804.6|1819.4|1804.6|1818.9|1804.1|4
1739109260000|2025-02-09 13:54:20|1820.4|1805.6|1819.4|1804.6|1820.4|1805.6|1819.4|1804.6|6
1739109270000|2025-02-09 13:54:30|1820.4|1805.6|1819.4|1804.6|1820.9|1806.1|1819.4|1804.6|4
1739109280000|2025-02-09 13:54:40|1820.4|1805.6|1820.4|1805.6|1821.4|1806.6|1820.4|1805.6|5
1739109290000|2025-02-09 13:54:50|1819.4|1804.6|1820.4|1805.6|1820.4|1805.6|1819.4|1804.6|4
1739109300000|2025-02-09 13:55:00|1821.4|1806.6|1822.4|1807.6|1822.4|1807.6|1821.4|1806.6|5
1739109310000|2025-02-09 13:55:10|1821.4|1806.6|1820.4|1805.6|1821.4|1806.6|1820.4|1805.6|5
1739109320000|2025-02-09 13:55:20|1819.4|1804.6|1819.4|1804.6|1820.4|1805.6|1819.4|1804.6|4
1739109330000|2025-02-09 13:55:30|1819.9|1805.1|1819.4|1804.6|1820.4|1805.6|1819.4|1804.6|3
1739109340000|2025-02-09 13:55:40|1820.4|1805.6|1820.4|1805.6|1820.4|1805.6|1820.4|1805.6|1
1739109350000|2025-02-09 13:55:50|1821.4|1806.6|1820.4|1805.6|1822.4|1807.6|1820.4|1805.6|7
1739109360000|2025-02-09 13:56:00|1820.9|1806.1|1822.4|1807.6|1822.4|1807.6|1820.4|1805.6|9
1739109370000|2025-02-09 13:56:10|1823.4|1808.6|1822.4|1807.6|1823.4|1808.6|1821.9|1807.1|9
1739109380000|2025-02-09 13:56:20|1822.9|1808.1|1822.4|1807.6|1823.4|1808.6|1822.4|1807.6|6
1739109390000|2025-02-09 13:56:30|1822.9|1808.1|1824.4|1809.6|1824.4|1809.6|1822.9|1808.1|4
1739109410000|2025-02-09 13:56:50|1824.9|1810.1|1824.4|1809.6|1825.4|1810.6|1823.9|1809.1|6
1739109420000|2025-02-09 13:57:00|1824.9|1810.1|1825.4|1810.6|1825.4|1810.6|1824.4|1809.6|5
1739109430000|2025-02-09 13:57:10|1824.9|1810.1|1825.4|1810.6|1825.4|1810.6|1824.4|1809.6|8
1739109440000|2025-02-09 13:57:20|1825.9|1811.1|1825.9|1811.1|1825.9|1811.1|1825.9|1811.1|1
1739109450000|2025-02-09 13:57:30|1825.4|1810.6|1825.4|1810.6|1826.4|1811.6|1825.4|1810.6|3
1739109480000|2025-02-09 13:58:00|1825.9|1811.1|1826.4|1811.6|1826.4|1811.6|1825.9|1811.1|2
1739109490000|2025-02-09 13:58:10|1826.9|1812.1|1826.4|1811.6|1826.9|1812.1|1825.9|1811.1|4
1739109520000|2025-02-09 13:58:40|1824.9|1810.1|1824.4|1809.6|1825.4|1810.6|1824.4|1809.6|6
1739109530000|2025-02-09 13:58:50|1825.4|1810.6|1824.4|1809.6|1825.4|1810.6|1824.4|1809.6|2
1739109540000|2025-02-09 13:59:00|1823.9|1809.1|1824.4|1809.6|1824.4|1809.6|1823.9|1809.1|2
1739109550000|2025-02-09 13:59:10|1824.9|1810.1|1825.4|1810.6|1825.9|1811.1|1824.9|1810.1|4
1739109560000|2025-02-09 13:59:20|1825.9|1811.1|1824.9|1810.1|1826.4|1811.6|1824.9|1810.1|5
1739109570000|2025-02-09 13:59:30|1824.4|1809.6|1825.4|1810.6|1825.4|1810.6|1824.4|1809.6|2
1739109580000|2025-02-09 13:59:40|1825.9|1811.1|1826.4|1811.6|1826.4|1811.6|1825.9|1811.1|2
1739109590000|2025-02-09 13:59:50|1825.9|1811.1|1825.4|1810.6|1825.9|1811.1|1824.9|1810.1|5
1739109600000|2025-02-09 14:00:00|1824.9|1810.1|1823.4|1808.6|1825.4|1810.6|1822.4|1807.6|13
1739109610000|2025-02-09 14:00:10|1823.9|1809.1|1825.9|1811.1|1825.9|1811.1|1823.9|1809.1|7
1739109620000|2025-02-09 14:00:20|1825.4|1810.6|1825.4|1810.6|1825.4|1810.6|1824.9|1810.1|5
1739109630000|2025-02-09 14:00:30|1824.9|1810.1|1825.4|1810.6|1825.4|1810.6|1824.4|1809.6|4
1739109640000|2025-02-09 14:00:40|1825.9|1811.1|1826.9|1812.1|1826.9|1812.1|1825.4|1810.6|8
1739109650000|2025-02-09 14:00:50|1826.4|1811.6|1826.4|1811.6|1827.4|1812.6|1826.4|1811.6|3
1739109660000|2025-02-09 14:01:00|1826.9|1812.1|1829.4|1814.6|1829.4|1814.6|1826.9|1812.1|16
1739109670000|2025-02-09 14:01:10|1829.9|1815.1|1829.4|1814.6|1829.9|1815.1|1828.9|1814.1|4
1739109680000|2025-02-09 14:01:20|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|4
1739109690000|2025-02-09 14:01:30|1829.9|1815.1|1831.4|1816.6|1831.4|1816.6|1829.4|1814.6|7
1739109700000|2025-02-09 14:01:40|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1829.9|1815.1|8
1739109710000|2025-02-09 14:01:50|1830.9|1816.1|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|2
1739109720000|2025-02-09 14:02:00|1830.9|1816.1|1831.4|1816.6|1831.4|1816.6|1830.4|1815.6|10
1739109730000|2025-02-09 14:02:10|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.4|1816.6|6
1739109740000|2025-02-09 14:02:20|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|4
1739109750000|2025-02-09 14:02:30|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.4|1816.6|8
1739109760000|2025-02-09 14:02:40|1831.9|1817.1|1832.9|1818.1|1832.9|1818.1|1831.9|1817.1|3
1739109770000|2025-02-09 14:02:50|1832.4|1817.6|1832.9|1818.1|1832.9|1818.1|1832.4|1817.6|2
1739109780000|2025-02-09 14:03:00|1832.4|1817.6|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|3
1739109790000|2025-02-09 14:03:10|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1
1739109810000|2025-02-09 14:03:30|1829|1825|1835.4|1820.6|1835.4|1825|1829|1820.6|2
1739109820000|2025-02-09 14:03:40|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1
1739109830000|2025-02-09 14:03:50|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739109850000|2025-02-09 14:04:10|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739109860000|2025-02-09 14:04:20|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739109880000|2025-02-09 14:04:40|1835.4|1820.6|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|2
1739109890000|2025-02-09 14:04:50|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739109900000|2025-02-09 14:05:00|1834.4|1819.6|1833.4|1818.6|1835.4|1820.6|1833.4|1818.6|11
1739109910000|2025-02-09 14:05:10|1832.9|1818.1|1833.4|1818.6|1833.4|1818.6|1832.4|1817.6|3
1739109920000|2025-02-09 14:05:20|1832.4|1817.6|1831.4|1816.6|1832.4|1817.6|1831.4|1816.6|2
1739109940000|2025-02-09 14:05:40|1832.4|1817.6|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|6
1739109950000|2025-02-09 14:05:50|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1831.4|1816.6|3
1739109960000|2025-02-09 14:06:00|1833.4|1818.6|1833.9|1819.1|1833.9|1819.1|1833.4|1818.6|4
1739109970000|2025-02-09 14:06:10|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1833.4|1818.6|4
1739109980000|2025-02-09 14:06:20|1833.4|1818.6|1835.4|1820.6|1835.4|1820.6|1833.4|1818.6|5
1739110000000|2025-02-09 14:06:40|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739110010000|2025-02-09 14:06:50|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739110020000|2025-02-09 14:07:00|1835.4|1820.6|1834.4|1819.6|1835.9|1821.1|1834.4|1819.6|4
1739110030000|2025-02-09 14:07:10|1834.9|1820.1|1834.4|1819.6|1835.4|1820.6|1834.4|1819.6|5
1739110040000|2025-02-09 14:07:20|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|4
1739110050000|2025-02-09 14:07:30|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739110060000|2025-02-09 14:07:40|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1
1739110080000|2025-02-09 14:08:00|1837.4|1822.6|1836.4|1821.6|1837.9|1823.1|1836.4|1821.6|5
1739110090000|2025-02-09 14:08:10|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739110110000|2025-02-09 14:08:30|1836.9|1822.1|1836.9|1822.1|1837.4|1822.6|1836.9|1822.1|3
1739110120000|2025-02-09 14:08:40|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1
1739110150000|2025-02-09 14:09:10|1838.4|1823.6|1838.9|1824.1|1838.9|1824.1|1838.4|1823.6|4
1739110160000|2025-02-09 14:09:20|1838.4|1823.6|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|3
1739110200000|2025-02-09 14:10:00|1838.9|1824.1|1838.4|1823.6|1839.4|1824.6|1837.4|1822.6|12
1739110230000|2025-02-09 14:10:30|1837.9|1823.1|1837.4|1822.6|1838.4|1823.6|1837.4|1822.6|3
1739110240000|2025-02-09 14:10:40|1836.9|1822.1|1836.9|1822.1|1837.4|1822.6|1836.9|1822.1|7
1739110250000|2025-02-09 14:10:50|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1
1739110260000|2025-02-09 14:11:00|1838.4|1823.6|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|3
1739110280000|2025-02-09 14:11:20|1839.9|1825.1|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|2
1739110290000|2025-02-09 14:11:30|1839.9|1825.1|1838.4|1823.6|1839.9|1825.1|1838.4|1823.6|4
1739110300000|2025-02-09 14:11:40|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|2
1739110320000|2025-02-09 14:12:00|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1
1739110340000|2025-02-09 14:12:20|1839.4|1824.6|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|3
1739110350000|2025-02-09 14:12:30|1838.9|1824.1|1837.4|1822.6|1839.4|1824.6|1837.4|1822.6|8
1739110360000|2025-02-09 14:12:40|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|2
1739110370000|2025-02-09 14:12:50|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.9|1823.1|2
1739110380000|2025-02-09 14:13:00|1839.4|1824.6|1839.9|1825.1|1839.9|1825.1|1839.4|1824.6|4
1739110400000|2025-02-09 14:13:20|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739110410000|2025-02-09 14:13:30|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.4|1823.6|3
1739110420000|2025-02-09 14:13:40|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739110440000|2025-02-09 14:14:00|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1839.4|1824.6|5
1739110450000|2025-02-09 14:14:10|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1
1739110460000|2025-02-09 14:14:20|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|2
1739110480000|2025-02-09 14:14:40|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|2
1739110490000|2025-02-09 14:14:50|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|2
1739110500000|2025-02-09 14:15:00|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.4|1826.6|3
1739110510000|2025-02-09 14:15:10|1841.4|1826.6|1839.9|1825.1|1841.4|1826.6|1839.9|1825.1|5
1739110520000|2025-02-09 14:15:20|1840.4|1825.6|1839.4|1824.6|1840.4|1825.6|1839.4|1824.6|5
1739110530000|2025-02-09 14:15:30|1839.9|1825.1|1841.9|1827.1|1841.9|1827.1|1839.9|1825.1|5
1739110550000|2025-02-09 14:15:50|1843.4|1828.6|1843.9|1829.1|1843.9|1829.1|1843.4|1828.6|2
1739110590000|2025-02-09 14:16:30|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|3
1739110600000|2025-02-09 14:16:40|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739110610000|2025-02-09 14:16:50|1845.9|1831.1|1847.4|1832.6|1847.9|1833.1|1845.9|1831.1|8
1739110620000|2025-02-09 14:17:00|1847.9|1833.1|1849.9|1835.1|1849.9|1835.1|1847.4|1832.6|5
1739110630000|2025-02-09 14:17:10|1849.4|1834.6|1847.9|1833.1|1849.4|1834.6|1847.9|1833.1|9
1739110640000|2025-02-09 14:17:20|1848.4|1833.6|1847.9|1833.1|1848.4|1833.6|1846.9|1832.1|10
1739110650000|2025-02-09 14:17:30|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1847.4|1832.6|3
1739110660000|2025-02-09 14:17:40|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|6
1739110670000|2025-02-09 14:17:50|1847.9|1833.1|1848.4|1833.6|1848.9|1834.1|1847.9|1833.1|4
1739110680000|2025-02-09 14:18:00|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|4
1739110690000|2025-02-09 14:18:10|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|4
1739110710000|2025-02-09 14:18:30|1847.9|1833.1|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|6
1739110720000|2025-02-09 14:18:40|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739110730000|2025-02-09 14:18:50|1847.4|1832.6|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|2
1739110740000|2025-02-09 14:19:00|1845.4|1830.6|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|4
1739110750000|2025-02-09 14:19:10|1844.9|1830.1|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|3
1739110770000|2025-02-09 14:19:30|1845.4|1830.6|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|3
1739110780000|2025-02-09 14:19:40|1845.9|1831.1|1846.9|1832.1|1847.4|1832.6|1845.9|1831.1|5
1739110790000|2025-02-09 14:19:50|1846.4|1831.6|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|4
1739110800000|2025-02-09 14:20:00|1847.4|1832.6|1846.4|1831.6|1847.9|1833.1|1846.4|1831.6|5
1739110810000|2025-02-09 14:20:10|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739110820000|2025-02-09 14:20:20|1845.9|1831.1|1844.4|1829.6|1845.9|1831.1|1844.4|1829.6|4
1739110830000|2025-02-09 14:20:30|1844.9|1830.1|1845.4|1830.6|1845.9|1831.1|1844.4|1829.6|5
1739110840000|2025-02-09 14:20:40|1844.9|1830.1|1845.9|1831.1|1846.4|1831.6|1844.4|1829.6|6
1739110850000|2025-02-09 14:20:50|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|5
1739110860000|2025-02-09 14:21:00|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739110880000|2025-02-09 14:21:20|1844.9|1830.1|1843.9|1829.1|1844.9|1830.1|1843.4|1828.6|5
1739110890000|2025-02-09 14:21:30|1843.4|1828.6|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|3
1739110900000|2025-02-09 14:21:40|1843.9|1829.1|1843.4|1828.6|1844.4|1829.6|1843.4|1828.6|4
1739110910000|2025-02-09 14:21:50|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1
1739110920000|2025-02-09 14:22:00|1842.4|1827.6|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|2
1739110930000|2025-02-09 14:22:10|1841.4|1826.6|1839.4|1824.6|1841.4|1826.6|1839.4|1824.6|11
1739110940000|2025-02-09 14:22:20|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1
1739110950000|2025-02-09 14:22:30|1839.4|1824.6|1839.9|1825.1|1839.9|1825.1|1839.4|1824.6|2
1739110960000|2025-02-09 14:22:40|1839.4|1824.6|1839.9|1825.1|1839.9|1825.1|1839.4|1824.6|2
1739110970000|2025-02-09 14:22:50|1839.4|1824.6|1840.4|1825.6|1840.4|1825.6|1839.4|1824.6|2
1739110980000|2025-02-09 14:23:00|1839.9|1825.1|1839.9|1825.1|1840.4|1825.6|1838.4|1823.6|8
1739110990000|2025-02-09 14:23:10|1840.4|1825.6|1838.9|1824.1|1840.4|1825.6|1838.9|1824.1|4
1739111000000|2025-02-09 14:23:20|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|3
1739111020000|2025-02-09 14:23:40|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|2
1739111030000|2025-02-09 14:23:50|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739111040000|2025-02-09 14:24:00|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|2
1739111080000|2025-02-09 14:24:40|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1
1739111090000|2025-02-09 14:24:50|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739111100000|2025-02-09 14:25:00|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739111110000|2025-02-09 14:25:10|1842.9|1828.1|1841.9|1827.1|1842.9|1828.1|1841.9|1827.1|3
1739111120000|2025-02-09 14:25:20|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1
1739111160000|2025-02-09 14:26:00|1841.9|1827.1|1841.4|1826.6|1842.4|1827.6|1840.9|1826.1|5
1739111170000|2025-02-09 14:26:10|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739111190000|2025-02-09 14:26:30|1839.4|1824.6|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|3
1739111200000|2025-02-09 14:26:40|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|2
1739111210000|2025-02-09 14:26:50|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|4
1739111220000|2025-02-09 14:27:00|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|7
1739111230000|2025-02-09 14:27:10|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|3
1739111240000|2025-02-09 14:27:20|1840.9|1826.1|1840.9|1826.1|1841.4|1826.6|1840.4|1825.6|5
1739111250000|2025-02-09 14:27:30|1841.4|1826.6|1839.9|1825.1|1841.4|1826.6|1839.9|1825.1|4
1739111260000|2025-02-09 14:27:40|1839.4|1824.6|1840.4|1825.6|1840.4|1825.6|1839.4|1824.6|3
1739111270000|2025-02-09 14:27:50|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.4|1825.6|4
1739111290000|2025-02-09 14:28:10|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739111310000|2025-02-09 14:28:30|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|2
1739111320000|2025-02-09 14:28:40|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739111340000|2025-02-09 14:29:00|1842.9|1828.1|1841.4|1826.6|1843.4|1828.6|1841.4|1826.6|6
1739111350000|2025-02-09 14:29:10|1840.9|1826.1|1840.4|1825.6|1841.4|1826.6|1840.4|1825.6|4
1739111370000|2025-02-09 14:29:30|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1
1739111380000|2025-02-09 14:29:40|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|3
1739111390000|2025-02-09 14:29:50|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|2
1739111400000|2025-02-09 14:30:00|1841.9|1827.1|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|3
1739111410000|2025-02-09 14:30:10|1842.4|1827.6|1840.9|1826.1|1842.4|1827.6|1840.4|1825.6|8
1739111420000|2025-02-09 14:30:20|1841.4|1826.6|1841.4|1826.6|1842.4|1827.6|1841.4|1826.6|7
1739111430000|2025-02-09 14:30:30|1840.9|1826.1|1841.4|1826.6|1841.9|1827.1|1840.4|1825.6|6
1739111440000|2025-02-09 14:30:40|1841.9|1827.1|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|3
1739111450000|2025-02-09 14:30:50|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|3
1739111460000|2025-02-09 14:31:00|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.4|1827.6|3
1739111470000|2025-02-09 14:31:10|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.4|1828.6|5
1739111480000|2025-02-09 14:31:20|1843.4|1828.6|1845.4|1830.6|1845.4|1830.6|1843.4|1828.6|5
1739111490000|2025-02-09 14:31:30|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|4
1739111500000|2025-02-09 14:31:40|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|4
1739111510000|2025-02-09 14:31:50|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739111520000|2025-02-09 14:32:00|1845.9|1831.1|1846.9|1832.1|1847.4|1832.6|1845.9|1831.1|4
1739111530000|2025-02-09 14:32:10|1846.4|1831.6|1845.9|1831.1|1846.9|1832.1|1845.9|1831.1|4
1739111540000|2025-02-09 14:32:20|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|5
1739111550000|2025-02-09 14:32:30|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1843.4|1828.6|6
1739111560000|2025-02-09 14:32:40|1844.9|1830.1|1844.4|1829.6|1845.9|1831.1|1844.4|1829.6|6
1739111570000|2025-02-09 14:32:50|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739111580000|2025-02-09 14:33:00|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|2
1739111590000|2025-02-09 14:33:10|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739111600000|2025-02-09 14:33:20|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739111610000|2025-02-09 14:33:30|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|2
1739111620000|2025-02-09 14:33:40|1843.9|1829.1|1843.4|1828.6|1844.4|1829.6|1843.4|1828.6|6
1739111630000|2025-02-09 14:33:50|1843.9|1829.1|1844.4|1829.6|1844.9|1830.1|1843.9|1829.1|6
1739111640000|2025-02-09 14:34:00|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739111650000|2025-02-09 14:34:10|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1842.9|1828.1|4
1739111660000|2025-02-09 14:34:20|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739111680000|2025-02-09 14:34:40|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|2
1739111690000|2025-02-09 14:34:50|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|2
1739111700000|2025-02-09 14:35:00|1842.9|1828.1|1841.4|1826.6|1842.9|1828.1|1841.4|1826.6|6
1739111710000|2025-02-09 14:35:10|1841.9|1827.1|1844.4|1829.6|1844.4|1829.6|1841.4|1826.6|7
1739111720000|2025-02-09 14:35:20|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.4|1829.6|6
1739111740000|2025-02-09 14:35:40|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739111750000|2025-02-09 14:35:50|1845.9|1831.1|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|4
1739111760000|2025-02-09 14:36:00|1844.9|1830.1|1845.9|1831.1|1845.9|1831.1|1844.4|1829.6|5
1739111770000|2025-02-09 14:36:10|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|3
1739111780000|2025-02-09 14:36:20|1845.9|1831.1|1846.4|1831.6|1846.9|1832.1|1845.9|1831.1|8
1739111790000|2025-02-09 14:36:30|1845.9|1831.1|1846.9|1832.1|1846.9|1832.1|1845.9|1831.1|3
1739111800000|2025-02-09 14:36:40|1846.4|1831.6|1846.9|1832.1|1847.4|1832.6|1846.4|1831.6|6
1739111810000|2025-02-09 14:36:50|1846.4|1831.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|5
1739111820000|2025-02-09 14:37:00|1844.9|1830.1|1845.4|1830.6|1845.9|1831.1|1844.9|1830.1|6
1739111830000|2025-02-09 14:37:10|1846.4|1831.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|3
1739111840000|2025-02-09 14:37:20|1846.4|1831.6|1845.9|1831.1|1846.4|1831.6|1845.4|1830.6|4
1739111850000|2025-02-09 14:37:30|1845.4|1830.6|1844.9|1830.1|1845.4|1830.6|1844.4|1829.6|4
1739111860000|2025-02-09 14:37:40|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|3
1739111870000|2025-02-09 14:37:50|1843.9|1829.1|1842.9|1828.1|1843.9|1829.1|1842.9|1828.1|3
1739111880000|2025-02-09 14:38:00|1843.4|1828.6|1844.9|1830.1|1845.4|1830.6|1843.4|1828.6|12
1739111890000|2025-02-09 14:38:10|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739111900000|2025-02-09 14:38:20|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.4|1829.6|3
1739111910000|2025-02-09 14:38:30|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|4
1739111920000|2025-02-09 14:38:40|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739111930000|2025-02-09 14:38:50|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|8
1739111940000|2025-02-09 14:39:00|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|4
1739111950000|2025-02-09 14:39:10|1846.9|1832.1|1846.9|1832.1|1847.4|1832.6|1846.9|1832.1|3
1739111960000|2025-02-09 14:39:20|1846.4|1831.6|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|3
1739111970000|2025-02-09 14:39:30|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|2
1739111980000|2025-02-09 14:39:40|1847.9|1833.1|1847.9|1833.1|1848.4|1833.6|1847.9|1833.1|3
1739111990000|2025-02-09 14:39:50|1848.4|1833.6|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|3
1739112000000|2025-02-09 14:40:00|1848.9|1834.1|1849.9|1835.1|1849.9|1835.1|1848.9|1834.1|3
1739112010000|2025-02-09 14:40:10|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|3
1739112020000|2025-02-09 14:40:20|1847.9|1833.1|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|6
1739112030000|2025-02-09 14:40:30|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739112040000|2025-02-09 14:40:40|1848.4|1833.6|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|3
1739112050000|2025-02-09 14:40:50|1847.9|1833.1|1847.4|1832.6|1848.4|1833.6|1846.9|1832.1|7
1739112060000|2025-02-09 14:41:00|1846.9|1832.1|1846.9|1832.1|1847.4|1832.6|1846.9|1832.1|3
1739112070000|2025-02-09 14:41:10|1846.4|1831.6|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|3
1739112090000|2025-02-09 14:41:30|1847.9|1833.1|1848.9|1834.1|1849.4|1834.6|1847.9|1833.1|5
1739112100000|2025-02-09 14:41:40|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|3
1739112110000|2025-02-09 14:41:50|1848.9|1834.1|1848.9|1834.1|1849.4|1834.6|1848.4|1833.6|4
1739112120000|2025-02-09 14:42:00|1848.4|1833.6|1846.4|1831.6|1848.4|1833.6|1845.9|1831.1|7
1739112130000|2025-02-09 14:42:10|1845.9|1831.1|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|5
1739112140000|2025-02-09 14:42:20|1845.4|1830.6|1846.4|1831.6|1846.4|1831.6|1844.9|1830.1|5
1739112150000|2025-02-09 14:42:30|1846.9|1832.1|1844.9|1830.1|1846.9|1832.1|1844.9|1830.1|5
1739112160000|2025-02-09 14:42:40|1845.4|1830.6|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|3
1739112170000|2025-02-09 14:42:50|1845.4|1830.6|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|3
1739112180000|2025-02-09 14:43:00|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739112190000|2025-02-09 14:43:10|1845.9|1831.1|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|6
1739112210000|2025-02-09 14:43:30|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1843.9|1829.1|4
1739112220000|2025-02-09 14:43:40|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.4|1829.6|6
1739112230000|2025-02-09 14:43:50|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739112240000|2025-02-09 14:44:00|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739112260000|2025-02-09 14:44:20|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.4|1830.6|3
1739112270000|2025-02-09 14:44:30|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|3
1739112290000|2025-02-09 14:44:50|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1844.9|1830.1|4
1739112300000|2025-02-09 14:45:00|1844.9|1830.1|1844.9|1830.1|1845.4|1830.6|1843.9|1829.1|7
1739112310000|2025-02-09 14:45:10|1844.4|1829.6|1845.4|1830.6|1845.4|1830.6|1844.4|1829.6|5
1739112320000|2025-02-09 14:45:20|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|4
1739112330000|2025-02-09 14:45:30|1843.9|1829.1|1844.9|1830.1|1844.9|1830.1|1843.9|1829.1|5
1739112340000|2025-02-09 14:45:40|1845.4|1830.6|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|4
1739112350000|2025-02-09 14:45:50|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|4
1739112360000|2025-02-09 14:46:00|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|6
1739112370000|2025-02-09 14:46:10|1845.9|1831.1|1843.9|1829.1|1845.9|1831.1|1843.4|1828.6|7
1739112380000|2025-02-09 14:46:20|1843.4|1828.6|1843.9|1829.1|1843.9|1829.1|1842.9|1828.1|4
1739112390000|2025-02-09 14:46:30|1843.4|1828.6|1844.4|1829.6|1844.4|1829.6|1843.4|1828.6|7
1739112400000|2025-02-09 14:46:40|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.4|1829.6|6
1739112410000|2025-02-09 14:46:50|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.4|1829.6|4
1739112420000|2025-02-09 14:47:00|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.4|1829.6|4
1739112430000|2025-02-09 14:47:10|1846.4|1831.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|4
1739112440000|2025-02-09 14:47:20|1844.9|1830.1|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|6
1739112450000|2025-02-09 14:47:30|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.4|1828.6|6
1739112460000|2025-02-09 14:47:40|1843.9|1829.1|1843.9|1829.1|1844.4|1829.6|1843.9|1829.1|3
1739112470000|2025-02-09 14:47:50|1844.4|1829.6|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|5
1739112480000|2025-02-09 14:48:00|1843.9|1829.1|1842.9|1828.1|1843.9|1829.1|1842.9|1828.1|5
1739112490000|2025-02-09 14:48:10|1842.4|1827.6|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|3
1739112500000|2025-02-09 14:48:20|1842.9|1828.1|1843.4|1828.6|1843.9|1829.1|1842.9|1828.1|6
1739112510000|2025-02-09 14:48:30|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|2
1739112520000|2025-02-09 14:48:40|1841.9|1827.1|1841.9|1827.1|1842.4|1827.6|1841.4|1826.6|5
1739112530000|2025-02-09 14:48:50|1841.4|1826.6|1841.9|1827.1|1841.9|1827.1|1841.4|1826.6|4
1739112540000|2025-02-09 14:49:00|1841.4|1826.6|1840.9|1826.1|1842.4|1827.6|1840.9|1826.1|10
1739112550000|2025-02-09 14:49:10|1840.4|1825.6|1841.9|1827.1|1841.9|1827.1|1840.4|1825.6|4
1739112560000|2025-02-09 14:49:20|1842.4|1827.6|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|3
1739112570000|2025-02-09 14:49:30|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739112580000|2025-02-09 14:49:40|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|2
1739112590000|2025-02-09 14:49:50|1842.9|1828.1|1841.4|1826.6|1842.9|1828.1|1840.9|1826.1|6
1739112600000|2025-02-09 14:50:00|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|2
1739112610000|2025-02-09 14:50:10|1841.9|1827.1|1841.4|1826.6|1842.4|1827.6|1841.4|1826.6|3
1739112620000|2025-02-09 14:50:20|1840.4|1825.6|1842.4|1827.6|1842.4|1827.6|1840.4|1825.6|4
1739112630000|2025-02-09 14:50:30|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1840.9|1826.1|6
1739112640000|2025-02-09 14:50:40|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|6
1739112650000|2025-02-09 14:50:50|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739112660000|2025-02-09 14:51:00|1841.4|1826.6|1841.9|1827.1|1841.9|1827.1|1840.9|1826.1|4
1739112670000|2025-02-09 14:51:10|1841.4|1826.6|1840.9|1826.1|1841.9|1827.1|1840.9|1826.1|6
1739112680000|2025-02-09 14:51:20|1840.4|1825.6|1840.4|1825.6|1840.9|1826.1|1839.9|1825.1|5
1739112690000|2025-02-09 14:51:30|1839.9|1825.1|1840.9|1826.1|1840.9|1826.1|1839.9|1825.1|5
1739112700000|2025-02-09 14:51:40|1841.4|1826.6|1841.9|1827.1|1841.9|1827.1|1841.4|1826.6|2
1739112710000|2025-02-09 14:51:50|1841.4|1826.6|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|3
1739112720000|2025-02-09 14:52:00|1841.9|1827.1|1840.4|1825.6|1842.4|1827.6|1839.9|1825.1|9
1739112730000|2025-02-09 14:52:10|1840.9|1826.1|1842.4|1827.6|1842.4|1827.6|1840.9|1826.1|4
1739112740000|2025-02-09 14:52:20|1841.9|1827.1|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|3
1739112750000|2025-02-09 14:52:30|1841.4|1826.6|1840.9|1826.1|1841.4|1826.6|1840.9|1826.1|2
1739112760000|2025-02-09 14:52:40|1841.4|1826.6|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|3
1739112770000|2025-02-09 14:52:50|1840.9|1826.1|1838.9|1824.1|1840.9|1826.1|1838.4|1823.6|8
1739112780000|2025-02-09 14:53:00|1839.4|1824.6|1838.9|1824.1|1839.4|1824.6|1838.9|1824.1|4
1739112790000|2025-02-09 14:53:10|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|5
1739112800000|2025-02-09 14:53:20|1839.9|1825.1|1838.9|1824.1|1839.9|1825.1|1838.9|1824.1|3
1739112810000|2025-02-09 14:53:30|1838.4|1823.6|1839.9|1825.1|1839.9|1825.1|1838.4|1823.6|6
1739112820000|2025-02-09 14:53:40|1839.4|1824.6|1838.4|1823.6|1839.9|1825.1|1838.4|1823.6|4
1739112840000|2025-02-09 14:54:00|1838.9|1824.1|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|5
1739112850000|2025-02-09 14:54:10|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739112860000|2025-02-09 14:54:20|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1
1739112870000|2025-02-09 14:54:30|1839.4|1824.6|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|3
1739112880000|2025-02-09 14:54:40|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1
1739112890000|2025-02-09 14:54:50|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1
1739112900000|2025-02-09 14:55:00|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739112910000|2025-02-09 14:55:10|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|2
1739112920000|2025-02-09 14:55:20|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|2
1739112940000|2025-02-09 14:55:40|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1
1739112950000|2025-02-09 14:55:50|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|4
1739112960000|2025-02-09 14:56:00|1840.9|1826.1|1843.4|1828.6|1843.4|1828.6|1840.9|1826.1|8
1739112970000|2025-02-09 14:56:10|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.4|1828.6|3
1739112980000|2025-02-09 14:56:20|1844.4|1829.6|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|5
1739112990000|2025-02-09 14:56:30|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|2
1739113000000|2025-02-09 14:56:40|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1842.9|1828.1|4
1739113010000|2025-02-09 14:56:50|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.4|1828.6|7
1739113020000|2025-02-09 14:57:00|1845.4|1830.6|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|5
1739113030000|2025-02-09 14:57:10|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739113050000|2025-02-09 14:57:30|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|2
1739113080000|2025-02-09 14:58:00|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|3
1739113090000|2025-02-09 14:58:10|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739113100000|2025-02-09 14:58:20|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739113110000|2025-02-09 14:58:30|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739113120000|2025-02-09 14:58:40|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739113140000|2025-02-09 14:59:00|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739113150000|2025-02-09 14:59:10|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739113160000|2025-02-09 14:59:20|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739113190000|2025-02-09 14:59:50|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739113200000|2025-02-09 15:00:00|1845.4|1830.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|4
1739113210000|2025-02-09 15:00:10|1845.9|1831.1|1847.4|1832.6|1847.9|1833.1|1845.9|1831.1|6
1739113220000|2025-02-09 15:00:20|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|2
1739113230000|2025-02-09 15:00:30|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|2
1739113240000|2025-02-09 15:00:40|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|2
1739113250000|2025-02-09 15:00:50|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1
1739113260000|2025-02-09 15:01:00|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|2
1739113270000|2025-02-09 15:01:10|1851.4|1836.6|1850.9|1836.1|1851.4|1836.6|1850.4|1835.6|4
1739113280000|2025-02-09 15:01:20|1851.4|1836.6|1849.9|1835.1|1851.4|1836.6|1849.9|1835.1|4
1739113290000|2025-02-09 15:01:30|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1849.9|1835.1|3
1739113300000|2025-02-09 15:01:40|1849.9|1835.1|1849.9|1835.1|1850.4|1835.6|1849.9|1835.1|3
1739113310000|2025-02-09 15:01:50|1850.4|1835.6|1849.9|1835.1|1850.4|1835.6|1849.9|1835.1|2
1739113320000|2025-02-09 15:02:00|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1
1739113330000|2025-02-09 15:02:10|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|4
1739113340000|2025-02-09 15:02:20|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1
1739113350000|2025-02-09 15:02:30|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739113360000|2025-02-09 15:02:40|1849.9|1835.1|1850.4|1835.6|1850.4|1835.6|1849.9|1835.1|2
1739113370000|2025-02-09 15:02:50|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1
1739113390000|2025-02-09 15:03:10|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1
1739113410000|2025-02-09 15:03:30|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|2
1739113420000|2025-02-09 15:03:40|1853.9|1839.1|1852.9|1838.1|1853.9|1839.1|1852.4|1837.6|5
1739113430000|2025-02-09 15:03:50|1853.4|1838.6|1853.9|1839.1|1853.9|1839.1|1853.4|1838.6|2
1739113440000|2025-02-09 15:04:00|1853.4|1838.6|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|3
1739113460000|2025-02-09 15:04:20|1853.9|1839.1|1855.4|1840.6|1855.4|1840.6|1853.9|1839.1|2
1739113470000|2025-02-09 15:04:30|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739113480000|2025-02-09 15:04:40|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739113500000|2025-02-09 15:05:00|1857.9|1843.1|1859.4|1844.6|1859.4|1844.6|1857.9|1843.1|2
1739113510000|2025-02-09 15:05:10|1859.9|1845.1|1863.4|1848.6|1863.4|1848.6|1859.9|1845.1|5
1739113520000|2025-02-09 15:05:20|1863.9|1849.1|1862.9|1848.1|1863.9|1849.1|1862.9|1848.1|3
1739113530000|2025-02-09 15:05:30|1862.4|1847.6|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|5
1739113540000|2025-02-09 15:05:40|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739113550000|2025-02-09 15:05:50|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739113560000|2025-02-09 15:06:00|1865.4|1850.6|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|3
1739113570000|2025-02-09 15:06:10|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739113590000|2025-02-09 15:06:30|1865.4|1850.6|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|2
1739113600000|2025-02-09 15:06:40|1865.4|1850.6|1863.4|1848.6|1865.4|1850.6|1863.4|1848.6|6
1739113610000|2025-02-09 15:06:50|1862.9|1848.1|1864.4|1849.6|1864.4|1849.6|1862.4|1847.6|6
1739113620000|2025-02-09 15:07:00|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.9|1850.1|3
1739113630000|2025-02-09 15:07:10|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|4
1739113640000|2025-02-09 15:07:20|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|3
1739113660000|2025-02-09 15:07:40|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1863.9|1849.1|5
1739113670000|2025-02-09 15:07:50|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|4
1739113680000|2025-02-09 15:08:00|1863.9|1849.1|1862.4|1847.6|1864.4|1849.6|1862.4|1847.6|5
1739113690000|2025-02-09 15:08:10|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|4
1739113700000|2025-02-09 15:08:20|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739113710000|2025-02-09 15:08:30|1863.9|1849.1|1862.4|1847.6|1863.9|1849.1|1862.4|1847.6|6
1739113730000|2025-02-09 15:08:50|1862.9|1848.1|1864.4|1849.6|1864.4|1849.6|1862.9|1848.1|6
1739113740000|2025-02-09 15:09:00|1863.9|1849.1|1862.4|1847.6|1863.9|1849.1|1862.4|1847.6|6
1739113750000|2025-02-09 15:09:10|1862.9|1848.1|1864.4|1849.6|1864.4|1849.6|1862.9|1848.1|4
1739113780000|2025-02-09 15:09:40|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739113800000|2025-02-09 15:10:00|1863.9|1849.1|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|3
1739113810000|2025-02-09 15:10:10|1863.4|1848.6|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|3
1739113820000|2025-02-09 15:10:20|1864.9|1850.1|1863.9|1849.1|1864.9|1850.1|1863.9|1849.1|3
1739113830000|2025-02-09 15:10:30|1864.4|1849.6|1865.9|1851.1|1865.9|1851.1|1864.4|1849.6|4
1739113860000|2025-02-09 15:11:00|1866.9|1852.1|1868.9|1854.1|1868.9|1854.1|1866.9|1852.1|3
1739113870000|2025-02-09 15:11:10|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1739113880000|2025-02-09 15:11:20|1870.9|1856.1|1873.9|1859.1|1873.9|1859.1|1870.9|1856.1|7
1739113990000|2025-02-09 15:13:10|1873.4|1858.6|1870.9|1856.1|1873.4|1863|1867|1855.6|5
1739114000000|2025-02-09 15:13:20|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|6
1739114010000|2025-02-09 15:13:30|1871.9|1857.1|1871.9|1857.1|1872.4|1857.6|1871.4|1856.6|5
1739114020000|2025-02-09 15:13:40|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739114030000|2025-02-09 15:13:50|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739114040000|2025-02-09 15:14:00|1872.4|1857.6|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|3
1739114050000|2025-02-09 15:14:10|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739114060000|2025-02-09 15:14:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1871.4|1856.6|5
1739114070000|2025-02-09 15:14:30|1871.9|1857.1|1870.9|1856.1|1871.9|1857.1|1870.9|1856.1|3
1739114080000|2025-02-09 15:14:40|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|3
1739114090000|2025-02-09 15:14:50|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|4
1739114100000|2025-02-09 15:15:00|1868.9|1854.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|6
1739114110000|2025-02-09 15:15:10|1868.9|1854.1|1867.4|1852.6|1868.9|1854.1|1866.9|1852.1|8
1739114120000|2025-02-09 15:15:20|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|4
1739114130000|2025-02-09 15:15:30|1866.9|1852.1|1865.4|1850.6|1867.4|1852.6|1865.4|1850.6|7
1739114140000|2025-02-09 15:15:40|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739114160000|2025-02-09 15:16:00|1865.9|1851.1|1867.4|1852.6|1867.9|1853.1|1865.9|1851.1|6
1739114180000|2025-02-09 15:16:20|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739114190000|2025-02-09 15:16:30|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739114220000|2025-02-09 15:17:00|1866.9|1852.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|8
1739114230000|2025-02-09 15:17:10|1866.9|1852.1|1865.4|1850.6|1866.9|1852.1|1864.9|1850.1|7
1739114250000|2025-02-09 15:17:30|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|4
1739114260000|2025-02-09 15:17:40|1865.4|1850.6|1864.9|1850.1|1865.4|1850.6|1864.9|1850.1|2
1739114270000|2025-02-09 15:17:50|1865.4|1850.6|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|3
1739114280000|2025-02-09 15:18:00|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1865.4|1850.6|5
1739114290000|2025-02-09 15:18:10|1866.4|1851.6|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|2
1739114300000|2025-02-09 15:18:20|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739114340000|2025-02-09 15:19:00|1865.9|1851.1|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|4
1739114350000|2025-02-09 15:19:10|1865.9|1851.1|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|4
1739114360000|2025-02-09 15:19:20|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739114370000|2025-02-09 15:19:30|1862|1858|1868.4|1853.6|1868.4|1858|1862|1853.1|3
1739114380000|2025-02-09 15:19:40|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739114390000|2025-02-09 15:19:50|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739114400000|2025-02-09 15:20:00|1869.9|1855.1|1870.9|1856.1|1871.4|1856.6|1869.9|1855.1|7
1739114410000|2025-02-09 15:20:10|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1868.9|1854.1|4
1739114430000|2025-02-09 15:20:30|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739114440000|2025-02-09 15:20:40|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739114450000|2025-02-09 15:20:50|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|5
1739114460000|2025-02-09 15:21:00|1871.9|1857.1|1870.9|1856.1|1872.4|1857.6|1870.9|1856.1|5
1739114470000|2025-02-09 15:21:10|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|4
1739114480000|2025-02-09 15:21:20|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|6
1739114490000|2025-02-09 15:21:30|1872.4|1857.6|1873.4|1858.6|1873.9|1859.1|1872.4|1857.6|7
1739114500000|2025-02-09 15:21:40|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739114520000|2025-02-09 15:22:00|1871|1866|1877.9|1863.1|1877.9|1866|1871|1861.6|7
1739114540000|2025-02-09 15:22:20|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1739114560000|2025-02-09 15:22:40|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1739114570000|2025-02-09 15:22:50|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|4
1739114580000|2025-02-09 15:23:00|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739114590000|2025-02-09 15:23:10|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|5
1739114600000|2025-02-09 15:23:20|1878.4|1863.6|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|2
1739114610000|2025-02-09 15:23:30|1877.4|1862.6|1876.4|1861.6|1877.4|1862.6|1875.9|1861.1|4
1739114620000|2025-02-09 15:23:40|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|3
1739114630000|2025-02-09 15:23:50|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|4
1739114640000|2025-02-09 15:24:00|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|3
1739114650000|2025-02-09 15:24:10|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|4
1739114660000|2025-02-09 15:24:20|1876.9|1862.1|1876.9|1862.1|1877.4|1862.6|1876.4|1861.6|5
1739114670000|2025-02-09 15:24:30|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|2
1739114680000|2025-02-09 15:24:40|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739114690000|2025-02-09 15:24:50|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|2
1739114700000|2025-02-09 15:25:00|1874.4|1859.6|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|3
1739114710000|2025-02-09 15:25:10|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739114720000|2025-02-09 15:25:20|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739114730000|2025-02-09 15:25:30|1871.9|1857.1|1870.9|1856.1|1871.9|1857.1|1870.9|1856.1|3
1739114750000|2025-02-09 15:25:50|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|3
1739114770000|2025-02-09 15:26:10|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|5
1739114780000|2025-02-09 15:26:20|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739114790000|2025-02-09 15:26:30|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739114800000|2025-02-09 15:26:40|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739114810000|2025-02-09 15:26:50|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739114820000|2025-02-09 15:27:00|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|6
1739114870000|2025-02-09 15:27:50|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739114890000|2025-02-09 15:28:10|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|4
1739114900000|2025-02-09 15:28:20|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739114910000|2025-02-09 15:28:30|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|4
1739114920000|2025-02-09 15:28:40|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739114930000|2025-02-09 15:28:50|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|4
1739114940000|2025-02-09 15:29:00|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739114950000|2025-02-09 15:29:10|1865.9|1851.1|1867.4|1852.6|1867.4|1852.6|1865.9|1851.1|3
1739114970000|2025-02-09 15:29:30|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|2
1739114980000|2025-02-09 15:29:40|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739115000000|2025-02-09 15:30:00|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739115010000|2025-02-09 15:30:10|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739115020000|2025-02-09 15:30:20|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739115030000|2025-02-09 15:30:30|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739115040000|2025-02-09 15:30:40|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739115050000|2025-02-09 15:30:50|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|6
1739115060000|2025-02-09 15:31:00|1864.9|1850.1|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|5
1739115070000|2025-02-09 15:31:10|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|4
1739115080000|2025-02-09 15:31:20|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.9|1850.1|3
1739115090000|2025-02-09 15:31:30|1866.4|1851.6|1867.9|1853.1|1867.9|1853.1|1866.4|1851.6|4
1739115100000|2025-02-09 15:31:40|1867.4|1852.6|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|3
1739115120000|2025-02-09 15:32:00|1867.9|1853.1|1863|1859|1867.9|1859|1863|1853.1|2
1739115130000|2025-02-09 15:32:10|1864|1855.6|1871.9|1857.1|1871.9|1857.1|1863|1855.6|6
1739115140000|2025-02-09 15:32:20|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|4
1739115150000|2025-02-09 15:32:30|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739115160000|2025-02-09 15:32:40|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|4
1739115170000|2025-02-09 15:32:50|1872.9|1858.1|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|4
1739115180000|2025-02-09 15:33:00|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739115190000|2025-02-09 15:33:10|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739115200000|2025-02-09 15:33:20|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|3
1739115210000|2025-02-09 15:33:30|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739115220000|2025-02-09 15:33:40|1874.9|1860.1|1876.4|1861.6|1876.4|1861.6|1874.9|1860.1|4
1739115230000|2025-02-09 15:33:50|1876.9|1862.1|1879.4|1864.6|1879.4|1864.6|1876.9|1862.1|4
1739115240000|2025-02-09 15:34:00|1878.9|1864.1|1880.4|1865.6|1880.4|1865.6|1878.9|1864.1|4
1739115250000|2025-02-09 15:34:10|1879.9|1865.1|1878.9|1864.1|1879.9|1865.1|1878.9|1864.1|2
1739115260000|2025-02-09 15:34:20|1878.4|1863.6|1880.4|1865.6|1880.9|1866.1|1878.4|1863.6|7
1739115270000|2025-02-09 15:34:30|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|6
1739115280000|2025-02-09 15:34:40|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1878.9|1864.1|6
1739115290000|2025-02-09 15:34:50|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739115300000|2025-02-09 15:35:00|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1877.4|1862.6|8
1739115310000|2025-02-09 15:35:10|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|4
1739115320000|2025-02-09 15:35:20|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739115330000|2025-02-09 15:35:30|1875.9|1861.1|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|4
1739115340000|2025-02-09 15:35:40|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739115350000|2025-02-09 15:35:50|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739115370000|2025-02-09 15:36:10|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1873.9|1859.1|3
1739115380000|2025-02-09 15:36:20|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|6
1739115390000|2025-02-09 15:36:30|1875.9|1861.1|1876.9|1862.1|1877.4|1862.6|1875.9|1861.1|5
1739115400000|2025-02-09 15:36:40|1876.4|1861.6|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|3
1739115410000|2025-02-09 15:36:50|1875.9|1861.1|1874.9|1860.1|1875.9|1861.1|1874.9|1860.1|5
1739115420000|2025-02-09 15:37:00|1874.4|1859.6|1876.4|1861.6|1876.4|1861.6|1874.4|1859.6|7
1739115430000|2025-02-09 15:37:10|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|6
1739115450000|2025-02-09 15:37:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|3
1739115460000|2025-02-09 15:37:40|1876.9|1862.1|1875.4|1860.6|1876.9|1862.1|1875.4|1860.6|4
1739115470000|2025-02-09 15:37:50|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739115480000|2025-02-09 15:38:00|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739115490000|2025-02-09 15:38:10|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739115500000|2025-02-09 15:38:20|1876.4|1861.6|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|3
1739115540000|2025-02-09 15:39:00|1876.9|1862.1|1878.4|1863.6|1878.4|1863.6|1876.9|1862.1|4
1739115550000|2025-02-09 15:39:10|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|4
1739115570000|2025-02-09 15:39:30|1879.9|1865.1|1880.9|1866.1|1880.9|1871|1875|1865.1|5
1739115580000|2025-02-09 15:39:40|1881.4|1866.6|1879.9|1865.1|1881.4|1866.6|1879.9|1865.1|4
1739115590000|2025-02-09 15:39:50|1880.4|1865.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|7
1739115600000|2025-02-09 15:40:00|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|3
1739115610000|2025-02-09 15:40:10|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|2
1739115620000|2025-02-09 15:40:20|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|5
1739115630000|2025-02-09 15:40:30|1882.9|1868.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|4
1739115640000|2025-02-09 15:40:40|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739115660000|2025-02-09 15:41:00|1883.9|1869.1|1885.9|1871.1|1885.9|1871.1|1883.9|1869.1|5
1739115670000|2025-02-09 15:41:10|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739115680000|2025-02-09 15:41:20|1885.4|1870.6|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|4
1739115690000|2025-02-09 15:41:30|1883.9|1869.1|1882.9|1868.1|1883.9|1869.1|1882.9|1868.1|3
1739115700000|2025-02-09 15:41:40|1882.4|1867.6|1881.9|1867.1|1882.9|1868.1|1881.9|1867.1|4
1739115710000|2025-02-09 15:41:50|1881.4|1866.6|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|4
1739115720000|2025-02-09 15:42:00|1881.4|1866.6|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|4
1739115730000|2025-02-09 15:42:10|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|4
1739115760000|2025-02-09 15:42:40|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739115770000|2025-02-09 15:42:50|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|4
1739115780000|2025-02-09 15:43:00|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739115790000|2025-02-09 15:43:10|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739115820000|2025-02-09 15:43:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739115830000|2025-02-09 15:43:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739115840000|2025-02-09 15:44:00|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739115850000|2025-02-09 15:44:10|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739115860000|2025-02-09 15:44:20|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|4
1739115870000|2025-02-09 15:44:30|1881.9|1867.1|1877|1873|1881.9|1873|1877|1867.1|2
1739115880000|2025-02-09 15:44:40|1878|1868.6|1883.9|1869.1|1883.9|1869.1|1877|1868.6|4
1739115890000|2025-02-09 15:44:50|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739115900000|2025-02-09 15:45:00|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|5
1739115910000|2025-02-09 15:45:10|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|3
1739115920000|2025-02-09 15:45:20|1881.9|1867.1|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|4
1739115930000|2025-02-09 15:45:30|1880.9|1866.1|1881.4|1866.6|1881.9|1867.1|1880.4|1865.6|8
1739115940000|2025-02-09 15:45:40|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739115950000|2025-02-09 15:45:50|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739115960000|2025-02-09 15:46:00|1882.9|1868.1|1882.9|1868.1|1883.4|1868.6|1882.4|1867.6|5
1739115970000|2025-02-09 15:46:10|1882.4|1867.6|1883.9|1869.1|1884.4|1869.6|1882.4|1867.6|6
1739115980000|2025-02-09 15:46:20|1884.4|1869.6|1885.9|1871.1|1885.9|1871.1|1884.4|1869.6|4
1739115990000|2025-02-09 15:46:30|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1883.9|1869.1|5
1739116000000|2025-02-09 15:46:40|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.4|1869.6|5
1739116010000|2025-02-09 15:46:50|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1883.9|1869.1|9
1739116020000|2025-02-09 15:47:00|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1739116040000|2025-02-09 15:47:20|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|6
1739116050000|2025-02-09 15:47:30|1884.9|1870.1|1883.4|1868.6|1884.9|1870.1|1883.4|1868.6|8
1739116060000|2025-02-09 15:47:40|1882.9|1868.1|1880.9|1866.1|1882.9|1868.1|1880.9|1866.1|5
1739116070000|2025-02-09 15:47:50|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|5
1739116080000|2025-02-09 15:48:00|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|4
1739116090000|2025-02-09 15:48:10|1880.9|1866.1|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|5
1739116100000|2025-02-09 15:48:20|1881.4|1866.6|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|2
1739116110000|2025-02-09 15:48:30|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1880.4|1865.6|6
1739116120000|2025-02-09 15:48:40|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|3
1739116140000|2025-02-09 15:49:00|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739116150000|2025-02-09 15:49:10|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739116160000|2025-02-09 15:49:20|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739116170000|2025-02-09 15:49:30|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739116180000|2025-02-09 15:49:40|1882.4|1867.6|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|3
1739116190000|2025-02-09 15:49:50|1881.9|1867.1|1880.9|1866.1|1881.9|1867.1|1880.9|1866.1|5
1739116200000|2025-02-09 15:50:00|1881.4|1866.6|1882.4|1867.6|1882.4|1867.6|1880.4|1865.6|6
1739116210000|2025-02-09 15:50:10|1882.9|1868.1|1884.4|1869.6|1884.4|1869.6|1882.9|1868.1|4
1739116230000|2025-02-09 15:50:30|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739116240000|2025-02-09 15:50:40|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|6
1739116250000|2025-02-09 15:50:50|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739116260000|2025-02-09 15:51:00|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.9|1869.1|4
1739116270000|2025-02-09 15:51:10|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739116280000|2025-02-09 15:51:20|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739116300000|2025-02-09 15:51:40|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|3
1739116310000|2025-02-09 15:51:50|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739116320000|2025-02-09 15:52:00|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|3
1739116330000|2025-02-09 15:52:10|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|6
1739116340000|2025-02-09 15:52:20|1884.9|1870.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|7
1739116350000|2025-02-09 15:52:30|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1739116380000|2025-02-09 15:53:00|1884.9|1870.1|1883.4|1868.6|1884.9|1870.1|1883.4|1868.6|3
1739116400000|2025-02-09 15:53:20|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739116430000|2025-02-09 15:53:50|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|4
1739116440000|2025-02-09 15:54:00|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739116450000|2025-02-09 15:54:10|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1881.9|1867.1|4
1739116470000|2025-02-09 15:54:30|1881.9|1867.1|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|4
1739116490000|2025-02-09 15:54:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739116500000|2025-02-09 15:55:00|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739116510000|2025-02-09 15:55:10|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|4
1739116520000|2025-02-09 15:55:20|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739116530000|2025-02-09 15:55:30|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|6
1739116540000|2025-02-09 15:55:40|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|4
1739116550000|2025-02-09 15:55:50|1879.9|1865.1|1878.9|1864.1|1879.9|1865.1|1878.9|1864.1|5
1739116560000|2025-02-09 15:56:00|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1739116580000|2025-02-09 15:56:20|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|4
1739116590000|2025-02-09 15:56:30|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739116600000|2025-02-09 15:56:40|1879.4|1864.6|1877.9|1863.1|1879.4|1864.6|1877.9|1863.1|7
1739116610000|2025-02-09 15:56:50|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739116620000|2025-02-09 15:57:00|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739116650000|2025-02-09 15:57:30|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|3
1739116660000|2025-02-09 15:57:40|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|4
1739116670000|2025-02-09 15:57:50|1878.9|1864.1|1879.4|1864.6|1880.4|1865.6|1878.9|1864.1|6
1739116680000|2025-02-09 15:58:00|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|3
1739116690000|2025-02-09 15:58:10|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739116730000|2025-02-09 15:58:50|1878.9|1864.1|1880.4|1865.6|1880.4|1865.6|1878.9|1864.1|4
1739116750000|2025-02-09 15:59:10|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|5
1739116760000|2025-02-09 15:59:20|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739116800000|2025-02-09 16:00:00|1879.9|1865.1|1878.9|1864.1|1879.9|1865.1|1878.9|1864.1|3
1739116810000|2025-02-09 16:00:10|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|3
1739116820000|2025-02-09 16:00:20|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|3
1739116830000|2025-02-09 16:00:30|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|3
1739116850000|2025-02-09 16:00:50|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739116860000|2025-02-09 16:01:00|1879.9|1865.1|1876.4|1861.6|1879.9|1865.1|1876.4|1861.6|11
1739116880000|2025-02-09 16:01:20|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1874.4|1859.6|4
1739116890000|2025-02-09 16:01:30|1874.9|1860.1|1875.4|1860.6|1875.9|1861.1|1874.4|1859.6|10
1739116900000|2025-02-09 16:01:40|1875.9|1861.1|1877.4|1862.6|1877.9|1863.1|1875.9|1861.1|7
1739116910000|2025-02-09 16:01:50|1876.9|1862.1|1875.4|1860.6|1876.9|1862.1|1875.4|1860.6|3
1739116920000|2025-02-09 16:02:00|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739116930000|2025-02-09 16:02:10|1876.4|1861.6|1874.9|1860.1|1876.4|1861.6|1874.9|1860.1|4
1739116940000|2025-02-09 16:02:20|1875.4|1860.6|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|3
1739116950000|2025-02-09 16:02:30|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|6
1739116960000|2025-02-09 16:02:40|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|6
1739116980000|2025-02-09 16:03:00|1876.9|1862.1|1876.9|1862.1|1877.9|1863.1|1876.9|1862.1|5
1739116990000|2025-02-09 16:03:10|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|3
1739117010000|2025-02-09 16:03:30|1876.9|1862.1|1877.4|1862.6|1877.9|1868|1872|1861.1|8
1739117020000|2025-02-09 16:03:40|1875.4|1860.6|1877.4|1862.6|1877.4|1862.6|1875.4|1860.6|4
1739117030000|2025-02-09 16:03:50|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|8
1739117040000|2025-02-09 16:04:00|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|4
1739117050000|2025-02-09 16:04:10|1876.9|1862.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|4
1739117080000|2025-02-09 16:04:40|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|3
1739117090000|2025-02-09 16:04:50|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739117100000|2025-02-09 16:05:00|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|3
1739117110000|2025-02-09 16:05:10|1878.4|1863.6|1879.4|1864.6|1879.9|1865.1|1878.4|1863.6|4
1739117120000|2025-02-09 16:05:20|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739117130000|2025-02-09 16:05:30|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|3
1739117140000|2025-02-09 16:05:40|1877.9|1863.1|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|4
1739117160000|2025-02-09 16:06:00|1878.9|1864.1|1880.4|1865.6|1880.4|1865.6|1878.9|1864.1|3
1739117170000|2025-02-09 16:06:10|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|4
1739117180000|2025-02-09 16:06:20|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739117190000|2025-02-09 16:06:30|1880.9|1866.1|1883.4|1868.6|1883.4|1868.6|1880.9|1866.1|6
1739117200000|2025-02-09 16:06:40|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739117210000|2025-02-09 16:06:50|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.9|1870.1|5
1739117220000|2025-02-09 16:07:00|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739117230000|2025-02-09 16:07:10|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|3
1739117240000|2025-02-09 16:07:20|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|3
1739117290000|2025-02-09 16:08:10|1886.4|1871.6|1887.9|1873.1|1887.9|1873.1|1886.4|1871.6|3
1739117320000|2025-02-09 16:08:40|1887.4|1872.6|1885.4|1870.6|1887.4|1872.6|1885.4|1870.6|4
1739117340000|2025-02-09 16:09:00|1885.9|1871.1|1886.9|1872.1|1887.4|1872.6|1885.9|1871.1|5
1739117350000|2025-02-09 16:09:10|1887.4|1872.6|1886.4|1871.6|1887.4|1872.6|1885.9|1871.1|5
1739117360000|2025-02-09 16:09:20|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|5
1739117370000|2025-02-09 16:09:30|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|3
1739117380000|2025-02-09 16:09:40|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739117400000|2025-02-09 16:10:00|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739117410000|2025-02-09 16:10:10|1884.4|1869.6|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|5
1739117420000|2025-02-09 16:10:20|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|4
1739117430000|2025-02-09 16:10:30|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1739117440000|2025-02-09 16:10:40|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739117450000|2025-02-09 16:10:50|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|4
1739117460000|2025-02-09 16:11:00|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1884.9|1870.1|6
1739117470000|2025-02-09 16:11:10|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739117480000|2025-02-09 16:11:20|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739117490000|2025-02-09 16:11:30|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739117500000|2025-02-09 16:11:40|1884.9|1870.1|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|3
1739117510000|2025-02-09 16:11:50|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739117520000|2025-02-09 16:12:00|1884.4|1869.6|1886.4|1871.6|1886.4|1871.6|1884.4|1869.6|5
1739117530000|2025-02-09 16:12:10|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739117540000|2025-02-09 16:12:20|1886.9|1872.1|1885.4|1870.6|1886.9|1872.1|1885.4|1870.6|6
1739117550000|2025-02-09 16:12:30|1886.4|1871.6|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|2
1739117560000|2025-02-09 16:12:40|1886.4|1871.6|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|2
1739117570000|2025-02-09 16:12:50|1886.4|1871.6|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|2
1739117600000|2025-02-09 16:13:20|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|6
1739117620000|2025-02-09 16:13:40|1888.9|1874.1|1889.9|1875.1|1889.9|1875.1|1888.9|1874.1|3
1739117630000|2025-02-09 16:13:50|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|3
1739117640000|2025-02-09 16:14:00|1890.4|1875.6|1891.9|1877.1|1891.9|1877.1|1890.4|1875.6|6
1739117650000|2025-02-09 16:14:10|1891.4|1876.6|1892.9|1878.1|1892.9|1878.1|1891.4|1876.6|3
1739117660000|2025-02-09 16:14:20|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739117670000|2025-02-09 16:14:30|1892.9|1878.1|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|7
1739117680000|2025-02-09 16:14:40|1893.4|1878.6|1895.4|1880.6|1895.4|1880.6|1893.4|1878.6|3
1739117690000|2025-02-09 16:14:50|1895.9|1881.1|1897.9|1883.1|1897.9|1883.1|1895.9|1881.1|3
1739117700000|2025-02-09 16:15:00|1897.4|1882.6|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|3
1739117710000|2025-02-09 16:15:10|1891|1887|1893.9|1879.1|1896.4|1887|1891|1879.1|7
1739117720000|2025-02-09 16:15:20|1894.4|1879.6|1893.9|1879.1|1896.4|1881.6|1893.9|1879.1|10
1739117730000|2025-02-09 16:15:30|1893.4|1878.6|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|3
1739117740000|2025-02-09 16:15:40|1893.4|1878.6|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|2
1739117750000|2025-02-09 16:15:50|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|7
1739117760000|2025-02-09 16:16:00|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|7
1739117770000|2025-02-09 16:16:10|1891.9|1877.1|1890.4|1875.6|1891.9|1877.1|1889.9|1875.1|6
1739117780000|2025-02-09 16:16:20|1889.9|1875.1|1888.9|1874.1|1889.9|1875.1|1888.9|1874.1|5
1739117790000|2025-02-09 16:16:30|1889.4|1874.6|1887.9|1873.1|1889.4|1874.6|1887.9|1873.1|6
1739117800000|2025-02-09 16:16:40|1888.4|1873.6|1886.9|1872.1|1888.4|1873.6|1886.9|1872.1|5
1739117810000|2025-02-09 16:16:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|7
1739117820000|2025-02-09 16:17:00|1887.9|1873.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|4
1739117830000|2025-02-09 16:17:10|1888.9|1874.1|1891.4|1876.6|1891.4|1880|1884|1873.6|8
1739117840000|2025-02-09 16:17:20|1890.9|1876.1|1889.4|1874.6|1890.9|1876.1|1889.4|1874.6|4
1739117850000|2025-02-09 16:17:30|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|4
1739117860000|2025-02-09 16:17:40|1888.9|1874.1|1890.4|1875.6|1890.4|1875.6|1888.9|1874.1|6
1739117880000|2025-02-09 16:18:00|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739117890000|2025-02-09 16:18:10|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|4
1739117910000|2025-02-09 16:18:30|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|4
1739117920000|2025-02-09 16:18:40|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739117930000|2025-02-09 16:18:50|1891.9|1877.1|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|6
1739117940000|2025-02-09 16:19:00|1891.9|1877.1|1892.9|1878.1|1892.9|1878.1|1891.9|1877.1|3
1739117950000|2025-02-09 16:19:10|1893.4|1878.6|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|3
1739117960000|2025-02-09 16:19:20|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|2
1739117970000|2025-02-09 16:19:30|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739117980000|2025-02-09 16:19:40|1894.4|1879.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|3
1739117990000|2025-02-09 16:19:50|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739118000000|2025-02-09 16:20:00|1896.9|1882.1|1895.9|1881.1|1897.4|1882.6|1895.9|1881.1|5
1739118010000|2025-02-09 16:20:10|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739118040000|2025-02-09 16:20:40|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739118050000|2025-02-09 16:20:50|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1894.4|1879.6|8
1739118060000|2025-02-09 16:21:00|1895.9|1881.1|1896.9|1882.1|1896.9|1882.1|1895.9|1881.1|3
1739118070000|2025-02-09 16:21:10|1897.4|1882.6|1894.4|1879.6|1897.4|1882.6|1894.4|1879.6|7
1739118080000|2025-02-09 16:21:20|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1739118090000|2025-02-09 16:21:30|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1
1739118100000|2025-02-09 16:21:40|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1739118110000|2025-02-09 16:21:50|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|4
1739118120000|2025-02-09 16:22:00|1895.9|1881.1|1897.4|1882.6|1897.4|1887|1891|1881.1|6
1739118130000|2025-02-09 16:22:10|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1739118150000|2025-02-09 16:22:30|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1
1739118160000|2025-02-09 16:22:40|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|4
1739118170000|2025-02-09 16:22:50|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739118180000|2025-02-09 16:23:00|1896.9|1882.1|1896.4|1881.6|1897.4|1882.6|1895.9|1881.1|6
1739118190000|2025-02-09 16:23:10|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1894.9|1880.1|8
1739118200000|2025-02-09 16:23:20|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739118210000|2025-02-09 16:23:30|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739118220000|2025-02-09 16:23:40|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1739118230000|2025-02-09 16:23:50|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739118240000|2025-02-09 16:24:00|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739118290000|2025-02-09 16:24:50|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1739118310000|2025-02-09 16:25:10|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1894.9|1880.1|6
1739118360000|2025-02-09 16:26:00|1894.9|1880.1|1895.9|1881.1|1895.9|1881.1|1894.4|1879.6|5
1739118370000|2025-02-09 16:26:10|1895.4|1880.6|1894.9|1880.1|1895.4|1880.6|1894.4|1879.6|8
1739118380000|2025-02-09 16:26:20|1894.4|1879.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|3
1739118410000|2025-02-09 16:26:50|1894.9|1880.1|1893.9|1879.1|1894.9|1880.1|1893.9|1879.1|3
1739118420000|2025-02-09 16:27:00|1894.4|1879.6|1892.4|1877.6|1894.4|1879.6|1892.4|1877.6|4
1739118430000|2025-02-09 16:27:10|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1890.9|1876.1|6
1739118440000|2025-02-09 16:27:20|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|6
1739118450000|2025-02-09 16:27:30|1893.4|1878.6|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|2
1739118460000|2025-02-09 16:27:40|1892.4|1877.6|1893.9|1879.1|1893.9|1879.1|1892.4|1877.6|4
1739118470000|2025-02-09 16:27:50|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739118480000|2025-02-09 16:28:00|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739118490000|2025-02-09 16:28:10|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.9|1877.1|2
1739118500000|2025-02-09 16:28:20|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|3
1739118540000|2025-02-09 16:29:00|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|10
1739118560000|2025-02-09 16:29:20|1889.9|1875.1|1889.4|1874.6|1890.4|1875.6|1888.9|1874.1|5
1739118580000|2025-02-09 16:29:40|1888.9|1874.1|1887.9|1873.1|1888.9|1874.1|1887.9|1873.1|3
1739118590000|2025-02-09 16:29:50|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739118600000|2025-02-09 16:30:00|1887.9|1873.1|1888.9|1874.1|1888.9|1874.1|1887.4|1872.6|5
1739118610000|2025-02-09 16:30:10|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|7
1739118620000|2025-02-09 16:30:20|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739118650000|2025-02-09 16:30:50|1887.9|1873.1|1886.9|1872.1|1887.9|1873.1|1886.9|1872.1|3
1739118660000|2025-02-09 16:31:00|1886.4|1871.6|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|4
1739118670000|2025-02-09 16:31:10|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|4
1739118680000|2025-02-09 16:31:20|1887.9|1873.1|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|4
1739118700000|2025-02-09 16:31:40|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|3
1739118710000|2025-02-09 16:31:50|1886.4|1871.6|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|4
1739118720000|2025-02-09 16:32:00|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|3
1739118730000|2025-02-09 16:32:10|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1882.4|1867.6|4
1739118740000|2025-02-09 16:32:20|1883.4|1868.6|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|7
1739118750000|2025-02-09 16:32:30|1883.9|1869.1|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|6
1739118760000|2025-02-09 16:32:40|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739118770000|2025-02-09 16:32:50|1884.4|1869.6|1886.4|1871.6|1886.4|1871.6|1884.4|1869.6|6
1739118780000|2025-02-09 16:33:00|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1739118790000|2025-02-09 16:33:10|1884.9|1870.1|1885.9|1871.1|1886.4|1871.6|1884.4|1869.6|6
1739118800000|2025-02-09 16:33:20|1885.4|1870.6|1886.4|1871.6|1886.9|1872.1|1885.4|1870.6|5
1739118810000|2025-02-09 16:33:30|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739118820000|2025-02-09 16:33:40|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|5
1739118830000|2025-02-09 16:33:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|5
1739118840000|2025-02-09 16:34:00|1887.9|1873.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|6
1739118850000|2025-02-09 16:34:10|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1886.9|1872.1|4
1739118860000|2025-02-09 16:34:20|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739118870000|2025-02-09 16:34:30|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|6
1739118890000|2025-02-09 16:34:50|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|4
1739118900000|2025-02-09 16:35:00|1887.9|1873.1|1887.4|1872.6|1888.4|1873.6|1886.9|1872.1|6
1739118910000|2025-02-09 16:35:10|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|4
1739118930000|2025-02-09 16:35:30|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|4
1739118940000|2025-02-09 16:35:40|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739118950000|2025-02-09 16:35:50|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739118960000|2025-02-09 16:36:00|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739118970000|2025-02-09 16:36:10|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739118990000|2025-02-09 16:36:30|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739119000000|2025-02-09 16:36:40|1886.9|1872.1|1887.9|1873.1|1887.9|1873.1|1886.9|1872.1|3
1739119010000|2025-02-09 16:36:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739119020000|2025-02-09 16:37:00|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739119030000|2025-02-09 16:37:10|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739119040000|2025-02-09 16:37:20|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739119050000|2025-02-09 16:37:30|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|4
1739119060000|2025-02-09 16:37:40|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739119070000|2025-02-09 16:37:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739119090000|2025-02-09 16:38:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739119100000|2025-02-09 16:38:20|1885.9|1871.1|1886.9|1872.1|1886.9|1872.1|1885.9|1871.1|3
1739119110000|2025-02-09 16:38:30|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739119130000|2025-02-09 16:38:50|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|4
1739119150000|2025-02-09 16:39:10|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739119160000|2025-02-09 16:39:20|1888.4|1873.6|1889.9|1875.1|1889.9|1875.1|1888.4|1873.6|3
1739119170000|2025-02-09 16:39:30|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|3
1739119190000|2025-02-09 16:39:50|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|4
1739119200000|2025-02-09 16:40:00|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|4
1739119210000|2025-02-09 16:40:10|1892.9|1878.1|1893.9|1879.1|1893.9|1879.1|1892.4|1877.6|7
1739119220000|2025-02-09 16:40:20|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|3
1739119230000|2025-02-09 16:40:30|1893.4|1878.6|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|2
1739119240000|2025-02-09 16:40:40|1893.4|1878.6|1895.4|1880.6|1895.4|1880.6|1892.9|1878.1|7
1739119270000|2025-02-09 16:41:10|1894.9|1880.1|1893.9|1879.1|1894.9|1880.1|1893.9|1879.1|3
1739119280000|2025-02-09 16:41:20|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739119290000|2025-02-09 16:41:30|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|3
1739119300000|2025-02-09 16:41:40|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739119320000|2025-02-09 16:42:00|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|2
1739119330000|2025-02-09 16:42:10|1892.4|1877.6|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|3
1739119340000|2025-02-09 16:42:20|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|2
1739119350000|2025-02-09 16:42:30|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739119360000|2025-02-09 16:42:40|1895.4|1880.6|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|3
1739119370000|2025-02-09 16:42:50|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739119380000|2025-02-09 16:43:00|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1
1739119390000|2025-02-09 16:43:10|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1893.9|1879.1|4
1739119410000|2025-02-09 16:43:30|1893.9|1879.1|1892.4|1877.6|1893.9|1879.1|1892.4|1877.6|7
1739119420000|2025-02-09 16:43:40|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|2
1739119430000|2025-02-09 16:43:50|1892.9|1878.1|1891.9|1877.1|1892.9|1878.1|1891.9|1877.1|5
1739119440000|2025-02-09 16:44:00|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739119450000|2025-02-09 16:44:10|1885|1881|1888.4|1873.6|1889.4|1881|1885|1873.6|6
1739119470000|2025-02-09 16:44:30|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739119500000|2025-02-09 16:45:00|1887.9|1873.1|1882|1878|1888.4|1878|1882|1873.1|4
1739119510000|2025-02-09 16:45:10|1887.4|1872.6|1886.4|1871.6|1887.9|1873.1|1886.4|1871.6|10
1739119520000|2025-02-09 16:45:20|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|4
1739119530000|2025-02-09 16:45:30|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739119540000|2025-02-09 16:45:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739119550000|2025-02-09 16:45:50|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|4
1739119580000|2025-02-09 16:46:20|1887.9|1873.1|1889.4|1874.6|1889.4|1874.6|1887.9|1873.1|3
1739119590000|2025-02-09 16:46:30|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|4
1739119600000|2025-02-09 16:46:40|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|3
1739119610000|2025-02-09 16:46:50|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|3
1739119620000|2025-02-09 16:47:00|1890.9|1876.1|1892.4|1877.6|1892.4|1882|1886|1876.1|4
1739119630000|2025-02-09 16:47:10|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1739119640000|2025-02-09 16:47:20|1890.9|1876.1|1890.4|1875.6|1891.4|1876.6|1889.9|1875.1|6
1739119650000|2025-02-09 16:47:30|1890.9|1876.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1739119670000|2025-02-09 16:47:50|1891.9|1877.1|1893.4|1878.6|1893.9|1879.1|1891.9|1877.1|6
1739119680000|2025-02-09 16:48:00|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739119690000|2025-02-09 16:48:10|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739119700000|2025-02-09 16:48:20|1892.9|1878.1|1893.9|1879.1|1893.9|1879.1|1892.9|1878.1|3
1739119710000|2025-02-09 16:48:30|1894.4|1879.6|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|3
1739119720000|2025-02-09 16:48:40|1892.9|1878.1|1891.4|1876.6|1892.9|1878.1|1891.4|1876.6|4
1739119730000|2025-02-09 16:48:50|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739119740000|2025-02-09 16:49:00|1892.4|1877.6|1891.9|1877.1|1893.4|1878.6|1891.9|1877.1|4
1739119750000|2025-02-09 16:49:10|1892.4|1877.6|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|4
1739119760000|2025-02-09 16:49:20|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739119770000|2025-02-09 16:49:30|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|2
1739119780000|2025-02-09 16:49:40|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|2
1739119810000|2025-02-09 16:50:10|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739119820000|2025-02-09 16:50:20|1893.9|1879.1|1894.4|1879.6|1894.9|1880.1|1893.9|1879.1|4
1739119830000|2025-02-09 16:50:30|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1739119840000|2025-02-09 16:50:40|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1739119860000|2025-02-09 16:51:00|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739119870000|2025-02-09 16:51:10|1892.9|1878.1|1891.4|1876.6|1892.9|1878.1|1891.4|1876.6|4
1739119880000|2025-02-09 16:51:20|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739119890000|2025-02-09 16:51:30|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739119900000|2025-02-09 16:51:40|1892.4|1877.6|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|3
1739119920000|2025-02-09 16:52:00|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739119930000|2025-02-09 16:52:10|1892.9|1878.1|1894.4|1879.6|1894.4|1879.6|1892.9|1878.1|3
1739119940000|2025-02-09 16:52:20|1894.9|1880.1|1894.9|1880.1|1895.4|1880.6|1894.4|1879.6|5
1739119950000|2025-02-09 16:52:30|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739120010000|2025-02-09 16:53:30|1894.9|1880.1|1894.9|1880.1|1895.4|1880.6|1894.9|1880.1|3
1739120020000|2025-02-09 16:53:40|1895.4|1880.6|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|3
1739120050000|2025-02-09 16:54:10|1895.9|1881.1|1894.9|1880.1|1896.4|1881.6|1894.9|1880.1|6
1739120060000|2025-02-09 16:54:20|1895.4|1880.6|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|7
1739120070000|2025-02-09 16:54:30|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739120090000|2025-02-09 16:54:50|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1739120100000|2025-02-09 16:55:00|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739120110000|2025-02-09 16:55:10|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739120130000|2025-02-09 16:55:30|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1894.9|1880.1|4
1739120140000|2025-02-09 16:55:40|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739120180000|2025-02-09 16:56:20|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1739120190000|2025-02-09 16:56:30|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|4
1739120200000|2025-02-09 16:56:40|1894.9|1880.1|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|4
1739120220000|2025-02-09 16:57:00|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739120250000|2025-02-09 16:57:30|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739120260000|2025-02-09 16:57:40|1895.9|1881.1|1895.9|1881.1|1896.4|1881.6|1895.9|1881.1|5
1739120270000|2025-02-09 16:57:50|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739120280000|2025-02-09 16:58:00|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1739120290000|2025-02-09 16:58:10|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739120300000|2025-02-09 16:58:20|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1894.9|1880.1|6
1739120310000|2025-02-09 16:58:30|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739120320000|2025-02-09 16:58:40|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739120330000|2025-02-09 16:58:50|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|3
1739120340000|2025-02-09 16:59:00|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739120350000|2025-02-09 16:59:10|1893.9|1879.1|1892.4|1877.6|1893.9|1879.1|1892.4|1877.6|6
1739120360000|2025-02-09 16:59:20|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739120370000|2025-02-09 16:59:30|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739120380000|2025-02-09 16:59:40|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|2
1739120390000|2025-02-09 16:59:50|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1891.9|1877.1|4
1739120400000|2025-02-09 17:00:00|1891.4|1876.6|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|3
1739120410000|2025-02-09 17:00:10|1891.9|1877.1|1892.9|1878.1|1892.9|1878.1|1891.4|1876.6|7
1739120420000|2025-02-09 17:00:20|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|3
1739120430000|2025-02-09 17:00:30|1893.9|1879.1|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|4
1739120440000|2025-02-09 17:00:40|1893.9|1879.1|1894.9|1880.1|1894.9|1880.1|1893.9|1879.1|3
1739120450000|2025-02-09 17:00:50|1894.4|1879.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|3
1739120460000|2025-02-09 17:01:00|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1739120470000|2025-02-09 17:01:10|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|4
1739120480000|2025-02-09 17:01:20|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|5
1739120490000|2025-02-09 17:01:30|1895.4|1880.6|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|3
1739120510000|2025-02-09 17:01:50|1894.9|1880.1|1895.9|1881.1|1895.9|1881.1|1894.4|1879.6|6
1739120520000|2025-02-09 17:02:00|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1
1739120530000|2025-02-09 17:02:10|1894.9|1880.1|1895.9|1881.1|1895.9|1881.1|1893.9|1879.1|11
1739120540000|2025-02-09 17:02:20|1896.4|1881.6|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|3
1739120550000|2025-02-09 17:02:30|1895.9|1881.1|1897.9|1883.1|1897.9|1883.1|1895.9|1881.1|6
1739120560000|2025-02-09 17:02:40|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1
1739120570000|2025-02-09 17:02:50|1899.9|1885.1|1900.9|1886.1|1901.4|1886.6|1899.9|1885.1|5
1739120580000|2025-02-09 17:03:00|1901.4|1886.6|1899.9|1885.1|1901.4|1886.6|1899.9|1885.1|3
1739120590000|2025-02-09 17:03:10|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1899.9|1885.1|3
1739120600000|2025-02-09 17:03:20|1900.9|1886.1|1901.4|1886.6|1901.4|1886.6|1900.9|1886.1|2
1739120610000|2025-02-09 17:03:30|1900.4|1885.6|1901.4|1886.6|1901.4|1886.6|1899.9|1885.1|5
1739120630000|2025-02-09 17:03:50|1901.9|1887.1|1901.4|1886.6|1901.9|1887.1|1901.4|1886.6|2
1739120660000|2025-02-09 17:04:20|1900.9|1886.1|1899.4|1884.6|1900.9|1886.1|1899.4|1884.6|4
1739120670000|2025-02-09 17:04:30|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1897.9|1883.1|4
1739120680000|2025-02-09 17:04:40|1897.9|1883.1|1896.9|1882.1|1898.4|1883.6|1896.9|1882.1|5
1739120690000|2025-02-09 17:04:50|1897.4|1882.6|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|3
1739120700000|2025-02-09 17:05:00|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|4
1739120710000|2025-02-09 17:05:10|1896.9|1882.1|1895.4|1880.6|1897.4|1882.6|1895.4|1880.6|5
1739120720000|2025-02-09 17:05:20|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739120740000|2025-02-09 17:05:40|1895.9|1881.1|1896.4|1881.6|1896.9|1882.1|1895.4|1880.6|6
1739120750000|2025-02-09 17:05:50|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1739120760000|2025-02-09 17:06:00|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739120770000|2025-02-09 17:06:10|1895.4|1880.6|1897.4|1882.6|1897.4|1882.6|1895.4|1880.6|4
1739120780000|2025-02-09 17:06:20|1897.9|1883.1|1898.4|1883.6|1898.4|1883.6|1897.9|1883.1|4
1739120790000|2025-02-09 17:06:30|1897.9|1883.1|1898.4|1883.6|1898.4|1883.6|1897.9|1883.1|2
1739120800000|2025-02-09 17:06:40|1897.9|1883.1|1896.9|1882.1|1897.9|1883.1|1896.9|1882.1|3
1739120810000|2025-02-09 17:06:50|1896.4|1881.6|1897.4|1882.6|1897.4|1882.6|1896.4|1881.6|3
1739120820000|2025-02-09 17:07:00|1898.4|1883.6|1896.9|1882.1|1898.4|1883.6|1896.9|1882.1|4
1739120830000|2025-02-09 17:07:10|1896.4|1881.6|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|3
1739120840000|2025-02-09 17:07:20|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739120860000|2025-02-09 17:07:40|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739120870000|2025-02-09 17:07:50|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739120880000|2025-02-09 17:08:00|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739120890000|2025-02-09 17:08:10|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739120900000|2025-02-09 17:08:20|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739120910000|2025-02-09 17:08:30|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739120920000|2025-02-09 17:08:40|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739120930000|2025-02-09 17:08:50|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739120960000|2025-02-09 17:09:20|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1894.9|1880.1|6
1739120970000|2025-02-09 17:09:30|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1
1739120990000|2025-02-09 17:09:50|1895.4|1880.6|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|3
1739121000000|2025-02-09 17:10:00|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739121010000|2025-02-09 17:10:10|1896.9|1882.1|1897.9|1883.1|1898.4|1883.6|1896.9|1882.1|8
1739121020000|2025-02-09 17:10:20|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1
1739121050000|2025-02-09 17:10:50|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1
1739121060000|2025-02-09 17:11:00|1899.4|1884.6|1898.4|1883.6|1899.4|1884.6|1898.4|1883.6|3
1739121070000|2025-02-09 17:11:10|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|6
1739121100000|2025-02-09 17:11:40|1896.9|1882.1|1895.4|1880.6|1896.9|1882.1|1895.4|1880.6|6
1739121110000|2025-02-09 17:11:50|1894.9|1880.1|1893.9|1879.1|1894.9|1880.1|1893.9|1879.1|3
1739121120000|2025-02-09 17:12:00|1893.4|1878.6|1894.4|1879.6|1894.9|1880.1|1893.4|1878.6|5
1739121130000|2025-02-09 17:12:10|1893.9|1879.1|1892.9|1878.1|1893.9|1879.1|1892.9|1878.1|3
1739121140000|2025-02-09 17:12:20|1893.4|1878.6|1891.4|1876.6|1893.4|1878.6|1890.9|1876.1|7
1739121160000|2025-02-09 17:12:40|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739121170000|2025-02-09 17:12:50|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739121180000|2025-02-09 17:13:00|1890.9|1876.1|1889.9|1875.1|1890.9|1876.1|1889.9|1875.1|3
1739121190000|2025-02-09 17:13:10|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|5
1739121200000|2025-02-09 17:13:20|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739121210000|2025-02-09 17:13:30|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739121220000|2025-02-09 17:13:40|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|3
1739121230000|2025-02-09 17:13:50|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739121240000|2025-02-09 17:14:00|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739121250000|2025-02-09 17:14:10|1891.9|1877.1|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|4
1739121260000|2025-02-09 17:14:20|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739121290000|2025-02-09 17:14:50|1890.9|1876.1|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|4
1739121310000|2025-02-09 17:15:10|1889.9|1875.1|1887.4|1872.6|1889.9|1875.1|1887.4|1872.6|6
1739121320000|2025-02-09 17:15:20|1887.9|1873.1|1886.9|1872.1|1887.9|1873.1|1886.9|1872.1|5
1739121330000|2025-02-09 17:15:30|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|3
1739121340000|2025-02-09 17:15:40|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739121350000|2025-02-09 17:15:50|1886.4|1871.6|1885.9|1871.1|1887.4|1872.6|1885.9|1871.1|6
1739121360000|2025-02-09 17:16:00|1886.4|1871.6|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|2
1739121370000|2025-02-09 17:16:10|1887.4|1872.6|1885.9|1871.1|1888.4|1873.6|1885.9|1871.1|7
1739121380000|2025-02-09 17:16:20|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|3
1739121390000|2025-02-09 17:16:30|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739121400000|2025-02-09 17:16:40|1887.9|1873.1|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|4
1739121410000|2025-02-09 17:16:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739121420000|2025-02-09 17:17:00|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739121450000|2025-02-09 17:17:30|1886.9|1872.1|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|3
1739121460000|2025-02-09 17:17:40|1886.4|1871.6|1886.9|1872.1|1887.4|1872.6|1886.4|1871.6|4
1739121470000|2025-02-09 17:17:50|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739121480000|2025-02-09 17:18:00|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|6
1739121490000|2025-02-09 17:18:10|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|3
1739121500000|2025-02-09 17:18:20|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|3
1739121520000|2025-02-09 17:18:40|1886.9|1872.1|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|3
1739121530000|2025-02-09 17:18:50|1886.4|1871.6|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|2
1739121550000|2025-02-09 17:19:10|1886.4|1871.6|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|2
1739121570000|2025-02-09 17:19:30|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|2
1739121580000|2025-02-09 17:19:40|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739121590000|2025-02-09 17:19:50|1881.9|1867.1|1880.9|1866.1|1881.9|1867.1|1880.4|1865.6|5
1739121600000|2025-02-09 17:20:00|1880.4|1865.6|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|4
1739121610000|2025-02-09 17:20:10|1880.4|1865.6|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|7
1739121620000|2025-02-09 17:20:20|1880.9|1866.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|6
1739121630000|2025-02-09 17:20:30|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739121640000|2025-02-09 17:20:40|1877|1873|1883.4|1868.6|1883.4|1873|1877|1868.6|2
1739121650000|2025-02-09 17:20:50|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739121660000|2025-02-09 17:21:00|1883.9|1869.1|1883.9|1869.1|1883.9|1875|1879|1869.1|3
1739121680000|2025-02-09 17:21:20|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|6
1739121690000|2025-02-09 17:21:30|1884.4|1869.6|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|3
1739121700000|2025-02-09 17:21:40|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|3
1739121710000|2025-02-09 17:21:50|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739121720000|2025-02-09 17:22:00|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739121730000|2025-02-09 17:22:10|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1739121740000|2025-02-09 17:22:20|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739121760000|2025-02-09 17:22:40|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739121770000|2025-02-09 17:22:50|1883.9|1869.1|1882.9|1868.1|1883.9|1869.1|1882.9|1868.1|5
1739121780000|2025-02-09 17:23:00|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739121790000|2025-02-09 17:23:10|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1881.4|1866.6|5
1739121800000|2025-02-09 17:23:20|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|4
1739121820000|2025-02-09 17:23:40|1881.9|1867.1|1882.4|1867.6|1882.9|1868.1|1881.9|1867.1|4
1739121840000|2025-02-09 17:24:00|1881.9|1867.1|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|4
1739121860000|2025-02-09 17:24:20|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739121870000|2025-02-09 17:24:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739121880000|2025-02-09 17:24:40|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739121890000|2025-02-09 17:24:50|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739121900000|2025-02-09 17:25:00|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|4
1739121910000|2025-02-09 17:25:10|1881.4|1866.6|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|3
1739121920000|2025-02-09 17:25:20|1881.9|1867.1|1881.4|1866.6|1883.4|1868.6|1881.4|1866.6|9
1739121930000|2025-02-09 17:25:30|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|4
1739121940000|2025-02-09 17:25:40|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.4|1867.6|5
1739121950000|2025-02-09 17:25:50|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739121960000|2025-02-09 17:26:00|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1739121970000|2025-02-09 17:26:10|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|6
1739122000000|2025-02-09 17:26:40|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739122010000|2025-02-09 17:26:50|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739122020000|2025-02-09 17:27:00|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739122040000|2025-02-09 17:27:20|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739122050000|2025-02-09 17:27:30|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|4
1739122060000|2025-02-09 17:27:40|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739122070000|2025-02-09 17:27:50|1884.9|1870.1|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|3
1739122080000|2025-02-09 17:28:00|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739122090000|2025-02-09 17:28:10|1884.9|1870.1|1879|1875|1884.9|1875|1879|1870.1|2
1739122110000|2025-02-09 17:28:30|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|3
1739122170000|2025-02-09 17:29:30|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739122180000|2025-02-09 17:29:40|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739122190000|2025-02-09 17:29:50|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739122200000|2025-02-09 17:30:00|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739122210000|2025-02-09 17:30:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739122220000|2025-02-09 17:30:20|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739122230000|2025-02-09 17:30:30|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|3
1739122240000|2025-02-09 17:30:40|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|3
1739122250000|2025-02-09 17:30:50|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|2
1739122260000|2025-02-09 17:31:00|1876|1872|1879.9|1865.1|1880.9|1872|1876|1865.1|4
1739122270000|2025-02-09 17:31:10|1878.4|1863.6|1879.4|1864.6|1879.9|1865.1|1878.4|1863.6|6
1739122280000|2025-02-09 17:31:20|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.4|1864.6|9
1739122290000|2025-02-09 17:31:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739122300000|2025-02-09 17:31:40|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|4
1739122320000|2025-02-09 17:32:00|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739122330000|2025-02-09 17:32:10|1879.9|1865.1|1880.4|1865.6|1881.4|1866.6|1879.9|1865.1|6
1739122340000|2025-02-09 17:32:20|1880.9|1866.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|4
1739122360000|2025-02-09 17:32:40|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|5
1739122370000|2025-02-09 17:32:50|1880.9|1866.1|1879.4|1864.6|1880.9|1866.1|1879.4|1864.6|4
1739122380000|2025-02-09 17:33:00|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739122390000|2025-02-09 17:33:10|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|8
1739122400000|2025-02-09 17:33:20|1879.9|1865.1|1878.4|1863.6|1880.4|1865.6|1878.4|1863.6|6
1739122410000|2025-02-09 17:33:30|1877.9|1863.1|1868|1864|1877.9|1864|1868|1861.1|5
1739122420000|2025-02-09 17:33:40|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1871.9|1857.1|7
1739122430000|2025-02-09 17:33:50|1874.9|1860.1|1875.4|1860.6|1875.9|1861.1|1874.9|1860.1|4
1739122440000|2025-02-09 17:34:00|1875.9|1861.1|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|4
1739122450000|2025-02-09 17:34:10|1875.9|1861.1|1875.4|1860.6|1876.4|1861.6|1874.9|1860.1|6
1739122460000|2025-02-09 17:34:20|1875.9|1861.1|1875.4|1860.6|1876.4|1861.6|1874.4|1859.6|8
1739122470000|2025-02-09 17:34:30|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|10
1739122500000|2025-02-09 17:35:00|1874.9|1860.1|1873.4|1858.6|1875.9|1861.1|1873.4|1858.6|10
1739122520000|2025-02-09 17:35:20|1873.9|1859.1|1875.4|1860.6|1875.4|1860.6|1873.9|1859.1|3
1739122530000|2025-02-09 17:35:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|4
1739122540000|2025-02-09 17:35:40|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|3
1739122550000|2025-02-09 17:35:50|1876.4|1861.6|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|3
1739122560000|2025-02-09 17:36:00|1872|1868|1876.4|1861.6|1877.9|1868|1872|1861.1|5
1739122570000|2025-02-09 17:36:10|1875.9|1861.1|1877.4|1862.6|1877.4|1862.6|1874.9|1860.1|10
1739122580000|2025-02-09 17:36:20|1877.9|1863.1|1879.4|1864.6|1879.4|1864.6|1877.9|1863.1|7
1739122600000|2025-02-09 17:36:40|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739122610000|2025-02-09 17:36:50|1878.4|1863.6|1878.4|1863.6|1879.4|1864.6|1877.9|1863.1|7
1739122620000|2025-02-09 17:37:00|1878.9|1864.1|1880.4|1865.6|1881.4|1866.6|1878.9|1864.1|8
1739122630000|2025-02-09 17:37:10|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|3
1739122640000|2025-02-09 17:37:20|1880.4|1865.6|1879.4|1864.6|1880.9|1866.1|1879.4|1864.6|5
1739122650000|2025-02-09 17:37:30|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1878.9|1864.1|6
1739122660000|2025-02-09 17:37:40|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739122670000|2025-02-09 17:37:50|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|4
1739122680000|2025-02-09 17:38:00|1879.9|1865.1|1878.9|1864.1|1879.9|1865.1|1878.9|1864.1|3
1739122690000|2025-02-09 17:38:10|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1739122700000|2025-02-09 17:38:20|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739122710000|2025-02-09 17:38:30|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739122730000|2025-02-09 17:38:50|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|4
1739122740000|2025-02-09 17:39:00|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|5
1739122760000|2025-02-09 17:39:20|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|6
1739122780000|2025-02-09 17:39:40|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|6
1739122790000|2025-02-09 17:39:50|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739122800000|2025-02-09 17:40:00|1877.9|1863.1|1875.4|1860.6|1877.9|1863.1|1875.4|1860.6|9
1739122810000|2025-02-09 17:40:10|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|4
1739122820000|2025-02-09 17:40:20|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|3
1739122830000|2025-02-09 17:40:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739122840000|2025-02-09 17:40:40|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739122850000|2025-02-09 17:40:50|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|4
1739122860000|2025-02-09 17:41:00|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|3
1739122870000|2025-02-09 17:41:10|1877.4|1862.6|1875.9|1861.1|1877.4|1862.6|1875.9|1861.1|6
1739122880000|2025-02-09 17:41:20|1875.4|1860.6|1875.4|1860.6|1875.9|1861.1|1874.9|1860.1|5
1739122890000|2025-02-09 17:41:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739122900000|2025-02-09 17:41:40|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|3
1739122910000|2025-02-09 17:41:50|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|4
1739122920000|2025-02-09 17:42:00|1878.9|1864.1|1878.4|1863.6|1879.4|1864.6|1877.9|1863.1|6
1739122930000|2025-02-09 17:42:10|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739122940000|2025-02-09 17:42:20|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|4
1739122950000|2025-02-09 17:42:30|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|4
1739123010000|2025-02-09 17:43:30|1877.9|1863.1|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|4
1739123020000|2025-02-09 17:43:40|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739123030000|2025-02-09 17:43:50|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739123040000|2025-02-09 17:44:00|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739123050000|2025-02-09 17:44:10|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|3
1739123060000|2025-02-09 17:44:20|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739123070000|2025-02-09 17:44:30|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|3
1739123090000|2025-02-09 17:44:50|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|4
1739123100000|2025-02-09 17:45:00|1877.9|1863.1|1878.9|1864.1|1878.9|1864.1|1877.4|1862.6|9
1739123110000|2025-02-09 17:45:10|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|2
1739123120000|2025-02-09 17:45:20|1878.4|1863.6|1876.9|1862.1|1878.9|1864.1|1876.9|1862.1|7
1739123130000|2025-02-09 17:45:30|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1876.9|1862.1|4
1739123140000|2025-02-09 17:45:40|1877.9|1863.1|1875.9|1861.1|1877.9|1863.1|1875.9|1861.1|5
1739123150000|2025-02-09 17:45:50|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|4
1739123160000|2025-02-09 17:46:00|1874.4|1859.6|1873.9|1859.1|1875.4|1860.6|1873.9|1859.1|6
1739123170000|2025-02-09 17:46:10|1873.4|1858.6|1872.4|1857.6|1874.4|1859.6|1872.4|1857.6|7
1739123180000|2025-02-09 17:46:20|1871.9|1857.1|1872.4|1857.6|1873.4|1858.6|1871.9|1857.1|5
1739123190000|2025-02-09 17:46:30|1872.9|1858.1|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|6
1739123200000|2025-02-09 17:46:40|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1872.4|1857.6|6
1739123210000|2025-02-09 17:46:50|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1871.9|1857.1|7
1739123220000|2025-02-09 17:47:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|3
1739123230000|2025-02-09 17:47:10|1872.9|1858.1|1873.9|1859.1|1873.9|1859.1|1872.4|1857.6|7
1739123240000|2025-02-09 17:47:20|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|3
1739123250000|2025-02-09 17:47:30|1874.9|1860.1|1876.4|1861.6|1876.4|1861.6|1874.9|1860.1|8
1739123270000|2025-02-09 17:47:50|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739123280000|2025-02-09 17:48:00|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|3
1739123290000|2025-02-09 17:48:10|1875.4|1860.6|1876.4|1861.6|1876.9|1862.1|1875.4|1860.6|6
1739123300000|2025-02-09 17:48:20|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|4
1739123310000|2025-02-09 17:48:30|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739123320000|2025-02-09 17:48:40|1876.9|1862.1|1876.9|1862.1|1876.9|1868|1872|1862.1|3
1739123330000|2025-02-09 17:48:50|1872|1868|1872|1868|1876.9|1868|1872|1862.1|3
1739123340000|2025-02-09 17:49:00|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739123350000|2025-02-09 17:49:10|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|3
1739123360000|2025-02-09 17:49:20|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|4
1739123400000|2025-02-09 17:50:00|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739123410000|2025-02-09 17:50:10|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739123420000|2025-02-09 17:50:20|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739123450000|2025-02-09 17:50:50|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739123460000|2025-02-09 17:51:00|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739123470000|2025-02-09 17:51:10|1877.9|1863.1|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|4
1739123480000|2025-02-09 17:51:20|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|4
1739123490000|2025-02-09 17:51:30|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739123500000|2025-02-09 17:51:40|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739123510000|2025-02-09 17:51:50|1874.9|1860.1|1876.9|1862.1|1876.9|1862.1|1874.9|1860.1|6
1739123520000|2025-02-09 17:52:00|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|2
1739123530000|2025-02-09 17:52:10|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|3
1739123540000|2025-02-09 17:52:20|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|3
1739123550000|2025-02-09 17:52:30|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|5
1739123570000|2025-02-09 17:52:50|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739123600000|2025-02-09 17:53:20|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|4
1739123610000|2025-02-09 17:53:30|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|4
1739123620000|2025-02-09 17:53:40|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739123630000|2025-02-09 17:53:50|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739123640000|2025-02-09 17:54:00|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739123650000|2025-02-09 17:54:10|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|5
1739123660000|2025-02-09 17:54:20|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|3
1739123670000|2025-02-09 17:54:30|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739123680000|2025-02-09 17:54:40|1878.4|1863.6|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|7
1739123700000|2025-02-09 17:55:00|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739123710000|2025-02-09 17:55:10|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739123720000|2025-02-09 17:55:20|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|5
1739123730000|2025-02-09 17:55:30|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739123750000|2025-02-09 17:55:50|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739123760000|2025-02-09 17:56:00|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|3
1739123780000|2025-02-09 17:56:20|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739123790000|2025-02-09 17:56:30|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|3
1739123820000|2025-02-09 17:57:00|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739123830000|2025-02-09 17:57:10|1877.4|1862.6|1879.4|1864.6|1879.4|1864.6|1877.4|1862.6|5
1739123840000|2025-02-09 17:57:20|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|6
1739123850000|2025-02-09 17:57:30|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.4|1863.6|5
1739123860000|2025-02-09 17:57:40|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739123870000|2025-02-09 17:57:50|1879.9|1865.1|1878.4|1863.6|1879.9|1865.1|1878.4|1863.6|4
1739123880000|2025-02-09 17:58:00|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|3
1739123890000|2025-02-09 17:58:10|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739123920000|2025-02-09 17:58:40|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739123930000|2025-02-09 17:58:50|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739123950000|2025-02-09 17:59:10|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|3
1739123960000|2025-02-09 17:59:20|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|3
1739123970000|2025-02-09 17:59:30|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739123980000|2025-02-09 17:59:40|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739123990000|2025-02-09 17:59:50|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739124000000|2025-02-09 18:00:00|1876.9|1862.1|1874.4|1859.6|1876.9|1866|1870|1859.6|7
1739124010000|2025-02-09 18:00:10|1874.9|1860.1|1875.9|1861.1|1875.9|1861.1|1874.9|1860.1|3
1739124020000|2025-02-09 18:00:20|1875.4|1860.6|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|5
1739124030000|2025-02-09 18:00:30|1875.9|1861.1|1874.9|1860.1|1875.9|1861.1|1874.9|1860.1|5
1739124040000|2025-02-09 18:00:40|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|3
1739124050000|2025-02-09 18:00:50|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|6
1739124060000|2025-02-09 18:01:00|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1873.9|1859.1|4
1739124070000|2025-02-09 18:01:10|1873.9|1859.1|1876.4|1861.6|1876.4|1861.6|1873.9|1859.1|8
1739124080000|2025-02-09 18:01:20|1875.9|1861.1|1875.9|1861.1|1876.4|1861.6|1875.4|1860.6|5
1739124090000|2025-02-09 18:01:30|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|3
1739124110000|2025-02-09 18:01:50|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1873.4|1858.6|5
1739124120000|2025-02-09 18:02:00|1875.4|1860.6|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|3
1739124130000|2025-02-09 18:02:10|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739124140000|2025-02-09 18:02:20|1874.9|1860.1|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|3
1739124150000|2025-02-09 18:02:30|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739124160000|2025-02-09 18:02:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739124170000|2025-02-09 18:02:50|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739124180000|2025-02-09 18:03:00|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739124200000|2025-02-09 18:03:20|1875.9|1861.1|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|4
1739124210000|2025-02-09 18:03:30|1874.9|1860.1|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|9
1739124220000|2025-02-09 18:03:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739124230000|2025-02-09 18:03:50|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739124240000|2025-02-09 18:04:00|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739124250000|2025-02-09 18:04:10|1874.9|1860.1|1875.4|1860.6|1875.9|1861.1|1874.9|1860.1|6
1739124260000|2025-02-09 18:04:20|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739124280000|2025-02-09 18:04:40|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|4
1739124300000|2025-02-09 18:05:00|1872.9|1858.1|1871.4|1856.6|1872.9|1858.1|1871.4|1856.6|6
1739124310000|2025-02-09 18:05:10|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739124320000|2025-02-09 18:05:20|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.4|1855.6|7
1739124330000|2025-02-09 18:05:30|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1869.9|1855.1|6
1739124340000|2025-02-09 18:05:40|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739124390000|2025-02-09 18:06:30|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1869.9|1855.1|5
1739124400000|2025-02-09 18:06:40|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|3
1739124420000|2025-02-09 18:07:00|1871.9|1857.1|1872.4|1857.6|1873.4|1858.6|1871.9|1857.1|5
1739124450000|2025-02-09 18:07:30|1872.9|1858.1|1871.4|1856.6|1872.9|1858.1|1871.4|1856.6|4
1739124460000|2025-02-09 18:07:40|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739124480000|2025-02-09 18:08:00|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739124500000|2025-02-09 18:08:20|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|2
1739124530000|2025-02-09 18:08:50|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739124540000|2025-02-09 18:09:00|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739124550000|2025-02-09 18:09:10|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|4
1739124560000|2025-02-09 18:09:20|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739124580000|2025-02-09 18:09:40|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739124600000|2025-02-09 18:10:00|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739124630000|2025-02-09 18:10:30|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739124640000|2025-02-09 18:10:40|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|3
1739124660000|2025-02-09 18:11:00|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|4
1739124670000|2025-02-09 18:11:10|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739124690000|2025-02-09 18:11:30|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|4
1739124710000|2025-02-09 18:11:50|1871.4|1856.6|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|5
1739124720000|2025-02-09 18:12:00|1869.9|1855.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|6
1739124730000|2025-02-09 18:12:10|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|3
1739124740000|2025-02-09 18:12:20|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|3
1739124760000|2025-02-09 18:12:40|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739124770000|2025-02-09 18:12:50|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739124790000|2025-02-09 18:13:10|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739124840000|2025-02-09 18:14:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739124850000|2025-02-09 18:14:10|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739124900000|2025-02-09 18:15:00|1871.9|1857.1|1870.9|1856.1|1871.9|1857.1|1870.9|1856.1|5
1739124920000|2025-02-09 18:15:20|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|3
1739124930000|2025-02-09 18:15:30|1869.4|1854.6|1867.9|1853.1|1869.4|1854.6|1867.9|1853.1|4
1739124950000|2025-02-09 18:15:50|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739124960000|2025-02-09 18:16:00|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|3
1739124970000|2025-02-09 18:16:10|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|3
1739124980000|2025-02-09 18:16:20|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|3
1739124990000|2025-02-09 18:16:30|1869.4|1854.6|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|4
1739125010000|2025-02-09 18:16:50|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739125020000|2025-02-09 18:17:00|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739125050000|2025-02-09 18:17:30|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739125070000|2025-02-09 18:17:50|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739125090000|2025-02-09 18:18:10|1869.9|1855.1|1869.9|1855.1|1870.4|1855.6|1869.9|1855.1|3
1739125100000|2025-02-09 18:18:20|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|3
1739125110000|2025-02-09 18:18:30|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739125120000|2025-02-09 18:18:40|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739125130000|2025-02-09 18:18:50|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739125140000|2025-02-09 18:19:00|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739125160000|2025-02-09 18:19:20|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739125170000|2025-02-09 18:19:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|4
1739125180000|2025-02-09 18:19:40|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739125190000|2025-02-09 18:19:50|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739125200000|2025-02-09 18:20:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739125210000|2025-02-09 18:20:10|1871.9|1857.1|1870.9|1856.1|1871.9|1857.1|1870.9|1856.1|3
1739125220000|2025-02-09 18:20:20|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739125230000|2025-02-09 18:20:30|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739125260000|2025-02-09 18:21:00|1869.9|1855.1|1870.9|1856.1|1870.9|1856.1|1869.9|1855.1|3
1739125300000|2025-02-09 18:21:40|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739125310000|2025-02-09 18:21:50|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739125320000|2025-02-09 18:22:00|1871.9|1857.1|1868.9|1854.1|1871.9|1857.1|1868.9|1854.1|9
1739125350000|2025-02-09 18:22:30|1869.4|1854.6|1868.9|1854.1|1869.9|1855.1|1868.9|1854.1|4
1739125360000|2025-02-09 18:22:40|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739125380000|2025-02-09 18:23:00|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739125400000|2025-02-09 18:23:20|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739125410000|2025-02-09 18:23:30|1867.4|1852.6|1866.9|1852.1|1867.4|1852.6|1866.9|1852.1|2
1739125430000|2025-02-09 18:23:50|1865.9|1851.1|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|2
1739125440000|2025-02-09 18:24:00|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739125450000|2025-02-09 18:24:10|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1739125460000|2025-02-09 18:24:20|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|4
1739125470000|2025-02-09 18:24:30|1863.9|1849.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1739125500000|2025-02-09 18:25:00|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739125510000|2025-02-09 18:25:10|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1739125520000|2025-02-09 18:25:20|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739125530000|2025-02-09 18:25:30|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739125540000|2025-02-09 18:25:40|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739125550000|2025-02-09 18:25:50|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739125560000|2025-02-09 18:26:00|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739125590000|2025-02-09 18:26:30|1866.9|1852.1|1868.4|1853.6|1868.9|1854.1|1866.9|1852.1|6
1739125620000|2025-02-09 18:27:00|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739125640000|2025-02-09 18:27:20|1868.9|1854.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|4
1739125660000|2025-02-09 18:27:40|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739125670000|2025-02-09 18:27:50|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|3
1739125690000|2025-02-09 18:28:10|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739125710000|2025-02-09 18:28:30|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739125730000|2025-02-09 18:28:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739125750000|2025-02-09 18:29:10|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739125760000|2025-02-09 18:29:20|1867.4|1852.6|1866.9|1852.1|1867.4|1852.6|1866.9|1852.1|2
1739125770000|2025-02-09 18:29:30|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|3
1739125780000|2025-02-09 18:29:40|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739125800000|2025-02-09 18:30:00|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|3
1739125810000|2025-02-09 18:30:10|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739125820000|2025-02-09 18:30:20|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739125830000|2025-02-09 18:30:30|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|4
1739125840000|2025-02-09 18:30:40|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739125860000|2025-02-09 18:31:00|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739125880000|2025-02-09 18:31:20|1867.4|1852.6|1866.9|1852.1|1867.4|1852.6|1866.9|1852.1|4
1739125890000|2025-02-09 18:31:30|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739125920000|2025-02-09 18:32:00|1866.4|1851.6|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|4
1739125930000|2025-02-09 18:32:10|1867.4|1852.6|1868.9|1854.1|1868.9|1854.1|1867.4|1852.6|4
1739125940000|2025-02-09 18:32:20|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739125970000|2025-02-09 18:32:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739125980000|2025-02-09 18:33:00|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|6
1739126020000|2025-02-09 18:33:40|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|3
1739126030000|2025-02-09 18:33:50|1865.9|1851.1|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|4
1739126040000|2025-02-09 18:34:00|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739126050000|2025-02-09 18:34:10|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739126060000|2025-02-09 18:34:20|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|3
1739126070000|2025-02-09 18:34:30|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|3
1739126090000|2025-02-09 18:34:50|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739126100000|2025-02-09 18:35:00|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|3
1739126110000|2025-02-09 18:35:10|1867.4|1852.6|1867.9|1853.1|1868.4|1853.6|1867.4|1852.6|4
1739126120000|2025-02-09 18:35:20|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|3
1739126130000|2025-02-09 18:35:30|1866.9|1852.1|1867.9|1853.1|1867.9|1853.1|1866.9|1852.1|5
1739126140000|2025-02-09 18:35:40|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|3
1739126150000|2025-02-09 18:35:50|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739126160000|2025-02-09 18:36:00|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|3
1739126170000|2025-02-09 18:36:10|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739126180000|2025-02-09 18:36:20|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|3
1739126200000|2025-02-09 18:36:40|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|4
1739126220000|2025-02-09 18:37:00|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739126230000|2025-02-09 18:37:10|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739126240000|2025-02-09 18:37:20|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739126250000|2025-02-09 18:37:30|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|3
1739126260000|2025-02-09 18:37:40|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|3
1739126270000|2025-02-09 18:37:50|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739126280000|2025-02-09 18:38:00|1869.9|1855.1|1871.4|1856.6|1871.4|1856.6|1869.9|1855.1|4
1739126290000|2025-02-09 18:38:10|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739126300000|2025-02-09 18:38:20|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739126310000|2025-02-09 18:38:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739126320000|2025-02-09 18:38:40|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739126330000|2025-02-09 18:38:50|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739126360000|2025-02-09 18:39:20|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|5
1739126370000|2025-02-09 18:39:30|1871.4|1856.6|1869.9|1855.1|1871.4|1856.6|1869.9|1855.1|4
1739126380000|2025-02-09 18:39:40|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1739126390000|2025-02-09 18:39:50|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739126400000|2025-02-09 18:40:00|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739126410000|2025-02-09 18:40:10|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739126420000|2025-02-09 18:40:20|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739126430000|2025-02-09 18:40:30|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739126440000|2025-02-09 18:40:40|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|4
1739126460000|2025-02-09 18:41:00|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|4
1739126470000|2025-02-09 18:41:10|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.9|1854.1|2
1739126480000|2025-02-09 18:41:20|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|3
1739126500000|2025-02-09 18:41:40|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739126510000|2025-02-09 18:41:50|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739126520000|2025-02-09 18:42:00|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739126530000|2025-02-09 18:42:10|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739126540000|2025-02-09 18:42:20|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739126550000|2025-02-09 18:42:30|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739126560000|2025-02-09 18:42:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739126570000|2025-02-09 18:42:50|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|2
1739126580000|2025-02-09 18:43:00|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739126600000|2025-02-09 18:43:20|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739126610000|2025-02-09 18:43:30|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739126620000|2025-02-09 18:43:40|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|3
1739126640000|2025-02-09 18:44:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739126650000|2025-02-09 18:44:10|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739126660000|2025-02-09 18:44:20|1873.9|1859.1|1874.4|1859.6|1874.9|1860.1|1873.9|1859.1|6
1739126670000|2025-02-09 18:44:30|1874.9|1860.1|1876.4|1861.6|1876.4|1861.6|1874.9|1860.1|3
1739126680000|2025-02-09 18:44:40|1875.4|1860.6|1873.9|1859.1|1875.4|1860.6|1873.9|1859.1|6
1739126700000|2025-02-09 18:45:00|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|3
1739126710000|2025-02-09 18:45:10|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739126720000|2025-02-09 18:45:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739126730000|2025-02-09 18:45:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|4
1739126740000|2025-02-09 18:45:40|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|4
1739126760000|2025-02-09 18:46:00|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739126780000|2025-02-09 18:46:20|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|4
1739126800000|2025-02-09 18:46:40|1869.9|1855.1|1869.9|1855.1|1870.4|1855.6|1869.9|1855.1|3
1739126810000|2025-02-09 18:46:50|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739126820000|2025-02-09 18:47:00|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739126830000|2025-02-09 18:47:10|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739126840000|2025-02-09 18:47:20|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|3
1739126860000|2025-02-09 18:47:40|1868.9|1854.1|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|4
1739126880000|2025-02-09 18:48:00|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739126890000|2025-02-09 18:48:10|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739126900000|2025-02-09 18:48:20|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739126910000|2025-02-09 18:48:30|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739126920000|2025-02-09 18:48:40|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|2
1739126930000|2025-02-09 18:48:50|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739126940000|2025-02-09 18:49:00|1867.9|1853.1|1865.9|1851.1|1867.9|1858|1862|1851.1|5
1739126950000|2025-02-09 18:49:10|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|3
1739126960000|2025-02-09 18:49:20|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739126970000|2025-02-09 18:49:30|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.4|1850.6|4
1739127000000|2025-02-09 18:50:00|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|3
1739127010000|2025-02-09 18:50:10|1866.4|1851.6|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|2
1739127020000|2025-02-09 18:50:20|1866.4|1851.6|1868.4|1853.6|1868.9|1858|1862|1851.6|6
1739127030000|2025-02-09 18:50:30|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739127040000|2025-02-09 18:50:40|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|3
1739127050000|2025-02-09 18:50:50|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739127060000|2025-02-09 18:51:00|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|4
1739127070000|2025-02-09 18:51:10|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|4
1739127100000|2025-02-09 18:51:40|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|3
1739127110000|2025-02-09 18:51:50|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739127130000|2025-02-09 18:52:10|1869.9|1855.1|1870.9|1856.1|1871.4|1856.6|1869.9|1855.1|4
1739127140000|2025-02-09 18:52:20|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|3
1739127150000|2025-02-09 18:52:30|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739127160000|2025-02-09 18:52:40|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739127200000|2025-02-09 18:53:20|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739127210000|2025-02-09 18:53:30|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739127220000|2025-02-09 18:53:40|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739127230000|2025-02-09 18:53:50|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739127240000|2025-02-09 18:54:00|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739127250000|2025-02-09 18:54:10|1869.4|1854.6|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|2
1739127270000|2025-02-09 18:54:30|1869.4|1854.6|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|2
1739127280000|2025-02-09 18:54:40|1869.4|1854.6|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|2
1739127300000|2025-02-09 18:55:00|1863|1859|1867.4|1852.6|1867.4|1859|1863|1852.6|2
1739127310000|2025-02-09 18:55:10|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739127320000|2025-02-09 18:55:20|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739127330000|2025-02-09 18:55:30|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|3
1739127340000|2025-02-09 18:55:40|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|3
1739127360000|2025-02-09 18:56:00|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739127370000|2025-02-09 18:56:10|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739127390000|2025-02-09 18:56:30|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739127410000|2025-02-09 18:56:50|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739127430000|2025-02-09 18:57:10|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739127470000|2025-02-09 18:57:50|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739127480000|2025-02-09 18:58:00|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739127490000|2025-02-09 18:58:10|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739127540000|2025-02-09 18:59:00|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739127560000|2025-02-09 18:59:20|1866.4|1851.6|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|5
1739127600000|2025-02-09 19:00:00|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739127610000|2025-02-09 19:00:10|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739127630000|2025-02-09 19:00:30|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739127640000|2025-02-09 19:00:40|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739127680000|2025-02-09 19:01:20|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|4
1739127690000|2025-02-09 19:01:30|1866.4|1851.6|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|2
1739127700000|2025-02-09 19:01:40|1865.4|1850.6|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|3
1739127710000|2025-02-09 19:01:50|1864.9|1850.1|1863.9|1849.1|1864.9|1850.1|1863.9|1849.1|3
1739127720000|2025-02-09 19:02:00|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739127730000|2025-02-09 19:02:10|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|6
1739127740000|2025-02-09 19:02:20|1864.9|1850.1|1863.4|1848.6|1864.9|1850.1|1863.4|1848.6|4
1739127750000|2025-02-09 19:02:30|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.9|1849.1|5
1739127760000|2025-02-09 19:02:40|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|2
1739127770000|2025-02-09 19:02:50|1864.4|1849.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|3
1739127780000|2025-02-09 19:03:00|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|3
1739127790000|2025-02-09 19:03:10|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|3
1739127800000|2025-02-09 19:03:20|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739127810000|2025-02-09 19:03:30|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739127850000|2025-02-09 19:04:10|1868.9|1854.1|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|3
1739127860000|2025-02-09 19:04:20|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|2
1739127870000|2025-02-09 19:04:30|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739127880000|2025-02-09 19:04:40|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|3
1739127900000|2025-02-09 19:05:00|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739127910000|2025-02-09 19:05:10|1867.4|1852.6|1868.9|1854.1|1868.9|1854.1|1867.4|1852.6|4
1739127920000|2025-02-09 19:05:20|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1739127930000|2025-02-09 19:05:30|1870.4|1855.6|1871.9|1857.1|1871.9|1857.1|1870.4|1855.6|4
1739127940000|2025-02-09 19:05:40|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739127960000|2025-02-09 19:06:00|1870.9|1856.1|1869.4|1854.6|1870.9|1856.1|1869.4|1854.6|6
1739127970000|2025-02-09 19:06:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739127980000|2025-02-09 19:06:20|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|4
1739127990000|2025-02-09 19:06:30|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739128010000|2025-02-09 19:06:50|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739128030000|2025-02-09 19:07:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739128040000|2025-02-09 19:07:20|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739128050000|2025-02-09 19:07:30|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|3
1739128060000|2025-02-09 19:07:40|1868.4|1853.6|1869.9|1855.1|1869.9|1855.1|1868.4|1853.6|4
1739128070000|2025-02-09 19:07:50|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739128080000|2025-02-09 19:08:00|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739128090000|2025-02-09 19:08:10|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739128120000|2025-02-09 19:08:40|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739128130000|2025-02-09 19:08:50|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739128140000|2025-02-09 19:09:00|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739128150000|2025-02-09 19:09:10|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739128160000|2025-02-09 19:09:20|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|6
1739128170000|2025-02-09 19:09:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739128180000|2025-02-09 19:09:40|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739128200000|2025-02-09 19:10:00|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739128210000|2025-02-09 19:10:10|1870.4|1855.6|1869.9|1855.1|1870.4|1855.6|1869.9|1855.1|4
1739128240000|2025-02-09 19:10:40|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739128260000|2025-02-09 19:11:00|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739128270000|2025-02-09 19:11:10|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739128280000|2025-02-09 19:11:20|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739128290000|2025-02-09 19:11:30|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.9|1854.1|3
1739128300000|2025-02-09 19:11:40|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739128360000|2025-02-09 19:12:40|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739128370000|2025-02-09 19:12:50|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739128380000|2025-02-09 19:13:00|1867.9|1853.1|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|3
1739128390000|2025-02-09 19:13:10|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739128400000|2025-02-09 19:13:20|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739128410000|2025-02-09 19:13:30|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739128420000|2025-02-09 19:13:40|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739128430000|2025-02-09 19:13:50|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739128440000|2025-02-09 19:14:00|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739128450000|2025-02-09 19:14:10|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739128460000|2025-02-09 19:14:20|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739128470000|2025-02-09 19:14:30|1867.9|1853.1|1866.9|1852.1|1867.9|1853.1|1866.9|1852.1|3
1739128480000|2025-02-09 19:14:40|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739128490000|2025-02-09 19:14:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739128500000|2025-02-09 19:15:00|1867.9|1853.1|1866.9|1852.1|1867.9|1853.1|1866.9|1852.1|3
1739128510000|2025-02-09 19:15:10|1866.4|1851.6|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|5
1739128520000|2025-02-09 19:15:20|1865.9|1851.1|1867.4|1852.6|1867.4|1852.6|1865.9|1851.1|4
1739128530000|2025-02-09 19:15:30|1866.9|1852.1|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|8
1739128550000|2025-02-09 19:15:50|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739128560000|2025-02-09 19:16:00|1866.4|1851.6|1864.9|1850.1|1866.4|1851.6|1864.9|1850.1|4
1739128570000|2025-02-09 19:16:10|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739128580000|2025-02-09 19:16:20|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739128590000|2025-02-09 19:16:30|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739128600000|2025-02-09 19:16:40|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739128620000|2025-02-09 19:17:00|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|4
1739128630000|2025-02-09 19:17:10|1864.9|1850.1|1863.4|1848.6|1864.9|1850.1|1863.4|1848.6|4
1739128650000|2025-02-09 19:17:30|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739128660000|2025-02-09 19:17:40|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739128670000|2025-02-09 19:17:50|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739128690000|2025-02-09 19:18:10|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1739128700000|2025-02-09 19:18:20|1862.9|1848.1|1861.9|1847.1|1862.9|1848.1|1861.9|1847.1|3
1739128710000|2025-02-09 19:18:30|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|3
1739128740000|2025-02-09 19:19:00|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739128750000|2025-02-09 19:19:10|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739128760000|2025-02-09 19:19:20|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739128770000|2025-02-09 19:19:30|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739128780000|2025-02-09 19:19:40|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739128800000|2025-02-09 19:20:00|1861.4|1846.6|1857.9|1843.1|1861.4|1846.6|1857.9|1843.1|6
1739128810000|2025-02-09 19:20:10|1858.4|1843.6|1859.4|1844.6|1860.4|1845.6|1857.9|1843.1|9
1739128820000|2025-02-09 19:20:20|1858.9|1844.1|1857.9|1843.1|1858.9|1844.1|1857.9|1843.1|5
1739128830000|2025-02-09 19:20:30|1858.4|1843.6|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|2
1739128840000|2025-02-09 19:20:40|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739128850000|2025-02-09 19:20:50|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|5
1739128870000|2025-02-09 19:21:10|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739128880000|2025-02-09 19:21:20|1857.9|1843.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|4
1739128890000|2025-02-09 19:21:30|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739128900000|2025-02-09 19:21:40|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739128910000|2025-02-09 19:21:50|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739128920000|2025-02-09 19:22:00|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|3
1739128930000|2025-02-09 19:22:10|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|4
1739128940000|2025-02-09 19:22:20|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739128950000|2025-02-09 19:22:30|1856.9|1842.1|1855.9|1841.1|1856.9|1842.1|1855.9|1841.1|5
1739128990000|2025-02-09 19:23:10|1856.4|1841.6|1857.9|1843.1|1857.9|1843.1|1856.4|1841.6|3
1739129000000|2025-02-09 19:23:20|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739129010000|2025-02-09 19:23:30|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739129040000|2025-02-09 19:24:00|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739129060000|2025-02-09 19:24:20|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739129090000|2025-02-09 19:24:50|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739129100000|2025-02-09 19:25:00|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739129110000|2025-02-09 19:25:10|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739129130000|2025-02-09 19:25:30|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739129140000|2025-02-09 19:25:40|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739129150000|2025-02-09 19:25:50|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739129160000|2025-02-09 19:26:00|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739129180000|2025-02-09 19:26:20|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739129190000|2025-02-09 19:26:30|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739129200000|2025-02-09 19:26:40|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|3
1739129210000|2025-02-09 19:26:50|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739129220000|2025-02-09 19:27:00|1857.9|1843.1|1856.4|1841.6|1857.9|1843.1|1856.4|1841.6|4
1739129230000|2025-02-09 19:27:10|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739129240000|2025-02-09 19:27:20|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739129270000|2025-02-09 19:27:50|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1856.9|1842.1|4
1739129290000|2025-02-09 19:28:10|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739129310000|2025-02-09 19:28:30|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739129340000|2025-02-09 19:29:00|1857.9|1843.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|4
1739129360000|2025-02-09 19:29:20|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739129370000|2025-02-09 19:29:30|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739129380000|2025-02-09 19:29:40|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739129390000|2025-02-09 19:29:50|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739129400000|2025-02-09 19:30:00|1859.9|1845.1|1860.9|1846.1|1860.9|1846.1|1859.9|1845.1|3
1739129410000|2025-02-09 19:30:10|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|5
1739129420000|2025-02-09 19:30:20|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739129430000|2025-02-09 19:30:30|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|3
1739129440000|2025-02-09 19:30:40|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739129450000|2025-02-09 19:30:50|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739129460000|2025-02-09 19:31:00|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739129470000|2025-02-09 19:31:10|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|3
1739129480000|2025-02-09 19:31:20|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|3
1739129490000|2025-02-09 19:31:30|1860.4|1845.6|1861.9|1847.1|1861.9|1847.1|1860.4|1845.6|4
1739129510000|2025-02-09 19:31:50|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|2
1739129520000|2025-02-09 19:32:00|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1859.9|1845.1|7
1739129530000|2025-02-09 19:32:10|1859.9|1845.1|1858.9|1844.1|1859.9|1845.1|1858.9|1844.1|3
1739129540000|2025-02-09 19:32:20|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|5
1739129550000|2025-02-09 19:32:30|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|3
1739129560000|2025-02-09 19:32:40|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739129570000|2025-02-09 19:32:50|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739129580000|2025-02-09 19:33:00|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739129610000|2025-02-09 19:33:30|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739129620000|2025-02-09 19:33:40|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739129630000|2025-02-09 19:33:50|1856.9|1842.1|1855.9|1841.1|1856.9|1842.1|1855.9|1841.1|5
1739129670000|2025-02-09 19:34:30|1856.4|1841.6|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|2
1739129700000|2025-02-09 19:35:00|1856.4|1841.6|1855.9|1841.1|1856.9|1842.1|1855.9|1841.1|4
1739129710000|2025-02-09 19:35:10|1856.4|1841.6|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|3
1739129720000|2025-02-09 19:35:20|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739129730000|2025-02-09 19:35:30|1856.4|1841.6|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|2
1739129740000|2025-02-09 19:35:40|1856.4|1841.6|1857.9|1843.1|1857.9|1843.1|1856.4|1841.6|5
1739129750000|2025-02-09 19:35:50|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739129760000|2025-02-09 19:36:00|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739129780000|2025-02-09 19:36:20|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1855.9|1841.1|5
1739129790000|2025-02-09 19:36:30|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739129800000|2025-02-09 19:36:40|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|3
1739129820000|2025-02-09 19:37:00|1857.4|1842.6|1857.4|1842.6|1857.9|1843.1|1856.9|1842.1|5
1739129830000|2025-02-09 19:37:10|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|4
1739129840000|2025-02-09 19:37:20|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739129850000|2025-02-09 19:37:30|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739129860000|2025-02-09 19:37:40|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|5
1739129870000|2025-02-09 19:37:50|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739129880000|2025-02-09 19:38:00|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739129890000|2025-02-09 19:38:10|1857.4|1842.6|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|2
1739129900000|2025-02-09 19:38:20|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739129920000|2025-02-09 19:38:40|1855.9|1841.1|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|3
1739129940000|2025-02-09 19:39:00|1854.4|1839.6|1854.9|1840.1|1854.9|1840.1|1853.9|1839.1|4
1739129960000|2025-02-09 19:39:20|1855.4|1840.6|1854.9|1840.1|1855.4|1840.6|1854.9|1840.1|2
1739129970000|2025-02-09 19:39:30|1855.4|1840.6|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|2
1739129980000|2025-02-09 19:39:40|1855.4|1840.6|1854.9|1840.1|1855.4|1840.6|1854.9|1840.1|2
1739130000000|2025-02-09 19:40:00|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|3
1739130010000|2025-02-09 19:40:10|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|3
1739130020000|2025-02-09 19:40:20|1854.4|1839.6|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|2
1739130040000|2025-02-09 19:40:40|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739130050000|2025-02-09 19:40:50|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739130060000|2025-02-09 19:41:00|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739130100000|2025-02-09 19:41:40|1852.4|1837.6|1851.9|1837.1|1852.4|1837.6|1851.9|1837.1|4
1739130110000|2025-02-09 19:41:50|1850.4|1835.6|1850.9|1836.1|1850.9|1836.1|1850.4|1835.6|4
1739130120000|2025-02-09 19:42:00|1851.4|1836.6|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|3
1739130130000|2025-02-09 19:42:10|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1739130150000|2025-02-09 19:42:30|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.4|1835.6|3
1739130160000|2025-02-09 19:42:40|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|4
1739130170000|2025-02-09 19:42:50|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1
1739130180000|2025-02-09 19:43:00|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|2
1739130200000|2025-02-09 19:43:20|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1739130210000|2025-02-09 19:43:30|1849.9|1835.1|1849.9|1835.1|1850.4|1835.6|1849.9|1835.1|3
1739130230000|2025-02-09 19:43:50|1850.4|1835.6|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|3
1739130240000|2025-02-09 19:44:00|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1739130260000|2025-02-09 19:44:20|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1
1739130270000|2025-02-09 19:44:30|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1847.9|1833.1|6
1739130280000|2025-02-09 19:44:40|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|2
1739130290000|2025-02-09 19:44:50|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|4
1739130300000|2025-02-09 19:45:00|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|2
1739130310000|2025-02-09 19:45:10|1848.9|1834.1|1846.4|1831.6|1848.9|1834.1|1846.4|1831.6|7
1739130320000|2025-02-09 19:45:20|1845.9|1831.1|1844.9|1830.1|1845.9|1831.1|1844.4|1829.6|6
1739130330000|2025-02-09 19:45:30|1846.4|1831.6|1845.9|1831.1|1846.4|1831.6|1845.4|1830.6|6
1739130340000|2025-02-09 19:45:40|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1845.9|1831.1|6
1739130350000|2025-02-09 19:45:50|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|4
1739130360000|2025-02-09 19:46:00|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739130370000|2025-02-09 19:46:10|1845.9|1831.1|1844.9|1830.1|1846.9|1832.1|1844.9|1830.1|8
1739130380000|2025-02-09 19:46:20|1843.9|1829.1|1844.9|1830.1|1844.9|1830.1|1843.9|1829.1|3
1739130390000|2025-02-09 19:46:30|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739130400000|2025-02-09 19:46:40|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|4
1739130420000|2025-02-09 19:47:00|1844.9|1830.1|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|3
1739130430000|2025-02-09 19:47:10|1844.9|1830.1|1845.9|1831.1|1845.9|1831.1|1844.4|1829.6|5
1739130440000|2025-02-09 19:47:20|1847.4|1832.6|1846.9|1832.1|1847.4|1832.6|1846.9|1832.1|2
1739130470000|2025-02-09 19:47:50|1846.4|1831.6|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|2
1739130490000|2025-02-09 19:48:10|1845.4|1830.6|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|4
1739130500000|2025-02-09 19:48:20|1845.4|1830.6|1845.9|1831.1|1845.9|1831.1|1845.4|1830.6|2
1739130510000|2025-02-09 19:48:30|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739130520000|2025-02-09 19:48:40|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739130530000|2025-02-09 19:48:50|1846.4|1831.6|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|2
1739130540000|2025-02-09 19:49:00|1846.4|1831.6|1847.4|1832.6|1847.9|1833.1|1846.4|1831.6|6
1739130550000|2025-02-09 19:49:10|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1846.9|1832.1|4
1739130560000|2025-02-09 19:49:20|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1
1739130580000|2025-02-09 19:49:40|1847.4|1832.6|1847.9|1833.1|1847.9|1833.1|1847.4|1832.6|2
1739130600000|2025-02-09 19:50:00|1848.4|1833.6|1847.9|1833.1|1848.9|1834.1|1847.9|1833.1|3
1739130610000|2025-02-09 19:50:10|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739130620000|2025-02-09 19:50:20|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739130630000|2025-02-09 19:50:30|1848.4|1833.6|1847.9|1833.1|1848.4|1833.6|1847.9|1833.1|2
1739130640000|2025-02-09 19:50:40|1847.4|1832.6|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|3
1739130650000|2025-02-09 19:50:50|1845.9|1831.1|1846.4|1831.6|1846.9|1832.1|1845.9|1831.1|4
1739130670000|2025-02-09 19:51:10|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|5
1739130680000|2025-02-09 19:51:20|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739130690000|2025-02-09 19:51:30|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|4
1739130700000|2025-02-09 19:51:40|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739130710000|2025-02-09 19:51:50|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739130720000|2025-02-09 19:52:00|1844.4|1829.6|1843.9|1829.1|1844.4|1829.6|1843.9|1829.1|2
1739130780000|2025-02-09 19:53:00|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739130840000|2025-02-09 19:54:00|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739130910000|2025-02-09 19:55:10|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739130920000|2025-02-09 19:55:20|1844.9|1830.1|1846.4|1831.6|1846.4|1831.6|1844.9|1830.1|4
1739130930000|2025-02-09 19:55:30|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739130940000|2025-02-09 19:55:40|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739130950000|2025-02-09 19:55:50|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|3
1739130960000|2025-02-09 19:56:00|1846.4|1831.6|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|3
1739130970000|2025-02-09 19:56:10|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739130980000|2025-02-09 19:56:20|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739130990000|2025-02-09 19:56:30|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739131000000|2025-02-09 19:56:40|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739131010000|2025-02-09 19:56:50|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739131020000|2025-02-09 19:57:00|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739131030000|2025-02-09 19:57:10|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739131050000|2025-02-09 19:57:30|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|2
1739131090000|2025-02-09 19:58:10|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739131100000|2025-02-09 19:58:20|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739131120000|2025-02-09 19:58:40|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|4
1739131130000|2025-02-09 19:58:50|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739131140000|2025-02-09 19:59:00|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739131150000|2025-02-09 19:59:10|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739131160000|2025-02-09 19:59:20|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739131170000|2025-02-09 19:59:30|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739131190000|2025-02-09 19:59:50|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739131200000|2025-02-09 20:00:00|1844.4|1829.6|1845.4|1830.6|1845.9|1831.1|1843.9|1829.1|9
1739131210000|2025-02-09 20:00:10|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739131220000|2025-02-09 20:00:20|1845.4|1830.6|1845.9|1831.1|1845.9|1831.1|1845.4|1830.6|2
1739131230000|2025-02-09 20:00:30|1845.4|1830.6|1843.9|1829.1|1845.4|1830.6|1843.9|1829.1|4
1739131270000|2025-02-09 20:01:10|1844.4|1829.6|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|2
1739131280000|2025-02-09 20:01:20|1845.9|1831.1|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|3
1739131290000|2025-02-09 20:01:30|1846.4|1831.6|1847.9|1833.1|1847.9|1833.1|1846.4|1831.6|8
1739131300000|2025-02-09 20:01:40|1847.4|1832.6|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|5
1739131310000|2025-02-09 20:01:50|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.4|1832.6|3
1739131320000|2025-02-09 20:02:00|1847.4|1832.6|1849.4|1834.6|1849.4|1834.6|1847.4|1832.6|6
1739131330000|2025-02-09 20:02:10|1849.9|1835.1|1848.4|1833.6|1849.9|1835.1|1848.4|1833.6|4
1739131340000|2025-02-09 20:02:20|1847.9|1833.1|1847.9|1833.1|1848.4|1833.6|1847.9|1833.1|3
1739131350000|2025-02-09 20:02:30|1848.4|1833.6|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|2
1739131360000|2025-02-09 20:02:40|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739131370000|2025-02-09 20:02:50|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|2
1739131380000|2025-02-09 20:03:00|1848.9|1834.1|1850.4|1835.6|1850.4|1835.6|1848.4|1833.6|6
1739131390000|2025-02-09 20:03:10|1850.9|1836.1|1851.9|1837.1|1851.9|1837.1|1850.9|1836.1|3
1739131400000|2025-02-09 20:03:20|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|3
1739131410000|2025-02-09 20:03:30|1850.9|1836.1|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|2
1739131420000|2025-02-09 20:03:40|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1849.9|1835.1|3
1739131430000|2025-02-09 20:03:50|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1
1739131440000|2025-02-09 20:04:00|1851.4|1836.6|1849.4|1834.6|1851.4|1836.6|1849.4|1834.6|5
1739131470000|2025-02-09 20:04:30|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|2
1739131480000|2025-02-09 20:04:40|1848.4|1833.6|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|2
1739131490000|2025-02-09 20:04:50|1849.4|1834.6|1850.4|1835.6|1850.4|1835.6|1849.4|1834.6|3
1739131500000|2025-02-09 20:05:00|1850.9|1836.1|1850.4|1835.6|1851.4|1836.6|1850.4|1835.6|6
1739131510000|2025-02-09 20:05:10|1850.9|1836.1|1851.9|1837.1|1851.9|1837.1|1850.9|1836.1|3
1739131540000|2025-02-09 20:05:40|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1
1739131550000|2025-02-09 20:05:50|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1850.9|1836.1|4
1739131560000|2025-02-09 20:06:00|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1
1739131570000|2025-02-09 20:06:10|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|3
1739131580000|2025-02-09 20:06:20|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1
1739131590000|2025-02-09 20:06:30|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1
1739131600000|2025-02-09 20:06:40|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1
1739131610000|2025-02-09 20:06:50|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1
1739131630000|2025-02-09 20:07:10|1850.9|1836.1|1851.9|1837.1|1851.9|1837.1|1850.9|1836.1|3
1739131640000|2025-02-09 20:07:20|1851.4|1836.6|1853.4|1838.6|1853.4|1838.6|1851.4|1836.6|5
1739131650000|2025-02-09 20:07:30|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|4
1739131670000|2025-02-09 20:07:50|1853.9|1839.1|1853.4|1838.6|1854.4|1839.6|1853.4|1838.6|6
1739131680000|2025-02-09 20:08:00|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|2
1739131690000|2025-02-09 20:08:10|1854.9|1840.1|1854.9|1840.1|1855.4|1840.6|1854.9|1840.1|5
1739131700000|2025-02-09 20:08:20|1855.4|1840.6|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|2
1739131710000|2025-02-09 20:08:30|1855.4|1840.6|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|2
1739131720000|2025-02-09 20:08:40|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739131750000|2025-02-09 20:09:10|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|3
1739131760000|2025-02-09 20:09:20|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739131770000|2025-02-09 20:09:30|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|2
1739131780000|2025-02-09 20:09:40|1855.9|1841.1|1857.9|1843.1|1857.9|1843.1|1855.4|1840.6|4
1739131800000|2025-02-09 20:10:00|1858.4|1843.6|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|2
1739131810000|2025-02-09 20:10:10|1857.4|1842.6|1859.4|1844.6|1859.4|1844.6|1857.4|1842.6|4
1739131820000|2025-02-09 20:10:20|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739131830000|2025-02-09 20:10:30|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739131840000|2025-02-09 20:10:40|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|4
1739131860000|2025-02-09 20:11:00|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|3
1739131870000|2025-02-09 20:11:10|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|4
1739131880000|2025-02-09 20:11:20|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|4
1739131920000|2025-02-09 20:12:00|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739131970000|2025-02-09 20:12:50|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739131980000|2025-02-09 20:13:00|1858.4|1843.6|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|3
1739131990000|2025-02-09 20:13:10|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739132010000|2025-02-09 20:13:30|1860.9|1846.1|1860.9|1846.1|1861.9|1847.1|1860.9|1846.1|5
1739132020000|2025-02-09 20:13:40|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|2
1739132030000|2025-02-09 20:13:50|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|2
1739132040000|2025-02-09 20:14:00|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|3
1739132050000|2025-02-09 20:14:10|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739132060000|2025-02-09 20:14:20|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739132070000|2025-02-09 20:14:30|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739132080000|2025-02-09 20:14:40|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739132090000|2025-02-09 20:14:50|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739132100000|2025-02-09 20:15:00|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739132110000|2025-02-09 20:15:10|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739132120000|2025-02-09 20:15:20|1859.9|1845.1|1861.4|1846.6|1861.4|1846.6|1859.9|1845.1|4
1739132130000|2025-02-09 20:15:30|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739132140000|2025-02-09 20:15:40|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739132150000|2025-02-09 20:15:50|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739132180000|2025-02-09 20:16:20|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739132190000|2025-02-09 20:16:30|1860.9|1846.1|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|4
1739132200000|2025-02-09 20:16:40|1860.9|1846.1|1859.9|1845.1|1860.9|1846.1|1859.9|1845.1|3
1739132210000|2025-02-09 20:16:50|1859.4|1844.6|1859.4|1844.6|1859.9|1845.1|1858.9|1844.1|5
1739132230000|2025-02-09 20:17:10|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739132240000|2025-02-09 20:17:20|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739132250000|2025-02-09 20:17:30|1858.9|1844.1|1859.4|1844.6|1859.4|1849|1853|1844.1|4
1739132290000|2025-02-09 20:18:10|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739132300000|2025-02-09 20:18:20|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739132310000|2025-02-09 20:18:30|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739132320000|2025-02-09 20:18:40|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739132330000|2025-02-09 20:18:50|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739132340000|2025-02-09 20:19:00|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739132350000|2025-02-09 20:19:10|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|5
1739132360000|2025-02-09 20:19:20|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739132370000|2025-02-09 20:19:30|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739132380000|2025-02-09 20:19:40|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739132400000|2025-02-09 20:20:00|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739132410000|2025-02-09 20:20:10|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|3
1739132420000|2025-02-09 20:20:20|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739132430000|2025-02-09 20:20:30|1859.9|1845.1|1860.9|1846.1|1860.9|1846.1|1859.9|1845.1|2
1739132440000|2025-02-09 20:20:40|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|2
1739132460000|2025-02-09 20:21:00|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|3
1739132470000|2025-02-09 20:21:10|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|3
1739132480000|2025-02-09 20:21:20|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|3
1739132490000|2025-02-09 20:21:30|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|3
1739132500000|2025-02-09 20:21:40|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|2
1739132510000|2025-02-09 20:21:50|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739132520000|2025-02-09 20:22:00|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739132530000|2025-02-09 20:22:10|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|3
1739132550000|2025-02-09 20:22:30|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739132560000|2025-02-09 20:22:40|1860.9|1846.1|1859.4|1844.6|1860.9|1846.1|1859.4|1844.6|3
1739132570000|2025-02-09 20:22:50|1859.9|1845.1|1858.9|1844.1|1859.9|1845.1|1858.9|1844.1|5
1739132580000|2025-02-09 20:23:00|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739132590000|2025-02-09 20:23:10|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1739132600000|2025-02-09 20:23:20|1858.9|1844.1|1857.4|1842.6|1858.9|1844.1|1857.4|1842.6|4
1739132610000|2025-02-09 20:23:30|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1856.9|1842.1|5
1739132630000|2025-02-09 20:23:50|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739132640000|2025-02-09 20:24:00|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739132660000|2025-02-09 20:24:20|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|2
1739132670000|2025-02-09 20:24:30|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|3
1739132680000|2025-02-09 20:24:40|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739132690000|2025-02-09 20:24:50|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739132700000|2025-02-09 20:25:00|1855.4|1840.6|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|3
1739132710000|2025-02-09 20:25:10|1854.9|1840.1|1854.4|1839.6|1855.4|1840.6|1853.9|1839.1|6
1739132720000|2025-02-09 20:25:20|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|2
1739132740000|2025-02-09 20:25:40|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|2
1739132750000|2025-02-09 20:25:50|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739132760000|2025-02-09 20:26:00|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739132770000|2025-02-09 20:26:10|1856.4|1841.6|1857.9|1843.1|1857.9|1843.1|1856.4|1841.6|4
1739132780000|2025-02-09 20:26:20|1857.4|1842.6|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|3
1739132800000|2025-02-09 20:26:40|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739132810000|2025-02-09 20:26:50|1857.9|1843.1|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|3
1739132820000|2025-02-09 20:27:00|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739132830000|2025-02-09 20:27:10|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739132840000|2025-02-09 20:27:20|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|2
1739132850000|2025-02-09 20:27:30|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|2
1739132860000|2025-02-09 20:27:40|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739132870000|2025-02-09 20:27:50|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739132880000|2025-02-09 20:28:00|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|3
1739132890000|2025-02-09 20:28:10|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739132930000|2025-02-09 20:28:50|1862.9|1848.1|1865.4|1850.6|1865.9|1851.1|1862.9|1848.1|6
1739132940000|2025-02-09 20:29:00|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739132950000|2025-02-09 20:29:10|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|8
1739132960000|2025-02-09 20:29:20|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|3
1739132970000|2025-02-09 20:29:30|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739132980000|2025-02-09 20:29:40|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739132990000|2025-02-09 20:29:50|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739133000000|2025-02-09 20:30:00|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|5
1739133010000|2025-02-09 20:30:10|1865.9|1851.1|1864.9|1850.1|1865.9|1851.1|1864.9|1850.1|4
1739133020000|2025-02-09 20:30:20|1865.4|1850.6|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|2
1739133030000|2025-02-09 20:30:30|1865.4|1850.6|1863.4|1848.6|1865.4|1850.6|1863.4|1848.6|4
1739133040000|2025-02-09 20:30:40|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|3
1739133050000|2025-02-09 20:30:50|1863.4|1848.6|1865.4|1850.6|1865.4|1850.6|1863.4|1848.6|4
1739133060000|2025-02-09 20:31:00|1865.9|1851.1|1867.9|1853.1|1867.9|1853.1|1865.9|1851.1|7
1739133070000|2025-02-09 20:31:10|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739133080000|2025-02-09 20:31:20|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739133090000|2025-02-09 20:31:30|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739133100000|2025-02-09 20:31:40|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|4
1739133120000|2025-02-09 20:32:00|1865.9|1851.1|1865.4|1850.6|1865.9|1856|1860|1850.1|5
1739133130000|2025-02-09 20:32:10|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739133150000|2025-02-09 20:32:30|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|3
1739133160000|2025-02-09 20:32:40|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739133170000|2025-02-09 20:32:50|1868.9|1845.1|1868.9|1845.1|1868.9|1845.1|1868.9|1845.1|1
1739133180000|2025-02-09 20:33:00|1868.4|1844.6|1868.9|1845.1|1868.9|1845.1|1867.9|1844.1|5
1739133200000|2025-02-09 20:33:20|1868.4|1844.6|1867.9|1844.1|1868.4|1844.6|1867.9|1844.1|2
1739133210000|2025-02-09 20:33:30|1867.4|1843.6|1867.9|1844.1|1867.9|1844.1|1867.4|1843.6|2
1739133220000|2025-02-09 20:33:40|1867.4|1843.6|1867.9|1844.1|1867.9|1844.1|1867.4|1843.6|2
1739133230000|2025-02-09 20:33:50|1867.4|1843.6|1867.9|1844.1|1867.9|1844.1|1867.4|1843.6|2
1739133240000|2025-02-09 20:34:00|1868.4|1844.6|1867.9|1844.1|1868.4|1844.6|1867.9|1844.1|2
1739133250000|2025-02-09 20:34:10|1868.4|1844.6|1868.4|1844.6|1868.4|1844.6|1868.4|1844.6|1
1739133260000|2025-02-09 20:34:20|1867.9|1844.1|1867.9|1844.1|1867.9|1844.1|1867.9|1844.1|1
1739133270000|2025-02-09 20:34:30|1868.4|1844.6|1868.4|1844.6|1868.4|1844.6|1868.4|1844.6|1
1739133280000|2025-02-09 20:34:40|1863.5|1850.5|1870.4|1846.6|1870.9|1850.5|1863.5|1846.1|4
1739133290000|2025-02-09 20:34:50|1870.9|1847.1|1870.9|1847.1|1870.9|1847.1|1870.9|1847.1|1
1739133310000|2025-02-09 20:35:10|1871.4|1847.6|1872.4|1848.6|1872.4|1848.6|1871.4|1847.6|2
1739133320000|2025-02-09 20:35:20|1869.5|1855.5|1880.4|1856.6|1880.4|1856.6|1869.5|1852.1|11
1739133330000|2025-02-09 20:35:30|1879.9|1856.1|1878.4|1854.6|1880.4|1856.6|1878.4|1854.6|7
1739133340000|2025-02-09 20:35:40|1878.9|1855.1|1878.9|1855.1|1878.9|1855.1|1878.4|1854.6|3
1739133350000|2025-02-09 20:35:50|1879.9|1856.1|1879.9|1856.1|1879.9|1856.1|1879.9|1856.1|1
1739133360000|2025-02-09 20:36:00|1879.4|1855.6|1880.4|1856.6|1880.4|1856.6|1878.4|1854.6|6
1739133380000|2025-02-09 20:36:20|1879.9|1856.1|1879.9|1856.1|1880.4|1856.6|1879.9|1856.1|3
1739133390000|2025-02-09 20:36:30|1880.4|1856.6|1879.9|1856.1|1880.4|1856.6|1879.4|1855.6|4
1739133400000|2025-02-09 20:36:40|1880.4|1856.6|1879.4|1855.6|1880.4|1856.6|1879.4|1855.6|3
1739133410000|2025-02-09 20:36:50|1879.9|1856.1|1877.9|1854.1|1879.9|1856.1|1877.9|1854.1|7
1739133420000|2025-02-09 20:37:00|1878.4|1854.6|1878.9|1855.1|1878.9|1855.1|1877.4|1853.6|8
1739133430000|2025-02-09 20:37:10|1879.4|1855.6|1878.9|1855.1|1879.4|1855.6|1878.9|1855.1|2
1739133440000|2025-02-09 20:37:20|1879.4|1855.6|1879.4|1855.6|1879.4|1855.6|1878.9|1855.1|3
1739133450000|2025-02-09 20:37:30|1879.9|1856.1|1879.9|1856.1|1880.4|1856.6|1879.9|1856.1|3
1739133460000|2025-02-09 20:37:40|1879.4|1855.6|1878.9|1855.1|1879.4|1855.6|1878.9|1855.1|4
1739133470000|2025-02-09 20:37:50|1878.4|1854.6|1878.9|1855.1|1878.9|1855.1|1877.9|1854.1|6
1739133480000|2025-02-09 20:38:00|1878.4|1854.6|1878.4|1854.6|1878.4|1854.6|1878.4|1854.6|1
1739133490000|2025-02-09 20:38:10|1878.9|1855.1|1878.4|1854.6|1878.9|1855.1|1878.4|1854.6|2
1739133500000|2025-02-09 20:38:20|1877.4|1853.6|1877.9|1854.1|1877.9|1854.1|1877.4|1853.6|2
1739133520000|2025-02-09 20:38:40|1877.4|1853.6|1877.4|1853.6|1877.9|1854.1|1877.4|1853.6|3
1739133530000|2025-02-09 20:38:50|1871.5|1858.5|1877.4|1853.6|1877.4|1858.5|1871.5|1853.6|2
1739133540000|2025-02-09 20:39:00|1877.9|1854.1|1877.4|1853.6|1877.9|1854.1|1877.4|1853.6|2
1739133550000|2025-02-09 20:39:10|1877.9|1854.1|1877.9|1854.1|1877.9|1854.1|1877.9|1854.1|1
1739133560000|2025-02-09 20:39:20|1878.4|1854.6|1877.9|1854.1|1878.4|1854.6|1877.9|1854.1|2
1739133570000|2025-02-09 20:39:30|1877.4|1853.6|1877.9|1854.1|1877.9|1854.1|1877.4|1853.6|2
1739133580000|2025-02-09 20:39:40|1877.4|1853.6|1876.9|1853.1|1877.4|1853.6|1876.4|1852.6|4
1739133590000|2025-02-09 20:39:50|1876.4|1852.6|1876.9|1853.1|1876.9|1853.1|1876.4|1852.6|2
1739133600000|2025-02-09 20:40:00|1876.4|1852.6|1876.9|1853.1|1876.9|1853.1|1876.4|1852.6|2
1739133610000|2025-02-09 20:40:10|1877.9|1854.1|1877.9|1854.1|1877.9|1854.1|1877.9|1854.1|1
1739133620000|2025-02-09 20:40:20|1878.4|1854.6|1878.9|1855.1|1878.9|1855.1|1878.4|1854.6|2
1739133630000|2025-02-09 20:40:30|1879.4|1855.6|1879.9|1856.1|1880.4|1856.6|1879.4|1855.6|6
1739133640000|2025-02-09 20:40:40|1879.4|1855.6|1879.9|1856.1|1880.4|1856.6|1879.4|1855.6|6
1739133650000|2025-02-09 20:40:50|1879.4|1855.6|1877.9|1854.1|1879.4|1855.6|1877.4|1853.6|6
1739133660000|2025-02-09 20:41:00|1878.4|1854.6|1880.4|1856.6|1880.4|1856.6|1877.9|1854.1|7
1739133680000|2025-02-09 20:41:20|1879.9|1856.1|1879.9|1856.1|1879.9|1856.1|1878.9|1855.1|5
1739133690000|2025-02-09 20:41:30|1879.4|1855.6|1879.9|1856.1|1879.9|1856.1|1878.9|1855.1|4
1739133700000|2025-02-09 20:41:40|1880.4|1856.6|1880.4|1856.6|1880.4|1856.6|1880.4|1856.6|1
1739133720000|2025-02-09 20:42:00|1881.4|1857.6|1881.9|1858.1|1881.9|1858.1|1881.4|1857.6|2
1739133730000|2025-02-09 20:42:10|1882.4|1858.6|1881.9|1858.1|1882.4|1858.6|1881.9|1858.1|4
1739133740000|2025-02-09 20:42:20|1881.4|1857.6|1881.9|1858.1|1881.9|1858.1|1881.4|1857.6|2
1739133750000|2025-02-09 20:42:30|1882.4|1858.6|1883.9|1860.1|1883.9|1860.1|1882.4|1858.6|2
1739133760000|2025-02-09 20:42:40|1883.4|1859.6|1882.9|1859.1|1883.4|1859.6|1882.9|1859.1|2
1739133780000|2025-02-09 20:43:00|1883.4|1859.6|1883.4|1859.6|1883.4|1859.6|1882.9|1859.1|5
1739133790000|2025-02-09 20:43:10|1882.9|1859.1|1883.9|1860.1|1883.9|1860.1|1882.9|1859.1|3
1739133840000|2025-02-09 20:44:00|1882.4|1858.6|1883.4|1859.6|1883.4|1859.6|1882.4|1858.6|3
1739133850000|2025-02-09 20:44:10|1882.9|1859.1|1883.9|1860.1|1883.9|1860.1|1882.9|1859.1|3
1739133860000|2025-02-09 20:44:20|1883.4|1859.6|1882.9|1859.1|1883.4|1859.6|1882.9|1859.1|2
1739133880000|2025-02-09 20:44:40|1881.9|1858.1|1880.9|1857.1|1881.9|1858.1|1880.9|1857.1|5
1739133890000|2025-02-09 20:44:50|1881.4|1857.6|1880.9|1857.1|1881.9|1858.1|1880.9|1857.1|4
1739133900000|2025-02-09 20:45:00|1880.4|1856.6|1879.4|1855.6|1880.4|1856.6|1878.9|1855.1|4
1739133910000|2025-02-09 20:45:10|1879.9|1856.1|1881.4|1857.6|1881.4|1857.6|1879.9|1856.1|9
1739133920000|2025-02-09 20:45:20|1881.9|1858.1|1881.4|1857.6|1881.9|1858.1|1879.9|1856.1|8
1739133930000|2025-02-09 20:45:30|1880.9|1857.1|1880.4|1856.6|1881.4|1857.6|1880.4|1856.6|6
1739133940000|2025-02-09 20:45:40|1880.9|1857.1|1881.4|1857.6|1881.4|1857.6|1880.4|1856.6|6
1739133950000|2025-02-09 20:45:50|1881.9|1858.1|1881.9|1858.1|1881.9|1858.1|1881.4|1857.6|3
1739133960000|2025-02-09 20:46:00|1881.4|1857.6|1879.9|1856.1|1881.4|1857.6|1879.9|1856.1|4
1739133970000|2025-02-09 20:46:10|1880.4|1856.6|1880.9|1857.1|1880.9|1857.1|1879.9|1856.1|5
1739133980000|2025-02-09 20:46:20|1880.4|1856.6|1880.4|1856.6|1880.4|1856.6|1879.9|1856.1|3
1739133990000|2025-02-09 20:46:30|1880.9|1857.1|1879.9|1856.1|1880.9|1857.1|1879.9|1856.1|3
1739134010000|2025-02-09 20:46:50|1879.4|1855.6|1879.4|1855.6|1879.4|1855.6|1878.9|1855.1|3
1739134020000|2025-02-09 20:47:00|1878.4|1854.6|1878.9|1855.1|1878.9|1855.1|1878.4|1854.6|4
1739134030000|2025-02-09 20:47:10|1877.9|1854.1|1878.4|1854.6|1878.4|1854.6|1876.9|1853.1|5
1739134040000|2025-02-09 20:47:20|1878.9|1855.1|1878.9|1855.1|1878.9|1855.1|1878.9|1855.1|1
1739134050000|2025-02-09 20:47:30|1878.4|1854.6|1877.9|1854.1|1878.9|1855.1|1877.9|1854.1|3
1739134060000|2025-02-09 20:47:40|1877.4|1853.6|1876.9|1853.1|1877.4|1853.6|1876.9|1853.1|2
1739134070000|2025-02-09 20:47:50|1877.4|1853.6|1876.9|1853.1|1877.9|1854.1|1876.9|1853.1|4
1739134080000|2025-02-09 20:48:00|1877.4|1853.6|1878.4|1854.6|1878.4|1854.6|1877.4|1853.6|3
1739134090000|2025-02-09 20:48:10|1877.9|1854.1|1877.4|1853.6|1878.9|1855.1|1877.4|1853.6|10
1739134100000|2025-02-09 20:48:20|1877.9|1854.1|1877.9|1854.1|1877.9|1854.1|1877.9|1854.1|1
1739134110000|2025-02-09 20:48:30|1877.4|1853.6|1877.9|1854.1|1877.9|1854.1|1876.9|1853.1|4
1739134120000|2025-02-09 20:48:40|1878.4|1854.6|1877.9|1854.1|1878.4|1854.6|1877.9|1854.1|4
1739134130000|2025-02-09 20:48:50|1877.4|1853.6|1876.4|1852.6|1877.4|1853.6|1876.4|1852.6|5
1739134140000|2025-02-09 20:49:00|1876.9|1853.1|1877.9|1854.1|1877.9|1854.1|1876.9|1853.1|3
1739134150000|2025-02-09 20:49:10|1878.4|1854.6|1878.9|1855.1|1878.9|1855.1|1878.4|1854.6|2
1739134160000|2025-02-09 20:49:20|1878.4|1854.6|1877.9|1854.1|1878.9|1855.1|1877.9|1854.1|4
1739134170000|2025-02-09 20:49:30|1877.4|1853.6|1875.9|1852.1|1877.4|1853.6|1875.9|1852.1|4
1739134180000|2025-02-09 20:49:40|1875.4|1851.6|1875.9|1852.1|1875.9|1852.1|1874.9|1851.1|4
1739134190000|2025-02-09 20:49:50|1874.9|1851.1|1875.9|1852.1|1875.9|1852.1|1874.4|1850.6|5
1739134200000|2025-02-09 20:50:00|1875.4|1851.6|1874.4|1850.6|1875.4|1851.6|1874.4|1850.6|5
1739134210000|2025-02-09 20:50:10|1874.9|1851.1|1874.4|1850.6|1874.9|1851.1|1874.4|1850.6|2
1739134220000|2025-02-09 20:50:20|1874.9|1851.1|1874.9|1851.1|1874.9|1851.1|1874.9|1851.1|1
1739134250000|2025-02-09 20:50:50|1875.4|1851.6|1875.9|1852.1|1875.9|1852.1|1875.4|1851.6|2
1739134260000|2025-02-09 20:51:00|1875.4|1851.6|1873.9|1850.1|1875.4|1851.6|1873.9|1850.1|4
1739134270000|2025-02-09 20:51:10|1873.4|1849.6|1872.9|1849.1|1873.9|1850.1|1872.4|1848.6|6
1739134280000|2025-02-09 20:51:20|1872.4|1848.6|1872.4|1848.6|1872.9|1849.1|1872.4|1848.6|3
1739134290000|2025-02-09 20:51:30|1871.9|1848.1|1870.9|1847.1|1871.9|1848.1|1870.9|1847.1|5
1739134300000|2025-02-09 20:51:40|1870.4|1846.6|1871.9|1848.1|1871.9|1848.1|1870.4|1846.6|3
1739134310000|2025-02-09 20:51:50|1870.9|1847.1|1870.4|1846.6|1870.9|1847.1|1870.4|1846.6|2
1739134320000|2025-02-09 20:52:00|1870.9|1847.1|1871.9|1848.1|1871.9|1848.1|1870.9|1847.1|3
1739134330000|2025-02-09 20:52:10|1870.9|1847.1|1870.4|1846.6|1870.9|1847.1|1870.4|1846.6|2
1739134340000|2025-02-09 20:52:20|1870.9|1847.1|1870.9|1847.1|1870.9|1847.1|1870.4|1846.6|3
1739134380000|2025-02-09 20:53:00|1870.4|1846.6|1869.9|1846.1|1870.4|1846.6|1869.9|1846.1|2
1739134390000|2025-02-09 20:53:10|1870.4|1846.6|1870.4|1846.6|1870.4|1846.6|1869.9|1846.1|3
1739134400000|2025-02-09 20:53:20|1871.4|1847.6|1869.4|1845.6|1871.4|1847.6|1869.4|1845.6|4
1739134410000|2025-02-09 20:53:30|1868.9|1845.1|1868.9|1845.1|1868.9|1845.1|1868.9|1845.1|1
1739134430000|2025-02-09 20:53:50|1869.4|1845.6|1868.9|1845.1|1869.9|1846.1|1868.9|1845.1|4
1739134440000|2025-02-09 20:54:00|1869.4|1845.6|1869.9|1846.1|1869.9|1846.1|1869.4|1845.6|2
1739134450000|2025-02-09 20:54:10|1869.4|1845.6|1869.4|1845.6|1869.4|1845.6|1869.4|1845.6|1
1739134460000|2025-02-09 20:54:20|1868.9|1845.1|1868.9|1845.1|1868.9|1845.1|1868.4|1844.6|3
1739134470000|2025-02-09 20:54:30|1869.4|1845.6|1869.9|1846.1|1869.9|1846.1|1869.4|1845.6|2
1739134500000|2025-02-09 20:55:00|1869.4|1845.6|1869.4|1845.6|1869.4|1845.6|1869.4|1845.6|1
1739134510000|2025-02-09 20:55:10|1869.9|1846.1|1870.9|1847.1|1871.4|1847.6|1869.9|1846.1|5
1739134520000|2025-02-09 20:55:20|1869.9|1846.1|1869.4|1845.6|1869.9|1846.1|1869.4|1845.6|2
1739134530000|2025-02-09 20:55:30|1868.9|1845.1|1868.9|1845.1|1868.9|1845.1|1868.9|1845.1|1
1739134560000|2025-02-09 20:56:00|1869.4|1845.6|1869.4|1845.6|1869.9|1846.1|1868.9|1845.1|6
1739134570000|2025-02-09 20:56:10|1869.9|1846.1|1869.9|1846.1|1869.9|1846.1|1869.9|1846.1|1
1739134590000|2025-02-09 20:56:30|1869.4|1845.6|1868.9|1845.1|1869.4|1845.6|1868.9|1845.1|2
1739134600000|2025-02-09 20:56:40|1868.4|1844.6|1868.4|1844.6|1868.4|1844.6|1868.4|1844.6|1
1739134620000|2025-02-09 20:57:00|1868.9|1845.1|1868.9|1845.1|1868.9|1845.1|1868.9|1845.1|1
1739134630000|2025-02-09 20:57:10|1868.4|1844.6|1868.9|1845.1|1868.9|1845.1|1868.4|1844.6|2
1739134640000|2025-02-09 20:57:20|1869.9|1846.1|1870.4|1846.6|1870.4|1846.6|1869.9|1846.1|2
1739134650000|2025-02-09 20:57:30|1869.9|1846.1|1869.9|1846.1|1869.9|1846.1|1869.9|1846.1|1
1739134680000|2025-02-09 20:58:00|1869.4|1845.6|1869.4|1845.6|1869.4|1845.6|1868.9|1845.1|3
1739134690000|2025-02-09 20:58:10|1869.9|1846.1|1869.9|1846.1|1869.9|1846.1|1869.9|1846.1|1
1739134710000|2025-02-09 20:58:30|1870.4|1846.6|1869.9|1846.1|1870.9|1847.1|1869.9|1846.1|4
1739134720000|2025-02-09 20:58:40|1870.9|1847.1|1870.9|1847.1|1870.9|1847.1|1870.9|1847.1|1
1739134730000|2025-02-09 20:58:50|1871.4|1847.6|1870.9|1847.1|1871.9|1848.1|1870.9|1847.1|4
1739134770000|2025-02-09 20:59:30|1870.4|1846.6|1870.9|1847.1|1870.9|1847.1|1870.4|1846.6|2
1739134790000|2025-02-09 20:59:50|1870.4|1846.6|1870.9|1847.1|1870.9|1847.1|1870.4|1846.6|2
1739134800000|2025-02-09 21:00:00|1871.4|1847.6|1870.9|1847.1|1871.4|1847.6|1870.9|1847.1|2
1739134810000|2025-02-09 21:00:10|1871.4|1847.6|1869.9|1846.1|1871.9|1848.1|1869.9|1846.1|8
1739134820000|2025-02-09 21:00:20|1869.4|1845.6|1868.4|1844.6|1869.4|1845.6|1868.4|1844.6|5
1739134830000|2025-02-09 21:00:30|1867.4|1843.6|1866.9|1843.1|1867.4|1843.6|1866.9|1843.1|2
1739134840000|2025-02-09 21:00:40|1867.4|1843.6|1865.4|1841.6|1867.4|1843.6|1864.9|1841.1|5
1739134850000|2025-02-09 21:00:50|1865.9|1842.1|1864.9|1841.1|1865.9|1842.1|1864.9|1841.1|5
1739134930000|2025-02-09 21:02:10|1865.4|1841.6|1865.9|1842.1|1866.4|1842.6|1865.4|1841.6|3
1739134950000|2025-02-09 21:02:30|1865.4|1841.6|1864.9|1841.1|1865.4|1841.6|1864.9|1841.1|2
1739134960000|2025-02-09 21:02:40|1864.4|1840.6|1864.4|1840.6|1864.4|1840.6|1864.4|1840.6|1
1739134970000|2025-02-09 21:02:50|1863.4|1839.6|1863.9|1840.1|1863.9|1840.1|1862.9|1839.1|4
1739134980000|2025-02-09 21:03:00|1864.9|1841.1|1864.4|1840.6|1865.4|1841.6|1864.4|1840.6|4
1739134990000|2025-02-09 21:03:10|1864.9|1841.1|1864.4|1840.6|1864.9|1841.1|1863.9|1840.1|4
1739135000000|2025-02-09 21:03:20|1864.9|1841.1|1865.9|1842.1|1865.9|1842.1|1864.9|1841.1|3
1739135020000|2025-02-09 21:03:40|1865.4|1841.6|1864.9|1841.1|1865.4|1841.6|1864.9|1841.1|2
1739135030000|2025-02-09 21:03:50|1865.4|1841.6|1865.9|1842.1|1865.9|1842.1|1865.4|1841.6|2
1739135040000|2025-02-09 21:04:00|1865.4|1841.6|1864.4|1840.6|1865.9|1842.1|1864.4|1840.6|5
1739135050000|2025-02-09 21:04:10|1864.9|1841.1|1864.9|1841.1|1865.9|1842.1|1864.9|1841.1|5
1739135060000|2025-02-09 21:04:20|1865.4|1841.6|1865.9|1842.1|1866.4|1842.6|1865.4|1841.6|4
1739135070000|2025-02-09 21:04:30|1865.4|1841.6|1864.9|1841.1|1865.4|1841.6|1864.9|1841.1|2
1739135080000|2025-02-09 21:04:40|1865.4|1841.6|1866.4|1842.6|1866.4|1842.6|1865.4|1841.6|3
1739135100000|2025-02-09 21:05:00|1865.9|1842.1|1866.4|1842.6|1866.4|1842.6|1865.9|1842.1|2
1739135110000|2025-02-09 21:05:10|1867.4|1843.6|1866.4|1842.6|1868.9|1845.1|1866.4|1842.6|9
1739135120000|2025-02-09 21:05:20|1865.9|1842.1|1866.9|1843.1|1866.9|1843.1|1865.9|1842.1|3
1739135130000|2025-02-09 21:05:30|1867.4|1843.6|1867.9|1844.1|1868.4|1844.6|1867.4|1843.6|4
1739135140000|2025-02-09 21:05:40|1867.4|1843.6|1866.9|1843.1|1867.4|1843.6|1866.9|1843.1|2
1739135150000|2025-02-09 21:05:50|1866.4|1842.6|1866.9|1843.1|1866.9|1843.1|1865.9|1842.1|4
1739135170000|2025-02-09 21:06:10|1867.4|1843.6|1867.4|1843.6|1867.9|1844.1|1867.4|1843.6|5
1739135180000|2025-02-09 21:06:20|1867.9|1844.1|1867.9|1844.1|1867.9|1844.1|1867.9|1844.1|1
1739135190000|2025-02-09 21:06:30|1867.4|1843.6|1866.9|1843.1|1867.4|1843.6|1866.9|1843.1|4
1739135230000|2025-02-09 21:07:10|1866.4|1842.6|1865.9|1842.1|1866.4|1842.6|1865.4|1841.6|4
1739135240000|2025-02-09 21:07:20|1866.4|1842.6|1866.9|1843.1|1866.9|1843.1|1866.4|1842.6|2
1739135250000|2025-02-09 21:07:30|1867.4|1843.6|1866.9|1843.1|1867.4|1843.6|1866.9|1843.1|2
1739135260000|2025-02-09 21:07:40|1866.4|1842.6|1866.9|1843.1|1866.9|1843.1|1866.4|1842.6|2
1739135320000|2025-02-09 21:08:40|1867.9|1844.1|1867.9|1844.1|1868.4|1844.6|1867.9|1844.1|3
1739135330000|2025-02-09 21:08:50|1868.4|1844.6|1868.4|1844.6|1868.4|1844.6|1868.4|1844.6|1
1739135340000|2025-02-09 21:09:00|1867.9|1844.1|1867.9|1844.1|1867.9|1844.1|1867.9|1844.1|1
1739135350000|2025-02-09 21:09:10|1868.4|1844.6|1867.9|1844.1|1868.4|1844.6|1867.9|1844.1|2
1739135360000|2025-02-09 21:09:20|1868.4|1844.6|1868.4|1844.6|1868.4|1844.6|1868.4|1844.6|1
1739135390000|2025-02-09 21:09:50|1867.9|1844.1|1867.9|1844.1|1867.9|1844.1|1867.9|1844.1|1
1739135410000|2025-02-09 21:10:10|1867.4|1843.6|1866.4|1842.6|1867.4|1843.6|1865.9|1842.1|5
1739135420000|2025-02-09 21:10:20|1866.9|1843.1|1866.9|1843.1|1866.9|1843.1|1866.9|1843.1|1
1739135430000|2025-02-09 21:10:30|1867.4|1843.6|1867.4|1843.6|1867.4|1843.6|1866.9|1843.1|3
1739135440000|2025-02-09 21:10:40|1867.9|1844.1|1867.9|1844.1|1867.9|1844.1|1867.9|1844.1|1
1739135450000|2025-02-09 21:10:50|1867.4|1843.6|1865.9|1842.1|1867.4|1843.6|1865.9|1842.1|4
1739135470000|2025-02-09 21:11:10|1866.4|1842.6|1866.9|1843.1|1866.9|1843.1|1866.4|1842.6|2
1739135480000|2025-02-09 21:11:20|1866.4|1842.6|1866.4|1842.6|1866.4|1842.6|1866.4|1842.6|1
1739135490000|2025-02-09 21:11:30|1865.9|1842.1|1865.9|1842.1|1865.9|1842.1|1865.9|1842.1|1
1739135570000|2025-02-09 21:12:50|1865.4|1841.6|1865.9|1842.1|1865.9|1842.1|1865.4|1841.6|2
1739135580000|2025-02-09 21:13:00|1866.4|1842.6|1866.9|1843.1|1866.9|1843.1|1866.4|1842.6|2
1739135610000|2025-02-09 21:13:30|1866.4|1842.6|1866.4|1842.6|1866.4|1842.6|1866.4|1842.6|1
1739135620000|2025-02-09 21:13:40|1865.9|1842.1|1865.9|1842.1|1865.9|1842.1|1865.9|1842.1|1
1739135630000|2025-02-09 21:13:50|1865.4|1841.6|1865.9|1842.1|1865.9|1842.1|1865.4|1841.6|2
1739135650000|2025-02-09 21:14:10|1866.9|1843.1|1865.9|1842.1|1866.9|1843.1|1865.4|1841.6|5
1739135670000|2025-02-09 21:14:30|1865.4|1841.6|1864.4|1840.6|1865.4|1841.6|1864.4|1840.6|2
1739135710000|2025-02-09 21:15:10|1863.4|1839.6|1862.9|1839.1|1863.4|1839.6|1862.4|1838.6|5
1739135720000|2025-02-09 21:15:20|1863.4|1839.6|1863.9|1840.1|1863.9|1840.1|1863.4|1839.6|2
1739135730000|2025-02-09 21:15:30|1862.9|1839.1|1862.9|1839.1|1862.9|1839.1|1862.9|1839.1|1
1739135740000|2025-02-09 21:15:40|1863.4|1839.6|1863.4|1839.6|1864.4|1840.6|1863.4|1839.6|4
1739135750000|2025-02-09 21:15:50|1862.9|1839.1|1862.9|1839.1|1862.9|1839.1|1862.4|1838.6|3
1739135760000|2025-02-09 21:16:00|1862.4|1838.6|1864.4|1840.6|1864.4|1840.6|1862.4|1838.6|5
1739135770000|2025-02-09 21:16:10|1863.9|1840.1|1863.9|1840.1|1863.9|1840.1|1863.9|1840.1|1
1739135800000|2025-02-09 21:16:40|1864.9|1841.1|1865.9|1842.1|1865.9|1842.1|1864.9|1841.1|3
1739135810000|2025-02-09 21:16:50|1866.4|1842.6|1865.9|1842.1|1866.9|1843.1|1865.9|1842.1|4
1739135830000|2025-02-09 21:17:10|1865.4|1841.6|1865.9|1842.1|1865.9|1842.1|1864.9|1841.1|4
1739135840000|2025-02-09 21:17:20|1866.4|1842.6|1865.4|1841.6|1867.4|1843.6|1865.4|1841.6|7
1739135850000|2025-02-09 21:17:30|1865.9|1842.1|1862.9|1839.1|1865.9|1842.1|1862.9|1839.1|7
1739135860000|2025-02-09 21:17:40|1863.4|1839.6|1862.9|1839.1|1863.4|1839.6|1862.4|1838.6|6
1739135870000|2025-02-09 21:17:50|1863.4|1839.6|1862.9|1839.1|1863.4|1839.6|1862.4|1838.6|4
1739135880000|2025-02-09 21:18:00|1862.4|1838.6|1860.4|1836.6|1862.4|1838.6|1860.4|1836.6|8
1739135890000|2025-02-09 21:18:10|1859.4|1835.6|1858.4|1834.6|1859.4|1835.6|1858.4|1834.6|5
1739135900000|2025-02-09 21:18:20|1858.9|1835.1|1859.4|1835.6|1859.9|1836.1|1858.9|1835.1|4
1739135910000|2025-02-09 21:18:30|1858.9|1835.1|1858.4|1834.6|1858.9|1835.1|1858.4|1834.6|2
1739135960000|2025-02-09 21:19:20|1851.5|1838.5|1854.4|1830.6|1855.9|1838.5|1851.5|1830.6|5
1739135970000|2025-02-09 21:19:30|1852.9|1829.1|1853.4|1829.6|1853.4|1829.6|1852.4|1828.6|3
1739135980000|2025-02-09 21:19:40|1853.9|1830.1|1854.4|1830.6|1854.4|1830.6|1853.9|1830.1|4
1739136000000|2025-02-09 21:20:00|1853.9|1830.1|1853.4|1829.6|1853.9|1830.1|1852.9|1829.1|4
1739136010000|2025-02-09 21:20:10|1852.9|1829.1|1852.9|1829.1|1853.4|1829.6|1852.9|1829.1|3
1739136020000|2025-02-09 21:20:20|1853.4|1829.6|1855.9|1832.1|1855.9|1832.1|1853.4|1829.6|6
1739136030000|2025-02-09 21:20:30|1855.4|1831.6|1853.9|1830.1|1855.9|1832.1|1853.9|1830.1|7
1739136040000|2025-02-09 21:20:40|1854.4|1830.6|1854.4|1830.6|1854.4|1830.6|1854.4|1830.6|1
1739136050000|2025-02-09 21:20:50|1854.9|1831.1|1855.9|1832.1|1855.9|1832.1|1854.9|1831.1|3
1739136060000|2025-02-09 21:21:00|1855.4|1831.6|1854.9|1831.1|1855.4|1831.6|1854.9|1831.1|2
1739136070000|2025-02-09 21:21:10|1855.9|1832.1|1855.4|1831.6|1855.9|1832.1|1855.4|1831.6|2
1739136080000|2025-02-09 21:21:20|1854.9|1831.1|1854.9|1831.1|1854.9|1831.1|1854.4|1830.6|3
1739136090000|2025-02-09 21:21:30|1855.9|1832.1|1854.9|1831.1|1855.9|1832.1|1854.9|1831.1|2
1739136100000|2025-02-09 21:21:40|1854.4|1830.6|1854.4|1830.6|1855.4|1831.6|1853.9|1830.1|6
1739136110000|2025-02-09 21:21:50|1853.9|1830.1|1853.9|1830.1|1854.4|1830.6|1853.9|1830.1|5
1739136130000|2025-02-09 21:22:10|1854.4|1830.6|1854.9|1831.1|1854.9|1831.1|1854.4|1830.6|2
1739136140000|2025-02-09 21:22:20|1853.9|1830.1|1853.9|1830.1|1853.9|1830.1|1853.4|1829.6|5
1739136150000|2025-02-09 21:22:30|1853.4|1829.6|1852.9|1829.1|1853.4|1829.6|1852.9|1829.1|2
1739136180000|2025-02-09 21:23:00|1852.4|1828.6|1852.4|1828.6|1852.4|1828.6|1852.4|1828.6|1
1739136250000|2025-02-09 21:24:10|1851.9|1828.1|1851.9|1828.1|1851.9|1828.1|1851.9|1828.1|1
1739136260000|2025-02-09 21:24:20|1850.9|1827.1|1850.9|1827.1|1850.9|1827.1|1850.9|1827.1|1
1739136270000|2025-02-09 21:24:30|1850.4|1826.6|1850.4|1826.6|1850.4|1826.6|1850.4|1826.6|1
1739136280000|2025-02-09 21:24:40|1850.9|1827.1|1848.4|1824.6|1850.9|1827.1|1848.4|1824.6|4
1739136300000|2025-02-09 21:25:00|1846.9|1823.1|1846.9|1823.1|1846.9|1823.1|1846.9|1823.1|1
1739136310000|2025-02-09 21:25:10|1846.4|1822.6|1844.9|1821.1|1846.4|1822.6|1844.9|1821.1|4
1739136320000|2025-02-09 21:25:20|1844.4|1820.6|1840.4|1816.6|1844.4|1820.6|1840.4|1816.6|5
1739136330000|2025-02-09 21:25:30|1840.9|1817.1|1841.9|1818.1|1842.9|1819.1|1840.9|1817.1|7
1739136340000|2025-02-09 21:25:40|1840.9|1817.1|1840.9|1817.1|1840.9|1817.1|1840.9|1817.1|1
1739136350000|2025-02-09 21:25:50|1840.4|1816.6|1840.4|1816.6|1840.4|1816.6|1840.4|1816.6|1
1739136360000|2025-02-09 21:26:00|1840.9|1817.1|1840.9|1817.1|1840.9|1817.1|1840.9|1817.1|1
1739136370000|2025-02-09 21:26:10|1840.4|1816.6|1840.9|1817.1|1842.4|1818.6|1840.4|1816.6|9
1739136380000|2025-02-09 21:26:20|1841.9|1818.1|1841.9|1818.1|1841.9|1818.1|1841.9|1818.1|1
1739136390000|2025-02-09 21:26:30|1841.4|1817.6|1841.9|1818.1|1841.9|1818.1|1841.4|1817.6|2
1739136400000|2025-02-09 21:26:40|1842.4|1818.6|1841.9|1818.1|1842.9|1819.1|1841.9|1818.1|6
1739136410000|2025-02-09 21:26:50|1842.4|1818.6|1841.9|1818.1|1842.4|1818.6|1841.9|1818.1|4
1739136420000|2025-02-09 21:27:00|1841.4|1817.6|1842.9|1819.1|1842.9|1819.1|1841.4|1817.6|6
1739136430000|2025-02-09 21:27:10|1843.4|1819.6|1842.9|1819.1|1843.4|1819.6|1841.9|1818.1|11
1739136440000|2025-02-09 21:27:20|1842.4|1818.6|1841.9|1818.1|1842.9|1819.1|1841.9|1818.1|4
1739136450000|2025-02-09 21:27:30|1841.4|1817.6|1841.4|1817.6|1841.4|1817.6|1841.4|1817.6|1
1739136460000|2025-02-09 21:27:40|1841.9|1818.1|1841.9|1818.1|1842.9|1819.1|1841.9|1818.1|4
1739136470000|2025-02-09 21:27:50|1842.4|1818.6|1842.9|1819.1|1843.4|1819.6|1842.4|1818.6|4
1739136480000|2025-02-09 21:28:00|1841.9|1818.1|1841.9|1818.1|1842.9|1819.1|1841.9|1818.1|6
1739136490000|2025-02-09 21:28:10|1842.9|1819.1|1842.9|1819.1|1842.9|1819.1|1842.9|1819.1|1
1739136500000|2025-02-09 21:28:20|1842.4|1818.6|1842.9|1819.1|1843.4|1819.6|1842.4|1818.6|6
1739136520000|2025-02-09 21:28:40|1843.9|1820.1|1843.9|1820.1|1844.4|1820.6|1843.4|1819.6|5
1739136540000|2025-02-09 21:29:00|1843.4|1819.6|1842.9|1819.1|1843.4|1819.6|1842.9|1819.1|2
1739136560000|2025-02-09 21:29:20|1842.4|1818.6|1841.9|1818.1|1842.4|1818.6|1841.9|1818.1|4
1739136570000|2025-02-09 21:29:30|1842.4|1818.6|1842.4|1818.6|1842.9|1819.1|1842.4|1818.6|3
1739136580000|2025-02-09 21:29:40|1841.9|1818.1|1842.9|1819.1|1842.9|1819.1|1841.9|1818.1|2
1739136590000|2025-02-09 21:29:50|1842.4|1818.6|1842.9|1819.1|1842.9|1819.1|1842.4|1818.6|2
1739136600000|2025-02-09 21:30:00|1841.9|1818.1|1843.9|1820.1|1844.4|1820.6|1841.9|1818.1|15
1739136610000|2025-02-09 21:30:10|1842.9|1819.1|1841.9|1818.1|1842.9|1819.1|1841.9|1818.1|5
1739136620000|2025-02-09 21:30:20|1841.4|1817.6|1840.4|1816.6|1841.4|1817.6|1840.4|1816.6|3
1739136630000|2025-02-09 21:30:30|1840.9|1817.1|1840.9|1817.1|1840.9|1817.1|1840.4|1816.6|3
1739136640000|2025-02-09 21:30:40|1840.4|1816.6|1840.4|1816.6|1840.4|1816.6|1840.4|1816.6|1
1739136650000|2025-02-09 21:30:50|1838.9|1815.1|1838.4|1814.6|1838.9|1815.1|1838.4|1814.6|4
1739136660000|2025-02-09 21:31:00|1838.9|1815.1|1838.9|1815.1|1839.9|1816.1|1838.4|1814.6|5
1739136670000|2025-02-09 21:31:10|1838.4|1814.6|1838.4|1814.6|1838.9|1815.1|1838.4|1814.6|3
1739136690000|2025-02-09 21:31:30|1836.9|1813.1|1834.9|1811.1|1836.9|1813.1|1834.9|1811.1|5
1739136700000|2025-02-09 21:31:40|1835.4|1811.6|1835.9|1812.1|1836.4|1812.6|1834.9|1811.1|7
1739136710000|2025-02-09 21:31:50|1835.4|1811.6|1836.9|1813.1|1836.9|1813.1|1834.9|1811.1|10
1739136720000|2025-02-09 21:32:00|1837.4|1813.6|1835.9|1812.1|1837.9|1814.1|1835.9|1812.1|7
1739136730000|2025-02-09 21:32:10|1836.4|1812.6|1837.9|1814.1|1838.4|1814.6|1836.4|1812.6|9
1739136740000|2025-02-09 21:32:20|1837.4|1813.6|1838.9|1815.1|1838.9|1815.1|1836.9|1813.1|6
1739136750000|2025-02-09 21:32:30|1838.4|1814.6|1836.9|1813.1|1838.4|1814.6|1836.4|1812.6|6
1739136760000|2025-02-09 21:32:40|1836.4|1812.6|1834.9|1811.1|1836.4|1817.5|1830.5|1810.6|7
1739136770000|2025-02-09 21:32:50|1834.4|1810.6|1834.9|1811.1|1834.9|1811.1|1834.4|1810.6|2
1739136780000|2025-02-09 21:33:00|1835.9|1812.1|1835.4|1811.6|1836.4|1812.6|1834.9|1811.1|8
1739136790000|2025-02-09 21:33:10|1834.9|1811.1|1834.9|1811.1|1835.9|1812.1|1834.9|1811.1|6
1739136800000|2025-02-09 21:33:20|1834.4|1810.6|1834.4|1810.6|1834.4|1810.6|1834.4|1810.6|1
1739136820000|2025-02-09 21:33:40|1833.4|1809.6|1830.9|1807.1|1833.4|1809.6|1830.9|1807.1|5
1739136830000|2025-02-09 21:33:50|1831.4|1807.6|1829.9|1806.1|1832.4|1808.6|1829.9|1806.1|10
1739136840000|2025-02-09 21:34:00|1829.4|1805.6|1829.4|1805.6|1829.9|1806.1|1828.9|1805.1|5
1739136850000|2025-02-09 21:34:10|1829.9|1806.1|1830.9|1807.1|1830.9|1807.1|1829.9|1806.1|3
1739136860000|2025-02-09 21:34:20|1831.4|1807.6|1830.4|1806.6|1832.4|1808.6|1830.4|1806.6|13
1739136870000|2025-02-09 21:34:30|1829.9|1806.1|1831.9|1808.1|1831.9|1808.1|1829.9|1806.1|4
1739136880000|2025-02-09 21:34:40|1832.4|1808.6|1831.9|1808.1|1832.9|1809.1|1830.9|1807.1|8
1739136890000|2025-02-09 21:34:50|1830.9|1807.1|1831.9|1808.1|1831.9|1808.1|1830.9|1807.1|9
1739136900000|2025-02-09 21:35:00|1831.4|1807.6|1830.9|1807.1|1831.9|1808.1|1830.9|1807.1|5
1739136910000|2025-02-09 21:35:10|1830.4|1806.6|1830.9|1807.1|1831.9|1808.1|1830.4|1806.6|5
1739136920000|2025-02-09 21:35:20|1830.4|1806.6|1830.9|1807.1|1830.9|1807.1|1830.4|1806.6|6
1739136930000|2025-02-09 21:35:30|1831.9|1808.1|1830.9|1807.1|1831.9|1808.1|1830.4|1806.6|5
1739136940000|2025-02-09 21:35:40|1829.9|1806.1|1828.9|1805.1|1829.9|1806.1|1828.9|1805.1|3
1739136950000|2025-02-09 21:35:50|1829.4|1805.6|1829.4|1805.6|1829.9|1806.1|1828.9|1805.1|5
1739136960000|2025-02-09 21:36:00|1829.9|1806.1|1828.4|1804.6|1829.9|1806.1|1828.4|1804.6|3
1739136970000|2025-02-09 21:36:10|1828.9|1805.1|1828.4|1804.6|1830.4|1806.6|1828.4|1804.6|7
1739136980000|2025-02-09 21:36:20|1828.9|1805.1|1831.4|1807.6|1831.4|1807.6|1828.4|1804.6|9
1739136990000|2025-02-09 21:36:30|1830.9|1807.1|1828.9|1805.1|1832.4|1808.6|1828.9|1805.1|13
1739137000000|2025-02-09 21:36:40|1829.4|1805.6|1826.9|1803.1|1829.4|1805.6|1826.9|1803.1|4
1739137010000|2025-02-09 21:36:50|1827.9|1804.1|1826.9|1803.1|1827.9|1804.1|1826.9|1803.1|5
1739137030000|2025-02-09 21:37:10|1826.4|1802.6|1825.9|1802.1|1826.4|1802.6|1825.9|1802.1|2
1739137040000|2025-02-09 21:37:20|1824.9|1801.1|1821.9|1798.1|1824.9|1803.5|1816.5|1797.1|16
1739137050000|2025-02-09 21:37:30|1822.4|1798.6|1823.4|1799.6|1823.4|1799.6|1821.9|1798.1|13
1739137060000|2025-02-09 21:37:40|1823.9|1800.1|1824.9|1801.1|1825.4|1801.6|1823.9|1800.1|8
1739137070000|2025-02-09 21:37:50|1825.4|1801.6|1824.9|1801.1|1826.9|1803.1|1824.4|1800.6|12
1739137080000|2025-02-09 21:38:00|1824.4|1800.6|1822.9|1799.1|1824.4|1800.6|1821.9|1798.1|12
1739137090000|2025-02-09 21:38:10|1822.4|1798.6|1820.4|1796.6|1822.4|1798.6|1820.4|1796.6|4
1739137100000|2025-02-09 21:38:20|1819.4|1795.6|1818.9|1795.1|1819.9|1796.1|1818.9|1795.1|3
1739137110000|2025-02-09 21:38:30|1818.4|1794.6|1816.9|1793.1|1818.9|1795.1|1816.9|1793.1|6
1739137120000|2025-02-09 21:38:40|1817.4|1793.6|1817.9|1794.1|1818.9|1795.1|1817.4|1793.6|8
1739137130000|2025-02-09 21:38:50|1818.4|1794.6|1816.9|1793.1|1818.9|1795.1|1816.9|1793.1|6
1739137140000|2025-02-09 21:39:00|1817.4|1793.6|1807.5|1791.5|1818.4|1795.5|1807.5|1791.5|8
1739137150000|2025-02-09 21:39:10|1809.9|1786.1|1808.9|1785.1|1810.9|1792.5|1803.5|1785.1|17
1739137160000|2025-02-09 21:39:20|1803.5|1789.5|1807.9|1784.1|1809.4|1789.5|1803.5|1783.6|11
1739137170000|2025-02-09 21:39:30|1808.4|1784.6|1807.9|1784.1|1809.4|1785.6|1807.9|1784.1|11
1739137180000|2025-02-09 21:39:40|1807.4|1783.6|1806.9|1783.1|1807.9|1784.1|1806.9|1783.1|5
1739137190000|2025-02-09 21:39:50|1805.9|1782.1|1806.9|1783.1|1806.9|1783.1|1804.9|1781.1|4
1739137200000|2025-02-09 21:40:00|1806.4|1782.6|1804.9|1781.1|1806.9|1783.1|1804.9|1781.1|5
1739137210000|2025-02-09 21:40:10|1803.9|1780.1|1803.9|1780.1|1804.9|1785.5|1798.5|1779.6|7
1739137220000|2025-02-09 21:40:20|1804.4|1780.6|1804.4|1780.6|1804.9|1781.1|1803.9|1780.1|5
1739137230000|2025-02-09 21:40:30|1803.9|1780.1|1802.4|1778.6|1803.9|1780.1|1802.4|1778.6|10
1739137240000|2025-02-09 21:40:40|1797.5|1784.5|1803.4|1779.6|1803.4|1784.5|1797.5|1778.6|10
1739137250000|2025-02-09 21:40:50|1802.9|1779.1|1802.9|1779.1|1802.9|1779.1|1802.9|1779.1|1
1739137260000|2025-02-09 21:41:00|1803.9|1780.1|1802.4|1778.6|1804.9|1786.5|1797.5|1778.1|12
1739137270000|2025-02-09 21:41:10|1802.9|1779.1|1804.9|1781.1|1805.4|1781.6|1802.9|1779.1|12
1739137280000|2025-02-09 21:41:20|1804.4|1780.6|1800.9|1777.1|1804.4|1785.5|1798.5|1776.6|11
1739137290000|2025-02-09 21:41:30|1801.9|1778.1|1797.9|1774.1|1801.9|1778.1|1797.9|1774.1|7
1739137300000|2025-02-09 21:41:40|1798.4|1774.6|1798.9|1775.1|1799.9|1776.1|1797.9|1774.1|9
1739137310000|2025-02-09 21:41:50|1798.4|1774.6|1798.9|1775.1|1798.9|1775.1|1798.4|1774.6|4
1739137320000|2025-02-09 21:42:00|1798.4|1774.6|1798.9|1775.1|1798.9|1775.1|1798.4|1774.6|2
1739137330000|2025-02-09 21:42:10|1793.4|1769.6|1797.9|1774.1|1797.9|1777.5|1791.5|1769.6|6
1739137340000|2025-02-09 21:42:20|1796.4|1772.6|1793.4|1769.6|1796.4|1775.5|1788.5|1769.1|11
1739137350000|2025-02-09 21:42:30|1794.4|1770.6|1792.9|1769.1|1794.9|1775.5|1788.5|1769.1|6
1739137360000|2025-02-09 21:42:40|1792.4|1768.6|1791.9|1768.1|1792.9|1773.5|1786.5|1768.1|8
1739137370000|2025-02-09 21:42:50|1791.4|1767.6|1791.9|1768.1|1791.9|1768.1|1790.9|1767.1|4
1739137380000|2025-02-09 21:43:00|1792.4|1768.6|1790.9|1767.1|1792.4|1768.6|1790.4|1766.6|13
1739137390000|2025-02-09 21:43:10|1791.9|1768.1|1791.9|1768.1|1792.9|1769.1|1791.9|1768.1|6
1739137400000|2025-02-09 21:43:20|1792.4|1768.6|1791.9|1768.1|1792.9|1769.1|1791.9|1768.1|8
1739137410000|2025-02-09 21:43:30|1791.4|1767.6|1785.4|1761.6|1791.4|1770.5|1780.5|1761.6|9
1739137420000|2025-02-09 21:43:40|1779.5|1766.5|1784.9|1761.1|1785.9|1766.5|1779.5|1759.6|15
1739137430000|2025-02-09 21:43:50|1783.9|1760.1|1783.4|1759.6|1783.9|1762.5|1777.5|1757.1|12
1739137440000|2025-02-09 21:44:00|1783.9|1760.1|1783.9|1760.1|1784.4|1760.6|1781.4|1757.6|19
1739137450000|2025-02-09 21:44:10|1783.4|1759.6|1779.9|1756.1|1783.4|1761.5|1774.5|1755.6|19
1739137460000|2025-02-09 21:44:20|1779.4|1755.6|1774.5|1761.5|1781.9|1761.5|1774.5|1754.6|12
1739137470000|2025-02-09 21:44:30|1779.9|1756.1|1779.4|1755.6|1780.4|1756.6|1779.4|1755.6|8
1739137480000|2025-02-09 21:44:40|1779.9|1756.1|1780.4|1756.6|1780.4|1756.6|1779.4|1755.6|7
1739137490000|2025-02-09 21:44:50|1779.9|1756.1|1779.9|1756.1|1780.4|1756.6|1779.4|1755.6|7
1739137500000|2025-02-09 21:45:00|1779.4|1755.6|1779.9|1756.1|1780.4|1756.6|1779.4|1755.6|6
1739137510000|2025-02-09 21:45:10|1780.4|1756.6|1775.9|1752.1|1780.4|1758.5|1771.5|1751.6|12
1739137520000|2025-02-09 21:45:20|1776.4|1752.6|1777.9|1754.1|1779.4|1760.5|1771.5|1752.6|13
1739137530000|2025-02-09 21:45:30|1778.4|1754.6|1770.5|1756.5|1778.9|1759.5|1769.5|1746.6|19
1739137540000|2025-02-09 21:45:40|1774.4|1750.6|1773.4|1749.6|1774.4|1754.5|1767.5|1747.6|9
1739137550000|2025-02-09 21:45:50|1772.9|1749.1|1771.9|1748.1|1772.9|1752.5|1765.5|1747.6|6
1739137560000|2025-02-09 21:46:00|1772.4|1748.6|1776.4|1752.6|1776.4|1758.5|1770.5|1748.1|17
1739137570000|2025-02-09 21:46:10|1775.4|1751.6|1779.4|1755.6|1780.4|1760.5|1772.5|1751.6|13
1739137580000|2025-02-09 21:46:20|1778.9|1755.1|1778.4|1754.6|1778.9|1755.1|1777.4|1753.6|6
1739137590000|2025-02-09 21:46:30|1774.5|1760.5|1774.5|1761.5|1780.9|1761.5|1773.5|1756.6|6
1739137600000|2025-02-09 21:46:40|1778.9|1755.1|1778.4|1754.6|1778.9|1759.5|1772.5|1754.6|3
1739137610000|2025-02-09 21:46:50|1772.5|1759.5|1778.9|1755.1|1778.9|1759.5|1772.5|1753.1|10
1739137620000|2025-02-09 21:47:00|1774.5|1761.5|1781.4|1757.6|1781.4|1761.5|1774.5|1755.6|11
1739137630000|2025-02-09 21:47:10|1781.9|1758.1|1783.9|1760.1|1784.4|1760.6|1781.4|1757.6|9
1739137640000|2025-02-09 21:47:20|1783.4|1759.6|1778.5|1764.5|1784.9|1764.5|1778.5|1759.1|11
1739137650000|2025-02-09 21:47:30|1782.9|1759.1|1782.4|1758.6|1783.9|1760.1|1782.4|1758.6|9
1739137660000|2025-02-09 21:47:40|1781.9|1758.1|1781.4|1757.6|1783.9|1760.1|1781.4|1757.6|10
1739137670000|2025-02-09 21:47:50|1780.9|1757.1|1780.4|1756.6|1781.9|1758.1|1780.4|1756.6|7
1739137680000|2025-02-09 21:48:00|1779.9|1756.1|1774.9|1751.1|1779.9|1756.1|1774.9|1751.1|9
1739137690000|2025-02-09 21:48:10|1773.9|1750.1|1773.4|1749.6|1774.9|1751.1|1773.4|1749.6|6
1739137700000|2025-02-09 21:48:20|1772.9|1749.1|1771.9|1748.1|1772.9|1749.1|1770.9|1747.1|11
1739137710000|2025-02-09 21:48:30|1773.4|1749.6|1770.9|1747.1|1773.4|1753.5|1766.5|1747.1|3
1739137720000|2025-02-09 21:48:40|1771.4|1747.6|1769.4|1745.6|1771.4|1747.6|1769.4|1745.6|4
1739137730000|2025-02-09 21:48:50|1769.9|1746.1|1767.9|1744.1|1769.9|1746.1|1767.9|1744.1|6
1739137740000|2025-02-09 21:49:00|1766.9|1743.1|1762.9|1739.1|1767.4|1743.6|1762.9|1739.1|7
1739137750000|2025-02-09 21:49:10|1762.4|1738.6|1759.9|1736.1|1762.4|1741.5|1751.5|1734.1|13
1739137760000|2025-02-09 21:49:20|1760.4|1736.6|1752.5|1737.5|1760.4|1737.5|1752.5|1733.6|18
1739137770000|2025-02-09 21:49:30|1751.5|1738.5|1758.9|1735.1|1758.9|1738.5|1751.5|1732.1|11
1739137780000|2025-02-09 21:49:40|1759.9|1736.1|1759.9|1736.1|1760.9|1741.5|1754.5|1733.1|21
1739137790000|2025-02-09 21:49:50|1758.9|1735.1|1755.5|1742.5|1761.9|1742.5|1754.5|1735.1|15
1739137800000|2025-02-09 21:50:00|1760.4|1736.6|1769.9|1746.1|1769.9|1746.1|1755.5|1736.6|18
1739137810000|2025-02-09 21:50:10|1770.4|1746.6|1767.4|1743.6|1770.4|1748.5|1761.5|1742.1|14
1739137820000|2025-02-09 21:50:20|1767.9|1744.1|1765.9|1742.1|1767.9|1748.5|1761.5|1741.6|18
1739137830000|2025-02-09 21:50:30|1765.4|1741.6|1767.4|1743.6|1767.4|1744.5|1757.5|1739.6|14
1739137840000|2025-02-09 21:50:40|1767.9|1744.1|1764.9|1741.1|1767.9|1744.1|1764.9|1741.1|18
1739137850000|2025-02-09 21:50:50|1765.9|1742.1|1764.9|1741.1|1767.4|1743.6|1764.4|1740.6|17
1739137860000|2025-02-09 21:51:00|1765.4|1741.6|1764.9|1741.1|1765.9|1742.1|1763.4|1739.6|14
1739137870000|2025-02-09 21:51:10|1765.4|1741.6|1761.4|1737.6|1765.4|1741.6|1761.4|1737.6|14
1739137880000|2025-02-09 21:51:20|1760.9|1737.1|1759.4|1735.6|1762.9|1739.1|1759.4|1735.6|13
1739137890000|2025-02-09 21:51:30|1758.9|1735.1|1758.9|1735.1|1759.4|1735.6|1757.9|1734.1|10
1739137900000|2025-02-09 21:51:40|1759.4|1735.6|1758.9|1735.1|1760.9|1737.1|1757.9|1734.1|14
1739137910000|2025-02-09 21:51:50|1758.4|1734.6|1758.4|1734.6|1758.9|1735.1|1756.9|1733.1|15
1739137920000|2025-02-09 21:52:00|1757.9|1734.1|1758.9|1735.1|1758.9|1735.1|1756.4|1732.6|12
1739137930000|2025-02-09 21:52:10|1759.4|1735.6|1761.4|1737.6|1761.9|1738.1|1757.9|1734.1|15
1739137940000|2025-02-09 21:52:20|1761.9|1738.1|1764.4|1740.6|1765.4|1741.6|1761.9|1738.1|14
1739137950000|2025-02-09 21:52:30|1763.9|1740.1|1763.4|1739.6|1764.9|1741.1|1763.4|1739.6|10
1739137960000|2025-02-09 21:52:40|1762.4|1738.6|1759.9|1736.1|1762.4|1738.6|1759.9|1736.1|11
1739137970000|2025-02-09 21:52:50|1758.9|1735.1|1757.4|1733.6|1758.9|1735.1|1756.9|1733.1|10
1739137980000|2025-02-09 21:53:00|1756.9|1733.1|1758.9|1735.1|1758.9|1735.1|1756.9|1733.1|13
1739137990000|2025-02-09 21:53:10|1757.9|1734.1|1757.9|1734.1|1759.4|1735.6|1757.9|1734.1|6
1739138000000|2025-02-09 21:53:20|1757.4|1733.6|1757.4|1733.6|1757.9|1734.1|1756.9|1733.1|5
1739138010000|2025-02-09 21:53:30|1757.9|1734.1|1759.9|1736.1|1760.4|1736.6|1757.9|1734.1|5
1739138020000|2025-02-09 21:53:40|1759.4|1735.6|1758.9|1735.1|1759.9|1736.1|1757.9|1734.1|8
1739138030000|2025-02-09 21:53:50|1757.9|1734.1|1758.9|1735.1|1759.9|1736.1|1757.9|1734.1|12
1739138040000|2025-02-09 21:54:00|1759.4|1735.6|1758.9|1735.1|1760.4|1736.6|1757.9|1734.1|14
1739138050000|2025-02-09 21:54:10|1759.4|1735.6|1760.9|1737.1|1760.9|1737.1|1758.9|1735.1|13
1739138060000|2025-02-09 21:54:20|1761.9|1738.1|1764.4|1740.6|1764.9|1741.1|1761.9|1738.1|11
1739138070000|2025-02-09 21:54:30|1764.9|1741.1|1765.9|1742.1|1765.9|1742.1|1764.9|1741.1|5
1739138080000|2025-02-09 21:54:40|1765.4|1741.6|1766.9|1743.1|1767.4|1743.6|1765.4|1741.6|5
1739138090000|2025-02-09 21:54:50|1765.9|1742.1|1764.4|1740.6|1765.9|1742.1|1764.4|1740.6|11
1739138100000|2025-02-09 21:55:00|1763.9|1740.1|1763.9|1740.1|1764.9|1741.1|1763.4|1739.6|12
1739138110000|2025-02-09 21:55:10|1763.4|1739.6|1766.9|1743.1|1767.4|1743.6|1762.4|1738.6|14
1739138120000|2025-02-09 21:55:20|1767.4|1743.6|1768.9|1745.1|1769.4|1745.6|1766.9|1743.1|12
1739138130000|2025-02-09 21:55:30|1769.4|1745.6|1772.4|1748.6|1772.4|1748.6|1769.4|1745.6|8
1739138140000|2025-02-09 21:55:40|1773.4|1749.6|1776.4|1752.6|1776.4|1752.6|1772.9|1749.1|19
1739138150000|2025-02-09 21:55:50|1775.9|1752.1|1777.4|1753.6|1777.9|1754.1|1775.9|1752.1|11
1739138160000|2025-02-09 21:56:00|1776.9|1753.1|1774.9|1751.1|1777.9|1754.1|1774.9|1751.1|10
1739138170000|2025-02-09 21:56:10|1773.9|1750.1|1771.9|1748.1|1774.9|1751.1|1771.9|1748.1|12
1739138180000|2025-02-09 21:56:20|1772.4|1748.6|1769.9|1746.1|1772.4|1748.6|1769.9|1746.1|10
1739138190000|2025-02-09 21:56:30|1769.4|1745.6|1768.4|1744.6|1769.9|1746.1|1767.9|1744.1|8
1739138200000|2025-02-09 21:56:40|1768.9|1745.1|1770.4|1746.6|1770.4|1746.6|1768.9|1745.1|11
1739138210000|2025-02-09 21:56:50|1769.9|1746.1|1771.9|1748.1|1772.9|1749.1|1769.9|1746.1|14
1739138220000|2025-02-09 21:57:00|1772.9|1749.1|1775.9|1752.1|1775.9|1752.1|1772.9|1749.1|11
1739138230000|2025-02-09 21:57:10|1776.4|1752.6|1777.9|1754.1|1777.9|1754.1|1776.4|1752.6|4
1739138240000|2025-02-09 21:57:20|1778.4|1754.6|1779.9|1756.1|1779.9|1756.1|1778.4|1754.6|3
1739138250000|2025-02-09 21:57:30|1779.4|1755.6|1778.9|1755.1|1780.4|1756.6|1778.4|1754.6|10
1739138260000|2025-02-09 21:57:40|1779.4|1755.6|1780.4|1756.6|1780.9|1757.1|1779.4|1755.6|8
1739138270000|2025-02-09 21:57:50|1779.4|1755.6|1777.9|1754.1|1779.4|1755.6|1776.9|1753.1|14
1739138280000|2025-02-09 21:58:00|1778.4|1754.6|1779.9|1756.1|1781.9|1758.1|1778.4|1754.6|15
1739138290000|2025-02-09 21:58:10|1780.4|1756.6|1780.9|1757.1|1780.9|1757.1|1778.4|1754.6|11
1739138300000|2025-02-09 21:58:20|1779.9|1756.1|1781.4|1757.6|1781.4|1757.6|1778.9|1755.1|12
1739138310000|2025-02-09 21:58:30|1782.4|1758.6|1780.9|1757.1|1783.4|1759.6|1780.9|1757.1|10
1739138320000|2025-02-09 21:58:40|1782.4|1758.6|1782.9|1759.1|1783.4|1759.6|1781.9|1758.1|6
1739138330000|2025-02-09 21:58:50|1781.9|1758.1|1781.9|1758.1|1781.9|1758.1|1781.4|1757.6|3
1739138340000|2025-02-09 21:59:00|1780.9|1757.1|1779.4|1755.6|1780.9|1757.1|1777.9|1754.1|15
1739138350000|2025-02-09 21:59:10|1780.4|1756.6|1779.9|1756.1|1780.4|1756.6|1779.9|1756.1|4
1739138360000|2025-02-09 21:59:20|1780.4|1756.6|1778.9|1755.1|1781.9|1758.1|1778.9|1755.1|10
1739138370000|2025-02-09 21:59:30|1778.4|1754.6|1776.9|1753.1|1778.9|1755.1|1776.9|1753.1|5
1739138380000|2025-02-09 21:59:40|1777.4|1753.6|1777.9|1754.1|1777.9|1754.1|1776.9|1753.1|4
1739138390000|2025-02-09 21:59:50|1777.4|1753.6|1773.9|1750.1|1777.4|1753.6|1773.4|1749.6|9
1739138400000|2025-02-09 22:00:00|1773.4|1749.6|1770.9|1747.1|1773.4|1752.5|1765.5|1747.1|12
1739138410000|2025-02-09 22:00:10|1770.4|1746.6|1768.4|1744.6|1770.9|1747.1|1767.9|1744.1|11
1739138420000|2025-02-09 22:00:20|1769.4|1745.6|1765.9|1742.1|1769.9|1746.1|1765.9|1742.1|9
1739138430000|2025-02-09 22:00:30|1764.9|1741.1|1765.9|1742.1|1765.9|1742.1|1763.9|1740.1|10
1739138440000|2025-02-09 22:00:40|1765.4|1741.6|1762.4|1738.6|1765.4|1741.6|1762.4|1738.6|13
1739138450000|2025-02-09 22:00:50|1756.5|1743.5|1758.9|1735.1|1760.9|1743.5|1756.5|1733.1|16
1739138460000|2025-02-09 22:01:00|1754.5|1741.5|1765.4|1741.6|1765.4|1743.5|1754.5|1735.1|18
1739138470000|2025-02-09 22:01:10|1764.9|1741.1|1768.9|1745.1|1768.9|1748.5|1761.5|1741.1|13
1739138480000|2025-02-09 22:01:20|1764.5|1751.5|1771.4|1747.6|1771.4|1751.5|1764.5|1745.6|12
1739138490000|2025-02-09 22:01:30|1771.9|1748.1|1770.9|1747.1|1772.9|1749.1|1770.4|1746.6|15
1739138500000|2025-02-09 22:01:40|1771.4|1747.6|1769.9|1746.1|1773.9|1750.1|1769.9|1746.1|12
1739138510000|2025-02-09 22:01:50|1769.4|1745.6|1766.4|1742.6|1769.4|1745.6|1766.4|1742.6|7
1739138520000|2025-02-09 22:02:00|1767.4|1743.6|1768.9|1745.1|1768.9|1745.1|1764.9|1741.1|10
1739138530000|2025-02-09 22:02:10|1768.4|1744.6|1772.9|1749.1|1773.4|1749.6|1767.9|1744.1|14
1739138540000|2025-02-09 22:02:20|1773.4|1749.6|1772.9|1749.1|1773.9|1750.1|1771.4|1747.6|9
1739138550000|2025-02-09 22:02:30|1773.4|1749.6|1766.4|1751.6|1773.9|1751.6|1766.4|1747.1|10
1739138560000|2025-02-09 22:02:40|1767.4|1752.6|1768.9|1754.1|1769.4|1754.6|1767.4|1752.6|13
1739138570000|2025-02-09 22:02:50|1768.4|1753.6|1765.9|1751.1|1768.9|1754.1|1765.9|1751.1|19
1739138580000|2025-02-09 22:03:00|1766.4|1751.6|1760.9|1746.1|1766.4|1751.6|1760.9|1746.1|12
1739138590000|2025-02-09 22:03:10|1760.4|1745.6|1758.4|1743.6|1760.4|1745.6|1757.9|1743.1|12
1739138600000|2025-02-09 22:03:20|1757.9|1743.1|1755.4|1740.6|1757.9|1743.1|1755.4|1740.6|8
1739138610000|2025-02-09 22:03:30|1755.9|1741.1|1757.4|1742.6|1757.9|1743.1|1754.9|1740.1|13
1739138620000|2025-02-09 22:03:40|1757.9|1743.1|1761.4|1746.6|1762.9|1748.1|1757.9|1743.1|12
1739138630000|2025-02-09 22:03:50|1760.4|1745.6|1762.9|1748.1|1763.9|1749.1|1759.9|1745.1|13
1739138640000|2025-02-09 22:04:00|1762.4|1747.6|1760.9|1746.1|1763.9|1749.1|1759.9|1745.1|17
1739138650000|2025-02-09 22:04:10|1760.4|1745.6|1758.9|1744.1|1760.4|1745.6|1758.9|1744.1|13
1739138660000|2025-02-09 22:04:20|1758.4|1743.6|1757.9|1743.1|1759.4|1744.6|1757.9|1743.1|9
1739138670000|2025-02-09 22:04:30|1758.4|1743.6|1760.9|1746.1|1761.4|1746.6|1758.4|1743.6|13
1739138680000|2025-02-09 22:04:40|1760.4|1745.6|1761.4|1746.6|1761.4|1746.6|1758.9|1744.1|12
1739138690000|2025-02-09 22:04:50|1761.9|1747.1|1759.4|1744.6|1762.9|1748.1|1759.4|1744.6|13
1739138700000|2025-02-09 22:05:00|1760.4|1745.6|1759.4|1744.6|1761.4|1746.6|1758.9|1744.1|12
1739138710000|2025-02-09 22:05:10|1760.4|1745.6|1758.4|1743.6|1760.4|1745.6|1758.4|1743.6|10
1739138720000|2025-02-09 22:05:20|1757.9|1743.1|1757.4|1742.6|1758.4|1743.6|1756.9|1742.1|7
1739138730000|2025-02-09 22:05:30|1757.9|1743.1|1757.9|1743.1|1759.9|1745.1|1756.4|1741.6|14
1739138740000|2025-02-09 22:05:40|1757.4|1742.6|1756.4|1741.6|1757.4|1742.6|1755.4|1740.6|13
1739138750000|2025-02-09 22:05:50|1755.9|1741.1|1753.4|1738.6|1756.4|1741.6|1752.4|1737.6|15
1739138760000|2025-02-09 22:06:00|1753.9|1739.1|1754.4|1739.6|1754.9|1740.1|1753.4|1738.6|14
1739138770000|2025-02-09 22:06:10|1753.9|1739.1|1754.4|1739.6|1754.4|1739.6|1753.4|1738.6|8
1739138780000|2025-02-09 22:06:20|1754.9|1740.1|1757.9|1743.1|1757.9|1743.1|1754.4|1739.6|10
1739138790000|2025-02-09 22:06:30|1758.9|1744.1|1760.4|1745.6|1760.9|1746.1|1758.9|1744.1|13
1739138800000|2025-02-09 22:06:40|1759.4|1744.6|1760.9|1746.1|1761.4|1746.6|1757.4|1742.6|13
1739138810000|2025-02-09 22:06:50|1760.4|1745.6|1758.4|1743.6|1760.4|1745.6|1757.4|1742.6|14
1739138820000|2025-02-09 22:07:00|1759.4|1744.6|1757.4|1742.6|1759.4|1744.6|1756.4|1741.6|17
1739138830000|2025-02-09 22:07:10|1756.9|1742.1|1755.4|1740.6|1757.4|1742.6|1755.4|1740.6|9
1739138840000|2025-02-09 22:07:20|1755.9|1741.1|1756.9|1742.1|1756.9|1742.1|1755.9|1741.1|7
1739138850000|2025-02-09 22:07:30|1756.4|1741.6|1758.9|1744.1|1759.4|1744.6|1755.4|1740.6|17
1739138860000|2025-02-09 22:07:40|1759.4|1744.6|1756.4|1741.6|1759.4|1744.6|1756.4|1741.6|10
1739138870000|2025-02-09 22:07:50|1757.4|1742.6|1757.4|1742.6|1758.9|1744.1|1756.9|1742.1|10
1739138880000|2025-02-09 22:08:00|1757.9|1743.1|1756.9|1742.1|1759.4|1744.6|1755.9|1741.1|18
1739138890000|2025-02-09 22:08:10|1756.4|1741.6|1755.9|1741.1|1756.4|1741.6|1755.4|1740.6|10
1739138900000|2025-02-09 22:08:20|1756.4|1741.6|1754.4|1739.6|1756.4|1741.6|1754.4|1739.6|7
1739138910000|2025-02-09 22:08:30|1754.9|1740.1|1754.4|1739.6|1755.4|1740.6|1754.4|1739.6|7
1739138920000|2025-02-09 22:08:40|1754.9|1740.1|1757.4|1742.6|1757.4|1742.6|1754.4|1739.6|11
1739138930000|2025-02-09 22:08:50|1757.9|1743.1|1759.9|1745.1|1760.9|1746.1|1757.9|1743.1|10
1739138940000|2025-02-09 22:09:00|1759.4|1744.6|1757.4|1742.6|1759.9|1745.1|1757.4|1742.6|11
1739138950000|2025-02-09 22:09:10|1756.9|1742.1|1758.4|1743.6|1758.9|1744.1|1756.4|1741.6|6
1739138960000|2025-02-09 22:09:20|1757.4|1742.6|1757.4|1742.6|1758.4|1743.6|1757.4|1742.6|7
1739138970000|2025-02-09 22:09:30|1756.9|1742.1|1758.9|1744.1|1759.4|1744.6|1756.4|1741.6|12
1739138980000|2025-02-09 22:09:40|1758.4|1743.6|1760.4|1745.6|1760.9|1746.1|1758.4|1743.6|8
1739138990000|2025-02-09 22:09:50|1759.9|1745.1|1762.9|1748.1|1762.9|1748.1|1759.9|1745.1|11
1739139000000|2025-02-09 22:10:00|1763.9|1749.1|1761.4|1746.6|1763.9|1749.1|1760.9|1746.1|16
1739139010000|2025-02-09 22:10:10|1762.4|1747.6|1762.4|1747.6|1763.9|1749.1|1761.4|1746.6|18
1739139020000|2025-02-09 22:10:20|1762.9|1748.1|1766.9|1752.1|1766.9|1752.1|1762.9|1748.1|11
1739139030000|2025-02-09 22:10:30|1766.4|1751.6|1765.4|1750.6|1766.9|1752.1|1765.4|1750.6|7
1739139040000|2025-02-09 22:10:40|1765.9|1751.1|1766.4|1751.6|1766.4|1751.6|1763.9|1749.1|10
1739139050000|2025-02-09 22:10:50|1765.4|1750.6|1765.4|1750.6|1765.9|1751.1|1765.4|1750.6|5
1739139060000|2025-02-09 22:11:00|1765.9|1751.1|1766.4|1751.6|1766.9|1752.1|1765.4|1750.6|6
1739139070000|2025-02-09 22:11:10|1766.9|1752.1|1767.9|1753.1|1767.9|1753.1|1765.4|1750.6|12
1739139080000|2025-02-09 22:11:20|1768.4|1753.6|1770.4|1755.6|1770.4|1755.6|1768.4|1753.6|6
1739139090000|2025-02-09 22:11:30|1770.9|1756.1|1773.9|1759.1|1773.9|1759.1|1770.9|1756.1|10
1739139100000|2025-02-09 22:11:40|1774.4|1759.6|1777.4|1762.6|1777.4|1762.6|1774.4|1759.6|8
1739139110000|2025-02-09 22:11:50|1777.9|1763.1|1779.9|1765.1|1779.9|1765.1|1777.9|1763.1|4
1739139120000|2025-02-09 22:12:00|1779.4|1764.6|1778.4|1763.6|1779.4|1764.6|1776.9|1762.1|10
1739139130000|2025-02-09 22:12:10|1778.9|1764.1|1778.9|1764.1|1778.9|1764.1|1777.9|1763.1|7
1739139140000|2025-02-09 22:12:20|1778.4|1763.6|1775.4|1760.6|1778.9|1764.1|1775.4|1760.6|11
1739139150000|2025-02-09 22:12:30|1775.9|1761.1|1773.9|1759.1|1775.9|1761.1|1773.4|1758.6|8
1739139160000|2025-02-09 22:12:40|1773.4|1758.6|1769.9|1755.1|1773.4|1758.6|1769.4|1754.6|18
1739139170000|2025-02-09 22:12:50|1770.4|1755.6|1778.4|1763.6|1778.4|1763.6|1770.4|1755.6|14
1739139180000|2025-02-09 22:13:00|1778.9|1764.1|1779.4|1764.6|1779.4|1764.6|1778.4|1763.6|4
1739139190000|2025-02-09 22:13:10|1779.9|1765.1|1779.9|1765.1|1780.9|1766.1|1779.4|1764.6|8
1739139200000|2025-02-09 22:13:20|1779.4|1764.6|1778.4|1763.6|1779.4|1764.6|1777.9|1763.1|5
1739139220000|2025-02-09 22:13:40|1779.4|1764.6|1777.9|1763.1|1779.9|1765.1|1777.9|1763.1|9
1739139230000|2025-02-09 22:13:50|1777.4|1762.6|1776.4|1761.6|1777.4|1762.6|1775.9|1761.1|5
1739139240000|2025-02-09 22:14:00|1775.9|1761.1|1777.4|1762.6|1777.9|1763.1|1775.9|1761.1|7
1739139250000|2025-02-09 22:14:10|1777.9|1763.1|1779.4|1764.6|1779.9|1765.1|1777.9|1763.1|10
1739139260000|2025-02-09 22:14:20|1778.9|1764.1|1777.4|1762.6|1779.4|1764.6|1777.4|1762.6|12
1739139270000|2025-02-09 22:14:30|1777.9|1763.1|1777.9|1763.1|1777.9|1763.1|1777.9|1763.1|1
1739139280000|2025-02-09 22:14:40|1778.4|1763.6|1777.4|1762.6|1778.4|1763.6|1776.9|1762.1|7
1739139290000|2025-02-09 22:14:50|1776.9|1762.1|1774.4|1759.6|1776.9|1762.1|1773.9|1759.1|8
1739139300000|2025-02-09 22:15:00|1773.4|1758.6|1771.9|1757.1|1773.4|1758.6|1771.9|1757.1|6
1739139310000|2025-02-09 22:15:10|1771.4|1756.6|1769.4|1754.6|1771.4|1756.6|1769.4|1754.6|4
1739139320000|2025-02-09 22:15:20|1769.9|1755.1|1770.4|1755.6|1770.9|1756.1|1769.9|1755.1|3
1739139330000|2025-02-09 22:15:30|1772.4|1757.6|1769.4|1754.6|1772.4|1757.6|1769.4|1754.6|6
1739139340000|2025-02-09 22:15:40|1768.9|1754.1|1769.4|1754.6|1769.4|1754.6|1768.9|1754.1|4
1739139350000|2025-02-09 22:15:50|1770.4|1755.6|1768.4|1753.6|1770.9|1756.1|1768.4|1753.6|6
1739139360000|2025-02-09 22:16:00|1768.9|1754.1|1767.4|1752.6|1769.4|1754.6|1766.9|1752.1|10
1739139370000|2025-02-09 22:16:10|1768.4|1753.6|1770.4|1755.6|1770.9|1756.1|1768.4|1753.6|12
1739139380000|2025-02-09 22:16:20|1769.9|1755.1|1771.4|1756.6|1771.4|1756.6|1769.9|1755.1|3
1739139390000|2025-02-09 22:16:30|1771.9|1757.1|1772.9|1758.1|1772.9|1758.1|1771.9|1757.1|2
1739139400000|2025-02-09 22:16:40|1773.4|1758.6|1771.4|1756.6|1773.4|1758.6|1771.4|1756.6|8
1739139410000|2025-02-09 22:16:50|1770.4|1755.6|1770.9|1756.1|1770.9|1756.1|1769.4|1754.6|7
1739139420000|2025-02-09 22:17:00|1771.4|1756.6|1771.4|1756.6|1771.4|1756.6|1770.4|1755.6|7
1739139430000|2025-02-09 22:17:10|1771.9|1757.1|1772.4|1757.6|1773.4|1758.6|1771.9|1757.1|7
1739139440000|2025-02-09 22:17:20|1771.9|1757.1|1772.4|1757.6|1772.4|1757.6|1771.4|1756.6|5
1739139450000|2025-02-09 22:17:30|1772.9|1758.1|1773.4|1758.6|1773.9|1759.1|1772.9|1758.1|4
1739139460000|2025-02-09 22:17:40|1773.9|1759.1|1772.4|1757.6|1774.9|1760.1|1772.4|1757.6|12
1739139470000|2025-02-09 22:17:50|1772.9|1758.1|1774.9|1760.1|1774.9|1760.1|1772.9|1758.1|7
1739139480000|2025-02-09 22:18:00|1775.4|1760.6|1774.4|1759.6|1775.9|1761.1|1774.4|1759.6|7
1739139490000|2025-02-09 22:18:10|1773.9|1759.1|1774.4|1759.6|1774.9|1760.1|1773.9|1759.1|8
1739139500000|2025-02-09 22:18:20|1774.9|1760.1|1772.4|1757.6|1774.9|1760.1|1771.9|1757.1|6
1739139510000|2025-02-09 22:18:30|1771.9|1757.1|1770.4|1755.6|1771.9|1757.1|1770.4|1755.6|4
1739139520000|2025-02-09 22:18:40|1770.9|1756.1|1774.4|1759.6|1774.4|1759.6|1770.9|1756.1|7
1739139530000|2025-02-09 22:18:50|1774.9|1760.1|1775.9|1761.1|1776.4|1761.6|1774.9|1760.1|4
1739139540000|2025-02-09 22:19:00|1776.4|1761.6|1778.9|1764.1|1778.9|1764.1|1776.4|1761.6|6
1739139560000|2025-02-09 22:19:20|1779.4|1764.6|1779.9|1765.1|1779.9|1765.1|1779.4|1764.6|2
1739139570000|2025-02-09 22:19:30|1779.4|1764.6|1779.4|1764.6|1779.4|1764.6|1778.9|1764.1|3
1739139580000|2025-02-09 22:19:40|1779.9|1765.1|1779.9|1765.1|1779.9|1765.1|1778.9|1764.1|5
1739139590000|2025-02-09 22:19:50|1779.4|1764.6|1779.9|1765.1|1779.9|1765.1|1779.4|1764.6|2
1739139600000|2025-02-09 22:20:00|1780.4|1765.6|1780.9|1766.1|1780.9|1766.1|1780.4|1765.6|2
1739139610000|2025-02-09 22:20:10|1781.4|1766.6|1782.9|1768.1|1784.9|1770.1|1781.4|1766.6|8
1739139620000|2025-02-09 22:20:20|1783.9|1769.1|1785.4|1770.6|1785.4|1770.6|1783.9|1769.1|4
1739139630000|2025-02-09 22:20:30|1784.9|1770.1|1785.4|1770.6|1785.4|1770.6|1784.9|1770.1|2
1739139640000|2025-02-09 22:20:40|1785.9|1771.1|1785.9|1771.1|1785.9|1771.1|1785.4|1770.6|3
1739139650000|2025-02-09 22:20:50|1785.4|1770.6|1785.4|1770.6|1785.4|1770.6|1785.4|1770.6|1
1739139660000|2025-02-09 22:21:00|1784.9|1770.1|1785.4|1770.6|1785.4|1770.6|1784.9|1770.1|2
1739139670000|2025-02-09 22:21:10|1785.9|1771.1|1785.9|1771.1|1785.9|1771.1|1785.9|1771.1|1
1739139680000|2025-02-09 22:21:20|1786.9|1772.1|1787.4|1772.6|1787.4|1772.6|1786.9|1772.1|2
1739139690000|2025-02-09 22:21:30|1787.9|1773.1|1787.4|1772.6|1787.9|1773.1|1787.4|1772.6|2
1739139700000|2025-02-09 22:21:40|1787.9|1773.1|1787.9|1773.1|1787.9|1773.1|1787.9|1773.1|1
1739139710000|2025-02-09 22:21:50|1788.4|1773.6|1789.9|1775.1|1789.9|1775.1|1788.4|1773.6|3
1739139720000|2025-02-09 22:22:00|1789.4|1774.6|1788.9|1774.1|1789.4|1774.6|1788.9|1774.1|4
1739139740000|2025-02-09 22:22:20|1789.4|1774.6|1791.4|1776.6|1791.4|1776.6|1789.4|1774.6|5
1739139760000|2025-02-09 22:22:40|1791.9|1777.1|1795.4|1780.6|1795.4|1780.6|1791.9|1777.1|6
1739139770000|2025-02-09 22:22:50|1795.9|1781.1|1795.9|1781.1|1795.9|1781.1|1795.9|1781.1|1
1739139790000|2025-02-09 22:23:10|1795.4|1780.6|1794.9|1780.1|1795.9|1781.1|1794.9|1780.1|4
1739139800000|2025-02-09 22:23:20|1795.4|1780.6|1796.9|1782.1|1796.9|1782.1|1795.4|1780.6|4
1739139810000|2025-02-09 22:23:30|1797.9|1783.1|1797.9|1783.1|1797.9|1783.1|1797.9|1783.1|1
1739139830000|2025-02-09 22:23:50|1799.4|1784.6|1801.9|1787.1|1801.9|1787.1|1799.4|1784.6|8
1739139850000|2025-02-09 22:24:10|1801.4|1786.6|1800.4|1785.6|1801.4|1786.6|1800.4|1785.6|3
1739139860000|2025-02-09 22:24:20|1799.9|1785.1|1799.4|1784.6|1799.9|1785.1|1798.9|1784.1|4
1739139870000|2025-02-09 22:24:30|1799.9|1785.1|1799.9|1785.1|1799.9|1785.1|1799.9|1785.1|1
1739139880000|2025-02-09 22:24:40|1799.4|1784.6|1799.4|1784.6|1799.9|1785.1|1799.4|1784.6|7
1739139890000|2025-02-09 22:24:50|1798.9|1784.1|1798.9|1784.1|1798.9|1784.1|1798.9|1784.1|1
1739139900000|2025-02-09 22:25:00|1798.4|1783.6|1795.9|1781.1|1798.4|1783.6|1794.9|1780.1|10
1739139910000|2025-02-09 22:25:10|1796.4|1781.6|1796.4|1781.6|1796.4|1781.6|1796.4|1781.6|1
1739139920000|2025-02-09 22:25:20|1795.9|1781.1|1794.4|1779.6|1795.9|1781.1|1794.4|1779.6|4
1739139930000|2025-02-09 22:25:30|1793.9|1779.1|1792.4|1777.6|1793.9|1779.1|1792.4|1777.6|4
1739139940000|2025-02-09 22:25:40|1792.9|1778.1|1792.9|1778.1|1792.9|1778.1|1792.9|1778.1|1
1739139950000|2025-02-09 22:25:50|1793.4|1778.6|1793.9|1779.1|1793.9|1779.1|1793.4|1778.6|2
1739139960000|2025-02-09 22:26:00|1794.4|1779.6|1794.4|1779.6|1794.4|1779.6|1793.9|1779.1|3
1739139970000|2025-02-09 22:26:10|1793.9|1779.1|1793.4|1778.6|1793.9|1779.1|1793.4|1778.6|2
1739139980000|2025-02-09 22:26:20|1793.9|1779.1|1793.9|1779.1|1793.9|1779.1|1793.9|1779.1|1
1739140010000|2025-02-09 22:26:50|1794.4|1779.6|1795.4|1780.6|1795.4|1780.6|1794.4|1779.6|3
1739140020000|2025-02-09 22:27:00|1795.9|1781.1|1796.4|1781.6|1796.4|1781.6|1795.9|1781.1|2
1739140040000|2025-02-09 22:27:20|1795.9|1781.1|1795.4|1780.6|1795.9|1781.1|1795.4|1780.6|2
1739140050000|2025-02-09 22:27:30|1795.9|1781.1|1795.9|1781.1|1796.4|1781.6|1795.9|1781.1|3
1739140060000|2025-02-09 22:27:40|1795.4|1780.6|1795.4|1780.6|1795.9|1781.1|1794.4|1779.6|7
1739140070000|2025-02-09 22:27:50|1795.9|1781.1|1795.9|1781.1|1795.9|1781.1|1795.9|1781.1|1
1739140100000|2025-02-09 22:28:20|1797.4|1782.6|1797.9|1783.1|1797.9|1783.1|1797.4|1782.6|2
1739140110000|2025-02-09 22:28:30|1798.4|1783.6|1799.4|1784.6|1799.4|1784.6|1798.4|1783.6|3
1739140130000|2025-02-09 22:28:50|1798.9|1784.1|1799.4|1784.6|1799.4|1784.6|1798.9|1784.1|2
1739140200000|2025-02-09 22:30:00|1798.9|1784.1|1798.9|1784.1|1798.9|1784.1|1798.9|1784.1|1
1739140210000|2025-02-09 22:30:10|1798.4|1783.6|1798.4|1783.6|1798.4|1783.6|1798.4|1783.6|1
1739140220000|2025-02-09 22:30:20|1798.9|1784.1|1799.9|1785.1|1799.9|1785.1|1798.9|1784.1|2
1739140230000|2025-02-09 22:30:30|1799.4|1784.6|1798.4|1783.6|1799.4|1784.6|1798.4|1783.6|3
1739140240000|2025-02-09 22:30:40|1797.9|1783.1|1795.4|1780.6|1797.9|1783.1|1795.4|1780.6|6
1739140250000|2025-02-09 22:30:50|1795.9|1781.1|1794.9|1780.1|1795.9|1781.1|1794.9|1780.1|3
1739140260000|2025-02-09 22:31:00|1794.4|1779.6|1790.4|1775.6|1794.4|1779.6|1790.4|1775.6|8
1739140270000|2025-02-09 22:31:10|1789.9|1775.1|1784.4|1769.6|1789.9|1775.1|1783.4|1768.6|15
1739140280000|2025-02-09 22:31:20|1784.9|1770.1|1787.9|1773.1|1787.9|1773.1|1784.9|1770.1|6
1739140290000|2025-02-09 22:31:30|1788.4|1773.6|1789.9|1775.1|1789.9|1775.1|1788.4|1773.6|4
1739140300000|2025-02-09 22:31:40|1789.4|1774.6|1784.4|1769.6|1789.4|1774.6|1784.4|1769.6|14
1739140310000|2025-02-09 22:31:50|1784.9|1770.1|1785.9|1771.1|1785.9|1771.1|1784.9|1770.1|3
1739140320000|2025-02-09 22:32:00|1786.4|1771.6|1786.4|1771.6|1786.4|1771.6|1786.4|1771.6|1
1739140330000|2025-02-09 22:32:10|1786.9|1772.1|1788.4|1773.6|1788.4|1773.6|1786.9|1772.1|4
1739140340000|2025-02-09 22:32:20|1787.9|1773.1|1785.9|1771.1|1787.9|1773.1|1785.9|1771.1|6
1739140350000|2025-02-09 22:32:30|1785.4|1770.6|1787.4|1772.6|1787.4|1772.6|1784.4|1769.6|9
1739140360000|2025-02-09 22:32:40|1787.9|1773.1|1788.4|1773.6|1788.4|1773.6|1787.9|1773.1|4
1739140370000|2025-02-09 22:32:50|1788.9|1774.1|1789.9|1775.1|1789.9|1775.1|1788.9|1774.1|3
1739140380000|2025-02-09 22:33:00|1789.4|1774.6|1791.4|1776.6|1791.4|1776.6|1789.4|1774.6|3
1739140390000|2025-02-09 22:33:10|1790.9|1776.1|1790.9|1776.1|1790.9|1776.1|1790.9|1776.1|1
1739140400000|2025-02-09 22:33:20|1791.4|1776.6|1791.4|1776.6|1791.4|1776.6|1791.4|1776.6|1
1739140410000|2025-02-09 22:33:30|1790.9|1776.1|1790.4|1775.6|1790.9|1776.1|1790.4|1775.6|2
1739140430000|2025-02-09 22:33:50|1789.9|1775.1|1789.9|1775.1|1789.9|1775.1|1789.9|1775.1|1
1739140440000|2025-02-09 22:34:00|1789.4|1774.6|1789.9|1775.1|1789.9|1775.1|1789.4|1774.6|2
1739140450000|2025-02-09 22:34:10|1790.9|1776.1|1790.9|1776.1|1790.9|1776.1|1790.9|1776.1|1
1739140460000|2025-02-09 22:34:20|1791.4|1776.6|1791.4|1776.6|1791.4|1776.6|1791.4|1776.6|1
1739140470000|2025-02-09 22:34:30|1791.9|1777.1|1792.9|1778.1|1792.9|1778.1|1791.9|1777.1|3
1739140480000|2025-02-09 22:34:40|1793.4|1778.6|1793.4|1778.6|1793.4|1778.6|1793.4|1778.6|1
1739140490000|2025-02-09 22:34:50|1793.9|1779.1|1795.9|1781.1|1796.4|1781.6|1793.9|1779.1|8
1739140500000|2025-02-09 22:35:00|1796.4|1781.6|1796.4|1781.6|1796.4|1781.6|1796.4|1781.6|1
1739140510000|2025-02-09 22:35:10|1795.9|1781.1|1795.4|1780.6|1795.9|1781.1|1794.4|1779.6|6
1739140520000|2025-02-09 22:35:20|1794.9|1780.1|1795.4|1780.6|1795.4|1780.6|1794.4|1779.6|6
1739140530000|2025-02-09 22:35:30|1794.9|1780.1|1791.4|1776.6|1794.9|1780.1|1791.4|1776.6|7
1739140540000|2025-02-09 22:35:40|1790.9|1776.1|1790.4|1775.6|1790.9|1776.1|1790.4|1775.6|6
1739140550000|2025-02-09 22:35:50|1789.9|1775.1|1789.4|1774.6|1789.9|1775.1|1789.4|1774.6|2
1739140560000|2025-02-09 22:36:00|1789.9|1775.1|1792.4|1777.6|1792.4|1777.6|1789.9|1775.1|6
1739140580000|2025-02-09 22:36:20|1792.9|1778.1|1792.9|1778.1|1792.9|1778.1|1792.9|1778.1|1
1739140590000|2025-02-09 22:36:30|1792.4|1777.6|1792.9|1778.1|1792.9|1778.1|1792.4|1777.6|2
1739140600000|2025-02-09 22:36:40|1792.4|1777.6|1792.9|1778.1|1792.9|1778.1|1792.4|1777.6|2
1739140610000|2025-02-09 22:36:50|1793.4|1778.6|1793.4|1778.6|1793.4|1778.6|1793.4|1778.6|1
1739140620000|2025-02-09 22:37:00|1794.4|1779.6|1793.4|1778.6|1794.4|1779.6|1793.4|1778.6|4
1739140630000|2025-02-09 22:37:10|1793.9|1779.1|1794.4|1779.6|1794.4|1779.6|1793.9|1779.1|2
1739140640000|2025-02-09 22:37:20|1794.9|1780.1|1794.4|1779.6|1794.9|1780.1|1794.4|1779.6|2
1739140650000|2025-02-09 22:37:30|1793.9|1779.1|1793.4|1778.6|1793.9|1779.1|1793.4|1778.6|2
1739140680000|2025-02-09 22:38:00|1792.9|1778.1|1792.9|1778.1|1792.9|1778.1|1792.9|1778.1|1
1739140690000|2025-02-09 22:38:10|1792.4|1777.6|1791.4|1776.6|1792.4|1777.6|1791.4|1776.6|3
1739140710000|2025-02-09 22:38:30|1791.9|1777.1|1791.9|1777.1|1791.9|1777.1|1791.9|1777.1|1
1739140720000|2025-02-09 22:38:40|1792.4|1777.6|1794.9|1780.1|1794.9|1780.1|1792.4|1777.6|6
1739140730000|2025-02-09 22:38:50|1795.9|1781.1|1796.9|1782.1|1796.9|1782.1|1795.9|1781.1|5
1739140740000|2025-02-09 22:39:00|1796.4|1781.6|1796.4|1781.6|1796.4|1781.6|1796.4|1781.6|1
1739140750000|2025-02-09 22:39:10|1796.9|1782.1|1796.9|1782.1|1796.9|1782.1|1796.9|1782.1|1
1739140760000|2025-02-09 22:39:20|1797.9|1783.1|1798.4|1783.6|1798.4|1783.6|1797.9|1783.1|2
1739140770000|2025-02-09 22:39:30|1797.4|1782.6|1796.4|1781.6|1797.4|1782.6|1796.4|1781.6|2
1739140780000|2025-02-09 22:39:40|1796.9|1782.1|1796.9|1782.1|1796.9|1782.1|1796.9|1782.1|1
1739140790000|2025-02-09 22:39:50|1797.4|1782.6|1799.9|1785.1|1799.9|1785.1|1797.4|1782.6|6
1739140800000|2025-02-09 22:40:00|1798.4|1783.6|1798.4|1783.6|1798.4|1783.6|1797.9|1783.1|3
1739140810000|2025-02-09 22:40:10|1798.9|1784.1|1798.9|1784.1|1798.9|1784.1|1798.9|1784.1|1
1739140830000|2025-02-09 22:40:30|1799.4|1784.6|1801.4|1786.6|1801.4|1786.6|1799.4|1784.6|5
1739140840000|2025-02-09 22:40:40|1801.9|1787.1|1803.9|1789.1|1804.4|1789.6|1801.9|1787.1|6
1739140850000|2025-02-09 22:40:50|1804.4|1789.6|1806.4|1791.6|1806.4|1791.6|1804.4|1789.6|4
1739140860000|2025-02-09 22:41:00|1807.9|1793.1|1816.9|1802.1|1816.9|1802.1|1807.9|1793.1|13
1739140870000|2025-02-09 22:41:10|1817.9|1803.1|1817.4|1802.6|1818.4|1803.6|1817.4|1802.6|6
1739140880000|2025-02-09 22:41:20|1816.9|1802.1|1816.9|1802.1|1817.4|1802.6|1816.9|1802.1|3
1739140890000|2025-02-09 22:41:30|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1815.9|1801.1|3
1739140900000|2025-02-09 22:41:40|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|2
1739140910000|2025-02-09 22:41:50|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|2
1739140920000|2025-02-09 22:42:00|1814.9|1800.1|1816.9|1802.1|1816.9|1802.1|1814.9|1800.1|7
1739140930000|2025-02-09 22:42:10|1817.4|1802.6|1817.9|1803.1|1817.9|1803.1|1817.4|1802.6|2
1739140940000|2025-02-09 22:42:20|1818.9|1804.1|1818.9|1804.1|1818.9|1804.1|1818.9|1804.1|1
1739140950000|2025-02-09 22:42:30|1819.4|1804.6|1819.9|1805.1|1819.9|1805.1|1819.4|1804.6|2
1739140960000|2025-02-09 22:42:40|1820.4|1805.6|1822.4|1807.6|1822.4|1807.6|1819.9|1805.1|7
1739140970000|2025-02-09 22:42:50|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1822.4|1807.6|7
1739140980000|2025-02-09 22:43:00|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1
1739140990000|2025-02-09 22:43:10|1823.9|1809.1|1823.9|1809.1|1823.9|1809.1|1823.9|1809.1|1
1739141010000|2025-02-09 22:43:30|1824.4|1809.6|1824.4|1809.6|1824.4|1809.6|1824.4|1809.6|1
1739141020000|2025-02-09 22:43:40|1824.9|1810.1|1825.9|1811.1|1825.9|1811.1|1824.9|1810.1|3
1739141050000|2025-02-09 22:44:10|1826.4|1811.6|1827.4|1812.6|1827.4|1812.6|1826.4|1811.6|3
1739141070000|2025-02-09 22:44:30|1827.9|1813.1|1827.9|1813.1|1827.9|1813.1|1827.9|1813.1|1
1739141080000|2025-02-09 22:44:40|1829.4|1814.6|1830.4|1815.6|1830.4|1815.6|1829.4|1814.6|3
1739141090000|2025-02-09 22:44:50|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1
1739141100000|2025-02-09 22:45:00|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739141120000|2025-02-09 22:45:20|1831.4|1816.6|1831.9|1817.1|1831.9|1817.1|1831.4|1816.6|2
1739141130000|2025-02-09 22:45:30|1831.4|1816.6|1830.4|1815.6|1831.9|1817.1|1830.4|1815.6|5
1739141140000|2025-02-09 22:45:40|1829.4|1814.6|1829.4|1814.6|1829.4|1814.6|1828.9|1814.1|3
1739141150000|2025-02-09 22:45:50|1829.9|1815.1|1830.4|1815.6|1830.4|1815.6|1829.9|1815.1|2
1739141160000|2025-02-09 22:46:00|1829.9|1815.1|1828.4|1813.6|1829.9|1815.1|1825.9|1811.1|5
1739141170000|2025-02-09 22:46:10|1827.9|1813.1|1827.9|1813.1|1827.9|1813.1|1827.9|1813.1|1
1739141190000|2025-02-09 22:46:30|1827.4|1812.6|1827.4|1812.6|1827.4|1812.6|1827.4|1812.6|1
1739141200000|2025-02-09 22:46:40|1826.9|1812.1|1824.4|1809.6|1826.9|1812.1|1824.4|1809.6|9
1739141210000|2025-02-09 22:46:50|1823.9|1809.1|1823.4|1808.6|1823.9|1809.1|1820.4|1805.6|16
1739141220000|2025-02-09 22:47:00|1823.9|1809.1|1823.9|1809.1|1823.9|1809.1|1823.9|1809.1|1
1739141230000|2025-02-09 22:47:10|1823.4|1808.6|1822.9|1808.1|1823.4|1808.6|1822.9|1808.1|2
1739141240000|2025-02-09 22:47:20|1823.4|1808.6|1822.9|1808.1|1823.4|1808.6|1822.9|1808.1|4
1739141250000|2025-02-09 22:47:30|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1
1739141260000|2025-02-09 22:47:40|1821.9|1807.1|1819.4|1804.6|1821.9|1807.1|1819.4|1804.6|8
1739141270000|2025-02-09 22:47:50|1818.9|1804.1|1817.4|1802.6|1818.9|1804.1|1817.4|1802.6|4
1739141280000|2025-02-09 22:48:00|1816.9|1802.1|1817.4|1802.6|1817.4|1802.6|1816.9|1802.1|4
1739141310000|2025-02-09 22:48:30|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1816.4|1801.6|1
1739141320000|2025-02-09 22:48:40|1815.9|1801.1|1814.4|1799.6|1815.9|1801.1|1813.9|1799.1|6
1739141360000|2025-02-09 22:49:20|1813.9|1799.1|1812.4|1797.6|1813.9|1799.1|1811.9|1797.1|5
1739141370000|2025-02-09 22:49:30|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739141380000|2025-02-09 22:49:40|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739141390000|2025-02-09 22:49:50|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739141400000|2025-02-09 22:50:00|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1
1739141410000|2025-02-09 22:50:10|1812.9|1798.1|1811.4|1796.6|1812.9|1798.1|1810.9|1796.1|5
1739141420000|2025-02-09 22:50:20|1811.9|1797.1|1812.9|1798.1|1812.9|1798.1|1811.9|1797.1|2
1739141430000|2025-02-09 22:50:30|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.9|1799.1|2
1739141440000|2025-02-09 22:50:40|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739141450000|2025-02-09 22:50:50|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739141460000|2025-02-09 22:51:00|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|3
1739141470000|2025-02-09 22:51:10|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1
1739141490000|2025-02-09 22:51:30|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1814.4|1799.6|1
1739141500000|2025-02-09 22:51:40|1814.9|1800.1|1817.4|1802.6|1817.4|1802.6|1814.9|1800.1|5
1739141510000|2025-02-09 22:51:50|1817.9|1803.1|1820.4|1805.6|1820.4|1805.6|1817.9|1803.1|4
1739141520000|2025-02-09 22:52:00|1819.9|1805.1|1818.9|1804.1|1819.9|1805.1|1818.4|1803.6|5
1739141540000|2025-02-09 22:52:20|1819.9|1805.1|1825.9|1811.1|1826.4|1811.6|1819.9|1805.1|12
1739141550000|2025-02-09 22:52:30|1827.9|1813.1|1829.9|1815.1|1829.9|1815.1|1827.9|1813.1|7
1739141560000|2025-02-09 22:52:40|1830.9|1816.1|1828.4|1813.6|1831.9|1817.1|1827.9|1813.1|11
1739141570000|2025-02-09 22:52:50|1827.9|1813.1|1819.9|1805.1|1827.9|1813.1|1819.9|1805.1|15
1739141580000|2025-02-09 22:53:00|1819.4|1804.6|1815.4|1800.6|1819.4|1804.6|1815.4|1800.6|11
1739141590000|2025-02-09 22:53:10|1814.4|1799.6|1813.4|1798.6|1814.4|1799.6|1813.4|1798.6|5
1739141600000|2025-02-09 22:53:20|1813.9|1799.1|1813.9|1799.1|1815.4|1800.6|1813.9|1799.1|8
1739141610000|2025-02-09 22:53:30|1813.4|1798.6|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|2
1739141620000|2025-02-09 22:53:40|1813.4|1798.6|1810.4|1795.6|1813.4|1798.6|1810.4|1795.6|9
1739141630000|2025-02-09 22:53:50|1809.9|1795.1|1808.4|1793.6|1809.9|1795.1|1808.4|1793.6|4
1739141640000|2025-02-09 22:54:00|1807.9|1793.1|1803.4|1788.6|1807.9|1793.1|1803.4|1788.6|9
1739141650000|2025-02-09 22:54:10|1802.9|1788.1|1805.9|1791.1|1805.9|1791.1|1799.9|1785.1|17
1739141660000|2025-02-09 22:54:20|1806.4|1791.6|1809.4|1794.6|1809.4|1794.6|1806.4|1791.6|8
1739141670000|2025-02-09 22:54:30|1810.4|1795.6|1811.9|1797.1|1811.9|1797.1|1810.4|1795.6|8
1739141680000|2025-02-09 22:54:40|1812.4|1797.6|1815.9|1801.1|1817.4|1802.6|1812.4|1797.6|15
1739141690000|2025-02-09 22:54:50|1815.4|1800.6|1812.9|1798.1|1815.4|1800.6|1812.4|1797.6|15
1739141700000|2025-02-09 22:55:00|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739141710000|2025-02-09 22:55:10|1810.9|1796.1|1806.9|1792.1|1810.9|1796.1|1805.4|1790.6|10
1739141720000|2025-02-09 22:55:20|1807.4|1792.6|1809.4|1794.6|1810.9|1796.1|1807.4|1792.6|13
1739141730000|2025-02-09 22:55:30|1808.9|1794.1|1811.9|1797.1|1811.9|1797.1|1806.4|1791.6|16
1739141740000|2025-02-09 22:55:40|1812.4|1797.6|1808.9|1794.1|1814.4|1799.6|1808.9|1794.1|14
1739141750000|2025-02-09 22:55:50|1809.9|1795.1|1813.4|1798.6|1813.9|1799.1|1809.9|1795.1|10
1739141760000|2025-02-09 22:56:00|1812.9|1798.1|1811.9|1797.1|1812.9|1798.1|1808.9|1794.1|12
1739141770000|2025-02-09 22:56:10|1812.4|1797.6|1811.4|1796.6|1812.4|1797.6|1808.4|1793.6|17
1739141780000|2025-02-09 22:56:20|1811.9|1797.1|1811.4|1796.6|1812.4|1797.6|1809.4|1794.6|12
1739141790000|2025-02-09 22:56:30|1811.9|1797.1|1811.9|1797.1|1812.4|1797.6|1810.9|1796.1|7
1739141800000|2025-02-09 22:56:40|1812.4|1797.6|1811.4|1796.6|1813.4|1798.6|1810.4|1795.6|16
1739141810000|2025-02-09 22:56:50|1811.9|1797.1|1813.4|1798.6|1813.4|1798.6|1810.9|1796.1|9
1739141820000|2025-02-09 22:57:00|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1811.9|1797.1|4
1739141830000|2025-02-09 22:57:10|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1812.9|1798.1|1
1739141840000|2025-02-09 22:57:20|1812.4|1797.6|1812.9|1798.1|1812.9|1798.1|1812.4|1797.6|4
1739141850000|2025-02-09 22:57:30|1813.9|1799.1|1814.9|1800.1|1816.4|1801.6|1813.9|1799.1|11
1739141860000|2025-02-09 22:57:40|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1813.4|1798.6|5
1739141870000|2025-02-09 22:57:50|1813.4|1798.6|1813.4|1798.6|1814.4|1799.6|1813.4|1798.6|9
1739141880000|2025-02-09 22:58:00|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|3
1739141890000|2025-02-09 22:58:10|1813.4|1798.6|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|4
1739141900000|2025-02-09 22:58:20|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739141910000|2025-02-09 22:58:30|1811.4|1796.6|1810.9|1796.1|1811.4|1796.6|1810.4|1795.6|4
1739141920000|2025-02-09 22:58:40|1811.4|1796.6|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|2
1739141930000|2025-02-09 22:58:50|1811.4|1796.6|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|3
1739141940000|2025-02-09 22:59:00|1810.9|1796.1|1807.4|1792.6|1811.4|1796.6|1807.4|1792.6|9
1739141950000|2025-02-09 22:59:10|1807.9|1793.1|1809.9|1795.1|1810.4|1795.6|1807.4|1792.6|15
1739141960000|2025-02-09 22:59:20|1810.4|1795.6|1812.4|1797.6|1812.4|1797.6|1810.4|1795.6|9
1739141970000|2025-02-09 22:59:30|1811.9|1797.1|1812.4|1797.6|1812.4|1797.6|1810.9|1796.1|6
1739141980000|2025-02-09 22:59:40|1811.9|1797.1|1809.9|1795.1|1812.4|1797.6|1809.9|1795.1|5
1739141990000|2025-02-09 22:59:50|1809.4|1794.6|1807.9|1793.1|1809.4|1794.6|1807.9|1793.1|4
1739142000000|2025-02-09 23:00:00|1806.9|1792.1|1807.9|1793.1|1808.4|1793.6|1806.4|1791.6|9
1739142010000|2025-02-09 23:00:10|1808.4|1793.6|1809.4|1794.6|1809.9|1795.1|1807.4|1792.6|15
1739142020000|2025-02-09 23:00:20|1809.9|1795.1|1809.9|1795.1|1810.4|1795.6|1809.9|1795.1|7
1739142030000|2025-02-09 23:00:30|1810.4|1795.6|1807.9|1793.1|1810.4|1795.6|1807.9|1793.1|8
1739142040000|2025-02-09 23:00:40|1806.9|1792.1|1805.4|1790.6|1806.9|1792.1|1803.9|1789.1|19
1739142050000|2025-02-09 23:00:50|1805.9|1791.1|1802.4|1787.6|1806.4|1791.6|1801.9|1787.1|11
1739142060000|2025-02-09 23:01:00|1802.9|1788.1|1803.4|1788.6|1804.4|1789.6|1802.9|1788.1|9
1739142070000|2025-02-09 23:01:10|1802.9|1788.1|1800.9|1786.1|1802.9|1788.1|1800.9|1786.1|7
1739142080000|2025-02-09 23:01:20|1800.4|1785.6|1802.4|1787.6|1802.9|1788.1|1799.9|1785.1|10
1739142090000|2025-02-09 23:01:30|1803.4|1788.6|1803.4|1788.6|1803.4|1788.6|1801.9|1787.1|12
1739142100000|2025-02-09 23:01:40|1803.9|1789.1|1804.9|1790.1|1805.9|1791.1|1803.9|1789.1|7
1739142110000|2025-02-09 23:01:50|1805.4|1790.6|1805.4|1790.6|1805.9|1791.1|1805.4|1790.6|5
1739142120000|2025-02-09 23:02:00|1805.9|1791.1|1808.4|1793.6|1808.9|1794.1|1805.9|1791.1|7
1739142130000|2025-02-09 23:02:10|1809.4|1794.6|1807.9|1793.1|1810.4|1795.6|1805.4|1790.6|20
1739142140000|2025-02-09 23:02:20|1807.4|1792.6|1806.9|1792.1|1807.4|1792.6|1805.9|1791.1|6
1739142150000|2025-02-09 23:02:30|1806.4|1791.6|1806.4|1791.6|1806.9|1792.1|1805.9|1791.1|5
1739142160000|2025-02-09 23:02:40|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1804.4|1789.6|6
1739142170000|2025-02-09 23:02:50|1805.9|1791.1|1807.9|1793.1|1808.4|1793.6|1805.9|1791.1|13
1739142180000|2025-02-09 23:03:00|1807.4|1792.6|1809.4|1794.6|1809.4|1794.6|1806.9|1792.1|7
1739142190000|2025-02-09 23:03:10|1808.9|1794.1|1809.9|1795.1|1809.9|1795.1|1808.9|1794.1|3
1739142200000|2025-02-09 23:03:20|1810.9|1796.1|1809.4|1794.6|1810.9|1796.1|1808.9|1794.1|10
1739142210000|2025-02-09 23:03:30|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1807.9|1793.1|8
1739142220000|2025-02-09 23:03:40|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|4
1739142230000|2025-02-09 23:03:50|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1809.4|1794.6|8
1739142240000|2025-02-09 23:04:00|1809.9|1795.1|1810.9|1796.1|1811.4|1796.6|1809.4|1794.6|8
1739142250000|2025-02-09 23:04:10|1810.4|1795.6|1808.4|1793.6|1810.4|1795.6|1808.4|1793.6|6
1739142260000|2025-02-09 23:04:20|1808.9|1794.1|1809.9|1795.1|1809.9|1795.1|1808.9|1794.1|4
1739142270000|2025-02-09 23:04:30|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1808.4|1793.6|4
1739142280000|2025-02-09 23:04:40|1809.9|1795.1|1807.9|1793.1|1809.9|1795.1|1807.9|1793.1|14
1739142290000|2025-02-09 23:04:50|1808.4|1793.6|1806.4|1791.6|1808.4|1793.6|1805.9|1791.1|9
1739142300000|2025-02-09 23:05:00|1806.9|1792.1|1805.9|1791.1|1806.9|1792.1|1804.4|1789.6|9
1739142310000|2025-02-09 23:05:10|1805.4|1790.6|1803.9|1789.1|1805.4|1790.6|1803.9|1789.1|4
1739142320000|2025-02-09 23:05:20|1804.4|1789.6|1803.9|1789.1|1804.4|1789.6|1803.9|1789.1|2
1739142330000|2025-02-09 23:05:30|1804.4|1789.6|1804.4|1789.6|1804.9|1790.1|1803.9|1789.1|5
1739142340000|2025-02-09 23:05:40|1804.9|1790.1|1804.4|1789.6|1805.4|1790.6|1804.4|1789.6|6
1739142350000|2025-02-09 23:05:50|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1
1739142360000|2025-02-09 23:06:00|1805.4|1790.6|1804.9|1790.1|1805.4|1790.6|1803.9|1789.1|5
1739142370000|2025-02-09 23:06:10|1804.4|1789.6|1803.9|1789.1|1804.4|1789.6|1803.9|1789.1|4
1739142380000|2025-02-09 23:06:20|1804.4|1789.6|1804.9|1790.1|1804.9|1790.1|1804.4|1789.6|2
1739142390000|2025-02-09 23:06:30|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739142400000|2025-02-09 23:06:40|1804.9|1790.1|1805.9|1791.1|1806.4|1791.6|1804.9|1790.1|7
1739142410000|2025-02-09 23:06:50|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1806.4|1791.6|1
1739142420000|2025-02-09 23:07:00|1805.9|1791.1|1804.9|1790.1|1805.9|1791.1|1804.9|1790.1|5
1739142430000|2025-02-09 23:07:10|1805.4|1790.6|1804.9|1790.1|1806.4|1791.6|1804.9|1790.1|7
1739142440000|2025-02-09 23:07:20|1805.4|1790.6|1807.9|1793.1|1808.4|1793.6|1805.4|1790.6|7
1739142450000|2025-02-09 23:07:30|1807.4|1792.6|1808.4|1793.6|1808.9|1794.1|1807.4|1792.6|5
1739142460000|2025-02-09 23:07:40|1807.9|1793.1|1808.9|1794.1|1808.9|1794.1|1807.9|1793.1|3
1739142480000|2025-02-09 23:08:00|1808.4|1793.6|1808.4|1793.6|1808.9|1794.1|1808.4|1793.6|3
1739142490000|2025-02-09 23:08:10|1808.9|1794.1|1807.9|1793.1|1808.9|1794.1|1807.9|1793.1|3
1739142500000|2025-02-09 23:08:20|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|3
1739142510000|2025-02-09 23:08:30|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.4|1793.6|3
1739142520000|2025-02-09 23:08:40|1808.4|1793.6|1807.9|1793.1|1808.4|1793.6|1807.9|1793.1|2
1739142530000|2025-02-09 23:08:50|1807.4|1792.6|1807.4|1792.6|1807.4|1792.6|1806.9|1792.1|3
1739142540000|2025-02-09 23:09:00|1807.9|1793.1|1809.4|1794.6|1809.4|1794.6|1807.9|1793.1|4
1739142550000|2025-02-09 23:09:10|1808.9|1794.1|1808.9|1794.1|1809.4|1794.6|1808.9|1794.1|3
1739142560000|2025-02-09 23:09:20|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|3
1739142570000|2025-02-09 23:09:30|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|2
1739142580000|2025-02-09 23:09:40|1808.9|1794.1|1807.9|1793.1|1808.9|1794.1|1807.9|1793.1|5
1739142590000|2025-02-09 23:09:50|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1808.4|1793.6|1
1739142600000|2025-02-09 23:10:00|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1808.9|1794.1|1
1739142610000|2025-02-09 23:10:10|1809.4|1794.6|1810.9|1796.1|1810.9|1796.1|1809.4|1794.6|7
1739142620000|2025-02-09 23:10:20|1811.4|1796.6|1812.4|1797.6|1812.4|1797.6|1811.4|1796.6|3
1739142630000|2025-02-09 23:10:30|1812.9|1798.1|1811.4|1796.6|1813.9|1799.1|1811.4|1796.6|7
1739142640000|2025-02-09 23:10:40|1810.4|1795.6|1809.9|1795.1|1810.4|1795.6|1809.4|1794.6|4
1739142650000|2025-02-09 23:10:50|1810.4|1795.6|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|6
1739142660000|2025-02-09 23:11:00|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|9
1739142670000|2025-02-09 23:11:10|1809.9|1795.1|1809.9|1795.1|1810.4|1795.6|1808.9|1794.1|7
1739142680000|2025-02-09 23:11:20|1810.4|1795.6|1811.4|1796.6|1811.9|1797.1|1810.4|1795.6|7
1739142690000|2025-02-09 23:11:30|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1810.9|1796.1|5
1739142700000|2025-02-09 23:11:40|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739142710000|2025-02-09 23:11:50|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1812.4|1797.6|7
1739142720000|2025-02-09 23:12:00|1812.4|1797.6|1813.4|1798.6|1814.4|1799.6|1811.9|1797.1|9
1739142730000|2025-02-09 23:12:10|1812.9|1798.1|1813.4|1798.6|1813.9|1799.1|1812.9|1798.1|6
1739142740000|2025-02-09 23:12:20|1813.9|1799.1|1815.4|1800.6|1815.9|1801.1|1813.9|1799.1|9
1739142750000|2025-02-09 23:12:30|1814.9|1800.1|1816.9|1802.1|1816.9|1802.1|1814.4|1799.6|13
1739142760000|2025-02-09 23:12:40|1816.4|1801.6|1815.4|1800.6|1816.4|1801.6|1814.4|1799.6|8
1739142770000|2025-02-09 23:12:50|1814.9|1800.1|1814.4|1799.6|1814.9|1800.1|1813.9|1799.1|4
1739142780000|2025-02-09 23:13:00|1813.9|1799.1|1815.4|1800.6|1815.4|1800.6|1813.4|1798.6|8
1739142790000|2025-02-09 23:13:10|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|10
1739142800000|2025-02-09 23:13:20|1814.9|1800.1|1813.4|1798.6|1814.9|1800.1|1813.4|1798.6|6
1739142810000|2025-02-09 23:13:30|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|6
1739142820000|2025-02-09 23:13:40|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739142830000|2025-02-09 23:13:50|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1812.4|1797.6|9
1739142840000|2025-02-09 23:14:00|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739142850000|2025-02-09 23:14:10|1812.9|1798.1|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|2
1739142860000|2025-02-09 23:14:20|1812.9|1798.1|1812.9|1798.1|1813.4|1798.6|1812.9|1798.1|5
1739142870000|2025-02-09 23:14:30|1813.4|1798.6|1813.4|1798.6|1813.9|1799.1|1812.9|1798.1|5
1739142880000|2025-02-09 23:14:40|1813.9|1799.1|1812.4|1797.6|1814.4|1799.6|1812.4|1797.6|8
1739142890000|2025-02-09 23:14:50|1813.4|1798.6|1812.9|1798.1|1813.4|1798.6|1812.4|1797.6|3
1739142900000|2025-02-09 23:15:00|1812.4|1797.6|1811.9|1797.1|1812.4|1797.6|1811.4|1796.6|4
1739142910000|2025-02-09 23:15:10|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739142920000|2025-02-09 23:15:20|1811.4|1796.6|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|2
1739142930000|2025-02-09 23:15:30|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1812.4|1797.6|1
1739142940000|2025-02-09 23:15:40|1811.9|1797.1|1811.4|1796.6|1811.9|1797.1|1811.4|1796.6|2
1739142950000|2025-02-09 23:15:50|1811.9|1797.1|1812.9|1798.1|1812.9|1798.1|1811.9|1797.1|3
1739142960000|2025-02-09 23:16:00|1813.4|1798.6|1814.4|1799.6|1814.9|1800.1|1813.4|1798.6|5
1739142970000|2025-02-09 23:16:10|1813.9|1799.1|1814.4|1799.6|1814.4|1799.6|1813.4|1798.6|4
1739142980000|2025-02-09 23:16:20|1815.4|1800.6|1814.9|1800.1|1816.4|1801.6|1814.9|1800.1|8
1739142990000|2025-02-09 23:16:30|1815.4|1800.6|1814.9|1800.1|1815.4|1800.6|1814.4|1799.6|6
1739143000000|2025-02-09 23:16:40|1814.4|1799.6|1815.4|1800.6|1815.4|1800.6|1814.4|1799.6|3
1739143010000|2025-02-09 23:16:50|1815.9|1801.1|1816.9|1802.1|1817.4|1802.6|1815.9|1801.1|7
1739143020000|2025-02-09 23:17:00|1816.4|1801.6|1817.4|1802.6|1817.4|1802.6|1815.4|1800.6|9
1739143030000|2025-02-09 23:17:10|1816.9|1802.1|1818.4|1803.6|1818.4|1803.6|1816.9|1802.1|6
1739143040000|2025-02-09 23:17:20|1818.9|1804.1|1821.4|1806.6|1821.4|1806.6|1818.9|1804.1|7
1739143050000|2025-02-09 23:17:30|1821.9|1807.1|1822.9|1808.1|1822.9|1808.1|1821.4|1806.6|4
1739143060000|2025-02-09 23:17:40|1824.4|1809.6|1823.4|1808.6|1824.4|1809.6|1822.9|1808.1|5
1739143070000|2025-02-09 23:17:50|1824.4|1809.6|1824.4|1809.6|1824.9|1810.1|1823.4|1808.6|6
1739143080000|2025-02-09 23:18:00|1823.4|1808.6|1822.9|1808.1|1823.4|1808.6|1822.4|1807.6|6
1739143090000|2025-02-09 23:18:10|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1821.9|1807.1|3
1739143110000|2025-02-09 23:18:30|1822.9|1808.1|1822.4|1807.6|1822.9|1808.1|1822.4|1807.6|2
1739143130000|2025-02-09 23:18:50|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1
1739143140000|2025-02-09 23:19:00|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1821.4|1806.6|6
1739143150000|2025-02-09 23:19:10|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1821.4|1806.6|4
1739143160000|2025-02-09 23:19:20|1821.4|1806.6|1820.4|1805.6|1821.4|1806.6|1820.4|1805.6|2
1739143170000|2025-02-09 23:19:30|1819.4|1804.6|1818.4|1803.6|1819.4|1804.6|1818.4|1803.6|3
1739143180000|2025-02-09 23:19:40|1817.9|1803.1|1818.4|1803.6|1818.4|1803.6|1817.4|1802.6|5
1739143190000|2025-02-09 23:19:50|1817.9|1803.1|1817.4|1802.6|1817.9|1803.1|1817.4|1802.6|2
1739143200000|2025-02-09 23:20:00|1816.9|1802.1|1816.9|1802.1|1816.9|1802.1|1816.9|1802.1|1
1739143210000|2025-02-09 23:20:10|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1
1739143220000|2025-02-09 23:20:20|1816.4|1801.6|1815.4|1800.6|1816.4|1801.6|1815.4|1800.6|3
1739143230000|2025-02-09 23:20:30|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1814.9|1800.1|4
1739143240000|2025-02-09 23:20:40|1814.9|1800.1|1814.4|1799.6|1815.4|1800.6|1814.4|1799.6|7
1739143250000|2025-02-09 23:20:50|1813.9|1799.1|1813.9|1799.1|1813.9|1799.1|1812.4|1797.6|6
1739143260000|2025-02-09 23:21:00|1813.4|1798.6|1813.4|1798.6|1813.9|1799.1|1812.4|1797.6|10
1739143270000|2025-02-09 23:21:10|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|2
1739143280000|2025-02-09 23:21:20|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.9|1798.1|2
1739143290000|2025-02-09 23:21:30|1813.9|1799.1|1814.4|1799.6|1814.9|1800.1|1813.9|1799.1|6
1739143300000|2025-02-09 23:21:40|1814.9|1800.1|1813.4|1798.6|1814.9|1800.1|1813.4|1798.6|4
1739143310000|2025-02-09 23:21:50|1812.4|1797.6|1811.4|1796.6|1812.4|1797.6|1811.4|1796.6|3
1739143320000|2025-02-09 23:22:00|1810.9|1796.1|1810.4|1795.6|1811.4|1796.6|1810.4|1795.6|6
1739143330000|2025-02-09 23:22:10|1810.9|1796.1|1810.4|1795.6|1811.4|1796.6|1810.4|1795.6|4
1739143340000|2025-02-09 23:22:20|1811.4|1796.6|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|2
1739143350000|2025-02-09 23:22:30|1812.4|1797.6|1811.9|1797.1|1812.4|1797.6|1811.9|1797.1|6
1739143360000|2025-02-09 23:22:40|1811.4|1796.6|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|3
1739143370000|2025-02-09 23:22:50|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739143380000|2025-02-09 23:23:00|1810.9|1796.1|1811.4|1796.6|1811.4|1796.6|1810.9|1796.1|2
1739143390000|2025-02-09 23:23:10|1810.4|1795.6|1809.9|1795.1|1810.4|1795.6|1809.9|1795.1|4
1739143400000|2025-02-09 23:23:20|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739143420000|2025-02-09 23:23:40|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739143430000|2025-02-09 23:23:50|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739143480000|2025-02-09 23:24:40|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739143500000|2025-02-09 23:25:00|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739143510000|2025-02-09 23:25:10|1809.4|1794.6|1808.4|1793.6|1809.4|1794.6|1808.4|1793.6|3
1739143520000|2025-02-09 23:25:20|1807.9|1793.1|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|2
1739143540000|2025-02-09 23:25:40|1807.9|1793.1|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|2
1739143560000|2025-02-09 23:26:00|1807.9|1793.1|1808.4|1793.6|1808.4|1793.6|1807.9|1793.1|2
1739143570000|2025-02-09 23:26:10|1807.9|1793.1|1805.4|1790.6|1807.9|1793.1|1805.4|1790.6|8
1739143580000|2025-02-09 23:26:20|1804.4|1789.6|1805.4|1790.6|1805.4|1790.6|1804.4|1789.6|2
1739143590000|2025-02-09 23:26:30|1805.9|1791.1|1807.4|1792.6|1807.4|1792.6|1805.9|1791.1|4
1739143600000|2025-02-09 23:26:40|1806.9|1792.1|1805.4|1790.6|1806.9|1792.1|1805.4|1790.6|3
1739143640000|2025-02-09 23:27:20|1806.4|1791.6|1807.4|1792.6|1807.4|1792.6|1806.4|1791.6|3
1739143650000|2025-02-09 23:27:30|1806.9|1792.1|1806.4|1791.6|1807.4|1792.6|1806.4|1791.6|4
1739143660000|2025-02-09 23:27:40|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1805.4|1790.6|1
1739143670000|2025-02-09 23:27:50|1804.4|1789.6|1803.9|1789.1|1804.9|1790.1|1803.9|1789.1|4
1739143680000|2025-02-09 23:28:00|1804.4|1789.6|1804.9|1790.1|1804.9|1790.1|1804.4|1789.6|2
1739143690000|2025-02-09 23:28:10|1804.4|1789.6|1804.9|1790.1|1804.9|1790.1|1804.4|1789.6|2
1739143700000|2025-02-09 23:28:20|1805.9|1791.1|1805.4|1790.6|1806.4|1791.6|1805.4|1790.6|4
1739143710000|2025-02-09 23:28:30|1805.9|1791.1|1806.4|1791.6|1806.4|1791.6|1805.9|1791.1|2
1739143720000|2025-02-09 23:28:40|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|6
1739143730000|2025-02-09 23:28:50|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739143740000|2025-02-09 23:29:00|1807.4|1792.6|1807.4|1792.6|1808.4|1793.6|1807.4|1792.6|5
1739143790000|2025-02-09 23:29:50|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|4
1739143800000|2025-02-09 23:30:00|1806.9|1792.1|1806.4|1791.6|1806.9|1792.1|1806.4|1791.6|2
1739143820000|2025-02-09 23:30:20|1806.9|1792.1|1806.4|1791.6|1807.4|1792.6|1806.4|1791.6|4
1739143830000|2025-02-09 23:30:30|1805.9|1791.1|1805.4|1790.6|1805.9|1791.1|1804.4|1789.6|6
1739143840000|2025-02-09 23:30:40|1805.9|1791.1|1806.9|1792.1|1806.9|1792.1|1805.9|1791.1|5
1739143850000|2025-02-09 23:30:50|1807.4|1792.6|1807.4|1792.6|1807.9|1793.1|1807.4|1792.6|7
1739143860000|2025-02-09 23:31:00|1807.9|1793.1|1810.4|1795.6|1810.4|1795.6|1807.9|1793.1|5
1739143870000|2025-02-09 23:31:10|1810.9|1796.1|1808.4|1793.6|1810.9|1796.1|1808.4|1793.6|5
1739143880000|2025-02-09 23:31:20|1807.9|1793.1|1807.4|1792.6|1808.4|1793.6|1807.4|1792.6|8
1739143890000|2025-02-09 23:31:30|1807.9|1793.1|1808.9|1794.1|1808.9|1794.1|1807.9|1793.1|5
1739143900000|2025-02-09 23:31:40|1809.9|1795.1|1809.4|1794.6|1810.4|1795.6|1809.4|1794.6|6
1739143910000|2025-02-09 23:31:50|1809.9|1795.1|1809.9|1795.1|1810.4|1795.6|1809.9|1795.1|3
1739143920000|2025-02-09 23:32:00|1809.4|1794.6|1809.9|1795.1|1809.9|1795.1|1808.9|1794.1|8
1739143930000|2025-02-09 23:32:10|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739143940000|2025-02-09 23:32:20|1809.9|1795.1|1809.4|1794.6|1809.9|1795.1|1809.4|1794.6|4
1739143950000|2025-02-09 23:32:30|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.4|1794.6|3
1739143960000|2025-02-09 23:32:40|1809.4|1794.6|1811.4|1796.6|1811.4|1796.6|1809.4|1794.6|8
1739143970000|2025-02-09 23:32:50|1811.9|1797.1|1811.4|1796.6|1812.4|1797.6|1811.4|1796.6|4
1739143980000|2025-02-09 23:33:00|1810.9|1796.1|1809.9|1795.1|1810.9|1796.1|1809.9|1795.1|3
1739143990000|2025-02-09 23:33:10|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739144000000|2025-02-09 23:33:20|1809.9|1795.1|1810.4|1795.6|1810.4|1795.6|1809.4|1794.6|4
1739144010000|2025-02-09 23:33:30|1809.9|1795.1|1809.4|1794.6|1810.4|1795.6|1808.9|1794.1|6
1739144020000|2025-02-09 23:33:40|1808.9|1794.1|1808.4|1793.6|1809.4|1794.6|1808.4|1793.6|4
1739144030000|2025-02-09 23:33:50|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1807.9|1793.1|1
1739144040000|2025-02-09 23:34:00|1808.4|1793.6|1808.9|1794.1|1809.9|1795.1|1808.4|1793.6|6
1739144050000|2025-02-09 23:34:10|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739144060000|2025-02-09 23:34:20|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1
1739144070000|2025-02-09 23:34:30|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1809.4|1794.6|1
1739144080000|2025-02-09 23:34:40|1809.9|1795.1|1810.9|1796.1|1810.9|1796.1|1809.9|1795.1|9
1739144090000|2025-02-09 23:34:50|1810.4|1795.6|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|2
1739144100000|2025-02-09 23:35:00|1810.4|1795.6|1810.9|1796.1|1810.9|1796.1|1810.4|1795.6|2
1739144110000|2025-02-09 23:35:10|1811.4|1796.6|1809.4|1794.6|1811.4|1796.6|1808.4|1793.6|9
1739144120000|2025-02-09 23:35:20|1809.9|1795.1|1810.4|1795.6|1810.9|1796.1|1809.9|1795.1|4
1739144130000|2025-02-09 23:35:30|1810.9|1796.1|1811.9|1797.1|1811.9|1797.1|1810.9|1796.1|3
1739144140000|2025-02-09 23:35:40|1812.4|1797.6|1812.4|1797.6|1812.9|1798.1|1812.4|1797.6|3
1739144150000|2025-02-09 23:35:50|1811.9|1797.1|1810.4|1795.6|1811.9|1797.1|1810.4|1795.6|5
1739144160000|2025-02-09 23:36:00|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1810.4|1795.6|2
1739144170000|2025-02-09 23:36:10|1811.4|1796.6|1810.4|1795.6|1811.4|1796.6|1810.4|1795.6|3
1739144180000|2025-02-09 23:36:20|1810.9|1796.1|1810.9|1796.1|1811.4|1796.6|1810.9|1796.1|3
1739144190000|2025-02-09 23:36:30|1811.4|1796.6|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|2
1739144200000|2025-02-09 23:36:40|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|4
1739144210000|2025-02-09 23:36:50|1812.9|1798.1|1813.4|1798.6|1813.4|1798.6|1812.4|1797.6|4
1739144220000|2025-02-09 23:37:00|1812.9|1798.1|1813.9|1799.1|1813.9|1799.1|1812.4|1797.6|6
1739144230000|2025-02-09 23:37:10|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1813.4|1798.6|1
1739144240000|2025-02-09 23:37:20|1812.9|1798.1|1812.9|1798.1|1813.9|1799.1|1812.9|1798.1|5
1739144250000|2025-02-09 23:37:30|1813.4|1798.6|1814.4|1799.6|1814.4|1799.6|1813.4|1798.6|3
1739144260000|2025-02-09 23:37:40|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1814.9|1800.1|1
1739144270000|2025-02-09 23:37:50|1815.9|1801.1|1815.4|1800.6|1815.9|1801.1|1815.4|1800.6|2
1739144280000|2025-02-09 23:38:00|1815.9|1801.1|1817.4|1802.6|1817.4|1802.6|1815.4|1800.6|6
1739144290000|2025-02-09 23:38:10|1817.9|1803.1|1819.9|1805.1|1820.4|1805.6|1817.9|1803.1|7
1739144300000|2025-02-09 23:38:20|1820.4|1805.6|1820.9|1806.1|1820.9|1806.1|1819.9|1805.1|6
1739144310000|2025-02-09 23:38:30|1821.4|1806.6|1821.9|1807.1|1821.9|1807.1|1820.4|1805.6|10
1739144320000|2025-02-09 23:38:40|1822.4|1807.6|1821.4|1806.6|1822.9|1808.1|1821.4|1806.6|5
1739144330000|2025-02-09 23:38:50|1820.9|1806.1|1821.4|1806.6|1821.4|1806.6|1820.9|1806.1|4
1739144340000|2025-02-09 23:39:00|1820.9|1806.1|1821.9|1807.1|1821.9|1807.1|1820.9|1806.1|3
1739144350000|2025-02-09 23:39:10|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1821.9|1807.1|3
1739144360000|2025-02-09 23:39:20|1822.9|1808.1|1824.4|1809.6|1824.4|1809.6|1822.4|1807.6|5
1739144370000|2025-02-09 23:39:30|1824.9|1810.1|1824.4|1809.6|1824.9|1810.1|1824.4|1809.6|2
1739144380000|2025-02-09 23:39:40|1826.9|1812.1|1826.9|1812.1|1826.9|1812.1|1826.4|1811.6|3
1739144400000|2025-02-09 23:40:00|1826.4|1811.6|1826.9|1812.1|1826.9|1812.1|1826.4|1811.6|2
1739144450000|2025-02-09 23:40:50|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1
1739144460000|2025-02-09 23:41:00|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1
1739144470000|2025-02-09 23:41:10|1829.9|1815.1|1830.4|1815.6|1830.4|1815.6|1829.9|1815.1|4
1739144480000|2025-02-09 23:41:20|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1830.9|1816.1|1
1739144500000|2025-02-09 23:41:40|1831.9|1817.1|1832.4|1817.6|1832.4|1817.6|1831.9|1817.1|2
1739144510000|2025-02-09 23:41:50|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1832.4|1817.6|2
1739144520000|2025-02-09 23:42:00|1832.9|1818.1|1831.4|1816.6|1832.9|1818.1|1831.4|1816.6|5
1739144530000|2025-02-09 23:42:10|1830.9|1816.1|1830.4|1815.6|1831.4|1816.6|1829.9|1815.1|7
1739144550000|2025-02-09 23:42:30|1829.9|1815.1|1829.4|1814.6|1829.9|1815.1|1828.9|1814.1|4
1739144570000|2025-02-09 23:42:50|1829.9|1815.1|1829.4|1814.6|1830.4|1815.6|1829.4|1814.6|5
1739144580000|2025-02-09 23:43:00|1828.9|1814.1|1828.4|1813.6|1828.9|1814.1|1827.4|1812.6|8
1739144590000|2025-02-09 23:43:10|1828.9|1814.1|1828.4|1813.6|1829.4|1814.6|1828.4|1813.6|4
1739144610000|2025-02-09 23:43:30|1828.9|1814.1|1829.4|1814.6|1829.4|1814.6|1828.9|1814.1|2
1739144620000|2025-02-09 23:43:40|1828.4|1813.6|1828.4|1813.6|1828.4|1813.6|1827.9|1813.1|3
1739144630000|2025-02-09 23:43:50|1827.9|1813.1|1827.4|1812.6|1828.4|1813.6|1827.4|1812.6|4
1739144640000|2025-02-09 23:44:00|1827.9|1813.1|1827.4|1812.6|1827.9|1813.1|1827.4|1812.6|4
1739144650000|2025-02-09 23:44:10|1827.9|1813.1|1827.9|1813.1|1828.4|1813.6|1827.9|1813.1|3
1739144660000|2025-02-09 23:44:20|1828.4|1813.6|1827.4|1812.6|1828.4|1813.6|1827.4|1812.6|3
1739144670000|2025-02-09 23:44:30|1826.4|1811.6|1826.4|1811.6|1826.4|1811.6|1826.4|1811.6|1
1739144680000|2025-02-09 23:44:40|1825.9|1811.1|1825.4|1810.6|1825.9|1811.1|1825.4|1810.6|4
1739144690000|2025-02-09 23:44:50|1825.9|1811.1|1825.9|1811.1|1825.9|1811.1|1825.9|1811.1|1
1739144700000|2025-02-09 23:45:00|1826.4|1811.6|1827.4|1812.6|1827.9|1813.1|1826.4|1811.6|5
1739144710000|2025-02-09 23:45:10|1827.9|1813.1|1827.4|1812.6|1828.4|1813.6|1827.4|1812.6|4
1739144720000|2025-02-09 23:45:20|1827.9|1813.1|1827.4|1812.6|1828.4|1813.6|1827.4|1812.6|5
1739144730000|2025-02-09 23:45:30|1827.9|1813.1|1827.4|1812.6|1828.4|1813.6|1827.4|1812.6|3
1739144740000|2025-02-09 23:45:40|1826.9|1812.1|1827.4|1812.6|1827.4|1812.6|1826.4|1811.6|3
1739144750000|2025-02-09 23:45:50|1827.9|1813.1|1828.4|1813.6|1828.4|1813.6|1827.9|1813.1|2
1739144760000|2025-02-09 23:46:00|1827.4|1812.6|1827.4|1812.6|1827.4|1812.6|1826.9|1812.1|3
1739144770000|2025-02-09 23:46:10|1826.9|1812.1|1826.9|1812.1|1827.4|1812.6|1826.4|1811.6|9
1739144780000|2025-02-09 23:46:20|1827.4|1812.6|1826.4|1811.6|1827.9|1813.1|1826.4|1811.6|4
1739144800000|2025-02-09 23:46:40|1826.9|1812.1|1826.4|1811.6|1827.4|1812.6|1826.4|1811.6|3
1739144810000|2025-02-09 23:46:50|1826.9|1812.1|1827.4|1812.6|1827.4|1812.6|1826.9|1812.1|2
1739144820000|2025-02-09 23:47:00|1826.9|1812.1|1825.9|1811.1|1826.9|1812.1|1825.9|1811.1|3
1739144830000|2025-02-09 23:47:10|1825.4|1810.6|1822.9|1808.1|1825.4|1810.6|1822.9|1808.1|5
1739144840000|2025-02-09 23:47:20|1822.4|1807.6|1821.9|1807.1|1822.9|1808.1|1821.9|1807.1|4
1739144850000|2025-02-09 23:47:30|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1821.9|1807.1|3
1739144860000|2025-02-09 23:47:40|1822.9|1808.1|1823.4|1808.6|1823.9|1809.1|1822.9|1808.1|4
1739144880000|2025-02-09 23:48:00|1823.9|1809.1|1825.4|1810.6|1825.4|1810.6|1823.4|1808.6|5
1739144890000|2025-02-09 23:48:10|1824.9|1810.1|1826.4|1811.6|1826.4|1811.6|1824.9|1810.1|4
1739144900000|2025-02-09 23:48:20|1826.9|1812.1|1827.9|1813.1|1827.9|1813.1|1826.9|1812.1|3
1739144910000|2025-02-09 23:48:30|1829.9|1815.1|1829.9|1815.1|1830.4|1815.6|1829.4|1814.6|7
1739144920000|2025-02-09 23:48:40|1830.4|1815.6|1832.9|1818.1|1832.9|1818.1|1830.4|1815.6|9
1739144930000|2025-02-09 23:48:50|1832.4|1817.6|1832.4|1817.6|1832.4|1817.6|1831.4|1816.6|5
1739144940000|2025-02-09 23:49:00|1831.9|1817.1|1835.4|1820.6|1835.4|1820.6|1831.4|1816.6|9
1739144950000|2025-02-09 23:49:10|1834.9|1820.1|1837.4|1822.6|1837.9|1823.1|1834.9|1820.1|6
1739144960000|2025-02-09 23:49:20|1837.9|1823.1|1836.4|1821.6|1838.4|1823.6|1836.4|1821.6|9
1739144970000|2025-02-09 23:49:30|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739144980000|2025-02-09 23:49:40|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|4
1739144990000|2025-02-09 23:49:50|1834.4|1819.6|1833.4|1818.6|1834.4|1819.6|1832.9|1818.1|4
1739145000000|2025-02-09 23:50:00|1833.9|1819.1|1834.4|1819.6|1834.4|1819.6|1833.9|1819.1|4
1739145010000|2025-02-09 23:50:10|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739145030000|2025-02-09 23:50:30|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1836.4|1821.6|1
1739145040000|2025-02-09 23:50:40|1836.9|1822.1|1835.4|1820.6|1836.9|1822.1|1835.4|1820.6|3
1739145050000|2025-02-09 23:50:50|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|2
1739145060000|2025-02-09 23:51:00|1835.9|1821.1|1837.4|1822.6|1837.4|1822.6|1835.9|1821.1|4
1739145070000|2025-02-09 23:51:10|1836.9|1822.1|1838.4|1823.6|1838.4|1823.6|1835.9|1821.1|6
1739145080000|2025-02-09 23:51:20|1837.9|1823.1|1834.4|1819.6|1837.9|1823.1|1833.9|1819.1|9
1739145090000|2025-02-09 23:51:30|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739145100000|2025-02-09 23:51:40|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739145110000|2025-02-09 23:51:50|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739145120000|2025-02-09 23:52:00|1833.9|1819.1|1833.4|1818.6|1835.4|1820.6|1833.4|1818.6|12
1739145130000|2025-02-09 23:52:10|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739145140000|2025-02-09 23:52:20|1833.4|1818.6|1835.4|1820.6|1835.4|1820.6|1833.4|1818.6|5
1739145150000|2025-02-09 23:52:30|1835.9|1821.1|1836.4|1821.6|1837.4|1822.6|1835.9|1821.1|5
1739145160000|2025-02-09 23:52:40|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|4
1739145170000|2025-02-09 23:52:50|1836.9|1822.1|1836.4|1821.6|1837.4|1822.6|1836.4|1821.6|4
1739145180000|2025-02-09 23:53:00|1835.9|1821.1|1836.9|1822.1|1837.4|1822.6|1835.4|1820.6|11
1739145190000|2025-02-09 23:53:10|1836.4|1821.6|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|5
1739145200000|2025-02-09 23:53:20|1835.9|1821.1|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|5
1739145210000|2025-02-09 23:53:30|1835.4|1820.6|1836.4|1821.6|1836.4|1821.6|1835.4|1820.6|2
1739145220000|2025-02-09 23:53:40|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.9|1822.1|2
1739145230000|2025-02-09 23:53:50|1836.9|1822.1|1838.4|1823.6|1838.4|1823.6|1836.9|1822.1|4
1739145240000|2025-02-09 23:54:00|1838.9|1824.1|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|3
1739145250000|2025-02-09 23:54:10|1837.9|1823.1|1839.4|1824.6|1839.4|1824.6|1837.4|1822.6|5
1739145270000|2025-02-09 23:54:30|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.4|1823.6|3
1739145280000|2025-02-09 23:54:40|1839.4|1824.6|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|5
1739145300000|2025-02-09 23:55:00|1838.9|1824.1|1838.4|1823.6|1839.4|1824.6|1838.4|1823.6|4
1739145310000|2025-02-09 23:55:10|1838.9|1824.1|1836.4|1821.6|1839.4|1824.6|1836.4|1821.6|10
1739145320000|2025-02-09 23:55:20|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|8
1739145330000|2025-02-09 23:55:30|1834.9|1820.1|1834.4|1819.6|1835.4|1820.6|1834.4|1819.6|4
1739145340000|2025-02-09 23:55:40|1835.4|1820.6|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|4
1739145350000|2025-02-09 23:55:50|1836.4|1821.6|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|7
1739145360000|2025-02-09 23:56:00|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|4
1739145370000|2025-02-09 23:56:10|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1
1739145380000|2025-02-09 23:56:20|1838.4|1823.6|1838.9|1824.1|1838.9|1824.1|1837.9|1823.1|4
1739145390000|2025-02-09 23:56:30|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1838.4|1823.6|1
1739145400000|2025-02-09 23:56:40|1837.9|1823.1|1838.9|1824.1|1838.9|1824.1|1837.9|1823.1|5
1739145410000|2025-02-09 23:56:50|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1839.4|1824.6|1
1739145420000|2025-02-09 23:57:00|1838.4|1823.6|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|4
1739145430000|2025-02-09 23:57:10|1838.9|1824.1|1837.4|1822.6|1838.9|1824.1|1837.4|1822.6|6
1739145440000|2025-02-09 23:57:20|1838.4|1823.6|1837.9|1823.1|1838.4|1823.6|1837.4|1822.6|3
1739145450000|2025-02-09 23:57:30|1838.4|1823.6|1839.4|1824.6|1839.4|1824.6|1837.4|1822.6|5
1739145460000|2025-02-09 23:57:40|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|4
1739145470000|2025-02-09 23:57:50|1838.9|1824.1|1837.9|1823.1|1838.9|1824.1|1837.9|1823.1|3
1739145480000|2025-02-09 23:58:00|1837.4|1822.6|1837.4|1822.6|1837.9|1823.1|1836.9|1822.1|9
1739145490000|2025-02-09 23:58:10|1836.9|1822.1|1835.9|1821.1|1836.9|1822.1|1835.9|1821.1|9
1739145500000|2025-02-09 23:58:20|1835.4|1820.6|1836.4|1821.6|1836.9|1822.1|1835.4|1820.6|11
1739145510000|2025-02-09 23:58:30|1835.9|1821.1|1835.9|1821.1|1836.4|1821.6|1835.9|1821.1|5
1739145520000|2025-02-09 23:58:40|1835.4|1820.6|1835.4|1820.6|1836.4|1821.6|1834.9|1820.1|9
1739145530000|2025-02-09 23:58:50|1834.9|1820.1|1835.9|1821.1|1836.4|1821.6|1834.9|1820.1|7
1739145540000|2025-02-09 23:59:00|1836.4|1821.6|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|3
1739145550000|2025-02-09 23:59:10|1835.9|1821.1|1835.4|1820.6|1836.4|1821.6|1835.4|1820.6|4
1739145560000|2025-02-09 23:59:20|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739145570000|2025-02-09 23:59:30|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.4|1819.6|5
1739145580000|2025-02-09 23:59:40|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739145590000|2025-02-09 23:59:50|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1833.9|1819.1|4
1739145600000|2025-02-10 00:00:00|1833.9|1819.1|1832.4|1817.6|1833.9|1819.1|1832.4|1817.6|6
1739145610000|2025-02-10 00:00:10|1832.9|1818.1|1836.4|1821.6|1836.9|1822.1|1832.9|1818.1|14
1739145620000|2025-02-10 00:00:20|1836.9|1822.1|1837.9|1823.1|1838.4|1823.6|1836.9|1822.1|7
1739145630000|2025-02-10 00:00:30|1837.4|1822.6|1836.4|1821.6|1838.4|1823.6|1836.4|1821.6|6
1739145640000|2025-02-10 00:00:40|1835.9|1821.1|1838.4|1823.6|1838.4|1823.6|1835.9|1821.1|8
1739145650000|2025-02-10 00:00:50|1838.9|1824.1|1837.4|1822.6|1839.9|1825.1|1836.9|1822.1|9
1739145660000|2025-02-10 00:01:00|1836.9|1822.1|1839.4|1824.6|1839.4|1824.6|1835.9|1821.1|14
1739145670000|2025-02-10 00:01:10|1838.4|1823.6|1841.9|1827.1|1841.9|1827.1|1838.4|1823.6|14
1739145680000|2025-02-10 00:01:20|1844.4|1829.6|1845.9|1831.1|1845.9|1831.1|1844.4|1829.6|8
1739145690000|2025-02-10 00:01:30|1844.9|1830.1|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|9
1739145700000|2025-02-10 00:01:40|1845.4|1830.6|1848.4|1833.6|1848.4|1833.6|1845.4|1830.6|9
1739145710000|2025-02-10 00:01:50|1849.4|1834.6|1851.4|1836.6|1851.4|1836.6|1849.4|1834.6|8
1739145720000|2025-02-10 00:02:00|1850.9|1836.1|1851.4|1836.6|1851.4|1836.6|1849.9|1835.1|8
1739145730000|2025-02-10 00:02:10|1850.9|1836.1|1849.4|1834.6|1851.9|1837.1|1849.4|1834.6|18
1739145740000|2025-02-10 00:02:20|1848.9|1834.1|1845.4|1830.6|1849.9|1835.1|1843.9|1829.1|20
1739145750000|2025-02-10 00:02:30|1845.9|1831.1|1843.4|1828.6|1845.9|1831.1|1842.9|1828.1|11
1739145760000|2025-02-10 00:02:40|1843.9|1829.1|1845.9|1831.1|1845.9|1831.1|1842.4|1827.6|11
1739145770000|2025-02-10 00:02:50|1845.4|1830.6|1844.4|1829.6|1845.9|1831.1|1844.4|1829.6|11
1739145780000|2025-02-10 00:03:00|1843.9|1829.1|1844.9|1830.1|1844.9|1830.1|1842.4|1827.6|10
1739145790000|2025-02-10 00:03:10|1844.4|1829.6|1844.9|1830.1|1845.4|1830.6|1843.9|1829.1|15
1739145800000|2025-02-10 00:03:20|1845.4|1830.6|1845.9|1831.1|1846.9|1832.1|1844.9|1830.1|11
1739145810000|2025-02-10 00:03:30|1846.9|1832.1|1845.4|1830.6|1846.9|1832.1|1844.4|1829.6|11
1739145820000|2025-02-10 00:03:40|1843.9|1829.1|1845.4|1830.6|1845.4|1830.6|1843.9|1829.1|8
1739145830000|2025-02-10 00:03:50|1845.9|1831.1|1848.4|1833.6|1848.4|1833.6|1845.9|1831.1|5
1739145840000|2025-02-10 00:04:00|1849.4|1834.6|1850.4|1835.6|1850.4|1835.6|1848.4|1833.6|6
1739145850000|2025-02-10 00:04:10|1851.4|1836.6|1850.4|1835.6|1851.4|1836.6|1850.4|1835.6|7
1739145860000|2025-02-10 00:04:20|1849.9|1835.1|1849.4|1834.6|1851.4|1836.6|1849.4|1834.6|8
1739145870000|2025-02-10 00:04:30|1850.4|1835.6|1850.4|1835.6|1850.9|1836.1|1849.4|1834.6|6
1739145880000|2025-02-10 00:04:40|1850.9|1836.1|1851.9|1837.1|1851.9|1837.1|1850.9|1836.1|4
1739145890000|2025-02-10 00:04:50|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1
1739145900000|2025-02-10 00:05:00|1850.9|1836.1|1851.9|1837.1|1851.9|1837.1|1850.9|1836.1|3
1739145910000|2025-02-10 00:05:10|1852.9|1838.1|1851.4|1836.6|1853.9|1839.1|1851.4|1836.6|7
1739145920000|2025-02-10 00:05:20|1852.4|1837.6|1848.9|1834.1|1852.4|1837.6|1848.4|1833.6|11
1739145930000|2025-02-10 00:05:30|1848.4|1833.6|1848.9|1834.1|1850.4|1835.6|1848.4|1833.6|14
1739145940000|2025-02-10 00:05:40|1849.4|1834.6|1850.4|1835.6|1851.4|1836.6|1849.4|1834.6|4
1739145950000|2025-02-10 00:05:50|1850.9|1836.1|1852.9|1838.1|1852.9|1838.1|1850.9|1836.1|13
1739145960000|2025-02-10 00:06:00|1852.4|1837.6|1853.9|1839.1|1853.9|1839.1|1852.4|1837.6|4
1739145970000|2025-02-10 00:06:10|1856.4|1841.6|1857.4|1842.6|1857.9|1843.1|1856.4|1841.6|4
1739145980000|2025-02-10 00:06:20|1857.9|1843.1|1863.9|1849.1|1863.9|1849.1|1857.9|1843.1|8
1739145990000|2025-02-10 00:06:30|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1862.4|1847.6|14
1739146000000|2025-02-10 00:06:40|1863.9|1849.1|1860.9|1846.1|1863.9|1849.1|1860.4|1845.6|7
1739146010000|2025-02-10 00:06:50|1860.4|1845.6|1859.4|1844.6|1860.4|1845.6|1857.4|1842.6|20
1739146020000|2025-02-10 00:07:00|1859.9|1845.1|1862.4|1847.6|1862.4|1847.6|1859.4|1844.6|8
1739146030000|2025-02-10 00:07:10|1861.9|1847.1|1859.9|1845.1|1861.9|1847.1|1859.4|1844.6|5
1739146040000|2025-02-10 00:07:20|1859.4|1844.6|1858.4|1843.6|1859.4|1844.6|1856.9|1842.1|13
1739146050000|2025-02-10 00:07:30|1859.4|1844.6|1859.9|1845.1|1861.4|1846.6|1859.4|1844.6|9
1739146060000|2025-02-10 00:07:40|1859.4|1844.6|1858.4|1843.6|1859.9|1845.1|1857.4|1842.6|11
1739146070000|2025-02-10 00:07:50|1857.9|1843.1|1854.4|1839.6|1857.9|1843.1|1853.9|1839.1|10
1739146080000|2025-02-10 00:08:00|1853.9|1839.1|1852.9|1838.1|1853.9|1839.1|1851.9|1837.1|15
1739146090000|2025-02-10 00:08:10|1853.4|1838.6|1851.9|1837.1|1854.4|1839.6|1851.9|1837.1|12
1739146100000|2025-02-10 00:08:20|1851.4|1836.6|1849.9|1835.1|1851.9|1837.1|1849.9|1835.1|13
1739146110000|2025-02-10 00:08:30|1850.4|1835.6|1850.9|1836.1|1850.9|1836.1|1850.4|1835.6|4
1739146120000|2025-02-10 00:08:40|1850.4|1835.6|1851.9|1837.1|1852.4|1837.6|1850.4|1835.6|15
1739146130000|2025-02-10 00:08:50|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|4
1739146140000|2025-02-10 00:09:00|1851.4|1836.6|1852.9|1838.1|1852.9|1838.1|1850.4|1835.6|11
1739146150000|2025-02-10 00:09:10|1853.4|1838.6|1855.9|1841.1|1856.4|1841.6|1852.4|1837.6|14
1739146160000|2025-02-10 00:09:20|1856.4|1841.6|1856.9|1842.1|1857.4|1842.6|1856.4|1841.6|9
1739146170000|2025-02-10 00:09:30|1856.4|1841.6|1857.9|1843.1|1858.4|1843.6|1856.4|1841.6|6
1739146180000|2025-02-10 00:09:40|1857.4|1842.6|1857.4|1842.6|1858.4|1843.6|1856.9|1842.1|7
1739146190000|2025-02-10 00:09:50|1856.9|1842.1|1857.9|1843.1|1858.4|1843.6|1856.9|1842.1|8
1739146200000|2025-02-10 00:10:00|1858.4|1843.6|1857.4|1842.6|1858.9|1844.1|1857.4|1842.6|5
1739146210000|2025-02-10 00:10:10|1858.4|1843.6|1855.4|1840.6|1858.4|1843.6|1855.4|1840.6|9
1739146220000|2025-02-10 00:10:20|1856.4|1841.6|1855.9|1841.1|1856.4|1841.6|1855.4|1840.6|4
1739146230000|2025-02-10 00:10:30|1856.4|1841.6|1855.9|1841.1|1857.4|1842.6|1855.4|1840.6|9
1739146240000|2025-02-10 00:10:40|1856.4|1841.6|1855.4|1840.6|1856.9|1842.1|1855.4|1840.6|4
1739146250000|2025-02-10 00:10:50|1854.4|1839.6|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|2
1739146260000|2025-02-10 00:11:00|1855.4|1840.6|1853.9|1839.1|1856.9|1842.1|1853.9|1839.1|9
1739146270000|2025-02-10 00:11:10|1854.4|1839.6|1854.9|1840.1|1855.4|1840.6|1853.4|1838.6|14
1739146280000|2025-02-10 00:11:20|1854.4|1839.6|1854.9|1840.1|1856.4|1841.6|1854.4|1839.6|11
1739146290000|2025-02-10 00:11:30|1854.4|1839.6|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|3
1739146300000|2025-02-10 00:11:40|1853.4|1838.6|1852.4|1837.6|1853.4|1838.6|1852.4|1837.6|3
1739146310000|2025-02-10 00:11:50|1851.9|1837.1|1852.9|1838.1|1853.4|1838.6|1851.9|1837.1|9
1739146320000|2025-02-10 00:12:00|1854.4|1839.6|1854.4|1839.6|1855.4|1840.6|1853.4|1838.6|6
1739146330000|2025-02-10 00:12:10|1853.4|1838.6|1853.4|1838.6|1854.4|1839.6|1853.4|1838.6|3
1739146340000|2025-02-10 00:12:20|1853.9|1839.1|1855.4|1840.6|1855.4|1840.6|1853.9|1839.1|3
1739146350000|2025-02-10 00:12:30|1854.9|1840.1|1853.9|1839.1|1854.9|1840.1|1853.9|1839.1|3
1739146360000|2025-02-10 00:12:40|1853.4|1838.6|1854.4|1839.6|1854.4|1839.6|1852.4|1837.6|8
1739146370000|2025-02-10 00:12:50|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1853.4|1838.6|10
1739146380000|2025-02-10 00:13:00|1854.9|1840.1|1854.4|1839.6|1855.4|1840.6|1853.9|1839.1|6
1739146390000|2025-02-10 00:13:10|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|4
1739146400000|2025-02-10 00:13:20|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|5
1739146410000|2025-02-10 00:13:30|1855.4|1840.6|1855.4|1840.6|1856.4|1841.6|1854.4|1839.6|8
1739146420000|2025-02-10 00:13:40|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|3
1739146430000|2025-02-10 00:13:50|1855.4|1840.6|1854.9|1840.1|1855.4|1840.6|1854.9|1840.1|2
1739146440000|2025-02-10 00:14:00|1855.4|1840.6|1856.4|1841.6|1856.9|1842.1|1855.4|1840.6|4
1739146450000|2025-02-10 00:14:10|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|8
1739146460000|2025-02-10 00:14:20|1855.9|1841.1|1857.4|1842.6|1857.4|1842.6|1854.4|1839.6|9
1739146470000|2025-02-10 00:14:30|1856.4|1841.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|6
1739146480000|2025-02-10 00:14:40|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|4
1739146490000|2025-02-10 00:14:50|1856.4|1841.6|1857.4|1842.6|1857.4|1842.6|1855.9|1841.1|7
1739146500000|2025-02-10 00:15:00|1857.9|1843.1|1860.4|1845.6|1860.4|1845.6|1856.9|1842.1|11
1739146510000|2025-02-10 00:15:10|1861.4|1846.6|1861.4|1846.6|1862.4|1847.6|1860.4|1845.6|13
1739146520000|2025-02-10 00:15:20|1860.9|1846.1|1859.4|1844.6|1861.4|1846.6|1859.4|1844.6|7
1739146530000|2025-02-10 00:15:30|1858.9|1844.1|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|8
1739146540000|2025-02-10 00:15:40|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1856.9|1842.1|4
1739146550000|2025-02-10 00:15:50|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739146560000|2025-02-10 00:16:00|1857.9|1843.1|1859.4|1844.6|1859.4|1844.6|1857.4|1842.6|8
1739146570000|2025-02-10 00:16:10|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|7
1739146580000|2025-02-10 00:16:20|1859.9|1845.1|1859.9|1845.1|1860.4|1845.6|1859.4|1844.6|7
1739146590000|2025-02-10 00:16:30|1860.4|1845.6|1864.4|1849.6|1864.4|1849.6|1860.4|1845.6|6
1739146600000|2025-02-10 00:16:40|1863.4|1848.6|1863.4|1848.6|1864.4|1849.6|1862.4|1847.6|10
1739146610000|2025-02-10 00:16:50|1863.9|1849.1|1863.4|1848.6|1864.9|1850.1|1862.4|1847.6|10
1739146620000|2025-02-10 00:17:00|1862.9|1848.1|1864.4|1849.6|1864.4|1849.6|1862.9|1848.1|12
1739146630000|2025-02-10 00:17:10|1863.4|1848.6|1865.9|1851.1|1865.9|1851.1|1863.4|1848.6|6
1739146640000|2025-02-10 00:17:20|1865.4|1850.6|1865.4|1850.6|1867.4|1852.6|1865.4|1850.6|7
1739146650000|2025-02-10 00:17:30|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1865.9|1851.1|6
1739146660000|2025-02-10 00:17:40|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739146670000|2025-02-10 00:17:50|1866.9|1852.1|1863.4|1848.6|1866.9|1852.1|1863.4|1848.6|6
1739146680000|2025-02-10 00:18:00|1863.9|1849.1|1860.9|1846.1|1863.9|1849.1|1860.4|1845.6|13
1739146690000|2025-02-10 00:18:10|1861.4|1846.6|1863.4|1848.6|1864.4|1849.6|1861.4|1846.6|11
1739146700000|2025-02-10 00:18:20|1863.9|1849.1|1865.4|1850.6|1865.4|1850.6|1863.4|1848.6|9
1739146710000|2025-02-10 00:18:30|1865.9|1851.1|1867.4|1852.6|1867.4|1852.6|1865.9|1851.1|4
1739146720000|2025-02-10 00:18:40|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1866.4|1851.6|5
1739146730000|2025-02-10 00:18:50|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|3
1739146760000|2025-02-10 00:19:20|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739146770000|2025-02-10 00:19:30|1868.9|1854.1|1866.9|1852.1|1869.4|1854.6|1866.9|1852.1|8
1739146780000|2025-02-10 00:19:40|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|7
1739146790000|2025-02-10 00:19:50|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|9
1739146800000|2025-02-10 00:20:00|1864.9|1850.1|1866.9|1852.1|1866.9|1852.1|1864.4|1849.6|11
1739146810000|2025-02-10 00:20:10|1867.4|1852.6|1869.4|1854.6|1869.4|1854.6|1867.4|1852.6|12
1739146820000|2025-02-10 00:20:20|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739146830000|2025-02-10 00:20:30|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|11
1739146840000|2025-02-10 00:20:40|1868.4|1853.6|1866.4|1851.6|1868.4|1853.6|1866.4|1851.6|8
1739146850000|2025-02-10 00:20:50|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|3
1739146860000|2025-02-10 00:21:00|1865.4|1850.6|1865.9|1851.1|1865.9|1851.1|1864.9|1850.1|4
1739146870000|2025-02-10 00:21:10|1866.4|1851.6|1864.4|1849.6|1866.4|1851.6|1864.4|1849.6|6
1739146880000|2025-02-10 00:21:20|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1862.4|1847.6|8
1739146890000|2025-02-10 00:21:30|1863.9|1849.1|1861.9|1847.1|1864.4|1849.6|1861.9|1847.1|7
1739146900000|2025-02-10 00:21:40|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|9
1739146910000|2025-02-10 00:21:50|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.4|1845.6|8
1739146920000|2025-02-10 00:22:00|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|2
1739146930000|2025-02-10 00:22:10|1862.4|1847.6|1864.9|1850.1|1864.9|1850.1|1862.4|1847.6|8
1739146940000|2025-02-10 00:22:20|1865.4|1850.6|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|2
1739146950000|2025-02-10 00:22:30|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1865.4|1850.6|9
1739146960000|2025-02-10 00:22:40|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739146970000|2025-02-10 00:22:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|5
1739146980000|2025-02-10 00:23:00|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739146990000|2025-02-10 00:23:10|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|5
1739147000000|2025-02-10 00:23:20|1868.9|1854.1|1866.9|1852.1|1868.9|1854.1|1866.4|1851.6|8
1739147010000|2025-02-10 00:23:30|1866.4|1851.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|7
1739147020000|2025-02-10 00:23:40|1865.9|1851.1|1868.4|1853.6|1868.4|1853.6|1865.9|1851.1|5
1739147030000|2025-02-10 00:23:50|1867.9|1853.1|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|5
1739147040000|2025-02-10 00:24:00|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|6
1739147050000|2025-02-10 00:24:10|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1865.9|1851.1|10
1739147060000|2025-02-10 00:24:20|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739147070000|2025-02-10 00:24:30|1865.4|1850.6|1863.4|1848.6|1865.4|1850.6|1863.4|1848.6|12
1739147080000|2025-02-10 00:24:40|1864.4|1849.6|1864.9|1850.1|1865.9|1851.1|1864.4|1849.6|6
1739147090000|2025-02-10 00:24:50|1865.4|1850.6|1863.9|1849.1|1865.4|1850.6|1863.9|1849.1|10
1739147100000|2025-02-10 00:25:00|1863.4|1848.6|1864.4|1849.6|1865.4|1850.6|1863.4|1848.6|11
1739147110000|2025-02-10 00:25:10|1864.9|1850.1|1862.4|1847.6|1865.4|1850.6|1862.4|1847.6|9
1739147120000|2025-02-10 00:25:20|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|7
1739147130000|2025-02-10 00:25:30|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|6
1739147140000|2025-02-10 00:25:40|1860.9|1846.1|1860.9|1846.1|1862.4|1847.6|1860.9|1846.1|7
1739147150000|2025-02-10 00:25:50|1860.4|1845.6|1858.4|1843.6|1860.4|1845.6|1858.4|1843.6|4
1739147160000|2025-02-10 00:26:00|1857.9|1843.1|1861.4|1846.6|1861.4|1846.6|1857.9|1843.1|6
1739147170000|2025-02-10 00:26:10|1860.4|1845.6|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|5
1739147180000|2025-02-10 00:26:20|1858.9|1844.1|1857.9|1843.1|1858.9|1844.1|1857.9|1843.1|7
1739147190000|2025-02-10 00:26:30|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1857.4|1842.6|7
1739147200000|2025-02-10 00:26:40|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|5
1739147210000|2025-02-10 00:26:50|1858.4|1843.6|1860.4|1845.6|1860.4|1845.6|1858.4|1843.6|5
1739147220000|2025-02-10 00:27:00|1860.9|1846.1|1860.4|1845.6|1862.4|1847.6|1860.4|1845.6|8
1739147230000|2025-02-10 00:27:10|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739147240000|2025-02-10 00:27:20|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739147260000|2025-02-10 00:27:40|1858.4|1843.6|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|7
1739147270000|2025-02-10 00:27:50|1859.9|1845.1|1861.4|1846.6|1861.4|1846.6|1859.9|1845.1|4
1739147280000|2025-02-10 00:28:00|1861.9|1847.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|4
1739147290000|2025-02-10 00:28:10|1861.9|1847.1|1860.4|1845.6|1861.9|1847.1|1860.4|1845.6|3
1739147310000|2025-02-10 00:28:30|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739147320000|2025-02-10 00:28:40|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|4
1739147330000|2025-02-10 00:28:50|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|3
1739147340000|2025-02-10 00:29:00|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|3
1739147350000|2025-02-10 00:29:10|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739147360000|2025-02-10 00:29:20|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|6
1739147370000|2025-02-10 00:29:30|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|4
1739147380000|2025-02-10 00:29:40|1857.9|1843.1|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|6
1739147390000|2025-02-10 00:29:50|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739147400000|2025-02-10 00:30:00|1855.4|1840.6|1853.9|1839.1|1855.4|1840.6|1853.9|1839.1|6
1739147410000|2025-02-10 00:30:10|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|2
1739147420000|2025-02-10 00:30:20|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739147430000|2025-02-10 00:30:30|1854.9|1840.1|1855.9|1841.1|1856.4|1841.6|1854.9|1840.1|4
1739147440000|2025-02-10 00:30:40|1856.4|1841.6|1856.4|1841.6|1856.9|1842.1|1855.4|1840.6|8
1739147450000|2025-02-10 00:30:50|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1854.4|1839.6|7
1739147460000|2025-02-10 00:31:00|1855.4|1840.6|1854.4|1839.6|1855.4|1840.6|1853.9|1839.1|5
1739147470000|2025-02-10 00:31:10|1854.9|1840.1|1856.4|1841.6|1856.4|1841.6|1854.9|1840.1|6
1739147480000|2025-02-10 00:31:20|1856.9|1842.1|1857.4|1842.6|1857.9|1843.1|1856.9|1842.1|4
1739147490000|2025-02-10 00:31:30|1856.4|1841.6|1855.4|1840.6|1856.4|1841.6|1855.4|1840.6|2
1739147500000|2025-02-10 00:31:40|1854.9|1840.1|1855.4|1840.6|1855.9|1841.1|1853.9|1839.1|8
1739147510000|2025-02-10 00:31:50|1855.9|1841.1|1856.4|1841.6|1856.9|1842.1|1855.4|1840.6|8
1739147520000|2025-02-10 00:32:00|1856.9|1842.1|1858.9|1844.1|1858.9|1844.1|1856.4|1841.6|8
1739147530000|2025-02-10 00:32:10|1859.4|1844.6|1858.9|1844.1|1860.4|1845.6|1858.9|1844.1|8
1739147540000|2025-02-10 00:32:20|1858.4|1843.6|1860.4|1845.6|1860.4|1845.6|1858.4|1843.6|12
1739147550000|2025-02-10 00:32:30|1859.9|1845.1|1859.9|1845.1|1860.4|1845.6|1859.4|1844.6|5
1739147560000|2025-02-10 00:32:40|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|3
1739147570000|2025-02-10 00:32:50|1860.9|1846.1|1860.4|1845.6|1861.9|1847.1|1859.9|1845.1|8
1739147580000|2025-02-10 00:33:00|1859.9|1845.1|1861.4|1846.6|1861.4|1846.6|1858.9|1844.1|9
1739147590000|2025-02-10 00:33:10|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|3
1739147600000|2025-02-10 00:33:20|1862.4|1847.6|1861.4|1846.6|1862.9|1848.1|1861.4|1846.6|7
1739147610000|2025-02-10 00:33:30|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|4
1739147620000|2025-02-10 00:33:40|1863.9|1849.1|1862.4|1847.6|1863.9|1849.1|1862.4|1847.6|6
1739147630000|2025-02-10 00:33:50|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|4
1739147640000|2025-02-10 00:34:00|1863.9|1849.1|1864.4|1849.6|1864.9|1850.1|1862.4|1847.6|11
1739147650000|2025-02-10 00:34:10|1863.9|1849.1|1860.4|1845.6|1863.9|1849.1|1860.4|1845.6|7
1739147660000|2025-02-10 00:34:20|1859.9|1845.1|1858.9|1844.1|1859.9|1845.1|1858.9|1844.1|5
1739147670000|2025-02-10 00:34:30|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|5
1739147680000|2025-02-10 00:34:40|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739147690000|2025-02-10 00:34:50|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|6
1739147700000|2025-02-10 00:35:00|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739147710000|2025-02-10 00:35:10|1858.9|1844.1|1857.4|1842.6|1859.4|1844.6|1857.4|1842.6|4
1739147720000|2025-02-10 00:35:20|1856.9|1842.1|1857.4|1842.6|1858.4|1843.6|1856.4|1841.6|7
1739147740000|2025-02-10 00:35:40|1857.9|1843.1|1858.4|1843.6|1859.4|1844.6|1857.9|1843.1|6
1739147750000|2025-02-10 00:35:50|1859.4|1844.6|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|4
1739147770000|2025-02-10 00:36:10|1857.9|1843.1|1855.9|1841.1|1857.9|1843.1|1855.9|1841.1|7
1739147780000|2025-02-10 00:36:20|1856.4|1841.6|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|4
1739147790000|2025-02-10 00:36:30|1857.4|1842.6|1855.4|1840.6|1857.4|1842.6|1855.4|1840.6|3
1739147800000|2025-02-10 00:36:40|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739147810000|2025-02-10 00:36:50|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739147820000|2025-02-10 00:37:00|1855.9|1841.1|1856.9|1842.1|1857.4|1842.6|1855.9|1841.1|9
1739147830000|2025-02-10 00:37:10|1857.4|1842.6|1859.4|1844.6|1859.4|1844.6|1857.4|1842.6|4
1739147840000|2025-02-10 00:37:20|1858.9|1844.1|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|6
1739147850000|2025-02-10 00:37:30|1859.4|1844.6|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|5
1739147860000|2025-02-10 00:37:40|1858.9|1844.1|1860.4|1845.6|1860.4|1845.6|1858.9|1844.1|4
1739147870000|2025-02-10 00:37:50|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1858.9|1844.1|4
1739147880000|2025-02-10 00:38:00|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739147890000|2025-02-10 00:38:10|1859.9|1845.1|1860.9|1846.1|1860.9|1846.1|1859.9|1845.1|5
1739147900000|2025-02-10 00:38:20|1861.4|1846.6|1856.9|1842.1|1861.9|1847.1|1856.9|1842.1|8
1739147910000|2025-02-10 00:38:30|1856.4|1841.6|1855.9|1841.1|1856.4|1841.6|1855.4|1840.6|4
1739147920000|2025-02-10 00:38:40|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739147930000|2025-02-10 00:38:50|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739147940000|2025-02-10 00:39:00|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|2
1739148010000|2025-02-10 00:40:10|1854.4|1839.6|1855.9|1841.1|1856.4|1841.6|1854.4|1839.6|4
1739148020000|2025-02-10 00:40:20|1856.4|1841.6|1854.9|1840.1|1856.4|1841.6|1854.4|1839.6|5
1739148030000|2025-02-10 00:40:30|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|2
1739148080000|2025-02-10 00:41:20|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739148090000|2025-02-10 00:41:30|1853.9|1839.1|1852.9|1838.1|1853.9|1839.1|1852.4|1837.6|4
1739148100000|2025-02-10 00:41:40|1852.4|1837.6|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|3
1739148110000|2025-02-10 00:41:50|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1
1739148120000|2025-02-10 00:42:00|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|4
1739148130000|2025-02-10 00:42:10|1853.4|1838.6|1852.4|1837.6|1853.4|1838.6|1852.4|1837.6|3
1739148170000|2025-02-10 00:42:50|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1
1739148180000|2025-02-10 00:43:00|1853.9|1839.1|1852.4|1837.6|1853.9|1839.1|1852.4|1837.6|6
1739148190000|2025-02-10 00:43:10|1852.9|1838.1|1853.9|1839.1|1853.9|1839.1|1852.9|1838.1|3
1739148200000|2025-02-10 00:43:20|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739148220000|2025-02-10 00:43:40|1852.9|1838.1|1854.4|1839.6|1854.4|1839.6|1852.9|1838.1|7
1739148230000|2025-02-10 00:43:50|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739148240000|2025-02-10 00:44:00|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1853.9|1839.1|4
1739148250000|2025-02-10 00:44:10|1854.9|1840.1|1855.4|1840.6|1855.9|1841.1|1854.9|1840.1|4
1739148260000|2025-02-10 00:44:20|1855.9|1841.1|1857.9|1843.1|1857.9|1843.1|1855.4|1840.6|5
1739148270000|2025-02-10 00:44:30|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739148290000|2025-02-10 00:44:50|1859.9|1845.1|1859.9|1845.1|1860.4|1845.6|1859.4|1844.6|5
1739148300000|2025-02-10 00:45:00|1859.4|1844.6|1861.4|1846.6|1861.4|1846.6|1859.4|1844.6|6
1739148310000|2025-02-10 00:45:10|1860.9|1846.1|1859.4|1844.6|1860.9|1846.1|1859.4|1844.6|4
1739148320000|2025-02-10 00:45:20|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739148330000|2025-02-10 00:45:30|1858.4|1843.6|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|6
1739148340000|2025-02-10 00:45:40|1859.9|1845.1|1861.4|1846.6|1861.9|1847.1|1859.9|1845.1|8
1739148350000|2025-02-10 00:45:50|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|6
1739148360000|2025-02-10 00:46:00|1860.9|1846.1|1862.9|1848.1|1862.9|1848.1|1860.4|1845.6|7
1739148370000|2025-02-10 00:46:10|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739148380000|2025-02-10 00:46:20|1862.4|1847.6|1861.9|1847.1|1862.4|1847.6|1861.4|1846.6|4
1739148390000|2025-02-10 00:46:30|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|3
1739148400000|2025-02-10 00:46:40|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|4
1739148410000|2025-02-10 00:46:50|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|3
1739148420000|2025-02-10 00:47:00|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|4
1739148430000|2025-02-10 00:47:10|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|3
1739148440000|2025-02-10 00:47:20|1860.4|1845.6|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|2
1739148450000|2025-02-10 00:47:30|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|6
1739148460000|2025-02-10 00:47:40|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739148470000|2025-02-10 00:47:50|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739148480000|2025-02-10 00:48:00|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|3
1739148490000|2025-02-10 00:48:10|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739148500000|2025-02-10 00:48:20|1855.9|1841.1|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|3
1739148510000|2025-02-10 00:48:30|1855.4|1840.6|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|3
1739148520000|2025-02-10 00:48:40|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739148530000|2025-02-10 00:48:50|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|5
1739148540000|2025-02-10 00:49:00|1856.9|1842.1|1855.4|1840.6|1857.9|1843.1|1855.4|1840.6|9
1739148550000|2025-02-10 00:49:10|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739148560000|2025-02-10 00:49:20|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739148570000|2025-02-10 00:49:30|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739148600000|2025-02-10 00:50:00|1856.9|1842.1|1855.4|1840.6|1856.9|1842.1|1855.4|1840.6|3
1739148610000|2025-02-10 00:50:10|1855.9|1841.1|1856.9|1842.1|1856.9|1842.1|1855.9|1841.1|3
1739148620000|2025-02-10 00:50:20|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739148640000|2025-02-10 00:50:40|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739148650000|2025-02-10 00:50:50|1858.9|1844.1|1858.4|1843.6|1860.4|1845.6|1858.4|1843.6|6
1739148660000|2025-02-10 00:51:00|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739148670000|2025-02-10 00:51:10|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|3
1739148680000|2025-02-10 00:51:20|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739148690000|2025-02-10 00:51:30|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739148700000|2025-02-10 00:51:40|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739148710000|2025-02-10 00:51:50|1856.4|1841.6|1855.4|1840.6|1856.4|1841.6|1855.4|1840.6|3
1739148720000|2025-02-10 00:52:00|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|3
1739148730000|2025-02-10 00:52:10|1855.4|1840.6|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|3
1739148740000|2025-02-10 00:52:20|1856.9|1842.1|1857.4|1842.6|1857.9|1843.1|1856.9|1842.1|3
1739148750000|2025-02-10 00:52:30|1856.9|1842.1|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|4
1739148760000|2025-02-10 00:52:40|1856.9|1842.1|1858.4|1843.6|1858.4|1843.6|1856.9|1842.1|3
1739148780000|2025-02-10 00:53:00|1858.9|1844.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|6
1739148790000|2025-02-10 00:53:10|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739148800000|2025-02-10 00:53:20|1858.4|1843.6|1857.4|1842.6|1858.9|1844.1|1857.4|1842.6|5
1739148810000|2025-02-10 00:53:30|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|3
1739148820000|2025-02-10 00:53:40|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|3
1739148840000|2025-02-10 00:54:00|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739148850000|2025-02-10 00:54:10|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|3
1739148860000|2025-02-10 00:54:20|1856.9|1842.1|1857.4|1842.6|1857.9|1843.1|1856.4|1841.6|5
1739148870000|2025-02-10 00:54:30|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739148880000|2025-02-10 00:54:40|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739148890000|2025-02-10 00:54:50|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739148900000|2025-02-10 00:55:00|1857.4|1842.6|1856.9|1842.1|1857.4|1842.6|1855.9|1841.1|6
1739148910000|2025-02-10 00:55:10|1857.9|1843.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|5
1739148920000|2025-02-10 00:55:20|1858.9|1844.1|1857.4|1842.6|1858.9|1844.1|1857.4|1842.6|8
1739148930000|2025-02-10 00:55:30|1857.9|1843.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|5
1739148940000|2025-02-10 00:55:40|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739148950000|2025-02-10 00:55:50|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739148960000|2025-02-10 00:56:00|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739148970000|2025-02-10 00:56:10|1856.9|1842.1|1855.9|1841.1|1856.9|1842.1|1855.4|1840.6|7
1739148980000|2025-02-10 00:56:20|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739148990000|2025-02-10 00:56:30|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739149000000|2025-02-10 00:56:40|1856.4|1841.6|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|2
1739149010000|2025-02-10 00:56:50|1855.4|1840.6|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|6
1739149020000|2025-02-10 00:57:00|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|3
1739149030000|2025-02-10 00:57:10|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739149040000|2025-02-10 00:57:20|1856.9|1842.1|1855.9|1841.1|1856.9|1842.1|1855.9|1841.1|3
1739149060000|2025-02-10 00:57:40|1855.4|1840.6|1854.9|1840.1|1855.4|1840.6|1854.4|1839.6|5
1739149080000|2025-02-10 00:58:00|1855.4|1840.6|1855.4|1840.6|1856.4|1841.6|1855.4|1840.6|4
1739149090000|2025-02-10 00:58:10|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739149100000|2025-02-10 00:58:20|1854.4|1839.6|1852.9|1838.1|1854.4|1839.6|1852.9|1838.1|13
1739149110000|2025-02-10 00:58:30|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1
1739149150000|2025-02-10 00:59:10|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|2
1739149160000|2025-02-10 00:59:20|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|2
1739149170000|2025-02-10 00:59:30|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739149180000|2025-02-10 00:59:40|1853.4|1838.6|1852.4|1837.6|1853.4|1838.6|1852.4|1837.6|3
1739149190000|2025-02-10 00:59:50|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|3
1739149200000|2025-02-10 01:00:00|1852.4|1837.6|1855.4|1840.6|1855.9|1841.1|1852.4|1837.6|7
1739149210000|2025-02-10 01:00:10|1854.4|1839.6|1853.4|1838.6|1854.4|1839.6|1853.4|1838.6|4
1739149220000|2025-02-10 01:00:20|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|4
1739149230000|2025-02-10 01:00:30|1851.9|1837.1|1851.9|1837.1|1852.9|1838.1|1851.9|1837.1|5
1739149260000|2025-02-10 01:01:00|1850.9|1836.1|1849.9|1835.1|1850.9|1836.1|1849.9|1835.1|2
1739149280000|2025-02-10 01:01:20|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1
1739149290000|2025-02-10 01:01:30|1850.4|1835.6|1850.9|1836.1|1850.9|1836.1|1850.4|1835.6|2
1739149300000|2025-02-10 01:01:40|1850.4|1835.6|1850.4|1835.6|1850.9|1836.1|1849.9|1835.1|7
1739149310000|2025-02-10 01:01:50|1849.9|1835.1|1850.9|1836.1|1850.9|1836.1|1849.9|1835.1|4
1739149320000|2025-02-10 01:02:00|1851.4|1836.6|1849.9|1835.1|1851.9|1837.1|1849.9|1835.1|10
1739149350000|2025-02-10 01:02:30|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1846.9|1832.1|4
1739149360000|2025-02-10 01:02:40|1847.9|1833.1|1849.4|1834.6|1849.9|1835.1|1847.9|1833.1|4
1739149370000|2025-02-10 01:02:50|1848.9|1834.1|1847.4|1832.6|1848.9|1834.1|1847.4|1832.6|6
1739149380000|2025-02-10 01:03:00|1847.9|1833.1|1848.9|1834.1|1849.4|1834.6|1847.9|1833.1|5
1739149390000|2025-02-10 01:03:10|1849.4|1834.6|1847.4|1832.6|1850.4|1835.6|1847.4|1832.6|9
1739149400000|2025-02-10 01:03:20|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739149420000|2025-02-10 01:03:40|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|3
1739149430000|2025-02-10 01:03:50|1847.9|1833.1|1846.9|1832.1|1847.9|1833.1|1846.9|1832.1|3
1739149440000|2025-02-10 01:04:00|1847.4|1832.6|1847.4|1832.6|1847.9|1833.1|1846.4|1831.6|9
1739149450000|2025-02-10 01:04:10|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739149470000|2025-02-10 01:04:30|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739149480000|2025-02-10 01:04:40|1846.9|1832.1|1847.4|1832.6|1847.9|1833.1|1846.9|1832.1|4
1739149490000|2025-02-10 01:04:50|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739149500000|2025-02-10 01:05:00|1846.9|1832.1|1845.4|1830.6|1846.9|1832.1|1845.4|1830.6|6
1739149510000|2025-02-10 01:05:10|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1843.9|1829.1|6
1739149530000|2025-02-10 01:05:30|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739149540000|2025-02-10 01:05:40|1842.4|1827.6|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|2
1739149550000|2025-02-10 01:05:50|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739149560000|2025-02-10 01:06:00|1841.9|1827.1|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|5
1739149590000|2025-02-10 01:06:30|1842.9|1828.1|1842.4|1827.6|1843.4|1828.6|1842.4|1827.6|4
1739149600000|2025-02-10 01:06:40|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1
1739149610000|2025-02-10 01:06:50|1842.4|1827.6|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|2
1739149620000|2025-02-10 01:07:00|1842.4|1827.6|1842.9|1828.1|1842.9|1828.1|1842.4|1827.6|2
1739149630000|2025-02-10 01:07:10|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739149640000|2025-02-10 01:07:20|1841.9|1827.1|1842.4|1827.6|1842.9|1828.1|1841.9|1827.1|4
1739149660000|2025-02-10 01:07:40|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|2
1739149670000|2025-02-10 01:07:50|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|6
1739149680000|2025-02-10 01:08:00|1842.9|1828.1|1844.4|1829.6|1844.4|1829.6|1842.9|1828.1|3
1739149690000|2025-02-10 01:08:10|1844.9|1830.1|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|4
1739149700000|2025-02-10 01:08:20|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|4
1739149710000|2025-02-10 01:08:30|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739149730000|2025-02-10 01:08:50|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|2
1739149740000|2025-02-10 01:09:00|1843.4|1828.6|1842.4|1827.6|1844.4|1829.6|1842.4|1827.6|9
1739149750000|2025-02-10 01:09:10|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1
1739149800000|2025-02-10 01:10:00|1840.4|1825.6|1837.9|1823.1|1840.4|1825.6|1837.9|1823.1|9
1739149810000|2025-02-10 01:10:10|1838.4|1823.6|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|3
1739149820000|2025-02-10 01:10:20|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1837.9|1823.1|1
1739149830000|2025-02-10 01:10:30|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739149840000|2025-02-10 01:10:40|1837.9|1823.1|1835.9|1821.1|1837.9|1823.1|1835.9|1821.1|5
1739149860000|2025-02-10 01:11:00|1836.4|1821.6|1837.9|1823.1|1837.9|1823.1|1836.4|1821.6|8
1739149870000|2025-02-10 01:11:10|1837.4|1822.6|1836.4|1821.6|1837.9|1823.1|1836.4|1821.6|5
1739149880000|2025-02-10 01:11:20|1836.9|1822.1|1836.9|1822.1|1837.9|1823.1|1836.4|1821.6|7
1739149890000|2025-02-10 01:11:30|1837.4|1822.6|1835.9|1821.1|1837.4|1822.6|1835.9|1821.1|6
1739149900000|2025-02-10 01:11:40|1836.4|1821.6|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|3
1739149910000|2025-02-10 01:11:50|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739149920000|2025-02-10 01:12:00|1836.9|1822.1|1835.4|1820.6|1837.9|1823.1|1835.4|1820.6|10
1739149930000|2025-02-10 01:12:10|1834.4|1819.6|1833.9|1819.1|1834.4|1819.6|1833.9|1819.1|2
1739149940000|2025-02-10 01:12:20|1834.4|1819.6|1833.9|1819.1|1834.9|1820.1|1833.9|1819.1|4
1739149950000|2025-02-10 01:12:30|1834.4|1819.6|1835.9|1821.1|1835.9|1821.1|1834.4|1819.6|5
1739149960000|2025-02-10 01:12:40|1836.4|1821.6|1835.9|1821.1|1836.4|1821.6|1835.9|1821.1|2
1739149970000|2025-02-10 01:12:50|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|3
1739149980000|2025-02-10 01:13:00|1835.9|1821.1|1834.9|1820.1|1837.4|1822.6|1834.9|1820.1|9
1739149990000|2025-02-10 01:13:10|1834.4|1819.6|1835.4|1820.6|1835.9|1821.1|1834.4|1819.6|5
1739150000000|2025-02-10 01:13:20|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|4
1739150010000|2025-02-10 01:13:30|1836.9|1822.1|1836.4|1821.6|1837.9|1823.1|1836.4|1821.6|6
1739150020000|2025-02-10 01:13:40|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1836.4|1821.6|2
1739150030000|2025-02-10 01:13:50|1835.4|1820.6|1835.4|1820.6|1835.9|1821.1|1834.4|1819.6|6
1739150040000|2025-02-10 01:14:00|1834.9|1820.1|1834.9|1820.1|1834.9|1820.1|1834.4|1819.6|3
1739150050000|2025-02-10 01:14:10|1834.4|1819.6|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|3
1739150060000|2025-02-10 01:14:20|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739150070000|2025-02-10 01:14:30|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1834.4|1819.6|1
1739150080000|2025-02-10 01:14:40|1834.9|1820.1|1834.4|1819.6|1835.4|1820.6|1834.4|1819.6|6
1739150090000|2025-02-10 01:14:50|1834.9|1820.1|1834.4|1819.6|1834.9|1820.1|1834.4|1819.6|2
1739150100000|2025-02-10 01:15:00|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.4|1819.6|6
1739150110000|2025-02-10 01:15:10|1835.9|1821.1|1835.4|1820.6|1835.9|1821.1|1835.4|1820.6|4
1739150120000|2025-02-10 01:15:20|1835.9|1821.1|1838.4|1823.6|1838.4|1823.6|1835.9|1821.1|5
1739150130000|2025-02-10 01:15:30|1837.4|1822.6|1835.4|1820.6|1837.4|1822.6|1835.4|1820.6|7
1739150140000|2025-02-10 01:15:40|1834.9|1820.1|1835.4|1820.6|1835.4|1820.6|1834.9|1820.1|2
1739150150000|2025-02-10 01:15:50|1834.9|1820.1|1834.9|1820.1|1835.4|1820.6|1834.4|1819.6|5
1739150160000|2025-02-10 01:16:00|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1833.9|1819.1|1
1739150170000|2025-02-10 01:16:10|1832.4|1817.6|1831.9|1817.1|1832.4|1817.6|1831.9|1817.1|2
1739150200000|2025-02-10 01:16:40|1830.4|1815.6|1829.9|1815.1|1830.4|1815.6|1829.9|1815.1|2
1739150220000|2025-02-10 01:17:00|1830.9|1816.1|1831.9|1817.1|1831.9|1817.1|1830.4|1815.6|6
1739150230000|2025-02-10 01:17:10|1831.4|1816.6|1830.4|1815.6|1831.4|1816.6|1830.4|1815.6|2
1739150250000|2025-02-10 01:17:30|1830.9|1816.1|1832.4|1817.6|1832.4|1817.6|1830.9|1816.1|4
1739150260000|2025-02-10 01:17:40|1832.9|1818.1|1832.4|1817.6|1832.9|1818.1|1831.9|1817.1|4
1739150280000|2025-02-10 01:18:00|1832.9|1818.1|1830.9|1816.1|1832.9|1818.1|1830.9|1816.1|5
1739150290000|2025-02-10 01:18:10|1830.4|1815.6|1830.4|1815.6|1830.9|1816.1|1830.4|1815.6|3
1739150300000|2025-02-10 01:18:20|1829.9|1815.1|1829.9|1815.1|1830.4|1815.6|1829.9|1815.1|3
1739150310000|2025-02-10 01:18:30|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1
1739150320000|2025-02-10 01:18:40|1829.9|1815.1|1829.9|1815.1|1829.9|1815.1|1829.9|1815.1|1
1739150340000|2025-02-10 01:19:00|1830.4|1815.6|1829.9|1815.1|1830.4|1815.6|1829.9|1815.1|2
1739150360000|2025-02-10 01:19:20|1828.9|1814.1|1828.4|1813.6|1828.9|1814.1|1828.4|1813.6|2
1739150370000|2025-02-10 01:19:30|1828.9|1814.1|1827.9|1813.1|1828.9|1814.1|1827.9|1813.1|3
1739150430000|2025-02-10 01:20:30|1826.4|1811.6|1824.4|1809.6|1826.4|1811.6|1823.9|1809.1|7
1739150440000|2025-02-10 01:20:40|1823.9|1809.1|1825.4|1810.6|1825.9|1811.1|1823.9|1809.1|7
1739150450000|2025-02-10 01:20:50|1824.9|1810.1|1824.4|1809.6|1824.9|1810.1|1824.4|1809.6|6
1739150460000|2025-02-10 01:21:00|1824.9|1810.1|1826.9|1812.1|1826.9|1812.1|1824.4|1809.6|9
1739150470000|2025-02-10 01:21:10|1826.4|1811.6|1826.9|1812.1|1826.9|1812.1|1826.4|1811.6|2
1739150480000|2025-02-10 01:21:20|1826.4|1811.6|1825.9|1811.1|1826.4|1811.6|1825.4|1810.6|4
1739150490000|2025-02-10 01:21:30|1826.4|1811.6|1826.4|1811.6|1827.4|1812.6|1826.4|1811.6|5
1739150500000|2025-02-10 01:21:40|1826.9|1812.1|1824.4|1809.6|1826.9|1812.1|1824.4|1809.6|8
1739150510000|2025-02-10 01:21:50|1823.9|1809.1|1824.4|1809.6|1824.4|1809.6|1823.9|1809.1|4
1739150520000|2025-02-10 01:22:00|1824.9|1810.1|1825.9|1811.1|1825.9|1811.1|1824.9|1810.1|3
1739150530000|2025-02-10 01:22:10|1826.4|1811.6|1826.9|1812.1|1826.9|1812.1|1826.4|1811.6|2
1739150540000|2025-02-10 01:22:20|1826.4|1811.6|1825.4|1810.6|1826.9|1812.1|1825.4|1810.6|7
1739150550000|2025-02-10 01:22:30|1825.9|1811.1|1826.4|1811.6|1827.4|1812.6|1825.9|1811.1|4
1739150560000|2025-02-10 01:22:40|1825.9|1811.1|1824.9|1810.1|1825.9|1811.1|1824.9|1810.1|3
1739150570000|2025-02-10 01:22:50|1825.9|1811.1|1826.9|1812.1|1826.9|1812.1|1825.4|1810.6|11
1739150580000|2025-02-10 01:23:00|1827.4|1812.6|1827.4|1812.6|1828.4|1813.6|1827.4|1812.6|7
1739150590000|2025-02-10 01:23:10|1826.9|1812.1|1826.9|1812.1|1826.9|1812.1|1826.4|1811.6|5
1739150600000|2025-02-10 01:23:20|1826.4|1811.6|1825.4|1810.6|1826.4|1811.6|1825.4|1810.6|5
1739150610000|2025-02-10 01:23:30|1825.9|1811.1|1825.4|1810.6|1825.9|1811.1|1825.4|1810.6|4
1739150620000|2025-02-10 01:23:40|1825.9|1811.1|1825.9|1811.1|1825.9|1811.1|1825.4|1810.6|3
1739150630000|2025-02-10 01:23:50|1825.4|1810.6|1825.4|1810.6|1825.4|1810.6|1825.4|1810.6|1
1739150640000|2025-02-10 01:24:00|1825.9|1811.1|1825.4|1810.6|1825.9|1811.1|1825.4|1810.6|2
1739150650000|2025-02-10 01:24:10|1824.9|1810.1|1824.4|1809.6|1824.9|1810.1|1824.4|1809.6|4
1739150660000|2025-02-10 01:24:20|1823.9|1809.1|1822.4|1807.6|1823.9|1809.1|1822.4|1807.6|6
1739150670000|2025-02-10 01:24:30|1821.9|1807.1|1821.9|1807.1|1821.9|1807.1|1821.9|1807.1|1
1739150690000|2025-02-10 01:24:50|1822.9|1808.1|1822.9|1808.1|1823.4|1808.6|1822.4|1807.6|5
1739150700000|2025-02-10 01:25:00|1822.4|1807.6|1821.9|1807.1|1822.9|1808.1|1821.9|1807.1|6
1739150730000|2025-02-10 01:25:30|1820.4|1805.6|1819.9|1805.1|1820.4|1805.6|1819.9|1805.1|2
1739150750000|2025-02-10 01:25:50|1820.4|1805.6|1820.4|1805.6|1820.4|1805.6|1820.4|1805.6|1
1739150760000|2025-02-10 01:26:00|1820.9|1806.1|1821.4|1806.6|1821.9|1807.1|1820.9|1806.1|3
1739150770000|2025-02-10 01:26:10|1820.9|1806.1|1819.9|1805.1|1821.4|1806.6|1819.9|1805.1|5
1739150790000|2025-02-10 01:26:30|1820.4|1805.6|1820.4|1805.6|1820.9|1806.1|1820.4|1805.6|3
1739150800000|2025-02-10 01:26:40|1820.9|1806.1|1820.9|1806.1|1820.9|1806.1|1820.4|1805.6|3
1739150810000|2025-02-10 01:26:50|1820.4|1805.6|1820.4|1805.6|1820.9|1806.1|1820.4|1805.6|3
1739150820000|2025-02-10 01:27:00|1820.9|1806.1|1823.9|1809.1|1823.9|1809.1|1820.9|1806.1|7
1739150830000|2025-02-10 01:27:10|1823.4|1808.6|1822.9|1808.1|1823.9|1809.1|1822.4|1807.6|7
1739150840000|2025-02-10 01:27:20|1822.4|1807.6|1822.9|1808.1|1822.9|1808.1|1822.4|1807.6|4
1739150850000|2025-02-10 01:27:30|1823.4|1808.6|1822.9|1808.1|1823.9|1809.1|1822.4|1807.6|6
1739150860000|2025-02-10 01:27:40|1823.4|1808.6|1823.9|1809.1|1823.9|1809.1|1823.4|1808.6|2
1739150870000|2025-02-10 01:27:50|1823.4|1808.6|1823.9|1809.1|1823.9|1809.1|1823.4|1808.6|2
1739150880000|2025-02-10 01:28:00|1823.4|1808.6|1823.9|1809.1|1823.9|1809.1|1823.4|1808.6|4
1739150900000|2025-02-10 01:28:20|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1822.9|1808.1|3
1739150910000|2025-02-10 01:28:30|1823.9|1809.1|1823.9|1809.1|1823.9|1809.1|1823.9|1809.1|1
1739150940000|2025-02-10 01:29:00|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1
1739150950000|2025-02-10 01:29:10|1822.9|1808.1|1822.9|1808.1|1823.4|1808.6|1822.4|1807.6|7
1739150970000|2025-02-10 01:29:30|1822.4|1807.6|1822.9|1808.1|1822.9|1808.1|1822.4|1807.6|2
1739150980000|2025-02-10 01:29:40|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1822.4|1807.6|1
1739151000000|2025-02-10 01:30:00|1821.4|1806.6|1822.4|1807.6|1822.4|1807.6|1821.4|1806.6|5
1739151010000|2025-02-10 01:30:10|1822.9|1808.1|1823.4|1808.6|1823.9|1809.1|1822.9|1808.1|5
1739151020000|2025-02-10 01:30:20|1823.9|1809.1|1822.4|1807.6|1823.9|1809.1|1822.4|1807.6|4
1739151030000|2025-02-10 01:30:30|1822.9|1808.1|1823.9|1809.1|1824.4|1809.6|1822.9|1808.1|3
1739151040000|2025-02-10 01:30:40|1824.4|1809.6|1822.4|1807.6|1824.4|1809.6|1821.9|1807.1|7
1739151050000|2025-02-10 01:30:50|1821.9|1807.1|1820.9|1806.1|1821.9|1807.1|1819.9|1805.1|7
1739151060000|2025-02-10 01:31:00|1820.4|1805.6|1819.9|1805.1|1820.9|1806.1|1819.9|1805.1|4
1739151080000|2025-02-10 01:31:20|1821.4|1806.6|1820.9|1806.1|1821.4|1806.6|1820.9|1806.1|4
1739151090000|2025-02-10 01:31:30|1820.4|1805.6|1820.4|1805.6|1820.4|1805.6|1820.4|1805.6|1
1739151100000|2025-02-10 01:31:40|1820.9|1806.1|1820.4|1805.6|1820.9|1806.1|1819.9|1805.1|6
1739151110000|2025-02-10 01:31:50|1819.9|1805.1|1819.9|1805.1|1819.9|1805.1|1819.9|1805.1|1
1739151140000|2025-02-10 01:32:20|1820.9|1806.1|1822.4|1807.6|1822.4|1807.6|1820.4|1805.6|5
1739151150000|2025-02-10 01:32:30|1822.9|1808.1|1822.9|1808.1|1822.9|1808.1|1822.4|1807.6|7
1739151160000|2025-02-10 01:32:40|1823.9|1809.1|1823.4|1808.6|1824.4|1809.6|1823.4|1808.6|6
1739151170000|2025-02-10 01:32:50|1823.9|1809.1|1824.4|1809.6|1825.4|1810.6|1823.9|1809.1|5
1739151180000|2025-02-10 01:33:00|1824.9|1810.1|1824.4|1809.6|1824.9|1810.1|1823.9|1809.1|4
1739151200000|2025-02-10 01:33:20|1824.9|1810.1|1826.4|1811.6|1827.4|1812.6|1824.9|1810.1|7
1739151210000|2025-02-10 01:33:30|1826.9|1812.1|1827.9|1813.1|1828.4|1813.6|1826.9|1812.1|6
1739151220000|2025-02-10 01:33:40|1828.4|1813.6|1827.4|1812.6|1828.4|1813.6|1827.4|1812.6|5
1739151230000|2025-02-10 01:33:50|1826.9|1812.1|1826.9|1812.1|1827.4|1812.6|1826.9|1812.1|3
1739151240000|2025-02-10 01:34:00|1826.4|1811.6|1825.4|1810.6|1826.9|1812.1|1825.4|1810.6|5
1739151250000|2025-02-10 01:34:10|1825.9|1811.1|1824.9|1810.1|1825.9|1811.1|1824.9|1810.1|3
1739151260000|2025-02-10 01:34:20|1824.4|1809.6|1825.4|1810.6|1825.4|1810.6|1824.4|1809.6|9
1739151270000|2025-02-10 01:34:30|1824.9|1810.1|1824.4|1809.6|1825.4|1810.6|1824.4|1809.6|6
1739151300000|2025-02-10 01:35:00|1823.9|1809.1|1823.9|1809.1|1824.4|1809.6|1823.4|1808.6|5
1739151310000|2025-02-10 01:35:10|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1823.4|1808.6|1
1739151320000|2025-02-10 01:35:20|1822.9|1808.1|1821.9|1807.1|1823.4|1808.6|1821.9|1807.1|5
1739151330000|2025-02-10 01:35:30|1821.4|1806.6|1820.9|1806.1|1821.4|1806.6|1820.9|1806.1|2
1739151360000|2025-02-10 01:36:00|1820.4|1805.6|1819.9|1805.1|1820.4|1805.6|1819.9|1805.1|2
1739151370000|2025-02-10 01:36:10|1821.4|1806.6|1820.4|1805.6|1821.4|1806.6|1820.4|1805.6|5
1739151380000|2025-02-10 01:36:20|1819.9|1805.1|1819.9|1805.1|1819.9|1805.1|1819.9|1805.1|1
1739151400000|2025-02-10 01:36:40|1818.9|1804.1|1818.9|1804.1|1818.9|1804.1|1818.4|1803.6|3
1739151410000|2025-02-10 01:36:50|1818.4|1803.6|1817.9|1803.1|1818.4|1803.6|1817.9|1803.1|2
1739151420000|2025-02-10 01:37:00|1816.4|1801.6|1815.9|1801.1|1816.4|1801.6|1815.9|1801.1|2
1739151450000|2025-02-10 01:37:30|1815.4|1800.6|1815.9|1801.1|1816.4|1801.6|1814.9|1800.1|4
1739151470000|2025-02-10 01:37:50|1817.4|1802.6|1817.4|1802.6|1818.4|1803.6|1817.4|1802.6|6
1739151480000|2025-02-10 01:38:00|1817.9|1803.1|1817.9|1803.1|1817.9|1803.1|1817.9|1803.1|1
1739151490000|2025-02-10 01:38:10|1818.9|1804.1|1819.9|1805.1|1819.9|1805.1|1818.9|1804.1|3
1739151500000|2025-02-10 01:38:20|1820.4|1805.6|1819.9|1805.1|1821.4|1806.6|1819.9|1805.1|6
1739151510000|2025-02-10 01:38:30|1819.4|1804.6|1817.9|1803.1|1819.4|1804.6|1817.9|1803.1|4
1739151520000|2025-02-10 01:38:40|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1
1739151530000|2025-02-10 01:38:50|1817.9|1803.1|1818.9|1804.1|1818.9|1804.1|1817.9|1803.1|3
1739151540000|2025-02-10 01:39:00|1819.4|1804.6|1817.9|1803.1|1819.4|1804.6|1817.4|1802.6|7
1739151550000|2025-02-10 01:39:10|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1817.4|1802.6|1
1739151560000|2025-02-10 01:39:20|1816.9|1802.1|1816.4|1801.6|1816.9|1802.1|1816.4|1801.6|2
1739151570000|2025-02-10 01:39:30|1815.4|1800.6|1814.9|1800.1|1815.4|1800.6|1814.9|1800.1|2
1739151580000|2025-02-10 01:39:40|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1815.4|1800.6|1
1739151590000|2025-02-10 01:39:50|1814.9|1800.1|1815.4|1800.6|1815.4|1800.6|1813.9|1799.1|5
1739151600000|2025-02-10 01:40:00|1814.4|1799.6|1814.4|1799.6|1814.9|1800.1|1814.4|1799.6|3
1739151610000|2025-02-10 01:40:10|1813.9|1799.1|1813.9|1799.1|1814.4|1799.6|1813.9|1799.1|3
1739151640000|2025-02-10 01:40:40|1811.9|1797.1|1811.9|1797.1|1811.9|1797.1|1811.4|1796.6|5
1739151650000|2025-02-10 01:40:50|1811.4|1796.6|1811.4|1796.6|1812.9|1798.1|1810.9|1796.1|7
1739151660000|2025-02-10 01:41:00|1810.4|1795.6|1810.9|1796.1|1810.9|1796.1|1809.9|1795.1|4
1739151670000|2025-02-10 01:41:10|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1810.4|1795.6|1
1739151680000|2025-02-10 01:41:20|1809.9|1795.1|1809.9|1795.1|1810.4|1795.6|1809.9|1795.1|3
1739151690000|2025-02-10 01:41:30|1808.9|1794.1|1807.9|1793.1|1809.4|1794.6|1807.9|1793.1|5
1739151700000|2025-02-10 01:41:40|1808.4|1793.6|1805.4|1790.6|1808.4|1793.6|1804.9|1790.1|6
1739151710000|2025-02-10 01:41:50|1805.9|1791.1|1805.4|1790.6|1806.9|1792.1|1805.4|1790.6|6
1739151720000|2025-02-10 01:42:00|1805.9|1791.1|1802.4|1787.6|1806.4|1791.6|1801.4|1786.6|12
1739151730000|2025-02-10 01:42:10|1802.9|1788.1|1803.4|1788.6|1804.4|1789.6|1802.4|1787.6|8
1739151760000|2025-02-10 01:42:40|1802.4|1787.6|1801.9|1787.1|1802.4|1787.6|1801.4|1786.6|3
1739151770000|2025-02-10 01:42:50|1801.4|1786.6|1799.9|1785.1|1802.4|1787.6|1799.9|1785.1|9
1739151780000|2025-02-10 01:43:00|1799.4|1784.6|1799.4|1784.6|1799.4|1784.6|1797.4|1782.6|6
1739151790000|2025-02-10 01:43:10|1798.9|1784.1|1796.4|1781.6|1798.9|1784.1|1793.9|1779.1|15
1739151800000|2025-02-10 01:43:20|1795.9|1781.1|1794.4|1779.6|1795.9|1781.1|1793.4|1778.6|6
1739151810000|2025-02-10 01:43:30|1793.9|1779.1|1791.4|1776.6|1793.9|1779.1|1790.9|1776.1|5
1739151820000|2025-02-10 01:43:40|1790.9|1776.1|1791.4|1776.6|1791.9|1777.1|1788.4|1773.6|13
1739151830000|2025-02-10 01:43:50|1792.4|1777.6|1791.9|1777.1|1792.4|1777.6|1791.4|1776.6|4
1739151840000|2025-02-10 01:44:00|1791.4|1776.6|1790.4|1775.6|1792.4|1777.6|1790.4|1775.6|10
1739151850000|2025-02-10 01:44:10|1790.9|1776.1|1790.4|1775.6|1790.9|1776.1|1790.4|1775.6|4
1739151860000|2025-02-10 01:44:20|1789.4|1774.6|1789.9|1775.1|1790.4|1775.6|1787.4|1772.6|12
1739151870000|2025-02-10 01:44:30|1788.9|1774.1|1787.9|1773.1|1789.4|1774.6|1787.4|1772.6|11
1739151880000|2025-02-10 01:44:40|1786.4|1771.6|1786.9|1772.1|1787.4|1772.6|1786.4|1771.6|3
1739151890000|2025-02-10 01:44:50|1787.9|1773.1|1787.9|1773.1|1787.9|1773.1|1787.4|1772.6|3
1739151900000|2025-02-10 01:45:00|1788.4|1773.6|1786.9|1772.1|1789.4|1774.6|1786.4|1771.6|11
1739151910000|2025-02-10 01:45:10|1787.4|1772.6|1786.4|1771.6|1787.4|1772.6|1786.4|1771.6|10
1739151920000|2025-02-10 01:45:20|1785.4|1770.6|1781.4|1766.6|1785.4|1770.6|1780.9|1766.1|14
1739151930000|2025-02-10 01:45:30|1780.9|1766.1|1780.4|1765.6|1781.4|1766.6|1778.4|1763.6|13
1739151940000|2025-02-10 01:45:40|1780.9|1766.1|1780.4|1765.6|1781.9|1767.1|1779.9|1765.1|10
1739151950000|2025-02-10 01:45:50|1779.4|1764.6|1779.4|1764.6|1780.4|1765.6|1778.9|1764.1|14
1739151960000|2025-02-10 01:46:00|1779.9|1765.1|1779.9|1765.1|1780.4|1765.6|1778.4|1763.6|11
1739151970000|2025-02-10 01:46:10|1779.4|1764.6|1780.9|1766.1|1782.4|1767.6|1779.4|1764.6|18
1739151980000|2025-02-10 01:46:20|1781.4|1766.6|1787.4|1772.6|1787.9|1773.1|1781.4|1766.6|19
1739151990000|2025-02-10 01:46:30|1787.9|1773.1|1787.9|1773.1|1788.4|1773.6|1787.4|1772.6|13
1739152000000|2025-02-10 01:46:40|1788.4|1773.6|1787.4|1772.6|1788.4|1773.6|1786.4|1771.6|12
1739152010000|2025-02-10 01:46:50|1786.9|1772.1|1786.4|1771.6|1787.4|1772.6|1785.4|1770.6|11
1739152020000|2025-02-10 01:47:00|1786.9|1772.1|1785.4|1770.6|1787.4|1772.6|1785.4|1770.6|12
1739152030000|2025-02-10 01:47:10|1784.9|1770.1|1783.4|1768.6|1787.4|1772.6|1783.4|1768.6|14
1739152040000|2025-02-10 01:47:20|1782.9|1768.1|1780.9|1766.1|1783.4|1768.6|1780.4|1765.6|9
1739152050000|2025-02-10 01:47:30|1780.4|1765.6|1780.4|1765.6|1781.4|1766.6|1779.9|1765.1|7
1739152060000|2025-02-10 01:47:40|1780.9|1766.1|1786.9|1772.1|1786.9|1772.1|1780.9|1766.1|11
1739152070000|2025-02-10 01:47:50|1786.4|1771.6|1787.4|1772.6|1787.4|1772.6|1786.4|1771.6|14
1739152080000|2025-02-10 01:48:00|1786.4|1771.6|1784.4|1769.6|1787.9|1773.1|1783.9|1769.1|14
1739152090000|2025-02-10 01:48:10|1784.9|1770.1|1783.9|1769.1|1787.4|1772.6|1783.9|1769.1|12
1739152100000|2025-02-10 01:48:20|1784.4|1769.6|1785.4|1770.6|1786.9|1772.1|1783.4|1768.6|18
1739152110000|2025-02-10 01:48:30|1786.4|1771.6|1784.4|1769.6|1786.4|1771.6|1784.4|1769.6|12
1739152120000|2025-02-10 01:48:40|1784.9|1770.1|1781.4|1766.6|1784.9|1770.1|1781.4|1766.6|12
1739152130000|2025-02-10 01:48:50|1781.9|1767.1|1780.4|1765.6|1781.9|1767.1|1780.4|1765.6|10
1739152140000|2025-02-10 01:49:00|1780.9|1766.1|1782.4|1767.6|1782.9|1768.1|1779.9|1765.1|11
1739152150000|2025-02-10 01:49:10|1782.9|1768.1|1786.4|1771.6|1786.4|1771.6|1782.9|1768.1|12
1739152160000|2025-02-10 01:49:20|1786.9|1772.1|1787.4|1772.6|1787.4|1772.6|1786.4|1771.6|10
1739152170000|2025-02-10 01:49:30|1786.4|1771.6|1785.9|1771.1|1786.9|1772.1|1785.9|1771.1|10
1739152180000|2025-02-10 01:49:40|1786.4|1771.6|1785.4|1770.6|1787.4|1772.6|1785.4|1770.6|7
1739152190000|2025-02-10 01:49:50|1785.9|1771.1|1788.4|1773.6|1788.9|1774.1|1785.9|1771.1|12
1739152200000|2025-02-10 01:50:00|1789.4|1774.6|1789.9|1775.1|1791.4|1776.6|1788.4|1773.6|12
1739152210000|2025-02-10 01:50:10|1791.4|1776.6|1794.4|1779.6|1794.9|1780.1|1791.4|1776.6|15
1739152220000|2025-02-10 01:50:20|1793.9|1779.1|1794.4|1779.6|1795.4|1780.6|1793.4|1778.6|10
1739152230000|2025-02-10 01:50:30|1794.9|1780.1|1797.4|1782.6|1797.4|1782.6|1794.9|1780.1|10
1739152240000|2025-02-10 01:50:40|1796.4|1781.6|1795.4|1780.6|1797.4|1782.6|1794.9|1780.1|11
1739152250000|2025-02-10 01:50:50|1794.9|1780.1|1796.4|1781.6|1797.4|1782.6|1794.4|1779.6|9
1739152260000|2025-02-10 01:51:00|1795.9|1781.1|1795.4|1780.6|1796.4|1781.6|1794.4|1779.6|10
1739152270000|2025-02-10 01:51:10|1794.9|1780.1|1793.4|1778.6|1794.9|1780.1|1792.9|1778.1|8
1739152280000|2025-02-10 01:51:20|1793.9|1779.1|1795.4|1780.6|1795.9|1781.1|1793.4|1778.6|10
1739152290000|2025-02-10 01:51:30|1795.9|1781.1|1797.4|1782.6|1797.4|1782.6|1794.9|1780.1|8
1739152300000|2025-02-10 01:51:40|1796.9|1782.1|1794.4|1779.6|1796.9|1782.1|1794.4|1779.6|12
1739152310000|2025-02-10 01:51:50|1794.9|1780.1|1794.4|1779.6|1794.9|1780.1|1793.9|1779.1|8
1739152320000|2025-02-10 01:52:00|1793.9|1779.1|1791.4|1776.6|1793.9|1779.1|1791.4|1776.6|10
1739152330000|2025-02-10 01:52:10|1790.9|1776.1|1788.4|1773.6|1791.4|1776.6|1788.4|1773.6|11
1739152340000|2025-02-10 01:52:20|1787.9|1773.1|1788.4|1773.6|1788.9|1774.1|1787.9|1773.1|12
1739152350000|2025-02-10 01:52:30|1788.9|1774.1|1789.4|1774.6|1789.4|1774.6|1788.4|1773.6|4
1739152360000|2025-02-10 01:52:40|1789.9|1775.1|1791.4|1776.6|1791.4|1776.6|1789.4|1774.6|5
1739152370000|2025-02-10 01:52:50|1791.9|1777.1|1792.4|1777.6|1793.4|1778.6|1791.9|1777.1|4
1739152380000|2025-02-10 01:53:00|1791.9|1777.1|1790.4|1775.6|1791.9|1777.1|1788.9|1774.1|9
1739152390000|2025-02-10 01:53:10|1790.9|1776.1|1787.9|1773.1|1790.9|1776.1|1787.9|1773.1|9
1739152400000|2025-02-10 01:53:20|1787.4|1772.6|1787.4|1772.6|1787.9|1773.1|1787.4|1772.6|3
1739152410000|2025-02-10 01:53:30|1787.9|1773.1|1786.9|1772.1|1787.9|1773.1|1786.9|1772.1|5
1739152420000|2025-02-10 01:53:40|1786.4|1771.6|1784.9|1770.1|1786.4|1771.6|1783.9|1769.1|8
1739152430000|2025-02-10 01:53:50|1785.4|1770.6|1785.4|1770.6|1786.4|1771.6|1785.4|1770.6|5
1739152440000|2025-02-10 01:54:00|1785.9|1771.1|1785.4|1770.6|1785.9|1771.1|1784.9|1770.1|6
1739152450000|2025-02-10 01:54:10|1784.4|1769.6|1784.4|1769.6|1784.9|1770.1|1784.4|1769.6|3
1739152460000|2025-02-10 01:54:20|1784.9|1770.1|1785.4|1770.6|1785.9|1771.1|1784.4|1769.6|7
1739152470000|2025-02-10 01:54:30|1784.9|1770.1|1784.4|1769.6|1784.9|1770.1|1784.4|1769.6|2
1739152480000|2025-02-10 01:54:40|1783.9|1769.1|1783.9|1769.1|1784.4|1769.6|1783.9|1769.1|3
1739152490000|2025-02-10 01:54:50|1784.9|1770.1|1786.4|1771.6|1787.4|1772.6|1784.4|1769.6|11
1739152500000|2025-02-10 01:55:00|1785.9|1771.1|1783.9|1769.1|1786.4|1771.6|1783.9|1769.1|8
1739152510000|2025-02-10 01:55:10|1782.9|1768.1|1782.9|1768.1|1782.9|1768.1|1781.9|1767.1|7
1739152520000|2025-02-10 01:55:20|1782.4|1767.6|1781.9|1767.1|1782.9|1768.1|1781.9|1767.1|4
1739152530000|2025-02-10 01:55:30|1781.4|1766.6|1781.4|1766.6|1783.4|1768.6|1780.9|1766.1|13
1739152540000|2025-02-10 01:55:40|1781.9|1767.1|1781.9|1767.1|1781.9|1767.1|1781.9|1767.1|1
1739152550000|2025-02-10 01:55:50|1782.4|1767.6|1781.4|1766.6|1783.4|1768.6|1781.4|1766.6|5
1739152560000|2025-02-10 01:56:00|1782.4|1767.6|1782.4|1767.6|1783.4|1768.6|1781.9|1767.1|9
1739152570000|2025-02-10 01:56:10|1781.9|1767.1|1780.4|1765.6|1782.4|1767.6|1780.4|1765.6|9
1739152580000|2025-02-10 01:56:20|1780.9|1766.1|1780.9|1766.1|1781.9|1767.1|1780.9|1766.1|9
1739152590000|2025-02-10 01:56:30|1780.4|1765.6|1782.4|1767.6|1782.4|1767.6|1780.4|1765.6|6
1739152600000|2025-02-10 01:56:40|1781.9|1767.1|1779.9|1765.1|1782.4|1767.6|1779.9|1765.1|10
1739152610000|2025-02-10 01:56:50|1780.4|1765.6|1781.9|1767.1|1781.9|1767.1|1780.4|1765.6|6
1739152620000|2025-02-10 01:57:00|1782.4|1767.6|1784.4|1769.6|1784.4|1769.6|1780.9|1766.1|12
1739152630000|2025-02-10 01:57:10|1783.9|1769.1|1783.4|1768.6|1783.9|1769.1|1783.4|1768.6|2
1739152640000|2025-02-10 01:57:20|1782.4|1767.6|1781.9|1767.1|1782.9|1768.1|1781.9|1767.1|4
1739152650000|2025-02-10 01:57:30|1782.4|1767.6|1782.9|1768.1|1782.9|1768.1|1780.9|1766.1|11
1739152660000|2025-02-10 01:57:40|1783.4|1768.6|1783.4|1768.6|1783.9|1769.1|1782.9|1768.1|7
1739152670000|2025-02-10 01:57:50|1782.4|1767.6|1781.9|1767.1|1783.4|1768.6|1781.9|1767.1|5
1739152680000|2025-02-10 01:58:00|1782.4|1767.6|1780.4|1765.6|1782.4|1767.6|1780.4|1765.6|7
1739152690000|2025-02-10 01:58:10|1780.9|1766.1|1782.4|1767.6|1783.4|1768.6|1780.9|1766.1|11
1739152700000|2025-02-10 01:58:20|1782.9|1768.1|1782.4|1767.6|1783.4|1768.6|1782.4|1767.6|4
1739152710000|2025-02-10 01:58:30|1782.9|1768.1|1783.4|1768.6|1783.4|1768.6|1782.9|1768.1|2
1739152720000|2025-02-10 01:58:40|1783.9|1769.1|1783.4|1768.6|1784.4|1769.6|1783.4|1768.6|4
1739152730000|2025-02-10 01:58:50|1784.4|1769.6|1784.4|1769.6|1784.4|1769.6|1783.4|1768.6|3
1739152740000|2025-02-10 01:59:00|1783.9|1769.1|1784.4|1769.6|1784.4|1769.6|1783.9|1769.1|4
1739152750000|2025-02-10 01:59:10|1785.4|1770.6|1785.4|1770.6|1785.9|1771.1|1785.4|1770.6|3
1739152760000|2025-02-10 01:59:20|1784.9|1770.1|1783.9|1769.1|1785.4|1770.6|1783.9|1769.1|6
1739152770000|2025-02-10 01:59:30|1784.4|1769.6|1784.9|1770.1|1785.4|1770.6|1783.9|1769.1|8
1739152780000|2025-02-10 01:59:40|1785.4|1770.6|1784.4|1769.6|1785.4|1770.6|1784.4|1769.6|5
1739152800000|2025-02-10 02:00:00|1783.9|1769.1|1786.9|1772.1|1786.9|1772.1|1783.9|1769.1|8
1739152810000|2025-02-10 02:00:10|1786.4|1771.6|1786.4|1771.6|1787.4|1772.6|1785.9|1771.1|9
1739152820000|2025-02-10 02:00:20|1785.9|1771.1|1787.4|1772.6|1787.9|1773.1|1785.9|1771.1|12
1739152830000|2025-02-10 02:00:30|1787.9|1773.1|1789.4|1774.6|1789.9|1775.1|1787.9|1773.1|6
1739152840000|2025-02-10 02:00:40|1789.9|1775.1|1791.4|1776.6|1792.4|1777.6|1789.9|1775.1|7
1739152850000|2025-02-10 02:00:50|1791.9|1777.1|1791.4|1776.6|1792.4|1777.6|1790.4|1775.6|9
1739152860000|2025-02-10 02:01:00|1791.9|1777.1|1790.4|1775.6|1793.4|1778.6|1790.4|1775.6|11
1739152870000|2025-02-10 02:01:10|1790.9|1776.1|1792.4|1777.6|1792.9|1778.1|1790.9|1776.1|7
1739152880000|2025-02-10 02:01:20|1791.4|1776.6|1791.4|1776.6|1791.4|1776.6|1790.9|1776.1|5
1739152890000|2025-02-10 02:01:30|1790.9|1776.1|1790.4|1775.6|1790.9|1776.1|1789.4|1774.6|9
1739152900000|2025-02-10 02:01:40|1789.9|1775.1|1791.4|1776.6|1791.4|1776.6|1789.4|1774.6|5
1739152910000|2025-02-10 02:01:50|1792.4|1777.6|1792.4|1777.6|1793.4|1778.6|1792.4|1777.6|7
1739152920000|2025-02-10 02:02:00|1791.9|1777.1|1790.4|1775.6|1791.9|1777.1|1790.4|1775.6|8
1739152930000|2025-02-10 02:02:10|1791.4|1776.6|1792.4|1777.6|1792.4|1777.6|1791.4|1776.6|7
1739152940000|2025-02-10 02:02:20|1791.9|1777.1|1792.4|1777.6|1792.9|1778.1|1790.9|1776.1|10
1739152950000|2025-02-10 02:02:30|1791.9|1777.1|1788.4|1773.6|1791.9|1777.1|1788.4|1773.6|12
1739152960000|2025-02-10 02:02:40|1788.9|1774.1|1788.4|1773.6|1790.4|1775.6|1788.4|1773.6|6
1739152970000|2025-02-10 02:02:50|1789.4|1774.6|1790.4|1775.6|1790.4|1775.6|1788.9|1774.1|4
1739152980000|2025-02-10 02:03:00|1789.9|1775.1|1788.4|1773.6|1790.9|1776.1|1788.4|1773.6|10
1739153000000|2025-02-10 02:03:20|1787.9|1773.1|1786.4|1771.6|1788.4|1773.6|1786.4|1771.6|12
1739153010000|2025-02-10 02:03:30|1785.9|1771.1|1784.4|1769.6|1785.9|1771.1|1784.4|1769.6|8
1739153020000|2025-02-10 02:03:40|1783.9|1769.1|1783.9|1769.1|1785.4|1770.6|1783.9|1769.1|10
1739153030000|2025-02-10 02:03:50|1784.4|1769.6|1783.4|1768.6|1784.9|1770.1|1783.4|1768.6|5
1739153040000|2025-02-10 02:04:00|1782.4|1767.6|1783.9|1769.1|1783.9|1769.1|1781.4|1766.6|7
1739153050000|2025-02-10 02:04:10|1784.4|1769.6|1782.4|1767.6|1784.4|1769.6|1782.4|1767.6|9
1739153060000|2025-02-10 02:04:20|1782.9|1768.1|1784.4|1769.6|1784.4|1769.6|1782.9|1768.1|9
1739153070000|2025-02-10 02:04:30|1784.9|1770.1|1784.4|1769.6|1785.4|1770.6|1784.4|1769.6|4
1739153080000|2025-02-10 02:04:40|1783.9|1769.1|1783.4|1768.6|1783.9|1769.1|1782.4|1767.6|11
1739153090000|2025-02-10 02:04:50|1782.9|1768.1|1781.4|1766.6|1782.9|1768.1|1781.4|1766.6|6
1739153100000|2025-02-10 02:05:00|1780.9|1766.1|1781.4|1766.6|1782.4|1767.6|1780.4|1765.6|13
1739153110000|2025-02-10 02:05:10|1780.9|1766.1|1779.9|1765.1|1780.9|1766.1|1779.9|1765.1|5
1739153120000|2025-02-10 02:05:20|1779.4|1764.6|1779.4|1764.6|1779.4|1764.6|1778.9|1764.1|5
1739153130000|2025-02-10 02:05:30|1780.4|1765.6|1779.9|1765.1|1780.4|1765.6|1778.4|1763.6|7
1739153140000|2025-02-10 02:05:40|1779.4|1764.6|1781.4|1766.6|1782.4|1767.6|1779.4|1764.6|9
1739153150000|2025-02-10 02:05:50|1780.9|1766.1|1781.9|1767.1|1781.9|1767.1|1780.4|1765.6|13
1739153160000|2025-02-10 02:06:00|1782.4|1767.6|1784.4|1769.6|1785.4|1770.6|1782.4|1767.6|14
1739153170000|2025-02-10 02:06:10|1785.4|1770.6|1785.4|1770.6|1786.9|1772.1|1785.4|1770.6|7
1739153180000|2025-02-10 02:06:20|1785.9|1771.1|1784.4|1769.6|1785.9|1771.1|1783.4|1768.6|12
1739153190000|2025-02-10 02:06:30|1783.9|1769.1|1784.9|1770.1|1785.4|1770.6|1783.4|1768.6|10
1739153200000|2025-02-10 02:06:40|1784.4|1769.6|1787.9|1773.1|1787.9|1773.1|1783.9|1769.1|10
1739153210000|2025-02-10 02:06:50|1788.4|1773.6|1790.4|1775.6|1791.4|1776.6|1788.4|1773.6|12
1739153220000|2025-02-10 02:07:00|1791.4|1776.6|1789.9|1775.1|1792.4|1777.6|1789.9|1775.1|12
1739153230000|2025-02-10 02:07:10|1790.4|1775.6|1790.9|1776.1|1791.9|1777.1|1790.4|1775.6|7
1739153240000|2025-02-10 02:07:20|1791.4|1776.6|1793.4|1778.6|1793.4|1778.6|1791.4|1776.6|9
1739153250000|2025-02-10 02:07:30|1792.9|1778.1|1791.4|1776.6|1792.9|1778.1|1791.4|1776.6|6
1739153260000|2025-02-10 02:07:40|1790.9|1776.1|1790.4|1775.6|1791.4|1776.6|1790.4|1775.6|7
1739153270000|2025-02-10 02:07:50|1790.9|1776.1|1790.4|1775.6|1790.9|1776.1|1790.4|1775.6|2
1739153280000|2025-02-10 02:08:00|1791.4|1776.6|1790.4|1775.6|1792.4|1777.6|1790.4|1775.6|6
1739153290000|2025-02-10 02:08:10|1790.9|1776.1|1791.4|1776.6|1792.4|1777.6|1790.4|1775.6|10
1739153300000|2025-02-10 02:08:20|1790.9|1776.1|1789.9|1775.1|1790.9|1776.1|1789.9|1775.1|2
1739153310000|2025-02-10 02:08:30|1789.4|1774.6|1789.4|1774.6|1789.9|1775.1|1788.9|1774.1|5
1739153320000|2025-02-10 02:08:40|1788.9|1774.1|1787.4|1772.6|1788.9|1774.1|1787.4|1772.6|6
1739153330000|2025-02-10 02:08:50|1786.4|1771.6|1784.9|1770.1|1786.4|1771.6|1784.9|1770.1|6
1739153340000|2025-02-10 02:09:00|1784.4|1769.6|1782.9|1768.1|1785.4|1770.6|1782.9|1768.1|11
1739153350000|2025-02-10 02:09:10|1782.4|1767.6|1781.9|1767.1|1782.9|1768.1|1781.9|1767.1|6
1739153360000|2025-02-10 02:09:20|1782.4|1767.6|1781.9|1767.1|1782.4|1767.6|1781.4|1766.6|4
1739153370000|2025-02-10 02:09:30|1781.4|1766.6|1780.9|1766.1|1781.4|1766.6|1780.9|1766.1|2
1739153380000|2025-02-10 02:09:40|1781.4|1766.6|1781.4|1766.6|1782.4|1767.6|1781.4|1766.6|5
1739153390000|2025-02-10 02:09:50|1780.9|1766.1|1780.4|1765.6|1780.9|1766.1|1779.9|1765.1|3
1739153400000|2025-02-10 02:10:00|1781.4|1766.6|1781.9|1767.1|1781.9|1767.1|1780.9|1766.1|6
1739153410000|2025-02-10 02:10:10|1782.4|1767.6|1781.4|1766.6|1783.4|1768.6|1781.4|1766.6|6
1739153420000|2025-02-10 02:10:20|1780.9|1766.1|1782.4|1767.6|1782.4|1767.6|1780.9|1766.1|4
1739153430000|2025-02-10 02:10:30|1781.9|1767.1|1780.4|1765.6|1781.9|1767.1|1780.4|1765.6|4
1739153440000|2025-02-10 02:10:40|1779.9|1765.1|1779.4|1764.6|1780.4|1765.6|1779.4|1764.6|5
1739153450000|2025-02-10 02:10:50|1778.4|1763.6|1777.4|1762.6|1778.9|1764.1|1776.9|1762.1|8
1739153460000|2025-02-10 02:11:00|1776.9|1762.1|1775.4|1760.6|1777.4|1762.6|1775.4|1760.6|13
1739153470000|2025-02-10 02:11:10|1776.4|1761.6|1781.4|1766.6|1781.4|1766.6|1775.9|1761.1|17
1739153480000|2025-02-10 02:11:20|1781.9|1767.1|1780.9|1766.1|1781.9|1767.1|1780.4|1765.6|5
1739153490000|2025-02-10 02:11:30|1780.4|1765.6|1778.4|1763.6|1780.9|1766.1|1778.4|1763.6|10
1739153500000|2025-02-10 02:11:40|1777.9|1763.1|1777.4|1762.6|1778.4|1763.6|1777.4|1762.6|6
1739153510000|2025-02-10 02:11:50|1776.9|1762.1|1777.4|1762.6|1777.4|1762.6|1776.4|1761.6|3
1739153520000|2025-02-10 02:12:00|1777.9|1763.1|1777.4|1762.6|1778.4|1763.6|1777.4|1762.6|8
1739153530000|2025-02-10 02:12:10|1778.4|1763.6|1779.4|1764.6|1779.4|1764.6|1778.4|1763.6|5
1739153540000|2025-02-10 02:12:20|1779.9|1765.1|1780.4|1765.6|1780.9|1766.1|1779.4|1764.6|6
1739153550000|2025-02-10 02:12:30|1779.9|1765.1|1779.4|1764.6|1780.4|1765.6|1779.4|1764.6|6
1739153570000|2025-02-10 02:12:50|1779.9|1765.1|1780.4|1765.6|1780.4|1765.6|1779.9|1765.1|2
1739153580000|2025-02-10 02:13:00|1780.9|1766.1|1779.4|1764.6|1780.9|1766.1|1779.4|1764.6|8
1739153590000|2025-02-10 02:13:10|1780.4|1765.6|1779.4|1764.6|1780.4|1765.6|1779.4|1764.6|3
1739153610000|2025-02-10 02:13:30|1778.9|1764.1|1780.9|1766.1|1780.9|1766.1|1778.4|1763.6|7
1739153620000|2025-02-10 02:13:40|1781.4|1766.6|1782.4|1767.6|1782.4|1767.6|1781.4|1766.6|5
1739153630000|2025-02-10 02:13:50|1782.9|1768.1|1784.4|1769.6|1784.4|1769.6|1781.4|1766.6|13
1739153640000|2025-02-10 02:14:00|1783.9|1769.1|1783.4|1768.6|1784.4|1769.6|1783.4|1768.6|6
1739153650000|2025-02-10 02:14:10|1782.9|1768.1|1779.9|1765.1|1782.9|1768.1|1779.9|1765.1|6
1739153660000|2025-02-10 02:14:20|1780.4|1765.6|1777.4|1762.6|1780.4|1765.6|1777.4|1762.6|6
1739153670000|2025-02-10 02:14:30|1777.9|1763.1|1780.4|1765.6|1780.4|1765.6|1777.9|1763.1|8
1739153680000|2025-02-10 02:14:40|1779.9|1765.1|1778.4|1763.6|1779.9|1765.1|1778.4|1763.6|5
1739153690000|2025-02-10 02:14:50|1777.9|1763.1|1777.9|1763.1|1777.9|1763.1|1777.9|1763.1|1
1739153700000|2025-02-10 02:15:00|1778.4|1763.6|1780.4|1765.6|1780.4|1765.6|1777.4|1762.6|9
1739153710000|2025-02-10 02:15:10|1781.4|1766.6|1780.9|1766.1|1781.4|1766.6|1780.9|1766.1|4
1739153720000|2025-02-10 02:15:20|1780.4|1765.6|1780.4|1765.6|1781.9|1767.1|1780.4|1765.6|7
1739153730000|2025-02-10 02:15:30|1779.9|1765.1|1779.4|1764.6|1779.9|1765.1|1779.4|1764.6|6
1739153740000|2025-02-10 02:15:40|1778.9|1764.1|1780.9|1766.1|1780.9|1766.1|1778.9|1764.1|8
1739153750000|2025-02-10 02:15:50|1781.4|1766.6|1782.4|1767.6|1782.4|1767.6|1779.4|1764.6|12
1739153760000|2025-02-10 02:16:00|1783.4|1768.6|1784.4|1769.6|1784.9|1770.1|1782.4|1767.6|12
1739153770000|2025-02-10 02:16:10|1784.9|1770.1|1783.9|1769.1|1785.4|1770.6|1783.9|1769.1|5
1739153780000|2025-02-10 02:16:20|1783.4|1768.6|1782.4|1767.6|1783.4|1768.6|1782.4|1767.6|5
1739153790000|2025-02-10 02:16:30|1781.4|1766.6|1784.4|1769.6|1784.4|1769.6|1781.4|1766.6|8
1739153800000|2025-02-10 02:16:40|1783.9|1769.1|1786.4|1771.6|1786.4|1771.6|1783.9|1769.1|8
1739153810000|2025-02-10 02:16:50|1786.9|1772.1|1787.4|1772.6|1787.4|1772.6|1786.4|1771.6|5
1739153820000|2025-02-10 02:17:00|1787.9|1773.1|1789.9|1775.1|1790.4|1775.6|1787.4|1772.6|10
1739153830000|2025-02-10 02:17:10|1789.4|1774.6|1789.4|1774.6|1790.4|1775.6|1789.4|1774.6|4
1739153840000|2025-02-10 02:17:20|1790.4|1775.6|1790.9|1776.1|1790.9|1776.1|1790.4|1775.6|2
1739153850000|2025-02-10 02:17:30|1791.4|1776.6|1790.4|1775.6|1791.4|1776.6|1790.4|1775.6|3
1739153860000|2025-02-10 02:17:40|1789.9|1775.1|1791.4|1776.6|1791.4|1776.6|1789.4|1774.6|6
1739153870000|2025-02-10 02:17:50|1790.9|1776.1|1791.4|1776.6|1792.4|1777.6|1790.9|1776.1|5
1739153880000|2025-02-10 02:18:00|1790.4|1775.6|1791.4|1776.6|1791.9|1777.1|1790.4|1775.6|7
1739153890000|2025-02-10 02:18:10|1790.9|1776.1|1790.9|1776.1|1791.4|1776.6|1790.4|1775.6|4
1739153900000|2025-02-10 02:18:20|1790.4|1775.6|1789.9|1775.1|1790.4|1775.6|1789.4|1774.6|6
1739153910000|2025-02-10 02:18:30|1789.4|1774.6|1789.4|1774.6|1789.4|1774.6|1788.4|1773.6|8
1739153920000|2025-02-10 02:18:40|1790.4|1775.6|1791.4|1776.6|1791.4|1776.6|1790.4|1775.6|4
1739153930000|2025-02-10 02:18:50|1791.9|1777.1|1792.4|1777.6|1792.4|1777.6|1791.9|1777.1|2
1739153940000|2025-02-10 02:19:00|1791.9|1777.1|1791.4|1776.6|1791.9|1777.1|1790.9|1776.1|4
1739153950000|2025-02-10 02:19:10|1791.9|1777.1|1789.4|1774.6|1791.9|1777.1|1789.4|1774.6|7
1739153960000|2025-02-10 02:19:20|1788.9|1774.1|1788.4|1773.6|1788.9|1774.1|1788.4|1773.6|2
1739153980000|2025-02-10 02:19:40|1787.9|1773.1|1787.4|1772.6|1788.4|1773.6|1787.4|1772.6|4
1739153990000|2025-02-10 02:19:50|1786.9|1772.1|1787.4|1772.6|1787.4|1772.6|1786.4|1771.6|8
1739154000000|2025-02-10 02:20:00|1786.9|1772.1|1785.4|1770.6|1787.4|1772.6|1785.4|1770.6|5
1739154010000|2025-02-10 02:20:10|1784.4|1769.6|1784.4|1769.6|1784.4|1769.6|1784.4|1769.6|1
1739154020000|2025-02-10 02:20:20|1783.9|1769.1|1784.4|1769.6|1785.4|1770.6|1783.9|1769.1|9
1739154030000|2025-02-10 02:20:30|1783.9|1769.1|1784.9|1770.1|1784.9|1770.1|1782.9|1768.1|7
1739154040000|2025-02-10 02:20:40|1785.4|1770.6|1786.9|1772.1|1787.4|1772.6|1785.4|1770.6|6
1739154050000|2025-02-10 02:20:50|1786.4|1771.6|1785.4|1770.6|1786.4|1771.6|1785.4|1770.6|2
1739154060000|2025-02-10 02:21:00|1784.9|1770.1|1783.9|1769.1|1785.4|1770.6|1783.9|1769.1|4
1739154070000|2025-02-10 02:21:10|1783.4|1768.6|1783.4|1768.6|1783.9|1769.1|1783.4|1768.6|3
1739154080000|2025-02-10 02:21:20|1782.9|1768.1|1783.4|1768.6|1783.9|1769.1|1782.9|1768.1|6
1739154090000|2025-02-10 02:21:30|1782.9|1768.1|1782.4|1767.6|1782.9|1768.1|1782.4|1767.6|2
1739154100000|2025-02-10 02:21:40|1781.9|1767.1|1782.4|1767.6|1782.4|1767.6|1781.9|1767.1|4
1739154110000|2025-02-10 02:21:50|1782.9|1768.1|1783.4|1768.6|1783.9|1769.1|1782.4|1767.6|8
1739154120000|2025-02-10 02:22:00|1782.9|1768.1|1781.9|1767.1|1782.9|1768.1|1780.4|1765.6|9
1739154130000|2025-02-10 02:22:10|1781.4|1766.6|1782.4|1767.6|1782.4|1767.6|1781.4|1766.6|8
1739154140000|2025-02-10 02:22:20|1781.9|1767.1|1781.4|1766.6|1781.9|1767.1|1781.4|1766.6|2
1739154150000|2025-02-10 02:22:30|1780.9|1766.1|1777.4|1762.6|1780.9|1766.1|1777.4|1762.6|7
1739154160000|2025-02-10 02:22:40|1777.9|1763.1|1777.9|1763.1|1777.9|1763.1|1777.9|1763.1|1
1739154170000|2025-02-10 02:22:50|1778.4|1763.6|1780.9|1766.1|1780.9|1766.1|1778.4|1763.6|9
1739154180000|2025-02-10 02:23:00|1780.4|1765.6|1779.4|1764.6|1780.4|1765.6|1778.9|1764.1|5
1739154190000|2025-02-10 02:23:10|1778.9|1764.1|1778.9|1764.1|1780.4|1765.6|1778.9|1764.1|6
1739154200000|2025-02-10 02:23:20|1779.4|1764.6|1779.9|1765.1|1780.4|1765.6|1779.4|1764.6|3
1739154210000|2025-02-10 02:23:30|1779.4|1764.6|1778.4|1763.6|1779.4|1764.6|1778.4|1763.6|5
1739154220000|2025-02-10 02:23:40|1778.9|1764.1|1778.9|1764.1|1779.9|1765.1|1778.4|1763.6|12
1739154230000|2025-02-10 02:23:50|1778.4|1763.6|1779.9|1765.1|1779.9|1765.1|1778.4|1763.6|7
1739154240000|2025-02-10 02:24:00|1780.4|1765.6|1781.4|1766.6|1781.9|1767.1|1780.4|1765.6|5
1739154250000|2025-02-10 02:24:10|1780.9|1766.1|1782.4|1767.6|1782.4|1767.6|1780.4|1765.6|6
1739154260000|2025-02-10 02:24:20|1781.9|1767.1|1783.4|1768.6|1783.4|1768.6|1781.9|1767.1|7
1739154270000|2025-02-10 02:24:30|1783.9|1769.1|1784.9|1770.1|1784.9|1770.1|1783.9|1769.1|3
1739154280000|2025-02-10 02:24:40|1785.4|1770.6|1785.4|1770.6|1785.4|1770.6|1785.4|1770.6|1
1739154290000|2025-02-10 02:24:50|1784.9|1770.1|1786.4|1771.6|1786.4|1771.6|1784.9|1770.1|4
1739154300000|2025-02-10 02:25:00|1785.9|1771.1|1785.4|1770.6|1786.4|1771.6|1785.4|1770.6|5
1739154310000|2025-02-10 02:25:10|1784.9|1770.1|1783.9|1769.1|1785.4|1770.6|1783.9|1769.1|9
1739154320000|2025-02-10 02:25:20|1784.4|1769.6|1782.4|1767.6|1784.4|1769.6|1782.4|1767.6|10
1739154330000|2025-02-10 02:25:30|1781.9|1767.1|1780.4|1765.6|1781.9|1767.1|1780.4|1765.6|4
1739154340000|2025-02-10 02:25:40|1780.9|1766.1|1782.4|1767.6|1782.4|1767.6|1780.9|1766.1|4
1739154350000|2025-02-10 02:25:50|1783.4|1768.6|1782.9|1768.1|1783.4|1768.6|1782.9|1768.1|2
1739154360000|2025-02-10 02:26:00|1783.4|1768.6|1782.9|1768.1|1783.4|1768.6|1782.9|1768.1|4
1739154370000|2025-02-10 02:26:10|1783.4|1768.6|1782.9|1768.1|1783.4|1768.6|1782.9|1768.1|2
1739154380000|2025-02-10 02:26:20|1782.4|1767.6|1781.4|1766.6|1782.4|1767.6|1781.4|1766.6|3
1739154390000|2025-02-10 02:26:30|1782.4|1767.6|1782.4|1767.6|1782.4|1767.6|1781.9|1767.1|3
1739154400000|2025-02-10 02:26:40|1781.9|1767.1|1781.9|1767.1|1781.9|1767.1|1781.4|1766.6|3
1739154410000|2025-02-10 02:26:50|1781.4|1766.6|1781.4|1766.6|1781.4|1766.6|1781.4|1766.6|1
1739154420000|2025-02-10 02:27:00|1780.9|1766.1|1780.4|1765.6|1780.9|1766.1|1779.4|1764.6|11
1739154430000|2025-02-10 02:27:10|1779.9|1765.1|1779.9|1765.1|1780.4|1765.6|1779.4|1764.6|6
1739154440000|2025-02-10 02:27:20|1779.4|1764.6|1778.9|1764.1|1779.4|1764.6|1778.9|1764.1|2
1739154450000|2025-02-10 02:27:30|1778.4|1763.6|1779.4|1764.6|1779.4|1764.6|1778.4|1763.6|2
1739154460000|2025-02-10 02:27:40|1779.9|1765.1|1779.4|1764.6|1779.9|1765.1|1779.4|1764.6|4
1739154480000|2025-02-10 02:28:00|1778.4|1763.6|1778.4|1763.6|1778.4|1763.6|1777.4|1762.6|6
1739154490000|2025-02-10 02:28:10|1778.9|1764.1|1777.9|1763.1|1778.9|1764.1|1777.9|1763.1|3
1739154500000|2025-02-10 02:28:20|1778.9|1764.1|1777.9|1763.1|1778.9|1764.1|1777.9|1763.1|5
1739154510000|2025-02-10 02:28:30|1777.4|1762.6|1777.4|1762.6|1777.4|1762.6|1777.4|1762.6|1
1739154520000|2025-02-10 02:28:40|1776.9|1762.1|1776.9|1762.1|1777.4|1762.6|1776.9|1762.1|5
1739154530000|2025-02-10 02:28:50|1777.4|1762.6|1777.4|1762.6|1777.9|1763.1|1777.4|1762.6|3
1739154540000|2025-02-10 02:29:00|1776.9|1762.1|1777.4|1762.6|1777.9|1763.1|1776.4|1761.6|8
1739154550000|2025-02-10 02:29:10|1777.9|1763.1|1778.9|1764.1|1779.4|1764.6|1777.9|1763.1|11
1739154560000|2025-02-10 02:29:20|1779.4|1764.6|1779.4|1764.6|1779.9|1765.1|1779.4|1764.6|3
1739154580000|2025-02-10 02:29:40|1778.4|1763.6|1778.4|1763.6|1778.4|1763.6|1777.9|1763.1|3
1739154600000|2025-02-10 02:30:00|1777.9|1763.1|1776.9|1762.1|1778.4|1763.6|1776.9|1762.1|5
1739154610000|2025-02-10 02:30:10|1776.4|1761.6|1777.4|1762.6|1777.9|1763.1|1776.4|1761.6|5
1739154620000|2025-02-10 02:30:20|1777.9|1763.1|1776.4|1761.6|1777.9|1763.1|1776.4|1761.6|4
1739154630000|2025-02-10 02:30:30|1775.9|1761.1|1775.9|1761.1|1776.4|1761.6|1775.4|1760.6|5
1739154640000|2025-02-10 02:30:40|1776.4|1761.6|1775.4|1760.6|1776.4|1761.6|1775.4|1760.6|3
1739154650000|2025-02-10 02:30:50|1774.9|1760.1|1774.9|1760.1|1775.4|1760.6|1774.9|1760.1|3
1739154660000|2025-02-10 02:31:00|1775.4|1760.6|1777.4|1762.6|1777.4|1762.6|1775.4|1760.6|8
1739154670000|2025-02-10 02:31:10|1776.9|1762.1|1776.9|1762.1|1778.4|1763.6|1776.9|1762.1|7
1739154680000|2025-02-10 02:31:20|1776.4|1761.6|1777.4|1762.6|1777.9|1763.1|1775.9|1761.1|9
1739154690000|2025-02-10 02:31:30|1776.9|1762.1|1776.4|1761.6|1776.9|1762.1|1776.4|1761.6|2
1739154700000|2025-02-10 02:31:40|1776.9|1762.1|1778.4|1763.6|1778.9|1764.1|1776.9|1762.1|6
1739154710000|2025-02-10 02:31:50|1778.9|1764.1|1778.4|1763.6|1779.4|1764.6|1778.4|1763.6|9
1739154720000|2025-02-10 02:32:00|1778.9|1764.1|1780.4|1765.6|1780.4|1765.6|1778.4|1763.6|8
1739154730000|2025-02-10 02:32:10|1780.9|1766.1|1781.9|1767.1|1781.9|1767.1|1780.9|1766.1|5
1739154740000|2025-02-10 02:32:20|1781.4|1766.6|1782.4|1767.6|1783.4|1768.6|1781.4|1766.6|7
1739154750000|2025-02-10 02:32:30|1781.9|1767.1|1783.9|1769.1|1783.9|1769.1|1780.9|1766.1|9
1739154760000|2025-02-10 02:32:40|1784.4|1769.6|1783.9|1769.1|1784.9|1770.1|1783.9|1769.1|4
1739154770000|2025-02-10 02:32:50|1783.4|1768.6|1784.4|1769.6|1784.4|1769.6|1783.4|1768.6|6
1739154780000|2025-02-10 02:33:00|1783.9|1769.1|1786.4|1771.6|1786.4|1771.6|1783.9|1769.1|5
1739154790000|2025-02-10 02:33:10|1785.9|1771.1|1786.4|1771.6|1786.9|1772.1|1785.9|1771.1|4
1739154810000|2025-02-10 02:33:30|1786.9|1772.1|1786.4|1771.6|1787.4|1772.6|1786.4|1771.6|5
1739154820000|2025-02-10 02:33:40|1786.9|1772.1|1785.9|1771.1|1786.9|1772.1|1785.9|1771.1|3
1739154830000|2025-02-10 02:33:50|1786.4|1771.6|1790.4|1775.6|1790.4|1775.6|1786.4|1771.6|7
1739154840000|2025-02-10 02:34:00|1789.9|1775.1|1789.4|1774.6|1790.4|1775.6|1789.4|1774.6|6
1739154850000|2025-02-10 02:34:10|1788.9|1774.1|1788.4|1773.6|1788.9|1774.1|1788.4|1773.6|4
1739154860000|2025-02-10 02:34:20|1787.9|1773.1|1787.4|1772.6|1788.4|1773.6|1787.4|1772.6|4
1739154870000|2025-02-10 02:34:30|1786.9|1772.1|1788.4|1773.6|1788.4|1773.6|1786.4|1771.6|7
1739154880000|2025-02-10 02:34:40|1787.4|1772.6|1786.4|1771.6|1787.4|1772.6|1786.4|1771.6|3
1739154900000|2025-02-10 02:35:00|1785.9|1771.1|1784.4|1769.6|1785.9|1771.1|1783.9|1769.1|4
1739154910000|2025-02-10 02:35:10|1783.9|1769.1|1782.9|1768.1|1783.9|1769.1|1782.4|1767.6|7
1739154920000|2025-02-10 02:35:20|1782.4|1767.6|1783.4|1768.6|1784.4|1769.6|1782.4|1767.6|6
1739154930000|2025-02-10 02:35:30|1782.4|1767.6|1782.4|1767.6|1782.9|1768.1|1781.9|1767.1|7
1739154940000|2025-02-10 02:35:40|1781.9|1767.1|1781.4|1766.6|1781.9|1767.1|1781.4|1766.6|2
1739154950000|2025-02-10 02:35:50|1780.9|1766.1|1780.9|1766.1|1781.4|1766.6|1780.9|1766.1|3
1739154960000|2025-02-10 02:36:00|1779.9|1765.1|1779.4|1764.6|1780.4|1765.6|1778.9|1764.1|8
1739154970000|2025-02-10 02:36:10|1778.9|1764.1|1778.9|1764.1|1780.4|1765.6|1778.9|1764.1|7
1739154980000|2025-02-10 02:36:20|1778.4|1763.6|1777.9|1763.1|1778.4|1763.6|1777.9|1763.1|2
1739154990000|2025-02-10 02:36:30|1776.4|1761.6|1778.4|1763.6|1778.4|1763.6|1775.9|1761.1|14
1739155000000|2025-02-10 02:36:40|1777.9|1763.1|1777.4|1762.6|1777.9|1763.1|1777.4|1762.6|2
1739155010000|2025-02-10 02:36:50|1778.4|1763.6|1778.9|1764.1|1780.4|1765.6|1778.4|1763.6|7
1739155020000|2025-02-10 02:37:00|1778.4|1763.6|1777.9|1763.1|1778.4|1763.6|1777.4|1762.6|4
1739155030000|2025-02-10 02:37:10|1777.4|1762.6|1777.4|1762.6|1778.4|1763.6|1777.4|1762.6|6
1739155040000|2025-02-10 02:37:20|1777.9|1763.1|1780.4|1765.6|1780.9|1766.1|1777.9|1763.1|12
1739155050000|2025-02-10 02:37:30|1779.9|1765.1|1782.4|1767.6|1782.4|1767.6|1779.9|1765.1|6
1739155060000|2025-02-10 02:37:40|1782.9|1768.1|1783.9|1769.1|1783.9|1769.1|1782.4|1767.6|5
1739155070000|2025-02-10 02:37:50|1784.4|1769.6|1783.4|1768.6|1784.9|1770.1|1782.9|1768.1|9
1739155080000|2025-02-10 02:38:00|1782.4|1767.6|1781.4|1766.6|1782.4|1767.6|1780.9|1766.1|4
1739155090000|2025-02-10 02:38:10|1780.9|1766.1|1779.9|1765.1|1780.9|1766.1|1779.9|1765.1|3
1739155100000|2025-02-10 02:38:20|1778.9|1764.1|1778.9|1764.1|1779.4|1764.6|1778.9|1764.1|5
1739155110000|2025-02-10 02:38:30|1779.4|1764.6|1780.4|1765.6|1780.4|1765.6|1779.4|1764.6|5
1739155120000|2025-02-10 02:38:40|1780.9|1766.1|1781.4|1766.6|1781.4|1766.6|1780.4|1765.6|6
1739155130000|2025-02-10 02:38:50|1782.4|1767.6|1782.4|1767.6|1782.9|1768.1|1782.4|1767.6|3
1739155140000|2025-02-10 02:39:00|1782.9|1768.1|1784.4|1769.6|1784.4|1769.6|1782.4|1767.6|7
1739155150000|2025-02-10 02:39:10|1785.4|1770.6|1784.4|1769.6|1785.4|1770.6|1784.4|1769.6|2
1739155160000|2025-02-10 02:39:20|1785.4|1770.6|1782.9|1768.1|1785.4|1770.6|1782.4|1767.6|6
1739155170000|2025-02-10 02:39:30|1782.4|1767.6|1781.9|1767.1|1782.4|1767.6|1781.9|1767.1|2
1739155180000|2025-02-10 02:39:40|1780.4|1765.6|1780.9|1766.1|1780.9|1766.1|1780.4|1765.6|2
1739155190000|2025-02-10 02:39:50|1781.4|1766.6|1782.4|1767.6|1782.4|1767.6|1781.4|1766.6|2
1739155200000|2025-02-10 02:40:00|1782.9|1768.1|1783.9|1769.1|1784.4|1769.6|1781.9|1767.1|10
1739155210000|2025-02-10 02:40:10|1783.4|1768.6|1782.9|1768.1|1783.4|1768.6|1782.9|1768.1|4
1739155220000|2025-02-10 02:40:20|1782.4|1767.6|1783.4|1768.6|1783.4|1768.6|1782.4|1767.6|4
1739155230000|2025-02-10 02:40:30|1783.9|1769.1|1783.4|1768.6|1783.9|1769.1|1782.9|1768.1|4
1739155250000|2025-02-10 02:40:50|1782.9|1768.1|1782.4|1767.6|1782.9|1768.1|1781.9|1767.1|4
1739155260000|2025-02-10 02:41:00|1781.9|1767.1|1781.9|1767.1|1781.9|1767.1|1780.9|1766.1|5
1739155270000|2025-02-10 02:41:10|1782.4|1767.6|1781.9|1767.1|1783.4|1768.6|1781.9|1767.1|7
1739155280000|2025-02-10 02:41:20|1782.4|1767.6|1782.9|1768.1|1782.9|1768.1|1781.9|1767.1|4
1739155290000|2025-02-10 02:41:30|1782.4|1767.6|1782.4|1767.6|1782.4|1767.6|1781.9|1767.1|7
1739155300000|2025-02-10 02:41:40|1782.9|1768.1|1783.9|1769.1|1783.9|1769.1|1782.9|1768.1|5
1739155310000|2025-02-10 02:41:50|1784.4|1769.6|1783.4|1768.6|1784.4|1769.6|1783.4|1768.6|3
1739155320000|2025-02-10 02:42:00|1782.9|1768.1|1784.9|1770.1|1784.9|1770.1|1782.4|1767.6|9
1739155330000|2025-02-10 02:42:10|1784.4|1769.6|1785.4|1770.6|1785.4|1770.6|1784.4|1769.6|5
1739155340000|2025-02-10 02:42:20|1785.9|1771.1|1785.9|1771.1|1785.9|1771.1|1785.9|1771.1|1
1739155350000|2025-02-10 02:42:30|1785.4|1770.6|1785.9|1771.1|1785.9|1771.1|1785.4|1770.6|8
1739155360000|2025-02-10 02:42:40|1786.4|1771.6|1789.4|1774.6|1789.4|1774.6|1786.4|1771.6|6
1739155370000|2025-02-10 02:42:50|1789.9|1775.1|1789.4|1774.6|1789.9|1775.1|1789.4|1774.6|4
1739155380000|2025-02-10 02:43:00|1788.9|1774.1|1789.4|1774.6|1789.4|1774.6|1788.4|1773.6|4
1739155390000|2025-02-10 02:43:10|1788.9|1774.1|1790.9|1776.1|1790.9|1776.1|1788.9|1774.1|4
1739155400000|2025-02-10 02:43:20|1791.4|1776.6|1791.4|1776.6|1791.9|1777.1|1791.4|1776.6|3
1739155410000|2025-02-10 02:43:30|1790.9|1776.1|1790.9|1776.1|1790.9|1776.1|1789.9|1775.1|7
1739155420000|2025-02-10 02:43:40|1791.4|1776.6|1792.4|1777.6|1792.4|1777.6|1791.4|1776.6|3
1739155430000|2025-02-10 02:43:50|1792.9|1778.1|1795.4|1780.6|1795.4|1780.6|1792.9|1778.1|8
1739155440000|2025-02-10 02:44:00|1795.9|1781.1|1796.4|1781.6|1798.4|1783.6|1795.4|1780.6|12
1739155450000|2025-02-10 02:44:10|1795.9|1781.1|1798.4|1783.6|1798.4|1783.6|1795.9|1781.1|5
1739155460000|2025-02-10 02:44:20|1797.9|1783.1|1802.4|1787.6|1802.4|1787.6|1797.9|1783.1|12
1739155470000|2025-02-10 02:44:30|1802.9|1788.1|1801.4|1786.6|1803.9|1789.1|1801.4|1786.6|14
1739155480000|2025-02-10 02:44:40|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1799.9|1785.1|9
1739155490000|2025-02-10 02:44:50|1801.9|1787.1|1800.4|1785.6|1802.4|1787.6|1799.9|1785.1|8
1739155500000|2025-02-10 02:45:00|1801.4|1786.6|1801.4|1786.6|1802.9|1788.1|1801.4|1786.6|9
1739155510000|2025-02-10 02:45:10|1801.9|1787.1|1801.4|1786.6|1801.9|1787.1|1801.4|1786.6|4
1739155520000|2025-02-10 02:45:20|1801.9|1787.1|1803.4|1788.6|1803.4|1788.6|1801.9|1787.1|8
1739155530000|2025-02-10 02:45:30|1803.9|1789.1|1804.4|1789.6|1804.9|1790.1|1803.9|1789.1|11
1739155540000|2025-02-10 02:45:40|1803.9|1789.1|1802.9|1788.1|1803.9|1789.1|1802.4|1787.6|10
1739155550000|2025-02-10 02:45:50|1802.4|1787.6|1801.4|1786.6|1802.4|1787.6|1800.9|1786.1|4
1739155560000|2025-02-10 02:46:00|1800.9|1786.1|1798.4|1783.6|1800.9|1786.1|1798.4|1783.6|8
1739155570000|2025-02-10 02:46:10|1798.9|1784.1|1796.9|1782.1|1798.9|1784.1|1796.9|1782.1|10
1739155580000|2025-02-10 02:46:20|1796.4|1781.6|1795.4|1780.6|1796.4|1781.6|1794.9|1780.1|5
1739155590000|2025-02-10 02:46:30|1794.9|1780.1|1793.4|1778.6|1794.9|1780.1|1792.9|1778.1|7
1739155610000|2025-02-10 02:46:50|1792.9|1778.1|1796.4|1781.6|1796.4|1781.6|1792.9|1778.1|6
1739155620000|2025-02-10 02:47:00|1795.4|1780.6|1797.4|1782.6|1797.4|1782.6|1795.4|1780.6|5
1739155630000|2025-02-10 02:47:10|1796.4|1781.6|1794.4|1779.6|1796.4|1781.6|1794.4|1779.6|7
1739155640000|2025-02-10 02:47:20|1793.9|1779.1|1793.4|1778.6|1793.9|1779.1|1792.9|1778.1|8
1739155650000|2025-02-10 02:47:30|1792.9|1778.1|1793.4|1778.6|1793.4|1778.6|1792.9|1778.1|2
1739155660000|2025-02-10 02:47:40|1792.9|1778.1|1790.4|1775.6|1792.9|1778.1|1790.4|1775.6|7
1739155670000|2025-02-10 02:47:50|1791.4|1776.6|1791.9|1777.1|1792.4|1777.6|1791.4|1776.6|6
1739155680000|2025-02-10 02:48:00|1792.4|1777.6|1792.4|1777.6|1793.4|1778.6|1792.4|1777.6|7
1739155690000|2025-02-10 02:48:10|1792.9|1778.1|1790.9|1776.1|1792.9|1778.1|1790.9|1776.1|5
1739155700000|2025-02-10 02:48:20|1791.4|1776.6|1790.4|1775.6|1791.4|1776.6|1790.4|1775.6|3
1739155710000|2025-02-10 02:48:30|1789.9|1775.1|1790.4|1775.6|1790.9|1776.1|1789.9|1775.1|6
1739155720000|2025-02-10 02:48:40|1791.4|1776.6|1791.4|1776.6|1791.9|1777.1|1791.4|1776.6|5
1739155730000|2025-02-10 02:48:50|1791.9|1777.1|1791.9|1777.1|1792.4|1777.6|1791.9|1777.1|3
1739155740000|2025-02-10 02:49:00|1791.4|1776.6|1791.4|1776.6|1791.4|1776.6|1790.9|1776.1|3
1739155750000|2025-02-10 02:49:10|1791.9|1777.1|1792.4|1777.6|1792.9|1778.1|1791.9|1777.1|4
1739155760000|2025-02-10 02:49:20|1791.9|1777.1|1791.9|1777.1|1791.9|1777.1|1791.4|1776.6|3
1739155770000|2025-02-10 02:49:30|1792.4|1777.6|1791.4|1776.6|1793.4|1778.6|1791.4|1776.6|6
1739155780000|2025-02-10 02:49:40|1791.9|1777.1|1793.4|1778.6|1793.4|1778.6|1791.9|1777.1|4
1739155790000|2025-02-10 02:49:50|1792.9|1778.1|1792.9|1778.1|1792.9|1778.1|1792.9|1778.1|1
1739155800000|2025-02-10 02:50:00|1792.4|1777.6|1790.4|1775.6|1792.4|1777.6|1790.4|1775.6|8
1739155820000|2025-02-10 02:50:20|1789.9|1775.1|1789.4|1774.6|1790.4|1775.6|1789.4|1774.6|4
1739155830000|2025-02-10 02:50:30|1789.9|1775.1|1789.9|1775.1|1790.4|1775.6|1789.9|1775.1|3
1739155840000|2025-02-10 02:50:40|1789.4|1774.6|1789.4|1774.6|1789.4|1774.6|1788.9|1774.1|3
1739155850000|2025-02-10 02:50:50|1789.9|1775.1|1790.4|1775.6|1790.4|1775.6|1789.9|1775.1|2
1739155860000|2025-02-10 02:51:00|1790.9|1776.1|1789.9|1775.1|1791.4|1776.6|1789.4|1774.6|7
1739155870000|2025-02-10 02:51:10|1789.4|1774.6|1787.9|1773.1|1789.4|1774.6|1787.9|1773.1|6
1739155880000|2025-02-10 02:51:20|1788.4|1773.6|1788.4|1773.6|1788.4|1773.6|1786.9|1772.1|8
1739155890000|2025-02-10 02:51:30|1788.9|1774.1|1789.4|1774.6|1789.4|1774.6|1788.9|1774.1|8
1739155900000|2025-02-10 02:51:40|1788.9|1774.1|1790.4|1775.6|1790.4|1775.6|1788.9|1774.1|3
1739155910000|2025-02-10 02:51:50|1789.9|1775.1|1789.4|1774.6|1789.9|1775.1|1788.9|1774.1|4
1739155920000|2025-02-10 02:52:00|1788.4|1773.6|1789.9|1775.1|1789.9|1775.1|1788.4|1773.6|3
1739155930000|2025-02-10 02:52:10|1790.4|1775.6|1790.9|1776.1|1791.9|1777.1|1790.4|1775.6|9
1739155940000|2025-02-10 02:52:20|1791.4|1776.6|1790.9|1776.1|1792.4|1777.6|1790.9|1776.1|6
1739155950000|2025-02-10 02:52:30|1790.4|1775.6|1790.9|1776.1|1791.4|1776.6|1790.4|1775.6|5
1739155960000|2025-02-10 02:52:40|1791.4|1776.6|1792.4|1777.6|1792.4|1777.6|1791.4|1776.6|5
1739155970000|2025-02-10 02:52:50|1791.9|1777.1|1791.4|1776.6|1791.9|1777.1|1791.4|1776.6|2
1739155980000|2025-02-10 02:53:00|1792.4|1777.6|1792.4|1777.6|1793.4|1778.6|1792.4|1777.6|5
1739155990000|2025-02-10 02:53:10|1792.9|1778.1|1792.4|1777.6|1793.4|1778.6|1792.4|1777.6|3
1739156000000|2025-02-10 02:53:20|1791.9|1777.1|1791.4|1776.6|1791.9|1777.1|1791.4|1776.6|2
1739156020000|2025-02-10 02:53:40|1790.9|1776.1|1790.9|1776.1|1791.4|1776.6|1790.9|1776.1|3
1739156030000|2025-02-10 02:53:50|1791.4|1776.6|1790.9|1776.1|1791.4|1776.6|1790.9|1776.1|2
1739156040000|2025-02-10 02:54:00|1791.4|1776.6|1792.4|1777.6|1792.4|1777.6|1791.4|1776.6|5
1739156050000|2025-02-10 02:54:10|1791.9|1777.1|1791.9|1777.1|1791.9|1777.1|1791.4|1776.6|3
1739156060000|2025-02-10 02:54:20|1791.4|1776.6|1791.4|1776.6|1792.4|1777.6|1791.4|1776.6|4
1739156070000|2025-02-10 02:54:30|1791.9|1777.1|1792.4|1777.6|1792.4|1777.6|1791.4|1776.6|4
1739156080000|2025-02-10 02:54:40|1792.9|1778.1|1793.4|1778.6|1793.9|1779.1|1792.9|1778.1|4
1739156090000|2025-02-10 02:54:50|1793.9|1779.1|1793.4|1778.6|1793.9|1779.1|1793.4|1778.6|4
1739156100000|2025-02-10 02:55:00|1793.9|1779.1|1793.9|1779.1|1794.4|1779.6|1793.4|1778.6|6
1739156110000|2025-02-10 02:55:10|1793.4|1778.6|1792.4|1777.6|1793.4|1778.6|1792.4|1777.6|3
1739156120000|2025-02-10 02:55:20|1791.9|1777.1|1790.9|1776.1|1791.9|1777.1|1790.9|1776.1|3
1739156130000|2025-02-10 02:55:30|1791.4|1776.6|1790.9|1776.1|1791.4|1776.6|1790.9|1776.1|2
1739156140000|2025-02-10 02:55:40|1791.4|1776.6|1791.4|1776.6|1791.4|1776.6|1791.4|1776.6|1
1739156150000|2025-02-10 02:55:50|1791.9|1777.1|1793.4|1778.6|1793.4|1778.6|1791.4|1776.6|5
1739156160000|2025-02-10 02:56:00|1792.9|1778.1|1792.4|1777.6|1792.9|1778.1|1792.4|1777.6|2
1739156170000|2025-02-10 02:56:10|1792.9|1778.1|1792.4|1777.6|1793.4|1778.6|1791.9|1777.1|6
1739156180000|2025-02-10 02:56:20|1791.9|1777.1|1790.9|1776.1|1791.9|1777.1|1790.4|1775.6|7
1739156190000|2025-02-10 02:56:30|1791.4|1776.6|1791.4|1776.6|1791.9|1777.1|1791.4|1776.6|3
1739156200000|2025-02-10 02:56:40|1791.9|1777.1|1791.4|1776.6|1791.9|1777.1|1791.4|1776.6|4
1739156220000|2025-02-10 02:57:00|1791.9|1777.1|1790.4|1775.6|1791.9|1777.1|1790.4|1775.6|3
1739156230000|2025-02-10 02:57:10|1789.9|1775.1|1789.9|1775.1|1790.4|1775.6|1789.9|1775.1|3
1739156240000|2025-02-10 02:57:20|1789.4|1774.6|1789.4|1774.6|1789.4|1774.6|1789.4|1774.6|1
1739156250000|2025-02-10 02:57:30|1789.9|1775.1|1789.9|1775.1|1789.9|1775.1|1789.9|1775.1|1
1739156260000|2025-02-10 02:57:40|1789.4|1774.6|1791.9|1777.1|1791.9|1777.1|1789.4|1774.6|7
1739156270000|2025-02-10 02:57:50|1791.4|1776.6|1791.4|1776.6|1791.9|1777.1|1791.4|1776.6|5
1739156280000|2025-02-10 02:58:00|1791.9|1777.1|1791.9|1777.1|1791.9|1777.1|1791.4|1776.6|5
1739156290000|2025-02-10 02:58:10|1791.4|1776.6|1791.4|1776.6|1791.4|1776.6|1791.4|1776.6|1
1739156300000|2025-02-10 02:58:20|1792.4|1777.6|1792.9|1778.1|1792.9|1778.1|1792.4|1777.6|2
1739156310000|2025-02-10 02:58:30|1793.4|1778.6|1793.4|1778.6|1793.9|1779.1|1793.4|1778.6|3
1739156320000|2025-02-10 02:58:40|1793.9|1779.1|1795.4|1780.6|1795.9|1781.1|1793.4|1778.6|8
1739156330000|2025-02-10 02:58:50|1795.9|1781.1|1795.9|1781.1|1795.9|1781.1|1795.4|1780.6|5
1739156340000|2025-02-10 02:59:00|1795.4|1780.6|1795.9|1781.1|1795.9|1781.1|1795.4|1780.6|8
1739156350000|2025-02-10 02:59:10|1795.4|1780.6|1796.4|1781.6|1796.4|1781.6|1795.4|1780.6|3
1739156360000|2025-02-10 02:59:20|1796.9|1782.1|1798.4|1783.6|1799.4|1784.6|1796.9|1782.1|8
1739156370000|2025-02-10 02:59:30|1797.4|1782.6|1798.4|1783.6|1798.9|1784.1|1797.4|1782.6|6
1739156380000|2025-02-10 02:59:40|1798.9|1784.1|1797.9|1783.1|1799.4|1784.6|1797.9|1783.1|5
1739156390000|2025-02-10 02:59:50|1798.4|1783.6|1797.4|1782.6|1798.4|1783.6|1797.4|1782.6|3
1739156400000|2025-02-10 03:00:00|1796.9|1782.1|1798.9|1784.1|1798.9|1784.1|1796.9|1782.1|9
1739156410000|2025-02-10 03:00:10|1798.4|1783.6|1796.4|1781.6|1798.4|1783.6|1795.9|1781.1|10
1739156420000|2025-02-10 03:00:20|1795.9|1781.1|1792.9|1778.1|1796.4|1781.6|1792.9|1778.1|8
1739156430000|2025-02-10 03:00:30|1792.4|1777.6|1791.4|1776.6|1792.4|1777.6|1790.9|1776.1|5
1739156440000|2025-02-10 03:00:40|1790.9|1776.1|1791.4|1776.6|1791.9|1777.1|1790.9|1776.1|6
1739156450000|2025-02-10 03:00:50|1791.9|1777.1|1792.4|1777.6|1793.4|1778.6|1791.9|1777.1|10
1739156460000|2025-02-10 03:01:00|1791.4|1776.6|1789.4|1774.6|1791.4|1776.6|1789.4|1774.6|5
1739156470000|2025-02-10 03:01:10|1788.9|1774.1|1789.4|1774.6|1789.4|1774.6|1788.9|1774.1|2
1739156480000|2025-02-10 03:01:20|1788.9|1774.1|1786.9|1772.1|1789.4|1774.6|1786.9|1772.1|10
1739156490000|2025-02-10 03:01:30|1786.4|1771.6|1787.4|1772.6|1787.9|1773.1|1785.4|1770.6|11
1739156500000|2025-02-10 03:01:40|1786.9|1772.1|1789.4|1774.6|1789.9|1775.1|1786.9|1772.1|9
1739156510000|2025-02-10 03:01:50|1788.4|1773.6|1787.4|1772.6|1789.4|1774.6|1787.4|1772.6|6
1739156520000|2025-02-10 03:02:00|1786.9|1772.1|1785.4|1770.6|1786.9|1772.1|1785.4|1770.6|4
1739156530000|2025-02-10 03:02:10|1784.9|1770.1|1784.4|1769.6|1785.4|1770.6|1784.4|1769.6|3
1739156540000|2025-02-10 03:02:20|1784.9|1770.1|1784.9|1770.1|1785.9|1771.1|1784.4|1769.6|8
1739156550000|2025-02-10 03:02:30|1784.4|1769.6|1785.4|1770.6|1785.9|1771.1|1784.4|1769.6|5
1739156560000|2025-02-10 03:02:40|1785.9|1771.1|1785.4|1770.6|1786.4|1771.6|1785.4|1770.6|4
1739156580000|2025-02-10 03:03:00|1785.9|1771.1|1786.4|1771.6|1787.4|1772.6|1785.9|1771.1|7
1739156590000|2025-02-10 03:03:10|1785.4|1770.6|1785.9|1771.1|1785.9|1771.1|1785.4|1770.6|2
1739156600000|2025-02-10 03:03:20|1786.4|1771.6|1786.4|1771.6|1787.4|1772.6|1786.4|1771.6|9
1739156610000|2025-02-10 03:03:30|1786.9|1772.1|1786.4|1771.6|1786.9|1772.1|1786.4|1771.6|2
1739156620000|2025-02-10 03:03:40|1785.9|1771.1|1786.4|1771.6|1786.4|1771.6|1785.4|1770.6|6
1739156630000|2025-02-10 03:03:50|1787.4|1772.6|1789.9|1775.1|1789.9|1775.1|1787.4|1772.6|10
1739156640000|2025-02-10 03:04:00|1789.4|1774.6|1791.4|1776.6|1791.9|1777.1|1789.4|1774.6|8
1739156650000|2025-02-10 03:04:10|1791.9|1777.1|1794.4|1779.6|1794.4|1779.6|1791.9|1777.1|8
1739156660000|2025-02-10 03:04:20|1793.9|1779.1|1794.4|1779.6|1794.4|1779.6|1793.9|1779.1|2
1739156670000|2025-02-10 03:04:30|1795.4|1780.6|1796.4|1781.6|1796.4|1781.6|1795.4|1780.6|5
1739156680000|2025-02-10 03:04:40|1796.9|1782.1|1796.4|1781.6|1797.4|1782.6|1795.9|1781.1|5
1739156690000|2025-02-10 03:04:50|1797.4|1782.6|1795.4|1780.6|1797.4|1782.6|1795.4|1780.6|4
1739156700000|2025-02-10 03:05:00|1795.9|1781.1|1798.4|1783.6|1798.4|1783.6|1795.9|1781.1|5
1739156710000|2025-02-10 03:05:10|1798.9|1784.1|1799.9|1785.1|1800.4|1785.6|1798.9|1784.1|8
1739156720000|2025-02-10 03:05:20|1799.4|1784.6|1804.4|1789.6|1804.9|1790.1|1799.4|1784.6|14
1739156730000|2025-02-10 03:05:30|1804.9|1790.1|1804.9|1790.1|1806.4|1791.6|1804.4|1789.6|10
1739156740000|2025-02-10 03:05:40|1804.4|1789.6|1805.9|1791.1|1805.9|1791.1|1804.4|1789.6|10
1739156750000|2025-02-10 03:05:50|1806.4|1791.6|1805.4|1790.6|1806.9|1792.1|1805.4|1790.6|6
1739156760000|2025-02-10 03:06:00|1805.9|1791.1|1805.4|1790.6|1806.4|1791.6|1804.9|1790.1|10
1739156770000|2025-02-10 03:06:10|1804.9|1790.1|1801.4|1786.6|1805.4|1790.6|1801.4|1786.6|14
1739156780000|2025-02-10 03:06:20|1799.9|1785.1|1799.4|1784.6|1800.4|1785.6|1799.4|1784.6|4
1739156790000|2025-02-10 03:06:30|1798.9|1784.1|1801.4|1786.6|1801.4|1786.6|1798.9|1784.1|10
1739156800000|2025-02-10 03:06:40|1800.4|1785.6|1799.4|1784.6|1800.4|1785.6|1798.9|1784.1|6
1739156810000|2025-02-10 03:06:50|1798.4|1783.6|1797.4|1782.6|1798.9|1784.1|1797.4|1782.6|5
1739156820000|2025-02-10 03:07:00|1795.9|1781.1|1798.4|1783.6|1798.9|1784.1|1795.9|1781.1|11
1739156830000|2025-02-10 03:07:10|1797.9|1783.1|1796.9|1782.1|1797.9|1783.1|1796.4|1781.6|9
1739156840000|2025-02-10 03:07:20|1797.9|1783.1|1798.4|1783.6|1799.4|1784.6|1797.9|1783.1|6
1739156850000|2025-02-10 03:07:30|1797.9|1783.1|1797.9|1783.1|1799.4|1784.6|1797.9|1783.1|9
1739156860000|2025-02-10 03:07:40|1797.4|1782.6|1796.9|1782.1|1798.4|1783.6|1796.4|1781.6|8
1739156870000|2025-02-10 03:07:50|1797.4|1782.6|1798.4|1783.6|1798.4|1783.6|1797.4|1782.6|4
1739156880000|2025-02-10 03:08:00|1797.9|1783.1|1798.4|1783.6|1798.4|1783.6|1797.4|1782.6|10
1739156890000|2025-02-10 03:08:10|1798.9|1784.1|1799.4|1784.6|1799.4|1784.6|1798.4|1783.6|4
1739156900000|2025-02-10 03:08:20|1799.9|1785.1|1800.4|1785.6|1800.9|1786.1|1799.9|1785.1|8
1739156910000|2025-02-10 03:08:30|1799.9|1785.1|1797.4|1782.6|1800.4|1785.6|1797.4|1782.6|9
1739156920000|2025-02-10 03:08:40|1796.9|1782.1|1796.4|1781.6|1797.4|1782.6|1795.9|1781.1|10
1739156930000|2025-02-10 03:08:50|1795.9|1781.1|1796.4|1781.6|1796.9|1782.1|1795.9|1781.1|4
1739156940000|2025-02-10 03:09:00|1796.9|1782.1|1797.4|1782.6|1797.4|1782.6|1796.9|1782.1|6
1739156950000|2025-02-10 03:09:10|1796.4|1781.6|1795.9|1781.1|1796.4|1781.6|1795.9|1781.1|2
1739156960000|2025-02-10 03:09:20|1796.4|1781.6|1793.4|1778.6|1796.4|1781.6|1793.4|1778.6|7
1739156970000|2025-02-10 03:09:30|1794.4|1779.6|1794.4|1779.6|1794.4|1779.6|1794.4|1779.6|1
1739156980000|2025-02-10 03:09:40|1793.9|1779.1|1792.9|1778.1|1793.9|1779.1|1792.9|1778.1|3
1739156990000|2025-02-10 03:09:50|1793.4|1778.6|1794.4|1779.6|1794.4|1779.6|1793.4|1778.6|3
1739157000000|2025-02-10 03:10:00|1794.9|1780.1|1795.9|1781.1|1795.9|1781.1|1794.9|1780.1|5
1739157010000|2025-02-10 03:10:10|1796.4|1781.6|1795.9|1781.1|1796.4|1781.6|1794.9|1780.1|8
1739157020000|2025-02-10 03:10:20|1796.4|1781.6|1793.4|1778.6|1796.4|1781.6|1792.9|1778.1|8
1739157030000|2025-02-10 03:10:30|1793.9|1779.1|1793.4|1778.6|1793.9|1779.1|1793.4|1778.6|4
1739157040000|2025-02-10 03:10:40|1793.9|1779.1|1796.4|1781.6|1796.9|1782.1|1793.9|1779.1|8
1739157050000|2025-02-10 03:10:50|1796.9|1782.1|1796.4|1781.6|1796.9|1782.1|1796.4|1781.6|4
1739157060000|2025-02-10 03:11:00|1796.9|1782.1|1796.4|1781.6|1796.9|1782.1|1796.4|1781.6|2
1739157070000|2025-02-10 03:11:10|1795.4|1780.6|1794.4|1779.6|1795.9|1781.1|1794.4|1779.6|5
1739157080000|2025-02-10 03:11:20|1794.9|1780.1|1794.4|1779.6|1795.4|1780.6|1794.4|1779.6|5
1739157090000|2025-02-10 03:11:30|1793.9|1779.1|1796.9|1782.1|1796.9|1782.1|1793.9|1779.1|6
1739157100000|2025-02-10 03:11:40|1797.4|1782.6|1795.9|1781.1|1797.4|1782.6|1795.9|1781.1|6
1739157110000|2025-02-10 03:11:50|1796.4|1781.6|1795.4|1780.6|1796.4|1781.6|1795.4|1780.6|8
1739157120000|2025-02-10 03:12:00|1794.9|1780.1|1796.4|1781.6|1796.4|1781.6|1794.4|1779.6|7
1739157130000|2025-02-10 03:12:10|1795.4|1780.6|1797.4|1782.6|1797.4|1782.6|1795.4|1780.6|6
1739157140000|2025-02-10 03:12:20|1798.4|1783.6|1798.4|1783.6|1799.4|1784.6|1797.9|1783.1|6
1739157150000|2025-02-10 03:12:30|1797.4|1782.6|1796.4|1781.6|1797.4|1782.6|1796.4|1781.6|3
1739157160000|2025-02-10 03:12:40|1795.9|1781.1|1795.4|1780.6|1795.9|1781.1|1795.4|1780.6|2
1739157170000|2025-02-10 03:12:50|1794.9|1780.1|1795.4|1780.6|1795.4|1780.6|1794.9|1780.1|2
1739157180000|2025-02-10 03:13:00|1794.4|1779.6|1793.4|1778.6|1794.4|1779.6|1793.4|1778.6|7
1739157190000|2025-02-10 03:13:10|1792.9|1778.1|1791.4|1776.6|1792.9|1778.1|1791.4|1776.6|6
1739157200000|2025-02-10 03:13:20|1791.9|1777.1|1792.4|1777.6|1792.4|1777.6|1791.4|1776.6|4
1739157210000|2025-02-10 03:13:30|1791.9|1777.1|1790.9|1776.1|1792.4|1777.6|1790.9|1776.1|4
1739157220000|2025-02-10 03:13:40|1791.4|1776.6|1792.4|1777.6|1792.9|1778.1|1791.4|1776.6|6
1739157230000|2025-02-10 03:13:50|1791.9|1777.1|1791.4|1776.6|1792.4|1777.6|1791.4|1776.6|6
1739157240000|2025-02-10 03:14:00|1792.4|1777.6|1792.4|1777.6|1792.4|1777.6|1792.4|1777.6|1
1739157250000|2025-02-10 03:14:10|1791.4|1776.6|1791.4|1776.6|1791.4|1776.6|1791.4|1776.6|1
1739157260000|2025-02-10 03:14:20|1791.9|1777.1|1792.4|1777.6|1792.4|1777.6|1791.9|1777.1|4
1739157270000|2025-02-10 03:14:30|1791.9|1777.1|1791.9|1777.1|1792.4|1777.6|1791.4|1776.6|5
1739157280000|2025-02-10 03:14:40|1791.4|1776.6|1792.4|1777.6|1792.4|1777.6|1791.4|1776.6|3
1739157290000|2025-02-10 03:14:50|1791.9|1777.1|1791.9|1777.1|1792.4|1777.6|1791.4|1776.6|4
1739157300000|2025-02-10 03:15:00|1792.4|1777.6|1791.4|1776.6|1792.4|1777.6|1791.4|1776.6|6
1739157310000|2025-02-10 03:15:10|1791.9|1777.1|1792.4|1777.6|1792.4|1777.6|1791.9|1777.1|2
1739157320000|2025-02-10 03:15:20|1792.9|1778.1|1793.4|1778.6|1793.4|1778.6|1792.4|1777.6|4
1739157330000|2025-02-10 03:15:30|1793.9|1779.1|1795.9|1781.1|1795.9|1781.1|1793.9|1779.1|7
1739157340000|2025-02-10 03:15:40|1796.4|1781.6|1794.9|1780.1|1796.4|1781.6|1794.9|1780.1|4
1739157350000|2025-02-10 03:15:50|1794.4|1779.6|1795.4|1780.6|1795.4|1780.6|1794.4|1779.6|5
1739157360000|2025-02-10 03:16:00|1795.9|1781.1|1796.4|1781.6|1796.4|1781.6|1795.4|1780.6|3
1739157370000|2025-02-10 03:16:10|1796.9|1782.1|1796.9|1782.1|1796.9|1782.1|1796.4|1781.6|5
1739157380000|2025-02-10 03:16:20|1797.4|1782.6|1799.4|1784.6|1799.4|1784.6|1797.4|1782.6|12
1739157390000|2025-02-10 03:16:30|1798.4|1783.6|1798.4|1783.6|1798.9|1784.1|1797.4|1782.6|6
1739157400000|2025-02-10 03:16:40|1797.9|1783.1|1800.4|1785.6|1800.4|1785.6|1797.9|1783.1|5
1739157410000|2025-02-10 03:16:50|1800.9|1786.1|1799.4|1784.6|1800.9|1786.1|1799.4|1784.6|8
1739157420000|2025-02-10 03:17:00|1798.4|1783.6|1800.9|1786.1|1801.9|1787.1|1798.4|1783.6|10
1739157430000|2025-02-10 03:17:10|1801.4|1786.6|1802.4|1787.6|1802.4|1787.6|1801.4|1786.6|5
1739157440000|2025-02-10 03:17:20|1802.9|1788.1|1802.4|1787.6|1804.4|1789.6|1801.9|1787.1|11
1739157450000|2025-02-10 03:17:30|1803.4|1788.6|1801.4|1786.6|1803.4|1788.6|1800.4|1785.6|9
1739157460000|2025-02-10 03:17:40|1801.9|1787.1|1803.4|1788.6|1803.4|1788.6|1801.4|1786.6|13
1739157470000|2025-02-10 03:17:50|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1801.4|1786.6|8
1739157480000|2025-02-10 03:18:00|1801.9|1787.1|1800.9|1786.1|1801.9|1787.1|1800.9|1786.1|3
1739157490000|2025-02-10 03:18:10|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1801.4|1786.6|1
1739157500000|2025-02-10 03:18:20|1800.9|1786.1|1799.9|1785.1|1801.4|1786.6|1799.9|1785.1|6
1739157510000|2025-02-10 03:18:30|1799.4|1784.6|1796.4|1781.6|1799.4|1784.6|1796.4|1781.6|6
1739157520000|2025-02-10 03:18:40|1796.9|1782.1|1796.9|1782.1|1797.4|1782.6|1795.4|1780.6|9
1739157530000|2025-02-10 03:18:50|1797.4|1782.6|1798.4|1783.6|1798.4|1783.6|1797.4|1782.6|3
1739157540000|2025-02-10 03:19:00|1797.9|1783.1|1796.9|1782.1|1798.4|1783.6|1796.9|1782.1|7
1739157550000|2025-02-10 03:19:10|1797.4|1782.6|1797.4|1782.6|1797.4|1782.6|1797.4|1782.6|1
1739157580000|2025-02-10 03:19:40|1796.9|1782.1|1795.4|1780.6|1796.9|1782.1|1795.4|1780.6|6
1739157590000|2025-02-10 03:19:50|1796.4|1781.6|1796.4|1781.6|1796.4|1781.6|1796.4|1781.6|1
1739157600000|2025-02-10 03:20:00|1797.4|1782.6|1796.4|1781.6|1797.4|1782.6|1796.4|1781.6|3
1739157620000|2025-02-10 03:20:20|1795.4|1780.6|1795.4|1780.6|1795.4|1780.6|1794.9|1780.1|3
1739157630000|2025-02-10 03:20:30|1794.9|1780.1|1795.4|1780.6|1796.4|1781.6|1794.9|1780.1|5
1739157640000|2025-02-10 03:20:40|1794.9|1780.1|1794.4|1779.6|1795.4|1780.6|1794.4|1779.6|4
1739157650000|2025-02-10 03:20:50|1793.9|1779.1|1793.4|1778.6|1793.9|1779.1|1792.9|1778.1|4
1739157660000|2025-02-10 03:21:00|1792.9|1778.1|1791.4|1776.6|1792.9|1778.1|1790.9|1776.1|9
1739157680000|2025-02-10 03:21:20|1790.9|1776.1|1791.9|1777.1|1791.9|1777.1|1790.9|1776.1|5
1739157690000|2025-02-10 03:21:30|1791.4|1776.6|1793.4|1778.6|1793.4|1778.6|1791.4|1776.6|4
1739157700000|2025-02-10 03:21:40|1792.4|1777.6|1792.4|1777.6|1792.4|1777.6|1792.4|1777.6|1
1739157710000|2025-02-10 03:21:50|1791.9|1777.1|1791.9|1777.1|1791.9|1777.1|1791.9|1777.1|1
1739157720000|2025-02-10 03:22:00|1792.4|1777.6|1792.4|1777.6|1793.4|1778.6|1791.9|1777.1|7
1739157730000|2025-02-10 03:22:10|1791.9|1777.1|1793.4|1778.6|1793.4|1778.6|1791.9|1777.1|4
1739157740000|2025-02-10 03:22:20|1793.9|1779.1|1793.4|1778.6|1793.9|1779.1|1793.4|1778.6|2
1739157750000|2025-02-10 03:22:30|1792.4|1777.6|1793.9|1779.1|1793.9|1779.1|1792.4|1777.6|4
1739157760000|2025-02-10 03:22:40|1793.4|1778.6|1793.4|1778.6|1793.4|1778.6|1793.4|1778.6|1
1739157790000|2025-02-10 03:23:10|1794.4|1779.6|1795.4|1780.6|1795.4|1780.6|1793.9|1779.1|4
1739157800000|2025-02-10 03:23:20|1796.4|1781.6|1795.4|1780.6|1796.4|1781.6|1795.4|1780.6|3
1739157810000|2025-02-10 03:23:30|1796.4|1781.6|1798.9|1784.1|1798.9|1784.1|1796.4|1781.6|5
1739157820000|2025-02-10 03:23:40|1799.4|1784.6|1800.9|1786.1|1800.9|1786.1|1799.4|1784.6|9
1739157830000|2025-02-10 03:23:50|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1800.4|1785.6|1
1739157840000|2025-02-10 03:24:00|1800.9|1786.1|1802.9|1788.1|1802.9|1788.1|1800.9|1786.1|7
1739157850000|2025-02-10 03:24:10|1803.4|1788.6|1803.4|1788.6|1804.4|1789.6|1802.9|1788.1|8
1739157860000|2025-02-10 03:24:20|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|4
1739157870000|2025-02-10 03:24:30|1802.9|1788.1|1802.4|1787.6|1802.9|1788.1|1802.4|1787.6|6
1739157900000|2025-02-10 03:25:00|1801.9|1787.1|1800.4|1785.6|1801.9|1787.1|1800.4|1785.6|6
1739157910000|2025-02-10 03:25:10|1799.9|1785.1|1799.4|1784.6|1799.9|1785.1|1799.4|1784.6|4
1739157920000|2025-02-10 03:25:20|1799.9|1785.1|1799.9|1785.1|1800.4|1785.6|1798.4|1783.6|8
1739157930000|2025-02-10 03:25:30|1800.4|1785.6|1801.4|1786.6|1801.4|1786.6|1800.4|1785.6|3
1739157940000|2025-02-10 03:25:40|1802.4|1787.6|1804.4|1789.6|1804.4|1789.6|1802.4|1787.6|4
1739157950000|2025-02-10 03:25:50|1804.9|1790.1|1804.4|1789.6|1805.4|1790.6|1804.4|1789.6|3
1739157960000|2025-02-10 03:26:00|1805.4|1790.6|1807.4|1792.6|1807.4|1792.6|1805.4|1790.6|5
1739157970000|2025-02-10 03:26:10|1807.9|1793.1|1802.9|1788.1|1807.9|1793.1|1802.9|1788.1|12
1739157980000|2025-02-10 03:26:20|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1802.4|1787.6|1
1739157990000|2025-02-10 03:26:30|1800.9|1786.1|1799.9|1785.1|1801.4|1786.6|1799.9|1785.1|4
1739158000000|2025-02-10 03:26:40|1800.4|1785.6|1803.4|1788.6|1803.9|1789.1|1800.4|1785.6|8
1739158010000|2025-02-10 03:26:50|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1804.4|1789.6|1
1739158020000|2025-02-10 03:27:00|1803.4|1788.6|1804.4|1789.6|1804.4|1789.6|1803.4|1788.6|5
1739158030000|2025-02-10 03:27:10|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1804.9|1790.1|1
1739158040000|2025-02-10 03:27:20|1805.4|1790.6|1806.4|1791.6|1807.4|1792.6|1805.4|1790.6|5
1739158050000|2025-02-10 03:27:30|1805.9|1791.1|1811.4|1796.6|1811.4|1796.6|1805.9|1791.1|10
1739158060000|2025-02-10 03:27:40|1810.4|1795.6|1811.4|1796.6|1811.9|1797.1|1810.4|1795.6|5
1739158070000|2025-02-10 03:27:50|1810.9|1796.1|1810.4|1795.6|1810.9|1796.1|1809.9|1795.1|4
1739158080000|2025-02-10 03:28:00|1811.4|1796.6|1809.4|1794.6|1811.4|1796.6|1809.4|1794.6|5
1739158090000|2025-02-10 03:28:10|1808.4|1793.6|1809.9|1795.1|1809.9|1795.1|1806.9|1792.1|7
1739158100000|2025-02-10 03:28:20|1809.4|1794.6|1808.4|1793.6|1809.4|1794.6|1808.4|1793.6|5
1739158110000|2025-02-10 03:28:30|1808.9|1794.1|1807.4|1792.6|1808.9|1794.1|1807.4|1792.6|5
1739158120000|2025-02-10 03:28:40|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1806.4|1791.6|5
1739158130000|2025-02-10 03:28:50|1807.9|1793.1|1811.4|1796.6|1811.4|1796.6|1807.9|1793.1|10
1739158140000|2025-02-10 03:29:00|1811.9|1797.1|1813.4|1798.6|1813.4|1798.6|1811.9|1797.1|4
1739158150000|2025-02-10 03:29:10|1813.9|1799.1|1813.4|1798.6|1813.9|1799.1|1813.4|1798.6|6
1739158160000|2025-02-10 03:29:20|1812.4|1797.6|1811.4|1796.6|1812.4|1797.6|1811.4|1796.6|7
1739158170000|2025-02-10 03:29:30|1812.4|1797.6|1811.4|1796.6|1812.4|1797.6|1811.4|1796.6|3
1739158180000|2025-02-10 03:29:40|1811.9|1797.1|1811.4|1796.6|1812.4|1797.6|1811.4|1796.6|5
1739158200000|2025-02-10 03:30:00|1811.9|1797.1|1813.4|1798.6|1813.4|1798.6|1811.9|1797.1|6
1739158210000|2025-02-10 03:30:10|1813.9|1799.1|1816.4|1801.6|1816.4|1801.6|1813.4|1798.6|10
1739158220000|2025-02-10 03:30:20|1816.9|1802.1|1817.4|1802.6|1818.4|1803.6|1816.4|1801.6|10
1739158230000|2025-02-10 03:30:30|1816.9|1802.1|1815.9|1801.1|1816.9|1802.1|1815.4|1800.6|10
1739158240000|2025-02-10 03:30:40|1816.4|1801.6|1818.4|1803.6|1818.4|1803.6|1815.4|1800.6|14
1739158250000|2025-02-10 03:30:50|1817.9|1803.1|1817.4|1802.6|1817.9|1803.1|1817.4|1802.6|2
1739158260000|2025-02-10 03:31:00|1816.9|1802.1|1820.4|1805.6|1820.4|1805.6|1816.9|1802.1|10
1739158270000|2025-02-10 03:31:10|1820.9|1806.1|1824.9|1810.1|1824.9|1810.1|1820.9|1806.1|9
1739158280000|2025-02-10 03:31:20|1824.4|1809.6|1823.4|1808.6|1824.9|1810.1|1822.9|1808.1|9
1739158290000|2025-02-10 03:31:30|1822.9|1808.1|1824.9|1810.1|1824.9|1810.1|1822.4|1807.6|10
1739158300000|2025-02-10 03:31:40|1826.4|1811.6|1826.9|1812.1|1826.9|1812.1|1826.4|1811.6|2
1739158310000|2025-02-10 03:31:50|1828.4|1813.6|1832.4|1817.6|1832.4|1817.6|1828.4|1813.6|7
1739158320000|2025-02-10 03:32:00|1832.9|1818.1|1835.4|1820.6|1835.9|1821.1|1831.9|1817.1|11
1739158330000|2025-02-10 03:32:10|1834.4|1819.6|1833.4|1818.6|1835.4|1820.6|1832.9|1818.1|17
1739158340000|2025-02-10 03:32:20|1831.9|1817.1|1829.9|1815.1|1833.4|1818.6|1829.4|1814.6|16
1739158350000|2025-02-10 03:32:30|1830.9|1816.1|1833.4|1818.6|1833.4|1818.6|1830.9|1816.1|6
1739158360000|2025-02-10 03:32:40|1833.9|1819.1|1835.9|1821.1|1835.9|1821.1|1833.9|1819.1|12
1739158370000|2025-02-10 03:32:50|1836.9|1822.1|1843.9|1829.1|1843.9|1829.1|1836.9|1822.1|10
1739158380000|2025-02-10 03:33:00|1843.4|1828.6|1847.9|1833.1|1847.9|1833.1|1843.4|1828.6|6
1739158390000|2025-02-10 03:33:10|1849.4|1834.6|1851.4|1836.6|1853.4|1838.6|1849.4|1834.6|16
1739158400000|2025-02-10 03:33:20|1852.4|1837.6|1849.4|1834.6|1853.9|1839.1|1849.4|1834.6|18
1739158410000|2025-02-10 03:33:30|1849.9|1835.1|1852.9|1838.1|1853.9|1839.1|1849.9|1835.1|15
1739158420000|2025-02-10 03:33:40|1852.4|1837.6|1853.4|1838.6|1853.4|1838.6|1847.4|1832.6|22
1739158430000|2025-02-10 03:33:50|1852.9|1838.1|1848.9|1834.1|1852.9|1838.1|1847.9|1833.1|26
1739158440000|2025-02-10 03:34:00|1849.4|1834.6|1853.4|1838.6|1853.4|1838.6|1845.9|1831.1|18
1739158450000|2025-02-10 03:34:10|1852.9|1838.1|1849.4|1834.6|1852.9|1838.1|1847.4|1832.6|23
1739158460000|2025-02-10 03:34:20|1849.9|1835.1|1852.4|1837.6|1853.4|1838.6|1849.4|1834.6|17
1739158470000|2025-02-10 03:34:30|1851.9|1837.1|1847.4|1832.6|1851.9|1837.1|1844.4|1829.6|16
1739158480000|2025-02-10 03:34:40|1848.4|1833.6|1854.4|1839.6|1854.4|1839.6|1847.9|1833.1|16
1739158490000|2025-02-10 03:34:50|1854.9|1840.1|1855.4|1840.6|1855.9|1841.1|1854.4|1839.6|5
1739158500000|2025-02-10 03:35:00|1853.9|1839.1|1855.9|1841.1|1855.9|1841.1|1853.4|1838.6|9
1739158510000|2025-02-10 03:35:10|1855.4|1840.6|1855.4|1840.6|1855.9|1841.1|1854.9|1840.1|5
1739158520000|2025-02-10 03:35:20|1855.9|1841.1|1858.4|1843.6|1858.4|1843.6|1855.9|1841.1|6
1739158530000|2025-02-10 03:35:30|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|4
1739158540000|2025-02-10 03:35:40|1858.9|1844.1|1856.9|1842.1|1859.4|1844.6|1856.4|1841.6|17
1739158550000|2025-02-10 03:35:50|1857.4|1842.6|1856.4|1841.6|1857.9|1843.1|1853.9|1839.1|15
1739158560000|2025-02-10 03:36:00|1857.4|1842.6|1858.9|1844.1|1859.4|1844.6|1857.4|1842.6|8
1739158570000|2025-02-10 03:36:10|1858.4|1843.6|1852.9|1838.1|1858.4|1843.6|1852.9|1838.1|15
1739158580000|2025-02-10 03:36:20|1853.4|1838.6|1852.9|1838.1|1853.4|1838.6|1852.9|1838.1|6
1739158590000|2025-02-10 03:36:30|1852.4|1837.6|1854.9|1840.1|1854.9|1840.1|1852.4|1837.6|4
1739158600000|2025-02-10 03:36:40|1854.4|1839.6|1859.9|1845.1|1859.9|1845.1|1853.4|1838.6|13
1739158610000|2025-02-10 03:36:50|1860.9|1846.1|1859.9|1845.1|1861.9|1847.1|1859.9|1845.1|7
1739158620000|2025-02-10 03:37:00|1858.9|1844.1|1862.4|1847.6|1862.9|1848.1|1856.4|1841.6|21
1739158630000|2025-02-10 03:37:10|1863.4|1848.6|1859.4|1844.6|1863.4|1848.6|1859.4|1844.6|14
1739158640000|2025-02-10 03:37:20|1859.9|1845.1|1855.4|1840.6|1860.4|1845.6|1853.4|1838.6|23
1739158650000|2025-02-10 03:37:30|1855.9|1841.1|1856.4|1841.6|1858.4|1843.6|1855.4|1840.6|20
1739158660000|2025-02-10 03:37:40|1856.9|1842.1|1862.9|1848.1|1862.9|1848.1|1856.9|1842.1|23
1739158670000|2025-02-10 03:37:50|1863.4|1848.6|1861.4|1846.6|1863.9|1849.1|1860.4|1845.6|11
1739158680000|2025-02-10 03:38:00|1860.4|1845.6|1859.4|1844.6|1862.4|1847.6|1858.9|1844.1|20
1739158690000|2025-02-10 03:38:10|1858.9|1844.1|1856.4|1841.6|1859.9|1845.1|1855.4|1840.6|16
1739158700000|2025-02-10 03:38:20|1856.9|1842.1|1854.4|1839.6|1856.9|1842.1|1853.9|1839.1|15
1739158710000|2025-02-10 03:38:30|1855.4|1840.6|1851.4|1836.6|1855.4|1840.6|1851.4|1836.6|15
1739158720000|2025-02-10 03:38:40|1851.9|1837.1|1851.4|1836.6|1854.9|1840.1|1851.4|1836.6|19
1739158730000|2025-02-10 03:38:50|1850.9|1836.1|1851.4|1836.6|1852.4|1837.6|1849.9|1835.1|15
1739158740000|2025-02-10 03:39:00|1850.9|1836.1|1851.9|1837.1|1853.4|1838.6|1849.9|1835.1|20
1739158750000|2025-02-10 03:39:10|1852.4|1837.6|1853.9|1839.1|1853.9|1839.1|1852.4|1837.6|13
1739158760000|2025-02-10 03:39:20|1853.4|1838.6|1855.9|1841.1|1855.9|1841.1|1851.4|1836.6|14
1739158770000|2025-02-10 03:39:30|1855.4|1840.6|1850.9|1836.1|1855.4|1840.6|1850.9|1836.1|13
1739158780000|2025-02-10 03:39:40|1851.4|1836.6|1853.4|1838.6|1853.4|1838.6|1850.9|1836.1|16
1739158790000|2025-02-10 03:39:50|1853.9|1839.1|1851.4|1836.6|1853.9|1839.1|1850.9|1836.1|9
1739158800000|2025-02-10 03:40:00|1850.9|1836.1|1848.9|1834.1|1851.9|1837.1|1847.9|1833.1|25
1739158810000|2025-02-10 03:40:10|1849.9|1835.1|1851.4|1836.6|1851.4|1836.6|1848.9|1834.1|16
1739158820000|2025-02-10 03:40:20|1851.9|1837.1|1853.4|1838.6|1856.9|1842.1|1851.4|1836.6|21
1739158830000|2025-02-10 03:40:30|1852.9|1838.1|1851.4|1836.6|1853.4|1838.6|1851.4|1836.6|6
1739158840000|2025-02-10 03:40:40|1850.9|1836.1|1853.9|1839.1|1853.9|1839.1|1850.9|1836.1|17
1739158850000|2025-02-10 03:40:50|1854.4|1839.6|1855.4|1840.6|1855.9|1841.1|1853.9|1839.1|12
1739158860000|2025-02-10 03:41:00|1854.9|1840.1|1854.9|1840.1|1857.4|1842.6|1854.4|1839.6|20
1739158870000|2025-02-10 03:41:10|1854.4|1839.6|1855.4|1840.6|1856.4|1841.6|1854.4|1839.6|5
1739158880000|2025-02-10 03:41:20|1856.4|1841.6|1855.9|1841.1|1856.9|1842.1|1854.9|1840.1|14
1739158890000|2025-02-10 03:41:30|1855.4|1840.6|1855.9|1841.1|1856.4|1841.6|1854.4|1839.6|7
1739158900000|2025-02-10 03:41:40|1856.4|1841.6|1854.9|1840.1|1856.4|1841.6|1853.9|1839.1|10
1739158910000|2025-02-10 03:41:50|1855.4|1840.6|1855.9|1841.1|1857.4|1842.6|1855.4|1840.6|10
1739158920000|2025-02-10 03:42:00|1855.4|1840.6|1855.4|1840.6|1856.4|1841.6|1854.4|1839.6|13
1739158930000|2025-02-10 03:42:10|1855.9|1841.1|1855.4|1840.6|1856.4|1841.6|1854.4|1839.6|10
1739158940000|2025-02-10 03:42:20|1854.9|1840.1|1857.4|1842.6|1857.4|1842.6|1854.9|1840.1|8
1739158950000|2025-02-10 03:42:30|1856.4|1841.6|1857.4|1842.6|1857.9|1843.1|1856.4|1841.6|9
1739158960000|2025-02-10 03:42:40|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1857.4|1842.6|7
1739158970000|2025-02-10 03:42:50|1859.4|1844.6|1860.4|1845.6|1860.9|1846.1|1859.4|1844.6|7
1739158980000|2025-02-10 03:43:00|1859.4|1844.6|1856.9|1842.1|1859.4|1844.6|1856.9|1842.1|9
1739158990000|2025-02-10 03:43:10|1856.4|1841.6|1856.4|1841.6|1857.4|1842.6|1855.4|1840.6|8
1739159000000|2025-02-10 03:43:20|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1855.9|1841.1|7
1739159010000|2025-02-10 03:43:30|1857.4|1842.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|7
1739159020000|2025-02-10 03:43:40|1857.9|1843.1|1858.9|1844.1|1858.9|1844.1|1857.4|1842.6|7
1739159030000|2025-02-10 03:43:50|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|5
1739159040000|2025-02-10 03:44:00|1858.9|1844.1|1855.4|1840.6|1858.9|1844.1|1855.4|1840.6|11
1739159050000|2025-02-10 03:44:10|1856.4|1841.6|1855.4|1840.6|1856.9|1842.1|1854.9|1840.1|11
1739159060000|2025-02-10 03:44:20|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|3
1739159070000|2025-02-10 03:44:30|1855.4|1840.6|1856.4|1841.6|1856.9|1842.1|1855.4|1840.6|9
1739159080000|2025-02-10 03:44:40|1855.9|1841.1|1854.4|1839.6|1855.9|1841.1|1854.4|1839.6|4
1739159090000|2025-02-10 03:44:50|1855.4|1840.6|1853.4|1838.6|1855.9|1841.1|1853.4|1838.6|7
1739159100000|2025-02-10 03:45:00|1852.4|1837.6|1852.4|1837.6|1854.4|1839.6|1852.4|1837.6|9
1739159110000|2025-02-10 03:45:10|1851.4|1836.6|1853.9|1839.1|1854.9|1840.1|1851.4|1836.6|11
1739159120000|2025-02-10 03:45:20|1854.9|1840.1|1853.9|1839.1|1855.4|1840.6|1853.4|1838.6|14
1739159130000|2025-02-10 03:45:30|1854.4|1839.6|1854.9|1840.1|1856.9|1842.1|1854.4|1839.6|15
1739159140000|2025-02-10 03:45:40|1854.4|1839.6|1855.4|1840.6|1855.9|1841.1|1854.4|1839.6|13
1739159150000|2025-02-10 03:45:50|1854.9|1840.1|1851.4|1836.6|1854.9|1840.1|1851.4|1836.6|9
1739159160000|2025-02-10 03:46:00|1851.9|1837.1|1850.4|1835.6|1852.4|1837.6|1850.4|1835.6|8
1739159170000|2025-02-10 03:46:10|1849.4|1834.6|1848.9|1834.1|1849.9|1835.1|1848.4|1833.6|12
1739159180000|2025-02-10 03:46:20|1848.4|1833.6|1845.9|1831.1|1848.4|1833.6|1845.9|1831.1|6
1739159190000|2025-02-10 03:46:30|1846.4|1831.6|1847.9|1833.1|1847.9|1833.1|1845.9|1831.1|4
1739159200000|2025-02-10 03:46:40|1848.4|1833.6|1846.4|1831.6|1848.9|1834.1|1845.9|1831.1|8
1739159210000|2025-02-10 03:46:50|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739159220000|2025-02-10 03:47:00|1845.4|1830.6|1843.9|1829.1|1845.4|1830.6|1843.9|1829.1|8
1739159240000|2025-02-10 03:47:20|1842.9|1828.1|1840.9|1826.1|1842.9|1828.1|1840.4|1825.6|4
1739159250000|2025-02-10 03:47:30|1841.4|1826.6|1842.9|1828.1|1842.9|1828.1|1841.4|1826.6|8
1739159260000|2025-02-10 03:47:40|1843.9|1829.1|1842.4|1827.6|1843.9|1829.1|1842.4|1827.6|9
1739159270000|2025-02-10 03:47:50|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1840.9|1826.1|7
1739159280000|2025-02-10 03:48:00|1842.4|1827.6|1841.9|1827.1|1843.9|1829.1|1841.9|1827.1|8
1739159290000|2025-02-10 03:48:10|1841.4|1826.6|1839.9|1825.1|1841.9|1827.1|1839.9|1825.1|5
1739159300000|2025-02-10 03:48:20|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1838.9|1824.1|1
1739159310000|2025-02-10 03:48:30|1839.4|1824.6|1838.4|1823.6|1839.9|1825.1|1838.4|1823.6|5
1739159320000|2025-02-10 03:48:40|1837.9|1823.1|1838.4|1823.6|1839.4|1824.6|1837.9|1823.1|4
1739159330000|2025-02-10 03:48:50|1838.9|1824.1|1840.9|1826.1|1841.4|1826.6|1838.9|1824.1|8
1739159340000|2025-02-10 03:49:00|1841.9|1827.1|1840.4|1825.6|1842.4|1827.6|1840.4|1825.6|10
1739159350000|2025-02-10 03:49:10|1839.4|1824.6|1838.9|1824.1|1839.4|1824.6|1838.4|1823.6|7
1739159360000|2025-02-10 03:49:20|1839.4|1824.6|1839.4|1824.6|1840.4|1825.6|1838.4|1823.6|11
1739159370000|2025-02-10 03:49:30|1839.9|1825.1|1841.4|1826.6|1841.4|1826.6|1839.4|1824.6|5
1739159380000|2025-02-10 03:49:40|1841.9|1827.1|1841.4|1826.6|1842.4|1827.6|1841.4|1826.6|4
1739159390000|2025-02-10 03:49:50|1840.4|1825.6|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|3
1739159400000|2025-02-10 03:50:00|1840.9|1826.1|1842.4|1827.6|1842.4|1827.6|1840.4|1825.6|6
1739159410000|2025-02-10 03:50:10|1842.9|1828.1|1843.9|1829.1|1843.9|1829.1|1842.4|1827.6|8
1739159420000|2025-02-10 03:50:20|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1841.4|1826.6|10
1739159430000|2025-02-10 03:50:30|1842.9|1828.1|1843.4|1828.6|1843.9|1829.1|1842.9|1828.1|4
1739159440000|2025-02-10 03:50:40|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739159450000|2025-02-10 03:50:50|1843.4|1828.6|1842.4|1827.6|1843.4|1828.6|1842.4|1827.6|3
1739159460000|2025-02-10 03:51:00|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.4|1827.6|4
1739159470000|2025-02-10 03:51:10|1842.4|1827.6|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|3
1739159480000|2025-02-10 03:51:20|1843.4|1828.6|1843.9|1829.1|1843.9|1829.1|1843.4|1828.6|2
1739159490000|2025-02-10 03:51:30|1845.4|1830.6|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|4
1739159500000|2025-02-10 03:51:40|1845.4|1830.6|1844.9|1830.1|1846.4|1831.6|1844.9|1830.1|5
1739159510000|2025-02-10 03:51:50|1845.4|1830.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|4
1739159520000|2025-02-10 03:52:00|1844.4|1829.6|1846.9|1832.1|1846.9|1832.1|1844.4|1829.6|6
1739159530000|2025-02-10 03:52:10|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|5
1739159540000|2025-02-10 03:52:20|1845.4|1830.6|1845.4|1830.6|1845.9|1831.1|1844.9|1830.1|5
1739159550000|2025-02-10 03:52:30|1845.9|1831.1|1846.9|1832.1|1846.9|1832.1|1845.9|1831.1|5
1739159560000|2025-02-10 03:52:40|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1846.9|1832.1|11
1739159570000|2025-02-10 03:52:50|1847.4|1832.6|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|3
1739159580000|2025-02-10 03:53:00|1846.4|1831.6|1847.4|1832.6|1847.9|1833.1|1846.4|1831.6|5
1739159590000|2025-02-10 03:53:10|1847.9|1833.1|1848.4|1833.6|1849.4|1834.6|1847.9|1833.1|5
1739159600000|2025-02-10 03:53:20|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739159610000|2025-02-10 03:53:30|1848.4|1833.6|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|2
1739159620000|2025-02-10 03:53:40|1849.4|1834.6|1848.9|1834.1|1849.9|1835.1|1848.9|1834.1|4
1739159630000|2025-02-10 03:53:50|1848.4|1833.6|1847.4|1832.6|1849.4|1834.6|1846.9|1832.1|7
1739159640000|2025-02-10 03:54:00|1846.4|1831.6|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|5
1739159650000|2025-02-10 03:54:10|1845.9|1831.1|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|4
1739159660000|2025-02-10 03:54:20|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1843.9|1829.1|4
1739159670000|2025-02-10 03:54:30|1843.9|1829.1|1844.4|1829.6|1844.9|1830.1|1843.9|1829.1|6
1739159680000|2025-02-10 03:54:40|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739159700000|2025-02-10 03:55:00|1843.4|1828.6|1842.9|1828.1|1843.9|1829.1|1842.9|1828.1|6
1739159710000|2025-02-10 03:55:10|1842.4|1827.6|1840.9|1826.1|1842.9|1828.1|1840.9|1826.1|8
1739159720000|2025-02-10 03:55:20|1840.4|1825.6|1837.9|1823.1|1840.4|1825.6|1837.9|1823.1|4
1739159730000|2025-02-10 03:55:30|1837.4|1822.6|1835.9|1821.1|1837.9|1823.1|1835.9|1821.1|8
1739159740000|2025-02-10 03:55:40|1834.4|1819.6|1834.4|1819.6|1835.9|1821.1|1833.9|1819.1|7
1739159750000|2025-02-10 03:55:50|1834.9|1820.1|1835.4|1820.6|1835.9|1821.1|1834.9|1820.1|5
1739159760000|2025-02-10 03:56:00|1835.9|1821.1|1837.4|1822.6|1837.9|1823.1|1835.9|1821.1|5
1739159770000|2025-02-10 03:56:10|1836.9|1822.1|1835.4|1820.6|1836.9|1822.1|1834.9|1820.1|12
1739159780000|2025-02-10 03:56:20|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1834.9|1820.1|8
1739159790000|2025-02-10 03:56:30|1836.9|1822.1|1837.9|1823.1|1838.4|1823.6|1836.9|1822.1|8
1739159800000|2025-02-10 03:56:40|1838.4|1823.6|1837.4|1822.6|1838.4|1823.6|1837.4|1822.6|4
1739159810000|2025-02-10 03:56:50|1838.4|1823.6|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|7
1739159820000|2025-02-10 03:57:00|1839.9|1825.1|1839.4|1824.6|1840.4|1825.6|1839.4|1824.6|3
1739159830000|2025-02-10 03:57:10|1839.9|1825.1|1841.4|1826.6|1841.4|1826.6|1839.9|1825.1|3
1739159840000|2025-02-10 03:57:20|1840.4|1825.6|1840.4|1825.6|1841.4|1826.6|1840.4|1825.6|7
1739159850000|2025-02-10 03:57:30|1840.9|1826.1|1841.9|1827.1|1841.9|1827.1|1840.4|1825.6|5
1739159860000|2025-02-10 03:57:40|1842.4|1827.6|1840.4|1825.6|1842.9|1828.1|1840.4|1825.6|9
1739159870000|2025-02-10 03:57:50|1840.9|1826.1|1841.4|1826.6|1841.9|1827.1|1840.9|1826.1|4
1739159880000|2025-02-10 03:58:00|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739159890000|2025-02-10 03:58:10|1842.9|1828.1|1842.9|1828.1|1843.4|1828.6|1842.4|1827.6|5
1739159900000|2025-02-10 03:58:20|1842.4|1827.6|1841.4|1826.6|1842.4|1827.6|1841.4|1826.6|2
1739159910000|2025-02-10 03:58:30|1841.9|1827.1|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|2
1739159920000|2025-02-10 03:58:40|1841.9|1827.1|1842.4|1827.6|1842.9|1828.1|1841.9|1827.1|4
1739159990000|2025-02-10 03:59:50|1842.9|1828.1|1843.9|1829.1|1843.9|1829.1|1842.9|1828.1|3
1739160000000|2025-02-10 04:00:00|1843.4|1828.6|1841.4|1826.6|1843.4|1828.6|1841.4|1826.6|7
1739160010000|2025-02-10 04:00:10|1840.9|1826.1|1840.4|1825.6|1841.4|1826.6|1840.4|1825.6|3
1739160020000|2025-02-10 04:00:20|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1
1739160030000|2025-02-10 04:00:30|1840.4|1825.6|1842.4|1827.6|1842.9|1828.1|1840.4|1825.6|11
1739160040000|2025-02-10 04:00:40|1841.9|1827.1|1839.9|1825.1|1841.9|1827.1|1839.9|1825.1|7
1739160050000|2025-02-10 04:00:50|1839.4|1824.6|1837.9|1823.1|1839.4|1824.6|1837.9|1823.1|8
1739160060000|2025-02-10 04:01:00|1837.4|1822.6|1833.9|1819.1|1837.9|1823.1|1833.9|1819.1|10
1739160070000|2025-02-10 04:01:10|1832.9|1818.1|1832.9|1818.1|1832.9|1818.1|1832.4|1817.6|3
1739160080000|2025-02-10 04:01:20|1832.4|1817.6|1832.9|1818.1|1834.4|1819.6|1832.4|1817.6|9
1739160090000|2025-02-10 04:01:30|1834.4|1819.6|1832.9|1818.1|1835.9|1821.1|1832.9|1818.1|10
1739160100000|2025-02-10 04:01:40|1832.4|1817.6|1833.9|1819.1|1833.9|1819.1|1831.9|1817.1|6
1739160110000|2025-02-10 04:01:50|1832.9|1818.1|1832.9|1818.1|1833.4|1818.6|1831.9|1817.1|11
1739160120000|2025-02-10 04:02:00|1834.4|1819.6|1835.9|1821.1|1836.4|1821.6|1834.4|1819.6|12
1739160130000|2025-02-10 04:02:10|1836.4|1821.6|1833.4|1818.6|1836.4|1821.6|1832.9|1818.1|8
1739160140000|2025-02-10 04:02:20|1833.9|1819.1|1835.4|1820.6|1835.4|1820.6|1832.9|1818.1|7
1739160150000|2025-02-10 04:02:30|1835.9|1821.1|1838.9|1824.1|1838.9|1824.1|1835.9|1821.1|11
1739160160000|2025-02-10 04:02:40|1838.4|1823.6|1839.4|1824.6|1839.9|1825.1|1838.4|1823.6|7
1739160170000|2025-02-10 04:02:50|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1838.9|1824.1|8
1739160180000|2025-02-10 04:03:00|1839.9|1825.1|1841.4|1826.6|1841.9|1827.1|1839.9|1825.1|11
1739160190000|2025-02-10 04:03:10|1840.9|1826.1|1841.9|1827.1|1843.4|1828.6|1840.9|1826.1|10
1739160200000|2025-02-10 04:03:20|1841.4|1826.6|1842.4|1827.6|1842.9|1828.1|1840.9|1826.1|6
1739160210000|2025-02-10 04:03:30|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1842.4|1827.6|2
1739160220000|2025-02-10 04:03:40|1841.4|1826.6|1843.4|1828.6|1843.9|1829.1|1841.4|1826.6|7
1739160230000|2025-02-10 04:03:50|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739160240000|2025-02-10 04:04:00|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1842.4|1827.6|5
1739160250000|2025-02-10 04:04:10|1843.9|1829.1|1843.4|1828.6|1845.4|1830.6|1843.4|1828.6|5
1739160260000|2025-02-10 04:04:20|1842.9|1828.1|1842.4|1827.6|1842.9|1828.1|1841.9|1827.1|4
1739160270000|2025-02-10 04:04:30|1842.9|1828.1|1843.9|1829.1|1843.9|1829.1|1841.9|1827.1|6
1739160280000|2025-02-10 04:04:40|1844.4|1829.6|1844.9|1830.1|1845.4|1830.6|1844.4|1829.6|6
1739160290000|2025-02-10 04:04:50|1844.4|1829.6|1844.9|1830.1|1844.9|1830.1|1843.9|1829.1|4
1739160300000|2025-02-10 04:05:00|1844.4|1829.6|1845.4|1830.6|1845.4|1830.6|1843.9|1829.1|5
1739160310000|2025-02-10 04:05:10|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|5
1739160320000|2025-02-10 04:05:20|1845.4|1830.6|1847.4|1832.6|1847.4|1832.6|1845.4|1830.6|3
1739160330000|2025-02-10 04:05:30|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1846.9|1832.1|7
1739160340000|2025-02-10 04:05:40|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739160350000|2025-02-10 04:05:50|1846.9|1832.1|1847.4|1832.6|1847.9|1833.1|1846.9|1832.1|4
1739160360000|2025-02-10 04:06:00|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|14
1739160380000|2025-02-10 04:06:20|1846.9|1832.1|1845.9|1831.1|1846.9|1832.1|1845.9|1831.1|3
1739160390000|2025-02-10 04:06:30|1846.4|1831.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|7
1739160400000|2025-02-10 04:06:40|1846.4|1831.6|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|3
1739160410000|2025-02-10 04:06:50|1846.9|1832.1|1847.4|1832.6|1847.9|1833.1|1846.4|1831.6|6
1739160420000|2025-02-10 04:07:00|1847.9|1833.1|1846.9|1832.1|1847.9|1833.1|1846.9|1832.1|7
1739160430000|2025-02-10 04:07:10|1847.4|1832.6|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|2
1739160440000|2025-02-10 04:07:20|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739160450000|2025-02-10 04:07:30|1845.9|1831.1|1847.4|1832.6|1847.4|1832.6|1845.9|1831.1|4
1739160460000|2025-02-10 04:07:40|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739160470000|2025-02-10 04:07:50|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739160480000|2025-02-10 04:08:00|1845.9|1831.1|1846.9|1832.1|1846.9|1832.1|1845.4|1830.6|9
1739160490000|2025-02-10 04:08:10|1847.4|1832.6|1846.4|1831.6|1847.4|1832.6|1845.9|1831.1|6
1739160510000|2025-02-10 04:08:30|1845.9|1831.1|1844.9|1830.1|1846.4|1831.6|1844.9|1830.1|4
1739160520000|2025-02-10 04:08:40|1844.4|1829.6|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|7
1739160530000|2025-02-10 04:08:50|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739160540000|2025-02-10 04:09:00|1844.9|1830.1|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|5
1739160550000|2025-02-10 04:09:10|1846.4|1831.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|3
1739160560000|2025-02-10 04:09:20|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|4
1739160570000|2025-02-10 04:09:30|1846.9|1832.1|1847.9|1833.1|1847.9|1833.1|1846.9|1832.1|3
1739160580000|2025-02-10 04:09:40|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739160590000|2025-02-10 04:09:50|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739160600000|2025-02-10 04:10:00|1847.9|1833.1|1848.4|1833.6|1849.4|1834.6|1847.9|1833.1|5
1739160610000|2025-02-10 04:10:10|1848.9|1834.1|1849.9|1835.1|1849.9|1835.1|1848.4|1833.6|5
1739160620000|2025-02-10 04:10:20|1849.4|1834.6|1848.9|1834.1|1849.4|1834.6|1848.9|1834.1|2
1739160630000|2025-02-10 04:10:30|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|5
1739160640000|2025-02-10 04:10:40|1848.9|1834.1|1846.9|1832.1|1848.9|1834.1|1846.9|1832.1|7
1739160650000|2025-02-10 04:10:50|1846.4|1831.6|1844.9|1830.1|1846.4|1831.6|1844.4|1829.6|8
1739160660000|2025-02-10 04:11:00|1844.4|1829.6|1844.4|1829.6|1844.9|1830.1|1843.9|1829.1|7
1739160670000|2025-02-10 04:11:10|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|5
1739160680000|2025-02-10 04:11:20|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|3
1739160690000|2025-02-10 04:11:30|1844.9|1830.1|1845.9|1831.1|1846.4|1831.6|1844.9|1830.1|5
1739160700000|2025-02-10 04:11:40|1846.4|1831.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|3
1739160710000|2025-02-10 04:11:50|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|4
1739160720000|2025-02-10 04:12:00|1844.9|1830.1|1846.9|1832.1|1846.9|1832.1|1844.9|1830.1|7
1739160730000|2025-02-10 04:12:10|1847.4|1832.6|1847.4|1832.6|1847.9|1833.1|1846.9|1832.1|5
1739160740000|2025-02-10 04:12:20|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1
1739160750000|2025-02-10 04:12:30|1848.4|1833.6|1849.9|1835.1|1849.9|1835.1|1848.4|1833.6|6
1739160780000|2025-02-10 04:13:00|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739160800000|2025-02-10 04:13:20|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|2
1739160820000|2025-02-10 04:13:40|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739160830000|2025-02-10 04:13:50|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739160850000|2025-02-10 04:14:10|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|5
1739160870000|2025-02-10 04:14:30|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739160880000|2025-02-10 04:14:40|1847.4|1832.6|1847.9|1833.1|1847.9|1833.1|1847.4|1832.6|2
1739160890000|2025-02-10 04:14:50|1848.4|1833.6|1849.9|1835.1|1849.9|1835.1|1848.4|1833.6|6
1739160900000|2025-02-10 04:15:00|1849.4|1834.6|1853.4|1838.6|1853.4|1838.6|1849.4|1834.6|5
1739160910000|2025-02-10 04:15:10|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739160920000|2025-02-10 04:15:20|1852.4|1837.6|1851.4|1836.6|1852.4|1837.6|1851.4|1836.6|5
1739160930000|2025-02-10 04:15:30|1850.9|1836.1|1850.9|1836.1|1851.9|1837.1|1850.9|1836.1|7
1739160940000|2025-02-10 04:15:40|1850.4|1835.6|1849.9|1835.1|1850.4|1835.6|1849.4|1834.6|7
1739160950000|2025-02-10 04:15:50|1848.9|1834.1|1848.9|1834.1|1849.4|1834.6|1847.9|1833.1|7
1739160960000|2025-02-10 04:16:00|1848.4|1833.6|1850.4|1835.6|1850.4|1835.6|1848.4|1833.6|6
1739160970000|2025-02-10 04:16:10|1850.9|1836.1|1849.4|1834.6|1851.4|1836.6|1849.4|1834.6|10
1739160980000|2025-02-10 04:16:20|1849.9|1835.1|1850.4|1835.6|1850.4|1835.6|1849.9|1835.1|2
1739160990000|2025-02-10 04:16:30|1849.9|1835.1|1852.9|1838.1|1852.9|1838.1|1849.9|1835.1|7
1739161000000|2025-02-10 04:16:40|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1850.9|1836.1|6
1739161010000|2025-02-10 04:16:50|1850.9|1836.1|1849.4|1834.6|1850.9|1836.1|1848.4|1833.6|8
1739161020000|2025-02-10 04:17:00|1849.9|1835.1|1850.9|1836.1|1851.4|1836.6|1849.9|1835.1|5
1739161030000|2025-02-10 04:17:10|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1849.4|1834.6|8
1739161040000|2025-02-10 04:17:20|1850.9|1836.1|1852.9|1838.1|1852.9|1838.1|1850.9|1836.1|7
1739161050000|2025-02-10 04:17:30|1853.4|1838.6|1853.9|1839.1|1853.9|1839.1|1852.4|1837.6|5
1739161060000|2025-02-10 04:17:40|1854.9|1840.1|1855.9|1841.1|1855.9|1841.1|1854.9|1840.1|5
1739161070000|2025-02-10 04:17:50|1855.4|1840.6|1854.9|1840.1|1855.4|1840.6|1854.9|1840.1|2
1739161080000|2025-02-10 04:18:00|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|3
1739161100000|2025-02-10 04:18:20|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|5
1739161110000|2025-02-10 04:18:30|1854.9|1840.1|1855.9|1841.1|1855.9|1841.1|1854.9|1840.1|3
1739161120000|2025-02-10 04:18:40|1855.4|1840.6|1853.4|1838.6|1855.4|1840.6|1853.4|1838.6|7
1739161130000|2025-02-10 04:18:50|1852.4|1837.6|1855.9|1841.1|1855.9|1841.1|1852.4|1837.6|7
1739161140000|2025-02-10 04:19:00|1856.4|1841.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|2
1739161160000|2025-02-10 04:19:20|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|6
1739161170000|2025-02-10 04:19:30|1857.9|1843.1|1859.4|1844.6|1859.9|1845.1|1857.9|1843.1|6
1739161180000|2025-02-10 04:19:40|1859.9|1845.1|1857.4|1842.6|1859.9|1845.1|1857.4|1842.6|10
1739161190000|2025-02-10 04:19:50|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|3
1739161200000|2025-02-10 04:20:00|1857.4|1842.6|1856.9|1842.1|1857.9|1843.1|1856.9|1842.1|4
1739161210000|2025-02-10 04:20:10|1855.9|1841.1|1854.4|1839.6|1856.4|1841.6|1854.4|1839.6|9
1739161220000|2025-02-10 04:20:20|1853.9|1839.1|1854.9|1840.1|1854.9|1840.1|1853.9|1839.1|5
1739161230000|2025-02-10 04:20:30|1855.4|1840.6|1853.4|1838.6|1855.9|1841.1|1853.4|1838.6|9
1739161240000|2025-02-10 04:20:40|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|4
1739161250000|2025-02-10 04:20:50|1855.4|1840.6|1853.9|1839.1|1855.4|1840.6|1853.9|1839.1|4
1739161260000|2025-02-10 04:21:00|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|5
1739161270000|2025-02-10 04:21:10|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1853.9|1839.1|9
1739161280000|2025-02-10 04:21:20|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|2
1739161290000|2025-02-10 04:21:30|1854.4|1839.6|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|3
1739161300000|2025-02-10 04:21:40|1854.9|1840.1|1853.9|1839.1|1854.9|1840.1|1853.9|1839.1|3
1739161310000|2025-02-10 04:21:50|1852.9|1838.1|1855.9|1841.1|1855.9|1841.1|1852.4|1837.6|8
1739161320000|2025-02-10 04:22:00|1856.4|1841.6|1857.4|1842.6|1858.4|1843.6|1856.4|1841.6|10
1739161330000|2025-02-10 04:22:10|1857.9|1843.1|1859.4|1844.6|1859.4|1844.6|1857.9|1843.1|8
1739161340000|2025-02-10 04:22:20|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1857.9|1843.1|7
1739161350000|2025-02-10 04:22:30|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|4
1739161360000|2025-02-10 04:22:40|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|3
1739161370000|2025-02-10 04:22:50|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|7
1739161380000|2025-02-10 04:23:00|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739161390000|2025-02-10 04:23:10|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|6
1739161400000|2025-02-10 04:23:20|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739161410000|2025-02-10 04:23:30|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|4
1739161420000|2025-02-10 04:23:40|1858.9|1844.1|1859.9|1845.1|1859.9|1845.1|1858.9|1844.1|3
1739161430000|2025-02-10 04:23:50|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739161440000|2025-02-10 04:24:00|1858.9|1844.1|1858.4|1843.6|1859.4|1844.6|1857.9|1843.1|8
1739161450000|2025-02-10 04:24:10|1858.9|1844.1|1859.4|1844.6|1859.9|1845.1|1858.9|1844.1|4
1739161460000|2025-02-10 04:24:20|1859.9|1845.1|1858.9|1844.1|1859.9|1845.1|1858.9|1844.1|5
1739161470000|2025-02-10 04:24:30|1859.4|1844.6|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|2
1739161480000|2025-02-10 04:24:40|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|4
1739161490000|2025-02-10 04:24:50|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739161500000|2025-02-10 04:25:00|1859.9|1845.1|1861.4|1846.6|1861.4|1846.6|1859.9|1845.1|2
1739161510000|2025-02-10 04:25:10|1861.9|1847.1|1859.4|1844.6|1861.9|1847.1|1859.4|1844.6|7
1739161520000|2025-02-10 04:25:20|1859.9|1845.1|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|4
1739161530000|2025-02-10 04:25:30|1859.9|1845.1|1860.4|1845.6|1861.4|1846.6|1859.9|1845.1|6
1739161550000|2025-02-10 04:25:50|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739161560000|2025-02-10 04:26:00|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|4
1739161570000|2025-02-10 04:26:10|1859.9|1845.1|1859.4|1844.6|1860.4|1845.6|1858.9|1844.1|6
1739161580000|2025-02-10 04:26:20|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|3
1739161590000|2025-02-10 04:26:30|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|3
1739161610000|2025-02-10 04:26:50|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739161620000|2025-02-10 04:27:00|1860.9|1846.1|1860.9|1846.1|1861.9|1847.1|1860.4|1845.6|11
1739161630000|2025-02-10 04:27:10|1860.4|1845.6|1861.4|1846.6|1861.9|1847.1|1860.4|1845.6|7
1739161640000|2025-02-10 04:27:20|1861.9|1847.1|1860.9|1846.1|1861.9|1847.1|1860.9|1846.1|3
1739161650000|2025-02-10 04:27:30|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|5
1739161660000|2025-02-10 04:27:40|1860.9|1846.1|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|3
1739161680000|2025-02-10 04:28:00|1860.4|1845.6|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|3
1739161690000|2025-02-10 04:28:10|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739161700000|2025-02-10 04:28:20|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739161710000|2025-02-10 04:28:30|1859.4|1844.6|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|3
1739161720000|2025-02-10 04:28:40|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739161730000|2025-02-10 04:28:50|1859.9|1845.1|1858.9|1844.1|1859.9|1845.1|1858.9|1844.1|3
1739161740000|2025-02-10 04:29:00|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|8
1739161750000|2025-02-10 04:29:10|1856.9|1842.1|1857.9|1843.1|1857.9|1843.1|1855.9|1841.1|6
1739161760000|2025-02-10 04:29:20|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1857.9|1843.1|8
1739161780000|2025-02-10 04:29:40|1859.4|1844.6|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|3
1739161790000|2025-02-10 04:29:50|1859.9|1845.1|1858.9|1844.1|1859.9|1845.1|1858.9|1844.1|3
1739161800000|2025-02-10 04:30:00|1859.4|1844.6|1859.4|1844.6|1861.4|1846.6|1859.4|1844.6|8
1739161810000|2025-02-10 04:30:10|1858.9|1844.1|1857.9|1843.1|1859.4|1844.6|1857.9|1843.1|8
1739161820000|2025-02-10 04:30:20|1857.4|1842.6|1856.9|1842.1|1859.9|1845.1|1856.9|1842.1|12
1739161830000|2025-02-10 04:30:30|1856.4|1841.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|11
1739161840000|2025-02-10 04:30:40|1855.9|1841.1|1855.4|1840.6|1856.4|1841.6|1854.9|1840.1|12
1739161850000|2025-02-10 04:30:50|1854.9|1840.1|1854.4|1839.6|1855.4|1840.6|1853.9|1839.1|8
1739161860000|2025-02-10 04:31:00|1854.9|1840.1|1854.4|1839.6|1855.4|1840.6|1853.9|1839.1|10
1739161870000|2025-02-10 04:31:10|1854.9|1840.1|1854.9|1840.1|1855.9|1841.1|1854.9|1840.1|5
1739161880000|2025-02-10 04:31:20|1854.4|1839.6|1856.4|1841.6|1856.9|1842.1|1854.4|1839.6|7
1739161890000|2025-02-10 04:31:30|1856.9|1842.1|1857.9|1843.1|1858.4|1843.6|1856.9|1842.1|5
1739161900000|2025-02-10 04:31:40|1858.4|1843.6|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|8
1739161910000|2025-02-10 04:31:50|1858.9|1844.1|1860.4|1845.6|1860.4|1845.6|1858.4|1843.6|6
1739161920000|2025-02-10 04:32:00|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|5
1739161930000|2025-02-10 04:32:10|1861.4|1846.6|1859.4|1844.6|1862.4|1847.6|1859.4|1844.6|16
1739161940000|2025-02-10 04:32:20|1859.9|1845.1|1857.9|1843.1|1860.4|1845.6|1857.4|1842.6|12
1739161950000|2025-02-10 04:32:30|1858.4|1843.6|1859.4|1844.6|1859.9|1845.1|1858.4|1843.6|7
1739161960000|2025-02-10 04:32:40|1858.9|1844.1|1861.9|1847.1|1861.9|1847.1|1858.4|1843.6|11
1739161970000|2025-02-10 04:32:50|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|5
1739161980000|2025-02-10 04:33:00|1861.9|1847.1|1861.9|1847.1|1862.9|1848.1|1861.9|1847.1|5
1739161990000|2025-02-10 04:33:10|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1859.9|1845.1|5
1739162000000|2025-02-10 04:33:20|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1858.9|1844.1|5
1739162010000|2025-02-10 04:33:30|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|9
1739162020000|2025-02-10 04:33:40|1858.9|1844.1|1857.9|1843.1|1858.9|1844.1|1857.4|1842.6|5
1739162030000|2025-02-10 04:33:50|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|4
1739162040000|2025-02-10 04:34:00|1858.4|1843.6|1857.4|1842.6|1858.9|1844.1|1857.4|1842.6|5
1739162050000|2025-02-10 04:34:10|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|7
1739162060000|2025-02-10 04:34:20|1856.4|1841.6|1856.9|1842.1|1856.9|1842.1|1855.9|1841.1|6
1739162070000|2025-02-10 04:34:30|1857.4|1842.6|1858.4|1843.6|1858.9|1844.1|1857.4|1842.6|8
1739162080000|2025-02-10 04:34:40|1857.9|1843.1|1856.4|1841.6|1857.9|1843.1|1856.4|1841.6|6
1739162090000|2025-02-10 04:34:50|1856.9|1842.1|1857.4|1842.6|1857.9|1843.1|1856.9|1842.1|4
1739162100000|2025-02-10 04:35:00|1856.4|1841.6|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|4
1739162110000|2025-02-10 04:35:10|1857.4|1842.6|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|2
1739162120000|2025-02-10 04:35:20|1855.9|1841.1|1855.4|1840.6|1856.4|1841.6|1855.4|1840.6|6
1739162130000|2025-02-10 04:35:30|1855.9|1841.1|1855.4|1840.6|1856.9|1842.1|1855.4|1840.6|8
1739162140000|2025-02-10 04:35:40|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739162150000|2025-02-10 04:35:50|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1
1739162160000|2025-02-10 04:36:00|1855.4|1840.6|1854.9|1840.1|1855.4|1840.6|1854.4|1839.6|6
1739162170000|2025-02-10 04:36:10|1854.4|1839.6|1854.9|1840.1|1854.9|1840.1|1853.9|1839.1|4
1739162180000|2025-02-10 04:36:20|1854.4|1839.6|1852.4|1837.6|1854.4|1839.6|1852.4|1837.6|7
1739162190000|2025-02-10 04:36:30|1852.9|1838.1|1850.4|1835.6|1852.9|1838.1|1850.4|1835.6|6
1739162200000|2025-02-10 04:36:40|1850.9|1836.1|1849.4|1834.6|1850.9|1836.1|1848.9|1834.1|8
1739162210000|2025-02-10 04:36:50|1849.9|1835.1|1850.4|1835.6|1850.9|1836.1|1849.9|1835.1|6
1739162220000|2025-02-10 04:37:00|1848.4|1833.6|1846.9|1832.1|1848.4|1833.6|1846.9|1832.1|3
1739162230000|2025-02-10 04:37:10|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739162240000|2025-02-10 04:37:20|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|4
1739162250000|2025-02-10 04:37:30|1845.9|1831.1|1846.4|1831.6|1847.4|1832.6|1845.9|1831.1|8
1739162260000|2025-02-10 04:37:40|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739162270000|2025-02-10 04:37:50|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739162280000|2025-02-10 04:38:00|1846.4|1831.6|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|3
1739162290000|2025-02-10 04:38:10|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739162300000|2025-02-10 04:38:20|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|4
1739162310000|2025-02-10 04:38:30|1847.9|1833.1|1848.9|1834.1|1848.9|1834.1|1847.4|1832.6|4
1739162320000|2025-02-10 04:38:40|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739162330000|2025-02-10 04:38:50|1848.9|1834.1|1849.9|1835.1|1849.9|1835.1|1848.4|1833.6|4
1739162340000|2025-02-10 04:39:00|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739162350000|2025-02-10 04:39:10|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1848.4|1833.6|6
1739162360000|2025-02-10 04:39:20|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1849.9|1835.1|3
1739162370000|2025-02-10 04:39:30|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1848.9|1834.1|5
1739162380000|2025-02-10 04:39:40|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|3
1739162390000|2025-02-10 04:39:50|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|6
1739162410000|2025-02-10 04:40:10|1846.9|1832.1|1845.4|1830.6|1846.9|1832.1|1845.4|1830.6|4
1739162420000|2025-02-10 04:40:20|1844.4|1829.6|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|2
1739162430000|2025-02-10 04:40:30|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.4|1830.6|5
1739162440000|2025-02-10 04:40:40|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739162450000|2025-02-10 04:40:50|1844.4|1829.6|1843.9|1829.1|1844.4|1829.6|1843.9|1829.1|2
1739162460000|2025-02-10 04:41:00|1844.4|1829.6|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|4
1739162470000|2025-02-10 04:41:10|1845.9|1831.1|1844.4|1829.6|1845.9|1831.1|1844.4|1829.6|4
1739162480000|2025-02-10 04:41:20|1843.9|1829.1|1841.9|1827.1|1843.9|1829.1|1841.9|1827.1|3
1739162490000|2025-02-10 04:41:30|1842.4|1827.6|1843.4|1828.6|1843.9|1829.1|1842.4|1827.6|4
1739162500000|2025-02-10 04:41:40|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739162520000|2025-02-10 04:42:00|1843.4|1828.6|1842.4|1827.6|1843.4|1828.6|1842.4|1827.6|3
1739162530000|2025-02-10 04:42:10|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1842.9|1828.1|1
1739162540000|2025-02-10 04:42:20|1843.4|1828.6|1843.9|1829.1|1843.9|1829.1|1843.4|1828.6|4
1739162550000|2025-02-10 04:42:30|1843.4|1828.6|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|3
1739162560000|2025-02-10 04:42:40|1842.9|1828.1|1843.4|1828.6|1843.4|1828.6|1842.9|1828.1|2
1739162570000|2025-02-10 04:42:50|1842.9|1828.1|1843.9|1829.1|1843.9|1829.1|1842.4|1827.6|7
1739162580000|2025-02-10 04:43:00|1844.4|1829.6|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|6
1739162590000|2025-02-10 04:43:10|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739162600000|2025-02-10 04:43:20|1843.9|1829.1|1842.9|1828.1|1843.9|1829.1|1842.9|1828.1|3
1739162610000|2025-02-10 04:43:30|1842.4|1827.6|1842.9|1828.1|1842.9|1828.1|1842.4|1827.6|2
1739162620000|2025-02-10 04:43:40|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1
1739162640000|2025-02-10 04:44:00|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739162650000|2025-02-10 04:44:10|1844.4|1829.6|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|3
1739162660000|2025-02-10 04:44:20|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739162670000|2025-02-10 04:44:30|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739162680000|2025-02-10 04:44:40|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739162690000|2025-02-10 04:44:50|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739162700000|2025-02-10 04:45:00|1845.9|1831.1|1846.4|1831.6|1846.9|1832.1|1845.9|1831.1|3
1739162710000|2025-02-10 04:45:10|1846.9|1832.1|1845.4|1830.6|1846.9|1832.1|1845.4|1830.6|4
1739162720000|2025-02-10 04:45:20|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739162730000|2025-02-10 04:45:30|1845.9|1831.1|1845.9|1831.1|1846.9|1832.1|1845.9|1831.1|5
1739162740000|2025-02-10 04:45:40|1846.4|1831.6|1844.9|1830.1|1846.9|1832.1|1844.9|1830.1|8
1739162750000|2025-02-10 04:45:50|1844.4|1829.6|1842.4|1827.6|1844.4|1829.6|1842.4|1827.6|5
1739162760000|2025-02-10 04:46:00|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1841.9|1827.1|1
1739162770000|2025-02-10 04:46:10|1840.9|1826.1|1841.4|1826.6|1841.9|1827.1|1839.4|1824.6|9
1739162780000|2025-02-10 04:46:20|1840.9|1826.1|1840.4|1825.6|1841.4|1826.6|1839.9|1825.1|8
1739162790000|2025-02-10 04:46:30|1840.9|1826.1|1841.4|1826.6|1841.9|1827.1|1840.9|1826.1|6
1739162800000|2025-02-10 04:46:40|1841.9|1827.1|1843.9|1829.1|1843.9|1829.1|1841.4|1826.6|8
1739162810000|2025-02-10 04:46:50|1843.4|1828.6|1841.4|1826.6|1843.4|1828.6|1841.4|1826.6|8
1739162820000|2025-02-10 04:47:00|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1839.9|1825.1|7
1739162830000|2025-02-10 04:47:10|1841.4|1826.6|1841.9|1827.1|1842.4|1827.6|1841.4|1826.6|3
1739162840000|2025-02-10 04:47:20|1842.4|1827.6|1842.9|1828.1|1843.9|1829.1|1841.9|1827.1|11
1739162850000|2025-02-10 04:47:30|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1841.4|1826.6|5
1739162860000|2025-02-10 04:47:40|1842.9|1828.1|1842.9|1828.1|1843.4|1828.6|1841.9|1827.1|7
1739162870000|2025-02-10 04:47:50|1843.4|1828.6|1842.9|1828.1|1843.4|1828.6|1842.4|1827.6|4
1739162880000|2025-02-10 04:48:00|1843.4|1828.6|1843.9|1829.1|1844.9|1830.1|1843.4|1828.6|6
1739162890000|2025-02-10 04:48:10|1844.4|1829.6|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|2
1739162900000|2025-02-10 04:48:20|1844.4|1829.6|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|5
1739162910000|2025-02-10 04:48:30|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|2
1739162920000|2025-02-10 04:48:40|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739162930000|2025-02-10 04:48:50|1844.4|1829.6|1843.9|1829.1|1844.4|1829.6|1843.9|1829.1|2
1739162940000|2025-02-10 04:49:00|1844.4|1829.6|1843.9|1829.1|1844.9|1830.1|1843.4|1828.6|8
1739162950000|2025-02-10 04:49:10|1844.4|1829.6|1846.9|1832.1|1846.9|1832.1|1844.4|1829.6|8
1739162960000|2025-02-10 04:49:20|1847.4|1832.6|1846.9|1832.1|1847.4|1832.6|1846.9|1832.1|2
1739162970000|2025-02-10 04:49:30|1846.4|1831.6|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|4
1739162980000|2025-02-10 04:49:40|1846.4|1831.6|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|2
1739162990000|2025-02-10 04:49:50|1846.4|1831.6|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|5
1739163000000|2025-02-10 04:50:00|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1845.9|1831.1|7
1739163010000|2025-02-10 04:50:10|1847.4|1832.6|1848.9|1834.1|1848.9|1834.1|1847.4|1832.6|4
1739163020000|2025-02-10 04:50:20|1849.4|1834.6|1849.4|1834.6|1850.9|1836.1|1849.4|1834.6|7
1739163030000|2025-02-10 04:50:30|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|4
1739163040000|2025-02-10 04:50:40|1848.9|1834.1|1847.9|1833.1|1849.4|1834.6|1847.9|1833.1|5
1739163050000|2025-02-10 04:50:50|1848.4|1833.6|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|2
1739163060000|2025-02-10 04:51:00|1849.4|1834.6|1849.9|1835.1|1850.9|1836.1|1849.4|1834.6|5
1739163070000|2025-02-10 04:51:10|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|2
1739163080000|2025-02-10 04:51:20|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|6
1739163090000|2025-02-10 04:51:30|1850.9|1836.1|1851.9|1837.1|1851.9|1837.1|1850.9|1836.1|3
1739163100000|2025-02-10 04:51:40|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1850.9|1836.1|4
1739163110000|2025-02-10 04:51:50|1852.4|1837.6|1851.9|1837.1|1852.9|1838.1|1851.9|1837.1|4
1739163120000|2025-02-10 04:52:00|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|2
1739163130000|2025-02-10 04:52:10|1852.4|1837.6|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|2
1739163140000|2025-02-10 04:52:20|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739163170000|2025-02-10 04:52:50|1853.4|1838.6|1853.9|1839.1|1853.9|1839.1|1853.4|1838.6|2
1739163240000|2025-02-10 04:54:00|1853.4|1838.6|1853.9|1839.1|1853.9|1839.1|1852.9|1838.1|4
1739163250000|2025-02-10 04:54:10|1853.4|1838.6|1853.9|1839.1|1853.9|1839.1|1853.4|1838.6|2
1739163260000|2025-02-10 04:54:20|1853.4|1838.6|1852.9|1838.1|1853.4|1838.6|1852.9|1838.1|2
1739163270000|2025-02-10 04:54:30|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1
1739163280000|2025-02-10 04:54:40|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|2
1739163300000|2025-02-10 04:55:00|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739163320000|2025-02-10 04:55:20|1853.4|1838.6|1852.9|1838.1|1853.4|1838.6|1852.9|1838.1|2
1739163330000|2025-02-10 04:55:30|1852.4|1837.6|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|2
1739163350000|2025-02-10 04:55:50|1852.4|1837.6|1851.9|1837.1|1852.9|1838.1|1851.9|1837.1|5
1739163360000|2025-02-10 04:56:00|1852.4|1837.6|1853.4|1838.6|1853.4|1838.6|1852.4|1837.6|3
1739163380000|2025-02-10 04:56:20|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739163390000|2025-02-10 04:56:30|1854.4|1839.6|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|2
1739163400000|2025-02-10 04:56:40|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.4|1838.6|4
1739163410000|2025-02-10 04:56:50|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739163420000|2025-02-10 04:57:00|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|2
1739163450000|2025-02-10 04:57:30|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|3
1739163460000|2025-02-10 04:57:40|1855.4|1840.6|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|3
1739163470000|2025-02-10 04:57:50|1855.4|1840.6|1852.9|1838.1|1855.4|1840.6|1852.9|1838.1|5
1739163480000|2025-02-10 04:58:00|1853.4|1838.6|1853.4|1838.6|1853.9|1839.1|1852.9|1838.1|5
1739163490000|2025-02-10 04:58:10|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739163500000|2025-02-10 04:58:20|1853.4|1838.6|1852.4|1837.6|1853.4|1838.6|1852.4|1837.6|3
1739163510000|2025-02-10 04:58:30|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|2
1739163520000|2025-02-10 04:58:40|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|2
1739163530000|2025-02-10 04:58:50|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1
1739163540000|2025-02-10 04:59:00|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739163550000|2025-02-10 04:59:10|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1739163560000|2025-02-10 04:59:20|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1
1739163570000|2025-02-10 04:59:30|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|3
1739163590000|2025-02-10 04:59:50|1854.4|1839.6|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|2
1739163600000|2025-02-10 05:00:00|1855.4|1840.6|1855.9|1841.1|1856.4|1841.6|1855.4|1840.6|8
1739163610000|2025-02-10 05:00:10|1856.4|1841.6|1857.9|1843.1|1857.9|1843.1|1856.4|1841.6|4
1739163620000|2025-02-10 05:00:20|1856.9|1842.1|1855.4|1840.6|1856.9|1842.1|1855.4|1840.6|6
1739163630000|2025-02-10 05:00:30|1854.9|1840.1|1855.9|1841.1|1855.9|1841.1|1854.9|1840.1|3
1739163640000|2025-02-10 05:00:40|1856.4|1841.6|1854.9|1840.1|1857.4|1842.6|1854.9|1840.1|8
1739163650000|2025-02-10 05:00:50|1854.4|1839.6|1853.4|1838.6|1854.9|1840.1|1852.9|1838.1|9
1739163660000|2025-02-10 05:01:00|1852.9|1838.1|1851.9|1837.1|1852.9|1838.1|1851.9|1837.1|5
1739163670000|2025-02-10 05:01:10|1851.4|1836.6|1849.4|1834.6|1851.4|1836.6|1849.4|1834.6|7
1739163680000|2025-02-10 05:01:20|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|3
1739163690000|2025-02-10 05:01:30|1850.4|1835.6|1849.4|1834.6|1850.9|1836.1|1849.4|1834.6|4
1739163700000|2025-02-10 05:01:40|1849.9|1835.1|1850.4|1835.6|1850.9|1836.1|1849.4|1834.6|6
1739163710000|2025-02-10 05:01:50|1849.9|1835.1|1850.4|1835.6|1850.4|1835.6|1849.4|1834.6|4
1739163720000|2025-02-10 05:02:00|1849.9|1835.1|1847.9|1833.1|1849.9|1835.1|1847.9|1833.1|7
1739163730000|2025-02-10 05:02:10|1848.4|1833.6|1848.4|1833.6|1849.4|1834.6|1847.9|1833.1|7
1739163740000|2025-02-10 05:02:20|1848.9|1834.1|1851.4|1836.6|1851.4|1836.6|1848.9|1834.1|6
1739163750000|2025-02-10 05:02:30|1850.9|1836.1|1851.4|1836.6|1851.9|1837.1|1850.9|1836.1|8
1739163760000|2025-02-10 05:02:40|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1739163770000|2025-02-10 05:02:50|1850.9|1836.1|1850.9|1836.1|1851.4|1836.6|1850.4|1835.6|5
1739163780000|2025-02-10 05:03:00|1851.4|1836.6|1850.4|1835.6|1852.9|1838.1|1850.4|1835.6|11
1739163790000|2025-02-10 05:03:10|1850.9|1836.1|1851.9|1837.1|1851.9|1837.1|1850.9|1836.1|3
1739163800000|2025-02-10 05:03:20|1852.4|1837.6|1851.4|1836.6|1852.9|1838.1|1851.4|1836.6|9
1739163820000|2025-02-10 05:03:40|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|4
1739163830000|2025-02-10 05:03:50|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1848.9|1834.1|5
1739163840000|2025-02-10 05:04:00|1849.4|1834.6|1847.9|1833.1|1849.4|1834.6|1847.9|1833.1|6
1739163850000|2025-02-10 05:04:10|1848.4|1833.6|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|2
1739163860000|2025-02-10 05:04:20|1848.4|1833.6|1846.4|1831.6|1848.4|1833.6|1846.4|1831.6|4
1739163870000|2025-02-10 05:04:30|1846.9|1832.1|1846.4|1831.6|1847.9|1833.1|1846.4|1831.6|10
1739163880000|2025-02-10 05:04:40|1846.9|1832.1|1845.9|1831.1|1846.9|1832.1|1845.9|1831.1|3
1739163890000|2025-02-10 05:04:50|1846.4|1831.6|1847.4|1832.6|1847.9|1833.1|1846.4|1831.6|5
1739163900000|2025-02-10 05:05:00|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1845.9|1831.1|12
1739163910000|2025-02-10 05:05:10|1845.4|1830.6|1843.4|1828.6|1845.4|1830.6|1843.4|1828.6|5
1739163920000|2025-02-10 05:05:20|1843.9|1829.1|1845.4|1830.6|1845.4|1830.6|1843.9|1829.1|6
1739163930000|2025-02-10 05:05:30|1845.9|1831.1|1847.9|1833.1|1847.9|1833.1|1845.9|1831.1|9
1739163940000|2025-02-10 05:05:40|1847.4|1832.6|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|3
1739163950000|2025-02-10 05:05:50|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739163960000|2025-02-10 05:06:00|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1844.9|1830.1|6
1739163970000|2025-02-10 05:06:10|1845.9|1831.1|1845.9|1831.1|1846.4|1831.6|1845.4|1830.6|4
1739163980000|2025-02-10 05:06:20|1846.4|1831.6|1845.9|1831.1|1846.9|1832.1|1845.4|1830.6|7
1739163990000|2025-02-10 05:06:30|1846.4|1831.6|1847.4|1832.6|1848.4|1833.6|1846.4|1831.6|10
1739164000000|2025-02-10 05:06:40|1846.4|1831.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|2
1739164010000|2025-02-10 05:06:50|1845.9|1831.1|1846.4|1831.6|1847.4|1832.6|1845.9|1831.1|7
1739164020000|2025-02-10 05:07:00|1847.4|1832.6|1845.4|1830.6|1847.4|1832.6|1845.4|1830.6|7
1739164030000|2025-02-10 05:07:10|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.4|1829.6|3
1739164040000|2025-02-10 05:07:20|1845.9|1831.1|1846.4|1831.6|1846.9|1832.1|1845.4|1830.6|8
1739164050000|2025-02-10 05:07:30|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|4
1739164060000|2025-02-10 05:07:40|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|4
1739164070000|2025-02-10 05:07:50|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739164080000|2025-02-10 05:08:00|1845.9|1831.1|1844.9|1830.1|1845.9|1831.1|1844.4|1829.6|4
1739164090000|2025-02-10 05:08:10|1845.4|1830.6|1845.4|1830.6|1845.9|1831.1|1844.9|1830.1|5
1739164100000|2025-02-10 05:08:20|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739164110000|2025-02-10 05:08:30|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1844.9|1830.1|4
1739164120000|2025-02-10 05:08:40|1844.4|1829.6|1845.4|1830.6|1845.4|1830.6|1843.9|1829.1|5
1739164130000|2025-02-10 05:08:50|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.4|1830.6|3
1739164140000|2025-02-10 05:09:00|1846.9|1832.1|1847.9|1833.1|1847.9|1833.1|1846.4|1831.6|7
1739164150000|2025-02-10 05:09:10|1847.4|1832.6|1849.9|1835.1|1849.9|1835.1|1847.4|1832.6|9
1739164160000|2025-02-10 05:09:20|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|7
1739164170000|2025-02-10 05:09:30|1848.9|1834.1|1850.4|1835.6|1850.4|1835.6|1848.9|1834.1|4
1739164180000|2025-02-10 05:09:40|1850.9|1836.1|1851.9|1837.1|1851.9|1837.1|1850.9|1836.1|5
1739164190000|2025-02-10 05:09:50|1852.4|1837.6|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|2
1739164200000|2025-02-10 05:10:00|1853.4|1838.6|1851.4|1836.6|1853.9|1839.1|1851.4|1836.6|8
1739164210000|2025-02-10 05:10:10|1851.9|1837.1|1854.4|1839.6|1854.4|1839.6|1851.9|1837.1|10
1739164220000|2025-02-10 05:10:20|1854.9|1840.1|1856.4|1841.6|1856.4|1841.6|1854.9|1840.1|6
1739164230000|2025-02-10 05:10:30|1855.4|1840.6|1855.4|1840.6|1856.4|1841.6|1855.4|1840.6|5
1739164240000|2025-02-10 05:10:40|1856.4|1841.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|5
1739164250000|2025-02-10 05:10:50|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739164260000|2025-02-10 05:11:00|1857.4|1842.6|1855.4|1840.6|1857.4|1842.6|1855.4|1840.6|6
1739164270000|2025-02-10 05:11:10|1856.4|1841.6|1856.9|1842.1|1856.9|1842.1|1855.9|1841.1|6
1739164280000|2025-02-10 05:11:20|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|6
1739164310000|2025-02-10 05:11:50|1856.9|1842.1|1857.4|1842.6|1857.9|1843.1|1856.9|1842.1|4
1739164320000|2025-02-10 05:12:00|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739164330000|2025-02-10 05:12:10|1856.4|1841.6|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|4
1739164340000|2025-02-10 05:12:20|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|2
1739164350000|2025-02-10 05:12:30|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739164360000|2025-02-10 05:12:40|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|2
1739164370000|2025-02-10 05:12:50|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|3
1739164380000|2025-02-10 05:13:00|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|6
1739164390000|2025-02-10 05:13:10|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1860.9|1846.1|7
1739164400000|2025-02-10 05:13:20|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|4
1739164410000|2025-02-10 05:13:30|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|2
1739164420000|2025-02-10 05:13:40|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|4
1739164430000|2025-02-10 05:13:50|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739164440000|2025-02-10 05:14:00|1863.4|1848.6|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|2
1739164450000|2025-02-10 05:14:10|1863.4|1848.6|1863.9|1849.1|1863.9|1849.1|1862.9|1848.1|4
1739164460000|2025-02-10 05:14:20|1865.4|1850.6|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|2
1739164470000|2025-02-10 05:14:30|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739164480000|2025-02-10 05:14:40|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|5
1739164490000|2025-02-10 05:14:50|1863.4|1848.6|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|2
1739164500000|2025-02-10 05:15:00|1861.4|1846.6|1864.4|1849.6|1864.4|1849.6|1861.4|1846.6|7
1739164510000|2025-02-10 05:15:10|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.9|1850.1|3
1739164520000|2025-02-10 05:15:20|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|3
1739164530000|2025-02-10 05:15:30|1866.4|1851.6|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|6
1739164540000|2025-02-10 05:15:40|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|3
1739164550000|2025-02-10 05:15:50|1867.4|1852.6|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|5
1739164560000|2025-02-10 05:16:00|1865.9|1851.1|1863.4|1848.6|1865.9|1851.1|1863.4|1848.6|9
1739164570000|2025-02-10 05:16:10|1862.4|1847.6|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|6
1739164580000|2025-02-10 05:16:20|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|9
1739164590000|2025-02-10 05:16:30|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|4
1739164600000|2025-02-10 05:16:40|1864.4|1849.6|1861.9|1847.1|1864.4|1849.6|1861.9|1847.1|5
1739164610000|2025-02-10 05:16:50|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1861.4|1846.6|7
1739164620000|2025-02-10 05:17:00|1863.4|1848.6|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|3
1739164630000|2025-02-10 05:17:10|1862.9|1848.1|1865.4|1850.6|1865.4|1850.6|1862.9|1848.1|8
1739164640000|2025-02-10 05:17:20|1865.9|1851.1|1865.4|1850.6|1867.4|1852.6|1865.4|1850.6|8
1739164650000|2025-02-10 05:17:30|1865.9|1851.1|1863.9|1849.1|1866.4|1851.6|1863.9|1849.1|5
1739164660000|2025-02-10 05:17:40|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|4
1739164670000|2025-02-10 05:17:50|1864.4|1849.6|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|3
1739164680000|2025-02-10 05:18:00|1863.9|1849.1|1863.9|1849.1|1864.4|1849.6|1863.4|1848.6|5
1739164690000|2025-02-10 05:18:10|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.4|1848.6|4
1739164700000|2025-02-10 05:18:20|1864.4|1849.6|1863.4|1848.6|1864.9|1850.1|1863.4|1848.6|4
1739164720000|2025-02-10 05:18:40|1862.9|1848.1|1862.9|1848.1|1863.9|1849.1|1862.9|1848.1|5
1739164730000|2025-02-10 05:18:50|1862.4|1847.6|1861.9|1847.1|1862.9|1848.1|1861.9|1847.1|4
1739164740000|2025-02-10 05:19:00|1860.9|1846.1|1861.4|1846.6|1862.4|1847.6|1860.4|1845.6|10
1739164750000|2025-02-10 05:19:10|1861.9|1847.1|1862.9|1848.1|1862.9|1848.1|1861.9|1847.1|3
1739164760000|2025-02-10 05:19:20|1862.4|1847.6|1862.9|1848.1|1863.4|1848.6|1862.4|1847.6|4
1739164770000|2025-02-10 05:19:30|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739164790000|2025-02-10 05:19:50|1861.9|1847.1|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|3
1739164800000|2025-02-10 05:20:00|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|7
1739164810000|2025-02-10 05:20:10|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.4|1846.6|6
1739164820000|2025-02-10 05:20:20|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.9|1849.1|3
1739164830000|2025-02-10 05:20:30|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|5
1739164840000|2025-02-10 05:20:40|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|4
1739164850000|2025-02-10 05:20:50|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1862.9|1848.1|5
1739164860000|2025-02-10 05:21:00|1864.4|1849.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|7
1739164870000|2025-02-10 05:21:10|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|6
1739164880000|2025-02-10 05:21:20|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739164890000|2025-02-10 05:21:30|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739164900000|2025-02-10 05:21:40|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739164910000|2025-02-10 05:21:50|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739164920000|2025-02-10 05:22:00|1863.9|1849.1|1862.4|1847.6|1864.9|1850.1|1862.4|1847.6|7
1739164930000|2025-02-10 05:22:10|1861.9|1847.1|1860.9|1846.1|1862.9|1848.1|1860.9|1846.1|10
1739164940000|2025-02-10 05:22:20|1860.4|1845.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|5
1739164950000|2025-02-10 05:22:30|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|6
1739164960000|2025-02-10 05:22:40|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739164970000|2025-02-10 05:22:50|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|9
1739164980000|2025-02-10 05:23:00|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739164990000|2025-02-10 05:23:10|1860.9|1846.1|1860.9|1846.1|1861.4|1846.6|1860.4|1845.6|7
1739165000000|2025-02-10 05:23:20|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.4|1845.6|6
1739165010000|2025-02-10 05:23:30|1860.4|1845.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|7
1739165020000|2025-02-10 05:23:40|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739165030000|2025-02-10 05:23:50|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|4
1739165040000|2025-02-10 05:24:00|1860.4|1845.6|1859.9|1845.1|1860.9|1846.1|1859.9|1845.1|4
1739165050000|2025-02-10 05:24:10|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|2
1739165060000|2025-02-10 05:24:20|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|3
1739165070000|2025-02-10 05:24:30|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|4
1739165080000|2025-02-10 05:24:40|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739165090000|2025-02-10 05:24:50|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|4
1739165100000|2025-02-10 05:25:00|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|4
1739165110000|2025-02-10 05:25:10|1863.9|1849.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1739165120000|2025-02-10 05:25:20|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739165130000|2025-02-10 05:25:30|1865.9|1851.1|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|4
1739165140000|2025-02-10 05:25:40|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|3
1739165150000|2025-02-10 05:25:50|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739165160000|2025-02-10 05:26:00|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1865.4|1850.6|10
1739165170000|2025-02-10 05:26:10|1867.4|1852.6|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|5
1739165200000|2025-02-10 05:26:40|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|3
1739165210000|2025-02-10 05:26:50|1866.9|1852.1|1865.9|1851.1|1866.9|1852.1|1865.9|1851.1|7
1739165220000|2025-02-10 05:27:00|1865.4|1850.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|4
1739165230000|2025-02-10 05:27:10|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|5
1739165240000|2025-02-10 05:27:20|1864.9|1850.1|1863.9|1849.1|1864.9|1850.1|1863.9|1849.1|3
1739165250000|2025-02-10 05:27:30|1863.4|1848.6|1864.4|1849.6|1865.4|1850.6|1863.4|1848.6|6
1739165270000|2025-02-10 05:27:50|1864.9|1850.1|1864.9|1850.1|1865.4|1850.6|1864.9|1850.1|3
1739165280000|2025-02-10 05:28:00|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|5
1739165300000|2025-02-10 05:28:20|1863.9|1849.1|1865.4|1850.6|1865.4|1850.6|1863.9|1849.1|4
1739165330000|2025-02-10 05:28:50|1864.9|1850.1|1864.9|1850.1|1865.4|1850.6|1864.4|1849.6|5
1739165340000|2025-02-10 05:29:00|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739165350000|2025-02-10 05:29:10|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|4
1739165360000|2025-02-10 05:29:20|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739165370000|2025-02-10 05:29:30|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|4
1739165380000|2025-02-10 05:29:40|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739165400000|2025-02-10 05:30:00|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|7
1739165410000|2025-02-10 05:30:10|1865.4|1850.6|1863.9|1849.1|1866.4|1851.6|1863.9|1849.1|8
1739165420000|2025-02-10 05:30:20|1864.4|1849.6|1861.4|1846.6|1864.4|1849.6|1861.4|1846.6|8
1739165430000|2025-02-10 05:30:30|1860.4|1845.6|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|4
1739165440000|2025-02-10 05:30:40|1857.9|1843.1|1856.9|1842.1|1857.9|1843.1|1856.9|1842.1|5
1739165450000|2025-02-10 05:30:50|1856.4|1841.6|1856.4|1841.6|1856.9|1842.1|1855.4|1840.6|7
1739165460000|2025-02-10 05:31:00|1856.9|1842.1|1857.4|1842.6|1857.9|1843.1|1855.9|1841.1|12
1739165470000|2025-02-10 05:31:10|1857.9|1843.1|1859.4|1844.6|1859.4|1844.6|1857.9|1843.1|3
1739165480000|2025-02-10 05:31:20|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739165490000|2025-02-10 05:31:30|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|4
1739165500000|2025-02-10 05:31:40|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|4
1739165510000|2025-02-10 05:31:50|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1860.9|1846.1|6
1739165520000|2025-02-10 05:32:00|1861.9|1847.1|1860.9|1846.1|1861.9|1847.1|1860.9|1846.1|5
1739165530000|2025-02-10 05:32:10|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|5
1739165540000|2025-02-10 05:32:20|1861.9|1847.1|1862.9|1848.1|1862.9|1848.1|1861.9|1847.1|5
1739165550000|2025-02-10 05:32:30|1863.4|1848.6|1862.9|1848.1|1863.9|1849.1|1862.9|1848.1|4
1739165560000|2025-02-10 05:32:40|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|5
1739165580000|2025-02-10 05:33:00|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|4
1739165590000|2025-02-10 05:33:10|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|2
1739165600000|2025-02-10 05:33:20|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|3
1739165610000|2025-02-10 05:33:30|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739165620000|2025-02-10 05:33:40|1865.4|1850.6|1866.4|1851.6|1866.4|1851.6|1865.4|1850.6|3
1739165630000|2025-02-10 05:33:50|1866.9|1852.1|1866.9|1852.1|1867.4|1852.6|1866.4|1851.6|5
1739165640000|2025-02-10 05:34:00|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|3
1739165650000|2025-02-10 05:34:10|1865.9|1851.1|1867.9|1853.1|1867.9|1853.1|1865.9|1851.1|5
1739165660000|2025-02-10 05:34:20|1867.4|1852.6|1866.9|1852.1|1867.9|1853.1|1866.4|1851.6|5
1739165670000|2025-02-10 05:34:30|1866.4|1851.6|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|2
1739165680000|2025-02-10 05:34:40|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|3
1739165690000|2025-02-10 05:34:50|1865.9|1851.1|1864.9|1850.1|1865.9|1851.1|1864.9|1850.1|3
1739165700000|2025-02-10 05:35:00|1864.4|1849.6|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|3
1739165710000|2025-02-10 05:35:10|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|4
1739165720000|2025-02-10 05:35:20|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|6
1739165730000|2025-02-10 05:35:30|1863.4|1848.6|1862.9|1848.1|1863.4|1848.6|1862.9|1848.1|2
1739165740000|2025-02-10 05:35:40|1863.4|1848.6|1862.9|1848.1|1863.4|1848.6|1862.9|1848.1|2
1739165750000|2025-02-10 05:35:50|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|2
1739165760000|2025-02-10 05:36:00|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|5
1739165770000|2025-02-10 05:36:10|1861.4|1846.6|1863.4|1848.6|1864.4|1849.6|1861.4|1846.6|11
1739165780000|2025-02-10 05:36:20|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739165790000|2025-02-10 05:36:30|1863.4|1848.6|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|3
1739165800000|2025-02-10 05:36:40|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739165810000|2025-02-10 05:36:50|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739165820000|2025-02-10 05:37:00|1860.4|1845.6|1859.4|1844.6|1860.9|1846.1|1859.4|1844.6|5
1739165830000|2025-02-10 05:37:10|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739165840000|2025-02-10 05:37:20|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1857.4|1842.6|6
1739165850000|2025-02-10 05:37:30|1858.9|1844.1|1857.4|1842.6|1858.9|1844.1|1857.4|1842.6|3
1739165860000|2025-02-10 05:37:40|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739165870000|2025-02-10 05:37:50|1857.9|1843.1|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|3
1739165880000|2025-02-10 05:38:00|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739165900000|2025-02-10 05:38:20|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|4
1739165910000|2025-02-10 05:38:30|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739165930000|2025-02-10 05:38:50|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739165940000|2025-02-10 05:39:00|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|3
1739165950000|2025-02-10 05:39:10|1857.4|1842.6|1858.9|1844.1|1858.9|1844.1|1857.4|1842.6|4
1739165960000|2025-02-10 05:39:20|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739165970000|2025-02-10 05:39:30|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739165990000|2025-02-10 05:39:50|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739166010000|2025-02-10 05:40:10|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739166020000|2025-02-10 05:40:20|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739166030000|2025-02-10 05:40:30|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739166060000|2025-02-10 05:41:00|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739166070000|2025-02-10 05:41:10|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739166080000|2025-02-10 05:41:20|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|2
1739166090000|2025-02-10 05:41:30|1861.4|1846.6|1862.9|1848.1|1862.9|1848.1|1861.4|1846.6|4
1739166100000|2025-02-10 05:41:40|1862.4|1847.6|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|3
1739166110000|2025-02-10 05:41:50|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739166120000|2025-02-10 05:42:00|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|2
1739166130000|2025-02-10 05:42:10|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|3
1739166140000|2025-02-10 05:42:20|1863.9|1849.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|6
1739166150000|2025-02-10 05:42:30|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739166160000|2025-02-10 05:42:40|1865.4|1850.6|1865.9|1851.1|1866.9|1852.1|1865.4|1850.6|6
1739166170000|2025-02-10 05:42:50|1865.4|1850.6|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|7
1739166180000|2025-02-10 05:43:00|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739166190000|2025-02-10 05:43:10|1865.9|1851.1|1864.9|1850.1|1866.4|1851.6|1864.9|1850.1|7
1739166200000|2025-02-10 05:43:20|1865.4|1850.6|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|4
1739166210000|2025-02-10 05:43:30|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|3
1739166230000|2025-02-10 05:43:50|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739166240000|2025-02-10 05:44:00|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739166250000|2025-02-10 05:44:10|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739166260000|2025-02-10 05:44:20|1869.9|1855.1|1867.9|1853.1|1869.9|1855.1|1867.9|1853.1|5
1739166270000|2025-02-10 05:44:30|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739166280000|2025-02-10 05:44:40|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739166290000|2025-02-10 05:44:50|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739166300000|2025-02-10 05:45:00|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1739166320000|2025-02-10 05:45:20|1871.9|1857.1|1873.4|1858.6|1873.9|1859.1|1871.9|1857.1|4
1739166330000|2025-02-10 05:45:30|1873.9|1859.1|1875.9|1861.1|1875.9|1861.1|1873.9|1859.1|3
1739166340000|2025-02-10 05:45:40|1876.9|1862.1|1880.4|1865.6|1880.9|1866.1|1876.4|1861.6|15
1739166350000|2025-02-10 05:45:50|1880.9|1866.1|1879.4|1864.6|1881.9|1867.1|1879.4|1864.6|7
1739166360000|2025-02-10 05:46:00|1878.9|1864.1|1877.4|1862.6|1880.9|1866.1|1876.9|1862.1|17
1739166370000|2025-02-10 05:46:10|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1876.9|1862.1|6
1739166380000|2025-02-10 05:46:20|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1875.4|1860.6|7
1739166390000|2025-02-10 05:46:30|1877.9|1863.1|1876.9|1862.1|1878.4|1863.6|1876.4|1861.6|5
1739166400000|2025-02-10 05:46:40|1876.4|1861.6|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|3
1739166420000|2025-02-10 05:47:00|1874.4|1859.6|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|4
1739166430000|2025-02-10 05:47:10|1874.4|1859.6|1877.4|1862.6|1877.4|1862.6|1874.4|1859.6|11
1739166440000|2025-02-10 05:47:20|1877.9|1863.1|1879.4|1864.6|1879.9|1865.1|1877.9|1863.1|10
1739166450000|2025-02-10 05:47:30|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739166460000|2025-02-10 05:47:40|1879.4|1864.6|1878.4|1863.6|1879.9|1865.1|1878.4|1863.6|7
1739166470000|2025-02-10 05:47:50|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739166480000|2025-02-10 05:48:00|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739166490000|2025-02-10 05:48:10|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|3
1739166500000|2025-02-10 05:48:20|1875.9|1861.1|1874.9|1860.1|1876.4|1861.6|1874.9|1860.1|5
1739166510000|2025-02-10 05:48:30|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|4
1739166520000|2025-02-10 05:48:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739166540000|2025-02-10 05:49:00|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739166560000|2025-02-10 05:49:20|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739166570000|2025-02-10 05:49:30|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739166580000|2025-02-10 05:49:40|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739166590000|2025-02-10 05:49:50|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739166600000|2025-02-10 05:50:00|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739166610000|2025-02-10 05:50:10|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1873.9|1859.1|3
1739166620000|2025-02-10 05:50:20|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|3
1739166630000|2025-02-10 05:50:30|1873.9|1859.1|1873.9|1859.1|1874.4|1859.6|1873.4|1858.6|7
1739166640000|2025-02-10 05:50:40|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|3
1739166660000|2025-02-10 05:51:00|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739166670000|2025-02-10 05:51:10|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739166680000|2025-02-10 05:51:20|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|3
1739166690000|2025-02-10 05:51:30|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|3
1739166700000|2025-02-10 05:51:40|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|4
1739166710000|2025-02-10 05:51:50|1871.9|1857.1|1872.9|1858.1|1872.9|1858.1|1871.9|1857.1|3
1739166720000|2025-02-10 05:52:00|1873.4|1858.6|1875.9|1861.1|1876.4|1861.6|1873.4|1858.6|9
1739166730000|2025-02-10 05:52:10|1876.4|1861.6|1877.4|1862.6|1877.9|1863.1|1876.4|1861.6|5
1739166740000|2025-02-10 05:52:20|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739166750000|2025-02-10 05:52:30|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.4|1862.6|5
1739166760000|2025-02-10 05:52:40|1877.4|1862.6|1879.9|1865.1|1879.9|1865.1|1877.4|1862.6|6
1739166770000|2025-02-10 05:52:50|1879.4|1864.6|1877.9|1863.1|1879.4|1864.6|1877.9|1863.1|7
1739166780000|2025-02-10 05:53:00|1877.4|1862.6|1881.9|1867.1|1881.9|1867.1|1877.4|1862.6|12
1739166790000|2025-02-10 05:53:10|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|4
1739166800000|2025-02-10 05:53:20|1885.4|1870.6|1883.9|1869.1|1885.9|1871.1|1883.9|1869.1|6
1739166810000|2025-02-10 05:53:30|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1881.4|1866.6|7
1739166820000|2025-02-10 05:53:40|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1880.4|1865.6|8
1739166830000|2025-02-10 05:53:50|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|5
1739166840000|2025-02-10 05:54:00|1880.9|1866.1|1878.4|1863.6|1880.9|1866.1|1878.4|1863.6|5
1739166850000|2025-02-10 05:54:10|1878.9|1864.1|1879.9|1865.1|1880.4|1865.6|1878.4|1863.6|7
1739166860000|2025-02-10 05:54:20|1879.4|1864.6|1877.9|1863.1|1879.4|1864.6|1877.9|1863.1|5
1739166870000|2025-02-10 05:54:30|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739166880000|2025-02-10 05:54:40|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739166890000|2025-02-10 05:54:50|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739166900000|2025-02-10 05:55:00|1876.4|1861.6|1873.4|1858.6|1876.9|1862.1|1872.4|1857.6|17
1739166910000|2025-02-10 05:55:10|1873.9|1859.1|1872.9|1858.1|1874.4|1859.6|1872.9|1858.1|7
1739166920000|2025-02-10 05:55:20|1873.4|1858.6|1875.9|1861.1|1875.9|1861.1|1873.4|1858.6|7
1739166930000|2025-02-10 05:55:30|1875.4|1860.6|1875.4|1860.6|1875.9|1861.1|1874.4|1859.6|9
1739166940000|2025-02-10 05:55:40|1874.9|1860.1|1873.4|1858.6|1874.9|1860.1|1873.4|1858.6|9
1739166950000|2025-02-10 05:55:50|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|4
1739166960000|2025-02-10 05:56:00|1871.9|1857.1|1873.4|1858.6|1874.4|1859.6|1870.4|1855.6|13
1739166970000|2025-02-10 05:56:10|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|4
1739166980000|2025-02-10 05:56:20|1875.4|1860.6|1872.4|1857.6|1875.4|1860.6|1872.4|1857.6|9
1739166990000|2025-02-10 05:56:30|1871.9|1857.1|1870.9|1856.1|1872.4|1857.6|1870.9|1856.1|6
1739167000000|2025-02-10 05:56:40|1871.4|1856.6|1870.9|1856.1|1871.4|1856.6|1870.9|1856.1|4
1739167010000|2025-02-10 05:56:50|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|7
1739167020000|2025-02-10 05:57:00|1871.9|1857.1|1872.4|1857.6|1873.4|1858.6|1871.9|1857.1|6
1739167030000|2025-02-10 05:57:10|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1870.4|1855.6|6
1739167040000|2025-02-10 05:57:20|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1869.9|1855.1|7
1739167050000|2025-02-10 05:57:30|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739167070000|2025-02-10 05:57:50|1868.4|1853.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|5
1739167080000|2025-02-10 05:58:00|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|6
1739167100000|2025-02-10 05:58:20|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.9|1854.1|7
1739167110000|2025-02-10 05:58:30|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|3
1739167120000|2025-02-10 05:58:40|1868.9|1854.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|4
1739167130000|2025-02-10 05:58:50|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|4
1739167140000|2025-02-10 05:59:00|1868.4|1853.6|1865.9|1851.1|1868.4|1853.6|1865.9|1851.1|4
1739167150000|2025-02-10 05:59:10|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|3
1739167160000|2025-02-10 05:59:20|1866.9|1852.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|4
1739167170000|2025-02-10 05:59:30|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739167180000|2025-02-10 05:59:40|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|3
1739167200000|2025-02-10 06:00:00|1866.4|1851.6|1868.9|1854.1|1868.9|1854.1|1866.4|1851.6|5
1739167210000|2025-02-10 06:00:10|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1867.4|1852.6|6
1739167220000|2025-02-10 06:00:20|1869.9|1855.1|1867.4|1852.6|1870.4|1855.6|1867.4|1852.6|10
1739167230000|2025-02-10 06:00:30|1867.9|1853.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|4
1739167240000|2025-02-10 06:00:40|1868.9|1854.1|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|3
1739167250000|2025-02-10 06:00:50|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739167260000|2025-02-10 06:01:00|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|4
1739167270000|2025-02-10 06:01:10|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|3
1739167280000|2025-02-10 06:01:20|1867.9|1853.1|1868.4|1853.6|1868.9|1854.1|1866.9|1852.1|8
1739167290000|2025-02-10 06:01:30|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|5
1739167300000|2025-02-10 06:01:40|1869.4|1854.6|1871.4|1856.6|1871.4|1856.6|1868.9|1854.1|7
1739167310000|2025-02-10 06:01:50|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|5
1739167320000|2025-02-10 06:02:00|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|7
1739167350000|2025-02-10 06:02:30|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|4
1739167360000|2025-02-10 06:02:40|1868.9|1854.1|1867.9|1853.1|1869.4|1854.6|1867.9|1853.1|5
1739167370000|2025-02-10 06:02:50|1867.4|1852.6|1866.9|1852.1|1867.4|1852.6|1866.9|1852.1|4
1739167380000|2025-02-10 06:03:00|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1865.9|1851.1|4
1739167390000|2025-02-10 06:03:10|1867.9|1853.1|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|4
1739167400000|2025-02-10 06:03:20|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739167410000|2025-02-10 06:03:30|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|4
1739167420000|2025-02-10 06:03:40|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|3
1739167430000|2025-02-10 06:03:50|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739167440000|2025-02-10 06:04:00|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739167450000|2025-02-10 06:04:10|1865.9|1851.1|1863.9|1849.1|1865.9|1851.1|1863.9|1849.1|3
1739167460000|2025-02-10 06:04:20|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|2
1739167490000|2025-02-10 06:04:50|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739167500000|2025-02-10 06:05:00|1864.9|1850.1|1863.9|1849.1|1864.9|1850.1|1863.9|1849.1|3
1739167510000|2025-02-10 06:05:10|1862.9|1848.1|1861.9|1847.1|1862.9|1848.1|1861.9|1847.1|3
1739167540000|2025-02-10 06:05:40|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739167550000|2025-02-10 06:05:50|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|4
1739167560000|2025-02-10 06:06:00|1861.9|1847.1|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|5
1739167570000|2025-02-10 06:06:10|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|7
1739167580000|2025-02-10 06:06:20|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|6
1739167590000|2025-02-10 06:06:30|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|3
1739167610000|2025-02-10 06:06:50|1862.4|1847.6|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|2
1739167620000|2025-02-10 06:07:00|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1860.4|1845.6|6
1739167630000|2025-02-10 06:07:10|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|8
1739167640000|2025-02-10 06:07:20|1861.9|1847.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|4
1739167650000|2025-02-10 06:07:30|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|4
1739167660000|2025-02-10 06:07:40|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|4
1739167670000|2025-02-10 06:07:50|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739167680000|2025-02-10 06:08:00|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|5
1739167690000|2025-02-10 06:08:10|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739167700000|2025-02-10 06:08:20|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|4
1739167710000|2025-02-10 06:08:30|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|3
1739167720000|2025-02-10 06:08:40|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739167730000|2025-02-10 06:08:50|1862.4|1847.6|1863.4|1848.6|1864.4|1849.6|1862.4|1847.6|7
1739167740000|2025-02-10 06:09:00|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|3
1739167750000|2025-02-10 06:09:10|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|3
1739167760000|2025-02-10 06:09:20|1861.9|1847.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|4
1739167770000|2025-02-10 06:09:30|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|4
1739167790000|2025-02-10 06:09:50|1861.9|1847.1|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|3
1739167800000|2025-02-10 06:10:00|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|8
1739167810000|2025-02-10 06:10:10|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739167820000|2025-02-10 06:10:20|1861.9|1847.1|1859.9|1845.1|1861.9|1847.1|1859.9|1845.1|5
1739167830000|2025-02-10 06:10:30|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739167840000|2025-02-10 06:10:40|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739167850000|2025-02-10 06:10:50|1859.9|1845.1|1859.9|1845.1|1860.4|1845.6|1859.9|1845.1|3
1739167860000|2025-02-10 06:11:00|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|3
1739167870000|2025-02-10 06:11:10|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|4
1739167880000|2025-02-10 06:11:20|1861.4|1846.6|1861.9|1847.1|1862.4|1847.6|1861.4|1846.6|4
1739167890000|2025-02-10 06:11:30|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|7
1739167900000|2025-02-10 06:11:40|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739167910000|2025-02-10 06:11:50|1861.9|1847.1|1862.9|1848.1|1862.9|1848.1|1861.4|1846.6|7
1739167920000|2025-02-10 06:12:00|1863.4|1848.6|1860.9|1846.1|1863.4|1848.6|1860.9|1846.1|6
1739167930000|2025-02-10 06:12:10|1860.4|1845.6|1859.9|1845.1|1860.4|1845.6|1859.9|1845.1|2
1739167950000|2025-02-10 06:12:30|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1857.9|1843.1|6
1739167960000|2025-02-10 06:12:40|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1856.4|1841.6|5
1739167970000|2025-02-10 06:12:50|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|4
1739167980000|2025-02-10 06:13:00|1857.9|1843.1|1858.9|1844.1|1858.9|1844.1|1857.9|1843.1|3
1739167990000|2025-02-10 06:13:10|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1856.9|1842.1|7
1739168000000|2025-02-10 06:13:20|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739168010000|2025-02-10 06:13:30|1856.4|1841.6|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|4
1739168020000|2025-02-10 06:13:40|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739168030000|2025-02-10 06:13:50|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739168050000|2025-02-10 06:14:10|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|4
1739168060000|2025-02-10 06:14:20|1857.9|1843.1|1858.9|1844.1|1858.9|1844.1|1857.9|1843.1|5
1739168070000|2025-02-10 06:14:30|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739168080000|2025-02-10 06:14:40|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739168090000|2025-02-10 06:14:50|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|4
1739168100000|2025-02-10 06:15:00|1857.9|1843.1|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|4
1739168110000|2025-02-10 06:15:10|1857.9|1843.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|12
1739168140000|2025-02-10 06:15:40|1858.9|1844.1|1860.4|1845.6|1860.4|1845.6|1858.4|1843.6|6
1739168150000|2025-02-10 06:15:50|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739168160000|2025-02-10 06:16:00|1859.4|1844.6|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|3
1739168170000|2025-02-10 06:16:10|1858.9|1844.1|1857.4|1842.6|1859.4|1844.6|1857.4|1842.6|8
1739168180000|2025-02-10 06:16:20|1857.9|1843.1|1856.9|1842.1|1858.4|1843.6|1856.4|1841.6|6
1739168190000|2025-02-10 06:16:30|1856.4|1841.6|1858.9|1844.1|1858.9|1844.1|1856.4|1841.6|8
1739168200000|2025-02-10 06:16:40|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|3
1739168210000|2025-02-10 06:16:50|1857.9|1843.1|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|6
1739168220000|2025-02-10 06:17:00|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1739168230000|2025-02-10 06:17:10|1857.9|1843.1|1859.4|1844.6|1859.9|1845.1|1857.9|1843.1|5
1739168240000|2025-02-10 06:17:20|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|5
1739168250000|2025-02-10 06:17:30|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|4
1739168260000|2025-02-10 06:17:40|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|4
1739168270000|2025-02-10 06:17:50|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739168280000|2025-02-10 06:18:00|1856.9|1842.1|1856.4|1841.6|1857.4|1842.6|1855.9|1841.1|8
1739168290000|2025-02-10 06:18:10|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739168300000|2025-02-10 06:18:20|1854.4|1839.6|1854.9|1840.1|1854.9|1840.1|1853.9|1839.1|6
1739168310000|2025-02-10 06:18:30|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739168320000|2025-02-10 06:18:40|1853.9|1839.1|1855.4|1840.6|1855.4|1840.6|1853.9|1839.1|5
1739168330000|2025-02-10 06:18:50|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739168340000|2025-02-10 06:19:00|1853.9|1839.1|1854.9|1840.1|1855.4|1840.6|1853.9|1839.1|7
1739168350000|2025-02-10 06:19:10|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739168370000|2025-02-10 06:19:30|1855.9|1841.1|1856.4|1841.6|1856.9|1842.1|1855.9|1841.1|4
1739168380000|2025-02-10 06:19:40|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739168390000|2025-02-10 06:19:50|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|4
1739168400000|2025-02-10 06:20:00|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|3
1739168410000|2025-02-10 06:20:10|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|4
1739168420000|2025-02-10 06:20:20|1857.4|1842.6|1858.9|1844.1|1858.9|1844.1|1857.4|1842.6|6
1739168430000|2025-02-10 06:20:30|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|3
1739168450000|2025-02-10 06:20:50|1857.9|1843.1|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|3
1739168460000|2025-02-10 06:21:00|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739168470000|2025-02-10 06:21:10|1856.9|1842.1|1857.4|1842.6|1857.9|1843.1|1856.9|1842.1|4
1739168480000|2025-02-10 06:21:20|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|4
1739168490000|2025-02-10 06:21:30|1857.9|1843.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|4
1739168510000|2025-02-10 06:21:50|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|3
1739168520000|2025-02-10 06:22:00|1858.4|1843.6|1859.4|1844.6|1859.9|1845.1|1858.4|1843.6|7
1739168530000|2025-02-10 06:22:10|1859.9|1845.1|1858.9|1844.1|1859.9|1845.1|1858.9|1844.1|3
1739168540000|2025-02-10 06:22:20|1859.4|1844.6|1857.9|1843.1|1859.4|1844.6|1857.4|1842.6|5
1739168560000|2025-02-10 06:22:40|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|5
1739168570000|2025-02-10 06:22:50|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739168580000|2025-02-10 06:23:00|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|3
1739168590000|2025-02-10 06:23:10|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|2
1739168600000|2025-02-10 06:23:20|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|4
1739168610000|2025-02-10 06:23:30|1857.9|1843.1|1859.4|1844.6|1859.4|1844.6|1857.9|1843.1|6
1739168620000|2025-02-10 06:23:40|1858.9|1844.1|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|8
1739168630000|2025-02-10 06:23:50|1858.9|1844.1|1857.9|1843.1|1858.9|1844.1|1857.9|1843.1|3
1739168640000|2025-02-10 06:24:00|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1856.9|1842.1|6
1739168650000|2025-02-10 06:24:10|1858.4|1843.6|1859.4|1844.6|1859.9|1845.1|1858.4|1843.6|7
1739168660000|2025-02-10 06:24:20|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|4
1739168670000|2025-02-10 06:24:30|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|8
1739168680000|2025-02-10 06:24:40|1858.9|1844.1|1859.4|1844.6|1859.9|1845.1|1858.9|1844.1|4
1739168690000|2025-02-10 06:24:50|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|4
1739168700000|2025-02-10 06:25:00|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|3
1739168710000|2025-02-10 06:25:10|1859.4|1844.6|1860.9|1846.1|1860.9|1846.1|1859.4|1844.6|3
1739168720000|2025-02-10 06:25:20|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|3
1739168730000|2025-02-10 06:25:30|1860.9|1846.1|1858.9|1844.1|1861.4|1846.6|1858.9|1844.1|7
1739168740000|2025-02-10 06:25:40|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739168750000|2025-02-10 06:25:50|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1858.9|1844.1|8
1739168760000|2025-02-10 06:26:00|1859.4|1844.6|1857.9|1843.1|1859.4|1844.6|1857.9|1843.1|4
1739168780000|2025-02-10 06:26:20|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|5
1739168790000|2025-02-10 06:26:30|1857.9|1843.1|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|3
1739168800000|2025-02-10 06:26:40|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739168810000|2025-02-10 06:26:50|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1857.9|1843.1|4
1739168820000|2025-02-10 06:27:00|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739168830000|2025-02-10 06:27:10|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739168840000|2025-02-10 06:27:20|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739168850000|2025-02-10 06:27:30|1859.4|1844.6|1857.4|1842.6|1859.4|1844.6|1856.9|1842.1|9
1739168860000|2025-02-10 06:27:40|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|5
1739168870000|2025-02-10 06:27:50|1857.4|1842.6|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|3
1739168890000|2025-02-10 06:28:10|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|3
1739168900000|2025-02-10 06:28:20|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739168910000|2025-02-10 06:28:30|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|5
1739168920000|2025-02-10 06:28:40|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739168930000|2025-02-10 06:28:50|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739168940000|2025-02-10 06:29:00|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739168950000|2025-02-10 06:29:10|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739168960000|2025-02-10 06:29:20|1857.9|1843.1|1856.9|1842.1|1857.9|1843.1|1856.9|1842.1|5
1739168970000|2025-02-10 06:29:30|1857.4|1842.6|1855.4|1840.6|1857.4|1842.6|1855.4|1840.6|5
1739168980000|2025-02-10 06:29:40|1854.9|1840.1|1854.4|1839.6|1855.4|1840.6|1854.4|1839.6|6
1739168990000|2025-02-10 06:29:50|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1
1739169000000|2025-02-10 06:30:00|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|2
1739169010000|2025-02-10 06:30:10|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|2
1739169020000|2025-02-10 06:30:20|1854.4|1839.6|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|8
1739169030000|2025-02-10 06:30:30|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|4
1739169040000|2025-02-10 06:30:40|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739169050000|2025-02-10 06:30:50|1856.4|1841.6|1856.9|1842.1|1857.4|1842.6|1855.9|1841.1|9
1739169060000|2025-02-10 06:31:00|1856.4|1841.6|1854.4|1839.6|1856.4|1841.6|1854.4|1839.6|7
1739169070000|2025-02-10 06:31:10|1853.9|1839.1|1855.9|1841.1|1855.9|1841.1|1853.9|1839.1|9
1739169080000|2025-02-10 06:31:20|1856.4|1841.6|1855.9|1841.1|1856.4|1841.6|1855.4|1840.6|4
1739169090000|2025-02-10 06:31:30|1855.4|1840.6|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|5
1739169100000|2025-02-10 06:31:40|1854.9|1840.1|1853.9|1839.1|1854.9|1840.1|1853.9|1839.1|3
1739169110000|2025-02-10 06:31:50|1854.4|1839.6|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|3
1739169120000|2025-02-10 06:32:00|1854.9|1840.1|1853.9|1839.1|1854.9|1840.1|1853.9|1839.1|3
1739169140000|2025-02-10 06:32:20|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|2
1739169150000|2025-02-10 06:32:30|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|2
1739169160000|2025-02-10 06:32:40|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|2
1739169170000|2025-02-10 06:32:50|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|3
1739169180000|2025-02-10 06:33:00|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739169190000|2025-02-10 06:33:10|1854.4|1839.6|1855.9|1841.1|1855.9|1841.1|1854.4|1839.6|4
1739169200000|2025-02-10 06:33:20|1856.4|1841.6|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|3
1739169210000|2025-02-10 06:33:30|1856.9|1842.1|1856.4|1841.6|1857.9|1843.1|1856.4|1841.6|7
1739169220000|2025-02-10 06:33:40|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739169230000|2025-02-10 06:33:50|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|3
1739169240000|2025-02-10 06:34:00|1858.9|1844.1|1855.9|1841.1|1859.4|1844.6|1855.9|1841.1|8
1739169250000|2025-02-10 06:34:10|1856.4|1841.6|1858.4|1843.6|1858.4|1843.6|1856.4|1841.6|5
1739169260000|2025-02-10 06:34:20|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739169280000|2025-02-10 06:34:40|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|4
1739169290000|2025-02-10 06:34:50|1858.4|1843.6|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|3
1739169300000|2025-02-10 06:35:00|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739169310000|2025-02-10 06:35:10|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739169320000|2025-02-10 06:35:20|1860.9|1846.1|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|6
1739169330000|2025-02-10 06:35:30|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|4
1739169340000|2025-02-10 06:35:40|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739169350000|2025-02-10 06:35:50|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739169360000|2025-02-10 06:36:00|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739169370000|2025-02-10 06:36:10|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739169380000|2025-02-10 06:36:20|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739169390000|2025-02-10 06:36:30|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739169400000|2025-02-10 06:36:40|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739169410000|2025-02-10 06:36:50|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739169420000|2025-02-10 06:37:00|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739169430000|2025-02-10 06:37:10|1859.4|1844.6|1859.9|1845.1|1860.4|1845.6|1859.4|1844.6|4
1739169440000|2025-02-10 06:37:20|1860.4|1845.6|1861.9|1847.1|1861.9|1847.1|1860.4|1845.6|3
1739169450000|2025-02-10 06:37:30|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739169460000|2025-02-10 06:37:40|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739169470000|2025-02-10 06:37:50|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739169480000|2025-02-10 06:38:00|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739169490000|2025-02-10 06:38:10|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739169510000|2025-02-10 06:38:30|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739169520000|2025-02-10 06:38:40|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739169530000|2025-02-10 06:38:50|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|4
1739169540000|2025-02-10 06:39:00|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|3
1739169550000|2025-02-10 06:39:10|1859.4|1844.6|1857.4|1842.6|1859.4|1844.6|1857.4|1842.6|9
1739169560000|2025-02-10 06:39:20|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|4
1739169570000|2025-02-10 06:39:30|1858.9|1844.1|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|3
1739169580000|2025-02-10 06:39:40|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739169600000|2025-02-10 06:40:00|1857.9|1843.1|1856.4|1841.6|1857.9|1843.1|1856.4|1841.6|4
1739169610000|2025-02-10 06:40:10|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|6
1739169620000|2025-02-10 06:40:20|1856.9|1842.1|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|4
1739169630000|2025-02-10 06:40:30|1855.9|1841.1|1856.9|1842.1|1856.9|1842.1|1855.9|1841.1|3
1739169640000|2025-02-10 06:40:40|1856.4|1841.6|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|2
1739169650000|2025-02-10 06:40:50|1856.4|1841.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|7
1739169660000|2025-02-10 06:41:00|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1854.9|1840.1|4
1739169670000|2025-02-10 06:41:10|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1
1739169690000|2025-02-10 06:41:30|1854.4|1839.6|1854.4|1839.6|1854.9|1840.1|1853.9|1839.1|5
1739169710000|2025-02-10 06:41:50|1855.4|1840.6|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|3
1739169720000|2025-02-10 06:42:00|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|5
1739169730000|2025-02-10 06:42:10|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739169740000|2025-02-10 06:42:20|1855.9|1841.1|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|5
1739169750000|2025-02-10 06:42:30|1856.4|1841.6|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|4
1739169760000|2025-02-10 06:42:40|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739169770000|2025-02-10 06:42:50|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739169780000|2025-02-10 06:43:00|1855.9|1841.1|1856.9|1842.1|1857.4|1842.6|1855.9|1841.1|4
1739169790000|2025-02-10 06:43:10|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|3
1739169800000|2025-02-10 06:43:20|1856.9|1842.1|1858.4|1843.6|1858.4|1843.6|1856.9|1842.1|4
1739169810000|2025-02-10 06:43:30|1858.9|1844.1|1857.9|1843.1|1859.4|1844.6|1857.9|1843.1|5
1739169820000|2025-02-10 06:43:40|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|3
1739169830000|2025-02-10 06:43:50|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739169840000|2025-02-10 06:44:00|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739169860000|2025-02-10 06:44:20|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|3
1739169870000|2025-02-10 06:44:30|1859.4|1844.6|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|2
1739169880000|2025-02-10 06:44:40|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|3
1739169890000|2025-02-10 06:44:50|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|3
1739169900000|2025-02-10 06:45:00|1856.4|1841.6|1859.4|1844.6|1859.9|1845.1|1856.4|1841.6|13
1739169910000|2025-02-10 06:45:10|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|4
1739169920000|2025-02-10 06:45:20|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739169930000|2025-02-10 06:45:30|1857.9|1843.1|1858.9|1844.1|1858.9|1844.1|1857.9|1843.1|3
1739169940000|2025-02-10 06:45:40|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739169950000|2025-02-10 06:45:50|1859.4|1844.6|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|2
1739169960000|2025-02-10 06:46:00|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1858.9|1844.1|4
1739169970000|2025-02-10 06:46:10|1858.9|1844.1|1859.9|1845.1|1859.9|1845.1|1858.4|1843.6|5
1739169980000|2025-02-10 06:46:20|1860.4|1845.6|1859.9|1845.1|1860.9|1846.1|1859.9|1845.1|4
1739169990000|2025-02-10 06:46:30|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|2
1739170000000|2025-02-10 06:46:40|1860.4|1845.6|1858.9|1844.1|1860.4|1845.6|1858.9|1844.1|4
1739170010000|2025-02-10 06:46:50|1858.4|1843.6|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|2
1739170020000|2025-02-10 06:47:00|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|5
1739170030000|2025-02-10 06:47:10|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|4
1739170040000|2025-02-10 06:47:20|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739170050000|2025-02-10 06:47:30|1859.9|1845.1|1862.4|1847.6|1862.4|1847.6|1859.9|1845.1|4
1739170070000|2025-02-10 06:47:50|1861.9|1847.1|1860.9|1846.1|1861.9|1847.1|1860.9|1846.1|4
1739170080000|2025-02-10 06:48:00|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|3
1739170090000|2025-02-10 06:48:10|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739170100000|2025-02-10 06:48:20|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|4
1739170110000|2025-02-10 06:48:30|1859.9|1845.1|1859.9|1845.1|1860.4|1845.6|1859.9|1845.1|3
1739170120000|2025-02-10 06:48:40|1859.4|1844.6|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|3
1739170130000|2025-02-10 06:48:50|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739170140000|2025-02-10 06:49:00|1861.4|1846.6|1860.4|1845.6|1861.9|1847.1|1860.4|1845.6|5
1739170150000|2025-02-10 06:49:10|1860.9|1846.1|1859.4|1844.6|1860.9|1846.1|1859.4|1844.6|4
1739170160000|2025-02-10 06:49:20|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|4
1739170170000|2025-02-10 06:49:30|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739170180000|2025-02-10 06:49:40|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739170190000|2025-02-10 06:49:50|1859.9|1845.1|1859.9|1845.1|1860.4|1845.6|1859.9|1845.1|3
1739170200000|2025-02-10 06:50:00|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1858.9|1844.1|4
1739170210000|2025-02-10 06:50:10|1860.4|1845.6|1861.9|1847.1|1861.9|1847.1|1860.4|1845.6|4
1739170220000|2025-02-10 06:50:20|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|2
1739170230000|2025-02-10 06:50:30|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|3
1739170240000|2025-02-10 06:50:40|1862.9|1848.1|1860.9|1846.1|1862.9|1848.1|1860.9|1846.1|4
1739170250000|2025-02-10 06:50:50|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|3
1739170260000|2025-02-10 06:51:00|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739170270000|2025-02-10 06:51:10|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|4
1739170280000|2025-02-10 06:51:20|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739170290000|2025-02-10 06:51:30|1864.4|1849.6|1864.9|1850.1|1865.4|1850.6|1864.4|1849.6|5
1739170300000|2025-02-10 06:51:40|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|2
1739170310000|2025-02-10 06:51:50|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739170320000|2025-02-10 06:52:00|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|4
1739170330000|2025-02-10 06:52:10|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.9|1849.1|3
1739170340000|2025-02-10 06:52:20|1865.4|1850.6|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|4
1739170350000|2025-02-10 06:52:30|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|4
1739170360000|2025-02-10 06:52:40|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.9|1849.1|3
1739170370000|2025-02-10 06:52:50|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739170380000|2025-02-10 06:53:00|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739170390000|2025-02-10 06:53:10|1863.4|1848.6|1861.9|1847.1|1863.4|1848.6|1861.9|1847.1|3
1739170400000|2025-02-10 06:53:20|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739170410000|2025-02-10 06:53:30|1861.9|1847.1|1862.9|1848.1|1862.9|1848.1|1861.9|1847.1|5
1739170420000|2025-02-10 06:53:40|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|3
1739170430000|2025-02-10 06:53:50|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739170440000|2025-02-10 06:54:00|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739170450000|2025-02-10 06:54:10|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1739170460000|2025-02-10 06:54:20|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739170470000|2025-02-10 06:54:30|1864.4|1849.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|3
1739170480000|2025-02-10 06:54:40|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739170490000|2025-02-10 06:54:50|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739170500000|2025-02-10 06:55:00|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|3
1739170510000|2025-02-10 06:55:10|1865.4|1850.6|1863.9|1849.1|1865.4|1850.6|1863.9|1849.1|4
1739170520000|2025-02-10 06:55:20|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|3
1739170530000|2025-02-10 06:55:30|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|3
1739170540000|2025-02-10 06:55:40|1863.4|1848.6|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|2
1739170550000|2025-02-10 06:55:50|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|4
1739170560000|2025-02-10 06:56:00|1862.9|1848.1|1863.9|1849.1|1863.9|1849.1|1862.9|1848.1|3
1739170570000|2025-02-10 06:56:10|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739170580000|2025-02-10 06:56:20|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739170590000|2025-02-10 06:56:30|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|4
1739170600000|2025-02-10 06:56:40|1861.9|1847.1|1860.9|1846.1|1861.9|1847.1|1860.9|1846.1|3
1739170610000|2025-02-10 06:56:50|1860.4|1845.6|1859.4|1844.6|1860.9|1846.1|1858.9|1844.1|5
1739170620000|2025-02-10 06:57:00|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|4
1739170630000|2025-02-10 06:57:10|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|4
1739170640000|2025-02-10 06:57:20|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739170650000|2025-02-10 06:57:30|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739170660000|2025-02-10 06:57:40|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739170670000|2025-02-10 06:57:50|1859.9|1845.1|1860.9|1846.1|1860.9|1846.1|1859.9|1845.1|3
1739170680000|2025-02-10 06:58:00|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|3
1739170690000|2025-02-10 06:58:10|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739170700000|2025-02-10 06:58:20|1860.9|1846.1|1860.9|1846.1|1861.4|1846.6|1860.4|1845.6|5
1739170710000|2025-02-10 06:58:30|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739170720000|2025-02-10 06:58:40|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|3
1739170730000|2025-02-10 06:58:50|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739170750000|2025-02-10 06:59:10|1862.9|1848.1|1861.9|1847.1|1862.9|1848.1|1861.9|1847.1|3
1739170770000|2025-02-10 06:59:30|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739170780000|2025-02-10 06:59:40|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739170790000|2025-02-10 06:59:50|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739170800000|2025-02-10 07:00:00|1863.4|1848.6|1864.9|1850.1|1864.9|1850.1|1863.4|1848.6|4
1739170810000|2025-02-10 07:00:10|1865.4|1850.6|1866.9|1852.1|1866.9|1852.1|1865.4|1850.6|4
1739170820000|2025-02-10 07:00:20|1865.9|1851.1|1866.9|1852.1|1866.9|1852.1|1865.4|1850.6|7
1739170830000|2025-02-10 07:00:30|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|3
1739170840000|2025-02-10 07:00:40|1866.9|1852.1|1868.4|1853.6|1868.4|1853.6|1866.9|1852.1|4
1739170850000|2025-02-10 07:00:50|1867.9|1853.1|1867.9|1853.1|1868.4|1853.6|1866.9|1852.1|8
1739170860000|2025-02-10 07:01:00|1868.4|1853.6|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|3
1739170870000|2025-02-10 07:01:10|1868.9|1854.1|1871.4|1856.6|1871.4|1856.6|1868.9|1854.1|4
1739170880000|2025-02-10 07:01:20|1870.9|1856.1|1869.9|1855.1|1870.9|1856.1|1869.9|1855.1|5
1739170890000|2025-02-10 07:01:30|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1868.9|1854.1|7
1739170900000|2025-02-10 07:01:40|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|4
1739170910000|2025-02-10 07:01:50|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|3
1739170920000|2025-02-10 07:02:00|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|3
1739170930000|2025-02-10 07:02:10|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739170940000|2025-02-10 07:02:20|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|3
1739170950000|2025-02-10 07:02:30|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739170960000|2025-02-10 07:02:40|1873.4|1858.6|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|2
1739170970000|2025-02-10 07:02:50|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|4
1739170980000|2025-02-10 07:03:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739170990000|2025-02-10 07:03:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739171000000|2025-02-10 07:03:20|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739171010000|2025-02-10 07:03:30|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|2
1739171040000|2025-02-10 07:04:00|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|3
1739171050000|2025-02-10 07:04:10|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739171070000|2025-02-10 07:04:30|1874.9|1860.1|1874.9|1860.1|1875.4|1860.6|1874.4|1859.6|7
1739171080000|2025-02-10 07:04:40|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1739171090000|2025-02-10 07:04:50|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|3
1739171100000|2025-02-10 07:05:00|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739171110000|2025-02-10 07:05:10|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739171120000|2025-02-10 07:05:20|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|3
1739171130000|2025-02-10 07:05:30|1873.9|1859.1|1872.4|1857.6|1873.9|1859.1|1872.4|1857.6|6
1739171140000|2025-02-10 07:05:40|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|4
1739171160000|2025-02-10 07:06:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|6
1739171170000|2025-02-10 07:06:10|1871.9|1857.1|1870.9|1856.1|1871.9|1857.1|1870.9|1856.1|3
1739171190000|2025-02-10 07:06:30|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|2
1739171200000|2025-02-10 07:06:40|1871.9|1857.1|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|6
1739171220000|2025-02-10 07:07:00|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|3
1739171230000|2025-02-10 07:07:10|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739171240000|2025-02-10 07:07:20|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739171250000|2025-02-10 07:07:30|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|4
1739171260000|2025-02-10 07:07:40|1871.9|1857.1|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|3
1739171280000|2025-02-10 07:08:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739171330000|2025-02-10 07:08:50|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739171340000|2025-02-10 07:09:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739171350000|2025-02-10 07:09:10|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739171360000|2025-02-10 07:09:20|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739171380000|2025-02-10 07:09:40|1871.4|1856.6|1869.9|1855.1|1871.4|1856.6|1869.9|1855.1|6
1739171390000|2025-02-10 07:09:50|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1868.9|1854.1|4
1739171400000|2025-02-10 07:10:00|1869.9|1855.1|1870.9|1856.1|1870.9|1856.1|1869.4|1854.6|5
1739171410000|2025-02-10 07:10:10|1871.4|1856.6|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|4
1739171420000|2025-02-10 07:10:20|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739171430000|2025-02-10 07:10:30|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|6
1739171450000|2025-02-10 07:10:50|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.9|1854.1|3
1739171460000|2025-02-10 07:11:00|1869.4|1854.6|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|6
1739171470000|2025-02-10 07:11:10|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1868.9|1854.1|7
1739171480000|2025-02-10 07:11:20|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|3
1739171490000|2025-02-10 07:11:30|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739171500000|2025-02-10 07:11:40|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739171520000|2025-02-10 07:12:00|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1869.4|1854.6|6
1739171540000|2025-02-10 07:12:20|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739171550000|2025-02-10 07:12:30|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|3
1739171560000|2025-02-10 07:12:40|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|3
1739171580000|2025-02-10 07:13:00|1870.9|1856.1|1870.9|1856.1|1871.4|1856.6|1870.4|1855.6|7
1739171590000|2025-02-10 07:13:10|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|3
1739171610000|2025-02-10 07:13:30|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739171620000|2025-02-10 07:13:40|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739171630000|2025-02-10 07:13:50|1868.9|1854.1|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|4
1739171640000|2025-02-10 07:14:00|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|3
1739171650000|2025-02-10 07:14:10|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739171660000|2025-02-10 07:14:20|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|4
1739171670000|2025-02-10 07:14:30|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.9|1854.1|3
1739171690000|2025-02-10 07:14:50|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|2
1739171700000|2025-02-10 07:15:00|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|2
1739171710000|2025-02-10 07:15:10|1867.4|1852.6|1867.4|1852.6|1868.4|1853.6|1866.4|1851.6|8
1739171720000|2025-02-10 07:15:20|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739171730000|2025-02-10 07:15:30|1865.9|1851.1|1864.9|1850.1|1865.9|1851.1|1863.9|1849.1|9
1739171740000|2025-02-10 07:15:40|1865.4|1850.6|1866.4|1851.6|1866.4|1851.6|1865.4|1850.6|3
1739171750000|2025-02-10 07:15:50|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739171760000|2025-02-10 07:16:00|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739171770000|2025-02-10 07:16:10|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739171780000|2025-02-10 07:16:20|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|4
1739171790000|2025-02-10 07:16:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739171800000|2025-02-10 07:16:40|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|3
1739171810000|2025-02-10 07:16:50|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|2
1739171820000|2025-02-10 07:17:00|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|3
1739171830000|2025-02-10 07:17:10|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739171840000|2025-02-10 07:17:20|1868.9|1854.1|1868.9|1854.1|1869.4|1854.6|1868.4|1853.6|7
1739171850000|2025-02-10 07:17:30|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|3
1739171860000|2025-02-10 07:17:40|1867.9|1853.1|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|3
1739171870000|2025-02-10 07:17:50|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.4|1852.6|6
1739171880000|2025-02-10 07:18:00|1867.4|1852.6|1865.9|1851.1|1867.4|1852.6|1865.9|1851.1|4
1739171890000|2025-02-10 07:18:10|1865.4|1850.6|1866.4|1851.6|1866.4|1851.6|1864.9|1850.1|7
1739171900000|2025-02-10 07:18:20|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739171910000|2025-02-10 07:18:30|1866.9|1852.1|1868.4|1853.6|1868.9|1854.1|1866.9|1852.1|6
1739171920000|2025-02-10 07:18:40|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|4
1739171930000|2025-02-10 07:18:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|3
1739171940000|2025-02-10 07:19:00|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|7
1739171950000|2025-02-10 07:19:10|1866.9|1852.1|1867.9|1853.1|1867.9|1853.1|1866.9|1852.1|5
1739171960000|2025-02-10 07:19:20|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|2
1739171970000|2025-02-10 07:19:30|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|4
1739171980000|2025-02-10 07:19:40|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1739171990000|2025-02-10 07:19:50|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1739172000000|2025-02-10 07:20:00|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|7
1739172010000|2025-02-10 07:20:10|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739172020000|2025-02-10 07:20:20|1871.9|1857.1|1870.9|1856.1|1871.9|1857.1|1870.9|1856.1|3
1739172030000|2025-02-10 07:20:30|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|2
1739172060000|2025-02-10 07:21:00|1871.4|1856.6|1872.9|1858.1|1872.9|1858.1|1870.9|1856.1|6
1739172070000|2025-02-10 07:21:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739172080000|2025-02-10 07:21:20|1872.9|1858.1|1871.9|1857.1|1873.4|1858.6|1871.9|1857.1|5
1739172090000|2025-02-10 07:21:30|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|2
1739172100000|2025-02-10 07:21:40|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|3
1739172110000|2025-02-10 07:21:50|1870.9|1856.1|1869.9|1855.1|1870.9|1856.1|1869.9|1855.1|3
1739172120000|2025-02-10 07:22:00|1869.4|1854.6|1867.4|1852.6|1869.4|1854.6|1867.4|1852.6|4
1739172130000|2025-02-10 07:22:10|1867.9|1853.1|1867.4|1852.6|1868.9|1854.1|1867.4|1852.6|7
1739172140000|2025-02-10 07:22:20|1867.9|1853.1|1868.9|1854.1|1868.9|1854.1|1867.9|1853.1|5
1739172170000|2025-02-10 07:22:50|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739172180000|2025-02-10 07:23:00|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|4
1739172200000|2025-02-10 07:23:20|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739172220000|2025-02-10 07:23:40|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739172230000|2025-02-10 07:23:50|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739172240000|2025-02-10 07:24:00|1869.9|1855.1|1868.4|1853.6|1869.9|1855.1|1868.4|1853.6|4
1739172250000|2025-02-10 07:24:10|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739172260000|2025-02-10 07:24:20|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|3
1739172270000|2025-02-10 07:24:30|1869.9|1855.1|1870.9|1856.1|1870.9|1856.1|1869.9|1855.1|3
1739172280000|2025-02-10 07:24:40|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739172290000|2025-02-10 07:24:50|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739172300000|2025-02-10 07:25:00|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739172310000|2025-02-10 07:25:10|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739172320000|2025-02-10 07:25:20|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|4
1739172330000|2025-02-10 07:25:30|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739172340000|2025-02-10 07:25:40|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|4
1739172350000|2025-02-10 07:25:50|1867.9|1853.1|1866.4|1851.6|1868.4|1853.6|1866.4|1851.6|6
1739172360000|2025-02-10 07:26:00|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739172370000|2025-02-10 07:26:10|1866.4|1851.6|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|2
1739172390000|2025-02-10 07:26:30|1866.4|1851.6|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|2
1739172420000|2025-02-10 07:27:00|1866.4|1851.6|1864.9|1850.1|1866.4|1851.6|1864.9|1850.1|3
1739172430000|2025-02-10 07:27:10|1864.4|1849.6|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|3
1739172440000|2025-02-10 07:27:20|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739172450000|2025-02-10 07:27:30|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|4
1739172460000|2025-02-10 07:27:40|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.9|1850.1|3
1739172480000|2025-02-10 07:28:00|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|3
1739172490000|2025-02-10 07:28:10|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739172500000|2025-02-10 07:28:20|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739172510000|2025-02-10 07:28:30|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739172520000|2025-02-10 07:28:40|1864.4|1849.6|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|5
1739172530000|2025-02-10 07:28:50|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739172540000|2025-02-10 07:29:00|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739172550000|2025-02-10 07:29:10|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739172560000|2025-02-10 07:29:20|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739172570000|2025-02-10 07:29:30|1865.9|1851.1|1864.9|1850.1|1865.9|1851.1|1864.9|1850.1|3
1739172580000|2025-02-10 07:29:40|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|2
1739172590000|2025-02-10 07:29:50|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739172600000|2025-02-10 07:30:00|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|4
1739172610000|2025-02-10 07:30:10|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|4
1739172620000|2025-02-10 07:30:20|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739172630000|2025-02-10 07:30:30|1861.9|1847.1|1860.4|1845.6|1861.9|1847.1|1860.4|1845.6|6
1739172640000|2025-02-10 07:30:40|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739172650000|2025-02-10 07:30:50|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739172660000|2025-02-10 07:31:00|1860.4|1845.6|1859.9|1845.1|1861.4|1846.6|1859.9|1845.1|5
1739172690000|2025-02-10 07:31:30|1860.4|1845.6|1858.4|1843.6|1860.4|1845.6|1858.4|1843.6|3
1739172700000|2025-02-10 07:31:40|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739172710000|2025-02-10 07:31:50|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739172720000|2025-02-10 07:32:00|1859.9|1845.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|3
1739172730000|2025-02-10 07:32:10|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|4
1739172740000|2025-02-10 07:32:20|1862.4|1847.6|1861.9|1847.1|1862.9|1848.1|1861.4|1846.6|6
1739172750000|2025-02-10 07:32:30|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739172760000|2025-02-10 07:32:40|1862.9|1848.1|1862.9|1848.1|1864.4|1849.6|1862.4|1847.6|9
1739172770000|2025-02-10 07:32:50|1863.4|1848.6|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|2
1739172780000|2025-02-10 07:33:00|1863.4|1848.6|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|7
1739172790000|2025-02-10 07:33:10|1864.4|1849.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|3
1739172810000|2025-02-10 07:33:30|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|3
1739172840000|2025-02-10 07:34:00|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739172850000|2025-02-10 07:34:10|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739172860000|2025-02-10 07:34:20|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739172870000|2025-02-10 07:34:30|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739172890000|2025-02-10 07:34:50|1864.9|1850.1|1864.9|1850.1|1865.4|1850.6|1864.9|1850.1|3
1739172900000|2025-02-10 07:35:00|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|5
1739172910000|2025-02-10 07:35:10|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|4
1739172920000|2025-02-10 07:35:20|1863.4|1848.6|1864.4|1849.6|1864.9|1850.1|1863.4|1848.6|4
1739172930000|2025-02-10 07:35:30|1864.9|1850.1|1864.9|1850.1|1865.4|1850.6|1864.4|1849.6|7
1739172940000|2025-02-10 07:35:40|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739172950000|2025-02-10 07:35:50|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|4
1739172960000|2025-02-10 07:36:00|1863.9|1849.1|1862.4|1847.6|1863.9|1849.1|1862.4|1847.6|5
1739172970000|2025-02-10 07:36:10|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|4
1739172980000|2025-02-10 07:36:20|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|4
1739172990000|2025-02-10 07:36:30|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1739173000000|2025-02-10 07:36:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|4
1739173010000|2025-02-10 07:36:50|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739173030000|2025-02-10 07:37:10|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|6
1739173040000|2025-02-10 07:37:20|1861.9|1847.1|1862.9|1848.1|1862.9|1848.1|1861.4|1846.6|5
1739173050000|2025-02-10 07:37:30|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|5
1739173070000|2025-02-10 07:37:50|1862.9|1848.1|1863.4|1848.6|1864.4|1849.6|1862.9|1848.1|7
1739173100000|2025-02-10 07:38:20|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|3
1739173110000|2025-02-10 07:38:30|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.4|1847.6|6
1739173120000|2025-02-10 07:38:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|4
1739173140000|2025-02-10 07:39:00|1863.9|1849.1|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|3
1739173150000|2025-02-10 07:39:10|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739173170000|2025-02-10 07:39:30|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739173180000|2025-02-10 07:39:40|1864.9|1850.1|1864.9|1850.1|1865.4|1850.6|1864.9|1850.1|3
1739173190000|2025-02-10 07:39:50|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739173200000|2025-02-10 07:40:00|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1863.9|1849.1|8
1739173210000|2025-02-10 07:40:10|1865.4|1850.6|1864.9|1850.1|1865.4|1850.6|1864.9|1850.1|2
1739173220000|2025-02-10 07:40:20|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|4
1739173230000|2025-02-10 07:40:30|1863.4|1848.6|1862.9|1848.1|1863.4|1848.6|1862.9|1848.1|4
1739173240000|2025-02-10 07:40:40|1863.4|1848.6|1862.9|1848.1|1863.4|1848.6|1862.9|1848.1|4
1739173250000|2025-02-10 07:40:50|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739173260000|2025-02-10 07:41:00|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|4
1739173280000|2025-02-10 07:41:20|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739173290000|2025-02-10 07:41:30|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1861.4|1846.6|8
1739173310000|2025-02-10 07:41:50|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739173320000|2025-02-10 07:42:00|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|2
1739173330000|2025-02-10 07:42:10|1862.4|1847.6|1863.4|1848.6|1863.9|1849.1|1862.4|1847.6|5
1739173340000|2025-02-10 07:42:20|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739173350000|2025-02-10 07:42:30|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739173360000|2025-02-10 07:42:40|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|4
1739173370000|2025-02-10 07:42:50|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1865.4|1850.6|5
1739173390000|2025-02-10 07:43:10|1865.4|1850.6|1867.9|1853.1|1867.9|1853.1|1865.4|1850.6|8
1739173400000|2025-02-10 07:43:20|1867.4|1852.6|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|7
1739173410000|2025-02-10 07:43:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|4
1739173420000|2025-02-10 07:43:40|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739173430000|2025-02-10 07:43:50|1869.9|1855.1|1867.9|1853.1|1869.9|1855.1|1867.9|1853.1|5
1739173440000|2025-02-10 07:44:00|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|3
1739173460000|2025-02-10 07:44:20|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|4
1739173470000|2025-02-10 07:44:30|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739173480000|2025-02-10 07:44:40|1866.9|1852.1|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|6
1739173500000|2025-02-10 07:45:00|1864.9|1850.1|1866.4|1851.6|1866.4|1851.6|1864.9|1850.1|4
1739173510000|2025-02-10 07:45:10|1866.9|1852.1|1865.9|1851.1|1867.4|1852.6|1865.9|1851.1|5
1739173520000|2025-02-10 07:45:20|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|3
1739173540000|2025-02-10 07:45:40|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|3
1739173550000|2025-02-10 07:45:50|1865.4|1850.6|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|3
1739173560000|2025-02-10 07:46:00|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|3
1739173570000|2025-02-10 07:46:10|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|3
1739173580000|2025-02-10 07:46:20|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1739173590000|2025-02-10 07:46:30|1865.4|1850.6|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|2
1739173600000|2025-02-10 07:46:40|1865.4|1850.6|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|4
1739173610000|2025-02-10 07:46:50|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|3
1739173620000|2025-02-10 07:47:00|1866.4|1851.6|1864.9|1850.1|1866.4|1851.6|1864.9|1850.1|6
1739173640000|2025-02-10 07:47:20|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1862.9|1848.1|5
1739173650000|2025-02-10 07:47:30|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739173660000|2025-02-10 07:47:40|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739173670000|2025-02-10 07:47:50|1861.9|1847.1|1862.9|1848.1|1862.9|1848.1|1861.9|1847.1|3
1739173680000|2025-02-10 07:48:00|1862.4|1847.6|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|9
1739173690000|2025-02-10 07:48:10|1863.9|1849.1|1862.9|1848.1|1863.9|1849.1|1862.9|1848.1|5
1739173700000|2025-02-10 07:48:20|1863.4|1848.6|1864.9|1850.1|1864.9|1850.1|1863.4|1848.6|6
1739173710000|2025-02-10 07:48:30|1865.4|1850.6|1865.9|1851.1|1866.4|1851.6|1865.4|1850.6|3
1739173720000|2025-02-10 07:48:40|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|4
1739173740000|2025-02-10 07:49:00|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.4|1850.6|4
1739173750000|2025-02-10 07:49:10|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|4
1739173760000|2025-02-10 07:49:20|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739173780000|2025-02-10 07:49:40|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739173790000|2025-02-10 07:49:50|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|4
1739173800000|2025-02-10 07:50:00|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|3
1739173810000|2025-02-10 07:50:10|1868.4|1853.6|1866.4|1851.6|1868.4|1853.6|1866.4|1851.6|6
1739173820000|2025-02-10 07:50:20|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739173830000|2025-02-10 07:50:30|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|3
1739173840000|2025-02-10 07:50:40|1866.4|1851.6|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|2
1739173850000|2025-02-10 07:50:50|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|5
1739173860000|2025-02-10 07:51:00|1867.9|1853.1|1867.4|1852.6|1868.4|1853.6|1866.9|1852.1|9
1739173890000|2025-02-10 07:51:30|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739173900000|2025-02-10 07:51:40|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|4
1739173910000|2025-02-10 07:51:50|1869.9|1855.1|1868.4|1853.6|1869.9|1855.1|1868.4|1853.6|4
1739173920000|2025-02-10 07:52:00|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1739173930000|2025-02-10 07:52:10|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|3
1739173940000|2025-02-10 07:52:20|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739173950000|2025-02-10 07:52:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739173960000|2025-02-10 07:52:40|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739173970000|2025-02-10 07:52:50|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739173980000|2025-02-10 07:53:00|1872.4|1857.6|1873.9|1859.1|1873.9|1859.1|1872.4|1857.6|5
1739173990000|2025-02-10 07:53:10|1873.4|1858.6|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|2
1739174000000|2025-02-10 07:53:20|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|3
1739174010000|2025-02-10 07:53:30|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739174050000|2025-02-10 07:54:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739174060000|2025-02-10 07:54:20|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739174120000|2025-02-10 07:55:20|1874.9|1860.1|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|3
1739174130000|2025-02-10 07:55:30|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739174160000|2025-02-10 07:56:00|1877.4|1862.6|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|5
1739174170000|2025-02-10 07:56:10|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739174180000|2025-02-10 07:56:20|1877.4|1862.6|1875.4|1860.6|1877.4|1862.6|1875.4|1860.6|4
1739174190000|2025-02-10 07:56:30|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739174200000|2025-02-10 07:56:40|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1873.9|1859.1|5
1739174220000|2025-02-10 07:57:00|1874.9|1860.1|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|3
1739174230000|2025-02-10 07:57:10|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739174240000|2025-02-10 07:57:20|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739174250000|2025-02-10 07:57:30|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739174260000|2025-02-10 07:57:40|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739174280000|2025-02-10 07:58:00|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1873.9|1859.1|4
1739174300000|2025-02-10 07:58:20|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739174310000|2025-02-10 07:58:30|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|2
1739174320000|2025-02-10 07:58:40|1873.9|1859.1|1872.9|1858.1|1873.9|1859.1|1872.9|1858.1|3
1739174330000|2025-02-10 07:58:50|1873.4|1858.6|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|4
1739174340000|2025-02-10 07:59:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739174360000|2025-02-10 07:59:20|1872.9|1858.1|1871.4|1856.6|1872.9|1858.1|1871.4|1856.6|4
1739174370000|2025-02-10 07:59:30|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739174390000|2025-02-10 07:59:50|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739174400000|2025-02-10 08:00:00|1871.9|1857.1|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|3
1739174410000|2025-02-10 08:00:10|1872.4|1857.6|1874.4|1859.6|1874.4|1859.6|1872.4|1857.6|6
1739174420000|2025-02-10 08:00:20|1874.9|1860.1|1876.4|1861.6|1876.4|1861.6|1874.9|1860.1|4
1739174430000|2025-02-10 08:00:30|1876.9|1862.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|6
1739174440000|2025-02-10 08:00:40|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739174450000|2025-02-10 08:00:50|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739174460000|2025-02-10 08:01:00|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739174470000|2025-02-10 08:01:10|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739174480000|2025-02-10 08:01:20|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|3
1739174490000|2025-02-10 08:01:30|1875.4|1860.6|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|5
1739174500000|2025-02-10 08:01:40|1873.9|1859.1|1872.4|1857.6|1873.9|1859.1|1872.4|1857.6|3
1739174510000|2025-02-10 08:01:50|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739174520000|2025-02-10 08:02:00|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|3
1739174530000|2025-02-10 08:02:10|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739174540000|2025-02-10 08:02:20|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739174550000|2025-02-10 08:02:30|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739174560000|2025-02-10 08:02:40|1871.9|1857.1|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|4
1739174580000|2025-02-10 08:03:00|1871.9|1857.1|1872.9|1858.1|1872.9|1858.1|1871.9|1857.1|2
1739174590000|2025-02-10 08:03:10|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|3
1739174600000|2025-02-10 08:03:20|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1872.9|1858.1|8
1739174610000|2025-02-10 08:03:30|1874.9|1860.1|1872.9|1858.1|1874.9|1860.1|1872.4|1857.6|7
1739174620000|2025-02-10 08:03:40|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|5
1739174630000|2025-02-10 08:03:50|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739174640000|2025-02-10 08:04:00|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|6
1739174650000|2025-02-10 08:04:10|1870.9|1856.1|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|5
1739174660000|2025-02-10 08:04:20|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739174670000|2025-02-10 08:04:30|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|2
1739174680000|2025-02-10 08:04:40|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1870.4|1855.6|6
1739174690000|2025-02-10 08:04:50|1871.9|1857.1|1872.4|1857.6|1872.9|1858.1|1871.9|1857.1|4
1739174700000|2025-02-10 08:05:00|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1872.4|1857.6|10
1739174710000|2025-02-10 08:05:10|1874.9|1860.1|1877.4|1862.6|1877.4|1862.6|1874.9|1860.1|7
1739174720000|2025-02-10 08:05:20|1877.9|1863.1|1879.4|1864.6|1879.4|1864.6|1877.4|1862.6|6
1739174730000|2025-02-10 08:05:30|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|11
1739174740000|2025-02-10 08:05:40|1878.9|1864.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|4
1739174750000|2025-02-10 08:05:50|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|5
1739174760000|2025-02-10 08:06:00|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739174770000|2025-02-10 08:06:10|1881.9|1867.1|1882.9|1868.1|1883.9|1869.1|1881.9|1867.1|9
1739174780000|2025-02-10 08:06:20|1882.4|1867.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|5
1739174790000|2025-02-10 08:06:30|1882.9|1868.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|8
1739174800000|2025-02-10 08:06:40|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739174810000|2025-02-10 08:06:50|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|4
1739174820000|2025-02-10 08:07:00|1884.9|1870.1|1887.4|1872.6|1887.9|1873.1|1884.9|1870.1|7
1739174830000|2025-02-10 08:07:10|1886.9|1872.1|1885.4|1870.6|1886.9|1872.1|1884.4|1869.6|8
1739174850000|2025-02-10 08:07:30|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|3
1739174860000|2025-02-10 08:07:40|1885.4|1870.6|1887.9|1873.1|1887.9|1873.1|1885.4|1870.6|6
1739174870000|2025-02-10 08:07:50|1887.4|1872.6|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|3
1739174880000|2025-02-10 08:08:00|1886.4|1871.6|1885.4|1870.6|1886.9|1872.1|1885.4|1870.6|8
1739174890000|2025-02-10 08:08:10|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|8
1739174900000|2025-02-10 08:08:20|1884.4|1869.6|1885.4|1870.6|1886.4|1871.6|1884.4|1869.6|5
1739174910000|2025-02-10 08:08:30|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739174920000|2025-02-10 08:08:40|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739174930000|2025-02-10 08:08:50|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1885.4|1870.6|7
1739174950000|2025-02-10 08:09:10|1886.9|1872.1|1886.4|1871.6|1887.9|1873.1|1886.4|1871.6|7
1739174960000|2025-02-10 08:09:20|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739174970000|2025-02-10 08:09:30|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739174980000|2025-02-10 08:09:40|1883.9|1869.1|1885.9|1871.1|1885.9|1871.1|1883.9|1869.1|6
1739174990000|2025-02-10 08:09:50|1886.4|1871.6|1887.9|1873.1|1887.9|1873.1|1886.4|1871.6|4
1739175000000|2025-02-10 08:10:00|1887.4|1872.6|1887.9|1873.1|1887.9|1873.1|1886.9|1872.1|4
1739175010000|2025-02-10 08:10:10|1888.9|1874.1|1889.9|1875.1|1889.9|1875.1|1888.9|1874.1|3
1739175060000|2025-02-10 08:11:00|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|2
1739175070000|2025-02-10 08:11:10|1891.4|1876.6|1890.4|1875.6|1891.9|1877.1|1890.4|1875.6|6
1739175080000|2025-02-10 08:11:20|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|3
1739175090000|2025-02-10 08:11:30|1891.4|1876.6|1890.4|1875.6|1891.9|1877.1|1889.9|1875.1|8
1739175100000|2025-02-10 08:11:40|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|2
1739175110000|2025-02-10 08:11:50|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1890.4|1875.6|6
1739175130000|2025-02-10 08:12:10|1891.4|1876.6|1889.9|1875.1|1891.4|1876.6|1889.9|1875.1|5
1739175140000|2025-02-10 08:12:20|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|5
1739175150000|2025-02-10 08:12:30|1889.9|1875.1|1891.9|1877.1|1891.9|1877.1|1889.9|1875.1|5
1739175160000|2025-02-10 08:12:40|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|3
1739175170000|2025-02-10 08:12:50|1893.4|1878.6|1890.9|1876.1|1893.4|1878.6|1890.4|1875.6|9
1739175180000|2025-02-10 08:13:00|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|6
1739175190000|2025-02-10 08:13:10|1890.4|1875.6|1891.4|1876.6|1891.9|1877.1|1890.4|1875.6|7
1739175210000|2025-02-10 08:13:30|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|2
1739175220000|2025-02-10 08:13:40|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|5
1739175230000|2025-02-10 08:13:50|1891.4|1876.6|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|3
1739175240000|2025-02-10 08:14:00|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|4
1739175250000|2025-02-10 08:14:10|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|2
1739175260000|2025-02-10 08:14:20|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739175270000|2025-02-10 08:14:30|1891.4|1876.6|1891.9|1877.1|1892.4|1877.6|1891.4|1876.6|5
1739175280000|2025-02-10 08:14:40|1892.4|1877.6|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|3
1739175290000|2025-02-10 08:14:50|1891.9|1877.1|1892.4|1877.6|1892.9|1878.1|1891.9|1877.1|6
1739175300000|2025-02-10 08:15:00|1891.9|1877.1|1892.9|1878.1|1893.4|1878.6|1891.9|1877.1|6
1739175310000|2025-02-10 08:15:10|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739175320000|2025-02-10 08:15:20|1892.9|1878.1|1893.4|1878.6|1893.9|1879.1|1892.4|1877.6|6
1739175330000|2025-02-10 08:15:30|1892.9|1878.1|1895.9|1881.1|1895.9|1881.1|1892.9|1878.1|5
1739175360000|2025-02-10 08:16:00|1896.9|1882.1|1898.9|1884.1|1899.9|1885.1|1896.9|1882.1|7
1739175370000|2025-02-10 08:16:10|1899.4|1884.6|1897.9|1883.1|1899.9|1885.1|1897.4|1882.6|7
1739175380000|2025-02-10 08:16:20|1898.4|1883.6|1897.4|1882.6|1898.4|1883.6|1896.9|1882.1|7
1739175390000|2025-02-10 08:16:30|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1896.4|1881.6|5
1739175400000|2025-02-10 08:16:40|1896.9|1882.1|1894.9|1880.1|1896.9|1882.1|1894.9|1880.1|8
1739175410000|2025-02-10 08:16:50|1894.4|1879.6|1892.4|1877.6|1894.4|1879.6|1892.4|1877.6|7
1739175420000|2025-02-10 08:17:00|1892.9|1878.1|1889.9|1875.1|1892.9|1878.1|1889.4|1874.6|11
1739175430000|2025-02-10 08:17:10|1890.4|1875.6|1887.4|1872.6|1890.4|1875.6|1886.4|1871.6|15
1739175440000|2025-02-10 08:17:20|1886.9|1872.1|1888.9|1874.1|1888.9|1874.1|1886.9|1872.1|9
1739175450000|2025-02-10 08:17:30|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|7
1739175460000|2025-02-10 08:17:40|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|5
1739175480000|2025-02-10 08:18:00|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|7
1739175490000|2025-02-10 08:18:10|1886.9|1872.1|1888.9|1874.1|1889.4|1874.6|1886.9|1872.1|7
1739175500000|2025-02-10 08:18:20|1889.4|1874.6|1888.4|1873.6|1890.4|1875.6|1888.4|1873.6|6
1739175510000|2025-02-10 08:18:30|1888.9|1874.1|1891.9|1877.1|1891.9|1877.1|1888.4|1873.6|10
1739175520000|2025-02-10 08:18:40|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|6
1739175530000|2025-02-10 08:18:50|1890.9|1876.1|1891.4|1876.6|1893.4|1878.6|1890.9|1876.1|8
1739175540000|2025-02-10 08:19:00|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739175550000|2025-02-10 08:19:10|1890.9|1876.1|1889.9|1875.1|1891.4|1876.6|1889.4|1874.6|6
1739175560000|2025-02-10 08:19:20|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|8
1739175570000|2025-02-10 08:19:30|1889.4|1874.6|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|6
1739175580000|2025-02-10 08:19:40|1889.4|1874.6|1891.9|1877.1|1891.9|1877.1|1889.4|1874.6|7
1739175590000|2025-02-10 08:19:50|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|5
1739175600000|2025-02-10 08:20:00|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1890.4|1875.6|6
1739175610000|2025-02-10 08:20:10|1890.9|1876.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1739175630000|2025-02-10 08:20:30|1891.9|1877.1|1894.4|1879.6|1894.4|1879.6|1891.9|1877.1|5
1739175640000|2025-02-10 08:20:40|1894.9|1880.1|1896.4|1881.6|1896.9|1882.1|1894.9|1880.1|6
1739175650000|2025-02-10 08:20:50|1895.9|1881.1|1897.4|1882.6|1897.4|1882.6|1895.4|1880.6|6
1739175660000|2025-02-10 08:21:00|1897.9|1883.1|1897.4|1882.6|1898.9|1884.1|1897.4|1882.6|5
1739175670000|2025-02-10 08:21:10|1896.9|1882.1|1897.9|1883.1|1897.9|1883.1|1896.9|1882.1|3
1739175680000|2025-02-10 08:21:20|1898.4|1883.6|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|3
1739175690000|2025-02-10 08:21:30|1897.4|1882.6|1899.4|1884.6|1899.4|1884.6|1897.4|1882.6|6
1739175700000|2025-02-10 08:21:40|1899.9|1885.1|1901.4|1886.6|1901.4|1886.6|1899.9|1885.1|4
1739175710000|2025-02-10 08:21:50|1901.9|1887.1|1900.4|1885.6|1901.9|1887.1|1900.4|1885.6|4
1739175720000|2025-02-10 08:22:00|1899.9|1885.1|1898.4|1883.6|1899.9|1885.1|1898.4|1883.6|9
1739175730000|2025-02-10 08:22:10|1897.4|1882.6|1898.4|1883.6|1898.4|1883.6|1896.4|1881.6|5
1739175740000|2025-02-10 08:22:20|1898.9|1884.1|1899.4|1884.6|1899.9|1885.1|1898.4|1883.6|5
1739175750000|2025-02-10 08:22:30|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1
1739175760000|2025-02-10 08:22:40|1899.4|1884.6|1898.9|1884.1|1899.4|1884.6|1898.9|1884.1|2
1739175770000|2025-02-10 08:22:50|1898.4|1883.6|1898.9|1884.1|1898.9|1884.1|1898.4|1883.6|4
1739175780000|2025-02-10 08:23:00|1898.4|1883.6|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|3
1739175790000|2025-02-10 08:23:10|1898.9|1884.1|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|2
1739175800000|2025-02-10 08:23:20|1898.4|1883.6|1897.9|1883.1|1898.4|1883.6|1897.4|1882.6|5
1739175810000|2025-02-10 08:23:30|1898.9|1884.1|1896.4|1881.6|1898.9|1884.1|1896.4|1881.6|5
1739175820000|2025-02-10 08:23:40|1895.4|1880.6|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|3
1739175830000|2025-02-10 08:23:50|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1893.9|1879.1|4
1739175840000|2025-02-10 08:24:00|1894.9|1880.1|1894.9|1880.1|1895.4|1880.6|1894.4|1879.6|7
1739175850000|2025-02-10 08:24:10|1894.4|1879.6|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|5
1739175860000|2025-02-10 08:24:20|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739175870000|2025-02-10 08:24:30|1892.4|1877.6|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|3
1739175880000|2025-02-10 08:24:40|1891.9|1877.1|1892.9|1878.1|1892.9|1878.1|1891.4|1876.6|7
1739175890000|2025-02-10 08:24:50|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.4|1876.6|4
1739175900000|2025-02-10 08:25:00|1892.4|1877.6|1893.4|1878.6|1893.9|1879.1|1892.4|1877.6|9
1739175910000|2025-02-10 08:25:10|1894.4|1879.6|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|5
1739175930000|2025-02-10 08:25:30|1894.9|1880.1|1895.9|1881.1|1895.9|1881.1|1894.9|1880.1|5
1739175940000|2025-02-10 08:25:40|1896.4|1881.6|1895.9|1881.1|1896.4|1881.6|1895.9|1881.1|2
1739175950000|2025-02-10 08:25:50|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|4
1739175960000|2025-02-10 08:26:00|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739175970000|2025-02-10 08:26:10|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1739175980000|2025-02-10 08:26:20|1896.4|1881.6|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|3
1739176000000|2025-02-10 08:26:40|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1
1739176010000|2025-02-10 08:26:50|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|4
1739176020000|2025-02-10 08:27:00|1894.4|1879.6|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|2
1739176030000|2025-02-10 08:27:10|1894.4|1879.6|1894.4|1879.6|1895.4|1880.6|1893.9|1879.1|5
1739176040000|2025-02-10 08:27:20|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739176050000|2025-02-10 08:27:30|1893.4|1878.6|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|3
1739176060000|2025-02-10 08:27:40|1891.4|1876.6|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|4
1739176070000|2025-02-10 08:27:50|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739176080000|2025-02-10 08:28:00|1891.9|1877.1|1893.4|1878.6|1893.4|1878.6|1891.9|1877.1|4
1739176090000|2025-02-10 08:28:10|1894.4|1879.6|1892.9|1878.1|1894.4|1879.6|1892.9|1878.1|3
1739176100000|2025-02-10 08:28:20|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739176120000|2025-02-10 08:28:40|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739176130000|2025-02-10 08:28:50|1891.9|1877.1|1892.4|1877.6|1892.9|1878.1|1891.9|1877.1|4
1739176140000|2025-02-10 08:29:00|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|2
1739176150000|2025-02-10 08:29:10|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739176160000|2025-02-10 08:29:20|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|4
1739176170000|2025-02-10 08:29:30|1892.9|1878.1|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|6
1739176200000|2025-02-10 08:30:00|1892.9|1878.1|1893.4|1878.6|1894.4|1879.6|1892.4|1877.6|7
1739176210000|2025-02-10 08:30:10|1892.9|1878.1|1891.9|1877.1|1892.9|1878.1|1891.9|1877.1|7
1739176220000|2025-02-10 08:30:20|1892.4|1877.6|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|3
1739176230000|2025-02-10 08:30:30|1891.9|1877.1|1891.9|1877.1|1892.4|1877.6|1891.4|1876.6|9
1739176240000|2025-02-10 08:30:40|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739176250000|2025-02-10 08:30:50|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.4|1875.6|5
1739176260000|2025-02-10 08:31:00|1890.4|1875.6|1889.4|1874.6|1890.4|1875.6|1888.9|1874.1|9
1739176270000|2025-02-10 08:31:10|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|6
1739176280000|2025-02-10 08:31:20|1888.9|1874.1|1887.4|1872.6|1888.9|1874.1|1886.9|1872.1|6
1739176290000|2025-02-10 08:31:30|1886.9|1872.1|1889.4|1874.6|1889.4|1874.6|1886.9|1872.1|10
1739176300000|2025-02-10 08:31:40|1888.9|1874.1|1887.4|1872.6|1889.4|1874.6|1887.4|1872.6|8
1739176310000|2025-02-10 08:31:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|4
1739176320000|2025-02-10 08:32:00|1886.9|1872.1|1887.9|1873.1|1887.9|1873.1|1886.4|1871.6|4
1739176330000|2025-02-10 08:32:10|1887.4|1872.6|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|8
1739176340000|2025-02-10 08:32:20|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739176350000|2025-02-10 08:32:30|1888.9|1874.1|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|4
1739176360000|2025-02-10 08:32:40|1887.9|1873.1|1886.4|1871.6|1888.4|1873.6|1886.4|1871.6|5
1739176370000|2025-02-10 08:32:50|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.4|1871.6|7
1739176380000|2025-02-10 08:33:00|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739176390000|2025-02-10 08:33:10|1886.4|1871.6|1886.4|1871.6|1887.9|1873.1|1886.4|1871.6|7
1739176400000|2025-02-10 08:33:20|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739176420000|2025-02-10 08:33:40|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|3
1739176440000|2025-02-10 08:34:00|1886.9|1872.1|1885.9|1871.1|1887.4|1872.6|1885.9|1871.1|6
1739176460000|2025-02-10 08:34:20|1886.4|1871.6|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|5
1739176470000|2025-02-10 08:34:30|1887.4|1872.6|1888.4|1873.6|1888.9|1874.1|1887.4|1872.6|5
1739176480000|2025-02-10 08:34:40|1888.9|1874.1|1887.4|1872.6|1888.9|1874.1|1887.4|1872.6|5
1739176490000|2025-02-10 08:34:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|6
1739176500000|2025-02-10 08:35:00|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739176510000|2025-02-10 08:35:10|1886.9|1872.1|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|6
1739176520000|2025-02-10 08:35:20|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739176530000|2025-02-10 08:35:30|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|5
1739176540000|2025-02-10 08:35:40|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739176550000|2025-02-10 08:35:50|1886.9|1872.1|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|8
1739176560000|2025-02-10 08:36:00|1887.9|1873.1|1889.4|1874.6|1890.4|1875.6|1887.9|1873.1|8
1739176570000|2025-02-10 08:36:10|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|8
1739176580000|2025-02-10 08:36:20|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|9
1739176590000|2025-02-10 08:36:30|1888.9|1874.1|1889.4|1874.6|1889.9|1875.1|1888.4|1873.6|8
1739176600000|2025-02-10 08:36:40|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1739176610000|2025-02-10 08:36:50|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|3
1739176620000|2025-02-10 08:37:00|1890.9|1876.1|1889.4|1874.6|1890.9|1876.1|1889.4|1874.6|4
1739176630000|2025-02-10 08:37:10|1889.9|1875.1|1888.9|1874.1|1889.9|1875.1|1888.4|1873.6|4
1739176640000|2025-02-10 08:37:20|1889.4|1874.6|1890.4|1875.6|1890.4|1875.6|1888.9|1874.1|4
1739176650000|2025-02-10 08:37:30|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739176660000|2025-02-10 08:37:40|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739176670000|2025-02-10 08:37:50|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739176680000|2025-02-10 08:38:00|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|3
1739176690000|2025-02-10 08:38:10|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739176700000|2025-02-10 08:38:20|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739176710000|2025-02-10 08:38:30|1891.9|1877.1|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|4
1739176720000|2025-02-10 08:38:40|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.4|1875.6|5
1739176730000|2025-02-10 08:38:50|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739176740000|2025-02-10 08:39:00|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739176750000|2025-02-10 08:39:10|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|3
1739176760000|2025-02-10 08:39:20|1889.9|1875.1|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|6
1739176770000|2025-02-10 08:39:30|1889.9|1875.1|1892.4|1877.6|1892.4|1877.6|1889.9|1875.1|6
1739176780000|2025-02-10 08:39:40|1891.4|1876.6|1891.9|1877.1|1892.4|1877.6|1891.4|1876.6|3
1739176790000|2025-02-10 08:39:50|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|3
1739176800000|2025-02-10 08:40:00|1891.4|1876.6|1893.4|1878.6|1893.4|1878.6|1891.4|1876.6|4
1739176810000|2025-02-10 08:40:10|1893.9|1879.1|1895.9|1881.1|1895.9|1881.1|1893.9|1879.1|4
1739176820000|2025-02-10 08:40:20|1896.4|1881.6|1896.4|1881.6|1896.9|1882.1|1895.9|1881.1|5
1739176830000|2025-02-10 08:40:30|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.4|1881.6|3
1739176840000|2025-02-10 08:40:40|1897.9|1883.1|1899.4|1884.6|1899.9|1885.1|1897.9|1883.1|10
1739176850000|2025-02-10 08:40:50|1898.9|1884.1|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|2
1739176860000|2025-02-10 08:41:00|1899.9|1885.1|1898.4|1883.6|1899.9|1885.1|1898.4|1883.6|6
1739176870000|2025-02-10 08:41:10|1897.9|1883.1|1896.9|1882.1|1897.9|1883.1|1896.9|1882.1|3
1739176880000|2025-02-10 08:41:20|1896.4|1881.6|1896.4|1881.6|1898.4|1883.6|1895.9|1881.1|9
1739176900000|2025-02-10 08:41:40|1896.9|1882.1|1897.9|1883.1|1897.9|1883.1|1896.9|1882.1|3
1739176910000|2025-02-10 08:41:50|1897.4|1882.6|1896.9|1882.1|1897.9|1883.1|1896.9|1882.1|4
1739176920000|2025-02-10 08:42:00|1897.4|1882.6|1898.4|1883.6|1899.4|1884.6|1897.4|1882.6|7
1739176930000|2025-02-10 08:42:10|1898.9|1884.1|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|2
1739176940000|2025-02-10 08:42:20|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1899.4|1884.6|9
1739176950000|2025-02-10 08:42:30|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|3
1739176960000|2025-02-10 08:42:40|1899.9|1885.1|1899.4|1884.6|1900.4|1885.6|1899.4|1884.6|6
1739176970000|2025-02-10 08:42:50|1899.9|1885.1|1899.4|1884.6|1899.9|1885.1|1898.9|1884.1|6
1739176980000|2025-02-10 08:43:00|1898.9|1884.1|1899.9|1885.1|1899.9|1885.1|1898.9|1884.1|3
1739176990000|2025-02-10 08:43:10|1900.4|1885.6|1900.4|1885.6|1900.9|1886.1|1900.4|1885.6|3
1739177000000|2025-02-10 08:43:20|1900.9|1886.1|1900.4|1885.6|1900.9|1886.1|1900.4|1885.6|4
1739177010000|2025-02-10 08:43:30|1900.9|1886.1|1901.4|1886.6|1901.4|1886.6|1900.4|1885.6|6
1739177020000|2025-02-10 08:43:40|1901.9|1887.1|1902.9|1888.1|1902.9|1888.1|1901.9|1887.1|4
1739177030000|2025-02-10 08:43:50|1902.4|1887.6|1902.4|1887.6|1902.9|1888.1|1902.4|1887.6|3
1739177040000|2025-02-10 08:44:00|1901.4|1886.6|1899.9|1885.1|1901.4|1886.6|1899.9|1885.1|6
1739177050000|2025-02-10 08:44:10|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1898.9|1884.1|7
1739177060000|2025-02-10 08:44:20|1900.9|1886.1|1900.9|1886.1|1900.9|1886.1|1900.4|1885.6|3
1739177070000|2025-02-10 08:44:30|1900.4|1885.6|1900.4|1885.6|1900.9|1886.1|1900.4|1885.6|3
1739177080000|2025-02-10 08:44:40|1900.9|1886.1|1900.4|1885.6|1900.9|1886.1|1900.4|1885.6|4
1739177090000|2025-02-10 08:44:50|1900.9|1886.1|1899.9|1885.1|1900.9|1886.1|1899.9|1885.1|3
1739177100000|2025-02-10 08:45:00|1899.4|1884.6|1900.4|1885.6|1900.9|1886.1|1898.9|1884.1|7
1739177110000|2025-02-10 08:45:10|1900.9|1886.1|1902.4|1887.6|1902.4|1887.6|1900.9|1886.1|4
1739177120000|2025-02-10 08:45:20|1902.9|1888.1|1903.4|1888.6|1903.9|1889.1|1902.9|1888.1|4
1739177130000|2025-02-10 08:45:30|1903.9|1889.1|1902.9|1888.1|1903.9|1889.1|1902.9|1888.1|3
1739177140000|2025-02-10 08:45:40|1903.4|1888.6|1900.4|1885.6|1903.4|1888.6|1900.4|1885.6|8
1739177150000|2025-02-10 08:45:50|1899.4|1884.6|1898.9|1884.1|1899.9|1885.1|1898.9|1884.1|4
1739177160000|2025-02-10 08:46:00|1898.4|1883.6|1897.4|1882.6|1898.9|1884.1|1897.4|1882.6|9
1739177170000|2025-02-10 08:46:10|1897.9|1883.1|1900.9|1886.1|1900.9|1886.1|1897.9|1883.1|11
1739177180000|2025-02-10 08:46:20|1900.4|1885.6|1900.9|1886.1|1900.9|1886.1|1899.9|1885.1|6
1739177190000|2025-02-10 08:46:30|1900.4|1885.6|1899.4|1884.6|1900.9|1886.1|1899.4|1884.6|7
1739177200000|2025-02-10 08:46:40|1898.9|1884.1|1899.9|1885.1|1899.9|1885.1|1898.4|1883.6|5
1739177210000|2025-02-10 08:46:50|1899.4|1884.6|1898.9|1884.1|1899.4|1884.6|1898.4|1883.6|6
1739177220000|2025-02-10 08:47:00|1898.4|1883.6|1898.4|1883.6|1899.9|1885.1|1898.4|1883.6|7
1739177230000|2025-02-10 08:47:10|1898.9|1884.1|1897.9|1883.1|1899.4|1884.6|1897.4|1882.6|7
1739177240000|2025-02-10 08:47:20|1897.4|1882.6|1897.9|1883.1|1899.4|1884.6|1897.4|1882.6|8
1739177250000|2025-02-10 08:47:30|1897.4|1882.6|1897.4|1882.6|1898.4|1883.6|1897.4|1882.6|4
1739177260000|2025-02-10 08:47:40|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739177270000|2025-02-10 08:47:50|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|4
1739177280000|2025-02-10 08:48:00|1896.4|1881.6|1896.4|1881.6|1897.4|1882.6|1895.9|1881.1|6
1739177290000|2025-02-10 08:48:10|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|4
1739177300000|2025-02-10 08:48:20|1896.9|1882.1|1895.9|1881.1|1896.9|1882.1|1895.9|1881.1|5
1739177310000|2025-02-10 08:48:30|1896.4|1881.6|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|3
1739177320000|2025-02-10 08:48:40|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|4
1739177340000|2025-02-10 08:49:00|1895.9|1881.1|1896.4|1881.6|1896.9|1882.1|1895.9|1881.1|4
1739177350000|2025-02-10 08:49:10|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.4|1881.6|3
1739177360000|2025-02-10 08:49:20|1896.4|1881.6|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|7
1739177370000|2025-02-10 08:49:30|1896.9|1882.1|1895.9|1881.1|1896.9|1882.1|1895.9|1881.1|2
1739177380000|2025-02-10 08:49:40|1896.4|1881.6|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|3
1739177390000|2025-02-10 08:49:50|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|4
1739177400000|2025-02-10 08:50:00|1896.9|1882.1|1897.4|1882.6|1897.9|1883.1|1896.9|1882.1|5
1739177410000|2025-02-10 08:50:10|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1895.9|1881.1|6
1739177420000|2025-02-10 08:50:20|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739177430000|2025-02-10 08:50:30|1895.9|1881.1|1896.9|1882.1|1897.4|1882.6|1895.9|1881.1|7
1739177440000|2025-02-10 08:50:40|1896.4|1881.6|1897.4|1882.6|1897.4|1882.6|1896.4|1881.6|3
1739177450000|2025-02-10 08:50:50|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1739177460000|2025-02-10 08:51:00|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1896.4|1881.6|6
1739177470000|2025-02-10 08:51:10|1898.4|1883.6|1898.9|1884.1|1898.9|1884.1|1898.4|1883.6|2
1739177480000|2025-02-10 08:51:20|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1
1739177490000|2025-02-10 08:51:30|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|4
1739177500000|2025-02-10 08:51:40|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|2
1739177520000|2025-02-10 08:52:00|1897.9|1883.1|1898.9|1884.1|1898.9|1884.1|1897.4|1882.6|5
1739177530000|2025-02-10 08:52:10|1899.4|1884.6|1899.4|1884.6|1899.9|1885.1|1899.4|1884.6|3
1739177540000|2025-02-10 08:52:20|1898.9|1884.1|1897.9|1883.1|1898.9|1884.1|1897.4|1882.6|3
1739177560000|2025-02-10 08:52:40|1897.4|1882.6|1899.4|1884.6|1899.4|1884.6|1897.4|1882.6|7
1739177570000|2025-02-10 08:52:50|1898.9|1884.1|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|2
1739177580000|2025-02-10 08:53:00|1899.9|1885.1|1898.9|1884.1|1899.9|1885.1|1898.9|1884.1|3
1739177590000|2025-02-10 08:53:10|1899.4|1884.6|1900.4|1885.6|1900.4|1885.6|1899.4|1884.6|3
1739177600000|2025-02-10 08:53:20|1899.9|1885.1|1898.9|1884.1|1899.9|1885.1|1898.9|1884.1|3
1739177610000|2025-02-10 08:53:30|1898.4|1883.6|1898.9|1884.1|1898.9|1884.1|1898.4|1883.6|2
1739177620000|2025-02-10 08:53:40|1898.4|1883.6|1897.9|1883.1|1898.4|1883.6|1897.9|1883.1|2
1739177630000|2025-02-10 08:53:50|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|3
1739177640000|2025-02-10 08:54:00|1896.4|1881.6|1894.9|1880.1|1896.9|1882.1|1894.9|1880.1|8
1739177650000|2025-02-10 08:54:10|1894.4|1879.6|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|4
1739177660000|2025-02-10 08:54:20|1894.4|1879.6|1894.4|1879.6|1894.9|1880.1|1893.9|1879.1|5
1739177670000|2025-02-10 08:54:30|1893.9|1879.1|1894.4|1879.6|1894.9|1880.1|1893.9|1879.1|4
1739177680000|2025-02-10 08:54:40|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|4
1739177690000|2025-02-10 08:54:50|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739177700000|2025-02-10 08:55:00|1893.4|1878.6|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|7
1739177710000|2025-02-10 08:55:10|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739177720000|2025-02-10 08:55:20|1895.4|1880.6|1893.4|1878.6|1895.4|1880.6|1893.4|1878.6|5
1739177730000|2025-02-10 08:55:30|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|2
1739177740000|2025-02-10 08:55:40|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|3
1739177750000|2025-02-10 08:55:50|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|4
1739177770000|2025-02-10 08:56:10|1894.9|1880.1|1895.9|1881.1|1896.9|1882.1|1894.9|1880.1|5
1739177780000|2025-02-10 08:56:20|1896.4|1881.6|1897.4|1882.6|1898.4|1883.6|1896.4|1881.6|4
1739177790000|2025-02-10 08:56:30|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739177800000|2025-02-10 08:56:40|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|3
1739177810000|2025-02-10 08:56:50|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|2
1739177820000|2025-02-10 08:57:00|1898.4|1883.6|1899.9|1885.1|1899.9|1885.1|1898.4|1883.6|4
1739177840000|2025-02-10 08:57:20|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1898.4|1883.6|3
1739177850000|2025-02-10 08:57:30|1898.4|1883.6|1899.9|1885.1|1899.9|1885.1|1898.4|1883.6|5
1739177860000|2025-02-10 08:57:40|1900.4|1885.6|1901.4|1886.6|1901.9|1887.1|1900.4|1885.6|7
1739177870000|2025-02-10 08:57:50|1901.9|1887.1|1901.4|1886.6|1901.9|1887.1|1901.4|1886.6|2
1739177880000|2025-02-10 08:58:00|1900.9|1886.1|1900.9|1886.1|1900.9|1886.1|1900.9|1886.1|1
1739177890000|2025-02-10 08:58:10|1900.4|1885.6|1900.4|1885.6|1900.9|1886.1|1900.4|1885.6|3
1739177900000|2025-02-10 08:58:20|1900.9|1886.1|1900.9|1886.1|1900.9|1886.1|1900.4|1885.6|7
1739177910000|2025-02-10 08:58:30|1900.4|1885.6|1900.9|1886.1|1900.9|1886.1|1900.4|1885.6|2
1739177920000|2025-02-10 08:58:40|1900.4|1885.6|1899.9|1885.1|1900.4|1885.6|1899.9|1885.1|2
1739177930000|2025-02-10 08:58:50|1899.4|1884.6|1898.9|1884.1|1899.9|1885.1|1898.4|1883.6|5
1739177940000|2025-02-10 08:59:00|1899.4|1884.6|1898.4|1883.6|1899.4|1884.6|1898.4|1883.6|3
1739177950000|2025-02-10 08:59:10|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1739177960000|2025-02-10 08:59:20|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1739177970000|2025-02-10 08:59:30|1896.9|1882.1|1895.9|1881.1|1896.9|1882.1|1895.9|1881.1|3
1739177980000|2025-02-10 08:59:40|1896.4|1881.6|1896.9|1882.1|1896.9|1882.1|1895.4|1880.6|5
1739177990000|2025-02-10 08:59:50|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739178000000|2025-02-10 09:00:00|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1895.4|1880.6|9
1739178010000|2025-02-10 09:00:10|1897.9|1883.1|1899.4|1884.6|1899.9|1885.1|1897.9|1883.1|6
1739178020000|2025-02-10 09:00:20|1898.9|1884.1|1898.4|1883.6|1899.9|1885.1|1898.4|1883.6|10
1739178030000|2025-02-10 09:00:30|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|5
1739178040000|2025-02-10 09:00:40|1898.4|1883.6|1898.4|1883.6|1899.4|1884.6|1897.9|1883.1|7
1739178050000|2025-02-10 09:00:50|1898.9|1884.1|1899.4|1884.6|1899.9|1885.1|1898.9|1884.1|4
1739178060000|2025-02-10 09:01:00|1899.9|1885.1|1897.4|1882.6|1899.9|1885.1|1897.4|1882.6|8
1739178070000|2025-02-10 09:01:10|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1739178080000|2025-02-10 09:01:20|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739178090000|2025-02-10 09:01:30|1896.9|1882.1|1897.9|1883.1|1897.9|1883.1|1896.9|1882.1|5
1739178100000|2025-02-10 09:01:40|1898.4|1883.6|1897.4|1882.6|1898.4|1883.6|1896.9|1882.1|7
1739178110000|2025-02-10 09:01:50|1896.9|1882.1|1895.9|1881.1|1897.4|1882.6|1895.9|1881.1|6
1739178120000|2025-02-10 09:02:00|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|3
1739178140000|2025-02-10 09:02:20|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|3
1739178150000|2025-02-10 09:02:30|1896.4|1881.6|1897.4|1882.6|1897.9|1883.1|1896.4|1881.6|5
1739178160000|2025-02-10 09:02:40|1897.9|1883.1|1896.4|1881.6|1897.9|1883.1|1896.4|1881.6|4
1739178170000|2025-02-10 09:02:50|1896.9|1882.1|1897.9|1883.1|1897.9|1883.1|1896.9|1882.1|3
1739178180000|2025-02-10 09:03:00|1897.4|1882.6|1898.9|1884.1|1898.9|1884.1|1896.9|1882.1|6
1739178190000|2025-02-10 09:03:10|1899.4|1884.6|1900.4|1885.6|1900.9|1886.1|1899.4|1884.6|9
1739178200000|2025-02-10 09:03:20|1900.9|1886.1|1901.9|1887.1|1901.9|1887.1|1900.9|1886.1|3
1739178210000|2025-02-10 09:03:30|1901.4|1886.6|1899.9|1885.1|1901.4|1886.6|1899.9|1885.1|4
1739178220000|2025-02-10 09:03:40|1900.4|1885.6|1898.9|1884.1|1900.9|1886.1|1898.9|1884.1|10
1739178230000|2025-02-10 09:03:50|1899.4|1884.6|1899.9|1885.1|1900.4|1885.6|1899.4|1884.6|7
1739178240000|2025-02-10 09:04:00|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1
1739178250000|2025-02-10 09:04:10|1899.9|1885.1|1899.4|1884.6|1899.9|1885.1|1899.4|1884.6|2
1739178260000|2025-02-10 09:04:20|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1899.4|1884.6|3
1739178270000|2025-02-10 09:04:30|1900.4|1885.6|1900.4|1885.6|1900.9|1886.1|1900.4|1885.6|3
1739178290000|2025-02-10 09:04:50|1900.9|1886.1|1900.9|1886.1|1901.4|1886.6|1900.9|1886.1|5
1739178300000|2025-02-10 09:05:00|1901.4|1886.6|1901.4|1886.6|1901.9|1887.1|1901.4|1886.6|9
1739178310000|2025-02-10 09:05:10|1900.4|1885.6|1900.4|1885.6|1900.9|1886.1|1899.9|1885.1|5
1739178320000|2025-02-10 09:05:20|1900.9|1886.1|1901.4|1886.6|1901.9|1887.1|1900.9|1886.1|4
1739178330000|2025-02-10 09:05:30|1900.9|1886.1|1901.4|1886.6|1901.4|1886.6|1900.4|1885.6|6
1739178360000|2025-02-10 09:06:00|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1899.9|1885.1|3
1739178370000|2025-02-10 09:06:10|1899.9|1885.1|1898.9|1884.1|1900.4|1885.6|1898.9|1884.1|8
1739178380000|2025-02-10 09:06:20|1899.4|1884.6|1900.4|1885.6|1900.4|1885.6|1899.4|1884.6|3
1739178390000|2025-02-10 09:06:30|1899.9|1885.1|1900.4|1885.6|1900.4|1885.6|1899.9|1885.1|4
1739178410000|2025-02-10 09:06:50|1900.9|1886.1|1899.9|1885.1|1900.9|1886.1|1898.9|1884.1|6
1739178420000|2025-02-10 09:07:00|1900.4|1885.6|1900.9|1886.1|1900.9|1886.1|1900.4|1885.6|2
1739178430000|2025-02-10 09:07:10|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1899.9|1885.1|3
1739178440000|2025-02-10 09:07:20|1899.9|1885.1|1899.4|1884.6|1900.4|1885.6|1899.4|1884.6|5
1739178450000|2025-02-10 09:07:30|1898.9|1884.1|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|4
1739178460000|2025-02-10 09:07:40|1898.4|1883.6|1897.9|1883.1|1898.9|1884.1|1897.9|1883.1|4
1739178490000|2025-02-10 09:08:10|1898.4|1883.6|1900.4|1885.6|1900.4|1885.6|1898.4|1883.6|3
1739178500000|2025-02-10 09:08:20|1900.9|1886.1|1900.9|1886.1|1900.9|1886.1|1900.4|1885.6|5
1739178510000|2025-02-10 09:08:30|1900.4|1885.6|1898.9|1884.1|1900.4|1885.6|1898.9|1884.1|8
1739178520000|2025-02-10 09:08:40|1898.4|1883.6|1898.9|1884.1|1898.9|1884.1|1898.4|1883.6|2
1739178530000|2025-02-10 09:08:50|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|3
1739178540000|2025-02-10 09:09:00|1898.9|1884.1|1897.9|1883.1|1899.4|1884.6|1897.9|1883.1|6
1739178560000|2025-02-10 09:09:20|1896.9|1882.1|1896.9|1882.1|1897.4|1882.6|1895.9|1881.1|7
1739178570000|2025-02-10 09:09:30|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|3
1739178580000|2025-02-10 09:09:40|1895.9|1881.1|1894.9|1880.1|1895.9|1881.1|1894.9|1880.1|3
1739178590000|2025-02-10 09:09:50|1894.4|1879.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|3
1739178600000|2025-02-10 09:10:00|1895.9|1881.1|1896.9|1882.1|1896.9|1882.1|1895.9|1881.1|3
1739178610000|2025-02-10 09:10:10|1897.4|1882.6|1896.9|1882.1|1897.9|1883.1|1896.9|1882.1|8
1739178620000|2025-02-10 09:10:20|1896.4|1881.6|1897.4|1882.6|1897.4|1882.6|1896.4|1881.6|3
1739178630000|2025-02-10 09:10:30|1896.9|1882.1|1895.9|1881.1|1896.9|1882.1|1894.9|1880.1|9
1739178640000|2025-02-10 09:10:40|1896.4|1881.6|1897.4|1882.6|1897.4|1882.6|1896.4|1881.6|3
1739178650000|2025-02-10 09:10:50|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739178660000|2025-02-10 09:11:00|1896.9|1882.1|1895.9|1881.1|1896.9|1882.1|1895.4|1880.6|7
1739178670000|2025-02-10 09:11:10|1896.4|1881.6|1895.9|1881.1|1896.9|1882.1|1895.9|1881.1|4
1739178680000|2025-02-10 09:11:20|1896.4|1881.6|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|3
1739178690000|2025-02-10 09:11:30|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739178700000|2025-02-10 09:11:40|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1739178710000|2025-02-10 09:11:50|1897.4|1882.6|1898.4|1883.6|1898.4|1883.6|1897.4|1882.6|3
1739178720000|2025-02-10 09:12:00|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1739178730000|2025-02-10 09:12:10|1897.4|1882.6|1895.4|1880.6|1897.4|1882.6|1895.4|1880.6|5
1739178740000|2025-02-10 09:12:20|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1739178750000|2025-02-10 09:12:30|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739178760000|2025-02-10 09:12:40|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1
1739178770000|2025-02-10 09:12:50|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739178780000|2025-02-10 09:13:00|1895.4|1880.6|1894.4|1879.6|1895.4|1880.6|1893.9|1879.1|5
1739178790000|2025-02-10 09:13:10|1893.9|1879.1|1892.4|1877.6|1893.9|1879.1|1892.4|1877.6|4
1739178800000|2025-02-10 09:13:20|1891.9|1877.1|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|4
1739178810000|2025-02-10 09:13:30|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|5
1739178820000|2025-02-10 09:13:40|1892.4|1877.6|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|3
1739178830000|2025-02-10 09:13:50|1892.9|1878.1|1893.9|1879.1|1893.9|1879.1|1892.9|1878.1|3
1739178840000|2025-02-10 09:14:00|1893.4|1878.6|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|3
1739178850000|2025-02-10 09:14:10|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739178860000|2025-02-10 09:14:20|1894.4|1879.6|1893.9|1879.1|1894.4|1879.6|1893.9|1879.1|2
1739178870000|2025-02-10 09:14:30|1893.4|1878.6|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|3
1739178880000|2025-02-10 09:14:40|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739178890000|2025-02-10 09:14:50|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739178900000|2025-02-10 09:15:00|1891.9|1877.1|1892.4|1877.6|1892.9|1878.1|1891.4|1876.6|7
1739178910000|2025-02-10 09:15:10|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1739178920000|2025-02-10 09:15:20|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739178930000|2025-02-10 09:15:30|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739178940000|2025-02-10 09:15:40|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|4
1739178950000|2025-02-10 09:15:50|1893.4|1878.6|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|2
1739178960000|2025-02-10 09:16:00|1892.4|1877.6|1890.9|1876.1|1892.9|1878.1|1890.9|1876.1|8
1739178970000|2025-02-10 09:16:10|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|3
1739178980000|2025-02-10 09:16:20|1890.9|1876.1|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|3
1739178990000|2025-02-10 09:16:30|1892.9|1878.1|1893.9|1879.1|1893.9|1879.1|1892.9|1878.1|3
1739179000000|2025-02-10 09:16:40|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|3
1739179010000|2025-02-10 09:16:50|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739179040000|2025-02-10 09:17:20|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|4
1739179050000|2025-02-10 09:17:30|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739179060000|2025-02-10 09:17:40|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739179070000|2025-02-10 09:17:50|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|2
1739179080000|2025-02-10 09:18:00|1892.4|1877.6|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|2
1739179090000|2025-02-10 09:18:10|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|2
1739179100000|2025-02-10 09:18:20|1894.4|1879.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|5
1739179110000|2025-02-10 09:18:30|1895.9|1881.1|1894.4|1879.6|1895.9|1881.1|1894.4|1879.6|4
1739179140000|2025-02-10 09:19:00|1894.9|1880.1|1895.9|1881.1|1895.9|1881.1|1894.4|1879.6|7
1739179150000|2025-02-10 09:19:10|1896.9|1882.1|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|4
1739179160000|2025-02-10 09:19:20|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1894.9|1880.1|4
1739179170000|2025-02-10 09:19:30|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|10
1739179180000|2025-02-10 09:19:40|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.4|1881.6|3
1739179190000|2025-02-10 09:19:50|1896.4|1881.6|1897.4|1882.6|1897.4|1882.6|1896.4|1881.6|3
1739179210000|2025-02-10 09:20:10|1897.9|1883.1|1898.9|1884.1|1898.9|1884.1|1897.4|1882.6|4
1739179220000|2025-02-10 09:20:20|1898.4|1883.6|1903.4|1888.6|1903.4|1888.6|1898.4|1883.6|11
1739179230000|2025-02-10 09:20:30|1902.9|1888.1|1903.4|1888.6|1903.4|1888.6|1902.9|1888.1|6
1739179250000|2025-02-10 09:20:50|1902.9|1888.1|1901.4|1886.6|1902.9|1888.1|1901.4|1886.6|3
1739179260000|2025-02-10 09:21:00|1900.9|1886.1|1899.4|1884.6|1901.4|1886.6|1899.4|1884.6|12
1739179270000|2025-02-10 09:21:10|1898.9|1884.1|1897.4|1882.6|1898.9|1884.1|1897.4|1882.6|8
1739179280000|2025-02-10 09:21:20|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|4
1739179300000|2025-02-10 09:21:40|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.4|1881.6|4
1739179310000|2025-02-10 09:21:50|1896.4|1881.6|1896.9|1882.1|1897.4|1882.6|1896.4|1881.6|5
1739179320000|2025-02-10 09:22:00|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1896.9|1882.1|9
1739179330000|2025-02-10 09:22:10|1897.4|1882.6|1896.9|1882.1|1897.4|1882.6|1896.9|1882.1|2
1739179340000|2025-02-10 09:22:20|1897.4|1882.6|1899.4|1884.6|1899.4|1884.6|1897.4|1882.6|5
1739179350000|2025-02-10 09:22:30|1898.4|1883.6|1899.4|1884.6|1899.4|1884.6|1898.4|1883.6|4
1739179370000|2025-02-10 09:22:50|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1
1739179380000|2025-02-10 09:23:00|1897.4|1882.6|1898.9|1884.1|1898.9|1884.1|1897.4|1882.6|3
1739179390000|2025-02-10 09:23:10|1899.4|1884.6|1899.9|1885.1|1899.9|1885.1|1898.4|1883.6|6
1739179400000|2025-02-10 09:23:20|1900.4|1885.6|1902.4|1887.6|1902.4|1887.6|1900.4|1885.6|5
1739179410000|2025-02-10 09:23:30|1901.4|1886.6|1902.4|1887.6|1902.9|1888.1|1901.4|1886.6|7
1739179420000|2025-02-10 09:23:40|1902.9|1888.1|1903.4|1888.6|1903.4|1888.6|1902.4|1887.6|4
1739179430000|2025-02-10 09:23:50|1902.4|1887.6|1902.4|1887.6|1902.9|1888.1|1902.4|1887.6|3
1739179440000|2025-02-10 09:24:00|1902.9|1888.1|1903.4|1888.6|1903.4|1888.6|1902.9|1888.1|2
1739179450000|2025-02-10 09:24:10|1902.4|1887.6|1903.4|1888.6|1903.4|1888.6|1902.4|1887.6|3
1739179460000|2025-02-10 09:24:20|1903.9|1889.1|1904.4|1889.6|1905.4|1890.6|1903.9|1889.1|3
1739179470000|2025-02-10 09:24:30|1903.9|1889.1|1903.4|1888.6|1903.9|1889.1|1903.4|1888.6|4
1739179480000|2025-02-10 09:24:40|1904.4|1889.6|1904.4|1889.6|1904.4|1889.6|1904.4|1889.6|1
1739179490000|2025-02-10 09:24:50|1904.9|1890.1|1905.4|1890.6|1905.9|1891.1|1904.9|1890.1|4
1739179500000|2025-02-10 09:25:00|1904.4|1889.6|1903.4|1888.6|1904.4|1889.6|1903.4|1888.6|5
1739179510000|2025-02-10 09:25:10|1903.9|1889.1|1905.4|1890.6|1905.4|1890.6|1903.9|1889.1|2
1739179520000|2025-02-10 09:25:20|1905.9|1891.1|1905.4|1890.6|1905.9|1891.1|1905.4|1890.6|2
1739179530000|2025-02-10 09:25:30|1904.4|1889.6|1903.9|1889.1|1904.4|1889.6|1903.4|1888.6|7
1739179540000|2025-02-10 09:25:40|1904.4|1889.6|1904.4|1889.6|1904.4|1889.6|1904.4|1889.6|1
1739179550000|2025-02-10 09:25:50|1904.9|1890.1|1905.4|1890.6|1905.4|1890.6|1904.9|1890.1|2
1739179560000|2025-02-10 09:26:00|1905.9|1891.1|1905.4|1890.6|1905.9|1891.1|1904.4|1889.6|7
1739179570000|2025-02-10 09:26:10|1905.9|1891.1|1905.4|1890.6|1905.9|1891.1|1905.4|1890.6|2
1739179580000|2025-02-10 09:26:20|1904.9|1890.1|1904.4|1889.6|1904.9|1890.1|1904.4|1889.6|2
1739179590000|2025-02-10 09:26:30|1903.9|1889.1|1903.4|1888.6|1903.9|1889.1|1902.9|1888.1|4
1739179600000|2025-02-10 09:26:40|1904.4|1889.6|1904.4|1889.6|1904.4|1889.6|1904.4|1889.6|1
1739179610000|2025-02-10 09:26:50|1903.4|1888.6|1903.4|1888.6|1903.4|1888.6|1903.4|1888.6|1
1739179620000|2025-02-10 09:27:00|1903.9|1889.1|1903.9|1889.1|1903.9|1889.1|1903.9|1889.1|1
1739179630000|2025-02-10 09:27:10|1903.4|1888.6|1901.4|1886.6|1903.4|1888.6|1901.4|1886.6|4
1739179660000|2025-02-10 09:27:40|1900.9|1886.1|1899.4|1884.6|1900.9|1886.1|1899.4|1884.6|4
1739179670000|2025-02-10 09:27:50|1899.9|1885.1|1900.4|1885.6|1900.4|1885.6|1899.9|1885.1|2
1739179680000|2025-02-10 09:28:00|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1899.4|1884.6|3
1739179690000|2025-02-10 09:28:10|1899.4|1884.6|1897.4|1882.6|1899.4|1884.6|1897.4|1882.6|5
1739179700000|2025-02-10 09:28:20|1896.9|1882.1|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|8
1739179710000|2025-02-10 09:28:30|1896.9|1882.1|1895.4|1880.6|1896.9|1882.1|1895.4|1880.6|6
1739179720000|2025-02-10 09:28:40|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739179730000|2025-02-10 09:28:50|1893.9|1879.1|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|7
1739179740000|2025-02-10 09:29:00|1893.9|1879.1|1892.4|1877.6|1894.4|1879.6|1892.4|1877.6|5
1739179750000|2025-02-10 09:29:10|1892.9|1878.1|1893.4|1878.6|1893.9|1879.1|1892.9|1878.1|4
1739179760000|2025-02-10 09:29:20|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|2
1739179770000|2025-02-10 09:29:30|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739179800000|2025-02-10 09:30:00|1891.9|1877.1|1892.9|1878.1|1892.9|1878.1|1891.4|1876.6|5
1739179810000|2025-02-10 09:30:10|1893.4|1878.6|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|3
1739179820000|2025-02-10 09:30:20|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1892.9|1878.1|10
1739179830000|2025-02-10 09:30:30|1893.9|1879.1|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|4
1739179840000|2025-02-10 09:30:40|1892.9|1878.1|1891.9|1877.1|1892.9|1878.1|1891.4|1876.6|7
1739179850000|2025-02-10 09:30:50|1891.4|1876.6|1889.9|1875.1|1891.4|1876.6|1889.9|1875.1|4
1739179860000|2025-02-10 09:31:00|1888.4|1873.6|1887.9|1873.1|1888.4|1873.6|1887.9|1873.1|2
1739179870000|2025-02-10 09:31:10|1887.4|1872.6|1887.9|1873.1|1888.9|1874.1|1886.9|1872.1|8
1739179880000|2025-02-10 09:31:20|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|5
1739179890000|2025-02-10 09:31:30|1886.9|1872.1|1885.9|1871.1|1887.9|1873.1|1885.9|1871.1|6
1739179900000|2025-02-10 09:31:40|1886.4|1871.6|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|7
1739179910000|2025-02-10 09:31:50|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|4
1739179920000|2025-02-10 09:32:00|1887.9|1873.1|1889.4|1874.6|1889.4|1874.6|1886.9|1872.1|10
1739179930000|2025-02-10 09:32:10|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|4
1739179940000|2025-02-10 09:32:20|1890.4|1875.6|1888.4|1873.6|1890.4|1875.6|1888.4|1873.6|4
1739179950000|2025-02-10 09:32:30|1888.9|1874.1|1889.4|1874.6|1890.4|1875.6|1888.9|1874.1|6
1739179960000|2025-02-10 09:32:40|1888.9|1874.1|1889.4|1874.6|1889.9|1875.1|1888.4|1873.6|8
1739179970000|2025-02-10 09:32:50|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|4
1739179980000|2025-02-10 09:33:00|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|6
1739179990000|2025-02-10 09:33:10|1888.9|1874.1|1887.4|1872.6|1888.9|1874.1|1887.4|1872.6|4
1739180000000|2025-02-10 09:33:20|1886.4|1871.6|1887.9|1873.1|1887.9|1873.1|1886.4|1871.6|5
1739180010000|2025-02-10 09:33:30|1887.4|1872.6|1888.4|1873.6|1889.4|1874.6|1887.4|1872.6|8
1739180020000|2025-02-10 09:33:40|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|4
1739180030000|2025-02-10 09:33:50|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|4
1739180040000|2025-02-10 09:34:00|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.4|1872.6|3
1739180050000|2025-02-10 09:34:10|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|3
1739180070000|2025-02-10 09:34:30|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739180100000|2025-02-10 09:35:00|1887.4|1872.6|1888.4|1873.6|1888.9|1874.1|1886.9|1872.1|9
1739180110000|2025-02-10 09:35:10|1887.9|1873.1|1888.9|1874.1|1888.9|1874.1|1887.9|1873.1|5
1739180120000|2025-02-10 09:35:20|1889.4|1874.6|1888.9|1874.1|1889.9|1875.1|1888.4|1873.6|7
1739180130000|2025-02-10 09:35:30|1889.4|1874.6|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|3
1739180140000|2025-02-10 09:35:40|1888.9|1874.1|1887.4|1872.6|1888.9|1874.1|1887.4|1872.6|3
1739180150000|2025-02-10 09:35:50|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739180160000|2025-02-10 09:36:00|1887.9|1873.1|1886.4|1871.6|1887.9|1873.1|1886.4|1871.6|5
1739180180000|2025-02-10 09:36:20|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|4
1739180190000|2025-02-10 09:36:30|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739180210000|2025-02-10 09:36:50|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|3
1739180220000|2025-02-10 09:37:00|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739180230000|2025-02-10 09:37:10|1884.4|1869.6|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|4
1739180250000|2025-02-10 09:37:30|1883.4|1868.6|1883.4|1868.6|1884.4|1869.6|1882.9|1868.1|7
1739180260000|2025-02-10 09:37:40|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739180270000|2025-02-10 09:37:50|1884.4|1869.6|1883.9|1869.1|1885.4|1870.6|1883.9|1869.1|7
1739180280000|2025-02-10 09:38:00|1884.4|1869.6|1883.9|1869.1|1884.4|1869.6|1883.4|1868.6|3
1739180290000|2025-02-10 09:38:10|1884.4|1869.6|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|6
1739180300000|2025-02-10 09:38:20|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|5
1739180310000|2025-02-10 09:38:30|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739180330000|2025-02-10 09:38:50|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.4|1868.6|5
1739180340000|2025-02-10 09:39:00|1883.4|1868.6|1885.4|1870.6|1885.4|1870.6|1883.4|1868.6|5
1739180350000|2025-02-10 09:39:10|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1883.4|1868.6|6
1739180360000|2025-02-10 09:39:20|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739180370000|2025-02-10 09:39:30|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739180390000|2025-02-10 09:39:50|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|3
1739180400000|2025-02-10 09:40:00|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739180410000|2025-02-10 09:40:10|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|3
1739180420000|2025-02-10 09:40:20|1885.4|1870.6|1885.9|1871.1|1886.4|1871.6|1885.4|1870.6|4
1739180430000|2025-02-10 09:40:30|1885.4|1870.6|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|2
1739180440000|2025-02-10 09:40:40|1884.4|1869.6|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|3
1739180470000|2025-02-10 09:41:10|1885.9|1871.1|1885.4|1870.6|1886.9|1872.1|1885.4|1870.6|6
1739180480000|2025-02-10 09:41:20|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1739180500000|2025-02-10 09:41:40|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|4
1739180520000|2025-02-10 09:42:00|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739180530000|2025-02-10 09:42:10|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739180540000|2025-02-10 09:42:20|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|4
1739180550000|2025-02-10 09:42:30|1885.4|1870.6|1885.9|1871.1|1886.4|1871.6|1885.4|1870.6|4
1739180560000|2025-02-10 09:42:40|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739180570000|2025-02-10 09:42:50|1886.4|1871.6|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|2
1739180580000|2025-02-10 09:43:00|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|5
1739180590000|2025-02-10 09:43:10|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739180600000|2025-02-10 09:43:20|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739180610000|2025-02-10 09:43:30|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739180620000|2025-02-10 09:43:40|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|5
1739180640000|2025-02-10 09:44:00|1884.9|1870.1|1883.9|1869.1|1885.4|1870.6|1883.9|1869.1|5
1739180650000|2025-02-10 09:44:10|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|2
1739180660000|2025-02-10 09:44:20|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739180670000|2025-02-10 09:44:30|1886.4|1871.6|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|2
1739180680000|2025-02-10 09:44:40|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|3
1739180690000|2025-02-10 09:44:50|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739180700000|2025-02-10 09:45:00|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|7
1739180710000|2025-02-10 09:45:10|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1881.9|1867.1|8
1739180720000|2025-02-10 09:45:20|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|4
1739180770000|2025-02-10 09:46:10|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|4
1739180780000|2025-02-10 09:46:20|1882.9|1868.1|1884.4|1869.6|1884.4|1869.6|1882.9|1868.1|3
1739180790000|2025-02-10 09:46:30|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|4
1739180800000|2025-02-10 09:46:40|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|5
1739180810000|2025-02-10 09:46:50|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|2
1739180820000|2025-02-10 09:47:00|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|5
1739180830000|2025-02-10 09:47:10|1883.9|1869.1|1880.9|1866.1|1883.9|1869.1|1880.4|1865.6|13
1739180840000|2025-02-10 09:47:20|1880.4|1865.6|1881.9|1867.1|1881.9|1867.1|1880.4|1865.6|6
1739180850000|2025-02-10 09:47:30|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|2
1739180860000|2025-02-10 09:47:40|1882.4|1867.6|1883.4|1868.6|1883.9|1869.1|1882.4|1867.6|5
1739180870000|2025-02-10 09:47:50|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739180880000|2025-02-10 09:48:00|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|5
1739180890000|2025-02-10 09:48:10|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|8
1739180900000|2025-02-10 09:48:20|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|4
1739180910000|2025-02-10 09:48:30|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|5
1739180940000|2025-02-10 09:49:00|1881.9|1867.1|1882.4|1867.6|1882.9|1868.1|1881.9|1867.1|6
1739180950000|2025-02-10 09:49:10|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739180960000|2025-02-10 09:49:20|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|4
1739180970000|2025-02-10 09:49:30|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739180980000|2025-02-10 09:49:40|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739180990000|2025-02-10 09:49:50|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739181000000|2025-02-10 09:50:00|1881.4|1866.6|1879.9|1865.1|1881.9|1867.1|1879.9|1865.1|6
1739181010000|2025-02-10 09:50:10|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|5
1739181020000|2025-02-10 09:50:20|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|7
1739181030000|2025-02-10 09:50:30|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|9
1739181040000|2025-02-10 09:50:40|1878.4|1863.6|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|4
1739181050000|2025-02-10 09:50:50|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739181060000|2025-02-10 09:51:00|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739181070000|2025-02-10 09:51:10|1878.4|1863.6|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|2
1739181080000|2025-02-10 09:51:20|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|5
1739181090000|2025-02-10 09:51:30|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739181100000|2025-02-10 09:51:40|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739181110000|2025-02-10 09:51:50|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739181120000|2025-02-10 09:52:00|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1739181130000|2025-02-10 09:52:10|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739181140000|2025-02-10 09:52:20|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|4
1739181150000|2025-02-10 09:52:30|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739181160000|2025-02-10 09:52:40|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739181170000|2025-02-10 09:52:50|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|4
1739181180000|2025-02-10 09:53:00|1878.9|1864.1|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|4
1739181190000|2025-02-10 09:53:10|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739181200000|2025-02-10 09:53:20|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|5
1739181210000|2025-02-10 09:53:30|1881.4|1866.6|1879.9|1865.1|1881.4|1866.6|1879.9|1865.1|3
1739181220000|2025-02-10 09:53:40|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739181230000|2025-02-10 09:53:50|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|6
1739181240000|2025-02-10 09:54:00|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|4
1739181250000|2025-02-10 09:54:10|1879.9|1865.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|4
1739181260000|2025-02-10 09:54:20|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739181270000|2025-02-10 09:54:30|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|4
1739181280000|2025-02-10 09:54:40|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|3
1739181300000|2025-02-10 09:55:00|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739181310000|2025-02-10 09:55:10|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|4
1739181320000|2025-02-10 09:55:20|1881.4|1866.6|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|3
1739181340000|2025-02-10 09:55:40|1882.9|1868.1|1882.9|1868.1|1883.4|1868.6|1882.4|1867.6|4
1739181350000|2025-02-10 09:55:50|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739181360000|2025-02-10 09:56:00|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739181370000|2025-02-10 09:56:10|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|4
1739181380000|2025-02-10 09:56:20|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|4
1739181390000|2025-02-10 09:56:30|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|6
1739181400000|2025-02-10 09:56:40|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739181410000|2025-02-10 09:56:50|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739181420000|2025-02-10 09:57:00|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|3
1739181430000|2025-02-10 09:57:10|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|5
1739181440000|2025-02-10 09:57:20|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|6
1739181450000|2025-02-10 09:57:30|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|3
1739181460000|2025-02-10 09:57:40|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739181470000|2025-02-10 09:57:50|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|4
1739181480000|2025-02-10 09:58:00|1884.9|1870.1|1887.4|1872.6|1887.4|1872.6|1884.4|1869.6|11
1739181490000|2025-02-10 09:58:10|1887.9|1873.1|1887.4|1872.6|1888.9|1874.1|1887.4|1872.6|10
1739181500000|2025-02-10 09:58:20|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739181510000|2025-02-10 09:58:30|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1739181530000|2025-02-10 09:58:50|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|3
1739181540000|2025-02-10 09:59:00|1885.4|1870.6|1884.9|1870.1|1885.9|1871.1|1884.9|1870.1|4
1739181550000|2025-02-10 09:59:10|1883.9|1869.1|1882.9|1868.1|1883.9|1869.1|1882.4|1867.6|7
1739181560000|2025-02-10 09:59:20|1883.4|1868.6|1883.9|1869.1|1884.4|1869.6|1883.4|1868.6|4
1739181570000|2025-02-10 09:59:30|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739181580000|2025-02-10 09:59:40|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|2
1739181590000|2025-02-10 09:59:50|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|2
1739181600000|2025-02-10 10:00:00|1882.4|1867.6|1883.9|1869.1|1884.4|1869.6|1882.4|1867.6|6
1739181610000|2025-02-10 10:00:10|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|3
1739181620000|2025-02-10 10:00:20|1882.4|1867.6|1883.9|1869.1|1883.9|1869.1|1882.4|1867.6|4
1739181630000|2025-02-10 10:00:30|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|4
1739181640000|2025-02-10 10:00:40|1884.4|1869.6|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|5
1739181650000|2025-02-10 10:00:50|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|6
1739181660000|2025-02-10 10:01:00|1884.9|1870.1|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|3
1739181670000|2025-02-10 10:01:10|1884.4|1869.6|1882.4|1867.6|1884.4|1869.6|1882.4|1867.6|6
1739181680000|2025-02-10 10:01:20|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|4
1739181690000|2025-02-10 10:01:30|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|4
1739181700000|2025-02-10 10:01:40|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739181710000|2025-02-10 10:01:50|1879.4|1864.6|1880.4|1865.6|1881.4|1866.6|1879.4|1864.6|6
1739181720000|2025-02-10 10:02:00|1879.9|1865.1|1878.9|1864.1|1880.4|1865.6|1878.9|1864.1|7
1739181730000|2025-02-10 10:02:10|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1739181740000|2025-02-10 10:02:20|1880.9|1866.1|1879.9|1865.1|1880.9|1866.1|1879.9|1865.1|3
1739181750000|2025-02-10 10:02:30|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|5
1739181760000|2025-02-10 10:02:40|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739181770000|2025-02-10 10:02:50|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1739181780000|2025-02-10 10:03:00|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739181790000|2025-02-10 10:03:10|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|3
1739181800000|2025-02-10 10:03:20|1878.4|1863.6|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|4
1739181810000|2025-02-10 10:03:30|1878.4|1863.6|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|4
1739181820000|2025-02-10 10:03:40|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739181830000|2025-02-10 10:03:50|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|5
1739181840000|2025-02-10 10:04:00|1880.4|1865.6|1881.9|1867.1|1881.9|1867.1|1880.4|1865.6|4
1739181850000|2025-02-10 10:04:10|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739181860000|2025-02-10 10:04:20|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739181870000|2025-02-10 10:04:30|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739181880000|2025-02-10 10:04:40|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|4
1739181900000|2025-02-10 10:05:00|1883.9|1869.1|1884.9|1870.1|1884.9|1870.1|1883.4|1868.6|5
1739181910000|2025-02-10 10:05:10|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739181920000|2025-02-10 10:05:20|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|3
1739181930000|2025-02-10 10:05:30|1886.4|1871.6|1887.9|1873.1|1887.9|1873.1|1886.4|1871.6|6
1739181940000|2025-02-10 10:05:40|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|3
1739181960000|2025-02-10 10:06:00|1887.4|1872.6|1886.4|1871.6|1887.9|1873.1|1885.9|1871.1|7
1739181970000|2025-02-10 10:06:10|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|3
1739181980000|2025-02-10 10:06:20|1885.9|1871.1|1887.9|1873.1|1887.9|1873.1|1885.9|1871.1|5
1739181990000|2025-02-10 10:06:30|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|9
1739182000000|2025-02-10 10:06:40|1886.9|1872.1|1887.9|1873.1|1887.9|1873.1|1886.9|1872.1|3
1739182010000|2025-02-10 10:06:50|1887.4|1872.6|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|3
1739182020000|2025-02-10 10:07:00|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739182030000|2025-02-10 10:07:10|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|4
1739182040000|2025-02-10 10:07:20|1886.9|1872.1|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|3
1739182050000|2025-02-10 10:07:30|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|5
1739182060000|2025-02-10 10:07:40|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|3
1739182070000|2025-02-10 10:07:50|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739182080000|2025-02-10 10:08:00|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739182090000|2025-02-10 10:08:10|1887.9|1873.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|4
1739182100000|2025-02-10 10:08:20|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|4
1739182110000|2025-02-10 10:08:30|1888.9|1874.1|1888.9|1874.1|1889.9|1875.1|1888.9|1874.1|5
1739182120000|2025-02-10 10:08:40|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739182140000|2025-02-10 10:09:00|1888.9|1874.1|1890.4|1875.6|1890.4|1875.6|1888.9|1874.1|4
1739182150000|2025-02-10 10:09:10|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|8
1739182160000|2025-02-10 10:09:20|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739182180000|2025-02-10 10:09:40|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|3
1739182200000|2025-02-10 10:10:00|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.4|1875.6|7
1739182210000|2025-02-10 10:10:10|1891.4|1876.6|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|2
1739182220000|2025-02-10 10:10:20|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|4
1739182230000|2025-02-10 10:10:30|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|2
1739182240000|2025-02-10 10:10:40|1890.9|1876.1|1889.4|1874.6|1890.9|1876.1|1889.4|1874.6|4
1739182250000|2025-02-10 10:10:50|1889.9|1875.1|1891.4|1876.6|1891.4|1876.6|1889.9|1875.1|5
1739182260000|2025-02-10 10:11:00|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739182270000|2025-02-10 10:11:10|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739182290000|2025-02-10 10:11:30|1889.9|1875.1|1888.9|1874.1|1890.4|1875.6|1888.9|1874.1|4
1739182300000|2025-02-10 10:11:40|1888.4|1873.6|1889.9|1875.1|1889.9|1875.1|1888.4|1873.6|4
1739182320000|2025-02-10 10:12:00|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|5
1739182330000|2025-02-10 10:12:10|1890.9|1876.1|1889.9|1875.1|1890.9|1876.1|1889.9|1875.1|3
1739182340000|2025-02-10 10:12:20|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739182350000|2025-02-10 10:12:30|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739182360000|2025-02-10 10:12:40|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.4|1873.6|3
1739182370000|2025-02-10 10:12:50|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739182380000|2025-02-10 10:13:00|1888.9|1874.1|1889.9|1875.1|1889.9|1875.1|1888.9|1874.1|5
1739182390000|2025-02-10 10:13:10|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|4
1739182400000|2025-02-10 10:13:20|1890.4|1875.6|1891.9|1877.1|1892.4|1877.6|1890.4|1875.6|6
1739182410000|2025-02-10 10:13:30|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739182420000|2025-02-10 10:13:40|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|4
1739182430000|2025-02-10 10:13:50|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739182450000|2025-02-10 10:14:10|1892.4|1877.6|1892.9|1878.1|1893.4|1878.6|1892.4|1877.6|6
1739182460000|2025-02-10 10:14:20|1892.4|1877.6|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|2
1739182470000|2025-02-10 10:14:30|1893.4|1878.6|1892.9|1878.1|1893.4|1878.6|1892.4|1877.6|4
1739182480000|2025-02-10 10:14:40|1892.4|1877.6|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|3
1739182490000|2025-02-10 10:14:50|1891.9|1877.1|1890.4|1875.6|1891.9|1877.1|1890.4|1875.6|4
1739182500000|2025-02-10 10:15:00|1889.4|1874.6|1891.4|1876.6|1892.4|1877.6|1889.4|1874.6|10
1739182510000|2025-02-10 10:15:10|1891.9|1877.1|1893.9|1879.1|1893.9|1879.1|1891.9|1877.1|5
1739182520000|2025-02-10 10:15:20|1893.4|1878.6|1892.4|1877.6|1893.9|1879.1|1892.4|1877.6|5
1739182530000|2025-02-10 10:15:30|1891.9|1877.1|1891.9|1877.1|1892.4|1877.6|1891.4|1876.6|5
1739182540000|2025-02-10 10:15:40|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739182550000|2025-02-10 10:15:50|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739182560000|2025-02-10 10:16:00|1891.4|1876.6|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|2
1739182570000|2025-02-10 10:16:10|1891.4|1876.6|1891.9|1877.1|1892.4|1877.6|1891.4|1876.6|4
1739182580000|2025-02-10 10:16:20|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|2
1739182590000|2025-02-10 10:16:30|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|5
1739182600000|2025-02-10 10:16:40|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739182610000|2025-02-10 10:16:50|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739182620000|2025-02-10 10:17:00|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|6
1739182630000|2025-02-10 10:17:10|1891.4|1876.6|1891.9|1877.1|1892.4|1877.6|1891.4|1876.6|6
1739182650000|2025-02-10 10:17:30|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739182660000|2025-02-10 10:17:40|1891.9|1877.1|1892.4|1877.6|1892.9|1878.1|1891.9|1877.1|4
1739182670000|2025-02-10 10:17:50|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|4
1739182680000|2025-02-10 10:18:00|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1891.9|1877.1|8
1739182690000|2025-02-10 10:18:10|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|5
1739182710000|2025-02-10 10:18:30|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|3
1739182720000|2025-02-10 10:18:40|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739182730000|2025-02-10 10:18:50|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739182740000|2025-02-10 10:19:00|1892.4|1877.6|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|2
1739182750000|2025-02-10 10:19:10|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739182760000|2025-02-10 10:19:20|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|6
1739182770000|2025-02-10 10:19:30|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739182780000|2025-02-10 10:19:40|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739182790000|2025-02-10 10:19:50|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|6
1739182800000|2025-02-10 10:20:00|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|3
1739182810000|2025-02-10 10:20:10|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|4
1739182820000|2025-02-10 10:20:20|1889.9|1875.1|1888.9|1874.1|1889.9|1875.1|1888.9|1874.1|3
1739182830000|2025-02-10 10:20:30|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|3
1739182840000|2025-02-10 10:20:40|1886.9|1872.1|1888.4|1873.6|1889.4|1874.6|1886.9|1872.1|9
1739182850000|2025-02-10 10:20:50|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1886.9|1872.1|4
1739182860000|2025-02-10 10:21:00|1886.9|1872.1|1887.9|1873.1|1888.4|1873.6|1886.9|1872.1|9
1739182870000|2025-02-10 10:21:10|1888.4|1873.6|1889.9|1875.1|1889.9|1875.1|1887.9|1873.1|8
1739182880000|2025-02-10 10:21:20|1890.4|1875.6|1889.9|1875.1|1890.9|1876.1|1889.9|1875.1|4
1739182900000|2025-02-10 10:21:40|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739182910000|2025-02-10 10:21:50|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|7
1739182920000|2025-02-10 10:22:00|1889.4|1874.6|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|3
1739182930000|2025-02-10 10:22:10|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739182940000|2025-02-10 10:22:20|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|4
1739182950000|2025-02-10 10:22:30|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.4|1873.6|5
1739182960000|2025-02-10 10:22:40|1889.4|1874.6|1890.9|1876.1|1890.9|1876.1|1889.4|1874.6|3
1739182970000|2025-02-10 10:22:50|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|3
1739182980000|2025-02-10 10:23:00|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739182990000|2025-02-10 10:23:10|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|3
1739183000000|2025-02-10 10:23:20|1891.4|1876.6|1892.4|1877.6|1892.4|1877.6|1890.9|1876.1|5
1739183010000|2025-02-10 10:23:30|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739183020000|2025-02-10 10:23:40|1892.4|1877.6|1892.9|1878.1|1893.4|1878.6|1892.4|1877.6|3
1739183030000|2025-02-10 10:23:50|1893.4|1878.6|1892.9|1878.1|1893.4|1878.6|1892.4|1877.6|4
1739183040000|2025-02-10 10:24:00|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|2
1739183070000|2025-02-10 10:24:30|1893.4|1878.6|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|3
1739183100000|2025-02-10 10:25:00|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739183120000|2025-02-10 10:25:20|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|4
1739183130000|2025-02-10 10:25:30|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739183140000|2025-02-10 10:25:40|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739183150000|2025-02-10 10:25:50|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1
1739183160000|2025-02-10 10:26:00|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|5
1739183170000|2025-02-10 10:26:10|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|4
1739183180000|2025-02-10 10:26:20|1894.9|1880.1|1893.9|1879.1|1894.9|1880.1|1893.9|1879.1|3
1739183190000|2025-02-10 10:26:30|1893.4|1878.6|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|2
1739183200000|2025-02-10 10:26:40|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|5
1739183210000|2025-02-10 10:26:50|1892.9|1878.1|1893.9|1879.1|1893.9|1879.1|1892.4|1877.6|5
1739183220000|2025-02-10 10:27:00|1893.4|1878.6|1891.9|1877.1|1893.4|1878.6|1891.4|1876.6|6
1739183230000|2025-02-10 10:27:10|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739183240000|2025-02-10 10:27:20|1892.9|1878.1|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|3
1739183250000|2025-02-10 10:27:30|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|3
1739183260000|2025-02-10 10:27:40|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739183270000|2025-02-10 10:27:50|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739183300000|2025-02-10 10:28:20|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739183320000|2025-02-10 10:28:40|1893.4|1878.6|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|3
1739183330000|2025-02-10 10:28:50|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|2
1739183340000|2025-02-10 10:29:00|1894.9|1880.1|1895.9|1881.1|1895.9|1881.1|1894.9|1880.1|5
1739183360000|2025-02-10 10:29:20|1897.4|1882.6|1896.9|1882.1|1897.4|1882.6|1896.9|1882.1|2
1739183380000|2025-02-10 10:29:40|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1
1739183390000|2025-02-10 10:29:50|1896.4|1881.6|1895.9|1881.1|1896.4|1881.6|1895.9|1881.1|2
1739183400000|2025-02-10 10:30:00|1896.4|1881.6|1894.4|1879.6|1896.4|1881.6|1894.4|1879.6|6
1739183410000|2025-02-10 10:30:10|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|2
1739183420000|2025-02-10 10:30:20|1893.9|1879.1|1894.4|1879.6|1894.9|1880.1|1893.9|1879.1|3
1739183430000|2025-02-10 10:30:30|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739183450000|2025-02-10 10:30:50|1893.4|1878.6|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|3
1739183460000|2025-02-10 10:31:00|1894.9|1880.1|1893.9|1879.1|1894.9|1880.1|1893.9|1879.1|3
1739183470000|2025-02-10 10:31:10|1893.4|1878.6|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|3
1739183480000|2025-02-10 10:31:20|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|5
1739183490000|2025-02-10 10:31:30|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739183500000|2025-02-10 10:31:40|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739183510000|2025-02-10 10:31:50|1890.9|1876.1|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|3
1739183520000|2025-02-10 10:32:00|1892.4|1877.6|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|3
1739183530000|2025-02-10 10:32:10|1893.9|1879.1|1896.4|1881.6|1896.4|1881.6|1893.9|1879.1|7
1739183540000|2025-02-10 10:32:20|1895.4|1880.6|1894.4|1879.6|1895.4|1880.6|1893.9|1879.1|5
1739183550000|2025-02-10 10:32:30|1893.9|1879.1|1892.9|1878.1|1893.9|1879.1|1892.9|1878.1|7
1739183560000|2025-02-10 10:32:40|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.9|1877.1|2
1739183570000|2025-02-10 10:32:50|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.9|1877.1|2
1739183580000|2025-02-10 10:33:00|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739183590000|2025-02-10 10:33:10|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739183600000|2025-02-10 10:33:20|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|4
1739183610000|2025-02-10 10:33:30|1890.9|1876.1|1892.4|1877.6|1892.4|1877.6|1890.9|1876.1|4
1739183620000|2025-02-10 10:33:40|1891.9|1877.1|1890.9|1876.1|1891.9|1877.1|1890.9|1876.1|3
1739183630000|2025-02-10 10:33:50|1891.4|1876.6|1890.4|1875.6|1891.9|1877.1|1889.9|1875.1|9
1739183640000|2025-02-10 10:34:00|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|3
1739183650000|2025-02-10 10:34:10|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739183670000|2025-02-10 10:34:30|1889.4|1874.6|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|5
1739183680000|2025-02-10 10:34:40|1887.9|1873.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|4
1739183690000|2025-02-10 10:34:50|1888.9|1874.1|1889.9|1875.1|1889.9|1875.1|1888.9|1874.1|3
1739183700000|2025-02-10 10:35:00|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739183710000|2025-02-10 10:35:10|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|3
1739183720000|2025-02-10 10:35:20|1888.4|1873.6|1887.9|1873.1|1888.9|1874.1|1887.9|1873.1|4
1739183730000|2025-02-10 10:35:30|1887.4|1872.6|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|2
1739183740000|2025-02-10 10:35:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739183750000|2025-02-10 10:35:50|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739183760000|2025-02-10 10:36:00|1886.9|1872.1|1885.4|1870.6|1886.9|1872.1|1885.4|1870.6|6
1739183770000|2025-02-10 10:36:10|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|7
1739183780000|2025-02-10 10:36:20|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739183790000|2025-02-10 10:36:30|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739183810000|2025-02-10 10:36:50|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|3
1739183820000|2025-02-10 10:37:00|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1883.9|1869.1|7
1739183830000|2025-02-10 10:37:10|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|3
1739183840000|2025-02-10 10:37:20|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739183850000|2025-02-10 10:37:30|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739183860000|2025-02-10 10:37:40|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739183870000|2025-02-10 10:37:50|1886.9|1872.1|1887.4|1872.6|1887.9|1873.1|1886.9|1872.1|6
1739183880000|2025-02-10 10:38:00|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|4
1739183890000|2025-02-10 10:38:10|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739183900000|2025-02-10 10:38:20|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739183910000|2025-02-10 10:38:30|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739183920000|2025-02-10 10:38:40|1885.9|1871.1|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|4
1739183930000|2025-02-10 10:38:50|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739183940000|2025-02-10 10:39:00|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739183950000|2025-02-10 10:39:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|4
1739183960000|2025-02-10 10:39:20|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739183970000|2025-02-10 10:39:30|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739183980000|2025-02-10 10:39:40|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739183990000|2025-02-10 10:39:50|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739184000000|2025-02-10 10:40:00|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739184010000|2025-02-10 10:40:10|1886.9|1872.1|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|5
1739184020000|2025-02-10 10:40:20|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1884.9|1870.1|4
1739184030000|2025-02-10 10:40:30|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739184040000|2025-02-10 10:40:40|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.9|1869.1|4
1739184050000|2025-02-10 10:40:50|1884.9|1870.1|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|3
1739184060000|2025-02-10 10:41:00|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739184070000|2025-02-10 10:41:10|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739184080000|2025-02-10 10:41:20|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739184090000|2025-02-10 10:41:30|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739184110000|2025-02-10 10:41:50|1882.4|1867.6|1881.9|1867.1|1882.9|1868.1|1881.9|1867.1|4
1739184120000|2025-02-10 10:42:00|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739184130000|2025-02-10 10:42:10|1882.9|1868.1|1881.9|1867.1|1882.9|1868.1|1881.9|1867.1|3
1739184140000|2025-02-10 10:42:20|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739184150000|2025-02-10 10:42:30|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739184160000|2025-02-10 10:42:40|1880.4|1865.6|1878.4|1863.6|1880.4|1865.6|1878.4|1863.6|5
1739184170000|2025-02-10 10:42:50|1877.9|1863.1|1878.4|1863.6|1879.4|1864.6|1877.9|1863.1|8
1739184180000|2025-02-10 10:43:00|1878.9|1864.1|1880.4|1865.6|1880.4|1865.6|1878.9|1864.1|8
1739184220000|2025-02-10 10:43:40|1879.9|1865.1|1880.4|1865.6|1880.9|1866.1|1879.4|1864.6|6
1739184230000|2025-02-10 10:43:50|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739184240000|2025-02-10 10:44:00|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739184250000|2025-02-10 10:44:10|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739184260000|2025-02-10 10:44:20|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739184270000|2025-02-10 10:44:30|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|2
1739184280000|2025-02-10 10:44:40|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|5
1739184290000|2025-02-10 10:44:50|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|3
1739184300000|2025-02-10 10:45:00|1882.9|1868.1|1882.9|1868.1|1883.9|1869.1|1882.9|1868.1|5
1739184310000|2025-02-10 10:45:10|1882.4|1867.6|1882.4|1867.6|1882.9|1868.1|1881.9|1867.1|7
1739184320000|2025-02-10 10:45:20|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739184330000|2025-02-10 10:45:30|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739184340000|2025-02-10 10:45:40|1883.4|1868.6|1882.9|1868.1|1884.4|1869.6|1882.9|1868.1|8
1739184350000|2025-02-10 10:45:50|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739184360000|2025-02-10 10:46:00|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739184370000|2025-02-10 10:46:10|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739184380000|2025-02-10 10:46:20|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739184400000|2025-02-10 10:46:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739184410000|2025-02-10 10:46:50|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|5
1739184420000|2025-02-10 10:47:00|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|5
1739184430000|2025-02-10 10:47:10|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1879.4|1864.6|5
1739184440000|2025-02-10 10:47:20|1880.4|1865.6|1881.9|1867.1|1882.4|1867.6|1880.4|1865.6|5
1739184450000|2025-02-10 10:47:30|1882.4|1867.6|1882.4|1867.6|1882.9|1868.1|1881.9|1867.1|5
1739184460000|2025-02-10 10:47:40|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|4
1739184470000|2025-02-10 10:47:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739184480000|2025-02-10 10:48:00|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739184490000|2025-02-10 10:48:10|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|5
1739184500000|2025-02-10 10:48:20|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|7
1739184510000|2025-02-10 10:48:30|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739184520000|2025-02-10 10:48:40|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|4
1739184530000|2025-02-10 10:48:50|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739184540000|2025-02-10 10:49:00|1883.4|1868.6|1882.9|1868.1|1883.9|1869.1|1882.9|1868.1|4
1739184550000|2025-02-10 10:49:10|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|2
1739184560000|2025-02-10 10:49:20|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|2
1739184570000|2025-02-10 10:49:30|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|5
1739184580000|2025-02-10 10:49:40|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|2
1739184600000|2025-02-10 10:50:00|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|2
1739184610000|2025-02-10 10:50:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739184620000|2025-02-10 10:50:20|1886.4|1871.6|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|7
1739184630000|2025-02-10 10:50:30|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739184640000|2025-02-10 10:50:40|1886.9|1872.1|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|3
1739184650000|2025-02-10 10:50:50|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|5
1739184660000|2025-02-10 10:51:00|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739184670000|2025-02-10 10:51:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739184680000|2025-02-10 10:51:20|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|3
1739184690000|2025-02-10 10:51:30|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739184700000|2025-02-10 10:51:40|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739184720000|2025-02-10 10:52:00|1885.9|1871.1|1887.4|1872.6|1887.4|1872.6|1885.4|1870.6|7
1739184730000|2025-02-10 10:52:10|1886.9|1872.1|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|3
1739184740000|2025-02-10 10:52:20|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739184750000|2025-02-10 10:52:30|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|5
1739184760000|2025-02-10 10:52:40|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739184790000|2025-02-10 10:53:10|1884.4|1869.6|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|2
1739184800000|2025-02-10 10:53:20|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|2
1739184810000|2025-02-10 10:53:30|1883.4|1868.6|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|3
1739184820000|2025-02-10 10:53:40|1884.9|1870.1|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|3
1739184830000|2025-02-10 10:53:50|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739184840000|2025-02-10 10:54:00|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|4
1739184850000|2025-02-10 10:54:10|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739184860000|2025-02-10 10:54:20|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739184870000|2025-02-10 10:54:30|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739184880000|2025-02-10 10:54:40|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739184890000|2025-02-10 10:54:50|1883.9|1869.1|1883.9|1869.1|1884.4|1869.6|1883.4|1868.6|6
1739184900000|2025-02-10 10:55:00|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|3
1739184910000|2025-02-10 10:55:10|1883.9|1869.1|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|4
1739184930000|2025-02-10 10:55:30|1883.9|1869.1|1885.9|1871.1|1885.9|1871.1|1883.9|1869.1|5
1739184940000|2025-02-10 10:55:40|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739184970000|2025-02-10 10:56:10|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739185000000|2025-02-10 10:56:40|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|3
1739185010000|2025-02-10 10:56:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739185020000|2025-02-10 10:57:00|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739185050000|2025-02-10 10:57:30|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|4
1739185060000|2025-02-10 10:57:40|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|4
1739185070000|2025-02-10 10:57:50|1883.9|1869.1|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|6
1739185080000|2025-02-10 10:58:00|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1739185090000|2025-02-10 10:58:10|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739185110000|2025-02-10 10:58:30|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1739185120000|2025-02-10 10:58:40|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|9
1739185140000|2025-02-10 10:59:00|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739185150000|2025-02-10 10:59:10|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739185170000|2025-02-10 10:59:30|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739185180000|2025-02-10 10:59:40|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739185200000|2025-02-10 11:00:00|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.9|1870.1|3
1739185210000|2025-02-10 11:00:10|1886.4|1871.6|1884.9|1870.1|1886.4|1871.6|1884.9|1870.1|3
1739185220000|2025-02-10 11:00:20|1885.4|1870.6|1884.4|1869.6|1886.4|1871.6|1884.4|1869.6|7
1739185230000|2025-02-10 11:00:30|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|6
1739185240000|2025-02-10 11:00:40|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739185250000|2025-02-10 11:00:50|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1881.9|1867.1|5
1739185260000|2025-02-10 11:01:00|1883.4|1868.6|1882.4|1867.6|1884.4|1869.6|1882.4|1867.6|5
1739185270000|2025-02-10 11:01:10|1881.9|1867.1|1881.4|1866.6|1882.4|1867.6|1880.9|1866.1|6
1739185280000|2025-02-10 11:01:20|1880.4|1865.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|5
1739185290000|2025-02-10 11:01:30|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|4
1739185300000|2025-02-10 11:01:40|1880.9|1866.1|1879.4|1864.6|1880.9|1866.1|1878.9|1864.1|7
1739185310000|2025-02-10 11:01:50|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|5
1739185320000|2025-02-10 11:02:00|1878.4|1863.6|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|2
1739185330000|2025-02-10 11:02:10|1878.4|1863.6|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|4
1739185340000|2025-02-10 11:02:20|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|3
1739185350000|2025-02-10 11:02:30|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|3
1739185360000|2025-02-10 11:02:40|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1739185370000|2025-02-10 11:02:50|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739185380000|2025-02-10 11:03:00|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|8
1739185390000|2025-02-10 11:03:10|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|3
1739185400000|2025-02-10 11:03:20|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|6
1739185410000|2025-02-10 11:03:30|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1739185420000|2025-02-10 11:03:40|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.4|1865.6|7
1739185430000|2025-02-10 11:03:50|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739185440000|2025-02-10 11:04:00|1882.4|1867.6|1884.4|1869.6|1884.4|1869.6|1882.4|1867.6|7
1739185450000|2025-02-10 11:04:10|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|3
1739185460000|2025-02-10 11:04:20|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739185480000|2025-02-10 11:04:40|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739185490000|2025-02-10 11:04:50|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739185500000|2025-02-10 11:05:00|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739185520000|2025-02-10 11:05:20|1885.9|1871.1|1887.4|1872.6|1887.4|1872.6|1885.9|1871.1|10
1739185530000|2025-02-10 11:05:30|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1886.9|1872.1|4
1739185540000|2025-02-10 11:05:40|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|4
1739185550000|2025-02-10 11:05:50|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739185560000|2025-02-10 11:06:00|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1885.9|1871.1|7
1739185570000|2025-02-10 11:06:10|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|4
1739185580000|2025-02-10 11:06:20|1886.4|1871.6|1887.9|1873.1|1887.9|1873.1|1886.4|1871.6|3
1739185590000|2025-02-10 11:06:30|1888.4|1873.6|1887.4|1872.6|1888.9|1874.1|1887.4|1872.6|6
1739185600000|2025-02-10 11:06:40|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739185610000|2025-02-10 11:06:50|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739185620000|2025-02-10 11:07:00|1887.4|1872.6|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|5
1739185630000|2025-02-10 11:07:10|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739185640000|2025-02-10 11:07:20|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|4
1739185650000|2025-02-10 11:07:30|1890.9|1876.1|1888.9|1874.1|1890.9|1876.1|1888.9|1874.1|6
1739185660000|2025-02-10 11:07:40|1888.4|1873.6|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|3
1739185670000|2025-02-10 11:07:50|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|4
1739185680000|2025-02-10 11:08:00|1888.4|1873.6|1886.9|1872.1|1888.4|1873.6|1886.9|1872.1|8
1739185690000|2025-02-10 11:08:10|1887.4|1872.6|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|7
1739185700000|2025-02-10 11:08:20|1887.9|1873.1|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|4
1739185710000|2025-02-10 11:08:30|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|3
1739185720000|2025-02-10 11:08:40|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739185730000|2025-02-10 11:08:50|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739185740000|2025-02-10 11:09:00|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|4
1739185750000|2025-02-10 11:09:10|1884.4|1869.6|1883.9|1869.1|1884.4|1869.6|1883.4|1868.6|4
1739185760000|2025-02-10 11:09:20|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739185770000|2025-02-10 11:09:30|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739185780000|2025-02-10 11:09:40|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739185790000|2025-02-10 11:09:50|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|3
1739185800000|2025-02-10 11:10:00|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739185810000|2025-02-10 11:10:10|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|5
1739185820000|2025-02-10 11:10:20|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|4
1739185830000|2025-02-10 11:10:30|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|4
1739185840000|2025-02-10 11:10:40|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739185860000|2025-02-10 11:11:00|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739185870000|2025-02-10 11:11:10|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|4
1739185880000|2025-02-10 11:11:20|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739185890000|2025-02-10 11:11:30|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739185900000|2025-02-10 11:11:40|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|5
1739185920000|2025-02-10 11:12:00|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1881.9|1867.1|6
1739185930000|2025-02-10 11:12:10|1882.4|1867.6|1881.9|1867.1|1882.9|1868.1|1881.9|1867.1|4
1739185940000|2025-02-10 11:12:20|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|3
1739185950000|2025-02-10 11:12:30|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|3
1739185960000|2025-02-10 11:12:40|1880.4|1865.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|3
1739185970000|2025-02-10 11:12:50|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739185980000|2025-02-10 11:13:00|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|3
1739185990000|2025-02-10 11:13:10|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739186010000|2025-02-10 11:13:30|1878.4|1863.6|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|4
1739186020000|2025-02-10 11:13:40|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739186040000|2025-02-10 11:14:00|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739186070000|2025-02-10 11:14:30|1878.4|1863.6|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|2
1739186080000|2025-02-10 11:14:40|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739186090000|2025-02-10 11:14:50|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1874.4|1859.6|5
1739186100000|2025-02-10 11:15:00|1874.9|1860.1|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|3
1739186110000|2025-02-10 11:15:10|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|2
1739186120000|2025-02-10 11:15:20|1872.4|1857.6|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|3
1739186130000|2025-02-10 11:15:30|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.4|1857.6|6
1739186140000|2025-02-10 11:15:40|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|7
1739186150000|2025-02-10 11:15:50|1873.9|1859.1|1872.9|1858.1|1873.9|1859.1|1872.9|1858.1|3
1739186160000|2025-02-10 11:16:00|1872.4|1857.6|1874.4|1859.6|1874.4|1859.6|1872.4|1857.6|7
1739186170000|2025-02-10 11:16:10|1874.9|1860.1|1876.4|1861.6|1876.9|1862.1|1874.9|1860.1|6
1739186180000|2025-02-10 11:16:20|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739186190000|2025-02-10 11:16:30|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|3
1739186200000|2025-02-10 11:16:40|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739186210000|2025-02-10 11:16:50|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|3
1739186220000|2025-02-10 11:17:00|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|3
1739186230000|2025-02-10 11:17:10|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|5
1739186240000|2025-02-10 11:17:20|1878.9|1864.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|6
1739186250000|2025-02-10 11:17:30|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739186260000|2025-02-10 11:17:40|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|4
1739186270000|2025-02-10 11:17:50|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739186280000|2025-02-10 11:18:00|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|3
1739186290000|2025-02-10 11:18:10|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739186300000|2025-02-10 11:18:20|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|2
1739186310000|2025-02-10 11:18:30|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1739186320000|2025-02-10 11:18:40|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739186330000|2025-02-10 11:18:50|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|5
1739186340000|2025-02-10 11:19:00|1880.4|1865.6|1879.9|1865.1|1880.4|1865.6|1879.4|1864.6|4
1739186350000|2025-02-10 11:19:10|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739186360000|2025-02-10 11:19:20|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739186370000|2025-02-10 11:19:30|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|3
1739186380000|2025-02-10 11:19:40|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.9|1866.1|3
1739186390000|2025-02-10 11:19:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739186400000|2025-02-10 11:20:00|1880.9|1866.1|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|5
1739186410000|2025-02-10 11:20:10|1880.4|1865.6|1882.4|1867.6|1882.4|1867.6|1880.4|1865.6|8
1739186430000|2025-02-10 11:20:30|1881.4|1866.6|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|2
1739186440000|2025-02-10 11:20:40|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1739186460000|2025-02-10 11:21:00|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1739186470000|2025-02-10 11:21:10|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739186480000|2025-02-10 11:21:20|1879.9|1865.1|1878.9|1864.1|1879.9|1865.1|1878.9|1864.1|3
1739186490000|2025-02-10 11:21:30|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739186500000|2025-02-10 11:21:40|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739186510000|2025-02-10 11:21:50|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|5
1739186520000|2025-02-10 11:22:00|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739186530000|2025-02-10 11:22:10|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1739186550000|2025-02-10 11:22:30|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1739186560000|2025-02-10 11:22:40|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739186570000|2025-02-10 11:22:50|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|3
1739186580000|2025-02-10 11:23:00|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739186590000|2025-02-10 11:23:10|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739186610000|2025-02-10 11:23:30|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|4
1739186620000|2025-02-10 11:23:40|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|2
1739186640000|2025-02-10 11:24:00|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1739186650000|2025-02-10 11:24:10|1880.4|1865.6|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|3
1739186660000|2025-02-10 11:24:20|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739186670000|2025-02-10 11:24:30|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1739186700000|2025-02-10 11:25:00|1880.4|1865.6|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|3
1739186710000|2025-02-10 11:25:10|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739186720000|2025-02-10 11:25:20|1880.4|1865.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|3
1739186730000|2025-02-10 11:25:30|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739186740000|2025-02-10 11:25:40|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739186750000|2025-02-10 11:25:50|1878.4|1863.6|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|2
1739186760000|2025-02-10 11:26:00|1877.4|1862.6|1878.4|1863.6|1878.9|1864.1|1877.4|1862.6|7
1739186770000|2025-02-10 11:26:10|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|4
1739186780000|2025-02-10 11:26:20|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739186790000|2025-02-10 11:26:30|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739186800000|2025-02-10 11:26:40|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|3
1739186820000|2025-02-10 11:27:00|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|5
1739186830000|2025-02-10 11:27:10|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|3
1739186850000|2025-02-10 11:27:30|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739186880000|2025-02-10 11:28:00|1881.9|1867.1|1882.9|1868.1|1882.9|1868.1|1881.9|1867.1|2
1739186890000|2025-02-10 11:28:10|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|2
1739186900000|2025-02-10 11:28:20|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|2
1739186910000|2025-02-10 11:28:30|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739186940000|2025-02-10 11:29:00|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739186950000|2025-02-10 11:29:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739186960000|2025-02-10 11:29:20|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739186970000|2025-02-10 11:29:30|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|3
1739186980000|2025-02-10 11:29:40|1883.4|1868.6|1884.9|1870.1|1884.9|1870.1|1883.4|1868.6|4
1739187000000|2025-02-10 11:30:00|1884.4|1869.6|1886.9|1872.1|1886.9|1872.1|1883.9|1869.1|8
1739187010000|2025-02-10 11:30:10|1886.4|1871.6|1884.9|1870.1|1886.4|1871.6|1884.9|1870.1|4
1739187020000|2025-02-10 11:30:20|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|4
1739187030000|2025-02-10 11:30:30|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739187040000|2025-02-10 11:30:40|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739187050000|2025-02-10 11:30:50|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739187060000|2025-02-10 11:31:00|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|4
1739187070000|2025-02-10 11:31:10|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|3
1739187080000|2025-02-10 11:31:20|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|4
1739187090000|2025-02-10 11:31:30|1882.9|1868.1|1884.4|1869.6|1884.4|1869.6|1882.9|1868.1|4
1739187100000|2025-02-10 11:31:40|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|4
1739187110000|2025-02-10 11:31:50|1884.9|1870.1|1884.9|1870.1|1885.4|1870.6|1884.4|1869.6|9
1739187120000|2025-02-10 11:32:00|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|5
1739187140000|2025-02-10 11:32:20|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739187150000|2025-02-10 11:32:30|1883.9|1869.1|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|3
1739187160000|2025-02-10 11:32:40|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739187170000|2025-02-10 11:32:50|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739187180000|2025-02-10 11:33:00|1883.9|1869.1|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|6
1739187190000|2025-02-10 11:33:10|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739187200000|2025-02-10 11:33:20|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|5
1739187210000|2025-02-10 11:33:30|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739187220000|2025-02-10 11:33:40|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|3
1739187230000|2025-02-10 11:33:50|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|2
1739187240000|2025-02-10 11:34:00|1885.4|1870.6|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|3
1739187250000|2025-02-10 11:34:10|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|3
1739187260000|2025-02-10 11:34:20|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739187290000|2025-02-10 11:34:50|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739187300000|2025-02-10 11:35:00|1886.9|1872.1|1887.9|1873.1|1887.9|1873.1|1886.9|1872.1|3
1739187310000|2025-02-10 11:35:10|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739187330000|2025-02-10 11:35:30|1888.9|1874.1|1889.9|1875.1|1889.9|1875.1|1888.4|1873.6|7
1739187350000|2025-02-10 11:35:50|1889.4|1874.6|1888.9|1874.1|1889.4|1874.6|1888.9|1874.1|2
1739187360000|2025-02-10 11:36:00|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739187370000|2025-02-10 11:36:10|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739187380000|2025-02-10 11:36:20|1888.9|1874.1|1888.9|1874.1|1889.4|1874.6|1888.9|1874.1|3
1739187390000|2025-02-10 11:36:30|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|3
1739187400000|2025-02-10 11:36:40|1886.4|1871.6|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|2
1739187410000|2025-02-10 11:36:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739187420000|2025-02-10 11:37:00|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|8
1739187430000|2025-02-10 11:37:10|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739187440000|2025-02-10 11:37:20|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739187450000|2025-02-10 11:37:30|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739187460000|2025-02-10 11:37:40|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739187470000|2025-02-10 11:37:50|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|3
1739187480000|2025-02-10 11:38:00|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|5
1739187490000|2025-02-10 11:38:10|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739187510000|2025-02-10 11:38:30|1884.4|1869.6|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|2
1739187520000|2025-02-10 11:38:40|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739187530000|2025-02-10 11:38:50|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739187540000|2025-02-10 11:39:00|1884.4|1869.6|1883.4|1868.6|1884.9|1870.1|1883.4|1868.6|5
1739187560000|2025-02-10 11:39:20|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739187570000|2025-02-10 11:39:30|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739187580000|2025-02-10 11:39:40|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739187590000|2025-02-10 11:39:50|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739187600000|2025-02-10 11:40:00|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.4|1867.6|7
1739187610000|2025-02-10 11:40:10|1883.4|1868.6|1881.9|1867.1|1883.4|1868.6|1881.9|1867.1|6
1739187620000|2025-02-10 11:40:20|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|3
1739187630000|2025-02-10 11:40:30|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739187640000|2025-02-10 11:40:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739187650000|2025-02-10 11:40:50|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|3
1739187660000|2025-02-10 11:41:00|1882.4|1867.6|1882.9|1868.1|1883.4|1868.6|1882.4|1867.6|6
1739187670000|2025-02-10 11:41:10|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739187680000|2025-02-10 11:41:20|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|3
1739187690000|2025-02-10 11:41:30|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739187700000|2025-02-10 11:41:40|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739187710000|2025-02-10 11:41:50|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|5
1739187720000|2025-02-10 11:42:00|1883.4|1868.6|1882.9|1868.1|1883.9|1869.1|1882.9|1868.1|4
1739187730000|2025-02-10 11:42:10|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739187740000|2025-02-10 11:42:20|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739187750000|2025-02-10 11:42:30|1883.4|1868.6|1881.9|1867.1|1883.4|1868.6|1881.4|1866.6|6
1739187760000|2025-02-10 11:42:40|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739187770000|2025-02-10 11:42:50|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739187780000|2025-02-10 11:43:00|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|4
1739187790000|2025-02-10 11:43:10|1881.9|1867.1|1883.4|1868.6|1883.4|1868.6|1881.4|1866.6|6
1739187800000|2025-02-10 11:43:20|1882.9|1868.1|1884.4|1869.6|1884.4|1869.6|1882.9|1868.1|4
1739187810000|2025-02-10 11:43:30|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739187820000|2025-02-10 11:43:40|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|4
1739187830000|2025-02-10 11:43:50|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739187850000|2025-02-10 11:44:10|1882.9|1868.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|4
1739187860000|2025-02-10 11:44:20|1883.9|1869.1|1884.9|1870.1|1884.9|1870.1|1883.9|1869.1|3
1739187870000|2025-02-10 11:44:30|1884.4|1869.6|1884.9|1870.1|1885.4|1870.6|1884.4|1869.6|4
1739187880000|2025-02-10 11:44:40|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739187890000|2025-02-10 11:44:50|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739187900000|2025-02-10 11:45:00|1884.9|1870.1|1883.9|1869.1|1885.4|1870.6|1883.9|1869.1|9
1739187910000|2025-02-10 11:45:10|1883.4|1868.6|1884.9|1870.1|1884.9|1870.1|1883.4|1868.6|6
1739187920000|2025-02-10 11:45:20|1884.4|1869.6|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|2
1739187930000|2025-02-10 11:45:30|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739187940000|2025-02-10 11:45:40|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1884.9|1870.1|4
1739187950000|2025-02-10 11:45:50|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1739187960000|2025-02-10 11:46:00|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|6
1739187970000|2025-02-10 11:46:10|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1884.9|1870.1|6
1739187980000|2025-02-10 11:46:20|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|5
1739187990000|2025-02-10 11:46:30|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|3
1739188000000|2025-02-10 11:46:40|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1885.4|1870.6|5
1739188010000|2025-02-10 11:46:50|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739188020000|2025-02-10 11:47:00|1885.9|1871.1|1885.9|1871.1|1886.4|1871.6|1884.9|1870.1|9
1739188030000|2025-02-10 11:47:10|1885.4|1870.6|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|2
1739188040000|2025-02-10 11:47:20|1885.4|1870.6|1886.4|1871.6|1886.4|1871.6|1884.9|1870.1|5
1739188050000|2025-02-10 11:47:30|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|4
1739188060000|2025-02-10 11:47:40|1887.4|1872.6|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|2
1739188070000|2025-02-10 11:47:50|1887.4|1872.6|1888.9|1874.1|1888.9|1874.1|1887.4|1872.6|4
1739188080000|2025-02-10 11:48:00|1889.4|1874.6|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|3
1739188090000|2025-02-10 11:48:10|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739188100000|2025-02-10 11:48:20|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739188110000|2025-02-10 11:48:30|1887.4|1872.6|1887.9|1873.1|1888.4|1873.6|1887.4|1872.6|5
1739188120000|2025-02-10 11:48:40|1888.4|1873.6|1887.9|1873.1|1888.9|1874.1|1887.9|1873.1|4
1739188130000|2025-02-10 11:48:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739188140000|2025-02-10 11:49:00|1886.9|1872.1|1886.9|1872.1|1888.4|1873.6|1886.9|1872.1|7
1739188150000|2025-02-10 11:49:10|1886.4|1871.6|1885.4|1870.6|1886.9|1872.1|1885.4|1870.6|9
1739188160000|2025-02-10 11:49:20|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739188170000|2025-02-10 11:49:30|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|3
1739188180000|2025-02-10 11:49:40|1883.9|1869.1|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|4
1739188190000|2025-02-10 11:49:50|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.4|1868.6|6
1739188200000|2025-02-10 11:50:00|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|6
1739188210000|2025-02-10 11:50:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|6
1739188220000|2025-02-10 11:50:20|1885.9|1871.1|1886.9|1872.1|1887.4|1872.6|1885.4|1870.6|6
1739188230000|2025-02-10 11:50:30|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|2
1739188240000|2025-02-10 11:50:40|1884.9|1870.1|1884.9|1870.1|1885.4|1870.6|1884.4|1869.6|7
1739188250000|2025-02-10 11:50:50|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739188260000|2025-02-10 11:51:00|1883.9|1869.1|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|6
1739188270000|2025-02-10 11:51:10|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.9|1870.1|3
1739188280000|2025-02-10 11:51:20|1885.4|1870.6|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|2
1739188290000|2025-02-10 11:51:30|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739188300000|2025-02-10 11:51:40|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|6
1739188310000|2025-02-10 11:51:50|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|4
1739188320000|2025-02-10 11:52:00|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|9
1739188330000|2025-02-10 11:52:10|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739188340000|2025-02-10 11:52:20|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739188360000|2025-02-10 11:52:40|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|3
1739188370000|2025-02-10 11:52:50|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739188380000|2025-02-10 11:53:00|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739188390000|2025-02-10 11:53:10|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|4
1739188400000|2025-02-10 11:53:20|1885.4|1870.6|1884.9|1870.1|1885.9|1871.1|1884.4|1869.6|6
1739188410000|2025-02-10 11:53:30|1884.4|1869.6|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|3
1739188420000|2025-02-10 11:53:40|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739188440000|2025-02-10 11:54:00|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739188450000|2025-02-10 11:54:10|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739188460000|2025-02-10 11:54:20|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|4
1739188470000|2025-02-10 11:54:30|1883.4|1868.6|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|5
1739188480000|2025-02-10 11:54:40|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739188490000|2025-02-10 11:54:50|1883.4|1868.6|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|5
1739188500000|2025-02-10 11:55:00|1883.9|1869.1|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|6
1739188510000|2025-02-10 11:55:10|1884.9|1870.1|1884.9|1870.1|1885.9|1871.1|1884.9|1870.1|5
1739188520000|2025-02-10 11:55:20|1884.4|1869.6|1884.9|1870.1|1885.4|1870.6|1884.4|1869.6|4
1739188530000|2025-02-10 11:55:30|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|3
1739188540000|2025-02-10 11:55:40|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739188550000|2025-02-10 11:55:50|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|3
1739188560000|2025-02-10 11:56:00|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739188570000|2025-02-10 11:56:10|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|4
1739188580000|2025-02-10 11:56:20|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|5
1739188590000|2025-02-10 11:56:30|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|3
1739188600000|2025-02-10 11:56:40|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|4
1739188610000|2025-02-10 11:56:50|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|8
1739188620000|2025-02-10 11:57:00|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|4
1739188630000|2025-02-10 11:57:10|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739188640000|2025-02-10 11:57:20|1884.9|1870.1|1884.9|1870.1|1885.4|1870.6|1884.4|1869.6|5
1739188650000|2025-02-10 11:57:30|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|5
1739188660000|2025-02-10 11:57:40|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739188670000|2025-02-10 11:57:50|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739188680000|2025-02-10 11:58:00|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739188690000|2025-02-10 11:58:10|1883.9|1869.1|1884.9|1870.1|1884.9|1870.1|1883.9|1869.1|5
1739188700000|2025-02-10 11:58:20|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739188710000|2025-02-10 11:58:30|1884.9|1870.1|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|3
1739188720000|2025-02-10 11:58:40|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739188740000|2025-02-10 11:59:00|1883.9|1869.1|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|3
1739188760000|2025-02-10 11:59:20|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.4|1867.6|4
1739188770000|2025-02-10 11:59:30|1882.4|1867.6|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|7
1739188780000|2025-02-10 11:59:40|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739188790000|2025-02-10 11:59:50|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739188800000|2025-02-10 12:00:00|1882.4|1867.6|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|3
1739188810000|2025-02-10 12:00:10|1881.9|1867.1|1883.4|1868.6|1883.4|1868.6|1881.9|1867.1|4
1739188820000|2025-02-10 12:00:20|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.9|1869.1|4
1739188830000|2025-02-10 12:00:30|1885.9|1871.1|1887.9|1873.1|1888.4|1873.6|1885.9|1871.1|9
1739188840000|2025-02-10 12:00:40|1888.4|1873.6|1887.9|1873.1|1888.4|1873.6|1887.9|1873.1|6
1739188850000|2025-02-10 12:00:50|1888.4|1873.6|1888.9|1874.1|1888.9|1874.1|1888.4|1873.6|6
1739188860000|2025-02-10 12:01:00|1888.4|1873.6|1886.9|1872.1|1888.4|1873.6|1886.4|1871.6|5
1739188870000|2025-02-10 12:01:10|1886.4|1871.6|1886.9|1872.1|1887.9|1873.1|1885.9|1871.1|10
1739188880000|2025-02-10 12:01:20|1887.4|1872.6|1885.9|1871.1|1887.9|1873.1|1885.9|1871.1|6
1739188890000|2025-02-10 12:01:30|1886.4|1871.6|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|10
1739188900000|2025-02-10 12:01:40|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|3
1739188910000|2025-02-10 12:01:50|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739188920000|2025-02-10 12:02:00|1887.4|1872.6|1888.9|1874.1|1888.9|1874.1|1887.4|1872.6|4
1739188930000|2025-02-10 12:02:10|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1886.9|1872.1|7
1739188940000|2025-02-10 12:02:20|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739188950000|2025-02-10 12:02:30|1889.9|1875.1|1888.4|1873.6|1889.9|1875.1|1888.4|1873.6|4
1739188960000|2025-02-10 12:02:40|1887.9|1873.1|1888.9|1874.1|1889.4|1874.6|1887.4|1872.6|8
1739188970000|2025-02-10 12:02:50|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739188990000|2025-02-10 12:03:10|1889.4|1874.6|1888.4|1873.6|1889.9|1875.1|1887.9|1873.1|7
1739189000000|2025-02-10 12:03:20|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|4
1739189010000|2025-02-10 12:03:30|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|4
1739189020000|2025-02-10 12:03:40|1888.9|1874.1|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|4
1739189030000|2025-02-10 12:03:50|1887.9|1873.1|1888.9|1874.1|1888.9|1874.1|1887.9|1873.1|3
1739189040000|2025-02-10 12:04:00|1888.4|1873.6|1886.4|1871.6|1888.4|1873.6|1886.4|1871.6|4
1739189050000|2025-02-10 12:04:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|4
1739189060000|2025-02-10 12:04:20|1885.9|1871.1|1887.4|1872.6|1887.4|1872.6|1885.4|1870.6|6
1739189070000|2025-02-10 12:04:30|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739189090000|2025-02-10 12:04:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1739189100000|2025-02-10 12:05:00|1885.9|1871.1|1885.4|1870.6|1886.9|1872.1|1885.4|1870.6|8
1739189110000|2025-02-10 12:05:10|1885.9|1871.1|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|3
1739189120000|2025-02-10 12:05:20|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.9|1870.1|3
1739189130000|2025-02-10 12:05:30|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|4
1739189140000|2025-02-10 12:05:40|1885.4|1870.6|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|2
1739189150000|2025-02-10 12:05:50|1885.4|1870.6|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|4
1739189160000|2025-02-10 12:06:00|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|3
1739189170000|2025-02-10 12:06:10|1883.9|1869.1|1885.9|1871.1|1885.9|1871.1|1883.9|1869.1|5
1739189180000|2025-02-10 12:06:20|1886.4|1871.6|1887.9|1873.1|1887.9|1873.1|1886.4|1871.6|4
1739189190000|2025-02-10 12:06:30|1887.4|1872.6|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|2
1739189200000|2025-02-10 12:06:40|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|3
1739189210000|2025-02-10 12:06:50|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|4
1739189220000|2025-02-10 12:07:00|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1884.4|1869.6|8
1739189230000|2025-02-10 12:07:10|1886.9|1872.1|1887.9|1873.1|1887.9|1873.1|1886.9|1872.1|7
1739189240000|2025-02-10 12:07:20|1886.9|1872.1|1885.9|1871.1|1887.9|1873.1|1885.9|1871.1|8
1739189250000|2025-02-10 12:07:30|1885.4|1870.6|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|2
1739189260000|2025-02-10 12:07:40|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739189270000|2025-02-10 12:07:50|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739189280000|2025-02-10 12:08:00|1886.4|1871.6|1885.4|1870.6|1886.9|1872.1|1885.4|1870.6|6
1739189290000|2025-02-10 12:08:10|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|8
1739189300000|2025-02-10 12:08:20|1885.9|1871.1|1884.9|1870.1|1885.9|1871.1|1884.9|1870.1|2
1739189320000|2025-02-10 12:08:40|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|2
1739189330000|2025-02-10 12:08:50|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739189340000|2025-02-10 12:09:00|1885.4|1870.6|1884.9|1870.1|1885.9|1871.1|1884.9|1870.1|4
1739189350000|2025-02-10 12:09:10|1884.4|1869.6|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|2
1739189360000|2025-02-10 12:09:20|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|5
1739189370000|2025-02-10 12:09:30|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739189400000|2025-02-10 12:10:00|1883.4|1868.6|1881.4|1866.6|1883.4|1868.6|1881.4|1866.6|5
1739189410000|2025-02-10 12:10:10|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|3
1739189420000|2025-02-10 12:10:20|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|6
1739189430000|2025-02-10 12:10:30|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739189440000|2025-02-10 12:10:40|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|2
1739189450000|2025-02-10 12:10:50|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|2
1739189460000|2025-02-10 12:11:00|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|4
1739189470000|2025-02-10 12:11:10|1881.4|1866.6|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|2
1739189480000|2025-02-10 12:11:20|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|5
1739189490000|2025-02-10 12:11:30|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739189500000|2025-02-10 12:11:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|3
1739189510000|2025-02-10 12:11:50|1880.9|1866.1|1878.4|1863.6|1880.9|1866.1|1878.4|1863.6|8
1739189520000|2025-02-10 12:12:00|1878.9|1864.1|1880.4|1865.6|1880.4|1865.6|1878.9|1864.1|4
1739189530000|2025-02-10 12:12:10|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|4
1739189540000|2025-02-10 12:12:20|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|5
1739189550000|2025-02-10 12:12:30|1880.4|1865.6|1879.9|1865.1|1880.4|1865.6|1879.4|1864.6|4
1739189560000|2025-02-10 12:12:40|1880.4|1865.6|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|2
1739189570000|2025-02-10 12:12:50|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739189580000|2025-02-10 12:13:00|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739189590000|2025-02-10 12:13:10|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|4
1739189600000|2025-02-10 12:13:20|1880.4|1865.6|1879.4|1864.6|1880.9|1866.1|1879.4|1864.6|9
1739189610000|2025-02-10 12:13:30|1879.9|1865.1|1878.9|1864.1|1879.9|1865.1|1878.9|1864.1|5
1739189620000|2025-02-10 12:13:40|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|3
1739189630000|2025-02-10 12:13:50|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739189640000|2025-02-10 12:14:00|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739189650000|2025-02-10 12:14:10|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739189660000|2025-02-10 12:14:20|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1877.9|1863.1|8
1739189670000|2025-02-10 12:14:30|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739189680000|2025-02-10 12:14:40|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739189690000|2025-02-10 12:14:50|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|2
1739189700000|2025-02-10 12:15:00|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|4
1739189710000|2025-02-10 12:15:10|1880.4|1865.6|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|3
1739189720000|2025-02-10 12:15:20|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|3
1739189730000|2025-02-10 12:15:30|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|5
1739189740000|2025-02-10 12:15:40|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739189750000|2025-02-10 12:15:50|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|2
1739189760000|2025-02-10 12:16:00|1881.4|1866.6|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|3
1739189770000|2025-02-10 12:16:10|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1879.9|1865.1|5
1739189780000|2025-02-10 12:16:20|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739189790000|2025-02-10 12:16:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739189800000|2025-02-10 12:16:40|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|5
1739189810000|2025-02-10 12:16:50|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|3
1739189820000|2025-02-10 12:17:00|1880.9|1866.1|1880.9|1866.1|1881.9|1867.1|1880.9|1866.1|5
1739189830000|2025-02-10 12:17:10|1881.4|1866.6|1880.9|1866.1|1881.9|1867.1|1880.9|1866.1|10
1739189840000|2025-02-10 12:17:20|1880.4|1865.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|5
1739189860000|2025-02-10 12:17:40|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739189870000|2025-02-10 12:17:50|1878.4|1863.6|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|2
1739189880000|2025-02-10 12:18:00|1876.9|1862.1|1878.9|1864.1|1878.9|1864.1|1876.9|1862.1|9
1739189890000|2025-02-10 12:18:10|1878.4|1863.6|1878.9|1864.1|1878.9|1864.1|1877.9|1863.1|4
1739189900000|2025-02-10 12:18:20|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739189910000|2025-02-10 12:18:30|1878.9|1864.1|1877.9|1863.1|1879.4|1864.6|1877.9|1863.1|5
1739189920000|2025-02-10 12:18:40|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|3
1739189930000|2025-02-10 12:18:50|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|5
1739189940000|2025-02-10 12:19:00|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|9
1739189950000|2025-02-10 12:19:10|1877.4|1862.6|1878.4|1863.6|1878.9|1864.1|1877.4|1862.6|6
1739189960000|2025-02-10 12:19:20|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|3
1739189970000|2025-02-10 12:19:30|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|3
1739189980000|2025-02-10 12:19:40|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|6
1739189990000|2025-02-10 12:19:50|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739190000000|2025-02-10 12:20:00|1876.9|1862.1|1877.9|1863.1|1878.4|1863.6|1876.9|1862.1|7
1739190010000|2025-02-10 12:20:10|1877.4|1862.6|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|5
1739190020000|2025-02-10 12:20:20|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739190030000|2025-02-10 12:20:30|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|3
1739190040000|2025-02-10 12:20:40|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|2
1739190050000|2025-02-10 12:20:50|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|3
1739190060000|2025-02-10 12:21:00|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|4
1739190070000|2025-02-10 12:21:10|1876.9|1862.1|1876.9|1862.1|1877.4|1862.6|1876.9|1862.1|3
1739190080000|2025-02-10 12:21:20|1877.4|1862.6|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|3
1739190090000|2025-02-10 12:21:30|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739190110000|2025-02-10 12:21:50|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739190120000|2025-02-10 12:22:00|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|4
1739190130000|2025-02-10 12:22:10|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|4
1739190140000|2025-02-10 12:22:20|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|3
1739190150000|2025-02-10 12:22:30|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|4
1739190160000|2025-02-10 12:22:40|1875.4|1860.6|1877.9|1863.1|1877.9|1863.1|1875.4|1860.6|6
1739190170000|2025-02-10 12:22:50|1878.4|1863.6|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|2
1739190180000|2025-02-10 12:23:00|1879.4|1864.6|1878.9|1864.1|1879.9|1865.1|1878.9|1864.1|6
1739190190000|2025-02-10 12:23:10|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|6
1739190200000|2025-02-10 12:23:20|1879.4|1864.6|1880.9|1866.1|1880.9|1866.1|1879.4|1864.6|7
1739190210000|2025-02-10 12:23:30|1881.4|1866.6|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|3
1739190220000|2025-02-10 12:23:40|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739190230000|2025-02-10 12:23:50|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739190240000|2025-02-10 12:24:00|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1881.9|1867.1|7
1739190250000|2025-02-10 12:24:10|1882.9|1868.1|1881.9|1867.1|1882.9|1868.1|1881.4|1866.6|5
1739190260000|2025-02-10 12:24:20|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|5
1739190270000|2025-02-10 12:24:30|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739190280000|2025-02-10 12:24:40|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|3
1739190290000|2025-02-10 12:24:50|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739190300000|2025-02-10 12:25:00|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|4
1739190310000|2025-02-10 12:25:10|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739190330000|2025-02-10 12:25:30|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739190340000|2025-02-10 12:25:40|1884.4|1869.6|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|7
1739190350000|2025-02-10 12:25:50|1885.9|1871.1|1886.9|1872.1|1886.9|1872.1|1885.9|1871.1|3
1739190360000|2025-02-10 12:26:00|1887.4|1872.6|1885.9|1871.1|1887.4|1872.6|1885.9|1871.1|6
1739190370000|2025-02-10 12:26:10|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1884.9|1870.1|7
1739190380000|2025-02-10 12:26:20|1884.9|1870.1|1883.9|1869.1|1885.4|1870.6|1883.9|1869.1|5
1739190390000|2025-02-10 12:26:30|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.4|1867.6|4
1739190400000|2025-02-10 12:26:40|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|2
1739190410000|2025-02-10 12:26:50|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739190420000|2025-02-10 12:27:00|1882.9|1868.1|1881.9|1867.1|1882.9|1868.1|1881.9|1867.1|3
1739190430000|2025-02-10 12:27:10|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1879.9|1865.1|5
1739190440000|2025-02-10 12:27:20|1879.9|1865.1|1878.4|1863.6|1879.9|1865.1|1878.4|1863.6|6
1739190460000|2025-02-10 12:27:40|1877.9|1863.1|1876.9|1862.1|1877.9|1863.1|1876.9|1862.1|3
1739190470000|2025-02-10 12:27:50|1877.4|1862.6|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|2
1739190480000|2025-02-10 12:28:00|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739190490000|2025-02-10 12:28:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739190510000|2025-02-10 12:28:30|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|3
1739190540000|2025-02-10 12:29:00|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|2
1739190550000|2025-02-10 12:29:10|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|2
1739190560000|2025-02-10 12:29:20|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|4
1739190580000|2025-02-10 12:29:40|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739190600000|2025-02-10 12:30:00|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|12
1739190610000|2025-02-10 12:30:10|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|4
1739190620000|2025-02-10 12:30:20|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739190630000|2025-02-10 12:30:30|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|4
1739190640000|2025-02-10 12:30:40|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|6
1739190650000|2025-02-10 12:30:50|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|3
1739190660000|2025-02-10 12:31:00|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739190670000|2025-02-10 12:31:10|1876.9|1862.1|1877.4|1862.6|1877.9|1863.1|1876.4|1861.6|12
1739190680000|2025-02-10 12:31:20|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739190700000|2025-02-10 12:31:40|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739190710000|2025-02-10 12:31:50|1876.9|1862.1|1875.9|1861.1|1877.4|1862.6|1875.9|1861.1|7
1739190720000|2025-02-10 12:32:00|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|2
1739190730000|2025-02-10 12:32:10|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|2
1739190740000|2025-02-10 12:32:20|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|3
1739190750000|2025-02-10 12:32:30|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739190760000|2025-02-10 12:32:40|1875.9|1861.1|1875.4|1860.6|1876.4|1861.6|1874.9|1860.1|8
1739190770000|2025-02-10 12:32:50|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|3
1739190780000|2025-02-10 12:33:00|1874.4|1859.6|1873.9|1859.1|1875.4|1860.6|1873.9|1859.1|6
1739190800000|2025-02-10 12:33:20|1872.4|1857.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|4
1739190810000|2025-02-10 12:33:30|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|8
1739190820000|2025-02-10 12:33:40|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739190840000|2025-02-10 12:34:00|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739190850000|2025-02-10 12:34:10|1871.9|1857.1|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|5
1739190860000|2025-02-10 12:34:20|1870.9|1856.1|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|4
1739190870000|2025-02-10 12:34:30|1870.9|1856.1|1870.9|1856.1|1871.4|1856.6|1870.4|1855.6|7
1739190880000|2025-02-10 12:34:40|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|2
1739190890000|2025-02-10 12:34:50|1871.4|1856.6|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|3
1739190900000|2025-02-10 12:35:00|1872.9|1858.1|1871.4|1856.6|1872.9|1858.1|1871.4|1856.6|4
1739190910000|2025-02-10 12:35:10|1870.4|1855.6|1868.4|1853.6|1870.4|1855.6|1868.4|1853.6|6
1739190920000|2025-02-10 12:35:20|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|8
1739190930000|2025-02-10 12:35:30|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1868.9|1854.1|5
1739190940000|2025-02-10 12:35:40|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|5
1739190950000|2025-02-10 12:35:50|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|3
1739190960000|2025-02-10 12:36:00|1869.9|1855.1|1869.4|1854.6|1871.4|1856.6|1869.4|1854.6|9
1739190970000|2025-02-10 12:36:10|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|4
1739190980000|2025-02-10 12:36:20|1868.4|1853.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|4
1739191000000|2025-02-10 12:36:40|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739191020000|2025-02-10 12:37:00|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739191030000|2025-02-10 12:37:10|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|4
1739191040000|2025-02-10 12:37:20|1867.9|1853.1|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|3
1739191060000|2025-02-10 12:37:40|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739191070000|2025-02-10 12:37:50|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739191080000|2025-02-10 12:38:00|1866.4|1851.6|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|2
1739191090000|2025-02-10 12:38:10|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739191100000|2025-02-10 12:38:20|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1866.9|1852.1|5
1739191120000|2025-02-10 12:38:40|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|3
1739191150000|2025-02-10 12:39:10|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|3
1739191160000|2025-02-10 12:39:20|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739191170000|2025-02-10 12:39:30|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739191190000|2025-02-10 12:39:50|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739191200000|2025-02-10 12:40:00|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739191210000|2025-02-10 12:40:10|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739191220000|2025-02-10 12:40:20|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|3
1739191230000|2025-02-10 12:40:30|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|6
1739191240000|2025-02-10 12:40:40|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|3
1739191250000|2025-02-10 12:40:50|1868.4|1853.6|1866.9|1852.1|1868.4|1853.6|1866.9|1852.1|7
1739191260000|2025-02-10 12:41:00|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1866.9|1852.1|4
1739191270000|2025-02-10 12:41:10|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|4
1739191280000|2025-02-10 12:41:20|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739191290000|2025-02-10 12:41:30|1868.9|1854.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|4
1739191300000|2025-02-10 12:41:40|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|4
1739191310000|2025-02-10 12:41:50|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|3
1739191320000|2025-02-10 12:42:00|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739191330000|2025-02-10 12:42:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739191380000|2025-02-10 12:43:00|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|4
1739191400000|2025-02-10 12:43:20|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|4
1739191410000|2025-02-10 12:43:30|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739191430000|2025-02-10 12:43:50|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739191440000|2025-02-10 12:44:00|1868.4|1853.6|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|4
1739191450000|2025-02-10 12:44:10|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|2
1739191460000|2025-02-10 12:44:20|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1867.9|1853.1|4
1739191470000|2025-02-10 12:44:30|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|2
1739191500000|2025-02-10 12:45:00|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739191510000|2025-02-10 12:45:10|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739191520000|2025-02-10 12:45:20|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|7
1739191530000|2025-02-10 12:45:30|1869.9|1855.1|1870.9|1856.1|1870.9|1856.1|1869.9|1855.1|3
1739191540000|2025-02-10 12:45:40|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|3
1739191550000|2025-02-10 12:45:50|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|4
1739191560000|2025-02-10 12:46:00|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|6
1739191580000|2025-02-10 12:46:20|1869.9|1855.1|1871.4|1856.6|1871.4|1856.6|1869.9|1855.1|7
1739191590000|2025-02-10 12:46:30|1870.9|1856.1|1870.9|1856.1|1871.4|1856.6|1870.9|1856.1|3
1739191600000|2025-02-10 12:46:40|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1868.9|1854.1|5
1739191610000|2025-02-10 12:46:50|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739191620000|2025-02-10 12:47:00|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|7
1739191640000|2025-02-10 12:47:20|1870.4|1855.6|1869.9|1855.1|1870.4|1855.6|1869.9|1855.1|2
1739191650000|2025-02-10 12:47:30|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|4
1739191660000|2025-02-10 12:47:40|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739191670000|2025-02-10 12:47:50|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|10
1739191680000|2025-02-10 12:48:00|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|3
1739191690000|2025-02-10 12:48:10|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|4
1739191700000|2025-02-10 12:48:20|1869.9|1855.1|1868.4|1853.6|1869.9|1855.1|1868.4|1853.6|4
1739191710000|2025-02-10 12:48:30|1867.9|1853.1|1866.9|1852.1|1868.4|1853.6|1866.9|1852.1|5
1739191720000|2025-02-10 12:48:40|1866.4|1851.6|1864.4|1849.6|1867.4|1852.6|1864.4|1849.6|9
1739191730000|2025-02-10 12:48:50|1863.9|1849.1|1861.9|1847.1|1863.9|1849.1|1861.9|1847.1|4
1739191740000|2025-02-10 12:49:00|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739191750000|2025-02-10 12:49:10|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739191760000|2025-02-10 12:49:20|1861.9|1847.1|1862.9|1848.1|1862.9|1848.1|1861.9|1847.1|5
1739191770000|2025-02-10 12:49:30|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|7
1739191780000|2025-02-10 12:49:40|1863.9|1849.1|1862.9|1848.1|1864.4|1849.6|1862.9|1848.1|7
1739191790000|2025-02-10 12:49:50|1863.9|1849.1|1862.9|1848.1|1863.9|1849.1|1862.4|1847.6|5
1739191800000|2025-02-10 12:50:00|1863.4|1848.6|1864.4|1849.6|1865.9|1851.1|1863.4|1848.6|7
1739191810000|2025-02-10 12:50:10|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1863.9|1849.1|5
1739191820000|2025-02-10 12:50:20|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739191830000|2025-02-10 12:50:30|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|4
1739191840000|2025-02-10 12:50:40|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1739191850000|2025-02-10 12:50:50|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|3
1739191860000|2025-02-10 12:51:00|1865.9|1851.1|1863.4|1848.6|1867.4|1852.6|1863.4|1848.6|9
1739191870000|2025-02-10 12:51:10|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|6
1739191880000|2025-02-10 12:51:20|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|8
1739191890000|2025-02-10 12:51:30|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739191900000|2025-02-10 12:51:40|1866.4|1851.6|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|2
1739191910000|2025-02-10 12:51:50|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1864.9|1850.1|4
1739191920000|2025-02-10 12:52:00|1865.9|1851.1|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|4
1739191930000|2025-02-10 12:52:10|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739191940000|2025-02-10 12:52:20|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|3
1739191950000|2025-02-10 12:52:30|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739191960000|2025-02-10 12:52:40|1865.4|1850.6|1865.9|1851.1|1865.9|1851.1|1864.9|1850.1|4
1739191980000|2025-02-10 12:53:00|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1866.9|1852.1|4
1739191990000|2025-02-10 12:53:10|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739192000000|2025-02-10 12:53:20|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739192010000|2025-02-10 12:53:30|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|3
1739192020000|2025-02-10 12:53:40|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739192030000|2025-02-10 12:53:50|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739192040000|2025-02-10 12:54:00|1867.9|1853.1|1866.9|1852.1|1867.9|1853.1|1866.9|1852.1|3
1739192060000|2025-02-10 12:54:20|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739192090000|2025-02-10 12:54:50|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739192100000|2025-02-10 12:55:00|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739192110000|2025-02-10 12:55:10|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739192120000|2025-02-10 12:55:20|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|2
1739192160000|2025-02-10 12:56:00|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739192180000|2025-02-10 12:56:20|1867.4|1852.6|1866.9|1852.1|1867.4|1852.6|1866.9|1852.1|2
1739192200000|2025-02-10 12:56:40|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|3
1739192210000|2025-02-10 12:56:50|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739192220000|2025-02-10 12:57:00|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739192230000|2025-02-10 12:57:10|1865.4|1850.6|1863.9|1849.1|1865.9|1851.1|1863.9|1849.1|8
1739192240000|2025-02-10 12:57:20|1863.4|1848.6|1862.4|1847.6|1863.4|1848.6|1861.9|1847.1|7
1739192250000|2025-02-10 12:57:30|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|3
1739192260000|2025-02-10 12:57:40|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|3
1739192280000|2025-02-10 12:58:00|1863.4|1848.6|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|2
1739192290000|2025-02-10 12:58:10|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1739192310000|2025-02-10 12:58:30|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739192320000|2025-02-10 12:58:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739192340000|2025-02-10 12:59:00|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.9|1849.1|3
1739192350000|2025-02-10 12:59:10|1865.4|1850.6|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|3
1739192360000|2025-02-10 12:59:20|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739192390000|2025-02-10 12:59:50|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739192400000|2025-02-10 13:00:00|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|6
1739192410000|2025-02-10 13:00:10|1865.9|1851.1|1866.9|1852.1|1866.9|1852.1|1865.9|1851.1|3
1739192420000|2025-02-10 13:00:20|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739192440000|2025-02-10 13:00:40|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|3
1739192460000|2025-02-10 13:01:00|1867.9|1853.1|1866.4|1851.6|1868.4|1853.6|1866.4|1851.6|5
1739192470000|2025-02-10 13:01:10|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739192480000|2025-02-10 13:01:20|1865.4|1850.6|1867.4|1852.6|1867.4|1852.6|1865.4|1850.6|5
1739192490000|2025-02-10 13:01:30|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739192500000|2025-02-10 13:01:40|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|4
1739192510000|2025-02-10 13:01:50|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739192520000|2025-02-10 13:02:00|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|5
1739192530000|2025-02-10 13:02:10|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|4
1739192540000|2025-02-10 13:02:20|1865.9|1851.1|1863.4|1848.6|1865.9|1851.1|1863.4|1848.6|9
1739192550000|2025-02-10 13:02:30|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|6
1739192560000|2025-02-10 13:02:40|1863.9|1849.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1739192570000|2025-02-10 13:02:50|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739192580000|2025-02-10 13:03:00|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1865.4|1850.6|5
1739192590000|2025-02-10 13:03:10|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|5
1739192600000|2025-02-10 13:03:20|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739192610000|2025-02-10 13:03:30|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|4
1739192620000|2025-02-10 13:03:40|1866.9|1852.1|1867.4|1852.6|1868.4|1853.6|1866.9|1852.1|8
1739192630000|2025-02-10 13:03:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739192640000|2025-02-10 13:04:00|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|5
1739192650000|2025-02-10 13:04:10|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|15
1739192660000|2025-02-10 13:04:20|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|6
1739192670000|2025-02-10 13:04:30|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739192680000|2025-02-10 13:04:40|1868.9|1854.1|1867.4|1852.6|1868.9|1854.1|1867.4|1852.6|9
1739192700000|2025-02-10 13:05:00|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|4
1739192710000|2025-02-10 13:05:10|1865.9|1851.1|1868.4|1853.6|1868.4|1853.6|1865.9|1851.1|8
1739192720000|2025-02-10 13:05:20|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|4
1739192730000|2025-02-10 13:05:30|1866.9|1852.1|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|6
1739192740000|2025-02-10 13:05:40|1865.9|1851.1|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|4
1739192750000|2025-02-10 13:05:50|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|4
1739192760000|2025-02-10 13:06:00|1866.9|1852.1|1868.9|1854.1|1868.9|1854.1|1866.4|1851.6|7
1739192770000|2025-02-10 13:06:10|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|5
1739192790000|2025-02-10 13:06:30|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|5
1739192800000|2025-02-10 13:06:40|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739192820000|2025-02-10 13:07:00|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.4|1853.6|5
1739192830000|2025-02-10 13:07:10|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1869.4|1854.6|9
1739192840000|2025-02-10 13:07:20|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739192850000|2025-02-10 13:07:30|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|4
1739192860000|2025-02-10 13:07:40|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739192880000|2025-02-10 13:08:00|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|3
1739192890000|2025-02-10 13:08:10|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739192900000|2025-02-10 13:08:20|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|3
1739192910000|2025-02-10 13:08:30|1867.9|1853.1|1866.9|1852.1|1867.9|1853.1|1866.9|1852.1|5
1739192920000|2025-02-10 13:08:40|1867.4|1852.6|1866.9|1852.1|1868.4|1853.6|1866.9|1852.1|9
1739192930000|2025-02-10 13:08:50|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739192950000|2025-02-10 13:09:10|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|4
1739192960000|2025-02-10 13:09:20|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739192970000|2025-02-10 13:09:30|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|6
1739192980000|2025-02-10 13:09:40|1866.9|1852.1|1866.9|1852.1|1867.4|1852.6|1866.4|1851.6|6
1739192990000|2025-02-10 13:09:50|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|3
1739193000000|2025-02-10 13:10:00|1867.9|1853.1|1866.9|1852.1|1867.9|1853.1|1866.4|1851.6|7
1739193010000|2025-02-10 13:10:10|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1866.9|1852.1|7
1739193020000|2025-02-10 13:10:20|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739193040000|2025-02-10 13:10:40|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739193060000|2025-02-10 13:11:00|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|2
1739193070000|2025-02-10 13:11:10|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739193080000|2025-02-10 13:11:20|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|4
1739193090000|2025-02-10 13:11:30|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739193110000|2025-02-10 13:11:50|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739193120000|2025-02-10 13:12:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739193130000|2025-02-10 13:12:10|1871.9|1857.1|1872.9|1858.1|1872.9|1858.1|1871.9|1857.1|3
1739193140000|2025-02-10 13:12:20|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1871.9|1857.1|4
1739193150000|2025-02-10 13:12:30|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1872.9|1858.1|5
1739193160000|2025-02-10 13:12:40|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1873.9|1859.1|7
1739193170000|2025-02-10 13:12:50|1875.4|1860.6|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|3
1739193180000|2025-02-10 13:13:00|1874.9|1860.1|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|5
1739193190000|2025-02-10 13:13:10|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|3
1739193200000|2025-02-10 13:13:20|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|5
1739193260000|2025-02-10 13:14:20|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739193270000|2025-02-10 13:14:30|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739193280000|2025-02-10 13:14:40|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|3
1739193290000|2025-02-10 13:14:50|1874.9|1860.1|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|3
1739193300000|2025-02-10 13:15:00|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739193320000|2025-02-10 13:15:20|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739193340000|2025-02-10 13:15:40|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|8
1739193350000|2025-02-10 13:15:50|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|2
1739193370000|2025-02-10 13:16:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739193380000|2025-02-10 13:16:20|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|10
1739193390000|2025-02-10 13:16:30|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739193400000|2025-02-10 13:16:40|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739193410000|2025-02-10 13:16:50|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|3
1739193420000|2025-02-10 13:17:00|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|3
1739193430000|2025-02-10 13:17:10|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|5
1739193440000|2025-02-10 13:17:20|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|5
1739193450000|2025-02-10 13:17:30|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739193470000|2025-02-10 13:17:50|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739193480000|2025-02-10 13:18:00|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|3
1739193490000|2025-02-10 13:18:10|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739193500000|2025-02-10 13:18:20|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1871.9|1857.1|5
1739193510000|2025-02-10 13:18:30|1871.9|1857.1|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|4
1739193540000|2025-02-10 13:19:00|1870.9|1856.1|1869.4|1854.6|1871.4|1856.6|1869.4|1854.6|6
1739193550000|2025-02-10 13:19:10|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|3
1739193560000|2025-02-10 13:19:20|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739193570000|2025-02-10 13:19:30|1868.4|1853.6|1869.9|1855.1|1869.9|1855.1|1868.4|1853.6|4
1739193580000|2025-02-10 13:19:40|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739193600000|2025-02-10 13:20:00|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|3
1739193610000|2025-02-10 13:20:10|1869.9|1855.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|4
1739193630000|2025-02-10 13:20:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739193660000|2025-02-10 13:21:00|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|4
1739193670000|2025-02-10 13:21:10|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739193680000|2025-02-10 13:21:20|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739193700000|2025-02-10 13:21:40|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739193710000|2025-02-10 13:21:50|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|3
1739193720000|2025-02-10 13:22:00|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|3
1739193730000|2025-02-10 13:22:10|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|3
1739193740000|2025-02-10 13:22:20|1870.9|1856.1|1872.4|1857.6|1872.4|1857.6|1870.9|1856.1|6
1739193750000|2025-02-10 13:22:30|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|3
1739193760000|2025-02-10 13:22:40|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739193780000|2025-02-10 13:23:00|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|3
1739193790000|2025-02-10 13:23:10|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739193810000|2025-02-10 13:23:30|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|3
1739193840000|2025-02-10 13:24:00|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739193870000|2025-02-10 13:24:30|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|4
1739193880000|2025-02-10 13:24:40|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|5
1739193890000|2025-02-10 13:24:50|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739193900000|2025-02-10 13:25:00|1870.9|1856.1|1869.9|1855.1|1870.9|1856.1|1869.4|1854.6|5
1739193910000|2025-02-10 13:25:10|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739193920000|2025-02-10 13:25:20|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|4
1739193930000|2025-02-10 13:25:30|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|5
1739193950000|2025-02-10 13:25:50|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|3
1739193960000|2025-02-10 13:26:00|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|3
1739193980000|2025-02-10 13:26:20|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739193990000|2025-02-10 13:26:30|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739194000000|2025-02-10 13:26:40|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|2
1739194010000|2025-02-10 13:26:50|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|2
1739194020000|2025-02-10 13:27:00|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739194030000|2025-02-10 13:27:10|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|5
1739194040000|2025-02-10 13:27:20|1873.4|1858.6|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|2
1739194050000|2025-02-10 13:27:30|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739194060000|2025-02-10 13:27:40|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739194100000|2025-02-10 13:28:20|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|3
1739194110000|2025-02-10 13:28:30|1872.9|1858.1|1871.4|1856.6|1872.9|1858.1|1871.4|1856.6|4
1739194120000|2025-02-10 13:28:40|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739194130000|2025-02-10 13:28:50|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739194140000|2025-02-10 13:29:00|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|3
1739194150000|2025-02-10 13:29:10|1871.9|1857.1|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|4
1739194160000|2025-02-10 13:29:20|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739194170000|2025-02-10 13:29:30|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739194200000|2025-02-10 13:30:00|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|5
1739194210000|2025-02-10 13:30:10|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|6
1739194220000|2025-02-10 13:30:20|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739194230000|2025-02-10 13:30:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|4
1739194240000|2025-02-10 13:30:40|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|4
1739194250000|2025-02-10 13:30:50|1867.9|1853.1|1866.9|1852.1|1867.9|1853.1|1866.9|1852.1|3
1739194260000|2025-02-10 13:31:00|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|3
1739194270000|2025-02-10 13:31:10|1865.9|1851.1|1864.9|1850.1|1865.9|1851.1|1864.9|1850.1|3
1739194280000|2025-02-10 13:31:20|1865.4|1850.6|1866.4|1851.6|1866.4|1851.6|1865.4|1850.6|3
1739194290000|2025-02-10 13:31:30|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739194300000|2025-02-10 13:31:40|1865.9|1851.1|1866.9|1852.1|1866.9|1852.1|1865.9|1851.1|7
1739194320000|2025-02-10 13:32:00|1867.4|1852.6|1868.9|1854.1|1868.9|1854.1|1867.4|1852.6|4
1739194330000|2025-02-10 13:32:10|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739194340000|2025-02-10 13:32:20|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|4
1739194360000|2025-02-10 13:32:40|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.4|1853.6|7
1739194370000|2025-02-10 13:32:50|1868.4|1853.6|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|5
1739194380000|2025-02-10 13:33:00|1868.9|1854.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|4
1739194390000|2025-02-10 13:33:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739194410000|2025-02-10 13:33:30|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|5
1739194420000|2025-02-10 13:33:40|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|3
1739194440000|2025-02-10 13:34:00|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|7
1739194450000|2025-02-10 13:34:10|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739194470000|2025-02-10 13:34:30|1871.4|1856.6|1870.9|1856.1|1871.4|1856.6|1870.9|1856.1|2
1739194480000|2025-02-10 13:34:40|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739194500000|2025-02-10 13:35:00|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739194510000|2025-02-10 13:35:10|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|3
1739194520000|2025-02-10 13:35:20|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|3
1739194530000|2025-02-10 13:35:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739194540000|2025-02-10 13:35:40|1870.4|1855.6|1869.9|1855.1|1870.4|1855.6|1869.9|1855.1|2
1739194550000|2025-02-10 13:35:50|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739194560000|2025-02-10 13:36:00|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.4|1852.6|5
1739194570000|2025-02-10 13:36:10|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1866.9|1852.1|6
1739194580000|2025-02-10 13:36:20|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|3
1739194590000|2025-02-10 13:36:30|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739194600000|2025-02-10 13:36:40|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739194610000|2025-02-10 13:36:50|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|3
1739194620000|2025-02-10 13:37:00|1867.4|1852.6|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|3
1739194630000|2025-02-10 13:37:10|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739194640000|2025-02-10 13:37:20|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739194650000|2025-02-10 13:37:30|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739194660000|2025-02-10 13:37:40|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.4|1852.6|3
1739194670000|2025-02-10 13:37:50|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739194680000|2025-02-10 13:38:00|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|5
1739194710000|2025-02-10 13:38:30|1866.9|1852.1|1865.9|1851.1|1866.9|1852.1|1865.9|1851.1|3
1739194740000|2025-02-10 13:39:00|1866.4|1851.6|1865.9|1851.1|1866.9|1852.1|1865.9|1851.1|4
1739194750000|2025-02-10 13:39:10|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1863.9|1849.1|5
1739194770000|2025-02-10 13:39:30|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.9|1850.1|3
1739194780000|2025-02-10 13:39:40|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739194790000|2025-02-10 13:39:50|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739194800000|2025-02-10 13:40:00|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1739194810000|2025-02-10 13:40:10|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739194820000|2025-02-10 13:40:20|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.9|1850.1|3
1739194830000|2025-02-10 13:40:30|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739194840000|2025-02-10 13:40:40|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739194850000|2025-02-10 13:40:50|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|3
1739194860000|2025-02-10 13:41:00|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|5
1739194870000|2025-02-10 13:41:10|1869.9|1855.1|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|5
1739194880000|2025-02-10 13:41:20|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739194890000|2025-02-10 13:41:30|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739194900000|2025-02-10 13:41:40|1872.9|1858.1|1876.9|1862.1|1876.9|1862.1|1872.9|1858.1|12
1739194910000|2025-02-10 13:41:50|1877.4|1862.6|1875.4|1860.6|1877.4|1862.6|1874.9|1860.1|11
1739194920000|2025-02-10 13:42:00|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1874.4|1859.6|7
1739194940000|2025-02-10 13:42:20|1875.9|1861.1|1877.4|1862.6|1877.4|1862.6|1875.9|1861.1|4
1739194950000|2025-02-10 13:42:30|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739195060000|2025-02-10 13:44:20|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|3
1739195070000|2025-02-10 13:44:30|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.4|1863.6|4
1739195080000|2025-02-10 13:44:40|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|3
1739195090000|2025-02-10 13:44:50|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739195100000|2025-02-10 13:45:00|1877.4|1862.6|1879.4|1864.6|1879.4|1864.6|1877.4|1862.6|7
1739195110000|2025-02-10 13:45:10|1879.9|1865.1|1881.9|1867.1|1881.9|1867.1|1879.9|1865.1|3
1739195120000|2025-02-10 13:45:20|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1881.9|1867.1|7
1739195130000|2025-02-10 13:45:30|1883.9|1869.1|1884.4|1869.6|1885.9|1871.1|1883.9|1869.1|10
1739195140000|2025-02-10 13:45:40|1883.9|1869.1|1884.9|1870.1|1884.9|1870.1|1882.9|1868.1|11
1739195150000|2025-02-10 13:45:50|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739195170000|2025-02-10 13:46:10|1885.9|1871.1|1886.9|1872.1|1886.9|1872.1|1885.9|1871.1|2
1739195180000|2025-02-10 13:46:20|1887.4|1872.6|1888.9|1874.1|1891.4|1876.6|1887.4|1872.6|10
1739195190000|2025-02-10 13:46:30|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|7
1739195200000|2025-02-10 13:46:40|1889.9|1875.1|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|11
1739195210000|2025-02-10 13:46:50|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|4
1739195220000|2025-02-10 13:47:00|1890.4|1875.6|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|5
1739195230000|2025-02-10 13:47:10|1889.9|1875.1|1891.4|1876.6|1891.4|1876.6|1889.4|1874.6|8
1739195240000|2025-02-10 13:47:20|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739195250000|2025-02-10 13:47:30|1892.9|1878.1|1893.9|1879.1|1893.9|1879.1|1892.4|1877.6|7
1739195260000|2025-02-10 13:47:40|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|2
1739195270000|2025-02-10 13:47:50|1893.4|1878.6|1892.4|1877.6|1893.4|1878.6|1891.9|1877.1|6
1739195280000|2025-02-10 13:48:00|1893.4|1878.6|1892.9|1878.1|1893.9|1879.1|1892.9|1878.1|4
1739195290000|2025-02-10 13:48:10|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|3
1739195300000|2025-02-10 13:48:20|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|7
1739195310000|2025-02-10 13:48:30|1891.9|1877.1|1890.4|1875.6|1892.4|1877.6|1890.4|1875.6|13
1739195320000|2025-02-10 13:48:40|1890.9|1876.1|1893.4|1878.6|1893.4|1878.6|1890.9|1876.1|8
1739195340000|2025-02-10 13:49:00|1892.9|1878.1|1892.9|1878.1|1893.4|1878.6|1892.4|1877.6|4
1739195350000|2025-02-10 13:49:10|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739195370000|2025-02-10 13:49:30|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|4
1739195390000|2025-02-10 13:49:50|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739195400000|2025-02-10 13:50:00|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|2
1739195410000|2025-02-10 13:50:10|1894.9|1880.1|1897.4|1882.6|1897.4|1882.6|1894.9|1880.1|4
1739195420000|2025-02-10 13:50:20|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1739195450000|2025-02-10 13:50:50|1899.9|1885.1|1901.9|1887.1|1901.9|1887.1|1899.9|1885.1|4
1739195460000|2025-02-10 13:51:00|1902.4|1887.6|1901.9|1887.1|1902.4|1887.6|1901.9|1887.1|2
1739195470000|2025-02-10 13:51:10|1901.4|1886.6|1901.4|1886.6|1902.4|1887.6|1901.4|1886.6|7
1739195480000|2025-02-10 13:51:20|1901.9|1887.1|1902.4|1887.6|1902.9|1888.1|1901.9|1887.1|4
1739195490000|2025-02-10 13:51:30|1902.9|1888.1|1902.4|1887.6|1902.9|1888.1|1902.4|1887.6|2
1739195510000|2025-02-10 13:51:50|1901.9|1887.1|1898.4|1883.6|1901.9|1887.1|1898.4|1883.6|13
1739195520000|2025-02-10 13:52:00|1897.9|1883.1|1900.4|1885.6|1900.9|1886.1|1897.9|1883.1|9
1739195530000|2025-02-10 13:52:10|1900.9|1886.1|1900.4|1885.6|1902.4|1887.6|1899.9|1885.1|12
1739195540000|2025-02-10 13:52:20|1899.9|1885.1|1900.4|1885.6|1901.4|1886.6|1899.4|1884.6|8
1739195550000|2025-02-10 13:52:30|1899.4|1884.6|1899.4|1884.6|1899.9|1885.1|1898.9|1884.1|5
1739195560000|2025-02-10 13:52:40|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1897.9|1883.1|3
1739195570000|2025-02-10 13:52:50|1898.9|1884.1|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|2
1739195580000|2025-02-10 13:53:00|1898.4|1883.6|1897.9|1883.1|1898.4|1883.6|1897.9|1883.1|2
1739195590000|2025-02-10 13:53:10|1898.4|1883.6|1899.4|1884.6|1899.4|1884.6|1898.4|1883.6|3
1739195600000|2025-02-10 13:53:20|1900.4|1885.6|1901.4|1886.6|1902.4|1887.6|1900.4|1885.6|9
1739195610000|2025-02-10 13:53:30|1901.9|1887.1|1902.9|1888.1|1902.9|1888.1|1901.4|1886.6|5
1739195620000|2025-02-10 13:53:40|1902.4|1887.6|1902.4|1887.6|1902.4|1887.6|1902.4|1887.6|1
1739195630000|2025-02-10 13:53:50|1901.9|1887.1|1901.4|1886.6|1901.9|1887.1|1901.4|1886.6|2
1739195640000|2025-02-10 13:54:00|1900.9|1886.1|1899.4|1884.6|1900.9|1886.1|1898.4|1883.6|11
1739195650000|2025-02-10 13:54:10|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1897.9|1883.1|5
1739195660000|2025-02-10 13:54:20|1898.4|1883.6|1900.9|1886.1|1900.9|1886.1|1898.4|1883.6|12
1739195670000|2025-02-10 13:54:30|1900.4|1885.6|1900.4|1885.6|1900.9|1886.1|1900.4|1885.6|3
1739195680000|2025-02-10 13:54:40|1900.9|1886.1|1902.4|1887.6|1902.4|1887.6|1900.9|1886.1|9
1739195700000|2025-02-10 13:55:00|1902.9|1888.1|1903.9|1889.1|1903.9|1889.1|1902.4|1887.6|6
1739195710000|2025-02-10 13:55:10|1903.4|1888.6|1905.4|1890.6|1905.4|1890.6|1903.4|1888.6|3
1739195720000|2025-02-10 13:55:20|1905.9|1891.1|1908.9|1894.1|1909.9|1895.1|1905.9|1891.1|11
1739195730000|2025-02-10 13:55:30|1909.4|1894.6|1908.4|1893.6|1909.4|1894.6|1907.9|1893.1|9
1739195740000|2025-02-10 13:55:40|1908.9|1894.1|1912.4|1897.6|1912.4|1897.6|1908.9|1894.1|7
1739195750000|2025-02-10 13:55:50|1912.9|1898.1|1913.4|1898.6|1913.9|1899.1|1912.9|1898.1|6
1739195760000|2025-02-10 13:56:00|1912.4|1897.6|1909.9|1895.1|1913.4|1898.6|1909.9|1895.1|17
1739195770000|2025-02-10 13:56:10|1910.4|1895.6|1912.4|1897.6|1912.9|1898.1|1910.4|1895.6|7
1739195780000|2025-02-10 13:56:20|1912.9|1898.1|1911.4|1896.6|1914.9|1900.1|1911.4|1896.6|13
1739195790000|2025-02-10 13:56:30|1910.9|1896.1|1914.4|1899.6|1914.4|1899.6|1910.9|1896.1|11
1739195800000|2025-02-10 13:56:40|1914.9|1900.1|1917.4|1902.6|1917.9|1903.1|1914.9|1900.1|8
1739195810000|2025-02-10 13:56:50|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|2
1739195820000|2025-02-10 13:57:00|1916.9|1902.1|1916.9|1902.1|1917.9|1903.1|1915.9|1901.1|12
1739195830000|2025-02-10 13:57:10|1916.4|1901.6|1917.9|1903.1|1917.9|1903.1|1916.4|1901.6|4
1739195840000|2025-02-10 13:57:20|1917.4|1902.6|1917.9|1903.1|1917.9|1903.1|1917.4|1902.6|4
1739195850000|2025-02-10 13:57:30|1918.4|1903.6|1918.4|1903.6|1919.9|1905.1|1917.4|1902.6|13
1739195860000|2025-02-10 13:57:40|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1
1739195870000|2025-02-10 13:57:50|1918.4|1903.6|1918.9|1904.1|1918.9|1904.1|1916.9|1902.1|6
1739195880000|2025-02-10 13:58:00|1918.4|1903.6|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|9
1739195890000|2025-02-10 13:58:10|1918.9|1904.1|1917.4|1902.6|1918.9|1904.1|1917.4|1902.6|2
1739195900000|2025-02-10 13:58:20|1917.9|1903.1|1916.4|1901.6|1917.9|1903.1|1915.9|1901.1|6
1739195910000|2025-02-10 13:58:30|1916.9|1902.1|1915.4|1900.6|1916.9|1902.1|1914.9|1900.1|6
1739195920000|2025-02-10 13:58:40|1914.9|1900.1|1913.4|1898.6|1914.9|1900.1|1912.9|1898.1|8
1739195930000|2025-02-10 13:58:50|1913.9|1899.1|1913.9|1899.1|1914.9|1900.1|1913.4|1898.6|10
1739195940000|2025-02-10 13:59:00|1913.4|1898.6|1911.4|1896.6|1913.4|1898.6|1910.4|1895.6|7
1739195950000|2025-02-10 13:59:10|1910.9|1896.1|1909.4|1894.6|1910.9|1896.1|1909.4|1894.6|7
1739195960000|2025-02-10 13:59:20|1909.9|1895.1|1911.4|1896.6|1911.4|1896.6|1909.9|1895.1|4
1739195970000|2025-02-10 13:59:30|1910.4|1895.6|1910.9|1896.1|1910.9|1896.1|1909.4|1894.6|6
1739195980000|2025-02-10 13:59:40|1910.4|1895.6|1910.9|1896.1|1910.9|1896.1|1909.9|1895.1|6
1739195990000|2025-02-10 13:59:50|1911.4|1896.6|1911.4|1896.6|1911.4|1896.6|1911.4|1896.6|1
1739196000000|2025-02-10 14:00:00|1911.9|1897.1|1911.9|1897.1|1912.4|1897.6|1911.4|1896.6|10
1739196010000|2025-02-10 14:00:10|1913.4|1898.6|1913.4|1898.6|1914.4|1899.6|1913.4|1898.6|7
1739196020000|2025-02-10 14:00:20|1913.9|1899.1|1913.4|1898.6|1914.9|1900.1|1912.9|1898.1|8
1739196030000|2025-02-10 14:00:30|1913.9|1899.1|1914.4|1899.6|1914.4|1899.6|1913.4|1898.6|7
1739196040000|2025-02-10 14:00:40|1914.9|1900.1|1912.9|1898.1|1914.9|1900.1|1912.9|1898.1|8
1739196050000|2025-02-10 14:00:50|1913.4|1898.6|1915.4|1900.6|1916.4|1901.6|1913.4|1898.6|8
1739196060000|2025-02-10 14:01:00|1914.9|1900.1|1911.4|1896.6|1915.4|1900.6|1911.4|1896.6|14
1739196070000|2025-02-10 14:01:10|1910.9|1896.1|1908.4|1893.6|1910.9|1896.1|1908.4|1893.6|8
1739196080000|2025-02-10 14:01:20|1907.9|1893.1|1906.4|1891.6|1907.9|1893.1|1906.4|1891.6|5
1739196090000|2025-02-10 14:01:30|1905.9|1891.1|1906.9|1892.1|1907.4|1892.6|1905.4|1890.6|10
1739196100000|2025-02-10 14:01:40|1906.4|1891.6|1906.4|1891.6|1906.4|1891.6|1905.4|1890.6|5
1739196110000|2025-02-10 14:01:50|1905.9|1891.1|1905.4|1890.6|1906.4|1891.6|1905.4|1890.6|6
1739196120000|2025-02-10 14:02:00|1904.9|1890.1|1907.4|1892.6|1907.4|1892.6|1904.4|1889.6|10
1739196130000|2025-02-10 14:02:10|1907.9|1893.1|1905.4|1890.6|1907.9|1893.1|1904.4|1889.6|11
1739196140000|2025-02-10 14:02:20|1905.9|1891.1|1904.4|1889.6|1905.9|1891.1|1904.4|1889.6|4
1739196150000|2025-02-10 14:02:30|1903.9|1889.1|1902.4|1887.6|1903.9|1889.1|1902.4|1887.6|7
1739196160000|2025-02-10 14:02:40|1902.9|1888.1|1903.4|1888.6|1904.4|1889.6|1902.9|1888.1|5
1739196170000|2025-02-10 14:02:50|1903.9|1889.1|1902.4|1887.6|1903.9|1889.1|1902.4|1887.6|8
1739196180000|2025-02-10 14:03:00|1902.9|1888.1|1899.9|1885.1|1902.9|1888.1|1899.9|1885.1|5
1739196190000|2025-02-10 14:03:10|1900.4|1885.6|1901.4|1886.6|1902.4|1887.6|1900.4|1885.6|6
1739196200000|2025-02-10 14:03:20|1900.9|1886.1|1901.4|1886.6|1901.9|1887.1|1900.4|1885.6|11
1739196210000|2025-02-10 14:03:30|1902.4|1887.6|1906.9|1892.1|1907.4|1892.6|1902.4|1887.6|12
1739196220000|2025-02-10 14:03:40|1906.4|1891.6|1904.4|1889.6|1906.4|1891.6|1904.4|1889.6|9
1739196230000|2025-02-10 14:03:50|1903.4|1888.6|1904.4|1889.6|1904.9|1890.1|1902.9|1888.1|9
1739196240000|2025-02-10 14:04:00|1904.9|1890.1|1901.9|1887.1|1904.9|1890.1|1900.9|1886.1|15
1739196250000|2025-02-10 14:04:10|1902.4|1887.6|1903.9|1889.1|1904.4|1889.6|1902.4|1887.6|8
1739196260000|2025-02-10 14:04:20|1904.4|1889.6|1905.4|1890.6|1905.9|1891.1|1903.9|1889.1|9
1739196270000|2025-02-10 14:04:30|1905.9|1891.1|1903.4|1888.6|1905.9|1891.1|1901.9|1887.1|12
1739196280000|2025-02-10 14:04:40|1903.9|1889.1|1905.4|1890.6|1905.9|1891.1|1903.9|1889.1|4
1739196290000|2025-02-10 14:04:50|1905.9|1891.1|1906.4|1891.6|1906.4|1891.6|1905.9|1891.1|2
1739196300000|2025-02-10 14:05:00|1905.9|1891.1|1903.4|1888.6|1906.4|1891.6|1903.4|1888.6|7
1739196310000|2025-02-10 14:05:10|1903.9|1889.1|1905.9|1891.1|1905.9|1891.1|1903.4|1888.6|11
1739196320000|2025-02-10 14:05:20|1906.4|1891.6|1907.4|1892.6|1907.9|1893.1|1905.9|1891.1|9
1739196330000|2025-02-10 14:05:30|1907.9|1893.1|1907.9|1893.1|1909.4|1894.6|1907.9|1893.1|10
1739196340000|2025-02-10 14:05:40|1907.4|1892.6|1906.9|1892.1|1907.4|1892.6|1906.4|1891.6|3
1739196350000|2025-02-10 14:05:50|1907.4|1892.6|1906.4|1891.6|1908.4|1893.6|1906.4|1891.6|13
1739196360000|2025-02-10 14:06:00|1905.4|1890.6|1904.4|1889.6|1905.9|1891.1|1904.4|1889.6|14
1739196370000|2025-02-10 14:06:10|1903.9|1889.1|1902.4|1887.6|1904.4|1889.6|1901.4|1886.6|18
1739196380000|2025-02-10 14:06:20|1901.4|1886.6|1901.4|1886.6|1903.9|1889.1|1901.4|1886.6|13
1739196390000|2025-02-10 14:06:30|1900.9|1886.1|1899.9|1885.1|1901.4|1886.6|1899.9|1885.1|5
1739196400000|2025-02-10 14:06:40|1900.4|1885.6|1899.9|1885.1|1900.4|1885.6|1899.9|1885.1|2
1739196410000|2025-02-10 14:06:50|1898.4|1883.6|1897.9|1883.1|1898.4|1883.6|1897.9|1883.1|2
1739196420000|2025-02-10 14:07:00|1898.4|1883.6|1898.4|1883.6|1899.9|1885.1|1898.4|1883.6|7
1739196430000|2025-02-10 14:07:10|1897.9|1883.1|1898.4|1883.6|1898.9|1884.1|1897.9|1883.1|8
1739196440000|2025-02-10 14:07:20|1897.9|1883.1|1900.4|1885.6|1900.4|1885.6|1897.4|1882.6|17
1739196450000|2025-02-10 14:07:30|1900.9|1886.1|1900.4|1885.6|1901.9|1887.1|1900.4|1885.6|12
1739196460000|2025-02-10 14:07:40|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1897.9|1883.1|11
1739196470000|2025-02-10 14:07:50|1900.4|1885.6|1900.9|1886.1|1901.4|1886.6|1900.4|1885.6|6
1739196480000|2025-02-10 14:08:00|1900.4|1885.6|1898.4|1883.6|1900.9|1886.1|1898.4|1883.6|14
1739196490000|2025-02-10 14:08:10|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1898.4|1883.6|3
1739196500000|2025-02-10 14:08:20|1899.4|1884.6|1899.4|1884.6|1900.4|1885.6|1899.4|1884.6|6
1739196510000|2025-02-10 14:08:30|1898.9|1884.1|1899.4|1884.6|1899.4|1884.6|1898.4|1883.6|4
1739196520000|2025-02-10 14:08:40|1898.9|1884.1|1898.4|1883.6|1899.9|1885.1|1898.4|1883.6|8
1739196530000|2025-02-10 14:08:50|1897.4|1882.6|1896.4|1881.6|1897.4|1882.6|1895.9|1881.1|5
1739196540000|2025-02-10 14:09:00|1897.4|1882.6|1896.4|1881.6|1897.4|1882.6|1895.9|1881.1|9
1739196550000|2025-02-10 14:09:10|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|3
1739196560000|2025-02-10 14:09:20|1897.4|1882.6|1896.4|1881.6|1897.4|1882.6|1895.9|1881.1|8
1739196570000|2025-02-10 14:09:30|1895.9|1881.1|1897.4|1882.6|1897.4|1882.6|1895.9|1881.1|6
1739196580000|2025-02-10 14:09:40|1897.9|1883.1|1898.4|1883.6|1898.4|1883.6|1897.4|1882.6|8
1739196590000|2025-02-10 14:09:50|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1896.4|1881.6|8
1739196600000|2025-02-10 14:10:00|1896.4|1881.6|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|2
1739196610000|2025-02-10 14:10:10|1894.4|1879.6|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|5
1739196620000|2025-02-10 14:10:20|1892.9|1878.1|1893.4|1878.6|1893.9|1879.1|1892.9|1878.1|6
1739196630000|2025-02-10 14:10:30|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|2
1739196640000|2025-02-10 14:10:40|1893.9|1879.1|1892.9|1878.1|1893.9|1879.1|1892.9|1878.1|2
1739196650000|2025-02-10 14:10:50|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|2
1739196660000|2025-02-10 14:11:00|1893.4|1878.6|1892.9|1878.1|1893.9|1879.1|1892.9|1878.1|7
1739196670000|2025-02-10 14:11:10|1892.4|1877.6|1890.4|1875.6|1892.4|1877.6|1890.4|1875.6|5
1739196680000|2025-02-10 14:11:20|1890.9|1876.1|1892.4|1877.6|1892.4|1877.6|1890.9|1876.1|5
1739196690000|2025-02-10 14:11:30|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1890.4|1875.6|8
1739196700000|2025-02-10 14:11:40|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|8
1739196710000|2025-02-10 14:11:50|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|6
1739196720000|2025-02-10 14:12:00|1892.4|1877.6|1893.9|1879.1|1893.9|1879.1|1891.9|1877.1|5
1739196730000|2025-02-10 14:12:10|1893.4|1878.6|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|5
1739196740000|2025-02-10 14:12:20|1892.9|1878.1|1891.4|1876.6|1892.9|1878.1|1891.4|1876.6|3
1739196750000|2025-02-10 14:12:30|1891.9|1877.1|1892.4|1877.6|1893.4|1878.6|1891.9|1877.1|6
1739196760000|2025-02-10 14:12:40|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739196770000|2025-02-10 14:12:50|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|4
1739196780000|2025-02-10 14:13:00|1890.4|1875.6|1886.4|1871.6|1890.9|1876.1|1886.4|1871.6|10
1739196790000|2025-02-10 14:13:10|1887.4|1872.6|1886.9|1872.1|1887.9|1873.1|1886.9|1872.1|6
1739196800000|2025-02-10 14:13:20|1886.4|1871.6|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|7
1739196810000|2025-02-10 14:13:30|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|4
1739196820000|2025-02-10 14:13:40|1889.4|1874.6|1888.4|1873.6|1889.4|1874.6|1887.9|1873.1|6
1739196830000|2025-02-10 14:13:50|1887.9|1873.1|1888.4|1873.6|1888.9|1874.1|1887.4|1872.6|10
1739196840000|2025-02-10 14:14:00|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739196850000|2025-02-10 14:14:10|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739196870000|2025-02-10 14:14:30|1887.9|1873.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|4
1739196880000|2025-02-10 14:14:40|1887.4|1872.6|1887.9|1873.1|1888.4|1873.6|1887.4|1872.6|4
1739196890000|2025-02-10 14:14:50|1888.4|1873.6|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|3
1739196900000|2025-02-10 14:15:00|1888.9|1874.1|1889.4|1874.6|1889.9|1875.1|1888.9|1874.1|6
1739196910000|2025-02-10 14:15:10|1888.4|1873.6|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|3
1739196920000|2025-02-10 14:15:20|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1887.4|1872.6|5
1739196930000|2025-02-10 14:15:30|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|5
1739196940000|2025-02-10 14:15:40|1887.9|1873.1|1885.9|1871.1|1888.4|1873.6|1885.9|1871.1|8
1739196950000|2025-02-10 14:15:50|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|3
1739196960000|2025-02-10 14:16:00|1886.4|1871.6|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|4
1739196970000|2025-02-10 14:16:10|1887.9|1873.1|1889.4|1874.6|1889.4|1874.6|1887.9|1873.1|5
1739196980000|2025-02-10 14:16:20|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|8
1739196990000|2025-02-10 14:16:30|1890.9|1876.1|1889.9|1875.1|1891.4|1876.6|1889.9|1875.1|6
1739197000000|2025-02-10 14:16:40|1889.4|1874.6|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|7
1739197010000|2025-02-10 14:16:50|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1888.9|1874.1|6
1739197020000|2025-02-10 14:17:00|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1888.4|1873.6|14
1739197030000|2025-02-10 14:17:10|1891.9|1877.1|1892.9|1878.1|1893.4|1878.6|1891.9|1877.1|4
1739197040000|2025-02-10 14:17:20|1892.4|1877.6|1893.9|1879.1|1893.9|1879.1|1892.4|1877.6|6
1739197050000|2025-02-10 14:17:30|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|2
1739197080000|2025-02-10 14:18:00|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|4
1739197090000|2025-02-10 14:18:10|1892.9|1878.1|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|4
1739197100000|2025-02-10 14:18:20|1891.9|1877.1|1890.9|1876.1|1891.9|1877.1|1890.4|1875.6|6
1739197110000|2025-02-10 14:18:30|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|4
1739197120000|2025-02-10 14:18:40|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|6
1739197130000|2025-02-10 14:18:50|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1891.9|1877.1|4
1739197140000|2025-02-10 14:19:00|1892.9|1878.1|1893.9|1879.1|1893.9|1879.1|1892.9|1878.1|5
1739197150000|2025-02-10 14:19:10|1892.4|1877.6|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|5
1739197160000|2025-02-10 14:19:20|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739197170000|2025-02-10 14:19:30|1895.4|1880.6|1894.9|1880.1|1895.4|1880.6|1894.9|1880.1|2
1739197180000|2025-02-10 14:19:40|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739197190000|2025-02-10 14:19:50|1894.9|1880.1|1896.4|1881.6|1896.4|1881.6|1894.9|1880.1|10
1739197200000|2025-02-10 14:20:00|1897.4|1882.6|1894.4|1879.6|1897.9|1883.1|1894.4|1879.6|9
1739197210000|2025-02-10 14:20:10|1894.9|1880.1|1892.4|1877.6|1894.9|1880.1|1892.4|1877.6|10
1739197220000|2025-02-10 14:20:20|1891.9|1877.1|1894.4|1879.6|1894.4|1879.6|1891.9|1877.1|5
1739197230000|2025-02-10 14:20:30|1893.9|1879.1|1892.4|1877.6|1893.9|1879.1|1892.4|1877.6|3
1739197240000|2025-02-10 14:20:40|1892.9|1878.1|1894.4|1879.6|1894.4|1879.6|1892.9|1878.1|10
1739197250000|2025-02-10 14:20:50|1893.4|1878.6|1894.9|1880.1|1894.9|1880.1|1893.4|1878.6|8
1739197260000|2025-02-10 14:21:00|1895.4|1880.6|1893.9|1879.1|1895.4|1880.6|1893.9|1879.1|10
1739197270000|2025-02-10 14:21:10|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1892.9|1878.1|8
1739197280000|2025-02-10 14:21:20|1893.9|1879.1|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|7
1739197290000|2025-02-10 14:21:30|1892.9|1878.1|1892.4|1877.6|1893.4|1878.6|1891.9|1877.1|10
1739197300000|2025-02-10 14:21:40|1893.4|1878.6|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|6
1739197310000|2025-02-10 14:21:50|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|2
1739197320000|2025-02-10 14:22:00|1893.4|1878.6|1890.4|1875.6|1893.4|1878.6|1890.4|1875.6|6
1739197330000|2025-02-10 14:22:10|1890.9|1876.1|1889.4|1874.6|1890.9|1876.1|1888.9|1874.1|6
1739197340000|2025-02-10 14:22:20|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|3
1739197350000|2025-02-10 14:22:30|1890.4|1875.6|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|8
1739197360000|2025-02-10 14:22:40|1891.4|1876.6|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|8
1739197370000|2025-02-10 14:22:50|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739197380000|2025-02-10 14:23:00|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|6
1739197390000|2025-02-10 14:23:10|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|4
1739197410000|2025-02-10 14:23:30|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|3
1739197420000|2025-02-10 14:23:40|1890.4|1875.6|1890.9|1876.1|1891.4|1876.6|1890.4|1875.6|6
1739197430000|2025-02-10 14:23:50|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|5
1739197440000|2025-02-10 14:24:00|1889.9|1875.1|1887.4|1872.6|1889.9|1875.1|1887.4|1872.6|6
1739197450000|2025-02-10 14:24:10|1886.9|1872.1|1888.4|1873.6|1889.4|1874.6|1886.4|1871.6|18
1739197460000|2025-02-10 14:24:20|1887.9|1873.1|1883.9|1869.1|1887.9|1873.1|1883.9|1869.1|7
1739197470000|2025-02-10 14:24:30|1884.4|1869.6|1885.9|1871.1|1885.9|1871.1|1884.4|1869.6|8
1739197480000|2025-02-10 14:24:40|1885.4|1870.6|1887.4|1872.6|1887.9|1873.1|1885.4|1870.6|9
1739197490000|2025-02-10 14:24:50|1886.9|1872.1|1887.4|1872.6|1888.4|1873.6|1886.9|1872.1|5
1739197500000|2025-02-10 14:25:00|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|8
1739197510000|2025-02-10 14:25:10|1887.9|1873.1|1888.4|1873.6|1888.9|1874.1|1887.4|1872.6|12
1739197520000|2025-02-10 14:25:20|1888.9|1874.1|1889.4|1874.6|1890.4|1875.6|1888.9|1874.1|5
1739197530000|2025-02-10 14:25:30|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|8
1739197540000|2025-02-10 14:25:40|1887.4|1872.6|1887.4|1872.6|1888.4|1873.6|1886.9|1872.1|8
1739197550000|2025-02-10 14:25:50|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1885.9|1871.1|9
1739197560000|2025-02-10 14:26:00|1885.4|1870.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|7
1739197570000|2025-02-10 14:26:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|3
1739197580000|2025-02-10 14:26:20|1886.4|1871.6|1884.4|1869.6|1886.4|1871.6|1883.9|1869.1|12
1739197590000|2025-02-10 14:26:30|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|3
1739197600000|2025-02-10 14:26:40|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|2
1739197610000|2025-02-10 14:26:50|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|5
1739197620000|2025-02-10 14:27:00|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|3
1739197630000|2025-02-10 14:27:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739197640000|2025-02-10 14:27:20|1887.4|1872.6|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|3
1739197650000|2025-02-10 14:27:30|1885.9|1871.1|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|4
1739197660000|2025-02-10 14:27:40|1885.9|1871.1|1887.4|1872.6|1887.4|1872.6|1885.9|1871.1|3
1739197670000|2025-02-10 14:27:50|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|4
1739197680000|2025-02-10 14:28:00|1886.9|1872.1|1887.4|1872.6|1888.4|1873.6|1886.9|1872.1|6
1739197690000|2025-02-10 14:28:10|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|4
1739197700000|2025-02-10 14:28:20|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739197710000|2025-02-10 14:28:30|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|4
1739197720000|2025-02-10 14:28:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|5
1739197730000|2025-02-10 14:28:50|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|5
1739197740000|2025-02-10 14:29:00|1886.9|1872.1|1887.4|1872.6|1887.9|1873.1|1886.9|1872.1|4
1739197760000|2025-02-10 14:29:20|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739197770000|2025-02-10 14:29:30|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|7
1739197780000|2025-02-10 14:29:40|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739197790000|2025-02-10 14:29:50|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739197800000|2025-02-10 14:30:00|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1886.9|1872.1|9
1739197810000|2025-02-10 14:30:10|1887.9|1873.1|1886.9|1872.1|1888.4|1873.6|1886.9|1872.1|6
1739197820000|2025-02-10 14:30:20|1887.4|1872.6|1883.9|1869.1|1887.4|1872.6|1883.9|1869.1|11
1739197830000|2025-02-10 14:30:30|1884.4|1869.6|1882.9|1868.1|1884.4|1869.6|1882.9|1868.1|6
1739197840000|2025-02-10 14:30:40|1883.4|1868.6|1884.4|1869.6|1885.4|1870.6|1882.4|1867.6|14
1739197850000|2025-02-10 14:30:50|1884.9|1870.1|1886.4|1871.6|1887.4|1872.6|1884.9|1870.1|13
1739197860000|2025-02-10 14:31:00|1887.4|1872.6|1886.4|1871.6|1887.4|1872.6|1884.4|1869.6|17
1739197870000|2025-02-10 14:31:10|1886.9|1872.1|1888.9|1874.1|1888.9|1874.1|1886.9|1872.1|10
1739197880000|2025-02-10 14:31:20|1888.4|1873.6|1892.4|1877.6|1892.4|1877.6|1888.4|1873.6|16
1739197890000|2025-02-10 14:31:30|1891.9|1877.1|1893.4|1878.6|1893.4|1878.6|1891.4|1876.6|11
1739197900000|2025-02-10 14:31:40|1892.9|1878.1|1893.4|1878.6|1893.9|1879.1|1892.9|1878.1|8
1739197910000|2025-02-10 14:31:50|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1892.4|1877.6|12
1739197920000|2025-02-10 14:32:00|1894.4|1879.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|15
1739197930000|2025-02-10 14:32:10|1895.9|1881.1|1896.9|1882.1|1896.9|1882.1|1893.4|1878.6|17
1739197940000|2025-02-10 14:32:20|1897.4|1882.6|1895.4|1880.6|1897.9|1883.1|1895.4|1880.6|16
1739197950000|2025-02-10 14:32:30|1894.4|1879.6|1897.4|1882.6|1897.9|1883.1|1894.4|1879.6|10
1739197960000|2025-02-10 14:32:40|1896.4|1881.6|1897.9|1883.1|1898.4|1883.6|1895.9|1881.1|8
1739197970000|2025-02-10 14:32:50|1897.4|1882.6|1897.4|1882.6|1897.9|1883.1|1894.9|1880.1|16
1739197980000|2025-02-10 14:33:00|1896.9|1882.1|1897.4|1882.6|1897.9|1883.1|1896.4|1881.6|10
1739197990000|2025-02-10 14:33:10|1897.9|1883.1|1899.4|1884.6|1899.9|1885.1|1897.9|1883.1|7
1739198000000|2025-02-10 14:33:20|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1898.9|1884.1|4
1739198010000|2025-02-10 14:33:30|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1898.4|1883.6|8
1739198020000|2025-02-10 14:33:40|1898.9|1884.1|1899.9|1885.1|1899.9|1885.1|1898.4|1883.6|7
1739198030000|2025-02-10 14:33:50|1901.4|1886.6|1901.4|1886.6|1901.9|1887.1|1901.4|1886.6|3
1739198040000|2025-02-10 14:34:00|1901.9|1887.1|1901.4|1886.6|1901.9|1887.1|1901.4|1886.6|2
1739198050000|2025-02-10 14:34:10|1900.9|1886.1|1898.4|1883.6|1900.9|1886.1|1897.4|1882.6|14
1739198060000|2025-02-10 14:34:20|1897.9|1883.1|1898.4|1883.6|1898.9|1884.1|1897.4|1882.6|11
1739198070000|2025-02-10 14:34:30|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1895.4|1880.6|10
1739198080000|2025-02-10 14:34:40|1896.9|1882.1|1894.9|1880.1|1897.4|1882.6|1894.4|1879.6|13
1739198090000|2025-02-10 14:34:50|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1893.9|1879.1|9
1739198100000|2025-02-10 14:35:00|1894.9|1880.1|1896.4|1881.6|1896.4|1881.6|1894.4|1879.6|17
1739198110000|2025-02-10 14:35:10|1896.9|1882.1|1895.4|1880.6|1896.9|1882.1|1895.4|1880.6|13
1739198120000|2025-02-10 14:35:20|1896.4|1881.6|1896.9|1882.1|1897.4|1882.6|1896.4|1881.6|8
1739198130000|2025-02-10 14:35:30|1896.4|1881.6|1892.9|1878.1|1896.4|1881.6|1892.9|1878.1|15
1739198140000|2025-02-10 14:35:40|1893.4|1878.6|1893.4|1878.6|1894.4|1879.6|1892.4|1877.6|12
1739198150000|2025-02-10 14:35:50|1892.9|1878.1|1892.4|1877.6|1894.9|1880.1|1892.4|1877.6|11
1739198160000|2025-02-10 14:36:00|1891.9|1877.1|1893.4|1878.6|1893.4|1878.6|1890.4|1875.6|15
1739198170000|2025-02-10 14:36:10|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|5
1739198180000|2025-02-10 14:36:20|1894.4|1879.6|1893.4|1878.6|1895.9|1881.1|1893.4|1878.6|12
1739198190000|2025-02-10 14:36:30|1892.9|1878.1|1891.4|1876.6|1894.4|1879.6|1891.4|1876.6|8
1739198200000|2025-02-10 14:36:40|1891.9|1877.1|1890.4|1875.6|1892.9|1878.1|1890.4|1875.6|10
1739198210000|2025-02-10 14:36:50|1889.4|1874.6|1888.4|1873.6|1889.9|1875.1|1888.4|1873.6|5
1739198220000|2025-02-10 14:37:00|1887.9|1873.1|1885.9|1871.1|1887.9|1873.1|1885.9|1871.1|7
1739198230000|2025-02-10 14:37:10|1884.9|1870.1|1883.9|1869.1|1885.4|1870.6|1883.4|1868.6|15
1739198240000|2025-02-10 14:37:20|1883.4|1868.6|1879.9|1865.1|1883.4|1868.6|1879.9|1865.1|5
1739198250000|2025-02-10 14:37:30|1878.9|1864.1|1879.9|1865.1|1881.4|1866.6|1876.9|1862.1|12
1739198260000|2025-02-10 14:37:40|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1877.4|1862.6|6
1739198270000|2025-02-10 14:37:50|1878.9|1864.1|1876.4|1861.6|1878.9|1864.1|1876.4|1861.6|8
1739198280000|2025-02-10 14:38:00|1876.9|1862.1|1874.4|1859.6|1876.9|1862.1|1874.4|1859.6|11
1739198290000|2025-02-10 14:38:10|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|7
1739198300000|2025-02-10 14:38:20|1874.9|1860.1|1874.4|1859.6|1875.9|1861.1|1873.9|1859.1|11
1739198310000|2025-02-10 14:38:30|1874.9|1860.1|1875.4|1860.6|1876.4|1861.6|1874.4|1859.6|14
1739198320000|2025-02-10 14:38:40|1875.9|1861.1|1874.9|1860.1|1877.4|1862.6|1874.9|1860.1|11
1739198330000|2025-02-10 14:38:50|1874.4|1859.6|1876.4|1861.6|1876.4|1861.6|1874.4|1859.6|9
1739198340000|2025-02-10 14:39:00|1876.9|1862.1|1880.4|1865.6|1880.4|1865.6|1876.4|1861.6|22
1739198350000|2025-02-10 14:39:10|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|6
1739198360000|2025-02-10 14:39:20|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1879.9|1865.1|7
1739198370000|2025-02-10 14:39:30|1879.9|1865.1|1878.4|1863.6|1880.4|1865.6|1878.4|1863.6|4
1739198380000|2025-02-10 14:39:40|1878.9|1864.1|1878.9|1864.1|1879.9|1865.1|1877.9|1863.1|12
1739198390000|2025-02-10 14:39:50|1878.4|1863.6|1877.9|1863.1|1878.4|1863.6|1877.4|1862.6|12
1739198400000|2025-02-10 14:40:00|1878.4|1863.6|1876.4|1861.6|1879.4|1864.6|1876.4|1861.6|18
1739198410000|2025-02-10 14:40:10|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739198420000|2025-02-10 14:40:20|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|10
1739198430000|2025-02-10 14:40:30|1874.9|1860.1|1874.9|1860.1|1876.4|1861.6|1874.9|1860.1|5
1739198440000|2025-02-10 14:40:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|9
1739198450000|2025-02-10 14:40:50|1874.9|1860.1|1874.9|1860.1|1876.4|1861.6|1874.9|1860.1|9
1739198460000|2025-02-10 14:41:00|1874.4|1859.6|1876.4|1861.6|1877.4|1862.6|1873.4|1858.6|15
1739198470000|2025-02-10 14:41:10|1875.9|1861.1|1874.4|1859.6|1876.4|1861.6|1874.4|1859.6|5
1739198480000|2025-02-10 14:41:20|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|3
1739198490000|2025-02-10 14:41:30|1874.4|1859.6|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|6
1739198500000|2025-02-10 14:41:40|1874.4|1859.6|1874.4|1859.6|1875.4|1860.6|1873.9|1859.1|7
1739198510000|2025-02-10 14:41:50|1873.9|1859.1|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|3
1739198520000|2025-02-10 14:42:00|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|3
1739198530000|2025-02-10 14:42:10|1874.9|1860.1|1873.4|1858.6|1874.9|1860.1|1873.4|1858.6|4
1739198540000|2025-02-10 14:42:20|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|7
1739198550000|2025-02-10 14:42:30|1873.9|1859.1|1873.4|1858.6|1874.4|1859.6|1872.9|1858.1|8
1739198560000|2025-02-10 14:42:40|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|4
1739198580000|2025-02-10 14:43:00|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739198590000|2025-02-10 14:43:10|1874.9|1860.1|1874.9|1860.1|1876.4|1861.6|1874.9|1860.1|6
1739198600000|2025-02-10 14:43:20|1875.4|1860.6|1877.4|1862.6|1877.4|1862.6|1875.4|1860.6|5
1739198610000|2025-02-10 14:43:30|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|4
1739198620000|2025-02-10 14:43:40|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|8
1739198630000|2025-02-10 14:43:50|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|3
1739198640000|2025-02-10 14:44:00|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|3
1739198650000|2025-02-10 14:44:10|1877.9|1863.1|1879.4|1864.6|1879.4|1864.6|1877.9|1863.1|6
1739198660000|2025-02-10 14:44:20|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|3
1739198670000|2025-02-10 14:44:30|1880.4|1865.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|7
1739198680000|2025-02-10 14:44:40|1880.4|1865.6|1882.9|1868.1|1883.4|1868.6|1880.4|1865.6|8
1739198690000|2025-02-10 14:44:50|1882.4|1867.6|1881.4|1866.6|1883.4|1868.6|1881.4|1866.6|8
1739198700000|2025-02-10 14:45:00|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1879.4|1864.6|11
1739198710000|2025-02-10 14:45:10|1881.4|1866.6|1882.4|1867.6|1883.4|1868.6|1881.4|1866.6|10
1739198720000|2025-02-10 14:45:20|1881.9|1867.1|1883.4|1868.6|1883.4|1868.6|1881.9|1867.1|8
1739198730000|2025-02-10 14:45:30|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739198740000|2025-02-10 14:45:40|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1881.9|1867.1|10
1739198750000|2025-02-10 14:45:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739198760000|2025-02-10 14:46:00|1880.4|1865.6|1882.4|1867.6|1882.4|1867.6|1880.4|1865.6|12
1739198770000|2025-02-10 14:46:10|1882.9|1868.1|1885.4|1870.6|1885.4|1870.6|1882.9|1868.1|7
1739198780000|2025-02-10 14:46:20|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|8
1739198790000|2025-02-10 14:46:30|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739198800000|2025-02-10 14:46:40|1882.9|1868.1|1881.4|1866.6|1882.9|1868.1|1881.4|1866.6|4
1739198810000|2025-02-10 14:46:50|1880.4|1865.6|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|3
1739198820000|2025-02-10 14:47:00|1879.4|1864.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|7
1739198830000|2025-02-10 14:47:10|1878.9|1864.1|1876.9|1862.1|1878.9|1864.1|1876.9|1862.1|5
1739198840000|2025-02-10 14:47:20|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1876.9|1862.1|8
1739198850000|2025-02-10 14:47:30|1877.9|1863.1|1875.4|1860.6|1877.9|1863.1|1875.4|1860.6|7
1739198860000|2025-02-10 14:47:40|1874.9|1860.1|1871.9|1857.1|1874.9|1860.1|1871.9|1857.1|13
1739198870000|2025-02-10 14:47:50|1871.4|1856.6|1869.9|1855.1|1871.4|1856.6|1869.9|1855.1|7
1739198880000|2025-02-10 14:48:00|1870.4|1855.6|1869.9|1855.1|1871.4|1856.6|1869.9|1855.1|6
1739198890000|2025-02-10 14:48:10|1870.4|1855.6|1872.4|1857.6|1872.4|1857.6|1869.9|1855.1|10
1739198900000|2025-02-10 14:48:20|1871.4|1856.6|1873.4|1858.6|1873.4|1858.6|1871.4|1856.6|7
1739198910000|2025-02-10 14:48:30|1873.9|1859.1|1872.4|1857.6|1874.4|1859.6|1872.4|1857.6|6
1739198920000|2025-02-10 14:48:40|1872.9|1858.1|1874.9|1860.1|1875.9|1861.1|1872.9|1858.1|10
1739198930000|2025-02-10 14:48:50|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|3
1739198940000|2025-02-10 14:49:00|1873.9|1859.1|1870.4|1855.6|1874.4|1859.6|1870.4|1855.6|12
1739198950000|2025-02-10 14:49:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|6
1739198960000|2025-02-10 14:49:20|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.4|1855.6|6
1739198970000|2025-02-10 14:49:30|1872.4|1857.6|1872.4|1857.6|1874.9|1860.1|1872.4|1857.6|12
1739198980000|2025-02-10 14:49:40|1871.4|1856.6|1870.4|1855.6|1872.4|1857.6|1870.4|1855.6|6
1739198990000|2025-02-10 14:49:50|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|8
1739199000000|2025-02-10 14:50:00|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|5
1739199010000|2025-02-10 14:50:10|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1869.9|1855.1|8
1739199020000|2025-02-10 14:50:20|1871.9|1857.1|1873.4|1858.6|1873.9|1859.1|1871.4|1856.6|10
1739199030000|2025-02-10 14:50:30|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1872.4|1857.6|10
1739199040000|2025-02-10 14:50:40|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739199050000|2025-02-10 14:50:50|1874.4|1859.6|1877.4|1862.6|1877.4|1862.6|1874.4|1859.6|11
1739199060000|2025-02-10 14:51:00|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|2
1739199070000|2025-02-10 14:51:10|1876.9|1862.1|1874.4|1859.6|1876.9|1862.1|1874.4|1859.6|6
1739199080000|2025-02-10 14:51:20|1873.9|1859.1|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|8
1739199090000|2025-02-10 14:51:30|1872.9|1858.1|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|4
1739199100000|2025-02-10 14:51:40|1874.4|1859.6|1873.4|1858.6|1874.4|1859.6|1872.9|1858.1|7
1739199110000|2025-02-10 14:51:50|1874.4|1859.6|1875.4|1860.6|1875.9|1861.1|1874.4|1859.6|5
1739199120000|2025-02-10 14:52:00|1875.9|1861.1|1874.4|1859.6|1876.9|1862.1|1874.4|1859.6|11
1739199130000|2025-02-10 14:52:10|1873.9|1859.1|1873.4|1858.6|1874.4|1859.6|1872.9|1858.1|8
1739199140000|2025-02-10 14:52:20|1873.9|1859.1|1875.4|1860.6|1875.4|1860.6|1873.9|1859.1|6
1739199150000|2025-02-10 14:52:30|1876.4|1861.6|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|6
1739199170000|2025-02-10 14:52:50|1875.9|1861.1|1877.4|1862.6|1877.4|1862.6|1875.9|1861.1|5
1739199180000|2025-02-10 14:53:00|1878.4|1863.6|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|4
1739199190000|2025-02-10 14:53:10|1876.4|1861.6|1878.4|1863.6|1878.4|1863.6|1876.4|1861.6|9
1739199200000|2025-02-10 14:53:20|1878.9|1864.1|1876.9|1862.1|1878.9|1864.1|1876.4|1861.6|9
1739199210000|2025-02-10 14:53:30|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|3
1739199230000|2025-02-10 14:53:50|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739199240000|2025-02-10 14:54:00|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739199250000|2025-02-10 14:54:10|1874.9|1860.1|1877.4|1862.6|1877.4|1862.6|1874.9|1860.1|7
1739199260000|2025-02-10 14:54:20|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|4
1739199270000|2025-02-10 14:54:30|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|3
1739199280000|2025-02-10 14:54:40|1878.9|1864.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|4
1739199290000|2025-02-10 14:54:50|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|6
1739199300000|2025-02-10 14:55:00|1880.4|1865.6|1882.4|1867.6|1882.4|1867.6|1880.4|1865.6|13
1739199310000|2025-02-10 14:55:10|1881.9|1867.1|1882.9|1868.1|1883.4|1868.6|1881.9|1867.1|5
1739199320000|2025-02-10 14:55:20|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|5
1739199330000|2025-02-10 14:55:30|1881.4|1866.6|1880.9|1866.1|1881.9|1867.1|1880.9|1866.1|3
1739199340000|2025-02-10 14:55:40|1881.4|1866.6|1883.4|1868.6|1883.4|1868.6|1881.4|1866.6|10
1739199350000|2025-02-10 14:55:50|1882.9|1868.1|1881.9|1867.1|1883.4|1868.6|1881.9|1867.1|5
1739199360000|2025-02-10 14:56:00|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1879.9|1865.1|6
1739199370000|2025-02-10 14:56:10|1881.9|1867.1|1882.4|1867.6|1882.9|1868.1|1880.9|1866.1|10
1739199390000|2025-02-10 14:56:30|1881.9|1867.1|1879.9|1865.1|1881.9|1867.1|1879.9|1865.1|7
1739199400000|2025-02-10 14:56:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739199410000|2025-02-10 14:56:50|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1878.9|1864.1|7
1739199420000|2025-02-10 14:57:00|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|6
1739199430000|2025-02-10 14:57:10|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|2
1739199440000|2025-02-10 14:57:20|1876.4|1861.6|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|5
1739199450000|2025-02-10 14:57:30|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|3
1739199460000|2025-02-10 14:57:40|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|4
1739199470000|2025-02-10 14:57:50|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739199480000|2025-02-10 14:58:00|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739199490000|2025-02-10 14:58:10|1877.4|1862.6|1876.9|1862.1|1877.4|1862.6|1876.9|1862.1|2
1739199500000|2025-02-10 14:58:20|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|2
1739199510000|2025-02-10 14:58:30|1876.4|1861.6|1875.9|1861.1|1876.9|1862.1|1875.9|1861.1|4
1739199520000|2025-02-10 14:58:40|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|3
1739199530000|2025-02-10 14:58:50|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739199540000|2025-02-10 14:59:00|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|4
1739199550000|2025-02-10 14:59:10|1875.9|1861.1|1877.4|1862.6|1877.4|1862.6|1875.9|1861.1|7
1739199560000|2025-02-10 14:59:20|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739199570000|2025-02-10 14:59:30|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|4
1739199580000|2025-02-10 14:59:40|1876.9|1862.1|1876.9|1862.1|1877.4|1862.6|1876.9|1862.1|5
1739199590000|2025-02-10 14:59:50|1877.4|1862.6|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|3
1739199600000|2025-02-10 15:00:00|1876.9|1862.1|1875.9|1861.1|1877.4|1862.6|1874.9|1860.1|9
1739199610000|2025-02-10 15:00:10|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1874.9|1860.1|7
1739199620000|2025-02-10 15:00:20|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|4
1739199630000|2025-02-10 15:00:30|1876.9|1862.1|1876.9|1862.1|1877.4|1862.6|1876.9|1862.1|7
1739199640000|2025-02-10 15:00:40|1877.4|1862.6|1879.4|1864.6|1879.4|1864.6|1876.9|1862.1|9
1739199650000|2025-02-10 15:00:50|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|4
1739199660000|2025-02-10 15:01:00|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|7
1739199670000|2025-02-10 15:01:10|1880.9|1866.1|1881.9|1867.1|1882.4|1867.6|1880.9|1866.1|6
1739199680000|2025-02-10 15:01:20|1882.4|1867.6|1884.4|1869.6|1884.4|1869.6|1882.4|1867.6|7
1739199690000|2025-02-10 15:01:30|1884.9|1870.1|1882.4|1867.6|1885.4|1870.6|1882.4|1867.6|11
1739199700000|2025-02-10 15:01:40|1881.9|1867.1|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|6
1739199710000|2025-02-10 15:01:50|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|7
1739199720000|2025-02-10 15:02:00|1881.9|1867.1|1880.4|1865.6|1882.4|1867.6|1880.4|1865.6|6
1739199730000|2025-02-10 15:02:10|1880.9|1866.1|1879.4|1864.6|1880.9|1866.1|1878.4|1863.6|9
1739199740000|2025-02-10 15:02:20|1878.4|1863.6|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|4
1739199750000|2025-02-10 15:02:30|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1877.4|1862.6|8
1739199760000|2025-02-10 15:02:40|1878.4|1863.6|1877.4|1862.6|1879.4|1864.6|1877.4|1862.6|9
1739199770000|2025-02-10 15:02:50|1877.9|1863.1|1876.9|1862.1|1877.9|1863.1|1876.9|1862.1|3
1739199780000|2025-02-10 15:03:00|1876.4|1861.6|1877.9|1863.1|1877.9|1863.1|1875.4|1860.6|16
1739199790000|2025-02-10 15:03:10|1878.4|1863.6|1876.4|1861.6|1878.4|1863.6|1875.9|1861.1|9
1739199800000|2025-02-10 15:03:20|1877.4|1862.6|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|3
1739199810000|2025-02-10 15:03:30|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1875.9|1861.1|7
1739199820000|2025-02-10 15:03:40|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739199830000|2025-02-10 15:03:50|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|8
1739199840000|2025-02-10 15:04:00|1876.9|1862.1|1875.9|1861.1|1877.4|1862.6|1875.4|1860.6|10
1739199850000|2025-02-10 15:04:10|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|5
1739199860000|2025-02-10 15:04:20|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1873.9|1859.1|7
1739199870000|2025-02-10 15:04:30|1873.9|1859.1|1875.4|1860.6|1875.4|1860.6|1873.9|1859.1|4
1739199880000|2025-02-10 15:04:40|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|3
1739199890000|2025-02-10 15:04:50|1876.9|1862.1|1876.9|1862.1|1877.9|1863.1|1876.4|1861.6|6
1739199900000|2025-02-10 15:05:00|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1875.4|1860.6|11
1739199910000|2025-02-10 15:05:10|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1875.9|1861.1|5
1739199920000|2025-02-10 15:05:20|1876.4|1861.6|1879.9|1865.1|1879.9|1865.1|1876.4|1861.6|14
1739199930000|2025-02-10 15:05:30|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|6
1739199940000|2025-02-10 15:05:40|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1739199950000|2025-02-10 15:05:50|1881.4|1866.6|1879.9|1865.1|1881.4|1866.6|1879.9|1865.1|4
1739199960000|2025-02-10 15:06:00|1880.4|1865.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|3
1739199970000|2025-02-10 15:06:10|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|7
1739199980000|2025-02-10 15:06:20|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|5
1739199990000|2025-02-10 15:06:30|1881.4|1866.6|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|4
1739200000000|2025-02-10 15:06:40|1881.4|1866.6|1879.9|1865.1|1881.4|1866.6|1879.9|1865.1|6
1739200010000|2025-02-10 15:06:50|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|3
1739200020000|2025-02-10 15:07:00|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|3
1739200030000|2025-02-10 15:07:10|1879.4|1864.6|1877.9|1863.1|1879.4|1864.6|1877.4|1862.6|5
1739200040000|2025-02-10 15:07:20|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|5
1739200050000|2025-02-10 15:07:30|1877.4|1862.6|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|8
1739200060000|2025-02-10 15:07:40|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739200070000|2025-02-10 15:07:50|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|4
1739200080000|2025-02-10 15:08:00|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1873.9|1859.1|9
1739200090000|2025-02-10 15:08:10|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|5
1739200100000|2025-02-10 15:08:20|1877.9|1863.1|1879.4|1864.6|1879.4|1864.6|1877.9|1863.1|5
1739200110000|2025-02-10 15:08:30|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|6
1739200120000|2025-02-10 15:08:40|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|2
1739200130000|2025-02-10 15:08:50|1879.9|1865.1|1879.4|1864.6|1881.4|1866.6|1879.4|1864.6|7
1739200140000|2025-02-10 15:09:00|1879.9|1865.1|1877.4|1862.6|1880.4|1865.6|1877.4|1862.6|8
1739200150000|2025-02-10 15:09:10|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|8
1739200160000|2025-02-10 15:09:20|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739200170000|2025-02-10 15:09:30|1875.9|1861.1|1877.4|1862.6|1877.9|1863.1|1875.9|1861.1|6
1739200180000|2025-02-10 15:09:40|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|3
1739200190000|2025-02-10 15:09:50|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|6
1739200200000|2025-02-10 15:10:00|1879.9|1865.1|1881.4|1866.6|1881.4|1866.6|1879.4|1864.6|10
1739200210000|2025-02-10 15:10:10|1881.9|1867.1|1882.4|1867.6|1883.4|1868.6|1881.9|1867.1|7
1739200220000|2025-02-10 15:10:20|1883.4|1868.6|1881.4|1866.6|1884.4|1869.6|1881.4|1866.6|12
1739200230000|2025-02-10 15:10:30|1880.9|1866.1|1881.4|1866.6|1881.9|1867.1|1880.4|1865.6|11
1739200240000|2025-02-10 15:10:40|1880.9|1866.1|1880.9|1866.1|1881.4|1866.6|1880.4|1865.6|7
1739200250000|2025-02-10 15:10:50|1880.4|1865.6|1881.4|1866.6|1881.4|1866.6|1879.4|1864.6|6
1739200260000|2025-02-10 15:11:00|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|7
1739200270000|2025-02-10 15:11:10|1879.4|1864.6|1883.4|1868.6|1883.4|1868.6|1879.4|1864.6|9
1739200280000|2025-02-10 15:11:20|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|3
1739200290000|2025-02-10 15:11:30|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|5
1739200300000|2025-02-10 15:11:40|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739200320000|2025-02-10 15:12:00|1884.4|1869.6|1882.9|1868.1|1884.9|1870.1|1882.9|1868.1|7
1739200330000|2025-02-10 15:12:10|1883.4|1868.6|1880.4|1865.6|1883.4|1868.6|1880.4|1865.6|11
1739200340000|2025-02-10 15:12:20|1879.4|1864.6|1877.4|1862.6|1879.4|1864.6|1877.4|1862.6|8
1739200350000|2025-02-10 15:12:30|1877.9|1863.1|1878.9|1864.1|1879.4|1864.6|1877.9|1863.1|8
1739200360000|2025-02-10 15:12:40|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|5
1739200370000|2025-02-10 15:12:50|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|4
1739200380000|2025-02-10 15:13:00|1880.4|1865.6|1881.4|1866.6|1881.9|1867.1|1879.9|1865.1|9
1739200390000|2025-02-10 15:13:10|1881.9|1867.1|1882.9|1868.1|1883.4|1868.6|1881.9|1867.1|6
1739200400000|2025-02-10 15:13:20|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|4
1739200420000|2025-02-10 15:13:40|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|3
1739200430000|2025-02-10 15:13:50|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|4
1739200440000|2025-02-10 15:14:00|1882.4|1867.6|1883.4|1868.6|1883.9|1869.1|1882.4|1867.6|7
1739200450000|2025-02-10 15:14:10|1884.4|1869.6|1884.9|1870.1|1885.4|1870.6|1884.4|1869.6|4
1739200460000|2025-02-10 15:14:20|1884.4|1869.6|1883.9|1869.1|1884.4|1869.6|1882.9|1868.1|7
1739200470000|2025-02-10 15:14:30|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739200490000|2025-02-10 15:14:50|1883.9|1869.1|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|4
1739200500000|2025-02-10 15:15:00|1883.9|1869.1|1883.4|1868.6|1884.4|1869.6|1882.9|1868.1|10
1739200510000|2025-02-10 15:15:10|1882.9|1868.1|1884.4|1869.6|1885.4|1870.6|1882.9|1868.1|7
1739200520000|2025-02-10 15:15:20|1883.4|1868.6|1882.4|1867.6|1883.9|1869.1|1882.4|1867.6|5
1739200530000|2025-02-10 15:15:30|1881.9|1867.1|1880.9|1866.1|1882.4|1867.6|1880.9|1866.1|9
1739200540000|2025-02-10 15:15:40|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1739200550000|2025-02-10 15:15:50|1880.9|1866.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|4
1739200560000|2025-02-10 15:16:00|1881.9|1867.1|1882.9|1868.1|1882.9|1868.1|1881.9|1867.1|5
1739200570000|2025-02-10 15:16:10|1882.4|1867.6|1881.9|1867.1|1883.4|1868.6|1881.9|1867.1|8
1739200580000|2025-02-10 15:16:20|1881.4|1866.6|1880.9|1866.1|1881.9|1867.1|1880.9|1866.1|6
1739200590000|2025-02-10 15:16:30|1881.4|1866.6|1883.4|1868.6|1883.4|1868.6|1881.4|1866.6|9
1739200600000|2025-02-10 15:16:40|1882.9|1868.1|1881.9|1867.1|1883.4|1868.6|1881.9|1867.1|5
1739200610000|2025-02-10 15:16:50|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|3
1739200620000|2025-02-10 15:17:00|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.4|1865.6|10
1739200630000|2025-02-10 15:17:10|1881.4|1866.6|1880.4|1865.6|1882.9|1868.1|1879.9|1865.1|13
1739200640000|2025-02-10 15:17:20|1880.9|1866.1|1879.4|1864.6|1881.4|1866.6|1879.4|1864.6|10
1739200650000|2025-02-10 15:17:30|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|3
1739200660000|2025-02-10 15:17:40|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|5
1739200670000|2025-02-10 15:17:50|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.4|1862.6|5
1739200680000|2025-02-10 15:18:00|1878.4|1863.6|1877.4|1862.6|1879.4|1864.6|1876.9|1862.1|15
1739200690000|2025-02-10 15:18:10|1877.9|1863.1|1878.4|1863.6|1878.9|1864.1|1877.4|1862.6|6
1739200700000|2025-02-10 15:18:20|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1876.9|1862.1|6
1739200710000|2025-02-10 15:18:30|1876.9|1862.1|1878.4|1863.6|1878.4|1863.6|1876.4|1861.6|8
1739200720000|2025-02-10 15:18:40|1877.9|1863.1|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|6
1739200730000|2025-02-10 15:18:50|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|6
1739200740000|2025-02-10 15:19:00|1875.9|1861.1|1873.9|1859.1|1875.9|1861.1|1873.9|1859.1|7
1739200750000|2025-02-10 15:19:10|1874.4|1859.6|1872.9|1858.1|1874.9|1860.1|1872.9|1858.1|5
1739200760000|2025-02-10 15:19:20|1873.4|1858.6|1872.4|1857.6|1874.4|1859.6|1872.4|1857.6|7
1739200770000|2025-02-10 15:19:30|1871.9|1857.1|1873.9|1859.1|1873.9|1859.1|1871.4|1856.6|7
1739200780000|2025-02-10 15:19:40|1874.4|1859.6|1872.9|1858.1|1874.4|1859.6|1872.9|1858.1|3
1739200790000|2025-02-10 15:19:50|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|8
1739200800000|2025-02-10 15:20:00|1872.9|1858.1|1872.4|1857.6|1873.9|1859.1|1872.4|1857.6|8
1739200820000|2025-02-10 15:20:20|1873.4|1858.6|1872.9|1858.1|1873.4|1858.6|1872.4|1857.6|3
1739200830000|2025-02-10 15:20:30|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|9
1739200850000|2025-02-10 15:20:50|1872.4|1857.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|5
1739200860000|2025-02-10 15:21:00|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|4
1739200870000|2025-02-10 15:21:10|1871.9|1857.1|1870.4|1855.6|1872.9|1858.1|1870.4|1855.6|7
1739200880000|2025-02-10 15:21:20|1869.9|1855.1|1868.4|1853.6|1869.9|1855.1|1868.4|1853.6|7
1739200890000|2025-02-10 15:21:30|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|6
1739200900000|2025-02-10 15:21:40|1865.9|1851.1|1863.9|1849.1|1865.9|1851.1|1863.9|1849.1|3
1739200910000|2025-02-10 15:21:50|1864.4|1849.6|1864.9|1850.1|1865.4|1850.6|1864.4|1849.6|5
1739200920000|2025-02-10 15:22:00|1865.4|1850.6|1865.9|1851.1|1867.4|1852.6|1865.4|1850.6|10
1739200930000|2025-02-10 15:22:10|1866.4|1851.6|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|4
1739200940000|2025-02-10 15:22:20|1866.4|1851.6|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|6
1739200950000|2025-02-10 15:22:30|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|3
1739200960000|2025-02-10 15:22:40|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739200970000|2025-02-10 15:22:50|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739200980000|2025-02-10 15:23:00|1866.9|1852.1|1869.9|1855.1|1869.9|1855.1|1866.4|1851.6|8
1739200990000|2025-02-10 15:23:10|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|2
1739201000000|2025-02-10 15:23:20|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|3
1739201010000|2025-02-10 15:23:30|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1868.4|1853.6|9
1739201020000|2025-02-10 15:23:40|1868.4|1853.6|1869.4|1854.6|1869.9|1855.1|1868.4|1853.6|9
1739201030000|2025-02-10 15:23:50|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|6
1739201040000|2025-02-10 15:24:00|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|3
1739201050000|2025-02-10 15:24:10|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|5
1739201060000|2025-02-10 15:24:20|1869.9|1855.1|1867.4|1852.6|1870.4|1855.6|1867.4|1852.6|10
1739201070000|2025-02-10 15:24:30|1866.4|1851.6|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|2
1739201080000|2025-02-10 15:24:40|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|4
1739201100000|2025-02-10 15:25:00|1866.9|1852.1|1865.9|1851.1|1866.9|1852.1|1865.9|1851.1|3
1739201110000|2025-02-10 15:25:10|1865.4|1850.6|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|5
1739201120000|2025-02-10 15:25:20|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|3
1739201130000|2025-02-10 15:25:30|1864.9|1850.1|1864.9|1850.1|1866.4|1851.6|1864.9|1850.1|9
1739201140000|2025-02-10 15:25:40|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739201150000|2025-02-10 15:25:50|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739201160000|2025-02-10 15:26:00|1862.9|1848.1|1864.4|1849.6|1864.9|1850.1|1862.4|1847.6|7
1739201170000|2025-02-10 15:26:10|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739201180000|2025-02-10 15:26:20|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1863.9|1849.1|8
1739201190000|2025-02-10 15:26:30|1864.9|1850.1|1863.4|1848.6|1864.9|1850.1|1862.9|1848.1|5
1739201200000|2025-02-10 15:26:40|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.4|1848.6|7
1739201210000|2025-02-10 15:26:50|1864.4|1849.6|1859.9|1845.1|1864.4|1849.6|1859.9|1845.1|11
1739201220000|2025-02-10 15:27:00|1858.9|1844.1|1861.4|1846.6|1861.4|1846.6|1858.4|1843.6|8
1739201230000|2025-02-10 15:27:10|1862.4|1847.6|1864.4|1849.6|1864.4|1849.6|1862.4|1847.6|8
1739201240000|2025-02-10 15:27:20|1865.4|1850.6|1863.4|1848.6|1865.4|1850.6|1863.4|1848.6|5
1739201250000|2025-02-10 15:27:30|1863.9|1849.1|1865.4|1850.6|1865.4|1850.6|1863.4|1848.6|7
1739201260000|2025-02-10 15:27:40|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1864.4|1849.6|5
1739201270000|2025-02-10 15:27:50|1865.9|1851.1|1866.9|1852.1|1866.9|1852.1|1865.9|1851.1|3
1739201280000|2025-02-10 15:28:00|1866.4|1851.6|1864.9|1850.1|1866.4|1851.6|1864.9|1850.1|3
1739201290000|2025-02-10 15:28:10|1865.4|1850.6|1866.9|1852.1|1866.9|1852.1|1865.4|1850.6|7
1739201300000|2025-02-10 15:28:20|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|3
1739201310000|2025-02-10 15:28:30|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|4
1739201320000|2025-02-10 15:28:40|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739201340000|2025-02-10 15:29:00|1865.4|1850.6|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|9
1739201350000|2025-02-10 15:29:10|1865.4|1850.6|1866.4|1851.6|1867.4|1852.6|1865.4|1850.6|6
1739201360000|2025-02-10 15:29:20|1865.9|1851.1|1864.4|1849.6|1866.4|1851.6|1863.9|1849.1|7
1739201370000|2025-02-10 15:29:30|1863.4|1848.6|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|3
1739201380000|2025-02-10 15:29:40|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739201390000|2025-02-10 15:29:50|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|4
1739201400000|2025-02-10 15:30:00|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1864.4|1849.6|10
1739201410000|2025-02-10 15:30:10|1865.4|1850.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|4
1739201420000|2025-02-10 15:30:20|1865.9|1851.1|1866.9|1852.1|1867.4|1852.6|1865.9|1851.1|9
1739201430000|2025-02-10 15:30:30|1866.4|1851.6|1865.9|1851.1|1867.4|1852.6|1865.4|1850.6|9
1739201440000|2025-02-10 15:30:40|1866.4|1851.6|1867.9|1853.1|1868.4|1853.6|1866.4|1851.6|13
1739201450000|2025-02-10 15:30:50|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|7
1739201460000|2025-02-10 15:31:00|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|6
1739201470000|2025-02-10 15:31:10|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|5
1739201480000|2025-02-10 15:31:20|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|3
1739201490000|2025-02-10 15:31:30|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|4
1739201500000|2025-02-10 15:31:40|1866.9|1852.1|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|6
1739201510000|2025-02-10 15:31:50|1865.9|1851.1|1864.9|1850.1|1865.9|1851.1|1864.9|1850.1|3
1739201520000|2025-02-10 15:32:00|1864.4|1849.6|1864.9|1850.1|1865.4|1850.6|1864.4|1849.6|7
1739201530000|2025-02-10 15:32:10|1865.4|1850.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|4
1739201540000|2025-02-10 15:32:20|1865.9|1851.1|1866.9|1852.1|1866.9|1852.1|1865.9|1851.1|3
1739201550000|2025-02-10 15:32:30|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1865.9|1851.1|5
1739201560000|2025-02-10 15:32:40|1866.9|1852.1|1867.9|1853.1|1868.4|1853.6|1865.9|1851.1|9
1739201570000|2025-02-10 15:32:50|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|6
1739201580000|2025-02-10 15:33:00|1867.4|1852.6|1869.4|1854.6|1869.4|1854.6|1867.4|1852.6|7
1739201590000|2025-02-10 15:33:10|1868.9|1854.1|1866.9|1852.1|1869.4|1854.6|1866.9|1852.1|9
1739201600000|2025-02-10 15:33:20|1867.4|1852.6|1867.4|1852.6|1868.4|1853.6|1866.4|1851.6|11
1739201610000|2025-02-10 15:33:30|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|6
1739201620000|2025-02-10 15:33:40|1866.9|1852.1|1865.9|1851.1|1867.4|1852.6|1865.9|1851.1|7
1739201630000|2025-02-10 15:33:50|1865.4|1850.6|1866.4|1851.6|1866.4|1851.6|1865.4|1850.6|9
1739201640000|2025-02-10 15:34:00|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1864.4|1849.6|12
1739201650000|2025-02-10 15:34:10|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739201660000|2025-02-10 15:34:20|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|6
1739201670000|2025-02-10 15:34:30|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|4
1739201680000|2025-02-10 15:34:40|1869.9|1855.1|1868.4|1853.6|1870.4|1855.6|1868.4|1853.6|8
1739201690000|2025-02-10 15:34:50|1867.4|1852.6|1866.9|1852.1|1867.4|1852.6|1866.9|1852.1|6
1739201700000|2025-02-10 15:35:00|1867.4|1852.6|1867.9|1853.1|1868.4|1853.6|1866.9|1852.1|8
1739201710000|2025-02-10 15:35:10|1868.4|1853.6|1868.4|1853.6|1869.9|1855.1|1868.4|1853.6|8
1739201720000|2025-02-10 15:35:20|1867.9|1853.1|1868.4|1853.6|1869.4|1854.6|1867.9|1853.1|11
1739201730000|2025-02-10 15:35:30|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.4|1853.6|11
1739201740000|2025-02-10 15:35:40|1870.4|1855.6|1868.4|1853.6|1870.4|1855.6|1868.4|1853.6|6
1739201750000|2025-02-10 15:35:50|1868.9|1854.1|1870.4|1855.6|1870.4|1855.6|1868.9|1854.1|6
1739201760000|2025-02-10 15:36:00|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|5
1739201770000|2025-02-10 15:36:10|1870.9|1856.1|1869.4|1854.6|1870.9|1856.1|1868.9|1854.1|10
1739201780000|2025-02-10 15:36:20|1869.9|1855.1|1870.9|1856.1|1870.9|1856.1|1869.9|1855.1|3
1739201790000|2025-02-10 15:36:30|1870.4|1855.6|1868.4|1853.6|1870.4|1855.6|1868.4|1853.6|5
1739201800000|2025-02-10 15:36:40|1867.4|1852.6|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|7
1739201810000|2025-02-10 15:36:50|1865.9|1851.1|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|7
1739201820000|2025-02-10 15:37:00|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|7
1739201830000|2025-02-10 15:37:10|1864.4|1849.6|1865.9|1851.1|1865.9|1851.1|1863.4|1848.6|10
1739201840000|2025-02-10 15:37:20|1866.4|1851.6|1864.4|1849.6|1866.9|1852.1|1864.4|1849.6|11
1739201850000|2025-02-10 15:37:30|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|8
1739201860000|2025-02-10 15:37:40|1862.9|1848.1|1861.9|1847.1|1862.9|1848.1|1861.4|1846.6|7
1739201870000|2025-02-10 15:37:50|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|6
1739201880000|2025-02-10 15:38:00|1861.9|1847.1|1859.4|1844.6|1862.4|1847.6|1859.4|1844.6|9
1739201890000|2025-02-10 15:38:10|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739201900000|2025-02-10 15:38:20|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1856.9|1842.1|10
1739201910000|2025-02-10 15:38:30|1857.9|1843.1|1855.4|1840.6|1857.9|1843.1|1855.4|1840.6|8
1739201920000|2025-02-10 15:38:40|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|5
1739201930000|2025-02-10 15:38:50|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|5
1739201940000|2025-02-10 15:39:00|1857.9|1843.1|1857.4|1842.6|1859.4|1844.6|1857.4|1842.6|10
1739201950000|2025-02-10 15:39:10|1856.4|1841.6|1857.4|1842.6|1858.4|1843.6|1856.4|1841.6|6
1739201960000|2025-02-10 15:39:20|1857.9|1843.1|1858.9|1844.1|1860.4|1845.6|1857.9|1843.1|12
1739201970000|2025-02-10 15:39:30|1859.4|1844.6|1857.9|1843.1|1859.4|1844.6|1857.9|1843.1|7
1739201980000|2025-02-10 15:39:40|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739201990000|2025-02-10 15:39:50|1857.4|1842.6|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|3
1739202000000|2025-02-10 15:40:00|1858.9|1844.1|1859.9|1845.1|1861.4|1846.6|1858.9|1844.1|13
1739202010000|2025-02-10 15:40:10|1859.4|1844.6|1857.4|1842.6|1859.4|1844.6|1857.4|1842.6|5
1739202020000|2025-02-10 15:40:20|1857.9|1843.1|1858.9|1844.1|1858.9|1844.1|1857.9|1843.1|3
1739202030000|2025-02-10 15:40:30|1859.4|1844.6|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|2
1739202040000|2025-02-10 15:40:40|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739202050000|2025-02-10 15:40:50|1860.9|1846.1|1862.4|1847.6|1862.4|1847.6|1860.4|1845.6|7
1739202060000|2025-02-10 15:41:00|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|6
1739202070000|2025-02-10 15:41:10|1862.9|1848.1|1862.9|1848.1|1863.4|1848.6|1862.4|1847.6|5
1739202080000|2025-02-10 15:41:20|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|4
1739202090000|2025-02-10 15:41:30|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739202100000|2025-02-10 15:41:40|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739202110000|2025-02-10 15:41:50|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739202120000|2025-02-10 15:42:00|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|5
1739202130000|2025-02-10 15:42:10|1861.9|1847.1|1862.9|1848.1|1862.9|1848.1|1861.4|1846.6|5
1739202140000|2025-02-10 15:42:20|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739202150000|2025-02-10 15:42:30|1861.9|1847.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|4
1739202160000|2025-02-10 15:42:40|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739202170000|2025-02-10 15:42:50|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739202180000|2025-02-10 15:43:00|1859.4|1844.6|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|5
1739202190000|2025-02-10 15:43:10|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739202200000|2025-02-10 15:43:20|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739202210000|2025-02-10 15:43:30|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1859.4|1844.6|6
1739202220000|2025-02-10 15:43:40|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739202230000|2025-02-10 15:43:50|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739202240000|2025-02-10 15:44:00|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|4
1739202260000|2025-02-10 15:44:20|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|6
1739202270000|2025-02-10 15:44:30|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|7
1739202280000|2025-02-10 15:44:40|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|4
1739202290000|2025-02-10 15:44:50|1862.9|1848.1|1862.9|1848.1|1863.4|1848.6|1862.9|1848.1|5
1739202300000|2025-02-10 15:45:00|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1862.4|1847.6|11
1739202310000|2025-02-10 15:45:10|1862.9|1848.1|1864.4|1849.6|1864.4|1849.6|1862.9|1848.1|4
1739202320000|2025-02-10 15:45:20|1864.9|1850.1|1866.4|1851.6|1866.9|1852.1|1864.9|1850.1|6
1739202330000|2025-02-10 15:45:30|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1865.9|1851.1|5
1739202340000|2025-02-10 15:45:40|1866.9|1852.1|1864.4|1849.6|1866.9|1852.1|1864.4|1849.6|6
1739202350000|2025-02-10 15:45:50|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|5
1739202360000|2025-02-10 15:46:00|1864.9|1850.1|1863.4|1848.6|1865.4|1850.6|1863.4|1848.6|8
1739202370000|2025-02-10 15:46:10|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1862.9|1848.1|4
1739202390000|2025-02-10 15:46:30|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|6
1739202400000|2025-02-10 15:46:40|1863.9|1849.1|1862.9|1848.1|1863.9|1849.1|1862.9|1848.1|5
1739202410000|2025-02-10 15:46:50|1862.4|1847.6|1862.9|1848.1|1863.4|1848.6|1862.4|1847.6|7
1739202420000|2025-02-10 15:47:00|1862.4|1847.6|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|2
1739202430000|2025-02-10 15:47:10|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739202440000|2025-02-10 15:47:20|1861.4|1846.6|1861.4|1846.6|1862.4|1847.6|1860.9|1846.1|7
1739202450000|2025-02-10 15:47:30|1861.9|1847.1|1859.4|1844.6|1862.4|1847.6|1858.9|1844.1|9
1739202460000|2025-02-10 15:47:40|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739202470000|2025-02-10 15:47:50|1859.9|1845.1|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|6
1739202480000|2025-02-10 15:48:00|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|6
1739202490000|2025-02-10 15:48:10|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739202500000|2025-02-10 15:48:20|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|4
1739202510000|2025-02-10 15:48:30|1861.9|1847.1|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|5
1739202520000|2025-02-10 15:48:40|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|3
1739202530000|2025-02-10 15:48:50|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739202540000|2025-02-10 15:49:00|1860.9|1846.1|1858.4|1843.6|1860.9|1846.1|1858.4|1843.6|5
1739202550000|2025-02-10 15:49:10|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739202560000|2025-02-10 15:49:20|1858.9|1844.1|1857.4|1842.6|1859.4|1844.6|1857.4|1842.6|8
1739202570000|2025-02-10 15:49:30|1857.9|1843.1|1857.9|1843.1|1858.4|1843.6|1857.4|1842.6|8
1739202580000|2025-02-10 15:49:40|1858.4|1843.6|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|5
1739202590000|2025-02-10 15:49:50|1858.9|1844.1|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|7
1739202600000|2025-02-10 15:50:00|1857.9|1843.1|1858.9|1844.1|1858.9|1844.1|1857.4|1842.6|11
1739202610000|2025-02-10 15:50:10|1859.4|1844.6|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|3
1739202620000|2025-02-10 15:50:20|1857.9|1843.1|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|3
1739202630000|2025-02-10 15:50:30|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|5
1739202640000|2025-02-10 15:50:40|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|6
1739202650000|2025-02-10 15:50:50|1856.9|1842.1|1858.9|1844.1|1858.9|1844.1|1856.9|1842.1|7
1739202660000|2025-02-10 15:51:00|1858.4|1843.6|1858.9|1844.1|1859.4|1844.6|1858.4|1843.6|10
1739202670000|2025-02-10 15:51:10|1858.4|1843.6|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|7
1739202680000|2025-02-10 15:51:20|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|3
1739202690000|2025-02-10 15:51:30|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739202700000|2025-02-10 15:51:40|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|4
1739202710000|2025-02-10 15:51:50|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739202720000|2025-02-10 15:52:00|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|3
1739202730000|2025-02-10 15:52:10|1860.9|1846.1|1862.4|1847.6|1862.4|1847.6|1860.9|1846.1|4
1739202740000|2025-02-10 15:52:20|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739202750000|2025-02-10 15:52:30|1860.9|1846.1|1859.9|1845.1|1860.9|1846.1|1859.4|1844.6|5
1739202760000|2025-02-10 15:52:40|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|3
1739202780000|2025-02-10 15:53:00|1859.9|1845.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|4
1739202790000|2025-02-10 15:53:10|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739202800000|2025-02-10 15:53:20|1861.9|1847.1|1862.4|1847.6|1862.9|1848.1|1861.4|1846.6|8
1739202810000|2025-02-10 15:53:30|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1861.9|1847.1|8
1739202820000|2025-02-10 15:53:40|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|4
1739202830000|2025-02-10 15:53:50|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|5
1739202840000|2025-02-10 15:54:00|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1861.9|1847.1|6
1739202850000|2025-02-10 15:54:10|1861.9|1847.1|1863.4|1848.6|1863.9|1849.1|1861.9|1847.1|6
1739202860000|2025-02-10 15:54:20|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.4|1848.6|5
1739202870000|2025-02-10 15:54:30|1865.4|1850.6|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|3
1739202880000|2025-02-10 15:54:40|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739202890000|2025-02-10 15:54:50|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739202900000|2025-02-10 15:55:00|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739202910000|2025-02-10 15:55:10|1865.4|1850.6|1866.9|1852.1|1866.9|1852.1|1865.4|1850.6|6
1739202920000|2025-02-10 15:55:20|1866.4|1851.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|6
1739202930000|2025-02-10 15:55:30|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|4
1739202940000|2025-02-10 15:55:40|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739202950000|2025-02-10 15:55:50|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739202960000|2025-02-10 15:56:00|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739202970000|2025-02-10 15:56:10|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|4
1739202980000|2025-02-10 15:56:20|1863.4|1848.6|1864.9|1850.1|1864.9|1850.1|1863.4|1848.6|5
1739202990000|2025-02-10 15:56:30|1864.4|1849.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|2
1739203000000|2025-02-10 15:56:40|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|4
1739203020000|2025-02-10 15:57:00|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|4
1739203030000|2025-02-10 15:57:10|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739203050000|2025-02-10 15:57:30|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739203060000|2025-02-10 15:57:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739203070000|2025-02-10 15:57:50|1862.4|1847.6|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|3
1739203080000|2025-02-10 15:58:00|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739203090000|2025-02-10 15:58:10|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.9|1850.1|3
1739203100000|2025-02-10 15:58:20|1866.4|1851.6|1864.9|1850.1|1866.4|1851.6|1864.9|1850.1|4
1739203110000|2025-02-10 15:58:30|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|3
1739203120000|2025-02-10 15:58:40|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739203130000|2025-02-10 15:58:50|1864.4|1849.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|3
1739203150000|2025-02-10 15:59:10|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739203170000|2025-02-10 15:59:30|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739203180000|2025-02-10 15:59:40|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739203200000|2025-02-10 16:00:00|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|3
1739203210000|2025-02-10 16:00:10|1867.4|1852.6|1865.4|1850.6|1867.4|1852.6|1865.4|1850.6|7
1739203220000|2025-02-10 16:00:20|1864.9|1850.1|1863.4|1848.6|1864.9|1850.1|1863.4|1848.6|6
1739203230000|2025-02-10 16:00:30|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|6
1739203240000|2025-02-10 16:00:40|1862.9|1848.1|1864.4|1849.6|1864.4|1849.6|1862.9|1848.1|6
1739203250000|2025-02-10 16:00:50|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|4
1739203260000|2025-02-10 16:01:00|1864.9|1850.1|1865.9|1851.1|1866.4|1851.6|1864.4|1849.6|10
1739203270000|2025-02-10 16:01:10|1866.4|1851.6|1866.4|1851.6|1867.4|1852.6|1865.4|1850.6|7
1739203280000|2025-02-10 16:01:20|1866.9|1852.1|1868.4|1853.6|1868.4|1853.6|1866.4|1851.6|10
1739203290000|2025-02-10 16:01:30|1869.4|1854.6|1868.9|1854.1|1869.9|1855.1|1868.9|1854.1|6
1739203300000|2025-02-10 16:01:40|1869.4|1854.6|1868.4|1853.6|1869.9|1855.1|1868.4|1853.6|7
1739203310000|2025-02-10 16:01:50|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.4|1853.6|5
1739203320000|2025-02-10 16:02:00|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1739203330000|2025-02-10 16:02:10|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|2
1739203340000|2025-02-10 16:02:20|1871.4|1856.6|1869.4|1854.6|1871.4|1856.6|1868.9|1854.1|7
1739203350000|2025-02-10 16:02:30|1869.9|1855.1|1870.4|1855.6|1871.4|1856.6|1869.9|1855.1|8
1739203360000|2025-02-10 16:02:40|1870.9|1856.1|1870.9|1856.1|1871.4|1856.6|1870.4|1855.6|7
1739203370000|2025-02-10 16:02:50|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|2
1739203380000|2025-02-10 16:03:00|1868.9|1854.1|1869.9|1855.1|1871.4|1856.6|1868.9|1854.1|8
1739203390000|2025-02-10 16:03:10|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|9
1739203400000|2025-02-10 16:03:20|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|6
1739203410000|2025-02-10 16:03:30|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739203420000|2025-02-10 16:03:40|1870.4|1855.6|1871.4|1856.6|1871.9|1857.1|1870.4|1855.6|5
1739203430000|2025-02-10 16:03:50|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|2
1739203440000|2025-02-10 16:04:00|1872.4|1857.6|1871.9|1857.1|1872.4|1857.6|1871.4|1856.6|4
1739203450000|2025-02-10 16:04:10|1871.4|1856.6|1872.9|1858.1|1873.4|1858.6|1871.4|1856.6|10
1739203460000|2025-02-10 16:04:20|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|5
1739203470000|2025-02-10 16:04:30|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|7
1739203480000|2025-02-10 16:04:40|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1871.9|1857.1|4
1739203490000|2025-02-10 16:04:50|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|6
1739203500000|2025-02-10 16:05:00|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|8
1739203510000|2025-02-10 16:05:10|1869.9|1855.1|1868.4|1853.6|1869.9|1855.1|1867.9|1853.1|7
1739203520000|2025-02-10 16:05:20|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739203530000|2025-02-10 16:05:30|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1866.4|1851.6|8
1739203540000|2025-02-10 16:05:40|1866.9|1852.1|1867.9|1853.1|1867.9|1853.1|1866.9|1852.1|3
1739203550000|2025-02-10 16:05:50|1868.4|1853.6|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|3
1739203560000|2025-02-10 16:06:00|1869.4|1854.6|1867.4|1852.6|1869.4|1854.6|1867.4|1852.6|5
1739203570000|2025-02-10 16:06:10|1866.9|1852.1|1869.4|1854.6|1869.4|1854.6|1866.9|1852.1|5
1739203580000|2025-02-10 16:06:20|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|6
1739203590000|2025-02-10 16:06:30|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739203600000|2025-02-10 16:06:40|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|5
1739203610000|2025-02-10 16:06:50|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739203620000|2025-02-10 16:07:00|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739203630000|2025-02-10 16:07:10|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739203640000|2025-02-10 16:07:20|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|4
1739203650000|2025-02-10 16:07:30|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|2
1739203660000|2025-02-10 16:07:40|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739203680000|2025-02-10 16:08:00|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|4
1739203690000|2025-02-10 16:08:10|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739203700000|2025-02-10 16:08:20|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739203710000|2025-02-10 16:08:30|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1868.4|1853.6|9
1739203720000|2025-02-10 16:08:40|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739203740000|2025-02-10 16:09:00|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|6
1739203750000|2025-02-10 16:09:10|1872.9|1858.1|1875.4|1860.6|1875.4|1860.6|1872.9|1858.1|4
1739203760000|2025-02-10 16:09:20|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1873.4|1858.6|8
1739203770000|2025-02-10 16:09:30|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739203780000|2025-02-10 16:09:40|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|3
1739203790000|2025-02-10 16:09:50|1874.9|1860.1|1874.9|1860.1|1875.4|1860.6|1874.4|1859.6|9
1739203800000|2025-02-10 16:10:00|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739203810000|2025-02-10 16:10:10|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739203820000|2025-02-10 16:10:20|1877.4|1862.6|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|5
1739203830000|2025-02-10 16:10:30|1875.9|1861.1|1877.4|1862.6|1877.4|1862.6|1875.9|1861.1|6
1739203850000|2025-02-10 16:10:50|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|4
1739203860000|2025-02-10 16:11:00|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739203910000|2025-02-10 16:11:50|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1739203920000|2025-02-10 16:12:00|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1878.9|1864.1|7
1739203950000|2025-02-10 16:12:30|1879.9|1865.1|1878.9|1864.1|1880.9|1866.1|1878.9|1864.1|6
1739203960000|2025-02-10 16:12:40|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|2
1739203970000|2025-02-10 16:12:50|1878.4|1863.6|1877.9|1863.1|1878.4|1863.6|1877.4|1862.6|3
1739203980000|2025-02-10 16:13:00|1878.4|1863.6|1880.4|1865.6|1880.4|1865.6|1878.4|1863.6|7
1739203990000|2025-02-10 16:13:10|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|3
1739204000000|2025-02-10 16:13:20|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|4
1739204010000|2025-02-10 16:13:30|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|4
1739204020000|2025-02-10 16:13:40|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739204030000|2025-02-10 16:13:50|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739204040000|2025-02-10 16:14:00|1875.4|1860.6|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|3
1739204050000|2025-02-10 16:14:10|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739204060000|2025-02-10 16:14:20|1875.9|1861.1|1874.4|1859.6|1876.4|1861.6|1874.4|1859.6|4
1739204070000|2025-02-10 16:14:30|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739204080000|2025-02-10 16:14:40|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739204090000|2025-02-10 16:14:50|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|3
1739204100000|2025-02-10 16:15:00|1874.9|1860.1|1873.4|1858.6|1874.9|1860.1|1873.4|1858.6|6
1739204110000|2025-02-10 16:15:10|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|4
1739204120000|2025-02-10 16:15:20|1872.4|1857.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|8
1739204130000|2025-02-10 16:15:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739204140000|2025-02-10 16:15:40|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1869.4|1854.6|7
1739204150000|2025-02-10 16:15:50|1870.9|1856.1|1869.4|1854.6|1871.9|1857.1|1869.4|1854.6|7
1739204160000|2025-02-10 16:16:00|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.4|1853.6|6
1739204170000|2025-02-10 16:16:10|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1867.4|1852.6|6
1739204180000|2025-02-10 16:16:20|1869.9|1855.1|1871.4|1856.6|1872.4|1857.6|1869.9|1855.1|7
1739204190000|2025-02-10 16:16:30|1871.9|1857.1|1871.4|1856.6|1872.4|1857.6|1870.4|1855.6|6
1739204200000|2025-02-10 16:16:40|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|3
1739204210000|2025-02-10 16:16:50|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|3
1739204220000|2025-02-10 16:17:00|1873.4|1858.6|1873.9|1859.1|1874.4|1859.6|1873.4|1858.6|6
1739204230000|2025-02-10 16:17:10|1874.4|1859.6|1876.4|1861.6|1876.9|1862.1|1874.4|1859.6|6
1739204240000|2025-02-10 16:17:20|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739204250000|2025-02-10 16:17:30|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|5
1739204270000|2025-02-10 16:17:50|1873.9|1859.1|1873.4|1858.6|1874.4|1859.6|1872.9|1858.1|6
1739204280000|2025-02-10 16:18:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739204290000|2025-02-10 16:18:10|1871.4|1856.6|1870.9|1856.1|1871.4|1856.6|1870.4|1855.6|4
1739204300000|2025-02-10 16:18:20|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|4
1739204310000|2025-02-10 16:18:30|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|4
1739204320000|2025-02-10 16:18:40|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|4
1739204330000|2025-02-10 16:18:50|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739204340000|2025-02-10 16:19:00|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739204350000|2025-02-10 16:19:10|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1870.9|1856.1|7
1739204360000|2025-02-10 16:19:20|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.4|1856.6|7
1739204380000|2025-02-10 16:19:40|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739204390000|2025-02-10 16:19:50|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739204400000|2025-02-10 16:20:00|1873.9|1859.1|1873.4|1858.6|1874.4|1859.6|1872.9|1858.1|10
1739204420000|2025-02-10 16:20:20|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|5
1739204430000|2025-02-10 16:20:30|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1871.9|1857.1|5
1739204440000|2025-02-10 16:20:40|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1870.4|1855.6|6
1739204450000|2025-02-10 16:20:50|1870.9|1856.1|1872.4|1857.6|1872.4|1857.6|1870.4|1855.6|6
1739204460000|2025-02-10 16:21:00|1871.9|1857.1|1870.4|1855.6|1872.4|1857.6|1870.4|1855.6|9
1739204470000|2025-02-10 16:21:10|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739204480000|2025-02-10 16:21:20|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|3
1739204490000|2025-02-10 16:21:30|1870.4|1855.6|1869.9|1855.1|1870.4|1855.6|1869.9|1855.1|4
1739204500000|2025-02-10 16:21:40|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1739204510000|2025-02-10 16:21:50|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|3
1739204520000|2025-02-10 16:22:00|1869.9|1855.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|8
1739204530000|2025-02-10 16:22:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|4
1739204540000|2025-02-10 16:22:20|1870.9|1856.1|1871.4|1856.6|1872.4|1857.6|1870.9|1856.1|6
1739204550000|2025-02-10 16:22:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739204560000|2025-02-10 16:22:40|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1869.9|1855.1|6
1739204570000|2025-02-10 16:22:50|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|4
1739204580000|2025-02-10 16:23:00|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1869.9|1855.1|8
1739204590000|2025-02-10 16:23:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739204600000|2025-02-10 16:23:20|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|6
1739204610000|2025-02-10 16:23:30|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|4
1739204620000|2025-02-10 16:23:40|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739204640000|2025-02-10 16:24:00|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739204650000|2025-02-10 16:24:10|1871.4|1856.6|1872.4|1857.6|1872.9|1858.1|1871.4|1856.6|9
1739204660000|2025-02-10 16:24:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739204670000|2025-02-10 16:24:30|1872.9|1858.1|1873.9|1859.1|1873.9|1859.1|1872.4|1857.6|7
1739204680000|2025-02-10 16:24:40|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|3
1739204700000|2025-02-10 16:25:00|1872.4|1857.6|1870.4|1855.6|1872.4|1857.6|1870.4|1855.6|5
1739204710000|2025-02-10 16:25:10|1870.9|1856.1|1872.4|1857.6|1872.4|1857.6|1870.9|1856.1|5
1739204720000|2025-02-10 16:25:20|1872.9|1858.1|1871.9|1857.1|1872.9|1858.1|1871.4|1856.6|7
1739204730000|2025-02-10 16:25:30|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|3
1739204740000|2025-02-10 16:25:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|3
1739204750000|2025-02-10 16:25:50|1871.9|1857.1|1872.9|1858.1|1873.4|1858.6|1871.4|1856.6|9
1739204760000|2025-02-10 16:26:00|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|5
1739204770000|2025-02-10 16:26:10|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1873.4|1858.6|9
1739204780000|2025-02-10 16:26:20|1874.9|1860.1|1873.4|1858.6|1874.9|1860.1|1873.4|1858.6|4
1739204790000|2025-02-10 16:26:30|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|3
1739204800000|2025-02-10 16:26:40|1872.4|1857.6|1873.4|1858.6|1873.9|1859.1|1872.4|1857.6|5
1739204810000|2025-02-10 16:26:50|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739204820000|2025-02-10 16:27:00|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|3
1739204830000|2025-02-10 16:27:10|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|6
1739204840000|2025-02-10 16:27:20|1873.9|1859.1|1872.4|1857.6|1873.9|1859.1|1872.4|1857.6|4
1739204850000|2025-02-10 16:27:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739204860000|2025-02-10 16:27:40|1871.9|1857.1|1870.9|1856.1|1872.4|1857.6|1870.9|1856.1|5
1739204870000|2025-02-10 16:27:50|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|3
1739204880000|2025-02-10 16:28:00|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739204890000|2025-02-10 16:28:10|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739204900000|2025-02-10 16:28:20|1871.9|1857.1|1870.4|1855.6|1872.4|1857.6|1870.4|1855.6|6
1739204910000|2025-02-10 16:28:30|1869.9|1855.1|1869.9|1855.1|1870.4|1855.6|1869.4|1854.6|5
1739204920000|2025-02-10 16:28:40|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|3
1739204930000|2025-02-10 16:28:50|1868.9|1854.1|1870.4|1855.6|1870.4|1855.6|1868.9|1854.1|4
1739204940000|2025-02-10 16:29:00|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739204950000|2025-02-10 16:29:10|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739204970000|2025-02-10 16:29:30|1868.9|1854.1|1868.4|1853.6|1869.4|1854.6|1867.9|1853.1|6
1739204980000|2025-02-10 16:29:40|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|6
1739204990000|2025-02-10 16:29:50|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|4
1739205000000|2025-02-10 16:30:00|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739205010000|2025-02-10 16:30:10|1867.9|1853.1|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|4
1739205020000|2025-02-10 16:30:20|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1865.9|1851.1|9
1739205030000|2025-02-10 16:30:30|1867.9|1853.1|1865.9|1851.1|1867.9|1853.1|1865.9|1851.1|7
1739205040000|2025-02-10 16:30:40|1866.4|1851.6|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|4
1739205050000|2025-02-10 16:30:50|1864.4|1849.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|6
1739205060000|2025-02-10 16:31:00|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|5
1739205070000|2025-02-10 16:31:10|1862.9|1848.1|1862.4|1847.6|1863.9|1849.1|1862.4|1847.6|7
1739205080000|2025-02-10 16:31:20|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1739205090000|2025-02-10 16:31:30|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|10
1739205100000|2025-02-10 16:31:40|1863.4|1848.6|1862.4|1847.6|1864.4|1849.6|1862.4|1847.6|7
1739205110000|2025-02-10 16:31:50|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739205120000|2025-02-10 16:32:00|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|2
1739205130000|2025-02-10 16:32:10|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1859.9|1845.1|6
1739205140000|2025-02-10 16:32:20|1861.9|1847.1|1862.4|1847.6|1862.9|1848.1|1861.4|1846.6|6
1739205150000|2025-02-10 16:32:30|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739205160000|2025-02-10 16:32:40|1861.9|1847.1|1861.4|1846.6|1862.9|1848.1|1861.4|1846.6|6
1739205170000|2025-02-10 16:32:50|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739205180000|2025-02-10 16:33:00|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|3
1739205200000|2025-02-10 16:33:20|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|7
1739205210000|2025-02-10 16:33:30|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1858.4|1843.6|8
1739205220000|2025-02-10 16:33:40|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739205230000|2025-02-10 16:33:50|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|3
1739205240000|2025-02-10 16:34:00|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|3
1739205250000|2025-02-10 16:34:10|1860.9|1846.1|1859.4|1844.6|1860.9|1846.1|1859.4|1844.6|6
1739205260000|2025-02-10 16:34:20|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|2
1739205270000|2025-02-10 16:34:30|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.4|1845.6|5
1739205280000|2025-02-10 16:34:40|1861.4|1846.6|1860.9|1846.1|1862.4|1847.6|1860.4|1845.6|14
1739205290000|2025-02-10 16:34:50|1861.4|1846.6|1859.4|1844.6|1861.4|1846.6|1859.4|1844.6|6
1739205300000|2025-02-10 16:35:00|1858.9|1844.1|1857.9|1843.1|1858.9|1844.1|1857.9|1843.1|7
1739205310000|2025-02-10 16:35:10|1858.4|1843.6|1858.9|1844.1|1859.4|1844.6|1857.9|1843.1|9
1739205320000|2025-02-10 16:35:20|1859.4|1844.6|1857.9|1843.1|1859.4|1844.6|1857.9|1843.1|6
1739205330000|2025-02-10 16:35:30|1858.4|1843.6|1859.4|1844.6|1859.9|1845.1|1858.4|1843.6|5
1739205340000|2025-02-10 16:35:40|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|4
1739205350000|2025-02-10 16:35:50|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|7
1739205360000|2025-02-10 16:36:00|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739205370000|2025-02-10 16:36:10|1861.9|1847.1|1859.4|1844.6|1861.9|1847.1|1858.9|1844.1|10
1739205380000|2025-02-10 16:36:20|1858.4|1843.6|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|5
1739205390000|2025-02-10 16:36:30|1858.4|1843.6|1859.9|1845.1|1859.9|1845.1|1857.9|1843.1|6
1739205400000|2025-02-10 16:36:40|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|3
1739205410000|2025-02-10 16:36:50|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.4|1845.6|5
1739205420000|2025-02-10 16:37:00|1862.4|1847.6|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|5
1739205430000|2025-02-10 16:37:10|1862.4|1847.6|1860.9|1846.1|1862.4|1847.6|1860.4|1845.6|9
1739205440000|2025-02-10 16:37:20|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|4
1739205450000|2025-02-10 16:37:30|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|4
1739205460000|2025-02-10 16:37:40|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|4
1739205480000|2025-02-10 16:38:00|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|5
1739205490000|2025-02-10 16:38:10|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|3
1739205500000|2025-02-10 16:38:20|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|2
1739205510000|2025-02-10 16:38:30|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739205520000|2025-02-10 16:38:40|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739205530000|2025-02-10 16:38:50|1860.9|1846.1|1859.9|1845.1|1860.9|1846.1|1859.4|1844.6|6
1739205540000|2025-02-10 16:39:00|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|3
1739205550000|2025-02-10 16:39:10|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739205560000|2025-02-10 16:39:20|1859.9|1845.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|4
1739205570000|2025-02-10 16:39:30|1860.9|1846.1|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|3
1739205580000|2025-02-10 16:39:40|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739205590000|2025-02-10 16:39:50|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|3
1739205600000|2025-02-10 16:40:00|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|4
1739205610000|2025-02-10 16:40:10|1860.4|1845.6|1860.9|1846.1|1861.4|1846.6|1859.9|1845.1|8
1739205620000|2025-02-10 16:40:20|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|3
1739205630000|2025-02-10 16:40:30|1859.9|1845.1|1861.4|1846.6|1861.4|1846.6|1859.9|1845.1|4
1739205640000|2025-02-10 16:40:40|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|6
1739205650000|2025-02-10 16:40:50|1861.9|1847.1|1861.9|1847.1|1862.4|1847.6|1861.4|1846.6|5
1739205660000|2025-02-10 16:41:00|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|5
1739205670000|2025-02-10 16:41:10|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739205680000|2025-02-10 16:41:20|1861.9|1847.1|1860.9|1846.1|1861.9|1847.1|1860.9|1846.1|3
1739205690000|2025-02-10 16:41:30|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|5
1739205700000|2025-02-10 16:41:40|1859.9|1845.1|1860.4|1845.6|1860.9|1846.1|1859.4|1844.6|5
1739205710000|2025-02-10 16:41:50|1860.9|1846.1|1861.9|1847.1|1862.4|1847.6|1860.9|1846.1|7
1739205720000|2025-02-10 16:42:00|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|5
1739205730000|2025-02-10 16:42:10|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|4
1739205740000|2025-02-10 16:42:20|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|4
1739205750000|2025-02-10 16:42:30|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|4
1739205780000|2025-02-10 16:43:00|1862.9|1848.1|1863.9|1849.1|1863.9|1849.1|1862.9|1848.1|5
1739205790000|2025-02-10 16:43:10|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1739205800000|2025-02-10 16:43:20|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|2
1739205810000|2025-02-10 16:43:30|1864.4|1849.6|1865.4|1850.6|1865.9|1851.1|1864.4|1849.6|7
1739205820000|2025-02-10 16:43:40|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|4
1739205830000|2025-02-10 16:43:50|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.4|1850.6|3
1739205840000|2025-02-10 16:44:00|1865.9|1851.1|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|6
1739205860000|2025-02-10 16:44:20|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739205880000|2025-02-10 16:44:40|1865.9|1851.1|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|6
1739205890000|2025-02-10 16:44:50|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739205900000|2025-02-10 16:45:00|1866.9|1852.1|1868.9|1854.1|1868.9|1854.1|1866.4|1851.6|7
1739205910000|2025-02-10 16:45:10|1869.4|1854.6|1867.4|1852.6|1869.4|1854.6|1867.4|1852.6|4
1739205920000|2025-02-10 16:45:20|1866.9|1852.1|1865.9|1851.1|1866.9|1852.1|1865.4|1850.6|9
1739205930000|2025-02-10 16:45:30|1865.4|1850.6|1864.9|1850.1|1865.4|1850.6|1864.4|1849.6|3
1739205940000|2025-02-10 16:45:40|1865.4|1850.6|1867.4|1852.6|1867.4|1852.6|1865.4|1850.6|7
1739205950000|2025-02-10 16:45:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739205960000|2025-02-10 16:46:00|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|6
1739205970000|2025-02-10 16:46:10|1866.4|1851.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|5
1739205980000|2025-02-10 16:46:20|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|3
1739205990000|2025-02-10 16:46:30|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739206000000|2025-02-10 16:46:40|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739206010000|2025-02-10 16:46:50|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739206020000|2025-02-10 16:47:00|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|6
1739206030000|2025-02-10 16:47:10|1865.9|1851.1|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|5
1739206040000|2025-02-10 16:47:20|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739206050000|2025-02-10 16:47:30|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739206060000|2025-02-10 16:47:40|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739206070000|2025-02-10 16:47:50|1864.9|1850.1|1864.9|1850.1|1865.4|1850.6|1864.4|1849.6|5
1739206080000|2025-02-10 16:48:00|1865.4|1850.6|1867.9|1853.1|1867.9|1853.1|1864.4|1849.6|8
1739206090000|2025-02-10 16:48:10|1867.4|1852.6|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|5
1739206100000|2025-02-10 16:48:20|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|4
1739206110000|2025-02-10 16:48:30|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739206120000|2025-02-10 16:48:40|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739206140000|2025-02-10 16:49:00|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739206150000|2025-02-10 16:49:10|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739206160000|2025-02-10 16:49:20|1872.9|1858.1|1873.9|1859.1|1873.9|1859.1|1872.4|1857.6|7
1739206170000|2025-02-10 16:49:30|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|5
1739206180000|2025-02-10 16:49:40|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739206200000|2025-02-10 16:50:00|1873.4|1858.6|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|2
1739206220000|2025-02-10 16:50:20|1875.4|1860.6|1876.9|1862.1|1876.9|1862.1|1875.4|1860.6|4
1739206230000|2025-02-10 16:50:30|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1874.9|1860.1|7
1739206240000|2025-02-10 16:50:40|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739206250000|2025-02-10 16:50:50|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739206260000|2025-02-10 16:51:00|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739206270000|2025-02-10 16:51:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739206280000|2025-02-10 16:51:20|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739206300000|2025-02-10 16:51:40|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|2
1739206310000|2025-02-10 16:51:50|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739206320000|2025-02-10 16:52:00|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|3
1739206330000|2025-02-10 16:52:10|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1877.4|1862.6|5
1739206350000|2025-02-10 16:52:30|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|4
1739206360000|2025-02-10 16:52:40|1877.4|1862.6|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|3
1739206370000|2025-02-10 16:52:50|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739206380000|2025-02-10 16:53:00|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|3
1739206390000|2025-02-10 16:53:10|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739206400000|2025-02-10 16:53:20|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739206440000|2025-02-10 16:54:00|1877.4|1862.6|1878.4|1863.6|1878.9|1864.1|1877.4|1862.6|4
1739206450000|2025-02-10 16:54:10|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739206460000|2025-02-10 16:54:20|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|4
1739206470000|2025-02-10 16:54:30|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|4
1739206490000|2025-02-10 16:54:50|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739206500000|2025-02-10 16:55:00|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|5
1739206510000|2025-02-10 16:55:10|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739206520000|2025-02-10 16:55:20|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739206530000|2025-02-10 16:55:30|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|3
1739206540000|2025-02-10 16:55:40|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|3
1739206550000|2025-02-10 16:55:50|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739206560000|2025-02-10 16:56:00|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739206570000|2025-02-10 16:56:10|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739206580000|2025-02-10 16:56:20|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739206590000|2025-02-10 16:56:30|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|3
1739206600000|2025-02-10 16:56:40|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1739206610000|2025-02-10 16:56:50|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1739206620000|2025-02-10 16:57:00|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739206630000|2025-02-10 16:57:10|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739206640000|2025-02-10 16:57:20|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739206650000|2025-02-10 16:57:30|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739206670000|2025-02-10 16:57:50|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739206680000|2025-02-10 16:58:00|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739206690000|2025-02-10 16:58:10|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739206740000|2025-02-10 16:59:00|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739206750000|2025-02-10 16:59:10|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739206760000|2025-02-10 16:59:20|1880.4|1865.6|1879.4|1864.6|1880.9|1866.1|1878.9|1864.1|7
1739206770000|2025-02-10 16:59:30|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739206780000|2025-02-10 16:59:40|1878.4|1863.6|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|4
1739206790000|2025-02-10 16:59:50|1878.4|1863.6|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|2
1739206800000|2025-02-10 17:00:00|1879.4|1864.6|1877.4|1862.6|1879.9|1865.1|1877.4|1862.6|10
1739206810000|2025-02-10 17:00:10|1877.9|1863.1|1875.9|1861.1|1877.9|1863.1|1875.9|1861.1|7
1739206820000|2025-02-10 17:00:20|1875.4|1860.6|1874.9|1860.1|1876.4|1861.6|1874.9|1860.1|8
1739206830000|2025-02-10 17:00:30|1874.4|1859.6|1874.4|1859.6|1876.4|1861.6|1874.4|1859.6|8
1739206840000|2025-02-10 17:00:40|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|4
1739206850000|2025-02-10 17:00:50|1875.9|1861.1|1876.4|1861.6|1876.9|1862.1|1875.4|1860.6|6
1739206860000|2025-02-10 17:01:00|1875.9|1861.1|1874.4|1859.6|1875.9|1861.1|1873.9|1859.1|10
1739206870000|2025-02-10 17:01:10|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1872.9|1858.1|12
1739206880000|2025-02-10 17:01:20|1874.9|1860.1|1876.9|1862.1|1876.9|1862.1|1874.9|1860.1|5
1739206890000|2025-02-10 17:01:30|1876.4|1861.6|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|3
1739206900000|2025-02-10 17:01:40|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1874.9|1860.1|5
1739206910000|2025-02-10 17:01:50|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|2
1739206920000|2025-02-10 17:02:00|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|7
1739206930000|2025-02-10 17:02:10|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|3
1739206940000|2025-02-10 17:02:20|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1877.9|1863.1|5
1739206950000|2025-02-10 17:02:30|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739206960000|2025-02-10 17:02:40|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739206980000|2025-02-10 17:03:00|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|3
1739206990000|2025-02-10 17:03:10|1879.4|1864.6|1881.4|1866.6|1881.4|1866.6|1879.4|1864.6|5
1739207000000|2025-02-10 17:03:20|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739207010000|2025-02-10 17:03:30|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|6
1739207020000|2025-02-10 17:03:40|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|3
1739207030000|2025-02-10 17:03:50|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|6
1739207040000|2025-02-10 17:04:00|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|4
1739207050000|2025-02-10 17:04:10|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1878.9|1864.1|6
1739207060000|2025-02-10 17:04:20|1880.9|1866.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|4
1739207070000|2025-02-10 17:04:30|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|3
1739207080000|2025-02-10 17:04:40|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|5
1739207090000|2025-02-10 17:04:50|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739207100000|2025-02-10 17:05:00|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|5
1739207110000|2025-02-10 17:05:10|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|5
1739207130000|2025-02-10 17:05:30|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739207140000|2025-02-10 17:05:40|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|3
1739207150000|2025-02-10 17:05:50|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|4
1739207160000|2025-02-10 17:06:00|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1881.9|1867.1|8
1739207170000|2025-02-10 17:06:10|1881.9|1867.1|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|6
1739207180000|2025-02-10 17:06:20|1882.4|1867.6|1883.9|1869.1|1883.9|1869.1|1882.4|1867.6|6
1739207190000|2025-02-10 17:06:30|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1881.9|1867.1|5
1739207200000|2025-02-10 17:06:40|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739207210000|2025-02-10 17:06:50|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|3
1739207220000|2025-02-10 17:07:00|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|3
1739207230000|2025-02-10 17:07:10|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1885.9|1871.1|9
1739207240000|2025-02-10 17:07:20|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|3
1739207250000|2025-02-10 17:07:30|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|6
1739207260000|2025-02-10 17:07:40|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739207270000|2025-02-10 17:07:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1739207280000|2025-02-10 17:08:00|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|3
1739207290000|2025-02-10 17:08:10|1886.4|1871.6|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|2
1739207300000|2025-02-10 17:08:20|1885.4|1870.6|1882.4|1867.6|1885.4|1870.6|1882.4|1867.6|10
1739207310000|2025-02-10 17:08:30|1882.9|1868.1|1880.9|1866.1|1883.4|1868.6|1880.4|1865.6|7
1739207320000|2025-02-10 17:08:40|1880.4|1865.6|1879.9|1865.1|1881.4|1866.6|1879.4|1864.6|10
1739207330000|2025-02-10 17:08:50|1879.4|1864.6|1879.4|1864.6|1880.4|1865.6|1878.9|1864.1|6
1739207340000|2025-02-10 17:09:00|1879.9|1865.1|1878.4|1863.6|1880.9|1866.1|1878.4|1863.6|5
1739207350000|2025-02-10 17:09:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|5
1739207360000|2025-02-10 17:09:20|1876.4|1861.6|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|4
1739207370000|2025-02-10 17:09:30|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739207380000|2025-02-10 17:09:40|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|6
1739207390000|2025-02-10 17:09:50|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|3
1739207400000|2025-02-10 17:10:00|1876.4|1861.6|1874.4|1859.6|1876.4|1861.6|1874.4|1859.6|5
1739207410000|2025-02-10 17:10:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739207420000|2025-02-10 17:10:20|1872.4|1857.6|1872.4|1857.6|1872.9|1858.1|1871.4|1856.6|9
1739207430000|2025-02-10 17:10:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739207440000|2025-02-10 17:10:40|1870.4|1855.6|1869.9|1855.1|1870.4|1855.6|1869.9|1855.1|2
1739207450000|2025-02-10 17:10:50|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739207460000|2025-02-10 17:11:00|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|6
1739207470000|2025-02-10 17:11:10|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739207480000|2025-02-10 17:11:20|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739207490000|2025-02-10 17:11:30|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739207500000|2025-02-10 17:11:40|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|3
1739207520000|2025-02-10 17:12:00|1865.9|1851.1|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|9
1739207530000|2025-02-10 17:12:10|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739207540000|2025-02-10 17:12:20|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739207560000|2025-02-10 17:12:40|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|4
1739207570000|2025-02-10 17:12:50|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739207580000|2025-02-10 17:13:00|1866.4|1851.6|1868.4|1853.6|1868.4|1853.6|1866.4|1851.6|9
1739207590000|2025-02-10 17:13:10|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739207610000|2025-02-10 17:13:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739207620000|2025-02-10 17:13:40|1867.9|1853.1|1865.4|1850.6|1867.9|1853.1|1864.9|1850.1|7
1739207630000|2025-02-10 17:13:50|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739207640000|2025-02-10 17:14:00|1864.9|1850.1|1866.4|1851.6|1866.9|1852.1|1864.9|1850.1|6
1739207650000|2025-02-10 17:14:10|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739207660000|2025-02-10 17:14:20|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|4
1739207670000|2025-02-10 17:14:30|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739207690000|2025-02-10 17:14:50|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739207700000|2025-02-10 17:15:00|1866.9|1852.1|1864.9|1850.1|1866.9|1852.1|1864.9|1850.1|5
1739207710000|2025-02-10 17:15:10|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|2
1739207720000|2025-02-10 17:15:20|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739207730000|2025-02-10 17:15:30|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739207740000|2025-02-10 17:15:40|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|2
1739207750000|2025-02-10 17:15:50|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739207760000|2025-02-10 17:16:00|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|6
1739207770000|2025-02-10 17:16:10|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|10
1739207780000|2025-02-10 17:16:20|1864.9|1850.1|1862.4|1847.6|1864.9|1850.1|1862.4|1847.6|4
1739207790000|2025-02-10 17:16:30|1862.9|1848.1|1864.4|1849.6|1864.4|1849.6|1862.9|1848.1|3
1739207800000|2025-02-10 17:16:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739207810000|2025-02-10 17:16:50|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|2
1739207820000|2025-02-10 17:17:00|1863.4|1848.6|1865.4|1850.6|1865.4|1850.6|1863.4|1848.6|7
1739207840000|2025-02-10 17:17:20|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739207870000|2025-02-10 17:17:50|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|3
1739207880000|2025-02-10 17:18:00|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|3
1739207890000|2025-02-10 17:18:10|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1867.4|1852.6|7
1739207910000|2025-02-10 17:18:30|1867.9|1853.1|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|3
1739207920000|2025-02-10 17:18:40|1867.9|1853.1|1869.9|1855.1|1869.9|1855.1|1867.9|1853.1|5
1739207930000|2025-02-10 17:18:50|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739207940000|2025-02-10 17:19:00|1868.9|1854.1|1869.9|1855.1|1870.4|1855.6|1868.9|1854.1|5
1739207950000|2025-02-10 17:19:10|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739207970000|2025-02-10 17:19:30|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739207980000|2025-02-10 17:19:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739207990000|2025-02-10 17:19:50|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|2
1739208000000|2025-02-10 17:20:00|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1870.9|1856.1|4
1739208010000|2025-02-10 17:20:10|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739208020000|2025-02-10 17:20:20|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|3
1739208030000|2025-02-10 17:20:30|1870.9|1856.1|1872.4|1857.6|1872.4|1857.6|1870.9|1856.1|4
1739208050000|2025-02-10 17:20:50|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739208060000|2025-02-10 17:21:00|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|5
1739208070000|2025-02-10 17:21:10|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739208090000|2025-02-10 17:21:30|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|4
1739208100000|2025-02-10 17:21:40|1872.9|1858.1|1871.4|1856.6|1872.9|1858.1|1871.4|1856.6|3
1739208110000|2025-02-10 17:21:50|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739208120000|2025-02-10 17:22:00|1873.4|1858.6|1873.9|1859.1|1874.4|1859.6|1873.4|1858.6|4
1739208130000|2025-02-10 17:22:10|1874.4|1859.6|1876.4|1861.6|1876.4|1861.6|1874.4|1859.6|5
1739208140000|2025-02-10 17:22:20|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|4
1739208150000|2025-02-10 17:22:30|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|3
1739208180000|2025-02-10 17:23:00|1877.4|1862.6|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|5
1739208190000|2025-02-10 17:23:10|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739208200000|2025-02-10 17:23:20|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|2
1739208240000|2025-02-10 17:24:00|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|4
1739208250000|2025-02-10 17:24:10|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739208260000|2025-02-10 17:24:20|1879.9|1865.1|1881.4|1866.6|1881.4|1866.6|1879.9|1865.1|2
1739208290000|2025-02-10 17:24:50|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739208300000|2025-02-10 17:25:00|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|3
1739208310000|2025-02-10 17:25:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739208320000|2025-02-10 17:25:20|1886.9|1872.1|1887.9|1873.1|1887.9|1873.1|1886.9|1872.1|3
1739208330000|2025-02-10 17:25:30|1889.4|1874.6|1891.9|1877.1|1891.9|1877.1|1889.4|1874.6|4
1739208340000|2025-02-10 17:25:40|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|5
1739208350000|2025-02-10 17:25:50|1890.4|1875.6|1891.9|1877.1|1891.9|1877.1|1890.4|1875.6|4
1739208370000|2025-02-10 17:26:10|1892.9|1878.1|1894.9|1880.1|1895.9|1881.1|1892.9|1878.1|11
1739208380000|2025-02-10 17:26:20|1894.4|1879.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|3
1739208390000|2025-02-10 17:26:30|1894.9|1880.1|1894.4|1879.6|1895.4|1880.6|1893.9|1879.1|6
1739208400000|2025-02-10 17:26:40|1895.4|1880.6|1894.9|1880.1|1895.4|1880.6|1894.9|1880.1|2
1739208410000|2025-02-10 17:26:50|1895.4|1880.6|1893.9|1879.1|1895.4|1880.6|1893.9|1879.1|3
1739208420000|2025-02-10 17:27:00|1892.9|1878.1|1894.4|1879.6|1894.4|1879.6|1892.4|1877.6|5
1739208430000|2025-02-10 17:27:10|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739208440000|2025-02-10 17:27:20|1894.9|1880.1|1892.4|1877.6|1894.9|1880.1|1891.9|1877.1|8
1739208450000|2025-02-10 17:27:30|1891.9|1877.1|1890.4|1875.6|1891.9|1877.1|1890.4|1875.6|6
1739208460000|2025-02-10 17:27:40|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|2
1739208470000|2025-02-10 17:27:50|1889.9|1875.1|1890.9|1876.1|1890.9|1876.1|1889.4|1874.6|5
1739208480000|2025-02-10 17:28:00|1889.9|1875.1|1891.4|1876.6|1891.4|1876.6|1889.9|1875.1|5
1739208490000|2025-02-10 17:28:10|1890.4|1875.6|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|4
1739208500000|2025-02-10 17:28:20|1890.9|1876.1|1889.9|1875.1|1891.4|1876.6|1889.9|1875.1|9
1739208510000|2025-02-10 17:28:30|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739208520000|2025-02-10 17:28:40|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739208530000|2025-02-10 17:28:50|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739208540000|2025-02-10 17:29:00|1888.9|1874.1|1887.4|1872.6|1889.4|1874.6|1887.4|1872.6|6
1739208550000|2025-02-10 17:29:10|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739208560000|2025-02-10 17:29:20|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|4
1739208580000|2025-02-10 17:29:40|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739208600000|2025-02-10 17:30:00|1887.9|1873.1|1888.9|1874.1|1888.9|1874.1|1887.4|1872.6|4
1739208610000|2025-02-10 17:30:10|1889.4|1874.6|1889.4|1874.6|1889.9|1875.1|1888.4|1873.6|7
1739208620000|2025-02-10 17:30:20|1889.9|1875.1|1890.4|1875.6|1891.4|1876.6|1889.9|1875.1|8
1739208630000|2025-02-10 17:30:30|1889.9|1875.1|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|6
1739208640000|2025-02-10 17:30:40|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|6
1739208660000|2025-02-10 17:31:00|1889.4|1874.6|1891.4|1876.6|1891.4|1876.6|1889.4|1874.6|4
1739208670000|2025-02-10 17:31:10|1890.9|1876.1|1889.9|1875.1|1890.9|1876.1|1889.9|1875.1|3
1739208680000|2025-02-10 17:31:20|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|4
1739208690000|2025-02-10 17:31:30|1888.9|1874.1|1886.9|1872.1|1888.9|1874.1|1886.9|1872.1|7
1739208700000|2025-02-10 17:31:40|1887.4|1872.6|1885.4|1870.6|1887.4|1872.6|1885.4|1870.6|6
1739208710000|2025-02-10 17:31:50|1886.4|1871.6|1885.4|1870.6|1886.9|1872.1|1885.4|1870.6|7
1739208720000|2025-02-10 17:32:00|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1884.4|1869.6|10
1739208740000|2025-02-10 17:32:20|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739208750000|2025-02-10 17:32:30|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|3
1739208760000|2025-02-10 17:32:40|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|3
1739208770000|2025-02-10 17:32:50|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739208780000|2025-02-10 17:33:00|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|3
1739208790000|2025-02-10 17:33:10|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|6
1739208800000|2025-02-10 17:33:20|1887.4|1872.6|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|3
1739208810000|2025-02-10 17:33:30|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739208830000|2025-02-10 17:33:50|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739208840000|2025-02-10 17:34:00|1888.4|1873.6|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|3
1739208850000|2025-02-10 17:34:10|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739208860000|2025-02-10 17:34:20|1887.9|1873.1|1886.9|1872.1|1888.4|1873.6|1886.9|1872.1|4
1739208870000|2025-02-10 17:34:30|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|7
1739208880000|2025-02-10 17:34:40|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1883.4|1868.6|12
1739208890000|2025-02-10 17:34:50|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1882.4|1867.6|4
1739208900000|2025-02-10 17:35:00|1882.9|1868.1|1884.9|1870.1|1884.9|1870.1|1882.9|1868.1|10
1739208910000|2025-02-10 17:35:10|1885.4|1870.6|1882.9|1868.1|1885.4|1870.6|1882.9|1868.1|7
1739208920000|2025-02-10 17:35:20|1882.4|1867.6|1884.4|1869.6|1884.4|1869.6|1882.4|1867.6|8
1739208930000|2025-02-10 17:35:30|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1884.9|1870.1|6
1739208940000|2025-02-10 17:35:40|1885.4|1870.6|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|3
1739208950000|2025-02-10 17:35:50|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|4
1739208960000|2025-02-10 17:36:00|1885.9|1871.1|1884.4|1869.6|1886.4|1871.6|1884.4|1869.6|8
1739208970000|2025-02-10 17:36:10|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|3
1739208980000|2025-02-10 17:36:20|1882.4|1867.6|1882.4|1867.6|1883.4|1868.6|1881.4|1866.6|9
1739208990000|2025-02-10 17:36:30|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|3
1739209000000|2025-02-10 17:36:40|1883.4|1868.6|1881.9|1867.1|1883.4|1868.6|1881.4|1866.6|6
1739209010000|2025-02-10 17:36:50|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|3
1739209020000|2025-02-10 17:37:00|1880.9|1866.1|1883.4|1868.6|1883.4|1868.6|1880.4|1865.6|11
1739209030000|2025-02-10 17:37:10|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1882.9|1868.1|5
1739209040000|2025-02-10 17:37:20|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|4
1739209050000|2025-02-10 17:37:30|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.9|1869.1|6
1739209060000|2025-02-10 17:37:40|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|4
1739209070000|2025-02-10 17:37:50|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|3
1739209080000|2025-02-10 17:38:00|1883.4|1868.6|1884.9|1870.1|1885.4|1870.6|1883.4|1868.6|6
1739209090000|2025-02-10 17:38:10|1884.4|1869.6|1882.4|1867.6|1884.4|1869.6|1882.4|1867.6|5
1739209100000|2025-02-10 17:38:20|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739209110000|2025-02-10 17:38:30|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739209120000|2025-02-10 17:38:40|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739209130000|2025-02-10 17:38:50|1881.4|1866.6|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|5
1739209140000|2025-02-10 17:39:00|1879.9|1865.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|4
1739209150000|2025-02-10 17:39:10|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|4
1739209160000|2025-02-10 17:39:20|1881.9|1867.1|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|6
1739209170000|2025-02-10 17:39:30|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|3
1739209190000|2025-02-10 17:39:50|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739209200000|2025-02-10 17:40:00|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739209210000|2025-02-10 17:40:10|1881.9|1867.1|1882.4|1867.6|1883.4|1868.6|1881.9|1867.1|6
1739209230000|2025-02-10 17:40:30|1882.9|1868.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|4
1739209250000|2025-02-10 17:40:50|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739209260000|2025-02-10 17:41:00|1882.9|1868.1|1881.4|1866.6|1883.4|1868.6|1881.4|1866.6|5
1739209270000|2025-02-10 17:41:10|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|3
1739209290000|2025-02-10 17:41:30|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|4
1739209300000|2025-02-10 17:41:40|1882.4|1867.6|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|8
1739209310000|2025-02-10 17:41:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739209320000|2025-02-10 17:42:00|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739209330000|2025-02-10 17:42:10|1881.9|1867.1|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|4
1739209340000|2025-02-10 17:42:20|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|3
1739209350000|2025-02-10 17:42:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739209360000|2025-02-10 17:42:40|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|3
1739209370000|2025-02-10 17:42:50|1880.4|1865.6|1878.4|1863.6|1880.4|1865.6|1878.4|1863.6|4
1739209380000|2025-02-10 17:43:00|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|6
1739209390000|2025-02-10 17:43:10|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739209400000|2025-02-10 17:43:20|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|3
1739209410000|2025-02-10 17:43:30|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739209420000|2025-02-10 17:43:40|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|2
1739209430000|2025-02-10 17:43:50|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|2
1739209440000|2025-02-10 17:44:00|1876.4|1861.6|1877.9|1863.1|1877.9|1863.1|1876.4|1861.6|4
1739209450000|2025-02-10 17:44:10|1878.4|1863.6|1879.4|1864.6|1879.9|1865.1|1878.4|1863.6|5
1739209460000|2025-02-10 17:44:20|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|3
1739209470000|2025-02-10 17:44:30|1879.9|1865.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|4
1739209480000|2025-02-10 17:44:40|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|7
1739209490000|2025-02-10 17:44:50|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1739209500000|2025-02-10 17:45:00|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|8
1739209510000|2025-02-10 17:45:10|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|3
1739209520000|2025-02-10 17:45:20|1879.4|1864.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|5
1739209530000|2025-02-10 17:45:30|1878.4|1863.6|1880.9|1866.1|1880.9|1866.1|1878.4|1863.6|6
1739209540000|2025-02-10 17:45:40|1880.4|1865.6|1878.4|1863.6|1880.9|1866.1|1878.4|1863.6|7
1739209560000|2025-02-10 17:46:00|1878.9|1864.1|1876.4|1861.6|1878.9|1864.1|1876.4|1861.6|6
1739209570000|2025-02-10 17:46:10|1875.9|1861.1|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|3
1739209590000|2025-02-10 17:46:30|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739209600000|2025-02-10 17:46:40|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739209610000|2025-02-10 17:46:50|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739209620000|2025-02-10 17:47:00|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|6
1739209630000|2025-02-10 17:47:10|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|5
1739209640000|2025-02-10 17:47:20|1875.9|1861.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|4
1739209650000|2025-02-10 17:47:30|1875.9|1861.1|1877.4|1862.6|1877.4|1862.6|1875.9|1861.1|3
1739209660000|2025-02-10 17:47:40|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|3
1739209670000|2025-02-10 17:47:50|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|5
1739209680000|2025-02-10 17:48:00|1877.9|1863.1|1879.4|1864.6|1879.4|1864.6|1877.9|1863.1|3
1739209690000|2025-02-10 17:48:10|1878.9|1864.1|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|5
1739209700000|2025-02-10 17:48:20|1878.9|1864.1|1877.4|1862.6|1879.4|1864.6|1877.4|1862.6|10
1739209710000|2025-02-10 17:48:30|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.4|1862.6|7
1739209720000|2025-02-10 17:48:40|1878.4|1863.6|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|4
1739209740000|2025-02-10 17:49:00|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|6
1739209750000|2025-02-10 17:49:10|1876.9|1862.1|1879.4|1864.6|1879.4|1864.6|1876.9|1862.1|8
1739209760000|2025-02-10 17:49:20|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739209770000|2025-02-10 17:49:30|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|3
1739209780000|2025-02-10 17:49:40|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|5
1739209790000|2025-02-10 17:49:50|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|4
1739209800000|2025-02-10 17:50:00|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|4
1739209810000|2025-02-10 17:50:10|1879.9|1865.1|1877.4|1862.6|1879.9|1865.1|1877.4|1862.6|6
1739209820000|2025-02-10 17:50:20|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|4
1739209830000|2025-02-10 17:50:30|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|6
1739209840000|2025-02-10 17:50:40|1877.9|1863.1|1878.9|1864.1|1878.9|1864.1|1877.9|1863.1|3
1739209850000|2025-02-10 17:50:50|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|4
1739209860000|2025-02-10 17:51:00|1879.4|1864.6|1878.4|1863.6|1879.9|1865.1|1878.4|1863.6|6
1739209870000|2025-02-10 17:51:10|1878.9|1864.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|4
1739209880000|2025-02-10 17:51:20|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739209890000|2025-02-10 17:51:30|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1879.4|1864.6|5
1739209900000|2025-02-10 17:51:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739209910000|2025-02-10 17:51:50|1879.9|1865.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|4
1739209920000|2025-02-10 17:52:00|1880.9|1866.1|1881.9|1867.1|1882.4|1867.6|1880.9|1866.1|6
1739209930000|2025-02-10 17:52:10|1880.9|1866.1|1881.4|1866.6|1882.4|1867.6|1880.9|1866.1|6
1739209940000|2025-02-10 17:52:20|1880.9|1866.1|1879.9|1865.1|1880.9|1866.1|1879.4|1864.6|5
1739209950000|2025-02-10 17:52:30|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1878.4|1863.6|10
1739209960000|2025-02-10 17:52:40|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|2
1739209970000|2025-02-10 17:52:50|1879.4|1864.6|1880.9|1866.1|1880.9|1866.1|1879.4|1864.6|8
1739209980000|2025-02-10 17:53:00|1880.4|1865.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|5
1739209990000|2025-02-10 17:53:10|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|6
1739210000000|2025-02-10 17:53:20|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739210010000|2025-02-10 17:53:30|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|5
1739210020000|2025-02-10 17:53:40|1881.4|1866.6|1883.4|1868.6|1883.4|1868.6|1881.4|1866.6|7
1739210030000|2025-02-10 17:53:50|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|5
1739210040000|2025-02-10 17:54:00|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|6
1739210050000|2025-02-10 17:54:10|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|4
1739210060000|2025-02-10 17:54:20|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|4
1739210070000|2025-02-10 17:54:30|1886.9|1872.1|1887.9|1873.1|1887.9|1873.1|1886.9|1872.1|3
1739210080000|2025-02-10 17:54:40|1888.4|1873.6|1890.4|1875.6|1890.9|1876.1|1888.4|1873.6|7
1739210090000|2025-02-10 17:54:50|1889.9|1875.1|1888.4|1873.6|1889.9|1875.1|1888.4|1873.6|4
1739210100000|2025-02-10 17:55:00|1888.9|1874.1|1890.4|1875.6|1890.4|1875.6|1888.4|1873.6|7
1739210110000|2025-02-10 17:55:10|1890.9|1876.1|1889.9|1875.1|1891.4|1876.6|1889.9|1875.1|10
1739210120000|2025-02-10 17:55:20|1889.4|1874.6|1888.4|1873.6|1890.4|1875.6|1888.4|1873.6|6
1739210140000|2025-02-10 17:55:40|1887.4|1872.6|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|2
1739210150000|2025-02-10 17:55:50|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|5
1739210160000|2025-02-10 17:56:00|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|6
1739210170000|2025-02-10 17:56:10|1885.9|1871.1|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|5
1739210180000|2025-02-10 17:56:20|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739210200000|2025-02-10 17:56:40|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739210230000|2025-02-10 17:57:10|1884.4|1869.6|1882.4|1867.6|1884.4|1869.6|1882.4|1867.6|4
1739210240000|2025-02-10 17:57:20|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739210250000|2025-02-10 17:57:30|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739210260000|2025-02-10 17:57:40|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739210270000|2025-02-10 17:57:50|1882.9|1868.1|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|3
1739210280000|2025-02-10 17:58:00|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739210290000|2025-02-10 17:58:10|1884.4|1869.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|5
1739210300000|2025-02-10 17:58:20|1883.4|1868.6|1882.9|1868.1|1884.4|1869.6|1882.9|1868.1|6
1739210310000|2025-02-10 17:58:30|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739210330000|2025-02-10 17:58:50|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739210340000|2025-02-10 17:59:00|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|3
1739210350000|2025-02-10 17:59:10|1882.4|1867.6|1882.9|1868.1|1883.4|1868.6|1882.4|1867.6|6
1739210360000|2025-02-10 17:59:20|1883.4|1868.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|5
1739210370000|2025-02-10 17:59:30|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.9|1869.1|4
1739210400000|2025-02-10 18:00:00|1884.4|1869.6|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|4
1739210410000|2025-02-10 18:00:10|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.4|1869.6|4
1739210420000|2025-02-10 18:00:20|1885.4|1870.6|1887.4|1872.6|1887.9|1873.1|1885.4|1870.6|7
1739210430000|2025-02-10 18:00:30|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|5
1739210440000|2025-02-10 18:00:40|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|7
1739210450000|2025-02-10 18:00:50|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|8
1739210460000|2025-02-10 18:01:00|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|6
1739210470000|2025-02-10 18:01:10|1882.9|1868.1|1883.4|1868.6|1883.9|1869.1|1881.9|1867.1|7
1739210480000|2025-02-10 18:01:20|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739210490000|2025-02-10 18:01:30|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|4
1739210500000|2025-02-10 18:01:40|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|4
1739210510000|2025-02-10 18:01:50|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739210520000|2025-02-10 18:02:00|1881.9|1867.1|1884.4|1869.6|1884.4|1869.6|1881.9|1867.1|6
1739210530000|2025-02-10 18:02:10|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739210540000|2025-02-10 18:02:20|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.9|1869.1|4
1739210550000|2025-02-10 18:02:30|1885.9|1871.1|1887.4|1872.6|1887.4|1872.6|1885.9|1871.1|6
1739210560000|2025-02-10 18:02:40|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739210570000|2025-02-10 18:02:50|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|6
1739210580000|2025-02-10 18:03:00|1887.9|1873.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|6
1739210590000|2025-02-10 18:03:10|1887.4|1872.6|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|8
1739210600000|2025-02-10 18:03:20|1886.9|1872.1|1885.4|1870.6|1886.9|1872.1|1885.4|1870.6|10
1739210610000|2025-02-10 18:03:30|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|8
1739210620000|2025-02-10 18:03:40|1884.9|1870.1|1883.4|1868.6|1884.9|1870.1|1883.4|1868.6|4
1739210630000|2025-02-10 18:03:50|1884.4|1869.6|1882.9|1868.1|1884.4|1869.6|1882.9|1868.1|4
1739210640000|2025-02-10 18:04:00|1883.4|1868.6|1884.4|1869.6|1885.4|1870.6|1883.4|1868.6|7
1739210650000|2025-02-10 18:04:10|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1884.4|1869.6|6
1739210660000|2025-02-10 18:04:20|1885.4|1870.6|1886.4|1871.6|1886.9|1872.1|1885.4|1870.6|4
1739210670000|2025-02-10 18:04:30|1886.9|1872.1|1888.4|1873.6|1888.4|1873.6|1886.9|1872.1|6
1739210680000|2025-02-10 18:04:40|1887.4|1872.6|1886.9|1872.1|1888.4|1873.6|1886.9|1872.1|7
1739210690000|2025-02-10 18:04:50|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|3
1739210700000|2025-02-10 18:05:00|1886.9|1872.1|1885.4|1870.6|1887.4|1872.6|1885.4|1870.6|7
1739210710000|2025-02-10 18:05:10|1885.9|1871.1|1886.9|1872.1|1887.4|1872.6|1885.9|1871.1|4
1739210720000|2025-02-10 18:05:20|1887.4|1872.6|1885.4|1870.6|1887.4|1872.6|1885.4|1870.6|5
1739210730000|2025-02-10 18:05:30|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|5
1739210740000|2025-02-10 18:05:40|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1883.4|1868.6|6
1739210750000|2025-02-10 18:05:50|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739210760000|2025-02-10 18:06:00|1883.9|1869.1|1884.9|1870.1|1885.9|1871.1|1883.9|1869.1|10
1739210770000|2025-02-10 18:06:10|1885.4|1870.6|1886.9|1872.1|1887.4|1872.6|1884.4|1869.6|9
1739210780000|2025-02-10 18:06:20|1886.4|1871.6|1887.9|1873.1|1887.9|1873.1|1886.4|1871.6|3
1739210790000|2025-02-10 18:06:30|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|5
1739210800000|2025-02-10 18:06:40|1889.4|1874.6|1888.9|1874.1|1889.4|1874.6|1888.9|1874.1|4
1739210810000|2025-02-10 18:06:50|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739210820000|2025-02-10 18:07:00|1886.9|1872.1|1887.4|1872.6|1887.9|1873.1|1886.9|1872.1|6
1739210830000|2025-02-10 18:07:10|1886.9|1872.1|1888.4|1873.6|1888.9|1874.1|1886.9|1872.1|7
1739210840000|2025-02-10 18:07:20|1887.9|1873.1|1886.4|1871.6|1887.9|1873.1|1886.4|1871.6|9
1739210850000|2025-02-10 18:07:30|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1739210860000|2025-02-10 18:07:40|1885.9|1871.1|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|4
1739210880000|2025-02-10 18:08:00|1885.9|1871.1|1887.4|1872.6|1887.4|1872.6|1885.4|1870.6|7
1739210890000|2025-02-10 18:08:10|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|4
1739210900000|2025-02-10 18:08:20|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|9
1739210910000|2025-02-10 18:08:30|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|7
1739210920000|2025-02-10 18:08:40|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739210930000|2025-02-10 18:08:50|1890.4|1875.6|1889.4|1874.6|1890.4|1875.6|1888.9|1874.1|4
1739210940000|2025-02-10 18:09:00|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|4
1739210950000|2025-02-10 18:09:10|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|2
1739210960000|2025-02-10 18:09:20|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739210990000|2025-02-10 18:09:50|1891.4|1876.6|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|2
1739211000000|2025-02-10 18:10:00|1890.4|1875.6|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|3
1739211010000|2025-02-10 18:10:10|1889.9|1875.1|1891.4|1876.6|1891.4|1876.6|1889.4|1874.6|8
1739211020000|2025-02-10 18:10:20|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|2
1739211030000|2025-02-10 18:10:30|1890.9|1876.1|1890.4|1875.6|1891.4|1876.6|1889.9|1875.1|6
1739211040000|2025-02-10 18:10:40|1889.9|1875.1|1889.9|1875.1|1890.4|1875.6|1889.9|1875.1|3
1739211050000|2025-02-10 18:10:50|1889.4|1874.6|1887.4|1872.6|1889.4|1874.6|1887.4|1872.6|5
1739211060000|2025-02-10 18:11:00|1888.4|1873.6|1886.9|1872.1|1888.4|1873.6|1886.9|1872.1|3
1739211070000|2025-02-10 18:11:10|1886.4|1871.6|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|7
1739211080000|2025-02-10 18:11:20|1886.9|1872.1|1885.4|1870.6|1887.4|1872.6|1885.4|1870.6|5
1739211100000|2025-02-10 18:11:40|1885.9|1871.1|1887.9|1873.1|1888.4|1873.6|1885.9|1871.1|7
1739211110000|2025-02-10 18:11:50|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|3
1739211120000|2025-02-10 18:12:00|1888.9|1874.1|1889.4|1874.6|1889.9|1875.1|1888.9|1874.1|4
1739211130000|2025-02-10 18:12:10|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|4
1739211140000|2025-02-10 18:12:20|1887.9|1873.1|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|3
1739211150000|2025-02-10 18:12:30|1888.4|1873.6|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|3
1739211160000|2025-02-10 18:12:40|1887.4|1872.6|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|4
1739211170000|2025-02-10 18:12:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739211180000|2025-02-10 18:13:00|1885.9|1871.1|1887.4|1872.6|1887.4|1872.6|1885.4|1870.6|5
1739211190000|2025-02-10 18:13:10|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739211200000|2025-02-10 18:13:20|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739211210000|2025-02-10 18:13:30|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|4
1739211220000|2025-02-10 18:13:40|1885.9|1871.1|1884.9|1870.1|1885.9|1871.1|1884.4|1869.6|7
1739211230000|2025-02-10 18:13:50|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|5
1739211240000|2025-02-10 18:14:00|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|3
1739211250000|2025-02-10 18:14:10|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739211300000|2025-02-10 18:15:00|1883.9|1869.1|1882.9|1868.1|1883.9|1869.1|1882.9|1868.1|6
1739211310000|2025-02-10 18:15:10|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|3
1739211320000|2025-02-10 18:15:20|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1881.9|1867.1|6
1739211330000|2025-02-10 18:15:30|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|6
1739211340000|2025-02-10 18:15:40|1881.4|1866.6|1883.4|1868.6|1883.9|1869.1|1881.4|1866.6|8
1739211360000|2025-02-10 18:16:00|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739211370000|2025-02-10 18:16:10|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1881.9|1867.1|5
1739211380000|2025-02-10 18:16:20|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|6
1739211390000|2025-02-10 18:16:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739211400000|2025-02-10 18:16:40|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739211410000|2025-02-10 18:16:50|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.4|1865.6|10
1739211420000|2025-02-10 18:17:00|1883.9|1869.1|1886.4|1871.6|1886.4|1871.6|1883.9|1869.1|10
1739211430000|2025-02-10 18:17:10|1885.9|1871.1|1883.4|1868.6|1885.9|1871.1|1883.4|1868.6|5
1739211440000|2025-02-10 18:17:20|1884.4|1869.6|1882.9|1868.1|1884.4|1869.6|1882.9|1868.1|6
1739211450000|2025-02-10 18:17:30|1882.4|1867.6|1880.9|1866.1|1882.4|1867.6|1880.9|1866.1|4
1739211460000|2025-02-10 18:17:40|1880.4|1865.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|3
1739211480000|2025-02-10 18:18:00|1879.9|1865.1|1878.9|1864.1|1879.9|1865.1|1878.9|1864.1|3
1739211490000|2025-02-10 18:18:10|1878.4|1863.6|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|2
1739211500000|2025-02-10 18:18:20|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1876.4|1861.6|7
1739211510000|2025-02-10 18:18:30|1877.9|1863.1|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|6
1739211520000|2025-02-10 18:18:40|1877.4|1862.6|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|7
1739211530000|2025-02-10 18:18:50|1878.4|1863.6|1876.9|1862.1|1878.4|1863.6|1876.9|1862.1|6
1739211540000|2025-02-10 18:19:00|1877.9|1863.1|1879.4|1864.6|1879.4|1864.6|1877.9|1863.1|8
1739211550000|2025-02-10 18:19:10|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|4
1739211560000|2025-02-10 18:19:20|1879.9|1865.1|1880.4|1865.6|1881.4|1866.6|1879.4|1864.6|7
1739211570000|2025-02-10 18:19:30|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|4
1739211580000|2025-02-10 18:19:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|5
1739211590000|2025-02-10 18:19:50|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|3
1739211600000|2025-02-10 18:20:00|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|3
1739211610000|2025-02-10 18:20:10|1878.9|1864.1|1880.4|1865.6|1880.4|1865.6|1878.4|1863.6|9
1739211620000|2025-02-10 18:20:20|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.9|1866.1|4
1739211630000|2025-02-10 18:20:30|1882.9|1868.1|1882.9|1868.1|1883.4|1868.6|1882.4|1867.6|5
1739211640000|2025-02-10 18:20:40|1882.4|1867.6|1880.9|1866.1|1882.4|1867.6|1880.9|1866.1|4
1739211650000|2025-02-10 18:20:50|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739211660000|2025-02-10 18:21:00|1880.9|1866.1|1883.4|1868.6|1883.4|1868.6|1880.4|1865.6|8
1739211680000|2025-02-10 18:21:20|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|4
1739211690000|2025-02-10 18:21:30|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739211700000|2025-02-10 18:21:40|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739211710000|2025-02-10 18:21:50|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1882.9|1868.1|6
1739211720000|2025-02-10 18:22:00|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|6
1739211730000|2025-02-10 18:22:10|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|4
1739211740000|2025-02-10 18:22:20|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|6
1739211750000|2025-02-10 18:22:30|1880.9|1866.1|1882.9|1868.1|1882.9|1868.1|1880.9|1866.1|4
1739211760000|2025-02-10 18:22:40|1883.4|1868.6|1885.4|1870.6|1885.4|1870.6|1883.4|1868.6|5
1739211770000|2025-02-10 18:22:50|1886.4|1871.6|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|5
1739211780000|2025-02-10 18:23:00|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739211790000|2025-02-10 18:23:10|1888.4|1873.6|1886.4|1871.6|1888.4|1873.6|1886.4|1871.6|6
1739211800000|2025-02-10 18:23:20|1886.9|1872.1|1884.4|1869.6|1886.9|1872.1|1884.4|1869.6|6
1739211810000|2025-02-10 18:23:30|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739211820000|2025-02-10 18:23:40|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|6
1739211830000|2025-02-10 18:23:50|1884.4|1869.6|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|3
1739211840000|2025-02-10 18:24:00|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739211850000|2025-02-10 18:24:10|1885.9|1871.1|1886.4|1871.6|1886.9|1872.1|1885.4|1870.6|6
1739211860000|2025-02-10 18:24:20|1886.9|1872.1|1887.9|1873.1|1888.4|1873.6|1886.9|1872.1|4
1739211870000|2025-02-10 18:24:30|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1886.9|1872.1|8
1739211880000|2025-02-10 18:24:40|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739211890000|2025-02-10 18:24:50|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|3
1739211900000|2025-02-10 18:25:00|1889.4|1874.6|1887.9|1873.1|1889.4|1874.6|1887.9|1873.1|3
1739211910000|2025-02-10 18:25:10|1887.4|1872.6|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|5
1739211920000|2025-02-10 18:25:20|1886.9|1872.1|1888.4|1873.6|1888.4|1873.6|1886.9|1872.1|4
1739211930000|2025-02-10 18:25:30|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739211940000|2025-02-10 18:25:40|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739211950000|2025-02-10 18:25:50|1888.4|1873.6|1888.9|1874.1|1888.9|1874.1|1888.4|1873.6|4
1739211960000|2025-02-10 18:26:00|1889.4|1874.6|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|3
1739211970000|2025-02-10 18:26:10|1890.9|1876.1|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|3
1739211990000|2025-02-10 18:26:30|1891.4|1876.6|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|4
1739212000000|2025-02-10 18:26:40|1891.4|1876.6|1890.4|1875.6|1891.9|1877.1|1889.9|1875.1|7
1739212010000|2025-02-10 18:26:50|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|6
1739212020000|2025-02-10 18:27:00|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739212030000|2025-02-10 18:27:10|1893.4|1878.6|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|3
1739212040000|2025-02-10 18:27:20|1891.9|1877.1|1893.4|1878.6|1893.4|1878.6|1890.9|1876.1|6
1739212050000|2025-02-10 18:27:30|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739212060000|2025-02-10 18:27:40|1893.4|1878.6|1892.4|1877.6|1893.4|1878.6|1891.9|1877.1|6
1739212070000|2025-02-10 18:27:50|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739212080000|2025-02-10 18:28:00|1891.9|1877.1|1893.9|1879.1|1893.9|1879.1|1891.4|1876.6|7
1739212100000|2025-02-10 18:28:20|1893.4|1878.6|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|2
1739212110000|2025-02-10 18:28:30|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739212120000|2025-02-10 18:28:40|1891.4|1876.6|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|5
1739212130000|2025-02-10 18:28:50|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|4
1739212140000|2025-02-10 18:29:00|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739212150000|2025-02-10 18:29:10|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|5
1739212160000|2025-02-10 18:29:20|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739212170000|2025-02-10 18:29:30|1893.4|1878.6|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|7
1739212190000|2025-02-10 18:29:50|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739212200000|2025-02-10 18:30:00|1893.4|1878.6|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|3
1739212210000|2025-02-10 18:30:10|1893.9|1879.1|1895.4|1880.6|1895.9|1881.1|1893.9|1879.1|5
1739212220000|2025-02-10 18:30:20|1894.9|1880.1|1893.9|1879.1|1894.9|1880.1|1893.4|1878.6|6
1739212230000|2025-02-10 18:30:30|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|3
1739212240000|2025-02-10 18:30:40|1893.9|1879.1|1893.4|1878.6|1894.9|1880.1|1893.4|1878.6|8
1739212250000|2025-02-10 18:30:50|1893.9|1879.1|1894.4|1879.6|1894.9|1880.1|1893.9|1879.1|4
1739212260000|2025-02-10 18:31:00|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739212270000|2025-02-10 18:31:10|1896.9|1882.1|1894.4|1879.6|1896.9|1882.1|1893.9|1879.1|12
1739212280000|2025-02-10 18:31:20|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|6
1739212290000|2025-02-10 18:31:30|1894.9|1880.1|1892.9|1878.1|1895.4|1880.6|1892.9|1878.1|7
1739212300000|2025-02-10 18:31:40|1893.4|1878.6|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|5
1739212310000|2025-02-10 18:31:50|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1892.9|1878.1|4
1739212330000|2025-02-10 18:32:10|1894.4|1879.6|1893.4|1878.6|1894.4|1879.6|1891.4|1876.6|13
1739212340000|2025-02-10 18:32:20|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|4
1739212350000|2025-02-10 18:32:30|1894.4|1879.6|1894.9|1880.1|1894.9|1880.1|1893.4|1878.6|6
1739212360000|2025-02-10 18:32:40|1895.4|1880.6|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|3
1739212370000|2025-02-10 18:32:50|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1895.9|1881.1|5
1739212380000|2025-02-10 18:33:00|1896.4|1881.6|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|3
1739212390000|2025-02-10 18:33:10|1894.9|1880.1|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|4
1739212400000|2025-02-10 18:33:20|1893.9|1879.1|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|3
1739212420000|2025-02-10 18:33:40|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739212430000|2025-02-10 18:33:50|1892.9|1878.1|1891.9|1877.1|1892.9|1878.1|1891.4|1876.6|7
1739212440000|2025-02-10 18:34:00|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.4|1876.6|3
1739212450000|2025-02-10 18:34:10|1892.4|1877.6|1890.4|1875.6|1892.4|1877.6|1890.4|1875.6|5
1739212460000|2025-02-10 18:34:20|1889.9|1875.1|1888.9|1874.1|1890.4|1875.6|1888.9|1874.1|9
1739212470000|2025-02-10 18:34:30|1888.4|1873.6|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|3
1739212480000|2025-02-10 18:34:40|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739212490000|2025-02-10 18:34:50|1888.9|1874.1|1890.9|1876.1|1890.9|1876.1|1888.9|1874.1|4
1739212500000|2025-02-10 18:35:00|1891.4|1876.6|1890.4|1875.6|1891.4|1876.6|1889.9|1875.1|4
1739212510000|2025-02-10 18:35:10|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|2
1739212520000|2025-02-10 18:35:20|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.4|1873.6|3
1739212530000|2025-02-10 18:35:30|1889.4|1874.6|1887.9|1873.1|1889.4|1874.6|1887.4|1872.6|7
1739212540000|2025-02-10 18:35:40|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|3
1739212550000|2025-02-10 18:35:50|1888.9|1874.1|1890.4|1875.6|1890.4|1875.6|1888.9|1874.1|6
1739212560000|2025-02-10 18:36:00|1891.4|1876.6|1890.4|1875.6|1891.4|1876.6|1889.4|1874.6|8
1739212570000|2025-02-10 18:36:10|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1888.9|1874.1|5
1739212580000|2025-02-10 18:36:20|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739212590000|2025-02-10 18:36:30|1889.9|1875.1|1888.9|1874.1|1890.4|1875.6|1888.4|1873.6|6
1739212600000|2025-02-10 18:36:40|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739212610000|2025-02-10 18:36:50|1887.4|1872.6|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|3
1739212620000|2025-02-10 18:37:00|1889.4|1874.6|1888.9|1874.1|1889.4|1874.6|1888.9|1874.1|6
1739212630000|2025-02-10 18:37:10|1889.4|1874.6|1888.9|1874.1|1889.9|1875.1|1888.9|1874.1|6
1739212640000|2025-02-10 18:37:20|1889.4|1874.6|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|6
1739212650000|2025-02-10 18:37:30|1889.9|1875.1|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|4
1739212660000|2025-02-10 18:37:40|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739212670000|2025-02-10 18:37:50|1889.9|1875.1|1889.9|1875.1|1890.4|1875.6|1889.4|1874.6|5
1739212680000|2025-02-10 18:38:00|1889.4|1874.6|1890.9|1876.1|1890.9|1876.1|1889.4|1874.6|7
1739212690000|2025-02-10 18:38:10|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|6
1739212700000|2025-02-10 18:38:20|1890.9|1876.1|1889.4|1874.6|1890.9|1876.1|1889.4|1874.6|6
1739212710000|2025-02-10 18:38:30|1888.9|1874.1|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|5
1739212720000|2025-02-10 18:38:40|1888.9|1874.1|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|4
1739212740000|2025-02-10 18:39:00|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739212750000|2025-02-10 18:39:10|1887.9|1873.1|1888.4|1873.6|1889.4|1874.6|1887.9|1873.1|5
1739212760000|2025-02-10 18:39:20|1888.9|1874.1|1887.4|1872.6|1888.9|1874.1|1887.4|1872.6|4
1739212780000|2025-02-10 18:39:40|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|7
1739212790000|2025-02-10 18:39:50|1886.9|1872.1|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|3
1739212800000|2025-02-10 18:40:00|1886.4|1871.6|1886.9|1872.1|1887.4|1872.6|1886.4|1871.6|4
1739212810000|2025-02-10 18:40:10|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|5
1739212820000|2025-02-10 18:40:20|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|3
1739212830000|2025-02-10 18:40:30|1887.4|1872.6|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|5
1739212840000|2025-02-10 18:40:40|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739212850000|2025-02-10 18:40:50|1886.9|1872.1|1884.9|1870.1|1887.4|1872.6|1884.9|1870.1|6
1739212860000|2025-02-10 18:41:00|1885.4|1870.6|1886.4|1871.6|1886.9|1872.1|1885.4|1870.6|5
1739212870000|2025-02-10 18:41:10|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739212880000|2025-02-10 18:41:20|1886.9|1872.1|1887.9|1873.1|1887.9|1873.1|1886.9|1872.1|5
1739212890000|2025-02-10 18:41:30|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739212900000|2025-02-10 18:41:40|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739212910000|2025-02-10 18:41:50|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|3
1739212920000|2025-02-10 18:42:00|1886.9|1872.1|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|7
1739212930000|2025-02-10 18:42:10|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739212940000|2025-02-10 18:42:20|1889.4|1874.6|1888.9|1874.1|1889.4|1874.6|1888.9|1874.1|2
1739212950000|2025-02-10 18:42:30|1889.4|1874.6|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|3
1739212960000|2025-02-10 18:42:40|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|4
1739212970000|2025-02-10 18:42:50|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|2
1739212980000|2025-02-10 18:43:00|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739212990000|2025-02-10 18:43:10|1888.4|1873.6|1887.4|1872.6|1888.9|1874.1|1887.4|1872.6|7
1739213000000|2025-02-10 18:43:20|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.4|1872.6|3
1739213010000|2025-02-10 18:43:30|1887.4|1872.6|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|5
1739213020000|2025-02-10 18:43:40|1888.4|1873.6|1887.9|1873.1|1888.4|1873.6|1887.4|1872.6|5
1739213030000|2025-02-10 18:43:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739213060000|2025-02-10 18:44:20|1886.4|1871.6|1885.9|1871.1|1886.4|1871.6|1885.4|1870.6|6
1739213070000|2025-02-10 18:44:30|1885.4|1870.6|1882.4|1867.6|1885.9|1871.1|1882.4|1867.6|6
1739213080000|2025-02-10 18:44:40|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|5
1739213090000|2025-02-10 18:44:50|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|2
1739213100000|2025-02-10 18:45:00|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|4
1739213110000|2025-02-10 18:45:10|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739213120000|2025-02-10 18:45:20|1880.4|1865.6|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|2
1739213130000|2025-02-10 18:45:30|1880.4|1865.6|1882.4|1867.6|1882.4|1867.6|1880.4|1865.6|4
1739213140000|2025-02-10 18:45:40|1881.9|1867.1|1881.4|1866.6|1882.9|1868.1|1880.4|1865.6|8
1739213150000|2025-02-10 18:45:50|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|4
1739213160000|2025-02-10 18:46:00|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|3
1739213170000|2025-02-10 18:46:10|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739213180000|2025-02-10 18:46:20|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|3
1739213190000|2025-02-10 18:46:30|1881.9|1867.1|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|3
1739213200000|2025-02-10 18:46:40|1881.9|1867.1|1882.4|1867.6|1882.9|1868.1|1881.9|1867.1|6
1739213220000|2025-02-10 18:47:00|1882.9|1868.1|1884.9|1870.1|1884.9|1870.1|1882.9|1868.1|9
1739213230000|2025-02-10 18:47:10|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739213240000|2025-02-10 18:47:20|1885.9|1871.1|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|5
1739213260000|2025-02-10 18:47:40|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|6
1739213270000|2025-02-10 18:47:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739213280000|2025-02-10 18:48:00|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|4
1739213290000|2025-02-10 18:48:10|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739213310000|2025-02-10 18:48:30|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739213320000|2025-02-10 18:48:40|1885.4|1870.6|1886.9|1872.1|1886.9|1872.1|1885.4|1870.6|4
1739213330000|2025-02-10 18:48:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739213340000|2025-02-10 18:49:00|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739213360000|2025-02-10 18:49:20|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739213370000|2025-02-10 18:49:30|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739213380000|2025-02-10 18:49:40|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|4
1739213390000|2025-02-10 18:49:50|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739213400000|2025-02-10 18:50:00|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|3
1739213410000|2025-02-10 18:50:10|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|7
1739213420000|2025-02-10 18:50:20|1887.4|1872.6|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|3
1739213430000|2025-02-10 18:50:30|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739213440000|2025-02-10 18:50:40|1888.4|1873.6|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|3
1739213450000|2025-02-10 18:50:50|1888.9|1874.1|1887.9|1873.1|1889.4|1874.6|1887.9|1873.1|4
1739213460000|2025-02-10 18:51:00|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739213480000|2025-02-10 18:51:20|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739213490000|2025-02-10 18:51:30|1886.9|1872.1|1888.4|1873.6|1888.4|1873.6|1886.9|1872.1|4
1739213500000|2025-02-10 18:51:40|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739213510000|2025-02-10 18:51:50|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|3
1739213520000|2025-02-10 18:52:00|1889.9|1875.1|1889.9|1875.1|1890.9|1876.1|1889.9|1875.1|5
1739213530000|2025-02-10 18:52:10|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|5
1739213540000|2025-02-10 18:52:20|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|4
1739213550000|2025-02-10 18:52:30|1887.4|1872.6|1889.4|1874.6|1889.4|1874.6|1887.4|1872.6|5
1739213560000|2025-02-10 18:52:40|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|2
1739213570000|2025-02-10 18:52:50|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|2
1739213580000|2025-02-10 18:53:00|1890.9|1876.1|1892.4|1877.6|1892.4|1877.6|1890.9|1876.1|8
1739213590000|2025-02-10 18:53:10|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739213600000|2025-02-10 18:53:20|1891.9|1877.1|1891.4|1876.6|1892.4|1877.6|1890.9|1876.1|8
1739213610000|2025-02-10 18:53:30|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|2
1739213620000|2025-02-10 18:53:40|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|4
1739213630000|2025-02-10 18:53:50|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739213650000|2025-02-10 18:54:10|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|2
1739213660000|2025-02-10 18:54:20|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739213680000|2025-02-10 18:54:40|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739213690000|2025-02-10 18:54:50|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.4|1873.6|3
1739213700000|2025-02-10 18:55:00|1889.4|1874.6|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|3
1739213710000|2025-02-10 18:55:10|1889.9|1875.1|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|6
1739213720000|2025-02-10 18:55:20|1889.9|1875.1|1890.9|1876.1|1890.9|1876.1|1889.9|1875.1|5
1739213730000|2025-02-10 18:55:30|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|3
1739213740000|2025-02-10 18:55:40|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739213750000|2025-02-10 18:55:50|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|2
1739213760000|2025-02-10 18:56:00|1890.9|1876.1|1889.4|1874.6|1890.9|1876.1|1889.4|1874.6|3
1739213770000|2025-02-10 18:56:10|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|3
1739213780000|2025-02-10 18:56:20|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739213790000|2025-02-10 18:56:30|1888.9|1874.1|1888.9|1874.1|1889.4|1874.6|1888.4|1873.6|5
1739213800000|2025-02-10 18:56:40|1889.4|1874.6|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|3
1739213810000|2025-02-10 18:56:50|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739213820000|2025-02-10 18:57:00|1887.9|1873.1|1887.9|1873.1|1888.4|1873.6|1887.9|1873.1|5
1739213830000|2025-02-10 18:57:10|1887.4|1872.6|1888.4|1873.6|1888.9|1874.1|1887.4|1872.6|4
1739213840000|2025-02-10 18:57:20|1888.9|1874.1|1888.9|1874.1|1889.4|1874.6|1888.9|1874.1|3
1739213850000|2025-02-10 18:57:30|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739213860000|2025-02-10 18:57:40|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|5
1739213880000|2025-02-10 18:58:00|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|2
1739213890000|2025-02-10 18:58:10|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739213900000|2025-02-10 18:58:20|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739213920000|2025-02-10 18:58:40|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739213930000|2025-02-10 18:58:50|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739213940000|2025-02-10 18:59:00|1891.9|1877.1|1892.9|1878.1|1893.4|1878.6|1891.9|1877.1|5
1739213950000|2025-02-10 18:59:10|1892.4|1877.6|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|3
1739213960000|2025-02-10 18:59:20|1893.9|1879.1|1893.9|1879.1|1894.4|1879.6|1893.9|1879.1|3
1739213970000|2025-02-10 18:59:30|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739213980000|2025-02-10 18:59:40|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739214000000|2025-02-10 19:00:00|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1891.9|1877.1|5
1739214010000|2025-02-10 19:00:10|1892.4|1877.6|1891.4|1876.6|1892.9|1878.1|1891.4|1876.6|9
1739214020000|2025-02-10 19:00:20|1890.9|1876.1|1889.9|1875.1|1890.9|1876.1|1889.4|1874.6|5
1739214030000|2025-02-10 19:00:30|1890.4|1875.6|1891.9|1877.1|1891.9|1877.1|1890.4|1875.6|4
1739214040000|2025-02-10 19:00:40|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739214050000|2025-02-10 19:00:50|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1739214060000|2025-02-10 19:01:00|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.4|1875.6|4
1739214070000|2025-02-10 19:01:10|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|4
1739214080000|2025-02-10 19:01:20|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|3
1739214090000|2025-02-10 19:01:30|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|8
1739214100000|2025-02-10 19:01:40|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739214110000|2025-02-10 19:01:50|1891.9|1877.1|1890.4|1875.6|1892.4|1877.6|1890.4|1875.6|12
1739214120000|2025-02-10 19:02:00|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.4|1875.6|6
1739214130000|2025-02-10 19:02:10|1890.4|1875.6|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|7
1739214140000|2025-02-10 19:02:20|1888.9|1874.1|1889.4|1874.6|1890.4|1875.6|1888.4|1873.6|7
1739214150000|2025-02-10 19:02:30|1889.9|1875.1|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|6
1739214160000|2025-02-10 19:02:40|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|4
1739214190000|2025-02-10 19:03:10|1888.9|1874.1|1888.9|1874.1|1889.4|1874.6|1888.4|1873.6|4
1739214200000|2025-02-10 19:03:20|1888.4|1873.6|1891.4|1876.6|1891.4|1876.6|1888.4|1873.6|6
1739214210000|2025-02-10 19:03:30|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739214220000|2025-02-10 19:03:40|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|3
1739214230000|2025-02-10 19:03:50|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1891.9|1877.1|6
1739214240000|2025-02-10 19:04:00|1892.9|1878.1|1893.9|1879.1|1893.9|1879.1|1892.9|1878.1|3
1739214250000|2025-02-10 19:04:10|1894.4|1879.6|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|3
1739214260000|2025-02-10 19:04:20|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|4
1739214270000|2025-02-10 19:04:30|1893.9|1879.1|1894.4|1879.6|1894.9|1880.1|1893.9|1879.1|4
1739214280000|2025-02-10 19:04:40|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739214290000|2025-02-10 19:04:50|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739214300000|2025-02-10 19:05:00|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1893.9|1879.1|7
1739214310000|2025-02-10 19:05:10|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739214350000|2025-02-10 19:05:50|1897.4|1882.6|1896.9|1882.1|1897.4|1882.6|1896.4|1881.6|4
1739214360000|2025-02-10 19:06:00|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739214370000|2025-02-10 19:06:10|1896.9|1882.1|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|4
1739214380000|2025-02-10 19:06:20|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1739214390000|2025-02-10 19:06:30|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|3
1739214400000|2025-02-10 19:06:40|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739214410000|2025-02-10 19:06:50|1894.9|1880.1|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|5
1739214420000|2025-02-10 19:07:00|1893.4|1878.6|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|2
1739214430000|2025-02-10 19:07:10|1893.4|1878.6|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|2
1739214440000|2025-02-10 19:07:20|1891.4|1876.6|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|3
1739214450000|2025-02-10 19:07:30|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739214460000|2025-02-10 19:07:40|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1739214470000|2025-02-10 19:07:50|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|12
1739214480000|2025-02-10 19:08:00|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|6
1739214490000|2025-02-10 19:08:10|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|3
1739214500000|2025-02-10 19:08:20|1889.4|1874.6|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|3
1739214530000|2025-02-10 19:08:50|1890.4|1875.6|1892.4|1877.6|1892.4|1877.6|1890.4|1875.6|5
1739214540000|2025-02-10 19:09:00|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1739214550000|2025-02-10 19:09:10|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|3
1739214560000|2025-02-10 19:09:20|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|3
1739214570000|2025-02-10 19:09:30|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|4
1739214580000|2025-02-10 19:09:40|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|3
1739214590000|2025-02-10 19:09:50|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|5
1739214600000|2025-02-10 19:10:00|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|2
1739214610000|2025-02-10 19:10:10|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|6
1739214630000|2025-02-10 19:10:30|1892.9|1878.1|1895.4|1880.6|1895.9|1881.1|1892.9|1878.1|10
1739214640000|2025-02-10 19:10:40|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|4
1739214650000|2025-02-10 19:10:50|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739214660000|2025-02-10 19:11:00|1896.9|1882.1|1897.9|1883.1|1897.9|1883.1|1896.9|1882.1|5
1739214670000|2025-02-10 19:11:10|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|2
1739214680000|2025-02-10 19:11:20|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1896.9|1882.1|4
1739214720000|2025-02-10 19:12:00|1899.4|1884.6|1900.4|1885.6|1900.9|1886.1|1899.4|1884.6|4
1739214730000|2025-02-10 19:12:10|1899.9|1885.1|1900.4|1885.6|1900.4|1885.6|1898.9|1884.1|5
1739214740000|2025-02-10 19:12:20|1901.4|1886.6|1901.4|1886.6|1901.9|1887.1|1901.4|1886.6|3
1739214750000|2025-02-10 19:12:30|1900.4|1885.6|1900.9|1886.1|1900.9|1886.1|1900.4|1885.6|2
1739214760000|2025-02-10 19:12:40|1900.4|1885.6|1901.4|1886.6|1901.4|1886.6|1900.4|1885.6|5
1739214780000|2025-02-10 19:13:00|1900.9|1886.1|1899.4|1884.6|1900.9|1886.1|1899.4|1884.6|8
1739214790000|2025-02-10 19:13:10|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1899.4|1884.6|5
1739214800000|2025-02-10 19:13:20|1899.4|1884.6|1899.4|1884.6|1899.9|1885.1|1899.4|1884.6|3
1739214810000|2025-02-10 19:13:30|1899.9|1885.1|1899.4|1884.6|1899.9|1885.1|1899.4|1884.6|2
1739214820000|2025-02-10 19:13:40|1900.4|1885.6|1900.9|1886.1|1900.9|1886.1|1900.4|1885.6|2
1739214830000|2025-02-10 19:13:50|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1
1739214840000|2025-02-10 19:14:00|1899.9|1885.1|1897.4|1882.6|1899.9|1885.1|1897.4|1882.6|8
1739214860000|2025-02-10 19:14:20|1898.4|1883.6|1897.4|1882.6|1898.4|1883.6|1897.4|1882.6|2
1739214880000|2025-02-10 19:14:40|1897.9|1883.1|1898.4|1883.6|1898.4|1883.6|1897.9|1883.1|2
1739214910000|2025-02-10 19:15:10|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1739214920000|2025-02-10 19:15:20|1898.4|1883.6|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|3
1739214930000|2025-02-10 19:15:30|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1739214950000|2025-02-10 19:15:50|1896.4|1881.6|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|4
1739214960000|2025-02-10 19:16:00|1896.9|1882.1|1896.9|1882.1|1897.4|1882.6|1896.4|1881.6|5
1739214970000|2025-02-10 19:16:10|1897.4|1882.6|1897.4|1882.6|1897.9|1883.1|1896.9|1882.1|5
1739214980000|2025-02-10 19:16:20|1897.9|1883.1|1896.4|1881.6|1897.9|1883.1|1896.4|1881.6|3
1739214990000|2025-02-10 19:16:30|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|7
1739215000000|2025-02-10 19:16:40|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|3
1739215010000|2025-02-10 19:16:50|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739215020000|2025-02-10 19:17:00|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|5
1739215030000|2025-02-10 19:17:10|1895.9|1881.1|1896.4|1881.6|1896.9|1882.1|1895.9|1881.1|6
1739215040000|2025-02-10 19:17:20|1895.9|1881.1|1897.9|1883.1|1897.9|1883.1|1895.9|1881.1|7
1739215050000|2025-02-10 19:17:30|1897.4|1882.6|1899.4|1884.6|1899.4|1884.6|1897.4|1882.6|7
1739215060000|2025-02-10 19:17:40|1899.9|1885.1|1899.4|1884.6|1899.9|1885.1|1899.4|1884.6|4
1739215070000|2025-02-10 19:17:50|1899.9|1885.1|1899.4|1884.6|1899.9|1885.1|1899.4|1884.6|4
1739215080000|2025-02-10 19:18:00|1898.9|1884.1|1898.4|1883.6|1899.4|1884.6|1898.4|1883.6|8
1739215090000|2025-02-10 19:18:10|1897.9|1883.1|1899.9|1885.1|1900.4|1885.6|1897.9|1883.1|8
1739215100000|2025-02-10 19:18:20|1899.4|1884.6|1899.9|1885.1|1900.4|1885.6|1899.4|1884.6|4
1739215110000|2025-02-10 19:18:30|1899.4|1884.6|1901.4|1886.6|1901.4|1886.6|1899.4|1884.6|5
1739215120000|2025-02-10 19:18:40|1900.9|1886.1|1899.9|1885.1|1900.9|1886.1|1899.9|1885.1|3
1739215130000|2025-02-10 19:18:50|1900.4|1885.6|1899.4|1884.6|1900.4|1885.6|1899.4|1884.6|3
1739215140000|2025-02-10 19:19:00|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|4
1739215160000|2025-02-10 19:19:20|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|4
1739215170000|2025-02-10 19:19:30|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1739215180000|2025-02-10 19:19:40|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1739215190000|2025-02-10 19:19:50|1897.4|1882.6|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|3
1739215200000|2025-02-10 19:20:00|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1896.4|1881.6|6
1739215210000|2025-02-10 19:20:10|1897.9|1883.1|1897.4|1882.6|1898.4|1883.6|1897.4|1882.6|4
1739215220000|2025-02-10 19:20:20|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1739215230000|2025-02-10 19:20:30|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1
1739215240000|2025-02-10 19:20:40|1896.9|1882.1|1895.9|1881.1|1896.9|1882.1|1895.9|1881.1|7
1739215250000|2025-02-10 19:20:50|1896.4|1881.6|1897.4|1882.6|1897.4|1882.6|1896.4|1881.6|2
1739215260000|2025-02-10 19:21:00|1896.4|1881.6|1897.4|1882.6|1897.9|1883.1|1896.4|1881.6|5
1739215270000|2025-02-10 19:21:10|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1895.9|1881.1|4
1739215280000|2025-02-10 19:21:20|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|6
1739215300000|2025-02-10 19:21:40|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|6
1739215310000|2025-02-10 19:21:50|1896.9|1882.1|1895.4|1880.6|1896.9|1882.1|1895.4|1880.6|4
1739215320000|2025-02-10 19:22:00|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|4
1739215330000|2025-02-10 19:22:10|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|8
1739215350000|2025-02-10 19:22:30|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739215360000|2025-02-10 19:22:40|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1739215370000|2025-02-10 19:22:50|1897.9|1883.1|1898.4|1883.6|1898.4|1883.6|1897.9|1883.1|2
1739215380000|2025-02-10 19:23:00|1898.9|1884.1|1898.9|1884.1|1899.4|1884.6|1898.9|1884.1|3
1739215390000|2025-02-10 19:23:10|1899.4|1884.6|1898.9|1884.1|1899.4|1884.6|1898.9|1884.1|4
1739215400000|2025-02-10 19:23:20|1899.4|1884.6|1898.9|1884.1|1899.4|1884.6|1898.4|1883.6|7
1739215410000|2025-02-10 19:23:30|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1897.9|1883.1|3
1739215420000|2025-02-10 19:23:40|1897.9|1883.1|1897.9|1883.1|1898.4|1883.6|1897.9|1883.1|3
1739215430000|2025-02-10 19:23:50|1898.4|1883.6|1897.4|1882.6|1898.4|1883.6|1897.4|1882.6|5
1739215440000|2025-02-10 19:24:00|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|3
1739215450000|2025-02-10 19:24:10|1897.4|1882.6|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|5
1739215460000|2025-02-10 19:24:20|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1739215470000|2025-02-10 19:24:30|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1739215480000|2025-02-10 19:24:40|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1
1739215490000|2025-02-10 19:24:50|1897.9|1883.1|1898.4|1883.6|1898.4|1883.6|1897.4|1882.6|4
1739215500000|2025-02-10 19:25:00|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1739215510000|2025-02-10 19:25:10|1896.9|1882.1|1897.9|1883.1|1897.9|1883.1|1896.9|1882.1|3
1739215520000|2025-02-10 19:25:20|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|2
1739215530000|2025-02-10 19:25:30|1898.4|1883.6|1898.9|1884.1|1898.9|1884.1|1898.4|1883.6|2
1739215540000|2025-02-10 19:25:40|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1897.9|1883.1|5
1739215550000|2025-02-10 19:25:50|1897.9|1883.1|1898.4|1883.6|1898.9|1884.1|1897.9|1883.1|8
1739215560000|2025-02-10 19:26:00|1897.9|1883.1|1899.9|1885.1|1900.4|1885.6|1897.9|1883.1|7
1739215570000|2025-02-10 19:26:10|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1899.9|1885.1|5
1739215580000|2025-02-10 19:26:20|1899.9|1885.1|1900.4|1885.6|1900.4|1885.6|1899.4|1884.6|4
1739215610000|2025-02-10 19:26:50|1900.9|1886.1|1900.4|1885.6|1900.9|1886.1|1900.4|1885.6|4
1739215620000|2025-02-10 19:27:00|1899.9|1885.1|1898.9|1884.1|1899.9|1885.1|1898.9|1884.1|5
1739215630000|2025-02-10 19:27:10|1899.4|1884.6|1898.4|1883.6|1899.4|1884.6|1898.4|1883.6|3
1739215640000|2025-02-10 19:27:20|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|2
1739215660000|2025-02-10 19:27:40|1897.9|1883.1|1897.9|1883.1|1898.4|1883.6|1897.9|1883.1|5
1739215670000|2025-02-10 19:27:50|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|3
1739215680000|2025-02-10 19:28:00|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1739215690000|2025-02-10 19:28:10|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739215710000|2025-02-10 19:28:30|1895.4|1880.6|1896.4|1881.6|1896.9|1882.1|1895.4|1880.6|5
1739215730000|2025-02-10 19:28:50|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.4|1881.6|3
1739215740000|2025-02-10 19:29:00|1896.4|1881.6|1897.4|1882.6|1897.4|1882.6|1896.4|1881.6|3
1739215750000|2025-02-10 19:29:10|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|3
1739215760000|2025-02-10 19:29:20|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1
1739215780000|2025-02-10 19:29:40|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1739215790000|2025-02-10 19:29:50|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739215800000|2025-02-10 19:30:00|1895.9|1881.1|1896.9|1882.1|1896.9|1882.1|1895.9|1881.1|7
1739215810000|2025-02-10 19:30:10|1897.4|1882.6|1898.4|1883.6|1898.4|1883.6|1897.4|1882.6|3
1739215820000|2025-02-10 19:30:20|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|2
1739215830000|2025-02-10 19:30:30|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1897.9|1883.1|4
1739215840000|2025-02-10 19:30:40|1898.9|1884.1|1899.9|1885.1|1900.4|1885.6|1898.9|1884.1|5
1739215850000|2025-02-10 19:30:50|1899.4|1884.6|1897.4|1882.6|1899.4|1884.6|1897.4|1882.6|5
1739215860000|2025-02-10 19:31:00|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|4
1739215870000|2025-02-10 19:31:10|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|4
1739215880000|2025-02-10 19:31:20|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1894.9|1880.1|8
1739215910000|2025-02-10 19:31:50|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739215920000|2025-02-10 19:32:00|1894.4|1879.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|5
1739215930000|2025-02-10 19:32:10|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|3
1739215940000|2025-02-10 19:32:20|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1
1739215950000|2025-02-10 19:32:30|1895.9|1881.1|1894.4|1879.6|1895.9|1881.1|1894.4|1879.6|4
1739215960000|2025-02-10 19:32:40|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739215970000|2025-02-10 19:32:50|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739215980000|2025-02-10 19:33:00|1893.9|1879.1|1892.9|1878.1|1893.9|1879.1|1892.9|1878.1|3
1739215990000|2025-02-10 19:33:10|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|4
1739216000000|2025-02-10 19:33:20|1891.9|1877.1|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|6
1739216010000|2025-02-10 19:33:30|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|2
1739216020000|2025-02-10 19:33:40|1890.9|1876.1|1891.4|1876.6|1891.9|1877.1|1890.4|1875.6|6
1739216040000|2025-02-10 19:34:00|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|5
1739216050000|2025-02-10 19:34:10|1891.4|1876.6|1889.9|1875.1|1891.4|1876.6|1889.9|1875.1|4
1739216060000|2025-02-10 19:34:20|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739216070000|2025-02-10 19:34:30|1889.9|1875.1|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|4
1739216080000|2025-02-10 19:34:40|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739216090000|2025-02-10 19:34:50|1889.4|1874.6|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|3
1739216100000|2025-02-10 19:35:00|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|2
1739216110000|2025-02-10 19:35:10|1889.9|1875.1|1891.4|1876.6|1891.4|1876.6|1889.9|1875.1|3
1739216120000|2025-02-10 19:35:20|1890.9|1876.1|1889.9|1875.1|1890.9|1876.1|1889.9|1875.1|7
1739216130000|2025-02-10 19:35:30|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739216140000|2025-02-10 19:35:40|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|3
1739216160000|2025-02-10 19:36:00|1889.4|1874.6|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|7
1739216170000|2025-02-10 19:36:10|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739216180000|2025-02-10 19:36:20|1889.9|1875.1|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|4
1739216190000|2025-02-10 19:36:30|1889.4|1874.6|1888.4|1873.6|1889.9|1875.1|1888.4|1873.6|5
1739216200000|2025-02-10 19:36:40|1887.4|1872.6|1887.9|1873.1|1887.9|1873.1|1887.4|1872.6|4
1739216210000|2025-02-10 19:36:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739216220000|2025-02-10 19:37:00|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739216240000|2025-02-10 19:37:20|1886.9|1872.1|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|3
1739216250000|2025-02-10 19:37:30|1886.4|1871.6|1886.9|1872.1|1887.4|1872.6|1886.4|1871.6|5
1739216260000|2025-02-10 19:37:40|1886.4|1871.6|1888.4|1873.6|1888.9|1874.1|1886.4|1871.6|7
1739216270000|2025-02-10 19:37:50|1888.9|1874.1|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|3
1739216280000|2025-02-10 19:38:00|1888.9|1874.1|1886.9|1872.1|1888.9|1874.1|1886.9|1872.1|6
1739216290000|2025-02-10 19:38:10|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|3
1739216310000|2025-02-10 19:38:30|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739216320000|2025-02-10 19:38:40|1887.4|1872.6|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|5
1739216330000|2025-02-10 19:38:50|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739216340000|2025-02-10 19:39:00|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|2
1739216350000|2025-02-10 19:39:10|1886.9|1872.1|1887.4|1872.6|1888.4|1873.6|1886.9|1872.1|8
1739216360000|2025-02-10 19:39:20|1887.9|1873.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|4
1739216370000|2025-02-10 19:39:30|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739216380000|2025-02-10 19:39:40|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|3
1739216400000|2025-02-10 19:40:00|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|4
1739216410000|2025-02-10 19:40:10|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739216420000|2025-02-10 19:40:20|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739216440000|2025-02-10 19:40:40|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739216450000|2025-02-10 19:40:50|1885.9|1871.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1739216460000|2025-02-10 19:41:00|1886.9|1872.1|1886.4|1871.6|1887.9|1873.1|1886.4|1871.6|6
1739216470000|2025-02-10 19:41:10|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739216480000|2025-02-10 19:41:20|1887.4|1872.6|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|3
1739216500000|2025-02-10 19:41:40|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739216510000|2025-02-10 19:41:50|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739216520000|2025-02-10 19:42:00|1887.9|1873.1|1887.9|1873.1|1888.4|1873.6|1887.4|1872.6|5
1739216530000|2025-02-10 19:42:10|1887.4|1872.6|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|3
1739216540000|2025-02-10 19:42:20|1886.9|1872.1|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|6
1739216550000|2025-02-10 19:42:30|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|5
1739216560000|2025-02-10 19:42:40|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739216580000|2025-02-10 19:43:00|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|3
1739216590000|2025-02-10 19:43:10|1887.4|1872.6|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|3
1739216600000|2025-02-10 19:43:20|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|4
1739216610000|2025-02-10 19:43:30|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739216620000|2025-02-10 19:43:40|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739216630000|2025-02-10 19:43:50|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739216640000|2025-02-10 19:44:00|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739216680000|2025-02-10 19:44:40|1888.9|1874.1|1887.4|1872.6|1888.9|1874.1|1887.4|1872.6|3
1739216690000|2025-02-10 19:44:50|1887.9|1873.1|1886.9|1872.1|1887.9|1873.1|1886.9|1872.1|3
1739216700000|2025-02-10 19:45:00|1887.4|1872.6|1889.4|1874.6|1889.9|1875.1|1887.4|1872.6|6
1739216710000|2025-02-10 19:45:10|1888.9|1874.1|1890.4|1875.6|1890.4|1875.6|1888.9|1874.1|4
1739216720000|2025-02-10 19:45:20|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|4
1739216740000|2025-02-10 19:45:40|1888.9|1874.1|1887.4|1872.6|1888.9|1874.1|1887.4|1872.6|4
1739216750000|2025-02-10 19:45:50|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739216760000|2025-02-10 19:46:00|1887.9|1873.1|1886.9|1872.1|1888.9|1874.1|1886.9|1872.1|9
1739216770000|2025-02-10 19:46:10|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|7
1739216780000|2025-02-10 19:46:20|1886.9|1872.1|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|5
1739216800000|2025-02-10 19:46:40|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739216810000|2025-02-10 19:46:50|1884.9|1870.1|1885.9|1871.1|1886.4|1871.6|1884.9|1870.1|7
1739216820000|2025-02-10 19:47:00|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739216830000|2025-02-10 19:47:10|1885.4|1870.6|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|4
1739216840000|2025-02-10 19:47:20|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|4
1739216850000|2025-02-10 19:47:30|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|6
1739216860000|2025-02-10 19:47:40|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|4
1739216870000|2025-02-10 19:47:50|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|3
1739216890000|2025-02-10 19:48:10|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739216900000|2025-02-10 19:48:20|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|4
1739216910000|2025-02-10 19:48:30|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|4
1739216920000|2025-02-10 19:48:40|1882.9|1868.1|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|3
1739216930000|2025-02-10 19:48:50|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739216940000|2025-02-10 19:49:00|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|4
1739216950000|2025-02-10 19:49:10|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|4
1739216980000|2025-02-10 19:49:40|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1882.4|1867.6|4
1739216990000|2025-02-10 19:49:50|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739217000000|2025-02-10 19:50:00|1882.4|1867.6|1881.9|1867.1|1883.9|1869.1|1881.9|1867.1|8
1739217010000|2025-02-10 19:50:10|1882.4|1867.6|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|5
1739217020000|2025-02-10 19:50:20|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739217030000|2025-02-10 19:50:30|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739217040000|2025-02-10 19:50:40|1882.9|1868.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|6
1739217050000|2025-02-10 19:50:50|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|4
1739217060000|2025-02-10 19:51:00|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739217070000|2025-02-10 19:51:10|1882.9|1868.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|4
1739217080000|2025-02-10 19:51:20|1883.9|1869.1|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|4
1739217090000|2025-02-10 19:51:30|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739217100000|2025-02-10 19:51:40|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739217110000|2025-02-10 19:51:50|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|6
1739217130000|2025-02-10 19:52:10|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|8
1739217140000|2025-02-10 19:52:20|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739217150000|2025-02-10 19:52:30|1885.9|1871.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1739217160000|2025-02-10 19:52:40|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739217170000|2025-02-10 19:52:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739217180000|2025-02-10 19:53:00|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|4
1739217190000|2025-02-10 19:53:10|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739217220000|2025-02-10 19:53:40|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|4
1739217230000|2025-02-10 19:53:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739217240000|2025-02-10 19:54:00|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739217250000|2025-02-10 19:54:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739217260000|2025-02-10 19:54:20|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739217270000|2025-02-10 19:54:30|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|4
1739217300000|2025-02-10 19:55:00|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|6
1739217310000|2025-02-10 19:55:10|1885.9|1871.1|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|5
1739217320000|2025-02-10 19:55:20|1885.4|1870.6|1884.9|1870.1|1885.4|1870.6|1884.4|1869.6|6
1739217330000|2025-02-10 19:55:30|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|6
1739217340000|2025-02-10 19:55:40|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|3
1739217350000|2025-02-10 19:55:50|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739217360000|2025-02-10 19:56:00|1885.9|1871.1|1887.4|1872.6|1887.4|1872.6|1885.9|1871.1|6
1739217370000|2025-02-10 19:56:10|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739217380000|2025-02-10 19:56:20|1888.4|1873.6|1888.9|1874.1|1888.9|1874.1|1888.4|1873.6|2
1739217390000|2025-02-10 19:56:30|1889.4|1874.6|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|3
1739217400000|2025-02-10 19:56:40|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739217410000|2025-02-10 19:56:50|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|6
1739217420000|2025-02-10 19:57:00|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1888.9|1874.1|5
1739217440000|2025-02-10 19:57:20|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739217460000|2025-02-10 19:57:40|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|2
1739217500000|2025-02-10 19:58:20|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739217510000|2025-02-10 19:58:30|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739217530000|2025-02-10 19:58:50|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|2
1739217550000|2025-02-10 19:59:10|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|2
1739217560000|2025-02-10 19:59:20|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|3
1739217570000|2025-02-10 19:59:30|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739217580000|2025-02-10 19:59:40|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739217590000|2025-02-10 19:59:50|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739217600000|2025-02-10 20:00:00|1892.4|1877.6|1894.4|1879.6|1894.9|1880.1|1892.4|1877.6|7
1739217610000|2025-02-10 20:00:10|1893.9|1879.1|1891.9|1877.1|1893.9|1879.1|1891.9|1877.1|4
1739217620000|2025-02-10 20:00:20|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739217630000|2025-02-10 20:00:30|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|3
1739217640000|2025-02-10 20:00:40|1891.9|1877.1|1891.9|1877.1|1893.4|1878.6|1891.9|1877.1|7
1739217650000|2025-02-10 20:00:50|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|7
1739217660000|2025-02-10 20:01:00|1890.9|1876.1|1889.4|1874.6|1890.9|1876.1|1888.9|1874.1|6
1739217670000|2025-02-10 20:01:10|1889.9|1875.1|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|4
1739217680000|2025-02-10 20:01:20|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1888.9|1874.1|4
1739217690000|2025-02-10 20:01:30|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|4
1739217700000|2025-02-10 20:01:40|1888.4|1873.6|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|3
1739217710000|2025-02-10 20:01:50|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|6
1739217720000|2025-02-10 20:02:00|1888.9|1874.1|1889.9|1875.1|1889.9|1875.1|1888.4|1873.6|7
1739217730000|2025-02-10 20:02:10|1889.4|1874.6|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|3
1739217740000|2025-02-10 20:02:20|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1739217750000|2025-02-10 20:02:30|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|5
1739217760000|2025-02-10 20:02:40|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.4|1873.6|3
1739217770000|2025-02-10 20:02:50|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739217780000|2025-02-10 20:03:00|1889.9|1875.1|1890.9|1876.1|1890.9|1876.1|1889.4|1874.6|6
1739217790000|2025-02-10 20:03:10|1891.4|1876.6|1891.9|1877.1|1892.4|1877.6|1891.4|1876.6|4
1739217800000|2025-02-10 20:03:20|1891.4|1876.6|1890.9|1876.1|1891.9|1877.1|1890.9|1876.1|4
1739217810000|2025-02-10 20:03:30|1890.4|1875.6|1891.9|1877.1|1892.4|1877.6|1890.4|1875.6|6
1739217820000|2025-02-10 20:03:40|1892.4|1877.6|1889.9|1875.1|1892.4|1877.6|1889.9|1875.1|6
1739217830000|2025-02-10 20:03:50|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|4
1739217840000|2025-02-10 20:04:00|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|5
1739217850000|2025-02-10 20:04:10|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|4
1739217860000|2025-02-10 20:04:20|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|4
1739217880000|2025-02-10 20:04:40|1890.9|1876.1|1889.4|1874.6|1890.9|1876.1|1889.4|1874.6|6
1739217890000|2025-02-10 20:04:50|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|2
1739217900000|2025-02-10 20:05:00|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739217910000|2025-02-10 20:05:10|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|3
1739217920000|2025-02-10 20:05:20|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|3
1739217930000|2025-02-10 20:05:30|1890.9|1876.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1739217940000|2025-02-10 20:05:40|1891.9|1877.1|1892.9|1878.1|1892.9|1878.1|1891.4|1876.6|6
1739217960000|2025-02-10 20:06:00|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1890.9|1876.1|7
1739217970000|2025-02-10 20:06:10|1890.9|1876.1|1892.4|1877.6|1892.9|1878.1|1890.9|1876.1|9
1739217980000|2025-02-10 20:06:20|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|2
1739217990000|2025-02-10 20:06:30|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|3
1739218000000|2025-02-10 20:06:40|1894.4|1879.6|1892.9|1878.1|1894.4|1879.6|1892.9|1878.1|4
1739218010000|2025-02-10 20:06:50|1892.4|1877.6|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|3
1739218020000|2025-02-10 20:07:00|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|6
1739218030000|2025-02-10 20:07:10|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|4
1739218040000|2025-02-10 20:07:20|1894.9|1880.1|1896.4|1881.6|1896.9|1882.1|1894.4|1879.6|8
1739218050000|2025-02-10 20:07:30|1896.9|1882.1|1897.4|1882.6|1897.9|1883.1|1896.9|1882.1|6
1739218060000|2025-02-10 20:07:40|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739218070000|2025-02-10 20:07:50|1896.9|1882.1|1895.4|1880.6|1896.9|1882.1|1895.4|1880.6|4
1739218080000|2025-02-10 20:08:00|1894.9|1880.1|1896.4|1881.6|1896.4|1881.6|1894.9|1880.1|6
1739218090000|2025-02-10 20:08:10|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739218100000|2025-02-10 20:08:20|1896.9|1882.1|1895.9|1881.1|1896.9|1882.1|1895.9|1881.1|3
1739218110000|2025-02-10 20:08:30|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1
1739218130000|2025-02-10 20:08:50|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1739218150000|2025-02-10 20:09:10|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739218160000|2025-02-10 20:09:20|1895.9|1881.1|1894.9|1880.1|1895.9|1881.1|1894.9|1880.1|3
1739218170000|2025-02-10 20:09:30|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739218200000|2025-02-10 20:10:00|1893.9|1879.1|1893.9|1879.1|1894.4|1879.6|1893.4|1878.6|5
1739218220000|2025-02-10 20:10:20|1895.4|1880.6|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|3
1739218230000|2025-02-10 20:10:30|1893.9|1879.1|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|6
1739218240000|2025-02-10 20:10:40|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|3
1739218250000|2025-02-10 20:10:50|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739218270000|2025-02-10 20:11:10|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739218280000|2025-02-10 20:11:20|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|3
1739218290000|2025-02-10 20:11:30|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739218310000|2025-02-10 20:11:50|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739218320000|2025-02-10 20:12:00|1893.9|1879.1|1895.4|1880.6|1895.4|1880.6|1893.9|1879.1|2
1739218330000|2025-02-10 20:12:10|1894.9|1880.1|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|4
1739218340000|2025-02-10 20:12:20|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|4
1739218350000|2025-02-10 20:12:30|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739218360000|2025-02-10 20:12:40|1894.4|1879.6|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|2
1739218390000|2025-02-10 20:13:10|1894.4|1879.6|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|3
1739218400000|2025-02-10 20:13:20|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739218420000|2025-02-10 20:13:40|1894.4|1879.6|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|4
1739218430000|2025-02-10 20:13:50|1894.4|1879.6|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|2
1739218460000|2025-02-10 20:14:20|1894.4|1879.6|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|2
1739218470000|2025-02-10 20:14:30|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739218480000|2025-02-10 20:14:40|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739218490000|2025-02-10 20:14:50|1895.4|1880.6|1896.9|1882.1|1896.9|1882.1|1895.4|1880.6|3
1739218500000|2025-02-10 20:15:00|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1896.9|1882.1|3
1739218510000|2025-02-10 20:15:10|1897.4|1882.6|1895.4|1880.6|1897.4|1882.6|1895.4|1880.6|5
1739218530000|2025-02-10 20:15:30|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1
1739218540000|2025-02-10 20:15:40|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|2
1739218550000|2025-02-10 20:15:50|1898.4|1883.6|1897.9|1883.1|1898.9|1884.1|1897.9|1883.1|4
1739218560000|2025-02-10 20:16:00|1898.4|1883.6|1898.9|1884.1|1898.9|1884.1|1898.4|1883.6|2
1739218570000|2025-02-10 20:16:10|1898.4|1883.6|1897.9|1883.1|1898.9|1884.1|1897.9|1883.1|5
1739218590000|2025-02-10 20:16:30|1898.9|1884.1|1898.9|1884.1|1899.4|1884.6|1898.9|1884.1|3
1739218600000|2025-02-10 20:16:40|1898.4|1883.6|1898.9|1884.1|1898.9|1884.1|1897.9|1883.1|6
1739218610000|2025-02-10 20:16:50|1899.4|1884.6|1899.4|1884.6|1899.9|1885.1|1899.4|1884.6|3
1739218620000|2025-02-10 20:17:00|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|2
1739218630000|2025-02-10 20:17:10|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1
1739218640000|2025-02-10 20:17:20|1898.4|1883.6|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|5
1739218650000|2025-02-10 20:17:30|1897.9|1883.1|1896.9|1882.1|1897.9|1883.1|1896.9|1882.1|3
1739218660000|2025-02-10 20:17:40|1897.4|1882.6|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|3
1739218680000|2025-02-10 20:18:00|1895.9|1881.1|1894.9|1880.1|1895.9|1881.1|1894.9|1880.1|3
1739218690000|2025-02-10 20:18:10|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739218700000|2025-02-10 20:18:20|1893.9|1879.1|1893.9|1879.1|1894.4|1879.6|1893.9|1879.1|3
1739218710000|2025-02-10 20:18:30|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739218720000|2025-02-10 20:18:40|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1891.9|1877.1|4
1739218740000|2025-02-10 20:19:00|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.9|1878.1|4
1739218750000|2025-02-10 20:19:10|1892.9|1878.1|1891.4|1876.6|1892.9|1878.1|1891.4|1876.6|6
1739218760000|2025-02-10 20:19:20|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739218770000|2025-02-10 20:19:30|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739218780000|2025-02-10 20:19:40|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|3
1739218790000|2025-02-10 20:19:50|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|2
1739218800000|2025-02-10 20:20:00|1889.9|1875.1|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|6
1739218810000|2025-02-10 20:20:10|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739218820000|2025-02-10 20:20:20|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|5
1739218830000|2025-02-10 20:20:30|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|3
1739218840000|2025-02-10 20:20:40|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|3
1739218850000|2025-02-10 20:20:50|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739218880000|2025-02-10 20:21:20|1891.4|1876.6|1892.9|1878.1|1892.9|1878.1|1890.9|1876.1|3
1739218890000|2025-02-10 20:21:30|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|5
1739218900000|2025-02-10 20:21:40|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739218910000|2025-02-10 20:21:50|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|4
1739218920000|2025-02-10 20:22:00|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1739218930000|2025-02-10 20:22:10|1890.4|1875.6|1889.4|1874.6|1890.9|1876.1|1889.4|1874.6|7
1739218940000|2025-02-10 20:22:20|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|3
1739218950000|2025-02-10 20:22:30|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|2
1739218970000|2025-02-10 20:22:50|1890.4|1875.6|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|3
1739218980000|2025-02-10 20:23:00|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|2
1739218990000|2025-02-10 20:23:10|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739219000000|2025-02-10 20:23:20|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739219010000|2025-02-10 20:23:30|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|2
1739219020000|2025-02-10 20:23:40|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739219030000|2025-02-10 20:23:50|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|3
1739219040000|2025-02-10 20:24:00|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739219050000|2025-02-10 20:24:10|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|3
1739219070000|2025-02-10 20:24:30|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739219080000|2025-02-10 20:24:40|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739219100000|2025-02-10 20:25:00|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739219110000|2025-02-10 20:25:10|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|3
1739219120000|2025-02-10 20:25:20|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739219130000|2025-02-10 20:25:30|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739219140000|2025-02-10 20:25:40|1892.4|1877.6|1893.9|1879.1|1893.9|1879.1|1892.4|1877.6|3
1739219150000|2025-02-10 20:25:50|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739219160000|2025-02-10 20:26:00|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|2
1739219170000|2025-02-10 20:26:10|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739219180000|2025-02-10 20:26:20|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739219190000|2025-02-10 20:26:30|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1739219200000|2025-02-10 20:26:40|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|3
1739219210000|2025-02-10 20:26:50|1890.4|1875.6|1889.9|1875.1|1890.4|1875.6|1889.9|1875.1|2
1739219220000|2025-02-10 20:27:00|1890.4|1875.6|1889.9|1875.1|1890.4|1875.6|1889.4|1874.6|7
1739219240000|2025-02-10 20:27:20|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739219250000|2025-02-10 20:27:30|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739219260000|2025-02-10 20:27:40|1891.9|1877.1|1892.9|1878.1|1892.9|1878.1|1891.9|1877.1|3
1739219300000|2025-02-10 20:28:20|1892.4|1877.6|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|3
1739219310000|2025-02-10 20:28:30|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739219320000|2025-02-10 20:28:40|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739219380000|2025-02-10 20:29:40|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739219400000|2025-02-10 20:30:00|1893.4|1878.6|1891.9|1877.1|1893.4|1878.6|1891.9|1877.1|4
1739219410000|2025-02-10 20:30:10|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739219420000|2025-02-10 20:30:20|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|4
1739219460000|2025-02-10 20:31:00|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|2
1739219510000|2025-02-10 20:31:50|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739219530000|2025-02-10 20:32:10|1895.9|1881.1|1896.9|1882.1|1897.4|1882.6|1895.9|1881.1|5
1739219540000|2025-02-10 20:32:20|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1739219560000|2025-02-10 20:32:40|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|2
1739219570000|2025-02-10 20:32:50|1897.4|1882.6|1898.4|1883.6|1898.9|1884.1|1897.4|1882.6|4
1739219580000|2025-02-10 20:33:00|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|4
1739219590000|2025-02-10 20:33:10|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|2
1739219600000|2025-02-10 20:33:20|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|3
1739219610000|2025-02-10 20:33:30|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739219620000|2025-02-10 20:33:40|1897.9|1883.1|1896.4|1881.6|1897.9|1883.1|1895.4|1880.6|5
1739219630000|2025-02-10 20:33:50|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1739219650000|2025-02-10 20:34:10|1896.4|1881.6|1896.9|1882.1|1896.9|1882.1|1896.4|1881.6|2
1739219660000|2025-02-10 20:34:20|1896.4|1881.6|1894.9|1880.1|1896.4|1881.6|1894.9|1880.1|4
1739219670000|2025-02-10 20:34:30|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739219690000|2025-02-10 20:34:50|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1739219700000|2025-02-10 20:35:00|1893.9|1879.1|1894.9|1880.1|1894.9|1880.1|1893.9|1879.1|5
1739219710000|2025-02-10 20:35:10|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739219720000|2025-02-10 20:35:20|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739219730000|2025-02-10 20:35:30|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739219740000|2025-02-10 20:35:40|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739219750000|2025-02-10 20:35:50|1894.9|1880.1|1893.9|1879.1|1894.9|1880.1|1893.9|1879.1|3
1739219760000|2025-02-10 20:36:00|1893.4|1878.6|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|3
1739219770000|2025-02-10 20:36:10|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739219780000|2025-02-10 20:36:20|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739219790000|2025-02-10 20:36:30|1892.4|1877.6|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|2
1739219800000|2025-02-10 20:36:40|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739219820000|2025-02-10 20:37:00|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|5
1739219830000|2025-02-10 20:37:10|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|3
1739219840000|2025-02-10 20:37:20|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|5
1739219850000|2025-02-10 20:37:30|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|5
1739219860000|2025-02-10 20:37:40|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739219870000|2025-02-10 20:37:50|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|2
1739219880000|2025-02-10 20:38:00|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|2
1739219890000|2025-02-10 20:38:10|1892.4|1877.6|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|2
1739219910000|2025-02-10 20:38:30|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739219920000|2025-02-10 20:38:40|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739219940000|2025-02-10 20:39:00|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739219950000|2025-02-10 20:39:10|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739219960000|2025-02-10 20:39:20|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|6
1739219970000|2025-02-10 20:39:30|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|4
1739219990000|2025-02-10 20:39:50|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739220000000|2025-02-10 20:40:00|1891.9|1877.1|1894.9|1880.1|1894.9|1880.1|1891.4|1876.6|11
1739220010000|2025-02-10 20:40:10|1894.4|1879.6|1896.4|1881.6|1896.4|1881.6|1893.9|1879.1|8
1739220020000|2025-02-10 20:40:20|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|6
1739220030000|2025-02-10 20:40:30|1895.9|1881.1|1895.9|1881.1|1896.9|1882.1|1895.4|1880.6|12
1739220040000|2025-02-10 20:40:40|1896.9|1882.1|1896.4|1881.6|1897.9|1883.1|1895.9|1881.1|10
1739220050000|2025-02-10 20:40:50|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|4
1739220060000|2025-02-10 20:41:00|1895.9|1881.1|1894.9|1880.1|1895.9|1881.1|1894.9|1880.1|7
1739220070000|2025-02-10 20:41:10|1895.4|1880.6|1894.4|1879.6|1895.4|1880.6|1893.4|1878.6|9
1739220080000|2025-02-10 20:41:20|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|5
1739220090000|2025-02-10 20:41:30|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|6
1739220100000|2025-02-10 20:41:40|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739220110000|2025-02-10 20:41:50|1895.4|1880.6|1894.9|1880.1|1895.4|1880.6|1894.9|1880.1|2
1739220120000|2025-02-10 20:42:00|1894.4|1879.6|1893.4|1878.6|1894.9|1880.1|1892.9|1878.1|10
1739220130000|2025-02-10 20:42:10|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739220140000|2025-02-10 20:42:20|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739220150000|2025-02-10 20:42:30|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739220160000|2025-02-10 20:42:40|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739220170000|2025-02-10 20:42:50|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739220180000|2025-02-10 20:43:00|1891.9|1877.1|1893.9|1879.1|1893.9|1879.1|1891.9|1877.1|4
1739220190000|2025-02-10 20:43:10|1894.4|1879.6|1892.9|1878.1|1894.4|1879.6|1892.9|1878.1|8
1739220200000|2025-02-10 20:43:20|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|4
1739220210000|2025-02-10 20:43:30|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|4
1739220230000|2025-02-10 20:43:50|1894.9|1880.1|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|10
1739220240000|2025-02-10 20:44:00|1894.9|1880.1|1895.4|1880.6|1895.9|1881.1|1894.9|1880.1|3
1739220250000|2025-02-10 20:44:10|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1
1739220260000|2025-02-10 20:44:20|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739220280000|2025-02-10 20:44:40|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1739220290000|2025-02-10 20:44:50|1897.4|1882.6|1898.4|1883.6|1898.9|1884.1|1897.4|1882.6|4
1739220300000|2025-02-10 20:45:00|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|2
1739220340000|2025-02-10 20:45:40|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|2
1739220350000|2025-02-10 20:45:50|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|4
1739220360000|2025-02-10 20:46:00|1897.4|1882.6|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|3
1739220370000|2025-02-10 20:46:10|1897.9|1883.1|1898.9|1884.1|1898.9|1884.1|1897.9|1883.1|3
1739220390000|2025-02-10 20:46:30|1899.4|1884.6|1899.9|1885.1|1899.9|1885.1|1899.4|1884.6|2
1739220420000|2025-02-10 20:47:00|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|5
1739220430000|2025-02-10 20:47:10|1898.9|1884.1|1897.4|1882.6|1898.9|1884.1|1897.4|1882.6|4
1739220440000|2025-02-10 20:47:20|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1739220450000|2025-02-10 20:47:30|1898.9|1884.1|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|2
1739220470000|2025-02-10 20:47:50|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1
1739220480000|2025-02-10 20:48:00|1900.4|1885.6|1900.9|1886.1|1900.9|1886.1|1900.4|1885.6|2
1739220490000|2025-02-10 20:48:10|1901.9|1887.1|1901.4|1886.6|1901.9|1887.1|1901.4|1886.6|2
1739220500000|2025-02-10 20:48:20|1901.9|1887.1|1901.9|1887.1|1901.9|1887.1|1901.9|1887.1|1
1739220510000|2025-02-10 20:48:30|1901.4|1886.6|1901.9|1887.1|1901.9|1887.1|1901.4|1886.6|8
1739220530000|2025-02-10 20:48:50|1901.4|1886.6|1901.9|1887.1|1901.9|1887.1|1901.4|1886.6|2
1739220540000|2025-02-10 20:49:00|1901.4|1886.6|1901.4|1886.6|1901.4|1886.6|1901.4|1886.6|1
1739220550000|2025-02-10 20:49:10|1900.9|1886.1|1900.4|1885.6|1900.9|1886.1|1900.4|1885.6|2
1739220560000|2025-02-10 20:49:20|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1899.4|1884.6|3
1739220570000|2025-02-10 20:49:30|1899.4|1884.6|1899.9|1885.1|1899.9|1885.1|1899.4|1884.6|2
1739220580000|2025-02-10 20:49:40|1897.9|1883.1|1897.4|1882.6|1898.4|1883.6|1897.4|1882.6|3
1739220590000|2025-02-10 20:49:50|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1739220600000|2025-02-10 20:50:00|1898.4|1883.6|1897.9|1883.1|1898.9|1884.1|1897.9|1883.1|6
1739220610000|2025-02-10 20:50:10|1897.4|1882.6|1895.9|1881.1|1897.4|1882.6|1895.9|1881.1|6
1739220630000|2025-02-10 20:50:30|1896.4|1881.6|1896.9|1882.1|1896.9|1882.1|1896.4|1881.6|2
1739220650000|2025-02-10 20:50:50|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|4
1739220660000|2025-02-10 20:51:00|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1739220670000|2025-02-10 20:51:10|1896.4|1881.6|1895.9|1881.1|1896.9|1882.1|1895.9|1881.1|4
1739220680000|2025-02-10 20:51:20|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739220690000|2025-02-10 20:51:30|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739220700000|2025-02-10 20:51:40|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|4
1739220720000|2025-02-10 20:52:00|1896.4|1881.6|1897.4|1882.6|1897.4|1882.6|1896.4|1881.6|5
1739220740000|2025-02-10 20:52:20|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739220750000|2025-02-10 20:52:30|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739220760000|2025-02-10 20:52:40|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1739220780000|2025-02-10 20:53:00|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1739220790000|2025-02-10 20:53:10|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739220800000|2025-02-10 20:53:20|1893.4|1878.6|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|4
1739220820000|2025-02-10 20:53:40|1893.4|1878.6|1891.9|1877.1|1893.4|1878.6|1891.9|1877.1|4
1739220830000|2025-02-10 20:53:50|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739220840000|2025-02-10 20:54:00|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739220850000|2025-02-10 20:54:10|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739220860000|2025-02-10 20:54:20|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|3
1739220870000|2025-02-10 20:54:30|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739220900000|2025-02-10 20:55:00|1891.4|1876.6|1892.9|1878.1|1892.9|1878.1|1890.9|1876.1|5
1739220910000|2025-02-10 20:55:10|1892.4|1877.6|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|3
1739220920000|2025-02-10 20:55:20|1891.4|1876.6|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|4
1739220950000|2025-02-10 20:55:50|1891.4|1876.6|1892.9|1878.1|1892.9|1878.1|1891.4|1876.6|3
1739220960000|2025-02-10 20:56:00|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.9|1877.1|4
1739220970000|2025-02-10 20:56:10|1891.4|1876.6|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|2
1739220980000|2025-02-10 20:56:20|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739220990000|2025-02-10 20:56:30|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739221000000|2025-02-10 20:56:40|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739221010000|2025-02-10 20:56:50|1889.9|1875.1|1891.4|1876.6|1891.4|1876.6|1889.9|1875.1|3
1739221020000|2025-02-10 20:57:00|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739221030000|2025-02-10 20:57:10|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739221050000|2025-02-10 20:57:30|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739221080000|2025-02-10 20:58:00|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739221100000|2025-02-10 20:58:20|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739221110000|2025-02-10 20:58:30|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|5
1739221130000|2025-02-10 20:58:50|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|3
1739221140000|2025-02-10 20:59:00|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|2
1739221150000|2025-02-10 20:59:10|1892.4|1877.6|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|5
1739221160000|2025-02-10 20:59:20|1892.9|1878.1|1894.4|1879.6|1894.9|1880.1|1892.9|1878.1|7
1739221170000|2025-02-10 20:59:30|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|2
1739221180000|2025-02-10 20:59:40|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|2
1739221190000|2025-02-10 20:59:50|1894.9|1880.1|1893.4|1878.6|1894.9|1880.1|1893.4|1878.6|6
1739221200000|2025-02-10 21:00:00|1893.9|1879.1|1893.9|1879.1|1894.9|1880.1|1893.4|1878.6|7
1739221210000|2025-02-10 21:00:10|1893.4|1878.6|1892.4|1877.6|1893.9|1879.1|1892.4|1877.6|5
1739221220000|2025-02-10 21:00:20|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739221230000|2025-02-10 21:00:30|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739221240000|2025-02-10 21:00:40|1890.9|1876.1|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|6
1739221250000|2025-02-10 21:00:50|1891.4|1876.6|1890.4|1875.6|1891.4|1876.6|1889.9|1875.1|5
1739221260000|2025-02-10 21:01:00|1890.9|1876.1|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|5
1739221270000|2025-02-10 21:01:10|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|2
1739221280000|2025-02-10 21:01:20|1890.4|1875.6|1889.9|1875.1|1890.4|1875.6|1889.9|1875.1|8
1739221290000|2025-02-10 21:01:30|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|3
1739221300000|2025-02-10 21:01:40|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.4|1875.6|5
1739221310000|2025-02-10 21:01:50|1891.4|1876.6|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|2
1739221320000|2025-02-10 21:02:00|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739221330000|2025-02-10 21:02:10|1890.9|1876.1|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|4
1739221340000|2025-02-10 21:02:20|1890.9|1876.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1739221350000|2025-02-10 21:02:30|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739221360000|2025-02-10 21:02:40|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739221380000|2025-02-10 21:03:00|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|2
1739221390000|2025-02-10 21:03:10|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.4|1873.6|5
1739221400000|2025-02-10 21:03:20|1889.4|1874.6|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|2
1739221410000|2025-02-10 21:03:30|1889.9|1875.1|1888.9|1874.1|1889.9|1875.1|1888.9|1874.1|3
1739221420000|2025-02-10 21:03:40|1889.4|1874.6|1888.9|1874.1|1889.4|1874.6|1888.9|1874.1|2
1739221430000|2025-02-10 21:03:50|1889.4|1874.6|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|2
1739221440000|2025-02-10 21:04:00|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739221450000|2025-02-10 21:04:10|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|3
1739221460000|2025-02-10 21:04:20|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|4
1739221470000|2025-02-10 21:04:30|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739221480000|2025-02-10 21:04:40|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739221490000|2025-02-10 21:04:50|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739221500000|2025-02-10 21:05:00|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|3
1739221510000|2025-02-10 21:05:10|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|4
1739221530000|2025-02-10 21:05:30|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|4
1739221540000|2025-02-10 21:05:40|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739221560000|2025-02-10 21:06:00|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|4
1739221570000|2025-02-10 21:06:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739221600000|2025-02-10 21:06:40|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739221640000|2025-02-10 21:07:20|1887.9|1873.1|1887.9|1873.1|1888.4|1873.6|1887.9|1873.1|3
1739221650000|2025-02-10 21:07:30|1887.4|1872.6|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|3
1739221660000|2025-02-10 21:07:40|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739221670000|2025-02-10 21:07:50|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739221680000|2025-02-10 21:08:00|1887.4|1872.6|1887.9|1873.1|1887.9|1873.1|1887.4|1872.6|2
1739221690000|2025-02-10 21:08:10|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739221710000|2025-02-10 21:08:30|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739221720000|2025-02-10 21:08:40|1886.9|1872.1|1887.4|1872.6|1888.4|1873.6|1886.9|1872.1|7
1739221730000|2025-02-10 21:08:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739221750000|2025-02-10 21:09:10|1886.9|1872.1|1887.4|1872.6|1887.9|1873.1|1886.9|1872.1|4
1739221770000|2025-02-10 21:09:30|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739221790000|2025-02-10 21:09:50|1887.9|1873.1|1887.9|1873.1|1888.4|1873.6|1887.4|1872.6|5
1739221800000|2025-02-10 21:10:00|1888.4|1873.6|1887.9|1873.1|1888.4|1873.6|1887.9|1873.1|4
1739221810000|2025-02-10 21:10:10|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739221820000|2025-02-10 21:10:20|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739221830000|2025-02-10 21:10:30|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739221840000|2025-02-10 21:10:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739221850000|2025-02-10 21:10:50|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739221860000|2025-02-10 21:11:00|1886.9|1872.1|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|5
1739221870000|2025-02-10 21:11:10|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|3
1739221880000|2025-02-10 21:11:20|1885.9|1871.1|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|3
1739221890000|2025-02-10 21:11:30|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739221920000|2025-02-10 21:12:00|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739221930000|2025-02-10 21:12:10|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739221950000|2025-02-10 21:12:30|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739221960000|2025-02-10 21:12:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739221970000|2025-02-10 21:12:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739221980000|2025-02-10 21:13:00|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739222000000|2025-02-10 21:13:20|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739222020000|2025-02-10 21:13:40|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739222040000|2025-02-10 21:14:00|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739222070000|2025-02-10 21:14:30|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|2
1739222080000|2025-02-10 21:14:40|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739222090000|2025-02-10 21:14:50|1886.4|1871.6|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|2
1739222100000|2025-02-10 21:15:00|1886.4|1871.6|1884.9|1870.1|1886.4|1871.6|1884.9|1870.1|6
1739222110000|2025-02-10 21:15:10|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|5
1739222120000|2025-02-10 21:15:20|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|4
1739222130000|2025-02-10 21:15:30|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739222140000|2025-02-10 21:15:40|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|3
1739222150000|2025-02-10 21:15:50|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739222160000|2025-02-10 21:16:00|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739222170000|2025-02-10 21:16:10|1883.9|1869.1|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|5
1739222210000|2025-02-10 21:16:50|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|2
1739222220000|2025-02-10 21:17:00|1881.4|1866.6|1880.9|1866.1|1881.4|1866.6|1880.4|1865.6|4
1739222230000|2025-02-10 21:17:10|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|3
1739222240000|2025-02-10 21:17:20|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.9|1866.1|4
1739222250000|2025-02-10 21:17:30|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739222260000|2025-02-10 21:17:40|1881.9|1867.1|1882.4|1867.6|1882.9|1868.1|1881.9|1867.1|4
1739222270000|2025-02-10 21:17:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739222290000|2025-02-10 21:18:10|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739222300000|2025-02-10 21:18:20|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739222310000|2025-02-10 21:18:30|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739222320000|2025-02-10 21:18:40|1880.9|1866.1|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|3
1739222330000|2025-02-10 21:18:50|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739222340000|2025-02-10 21:19:00|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|4
1739222350000|2025-02-10 21:19:10|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739222360000|2025-02-10 21:19:20|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739222410000|2025-02-10 21:20:10|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1739222420000|2025-02-10 21:20:20|1880.4|1865.6|1880.9|1866.1|1881.4|1866.6|1880.4|1865.6|6
1739222430000|2025-02-10 21:20:30|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|3
1739222440000|2025-02-10 21:20:40|1880.9|1866.1|1879.9|1865.1|1880.9|1866.1|1879.9|1865.1|3
1739222460000|2025-02-10 21:21:00|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739222480000|2025-02-10 21:21:20|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739222490000|2025-02-10 21:21:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739222520000|2025-02-10 21:22:00|1880.9|1866.1|1879.9|1865.1|1880.9|1866.1|1879.9|1865.1|3
1739222530000|2025-02-10 21:22:10|1880.4|1865.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|5
1739222540000|2025-02-10 21:22:20|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739222550000|2025-02-10 21:22:30|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739222560000|2025-02-10 21:22:40|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|4
1739222570000|2025-02-10 21:22:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739222580000|2025-02-10 21:23:00|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|3
1739222590000|2025-02-10 21:23:10|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739222600000|2025-02-10 21:23:20|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739222620000|2025-02-10 21:23:40|1881.9|1867.1|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|6
1739222630000|2025-02-10 21:23:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|6
1739222670000|2025-02-10 21:24:30|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739222680000|2025-02-10 21:24:40|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|6
1739222690000|2025-02-10 21:24:50|1882.9|1868.1|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|4
1739222700000|2025-02-10 21:25:00|1882.9|1868.1|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|5
1739222710000|2025-02-10 21:25:10|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.4|1867.6|6
1739222720000|2025-02-10 21:25:20|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739222730000|2025-02-10 21:25:30|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|4
1739222740000|2025-02-10 21:25:40|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|3
1739222750000|2025-02-10 21:25:50|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|2
1739222760000|2025-02-10 21:26:00|1883.4|1868.6|1884.9|1870.1|1884.9|1870.1|1883.4|1868.6|6
1739222770000|2025-02-10 21:26:10|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739222780000|2025-02-10 21:26:20|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739222790000|2025-02-10 21:26:30|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739222800000|2025-02-10 21:26:40|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|3
1739222820000|2025-02-10 21:27:00|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|5
1739222830000|2025-02-10 21:27:10|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739222840000|2025-02-10 21:27:20|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739222850000|2025-02-10 21:27:30|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739222890000|2025-02-10 21:28:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739222900000|2025-02-10 21:28:20|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739222910000|2025-02-10 21:28:30|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739222930000|2025-02-10 21:28:50|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739222940000|2025-02-10 21:29:00|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739222990000|2025-02-10 21:29:50|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|2
1739223000000|2025-02-10 21:30:00|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739223010000|2025-02-10 21:30:10|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739223030000|2025-02-10 21:30:30|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739223040000|2025-02-10 21:30:40|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739223050000|2025-02-10 21:30:50|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|2
1739223060000|2025-02-10 21:31:00|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|3
1739223070000|2025-02-10 21:31:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739223080000|2025-02-10 21:31:20|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739223090000|2025-02-10 21:31:30|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739223110000|2025-02-10 21:31:50|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739223120000|2025-02-10 21:32:00|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739223130000|2025-02-10 21:32:10|1884.9|1870.1|1883.9|1869.1|1885.4|1870.6|1883.9|1869.1|7
1739223140000|2025-02-10 21:32:20|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739223150000|2025-02-10 21:32:30|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739223170000|2025-02-10 21:32:50|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739223180000|2025-02-10 21:33:00|1883.9|1869.1|1880.9|1866.1|1883.9|1869.1|1880.9|1866.1|9
1739223190000|2025-02-10 21:33:10|1881.4|1866.6|1879.9|1865.1|1881.4|1866.6|1879.9|1865.1|4
1739223240000|2025-02-10 21:34:00|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|3
1739223250000|2025-02-10 21:34:10|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|3
1739223260000|2025-02-10 21:34:20|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739223270000|2025-02-10 21:34:30|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|3
1739223280000|2025-02-10 21:34:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|3
1739223290000|2025-02-10 21:34:50|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|4
1739223300000|2025-02-10 21:35:00|1879.9|1865.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|4
1739223310000|2025-02-10 21:35:10|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739223320000|2025-02-10 21:35:20|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739223340000|2025-02-10 21:35:40|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739223350000|2025-02-10 21:35:50|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739223360000|2025-02-10 21:36:00|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|3
1739223370000|2025-02-10 21:36:10|1882.9|1868.1|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|3
1739223380000|2025-02-10 21:36:20|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739223390000|2025-02-10 21:36:30|1883.9|1869.1|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|4
1739223400000|2025-02-10 21:36:40|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739223410000|2025-02-10 21:36:50|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739223420000|2025-02-10 21:37:00|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739223430000|2025-02-10 21:37:10|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739223450000|2025-02-10 21:37:30|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739223460000|2025-02-10 21:37:40|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739223480000|2025-02-10 21:38:00|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739223490000|2025-02-10 21:38:10|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739223500000|2025-02-10 21:38:20|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|3
1739223510000|2025-02-10 21:38:30|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|2
1739223520000|2025-02-10 21:38:40|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739223530000|2025-02-10 21:38:50|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739223540000|2025-02-10 21:39:00|1884.4|1869.6|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|6
1739223550000|2025-02-10 21:39:10|1884.4|1869.6|1883.9|1869.1|1884.4|1869.6|1883.4|1868.6|3
1739223560000|2025-02-10 21:39:20|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|3
1739223580000|2025-02-10 21:39:40|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739223620000|2025-02-10 21:40:20|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|4
1739223630000|2025-02-10 21:40:30|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739223640000|2025-02-10 21:40:40|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739223650000|2025-02-10 21:40:50|1881.9|1867.1|1880.9|1866.1|1881.9|1867.1|1880.9|1866.1|3
1739223660000|2025-02-10 21:41:00|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739223670000|2025-02-10 21:41:10|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739223680000|2025-02-10 21:41:20|1880.4|1865.6|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|3
1739223690000|2025-02-10 21:41:30|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|5
1739223700000|2025-02-10 21:41:40|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739223710000|2025-02-10 21:41:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739223730000|2025-02-10 21:42:10|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739223750000|2025-02-10 21:42:30|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|4
1739223760000|2025-02-10 21:42:40|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739223780000|2025-02-10 21:43:00|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739223790000|2025-02-10 21:43:10|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739223800000|2025-02-10 21:43:20|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739223820000|2025-02-10 21:43:40|1881.4|1866.6|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|4
1739223830000|2025-02-10 21:43:50|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|2
1739223840000|2025-02-10 21:44:00|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|3
1739223850000|2025-02-10 21:44:10|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739223870000|2025-02-10 21:44:30|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739223880000|2025-02-10 21:44:40|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739223890000|2025-02-10 21:44:50|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1739223900000|2025-02-10 21:45:00|1880.4|1865.6|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|5
1739223920000|2025-02-10 21:45:20|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739223930000|2025-02-10 21:45:30|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|4
1739223940000|2025-02-10 21:45:40|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739223950000|2025-02-10 21:45:50|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739223960000|2025-02-10 21:46:00|1878.9|1864.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|4
1739223970000|2025-02-10 21:46:10|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|2
1739223980000|2025-02-10 21:46:20|1876.9|1862.1|1875.9|1861.1|1876.9|1862.1|1875.9|1861.1|5
1739224010000|2025-02-10 21:46:50|1876.4|1861.6|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|2
1739224020000|2025-02-10 21:47:00|1876.4|1861.6|1877.9|1863.1|1877.9|1863.1|1876.4|1861.6|4
1739224030000|2025-02-10 21:47:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739224050000|2025-02-10 21:47:30|1877.9|1863.1|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|4
1739224070000|2025-02-10 21:47:50|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739224080000|2025-02-10 21:48:00|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739224090000|2025-02-10 21:48:10|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739224100000|2025-02-10 21:48:20|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|2
1739224180000|2025-02-10 21:49:40|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|2
1739224190000|2025-02-10 21:49:50|1872.9|1858.1|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|4
1739224200000|2025-02-10 21:50:00|1873.9|1859.1|1872.4|1857.6|1873.9|1859.1|1872.4|1857.6|4
1739224210000|2025-02-10 21:50:10|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739224230000|2025-02-10 21:50:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739224240000|2025-02-10 21:50:40|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|4
1739224250000|2025-02-10 21:50:50|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739224260000|2025-02-10 21:51:00|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.4|1855.6|4
1739224270000|2025-02-10 21:51:10|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739224280000|2025-02-10 21:51:20|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739224290000|2025-02-10 21:51:30|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739224310000|2025-02-10 21:51:50|1873.9|1859.1|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|3
1739224320000|2025-02-10 21:52:00|1874.4|1859.6|1872.9|1858.1|1874.4|1859.6|1872.9|1858.1|4
1739224330000|2025-02-10 21:52:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739224340000|2025-02-10 21:52:20|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739224350000|2025-02-10 21:52:30|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|2
1739224360000|2025-02-10 21:52:40|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|4
1739224370000|2025-02-10 21:52:50|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739224380000|2025-02-10 21:53:00|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|3
1739224390000|2025-02-10 21:53:10|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|2
1739224400000|2025-02-10 21:53:20|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739224410000|2025-02-10 21:53:30|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739224420000|2025-02-10 21:53:40|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739224430000|2025-02-10 21:53:50|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739224460000|2025-02-10 21:54:20|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739224470000|2025-02-10 21:54:30|1877.4|1862.6|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|3
1739224480000|2025-02-10 21:54:40|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739224500000|2025-02-10 21:55:00|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739224510000|2025-02-10 21:55:10|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|3
1739224520000|2025-02-10 21:55:20|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|2
1739224530000|2025-02-10 21:55:30|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739224560000|2025-02-10 21:56:00|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739224570000|2025-02-10 21:56:10|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739224600000|2025-02-10 21:56:40|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|3
1739224610000|2025-02-10 21:56:50|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739224620000|2025-02-10 21:57:00|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739224630000|2025-02-10 21:57:10|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739224640000|2025-02-10 21:57:20|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739224660000|2025-02-10 21:57:40|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739224690000|2025-02-10 21:58:10|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|4
1739224730000|2025-02-10 21:58:50|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|4
1739224760000|2025-02-10 21:59:20|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739224780000|2025-02-10 21:59:40|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739224800000|2025-02-10 22:00:00|1874.9|1860.1|1875.4|1860.6|1875.9|1861.1|1874.4|1859.6|6
1739224810000|2025-02-10 22:00:10|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739224820000|2025-02-10 22:00:20|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|2
1739224830000|2025-02-10 22:00:30|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739224850000|2025-02-10 22:00:50|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739224860000|2025-02-10 22:01:00|1873.9|1859.1|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|3
1739224870000|2025-02-10 22:01:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739224880000|2025-02-10 22:01:20|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739224890000|2025-02-10 22:01:30|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739224900000|2025-02-10 22:01:40|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739224920000|2025-02-10 22:02:00|1871.9|1857.1|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|4
1739224950000|2025-02-10 22:02:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739224960000|2025-02-10 22:02:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739224970000|2025-02-10 22:02:50|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739224980000|2025-02-10 22:03:00|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|3
1739224990000|2025-02-10 22:03:10|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739225000000|2025-02-10 22:03:20|1872.4|1857.6|1871.9|1857.1|1873.4|1858.6|1871.9|1857.1|6
1739225010000|2025-02-10 22:03:30|1871.4|1856.6|1869.9|1855.1|1871.4|1856.6|1869.9|1855.1|4
1739225050000|2025-02-10 22:04:10|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739225070000|2025-02-10 22:04:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739225080000|2025-02-10 22:04:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739225090000|2025-02-10 22:04:50|1871.9|1857.1|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|3
1739225100000|2025-02-10 22:05:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739225110000|2025-02-10 22:05:10|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739225120000|2025-02-10 22:05:20|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|3
1739225140000|2025-02-10 22:05:40|1872.9|1858.1|1873.9|1859.1|1873.9|1859.1|1872.9|1858.1|3
1739225150000|2025-02-10 22:05:50|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|3
1739225160000|2025-02-10 22:06:00|1873.9|1859.1|1872.4|1857.6|1874.4|1859.6|1872.4|1857.6|6
1739225170000|2025-02-10 22:06:10|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739225180000|2025-02-10 22:06:20|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1872.9|1858.1|4
1739225190000|2025-02-10 22:06:30|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|5
1739225200000|2025-02-10 22:06:40|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739225220000|2025-02-10 22:07:00|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|6
1739225260000|2025-02-10 22:07:40|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739225280000|2025-02-10 22:08:00|1873.4|1858.6|1872.4|1857.6|1873.9|1859.1|1872.4|1857.6|5
1739225290000|2025-02-10 22:08:10|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|3
1739225300000|2025-02-10 22:08:20|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739225310000|2025-02-10 22:08:30|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739225320000|2025-02-10 22:08:40|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|2
1739225360000|2025-02-10 22:09:20|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|4
1739225390000|2025-02-10 22:09:50|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739225440000|2025-02-10 22:10:40|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739225460000|2025-02-10 22:11:00|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|2
1739225470000|2025-02-10 22:11:10|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|2
1739225480000|2025-02-10 22:11:20|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739225500000|2025-02-10 22:11:40|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739225530000|2025-02-10 22:12:10|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|3
1739225560000|2025-02-10 22:12:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739225570000|2025-02-10 22:12:50|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|3
1739225580000|2025-02-10 22:13:00|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739225650000|2025-02-10 22:14:10|1872.4|1857.6|1874.4|1859.6|1874.9|1860.1|1872.4|1857.6|6
1739225660000|2025-02-10 22:14:20|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739225670000|2025-02-10 22:14:30|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739225680000|2025-02-10 22:14:40|1874.9|1860.1|1875.9|1861.1|1875.9|1861.1|1874.9|1860.1|3
1739225690000|2025-02-10 22:14:50|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|3
1739225710000|2025-02-10 22:15:10|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739225720000|2025-02-10 22:15:20|1875.4|1860.6|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|3
1739225730000|2025-02-10 22:15:30|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739225740000|2025-02-10 22:15:40|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739225750000|2025-02-10 22:15:50|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|3
1739225760000|2025-02-10 22:16:00|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739225770000|2025-02-10 22:16:10|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739225790000|2025-02-10 22:16:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739225800000|2025-02-10 22:16:40|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739225820000|2025-02-10 22:17:00|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|3
1739225830000|2025-02-10 22:17:10|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|4
1739225840000|2025-02-10 22:17:20|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739225850000|2025-02-10 22:17:30|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|2
1739225860000|2025-02-10 22:17:40|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739225870000|2025-02-10 22:17:50|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|3
1739225880000|2025-02-10 22:18:00|1872.4|1857.6|1871.9|1857.1|1872.4|1857.6|1871.4|1856.6|6
1739225890000|2025-02-10 22:18:10|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739225900000|2025-02-10 22:18:20|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739225910000|2025-02-10 22:18:30|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739225920000|2025-02-10 22:18:40|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739225930000|2025-02-10 22:18:50|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739225940000|2025-02-10 22:19:00|1874.9|1860.1|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|3
1739225950000|2025-02-10 22:19:10|1874.4|1859.6|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|3
1739225960000|2025-02-10 22:19:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739225980000|2025-02-10 22:19:40|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739226020000|2025-02-10 22:20:20|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739226050000|2025-02-10 22:20:50|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739226070000|2025-02-10 22:21:10|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739226090000|2025-02-10 22:21:30|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739226110000|2025-02-10 22:21:50|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739226120000|2025-02-10 22:22:00|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739226130000|2025-02-10 22:22:10|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739226140000|2025-02-10 22:22:20|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739226150000|2025-02-10 22:22:30|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|2
1739226160000|2025-02-10 22:22:40|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1739226170000|2025-02-10 22:22:50|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|4
1739226180000|2025-02-10 22:23:00|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739226190000|2025-02-10 22:23:10|1878.9|1864.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|3
1739226200000|2025-02-10 22:23:20|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1739226210000|2025-02-10 22:23:30|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739226220000|2025-02-10 22:23:40|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|4
1739226230000|2025-02-10 22:23:50|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739226240000|2025-02-10 22:24:00|1880.9|1866.1|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|5
1739226250000|2025-02-10 22:24:10|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739226270000|2025-02-10 22:24:30|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739226310000|2025-02-10 22:25:10|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739226370000|2025-02-10 22:26:10|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739226390000|2025-02-10 22:26:30|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739226400000|2025-02-10 22:26:40|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739226420000|2025-02-10 22:27:00|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739226450000|2025-02-10 22:27:30|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739226470000|2025-02-10 22:27:50|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739226610000|2025-02-10 22:30:10|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739226620000|2025-02-10 22:30:20|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739226640000|2025-02-10 22:30:40|1888.9|1874.1|1889.9|1875.1|1889.9|1875.1|1888.9|1874.1|3
1739226720000|2025-02-10 22:32:00|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739226730000|2025-02-10 22:32:10|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|2
1739226740000|2025-02-10 22:32:20|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|3
1739226750000|2025-02-10 22:32:30|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739226760000|2025-02-10 22:32:40|1891.9|1877.1|1890.4|1875.6|1891.9|1877.1|1890.4|1875.6|6
1739226780000|2025-02-10 22:33:00|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1739226790000|2025-02-10 22:33:10|1889.4|1874.6|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|3
1739226800000|2025-02-10 22:33:20|1888.9|1874.1|1887.4|1872.6|1888.9|1874.1|1887.4|1872.6|4
1739226810000|2025-02-10 22:33:30|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739226830000|2025-02-10 22:33:50|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|4
1739226840000|2025-02-10 22:34:00|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739226850000|2025-02-10 22:34:10|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739226880000|2025-02-10 22:34:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739226910000|2025-02-10 22:35:10|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739226920000|2025-02-10 22:35:20|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739226930000|2025-02-10 22:35:30|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739226940000|2025-02-10 22:35:40|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739226960000|2025-02-10 22:36:00|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739226970000|2025-02-10 22:36:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739226980000|2025-02-10 22:36:20|1886.4|1871.6|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|5
1739227000000|2025-02-10 22:36:40|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739227010000|2025-02-10 22:36:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739227020000|2025-02-10 22:37:00|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|4
1739227030000|2025-02-10 22:37:10|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739227040000|2025-02-10 22:37:20|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739227050000|2025-02-10 22:37:30|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739227060000|2025-02-10 22:37:40|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|4
1739227070000|2025-02-10 22:37:50|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|3
1739227090000|2025-02-10 22:38:10|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739227130000|2025-02-10 22:38:50|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739227150000|2025-02-10 22:39:10|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739227160000|2025-02-10 22:39:20|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739227170000|2025-02-10 22:39:30|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739227180000|2025-02-10 22:39:40|1880.4|1865.6|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|2
1739227190000|2025-02-10 22:39:50|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|9
1739227200000|2025-02-10 22:40:00|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|4
1739227210000|2025-02-10 22:40:10|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739227290000|2025-02-10 22:41:30|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739227300000|2025-02-10 22:41:40|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739227310000|2025-02-10 22:41:50|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739227320000|2025-02-10 22:42:00|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739227400000|2025-02-10 22:43:20|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|3
1739227410000|2025-02-10 22:43:30|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739227430000|2025-02-10 22:43:50|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|4
1739227510000|2025-02-10 22:45:10|1883.9|1869.1|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|4
1739227520000|2025-02-10 22:45:20|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739227570000|2025-02-10 22:46:10|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739227580000|2025-02-10 22:46:20|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739227630000|2025-02-10 22:47:10|1884.9|1870.1|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|3
1739227650000|2025-02-10 22:47:30|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739227810000|2025-02-10 22:50:10|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739227840000|2025-02-10 22:50:40|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739227850000|2025-02-10 22:50:50|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|2
1739227860000|2025-02-10 22:51:00|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|2
1739227870000|2025-02-10 22:51:10|1882.4|1867.6|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|2
1739227900000|2025-02-10 22:51:40|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739227910000|2025-02-10 22:51:50|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739227920000|2025-02-10 22:52:00|1880.9|1866.1|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|3
1739227930000|2025-02-10 22:52:10|1880.4|1865.6|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|2
1739227940000|2025-02-10 22:52:20|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739227980000|2025-02-10 22:53:00|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739227990000|2025-02-10 22:53:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739228000000|2025-02-10 22:53:20|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739228010000|2025-02-10 22:53:30|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|4
1739228020000|2025-02-10 22:53:40|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739228120000|2025-02-10 22:55:20|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739228130000|2025-02-10 22:55:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739228160000|2025-02-10 22:56:00|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739228200000|2025-02-10 22:56:40|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739228210000|2025-02-10 22:56:50|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739228240000|2025-02-10 22:57:20|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739228250000|2025-02-10 22:57:30|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|2
1739228260000|2025-02-10 22:57:40|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739228270000|2025-02-10 22:57:50|1877.4|1862.6|1875.9|1861.1|1877.4|1862.6|1875.9|1861.1|4
1739228310000|2025-02-10 22:58:30|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739228330000|2025-02-10 22:58:50|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|3
1739228350000|2025-02-10 22:59:10|1878.4|1863.6|1880.4|1865.6|1880.4|1865.6|1878.4|1863.6|4
1739228360000|2025-02-10 22:59:20|1880.9|1866.1|1883.4|1868.6|1883.4|1868.6|1880.9|1866.1|6
1739228370000|2025-02-10 22:59:30|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1881.4|1866.6|6
1739228380000|2025-02-10 22:59:40|1883.4|1868.6|1880.4|1865.6|1883.4|1868.6|1880.4|1865.6|7
1739228390000|2025-02-10 22:59:50|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|4
1739228400000|2025-02-10 23:00:00|1879.9|1865.1|1878.9|1864.1|1879.9|1865.1|1878.4|1863.6|7
1739228410000|2025-02-10 23:00:10|1879.4|1864.6|1876.9|1862.1|1879.9|1865.1|1876.9|1862.1|16
1739228420000|2025-02-10 23:00:20|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|4
1739228430000|2025-02-10 23:00:30|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|2
1739228440000|2025-02-10 23:00:40|1877.9|1863.1|1878.9|1864.1|1878.9|1864.1|1877.9|1863.1|3
1739228450000|2025-02-10 23:00:50|1878.4|1863.6|1876.4|1861.6|1878.4|1863.6|1876.4|1861.6|5
1739228460000|2025-02-10 23:01:00|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739228480000|2025-02-10 23:01:20|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739228490000|2025-02-10 23:01:30|1876.4|1861.6|1878.4|1863.6|1878.4|1863.6|1875.9|1861.1|10
1739228500000|2025-02-10 23:01:40|1877.9|1863.1|1880.4|1865.6|1880.4|1865.6|1877.4|1862.6|7
1739228510000|2025-02-10 23:01:50|1879.9|1865.1|1880.4|1865.6|1881.4|1866.6|1879.4|1864.6|9
1739228520000|2025-02-10 23:02:00|1879.9|1865.1|1878.4|1863.6|1879.9|1865.1|1877.4|1862.6|10
1739228530000|2025-02-10 23:02:10|1877.9|1863.1|1880.4|1865.6|1880.9|1866.1|1877.4|1862.6|13
1739228540000|2025-02-10 23:02:20|1880.9|1866.1|1880.9|1866.1|1881.4|1866.6|1879.9|1865.1|12
1739228550000|2025-02-10 23:02:30|1880.4|1865.6|1878.9|1864.1|1880.4|1865.6|1878.9|1864.1|10
1739228560000|2025-02-10 23:02:40|1878.4|1863.6|1881.4|1866.6|1881.4|1866.6|1878.4|1863.6|7
1739228570000|2025-02-10 23:02:50|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|8
1739228580000|2025-02-10 23:03:00|1880.9|1866.1|1880.9|1866.1|1881.9|1867.1|1880.9|1866.1|5
1739228590000|2025-02-10 23:03:10|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1879.9|1865.1|5
1739228600000|2025-02-10 23:03:20|1879.9|1865.1|1877.9|1863.1|1879.9|1865.1|1877.9|1863.1|7
1739228610000|2025-02-10 23:03:30|1878.4|1863.6|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|3
1739228620000|2025-02-10 23:03:40|1876.9|1862.1|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|12
1739228630000|2025-02-10 23:03:50|1875.9|1861.1|1876.9|1862.1|1877.4|1862.6|1875.9|1861.1|9
1739228640000|2025-02-10 23:04:00|1876.4|1861.6|1878.4|1863.6|1878.4|1863.6|1876.4|1861.6|7
1739228650000|2025-02-10 23:04:10|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|3
1739228660000|2025-02-10 23:04:20|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1739228670000|2025-02-10 23:04:30|1880.4|1865.6|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|2
1739228690000|2025-02-10 23:04:50|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|3
1739228700000|2025-02-10 23:05:00|1878.9|1864.1|1877.4|1862.6|1879.4|1864.6|1877.4|1862.6|12
1739228710000|2025-02-10 23:05:10|1877.9|1863.1|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|6
1739228720000|2025-02-10 23:05:20|1877.9|1863.1|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|6
1739228730000|2025-02-10 23:05:30|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|3
1739228740000|2025-02-10 23:05:40|1877.4|1862.6|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|5
1739228750000|2025-02-10 23:05:50|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|6
1739228760000|2025-02-10 23:06:00|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739228770000|2025-02-10 23:06:10|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739228780000|2025-02-10 23:06:20|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|4
1739228790000|2025-02-10 23:06:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739228800000|2025-02-10 23:06:40|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739228830000|2025-02-10 23:07:10|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|2
1739228980000|2025-02-10 23:09:40|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739228990000|2025-02-10 23:09:50|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739229000000|2025-02-10 23:10:00|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|2
1739229020000|2025-02-10 23:10:20|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739229030000|2025-02-10 23:10:30|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|5
1739229040000|2025-02-10 23:10:40|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|3
1739229050000|2025-02-10 23:10:50|1877.4|1862.6|1876.9|1862.1|1877.4|1862.6|1876.9|1862.1|2
1739229060000|2025-02-10 23:11:00|1876.4|1861.6|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|3
1739229070000|2025-02-10 23:11:10|1874.9|1860.1|1875.4|1860.6|1875.9|1861.1|1874.9|1860.1|4
1739229080000|2025-02-10 23:11:20|1875.9|1861.1|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|6
1739229090000|2025-02-10 23:11:30|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739229100000|2025-02-10 23:11:40|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|4
1739229120000|2025-02-10 23:12:00|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|3
1739229130000|2025-02-10 23:12:10|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|5
1739229140000|2025-02-10 23:12:20|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|4
1739229160000|2025-02-10 23:12:40|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|4
1739229170000|2025-02-10 23:12:50|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739229180000|2025-02-10 23:13:00|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|4
1739229200000|2025-02-10 23:13:20|1875.9|1861.1|1876.9|1862.1|1876.9|1862.1|1875.9|1861.1|3
1739229210000|2025-02-10 23:13:30|1876.4|1861.6|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|2
1739229220000|2025-02-10 23:13:40|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|3
1739229250000|2025-02-10 23:14:10|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.4|1862.6|5
1739229260000|2025-02-10 23:14:20|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|3
1739229270000|2025-02-10 23:14:30|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|6
1739229280000|2025-02-10 23:14:40|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739229290000|2025-02-10 23:14:50|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|4
1739229300000|2025-02-10 23:15:00|1877.9|1863.1|1878.9|1864.1|1879.4|1864.6|1877.9|1863.1|7
1739229310000|2025-02-10 23:15:10|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|5
1739229320000|2025-02-10 23:15:20|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739229330000|2025-02-10 23:15:30|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|5
1739229340000|2025-02-10 23:15:40|1879.4|1864.6|1880.9|1866.1|1880.9|1866.1|1879.4|1864.6|4
1739229350000|2025-02-10 23:15:50|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739229360000|2025-02-10 23:16:00|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|4
1739229370000|2025-02-10 23:16:10|1881.4|1866.6|1882.4|1867.6|1882.9|1868.1|1881.4|1866.6|5
1739229380000|2025-02-10 23:16:20|1881.9|1867.1|1882.9|1868.1|1882.9|1868.1|1881.4|1866.6|7
1739229390000|2025-02-10 23:16:30|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|3
1739229400000|2025-02-10 23:16:40|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|5
1739229410000|2025-02-10 23:16:50|1881.4|1866.6|1882.4|1867.6|1882.9|1868.1|1881.4|1866.6|5
1739229420000|2025-02-10 23:17:00|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|3
1739229430000|2025-02-10 23:17:10|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|2
1739229440000|2025-02-10 23:17:20|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|3
1739229480000|2025-02-10 23:18:00|1881.4|1866.6|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|2
1739229490000|2025-02-10 23:18:10|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|3
1739229520000|2025-02-10 23:18:40|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|3
1739229530000|2025-02-10 23:18:50|1880.4|1865.6|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|3
1739229540000|2025-02-10 23:19:00|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739229550000|2025-02-10 23:19:10|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1739229560000|2025-02-10 23:19:20|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739229570000|2025-02-10 23:19:30|1881.4|1866.6|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|5
1739229590000|2025-02-10 23:19:50|1881.9|1867.1|1882.4|1867.6|1882.9|1868.1|1881.9|1867.1|4
1739229600000|2025-02-10 23:20:00|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|5
1739229610000|2025-02-10 23:20:10|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|2
1739229620000|2025-02-10 23:20:20|1881.4|1866.6|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|3
1739229630000|2025-02-10 23:20:30|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739229640000|2025-02-10 23:20:40|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|4
1739229650000|2025-02-10 23:20:50|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739229660000|2025-02-10 23:21:00|1882.9|1868.1|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|4
1739229670000|2025-02-10 23:21:10|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739229680000|2025-02-10 23:21:20|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739229690000|2025-02-10 23:21:30|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|2
1739229700000|2025-02-10 23:21:40|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739229710000|2025-02-10 23:21:50|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739229720000|2025-02-10 23:22:00|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|5
1739229730000|2025-02-10 23:22:10|1881.9|1867.1|1880.9|1866.1|1882.4|1867.6|1880.9|1866.1|5
1739229740000|2025-02-10 23:22:20|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739229750000|2025-02-10 23:22:30|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739229760000|2025-02-10 23:22:40|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|6
1739229770000|2025-02-10 23:22:50|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739229780000|2025-02-10 23:23:00|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|3
1739229800000|2025-02-10 23:23:20|1880.4|1865.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|3
1739229810000|2025-02-10 23:23:30|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739229820000|2025-02-10 23:23:40|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739229830000|2025-02-10 23:23:50|1879.4|1864.6|1878.9|1864.1|1879.9|1865.1|1878.9|1864.1|4
1739229840000|2025-02-10 23:24:00|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|2
1739229850000|2025-02-10 23:24:10|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|2
1739229860000|2025-02-10 23:24:20|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739229920000|2025-02-10 23:25:20|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|6
1739229940000|2025-02-10 23:25:40|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|4
1739229960000|2025-02-10 23:26:00|1876.9|1862.1|1875.4|1860.6|1876.9|1862.1|1874.9|1860.1|6
1739229970000|2025-02-10 23:26:10|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|3
1739229980000|2025-02-10 23:26:20|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739229990000|2025-02-10 23:26:30|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739230000000|2025-02-10 23:26:40|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|3
1739230020000|2025-02-10 23:27:00|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|2
1739230030000|2025-02-10 23:27:10|1874.9|1860.1|1875.9|1861.1|1875.9|1861.1|1874.9|1860.1|5
1739230040000|2025-02-10 23:27:20|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739230070000|2025-02-10 23:27:50|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739230080000|2025-02-10 23:28:00|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|4
1739230090000|2025-02-10 23:28:10|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739230110000|2025-02-10 23:28:30|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739230120000|2025-02-10 23:28:40|1876.9|1862.1|1875.4|1860.6|1876.9|1862.1|1875.4|1860.6|4
1739230130000|2025-02-10 23:28:50|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739230150000|2025-02-10 23:29:10|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739230180000|2025-02-10 23:29:40|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739230200000|2025-02-10 23:30:00|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739230210000|2025-02-10 23:30:10|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|4
1739230220000|2025-02-10 23:30:20|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739230240000|2025-02-10 23:30:40|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739230250000|2025-02-10 23:30:50|1877.4|1862.6|1875.9|1861.1|1877.4|1862.6|1875.9|1861.1|6
1739230260000|2025-02-10 23:31:00|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.4|1859.6|8
1739230270000|2025-02-10 23:31:10|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|4
1739230280000|2025-02-10 23:31:20|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|3
1739230290000|2025-02-10 23:31:30|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739230300000|2025-02-10 23:31:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739230310000|2025-02-10 23:31:50|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739230320000|2025-02-10 23:32:00|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|4
1739230330000|2025-02-10 23:32:10|1875.4|1860.6|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|3
1739230340000|2025-02-10 23:32:20|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|4
1739230350000|2025-02-10 23:32:30|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739230370000|2025-02-10 23:32:50|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|4
1739230380000|2025-02-10 23:33:00|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739230390000|2025-02-10 23:33:10|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|6
1739230400000|2025-02-10 23:33:20|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|6
1739230410000|2025-02-10 23:33:30|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739230420000|2025-02-10 23:33:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739230430000|2025-02-10 23:33:50|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739230440000|2025-02-10 23:34:00|1874.9|1860.1|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|3
1739230450000|2025-02-10 23:34:10|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739230460000|2025-02-10 23:34:20|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739230480000|2025-02-10 23:34:40|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|2
1739230500000|2025-02-10 23:35:00|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|3
1739230510000|2025-02-10 23:35:10|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739230520000|2025-02-10 23:35:20|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|3
1739230530000|2025-02-10 23:35:30|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739230540000|2025-02-10 23:35:40|1874.9|1860.1|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|3
1739230550000|2025-02-10 23:35:50|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|3
1739230560000|2025-02-10 23:36:00|1876.4|1861.6|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|3
1739230570000|2025-02-10 23:36:10|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739230580000|2025-02-10 23:36:20|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739230590000|2025-02-10 23:36:30|1876.4|1861.6|1875.9|1861.1|1876.9|1862.1|1875.9|1861.1|6
1739230600000|2025-02-10 23:36:40|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739230610000|2025-02-10 23:36:50|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|3
1739230620000|2025-02-10 23:37:00|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739230640000|2025-02-10 23:37:20|1875.4|1860.6|1877.4|1862.6|1877.4|1862.6|1875.4|1860.6|9
1739230650000|2025-02-10 23:37:30|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|4
1739230660000|2025-02-10 23:37:40|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739230670000|2025-02-10 23:37:50|1876.9|1862.1|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|6
1739230680000|2025-02-10 23:38:00|1876.9|1862.1|1875.9|1861.1|1876.9|1862.1|1875.9|1861.1|5
1739230690000|2025-02-10 23:38:10|1876.4|1861.6|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|3
1739230700000|2025-02-10 23:38:20|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|4
1739230720000|2025-02-10 23:38:40|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739230730000|2025-02-10 23:38:50|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|6
1739230740000|2025-02-10 23:39:00|1875.9|1861.1|1874.9|1860.1|1876.4|1861.6|1874.9|1860.1|4
1739230750000|2025-02-10 23:39:10|1874.4|1859.6|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|5
1739230760000|2025-02-10 23:39:20|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739230780000|2025-02-10 23:39:40|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|2
1739230830000|2025-02-10 23:40:30|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|2
1739230860000|2025-02-10 23:41:00|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739230880000|2025-02-10 23:41:20|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739230900000|2025-02-10 23:41:40|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739230910000|2025-02-10 23:41:50|1875.4|1860.6|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|7
1739230930000|2025-02-10 23:42:10|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739230950000|2025-02-10 23:42:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739230960000|2025-02-10 23:42:40|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|4
1739230980000|2025-02-10 23:43:00|1876.9|1862.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|4
1739230990000|2025-02-10 23:43:10|1877.9|1863.1|1876.9|1862.1|1877.9|1863.1|1876.9|1862.1|3
1739231000000|2025-02-10 23:43:20|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|5
1739231010000|2025-02-10 23:43:30|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739231020000|2025-02-10 23:43:40|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739231030000|2025-02-10 23:43:50|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739231040000|2025-02-10 23:44:00|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739231070000|2025-02-10 23:44:30|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739231100000|2025-02-10 23:45:00|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739231120000|2025-02-10 23:45:20|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|4
1739231130000|2025-02-10 23:45:30|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739231140000|2025-02-10 23:45:40|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739231150000|2025-02-10 23:45:50|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739231160000|2025-02-10 23:46:00|1877.4|1862.6|1878.4|1863.6|1878.4|1863.6|1877.4|1862.6|3
1739231170000|2025-02-10 23:46:10|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|5
1739231190000|2025-02-10 23:46:30|1880.4|1865.6|1878.9|1864.1|1880.4|1865.6|1878.9|1864.1|6
1739231200000|2025-02-10 23:46:40|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1739231210000|2025-02-10 23:46:50|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739231220000|2025-02-10 23:47:00|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1879.4|1864.6|5
1739231230000|2025-02-10 23:47:10|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|3
1739231250000|2025-02-10 23:47:30|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739231260000|2025-02-10 23:47:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739231270000|2025-02-10 23:47:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739231280000|2025-02-10 23:48:00|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1739231290000|2025-02-10 23:48:10|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739231310000|2025-02-10 23:48:30|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739231320000|2025-02-10 23:48:40|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|4
1739231330000|2025-02-10 23:48:50|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|6
1739231340000|2025-02-10 23:49:00|1879.9|1865.1|1878.9|1864.1|1879.9|1865.1|1878.4|1863.6|5
1739231350000|2025-02-10 23:49:10|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|3
1739231360000|2025-02-10 23:49:20|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|3
1739231370000|2025-02-10 23:49:30|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739231380000|2025-02-10 23:49:40|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739231390000|2025-02-10 23:49:50|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739231400000|2025-02-10 23:50:00|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739231410000|2025-02-10 23:50:10|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1739231420000|2025-02-10 23:50:20|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|4
1739231430000|2025-02-10 23:50:30|1880.9|1866.1|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|3
1739231440000|2025-02-10 23:50:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739231460000|2025-02-10 23:51:00|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739231470000|2025-02-10 23:51:10|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|5
1739231480000|2025-02-10 23:51:20|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|3
1739231500000|2025-02-10 23:51:40|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739231520000|2025-02-10 23:52:00|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.4|1865.6|7
1739231530000|2025-02-10 23:52:10|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|3
1739231540000|2025-02-10 23:52:20|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|4
1739231570000|2025-02-10 23:52:50|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739231600000|2025-02-10 23:53:20|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739231630000|2025-02-10 23:53:50|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739231650000|2025-02-10 23:54:10|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739231680000|2025-02-10 23:54:40|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739231690000|2025-02-10 23:54:50|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739231700000|2025-02-10 23:55:00|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739231710000|2025-02-10 23:55:10|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739231720000|2025-02-10 23:55:20|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739231740000|2025-02-10 23:55:40|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739231750000|2025-02-10 23:55:50|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739231760000|2025-02-10 23:56:00|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|3
1739231790000|2025-02-10 23:56:30|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739231800000|2025-02-10 23:56:40|1884.4|1869.6|1885.4|1870.6|1885.4|1870.6|1884.4|1869.6|3
1739231810000|2025-02-10 23:56:50|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739231820000|2025-02-10 23:57:00|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739231860000|2025-02-10 23:57:40|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739231870000|2025-02-10 23:57:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|3
1739231910000|2025-02-10 23:58:30|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.4|1872.6|3
1739231920000|2025-02-10 23:58:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739231930000|2025-02-10 23:58:50|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739231950000|2025-02-10 23:59:10|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739231960000|2025-02-10 23:59:20|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739231970000|2025-02-10 23:59:30|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739231990000|2025-02-10 23:59:50|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739232000000|2025-02-11 00:00:00|1887.4|1872.6|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|3
1739232010000|2025-02-11 00:00:10|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739232020000|2025-02-11 00:00:20|1888.4|1873.6|1889.4|1874.6|1889.9|1875.1|1888.4|1873.6|7
1739232030000|2025-02-11 00:00:30|1889.9|1875.1|1891.9|1877.1|1891.9|1877.1|1889.9|1875.1|3
1739232060000|2025-02-11 00:01:00|1891.4|1876.6|1887.4|1872.6|1891.4|1876.6|1887.4|1872.6|15
1739232070000|2025-02-11 00:01:10|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|8
1739232080000|2025-02-11 00:01:20|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|5
1739232090000|2025-02-11 00:01:30|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|5
1739232100000|2025-02-11 00:01:40|1886.9|1872.1|1887.9|1873.1|1887.9|1873.1|1886.9|1872.1|3
1739232110000|2025-02-11 00:01:50|1887.4|1872.6|1889.4|1874.6|1889.4|1874.6|1887.4|1872.6|5
1739232130000|2025-02-11 00:02:10|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|4
1739232140000|2025-02-11 00:02:20|1889.9|1875.1|1888.9|1874.1|1890.4|1875.6|1888.9|1874.1|9
1739232150000|2025-02-11 00:02:30|1888.4|1873.6|1887.9|1873.1|1888.9|1874.1|1887.9|1873.1|4
1739232160000|2025-02-11 00:02:40|1888.4|1873.6|1887.9|1873.1|1888.4|1873.6|1886.9|1872.1|9
1739232170000|2025-02-11 00:02:50|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|5
1739232180000|2025-02-11 00:03:00|1887.9|1873.1|1886.4|1871.6|1887.9|1873.1|1886.4|1871.6|5
1739232190000|2025-02-11 00:03:10|1886.9|1872.1|1885.9|1871.1|1887.4|1872.6|1885.9|1871.1|5
1739232200000|2025-02-11 00:03:20|1885.4|1870.6|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|3
1739232210000|2025-02-11 00:03:30|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|4
1739232220000|2025-02-11 00:03:40|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|4
1739232230000|2025-02-11 00:03:50|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739232240000|2025-02-11 00:04:00|1885.9|1871.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|6
1739232250000|2025-02-11 00:04:10|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|3
1739232260000|2025-02-11 00:04:20|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739232270000|2025-02-11 00:04:30|1885.9|1871.1|1884.9|1870.1|1886.4|1871.6|1884.9|1870.1|5
1739232280000|2025-02-11 00:04:40|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739232300000|2025-02-11 00:05:00|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1884.9|1870.1|4
1739232310000|2025-02-11 00:05:10|1886.9|1872.1|1885.9|1871.1|1887.4|1872.6|1885.4|1870.6|13
1739232320000|2025-02-11 00:05:20|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1884.9|1870.1|9
1739232330000|2025-02-11 00:05:30|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|4
1739232340000|2025-02-11 00:05:40|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1884.9|1870.1|6
1739232350000|2025-02-11 00:05:50|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|3
1739232360000|2025-02-11 00:06:00|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|7
1739232370000|2025-02-11 00:06:10|1885.9|1871.1|1887.4|1872.6|1887.4|1872.6|1885.9|1871.1|6
1739232380000|2025-02-11 00:06:20|1887.9|1873.1|1888.4|1873.6|1889.4|1874.6|1887.9|1873.1|6
1739232390000|2025-02-11 00:06:30|1887.4|1872.6|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|3
1739232400000|2025-02-11 00:06:40|1886.9|1872.1|1889.4|1874.6|1889.4|1874.6|1886.9|1872.1|6
1739232410000|2025-02-11 00:06:50|1889.9|1875.1|1890.9|1876.1|1890.9|1876.1|1889.4|1874.6|7
1739232420000|2025-02-11 00:07:00|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|4
1739232430000|2025-02-11 00:07:10|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|4
1739232470000|2025-02-11 00:07:50|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|6
1739232480000|2025-02-11 00:08:00|1891.4|1876.6|1889.9|1875.1|1891.4|1876.6|1889.4|1874.6|8
1739232490000|2025-02-11 00:08:10|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739232500000|2025-02-11 00:08:20|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739232510000|2025-02-11 00:08:30|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|3
1739232520000|2025-02-11 00:08:40|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|6
1739232530000|2025-02-11 00:08:50|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|2
1739232540000|2025-02-11 00:09:00|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|8
1739232550000|2025-02-11 00:09:10|1891.9|1877.1|1890.9|1876.1|1891.9|1877.1|1890.9|1876.1|3
1739232570000|2025-02-11 00:09:30|1890.4|1875.6|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|3
1739232580000|2025-02-11 00:09:40|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|3
1739232600000|2025-02-11 00:10:00|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|4
1739232610000|2025-02-11 00:10:10|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|4
1739232620000|2025-02-11 00:10:20|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|4
1739232630000|2025-02-11 00:10:30|1890.9|1876.1|1889.9|1875.1|1891.4|1876.6|1889.9|1875.1|5
1739232640000|2025-02-11 00:10:40|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|3
1739232650000|2025-02-11 00:10:50|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739232690000|2025-02-11 00:11:30|1893.4|1878.6|1897.4|1882.6|1897.4|1882.6|1893.4|1878.6|7
1739232700000|2025-02-11 00:11:40|1896.9|1882.1|1894.4|1879.6|1896.9|1882.1|1894.4|1879.6|6
1739232710000|2025-02-11 00:11:50|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|6
1739232720000|2025-02-11 00:12:00|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|3
1739232730000|2025-02-11 00:12:10|1893.4|1878.6|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|3
1739232740000|2025-02-11 00:12:20|1892.9|1878.1|1893.4|1878.6|1893.9|1879.1|1892.9|1878.1|4
1739232750000|2025-02-11 00:12:30|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|4
1739232760000|2025-02-11 00:12:40|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739232770000|2025-02-11 00:12:50|1895.4|1880.6|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|3
1739232780000|2025-02-11 00:13:00|1894.9|1880.1|1893.4|1878.6|1894.9|1880.1|1893.4|1878.6|5
1739232820000|2025-02-11 00:13:40|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739232830000|2025-02-11 00:13:50|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|4
1739232840000|2025-02-11 00:14:00|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|2
1739232850000|2025-02-11 00:14:10|1893.4|1878.6|1892.9|1878.1|1893.4|1878.6|1892.4|1877.6|4
1739232860000|2025-02-11 00:14:20|1892.4|1877.6|1892.9|1878.1|1893.4|1878.6|1892.4|1877.6|4
1739232870000|2025-02-11 00:14:30|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.9|1877.1|4
1739232880000|2025-02-11 00:14:40|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|3
1739232890000|2025-02-11 00:14:50|1891.9|1877.1|1892.9|1878.1|1892.9|1878.1|1891.9|1877.1|3
1739232900000|2025-02-11 00:15:00|1892.4|1877.6|1890.9|1876.1|1892.4|1877.6|1890.9|1876.1|4
1739232910000|2025-02-11 00:15:10|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|5
1739232920000|2025-02-11 00:15:20|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|6
1739232930000|2025-02-11 00:15:30|1891.4|1876.6|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|5
1739232940000|2025-02-11 00:15:40|1891.4|1876.6|1892.4|1877.6|1892.4|1877.6|1890.4|1875.6|9
1739232950000|2025-02-11 00:15:50|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739232960000|2025-02-11 00:16:00|1892.9|1878.1|1890.4|1875.6|1892.9|1878.1|1890.4|1875.6|7
1739232980000|2025-02-11 00:16:20|1889.9|1875.1|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|6
1739232990000|2025-02-11 00:16:30|1889.9|1875.1|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|5
1739233000000|2025-02-11 00:16:40|1888.9|1874.1|1888.9|1874.1|1889.4|1874.6|1888.9|1874.1|7
1739233010000|2025-02-11 00:16:50|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739233020000|2025-02-11 00:17:00|1889.9|1875.1|1890.9|1876.1|1890.9|1876.1|1889.9|1875.1|3
1739233030000|2025-02-11 00:17:10|1890.4|1875.6|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|3
1739233040000|2025-02-11 00:17:20|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|4
1739233060000|2025-02-11 00:17:40|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|2
1739233070000|2025-02-11 00:17:50|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|4
1739233080000|2025-02-11 00:18:00|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|2
1739233090000|2025-02-11 00:18:10|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739233100000|2025-02-11 00:18:20|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739233110000|2025-02-11 00:18:30|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|4
1739233120000|2025-02-11 00:18:40|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739233130000|2025-02-11 00:18:50|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|3
1739233140000|2025-02-11 00:19:00|1891.4|1876.6|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|3
1739233150000|2025-02-11 00:19:10|1892.9|1878.1|1893.9|1879.1|1893.9|1879.1|1892.9|1878.1|3
1739233160000|2025-02-11 00:19:20|1894.4|1879.6|1896.4|1881.6|1896.4|1881.6|1894.4|1879.6|5
1739233170000|2025-02-11 00:19:30|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|4
1739233180000|2025-02-11 00:19:40|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|6
1739233190000|2025-02-11 00:19:50|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1739233200000|2025-02-11 00:20:00|1894.9|1880.1|1894.4|1879.6|1896.4|1881.6|1894.4|1879.6|8
1739233210000|2025-02-11 00:20:10|1893.9|1879.1|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|4
1739233220000|2025-02-11 00:20:20|1893.9|1879.1|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|4
1739233230000|2025-02-11 00:20:30|1893.9|1879.1|1895.9|1881.1|1895.9|1881.1|1893.9|1879.1|5
1739233240000|2025-02-11 00:20:40|1895.4|1880.6|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|3
1739233250000|2025-02-11 00:20:50|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1739233260000|2025-02-11 00:21:00|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739233270000|2025-02-11 00:21:10|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1
1739233280000|2025-02-11 00:21:20|1894.9|1880.1|1895.4|1880.6|1895.9|1881.1|1894.9|1880.1|4
1739233290000|2025-02-11 00:21:30|1895.9|1881.1|1897.4|1882.6|1897.4|1882.6|1895.9|1881.1|4
1739233300000|2025-02-11 00:21:40|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739233310000|2025-02-11 00:21:50|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|4
1739233320000|2025-02-11 00:22:00|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1739233330000|2025-02-11 00:22:10|1894.4|1879.6|1895.4|1880.6|1895.4|1880.6|1893.9|1879.1|7
1739233340000|2025-02-11 00:22:20|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739233350000|2025-02-11 00:22:30|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739233360000|2025-02-11 00:22:40|1894.9|1880.1|1894.9|1880.1|1895.4|1880.6|1894.9|1880.1|3
1739233370000|2025-02-11 00:22:50|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1
1739233380000|2025-02-11 00:23:00|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739233390000|2025-02-11 00:23:10|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739233400000|2025-02-11 00:23:20|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|3
1739233410000|2025-02-11 00:23:30|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739233420000|2025-02-11 00:23:40|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739233440000|2025-02-11 00:24:00|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1739233450000|2025-02-11 00:24:10|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739233470000|2025-02-11 00:24:30|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739233480000|2025-02-11 00:24:40|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739233510000|2025-02-11 00:25:10|1896.9|1882.1|1897.9|1883.1|1897.9|1883.1|1896.9|1882.1|3
1739233520000|2025-02-11 00:25:20|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1
1739233530000|2025-02-11 00:25:30|1899.9|1885.1|1901.4|1886.6|1901.4|1886.6|1899.9|1885.1|2
1739233540000|2025-02-11 00:25:40|1900.9|1886.1|1901.4|1886.6|1901.4|1886.6|1900.9|1886.1|4
1739233550000|2025-02-11 00:25:50|1900.9|1886.1|1901.4|1886.6|1901.4|1886.6|1900.9|1886.1|2
1739233560000|2025-02-11 00:26:00|1901.9|1887.1|1901.9|1887.1|1901.9|1887.1|1901.4|1886.6|7
1739233570000|2025-02-11 00:26:10|1901.4|1886.6|1901.4|1886.6|1901.4|1886.6|1901.4|1886.6|1
1739233580000|2025-02-11 00:26:20|1901.9|1887.1|1901.9|1887.1|1901.9|1887.1|1901.9|1887.1|1
1739233590000|2025-02-11 00:26:30|1902.9|1888.1|1903.4|1888.6|1903.4|1888.6|1902.9|1888.1|2
1739233600000|2025-02-11 00:26:40|1903.9|1889.1|1903.9|1889.1|1903.9|1889.1|1903.9|1889.1|1
1739233610000|2025-02-11 00:26:50|1904.4|1889.6|1905.9|1891.1|1905.9|1891.1|1904.4|1889.6|3
1739233620000|2025-02-11 00:27:00|1905.4|1890.6|1905.9|1891.1|1905.9|1891.1|1905.4|1890.6|6
1739233630000|2025-02-11 00:27:10|1905.4|1890.6|1905.4|1890.6|1905.9|1891.1|1905.4|1890.6|3
1739233640000|2025-02-11 00:27:20|1904.9|1890.1|1905.9|1891.1|1905.9|1891.1|1904.9|1890.1|3
1739233650000|2025-02-11 00:27:30|1907.4|1892.6|1907.4|1892.6|1907.4|1892.6|1907.4|1892.6|1
1739233660000|2025-02-11 00:27:40|1906.9|1892.1|1906.4|1891.6|1906.9|1892.1|1906.4|1891.6|2
1739233670000|2025-02-11 00:27:50|1906.9|1892.1|1907.4|1892.6|1907.4|1892.6|1906.9|1892.1|2
1739233680000|2025-02-11 00:28:00|1907.9|1893.1|1907.9|1893.1|1907.9|1893.1|1907.9|1893.1|1
1739233690000|2025-02-11 00:28:10|1908.9|1894.1|1906.4|1891.6|1908.9|1894.1|1906.4|1891.6|7
1739233700000|2025-02-11 00:28:20|1905.9|1891.1|1905.9|1891.1|1905.9|1891.1|1905.4|1890.6|3
1739233710000|2025-02-11 00:28:30|1905.4|1890.6|1903.9|1889.1|1905.4|1890.6|1903.4|1888.6|11
1739233720000|2025-02-11 00:28:40|1904.4|1889.6|1904.4|1889.6|1904.9|1890.1|1903.4|1888.6|8
1739233740000|2025-02-11 00:29:00|1904.9|1890.1|1904.4|1889.6|1904.9|1890.1|1904.4|1889.6|2
1739233750000|2025-02-11 00:29:10|1903.9|1889.1|1904.4|1889.6|1904.4|1889.6|1903.9|1889.1|4
1739233800000|2025-02-11 00:30:00|1903.4|1888.6|1903.4|1888.6|1904.4|1889.6|1903.4|1888.6|3
1739233810000|2025-02-11 00:30:10|1904.4|1889.6|1904.4|1889.6|1904.4|1889.6|1904.4|1889.6|1
1739233820000|2025-02-11 00:30:20|1904.9|1890.1|1905.4|1890.6|1905.9|1891.1|1904.9|1890.1|4
1739233830000|2025-02-11 00:30:30|1904.9|1890.1|1905.4|1890.6|1905.4|1890.6|1903.9|1889.1|6
1739233840000|2025-02-11 00:30:40|1904.9|1890.1|1904.4|1889.6|1904.9|1890.1|1903.9|1889.1|4
1739233850000|2025-02-11 00:30:50|1905.4|1890.6|1905.9|1891.1|1905.9|1891.1|1905.4|1890.6|2
1739233860000|2025-02-11 00:31:00|1905.4|1890.6|1906.9|1892.1|1906.9|1892.1|1905.4|1890.6|4
1739233870000|2025-02-11 00:31:10|1907.4|1892.6|1907.9|1893.1|1907.9|1893.1|1907.4|1892.6|2
1739233880000|2025-02-11 00:31:20|1907.4|1892.6|1905.9|1891.1|1907.4|1892.6|1905.9|1891.1|6
1739233890000|2025-02-11 00:31:30|1906.4|1891.6|1905.4|1890.6|1906.9|1892.1|1905.4|1890.6|5
1739233900000|2025-02-11 00:31:40|1904.9|1890.1|1904.9|1890.1|1904.9|1890.1|1904.4|1889.6|3
1739233910000|2025-02-11 00:31:50|1903.4|1888.6|1904.4|1889.6|1904.4|1889.6|1903.4|1888.6|6
1739233920000|2025-02-11 00:32:00|1903.9|1889.1|1902.4|1887.6|1903.9|1889.1|1902.4|1887.6|4
1739233930000|2025-02-11 00:32:10|1901.9|1887.1|1901.4|1886.6|1902.4|1887.6|1901.4|1886.6|6
1739233940000|2025-02-11 00:32:20|1902.4|1887.6|1901.4|1886.6|1902.4|1887.6|1900.9|1886.1|5
1739233950000|2025-02-11 00:32:30|1900.4|1885.6|1901.4|1886.6|1901.4|1886.6|1900.4|1885.6|2
1739233960000|2025-02-11 00:32:40|1900.9|1886.1|1900.9|1886.1|1900.9|1886.1|1900.9|1886.1|1
1739233970000|2025-02-11 00:32:50|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1
1739233980000|2025-02-11 00:33:00|1899.9|1885.1|1901.4|1886.6|1901.4|1886.6|1899.4|1884.6|10
1739233990000|2025-02-11 00:33:10|1901.9|1887.1|1900.4|1885.6|1901.9|1887.1|1899.9|1885.1|5
1739234000000|2025-02-11 00:33:20|1899.9|1885.1|1899.9|1885.1|1900.4|1885.6|1899.4|1884.6|5
1739234010000|2025-02-11 00:33:30|1900.4|1885.6|1900.4|1885.6|1900.9|1886.1|1900.4|1885.6|5
1739234020000|2025-02-11 00:33:40|1901.4|1886.6|1901.9|1887.1|1902.4|1887.6|1901.4|1886.6|4
1739234030000|2025-02-11 00:33:50|1901.4|1886.6|1902.4|1887.6|1902.4|1887.6|1900.4|1885.6|6
1739234040000|2025-02-11 00:34:00|1902.9|1888.1|1901.9|1887.1|1902.9|1888.1|1901.9|1887.1|3
1739234050000|2025-02-11 00:34:10|1902.4|1887.6|1903.9|1889.1|1903.9|1889.1|1902.4|1887.6|4
1739234060000|2025-02-11 00:34:20|1903.4|1888.6|1903.4|1888.6|1903.9|1889.1|1902.9|1888.1|7
1739234070000|2025-02-11 00:34:30|1904.4|1889.6|1904.4|1889.6|1904.4|1889.6|1903.9|1889.1|3
1739234080000|2025-02-11 00:34:40|1903.4|1888.6|1903.4|1888.6|1903.4|1888.6|1903.4|1888.6|1
1739234090000|2025-02-11 00:34:50|1902.9|1888.1|1903.9|1889.1|1904.4|1889.6|1902.9|1888.1|5
1739234100000|2025-02-11 00:35:00|1903.4|1888.6|1905.4|1890.6|1905.9|1891.1|1903.4|1888.6|5
1739234110000|2025-02-11 00:35:10|1905.9|1891.1|1905.4|1890.6|1906.4|1891.6|1905.4|1890.6|3
1739234120000|2025-02-11 00:35:20|1904.9|1890.1|1904.4|1889.6|1904.9|1890.1|1903.9|1889.1|6
1739234130000|2025-02-11 00:35:30|1905.4|1890.6|1906.9|1892.1|1906.9|1892.1|1905.4|1890.6|7
1739234140000|2025-02-11 00:35:40|1906.4|1891.6|1906.9|1892.1|1906.9|1892.1|1906.4|1891.6|2
1739234150000|2025-02-11 00:35:50|1906.4|1891.6|1907.9|1893.1|1907.9|1893.1|1906.4|1891.6|4
1739234190000|2025-02-11 00:36:30|1907.4|1892.6|1907.4|1892.6|1907.4|1892.6|1907.4|1892.6|1
1739234200000|2025-02-11 00:36:40|1907.9|1893.1|1907.9|1893.1|1907.9|1893.1|1907.9|1893.1|1
1739234220000|2025-02-11 00:37:00|1908.4|1893.6|1907.4|1892.6|1908.4|1893.6|1907.4|1892.6|3
1739234230000|2025-02-11 00:37:10|1907.9|1893.1|1909.9|1895.1|1909.9|1895.1|1907.4|1892.6|9
1739234240000|2025-02-11 00:37:20|1911.9|1897.1|1913.4|1898.6|1913.4|1898.6|1911.9|1897.1|3
1739234250000|2025-02-11 00:37:30|1913.9|1899.1|1914.4|1899.6|1917.4|1902.6|1913.9|1899.1|15
1739234260000|2025-02-11 00:37:40|1914.9|1900.1|1916.4|1901.6|1917.9|1903.1|1914.9|1900.1|9
1739234270000|2025-02-11 00:37:50|1917.4|1902.6|1915.9|1901.1|1917.4|1902.6|1915.4|1900.6|9
1739234280000|2025-02-11 00:38:00|1916.4|1901.6|1916.9|1902.1|1917.4|1902.6|1915.4|1900.6|16
1739234290000|2025-02-11 00:38:10|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1
1739234300000|2025-02-11 00:38:20|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|10
1739234310000|2025-02-11 00:38:30|1916.9|1902.1|1915.4|1900.6|1916.9|1902.1|1914.9|1900.1|13
1739234320000|2025-02-11 00:38:40|1914.9|1900.1|1915.4|1900.6|1915.9|1901.1|1914.4|1899.6|8
1739234330000|2025-02-11 00:38:50|1914.9|1900.1|1916.4|1901.6|1917.9|1903.1|1914.9|1900.1|10
1739234340000|2025-02-11 00:39:00|1916.9|1902.1|1917.4|1902.6|1917.9|1903.1|1916.4|1901.6|10
1739234350000|2025-02-11 00:39:10|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|4
1739234360000|2025-02-11 00:39:20|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|2
1739234370000|2025-02-11 00:39:30|1916.4|1901.6|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|5
1739234380000|2025-02-11 00:39:40|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1915.9|1901.1|4
1739234390000|2025-02-11 00:39:50|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|2
1739234400000|2025-02-11 00:40:00|1916.9|1902.1|1917.9|1903.1|1917.9|1903.1|1916.9|1902.1|5
1739234430000|2025-02-11 00:40:30|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1
1739234440000|2025-02-11 00:40:40|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|6
1739234450000|2025-02-11 00:40:50|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|4
1739234460000|2025-02-11 00:41:00|1916.9|1902.1|1917.9|1903.1|1917.9|1903.1|1916.9|1902.1|3
1739234470000|2025-02-11 00:41:10|1920.4|1905.6|1920.9|1906.1|1920.9|1906.1|1920.4|1905.6|2
1739234480000|2025-02-11 00:41:20|1920.4|1905.6|1921.9|1907.1|1921.9|1907.1|1920.4|1905.6|6
1739234510000|2025-02-11 00:41:50|1922.4|1907.6|1920.4|1905.6|1922.4|1907.6|1920.4|1905.6|8
1739234520000|2025-02-11 00:42:00|1919.9|1905.1|1918.4|1903.6|1920.4|1905.6|1917.9|1903.1|13
1739234530000|2025-02-11 00:42:10|1919.4|1904.6|1919.9|1905.1|1919.9|1905.1|1916.9|1902.1|10
1739234540000|2025-02-11 00:42:20|1919.4|1904.6|1921.9|1907.1|1921.9|1907.1|1919.4|1904.6|6
1739234550000|2025-02-11 00:42:30|1921.4|1906.6|1922.9|1908.1|1922.9|1908.1|1920.9|1906.1|8
1739234560000|2025-02-11 00:42:40|1923.4|1908.6|1923.9|1909.1|1923.9|1909.1|1923.4|1908.6|6
1739234570000|2025-02-11 00:42:50|1923.4|1908.6|1925.4|1910.6|1925.9|1911.1|1923.4|1908.6|9
1739234580000|2025-02-11 00:43:00|1924.9|1910.1|1924.4|1909.6|1925.4|1910.6|1923.9|1909.1|12
1739234590000|2025-02-11 00:43:10|1924.9|1910.1|1922.4|1907.6|1924.9|1910.1|1922.4|1907.6|10
1739234600000|2025-02-11 00:43:20|1922.9|1908.1|1924.4|1909.6|1924.9|1910.1|1922.9|1908.1|8
1739234610000|2025-02-11 00:43:30|1924.9|1910.1|1922.9|1908.1|1924.9|1910.1|1922.9|1908.1|7
1739234620000|2025-02-11 00:43:40|1923.4|1908.6|1923.9|1909.1|1923.9|1909.1|1923.4|1908.6|6
1739234630000|2025-02-11 00:43:50|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1920.9|1906.1|10
1739234640000|2025-02-11 00:44:00|1923.9|1909.1|1924.4|1909.6|1924.9|1910.1|1923.9|1909.1|4
1739234650000|2025-02-11 00:44:10|1923.4|1908.6|1921.4|1906.6|1923.4|1908.6|1921.4|1906.6|7
1739234660000|2025-02-11 00:44:20|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1919.9|1905.1|7
1739234670000|2025-02-11 00:44:30|1919.4|1904.6|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|3
1739234680000|2025-02-11 00:44:40|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|4
1739234690000|2025-02-11 00:44:50|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|6
1739234700000|2025-02-11 00:45:00|1920.9|1906.1|1919.9|1905.1|1921.4|1906.6|1919.4|1904.6|9
1739234710000|2025-02-11 00:45:10|1919.4|1904.6|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|6
1739234720000|2025-02-11 00:45:20|1917.4|1902.6|1918.4|1903.6|1918.4|1903.6|1916.9|1902.1|7
1739234730000|2025-02-11 00:45:30|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.4|1902.6|4
1739234740000|2025-02-11 00:45:40|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|4
1739234750000|2025-02-11 00:45:50|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|2
1739234760000|2025-02-11 00:46:00|1918.4|1903.6|1919.4|1904.6|1919.9|1905.1|1917.9|1903.1|9
1739234770000|2025-02-11 00:46:10|1918.4|1903.6|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|3
1739234780000|2025-02-11 00:46:20|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1915.4|1900.6|10
1739234790000|2025-02-11 00:46:30|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1915.9|1901.1|8
1739234800000|2025-02-11 00:46:40|1916.9|1902.1|1914.4|1899.6|1917.4|1902.6|1914.4|1899.6|12
1739234810000|2025-02-11 00:46:50|1914.9|1900.1|1914.9|1900.1|1915.4|1900.6|1914.9|1900.1|5
1739234820000|2025-02-11 00:47:00|1914.4|1899.6|1912.4|1897.6|1914.4|1899.6|1912.4|1897.6|4
1739234830000|2025-02-11 00:47:10|1913.4|1898.6|1912.4|1897.6|1913.4|1898.6|1912.4|1897.6|2
1739234840000|2025-02-11 00:47:20|1913.4|1898.6|1910.9|1896.1|1913.4|1898.6|1910.9|1896.1|10
1739234850000|2025-02-11 00:47:30|1910.4|1895.6|1910.4|1895.6|1911.4|1896.6|1910.4|1895.6|9
1739234860000|2025-02-11 00:47:40|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1
1739234870000|2025-02-11 00:47:50|1909.4|1894.6|1909.4|1894.6|1910.4|1895.6|1908.4|1893.6|8
1739234880000|2025-02-11 00:48:00|1909.9|1895.1|1910.4|1895.6|1911.4|1896.6|1909.9|1895.1|6
1739234890000|2025-02-11 00:48:10|1909.9|1895.1|1912.4|1897.6|1912.4|1897.6|1909.9|1895.1|6
1739234900000|2025-02-11 00:48:20|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|2
1739234910000|2025-02-11 00:48:30|1912.9|1898.1|1914.4|1899.6|1914.4|1899.6|1912.9|1898.1|12
1739234920000|2025-02-11 00:48:40|1913.9|1899.1|1914.4|1899.6|1914.9|1900.1|1913.4|1898.6|5
1739234940000|2025-02-11 00:49:00|1914.9|1900.1|1915.9|1901.1|1915.9|1901.1|1914.4|1899.6|8
1739234950000|2025-02-11 00:49:10|1915.4|1900.6|1913.4|1898.6|1915.4|1900.6|1913.4|1898.6|8
1739234960000|2025-02-11 00:49:20|1913.9|1899.1|1915.4|1900.6|1915.4|1900.6|1913.9|1899.1|4
1739234970000|2025-02-11 00:49:30|1915.9|1901.1|1915.4|1900.6|1915.9|1901.1|1915.4|1900.6|2
1739234980000|2025-02-11 00:49:40|1915.9|1901.1|1915.9|1901.1|1916.4|1901.6|1915.4|1900.6|5
1739234990000|2025-02-11 00:49:50|1916.4|1901.6|1915.9|1901.1|1916.4|1901.6|1915.4|1900.6|4
1739235000000|2025-02-11 00:50:00|1915.4|1900.6|1914.9|1900.1|1915.4|1900.6|1914.9|1900.1|2
1739235010000|2025-02-11 00:50:10|1915.4|1900.6|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|5
1739235020000|2025-02-11 00:50:20|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1914.4|1899.6|2
1739235030000|2025-02-11 00:50:30|1914.9|1900.1|1915.4|1900.6|1915.9|1901.1|1914.9|1900.1|4
1739235040000|2025-02-11 00:50:40|1914.9|1900.1|1913.4|1898.6|1914.9|1900.1|1913.4|1898.6|4
1739235050000|2025-02-11 00:50:50|1913.9|1899.1|1912.9|1898.1|1914.4|1899.6|1912.4|1897.6|7
1739235060000|2025-02-11 00:51:00|1912.4|1897.6|1914.4|1899.6|1914.4|1899.6|1912.4|1897.6|5
1739235070000|2025-02-11 00:51:10|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.4|1899.6|4
1739235080000|2025-02-11 00:51:20|1915.9|1901.1|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|6
1739235090000|2025-02-11 00:51:30|1915.4|1900.6|1914.4|1899.6|1915.9|1901.1|1914.4|1899.6|4
1739235100000|2025-02-11 00:51:40|1915.4|1900.6|1916.4|1901.6|1917.4|1902.6|1915.4|1900.6|7
1739235110000|2025-02-11 00:51:50|1917.4|1902.6|1918.9|1904.1|1919.4|1904.6|1917.4|1902.6|6
1739235120000|2025-02-11 00:52:00|1918.4|1903.6|1917.4|1902.6|1919.4|1904.6|1917.4|1902.6|7
1739235130000|2025-02-11 00:52:10|1918.4|1903.6|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|3
1739235140000|2025-02-11 00:52:20|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|2
1739235150000|2025-02-11 00:52:30|1917.9|1903.1|1916.9|1902.1|1917.9|1903.1|1916.4|1901.6|9
1739235160000|2025-02-11 00:52:40|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|7
1739235170000|2025-02-11 00:52:50|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1915.4|1900.6|5
1739235180000|2025-02-11 00:53:00|1915.4|1900.6|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|11
1739235190000|2025-02-11 00:53:10|1916.9|1902.1|1916.9|1902.1|1916.9|1902.1|1916.4|1901.6|3
1739235200000|2025-02-11 00:53:20|1917.4|1902.6|1915.9|1901.1|1917.4|1902.6|1915.9|1901.1|6
1739235210000|2025-02-11 00:53:30|1916.4|1901.6|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|2
1739235220000|2025-02-11 00:53:40|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1913.9|1899.1|4
1739235230000|2025-02-11 00:53:50|1914.9|1900.1|1914.9|1900.1|1914.9|1900.1|1914.9|1900.1|1
1739235240000|2025-02-11 00:54:00|1915.4|1900.6|1914.9|1900.1|1915.4|1900.6|1914.9|1900.1|2
1739235250000|2025-02-11 00:54:10|1914.4|1899.6|1913.9|1899.1|1914.4|1899.6|1913.9|1899.1|2
1739235260000|2025-02-11 00:54:20|1913.4|1898.6|1913.4|1898.6|1913.9|1899.1|1912.9|1898.1|7
1739235270000|2025-02-11 00:54:30|1912.9|1898.1|1912.9|1898.1|1912.9|1898.1|1912.4|1897.6|5
1739235280000|2025-02-11 00:54:40|1912.4|1897.6|1912.4|1897.6|1912.4|1897.6|1912.4|1897.6|1
1739235290000|2025-02-11 00:54:50|1912.9|1898.1|1912.4|1897.6|1912.9|1898.1|1912.4|1897.6|2
1739235300000|2025-02-11 00:55:00|1911.9|1897.1|1911.9|1897.1|1911.9|1897.1|1911.9|1897.1|1
1739235310000|2025-02-11 00:55:10|1911.4|1896.6|1911.4|1896.6|1911.4|1896.6|1910.9|1896.1|3
1739235320000|2025-02-11 00:55:20|1911.9|1897.1|1913.4|1898.6|1913.4|1898.6|1911.4|1896.6|6
1739235330000|2025-02-11 00:55:30|1912.9|1898.1|1911.4|1896.6|1912.9|1898.1|1911.4|1896.6|4
1739235340000|2025-02-11 00:55:40|1911.9|1897.1|1912.4|1897.6|1912.9|1898.1|1911.9|1897.1|4
1739235350000|2025-02-11 00:55:50|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|2
1739235370000|2025-02-11 00:56:10|1912.9|1898.1|1913.4|1898.6|1913.4|1898.6|1912.4|1897.6|6
1739235380000|2025-02-11 00:56:20|1912.9|1898.1|1913.4|1898.6|1913.4|1898.6|1912.4|1897.6|6
1739235390000|2025-02-11 00:56:30|1913.9|1899.1|1913.9|1899.1|1914.4|1899.6|1913.9|1899.1|5
1739235400000|2025-02-11 00:56:40|1913.4|1898.6|1912.4|1897.6|1913.4|1898.6|1912.4|1897.6|5
1739235410000|2025-02-11 00:56:50|1913.4|1898.6|1911.4|1896.6|1913.4|1898.6|1911.4|1896.6|7
1739235420000|2025-02-11 00:57:00|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|2
1739235430000|2025-02-11 00:57:10|1911.9|1897.1|1911.4|1896.6|1911.9|1897.1|1911.4|1896.6|2
1739235440000|2025-02-11 00:57:20|1911.9|1897.1|1911.4|1896.6|1911.9|1897.1|1910.9|1896.1|4
1739235450000|2025-02-11 00:57:30|1911.9|1897.1|1911.4|1896.6|1912.9|1898.1|1911.4|1896.6|6
1739235460000|2025-02-11 00:57:40|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|2
1739235470000|2025-02-11 00:57:50|1911.9|1897.1|1911.4|1896.6|1911.9|1897.1|1911.4|1896.6|2
1739235480000|2025-02-11 00:58:00|1911.9|1897.1|1911.4|1896.6|1912.4|1897.6|1911.4|1896.6|4
1739235490000|2025-02-11 00:58:10|1910.9|1896.1|1910.4|1895.6|1910.9|1896.1|1910.4|1895.6|4
1739235500000|2025-02-11 00:58:20|1910.9|1896.1|1911.4|1896.6|1911.4|1896.6|1910.9|1896.1|2
1739235510000|2025-02-11 00:58:30|1911.9|1897.1|1912.4|1897.6|1912.9|1898.1|1911.9|1897.1|4
1739235520000|2025-02-11 00:58:40|1912.9|1898.1|1913.4|1898.6|1913.4|1898.6|1912.9|1898.1|2
1739235530000|2025-02-11 00:58:50|1912.9|1898.1|1913.4|1898.6|1913.4|1898.6|1912.9|1898.1|2
1739235540000|2025-02-11 00:59:00|1913.9|1899.1|1912.9|1898.1|1914.4|1899.6|1912.4|1897.6|6
1739235550000|2025-02-11 00:59:10|1912.4|1897.6|1912.4|1897.6|1912.9|1898.1|1911.9|1897.1|5
1739235560000|2025-02-11 00:59:20|1912.9|1898.1|1913.9|1899.1|1913.9|1899.1|1912.9|1898.1|5
1739235570000|2025-02-11 00:59:30|1914.4|1899.6|1913.9|1899.1|1914.4|1899.6|1913.4|1898.6|4
1739235580000|2025-02-11 00:59:40|1914.4|1899.6|1914.4|1899.6|1915.4|1900.6|1914.4|1899.6|9
1739235590000|2025-02-11 00:59:50|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1914.4|1899.6|2
1739235600000|2025-02-11 01:00:00|1914.9|1900.1|1916.4|1901.6|1916.9|1902.1|1914.9|1900.1|10
1739235610000|2025-02-11 01:00:10|1915.4|1900.6|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|11
1739235620000|2025-02-11 01:00:20|1915.9|1901.1|1917.4|1902.6|1917.4|1902.6|1915.4|1900.6|5
1739235630000|2025-02-11 01:00:30|1917.9|1903.1|1917.4|1902.6|1918.4|1903.6|1916.9|1902.1|6
1739235640000|2025-02-11 01:00:40|1917.9|1903.1|1916.9|1902.1|1918.4|1903.6|1916.9|1902.1|10
1739235650000|2025-02-11 01:00:50|1917.4|1902.6|1919.4|1904.6|1919.4|1904.6|1917.4|1902.6|4
1739235660000|2025-02-11 01:01:00|1919.9|1905.1|1921.9|1907.1|1921.9|1907.1|1919.9|1905.1|7
1739235670000|2025-02-11 01:01:10|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|6
1739235680000|2025-02-11 01:01:20|1921.9|1907.1|1920.9|1906.1|1921.9|1907.1|1919.9|1905.1|7
1739235690000|2025-02-11 01:01:30|1920.4|1905.6|1922.4|1907.6|1922.9|1908.1|1920.4|1905.6|6
1739235700000|2025-02-11 01:01:40|1922.9|1908.1|1921.9|1907.1|1923.4|1908.6|1921.9|1907.1|9
1739235710000|2025-02-11 01:01:50|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|3
1739235720000|2025-02-11 01:02:00|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|4
1739235730000|2025-02-11 01:02:10|1921.9|1907.1|1921.9|1907.1|1922.4|1907.6|1921.4|1906.6|9
1739235740000|2025-02-11 01:02:20|1921.4|1906.6|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|5
1739235750000|2025-02-11 01:02:30|1922.9|1908.1|1921.4|1906.6|1922.9|1908.1|1921.4|1906.6|3
1739235760000|2025-02-11 01:02:40|1921.9|1907.1|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|3
1739235770000|2025-02-11 01:02:50|1920.4|1905.6|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|3
1739235780000|2025-02-11 01:03:00|1920.4|1905.6|1919.9|1905.1|1920.4|1905.6|1919.4|1904.6|5
1739235790000|2025-02-11 01:03:10|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1739235800000|2025-02-11 01:03:20|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|2
1739235810000|2025-02-11 01:03:30|1918.4|1903.6|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|2
1739235820000|2025-02-11 01:03:40|1916.4|1901.6|1916.4|1901.6|1916.9|1902.1|1915.4|1900.6|11
1739235830000|2025-02-11 01:03:50|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|2
1739235850000|2025-02-11 01:04:10|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|2
1739235870000|2025-02-11 01:04:30|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|2
1739235880000|2025-02-11 01:04:40|1916.9|1902.1|1918.4|1903.6|1918.4|1903.6|1916.9|1902.1|4
1739235900000|2025-02-11 01:05:00|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|2
1739235910000|2025-02-11 01:05:10|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|3
1739235920000|2025-02-11 01:05:20|1917.9|1903.1|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|4
1739235930000|2025-02-11 01:05:30|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|4
1739235940000|2025-02-11 01:05:40|1916.9|1902.1|1916.9|1902.1|1916.9|1902.1|1916.4|1901.6|5
1739235950000|2025-02-11 01:05:50|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1
1739235960000|2025-02-11 01:06:00|1915.4|1900.6|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|4
1739235970000|2025-02-11 01:06:10|1914.4|1899.6|1914.4|1899.6|1915.4|1900.6|1914.4|1899.6|6
1739235980000|2025-02-11 01:06:20|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1913.9|1899.1|4
1739235990000|2025-02-11 01:06:30|1913.9|1899.1|1914.9|1900.1|1914.9|1900.1|1912.9|1898.1|7
1739236000000|2025-02-11 01:06:40|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1
1739236020000|2025-02-11 01:07:00|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1913.9|1899.1|4
1739236030000|2025-02-11 01:07:10|1913.9|1899.1|1913.9|1899.1|1914.4|1899.6|1913.9|1899.1|3
1739236040000|2025-02-11 01:07:20|1914.4|1899.6|1915.4|1900.6|1915.9|1901.1|1914.4|1899.6|5
1739236050000|2025-02-11 01:07:30|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1913.9|1899.1|4
1739236060000|2025-02-11 01:07:40|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.9|1900.1|4
1739236070000|2025-02-11 01:07:50|1915.9|1901.1|1915.4|1900.6|1915.9|1901.1|1914.9|1900.1|4
1739236080000|2025-02-11 01:08:00|1915.9|1901.1|1915.9|1901.1|1916.4|1901.6|1915.9|1901.1|3
1739236090000|2025-02-11 01:08:10|1915.4|1900.6|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|3
1739236100000|2025-02-11 01:08:20|1916.9|1902.1|1915.9|1901.1|1916.9|1902.1|1915.4|1900.6|5
1739236110000|2025-02-11 01:08:30|1916.4|1901.6|1915.9|1901.1|1916.4|1901.6|1915.4|1900.6|5
1739236120000|2025-02-11 01:08:40|1916.4|1901.6|1915.9|1901.1|1916.4|1901.6|1915.9|1901.1|2
1739236130000|2025-02-11 01:08:50|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1915.9|1901.1|3
1739236140000|2025-02-11 01:09:00|1915.9|1901.1|1913.9|1899.1|1915.9|1901.1|1913.9|1899.1|9
1739236150000|2025-02-11 01:09:10|1913.4|1898.6|1914.4|1899.6|1914.9|1900.1|1913.4|1898.6|7
1739236160000|2025-02-11 01:09:20|1913.9|1899.1|1913.9|1899.1|1914.4|1899.6|1913.4|1898.6|7
1739236170000|2025-02-11 01:09:30|1914.4|1899.6|1913.4|1898.6|1914.4|1899.6|1913.4|1898.6|3
1739236180000|2025-02-11 01:09:40|1913.9|1899.1|1914.4|1899.6|1914.4|1899.6|1913.9|1899.1|2
1739236190000|2025-02-11 01:09:50|1914.9|1900.1|1914.9|1900.1|1914.9|1900.1|1914.9|1900.1|1
1739236200000|2025-02-11 01:10:00|1914.4|1899.6|1913.9|1899.1|1914.4|1899.6|1913.9|1899.1|4
1739236210000|2025-02-11 01:10:10|1914.4|1899.6|1913.4|1898.6|1914.4|1899.6|1913.4|1898.6|3
1739236220000|2025-02-11 01:10:20|1912.9|1898.1|1912.9|1898.1|1913.4|1898.6|1912.9|1898.1|3
1739236230000|2025-02-11 01:10:30|1913.4|1898.6|1912.9|1898.1|1913.4|1898.6|1912.9|1898.1|2
1739236240000|2025-02-11 01:10:40|1913.4|1898.6|1911.4|1896.6|1913.4|1898.6|1911.4|1896.6|4
1739236250000|2025-02-11 01:10:50|1911.9|1897.1|1912.4|1897.6|1912.9|1898.1|1911.4|1896.6|6
1739236260000|2025-02-11 01:11:00|1911.9|1897.1|1911.4|1896.6|1911.9|1897.1|1911.4|1896.6|2
1739236270000|2025-02-11 01:11:10|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|2
1739236280000|2025-02-11 01:11:20|1911.9|1897.1|1911.4|1896.6|1911.9|1897.1|1910.9|1896.1|4
1739236290000|2025-02-11 01:11:30|1910.9|1896.1|1911.4|1896.6|1911.4|1896.6|1910.9|1896.1|2
1739236300000|2025-02-11 01:11:40|1910.9|1896.1|1910.9|1896.1|1911.4|1896.6|1910.4|1895.6|6
1739236310000|2025-02-11 01:11:50|1911.4|1896.6|1912.4|1897.6|1912.4|1897.6|1910.9|1896.1|7
1739236320000|2025-02-11 01:12:00|1911.9|1897.1|1910.9|1896.1|1912.4|1897.6|1910.9|1896.1|5
1739236330000|2025-02-11 01:12:10|1910.4|1895.6|1909.9|1895.1|1910.4|1895.6|1909.9|1895.1|2
1739236340000|2025-02-11 01:12:20|1910.4|1895.6|1910.4|1895.6|1910.9|1896.1|1909.4|1894.6|6
1739236350000|2025-02-11 01:12:30|1910.9|1896.1|1910.4|1895.6|1910.9|1896.1|1910.4|1895.6|4
1739236380000|2025-02-11 01:13:00|1909.9|1895.1|1909.4|1894.6|1910.4|1895.6|1909.4|1894.6|4
1739236390000|2025-02-11 01:13:10|1908.9|1894.1|1908.4|1893.6|1908.9|1894.1|1908.4|1893.6|2
1739236400000|2025-02-11 01:13:20|1908.9|1894.1|1908.9|1894.1|1908.9|1894.1|1908.9|1894.1|1
1739236410000|2025-02-11 01:13:30|1909.4|1894.6|1910.4|1895.6|1910.9|1896.1|1909.4|1894.6|5
1739236430000|2025-02-11 01:13:50|1910.9|1896.1|1910.4|1895.6|1910.9|1896.1|1910.4|1895.6|2
1739236450000|2025-02-11 01:14:10|1909.9|1895.1|1910.4|1895.6|1910.4|1895.6|1909.4|1894.6|4
1739236460000|2025-02-11 01:14:20|1910.9|1896.1|1910.4|1895.6|1910.9|1896.1|1910.4|1895.6|2
1739236480000|2025-02-11 01:14:40|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1
1739236490000|2025-02-11 01:14:50|1909.4|1894.6|1909.4|1894.6|1909.4|1894.6|1909.4|1894.6|1
1739236500000|2025-02-11 01:15:00|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1
1739236510000|2025-02-11 01:15:10|1910.4|1895.6|1911.4|1896.6|1911.4|1896.6|1910.4|1895.6|7
1739236520000|2025-02-11 01:15:20|1910.9|1896.1|1910.4|1895.6|1910.9|1896.1|1910.4|1895.6|2
1739236540000|2025-02-11 01:15:40|1910.9|1896.1|1912.4|1897.6|1912.4|1897.6|1910.9|1896.1|4
1739236550000|2025-02-11 01:15:50|1911.9|1897.1|1911.4|1896.6|1911.9|1897.1|1911.4|1896.6|2
1739236570000|2025-02-11 01:16:10|1910.9|1896.1|1910.4|1895.6|1910.9|1896.1|1909.4|1894.6|6
1739236580000|2025-02-11 01:16:20|1909.9|1895.1|1909.4|1894.6|1909.9|1895.1|1909.4|1894.6|4
1739236590000|2025-02-11 01:16:30|1908.9|1894.1|1908.4|1893.6|1908.9|1894.1|1908.4|1893.6|4
1739236600000|2025-02-11 01:16:40|1908.9|1894.1|1909.4|1894.6|1909.9|1895.1|1908.9|1894.1|6
1739236610000|2025-02-11 01:16:50|1908.9|1894.1|1909.4|1894.6|1909.4|1894.6|1908.4|1893.6|4
1739236620000|2025-02-11 01:17:00|1909.9|1895.1|1910.4|1895.6|1910.4|1895.6|1909.9|1895.1|2
1739236630000|2025-02-11 01:17:10|1909.9|1895.1|1909.4|1894.6|1909.9|1895.1|1909.4|1894.6|2
1739236640000|2025-02-11 01:17:20|1910.4|1895.6|1910.4|1895.6|1911.4|1896.6|1910.4|1895.6|5
1739236650000|2025-02-11 01:17:30|1909.9|1895.1|1908.4|1893.6|1910.4|1895.6|1907.9|1893.1|8
1739236660000|2025-02-11 01:17:40|1908.9|1894.1|1907.9|1893.1|1908.9|1894.1|1907.9|1893.1|3
1739236670000|2025-02-11 01:17:50|1908.4|1893.6|1909.4|1894.6|1909.4|1894.6|1908.4|1893.6|3
1739236680000|2025-02-11 01:18:00|1908.4|1893.6|1908.4|1893.6|1909.4|1894.6|1908.4|1893.6|9
1739236690000|2025-02-11 01:18:10|1908.9|1894.1|1909.4|1894.6|1909.4|1894.6|1908.9|1894.1|2
1739236700000|2025-02-11 01:18:20|1909.9|1895.1|1908.9|1894.1|1909.9|1895.1|1908.4|1893.6|5
1739236710000|2025-02-11 01:18:30|1909.4|1894.6|1909.4|1894.6|1909.4|1894.6|1908.4|1893.6|5
1739236720000|2025-02-11 01:18:40|1909.9|1895.1|1909.4|1894.6|1909.9|1895.1|1909.4|1894.6|2
1739236730000|2025-02-11 01:18:50|1908.9|1894.1|1909.4|1894.6|1910.4|1895.6|1908.9|1894.1|6
1739236740000|2025-02-11 01:19:00|1909.9|1895.1|1910.4|1895.6|1910.9|1896.1|1909.9|1895.1|6
1739236750000|2025-02-11 01:19:10|1910.9|1896.1|1910.4|1895.6|1911.4|1896.6|1910.4|1895.6|4
1739236760000|2025-02-11 01:19:20|1909.9|1895.1|1908.9|1894.1|1909.9|1895.1|1908.9|1894.1|3
1739236770000|2025-02-11 01:19:30|1909.4|1894.6|1909.4|1894.6|1909.4|1894.6|1909.4|1894.6|1
1739236780000|2025-02-11 01:19:40|1909.9|1895.1|1910.4|1895.6|1910.4|1895.6|1909.9|1895.1|2
1739236790000|2025-02-11 01:19:50|1909.9|1895.1|1909.4|1894.6|1909.9|1895.1|1909.4|1894.6|2
1739236800000|2025-02-11 01:20:00|1909.9|1895.1|1910.4|1895.6|1910.9|1896.1|1909.9|1895.1|4
1739236810000|2025-02-11 01:20:10|1909.9|1895.1|1909.4|1894.6|1909.9|1895.1|1909.4|1894.6|4
1739236820000|2025-02-11 01:20:20|1908.9|1894.1|1908.9|1894.1|1909.4|1894.6|1908.9|1894.1|3
1739236830000|2025-02-11 01:20:30|1908.4|1893.6|1908.4|1893.6|1908.4|1893.6|1908.4|1893.6|1
1739236840000|2025-02-11 01:20:40|1908.9|1894.1|1909.9|1895.1|1909.9|1895.1|1908.9|1894.1|3
1739236850000|2025-02-11 01:20:50|1910.4|1895.6|1911.4|1896.6|1911.4|1896.6|1910.4|1895.6|3
1739236860000|2025-02-11 01:21:00|1910.9|1896.1|1910.4|1895.6|1910.9|1896.1|1910.4|1895.6|10
1739236870000|2025-02-11 01:21:10|1910.9|1896.1|1910.9|1896.1|1910.9|1896.1|1910.4|1895.6|5
1739236880000|2025-02-11 01:21:20|1910.4|1895.6|1910.4|1895.6|1910.9|1896.1|1910.4|1895.6|3
1739236890000|2025-02-11 01:21:30|1910.9|1896.1|1910.4|1895.6|1911.4|1896.6|1910.4|1895.6|4
1739236900000|2025-02-11 01:21:40|1910.9|1896.1|1911.4|1896.6|1911.4|1896.6|1910.9|1896.1|2
1739236910000|2025-02-11 01:21:50|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|2
1739236920000|2025-02-11 01:22:00|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.4|1896.6|6
1739236930000|2025-02-11 01:22:10|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|4
1739236940000|2025-02-11 01:22:20|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|4
1739236950000|2025-02-11 01:22:30|1912.9|1898.1|1913.4|1898.6|1913.4|1898.6|1912.4|1897.6|6
1739236960000|2025-02-11 01:22:40|1912.9|1898.1|1912.4|1897.6|1912.9|1898.1|1912.4|1897.6|6
1739236970000|2025-02-11 01:22:50|1912.9|1898.1|1913.4|1898.6|1913.4|1898.6|1912.9|1898.1|2
1739236990000|2025-02-11 01:23:10|1913.9|1899.1|1914.4|1899.6|1914.4|1899.6|1913.9|1899.1|2
1739237000000|2025-02-11 01:23:20|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.4|1899.6|4
1739237010000|2025-02-11 01:23:30|1915.9|1901.1|1915.4|1900.6|1915.9|1901.1|1915.4|1900.6|2
1739237020000|2025-02-11 01:23:40|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1915.4|1900.6|3
1739237030000|2025-02-11 01:23:50|1915.4|1900.6|1917.4|1902.6|1917.4|1902.6|1915.4|1900.6|4
1739237040000|2025-02-11 01:24:00|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|4
1739237050000|2025-02-11 01:24:10|1917.9|1903.1|1918.4|1903.6|1918.9|1904.1|1917.9|1903.1|4
1739237060000|2025-02-11 01:24:20|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|2
1739237070000|2025-02-11 01:24:30|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1916.9|1902.1|4
1739237080000|2025-02-11 01:24:40|1917.9|1903.1|1918.9|1904.1|1918.9|1904.1|1917.9|1903.1|3
1739237090000|2025-02-11 01:24:50|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1
1739237100000|2025-02-11 01:25:00|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|3
1739237110000|2025-02-11 01:25:10|1919.4|1904.6|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|3
1739237120000|2025-02-11 01:25:20|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1919.4|1904.6|3
1739237130000|2025-02-11 01:25:30|1919.4|1904.6|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|7
1739237150000|2025-02-11 01:25:50|1919.4|1904.6|1918.9|1904.1|1919.9|1905.1|1918.9|1904.1|4
1739237160000|2025-02-11 01:26:00|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|4
1739237170000|2025-02-11 01:26:10|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1
1739237180000|2025-02-11 01:26:20|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|2
1739237190000|2025-02-11 01:26:30|1917.9|1903.1|1915.9|1901.1|1917.9|1903.1|1915.9|1901.1|5
1739237200000|2025-02-11 01:26:40|1916.4|1901.6|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|3
1739237220000|2025-02-11 01:27:00|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1
1739237230000|2025-02-11 01:27:10|1917.4|1902.6|1918.4|1903.6|1918.4|1903.6|1917.4|1902.6|2
1739237250000|2025-02-11 01:27:30|1918.9|1904.1|1920.9|1906.1|1920.9|1906.1|1918.9|1904.1|5
1739237260000|2025-02-11 01:27:40|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1739237270000|2025-02-11 01:27:50|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1919.9|1905.1|4
1739237280000|2025-02-11 01:28:00|1920.9|1906.1|1918.9|1904.1|1920.9|1906.1|1918.9|1904.1|6
1739237290000|2025-02-11 01:28:10|1919.4|1904.6|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|3
1739237300000|2025-02-11 01:28:20|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1
1739237310000|2025-02-11 01:28:30|1920.4|1905.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|3
1739237320000|2025-02-11 01:28:40|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|4
1739237330000|2025-02-11 01:28:50|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1
1739237340000|2025-02-11 01:29:00|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1
1739237360000|2025-02-11 01:29:20|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|6
1739237380000|2025-02-11 01:29:40|1917.4|1902.6|1917.9|1903.1|1917.9|1903.1|1917.4|1902.6|4
1739237400000|2025-02-11 01:30:00|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1
1739237410000|2025-02-11 01:30:10|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1915.9|1901.1|5
1739237420000|2025-02-11 01:30:20|1915.9|1901.1|1915.9|1901.1|1916.4|1901.6|1915.4|1900.6|5
1739237430000|2025-02-11 01:30:30|1915.4|1900.6|1915.4|1900.6|1915.9|1901.1|1915.4|1900.6|5
1739237440000|2025-02-11 01:30:40|1915.9|1901.1|1915.9|1901.1|1916.4|1901.6|1915.9|1901.1|3
1739237450000|2025-02-11 01:30:50|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1
1739237460000|2025-02-11 01:31:00|1915.9|1901.1|1917.4|1902.6|1917.4|1902.6|1915.9|1901.1|4
1739237470000|2025-02-11 01:31:10|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.4|1902.6|4
1739237480000|2025-02-11 01:31:20|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.9|1904.1|4
1739237490000|2025-02-11 01:31:30|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|2
1739237500000|2025-02-11 01:31:40|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|4
1739237510000|2025-02-11 01:31:50|1918.9|1904.1|1919.9|1905.1|1919.9|1905.1|1918.9|1904.1|7
1739237520000|2025-02-11 01:32:00|1920.4|1905.6|1922.4|1907.6|1922.4|1907.6|1920.4|1905.6|7
1739237540000|2025-02-11 01:32:20|1921.9|1907.1|1920.9|1906.1|1921.9|1907.1|1920.9|1906.1|3
1739237550000|2025-02-11 01:32:30|1920.4|1905.6|1920.9|1906.1|1920.9|1906.1|1920.4|1905.6|4
1739237560000|2025-02-11 01:32:40|1920.4|1905.6|1919.9|1905.1|1920.9|1906.1|1919.9|1905.1|4
1739237570000|2025-02-11 01:32:50|1920.4|1905.6|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|5
1739237580000|2025-02-11 01:33:00|1920.9|1906.1|1920.9|1906.1|1921.4|1906.6|1920.9|1906.1|3
1739237590000|2025-02-11 01:33:10|1920.4|1905.6|1922.4|1907.6|1922.4|1907.6|1919.9|1905.1|7
1739237600000|2025-02-11 01:33:20|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|4
1739237610000|2025-02-11 01:33:30|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.4|1907.6|3
1739237620000|2025-02-11 01:33:40|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1
1739237640000|2025-02-11 01:34:00|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1
1739237660000|2025-02-11 01:34:20|1924.4|1909.6|1923.9|1909.1|1924.9|1910.1|1923.9|1909.1|4
1739237670000|2025-02-11 01:34:30|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1
1739237680000|2025-02-11 01:34:40|1924.9|1910.1|1925.9|1911.1|1925.9|1911.1|1924.9|1910.1|3
1739237740000|2025-02-11 01:35:40|1927.4|1912.6|1929.9|1915.1|1929.9|1915.1|1927.4|1912.6|4
1739237750000|2025-02-11 01:35:50|1930.9|1916.1|1931.4|1916.6|1931.9|1917.1|1930.9|1916.1|6
1739237760000|2025-02-11 01:36:00|1930.9|1916.1|1929.4|1914.6|1930.9|1916.1|1929.4|1914.6|3
1739237770000|2025-02-11 01:36:10|1928.9|1914.1|1928.9|1914.1|1928.9|1914.1|1928.4|1913.6|7
1739237780000|2025-02-11 01:36:20|1928.4|1913.6|1930.9|1916.1|1930.9|1916.1|1928.4|1913.6|9
1739237790000|2025-02-11 01:36:30|1931.4|1916.6|1930.9|1916.1|1931.4|1916.6|1930.9|1916.1|2
1739237800000|2025-02-11 01:36:40|1930.4|1915.6|1929.9|1915.1|1930.4|1915.6|1929.9|1915.1|4
1739237810000|2025-02-11 01:36:50|1929.4|1914.6|1928.9|1914.1|1929.4|1914.6|1927.9|1913.1|6
1739237820000|2025-02-11 01:37:00|1928.4|1913.6|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|3
1739237830000|2025-02-11 01:37:10|1928.9|1914.1|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|6
1739237840000|2025-02-11 01:37:20|1927.4|1912.6|1928.4|1913.6|1928.4|1913.6|1927.4|1912.6|3
1739237850000|2025-02-11 01:37:30|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1927.4|1912.6|3
1739237860000|2025-02-11 01:37:40|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1
1739237870000|2025-02-11 01:37:50|1929.4|1914.6|1930.4|1915.6|1930.4|1915.6|1929.4|1914.6|3
1739237890000|2025-02-11 01:38:10|1929.9|1915.1|1929.9|1915.1|1930.9|1916.1|1929.4|1914.6|6
1739237900000|2025-02-11 01:38:20|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1
1739237910000|2025-02-11 01:38:30|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.9|1916.1|2
1739237920000|2025-02-11 01:38:40|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.9|1916.1|2
1739237960000|2025-02-11 01:39:20|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|4
1739237970000|2025-02-11 01:39:30|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1931.4|1916.6|3
1739238000000|2025-02-11 01:40:00|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1
1739238010000|2025-02-11 01:40:10|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1
1739238040000|2025-02-11 01:40:40|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1
1739238050000|2025-02-11 01:40:50|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.9|1916.1|4
1739238060000|2025-02-11 01:41:00|1930.9|1916.1|1931.9|1917.1|1931.9|1917.1|1930.9|1916.1|3
1739238080000|2025-02-11 01:41:20|1931.4|1916.6|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|3
1739238090000|2025-02-11 01:41:30|1931.9|1917.1|1930.9|1916.1|1931.9|1917.1|1930.4|1915.6|7
1739238100000|2025-02-11 01:41:40|1931.4|1916.6|1931.9|1917.1|1931.9|1917.1|1930.4|1915.6|5
1739238170000|2025-02-11 01:42:50|1933.9|1919.1|1934.9|1920.1|1934.9|1920.1|1933.9|1919.1|3
1739238180000|2025-02-11 01:43:00|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1
1739238210000|2025-02-11 01:43:30|1933.4|1918.6|1933.9|1919.1|1933.9|1919.1|1933.4|1918.6|2
1739238220000|2025-02-11 01:43:40|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1933.9|1919.1|3
1739238240000|2025-02-11 01:44:00|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1
1739238250000|2025-02-11 01:44:10|1933.4|1918.6|1932.4|1917.6|1933.9|1919.1|1932.4|1917.6|5
1739238260000|2025-02-11 01:44:20|1932.9|1918.1|1932.4|1917.6|1932.9|1918.1|1932.4|1917.6|8
1739238270000|2025-02-11 01:44:30|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.9|1917.1|2
1739238280000|2025-02-11 01:44:40|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1
1739238290000|2025-02-11 01:44:50|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1
1739238300000|2025-02-11 01:45:00|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1931.4|1916.6|3
1739238310000|2025-02-11 01:45:10|1932.4|1917.6|1931.9|1917.1|1932.4|1917.6|1931.9|1917.1|2
1739238320000|2025-02-11 01:45:20|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1931.9|1917.1|3
1739238330000|2025-02-11 01:45:30|1932.9|1918.1|1933.4|1918.6|1933.4|1918.6|1932.9|1918.1|2
1739238340000|2025-02-11 01:45:40|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1
1739238350000|2025-02-11 01:45:50|1934.4|1919.6|1934.4|1919.6|1934.9|1920.1|1933.9|1919.1|5
1739238360000|2025-02-11 01:46:00|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1932.9|1918.1|4
1739238370000|2025-02-11 01:46:10|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1932.9|1918.1|4
1739238380000|2025-02-11 01:46:20|1932.9|1918.1|1933.4|1918.6|1933.4|1918.6|1932.9|1918.1|6
1739238390000|2025-02-11 01:46:30|1932.9|1918.1|1931.4|1916.6|1932.9|1918.1|1931.4|1916.6|3
1739238400000|2025-02-11 01:46:40|1930.9|1916.1|1930.9|1916.1|1931.4|1916.6|1930.9|1916.1|3
1739238410000|2025-02-11 01:46:50|1930.4|1915.6|1932.4|1917.6|1932.4|1917.6|1930.4|1915.6|7
1739238420000|2025-02-11 01:47:00|1931.9|1917.1|1934.4|1919.6|1934.4|1919.6|1931.9|1917.1|8
1739238430000|2025-02-11 01:47:10|1934.9|1920.1|1934.9|1920.1|1935.4|1920.6|1934.9|1920.1|3
1739238440000|2025-02-11 01:47:20|1935.4|1920.6|1932.9|1918.1|1935.4|1920.6|1932.9|1918.1|8
1739238450000|2025-02-11 01:47:30|1932.4|1917.6|1933.4|1918.6|1933.4|1918.6|1932.4|1917.6|5
1739238460000|2025-02-11 01:47:40|1932.9|1918.1|1932.9|1918.1|1932.9|1918.1|1932.4|1917.6|3
1739238470000|2025-02-11 01:47:50|1932.4|1917.6|1931.4|1916.6|1932.4|1917.6|1930.9|1916.1|5
1739238480000|2025-02-11 01:48:00|1930.9|1916.1|1930.4|1915.6|1930.9|1916.1|1930.4|1915.6|4
1739238490000|2025-02-11 01:48:10|1930.9|1916.1|1929.4|1914.6|1931.4|1916.6|1928.9|1914.1|7
1739238500000|2025-02-11 01:48:20|1929.9|1915.1|1928.9|1914.1|1929.9|1915.1|1928.9|1914.1|5
1739238510000|2025-02-11 01:48:30|1928.4|1913.6|1928.9|1914.1|1929.4|1914.6|1927.9|1913.1|8
1739238520000|2025-02-11 01:48:40|1928.4|1913.6|1928.9|1914.1|1928.9|1914.1|1928.4|1913.6|4
1739238530000|2025-02-11 01:48:50|1929.4|1914.6|1929.4|1914.6|1929.4|1914.6|1929.4|1914.6|1
1739238540000|2025-02-11 01:49:00|1928.9|1914.1|1929.9|1915.1|1929.9|1915.1|1928.9|1914.1|5
1739238550000|2025-02-11 01:49:10|1930.4|1915.6|1932.4|1917.6|1932.4|1917.6|1930.4|1915.6|7
1739238580000|2025-02-11 01:49:40|1932.9|1918.1|1933.9|1919.1|1933.9|1919.1|1932.9|1918.1|3
1739238590000|2025-02-11 01:49:50|1934.4|1919.6|1934.4|1919.6|1934.9|1920.1|1934.4|1919.6|3
1739238600000|2025-02-11 01:50:00|1934.9|1920.1|1935.4|1920.6|1935.9|1921.1|1934.4|1919.6|8
1739238610000|2025-02-11 01:50:10|1934.9|1920.1|1934.9|1920.1|1935.9|1921.1|1934.4|1919.6|7
1739238620000|2025-02-11 01:50:20|1934.4|1919.6|1933.4|1918.6|1934.4|1919.6|1933.4|1918.6|7
1739238630000|2025-02-11 01:50:30|1932.9|1918.1|1934.4|1919.6|1934.4|1919.6|1932.9|1918.1|4
1739238640000|2025-02-11 01:50:40|1934.9|1920.1|1935.9|1921.1|1935.9|1921.1|1934.9|1920.1|5
1739238680000|2025-02-11 01:51:20|1935.4|1920.6|1934.9|1920.1|1935.4|1920.6|1934.9|1920.1|2
1739238690000|2025-02-11 01:51:30|1934.4|1919.6|1934.9|1920.1|1934.9|1920.1|1933.9|1919.1|6
1739238700000|2025-02-11 01:51:40|1934.4|1919.6|1933.9|1919.1|1934.4|1919.6|1933.9|1919.1|2
1739238710000|2025-02-11 01:51:50|1934.9|1920.1|1934.4|1919.6|1934.9|1920.1|1933.4|1918.6|5
1739238720000|2025-02-11 01:52:00|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1932.9|1918.1|6
1739238730000|2025-02-11 01:52:10|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1932.9|1918.1|6
1739238740000|2025-02-11 01:52:20|1932.9|1918.1|1932.9|1918.1|1932.9|1918.1|1932.9|1918.1|1
1739238750000|2025-02-11 01:52:30|1933.4|1918.6|1933.4|1918.6|1933.4|1918.6|1932.4|1917.6|4
1739238760000|2025-02-11 01:52:40|1934.4|1919.6|1933.9|1919.1|1934.9|1920.1|1933.9|1919.1|6
1739238770000|2025-02-11 01:52:50|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1
1739238780000|2025-02-11 01:53:00|1933.9|1919.1|1934.4|1919.6|1934.4|1919.6|1933.9|1919.1|2
1739238790000|2025-02-11 01:53:10|1933.9|1919.1|1934.4|1919.6|1934.4|1919.6|1933.9|1919.1|2
1739238800000|2025-02-11 01:53:20|1933.9|1919.1|1934.4|1919.6|1934.4|1919.6|1933.9|1919.1|2
1739238820000|2025-02-11 01:53:40|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1
1739238830000|2025-02-11 01:53:50|1933.4|1918.6|1933.4|1918.6|1933.9|1919.1|1933.4|1918.6|3
1739238850000|2025-02-11 01:54:10|1933.9|1919.1|1934.4|1919.6|1934.4|1919.6|1933.4|1918.6|6
1739238860000|2025-02-11 01:54:20|1934.9|1920.1|1934.9|1920.1|1934.9|1920.1|1934.4|1919.6|3
1739238870000|2025-02-11 01:54:30|1935.4|1920.6|1935.4|1920.6|1935.4|1920.6|1935.4|1920.6|1
1739238880000|2025-02-11 01:54:40|1934.9|1920.1|1934.4|1919.6|1935.4|1920.6|1933.9|1919.1|8
1739238890000|2025-02-11 01:54:50|1933.9|1919.1|1933.4|1918.6|1934.4|1919.6|1933.4|1918.6|5
1739238900000|2025-02-11 01:55:00|1933.9|1919.1|1932.4|1917.6|1933.9|1919.1|1932.4|1917.6|7
1739238910000|2025-02-11 01:55:10|1932.9|1918.1|1932.4|1917.6|1932.9|1918.1|1931.9|1917.1|4
1739238920000|2025-02-11 01:55:20|1931.9|1917.1|1930.4|1915.6|1931.9|1917.1|1930.4|1915.6|6
1739238930000|2025-02-11 01:55:30|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.9|1916.1|2
1739238940000|2025-02-11 01:55:40|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|4
1739238950000|2025-02-11 01:55:50|1931.9|1917.1|1931.4|1916.6|1932.4|1917.6|1931.4|1916.6|4
1739238960000|2025-02-11 01:56:00|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.9|1916.1|4
1739238970000|2025-02-11 01:56:10|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1
1739238980000|2025-02-11 01:56:20|1930.4|1915.6|1931.4|1916.6|1931.4|1916.6|1930.4|1915.6|6
1739238990000|2025-02-11 01:56:30|1930.9|1916.1|1929.9|1915.1|1930.9|1916.1|1929.9|1915.1|3
1739239000000|2025-02-11 01:56:40|1929.4|1914.6|1930.4|1915.6|1930.4|1915.6|1929.4|1914.6|3
1739239010000|2025-02-11 01:56:50|1929.9|1915.1|1929.9|1915.1|1930.4|1915.6|1929.9|1915.1|3
1739239020000|2025-02-11 01:57:00|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1
1739239030000|2025-02-11 01:57:10|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1929.4|1914.6|2
1739239040000|2025-02-11 01:57:20|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1
1739239050000|2025-02-11 01:57:30|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1
1739239060000|2025-02-11 01:57:40|1929.9|1915.1|1930.4|1915.6|1930.4|1915.6|1929.9|1915.1|2
1739239070000|2025-02-11 01:57:50|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1929.4|1914.6|4
1739239080000|2025-02-11 01:58:00|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1
1739239090000|2025-02-11 01:58:10|1930.4|1915.6|1929.4|1914.6|1930.4|1915.6|1929.4|1914.6|3
1739239100000|2025-02-11 01:58:20|1929.9|1915.1|1930.4|1915.6|1930.4|1915.6|1929.9|1915.1|2
1739239110000|2025-02-11 01:58:30|1930.9|1916.1|1929.4|1914.6|1930.9|1916.1|1929.4|1914.6|4
1739239120000|2025-02-11 01:58:40|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.9|1914.1|2
1739239140000|2025-02-11 01:59:00|1928.9|1914.1|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|2
1739239150000|2025-02-11 01:59:10|1928.9|1914.1|1928.4|1913.6|1929.4|1914.6|1928.4|1913.6|4
1739239160000|2025-02-11 01:59:20|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1
1739239170000|2025-02-11 01:59:30|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1
1739239180000|2025-02-11 01:59:40|1927.9|1913.1|1928.4|1913.6|1928.4|1913.6|1927.9|1913.1|2
1739239200000|2025-02-11 02:00:00|1927.9|1913.1|1930.4|1915.6|1930.4|1915.6|1927.4|1912.6|12
1739239210000|2025-02-11 02:00:10|1930.9|1916.1|1930.9|1916.1|1931.4|1916.6|1930.4|1915.6|7
1739239220000|2025-02-11 02:00:20|1931.4|1916.6|1930.4|1915.6|1931.4|1916.6|1930.4|1915.6|9
1739239230000|2025-02-11 02:00:30|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1
1739239240000|2025-02-11 02:00:40|1931.4|1916.6|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|3
1739239250000|2025-02-11 02:00:50|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.9|1916.1|2
1739239260000|2025-02-11 02:01:00|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1
1739239270000|2025-02-11 02:01:10|1931.4|1916.6|1930.9|1916.1|1931.4|1916.6|1930.9|1916.1|2
1739239280000|2025-02-11 02:01:20|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1930.9|1916.1|3
1739239300000|2025-02-11 02:01:40|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.9|1916.1|2
1739239310000|2025-02-11 02:01:50|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.4|1915.6|4
1739239320000|2025-02-11 02:02:00|1930.9|1916.1|1931.9|1917.1|1931.9|1917.1|1930.4|1915.6|4
1739239330000|2025-02-11 02:02:10|1931.4|1916.6|1931.4|1916.6|1932.4|1917.6|1930.9|1916.1|7
1739239340000|2025-02-11 02:02:20|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1
1739239350000|2025-02-11 02:02:30|1930.4|1915.6|1929.9|1915.1|1930.4|1915.6|1929.9|1915.1|2
1739239360000|2025-02-11 02:02:40|1929.4|1914.6|1931.4|1916.6|1931.4|1916.6|1929.4|1914.6|7
1739239370000|2025-02-11 02:02:50|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|4
1739239380000|2025-02-11 02:03:00|1931.9|1917.1|1933.4|1918.6|1933.9|1919.1|1931.9|1917.1|6
1739239390000|2025-02-11 02:03:10|1933.9|1919.1|1935.4|1920.6|1935.4|1920.6|1933.9|1919.1|7
1739239400000|2025-02-11 02:03:20|1935.9|1921.1|1935.9|1921.1|1935.9|1921.1|1935.9|1921.1|1
1739239440000|2025-02-11 02:04:00|1937.4|1922.6|1937.9|1923.1|1938.9|1924.1|1937.4|1922.6|5
1739239450000|2025-02-11 02:04:10|1938.4|1923.6|1937.9|1923.1|1939.4|1924.6|1937.9|1923.1|6
1739239460000|2025-02-11 02:04:20|1936.9|1922.1|1937.9|1923.1|1938.4|1923.6|1936.9|1922.1|9
1739239470000|2025-02-11 02:04:30|1938.4|1923.6|1934.4|1919.6|1938.4|1923.6|1934.4|1919.6|11
1739239480000|2025-02-11 02:04:40|1933.9|1919.1|1934.4|1919.6|1934.4|1919.6|1933.9|1919.1|6
1739239490000|2025-02-11 02:04:50|1933.9|1919.1|1933.9|1919.1|1934.9|1920.1|1933.9|1919.1|7
1739239500000|2025-02-11 02:05:00|1933.4|1918.6|1932.4|1917.6|1933.4|1918.6|1931.9|1917.1|13
1739239510000|2025-02-11 02:05:10|1931.4|1916.6|1932.4|1917.6|1932.4|1917.6|1930.9|1916.1|5
1739239520000|2025-02-11 02:05:20|1932.9|1918.1|1931.4|1916.6|1932.9|1918.1|1931.4|1916.6|8
1739239530000|2025-02-11 02:05:30|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|2
1739239540000|2025-02-11 02:05:40|1931.9|1917.1|1932.9|1918.1|1933.4|1918.6|1931.9|1917.1|6
1739239550000|2025-02-11 02:05:50|1932.4|1917.6|1933.4|1918.6|1934.4|1919.6|1932.4|1917.6|5
1739239560000|2025-02-11 02:06:00|1932.9|1918.1|1933.4|1918.6|1933.4|1918.6|1932.4|1917.6|6
1739239570000|2025-02-11 02:06:10|1932.9|1918.1|1934.4|1919.6|1934.4|1919.6|1932.4|1917.6|5
1739239580000|2025-02-11 02:06:20|1933.9|1919.1|1936.4|1921.6|1936.4|1921.6|1933.4|1918.6|11
1739239590000|2025-02-11 02:06:30|1935.9|1921.1|1935.4|1920.6|1936.4|1921.6|1935.4|1920.6|5
1739239600000|2025-02-11 02:06:40|1934.9|1920.1|1934.4|1919.6|1934.9|1920.1|1934.4|1919.6|2
1739239610000|2025-02-11 02:06:50|1933.9|1919.1|1935.4|1920.6|1935.4|1920.6|1933.9|1919.1|6
1739239620000|2025-02-11 02:07:00|1934.4|1919.6|1934.9|1920.1|1935.4|1920.6|1934.4|1919.6|4
1739239630000|2025-02-11 02:07:10|1935.4|1920.6|1935.4|1920.6|1935.4|1920.6|1935.4|1920.6|1
1739239650000|2025-02-11 02:07:30|1936.4|1921.6|1936.4|1921.6|1936.4|1921.6|1936.4|1921.6|1
1739239660000|2025-02-11 02:07:40|1936.9|1922.1|1936.9|1922.1|1937.4|1922.6|1936.9|1922.1|3
1739239670000|2025-02-11 02:07:50|1936.4|1921.6|1939.4|1924.6|1939.4|1924.6|1936.4|1921.6|4
1739239680000|2025-02-11 02:08:00|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1937.9|1923.1|4
1739239690000|2025-02-11 02:08:10|1939.4|1924.6|1939.4|1924.6|1939.9|1925.1|1938.9|1924.1|5
1739239700000|2025-02-11 02:08:20|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.9|1924.1|4
1739239710000|2025-02-11 02:08:30|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|4
1739239720000|2025-02-11 02:08:40|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|2
1739239730000|2025-02-11 02:08:50|1938.9|1924.1|1938.9|1924.1|1938.9|1924.1|1938.9|1924.1|1
1739239740000|2025-02-11 02:09:00|1938.4|1923.6|1937.9|1923.1|1938.4|1923.6|1937.9|1923.1|2
1739239750000|2025-02-11 02:09:10|1937.4|1922.6|1937.9|1923.1|1937.9|1923.1|1937.4|1922.6|2
1739239760000|2025-02-11 02:09:20|1937.4|1922.6|1937.4|1922.6|1937.9|1923.1|1937.4|1922.6|3
1739239770000|2025-02-11 02:09:30|1937.9|1923.1|1937.9|1923.1|1938.4|1923.6|1937.9|1923.1|3
1739239780000|2025-02-11 02:09:40|1937.4|1922.6|1936.9|1922.1|1937.4|1922.6|1936.9|1922.1|4
1739239790000|2025-02-11 02:09:50|1937.4|1922.6|1937.9|1923.1|1937.9|1923.1|1936.9|1922.1|4
1739239800000|2025-02-11 02:10:00|1938.4|1923.6|1936.4|1921.6|1938.4|1923.6|1936.4|1921.6|6
1739239810000|2025-02-11 02:10:10|1935.9|1921.1|1936.4|1921.6|1936.4|1921.6|1935.9|1921.1|2
1739239820000|2025-02-11 02:10:20|1935.9|1921.1|1935.4|1920.6|1935.9|1921.1|1935.4|1920.6|2
1739239830000|2025-02-11 02:10:30|1935.9|1921.1|1935.9|1921.1|1935.9|1921.1|1935.9|1921.1|1
1739239840000|2025-02-11 02:10:40|1936.4|1921.6|1937.4|1922.6|1937.4|1922.6|1936.4|1921.6|2
1739239850000|2025-02-11 02:10:50|1936.9|1922.1|1936.4|1921.6|1936.9|1922.1|1936.4|1921.6|2
1739239860000|2025-02-11 02:11:00|1935.9|1921.1|1935.4|1920.6|1935.9|1921.1|1934.9|1920.1|6
1739239880000|2025-02-11 02:11:20|1934.4|1919.6|1933.9|1919.1|1934.4|1919.6|1933.9|1919.1|4
1739239890000|2025-02-11 02:11:30|1933.4|1918.6|1933.4|1918.6|1933.4|1918.6|1933.4|1918.6|1
1739239900000|2025-02-11 02:11:40|1932.9|1918.1|1933.4|1918.6|1933.4|1918.6|1932.9|1918.1|2
1739239910000|2025-02-11 02:11:50|1932.9|1918.1|1932.4|1917.6|1932.9|1918.1|1931.9|1917.1|4
1739239920000|2025-02-11 02:12:00|1931.4|1916.6|1930.9|1916.1|1931.4|1916.6|1930.9|1916.1|4
1739239930000|2025-02-11 02:12:10|1930.4|1915.6|1929.4|1914.6|1930.4|1915.6|1929.4|1914.6|3
1739239940000|2025-02-11 02:12:20|1930.4|1915.6|1928.4|1913.6|1930.4|1915.6|1928.4|1913.6|4
1739239950000|2025-02-11 02:12:30|1928.9|1914.1|1929.4|1914.6|1929.9|1915.1|1928.9|1914.1|4
1739239960000|2025-02-11 02:12:40|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|6
1739239970000|2025-02-11 02:12:50|1928.9|1914.1|1929.4|1914.6|1929.9|1915.1|1928.4|1913.6|5
1739239980000|2025-02-11 02:13:00|1928.4|1913.6|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|3
1739239990000|2025-02-11 02:13:10|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1
1739240000000|2025-02-11 02:13:20|1929.4|1914.6|1929.4|1914.6|1929.4|1914.6|1929.4|1914.6|1
1739240010000|2025-02-11 02:13:30|1928.9|1914.1|1928.9|1914.1|1928.9|1914.1|1928.9|1914.1|1
1739240020000|2025-02-11 02:13:40|1928.4|1913.6|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|3
1739240040000|2025-02-11 02:14:00|1928.9|1914.1|1928.9|1914.1|1929.4|1914.6|1928.9|1914.1|3
1739240050000|2025-02-11 02:14:10|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1927.9|1913.1|3
1739240060000|2025-02-11 02:14:20|1928.9|1914.1|1929.4|1914.6|1929.9|1915.1|1928.9|1914.1|4
1739240070000|2025-02-11 02:14:30|1928.4|1913.6|1929.9|1915.1|1929.9|1915.1|1928.4|1913.6|4
1739240080000|2025-02-11 02:14:40|1929.4|1914.6|1928.4|1913.6|1929.9|1915.1|1928.4|1913.6|6
1739240100000|2025-02-11 02:15:00|1929.4|1914.6|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|5
1739240110000|2025-02-11 02:15:10|1929.9|1915.1|1931.4|1916.6|1931.4|1916.6|1929.4|1914.6|6
1739240130000|2025-02-11 02:15:30|1930.9|1916.1|1930.4|1915.6|1930.9|1916.1|1930.4|1915.6|2
1739240140000|2025-02-11 02:15:40|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.9|1916.1|2
1739240150000|2025-02-11 02:15:50|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1
1739240160000|2025-02-11 02:16:00|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1
1739240170000|2025-02-11 02:16:10|1931.4|1916.6|1929.4|1914.6|1931.4|1916.6|1929.4|1914.6|7
1739240180000|2025-02-11 02:16:20|1929.9|1915.1|1929.4|1914.6|1930.4|1915.6|1928.9|1914.1|7
1739240190000|2025-02-11 02:16:30|1928.9|1914.1|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|2
1739240200000|2025-02-11 02:16:40|1927.9|1913.1|1928.4|1913.6|1928.4|1913.6|1927.9|1913.1|2
1739240210000|2025-02-11 02:16:50|1927.9|1913.1|1926.4|1911.6|1927.9|1913.1|1926.4|1911.6|5
1739240220000|2025-02-11 02:17:00|1925.9|1911.1|1924.4|1909.6|1925.9|1911.1|1923.9|1909.1|5
1739240230000|2025-02-11 02:17:10|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1
1739240240000|2025-02-11 02:17:20|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1921.9|1907.1|2
1739240250000|2025-02-11 02:17:30|1920.9|1906.1|1920.9|1906.1|1920.9|1906.1|1920.4|1905.6|3
1739240260000|2025-02-11 02:17:40|1920.4|1905.6|1922.4|1907.6|1922.4|1907.6|1920.4|1905.6|6
1739240270000|2025-02-11 02:17:50|1922.9|1908.1|1921.4|1906.6|1923.4|1908.6|1921.4|1906.6|5
1739240280000|2025-02-11 02:18:00|1922.4|1907.6|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|3
1739240290000|2025-02-11 02:18:10|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1
1739240300000|2025-02-11 02:18:20|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1
1739240310000|2025-02-11 02:18:30|1921.4|1906.6|1921.9|1907.1|1922.9|1908.1|1921.4|1906.6|6
1739240320000|2025-02-11 02:18:40|1922.4|1907.6|1920.4|1905.6|1922.4|1907.6|1920.4|1905.6|13
1739240330000|2025-02-11 02:18:50|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1
1739240340000|2025-02-11 02:19:00|1922.4|1907.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|4
1739240350000|2025-02-11 02:19:10|1920.4|1905.6|1921.4|1906.6|1922.4|1907.6|1920.4|1905.6|5
1739240360000|2025-02-11 02:19:20|1922.4|1907.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|4
1739240370000|2025-02-11 02:19:30|1921.4|1906.6|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|5
1739240380000|2025-02-11 02:19:40|1922.9|1908.1|1921.9|1907.1|1922.9|1908.1|1921.9|1907.1|3
1739240390000|2025-02-11 02:19:50|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1
1739240400000|2025-02-11 02:20:00|1922.9|1908.1|1923.4|1908.6|1923.9|1909.1|1922.9|1908.1|4
1739240410000|2025-02-11 02:20:10|1922.9|1908.1|1922.9|1908.1|1923.4|1908.6|1922.4|1907.6|5
1739240420000|2025-02-11 02:20:20|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1921.4|1906.6|3
1739240430000|2025-02-11 02:20:30|1921.4|1906.6|1920.4|1905.6|1921.9|1907.1|1920.4|1905.6|7
1739240450000|2025-02-11 02:20:50|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|2
1739240460000|2025-02-11 02:21:00|1919.9|1905.1|1918.9|1904.1|1919.9|1905.1|1918.9|1904.1|3
1739240470000|2025-02-11 02:21:10|1917.9|1903.1|1916.9|1902.1|1917.9|1903.1|1916.4|1901.6|7
1739240480000|2025-02-11 02:21:20|1916.4|1901.6|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|3
1739240490000|2025-02-11 02:21:30|1917.9|1903.1|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|4
1739240500000|2025-02-11 02:21:40|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|2
1739240510000|2025-02-11 02:21:50|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|2
1739240520000|2025-02-11 02:22:00|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1
1739240530000|2025-02-11 02:22:10|1916.4|1901.6|1915.9|1901.1|1916.4|1901.6|1915.9|1901.1|2
1739240540000|2025-02-11 02:22:20|1916.4|1901.6|1916.9|1902.1|1916.9|1902.1|1915.9|1901.1|4
1739240550000|2025-02-11 02:22:30|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1915.9|1901.1|3
1739240580000|2025-02-11 02:23:00|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1
1739240590000|2025-02-11 02:23:10|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1914.4|1899.6|2
1739240610000|2025-02-11 02:23:30|1913.9|1899.1|1912.4|1897.6|1913.9|1899.1|1912.4|1897.6|2
1739240620000|2025-02-11 02:23:40|1912.9|1898.1|1913.4|1898.6|1913.4|1898.6|1912.4|1897.6|4
1739240630000|2025-02-11 02:23:50|1913.9|1899.1|1913.4|1898.6|1913.9|1899.1|1913.4|1898.6|2
1739240640000|2025-02-11 02:24:00|1913.9|1899.1|1912.4|1897.6|1914.4|1899.6|1912.4|1897.6|8
1739240650000|2025-02-11 02:24:10|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1
1739240660000|2025-02-11 02:24:20|1913.9|1899.1|1913.4|1898.6|1913.9|1899.1|1913.4|1898.6|2
1739240670000|2025-02-11 02:24:30|1913.9|1899.1|1914.9|1900.1|1914.9|1900.1|1913.9|1899.1|3
1739240680000|2025-02-11 02:24:40|1915.4|1900.6|1914.4|1899.6|1915.4|1900.6|1914.4|1899.6|3
1739240690000|2025-02-11 02:24:50|1914.9|1900.1|1916.4|1901.6|1916.4|1901.6|1914.9|1900.1|4
1739240700000|2025-02-11 02:25:00|1917.4|1902.6|1916.4|1901.6|1917.9|1903.1|1916.4|1901.6|5
1739240710000|2025-02-11 02:25:10|1915.9|1901.1|1915.4|1900.6|1915.9|1901.1|1915.4|1900.6|2
1739240720000|2025-02-11 02:25:20|1916.4|1901.6|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|6
1739240730000|2025-02-11 02:25:30|1916.4|1901.6|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|3
1739240750000|2025-02-11 02:25:50|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1
1739240760000|2025-02-11 02:26:00|1915.9|1901.1|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|3
1739240770000|2025-02-11 02:26:10|1915.9|1901.1|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|4
1739240780000|2025-02-11 02:26:20|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|2
1739240790000|2025-02-11 02:26:30|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|2
1739240800000|2025-02-11 02:26:40|1918.4|1903.6|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|3
1739240810000|2025-02-11 02:26:50|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|2
1739240820000|2025-02-11 02:27:00|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|2
1739240840000|2025-02-11 02:27:20|1917.9|1903.1|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|5
1739240860000|2025-02-11 02:27:40|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1
1739240880000|2025-02-11 02:28:00|1915.9|1901.1|1915.4|1900.6|1916.4|1901.6|1914.9|1900.1|4
1739240930000|2025-02-11 02:28:50|1915.9|1901.1|1916.4|1901.6|1916.4|1901.6|1915.9|1901.1|2
1739240940000|2025-02-11 02:29:00|1915.4|1900.6|1914.4|1899.6|1915.4|1900.6|1914.4|1899.6|3
1739240950000|2025-02-11 02:29:10|1913.9|1899.1|1913.4|1898.6|1913.9|1899.1|1913.4|1898.6|2
1739240960000|2025-02-11 02:29:20|1913.9|1899.1|1914.4|1899.6|1914.4|1899.6|1913.4|1898.6|6
1739240970000|2025-02-11 02:29:30|1914.9|1900.1|1914.9|1900.1|1915.9|1901.1|1914.9|1900.1|7
1739240980000|2025-02-11 02:29:40|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1
1739240990000|2025-02-11 02:29:50|1913.9|1899.1|1913.4|1898.6|1914.4|1899.6|1913.4|1898.6|6
1739241000000|2025-02-11 02:30:00|1913.9|1899.1|1913.9|1899.1|1913.9|1899.1|1913.9|1899.1|1
1739241010000|2025-02-11 02:30:10|1914.4|1899.6|1915.4|1900.6|1915.4|1900.6|1913.4|1898.6|6
1739241020000|2025-02-11 02:30:20|1914.9|1900.1|1915.4|1900.6|1916.4|1901.6|1914.9|1900.1|7
1739241030000|2025-02-11 02:30:30|1915.9|1901.1|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|4
1739241040000|2025-02-11 02:30:40|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.4|1899.6|4
1739241050000|2025-02-11 02:30:50|1914.9|1900.1|1914.9|1900.1|1915.9|1901.1|1914.9|1900.1|5
1739241060000|2025-02-11 02:31:00|1914.4|1899.6|1913.9|1899.1|1914.9|1900.1|1913.9|1899.1|6
1739241070000|2025-02-11 02:31:10|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1912.9|1898.1|3
1739241080000|2025-02-11 02:31:20|1913.9|1899.1|1915.9|1901.1|1915.9|1901.1|1913.9|1899.1|7
1739241090000|2025-02-11 02:31:30|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1914.4|1899.6|6
1739241100000|2025-02-11 02:31:40|1914.9|1900.1|1914.4|1899.6|1915.4|1900.6|1913.9|1899.1|6
1739241110000|2025-02-11 02:31:50|1913.9|1899.1|1914.4|1899.6|1914.4|1899.6|1913.4|1898.6|6
1739241120000|2025-02-11 02:32:00|1913.9|1899.1|1913.4|1898.6|1913.9|1899.1|1913.4|1898.6|2
1739241130000|2025-02-11 02:32:10|1912.4|1897.6|1910.4|1895.6|1912.4|1897.6|1910.4|1895.6|5
1739241140000|2025-02-11 02:32:20|1909.9|1895.1|1909.9|1895.1|1910.4|1895.6|1909.9|1895.1|5
1739241190000|2025-02-11 02:33:10|1907.4|1892.6|1905.9|1891.1|1907.4|1892.6|1905.9|1891.1|2
1739241200000|2025-02-11 02:33:20|1906.4|1891.6|1907.9|1893.1|1907.9|1893.1|1906.4|1891.6|4
1739241210000|2025-02-11 02:33:30|1907.4|1892.6|1905.9|1891.1|1907.4|1892.6|1905.9|1891.1|6
1739241220000|2025-02-11 02:33:40|1904.4|1889.6|1905.4|1890.6|1905.4|1890.6|1904.4|1889.6|3
1739241230000|2025-02-11 02:33:50|1905.9|1891.1|1906.4|1891.6|1906.9|1892.1|1905.4|1890.6|5
1739241240000|2025-02-11 02:34:00|1906.9|1892.1|1906.4|1891.6|1906.9|1892.1|1906.4|1891.6|2
1739241250000|2025-02-11 02:34:10|1907.4|1892.6|1907.4|1892.6|1907.9|1893.1|1907.4|1892.6|5
1739241260000|2025-02-11 02:34:20|1906.9|1892.1|1907.4|1892.6|1907.9|1893.1|1906.9|1892.1|4
1739241270000|2025-02-11 02:34:30|1907.9|1893.1|1906.4|1891.6|1908.4|1893.6|1906.4|1891.6|5
1739241280000|2025-02-11 02:34:40|1905.4|1890.6|1906.4|1891.6|1906.4|1891.6|1905.4|1890.6|3
1739241300000|2025-02-11 02:35:00|1906.9|1892.1|1908.9|1894.1|1908.9|1894.1|1906.9|1892.1|5
1739241310000|2025-02-11 02:35:10|1908.4|1893.6|1906.4|1891.6|1908.4|1893.6|1906.4|1891.6|6
1739241320000|2025-02-11 02:35:20|1906.9|1892.1|1906.9|1892.1|1907.9|1893.1|1906.9|1892.1|5
1739241340000|2025-02-11 02:35:40|1907.4|1892.6|1907.4|1892.6|1907.9|1893.1|1907.4|1892.6|3
1739241350000|2025-02-11 02:35:50|1906.9|1892.1|1906.9|1892.1|1906.9|1892.1|1906.9|1892.1|1
1739241360000|2025-02-11 02:36:00|1906.4|1891.6|1906.9|1892.1|1906.9|1892.1|1905.4|1890.6|8
1739241370000|2025-02-11 02:36:10|1907.4|1892.6|1908.4|1893.6|1908.4|1893.6|1907.4|1892.6|5
1739241380000|2025-02-11 02:36:20|1907.9|1893.1|1907.9|1893.1|1908.4|1893.6|1907.4|1892.6|5
1739241390000|2025-02-11 02:36:30|1908.4|1893.6|1909.4|1894.6|1909.4|1894.6|1908.4|1893.6|4
1739241400000|2025-02-11 02:36:40|1908.9|1894.1|1908.4|1893.6|1909.4|1894.6|1908.4|1893.6|4
1739241420000|2025-02-11 02:37:00|1907.9|1893.1|1909.4|1894.6|1909.4|1894.6|1907.4|1892.6|5
1739241430000|2025-02-11 02:37:10|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1
1739241440000|2025-02-11 02:37:20|1909.4|1894.6|1910.4|1895.6|1910.4|1895.6|1909.4|1894.6|2
1739241450000|2025-02-11 02:37:30|1910.9|1896.1|1910.4|1895.6|1910.9|1896.1|1910.4|1895.6|2
1739241460000|2025-02-11 02:37:40|1909.9|1895.1|1909.4|1894.6|1910.4|1895.6|1908.9|1894.1|10
1739241470000|2025-02-11 02:37:50|1908.9|1894.1|1908.9|1894.1|1908.9|1894.1|1908.4|1893.6|5
1739241480000|2025-02-11 02:38:00|1909.4|1894.6|1910.4|1895.6|1910.9|1896.1|1909.4|1894.6|5
1739241490000|2025-02-11 02:38:10|1910.9|1896.1|1910.4|1895.6|1910.9|1896.1|1910.4|1895.6|4
1739241510000|2025-02-11 02:38:30|1910.9|1896.1|1910.4|1895.6|1911.4|1896.6|1910.4|1895.6|4
1739241520000|2025-02-11 02:38:40|1909.9|1895.1|1910.4|1895.6|1910.4|1895.6|1909.9|1895.1|4
1739241530000|2025-02-11 02:38:50|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1
1739241540000|2025-02-11 02:39:00|1909.4|1894.6|1909.4|1894.6|1909.4|1894.6|1908.9|1894.1|3
1739241550000|2025-02-11 02:39:10|1908.9|1894.1|1908.4|1893.6|1908.9|1894.1|1907.9|1893.1|4
1739241560000|2025-02-11 02:39:20|1908.9|1894.1|1908.9|1894.1|1908.9|1894.1|1908.9|1894.1|1
1739241570000|2025-02-11 02:39:30|1909.4|1894.6|1909.4|1894.6|1910.4|1895.6|1909.4|1894.6|4
1739241580000|2025-02-11 02:39:40|1908.9|1894.1|1908.4|1893.6|1909.4|1894.6|1908.4|1893.6|5
1739241590000|2025-02-11 02:39:50|1908.9|1894.1|1908.4|1893.6|1909.4|1894.6|1907.9|1893.1|11
1739241600000|2025-02-11 02:40:00|1907.9|1893.1|1907.4|1892.6|1907.9|1893.1|1907.4|1892.6|2
1739241610000|2025-02-11 02:40:10|1906.9|1892.1|1907.4|1892.6|1907.4|1892.6|1906.4|1891.6|4
1739241620000|2025-02-11 02:40:20|1906.9|1892.1|1907.9|1893.1|1907.9|1893.1|1906.4|1891.6|4
1739241630000|2025-02-11 02:40:30|1907.4|1892.6|1907.4|1892.6|1907.4|1892.6|1907.4|1892.6|1
1739241640000|2025-02-11 02:40:40|1907.9|1893.1|1907.9|1893.1|1908.4|1893.6|1907.9|1893.1|5
1739241650000|2025-02-11 02:40:50|1907.4|1892.6|1908.9|1894.1|1908.9|1894.1|1907.4|1892.6|6
1739241660000|2025-02-11 02:41:00|1909.4|1894.6|1909.4|1894.6|1909.4|1894.6|1909.4|1894.6|1
1739241670000|2025-02-11 02:41:10|1909.9|1895.1|1911.4|1896.6|1911.4|1896.6|1909.9|1895.1|6
1739241680000|2025-02-11 02:41:20|1911.9|1897.1|1911.4|1896.6|1911.9|1897.1|1911.4|1896.6|2
1739241690000|2025-02-11 02:41:30|1911.9|1897.1|1911.4|1896.6|1911.9|1897.1|1911.4|1896.6|2
1739241720000|2025-02-11 02:42:00|1911.9|1897.1|1911.4|1896.6|1911.9|1897.1|1911.4|1896.6|2
1739241730000|2025-02-11 02:42:10|1910.9|1896.1|1911.4|1896.6|1911.4|1896.6|1910.9|1896.1|6
1739241750000|2025-02-11 02:42:30|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|2
1739241760000|2025-02-11 02:42:40|1912.9|1898.1|1912.4|1897.6|1912.9|1898.1|1912.4|1897.6|2
1739241770000|2025-02-11 02:42:50|1912.9|1898.1|1912.9|1898.1|1912.9|1898.1|1912.9|1898.1|1
1739241780000|2025-02-11 02:43:00|1912.4|1897.6|1912.4|1897.6|1912.9|1898.1|1912.4|1897.6|3
1739241790000|2025-02-11 02:43:10|1912.9|1898.1|1913.9|1899.1|1913.9|1899.1|1912.9|1898.1|5
1739241800000|2025-02-11 02:43:20|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1
1739241810000|2025-02-11 02:43:30|1913.9|1899.1|1912.9|1898.1|1913.9|1899.1|1912.9|1898.1|3
1739241820000|2025-02-11 02:43:40|1913.4|1898.6|1913.4|1898.6|1914.4|1899.6|1913.4|1898.6|4
1739241850000|2025-02-11 02:44:10|1912.9|1898.1|1913.4|1898.6|1913.4|1898.6|1912.9|1898.1|4
1739241870000|2025-02-11 02:44:30|1913.9|1899.1|1914.4|1899.6|1914.9|1900.1|1913.9|1899.1|4
1739241900000|2025-02-11 02:45:00|1913.9|1899.1|1913.4|1898.6|1913.9|1899.1|1913.4|1898.6|4
1739241910000|2025-02-11 02:45:10|1913.9|1899.1|1914.4|1899.6|1915.4|1900.6|1913.9|1899.1|5
1739241920000|2025-02-11 02:45:20|1915.4|1900.6|1916.4|1901.6|1916.9|1902.1|1915.4|1900.6|5
1739241930000|2025-02-11 02:45:30|1915.9|1901.1|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|6
1739241940000|2025-02-11 02:45:40|1915.9|1901.1|1915.4|1900.6|1915.9|1901.1|1915.4|1900.6|2
1739241950000|2025-02-11 02:45:50|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1915.9|1901.1|3
1739241960000|2025-02-11 02:46:00|1915.9|1901.1|1918.4|1903.6|1918.4|1903.6|1915.4|1900.6|9
1739241970000|2025-02-11 02:46:10|1918.9|1904.1|1919.9|1905.1|1919.9|1905.1|1918.9|1904.1|3
1739241980000|2025-02-11 02:46:20|1919.4|1904.6|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|3
1739241990000|2025-02-11 02:46:30|1921.4|1906.6|1921.9|1907.1|1921.9|1907.1|1920.4|1905.6|6
1739242000000|2025-02-11 02:46:40|1921.4|1906.6|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|4
1739242010000|2025-02-11 02:46:50|1919.9|1905.1|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|3
1739242020000|2025-02-11 02:47:00|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1739242030000|2025-02-11 02:47:10|1919.9|1905.1|1921.9|1907.1|1921.9|1907.1|1919.9|1905.1|5
1739242040000|2025-02-11 02:47:20|1921.4|1906.6|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|2
1739242050000|2025-02-11 02:47:30|1920.9|1906.1|1920.9|1906.1|1921.4|1906.6|1920.9|1906.1|3
1739242060000|2025-02-11 02:47:40|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1
1739242070000|2025-02-11 02:47:50|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1739242080000|2025-02-11 02:48:00|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|4
1739242090000|2025-02-11 02:48:10|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1
1739242120000|2025-02-11 02:48:40|1923.4|1908.6|1923.9|1909.1|1923.9|1909.1|1923.4|1908.6|2
1739242130000|2025-02-11 02:48:50|1924.9|1910.1|1925.9|1911.1|1925.9|1911.1|1924.9|1910.1|2
1739242140000|2025-02-11 02:49:00|1926.9|1912.1|1927.4|1912.6|1927.4|1912.6|1926.4|1911.6|5
1739242150000|2025-02-11 02:49:10|1926.4|1911.6|1926.9|1912.1|1927.4|1912.6|1926.4|1911.6|6
1739242160000|2025-02-11 02:49:20|1927.4|1912.6|1926.4|1911.6|1927.4|1912.6|1925.9|1911.1|4
1739242170000|2025-02-11 02:49:30|1925.4|1910.6|1925.4|1910.6|1926.4|1911.6|1925.4|1910.6|4
1739242180000|2025-02-11 02:49:40|1924.4|1909.6|1923.4|1908.6|1924.9|1910.1|1923.4|1908.6|4
1739242190000|2025-02-11 02:49:50|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1922.4|1907.6|2
1739242200000|2025-02-11 02:50:00|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|6
1739242220000|2025-02-11 02:50:20|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|2
1739242230000|2025-02-11 02:50:30|1923.9|1909.1|1924.4|1909.6|1924.4|1909.6|1923.9|1909.1|2
1739242240000|2025-02-11 02:50:40|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1
1739242250000|2025-02-11 02:50:50|1923.9|1909.1|1924.4|1909.6|1925.4|1910.6|1923.9|1909.1|6
1739242260000|2025-02-11 02:51:00|1923.4|1908.6|1924.4|1909.6|1924.4|1909.6|1923.4|1908.6|6
1739242270000|2025-02-11 02:51:10|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1
1739242280000|2025-02-11 02:51:20|1925.9|1911.1|1925.4|1910.6|1925.9|1911.1|1925.4|1910.6|2
1739242290000|2025-02-11 02:51:30|1924.4|1909.6|1923.4|1908.6|1924.4|1909.6|1923.4|1908.6|2
1739242310000|2025-02-11 02:51:50|1922.4|1907.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|2
1739242320000|2025-02-11 02:52:00|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|2
1739242330000|2025-02-11 02:52:10|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.4|1907.6|3
1739242340000|2025-02-11 02:52:20|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1
1739242360000|2025-02-11 02:52:40|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1922.4|1907.6|2
1739242370000|2025-02-11 02:52:50|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1
1739242400000|2025-02-11 02:53:20|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1
1739242410000|2025-02-11 02:53:30|1921.9|1907.1|1920.4|1905.6|1921.9|1907.1|1920.4|1905.6|3
1739242420000|2025-02-11 02:53:40|1921.4|1906.6|1921.4|1906.6|1921.9|1907.1|1920.4|1905.6|5
1739242430000|2025-02-11 02:53:50|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|4
1739242440000|2025-02-11 02:54:00|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1
1739242450000|2025-02-11 02:54:10|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|2
1739242460000|2025-02-11 02:54:20|1920.9|1906.1|1920.9|1906.1|1921.4|1906.6|1920.4|1905.6|5
1739242470000|2025-02-11 02:54:30|1920.4|1905.6|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|4
1739242480000|2025-02-11 02:54:40|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1
1739242500000|2025-02-11 02:55:00|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|6
1739242510000|2025-02-11 02:55:10|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|2
1739242530000|2025-02-11 02:55:30|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1920.4|1905.6|2
1739242540000|2025-02-11 02:55:40|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|2
1739242550000|2025-02-11 02:55:50|1918.9|1904.1|1918.9|1904.1|1919.4|1904.6|1918.4|1903.6|5
1739242560000|2025-02-11 02:56:00|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1
1739242570000|2025-02-11 02:56:10|1918.9|1904.1|1917.4|1902.6|1918.9|1904.1|1917.4|1902.6|4
1739242580000|2025-02-11 02:56:20|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1
1739242590000|2025-02-11 02:56:30|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1
1739242600000|2025-02-11 02:56:40|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1
1739242610000|2025-02-11 02:56:50|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1
1739242620000|2025-02-11 02:57:00|1918.9|1904.1|1918.9|1904.1|1918.9|1904.1|1918.9|1904.1|1
1739242630000|2025-02-11 02:57:10|1919.4|1904.6|1918.9|1904.1|1919.9|1905.1|1918.9|1904.1|4
1739242640000|2025-02-11 02:57:20|1919.4|1904.6|1918.9|1904.1|1919.4|1904.6|1918.4|1903.6|6
1739242650000|2025-02-11 02:57:30|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1
1739242660000|2025-02-11 02:57:40|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|2
1739242670000|2025-02-11 02:57:50|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1
1739242680000|2025-02-11 02:58:00|1919.4|1904.6|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|3
1739242690000|2025-02-11 02:58:10|1919.9|1905.1|1918.9|1904.1|1919.9|1905.1|1918.4|1903.6|7
1739242700000|2025-02-11 02:58:20|1918.4|1903.6|1918.9|1904.1|1918.9|1904.1|1918.4|1903.6|2
1739242710000|2025-02-11 02:58:30|1918.4|1903.6|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|3
1739242720000|2025-02-11 02:58:40|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|2
1739242730000|2025-02-11 02:58:50|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|2
1739242740000|2025-02-11 02:59:00|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.9|1904.1|2
1739242750000|2025-02-11 02:59:10|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|2
1739242760000|2025-02-11 02:59:20|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|2
1739242770000|2025-02-11 02:59:30|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|2
1739242780000|2025-02-11 02:59:40|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|4
1739242790000|2025-02-11 02:59:50|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1919.4|1904.6|3
1739242800000|2025-02-11 03:00:00|1919.4|1904.6|1919.9|1905.1|1920.4|1905.6|1919.4|1904.6|5
1739242810000|2025-02-11 03:00:10|1919.4|1904.6|1918.4|1903.6|1919.4|1904.6|1917.4|1902.6|6
1739242820000|2025-02-11 03:00:20|1917.9|1903.1|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|7
1739242830000|2025-02-11 03:00:30|1917.9|1903.1|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|4
1739242840000|2025-02-11 03:00:40|1916.9|1902.1|1916.9|1902.1|1917.4|1902.6|1915.9|1901.1|8
1739242850000|2025-02-11 03:00:50|1917.4|1902.6|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|5
1739242860000|2025-02-11 03:01:00|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1913.4|1898.6|11
1739242870000|2025-02-11 03:01:10|1915.4|1900.6|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|10
1739242880000|2025-02-11 03:01:20|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1914.4|1899.6|6
1739242890000|2025-02-11 03:01:30|1914.9|1900.1|1914.9|1900.1|1915.4|1900.6|1914.4|1899.6|5
1739242900000|2025-02-11 03:01:40|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1914.9|1900.1|3
1739242910000|2025-02-11 03:01:50|1914.9|1900.1|1914.9|1900.1|1915.4|1900.6|1914.9|1900.1|5
1739242920000|2025-02-11 03:02:00|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1913.4|1898.6|7
1739242930000|2025-02-11 03:02:10|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.9|1900.1|2
1739242940000|2025-02-11 03:02:20|1914.9|1900.1|1914.9|1900.1|1914.9|1900.1|1914.4|1899.6|3
1739242950000|2025-02-11 03:02:30|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1914.9|1900.1|3
1739242960000|2025-02-11 03:02:40|1914.9|1900.1|1914.9|1900.1|1915.4|1900.6|1914.9|1900.1|3
1739242970000|2025-02-11 03:02:50|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1
1739242980000|2025-02-11 03:03:00|1914.9|1900.1|1914.4|1899.6|1915.4|1900.6|1914.4|1899.6|4
1739242990000|2025-02-11 03:03:10|1915.4|1900.6|1914.4|1899.6|1915.4|1900.6|1914.4|1899.6|3
1739243000000|2025-02-11 03:03:20|1913.9|1899.1|1914.4|1899.6|1914.4|1899.6|1913.9|1899.1|2
1739243010000|2025-02-11 03:03:30|1914.9|1900.1|1915.9|1901.1|1915.9|1901.1|1914.9|1900.1|3
1739243020000|2025-02-11 03:03:40|1915.4|1900.6|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|5
1739243030000|2025-02-11 03:03:50|1917.4|1902.6|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|2
1739243040000|2025-02-11 03:04:00|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1
1739243050000|2025-02-11 03:04:10|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1915.9|1901.1|11
1739243060000|2025-02-11 03:04:20|1915.9|1901.1|1916.4|1901.6|1916.4|1901.6|1915.9|1901.1|2
1739243070000|2025-02-11 03:04:30|1915.9|1901.1|1916.4|1901.6|1917.4|1902.6|1915.9|1901.1|5
1739243080000|2025-02-11 03:04:40|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|2
1739243100000|2025-02-11 03:05:00|1917.9|1903.1|1918.9|1904.1|1918.9|1904.1|1917.9|1903.1|5
1739243110000|2025-02-11 03:05:10|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1
1739243120000|2025-02-11 03:05:20|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|2
1739243130000|2025-02-11 03:05:30|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|2
1739243140000|2025-02-11 03:05:40|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1918.9|1904.1|3
1739243150000|2025-02-11 03:05:50|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|2
1739243160000|2025-02-11 03:06:00|1919.9|1905.1|1918.4|1903.6|1919.9|1905.1|1918.4|1903.6|4
1739243170000|2025-02-11 03:06:10|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|2
1739243180000|2025-02-11 03:06:20|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|7
1739243190000|2025-02-11 03:06:30|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1
1739243200000|2025-02-11 03:06:40|1916.9|1902.1|1917.4|1902.6|1917.9|1903.1|1916.9|1902.1|4
1739243210000|2025-02-11 03:06:50|1917.9|1903.1|1917.9|1903.1|1918.4|1903.6|1917.9|1903.1|3
1739243220000|2025-02-11 03:07:00|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1917.4|1902.6|5
1739243230000|2025-02-11 03:07:10|1917.9|1903.1|1917.9|1903.1|1919.4|1904.6|1917.9|1903.1|7
1739243240000|2025-02-11 03:07:20|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|5
1739243250000|2025-02-11 03:07:30|1916.9|1902.1|1915.9|1901.1|1916.9|1902.1|1915.9|1901.1|5
1739243260000|2025-02-11 03:07:40|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1
1739243270000|2025-02-11 03:07:50|1915.9|1901.1|1916.4|1901.6|1916.4|1901.6|1915.9|1901.1|4
1739243280000|2025-02-11 03:08:00|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|6
1739243290000|2025-02-11 03:08:10|1916.4|1901.6|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|5
1739243300000|2025-02-11 03:08:20|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|4
1739243310000|2025-02-11 03:08:30|1916.9|1902.1|1915.9|1901.1|1916.9|1902.1|1915.9|1901.1|5
1739243320000|2025-02-11 03:08:40|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1
1739243330000|2025-02-11 03:08:50|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|2
1739243350000|2025-02-11 03:09:10|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|2
1739243360000|2025-02-11 03:09:20|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1915.9|1901.1|6
1739243370000|2025-02-11 03:09:30|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1
1739243380000|2025-02-11 03:09:40|1917.9|1903.1|1919.4|1904.6|1919.4|1904.6|1917.9|1903.1|4
1739243390000|2025-02-11 03:09:50|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|4
1739243400000|2025-02-11 03:10:00|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.9|1904.1|2
1739243410000|2025-02-11 03:10:10|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1739243420000|2025-02-11 03:10:20|1920.9|1906.1|1921.4|1906.6|1921.9|1907.1|1920.9|1906.1|4
1739243440000|2025-02-11 03:10:40|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1
1739243450000|2025-02-11 03:10:50|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1
1739243460000|2025-02-11 03:11:00|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|4
1739243470000|2025-02-11 03:11:10|1921.9|1907.1|1920.4|1905.6|1921.9|1907.1|1920.4|1905.6|4
1739243480000|2025-02-11 03:11:20|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1920.4|1905.6|2
1739243490000|2025-02-11 03:11:30|1921.4|1906.6|1920.9|1906.1|1921.4|1906.6|1920.4|1905.6|4
1739243500000|2025-02-11 03:11:40|1921.4|1906.6|1920.9|1906.1|1921.4|1906.6|1920.4|1905.6|3
1739243510000|2025-02-11 03:11:50|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1
1739243520000|2025-02-11 03:12:00|1920.9|1906.1|1922.4|1907.6|1922.4|1907.6|1920.4|1905.6|8
1739243530000|2025-02-11 03:12:10|1921.9|1907.1|1920.4|1905.6|1921.9|1907.1|1920.4|1905.6|4
1739243540000|2025-02-11 03:12:20|1921.4|1906.6|1921.9|1907.1|1921.9|1907.1|1921.4|1906.6|2
1739243550000|2025-02-11 03:12:30|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1
1739243560000|2025-02-11 03:12:40|1921.9|1907.1|1920.9|1906.1|1921.9|1907.1|1920.9|1906.1|3
1739243570000|2025-02-11 03:12:50|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1739243580000|2025-02-11 03:13:00|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|2
1739243590000|2025-02-11 03:13:10|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|3
1739243600000|2025-02-11 03:13:20|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|5
1739243640000|2025-02-11 03:14:00|1922.9|1908.1|1923.9|1909.1|1923.9|1909.1|1922.9|1908.1|3
1739243650000|2025-02-11 03:14:10|1924.4|1909.6|1925.4|1910.6|1925.4|1910.6|1924.4|1909.6|3
1739243700000|2025-02-11 03:15:00|1925.9|1911.1|1927.9|1913.1|1927.9|1913.1|1925.9|1911.1|5
1739243710000|2025-02-11 03:15:10|1927.4|1912.6|1926.9|1912.1|1927.4|1912.6|1926.9|1912.1|2
1739243780000|2025-02-11 03:16:20|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1
1739243790000|2025-02-11 03:16:30|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1927.4|1912.6|3
1739243820000|2025-02-11 03:17:00|1927.4|1912.6|1927.9|1913.1|1927.9|1913.1|1927.4|1912.6|2
1739243840000|2025-02-11 03:17:20|1927.4|1912.6|1926.9|1912.1|1927.4|1912.6|1926.9|1912.1|2
1739243850000|2025-02-11 03:17:30|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1925.4|1910.6|1
1739243860000|2025-02-11 03:17:40|1924.9|1910.1|1923.4|1908.6|1924.9|1910.1|1923.4|1908.6|5
1739243870000|2025-02-11 03:17:50|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|2
1739243880000|2025-02-11 03:18:00|1922.4|1907.6|1921.9|1907.1|1922.9|1908.1|1921.4|1906.6|5
1739243890000|2025-02-11 03:18:10|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1
1739243900000|2025-02-11 03:18:20|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|2
1739243910000|2025-02-11 03:18:30|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|3
1739243920000|2025-02-11 03:18:40|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1
1739243930000|2025-02-11 03:18:50|1921.4|1906.6|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|2
1739243950000|2025-02-11 03:19:10|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|2
1739243960000|2025-02-11 03:19:20|1918.9|1904.1|1918.9|1904.1|1918.9|1904.1|1918.9|1904.1|1
1739243980000|2025-02-11 03:19:40|1919.4|1904.6|1916.9|1902.1|1919.4|1904.6|1916.9|1902.1|3
1739243990000|2025-02-11 03:19:50|1917.4|1902.6|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|5
1739244000000|2025-02-11 03:20:00|1916.9|1902.1|1915.4|1900.6|1916.9|1902.1|1915.4|1900.6|4
1739244010000|2025-02-11 03:20:10|1915.9|1901.1|1915.4|1900.6|1915.9|1901.1|1914.9|1900.1|4
1739244040000|2025-02-11 03:20:40|1915.9|1901.1|1916.9|1902.1|1917.4|1902.6|1915.9|1901.1|5
1739244050000|2025-02-11 03:20:50|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1
1739244060000|2025-02-11 03:21:00|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|6
1739244070000|2025-02-11 03:21:10|1916.9|1902.1|1917.9|1903.1|1917.9|1903.1|1916.9|1902.1|3
1739244080000|2025-02-11 03:21:20|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1
1739244100000|2025-02-11 03:21:40|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1
1739244110000|2025-02-11 03:21:50|1917.4|1902.6|1916.9|1902.1|1917.4|1902.6|1916.9|1902.1|2
1739244120000|2025-02-11 03:22:00|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1
1739244130000|2025-02-11 03:22:10|1915.4|1900.6|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|3
1739244140000|2025-02-11 03:22:20|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1
1739244150000|2025-02-11 03:22:30|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.4|1899.6|4
1739244170000|2025-02-11 03:22:50|1916.4|1901.6|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|3
1739244180000|2025-02-11 03:23:00|1916.9|1902.1|1916.9|1902.1|1916.9|1902.1|1916.9|1902.1|1
1739244200000|2025-02-11 03:23:20|1917.4|1902.6|1918.4|1903.6|1918.4|1903.6|1917.4|1902.6|3
1739244230000|2025-02-11 03:23:50|1917.4|1902.6|1918.4|1903.6|1918.4|1903.6|1917.4|1902.6|3
1739244240000|2025-02-11 03:24:00|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1
1739244250000|2025-02-11 03:24:10|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1
1739244270000|2025-02-11 03:24:30|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|2
1739244280000|2025-02-11 03:24:40|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1
1739244290000|2025-02-11 03:24:50|1918.4|1903.6|1919.9|1905.1|1919.9|1905.1|1918.4|1903.6|5
1739244300000|2025-02-11 03:25:00|1920.4|1905.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|4
1739244310000|2025-02-11 03:25:10|1918.4|1903.6|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|3
1739244320000|2025-02-11 03:25:20|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|3
1739244330000|2025-02-11 03:25:30|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|2
1739244340000|2025-02-11 03:25:40|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|6
1739244370000|2025-02-11 03:26:10|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.9|1904.1|2
1739244380000|2025-02-11 03:26:20|1920.4|1905.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|3
1739244390000|2025-02-11 03:26:30|1920.4|1905.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|3
1739244420000|2025-02-11 03:27:00|1920.4|1905.6|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|3
1739244430000|2025-02-11 03:27:10|1921.9|1907.1|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|4
1739244440000|2025-02-11 03:27:20|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1739244450000|2025-02-11 03:27:30|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1
1739244460000|2025-02-11 03:27:40|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1920.4|1905.6|2
1739244470000|2025-02-11 03:27:50|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1920.4|1905.6|2
1739244480000|2025-02-11 03:28:00|1920.9|1906.1|1922.4|1907.6|1922.4|1907.6|1920.9|1906.1|4
1739244500000|2025-02-11 03:28:20|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1920.9|1906.1|8
1739244510000|2025-02-11 03:28:30|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1920.4|1905.6|2
1739244540000|2025-02-11 03:29:00|1919.4|1904.6|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|3
1739244550000|2025-02-11 03:29:10|1918.9|1904.1|1917.4|1902.6|1919.4|1904.6|1917.4|1902.6|6
1739244560000|2025-02-11 03:29:20|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|2
1739244570000|2025-02-11 03:29:30|1916.9|1902.1|1916.9|1902.1|1916.9|1902.1|1916.4|1901.6|5
1739244580000|2025-02-11 03:29:40|1917.4|1902.6|1917.9|1903.1|1917.9|1903.1|1917.4|1902.6|2
1739244590000|2025-02-11 03:29:50|1917.4|1902.6|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|3
1739244600000|2025-02-11 03:30:00|1917.9|1903.1|1918.4|1903.6|1919.4|1904.6|1917.9|1903.1|8
1739244620000|2025-02-11 03:30:20|1917.4|1902.6|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|3
1739244630000|2025-02-11 03:30:30|1917.9|1903.1|1918.4|1903.6|1918.9|1904.1|1917.9|1903.1|6
1739244640000|2025-02-11 03:30:40|1919.4|1904.6|1919.9|1905.1|1919.9|1905.1|1919.4|1904.6|2
1739244650000|2025-02-11 03:30:50|1919.4|1904.6|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|3
1739244660000|2025-02-11 03:31:00|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|4
1739244670000|2025-02-11 03:31:10|1918.9|1904.1|1920.4|1905.6|1920.4|1905.6|1918.9|1904.1|5
1739244690000|2025-02-11 03:31:30|1920.9|1906.1|1922.4|1907.6|1922.4|1907.6|1920.9|1906.1|4
1739244700000|2025-02-11 03:31:40|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1920.9|1906.1|4
1739244710000|2025-02-11 03:31:50|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|2
1739244720000|2025-02-11 03:32:00|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|5
1739244730000|2025-02-11 03:32:10|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|2
1739244740000|2025-02-11 03:32:20|1921.9|1907.1|1922.4|1907.6|1922.9|1908.1|1921.4|1906.6|6
1739244750000|2025-02-11 03:32:30|1921.9|1907.1|1919.9|1905.1|1922.4|1907.6|1919.4|1904.6|9
1739244760000|2025-02-11 03:32:40|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1
1739244770000|2025-02-11 03:32:50|1919.9|1905.1|1920.9|1906.1|1920.9|1906.1|1919.9|1905.1|5
1739244780000|2025-02-11 03:33:00|1920.4|1905.6|1919.9|1905.1|1920.4|1905.6|1919.4|1904.6|5
1739244790000|2025-02-11 03:33:10|1919.4|1904.6|1919.9|1905.1|1920.4|1905.6|1919.4|1904.6|3
1739244800000|2025-02-11 03:33:20|1920.4|1905.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|5
1739244810000|2025-02-11 03:33:30|1920.4|1905.6|1920.9|1906.1|1920.9|1906.1|1920.4|1905.6|2
1739244820000|2025-02-11 03:33:40|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1
1739244830000|2025-02-11 03:33:50|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|3
1739244840000|2025-02-11 03:34:00|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|2
1739244860000|2025-02-11 03:34:20|1921.4|1906.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|7
1739244880000|2025-02-11 03:34:40|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|2
1739244890000|2025-02-11 03:34:50|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1921.9|1907.1|4
1739244900000|2025-02-11 03:35:00|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|3
1739244910000|2025-02-11 03:35:10|1922.9|1908.1|1923.4|1908.6|1923.9|1909.1|1922.9|1908.1|6
1739244920000|2025-02-11 03:35:20|1923.9|1909.1|1922.9|1908.1|1923.9|1909.1|1922.9|1908.1|5
1739244930000|2025-02-11 03:35:30|1923.4|1908.6|1923.9|1909.1|1923.9|1909.1|1923.4|1908.6|2
1739244940000|2025-02-11 03:35:40|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|3
1739244950000|2025-02-11 03:35:50|1923.9|1909.1|1923.4|1908.6|1923.9|1909.1|1923.4|1908.6|2
1739244960000|2025-02-11 03:36:00|1922.9|1908.1|1921.4|1906.6|1922.9|1908.1|1921.4|1906.6|3
1739244970000|2025-02-11 03:36:10|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|6
1739244980000|2025-02-11 03:36:20|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|4
1739244990000|2025-02-11 03:36:30|1920.9|1906.1|1922.4|1907.6|1922.4|1907.6|1920.9|1906.1|4
1739245000000|2025-02-11 03:36:40|1922.9|1908.1|1922.9|1908.1|1923.4|1908.6|1922.4|1907.6|5
1739245010000|2025-02-11 03:36:50|1922.4|1907.6|1924.4|1909.6|1924.4|1909.6|1922.4|1907.6|4
1739245020000|2025-02-11 03:37:00|1923.9|1909.1|1924.4|1909.6|1924.4|1909.6|1923.9|1909.1|2
1739245030000|2025-02-11 03:37:10|1923.9|1909.1|1922.4|1907.6|1923.9|1909.1|1922.4|1907.6|4
1739245040000|2025-02-11 03:37:20|1922.9|1908.1|1925.4|1910.6|1925.9|1911.1|1922.9|1908.1|5
1739245050000|2025-02-11 03:37:30|1926.4|1911.6|1926.4|1911.6|1927.4|1912.6|1926.4|1911.6|4
1739245060000|2025-02-11 03:37:40|1925.9|1911.1|1926.4|1911.6|1926.4|1911.6|1925.9|1911.1|2
1739245070000|2025-02-11 03:37:50|1925.9|1911.1|1929.4|1914.6|1929.9|1915.1|1925.9|1911.1|11
1739245080000|2025-02-11 03:38:00|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1
1739245090000|2025-02-11 03:38:10|1929.4|1914.6|1929.4|1914.6|1929.9|1915.1|1929.4|1914.6|3
1739245100000|2025-02-11 03:38:20|1929.9|1915.1|1928.4|1913.6|1929.9|1915.1|1928.4|1913.6|6
1739245110000|2025-02-11 03:38:30|1928.9|1914.1|1928.4|1913.6|1929.4|1914.6|1928.4|1913.6|5
1739245120000|2025-02-11 03:38:40|1927.9|1913.1|1927.4|1912.6|1927.9|1913.1|1927.4|1912.6|2
1739245130000|2025-02-11 03:38:50|1927.9|1913.1|1927.4|1912.6|1928.4|1913.6|1927.4|1912.6|5
1739245140000|2025-02-11 03:39:00|1927.9|1913.1|1927.4|1912.6|1928.4|1913.6|1927.4|1912.6|7
1739245150000|2025-02-11 03:39:10|1926.9|1912.1|1926.9|1912.1|1927.4|1912.6|1926.9|1912.1|3
1739245160000|2025-02-11 03:39:20|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1
1739245170000|2025-02-11 03:39:30|1927.9|1913.1|1928.4|1913.6|1928.4|1913.6|1927.9|1913.1|2
1739245180000|2025-02-11 03:39:40|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|6
1739245190000|2025-02-11 03:39:50|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1
1739245220000|2025-02-11 03:40:20|1930.9|1916.1|1931.9|1917.1|1933.4|1918.6|1930.9|1916.1|7
1739245230000|2025-02-11 03:40:30|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1930.4|1915.6|5
1739245250000|2025-02-11 03:40:50|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1931.4|1916.6|3
1739245260000|2025-02-11 03:41:00|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1
1739245270000|2025-02-11 03:41:10|1931.9|1917.1|1935.9|1921.1|1935.9|1921.1|1931.4|1916.6|6
1739245280000|2025-02-11 03:41:20|1935.4|1920.6|1935.4|1920.6|1935.4|1920.6|1934.4|1919.6|7
1739245290000|2025-02-11 03:41:30|1935.9|1921.1|1934.9|1920.1|1935.9|1921.1|1934.9|1920.1|3
1739245300000|2025-02-11 03:41:40|1934.4|1919.6|1934.4|1919.6|1935.4|1920.6|1934.4|1919.6|4
1739245310000|2025-02-11 03:41:50|1933.4|1918.6|1934.4|1919.6|1934.4|1919.6|1933.4|1918.6|3
1739245320000|2025-02-11 03:42:00|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1933.4|1918.6|3
1739245350000|2025-02-11 03:42:30|1933.4|1918.6|1931.4|1916.6|1933.4|1918.6|1931.4|1916.6|3
1739245360000|2025-02-11 03:42:40|1931.9|1917.1|1931.4|1916.6|1932.4|1917.6|1931.4|1916.6|3
1739245370000|2025-02-11 03:42:50|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1
1739245380000|2025-02-11 03:43:00|1931.9|1917.1|1929.4|1914.6|1931.9|1917.1|1929.4|1914.6|5
1739245410000|2025-02-11 03:43:30|1929.9|1915.1|1930.4|1915.6|1930.9|1916.1|1929.4|1914.6|6
1739245430000|2025-02-11 03:43:50|1930.9|1916.1|1931.4|1916.6|1932.4|1917.6|1930.9|1916.1|4
1739245440000|2025-02-11 03:44:00|1930.9|1916.1|1932.4|1917.6|1932.4|1917.6|1930.9|1916.1|5
1739245460000|2025-02-11 03:44:20|1932.9|1918.1|1932.9|1918.1|1932.9|1918.1|1932.9|1918.1|1
1739245470000|2025-02-11 03:44:30|1932.4|1917.6|1933.9|1919.1|1933.9|1919.1|1932.4|1917.6|3
1739245500000|2025-02-11 03:45:00|1933.4|1918.6|1933.4|1918.6|1933.4|1918.6|1933.4|1918.6|1
1739245510000|2025-02-11 03:45:10|1933.9|1919.1|1935.4|1920.6|1935.4|1920.6|1933.9|1919.1|2
1739245520000|2025-02-11 03:45:20|1934.9|1920.1|1935.4|1920.6|1935.4|1920.6|1934.9|1920.1|2
1739245530000|2025-02-11 03:45:30|1935.9|1921.1|1937.4|1922.6|1937.4|1922.6|1935.9|1921.1|2
1739245540000|2025-02-11 03:45:40|1937.9|1923.1|1937.4|1922.6|1937.9|1923.1|1937.4|1922.6|2
1739245560000|2025-02-11 03:46:00|1937.9|1923.1|1936.4|1921.6|1937.9|1923.1|1936.4|1921.6|4
1739245570000|2025-02-11 03:46:10|1936.9|1922.1|1937.9|1923.1|1937.9|1923.1|1936.9|1922.1|3
1739245600000|2025-02-11 03:46:40|1939.4|1924.6|1939.4|1924.6|1939.9|1925.1|1938.9|1924.1|5
1739245610000|2025-02-11 03:46:50|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1
1739245630000|2025-02-11 03:47:10|1939.4|1924.6|1939.9|1925.1|1939.9|1925.1|1939.4|1924.6|2
1739245660000|2025-02-11 03:47:40|1941.4|1926.6|1941.9|1927.1|1941.9|1927.1|1941.4|1926.6|2
1739245670000|2025-02-11 03:47:50|1943.4|1928.6|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|3
1739245680000|2025-02-11 03:48:00|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1943.4|1928.6|5
1739245720000|2025-02-11 03:48:40|1943.4|1928.6|1940.4|1925.6|1943.4|1928.6|1940.4|1925.6|8
1739245730000|2025-02-11 03:48:50|1939.9|1925.1|1938.4|1923.6|1940.4|1925.6|1938.4|1923.6|7
1739245740000|2025-02-11 03:49:00|1937.9|1923.1|1937.4|1922.6|1938.4|1923.6|1937.4|1922.6|3
1739245750000|2025-02-11 03:49:10|1936.9|1922.1|1935.9|1921.1|1937.4|1922.6|1935.9|1921.1|8
1739245760000|2025-02-11 03:49:20|1936.4|1921.6|1936.4|1921.6|1936.9|1922.1|1936.4|1921.6|3
1739245770000|2025-02-11 03:49:30|1935.9|1921.1|1936.4|1921.6|1936.4|1921.6|1934.9|1920.1|6
1739245780000|2025-02-11 03:49:40|1935.4|1920.6|1935.4|1920.6|1935.9|1921.1|1935.4|1920.6|5
1739245790000|2025-02-11 03:49:50|1935.9|1921.1|1936.4|1921.6|1936.4|1921.6|1935.9|1921.1|2
1739245810000|2025-02-11 03:50:10|1937.4|1922.6|1936.4|1921.6|1937.4|1922.6|1936.4|1921.6|2
1739245820000|2025-02-11 03:50:20|1936.9|1922.1|1937.4|1922.6|1937.4|1922.6|1936.9|1922.1|2
1739245830000|2025-02-11 03:50:30|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1739245850000|2025-02-11 03:50:50|1938.4|1923.6|1939.4|1924.6|1939.9|1925.1|1938.4|1923.6|7
1739245860000|2025-02-11 03:51:00|1940.9|1926.1|1941.4|1926.6|1941.9|1927.1|1940.9|1926.1|4
1739245880000|2025-02-11 03:51:20|1940.4|1925.6|1939.9|1925.1|1940.4|1925.6|1939.9|1925.1|2
1739245890000|2025-02-11 03:51:30|1939.4|1924.6|1938.4|1923.6|1940.4|1925.6|1938.4|1923.6|7
1739245900000|2025-02-11 03:51:40|1937.4|1922.6|1938.4|1923.6|1938.4|1923.6|1937.4|1922.6|3
1739245910000|2025-02-11 03:51:50|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1
1739245920000|2025-02-11 03:52:00|1938.4|1923.6|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|3
1739245930000|2025-02-11 03:52:10|1939.9|1925.1|1940.4|1925.6|1940.4|1925.6|1939.9|1925.1|4
1739245940000|2025-02-11 03:52:20|1939.4|1924.6|1939.4|1924.6|1939.9|1925.1|1938.4|1923.6|7
1739245950000|2025-02-11 03:52:30|1940.4|1925.6|1940.4|1925.6|1940.4|1925.6|1940.4|1925.6|1
1739245990000|2025-02-11 03:53:10|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1
1739246000000|2025-02-11 03:53:20|1938.4|1923.6|1938.4|1923.6|1938.4|1923.6|1938.4|1923.6|1
1739246010000|2025-02-11 03:53:30|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1
1739246020000|2025-02-11 03:53:40|1936.4|1921.6|1936.9|1922.1|1936.9|1922.1|1936.4|1921.6|2
1739246030000|2025-02-11 03:53:50|1936.4|1921.6|1934.9|1920.1|1936.4|1921.6|1934.9|1920.1|5
1739246040000|2025-02-11 03:54:00|1935.4|1920.6|1935.4|1920.6|1935.9|1921.1|1935.4|1920.6|3
1739246050000|2025-02-11 03:54:10|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1
1739246060000|2025-02-11 03:54:20|1933.9|1919.1|1934.4|1919.6|1934.9|1920.1|1933.9|1919.1|4
1739246070000|2025-02-11 03:54:30|1933.4|1918.6|1931.9|1917.1|1933.4|1918.6|1931.9|1917.1|4
1739246080000|2025-02-11 03:54:40|1931.4|1916.6|1931.9|1917.1|1931.9|1917.1|1931.4|1916.6|2
1739246090000|2025-02-11 03:54:50|1931.4|1916.6|1932.4|1917.6|1932.4|1917.6|1931.4|1916.6|2
1739246100000|2025-02-11 03:55:00|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1930.4|1915.6|6
1739246110000|2025-02-11 03:55:10|1930.4|1915.6|1930.9|1916.1|1930.9|1916.1|1930.4|1915.6|2
1739246120000|2025-02-11 03:55:20|1931.4|1916.6|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|3
1739246130000|2025-02-11 03:55:30|1930.4|1915.6|1931.4|1916.6|1931.9|1917.1|1930.4|1915.6|4
1739246140000|2025-02-11 03:55:40|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.9|1917.1|2
1739246150000|2025-02-11 03:55:50|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|2
1739246170000|2025-02-11 03:56:10|1932.4|1917.6|1933.4|1918.6|1933.4|1918.6|1932.4|1917.6|3
1739246200000|2025-02-11 03:56:40|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1933.9|1919.1|1
1739246210000|2025-02-11 03:56:50|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1
1739246220000|2025-02-11 03:57:00|1935.4|1920.6|1935.4|1920.6|1935.4|1920.6|1934.9|1920.1|3
1739246230000|2025-02-11 03:57:10|1935.9|1921.1|1936.9|1922.1|1936.9|1922.1|1935.9|1921.1|3
1739246240000|2025-02-11 03:57:20|1936.4|1921.6|1936.4|1921.6|1936.4|1921.6|1936.4|1921.6|1
1739246280000|2025-02-11 03:58:00|1935.9|1921.1|1937.4|1922.6|1937.9|1923.1|1935.9|1921.1|6
1739246310000|2025-02-11 03:58:30|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1739246320000|2025-02-11 03:58:40|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1937.4|1922.6|1
1739246330000|2025-02-11 03:58:50|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1937.9|1923.1|1
1739246340000|2025-02-11 03:59:00|1938.4|1923.6|1938.4|1923.6|1938.9|1924.1|1937.9|1923.1|5
1739246350000|2025-02-11 03:59:10|1938.9|1924.1|1939.4|1924.6|1939.9|1925.1|1938.9|1924.1|4
1739246360000|2025-02-11 03:59:20|1939.9|1925.1|1938.4|1923.6|1939.9|1925.1|1938.4|1923.6|4
1739246380000|2025-02-11 03:59:40|1940.4|1925.6|1940.4|1925.6|1940.4|1925.6|1940.4|1925.6|1
1739246400000|2025-02-11 04:00:00|1939.4|1924.6|1937.4|1922.6|1939.4|1924.6|1937.4|1922.6|3
1739246410000|2025-02-11 04:00:10|1936.4|1921.6|1936.4|1921.6|1937.9|1923.1|1936.4|1921.6|7
1739246420000|2025-02-11 04:00:20|1936.9|1922.1|1940.4|1925.6|1940.4|1925.6|1936.9|1922.1|9
1739246430000|2025-02-11 04:00:30|1939.9|1925.1|1941.4|1926.6|1941.4|1926.6|1939.9|1925.1|6
1739246440000|2025-02-11 04:00:40|1940.4|1925.6|1940.4|1925.6|1940.4|1925.6|1940.4|1925.6|1
1739246450000|2025-02-11 04:00:50|1941.4|1926.6|1942.4|1927.6|1942.4|1927.6|1940.9|1926.1|5
1739246460000|2025-02-11 04:01:00|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1
1739246470000|2025-02-11 04:01:10|1943.4|1928.6|1943.9|1929.1|1943.9|1929.1|1943.4|1928.6|4
1739246480000|2025-02-11 04:01:20|1945.4|1930.6|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|2
1739246530000|2025-02-11 04:02:10|1947.4|1932.6|1947.9|1933.1|1947.9|1933.1|1947.4|1932.6|2
1739246540000|2025-02-11 04:02:20|1948.9|1934.1|1951.4|1936.6|1951.4|1936.6|1948.9|1934.1|5
1739246560000|2025-02-11 04:02:40|1951.9|1937.1|1949.4|1934.6|1951.9|1937.1|1949.4|1934.6|5
1739246570000|2025-02-11 04:02:50|1948.9|1934.1|1948.4|1933.6|1949.4|1934.6|1947.9|1933.1|7
1739246580000|2025-02-11 04:03:00|1949.4|1934.6|1946.4|1931.6|1949.4|1934.6|1946.4|1931.6|6
1739246590000|2025-02-11 04:03:10|1946.9|1932.1|1945.9|1931.1|1946.9|1932.1|1945.9|1931.1|3
1739246600000|2025-02-11 04:03:20|1945.4|1930.6|1948.9|1934.1|1949.4|1934.6|1944.9|1930.1|7
1739246610000|2025-02-11 04:03:30|1949.4|1934.6|1949.9|1935.1|1950.4|1935.6|1949.4|1934.6|4
1739246620000|2025-02-11 04:03:40|1950.4|1935.6|1951.4|1936.6|1951.4|1936.6|1949.9|1935.1|5
1739246630000|2025-02-11 04:03:50|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739246640000|2025-02-11 04:04:00|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|4
1739246650000|2025-02-11 04:04:10|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|6
1739246660000|2025-02-11 04:04:20|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|6
1739246670000|2025-02-11 04:04:30|1951.9|1937.1|1951.9|1937.1|1952.4|1937.6|1951.9|1937.1|3
1739246680000|2025-02-11 04:04:40|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1739246690000|2025-02-11 04:04:50|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1949.4|1934.6|3
1739246700000|2025-02-11 04:05:00|1948.9|1934.1|1947.4|1932.6|1949.9|1935.1|1946.4|1931.6|10
1739246710000|2025-02-11 04:05:10|1947.9|1933.1|1950.4|1935.6|1950.4|1935.6|1947.9|1933.1|5
1739246720000|2025-02-11 04:05:20|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|8
1739246730000|2025-02-11 04:05:30|1951.4|1936.6|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|4
1739246740000|2025-02-11 04:05:40|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1739246750000|2025-02-11 04:05:50|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1739246760000|2025-02-11 04:06:00|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|3
1739246780000|2025-02-11 04:06:20|1956.4|1941.6|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|5
1739246790000|2025-02-11 04:06:30|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|6
1739246800000|2025-02-11 04:06:40|1954.9|1940.1|1956.4|1941.6|1956.4|1941.6|1954.4|1939.6|8
1739246810000|2025-02-11 04:06:50|1955.4|1940.6|1954.4|1939.6|1955.4|1940.6|1953.9|1939.1|3
1739246820000|2025-02-11 04:07:00|1954.9|1940.1|1953.9|1939.1|1954.9|1940.1|1953.9|1939.1|3
1739246830000|2025-02-11 04:07:10|1952.9|1938.1|1953.9|1939.1|1953.9|1939.1|1952.9|1938.1|3
1739246840000|2025-02-11 04:07:20|1953.4|1938.6|1948.4|1933.6|1953.4|1938.6|1948.4|1933.6|11
1739246850000|2025-02-11 04:07:30|1947.9|1933.1|1949.4|1934.6|1949.4|1934.6|1947.4|1932.6|6
1739246860000|2025-02-11 04:07:40|1950.4|1935.6|1952.4|1937.6|1952.4|1937.6|1950.4|1935.6|7
1739246870000|2025-02-11 04:07:50|1951.9|1937.1|1952.4|1937.6|1952.9|1938.1|1951.9|1937.1|4
1739246880000|2025-02-11 04:08:00|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1
1739246890000|2025-02-11 04:08:10|1952.4|1937.6|1954.4|1939.6|1954.4|1939.6|1952.4|1937.6|3
1739246900000|2025-02-11 04:08:20|1955.4|1940.6|1953.9|1939.1|1955.4|1940.6|1953.4|1938.6|7
1739246910000|2025-02-11 04:08:30|1953.4|1938.6|1952.4|1937.6|1953.4|1938.6|1951.4|1936.6|9
1739246920000|2025-02-11 04:08:40|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|4
1739246930000|2025-02-11 04:08:50|1953.9|1939.1|1952.9|1938.1|1953.9|1939.1|1952.9|1938.1|3
1739246940000|2025-02-11 04:09:00|1952.4|1937.6|1950.4|1935.6|1952.4|1937.6|1949.9|1935.1|11
1739246950000|2025-02-11 04:09:10|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|6
1739246960000|2025-02-11 04:09:20|1949.9|1935.1|1950.4|1935.6|1950.9|1936.1|1949.9|1935.1|4
1739246970000|2025-02-11 04:09:30|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|4
1739246980000|2025-02-11 04:09:40|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|4
1739246990000|2025-02-11 04:09:50|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1739247000000|2025-02-11 04:10:00|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1949.9|1935.1|6
1739247010000|2025-02-11 04:10:10|1949.4|1934.6|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|4
1739247020000|2025-02-11 04:10:20|1948.9|1934.1|1950.4|1935.6|1950.4|1935.6|1948.9|1934.1|4
1739247030000|2025-02-11 04:10:30|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|4
1739247040000|2025-02-11 04:10:40|1949.9|1935.1|1950.4|1935.6|1950.9|1936.1|1949.4|1934.6|5
1739247050000|2025-02-11 04:10:50|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1
1739247060000|2025-02-11 04:11:00|1949.4|1934.6|1948.4|1933.6|1949.4|1934.6|1947.4|1932.6|10
1739247070000|2025-02-11 04:11:10|1948.9|1934.1|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|4
1739247080000|2025-02-11 04:11:20|1947.9|1933.1|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|7
1739247090000|2025-02-11 04:11:30|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1739247100000|2025-02-11 04:11:40|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1739247110000|2025-02-11 04:11:50|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1
1739247120000|2025-02-11 04:12:00|1945.4|1930.6|1946.4|1931.6|1946.9|1932.1|1945.4|1930.6|5
1739247130000|2025-02-11 04:12:10|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1739247140000|2025-02-11 04:12:20|1946.9|1932.1|1944.9|1930.1|1946.9|1932.1|1944.9|1930.1|5
1739247150000|2025-02-11 04:12:30|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1
1739247160000|2025-02-11 04:12:40|1945.9|1931.1|1946.4|1931.6|1946.9|1932.1|1945.9|1931.1|4
1739247190000|2025-02-11 04:13:10|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1739247200000|2025-02-11 04:13:20|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1
1739247210000|2025-02-11 04:13:30|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1739247220000|2025-02-11 04:13:40|1945.9|1931.1|1944.9|1930.1|1945.9|1931.1|1944.4|1929.6|7
1739247230000|2025-02-11 04:13:50|1944.4|1929.6|1945.4|1930.6|1945.4|1930.6|1944.4|1929.6|3
1739247260000|2025-02-11 04:14:20|1944.4|1929.6|1945.4|1930.6|1945.4|1930.6|1944.4|1929.6|3
1739247270000|2025-02-11 04:14:30|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1739247290000|2025-02-11 04:14:50|1946.9|1932.1|1945.9|1931.1|1946.9|1932.1|1945.9|1931.1|5
1739247300000|2025-02-11 04:15:00|1946.4|1931.6|1944.4|1929.6|1946.4|1931.6|1944.4|1929.6|6
1739247310000|2025-02-11 04:15:10|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|2
1739247320000|2025-02-11 04:15:20|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|4
1739247330000|2025-02-11 04:15:30|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.9|1929.1|4
1739247340000|2025-02-11 04:15:40|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|2
1739247350000|2025-02-11 04:15:50|1944.9|1930.1|1948.9|1934.1|1948.9|1934.1|1944.9|1930.1|7
1739247360000|2025-02-11 04:16:00|1948.4|1933.6|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|5
1739247370000|2025-02-11 04:16:10|1948.9|1934.1|1946.4|1931.6|1948.9|1934.1|1946.4|1931.6|7
1739247380000|2025-02-11 04:16:20|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|4
1739247390000|2025-02-11 04:16:30|1945.4|1930.6|1945.4|1930.6|1946.4|1931.6|1944.9|1930.1|5
1739247400000|2025-02-11 04:16:40|1944.9|1930.1|1944.9|1930.1|1945.4|1930.6|1944.9|1930.1|3
1739247410000|2025-02-11 04:16:50|1944.4|1929.6|1944.9|1930.1|1945.4|1930.6|1944.4|1929.6|6
1739247420000|2025-02-11 04:17:00|1945.4|1930.6|1944.9|1930.1|1945.4|1930.6|1944.9|1930.1|2
1739247430000|2025-02-11 04:17:10|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|2
1739247440000|2025-02-11 04:17:20|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|2
1739247450000|2025-02-11 04:17:30|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|4
1739247460000|2025-02-11 04:17:40|1943.9|1929.1|1943.4|1928.6|1944.4|1929.6|1943.4|1928.6|4
1739247470000|2025-02-11 04:17:50|1943.9|1929.1|1944.9|1930.1|1944.9|1930.1|1943.9|1929.1|3
1739247480000|2025-02-11 04:18:00|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|3
1739247490000|2025-02-11 04:18:10|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|5
1739247500000|2025-02-11 04:18:20|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1
1739247510000|2025-02-11 04:18:30|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1739247520000|2025-02-11 04:18:40|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1739247530000|2025-02-11 04:18:50|1947.9|1933.1|1947.4|1932.6|1948.9|1934.1|1947.4|1932.6|6
1739247540000|2025-02-11 04:19:00|1947.9|1933.1|1946.9|1932.1|1947.9|1933.1|1946.9|1932.1|5
1739247550000|2025-02-11 04:19:10|1947.4|1932.6|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|4
1739247560000|2025-02-11 04:19:20|1945.9|1931.1|1946.4|1931.6|1947.4|1932.6|1945.4|1930.6|9
1739247570000|2025-02-11 04:19:30|1946.9|1932.1|1946.9|1932.1|1947.4|1932.6|1946.4|1931.6|7
1739247580000|2025-02-11 04:19:40|1946.4|1931.6|1947.9|1933.1|1947.9|1933.1|1946.4|1931.6|3
1739247590000|2025-02-11 04:19:50|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|5
1739247600000|2025-02-11 04:20:00|1947.4|1932.6|1947.9|1933.1|1948.4|1933.6|1946.9|1932.1|6
1739247610000|2025-02-11 04:20:10|1948.4|1933.6|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|3
1739247620000|2025-02-11 04:20:20|1948.9|1934.1|1946.4|1931.6|1948.9|1934.1|1946.4|1931.6|9
1739247650000|2025-02-11 04:20:50|1946.9|1932.1|1948.4|1933.6|1948.4|1933.6|1946.9|1932.1|4
1739247660000|2025-02-11 04:21:00|1948.9|1934.1|1951.4|1936.6|1951.4|1936.6|1948.9|1934.1|6
1739247670000|2025-02-11 04:21:10|1950.9|1936.1|1953.4|1938.6|1953.4|1938.6|1950.9|1936.1|5
1739247680000|2025-02-11 04:21:20|1952.9|1938.1|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|6
1739247700000|2025-02-11 04:21:40|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|4
1739247710000|2025-02-11 04:21:50|1951.9|1937.1|1949.9|1935.1|1951.9|1937.1|1949.9|1935.1|5
1739247720000|2025-02-11 04:22:00|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1739247730000|2025-02-11 04:22:10|1948.4|1933.6|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|5
1739247740000|2025-02-11 04:22:20|1950.4|1935.6|1952.4|1937.6|1952.4|1937.6|1950.4|1935.6|4
1739247760000|2025-02-11 04:22:40|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739247770000|2025-02-11 04:22:50|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|8
1739247780000|2025-02-11 04:23:00|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|4
1739247790000|2025-02-11 04:23:10|1951.4|1936.6|1950.4|1935.6|1951.9|1937.1|1950.4|1935.6|5
1739247800000|2025-02-11 04:23:20|1950.9|1936.1|1951.4|1936.6|1951.9|1937.1|1950.9|1936.1|8
1739247810000|2025-02-11 04:23:30|1950.9|1936.1|1949.9|1935.1|1950.9|1936.1|1949.4|1934.6|5
1739247820000|2025-02-11 04:23:40|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1739247830000|2025-02-11 04:23:50|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|2
1739247840000|2025-02-11 04:24:00|1948.9|1934.1|1950.9|1936.1|1950.9|1936.1|1948.9|1934.1|6
1739247850000|2025-02-11 04:24:10|1950.4|1935.6|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|5
1739247860000|2025-02-11 04:24:20|1948.9|1934.1|1948.9|1934.1|1949.4|1934.6|1948.9|1934.1|3
1739247870000|2025-02-11 04:24:30|1949.4|1934.6|1948.9|1934.1|1949.4|1934.6|1948.4|1933.6|4
1739247880000|2025-02-11 04:24:40|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|2
1739247890000|2025-02-11 04:24:50|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1739247900000|2025-02-11 04:25:00|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739247910000|2025-02-11 04:25:10|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1739247920000|2025-02-11 04:25:20|1948.4|1933.6|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|5
1739247930000|2025-02-11 04:25:30|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.4|1932.6|3
1739247940000|2025-02-11 04:25:40|1948.4|1933.6|1948.4|1933.6|1948.9|1934.1|1947.9|1933.1|5
1739247950000|2025-02-11 04:25:50|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|4
1739247960000|2025-02-11 04:26:00|1948.9|1934.1|1950.9|1936.1|1950.9|1936.1|1948.9|1934.1|7
1739247970000|2025-02-11 04:26:10|1950.4|1935.6|1950.9|1936.1|1951.4|1936.6|1950.4|1935.6|6
1739247980000|2025-02-11 04:26:20|1951.4|1936.6|1951.9|1937.1|1951.9|1937.1|1951.4|1936.6|4
1739247990000|2025-02-11 04:26:30|1951.4|1936.6|1952.4|1937.6|1952.4|1937.6|1950.9|1936.1|6
1739248000000|2025-02-11 04:26:40|1952.9|1938.1|1955.4|1940.6|1955.4|1940.6|1952.9|1938.1|7
1739248010000|2025-02-11 04:26:50|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|4
1739248020000|2025-02-11 04:27:00|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1954.9|1940.1|4
1739248040000|2025-02-11 04:27:20|1955.9|1941.1|1955.9|1941.1|1956.4|1941.6|1955.9|1941.1|3
1739248050000|2025-02-11 04:27:30|1956.4|1941.6|1954.9|1940.1|1956.4|1941.6|1954.9|1940.1|3
1739248060000|2025-02-11 04:27:40|1955.4|1940.6|1957.4|1942.6|1957.4|1942.6|1955.4|1940.6|5
1739248070000|2025-02-11 04:27:50|1956.9|1942.1|1956.9|1942.1|1957.4|1942.6|1956.9|1942.1|3
1739248080000|2025-02-11 04:28:00|1956.4|1941.6|1956.9|1942.1|1956.9|1942.1|1956.4|1941.6|2
1739248090000|2025-02-11 04:28:10|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1739248100000|2025-02-11 04:28:20|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1
1739248110000|2025-02-11 04:28:30|1956.4|1941.6|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|5
1739248130000|2025-02-11 04:28:50|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|2
1739248140000|2025-02-11 04:29:00|1954.9|1940.1|1956.4|1941.6|1956.4|1941.6|1954.9|1940.1|4
1739248150000|2025-02-11 04:29:10|1955.4|1940.6|1955.9|1941.1|1956.4|1941.6|1955.4|1940.6|3
1739248160000|2025-02-11 04:29:20|1955.4|1940.6|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|3
1739248170000|2025-02-11 04:29:30|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.9|1941.1|2
1739248180000|2025-02-11 04:29:40|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1955.4|1940.6|3
1739248190000|2025-02-11 04:29:50|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1
1739248200000|2025-02-11 04:30:00|1957.4|1942.6|1956.4|1941.6|1957.4|1942.6|1956.4|1941.6|2
1739248210000|2025-02-11 04:30:10|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|3
1739248220000|2025-02-11 04:30:20|1956.9|1942.1|1955.9|1941.1|1956.9|1942.1|1955.4|1940.6|7
1739248230000|2025-02-11 04:30:30|1955.4|1940.6|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|3
1739248240000|2025-02-11 04:30:40|1956.4|1941.6|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|2
1739248260000|2025-02-11 04:31:00|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|6
1739248270000|2025-02-11 04:31:10|1956.9|1942.1|1955.4|1940.6|1957.4|1942.6|1955.4|1940.6|5
1739248280000|2025-02-11 04:31:20|1954.9|1940.1|1953.4|1938.6|1954.9|1940.1|1953.4|1938.6|4
1739248290000|2025-02-11 04:31:30|1953.9|1939.1|1954.4|1939.6|1955.4|1940.6|1953.9|1939.1|5
1739248300000|2025-02-11 04:31:40|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1739248310000|2025-02-11 04:31:50|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1
1739248320000|2025-02-11 04:32:00|1955.4|1940.6|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|4
1739248330000|2025-02-11 04:32:10|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|6
1739248340000|2025-02-11 04:32:20|1955.9|1941.1|1954.9|1940.1|1955.9|1941.1|1954.9|1940.1|3
1739248350000|2025-02-11 04:32:30|1955.4|1940.6|1957.9|1943.1|1957.9|1943.1|1955.4|1940.6|4
1739248390000|2025-02-11 04:33:10|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1739248400000|2025-02-11 04:33:20|1956.9|1942.1|1957.9|1943.1|1957.9|1943.1|1956.4|1941.6|3
1739248470000|2025-02-11 04:34:30|1959.4|1944.6|1959.4|1944.6|1959.9|1945.1|1958.9|1944.1|4
1739248480000|2025-02-11 04:34:40|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.9|1945.1|2
1739248500000|2025-02-11 04:35:00|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1959.9|1945.1|6
1739248510000|2025-02-11 04:35:10|1961.9|1947.1|1963.9|1949.1|1963.9|1949.1|1961.9|1947.1|5
1739248520000|2025-02-11 04:35:20|1964.4|1949.6|1967.4|1952.6|1967.9|1953.1|1964.4|1949.6|9
1739248530000|2025-02-11 04:35:30|1966.9|1952.1|1966.9|1952.1|1967.4|1952.6|1966.4|1951.6|6
1739248540000|2025-02-11 04:35:40|1965.9|1951.1|1966.9|1952.1|1967.4|1952.6|1964.4|1949.6|13
1739248550000|2025-02-11 04:35:50|1966.4|1951.6|1964.9|1950.1|1966.4|1951.6|1964.4|1949.6|7
1739248560000|2025-02-11 04:36:00|1963.9|1949.1|1964.4|1949.6|1965.4|1950.6|1963.9|1949.1|11
1739248570000|2025-02-11 04:36:10|1963.9|1949.1|1962.9|1948.1|1964.4|1949.6|1962.4|1947.6|9
1739248580000|2025-02-11 04:36:20|1962.4|1947.6|1961.4|1946.6|1962.4|1947.6|1960.9|1946.1|4
1739248590000|2025-02-11 04:36:30|1961.9|1947.1|1959.9|1945.1|1961.9|1947.1|1959.9|1945.1|4
1739248600000|2025-02-11 04:36:40|1959.4|1944.6|1961.4|1946.6|1961.4|1946.6|1959.4|1944.6|5
1739248610000|2025-02-11 04:36:50|1961.9|1947.1|1962.9|1948.1|1963.4|1948.6|1961.9|1947.1|7
1739248620000|2025-02-11 04:37:00|1963.4|1948.6|1965.4|1950.6|1965.4|1950.6|1962.9|1948.1|5
1739248630000|2025-02-11 04:37:10|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1963.9|1949.1|9
1739248640000|2025-02-11 04:37:20|1966.4|1951.6|1965.4|1950.6|1966.4|1951.6|1965.4|1950.6|3
1739248650000|2025-02-11 04:37:30|1964.9|1950.1|1964.4|1949.6|1965.4|1950.6|1964.4|1949.6|8
1739248660000|2025-02-11 04:37:40|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|3
1739248670000|2025-02-11 04:37:50|1962.4|1947.6|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|6
1739248680000|2025-02-11 04:38:00|1962.9|1948.1|1961.4|1946.6|1963.4|1948.6|1961.4|1946.6|6
1739248690000|2025-02-11 04:38:10|1960.9|1946.1|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|6
1739248700000|2025-02-11 04:38:20|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|4
1739248710000|2025-02-11 04:38:30|1960.9|1946.1|1959.4|1944.6|1960.9|1946.1|1959.4|1944.6|4
1739248720000|2025-02-11 04:38:40|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|2
1739248730000|2025-02-11 04:38:50|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|4
1739248740000|2025-02-11 04:39:00|1957.4|1942.6|1959.4|1944.6|1959.4|1944.6|1957.4|1942.6|5
1739248750000|2025-02-11 04:39:10|1959.9|1945.1|1960.9|1946.1|1961.4|1946.6|1959.9|1945.1|5
1739248760000|2025-02-11 04:39:20|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|2
1739248770000|2025-02-11 04:39:30|1959.9|1945.1|1960.4|1945.6|1961.4|1946.6|1959.4|1944.6|11
1739248780000|2025-02-11 04:39:40|1960.9|1946.1|1961.9|1947.1|1961.9|1947.1|1960.9|1946.1|3
1739248790000|2025-02-11 04:39:50|1962.4|1947.6|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|3
1739248800000|2025-02-11 04:40:00|1963.9|1949.1|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|4
1739248810000|2025-02-11 04:40:10|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|6
1739248820000|2025-02-11 04:40:20|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|3
1739248830000|2025-02-11 04:40:30|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1739248850000|2025-02-11 04:40:50|1963.9|1949.1|1965.4|1950.6|1965.4|1950.6|1963.9|1949.1|3
1739248860000|2025-02-11 04:41:00|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.4|1950.6|10
1739248870000|2025-02-11 04:41:10|1967.4|1952.6|1966.4|1951.6|1967.4|1952.6|1966.4|1951.6|4
1739248880000|2025-02-11 04:41:20|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.4|1950.6|8
1739248890000|2025-02-11 04:41:30|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|3
1739248900000|2025-02-11 04:41:40|1966.4|1951.6|1965.4|1950.6|1966.4|1951.6|1965.4|1950.6|3
1739248910000|2025-02-11 04:41:50|1964.4|1949.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|2
1739248920000|2025-02-11 04:42:00|1964.9|1950.1|1966.4|1951.6|1966.9|1952.1|1964.4|1949.6|7
1739248930000|2025-02-11 04:42:10|1967.4|1952.6|1966.9|1952.1|1967.4|1952.6|1966.9|1952.1|2
1739248940000|2025-02-11 04:42:20|1965.9|1951.1|1965.9|1951.1|1966.4|1951.6|1965.9|1951.1|3
1739248950000|2025-02-11 04:42:30|1965.4|1950.6|1965.4|1950.6|1965.9|1951.1|1964.9|1950.1|5
1739248960000|2025-02-11 04:42:40|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1739248970000|2025-02-11 04:42:50|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1966.9|1952.1|4
1739248980000|2025-02-11 04:43:00|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1966.4|1951.6|7
1739248990000|2025-02-11 04:43:10|1966.9|1952.1|1965.4|1950.6|1966.9|1952.1|1965.4|1950.6|4
1739249000000|2025-02-11 04:43:20|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.4|1950.6|4
1739249010000|2025-02-11 04:43:30|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1739249020000|2025-02-11 04:43:40|1964.9|1950.1|1964.4|1949.6|1965.4|1950.6|1964.4|1949.6|5
1739249030000|2025-02-11 04:43:50|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739249040000|2025-02-11 04:44:00|1963.9|1949.1|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|5
1739249050000|2025-02-11 04:44:10|1963.9|1949.1|1965.4|1950.6|1965.4|1950.6|1963.9|1949.1|5
1739249060000|2025-02-11 04:44:20|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1
1739249070000|2025-02-11 04:44:30|1964.4|1949.6|1964.9|1950.1|1965.4|1950.6|1964.4|1949.6|6
1739249080000|2025-02-11 04:44:40|1965.4|1950.6|1965.4|1950.6|1965.9|1951.1|1964.4|1949.6|5
1739249090000|2025-02-11 04:44:50|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1739249100000|2025-02-11 04:45:00|1964.4|1949.6|1966.4|1951.6|1966.4|1951.6|1964.4|1949.6|5
1739249110000|2025-02-11 04:45:10|1967.4|1952.6|1967.9|1953.1|1968.4|1953.6|1966.4|1951.6|7
1739249120000|2025-02-11 04:45:20|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1966.9|1952.1|3
1739249130000|2025-02-11 04:45:30|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1
1739249140000|2025-02-11 04:45:40|1968.4|1953.6|1967.9|1953.1|1968.9|1954.1|1967.9|1953.1|6
1739249150000|2025-02-11 04:45:50|1968.4|1953.6|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|3
1739249160000|2025-02-11 04:46:00|1967.9|1953.1|1968.4|1953.6|1968.9|1954.1|1967.9|1953.1|4
1739249170000|2025-02-11 04:46:10|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1967.4|1952.6|5
1739249180000|2025-02-11 04:46:20|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1739249190000|2025-02-11 04:46:30|1967.9|1953.1|1968.9|1954.1|1970.9|1956.1|1967.4|1952.6|14
1739249200000|2025-02-11 04:46:40|1968.4|1953.6|1967.4|1952.6|1968.9|1954.1|1966.9|1952.1|8
1739249210000|2025-02-11 04:46:50|1966.4|1951.6|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|2
1739249220000|2025-02-11 04:47:00|1967.4|1952.6|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|4
1739249230000|2025-02-11 04:47:10|1966.4|1951.6|1964.4|1949.6|1966.4|1951.6|1964.4|1949.6|10
1739249240000|2025-02-11 04:47:20|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|3
1739249250000|2025-02-11 04:47:30|1962.9|1948.1|1962.9|1948.1|1963.4|1948.6|1961.4|1946.6|6
1739249260000|2025-02-11 04:47:40|1962.4|1947.6|1961.4|1946.6|1962.4|1947.6|1961.4|1946.6|7
1739249270000|2025-02-11 04:47:50|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|2
1739249280000|2025-02-11 04:48:00|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1739249290000|2025-02-11 04:48:10|1960.4|1945.6|1960.4|1945.6|1961.4|1946.6|1959.4|1944.6|10
1739249300000|2025-02-11 04:48:20|1961.4|1946.6|1961.9|1947.1|1962.4|1947.6|1961.4|1946.6|10
1739249310000|2025-02-11 04:48:30|1962.4|1947.6|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|2
1739249320000|2025-02-11 04:48:40|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|4
1739249330000|2025-02-11 04:48:50|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|2
1739249340000|2025-02-11 04:49:00|1959.4|1944.6|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|2
1739249350000|2025-02-11 04:49:10|1959.4|1944.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|2
1739249360000|2025-02-11 04:49:20|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|2
1739249370000|2025-02-11 04:49:30|1957.4|1942.6|1956.9|1942.1|1957.4|1942.6|1956.4|1941.6|5
1739249380000|2025-02-11 04:49:40|1956.4|1941.6|1954.9|1940.1|1956.4|1941.6|1954.4|1939.6|11
1739249390000|2025-02-11 04:49:50|1955.4|1940.6|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|2
1739249400000|2025-02-11 04:50:00|1955.4|1940.6|1956.9|1942.1|1956.9|1942.1|1955.4|1940.6|4
1739249410000|2025-02-11 04:50:10|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|5
1739249420000|2025-02-11 04:50:20|1956.4|1941.6|1957.9|1943.1|1957.9|1943.1|1956.4|1941.6|6
1739249430000|2025-02-11 04:50:30|1958.9|1944.1|1956.4|1941.6|1958.9|1944.1|1956.4|1941.6|6
1739249440000|2025-02-11 04:50:40|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.9|1941.1|2
1739249450000|2025-02-11 04:50:50|1955.9|1941.1|1954.4|1939.6|1955.9|1941.1|1954.4|1939.6|10
1739249460000|2025-02-11 04:51:00|1953.9|1939.1|1955.9|1941.1|1955.9|1941.1|1953.9|1939.1|4
1739249470000|2025-02-11 04:51:10|1956.4|1941.6|1955.9|1941.1|1956.4|1941.6|1955.9|1941.1|2
1739249480000|2025-02-11 04:51:20|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1
1739249500000|2025-02-11 04:51:40|1957.9|1943.1|1957.4|1942.6|1958.4|1943.6|1956.9|1942.1|6
1739249510000|2025-02-11 04:51:50|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|4
1739249520000|2025-02-11 04:52:00|1956.9|1942.1|1957.9|1943.1|1957.9|1943.1|1956.4|1941.6|6
1739249530000|2025-02-11 04:52:10|1957.4|1942.6|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|6
1739249540000|2025-02-11 04:52:20|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1
1739249550000|2025-02-11 04:52:30|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|5
1739249560000|2025-02-11 04:52:40|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1958.9|1944.1|4
1739249570000|2025-02-11 04:52:50|1960.4|1945.6|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|2
1739249580000|2025-02-11 04:53:00|1960.4|1945.6|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|2
1739249590000|2025-02-11 04:53:10|1958.9|1944.1|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|3
1739249600000|2025-02-11 04:53:20|1958.9|1944.1|1958.9|1944.1|1959.4|1944.6|1958.4|1943.6|7
1739249610000|2025-02-11 04:53:30|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|3
1739249630000|2025-02-11 04:53:50|1957.4|1942.6|1958.4|1943.6|1958.9|1944.1|1957.4|1942.6|4
1739249640000|2025-02-11 04:54:00|1957.4|1942.6|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|5
1739249650000|2025-02-11 04:54:10|1958.9|1944.1|1957.4|1942.6|1959.4|1944.6|1957.4|1942.6|5
1739249660000|2025-02-11 04:54:20|1957.9|1943.1|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|6
1739249680000|2025-02-11 04:54:40|1957.9|1943.1|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|3
1739249690000|2025-02-11 04:54:50|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|4
1739249700000|2025-02-11 04:55:00|1957.9|1943.1|1958.4|1943.6|1958.9|1944.1|1957.9|1943.1|4
1739249710000|2025-02-11 04:55:10|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|4
1739249720000|2025-02-11 04:55:20|1958.9|1944.1|1957.9|1943.1|1958.9|1944.1|1957.9|1943.1|3
1739249730000|2025-02-11 04:55:30|1957.4|1942.6|1955.4|1940.6|1957.4|1942.6|1955.4|1940.6|6
1739249740000|2025-02-11 04:55:40|1955.9|1941.1|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|3
1739249750000|2025-02-11 04:55:50|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|2
1739249760000|2025-02-11 04:56:00|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|4
1739249770000|2025-02-11 04:56:10|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1
1739249780000|2025-02-11 04:56:20|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|2
1739249790000|2025-02-11 04:56:30|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1739249810000|2025-02-11 04:56:50|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1
1739249820000|2025-02-11 04:57:00|1953.4|1938.6|1953.4|1938.6|1954.4|1939.6|1952.9|1938.1|9
1739249830000|2025-02-11 04:57:10|1952.4|1937.6|1957.4|1942.6|1957.4|1942.6|1952.4|1937.6|9
1739249840000|2025-02-11 04:57:20|1957.9|1943.1|1960.4|1945.6|1960.4|1945.6|1957.4|1942.6|10
1739249850000|2025-02-11 04:57:30|1960.9|1946.1|1958.4|1943.6|1960.9|1946.1|1958.4|1943.6|9
1739249860000|2025-02-11 04:57:40|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|3
1739249870000|2025-02-11 04:57:50|1958.4|1943.6|1960.4|1945.6|1960.4|1945.6|1958.4|1943.6|5
1739249880000|2025-02-11 04:58:00|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1958.4|1943.6|9
1739249890000|2025-02-11 04:58:10|1959.9|1945.1|1960.4|1945.6|1960.9|1946.1|1959.9|1945.1|8
1739249900000|2025-02-11 04:58:20|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|3
1739249910000|2025-02-11 04:58:30|1961.9|1947.1|1960.4|1945.6|1961.9|1947.1|1960.4|1945.6|3
1739249920000|2025-02-11 04:58:40|1961.4|1946.6|1964.4|1949.6|1964.4|1949.6|1961.4|1946.6|6
1739249930000|2025-02-11 04:58:50|1964.9|1950.1|1965.9|1951.1|1966.4|1951.6|1964.9|1950.1|3
1739249940000|2025-02-11 04:59:00|1965.4|1950.6|1967.4|1952.6|1967.4|1952.6|1964.4|1949.6|10
1739249950000|2025-02-11 04:59:10|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|3
1739249960000|2025-02-11 04:59:20|1967.4|1952.6|1967.4|1952.6|1968.4|1953.6|1966.4|1951.6|8
1739249970000|2025-02-11 04:59:30|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|3
1739249980000|2025-02-11 04:59:40|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|2
1739249990000|2025-02-11 04:59:50|1967.4|1952.6|1966.4|1951.6|1967.4|1952.6|1966.4|1951.6|3
1739250000000|2025-02-11 05:00:00|1967.4|1952.6|1966.4|1951.6|1967.4|1952.6|1965.4|1950.6|4
1739250010000|2025-02-11 05:00:10|1965.9|1951.1|1963.4|1948.6|1965.9|1951.1|1962.4|1947.6|7
1739250020000|2025-02-11 05:00:20|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1961.9|1947.1|4
1739250030000|2025-02-11 05:00:30|1961.4|1946.6|1961.4|1946.6|1962.4|1947.6|1961.4|1946.6|7
1739250040000|2025-02-11 05:00:40|1960.9|1946.1|1958.4|1943.6|1960.9|1946.1|1957.9|1943.1|8
1739250060000|2025-02-11 05:01:00|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|5
1739250080000|2025-02-11 05:01:20|1958.4|1943.6|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|4
1739250090000|2025-02-11 05:01:30|1957.9|1943.1|1957.4|1942.6|1958.4|1943.6|1956.4|1941.6|7
1739250100000|2025-02-11 05:01:40|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1956.4|1941.6|3
1739250110000|2025-02-11 05:01:50|1956.4|1941.6|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|3
1739250120000|2025-02-11 05:02:00|1956.9|1942.1|1958.4|1943.6|1958.4|1943.6|1956.9|1942.1|6
1739250130000|2025-02-11 05:02:10|1957.4|1942.6|1957.9|1943.1|1958.4|1943.6|1957.4|1942.6|6
1739250140000|2025-02-11 05:02:20|1958.4|1943.6|1960.9|1946.1|1960.9|1946.1|1958.4|1943.6|5
1739250150000|2025-02-11 05:02:30|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1739250160000|2025-02-11 05:02:40|1960.4|1945.6|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|3
1739250170000|2025-02-11 05:02:50|1960.9|1946.1|1961.4|1946.6|1961.9|1947.1|1960.4|1945.6|6
1739250180000|2025-02-11 05:03:00|1960.9|1946.1|1961.9|1947.1|1962.4|1947.6|1960.4|1945.6|11
1739250190000|2025-02-11 05:03:10|1962.4|1947.6|1962.4|1947.6|1962.9|1948.1|1961.4|1946.6|9
1739250200000|2025-02-11 05:03:20|1963.4|1948.6|1965.4|1950.6|1965.9|1951.1|1963.4|1948.6|7
1739250210000|2025-02-11 05:03:30|1966.4|1951.6|1968.4|1953.6|1968.9|1954.1|1966.4|1951.6|7
1739250220000|2025-02-11 05:03:40|1967.9|1953.1|1967.9|1953.1|1968.4|1953.6|1967.4|1952.6|7
1739250230000|2025-02-11 05:03:50|1967.4|1952.6|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|9
1739250240000|2025-02-11 05:04:00|1967.9|1953.1|1969.4|1954.6|1969.9|1955.1|1967.4|1952.6|14
1739250250000|2025-02-11 05:04:10|1968.4|1953.6|1966.4|1951.6|1969.4|1954.6|1966.4|1951.6|11
1739250260000|2025-02-11 05:04:20|1965.4|1950.6|1964.4|1949.6|1966.4|1951.6|1964.4|1949.6|6
1739250270000|2025-02-11 05:04:30|1963.4|1948.6|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|3
1739250280000|2025-02-11 05:04:40|1961.4|1946.6|1961.4|1946.6|1961.9|1947.1|1960.4|1945.6|7
1739250290000|2025-02-11 05:04:50|1960.4|1945.6|1959.4|1944.6|1960.4|1945.6|1958.9|1944.1|4
1739250300000|2025-02-11 05:05:00|1958.9|1944.1|1960.4|1945.6|1961.4|1946.6|1958.4|1943.6|11
1739250310000|2025-02-11 05:05:10|1960.9|1946.1|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|3
1739250320000|2025-02-11 05:05:20|1960.9|1946.1|1958.4|1943.6|1961.4|1946.6|1958.4|1943.6|8
1739250330000|2025-02-11 05:05:30|1958.9|1944.1|1960.4|1945.6|1960.4|1945.6|1958.9|1944.1|4
1739250340000|2025-02-11 05:05:40|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|2
1739250350000|2025-02-11 05:05:50|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|5
1739250360000|2025-02-11 05:06:00|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|8
1739250370000|2025-02-11 05:06:10|1961.4|1946.6|1962.4|1947.6|1962.4|1947.6|1961.4|1946.6|3
1739250390000|2025-02-11 05:06:30|1963.4|1948.6|1962.4|1947.6|1963.9|1949.1|1962.4|1947.6|4
1739250410000|2025-02-11 05:06:50|1963.4|1948.6|1965.4|1950.6|1965.4|1950.6|1963.4|1948.6|4
1739250420000|2025-02-11 05:07:00|1966.9|1952.1|1966.9|1952.1|1967.4|1952.6|1966.4|1951.6|8
1739250430000|2025-02-11 05:07:10|1967.4|1952.6|1967.9|1953.1|1968.4|1953.6|1967.4|1952.6|4
1739250440000|2025-02-11 05:07:20|1967.4|1952.6|1966.4|1951.6|1967.4|1952.6|1966.4|1951.6|7
1739250450000|2025-02-11 05:07:30|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1739250460000|2025-02-11 05:07:40|1966.4|1951.6|1965.9|1951.1|1966.4|1951.6|1965.4|1950.6|5
1739250470000|2025-02-11 05:07:50|1965.4|1950.6|1964.4|1949.6|1965.4|1950.6|1964.4|1949.6|4
1739250480000|2025-02-11 05:08:00|1963.4|1948.6|1961.4|1946.6|1964.4|1949.6|1961.4|1946.6|9
1739250490000|2025-02-11 05:08:10|1961.9|1947.1|1960.4|1945.6|1962.4|1947.6|1960.4|1945.6|5
1739250500000|2025-02-11 05:08:20|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|5
1739250510000|2025-02-11 05:08:30|1960.4|1945.6|1960.9|1946.1|1961.4|1946.6|1960.4|1945.6|6
1739250520000|2025-02-11 05:08:40|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|6
1739250530000|2025-02-11 05:08:50|1958.4|1943.6|1960.4|1945.6|1960.4|1945.6|1958.4|1943.6|5
1739250540000|2025-02-11 05:09:00|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|6
1739250550000|2025-02-11 05:09:10|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|5
1739250560000|2025-02-11 05:09:20|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|4
1739250570000|2025-02-11 05:09:30|1958.4|1943.6|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|6
1739250580000|2025-02-11 05:09:40|1959.9|1945.1|1961.4|1946.6|1961.4|1946.6|1959.9|1945.1|4
1739250590000|2025-02-11 05:09:50|1961.9|1947.1|1963.4|1948.6|1963.4|1948.6|1961.4|1946.6|6
1739250600000|2025-02-11 05:10:00|1963.9|1949.1|1962.4|1947.6|1963.9|1949.1|1962.4|1947.6|3
1739250610000|2025-02-11 05:10:10|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1739250620000|2025-02-11 05:10:20|1961.9|1947.1|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|3
1739250630000|2025-02-11 05:10:30|1961.4|1946.6|1959.4|1944.6|1961.4|1946.6|1959.4|1944.6|6
1739250640000|2025-02-11 05:10:40|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|4
1739250650000|2025-02-11 05:10:50|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|3
1739250670000|2025-02-11 05:11:10|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.9|1945.1|2
1739250680000|2025-02-11 05:11:20|1959.4|1944.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|7
1739250690000|2025-02-11 05:11:30|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|7
1739250700000|2025-02-11 05:11:40|1957.9|1943.1|1959.4|1944.6|1959.4|1944.6|1957.9|1943.1|4
1739250710000|2025-02-11 05:11:50|1959.9|1945.1|1961.4|1946.6|1961.4|1946.6|1959.4|1944.6|5
1739250720000|2025-02-11 05:12:00|1960.4|1945.6|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|3
1739250730000|2025-02-11 05:12:10|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1960.9|1946.1|4
1739250740000|2025-02-11 05:12:20|1960.9|1946.1|1959.4|1944.6|1960.9|1946.1|1959.4|1944.6|4
1739250750000|2025-02-11 05:12:30|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|5
1739250760000|2025-02-11 05:12:40|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.9|1945.1|2
1739250770000|2025-02-11 05:12:50|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|4
1739250780000|2025-02-11 05:13:00|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1739250790000|2025-02-11 05:13:10|1958.4|1943.6|1957.4|1942.6|1958.9|1944.1|1957.4|1942.6|5
1739250810000|2025-02-11 05:13:30|1958.4|1943.6|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|4
1739250820000|2025-02-11 05:13:40|1957.9|1943.1|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|4
1739250830000|2025-02-11 05:13:50|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1956.9|1942.1|4
1739250840000|2025-02-11 05:14:00|1956.4|1941.6|1954.9|1940.1|1956.4|1941.6|1954.9|1940.1|8
1739250850000|2025-02-11 05:14:10|1955.4|1940.6|1957.4|1942.6|1957.4|1942.6|1955.4|1940.6|4
1739250860000|2025-02-11 05:14:20|1957.9|1943.1|1957.4|1942.6|1959.4|1944.6|1957.4|1942.6|13
1739250870000|2025-02-11 05:14:30|1956.4|1941.6|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|3
1739250880000|2025-02-11 05:14:40|1954.9|1940.1|1956.4|1941.6|1956.4|1941.6|1954.9|1940.1|5
1739250890000|2025-02-11 05:14:50|1956.9|1942.1|1955.4|1940.6|1956.9|1942.1|1955.4|1940.6|6
1739250900000|2025-02-11 05:15:00|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|4
1739250910000|2025-02-11 05:15:10|1955.4|1940.6|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|4
1739250920000|2025-02-11 05:15:20|1955.4|1940.6|1956.4|1941.6|1956.9|1942.1|1955.4|1940.6|6
1739250930000|2025-02-11 05:15:30|1955.4|1940.6|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|6
1739250950000|2025-02-11 05:15:50|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1739250960000|2025-02-11 05:16:00|1956.4|1941.6|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|5
1739250970000|2025-02-11 05:16:10|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1954.4|1939.6|5
1739250980000|2025-02-11 05:16:20|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1739250990000|2025-02-11 05:16:30|1953.9|1939.1|1952.4|1937.6|1953.9|1939.1|1952.4|1937.6|5
1739251000000|2025-02-11 05:16:40|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1
1739251020000|2025-02-11 05:17:00|1950.9|1936.1|1951.9|1937.1|1951.9|1937.1|1949.9|1935.1|6
1739251030000|2025-02-11 05:17:10|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|7
1739251040000|2025-02-11 05:17:20|1951.9|1937.1|1950.4|1935.6|1951.9|1937.1|1950.4|1935.6|6
1739251050000|2025-02-11 05:17:30|1951.4|1936.6|1950.4|1935.6|1951.9|1937.1|1950.4|1935.6|4
1739251060000|2025-02-11 05:17:40|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1739251070000|2025-02-11 05:17:50|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|4
1739251080000|2025-02-11 05:18:00|1951.9|1937.1|1950.4|1935.6|1952.4|1937.6|1950.4|1935.6|7
1739251110000|2025-02-11 05:18:30|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1
1739251120000|2025-02-11 05:18:40|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1739251130000|2025-02-11 05:18:50|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1950.4|1935.6|5
1739251140000|2025-02-11 05:19:00|1950.4|1935.6|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|5
1739251150000|2025-02-11 05:19:10|1950.4|1935.6|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|3
1739251160000|2025-02-11 05:19:20|1950.9|1936.1|1952.4|1937.6|1952.4|1937.6|1950.9|1936.1|4
1739251190000|2025-02-11 05:19:50|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1739251200000|2025-02-11 05:20:00|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1739251210000|2025-02-11 05:20:10|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1
1739251220000|2025-02-11 05:20:20|1952.4|1937.6|1953.4|1938.6|1953.9|1939.1|1951.4|1936.6|10
1739251230000|2025-02-11 05:20:30|1952.9|1938.1|1951.4|1936.6|1952.9|1938.1|1951.4|1936.6|4
1739251240000|2025-02-11 05:20:40|1951.9|1937.1|1951.9|1937.1|1952.4|1937.6|1951.4|1936.6|4
1739251250000|2025-02-11 05:20:50|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|2
1739251260000|2025-02-11 05:21:00|1952.4|1937.6|1951.9|1937.1|1952.4|1937.6|1951.9|1937.1|2
1739251270000|2025-02-11 05:21:10|1950.9|1936.1|1952.9|1938.1|1952.9|1938.1|1950.9|1936.1|4
1739251280000|2025-02-11 05:21:20|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|5
1739251290000|2025-02-11 05:21:30|1953.9|1939.1|1954.4|1939.6|1955.4|1940.6|1953.9|1939.1|6
1739251300000|2025-02-11 05:21:40|1953.9|1939.1|1952.9|1938.1|1953.9|1939.1|1952.9|1938.1|5
1739251310000|2025-02-11 05:21:50|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|4
1739251320000|2025-02-11 05:22:00|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|3
1739251330000|2025-02-11 05:22:10|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|3
1739251340000|2025-02-11 05:22:20|1952.4|1937.6|1952.9|1938.1|1952.9|1938.1|1951.4|1936.6|6
1739251350000|2025-02-11 05:22:30|1953.4|1938.6|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|2
1739251360000|2025-02-11 05:22:40|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|5
1739251370000|2025-02-11 05:22:50|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1739251380000|2025-02-11 05:23:00|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|4
1739251390000|2025-02-11 05:23:10|1954.9|1940.1|1953.4|1938.6|1954.9|1940.1|1953.4|1938.6|4
1739251400000|2025-02-11 05:23:20|1952.9|1938.1|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|4
1739251410000|2025-02-11 05:23:30|1952.9|1938.1|1953.9|1939.1|1953.9|1939.1|1952.4|1937.6|7
1739251420000|2025-02-11 05:23:40|1953.4|1938.6|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|3
1739251430000|2025-02-11 05:23:50|1953.4|1938.6|1954.4|1939.6|1954.9|1940.1|1953.4|1938.6|5
1739251440000|2025-02-11 05:24:00|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|3
1739251450000|2025-02-11 05:24:10|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1739251460000|2025-02-11 05:24:20|1954.4|1939.6|1953.9|1939.1|1954.4|1939.6|1953.9|1939.1|4
1739251470000|2025-02-11 05:24:30|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|3
1739251480000|2025-02-11 05:24:40|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1739251490000|2025-02-11 05:24:50|1954.4|1939.6|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|5
1739251500000|2025-02-11 05:25:00|1953.9|1939.1|1954.4|1939.6|1954.9|1940.1|1953.9|1939.1|8
1739251520000|2025-02-11 05:25:20|1954.9|1940.1|1954.4|1939.6|1955.9|1941.1|1954.4|1939.6|6
1739251530000|2025-02-11 05:25:30|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1953.9|1939.1|8
1739251540000|2025-02-11 05:25:40|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1739251550000|2025-02-11 05:25:50|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|2
1739251560000|2025-02-11 05:26:00|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1739251570000|2025-02-11 05:26:10|1955.9|1941.1|1956.9|1942.1|1956.9|1942.1|1955.9|1941.1|3
1739251580000|2025-02-11 05:26:20|1956.4|1941.6|1956.9|1942.1|1956.9|1942.1|1956.4|1941.6|2
1739251590000|2025-02-11 05:26:30|1956.4|1941.6|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|3
1739251600000|2025-02-11 05:26:40|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1956.4|1941.6|3
1739251620000|2025-02-11 05:27:00|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1
1739251630000|2025-02-11 05:27:10|1958.9|1944.1|1957.9|1943.1|1958.9|1944.1|1957.9|1943.1|5
1739251640000|2025-02-11 05:27:20|1957.4|1942.6|1957.4|1942.6|1957.9|1943.1|1956.4|1941.6|13
1739251650000|2025-02-11 05:27:30|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|2
1739251660000|2025-02-11 05:27:40|1956.9|1942.1|1957.9|1943.1|1958.4|1943.6|1956.4|1941.6|10
1739251670000|2025-02-11 05:27:50|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1739251680000|2025-02-11 05:28:00|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|3
1739251690000|2025-02-11 05:28:10|1957.9|1943.1|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|6
1739251700000|2025-02-11 05:28:20|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|3
1739251710000|2025-02-11 05:28:30|1957.9|1943.1|1958.4|1943.6|1958.9|1944.1|1957.9|1943.1|4
1739251730000|2025-02-11 05:28:50|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1739251740000|2025-02-11 05:29:00|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|2
1739251760000|2025-02-11 05:29:20|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|2
1739251770000|2025-02-11 05:29:30|1957.9|1943.1|1957.9|1943.1|1958.4|1943.6|1957.9|1943.1|3
1739251780000|2025-02-11 05:29:40|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1739251790000|2025-02-11 05:29:50|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|2
1739251800000|2025-02-11 05:30:00|1958.9|1944.1|1957.4|1942.6|1958.9|1944.1|1957.4|1942.6|5
1739251810000|2025-02-11 05:30:10|1956.4|1941.6|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|3
1739251820000|2025-02-11 05:30:20|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1739251830000|2025-02-11 05:30:30|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|2
1739251840000|2025-02-11 05:30:40|1958.9|1944.1|1957.9|1943.1|1959.4|1944.6|1957.9|1943.1|5
1739251850000|2025-02-11 05:30:50|1957.4|1942.6|1956.9|1942.1|1957.9|1943.1|1956.9|1942.1|8
1739251860000|2025-02-11 05:31:00|1956.4|1941.6|1956.4|1941.6|1956.9|1942.1|1955.9|1941.1|5
1739251870000|2025-02-11 05:31:10|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|2
1739251880000|2025-02-11 05:31:20|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|2
1739251890000|2025-02-11 05:31:30|1955.9|1941.1|1954.4|1939.6|1955.9|1941.1|1954.4|1939.6|6
1739251900000|2025-02-11 05:31:40|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|3
1739251910000|2025-02-11 05:31:50|1954.4|1939.6|1954.9|1940.1|1954.9|1940.1|1954.4|1939.6|4
1739251920000|2025-02-11 05:32:00|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|5
1739251930000|2025-02-11 05:32:10|1953.9|1939.1|1953.9|1939.1|1954.4|1939.6|1953.9|1939.1|5
1739251940000|2025-02-11 05:32:20|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|7
1739251950000|2025-02-11 05:32:30|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1739251960000|2025-02-11 05:32:40|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1
1739251970000|2025-02-11 05:32:50|1954.4|1939.6|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|7
1739251980000|2025-02-11 05:33:00|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|6
1739251990000|2025-02-11 05:33:10|1954.9|1940.1|1953.9|1939.1|1954.9|1940.1|1953.9|1939.1|7
1739252000000|2025-02-11 05:33:20|1953.4|1938.6|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|3
1739252020000|2025-02-11 05:33:40|1951.9|1937.1|1952.9|1938.1|1952.9|1938.1|1951.4|1936.6|4
1739252030000|2025-02-11 05:33:50|1953.4|1938.6|1951.9|1937.1|1953.4|1938.6|1951.9|1937.1|5
1739252040000|2025-02-11 05:34:00|1951.4|1936.6|1951.4|1936.6|1951.9|1937.1|1950.9|1936.1|5
1739252050000|2025-02-11 05:34:10|1951.9|1937.1|1953.4|1938.6|1953.4|1938.6|1951.9|1937.1|4
1739252060000|2025-02-11 05:34:20|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|4
1739252070000|2025-02-11 05:34:30|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|4
1739252080000|2025-02-11 05:34:40|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1739252090000|2025-02-11 05:34:50|1953.9|1939.1|1954.4|1939.6|1954.9|1940.1|1953.4|1938.6|6
1739252100000|2025-02-11 05:35:00|1954.9|1940.1|1956.4|1941.6|1956.4|1941.6|1954.9|1940.1|4
1739252110000|2025-02-11 05:35:10|1956.9|1942.1|1958.4|1943.6|1958.9|1944.1|1956.9|1942.1|8
1739252120000|2025-02-11 05:35:20|1958.9|1944.1|1959.9|1945.1|1960.4|1945.6|1958.9|1944.1|5
1739252130000|2025-02-11 05:35:30|1960.4|1945.6|1961.4|1946.6|1961.9|1947.1|1960.4|1945.6|7
1739252140000|2025-02-11 05:35:40|1961.9|1947.1|1962.9|1948.1|1962.9|1948.1|1961.4|1946.6|7
1739252150000|2025-02-11 05:35:50|1962.4|1947.6|1961.4|1946.6|1962.4|1947.6|1961.4|1946.6|5
1739252160000|2025-02-11 05:36:00|1961.9|1947.1|1959.9|1945.1|1962.9|1948.1|1959.9|1945.1|10
1739252170000|2025-02-11 05:36:10|1959.4|1944.6|1958.9|1944.1|1960.4|1945.6|1958.9|1944.1|6
1739252180000|2025-02-11 05:36:20|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|3
1739252190000|2025-02-11 05:36:30|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|2
1739252200000|2025-02-11 05:36:40|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1739252210000|2025-02-11 05:36:50|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1739252220000|2025-02-11 05:37:00|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1955.4|1940.6|6
1739252230000|2025-02-11 05:37:10|1956.4|1941.6|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|3
1739252240000|2025-02-11 05:37:20|1956.9|1942.1|1955.4|1940.6|1956.9|1942.1|1955.4|1940.6|8
1739252250000|2025-02-11 05:37:30|1955.9|1941.1|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|7
1739252260000|2025-02-11 05:37:40|1954.4|1939.6|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|3
1739252270000|2025-02-11 05:37:50|1955.4|1940.6|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|5
1739252280000|2025-02-11 05:38:00|1954.9|1940.1|1953.4|1938.6|1954.9|1940.1|1953.4|1938.6|6
1739252290000|2025-02-11 05:38:10|1953.9|1939.1|1952.4|1937.6|1954.4|1939.6|1952.4|1937.6|4
1739252300000|2025-02-11 05:38:20|1952.9|1938.1|1953.9|1939.1|1953.9|1939.1|1952.9|1938.1|3
1739252310000|2025-02-11 05:38:30|1953.4|1938.6|1952.4|1937.6|1953.9|1939.1|1952.4|1937.6|5
1739252320000|2025-02-11 05:38:40|1953.4|1938.6|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|4
1739252330000|2025-02-11 05:38:50|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|2
1739252350000|2025-02-11 05:39:10|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1739252360000|2025-02-11 05:39:20|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|2
1739252370000|2025-02-11 05:39:30|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|4
1739252380000|2025-02-11 05:39:40|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|4
1739252390000|2025-02-11 05:39:50|1954.4|1939.6|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|3
1739252410000|2025-02-11 05:40:10|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|2
1739252420000|2025-02-11 05:40:20|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1739252430000|2025-02-11 05:40:30|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1739252450000|2025-02-11 05:40:50|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1739252460000|2025-02-11 05:41:00|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|6
1739252480000|2025-02-11 05:41:20|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1739252490000|2025-02-11 05:41:30|1954.9|1940.1|1954.9|1940.1|1955.4|1940.6|1954.9|1940.1|3
1739252500000|2025-02-11 05:41:40|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|3
1739252510000|2025-02-11 05:41:50|1955.4|1940.6|1955.9|1941.1|1955.9|1941.1|1955.4|1940.6|2
1739252520000|2025-02-11 05:42:00|1955.4|1940.6|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|2
1739252530000|2025-02-11 05:42:10|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1955.9|1941.1|4
1739252540000|2025-02-11 05:42:20|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.9|1941.1|2
1739252560000|2025-02-11 05:42:40|1956.9|1942.1|1957.4|1942.6|1958.4|1943.6|1956.9|1942.1|5
1739252570000|2025-02-11 05:42:50|1957.9|1943.1|1958.4|1943.6|1959.4|1944.6|1957.9|1943.1|7
1739252580000|2025-02-11 05:43:00|1957.9|1943.1|1958.9|1944.1|1958.9|1944.1|1957.4|1942.6|8
1739252590000|2025-02-11 05:43:10|1958.4|1943.6|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|3
1739252600000|2025-02-11 05:43:20|1958.9|1944.1|1957.9|1943.1|1958.9|1944.1|1957.9|1943.1|3
1739252610000|2025-02-11 05:43:30|1957.4|1942.6|1956.9|1942.1|1957.4|1942.6|1956.9|1942.1|2
1739252640000|2025-02-11 05:44:00|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1955.9|1941.1|3
1739252650000|2025-02-11 05:44:10|1955.9|1941.1|1956.9|1942.1|1956.9|1942.1|1955.9|1941.1|3
1739252660000|2025-02-11 05:44:20|1956.4|1941.6|1957.4|1942.6|1957.4|1942.6|1955.9|1941.1|7
1739252670000|2025-02-11 05:44:30|1957.9|1943.1|1959.4|1944.6|1959.4|1944.6|1957.4|1942.6|6
1739252680000|2025-02-11 05:44:40|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1739252700000|2025-02-11 05:45:00|1960.9|1946.1|1960.4|1945.6|1962.4|1947.6|1960.4|1945.6|7
1739252710000|2025-02-11 05:45:10|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1739252720000|2025-02-11 05:45:20|1958.4|1943.6|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|3
1739252730000|2025-02-11 05:45:30|1958.9|1944.1|1956.9|1942.1|1958.9|1944.1|1956.9|1942.1|5
1739252740000|2025-02-11 05:45:40|1957.4|1942.6|1958.4|1943.6|1958.4|1943.6|1956.9|1942.1|6
1739252750000|2025-02-11 05:45:50|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|3
1739252760000|2025-02-11 05:46:00|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1739252770000|2025-02-11 05:46:10|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|5
1739252780000|2025-02-11 05:46:20|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1739252800000|2025-02-11 05:46:40|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|2
1739252820000|2025-02-11 05:47:00|1958.4|1943.6|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|3
1739252830000|2025-02-11 05:47:10|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|6
1739252840000|2025-02-11 05:47:20|1957.9|1943.1|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|4
1739252850000|2025-02-11 05:47:30|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|3
1739252860000|2025-02-11 05:47:40|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|4
1739252870000|2025-02-11 05:47:50|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|2
1739252880000|2025-02-11 05:48:00|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|4
1739252890000|2025-02-11 05:48:10|1959.9|1945.1|1957.4|1942.6|1959.9|1945.1|1957.4|1942.6|6
1739252900000|2025-02-11 05:48:20|1956.9|1942.1|1958.4|1943.6|1958.4|1943.6|1956.9|1942.1|4
1739252910000|2025-02-11 05:48:30|1957.9|1943.1|1957.9|1943.1|1958.4|1943.6|1957.9|1943.1|3
1739252920000|2025-02-11 05:48:40|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|3
1739252930000|2025-02-11 05:48:50|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1
1739252940000|2025-02-11 05:49:00|1957.4|1942.6|1956.9|1942.1|1957.4|1942.6|1956.9|1942.1|4
1739252950000|2025-02-11 05:49:10|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|5
1739252970000|2025-02-11 05:49:30|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|5
1739252980000|2025-02-11 05:49:40|1957.9|1943.1|1956.4|1941.6|1957.9|1943.1|1956.4|1941.6|4
1739252990000|2025-02-11 05:49:50|1955.9|1941.1|1956.4|1941.6|1956.9|1942.1|1955.9|1941.1|4
1739253000000|2025-02-11 05:50:00|1955.9|1941.1|1957.4|1942.6|1957.4|1942.6|1955.9|1941.1|3
1739253010000|2025-02-11 05:50:10|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1955.9|1941.1|6
1739253020000|2025-02-11 05:50:20|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|2
1739253030000|2025-02-11 05:50:30|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|4
1739253050000|2025-02-11 05:50:50|1956.4|1941.6|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|4
1739253060000|2025-02-11 05:51:00|1956.9|1942.1|1955.9|1941.1|1956.9|1942.1|1955.9|1941.1|3
1739253070000|2025-02-11 05:51:10|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1955.9|1941.1|5
1739253080000|2025-02-11 05:51:20|1955.9|1941.1|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|4
1739253090000|2025-02-11 05:51:30|1955.9|1941.1|1956.4|1941.6|1956.9|1942.1|1955.9|1941.1|4
1739253100000|2025-02-11 05:51:40|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|2
1739253110000|2025-02-11 05:51:50|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|2
1739253120000|2025-02-11 05:52:00|1958.9|1944.1|1960.4|1945.6|1960.4|1945.6|1958.4|1943.6|6
1739253140000|2025-02-11 05:52:20|1960.9|1946.1|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|4
1739253150000|2025-02-11 05:52:30|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|7
1739253160000|2025-02-11 05:52:40|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1739253170000|2025-02-11 05:52:50|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1959.9|1945.1|3
1739253180000|2025-02-11 05:53:00|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|2
1739253190000|2025-02-11 05:53:10|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|2
1739253210000|2025-02-11 05:53:30|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|3
1739253220000|2025-02-11 05:53:40|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1739253230000|2025-02-11 05:53:50|1960.4|1945.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|5
1739253240000|2025-02-11 05:54:00|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|4
1739253250000|2025-02-11 05:54:10|1961.9|1947.1|1962.9|1948.1|1962.9|1948.1|1961.9|1947.1|3
1739253260000|2025-02-11 05:54:20|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1
1739253270000|2025-02-11 05:54:30|1963.4|1948.6|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|5
1739253280000|2025-02-11 05:54:40|1963.9|1949.1|1964.4|1949.6|1965.4|1950.6|1963.4|1948.6|7
1739253290000|2025-02-11 05:54:50|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1
1739253300000|2025-02-11 05:55:00|1964.4|1949.6|1966.4|1951.6|1966.4|1951.6|1964.4|1949.6|7
1739253310000|2025-02-11 05:55:10|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|2
1739253320000|2025-02-11 05:55:20|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|3
1739253330000|2025-02-11 05:55:30|1966.4|1951.6|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|2
1739253340000|2025-02-11 05:55:40|1966.4|1951.6|1968.4|1953.6|1968.4|1953.6|1966.4|1951.6|4
1739253350000|2025-02-11 05:55:50|1968.9|1954.1|1969.4|1954.6|1970.9|1956.1|1968.9|1954.1|9
1739253360000|2025-02-11 05:56:00|1968.9|1954.1|1969.4|1954.6|1970.4|1955.6|1968.4|1953.6|6
1739253370000|2025-02-11 05:56:10|1969.9|1955.1|1970.4|1955.6|1970.9|1956.1|1969.9|1955.1|4
1739253400000|2025-02-11 05:56:40|1970.9|1956.1|1972.4|1957.6|1972.4|1957.6|1970.9|1956.1|3
1739253410000|2025-02-11 05:56:50|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1739253420000|2025-02-11 05:57:00|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|6
1739253430000|2025-02-11 05:57:10|1971.4|1956.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|6
1739253440000|2025-02-11 05:57:20|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|3
1739253450000|2025-02-11 05:57:30|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1739253460000|2025-02-11 05:57:40|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|3
1739253470000|2025-02-11 05:57:50|1972.4|1957.6|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|2
1739253480000|2025-02-11 05:58:00|1972.4|1957.6|1972.4|1957.6|1972.9|1958.1|1971.9|1957.1|5
1739253490000|2025-02-11 05:58:10|1972.9|1958.1|1971.9|1957.1|1972.9|1958.1|1971.9|1957.1|7
1739253500000|2025-02-11 05:58:20|1971.4|1956.6|1970.4|1955.6|1971.4|1956.6|1969.4|1954.6|6
1739253510000|2025-02-11 05:58:30|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1739253520000|2025-02-11 05:58:40|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1739253530000|2025-02-11 05:58:50|1968.9|1954.1|1971.4|1956.6|1971.4|1956.6|1968.9|1954.1|6
1739253540000|2025-02-11 05:59:00|1970.4|1955.6|1970.4|1955.6|1970.9|1956.1|1969.9|1955.1|5
1739253550000|2025-02-11 05:59:10|1970.9|1956.1|1969.4|1954.6|1970.9|1956.1|1969.4|1954.6|3
1739253560000|2025-02-11 05:59:20|1968.9|1954.1|1968.9|1954.1|1969.4|1954.6|1968.9|1954.1|3
1739253570000|2025-02-11 05:59:30|1968.4|1953.6|1969.4|1954.6|1969.4|1954.6|1968.4|1953.6|3
1739253580000|2025-02-11 05:59:40|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.9|1954.1|2
1739253590000|2025-02-11 05:59:50|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|4
1739253600000|2025-02-11 06:00:00|1970.9|1956.1|1969.9|1955.1|1970.9|1956.1|1969.9|1955.1|3
1739253610000|2025-02-11 06:00:10|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1
1739253620000|2025-02-11 06:00:20|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1739253630000|2025-02-11 06:00:30|1967.4|1952.6|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|3
1739253640000|2025-02-11 06:00:40|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1739253660000|2025-02-11 06:01:00|1967.4|1952.6|1966.4|1951.6|1967.9|1953.1|1966.4|1951.6|5
1739253680000|2025-02-11 06:01:20|1965.9|1951.1|1965.9|1951.1|1966.4|1951.6|1965.9|1951.1|3
1739253690000|2025-02-11 06:01:30|1965.4|1950.6|1963.4|1948.6|1965.4|1950.6|1962.4|1947.6|10
1739253700000|2025-02-11 06:01:40|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1739253720000|2025-02-11 06:02:00|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|2
1739253730000|2025-02-11 06:02:10|1961.4|1946.6|1963.4|1948.6|1963.4|1948.6|1961.4|1946.6|4
1739253740000|2025-02-11 06:02:20|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1
1739253760000|2025-02-11 06:02:40|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1739253780000|2025-02-11 06:03:00|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|2
1739253790000|2025-02-11 06:03:10|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1
1739253800000|2025-02-11 06:03:20|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1739253810000|2025-02-11 06:03:30|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|2
1739253840000|2025-02-11 06:04:00|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|4
1739253850000|2025-02-11 06:04:10|1960.4|1945.6|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|3
1739253860000|2025-02-11 06:04:20|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1739253870000|2025-02-11 06:04:30|1961.4|1946.6|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|3
1739253880000|2025-02-11 06:04:40|1960.4|1945.6|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|4
1739253890000|2025-02-11 06:04:50|1960.4|1945.6|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|2
1739253900000|2025-02-11 06:05:00|1958.4|1943.6|1957.4|1942.6|1958.9|1944.1|1957.4|1942.6|5
1739253910000|2025-02-11 06:05:10|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1
1739253920000|2025-02-11 06:05:20|1956.9|1942.1|1955.9|1941.1|1956.9|1942.1|1955.9|1941.1|3
1739253940000|2025-02-11 06:05:40|1956.4|1941.6|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|3
1739253950000|2025-02-11 06:05:50|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1
1739253960000|2025-02-11 06:06:00|1957.4|1942.6|1957.9|1943.1|1957.9|1943.1|1956.9|1942.1|6
1739253970000|2025-02-11 06:06:10|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|3
1739253980000|2025-02-11 06:06:20|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|3
1739253990000|2025-02-11 06:06:30|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|4
1739254000000|2025-02-11 06:06:40|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1957.9|1943.1|4
1739254010000|2025-02-11 06:06:50|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1
1739254020000|2025-02-11 06:07:00|1959.4|1944.6|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|5
1739254030000|2025-02-11 06:07:10|1959.9|1945.1|1958.4|1943.6|1960.4|1945.6|1958.4|1943.6|8
1739254040000|2025-02-11 06:07:20|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|4
1739254050000|2025-02-11 06:07:30|1960.4|1945.6|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|2
1739254060000|2025-02-11 06:07:40|1960.4|1945.6|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|3
1739254080000|2025-02-11 06:08:00|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1959.9|1945.1|4
1739254090000|2025-02-11 06:08:10|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|2
1739254100000|2025-02-11 06:08:20|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|2
1739254110000|2025-02-11 06:08:30|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1739254120000|2025-02-11 06:08:40|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|2
1739254130000|2025-02-11 06:08:50|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|2
1739254140000|2025-02-11 06:09:00|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1
1739254150000|2025-02-11 06:09:10|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1739254160000|2025-02-11 06:09:20|1960.4|1945.6|1959.9|1945.1|1960.4|1945.6|1959.4|1944.6|3
1739254170000|2025-02-11 06:09:30|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1739254180000|2025-02-11 06:09:40|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|4
1739254190000|2025-02-11 06:09:50|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|2
1739254200000|2025-02-11 06:10:00|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1739254210000|2025-02-11 06:10:10|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|6
1739254220000|2025-02-11 06:10:20|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1739254230000|2025-02-11 06:10:30|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|2
1739254240000|2025-02-11 06:10:40|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1958.9|1944.1|4
1739254260000|2025-02-11 06:11:00|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.4|1944.6|6
1739254280000|2025-02-11 06:11:20|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|3
1739254290000|2025-02-11 06:11:30|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|2
1739254300000|2025-02-11 06:11:40|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1
1739254310000|2025-02-11 06:11:50|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|5
1739254330000|2025-02-11 06:12:10|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|2
1739254350000|2025-02-11 06:12:30|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|4
1739254370000|2025-02-11 06:12:50|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.4|1946.6|4
1739254380000|2025-02-11 06:13:00|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|2
1739254390000|2025-02-11 06:13:10|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1
1739254410000|2025-02-11 06:13:30|1963.4|1948.6|1963.9|1949.1|1963.9|1949.1|1963.4|1948.6|2
1739254420000|2025-02-11 06:13:40|1964.4|1949.6|1962.9|1948.1|1964.4|1949.6|1962.9|1948.1|4
1739254430000|2025-02-11 06:13:50|1962.4|1947.6|1960.4|1945.6|1962.4|1947.6|1960.4|1945.6|5
1739254440000|2025-02-11 06:14:00|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|4
1739254450000|2025-02-11 06:14:10|1961.9|1947.1|1961.4|1946.6|1962.4|1947.6|1961.4|1946.6|8
1739254460000|2025-02-11 06:14:20|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|4
1739254470000|2025-02-11 06:14:30|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|2
1739254480000|2025-02-11 06:14:40|1960.9|1946.1|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|6
1739254500000|2025-02-11 06:15:00|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|8
1739254510000|2025-02-11 06:15:10|1959.9|1945.1|1960.4|1945.6|1961.4|1946.6|1959.9|1945.1|7
1739254520000|2025-02-11 06:15:20|1960.9|1946.1|1961.4|1946.6|1961.9|1947.1|1960.9|1946.1|4
1739254530000|2025-02-11 06:15:30|1960.9|1946.1|1960.4|1945.6|1961.4|1946.6|1959.4|1944.6|10
1739254540000|2025-02-11 06:15:40|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|6
1739254550000|2025-02-11 06:15:50|1958.9|1944.1|1958.9|1944.1|1959.4|1944.6|1958.4|1943.6|9
1739254560000|2025-02-11 06:16:00|1958.4|1943.6|1958.4|1943.6|1959.4|1944.6|1957.4|1942.6|8
1739254570000|2025-02-11 06:16:10|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|2
1739254580000|2025-02-11 06:16:20|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.4|1943.6|3
1739254590000|2025-02-11 06:16:30|1959.4|1944.6|1958.9|1944.1|1959.4|1944.6|1958.9|1944.1|4
1739254600000|2025-02-11 06:16:40|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1739254610000|2025-02-11 06:16:50|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|3
1739254620000|2025-02-11 06:17:00|1959.4|1944.6|1958.9|1944.1|1959.4|1944.6|1958.4|1943.6|4
1739254630000|2025-02-11 06:17:10|1959.4|1944.6|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|3
1739254640000|2025-02-11 06:17:20|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1957.9|1943.1|6
1739254650000|2025-02-11 06:17:30|1958.9|1944.1|1957.4|1942.6|1958.9|1944.1|1957.4|1942.6|8
1739254660000|2025-02-11 06:17:40|1956.9|1942.1|1956.9|1942.1|1957.4|1942.6|1956.9|1942.1|3
1739254670000|2025-02-11 06:17:50|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1739254680000|2025-02-11 06:18:00|1957.9|1943.1|1959.4|1944.6|1959.4|1944.6|1957.9|1943.1|4
1739254690000|2025-02-11 06:18:10|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|4
1739254700000|2025-02-11 06:18:20|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|2
1739254710000|2025-02-11 06:18:30|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.4|1942.6|3
1739254740000|2025-02-11 06:19:00|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|2
1739254750000|2025-02-11 06:19:10|1958.9|1944.1|1960.4|1945.6|1960.4|1945.6|1958.9|1944.1|4
1739254760000|2025-02-11 06:19:20|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1739254770000|2025-02-11 06:19:30|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1957.4|1942.6|6
1739254780000|2025-02-11 06:19:40|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|5
1739254790000|2025-02-11 06:19:50|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.9|1945.1|4
1739254800000|2025-02-11 06:20:00|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1960.9|1946.1|1
1739254810000|2025-02-11 06:20:10|1961.4|1946.6|1961.4|1946.6|1961.9|1947.1|1960.9|1946.1|7
1739254820000|2025-02-11 06:20:20|1960.9|1946.1|1962.4|1947.6|1962.4|1947.6|1960.9|1946.1|4
1739254830000|2025-02-11 06:20:30|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|4
1739254840000|2025-02-11 06:20:40|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1739254850000|2025-02-11 06:20:50|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1739254860000|2025-02-11 06:21:00|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1
1739254870000|2025-02-11 06:21:10|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|5
1739254880000|2025-02-11 06:21:20|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|2
1739254890000|2025-02-11 06:21:30|1963.9|1949.1|1965.9|1951.1|1965.9|1951.1|1963.9|1949.1|5
1739254900000|2025-02-11 06:21:40|1965.4|1950.6|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|2
1739254910000|2025-02-11 06:21:50|1965.4|1950.6|1967.4|1952.6|1967.4|1952.6|1965.4|1950.6|5
1739254920000|2025-02-11 06:22:00|1967.9|1953.1|1966.4|1951.6|1967.9|1953.1|1966.4|1951.6|4
1739254930000|2025-02-11 06:22:10|1965.9|1951.1|1967.4|1952.6|1967.4|1952.6|1965.9|1951.1|4
1739254940000|2025-02-11 06:22:20|1966.9|1952.1|1967.9|1953.1|1967.9|1953.1|1965.9|1951.1|6
1739254950000|2025-02-11 06:22:30|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1739254960000|2025-02-11 06:22:40|1969.4|1954.6|1968.9|1954.1|1969.4|1954.6|1968.9|1954.1|2
1739254970000|2025-02-11 06:22:50|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1739254980000|2025-02-11 06:23:00|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1
1739254990000|2025-02-11 06:23:10|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|3
1739255000000|2025-02-11 06:23:20|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|3
1739255010000|2025-02-11 06:23:30|1966.4|1951.6|1967.4|1952.6|1967.4|1952.6|1965.4|1950.6|5
1739255020000|2025-02-11 06:23:40|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|2
1739255030000|2025-02-11 06:23:50|1968.4|1953.6|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|3
1739255040000|2025-02-11 06:24:00|1968.4|1953.6|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|2
1739255050000|2025-02-11 06:24:10|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.9|1953.1|2
1739255060000|2025-02-11 06:24:20|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|4
1739255070000|2025-02-11 06:24:30|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1
1739255080000|2025-02-11 06:24:40|1967.9|1953.1|1968.4|1953.6|1968.9|1954.1|1967.9|1953.1|4
1739255090000|2025-02-11 06:24:50|1967.9|1953.1|1966.9|1952.1|1967.9|1953.1|1966.4|1951.6|5
1739255100000|2025-02-11 06:25:00|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|3
1739255110000|2025-02-11 06:25:10|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1739255120000|2025-02-11 06:25:20|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|3
1739255140000|2025-02-11 06:25:40|1966.4|1951.6|1965.4|1950.6|1966.4|1951.6|1965.4|1950.6|2
1739255150000|2025-02-11 06:25:50|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|4
1739255160000|2025-02-11 06:26:00|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|3
1739255170000|2025-02-11 06:26:10|1965.4|1950.6|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|2
1739255180000|2025-02-11 06:26:20|1965.4|1950.6|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|3
1739255190000|2025-02-11 06:26:30|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|2
1739255200000|2025-02-11 06:26:40|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|2
1739255210000|2025-02-11 06:26:50|1964.9|1950.1|1963.9|1949.1|1964.9|1950.1|1963.4|1948.6|4
1739255220000|2025-02-11 06:27:00|1963.4|1948.6|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|6
1739255230000|2025-02-11 06:27:10|1963.4|1948.6|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|5
1739255240000|2025-02-11 06:27:20|1963.9|1949.1|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|6
1739255250000|2025-02-11 06:27:30|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739255260000|2025-02-11 06:27:40|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1739255270000|2025-02-11 06:27:50|1962.9|1948.1|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|8
1739255280000|2025-02-11 06:28:00|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1739255290000|2025-02-11 06:28:10|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|4
1739255300000|2025-02-11 06:28:20|1961.9|1947.1|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|5
1739255310000|2025-02-11 06:28:30|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|3
1739255320000|2025-02-11 06:28:40|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|2
1739255330000|2025-02-11 06:28:50|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|6
1739255340000|2025-02-11 06:29:00|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|2
1739255350000|2025-02-11 06:29:10|1962.4|1947.6|1961.4|1946.6|1962.4|1947.6|1961.4|1946.6|3
1739255370000|2025-02-11 06:29:30|1961.9|1947.1|1963.4|1948.6|1963.4|1948.6|1961.9|1947.1|4
1739255380000|2025-02-11 06:29:40|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739255390000|2025-02-11 06:29:50|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739255400000|2025-02-11 06:30:00|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739255410000|2025-02-11 06:30:10|1964.9|1950.1|1964.9|1950.1|1965.4|1950.6|1964.9|1950.1|3
1739255420000|2025-02-11 06:30:20|1965.4|1950.6|1965.4|1950.6|1966.4|1951.6|1964.4|1949.6|8
1739255430000|2025-02-11 06:30:30|1964.9|1950.1|1964.4|1949.6|1965.4|1950.6|1964.4|1949.6|8
1739255440000|2025-02-11 06:30:40|1963.9|1949.1|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|6
1739255450000|2025-02-11 06:30:50|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739255460000|2025-02-11 06:31:00|1964.9|1950.1|1964.4|1949.6|1965.4|1950.6|1964.4|1949.6|3
1739255470000|2025-02-11 06:31:10|1963.9|1949.1|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|6
1739255480000|2025-02-11 06:31:20|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1961.9|1947.1|6
1739255490000|2025-02-11 06:31:30|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|4
1739255500000|2025-02-11 06:31:40|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.4|1948.6|3
1739255510000|2025-02-11 06:31:50|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|3
1739255520000|2025-02-11 06:32:00|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739255530000|2025-02-11 06:32:10|1963.9|1949.1|1963.9|1949.1|1964.4|1949.6|1963.9|1949.1|3
1739255540000|2025-02-11 06:32:20|1964.4|1949.6|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|9
1739255550000|2025-02-11 06:32:30|1964.9|1950.1|1965.9|1951.1|1965.9|1951.1|1964.9|1950.1|3
1739255560000|2025-02-11 06:32:40|1966.4|1951.6|1967.4|1952.6|1967.4|1952.6|1966.4|1951.6|3
1739255570000|2025-02-11 06:32:50|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.9|1953.1|4
1739255580000|2025-02-11 06:33:00|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1968.9|1954.1|3
1739255590000|2025-02-11 06:33:10|1968.9|1954.1|1968.4|1953.6|1969.4|1954.6|1968.4|1953.6|10
1739255600000|2025-02-11 06:33:20|1968.9|1954.1|1968.9|1954.1|1969.4|1954.6|1968.4|1953.6|7
1739255610000|2025-02-11 06:33:30|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1968.9|1954.1|7
1739255620000|2025-02-11 06:33:40|1968.9|1954.1|1969.4|1954.6|1969.9|1955.1|1968.9|1954.1|6
1739255630000|2025-02-11 06:33:50|1968.9|1954.1|1966.9|1952.1|1968.9|1954.1|1966.4|1951.6|6
1739255640000|2025-02-11 06:34:00|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1739255650000|2025-02-11 06:34:10|1966.9|1952.1|1967.9|1953.1|1967.9|1953.1|1966.4|1951.6|4
1739255660000|2025-02-11 06:34:20|1967.4|1952.6|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|2
1739255670000|2025-02-11 06:34:30|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.9|1954.1|2
1739255680000|2025-02-11 06:34:40|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|4
1739255690000|2025-02-11 06:34:50|1969.9|1955.1|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|4
1739255700000|2025-02-11 06:35:00|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|4
1739255720000|2025-02-11 06:35:20|1971.4|1956.6|1970.9|1956.1|1971.4|1956.6|1970.9|1956.1|2
1739255730000|2025-02-11 06:35:30|1971.4|1956.6|1971.9|1957.1|1971.9|1957.1|1970.9|1956.1|6
1739255740000|2025-02-11 06:35:40|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|3
1739255750000|2025-02-11 06:35:50|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1739255770000|2025-02-11 06:36:10|1974.4|1959.6|1974.9|1960.1|1974.9|1960.1|1974.4|1959.6|2
1739255790000|2025-02-11 06:36:30|1974.4|1959.6|1971.4|1956.6|1974.4|1959.6|1971.4|1956.6|7
1739255800000|2025-02-11 06:36:40|1972.4|1957.6|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|5
1739255810000|2025-02-11 06:36:50|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|5
1739255820000|2025-02-11 06:37:00|1973.4|1958.6|1974.9|1960.1|1974.9|1960.1|1973.4|1958.6|4
1739255830000|2025-02-11 06:37:10|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1
1739255840000|2025-02-11 06:37:20|1973.9|1959.1|1972.9|1958.1|1973.9|1959.1|1972.4|1957.6|7
1739255850000|2025-02-11 06:37:30|1973.4|1958.6|1971.4|1956.6|1973.4|1958.6|1971.4|1956.6|5
1739255860000|2025-02-11 06:37:40|1970.4|1955.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|3
1739255870000|2025-02-11 06:37:50|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.4|1954.6|8
1739255880000|2025-02-11 06:38:00|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|3
1739255890000|2025-02-11 06:38:10|1971.4|1956.6|1970.9|1956.1|1971.4|1956.6|1970.9|1956.1|2
1739255900000|2025-02-11 06:38:20|1970.4|1955.6|1970.4|1955.6|1970.9|1956.1|1969.9|1955.1|7
1739255910000|2025-02-11 06:38:30|1971.4|1956.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|3
1739255920000|2025-02-11 06:38:40|1971.9|1957.1|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|3
1739255930000|2025-02-11 06:38:50|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1739255940000|2025-02-11 06:39:00|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1739255950000|2025-02-11 06:39:10|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|8
1739255960000|2025-02-11 06:39:20|1973.9|1959.1|1974.9|1960.1|1974.9|1960.1|1973.4|1958.6|7
1739255980000|2025-02-11 06:39:40|1974.4|1959.6|1974.9|1960.1|1974.9|1960.1|1974.4|1959.6|2
1739256000000|2025-02-11 06:40:00|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|5
1739256010000|2025-02-11 06:40:10|1974.9|1960.1|1973.4|1958.6|1974.9|1960.1|1973.4|1958.6|3
1739256020000|2025-02-11 06:40:20|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1971.9|1957.1|9
1739256030000|2025-02-11 06:40:30|1972.4|1957.6|1974.9|1960.1|1974.9|1960.1|1972.4|1957.6|5
1739256040000|2025-02-11 06:40:40|1974.4|1959.6|1973.9|1959.1|1974.4|1959.6|1973.9|1959.1|4
1739256050000|2025-02-11 06:40:50|1973.4|1958.6|1973.9|1959.1|1973.9|1959.1|1973.4|1958.6|2
1739256060000|2025-02-11 06:41:00|1973.4|1958.6|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|2
1739256070000|2025-02-11 06:41:10|1973.4|1958.6|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|3
1739256080000|2025-02-11 06:41:20|1973.9|1959.1|1972.9|1958.1|1973.9|1959.1|1972.9|1958.1|3
1739256090000|2025-02-11 06:41:30|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1739256100000|2025-02-11 06:41:40|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1739256110000|2025-02-11 06:41:50|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|4
1739256120000|2025-02-11 06:42:00|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1739256130000|2025-02-11 06:42:10|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|2
1739256140000|2025-02-11 06:42:20|1971.9|1957.1|1972.9|1958.1|1972.9|1958.1|1971.9|1957.1|5
1739256150000|2025-02-11 06:42:30|1972.4|1957.6|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|5
1739256160000|2025-02-11 06:42:40|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.4|1957.6|3
1739256170000|2025-02-11 06:42:50|1973.4|1958.6|1973.9|1959.1|1973.9|1959.1|1973.4|1958.6|2
1739256180000|2025-02-11 06:43:00|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1
1739256190000|2025-02-11 06:43:10|1975.4|1960.6|1974.9|1960.1|1975.4|1960.6|1974.4|1959.6|3
1739256200000|2025-02-11 06:43:20|1975.4|1960.6|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|5
1739256210000|2025-02-11 06:43:30|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1739256240000|2025-02-11 06:44:00|1976.4|1961.6|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|2
1739256300000|2025-02-11 06:45:00|1978.4|1963.6|1978.9|1964.1|1978.9|1964.1|1978.4|1963.6|4
1739256310000|2025-02-11 06:45:10|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|3
1739256320000|2025-02-11 06:45:20|1979.9|1965.1|1977.9|1963.1|1979.9|1965.1|1977.4|1962.6|6
1739256330000|2025-02-11 06:45:30|1977.4|1962.6|1974.9|1960.1|1977.4|1962.6|1974.9|1960.1|10
1739256340000|2025-02-11 06:45:40|1974.4|1959.6|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|4
1739256350000|2025-02-11 06:45:50|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1739256360000|2025-02-11 06:46:00|1973.4|1958.6|1975.4|1960.6|1975.4|1960.6|1972.4|1957.6|9
1739256370000|2025-02-11 06:46:10|1975.9|1961.1|1976.4|1961.6|1977.4|1962.6|1974.9|1960.1|11
1739256380000|2025-02-11 06:46:20|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1974.9|1960.1|8
1739256390000|2025-02-11 06:46:30|1975.9|1961.1|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|6
1739256400000|2025-02-11 06:46:40|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|4
1739256410000|2025-02-11 06:46:50|1975.9|1961.1|1974.9|1960.1|1976.4|1961.6|1974.9|1960.1|6
1739256420000|2025-02-11 06:47:00|1975.4|1960.6|1975.9|1961.1|1976.4|1961.6|1975.4|1960.6|6
1739256430000|2025-02-11 06:47:10|1976.4|1961.6|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|2
1739256440000|2025-02-11 06:47:20|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1739256450000|2025-02-11 06:47:30|1975.9|1961.1|1977.9|1963.1|1978.4|1963.6|1975.9|1961.1|7
1739256460000|2025-02-11 06:47:40|1977.4|1962.6|1976.9|1962.1|1977.4|1962.6|1976.4|1961.6|6
1739256470000|2025-02-11 06:47:50|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|3
1739256480000|2025-02-11 06:48:00|1976.9|1962.1|1977.4|1962.6|1977.9|1963.1|1976.4|1961.6|6
1739256500000|2025-02-11 06:48:20|1976.9|1962.1|1977.4|1962.6|1977.9|1963.1|1976.4|1961.6|6
1739256510000|2025-02-11 06:48:30|1977.9|1963.1|1976.9|1962.1|1977.9|1963.1|1976.4|1961.6|8
1739256520000|2025-02-11 06:48:40|1977.4|1962.6|1977.4|1962.6|1978.4|1963.6|1977.4|1962.6|4
1739256530000|2025-02-11 06:48:50|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1739256540000|2025-02-11 06:49:00|1976.9|1962.1|1979.4|1964.6|1979.4|1964.6|1976.9|1962.1|8
1739256550000|2025-02-11 06:49:10|1979.9|1965.1|1980.4|1965.6|1980.9|1966.1|1979.9|1965.1|4
1739256560000|2025-02-11 06:49:20|1980.9|1966.1|1981.9|1967.1|1982.4|1967.6|1980.9|1966.1|4
1739256570000|2025-02-11 06:49:30|1981.4|1966.6|1981.4|1966.6|1982.9|1968.1|1981.4|1966.6|6
1739256580000|2025-02-11 06:49:40|1981.9|1967.1|1979.4|1964.6|1982.4|1967.6|1979.4|1964.6|7
1739256590000|2025-02-11 06:49:50|1979.9|1965.1|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|6
1739256600000|2025-02-11 06:50:00|1978.9|1964.1|1982.4|1967.6|1982.4|1967.6|1978.4|1963.6|7
1739256610000|2025-02-11 06:50:10|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|4
1739256630000|2025-02-11 06:50:30|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|3
1739256640000|2025-02-11 06:50:40|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|8
1739256670000|2025-02-11 06:51:10|1982.9|1968.1|1982.9|1968.1|1982.9|1968.1|1982.4|1967.6|3
1739256680000|2025-02-11 06:51:20|1983.9|1969.1|1984.9|1970.1|1984.9|1970.1|1983.9|1969.1|4
1739256690000|2025-02-11 06:51:30|1984.4|1969.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|3
1739256700000|2025-02-11 06:51:40|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1982.9|1968.1|4
1739256710000|2025-02-11 06:51:50|1982.9|1968.1|1983.4|1968.6|1983.9|1969.1|1982.9|1968.1|4
1739256720000|2025-02-11 06:52:00|1983.9|1969.1|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|3
1739256730000|2025-02-11 06:52:10|1983.4|1968.6|1984.9|1970.1|1984.9|1970.1|1983.4|1968.6|3
1739256740000|2025-02-11 06:52:20|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1984.4|1969.6|1
1739256750000|2025-02-11 06:52:30|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|8
1739256760000|2025-02-11 06:52:40|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1739256770000|2025-02-11 06:52:50|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|4
1739256780000|2025-02-11 06:53:00|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1
1739256800000|2025-02-11 06:53:20|1986.4|1971.6|1986.4|1971.6|1986.9|1972.1|1986.4|1971.6|3
1739256810000|2025-02-11 06:53:30|1985.9|1971.1|1985.9|1971.1|1985.9|1971.1|1984.9|1970.1|9
1739256820000|2025-02-11 06:53:40|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1986.4|1971.6|1
1739256830000|2025-02-11 06:53:50|1985.9|1971.1|1984.4|1969.6|1985.9|1971.1|1984.4|1969.6|8
1739256840000|2025-02-11 06:54:00|1984.9|1970.1|1984.4|1969.6|1985.4|1970.6|1984.4|1969.6|4
1739256850000|2025-02-11 06:54:10|1983.4|1968.6|1982.4|1967.6|1984.4|1969.6|1982.4|1967.6|6
1739256860000|2025-02-11 06:54:20|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|4
1739256870000|2025-02-11 06:54:30|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1982.4|1967.6|3
1739256880000|2025-02-11 06:54:40|1982.9|1968.1|1984.4|1969.6|1984.4|1969.6|1982.4|1967.6|5
1739256890000|2025-02-11 06:54:50|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|12
1739256910000|2025-02-11 06:55:10|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|3
1739256920000|2025-02-11 06:55:20|1983.9|1969.1|1983.4|1968.6|1984.9|1970.1|1982.9|1968.1|6
1739256930000|2025-02-11 06:55:30|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1739256940000|2025-02-11 06:55:40|1982.9|1968.1|1982.9|1968.1|1983.4|1968.6|1982.4|1967.6|5
1739256950000|2025-02-11 06:55:50|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|3
1739256960000|2025-02-11 06:56:00|1982.9|1968.1|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|4
1739256970000|2025-02-11 06:56:10|1982.9|1968.1|1982.9|1968.1|1983.4|1968.6|1982.9|1968.1|3
1739256980000|2025-02-11 06:56:20|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1
1739256990000|2025-02-11 06:56:30|1981.9|1967.1|1982.9|1968.1|1982.9|1968.1|1981.9|1967.1|3
1739257000000|2025-02-11 06:56:40|1983.4|1968.6|1983.4|1968.6|1983.9|1969.1|1982.9|1968.1|7
1739257020000|2025-02-11 06:57:00|1982.9|1968.1|1982.9|1968.1|1983.4|1968.6|1982.4|1967.6|5
1739257030000|2025-02-11 06:57:10|1983.4|1968.6|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|5
1739257050000|2025-02-11 06:57:30|1984.9|1970.1|1985.4|1970.6|1985.4|1970.6|1984.9|1970.1|2
1739257060000|2025-02-11 06:57:40|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1984.9|1970.1|1
1739257070000|2025-02-11 06:57:50|1985.4|1970.6|1984.4|1969.6|1985.4|1970.6|1984.4|1969.6|5
1739257080000|2025-02-11 06:58:00|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|2
1739257090000|2025-02-11 06:58:10|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1983.9|1969.1|1
1739257100000|2025-02-11 06:58:20|1983.4|1968.6|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|3
1739257120000|2025-02-11 06:58:40|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1739257140000|2025-02-11 06:59:00|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|2
1739257160000|2025-02-11 06:59:20|1984.9|1970.1|1984.4|1969.6|1985.4|1970.6|1984.4|1969.6|6
1739257170000|2025-02-11 06:59:30|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|4
1739257180000|2025-02-11 06:59:40|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1739257190000|2025-02-11 06:59:50|1983.9|1969.1|1983.9|1969.1|1984.4|1969.6|1983.9|1969.1|3
1739257200000|2025-02-11 07:00:00|1983.4|1968.6|1982.9|1968.1|1984.4|1969.6|1982.9|1968.1|6
1739257210000|2025-02-11 07:00:10|1982.4|1967.6|1984.4|1969.6|1984.4|1969.6|1982.4|1967.6|9
1739257220000|2025-02-11 07:00:20|1983.9|1969.1|1982.9|1968.1|1983.9|1969.1|1982.9|1968.1|5
1739257230000|2025-02-11 07:00:30|1983.4|1968.6|1982.9|1968.1|1983.4|1968.6|1982.9|1968.1|2
1739257240000|2025-02-11 07:00:40|1982.4|1967.6|1982.4|1967.6|1982.9|1968.1|1981.9|1967.1|5
1739257250000|2025-02-11 07:00:50|1981.9|1967.1|1981.4|1966.6|1982.4|1967.6|1981.4|1966.6|4
1739257260000|2025-02-11 07:01:00|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|2
1739257270000|2025-02-11 07:01:10|1980.9|1966.1|1979.9|1965.1|1980.9|1966.1|1979.9|1965.1|5
1739257280000|2025-02-11 07:01:20|1979.4|1964.6|1978.9|1964.1|1979.9|1965.1|1978.9|1964.1|4
1739257290000|2025-02-11 07:01:30|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1977.4|1962.6|5
1739257300000|2025-02-11 07:01:40|1977.9|1963.1|1977.9|1963.1|1978.4|1963.6|1977.4|1962.6|7
1739257310000|2025-02-11 07:01:50|1977.4|1962.6|1978.4|1963.6|1978.4|1963.6|1977.4|1962.6|5
1739257320000|2025-02-11 07:02:00|1977.9|1963.1|1977.9|1963.1|1978.4|1963.6|1977.4|1962.6|5
1739257330000|2025-02-11 07:02:10|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1739257340000|2025-02-11 07:02:20|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1739257350000|2025-02-11 07:02:30|1977.4|1962.6|1979.4|1964.6|1979.4|1964.6|1976.9|1962.1|6
1739257360000|2025-02-11 07:02:40|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|6
1739257380000|2025-02-11 07:03:00|1979.9|1965.1|1978.4|1963.6|1980.4|1965.6|1978.4|1963.6|8
1739257390000|2025-02-11 07:03:10|1977.4|1962.6|1978.9|1964.1|1978.9|1964.1|1977.4|1962.6|4
1739257400000|2025-02-11 07:03:20|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1978.4|1963.6|1
1739257410000|2025-02-11 07:03:30|1978.9|1964.1|1980.4|1965.6|1980.4|1965.6|1978.9|1964.1|5
1739257420000|2025-02-11 07:03:40|1979.9|1965.1|1980.4|1965.6|1981.4|1966.6|1979.9|1965.1|4
1739257430000|2025-02-11 07:03:50|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|3
1739257440000|2025-02-11 07:04:00|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|3
1739257480000|2025-02-11 07:04:40|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|2
1739257490000|2025-02-11 07:04:50|1981.9|1967.1|1982.4|1967.6|1982.9|1968.1|1981.4|1966.6|5
1739257500000|2025-02-11 07:05:00|1982.9|1968.1|1984.4|1969.6|1985.4|1970.6|1982.9|1968.1|8
1739257520000|2025-02-11 07:05:20|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1739257530000|2025-02-11 07:05:30|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|4
1739257550000|2025-02-11 07:05:50|1984.4|1969.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|2
1739257560000|2025-02-11 07:06:00|1982.9|1968.1|1982.4|1967.6|1983.4|1968.6|1982.4|1967.6|5
1739257570000|2025-02-11 07:06:10|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|2
1739257580000|2025-02-11 07:06:20|1981.9|1967.1|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|4
1739257590000|2025-02-11 07:06:30|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|4
1739257600000|2025-02-11 07:06:40|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|2
1739257610000|2025-02-11 07:06:50|1980.9|1966.1|1980.9|1966.1|1981.4|1966.6|1980.9|1966.1|3
1739257620000|2025-02-11 07:07:00|1980.4|1965.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|4
1739257630000|2025-02-11 07:07:10|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|2
1739257640000|2025-02-11 07:07:20|1978.9|1964.1|1978.4|1963.6|1979.4|1964.6|1978.4|1963.6|4
1739257650000|2025-02-11 07:07:30|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1976.4|1961.6|5
1739257660000|2025-02-11 07:07:40|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|3
1739257670000|2025-02-11 07:07:50|1976.4|1961.6|1977.4|1962.6|1977.9|1963.1|1976.4|1961.6|5
1739257680000|2025-02-11 07:08:00|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|4
1739257700000|2025-02-11 07:08:20|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|2
1739257720000|2025-02-11 07:08:40|1979.4|1964.6|1978.4|1963.6|1979.4|1964.6|1978.4|1963.6|3
1739257730000|2025-02-11 07:08:50|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.4|1962.6|6
1739257740000|2025-02-11 07:09:00|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|2
1739257750000|2025-02-11 07:09:10|1978.9|1964.1|1978.4|1963.6|1978.9|1964.1|1977.9|1963.1|4
1739257760000|2025-02-11 07:09:20|1977.9|1963.1|1977.4|1962.6|1978.4|1963.6|1977.4|1962.6|3
1739257770000|2025-02-11 07:09:30|1976.4|1961.6|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|3
1739257780000|2025-02-11 07:09:40|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1
1739257790000|2025-02-11 07:09:50|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1739257800000|2025-02-11 07:10:00|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1739257810000|2025-02-11 07:10:10|1977.4|1962.6|1976.9|1962.1|1977.4|1962.6|1976.4|1961.6|4
1739257820000|2025-02-11 07:10:20|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1739257850000|2025-02-11 07:10:50|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|2
1739257860000|2025-02-11 07:11:00|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.4|1963.6|5
1739257870000|2025-02-11 07:11:10|1979.9|1965.1|1979.4|1964.6|1980.4|1965.6|1978.9|1964.1|8
1739257880000|2025-02-11 07:11:20|1978.4|1963.6|1978.9|1964.1|1978.9|1964.1|1978.4|1963.6|2
1739257890000|2025-02-11 07:11:30|1978.4|1963.6|1978.4|1963.6|1978.9|1964.1|1978.4|1963.6|3
1739257900000|2025-02-11 07:11:40|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1977.9|1963.1|1
1739257910000|2025-02-11 07:11:50|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1739257920000|2025-02-11 07:12:00|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1739257930000|2025-02-11 07:12:10|1977.4|1962.6|1975.9|1961.1|1977.4|1962.6|1975.4|1960.6|5
1739257940000|2025-02-11 07:12:20|1975.4|1960.6|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|3
1739257960000|2025-02-11 07:12:40|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.4|1961.6|4
1739257970000|2025-02-11 07:12:50|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1739257980000|2025-02-11 07:13:00|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.9|1962.1|2
1739258000000|2025-02-11 07:13:20|1976.9|1962.1|1975.4|1960.6|1976.9|1962.1|1975.4|1960.6|4
1739258010000|2025-02-11 07:13:30|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1739258020000|2025-02-11 07:13:40|1975.9|1961.1|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|4
1739258070000|2025-02-11 07:14:30|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1739258080000|2025-02-11 07:14:40|1975.4|1960.6|1974.9|1960.1|1975.4|1960.6|1974.4|1959.6|6
1739258090000|2025-02-11 07:14:50|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1
1739258100000|2025-02-11 07:15:00|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1739258110000|2025-02-11 07:15:10|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.4|1959.6|5
1739258120000|2025-02-11 07:15:20|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|3
1739258160000|2025-02-11 07:16:00|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1
1739258170000|2025-02-11 07:16:10|1976.4|1961.6|1976.9|1962.1|1977.4|1962.6|1975.9|1961.1|8
1739258180000|2025-02-11 07:16:20|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1976.9|1962.1|5
1739258190000|2025-02-11 07:16:30|1977.9|1963.1|1976.9|1962.1|1978.4|1963.6|1976.4|1961.6|7
1739258200000|2025-02-11 07:16:40|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1739258210000|2025-02-11 07:16:50|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|6
1739258220000|2025-02-11 07:17:00|1975.9|1961.1|1976.9|1962.1|1977.4|1962.6|1975.4|1960.6|9
1739258230000|2025-02-11 07:17:10|1976.4|1961.6|1976.4|1961.6|1977.4|1962.6|1976.4|1961.6|7
1739258240000|2025-02-11 07:17:20|1975.9|1961.1|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|4
1739258250000|2025-02-11 07:17:30|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|2
1739258260000|2025-02-11 07:17:40|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1
1739258270000|2025-02-11 07:17:50|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|7
1739258280000|2025-02-11 07:18:00|1974.9|1960.1|1976.4|1961.6|1976.9|1962.1|1974.9|1960.1|6
1739258290000|2025-02-11 07:18:10|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.9|1962.1|2
1739258300000|2025-02-11 07:18:20|1976.9|1962.1|1976.9|1962.1|1977.4|1962.6|1976.9|1962.1|3
1739258320000|2025-02-11 07:18:40|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1739258330000|2025-02-11 07:18:50|1976.9|1962.1|1978.4|1963.6|1978.4|1963.6|1976.9|1962.1|5
1739258340000|2025-02-11 07:19:00|1977.9|1963.1|1977.9|1963.1|1978.4|1963.6|1977.9|1963.1|3
1739258370000|2025-02-11 07:19:30|1978.4|1963.6|1978.4|1963.6|1978.9|1964.1|1978.4|1963.6|5
1739258380000|2025-02-11 07:19:40|1979.4|1964.6|1979.9|1965.1|1979.9|1965.1|1979.4|1964.6|2
1739258390000|2025-02-11 07:19:50|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1739258400000|2025-02-11 07:20:00|1979.9|1965.1|1980.9|1966.1|1980.9|1966.1|1979.4|1964.6|4
1739258410000|2025-02-11 07:20:10|1981.4|1966.6|1982.4|1967.6|1982.4|1967.6|1981.4|1966.6|3
1739258420000|2025-02-11 07:20:20|1983.4|1968.6|1984.4|1969.6|1984.4|1969.6|1983.4|1968.6|3
1739258440000|2025-02-11 07:20:40|1983.9|1969.1|1984.4|1969.6|1984.4|1969.6|1983.9|1969.1|2
1739258450000|2025-02-11 07:20:50|1984.9|1970.1|1984.4|1969.6|1984.9|1970.1|1984.4|1969.6|2
1739258460000|2025-02-11 07:21:00|1984.9|1970.1|1985.9|1971.1|1985.9|1971.1|1984.4|1969.6|6
1739258470000|2025-02-11 07:21:10|1985.4|1970.6|1984.9|1970.1|1985.4|1970.6|1984.9|1970.1|2
1739258480000|2025-02-11 07:21:20|1984.4|1969.6|1983.4|1968.6|1984.4|1969.6|1983.4|1968.6|4
1739258490000|2025-02-11 07:21:30|1982.9|1968.1|1984.4|1969.6|1984.4|1969.6|1982.9|1968.1|2
1739258500000|2025-02-11 07:21:40|1983.9|1969.1|1983.4|1968.6|1983.9|1969.1|1983.4|1968.6|2
1739258510000|2025-02-11 07:21:50|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|2
1739258520000|2025-02-11 07:22:00|1982.9|1968.1|1982.4|1967.6|1982.9|1968.1|1982.4|1967.6|6
1739258530000|2025-02-11 07:22:10|1981.9|1967.1|1980.9|1966.1|1981.9|1967.1|1980.9|1966.1|3
1739258540000|2025-02-11 07:22:20|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1979.9|1965.1|4
1739258550000|2025-02-11 07:22:30|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|4
1739258570000|2025-02-11 07:22:50|1978.4|1963.6|1978.9|1964.1|1978.9|1964.1|1978.4|1963.6|6
1739258580000|2025-02-11 07:23:00|1978.4|1963.6|1978.9|1964.1|1978.9|1964.1|1977.9|1963.1|4
1739258590000|2025-02-11 07:23:10|1978.4|1963.6|1977.4|1962.6|1978.4|1963.6|1977.4|1962.6|5
1739258610000|2025-02-11 07:23:30|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|4
1739258620000|2025-02-11 07:23:40|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.4|1961.6|4
1739258630000|2025-02-11 07:23:50|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|2
1739258640000|2025-02-11 07:24:00|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|4
1739258660000|2025-02-11 07:24:20|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.4|1964.6|6
1739258680000|2025-02-11 07:24:40|1981.4|1966.6|1980.9|1966.1|1982.4|1967.6|1980.9|1966.1|4
1739258690000|2025-02-11 07:24:50|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1739258700000|2025-02-11 07:25:00|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|2
1739258720000|2025-02-11 07:25:20|1980.9|1966.1|1980.9|1966.1|1980.9|1966.1|1980.4|1965.6|3
1739258730000|2025-02-11 07:25:30|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1739258740000|2025-02-11 07:25:40|1980.9|1966.1|1981.9|1967.1|1981.9|1967.1|1980.9|1966.1|3
1739258760000|2025-02-11 07:26:00|1982.4|1967.6|1981.9|1967.1|1982.4|1967.6|1981.9|1967.1|4
1739258780000|2025-02-11 07:26:20|1982.4|1967.6|1981.9|1967.1|1982.4|1967.6|1981.9|1967.1|2
1739258790000|2025-02-11 07:26:30|1982.4|1967.6|1983.4|1968.6|1983.4|1968.6|1982.4|1967.6|2
1739258800000|2025-02-11 07:26:40|1982.9|1968.1|1983.4|1968.6|1983.4|1968.6|1982.9|1968.1|2
1739258820000|2025-02-11 07:27:00|1982.4|1967.6|1982.4|1967.6|1982.4|1967.6|1981.9|1967.1|3
1739258830000|2025-02-11 07:27:10|1982.9|1968.1|1984.4|1969.6|1984.4|1969.6|1982.9|1968.1|4
1739258840000|2025-02-11 07:27:20|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1983.4|1968.6|1
1739258850000|2025-02-11 07:27:30|1982.9|1968.1|1981.9|1967.1|1983.4|1968.6|1981.9|1967.1|4
1739258860000|2025-02-11 07:27:40|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1981.4|1966.6|1
1739258870000|2025-02-11 07:27:50|1980.4|1965.6|1980.9|1966.1|1981.4|1966.6|1979.9|1965.1|6
1739258880000|2025-02-11 07:28:00|1980.4|1965.6|1981.4|1966.6|1981.4|1966.6|1980.4|1965.6|3
1739258890000|2025-02-11 07:28:10|1980.9|1966.1|1981.4|1966.6|1981.4|1966.6|1980.9|1966.1|4
1739258920000|2025-02-11 07:28:40|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1739258930000|2025-02-11 07:28:50|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1
1739258940000|2025-02-11 07:29:00|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1739258960000|2025-02-11 07:29:20|1979.9|1965.1|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|4
1739258970000|2025-02-11 07:29:30|1980.4|1965.6|1979.9|1965.1|1980.4|1965.6|1979.9|1965.1|2
1739258980000|2025-02-11 07:29:40|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1
1739258990000|2025-02-11 07:29:50|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1978.9|1964.1|4
1739259000000|2025-02-11 07:30:00|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|2
1739259010000|2025-02-11 07:30:10|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|2
1739259020000|2025-02-11 07:30:20|1979.9|1965.1|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|4
1739259030000|2025-02-11 07:30:30|1980.4|1965.6|1979.9|1965.1|1980.4|1965.6|1979.9|1965.1|2
1739259040000|2025-02-11 07:30:40|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|3
1739259060000|2025-02-11 07:31:00|1980.9|1966.1|1981.9|1967.1|1981.9|1967.1|1980.4|1965.6|5
1739259070000|2025-02-11 07:31:10|1981.4|1966.6|1981.4|1966.6|1982.4|1967.6|1980.9|1966.1|9
1739259080000|2025-02-11 07:31:20|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|2
1739259090000|2025-02-11 07:31:30|1981.9|1967.1|1980.4|1965.6|1981.9|1967.1|1979.4|1964.6|6
1739259100000|2025-02-11 07:31:40|1980.9|1966.1|1980.4|1965.6|1980.9|1966.1|1980.4|1965.6|2
1739259110000|2025-02-11 07:31:50|1979.9|1965.1|1980.9|1966.1|1980.9|1966.1|1979.9|1965.1|3
1739259120000|2025-02-11 07:32:00|1981.4|1966.6|1981.4|1966.6|1981.9|1967.1|1980.9|1966.1|7
1739259130000|2025-02-11 07:32:10|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.4|1966.6|7
1739259140000|2025-02-11 07:32:20|1981.4|1966.6|1981.9|1967.1|1981.9|1967.1|1981.4|1966.6|4
1739259150000|2025-02-11 07:32:30|1981.4|1966.6|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|5
1739259160000|2025-02-11 07:32:40|1981.9|1967.1|1981.4|1966.6|1981.9|1967.1|1981.4|1966.6|2
1739259170000|2025-02-11 07:32:50|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1981.9|1967.1|1
1739259180000|2025-02-11 07:33:00|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|3
1739259190000|2025-02-11 07:33:10|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.4|1964.6|6
1739259200000|2025-02-11 07:33:20|1979.9|1965.1|1978.9|1964.1|1980.4|1965.6|1978.4|1963.6|8
1739259210000|2025-02-11 07:33:30|1978.4|1963.6|1977.4|1962.6|1978.9|1964.1|1977.4|1962.6|7
1739259220000|2025-02-11 07:33:40|1977.9|1963.1|1977.4|1962.6|1978.4|1963.6|1977.4|1962.6|4
1739259230000|2025-02-11 07:33:50|1977.9|1963.1|1978.4|1963.6|1978.9|1964.1|1977.4|1962.6|6
1739259240000|2025-02-11 07:34:00|1977.9|1963.1|1978.4|1963.6|1978.4|1963.6|1977.9|1963.1|4
1739259250000|2025-02-11 07:34:10|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|2
1739259260000|2025-02-11 07:34:20|1978.9|1964.1|1978.9|1964.1|1979.4|1964.6|1978.9|1964.1|3
1739259270000|2025-02-11 07:34:30|1978.4|1963.6|1978.9|1964.1|1979.4|1964.6|1978.4|1963.6|4
1739259280000|2025-02-11 07:34:40|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1
1739259300000|2025-02-11 07:35:00|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1978.9|1964.1|4
1739259310000|2025-02-11 07:35:10|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|6
1739259320000|2025-02-11 07:35:20|1978.9|1964.1|1980.4|1965.6|1980.4|1965.6|1978.9|1964.1|9
1739259330000|2025-02-11 07:35:30|1979.9|1965.1|1978.4|1963.6|1979.9|1965.1|1978.4|1963.6|3
1739259340000|2025-02-11 07:35:40|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.4|1963.6|4
1739259350000|2025-02-11 07:35:50|1978.9|1964.1|1978.9|1964.1|1979.4|1964.6|1978.9|1964.1|3
1739259360000|2025-02-11 07:36:00|1979.4|1964.6|1978.4|1963.6|1979.4|1964.6|1978.4|1963.6|3
1739259370000|2025-02-11 07:36:10|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|2
1739259380000|2025-02-11 07:36:20|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.4|1961.6|5
1739259390000|2025-02-11 07:36:30|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.9|1962.1|6
1739259400000|2025-02-11 07:36:40|1976.9|1962.1|1976.4|1961.6|1977.4|1962.6|1976.4|1961.6|3
1739259410000|2025-02-11 07:36:50|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1739259420000|2025-02-11 07:37:00|1975.4|1960.6|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|3
1739259430000|2025-02-11 07:37:10|1975.9|1961.1|1975.9|1961.1|1976.4|1961.6|1975.4|1960.6|7
1739259440000|2025-02-11 07:37:20|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|3
1739259450000|2025-02-11 07:37:30|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1739259470000|2025-02-11 07:37:50|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1739259480000|2025-02-11 07:38:00|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1739259490000|2025-02-11 07:38:10|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|4
1739259500000|2025-02-11 07:38:20|1974.9|1960.1|1974.4|1959.6|1975.4|1960.6|1974.4|1959.6|6
1739259510000|2025-02-11 07:38:30|1973.9|1959.1|1972.9|1958.1|1973.9|1959.1|1972.9|1958.1|3
1739259520000|2025-02-11 07:38:40|1973.4|1958.6|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|4
1739259530000|2025-02-11 07:38:50|1973.4|1958.6|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|2
1739259540000|2025-02-11 07:39:00|1973.4|1958.6|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|2
1739259560000|2025-02-11 07:39:20|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.4|1959.6|3
1739259580000|2025-02-11 07:39:40|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|3
1739259590000|2025-02-11 07:39:50|1975.9|1961.1|1974.4|1959.6|1975.9|1961.1|1974.4|1959.6|4
1739259600000|2025-02-11 07:40:00|1974.9|1960.1|1976.4|1961.6|1976.4|1961.6|1974.9|1960.1|3
1739259610000|2025-02-11 07:40:10|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1739259620000|2025-02-11 07:40:20|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.4|1961.6|5
1739259630000|2025-02-11 07:40:30|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|2
1739259640000|2025-02-11 07:40:40|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.4|1961.6|3
1739259650000|2025-02-11 07:40:50|1978.4|1963.6|1977.4|1962.6|1978.4|1963.6|1977.4|1962.6|3
1739259660000|2025-02-11 07:41:00|1976.9|1962.1|1978.4|1963.6|1978.4|1963.6|1976.4|1961.6|5
1739259670000|2025-02-11 07:41:10|1977.9|1963.1|1977.4|1962.6|1977.9|1963.1|1977.4|1962.6|2
1739259680000|2025-02-11 07:41:20|1976.4|1961.6|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|2
1739259700000|2025-02-11 07:41:40|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|3
1739259740000|2025-02-11 07:42:20|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.4|1961.6|4
1739259760000|2025-02-11 07:42:40|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1739259770000|2025-02-11 07:42:50|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.9|1962.1|2
1739259780000|2025-02-11 07:43:00|1976.9|1962.1|1977.4|1962.6|1977.4|1962.6|1976.9|1962.1|4
1739259790000|2025-02-11 07:43:10|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1739259800000|2025-02-11 07:43:20|1975.9|1961.1|1973.9|1959.1|1975.9|1961.1|1973.9|1959.1|8
1739259810000|2025-02-11 07:43:30|1974.4|1959.6|1974.9|1960.1|1975.4|1960.6|1973.9|1959.1|6
1739259820000|2025-02-11 07:43:40|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|3
1739259830000|2025-02-11 07:43:50|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1972.4|1957.6|6
1739259840000|2025-02-11 07:44:00|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|8
1739259850000|2025-02-11 07:44:10|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|4
1739259870000|2025-02-11 07:44:30|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|4
1739259880000|2025-02-11 07:44:40|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1
1739259890000|2025-02-11 07:44:50|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1974.9|1960.1|1
1739259900000|2025-02-11 07:45:00|1974.4|1959.6|1974.4|1959.6|1975.4|1960.6|1974.4|1959.6|8
1739259910000|2025-02-11 07:45:10|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1974.4|1959.6|2
1739259930000|2025-02-11 07:45:30|1974.9|1960.1|1974.4|1959.6|1974.9|1960.1|1974.4|1959.6|2
1739259950000|2025-02-11 07:45:50|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|4
1739259960000|2025-02-11 07:46:00|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|2
1739259970000|2025-02-11 07:46:10|1974.9|1960.1|1972.9|1958.1|1974.9|1960.1|1972.9|1958.1|7
1739259980000|2025-02-11 07:46:20|1973.4|1958.6|1973.4|1958.6|1973.9|1959.1|1972.9|1958.1|5
1739259990000|2025-02-11 07:46:30|1973.9|1959.1|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|6
1739260000000|2025-02-11 07:46:40|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|2
1739260010000|2025-02-11 07:46:50|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1739260020000|2025-02-11 07:47:00|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1
1739260030000|2025-02-11 07:47:10|1974.9|1960.1|1976.4|1961.6|1976.4|1961.6|1974.9|1960.1|6
1739260040000|2025-02-11 07:47:20|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1739260050000|2025-02-11 07:47:30|1976.4|1961.6|1975.4|1960.6|1976.4|1961.6|1975.4|1960.6|7
1739260060000|2025-02-11 07:47:40|1975.9|1961.1|1975.9|1961.1|1975.9|1961.1|1975.4|1960.6|3
1739260070000|2025-02-11 07:47:50|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1
1739260090000|2025-02-11 07:48:10|1974.9|1960.1|1973.4|1958.6|1974.9|1960.1|1973.4|1958.6|4
1739260100000|2025-02-11 07:48:20|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1739260110000|2025-02-11 07:48:30|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1739260120000|2025-02-11 07:48:40|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1739260140000|2025-02-11 07:49:00|1973.9|1959.1|1972.4|1957.6|1973.9|1959.1|1972.4|1957.6|5
1739260150000|2025-02-11 07:49:10|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1739260160000|2025-02-11 07:49:20|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|5
1739260180000|2025-02-11 07:49:40|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|4
1739260230000|2025-02-11 07:50:30|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1739260250000|2025-02-11 07:50:50|1970.4|1955.6|1969.9|1955.1|1970.4|1955.6|1969.9|1955.1|2
1739260260000|2025-02-11 07:51:00|1970.4|1955.6|1969.9|1955.1|1970.4|1955.6|1969.9|1955.1|2
1739260270000|2025-02-11 07:51:10|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1739260280000|2025-02-11 07:51:20|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1739260290000|2025-02-11 07:51:30|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1739260310000|2025-02-11 07:51:50|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1
1739260320000|2025-02-11 07:52:00|1971.4|1956.6|1970.9|1956.1|1971.9|1957.1|1970.9|1956.1|6
1739260330000|2025-02-11 07:52:10|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|7
1739260350000|2025-02-11 07:52:30|1971.9|1957.1|1970.4|1955.6|1971.9|1957.1|1970.4|1955.6|4
1739260360000|2025-02-11 07:52:40|1971.4|1956.6|1970.4|1955.6|1971.4|1956.6|1970.4|1955.6|4
1739260370000|2025-02-11 07:52:50|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1739260400000|2025-02-11 07:53:20|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1739260430000|2025-02-11 07:53:50|1970.9|1956.1|1969.9|1955.1|1971.4|1956.6|1969.9|1955.1|7
1739260470000|2025-02-11 07:54:30|1970.4|1955.6|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|2
1739260480000|2025-02-11 07:54:40|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1739260500000|2025-02-11 07:55:00|1971.4|1956.6|1971.9|1957.1|1971.9|1957.1|1970.9|1956.1|4
1739260510000|2025-02-11 07:55:10|1971.4|1956.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|5
1739260520000|2025-02-11 07:55:20|1971.9|1957.1|1970.9|1956.1|1971.9|1957.1|1970.9|1956.1|5
1739260530000|2025-02-11 07:55:30|1970.4|1955.6|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|3
1739260540000|2025-02-11 07:55:40|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|2
1739260550000|2025-02-11 07:55:50|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1739260560000|2025-02-11 07:56:00|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|3
1739260570000|2025-02-11 07:56:10|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|4
1739260580000|2025-02-11 07:56:20|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.4|1955.6|11
1739260590000|2025-02-11 07:56:30|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1739260600000|2025-02-11 07:56:40|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1971.9|1957.1|4
1739260630000|2025-02-11 07:57:10|1971.9|1957.1|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|4
1739260640000|2025-02-11 07:57:20|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|2
1739260650000|2025-02-11 07:57:30|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1
1739260660000|2025-02-11 07:57:40|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1739260670000|2025-02-11 07:57:50|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1739260690000|2025-02-11 07:58:10|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|4
1739260700000|2025-02-11 07:58:20|1971.9|1957.1|1970.4|1955.6|1971.9|1957.1|1970.4|1955.6|8
1739260710000|2025-02-11 07:58:30|1969.9|1955.1|1969.9|1955.1|1970.4|1955.6|1969.9|1955.1|3
1739260730000|2025-02-11 07:58:50|1970.4|1955.6|1969.9|1955.1|1970.4|1955.6|1969.9|1955.1|4
1739260750000|2025-02-11 07:59:10|1970.4|1955.6|1969.9|1955.1|1970.4|1955.6|1969.9|1955.1|2
1739260760000|2025-02-11 07:59:20|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1739260770000|2025-02-11 07:59:30|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1739260780000|2025-02-11 07:59:40|1970.4|1955.6|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|3
1739260790000|2025-02-11 07:59:50|1970.9|1956.1|1970.9|1956.1|1971.4|1956.6|1970.9|1956.1|5
1739260800000|2025-02-11 08:00:00|1970.4|1955.6|1972.4|1957.6|1972.4|1957.6|1970.4|1955.6|5
1739260810000|2025-02-11 08:00:10|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|6
1739260820000|2025-02-11 08:00:20|1973.9|1959.1|1972.9|1958.1|1973.9|1959.1|1972.9|1958.1|3
1739260830000|2025-02-11 08:00:30|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1739260840000|2025-02-11 08:00:40|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1971.9|1957.1|4
1739260850000|2025-02-11 08:00:50|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1970.9|1956.1|8
1739260860000|2025-02-11 08:01:00|1971.9|1957.1|1973.4|1958.6|1973.4|1958.6|1971.9|1957.1|3
1739260870000|2025-02-11 08:01:10|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|4
1739260890000|2025-02-11 08:01:30|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|5
1739260900000|2025-02-11 08:01:40|1973.9|1959.1|1974.9|1960.1|1974.9|1960.1|1973.9|1959.1|5
1739260910000|2025-02-11 08:01:50|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|5
1739260920000|2025-02-11 08:02:00|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|4
1739260930000|2025-02-11 08:02:10|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|6
1739260940000|2025-02-11 08:02:20|1975.9|1961.1|1974.9|1960.1|1976.4|1961.6|1974.9|1960.1|7
1739260950000|2025-02-11 08:02:30|1975.4|1960.6|1974.4|1959.6|1975.4|1960.6|1974.4|1959.6|7
1739260960000|2025-02-11 08:02:40|1970.4|1955.6|1969.9|1955.1|1970.9|1956.1|1969.9|1955.1|4
1739260990000|2025-02-11 08:03:10|1970.4|1955.6|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|3
1739261000000|2025-02-11 08:03:20|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1739261020000|2025-02-11 08:03:40|1970.9|1956.1|1970.4|1955.6|1971.4|1956.6|1970.4|1955.6|6
1739261030000|2025-02-11 08:03:50|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1739261070000|2025-02-11 08:04:30|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|2
1739261080000|2025-02-11 08:04:40|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1739261100000|2025-02-11 08:05:00|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1739261120000|2025-02-11 08:05:20|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1739261130000|2025-02-11 08:05:30|1967.4|1952.6|1962.4|1947.6|1967.4|1952.6|1962.4|1947.6|8
1739261140000|2025-02-11 08:05:40|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1739261150000|2025-02-11 08:05:50|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1
1739261160000|2025-02-11 08:06:00|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|2
1739261180000|2025-02-11 08:06:20|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|2
1739261190000|2025-02-11 08:06:30|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1739261200000|2025-02-11 08:06:40|1962.4|1947.6|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|4
1739261220000|2025-02-11 08:07:00|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|6
1739261230000|2025-02-11 08:07:10|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1
1739261240000|2025-02-11 08:07:20|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|3
1739261250000|2025-02-11 08:07:30|1966.4|1951.6|1965.4|1950.6|1966.4|1951.6|1965.4|1950.6|2
1739261260000|2025-02-11 08:07:40|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|2
1739261270000|2025-02-11 08:07:50|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1
1739261280000|2025-02-11 08:08:00|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1
1739261290000|2025-02-11 08:08:10|1965.4|1950.6|1964.4|1949.6|1965.4|1950.6|1964.4|1949.6|3
1739261310000|2025-02-11 08:08:30|1963.9|1949.1|1964.9|1950.1|1964.9|1950.1|1963.9|1949.1|3
1739261320000|2025-02-11 08:08:40|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|3
1739261330000|2025-02-11 08:08:50|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|3
1739261340000|2025-02-11 08:09:00|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1739261350000|2025-02-11 08:09:10|1965.9|1951.1|1967.4|1952.6|1967.4|1952.6|1965.4|1950.6|4
1739261360000|2025-02-11 08:09:20|1966.9|1952.1|1964.4|1949.6|1966.9|1952.1|1964.4|1949.6|6
1739261390000|2025-02-11 08:09:50|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1
1739261400000|2025-02-11 08:10:00|1965.4|1950.6|1966.4|1951.6|1966.4|1951.6|1965.4|1950.6|5
1739261410000|2025-02-11 08:10:10|1965.9|1951.1|1963.9|1949.1|1966.4|1951.6|1963.9|1949.1|6
1739261420000|2025-02-11 08:10:20|1964.4|1949.6|1962.4|1947.6|1964.4|1949.6|1962.4|1947.6|3
1739261430000|2025-02-11 08:10:30|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|2
1739261440000|2025-02-11 08:10:40|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|4
1739261450000|2025-02-11 08:10:50|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|3
1739261460000|2025-02-11 08:11:00|1963.4|1948.6|1962.4|1947.6|1964.4|1949.6|1962.4|1947.6|8
1739261470000|2025-02-11 08:11:10|1962.9|1948.1|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|6
1739261480000|2025-02-11 08:11:20|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|4
1739261490000|2025-02-11 08:11:30|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|4
1739261500000|2025-02-11 08:11:40|1962.4|1947.6|1962.9|1948.1|1963.4|1948.6|1962.4|1947.6|3
1739261510000|2025-02-11 08:11:50|1963.4|1948.6|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|2
1739261520000|2025-02-11 08:12:00|1962.9|1948.1|1961.9|1947.1|1963.4|1948.6|1961.9|1947.1|4
1739261540000|2025-02-11 08:12:20|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1
1739261550000|2025-02-11 08:12:30|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1960.4|1945.6|7
1739261560000|2025-02-11 08:12:40|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1739261570000|2025-02-11 08:12:50|1960.9|1946.1|1961.4|1946.6|1961.4|1946.6|1960.9|1946.1|2
1739261580000|2025-02-11 08:13:00|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.4|1946.6|4
1739261590000|2025-02-11 08:13:10|1962.9|1948.1|1964.4|1949.6|1964.4|1949.6|1962.4|1947.6|6
1739261610000|2025-02-11 08:13:30|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739261620000|2025-02-11 08:13:40|1963.9|1949.1|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|4
1739261630000|2025-02-11 08:13:50|1965.4|1950.6|1964.9|1950.1|1965.4|1950.6|1964.4|1949.6|5
1739261640000|2025-02-11 08:14:00|1964.4|1949.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|2
1739261680000|2025-02-11 08:14:40|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1739261700000|2025-02-11 08:15:00|1966.4|1951.6|1965.9|1951.1|1967.4|1952.6|1965.9|1951.1|12
1739261710000|2025-02-11 08:15:10|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1965.4|1950.6|3
1739261720000|2025-02-11 08:15:20|1965.9|1951.1|1965.9|1951.1|1966.4|1951.6|1965.4|1950.6|9
1739261730000|2025-02-11 08:15:30|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|3
1739261740000|2025-02-11 08:15:40|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.4|1950.6|3
1739261750000|2025-02-11 08:15:50|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1739261770000|2025-02-11 08:16:10|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1739261780000|2025-02-11 08:16:20|1965.9|1951.1|1965.4|1950.6|1966.4|1951.6|1965.4|1950.6|4
1739261790000|2025-02-11 08:16:30|1966.4|1951.6|1964.4|1949.6|1966.9|1952.1|1964.4|1949.6|6
1739261800000|2025-02-11 08:16:40|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1962.9|1948.1|4
1739261810000|2025-02-11 08:16:50|1962.9|1948.1|1963.4|1948.6|1964.4|1949.6|1962.9|1948.1|5
1739261820000|2025-02-11 08:17:00|1962.9|1948.1|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|5
1739261830000|2025-02-11 08:17:10|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|3
1739261840000|2025-02-11 08:17:20|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1
1739261850000|2025-02-11 08:17:30|1963.9|1949.1|1962.9|1948.1|1963.9|1949.1|1962.9|1948.1|3
1739261860000|2025-02-11 08:17:40|1962.4|1947.6|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|5
1739261870000|2025-02-11 08:17:50|1963.9|1949.1|1963.9|1949.1|1964.4|1949.6|1963.4|1948.6|4
1739261880000|2025-02-11 08:18:00|1964.4|1949.6|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|7
1739261890000|2025-02-11 08:18:10|1965.4|1950.6|1964.9|1950.1|1965.4|1950.6|1964.4|1949.6|6
1739261900000|2025-02-11 08:18:20|1965.4|1950.6|1964.4|1949.6|1965.4|1950.6|1964.4|1949.6|3
1739261910000|2025-02-11 08:18:30|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|4
1739261920000|2025-02-11 08:18:40|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.4|1950.6|4
1739261930000|2025-02-11 08:18:50|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|4
1739261940000|2025-02-11 08:19:00|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1966.4|1951.6|6
1739261950000|2025-02-11 08:19:10|1966.9|1952.1|1967.9|1953.1|1967.9|1953.1|1966.9|1952.1|5
1739261960000|2025-02-11 08:19:20|1967.4|1952.6|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|3
1739261970000|2025-02-11 08:19:30|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|4
1739261990000|2025-02-11 08:19:50|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1739262010000|2025-02-11 08:20:10|1967.9|1953.1|1967.4|1952.6|1967.9|1953.1|1967.4|1952.6|2
1739262030000|2025-02-11 08:20:30|1967.9|1953.1|1969.4|1954.6|1969.4|1954.6|1967.9|1953.1|5
1739262040000|2025-02-11 08:20:40|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1739262050000|2025-02-11 08:20:50|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1739262060000|2025-02-11 08:21:00|1971.9|1957.1|1973.4|1958.6|1973.4|1958.6|1971.4|1956.6|5
1739262070000|2025-02-11 08:21:10|1972.9|1958.1|1972.4|1957.6|1972.9|1958.1|1972.4|1957.6|2
1739262080000|2025-02-11 08:21:20|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1970.9|1956.1|4
1739262090000|2025-02-11 08:21:30|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1739262100000|2025-02-11 08:21:40|1971.9|1957.1|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|4
1739262110000|2025-02-11 08:21:50|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1739262120000|2025-02-11 08:22:00|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|4
1739262140000|2025-02-11 08:22:20|1971.9|1957.1|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|4
1739262150000|2025-02-11 08:22:30|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1
1739262170000|2025-02-11 08:22:50|1971.9|1957.1|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|5
1739262180000|2025-02-11 08:23:00|1971.9|1957.1|1970.9|1956.1|1972.4|1957.6|1970.4|1955.6|7
1739262190000|2025-02-11 08:23:10|1970.4|1955.6|1968.4|1953.6|1970.4|1955.6|1968.4|1953.6|5
1739262220000|2025-02-11 08:23:40|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|5
1739262230000|2025-02-11 08:23:50|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1
1739262240000|2025-02-11 08:24:00|1968.4|1953.6|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|3
1739262250000|2025-02-11 08:24:10|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.9|1953.1|2
1739262270000|2025-02-11 08:24:30|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.9|1953.1|2
1739262290000|2025-02-11 08:24:50|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1
1739262300000|2025-02-11 08:25:00|1970.4|1955.6|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|3
1739262310000|2025-02-11 08:25:10|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1
1739262320000|2025-02-11 08:25:20|1970.4|1955.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|3
1739262330000|2025-02-11 08:25:30|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1739262340000|2025-02-11 08:25:40|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1739262350000|2025-02-11 08:25:50|1971.4|1956.6|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|5
1739262360000|2025-02-11 08:26:00|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|2
1739262370000|2025-02-11 08:26:10|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|4
1739262380000|2025-02-11 08:26:20|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1739262390000|2025-02-11 08:26:30|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1739262420000|2025-02-11 08:27:00|1970.9|1956.1|1970.9|1956.1|1971.4|1956.6|1970.4|1955.6|5
1739262430000|2025-02-11 08:27:10|1970.4|1955.6|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|2
1739262440000|2025-02-11 08:27:20|1971.4|1956.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|3
1739262450000|2025-02-11 08:27:30|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1739262470000|2025-02-11 08:27:50|1970.9|1956.1|1970.9|1956.1|1971.4|1956.6|1970.9|1956.1|7
1739262480000|2025-02-11 08:28:00|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1739262490000|2025-02-11 08:28:10|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1739262500000|2025-02-11 08:28:20|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|2
1739262510000|2025-02-11 08:28:30|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|4
1739262520000|2025-02-11 08:28:40|1971.9|1957.1|1971.4|1956.6|1972.4|1957.6|1971.4|1956.6|4
1739262540000|2025-02-11 08:29:00|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1
1739262550000|2025-02-11 08:29:10|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1739262560000|2025-02-11 08:29:20|1971.9|1957.1|1970.9|1956.1|1971.9|1957.1|1970.9|1956.1|3
1739262570000|2025-02-11 08:29:30|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1739262590000|2025-02-11 08:29:50|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1739262600000|2025-02-11 08:30:00|1971.9|1957.1|1972.4|1957.6|1972.4|1957.6|1970.9|1956.1|6
1739262610000|2025-02-11 08:30:10|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1739262620000|2025-02-11 08:30:20|1972.4|1957.6|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|8
1739262630000|2025-02-11 08:30:30|1971.9|1957.1|1973.4|1958.6|1973.9|1959.1|1971.9|1957.1|8
1739262640000|2025-02-11 08:30:40|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|4
1739262650000|2025-02-11 08:30:50|1974.4|1959.6|1974.9|1960.1|1975.4|1960.6|1974.4|1959.6|3
1739262660000|2025-02-11 08:31:00|1975.4|1960.6|1974.4|1959.6|1975.4|1960.6|1974.4|1959.6|10
1739262670000|2025-02-11 08:31:10|1973.9|1959.1|1976.4|1961.6|1976.4|1961.6|1973.9|1959.1|8
1739262680000|2025-02-11 08:31:20|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1739262690000|2025-02-11 08:31:30|1975.9|1961.1|1975.4|1960.6|1975.9|1961.1|1975.4|1960.6|2
1739262700000|2025-02-11 08:31:40|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|4
1739262710000|2025-02-11 08:31:50|1975.9|1961.1|1974.4|1959.6|1976.4|1961.6|1974.4|1959.6|10
1739262720000|2025-02-11 08:32:00|1975.4|1960.6|1976.4|1961.6|1976.4|1961.6|1974.9|1960.1|5
1739262730000|2025-02-11 08:32:10|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.4|1961.6|3
1739262750000|2025-02-11 08:32:30|1977.9|1963.1|1980.4|1965.6|1980.4|1965.6|1977.9|1963.1|3
1739262760000|2025-02-11 08:32:40|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|5
1739262770000|2025-02-11 08:32:50|1981.4|1966.6|1980.4|1965.6|1981.4|1966.6|1980.4|1965.6|3
1739262780000|2025-02-11 08:33:00|1979.9|1965.1|1977.4|1962.6|1979.9|1965.1|1977.4|1962.6|5
1739262790000|2025-02-11 08:33:10|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|4
1739262800000|2025-02-11 08:33:20|1976.9|1962.1|1976.9|1962.1|1977.4|1962.6|1975.4|1960.6|6
1739262810000|2025-02-11 08:33:30|1976.4|1961.6|1977.4|1962.6|1977.4|1962.6|1975.4|1960.6|7
1739262820000|2025-02-11 08:33:40|1977.9|1963.1|1979.4|1964.6|1979.4|1964.6|1977.9|1963.1|3
1739262830000|2025-02-11 08:33:50|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|2
1739262840000|2025-02-11 08:34:00|1980.4|1965.6|1980.9|1966.1|1980.9|1966.1|1980.4|1965.6|2
1739262870000|2025-02-11 08:34:30|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1980.4|1965.6|1
1739262880000|2025-02-11 08:34:40|1979.4|1964.6|1978.9|1964.1|1980.4|1965.6|1978.4|1963.6|10
1739262890000|2025-02-11 08:34:50|1979.4|1964.6|1978.4|1963.6|1979.4|1964.6|1978.4|1963.6|2
1739262900000|2025-02-11 08:35:00|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1
1739262910000|2025-02-11 08:35:10|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1976.4|1961.6|1
1739262920000|2025-02-11 08:35:20|1977.4|1962.6|1978.4|1963.6|1978.4|1963.6|1977.4|1962.6|3
1739262930000|2025-02-11 08:35:30|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1979.4|1964.6|1
1739262940000|2025-02-11 08:35:40|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.9|1964.1|2
1739262950000|2025-02-11 08:35:50|1978.9|1964.1|1979.4|1964.6|1979.4|1964.6|1978.4|1963.6|6
1739262960000|2025-02-11 08:36:00|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|4
1739262970000|2025-02-11 08:36:10|1980.4|1965.6|1979.4|1964.6|1980.4|1965.6|1979.4|1964.6|5
1739262980000|2025-02-11 08:36:20|1979.9|1965.1|1980.4|1965.6|1980.4|1965.6|1979.9|1965.1|2
1739263000000|2025-02-11 08:36:40|1979.9|1965.1|1979.4|1964.6|1979.9|1965.1|1979.4|1964.6|2
1739263020000|2025-02-11 08:37:00|1979.9|1965.1|1978.4|1963.6|1980.4|1965.6|1977.4|1962.6|7
1739263030000|2025-02-11 08:37:10|1979.4|1964.6|1976.4|1961.6|1979.4|1964.6|1976.4|1961.6|8
1739263050000|2025-02-11 08:37:30|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1976.9|1962.1|1
1739263060000|2025-02-11 08:37:40|1977.4|1962.6|1977.4|1962.6|1977.4|1962.6|1976.4|1961.6|6
1739263070000|2025-02-11 08:37:50|1976.9|1962.1|1976.4|1961.6|1976.9|1962.1|1976.4|1961.6|4
1739263080000|2025-02-11 08:38:00|1975.4|1960.6|1976.4|1961.6|1976.4|1961.6|1975.4|1960.6|2
1739263090000|2025-02-11 08:38:10|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1975.4|1960.6|1
1739263110000|2025-02-11 08:38:30|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1739263120000|2025-02-11 08:38:40|1975.9|1961.1|1976.4|1961.6|1976.4|1961.6|1975.9|1961.1|2
1739263150000|2025-02-11 08:39:10|1976.9|1962.1|1975.4|1960.6|1977.4|1962.6|1975.4|1960.6|4
1739263160000|2025-02-11 08:39:20|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|2
1739263170000|2025-02-11 08:39:30|1974.9|1960.1|1974.9|1960.1|1975.4|1960.6|1974.9|1960.1|3
1739263180000|2025-02-11 08:39:40|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1
1739263190000|2025-02-11 08:39:50|1974.9|1960.1|1975.4|1960.6|1975.4|1960.6|1974.9|1960.1|2
1739263200000|2025-02-11 08:40:00|1974.9|1960.1|1974.9|1960.1|1975.4|1960.6|1974.4|1959.6|7
1739263210000|2025-02-11 08:40:10|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1974.4|1959.6|1
1739263220000|2025-02-11 08:40:20|1973.9|1959.1|1973.4|1958.6|1973.9|1959.1|1973.4|1958.6|2
1739263230000|2025-02-11 08:40:30|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1739263240000|2025-02-11 08:40:40|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.9|1959.1|2
1739263270000|2025-02-11 08:41:10|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1973.9|1959.1|1
1739263290000|2025-02-11 08:41:30|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1739263300000|2025-02-11 08:41:40|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1972.9|1958.1|1
1739263310000|2025-02-11 08:41:50|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1973.4|1958.6|1
1739263320000|2025-02-11 08:42:00|1973.9|1959.1|1973.4|1958.6|1974.4|1959.6|1973.4|1958.6|3
1739263340000|2025-02-11 08:42:20|1973.9|1959.1|1974.4|1959.6|1974.4|1959.6|1973.4|1958.6|4
1739263350000|2025-02-11 08:42:30|1973.9|1959.1|1972.9|1958.1|1973.9|1959.1|1972.9|1958.1|3
1739263360000|2025-02-11 08:42:40|1973.4|1958.6|1972.9|1958.1|1973.4|1958.6|1972.9|1958.1|6
1739263380000|2025-02-11 08:43:00|1972.4|1957.6|1972.4|1957.6|1972.4|1957.6|1971.9|1957.1|5
1739263390000|2025-02-11 08:43:10|1972.9|1958.1|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|4
1739263400000|2025-02-11 08:43:20|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1739263410000|2025-02-11 08:43:30|1972.4|1957.6|1971.9|1957.1|1972.4|1957.6|1971.9|1957.1|4
1739263420000|2025-02-11 08:43:40|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1739263430000|2025-02-11 08:43:50|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1739263440000|2025-02-11 08:44:00|1971.4|1956.6|1972.4|1957.6|1972.4|1957.6|1971.4|1956.6|3
1739263460000|2025-02-11 08:44:20|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1971.9|1957.1|1
1739263470000|2025-02-11 08:44:30|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1739263480000|2025-02-11 08:44:40|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1739263490000|2025-02-11 08:44:50|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1739263500000|2025-02-11 08:45:00|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1
1739263520000|2025-02-11 08:45:20|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1739263530000|2025-02-11 08:45:30|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1
1739263550000|2025-02-11 08:45:50|1969.4|1954.6|1969.9|1955.1|1969.9|1955.1|1969.4|1954.6|4
1739263560000|2025-02-11 08:46:00|1970.4|1955.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|3
1739263570000|2025-02-11 08:46:10|1969.9|1955.1|1969.9|1955.1|1970.4|1955.6|1969.9|1955.1|5
1739263580000|2025-02-11 08:46:20|1970.4|1955.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|5
1739263590000|2025-02-11 08:46:30|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1967.4|1952.6|4
1739263600000|2025-02-11 08:46:40|1968.9|1954.1|1968.4|1953.6|1969.4|1954.6|1968.4|1953.6|5
1739263610000|2025-02-11 08:46:50|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.9|1954.1|2
1739263620000|2025-02-11 08:47:00|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1739263630000|2025-02-11 08:47:10|1968.4|1953.6|1969.4|1954.6|1969.9|1955.1|1968.4|1953.6|5
1739263640000|2025-02-11 08:47:20|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1739263650000|2025-02-11 08:47:30|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|4
1739263660000|2025-02-11 08:47:40|1969.9|1955.1|1970.9|1956.1|1970.9|1956.1|1969.9|1955.1|3
1739263670000|2025-02-11 08:47:50|1970.4|1955.6|1971.4|1956.6|1971.4|1956.6|1970.4|1955.6|5
1739263680000|2025-02-11 08:48:00|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1739263700000|2025-02-11 08:48:20|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1739263710000|2025-02-11 08:48:30|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1739263720000|2025-02-11 08:48:40|1970.9|1956.1|1969.4|1954.6|1971.4|1956.6|1969.4|1954.6|6
1739263730000|2025-02-11 08:48:50|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1739263740000|2025-02-11 08:49:00|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1739263770000|2025-02-11 08:49:30|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|2
1739263780000|2025-02-11 08:49:40|1972.9|1958.1|1973.4|1958.6|1973.4|1958.6|1972.9|1958.1|2
1739263790000|2025-02-11 08:49:50|1972.4|1957.6|1972.4|1957.6|1973.4|1958.6|1972.4|1957.6|4
1739263810000|2025-02-11 08:50:10|1971.9|1957.1|1970.4|1955.6|1971.9|1957.1|1970.4|1955.6|4
1739263820000|2025-02-11 08:50:20|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1739263830000|2025-02-11 08:50:30|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|4
1739263840000|2025-02-11 08:50:40|1970.9|1956.1|1970.4|1955.6|1971.4|1956.6|1970.4|1955.6|4
1739263860000|2025-02-11 08:51:00|1969.9|1955.1|1969.9|1955.1|1970.4|1955.6|1969.4|1954.6|4
1739263870000|2025-02-11 08:51:10|1970.4|1955.6|1970.9|1956.1|1971.4|1956.6|1970.4|1955.6|4
1739263880000|2025-02-11 08:51:20|1971.4|1956.6|1970.9|1956.1|1971.4|1956.6|1970.9|1956.1|2
1739263890000|2025-02-11 08:51:30|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|3
1739263900000|2025-02-11 08:51:40|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1739263910000|2025-02-11 08:51:50|1971.4|1956.6|1971.9|1957.1|1971.9|1957.1|1971.4|1956.6|2
1739263920000|2025-02-11 08:52:00|1971.4|1956.6|1970.9|1956.1|1971.4|1956.6|1970.9|1956.1|2
1739263930000|2025-02-11 08:52:10|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1970.4|1955.6|1
1739263940000|2025-02-11 08:52:20|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|4
1739263950000|2025-02-11 08:52:30|1970.9|1956.1|1970.9|1956.1|1970.9|1956.1|1970.4|1955.6|3
1739263960000|2025-02-11 08:52:40|1970.4|1955.6|1971.4|1956.6|1971.9|1957.1|1970.4|1955.6|7
1739263980000|2025-02-11 08:53:00|1971.9|1957.1|1971.4|1956.6|1971.9|1957.1|1970.9|1956.1|4
1739263990000|2025-02-11 08:53:10|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|4
1739264000000|2025-02-11 08:53:20|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|6
1739264010000|2025-02-11 08:53:30|1969.9|1955.1|1970.4|1955.6|1970.4|1955.6|1969.9|1955.1|2
1739264020000|2025-02-11 08:53:40|1970.9|1956.1|1970.9|1956.1|1971.4|1956.6|1970.9|1956.1|3
1739264030000|2025-02-11 08:53:50|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1971.4|1956.6|1
1739264040000|2025-02-11 08:54:00|1970.9|1956.1|1971.4|1956.6|1971.4|1956.6|1970.9|1956.1|2
1739264080000|2025-02-11 08:54:40|1970.9|1956.1|1970.4|1955.6|1970.9|1956.1|1970.4|1955.6|4
1739264090000|2025-02-11 08:54:50|1969.9|1955.1|1969.4|1954.6|1969.9|1955.1|1969.4|1954.6|2
1739264100000|2025-02-11 08:55:00|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.9|1954.1|6
1739264110000|2025-02-11 08:55:10|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.9|1954.1|2
1739264120000|2025-02-11 08:55:20|1968.9|1954.1|1967.9|1953.1|1968.9|1954.1|1967.9|1953.1|3
1739264130000|2025-02-11 08:55:30|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1
1739264140000|2025-02-11 08:55:40|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1967.9|1953.1|1
1739264150000|2025-02-11 08:55:50|1968.4|1953.6|1967.9|1953.1|1968.4|1953.6|1967.9|1953.1|2
1739264160000|2025-02-11 08:56:00|1968.4|1953.6|1969.4|1954.6|1969.4|1954.6|1968.4|1953.6|2
1739264170000|2025-02-11 08:56:10|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.9|1954.1|2
1739264190000|2025-02-11 08:56:30|1968.9|1954.1|1969.4|1954.6|1969.4|1954.6|1968.9|1954.1|2
1739264200000|2025-02-11 08:56:40|1968.9|1954.1|1968.9|1954.1|1969.4|1954.6|1968.9|1954.1|5
1739264210000|2025-02-11 08:56:50|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1
1739264220000|2025-02-11 08:57:00|1969.9|1955.1|1968.9|1954.1|1969.9|1955.1|1968.9|1954.1|3
1739264230000|2025-02-11 08:57:10|1968.4|1953.6|1969.4|1954.6|1969.4|1954.6|1968.4|1953.6|3
1739264260000|2025-02-11 08:57:40|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1739264270000|2025-02-11 08:57:50|1968.9|1954.1|1968.4|1953.6|1968.9|1954.1|1968.4|1953.6|2
1739264280000|2025-02-11 08:58:00|1968.9|1954.1|1967.9|1953.1|1968.9|1954.1|1967.9|1953.1|3
1739264290000|2025-02-11 08:58:10|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1
1739264300000|2025-02-11 08:58:20|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|4
1739264310000|2025-02-11 08:58:30|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1
1739264320000|2025-02-11 08:58:40|1968.4|1953.6|1968.4|1953.6|1968.4|1953.6|1967.9|1953.1|3
1739264340000|2025-02-11 08:59:00|1967.9|1953.1|1967.9|1953.1|1968.4|1953.6|1967.9|1953.1|3
1739264350000|2025-02-11 08:59:10|1968.4|1953.6|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|3
1739264360000|2025-02-11 08:59:20|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1966.9|1952.1|6
1739264370000|2025-02-11 08:59:30|1967.9|1953.1|1967.9|1953.1|1968.4|1953.6|1967.9|1953.1|3
1739264380000|2025-02-11 08:59:40|1968.4|1953.6|1967.4|1952.6|1968.4|1953.6|1967.4|1952.6|3
1739264390000|2025-02-11 08:59:50|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.9|1953.1|2
1739264400000|2025-02-11 09:00:00|1967.9|1953.1|1968.4|1953.6|1968.4|1953.6|1967.4|1952.6|4
1739264410000|2025-02-11 09:00:10|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1969.4|1954.6|1
1739264420000|2025-02-11 09:00:20|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1968.9|1954.1|1
1739264430000|2025-02-11 09:00:30|1968.4|1953.6|1970.4|1955.6|1970.4|1955.6|1968.4|1953.6|8
1739264440000|2025-02-11 09:00:40|1969.9|1955.1|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|4
1739264450000|2025-02-11 09:00:50|1969.9|1955.1|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|4
1739264460000|2025-02-11 09:01:00|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1969.9|1955.1|1
1739264470000|2025-02-11 09:01:10|1969.4|1954.6|1970.9|1956.1|1970.9|1956.1|1969.4|1954.6|8
1739264480000|2025-02-11 09:01:20|1971.4|1956.6|1971.4|1956.6|1971.9|1957.1|1971.4|1956.6|3
1739264490000|2025-02-11 09:01:30|1971.9|1957.1|1970.9|1956.1|1971.9|1957.1|1970.4|1955.6|7
1739264500000|2025-02-11 09:01:40|1970.4|1955.6|1969.4|1954.6|1970.4|1955.6|1969.4|1954.6|3
1739264510000|2025-02-11 09:01:50|1968.9|1954.1|1968.9|1954.1|1969.4|1954.6|1968.9|1954.1|3
1739264520000|2025-02-11 09:02:00|1968.4|1953.6|1967.4|1952.6|1968.4|1953.6|1966.9|1952.1|4
1739264530000|2025-02-11 09:02:10|1966.9|1952.1|1966.9|1952.1|1967.4|1952.6|1966.4|1951.6|5
1739264540000|2025-02-11 09:02:20|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|3
1739264550000|2025-02-11 09:02:30|1965.9|1951.1|1966.4|1951.6|1966.4|1951.6|1965.9|1951.1|4
1739264560000|2025-02-11 09:02:40|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1739264570000|2025-02-11 09:02:50|1966.4|1951.6|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|2
1739264580000|2025-02-11 09:03:00|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|3
1739264610000|2025-02-11 09:03:30|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1739264700000|2025-02-11 09:05:00|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1
1739264730000|2025-02-11 09:05:30|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1739264740000|2025-02-11 09:05:40|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1739264760000|2025-02-11 09:06:00|1966.4|1951.6|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|3
1739264790000|2025-02-11 09:06:30|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|4
1739264800000|2025-02-11 09:06:40|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1739264820000|2025-02-11 09:07:00|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1965.9|1951.1|5
1739264840000|2025-02-11 09:07:20|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|2
1739264850000|2025-02-11 09:07:30|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1
1739264860000|2025-02-11 09:07:40|1966.4|1951.6|1965.9|1951.1|1966.4|1951.6|1965.9|1951.1|2
1739264910000|2025-02-11 09:08:30|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|2
1739264920000|2025-02-11 09:08:40|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1
1739264940000|2025-02-11 09:09:00|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1
1739264950000|2025-02-11 09:09:10|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1
1739264970000|2025-02-11 09:09:30|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1739264980000|2025-02-11 09:09:40|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1739264990000|2025-02-11 09:09:50|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|2
1739265000000|2025-02-11 09:10:00|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1739265010000|2025-02-11 09:10:10|1963.9|1949.1|1963.9|1949.1|1964.9|1950.1|1963.9|1949.1|5
1739265020000|2025-02-11 09:10:20|1963.4|1948.6|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|3
1739265030000|2025-02-11 09:10:30|1964.9|1950.1|1963.9|1949.1|1964.9|1950.1|1963.9|1949.1|3
1739265040000|2025-02-11 09:10:40|1963.4|1948.6|1962.4|1947.6|1963.9|1949.1|1961.9|1947.1|13
1739265060000|2025-02-11 09:11:00|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|6
1739265070000|2025-02-11 09:11:10|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1
1739265080000|2025-02-11 09:11:20|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|3
1739265090000|2025-02-11 09:11:30|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|3
1739265100000|2025-02-11 09:11:40|1962.4|1947.6|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|3
1739265120000|2025-02-11 09:12:00|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|4
1739265140000|2025-02-11 09:12:20|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1
1739265150000|2025-02-11 09:12:30|1964.4|1949.6|1965.4|1950.6|1965.4|1950.6|1964.4|1949.6|3
1739265160000|2025-02-11 09:12:40|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1
1739265170000|2025-02-11 09:12:50|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|4
1739265180000|2025-02-11 09:13:00|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739265190000|2025-02-11 09:13:10|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739265200000|2025-02-11 09:13:20|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1739265210000|2025-02-11 09:13:30|1962.9|1948.1|1963.4|1948.6|1963.9|1949.1|1962.9|1948.1|4
1739265220000|2025-02-11 09:13:40|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1
1739265230000|2025-02-11 09:13:50|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1739265240000|2025-02-11 09:14:00|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1739265250000|2025-02-11 09:14:10|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1739265260000|2025-02-11 09:14:20|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|4
1739265270000|2025-02-11 09:14:30|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1739265280000|2025-02-11 09:14:40|1963.9|1949.1|1963.9|1949.1|1964.4|1949.6|1963.9|1949.1|5
1739265290000|2025-02-11 09:14:50|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1739265300000|2025-02-11 09:15:00|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|4
1739265310000|2025-02-11 09:15:10|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|4
1739265330000|2025-02-11 09:15:30|1964.9|1950.1|1965.9|1951.1|1965.9|1951.1|1964.9|1950.1|3
1739265340000|2025-02-11 09:15:40|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1739265350000|2025-02-11 09:15:50|1965.9|1951.1|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|5
1739265360000|2025-02-11 09:16:00|1965.4|1950.6|1966.4|1951.6|1966.9|1952.1|1965.4|1950.6|7
1739265370000|2025-02-11 09:16:10|1966.9|1952.1|1966.4|1951.6|1966.9|1952.1|1966.4|1951.6|4
1739265380000|2025-02-11 09:16:20|1966.9|1952.1|1966.9|1952.1|1966.9|1952.1|1966.4|1951.6|3
1739265390000|2025-02-11 09:16:30|1967.4|1952.6|1967.4|1952.6|1967.4|1952.6|1966.4|1951.6|4
1739265400000|2025-02-11 09:16:40|1966.9|1952.1|1967.4|1952.6|1967.4|1952.6|1966.9|1952.1|2
1739265410000|2025-02-11 09:16:50|1966.9|1952.1|1966.4|1951.6|1967.4|1952.6|1966.4|1951.6|4
1739265420000|2025-02-11 09:17:00|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1
1739265430000|2025-02-11 09:17:10|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|2
1739265440000|2025-02-11 09:17:20|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1966.4|1951.6|1
1739265450000|2025-02-11 09:17:30|1965.9|1951.1|1965.4|1950.6|1966.4|1951.6|1964.9|1950.1|6
1739265460000|2025-02-11 09:17:40|1964.9|1950.1|1964.4|1949.6|1965.4|1950.6|1964.4|1949.6|5
1739265470000|2025-02-11 09:17:50|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|2
1739265480000|2025-02-11 09:18:00|1964.9|1950.1|1963.4|1948.6|1964.9|1950.1|1963.4|1948.6|6
1739265490000|2025-02-11 09:18:10|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1739265500000|2025-02-11 09:18:20|1963.9|1949.1|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|4
1739265520000|2025-02-11 09:18:40|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|8
1739265530000|2025-02-11 09:18:50|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|4
1739265550000|2025-02-11 09:19:10|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1739265570000|2025-02-11 09:19:30|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|2
1739265580000|2025-02-11 09:19:40|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1
1739265600000|2025-02-11 09:20:00|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|2
1739265610000|2025-02-11 09:20:10|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1
1739265620000|2025-02-11 09:20:20|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1
1739265630000|2025-02-11 09:20:30|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|2
1739265640000|2025-02-11 09:20:40|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|2
1739265660000|2025-02-11 09:21:00|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|4
1739265670000|2025-02-11 09:21:10|1963.4|1948.6|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|3
1739265680000|2025-02-11 09:21:20|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739265690000|2025-02-11 09:21:30|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739265720000|2025-02-11 09:22:00|1965.4|1950.6|1964.9|1950.1|1965.4|1950.6|1964.9|1950.1|2
1739265730000|2025-02-11 09:22:10|1965.4|1950.6|1964.4|1949.6|1965.4|1950.6|1964.4|1949.6|3
1739265740000|2025-02-11 09:22:20|1963.4|1948.6|1964.4|1949.6|1964.9|1950.1|1963.4|1948.6|4
1739265760000|2025-02-11 09:22:40|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1
1739265780000|2025-02-11 09:23:00|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|2
1739265810000|2025-02-11 09:23:30|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|2
1739265830000|2025-02-11 09:23:50|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|2
1739265840000|2025-02-11 09:24:00|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|2
1739265850000|2025-02-11 09:24:10|1963.9|1949.1|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|6
1739265860000|2025-02-11 09:24:20|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739265870000|2025-02-11 09:24:30|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739265880000|2025-02-11 09:24:40|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.4|1948.6|4
1739265910000|2025-02-11 09:25:10|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1964.9|1950.1|1
1739265930000|2025-02-11 09:25:30|1965.4|1950.6|1965.9|1951.1|1965.9|1951.1|1965.4|1950.6|2
1739265950000|2025-02-11 09:25:50|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1
1739265960000|2025-02-11 09:26:00|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1739265990000|2025-02-11 09:26:30|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|2
1739266000000|2025-02-11 09:26:40|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1963.9|1949.1|6
1739266010000|2025-02-11 09:26:50|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.4|1948.6|3
1739266020000|2025-02-11 09:27:00|1963.4|1948.6|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|7
1739266040000|2025-02-11 09:27:20|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1961.9|1947.1|5
1739266050000|2025-02-11 09:27:30|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1739266060000|2025-02-11 09:27:40|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1
1739266070000|2025-02-11 09:27:50|1962.4|1947.6|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|3
1739266080000|2025-02-11 09:28:00|1963.9|1949.1|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|2
1739266090000|2025-02-11 09:28:10|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1739266100000|2025-02-11 09:28:20|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1
1739266110000|2025-02-11 09:28:30|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1739266120000|2025-02-11 09:28:40|1963.9|1949.1|1962.9|1948.1|1963.9|1949.1|1962.9|1948.1|5
1739266130000|2025-02-11 09:28:50|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1
1739266140000|2025-02-11 09:29:00|1963.9|1949.1|1963.4|1948.6|1964.4|1949.6|1963.4|1948.6|6
1739266200000|2025-02-11 09:30:00|1962.9|1948.1|1964.4|1949.6|1964.9|1950.1|1962.9|1948.1|6
1739266210000|2025-02-11 09:30:10|1964.9|1950.1|1965.4|1950.6|1965.4|1950.6|1964.9|1950.1|4
1739266220000|2025-02-11 09:30:20|1964.9|1950.1|1964.9|1950.1|1965.4|1950.6|1964.9|1950.1|3
1739266230000|2025-02-11 09:30:30|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1965.4|1950.6|1
1739266240000|2025-02-11 09:30:40|1965.9|1951.1|1965.4|1950.6|1966.4|1951.6|1965.4|1950.6|4
1739266250000|2025-02-11 09:30:50|1964.9|1950.1|1964.4|1949.6|1964.9|1950.1|1964.4|1949.6|4
1739266260000|2025-02-11 09:31:00|1963.9|1949.1|1965.4|1950.6|1965.4|1950.6|1963.4|1948.6|10
1739266270000|2025-02-11 09:31:10|1965.9|1951.1|1965.4|1950.6|1965.9|1951.1|1965.4|1950.6|2
1739266280000|2025-02-11 09:31:20|1965.9|1951.1|1966.4|1951.6|1966.9|1952.1|1965.9|1951.1|4
1739266290000|2025-02-11 09:31:30|1965.9|1951.1|1964.4|1949.6|1965.9|1951.1|1964.4|1949.6|6
1739266300000|2025-02-11 09:31:40|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1739266310000|2025-02-11 09:31:50|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1963.9|1949.1|1
1739266320000|2025-02-11 09:32:00|1963.4|1948.6|1964.4|1949.6|1964.9|1950.1|1963.4|1948.6|5
1739266330000|2025-02-11 09:32:10|1965.4|1950.6|1964.4|1949.6|1965.4|1950.6|1964.4|1949.6|3
1739266340000|2025-02-11 09:32:20|1963.9|1949.1|1963.9|1949.1|1964.4|1949.6|1963.9|1949.1|5
1739266350000|2025-02-11 09:32:30|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1963.9|1949.1|3
1739266360000|2025-02-11 09:32:40|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1739266370000|2025-02-11 09:32:50|1963.9|1949.1|1962.9|1948.1|1963.9|1949.1|1962.9|1948.1|3
1739266380000|2025-02-11 09:33:00|1962.4|1947.6|1963.4|1948.6|1964.4|1949.6|1962.4|1947.6|9
1739266390000|2025-02-11 09:33:10|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1739266400000|2025-02-11 09:33:20|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1961.9|1947.1|1
1739266410000|2025-02-11 09:33:30|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|2
1739266420000|2025-02-11 09:33:40|1962.4|1947.6|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|3
1739266440000|2025-02-11 09:34:00|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1739266460000|2025-02-11 09:34:20|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.9|1947.1|2
1739266470000|2025-02-11 09:34:30|1962.9|1948.1|1962.9|1948.1|1963.4|1948.6|1962.9|1948.1|3
1739266480000|2025-02-11 09:34:40|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|3
1739266490000|2025-02-11 09:34:50|1962.9|1948.1|1963.4|1948.6|1963.4|1948.6|1962.9|1948.1|2
1739266500000|2025-02-11 09:35:00|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1
1739266510000|2025-02-11 09:35:10|1962.4|1947.6|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|2
1739266520000|2025-02-11 09:35:20|1960.4|1945.6|1959.9|1945.1|1960.4|1945.6|1959.9|1945.1|2
1739266530000|2025-02-11 09:35:30|1957.9|1943.1|1958.9|1944.1|1958.9|1944.1|1957.9|1943.1|3
1739266540000|2025-02-11 09:35:40|1958.4|1943.6|1958.9|1944.1|1958.9|1944.1|1958.4|1943.6|2
1739266550000|2025-02-11 09:35:50|1958.4|1943.6|1958.9|1944.1|1959.4|1944.6|1958.4|1943.6|8
1739266560000|2025-02-11 09:36:00|1959.4|1944.6|1959.9|1945.1|1960.4|1945.6|1959.4|1944.6|5
1739266570000|2025-02-11 09:36:10|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|7
1739266590000|2025-02-11 09:36:30|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.9|1945.1|2
1739266610000|2025-02-11 09:36:50|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1959.4|1944.6|5
1739266620000|2025-02-11 09:37:00|1959.9|1945.1|1959.4|1944.6|1961.4|1946.6|1959.4|1944.6|8
1739266630000|2025-02-11 09:37:10|1958.4|1943.6|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|4
1739266640000|2025-02-11 09:37:20|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1958.9|1944.1|1
1739266650000|2025-02-11 09:37:30|1958.4|1943.6|1958.9|1944.1|1958.9|1944.1|1958.4|1943.6|2
1739266670000|2025-02-11 09:37:50|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1
1739266700000|2025-02-11 09:38:20|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|2
1739266710000|2025-02-11 09:38:30|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1739266720000|2025-02-11 09:38:40|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.9|1945.1|2
1739266740000|2025-02-11 09:39:00|1960.9|1946.1|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|3
1739266750000|2025-02-11 09:39:10|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1739266760000|2025-02-11 09:39:20|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1739266770000|2025-02-11 09:39:30|1960.4|1945.6|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|4
1739266780000|2025-02-11 09:39:40|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1739266790000|2025-02-11 09:39:50|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1958.9|1944.1|4
1739266800000|2025-02-11 09:40:00|1960.4|1945.6|1960.4|1945.6|1960.9|1946.1|1959.9|1945.1|5
1739266810000|2025-02-11 09:40:10|1960.9|1946.1|1961.9|1947.1|1961.9|1947.1|1960.9|1946.1|3
1739266820000|2025-02-11 09:40:20|1961.4|1946.6|1961.9|1947.1|1961.9|1947.1|1961.4|1946.6|4
1739266840000|2025-02-11 09:40:40|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1739266860000|2025-02-11 09:41:00|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|2
1739266880000|2025-02-11 09:41:20|1960.9|1946.1|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|4
1739266890000|2025-02-11 09:41:30|1960.9|1946.1|1961.4|1946.6|1961.9|1947.1|1960.9|1946.1|5
1739266900000|2025-02-11 09:41:40|1960.9|1946.1|1960.9|1946.1|1961.4|1946.6|1960.4|1945.6|4
1739266910000|2025-02-11 09:41:50|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1739266920000|2025-02-11 09:42:00|1959.9|1945.1|1959.4|1944.6|1960.4|1945.6|1959.4|1944.6|4
1739266940000|2025-02-11 09:42:20|1958.9|1944.1|1959.4|1944.6|1959.9|1945.1|1958.4|1943.6|5
1739266950000|2025-02-11 09:42:30|1958.9|1944.1|1958.4|1943.6|1959.4|1944.6|1957.9|1943.1|7
1739266960000|2025-02-11 09:42:40|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1
1739267000000|2025-02-11 09:43:20|1958.4|1943.6|1957.9|1943.1|1958.4|1943.6|1957.9|1943.1|2
1739267050000|2025-02-11 09:44:10|1956.9|1942.1|1955.9|1941.1|1956.9|1942.1|1955.9|1941.1|2
1739267070000|2025-02-11 09:44:30|1955.4|1940.6|1954.9|1940.1|1955.4|1940.6|1954.9|1940.1|2
1739267080000|2025-02-11 09:44:40|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1739267090000|2025-02-11 09:44:50|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|2
1739267100000|2025-02-11 09:45:00|1955.9|1941.1|1956.9|1942.1|1956.9|1942.1|1955.4|1940.6|6
1739267120000|2025-02-11 09:45:20|1956.4|1941.6|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|5
1739267130000|2025-02-11 09:45:30|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1
1739267140000|2025-02-11 09:45:40|1956.4|1941.6|1956.9|1942.1|1956.9|1942.1|1956.4|1941.6|4
1739267160000|2025-02-11 09:46:00|1957.4|1942.6|1956.9|1942.1|1957.4|1942.6|1956.4|1941.6|4
1739267170000|2025-02-11 09:46:10|1956.4|1941.6|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|3
1739267180000|2025-02-11 09:46:20|1956.9|1942.1|1958.9|1944.1|1958.9|1944.1|1956.9|1942.1|9
1739267190000|2025-02-11 09:46:30|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1
1739267200000|2025-02-11 09:46:40|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|5
1739267210000|2025-02-11 09:46:50|1958.9|1944.1|1958.4|1943.6|1959.4|1944.6|1958.4|1943.6|4
1739267220000|2025-02-11 09:47:00|1958.9|1944.1|1957.9|1943.1|1959.4|1944.6|1957.9|1943.1|5
1739267230000|2025-02-11 09:47:10|1957.4|1942.6|1957.9|1943.1|1958.4|1943.6|1957.4|1942.6|4
1739267240000|2025-02-11 09:47:20|1958.4|1943.6|1957.4|1942.6|1958.4|1943.6|1957.4|1942.6|4
1739267250000|2025-02-11 09:47:30|1957.9|1943.1|1957.4|1942.6|1957.9|1943.1|1957.4|1942.6|4
1739267260000|2025-02-11 09:47:40|1957.9|1943.1|1958.9|1944.1|1958.9|1944.1|1957.9|1943.1|3
1739267270000|2025-02-11 09:47:50|1959.4|1944.6|1959.9|1945.1|1959.9|1945.1|1959.4|1944.6|2
1739267280000|2025-02-11 09:48:00|1959.4|1944.6|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|3
1739267290000|2025-02-11 09:48:10|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|2
1739267300000|2025-02-11 09:48:20|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1739267320000|2025-02-11 09:48:40|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|4
1739267350000|2025-02-11 09:49:10|1958.9|1944.1|1958.9|1944.1|1959.4|1944.6|1958.9|1944.1|3
1739267360000|2025-02-11 09:49:20|1958.4|1943.6|1959.4|1944.6|1959.4|1944.6|1958.4|1943.6|3
1739267370000|2025-02-11 09:49:30|1958.4|1943.6|1959.9|1945.1|1959.9|1945.1|1958.4|1943.6|3
1739267380000|2025-02-11 09:49:40|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1960.4|1945.6|5
1739267390000|2025-02-11 09:49:50|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|2
1739267400000|2025-02-11 09:50:00|1960.9|1946.1|1960.9|1946.1|1961.4|1946.6|1960.9|1946.1|3
1739267410000|2025-02-11 09:50:10|1961.4|1946.6|1960.4|1945.6|1961.4|1946.6|1960.4|1945.6|8
1739267420000|2025-02-11 09:50:20|1960.9|1946.1|1959.9|1945.1|1960.9|1946.1|1959.9|1945.1|3
1739267430000|2025-02-11 09:50:30|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1739267440000|2025-02-11 09:50:40|1958.9|1944.1|1957.9|1943.1|1958.9|1944.1|1957.9|1943.1|5
1739267450000|2025-02-11 09:50:50|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|6
1739267460000|2025-02-11 09:51:00|1956.9|1942.1|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|2
1739267470000|2025-02-11 09:51:10|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1
1739267480000|2025-02-11 09:51:20|1956.4|1941.6|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|3
1739267500000|2025-02-11 09:51:40|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1739267510000|2025-02-11 09:51:50|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1
1739267530000|2025-02-11 09:52:10|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1951.9|1937.1|4
1739267550000|2025-02-11 09:52:30|1951.9|1937.1|1951.9|1937.1|1952.4|1937.6|1951.9|1937.1|5
1739267560000|2025-02-11 09:52:40|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|3
1739267570000|2025-02-11 09:52:50|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|2
1739267580000|2025-02-11 09:53:00|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1739267590000|2025-02-11 09:53:10|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1739267600000|2025-02-11 09:53:20|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1954.4|1939.6|3
1739267610000|2025-02-11 09:53:30|1954.4|1939.6|1954.9|1940.1|1955.4|1940.6|1954.4|1939.6|3
1739267620000|2025-02-11 09:53:40|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1739267640000|2025-02-11 09:54:00|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|2
1739267660000|2025-02-11 09:54:20|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|3
1739267700000|2025-02-11 09:55:00|1953.4|1938.6|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|3
1739267710000|2025-02-11 09:55:10|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1739267720000|2025-02-11 09:55:20|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|4
1739267740000|2025-02-11 09:55:40|1954.4|1939.6|1953.4|1938.6|1954.4|1939.6|1953.4|1938.6|2
1739267760000|2025-02-11 09:56:00|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|7
1739267770000|2025-02-11 09:56:10|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1739267780000|2025-02-11 09:56:20|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739267790000|2025-02-11 09:56:30|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1
1739267800000|2025-02-11 09:56:40|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739267820000|2025-02-11 09:57:00|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|6
1739267830000|2025-02-11 09:57:10|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1739267840000|2025-02-11 09:57:20|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1739267850000|2025-02-11 09:57:30|1952.4|1937.6|1952.9|1938.1|1952.9|1938.1|1952.4|1937.6|2
1739267860000|2025-02-11 09:57:40|1953.4|1938.6|1952.9|1938.1|1953.4|1938.6|1952.4|1937.6|7
1739267870000|2025-02-11 09:57:50|1952.4|1937.6|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|3
1739267880000|2025-02-11 09:58:00|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1
1739267900000|2025-02-11 09:58:20|1952.4|1937.6|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|3
1739267910000|2025-02-11 09:58:30|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1
1739267920000|2025-02-11 09:58:40|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739267930000|2025-02-11 09:58:50|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|2
1739267950000|2025-02-11 09:59:10|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|6
1739267960000|2025-02-11 09:59:20|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|4
1739267980000|2025-02-11 09:59:40|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|4
1739267990000|2025-02-11 09:59:50|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|4
1739268000000|2025-02-11 10:00:00|1951.9|1937.1|1953.4|1938.6|1953.4|1938.6|1951.9|1937.1|6
1739268020000|2025-02-11 10:00:20|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|4
1739268040000|2025-02-11 10:00:40|1952.9|1938.1|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|4
1739268050000|2025-02-11 10:00:50|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|4
1739268060000|2025-02-11 10:01:00|1953.9|1939.1|1951.9|1937.1|1954.4|1939.6|1951.9|1937.1|14
1739268070000|2025-02-11 10:01:10|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739268080000|2025-02-11 10:01:20|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|8
1739268090000|2025-02-11 10:01:30|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1951.9|1937.1|6
1739268100000|2025-02-11 10:01:40|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1
1739268120000|2025-02-11 10:02:00|1952.4|1937.6|1951.9|1937.1|1952.9|1938.1|1951.9|1937.1|4
1739268150000|2025-02-11 10:02:30|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1947.9|1933.1|9
1739268160000|2025-02-11 10:02:40|1950.4|1935.6|1949.4|1934.6|1950.9|1936.1|1949.4|1934.6|7
1739268170000|2025-02-11 10:02:50|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1739268180000|2025-02-11 10:03:00|1950.9|1936.1|1949.9|1935.1|1950.9|1936.1|1949.9|1935.1|3
1739268190000|2025-02-11 10:03:10|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1739268200000|2025-02-11 10:03:20|1948.9|1934.1|1950.4|1935.6|1950.4|1935.6|1948.9|1934.1|4
1739268210000|2025-02-11 10:03:30|1950.9|1936.1|1950.9|1936.1|1951.9|1937.1|1950.4|1935.6|9
1739268220000|2025-02-11 10:03:40|1950.4|1935.6|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|7
1739268230000|2025-02-11 10:03:50|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|3
1739268240000|2025-02-11 10:04:00|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|12
1739268250000|2025-02-11 10:04:10|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1739268260000|2025-02-11 10:04:20|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|10
1739268270000|2025-02-11 10:04:30|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|6
1739268280000|2025-02-11 10:04:40|1949.9|1935.1|1948.4|1933.6|1949.9|1935.1|1948.4|1933.6|4
1739268290000|2025-02-11 10:04:50|1947.9|1933.1|1948.4|1933.6|1948.9|1934.1|1947.9|1933.1|4
1739268300000|2025-02-11 10:05:00|1947.9|1933.1|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|9
1739268320000|2025-02-11 10:05:20|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|5
1739268330000|2025-02-11 10:05:30|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739268340000|2025-02-11 10:05:40|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1739268350000|2025-02-11 10:05:50|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1739268360000|2025-02-11 10:06:00|1949.4|1934.6|1947.9|1933.1|1949.4|1934.6|1947.9|1933.1|4
1739268370000|2025-02-11 10:06:10|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|2
1739268380000|2025-02-11 10:06:20|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|2
1739268390000|2025-02-11 10:06:30|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|4
1739268420000|2025-02-11 10:07:00|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|2
1739268430000|2025-02-11 10:07:10|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|5
1739268440000|2025-02-11 10:07:20|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739268450000|2025-02-11 10:07:30|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739268460000|2025-02-11 10:07:40|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|4
1739268470000|2025-02-11 10:07:50|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|2
1739268480000|2025-02-11 10:08:00|1948.4|1933.6|1949.9|1935.1|1949.9|1935.1|1948.4|1933.6|4
1739268490000|2025-02-11 10:08:10|1950.4|1935.6|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|5
1739268500000|2025-02-11 10:08:20|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739268510000|2025-02-11 10:08:30|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1739268520000|2025-02-11 10:08:40|1951.9|1937.1|1950.4|1935.6|1951.9|1937.1|1950.4|1935.6|3
1739268530000|2025-02-11 10:08:50|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1739268540000|2025-02-11 10:09:00|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1
1739268550000|2025-02-11 10:09:10|1951.4|1936.6|1951.9|1937.1|1951.9|1937.1|1951.4|1936.6|4
1739268560000|2025-02-11 10:09:20|1951.4|1936.6|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|5
1739268570000|2025-02-11 10:09:30|1950.4|1935.6|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|3
1739268580000|2025-02-11 10:09:40|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|4
1739268600000|2025-02-11 10:10:00|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|5
1739268610000|2025-02-11 10:10:10|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739268620000|2025-02-11 10:10:20|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|7
1739268630000|2025-02-11 10:10:30|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1
1739268640000|2025-02-11 10:10:40|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1739268660000|2025-02-11 10:11:00|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1739268700000|2025-02-11 10:11:40|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1739268710000|2025-02-11 10:11:50|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1739268720000|2025-02-11 10:12:00|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1739268730000|2025-02-11 10:12:10|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1739268750000|2025-02-11 10:12:30|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1739268760000|2025-02-11 10:12:40|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|2
1739268770000|2025-02-11 10:12:50|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|2
1739268780000|2025-02-11 10:13:00|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|4
1739268790000|2025-02-11 10:13:10|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739268810000|2025-02-11 10:13:30|1952.9|1938.1|1951.4|1936.6|1952.9|1938.1|1951.4|1936.6|3
1739268830000|2025-02-11 10:13:50|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1739268840000|2025-02-11 10:14:00|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1739268900000|2025-02-11 10:15:00|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|2
1739268910000|2025-02-11 10:15:10|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|2
1739268920000|2025-02-11 10:15:20|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1739268930000|2025-02-11 10:15:30|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1739268940000|2025-02-11 10:15:40|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|6
1739268950000|2025-02-11 10:15:50|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|2
1739268980000|2025-02-11 10:16:20|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|4
1739268990000|2025-02-11 10:16:30|1949.4|1934.6|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|3
1739269000000|2025-02-11 10:16:40|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739269020000|2025-02-11 10:17:00|1948.9|1934.1|1951.4|1936.6|1951.4|1936.6|1948.9|1934.1|5
1739269030000|2025-02-11 10:17:10|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1949.4|1934.6|6
1739269040000|2025-02-11 10:17:20|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.4|1934.6|3
1739269050000|2025-02-11 10:17:30|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1739269060000|2025-02-11 10:17:40|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|4
1739269070000|2025-02-11 10:17:50|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739269090000|2025-02-11 10:18:10|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|4
1739269110000|2025-02-11 10:18:30|1952.4|1937.6|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|3
1739269120000|2025-02-11 10:18:40|1953.4|1938.6|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|3
1739269130000|2025-02-11 10:18:50|1953.4|1938.6|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|3
1739269150000|2025-02-11 10:19:10|1953.4|1938.6|1952.9|1938.1|1953.4|1938.6|1952.9|1938.1|2
1739269160000|2025-02-11 10:19:20|1952.4|1937.6|1952.9|1938.1|1952.9|1938.1|1952.4|1937.6|2
1739269170000|2025-02-11 10:19:30|1952.4|1937.6|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|3
1739269180000|2025-02-11 10:19:40|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|4
1739269200000|2025-02-11 10:20:00|1951.4|1936.6|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|2
1739269210000|2025-02-11 10:20:10|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|3
1739269220000|2025-02-11 10:20:20|1953.9|1939.1|1953.4|1938.6|1954.4|1939.6|1953.4|1938.6|4
1739269240000|2025-02-11 10:20:40|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1739269250000|2025-02-11 10:20:50|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1739269260000|2025-02-11 10:21:00|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|4
1739269280000|2025-02-11 10:21:20|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1739269290000|2025-02-11 10:21:30|1952.9|1938.1|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|3
1739269320000|2025-02-11 10:22:00|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|4
1739269330000|2025-02-11 10:22:10|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|4
1739269350000|2025-02-11 10:22:30|1950.4|1935.6|1951.4|1936.6|1951.9|1937.1|1950.4|1935.6|4
1739269380000|2025-02-11 10:23:00|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1739269440000|2025-02-11 10:24:00|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1739269460000|2025-02-11 10:24:20|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1739269470000|2025-02-11 10:24:30|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|3
1739269480000|2025-02-11 10:24:40|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1739269490000|2025-02-11 10:24:50|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1
1739269500000|2025-02-11 10:25:00|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1739269510000|2025-02-11 10:25:10|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1739269530000|2025-02-11 10:25:30|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1
1739269540000|2025-02-11 10:25:40|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1739269550000|2025-02-11 10:25:50|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|2
1739269570000|2025-02-11 10:26:10|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1739269580000|2025-02-11 10:26:20|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|2
1739269590000|2025-02-11 10:26:30|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1739269600000|2025-02-11 10:26:40|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|2
1739269610000|2025-02-11 10:26:50|1947.9|1933.1|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|3
1739269620000|2025-02-11 10:27:00|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|4
1739269650000|2025-02-11 10:27:30|1946.9|1932.1|1945.9|1931.1|1946.9|1932.1|1945.9|1931.1|2
1739269680000|2025-02-11 10:28:00|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1
1739269690000|2025-02-11 10:28:10|1944.9|1930.1|1943.9|1929.1|1944.9|1930.1|1943.9|1929.1|3
1739269820000|2025-02-11 10:30:20|1944.4|1929.6|1944.9|1930.1|1945.4|1930.6|1944.4|1929.6|4
1739269830000|2025-02-11 10:30:30|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1944.4|1929.6|6
1739269840000|2025-02-11 10:30:40|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|2
1739269850000|2025-02-11 10:30:50|1945.9|1931.1|1944.9|1930.1|1945.9|1931.1|1944.4|1929.6|5
1739269860000|2025-02-11 10:31:00|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|3
1739269870000|2025-02-11 10:31:10|1945.9|1931.1|1944.4|1929.6|1945.9|1931.1|1944.4|1929.6|4
1739269880000|2025-02-11 10:31:20|1944.9|1930.1|1944.9|1930.1|1945.4|1930.6|1944.9|1930.1|3
1739269890000|2025-02-11 10:31:30|1944.4|1929.6|1945.4|1930.6|1945.4|1930.6|1944.4|1929.6|5
1739269900000|2025-02-11 10:31:40|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1
1739269920000|2025-02-11 10:32:00|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.9|1929.1|2
1739269930000|2025-02-11 10:32:10|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|4
1739269940000|2025-02-11 10:32:20|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1
1739270000000|2025-02-11 10:33:20|1943.4|1928.6|1943.9|1929.1|1943.9|1929.1|1943.4|1928.6|2
1739270010000|2025-02-11 10:33:30|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1
1739270020000|2025-02-11 10:33:40|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|2
1739270030000|2025-02-11 10:33:50|1943.9|1929.1|1944.9|1930.1|1944.9|1930.1|1943.4|1928.6|5
1739270040000|2025-02-11 10:34:00|1944.4|1929.6|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|5
1739270050000|2025-02-11 10:34:10|1943.9|1929.1|1943.4|1928.6|1944.4|1929.6|1943.4|1928.6|5
1739270060000|2025-02-11 10:34:20|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|2
1739270070000|2025-02-11 10:34:30|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.9|1929.1|2
1739270110000|2025-02-11 10:35:10|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1943.9|1929.1|4
1739270120000|2025-02-11 10:35:20|1944.9|1930.1|1945.9|1931.1|1945.9|1931.1|1944.9|1930.1|3
1739270130000|2025-02-11 10:35:30|1945.4|1930.6|1945.9|1931.1|1946.4|1931.6|1945.4|1930.6|4
1739270140000|2025-02-11 10:35:40|1946.4|1931.6|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|3
1739270150000|2025-02-11 10:35:50|1946.9|1932.1|1947.4|1932.6|1947.9|1933.1|1946.9|1932.1|6
1739270160000|2025-02-11 10:36:00|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|8
1739270170000|2025-02-11 10:36:10|1947.4|1932.6|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|5
1739270180000|2025-02-11 10:36:20|1946.9|1932.1|1946.9|1932.1|1947.4|1932.6|1946.4|1931.6|7
1739270190000|2025-02-11 10:36:30|1947.4|1932.6|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|3
1739270210000|2025-02-11 10:36:50|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|3
1739270220000|2025-02-11 10:37:00|1946.9|1932.1|1947.4|1932.6|1947.9|1933.1|1946.9|1932.1|4
1739270230000|2025-02-11 10:37:10|1946.9|1932.1|1946.9|1932.1|1947.4|1932.6|1946.4|1931.6|6
1739270240000|2025-02-11 10:37:20|1946.4|1931.6|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|5
1739270250000|2025-02-11 10:37:30|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|4
1739270260000|2025-02-11 10:37:40|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1739270270000|2025-02-11 10:37:50|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1
1739270280000|2025-02-11 10:38:00|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|3
1739270290000|2025-02-11 10:38:10|1944.9|1930.1|1945.4|1930.6|1945.9|1931.1|1944.9|1930.1|4
1739270300000|2025-02-11 10:38:20|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|4
1739270310000|2025-02-11 10:38:30|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1739270320000|2025-02-11 10:38:40|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1739270330000|2025-02-11 10:38:50|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|4
1739270350000|2025-02-11 10:39:10|1944.9|1930.1|1946.4|1931.6|1946.4|1931.6|1944.9|1930.1|6
1739270370000|2025-02-11 10:39:30|1946.9|1932.1|1946.9|1932.1|1947.4|1932.6|1946.4|1931.6|6
1739270380000|2025-02-11 10:39:40|1946.4|1931.6|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|3
1739270400000|2025-02-11 10:40:00|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|7
1739270410000|2025-02-11 10:40:10|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1739270420000|2025-02-11 10:40:20|1944.9|1930.1|1944.9|1930.1|1945.4|1930.6|1944.9|1930.1|3
1739270430000|2025-02-11 10:40:30|1945.4|1930.6|1944.9|1930.1|1945.4|1930.6|1944.9|1930.1|2
1739270440000|2025-02-11 10:40:40|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1
1739270450000|2025-02-11 10:40:50|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|2
1739270460000|2025-02-11 10:41:00|1944.9|1930.1|1943.4|1928.6|1944.9|1930.1|1943.4|1928.6|6
1739270470000|2025-02-11 10:41:10|1943.9|1929.1|1943.4|1928.6|1944.4|1929.6|1943.4|1928.6|8
1739270480000|2025-02-11 10:41:20|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|2
1739270490000|2025-02-11 10:41:30|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1943.4|1928.6|3
1739270500000|2025-02-11 10:41:40|1943.4|1928.6|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|7
1739270510000|2025-02-11 10:41:50|1944.9|1930.1|1943.4|1928.6|1944.9|1930.1|1943.4|1928.6|3
1739270520000|2025-02-11 10:42:00|1944.4|1929.6|1943.4|1928.6|1944.4|1929.6|1943.4|1928.6|3
1739270530000|2025-02-11 10:42:10|1944.4|1929.6|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|3
1739270540000|2025-02-11 10:42:20|1943.9|1929.1|1944.9|1930.1|1944.9|1930.1|1943.9|1929.1|5
1739270550000|2025-02-11 10:42:30|1944.4|1929.6|1944.9|1930.1|1944.9|1930.1|1944.4|1929.6|2
1739270560000|2025-02-11 10:42:40|1945.4|1930.6|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|5
1739270570000|2025-02-11 10:42:50|1943.4|1928.6|1943.9|1929.1|1943.9|1929.1|1943.4|1928.6|4
1739270580000|2025-02-11 10:43:00|1944.4|1929.6|1943.4|1928.6|1944.4|1929.6|1943.4|1928.6|3
1739270590000|2025-02-11 10:43:10|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|2
1739270600000|2025-02-11 10:43:20|1943.9|1929.1|1943.9|1929.1|1944.4|1929.6|1943.9|1929.1|7
1739270610000|2025-02-11 10:43:30|1944.4|1929.6|1943.4|1928.6|1944.4|1929.6|1942.9|1928.1|7
1739270620000|2025-02-11 10:43:40|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|4
1739270630000|2025-02-11 10:43:50|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.9|1929.1|2
1739270650000|2025-02-11 10:44:10|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|4
1739270670000|2025-02-11 10:44:30|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1943.4|1928.6|3
1739270680000|2025-02-11 10:44:40|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1
1739270690000|2025-02-11 10:44:50|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.9|1929.1|4
1739270700000|2025-02-11 10:45:00|1944.9|1930.1|1945.9|1931.1|1945.9|1931.1|1944.9|1930.1|3
1739270710000|2025-02-11 10:45:10|1945.4|1930.6|1945.4|1930.6|1945.9|1931.1|1944.4|1929.6|7
1739270720000|2025-02-11 10:45:20|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1739270730000|2025-02-11 10:45:30|1945.9|1931.1|1947.4|1932.6|1947.4|1932.6|1945.9|1931.1|4
1739270740000|2025-02-11 10:45:40|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1739270760000|2025-02-11 10:46:00|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|4
1739270770000|2025-02-11 10:46:10|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1946.9|1932.1|3
1739270780000|2025-02-11 10:46:20|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|7
1739270790000|2025-02-11 10:46:30|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.9|1932.1|2
1739270800000|2025-02-11 10:46:40|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.9|1932.1|4
1739270810000|2025-02-11 10:46:50|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|6
1739270820000|2025-02-11 10:47:00|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.9|1932.1|2
1739270850000|2025-02-11 10:47:30|1947.9|1933.1|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|4
1739270860000|2025-02-11 10:47:40|1946.9|1932.1|1947.4|1932.6|1947.9|1933.1|1946.9|1932.1|4
1739270870000|2025-02-11 10:47:50|1946.9|1932.1|1946.9|1932.1|1947.4|1932.6|1946.9|1932.1|3
1739270880000|2025-02-11 10:48:00|1947.4|1932.6|1948.9|1934.1|1948.9|1934.1|1947.4|1932.6|4
1739270890000|2025-02-11 10:48:10|1948.4|1933.6|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|4
1739270900000|2025-02-11 10:48:20|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|2
1739270910000|2025-02-11 10:48:30|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1948.9|1934.1|4
1739270940000|2025-02-11 10:49:00|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|4
1739270960000|2025-02-11 10:49:20|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|4
1739270980000|2025-02-11 10:49:40|1949.9|1935.1|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|3
1739271000000|2025-02-11 10:50:00|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|4
1739271010000|2025-02-11 10:50:10|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.4|1934.6|6
1739271020000|2025-02-11 10:50:20|1949.4|1934.6|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|5
1739271040000|2025-02-11 10:50:40|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|2
1739271050000|2025-02-11 10:50:50|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1739271060000|2025-02-11 10:51:00|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|2
1739271090000|2025-02-11 10:51:30|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1
1739271100000|2025-02-11 10:51:40|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1739271110000|2025-02-11 10:51:50|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1739271120000|2025-02-11 10:52:00|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1739271140000|2025-02-11 10:52:20|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1
1739271150000|2025-02-11 10:52:30|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1946.9|1932.1|3
1739271170000|2025-02-11 10:52:50|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1739271190000|2025-02-11 10:53:10|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739271200000|2025-02-11 10:53:20|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|4
1739271220000|2025-02-11 10:53:40|1946.9|1932.1|1948.4|1933.6|1948.4|1933.6|1946.9|1932.1|4
1739271230000|2025-02-11 10:53:50|1947.9|1933.1|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|4
1739271240000|2025-02-11 10:54:00|1947.9|1933.1|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|4
1739271280000|2025-02-11 10:54:40|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.9|1932.1|2
1739271290000|2025-02-11 10:54:50|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|2
1739271310000|2025-02-11 10:55:10|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1739271320000|2025-02-11 10:55:20|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1944.9|1930.1|2
1739271330000|2025-02-11 10:55:30|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1739271360000|2025-02-11 10:56:00|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1739271370000|2025-02-11 10:56:10|1946.9|1932.1|1947.4|1932.6|1947.9|1933.1|1946.4|1931.6|8
1739271380000|2025-02-11 10:56:20|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|6
1739271390000|2025-02-11 10:56:30|1947.9|1933.1|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|3
1739271400000|2025-02-11 10:56:40|1947.4|1932.6|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|5
1739271410000|2025-02-11 10:56:50|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1739271450000|2025-02-11 10:57:30|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.9|1932.1|2
1739271460000|2025-02-11 10:57:40|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|2
1739271480000|2025-02-11 10:58:00|1945.9|1931.1|1945.9|1931.1|1946.4|1931.6|1945.9|1931.1|3
1739271490000|2025-02-11 10:58:10|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1739271500000|2025-02-11 10:58:20|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1944.9|1930.1|6
1739271530000|2025-02-11 10:58:50|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|7
1739271540000|2025-02-11 10:59:00|1945.4|1930.6|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|5
1739271550000|2025-02-11 10:59:10|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|4
1739271560000|2025-02-11 10:59:20|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1739271570000|2025-02-11 10:59:30|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1739271590000|2025-02-11 10:59:50|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1
1739271600000|2025-02-11 11:00:00|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1
1739271610000|2025-02-11 11:00:10|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1944.9|1930.1|2
1739271620000|2025-02-11 11:00:20|1944.9|1930.1|1945.9|1931.1|1945.9|1931.1|1944.9|1930.1|3
1739271630000|2025-02-11 11:00:30|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1739271650000|2025-02-11 11:00:50|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|3
1739271660000|2025-02-11 11:01:00|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1944.9|1930.1|5
1739271670000|2025-02-11 11:01:10|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|6
1739271680000|2025-02-11 11:01:20|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1944.9|1930.1|6
1739271690000|2025-02-11 11:01:30|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1
1739271700000|2025-02-11 11:01:40|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1
1739271710000|2025-02-11 11:01:50|1944.9|1930.1|1946.4|1931.6|1946.4|1931.6|1944.9|1930.1|4
1739271720000|2025-02-11 11:02:00|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1944.9|1930.1|4
1739271740000|2025-02-11 11:02:20|1945.9|1931.1|1946.4|1931.6|1946.9|1932.1|1945.9|1931.1|4
1739271750000|2025-02-11 11:02:30|1947.4|1932.6|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|6
1739271760000|2025-02-11 11:02:40|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|5
1739271770000|2025-02-11 11:02:50|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1739271780000|2025-02-11 11:03:00|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739271790000|2025-02-11 11:03:10|1947.4|1932.6|1948.4|1933.6|1948.4|1933.6|1946.4|1931.6|8
1739271800000|2025-02-11 11:03:20|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|4
1739271810000|2025-02-11 11:03:30|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1739271820000|2025-02-11 11:03:40|1947.9|1933.1|1948.9|1934.1|1948.9|1934.1|1947.4|1932.6|5
1739271830000|2025-02-11 11:03:50|1948.4|1933.6|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|2
1739271840000|2025-02-11 11:04:00|1948.4|1933.6|1947.9|1933.1|1949.4|1934.6|1947.9|1933.1|6
1739271850000|2025-02-11 11:04:10|1948.4|1933.6|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|5
1739271860000|2025-02-11 11:04:20|1948.9|1934.1|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|6
1739271880000|2025-02-11 11:04:40|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|2
1739271890000|2025-02-11 11:04:50|1948.9|1934.1|1948.9|1934.1|1949.4|1934.6|1948.4|1933.6|4
1739271900000|2025-02-11 11:05:00|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1739271940000|2025-02-11 11:05:40|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1739271950000|2025-02-11 11:05:50|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1739271960000|2025-02-11 11:06:00|1948.4|1933.6|1948.9|1934.1|1949.4|1934.6|1948.4|1933.6|5
1739271970000|2025-02-11 11:06:10|1949.4|1934.6|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|3
1739271980000|2025-02-11 11:06:20|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|4
1739271990000|2025-02-11 11:06:30|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1739272010000|2025-02-11 11:06:50|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|4
1739272020000|2025-02-11 11:07:00|1948.9|1934.1|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|9
1739272030000|2025-02-11 11:07:10|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|2
1739272040000|2025-02-11 11:07:20|1948.9|1934.1|1950.4|1935.6|1950.4|1935.6|1948.9|1934.1|4
1739272050000|2025-02-11 11:07:30|1949.9|1935.1|1947.4|1932.6|1949.9|1935.1|1947.4|1932.6|6
1739272060000|2025-02-11 11:07:40|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1739272070000|2025-02-11 11:07:50|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1739272080000|2025-02-11 11:08:00|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|2
1739272100000|2025-02-11 11:08:20|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|8
1739272110000|2025-02-11 11:08:30|1945.9|1931.1|1945.9|1931.1|1946.4|1931.6|1945.4|1930.6|7
1739272120000|2025-02-11 11:08:40|1946.4|1931.6|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|2
1739272130000|2025-02-11 11:08:50|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1739272140000|2025-02-11 11:09:00|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1
1739272150000|2025-02-11 11:09:10|1945.4|1930.6|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|5
1739272170000|2025-02-11 11:09:30|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|2
1739272190000|2025-02-11 11:09:50|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1
1739272200000|2025-02-11 11:10:00|1945.4|1930.6|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|3
1739272210000|2025-02-11 11:10:10|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.9|1929.1|2
1739272220000|2025-02-11 11:10:20|1943.9|1929.1|1942.9|1928.1|1943.9|1929.1|1942.9|1928.1|3
1739272230000|2025-02-11 11:10:30|1943.4|1928.6|1942.4|1927.6|1943.4|1928.6|1942.4|1927.6|5
1739272250000|2025-02-11 11:10:50|1942.9|1928.1|1942.4|1927.6|1943.4|1928.6|1942.4|1927.6|4
1739272260000|2025-02-11 11:11:00|1941.9|1927.1|1941.4|1926.6|1941.9|1927.1|1941.4|1926.6|2
1739272270000|2025-02-11 11:11:10|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1941.9|1927.1|2
1739272280000|2025-02-11 11:11:20|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1941.9|1927.1|2
1739272290000|2025-02-11 11:11:30|1942.9|1928.1|1942.4|1927.6|1942.9|1928.1|1942.4|1927.6|4
1739272300000|2025-02-11 11:11:40|1942.9|1928.1|1942.4|1927.6|1942.9|1928.1|1942.4|1927.6|2
1739272310000|2025-02-11 11:11:50|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.9|1928.1|2
1739272330000|2025-02-11 11:12:10|1944.4|1929.6|1943.4|1928.6|1944.4|1929.6|1943.4|1928.6|3
1739272350000|2025-02-11 11:12:30|1942.4|1927.6|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|3
1739272360000|2025-02-11 11:12:40|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1
1739272370000|2025-02-11 11:12:50|1943.4|1928.6|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|5
1739272380000|2025-02-11 11:13:00|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1
1739272390000|2025-02-11 11:13:10|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|2
1739272400000|2025-02-11 11:13:20|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|2
1739272410000|2025-02-11 11:13:30|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|3
1739272440000|2025-02-11 11:14:00|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1944.9|1930.1|2
1739272450000|2025-02-11 11:14:10|1944.4|1929.6|1944.9|1930.1|1944.9|1930.1|1944.4|1929.6|2
1739272460000|2025-02-11 11:14:20|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1
1739272470000|2025-02-11 11:14:30|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1944.9|1930.1|3
1739272480000|2025-02-11 11:14:40|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|8
1739272490000|2025-02-11 11:14:50|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1739272510000|2025-02-11 11:15:10|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|4
1739272520000|2025-02-11 11:15:20|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1739272530000|2025-02-11 11:15:30|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1739272540000|2025-02-11 11:15:40|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|3
1739272550000|2025-02-11 11:15:50|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|2
1739272560000|2025-02-11 11:16:00|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|7
1739272570000|2025-02-11 11:16:10|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1946.9|1932.1|4
1739272580000|2025-02-11 11:16:20|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|3
1739272590000|2025-02-11 11:16:30|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1739272600000|2025-02-11 11:16:40|1946.9|1932.1|1946.9|1932.1|1947.4|1932.6|1946.9|1932.1|3
1739272610000|2025-02-11 11:16:50|1946.4|1931.6|1945.9|1931.1|1946.4|1931.6|1945.9|1931.1|2
1739272620000|2025-02-11 11:17:00|1945.4|1930.6|1946.9|1932.1|1946.9|1932.1|1945.4|1930.6|3
1739272630000|2025-02-11 11:17:10|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1946.9|1932.1|5
1739272640000|2025-02-11 11:17:20|1946.4|1931.6|1946.9|1932.1|1946.9|1932.1|1946.4|1931.6|2
1739272650000|2025-02-11 11:17:30|1946.4|1931.6|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|5
1739272660000|2025-02-11 11:17:40|1945.9|1931.1|1945.9|1931.1|1946.4|1931.6|1945.9|1931.1|3
1739272670000|2025-02-11 11:17:50|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|2
1739272680000|2025-02-11 11:18:00|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|6
1739272710000|2025-02-11 11:18:30|1945.9|1931.1|1948.4|1933.6|1948.4|1933.6|1945.9|1931.1|8
1739272730000|2025-02-11 11:18:50|1948.9|1934.1|1948.9|1934.1|1949.4|1934.6|1948.9|1934.1|3
1739272740000|2025-02-11 11:19:00|1948.4|1933.6|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|7
1739272750000|2025-02-11 11:19:10|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|7
1739272760000|2025-02-11 11:19:20|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|2
1739272790000|2025-02-11 11:19:50|1947.9|1933.1|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|3
1739272800000|2025-02-11 11:20:00|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1739272810000|2025-02-11 11:20:10|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739272820000|2025-02-11 11:20:20|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|3
1739272830000|2025-02-11 11:20:30|1948.4|1933.6|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|3
1739272860000|2025-02-11 11:21:00|1949.9|1935.1|1951.4|1936.6|1951.4|1936.6|1949.9|1935.1|4
1739272870000|2025-02-11 11:21:10|1950.9|1936.1|1950.9|1936.1|1951.4|1936.6|1950.4|1935.6|4
1739272880000|2025-02-11 11:21:20|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1739272890000|2025-02-11 11:21:30|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|4
1739272910000|2025-02-11 11:21:50|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|3
1739272920000|2025-02-11 11:22:00|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739272930000|2025-02-11 11:22:10|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739272940000|2025-02-11 11:22:20|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739272950000|2025-02-11 11:22:30|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|2
1739272960000|2025-02-11 11:22:40|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|4
1739272980000|2025-02-11 11:23:00|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|3
1739273000000|2025-02-11 11:23:20|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739273010000|2025-02-11 11:23:30|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1739273020000|2025-02-11 11:23:40|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1739273060000|2025-02-11 11:24:20|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1739273070000|2025-02-11 11:24:30|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739273100000|2025-02-11 11:25:00|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|4
1739273120000|2025-02-11 11:25:20|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739273130000|2025-02-11 11:25:30|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739273150000|2025-02-11 11:25:50|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1739273210000|2025-02-11 11:26:50|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1739273220000|2025-02-11 11:27:00|1952.4|1937.6|1951.9|1937.1|1952.4|1937.6|1951.9|1937.1|2
1739273230000|2025-02-11 11:27:10|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|3
1739273240000|2025-02-11 11:27:20|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1739273250000|2025-02-11 11:27:30|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|4
1739273270000|2025-02-11 11:27:50|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|2
1739273280000|2025-02-11 11:28:00|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1739273290000|2025-02-11 11:28:10|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|4
1739273300000|2025-02-11 11:28:20|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|4
1739273310000|2025-02-11 11:28:30|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|4
1739273330000|2025-02-11 11:28:50|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1739273340000|2025-02-11 11:29:00|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1739273360000|2025-02-11 11:29:20|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1739273380000|2025-02-11 11:29:40|1952.9|1938.1|1952.9|1938.1|1953.4|1938.6|1952.9|1938.1|3
1739273390000|2025-02-11 11:29:50|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739273400000|2025-02-11 11:30:00|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739273410000|2025-02-11 11:30:10|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1739273430000|2025-02-11 11:30:30|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739273460000|2025-02-11 11:31:00|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|4
1739273470000|2025-02-11 11:31:10|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|4
1739273480000|2025-02-11 11:31:20|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|5
1739273490000|2025-02-11 11:31:30|1952.4|1937.6|1952.9|1938.1|1952.9|1938.1|1952.4|1937.6|6
1739273500000|2025-02-11 11:31:40|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1739273510000|2025-02-11 11:31:50|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|3
1739273530000|2025-02-11 11:32:10|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|3
1739273560000|2025-02-11 11:32:40|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1739273580000|2025-02-11 11:33:00|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|2
1739273590000|2025-02-11 11:33:10|1952.9|1938.1|1952.9|1938.1|1953.4|1938.6|1952.9|1938.1|3
1739273600000|2025-02-11 11:33:20|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739273620000|2025-02-11 11:33:40|1952.9|1938.1|1952.4|1937.6|1953.4|1938.6|1951.9|1937.1|6
1739273640000|2025-02-11 11:34:00|1952.9|1938.1|1953.4|1938.6|1953.9|1939.1|1952.9|1938.1|4
1739273650000|2025-02-11 11:34:10|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|6
1739273660000|2025-02-11 11:34:20|1953.9|1939.1|1953.9|1939.1|1954.4|1939.6|1953.9|1939.1|5
1739273670000|2025-02-11 11:34:30|1954.4|1939.6|1953.4|1938.6|1954.4|1939.6|1953.4|1938.6|5
1739273680000|2025-02-11 11:34:40|1953.9|1939.1|1953.4|1938.6|1953.9|1939.1|1952.9|1938.1|4
1739273690000|2025-02-11 11:34:50|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1
1739273700000|2025-02-11 11:35:00|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|3
1739273710000|2025-02-11 11:35:10|1950.9|1936.1|1951.9|1937.1|1952.4|1937.6|1950.9|1936.1|5
1739273720000|2025-02-11 11:35:20|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|3
1739273730000|2025-02-11 11:35:30|1951.9|1937.1|1951.9|1937.1|1952.4|1937.6|1951.4|1936.6|9
1739273740000|2025-02-11 11:35:40|1952.4|1937.6|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|3
1739273760000|2025-02-11 11:36:00|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1739273770000|2025-02-11 11:36:10|1952.9|1938.1|1952.9|1938.1|1953.4|1938.6|1952.4|1937.6|5
1739273780000|2025-02-11 11:36:20|1952.4|1937.6|1952.9|1938.1|1952.9|1938.1|1952.4|1937.6|2
1739273790000|2025-02-11 11:36:30|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|5
1739273800000|2025-02-11 11:36:40|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1
1739273810000|2025-02-11 11:36:50|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|3
1739273830000|2025-02-11 11:37:10|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1954.9|1940.1|1
1739273840000|2025-02-11 11:37:20|1954.4|1939.6|1954.4|1939.6|1955.4|1940.6|1953.9|1939.1|9
1739273850000|2025-02-11 11:37:30|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1
1739273860000|2025-02-11 11:37:40|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|3
1739273870000|2025-02-11 11:37:50|1953.9|1939.1|1952.9|1938.1|1953.9|1939.1|1952.9|1938.1|3
1739273880000|2025-02-11 11:38:00|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1739273890000|2025-02-11 11:38:10|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|4
1739273900000|2025-02-11 11:38:20|1952.9|1938.1|1952.9|1938.1|1953.4|1938.6|1952.9|1938.1|3
1739273910000|2025-02-11 11:38:30|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|3
1739273950000|2025-02-11 11:39:10|1952.9|1938.1|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|4
1739273960000|2025-02-11 11:39:20|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1739273970000|2025-02-11 11:39:30|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1739273980000|2025-02-11 11:39:40|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1
1739273990000|2025-02-11 11:39:50|1951.4|1936.6|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|2
1739274000000|2025-02-11 11:40:00|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739274010000|2025-02-11 11:40:10|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.4|1936.6|3
1739274020000|2025-02-11 11:40:20|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|3
1739274030000|2025-02-11 11:40:30|1950.4|1935.6|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|3
1739274040000|2025-02-11 11:40:40|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|2
1739274050000|2025-02-11 11:40:50|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1739274060000|2025-02-11 11:41:00|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|2
1739274070000|2025-02-11 11:41:10|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|4
1739274080000|2025-02-11 11:41:20|1949.9|1935.1|1948.9|1934.1|1949.9|1935.1|1948.9|1934.1|3
1739274090000|2025-02-11 11:41:30|1949.4|1934.6|1949.9|1935.1|1949.9|1935.1|1949.4|1934.6|4
1739274100000|2025-02-11 11:41:40|1950.4|1935.6|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|9
1739274120000|2025-02-11 11:42:00|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1739274130000|2025-02-11 11:42:10|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1739274140000|2025-02-11 11:42:20|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|2
1739274180000|2025-02-11 11:43:00|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1739274200000|2025-02-11 11:43:20|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739274210000|2025-02-11 11:43:30|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|4
1739274220000|2025-02-11 11:43:40|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|2
1739274230000|2025-02-11 11:43:50|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.4|1932.6|5
1739274240000|2025-02-11 11:44:00|1948.4|1933.6|1949.4|1934.6|1949.4|1934.6|1947.9|1933.1|6
1739274250000|2025-02-11 11:44:10|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1739274300000|2025-02-11 11:45:00|1951.4|1936.6|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|2
1739274310000|2025-02-11 11:45:10|1951.9|1937.1|1953.4|1938.6|1953.4|1938.6|1951.4|1936.6|4
1739274340000|2025-02-11 11:45:40|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|2
1739274360000|2025-02-11 11:46:00|1953.4|1938.6|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|3
1739274370000|2025-02-11 11:46:10|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|6
1739274380000|2025-02-11 11:46:20|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1739274400000|2025-02-11 11:46:40|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|6
1739274410000|2025-02-11 11:46:50|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1739274420000|2025-02-11 11:47:00|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1955.9|1941.1|1
1739274430000|2025-02-11 11:47:10|1957.4|1942.6|1957.9|1943.1|1957.9|1943.1|1957.4|1942.6|4
1739274440000|2025-02-11 11:47:20|1957.4|1942.6|1956.4|1941.6|1957.4|1942.6|1956.4|1941.6|2
1739274450000|2025-02-11 11:47:30|1955.9|1941.1|1954.4|1939.6|1955.9|1941.1|1954.4|1939.6|4
1739274460000|2025-02-11 11:47:40|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|8
1739274470000|2025-02-11 11:47:50|1955.4|1940.6|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|2
1739274480000|2025-02-11 11:48:00|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|2
1739274490000|2025-02-11 11:48:10|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1
1739274500000|2025-02-11 11:48:20|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1739274520000|2025-02-11 11:48:40|1956.4|1941.6|1955.4|1940.6|1956.4|1941.6|1955.4|1940.6|3
1739274580000|2025-02-11 11:49:40|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|2
1739274590000|2025-02-11 11:49:50|1954.9|1940.1|1954.4|1939.6|1954.9|1940.1|1954.4|1939.6|2
1739274600000|2025-02-11 11:50:00|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1739274610000|2025-02-11 11:50:10|1955.4|1940.6|1954.9|1940.1|1955.4|1940.6|1954.9|1940.1|2
1739274620000|2025-02-11 11:50:20|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1739274630000|2025-02-11 11:50:30|1954.4|1939.6|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|3
1739274640000|2025-02-11 11:50:40|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1955.4|1940.6|4
1739274660000|2025-02-11 11:51:00|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1739274670000|2025-02-11 11:51:10|1955.9|1941.1|1957.4|1942.6|1957.4|1942.6|1955.4|1940.6|8
1739274680000|2025-02-11 11:51:20|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1
1739274690000|2025-02-11 11:51:30|1957.4|1942.6|1957.9|1943.1|1957.9|1943.1|1957.4|1942.6|4
1739274700000|2025-02-11 11:51:40|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1739274710000|2025-02-11 11:51:50|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1956.4|1941.6|3
1739274720000|2025-02-11 11:52:00|1956.4|1941.6|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|3
1739274730000|2025-02-11 11:52:10|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1
1739274740000|2025-02-11 11:52:20|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1956.4|1941.6|3
1739274750000|2025-02-11 11:52:30|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|3
1739274770000|2025-02-11 11:52:50|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1
1739274840000|2025-02-11 11:54:00|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1739274850000|2025-02-11 11:54:10|1960.4|1945.6|1960.9|1946.1|1960.9|1946.1|1960.4|1945.6|2
1739274900000|2025-02-11 11:55:00|1960.4|1945.6|1961.4|1946.6|1961.9|1947.1|1960.4|1945.6|6
1739274910000|2025-02-11 11:55:10|1962.4|1947.6|1962.9|1948.1|1962.9|1948.1|1962.4|1947.6|2
1739274920000|2025-02-11 11:55:20|1962.4|1947.6|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|5
1739274930000|2025-02-11 11:55:30|1961.9|1947.1|1962.4|1947.6|1962.4|1947.6|1961.4|1946.6|4
1739274940000|2025-02-11 11:55:40|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1961.4|1946.6|4
1739274960000|2025-02-11 11:56:00|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1960.4|1945.6|1
1739274970000|2025-02-11 11:56:10|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1739274980000|2025-02-11 11:56:20|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1959.9|1945.1|1
1739274990000|2025-02-11 11:56:30|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1959.4|1944.6|1
1739275000000|2025-02-11 11:56:40|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|4
1739275020000|2025-02-11 11:57:00|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|2
1739275030000|2025-02-11 11:57:10|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1739275040000|2025-02-11 11:57:20|1957.9|1943.1|1958.4|1943.6|1958.4|1943.6|1957.9|1943.1|2
1739275080000|2025-02-11 11:58:00|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|2
1739275090000|2025-02-11 11:58:10|1958.9|1944.1|1960.4|1945.6|1960.4|1945.6|1958.9|1944.1|3
1739275100000|2025-02-11 11:58:20|1960.9|1946.1|1960.4|1945.6|1960.9|1946.1|1960.4|1945.6|2
1739275110000|2025-02-11 11:58:30|1960.9|1946.1|1959.4|1944.6|1960.9|1946.1|1959.4|1944.6|4
1739275140000|2025-02-11 11:59:00|1959.9|1945.1|1960.4|1945.6|1960.4|1945.6|1959.9|1945.1|2
1739275160000|2025-02-11 11:59:20|1961.4|1946.6|1961.9|1947.1|1962.4|1947.6|1961.4|1946.6|3
1739275170000|2025-02-11 11:59:30|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1961.4|1946.6|1
1739275180000|2025-02-11 11:59:40|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1962.4|1947.6|1
1739275190000|2025-02-11 11:59:50|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1962.9|1948.1|1
1739275200000|2025-02-11 12:00:00|1964.4|1949.6|1964.9|1950.1|1964.9|1950.1|1963.9|1949.1|4
1739275210000|2025-02-11 12:00:10|1964.4|1949.6|1964.9|1950.1|1964.9|1950.1|1963.4|1948.6|6
1739275220000|2025-02-11 12:00:20|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1964.4|1949.6|1
1739275230000|2025-02-11 12:00:30|1963.9|1949.1|1963.4|1948.6|1963.9|1949.1|1963.4|1948.6|2
1739275240000|2025-02-11 12:00:40|1962.9|1948.1|1962.9|1948.1|1963.4|1948.6|1962.9|1948.1|5
1739275250000|2025-02-11 12:00:50|1963.4|1948.6|1962.4|1947.6|1963.4|1948.6|1962.4|1947.6|3
1739275260000|2025-02-11 12:01:00|1961.9|1947.1|1961.4|1946.6|1961.9|1947.1|1960.9|1946.1|4
1739275270000|2025-02-11 12:01:10|1962.4|1947.6|1962.4|1947.6|1962.9|1948.1|1961.4|1946.6|10
1739275280000|2025-02-11 12:01:20|1963.4|1948.6|1963.4|1948.6|1963.4|1948.6|1962.4|1947.6|7
1739275300000|2025-02-11 12:01:40|1962.9|1948.1|1962.4|1947.6|1962.9|1948.1|1962.4|1947.6|2
1739275310000|2025-02-11 12:01:50|1961.9|1947.1|1961.9|1947.1|1962.4|1947.6|1961.9|1947.1|3
1739275320000|2025-02-11 12:02:00|1961.4|1946.6|1960.4|1945.6|1961.9|1947.1|1960.4|1945.6|5
1739275330000|2025-02-11 12:02:10|1959.9|1945.1|1959.4|1944.6|1959.9|1945.1|1959.4|1944.6|2
1739275360000|2025-02-11 12:02:40|1958.9|1944.1|1958.4|1943.6|1958.9|1944.1|1958.4|1943.6|4
1739275370000|2025-02-11 12:02:50|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|2
1739275380000|2025-02-11 12:03:00|1958.9|1944.1|1958.9|1944.1|1959.4|1944.6|1958.4|1943.6|9
1739275390000|2025-02-11 12:03:10|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1958.4|1943.6|1
1739275400000|2025-02-11 12:03:20|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1957.4|1942.6|1
1739275410000|2025-02-11 12:03:30|1956.9|1942.1|1958.4|1943.6|1958.4|1943.6|1956.9|1942.1|4
1739275420000|2025-02-11 12:03:40|1958.9|1944.1|1959.4|1944.6|1959.4|1944.6|1958.9|1944.1|2
1739275430000|2025-02-11 12:03:50|1958.4|1943.6|1952.9|1938.1|1958.4|1943.6|1952.9|1938.1|13
1739275440000|2025-02-11 12:04:00|1952.4|1937.6|1956.4|1941.6|1956.9|1942.1|1952.4|1937.6|18
1739275450000|2025-02-11 12:04:10|1955.9|1941.1|1955.9|1941.1|1956.4|1941.6|1955.4|1940.6|12
1739275460000|2025-02-11 12:04:20|1956.4|1941.6|1955.4|1940.6|1956.9|1942.1|1955.4|1940.6|7
1739275470000|2025-02-11 12:04:30|1955.9|1941.1|1957.4|1942.6|1957.4|1942.6|1955.4|1940.6|9
1739275480000|2025-02-11 12:04:40|1956.9|1942.1|1956.4|1941.6|1957.4|1942.6|1956.4|1941.6|3
1739275490000|2025-02-11 12:04:50|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.9|1941.1|2
1739275500000|2025-02-11 12:05:00|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|7
1739275510000|2025-02-11 12:05:10|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|5
1739275520000|2025-02-11 12:05:20|1956.9|1942.1|1955.4|1940.6|1956.9|1942.1|1955.4|1940.6|5
1739275540000|2025-02-11 12:05:40|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1739275550000|2025-02-11 12:05:50|1953.9|1939.1|1953.4|1938.6|1954.4|1939.6|1953.4|1938.6|10
1739275560000|2025-02-11 12:06:00|1953.9|1939.1|1952.4|1937.6|1954.4|1939.6|1952.4|1937.6|5
1739275570000|2025-02-11 12:06:10|1952.9|1938.1|1953.9|1939.1|1953.9|1939.1|1952.9|1938.1|3
1739275580000|2025-02-11 12:06:20|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|3
1739275590000|2025-02-11 12:06:30|1953.9|1939.1|1955.4|1940.6|1956.4|1941.6|1953.9|1939.1|8
1739275600000|2025-02-11 12:06:40|1955.9|1941.1|1956.4|1941.6|1956.9|1942.1|1955.9|1941.1|4
1739275620000|2025-02-11 12:07:00|1956.9|1942.1|1957.4|1942.6|1957.4|1942.6|1956.9|1942.1|4
1739275630000|2025-02-11 12:07:10|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1
1739275650000|2025-02-11 12:07:30|1956.9|1942.1|1956.9|1942.1|1957.4|1942.6|1956.4|1941.6|5
1739275660000|2025-02-11 12:07:40|1956.4|1941.6|1956.4|1941.6|1956.9|1942.1|1956.4|1941.6|3
1739275670000|2025-02-11 12:07:50|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1956.9|1942.1|1
1739275690000|2025-02-11 12:08:10|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1956.4|1941.6|1
1739275700000|2025-02-11 12:08:20|1955.4|1940.6|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|3
1739275710000|2025-02-11 12:08:30|1955.4|1940.6|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|5
1739275720000|2025-02-11 12:08:40|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|4
1739275730000|2025-02-11 12:08:50|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|5
1739275740000|2025-02-11 12:09:00|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|5
1739275750000|2025-02-11 12:09:10|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|4
1739275760000|2025-02-11 12:09:20|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1739275770000|2025-02-11 12:09:30|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|5
1739275780000|2025-02-11 12:09:40|1954.9|1940.1|1953.4|1938.6|1954.9|1940.1|1953.4|1938.6|6
1739275800000|2025-02-11 12:10:00|1952.9|1938.1|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|6
1739275810000|2025-02-11 12:10:10|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1739275820000|2025-02-11 12:10:20|1950.9|1936.1|1949.4|1934.6|1950.9|1936.1|1949.4|1934.6|4
1739275830000|2025-02-11 12:10:30|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|2
1739275840000|2025-02-11 12:10:40|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|2
1739275850000|2025-02-11 12:10:50|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739275860000|2025-02-11 12:11:00|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|5
1739275870000|2025-02-11 12:11:10|1948.9|1934.1|1947.9|1933.1|1948.9|1934.1|1947.9|1933.1|3
1739275880000|2025-02-11 12:11:20|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1739275890000|2025-02-11 12:11:30|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|4
1739275920000|2025-02-11 12:12:00|1949.9|1935.1|1948.9|1934.1|1950.4|1935.6|1948.9|1934.1|5
1739275930000|2025-02-11 12:12:10|1949.4|1934.6|1948.9|1934.1|1949.4|1934.6|1948.9|1934.1|2
1739275940000|2025-02-11 12:12:20|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1739275950000|2025-02-11 12:12:30|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.4|1934.6|5
1739275970000|2025-02-11 12:12:50|1949.9|1935.1|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|5
1739275980000|2025-02-11 12:13:00|1948.9|1934.1|1949.4|1934.6|1949.4|1934.6|1948.9|1934.1|4
1739275990000|2025-02-11 12:13:10|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1
1739276000000|2025-02-11 12:13:20|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1739276010000|2025-02-11 12:13:30|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|2
1739276030000|2025-02-11 12:13:50|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|2
1739276040000|2025-02-11 12:14:00|1949.9|1935.1|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|3
1739276050000|2025-02-11 12:14:10|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1739276060000|2025-02-11 12:14:20|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739276090000|2025-02-11 12:14:50|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739276100000|2025-02-11 12:15:00|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1739276120000|2025-02-11 12:15:20|1948.4|1933.6|1947.9|1933.1|1948.4|1933.6|1947.9|1933.1|2
1739276140000|2025-02-11 12:15:40|1946.4|1931.6|1943.9|1929.1|1946.4|1931.6|1943.9|1929.1|5
1739276150000|2025-02-11 12:15:50|1944.4|1929.6|1943.9|1929.1|1944.4|1929.6|1943.9|1929.1|2
1739276160000|2025-02-11 12:16:00|1942.4|1927.6|1942.4|1927.6|1942.4|1927.6|1942.4|1927.6|1
1739276170000|2025-02-11 12:16:10|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.9|1928.1|2
1739276180000|2025-02-11 12:16:20|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|6
1739276190000|2025-02-11 12:16:30|1944.9|1930.1|1945.4|1930.6|1945.9|1931.1|1944.9|1930.1|4
1739276200000|2025-02-11 12:16:40|1944.4|1929.6|1945.4|1930.6|1945.4|1930.6|1944.4|1929.6|4
1739276210000|2025-02-11 12:16:50|1944.4|1929.6|1943.4|1928.6|1944.4|1929.6|1943.4|1928.6|2
1739276220000|2025-02-11 12:17:00|1942.9|1928.1|1942.4|1927.6|1942.9|1928.1|1942.4|1927.6|2
1739276230000|2025-02-11 12:17:10|1941.9|1927.1|1941.9|1927.1|1941.9|1927.1|1941.9|1927.1|1
1739276240000|2025-02-11 12:17:20|1942.4|1927.6|1941.9|1927.1|1942.4|1927.6|1941.9|1927.1|4
1739276260000|2025-02-11 12:17:40|1940.4|1925.6|1939.9|1925.1|1940.4|1925.6|1939.9|1925.1|2
1739276280000|2025-02-11 12:18:00|1940.4|1925.6|1942.4|1927.6|1942.4|1927.6|1939.9|1925.1|8
1739276290000|2025-02-11 12:18:10|1941.4|1926.6|1942.4|1927.6|1942.4|1927.6|1941.4|1926.6|5
1739276300000|2025-02-11 12:18:20|1943.4|1928.6|1942.4|1927.6|1943.4|1928.6|1942.4|1927.6|5
1739276310000|2025-02-11 12:18:30|1943.4|1928.6|1942.4|1927.6|1943.4|1928.6|1942.4|1927.6|3
1739276320000|2025-02-11 12:18:40|1941.4|1926.6|1941.4|1926.6|1942.4|1927.6|1941.4|1926.6|5
1739276330000|2025-02-11 12:18:50|1941.9|1927.1|1942.4|1927.6|1942.9|1928.1|1941.9|1927.1|6
1739276340000|2025-02-11 12:19:00|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.9|1928.1|2
1739276350000|2025-02-11 12:19:10|1942.4|1927.6|1941.4|1926.6|1942.4|1927.6|1941.4|1926.6|3
1739276360000|2025-02-11 12:19:20|1941.9|1927.1|1942.9|1928.1|1942.9|1928.1|1941.4|1926.6|5
1739276370000|2025-02-11 12:19:30|1942.4|1927.6|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|3
1739276380000|2025-02-11 12:19:40|1942.9|1928.1|1943.4|1928.6|1943.9|1929.1|1942.4|1927.6|6
1739276400000|2025-02-11 12:20:00|1944.4|1929.6|1942.4|1927.6|1945.4|1930.6|1942.4|1927.6|11
1739276430000|2025-02-11 12:20:30|1941.4|1926.6|1942.9|1928.1|1942.9|1928.1|1941.4|1926.6|4
1739276450000|2025-02-11 12:20:50|1943.4|1928.6|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|7
1739276460000|2025-02-11 12:21:00|1943.4|1928.6|1942.4|1927.6|1943.4|1928.6|1942.4|1927.6|4
1739276470000|2025-02-11 12:21:10|1943.4|1928.6|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|3
1739276480000|2025-02-11 12:21:20|1943.4|1928.6|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|2
1739276490000|2025-02-11 12:21:30|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1
1739276500000|2025-02-11 12:21:40|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|4
1739276510000|2025-02-11 12:21:50|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1739276520000|2025-02-11 12:22:00|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|5
1739276530000|2025-02-11 12:22:10|1946.4|1931.6|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|4
1739276540000|2025-02-11 12:22:20|1947.9|1933.1|1946.4|1931.6|1947.9|1933.1|1946.4|1931.6|4
1739276550000|2025-02-11 12:22:30|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|3
1739276560000|2025-02-11 12:22:40|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739276570000|2025-02-11 12:22:50|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1739276580000|2025-02-11 12:23:00|1948.4|1933.6|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|3
1739276600000|2025-02-11 12:23:20|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|5
1739276610000|2025-02-11 12:23:30|1947.4|1932.6|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|8
1739276620000|2025-02-11 12:23:40|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|2
1739276630000|2025-02-11 12:23:50|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|4
1739276640000|2025-02-11 12:24:00|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1946.9|1932.1|1
1739276650000|2025-02-11 12:24:10|1947.4|1932.6|1948.9|1934.1|1948.9|1934.1|1947.4|1932.6|4
1739276660000|2025-02-11 12:24:20|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1739276670000|2025-02-11 12:24:30|1948.9|1934.1|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|4
1739276680000|2025-02-11 12:24:40|1947.9|1933.1|1946.9|1932.1|1947.9|1933.1|1946.9|1932.1|3
1739276690000|2025-02-11 12:24:50|1946.4|1931.6|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|3
1739276700000|2025-02-11 12:25:00|1945.9|1931.1|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|2
1739276710000|2025-02-11 12:25:10|1946.4|1931.6|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|3
1739276720000|2025-02-11 12:25:20|1945.9|1931.1|1945.4|1930.6|1946.4|1931.6|1945.4|1930.6|4
1739276730000|2025-02-11 12:25:30|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|2
1739276740000|2025-02-11 12:25:40|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1944.9|1930.1|2
1739276750000|2025-02-11 12:25:50|1944.9|1930.1|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|5
1739276760000|2025-02-11 12:26:00|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1
1739276770000|2025-02-11 12:26:10|1942.9|1928.1|1943.4|1928.6|1943.4|1928.6|1942.9|1928.1|2
1739276790000|2025-02-11 12:26:30|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.9|1929.1|4
1739276800000|2025-02-11 12:26:40|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1944.9|1930.1|1
1739276810000|2025-02-11 12:26:50|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|6
1739276820000|2025-02-11 12:27:00|1947.4|1932.6|1946.4|1931.6|1947.4|1932.6|1946.4|1931.6|3
1739276830000|2025-02-11 12:27:10|1945.4|1930.6|1945.4|1930.6|1945.9|1931.1|1945.4|1930.6|3
1739276840000|2025-02-11 12:27:20|1945.9|1931.1|1946.4|1931.6|1946.4|1931.6|1945.9|1931.1|2
1739276850000|2025-02-11 12:27:30|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1945.4|1930.6|1
1739276860000|2025-02-11 12:27:40|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1944.4|1929.6|4
1739276870000|2025-02-11 12:27:50|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1944.4|1929.6|2
1739276890000|2025-02-11 12:28:10|1944.9|1930.1|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|5
1739276900000|2025-02-11 12:28:20|1943.9|1929.1|1942.4|1927.6|1943.9|1929.1|1942.4|1927.6|3
1739276910000|2025-02-11 12:28:30|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1
1739276920000|2025-02-11 12:28:40|1944.4|1929.6|1943.9|1929.1|1944.4|1929.6|1943.4|1928.6|6
1739276930000|2025-02-11 12:28:50|1943.4|1928.6|1943.4|1928.6|1944.4|1929.6|1942.9|1928.1|6
1739276940000|2025-02-11 12:29:00|1944.4|1929.6|1943.4|1928.6|1944.4|1929.6|1943.4|1928.6|6
1739276950000|2025-02-11 12:29:10|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.9|1929.1|2
1739276970000|2025-02-11 12:29:30|1944.9|1930.1|1945.4|1930.6|1945.4|1930.6|1944.4|1929.6|3
1739276990000|2025-02-11 12:29:50|1944.9|1930.1|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|4
1739277000000|2025-02-11 12:30:00|1944.9|1930.1|1944.9|1930.1|1945.4|1930.6|1944.9|1930.1|5
1739277010000|2025-02-11 12:30:10|1944.4|1929.6|1943.4|1928.6|1944.4|1929.6|1943.4|1928.6|5
1739277020000|2025-02-11 12:30:20|1943.9|1929.1|1940.9|1926.1|1944.4|1929.6|1940.9|1926.1|9
1739277030000|2025-02-11 12:30:30|1940.4|1925.6|1941.9|1927.1|1942.4|1927.6|1940.4|1925.6|11
1739277040000|2025-02-11 12:30:40|1942.4|1927.6|1942.4|1927.6|1942.9|1928.1|1942.4|1927.6|9
1739277060000|2025-02-11 12:31:00|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1941.4|1926.6|4
1739277070000|2025-02-11 12:31:10|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1942.9|1928.1|1
1739277080000|2025-02-11 12:31:20|1942.4|1927.6|1942.4|1927.6|1942.9|1928.1|1941.9|1927.1|5
1739277090000|2025-02-11 12:31:30|1942.9|1928.1|1943.4|1928.6|1943.9|1929.1|1942.4|1927.6|5
1739277100000|2025-02-11 12:31:40|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|5
1739277110000|2025-02-11 12:31:50|1943.9|1929.1|1943.9|1929.1|1943.9|1929.1|1942.4|1927.6|11
1739277120000|2025-02-11 12:32:00|1943.4|1928.6|1942.4|1927.6|1944.4|1929.6|1942.4|1927.6|8
1739277130000|2025-02-11 12:32:10|1941.9|1927.1|1942.4|1927.6|1942.4|1927.6|1941.4|1926.6|6
1739277140000|2025-02-11 12:32:20|1942.9|1928.1|1944.4|1929.6|1944.4|1929.6|1942.4|1927.6|7
1739277150000|2025-02-11 12:32:30|1943.4|1928.6|1944.4|1929.6|1945.4|1930.6|1943.4|1928.6|10
1739277170000|2025-02-11 12:32:50|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|2
1739277180000|2025-02-11 12:33:00|1943.9|1929.1|1945.4|1930.6|1945.4|1930.6|1943.9|1929.1|8
1739277190000|2025-02-11 12:33:10|1945.9|1931.1|1947.4|1932.6|1947.4|1932.6|1945.4|1930.6|9
1739277200000|2025-02-11 12:33:20|1947.9|1933.1|1946.4|1931.6|1948.4|1933.6|1946.4|1931.6|16
1739277210000|2025-02-11 12:33:30|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|5
1739277220000|2025-02-11 12:33:40|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739277250000|2025-02-11 12:34:10|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1947.4|1932.6|2
1739277260000|2025-02-11 12:34:20|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1945.9|1931.1|4
1739277280000|2025-02-11 12:34:40|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|5
1739277290000|2025-02-11 12:34:50|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|4
1739277300000|2025-02-11 12:35:00|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1739277310000|2025-02-11 12:35:10|1946.9|1932.1|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|4
1739277330000|2025-02-11 12:35:30|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.4|1932.6|3
1739277340000|2025-02-11 12:35:40|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1739277350000|2025-02-11 12:35:50|1948.9|1934.1|1947.4|1932.6|1948.9|1934.1|1947.4|1932.6|4
1739277380000|2025-02-11 12:36:20|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1739277390000|2025-02-11 12:36:30|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|4
1739277400000|2025-02-11 12:36:40|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|7
1739277410000|2025-02-11 12:36:50|1948.4|1933.6|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|3
1739277420000|2025-02-11 12:37:00|1949.9|1935.1|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|4
1739277430000|2025-02-11 12:37:10|1948.9|1934.1|1950.4|1935.6|1950.4|1935.6|1948.9|1934.1|3
1739277440000|2025-02-11 12:37:20|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1739277450000|2025-02-11 12:37:30|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1739277460000|2025-02-11 12:37:40|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|4
1739277480000|2025-02-11 12:38:00|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1739277490000|2025-02-11 12:38:10|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|4
1739277500000|2025-02-11 12:38:20|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1
1739277510000|2025-02-11 12:38:30|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|2
1739277520000|2025-02-11 12:38:40|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|4
1739277530000|2025-02-11 12:38:50|1953.4|1938.6|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|2
1739277540000|2025-02-11 12:39:00|1952.9|1938.1|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|3
1739277560000|2025-02-11 12:39:20|1951.4|1936.6|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|3
1739277570000|2025-02-11 12:39:30|1951.9|1937.1|1952.9|1938.1|1952.9|1938.1|1951.9|1937.1|3
1739277580000|2025-02-11 12:39:40|1953.4|1938.6|1951.4|1936.6|1953.4|1938.6|1951.4|1936.6|4
1739277610000|2025-02-11 12:40:10|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1739277620000|2025-02-11 12:40:20|1951.9|1937.1|1950.9|1936.1|1951.9|1937.1|1950.9|1936.1|3
1739277630000|2025-02-11 12:40:30|1950.4|1935.6|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|2
1739277640000|2025-02-11 12:40:40|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|3
1739277650000|2025-02-11 12:40:50|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1739277660000|2025-02-11 12:41:00|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1739277670000|2025-02-11 12:41:10|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1739277690000|2025-02-11 12:41:30|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1739277710000|2025-02-11 12:41:50|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1
1739277720000|2025-02-11 12:42:00|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739277730000|2025-02-11 12:42:10|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|4
1739277750000|2025-02-11 12:42:30|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|3
1739277760000|2025-02-11 12:42:40|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739277770000|2025-02-11 12:42:50|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739277780000|2025-02-11 12:43:00|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|3
1739277790000|2025-02-11 12:43:10|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|2
1739277800000|2025-02-11 12:43:20|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739277810000|2025-02-11 12:43:30|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739277840000|2025-02-11 12:44:00|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|4
1739277850000|2025-02-11 12:44:10|1950.9|1936.1|1951.9|1937.1|1951.9|1937.1|1950.4|1935.6|7
1739277860000|2025-02-11 12:44:20|1952.4|1937.6|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|3
1739277880000|2025-02-11 12:44:40|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1739277890000|2025-02-11 12:44:50|1952.9|1938.1|1952.9|1938.1|1953.4|1938.6|1952.4|1937.6|5
1739277900000|2025-02-11 12:45:00|1953.4|1938.6|1952.4|1937.6|1953.4|1938.6|1951.9|1937.1|9
1739277910000|2025-02-11 12:45:10|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1739277920000|2025-02-11 12:45:20|1952.9|1938.1|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|4
1739277930000|2025-02-11 12:45:30|1951.4|1936.6|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|6
1739277940000|2025-02-11 12:45:40|1949.9|1935.1|1949.9|1935.1|1950.4|1935.6|1949.9|1935.1|3
1739277950000|2025-02-11 12:45:50|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|5
1739277960000|2025-02-11 12:46:00|1949.9|1935.1|1948.4|1933.6|1949.9|1935.1|1948.4|1933.6|8
1739277970000|2025-02-11 12:46:10|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1947.9|1933.1|9
1739277980000|2025-02-11 12:46:20|1948.4|1933.6|1949.4|1934.6|1949.4|1934.6|1948.4|1933.6|7
1739277990000|2025-02-11 12:46:30|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1739278000000|2025-02-11 12:46:40|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1739278010000|2025-02-11 12:46:50|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739278020000|2025-02-11 12:47:00|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|6
1739278030000|2025-02-11 12:47:10|1951.9|1937.1|1953.4|1938.6|1953.4|1938.6|1951.9|1937.1|4
1739278050000|2025-02-11 12:47:30|1952.4|1937.6|1951.9|1937.1|1953.4|1938.6|1951.9|1937.1|6
1739278060000|2025-02-11 12:47:40|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739278070000|2025-02-11 12:47:50|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|4
1739278080000|2025-02-11 12:48:00|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|8
1739278090000|2025-02-11 12:48:10|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1739278100000|2025-02-11 12:48:20|1954.9|1940.1|1953.9|1939.1|1955.4|1940.6|1953.9|1939.1|7
1739278110000|2025-02-11 12:48:30|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|3
1739278120000|2025-02-11 12:48:40|1953.9|1939.1|1954.4|1939.6|1954.9|1940.1|1953.9|1939.1|4
1739278130000|2025-02-11 12:48:50|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1739278140000|2025-02-11 12:49:00|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|9
1739278150000|2025-02-11 12:49:10|1952.9|1938.1|1953.4|1938.6|1953.9|1939.1|1952.4|1937.6|6
1739278160000|2025-02-11 12:49:20|1952.4|1937.6|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|3
1739278170000|2025-02-11 12:49:30|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1739278180000|2025-02-11 12:49:40|1953.9|1939.1|1955.4|1940.6|1955.4|1940.6|1953.4|1938.6|5
1739278200000|2025-02-11 12:50:00|1954.4|1939.6|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|6
1739278210000|2025-02-11 12:50:10|1953.9|1939.1|1954.4|1939.6|1954.4|1939.6|1953.9|1939.1|2
1739278220000|2025-02-11 12:50:20|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1739278230000|2025-02-11 12:50:30|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1739278240000|2025-02-11 12:50:40|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1739278250000|2025-02-11 12:50:50|1955.9|1941.1|1957.4|1942.6|1957.4|1942.6|1955.9|1941.1|3
1739278260000|2025-02-11 12:51:00|1956.4|1941.6|1957.4|1942.6|1957.4|1942.6|1956.4|1941.6|6
1739278290000|2025-02-11 12:51:30|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1957.9|1943.1|1
1739278310000|2025-02-11 12:51:50|1957.4|1942.6|1956.4|1941.6|1957.4|1942.6|1956.4|1941.6|2
1739278320000|2025-02-11 12:52:00|1955.9|1941.1|1954.4|1939.6|1956.4|1941.6|1954.4|1939.6|5
1739278330000|2025-02-11 12:52:10|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1739278340000|2025-02-11 12:52:20|1954.9|1940.1|1953.4|1938.6|1954.9|1940.1|1953.4|1938.6|4
1739278350000|2025-02-11 12:52:30|1953.9|1939.1|1955.4|1940.6|1955.4|1940.6|1953.9|1939.1|4
1739278360000|2025-02-11 12:52:40|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1739278380000|2025-02-11 12:53:00|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|5
1739278400000|2025-02-11 12:53:20|1953.9|1939.1|1952.4|1937.6|1953.9|1939.1|1952.4|1937.6|4
1739278410000|2025-02-11 12:53:30|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|4
1739278420000|2025-02-11 12:53:40|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|4
1739278430000|2025-02-11 12:53:50|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1739278450000|2025-02-11 12:54:10|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|2
1739278460000|2025-02-11 12:54:20|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1
1739278470000|2025-02-11 12:54:30|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1739278480000|2025-02-11 12:54:40|1951.9|1937.1|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|3
1739278490000|2025-02-11 12:54:50|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1739278500000|2025-02-11 12:55:00|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|6
1739278510000|2025-02-11 12:55:10|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|4
1739278520000|2025-02-11 12:55:20|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|4
1739278530000|2025-02-11 12:55:30|1952.9|1938.1|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|4
1739278550000|2025-02-11 12:55:50|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|6
1739278560000|2025-02-11 12:56:00|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739278570000|2025-02-11 12:56:10|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|4
1739278580000|2025-02-11 12:56:20|1951.9|1937.1|1952.4|1937.6|1952.9|1938.1|1951.9|1937.1|4
1739278600000|2025-02-11 12:56:40|1951.9|1937.1|1951.9|1937.1|1951.9|1937.1|1951.4|1936.6|3
1739278610000|2025-02-11 12:56:50|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1739278620000|2025-02-11 12:57:00|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1
1739278630000|2025-02-11 12:57:10|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1739278640000|2025-02-11 12:57:20|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1949.9|1935.1|1
1739278650000|2025-02-11 12:57:30|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1739278660000|2025-02-11 12:57:40|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1739278670000|2025-02-11 12:57:50|1950.9|1936.1|1950.9|1936.1|1950.9|1936.1|1950.4|1935.6|5
1739278680000|2025-02-11 12:58:00|1950.4|1935.6|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|4
1739278750000|2025-02-11 12:59:10|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.4|1934.6|3
1739278760000|2025-02-11 12:59:20|1949.9|1935.1|1948.4|1933.6|1949.9|1935.1|1948.4|1933.6|6
1739278770000|2025-02-11 12:59:30|1947.9|1933.1|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|2
1739278780000|2025-02-11 12:59:40|1948.9|1934.1|1948.4|1933.6|1948.9|1934.1|1948.4|1933.6|2
1739278800000|2025-02-11 13:00:00|1948.9|1934.1|1946.9|1932.1|1948.9|1934.1|1946.9|1932.1|4
1739278810000|2025-02-11 13:00:10|1946.4|1931.6|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|2
1739278820000|2025-02-11 13:00:20|1946.9|1932.1|1948.4|1933.6|1948.4|1933.6|1946.9|1932.1|3
1739278830000|2025-02-11 13:00:30|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1946.9|1932.1|6
1739278840000|2025-02-11 13:00:40|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1947.9|1933.1|1
1739278850000|2025-02-11 13:00:50|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1
1739278860000|2025-02-11 13:01:00|1948.9|1934.1|1950.4|1935.6|1950.4|1935.6|1948.9|1934.1|4
1739278870000|2025-02-11 13:01:10|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1951.4|1936.6|1
1739278880000|2025-02-11 13:01:20|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|3
1739278890000|2025-02-11 13:01:30|1951.4|1936.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|12
1739278900000|2025-02-11 13:01:40|1951.9|1937.1|1951.4|1936.6|1951.9|1937.1|1951.4|1936.6|2
1739278910000|2025-02-11 13:01:50|1950.4|1935.6|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|4
1739278920000|2025-02-11 13:02:00|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1739278930000|2025-02-11 13:02:10|1949.9|1935.1|1951.4|1936.6|1951.4|1936.6|1949.9|1935.1|4
1739278940000|2025-02-11 13:02:20|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1739278950000|2025-02-11 13:02:30|1950.9|1936.1|1951.9|1937.1|1951.9|1937.1|1950.9|1936.1|3
1739278960000|2025-02-11 13:02:40|1951.4|1936.6|1951.9|1937.1|1951.9|1937.1|1951.4|1936.6|6
1739278970000|2025-02-11 13:02:50|1952.4|1937.6|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|3
1739278980000|2025-02-11 13:03:00|1953.9|1939.1|1951.4|1936.6|1953.9|1939.1|1951.4|1936.6|6
1739278990000|2025-02-11 13:03:10|1952.4|1937.6|1953.4|1938.6|1953.4|1938.6|1952.4|1937.6|2
1739279000000|2025-02-11 13:03:20|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1952.9|1938.1|1
1739279010000|2025-02-11 13:03:30|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1739279020000|2025-02-11 13:03:40|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1951.9|1937.1|3
1739279030000|2025-02-11 13:03:50|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1739279040000|2025-02-11 13:04:00|1952.9|1938.1|1952.9|1938.1|1953.4|1938.6|1952.9|1938.1|3
1739279050000|2025-02-11 13:04:10|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1951.4|1936.6|3
1739279070000|2025-02-11 13:04:30|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|4
1739279080000|2025-02-11 13:04:40|1952.9|1938.1|1952.9|1938.1|1953.4|1938.6|1952.9|1938.1|3
1739279090000|2025-02-11 13:04:50|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1739279110000|2025-02-11 13:05:10|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1952.4|1937.6|1
1739279120000|2025-02-11 13:05:20|1952.9|1938.1|1953.4|1938.6|1953.9|1939.1|1952.9|1938.1|4
1739279130000|2025-02-11 13:05:30|1953.9|1939.1|1953.9|1939.1|1953.9|1939.1|1953.4|1938.6|3
1739279140000|2025-02-11 13:05:40|1953.4|1938.6|1954.4|1939.6|1954.4|1939.6|1953.4|1938.6|4
1739279150000|2025-02-11 13:05:50|1953.4|1938.6|1953.9|1939.1|1953.9|1939.1|1953.4|1938.6|2
1739279160000|2025-02-11 13:06:00|1954.4|1939.6|1953.9|1939.1|1954.9|1940.1|1953.9|1939.1|4
1739279170000|2025-02-11 13:06:10|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1953.4|1938.6|1
1739279180000|2025-02-11 13:06:20|1952.4|1937.6|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|4
1739279190000|2025-02-11 13:06:30|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|2
1739279200000|2025-02-11 13:06:40|1952.9|1938.1|1952.4|1937.6|1953.4|1938.6|1952.4|1937.6|3
1739279210000|2025-02-11 13:06:50|1952.9|1938.1|1953.4|1938.6|1953.4|1938.6|1952.9|1938.1|2
1739279220000|2025-02-11 13:07:00|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1739279230000|2025-02-11 13:07:10|1954.9|1940.1|1955.4|1940.6|1955.4|1940.6|1954.9|1940.1|4
1739279250000|2025-02-11 13:07:30|1955.9|1941.1|1956.4|1941.6|1956.4|1941.6|1955.9|1941.1|2
1739279270000|2025-02-11 13:07:50|1955.9|1941.1|1955.4|1940.6|1955.9|1941.1|1955.4|1940.6|2
1739279280000|2025-02-11 13:08:00|1955.9|1941.1|1954.4|1939.6|1955.9|1941.1|1954.4|1939.6|6
1739279290000|2025-02-11 13:08:10|1954.9|1940.1|1954.4|1939.6|1955.4|1940.6|1954.4|1939.6|3
1739279300000|2025-02-11 13:08:20|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1
1739279310000|2025-02-11 13:08:30|1954.4|1939.6|1954.9|1940.1|1955.4|1940.6|1954.4|1939.6|7
1739279320000|2025-02-11 13:08:40|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1954.4|1939.6|1
1739279330000|2025-02-11 13:08:50|1955.4|1940.6|1955.4|1940.6|1955.4|1940.6|1954.4|1939.6|6
1739279340000|2025-02-11 13:09:00|1954.9|1940.1|1953.4|1938.6|1955.4|1940.6|1953.4|1938.6|4
1739279350000|2025-02-11 13:09:10|1954.4|1939.6|1953.4|1938.6|1954.4|1939.6|1953.4|1938.6|4
1739279360000|2025-02-11 13:09:20|1953.9|1939.1|1953.9|1939.1|1954.4|1939.6|1953.4|1938.6|5
1739279370000|2025-02-11 13:09:30|1953.4|1938.6|1953.4|1938.6|1953.9|1939.1|1953.4|1938.6|3
1739279400000|2025-02-11 13:10:00|1952.9|1938.1|1951.4|1936.6|1952.9|1938.1|1951.4|1936.6|6
1739279410000|2025-02-11 13:10:10|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.4|1935.6|4
1739279420000|2025-02-11 13:10:20|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1739279430000|2025-02-11 13:10:30|1950.9|1936.1|1950.4|1935.6|1951.4|1936.6|1949.9|1935.1|5
1739279440000|2025-02-11 13:10:40|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|4
1739279450000|2025-02-11 13:10:50|1951.9|1937.1|1950.4|1935.6|1952.4|1937.6|1950.4|1935.6|5
1739279460000|2025-02-11 13:11:00|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1948.9|1934.1|4
1739279470000|2025-02-11 13:11:10|1948.9|1934.1|1948.9|1934.1|1948.9|1934.1|1948.4|1933.6|3
1739279480000|2025-02-11 13:11:20|1948.4|1933.6|1948.9|1934.1|1949.4|1934.6|1948.4|1933.6|4
1739279490000|2025-02-11 13:11:30|1949.4|1934.6|1948.4|1933.6|1949.4|1934.6|1948.4|1933.6|2
1739279500000|2025-02-11 13:11:40|1949.4|1934.6|1950.4|1935.6|1950.4|1935.6|1949.4|1934.6|6
1739279520000|2025-02-11 13:12:00|1949.9|1935.1|1949.9|1935.1|1950.4|1935.6|1949.4|1934.6|5
1739279530000|2025-02-11 13:12:10|1949.4|1934.6|1950.9|1936.1|1950.9|1936.1|1949.4|1934.6|4
1739279540000|2025-02-11 13:12:20|1951.4|1936.6|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|5
1739279550000|2025-02-11 13:12:30|1950.9|1936.1|1951.4|1936.6|1951.4|1936.6|1950.9|1936.1|2
1739279560000|2025-02-11 13:12:40|1950.9|1936.1|1950.9|1936.1|1951.4|1936.6|1950.9|1936.1|3
1739279570000|2025-02-11 13:12:50|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1950.4|1935.6|1
1739279580000|2025-02-11 13:13:00|1949.9|1935.1|1949.4|1934.6|1949.9|1935.1|1949.4|1934.6|2
1739279590000|2025-02-11 13:13:10|1949.9|1935.1|1951.4|1936.6|1952.4|1937.6|1949.9|1935.1|8
1739279600000|2025-02-11 13:13:20|1952.4|1937.6|1951.4|1936.6|1952.4|1937.6|1951.4|1936.6|3
1739279620000|2025-02-11 13:13:40|1951.9|1937.1|1952.4|1937.6|1952.4|1937.6|1951.9|1937.1|2
1739279630000|2025-02-11 13:13:50|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1951.9|1937.1|4
1739279660000|2025-02-11 13:14:20|1952.9|1938.1|1952.4|1937.6|1952.9|1938.1|1952.4|1937.6|2
1739279670000|2025-02-11 13:14:30|1953.4|1938.6|1951.9|1937.1|1953.4|1938.6|1951.9|1937.1|3
1739279680000|2025-02-11 13:14:40|1951.4|1936.6|1950.4|1935.6|1951.4|1936.6|1950.4|1935.6|5
1739279690000|2025-02-11 13:14:50|1950.9|1936.1|1950.4|1935.6|1950.9|1936.1|1950.4|1935.6|2
1739279700000|2025-02-11 13:15:00|1950.9|1936.1|1949.4|1934.6|1950.9|1936.1|1949.4|1934.6|3
1739279710000|2025-02-11 13:15:10|1949.9|1935.1|1950.4|1935.6|1950.4|1935.6|1949.9|1935.1|2
1739279720000|2025-02-11 13:15:20|1949.9|1935.1|1948.4|1933.6|1949.9|1935.1|1948.4|1933.6|4
1739279730000|2025-02-11 13:15:30|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1
1739279740000|2025-02-11 13:15:40|1947.9|1933.1|1948.4|1933.6|1949.4|1934.6|1947.9|1933.1|5
1739279750000|2025-02-11 13:15:50|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1949.4|1934.6|1
1739279760000|2025-02-11 13:16:00|1949.9|1935.1|1949.4|1934.6|1950.4|1935.6|1949.4|1934.6|4
1739279770000|2025-02-11 13:16:10|1949.9|1935.1|1948.4|1933.6|1949.9|1935.1|1948.4|1933.6|3
1739279780000|2025-02-11 13:16:20|1947.9|1933.1|1947.4|1932.6|1948.4|1933.6|1947.4|1932.6|3
1739279790000|2025-02-11 13:16:30|1948.4|1933.6|1948.4|1933.6|1948.4|1933.6|1947.9|1933.1|3
1739279810000|2025-02-11 13:16:50|1947.9|1933.1|1947.4|1932.6|1947.9|1933.1|1946.9|1932.1|4
1739279820000|2025-02-11 13:17:00|1946.9|1932.1|1947.9|1933.1|1947.9|1933.1|1946.9|1932.1|3
1739279830000|2025-02-11 13:17:10|1947.4|1932.6|1947.4|1932.6|1947.4|1932.6|1946.9|1932.1|3
1739279840000|2025-02-11 13:17:20|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1946.4|1931.6|1
1739279850000|2025-02-11 13:17:30|1946.9|1932.1|1945.9|1931.1|1946.9|1932.1|1945.9|1931.1|3
1739279860000|2025-02-11 13:17:40|1946.4|1931.6|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|3
1739279870000|2025-02-11 13:17:50|1946.9|1932.1|1946.4|1931.6|1947.4|1932.6|1945.4|1930.6|6
1739279880000|2025-02-11 13:18:00|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1945.4|1930.6|6
1739279890000|2025-02-11 13:18:10|1945.4|1930.6|1946.9|1932.1|1946.9|1932.1|1945.4|1930.6|9
1739279900000|2025-02-11 13:18:20|1947.4|1932.6|1945.9|1931.1|1947.4|1932.6|1945.4|1930.6|8
1739279910000|2025-02-11 13:18:30|1946.4|1931.6|1947.4|1932.6|1947.4|1932.6|1946.4|1931.6|3
1739279930000|2025-02-11 13:18:50|1946.9|1932.1|1946.4|1931.6|1946.9|1932.1|1946.4|1931.6|2
1739279940000|2025-02-11 13:19:00|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1945.9|1931.1|1
1739279950000|2025-02-11 13:19:10|1945.4|1930.6|1945.9|1931.1|1945.9|1931.1|1945.4|1930.6|2
1739279960000|2025-02-11 13:19:20|1945.4|1930.6|1944.9|1930.1|1945.4|1930.6|1944.4|1929.6|10
1739279970000|2025-02-11 13:19:30|1945.4|1930.6|1944.4|1929.6|1945.4|1930.6|1944.4|1929.6|2
1739279980000|2025-02-11 13:19:40|1944.9|1930.1|1944.4|1929.6|1944.9|1930.1|1943.9|1929.1|4
1739279990000|2025-02-11 13:19:50|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1
1739280000000|2025-02-11 13:20:00|1942.9|1928.1|1942.4|1927.6|1943.4|1928.6|1942.4|1927.6|3
1739280020000|2025-02-11 13:20:20|1941.9|1927.1|1941.9|1927.1|1941.9|1927.1|1941.9|1927.1|1
1739280040000|2025-02-11 13:20:40|1940.9|1926.1|1940.9|1926.1|1940.9|1926.1|1940.9|1926.1|1
1739280050000|2025-02-11 13:20:50|1940.4|1925.6|1940.9|1926.1|1940.9|1926.1|1940.4|1925.6|2
1739280060000|2025-02-11 13:21:00|1938.9|1924.1|1940.4|1925.6|1940.4|1925.6|1938.9|1924.1|4
1739280070000|2025-02-11 13:21:10|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1939.4|1924.6|1
1739280080000|2025-02-11 13:21:20|1939.9|1925.1|1940.4|1925.6|1940.4|1925.6|1939.9|1925.1|2
1739280090000|2025-02-11 13:21:30|1940.9|1926.1|1940.4|1925.6|1941.4|1926.6|1940.4|1925.6|6
1739280100000|2025-02-11 13:21:40|1939.9|1925.1|1940.4|1925.6|1940.4|1925.6|1939.4|1924.6|8
1739280110000|2025-02-11 13:21:50|1940.9|1926.1|1941.4|1926.6|1941.4|1926.6|1940.4|1925.6|6
1739280120000|2025-02-11 13:22:00|1942.4|1927.6|1941.4|1926.6|1942.4|1927.6|1941.4|1926.6|4
1739280130000|2025-02-11 13:22:10|1940.9|1926.1|1940.4|1925.6|1940.9|1926.1|1940.4|1925.6|2
1739280140000|2025-02-11 13:22:20|1939.9|1925.1|1940.4|1925.6|1940.4|1925.6|1939.9|1925.1|2
1739280150000|2025-02-11 13:22:30|1939.4|1924.6|1939.4|1924.6|1939.9|1925.1|1939.4|1924.6|3
1739280160000|2025-02-11 13:22:40|1938.4|1923.6|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|2
1739280180000|2025-02-11 13:23:00|1938.9|1924.1|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|4
1739280190000|2025-02-11 13:23:10|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.9|1924.1|2
1739280200000|2025-02-11 13:23:20|1938.4|1923.6|1938.4|1923.6|1938.9|1924.1|1938.4|1923.6|7
1739280210000|2025-02-11 13:23:30|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1938.4|1923.6|4
1739280240000|2025-02-11 13:24:00|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1939.9|1925.1|1
1739280250000|2025-02-11 13:24:10|1939.4|1924.6|1939.9|1925.1|1939.9|1925.1|1939.4|1924.6|2
1739280260000|2025-02-11 13:24:20|1940.4|1925.6|1939.9|1925.1|1940.4|1925.6|1939.9|1925.1|2
1739280270000|2025-02-11 13:24:30|1940.4|1925.6|1942.4|1927.6|1942.4|1927.6|1940.4|1925.6|4
1739280280000|2025-02-11 13:24:40|1943.4|1928.6|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|3
1739280290000|2025-02-11 13:24:50|1942.9|1928.1|1942.4|1927.6|1943.4|1928.6|1942.4|1927.6|4
1739280300000|2025-02-11 13:25:00|1943.4|1928.6|1943.4|1928.6|1943.4|1928.6|1942.4|1927.6|7
1739280310000|2025-02-11 13:25:10|1943.9|1929.1|1944.9|1930.1|1944.9|1930.1|1943.9|1929.1|3
1739280320000|2025-02-11 13:25:20|1944.4|1929.6|1943.9|1929.1|1944.9|1930.1|1943.9|1929.1|4
1739280330000|2025-02-11 13:25:30|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1944.4|1929.6|1
1739280340000|2025-02-11 13:25:40|1943.9|1929.1|1944.4|1929.6|1944.4|1929.6|1943.4|1928.6|3
1739280350000|2025-02-11 13:25:50|1943.9|1929.1|1943.4|1928.6|1943.9|1929.1|1943.4|1928.6|2
1739280360000|2025-02-11 13:26:00|1942.9|1928.1|1942.4|1927.6|1943.4|1928.6|1942.4|1927.6|5
1739280370000|2025-02-11 13:26:10|1941.4|1926.6|1941.4|1926.6|1942.4|1927.6|1941.4|1926.6|3
1739280380000|2025-02-11 13:26:20|1942.4|1927.6|1941.4|1926.6|1942.4|1927.6|1940.9|1926.1|4
1739280390000|2025-02-11 13:26:30|1941.9|1927.1|1939.4|1924.6|1941.9|1927.1|1939.4|1924.6|4
1739280400000|2025-02-11 13:26:40|1938.4|1923.6|1938.4|1923.6|1939.4|1924.6|1938.4|1923.6|3
1739280420000|2025-02-11 13:27:00|1937.9|1923.1|1934.4|1919.6|1937.9|1923.1|1934.4|1919.6|4
1739280430000|2025-02-11 13:27:10|1934.9|1920.1|1935.4|1920.6|1935.4|1920.6|1934.9|1920.1|2
1739280440000|2025-02-11 13:27:20|1934.4|1919.6|1933.9|1919.1|1935.4|1920.6|1933.9|1919.1|6
1739280460000|2025-02-11 13:27:40|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1931.9|1917.1|5
1739280470000|2025-02-11 13:27:50|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1
1739280480000|2025-02-11 13:28:00|1932.9|1918.1|1932.4|1917.6|1932.9|1918.1|1931.9|1917.1|6
1739280490000|2025-02-11 13:28:10|1932.9|1918.1|1932.9|1918.1|1933.9|1919.1|1932.9|1918.1|5
1739280500000|2025-02-11 13:28:20|1932.4|1917.6|1932.4|1917.6|1932.9|1918.1|1932.4|1917.6|5
1739280510000|2025-02-11 13:28:30|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1
1739280520000|2025-02-11 13:28:40|1931.4|1916.6|1930.4|1915.6|1931.4|1916.6|1930.4|1915.6|3
1739280530000|2025-02-11 13:28:50|1930.9|1916.1|1934.4|1919.6|1934.9|1920.1|1930.4|1915.6|7
1739280540000|2025-02-11 13:29:00|1934.9|1920.1|1933.4|1918.6|1935.4|1920.6|1933.4|1918.6|6
1739280550000|2025-02-11 13:29:10|1933.9|1919.1|1933.9|1919.1|1934.4|1919.6|1933.9|1919.1|3
1739280560000|2025-02-11 13:29:20|1934.4|1919.6|1935.4|1920.6|1935.4|1920.6|1933.9|1919.1|5
1739280570000|2025-02-11 13:29:30|1934.9|1920.1|1935.4|1920.6|1935.4|1920.6|1934.9|1920.1|4
1739280580000|2025-02-11 13:29:40|1935.9|1921.1|1936.4|1921.6|1936.4|1921.6|1935.9|1921.1|2
1739280590000|2025-02-11 13:29:50|1935.9|1921.1|1935.4|1920.6|1935.9|1921.1|1935.4|1920.6|2
1739280600000|2025-02-11 13:30:00|1934.9|1920.1|1936.4|1921.6|1936.4|1921.6|1934.4|1919.6|7
1739280610000|2025-02-11 13:30:10|1935.9|1921.1|1935.4|1920.6|1936.4|1921.6|1934.4|1919.6|7
1739280620000|2025-02-11 13:30:20|1934.9|1920.1|1933.9|1919.1|1934.9|1920.1|1933.9|1919.1|7
1739280630000|2025-02-11 13:30:30|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1
1739280640000|2025-02-11 13:30:40|1935.4|1920.6|1934.9|1920.1|1935.4|1920.6|1934.4|1919.6|4
1739280650000|2025-02-11 13:30:50|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1934.4|1919.6|1
1739280660000|2025-02-11 13:31:00|1935.4|1920.6|1934.4|1919.6|1935.4|1920.6|1934.4|1919.6|3
1739280670000|2025-02-11 13:31:10|1933.9|1919.1|1934.4|1919.6|1934.4|1919.6|1933.4|1918.6|4
1739280680000|2025-02-11 13:31:20|1934.9|1920.1|1934.4|1919.6|1935.4|1920.6|1934.4|1919.6|4
1739280690000|2025-02-11 13:31:30|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1933.4|1918.6|2
1739280700000|2025-02-11 13:31:40|1933.9|1919.1|1934.4|1919.6|1934.4|1919.6|1933.9|1919.1|4
1739280710000|2025-02-11 13:31:50|1935.4|1920.6|1934.9|1920.1|1935.4|1920.6|1934.4|1919.6|4
1739280720000|2025-02-11 13:32:00|1935.4|1920.6|1934.4|1919.6|1935.4|1920.6|1934.4|1919.6|2
1739280730000|2025-02-11 13:32:10|1933.9|1919.1|1933.4|1918.6|1933.9|1919.1|1933.4|1918.6|2
1739280740000|2025-02-11 13:32:20|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1932.4|1917.6|1
1739280750000|2025-02-11 13:32:30|1932.9|1918.1|1932.4|1917.6|1933.4|1918.6|1932.4|1917.6|3
1739280770000|2025-02-11 13:32:50|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|2
1739280780000|2025-02-11 13:33:00|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1
1739280790000|2025-02-11 13:33:10|1930.4|1915.6|1929.9|1915.1|1930.4|1915.6|1929.9|1915.1|2
1739280800000|2025-02-11 13:33:20|1928.9|1914.1|1927.9|1913.1|1928.9|1914.1|1927.9|1913.1|3
1739280810000|2025-02-11 13:33:30|1928.4|1913.6|1927.9|1913.1|1928.4|1913.6|1927.9|1913.1|2
1739280830000|2025-02-11 13:33:50|1928.4|1913.6|1927.9|1913.1|1928.4|1913.6|1927.9|1913.1|2
1739280840000|2025-02-11 13:34:00|1926.9|1912.1|1925.9|1911.1|1926.9|1912.1|1925.9|1911.1|3
1739280860000|2025-02-11 13:34:20|1925.4|1910.6|1927.4|1912.6|1927.4|1912.6|1925.4|1910.6|4
1739280870000|2025-02-11 13:34:30|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1
1739280940000|2025-02-11 13:35:40|1927.9|1913.1|1929.4|1914.6|1929.4|1914.6|1927.9|1913.1|3
1739280950000|2025-02-11 13:35:50|1928.9|1914.1|1927.4|1912.6|1929.4|1914.6|1927.4|1912.6|8
1739280960000|2025-02-11 13:36:00|1927.9|1913.1|1929.4|1914.6|1929.4|1914.6|1927.9|1913.1|4
1739280970000|2025-02-11 13:36:10|1928.9|1914.1|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|2
1739280980000|2025-02-11 13:36:20|1928.9|1914.1|1928.4|1913.6|1929.4|1914.6|1928.4|1913.6|3
1739280990000|2025-02-11 13:36:30|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.9|1914.1|2
1739281010000|2025-02-11 13:36:50|1928.9|1914.1|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|2
1739281020000|2025-02-11 13:37:00|1929.4|1914.6|1928.4|1913.6|1929.4|1914.6|1928.4|1913.6|3
1739281030000|2025-02-11 13:37:10|1928.9|1914.1|1931.4|1916.6|1931.4|1916.6|1928.9|1914.1|4
1739281040000|2025-02-11 13:37:20|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.4|1915.6|5
1739281050000|2025-02-11 13:37:30|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1930.9|1916.1|1
1739281060000|2025-02-11 13:37:40|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1
1739281070000|2025-02-11 13:37:50|1930.9|1916.1|1929.4|1914.6|1930.9|1916.1|1929.4|1914.6|4
1739281080000|2025-02-11 13:38:00|1928.9|1914.1|1928.4|1913.6|1929.4|1914.6|1928.4|1913.6|6
1739281090000|2025-02-11 13:38:10|1927.9|1913.1|1928.4|1913.6|1928.4|1913.6|1927.4|1912.6|3
1739281100000|2025-02-11 13:38:20|1928.9|1914.1|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|2
1739281110000|2025-02-11 13:38:30|1927.9|1913.1|1927.4|1912.6|1927.9|1913.1|1927.4|1912.6|2
1739281120000|2025-02-11 13:38:40|1928.4|1913.6|1926.4|1911.6|1928.4|1913.6|1926.4|1911.6|3
1739281130000|2025-02-11 13:38:50|1927.4|1912.6|1926.4|1911.6|1927.4|1912.6|1926.4|1911.6|2
1739281140000|2025-02-11 13:39:00|1926.9|1912.1|1927.4|1912.6|1927.4|1912.6|1926.4|1911.6|7
1739281160000|2025-02-11 13:39:20|1926.4|1911.6|1928.4|1913.6|1928.4|1913.6|1926.4|1911.6|6
1739281170000|2025-02-11 13:39:30|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.9|1914.1|2
1739281180000|2025-02-11 13:39:40|1928.4|1913.6|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|6
1739281190000|2025-02-11 13:39:50|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1929.4|1914.6|2
1739281200000|2025-02-11 13:40:00|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1929.4|1914.6|2
1739281210000|2025-02-11 13:40:10|1928.9|1914.1|1928.4|1913.6|1929.4|1914.6|1928.4|1913.6|3
1739281220000|2025-02-11 13:40:20|1929.4|1914.6|1929.4|1914.6|1929.4|1914.6|1929.4|1914.6|1
1739281230000|2025-02-11 13:40:30|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|6
1739281240000|2025-02-11 13:40:40|1928.9|1914.1|1929.4|1914.6|1929.9|1915.1|1928.9|1914.1|4
1739281250000|2025-02-11 13:40:50|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1930.4|1915.6|1
1739281260000|2025-02-11 13:41:00|1929.9|1915.1|1931.4|1916.6|1932.4|1917.6|1929.4|1914.6|7
1739281270000|2025-02-11 13:41:10|1930.9|1916.1|1930.4|1915.6|1930.9|1916.1|1929.9|1915.1|4
1739281280000|2025-02-11 13:41:20|1929.9|1915.1|1929.4|1914.6|1930.4|1915.6|1929.4|1914.6|6
1739281290000|2025-02-11 13:41:30|1930.4|1915.6|1929.9|1915.1|1930.4|1915.6|1929.4|1914.6|7
1739281300000|2025-02-11 13:41:40|1930.4|1915.6|1929.4|1914.6|1930.4|1915.6|1929.4|1914.6|3
1739281310000|2025-02-11 13:41:50|1929.9|1915.1|1929.4|1914.6|1930.4|1915.6|1929.4|1914.6|5
1739281320000|2025-02-11 13:42:00|1929.9|1915.1|1929.4|1914.6|1930.4|1915.6|1928.4|1913.6|8
1739281330000|2025-02-11 13:42:10|1928.9|1914.1|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|2
1739281340000|2025-02-11 13:42:20|1927.4|1912.6|1928.4|1913.6|1928.4|1913.6|1927.4|1912.6|7
1739281350000|2025-02-11 13:42:30|1928.9|1914.1|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|2
1739281360000|2025-02-11 13:42:40|1928.9|1914.1|1927.9|1913.1|1929.4|1914.6|1927.4|1912.6|9
1739281370000|2025-02-11 13:42:50|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1
1739281380000|2025-02-11 13:43:00|1927.9|1913.1|1928.4|1913.6|1928.4|1913.6|1927.4|1912.6|10
1739281390000|2025-02-11 13:43:10|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|4
1739281400000|2025-02-11 13:43:20|1928.9|1914.1|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|2
1739281410000|2025-02-11 13:43:30|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.9|1914.1|2
1739281430000|2025-02-11 13:43:50|1929.9|1915.1|1928.9|1914.1|1929.9|1915.1|1928.9|1914.1|5
1739281440000|2025-02-11 13:44:00|1929.4|1914.6|1928.4|1913.6|1929.4|1914.6|1928.4|1913.6|5
1739281450000|2025-02-11 13:44:10|1927.9|1913.1|1927.4|1912.6|1927.9|1913.1|1926.4|1911.6|10
1739281460000|2025-02-11 13:44:20|1926.9|1912.1|1927.4|1912.6|1927.4|1912.6|1926.4|1911.6|5
1739281470000|2025-02-11 13:44:30|1926.9|1912.1|1927.4|1912.6|1927.4|1912.6|1926.9|1912.1|2
1739281480000|2025-02-11 13:44:40|1926.9|1912.1|1926.4|1911.6|1927.4|1912.6|1926.4|1911.6|6
1739281490000|2025-02-11 13:44:50|1925.4|1910.6|1924.4|1909.6|1925.4|1910.6|1924.4|1909.6|3
1739281500000|2025-02-11 13:45:00|1923.9|1909.1|1925.4|1910.6|1925.9|1911.1|1923.9|1909.1|7
1739281510000|2025-02-11 13:45:10|1925.9|1911.1|1926.4|1911.6|1926.9|1912.1|1925.4|1910.6|8
1739281520000|2025-02-11 13:45:20|1926.9|1912.1|1926.4|1911.6|1927.4|1912.6|1925.9|1911.1|8
1739281530000|2025-02-11 13:45:30|1925.9|1911.1|1925.4|1910.6|1925.9|1911.1|1924.9|1910.1|6
1739281540000|2025-02-11 13:45:40|1925.9|1911.1|1927.4|1912.6|1927.4|1912.6|1925.9|1911.1|11
1739281550000|2025-02-11 13:45:50|1927.9|1913.1|1928.4|1913.6|1928.4|1913.6|1927.9|1913.1|4
1739281560000|2025-02-11 13:46:00|1928.9|1914.1|1927.4|1912.6|1929.4|1914.6|1927.4|1912.6|9
1739281570000|2025-02-11 13:46:10|1927.9|1913.1|1926.4|1911.6|1927.9|1913.1|1926.4|1911.6|9
1739281580000|2025-02-11 13:46:20|1925.9|1911.1|1926.4|1911.6|1926.9|1912.1|1925.9|1911.1|6
1739281590000|2025-02-11 13:46:30|1925.9|1911.1|1925.4|1910.6|1926.4|1911.6|1924.4|1909.6|10
1739281600000|2025-02-11 13:46:40|1924.9|1910.1|1923.9|1909.1|1924.9|1910.1|1923.9|1909.1|3
1739281610000|2025-02-11 13:46:50|1924.4|1909.6|1923.9|1909.1|1924.4|1909.6|1923.9|1909.1|2
1739281620000|2025-02-11 13:47:00|1921.4|1906.6|1919.4|1904.6|1921.4|1906.6|1918.4|1903.6|6
1739281630000|2025-02-11 13:47:10|1919.9|1905.1|1920.4|1905.6|1920.9|1906.1|1918.4|1903.6|14
1739281640000|2025-02-11 13:47:20|1919.9|1905.1|1919.9|1905.1|1920.4|1905.6|1919.4|1904.6|12
1739281650000|2025-02-11 13:47:30|1919.4|1904.6|1917.9|1903.1|1920.4|1905.6|1917.9|1903.1|12
1739281660000|2025-02-11 13:47:40|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1
1739281670000|2025-02-11 13:47:50|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|2
1739281680000|2025-02-11 13:48:00|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|4
1739281690000|2025-02-11 13:48:10|1916.9|1902.1|1916.9|1902.1|1917.4|1902.6|1916.4|1901.6|5
1739281700000|2025-02-11 13:48:20|1916.4|1901.6|1917.4|1902.6|1917.9|1903.1|1916.4|1901.6|4
1739281710000|2025-02-11 13:48:30|1916.9|1902.1|1916.9|1902.1|1917.4|1902.6|1916.4|1901.6|6
1739281720000|2025-02-11 13:48:40|1916.4|1901.6|1915.4|1900.6|1917.4|1902.6|1914.4|1899.6|10
1739281730000|2025-02-11 13:48:50|1915.9|1901.1|1916.4|1901.6|1917.4|1902.6|1915.9|1901.1|5
1739281740000|2025-02-11 13:49:00|1916.9|1902.1|1916.4|1901.6|1918.4|1903.6|1916.4|1901.6|11
1739281750000|2025-02-11 13:49:10|1915.9|1901.1|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|10
1739281760000|2025-02-11 13:49:20|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.9|1900.1|2
1739281770000|2025-02-11 13:49:30|1914.4|1899.6|1913.9|1899.1|1914.4|1899.6|1913.9|1899.1|2
1739281780000|2025-02-11 13:49:40|1912.4|1897.6|1912.4|1897.6|1913.4|1898.6|1912.4|1897.6|3
1739281790000|2025-02-11 13:49:50|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|2
1739281800000|2025-02-11 13:50:00|1912.9|1898.1|1911.9|1897.1|1913.4|1898.6|1911.9|1897.1|6
1739281810000|2025-02-11 13:50:10|1912.4|1897.6|1911.9|1897.1|1912.4|1897.6|1911.9|1897.1|2
1739281820000|2025-02-11 13:50:20|1910.9|1896.1|1910.9|1896.1|1910.9|1896.1|1910.9|1896.1|1
1739281830000|2025-02-11 13:50:30|1911.4|1896.6|1911.4|1896.6|1911.4|1896.6|1910.9|1896.1|5
1739281840000|2025-02-11 13:50:40|1910.9|1896.1|1909.9|1895.1|1910.9|1896.1|1909.9|1895.1|3
1739281860000|2025-02-11 13:51:00|1910.4|1895.6|1910.4|1895.6|1910.4|1895.6|1909.9|1895.1|3
1739281870000|2025-02-11 13:51:10|1910.9|1896.1|1912.9|1898.1|1912.9|1898.1|1910.9|1896.1|8
1739281880000|2025-02-11 13:51:20|1913.4|1898.6|1910.4|1895.6|1913.4|1898.6|1910.4|1895.6|7
1739281890000|2025-02-11 13:51:30|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1
1739281900000|2025-02-11 13:51:40|1910.4|1895.6|1910.4|1895.6|1910.9|1896.1|1910.4|1895.6|3
1739281910000|2025-02-11 13:51:50|1909.9|1895.1|1910.4|1895.6|1910.4|1895.6|1909.9|1895.1|2
1739281920000|2025-02-11 13:52:00|1910.9|1896.1|1911.4|1896.6|1912.4|1897.6|1910.4|1895.6|13
1739281930000|2025-02-11 13:52:10|1910.9|1896.1|1910.9|1896.1|1911.4|1896.6|1910.9|1896.1|9
1739281940000|2025-02-11 13:52:20|1911.4|1896.6|1912.4|1897.6|1912.4|1897.6|1910.9|1896.1|8
1739281950000|2025-02-11 13:52:30|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.4|1896.6|4
1739281960000|2025-02-11 13:52:40|1911.9|1897.1|1911.4|1896.6|1911.9|1897.1|1911.4|1896.6|2
1739281970000|2025-02-11 13:52:50|1911.9|1897.1|1910.4|1895.6|1911.9|1897.1|1909.9|1895.1|10
1739281980000|2025-02-11 13:53:00|1910.9|1896.1|1910.9|1896.1|1910.9|1896.1|1910.9|1896.1|1
1739281990000|2025-02-11 13:53:10|1911.4|1896.6|1912.4|1897.6|1912.4|1897.6|1911.4|1896.6|3
1739282000000|2025-02-11 13:53:20|1911.4|1896.6|1909.9|1895.1|1911.4|1896.6|1909.9|1895.1|6
1739282060000|2025-02-11 13:54:20|1908.9|1894.1|1906.4|1891.6|1908.9|1894.1|1906.4|1891.6|5
1739282070000|2025-02-11 13:54:30|1905.9|1891.1|1903.9|1889.1|1905.9|1891.1|1903.9|1889.1|3
1739282080000|2025-02-11 13:54:40|1903.4|1888.6|1901.9|1887.1|1903.4|1888.6|1901.9|1887.1|4
1739282090000|2025-02-11 13:54:50|1900.9|1886.1|1900.4|1885.6|1900.9|1886.1|1899.9|1885.1|6
1739282100000|2025-02-11 13:55:00|1900.9|1886.1|1900.4|1885.6|1901.4|1886.6|1900.4|1885.6|4
1739282110000|2025-02-11 13:55:10|1899.9|1885.1|1895.4|1880.6|1899.9|1885.1|1895.4|1880.6|6
1739282120000|2025-02-11 13:55:20|1895.9|1881.1|1896.4|1881.6|1896.9|1882.1|1894.9|1880.1|12
1739282130000|2025-02-11 13:55:30|1895.9|1881.1|1894.9|1880.1|1896.4|1881.6|1894.9|1880.1|9
1739282140000|2025-02-11 13:55:40|1894.4|1879.6|1893.9|1879.1|1894.4|1879.6|1893.9|1879.1|2
1739282160000|2025-02-11 13:56:00|1894.4|1879.6|1893.9|1879.1|1894.4|1879.6|1893.9|1879.1|2
1739282170000|2025-02-11 13:56:10|1894.4|1879.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|6
1739282180000|2025-02-11 13:56:20|1896.4|1881.6|1895.9|1881.1|1898.4|1883.6|1895.4|1880.6|19
1739282190000|2025-02-11 13:56:30|1896.4|1881.6|1893.9|1879.1|1896.4|1881.6|1893.9|1879.1|7
1739282200000|2025-02-11 13:56:40|1894.4|1879.6|1895.9|1881.1|1895.9|1881.1|1894.4|1879.6|4
1739282210000|2025-02-11 13:56:50|1895.4|1880.6|1893.9|1879.1|1895.4|1880.6|1893.9|1879.1|4
1739282220000|2025-02-11 13:57:00|1894.4|1879.6|1895.4|1880.6|1896.4|1881.6|1894.4|1879.6|18
1739282230000|2025-02-11 13:57:10|1895.9|1881.1|1894.9|1880.1|1897.4|1882.6|1894.9|1880.1|14
1739282240000|2025-02-11 13:57:20|1895.4|1880.6|1894.9|1880.1|1895.4|1880.6|1894.9|1880.1|6
1739282250000|2025-02-11 13:57:30|1894.4|1879.6|1895.4|1880.6|1895.9|1881.1|1894.4|1879.6|4
1739282260000|2025-02-11 13:57:40|1895.9|1881.1|1897.4|1882.6|1897.4|1882.6|1895.9|1881.1|4
1739282270000|2025-02-11 13:57:50|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739282280000|2025-02-11 13:58:00|1896.9|1882.1|1897.9|1883.1|1897.9|1883.1|1895.4|1880.6|10
1739282290000|2025-02-11 13:58:10|1898.4|1883.6|1898.4|1883.6|1898.9|1884.1|1897.4|1882.6|5
1739282300000|2025-02-11 13:58:20|1898.9|1884.1|1900.9|1886.1|1900.9|1886.1|1898.9|1884.1|9
1739282310000|2025-02-11 13:58:30|1901.4|1886.6|1900.9|1886.1|1901.4|1886.6|1900.4|1885.6|6
1739282320000|2025-02-11 13:58:40|1901.4|1886.6|1901.4|1886.6|1902.4|1887.6|1900.4|1885.6|8
1739282330000|2025-02-11 13:58:50|1900.4|1885.6|1899.4|1884.6|1901.4|1886.6|1899.4|1884.6|6
1739282340000|2025-02-11 13:59:00|1898.9|1884.1|1897.4|1882.6|1898.9|1884.1|1897.4|1882.6|8
1739282350000|2025-02-11 13:59:10|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|3
1739282360000|2025-02-11 13:59:20|1898.4|1883.6|1897.4|1882.6|1898.4|1883.6|1896.4|1881.6|9
1739282370000|2025-02-11 13:59:30|1896.9|1882.1|1896.9|1882.1|1897.4|1882.6|1896.9|1882.1|3
1739282380000|2025-02-11 13:59:40|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739282400000|2025-02-11 14:00:00|1895.4|1880.6|1897.4|1882.6|1897.4|1882.6|1894.9|1880.1|11
1739282410000|2025-02-11 14:00:10|1897.9|1883.1|1897.4|1882.6|1899.4|1884.6|1897.4|1882.6|15
1739282420000|2025-02-11 14:00:20|1896.4|1881.6|1893.9|1879.1|1896.4|1881.6|1893.9|1879.1|8
1739282430000|2025-02-11 14:00:30|1893.4|1878.6|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|3
1739282440000|2025-02-11 14:00:40|1893.4|1878.6|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|3
1739282450000|2025-02-11 14:00:50|1892.9|1878.1|1891.9|1877.1|1893.9|1879.1|1891.9|1877.1|6
1739282460000|2025-02-11 14:01:00|1892.4|1877.6|1892.9|1878.1|1893.9|1879.1|1891.9|1877.1|9
1739282470000|2025-02-11 14:01:10|1893.4|1878.6|1896.4|1881.6|1896.4|1881.6|1893.4|1878.6|13
1739282480000|2025-02-11 14:01:20|1896.9|1882.1|1898.4|1883.6|1898.4|1883.6|1896.4|1881.6|5
1739282490000|2025-02-11 14:01:30|1899.4|1884.6|1898.4|1883.6|1900.4|1885.6|1898.4|1883.6|14
1739282500000|2025-02-11 14:01:40|1898.9|1884.1|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|2
1739282510000|2025-02-11 14:01:50|1898.9|1884.1|1899.9|1885.1|1899.9|1885.1|1897.4|1882.6|10
1739282520000|2025-02-11 14:02:00|1900.4|1885.6|1900.4|1885.6|1902.4|1887.6|1899.9|1885.1|11
1739282530000|2025-02-11 14:02:10|1901.4|1886.6|1900.4|1885.6|1902.4|1887.6|1900.4|1885.6|12
1739282540000|2025-02-11 14:02:20|1899.9|1885.1|1902.4|1887.6|1902.4|1887.6|1899.4|1884.6|7
1739282550000|2025-02-11 14:02:30|1903.9|1889.1|1906.9|1892.1|1907.4|1892.6|1903.9|1889.1|11
1739282560000|2025-02-11 14:02:40|1907.4|1892.6|1905.4|1890.6|1907.4|1892.6|1905.4|1890.6|10
1739282570000|2025-02-11 14:02:50|1904.9|1890.1|1905.9|1891.1|1905.9|1891.1|1904.4|1889.6|9
1739282580000|2025-02-11 14:03:00|1906.4|1891.6|1904.4|1889.6|1907.9|1893.1|1904.4|1889.6|11
1739282590000|2025-02-11 14:03:10|1904.9|1890.1|1905.4|1890.6|1906.4|1891.6|1904.9|1890.1|12
1739282600000|2025-02-11 14:03:20|1904.4|1889.6|1905.9|1891.1|1907.4|1892.6|1904.4|1889.6|8
1739282610000|2025-02-11 14:03:30|1905.4|1890.6|1905.4|1890.6|1905.9|1891.1|1904.9|1890.1|5
1739282620000|2025-02-11 14:03:40|1904.9|1890.1|1904.4|1889.6|1904.9|1890.1|1903.9|1889.1|8
1739282630000|2025-02-11 14:03:50|1903.9|1889.1|1903.9|1889.1|1904.4|1889.6|1903.9|1889.1|3
1739282640000|2025-02-11 14:04:00|1904.4|1889.6|1904.4|1889.6|1904.4|1889.6|1901.9|1887.1|11
1739282650000|2025-02-11 14:04:10|1905.4|1890.6|1906.4|1891.6|1906.4|1891.6|1904.4|1889.6|5
1739282660000|2025-02-11 14:04:20|1906.9|1892.1|1906.4|1891.6|1907.4|1892.6|1906.4|1891.6|5
1739282670000|2025-02-11 14:04:30|1905.9|1891.1|1905.4|1890.6|1905.9|1891.1|1903.9|1889.1|9
1739282680000|2025-02-11 14:04:40|1905.9|1891.1|1906.4|1891.6|1906.4|1891.6|1905.4|1890.6|4
1739282690000|2025-02-11 14:04:50|1905.4|1890.6|1905.4|1890.6|1905.4|1890.6|1904.9|1890.1|3
1739282700000|2025-02-11 14:05:00|1904.9|1890.1|1906.4|1891.6|1906.4|1891.6|1904.9|1890.1|7
1739282710000|2025-02-11 14:05:10|1905.9|1891.1|1906.4|1891.6|1906.4|1891.6|1905.4|1890.6|4
1739282720000|2025-02-11 14:05:20|1906.9|1892.1|1903.9|1889.1|1907.4|1892.6|1903.9|1889.1|13
1739282730000|2025-02-11 14:05:30|1903.4|1888.6|1904.9|1890.1|1904.9|1890.1|1903.4|1888.6|6
1739282740000|2025-02-11 14:05:40|1905.4|1890.6|1905.4|1890.6|1906.4|1891.6|1905.4|1890.6|4
1739282750000|2025-02-11 14:05:50|1906.4|1891.6|1906.9|1892.1|1906.9|1892.1|1906.4|1891.6|2
1739282760000|2025-02-11 14:06:00|1906.4|1891.6|1907.9|1893.1|1907.9|1893.1|1906.4|1891.6|4
1739282770000|2025-02-11 14:06:10|1907.4|1892.6|1909.9|1895.1|1909.9|1895.1|1907.4|1892.6|5
1739282780000|2025-02-11 14:06:20|1909.4|1894.6|1909.4|1894.6|1909.4|1894.6|1909.4|1894.6|1
1739282790000|2025-02-11 14:06:30|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1909.4|1894.6|3
1739282800000|2025-02-11 14:06:40|1912.4|1897.6|1913.9|1899.1|1913.9|1899.1|1912.4|1897.6|4
1739282810000|2025-02-11 14:06:50|1913.4|1898.6|1913.9|1899.1|1913.9|1899.1|1913.4|1898.6|2
1739282820000|2025-02-11 14:07:00|1913.4|1898.6|1913.9|1899.1|1913.9|1899.1|1913.4|1898.6|2
1739282830000|2025-02-11 14:07:10|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1912.4|1897.6|4
1739282840000|2025-02-11 14:07:20|1912.9|1898.1|1913.4|1898.6|1913.4|1898.6|1912.9|1898.1|2
1739282850000|2025-02-11 14:07:30|1913.9|1899.1|1913.9|1899.1|1913.9|1899.1|1913.9|1899.1|1
1739282860000|2025-02-11 14:07:40|1915.4|1900.6|1916.4|1901.6|1916.9|1902.1|1915.4|1900.6|4
1739282870000|2025-02-11 14:07:50|1916.9|1902.1|1919.4|1904.6|1919.4|1904.6|1916.9|1902.1|11
1739282880000|2025-02-11 14:08:00|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|6
1739282890000|2025-02-11 14:08:10|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|4
1739282900000|2025-02-11 14:08:20|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|9
1739282910000|2025-02-11 14:08:30|1919.9|1905.1|1921.4|1906.6|1921.4|1906.6|1919.9|1905.1|3
1739282920000|2025-02-11 14:08:40|1921.9|1907.1|1923.9|1909.1|1923.9|1909.1|1921.9|1907.1|3
1739282930000|2025-02-11 14:08:50|1924.9|1910.1|1924.9|1910.1|1925.9|1911.1|1924.9|1910.1|5
1739282940000|2025-02-11 14:09:00|1924.4|1909.6|1920.4|1905.6|1924.4|1909.6|1920.4|1905.6|16
1739282950000|2025-02-11 14:09:10|1920.9|1906.1|1924.4|1909.6|1925.4|1910.6|1920.9|1906.1|14
1739282960000|2025-02-11 14:09:20|1923.9|1909.1|1925.4|1910.6|1925.4|1910.6|1923.9|1909.1|6
1739282970000|2025-02-11 14:09:30|1924.9|1910.1|1924.4|1909.6|1925.4|1910.6|1923.4|1908.6|11
1739282980000|2025-02-11 14:09:40|1923.9|1909.1|1923.4|1908.6|1924.4|1909.6|1922.4|1907.6|10
1739282990000|2025-02-11 14:09:50|1922.9|1908.1|1924.9|1910.1|1924.9|1910.1|1922.9|1908.1|6
1739283000000|2025-02-11 14:10:00|1924.4|1909.6|1920.4|1905.6|1924.4|1909.6|1919.9|1905.1|12
1739283010000|2025-02-11 14:10:10|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1918.4|1903.6|6
1739283020000|2025-02-11 14:10:20|1919.9|1905.1|1917.4|1902.6|1919.9|1905.1|1917.4|1902.6|8
1739283030000|2025-02-11 14:10:30|1916.9|1902.1|1916.9|1902.1|1917.9|1903.1|1916.9|1902.1|7
1739283040000|2025-02-11 14:10:40|1917.4|1902.6|1917.9|1903.1|1917.9|1903.1|1917.4|1902.6|4
1739283050000|2025-02-11 14:10:50|1917.4|1902.6|1917.9|1903.1|1917.9|1903.1|1917.4|1902.6|2
1739283060000|2025-02-11 14:11:00|1918.4|1903.6|1921.4|1906.6|1921.9|1907.1|1918.4|1903.6|8
1739283070000|2025-02-11 14:11:10|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|2
1739283080000|2025-02-11 14:11:20|1920.9|1906.1|1919.4|1904.6|1920.9|1906.1|1919.4|1904.6|6
1739283090000|2025-02-11 14:11:30|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1
1739283100000|2025-02-11 14:11:40|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1916.9|1902.1|6
1739283120000|2025-02-11 14:12:00|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1
1739283130000|2025-02-11 14:12:10|1917.4|1902.6|1916.4|1901.6|1917.9|1903.1|1916.4|1901.6|7
1739283140000|2025-02-11 14:12:20|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|4
1739283150000|2025-02-11 14:12:30|1917.9|1903.1|1915.9|1901.1|1917.9|1903.1|1915.9|1901.1|5
1739283160000|2025-02-11 14:12:40|1915.4|1900.6|1915.9|1901.1|1916.4|1901.6|1915.4|1900.6|4
1739283170000|2025-02-11 14:12:50|1915.4|1900.6|1914.9|1900.1|1915.4|1900.6|1914.9|1900.1|2
1739283180000|2025-02-11 14:13:00|1913.9|1899.1|1913.4|1898.6|1913.9|1899.1|1912.4|1897.6|8
1739283190000|2025-02-11 14:13:10|1913.9|1899.1|1913.9|1899.1|1913.9|1899.1|1913.4|1898.6|3
1739283200000|2025-02-11 14:13:20|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1914.4|1899.6|1
1739283210000|2025-02-11 14:13:30|1914.9|1900.1|1914.4|1899.6|1915.4|1900.6|1914.4|1899.6|4
1739283220000|2025-02-11 14:13:40|1914.9|1900.1|1914.9|1900.1|1915.4|1900.6|1914.9|1900.1|3
1739283230000|2025-02-11 14:13:50|1915.4|1900.6|1915.9|1901.1|1916.4|1901.6|1915.4|1900.6|4
1739283240000|2025-02-11 14:14:00|1915.4|1900.6|1915.9|1901.1|1916.4|1901.6|1914.9|1900.1|6
1739283250000|2025-02-11 14:14:10|1916.4|1901.6|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|3
1739283260000|2025-02-11 14:14:20|1916.9|1902.1|1915.4|1900.6|1916.9|1902.1|1915.4|1900.6|6
1739283270000|2025-02-11 14:14:30|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.4|1899.6|8
1739283280000|2025-02-11 14:14:40|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1914.4|1899.6|2
1739283290000|2025-02-11 14:14:50|1914.9|1900.1|1914.9|1900.1|1915.4|1900.6|1914.4|1899.6|5
1739283300000|2025-02-11 14:15:00|1915.4|1900.6|1913.4|1898.6|1915.4|1900.6|1913.4|1898.6|9
1739283310000|2025-02-11 14:15:10|1912.4|1897.6|1912.9|1898.1|1913.4|1898.6|1912.4|1897.6|11
1739283320000|2025-02-11 14:15:20|1913.4|1898.6|1912.9|1898.1|1913.4|1898.6|1912.4|1897.6|6
1739283330000|2025-02-11 14:15:30|1913.4|1898.6|1914.4|1899.6|1916.4|1901.6|1913.4|1898.6|12
1739283340000|2025-02-11 14:15:40|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.4|1899.6|3
1739283350000|2025-02-11 14:15:50|1916.4|1901.6|1914.4|1899.6|1916.4|1901.6|1914.4|1899.6|4
1739283360000|2025-02-11 14:16:00|1914.9|1900.1|1917.9|1903.1|1917.9|1903.1|1914.4|1899.6|11
1739283370000|2025-02-11 14:16:10|1917.4|1902.6|1919.4|1904.6|1919.4|1904.6|1917.4|1902.6|9
1739283380000|2025-02-11 14:16:20|1919.9|1905.1|1918.4|1903.6|1920.4|1905.6|1917.4|1902.6|13
1739283390000|2025-02-11 14:16:30|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|2
1739283400000|2025-02-11 14:16:40|1919.4|1904.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|7
1739283410000|2025-02-11 14:16:50|1918.9|1904.1|1917.4|1902.6|1918.9|1904.1|1917.4|1902.6|7
1739283420000|2025-02-11 14:17:00|1916.9|1902.1|1919.4|1904.6|1919.4|1904.6|1916.9|1902.1|10
1739283430000|2025-02-11 14:17:10|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|6
1739283440000|2025-02-11 14:17:20|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.9|1904.1|2
1739283450000|2025-02-11 14:17:30|1919.9|1905.1|1918.4|1903.6|1920.4|1905.6|1917.9|1903.1|8
1739283460000|2025-02-11 14:17:40|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|4
1739283470000|2025-02-11 14:17:50|1918.4|1903.6|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|2
1739283480000|2025-02-11 14:18:00|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|6
1739283490000|2025-02-11 14:18:10|1918.9|1904.1|1919.9|1905.1|1919.9|1905.1|1918.9|1904.1|9
1739283500000|2025-02-11 14:18:20|1920.4|1905.6|1918.4|1903.6|1920.4|1905.6|1918.4|1903.6|7
1739283510000|2025-02-11 14:18:30|1919.4|1904.6|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|2
1739283520000|2025-02-11 14:18:40|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|3
1739283530000|2025-02-11 14:18:50|1920.4|1905.6|1922.4|1907.6|1922.4|1907.6|1920.4|1905.6|7
1739283540000|2025-02-11 14:19:00|1921.9|1907.1|1922.4|1907.6|1923.4|1908.6|1921.4|1906.6|6
1739283550000|2025-02-11 14:19:10|1923.4|1908.6|1924.4|1909.6|1924.9|1910.1|1923.4|1908.6|5
1739283560000|2025-02-11 14:19:20|1925.4|1910.6|1924.4|1909.6|1925.4|1910.6|1924.4|1909.6|5
1739283570000|2025-02-11 14:19:30|1924.9|1910.1|1924.9|1910.1|1925.4|1910.6|1924.4|1909.6|8
1739283580000|2025-02-11 14:19:40|1924.4|1909.6|1923.4|1908.6|1924.9|1910.1|1923.4|1908.6|8
1739283590000|2025-02-11 14:19:50|1924.4|1909.6|1924.4|1909.6|1925.4|1910.6|1923.4|1908.6|9
1739283600000|2025-02-11 14:20:00|1923.4|1908.6|1922.4|1907.6|1924.4|1909.6|1922.4|1907.6|7
1739283610000|2025-02-11 14:20:10|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|8
1739283620000|2025-02-11 14:20:20|1921.9|1907.1|1920.4|1905.6|1921.9|1907.1|1920.4|1905.6|4
1739283630000|2025-02-11 14:20:30|1919.4|1904.6|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|3
1739283640000|2025-02-11 14:20:40|1919.9|1905.1|1918.9|1904.1|1919.9|1905.1|1918.4|1903.6|5
1739283650000|2025-02-11 14:20:50|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|3
1739283660000|2025-02-11 14:21:00|1918.9|1904.1|1919.4|1904.6|1920.4|1905.6|1918.9|1904.1|8
1739283670000|2025-02-11 14:21:10|1919.9|1905.1|1921.4|1906.6|1921.4|1906.6|1919.4|1904.6|6
1739283680000|2025-02-11 14:21:20|1920.9|1906.1|1919.4|1904.6|1921.4|1906.6|1919.4|1904.6|4
1739283690000|2025-02-11 14:21:30|1919.9|1905.1|1919.4|1904.6|1920.4|1905.6|1918.9|1904.1|5
1739283700000|2025-02-11 14:21:40|1919.9|1905.1|1921.4|1906.6|1921.4|1906.6|1919.4|1904.6|6
1739283710000|2025-02-11 14:21:50|1920.4|1905.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|6
1739283720000|2025-02-11 14:22:00|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|2
1739283730000|2025-02-11 14:22:10|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|2
1739283740000|2025-02-11 14:22:20|1917.4|1902.6|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|2
1739283750000|2025-02-11 14:22:30|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|2
1739283760000|2025-02-11 14:22:40|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|2
1739283770000|2025-02-11 14:22:50|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|2
1739283780000|2025-02-11 14:23:00|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.9|1904.1|2
1739283790000|2025-02-11 14:23:10|1920.4|1905.6|1918.4|1903.6|1920.4|1905.6|1918.4|1903.6|5
1739283800000|2025-02-11 14:23:20|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|4
1739283810000|2025-02-11 14:23:30|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|6
1739283830000|2025-02-11 14:23:50|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1
1739283850000|2025-02-11 14:24:10|1917.9|1903.1|1919.4|1904.6|1919.4|1904.6|1917.9|1903.1|3
1739283860000|2025-02-11 14:24:20|1919.9|1905.1|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|5
1739283870000|2025-02-11 14:24:30|1920.4|1905.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|6
1739283880000|2025-02-11 14:24:40|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|7
1739283890000|2025-02-11 14:24:50|1918.9|1904.1|1918.9|1904.1|1918.9|1904.1|1918.4|1903.6|5
1739283900000|2025-02-11 14:25:00|1919.4|1904.6|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|3
1739283910000|2025-02-11 14:25:10|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|6
1739283920000|2025-02-11 14:25:20|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|6
1739283930000|2025-02-11 14:25:30|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|6
1739283940000|2025-02-11 14:25:40|1918.9|1904.1|1917.9|1903.1|1918.9|1904.1|1917.4|1902.6|7
1739283950000|2025-02-11 14:25:50|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1
1739283960000|2025-02-11 14:26:00|1918.9|1904.1|1918.9|1904.1|1919.9|1905.1|1918.9|1904.1|5
1739283970000|2025-02-11 14:26:10|1919.4|1904.6|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|5
1739283980000|2025-02-11 14:26:20|1918.9|1904.1|1918.9|1904.1|1918.9|1904.1|1917.9|1903.1|5
1739283990000|2025-02-11 14:26:30|1918.4|1903.6|1918.4|1903.6|1918.9|1904.1|1917.9|1903.1|5
1739284000000|2025-02-11 14:26:40|1919.4|1904.6|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|7
1739284010000|2025-02-11 14:26:50|1918.9|1904.1|1918.9|1904.1|1918.9|1904.1|1917.9|1903.1|7
1739284020000|2025-02-11 14:27:00|1919.4|1904.6|1918.9|1904.1|1919.4|1904.6|1918.9|1904.1|4
1739284030000|2025-02-11 14:27:10|1918.4|1903.6|1918.9|1904.1|1918.9|1904.1|1918.4|1903.6|6
1739284040000|2025-02-11 14:27:20|1918.4|1903.6|1917.9|1903.1|1918.4|1903.6|1916.9|1902.1|6
1739284050000|2025-02-11 14:27:30|1917.4|1902.6|1918.9|1904.1|1918.9|1904.1|1917.4|1902.6|4
1739284060000|2025-02-11 14:27:40|1918.4|1903.6|1918.9|1904.1|1918.9|1904.1|1918.4|1903.6|2
1739284070000|2025-02-11 14:27:50|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1
1739284080000|2025-02-11 14:28:00|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|4
1739284090000|2025-02-11 14:28:10|1918.9|1904.1|1920.4|1905.6|1920.4|1905.6|1918.9|1904.1|4
1739284100000|2025-02-11 14:28:20|1920.9|1906.1|1920.9|1906.1|1921.4|1906.6|1919.4|1904.6|12
1739284110000|2025-02-11 14:28:30|1920.4|1905.6|1922.4|1907.6|1922.4|1907.6|1920.4|1905.6|3
1739284120000|2025-02-11 14:28:40|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|3
1739284130000|2025-02-11 14:28:50|1922.9|1908.1|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|7
1739284140000|2025-02-11 14:29:00|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|5
1739284150000|2025-02-11 14:29:10|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1923.4|1908.6|3
1739284160000|2025-02-11 14:29:20|1924.4|1909.6|1924.9|1910.1|1924.9|1910.1|1924.4|1909.6|2
1739284170000|2025-02-11 14:29:30|1924.4|1909.6|1923.9|1909.1|1924.4|1909.6|1923.9|1909.1|6
1739284180000|2025-02-11 14:29:40|1923.4|1908.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|5
1739284190000|2025-02-11 14:29:50|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|6
1739284200000|2025-02-11 14:30:00|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|5
1739284210000|2025-02-11 14:30:10|1923.9|1909.1|1921.4|1906.6|1923.9|1909.1|1921.4|1906.6|10
1739284220000|2025-02-11 14:30:20|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1
1739284230000|2025-02-11 14:30:30|1922.9|1908.1|1925.4|1910.6|1925.4|1910.6|1922.4|1907.6|8
1739284250000|2025-02-11 14:30:50|1924.9|1910.1|1925.4|1910.6|1925.4|1910.6|1924.9|1910.1|2
1739284260000|2025-02-11 14:31:00|1924.9|1910.1|1922.4|1907.6|1924.9|1910.1|1922.4|1907.6|9
1739284270000|2025-02-11 14:31:10|1921.9|1907.1|1920.4|1905.6|1922.4|1907.6|1920.4|1905.6|10
1739284280000|2025-02-11 14:31:20|1921.4|1906.6|1921.4|1906.6|1922.4|1907.6|1920.4|1905.6|10
1739284290000|2025-02-11 14:31:30|1920.4|1905.6|1919.4|1904.6|1921.4|1906.6|1919.4|1904.6|6
1739284300000|2025-02-11 14:31:40|1919.9|1905.1|1918.4|1903.6|1920.4|1905.6|1918.4|1903.6|5
1739284310000|2025-02-11 14:31:50|1919.4|1904.6|1919.4|1904.6|1920.4|1905.6|1918.4|1903.6|7
1739284320000|2025-02-11 14:32:00|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1918.4|1903.6|6
1739284330000|2025-02-11 14:32:10|1919.9|1905.1|1921.4|1906.6|1921.4|1906.6|1919.4|1904.6|10
1739284340000|2025-02-11 14:32:20|1921.9|1907.1|1924.4|1909.6|1924.4|1909.6|1921.4|1906.6|12
1739284350000|2025-02-11 14:32:30|1925.4|1910.6|1923.4|1908.6|1925.4|1910.6|1922.4|1907.6|8
1739284360000|2025-02-11 14:32:40|1922.4|1907.6|1921.4|1906.6|1922.9|1908.1|1921.4|1906.6|12
1739284370000|2025-02-11 14:32:50|1920.4|1905.6|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|5
1739284380000|2025-02-11 14:33:00|1921.4|1906.6|1919.4|1904.6|1921.4|1906.6|1918.4|1903.6|12
1739284390000|2025-02-11 14:33:10|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|4
1739284400000|2025-02-11 14:33:20|1917.9|1903.1|1917.9|1903.1|1918.4|1903.6|1917.4|1902.6|9
1739284410000|2025-02-11 14:33:30|1917.4|1902.6|1918.4|1903.6|1919.4|1904.6|1917.4|1902.6|9
1739284420000|2025-02-11 14:33:40|1917.9|1903.1|1918.9|1904.1|1919.4|1904.6|1917.9|1903.1|7
1739284430000|2025-02-11 14:33:50|1918.4|1903.6|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|5
1739284440000|2025-02-11 14:34:00|1917.9|1903.1|1919.9|1905.1|1919.9|1905.1|1917.4|1902.6|15
1739284450000|2025-02-11 14:34:10|1920.4|1905.6|1922.4|1907.6|1922.4|1907.6|1920.4|1905.6|7
1739284460000|2025-02-11 14:34:20|1921.4|1906.6|1920.4|1905.6|1921.4|1906.6|1919.4|1904.6|13
1739284470000|2025-02-11 14:34:30|1920.9|1906.1|1921.4|1906.6|1922.4|1907.6|1920.9|1906.1|7
1739284480000|2025-02-11 14:34:40|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1920.4|1905.6|4
1739284490000|2025-02-11 14:34:50|1920.9|1906.1|1922.4|1907.6|1922.4|1907.6|1920.9|1906.1|3
1739284500000|2025-02-11 14:35:00|1921.9|1907.1|1923.4|1908.6|1923.4|1908.6|1921.4|1906.6|6
1739284510000|2025-02-11 14:35:10|1922.4|1907.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|6
1739284520000|2025-02-11 14:35:20|1920.9|1906.1|1919.9|1905.1|1920.9|1906.1|1919.4|1904.6|6
1739284530000|2025-02-11 14:35:30|1918.4|1903.6|1918.4|1903.6|1919.4|1904.6|1917.4|1902.6|7
1739284540000|2025-02-11 14:35:40|1919.4|1904.6|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|2
1739284550000|2025-02-11 14:35:50|1918.9|1904.1|1921.4|1906.6|1921.4|1906.6|1918.9|1904.1|6
1739284560000|2025-02-11 14:36:00|1921.9|1907.1|1921.4|1906.6|1922.4|1907.6|1920.4|1905.6|6
1739284570000|2025-02-11 14:36:10|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|5
1739284580000|2025-02-11 14:36:20|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1919.9|1905.1|7
1739284590000|2025-02-11 14:36:30|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1920.4|1905.6|8
1739284600000|2025-02-11 14:36:40|1921.4|1906.6|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|7
1739284610000|2025-02-11 14:36:50|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|9
1739284620000|2025-02-11 14:37:00|1922.4|1907.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|3
1739284630000|2025-02-11 14:37:10|1920.9|1906.1|1923.4|1908.6|1923.4|1908.6|1920.4|1905.6|12
1739284640000|2025-02-11 14:37:20|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|10
1739284650000|2025-02-11 14:37:30|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1921.4|1906.6|3
1739284660000|2025-02-11 14:37:40|1921.4|1906.6|1920.4|1905.6|1922.4|1907.6|1920.4|1905.6|5
1739284670000|2025-02-11 14:37:50|1919.9|1905.1|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|5
1739284680000|2025-02-11 14:38:00|1918.4|1903.6|1920.4|1905.6|1920.9|1906.1|1918.4|1903.6|13
1739284690000|2025-02-11 14:38:10|1920.9|1906.1|1921.9|1907.1|1921.9|1907.1|1920.9|1906.1|7
1739284700000|2025-02-11 14:38:20|1922.4|1907.6|1919.4|1904.6|1922.4|1907.6|1919.4|1904.6|9
1739284710000|2025-02-11 14:38:30|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|4
1739284720000|2025-02-11 14:38:40|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|6
1739284730000|2025-02-11 14:38:50|1917.9|1903.1|1916.4|1901.6|1918.4|1903.6|1916.4|1901.6|7
1739284740000|2025-02-11 14:39:00|1915.4|1900.6|1916.4|1901.6|1916.9|1902.1|1915.4|1900.6|6
1739284750000|2025-02-11 14:39:10|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1915.4|1900.6|7
1739284760000|2025-02-11 14:39:20|1916.9|1902.1|1917.4|1902.6|1917.9|1903.1|1916.9|1902.1|8
1739284770000|2025-02-11 14:39:30|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|2
1739284780000|2025-02-11 14:39:40|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1
1739284790000|2025-02-11 14:39:50|1916.4|1901.6|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|3
1739284800000|2025-02-11 14:40:00|1916.9|1902.1|1915.9|1901.1|1916.9|1902.1|1915.4|1900.6|8
1739284810000|2025-02-11 14:40:10|1915.4|1900.6|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|10
1739284820000|2025-02-11 14:40:20|1915.9|1901.1|1915.4|1900.6|1915.9|1901.1|1915.4|1900.6|4
1739284830000|2025-02-11 14:40:30|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1
1739284840000|2025-02-11 14:40:40|1916.9|1902.1|1917.4|1902.6|1918.4|1903.6|1916.9|1902.1|5
1739284860000|2025-02-11 14:41:00|1917.9|1903.1|1917.4|1902.6|1918.9|1904.1|1917.4|1902.6|5
1739284880000|2025-02-11 14:41:20|1916.4|1901.6|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|4
1739284890000|2025-02-11 14:41:30|1915.9|1901.1|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|3
1739284900000|2025-02-11 14:41:40|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|3
1739284910000|2025-02-11 14:41:50|1917.4|1902.6|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|2
1739284920000|2025-02-11 14:42:00|1915.4|1900.6|1916.4|1901.6|1916.9|1902.1|1915.4|1900.6|4
1739284930000|2025-02-11 14:42:10|1917.4|1902.6|1918.4|1903.6|1918.4|1903.6|1917.4|1902.6|3
1739284940000|2025-02-11 14:42:20|1917.4|1902.6|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|4
1739284950000|2025-02-11 14:42:30|1916.4|1901.6|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|4
1739284960000|2025-02-11 14:42:40|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|4
1739284970000|2025-02-11 14:42:50|1916.4|1901.6|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|3
1739284980000|2025-02-11 14:43:00|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|4
1739284990000|2025-02-11 14:43:10|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|4
1739285000000|2025-02-11 14:43:20|1916.9|1902.1|1917.4|1902.6|1917.9|1903.1|1916.9|1902.1|4
1739285010000|2025-02-11 14:43:30|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1
1739285020000|2025-02-11 14:43:40|1918.4|1903.6|1918.9|1904.1|1918.9|1904.1|1917.9|1903.1|4
1739285030000|2025-02-11 14:43:50|1919.4|1904.6|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|2
1739285040000|2025-02-11 14:44:00|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|4
1739285050000|2025-02-11 14:44:10|1920.9|1906.1|1922.9|1908.1|1922.9|1908.1|1920.4|1905.6|6
1739285060000|2025-02-11 14:44:20|1922.4|1907.6|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|7
1739285070000|2025-02-11 14:44:30|1923.9|1909.1|1925.9|1911.1|1925.9|1911.1|1923.4|1908.6|9
1739285080000|2025-02-11 14:44:40|1925.4|1910.6|1925.4|1910.6|1925.9|1911.1|1925.4|1910.6|3
1739285090000|2025-02-11 14:44:50|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1
1739285100000|2025-02-11 14:45:00|1925.4|1910.6|1925.9|1911.1|1925.9|1911.1|1925.4|1910.6|2
1739285110000|2025-02-11 14:45:10|1927.4|1912.6|1926.4|1911.6|1928.4|1913.6|1925.4|1910.6|8
1739285120000|2025-02-11 14:45:20|1927.4|1912.6|1926.4|1911.6|1928.4|1913.6|1926.4|1911.6|7
1739285130000|2025-02-11 14:45:30|1927.4|1912.6|1926.4|1911.6|1927.4|1912.6|1926.4|1911.6|5
1739285140000|2025-02-11 14:45:40|1925.4|1910.6|1926.4|1911.6|1926.4|1911.6|1925.4|1910.6|2
1739285150000|2025-02-11 14:45:50|1925.9|1911.1|1925.4|1910.6|1926.4|1911.6|1925.4|1910.6|6
1739285160000|2025-02-11 14:46:00|1926.4|1911.6|1924.4|1909.6|1926.4|1911.6|1924.4|1909.6|8
1739285170000|2025-02-11 14:46:10|1924.9|1910.1|1925.4|1910.6|1925.4|1910.6|1924.9|1910.1|4
1739285180000|2025-02-11 14:46:20|1924.9|1910.1|1924.4|1909.6|1924.9|1910.1|1923.9|1909.1|4
1739285190000|2025-02-11 14:46:30|1924.9|1910.1|1929.4|1914.6|1929.4|1914.6|1924.9|1910.1|10
1739285200000|2025-02-11 14:46:40|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1929.4|1914.6|4
1739285210000|2025-02-11 14:46:50|1929.9|1915.1|1928.4|1913.6|1929.9|1915.1|1928.4|1913.6|4
1739285220000|2025-02-11 14:47:00|1928.9|1914.1|1925.4|1910.6|1928.9|1914.1|1925.4|1910.6|9
1739285230000|2025-02-11 14:47:10|1925.9|1911.1|1927.4|1912.6|1929.4|1914.6|1925.9|1911.1|12
1739285240000|2025-02-11 14:47:20|1927.9|1913.1|1928.4|1913.6|1928.4|1913.6|1927.4|1912.6|8
1739285250000|2025-02-11 14:47:30|1927.9|1913.1|1927.4|1912.6|1927.9|1913.1|1926.9|1912.1|4
1739285260000|2025-02-11 14:47:40|1926.9|1912.1|1926.4|1911.6|1927.4|1912.6|1925.9|1911.1|6
1739285270000|2025-02-11 14:47:50|1925.9|1911.1|1925.4|1910.6|1925.9|1911.1|1925.4|1910.6|4
1739285280000|2025-02-11 14:48:00|1924.9|1910.1|1924.4|1909.6|1925.4|1910.6|1923.9|1909.1|10
1739285300000|2025-02-11 14:48:20|1924.9|1910.1|1924.4|1909.6|1925.4|1910.6|1924.4|1909.6|7
1739285310000|2025-02-11 14:48:30|1923.9|1909.1|1923.4|1908.6|1924.4|1909.6|1923.4|1908.6|4
1739285320000|2025-02-11 14:48:40|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|2
1739285330000|2025-02-11 14:48:50|1922.4|1907.6|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|3
1739285340000|2025-02-11 14:49:00|1922.4|1907.6|1920.9|1906.1|1922.9|1908.1|1920.4|1905.6|7
1739285350000|2025-02-11 14:49:10|1921.4|1906.6|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|5
1739285360000|2025-02-11 14:49:20|1921.9|1907.1|1921.9|1907.1|1921.9|1907.1|1921.4|1906.6|5
1739285370000|2025-02-11 14:49:30|1921.4|1906.6|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|3
1739285380000|2025-02-11 14:49:40|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|6
1739285390000|2025-02-11 14:49:50|1920.9|1906.1|1921.9|1907.1|1921.9|1907.1|1920.4|1905.6|4
1739285400000|2025-02-11 14:50:00|1921.4|1906.6|1923.4|1908.6|1923.4|1908.6|1921.4|1906.6|5
1739285410000|2025-02-11 14:50:10|1923.9|1909.1|1922.4|1907.6|1923.9|1909.1|1922.4|1907.6|4
1739285420000|2025-02-11 14:50:20|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1
1739285430000|2025-02-11 14:50:30|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1
1739285440000|2025-02-11 14:50:40|1924.4|1909.6|1923.4|1908.6|1924.4|1909.6|1923.4|1908.6|4
1739285450000|2025-02-11 14:50:50|1922.9|1908.1|1921.4|1906.6|1922.9|1908.1|1921.4|1906.6|3
1739285460000|2025-02-11 14:51:00|1921.9|1907.1|1924.4|1909.6|1924.4|1909.6|1921.9|1907.1|6
1739285470000|2025-02-11 14:51:10|1924.9|1910.1|1923.9|1909.1|1924.9|1910.1|1923.9|1909.1|3
1739285480000|2025-02-11 14:51:20|1923.4|1908.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|6
1739285490000|2025-02-11 14:51:30|1922.9|1908.1|1922.9|1908.1|1923.4|1908.6|1922.4|1907.6|7
1739285500000|2025-02-11 14:51:40|1922.4|1907.6|1923.4|1908.6|1923.4|1908.6|1921.4|1906.6|12
1739285510000|2025-02-11 14:51:50|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1923.9|1909.1|3
1739285520000|2025-02-11 14:52:00|1924.9|1910.1|1925.4|1910.6|1925.4|1910.6|1924.4|1909.6|3
1739285530000|2025-02-11 14:52:10|1925.9|1911.1|1925.4|1910.6|1926.4|1911.6|1924.4|1909.6|10
1739285540000|2025-02-11 14:52:20|1924.4|1909.6|1926.4|1911.6|1926.4|1911.6|1924.4|1909.6|9
1739285550000|2025-02-11 14:52:30|1926.9|1912.1|1928.4|1913.6|1928.4|1913.6|1926.9|1912.1|3
1739285560000|2025-02-11 14:52:40|1927.9|1913.1|1926.4|1911.6|1927.9|1913.1|1926.4|1911.6|5
1739285570000|2025-02-11 14:52:50|1925.4|1910.6|1924.4|1909.6|1925.4|1910.6|1924.4|1909.6|3
1739285580000|2025-02-11 14:53:00|1924.9|1910.1|1926.4|1911.6|1926.4|1911.6|1924.4|1909.6|9
1739285590000|2025-02-11 14:53:10|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1
1739285600000|2025-02-11 14:53:20|1927.9|1913.1|1928.4|1913.6|1928.4|1913.6|1927.9|1913.1|2
1739285610000|2025-02-11 14:53:30|1927.4|1912.6|1928.4|1913.6|1928.4|1913.6|1927.4|1912.6|3
1739285620000|2025-02-11 14:53:40|1927.9|1913.1|1928.4|1913.6|1928.4|1913.6|1927.4|1912.6|5
1739285630000|2025-02-11 14:53:50|1929.4|1914.6|1929.4|1914.6|1929.4|1914.6|1929.4|1914.6|1
1739285640000|2025-02-11 14:54:00|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1927.4|1912.6|4
1739285650000|2025-02-11 14:54:10|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1
1739285660000|2025-02-11 14:54:20|1927.9|1913.1|1928.4|1913.6|1929.4|1914.6|1927.9|1913.1|5
1739285670000|2025-02-11 14:54:30|1927.4|1912.6|1926.9|1912.1|1927.4|1912.6|1926.9|1912.1|4
1739285680000|2025-02-11 14:54:40|1927.4|1912.6|1927.4|1912.6|1927.4|1912.6|1926.9|1912.1|5
1739285690000|2025-02-11 14:54:50|1927.9|1913.1|1929.4|1914.6|1929.9|1915.1|1927.9|1913.1|6
1739285700000|2025-02-11 14:55:00|1929.9|1915.1|1928.4|1913.6|1929.9|1915.1|1928.4|1913.6|7
1739285710000|2025-02-11 14:55:10|1927.9|1913.1|1928.4|1913.6|1928.9|1914.1|1927.4|1912.6|7
1739285720000|2025-02-11 14:55:20|1927.9|1913.1|1928.4|1913.6|1928.4|1913.6|1927.4|1912.6|4
1739285730000|2025-02-11 14:55:30|1928.9|1914.1|1929.9|1915.1|1929.9|1915.1|1928.4|1913.6|5
1739285740000|2025-02-11 14:55:40|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1930.4|1915.6|4
1739285760000|2025-02-11 14:56:00|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|4
1739285770000|2025-02-11 14:56:10|1930.9|1916.1|1931.4|1916.6|1931.9|1917.1|1930.4|1915.6|8
1739285780000|2025-02-11 14:56:20|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|2
1739285790000|2025-02-11 14:56:30|1930.4|1915.6|1930.4|1915.6|1931.4|1916.6|1930.4|1915.6|4
1739285800000|2025-02-11 14:56:40|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1929.4|1914.6|2
1739285810000|2025-02-11 14:56:50|1929.9|1915.1|1930.4|1915.6|1930.4|1915.6|1929.9|1915.1|2
1739285820000|2025-02-11 14:57:00|1929.9|1915.1|1929.4|1914.6|1930.4|1915.6|1929.4|1914.6|5
1739285830000|2025-02-11 14:57:10|1929.9|1915.1|1929.4|1914.6|1930.4|1915.6|1929.4|1914.6|4
1739285850000|2025-02-11 14:57:30|1930.4|1915.6|1930.9|1916.1|1930.9|1916.1|1930.4|1915.6|2
1739285860000|2025-02-11 14:57:40|1930.4|1915.6|1931.9|1917.1|1931.9|1917.1|1930.4|1915.6|3
1739285870000|2025-02-11 14:57:50|1931.4|1916.6|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|3
1739285880000|2025-02-11 14:58:00|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1
1739285910000|2025-02-11 14:58:30|1931.4|1916.6|1931.9|1917.1|1931.9|1917.1|1931.4|1916.6|2
1739285920000|2025-02-11 14:58:40|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1
1739285930000|2025-02-11 14:58:50|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|2
1739285950000|2025-02-11 14:59:10|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1931.9|1917.1|1
1739285960000|2025-02-11 14:59:20|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1931.4|1916.6|1
1739285990000|2025-02-11 14:59:50|1930.9|1916.1|1929.9|1915.1|1930.9|1916.1|1929.4|1914.6|6
1739286000000|2025-02-11 15:00:00|1930.4|1915.6|1928.4|1913.6|1930.4|1915.6|1927.4|1912.6|14
1739286010000|2025-02-11 15:00:10|1928.9|1914.1|1932.4|1917.6|1933.4|1918.6|1928.9|1914.1|13
1739286020000|2025-02-11 15:00:20|1933.4|1918.6|1935.4|1920.6|1935.4|1920.6|1933.4|1918.6|12
1739286030000|2025-02-11 15:00:30|1935.9|1921.1|1935.9|1921.1|1935.9|1921.1|1935.4|1920.6|3
1739286040000|2025-02-11 15:00:40|1935.4|1920.6|1935.9|1921.1|1935.9|1921.1|1935.4|1920.6|2
1739286050000|2025-02-11 15:00:50|1935.4|1920.6|1935.9|1921.1|1935.9|1921.1|1935.4|1920.6|2
1739286060000|2025-02-11 15:01:00|1935.4|1920.6|1935.9|1921.1|1935.9|1921.1|1935.4|1920.6|2
1739286070000|2025-02-11 15:01:10|1937.9|1923.1|1939.4|1924.6|1939.4|1924.6|1937.9|1923.1|5
1739286080000|2025-02-11 15:01:20|1938.9|1924.1|1936.9|1922.1|1939.4|1924.6|1936.9|1922.1|9
1739286090000|2025-02-11 15:01:30|1937.4|1922.6|1938.4|1923.6|1938.4|1923.6|1937.4|1922.6|8
1739286100000|2025-02-11 15:01:40|1939.4|1924.6|1938.4|1923.6|1939.4|1924.6|1936.9|1922.1|8
1739286110000|2025-02-11 15:01:50|1937.9|1923.1|1938.4|1923.6|1939.4|1924.6|1937.9|1923.1|8
1739286120000|2025-02-11 15:02:00|1938.9|1924.1|1939.4|1924.6|1939.4|1924.6|1937.4|1922.6|10
1739286130000|2025-02-11 15:02:10|1939.9|1925.1|1941.9|1927.1|1941.9|1927.1|1939.9|1925.1|6
1739286140000|2025-02-11 15:02:20|1941.4|1926.6|1941.9|1927.1|1941.9|1927.1|1941.4|1926.6|8
1739286150000|2025-02-11 15:02:30|1941.4|1926.6|1941.4|1926.6|1941.9|1927.1|1941.4|1926.6|3
1739286160000|2025-02-11 15:02:40|1940.9|1926.1|1940.4|1925.6|1941.4|1926.6|1940.4|1925.6|7
1739286170000|2025-02-11 15:02:50|1940.9|1926.1|1941.9|1927.1|1941.9|1927.1|1940.9|1926.1|3
1739286180000|2025-02-11 15:03:00|1941.4|1926.6|1941.4|1926.6|1941.9|1927.1|1941.4|1926.6|3
1739286190000|2025-02-11 15:03:10|1940.4|1925.6|1940.9|1926.1|1940.9|1926.1|1940.4|1925.6|6
1739286200000|2025-02-11 15:03:20|1940.4|1925.6|1940.4|1925.6|1941.4|1926.6|1939.9|1925.1|12
1739286210000|2025-02-11 15:03:30|1940.9|1926.1|1939.4|1924.6|1941.9|1927.1|1939.4|1924.6|7
1739286220000|2025-02-11 15:03:40|1939.9|1925.1|1939.4|1924.6|1940.4|1925.6|1938.4|1923.6|13
1739286230000|2025-02-11 15:03:50|1939.9|1925.1|1939.4|1924.6|1941.4|1926.6|1939.4|1924.6|10
1739286240000|2025-02-11 15:04:00|1938.9|1924.1|1937.9|1923.1|1938.9|1924.1|1937.9|1923.1|3
1739286250000|2025-02-11 15:04:10|1937.4|1922.6|1935.4|1920.6|1937.4|1922.6|1934.9|1920.1|9
1739286260000|2025-02-11 15:04:20|1934.9|1920.1|1934.9|1920.1|1935.4|1920.6|1934.4|1919.6|5
1739286270000|2025-02-11 15:04:30|1935.4|1920.6|1932.4|1917.6|1935.4|1920.6|1932.4|1917.6|9
1739286280000|2025-02-11 15:04:40|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.9|1917.1|6
1739286290000|2025-02-11 15:04:50|1931.4|1916.6|1930.9|1916.1|1931.4|1916.6|1930.9|1916.1|4
1739286300000|2025-02-11 15:05:00|1930.4|1915.6|1931.9|1917.1|1932.4|1917.6|1930.4|1915.6|7
1739286310000|2025-02-11 15:05:10|1932.4|1917.6|1933.4|1918.6|1933.4|1918.6|1931.4|1916.6|13
1739286320000|2025-02-11 15:05:20|1932.9|1918.1|1934.4|1919.6|1934.4|1919.6|1932.4|1917.6|6
1739286330000|2025-02-11 15:05:30|1933.9|1919.1|1932.4|1917.6|1933.9|1919.1|1932.4|1917.6|6
1739286340000|2025-02-11 15:05:40|1931.9|1917.1|1930.4|1915.6|1931.9|1917.1|1930.4|1915.6|4
1739286350000|2025-02-11 15:05:50|1929.4|1914.6|1928.4|1913.6|1930.4|1915.6|1928.4|1913.6|9
1739286360000|2025-02-11 15:06:00|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|8
1739286370000|2025-02-11 15:06:10|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.9|1914.1|2
1739286380000|2025-02-11 15:06:20|1928.9|1914.1|1926.4|1911.6|1928.9|1914.1|1926.4|1911.6|6
1739286390000|2025-02-11 15:06:30|1926.9|1912.1|1926.4|1911.6|1926.9|1912.1|1926.4|1911.6|2
1739286400000|2025-02-11 15:06:40|1926.9|1912.1|1927.9|1913.1|1928.4|1913.6|1926.9|1912.1|5
1739286410000|2025-02-11 15:06:50|1927.4|1912.6|1926.9|1912.1|1927.9|1913.1|1926.4|1911.6|7
1739286420000|2025-02-11 15:07:00|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1926.4|1911.6|1
1739286430000|2025-02-11 15:07:10|1925.9|1911.1|1924.4|1909.6|1925.9|1911.1|1924.4|1909.6|3
1739286440000|2025-02-11 15:07:20|1923.9|1909.1|1920.4|1905.6|1923.9|1909.1|1920.4|1905.6|4
1739286450000|2025-02-11 15:07:30|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1918.4|1903.6|14
1739286460000|2025-02-11 15:07:40|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|4
1739286470000|2025-02-11 15:07:50|1919.9|1905.1|1918.9|1904.1|1919.9|1905.1|1918.4|1903.6|7
1739286480000|2025-02-11 15:08:00|1918.4|1903.6|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|4
1739286490000|2025-02-11 15:08:10|1917.9|1903.1|1917.9|1903.1|1918.4|1903.6|1917.9|1903.1|3
1739286500000|2025-02-11 15:08:20|1916.4|1901.6|1916.9|1902.1|1916.9|1902.1|1914.4|1899.6|11
1739286510000|2025-02-11 15:08:30|1917.4|1902.6|1917.9|1903.1|1917.9|1903.1|1916.4|1901.6|10
1739286520000|2025-02-11 15:08:40|1918.4|1903.6|1916.4|1901.6|1918.4|1903.6|1915.9|1901.1|7
1739286530000|2025-02-11 15:08:50|1915.9|1901.1|1917.4|1902.6|1917.4|1902.6|1915.9|1901.1|7
1739286540000|2025-02-11 15:09:00|1917.9|1903.1|1920.4|1905.6|1920.4|1905.6|1917.9|1903.1|12
1739286550000|2025-02-11 15:09:10|1919.9|1905.1|1918.4|1903.6|1919.9|1905.1|1918.4|1903.6|14
1739286560000|2025-02-11 15:09:20|1918.9|1904.1|1920.9|1906.1|1921.4|1906.6|1918.9|1904.1|9
1739286570000|2025-02-11 15:09:30|1920.4|1905.6|1921.4|1906.6|1921.9|1907.1|1919.9|1905.1|10
1739286580000|2025-02-11 15:09:40|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|2
1739286590000|2025-02-11 15:09:50|1922.9|1908.1|1924.4|1909.6|1924.9|1910.1|1922.9|1908.1|6
1739286600000|2025-02-11 15:10:00|1924.9|1910.1|1924.9|1910.1|1925.4|1910.6|1923.9|1909.1|9
1739286610000|2025-02-11 15:10:10|1926.4|1911.6|1924.9|1910.1|1926.4|1911.6|1924.9|1910.1|6
1739286620000|2025-02-11 15:10:20|1924.4|1909.6|1922.9|1908.1|1924.4|1909.6|1922.9|1908.1|6
1739286630000|2025-02-11 15:10:30|1921.9|1907.1|1920.9|1906.1|1921.9|1907.1|1920.9|1906.1|7
1739286640000|2025-02-11 15:10:40|1921.4|1906.6|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|3
1739286650000|2025-02-11 15:10:50|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|4
1739286660000|2025-02-11 15:11:00|1921.9|1907.1|1923.4|1908.6|1923.4|1908.6|1921.9|1907.1|10
1739286670000|2025-02-11 15:11:10|1924.4|1909.6|1923.4|1908.6|1924.4|1909.6|1922.9|1908.1|7
1739286680000|2025-02-11 15:11:20|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1920.9|1906.1|10
1739286690000|2025-02-11 15:11:30|1921.9|1907.1|1923.4|1908.6|1923.4|1908.6|1920.9|1906.1|12
1739286700000|2025-02-11 15:11:40|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1923.9|1909.1|1
1739286710000|2025-02-11 15:11:50|1924.4|1909.6|1925.9|1911.1|1925.9|1911.1|1924.4|1909.6|6
1739286720000|2025-02-11 15:12:00|1926.4|1911.6|1926.4|1911.6|1926.9|1912.1|1925.9|1911.1|5
1739286730000|2025-02-11 15:12:10|1925.9|1911.1|1926.4|1911.6|1927.4|1912.6|1925.4|1910.6|9
1739286740000|2025-02-11 15:12:20|1927.4|1912.6|1928.4|1913.6|1928.4|1913.6|1927.4|1912.6|7
1739286750000|2025-02-11 15:12:30|1928.9|1914.1|1929.9|1915.1|1929.9|1915.1|1928.9|1914.1|5
1739286760000|2025-02-11 15:12:40|1929.4|1914.6|1929.4|1914.6|1929.9|1915.1|1929.4|1914.6|5
1739286770000|2025-02-11 15:12:50|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1929.4|1914.6|6
1739286780000|2025-02-11 15:13:00|1929.9|1915.1|1930.9|1916.1|1931.9|1917.1|1929.4|1914.6|8
1739286790000|2025-02-11 15:13:10|1930.4|1915.6|1929.4|1914.6|1930.9|1916.1|1929.4|1914.6|5
1739286800000|2025-02-11 15:13:20|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1929.4|1914.6|2
1739286810000|2025-02-11 15:13:30|1928.4|1913.6|1926.4|1911.6|1928.4|1913.6|1926.4|1911.6|5
1739286820000|2025-02-11 15:13:40|1926.9|1912.1|1925.9|1911.1|1927.4|1912.6|1925.9|1911.1|9
1739286830000|2025-02-11 15:13:50|1926.4|1911.6|1925.9|1911.1|1926.4|1911.6|1925.4|1910.6|9
1739286840000|2025-02-11 15:14:00|1925.4|1910.6|1924.4|1909.6|1926.4|1911.6|1924.4|1909.6|6
1739286850000|2025-02-11 15:14:10|1923.9|1909.1|1924.4|1909.6|1924.4|1909.6|1923.9|1909.1|2
1739286860000|2025-02-11 15:14:20|1924.9|1910.1|1923.4|1908.6|1924.9|1910.1|1923.4|1908.6|6
1739286870000|2025-02-11 15:14:30|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.9|1908.1|2
1739286880000|2025-02-11 15:14:40|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.4|1907.6|3
1739286890000|2025-02-11 15:14:50|1923.4|1908.6|1924.4|1909.6|1924.4|1909.6|1923.4|1908.6|3
1739286900000|2025-02-11 15:15:00|1924.9|1910.1|1927.4|1912.6|1927.4|1912.6|1924.9|1910.1|11
1739286910000|2025-02-11 15:15:10|1927.9|1913.1|1928.4|1913.6|1928.9|1914.1|1927.9|1913.1|4
1739286920000|2025-02-11 15:15:20|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1927.9|1913.1|5
1739286930000|2025-02-11 15:15:30|1928.9|1914.1|1931.9|1917.1|1931.9|1917.1|1928.9|1914.1|5
1739286940000|2025-02-11 15:15:40|1932.9|1918.1|1933.9|1919.1|1933.9|1919.1|1932.9|1918.1|3
1739286950000|2025-02-11 15:15:50|1935.4|1920.6|1934.4|1919.6|1935.4|1920.6|1934.4|1919.6|3
1739286960000|2025-02-11 15:16:00|1933.4|1918.6|1932.9|1918.1|1933.4|1918.6|1932.4|1917.6|7
1739286970000|2025-02-11 15:16:10|1932.4|1917.6|1930.9|1916.1|1932.4|1917.6|1930.9|1916.1|7
1739286980000|2025-02-11 15:16:20|1931.4|1916.6|1931.4|1916.6|1931.9|1917.1|1930.9|1916.1|5
1739286990000|2025-02-11 15:16:30|1931.9|1917.1|1930.9|1916.1|1931.9|1917.1|1930.4|1915.6|7
1739287000000|2025-02-11 15:16:40|1930.4|1915.6|1929.4|1914.6|1930.4|1915.6|1928.4|1913.6|5
1739287010000|2025-02-11 15:16:50|1929.9|1915.1|1928.4|1913.6|1930.4|1915.6|1928.4|1913.6|6
1739287020000|2025-02-11 15:17:00|1929.4|1914.6|1928.9|1914.1|1930.4|1915.6|1928.9|1914.1|6
1739287030000|2025-02-11 15:17:10|1929.4|1914.6|1933.4|1918.6|1933.4|1918.6|1929.4|1914.6|8
1739287040000|2025-02-11 15:17:20|1933.9|1919.1|1936.4|1921.6|1936.9|1922.1|1933.9|1919.1|9
1739287050000|2025-02-11 15:17:30|1935.9|1921.1|1936.4|1921.6|1936.4|1921.6|1934.9|1920.1|9
1739287060000|2025-02-11 15:17:40|1936.9|1922.1|1937.9|1923.1|1937.9|1923.1|1936.4|1921.6|5
1739287070000|2025-02-11 15:17:50|1939.4|1924.6|1938.4|1923.6|1939.4|1924.6|1937.4|1922.6|8
1739287080000|2025-02-11 15:18:00|1938.9|1924.1|1938.9|1924.1|1939.9|1925.1|1938.4|1923.6|10
1739287090000|2025-02-11 15:18:10|1938.4|1923.6|1938.4|1923.6|1938.9|1924.1|1937.9|1923.1|11
1739287100000|2025-02-11 15:18:20|1937.9|1923.1|1936.4|1921.6|1937.9|1923.1|1936.4|1921.6|8
1739287110000|2025-02-11 15:18:30|1935.9|1921.1|1933.4|1918.6|1935.9|1921.1|1933.4|1918.6|8
1739287120000|2025-02-11 15:18:40|1933.9|1919.1|1933.9|1919.1|1934.4|1919.6|1933.4|1918.6|5
1739287130000|2025-02-11 15:18:50|1933.4|1918.6|1933.4|1918.6|1933.9|1919.1|1932.9|1918.1|9
1739287140000|2025-02-11 15:19:00|1932.9|1918.1|1931.9|1917.1|1933.4|1918.6|1931.9|1917.1|9
1739287150000|2025-02-11 15:19:10|1931.4|1916.6|1930.9|1916.1|1931.4|1916.6|1930.4|1915.6|8
1739287160000|2025-02-11 15:19:20|1931.4|1916.6|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|3
1739287170000|2025-02-11 15:19:30|1931.9|1917.1|1929.9|1915.1|1931.9|1917.1|1929.9|1915.1|5
1739287180000|2025-02-11 15:19:40|1929.4|1914.6|1928.4|1913.6|1929.4|1914.6|1928.4|1913.6|3
1739287190000|2025-02-11 15:19:50|1928.9|1914.1|1928.4|1913.6|1928.9|1914.1|1928.4|1913.6|2
1739287200000|2025-02-11 15:20:00|1928.9|1914.1|1928.9|1914.1|1929.9|1915.1|1928.4|1913.6|10
1739287210000|2025-02-11 15:20:10|1929.4|1914.6|1927.4|1912.6|1929.4|1914.6|1927.4|1912.6|9
1739287220000|2025-02-11 15:20:20|1927.9|1913.1|1926.4|1911.6|1927.9|1913.1|1925.4|1910.6|9
1739287230000|2025-02-11 15:20:30|1925.9|1911.1|1925.9|1911.1|1927.4|1912.6|1925.9|1911.1|8
1739287240000|2025-02-11 15:20:40|1925.4|1910.6|1925.4|1910.6|1926.4|1911.6|1925.4|1910.6|5
1739287250000|2025-02-11 15:20:50|1925.9|1911.1|1925.9|1911.1|1926.4|1911.6|1925.9|1911.1|5
1739287260000|2025-02-11 15:21:00|1925.4|1910.6|1926.9|1912.1|1926.9|1912.1|1924.4|1909.6|10
1739287270000|2025-02-11 15:21:10|1926.4|1911.6|1926.9|1912.1|1927.4|1912.6|1926.4|1911.6|4
1739287280000|2025-02-11 15:21:20|1927.4|1912.6|1928.4|1913.6|1928.4|1913.6|1927.4|1912.6|5
1739287290000|2025-02-11 15:21:30|1927.9|1913.1|1927.4|1912.6|1928.4|1913.6|1926.9|1912.1|5
1739287300000|2025-02-11 15:21:40|1927.9|1913.1|1928.4|1913.6|1928.4|1913.6|1927.9|1913.1|4
1739287310000|2025-02-11 15:21:50|1927.9|1913.1|1926.4|1911.6|1927.9|1913.1|1926.4|1911.6|4
1739287320000|2025-02-11 15:22:00|1925.9|1911.1|1927.4|1912.6|1927.4|1912.6|1925.4|1910.6|6
1739287330000|2025-02-11 15:22:10|1927.9|1913.1|1927.9|1913.1|1927.9|1913.1|1926.4|1911.6|9
1739287340000|2025-02-11 15:22:20|1927.4|1912.6|1929.4|1914.6|1929.4|1914.6|1927.4|1912.6|4
1739287350000|2025-02-11 15:22:30|1928.9|1914.1|1929.4|1914.6|1929.4|1914.6|1928.4|1913.6|4
1739287360000|2025-02-11 15:22:40|1929.9|1915.1|1929.4|1914.6|1929.9|1915.1|1929.4|1914.6|2
1739287370000|2025-02-11 15:22:50|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1929.9|1915.1|1
1739287380000|2025-02-11 15:23:00|1930.4|1915.6|1931.4|1916.6|1931.4|1916.6|1930.4|1915.6|3
1739287390000|2025-02-11 15:23:10|1930.9|1916.1|1931.4|1916.6|1931.4|1916.6|1930.4|1915.6|5
1739287400000|2025-02-11 15:23:20|1931.9|1917.1|1932.4|1917.6|1932.4|1917.6|1931.4|1916.6|8
1739287410000|2025-02-11 15:23:30|1931.9|1917.1|1931.4|1916.6|1931.9|1917.1|1931.4|1916.6|2
1739287420000|2025-02-11 15:23:40|1930.9|1916.1|1930.4|1915.6|1930.9|1916.1|1930.4|1915.6|2
1739287430000|2025-02-11 15:23:50|1929.9|1915.1|1928.9|1914.1|1929.9|1915.1|1928.4|1913.6|6
1739287440000|2025-02-11 15:24:00|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1928.4|1913.6|1
1739287450000|2025-02-11 15:24:10|1927.9|1913.1|1927.4|1912.6|1927.9|1913.1|1927.4|1912.6|2
1739287460000|2025-02-11 15:24:20|1927.9|1913.1|1926.4|1911.6|1927.9|1913.1|1926.4|1911.6|8
1739287470000|2025-02-11 15:24:30|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1925.9|1911.1|1
1739287480000|2025-02-11 15:24:40|1926.4|1911.6|1925.4|1910.6|1926.4|1911.6|1924.4|1909.6|5
1739287490000|2025-02-11 15:24:50|1924.9|1910.1|1923.9|1909.1|1925.4|1910.6|1923.9|1909.1|5
1739287510000|2025-02-11 15:25:10|1924.4|1909.6|1925.4|1910.6|1925.4|1910.6|1924.4|1909.6|7
1739287520000|2025-02-11 15:25:20|1924.9|1910.1|1925.4|1910.6|1925.4|1910.6|1924.4|1909.6|6
1739287530000|2025-02-11 15:25:30|1926.4|1911.6|1925.4|1910.6|1926.4|1911.6|1924.4|1909.6|5
1739287540000|2025-02-11 15:25:40|1925.9|1911.1|1926.4|1911.6|1926.4|1911.6|1925.4|1910.6|5
1739287550000|2025-02-11 15:25:50|1925.4|1910.6|1923.9|1909.1|1925.4|1910.6|1923.9|1909.1|5
1739287560000|2025-02-11 15:26:00|1924.4|1909.6|1924.4|1909.6|1924.9|1910.1|1923.9|1909.1|5
1739287570000|2025-02-11 15:26:10|1924.9|1910.1|1924.4|1909.6|1926.4|1911.6|1924.4|1909.6|8
1739287580000|2025-02-11 15:26:20|1925.4|1910.6|1924.9|1910.1|1925.4|1910.6|1924.4|1909.6|4
1739287590000|2025-02-11 15:26:30|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1923.9|1909.1|7
1739287600000|2025-02-11 15:26:40|1925.4|1910.6|1926.4|1911.6|1926.4|1911.6|1925.4|1910.6|9
1739287610000|2025-02-11 15:26:50|1925.9|1911.1|1924.4|1909.6|1925.9|1911.1|1924.4|1909.6|3
1739287620000|2025-02-11 15:27:00|1923.9|1909.1|1920.4|1905.6|1923.9|1909.1|1920.4|1905.6|5
1739287630000|2025-02-11 15:27:10|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|2
1739287640000|2025-02-11 15:27:20|1920.9|1906.1|1919.9|1905.1|1921.4|1906.6|1919.9|1905.1|6
1739287650000|2025-02-11 15:27:30|1920.4|1905.6|1919.9|1905.1|1920.4|1905.6|1919.9|1905.1|2
1739287660000|2025-02-11 15:27:40|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|3
1739287670000|2025-02-11 15:27:50|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|4
1739287680000|2025-02-11 15:28:00|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1
1739287690000|2025-02-11 15:28:10|1920.4|1905.6|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|3
1739287700000|2025-02-11 15:28:20|1920.9|1906.1|1922.4|1907.6|1922.4|1907.6|1920.9|1906.1|3
1739287710000|2025-02-11 15:28:30|1921.4|1906.6|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|3
1739287720000|2025-02-11 15:28:40|1921.9|1907.1|1920.4|1905.6|1921.9|1907.1|1920.4|1905.6|8
1739287730000|2025-02-11 15:28:50|1920.9|1906.1|1923.4|1908.6|1923.4|1908.6|1920.9|1906.1|8
1739287740000|2025-02-11 15:29:00|1924.4|1909.6|1921.9|1907.1|1924.4|1909.6|1921.9|1907.1|5
1739287750000|2025-02-11 15:29:10|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1921.9|1907.1|2
1739287760000|2025-02-11 15:29:20|1922.4|1907.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|3
1739287770000|2025-02-11 15:29:30|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1739287800000|2025-02-11 15:30:00|1920.9|1906.1|1921.4|1906.6|1922.4|1907.6|1920.9|1906.1|6
1739287810000|2025-02-11 15:30:10|1922.4|1907.6|1922.9|1908.1|1923.4|1908.6|1921.4|1906.6|7
1739287820000|2025-02-11 15:30:20|1922.4|1907.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|4
1739287830000|2025-02-11 15:30:30|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1920.4|1905.6|4
1739287840000|2025-02-11 15:30:40|1920.4|1905.6|1921.4|1906.6|1922.4|1907.6|1920.4|1905.6|7
1739287850000|2025-02-11 15:30:50|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1921.4|1906.6|4
1739287860000|2025-02-11 15:31:00|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1920.4|1905.6|13
1739287870000|2025-02-11 15:31:10|1922.4|1907.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|6
1739287880000|2025-02-11 15:31:20|1923.4|1908.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|3
1739287890000|2025-02-11 15:31:30|1923.4|1908.6|1921.4|1906.6|1923.4|1908.6|1920.9|1906.1|10
1739287900000|2025-02-11 15:31:40|1920.9|1906.1|1921.4|1906.6|1921.9|1907.1|1920.4|1905.6|6
1739287910000|2025-02-11 15:31:50|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|2
1739287920000|2025-02-11 15:32:00|1920.4|1905.6|1922.4|1907.6|1922.4|1907.6|1920.4|1905.6|9
1739287930000|2025-02-11 15:32:10|1922.9|1908.1|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|7
1739287940000|2025-02-11 15:32:20|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|2
1739287950000|2025-02-11 15:32:30|1921.9|1907.1|1920.4|1905.6|1921.9|1907.1|1920.4|1905.6|5
1739287970000|2025-02-11 15:32:50|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|7
1739287980000|2025-02-11 15:33:00|1919.9|1905.1|1921.4|1906.6|1921.4|1906.6|1919.9|1905.1|6
1739287990000|2025-02-11 15:33:10|1920.9|1906.1|1921.4|1906.6|1921.9|1907.1|1920.4|1905.6|6
1739288000000|2025-02-11 15:33:20|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|4
1739288010000|2025-02-11 15:33:30|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|8
1739288020000|2025-02-11 15:33:40|1920.9|1906.1|1921.9|1907.1|1921.9|1907.1|1920.4|1905.6|5
1739288030000|2025-02-11 15:33:50|1922.4|1907.6|1920.9|1906.1|1922.4|1907.6|1920.9|1906.1|8
1739288040000|2025-02-11 15:34:00|1921.4|1906.6|1920.9|1906.1|1921.4|1906.6|1920.4|1905.6|5
1739288050000|2025-02-11 15:34:10|1921.4|1906.6|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|8
1739288060000|2025-02-11 15:34:20|1920.9|1906.1|1921.4|1906.6|1921.9|1907.1|1920.4|1905.6|5
1739288070000|2025-02-11 15:34:30|1921.9|1907.1|1920.9|1906.1|1921.9|1907.1|1920.9|1906.1|5
1739288080000|2025-02-11 15:34:40|1920.4|1905.6|1920.4|1905.6|1920.9|1906.1|1919.9|1905.1|9
1739288090000|2025-02-11 15:34:50|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.9|1905.1|8
1739288100000|2025-02-11 15:35:00|1919.9|1905.1|1922.4|1907.6|1922.4|1907.6|1919.9|1905.1|14
1739288110000|2025-02-11 15:35:10|1921.9|1907.1|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|4
1739288120000|2025-02-11 15:35:20|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1920.4|1905.6|2
1739288130000|2025-02-11 15:35:30|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1920.4|1905.6|4
1739288140000|2025-02-11 15:35:40|1920.9|1906.1|1919.9|1905.1|1920.9|1906.1|1919.9|1905.1|3
1739288150000|2025-02-11 15:35:50|1920.4|1905.6|1921.9|1907.1|1921.9|1907.1|1920.4|1905.6|6
1739288160000|2025-02-11 15:36:00|1921.4|1906.6|1919.9|1905.1|1921.4|1906.6|1919.9|1905.1|6
1739288190000|2025-02-11 15:36:30|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|3
1739288200000|2025-02-11 15:36:40|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1
1739288210000|2025-02-11 15:36:50|1918.4|1903.6|1917.9|1903.1|1918.4|1903.6|1917.9|1903.1|2
1739288220000|2025-02-11 15:37:00|1918.4|1903.6|1918.4|1903.6|1919.4|1904.6|1917.9|1903.1|9
1739288230000|2025-02-11 15:37:10|1917.9|1903.1|1920.4|1905.6|1920.9|1906.1|1917.9|1903.1|10
1739288240000|2025-02-11 15:37:20|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1919.9|1905.1|8
1739288250000|2025-02-11 15:37:30|1920.9|1906.1|1921.4|1906.6|1921.9|1907.1|1920.9|1906.1|6
1739288260000|2025-02-11 15:37:40|1920.4|1905.6|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|4
1739288270000|2025-02-11 15:37:50|1920.9|1906.1|1920.9|1906.1|1921.4|1906.6|1920.4|1905.6|9
1739288280000|2025-02-11 15:38:00|1921.4|1906.6|1917.9|1903.1|1921.4|1906.6|1917.9|1903.1|15
1739288290000|2025-02-11 15:38:10|1918.4|1903.6|1917.9|1903.1|1918.4|1903.6|1917.9|1903.1|2
1739288300000|2025-02-11 15:38:20|1918.4|1903.6|1917.9|1903.1|1918.4|1903.6|1917.9|1903.1|4
1739288310000|2025-02-11 15:38:30|1918.4|1903.6|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|3
1739288320000|2025-02-11 15:38:40|1919.4|1904.6|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|7
1739288330000|2025-02-11 15:38:50|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|3
1739288340000|2025-02-11 15:39:00|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|3
1739288350000|2025-02-11 15:39:10|1920.9|1906.1|1919.4|1904.6|1920.9|1906.1|1919.4|1904.6|4
1739288360000|2025-02-11 15:39:20|1918.9|1904.1|1918.9|1904.1|1919.4|1904.6|1918.9|1904.1|5
1739288370000|2025-02-11 15:39:30|1918.4|1903.6|1917.9|1903.1|1919.4|1904.6|1917.9|1903.1|8
1739288380000|2025-02-11 15:39:40|1918.4|1903.6|1918.4|1903.6|1919.4|1904.6|1917.9|1903.1|7
1739288390000|2025-02-11 15:39:50|1918.9|1904.1|1919.4|1904.6|1919.9|1905.1|1918.9|1904.1|6
1739288400000|2025-02-11 15:40:00|1918.9|1904.1|1919.9|1905.1|1919.9|1905.1|1918.4|1903.6|7
1739288410000|2025-02-11 15:40:10|1920.4|1905.6|1919.4|1904.6|1920.9|1906.1|1919.4|1904.6|5
1739288420000|2025-02-11 15:40:20|1918.4|1903.6|1916.4|1901.6|1918.4|1903.6|1915.9|1901.1|5
1739288430000|2025-02-11 15:40:30|1915.9|1901.1|1916.4|1901.6|1916.4|1901.6|1915.9|1901.1|4
1739288440000|2025-02-11 15:40:40|1916.9|1902.1|1916.9|1902.1|1916.9|1902.1|1916.4|1901.6|5
1739288450000|2025-02-11 15:40:50|1917.4|1902.6|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|7
1739288460000|2025-02-11 15:41:00|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1915.9|1901.1|1
1739288470000|2025-02-11 15:41:10|1914.4|1899.6|1915.4|1900.6|1915.4|1900.6|1914.4|1899.6|3
1739288480000|2025-02-11 15:41:20|1914.4|1899.6|1914.4|1899.6|1914.9|1900.1|1913.9|1899.1|5
1739288490000|2025-02-11 15:41:30|1913.9|1899.1|1913.9|1899.1|1914.4|1899.6|1913.9|1899.1|5
1739288520000|2025-02-11 15:42:00|1914.4|1899.6|1914.9|1900.1|1914.9|1900.1|1914.4|1899.6|2
1739288530000|2025-02-11 15:42:10|1914.4|1899.6|1916.4|1901.6|1916.4|1901.6|1914.4|1899.6|9
1739288540000|2025-02-11 15:42:20|1915.9|1901.1|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|5
1739288550000|2025-02-11 15:42:30|1914.4|1899.6|1913.9|1899.1|1914.4|1899.6|1913.9|1899.1|2
1739288560000|2025-02-11 15:42:40|1914.4|1899.6|1915.4|1900.6|1915.4|1900.6|1914.4|1899.6|3
1739288570000|2025-02-11 15:42:50|1915.9|1901.1|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|5
1739288580000|2025-02-11 15:43:00|1916.4|1901.6|1915.4|1900.6|1916.4|1901.6|1914.9|1900.1|5
1739288590000|2025-02-11 15:43:10|1915.9|1901.1|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|6
1739288600000|2025-02-11 15:43:20|1915.9|1901.1|1914.4|1899.6|1915.9|1901.1|1914.4|1899.6|5
1739288620000|2025-02-11 15:43:40|1914.9|1900.1|1914.9|1900.1|1914.9|1900.1|1914.9|1900.1|1
1739288630000|2025-02-11 15:43:50|1915.4|1900.6|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|3
1739288640000|2025-02-11 15:44:00|1915.9|1901.1|1915.9|1901.1|1916.4|1901.6|1915.4|1900.6|5
1739288650000|2025-02-11 15:44:10|1915.4|1900.6|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|7
1739288660000|2025-02-11 15:44:20|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|3
1739288670000|2025-02-11 15:44:30|1916.4|1901.6|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|2
1739288680000|2025-02-11 15:44:40|1915.9|1901.1|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|6
1739288690000|2025-02-11 15:44:50|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1917.4|1902.6|1
1739288700000|2025-02-11 15:45:00|1917.9|1903.1|1917.9|1903.1|1918.9|1904.1|1917.4|1902.6|6
1739288710000|2025-02-11 15:45:10|1918.4|1903.6|1917.9|1903.1|1918.4|1903.6|1917.9|1903.1|4
1739288720000|2025-02-11 15:45:20|1918.4|1903.6|1918.9|1904.1|1918.9|1904.1|1917.4|1902.6|9
1739288730000|2025-02-11 15:45:30|1918.4|1903.6|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|4
1739288740000|2025-02-11 15:45:40|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|2
1739288750000|2025-02-11 15:45:50|1918.9|1904.1|1919.4|1904.6|1919.9|1905.1|1918.9|1904.1|4
1739288760000|2025-02-11 15:46:00|1918.9|1904.1|1918.9|1904.1|1920.4|1905.6|1918.4|1903.6|11
1739288770000|2025-02-11 15:46:10|1919.4|1904.6|1921.4|1906.6|1921.4|1906.6|1918.9|1904.1|7
1739288780000|2025-02-11 15:46:20|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1921.4|1906.6|5
1739288790000|2025-02-11 15:46:30|1922.4|1907.6|1921.4|1906.6|1922.4|1907.6|1920.4|1905.6|6
1739288800000|2025-02-11 15:46:40|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|4
1739288810000|2025-02-11 15:46:50|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1
1739288820000|2025-02-11 15:47:00|1919.9|1905.1|1917.4|1902.6|1919.9|1905.1|1917.4|1902.6|7
1739288830000|2025-02-11 15:47:10|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.4|1902.6|3
1739288840000|2025-02-11 15:47:20|1917.4|1902.6|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|5
1739288850000|2025-02-11 15:47:30|1917.9|1903.1|1917.4|1902.6|1918.4|1903.6|1916.4|1901.6|6
1739288860000|2025-02-11 15:47:40|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1917.9|1903.1|1
1739288870000|2025-02-11 15:47:50|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1
1739288880000|2025-02-11 15:48:00|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|6
1739288890000|2025-02-11 15:48:10|1918.9|1904.1|1920.4|1905.6|1920.4|1905.6|1918.9|1904.1|3
1739288900000|2025-02-11 15:48:20|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|4
1739288910000|2025-02-11 15:48:30|1921.4|1906.6|1919.9|1905.1|1921.4|1906.6|1919.9|1905.1|4
1739288920000|2025-02-11 15:48:40|1919.4|1904.6|1919.4|1904.6|1920.4|1905.6|1918.9|1904.1|7
1739288940000|2025-02-11 15:49:00|1918.4|1903.6|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|3
1739288950000|2025-02-11 15:49:10|1918.9|1904.1|1919.4|1904.6|1920.4|1905.6|1918.9|1904.1|7
1739288960000|2025-02-11 15:49:20|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|5
1739288970000|2025-02-11 15:49:30|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|5
1739288980000|2025-02-11 15:49:40|1920.9|1906.1|1920.4|1905.6|1920.9|1906.1|1920.4|1905.6|2
1739288990000|2025-02-11 15:49:50|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|7
1739289000000|2025-02-11 15:50:00|1919.9|1905.1|1919.9|1905.1|1920.4|1905.6|1919.4|1904.6|12
1739289010000|2025-02-11 15:50:10|1920.4|1905.6|1918.4|1903.6|1920.4|1905.6|1918.4|1903.6|9
1739289020000|2025-02-11 15:50:20|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|4
1739289030000|2025-02-11 15:50:30|1917.4|1902.6|1918.4|1903.6|1918.4|1903.6|1917.4|1902.6|6
1739289040000|2025-02-11 15:50:40|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|7
1739289050000|2025-02-11 15:50:50|1919.4|1904.6|1919.9|1905.1|1920.4|1905.6|1919.4|1904.6|3
1739289060000|2025-02-11 15:51:00|1919.4|1904.6|1918.4|1903.6|1919.4|1904.6|1917.9|1903.1|5
1739289070000|2025-02-11 15:51:10|1918.9|1904.1|1920.4|1905.6|1920.4|1905.6|1918.9|1904.1|3
1739289080000|2025-02-11 15:51:20|1919.9|1905.1|1918.4|1903.6|1919.9|1905.1|1918.4|1903.6|3
1739289100000|2025-02-11 15:51:40|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.9|1903.1|4
1739289110000|2025-02-11 15:51:50|1917.9|1903.1|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|6
1739289120000|2025-02-11 15:52:00|1917.9|1903.1|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|6
1739289130000|2025-02-11 15:52:10|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1915.9|1901.1|11
1739289140000|2025-02-11 15:52:20|1915.9|1901.1|1915.4|1900.6|1916.4|1901.6|1915.4|1900.6|10
1739289150000|2025-02-11 15:52:30|1915.9|1901.1|1917.4|1902.6|1917.4|1902.6|1915.4|1900.6|8
1739289170000|2025-02-11 15:52:50|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1916.4|1901.6|6
1739289180000|2025-02-11 15:53:00|1916.9|1902.1|1917.9|1903.1|1917.9|1903.1|1916.4|1901.6|9
1739289190000|2025-02-11 15:53:10|1917.4|1902.6|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|9
1739289200000|2025-02-11 15:53:20|1917.9|1903.1|1919.4|1904.6|1919.4|1904.6|1917.9|1903.1|4
1739289210000|2025-02-11 15:53:30|1919.9|1905.1|1919.4|1904.6|1920.4|1905.6|1918.4|1903.6|9
1739289220000|2025-02-11 15:53:40|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1
1739289230000|2025-02-11 15:53:50|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|2
1739289240000|2025-02-11 15:54:00|1917.9|1903.1|1918.4|1903.6|1919.4|1904.6|1917.9|1903.1|10
1739289250000|2025-02-11 15:54:10|1918.9|1904.1|1921.4|1906.6|1921.4|1906.6|1918.4|1903.6|11
1739289260000|2025-02-11 15:54:20|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|6
1739289270000|2025-02-11 15:54:30|1920.9|1906.1|1921.9|1907.1|1921.9|1907.1|1920.4|1905.6|5
1739289280000|2025-02-11 15:54:40|1922.4|1907.6|1922.4|1907.6|1922.4|1907.6|1921.9|1907.1|3
1739289290000|2025-02-11 15:54:50|1923.4|1908.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|2
1739289300000|2025-02-11 15:55:00|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1921.9|1907.1|6
1739289310000|2025-02-11 15:55:10|1921.9|1907.1|1922.4|1907.6|1922.4|1907.6|1921.4|1906.6|6
1739289320000|2025-02-11 15:55:20|1922.9|1908.1|1921.4|1906.6|1922.9|1908.1|1921.4|1906.6|4
1739289330000|2025-02-11 15:55:30|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|4
1739289340000|2025-02-11 15:55:40|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|8
1739289350000|2025-02-11 15:55:50|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|4
1739289360000|2025-02-11 15:56:00|1920.4|1905.6|1921.4|1906.6|1921.4|1906.6|1919.9|1905.1|7
1739289370000|2025-02-11 15:56:10|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|6
1739289380000|2025-02-11 15:56:20|1921.4|1906.6|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|3
1739289390000|2025-02-11 15:56:30|1919.9|1905.1|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|7
1739289400000|2025-02-11 15:56:40|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|2
1739289430000|2025-02-11 15:57:10|1919.9|1905.1|1920.4|1905.6|1920.9|1906.1|1919.9|1905.1|4
1739289440000|2025-02-11 15:57:20|1919.9|1905.1|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|2
1739289450000|2025-02-11 15:57:30|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.9|1904.1|4
1739289460000|2025-02-11 15:57:40|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.9|1904.1|2
1739289470000|2025-02-11 15:57:50|1918.4|1903.6|1917.9|1903.1|1918.4|1903.6|1917.9|1903.1|2
1739289480000|2025-02-11 15:58:00|1918.4|1903.6|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|5
1739289490000|2025-02-11 15:58:10|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|2
1739289500000|2025-02-11 15:58:20|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1
1739289530000|2025-02-11 15:58:50|1915.9|1901.1|1915.4|1900.6|1915.9|1901.1|1915.4|1900.6|2
1739289540000|2025-02-11 15:59:00|1914.9|1900.1|1914.4|1899.6|1915.4|1900.6|1914.4|1899.6|5
1739289550000|2025-02-11 15:59:10|1914.9|1900.1|1914.4|1899.6|1915.4|1900.6|1914.4|1899.6|6
1739289560000|2025-02-11 15:59:20|1913.9|1899.1|1914.4|1899.6|1914.4|1899.6|1913.9|1899.1|4
1739289570000|2025-02-11 15:59:30|1914.9|1900.1|1916.4|1901.6|1916.4|1901.6|1914.9|1900.1|5
1739289580000|2025-02-11 15:59:40|1916.9|1902.1|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|2
1739289590000|2025-02-11 15:59:50|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|5
1739289600000|2025-02-11 16:00:00|1917.4|1902.6|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|3
1739289610000|2025-02-11 16:00:10|1915.4|1900.6|1914.4|1899.6|1915.4|1900.6|1914.4|1899.6|3
1739289620000|2025-02-11 16:00:20|1913.9|1899.1|1913.9|1899.1|1914.4|1899.6|1913.9|1899.1|3
1739289630000|2025-02-11 16:00:30|1912.4|1897.6|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|3
1739289640000|2025-02-11 16:00:40|1912.9|1898.1|1912.4|1897.6|1912.9|1898.1|1911.9|1897.1|4
1739289650000|2025-02-11 16:00:50|1911.9|1897.1|1912.9|1898.1|1912.9|1898.1|1911.9|1897.1|3
1739289660000|2025-02-11 16:01:00|1913.4|1898.6|1911.9|1897.1|1913.9|1899.1|1911.9|1897.1|8
1739289670000|2025-02-11 16:01:10|1912.4|1897.6|1911.9|1897.1|1912.4|1897.6|1911.9|1897.1|2
1739289680000|2025-02-11 16:01:20|1912.4|1897.6|1914.4|1899.6|1914.4|1899.6|1912.4|1897.6|7
1739289690000|2025-02-11 16:01:30|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1
1739289700000|2025-02-11 16:01:40|1912.9|1898.1|1914.4|1899.6|1914.4|1899.6|1912.4|1897.6|10
1739289720000|2025-02-11 16:02:00|1914.9|1900.1|1914.9|1900.1|1915.4|1900.6|1914.4|1899.6|7
1739289730000|2025-02-11 16:02:10|1915.4|1900.6|1914.4|1899.6|1915.4|1900.6|1914.4|1899.6|5
1739289740000|2025-02-11 16:02:20|1914.9|1900.1|1914.4|1899.6|1915.4|1900.6|1914.4|1899.6|3
1739289750000|2025-02-11 16:02:30|1913.9|1899.1|1912.4|1897.6|1913.9|1899.1|1912.4|1897.6|9
1739289760000|2025-02-11 16:02:40|1912.9|1898.1|1913.4|1898.6|1913.4|1898.6|1912.9|1898.1|2
1739289770000|2025-02-11 16:02:50|1913.9|1899.1|1913.4|1898.6|1914.4|1899.6|1913.4|1898.6|7
1739289780000|2025-02-11 16:03:00|1913.9|1899.1|1913.9|1899.1|1914.4|1899.6|1913.4|1898.6|4
1739289790000|2025-02-11 16:03:10|1913.4|1898.6|1916.4|1901.6|1916.9|1902.1|1913.4|1898.6|8
1739289800000|2025-02-11 16:03:20|1917.4|1902.6|1916.9|1902.1|1917.4|1902.6|1916.9|1902.1|2
1739289810000|2025-02-11 16:03:30|1917.4|1902.6|1916.4|1901.6|1917.9|1903.1|1916.4|1901.6|7
1739289820000|2025-02-11 16:03:40|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.9|1902.1|2
1739289840000|2025-02-11 16:04:00|1916.4|1901.6|1916.4|1901.6|1916.9|1902.1|1916.4|1901.6|3
1739289850000|2025-02-11 16:04:10|1917.4|1902.6|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|5
1739289860000|2025-02-11 16:04:20|1915.9|1901.1|1915.4|1900.6|1915.9|1901.1|1914.9|1900.1|4
1739289870000|2025-02-11 16:04:30|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.4|1899.6|5
1739289880000|2025-02-11 16:04:40|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1914.4|1899.6|4
1739289890000|2025-02-11 16:04:50|1914.9|1900.1|1914.4|1899.6|1914.9|1900.1|1914.4|1899.6|2
1739289900000|2025-02-11 16:05:00|1913.9|1899.1|1914.4|1899.6|1914.4|1899.6|1913.4|1898.6|4
1739289910000|2025-02-11 16:05:10|1913.4|1898.6|1914.4|1899.6|1914.9|1900.1|1913.4|1898.6|7
1739289920000|2025-02-11 16:05:20|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1913.4|1898.6|1
1739289930000|2025-02-11 16:05:30|1914.4|1899.6|1913.4|1898.6|1914.4|1899.6|1913.4|1898.6|3
1739289940000|2025-02-11 16:05:40|1913.9|1899.1|1914.4|1899.6|1914.4|1899.6|1913.9|1899.1|2
1739289950000|2025-02-11 16:05:50|1913.4|1898.6|1911.9|1897.1|1913.4|1898.6|1911.9|1897.1|3
1739289960000|2025-02-11 16:06:00|1912.4|1897.6|1912.9|1898.1|1912.9|1898.1|1911.9|1897.1|6
1739289970000|2025-02-11 16:06:10|1912.4|1897.6|1913.4|1898.6|1913.4|1898.6|1912.4|1897.6|9
1739289980000|2025-02-11 16:06:20|1912.4|1897.6|1913.4|1898.6|1913.4|1898.6|1911.9|1897.1|7
1739289990000|2025-02-11 16:06:30|1913.9|1899.1|1912.9|1898.1|1913.9|1899.1|1912.4|1897.6|5
1739290000000|2025-02-11 16:06:40|1913.4|1898.6|1912.9|1898.1|1913.4|1898.6|1911.9|1897.1|8
1739290010000|2025-02-11 16:06:50|1912.4|1897.6|1911.9|1897.1|1912.4|1897.6|1911.9|1897.1|2
1739290020000|2025-02-11 16:07:00|1912.4|1897.6|1912.4|1897.6|1913.4|1898.6|1911.9|1897.1|7
1739290030000|2025-02-11 16:07:10|1911.9|1897.1|1911.9|1897.1|1911.9|1897.1|1911.9|1897.1|1
1739290040000|2025-02-11 16:07:20|1912.4|1897.6|1911.9|1897.1|1912.4|1897.6|1911.9|1897.1|2
1739290090000|2025-02-11 16:08:10|1910.4|1895.6|1910.4|1895.6|1910.4|1895.6|1910.4|1895.6|1
1739290100000|2025-02-11 16:08:20|1910.9|1896.1|1909.4|1894.6|1910.9|1896.1|1908.9|1894.1|6
1739290110000|2025-02-11 16:08:30|1909.9|1895.1|1910.4|1895.6|1910.4|1895.6|1909.4|1894.6|4
1739290120000|2025-02-11 16:08:40|1909.9|1895.1|1909.9|1895.1|1910.4|1895.6|1909.4|1894.6|7
1739290130000|2025-02-11 16:08:50|1909.4|1894.6|1909.9|1895.1|1909.9|1895.1|1909.4|1894.6|2
1739290140000|2025-02-11 16:09:00|1910.4|1895.6|1910.4|1895.6|1911.9|1897.1|1910.4|1895.6|6
1739290150000|2025-02-11 16:09:10|1910.9|1896.1|1909.4|1894.6|1910.9|1896.1|1909.4|1894.6|9
1739290160000|2025-02-11 16:09:20|1909.9|1895.1|1909.9|1895.1|1909.9|1895.1|1909.4|1894.6|3
1739290170000|2025-02-11 16:09:30|1910.4|1895.6|1911.9|1897.1|1911.9|1897.1|1910.4|1895.6|4
1739290180000|2025-02-11 16:09:40|1911.4|1896.6|1913.4|1898.6|1913.4|1898.6|1911.4|1896.6|9
1739290190000|2025-02-11 16:09:50|1912.4|1897.6|1914.4|1899.6|1914.4|1899.6|1912.4|1897.6|3
1739290200000|2025-02-11 16:10:00|1915.4|1900.6|1914.4|1899.6|1915.4|1900.6|1914.4|1899.6|4
1739290210000|2025-02-11 16:10:10|1914.9|1900.1|1915.4|1900.6|1915.4|1900.6|1914.9|1900.1|2
1739290220000|2025-02-11 16:10:20|1916.4|1901.6|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|4
1739290230000|2025-02-11 16:10:30|1916.9|1902.1|1917.9|1903.1|1917.9|1903.1|1916.9|1902.1|5
1739290240000|2025-02-11 16:10:40|1918.4|1903.6|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|7
1739290250000|2025-02-11 16:10:50|1917.9|1903.1|1916.4|1901.6|1917.9|1903.1|1916.4|1901.6|3
1739290260000|2025-02-11 16:11:00|1916.9|1902.1|1919.4|1904.6|1919.4|1904.6|1916.9|1902.1|5
1739290270000|2025-02-11 16:11:10|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|5
1739290280000|2025-02-11 16:11:20|1918.9|1904.1|1919.4|1904.6|1919.9|1905.1|1918.9|1904.1|4
1739290290000|2025-02-11 16:11:30|1918.4|1903.6|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|5
1739290300000|2025-02-11 16:11:40|1919.9|1905.1|1921.4|1906.6|1921.4|1906.6|1919.9|1905.1|4
1739290310000|2025-02-11 16:11:50|1920.4|1905.6|1920.4|1905.6|1921.4|1906.6|1919.4|1904.6|9
1739290320000|2025-02-11 16:12:00|1920.9|1906.1|1920.9|1906.1|1920.9|1906.1|1920.4|1905.6|7
1739290330000|2025-02-11 16:12:10|1920.4|1905.6|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|5
1739290340000|2025-02-11 16:12:20|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|2
1739290350000|2025-02-11 16:12:30|1920.9|1906.1|1921.9|1907.1|1921.9|1907.1|1920.9|1906.1|3
1739290360000|2025-02-11 16:12:40|1921.4|1906.6|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|3
1739290370000|2025-02-11 16:12:50|1920.9|1906.1|1920.9|1906.1|1921.4|1906.6|1920.9|1906.1|3
1739290380000|2025-02-11 16:13:00|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1739290390000|2025-02-11 16:13:10|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|2
1739290400000|2025-02-11 16:13:20|1921.9|1907.1|1922.9|1908.1|1922.9|1908.1|1921.4|1906.6|5
1739290410000|2025-02-11 16:13:30|1923.4|1908.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|7
1739290430000|2025-02-11 16:13:50|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1
1739290450000|2025-02-11 16:14:10|1921.9|1907.1|1921.4|1906.6|1922.4|1907.6|1920.4|1905.6|7
1739290460000|2025-02-11 16:14:20|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.9|1906.1|4
1739290470000|2025-02-11 16:14:30|1920.9|1906.1|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|4
1739290480000|2025-02-11 16:14:40|1920.9|1906.1|1922.4|1907.6|1922.4|1907.6|1920.9|1906.1|4
1739290490000|2025-02-11 16:14:50|1923.4|1908.6|1922.4|1907.6|1923.4|1908.6|1922.4|1907.6|3
1739290500000|2025-02-11 16:15:00|1922.9|1908.1|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|3
1739290510000|2025-02-11 16:15:10|1922.9|1908.1|1922.4|1907.6|1922.9|1908.1|1921.4|1906.6|4
1739290520000|2025-02-11 16:15:20|1923.4|1908.6|1923.4|1908.6|1923.4|1908.6|1922.4|1907.6|4
1739290530000|2025-02-11 16:15:30|1924.4|1909.6|1924.4|1909.6|1924.4|1909.6|1923.9|1909.1|3
1739290540000|2025-02-11 16:15:40|1923.9|1909.1|1923.4|1908.6|1924.4|1909.6|1923.4|1908.6|4
1739290550000|2025-02-11 16:15:50|1922.9|1908.1|1922.9|1908.1|1922.9|1908.1|1922.4|1907.6|3
1739290560000|2025-02-11 16:16:00|1923.4|1908.6|1920.4|1905.6|1923.4|1908.6|1920.4|1905.6|7
1739290570000|2025-02-11 16:16:10|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1919.9|1905.1|1
1739290580000|2025-02-11 16:16:20|1919.4|1904.6|1919.4|1904.6|1919.9|1905.1|1919.4|1904.6|3
1739290590000|2025-02-11 16:16:30|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|2
1739290600000|2025-02-11 16:16:40|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.4|1902.6|7
1739290610000|2025-02-11 16:16:50|1917.9|1903.1|1918.4|1903.6|1918.4|1903.6|1917.4|1902.6|6
1739290630000|2025-02-11 16:17:10|1917.9|1903.1|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|2
1739290640000|2025-02-11 16:17:20|1916.9|1902.1|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|6
1739290660000|2025-02-11 16:17:40|1915.4|1900.6|1916.4|1901.6|1916.4|1901.6|1915.4|1900.6|3
1739290670000|2025-02-11 16:17:50|1915.4|1900.6|1915.4|1900.6|1915.9|1901.1|1914.4|1899.6|9
1739290680000|2025-02-11 16:18:00|1915.9|1901.1|1916.9|1902.1|1917.4|1902.6|1915.9|1901.1|7
1739290690000|2025-02-11 16:18:10|1916.4|1901.6|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|5
1739290700000|2025-02-11 16:18:20|1917.9|1903.1|1918.4|1903.6|1919.4|1904.6|1917.9|1903.1|5
1739290710000|2025-02-11 16:18:30|1917.4|1902.6|1917.4|1902.6|1918.4|1903.6|1917.4|1902.6|7
1739290720000|2025-02-11 16:18:40|1916.4|1901.6|1916.4|1901.6|1917.4|1902.6|1916.4|1901.6|5
1739290730000|2025-02-11 16:18:50|1917.4|1902.6|1917.4|1902.6|1917.9|1903.1|1917.4|1902.6|3
1739290740000|2025-02-11 16:19:00|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1918.4|1903.6|1
1739290750000|2025-02-11 16:19:10|1917.4|1902.6|1918.4|1903.6|1918.4|1903.6|1917.4|1902.6|3
1739290760000|2025-02-11 16:19:20|1917.4|1902.6|1918.4|1903.6|1918.4|1903.6|1917.4|1902.6|5
1739290770000|2025-02-11 16:19:30|1917.4|1902.6|1917.4|1902.6|1917.9|1903.1|1916.4|1901.6|6
1739290780000|2025-02-11 16:19:40|1916.9|1902.1|1917.4|1902.6|1917.4|1902.6|1916.4|1901.6|4
1739290800000|2025-02-11 16:20:00|1918.4|1903.6|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|7
1739290810000|2025-02-11 16:20:10|1919.9|1905.1|1921.4|1906.6|1921.4|1906.6|1919.4|1904.6|7
1739290830000|2025-02-11 16:20:30|1921.9|1907.1|1921.4|1906.6|1921.9|1907.1|1921.4|1906.6|2
1739290840000|2025-02-11 16:20:40|1922.4|1907.6|1921.9|1907.1|1922.4|1907.6|1921.9|1907.1|4
1739290850000|2025-02-11 16:20:50|1922.4|1907.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|5
1739290860000|2025-02-11 16:21:00|1922.4|1907.6|1921.4|1906.6|1922.4|1907.6|1921.4|1906.6|6
1739290870000|2025-02-11 16:21:10|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1739290880000|2025-02-11 16:21:20|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1920.4|1905.6|5
1739290890000|2025-02-11 16:21:30|1919.4|1904.6|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|2
1739290900000|2025-02-11 16:21:40|1918.9|1904.1|1918.4|1903.6|1919.4|1904.6|1918.4|1903.6|3
1739290910000|2025-02-11 16:21:50|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1919.4|1904.6|1
1739290920000|2025-02-11 16:22:00|1919.9|1905.1|1920.4|1905.6|1920.4|1905.6|1919.4|1904.6|7
1739290930000|2025-02-11 16:22:10|1920.9|1906.1|1920.4|1905.6|1921.4|1906.6|1919.4|1904.6|9
1739290940000|2025-02-11 16:22:20|1921.4|1906.6|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|3
1739290950000|2025-02-11 16:22:30|1920.4|1905.6|1921.4|1906.6|1921.4|1906.6|1920.4|1905.6|3
1739290970000|2025-02-11 16:22:50|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1920.4|1905.6|1
1739290980000|2025-02-11 16:23:00|1920.9|1906.1|1919.4|1904.6|1920.9|1906.1|1919.4|1904.6|4
1739290990000|2025-02-11 16:23:10|1919.9|1905.1|1919.4|1904.6|1920.4|1905.6|1919.4|1904.6|6
1739291000000|2025-02-11 16:23:20|1918.9|1904.1|1919.4|1904.6|1919.4|1904.6|1918.4|1903.6|3
1739291010000|2025-02-11 16:23:30|1918.9|1904.1|1918.4|1903.6|1918.9|1904.1|1918.4|1903.6|2
1739291030000|2025-02-11 16:23:50|1919.4|1904.6|1918.4|1903.6|1919.4|1904.6|1917.9|1903.1|5
1739291040000|2025-02-11 16:24:00|1919.4|1904.6|1918.4|1903.6|1919.4|1904.6|1917.9|1903.1|4
1739291050000|2025-02-11 16:24:10|1917.9|1903.1|1916.4|1901.6|1917.9|1903.1|1916.4|1901.6|6
1739291080000|2025-02-11 16:24:40|1915.9|1901.1|1915.9|1901.1|1916.9|1902.1|1915.9|1901.1|7
1739291090000|2025-02-11 16:24:50|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1915.4|1900.6|1
1739291100000|2025-02-11 16:25:00|1914.9|1900.1|1913.4|1898.6|1914.9|1900.1|1913.4|1898.6|8
1739291110000|2025-02-11 16:25:10|1912.4|1897.6|1912.4|1897.6|1913.4|1898.6|1912.4|1897.6|4
1739291120000|2025-02-11 16:25:20|1912.9|1898.1|1912.4|1897.6|1914.4|1899.6|1912.4|1897.6|10
1739291130000|2025-02-11 16:25:30|1911.9|1897.1|1911.4|1896.6|1912.4|1897.6|1911.4|1896.6|6
1739291140000|2025-02-11 16:25:40|1911.9|1897.1|1912.4|1897.6|1912.4|1897.6|1911.9|1897.1|2
1739291150000|2025-02-11 16:25:50|1911.9|1897.1|1910.4|1895.6|1912.4|1897.6|1910.4|1895.6|4
1739291160000|2025-02-11 16:26:00|1910.9|1896.1|1909.4|1894.6|1910.9|1896.1|1909.4|1894.6|5
1739291170000|2025-02-11 16:26:10|1908.4|1893.6|1908.4|1893.6|1908.4|1893.6|1907.9|1893.1|3
1739291180000|2025-02-11 16:26:20|1908.9|1894.1|1909.4|1894.6|1909.4|1894.6|1908.4|1893.6|5
1739291190000|2025-02-11 16:26:30|1910.4|1895.6|1908.9|1894.1|1910.4|1895.6|1908.9|1894.1|4
1739291200000|2025-02-11 16:26:40|1909.4|1894.6|1909.4|1894.6|1909.4|1894.6|1908.9|1894.1|3
1739291210000|2025-02-11 16:26:50|1908.9|1894.1|1908.4|1893.6|1908.9|1894.1|1908.4|1893.6|2
1739291220000|2025-02-11 16:27:00|1907.9|1893.1|1907.9|1893.1|1907.9|1893.1|1907.9|1893.1|1
1739291230000|2025-02-11 16:27:10|1906.9|1892.1|1905.9|1891.1|1906.9|1892.1|1905.9|1891.1|3
1739291240000|2025-02-11 16:27:20|1904.4|1889.6|1903.4|1888.6|1904.4|1889.6|1901.9|1887.1|10
1739291250000|2025-02-11 16:27:30|1902.9|1888.1|1902.4|1887.6|1903.4|1888.6|1901.9|1887.1|7
1739291260000|2025-02-11 16:27:40|1901.9|1887.1|1904.9|1890.1|1904.9|1890.1|1901.9|1887.1|12
1739291270000|2025-02-11 16:27:50|1904.4|1889.6|1904.4|1889.6|1904.9|1890.1|1903.4|1888.6|8
1739291280000|2025-02-11 16:28:00|1903.9|1889.1|1904.9|1890.1|1904.9|1890.1|1903.4|1888.6|7
1739291290000|2025-02-11 16:28:10|1904.4|1889.6|1904.4|1889.6|1904.9|1890.1|1903.9|1889.1|5
1739291300000|2025-02-11 16:28:20|1904.9|1890.1|1906.9|1892.1|1906.9|1892.1|1904.4|1889.6|9
1739291310000|2025-02-11 16:28:30|1907.4|1892.6|1908.4|1893.6|1908.4|1893.6|1906.4|1891.6|7
1739291320000|2025-02-11 16:28:40|1907.9|1893.1|1908.4|1893.6|1908.4|1893.6|1907.9|1893.1|6
1739291330000|2025-02-11 16:28:50|1907.9|1893.1|1907.4|1892.6|1908.4|1893.6|1907.4|1892.6|4
1739291340000|2025-02-11 16:29:00|1906.9|1892.1|1908.4|1893.6|1908.4|1893.6|1906.9|1892.1|6
1739291350000|2025-02-11 16:29:10|1908.9|1894.1|1908.4|1893.6|1908.9|1894.1|1908.4|1893.6|2
1739291360000|2025-02-11 16:29:20|1907.9|1893.1|1907.4|1892.6|1907.9|1893.1|1907.4|1892.6|2
1739291370000|2025-02-11 16:29:30|1906.9|1892.1|1906.4|1891.6|1906.9|1892.1|1906.4|1891.6|2
1739291380000|2025-02-11 16:29:40|1906.9|1892.1|1907.4|1892.6|1907.4|1892.6|1906.9|1892.1|2
1739291390000|2025-02-11 16:29:50|1906.9|1892.1|1907.4|1892.6|1908.4|1893.6|1906.9|1892.1|6
1739291400000|2025-02-11 16:30:00|1906.9|1892.1|1907.4|1892.6|1907.9|1893.1|1906.4|1891.6|6
1739291410000|2025-02-11 16:30:10|1906.9|1892.1|1906.4|1891.6|1907.4|1892.6|1906.4|1891.6|3
1739291420000|2025-02-11 16:30:20|1906.9|1892.1|1907.4|1892.6|1907.9|1893.1|1906.9|1892.1|4
1739291430000|2025-02-11 16:30:30|1907.9|1893.1|1908.4|1893.6|1909.4|1894.6|1907.9|1893.1|5
1739291440000|2025-02-11 16:30:40|1907.9|1893.1|1907.4|1892.6|1907.9|1893.1|1906.9|1892.1|4
1739291450000|2025-02-11 16:30:50|1906.9|1892.1|1907.4|1892.6|1907.4|1892.6|1906.9|1892.1|2
1739291460000|2025-02-11 16:31:00|1906.4|1891.6|1903.9|1889.1|1906.4|1891.6|1903.9|1889.1|8
1739291470000|2025-02-11 16:31:10|1904.4|1889.6|1902.9|1888.1|1904.4|1889.6|1902.4|1887.6|5
1739291480000|2025-02-11 16:31:20|1903.4|1888.6|1903.4|1888.6|1903.4|1888.6|1902.4|1887.6|6
1739291490000|2025-02-11 16:31:30|1903.9|1889.1|1905.4|1890.6|1905.4|1890.6|1903.9|1889.1|4
1739291500000|2025-02-11 16:31:40|1905.9|1891.1|1904.4|1889.6|1905.9|1891.1|1903.4|1888.6|12
1739291510000|2025-02-11 16:31:50|1903.9|1889.1|1902.4|1887.6|1903.9|1889.1|1902.4|1887.6|6
1739291520000|2025-02-11 16:32:00|1901.9|1887.1|1903.9|1889.1|1903.9|1889.1|1901.4|1886.6|15
1739291530000|2025-02-11 16:32:10|1904.4|1889.6|1905.9|1891.1|1905.9|1891.1|1904.4|1889.6|6
1739291540000|2025-02-11 16:32:20|1906.4|1891.6|1906.9|1892.1|1907.4|1892.6|1905.9|1891.1|14
1739291550000|2025-02-11 16:32:30|1907.4|1892.6|1905.9|1891.1|1907.4|1892.6|1904.4|1889.6|12
1739291560000|2025-02-11 16:32:40|1906.4|1891.6|1905.9|1891.1|1906.9|1892.1|1905.4|1890.6|8
1739291570000|2025-02-11 16:32:50|1905.4|1890.6|1905.4|1890.6|1905.4|1890.6|1905.4|1890.6|1
1739291580000|2025-02-11 16:33:00|1906.4|1891.6|1904.4|1889.6|1906.4|1891.6|1904.4|1889.6|3
1739291590000|2025-02-11 16:33:10|1903.9|1889.1|1903.9|1889.1|1905.4|1890.6|1903.4|1888.6|13
1739291600000|2025-02-11 16:33:20|1903.4|1888.6|1902.4|1887.6|1903.9|1889.1|1901.9|1887.1|12
1739291610000|2025-02-11 16:33:30|1901.4|1886.6|1900.4|1885.6|1901.9|1887.1|1900.4|1885.6|4
1739291620000|2025-02-11 16:33:40|1899.9|1885.1|1900.4|1885.6|1900.4|1885.6|1899.9|1885.1|2
1739291630000|2025-02-11 16:33:50|1899.9|1885.1|1900.4|1885.6|1901.4|1886.6|1899.9|1885.1|10
1739291640000|2025-02-11 16:34:00|1899.9|1885.1|1900.4|1885.6|1900.9|1886.1|1899.9|1885.1|6
1739291650000|2025-02-11 16:34:10|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1
1739291670000|2025-02-11 16:34:30|1900.4|1885.6|1900.9|1886.1|1901.4|1886.6|1899.9|1885.1|7
1739291680000|2025-02-11 16:34:40|1901.4|1886.6|1901.4|1886.6|1901.9|1887.1|1900.4|1885.6|7
1739291690000|2025-02-11 16:34:50|1902.4|1887.6|1901.9|1887.1|1902.4|1887.6|1901.4|1886.6|6
1739291700000|2025-02-11 16:35:00|1902.4|1887.6|1901.4|1886.6|1903.4|1888.6|1900.4|1885.6|8
1739291710000|2025-02-11 16:35:10|1900.9|1886.1|1902.4|1887.6|1903.4|1888.6|1900.9|1886.1|15
1739291720000|2025-02-11 16:35:20|1902.9|1888.1|1902.4|1887.6|1903.4|1888.6|1902.4|1887.6|10
1739291730000|2025-02-11 16:35:30|1901.4|1886.6|1901.4|1886.6|1901.9|1887.1|1900.4|1885.6|7
1739291740000|2025-02-11 16:35:40|1901.9|1887.1|1902.4|1887.6|1902.4|1887.6|1901.4|1886.6|5
1739291750000|2025-02-11 16:35:50|1901.9|1887.1|1901.4|1886.6|1901.9|1887.1|1901.4|1886.6|2
1739291760000|2025-02-11 16:36:00|1902.4|1887.6|1903.4|1888.6|1903.4|1888.6|1902.4|1887.6|4
1739291770000|2025-02-11 16:36:10|1902.9|1888.1|1903.4|1888.6|1903.4|1888.6|1902.4|1887.6|7
1739291780000|2025-02-11 16:36:20|1902.9|1888.1|1901.9|1887.1|1903.4|1888.6|1901.4|1886.6|8
1739291790000|2025-02-11 16:36:30|1902.4|1887.6|1899.9|1885.1|1902.4|1887.6|1899.9|1885.1|5
1739291800000|2025-02-11 16:36:40|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1900.4|1885.6|1
1739291810000|2025-02-11 16:36:50|1900.9|1886.1|1901.4|1886.6|1902.4|1887.6|1900.9|1886.1|5
1739291820000|2025-02-11 16:37:00|1902.4|1887.6|1901.4|1886.6|1903.4|1888.6|1901.4|1886.6|12
1739291830000|2025-02-11 16:37:10|1900.4|1885.6|1900.4|1885.6|1901.4|1886.6|1900.4|1885.6|9
1739291840000|2025-02-11 16:37:20|1901.4|1886.6|1901.4|1886.6|1902.4|1887.6|1901.4|1886.6|5
1739291850000|2025-02-11 16:37:30|1900.4|1885.6|1900.4|1885.6|1901.4|1886.6|1899.9|1885.1|7
1739291860000|2025-02-11 16:37:40|1901.4|1886.6|1901.4|1886.6|1902.4|1887.6|1901.4|1886.6|7
1739291870000|2025-02-11 16:37:50|1901.9|1887.1|1902.4|1887.6|1902.4|1887.6|1901.4|1886.6|4
1739291880000|2025-02-11 16:38:00|1901.4|1886.6|1900.4|1885.6|1901.4|1886.6|1899.9|1885.1|7
1739291890000|2025-02-11 16:38:10|1900.9|1886.1|1902.4|1887.6|1902.4|1887.6|1900.9|1886.1|6
1739291900000|2025-02-11 16:38:20|1901.4|1886.6|1902.4|1887.6|1902.4|1887.6|1901.4|1886.6|2
1739291910000|2025-02-11 16:38:30|1903.4|1888.6|1903.4|1888.6|1903.4|1888.6|1902.4|1887.6|3
1739291920000|2025-02-11 16:38:40|1902.9|1888.1|1903.4|1888.6|1903.4|1888.6|1902.4|1887.6|4
1739291930000|2025-02-11 16:38:50|1902.9|1888.1|1903.4|1888.6|1903.9|1889.1|1902.4|1887.6|7
1739291940000|2025-02-11 16:39:00|1903.9|1889.1|1903.4|1888.6|1904.4|1889.6|1902.4|1887.6|11
1739291950000|2025-02-11 16:39:10|1904.4|1889.6|1903.4|1888.6|1904.4|1889.6|1902.4|1887.6|7
1739291960000|2025-02-11 16:39:20|1902.9|1888.1|1902.4|1887.6|1902.9|1888.1|1902.4|1887.6|2
1739291970000|2025-02-11 16:39:30|1901.9|1887.1|1902.4|1887.6|1902.4|1887.6|1901.9|1887.1|2
1739291980000|2025-02-11 16:39:40|1902.9|1888.1|1901.4|1886.6|1903.4|1888.6|1901.4|1886.6|4
1739291990000|2025-02-11 16:39:50|1901.9|1887.1|1902.4|1887.6|1902.4|1887.6|1901.9|1887.1|2
1739292000000|2025-02-11 16:40:00|1902.9|1888.1|1902.4|1887.6|1902.9|1888.1|1902.4|1887.6|4
1739292010000|2025-02-11 16:40:10|1902.9|1888.1|1903.4|1888.6|1903.4|1888.6|1902.4|1887.6|6
1739292020000|2025-02-11 16:40:20|1902.9|1888.1|1903.4|1888.6|1903.4|1888.6|1902.4|1887.6|6
1739292030000|2025-02-11 16:40:30|1904.4|1889.6|1902.4|1887.6|1904.4|1889.6|1902.4|1887.6|7
1739292040000|2025-02-11 16:40:40|1901.9|1887.1|1901.4|1886.6|1902.4|1887.6|1901.4|1886.6|8
1739292050000|2025-02-11 16:40:50|1902.4|1887.6|1902.4|1887.6|1902.4|1887.6|1901.4|1886.6|13
1739292060000|2025-02-11 16:41:00|1901.9|1887.1|1901.9|1887.1|1902.4|1887.6|1901.4|1886.6|13
1739292070000|2025-02-11 16:41:10|1902.4|1887.6|1901.4|1886.6|1902.4|1887.6|1900.9|1886.1|4
1739292080000|2025-02-11 16:41:20|1900.9|1886.1|1901.9|1887.1|1901.9|1887.1|1900.9|1886.1|3
1739292090000|2025-02-11 16:41:30|1902.4|1887.6|1902.4|1887.6|1902.9|1888.1|1901.4|1886.6|13
1739292100000|2025-02-11 16:41:40|1902.9|1888.1|1903.4|1888.6|1903.9|1889.1|1902.9|1888.1|4
1739292110000|2025-02-11 16:41:50|1902.9|1888.1|1903.4|1888.6|1903.4|1888.6|1902.4|1887.6|4
1739292120000|2025-02-11 16:42:00|1903.9|1889.1|1904.4|1889.6|1904.4|1889.6|1903.4|1888.6|4
1739292130000|2025-02-11 16:42:10|1903.9|1889.1|1904.9|1890.1|1905.4|1890.6|1903.9|1889.1|9
1739292140000|2025-02-11 16:42:20|1904.4|1889.6|1904.4|1889.6|1904.9|1890.1|1903.9|1889.1|5
1739292150000|2025-02-11 16:42:30|1904.9|1890.1|1905.9|1891.1|1905.9|1891.1|1904.9|1890.1|3
1739292160000|2025-02-11 16:42:40|1905.4|1890.6|1906.4|1891.6|1906.4|1891.6|1904.9|1890.1|4
1739292170000|2025-02-11 16:42:50|1905.9|1891.1|1906.9|1892.1|1906.9|1892.1|1905.9|1891.1|9
1739292180000|2025-02-11 16:43:00|1907.4|1892.6|1906.9|1892.1|1907.4|1892.6|1906.9|1892.1|6
1739292190000|2025-02-11 16:43:10|1907.4|1892.6|1906.4|1891.6|1907.4|1892.6|1906.4|1891.6|7
1739292200000|2025-02-11 16:43:20|1905.9|1891.1|1906.4|1891.6|1906.4|1891.6|1905.9|1891.1|2
1739292210000|2025-02-11 16:43:30|1905.4|1890.6|1905.4|1890.6|1905.9|1891.1|1905.4|1890.6|5
1739292220000|2025-02-11 16:43:40|1904.9|1890.1|1905.4|1890.6|1905.4|1890.6|1904.9|1890.1|2
1739292230000|2025-02-11 16:43:50|1905.9|1891.1|1905.4|1890.6|1905.9|1891.1|1905.4|1890.6|2
1739292240000|2025-02-11 16:44:00|1904.9|1890.1|1904.4|1889.6|1904.9|1890.1|1904.4|1889.6|4
1739292250000|2025-02-11 16:44:10|1903.9|1889.1|1903.4|1888.6|1903.9|1889.1|1903.4|1888.6|2
1739292260000|2025-02-11 16:44:20|1903.9|1889.1|1904.4|1889.6|1904.4|1889.6|1903.4|1888.6|7
1739292270000|2025-02-11 16:44:30|1903.9|1889.1|1903.9|1889.1|1904.4|1889.6|1903.4|1888.6|7
1739292280000|2025-02-11 16:44:40|1904.4|1889.6|1905.4|1890.6|1905.4|1890.6|1904.4|1889.6|7
1739292290000|2025-02-11 16:44:50|1904.4|1889.6|1905.4|1890.6|1905.4|1890.6|1904.4|1889.6|5
1739292300000|2025-02-11 16:45:00|1906.4|1891.6|1905.9|1891.1|1906.4|1891.6|1905.4|1890.6|4
1739292310000|2025-02-11 16:45:10|1905.4|1890.6|1905.9|1891.1|1906.4|1891.6|1904.4|1889.6|8
1739292320000|2025-02-11 16:45:20|1905.4|1890.6|1904.4|1889.6|1906.4|1891.6|1904.4|1889.6|6
1739292330000|2025-02-11 16:45:30|1903.4|1888.6|1902.4|1887.6|1903.4|1888.6|1902.4|1887.6|3
1739292340000|2025-02-11 16:45:40|1902.9|1888.1|1902.4|1887.6|1903.4|1888.6|1902.4|1887.6|11
1739292350000|2025-02-11 16:45:50|1901.9|1887.1|1901.4|1886.6|1901.9|1887.1|1901.4|1886.6|2
1739292360000|2025-02-11 16:46:00|1900.9|1886.1|1902.4|1887.6|1902.4|1887.6|1899.9|1885.1|8
1739292370000|2025-02-11 16:46:10|1901.4|1886.6|1902.4|1887.6|1902.9|1888.1|1901.4|1886.6|7
1739292380000|2025-02-11 16:46:20|1901.4|1886.6|1900.4|1885.6|1902.4|1887.6|1900.4|1885.6|7
1739292390000|2025-02-11 16:46:30|1900.9|1886.1|1900.4|1885.6|1901.4|1886.6|1900.4|1885.6|8
1739292400000|2025-02-11 16:46:40|1901.4|1886.6|1900.4|1885.6|1901.4|1886.6|1900.4|1885.6|8
1739292410000|2025-02-11 16:46:50|1901.4|1886.6|1901.4|1886.6|1902.4|1887.6|1901.4|1886.6|3
1739292420000|2025-02-11 16:47:00|1902.4|1887.6|1903.4|1888.6|1903.4|1888.6|1902.4|1887.6|3
1739292430000|2025-02-11 16:47:10|1902.9|1888.1|1902.9|1888.1|1902.9|1888.1|1901.4|1886.6|5
1739292440000|2025-02-11 16:47:20|1903.4|1888.6|1903.4|1888.6|1903.4|1888.6|1903.4|1888.6|1
1739292450000|2025-02-11 16:47:30|1903.9|1889.1|1904.4|1889.6|1904.4|1889.6|1903.4|1888.6|5
1739292460000|2025-02-11 16:47:40|1903.9|1889.1|1904.4|1889.6|1904.4|1889.6|1903.9|1889.1|4
1739292470000|2025-02-11 16:47:50|1903.9|1889.1|1904.4|1889.6|1904.4|1889.6|1903.9|1889.1|2
1739292480000|2025-02-11 16:48:00|1905.4|1890.6|1904.4|1889.6|1905.4|1890.6|1904.4|1889.6|2
1739292490000|2025-02-11 16:48:10|1903.9|1889.1|1903.4|1888.6|1904.4|1889.6|1903.4|1888.6|4
1739292500000|2025-02-11 16:48:20|1903.9|1889.1|1903.4|1888.6|1903.9|1889.1|1903.4|1888.6|2
1739292510000|2025-02-11 16:48:30|1903.9|1889.1|1903.4|1888.6|1904.4|1889.6|1903.4|1888.6|3
1739292520000|2025-02-11 16:48:40|1903.9|1889.1|1903.4|1888.6|1903.9|1889.1|1903.4|1888.6|2
1739292530000|2025-02-11 16:48:50|1903.9|1889.1|1903.4|1888.6|1904.4|1889.6|1903.4|1888.6|4
1739292540000|2025-02-11 16:49:00|1902.9|1888.1|1901.4|1886.6|1902.9|1888.1|1901.4|1886.6|3
1739292550000|2025-02-11 16:49:10|1901.9|1887.1|1903.4|1888.6|1903.4|1888.6|1901.9|1887.1|4
1739292560000|2025-02-11 16:49:20|1902.9|1888.1|1902.4|1887.6|1903.4|1888.6|1901.9|1887.1|7
1739292570000|2025-02-11 16:49:30|1903.4|1888.6|1902.4|1887.6|1903.4|1888.6|1902.4|1887.6|3
1739292590000|2025-02-11 16:49:50|1901.9|1887.1|1902.4|1887.6|1902.4|1887.6|1901.9|1887.1|4
1739292600000|2025-02-11 16:50:00|1901.4|1886.6|1902.4|1887.6|1902.4|1887.6|1901.4|1886.6|8
1739292610000|2025-02-11 16:50:10|1902.9|1888.1|1903.9|1889.1|1904.4|1889.6|1902.4|1887.6|8
1739292620000|2025-02-11 16:50:20|1903.4|1888.6|1904.4|1889.6|1904.4|1889.6|1903.4|1888.6|10
1739292630000|2025-02-11 16:50:30|1904.9|1890.1|1902.4|1887.6|1904.9|1890.1|1902.4|1887.6|6
1739292640000|2025-02-11 16:50:40|1903.4|1888.6|1901.9|1887.1|1903.4|1888.6|1901.4|1886.6|11
1739292650000|2025-02-11 16:50:50|1901.4|1886.6|1900.4|1885.6|1901.9|1887.1|1900.4|1885.6|5
1739292660000|2025-02-11 16:51:00|1899.9|1885.1|1899.9|1885.1|1900.4|1885.6|1899.9|1885.1|7
1739292690000|2025-02-11 16:51:30|1898.4|1883.6|1897.9|1883.1|1898.4|1883.6|1897.9|1883.1|2
1739292700000|2025-02-11 16:51:40|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1897.9|1883.1|3
1739292710000|2025-02-11 16:51:50|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1897.9|1883.1|4
1739292720000|2025-02-11 16:52:00|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1896.9|1882.1|8
1739292730000|2025-02-11 16:52:10|1899.4|1884.6|1900.4|1885.6|1900.4|1885.6|1899.4|1884.6|3
1739292740000|2025-02-11 16:52:20|1900.9|1886.1|1898.4|1883.6|1900.9|1886.1|1898.4|1883.6|6
1739292750000|2025-02-11 16:52:30|1897.9|1883.1|1896.4|1881.6|1897.9|1883.1|1896.4|1881.6|4
1739292760000|2025-02-11 16:52:40|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739292770000|2025-02-11 16:52:50|1896.9|1882.1|1897.9|1883.1|1897.9|1883.1|1896.9|1882.1|3
1739292780000|2025-02-11 16:53:00|1897.4|1882.6|1898.4|1883.6|1898.9|1884.1|1897.4|1882.6|5
1739292790000|2025-02-11 16:53:10|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1898.4|1883.6|7
1739292800000|2025-02-11 16:53:20|1898.4|1883.6|1898.4|1883.6|1899.4|1884.6|1898.4|1883.6|4
1739292810000|2025-02-11 16:53:30|1899.4|1884.6|1899.4|1884.6|1900.4|1885.6|1899.4|1884.6|5
1739292820000|2025-02-11 16:53:40|1898.9|1884.1|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|4
1739292830000|2025-02-11 16:53:50|1898.9|1884.1|1898.4|1883.6|1899.4|1884.6|1897.4|1882.6|7
1739292840000|2025-02-11 16:54:00|1897.4|1882.6|1897.9|1883.1|1897.9|1883.1|1897.4|1882.6|2
1739292850000|2025-02-11 16:54:10|1898.4|1883.6|1899.4|1884.6|1899.4|1884.6|1898.4|1883.6|3
1739292860000|2025-02-11 16:54:20|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1
1739292870000|2025-02-11 16:54:30|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1739292880000|2025-02-11 16:54:40|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1895.9|1881.1|6
1739292890000|2025-02-11 16:54:50|1896.9|1882.1|1897.9|1883.1|1897.9|1883.1|1896.9|1882.1|5
1739292900000|2025-02-11 16:55:00|1898.4|1883.6|1896.4|1881.6|1898.4|1883.6|1896.4|1881.6|7
1739292910000|2025-02-11 16:55:10|1895.9|1881.1|1894.4|1879.6|1896.4|1881.6|1894.4|1879.6|7
1739292920000|2025-02-11 16:55:20|1895.4|1880.6|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|6
1739292930000|2025-02-11 16:55:30|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1
1739292940000|2025-02-11 16:55:40|1897.9|1883.1|1896.4|1881.6|1898.4|1883.6|1896.4|1881.6|12
1739292960000|2025-02-11 16:56:00|1895.4|1880.6|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|8
1739292970000|2025-02-11 16:56:10|1895.4|1880.6|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|2
1739292980000|2025-02-11 16:56:20|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739292990000|2025-02-11 16:56:30|1896.9|1882.1|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|3
1739293000000|2025-02-11 16:56:40|1896.9|1882.1|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|5
1739293010000|2025-02-11 16:56:50|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739293020000|2025-02-11 16:57:00|1896.4|1881.6|1898.4|1883.6|1898.4|1883.6|1896.4|1881.6|6
1739293030000|2025-02-11 16:57:10|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1896.4|1881.6|10
1739293040000|2025-02-11 16:57:20|1896.9|1882.1|1898.4|1883.6|1898.4|1883.6|1896.4|1881.6|9
1739293050000|2025-02-11 16:57:30|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1739293060000|2025-02-11 16:57:40|1896.4|1881.6|1897.4|1882.6|1897.9|1883.1|1896.4|1881.6|4
1739293070000|2025-02-11 16:57:50|1897.9|1883.1|1898.4|1883.6|1898.4|1883.6|1897.4|1882.6|6
1739293080000|2025-02-11 16:58:00|1897.9|1883.1|1898.4|1883.6|1898.4|1883.6|1897.4|1882.6|8
1739293090000|2025-02-11 16:58:10|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|2
1739293100000|2025-02-11 16:58:20|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1896.4|1881.6|12
1739293110000|2025-02-11 16:58:30|1896.9|1882.1|1896.9|1882.1|1897.4|1882.6|1896.4|1881.6|5
1739293120000|2025-02-11 16:58:40|1896.4|1881.6|1897.4|1882.6|1897.4|1882.6|1896.4|1881.6|5
1739293130000|2025-02-11 16:58:50|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.4|1881.6|6
1739293140000|2025-02-11 16:59:00|1896.9|1882.1|1897.4|1882.6|1897.9|1883.1|1896.9|1882.1|4
1739293150000|2025-02-11 16:59:10|1897.9|1883.1|1898.9|1884.1|1898.9|1884.1|1897.9|1883.1|11
1739293160000|2025-02-11 16:59:20|1898.4|1883.6|1899.4|1884.6|1899.4|1884.6|1898.4|1883.6|6
1739293170000|2025-02-11 16:59:30|1898.9|1884.1|1899.4|1884.6|1899.9|1885.1|1898.4|1883.6|8
1739293190000|2025-02-11 16:59:50|1898.9|1884.1|1898.4|1883.6|1899.4|1884.6|1898.4|1883.6|4
1739293200000|2025-02-11 17:00:00|1898.9|1884.1|1899.9|1885.1|1899.9|1885.1|1897.9|1883.1|14
1739293210000|2025-02-11 17:00:10|1899.4|1884.6|1896.9|1882.1|1899.4|1884.6|1896.9|1882.1|10
1739293220000|2025-02-11 17:00:20|1897.4|1882.6|1895.9|1881.1|1897.4|1882.6|1895.9|1881.1|4
1739293230000|2025-02-11 17:00:30|1896.4|1881.6|1896.4|1881.6|1896.9|1882.1|1895.9|1881.1|5
1739293250000|2025-02-11 17:00:50|1896.9|1882.1|1898.4|1883.6|1898.4|1883.6|1896.9|1882.1|5
1739293260000|2025-02-11 17:01:00|1898.9|1884.1|1899.4|1884.6|1899.9|1885.1|1898.4|1883.6|8
1739293270000|2025-02-11 17:01:10|1898.9|1884.1|1897.4|1882.6|1898.9|1884.1|1896.9|1882.1|8
1739293280000|2025-02-11 17:01:20|1896.9|1882.1|1894.9|1880.1|1896.9|1882.1|1894.9|1880.1|4
1739293290000|2025-02-11 17:01:30|1894.4|1879.6|1893.9|1879.1|1894.4|1879.6|1893.9|1879.1|4
1739293300000|2025-02-11 17:01:40|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|8
1739293310000|2025-02-11 17:01:50|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1892.4|1877.6|9
1739293320000|2025-02-11 17:02:00|1893.9|1879.1|1895.4|1880.6|1895.9|1881.1|1893.4|1878.6|9
1739293330000|2025-02-11 17:02:10|1896.4|1881.6|1895.4|1880.6|1896.4|1881.6|1893.4|1878.6|17
1739293340000|2025-02-11 17:02:20|1894.9|1880.1|1893.4|1878.6|1894.9|1880.1|1893.4|1878.6|16
1739293350000|2025-02-11 17:02:30|1894.4|1879.6|1893.4|1878.6|1894.4|1879.6|1892.4|1877.6|13
1739293360000|2025-02-11 17:02:40|1892.4|1877.6|1893.4|1878.6|1893.4|1878.6|1891.9|1877.1|10
1739293370000|2025-02-11 17:02:50|1892.9|1878.1|1893.9|1879.1|1894.4|1879.6|1892.4|1877.6|12
1739293380000|2025-02-11 17:03:00|1893.4|1878.6|1892.4|1877.6|1895.4|1880.6|1892.4|1877.6|15
1739293390000|2025-02-11 17:03:10|1892.9|1878.1|1891.9|1877.1|1892.9|1878.1|1891.9|1877.1|3
1739293410000|2025-02-11 17:03:30|1892.4|1877.6|1892.4|1877.6|1893.9|1879.1|1892.4|1877.6|8
1739293420000|2025-02-11 17:03:40|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739293430000|2025-02-11 17:03:50|1889.9|1875.1|1888.9|1874.1|1889.9|1875.1|1888.4|1873.6|4
1739293440000|2025-02-11 17:04:00|1889.4|1874.6|1891.4|1876.6|1892.4|1877.6|1889.4|1874.6|12
1739293450000|2025-02-11 17:04:10|1892.4|1877.6|1892.4|1877.6|1892.9|1878.1|1891.4|1876.6|8
1739293460000|2025-02-11 17:04:20|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|4
1739293470000|2025-02-11 17:04:30|1890.4|1875.6|1893.4|1878.6|1893.4|1878.6|1890.4|1875.6|10
1739293480000|2025-02-11 17:04:40|1892.9|1878.1|1893.9|1879.1|1893.9|1879.1|1892.9|1878.1|5
1739293490000|2025-02-11 17:04:50|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1892.4|1877.6|9
1739293500000|2025-02-11 17:05:00|1893.9|1879.1|1893.4|1878.6|1895.4|1880.6|1892.4|1877.6|11
1739293510000|2025-02-11 17:05:10|1894.4|1879.6|1893.4|1878.6|1895.4|1880.6|1893.4|1878.6|4
1739293520000|2025-02-11 17:05:20|1892.9|1878.1|1893.9|1879.1|1894.4|1879.6|1892.9|1878.1|6
1739293530000|2025-02-11 17:05:30|1894.4|1879.6|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|5
1739293540000|2025-02-11 17:05:40|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|9
1739293550000|2025-02-11 17:05:50|1896.4|1881.6|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|3
1739293560000|2025-02-11 17:06:00|1895.9|1881.1|1894.4|1879.6|1896.4|1881.6|1894.4|1879.6|9
1739293570000|2025-02-11 17:06:10|1893.4|1878.6|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|4
1739293580000|2025-02-11 17:06:20|1892.4|1877.6|1889.4|1874.6|1892.4|1877.6|1889.4|1874.6|8
1739293590000|2025-02-11 17:06:30|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1886.4|1871.6|10
1739293600000|2025-02-11 17:06:40|1887.9|1873.1|1887.9|1873.1|1888.9|1874.1|1887.4|1872.6|12
1739293610000|2025-02-11 17:06:50|1887.4|1872.6|1886.9|1872.1|1888.4|1873.6|1886.4|1871.6|7
1739293620000|2025-02-11 17:07:00|1887.4|1872.6|1887.4|1872.6|1889.4|1874.6|1887.4|1872.6|9
1739293630000|2025-02-11 17:07:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1739293640000|2025-02-11 17:07:20|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|2
1739293650000|2025-02-11 17:07:30|1884.9|1870.1|1883.9|1869.1|1885.4|1870.6|1883.9|1869.1|5
1739293660000|2025-02-11 17:07:40|1884.4|1869.6|1884.9|1870.1|1885.4|1870.6|1883.9|1869.1|5
1739293670000|2025-02-11 17:07:50|1884.4|1869.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|7
1739293680000|2025-02-11 17:08:00|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1883.9|1869.1|5
1739293690000|2025-02-11 17:08:10|1884.9|1870.1|1885.4|1870.6|1887.4|1872.6|1884.4|1869.6|11
1739293700000|2025-02-11 17:08:20|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1885.4|1870.6|11
1739293710000|2025-02-11 17:08:30|1886.9|1872.1|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|7
1739293720000|2025-02-11 17:08:40|1886.4|1871.6|1884.4|1869.6|1887.4|1872.6|1884.4|1869.6|10
1739293730000|2025-02-11 17:08:50|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|11
1739293740000|2025-02-11 17:09:00|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|4
1739293750000|2025-02-11 17:09:10|1886.4|1871.6|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|7
1739293760000|2025-02-11 17:09:20|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|12
1739293770000|2025-02-11 17:09:30|1887.9|1873.1|1886.9|1872.1|1887.9|1873.1|1886.4|1871.6|8
1739293780000|2025-02-11 17:09:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739293790000|2025-02-11 17:09:50|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739293800000|2025-02-11 17:10:00|1888.9|1874.1|1889.4|1874.6|1890.4|1875.6|1888.9|1874.1|14
1739293810000|2025-02-11 17:10:10|1889.9|1875.1|1887.4|1872.6|1889.9|1875.1|1886.9|1872.1|13
1739293820000|2025-02-11 17:10:20|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.4|1871.6|7
1739293830000|2025-02-11 17:10:30|1886.4|1871.6|1887.9|1873.1|1887.9|1873.1|1886.4|1871.6|6
1739293840000|2025-02-11 17:10:40|1887.4|1872.6|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|7
1739293850000|2025-02-11 17:10:50|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739293860000|2025-02-11 17:11:00|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1885.9|1871.1|8
1739293870000|2025-02-11 17:11:10|1888.9|1874.1|1890.4|1875.6|1890.4|1875.6|1888.9|1874.1|3
1739293880000|2025-02-11 17:11:20|1890.9|1876.1|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|7
1739293890000|2025-02-11 17:11:30|1889.4|1874.6|1891.4|1876.6|1891.4|1876.6|1889.4|1874.6|5
1739293900000|2025-02-11 17:11:40|1890.9|1876.1|1889.9|1875.1|1891.4|1876.6|1889.9|1875.1|10
1739293910000|2025-02-11 17:11:50|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739293920000|2025-02-11 17:12:00|1890.9|1876.1|1889.9|1875.1|1890.9|1876.1|1889.4|1874.6|8
1739293930000|2025-02-11 17:12:10|1889.4|1874.6|1891.4|1876.6|1891.4|1876.6|1889.4|1874.6|6
1739293940000|2025-02-11 17:12:20|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.9|1877.1|2
1739293950000|2025-02-11 17:12:30|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|5
1739293960000|2025-02-11 17:12:40|1891.9|1877.1|1889.9|1875.1|1891.9|1877.1|1889.4|1874.6|11
1739293970000|2025-02-11 17:12:50|1889.4|1874.6|1888.4|1873.6|1889.9|1875.1|1888.4|1873.6|5
1739293980000|2025-02-11 17:13:00|1888.9|1874.1|1889.9|1875.1|1889.9|1875.1|1888.4|1873.6|7
1739293990000|2025-02-11 17:13:10|1889.4|1874.6|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|5
1739294000000|2025-02-11 17:13:20|1888.9|1874.1|1887.9|1873.1|1889.4|1874.6|1887.9|1873.1|4
1739294010000|2025-02-11 17:13:30|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|3
1739294020000|2025-02-11 17:13:40|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|4
1739294030000|2025-02-11 17:13:50|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739294040000|2025-02-11 17:14:00|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|5
1739294050000|2025-02-11 17:14:10|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|5
1739294070000|2025-02-11 17:14:30|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|3
1739294080000|2025-02-11 17:14:40|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.9|1870.1|3
1739294090000|2025-02-11 17:14:50|1886.4|1871.6|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|5
1739294100000|2025-02-11 17:15:00|1886.9|1872.1|1885.4|1870.6|1887.4|1872.6|1885.4|1870.6|10
1739294110000|2025-02-11 17:15:10|1885.9|1871.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1739294120000|2025-02-11 17:15:20|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|3
1739294130000|2025-02-11 17:15:30|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|5
1739294140000|2025-02-11 17:15:40|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|4
1739294150000|2025-02-11 17:15:50|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739294160000|2025-02-11 17:16:00|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|4
1739294170000|2025-02-11 17:16:10|1891.4|1876.6|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|4
1739294180000|2025-02-11 17:16:20|1889.9|1875.1|1891.4|1876.6|1891.4|1876.6|1889.4|1874.6|8
1739294190000|2025-02-11 17:16:30|1891.9|1877.1|1890.9|1876.1|1891.9|1877.1|1890.4|1875.6|11
1739294200000|2025-02-11 17:16:40|1891.4|1876.6|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|2
1739294210000|2025-02-11 17:16:50|1892.9|1878.1|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|3
1739294220000|2025-02-11 17:17:00|1892.4|1877.6|1893.4|1878.6|1893.9|1879.1|1892.4|1877.6|7
1739294230000|2025-02-11 17:17:10|1894.4|1879.6|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|8
1739294240000|2025-02-11 17:17:20|1894.4|1879.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|3
1739294250000|2025-02-11 17:17:30|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|5
1739294260000|2025-02-11 17:17:40|1896.9|1882.1|1895.4|1880.6|1896.9|1882.1|1895.4|1880.6|8
1739294270000|2025-02-11 17:17:50|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1894.4|1879.6|6
1739294280000|2025-02-11 17:18:00|1894.9|1880.1|1895.9|1881.1|1895.9|1881.1|1894.4|1879.6|7
1739294290000|2025-02-11 17:18:10|1895.4|1880.6|1896.9|1882.1|1897.4|1882.6|1895.4|1880.6|5
1739294300000|2025-02-11 17:18:20|1896.4|1881.6|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|4
1739294310000|2025-02-11 17:18:30|1897.4|1882.6|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|2
1739294320000|2025-02-11 17:18:40|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.4|1881.6|3
1739294330000|2025-02-11 17:18:50|1897.4|1882.6|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|3
1739294340000|2025-02-11 17:19:00|1895.9|1881.1|1895.9|1881.1|1896.4|1881.6|1895.9|1881.1|3
1739294350000|2025-02-11 17:19:10|1895.4|1880.6|1894.4|1879.6|1895.4|1880.6|1893.9|1879.1|7
1739294360000|2025-02-11 17:19:20|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|4
1739294370000|2025-02-11 17:19:30|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739294380000|2025-02-11 17:19:40|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1
1739294390000|2025-02-11 17:19:50|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1739294400000|2025-02-11 17:20:00|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739294410000|2025-02-11 17:20:10|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|2
1739294420000|2025-02-11 17:20:20|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.9|1881.1|4
1739294430000|2025-02-11 17:20:30|1896.9|1882.1|1898.4|1883.6|1898.4|1883.6|1896.9|1882.1|4
1739294440000|2025-02-11 17:20:40|1897.4|1882.6|1898.4|1883.6|1898.4|1883.6|1897.4|1882.6|3
1739294450000|2025-02-11 17:20:50|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1739294460000|2025-02-11 17:21:00|1898.4|1883.6|1897.4|1882.6|1898.4|1883.6|1897.4|1882.6|2
1739294470000|2025-02-11 17:21:10|1898.4|1883.6|1898.9|1884.1|1898.9|1884.1|1898.4|1883.6|2
1739294480000|2025-02-11 17:21:20|1898.4|1883.6|1896.4|1881.6|1898.4|1883.6|1896.4|1881.6|4
1739294490000|2025-02-11 17:21:30|1895.9|1881.1|1894.4|1879.6|1895.9|1881.1|1894.4|1879.6|5
1739294520000|2025-02-11 17:22:00|1893.9|1879.1|1892.9|1878.1|1893.9|1879.1|1892.9|1878.1|3
1739294530000|2025-02-11 17:22:10|1893.4|1878.6|1894.4|1879.6|1894.4|1879.6|1892.9|1878.1|4
1739294540000|2025-02-11 17:22:20|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|4
1739294550000|2025-02-11 17:22:30|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|3
1739294560000|2025-02-11 17:22:40|1894.9|1880.1|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|4
1739294570000|2025-02-11 17:22:50|1893.9|1879.1|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|5
1739294580000|2025-02-11 17:23:00|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|9
1739294590000|2025-02-11 17:23:10|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|4
1739294600000|2025-02-11 17:23:20|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|3
1739294610000|2025-02-11 17:23:30|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1
1739294620000|2025-02-11 17:23:40|1895.9|1881.1|1897.4|1882.6|1897.4|1882.6|1895.9|1881.1|3
1739294630000|2025-02-11 17:23:50|1896.4|1881.6|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|4
1739294640000|2025-02-11 17:24:00|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1895.9|1881.1|4
1739294650000|2025-02-11 17:24:10|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|5
1739294660000|2025-02-11 17:24:20|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739294670000|2025-02-11 17:24:30|1897.9|1883.1|1898.4|1883.6|1898.4|1883.6|1897.9|1883.1|2
1739294680000|2025-02-11 17:24:40|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1
1739294690000|2025-02-11 17:24:50|1896.9|1882.1|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|6
1739294700000|2025-02-11 17:25:00|1896.9|1882.1|1897.4|1882.6|1898.4|1883.6|1896.9|1882.1|7
1739294710000|2025-02-11 17:25:10|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739294720000|2025-02-11 17:25:20|1896.4|1881.6|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|4
1739294740000|2025-02-11 17:25:40|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739294750000|2025-02-11 17:25:50|1894.9|1880.1|1894.9|1880.1|1895.4|1880.6|1894.4|1879.6|5
1739294760000|2025-02-11 17:26:00|1894.4|1879.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|3
1739294770000|2025-02-11 17:26:10|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739294780000|2025-02-11 17:26:20|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|5
1739294800000|2025-02-11 17:26:40|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|3
1739294810000|2025-02-11 17:26:50|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739294820000|2025-02-11 17:27:00|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|12
1739294830000|2025-02-11 17:27:10|1895.4|1880.6|1893.4|1878.6|1895.4|1880.6|1893.4|1878.6|3
1739294850000|2025-02-11 17:27:30|1893.9|1879.1|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|5
1739294860000|2025-02-11 17:27:40|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|8
1739294870000|2025-02-11 17:27:50|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|4
1739294880000|2025-02-11 17:28:00|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|2
1739294890000|2025-02-11 17:28:10|1893.9|1879.1|1895.4|1880.6|1895.4|1880.6|1893.9|1879.1|7
1739294900000|2025-02-11 17:28:20|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739294910000|2025-02-11 17:28:30|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|4
1739294950000|2025-02-11 17:29:10|1895.9|1881.1|1896.4|1881.6|1896.4|1881.6|1895.4|1880.6|4
1739294960000|2025-02-11 17:29:20|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739294970000|2025-02-11 17:29:30|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739294990000|2025-02-11 17:29:50|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1739295000000|2025-02-11 17:30:00|1897.4|1882.6|1897.4|1882.6|1898.4|1883.6|1897.4|1882.6|4
1739295010000|2025-02-11 17:30:10|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1895.4|1880.6|8
1739295020000|2025-02-11 17:30:20|1895.4|1880.6|1894.4|1879.6|1895.4|1880.6|1893.9|1879.1|5
1739295030000|2025-02-11 17:30:30|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|4
1739295040000|2025-02-11 17:30:40|1893.9|1879.1|1895.4|1880.6|1895.4|1880.6|1893.4|1878.6|5
1739295050000|2025-02-11 17:30:50|1894.4|1879.6|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|3
1739295060000|2025-02-11 17:31:00|1893.9|1879.1|1894.9|1880.1|1894.9|1880.1|1893.4|1878.6|5
1739295070000|2025-02-11 17:31:10|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|11
1739295080000|2025-02-11 17:31:20|1894.9|1880.1|1896.4|1881.6|1896.4|1881.6|1894.4|1879.6|13
1739295090000|2025-02-11 17:31:30|1895.9|1881.1|1895.4|1880.6|1895.9|1881.1|1895.4|1880.6|2
1739295100000|2025-02-11 17:31:40|1894.9|1880.1|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|8
1739295110000|2025-02-11 17:31:50|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|4
1739295120000|2025-02-11 17:32:00|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|8
1739295130000|2025-02-11 17:32:10|1893.4|1878.6|1894.4|1879.6|1894.4|1879.6|1892.9|1878.1|5
1739295140000|2025-02-11 17:32:20|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739295150000|2025-02-11 17:32:30|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739295160000|2025-02-11 17:32:40|1895.4|1880.6|1894.4|1879.6|1895.4|1880.6|1894.4|1879.6|5
1739295170000|2025-02-11 17:32:50|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739295180000|2025-02-11 17:33:00|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|4
1739295190000|2025-02-11 17:33:10|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|2
1739295200000|2025-02-11 17:33:20|1893.9|1879.1|1893.9|1879.1|1894.4|1879.6|1893.4|1878.6|11
1739295210000|2025-02-11 17:33:30|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|5
1739295220000|2025-02-11 17:33:40|1893.9|1879.1|1893.9|1879.1|1894.4|1879.6|1893.4|1878.6|7
1739295230000|2025-02-11 17:33:50|1893.4|1878.6|1894.4|1879.6|1894.4|1879.6|1893.4|1878.6|3
1739295240000|2025-02-11 17:34:00|1893.9|1879.1|1892.4|1877.6|1893.9|1879.1|1892.4|1877.6|4
1739295250000|2025-02-11 17:34:10|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739295260000|2025-02-11 17:34:20|1890.4|1875.6|1890.9|1876.1|1891.4|1876.6|1890.4|1875.6|4
1739295270000|2025-02-11 17:34:30|1890.4|1875.6|1889.4|1874.6|1890.4|1875.6|1888.9|1874.1|7
1739295280000|2025-02-11 17:34:40|1889.9|1875.1|1889.9|1875.1|1890.4|1875.6|1889.4|1874.6|5
1739295290000|2025-02-11 17:34:50|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739295300000|2025-02-11 17:35:00|1889.9|1875.1|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|8
1739295310000|2025-02-11 17:35:10|1888.9|1874.1|1887.4|1872.6|1888.9|1874.1|1887.4|1872.6|4
1739295320000|2025-02-11 17:35:20|1886.9|1872.1|1885.9|1871.1|1886.9|1872.1|1885.9|1871.1|7
1739295330000|2025-02-11 17:35:30|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|3
1739295340000|2025-02-11 17:35:40|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1886.9|1872.1|4
1739295350000|2025-02-11 17:35:50|1886.4|1871.6|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|5
1739295360000|2025-02-11 17:36:00|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|6
1739295370000|2025-02-11 17:36:10|1887.4|1872.6|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|6
1739295380000|2025-02-11 17:36:20|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1886.9|1872.1|4
1739295390000|2025-02-11 17:36:30|1887.9|1873.1|1888.9|1874.1|1888.9|1874.1|1887.9|1873.1|5
1739295400000|2025-02-11 17:36:40|1888.4|1873.6|1888.9|1874.1|1888.9|1874.1|1888.4|1873.6|4
1739295410000|2025-02-11 17:36:50|1889.4|1874.6|1889.9|1875.1|1890.4|1875.6|1889.4|1874.6|8
1739295420000|2025-02-11 17:37:00|1890.4|1875.6|1888.4|1873.6|1890.4|1875.6|1888.4|1873.6|3
1739295440000|2025-02-11 17:37:20|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|7
1739295450000|2025-02-11 17:37:30|1886.9|1872.1|1888.4|1873.6|1888.4|1873.6|1886.4|1871.6|9
1739295460000|2025-02-11 17:37:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|3
1739295470000|2025-02-11 17:37:50|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.4|1871.6|5
1739295480000|2025-02-11 17:38:00|1886.4|1871.6|1886.4|1871.6|1888.4|1873.6|1886.4|1871.6|8
1739295490000|2025-02-11 17:38:10|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739295500000|2025-02-11 17:38:20|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|2
1739295510000|2025-02-11 17:38:30|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|5
1739295520000|2025-02-11 17:38:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739295530000|2025-02-11 17:38:50|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|5
1739295540000|2025-02-11 17:39:00|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739295560000|2025-02-11 17:39:20|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|4
1739295570000|2025-02-11 17:39:30|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|3
1739295600000|2025-02-11 17:40:00|1887.9|1873.1|1887.9|1873.1|1888.4|1873.6|1887.4|1872.6|4
1739295610000|2025-02-11 17:40:10|1887.4|1872.6|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|6
1739295620000|2025-02-11 17:40:20|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1886.9|1872.1|5
1739295630000|2025-02-11 17:40:30|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739295640000|2025-02-11 17:40:40|1885.4|1870.6|1885.9|1871.1|1886.4|1871.6|1885.4|1870.6|6
1739295650000|2025-02-11 17:40:50|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1884.4|1869.6|6
1739295660000|2025-02-11 17:41:00|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|4
1739295670000|2025-02-11 17:41:10|1885.4|1870.6|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|3
1739295680000|2025-02-11 17:41:20|1885.9|1871.1|1882.4|1867.6|1885.9|1871.1|1882.4|1867.6|6
1739295690000|2025-02-11 17:41:30|1881.9|1867.1|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|5
1739295700000|2025-02-11 17:41:40|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739295710000|2025-02-11 17:41:50|1880.4|1865.6|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|5
1739295720000|2025-02-11 17:42:00|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|3
1739295730000|2025-02-11 17:42:10|1880.4|1865.6|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|5
1739295740000|2025-02-11 17:42:20|1879.9|1865.1|1881.4|1866.6|1881.4|1866.6|1879.9|1865.1|4
1739295750000|2025-02-11 17:42:30|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|4
1739295760000|2025-02-11 17:42:40|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.4|1866.6|4
1739295770000|2025-02-11 17:42:50|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|2
1739295780000|2025-02-11 17:43:00|1883.4|1868.6|1883.4|1868.6|1885.4|1870.6|1882.9|1868.1|9
1739295790000|2025-02-11 17:43:10|1882.9|1868.1|1881.4|1866.6|1882.9|1868.1|1881.4|1866.6|3
1739295800000|2025-02-11 17:43:20|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739295810000|2025-02-11 17:43:30|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|5
1739295820000|2025-02-11 17:43:40|1881.9|1867.1|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|4
1739295830000|2025-02-11 17:43:50|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739295840000|2025-02-11 17:44:00|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|6
1739295850000|2025-02-11 17:44:10|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|3
1739295870000|2025-02-11 17:44:30|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|5
1739295880000|2025-02-11 17:44:40|1883.9|1869.1|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|4
1739295890000|2025-02-11 17:44:50|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739295900000|2025-02-11 17:45:00|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|9
1739295910000|2025-02-11 17:45:10|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1883.9|1869.1|7
1739295920000|2025-02-11 17:45:20|1885.4|1870.6|1885.9|1871.1|1886.4|1871.6|1885.4|1870.6|4
1739295930000|2025-02-11 17:45:30|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|5
1739295940000|2025-02-11 17:45:40|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739295960000|2025-02-11 17:46:00|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.9|1870.1|7
1739295970000|2025-02-11 17:46:10|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|2
1739295980000|2025-02-11 17:46:20|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1882.4|1867.6|3
1739296000000|2025-02-11 17:46:40|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739296010000|2025-02-11 17:46:50|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739296020000|2025-02-11 17:47:00|1879.9|1865.1|1879.9|1865.1|1880.9|1866.1|1879.9|1865.1|7
1739296030000|2025-02-11 17:47:10|1880.4|1865.6|1880.9|1866.1|1881.4|1866.6|1880.4|1865.6|5
1739296040000|2025-02-11 17:47:20|1880.4|1865.6|1880.9|1866.1|1881.4|1866.6|1880.4|1865.6|8
1739296050000|2025-02-11 17:47:30|1881.4|1866.6|1882.4|1867.6|1882.4|1867.6|1880.4|1865.6|9
1739296060000|2025-02-11 17:47:40|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739296070000|2025-02-11 17:47:50|1882.4|1867.6|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|2
1739296080000|2025-02-11 17:48:00|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739296090000|2025-02-11 17:48:10|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739296110000|2025-02-11 17:48:30|1878.4|1863.6|1879.9|1865.1|1880.4|1865.6|1878.4|1863.6|4
1739296120000|2025-02-11 17:48:40|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|2
1739296130000|2025-02-11 17:48:50|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739296140000|2025-02-11 17:49:00|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|3
1739296150000|2025-02-11 17:49:10|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1878.4|1863.6|9
1739296160000|2025-02-11 17:49:20|1878.9|1864.1|1881.4|1866.6|1881.4|1866.6|1878.4|1863.6|7
1739296170000|2025-02-11 17:49:30|1880.4|1865.6|1879.4|1864.6|1881.4|1866.6|1879.4|1864.6|7
1739296180000|2025-02-11 17:49:40|1880.4|1865.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|4
1739296190000|2025-02-11 17:49:50|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739296200000|2025-02-11 17:50:00|1880.9|1866.1|1879.4|1864.6|1881.4|1866.6|1879.4|1864.6|10
1739296210000|2025-02-11 17:50:10|1879.9|1865.1|1881.4|1866.6|1881.9|1867.1|1879.4|1864.6|7
1739296220000|2025-02-11 17:50:20|1881.9|1867.1|1882.4|1867.6|1882.9|1868.1|1881.9|1867.1|4
1739296230000|2025-02-11 17:50:30|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|8
1739296240000|2025-02-11 17:50:40|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739296250000|2025-02-11 17:50:50|1881.4|1866.6|1882.9|1868.1|1882.9|1868.1|1881.4|1866.6|4
1739296260000|2025-02-11 17:51:00|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|3
1739296270000|2025-02-11 17:51:10|1882.9|1868.1|1882.9|1868.1|1883.9|1869.1|1882.9|1868.1|11
1739296280000|2025-02-11 17:51:20|1882.4|1867.6|1883.4|1868.6|1883.9|1869.1|1882.4|1867.6|7
1739296300000|2025-02-11 17:51:40|1882.9|1868.1|1881.4|1866.6|1882.9|1868.1|1881.4|1866.6|3
1739296310000|2025-02-11 17:51:50|1880.9|1866.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|4
1739296320000|2025-02-11 17:52:00|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|6
1739296330000|2025-02-11 17:52:10|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1739296340000|2025-02-11 17:52:20|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|8
1739296350000|2025-02-11 17:52:30|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|11
1739296360000|2025-02-11 17:52:40|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|3
1739296370000|2025-02-11 17:52:50|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.4|1863.6|5
1739296380000|2025-02-11 17:53:00|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|4
1739296390000|2025-02-11 17:53:10|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|3
1739296400000|2025-02-11 17:53:20|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.4|1863.6|6
1739296410000|2025-02-11 17:53:30|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|5
1739296420000|2025-02-11 17:53:40|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|4
1739296430000|2025-02-11 17:53:50|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|3
1739296440000|2025-02-11 17:54:00|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|5
1739296450000|2025-02-11 17:54:10|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|6
1739296460000|2025-02-11 17:54:20|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739296470000|2025-02-11 17:54:30|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739296480000|2025-02-11 17:54:40|1880.4|1865.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|3
1739296490000|2025-02-11 17:54:50|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739296500000|2025-02-11 17:55:00|1881.9|1867.1|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|3
1739296510000|2025-02-11 17:55:10|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|5
1739296530000|2025-02-11 17:55:30|1878.9|1864.1|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|6
1739296540000|2025-02-11 17:55:40|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|3
1739296550000|2025-02-11 17:55:50|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|3
1739296560000|2025-02-11 17:56:00|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|6
1739296570000|2025-02-11 17:56:10|1879.9|1865.1|1881.4|1866.6|1881.9|1867.1|1879.9|1865.1|8
1739296580000|2025-02-11 17:56:20|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739296590000|2025-02-11 17:56:30|1880.4|1865.6|1881.4|1866.6|1881.4|1866.6|1879.9|1865.1|4
1739296600000|2025-02-11 17:56:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739296610000|2025-02-11 17:56:50|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1739296620000|2025-02-11 17:57:00|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|5
1739296630000|2025-02-11 17:57:10|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.4|1863.6|6
1739296640000|2025-02-11 17:57:20|1879.4|1864.6|1877.9|1863.1|1879.4|1864.6|1877.9|1863.1|4
1739296650000|2025-02-11 17:57:30|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|3
1739296660000|2025-02-11 17:57:40|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739296670000|2025-02-11 17:57:50|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|7
1739296680000|2025-02-11 17:58:00|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|6
1739296690000|2025-02-11 17:58:10|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739296700000|2025-02-11 17:58:20|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|3
1739296710000|2025-02-11 17:58:30|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|3
1739296720000|2025-02-11 17:58:40|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|4
1739296730000|2025-02-11 17:58:50|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739296740000|2025-02-11 17:59:00|1880.9|1866.1|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1739296750000|2025-02-11 17:59:10|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|5
1739296760000|2025-02-11 17:59:20|1882.4|1867.6|1882.9|1868.1|1883.4|1868.6|1882.4|1867.6|4
1739296770000|2025-02-11 17:59:30|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1881.9|1867.1|5
1739296780000|2025-02-11 17:59:40|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|6
1739296790000|2025-02-11 17:59:50|1882.9|1868.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|6
1739296800000|2025-02-11 18:00:00|1882.9|1868.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|8
1739296810000|2025-02-11 18:00:10|1882.9|1868.1|1881.4|1866.6|1883.4|1868.6|1881.4|1866.6|6
1739296820000|2025-02-11 18:00:20|1880.9|1866.1|1879.9|1865.1|1880.9|1866.1|1879.9|1865.1|5
1739296830000|2025-02-11 18:00:30|1880.4|1865.6|1879.4|1864.6|1880.4|1865.6|1878.9|1864.1|5
1739296840000|2025-02-11 18:00:40|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|4
1739296850000|2025-02-11 18:00:50|1877.9|1863.1|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|3
1739296860000|2025-02-11 18:01:00|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739296870000|2025-02-11 18:01:10|1877.9|1863.1|1878.9|1864.1|1879.4|1864.6|1877.9|1863.1|9
1739296880000|2025-02-11 18:01:20|1878.4|1863.6|1877.9|1863.1|1878.9|1864.1|1876.9|1862.1|9
1739296890000|2025-02-11 18:01:30|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|5
1739296900000|2025-02-11 18:01:40|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739296910000|2025-02-11 18:01:50|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739296920000|2025-02-11 18:02:00|1879.9|1865.1|1879.4|1864.6|1880.9|1866.1|1879.4|1864.6|7
1739296930000|2025-02-11 18:02:10|1879.9|1865.1|1878.9|1864.1|1880.4|1865.6|1878.9|1864.1|7
1739296940000|2025-02-11 18:02:20|1879.4|1864.6|1877.4|1862.6|1879.4|1864.6|1877.4|1862.6|8
1739296950000|2025-02-11 18:02:30|1878.4|1863.6|1876.4|1861.6|1878.4|1863.6|1876.4|1861.6|6
1739296960000|2025-02-11 18:02:40|1876.9|1862.1|1875.9|1861.1|1876.9|1862.1|1875.9|1861.1|3
1739296980000|2025-02-11 18:03:00|1871.9|1857.1|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|4
1739296990000|2025-02-11 18:03:10|1869.9|1855.1|1868.4|1853.6|1869.9|1855.1|1867.9|1853.1|4
1739297000000|2025-02-11 18:03:20|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739297010000|2025-02-11 18:03:30|1867.9|1853.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|6
1739297020000|2025-02-11 18:03:40|1868.9|1854.1|1867.9|1853.1|1869.9|1855.1|1867.9|1853.1|8
1739297040000|2025-02-11 18:04:00|1868.4|1853.6|1870.4|1855.6|1870.9|1856.1|1868.4|1853.6|8
1739297050000|2025-02-11 18:04:10|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|3
1739297060000|2025-02-11 18:04:20|1870.4|1855.6|1871.4|1856.6|1871.9|1857.1|1870.4|1855.6|11
1739297070000|2025-02-11 18:04:30|1870.4|1855.6|1873.4|1858.6|1873.4|1858.6|1870.4|1855.6|6
1739297080000|2025-02-11 18:04:40|1872.4|1857.6|1873.4|1858.6|1873.9|1859.1|1872.4|1857.6|5
1739297090000|2025-02-11 18:04:50|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739297100000|2025-02-11 18:05:00|1873.9|1859.1|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|3
1739297110000|2025-02-11 18:05:10|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|3
1739297120000|2025-02-11 18:05:20|1871.9|1857.1|1870.9|1856.1|1871.9|1857.1|1870.9|1856.1|3
1739297130000|2025-02-11 18:05:30|1871.4|1856.6|1874.4|1859.6|1874.4|1859.6|1871.4|1856.6|4
1739297140000|2025-02-11 18:05:40|1873.9|1859.1|1872.4|1857.6|1873.9|1859.1|1872.4|1857.6|4
1739297150000|2025-02-11 18:05:50|1871.9|1857.1|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|3
1739297160000|2025-02-11 18:06:00|1869.9|1855.1|1871.4|1856.6|1871.4|1856.6|1869.9|1855.1|4
1739297170000|2025-02-11 18:06:10|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1868.9|1854.1|9
1739297180000|2025-02-11 18:06:20|1871.4|1856.6|1872.4|1857.6|1872.4|1857.6|1870.4|1855.6|7
1739297190000|2025-02-11 18:06:30|1871.9|1857.1|1869.4|1854.6|1871.9|1857.1|1869.4|1854.6|4
1739297200000|2025-02-11 18:06:40|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|3
1739297210000|2025-02-11 18:06:50|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739297220000|2025-02-11 18:07:00|1868.9|1854.1|1869.4|1854.6|1870.4|1855.6|1868.9|1854.1|7
1739297230000|2025-02-11 18:07:10|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|4
1739297240000|2025-02-11 18:07:20|1870.4|1855.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|5
1739297250000|2025-02-11 18:07:30|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|3
1739297260000|2025-02-11 18:07:40|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|3
1739297270000|2025-02-11 18:07:50|1868.4|1853.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|4
1739297280000|2025-02-11 18:08:00|1868.9|1854.1|1870.4|1855.6|1870.4|1855.6|1868.4|1853.6|13
1739297290000|2025-02-11 18:08:10|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.9|1854.1|5
1739297300000|2025-02-11 18:08:20|1869.4|1854.6|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|2
1739297310000|2025-02-11 18:08:30|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739297320000|2025-02-11 18:08:40|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739297330000|2025-02-11 18:08:50|1868.9|1854.1|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|4
1739297340000|2025-02-11 18:09:00|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739297350000|2025-02-11 18:09:10|1870.4|1855.6|1868.4|1853.6|1870.4|1855.6|1868.4|1853.6|3
1739297360000|2025-02-11 18:09:20|1868.9|1854.1|1869.4|1854.6|1869.9|1855.1|1868.4|1853.6|5
1739297370000|2025-02-11 18:09:30|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|4
1739297390000|2025-02-11 18:09:50|1871.4|1856.6|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|5
1739297400000|2025-02-11 18:10:00|1871.9|1857.1|1872.4|1857.6|1872.9|1858.1|1871.9|1857.1|4
1739297410000|2025-02-11 18:10:10|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739297420000|2025-02-11 18:10:20|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|4
1739297440000|2025-02-11 18:10:40|1873.4|1858.6|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|2
1739297470000|2025-02-11 18:11:10|1871.9|1857.1|1870.4|1855.6|1871.9|1857.1|1869.4|1854.6|6
1739297480000|2025-02-11 18:11:20|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1868.4|1853.6|7
1739297490000|2025-02-11 18:11:30|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|3
1739297500000|2025-02-11 18:11:40|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|3
1739297510000|2025-02-11 18:11:50|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|3
1739297520000|2025-02-11 18:12:00|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|6
1739297530000|2025-02-11 18:12:10|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|8
1739297540000|2025-02-11 18:12:20|1871.9|1857.1|1871.9|1857.1|1872.4|1857.6|1871.4|1856.6|8
1739297550000|2025-02-11 18:12:30|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1870.4|1855.6|8
1739297560000|2025-02-11 18:12:40|1872.4|1857.6|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|4
1739297570000|2025-02-11 18:12:50|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|3
1739297590000|2025-02-11 18:13:10|1871.9|1857.1|1872.9|1858.1|1872.9|1858.1|1871.9|1857.1|3
1739297600000|2025-02-11 18:13:20|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|3
1739297610000|2025-02-11 18:13:30|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|6
1739297620000|2025-02-11 18:13:40|1872.9|1858.1|1873.9|1859.1|1873.9|1859.1|1872.4|1857.6|4
1739297630000|2025-02-11 18:13:50|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|4
1739297640000|2025-02-11 18:14:00|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739297650000|2025-02-11 18:14:10|1873.9|1859.1|1872.9|1858.1|1873.9|1859.1|1872.4|1857.6|9
1739297660000|2025-02-11 18:14:20|1873.4|1858.6|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|5
1739297680000|2025-02-11 18:14:40|1873.9|1859.1|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|5
1739297690000|2025-02-11 18:14:50|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|2
1739297700000|2025-02-11 18:15:00|1871.4|1856.6|1869.4|1854.6|1871.9|1857.1|1869.4|1854.6|10
1739297710000|2025-02-11 18:15:10|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739297720000|2025-02-11 18:15:20|1867.9|1853.1|1866.4|1851.6|1868.4|1853.6|1866.4|1851.6|5
1739297730000|2025-02-11 18:15:30|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|5
1739297740000|2025-02-11 18:15:40|1866.4|1851.6|1866.9|1852.1|1867.4|1852.6|1866.4|1851.6|6
1739297750000|2025-02-11 18:15:50|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1866.9|1852.1|6
1739297760000|2025-02-11 18:16:00|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|6
1739297770000|2025-02-11 18:16:10|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|7
1739297780000|2025-02-11 18:16:20|1869.9|1855.1|1870.9|1856.1|1870.9|1856.1|1869.9|1855.1|3
1739297790000|2025-02-11 18:16:30|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1869.4|1854.6|4
1739297800000|2025-02-11 18:16:40|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739297810000|2025-02-11 18:16:50|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|6
1739297820000|2025-02-11 18:17:00|1869.9|1855.1|1870.9|1856.1|1870.9|1856.1|1869.4|1854.6|9
1739297830000|2025-02-11 18:17:10|1871.4|1856.6|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|9
1739297840000|2025-02-11 18:17:20|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1870.4|1855.6|8
1739297850000|2025-02-11 18:17:30|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|5
1739297860000|2025-02-11 18:17:40|1870.9|1856.1|1872.4|1857.6|1872.4|1857.6|1870.9|1856.1|4
1739297880000|2025-02-11 18:18:00|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|9
1739297890000|2025-02-11 18:18:10|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|6
1739297900000|2025-02-11 18:18:20|1871.9|1857.1|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|4
1739297920000|2025-02-11 18:18:40|1870.9|1856.1|1869.4|1854.6|1870.9|1856.1|1868.4|1853.6|11
1739297930000|2025-02-11 18:18:50|1869.9|1855.1|1870.4|1855.6|1870.9|1856.1|1869.4|1854.6|6
1739297940000|2025-02-11 18:19:00|1869.4|1854.6|1867.4|1852.6|1869.4|1854.6|1867.4|1852.6|5
1739297950000|2025-02-11 18:19:10|1867.9|1853.1|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|4
1739297960000|2025-02-11 18:19:20|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|9
1739297970000|2025-02-11 18:19:30|1866.9|1852.1|1867.4|1852.6|1868.4|1853.6|1866.9|1852.1|11
1739297980000|2025-02-11 18:19:40|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|4
1739297990000|2025-02-11 18:19:50|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|5
1739298000000|2025-02-11 18:20:00|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1865.4|1850.6|6
1739298010000|2025-02-11 18:20:10|1865.4|1850.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|4
1739298020000|2025-02-11 18:20:20|1864.4|1849.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|4
1739298030000|2025-02-11 18:20:30|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739298060000|2025-02-11 18:21:00|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|2
1739298070000|2025-02-11 18:21:10|1862.4|1847.6|1861.9|1847.1|1863.4|1848.6|1861.9|1847.1|6
1739298080000|2025-02-11 18:21:20|1860.4|1845.6|1859.9|1845.1|1860.4|1845.6|1859.9|1845.1|2
1739298090000|2025-02-11 18:21:30|1860.4|1845.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|4
1739298100000|2025-02-11 18:21:40|1860.9|1846.1|1859.9|1845.1|1860.9|1846.1|1859.9|1845.1|3
1739298110000|2025-02-11 18:21:50|1860.4|1845.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|7
1739298120000|2025-02-11 18:22:00|1860.9|1846.1|1862.4|1847.6|1862.4|1847.6|1860.4|1845.6|12
1739298130000|2025-02-11 18:22:10|1861.9|1847.1|1859.9|1845.1|1861.9|1847.1|1859.9|1845.1|7
1739298140000|2025-02-11 18:22:20|1860.4|1845.6|1862.4|1847.6|1862.9|1848.1|1860.4|1845.6|10
1739298150000|2025-02-11 18:22:30|1861.9|1847.1|1861.9|1847.1|1862.4|1847.6|1861.4|1846.6|9
1739298160000|2025-02-11 18:22:40|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|5
1739298170000|2025-02-11 18:22:50|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739298180000|2025-02-11 18:23:00|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1739298190000|2025-02-11 18:23:10|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|5
1739298200000|2025-02-11 18:23:20|1861.9|1847.1|1859.9|1845.1|1861.9|1847.1|1859.9|1845.1|4
1739298230000|2025-02-11 18:23:50|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1857.9|1843.1|4
1739298240000|2025-02-11 18:24:00|1857.9|1843.1|1858.4|1843.6|1858.9|1844.1|1856.9|1842.1|10
1739298250000|2025-02-11 18:24:10|1858.9|1844.1|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|5
1739298260000|2025-02-11 18:24:20|1859.4|1844.6|1858.4|1843.6|1859.4|1844.6|1857.4|1842.6|6
1739298270000|2025-02-11 18:24:30|1857.9|1843.1|1858.4|1843.6|1859.4|1844.6|1857.4|1842.6|6
1739298280000|2025-02-11 18:24:40|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|6
1739298290000|2025-02-11 18:24:50|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739298300000|2025-02-11 18:25:00|1857.9|1843.1|1858.9|1844.1|1859.4|1844.6|1857.9|1843.1|5
1739298310000|2025-02-11 18:25:10|1859.4|1844.6|1856.4|1841.6|1859.4|1844.6|1856.4|1841.6|10
1739298320000|2025-02-11 18:25:20|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1855.9|1841.1|5
1739298330000|2025-02-11 18:25:30|1856.9|1842.1|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|3
1739298340000|2025-02-11 18:25:40|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|5
1739298350000|2025-02-11 18:25:50|1857.9|1843.1|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|6
1739298360000|2025-02-11 18:26:00|1856.9|1842.1|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|4
1739298370000|2025-02-11 18:26:10|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|5
1739298380000|2025-02-11 18:26:20|1856.9|1842.1|1856.4|1841.6|1858.4|1843.6|1856.4|1841.6|12
1739298410000|2025-02-11 18:26:50|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|6
1739298420000|2025-02-11 18:27:00|1856.9|1842.1|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|7
1739298430000|2025-02-11 18:27:10|1857.4|1842.6|1856.9|1842.1|1857.4|1842.6|1856.4|1841.6|4
1739298440000|2025-02-11 18:27:20|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|7
1739298460000|2025-02-11 18:27:40|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|4
1739298480000|2025-02-11 18:28:00|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|4
1739298490000|2025-02-11 18:28:10|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739298500000|2025-02-11 18:28:20|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|5
1739298510000|2025-02-11 18:28:30|1856.4|1841.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|4
1739298520000|2025-02-11 18:28:40|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|4
1739298530000|2025-02-11 18:28:50|1856.9|1842.1|1857.4|1842.6|1857.9|1843.1|1856.4|1841.6|6
1739298540000|2025-02-11 18:29:00|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739298550000|2025-02-11 18:29:10|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|6
1739298560000|2025-02-11 18:29:20|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739298570000|2025-02-11 18:29:30|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739298580000|2025-02-11 18:29:40|1858.4|1843.6|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|3
1739298590000|2025-02-11 18:29:50|1858.9|1844.1|1857.4|1842.6|1858.9|1844.1|1857.4|1842.6|5
1739298600000|2025-02-11 18:30:00|1856.4|1841.6|1859.4|1844.6|1859.4|1844.6|1856.4|1841.6|10
1739298610000|2025-02-11 18:30:10|1858.9|1844.1|1856.4|1841.6|1858.9|1844.1|1856.4|1841.6|10
1739298620000|2025-02-11 18:30:20|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739298630000|2025-02-11 18:30:30|1857.9|1843.1|1856.4|1841.6|1858.4|1843.6|1856.4|1841.6|6
1739298640000|2025-02-11 18:30:40|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|5
1739298650000|2025-02-11 18:30:50|1856.9|1842.1|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|6
1739298660000|2025-02-11 18:31:00|1856.9|1842.1|1857.9|1843.1|1857.9|1843.1|1856.9|1842.1|5
1739298670000|2025-02-11 18:31:10|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739298680000|2025-02-11 18:31:20|1859.4|1844.6|1860.9|1846.1|1860.9|1846.1|1859.4|1844.6|8
1739298690000|2025-02-11 18:31:30|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1860.9|1846.1|10
1739298700000|2025-02-11 18:31:40|1862.9|1848.1|1862.9|1848.1|1863.4|1848.6|1862.9|1848.1|3
1739298710000|2025-02-11 18:31:50|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|12
1739298720000|2025-02-11 18:32:00|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|7
1739298730000|2025-02-11 18:32:10|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|6
1739298740000|2025-02-11 18:32:20|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|7
1739298750000|2025-02-11 18:32:30|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|4
1739298760000|2025-02-11 18:32:40|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|3
1739298770000|2025-02-11 18:32:50|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739298780000|2025-02-11 18:33:00|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739298790000|2025-02-11 18:33:10|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|3
1739298800000|2025-02-11 18:33:20|1859.4|1844.6|1861.4|1846.6|1861.4|1846.6|1859.4|1844.6|5
1739298810000|2025-02-11 18:33:30|1862.4|1847.6|1862.9|1848.1|1863.4|1848.6|1862.4|1847.6|4
1739298820000|2025-02-11 18:33:40|1863.4|1848.6|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|5
1739298830000|2025-02-11 18:33:50|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|6
1739298840000|2025-02-11 18:34:00|1861.9|1847.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|4
1739298850000|2025-02-11 18:34:10|1863.4|1848.6|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|3
1739298870000|2025-02-11 18:34:30|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|3
1739298880000|2025-02-11 18:34:40|1862.9|1848.1|1864.4|1849.6|1864.4|1849.6|1862.4|1847.6|5
1739298890000|2025-02-11 18:34:50|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739298900000|2025-02-11 18:35:00|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1862.4|1847.6|9
1739298910000|2025-02-11 18:35:10|1863.9|1849.1|1865.4|1850.6|1865.4|1850.6|1863.9|1849.1|6
1739298920000|2025-02-11 18:35:20|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|3
1739298930000|2025-02-11 18:35:30|1864.9|1850.1|1865.4|1850.6|1866.4|1851.6|1864.9|1850.1|6
1739298940000|2025-02-11 18:35:40|1864.9|1850.1|1866.4|1851.6|1866.4|1851.6|1864.4|1849.6|4
1739298950000|2025-02-11 18:35:50|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739298960000|2025-02-11 18:36:00|1866.9|1852.1|1869.4|1854.6|1869.4|1854.6|1866.9|1852.1|5
1739298970000|2025-02-11 18:36:10|1868.9|1854.1|1869.4|1854.6|1870.4|1855.6|1868.4|1853.6|12
1739298980000|2025-02-11 18:36:20|1869.9|1855.1|1869.9|1855.1|1870.4|1855.6|1869.9|1855.1|5
1739298990000|2025-02-11 18:36:30|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|3
1739299000000|2025-02-11 18:36:40|1869.9|1855.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|6
1739299010000|2025-02-11 18:36:50|1869.9|1855.1|1868.4|1853.6|1869.9|1855.1|1868.4|1853.6|5
1739299020000|2025-02-11 18:37:00|1869.4|1854.6|1871.4|1856.6|1871.4|1856.6|1868.9|1854.1|9
1739299030000|2025-02-11 18:37:10|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|5
1739299040000|2025-02-11 18:37:20|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|8
1739299050000|2025-02-11 18:37:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739299060000|2025-02-11 18:37:40|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739299070000|2025-02-11 18:37:50|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739299080000|2025-02-11 18:38:00|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|6
1739299090000|2025-02-11 18:38:10|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739299100000|2025-02-11 18:38:20|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739299110000|2025-02-11 18:38:30|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739299120000|2025-02-11 18:38:40|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|4
1739299130000|2025-02-11 18:38:50|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|5
1739299140000|2025-02-11 18:39:00|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739299150000|2025-02-11 18:39:10|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|2
1739299160000|2025-02-11 18:39:20|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|6
1739299170000|2025-02-11 18:39:30|1870.9|1856.1|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|8
1739299180000|2025-02-11 18:39:40|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|4
1739299190000|2025-02-11 18:39:50|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739299200000|2025-02-11 18:40:00|1869.4|1854.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|8
1739299210000|2025-02-11 18:40:10|1868.9|1854.1|1867.4|1852.6|1868.9|1854.1|1867.4|1852.6|3
1739299220000|2025-02-11 18:40:20|1866.4|1851.6|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|4
1739299230000|2025-02-11 18:40:30|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739299240000|2025-02-11 18:40:40|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739299250000|2025-02-11 18:40:50|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739299260000|2025-02-11 18:41:00|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|4
1739299270000|2025-02-11 18:41:10|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739299290000|2025-02-11 18:41:30|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739299300000|2025-02-11 18:41:40|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739299310000|2025-02-11 18:41:50|1864.9|1850.1|1864.9|1850.1|1865.4|1850.6|1864.4|1849.6|5
1739299320000|2025-02-11 18:42:00|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|3
1739299330000|2025-02-11 18:42:10|1862.4|1847.6|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|5
1739299340000|2025-02-11 18:42:20|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1859.4|1844.6|5
1739299360000|2025-02-11 18:42:40|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739299370000|2025-02-11 18:42:50|1859.9|1845.1|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|4
1739299380000|2025-02-11 18:43:00|1858.9|1844.1|1859.9|1845.1|1859.9|1845.1|1858.4|1843.6|5
1739299390000|2025-02-11 18:43:10|1860.4|1845.6|1859.9|1845.1|1860.4|1845.6|1859.9|1845.1|2
1739299400000|2025-02-11 18:43:20|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|3
1739299420000|2025-02-11 18:43:40|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739299430000|2025-02-11 18:43:50|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739299440000|2025-02-11 18:44:00|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739299500000|2025-02-11 18:45:00|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|2
1739299510000|2025-02-11 18:45:10|1859.4|1844.6|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|2
1739299520000|2025-02-11 18:45:20|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|3
1739299530000|2025-02-11 18:45:30|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739299540000|2025-02-11 18:45:40|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739299550000|2025-02-11 18:45:50|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739299560000|2025-02-11 18:46:00|1856.4|1841.6|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|2
1739299570000|2025-02-11 18:46:10|1854.9|1840.1|1851.4|1836.6|1854.9|1840.1|1850.9|1836.1|7
1739299580000|2025-02-11 18:46:20|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|4
1739299590000|2025-02-11 18:46:30|1850.9|1836.1|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|6
1739299610000|2025-02-11 18:46:50|1851.9|1837.1|1850.4|1835.6|1851.9|1837.1|1848.9|1834.1|9
1739299620000|2025-02-11 18:47:00|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1850.4|1835.6|4
1739299630000|2025-02-11 18:47:10|1851.4|1836.6|1852.4|1837.6|1852.4|1837.6|1851.4|1836.6|6
1739299640000|2025-02-11 18:47:20|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1
1739299650000|2025-02-11 18:47:30|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1
1739299660000|2025-02-11 18:47:40|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1848.4|1833.6|5
1739299670000|2025-02-11 18:47:50|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1848.9|1834.1|4
1739299680000|2025-02-11 18:48:00|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|6
1739299690000|2025-02-11 18:48:10|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|11
1739299700000|2025-02-11 18:48:20|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1
1739299710000|2025-02-11 18:48:30|1850.9|1836.1|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|2
1739299720000|2025-02-11 18:48:40|1850.9|1836.1|1851.4|1836.6|1851.4|1836.6|1850.4|1835.6|6
1739299740000|2025-02-11 18:49:00|1851.9|1837.1|1850.4|1835.6|1851.9|1837.1|1850.4|1835.6|3
1739299750000|2025-02-11 18:49:10|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|2
1739299760000|2025-02-11 18:49:20|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739299770000|2025-02-11 18:49:30|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|4
1739299780000|2025-02-11 18:49:40|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|4
1739299790000|2025-02-11 18:49:50|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1
1739299800000|2025-02-11 18:50:00|1848.4|1833.6|1846.9|1832.1|1848.4|1833.6|1846.4|1831.6|5
1739299810000|2025-02-11 18:50:10|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739299820000|2025-02-11 18:50:20|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739299830000|2025-02-11 18:50:30|1846.4|1831.6|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|4
1739299850000|2025-02-11 18:50:50|1844.9|1830.1|1844.4|1829.6|1845.4|1830.6|1843.9|1829.1|6
1739299860000|2025-02-11 18:51:00|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739299870000|2025-02-11 18:51:10|1844.4|1829.6|1844.9|1830.1|1845.4|1830.6|1844.4|1829.6|3
1739299880000|2025-02-11 18:51:20|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1844.4|1829.6|7
1739299890000|2025-02-11 18:51:30|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|5
1739299900000|2025-02-11 18:51:40|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739299910000|2025-02-11 18:51:50|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739299920000|2025-02-11 18:52:00|1845.9|1831.1|1846.9|1832.1|1846.9|1832.1|1845.4|1830.6|5
1739299930000|2025-02-11 18:52:10|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|5
1739299940000|2025-02-11 18:52:20|1848.4|1833.6|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|5
1739299950000|2025-02-11 18:52:30|1848.4|1833.6|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|3
1739299960000|2025-02-11 18:52:40|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739299970000|2025-02-11 18:52:50|1847.4|1832.6|1847.9|1833.1|1848.4|1833.6|1847.4|1832.6|4
1739299980000|2025-02-11 18:53:00|1847.4|1832.6|1848.4|1833.6|1848.4|1833.6|1847.4|1832.6|3
1739299990000|2025-02-11 18:53:10|1847.9|1833.1|1847.9|1833.1|1848.4|1833.6|1847.4|1832.6|11
1739300000000|2025-02-11 18:53:20|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1847.4|1832.6|5
1739300030000|2025-02-11 18:53:50|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739300040000|2025-02-11 18:54:00|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|4
1739300050000|2025-02-11 18:54:10|1847.9|1833.1|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|3
1739300060000|2025-02-11 18:54:20|1847.9|1833.1|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|5
1739300070000|2025-02-11 18:54:30|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|3
1739300080000|2025-02-11 18:54:40|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739300090000|2025-02-11 18:54:50|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|3
1739300100000|2025-02-11 18:55:00|1846.4|1831.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|4
1739300110000|2025-02-11 18:55:10|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|5
1739300120000|2025-02-11 18:55:20|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739300140000|2025-02-11 18:55:40|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1842.4|1827.6|1
1739300160000|2025-02-11 18:56:00|1842.9|1828.1|1843.9|1829.1|1844.4|1829.6|1842.9|1828.1|5
1739300170000|2025-02-11 18:56:10|1844.4|1829.6|1845.4|1830.6|1845.9|1831.1|1844.4|1829.6|5
1739300180000|2025-02-11 18:56:20|1844.9|1830.1|1844.4|1829.6|1845.4|1830.6|1843.9|1829.1|6
1739300190000|2025-02-11 18:56:30|1843.9|1829.1|1845.4|1830.6|1845.4|1830.6|1843.4|1828.6|5
1739300200000|2025-02-11 18:56:40|1844.4|1829.6|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|7
1739300210000|2025-02-11 18:56:50|1845.4|1830.6|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|2
1739300220000|2025-02-11 18:57:00|1844.9|1830.1|1844.9|1830.1|1845.9|1831.1|1844.9|1830.1|5
1739300230000|2025-02-11 18:57:10|1845.4|1830.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|7
1739300240000|2025-02-11 18:57:20|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739300260000|2025-02-11 18:57:40|1844.9|1830.1|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|4
1739300270000|2025-02-11 18:57:50|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|4
1739300280000|2025-02-11 18:58:00|1844.4|1829.6|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|5
1739300290000|2025-02-11 18:58:10|1843.9|1829.1|1844.4|1829.6|1845.4|1830.6|1843.9|1829.1|6
1739300300000|2025-02-11 18:58:20|1844.9|1830.1|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|5
1739300310000|2025-02-11 18:58:30|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.4|1829.6|5
1739300320000|2025-02-11 18:58:40|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739300330000|2025-02-11 18:58:50|1846.4|1831.6|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|2
1739300340000|2025-02-11 18:59:00|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739300350000|2025-02-11 18:59:10|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739300360000|2025-02-11 18:59:20|1844.4|1829.6|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|6
1739300370000|2025-02-11 18:59:30|1844.9|1830.1|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|3
1739300380000|2025-02-11 18:59:40|1845.4|1830.6|1845.9|1831.1|1845.9|1831.1|1845.4|1830.6|4
1739300390000|2025-02-11 18:59:50|1845.4|1830.6|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|3
1739300400000|2025-02-11 19:00:00|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|8
1739300410000|2025-02-11 19:00:10|1845.9|1831.1|1845.9|1831.1|1846.4|1831.6|1845.9|1831.1|7
1739300420000|2025-02-11 19:00:20|1845.4|1830.6|1844.9|1830.1|1845.4|1830.6|1843.4|1828.6|12
1739300430000|2025-02-11 19:00:30|1844.4|1829.6|1844.9|1830.1|1844.9|1830.1|1844.4|1829.6|2
1739300440000|2025-02-11 19:00:40|1844.4|1829.6|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|7
1739300450000|2025-02-11 19:00:50|1843.9|1829.1|1844.9|1830.1|1844.9|1830.1|1843.9|1829.1|7
1739300460000|2025-02-11 19:01:00|1843.9|1829.1|1845.4|1830.6|1845.4|1830.6|1843.4|1828.6|8
1739300470000|2025-02-11 19:01:10|1845.9|1831.1|1846.4|1831.6|1846.9|1832.1|1845.4|1830.6|8
1739300480000|2025-02-11 19:01:20|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1845.4|1830.6|9
1739300490000|2025-02-11 19:01:30|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|4
1739300500000|2025-02-11 19:01:40|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|11
1739300510000|2025-02-11 19:01:50|1846.9|1832.1|1847.4|1832.6|1847.9|1833.1|1846.4|1831.6|6
1739300520000|2025-02-11 19:02:00|1847.9|1833.1|1850.4|1835.6|1850.9|1836.1|1847.4|1832.6|9
1739300530000|2025-02-11 19:02:10|1849.9|1835.1|1848.4|1833.6|1849.9|1835.1|1847.9|1833.1|8
1739300540000|2025-02-11 19:02:20|1847.9|1833.1|1848.4|1833.6|1849.9|1835.1|1847.9|1833.1|9
1739300550000|2025-02-11 19:02:30|1847.9|1833.1|1846.4|1831.6|1847.9|1833.1|1846.4|1831.6|6
1739300560000|2025-02-11 19:02:40|1845.9|1831.1|1845.9|1831.1|1846.4|1831.6|1845.4|1830.6|6
1739300570000|2025-02-11 19:02:50|1845.4|1830.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|7
1739300580000|2025-02-11 19:03:00|1845.9|1831.1|1845.9|1831.1|1847.4|1832.6|1845.9|1831.1|9
1739300590000|2025-02-11 19:03:10|1845.4|1830.6|1846.9|1832.1|1847.4|1832.6|1845.4|1830.6|8
1739300600000|2025-02-11 19:03:20|1846.4|1831.6|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|9
1739300610000|2025-02-11 19:03:30|1845.9|1831.1|1847.9|1833.1|1847.9|1833.1|1845.4|1830.6|9
1739300630000|2025-02-11 19:03:50|1847.4|1832.6|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|3
1739300640000|2025-02-11 19:04:00|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|4
1739300650000|2025-02-11 19:04:10|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|6
1739300660000|2025-02-11 19:04:20|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1845.4|1830.6|11
1739300670000|2025-02-11 19:04:30|1847.4|1832.6|1845.4|1830.6|1847.9|1833.1|1845.4|1830.6|9
1739300680000|2025-02-11 19:04:40|1845.9|1831.1|1845.4|1830.6|1846.4|1831.6|1845.4|1830.6|4
1739300700000|2025-02-11 19:05:00|1845.9|1831.1|1845.9|1831.1|1846.9|1832.1|1845.4|1830.6|11
1739300710000|2025-02-11 19:05:10|1845.4|1830.6|1848.4|1833.6|1848.4|1833.6|1845.4|1830.6|12
1739300720000|2025-02-11 19:05:20|1847.9|1833.1|1846.4|1831.6|1847.9|1833.1|1845.4|1830.6|11
1739300730000|2025-02-11 19:05:30|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739300740000|2025-02-11 19:05:40|1844.9|1830.1|1844.9|1830.1|1845.4|1830.6|1844.4|1829.6|9
1739300750000|2025-02-11 19:05:50|1845.4|1830.6|1847.4|1832.6|1847.4|1832.6|1845.4|1830.6|7
1739300760000|2025-02-11 19:06:00|1847.9|1833.1|1849.4|1834.6|1849.4|1834.6|1847.4|1832.6|13
1739300770000|2025-02-11 19:06:10|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|4
1739300780000|2025-02-11 19:06:20|1847.9|1833.1|1846.9|1832.1|1848.4|1833.6|1846.9|1832.1|7
1739300790000|2025-02-11 19:06:30|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|3
1739300800000|2025-02-11 19:06:40|1847.9|1833.1|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|6
1739300810000|2025-02-11 19:06:50|1846.9|1832.1|1845.4|1830.6|1846.9|1832.1|1845.4|1830.6|7
1739300820000|2025-02-11 19:07:00|1845.9|1831.1|1844.9|1830.1|1846.4|1831.6|1843.4|1828.6|16
1739300830000|2025-02-11 19:07:10|1845.4|1830.6|1846.4|1831.6|1846.9|1832.1|1845.4|1830.6|5
1739300840000|2025-02-11 19:07:20|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|9
1739300850000|2025-02-11 19:07:30|1847.9|1833.1|1848.9|1834.1|1848.9|1834.1|1847.4|1832.6|7
1739300870000|2025-02-11 19:07:50|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|5
1739300880000|2025-02-11 19:08:00|1848.9|1834.1|1848.9|1834.1|1849.4|1834.6|1848.4|1833.6|6
1739300890000|2025-02-11 19:08:10|1849.4|1834.6|1849.4|1834.6|1850.4|1835.6|1848.9|1834.1|9
1739300900000|2025-02-11 19:08:20|1848.9|1834.1|1849.4|1834.6|1849.9|1835.1|1848.4|1833.6|6
1739300910000|2025-02-11 19:08:30|1850.4|1835.6|1849.4|1834.6|1850.4|1835.6|1849.4|1834.6|3
1739300920000|2025-02-11 19:08:40|1851.4|1836.6|1850.4|1835.6|1851.4|1836.6|1850.4|1835.6|5
1739300930000|2025-02-11 19:08:50|1850.9|1836.1|1849.4|1834.6|1850.9|1836.1|1849.4|1834.6|6
1739300940000|2025-02-11 19:09:00|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739300950000|2025-02-11 19:09:10|1847.9|1833.1|1849.4|1834.6|1849.4|1834.6|1847.9|1833.1|6
1739300960000|2025-02-11 19:09:20|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1847.9|1833.1|10
1739300970000|2025-02-11 19:09:30|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739300980000|2025-02-11 19:09:40|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|3
1739300990000|2025-02-11 19:09:50|1847.9|1833.1|1847.9|1833.1|1848.4|1833.6|1847.9|1833.1|3
1739301000000|2025-02-11 19:10:00|1848.4|1833.6|1846.4|1831.6|1848.4|1833.6|1846.4|1831.6|7
1739301010000|2025-02-11 19:10:10|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|4
1739301020000|2025-02-11 19:10:20|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1844.9|1830.1|4
1739301030000|2025-02-11 19:10:30|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1843.9|1829.1|6
1739301040000|2025-02-11 19:10:40|1843.9|1829.1|1842.4|1827.6|1843.9|1829.1|1842.4|1827.6|5
1739301050000|2025-02-11 19:10:50|1842.9|1828.1|1843.9|1829.1|1843.9|1829.1|1842.9|1828.1|3
1739301060000|2025-02-11 19:11:00|1843.4|1828.6|1842.9|1828.1|1844.4|1829.6|1842.9|1828.1|6
1739301070000|2025-02-11 19:11:10|1843.4|1828.6|1844.4|1829.6|1844.4|1829.6|1843.4|1828.6|5
1739301080000|2025-02-11 19:11:20|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1844.9|1830.1|2
1739301090000|2025-02-11 19:11:30|1844.9|1830.1|1846.4|1831.6|1846.4|1831.6|1844.9|1830.1|4
1739301100000|2025-02-11 19:11:40|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|4
1739301110000|2025-02-11 19:11:50|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|2
1739301120000|2025-02-11 19:12:00|1847.9|1833.1|1847.4|1832.6|1848.4|1833.6|1846.9|1832.1|9
1739301130000|2025-02-11 19:12:10|1846.9|1832.1|1845.9|1831.1|1846.9|1832.1|1845.4|1830.6|9
1739301140000|2025-02-11 19:12:20|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|7
1739301150000|2025-02-11 19:12:30|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|4
1739301170000|2025-02-11 19:12:50|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739301190000|2025-02-11 19:13:10|1846.9|1832.1|1845.4|1830.6|1846.9|1832.1|1845.4|1830.6|5
1739301200000|2025-02-11 19:13:20|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739301210000|2025-02-11 19:13:30|1844.9|1830.1|1846.4|1831.6|1846.9|1832.1|1844.9|1830.1|6
1739301220000|2025-02-11 19:13:40|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|2
1739301230000|2025-02-11 19:13:50|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|2
1739301240000|2025-02-11 19:14:00|1845.9|1831.1|1847.4|1832.6|1847.4|1832.6|1845.9|1831.1|3
1739301250000|2025-02-11 19:14:10|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.4|1832.6|8
1739301260000|2025-02-11 19:14:20|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739301270000|2025-02-11 19:14:30|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|2
1739301280000|2025-02-11 19:14:40|1848.9|1834.1|1849.9|1835.1|1849.9|1835.1|1848.9|1834.1|3
1739301290000|2025-02-11 19:14:50|1850.4|1835.6|1850.9|1836.1|1850.9|1836.1|1850.4|1835.6|2
1739301300000|2025-02-11 19:15:00|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1850.4|1835.6|7
1739301310000|2025-02-11 19:15:10|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1849.4|1834.6|8
1739301320000|2025-02-11 19:15:20|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|3
1739301330000|2025-02-11 19:15:30|1850.9|1836.1|1850.9|1836.1|1851.4|1836.6|1850.9|1836.1|7
1739301340000|2025-02-11 19:15:40|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|3
1739301350000|2025-02-11 19:15:50|1850.9|1836.1|1849.4|1834.6|1850.9|1836.1|1849.4|1834.6|4
1739301360000|2025-02-11 19:16:00|1848.9|1834.1|1847.4|1832.6|1849.4|1834.6|1847.4|1832.6|10
1739301370000|2025-02-11 19:16:10|1846.9|1832.1|1845.9|1831.1|1847.4|1832.6|1845.9|1831.1|6
1739301380000|2025-02-11 19:16:20|1845.4|1830.6|1843.4|1828.6|1845.4|1830.6|1842.4|1827.6|10
1739301390000|2025-02-11 19:16:30|1843.9|1829.1|1846.4|1831.6|1846.4|1831.6|1843.9|1829.1|10
1739301400000|2025-02-11 19:16:40|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|8
1739301410000|2025-02-11 19:16:50|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|3
1739301420000|2025-02-11 19:17:00|1846.9|1832.1|1846.4|1831.6|1847.4|1832.6|1845.4|1830.6|15
1739301430000|2025-02-11 19:17:10|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1845.4|1830.6|7
1739301440000|2025-02-11 19:17:20|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|4
1739301450000|2025-02-11 19:17:30|1846.9|1832.1|1848.4|1833.6|1848.9|1834.1|1846.4|1831.6|13
1739301460000|2025-02-11 19:17:40|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|7
1739301470000|2025-02-11 19:17:50|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739301480000|2025-02-11 19:18:00|1846.9|1832.1|1848.9|1834.1|1848.9|1834.1|1846.4|1831.6|11
1739301490000|2025-02-11 19:18:10|1848.4|1833.6|1850.4|1835.6|1850.9|1836.1|1848.4|1833.6|7
1739301500000|2025-02-11 19:18:20|1850.9|1836.1|1850.4|1835.6|1851.4|1836.6|1850.4|1835.6|4
1739301510000|2025-02-11 19:18:30|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|3
1739301520000|2025-02-11 19:18:40|1849.9|1835.1|1850.4|1835.6|1850.4|1835.6|1849.4|1834.6|5
1739301530000|2025-02-11 19:18:50|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1739301540000|2025-02-11 19:19:00|1850.9|1836.1|1851.9|1837.1|1852.4|1837.6|1850.9|1836.1|7
1739301550000|2025-02-11 19:19:10|1852.4|1837.6|1851.4|1836.6|1852.4|1837.6|1851.4|1836.6|2
1739301560000|2025-02-11 19:19:20|1851.9|1837.1|1852.4|1837.6|1852.4|1837.6|1851.4|1836.6|6
1739301570000|2025-02-11 19:19:30|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|2
1739301580000|2025-02-11 19:19:40|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|4
1739301590000|2025-02-11 19:19:50|1853.9|1839.1|1853.4|1838.6|1854.4|1839.6|1853.4|1838.6|3
1739301600000|2025-02-11 19:20:00|1852.4|1837.6|1851.9|1837.1|1852.4|1837.6|1851.4|1836.6|3
1739301610000|2025-02-11 19:20:10|1852.4|1837.6|1853.4|1838.6|1854.4|1839.6|1852.4|1837.6|7
1739301620000|2025-02-11 19:20:20|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|2
1739301630000|2025-02-11 19:20:30|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|2
1739301640000|2025-02-11 19:20:40|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1
1739301650000|2025-02-11 19:20:50|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|2
1739301660000|2025-02-11 19:21:00|1850.9|1836.1|1849.4|1834.6|1850.9|1836.1|1849.4|1834.6|3
1739301670000|2025-02-11 19:21:10|1848.4|1833.6|1846.4|1831.6|1848.4|1833.6|1846.4|1831.6|4
1739301680000|2025-02-11 19:21:20|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739301690000|2025-02-11 19:21:30|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|2
1739301700000|2025-02-11 19:21:40|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|3
1739301710000|2025-02-11 19:21:50|1846.4|1831.6|1846.4|1831.6|1847.4|1832.6|1846.4|1831.6|6
1739301720000|2025-02-11 19:22:00|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|2
1739301730000|2025-02-11 19:22:10|1845.9|1831.1|1848.4|1833.6|1848.4|1833.6|1845.4|1830.6|7
1739301740000|2025-02-11 19:22:20|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1847.9|1833.1|4
1739301750000|2025-02-11 19:22:30|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1847.9|1833.1|8
1739301760000|2025-02-11 19:22:40|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.4|1832.6|6
1739301770000|2025-02-11 19:22:50|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|4
1739301780000|2025-02-11 19:23:00|1849.9|1835.1|1850.4|1835.6|1850.4|1835.6|1849.9|1835.1|2
1739301790000|2025-02-11 19:23:10|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|2
1739301800000|2025-02-11 19:23:20|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|5
1739301820000|2025-02-11 19:23:40|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1847.4|1832.6|1
1739301830000|2025-02-11 19:23:50|1846.4|1831.6|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|3
1739301840000|2025-02-11 19:24:00|1847.9|1833.1|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|4
1739301850000|2025-02-11 19:24:10|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1
1739301860000|2025-02-11 19:24:20|1847.4|1832.6|1846.9|1832.1|1847.4|1832.6|1846.9|1832.1|2
1739301870000|2025-02-11 19:24:30|1846.4|1831.6|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|2
1739301880000|2025-02-11 19:24:40|1846.4|1831.6|1845.4|1830.6|1846.9|1832.1|1845.4|1830.6|4
1739301890000|2025-02-11 19:24:50|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739301900000|2025-02-11 19:25:00|1843.4|1828.6|1844.4|1829.6|1844.9|1830.1|1843.4|1828.6|6
1739301910000|2025-02-11 19:25:10|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1
1739301920000|2025-02-11 19:25:20|1842.4|1827.6|1841.9|1827.1|1842.9|1828.1|1841.9|1827.1|6
1739301940000|2025-02-11 19:25:40|1840.9|1826.1|1840.4|1825.6|1840.9|1826.1|1840.4|1825.6|2
1739301950000|2025-02-11 19:25:50|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.4|1825.6|5
1739301960000|2025-02-11 19:26:00|1841.9|1827.1|1843.4|1828.6|1843.4|1828.6|1841.4|1826.6|6
1739301980000|2025-02-11 19:26:20|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|3
1739301990000|2025-02-11 19:26:30|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1
1739302000000|2025-02-11 19:26:40|1842.4|1827.6|1840.4|1825.6|1842.4|1827.6|1840.4|1825.6|4
1739302020000|2025-02-11 19:27:00|1840.9|1826.1|1840.4|1825.6|1842.4|1827.6|1840.4|1825.6|10
1739302040000|2025-02-11 19:27:20|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1840.4|1825.6|4
1739302060000|2025-02-11 19:27:40|1840.9|1826.1|1839.9|1825.1|1840.9|1826.1|1839.9|1825.1|3
1739302070000|2025-02-11 19:27:50|1838.9|1824.1|1837.9|1823.1|1838.9|1824.1|1837.9|1823.1|2
1739302080000|2025-02-11 19:28:00|1836.4|1821.6|1836.4|1821.6|1837.4|1822.6|1835.4|1820.6|7
1739302090000|2025-02-11 19:28:10|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1837.4|1822.6|1
1739302100000|2025-02-11 19:28:20|1836.9|1822.1|1836.4|1821.6|1836.9|1822.1|1835.4|1820.6|5
1739302110000|2025-02-11 19:28:30|1836.9|1822.1|1838.4|1823.6|1838.4|1823.6|1836.9|1822.1|3
1739302120000|2025-02-11 19:28:40|1837.9|1823.1|1839.4|1824.6|1839.4|1824.6|1837.4|1822.6|4
1739302130000|2025-02-11 19:28:50|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1839.4|1824.6|4
1739302140000|2025-02-11 19:29:00|1840.9|1826.1|1841.4|1826.6|1841.9|1827.1|1840.9|1826.1|6
1739302150000|2025-02-11 19:29:10|1840.9|1826.1|1841.4|1826.6|1841.9|1827.1|1840.4|1825.6|5
1739302160000|2025-02-11 19:29:20|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.4|1825.6|4
1739302170000|2025-02-11 19:29:30|1841.9|1827.1|1840.4|1825.6|1842.9|1828.1|1840.4|1825.6|7
1739302180000|2025-02-11 19:29:40|1839.9|1825.1|1839.4|1824.6|1840.4|1825.6|1838.4|1823.6|10
1739302190000|2025-02-11 19:29:50|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1838.4|1823.6|2
1739302200000|2025-02-11 19:30:00|1837.9|1823.1|1836.4|1821.6|1837.9|1823.1|1835.4|1820.6|8
1739302210000|2025-02-11 19:30:10|1835.9|1821.1|1834.4|1819.6|1835.9|1821.1|1834.4|1819.6|5
1739302220000|2025-02-11 19:30:20|1833.9|1819.1|1832.4|1817.6|1834.4|1819.6|1831.9|1817.1|6
1739302230000|2025-02-11 19:30:30|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1831.9|1817.1|1
1739302240000|2025-02-11 19:30:40|1830.4|1815.6|1830.4|1815.6|1830.4|1815.6|1829.9|1815.1|3
1739302250000|2025-02-11 19:30:50|1829.9|1815.1|1829.9|1815.1|1829.9|1815.1|1829.9|1815.1|1
1739302260000|2025-02-11 19:31:00|1830.4|1815.6|1831.4|1816.6|1831.9|1817.1|1830.4|1815.6|7
1739302270000|2025-02-11 19:31:10|1831.9|1817.1|1836.4|1821.6|1837.4|1822.6|1831.9|1817.1|13
1739302280000|2025-02-11 19:31:20|1837.4|1822.6|1838.4|1823.6|1838.4|1823.6|1836.4|1821.6|5
1739302290000|2025-02-11 19:31:30|1839.9|1825.1|1842.4|1827.6|1842.4|1827.6|1839.9|1825.1|7
1739302300000|2025-02-11 19:31:40|1842.9|1828.1|1843.4|1828.6|1844.9|1830.1|1842.9|1828.1|7
1739302310000|2025-02-11 19:31:50|1842.9|1828.1|1842.4|1827.6|1843.4|1828.6|1842.4|1827.6|4
1739302320000|2025-02-11 19:32:00|1842.9|1828.1|1844.4|1829.6|1844.4|1829.6|1842.4|1827.6|6
1739302330000|2025-02-11 19:32:10|1844.9|1830.1|1845.4|1830.6|1845.9|1831.1|1844.9|1830.1|4
1739302340000|2025-02-11 19:32:20|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1843.9|1829.1|6
1739302350000|2025-02-11 19:32:30|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|2
1739302360000|2025-02-11 19:32:40|1844.9|1830.1|1845.4|1830.6|1845.4|1830.6|1843.9|1829.1|6
1739302370000|2025-02-11 19:32:50|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.4|1830.6|3
1739302380000|2025-02-11 19:33:00|1845.4|1830.6|1843.4|1828.6|1845.9|1831.1|1843.4|1828.6|10
1739302390000|2025-02-11 19:33:10|1843.9|1829.1|1843.4|1828.6|1844.9|1830.1|1843.4|1828.6|9
1739302400000|2025-02-11 19:33:20|1843.9|1829.1|1844.4|1829.6|1844.9|1830.1|1843.9|1829.1|6
1739302410000|2025-02-11 19:33:30|1843.4|1828.6|1842.4|1827.6|1843.4|1828.6|1842.4|1827.6|2
1739302420000|2025-02-11 19:33:40|1841.9|1827.1|1840.4|1825.6|1842.4|1827.6|1840.4|1825.6|13
1739302430000|2025-02-11 19:33:50|1839.9|1825.1|1838.4|1823.6|1839.9|1825.1|1838.4|1823.6|3
1739302440000|2025-02-11 19:34:00|1836.9|1822.1|1836.4|1821.6|1837.9|1823.1|1836.4|1821.6|13
1739302450000|2025-02-11 19:34:10|1835.9|1821.1|1834.9|1820.1|1836.4|1821.6|1834.4|1819.6|9
1739302460000|2025-02-11 19:34:20|1835.4|1820.6|1835.9|1821.1|1835.9|1821.1|1835.4|1820.6|4
1739302470000|2025-02-11 19:34:30|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1835.4|1820.6|1
1739302490000|2025-02-11 19:34:50|1835.9|1821.1|1836.4|1821.6|1836.4|1821.6|1835.9|1821.1|2
1739302500000|2025-02-11 19:35:00|1836.9|1822.1|1837.4|1822.6|1838.4|1823.6|1836.4|1821.6|10
1739302510000|2025-02-11 19:35:10|1837.9|1823.1|1838.4|1823.6|1839.4|1824.6|1837.9|1823.1|6
1739302520000|2025-02-11 19:35:20|1837.9|1823.1|1837.4|1822.6|1838.4|1823.6|1836.9|1822.1|6
1739302530000|2025-02-11 19:35:30|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.4|1821.6|4
1739302540000|2025-02-11 19:35:40|1837.9|1823.1|1837.4|1822.6|1837.9|1823.1|1837.4|1822.6|2
1739302550000|2025-02-11 19:35:50|1837.9|1823.1|1838.4|1823.6|1838.4|1823.6|1837.4|1822.6|4
1739302560000|2025-02-11 19:36:00|1838.9|1824.1|1837.4|1822.6|1839.4|1824.6|1836.4|1821.6|9
1739302570000|2025-02-11 19:36:10|1836.9|1822.1|1839.4|1824.6|1839.4|1824.6|1836.4|1821.6|9
1739302580000|2025-02-11 19:36:20|1838.9|1824.1|1838.9|1824.1|1839.4|1824.6|1838.4|1823.6|4
1739302590000|2025-02-11 19:36:30|1839.4|1824.6|1840.9|1826.1|1840.9|1826.1|1839.4|1824.6|4
1739302600000|2025-02-11 19:36:40|1841.4|1826.6|1841.4|1826.6|1841.9|1827.1|1841.4|1826.6|3
1739302610000|2025-02-11 19:36:50|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.9|1826.1|2
1739302620000|2025-02-11 19:37:00|1840.9|1826.1|1840.9|1826.1|1841.4|1826.6|1840.9|1826.1|3
1739302630000|2025-02-11 19:37:10|1840.4|1825.6|1839.4|1824.6|1840.4|1825.6|1839.4|1824.6|5
1739302640000|2025-02-11 19:37:20|1838.9|1824.1|1840.4|1825.6|1840.9|1826.1|1838.9|1824.1|8
1739302650000|2025-02-11 19:37:30|1841.4|1826.6|1839.4|1824.6|1841.4|1826.6|1839.4|1824.6|5
1739302660000|2025-02-11 19:37:40|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1839.4|1824.6|4
1739302670000|2025-02-11 19:37:50|1839.9|1825.1|1839.9|1825.1|1839.9|1825.1|1838.9|1824.1|5
1739302680000|2025-02-11 19:38:00|1839.4|1824.6|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|5
1739302690000|2025-02-11 19:38:10|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.9|1825.1|2
1739302700000|2025-02-11 19:38:20|1840.9|1826.1|1838.9|1824.1|1841.4|1826.6|1838.9|1824.1|8
1739302710000|2025-02-11 19:38:30|1838.4|1823.6|1839.4|1824.6|1839.9|1825.1|1838.4|1823.6|5
1739302720000|2025-02-11 19:38:40|1839.9|1825.1|1840.4|1825.6|1840.4|1825.6|1839.4|1824.6|4
1739302730000|2025-02-11 19:38:50|1840.9|1826.1|1839.9|1825.1|1840.9|1826.1|1839.9|1825.1|3
1739302740000|2025-02-11 19:39:00|1840.4|1825.6|1841.4|1826.6|1841.4|1826.6|1839.9|1825.1|7
1739302750000|2025-02-11 19:39:10|1842.4|1827.6|1842.4|1827.6|1843.4|1828.6|1842.4|1827.6|4
1739302760000|2025-02-11 19:39:20|1841.9|1827.1|1840.4|1825.6|1841.9|1827.1|1840.4|1825.6|3
1739302770000|2025-02-11 19:39:30|1839.4|1824.6|1837.9|1823.1|1839.4|1824.6|1837.9|1823.1|3
1739302780000|2025-02-11 19:39:40|1838.9|1824.1|1839.4|1824.6|1840.4|1825.6|1838.9|1824.1|6
1739302790000|2025-02-11 19:39:50|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|3
1739302800000|2025-02-11 19:40:00|1840.4|1825.6|1840.4|1825.6|1840.4|1825.6|1839.4|1824.6|3
1739302810000|2025-02-11 19:40:10|1839.9|1825.1|1841.4|1826.6|1841.4|1826.6|1839.4|1824.6|7
1739302820000|2025-02-11 19:40:20|1840.9|1826.1|1838.4|1823.6|1840.9|1826.1|1838.4|1823.6|5
1739302830000|2025-02-11 19:40:30|1837.9|1823.1|1839.9|1825.1|1839.9|1825.1|1837.4|1822.6|12
1739302840000|2025-02-11 19:40:40|1840.4|1825.6|1837.4|1822.6|1840.4|1825.6|1837.4|1822.6|11
1739302850000|2025-02-11 19:40:50|1836.9|1822.1|1835.4|1820.6|1836.9|1822.1|1834.9|1820.1|10
1739302860000|2025-02-11 19:41:00|1834.9|1820.1|1836.4|1821.6|1836.4|1821.6|1834.4|1819.6|8
1739302870000|2025-02-11 19:41:10|1835.9|1821.1|1837.4|1822.6|1837.4|1822.6|1834.9|1820.1|13
1739302880000|2025-02-11 19:41:20|1836.9|1822.1|1837.9|1823.1|1837.9|1823.1|1836.4|1821.6|6
1739302890000|2025-02-11 19:41:30|1837.4|1822.6|1838.4|1823.6|1838.4|1823.6|1836.4|1821.6|10
1739302900000|2025-02-11 19:41:40|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|2
1739302910000|2025-02-11 19:41:50|1838.4|1823.6|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|2
1739302920000|2025-02-11 19:42:00|1838.4|1823.6|1839.4|1824.6|1839.4|1824.6|1837.4|1822.6|10
1739302930000|2025-02-11 19:42:10|1839.9|1825.1|1840.9|1826.1|1840.9|1826.1|1839.9|1825.1|7
1739302940000|2025-02-11 19:42:20|1840.4|1825.6|1841.9|1827.1|1841.9|1827.1|1840.4|1825.6|14
1739302950000|2025-02-11 19:42:30|1841.4|1826.6|1840.4|1825.6|1841.4|1826.6|1840.4|1825.6|10
1739302960000|2025-02-11 19:42:40|1840.9|1826.1|1841.4|1826.6|1841.4|1826.6|1840.4|1825.6|4
1739302970000|2025-02-11 19:42:50|1840.4|1825.6|1841.4|1826.6|1841.4|1826.6|1840.4|1825.6|4
1739302980000|2025-02-11 19:43:00|1840.9|1826.1|1840.4|1825.6|1841.4|1826.6|1840.4|1825.6|7
1739302990000|2025-02-11 19:43:10|1839.4|1824.6|1839.4|1824.6|1839.9|1825.1|1839.4|1824.6|3
1739303000000|2025-02-11 19:43:20|1839.9|1825.1|1838.4|1823.6|1839.9|1825.1|1838.4|1823.6|5
1739303010000|2025-02-11 19:43:30|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.9|1824.1|4
1739303030000|2025-02-11 19:43:50|1838.9|1824.1|1837.4|1822.6|1838.9|1824.1|1837.4|1822.6|4
1739303040000|2025-02-11 19:44:00|1837.9|1823.1|1838.4|1823.6|1839.4|1824.6|1837.4|1822.6|7
1739303060000|2025-02-11 19:44:20|1838.9|1824.1|1838.4|1823.6|1838.9|1824.1|1837.9|1823.1|6
1739303070000|2025-02-11 19:44:30|1838.9|1824.1|1839.4|1824.6|1839.4|1824.6|1838.4|1823.6|4
1739303100000|2025-02-11 19:45:00|1838.9|1824.1|1837.4|1822.6|1838.9|1824.1|1837.4|1822.6|4
1739303110000|2025-02-11 19:45:10|1836.9|1822.1|1837.4|1822.6|1837.4|1822.6|1836.4|1821.6|11
1739303120000|2025-02-11 19:45:20|1837.9|1823.1|1841.9|1827.1|1841.9|1827.1|1837.9|1823.1|8
1739303130000|2025-02-11 19:45:30|1841.4|1826.6|1842.4|1827.6|1842.4|1827.6|1841.4|1826.6|13
1739303140000|2025-02-11 19:45:40|1841.9|1827.1|1841.9|1827.1|1842.9|1828.1|1841.4|1826.6|11
1739303150000|2025-02-11 19:45:50|1842.4|1827.6|1841.4|1826.6|1842.4|1827.6|1840.9|1826.1|9
1739303160000|2025-02-11 19:46:00|1840.9|1826.1|1842.4|1827.6|1843.4|1828.6|1840.9|1826.1|12
1739303170000|2025-02-11 19:46:10|1841.9|1827.1|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|7
1739303180000|2025-02-11 19:46:20|1842.4|1827.6|1844.4|1829.6|1844.4|1829.6|1841.4|1826.6|11
1739303190000|2025-02-11 19:46:30|1843.4|1828.6|1841.9|1827.1|1843.4|1828.6|1841.9|1827.1|4
1739303200000|2025-02-11 19:46:40|1841.4|1826.6|1842.4|1827.6|1842.4|1827.6|1841.4|1826.6|9
1739303210000|2025-02-11 19:46:50|1841.9|1827.1|1842.9|1828.1|1843.4|1828.6|1841.9|1827.1|6
1739303220000|2025-02-11 19:47:00|1843.4|1828.6|1845.9|1831.1|1845.9|1831.1|1843.4|1828.6|6
1739303230000|2025-02-11 19:47:10|1845.4|1830.6|1842.9|1828.1|1845.4|1830.6|1842.9|1828.1|9
1739303240000|2025-02-11 19:47:20|1843.4|1828.6|1843.4|1828.6|1843.4|1828.6|1841.9|1827.1|7
1739303250000|2025-02-11 19:47:30|1843.9|1829.1|1841.9|1827.1|1844.4|1829.6|1841.9|1827.1|10
1739303260000|2025-02-11 19:47:40|1842.4|1827.6|1843.4|1828.6|1843.4|1828.6|1841.9|1827.1|5
1739303270000|2025-02-11 19:47:50|1843.9|1829.1|1843.9|1829.1|1844.4|1829.6|1843.4|1828.6|4
1739303280000|2025-02-11 19:48:00|1844.4|1829.6|1844.9|1830.1|1845.4|1830.6|1844.4|1829.6|6
1739303290000|2025-02-11 19:48:10|1844.4|1829.6|1842.4|1827.6|1844.4|1829.6|1842.4|1827.6|7
1739303300000|2025-02-11 19:48:20|1843.4|1828.6|1841.9|1827.1|1843.4|1828.6|1841.9|1827.1|3
1739303310000|2025-02-11 19:48:30|1842.4|1827.6|1841.9|1827.1|1842.4|1827.6|1841.9|1827.1|2
1739303320000|2025-02-11 19:48:40|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1841.4|1826.6|1
1739303330000|2025-02-11 19:48:50|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1840.9|1826.1|1
1739303340000|2025-02-11 19:49:00|1841.4|1826.6|1843.4|1828.6|1843.4|1828.6|1840.9|1826.1|9
1739303350000|2025-02-11 19:49:10|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|2
1739303360000|2025-02-11 19:49:20|1843.9|1829.1|1844.4|1829.6|1844.4|1829.6|1843.9|1829.1|4
1739303370000|2025-02-11 19:49:30|1844.9|1830.1|1843.4|1828.6|1845.4|1830.6|1843.4|1828.6|4
1739303380000|2025-02-11 19:49:40|1842.9|1828.1|1842.4|1827.6|1843.4|1828.6|1842.4|1827.6|5
1739303390000|2025-02-11 19:49:50|1841.9|1827.1|1841.4|1826.6|1842.4|1827.6|1841.4|1826.6|5
1739303400000|2025-02-11 19:50:00|1841.9|1827.1|1842.4|1827.6|1842.4|1827.6|1841.9|1827.1|2
1739303410000|2025-02-11 19:50:10|1842.9|1828.1|1845.9|1831.1|1845.9|1831.1|1842.9|1828.1|10
1739303420000|2025-02-11 19:50:20|1845.4|1830.6|1845.9|1831.1|1845.9|1831.1|1845.4|1830.6|2
1739303460000|2025-02-11 19:51:00|1845.4|1830.6|1845.9|1831.1|1845.9|1831.1|1843.9|1829.1|10
1739303540000|2025-02-11 19:52:20|1847.4|1832.6|1849.9|1835.1|1849.9|1835.1|1847.4|1832.6|5
1739303550000|2025-02-11 19:52:30|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1848.9|1834.1|8
1739303570000|2025-02-11 19:52:50|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1
1739303580000|2025-02-11 19:53:00|1851.9|1837.1|1852.9|1838.1|1852.9|1838.1|1851.4|1836.6|8
1739303590000|2025-02-11 19:53:10|1851.4|1836.6|1851.9|1837.1|1852.4|1837.6|1851.4|1836.6|6
1739303600000|2025-02-11 19:53:20|1851.4|1836.6|1850.9|1836.1|1852.4|1837.6|1850.9|1836.1|6
1739303610000|2025-02-11 19:53:30|1851.4|1836.6|1850.4|1835.6|1851.4|1836.6|1850.4|1835.6|3
1739303630000|2025-02-11 19:53:50|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1850.4|1835.6|6
1739303640000|2025-02-11 19:54:00|1850.9|1836.1|1851.4|1836.6|1851.4|1836.6|1850.4|1835.6|4
1739303650000|2025-02-11 19:54:10|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1739303660000|2025-02-11 19:54:20|1851.4|1836.6|1850.4|1835.6|1851.4|1836.6|1850.4|1835.6|3
1739303670000|2025-02-11 19:54:30|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|5
1739303680000|2025-02-11 19:54:40|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739303700000|2025-02-11 19:55:00|1849.4|1834.6|1847.4|1832.6|1849.4|1834.6|1847.4|1832.6|5
1739303710000|2025-02-11 19:55:10|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1
1739303720000|2025-02-11 19:55:20|1845.9|1831.1|1846.4|1831.6|1846.4|1831.6|1845.9|1831.1|4
1739303760000|2025-02-11 19:56:00|1847.4|1832.6|1848.4|1833.6|1848.4|1833.6|1847.4|1832.6|2
1739303770000|2025-02-11 19:56:10|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|2
1739303790000|2025-02-11 19:56:30|1849.9|1835.1|1850.4|1835.6|1850.4|1835.6|1849.9|1835.1|2
1739303800000|2025-02-11 19:56:40|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|5
1739303810000|2025-02-11 19:56:50|1850.9|1836.1|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|2
1739303820000|2025-02-11 19:57:00|1851.9|1837.1|1852.4|1837.6|1852.9|1838.1|1851.9|1837.1|4
1739303830000|2025-02-11 19:57:10|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|2
1739303850000|2025-02-11 19:57:30|1853.9|1839.1|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|3
1739303860000|2025-02-11 19:57:40|1854.4|1839.6|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|2
1739303870000|2025-02-11 19:57:50|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739303880000|2025-02-11 19:58:00|1854.9|1840.1|1854.9|1840.1|1855.4|1840.6|1854.4|1839.6|5
1739303890000|2025-02-11 19:58:10|1854.4|1839.6|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|5
1739303900000|2025-02-11 19:58:20|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739303920000|2025-02-11 19:58:40|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|5
1739303930000|2025-02-11 19:58:50|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|3
1739303940000|2025-02-11 19:59:00|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|2
1739303950000|2025-02-11 19:59:10|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739303960000|2025-02-11 19:59:20|1854.9|1840.1|1853.9|1839.1|1855.4|1840.6|1853.9|1839.1|5
1739303970000|2025-02-11 19:59:30|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739303990000|2025-02-11 19:59:50|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|2
1739304000000|2025-02-11 20:00:00|1851.9|1837.1|1850.4|1835.6|1851.9|1837.1|1850.4|1835.6|6
1739304010000|2025-02-11 20:00:10|1849.9|1835.1|1851.4|1836.6|1852.4|1837.6|1849.4|1834.6|14
1739304020000|2025-02-11 20:00:20|1850.9|1836.1|1852.4|1837.6|1852.4|1837.6|1850.4|1835.6|5
1739304030000|2025-02-11 20:00:30|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.4|1837.6|4
1739304040000|2025-02-11 20:00:40|1852.4|1837.6|1851.4|1836.6|1852.4|1837.6|1850.9|1836.1|5
1739304050000|2025-02-11 20:00:50|1851.9|1837.1|1853.4|1838.6|1853.4|1838.6|1851.9|1837.1|4
1739304060000|2025-02-11 20:01:00|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1850.9|1836.1|9
1739304070000|2025-02-11 20:01:10|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|4
1739304080000|2025-02-11 20:01:20|1852.9|1838.1|1852.4|1837.6|1853.4|1838.6|1852.4|1837.6|4
1739304100000|2025-02-11 20:01:40|1851.9|1837.1|1850.9|1836.1|1851.9|1837.1|1850.9|1836.1|7
1739304110000|2025-02-11 20:01:50|1851.4|1836.6|1850.4|1835.6|1851.4|1836.6|1850.4|1835.6|3
1739304120000|2025-02-11 20:02:00|1850.9|1836.1|1853.4|1838.6|1853.4|1838.6|1850.9|1836.1|9
1739304130000|2025-02-11 20:02:10|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|2
1739304140000|2025-02-11 20:02:20|1852.9|1838.1|1856.4|1841.6|1856.4|1841.6|1852.4|1837.6|11
1739304150000|2025-02-11 20:02:30|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739304160000|2025-02-11 20:02:40|1856.9|1842.1|1857.9|1843.1|1857.9|1843.1|1856.9|1842.1|3
1739304180000|2025-02-11 20:03:00|1857.4|1842.6|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|2
1739304190000|2025-02-11 20:03:10|1856.4|1841.6|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|3
1739304200000|2025-02-11 20:03:20|1855.9|1841.1|1857.4|1842.6|1857.9|1843.1|1855.9|1841.1|6
1739304210000|2025-02-11 20:03:30|1856.9|1842.1|1857.9|1843.1|1857.9|1843.1|1856.4|1841.6|5
1739304220000|2025-02-11 20:03:40|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739304230000|2025-02-11 20:03:50|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|3
1739304240000|2025-02-11 20:04:00|1858.9|1844.1|1857.9|1843.1|1858.9|1844.1|1857.9|1843.1|5
1739304250000|2025-02-11 20:04:10|1857.4|1842.6|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|2
1739304260000|2025-02-11 20:04:20|1857.4|1842.6|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|2
1739304270000|2025-02-11 20:04:30|1857.4|1842.6|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|3
1739304280000|2025-02-11 20:04:40|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|7
1739304290000|2025-02-11 20:04:50|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1739304300000|2025-02-11 20:05:00|1858.9|1844.1|1859.4|1844.6|1860.4|1845.6|1858.4|1843.6|6
1739304310000|2025-02-11 20:05:10|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739304320000|2025-02-11 20:05:20|1859.9|1845.1|1860.9|1846.1|1861.4|1846.6|1859.9|1845.1|5
1739304330000|2025-02-11 20:05:30|1860.4|1845.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|4
1739304340000|2025-02-11 20:05:40|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|4
1739304350000|2025-02-11 20:05:50|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739304360000|2025-02-11 20:06:00|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739304370000|2025-02-11 20:06:10|1863.4|1848.6|1863.9|1849.1|1863.9|1849.1|1862.9|1848.1|4
1739304380000|2025-02-11 20:06:20|1863.4|1848.6|1861.4|1846.6|1863.4|1848.6|1861.4|1846.6|6
1739304390000|2025-02-11 20:06:30|1862.4|1847.6|1863.9|1849.1|1863.9|1849.1|1862.4|1847.6|4
1739304400000|2025-02-11 20:06:40|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|3
1739304410000|2025-02-11 20:06:50|1862.4|1847.6|1863.9|1849.1|1863.9|1849.1|1862.4|1847.6|3
1739304420000|2025-02-11 20:07:00|1863.4|1848.6|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|3
1739304430000|2025-02-11 20:07:10|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|2
1739304440000|2025-02-11 20:07:20|1862.9|1848.1|1863.9|1849.1|1863.9|1849.1|1862.9|1848.1|3
1739304480000|2025-02-11 20:08:00|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|3
1739304490000|2025-02-11 20:08:10|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739304500000|2025-02-11 20:08:20|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739304520000|2025-02-11 20:08:40|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739304530000|2025-02-11 20:08:50|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739304540000|2025-02-11 20:09:00|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1864.9|1850.1|6
1739304550000|2025-02-11 20:09:10|1865.4|1850.6|1863.4|1848.6|1865.4|1850.6|1863.4|1848.6|4
1739304560000|2025-02-11 20:09:20|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739304570000|2025-02-11 20:09:30|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|4
1739304580000|2025-02-11 20:09:40|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739304600000|2025-02-11 20:10:00|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739304610000|2025-02-11 20:10:10|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739304620000|2025-02-11 20:10:20|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|5
1739304630000|2025-02-11 20:10:30|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739304640000|2025-02-11 20:10:40|1864.9|1850.1|1864.9|1850.1|1865.4|1850.6|1864.9|1850.1|3
1739304650000|2025-02-11 20:10:50|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739304660000|2025-02-11 20:11:00|1864.4|1849.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|4
1739304670000|2025-02-11 20:11:10|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739304680000|2025-02-11 20:11:20|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739304690000|2025-02-11 20:11:30|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|6
1739304710000|2025-02-11 20:11:50|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739304720000|2025-02-11 20:12:00|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|3
1739304730000|2025-02-11 20:12:10|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|4
1739304740000|2025-02-11 20:12:20|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739304750000|2025-02-11 20:12:30|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|8
1739304760000|2025-02-11 20:12:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739304780000|2025-02-11 20:13:00|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|4
1739304790000|2025-02-11 20:13:10|1863.9|1849.1|1862.9|1848.1|1863.9|1849.1|1862.9|1848.1|3
1739304810000|2025-02-11 20:13:30|1861.9|1847.1|1860.9|1846.1|1861.9|1847.1|1860.9|1846.1|3
1739304820000|2025-02-11 20:13:40|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|3
1739304830000|2025-02-11 20:13:50|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739304840000|2025-02-11 20:14:00|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|3
1739304850000|2025-02-11 20:14:10|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739304860000|2025-02-11 20:14:20|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|4
1739304870000|2025-02-11 20:14:30|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|4
1739304880000|2025-02-11 20:14:40|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|3
1739304890000|2025-02-11 20:14:50|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|4
1739304900000|2025-02-11 20:15:00|1862.9|1848.1|1864.4|1849.6|1864.4|1849.6|1862.4|1847.6|8
1739304910000|2025-02-11 20:15:10|1863.9|1849.1|1862.4|1847.6|1863.9|1849.1|1861.9|1847.1|7
1739304920000|2025-02-11 20:15:20|1861.4|1846.6|1861.9|1847.1|1862.4|1847.6|1861.4|1846.6|6
1739304930000|2025-02-11 20:15:30|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|5
1739304940000|2025-02-11 20:15:40|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739304960000|2025-02-11 20:16:00|1860.9|1846.1|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|7
1739304970000|2025-02-11 20:16:10|1859.9|1845.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|6
1739304990000|2025-02-11 20:16:30|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1858.9|1844.1|8
1739305000000|2025-02-11 20:16:40|1859.9|1845.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|4
1739305010000|2025-02-11 20:16:50|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|4
1739305020000|2025-02-11 20:17:00|1859.4|1844.6|1859.4|1844.6|1859.9|1845.1|1858.4|1843.6|7
1739305040000|2025-02-11 20:17:20|1859.9|1845.1|1861.4|1846.6|1862.4|1847.6|1859.4|1844.6|8
1739305050000|2025-02-11 20:17:30|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739305060000|2025-02-11 20:17:40|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739305070000|2025-02-11 20:17:50|1860.9|1846.1|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|4
1739305080000|2025-02-11 20:18:00|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|4
1739305100000|2025-02-11 20:18:20|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|4
1739305110000|2025-02-11 20:18:30|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|5
1739305130000|2025-02-11 20:18:50|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739305140000|2025-02-11 20:19:00|1858.4|1843.6|1860.4|1845.6|1860.4|1845.6|1858.4|1843.6|8
1739305150000|2025-02-11 20:19:10|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739305160000|2025-02-11 20:19:20|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|3
1739305170000|2025-02-11 20:19:30|1860.4|1845.6|1859.9|1845.1|1860.4|1845.6|1859.9|1845.1|4
1739305180000|2025-02-11 20:19:40|1859.4|1844.6|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|2
1739305190000|2025-02-11 20:19:50|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739305200000|2025-02-11 20:20:00|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|7
1739305210000|2025-02-11 20:20:10|1859.4|1844.6|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|5
1739305220000|2025-02-11 20:20:20|1858.9|1844.1|1857.9|1843.1|1858.9|1844.1|1857.9|1843.1|3
1739305230000|2025-02-11 20:20:30|1857.4|1842.6|1856.9|1842.1|1857.4|1842.6|1856.4|1841.6|8
1739305240000|2025-02-11 20:20:40|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|5
1739305250000|2025-02-11 20:20:50|1856.9|1842.1|1857.9|1843.1|1857.9|1843.1|1856.4|1841.6|9
1739305260000|2025-02-11 20:21:00|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|5
1739305270000|2025-02-11 20:21:10|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739305280000|2025-02-11 20:21:20|1856.9|1842.1|1858.4|1843.6|1858.4|1843.6|1856.9|1842.1|11
1739305290000|2025-02-11 20:21:30|1857.9|1843.1|1858.9|1844.1|1858.9|1844.1|1857.9|1843.1|3
1739305300000|2025-02-11 20:21:40|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1858.9|1844.1|6
1739305310000|2025-02-11 20:21:50|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739305320000|2025-02-11 20:22:00|1858.9|1844.1|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|3
1739305330000|2025-02-11 20:22:10|1858.9|1844.1|1860.9|1846.1|1861.4|1846.6|1858.9|1844.1|7
1739305340000|2025-02-11 20:22:20|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|2
1739305350000|2025-02-11 20:22:30|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|5
1739305360000|2025-02-11 20:22:40|1859.9|1845.1|1860.9|1846.1|1860.9|1846.1|1859.9|1845.1|3
1739305370000|2025-02-11 20:22:50|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|9
1739305380000|2025-02-11 20:23:00|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739305390000|2025-02-11 20:23:10|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739305400000|2025-02-11 20:23:20|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1858.4|1843.6|7
1739305410000|2025-02-11 20:23:30|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|4
1739305420000|2025-02-11 20:23:40|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739305430000|2025-02-11 20:23:50|1858.9|1844.1|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|5
1739305440000|2025-02-11 20:24:00|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1739305450000|2025-02-11 20:24:10|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739305460000|2025-02-11 20:24:20|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|4
1739305470000|2025-02-11 20:24:30|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|2
1739305480000|2025-02-11 20:24:40|1855.9|1841.1|1856.4|1841.6|1856.9|1842.1|1855.9|1841.1|4
1739305500000|2025-02-11 20:25:00|1855.9|1841.1|1854.9|1840.1|1855.9|1841.1|1854.9|1840.1|5
1739305510000|2025-02-11 20:25:10|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739305520000|2025-02-11 20:25:20|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|4
1739305530000|2025-02-11 20:25:30|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739305550000|2025-02-11 20:25:50|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|2
1739305560000|2025-02-11 20:26:00|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.4|1838.6|5
1739305570000|2025-02-11 20:26:10|1853.4|1838.6|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|5
1739305580000|2025-02-11 20:26:20|1853.9|1839.1|1854.4|1839.6|1855.4|1840.6|1853.4|1838.6|6
1739305590000|2025-02-11 20:26:30|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1
1739305600000|2025-02-11 20:26:40|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|3
1739305610000|2025-02-11 20:26:50|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739305620000|2025-02-11 20:27:00|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739305630000|2025-02-11 20:27:10|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739305640000|2025-02-11 20:27:20|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|4
1739305650000|2025-02-11 20:27:30|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|3
1739305660000|2025-02-11 20:27:40|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739305670000|2025-02-11 20:27:50|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739305680000|2025-02-11 20:28:00|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1
1739305690000|2025-02-11 20:28:10|1854.4|1839.6|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|4
1739305700000|2025-02-11 20:28:20|1854.4|1839.6|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|3
1739305710000|2025-02-11 20:28:30|1855.9|1841.1|1856.9|1842.1|1856.9|1842.1|1855.4|1840.6|7
1739305720000|2025-02-11 20:28:40|1856.4|1841.6|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|3
1739305730000|2025-02-11 20:28:50|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739305740000|2025-02-11 20:29:00|1857.9|1843.1|1859.4|1844.6|1859.4|1844.6|1857.9|1843.1|7
1739305750000|2025-02-11 20:29:10|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739305760000|2025-02-11 20:29:20|1859.4|1844.6|1861.4|1846.6|1861.9|1847.1|1859.4|1844.6|6
1739305780000|2025-02-11 20:29:40|1861.9|1847.1|1862.9|1848.1|1862.9|1848.1|1861.9|1847.1|5
1739305790000|2025-02-11 20:29:50|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739305800000|2025-02-11 20:30:00|1861.9|1847.1|1859.4|1844.6|1861.9|1847.1|1859.4|1844.6|4
1739305810000|2025-02-11 20:30:10|1859.9|1845.1|1861.4|1846.6|1861.4|1846.6|1859.4|1844.6|5
1739305830000|2025-02-11 20:30:30|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739305840000|2025-02-11 20:30:40|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739305850000|2025-02-11 20:30:50|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|3
1739305860000|2025-02-11 20:31:00|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739305880000|2025-02-11 20:31:20|1863.4|1848.6|1865.4|1850.6|1866.9|1852.1|1863.4|1848.6|10
1739305890000|2025-02-11 20:31:30|1865.9|1851.1|1867.4|1852.6|1867.4|1852.6|1865.4|1850.6|6
1739305900000|2025-02-11 20:31:40|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739305910000|2025-02-11 20:31:50|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|5
1739305920000|2025-02-11 20:32:00|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739305930000|2025-02-11 20:32:10|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739305940000|2025-02-11 20:32:20|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739305960000|2025-02-11 20:32:40|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739305970000|2025-02-11 20:32:50|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|3
1739305980000|2025-02-11 20:33:00|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739305990000|2025-02-11 20:33:10|1872.9|1858.1|1873.4|1858.6|1873.9|1859.1|1872.9|1858.1|4
1739306000000|2025-02-11 20:33:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739306010000|2025-02-11 20:33:30|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739306020000|2025-02-11 20:33:40|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739306030000|2025-02-11 20:33:50|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739306040000|2025-02-11 20:34:00|1873.4|1858.6|1873.9|1859.1|1874.4|1859.6|1873.4|1858.6|3
1739306050000|2025-02-11 20:34:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739306060000|2025-02-11 20:34:20|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739306110000|2025-02-11 20:35:10|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739306120000|2025-02-11 20:35:20|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739306130000|2025-02-11 20:35:30|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|6
1739306140000|2025-02-11 20:35:40|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739306150000|2025-02-11 20:35:50|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|3
1739306160000|2025-02-11 20:36:00|1871.4|1856.6|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|3
1739306170000|2025-02-11 20:36:10|1871.9|1857.1|1869.4|1854.6|1871.9|1857.1|1869.4|1854.6|7
1739306180000|2025-02-11 20:36:20|1869.9|1855.1|1869.9|1855.1|1870.4|1855.6|1869.9|1855.1|3
1739306190000|2025-02-11 20:36:30|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|2
1739306200000|2025-02-11 20:36:40|1870.9|1856.1|1869.9|1855.1|1870.9|1856.1|1869.9|1855.1|3
1739306220000|2025-02-11 20:37:00|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|4
1739306230000|2025-02-11 20:37:10|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|3
1739306250000|2025-02-11 20:37:30|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|7
1739306270000|2025-02-11 20:37:50|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739306290000|2025-02-11 20:38:10|1867.9|1853.1|1870.4|1855.6|1870.4|1855.6|1867.9|1853.1|6
1739306300000|2025-02-11 20:38:20|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739306310000|2025-02-11 20:38:30|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|4
1739306320000|2025-02-11 20:38:40|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739306330000|2025-02-11 20:38:50|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|5
1739306340000|2025-02-11 20:39:00|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|4
1739306350000|2025-02-11 20:39:10|1870.9|1856.1|1869.4|1854.6|1870.9|1856.1|1869.4|1854.6|6
1739306360000|2025-02-11 20:39:20|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739306370000|2025-02-11 20:39:30|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739306380000|2025-02-11 20:39:40|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739306390000|2025-02-11 20:39:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739306400000|2025-02-11 20:40:00|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|11
1739306410000|2025-02-11 20:40:10|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739306420000|2025-02-11 20:40:20|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1
1739306430000|2025-02-11 20:40:30|1865.4|1850.6|1866.4|1851.6|1866.4|1851.6|1864.9|1850.1|6
1739306440000|2025-02-11 20:40:40|1866.9|1852.1|1866.9|1852.1|1867.4|1852.6|1866.4|1851.6|4
1739306450000|2025-02-11 20:40:50|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|2
1739306460000|2025-02-11 20:41:00|1866.9|1852.1|1865.4|1850.6|1867.4|1852.6|1865.4|1850.6|8
1739306470000|2025-02-11 20:41:10|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|3
1739306480000|2025-02-11 20:41:20|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739306490000|2025-02-11 20:41:30|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739306500000|2025-02-11 20:41:40|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739306510000|2025-02-11 20:41:50|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739306520000|2025-02-11 20:42:00|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|3
1739306530000|2025-02-11 20:42:10|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739306540000|2025-02-11 20:42:20|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|3
1739306580000|2025-02-11 20:43:00|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739306590000|2025-02-11 20:43:10|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|3
1739306630000|2025-02-11 20:43:50|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739306650000|2025-02-11 20:44:10|1858.9|1844.1|1857.9|1843.1|1858.9|1844.1|1857.9|1843.1|3
1739306670000|2025-02-11 20:44:30|1858.4|1843.6|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|2
1739306710000|2025-02-11 20:45:10|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739306730000|2025-02-11 20:45:30|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739306750000|2025-02-11 20:45:50|1856.4|1841.6|1856.4|1841.6|1856.9|1842.1|1855.9|1841.1|5
1739306760000|2025-02-11 20:46:00|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739306770000|2025-02-11 20:46:10|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.4|1841.6|7
1739306780000|2025-02-11 20:46:20|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1855.9|1841.1|5
1739306790000|2025-02-11 20:46:30|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739306810000|2025-02-11 20:46:50|1854.9|1840.1|1853.9|1839.1|1854.9|1840.1|1853.9|1839.1|3
1739306820000|2025-02-11 20:47:00|1854.4|1839.6|1853.9|1839.1|1854.9|1840.1|1853.9|1839.1|4
1739306830000|2025-02-11 20:47:10|1854.4|1839.6|1853.9|1839.1|1854.9|1840.1|1853.9|1839.1|4
1739306840000|2025-02-11 20:47:20|1852.4|1837.6|1851.9|1837.1|1852.4|1837.6|1851.9|1837.1|2
1739306870000|2025-02-11 20:47:50|1852.9|1838.1|1852.4|1837.6|1853.4|1838.6|1852.4|1837.6|4
1739306880000|2025-02-11 20:48:00|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|3
1739306890000|2025-02-11 20:48:10|1853.4|1838.6|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|3
1739306900000|2025-02-11 20:48:20|1853.9|1839.1|1854.9|1840.1|1854.9|1840.1|1853.9|1839.1|5
1739306910000|2025-02-11 20:48:30|1855.4|1840.6|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|2
1739306920000|2025-02-11 20:48:40|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1854.9|1840.1|3
1739306940000|2025-02-11 20:49:00|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739306950000|2025-02-11 20:49:10|1856.9|1842.1|1857.9|1843.1|1858.4|1843.6|1856.9|1842.1|5
1739306960000|2025-02-11 20:49:20|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739306970000|2025-02-11 20:49:30|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739306980000|2025-02-11 20:49:40|1858.9|1844.1|1860.4|1845.6|1860.4|1845.6|1858.9|1844.1|4
1739306990000|2025-02-11 20:49:50|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|6
1739307000000|2025-02-11 20:50:00|1860.4|1845.6|1859.9|1845.1|1861.4|1846.6|1859.4|1844.6|11
1739307010000|2025-02-11 20:50:10|1859.4|1844.6|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|3
1739307030000|2025-02-11 20:50:30|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|3
1739307040000|2025-02-11 20:50:40|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1855.9|1841.1|4
1739307050000|2025-02-11 20:50:50|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739307060000|2025-02-11 20:51:00|1858.4|1843.6|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|3
1739307070000|2025-02-11 20:51:10|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|3
1739307080000|2025-02-11 20:51:20|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739307090000|2025-02-11 20:51:30|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739307100000|2025-02-11 20:51:40|1859.4|1844.6|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|5
1739307110000|2025-02-11 20:51:50|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739307120000|2025-02-11 20:52:00|1858.9|1844.1|1857.4|1842.6|1859.4|1844.6|1857.4|1842.6|7
1739307130000|2025-02-11 20:52:10|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|4
1739307140000|2025-02-11 20:52:20|1857.9|1843.1|1859.4|1844.6|1859.4|1844.6|1857.9|1843.1|6
1739307150000|2025-02-11 20:52:30|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|3
1739307160000|2025-02-11 20:52:40|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|4
1739307170000|2025-02-11 20:52:50|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|3
1739307180000|2025-02-11 20:53:00|1860.4|1845.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|8
1739307190000|2025-02-11 20:53:10|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739307200000|2025-02-11 20:53:20|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739307210000|2025-02-11 20:53:30|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739307220000|2025-02-11 20:53:40|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739307230000|2025-02-11 20:53:50|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739307240000|2025-02-11 20:54:00|1859.4|1844.6|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|3
1739307250000|2025-02-11 20:54:10|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.4|1845.6|5
1739307270000|2025-02-11 20:54:30|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|4
1739307290000|2025-02-11 20:54:50|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|3
1739307300000|2025-02-11 20:55:00|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739307320000|2025-02-11 20:55:20|1861.9|1847.1|1860.9|1846.1|1861.9|1847.1|1860.4|1845.6|7
1739307330000|2025-02-11 20:55:30|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.4|1845.6|7
1739307340000|2025-02-11 20:55:40|1860.4|1845.6|1862.9|1848.1|1862.9|1848.1|1860.4|1845.6|8
1739307350000|2025-02-11 20:55:50|1863.4|1848.6|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|6
1739307360000|2025-02-11 20:56:00|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|3
1739307370000|2025-02-11 20:56:10|1862.4|1847.6|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|3
1739307380000|2025-02-11 20:56:20|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|8
1739307390000|2025-02-11 20:56:30|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739307400000|2025-02-11 20:56:40|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|4
1739307420000|2025-02-11 20:57:00|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739307440000|2025-02-11 20:57:20|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739307450000|2025-02-11 20:57:30|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|5
1739307460000|2025-02-11 20:57:40|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1739307470000|2025-02-11 20:57:50|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|6
1739307480000|2025-02-11 20:58:00|1861.9|1847.1|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|3
1739307490000|2025-02-11 20:58:10|1862.4|1847.6|1861.9|1847.1|1862.4|1847.6|1861.4|1846.6|4
1739307500000|2025-02-11 20:58:20|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739307510000|2025-02-11 20:58:30|1860.9|1846.1|1862.4|1847.6|1862.4|1847.6|1860.9|1846.1|4
1739307530000|2025-02-11 20:58:50|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1739307540000|2025-02-11 20:59:00|1864.4|1849.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|3
1739307550000|2025-02-11 20:59:10|1864.4|1849.6|1863.4|1848.6|1864.9|1850.1|1862.9|1848.1|7
1739307560000|2025-02-11 20:59:20|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|4
1739307570000|2025-02-11 20:59:30|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739307580000|2025-02-11 20:59:40|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|5
1739307590000|2025-02-11 20:59:50|1866.4|1851.6|1866.9|1852.1|1867.4|1852.6|1866.4|1851.6|6
1739307600000|2025-02-11 21:00:00|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1864.9|1850.1|9
1739307610000|2025-02-11 21:00:10|1865.9|1851.1|1867.9|1853.1|1867.9|1853.1|1865.9|1851.1|4
1739307620000|2025-02-11 21:00:20|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|4
1739307630000|2025-02-11 21:00:30|1868.9|1854.1|1868.9|1854.1|1869.4|1854.6|1868.4|1853.6|7
1739307640000|2025-02-11 21:00:40|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1739307650000|2025-02-11 21:00:50|1871.4|1856.6|1870.9|1856.1|1871.4|1856.6|1870.4|1855.6|4
1739307660000|2025-02-11 21:01:00|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739307670000|2025-02-11 21:01:10|1870.9|1856.1|1871.9|1857.1|1871.9|1857.1|1870.9|1856.1|5
1739307680000|2025-02-11 21:01:20|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739307690000|2025-02-11 21:01:30|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|3
1739307700000|2025-02-11 21:01:40|1872.9|1858.1|1871.4|1856.6|1873.4|1858.6|1871.4|1856.6|11
1739307710000|2025-02-11 21:01:50|1871.9|1857.1|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|3
1739307720000|2025-02-11 21:02:00|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|2
1739307730000|2025-02-11 21:02:10|1869.9|1855.1|1868.4|1853.6|1870.4|1855.6|1868.4|1853.6|6
1739307740000|2025-02-11 21:02:20|1867.9|1853.1|1866.4|1851.6|1867.9|1853.1|1866.4|1851.6|3
1739307780000|2025-02-11 21:03:00|1865.4|1850.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|5
1739307800000|2025-02-11 21:03:20|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739307820000|2025-02-11 21:03:40|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|2
1739307830000|2025-02-11 21:03:50|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|4
1739307840000|2025-02-11 21:04:00|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739307850000|2025-02-11 21:04:10|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|3
1739307900000|2025-02-11 21:05:00|1862.9|1848.1|1861.4|1846.6|1863.4|1848.6|1861.4|1846.6|5
1739307910000|2025-02-11 21:05:10|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739307920000|2025-02-11 21:05:20|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739307930000|2025-02-11 21:05:30|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739307940000|2025-02-11 21:05:40|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|4
1739307960000|2025-02-11 21:06:00|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|4
1739307970000|2025-02-11 21:06:10|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|6
1739307980000|2025-02-11 21:06:20|1859.9|1845.1|1859.4|1844.6|1860.9|1846.1|1859.4|1844.6|8
1739307990000|2025-02-11 21:06:30|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739308000000|2025-02-11 21:06:40|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739308010000|2025-02-11 21:06:50|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739308020000|2025-02-11 21:07:00|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739308040000|2025-02-11 21:07:20|1859.4|1844.6|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|2
1739308050000|2025-02-11 21:07:30|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739308090000|2025-02-11 21:08:10|1859.4|1844.6|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|3
1739308100000|2025-02-11 21:08:20|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739308110000|2025-02-11 21:08:30|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739308130000|2025-02-11 21:08:50|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739308140000|2025-02-11 21:09:00|1859.9|1845.1|1859.9|1845.1|1860.4|1845.6|1859.4|1844.6|4
1739308150000|2025-02-11 21:09:10|1859.4|1844.6|1860.9|1846.1|1860.9|1846.1|1859.4|1844.6|4
1739308160000|2025-02-11 21:09:20|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739308170000|2025-02-11 21:09:30|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739308200000|2025-02-11 21:10:00|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739308220000|2025-02-11 21:10:20|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739308230000|2025-02-11 21:10:30|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739308240000|2025-02-11 21:10:40|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|2
1739308250000|2025-02-11 21:10:50|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|3
1739308260000|2025-02-11 21:11:00|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|5
1739308270000|2025-02-11 21:11:10|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|3
1739308280000|2025-02-11 21:11:20|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|3
1739308290000|2025-02-11 21:11:30|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|4
1739308300000|2025-02-11 21:11:40|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739308310000|2025-02-11 21:11:50|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739308320000|2025-02-11 21:12:00|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739308330000|2025-02-11 21:12:10|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|3
1739308340000|2025-02-11 21:12:20|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|4
1739308350000|2025-02-11 21:12:30|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|3
1739308360000|2025-02-11 21:12:40|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|4
1739308380000|2025-02-11 21:13:00|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739308390000|2025-02-11 21:13:10|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739308400000|2025-02-11 21:13:20|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739308410000|2025-02-11 21:13:30|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739308420000|2025-02-11 21:13:40|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|6
1739308430000|2025-02-11 21:13:50|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|3
1739308440000|2025-02-11 21:14:00|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739308450000|2025-02-11 21:14:10|1863.9|1849.1|1862.4|1847.6|1863.9|1849.1|1861.9|1847.1|6
1739308460000|2025-02-11 21:14:20|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|3
1739308470000|2025-02-11 21:14:30|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|2
1739308480000|2025-02-11 21:14:40|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739308490000|2025-02-11 21:14:50|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739308500000|2025-02-11 21:15:00|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|8
1739308510000|2025-02-11 21:15:10|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|4
1739308520000|2025-02-11 21:15:20|1861.9|1847.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|4
1739308530000|2025-02-11 21:15:30|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|4
1739308540000|2025-02-11 21:15:40|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739308550000|2025-02-11 21:15:50|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739308560000|2025-02-11 21:16:00|1860.9|1846.1|1862.4|1847.6|1862.4|1847.6|1860.9|1846.1|4
1739308570000|2025-02-11 21:16:10|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|4
1739308580000|2025-02-11 21:16:20|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|4
1739308590000|2025-02-11 21:16:30|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|4
1739308600000|2025-02-11 21:16:40|1862.9|1848.1|1861.9|1847.1|1862.9|1848.1|1861.9|1847.1|7
1739308610000|2025-02-11 21:16:50|1862.4|1847.6|1861.9|1847.1|1862.4|1847.6|1861.4|1846.6|4
1739308620000|2025-02-11 21:17:00|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|2
1739308630000|2025-02-11 21:17:10|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|3
1739308640000|2025-02-11 21:17:20|1861.9|1847.1|1860.4|1845.6|1861.9|1847.1|1860.4|1845.6|7
1739308650000|2025-02-11 21:17:30|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|4
1739308660000|2025-02-11 21:17:40|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739308670000|2025-02-11 21:17:50|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|3
1739308680000|2025-02-11 21:18:00|1861.9|1847.1|1861.9|1847.1|1862.4|1847.6|1861.4|1846.6|8
1739308690000|2025-02-11 21:18:10|1862.4|1847.6|1864.9|1850.1|1864.9|1850.1|1862.4|1847.6|5
1739308700000|2025-02-11 21:18:20|1865.4|1850.6|1866.4|1851.6|1866.4|1851.6|1865.4|1850.6|8
1739308710000|2025-02-11 21:18:30|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|4
1739308720000|2025-02-11 21:18:40|1866.9|1852.1|1868.4|1853.6|1868.4|1853.6|1866.4|1851.6|8
1739308730000|2025-02-11 21:18:50|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|4
1739308740000|2025-02-11 21:19:00|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|4
1739308750000|2025-02-11 21:19:10|1868.9|1854.1|1870.4|1855.6|1870.4|1855.6|1868.9|1854.1|2
1739308760000|2025-02-11 21:19:20|1871.4|1856.6|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|3
1739308770000|2025-02-11 21:19:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|10
1739308780000|2025-02-11 21:19:40|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739308800000|2025-02-11 21:20:00|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739308810000|2025-02-11 21:20:10|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|4
1739308820000|2025-02-11 21:20:20|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739308830000|2025-02-11 21:20:30|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739308850000|2025-02-11 21:20:50|1871.4|1856.6|1872.9|1858.1|1873.4|1858.6|1871.4|1856.6|8
1739308860000|2025-02-11 21:21:00|1872.4|1857.6|1869.4|1854.6|1872.4|1857.6|1869.4|1854.6|5
1739308870000|2025-02-11 21:21:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739308890000|2025-02-11 21:21:30|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.9|1854.1|2
1739308900000|2025-02-11 21:21:40|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739308910000|2025-02-11 21:21:50|1869.9|1855.1|1869.9|1855.1|1870.4|1855.6|1869.9|1855.1|3
1739308920000|2025-02-11 21:22:00|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739308930000|2025-02-11 21:22:10|1868.9|1854.1|1870.4|1855.6|1870.4|1855.6|1868.9|1854.1|3
1739308940000|2025-02-11 21:22:20|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739308950000|2025-02-11 21:22:30|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|4
1739308990000|2025-02-11 21:23:10|1873.9|1859.1|1875.4|1860.6|1875.4|1860.6|1873.9|1859.1|3
1739309000000|2025-02-11 21:23:20|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739309010000|2025-02-11 21:23:30|1874.9|1860.1|1875.4|1860.6|1876.4|1861.6|1874.9|1860.1|5
1739309020000|2025-02-11 21:23:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739309030000|2025-02-11 21:23:50|1875.4|1860.6|1877.4|1862.6|1877.4|1862.6|1875.4|1860.6|7
1739309040000|2025-02-11 21:24:00|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|4
1739309070000|2025-02-11 21:24:30|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739309100000|2025-02-11 21:25:00|1874.4|1859.6|1873.4|1858.6|1874.4|1859.6|1873.4|1858.6|6
1739309110000|2025-02-11 21:25:10|1873.9|1859.1|1874.4|1859.6|1874.9|1860.1|1873.9|1859.1|4
1739309120000|2025-02-11 21:25:20|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739309130000|2025-02-11 21:25:30|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739309140000|2025-02-11 21:25:40|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739309150000|2025-02-11 21:25:50|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739309160000|2025-02-11 21:26:00|1877.4|1862.6|1881.4|1866.6|1881.4|1866.6|1877.4|1862.6|8
1739309170000|2025-02-11 21:26:10|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|6
1739309180000|2025-02-11 21:26:20|1879.9|1865.1|1878.4|1863.6|1880.4|1865.6|1878.4|1863.6|6
1739309190000|2025-02-11 21:26:30|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739309200000|2025-02-11 21:26:40|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739309210000|2025-02-11 21:26:50|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739309220000|2025-02-11 21:27:00|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739309230000|2025-02-11 21:27:10|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|3
1739309240000|2025-02-11 21:27:20|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739309250000|2025-02-11 21:27:30|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|6
1739309280000|2025-02-11 21:28:00|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739309290000|2025-02-11 21:28:10|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739309300000|2025-02-11 21:28:20|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739309330000|2025-02-11 21:28:50|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739309340000|2025-02-11 21:29:00|1876.4|1861.6|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|3
1739309350000|2025-02-11 21:29:10|1875.9|1861.1|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|3
1739309380000|2025-02-11 21:29:40|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|3
1739309400000|2025-02-11 21:30:00|1873.9|1859.1|1873.9|1859.1|1874.4|1859.6|1872.9|1858.1|9
1739309410000|2025-02-11 21:30:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739309420000|2025-02-11 21:30:20|1874.4|1859.6|1874.9|1860.1|1875.4|1860.6|1874.4|1859.6|6
1739309430000|2025-02-11 21:30:30|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739309440000|2025-02-11 21:30:40|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739309450000|2025-02-11 21:30:50|1874.9|1860.1|1877.4|1862.6|1877.4|1862.6|1874.9|1860.1|4
1739309460000|2025-02-11 21:31:00|1877.9|1863.1|1879.4|1864.6|1879.9|1865.1|1877.9|1863.1|6
1739309470000|2025-02-11 21:31:10|1878.9|1864.1|1880.4|1865.6|1880.4|1865.6|1878.4|1863.6|4
1739309480000|2025-02-11 21:31:20|1880.9|1866.1|1879.9|1865.1|1880.9|1866.1|1878.9|1864.1|8
1739309490000|2025-02-11 21:31:30|1880.4|1865.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|11
1739309500000|2025-02-11 21:31:40|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|2
1739309520000|2025-02-11 21:32:00|1879.9|1865.1|1878.4|1863.6|1880.4|1865.6|1878.4|1863.6|10
1739309530000|2025-02-11 21:32:10|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739309540000|2025-02-11 21:32:20|1879.9|1865.1|1882.4|1867.6|1883.4|1868.6|1879.9|1865.1|9
1739309560000|2025-02-11 21:32:40|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|4
1739309570000|2025-02-11 21:32:50|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739309580000|2025-02-11 21:33:00|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739309590000|2025-02-11 21:33:10|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|4
1739309600000|2025-02-11 21:33:20|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|2
1739309610000|2025-02-11 21:33:30|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|3
1739309620000|2025-02-11 21:33:40|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739309630000|2025-02-11 21:33:50|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739309640000|2025-02-11 21:34:00|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|6
1739309650000|2025-02-11 21:34:10|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.9|1866.1|6
1739309660000|2025-02-11 21:34:20|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739309680000|2025-02-11 21:34:40|1886.4|1871.6|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|5
1739309690000|2025-02-11 21:34:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739309700000|2025-02-11 21:35:00|1885.9|1871.1|1883.4|1868.6|1885.9|1871.1|1883.4|1868.6|7
1739309710000|2025-02-11 21:35:10|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.9|1869.1|6
1739309720000|2025-02-11 21:35:20|1885.9|1871.1|1886.4|1871.6|1887.4|1872.6|1885.9|1871.1|7
1739309730000|2025-02-11 21:35:30|1886.9|1872.1|1887.4|1872.6|1887.9|1873.1|1886.9|1872.1|4
1739309740000|2025-02-11 21:35:40|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|3
1739309750000|2025-02-11 21:35:50|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1886.4|1871.6|3
1739309760000|2025-02-11 21:36:00|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1739309770000|2025-02-11 21:36:10|1885.9|1871.1|1887.4|1872.6|1887.4|1872.6|1885.9|1871.1|4
1739309780000|2025-02-11 21:36:20|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739309790000|2025-02-11 21:36:30|1886.4|1871.6|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|2
1739309800000|2025-02-11 21:36:40|1886.4|1871.6|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|2
1739309810000|2025-02-11 21:36:50|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739309820000|2025-02-11 21:37:00|1885.9|1871.1|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|3
1739309830000|2025-02-11 21:37:10|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|5
1739309840000|2025-02-11 21:37:20|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|6
1739309850000|2025-02-11 21:37:30|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739309860000|2025-02-11 21:37:40|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1884.9|1870.1|4
1739309870000|2025-02-11 21:37:50|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739309880000|2025-02-11 21:38:00|1884.9|1870.1|1887.4|1872.6|1887.4|1872.6|1884.9|1870.1|6
1739309900000|2025-02-11 21:38:20|1887.9|1873.1|1888.4|1873.6|1889.4|1874.6|1887.4|1872.6|8
1739309910000|2025-02-11 21:38:30|1887.9|1873.1|1885.9|1871.1|1887.9|1873.1|1885.9|1871.1|5
1739309920000|2025-02-11 21:38:40|1886.4|1871.6|1888.9|1874.1|1889.4|1874.6|1886.4|1871.6|8
1739309930000|2025-02-11 21:38:50|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|7
1739309940000|2025-02-11 21:39:00|1888.9|1874.1|1887.4|1872.6|1888.9|1874.1|1887.4|1872.6|4
1739309950000|2025-02-11 21:39:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1739309960000|2025-02-11 21:39:20|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|5
1739309970000|2025-02-11 21:39:30|1887.4|1872.6|1889.4|1874.6|1889.4|1874.6|1887.4|1872.6|5
1739309980000|2025-02-11 21:39:40|1888.9|1874.1|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|6
1739309990000|2025-02-11 21:39:50|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.4|1873.6|3
1739310000000|2025-02-11 21:40:00|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|3
1739310010000|2025-02-11 21:40:10|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1885.4|1870.6|5
1739310020000|2025-02-11 21:40:20|1886.9|1872.1|1889.4|1874.6|1889.4|1874.6|1886.9|1872.1|9
1739310030000|2025-02-11 21:40:30|1889.9|1875.1|1891.4|1876.6|1891.4|1876.6|1889.9|1875.1|3
1739310040000|2025-02-11 21:40:40|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739310050000|2025-02-11 21:40:50|1892.9|1878.1|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|3
1739310060000|2025-02-11 21:41:00|1892.4|1877.6|1890.9|1876.1|1892.4|1877.6|1890.4|1875.6|6
1739310070000|2025-02-11 21:41:10|1890.4|1875.6|1891.4|1876.6|1891.9|1877.1|1890.4|1875.6|7
1739310080000|2025-02-11 21:41:20|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|3
1739310100000|2025-02-11 21:41:40|1891.4|1876.6|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|2
1739310110000|2025-02-11 21:41:50|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739310120000|2025-02-11 21:42:00|1892.4|1877.6|1892.4|1877.6|1892.9|1878.1|1891.9|1877.1|7
1739310130000|2025-02-11 21:42:10|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739310140000|2025-02-11 21:42:20|1891.9|1877.1|1891.9|1877.1|1892.4|1877.6|1891.9|1877.1|3
1739310150000|2025-02-11 21:42:30|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739310160000|2025-02-11 21:42:40|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739310170000|2025-02-11 21:42:50|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739310180000|2025-02-11 21:43:00|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739310190000|2025-02-11 21:43:10|1890.9|1876.1|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|5
1739310200000|2025-02-11 21:43:20|1891.4|1876.6|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|3
1739310210000|2025-02-11 21:43:30|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739310220000|2025-02-11 21:43:40|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|4
1739310230000|2025-02-11 21:43:50|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|3
1739310240000|2025-02-11 21:44:00|1893.4|1878.6|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|3
1739310250000|2025-02-11 21:44:10|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|3
1739310270000|2025-02-11 21:44:30|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739310280000|2025-02-11 21:44:40|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|5
1739310290000|2025-02-11 21:44:50|1895.4|1880.6|1895.9|1881.1|1895.9|1881.1|1895.4|1880.6|2
1739310300000|2025-02-11 21:45:00|1895.4|1880.6|1893.4|1878.6|1895.4|1880.6|1893.4|1878.6|5
1739310310000|2025-02-11 21:45:10|1892.9|1878.1|1891.4|1876.6|1892.9|1878.1|1891.4|1876.6|6
1739310320000|2025-02-11 21:45:20|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739310330000|2025-02-11 21:45:30|1889.9|1875.1|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|7
1739310340000|2025-02-11 21:45:40|1888.9|1874.1|1888.4|1873.6|1889.4|1874.6|1888.4|1873.6|4
1739310350000|2025-02-11 21:45:50|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739310360000|2025-02-11 21:46:00|1889.9|1875.1|1893.9|1879.1|1893.9|1879.1|1889.4|1874.6|10
1739310370000|2025-02-11 21:46:10|1894.4|1879.6|1897.4|1882.6|1897.4|1882.6|1893.4|1878.6|8
1739310380000|2025-02-11 21:46:20|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|4
1739310390000|2025-02-11 21:46:30|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739310410000|2025-02-11 21:46:50|1895.9|1881.1|1899.4|1884.6|1899.4|1884.6|1895.9|1881.1|6
1739310420000|2025-02-11 21:47:00|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|4
1739310430000|2025-02-11 21:47:10|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|2
1739310440000|2025-02-11 21:47:20|1896.9|1882.1|1895.4|1880.6|1896.9|1882.1|1895.4|1880.6|4
1739310450000|2025-02-11 21:47:30|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1739310460000|2025-02-11 21:47:40|1894.9|1880.1|1897.4|1882.6|1897.4|1882.6|1894.4|1879.6|7
1739310470000|2025-02-11 21:47:50|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739310480000|2025-02-11 21:48:00|1895.9|1881.1|1893.4|1878.6|1895.9|1881.1|1893.4|1878.6|8
1739310490000|2025-02-11 21:48:10|1893.9|1879.1|1894.4|1879.6|1895.4|1880.6|1893.9|1879.1|3
1739310500000|2025-02-11 21:48:20|1894.9|1880.1|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|2
1739310510000|2025-02-11 21:48:30|1893.9|1879.1|1892.9|1878.1|1893.9|1879.1|1892.9|1878.1|3
1739310520000|2025-02-11 21:48:40|1892.4|1877.6|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|3
1739310530000|2025-02-11 21:48:50|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|2
1739310540000|2025-02-11 21:49:00|1893.4|1878.6|1893.4|1878.6|1893.9|1879.1|1892.9|1878.1|5
1739310550000|2025-02-11 21:49:10|1893.9|1879.1|1892.9|1878.1|1893.9|1879.1|1892.9|1878.1|3
1739310560000|2025-02-11 21:49:20|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739310580000|2025-02-11 21:49:40|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739310590000|2025-02-11 21:49:50|1890.9|1876.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1739310600000|2025-02-11 21:50:00|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|4
1739310610000|2025-02-11 21:50:10|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|3
1739310620000|2025-02-11 21:50:20|1891.4|1876.6|1889.9|1875.1|1891.4|1876.6|1889.9|1875.1|4
1739310630000|2025-02-11 21:50:30|1890.4|1875.6|1889.9|1875.1|1890.4|1875.6|1889.9|1875.1|2
1739310640000|2025-02-11 21:50:40|1890.4|1875.6|1888.9|1874.1|1890.4|1875.6|1888.9|1874.1|5
1739310650000|2025-02-11 21:50:50|1889.4|1874.6|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|3
1739310660000|2025-02-11 21:51:00|1890.9|1876.1|1889.4|1874.6|1890.9|1876.1|1888.9|1874.1|5
1739310670000|2025-02-11 21:51:10|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.4|1873.6|5
1739310680000|2025-02-11 21:51:20|1888.4|1873.6|1886.4|1871.6|1888.4|1873.6|1886.4|1871.6|5
1739310710000|2025-02-11 21:51:50|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739310740000|2025-02-11 21:52:20|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739310780000|2025-02-11 21:53:00|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739310790000|2025-02-11 21:53:10|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739310800000|2025-02-11 21:53:20|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739310810000|2025-02-11 21:53:30|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|4
1739310840000|2025-02-11 21:54:00|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739310850000|2025-02-11 21:54:10|1886.4|1871.6|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|2
1739310860000|2025-02-11 21:54:20|1886.4|1871.6|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|2
1739310870000|2025-02-11 21:54:30|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739310880000|2025-02-11 21:54:40|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739310890000|2025-02-11 21:54:50|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739310900000|2025-02-11 21:55:00|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|6
1739310910000|2025-02-11 21:55:10|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739310920000|2025-02-11 21:55:20|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|4
1739310930000|2025-02-11 21:55:30|1886.4|1871.6|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|4
1739310940000|2025-02-11 21:55:40|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|3
1739310960000|2025-02-11 21:56:00|1886.9|1872.1|1886.9|1872.1|1887.4|1872.6|1886.4|1871.6|5
1739310970000|2025-02-11 21:56:10|1886.4|1871.6|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|2
1739310980000|2025-02-11 21:56:20|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739310990000|2025-02-11 21:56:30|1887.9|1873.1|1890.4|1875.6|1890.4|1875.6|1887.9|1873.1|6
1739311000000|2025-02-11 21:56:40|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|3
1739311010000|2025-02-11 21:56:50|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739311020000|2025-02-11 21:57:00|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739311030000|2025-02-11 21:57:10|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739311040000|2025-02-11 21:57:20|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739311050000|2025-02-11 21:57:30|1886.9|1872.1|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|7
1739311060000|2025-02-11 21:57:40|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739311070000|2025-02-11 21:57:50|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739311080000|2025-02-11 21:58:00|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|4
1739311100000|2025-02-11 21:58:20|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|3
1739311120000|2025-02-11 21:58:40|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739311130000|2025-02-11 21:58:50|1887.9|1873.1|1886.4|1871.6|1887.9|1873.1|1886.4|1871.6|8
1739311180000|2025-02-11 21:59:40|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739311200000|2025-02-11 22:00:00|1885.9|1871.1|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|4
1739311210000|2025-02-11 22:00:10|1886.4|1871.6|1887.4|1872.6|1887.9|1873.1|1886.4|1871.6|4
1739311220000|2025-02-11 22:00:20|1887.9|1873.1|1889.4|1874.6|1889.4|1874.6|1887.9|1873.1|4
1739311230000|2025-02-11 22:00:30|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|4
1739311240000|2025-02-11 22:00:40|1889.9|1875.1|1891.4|1876.6|1891.4|1876.6|1889.9|1875.1|4
1739311250000|2025-02-11 22:00:50|1891.9|1877.1|1890.9|1876.1|1891.9|1877.1|1890.4|1875.6|7
1739311260000|2025-02-11 22:01:00|1891.4|1876.6|1892.4|1877.6|1892.4|1877.6|1890.9|1876.1|7
1739311270000|2025-02-11 22:01:10|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1891.4|1876.6|10
1739311280000|2025-02-11 22:01:20|1892.9|1878.1|1894.4|1879.6|1894.4|1879.6|1892.9|1878.1|4
1739311290000|2025-02-11 22:01:30|1894.9|1880.1|1893.9|1879.1|1894.9|1880.1|1893.9|1879.1|3
1739311300000|2025-02-11 22:01:40|1893.4|1878.6|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|5
1739311310000|2025-02-11 22:01:50|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739311320000|2025-02-11 22:02:00|1890.4|1875.6|1889.9|1875.1|1890.4|1875.6|1889.9|1875.1|2
1739311330000|2025-02-11 22:02:10|1890.4|1875.6|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|5
1739311350000|2025-02-11 22:02:30|1889.9|1875.1|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|5
1739311360000|2025-02-11 22:02:40|1889.9|1875.1|1891.4|1876.6|1891.4|1876.6|1889.9|1875.1|4
1739311370000|2025-02-11 22:02:50|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|5
1739311380000|2025-02-11 22:03:00|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739311400000|2025-02-11 22:03:20|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739311410000|2025-02-11 22:03:30|1890.4|1875.6|1891.9|1877.1|1891.9|1877.1|1890.4|1875.6|4
1739311420000|2025-02-11 22:03:40|1891.4|1876.6|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|3
1739311430000|2025-02-11 22:03:50|1890.9|1876.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1739311440000|2025-02-11 22:04:00|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739311450000|2025-02-11 22:04:10|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1739311460000|2025-02-11 22:04:20|1890.4|1875.6|1889.9|1875.1|1890.4|1875.6|1889.9|1875.1|2
1739311480000|2025-02-11 22:04:40|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|2
1739311490000|2025-02-11 22:04:50|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|3
1739311500000|2025-02-11 22:05:00|1890.9|1876.1|1892.4|1877.6|1892.4|1877.6|1890.4|1875.6|5
1739311510000|2025-02-11 22:05:10|1892.9|1878.1|1892.4|1877.6|1893.4|1878.6|1892.4|1877.6|4
1739311530000|2025-02-11 22:05:30|1891.4|1876.6|1892.4|1877.6|1892.9|1878.1|1891.4|1876.6|5
1739311540000|2025-02-11 22:05:40|1891.9|1877.1|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|4
1739311550000|2025-02-11 22:05:50|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|3
1739311560000|2025-02-11 22:06:00|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|4
1739311570000|2025-02-11 22:06:10|1889.4|1874.6|1888.9|1874.1|1889.4|1874.6|1888.4|1873.6|5
1739311580000|2025-02-11 22:06:20|1888.4|1873.6|1887.4|1872.6|1888.4|1873.6|1887.4|1872.6|2
1739311590000|2025-02-11 22:06:30|1886.4|1871.6|1887.9|1873.1|1887.9|1873.1|1886.4|1871.6|4
1739311600000|2025-02-11 22:06:40|1887.4|1872.6|1886.4|1871.6|1887.4|1872.6|1886.4|1871.6|2
1739311610000|2025-02-11 22:06:50|1886.9|1872.1|1890.4|1875.6|1890.4|1875.6|1886.9|1872.1|5
1739311620000|2025-02-11 22:07:00|1890.9|1876.1|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|3
1739311630000|2025-02-11 22:07:10|1892.4|1877.6|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|2
1739311640000|2025-02-11 22:07:20|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|4
1739311650000|2025-02-11 22:07:30|1893.4|1878.6|1893.4|1878.6|1893.9|1879.1|1893.4|1878.6|3
1739311670000|2025-02-11 22:07:50|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739311680000|2025-02-11 22:08:00|1894.4|1879.6|1893.9|1879.1|1894.4|1879.6|1893.9|1879.1|4
1739311690000|2025-02-11 22:08:10|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739311700000|2025-02-11 22:08:20|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739311710000|2025-02-11 22:08:30|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|5
1739311720000|2025-02-11 22:08:40|1892.4|1877.6|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|2
1739311730000|2025-02-11 22:08:50|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739311740000|2025-02-11 22:09:00|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739311750000|2025-02-11 22:09:10|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739311760000|2025-02-11 22:09:20|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739311780000|2025-02-11 22:09:40|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739311800000|2025-02-11 22:10:00|1892.4|1877.6|1893.4|1878.6|1893.4|1878.6|1892.4|1877.6|2
1739311810000|2025-02-11 22:10:10|1893.9|1879.1|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|2
1739311820000|2025-02-11 22:10:20|1894.9|1880.1|1896.4|1881.6|1896.9|1882.1|1894.9|1880.1|5
1739311830000|2025-02-11 22:10:30|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739311840000|2025-02-11 22:10:40|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739311850000|2025-02-11 22:10:50|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1739311860000|2025-02-11 22:11:00|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1
1739311870000|2025-02-11 22:11:10|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1
1739311880000|2025-02-11 22:11:20|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1
1739311890000|2025-02-11 22:11:30|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1
1739311910000|2025-02-11 22:11:50|1898.9|1884.1|1899.9|1885.1|1899.9|1885.1|1898.9|1884.1|3
1739311920000|2025-02-11 22:12:00|1899.4|1884.6|1899.9|1885.1|1899.9|1885.1|1899.4|1884.6|2
1739311940000|2025-02-11 22:12:20|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1
1739311950000|2025-02-11 22:12:30|1898.9|1884.1|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|4
1739311990000|2025-02-11 22:13:10|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1
1739312000000|2025-02-11 22:13:20|1899.4|1884.6|1898.4|1883.6|1899.4|1884.6|1898.4|1883.6|3
1739312020000|2025-02-11 22:13:40|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1898.9|1884.1|1
1739312030000|2025-02-11 22:13:50|1898.4|1883.6|1898.9|1884.1|1899.4|1884.6|1898.4|1883.6|3
1739312040000|2025-02-11 22:14:00|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1
1739312050000|2025-02-11 22:14:10|1899.9|1885.1|1902.9|1888.1|1902.9|1888.1|1899.9|1885.1|5
1739312070000|2025-02-11 22:14:30|1903.4|1888.6|1903.4|1888.6|1903.4|1888.6|1903.4|1888.6|1
1739312100000|2025-02-11 22:15:00|1902.9|1888.1|1901.4|1886.6|1902.9|1888.1|1900.4|1885.6|7
1739312110000|2025-02-11 22:15:10|1902.4|1887.6|1901.9|1887.1|1903.9|1889.1|1901.9|1887.1|10
1739312120000|2025-02-11 22:15:20|1901.4|1886.6|1900.4|1885.6|1901.4|1886.6|1899.4|1884.6|8
1739312130000|2025-02-11 22:15:30|1899.9|1885.1|1900.4|1885.6|1900.4|1885.6|1899.9|1885.1|2
1739312140000|2025-02-11 22:15:40|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1
1739312150000|2025-02-11 22:15:50|1900.4|1885.6|1901.4|1886.6|1901.9|1887.1|1900.4|1885.6|5
1739312160000|2025-02-11 22:16:00|1902.4|1887.6|1901.4|1886.6|1902.4|1887.6|1901.4|1886.6|2
1739312170000|2025-02-11 22:16:10|1900.9|1886.1|1901.4|1886.6|1901.4|1886.6|1900.9|1886.1|2
1739312180000|2025-02-11 22:16:20|1900.9|1886.1|1899.9|1885.1|1900.9|1886.1|1899.4|1884.6|5
1739312190000|2025-02-11 22:16:30|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1
1739312200000|2025-02-11 22:16:40|1898.9|1884.1|1898.9|1884.1|1899.4|1884.6|1898.4|1883.6|4
1739312210000|2025-02-11 22:16:50|1898.4|1883.6|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|3
1739312220000|2025-02-11 22:17:00|1897.9|1883.1|1898.4|1883.6|1898.9|1884.1|1897.4|1882.6|10
1739312230000|2025-02-11 22:17:10|1899.4|1884.6|1899.9|1885.1|1899.9|1885.1|1899.4|1884.6|2
1739312240000|2025-02-11 22:17:20|1900.4|1885.6|1897.4|1882.6|1900.4|1885.6|1897.4|1882.6|7
1739312260000|2025-02-11 22:17:40|1897.9|1883.1|1897.4|1882.6|1898.4|1883.6|1897.4|1882.6|3
1739312270000|2025-02-11 22:17:50|1897.9|1883.1|1898.4|1883.6|1898.9|1884.1|1897.9|1883.1|4
1739312280000|2025-02-11 22:18:00|1898.9|1884.1|1897.4|1882.6|1898.9|1884.1|1897.4|1882.6|7
1739312290000|2025-02-11 22:18:10|1896.9|1882.1|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|5
1739312300000|2025-02-11 22:18:20|1895.4|1880.6|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|5
1739312310000|2025-02-11 22:18:30|1895.9|1881.1|1896.9|1882.1|1896.9|1882.1|1895.9|1881.1|5
1739312320000|2025-02-11 22:18:40|1897.4|1882.6|1898.4|1883.6|1898.4|1883.6|1897.4|1882.6|2
1739312330000|2025-02-11 22:18:50|1897.9|1883.1|1897.4|1882.6|1898.4|1883.6|1897.4|1882.6|6
1739312340000|2025-02-11 22:19:00|1897.9|1883.1|1897.4|1882.6|1897.9|1883.1|1897.4|1882.6|4
1739312350000|2025-02-11 22:19:10|1897.9|1883.1|1896.4|1881.6|1897.9|1883.1|1896.4|1881.6|3
1739312360000|2025-02-11 22:19:20|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.4|1881.6|5
1739312370000|2025-02-11 22:19:30|1896.4|1881.6|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|3
1739312380000|2025-02-11 22:19:40|1894.4|1879.6|1894.9|1880.1|1894.9|1880.1|1894.4|1879.6|2
1739312390000|2025-02-11 22:19:50|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1
1739312400000|2025-02-11 22:20:00|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.4|1879.6|3
1739312440000|2025-02-11 22:20:40|1895.9|1881.1|1895.4|1880.6|1896.4|1881.6|1895.4|1880.6|6
1739312460000|2025-02-11 22:21:00|1894.9|1880.1|1895.4|1880.6|1895.4|1880.6|1894.9|1880.1|2
1739312480000|2025-02-11 22:21:20|1895.9|1881.1|1896.9|1882.1|1896.9|1882.1|1895.4|1880.6|5
1739312490000|2025-02-11 22:21:30|1897.4|1882.6|1896.4|1881.6|1897.4|1882.6|1896.4|1881.6|3
1739312500000|2025-02-11 22:21:40|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1739312510000|2025-02-11 22:21:50|1896.4|1881.6|1897.4|1882.6|1897.4|1882.6|1896.4|1881.6|3
1739312530000|2025-02-11 22:22:10|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1739312550000|2025-02-11 22:22:30|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1898.4|1883.6|1
1739312580000|2025-02-11 22:23:00|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1
1739312600000|2025-02-11 22:23:20|1900.9|1886.1|1902.4|1887.6|1902.4|1887.6|1900.9|1886.1|3
1739312620000|2025-02-11 22:23:40|1902.9|1888.1|1902.9|1888.1|1902.9|1888.1|1902.9|1888.1|1
1739312630000|2025-02-11 22:23:50|1903.4|1888.6|1903.9|1889.1|1903.9|1889.1|1903.4|1888.6|4
1739312650000|2025-02-11 22:24:10|1904.9|1890.1|1905.9|1891.1|1905.9|1891.1|1904.9|1890.1|3
1739312660000|2025-02-11 22:24:20|1905.4|1890.6|1905.9|1891.1|1905.9|1891.1|1905.4|1890.6|4
1739312670000|2025-02-11 22:24:30|1905.4|1890.6|1905.9|1891.1|1905.9|1891.1|1905.4|1890.6|4
1739312680000|2025-02-11 22:24:40|1905.4|1890.6|1905.9|1891.1|1905.9|1891.1|1905.4|1890.6|2
1739312700000|2025-02-11 22:25:00|1905.4|1890.6|1903.4|1888.6|1905.4|1890.6|1903.4|1888.6|5
1739312710000|2025-02-11 22:25:10|1902.9|1888.1|1902.4|1887.6|1902.9|1888.1|1901.9|1887.1|4
1739312720000|2025-02-11 22:25:20|1902.9|1888.1|1902.4|1887.6|1902.9|1888.1|1902.4|1887.6|2
1739312730000|2025-02-11 22:25:30|1902.9|1888.1|1903.4|1888.6|1903.4|1888.6|1902.9|1888.1|2
1739312740000|2025-02-11 22:25:40|1902.9|1888.1|1900.4|1885.6|1902.9|1888.1|1900.4|1885.6|5
1739312750000|2025-02-11 22:25:50|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1899.9|1885.1|1
1739312780000|2025-02-11 22:26:20|1900.4|1885.6|1899.9|1885.1|1900.4|1885.6|1899.9|1885.1|2
1739312790000|2025-02-11 22:26:30|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1899.4|1884.6|1
1739312800000|2025-02-11 22:26:40|1898.4|1883.6|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|5
1739312810000|2025-02-11 22:26:50|1898.9|1884.1|1899.4|1884.6|1899.4|1884.6|1898.9|1884.1|2
1739312820000|2025-02-11 22:27:00|1898.9|1884.1|1898.4|1883.6|1898.9|1884.1|1898.4|1883.6|2
1739312830000|2025-02-11 22:27:10|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1897.9|1883.1|1
1739312850000|2025-02-11 22:27:30|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1897.4|1882.6|1
1739312860000|2025-02-11 22:27:40|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1895.4|1880.6|6
1739312870000|2025-02-11 22:27:50|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1896.9|1882.1|1
1739312890000|2025-02-11 22:28:10|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1896.4|1881.6|1
1739312930000|2025-02-11 22:28:50|1896.9|1882.1|1897.4|1882.6|1897.4|1882.6|1896.9|1882.1|2
1739312940000|2025-02-11 22:29:00|1896.9|1882.1|1896.4|1881.6|1896.9|1882.1|1896.4|1881.6|2
1739312990000|2025-02-11 22:29:50|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1895.9|1881.1|1
1739313000000|2025-02-11 22:30:00|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1895.4|1880.6|1
1739313010000|2025-02-11 22:30:10|1894.9|1880.1|1893.4|1878.6|1894.9|1880.1|1893.4|1878.6|4
1739313020000|2025-02-11 22:30:20|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739313030000|2025-02-11 22:30:30|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739313040000|2025-02-11 22:30:40|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739313050000|2025-02-11 22:30:50|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1
1739313060000|2025-02-11 22:31:00|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739313190000|2025-02-11 22:33:10|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739313200000|2025-02-11 22:33:20|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739313220000|2025-02-11 22:33:40|1889.9|1875.1|1888.4|1873.6|1889.9|1875.1|1888.4|1873.6|4
1739313270000|2025-02-11 22:34:30|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.9|1874.1|2
1739313300000|2025-02-11 22:35:00|1888.9|1874.1|1887.9|1873.1|1888.9|1874.1|1887.9|1873.1|3
1739313320000|2025-02-11 22:35:20|1885.9|1871.1|1881.4|1866.6|1885.9|1871.1|1881.4|1866.6|5
1739313330000|2025-02-11 22:35:30|1880.4|1865.6|1878.4|1863.6|1880.4|1865.6|1877.9|1863.1|7
1739313340000|2025-02-11 22:35:40|1878.9|1864.1|1881.9|1867.1|1881.9|1867.1|1878.9|1864.1|7
1739313350000|2025-02-11 22:35:50|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|3
1739313360000|2025-02-11 22:36:00|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739313370000|2025-02-11 22:36:10|1881.9|1867.1|1882.9|1868.1|1882.9|1868.1|1881.9|1867.1|4
1739313380000|2025-02-11 22:36:20|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|2
1739313390000|2025-02-11 22:36:30|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739313400000|2025-02-11 22:36:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739313410000|2025-02-11 22:36:50|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739313420000|2025-02-11 22:37:00|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|3
1739313430000|2025-02-11 22:37:10|1881.4|1866.6|1882.9|1868.1|1882.9|1868.1|1881.4|1866.6|3
1739313440000|2025-02-11 22:37:20|1883.4|1868.6|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|3
1739313460000|2025-02-11 22:37:40|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739313470000|2025-02-11 22:37:50|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739313480000|2025-02-11 22:38:00|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739313490000|2025-02-11 22:38:10|1882.9|1868.1|1879.9|1865.1|1882.9|1868.1|1879.9|1865.1|7
1739313500000|2025-02-11 22:38:20|1880.4|1865.6|1881.9|1867.1|1881.9|1867.1|1880.4|1865.6|3
1739313510000|2025-02-11 22:38:30|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739313520000|2025-02-11 22:38:40|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739313530000|2025-02-11 22:38:50|1881.4|1866.6|1882.9|1868.1|1883.4|1868.6|1881.4|1866.6|7
1739313540000|2025-02-11 22:39:00|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739313550000|2025-02-11 22:39:10|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739313590000|2025-02-11 22:39:50|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739313600000|2025-02-11 22:40:00|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739313670000|2025-02-11 22:41:10|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|3
1739313700000|2025-02-11 22:41:40|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739313710000|2025-02-11 22:41:50|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739313760000|2025-02-11 22:42:40|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739313800000|2025-02-11 22:43:20|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1739313830000|2025-02-11 22:43:50|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739313860000|2025-02-11 22:44:20|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|3
1739313970000|2025-02-11 22:46:10|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739313980000|2025-02-11 22:46:20|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739314050000|2025-02-11 22:47:30|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739314090000|2025-02-11 22:48:10|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739314120000|2025-02-11 22:48:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|4
1739314130000|2025-02-11 22:48:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739314160000|2025-02-11 22:49:20|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|3
1739314170000|2025-02-11 22:49:30|1879.9|1865.1|1877.9|1863.1|1879.9|1865.1|1877.9|1863.1|5
1739314190000|2025-02-11 22:49:50|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|3
1739314230000|2025-02-11 22:50:30|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|4
1739314300000|2025-02-11 22:51:40|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739314400000|2025-02-11 22:53:20|1876.4|1861.6|1874.9|1860.1|1876.4|1861.6|1874.9|1860.1|4
1739314410000|2025-02-11 22:53:30|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739314430000|2025-02-11 22:53:50|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739314450000|2025-02-11 22:54:10|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739314470000|2025-02-11 22:54:30|1872.4|1857.6|1867.9|1853.1|1872.4|1857.6|1867.9|1853.1|11
1739314480000|2025-02-11 22:54:40|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|5
1739314490000|2025-02-11 22:54:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739314500000|2025-02-11 22:55:00|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739314520000|2025-02-11 22:55:20|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|3
1739314550000|2025-02-11 22:55:50|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739314560000|2025-02-11 22:56:00|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|3
1739314570000|2025-02-11 22:56:10|1868.9|1854.1|1871.4|1856.6|1871.4|1856.6|1868.9|1854.1|8
1739314580000|2025-02-11 22:56:20|1871.9|1857.1|1870.4|1855.6|1871.9|1857.1|1870.4|1855.6|4
1739314590000|2025-02-11 22:56:30|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.4|1853.6|5
1739314600000|2025-02-11 22:56:40|1869.4|1854.6|1868.4|1853.6|1869.9|1855.1|1868.4|1853.6|4
1739314610000|2025-02-11 22:56:50|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739314620000|2025-02-11 22:57:00|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739314650000|2025-02-11 22:57:30|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|2
1739314660000|2025-02-11 22:57:40|1867.4|1852.6|1865.9|1851.1|1867.4|1852.6|1865.9|1851.1|4
1739314670000|2025-02-11 22:57:50|1863.4|1848.6|1859.4|1844.6|1863.4|1848.6|1859.4|1844.6|5
1739314680000|2025-02-11 22:58:00|1858.9|1844.1|1859.9|1845.1|1860.4|1845.6|1857.9|1843.1|8
1739314690000|2025-02-11 22:58:10|1860.4|1845.6|1858.4|1843.6|1860.4|1845.6|1857.9|1843.1|7
1739314700000|2025-02-11 22:58:20|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739314720000|2025-02-11 22:58:40|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739314730000|2025-02-11 22:58:50|1859.4|1844.6|1860.9|1846.1|1860.9|1846.1|1859.4|1844.6|9
1739314740000|2025-02-11 22:59:00|1861.4|1846.6|1859.9|1845.1|1861.9|1847.1|1859.4|1844.6|11
1739314750000|2025-02-11 22:59:10|1860.4|1845.6|1859.9|1845.1|1860.4|1845.6|1858.9|1844.1|10
1739314760000|2025-02-11 22:59:20|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1859.9|1845.1|4
1739314770000|2025-02-11 22:59:30|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|3
1739314780000|2025-02-11 22:59:40|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|8
1739314790000|2025-02-11 22:59:50|1863.9|1849.1|1862.9|1848.1|1863.9|1849.1|1862.9|1848.1|3
1739314800000|2025-02-11 23:00:00|1863.4|1848.6|1864.9|1850.1|1864.9|1850.1|1862.4|1847.6|10
1739314810000|2025-02-11 23:00:10|1865.4|1850.6|1864.4|1849.6|1866.4|1851.6|1864.4|1849.6|7
1739314820000|2025-02-11 23:00:20|1864.9|1850.1|1867.4|1852.6|1867.4|1852.6|1864.9|1850.1|6
1739314830000|2025-02-11 23:00:30|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1865.4|1850.6|8
1739314840000|2025-02-11 23:00:40|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|8
1739314850000|2025-02-11 23:00:50|1864.9|1850.1|1865.9|1851.1|1866.4|1851.6|1864.9|1850.1|7
1739314860000|2025-02-11 23:01:00|1865.4|1850.6|1863.4|1848.6|1865.9|1851.1|1862.9|1848.1|11
1739314870000|2025-02-11 23:01:10|1863.9|1849.1|1865.4|1850.6|1865.9|1851.1|1863.9|1849.1|6
1739314880000|2025-02-11 23:01:20|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739314890000|2025-02-11 23:01:30|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|3
1739314900000|2025-02-11 23:01:40|1866.4|1851.6|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|7
1739314910000|2025-02-11 23:01:50|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|11
1739314920000|2025-02-11 23:02:00|1867.9|1853.1|1866.9|1852.1|1868.4|1853.6|1866.4|1851.6|11
1739314930000|2025-02-11 23:02:10|1866.4|1851.6|1866.9|1852.1|1868.4|1853.6|1866.4|1851.6|7
1739314940000|2025-02-11 23:02:20|1866.4|1851.6|1865.4|1850.6|1866.9|1852.1|1865.4|1850.6|5
1739314950000|2025-02-11 23:02:30|1864.9|1850.1|1861.9|1847.1|1864.9|1850.1|1861.4|1846.6|8
1739314960000|2025-02-11 23:02:40|1862.4|1847.6|1862.9|1848.1|1863.4|1848.6|1862.4|1847.6|8
1739314970000|2025-02-11 23:02:50|1862.4|1847.6|1864.4|1849.6|1864.4|1849.6|1862.4|1847.6|9
1739314980000|2025-02-11 23:03:00|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|6
1739314990000|2025-02-11 23:03:10|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|10
1739315000000|2025-02-11 23:03:20|1864.9|1850.1|1865.4|1850.6|1866.4|1851.6|1864.9|1850.1|8
1739315010000|2025-02-11 23:03:30|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1739315020000|2025-02-11 23:03:40|1863.9|1849.1|1862.9|1848.1|1864.4|1849.6|1862.9|1848.1|11
1739315030000|2025-02-11 23:03:50|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|3
1739315050000|2025-02-11 23:04:10|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.4|1848.6|7
1739315060000|2025-02-11 23:04:20|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|6
1739315070000|2025-02-11 23:04:30|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|4
1739315080000|2025-02-11 23:04:40|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739315090000|2025-02-11 23:04:50|1863.9|1849.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1739315100000|2025-02-11 23:05:00|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.4|1849.6|7
1739315110000|2025-02-11 23:05:10|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|5
1739315120000|2025-02-11 23:05:20|1866.9|1852.1|1865.9|1851.1|1866.9|1852.1|1865.9|1851.1|5
1739315130000|2025-02-11 23:05:30|1866.4|1851.6|1864.9|1850.1|1866.4|1851.6|1864.9|1850.1|4
1739315140000|2025-02-11 23:05:40|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739315150000|2025-02-11 23:05:50|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739315160000|2025-02-11 23:06:00|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739315180000|2025-02-11 23:06:20|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739315190000|2025-02-11 23:06:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739315200000|2025-02-11 23:06:40|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|4
1739315230000|2025-02-11 23:07:10|1868.9|1854.1|1867.4|1852.6|1868.9|1854.1|1867.4|1852.6|4
1739315240000|2025-02-11 23:07:20|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|3
1739315250000|2025-02-11 23:07:30|1867.9|1853.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|4
1739315260000|2025-02-11 23:07:40|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739315280000|2025-02-11 23:08:00|1868.9|1854.1|1867.9|1853.1|1868.9|1854.1|1867.9|1853.1|3
1739315290000|2025-02-11 23:08:10|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739315300000|2025-02-11 23:08:20|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739315310000|2025-02-11 23:08:30|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|5
1739315320000|2025-02-11 23:08:40|1868.4|1853.6|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|3
1739315330000|2025-02-11 23:08:50|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739315360000|2025-02-11 23:09:20|1868.9|1854.1|1870.4|1855.6|1870.4|1855.6|1868.9|1854.1|4
1739315370000|2025-02-11 23:09:30|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739315390000|2025-02-11 23:09:50|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739315400000|2025-02-11 23:10:00|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|4
1739315410000|2025-02-11 23:10:10|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|4
1739315420000|2025-02-11 23:10:20|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739315430000|2025-02-11 23:10:30|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739315440000|2025-02-11 23:10:40|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739315460000|2025-02-11 23:11:00|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.9|1854.1|3
1739315470000|2025-02-11 23:11:10|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|3
1739315480000|2025-02-11 23:11:20|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.9|1854.1|3
1739315500000|2025-02-11 23:11:40|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739315510000|2025-02-11 23:11:50|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739315520000|2025-02-11 23:12:00|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739315540000|2025-02-11 23:12:20|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1
1739315550000|2025-02-11 23:12:30|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739315580000|2025-02-11 23:13:00|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739315590000|2025-02-11 23:13:10|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739315600000|2025-02-11 23:13:20|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739315610000|2025-02-11 23:13:30|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739315620000|2025-02-11 23:13:40|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739315640000|2025-02-11 23:14:00|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739315650000|2025-02-11 23:14:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739315680000|2025-02-11 23:14:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739315690000|2025-02-11 23:14:50|1870.4|1855.6|1869.9|1855.1|1870.4|1855.6|1869.9|1855.1|2
1739315710000|2025-02-11 23:15:10|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739315720000|2025-02-11 23:15:20|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739315730000|2025-02-11 23:15:30|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|3
1739315740000|2025-02-11 23:15:40|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739315750000|2025-02-11 23:15:50|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739315760000|2025-02-11 23:16:00|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739315770000|2025-02-11 23:16:10|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739315780000|2025-02-11 23:16:20|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739315790000|2025-02-11 23:16:30|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739315810000|2025-02-11 23:16:50|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739315820000|2025-02-11 23:17:00|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739315830000|2025-02-11 23:17:10|1869.9|1855.1|1868.9|1854.1|1869.9|1855.1|1868.9|1854.1|4
1739315860000|2025-02-11 23:17:40|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739315880000|2025-02-11 23:18:00|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739315910000|2025-02-11 23:18:30|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739315930000|2025-02-11 23:18:50|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739315970000|2025-02-11 23:19:30|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739315980000|2025-02-11 23:19:40|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739315990000|2025-02-11 23:19:50|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739316020000|2025-02-11 23:20:20|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739316050000|2025-02-11 23:20:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739316080000|2025-02-11 23:21:20|1869.4|1854.6|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|2
1739316090000|2025-02-11 23:21:30|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|3
1739316100000|2025-02-11 23:21:40|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|2
1739316110000|2025-02-11 23:21:50|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739316190000|2025-02-11 23:23:10|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|2
1739316200000|2025-02-11 23:23:20|1873.4|1858.6|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|2
1739316210000|2025-02-11 23:23:30|1875.9|1861.1|1875.4|1860.6|1876.9|1862.1|1875.4|1860.6|5
1739316220000|2025-02-11 23:23:40|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|3
1739316240000|2025-02-11 23:24:00|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739316250000|2025-02-11 23:24:10|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|2
1739316260000|2025-02-11 23:24:20|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739316270000|2025-02-11 23:24:30|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739316280000|2025-02-11 23:24:40|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739316290000|2025-02-11 23:24:50|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739316300000|2025-02-11 23:25:00|1873.9|1859.1|1872.9|1858.1|1873.9|1859.1|1872.9|1858.1|3
1739316310000|2025-02-11 23:25:10|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|5
1739316370000|2025-02-11 23:26:10|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739316380000|2025-02-11 23:26:20|1872.4|1857.6|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|3
1739316400000|2025-02-11 23:26:40|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739316410000|2025-02-11 23:26:50|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739316420000|2025-02-11 23:27:00|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|2
1739316430000|2025-02-11 23:27:10|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739316440000|2025-02-11 23:27:20|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739316490000|2025-02-11 23:28:10|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739316500000|2025-02-11 23:28:20|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739316560000|2025-02-11 23:29:20|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|3
1739316580000|2025-02-11 23:29:40|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739316600000|2025-02-11 23:30:00|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739316610000|2025-02-11 23:30:10|1873.4|1858.6|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|2
1739316620000|2025-02-11 23:30:20|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1739316630000|2025-02-11 23:30:30|1875.4|1860.6|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|3
1739316650000|2025-02-11 23:30:50|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739316660000|2025-02-11 23:31:00|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739316690000|2025-02-11 23:31:30|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739316700000|2025-02-11 23:31:40|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739316710000|2025-02-11 23:31:50|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739316720000|2025-02-11 23:32:00|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739316760000|2025-02-11 23:32:40|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739316770000|2025-02-11 23:32:50|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739316790000|2025-02-11 23:33:10|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739316800000|2025-02-11 23:33:20|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|2
1739316850000|2025-02-11 23:34:10|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|3
1739316860000|2025-02-11 23:34:20|1874.9|1860.1|1875.9|1861.1|1875.9|1861.1|1874.9|1860.1|3
1739316870000|2025-02-11 23:34:30|1876.4|1861.6|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|2
1739316880000|2025-02-11 23:34:40|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739316900000|2025-02-11 23:35:00|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739316910000|2025-02-11 23:35:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739316920000|2025-02-11 23:35:20|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739316960000|2025-02-11 23:36:00|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739316970000|2025-02-11 23:36:10|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739316990000|2025-02-11 23:36:30|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739317020000|2025-02-11 23:37:00|1874.9|1860.1|1873.4|1858.6|1874.9|1860.1|1873.4|1858.6|3
1739317040000|2025-02-11 23:37:20|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739317070000|2025-02-11 23:37:50|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739317080000|2025-02-11 23:38:00|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739317100000|2025-02-11 23:38:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739317110000|2025-02-11 23:38:30|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|2
1739317120000|2025-02-11 23:38:40|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739317130000|2025-02-11 23:38:50|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739317140000|2025-02-11 23:39:00|1873.4|1858.6|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|2
1739317150000|2025-02-11 23:39:10|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739317160000|2025-02-11 23:39:20|1871.9|1857.1|1870.9|1856.1|1871.9|1857.1|1870.4|1855.6|4
1739317170000|2025-02-11 23:39:30|1871.4|1856.6|1870.9|1856.1|1871.4|1856.6|1870.9|1856.1|2
1739317180000|2025-02-11 23:39:40|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739317190000|2025-02-11 23:39:50|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739317200000|2025-02-11 23:40:00|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739317230000|2025-02-11 23:40:30|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739317240000|2025-02-11 23:40:40|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739317270000|2025-02-11 23:41:10|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739317320000|2025-02-11 23:42:00|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739317360000|2025-02-11 23:42:40|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739317380000|2025-02-11 23:43:00|1872.9|1858.1|1871.9|1857.1|1872.9|1858.1|1871.9|1857.1|3
1739317390000|2025-02-11 23:43:10|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739317400000|2025-02-11 23:43:20|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739317410000|2025-02-11 23:43:30|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739317450000|2025-02-11 23:44:10|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739317460000|2025-02-11 23:44:20|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739317470000|2025-02-11 23:44:30|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739317490000|2025-02-11 23:44:50|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739317500000|2025-02-11 23:45:00|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739317510000|2025-02-11 23:45:10|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|3
1739317520000|2025-02-11 23:45:20|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|3
1739317530000|2025-02-11 23:45:30|1867.9|1853.1|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|3
1739317540000|2025-02-11 23:45:40|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739317550000|2025-02-11 23:45:50|1867.9|1853.1|1868.9|1854.1|1868.9|1854.1|1867.9|1853.1|3
1739317570000|2025-02-11 23:46:10|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|2
1739317580000|2025-02-11 23:46:20|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739317590000|2025-02-11 23:46:30|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739317600000|2025-02-11 23:46:40|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739317630000|2025-02-11 23:47:10|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739317640000|2025-02-11 23:47:20|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739317670000|2025-02-11 23:47:50|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739317690000|2025-02-11 23:48:10|1872.4|1857.6|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|2
1739317700000|2025-02-11 23:48:20|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739317710000|2025-02-11 23:48:30|1871.9|1857.1|1872.9|1858.1|1872.9|1858.1|1871.9|1857.1|3
1739317740000|2025-02-11 23:49:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739317750000|2025-02-11 23:49:10|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739317760000|2025-02-11 23:49:20|1870.4|1855.6|1869.9|1855.1|1870.4|1855.6|1869.9|1855.1|2
1739317770000|2025-02-11 23:49:30|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739317800000|2025-02-11 23:50:00|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739317820000|2025-02-11 23:50:20|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739317840000|2025-02-11 23:50:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739317850000|2025-02-11 23:50:50|1870.4|1855.6|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|2
1739317870000|2025-02-11 23:51:10|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739317890000|2025-02-11 23:51:30|1870.9|1856.1|1869.9|1855.1|1870.9|1856.1|1869.9|1855.1|3
1739317900000|2025-02-11 23:51:40|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739317940000|2025-02-11 23:52:20|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739317950000|2025-02-11 23:52:30|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739317960000|2025-02-11 23:52:40|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739317980000|2025-02-11 23:53:00|1871.4|1856.6|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|2
1739318010000|2025-02-11 23:53:30|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739318020000|2025-02-11 23:53:40|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739318030000|2025-02-11 23:53:50|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739318100000|2025-02-11 23:55:00|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|2
1739318110000|2025-02-11 23:55:10|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739318120000|2025-02-11 23:55:20|1870.4|1855.6|1871.9|1857.1|1871.9|1857.1|1870.4|1855.6|4
1739318130000|2025-02-11 23:55:30|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739318140000|2025-02-11 23:55:40|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739318160000|2025-02-11 23:56:00|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739318170000|2025-02-11 23:56:10|1871.9|1857.1|1870.9|1856.1|1871.9|1857.1|1870.9|1856.1|3
1739318180000|2025-02-11 23:56:20|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739318230000|2025-02-11 23:57:10|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739318240000|2025-02-11 23:57:20|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1
1739318270000|2025-02-11 23:57:50|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739318290000|2025-02-11 23:58:10|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739318330000|2025-02-11 23:58:50|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739318340000|2025-02-11 23:59:00|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739318360000|2025-02-11 23:59:20|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739318400000|2025-02-12 00:00:00|1871.9|1857.1|1870.9|1856.1|1871.9|1857.1|1870.9|1856.1|2
1739318410000|2025-02-12 00:00:10|1870.4|1855.6|1868.9|1854.1|1870.4|1855.6|1868.9|1854.1|6
1739318420000|2025-02-12 00:00:20|1868.4|1853.6|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|3
1739318430000|2025-02-12 00:00:30|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|5
1739318440000|2025-02-12 00:00:40|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739318450000|2025-02-12 00:00:50|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|2
1739318460000|2025-02-12 00:01:00|1868.4|1853.6|1869.9|1855.1|1869.9|1855.1|1868.4|1853.6|4
1739318470000|2025-02-12 00:01:10|1869.4|1854.6|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|2
1739318480000|2025-02-12 00:01:20|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|3
1739318490000|2025-02-12 00:01:30|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|3
1739318500000|2025-02-12 00:01:40|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739318510000|2025-02-12 00:01:50|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739318520000|2025-02-12 00:02:00|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739318530000|2025-02-12 00:02:10|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739318540000|2025-02-12 00:02:20|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|2
1739318550000|2025-02-12 00:02:30|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739318560000|2025-02-12 00:02:40|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739318570000|2025-02-12 00:02:50|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739318580000|2025-02-12 00:03:00|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|2
1739318590000|2025-02-12 00:03:10|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|3
1739318600000|2025-02-12 00:03:20|1873.4|1858.6|1874.4|1859.6|1874.4|1859.6|1873.4|1858.6|3
1739318610000|2025-02-12 00:03:30|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739318620000|2025-02-12 00:03:40|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739318640000|2025-02-12 00:04:00|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739318650000|2025-02-12 00:04:10|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|3
1739318660000|2025-02-12 00:04:20|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739318690000|2025-02-12 00:04:50|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|3
1739318700000|2025-02-12 00:05:00|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739318710000|2025-02-12 00:05:10|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.4|1861.6|5
1739318720000|2025-02-12 00:05:20|1878.4|1863.6|1879.4|1864.6|1879.4|1864.6|1878.4|1863.6|2
1739318730000|2025-02-12 00:05:30|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739318740000|2025-02-12 00:05:40|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|3
1739318750000|2025-02-12 00:05:50|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739318760000|2025-02-12 00:06:00|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1739318780000|2025-02-12 00:06:20|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739318790000|2025-02-12 00:06:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739318800000|2025-02-12 00:06:40|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739318810000|2025-02-12 00:06:50|1880.4|1865.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|3
1739318820000|2025-02-12 00:07:00|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739318830000|2025-02-12 00:07:10|1880.4|1865.6|1881.9|1867.1|1881.9|1867.1|1880.4|1865.6|4
1739318840000|2025-02-12 00:07:20|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|2
1739318860000|2025-02-12 00:07:40|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739318880000|2025-02-12 00:08:00|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739318900000|2025-02-12 00:08:20|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739318960000|2025-02-12 00:09:20|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739318970000|2025-02-12 00:09:30|1875.4|1860.6|1874.9|1860.1|1875.4|1860.6|1874.4|1859.6|4
1739318980000|2025-02-12 00:09:40|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739319000000|2025-02-12 00:10:00|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739319020000|2025-02-12 00:10:20|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739319030000|2025-02-12 00:10:30|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739319050000|2025-02-12 00:10:50|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739319070000|2025-02-12 00:11:10|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739319100000|2025-02-12 00:11:40|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739319130000|2025-02-12 00:12:10|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|2
1739319140000|2025-02-12 00:12:20|1874.9|1860.1|1875.9|1861.1|1875.9|1861.1|1874.9|1860.1|3
1739319150000|2025-02-12 00:12:30|1876.4|1861.6|1877.4|1862.6|1877.4|1862.6|1876.4|1861.6|2
1739319170000|2025-02-12 00:12:50|1876.4|1861.6|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|2
1739319180000|2025-02-12 00:13:00|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739319200000|2025-02-12 00:13:20|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|2
1739319220000|2025-02-12 00:13:40|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739319230000|2025-02-12 00:13:50|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1
1739319240000|2025-02-12 00:14:00|1878.4|1863.6|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|2
1739319250000|2025-02-12 00:14:10|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739319270000|2025-02-12 00:14:30|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739319280000|2025-02-12 00:14:40|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739319300000|2025-02-12 00:15:00|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1879.4|1864.6|5
1739319310000|2025-02-12 00:15:10|1880.4|1865.6|1881.4|1866.6|1881.9|1867.1|1880.4|1865.6|5
1739319320000|2025-02-12 00:15:20|1880.9|1866.1|1879.4|1864.6|1880.9|1866.1|1879.4|1864.6|3
1739319330000|2025-02-12 00:15:30|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739319340000|2025-02-12 00:15:40|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|2
1739319350000|2025-02-12 00:15:50|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739319360000|2025-02-12 00:16:00|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739319390000|2025-02-12 00:16:30|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739319410000|2025-02-12 00:16:50|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739319430000|2025-02-12 00:17:10|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739319440000|2025-02-12 00:17:20|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|4
1739319450000|2025-02-12 00:17:30|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739319460000|2025-02-12 00:17:40|1876.4|1861.6|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|4
1739319470000|2025-02-12 00:17:50|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1
1739319480000|2025-02-12 00:18:00|1877.9|1863.1|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|3
1739319490000|2025-02-12 00:18:10|1877.9|1863.1|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|3
1739319500000|2025-02-12 00:18:20|1877.4|1862.6|1876.4|1861.6|1877.4|1862.6|1876.4|1861.6|3
1739319510000|2025-02-12 00:18:30|1874.4|1859.6|1874.4|1859.6|1875.4|1860.6|1873.9|1859.1|7
1739319520000|2025-02-12 00:18:40|1873.9|1859.1|1872.4|1857.6|1874.4|1859.6|1872.4|1857.6|8
1739319530000|2025-02-12 00:18:50|1873.4|1858.6|1872.4|1857.6|1873.9|1859.1|1872.4|1857.6|5
1739319540000|2025-02-12 00:19:00|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|4
1739319550000|2025-02-12 00:19:10|1873.9|1859.1|1873.4|1858.6|1873.9|1859.1|1873.4|1858.6|2
1739319560000|2025-02-12 00:19:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739319570000|2025-02-12 00:19:30|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|3
1739319580000|2025-02-12 00:19:40|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|3
1739319590000|2025-02-12 00:19:50|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|3
1739319600000|2025-02-12 00:20:00|1874.9|1860.1|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|3
1739319610000|2025-02-12 00:20:10|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739319630000|2025-02-12 00:20:30|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739319660000|2025-02-12 00:21:00|1870.4|1855.6|1868.4|1853.6|1870.4|1855.6|1868.4|1853.6|6
1739319670000|2025-02-12 00:21:10|1867.4|1852.6|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|3
1739319680000|2025-02-12 00:21:20|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739319700000|2025-02-12 00:21:40|1866.4|1851.6|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|2
1739319720000|2025-02-12 00:22:00|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1866.4|1851.6|3
1739319730000|2025-02-12 00:22:10|1866.9|1852.1|1868.4|1853.6|1868.4|1853.6|1866.9|1852.1|4
1739319740000|2025-02-12 00:22:20|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|4
1739319750000|2025-02-12 00:22:30|1868.9|1854.1|1867.4|1852.6|1869.4|1854.6|1867.4|1852.6|6
1739319770000|2025-02-12 00:22:50|1866.4|1851.6|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|5
1739319780000|2025-02-12 00:23:00|1866.9|1852.1|1866.9|1852.1|1867.4|1852.6|1866.9|1852.1|3
1739319790000|2025-02-12 00:23:10|1866.4|1851.6|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|3
1739319800000|2025-02-12 00:23:20|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|4
1739319810000|2025-02-12 00:23:30|1867.9|1853.1|1868.4|1853.6|1868.9|1854.1|1867.4|1852.6|8
1739319820000|2025-02-12 00:23:40|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739319830000|2025-02-12 00:23:50|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739319840000|2025-02-12 00:24:00|1866.9|1852.1|1868.4|1853.6|1868.4|1853.6|1865.9|1851.1|10
1739319850000|2025-02-12 00:24:10|1867.9|1853.1|1868.4|1853.6|1868.9|1854.1|1867.4|1852.6|7
1739319870000|2025-02-12 00:24:30|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|4
1739319880000|2025-02-12 00:24:40|1867.9|1853.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|6
1739319890000|2025-02-12 00:24:50|1868.9|1854.1|1869.4|1854.6|1869.9|1855.1|1868.4|1853.6|8
1739319900000|2025-02-12 00:25:00|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1869.4|1854.6|8
1739319910000|2025-02-12 00:25:10|1871.9|1857.1|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|11
1739319920000|2025-02-12 00:25:20|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|5
1739319930000|2025-02-12 00:25:30|1871.9|1857.1|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|4
1739319940000|2025-02-12 00:25:40|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.9|1858.1|2
1739319950000|2025-02-12 00:25:50|1873.9|1859.1|1876.4|1861.6|1876.4|1861.6|1873.9|1859.1|12
1739319960000|2025-02-12 00:26:00|1876.9|1862.1|1876.9|1862.1|1877.9|1863.1|1876.4|1861.6|9
1739319970000|2025-02-12 00:26:10|1877.4|1862.6|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|5
1739319980000|2025-02-12 00:26:20|1877.9|1863.1|1878.4|1863.6|1878.4|1863.6|1877.9|1863.1|2
1739319990000|2025-02-12 00:26:30|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1739320000000|2025-02-12 00:26:40|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739320010000|2025-02-12 00:26:50|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|4
1739320020000|2025-02-12 00:27:00|1877.9|1863.1|1880.4|1865.6|1880.4|1865.6|1877.9|1863.1|6
1739320030000|2025-02-12 00:27:10|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|3
1739320060000|2025-02-12 00:27:40|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|3
1739320070000|2025-02-12 00:27:50|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|4
1739320080000|2025-02-12 00:28:00|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|15
1739320090000|2025-02-12 00:28:10|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739320100000|2025-02-12 00:28:20|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.4|1869.6|3
1739320110000|2025-02-12 00:28:30|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739320120000|2025-02-12 00:28:40|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.9|1870.1|3
1739320140000|2025-02-12 00:29:00|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|3
1739320150000|2025-02-12 00:29:10|1885.4|1870.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|4
1739320160000|2025-02-12 00:29:20|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739320170000|2025-02-12 00:29:30|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|4
1739320180000|2025-02-12 00:29:40|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739320200000|2025-02-12 00:30:00|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739320210000|2025-02-12 00:30:10|1882.4|1867.6|1882.4|1867.6|1884.4|1869.6|1882.4|1867.6|6
1739320220000|2025-02-12 00:30:20|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739320230000|2025-02-12 00:30:30|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|6
1739320240000|2025-02-12 00:30:40|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|5
1739320250000|2025-02-12 00:30:50|1879.9|1865.1|1880.4|1865.6|1881.4|1866.6|1879.9|1865.1|6
1739320260000|2025-02-12 00:31:00|1880.9|1866.1|1884.4|1869.6|1884.4|1869.6|1880.9|1866.1|10
1739320270000|2025-02-12 00:31:10|1884.9|1870.1|1883.4|1868.6|1885.4|1870.6|1882.9|1868.1|7
1739320280000|2025-02-12 00:31:20|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.4|1868.6|5
1739320290000|2025-02-12 00:31:30|1885.9|1871.1|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|2
1739320300000|2025-02-12 00:31:40|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739320310000|2025-02-12 00:31:50|1885.9|1871.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1739320320000|2025-02-12 00:32:00|1885.4|1870.6|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|4
1739320330000|2025-02-12 00:32:10|1885.4|1870.6|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|2
1739320340000|2025-02-12 00:32:20|1886.9|1872.1|1889.4|1874.6|1889.4|1874.6|1886.4|1871.6|6
1739320350000|2025-02-12 00:32:30|1889.9|1875.1|1891.9|1877.1|1891.9|1877.1|1889.9|1875.1|4
1739320360000|2025-02-12 00:32:40|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739320380000|2025-02-12 00:33:00|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739320390000|2025-02-12 00:33:10|1892.9|1878.1|1893.4|1878.6|1893.4|1878.6|1891.9|1877.1|6
1739320400000|2025-02-12 00:33:20|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1893.9|1879.1|1
1739320410000|2025-02-12 00:33:30|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739320420000|2025-02-12 00:33:40|1892.9|1878.1|1891.4|1876.6|1892.9|1878.1|1891.4|1876.6|6
1739320430000|2025-02-12 00:33:50|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1889.9|1875.1|5
1739320440000|2025-02-12 00:34:00|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1888.4|1873.6|6
1739320450000|2025-02-12 00:34:10|1889.4|1874.6|1891.4|1876.6|1891.4|1876.6|1889.4|1874.6|9
1739320460000|2025-02-12 00:34:20|1890.9|1876.1|1889.4|1874.6|1890.9|1876.1|1889.4|1874.6|4
1739320470000|2025-02-12 00:34:30|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739320480000|2025-02-12 00:34:40|1887.9|1873.1|1886.4|1871.6|1887.9|1873.1|1886.4|1871.6|8
1739320500000|2025-02-12 00:35:00|1886.9|1872.1|1887.4|1872.6|1887.4|1872.6|1885.4|1870.6|8
1739320510000|2025-02-12 00:35:10|1886.9|1872.1|1884.9|1870.1|1886.9|1872.1|1884.4|1869.6|8
1739320520000|2025-02-12 00:35:20|1885.4|1870.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|7
1739320530000|2025-02-12 00:35:30|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739320540000|2025-02-12 00:35:40|1884.9|1870.1|1886.4|1871.6|1886.4|1871.6|1884.9|1870.1|6
1739320560000|2025-02-12 00:36:00|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|4
1739320580000|2025-02-12 00:36:20|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1885.9|1871.1|3
1739320600000|2025-02-12 00:36:40|1885.4|1870.6|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|2
1739320610000|2025-02-12 00:36:50|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|4
1739320620000|2025-02-12 00:37:00|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739320630000|2025-02-12 00:37:10|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|4
1739320640000|2025-02-12 00:37:20|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739320650000|2025-02-12 00:37:30|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|3
1739320660000|2025-02-12 00:37:40|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|6
1739320670000|2025-02-12 00:37:50|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739320680000|2025-02-12 00:38:00|1882.9|1868.1|1881.4|1866.6|1883.9|1869.1|1881.4|1866.6|6
1739320690000|2025-02-12 00:38:10|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739320700000|2025-02-12 00:38:20|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|4
1739320710000|2025-02-12 00:38:30|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739320720000|2025-02-12 00:38:40|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739320740000|2025-02-12 00:39:00|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|7
1739320750000|2025-02-12 00:39:10|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739320760000|2025-02-12 00:39:20|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1879.4|1864.6|5
1739320770000|2025-02-12 00:39:30|1880.9|1866.1|1877.9|1863.1|1880.9|1866.1|1877.9|1863.1|9
1739320780000|2025-02-12 00:39:40|1878.4|1863.6|1877.9|1863.1|1878.4|1863.6|1877.9|1863.1|4
1739320790000|2025-02-12 00:39:50|1878.4|1863.6|1876.9|1862.1|1878.4|1863.6|1876.9|1862.1|3
1739320800000|2025-02-12 00:40:00|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|4
1739320810000|2025-02-12 00:40:10|1874.9|1860.1|1873.9|1859.1|1874.9|1860.1|1873.9|1859.1|2
1739320820000|2025-02-12 00:40:20|1872.9|1858.1|1874.4|1859.6|1874.4|1859.6|1872.4|1857.6|8
1739320830000|2025-02-12 00:40:30|1874.9|1860.1|1874.4|1859.6|1875.4|1860.6|1874.4|1859.6|4
1739320840000|2025-02-12 00:40:40|1873.9|1859.1|1874.9|1860.1|1875.4|1860.6|1873.9|1859.1|7
1739320850000|2025-02-12 00:40:50|1875.4|1860.6|1875.9|1861.1|1876.4|1861.6|1875.4|1860.6|6
1739320860000|2025-02-12 00:41:00|1876.4|1861.6|1874.4|1859.6|1876.4|1861.6|1873.9|1859.1|10
1739320870000|2025-02-12 00:41:10|1874.9|1860.1|1875.9|1861.1|1875.9|1861.1|1874.9|1860.1|5
1739320880000|2025-02-12 00:41:20|1876.4|1861.6|1878.4|1863.6|1878.4|1863.6|1876.4|1861.6|4
1739320890000|2025-02-12 00:41:30|1878.9|1864.1|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|3
1739320900000|2025-02-12 00:41:40|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1739320910000|2025-02-12 00:41:50|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|3
1739320920000|2025-02-12 00:42:00|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|4
1739320930000|2025-02-12 00:42:10|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|4
1739320940000|2025-02-12 00:42:20|1879.9|1865.1|1879.4|1864.6|1880.9|1866.1|1879.4|1864.6|6
1739320950000|2025-02-12 00:42:30|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739320960000|2025-02-12 00:42:40|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739320970000|2025-02-12 00:42:50|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739320980000|2025-02-12 00:43:00|1880.4|1865.6|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|2
1739320990000|2025-02-12 00:43:10|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739321000000|2025-02-12 00:43:20|1878.9|1864.1|1879.9|1865.1|1879.9|1865.1|1878.9|1864.1|5
1739321010000|2025-02-12 00:43:30|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739321020000|2025-02-12 00:43:40|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739321030000|2025-02-12 00:43:50|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|5
1739321040000|2025-02-12 00:44:00|1878.4|1863.6|1879.9|1865.1|1879.9|1865.1|1878.4|1863.6|6
1739321050000|2025-02-12 00:44:10|1879.4|1864.6|1880.9|1866.1|1880.9|1866.1|1879.4|1864.6|3
1739321060000|2025-02-12 00:44:20|1880.4|1865.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|3
1739321070000|2025-02-12 00:44:30|1880.4|1865.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|2
1739321080000|2025-02-12 00:44:40|1880.4|1865.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|3
1739321090000|2025-02-12 00:44:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|4
1739321100000|2025-02-12 00:45:00|1881.9|1867.1|1884.4|1869.6|1884.4|1869.6|1881.9|1867.1|5
1739321110000|2025-02-12 00:45:10|1884.9|1870.1|1883.4|1868.6|1885.4|1870.6|1883.4|1868.6|7
1739321120000|2025-02-12 00:45:20|1882.9|1868.1|1881.9|1867.1|1882.9|1868.1|1881.9|1867.1|5
1739321130000|2025-02-12 00:45:30|1881.4|1866.6|1882.9|1868.1|1882.9|1868.1|1881.4|1866.6|4
1739321140000|2025-02-12 00:45:40|1883.4|1868.6|1882.9|1868.1|1884.4|1869.6|1882.9|1868.1|5
1739321150000|2025-02-12 00:45:50|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|3
1739321160000|2025-02-12 00:46:00|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1882.9|1868.1|4
1739321170000|2025-02-12 00:46:10|1882.4|1867.6|1880.9|1866.1|1882.4|1867.6|1880.9|1866.1|4
1739321180000|2025-02-12 00:46:20|1881.4|1866.6|1879.4|1864.6|1881.4|1866.6|1879.4|1864.6|7
1739321200000|2025-02-12 00:46:40|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739321220000|2025-02-12 00:47:00|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.4|1863.6|3
1739321230000|2025-02-12 00:47:10|1878.4|1863.6|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|4
1739321240000|2025-02-12 00:47:20|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|5
1739321250000|2025-02-12 00:47:30|1877.4|1862.6|1879.9|1865.1|1879.9|1865.1|1877.4|1862.6|6
1739321260000|2025-02-12 00:47:40|1880.4|1865.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|5
1739321270000|2025-02-12 00:47:50|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|3
1739321280000|2025-02-12 00:48:00|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|4
1739321290000|2025-02-12 00:48:10|1879.9|1865.1|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|7
1739321300000|2025-02-12 00:48:20|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.4|1864.6|5
1739321310000|2025-02-12 00:48:30|1881.4|1866.6|1883.4|1868.6|1883.4|1868.6|1881.4|1866.6|9
1739321320000|2025-02-12 00:48:40|1883.9|1869.1|1884.4|1869.6|1885.4|1870.6|1883.9|1869.1|11
1739321330000|2025-02-12 00:48:50|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739321340000|2025-02-12 00:49:00|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739321350000|2025-02-12 00:49:10|1885.9|1871.1|1887.4|1872.6|1887.9|1873.1|1885.9|1871.1|10
1739321360000|2025-02-12 00:49:20|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|8
1739321370000|2025-02-12 00:49:30|1885.9|1871.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1739321380000|2025-02-12 00:49:40|1887.4|1872.6|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|5
1739321390000|2025-02-12 00:49:50|1887.9|1873.1|1889.9|1875.1|1889.9|1875.1|1887.9|1873.1|5
1739321400000|2025-02-12 00:50:00|1889.4|1874.6|1887.4|1872.6|1889.4|1874.6|1887.4|1872.6|7
1739321410000|2025-02-12 00:50:10|1887.9|1873.1|1886.9|1872.1|1888.4|1873.6|1886.9|1872.1|6
1739321420000|2025-02-12 00:50:20|1887.4|1872.6|1889.9|1875.1|1889.9|1875.1|1886.9|1872.1|8
1739321430000|2025-02-12 00:50:30|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739321440000|2025-02-12 00:50:40|1889.4|1874.6|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|2
1739321450000|2025-02-12 00:50:50|1889.4|1874.6|1890.9|1876.1|1891.4|1876.6|1889.4|1874.6|5
1739321460000|2025-02-12 00:51:00|1890.4|1875.6|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|5
1739321470000|2025-02-12 00:51:10|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|4
1739321480000|2025-02-12 00:51:20|1887.9|1873.1|1886.4|1871.6|1887.9|1873.1|1885.9|1871.1|6
1739321490000|2025-02-12 00:51:30|1885.4|1870.6|1886.9|1872.1|1886.9|1872.1|1885.4|1870.6|6
1739321500000|2025-02-12 00:51:40|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|3
1739321510000|2025-02-12 00:51:50|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|3
1739321520000|2025-02-12 00:52:00|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|3
1739321530000|2025-02-12 00:52:10|1885.4|1870.6|1886.4|1871.6|1886.4|1871.6|1885.4|1870.6|2
1739321540000|2025-02-12 00:52:20|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|8
1739321550000|2025-02-12 00:52:30|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|3
1739321560000|2025-02-12 00:52:40|1886.4|1871.6|1887.4|1872.6|1887.4|1872.6|1885.9|1871.1|7
1739321570000|2025-02-12 00:52:50|1887.9|1873.1|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|2
1739321580000|2025-02-12 00:53:00|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739321590000|2025-02-12 00:53:10|1887.4|1872.6|1887.9|1873.1|1887.9|1873.1|1887.4|1872.6|2
1739321600000|2025-02-12 00:53:20|1888.4|1873.6|1888.9|1874.1|1888.9|1874.1|1888.4|1873.6|2
1739321610000|2025-02-12 00:53:30|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739321620000|2025-02-12 00:53:40|1888.9|1874.1|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|4
1739321630000|2025-02-12 00:53:50|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|3
1739321650000|2025-02-12 00:54:10|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739321670000|2025-02-12 00:54:30|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|2
1739321680000|2025-02-12 00:54:40|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|3
1739321690000|2025-02-12 00:54:50|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.4|1875.6|4
1739321700000|2025-02-12 00:55:00|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|2
1739321710000|2025-02-12 00:55:10|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739321720000|2025-02-12 00:55:20|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|3
1739321730000|2025-02-12 00:55:30|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|3
1739321740000|2025-02-12 00:55:40|1891.4|1876.6|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|2
1739321750000|2025-02-12 00:55:50|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1889.4|1874.6|1
1739321760000|2025-02-12 00:56:00|1888.4|1873.6|1889.4|1874.6|1889.9|1875.1|1888.4|1873.6|4
1739321770000|2025-02-12 00:56:10|1889.9|1875.1|1890.4|1875.6|1890.9|1876.1|1889.4|1874.6|8
1739321780000|2025-02-12 00:56:20|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739321790000|2025-02-12 00:56:30|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|2
1739321800000|2025-02-12 00:56:40|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|2
1739321810000|2025-02-12 00:56:50|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|2
1739321850000|2025-02-12 00:57:30|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|2
1739321890000|2025-02-12 00:58:10|1893.4|1878.6|1894.9|1880.1|1895.9|1881.1|1893.4|1878.6|7
1739321900000|2025-02-12 00:58:20|1894.4|1879.6|1894.4|1879.6|1894.9|1880.1|1894.4|1879.6|3
1739321910000|2025-02-12 00:58:30|1893.9|1879.1|1893.4|1878.6|1893.9|1879.1|1892.9|1878.1|8
1739321920000|2025-02-12 00:58:40|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.4|1877.6|3
1739321930000|2025-02-12 00:58:50|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.4|1876.6|4
1739321940000|2025-02-12 00:59:00|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1890.9|1876.1|8
1739321950000|2025-02-12 00:59:10|1891.4|1876.6|1892.4|1877.6|1892.4|1877.6|1890.9|1876.1|5
1739321960000|2025-02-12 00:59:20|1891.9|1877.1|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|4
1739321970000|2025-02-12 00:59:30|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|3
1739321980000|2025-02-12 00:59:40|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739321990000|2025-02-12 00:59:50|1889.9|1875.1|1889.4|1874.6|1890.4|1875.6|1888.9|1874.1|6
1739322000000|2025-02-12 01:00:00|1888.4|1873.6|1889.9|1875.1|1889.9|1875.1|1888.4|1873.6|6
1739322010000|2025-02-12 01:00:10|1889.4|1874.6|1888.4|1873.6|1889.9|1875.1|1888.4|1873.6|9
1739322020000|2025-02-12 01:00:20|1888.9|1874.1|1889.9|1875.1|1889.9|1875.1|1888.4|1873.6|7
1739322030000|2025-02-12 01:00:30|1890.4|1875.6|1888.4|1873.6|1890.4|1875.6|1888.4|1873.6|6
1739322040000|2025-02-12 01:00:40|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739322050000|2025-02-12 01:00:50|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|4
1739322060000|2025-02-12 01:01:00|1888.9|1874.1|1889.4|1874.6|1890.4|1875.6|1888.9|1874.1|5
1739322070000|2025-02-12 01:01:10|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1889.9|1875.1|5
1739322080000|2025-02-12 01:01:20|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1889.4|1874.6|6
1739322090000|2025-02-12 01:01:30|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|4
1739322110000|2025-02-12 01:01:50|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|3
1739322120000|2025-02-12 01:02:00|1890.4|1875.6|1893.4|1878.6|1893.4|1878.6|1890.4|1875.6|11
1739322130000|2025-02-12 01:02:10|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739322140000|2025-02-12 01:02:20|1892.4|1877.6|1890.9|1876.1|1892.4|1877.6|1890.9|1876.1|4
1739322150000|2025-02-12 01:02:30|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|2
1739322160000|2025-02-12 01:02:40|1890.4|1875.6|1891.4|1876.6|1891.4|1876.6|1889.4|1874.6|7
1739322170000|2025-02-12 01:02:50|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1739322180000|2025-02-12 01:03:00|1890.9|1876.1|1892.4|1877.6|1893.4|1878.6|1890.9|1876.1|8
1739322190000|2025-02-12 01:03:10|1891.9|1877.1|1890.4|1875.6|1891.9|1877.1|1889.9|1875.1|6
1739322200000|2025-02-12 01:03:20|1890.9|1876.1|1892.4|1877.6|1892.4|1877.6|1890.9|1876.1|8
1739322210000|2025-02-12 01:03:30|1892.9|1878.1|1891.9|1877.1|1892.9|1878.1|1891.9|1877.1|3
1739322220000|2025-02-12 01:03:40|1891.4|1876.6|1892.4|1877.6|1892.9|1878.1|1890.4|1875.6|10
1739322230000|2025-02-12 01:03:50|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739322240000|2025-02-12 01:04:00|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1890.4|1875.6|10
1739322250000|2025-02-12 01:04:10|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|4
1739322260000|2025-02-12 01:04:20|1892.9|1878.1|1891.9|1877.1|1892.9|1878.1|1891.9|1877.1|3
1739322280000|2025-02-12 01:04:40|1891.4|1876.6|1892.4|1877.6|1892.4|1877.6|1890.9|1876.1|5
1739322290000|2025-02-12 01:04:50|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1890.4|1875.6|6
1739322300000|2025-02-12 01:05:00|1891.9|1877.1|1892.9|1878.1|1892.9|1878.1|1891.9|1877.1|5
1739322310000|2025-02-12 01:05:10|1893.4|1878.6|1892.4|1877.6|1893.4|1878.6|1891.9|1877.1|11
1739322320000|2025-02-12 01:05:20|1891.9|1877.1|1891.9|1877.1|1892.9|1878.1|1891.9|1877.1|5
1739322330000|2025-02-12 01:05:30|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|5
1739322340000|2025-02-12 01:05:40|1890.9|1876.1|1890.9|1876.1|1891.9|1877.1|1890.9|1876.1|7
1739322350000|2025-02-12 01:05:50|1890.4|1875.6|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|3
1739322360000|2025-02-12 01:06:00|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739322370000|2025-02-12 01:06:10|1890.4|1875.6|1888.9|1874.1|1890.4|1875.6|1888.9|1874.1|4
1739322380000|2025-02-12 01:06:20|1889.4|1874.6|1888.4|1873.6|1889.4|1874.6|1887.4|1872.6|8
1739322390000|2025-02-12 01:06:30|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|6
1739322400000|2025-02-12 01:06:40|1887.9|1873.1|1888.4|1873.6|1888.9|1874.1|1887.9|1873.1|4
1739322410000|2025-02-12 01:06:50|1888.9|1874.1|1887.9|1873.1|1888.9|1874.1|1887.9|1873.1|7
1739322420000|2025-02-12 01:07:00|1887.4|1872.6|1889.4|1874.6|1889.4|1874.6|1886.9|1872.1|7
1739322430000|2025-02-12 01:07:10|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|6
1739322440000|2025-02-12 01:07:20|1889.9|1875.1|1889.4|1874.6|1890.4|1875.6|1889.4|1874.6|4
1739322450000|2025-02-12 01:07:30|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739322460000|2025-02-12 01:07:40|1887.9|1873.1|1887.9|1873.1|1888.4|1873.6|1887.9|1873.1|7
1739322470000|2025-02-12 01:07:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739322480000|2025-02-12 01:08:00|1887.9|1873.1|1888.9|1874.1|1888.9|1874.1|1887.4|1872.6|5
1739322490000|2025-02-12 01:08:10|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|3
1739322500000|2025-02-12 01:08:20|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739322510000|2025-02-12 01:08:30|1887.9|1873.1|1888.9|1874.1|1888.9|1874.1|1887.9|1873.1|3
1739322520000|2025-02-12 01:08:40|1888.4|1873.6|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|5
1739322530000|2025-02-12 01:08:50|1889.9|1875.1|1889.9|1875.1|1890.4|1875.6|1889.9|1875.1|3
1739322540000|2025-02-12 01:09:00|1889.4|1874.6|1889.4|1874.6|1889.9|1875.1|1888.9|1874.1|5
1739322550000|2025-02-12 01:09:10|1888.4|1873.6|1889.9|1875.1|1889.9|1875.1|1888.4|1873.6|6
1739322560000|2025-02-12 01:09:20|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|3
1739322570000|2025-02-12 01:09:30|1889.9|1875.1|1889.9|1875.1|1890.4|1875.6|1889.4|1874.6|5
1739322580000|2025-02-12 01:09:40|1890.4|1875.6|1888.4|1873.6|1890.4|1875.6|1888.4|1873.6|9
1739322590000|2025-02-12 01:09:50|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|4
1739322600000|2025-02-12 01:10:00|1887.9|1873.1|1885.4|1870.6|1887.9|1873.1|1884.9|1870.1|19
1739322610000|2025-02-12 01:10:10|1884.9|1870.1|1884.9|1870.1|1885.9|1871.1|1884.4|1869.6|11
1739322620000|2025-02-12 01:10:20|1884.4|1869.6|1885.4|1870.6|1885.9|1871.1|1884.4|1869.6|7
1739322630000|2025-02-12 01:10:30|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739322640000|2025-02-12 01:10:40|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739322650000|2025-02-12 01:10:50|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739322660000|2025-02-12 01:11:00|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|3
1739322670000|2025-02-12 01:11:10|1882.9|1868.1|1882.9|1868.1|1883.9|1869.1|1882.9|1868.1|5
1739322680000|2025-02-12 01:11:20|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|3
1739322690000|2025-02-12 01:11:30|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|5
1739322700000|2025-02-12 01:11:40|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739322710000|2025-02-12 01:11:50|1881.9|1867.1|1883.4|1868.6|1883.4|1868.6|1881.9|1867.1|4
1739322720000|2025-02-12 01:12:00|1883.9|1869.1|1883.9|1869.1|1884.4|1869.6|1883.4|1868.6|7
1739322730000|2025-02-12 01:12:10|1884.4|1869.6|1883.4|1868.6|1884.4|1869.6|1883.4|1868.6|3
1739322740000|2025-02-12 01:12:20|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|3
1739322750000|2025-02-12 01:12:30|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739322760000|2025-02-12 01:12:40|1883.9|1869.1|1884.4|1869.6|1884.4|1869.6|1883.9|1869.1|2
1739322770000|2025-02-12 01:12:50|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1882.4|1867.6|5
1739322780000|2025-02-12 01:13:00|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739322790000|2025-02-12 01:13:10|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739322800000|2025-02-12 01:13:20|1881.9|1867.1|1879.9|1865.1|1881.9|1867.1|1879.9|1865.1|7
1739322810000|2025-02-12 01:13:30|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1739322820000|2025-02-12 01:13:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739322830000|2025-02-12 01:13:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739322840000|2025-02-12 01:14:00|1881.4|1866.6|1881.4|1866.6|1882.9|1868.1|1881.4|1866.6|6
1739322860000|2025-02-12 01:14:20|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739322870000|2025-02-12 01:14:30|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739322880000|2025-02-12 01:14:40|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|3
1739322890000|2025-02-12 01:14:50|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739322900000|2025-02-12 01:15:00|1881.9|1867.1|1882.4|1867.6|1883.4|1868.6|1881.4|1866.6|9
1739322910000|2025-02-12 01:15:10|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|5
1739322920000|2025-02-12 01:15:20|1879.9|1865.1|1881.4|1866.6|1881.4|1866.6|1879.9|1865.1|4
1739322930000|2025-02-12 01:15:30|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|4
1739322940000|2025-02-12 01:15:40|1880.9|1866.1|1881.4|1866.6|1881.9|1867.1|1880.9|1866.1|6
1739322950000|2025-02-12 01:15:50|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739322960000|2025-02-12 01:16:00|1882.4|1867.6|1883.4|1868.6|1883.4|1868.6|1882.4|1867.6|7
1739322970000|2025-02-12 01:16:10|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739322980000|2025-02-12 01:16:20|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|4
1739322990000|2025-02-12 01:16:30|1882.4|1867.6|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|3
1739323010000|2025-02-12 01:16:50|1880.9|1866.1|1879.9|1865.1|1880.9|1866.1|1879.9|1865.1|3
1739323030000|2025-02-12 01:17:10|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|4
1739323040000|2025-02-12 01:17:20|1879.4|1864.6|1880.9|1866.1|1880.9|1866.1|1879.4|1864.6|4
1739323050000|2025-02-12 01:17:30|1881.4|1866.6|1879.4|1864.6|1881.4|1866.6|1879.4|1864.6|7
1739323060000|2025-02-12 01:17:40|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739323070000|2025-02-12 01:17:50|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739323080000|2025-02-12 01:18:00|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|5
1739323090000|2025-02-12 01:18:10|1878.4|1863.6|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|2
1739323100000|2025-02-12 01:18:20|1878.4|1863.6|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|2
1739323110000|2025-02-12 01:18:30|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739323130000|2025-02-12 01:18:50|1878.9|1864.1|1879.9|1865.1|1880.4|1865.6|1878.9|1864.1|5
1739323140000|2025-02-12 01:19:00|1879.4|1864.6|1880.4|1865.6|1880.4|1865.6|1879.4|1864.6|3
1739323150000|2025-02-12 01:19:10|1879.4|1864.6|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|2
1739323160000|2025-02-12 01:19:20|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|4
1739323180000|2025-02-12 01:19:40|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739323190000|2025-02-12 01:19:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739323200000|2025-02-12 01:20:00|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|3
1739323210000|2025-02-12 01:20:10|1882.4|1867.6|1884.4|1869.6|1884.4|1869.6|1882.4|1867.6|5
1739323220000|2025-02-12 01:20:20|1884.9|1870.1|1883.4|1868.6|1884.9|1870.1|1883.4|1868.6|12
1739323230000|2025-02-12 01:20:30|1882.9|1868.1|1883.4|1868.6|1883.9|1869.1|1882.4|1867.6|6
1739323240000|2025-02-12 01:20:40|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1882.4|1867.6|4
1739323250000|2025-02-12 01:20:50|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739323260000|2025-02-12 01:21:00|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739323270000|2025-02-12 01:21:10|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|6
1739323280000|2025-02-12 01:21:20|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739323290000|2025-02-12 01:21:30|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739323300000|2025-02-12 01:21:40|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|3
1739323310000|2025-02-12 01:21:50|1879.9|1865.1|1879.4|1864.6|1880.4|1865.6|1879.4|1864.6|6
1739323320000|2025-02-12 01:22:00|1878.9|1864.1|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|4
1739323330000|2025-02-12 01:22:10|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|2
1739323350000|2025-02-12 01:22:30|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1
1739323360000|2025-02-12 01:22:40|1876.4|1861.6|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|3
1739323370000|2025-02-12 01:22:50|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739323380000|2025-02-12 01:23:00|1875.9|1861.1|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|3
1739323390000|2025-02-12 01:23:10|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739323400000|2025-02-12 01:23:20|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739323430000|2025-02-12 01:23:50|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739323440000|2025-02-12 01:24:00|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1873.9|1859.1|4
1739323450000|2025-02-12 01:24:10|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739323470000|2025-02-12 01:24:30|1874.4|1859.6|1875.4|1860.6|1875.9|1861.1|1874.4|1859.6|7
1739323480000|2025-02-12 01:24:40|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739323490000|2025-02-12 01:24:50|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1739323500000|2025-02-12 01:25:00|1875.4|1860.6|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|5
1739323510000|2025-02-12 01:25:10|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739323520000|2025-02-12 01:25:20|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.4|1860.6|4
1739323530000|2025-02-12 01:25:30|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|3
1739323540000|2025-02-12 01:25:40|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739323560000|2025-02-12 01:26:00|1876.9|1862.1|1877.4|1862.6|1877.4|1862.6|1876.9|1862.1|2
1739323570000|2025-02-12 01:26:10|1877.9|1863.1|1877.4|1862.6|1878.9|1864.1|1877.4|1862.6|4
1739323580000|2025-02-12 01:26:20|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739323590000|2025-02-12 01:26:30|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.4|1861.6|3
1739323610000|2025-02-12 01:26:50|1877.4|1862.6|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|4
1739323620000|2025-02-12 01:27:00|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|5
1739323630000|2025-02-12 01:27:10|1878.9|1864.1|1879.4|1864.6|1879.4|1864.6|1878.9|1864.1|2
1739323640000|2025-02-12 01:27:20|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739323650000|2025-02-12 01:27:30|1877.9|1863.1|1878.9|1864.1|1878.9|1864.1|1877.9|1863.1|3
1739323660000|2025-02-12 01:27:40|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739323700000|2025-02-12 01:28:20|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|3
1739323710000|2025-02-12 01:28:30|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739323720000|2025-02-12 01:28:40|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|3
1739323730000|2025-02-12 01:28:50|1878.4|1863.6|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|2
1739323740000|2025-02-12 01:29:00|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739323750000|2025-02-12 01:29:10|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739323760000|2025-02-12 01:29:20|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739323770000|2025-02-12 01:29:30|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|4
1739323780000|2025-02-12 01:29:40|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739323790000|2025-02-12 01:29:50|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1877.4|1862.6|2
1739323800000|2025-02-12 01:30:00|1877.9|1863.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|8
1739323810000|2025-02-12 01:30:10|1876.9|1862.1|1876.4|1861.6|1876.9|1862.1|1876.4|1861.6|4
1739323820000|2025-02-12 01:30:20|1875.9|1861.1|1873.9|1859.1|1875.9|1861.1|1873.9|1859.1|7
1739323830000|2025-02-12 01:30:30|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|2
1739323870000|2025-02-12 01:31:10|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|3
1739323880000|2025-02-12 01:31:20|1875.9|1861.1|1876.4|1861.6|1876.9|1862.1|1875.4|1860.6|8
1739323890000|2025-02-12 01:31:30|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|2
1739323900000|2025-02-12 01:31:40|1875.9|1861.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|3
1739323920000|2025-02-12 01:32:00|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.4|1861.6|5
1739323930000|2025-02-12 01:32:10|1877.4|1862.6|1875.4|1860.6|1877.4|1862.6|1875.4|1860.6|7
1739323940000|2025-02-12 01:32:20|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|4
1739323950000|2025-02-12 01:32:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739323960000|2025-02-12 01:32:40|1875.9|1861.1|1876.4|1861.6|1876.9|1862.1|1875.4|1860.6|5
1739323970000|2025-02-12 01:32:50|1876.9|1862.1|1877.9|1863.1|1877.9|1863.1|1876.9|1862.1|3
1739323980000|2025-02-12 01:33:00|1877.4|1862.6|1878.9|1864.1|1878.9|1864.1|1877.4|1862.6|4
1739323990000|2025-02-12 01:33:10|1878.4|1863.6|1879.4|1864.6|1879.9|1865.1|1878.4|1863.6|4
1739324000000|2025-02-12 01:33:20|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|4
1739324010000|2025-02-12 01:33:30|1877.9|1863.1|1877.4|1862.6|1878.4|1863.6|1877.4|1862.6|4
1739324020000|2025-02-12 01:33:40|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1876.9|1862.1|1
1739324030000|2025-02-12 01:33:50|1876.4|1861.6|1877.9|1863.1|1877.9|1863.1|1876.4|1861.6|4
1739324040000|2025-02-12 01:34:00|1877.4|1862.6|1878.9|1864.1|1878.9|1864.1|1877.4|1862.6|5
1739324050000|2025-02-12 01:34:10|1878.4|1863.6|1879.9|1865.1|1879.9|1865.1|1878.4|1863.6|4
1739324060000|2025-02-12 01:34:20|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1739324070000|2025-02-12 01:34:30|1881.4|1866.6|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|2
1739324080000|2025-02-12 01:34:40|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739324090000|2025-02-12 01:34:50|1880.9|1866.1|1880.9|1866.1|1881.4|1866.6|1880.9|1866.1|5
1739324100000|2025-02-12 01:35:00|1880.4|1865.6|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|5
1739324110000|2025-02-12 01:35:10|1880.9|1866.1|1879.4|1864.6|1880.9|1866.1|1878.9|1864.1|6
1739324120000|2025-02-12 01:35:20|1879.9|1865.1|1881.4|1866.6|1881.4|1866.6|1879.9|1865.1|6
1739324140000|2025-02-12 01:35:40|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|4
1739324150000|2025-02-12 01:35:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739324160000|2025-02-12 01:36:00|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739324170000|2025-02-12 01:36:10|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739324180000|2025-02-12 01:36:20|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|4
1739324190000|2025-02-12 01:36:30|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1739324200000|2025-02-12 01:36:40|1881.9|1867.1|1880.9|1866.1|1881.9|1867.1|1880.9|1866.1|3
1739324210000|2025-02-12 01:36:50|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739324220000|2025-02-12 01:37:00|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739324230000|2025-02-12 01:37:10|1880.9|1866.1|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|5
1739324250000|2025-02-12 01:37:30|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739324260000|2025-02-12 01:37:40|1879.4|1864.6|1878.4|1863.6|1879.4|1864.6|1878.4|1863.6|2
1739324280000|2025-02-12 01:38:00|1877.9|1863.1|1877.9|1863.1|1877.9|1863.1|1877.4|1862.6|3
1739324290000|2025-02-12 01:38:10|1878.4|1863.6|1878.9|1864.1|1878.9|1864.1|1878.4|1863.6|2
1739324300000|2025-02-12 01:38:20|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1878.4|1863.6|1
1739324310000|2025-02-12 01:38:30|1878.9|1864.1|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|3
1739324330000|2025-02-12 01:38:50|1878.4|1863.6|1878.4|1863.6|1878.9|1864.1|1877.9|1863.1|5
1739324340000|2025-02-12 01:39:00|1878.9|1864.1|1877.9|1863.1|1878.9|1864.1|1877.9|1863.1|3
1739324350000|2025-02-12 01:39:10|1877.4|1862.6|1876.9|1862.1|1877.4|1862.6|1876.9|1862.1|2
1739324360000|2025-02-12 01:39:20|1877.4|1862.6|1876.9|1862.1|1877.4|1862.6|1876.9|1862.1|2
1739324370000|2025-02-12 01:39:30|1876.4|1861.6|1875.9|1861.1|1876.4|1861.6|1875.9|1861.1|2
1739324380000|2025-02-12 01:39:40|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1876.4|1861.6|1
1739324390000|2025-02-12 01:39:50|1876.9|1862.1|1877.4|1862.6|1877.9|1863.1|1876.9|1862.1|4
1739324400000|2025-02-12 01:40:00|1877.9|1863.1|1879.4|1864.6|1879.4|1864.6|1877.9|1863.1|4
1739324410000|2025-02-12 01:40:10|1878.4|1863.6|1879.9|1865.1|1879.9|1865.1|1878.4|1863.6|4
1739324420000|2025-02-12 01:40:20|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739324430000|2025-02-12 01:40:30|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739324450000|2025-02-12 01:40:50|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739324460000|2025-02-12 01:41:00|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739324470000|2025-02-12 01:41:10|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739324480000|2025-02-12 01:41:20|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739324510000|2025-02-12 01:41:50|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|2
1739324520000|2025-02-12 01:42:00|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|2
1739324530000|2025-02-12 01:42:10|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739324540000|2025-02-12 01:42:20|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739324550000|2025-02-12 01:42:30|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739324580000|2025-02-12 01:43:00|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739324590000|2025-02-12 01:43:10|1882.4|1867.6|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|5
1739324600000|2025-02-12 01:43:20|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|3
1739324610000|2025-02-12 01:43:30|1883.9|1869.1|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|3
1739324620000|2025-02-12 01:43:40|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739324660000|2025-02-12 01:44:20|1882.9|1868.1|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|4
1739324670000|2025-02-12 01:44:30|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739324680000|2025-02-12 01:44:40|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|2
1739324690000|2025-02-12 01:44:50|1882.4|1867.6|1883.9|1869.1|1883.9|1869.1|1882.4|1867.6|4
1739324700000|2025-02-12 01:45:00|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739324710000|2025-02-12 01:45:10|1884.9|1870.1|1883.9|1869.1|1885.4|1870.6|1883.9|1869.1|5
1739324720000|2025-02-12 01:45:20|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739324730000|2025-02-12 01:45:30|1883.9|1869.1|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|4
1739324740000|2025-02-12 01:45:40|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739324750000|2025-02-12 01:45:50|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739324760000|2025-02-12 01:46:00|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|5
1739324770000|2025-02-12 01:46:10|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.9|1870.1|3
1739324780000|2025-02-12 01:46:20|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739324790000|2025-02-12 01:46:30|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|4
1739324810000|2025-02-12 01:46:50|1886.4|1871.6|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|2
1739324820000|2025-02-12 01:47:00|1886.4|1871.6|1888.9|1874.1|1888.9|1874.1|1886.4|1871.6|6
1739324830000|2025-02-12 01:47:10|1889.4|1874.6|1890.4|1875.6|1891.4|1876.6|1889.4|1874.6|8
1739324840000|2025-02-12 01:47:20|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|6
1739324850000|2025-02-12 01:47:30|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|3
1739324860000|2025-02-12 01:47:40|1890.9|1876.1|1889.4|1874.6|1890.9|1876.1|1889.4|1874.6|4
1739324870000|2025-02-12 01:47:50|1889.9|1875.1|1889.4|1874.6|1889.9|1875.1|1889.4|1874.6|2
1739324880000|2025-02-12 01:48:00|1889.9|1875.1|1891.4|1876.6|1891.4|1876.6|1889.4|1874.6|8
1739324900000|2025-02-12 01:48:20|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739324910000|2025-02-12 01:48:30|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1739324930000|2025-02-12 01:48:50|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739324940000|2025-02-12 01:49:00|1889.9|1875.1|1889.9|1875.1|1890.4|1875.6|1889.9|1875.1|3
1739324950000|2025-02-12 01:49:10|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739324960000|2025-02-12 01:49:20|1890.9|1876.1|1891.9|1877.1|1891.9|1877.1|1890.9|1876.1|3
1739324980000|2025-02-12 01:49:40|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|2
1739324990000|2025-02-12 01:49:50|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1892.9|1878.1|1
1739325000000|2025-02-12 01:50:00|1893.4|1878.6|1893.9|1879.1|1893.9|1879.1|1893.4|1878.6|2
1739325030000|2025-02-12 01:50:30|1893.4|1878.6|1895.4|1880.6|1895.4|1880.6|1893.4|1878.6|5
1739325040000|2025-02-12 01:50:40|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1894.9|1880.1|1
1739325050000|2025-02-12 01:50:50|1894.4|1879.6|1894.4|1879.6|1894.4|1879.6|1893.9|1879.1|3
1739325060000|2025-02-12 01:51:00|1893.9|1879.1|1893.4|1878.6|1894.4|1879.6|1893.4|1878.6|4
1739325070000|2025-02-12 01:51:10|1892.9|1878.1|1892.4|1877.6|1892.9|1878.1|1892.4|1877.6|2
1739325080000|2025-02-12 01:51:20|1891.9|1877.1|1891.9|1877.1|1892.4|1877.6|1891.9|1877.1|3
1739325090000|2025-02-12 01:51:30|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739325100000|2025-02-12 01:51:40|1892.9|1878.1|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|3
1739325110000|2025-02-12 01:51:50|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1
1739325120000|2025-02-12 01:52:00|1891.9|1877.1|1891.9|1877.1|1892.9|1878.1|1891.9|1877.1|5
1739325130000|2025-02-12 01:52:10|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|3
1739325140000|2025-02-12 01:52:20|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.4|1876.6|3
1739325150000|2025-02-12 01:52:30|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1739325160000|2025-02-12 01:52:40|1891.9|1877.1|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|2
1739325170000|2025-02-12 01:52:50|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1
1739325180000|2025-02-12 01:53:00|1891.4|1876.6|1890.4|1875.6|1891.4|1876.6|1890.4|1875.6|3
1739325210000|2025-02-12 01:53:30|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|2
1739325260000|2025-02-12 01:54:20|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739325270000|2025-02-12 01:54:30|1891.4|1876.6|1892.9|1878.1|1892.9|1878.1|1891.4|1876.6|4
1739325280000|2025-02-12 01:54:40|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739325290000|2025-02-12 01:54:50|1892.9|1878.1|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|3
1739325300000|2025-02-12 01:55:00|1892.4|1877.6|1892.4|1877.6|1892.4|1877.6|1891.9|1877.1|3
1739325310000|2025-02-12 01:55:10|1891.9|1877.1|1892.9|1878.1|1893.4|1878.6|1891.9|1877.1|5
1739325320000|2025-02-12 01:55:20|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1893.4|1878.6|1
1739325330000|2025-02-12 01:55:30|1892.9|1878.1|1893.9|1879.1|1893.9|1879.1|1892.9|1878.1|3
1739325340000|2025-02-12 01:55:40|1893.4|1878.6|1892.9|1878.1|1893.4|1878.6|1892.9|1878.1|2
1739325350000|2025-02-12 01:55:50|1892.4|1877.6|1891.9|1877.1|1892.4|1877.6|1891.9|1877.1|2
1739325360000|2025-02-12 01:56:00|1891.4|1876.6|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|2
1739325370000|2025-02-12 01:56:10|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|3
1739325380000|2025-02-12 01:56:20|1890.9|1876.1|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|2
1739325390000|2025-02-12 01:56:30|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|2
1739325410000|2025-02-12 01:56:50|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1
1739325420000|2025-02-12 01:57:00|1889.4|1874.6|1890.4|1875.6|1890.4|1875.6|1889.4|1874.6|5
1739325430000|2025-02-12 01:57:10|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|2
1739325450000|2025-02-12 01:57:30|1889.9|1875.1|1889.9|1875.1|1889.9|1875.1|1889.4|1874.6|3
1739325460000|2025-02-12 01:57:40|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739325480000|2025-02-12 01:58:00|1891.4|1876.6|1891.4|1876.6|1891.9|1877.1|1891.4|1876.6|3
1739325490000|2025-02-12 01:58:10|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739325500000|2025-02-12 01:58:20|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739325530000|2025-02-12 01:58:50|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739325540000|2025-02-12 01:59:00|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739325550000|2025-02-12 01:59:10|1890.9|1876.1|1890.4|1875.6|1890.9|1876.1|1890.4|1875.6|4
1739325560000|2025-02-12 01:59:20|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1890.9|1876.1|1
1739325580000|2025-02-12 01:59:40|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|3
1739325590000|2025-02-12 01:59:50|1891.9|1877.1|1891.9|1877.1|1891.9|1877.1|1891.4|1876.6|3
1739325600000|2025-02-12 02:00:00|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1891.4|1876.6|5
1739325610000|2025-02-12 02:00:10|1890.9|1876.1|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|5
1739325620000|2025-02-12 02:00:20|1891.4|1876.6|1890.9|1876.1|1891.4|1876.6|1890.9|1876.1|2
1739325630000|2025-02-12 02:00:30|1890.4|1875.6|1889.9|1875.1|1890.4|1875.6|1889.9|1875.1|2
1739325640000|2025-02-12 02:00:40|1890.4|1875.6|1890.9|1876.1|1890.9|1876.1|1890.4|1875.6|2
1739325650000|2025-02-12 02:00:50|1891.4|1876.6|1891.4|1876.6|1891.4|1876.6|1890.9|1876.1|3
1739325660000|2025-02-12 02:01:00|1891.9|1877.1|1891.4|1876.6|1891.9|1877.1|1890.9|1876.1|4
1739325670000|2025-02-12 02:01:10|1890.9|1876.1|1889.9|1875.1|1890.9|1876.1|1889.9|1875.1|3
1739325680000|2025-02-12 02:01:20|1889.4|1874.6|1888.9|1874.1|1889.4|1874.6|1887.9|1873.1|10
1739325690000|2025-02-12 02:01:30|1888.4|1873.6|1889.4|1874.6|1889.4|1874.6|1887.9|1873.1|5
1739325700000|2025-02-12 02:01:40|1888.9|1874.1|1889.4|1874.6|1889.9|1875.1|1888.9|1874.1|6
1739325720000|2025-02-12 02:02:00|1888.9|1874.1|1890.9|1876.1|1890.9|1876.1|1888.9|1874.1|9
1739325730000|2025-02-12 02:02:10|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1890.4|1875.6|1
1739325750000|2025-02-12 02:02:30|1889.9|1875.1|1890.4|1875.6|1890.4|1875.6|1889.9|1875.1|2
1739325760000|2025-02-12 02:02:40|1889.9|1875.1|1889.9|1875.1|1890.4|1875.6|1889.9|1875.1|3
1739325770000|2025-02-12 02:02:50|1889.4|1874.6|1888.9|1874.1|1889.4|1874.6|1888.9|1874.1|2
1739325780000|2025-02-12 02:03:00|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|3
1739325790000|2025-02-12 02:03:10|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739325800000|2025-02-12 02:03:20|1887.4|1872.6|1887.9|1873.1|1887.9|1873.1|1887.4|1872.6|2
1739325810000|2025-02-12 02:03:30|1888.4|1873.6|1887.9|1873.1|1888.4|1873.6|1887.9|1873.1|2
1739325820000|2025-02-12 02:03:40|1887.4|1872.6|1887.4|1872.6|1887.9|1873.1|1887.4|1872.6|3
1739325830000|2025-02-12 02:03:50|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739325840000|2025-02-12 02:04:00|1888.4|1873.6|1889.4|1874.6|1889.4|1874.6|1888.4|1873.6|3
1739325850000|2025-02-12 02:04:10|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1888.9|1874.1|1
1739325860000|2025-02-12 02:04:20|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1888.4|1873.6|1
1739325870000|2025-02-12 02:04:30|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|2
1739325890000|2025-02-12 02:04:50|1887.9|1873.1|1888.4|1873.6|1888.4|1873.6|1887.9|1873.1|2
1739325900000|2025-02-12 02:05:00|1888.9|1874.1|1886.9|1872.1|1888.9|1874.1|1886.9|1872.1|5
1739325910000|2025-02-12 02:05:10|1886.4|1871.6|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|2
1739325920000|2025-02-12 02:05:20|1886.4|1871.6|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|3
1739325930000|2025-02-12 02:05:30|1886.9|1872.1|1886.4|1871.6|1886.9|1872.1|1886.4|1871.6|2
1739325940000|2025-02-12 02:05:40|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739325950000|2025-02-12 02:05:50|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1
1739325960000|2025-02-12 02:06:00|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739325970000|2025-02-12 02:06:10|1883.9|1869.1|1884.4|1869.6|1884.9|1870.1|1883.9|1869.1|4
1739325980000|2025-02-12 02:06:20|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739325990000|2025-02-12 02:06:30|1883.4|1868.6|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|3
1739326000000|2025-02-12 02:06:40|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739326010000|2025-02-12 02:06:50|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|4
1739326020000|2025-02-12 02:07:00|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|4
1739326030000|2025-02-12 02:07:10|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739326040000|2025-02-12 02:07:20|1883.4|1868.6|1884.4|1869.6|1884.9|1870.1|1883.4|1868.6|4
1739326050000|2025-02-12 02:07:30|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|3
1739326060000|2025-02-12 02:07:40|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739326080000|2025-02-12 02:08:00|1883.9|1869.1|1884.9|1870.1|1884.9|1870.1|1883.9|1869.1|3
1739326090000|2025-02-12 02:08:10|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739326100000|2025-02-12 02:08:20|1886.4|1871.6|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|5
1739326120000|2025-02-12 02:08:40|1885.9|1871.1|1886.9|1872.1|1886.9|1872.1|1885.9|1871.1|2
1739326130000|2025-02-12 02:08:50|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739326150000|2025-02-12 02:09:10|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739326160000|2025-02-12 02:09:20|1886.4|1871.6|1885.9|1871.1|1886.4|1871.6|1885.9|1871.1|2
1739326190000|2025-02-12 02:09:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739326200000|2025-02-12 02:10:00|1886.9|1872.1|1887.9|1873.1|1887.9|1873.1|1886.9|1872.1|3
1739326210000|2025-02-12 02:10:10|1887.4|1872.6|1886.9|1872.1|1887.4|1872.6|1886.4|1871.6|4
1739326220000|2025-02-12 02:10:20|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739326230000|2025-02-12 02:10:30|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739326240000|2025-02-12 02:10:40|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739326250000|2025-02-12 02:10:50|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1886.9|1872.1|1
1739326260000|2025-02-12 02:11:00|1886.4|1871.6|1886.9|1872.1|1886.9|1872.1|1886.4|1871.6|2
1739326270000|2025-02-12 02:11:10|1887.4|1872.6|1887.9|1873.1|1887.9|1873.1|1887.4|1872.6|2
1739326280000|2025-02-12 02:11:20|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739326300000|2025-02-12 02:11:40|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1887.9|1873.1|1
1739326310000|2025-02-12 02:11:50|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1887.4|1872.6|1
1739326320000|2025-02-12 02:12:00|1886.4|1871.6|1886.9|1872.1|1887.4|1872.6|1886.4|1871.6|4
1739326330000|2025-02-12 02:12:10|1887.4|1872.6|1886.9|1872.1|1887.4|1872.6|1886.9|1872.1|2
1739326340000|2025-02-12 02:12:20|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1886.4|1871.6|1
1739326360000|2025-02-12 02:12:40|1885.9|1871.1|1885.4|1870.6|1886.4|1871.6|1885.4|1870.6|4
1739326370000|2025-02-12 02:12:50|1885.9|1871.1|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|2
1739326380000|2025-02-12 02:13:00|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739326410000|2025-02-12 02:13:30|1885.9|1871.1|1884.9|1870.1|1885.9|1871.1|1884.9|1870.1|5
1739326420000|2025-02-12 02:13:40|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739326440000|2025-02-12 02:14:00|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.9|1870.1|3
1739326450000|2025-02-12 02:14:10|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|3
1739326460000|2025-02-12 02:14:20|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739326470000|2025-02-12 02:14:30|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739326500000|2025-02-12 02:15:00|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.9|1869.1|4
1739326510000|2025-02-12 02:15:10|1884.9|1870.1|1883.4|1868.6|1885.4|1870.6|1883.4|1868.6|6
1739326520000|2025-02-12 02:15:20|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739326530000|2025-02-12 02:15:30|1883.9|1869.1|1885.4|1870.6|1885.4|1870.6|1883.9|1869.1|4
1739326540000|2025-02-12 02:15:40|1885.9|1871.1|1884.4|1869.6|1885.9|1871.1|1884.4|1869.6|4
1739326550000|2025-02-12 02:15:50|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739326560000|2025-02-12 02:16:00|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|7
1739326570000|2025-02-12 02:16:10|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|2
1739326580000|2025-02-12 02:16:20|1882.9|1868.1|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|11
1739326600000|2025-02-12 02:16:40|1884.4|1869.6|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|5
1739326610000|2025-02-12 02:16:50|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739326620000|2025-02-12 02:17:00|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739326630000|2025-02-12 02:17:10|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.9|1870.1|3
1739326650000|2025-02-12 02:17:30|1885.4|1870.6|1886.9|1872.1|1886.9|1872.1|1885.4|1870.6|3
1739326660000|2025-02-12 02:17:40|1887.4|1872.6|1888.4|1873.6|1888.4|1873.6|1887.4|1872.6|5
1739326670000|2025-02-12 02:17:50|1888.9|1874.1|1888.4|1873.6|1888.9|1874.1|1888.4|1873.6|6
1739326680000|2025-02-12 02:18:00|1887.9|1873.1|1886.4|1871.6|1888.4|1873.6|1886.4|1871.6|6
1739326690000|2025-02-12 02:18:10|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1885.9|1871.1|1
1739326700000|2025-02-12 02:18:20|1885.4|1870.6|1884.9|1870.1|1885.9|1871.1|1884.9|1870.1|4
1739326710000|2025-02-12 02:18:30|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739326730000|2025-02-12 02:18:50|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|4
1739326740000|2025-02-12 02:19:00|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739326750000|2025-02-12 02:19:10|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739326760000|2025-02-12 02:19:20|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|2
1739326780000|2025-02-12 02:19:40|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739326790000|2025-02-12 02:19:50|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739326800000|2025-02-12 02:20:00|1881.9|1867.1|1880.4|1865.6|1882.4|1867.6|1880.4|1865.6|8
1739326810000|2025-02-12 02:20:10|1879.9|1865.1|1880.9|1866.1|1880.9|1866.1|1879.4|1864.6|5
1739326820000|2025-02-12 02:20:20|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1880.4|1865.6|4
1739326830000|2025-02-12 02:20:30|1881.9|1867.1|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|4
1739326840000|2025-02-12 02:20:40|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739326850000|2025-02-12 02:20:50|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|2
1739326860000|2025-02-12 02:21:00|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|3
1739326880000|2025-02-12 02:21:20|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739326890000|2025-02-12 02:21:30|1881.9|1867.1|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|4
1739326900000|2025-02-12 02:21:40|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739326910000|2025-02-12 02:21:50|1880.4|1865.6|1881.4|1866.6|1881.9|1867.1|1880.4|1865.6|5
1739326920000|2025-02-12 02:22:00|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739326930000|2025-02-12 02:22:10|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|3
1739326940000|2025-02-12 02:22:20|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739326950000|2025-02-12 02:22:30|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|4
1739326960000|2025-02-12 02:22:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739326980000|2025-02-12 02:23:00|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|2
1739327000000|2025-02-12 02:23:20|1881.4|1866.6|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|2
1739327010000|2025-02-12 02:23:30|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|2
1739327020000|2025-02-12 02:23:40|1882.4|1867.6|1881.9|1867.1|1882.4|1867.6|1881.4|1866.6|4
1739327030000|2025-02-12 02:23:50|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739327040000|2025-02-12 02:24:00|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|3
1739327050000|2025-02-12 02:24:10|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739327060000|2025-02-12 02:24:20|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.9|1866.1|2
1739327070000|2025-02-12 02:24:30|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739327080000|2025-02-12 02:24:40|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739327100000|2025-02-12 02:25:00|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739327110000|2025-02-12 02:25:10|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739327120000|2025-02-12 02:25:20|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|6
1739327130000|2025-02-12 02:25:30|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1881.9|1867.1|5
1739327160000|2025-02-12 02:26:00|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|4
1739327170000|2025-02-12 02:26:10|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|4
1739327180000|2025-02-12 02:26:20|1882.4|1867.6|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|5
1739327190000|2025-02-12 02:26:30|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|5
1739327200000|2025-02-12 02:26:40|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739327220000|2025-02-12 02:27:00|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|3
1739327230000|2025-02-12 02:27:10|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739327240000|2025-02-12 02:27:20|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739327250000|2025-02-12 02:27:30|1884.4|1869.6|1884.9|1870.1|1885.4|1870.6|1884.4|1869.6|4
1739327290000|2025-02-12 02:28:10|1885.4|1870.6|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|3
1739327300000|2025-02-12 02:28:20|1884.9|1870.1|1884.4|1869.6|1885.4|1870.6|1884.4|1869.6|4
1739327330000|2025-02-12 02:28:50|1883.9|1869.1|1882.9|1868.1|1883.9|1869.1|1882.9|1868.1|3
1739327340000|2025-02-12 02:29:00|1883.4|1868.6|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|2
1739327360000|2025-02-12 02:29:20|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739327370000|2025-02-12 02:29:30|1882.9|1868.1|1881.9|1867.1|1882.9|1868.1|1881.9|1867.1|3
1739327380000|2025-02-12 02:29:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739327390000|2025-02-12 02:29:50|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739327400000|2025-02-12 02:30:00|1880.9|1866.1|1878.4|1863.6|1880.9|1866.1|1878.4|1863.6|10
1739327410000|2025-02-12 02:30:10|1878.9|1864.1|1879.9|1865.1|1880.4|1865.6|1878.9|1864.1|6
1739327420000|2025-02-12 02:30:20|1880.4|1865.6|1880.4|1865.6|1880.9|1866.1|1879.9|1865.1|5
1739327430000|2025-02-12 02:30:30|1880.9|1866.1|1881.4|1866.6|1881.4|1866.6|1880.4|1865.6|4
1739327440000|2025-02-12 02:30:40|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739327450000|2025-02-12 02:30:50|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|3
1739327460000|2025-02-12 02:31:00|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739327470000|2025-02-12 02:31:10|1882.9|1868.1|1882.9|1868.1|1883.4|1868.6|1882.9|1868.1|3
1739327490000|2025-02-12 02:31:30|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1883.4|1868.6|2
1739327500000|2025-02-12 02:31:40|1883.4|1868.6|1883.9|1869.1|1883.9|1869.1|1882.9|1868.1|4
1739327520000|2025-02-12 02:32:00|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1884.9|1870.1|1
1739327530000|2025-02-12 02:32:10|1885.4|1870.6|1884.9|1870.1|1885.4|1870.6|1884.9|1870.1|2
1739327540000|2025-02-12 02:32:20|1884.4|1869.6|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|4
1739327550000|2025-02-12 02:32:30|1883.4|1868.6|1884.4|1869.6|1884.4|1869.6|1883.4|1868.6|3
1739327560000|2025-02-12 02:32:40|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739327570000|2025-02-12 02:32:50|1884.9|1870.1|1885.4|1870.6|1885.4|1870.6|1884.9|1870.1|2
1739327580000|2025-02-12 02:33:00|1885.9|1871.1|1886.4|1871.6|1886.9|1872.1|1885.9|1871.1|4
1739327590000|2025-02-12 02:33:10|1885.9|1871.1|1884.9|1870.1|1885.9|1871.1|1884.9|1870.1|3
1739327600000|2025-02-12 02:33:20|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739327610000|2025-02-12 02:33:30|1883.9|1869.1|1883.4|1868.6|1883.9|1869.1|1883.4|1868.6|4
1739327620000|2025-02-12 02:33:40|1882.9|1868.1|1882.4|1867.6|1883.4|1868.6|1882.4|1867.6|6
1739327630000|2025-02-12 02:33:50|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739327640000|2025-02-12 02:34:00|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739327660000|2025-02-12 02:34:20|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1879.9|1865.1|3
1739327670000|2025-02-12 02:34:30|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739327680000|2025-02-12 02:34:40|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1878.9|1864.1|1
1739327700000|2025-02-12 02:35:00|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1879.4|1864.6|1
1739327710000|2025-02-12 02:35:10|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.4|1864.6|3
1739327720000|2025-02-12 02:35:20|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739327730000|2025-02-12 02:35:30|1880.9|1866.1|1880.4|1865.6|1881.9|1867.1|1880.4|1865.6|7
1739327740000|2025-02-12 02:35:40|1879.9|1865.1|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|3
1739327750000|2025-02-12 02:35:50|1880.4|1865.6|1879.9|1865.1|1880.4|1865.6|1879.9|1865.1|2
1739327760000|2025-02-12 02:36:00|1879.4|1864.6|1878.9|1864.1|1879.4|1864.6|1878.9|1864.1|2
1739327770000|2025-02-12 02:36:10|1879.4|1864.6|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|3
1739327780000|2025-02-12 02:36:20|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739327790000|2025-02-12 02:36:30|1880.4|1865.6|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|3
1739327800000|2025-02-12 02:36:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739327810000|2025-02-12 02:36:50|1880.9|1866.1|1882.4|1867.6|1882.4|1867.6|1880.9|1866.1|3
1739327820000|2025-02-12 02:37:00|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739327830000|2025-02-12 02:37:10|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739327840000|2025-02-12 02:37:20|1882.9|1868.1|1882.4|1867.6|1882.9|1868.1|1882.4|1867.6|2
1739327850000|2025-02-12 02:37:30|1882.9|1868.1|1884.4|1869.6|1884.4|1869.6|1882.9|1868.1|4
1739327870000|2025-02-12 02:37:50|1884.9|1870.1|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|2
1739327880000|2025-02-12 02:38:00|1883.9|1869.1|1883.9|1869.1|1884.4|1869.6|1883.9|1869.1|3
1739327890000|2025-02-12 02:38:10|1883.4|1868.6|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|5
1739327900000|2025-02-12 02:38:20|1882.9|1868.1|1883.4|1868.6|1883.4|1868.6|1882.9|1868.1|2
1739327910000|2025-02-12 02:38:30|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739327920000|2025-02-12 02:38:40|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739327940000|2025-02-12 02:39:00|1881.9|1867.1|1882.4|1867.6|1882.4|1867.6|1881.9|1867.1|2
1739327950000|2025-02-12 02:39:10|1881.9|1867.1|1881.4|1866.6|1881.9|1867.1|1881.4|1866.6|2
1739327960000|2025-02-12 02:39:20|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1
1739327980000|2025-02-12 02:39:40|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1882.4|1867.6|1
1739328010000|2025-02-12 02:40:10|1882.9|1868.1|1883.4|1868.6|1883.9|1869.1|1882.9|1868.1|3
1739328020000|2025-02-12 02:40:20|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1883.9|1869.1|1
1739328030000|2025-02-12 02:40:30|1884.4|1869.6|1884.4|1869.6|1884.9|1870.1|1884.4|1869.6|3
1739328040000|2025-02-12 02:40:40|1884.9|1870.1|1885.9|1871.1|1885.9|1871.1|1884.9|1870.1|3
1739328050000|2025-02-12 02:40:50|1885.4|1870.6|1885.9|1871.1|1885.9|1871.1|1885.4|1870.6|2
1739328060000|2025-02-12 02:41:00|1885.4|1870.6|1885.4|1870.6|1885.9|1871.1|1885.4|1870.6|3
1739328080000|2025-02-12 02:41:20|1884.9|1870.1|1883.9|1869.1|1884.9|1870.1|1883.9|1869.1|3
1739328090000|2025-02-12 02:41:30|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1
1739328100000|2025-02-12 02:41:40|1883.9|1869.1|1882.4|1867.6|1883.9|1869.1|1882.4|1867.6|4
1739328110000|2025-02-12 02:41:50|1881.9|1867.1|1881.9|1867.1|1882.4|1867.6|1881.9|1867.1|3
1739328120000|2025-02-12 02:42:00|1882.4|1867.6|1882.9|1868.1|1882.9|1868.1|1882.4|1867.6|2
1739328140000|2025-02-12 02:42:20|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1883.4|1868.6|1
1739328150000|2025-02-12 02:42:30|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1882.9|1868.1|1
1739328190000|2025-02-12 02:43:10|1882.4|1867.6|1881.4|1866.6|1882.4|1867.6|1881.4|1866.6|3
1739328200000|2025-02-12 02:43:20|1881.9|1867.1|1881.9|1867.1|1881.9|1867.1|1881.4|1866.6|3
1739328210000|2025-02-12 02:43:30|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739328230000|2025-02-12 02:43:50|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739328240000|2025-02-12 02:44:00|1880.9|1866.1|1881.9|1867.1|1881.9|1867.1|1880.9|1866.1|3
1739328250000|2025-02-12 02:44:10|1881.4|1866.6|1880.4|1865.6|1881.4|1866.6|1880.4|1865.6|3
1739328260000|2025-02-12 02:44:20|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739328270000|2025-02-12 02:44:30|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1879.9|1865.1|1
1739328280000|2025-02-12 02:44:40|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739328290000|2025-02-12 02:44:50|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739328300000|2025-02-12 02:45:00|1880.4|1865.6|1880.9|1866.1|1880.9|1866.1|1879.9|1865.1|4
1739328310000|2025-02-12 02:45:10|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1881.4|1866.6|1
1739328320000|2025-02-12 02:45:20|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1880.9|1866.1|1
1739328330000|2025-02-12 02:45:30|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1880.4|1865.6|1
1739328340000|2025-02-12 02:45:40|1880.9|1866.1|1880.4|1865.6|1880.9|1866.1|1880.4|1865.6|2
1739328350000|2025-02-12 02:45:50|1879.9|1865.1|1879.4|1864.6|1879.9|1865.1|1879.4|1864.6|2
1739328360000|2025-02-12 02:46:00|1878.9|1864.1|1879.4|1864.6|1879.9|1865.1|1878.9|1864.1|4
1739328370000|2025-02-12 02:46:10|1878.9|1864.1|1878.4|1863.6|1878.9|1864.1|1878.4|1863.6|2
1739328380000|2025-02-12 02:46:20|1877.9|1863.1|1876.4|1861.6|1877.9|1863.1|1876.4|1861.6|3
1739328390000|2025-02-12 02:46:30|1875.9|1861.1|1876.4|1861.6|1876.4|1861.6|1875.9|1861.1|2
1739328400000|2025-02-12 02:46:40|1875.9|1861.1|1874.4|1859.6|1875.9|1861.1|1874.4|1859.6|4
1739328410000|2025-02-12 02:46:50|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|4
1739328420000|2025-02-12 02:47:00|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1
1739328430000|2025-02-12 02:47:10|1872.9|1858.1|1872.9|1858.1|1873.4|1858.6|1872.4|1857.6|5
1739328440000|2025-02-12 02:47:20|1872.4|1857.6|1872.9|1858.1|1873.4|1858.6|1872.4|1857.6|6
1739328450000|2025-02-12 02:47:30|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1
1739328460000|2025-02-12 02:47:40|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|4
1739328480000|2025-02-12 02:48:00|1872.9|1858.1|1873.9|1859.1|1873.9|1859.1|1872.4|1857.6|5
1739328490000|2025-02-12 02:48:10|1873.4|1858.6|1872.4|1857.6|1873.4|1858.6|1872.4|1857.6|3
1739328500000|2025-02-12 02:48:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739328520000|2025-02-12 02:48:40|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1
1739328530000|2025-02-12 02:48:50|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1873.4|1858.6|1
1739328540000|2025-02-12 02:49:00|1873.9|1859.1|1873.9|1859.1|1873.9|1859.1|1873.4|1858.6|3
1739328550000|2025-02-12 02:49:10|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1739328560000|2025-02-12 02:49:20|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739328570000|2025-02-12 02:49:30|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|3
1739328580000|2025-02-12 02:49:40|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739328590000|2025-02-12 02:49:50|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739328600000|2025-02-12 02:50:00|1875.4|1860.6|1875.4|1860.6|1875.9|1861.1|1875.4|1860.6|3
1739328610000|2025-02-12 02:50:10|1874.9|1860.1|1875.4|1860.6|1875.4|1860.6|1874.9|1860.1|2
1739328620000|2025-02-12 02:50:20|1875.9|1861.1|1875.4|1860.6|1875.9|1861.1|1874.9|1860.1|4
1739328630000|2025-02-12 02:50:30|1874.9|1860.1|1874.9|1860.1|1875.4|1860.6|1874.9|1860.1|3
1739328640000|2025-02-12 02:50:40|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|4
1739328650000|2025-02-12 02:50:50|1874.4|1859.6|1875.4|1860.6|1875.4|1860.6|1874.4|1859.6|3
1739328660000|2025-02-12 02:51:00|1875.9|1861.1|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|6
1739328670000|2025-02-12 02:51:10|1874.9|1860.1|1874.4|1859.6|1874.9|1860.1|1874.4|1859.6|4
1739328680000|2025-02-12 02:51:20|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739328690000|2025-02-12 02:51:30|1875.4|1860.6|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|2
1739328700000|2025-02-12 02:51:40|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739328710000|2025-02-12 02:51:50|1875.9|1861.1|1876.9|1862.1|1876.9|1862.1|1875.9|1861.1|2
1739328720000|2025-02-12 02:52:00|1876.4|1861.6|1875.4|1860.6|1876.4|1861.6|1875.4|1860.6|7
1739328750000|2025-02-12 02:52:30|1875.9|1861.1|1876.4|1861.6|1876.9|1862.1|1875.9|1861.1|3
1739328760000|2025-02-12 02:52:40|1875.9|1861.1|1875.9|1861.1|1875.9|1861.1|1875.4|1860.6|3
1739328770000|2025-02-12 02:52:50|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1875.4|1860.6|1
1739328800000|2025-02-12 02:53:20|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1874.9|1860.1|1
1739328820000|2025-02-12 02:53:40|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|4
1739328830000|2025-02-12 02:53:50|1874.4|1859.6|1873.9|1859.1|1874.4|1859.6|1873.9|1859.1|2
1739328840000|2025-02-12 02:54:00|1874.4|1859.6|1874.9|1860.1|1874.9|1860.1|1874.4|1859.6|2
1739328850000|2025-02-12 02:54:10|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1874.4|1859.6|1
1739328860000|2025-02-12 02:54:20|1873.9|1859.1|1874.4|1859.6|1874.4|1859.6|1873.9|1859.1|2
1739328870000|2025-02-12 02:54:30|1873.9|1859.1|1872.9|1858.1|1873.9|1859.1|1872.9|1858.1|5
1739328880000|2025-02-12 02:54:40|1873.4|1858.6|1872.9|1858.1|1873.4|1858.6|1872.9|1858.1|2
1739328890000|2025-02-12 02:54:50|1872.4|1857.6|1872.4|1857.6|1872.4|1857.6|1871.9|1857.1|3
1739328900000|2025-02-12 02:55:00|1871.9|1857.1|1869.9|1855.1|1871.9|1857.1|1869.9|1855.1|3
1739328920000|2025-02-12 02:55:20|1870.4|1855.6|1870.4|1855.6|1870.9|1856.1|1870.4|1855.6|3
1739328930000|2025-02-12 02:55:30|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739328940000|2025-02-12 02:55:40|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1870.4|1855.6|1
1739328950000|2025-02-12 02:55:50|1870.9|1856.1|1869.9|1855.1|1870.9|1856.1|1869.9|1855.1|3
1739328970000|2025-02-12 02:56:10|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|2
1739328980000|2025-02-12 02:56:20|1866.4|1851.6|1865.9|1851.1|1866.9|1852.1|1865.4|1850.6|11
1739328990000|2025-02-12 02:56:30|1865.4|1850.6|1863.9|1849.1|1865.4|1850.6|1863.9|1849.1|4
1739329010000|2025-02-12 02:56:50|1862.4|1847.6|1860.9|1846.1|1862.4|1847.6|1860.9|1846.1|4
1739329020000|2025-02-12 02:57:00|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1859.9|1845.1|8
1739329030000|2025-02-12 02:57:10|1861.4|1846.6|1861.9|1847.1|1862.4|1847.6|1860.9|1846.1|10
1739329040000|2025-02-12 02:57:20|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|7
1739329050000|2025-02-12 02:57:30|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|4
1739329060000|2025-02-12 02:57:40|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|3
1739329070000|2025-02-12 02:57:50|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.4|1845.6|5
1739329080000|2025-02-12 02:58:00|1862.4|1847.6|1861.9|1847.1|1863.4|1848.6|1861.9|1847.1|6
1739329090000|2025-02-12 02:58:10|1862.4|1847.6|1863.4|1848.6|1863.4|1848.6|1862.4|1847.6|6
1739329100000|2025-02-12 02:58:20|1863.9|1849.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1739329110000|2025-02-12 02:58:30|1863.9|1849.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1739329130000|2025-02-12 02:58:50|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739329140000|2025-02-12 02:59:00|1865.4|1850.6|1866.4|1851.6|1866.9|1852.1|1865.4|1850.6|5
1739329150000|2025-02-12 02:59:10|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|2
1739329170000|2025-02-12 02:59:30|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739329180000|2025-02-12 02:59:40|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739329200000|2025-02-12 03:00:00|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|4
1739329210000|2025-02-12 03:00:10|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739329220000|2025-02-12 03:00:20|1865.9|1851.1|1866.4|1851.6|1866.4|1851.6|1865.9|1851.1|2
1739329230000|2025-02-12 03:00:30|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|3
1739329240000|2025-02-12 03:00:40|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1863.9|1849.1|5
1739329250000|2025-02-12 03:00:50|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.9|1849.1|5
1739329260000|2025-02-12 03:01:00|1864.4|1849.6|1861.9|1847.1|1864.4|1849.6|1861.9|1847.1|5
1739329270000|2025-02-12 03:01:10|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|4
1739329280000|2025-02-12 03:01:20|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1860.9|1846.1|5
1739329290000|2025-02-12 03:01:30|1862.9|1848.1|1861.9|1847.1|1862.9|1848.1|1861.4|1846.6|4
1739329300000|2025-02-12 03:01:40|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|2
1739329320000|2025-02-12 03:02:00|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|2
1739329330000|2025-02-12 03:02:10|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|4
1739329340000|2025-02-12 03:02:20|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|3
1739329360000|2025-02-12 03:02:40|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|4
1739329370000|2025-02-12 03:02:50|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|5
1739329380000|2025-02-12 03:03:00|1861.9|1847.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|4
1739329390000|2025-02-12 03:03:10|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739329400000|2025-02-12 03:03:20|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|4
1739329410000|2025-02-12 03:03:30|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|3
1739329420000|2025-02-12 03:03:40|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|4
1739329430000|2025-02-12 03:03:50|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|8
1739329440000|2025-02-12 03:04:00|1861.9|1847.1|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|3
1739329450000|2025-02-12 03:04:10|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1859.9|1845.1|4
1739329460000|2025-02-12 03:04:20|1859.9|1845.1|1859.9|1845.1|1860.4|1845.6|1859.9|1845.1|3
1739329470000|2025-02-12 03:04:30|1859.4|1844.6|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|2
1739329480000|2025-02-12 03:04:40|1859.4|1844.6|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|6
1739329490000|2025-02-12 03:04:50|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739329500000|2025-02-12 03:05:00|1860.4|1845.6|1859.9|1845.1|1860.9|1846.1|1859.9|1845.1|4
1739329510000|2025-02-12 03:05:10|1860.4|1845.6|1861.9|1847.1|1861.9|1847.1|1860.4|1845.6|4
1739329520000|2025-02-12 03:05:20|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|4
1739329530000|2025-02-12 03:05:30|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|2
1739329540000|2025-02-12 03:05:40|1861.4|1846.6|1861.9|1847.1|1862.9|1848.1|1861.4|1846.6|8
1739329550000|2025-02-12 03:05:50|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739329560000|2025-02-12 03:06:00|1861.9|1847.1|1862.9|1848.1|1862.9|1848.1|1861.9|1847.1|3
1739329570000|2025-02-12 03:06:10|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739329580000|2025-02-12 03:06:20|1863.9|1849.1|1862.9|1848.1|1863.9|1849.1|1862.4|1847.6|6
1739329590000|2025-02-12 03:06:30|1862.4|1847.6|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|6
1739329600000|2025-02-12 03:06:40|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|6
1739329610000|2025-02-12 03:06:50|1861.9|1847.1|1860.9|1846.1|1861.9|1847.1|1860.9|1846.1|3
1739329620000|2025-02-12 03:07:00|1860.4|1845.6|1859.4|1844.6|1860.4|1845.6|1858.9|1844.1|9
1739329630000|2025-02-12 03:07:10|1858.9|1844.1|1855.9|1841.1|1858.9|1844.1|1855.9|1841.1|5
1739329640000|2025-02-12 03:07:20|1855.4|1840.6|1853.9|1839.1|1855.4|1840.6|1852.9|1838.1|15
1739329650000|2025-02-12 03:07:30|1853.4|1838.6|1850.4|1835.6|1853.4|1838.6|1850.4|1835.6|8
1739329660000|2025-02-12 03:07:40|1850.9|1836.1|1849.9|1835.1|1850.9|1836.1|1849.9|1835.1|9
1739329670000|2025-02-12 03:07:50|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739329680000|2025-02-12 03:08:00|1847.9|1833.1|1848.4|1833.6|1848.9|1834.1|1847.9|1833.1|10
1739329690000|2025-02-12 03:08:10|1848.9|1834.1|1847.9|1833.1|1848.9|1834.1|1847.9|1833.1|9
1739329700000|2025-02-12 03:08:20|1848.4|1833.6|1849.4|1834.6|1849.9|1835.1|1848.4|1833.6|9
1739329710000|2025-02-12 03:08:30|1849.9|1835.1|1852.4|1837.6|1852.4|1837.6|1849.4|1834.6|15
1739329720000|2025-02-12 03:08:40|1852.9|1838.1|1852.4|1837.6|1853.9|1839.1|1851.4|1836.6|11
1739329730000|2025-02-12 03:08:50|1851.4|1836.6|1852.4|1837.6|1852.4|1837.6|1850.9|1836.1|5
1739329740000|2025-02-12 03:09:00|1852.9|1838.1|1854.4|1839.6|1855.4|1840.6|1852.9|1838.1|12
1739329750000|2025-02-12 03:09:10|1853.4|1838.6|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|6
1739329760000|2025-02-12 03:09:20|1854.9|1840.1|1854.4|1839.6|1855.4|1840.6|1854.4|1839.6|6
1739329770000|2025-02-12 03:09:30|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739329780000|2025-02-12 03:09:40|1854.9|1840.1|1854.9|1840.1|1855.4|1840.6|1853.4|1838.6|9
1739329790000|2025-02-12 03:09:50|1854.4|1839.6|1855.4|1840.6|1856.4|1841.6|1854.4|1839.6|6
1739329800000|2025-02-12 03:10:00|1856.4|1841.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|7
1739329810000|2025-02-12 03:10:10|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|3
1739329820000|2025-02-12 03:10:20|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|5
1739329830000|2025-02-12 03:10:30|1856.9|1842.1|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|3
1739329840000|2025-02-12 03:10:40|1856.4|1841.6|1855.4|1840.6|1856.9|1842.1|1855.4|1840.6|7
1739329860000|2025-02-12 03:11:00|1855.9|1841.1|1857.9|1843.1|1858.4|1843.6|1855.9|1841.1|5
1739329870000|2025-02-12 03:11:10|1858.4|1843.6|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|5
1739329880000|2025-02-12 03:11:20|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|4
1739329890000|2025-02-12 03:11:30|1858.9|1844.1|1858.4|1843.6|1859.4|1844.6|1857.9|1843.1|6
1739329900000|2025-02-12 03:11:40|1857.9|1843.1|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|3
1739329910000|2025-02-12 03:11:50|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1856.4|1841.6|6
1739329920000|2025-02-12 03:12:00|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739329930000|2025-02-12 03:12:10|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1855.9|1841.1|4
1739329940000|2025-02-12 03:12:20|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|4
1739329950000|2025-02-12 03:12:30|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739329960000|2025-02-12 03:12:40|1853.9|1839.1|1851.9|1837.1|1853.9|1839.1|1851.4|1836.6|8
1739329970000|2025-02-12 03:12:50|1851.4|1836.6|1849.9|1835.1|1851.4|1836.6|1849.4|1834.6|6
1739329980000|2025-02-12 03:13:00|1850.4|1835.6|1851.4|1836.6|1851.4|1836.6|1850.4|1835.6|5
1739329990000|2025-02-12 03:13:10|1851.9|1837.1|1852.4|1837.6|1852.9|1838.1|1851.9|1837.1|4
1739330000000|2025-02-12 03:13:20|1851.9|1837.1|1852.4|1837.6|1852.9|1838.1|1851.9|1837.1|4
1739330020000|2025-02-12 03:13:40|1853.4|1838.6|1852.9|1838.1|1853.4|1838.6|1852.4|1837.6|4
1739330030000|2025-02-12 03:13:50|1853.4|1838.6|1852.4|1837.6|1853.4|1838.6|1852.4|1837.6|2
1739330040000|2025-02-12 03:14:00|1851.9|1837.1|1853.4|1838.6|1853.4|1838.6|1851.9|1837.1|4
1739330050000|2025-02-12 03:14:10|1853.9|1839.1|1854.9|1840.1|1854.9|1840.1|1853.9|1839.1|7
1739330060000|2025-02-12 03:14:20|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739330070000|2025-02-12 03:14:30|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|3
1739330080000|2025-02-12 03:14:40|1856.4|1841.6|1853.4|1838.6|1856.9|1842.1|1853.4|1838.6|7
1739330090000|2025-02-12 03:14:50|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1739330100000|2025-02-12 03:15:00|1854.4|1839.6|1855.4|1840.6|1855.4|1840.6|1853.9|1839.1|5
1739330110000|2025-02-12 03:15:10|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|5
1739330120000|2025-02-12 03:15:20|1855.9|1841.1|1855.4|1840.6|1856.4|1841.6|1855.4|1840.6|4
1739330140000|2025-02-12 03:15:40|1855.9|1841.1|1856.9|1842.1|1856.9|1842.1|1855.9|1841.1|3
1739330150000|2025-02-12 03:15:50|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|8
1739330160000|2025-02-12 03:16:00|1857.4|1842.6|1856.4|1841.6|1857.9|1843.1|1856.4|1841.6|4
1739330170000|2025-02-12 03:16:10|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739330180000|2025-02-12 03:16:20|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739330190000|2025-02-12 03:16:30|1857.4|1842.6|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|3
1739330200000|2025-02-12 03:16:40|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739330210000|2025-02-12 03:16:50|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1739330220000|2025-02-12 03:17:00|1858.9|1844.1|1860.4|1845.6|1860.9|1846.1|1858.4|1843.6|8
1739330230000|2025-02-12 03:17:10|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739330250000|2025-02-12 03:17:30|1860.9|1846.1|1859.9|1845.1|1861.9|1847.1|1859.9|1845.1|8
1739330260000|2025-02-12 03:17:40|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1858.4|1843.6|5
1739330270000|2025-02-12 03:17:50|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739330280000|2025-02-12 03:18:00|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1858.4|1843.6|5
1739330290000|2025-02-12 03:18:10|1859.4|1844.6|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|3
1739330300000|2025-02-12 03:18:20|1858.9|1844.1|1860.4|1845.6|1860.4|1845.6|1858.9|1844.1|4
1739330310000|2025-02-12 03:18:30|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739330320000|2025-02-12 03:18:40|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739330340000|2025-02-12 03:19:00|1860.9|1846.1|1862.4|1847.6|1862.4|1847.6|1860.4|1845.6|6
1739330350000|2025-02-12 03:19:10|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|4
1739330360000|2025-02-12 03:19:20|1861.9|1847.1|1860.4|1845.6|1861.9|1847.1|1860.4|1845.6|4
1739330370000|2025-02-12 03:19:30|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739330380000|2025-02-12 03:19:40|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|6
1739330390000|2025-02-12 03:19:50|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.4|1845.6|8
1739330400000|2025-02-12 03:20:00|1861.4|1846.6|1862.4|1847.6|1862.4|1847.6|1861.4|1846.6|3
1739330410000|2025-02-12 03:20:10|1861.9|1847.1|1862.9|1848.1|1862.9|1848.1|1861.9|1847.1|3
1739330420000|2025-02-12 03:20:20|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739330430000|2025-02-12 03:20:30|1863.9|1849.1|1865.4|1850.6|1865.4|1850.6|1863.9|1849.1|2
1739330440000|2025-02-12 03:20:40|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|3
1739330520000|2025-02-12 03:22:00|1866.9|1852.1|1869.4|1854.6|1869.4|1854.6|1866.9|1852.1|4
1739330530000|2025-02-12 03:22:10|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1867.4|1852.6|7
1739330540000|2025-02-12 03:22:20|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|3
1739330550000|2025-02-12 03:22:30|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|6
1739330560000|2025-02-12 03:22:40|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|2
1739330570000|2025-02-12 03:22:50|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|2
1739330580000|2025-02-12 03:23:00|1867.4|1852.6|1868.4|1853.6|1868.9|1854.1|1867.4|1852.6|7
1739330590000|2025-02-12 03:23:10|1868.9|1854.1|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|8
1739330600000|2025-02-12 03:23:20|1867.4|1852.6|1867.4|1852.6|1868.4|1853.6|1867.4|1852.6|4
1739330610000|2025-02-12 03:23:30|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739330620000|2025-02-12 03:23:40|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739330630000|2025-02-12 03:23:50|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739330640000|2025-02-12 03:24:00|1866.9|1852.1|1866.9|1852.1|1867.4|1852.6|1866.9|1852.1|3
1739330660000|2025-02-12 03:24:20|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739330670000|2025-02-12 03:24:30|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739330700000|2025-02-12 03:25:00|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|3
1739330710000|2025-02-12 03:25:10|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|7
1739330720000|2025-02-12 03:25:20|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|3
1739330730000|2025-02-12 03:25:30|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739330750000|2025-02-12 03:25:50|1871.4|1856.6|1870.4|1855.6|1871.4|1856.6|1870.4|1855.6|6
1739330760000|2025-02-12 03:26:00|1869.4|1854.6|1868.9|1854.1|1869.4|1854.6|1868.9|1854.1|2
1739330770000|2025-02-12 03:26:10|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|5
1739330780000|2025-02-12 03:26:20|1867.9|1853.1|1867.9|1853.1|1868.4|1853.6|1867.4|1852.6|5
1739330790000|2025-02-12 03:26:30|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|2
1739330800000|2025-02-12 03:26:40|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739330820000|2025-02-12 03:27:00|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739330830000|2025-02-12 03:27:10|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|3
1739330840000|2025-02-12 03:27:20|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|4
1739330880000|2025-02-12 03:28:00|1868.9|1854.1|1869.4|1854.6|1869.4|1854.6|1868.9|1854.1|2
1739330890000|2025-02-12 03:28:10|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739330910000|2025-02-12 03:28:30|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.9|1856.1|2
1739330920000|2025-02-12 03:28:40|1870.9|1856.1|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|3
1739330930000|2025-02-12 03:28:50|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|4
1739330940000|2025-02-12 03:29:00|1870.9|1856.1|1871.4|1856.6|1871.9|1857.1|1870.9|1856.1|6
1739330950000|2025-02-12 03:29:10|1871.9|1857.1|1873.4|1858.6|1873.4|1858.6|1871.9|1857.1|3
1739330960000|2025-02-12 03:29:20|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|4
1739330970000|2025-02-12 03:29:30|1872.9|1858.1|1873.4|1858.6|1873.4|1858.6|1872.4|1857.6|4
1739330990000|2025-02-12 03:29:50|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1871.9|1857.1|4
1739331000000|2025-02-12 03:30:00|1871.9|1857.1|1872.4|1857.6|1873.4|1858.6|1871.9|1857.1|7
1739331010000|2025-02-12 03:30:10|1871.9|1857.1|1868.9|1854.1|1871.9|1857.1|1868.9|1854.1|8
1739331020000|2025-02-12 03:30:20|1868.4|1853.6|1868.9|1854.1|1869.4|1854.6|1868.4|1853.6|4
1739331030000|2025-02-12 03:30:30|1868.4|1853.6|1870.4|1855.6|1870.4|1855.6|1868.4|1853.6|6
1739331040000|2025-02-12 03:30:40|1869.9|1855.1|1868.4|1853.6|1869.9|1855.1|1867.9|1853.1|8
1739331050000|2025-02-12 03:30:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.4|1852.6|4
1739331060000|2025-02-12 03:31:00|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|3
1739331070000|2025-02-12 03:31:10|1869.4|1854.6|1869.9|1855.1|1869.9|1855.1|1869.4|1854.6|4
1739331080000|2025-02-12 03:31:20|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|3
1739331090000|2025-02-12 03:31:30|1867.9|1853.1|1869.9|1855.1|1869.9|1855.1|1867.9|1853.1|6
1739331100000|2025-02-12 03:31:40|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|7
1739331110000|2025-02-12 03:31:50|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739331120000|2025-02-12 03:32:00|1867.9|1853.1|1866.9|1852.1|1867.9|1853.1|1866.4|1851.6|7
1739331130000|2025-02-12 03:32:10|1866.4|1851.6|1865.4|1850.6|1866.4|1851.6|1864.9|1850.1|5
1739331140000|2025-02-12 03:32:20|1864.9|1850.1|1865.9|1851.1|1865.9|1851.1|1864.4|1849.6|5
1739331150000|2025-02-12 03:32:30|1865.4|1850.6|1866.9|1852.1|1866.9|1852.1|1864.9|1850.1|8
1739331160000|2025-02-12 03:32:40|1867.4|1852.6|1865.4|1850.6|1867.4|1852.6|1865.4|1850.6|4
1739331170000|2025-02-12 03:32:50|1865.9|1851.1|1865.9|1851.1|1866.4|1851.6|1865.4|1850.6|4
1739331180000|2025-02-12 03:33:00|1866.4|1851.6|1867.4|1852.6|1867.4|1852.6|1865.9|1851.1|5
1739331190000|2025-02-12 03:33:10|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739331210000|2025-02-12 03:33:30|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739331220000|2025-02-12 03:33:40|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1868.4|1853.6|3
1739331230000|2025-02-12 03:33:50|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|3
1739331240000|2025-02-12 03:34:00|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739331260000|2025-02-12 03:34:20|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739331270000|2025-02-12 03:34:30|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|2
1739331280000|2025-02-12 03:34:40|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739331290000|2025-02-12 03:34:50|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|6
1739331300000|2025-02-12 03:35:00|1868.9|1854.1|1869.4|1854.6|1869.9|1855.1|1868.4|1853.6|8
1739331310000|2025-02-12 03:35:10|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|4
1739331320000|2025-02-12 03:35:20|1869.9|1855.1|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|4
1739331340000|2025-02-12 03:35:40|1868.9|1854.1|1867.9|1853.1|1869.4|1854.6|1867.9|1853.1|5
1739331350000|2025-02-12 03:35:50|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739331360000|2025-02-12 03:36:00|1867.4|1852.6|1867.4|1852.6|1868.9|1854.1|1867.4|1852.6|9
1739331370000|2025-02-12 03:36:10|1866.9|1852.1|1868.4|1853.6|1868.4|1853.6|1866.9|1852.1|5
1739331380000|2025-02-12 03:36:20|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739331390000|2025-02-12 03:36:30|1868.9|1854.1|1868.9|1854.1|1869.4|1854.6|1868.4|1853.6|8
1739331400000|2025-02-12 03:36:40|1868.4|1853.6|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|2
1739331410000|2025-02-12 03:36:50|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1
1739331420000|2025-02-12 03:37:00|1868.9|1854.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|4
1739331430000|2025-02-12 03:37:10|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739331440000|2025-02-12 03:37:20|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.4|1854.6|4
1739331450000|2025-02-12 03:37:30|1870.9|1856.1|1869.9|1855.1|1870.9|1856.1|1869.9|1855.1|5
1739331460000|2025-02-12 03:37:40|1870.4|1855.6|1869.4|1854.6|1870.4|1855.6|1869.4|1854.6|4
1739331470000|2025-02-12 03:37:50|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|3
1739331480000|2025-02-12 03:38:00|1868.4|1853.6|1869.4|1854.6|1869.9|1855.1|1868.4|1853.6|5
1739331490000|2025-02-12 03:38:10|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739331500000|2025-02-12 03:38:20|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739331510000|2025-02-12 03:38:30|1869.9|1855.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|4
1739331520000|2025-02-12 03:38:40|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|4
1739331540000|2025-02-12 03:39:00|1869.9|1855.1|1870.4|1855.6|1870.4|1855.6|1869.9|1855.1|4
1739331550000|2025-02-12 03:39:10|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739331560000|2025-02-12 03:39:20|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1
1739331570000|2025-02-12 03:39:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|4
1739331580000|2025-02-12 03:39:40|1871.9|1857.1|1871.9|1857.1|1871.9|1857.1|1871.4|1856.6|5
1739331590000|2025-02-12 03:39:50|1872.4|1857.6|1871.4|1856.6|1872.4|1857.6|1871.4|1856.6|3
1739331600000|2025-02-12 03:40:00|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.4|1855.6|7
1739331610000|2025-02-12 03:40:10|1871.4|1856.6|1872.9|1858.1|1872.9|1858.1|1871.4|1856.6|4
1739331620000|2025-02-12 03:40:20|1872.4|1857.6|1871.9|1857.1|1872.4|1857.6|1871.9|1857.1|4
1739331630000|2025-02-12 03:40:30|1871.4|1856.6|1872.4|1857.6|1872.4|1857.6|1871.4|1856.6|3
1739331640000|2025-02-12 03:40:40|1872.9|1858.1|1872.9|1858.1|1872.9|1858.1|1872.4|1857.6|5
1739331660000|2025-02-12 03:41:00|1872.4|1857.6|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|3
1739331670000|2025-02-12 03:41:10|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1872.4|1857.6|2
1739331690000|2025-02-12 03:41:30|1871.9|1857.1|1871.4|1856.6|1871.9|1857.1|1871.4|1856.6|2
1739331710000|2025-02-12 03:41:50|1870.9|1856.1|1870.9|1856.1|1871.4|1856.6|1870.9|1856.1|3
1739331720000|2025-02-12 03:42:00|1871.4|1856.6|1871.4|1856.6|1871.4|1856.6|1870.4|1855.6|5
1739331730000|2025-02-12 03:42:10|1870.9|1856.1|1870.4|1855.6|1870.9|1856.1|1869.9|1855.1|6
1739331740000|2025-02-12 03:42:20|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1870.9|1856.1|1
1739331760000|2025-02-12 03:42:40|1870.4|1855.6|1869.9|1855.1|1870.4|1855.6|1869.9|1855.1|2
1739331770000|2025-02-12 03:42:50|1869.4|1854.6|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|5
1739331780000|2025-02-12 03:43:00|1868.9|1854.1|1867.9|1853.1|1869.4|1854.6|1867.9|1853.1|5
1739331790000|2025-02-12 03:43:10|1867.4|1852.6|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|3
1739331810000|2025-02-12 03:43:30|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|4
1739331820000|2025-02-12 03:43:40|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739331830000|2025-02-12 03:43:50|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739331840000|2025-02-12 03:44:00|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739331850000|2025-02-12 03:44:10|1866.9|1852.1|1866.9|1852.1|1867.4|1852.6|1866.9|1852.1|3
1739331860000|2025-02-12 03:44:20|1867.4|1852.6|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|3
1739331880000|2025-02-12 03:44:40|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739331890000|2025-02-12 03:44:50|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|4
1739331900000|2025-02-12 03:45:00|1868.9|1854.1|1868.9|1854.1|1868.9|1854.1|1868.4|1853.6|3
1739331910000|2025-02-12 03:45:10|1868.4|1853.6|1866.4|1851.6|1868.4|1853.6|1866.4|1851.6|4
1739331920000|2025-02-12 03:45:20|1865.9|1851.1|1864.4|1849.6|1865.9|1851.1|1864.4|1849.6|6
1739331930000|2025-02-12 03:45:30|1863.9|1849.1|1862.4|1847.6|1863.9|1849.1|1862.4|1847.6|5
1739331940000|2025-02-12 03:45:40|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|5
1739331950000|2025-02-12 03:45:50|1863.4|1848.6|1863.9|1849.1|1864.9|1850.1|1863.4|1848.6|10
1739331960000|2025-02-12 03:46:00|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1862.4|1847.6|7
1739331970000|2025-02-12 03:46:10|1863.9|1849.1|1862.4|1847.6|1863.9|1849.1|1862.4|1847.6|4
1739331980000|2025-02-12 03:46:20|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|4
1739331990000|2025-02-12 03:46:30|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739332000000|2025-02-12 03:46:40|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|4
1739332010000|2025-02-12 03:46:50|1864.9|1850.1|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|3
1739332020000|2025-02-12 03:47:00|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|6
1739332030000|2025-02-12 03:47:10|1865.9|1851.1|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|4
1739332040000|2025-02-12 03:47:20|1865.9|1851.1|1866.4|1851.6|1866.9|1852.1|1865.9|1851.1|4
1739332050000|2025-02-12 03:47:30|1865.4|1850.6|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|4
1739332070000|2025-02-12 03:47:50|1865.9|1851.1|1865.4|1850.6|1866.4|1851.6|1865.4|1850.6|4
1739332080000|2025-02-12 03:48:00|1865.9|1851.1|1864.9|1850.1|1865.9|1851.1|1864.9|1850.1|3
1739332090000|2025-02-12 03:48:10|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|5
1739332100000|2025-02-12 03:48:20|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|4
1739332110000|2025-02-12 03:48:30|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.4|1848.6|5
1739332120000|2025-02-12 03:48:40|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|3
1739332140000|2025-02-12 03:49:00|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739332150000|2025-02-12 03:49:10|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|6
1739332160000|2025-02-12 03:49:20|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739332170000|2025-02-12 03:49:30|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739332180000|2025-02-12 03:49:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|4
1739332190000|2025-02-12 03:49:50|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1739332200000|2025-02-12 03:50:00|1865.4|1850.6|1864.4|1849.6|1865.4|1850.6|1864.4|1849.6|3
1739332210000|2025-02-12 03:50:10|1864.9|1850.1|1863.9|1849.1|1864.9|1850.1|1863.9|1849.1|3
1739332220000|2025-02-12 03:50:20|1863.4|1848.6|1862.9|1848.1|1863.4|1848.6|1862.4|1847.6|6
1739332230000|2025-02-12 03:50:30|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739332240000|2025-02-12 03:50:40|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|9
1739332250000|2025-02-12 03:50:50|1861.4|1846.6|1862.4|1847.6|1862.9|1848.1|1861.4|1846.6|5
1739332260000|2025-02-12 03:51:00|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|3
1739332270000|2025-02-12 03:51:10|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|3
1739332280000|2025-02-12 03:51:20|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739332300000|2025-02-12 03:51:40|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739332310000|2025-02-12 03:51:50|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|3
1739332320000|2025-02-12 03:52:00|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|4
1739332330000|2025-02-12 03:52:10|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739332340000|2025-02-12 03:52:20|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739332350000|2025-02-12 03:52:30|1860.9|1846.1|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|3
1739332360000|2025-02-12 03:52:40|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|9
1739332370000|2025-02-12 03:52:50|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739332380000|2025-02-12 03:53:00|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739332390000|2025-02-12 03:53:10|1858.9|1844.1|1858.4|1843.6|1859.4|1844.6|1858.4|1843.6|4
1739332400000|2025-02-12 03:53:20|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739332410000|2025-02-12 03:53:30|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739332430000|2025-02-12 03:53:50|1860.4|1845.6|1859.9|1845.1|1860.4|1845.6|1859.9|1845.1|2
1739332440000|2025-02-12 03:54:00|1860.4|1845.6|1858.9|1844.1|1860.4|1845.6|1857.9|1843.1|7
1739332450000|2025-02-12 03:54:10|1859.4|1844.6|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|3
1739332460000|2025-02-12 03:54:20|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739332470000|2025-02-12 03:54:30|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739332480000|2025-02-12 03:54:40|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|3
1739332490000|2025-02-12 03:54:50|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739332500000|2025-02-12 03:55:00|1860.4|1845.6|1859.4|1844.6|1860.4|1845.6|1859.4|1844.6|3
1739332520000|2025-02-12 03:55:20|1859.9|1845.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|4
1739332530000|2025-02-12 03:55:30|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|4
1739332540000|2025-02-12 03:55:40|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|5
1739332550000|2025-02-12 03:55:50|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739332560000|2025-02-12 03:56:00|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739332570000|2025-02-12 03:56:10|1860.9|1846.1|1858.9|1844.1|1860.9|1846.1|1858.9|1844.1|5
1739332590000|2025-02-12 03:56:30|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739332600000|2025-02-12 03:56:40|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|3
1739332610000|2025-02-12 03:56:50|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739332620000|2025-02-12 03:57:00|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739332630000|2025-02-12 03:57:10|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|3
1739332640000|2025-02-12 03:57:20|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739332650000|2025-02-12 03:57:30|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|4
1739332670000|2025-02-12 03:57:50|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|3
1739332680000|2025-02-12 03:58:00|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739332690000|2025-02-12 03:58:10|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739332740000|2025-02-12 03:59:00|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|4
1739332770000|2025-02-12 03:59:30|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1
1739332780000|2025-02-12 03:59:40|1854.4|1839.6|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|3
1739332790000|2025-02-12 03:59:50|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739332800000|2025-02-12 04:00:00|1854.4|1839.6|1852.4|1837.6|1854.9|1840.1|1852.4|1837.6|5
1739332810000|2025-02-12 04:00:10|1851.9|1837.1|1849.9|1835.1|1851.9|1837.1|1849.9|1835.1|7
1739332820000|2025-02-12 04:00:20|1850.4|1835.6|1849.9|1835.1|1850.4|1835.6|1849.9|1835.1|4
1739332830000|2025-02-12 04:00:30|1850.4|1835.6|1852.4|1837.6|1852.4|1837.6|1850.4|1835.6|6
1739332840000|2025-02-12 04:00:40|1851.9|1837.1|1852.4|1837.6|1852.9|1838.1|1851.9|1837.1|4
1739332850000|2025-02-12 04:00:50|1852.9|1838.1|1854.9|1840.1|1854.9|1840.1|1852.9|1838.1|7
1739332860000|2025-02-12 04:01:00|1854.4|1839.6|1854.4|1839.6|1855.4|1840.6|1853.9|1839.1|6
1739332870000|2025-02-12 04:01:10|1854.9|1840.1|1855.4|1840.6|1855.9|1841.1|1854.9|1840.1|5
1739332880000|2025-02-12 04:01:20|1855.9|1841.1|1855.9|1841.1|1856.9|1842.1|1855.4|1840.6|11
1739332890000|2025-02-12 04:01:30|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739332900000|2025-02-12 04:01:40|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|4
1739332910000|2025-02-12 04:01:50|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739332920000|2025-02-12 04:02:00|1856.9|1842.1|1855.4|1840.6|1856.9|1842.1|1855.4|1840.6|5
1739332930000|2025-02-12 04:02:10|1855.9|1841.1|1856.4|1841.6|1856.9|1842.1|1855.9|1841.1|4
1739332940000|2025-02-12 04:02:20|1855.9|1841.1|1854.9|1840.1|1855.9|1841.1|1854.9|1840.1|5
1739332950000|2025-02-12 04:02:30|1854.4|1839.6|1852.9|1838.1|1854.4|1839.6|1852.9|1838.1|4
1739332960000|2025-02-12 04:02:40|1852.4|1837.6|1851.4|1836.6|1852.9|1838.1|1850.4|1835.6|8
1739332970000|2025-02-12 04:02:50|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|4
1739332980000|2025-02-12 04:03:00|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1
1739332990000|2025-02-12 04:03:10|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|2
1739333000000|2025-02-12 04:03:20|1850.4|1835.6|1850.9|1836.1|1850.9|1836.1|1850.4|1835.6|2
1739333010000|2025-02-12 04:03:30|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|4
1739333020000|2025-02-12 04:03:40|1850.4|1835.6|1851.9|1837.1|1851.9|1837.1|1850.4|1835.6|5
1739333030000|2025-02-12 04:03:50|1851.4|1836.6|1850.9|1836.1|1851.4|1836.6|1850.4|1835.6|4
1739333040000|2025-02-12 04:04:00|1850.4|1835.6|1849.4|1834.6|1850.9|1836.1|1849.4|1834.6|5
1739333050000|2025-02-12 04:04:10|1849.9|1835.1|1850.9|1836.1|1850.9|1836.1|1849.9|1835.1|3
1739333060000|2025-02-12 04:04:20|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1
1739333070000|2025-02-12 04:04:30|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1739333080000|2025-02-12 04:04:40|1850.9|1836.1|1851.9|1837.1|1851.9|1837.1|1850.9|1836.1|3
1739333090000|2025-02-12 04:04:50|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1
1739333100000|2025-02-12 04:05:00|1851.9|1837.1|1852.4|1837.6|1852.4|1837.6|1851.4|1836.6|4
1739333110000|2025-02-12 04:05:10|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1851.9|1837.1|6
1739333120000|2025-02-12 04:05:20|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|3
1739333130000|2025-02-12 04:05:30|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1852.4|1837.6|6
1739333140000|2025-02-12 04:05:40|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1739333150000|2025-02-12 04:05:50|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|2
1739333160000|2025-02-12 04:06:00|1852.9|1838.1|1851.9|1837.1|1852.9|1838.1|1851.9|1837.1|3
1739333170000|2025-02-12 04:06:10|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1851.9|1837.1|3
1739333190000|2025-02-12 04:06:30|1852.9|1838.1|1851.9|1837.1|1852.9|1838.1|1851.9|1837.1|5
1739333200000|2025-02-12 04:06:40|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1
1739333210000|2025-02-12 04:06:50|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1739333220000|2025-02-12 04:07:00|1849.4|1834.6|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|3
1739333230000|2025-02-12 04:07:10|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1847.9|1833.1|4
1739333240000|2025-02-12 04:07:20|1847.9|1833.1|1848.9|1834.1|1849.4|1834.6|1847.4|1832.6|8
1739333250000|2025-02-12 04:07:30|1848.4|1833.6|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|5
1739333260000|2025-02-12 04:07:40|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|4
1739333270000|2025-02-12 04:07:50|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739333280000|2025-02-12 04:08:00|1847.9|1833.1|1848.9|1834.1|1848.9|1834.1|1847.9|1833.1|5
1739333290000|2025-02-12 04:08:10|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1
1739333300000|2025-02-12 04:08:20|1850.4|1835.6|1850.9|1836.1|1850.9|1836.1|1850.4|1835.6|4
1739333310000|2025-02-12 04:08:30|1850.4|1835.6|1850.9|1836.1|1850.9|1836.1|1849.4|1834.6|6
1739333320000|2025-02-12 04:08:40|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|4
1739333330000|2025-02-12 04:08:50|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|2
1739333340000|2025-02-12 04:09:00|1852.4|1837.6|1854.4|1839.6|1854.4|1839.6|1852.4|1837.6|7
1739333350000|2025-02-12 04:09:10|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739333360000|2025-02-12 04:09:20|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739333370000|2025-02-12 04:09:30|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1
1739333380000|2025-02-12 04:09:40|1854.4|1839.6|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|2
1739333400000|2025-02-12 04:10:00|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739333420000|2025-02-12 04:10:20|1854.9|1840.1|1856.4|1841.6|1856.4|1841.6|1854.9|1840.1|3
1739333430000|2025-02-12 04:10:30|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|6
1739333440000|2025-02-12 04:10:40|1854.9|1840.1|1853.9|1839.1|1854.9|1840.1|1853.4|1838.6|5
1739333450000|2025-02-12 04:10:50|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|3
1739333460000|2025-02-12 04:11:00|1852.4|1837.6|1851.4|1836.6|1852.4|1837.6|1850.9|1836.1|5
1739333470000|2025-02-12 04:11:10|1851.9|1837.1|1853.9|1839.1|1853.9|1839.1|1851.9|1837.1|5
1739333490000|2025-02-12 04:11:30|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739333500000|2025-02-12 04:11:40|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.4|1837.6|4
1739333510000|2025-02-12 04:11:50|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.4|1838.6|3
1739333520000|2025-02-12 04:12:00|1853.4|1838.6|1852.4|1837.6|1853.4|1838.6|1852.4|1837.6|2
1739333530000|2025-02-12 04:12:10|1852.9|1838.1|1854.4|1839.6|1854.4|1839.6|1852.9|1838.1|4
1739333540000|2025-02-12 04:12:20|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|3
1739333550000|2025-02-12 04:12:30|1855.4|1840.6|1854.4|1839.6|1855.4|1840.6|1854.4|1839.6|3
1739333560000|2025-02-12 04:12:40|1853.9|1839.1|1853.9|1839.1|1854.4|1839.6|1853.4|1838.6|5
1739333570000|2025-02-12 04:12:50|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739333580000|2025-02-12 04:13:00|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739333590000|2025-02-12 04:13:10|1854.9|1840.1|1852.9|1838.1|1854.9|1840.1|1852.9|1838.1|7
1739333600000|2025-02-12 04:13:20|1853.4|1838.6|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|3
1739333610000|2025-02-12 04:13:30|1852.4|1837.6|1851.9|1837.1|1852.4|1837.6|1851.9|1837.1|4
1739333630000|2025-02-12 04:13:50|1851.4|1836.6|1849.9|1835.1|1851.4|1836.6|1849.9|1835.1|4
1739333640000|2025-02-12 04:14:00|1850.4|1835.6|1850.9|1836.1|1850.9|1836.1|1850.4|1835.6|2
1739333650000|2025-02-12 04:14:10|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|4
1739333660000|2025-02-12 04:14:20|1852.4|1837.6|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|4
1739333670000|2025-02-12 04:14:30|1853.4|1838.6|1853.9|1839.1|1853.9|1839.1|1853.4|1838.6|2
1739333680000|2025-02-12 04:14:40|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739333690000|2025-02-12 04:14:50|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|2
1739333700000|2025-02-12 04:15:00|1854.9|1840.1|1853.9|1839.1|1855.9|1841.1|1853.4|1838.6|11
1739333710000|2025-02-12 04:15:10|1854.4|1839.6|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|4
1739333720000|2025-02-12 04:15:20|1855.4|1840.6|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|3
1739333730000|2025-02-12 04:15:30|1855.9|1841.1|1856.9|1842.1|1856.9|1842.1|1855.9|1841.1|5
1739333740000|2025-02-12 04:15:40|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|3
1739333750000|2025-02-12 04:15:50|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|4
1739333760000|2025-02-12 04:16:00|1856.9|1842.1|1857.4|1842.6|1857.9|1843.1|1856.9|1842.1|4
1739333770000|2025-02-12 04:16:10|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|4
1739333780000|2025-02-12 04:16:20|1856.9|1842.1|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|6
1739333790000|2025-02-12 04:16:30|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|3
1739333800000|2025-02-12 04:16:40|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|4
1739333820000|2025-02-12 04:17:00|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1739333830000|2025-02-12 04:17:10|1857.4|1842.6|1858.9|1844.1|1858.9|1844.1|1857.4|1842.6|4
1739333840000|2025-02-12 04:17:20|1858.4|1843.6|1854.4|1839.6|1858.4|1843.6|1854.4|1839.6|9
1739333850000|2025-02-12 04:17:30|1853.9|1839.1|1852.4|1837.6|1853.9|1839.1|1852.4|1837.6|4
1739333860000|2025-02-12 04:17:40|1851.9|1837.1|1850.4|1835.6|1852.4|1837.6|1850.4|1835.6|6
1739333880000|2025-02-12 04:18:00|1850.9|1836.1|1848.4|1833.6|1850.9|1836.1|1848.4|1833.6|6
1739333890000|2025-02-12 04:18:10|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|4
1739333900000|2025-02-12 04:18:20|1848.9|1834.1|1847.4|1832.6|1848.9|1834.1|1847.4|1832.6|4
1739333910000|2025-02-12 04:18:30|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1846.4|1831.6|10
1739333920000|2025-02-12 04:18:40|1847.9|1833.1|1848.4|1833.6|1849.4|1834.6|1847.9|1833.1|5
1739333930000|2025-02-12 04:18:50|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739333940000|2025-02-12 04:19:00|1849.4|1834.6|1848.9|1834.1|1849.4|1834.6|1848.4|1833.6|6
1739333950000|2025-02-12 04:19:10|1848.4|1833.6|1847.4|1832.6|1848.4|1833.6|1847.4|1832.6|5
1739333960000|2025-02-12 04:19:20|1847.9|1833.1|1848.9|1834.1|1848.9|1834.1|1847.4|1832.6|7
1739333970000|2025-02-12 04:19:30|1849.4|1834.6|1850.4|1835.6|1850.9|1836.1|1849.4|1834.6|7
1739333980000|2025-02-12 04:19:40|1849.4|1834.6|1848.4|1833.6|1849.9|1835.1|1848.4|1833.6|6
1739333990000|2025-02-12 04:19:50|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|3
1739334000000|2025-02-12 04:20:00|1849.4|1834.6|1850.4|1835.6|1850.4|1835.6|1849.4|1834.6|9
1739334010000|2025-02-12 04:20:10|1850.9|1836.1|1849.4|1834.6|1851.4|1836.6|1849.4|1834.6|8
1739334020000|2025-02-12 04:20:20|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.9|1834.1|2
1739334040000|2025-02-12 04:20:40|1849.9|1835.1|1849.4|1834.6|1850.4|1835.6|1849.4|1834.6|3
1739334050000|2025-02-12 04:20:50|1848.9|1834.1|1849.9|1835.1|1849.9|1835.1|1848.4|1833.6|5
1739334060000|2025-02-12 04:21:00|1849.4|1834.6|1852.9|1838.1|1852.9|1838.1|1849.4|1834.6|8
1739334070000|2025-02-12 04:21:10|1852.4|1837.6|1854.4|1839.6|1854.4|1839.6|1852.4|1837.6|5
1739334080000|2025-02-12 04:21:20|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739334100000|2025-02-12 04:21:40|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|4
1739334110000|2025-02-12 04:21:50|1852.9|1838.1|1853.9|1839.1|1853.9|1839.1|1852.9|1838.1|5
1739334120000|2025-02-12 04:22:00|1853.4|1838.6|1852.4|1837.6|1853.4|1838.6|1852.4|1837.6|2
1739334130000|2025-02-12 04:22:10|1851.9|1837.1|1852.4|1837.6|1852.9|1838.1|1851.9|1837.1|6
1739334140000|2025-02-12 04:22:20|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|3
1739334150000|2025-02-12 04:22:30|1851.4|1836.6|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|2
1739334160000|2025-02-12 04:22:40|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1
1739334170000|2025-02-12 04:22:50|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|3
1739334180000|2025-02-12 04:23:00|1853.4|1838.6|1853.9|1839.1|1853.9|1839.1|1853.4|1838.6|2
1739334190000|2025-02-12 04:23:10|1853.4|1838.6|1852.9|1838.1|1853.4|1838.6|1852.4|1837.6|4
1739334200000|2025-02-12 04:23:20|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1
1739334210000|2025-02-12 04:23:30|1851.9|1837.1|1850.4|1835.6|1851.9|1837.1|1850.4|1835.6|4
1739334220000|2025-02-12 04:23:40|1850.9|1836.1|1851.4|1836.6|1851.9|1837.1|1850.9|1836.1|4
1739334230000|2025-02-12 04:23:50|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|2
1739334240000|2025-02-12 04:24:00|1850.9|1836.1|1851.4|1836.6|1851.9|1837.1|1850.9|1836.1|4
1739334250000|2025-02-12 04:24:10|1851.9|1837.1|1852.4|1837.6|1852.4|1837.6|1851.9|1837.1|2
1739334280000|2025-02-12 04:24:40|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|3
1739334300000|2025-02-12 04:25:00|1853.4|1838.6|1851.9|1837.1|1853.4|1838.6|1851.9|1837.1|4
1739334310000|2025-02-12 04:25:10|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1851.9|1837.1|5
1739334320000|2025-02-12 04:25:20|1851.9|1837.1|1850.4|1835.6|1851.9|1837.1|1850.4|1835.6|6
1739334330000|2025-02-12 04:25:30|1849.9|1835.1|1848.9|1834.1|1849.9|1835.1|1848.9|1834.1|3
1739334340000|2025-02-12 04:25:40|1848.4|1833.6|1849.4|1834.6|1849.9|1835.1|1848.4|1833.6|5
1739334350000|2025-02-12 04:25:50|1848.9|1834.1|1847.9|1833.1|1848.9|1834.1|1847.4|1832.6|5
1739334360000|2025-02-12 04:26:00|1847.4|1832.6|1847.9|1833.1|1847.9|1833.1|1847.4|1832.6|2
1739334370000|2025-02-12 04:26:10|1848.4|1833.6|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|3
1739334380000|2025-02-12 04:26:20|1848.9|1834.1|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|6
1739334390000|2025-02-12 04:26:30|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739334400000|2025-02-12 04:26:40|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|3
1739334420000|2025-02-12 04:27:00|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|4
1739334430000|2025-02-12 04:27:10|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|3
1739334440000|2025-02-12 04:27:20|1849.4|1834.6|1851.4|1836.6|1851.4|1836.6|1849.4|1834.6|3
1739334450000|2025-02-12 04:27:30|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1
1739334460000|2025-02-12 04:27:40|1852.4|1837.6|1851.9|1837.1|1852.4|1837.6|1851.9|1837.1|2
1739334470000|2025-02-12 04:27:50|1852.4|1837.6|1851.9|1837.1|1852.4|1837.6|1851.9|1837.1|2
1739334480000|2025-02-12 04:28:00|1851.4|1836.6|1849.9|1835.1|1851.4|1836.6|1849.9|1835.1|4
1739334490000|2025-02-12 04:28:10|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|2
1739334500000|2025-02-12 04:28:20|1847.9|1833.1|1846.9|1832.1|1848.4|1833.6|1846.9|1832.1|6
1739334510000|2025-02-12 04:28:30|1847.4|1832.6|1846.9|1832.1|1847.9|1833.1|1846.9|1832.1|4
1739334520000|2025-02-12 04:28:40|1846.4|1831.6|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|3
1739334530000|2025-02-12 04:28:50|1847.9|1833.1|1847.9|1833.1|1847.9|1833.1|1847.4|1832.6|9
1739334540000|2025-02-12 04:29:00|1847.4|1832.6|1846.4|1831.6|1847.9|1833.1|1846.4|1831.6|9
1739334550000|2025-02-12 04:29:10|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739334580000|2025-02-12 04:29:40|1847.9|1833.1|1848.9|1834.1|1848.9|1834.1|1847.9|1833.1|5
1739334590000|2025-02-12 04:29:50|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|4
1739334600000|2025-02-12 04:30:00|1849.9|1835.1|1850.4|1835.6|1850.4|1835.6|1849.9|1835.1|2
1739334610000|2025-02-12 04:30:10|1850.9|1836.1|1848.9|1834.1|1850.9|1836.1|1848.9|1834.1|5
1739334620000|2025-02-12 04:30:20|1848.4|1833.6|1846.4|1831.6|1848.4|1833.6|1846.4|1831.6|5
1739334630000|2025-02-12 04:30:30|1844.4|1829.6|1843.9|1829.1|1844.9|1830.1|1843.9|1829.1|4
1739334640000|2025-02-12 04:30:40|1844.4|1829.6|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|3
1739334650000|2025-02-12 04:30:50|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739334660000|2025-02-12 04:31:00|1844.4|1829.6|1846.4|1831.6|1846.4|1831.6|1844.4|1829.6|4
1739334670000|2025-02-12 04:31:10|1845.9|1831.1|1847.4|1832.6|1848.4|1833.6|1845.9|1831.1|7
1739334680000|2025-02-12 04:31:20|1846.9|1832.1|1846.9|1832.1|1846.9|1832.1|1846.4|1831.6|3
1739334690000|2025-02-12 04:31:30|1847.4|1832.6|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|3
1739334700000|2025-02-12 04:31:40|1847.9|1833.1|1848.4|1833.6|1848.9|1834.1|1847.4|1832.6|8
1739334710000|2025-02-12 04:31:50|1847.4|1832.6|1848.4|1833.6|1848.4|1833.6|1847.4|1832.6|3
1739334720000|2025-02-12 04:32:00|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1846.9|1832.1|8
1739334730000|2025-02-12 04:32:10|1847.9|1833.1|1848.4|1833.6|1848.9|1834.1|1847.9|1833.1|6
1739334740000|2025-02-12 04:32:20|1847.9|1833.1|1849.4|1834.6|1849.4|1834.6|1847.9|1833.1|4
1739334750000|2025-02-12 04:32:30|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1848.9|1834.1|4
1739334760000|2025-02-12 04:32:40|1849.9|1835.1|1848.4|1833.6|1849.9|1835.1|1848.4|1833.6|4
1739334770000|2025-02-12 04:32:50|1849.4|1834.6|1848.4|1833.6|1849.9|1835.1|1847.9|1833.1|7
1739334780000|2025-02-12 04:33:00|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|4
1739334790000|2025-02-12 04:33:10|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|4
1739334800000|2025-02-12 04:33:20|1847.9|1833.1|1845.9|1831.1|1847.9|1833.1|1845.9|1831.1|9
1739334810000|2025-02-12 04:33:30|1846.4|1831.6|1845.9|1831.1|1846.4|1831.6|1845.4|1830.6|10
1739334820000|2025-02-12 04:33:40|1845.4|1830.6|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|3
1739334830000|2025-02-12 04:33:50|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1845.9|1831.1|1
1739334840000|2025-02-12 04:34:00|1845.4|1830.6|1847.9|1833.1|1847.9|1833.1|1845.4|1830.6|12
1739334850000|2025-02-12 04:34:10|1848.4|1833.6|1847.4|1832.6|1848.9|1834.1|1847.4|1832.6|13
1739334860000|2025-02-12 04:34:20|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|6
1739334870000|2025-02-12 04:34:30|1845.4|1830.6|1844.9|1830.1|1845.4|1830.6|1844.4|1829.6|6
1739334880000|2025-02-12 04:34:40|1844.4|1829.6|1843.9|1829.1|1844.9|1830.1|1843.9|1829.1|6
1739334890000|2025-02-12 04:34:50|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1844.4|1829.6|1
1739334900000|2025-02-12 04:35:00|1843.9|1829.1|1843.9|1829.1|1844.4|1829.6|1843.9|1829.1|3
1739334930000|2025-02-12 04:35:30|1844.4|1829.6|1845.4|1830.6|1845.4|1830.6|1844.4|1829.6|3
1739334940000|2025-02-12 04:35:40|1846.9|1832.1|1847.4|1832.6|1847.9|1833.1|1846.9|1832.1|4
1739334950000|2025-02-12 04:35:50|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1845.9|1831.1|4
1739334960000|2025-02-12 04:36:00|1845.9|1831.1|1845.9|1831.1|1846.9|1832.1|1845.9|1831.1|5
1739334970000|2025-02-12 04:36:10|1846.4|1831.6|1845.4|1830.6|1846.4|1831.6|1844.4|1829.6|9
1739334980000|2025-02-12 04:36:20|1844.9|1830.1|1846.4|1831.6|1846.4|1831.6|1844.9|1830.1|4
1739334990000|2025-02-12 04:36:30|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|4
1739335000000|2025-02-12 04:36:40|1846.9|1832.1|1845.9|1831.1|1846.9|1832.1|1845.4|1830.6|5
1739335010000|2025-02-12 04:36:50|1845.4|1830.6|1844.4|1829.6|1845.4|1830.6|1844.4|1829.6|2
1739335020000|2025-02-12 04:37:00|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1843.9|1829.1|1
1739335130000|2025-02-12 04:38:50|1844.4|1829.6|1843.9|1829.1|1845.4|1830.6|1843.9|1829.1|6
1739335140000|2025-02-12 04:39:00|1844.4|1829.6|1843.9|1829.1|1845.9|1831.1|1843.9|1829.1|8
1739335160000|2025-02-12 04:39:20|1844.4|1829.6|1844.9|1830.1|1844.9|1830.1|1843.9|1829.1|6
1739335170000|2025-02-12 04:39:30|1845.4|1830.6|1845.9|1831.1|1845.9|1831.1|1844.9|1830.1|6
1739335180000|2025-02-12 04:39:40|1846.4|1831.6|1844.4|1829.6|1846.9|1832.1|1844.4|1829.6|9
1739335190000|2025-02-12 04:39:50|1844.9|1830.1|1845.4|1830.6|1845.9|1831.1|1844.4|1829.6|7
1739335200000|2025-02-12 04:40:00|1845.9|1831.1|1846.4|1831.6|1846.9|1832.1|1845.4|1830.6|7
1739335210000|2025-02-12 04:40:10|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|6
1739335220000|2025-02-12 04:40:20|1846.9|1832.1|1845.4|1830.6|1846.9|1832.1|1845.4|1830.6|6
1739335230000|2025-02-12 04:40:30|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1844.9|1830.1|1
1739335240000|2025-02-12 04:40:40|1845.4|1830.6|1846.4|1831.6|1846.9|1832.1|1845.4|1830.6|5
1739335250000|2025-02-12 04:40:50|1846.9|1832.1|1846.4|1831.6|1846.9|1832.1|1846.4|1831.6|2
1739335260000|2025-02-12 04:41:00|1845.9|1831.1|1848.4|1833.6|1848.4|1833.6|1845.4|1830.6|7
1739335270000|2025-02-12 04:41:10|1847.9|1833.1|1848.4|1833.6|1848.9|1834.1|1847.9|1833.1|6
1739335280000|2025-02-12 04:41:20|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|4
1739335290000|2025-02-12 04:41:30|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739335300000|2025-02-12 04:41:40|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|6
1739335310000|2025-02-12 04:41:50|1847.9|1833.1|1848.9|1834.1|1849.4|1834.6|1847.4|1832.6|7
1739335320000|2025-02-12 04:42:00|1848.4|1833.6|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|2
1739335330000|2025-02-12 04:42:10|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739335340000|2025-02-12 04:42:20|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739335350000|2025-02-12 04:42:30|1849.9|1835.1|1848.9|1834.1|1849.9|1835.1|1848.9|1834.1|3
1739335360000|2025-02-12 04:42:40|1849.4|1834.6|1847.4|1832.6|1849.4|1834.6|1847.4|1832.6|7
1739335370000|2025-02-12 04:42:50|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.9|1832.1|2
1739335380000|2025-02-12 04:43:00|1848.4|1833.6|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|2
1739335390000|2025-02-12 04:43:10|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1847.4|1832.6|5
1739335400000|2025-02-12 04:43:20|1848.9|1834.1|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|8
1739335410000|2025-02-12 04:43:30|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1847.4|1832.6|6
1739335420000|2025-02-12 04:43:40|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.4|1833.6|3
1739335430000|2025-02-12 04:43:50|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739335440000|2025-02-12 04:44:00|1847.9|1833.1|1848.9|1834.1|1848.9|1834.1|1847.4|1832.6|6
1739335450000|2025-02-12 04:44:10|1849.4|1834.6|1848.4|1833.6|1849.4|1834.6|1848.4|1833.6|3
1739335460000|2025-02-12 04:44:20|1847.9|1833.1|1846.9|1832.1|1847.9|1833.1|1846.9|1832.1|9
1739335470000|2025-02-12 04:44:30|1847.4|1832.6|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|3
1739335490000|2025-02-12 04:44:50|1847.9|1833.1|1847.4|1832.6|1847.9|1833.1|1847.4|1832.6|2
1739335500000|2025-02-12 04:45:00|1847.9|1833.1|1847.4|1832.6|1848.9|1834.1|1847.4|1832.6|7
1739335510000|2025-02-12 04:45:10|1846.9|1832.1|1848.4|1833.6|1848.4|1833.6|1846.4|1831.6|6
1739335520000|2025-02-12 04:45:20|1848.9|1834.1|1849.9|1835.1|1849.9|1835.1|1848.9|1834.1|5
1739335530000|2025-02-12 04:45:30|1849.4|1834.6|1850.4|1835.6|1850.9|1836.1|1849.4|1834.6|5
1739335540000|2025-02-12 04:45:40|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1739335550000|2025-02-12 04:45:50|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1739335560000|2025-02-12 04:46:00|1849.9|1835.1|1851.4|1836.6|1851.4|1836.6|1849.4|1834.6|9
1739335570000|2025-02-12 04:46:10|1851.9|1837.1|1852.4|1837.6|1852.9|1838.1|1851.9|1837.1|3
1739335580000|2025-02-12 04:46:20|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1
1739335590000|2025-02-12 04:46:30|1853.4|1838.6|1852.4|1837.6|1853.9|1839.1|1852.4|1837.6|4
1739335600000|2025-02-12 04:46:40|1852.9|1838.1|1854.9|1840.1|1854.9|1840.1|1852.9|1838.1|5
1739335620000|2025-02-12 04:47:00|1855.4|1840.6|1854.4|1839.6|1856.4|1841.6|1854.4|1839.6|8
1739335630000|2025-02-12 04:47:10|1854.9|1840.1|1854.4|1839.6|1855.4|1840.6|1854.4|1839.6|4
1739335640000|2025-02-12 04:47:20|1853.4|1838.6|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|3
1739335660000|2025-02-12 04:47:40|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1852.9|1838.1|4
1739335670000|2025-02-12 04:47:50|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|2
1739335680000|2025-02-12 04:48:00|1851.4|1836.6|1852.9|1838.1|1852.9|1838.1|1850.4|1835.6|8
1739335690000|2025-02-12 04:48:10|1853.4|1838.6|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|3
1739335710000|2025-02-12 04:48:30|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739335720000|2025-02-12 04:48:40|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1854.9|1840.1|4
1739335730000|2025-02-12 04:48:50|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739335740000|2025-02-12 04:49:00|1853.9|1839.1|1854.9|1840.1|1854.9|1840.1|1853.9|1839.1|3
1739335750000|2025-02-12 04:49:10|1854.4|1839.6|1853.4|1838.6|1854.4|1839.6|1853.4|1838.6|3
1739335760000|2025-02-12 04:49:20|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1739335770000|2025-02-12 04:49:30|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1852.9|1838.1|4
1739335780000|2025-02-12 04:49:40|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739335790000|2025-02-12 04:49:50|1854.4|1839.6|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|3
1739335800000|2025-02-12 04:50:00|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|5
1739335810000|2025-02-12 04:50:10|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739335830000|2025-02-12 04:50:30|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739335840000|2025-02-12 04:50:40|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1
1739335850000|2025-02-12 04:50:50|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739335860000|2025-02-12 04:51:00|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739335870000|2025-02-12 04:51:10|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739335880000|2025-02-12 04:51:20|1855.9|1841.1|1854.4|1839.6|1855.9|1841.1|1854.4|1839.6|4
1739335890000|2025-02-12 04:51:30|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1
1739335900000|2025-02-12 04:51:40|1853.4|1838.6|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|3
1739335910000|2025-02-12 04:51:50|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|4
1739335930000|2025-02-12 04:52:10|1853.9|1839.1|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|3
1739335940000|2025-02-12 04:52:20|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1853.4|1838.6|1
1739335970000|2025-02-12 04:52:50|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|2
1739335990000|2025-02-12 04:53:10|1852.9|1838.1|1851.4|1836.6|1852.9|1838.1|1851.4|1836.6|6
1739336000000|2025-02-12 04:53:20|1850.9|1836.1|1851.4|1836.6|1851.4|1836.6|1849.9|1835.1|5
1739336010000|2025-02-12 04:53:30|1851.9|1837.1|1851.4|1836.6|1852.4|1837.6|1851.4|1836.6|4
1739336020000|2025-02-12 04:53:40|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|3
1739336030000|2025-02-12 04:53:50|1851.4|1836.6|1850.4|1835.6|1851.9|1837.1|1850.4|1835.6|5
1739336040000|2025-02-12 04:54:00|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1739336050000|2025-02-12 04:54:10|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1
1739336060000|2025-02-12 04:54:20|1850.4|1835.6|1849.9|1835.1|1850.4|1835.6|1849.9|1835.1|2
1739336070000|2025-02-12 04:54:30|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1850.4|1835.6|1
1739336080000|2025-02-12 04:54:40|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1
1739336100000|2025-02-12 04:55:00|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.4|1836.6|3
1739336120000|2025-02-12 04:55:20|1852.4|1837.6|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|2
1739336130000|2025-02-12 04:55:30|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1851.4|1836.6|5
1739336140000|2025-02-12 04:55:40|1852.9|1838.1|1852.9|1838.1|1853.4|1838.6|1852.4|1837.6|5
1739336150000|2025-02-12 04:55:50|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1
1739336160000|2025-02-12 04:56:00|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.9|1838.1|2
1739336170000|2025-02-12 04:56:10|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1
1739336180000|2025-02-12 04:56:20|1852.4|1837.6|1851.9|1837.1|1852.4|1837.6|1851.9|1837.1|2
1739336190000|2025-02-12 04:56:30|1852.4|1837.6|1850.4|1835.6|1852.4|1837.6|1850.4|1835.6|5
1739336200000|2025-02-12 04:56:40|1849.9|1835.1|1850.4|1835.6|1850.4|1835.6|1849.9|1835.1|2
1739336220000|2025-02-12 04:57:00|1850.9|1836.1|1850.4|1835.6|1850.9|1836.1|1850.4|1835.6|2
1739336230000|2025-02-12 04:57:10|1849.9|1835.1|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|4
1739336240000|2025-02-12 04:57:20|1849.9|1835.1|1849.9|1835.1|1849.9|1835.1|1849.4|1834.6|3
1739336250000|2025-02-12 04:57:30|1849.4|1834.6|1849.4|1834.6|1849.4|1834.6|1848.4|1833.6|7
1739336260000|2025-02-12 04:57:40|1849.9|1835.1|1850.4|1835.6|1850.4|1835.6|1849.4|1834.6|4
1739336280000|2025-02-12 04:58:00|1849.4|1834.6|1849.4|1834.6|1849.9|1835.1|1849.4|1834.6|3
1739336300000|2025-02-12 04:58:20|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739336310000|2025-02-12 04:58:30|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739336320000|2025-02-12 04:58:40|1848.9|1834.1|1848.4|1833.6|1848.9|1834.1|1848.4|1833.6|2
1739336330000|2025-02-12 04:58:50|1847.9|1833.1|1848.4|1833.6|1848.9|1834.1|1847.9|1833.1|4
1739336340000|2025-02-12 04:59:00|1847.9|1833.1|1847.9|1833.1|1848.4|1833.6|1847.9|1833.1|3
1739336360000|2025-02-12 04:59:20|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739336370000|2025-02-12 04:59:30|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1848.4|1833.6|1
1739336390000|2025-02-12 04:59:50|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1848.9|1834.1|1
1739336400000|2025-02-12 05:00:00|1849.4|1834.6|1849.4|1834.6|1850.4|1835.6|1849.4|1834.6|7
1739336410000|2025-02-12 05:00:10|1848.9|1834.1|1845.9|1831.1|1849.4|1834.6|1845.9|1831.1|13
1739336420000|2025-02-12 05:00:20|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1845.4|1830.6|1
1739336430000|2025-02-12 05:00:30|1845.9|1831.1|1845.4|1830.6|1845.9|1831.1|1845.4|1830.6|4
1739336440000|2025-02-12 05:00:40|1844.9|1830.1|1843.9|1829.1|1844.9|1830.1|1843.9|1829.1|5
1739336450000|2025-02-12 05:00:50|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739336460000|2025-02-12 05:01:00|1844.9|1830.1|1844.4|1829.6|1844.9|1830.1|1844.4|1829.6|2
1739336470000|2025-02-12 05:01:10|1843.9|1829.1|1843.4|1828.6|1843.9|1829.1|1843.4|1828.6|2
1739336480000|2025-02-12 05:01:20|1843.9|1829.1|1842.4|1827.6|1843.9|1829.1|1842.4|1827.6|10
1739336490000|2025-02-12 05:01:30|1842.9|1828.1|1844.9|1830.1|1845.4|1830.6|1842.9|1828.1|5
1739336500000|2025-02-12 05:01:40|1845.4|1830.6|1846.4|1831.6|1846.4|1831.6|1845.4|1830.6|3
1739336510000|2025-02-12 05:01:50|1846.9|1832.1|1847.4|1832.6|1847.4|1832.6|1846.4|1831.6|6
1739336520000|2025-02-12 05:02:00|1847.9|1833.1|1848.4|1833.6|1848.4|1833.6|1847.9|1833.1|2
1739336530000|2025-02-12 05:02:10|1848.9|1834.1|1850.4|1835.6|1850.4|1835.6|1848.9|1834.1|4
1739336540000|2025-02-12 05:02:20|1849.9|1835.1|1850.4|1835.6|1850.4|1835.6|1849.9|1835.1|2
1739336550000|2025-02-12 05:02:30|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1
1739336560000|2025-02-12 05:02:40|1851.4|1836.6|1851.4|1836.6|1851.4|1836.6|1850.9|1836.1|3
1739336570000|2025-02-12 05:02:50|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|2
1739336580000|2025-02-12 05:03:00|1852.4|1837.6|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|3
1739336590000|2025-02-12 05:03:10|1851.9|1837.1|1851.4|1836.6|1851.9|1837.1|1851.4|1836.6|2
1739336600000|2025-02-12 05:03:20|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1850.9|1836.1|1
1739336610000|2025-02-12 05:03:30|1850.4|1835.6|1851.4|1836.6|1851.4|1836.6|1850.4|1835.6|3
1739336620000|2025-02-12 05:03:40|1852.4|1837.6|1852.4|1837.6|1852.9|1838.1|1852.4|1837.6|3
1739336630000|2025-02-12 05:03:50|1851.9|1837.1|1852.4|1837.6|1852.4|1837.6|1851.9|1837.1|2
1739336640000|2025-02-12 05:04:00|1852.9|1838.1|1853.4|1838.6|1853.4|1838.6|1852.4|1837.6|4
1739336650000|2025-02-12 05:04:10|1852.9|1838.1|1852.4|1837.6|1852.9|1838.1|1851.4|1836.6|5
1739336660000|2025-02-12 05:04:20|1852.9|1838.1|1853.9|1839.1|1853.9|1839.1|1852.9|1838.1|3
1739336670000|2025-02-12 05:04:30|1854.4|1839.6|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|3
1739336680000|2025-02-12 05:04:40|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|4
1739336700000|2025-02-12 05:05:00|1856.4|1841.6|1855.9|1841.1|1856.9|1842.1|1855.9|1841.1|4
1739336710000|2025-02-12 05:05:10|1856.4|1841.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|4
1739336720000|2025-02-12 05:05:20|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739336730000|2025-02-12 05:05:30|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|2
1739336740000|2025-02-12 05:05:40|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739336750000|2025-02-12 05:05:50|1855.4|1840.6|1857.4|1842.6|1857.4|1842.6|1855.4|1840.6|4
1739336760000|2025-02-12 05:06:00|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|4
1739336770000|2025-02-12 05:06:10|1856.9|1842.1|1855.9|1841.1|1856.9|1842.1|1855.9|1841.1|5
1739336780000|2025-02-12 05:06:20|1855.4|1840.6|1854.4|1839.6|1855.4|1840.6|1854.4|1839.6|4
1739336800000|2025-02-12 05:06:40|1855.4|1840.6|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|3
1739336820000|2025-02-12 05:07:00|1856.4|1841.6|1855.4|1840.6|1856.4|1841.6|1854.9|1840.1|4
1739336830000|2025-02-12 05:07:10|1854.9|1840.1|1853.9|1839.1|1854.9|1840.1|1853.9|1839.1|3
1739336840000|2025-02-12 05:07:20|1853.4|1838.6|1852.9|1838.1|1853.4|1838.6|1852.9|1838.1|2
1739336850000|2025-02-12 05:07:30|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1851.9|1837.1|3
1739336860000|2025-02-12 05:07:40|1853.4|1838.6|1854.4|1839.6|1854.4|1839.6|1853.4|1838.6|4
1739336870000|2025-02-12 05:07:50|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1739336880000|2025-02-12 05:08:00|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739336890000|2025-02-12 05:08:10|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739336900000|2025-02-12 05:08:20|1855.9|1841.1|1856.9|1842.1|1856.9|1842.1|1855.9|1841.1|3
1739336910000|2025-02-12 05:08:30|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739336930000|2025-02-12 05:08:50|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739336940000|2025-02-12 05:09:00|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|3
1739336950000|2025-02-12 05:09:10|1856.4|1841.6|1855.4|1840.6|1856.4|1841.6|1855.4|1840.6|3
1739336960000|2025-02-12 05:09:20|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739336970000|2025-02-12 05:09:30|1856.4|1841.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|3
1739336980000|2025-02-12 05:09:40|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|3
1739336990000|2025-02-12 05:09:50|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739337000000|2025-02-12 05:10:00|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739337010000|2025-02-12 05:10:10|1858.9|1844.1|1859.4|1844.6|1859.9|1845.1|1858.9|1844.1|4
1739337020000|2025-02-12 05:10:20|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|6
1739337030000|2025-02-12 05:10:30|1858.9|1844.1|1859.9|1845.1|1859.9|1845.1|1858.9|1844.1|3
1739337040000|2025-02-12 05:10:40|1861.4|1846.6|1860.4|1845.6|1861.9|1847.1|1860.4|1845.6|5
1739337050000|2025-02-12 05:10:50|1859.9|1845.1|1859.9|1845.1|1860.4|1845.6|1859.4|1844.6|5
1739337060000|2025-02-12 05:11:00|1859.4|1844.6|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|5
1739337070000|2025-02-12 05:11:10|1858.9|1844.1|1860.4|1845.6|1860.4|1845.6|1858.4|1843.6|6
1739337080000|2025-02-12 05:11:20|1860.9|1846.1|1859.9|1845.1|1860.9|1846.1|1859.9|1845.1|3
1739337090000|2025-02-12 05:11:30|1860.4|1845.6|1863.9|1849.1|1863.9|1849.1|1860.4|1845.6|7
1739337100000|2025-02-12 05:11:40|1863.4|1848.6|1862.9|1848.1|1863.4|1848.6|1862.4|1847.6|10
1739337110000|2025-02-12 05:11:50|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|3
1739337120000|2025-02-12 05:12:00|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739337140000|2025-02-12 05:12:20|1862.4|1847.6|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|3
1739337150000|2025-02-12 05:12:30|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739337160000|2025-02-12 05:12:40|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739337170000|2025-02-12 05:12:50|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739337180000|2025-02-12 05:13:00|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739337190000|2025-02-12 05:13:10|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739337200000|2025-02-12 05:13:20|1863.4|1848.6|1862.4|1847.6|1863.4|1848.6|1862.4|1847.6|3
1739337220000|2025-02-12 05:13:40|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739337230000|2025-02-12 05:13:50|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739337250000|2025-02-12 05:14:10|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739337260000|2025-02-12 05:14:20|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|4
1739337270000|2025-02-12 05:14:30|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739337280000|2025-02-12 05:14:40|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739337290000|2025-02-12 05:14:50|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739337300000|2025-02-12 05:15:00|1861.9|1847.1|1860.9|1846.1|1861.9|1847.1|1860.9|1846.1|5
1739337310000|2025-02-12 05:15:10|1860.4|1845.6|1860.9|1846.1|1860.9|1846.1|1859.9|1845.1|6
1739337320000|2025-02-12 05:15:20|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|3
1739337330000|2025-02-12 05:15:30|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|3
1739337340000|2025-02-12 05:15:40|1862.4|1847.6|1860.9|1846.1|1862.4|1847.6|1860.9|1846.1|4
1739337360000|2025-02-12 05:16:00|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|3
1739337370000|2025-02-12 05:16:10|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|3
1739337380000|2025-02-12 05:16:20|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739337420000|2025-02-12 05:17:00|1859.4|1844.6|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|2
1739337430000|2025-02-12 05:17:10|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|3
1739337440000|2025-02-12 05:17:20|1858.9|1844.1|1860.4|1845.6|1860.4|1845.6|1858.4|1843.6|6
1739337460000|2025-02-12 05:17:40|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|4
1739337480000|2025-02-12 05:18:00|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|4
1739337490000|2025-02-12 05:18:10|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739337500000|2025-02-12 05:18:20|1859.9|1845.1|1860.9|1846.1|1860.9|1846.1|1859.9|1845.1|3
1739337510000|2025-02-12 05:18:30|1861.4|1846.6|1862.9|1848.1|1862.9|1848.1|1861.4|1846.6|4
1739337520000|2025-02-12 05:18:40|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|5
1739337530000|2025-02-12 05:18:50|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739337540000|2025-02-12 05:19:00|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|4
1739337550000|2025-02-12 05:19:10|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739337560000|2025-02-12 05:19:20|1863.4|1848.6|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|2
1739337570000|2025-02-12 05:19:30|1865.4|1850.6|1864.9|1850.1|1865.4|1850.6|1864.9|1850.1|2
1739337580000|2025-02-12 05:19:40|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|5
1739337590000|2025-02-12 05:19:50|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739337600000|2025-02-12 05:20:00|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|3
1739337610000|2025-02-12 05:20:10|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739337640000|2025-02-12 05:20:40|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1739337660000|2025-02-12 05:21:00|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|2
1739337690000|2025-02-12 05:21:30|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739337700000|2025-02-12 05:21:40|1863.9|1849.1|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|3
1739337710000|2025-02-12 05:21:50|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739337720000|2025-02-12 05:22:00|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739337730000|2025-02-12 05:22:10|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739337770000|2025-02-12 05:22:50|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|4
1739337780000|2025-02-12 05:23:00|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739337790000|2025-02-12 05:23:10|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|3
1739337800000|2025-02-12 05:23:20|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1739337810000|2025-02-12 05:23:30|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739337820000|2025-02-12 05:23:40|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|4
1739337830000|2025-02-12 05:23:50|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739337840000|2025-02-12 05:24:00|1864.9|1850.1|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|4
1739337850000|2025-02-12 05:24:10|1864.9|1850.1|1863.9|1849.1|1864.9|1850.1|1863.9|1849.1|3
1739337900000|2025-02-12 05:25:00|1862.4|1847.6|1861.4|1846.6|1862.4|1847.6|1860.9|1846.1|7
1739337910000|2025-02-12 05:25:10|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.9|1847.1|3
1739337930000|2025-02-12 05:25:30|1863.9|1849.1|1862.9|1848.1|1864.4|1849.6|1862.9|1848.1|5
1739337940000|2025-02-12 05:25:40|1862.4|1847.6|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|5
1739337950000|2025-02-12 05:25:50|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|4
1739337960000|2025-02-12 05:26:00|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|3
1739337970000|2025-02-12 05:26:10|1864.4|1849.6|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|3
1739337980000|2025-02-12 05:26:20|1863.9|1849.1|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|2
1739338000000|2025-02-12 05:26:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739338010000|2025-02-12 05:26:50|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739338020000|2025-02-12 05:27:00|1862.9|1848.1|1864.9|1850.1|1864.9|1850.1|1862.9|1848.1|7
1739338030000|2025-02-12 05:27:10|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|4
1739338040000|2025-02-12 05:27:20|1864.4|1849.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|7
1739338050000|2025-02-12 05:27:30|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|4
1739338060000|2025-02-12 05:27:40|1864.9|1850.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|4
1739338070000|2025-02-12 05:27:50|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1865.4|1850.6|4
1739338090000|2025-02-12 05:28:10|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|6
1739338100000|2025-02-12 05:28:20|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|3
1739338110000|2025-02-12 05:28:30|1864.4|1849.6|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|5
1739338140000|2025-02-12 05:29:00|1863.9|1849.1|1865.4|1850.6|1865.4|1850.6|1863.9|1849.1|4
1739338150000|2025-02-12 05:29:10|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739338160000|2025-02-12 05:29:20|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739338180000|2025-02-12 05:29:40|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|5
1739338190000|2025-02-12 05:29:50|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739338210000|2025-02-12 05:30:10|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739338220000|2025-02-12 05:30:20|1864.4|1849.6|1864.4|1849.6|1864.9|1850.1|1863.4|1848.6|8
1739338230000|2025-02-12 05:30:30|1864.9|1850.1|1863.9|1849.1|1864.9|1850.1|1863.9|1849.1|5
1739338250000|2025-02-12 05:30:50|1863.4|1848.6|1864.4|1849.6|1864.4|1849.6|1862.9|1848.1|5
1739338260000|2025-02-12 05:31:00|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|8
1739338270000|2025-02-12 05:31:10|1863.9|1849.1|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|6
1739338290000|2025-02-12 05:31:30|1863.9|1849.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1739338300000|2025-02-12 05:31:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|4
1739338310000|2025-02-12 05:31:50|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|5
1739338320000|2025-02-12 05:32:00|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|3
1739338330000|2025-02-12 05:32:10|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|3
1739338340000|2025-02-12 05:32:20|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|3
1739338350000|2025-02-12 05:32:30|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|4
1739338360000|2025-02-12 05:32:40|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|4
1739338370000|2025-02-12 05:32:50|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739338380000|2025-02-12 05:33:00|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|4
1739338390000|2025-02-12 05:33:10|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739338400000|2025-02-12 05:33:20|1862.9|1848.1|1862.9|1848.1|1863.4|1848.6|1862.9|1848.1|3
1739338410000|2025-02-12 05:33:30|1862.4|1847.6|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|4
1739338420000|2025-02-12 05:33:40|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|3
1739338440000|2025-02-12 05:34:00|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739338450000|2025-02-12 05:34:10|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739338460000|2025-02-12 05:34:20|1861.9|1847.1|1861.9|1847.1|1862.9|1848.1|1861.9|1847.1|5
1739338480000|2025-02-12 05:34:40|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|5
1739338490000|2025-02-12 05:34:50|1860.9|1846.1|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|3
1739338500000|2025-02-12 05:35:00|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|5
1739338510000|2025-02-12 05:35:10|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|5
1739338530000|2025-02-12 05:35:30|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739338550000|2025-02-12 05:35:50|1861.9|1847.1|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|4
1739338560000|2025-02-12 05:36:00|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.4|1845.6|5
1739338570000|2025-02-12 05:36:10|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739338580000|2025-02-12 05:36:20|1861.9|1847.1|1861.9|1847.1|1862.4|1847.6|1860.9|1846.1|9
1739338590000|2025-02-12 05:36:30|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|2
1739338600000|2025-02-12 05:36:40|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|2
1739338610000|2025-02-12 05:36:50|1862.4|1847.6|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|2
1739338620000|2025-02-12 05:37:00|1861.4|1846.6|1860.4|1845.6|1861.9|1847.1|1860.4|1845.6|7
1739338630000|2025-02-12 05:37:10|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739338640000|2025-02-12 05:37:20|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|4
1739338650000|2025-02-12 05:37:30|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739338670000|2025-02-12 05:37:50|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739338680000|2025-02-12 05:38:00|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739338690000|2025-02-12 05:38:10|1858.9|1844.1|1856.9|1842.1|1858.9|1844.1|1856.9|1842.1|5
1739338700000|2025-02-12 05:38:20|1855.9|1841.1|1857.9|1843.1|1857.9|1843.1|1855.9|1841.1|5
1739338710000|2025-02-12 05:38:30|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|2
1739338720000|2025-02-12 05:38:40|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739338730000|2025-02-12 05:38:50|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739338740000|2025-02-12 05:39:00|1858.9|1844.1|1857.9|1843.1|1858.9|1844.1|1857.9|1843.1|3
1739338750000|2025-02-12 05:39:10|1857.4|1842.6|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|2
1739338770000|2025-02-12 05:39:30|1857.4|1842.6|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|5
1739338780000|2025-02-12 05:39:40|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739338800000|2025-02-12 05:40:00|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739338820000|2025-02-12 05:40:20|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739338830000|2025-02-12 05:40:30|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739338860000|2025-02-12 05:41:00|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|2
1739338890000|2025-02-12 05:41:30|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739338900000|2025-02-12 05:41:40|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739338910000|2025-02-12 05:41:50|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739338930000|2025-02-12 05:42:10|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739338950000|2025-02-12 05:42:30|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739338960000|2025-02-12 05:42:40|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739338970000|2025-02-12 05:42:50|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|3
1739338980000|2025-02-12 05:43:00|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739338990000|2025-02-12 05:43:10|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|3
1739339010000|2025-02-12 05:43:30|1856.4|1841.6|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|2
1739339030000|2025-02-12 05:43:50|1856.4|1841.6|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|2
1739339040000|2025-02-12 05:44:00|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739339060000|2025-02-12 05:44:20|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739339070000|2025-02-12 05:44:30|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739339080000|2025-02-12 05:44:40|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|3
1739339090000|2025-02-12 05:44:50|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739339100000|2025-02-12 05:45:00|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739339110000|2025-02-12 05:45:10|1856.4|1841.6|1855.9|1841.1|1856.9|1842.1|1855.9|1841.1|4
1739339120000|2025-02-12 05:45:20|1856.4|1841.6|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|2
1739339130000|2025-02-12 05:45:30|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739339140000|2025-02-12 05:45:40|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739339150000|2025-02-12 05:45:50|1857.4|1842.6|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|2
1739339160000|2025-02-12 05:46:00|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739339170000|2025-02-12 05:46:10|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1739339180000|2025-02-12 05:46:20|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739339230000|2025-02-12 05:47:10|1858.4|1843.6|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|2
1739339250000|2025-02-12 05:47:30|1858.4|1843.6|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|4
1739339270000|2025-02-12 05:47:50|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739339280000|2025-02-12 05:48:00|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739339310000|2025-02-12 05:48:30|1858.9|1844.1|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|3
1739339320000|2025-02-12 05:48:40|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739339330000|2025-02-12 05:48:50|1857.9|1843.1|1856.9|1842.1|1857.9|1843.1|1856.9|1842.1|3
1739339340000|2025-02-12 05:49:00|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|3
1739339350000|2025-02-12 05:49:10|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|3
1739339360000|2025-02-12 05:49:20|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739339390000|2025-02-12 05:49:50|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739339400000|2025-02-12 05:50:00|1859.4|1844.6|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|5
1739339410000|2025-02-12 05:50:10|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739339420000|2025-02-12 05:50:20|1859.4|1844.6|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|3
1739339430000|2025-02-12 05:50:30|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739339440000|2025-02-12 05:50:40|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|5
1739339450000|2025-02-12 05:50:50|1860.9|1846.1|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|5
1739339470000|2025-02-12 05:51:10|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|2
1739339480000|2025-02-12 05:51:20|1863.4|1848.6|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|4
1739339490000|2025-02-12 05:51:30|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739339500000|2025-02-12 05:51:40|1864.9|1850.1|1863.9|1849.1|1864.9|1850.1|1863.9|1849.1|3
1739339510000|2025-02-12 05:51:50|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739339520000|2025-02-12 05:52:00|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739339540000|2025-02-12 05:52:20|1862.4|1847.6|1861.4|1846.6|1862.4|1847.6|1861.4|1846.6|3
1739339550000|2025-02-12 05:52:30|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739339560000|2025-02-12 05:52:40|1862.4|1847.6|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|2
1739339570000|2025-02-12 05:52:50|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739339580000|2025-02-12 05:53:00|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739339590000|2025-02-12 05:53:10|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739339600000|2025-02-12 05:53:20|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|3
1739339620000|2025-02-12 05:53:40|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739339640000|2025-02-12 05:54:00|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739339670000|2025-02-12 05:54:30|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739339680000|2025-02-12 05:54:40|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739339710000|2025-02-12 05:55:10|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739339720000|2025-02-12 05:55:20|1860.4|1845.6|1862.4|1847.6|1862.4|1847.6|1860.4|1845.6|5
1739339730000|2025-02-12 05:55:30|1861.9|1847.1|1862.9|1848.1|1862.9|1848.1|1861.9|1847.1|3
1739339750000|2025-02-12 05:55:50|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739339770000|2025-02-12 05:56:10|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739339780000|2025-02-12 05:56:20|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739339810000|2025-02-12 05:56:50|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739339820000|2025-02-12 05:57:00|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|4
1739339830000|2025-02-12 05:57:10|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739339850000|2025-02-12 05:57:30|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739339860000|2025-02-12 05:57:40|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739339870000|2025-02-12 05:57:50|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739339890000|2025-02-12 05:58:10|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739339910000|2025-02-12 05:58:30|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|4
1739339920000|2025-02-12 05:58:40|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|5
1739339930000|2025-02-12 05:58:50|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739339950000|2025-02-12 05:59:10|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739339970000|2025-02-12 05:59:30|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739340000000|2025-02-12 06:00:00|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|9
1739340010000|2025-02-12 06:00:10|1860.9|1846.1|1862.4|1847.6|1862.4|1847.6|1860.9|1846.1|4
1739340020000|2025-02-12 06:00:20|1861.9|1847.1|1862.9|1848.1|1863.4|1848.6|1861.9|1847.1|5
1739340030000|2025-02-12 06:00:30|1862.4|1847.6|1861.4|1846.6|1862.4|1847.6|1860.9|1846.1|5
1739340040000|2025-02-12 06:00:40|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739340050000|2025-02-12 06:00:50|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|5
1739340060000|2025-02-12 06:01:00|1860.9|1846.1|1859.9|1845.1|1861.4|1846.6|1859.9|1845.1|5
1739340080000|2025-02-12 06:01:20|1859.4|1844.6|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|2
1739340110000|2025-02-12 06:01:50|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739340130000|2025-02-12 06:02:10|1859.4|1844.6|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|2
1739340150000|2025-02-12 06:02:30|1859.9|1845.1|1860.9|1846.1|1861.4|1846.6|1859.9|1845.1|5
1739340160000|2025-02-12 06:02:40|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739340170000|2025-02-12 06:02:50|1859.9|1845.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|3
1739340180000|2025-02-12 06:03:00|1860.9|1846.1|1862.9|1848.1|1862.9|1848.1|1860.4|1845.6|11
1739340190000|2025-02-12 06:03:10|1863.4|1848.6|1865.4|1850.6|1865.4|1850.6|1863.4|1848.6|7
1739340200000|2025-02-12 06:03:20|1864.9|1850.1|1864.9|1850.1|1865.4|1850.6|1864.4|1849.6|5
1739340210000|2025-02-12 06:03:30|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|3
1739340220000|2025-02-12 06:03:40|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|3
1739340230000|2025-02-12 06:03:50|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739340240000|2025-02-12 06:04:00|1863.9|1849.1|1864.9|1850.1|1864.9|1850.1|1863.9|1849.1|3
1739340250000|2025-02-12 06:04:10|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|6
1739340260000|2025-02-12 06:04:20|1864.4|1849.6|1865.4|1850.6|1865.4|1850.6|1864.4|1849.6|3
1739340270000|2025-02-12 06:04:30|1864.9|1850.1|1864.9|1850.1|1865.4|1850.6|1864.9|1850.1|3
1739340280000|2025-02-12 06:04:40|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|2
1739340290000|2025-02-12 06:04:50|1863.4|1848.6|1862.9|1848.1|1863.4|1848.6|1862.9|1848.1|6
1739340300000|2025-02-12 06:05:00|1863.4|1848.6|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|2
1739340310000|2025-02-12 06:05:10|1864.4|1849.6|1863.9|1849.1|1864.9|1850.1|1863.9|1849.1|4
1739340320000|2025-02-12 06:05:20|1863.4|1848.6|1863.9|1849.1|1863.9|1849.1|1862.9|1848.1|4
1739340330000|2025-02-12 06:05:30|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1739340340000|2025-02-12 06:05:40|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1863.9|1849.1|3
1739340350000|2025-02-12 06:05:50|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1864.9|1850.1|1
1739340360000|2025-02-12 06:06:00|1864.4|1849.6|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|4
1739340370000|2025-02-12 06:06:10|1864.4|1849.6|1865.9|1851.1|1865.9|1851.1|1864.4|1849.6|4
1739340380000|2025-02-12 06:06:20|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739340390000|2025-02-12 06:06:30|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1863.9|1849.1|4
1739340400000|2025-02-12 06:06:40|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|3
1739340410000|2025-02-12 06:06:50|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739340420000|2025-02-12 06:07:00|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|3
1739340430000|2025-02-12 06:07:10|1863.4|1848.6|1862.9|1848.1|1863.4|1848.6|1862.9|1848.1|2
1739340440000|2025-02-12 06:07:20|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1863.4|1848.6|2
1739340450000|2025-02-12 06:07:30|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|4
1739340460000|2025-02-12 06:07:40|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|3
1739340470000|2025-02-12 06:07:50|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739340480000|2025-02-12 06:08:00|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|3
1739340490000|2025-02-12 06:08:10|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739340500000|2025-02-12 06:08:20|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|2
1739340510000|2025-02-12 06:08:30|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|2
1739340530000|2025-02-12 06:08:50|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|5
1739340540000|2025-02-12 06:09:00|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739340550000|2025-02-12 06:09:10|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.4|1845.6|6
1739340560000|2025-02-12 06:09:20|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739340570000|2025-02-12 06:09:30|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|4
1739340580000|2025-02-12 06:09:40|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739340590000|2025-02-12 06:09:50|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1861.9|1847.1|1
1739340600000|2025-02-12 06:10:00|1861.4|1846.6|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|3
1739340610000|2025-02-12 06:10:10|1859.9|1845.1|1860.9|1846.1|1860.9|1846.1|1859.9|1845.1|3
1739340620000|2025-02-12 06:10:20|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739340630000|2025-02-12 06:10:30|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739340650000|2025-02-12 06:10:50|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739340660000|2025-02-12 06:11:00|1859.9|1845.1|1861.9|1847.1|1861.9|1847.1|1859.9|1845.1|5
1739340670000|2025-02-12 06:11:10|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|6
1739340680000|2025-02-12 06:11:20|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|3
1739340690000|2025-02-12 06:11:30|1862.9|1848.1|1863.4|1848.6|1863.4|1848.6|1862.9|1848.1|2
1739340700000|2025-02-12 06:11:40|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739340710000|2025-02-12 06:11:50|1864.4|1849.6|1864.9|1850.1|1864.9|1850.1|1864.4|1849.6|2
1739340730000|2025-02-12 06:12:10|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1
1739340740000|2025-02-12 06:12:20|1865.9|1851.1|1865.4|1850.6|1865.9|1851.1|1864.9|1850.1|4
1739340760000|2025-02-12 06:12:40|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.4|1850.6|3
1739340790000|2025-02-12 06:13:10|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|2
1739340800000|2025-02-12 06:13:20|1867.4|1852.6|1866.4|1851.6|1867.4|1852.6|1865.9|1851.1|4
1739340810000|2025-02-12 06:13:30|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739340820000|2025-02-12 06:13:40|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|4
1739340830000|2025-02-12 06:13:50|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739340840000|2025-02-12 06:14:00|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|4
1739340890000|2025-02-12 06:14:50|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739340900000|2025-02-12 06:15:00|1866.9|1852.1|1866.4|1851.6|1866.9|1852.1|1866.4|1851.6|2
1739340920000|2025-02-12 06:15:20|1866.9|1852.1|1867.4|1852.6|1867.9|1853.1|1866.9|1852.1|4
1739340940000|2025-02-12 06:15:40|1866.9|1852.1|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|2
1739340950000|2025-02-12 06:15:50|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1866.9|1852.1|1
1739340960000|2025-02-12 06:16:00|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1866.9|1852.1|3
1739340970000|2025-02-12 06:16:10|1867.9|1853.1|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|2
1739341000000|2025-02-12 06:16:40|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739341010000|2025-02-12 06:16:50|1869.9|1855.1|1869.4|1854.6|1869.9|1855.1|1869.4|1854.6|2
1739341020000|2025-02-12 06:17:00|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1869.9|1855.1|1
1739341050000|2025-02-12 06:17:30|1869.4|1854.6|1868.4|1853.6|1869.4|1854.6|1868.4|1853.6|3
1739341060000|2025-02-12 06:17:40|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|3
1739341220000|2025-02-12 06:20:20|1868.4|1853.6|1867.9|1853.1|1868.4|1853.6|1867.9|1853.1|2
1739341230000|2025-02-12 06:20:30|1868.4|1853.6|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|7
1739341260000|2025-02-12 06:21:00|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739341270000|2025-02-12 06:21:10|1867.9|1853.1|1868.4|1853.6|1868.4|1853.6|1867.9|1853.1|2
1739341280000|2025-02-12 06:21:20|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|2
1739341290000|2025-02-12 06:21:30|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1867.9|1853.1|4
1739341300000|2025-02-12 06:21:40|1867.9|1853.1|1867.4|1852.6|1867.9|1853.1|1867.4|1852.6|2
1739341310000|2025-02-12 06:21:50|1866.9|1852.1|1866.4|1851.6|1867.4|1852.6|1866.4|1851.6|6
1739341320000|2025-02-12 06:22:00|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1865.9|1851.1|1
1739341330000|2025-02-12 06:22:10|1866.4|1851.6|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|2
1739341340000|2025-02-12 06:22:20|1866.4|1851.6|1866.9|1852.1|1866.9|1852.1|1866.4|1851.6|2
1739341350000|2025-02-12 06:22:30|1867.4|1852.6|1867.9|1853.1|1867.9|1853.1|1867.4|1852.6|4
1739341360000|2025-02-12 06:22:40|1868.4|1853.6|1869.4|1854.6|1869.4|1854.6|1867.9|1853.1|7
1739341380000|2025-02-12 06:23:00|1868.9|1854.1|1869.4|1854.6|1869.9|1855.1|1868.9|1854.1|6
1739341400000|2025-02-12 06:23:20|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|4
1739341410000|2025-02-12 06:23:30|1868.9|1854.1|1869.9|1855.1|1869.9|1855.1|1868.9|1854.1|3
1739341420000|2025-02-12 06:23:40|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1869.4|1854.6|1
1739341430000|2025-02-12 06:23:50|1868.9|1854.1|1868.4|1853.6|1868.9|1854.1|1868.4|1853.6|4
1739341440000|2025-02-12 06:24:00|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1867.9|1853.1|1
1739341450000|2025-02-12 06:24:10|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1867.4|1852.6|1
1739341460000|2025-02-12 06:24:20|1867.9|1853.1|1866.9|1852.1|1867.9|1853.1|1866.9|1852.1|3
1739341470000|2025-02-12 06:24:30|1866.4|1851.6|1865.9|1851.1|1866.4|1851.6|1865.9|1851.1|2
1739341500000|2025-02-12 06:25:00|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1864.9|1850.1|3
1739341510000|2025-02-12 06:25:10|1864.9|1850.1|1864.9|1850.1|1865.4|1850.6|1864.4|1849.6|5
1739341520000|2025-02-12 06:25:20|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739341530000|2025-02-12 06:25:30|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739341560000|2025-02-12 06:26:00|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|3
1739341570000|2025-02-12 06:26:10|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1863.4|1848.6|1
1739341580000|2025-02-12 06:26:20|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|3
1739341590000|2025-02-12 06:26:30|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1864.4|1849.6|1
1739341620000|2025-02-12 06:27:00|1864.9|1850.1|1864.4|1849.6|1864.9|1850.1|1864.4|1849.6|2
1739341630000|2025-02-12 06:27:10|1863.9|1849.1|1862.4|1847.6|1863.9|1849.1|1862.4|1847.6|4
1739341650000|2025-02-12 06:27:30|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739341670000|2025-02-12 06:27:50|1863.4|1848.6|1862.9|1848.1|1863.4|1848.6|1862.9|1848.1|2
1739341690000|2025-02-12 06:28:10|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739341700000|2025-02-12 06:28:20|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739341710000|2025-02-12 06:28:30|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739341760000|2025-02-12 06:29:20|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739341770000|2025-02-12 06:29:30|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739341800000|2025-02-12 06:30:00|1860.9|1846.1|1862.4|1847.6|1862.4|1847.6|1860.9|1846.1|5
1739341810000|2025-02-12 06:30:10|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|2
1739341820000|2025-02-12 06:30:20|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|4
1739341830000|2025-02-12 06:30:30|1859.9|1845.1|1858.4|1843.6|1859.9|1845.1|1858.4|1843.6|4
1739341840000|2025-02-12 06:30:40|1858.9|1844.1|1859.4|1844.6|1859.9|1845.1|1858.9|1844.1|4
1739341850000|2025-02-12 06:30:50|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739341860000|2025-02-12 06:31:00|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|4
1739341870000|2025-02-12 06:31:10|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.4|1843.6|4
1739341880000|2025-02-12 06:31:20|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739341890000|2025-02-12 06:31:30|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739341900000|2025-02-12 06:31:40|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|2
1739341910000|2025-02-12 06:31:50|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|3
1739341920000|2025-02-12 06:32:00|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739341930000|2025-02-12 06:32:10|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739341940000|2025-02-12 06:32:20|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739341950000|2025-02-12 06:32:30|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|3
1739341960000|2025-02-12 06:32:40|1858.9|1844.1|1859.9|1845.1|1859.9|1845.1|1858.9|1844.1|3
1739341970000|2025-02-12 06:32:50|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739341980000|2025-02-12 06:33:00|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739341990000|2025-02-12 06:33:10|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739342000000|2025-02-12 06:33:20|1857.4|1842.6|1855.4|1840.6|1857.4|1842.6|1855.4|1840.6|5
1739342010000|2025-02-12 06:33:30|1854.9|1840.1|1853.9|1839.1|1854.9|1840.1|1853.9|1839.1|3
1739342020000|2025-02-12 06:33:40|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739342030000|2025-02-12 06:33:50|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|4
1739342040000|2025-02-12 06:34:00|1853.9|1839.1|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|4
1739342060000|2025-02-12 06:34:20|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|2
1739342070000|2025-02-12 06:34:30|1854.4|1839.6|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|3
1739342080000|2025-02-12 06:34:40|1854.9|1840.1|1855.4|1840.6|1855.9|1841.1|1854.9|1840.1|4
1739342100000|2025-02-12 06:35:00|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739342110000|2025-02-12 06:35:10|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|3
1739342120000|2025-02-12 06:35:20|1854.4|1839.6|1855.9|1841.1|1855.9|1841.1|1853.9|1839.1|7
1739342130000|2025-02-12 06:35:30|1856.4|1841.6|1855.4|1840.6|1856.4|1841.6|1855.4|1840.6|3
1739342160000|2025-02-12 06:36:00|1854.9|1840.1|1854.4|1839.6|1855.4|1840.6|1854.4|1839.6|3
1739342170000|2025-02-12 06:36:10|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|4
1739342180000|2025-02-12 06:36:20|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|2
1739342190000|2025-02-12 06:36:30|1855.9|1841.1|1855.4|1840.6|1856.4|1841.6|1855.4|1840.6|4
1739342200000|2025-02-12 06:36:40|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739342210000|2025-02-12 06:36:50|1855.4|1840.6|1855.9|1841.1|1855.9|1841.1|1855.4|1840.6|2
1739342220000|2025-02-12 06:37:00|1856.4|1841.6|1857.4|1842.6|1857.4|1842.6|1856.4|1841.6|3
1739342230000|2025-02-12 06:37:10|1857.9|1843.1|1857.9|1843.1|1858.9|1844.1|1857.4|1842.6|7
1739342240000|2025-02-12 06:37:20|1858.4|1843.6|1857.9|1843.1|1858.4|1843.6|1857.9|1843.1|2
1739342250000|2025-02-12 06:37:30|1857.4|1842.6|1858.4|1843.6|1858.9|1844.1|1857.4|1842.6|5
1739342260000|2025-02-12 06:37:40|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739342270000|2025-02-12 06:37:50|1857.9|1843.1|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|4
1739342280000|2025-02-12 06:38:00|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|4
1739342290000|2025-02-12 06:38:10|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739342300000|2025-02-12 06:38:20|1857.4|1842.6|1858.4|1843.6|1858.9|1844.1|1857.4|1842.6|5
1739342310000|2025-02-12 06:38:30|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|4
1739342320000|2025-02-12 06:38:40|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739342330000|2025-02-12 06:38:50|1858.4|1843.6|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|3
1739342340000|2025-02-12 06:39:00|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739342350000|2025-02-12 06:39:10|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739342380000|2025-02-12 06:39:40|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739342390000|2025-02-12 06:39:50|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739342400000|2025-02-12 06:40:00|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|3
1739342420000|2025-02-12 06:40:20|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|3
1739342430000|2025-02-12 06:40:30|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1
1739342440000|2025-02-12 06:40:40|1856.9|1842.1|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|4
1739342450000|2025-02-12 06:40:50|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739342460000|2025-02-12 06:41:00|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1855.4|1840.6|8
1739342470000|2025-02-12 06:41:10|1856.9|1842.1|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|2
1739342480000|2025-02-12 06:41:20|1857.9|1843.1|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|2
1739342490000|2025-02-12 06:41:30|1857.9|1843.1|1858.9|1844.1|1858.9|1844.1|1857.9|1843.1|3
1739342500000|2025-02-12 06:41:40|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1739342520000|2025-02-12 06:42:00|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|7
1739342530000|2025-02-12 06:42:10|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.4|1843.6|3
1739342540000|2025-02-12 06:42:20|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739342550000|2025-02-12 06:42:30|1858.9|1844.1|1859.9|1845.1|1859.9|1845.1|1858.9|1844.1|5
1739342560000|2025-02-12 06:42:40|1859.4|1844.6|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|6
1739342570000|2025-02-12 06:42:50|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739342580000|2025-02-12 06:43:00|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739342590000|2025-02-12 06:43:10|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739342600000|2025-02-12 06:43:20|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739342610000|2025-02-12 06:43:30|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739342620000|2025-02-12 06:43:40|1859.4|1844.6|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|3
1739342630000|2025-02-12 06:43:50|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739342640000|2025-02-12 06:44:00|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739342660000|2025-02-12 06:44:20|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739342670000|2025-02-12 06:44:30|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1861.4|1846.6|2
1739342680000|2025-02-12 06:44:40|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1862.4|1847.6|2
1739342690000|2025-02-12 06:44:50|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739342700000|2025-02-12 06:45:00|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|4
1739342710000|2025-02-12 06:45:10|1863.9|1849.1|1863.9|1849.1|1864.4|1849.6|1863.9|1849.1|3
1739342720000|2025-02-12 06:45:20|1864.4|1849.6|1863.4|1848.6|1864.4|1849.6|1863.4|1848.6|2
1739342730000|2025-02-12 06:45:30|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739342750000|2025-02-12 06:45:50|1861.9|1847.1|1862.4|1847.6|1862.4|1847.6|1861.9|1847.1|2
1739342760000|2025-02-12 06:46:00|1861.9|1847.1|1860.9|1846.1|1862.4|1847.6|1860.9|1846.1|7
1739342770000|2025-02-12 06:46:10|1860.4|1845.6|1859.4|1844.6|1860.4|1845.6|1858.4|1843.6|6
1739342780000|2025-02-12 06:46:20|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739342790000|2025-02-12 06:46:30|1858.9|1844.1|1859.4|1844.6|1859.4|1844.6|1858.9|1844.1|2
1739342800000|2025-02-12 06:46:40|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739342810000|2025-02-12 06:46:50|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1858.9|1844.1|1
1739342820000|2025-02-12 06:47:00|1858.4|1843.6|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|3
1739342830000|2025-02-12 06:47:10|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739342840000|2025-02-12 06:47:20|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739342850000|2025-02-12 06:47:30|1857.4|1842.6|1857.4|1842.6|1857.9|1843.1|1857.4|1842.6|3
1739342870000|2025-02-12 06:47:50|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739342880000|2025-02-12 06:48:00|1858.4|1843.6|1857.4|1842.6|1858.9|1844.1|1857.4|1842.6|5
1739342890000|2025-02-12 06:48:10|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739342900000|2025-02-12 06:48:20|1855.9|1841.1|1853.9|1839.1|1855.9|1841.1|1853.9|1839.1|5
1739342920000|2025-02-12 06:48:40|1854.4|1839.6|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|2
1739342930000|2025-02-12 06:48:50|1854.4|1839.6|1855.9|1841.1|1855.9|1841.1|1854.4|1839.6|4
1739342940000|2025-02-12 06:49:00|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739342960000|2025-02-12 06:49:20|1855.9|1841.1|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|2
1739342980000|2025-02-12 06:49:40|1854.9|1840.1|1854.4|1839.6|1854.9|1840.1|1854.4|1839.6|2
1739342990000|2025-02-12 06:49:50|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.4|1839.6|3
1739343000000|2025-02-12 06:50:00|1854.4|1839.6|1855.9|1841.1|1855.9|1841.1|1854.4|1839.6|3
1739343010000|2025-02-12 06:50:10|1856.4|1841.6|1854.4|1839.6|1856.4|1841.6|1854.4|1839.6|5
1739343020000|2025-02-12 06:50:20|1854.9|1840.1|1855.9|1841.1|1855.9|1841.1|1854.9|1840.1|5
1739343030000|2025-02-12 06:50:30|1855.4|1840.6|1856.9|1842.1|1856.9|1842.1|1855.4|1840.6|4
1739343040000|2025-02-12 06:50:40|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739343050000|2025-02-12 06:50:50|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|4
1739343070000|2025-02-12 06:51:10|1855.4|1840.6|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|3
1739343080000|2025-02-12 06:51:20|1855.9|1841.1|1857.4|1842.6|1857.4|1842.6|1855.9|1841.1|4
1739343090000|2025-02-12 06:51:30|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|4
1739343100000|2025-02-12 06:51:40|1858.9|1844.1|1857.9|1843.1|1858.9|1844.1|1857.9|1843.1|3
1739343110000|2025-02-12 06:51:50|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|3
1739343120000|2025-02-12 06:52:00|1855.9|1841.1|1856.9|1842.1|1856.9|1842.1|1855.9|1841.1|3
1739343130000|2025-02-12 06:52:10|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739343140000|2025-02-12 06:52:20|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739343150000|2025-02-12 06:52:30|1856.9|1842.1|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|3
1739343160000|2025-02-12 06:52:40|1855.9|1841.1|1855.4|1840.6|1856.4|1841.6|1855.4|1840.6|3
1739343170000|2025-02-12 06:52:50|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.9|1841.1|2
1739343180000|2025-02-12 06:53:00|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|5
1739343190000|2025-02-12 06:53:10|1857.4|1842.6|1856.9|1842.1|1857.4|1842.6|1856.9|1842.1|2
1739343200000|2025-02-12 06:53:20|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1855.9|1841.1|5
1739343220000|2025-02-12 06:53:40|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739343230000|2025-02-12 06:53:50|1857.4|1842.6|1857.4|1842.6|1857.4|1842.6|1856.9|1842.1|3
1739343240000|2025-02-12 06:54:00|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|12
1739343250000|2025-02-12 06:54:10|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739343260000|2025-02-12 06:54:20|1857.9|1843.1|1856.9|1842.1|1857.9|1843.1|1856.9|1842.1|3
1739343270000|2025-02-12 06:54:30|1857.4|1842.6|1855.9|1841.1|1857.4|1842.6|1855.9|1841.1|4
1739343280000|2025-02-12 06:54:40|1855.4|1840.6|1855.4|1840.6|1855.9|1841.1|1855.4|1840.6|3
1739343290000|2025-02-12 06:54:50|1855.9|1841.1|1854.9|1840.1|1855.9|1841.1|1854.9|1840.1|5
1739343300000|2025-02-12 06:55:00|1854.4|1839.6|1854.4|1839.6|1855.4|1840.6|1854.4|1839.6|5
1739343310000|2025-02-12 06:55:10|1854.9|1840.1|1854.9|1840.1|1855.4|1840.6|1854.4|1839.6|5
1739343330000|2025-02-12 06:55:30|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1
1739343340000|2025-02-12 06:55:40|1853.9|1839.1|1854.4|1839.6|1854.9|1840.1|1853.9|1839.1|4
1739343350000|2025-02-12 06:55:50|1854.9|1840.1|1853.9|1839.1|1854.9|1840.1|1853.9|1839.1|3
1739343360000|2025-02-12 06:56:00|1854.4|1839.6|1853.9|1839.1|1854.4|1839.6|1853.9|1839.1|4
1739343380000|2025-02-12 06:56:20|1852.9|1838.1|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|3
1739343400000|2025-02-12 06:56:40|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1
1739343410000|2025-02-12 06:56:50|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1851.9|1837.1|1
1739343420000|2025-02-12 06:57:00|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1852.4|1837.6|1
1739343430000|2025-02-12 06:57:10|1852.9|1838.1|1854.4|1839.6|1854.4|1839.6|1852.9|1838.1|6
1739343440000|2025-02-12 06:57:20|1854.9|1840.1|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|4
1739343450000|2025-02-12 06:57:30|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1854.9|1840.1|1
1739343460000|2025-02-12 06:57:40|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1
1739343480000|2025-02-12 06:58:00|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739343490000|2025-02-12 06:58:10|1856.4|1841.6|1855.9|1841.1|1856.4|1841.6|1855.9|1841.1|2
1739343510000|2025-02-12 06:58:30|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1856.4|1841.6|1
1739343520000|2025-02-12 06:58:40|1856.9|1842.1|1858.4|1843.6|1858.4|1843.6|1856.9|1842.1|4
1739343530000|2025-02-12 06:58:50|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739343540000|2025-02-12 06:59:00|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|3
1739343560000|2025-02-12 06:59:20|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1855.9|1841.1|1
1739343570000|2025-02-12 06:59:30|1855.4|1840.6|1854.4|1839.6|1855.4|1840.6|1854.4|1839.6|3
1739343600000|2025-02-12 07:00:00|1853.9|1839.1|1854.4|1839.6|1854.9|1840.1|1853.9|1839.1|4
1739343610000|2025-02-12 07:00:10|1853.9|1839.1|1852.9|1838.1|1853.9|1839.1|1852.9|1838.1|5
1739343620000|2025-02-12 07:00:20|1852.4|1837.6|1851.9|1837.1|1852.4|1837.6|1851.9|1837.1|2
1739343630000|2025-02-12 07:00:30|1852.4|1837.6|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|2
1739343640000|2025-02-12 07:00:40|1852.4|1837.6|1853.4|1838.6|1853.4|1838.6|1852.4|1837.6|3
1739343650000|2025-02-12 07:00:50|1853.9|1839.1|1853.9|1839.1|1853.9|1839.1|1853.4|1838.6|3
1739343670000|2025-02-12 07:01:10|1854.4|1839.6|1855.9|1841.1|1855.9|1841.1|1854.4|1839.6|4
1739343680000|2025-02-12 07:01:20|1856.4|1841.6|1856.9|1842.1|1856.9|1842.1|1856.4|1841.6|4
1739343690000|2025-02-12 07:01:30|1857.4|1842.6|1858.4|1843.6|1858.4|1843.6|1857.4|1842.6|3
1739343700000|2025-02-12 07:01:40|1857.9|1843.1|1857.4|1842.6|1858.4|1843.6|1857.4|1842.6|6
1739343710000|2025-02-12 07:01:50|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1856.9|1842.1|1
1739343720000|2025-02-12 07:02:00|1856.4|1841.6|1853.9|1839.1|1856.4|1841.6|1853.9|1839.1|10
1739343730000|2025-02-12 07:02:10|1854.4|1839.6|1852.9|1838.1|1854.4|1839.6|1852.9|1838.1|4
1739343740000|2025-02-12 07:02:20|1852.4|1837.6|1852.9|1838.1|1852.9|1838.1|1852.4|1837.6|2
1739343750000|2025-02-12 07:02:30|1853.4|1838.6|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|3
1739343760000|2025-02-12 07:02:40|1853.9|1839.1|1854.4|1839.6|1854.9|1840.1|1853.9|1839.1|4
1739343770000|2025-02-12 07:02:50|1853.9|1839.1|1853.4|1838.6|1853.9|1839.1|1853.4|1838.6|2
1739343780000|2025-02-12 07:03:00|1853.9|1839.1|1852.9|1838.1|1854.4|1839.6|1852.9|1838.1|5
1739343790000|2025-02-12 07:03:10|1853.4|1838.6|1853.9|1839.1|1853.9|1839.1|1853.4|1838.6|2
1739343800000|2025-02-12 07:03:20|1854.4|1839.6|1855.4|1840.6|1855.4|1840.6|1854.4|1839.6|7
1739343820000|2025-02-12 07:03:40|1855.9|1841.1|1856.4|1841.6|1856.4|1841.6|1855.4|1840.6|6
1739343830000|2025-02-12 07:03:50|1857.4|1842.6|1856.4|1841.6|1857.4|1842.6|1856.4|1841.6|7
1739343840000|2025-02-12 07:04:00|1856.9|1842.1|1857.9|1843.1|1857.9|1843.1|1856.9|1842.1|3
1739343850000|2025-02-12 07:04:10|1856.9|1842.1|1856.4|1841.6|1856.9|1842.1|1856.4|1841.6|2
1739343860000|2025-02-12 07:04:20|1855.9|1841.1|1854.4|1839.6|1856.4|1841.6|1854.4|1839.6|6
1739343870000|2025-02-12 07:04:30|1854.9|1840.1|1854.9|1840.1|1855.4|1840.6|1854.9|1840.1|3
1739343880000|2025-02-12 07:04:40|1854.4|1839.6|1854.4|1839.6|1854.4|1839.6|1853.9|1839.1|7
1739343890000|2025-02-12 07:04:50|1853.9|1839.1|1856.4|1841.6|1856.4|1841.6|1853.9|1839.1|4
1739343910000|2025-02-12 07:05:10|1855.9|1841.1|1855.4|1840.6|1856.4|1841.6|1855.4|1840.6|4
1739343920000|2025-02-12 07:05:20|1854.9|1840.1|1854.9|1840.1|1855.4|1840.6|1854.9|1840.1|3
1739343930000|2025-02-12 07:05:30|1855.4|1840.6|1855.4|1840.6|1855.4|1840.6|1854.9|1840.1|3
1739343940000|2025-02-12 07:05:40|1855.9|1841.1|1857.9|1843.1|1857.9|1843.1|1855.4|1840.6|11
1739343950000|2025-02-12 07:05:50|1857.4|1842.6|1857.9|1843.1|1857.9|1843.1|1857.4|1842.6|4
1739343960000|2025-02-12 07:06:00|1858.4|1843.6|1858.9|1844.1|1859.4|1844.6|1857.9|1843.1|6
1739343980000|2025-02-12 07:06:20|1859.4|1844.6|1859.9|1845.1|1859.9|1845.1|1859.4|1844.6|2
1739343990000|2025-02-12 07:06:30|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|3
1739344000000|2025-02-12 07:06:40|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|6
1739344010000|2025-02-12 07:06:50|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739344020000|2025-02-12 07:07:00|1860.4|1845.6|1861.4|1846.6|1861.9|1847.1|1859.4|1844.6|10
1739344030000|2025-02-12 07:07:10|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.4|1845.6|4
1739344040000|2025-02-12 07:07:20|1860.9|1846.1|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|7
1739344050000|2025-02-12 07:07:30|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|5
1739344060000|2025-02-12 07:07:40|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739344070000|2025-02-12 07:07:50|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1860.4|1845.6|1
1739344090000|2025-02-12 07:08:10|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739344120000|2025-02-12 07:08:40|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739344140000|2025-02-12 07:09:00|1858.9|1844.1|1858.4|1843.6|1858.9|1844.1|1858.4|1843.6|2
1739344150000|2025-02-12 07:09:10|1857.9|1843.1|1858.4|1843.6|1858.4|1843.6|1857.9|1843.1|2
1739344160000|2025-02-12 07:09:20|1858.9|1844.1|1860.9|1846.1|1860.9|1846.1|1858.9|1844.1|5
1739344170000|2025-02-12 07:09:30|1861.4|1846.6|1861.4|1846.6|1861.9|1847.1|1861.4|1846.6|3
1739344180000|2025-02-12 07:09:40|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|2
1739344200000|2025-02-12 07:10:00|1859.9|1845.1|1859.4|1844.6|1859.9|1845.1|1859.4|1844.6|2
1739344210000|2025-02-12 07:10:10|1858.9|1844.1|1858.9|1844.1|1859.9|1845.1|1858.9|1844.1|5
1739344220000|2025-02-12 07:10:20|1859.4|1844.6|1860.9|1846.1|1860.9|1846.1|1859.4|1844.6|4
1739344230000|2025-02-12 07:10:30|1861.4|1846.6|1861.9|1847.1|1862.4|1847.6|1861.4|1846.6|8
1739344240000|2025-02-12 07:10:40|1861.4|1846.6|1862.4|1847.6|1862.9|1848.1|1861.4|1846.6|5
1739344250000|2025-02-12 07:10:50|1861.9|1847.1|1861.9|1847.1|1862.4|1847.6|1861.9|1847.1|5
1739344260000|2025-02-12 07:11:00|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1862.4|1847.6|1
1739344270000|2025-02-12 07:11:10|1861.9|1847.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|3
1739344280000|2025-02-12 07:11:20|1861.9|1847.1|1862.4|1847.6|1862.9|1848.1|1861.9|1847.1|5
1739344300000|2025-02-12 07:11:40|1862.9|1848.1|1862.4|1847.6|1862.9|1848.1|1862.4|1847.6|2
1739344310000|2025-02-12 07:11:50|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739344320000|2025-02-12 07:12:00|1862.4|1847.6|1860.9|1846.1|1862.4|1847.6|1860.9|1846.1|8
1739344330000|2025-02-12 07:12:10|1861.4|1846.6|1861.9|1847.1|1861.9|1847.1|1860.9|1846.1|4
1739344340000|2025-02-12 07:12:20|1862.4|1847.6|1860.9|1846.1|1862.4|1847.6|1860.9|1846.1|2
1739344350000|2025-02-12 07:12:30|1861.4|1846.6|1860.9|1846.1|1861.4|1846.6|1860.9|1846.1|2
1739344370000|2025-02-12 07:12:50|1859.4|1844.6|1859.9|1845.1|1860.4|1845.6|1859.4|1844.6|4
1739344380000|2025-02-12 07:13:00|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1859.4|1844.6|1
1739344390000|2025-02-12 07:13:10|1858.9|1844.1|1858.9|1844.1|1859.4|1844.6|1858.9|1844.1|3
1739344400000|2025-02-12 07:13:20|1859.4|1844.6|1860.4|1845.6|1860.4|1845.6|1859.4|1844.6|2
1739344410000|2025-02-12 07:13:30|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1860.4|1845.6|4
1739344420000|2025-02-12 07:13:40|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1859.9|1845.1|2
1739344470000|2025-02-12 07:14:30|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739344480000|2025-02-12 07:14:40|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739344500000|2025-02-12 07:15:00|1860.9|1846.1|1860.4|1845.6|1861.4|1846.6|1860.4|1845.6|4
1739344510000|2025-02-12 07:15:10|1860.9|1846.1|1860.9|1846.1|1861.9|1847.1|1860.9|1846.1|5
1739344520000|2025-02-12 07:15:20|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1861.4|1846.6|1
1739344530000|2025-02-12 07:15:30|1860.9|1846.1|1861.4|1846.6|1861.4|1846.6|1860.9|1846.1|2
1739344540000|2025-02-12 07:15:40|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1860.9|1846.1|1
1739344550000|2025-02-12 07:15:50|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1859.9|1845.1|1
1739344560000|2025-02-12 07:16:00|1859.4|1844.6|1858.9|1844.1|1859.9|1845.1|1858.9|1844.1|8
1739344570000|2025-02-12 07:16:10|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1858.4|1843.6|1
1739344580000|2025-02-12 07:16:20|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1857.9|1843.1|1
1739344590000|2025-02-12 07:16:30|1858.9|1844.1|1859.9|1845.1|1859.9|1845.1|1858.9|1844.1|4
1739344600000|2025-02-12 07:16:40|1859.4|1844.6|1860.9|1846.1|1860.9|1846.1|1859.4|1844.6|4
1739344610000|2025-02-12 07:16:50|1860.4|1845.6|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|7
1739344620000|2025-02-12 07:17:00|1860.9|1846.1|1860.4|1845.6|1860.9|1846.1|1859.9|1845.1|4
1739344630000|2025-02-12 07:17:10|1860.9|1846.1|1861.4|1846.6|1861.9|1847.1|1860.9|1846.1|4
1739344640000|2025-02-12 07:17:20|1861.9|1847.1|1863.4|1848.6|1863.4|1848.6|1861.4|1846.6|6
1739344650000|2025-02-12 07:17:30|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1863.9|1849.1|1
1739344660000|2025-02-12 07:17:40|1863.4|1848.6|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|5
1739344670000|2025-02-12 07:17:50|1863.9|1849.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|4
1739344680000|2025-02-12 07:18:00|1862.9|1848.1|1863.4|1848.6|1863.9|1849.1|1862.9|1848.1|5
1739344690000|2025-02-12 07:18:10|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1862.9|1848.1|1
1739344700000|2025-02-12 07:18:20|1863.4|1848.6|1862.9|1848.1|1863.9|1849.1|1862.9|1848.1|4
1739344720000|2025-02-12 07:18:40|1862.4|1847.6|1862.9|1848.1|1862.9|1848.1|1861.4|1846.6|5
1739344740000|2025-02-12 07:19:00|1863.4|1848.6|1863.9|1849.1|1863.9|1849.1|1863.4|1848.6|2
1739344750000|2025-02-12 07:19:10|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739344760000|2025-02-12 07:19:20|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|2
1739344770000|2025-02-12 07:19:30|1863.15|1853.85|1865.15|1855.85|1865.15|1855.85|1862.65|1853.35|6
1739344810000|2025-02-12 07:20:10|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|5
1739344820000|2025-02-12 07:20:20|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|3
1739344860000|2025-02-12 07:21:00|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|6
1739344870000|2025-02-12 07:21:10|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739344880000|2025-02-12 07:21:20|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|3
1739344890000|2025-02-12 07:21:30|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739344900000|2025-02-12 07:21:40|1863.65|1854.35|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|5
1739344910000|2025-02-12 07:21:50|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739344920000|2025-02-12 07:22:00|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739344940000|2025-02-12 07:22:20|1863.65|1854.35|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|3
1739344950000|2025-02-12 07:22:30|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739344960000|2025-02-12 07:22:40|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739344970000|2025-02-12 07:22:50|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739344980000|2025-02-12 07:23:00|1862.15|1852.85|1862.15|1852.85|1862.65|1853.35|1862.15|1852.85|3
1739344990000|2025-02-12 07:23:10|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739345000000|2025-02-12 07:23:20|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739345020000|2025-02-12 07:23:40|1862.15|1852.85|1862.15|1852.85|1862.65|1853.35|1862.15|1852.85|3
1739345030000|2025-02-12 07:23:50|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739345040000|2025-02-12 07:24:00|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739345060000|2025-02-12 07:24:20|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739345070000|2025-02-12 07:24:30|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739345080000|2025-02-12 07:24:40|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739345100000|2025-02-12 07:25:00|1863.15|1853.85|1864.15|1854.85|1864.15|1854.85|1863.15|1853.85|3
1739345110000|2025-02-12 07:25:10|1863.65|1854.35|1864.65|1855.35|1865.15|1855.85|1863.65|1854.35|5
1739345120000|2025-02-12 07:25:20|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739345160000|2025-02-12 07:26:00|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|2
1739345310000|2025-02-12 07:28:30|1866.65|1857.35|1867.65|1858.35|1867.65|1858.35|1866.65|1857.35|3
1739345320000|2025-02-12 07:28:40|1868.15|1858.85|1868.65|1859.35|1868.65|1859.35|1868.15|1858.85|2
1739345330000|2025-02-12 07:28:50|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|3
1739345370000|2025-02-12 07:29:30|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1
1739345380000|2025-02-12 07:29:40|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1
1739345400000|2025-02-12 07:30:00|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1
1739345410000|2025-02-12 07:30:10|1869.15|1859.85|1868.15|1858.85|1869.15|1859.85|1868.15|1858.85|3
1739345420000|2025-02-12 07:30:20|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|2
1739345440000|2025-02-12 07:30:40|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1867.65|1858.35|4
1739345450000|2025-02-12 07:30:50|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739345480000|2025-02-12 07:31:20|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|4
1739345490000|2025-02-12 07:31:30|1867.65|1858.35|1868.65|1859.35|1868.65|1859.35|1867.15|1857.85|5
1739345500000|2025-02-12 07:31:40|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739345510000|2025-02-12 07:31:50|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1
1739345520000|2025-02-12 07:32:00|1868.15|1858.85|1869.15|1859.85|1869.15|1859.85|1868.15|1858.85|3
1739345550000|2025-02-12 07:32:30|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739345610000|2025-02-12 07:33:30|1872.15|1862.85|1872.65|1863.35|1872.65|1863.35|1872.15|1862.85|2
1739345620000|2025-02-12 07:33:40|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739345630000|2025-02-12 07:33:50|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739345640000|2025-02-12 07:34:00|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739345680000|2025-02-12 07:34:40|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1
1739345690000|2025-02-12 07:34:50|1874.15|1864.85|1874.15|1864.85|1874.65|1865.35|1874.15|1864.85|3
1739345700000|2025-02-12 07:35:00|1873.65|1864.35|1871.65|1862.35|1873.65|1864.35|1870.65|1861.35|10
1739345710000|2025-02-12 07:35:10|1871.15|1861.85|1872.15|1862.85|1872.15|1862.85|1871.15|1861.85|5
1739345720000|2025-02-12 07:35:20|1872.65|1863.35|1874.15|1864.85|1874.15|1864.85|1872.15|1862.85|6
1739345730000|2025-02-12 07:35:30|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1
1739345740000|2025-02-12 07:35:40|1873.15|1863.85|1872.65|1863.35|1873.15|1863.85|1872.65|1863.35|2
1739345750000|2025-02-12 07:35:50|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739345760000|2025-02-12 07:36:00|1871.65|1862.35|1871.65|1862.35|1872.15|1862.85|1870.65|1861.35|7
1739345770000|2025-02-12 07:36:10|1872.15|1862.85|1873.15|1863.85|1873.15|1863.85|1872.15|1862.85|3
1739345780000|2025-02-12 07:36:20|1872.65|1863.35|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|2
1739345790000|2025-02-12 07:36:30|1872.65|1863.35|1872.15|1862.85|1873.15|1863.85|1872.15|1862.85|4
1739345800000|2025-02-12 07:36:40|1870.65|1861.35|1871.65|1862.35|1871.65|1862.35|1870.65|1861.35|5
1739345810000|2025-02-12 07:36:50|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739345820000|2025-02-12 07:37:00|1870.65|1861.35|1870.65|1861.35|1871.65|1862.35|1870.65|1861.35|5
1739345830000|2025-02-12 07:37:10|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|3
1739345840000|2025-02-12 07:37:20|1871.65|1862.35|1872.15|1862.85|1872.15|1862.85|1871.65|1862.35|4
1739345860000|2025-02-12 07:37:40|1871.65|1862.35|1871.15|1861.85|1871.65|1862.35|1871.15|1861.85|2
1739345880000|2025-02-12 07:38:00|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|3
1739345910000|2025-02-12 07:38:30|1872.15|1862.85|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|3
1739345920000|2025-02-12 07:38:40|1872.65|1863.35|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|2
1739345930000|2025-02-12 07:38:50|1872.65|1863.35|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|2
1739345940000|2025-02-12 07:39:00|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|2
1739345950000|2025-02-12 07:39:10|1872.15|1862.85|1874.15|1864.85|1874.15|1864.85|1872.15|1862.85|10
1739345960000|2025-02-12 07:39:20|1874.65|1865.35|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|5
1739345970000|2025-02-12 07:39:30|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1
1739345980000|2025-02-12 07:39:40|1873.15|1863.85|1872.65|1863.35|1873.65|1864.35|1872.65|1863.35|4
1739345990000|2025-02-12 07:39:50|1872.15|1862.85|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|7
1739346000000|2025-02-12 07:40:00|1872.65|1863.35|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|2
1739346010000|2025-02-12 07:40:10|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.15|1860.85|3
1739346020000|2025-02-12 07:40:20|1870.15|1860.85|1871.15|1861.85|1871.15|1861.85|1870.15|1860.85|5
1739346030000|2025-02-12 07:40:30|1871.65|1862.35|1871.15|1861.85|1871.65|1862.35|1871.15|1861.85|4
1739346040000|2025-02-12 07:40:40|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739346050000|2025-02-12 07:40:50|1871.15|1861.85|1869.65|1860.35|1871.15|1861.85|1869.65|1860.35|3
1739346060000|2025-02-12 07:41:00|1870.15|1860.85|1871.15|1861.85|1871.15|1861.85|1870.15|1860.85|3
1739346100000|2025-02-12 07:41:40|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739346110000|2025-02-12 07:41:50|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739346120000|2025-02-12 07:42:00|1870.65|1861.35|1870.15|1860.85|1870.65|1861.35|1870.15|1860.85|2
1739346130000|2025-02-12 07:42:10|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739346140000|2025-02-12 07:42:20|1869.65|1860.35|1869.65|1860.35|1870.15|1860.85|1869.65|1860.35|3
1739346150000|2025-02-12 07:42:30|1869.15|1859.85|1869.65|1860.35|1869.65|1860.35|1869.15|1859.85|2
1739346160000|2025-02-12 07:42:40|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739346180000|2025-02-12 07:43:00|1869.15|1859.85|1868.15|1858.85|1869.15|1859.85|1868.15|1858.85|3
1739346190000|2025-02-12 07:43:10|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|2
1739346200000|2025-02-12 07:43:20|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|2
1739346210000|2025-02-12 07:43:30|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1
1739346230000|2025-02-12 07:43:50|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739346260000|2025-02-12 07:44:20|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1
1739346270000|2025-02-12 07:44:30|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|2
1739346280000|2025-02-12 07:44:40|1867.15|1857.85|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|2
1739346310000|2025-02-12 07:45:10|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739346320000|2025-02-12 07:45:20|1866.65|1857.35|1866.15|1856.85|1866.65|1857.35|1865.65|1856.35|3
1739346330000|2025-02-12 07:45:30|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.15|1855.85|4
1739346340000|2025-02-12 07:45:40|1865.15|1855.85|1865.15|1855.85|1865.65|1856.35|1865.15|1855.85|5
1739346350000|2025-02-12 07:45:50|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1
1739346360000|2025-02-12 07:46:00|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739346370000|2025-02-12 07:46:10|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1
1739346390000|2025-02-12 07:46:30|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739346400000|2025-02-12 07:46:40|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1
1739346420000|2025-02-12 07:47:00|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739346430000|2025-02-12 07:47:10|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739346440000|2025-02-12 07:47:20|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|2
1739346450000|2025-02-12 07:47:30|1866.65|1857.35|1865.15|1855.85|1866.65|1857.35|1865.15|1855.85|4
1739346480000|2025-02-12 07:48:00|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739346500000|2025-02-12 07:48:20|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|4
1739346510000|2025-02-12 07:48:30|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|4
1739346520000|2025-02-12 07:48:40|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739346530000|2025-02-12 07:48:50|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|3
1739346540000|2025-02-12 07:49:00|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739346550000|2025-02-12 07:49:10|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739346560000|2025-02-12 07:49:20|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739346570000|2025-02-12 07:49:30|1863.65|1854.35|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|3
1739346580000|2025-02-12 07:49:40|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739346620000|2025-02-12 07:50:20|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|3
1739346630000|2025-02-12 07:50:30|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739346640000|2025-02-12 07:50:40|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739346650000|2025-02-12 07:50:50|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739346680000|2025-02-12 07:51:20|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739346690000|2025-02-12 07:51:30|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739346700000|2025-02-12 07:51:40|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739346710000|2025-02-12 07:51:50|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739346720000|2025-02-12 07:52:00|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739346740000|2025-02-12 07:52:20|1864.15|1854.85|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|2
1739346750000|2025-02-12 07:52:30|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739346770000|2025-02-12 07:52:50|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739346780000|2025-02-12 07:53:00|1862.15|1852.85|1862.65|1853.35|1863.15|1853.85|1862.15|1852.85|4
1739346790000|2025-02-12 07:53:10|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739346800000|2025-02-12 07:53:20|1863.15|1853.85|1862.15|1852.85|1863.15|1853.85|1862.15|1852.85|3
1739346810000|2025-02-12 07:53:30|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739346820000|2025-02-12 07:53:40|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739346850000|2025-02-12 07:54:10|1861.65|1852.35|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|3
1739346860000|2025-02-12 07:54:20|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739346870000|2025-02-12 07:54:30|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|3
1739346890000|2025-02-12 07:54:50|1861.65|1852.35|1861.15|1851.85|1861.65|1852.35|1861.15|1851.85|2
1739346900000|2025-02-12 07:55:00|1861.65|1852.35|1861.15|1851.85|1861.65|1852.35|1861.15|1851.85|2
1739346910000|2025-02-12 07:55:10|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|2
1739346920000|2025-02-12 07:55:20|1861.65|1852.35|1861.15|1851.85|1862.15|1852.85|1861.15|1851.85|4
1739346930000|2025-02-12 07:55:30|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739346940000|2025-02-12 07:55:40|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739346980000|2025-02-12 07:56:20|1863.15|1853.85|1864.15|1854.85|1864.15|1854.85|1863.15|1853.85|2
1739346990000|2025-02-12 07:56:30|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|2
1739347000000|2025-02-12 07:56:40|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|2
1739347010000|2025-02-12 07:56:50|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1
1739347040000|2025-02-12 07:57:20|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739347050000|2025-02-12 07:57:30|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1
1739347060000|2025-02-12 07:57:40|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739347070000|2025-02-12 07:57:50|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739347080000|2025-02-12 07:58:00|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1
1739347100000|2025-02-12 07:58:20|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739347110000|2025-02-12 07:58:30|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739347120000|2025-02-12 07:58:40|1864.15|1854.85|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|2
1739347150000|2025-02-12 07:59:10|1863.15|1853.85|1863.15|1853.85|1863.65|1854.35|1863.15|1853.85|3
1739347160000|2025-02-12 07:59:20|1862.65|1853.35|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|2
1739347200000|2025-02-12 08:00:00|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739347210000|2025-02-12 08:00:10|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739347220000|2025-02-12 08:00:20|1862.65|1853.35|1862.65|1853.35|1863.15|1853.85|1862.15|1852.85|5
1739347230000|2025-02-12 08:00:30|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739347240000|2025-02-12 08:00:40|1864.15|1854.85|1864.65|1855.35|1865.15|1855.85|1864.15|1854.85|4
1739347250000|2025-02-12 08:00:50|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739347260000|2025-02-12 08:01:00|1866.15|1856.85|1868.65|1859.35|1868.65|1859.35|1866.15|1856.85|5
1739347270000|2025-02-12 08:01:10|1868.15|1858.85|1868.65|1859.35|1869.15|1859.85|1868.15|1858.85|8
1739347280000|2025-02-12 08:01:20|1869.15|1859.85|1868.65|1859.35|1870.15|1860.85|1868.65|1859.35|5
1739347290000|2025-02-12 08:01:30|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|5
1739347300000|2025-02-12 08:01:40|1867.65|1858.35|1867.15|1857.85|1868.15|1858.85|1866.65|1857.35|10
1739347310000|2025-02-12 08:01:50|1866.65|1857.35|1866.15|1856.85|1866.65|1857.35|1865.65|1856.35|4
1739347320000|2025-02-12 08:02:00|1866.65|1857.35|1866.15|1856.85|1867.15|1857.85|1866.15|1856.85|8
1739347330000|2025-02-12 08:02:10|1865.65|1856.35|1865.15|1855.85|1865.65|1856.35|1865.15|1855.85|4
1739347340000|2025-02-12 08:02:20|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|2
1739347350000|2025-02-12 08:02:30|1867.15|1857.85|1867.15|1857.85|1867.65|1858.35|1866.65|1857.35|5
1739347360000|2025-02-12 08:02:40|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|5
1739347370000|2025-02-12 08:02:50|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739347380000|2025-02-12 08:03:00|1865.65|1856.35|1866.65|1857.35|1866.65|1857.35|1865.65|1856.35|3
1739347390000|2025-02-12 08:03:10|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|2
1739347400000|2025-02-12 08:03:20|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739347410000|2025-02-12 08:03:30|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|2
1739347420000|2025-02-12 08:03:40|1865.15|1855.85|1864.15|1854.85|1865.15|1855.85|1864.15|1854.85|3
1739347430000|2025-02-12 08:03:50|1864.65|1855.35|1865.15|1855.85|1866.15|1856.85|1864.65|1855.35|5
1739347440000|2025-02-12 08:04:00|1865.65|1856.35|1865.15|1855.85|1865.65|1856.35|1864.65|1855.35|4
1739347450000|2025-02-12 08:04:10|1865.65|1856.35|1867.65|1858.35|1867.65|1858.35|1865.65|1856.35|7
1739347460000|2025-02-12 08:04:20|1868.15|1858.85|1869.15|1859.85|1869.15|1859.85|1868.15|1858.85|3
1739347470000|2025-02-12 08:04:30|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|2
1739347480000|2025-02-12 08:04:40|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.15|1858.85|3
1739347490000|2025-02-12 08:04:50|1869.15|1859.85|1868.65|1859.35|1869.15|1859.85|1868.15|1858.85|4
1739347500000|2025-02-12 08:05:00|1869.15|1859.85|1871.65|1862.35|1871.65|1862.35|1868.65|1859.35|8
1739347510000|2025-02-12 08:05:10|1872.15|1862.85|1872.15|1862.85|1872.65|1863.35|1871.65|1862.35|11
1739347520000|2025-02-12 08:05:20|1871.65|1862.35|1871.65|1862.35|1872.15|1862.85|1871.15|1861.85|5
1739347530000|2025-02-12 08:05:30|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|2
1739347540000|2025-02-12 08:05:40|1871.15|1861.85|1872.15|1862.85|1872.15|1862.85|1870.65|1861.35|5
1739347550000|2025-02-12 08:05:50|1872.65|1863.35|1872.65|1863.35|1874.15|1864.85|1872.65|1863.35|8
1739347560000|2025-02-12 08:06:00|1873.15|1863.85|1874.65|1865.35|1874.65|1865.35|1873.15|1863.85|3
1739347570000|2025-02-12 08:06:10|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739347580000|2025-02-12 08:06:20|1874.65|1865.35|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|3
1739347590000|2025-02-12 08:06:30|1875.15|1865.85|1876.15|1866.85|1876.15|1866.85|1875.15|1865.85|3
1739347600000|2025-02-12 08:06:40|1875.65|1866.35|1874.65|1865.35|1875.65|1866.35|1874.65|1865.35|5
1739347610000|2025-02-12 08:06:50|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1
1739347620000|2025-02-12 08:07:00|1874.65|1865.35|1873.65|1864.35|1874.65|1865.35|1873.65|1864.35|2
1739347630000|2025-02-12 08:07:10|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|2
1739347640000|2025-02-12 08:07:20|1875.65|1866.35|1874.65|1865.35|1876.15|1866.85|1874.65|1865.35|7
1739347650000|2025-02-12 08:07:30|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.15|1864.85|6
1739347660000|2025-02-12 08:07:40|1874.15|1864.85|1872.65|1863.35|1874.15|1864.85|1872.65|1863.35|6
1739347680000|2025-02-12 08:08:00|1872.15|1862.85|1873.15|1863.85|1873.15|1863.85|1872.15|1862.85|3
1739347690000|2025-02-12 08:08:10|1873.65|1864.35|1873.15|1863.85|1874.15|1864.85|1873.15|1863.85|4
1739347700000|2025-02-12 08:08:20|1873.65|1864.35|1873.65|1864.35|1874.65|1865.35|1873.65|1864.35|5
1739347710000|2025-02-12 08:08:30|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1
1739347720000|2025-02-12 08:08:40|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|2
1739347740000|2025-02-12 08:09:00|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739347750000|2025-02-12 08:09:10|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739347760000|2025-02-12 08:09:20|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739347770000|2025-02-12 08:09:30|1876.65|1867.35|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|3
1739347780000|2025-02-12 08:09:40|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739347790000|2025-02-12 08:09:50|1876.65|1867.35|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|2
1739347800000|2025-02-12 08:10:00|1878.65|1869.35|1878.15|1868.85|1879.15|1869.85|1878.15|1868.85|6
1739347810000|2025-02-12 08:10:10|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739347820000|2025-02-12 08:10:20|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|2
1739347830000|2025-02-12 08:10:30|1877.15|1867.85|1877.15|1867.85|1878.15|1868.85|1876.65|1867.35|6
1739347840000|2025-02-12 08:10:40|1876.65|1867.35|1877.65|1868.35|1877.65|1868.35|1876.65|1867.35|3
1739347850000|2025-02-12 08:10:50|1877.15|1867.85|1876.65|1867.35|1877.65|1868.35|1876.65|1867.35|4
1739347860000|2025-02-12 08:11:00|1877.15|1867.85|1878.65|1869.35|1878.65|1869.35|1877.15|1867.85|6
1739347870000|2025-02-12 08:11:10|1878.15|1868.85|1876.65|1867.35|1878.15|1868.85|1876.65|1867.35|4
1739347890000|2025-02-12 08:11:30|1877.15|1867.85|1879.15|1869.85|1879.15|1869.85|1877.15|1867.85|4
1739347900000|2025-02-12 08:11:40|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|2
1739347910000|2025-02-12 08:11:50|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|3
1739347920000|2025-02-12 08:12:00|1880.15|1870.85|1879.65|1870.35|1880.65|1871.35|1879.15|1869.85|6
1739347930000|2025-02-12 08:12:10|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.15|1868.85|4
1739347940000|2025-02-12 08:12:20|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739347950000|2025-02-12 08:12:30|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739347960000|2025-02-12 08:12:40|1878.15|1868.85|1879.15|1869.85|1879.65|1870.35|1878.15|1868.85|4
1739347970000|2025-02-12 08:12:50|1879.65|1870.35|1878.15|1868.85|1879.65|1870.35|1878.15|1868.85|4
1739347980000|2025-02-12 08:13:00|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|2
1739347990000|2025-02-12 08:13:10|1876.15|1866.85|1874.65|1865.35|1876.15|1866.85|1874.65|1865.35|3
1739348000000|2025-02-12 08:13:20|1874.15|1864.85|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|3
1739348010000|2025-02-12 08:13:30|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.15|1864.85|3
1739348040000|2025-02-12 08:14:00|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739348050000|2025-02-12 08:14:10|1876.15|1866.85|1874.65|1865.35|1876.15|1866.85|1874.65|1865.35|4
1739348070000|2025-02-12 08:14:30|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|2
1739348080000|2025-02-12 08:14:40|1875.15|1865.85|1875.65|1866.35|1876.15|1866.85|1875.15|1865.85|4
1739348100000|2025-02-12 08:15:00|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|2
1739348110000|2025-02-12 08:15:10|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739348120000|2025-02-12 08:15:20|1876.15|1866.85|1876.65|1867.35|1877.15|1867.85|1876.15|1866.85|4
1739348140000|2025-02-12 08:15:40|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739348150000|2025-02-12 08:15:50|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|2
1739348170000|2025-02-12 08:16:10|1878.65|1869.35|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|3
1739348180000|2025-02-12 08:16:20|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|2
1739348200000|2025-02-12 08:16:40|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|2
1739348210000|2025-02-12 08:16:50|1876.15|1866.85|1876.15|1866.85|1876.65|1867.35|1876.15|1866.85|3
1739348220000|2025-02-12 08:17:00|1876.65|1867.35|1876.15|1866.85|1876.65|1867.35|1875.65|1866.35|4
1739348230000|2025-02-12 08:17:10|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739348240000|2025-02-12 08:17:20|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.15|1864.85|4
1739348250000|2025-02-12 08:17:30|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1873.15|1863.85|7
1739348260000|2025-02-12 08:17:40|1875.15|1865.85|1874.65|1865.35|1875.65|1866.35|1874.65|1865.35|4
1739348270000|2025-02-12 08:17:50|1875.15|1865.85|1875.65|1866.35|1876.65|1867.35|1875.15|1865.85|5
1739348280000|2025-02-12 08:18:00|1875.15|1865.85|1874.65|1865.35|1875.65|1866.35|1874.15|1864.85|8
1739348290000|2025-02-12 08:18:10|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739348300000|2025-02-12 08:18:20|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.15|1864.85|3
1739348310000|2025-02-12 08:18:30|1874.15|1864.85|1874.65|1865.35|1874.65|1865.35|1874.15|1864.85|4
1739348330000|2025-02-12 08:18:50|1874.15|1864.85|1873.65|1864.35|1874.65|1865.35|1873.65|1864.35|4
1739348340000|2025-02-12 08:19:00|1873.15|1863.85|1873.15|1863.85|1873.65|1864.35|1873.15|1863.85|3
1739348360000|2025-02-12 08:19:20|1871.65|1862.35|1872.15|1862.85|1872.15|1862.85|1871.65|1862.35|2
1739348370000|2025-02-12 08:19:30|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|3
1739348390000|2025-02-12 08:19:50|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|2
1739348410000|2025-02-12 08:20:10|1871.15|1861.85|1871.15|1861.85|1871.65|1862.35|1871.15|1861.85|3
1739348420000|2025-02-12 08:20:20|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1
1739348430000|2025-02-12 08:20:30|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1870.65|1861.35|4
1739348440000|2025-02-12 08:20:40|1872.15|1862.85|1873.15|1863.85|1873.15|1863.85|1872.15|1862.85|3
1739348480000|2025-02-12 08:21:20|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|4
1739348490000|2025-02-12 08:21:30|1874.15|1864.85|1874.65|1865.35|1875.15|1865.85|1874.15|1864.85|4
1739348510000|2025-02-12 08:21:50|1874.15|1864.85|1873.15|1863.85|1874.15|1864.85|1873.15|1863.85|3
1739348520000|2025-02-12 08:22:00|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.15|1862.85|7
1739348530000|2025-02-12 08:22:10|1872.15|1862.85|1870.65|1861.35|1872.15|1862.85|1870.65|1861.35|6
1739348540000|2025-02-12 08:22:20|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739348590000|2025-02-12 08:23:10|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739348600000|2025-02-12 08:23:20|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739348610000|2025-02-12 08:23:30|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739348630000|2025-02-12 08:23:50|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739348640000|2025-02-12 08:24:00|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739348670000|2025-02-12 08:24:30|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739348680000|2025-02-12 08:24:40|1872.65|1863.35|1873.65|1864.35|1873.65|1864.35|1872.65|1863.35|3
1739348690000|2025-02-12 08:24:50|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739348710000|2025-02-12 08:25:10|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.15|1862.85|3
1739348720000|2025-02-12 08:25:20|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|2
1739348730000|2025-02-12 08:25:30|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739348740000|2025-02-12 08:25:40|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|2
1739348770000|2025-02-12 08:26:10|1870.65|1861.35|1870.15|1860.85|1870.65|1861.35|1870.15|1860.85|2
1739348780000|2025-02-12 08:26:20|1870.65|1861.35|1870.15|1860.85|1870.65|1861.35|1870.15|1860.85|2
1739348800000|2025-02-12 08:26:40|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1
1739348810000|2025-02-12 08:26:50|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739348830000|2025-02-12 08:27:10|1870.65|1861.35|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|3
1739348840000|2025-02-12 08:27:20|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|4
1739348850000|2025-02-12 08:27:30|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739348870000|2025-02-12 08:27:50|1869.65|1860.35|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|2
1739348880000|2025-02-12 08:28:00|1870.65|1861.35|1872.15|1862.85|1872.15|1862.85|1870.65|1861.35|4
1739348890000|2025-02-12 08:28:10|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739348900000|2025-02-12 08:28:20|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739348910000|2025-02-12 08:28:30|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739348920000|2025-02-12 08:28:40|1872.15|1862.85|1872.15|1862.85|1873.15|1863.85|1872.15|1862.85|5
1739348930000|2025-02-12 08:28:50|1872.65|1863.35|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|2
1739348940000|2025-02-12 08:29:00|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739348960000|2025-02-12 08:29:20|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739348990000|2025-02-12 08:29:50|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739349000000|2025-02-12 08:30:00|1872.65|1863.35|1872.65|1863.35|1873.15|1863.85|1872.15|1862.85|7
1739349010000|2025-02-12 08:30:10|1872.15|1862.85|1873.15|1863.85|1873.15|1863.85|1872.15|1862.85|3
1739349020000|2025-02-12 08:30:20|1872.65|1863.35|1871.15|1861.85|1872.65|1863.35|1871.15|1861.85|4
1739349030000|2025-02-12 08:30:30|1870.65|1861.35|1870.15|1860.85|1871.15|1861.85|1870.15|1860.85|4
1739349040000|2025-02-12 08:30:40|1870.65|1861.35|1870.15|1860.85|1870.65|1861.35|1870.15|1860.85|4
1739349050000|2025-02-12 08:30:50|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.15|1859.85|5
1739349060000|2025-02-12 08:31:00|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739349070000|2025-02-12 08:31:10|1869.65|1860.35|1869.15|1859.85|1869.65|1860.35|1869.15|1859.85|2
1739349080000|2025-02-12 08:31:20|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|2
1739349090000|2025-02-12 08:31:30|1868.65|1859.35|1870.65|1861.35|1870.65|1861.35|1868.65|1859.35|4
1739349100000|2025-02-12 08:31:40|1870.15|1860.85|1871.65|1862.35|1871.65|1862.35|1870.15|1860.85|3
1739349110000|2025-02-12 08:31:50|1872.15|1862.85|1871.15|1861.85|1872.15|1862.85|1871.15|1861.85|3
1739349120000|2025-02-12 08:32:00|1871.65|1862.35|1874.15|1864.85|1874.15|1864.85|1871.65|1862.35|7
1739349130000|2025-02-12 08:32:10|1875.65|1866.35|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|3
1739349140000|2025-02-12 08:32:20|1875.15|1865.85|1876.15|1866.85|1876.15|1866.85|1875.15|1865.85|5
1739349150000|2025-02-12 08:32:30|1877.15|1867.85|1877.15|1867.85|1877.65|1868.35|1877.15|1867.85|3
1739349160000|2025-02-12 08:32:40|1876.65|1867.35|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|3
1739349170000|2025-02-12 08:32:50|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|2
1739349180000|2025-02-12 08:33:00|1875.65|1866.35|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|3
1739349190000|2025-02-12 08:33:10|1875.15|1865.85|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|3
1739349200000|2025-02-12 08:33:20|1874.65|1865.35|1874.15|1864.85|1874.65|1865.35|1874.15|1864.85|4
1739349210000|2025-02-12 08:33:30|1873.65|1864.35|1874.15|1864.85|1874.15|1864.85|1873.65|1864.35|6
1739349220000|2025-02-12 08:33:40|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1873.15|1863.85|3
1739349230000|2025-02-12 08:33:50|1873.15|1863.85|1873.65|1864.35|1873.65|1864.35|1873.15|1863.85|2
1739349240000|2025-02-12 08:34:00|1873.15|1863.85|1872.65|1863.35|1873.15|1863.85|1872.65|1863.35|2
1739349250000|2025-02-12 08:34:10|1872.15|1862.85|1872.65|1863.35|1872.65|1863.35|1871.65|1862.35|4
1739349270000|2025-02-12 08:34:30|1872.15|1862.85|1872.65|1863.35|1872.65|1863.35|1872.15|1862.85|2
1739349280000|2025-02-12 08:34:40|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|2
1739349290000|2025-02-12 08:34:50|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|2
1739349300000|2025-02-12 08:35:00|1872.15|1862.85|1871.65|1862.35|1873.15|1863.85|1871.65|1862.35|6
1739349310000|2025-02-12 08:35:10|1872.15|1862.85|1872.65|1863.35|1873.15|1863.85|1872.15|1862.85|4
1739349320000|2025-02-12 08:35:20|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|3
1739349330000|2025-02-12 08:35:30|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739349340000|2025-02-12 08:35:40|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|3
1739349350000|2025-02-12 08:35:50|1873.65|1864.35|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|3
1739349360000|2025-02-12 08:36:00|1873.15|1863.85|1872.65|1863.35|1873.15|1863.85|1872.65|1863.35|4
1739349370000|2025-02-12 08:36:10|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|6
1739349390000|2025-02-12 08:36:30|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739349400000|2025-02-12 08:36:40|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739349410000|2025-02-12 08:36:50|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739349420000|2025-02-12 08:37:00|1872.65|1863.35|1873.15|1863.85|1874.15|1864.85|1872.65|1863.35|8
1739349450000|2025-02-12 08:37:30|1873.65|1864.35|1876.15|1866.85|1876.15|1866.85|1873.65|1864.35|8
1739349460000|2025-02-12 08:37:40|1875.65|1866.35|1874.15|1864.85|1875.65|1866.35|1874.15|1864.85|6
1739349470000|2025-02-12 08:37:50|1873.65|1864.35|1872.65|1863.35|1874.15|1864.85|1872.65|1863.35|5
1739349480000|2025-02-12 08:38:00|1872.15|1862.85|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|3
1739349530000|2025-02-12 08:38:50|1871.65|1862.35|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|3
1739349540000|2025-02-12 08:39:00|1871.15|1861.85|1871.15|1861.85|1871.65|1862.35|1871.15|1861.85|3
1739349550000|2025-02-12 08:39:10|1870.65|1861.35|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|3
1739349560000|2025-02-12 08:39:20|1871.15|1861.85|1872.15|1862.85|1872.15|1862.85|1871.15|1861.85|3
1739349570000|2025-02-12 08:39:30|1871.65|1862.35|1871.15|1861.85|1871.65|1862.35|1870.65|1861.35|4
1739349580000|2025-02-12 08:39:40|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1
1739349590000|2025-02-12 08:39:50|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739349610000|2025-02-12 08:40:10|1869.65|1860.35|1869.15|1859.85|1869.65|1860.35|1869.15|1859.85|2
1739349620000|2025-02-12 08:40:20|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1867.65|1858.35|3
1739349630000|2025-02-12 08:40:30|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|2
1739349640000|2025-02-12 08:40:40|1869.65|1860.35|1868.65|1859.35|1870.65|1861.35|1868.65|1859.35|7
1739349650000|2025-02-12 08:40:50|1868.15|1858.85|1868.65|1859.35|1868.65|1859.35|1867.65|1858.35|4
1739349660000|2025-02-12 08:41:00|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739349670000|2025-02-12 08:41:10|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|2
1739349680000|2025-02-12 08:41:20|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|3
1739349690000|2025-02-12 08:41:30|1867.15|1857.85|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|3
1739349700000|2025-02-12 08:41:40|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1866.15|1856.85|6
1739349720000|2025-02-12 08:42:00|1867.65|1858.35|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|2
1739349730000|2025-02-12 08:42:10|1867.65|1858.35|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|2
1739349740000|2025-02-12 08:42:20|1868.65|1859.35|1871.15|1861.85|1871.15|1861.85|1868.65|1859.35|6
1739349750000|2025-02-12 08:42:30|1870.65|1861.35|1869.65|1860.35|1870.65|1861.35|1869.65|1860.35|3
1739349760000|2025-02-12 08:42:40|1869.15|1859.85|1868.65|1859.35|1869.15|1859.85|1868.65|1859.35|4
1739349770000|2025-02-12 08:42:50|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739349780000|2025-02-12 08:43:00|1869.65|1860.35|1867.65|1858.35|1870.15|1860.85|1867.65|1858.35|4
1739349790000|2025-02-12 08:43:10|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739349800000|2025-02-12 08:43:20|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1
1739349810000|2025-02-12 08:43:30|1869.15|1859.85|1868.15|1858.85|1869.15|1859.85|1868.15|1858.85|2
1739349820000|2025-02-12 08:43:40|1867.65|1858.35|1868.65|1859.35|1868.65|1859.35|1867.65|1858.35|5
1739349840000|2025-02-12 08:44:00|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|2
1739349850000|2025-02-12 08:44:10|1867.15|1857.85|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|3
1739349870000|2025-02-12 08:44:30|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|4
1739349880000|2025-02-12 08:44:40|1867.65|1858.35|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|2
1739349890000|2025-02-12 08:44:50|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|4
1739349920000|2025-02-12 08:45:20|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1
1739349930000|2025-02-12 08:45:30|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|3
1739349940000|2025-02-12 08:45:40|1866.65|1857.35|1866.15|1856.85|1867.15|1857.85|1866.15|1856.85|4
1739349960000|2025-02-12 08:46:00|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|2
1739349970000|2025-02-12 08:46:10|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739349980000|2025-02-12 08:46:20|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|4
1739349990000|2025-02-12 08:46:30|1866.65|1857.35|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|3
1739350000000|2025-02-12 08:46:40|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|3
1739350010000|2025-02-12 08:46:50|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|3
1739350020000|2025-02-12 08:47:00|1867.15|1857.85|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|4
1739350030000|2025-02-12 08:47:10|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|3
1739350040000|2025-02-12 08:47:20|1868.65|1859.35|1868.65|1859.35|1869.15|1859.85|1868.15|1858.85|5
1739350050000|2025-02-12 08:47:30|1868.15|1858.85|1868.65|1859.35|1868.65|1859.35|1868.15|1858.85|2
1739350060000|2025-02-12 08:47:40|1869.15|1859.85|1868.15|1858.85|1869.15|1859.85|1868.15|1858.85|3
1739350090000|2025-02-12 08:48:10|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1
1739350100000|2025-02-12 08:48:20|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1
1739350110000|2025-02-12 08:48:30|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1
1739350130000|2025-02-12 08:48:50|1869.15|1859.85|1868.65|1859.35|1869.15|1859.85|1868.65|1859.35|2
1739350150000|2025-02-12 08:49:10|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739350160000|2025-02-12 08:49:20|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1
1739350170000|2025-02-12 08:49:30|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|3
1739350180000|2025-02-12 08:49:40|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|2
1739350190000|2025-02-12 08:49:50|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1871.65|1862.35|3
1739350200000|2025-02-12 08:50:00|1872.65|1863.35|1872.15|1862.85|1873.15|1863.85|1872.15|1862.85|5
1739350210000|2025-02-12 08:50:10|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739350220000|2025-02-12 08:50:20|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739350230000|2025-02-12 08:50:30|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739350240000|2025-02-12 08:50:40|1872.15|1862.85|1874.15|1864.85|1874.15|1864.85|1872.15|1862.85|7
1739350250000|2025-02-12 08:50:50|1874.65|1865.35|1875.65|1866.35|1876.15|1866.85|1874.65|1865.35|7
1739350260000|2025-02-12 08:51:00|1875.15|1865.85|1876.15|1866.85|1876.15|1866.85|1874.15|1864.85|9
1739350270000|2025-02-12 08:51:10|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739350280000|2025-02-12 08:51:20|1875.15|1865.85|1874.15|1864.85|1875.15|1865.85|1874.15|1864.85|3
1739350290000|2025-02-12 08:51:30|1873.65|1864.35|1874.15|1864.85|1874.15|1864.85|1873.65|1864.35|2
1739350300000|2025-02-12 08:51:40|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1
1739350310000|2025-02-12 08:51:50|1873.15|1863.85|1872.65|1863.35|1873.15|1863.85|1872.65|1863.35|2
1739350320000|2025-02-12 08:52:00|1872.15|1862.85|1872.15|1862.85|1873.15|1863.85|1872.15|1862.85|7
1739350330000|2025-02-12 08:52:10|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.15|1862.85|3
1739350340000|2025-02-12 08:52:20|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739350360000|2025-02-12 08:52:40|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739350390000|2025-02-12 08:53:10|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739350410000|2025-02-12 08:53:30|1871.65|1862.35|1872.65|1863.35|1872.65|1863.35|1871.65|1862.35|3
1739350420000|2025-02-12 08:53:40|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739350460000|2025-02-12 08:54:20|1871.65|1862.35|1871.15|1861.85|1871.65|1862.35|1871.15|1861.85|2
1739350470000|2025-02-12 08:54:30|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1
1739350480000|2025-02-12 08:54:40|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739350500000|2025-02-12 08:55:00|1870.65|1861.35|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|3
1739350510000|2025-02-12 08:55:10|1871.15|1861.85|1870.15|1860.85|1871.15|1861.85|1870.15|1860.85|3
1739350520000|2025-02-12 08:55:20|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1
1739350530000|2025-02-12 08:55:30|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739350560000|2025-02-12 08:56:00|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1
1739350570000|2025-02-12 08:56:10|1871.15|1861.85|1870.15|1860.85|1871.15|1861.85|1870.15|1860.85|3
1739350590000|2025-02-12 08:56:30|1869.65|1860.35|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|4
1739350600000|2025-02-12 08:56:40|1870.65|1861.35|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|3
1739350620000|2025-02-12 08:57:00|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739350640000|2025-02-12 08:57:20|1869.65|1860.35|1869.15|1859.85|1869.65|1860.35|1869.15|1859.85|2
1739350650000|2025-02-12 08:57:30|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|2
1739350670000|2025-02-12 08:57:50|1867.65|1858.35|1866.15|1856.85|1867.65|1858.35|1866.15|1856.85|4
1739350680000|2025-02-12 08:58:00|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|5
1739350690000|2025-02-12 08:58:10|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|3
1739350700000|2025-02-12 08:58:20|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739350720000|2025-02-12 08:58:40|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|2
1739350730000|2025-02-12 08:58:50|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739350740000|2025-02-12 08:59:00|1867.65|1858.35|1868.65|1859.35|1868.65|1859.35|1867.65|1858.35|5
1739350760000|2025-02-12 08:59:20|1869.15|1859.85|1868.65|1859.35|1869.15|1859.85|1868.65|1859.35|2
1739350770000|2025-02-12 08:59:30|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739350800000|2025-02-12 09:00:00|1869.65|1860.35|1869.15|1859.85|1870.65|1861.35|1869.15|1859.85|6
1739350810000|2025-02-12 09:00:10|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|2
1739350820000|2025-02-12 09:00:20|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739350830000|2025-02-12 09:00:30|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|2
1739350840000|2025-02-12 09:00:40|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|3
1739350860000|2025-02-12 09:01:00|1866.15|1856.85|1865.15|1855.85|1866.15|1856.85|1865.15|1855.85|5
1739350870000|2025-02-12 09:01:10|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739350890000|2025-02-12 09:01:30|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739350900000|2025-02-12 09:01:40|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739350910000|2025-02-12 09:01:50|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1
1739350920000|2025-02-12 09:02:00|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739350930000|2025-02-12 09:02:10|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1863.65|1854.35|5
1739350940000|2025-02-12 09:02:20|1865.65|1856.35|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|3
1739350950000|2025-02-12 09:02:30|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739350960000|2025-02-12 09:02:40|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739350970000|2025-02-12 09:02:50|1864.15|1854.85|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|2
1739350980000|2025-02-12 09:03:00|1865.15|1855.85|1865.15|1855.85|1866.15|1856.85|1865.15|1855.85|5
1739350990000|2025-02-12 09:03:10|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739351000000|2025-02-12 09:03:20|1863.65|1854.35|1864.65|1855.35|1864.65|1855.35|1863.65|1854.35|5
1739351010000|2025-02-12 09:03:30|1864.15|1854.85|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|2
1739351020000|2025-02-12 09:03:40|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|2
1739351040000|2025-02-12 09:04:00|1865.15|1855.85|1865.15|1855.85|1866.15|1856.85|1864.65|1855.35|7
1739351050000|2025-02-12 09:04:10|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|4
1739351070000|2025-02-12 09:04:30|1865.65|1856.35|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|3
1739351080000|2025-02-12 09:04:40|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739351090000|2025-02-12 09:04:50|1865.65|1856.35|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|3
1739351100000|2025-02-12 09:05:00|1866.15|1856.85|1867.15|1857.85|1867.65|1858.35|1866.15|1856.85|5
1739351110000|2025-02-12 09:05:10|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|3
1739351120000|2025-02-12 09:05:20|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739351130000|2025-02-12 09:05:30|1864.65|1855.35|1864.15|1854.85|1865.15|1855.85|1864.15|1854.85|4
1739351160000|2025-02-12 09:06:00|1864.65|1855.35|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|3
1739351170000|2025-02-12 09:06:10|1864.15|1854.85|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|2
1739351180000|2025-02-12 09:06:20|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739351210000|2025-02-12 09:06:50|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739351220000|2025-02-12 09:07:00|1862.15|1852.85|1861.15|1851.85|1862.15|1852.85|1861.15|1851.85|3
1739351230000|2025-02-12 09:07:10|1860.15|1850.85|1859.15|1849.85|1860.15|1850.85|1859.15|1849.85|3
1739351250000|2025-02-12 09:07:30|1859.65|1850.35|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|2
1739351260000|2025-02-12 09:07:40|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1
1739351270000|2025-02-12 09:07:50|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739351280000|2025-02-12 09:08:00|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739351290000|2025-02-12 09:08:10|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739351310000|2025-02-12 09:08:30|1857.65|1848.35|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|2
1739351320000|2025-02-12 09:08:40|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739351330000|2025-02-12 09:08:50|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|3
1739351340000|2025-02-12 09:09:00|1859.15|1849.85|1858.15|1848.85|1859.15|1849.85|1858.15|1848.85|3
1739351350000|2025-02-12 09:09:10|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|2
1739351360000|2025-02-12 09:09:20|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|3
1739351370000|2025-02-12 09:09:30|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739351380000|2025-02-12 09:09:40|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739351400000|2025-02-12 09:10:00|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739351410000|2025-02-12 09:10:10|1858.65|1849.35|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|3
1739351430000|2025-02-12 09:10:30|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|4
1739351440000|2025-02-12 09:10:40|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739351450000|2025-02-12 09:10:50|1857.65|1848.35|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|2
1739351540000|2025-02-12 09:12:20|1855.65|1846.35|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|3
1739351560000|2025-02-12 09:12:40|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739351590000|2025-02-12 09:13:10|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739351610000|2025-02-12 09:13:30|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739351620000|2025-02-12 09:13:40|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739351650000|2025-02-12 09:14:10|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739351660000|2025-02-12 09:14:20|1857.15|1847.85|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|3
1739351690000|2025-02-12 09:14:50|1856.65|1847.35|1856.15|1846.85|1856.65|1847.35|1856.15|1846.85|2
1739351700000|2025-02-12 09:15:00|1855.65|1846.35|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|3
1739351710000|2025-02-12 09:15:10|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1855.65|1846.35|3
1739351720000|2025-02-12 09:15:20|1857.15|1847.85|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|4
1739351740000|2025-02-12 09:15:40|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739351750000|2025-02-12 09:15:50|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739351760000|2025-02-12 09:16:00|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739351770000|2025-02-12 09:16:10|1856.65|1847.35|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|5
1739351780000|2025-02-12 09:16:20|1857.15|1847.85|1856.15|1846.85|1857.65|1848.35|1856.15|1846.85|6
1739351790000|2025-02-12 09:16:30|1856.65|1847.35|1856.15|1846.85|1857.15|1847.85|1856.15|1846.85|10
1739351810000|2025-02-12 09:16:50|1856.65|1847.35|1857.65|1848.35|1857.65|1848.35|1856.65|1847.35|7
1739351820000|2025-02-12 09:17:00|1857.15|1847.85|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|3
1739351830000|2025-02-12 09:17:10|1856.65|1847.35|1856.15|1846.85|1856.65|1847.35|1856.15|1846.85|8
1739351850000|2025-02-12 09:17:30|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739351860000|2025-02-12 09:17:40|1855.65|1846.35|1856.15|1846.85|1856.15|1846.85|1855.15|1845.85|6
1739351880000|2025-02-12 09:18:00|1856.65|1847.35|1857.65|1848.35|1858.15|1848.85|1856.65|1847.35|5
1739351890000|2025-02-12 09:18:10|1857.15|1847.85|1857.65|1848.35|1858.15|1848.85|1857.15|1847.85|4
1739351900000|2025-02-12 09:18:20|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739351910000|2025-02-12 09:18:30|1856.65|1847.35|1856.15|1846.85|1856.65|1847.35|1856.15|1846.85|2
1739351920000|2025-02-12 09:18:40|1855.65|1846.35|1855.15|1845.85|1855.65|1846.35|1855.15|1845.85|2
1739351930000|2025-02-12 09:18:50|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|3
1739351940000|2025-02-12 09:19:00|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739351970000|2025-02-12 09:19:30|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|3
1739351990000|2025-02-12 09:19:50|1854.15|1844.85|1853.15|1843.85|1854.15|1844.85|1853.15|1843.85|2
1739352040000|2025-02-12 09:20:40|1852.15|1842.85|1851.65|1842.35|1852.15|1842.85|1851.65|1842.35|2
1739352050000|2025-02-12 09:20:50|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739352060000|2025-02-12 09:21:00|1851.65|1842.35|1851.15|1841.85|1851.65|1842.35|1851.15|1841.85|2
1739352070000|2025-02-12 09:21:10|1850.65|1841.35|1852.15|1842.85|1852.15|1842.85|1850.65|1841.35|6
1739352080000|2025-02-12 09:21:20|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.15|1841.85|3
1739352090000|2025-02-12 09:21:30|1852.15|1842.85|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|3
1739352100000|2025-02-12 09:21:40|1851.65|1842.35|1850.15|1840.85|1851.65|1842.35|1850.15|1840.85|4
1739352120000|2025-02-12 09:22:00|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739352130000|2025-02-12 09:22:10|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739352140000|2025-02-12 09:22:20|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|2
1739352160000|2025-02-12 09:22:40|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739352170000|2025-02-12 09:22:50|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|4
1739352180000|2025-02-12 09:23:00|1850.15|1840.85|1850.65|1841.35|1851.15|1841.85|1850.15|1840.85|4
1739352190000|2025-02-12 09:23:10|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739352210000|2025-02-12 09:23:30|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.15|1839.85|3
1739352220000|2025-02-12 09:23:40|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1849.65|1840.35|3
1739352230000|2025-02-12 09:23:50|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|3
1739352260000|2025-02-12 09:24:20|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739352270000|2025-02-12 09:24:30|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|2
1739352280000|2025-02-12 09:24:40|1850.65|1841.35|1851.15|1841.85|1851.15|1841.85|1850.15|1840.85|4
1739352290000|2025-02-12 09:24:50|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|4
1739352300000|2025-02-12 09:25:00|1850.65|1841.35|1851.15|1841.85|1851.15|1841.85|1850.15|1840.85|11
1739352310000|2025-02-12 09:25:10|1851.65|1842.35|1851.15|1841.85|1851.65|1842.35|1851.15|1841.85|2
1739352320000|2025-02-12 09:25:20|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739352330000|2025-02-12 09:25:30|1850.65|1841.35|1851.15|1841.85|1851.15|1841.85|1850.65|1841.35|2
1739352350000|2025-02-12 09:25:50|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739352360000|2025-02-12 09:26:00|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|2
1739352370000|2025-02-12 09:26:10|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739352380000|2025-02-12 09:26:20|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.15|1841.85|3
1739352390000|2025-02-12 09:26:30|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739352400000|2025-02-12 09:26:40|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|12
1739352410000|2025-02-12 09:26:50|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739352420000|2025-02-12 09:27:00|1848.15|1838.85|1847.15|1837.85|1848.15|1838.85|1847.15|1837.85|3
1739352450000|2025-02-12 09:27:30|1847.65|1838.35|1848.15|1838.85|1848.15|1838.85|1847.15|1837.85|4
1739352460000|2025-02-12 09:27:40|1848.65|1839.35|1849.15|1839.85|1849.15|1839.85|1848.65|1839.35|2
1739352470000|2025-02-12 09:27:50|1848.65|1839.35|1847.65|1838.35|1848.65|1839.35|1847.65|1838.35|3
1739352480000|2025-02-12 09:28:00|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739352490000|2025-02-12 09:28:10|1847.65|1838.35|1848.15|1838.85|1848.15|1838.85|1847.65|1838.35|2
1739352510000|2025-02-12 09:28:30|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739352520000|2025-02-12 09:28:40|1849.65|1840.35|1848.65|1839.35|1849.65|1840.35|1848.65|1839.35|3
1739352530000|2025-02-12 09:28:50|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739352540000|2025-02-12 09:29:00|1848.65|1839.35|1848.15|1838.85|1849.15|1839.85|1848.15|1838.85|8
1739352550000|2025-02-12 09:29:10|1848.65|1839.35|1849.15|1839.85|1849.15|1839.85|1848.15|1838.85|9
1739352580000|2025-02-12 09:29:40|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1
1739352590000|2025-02-12 09:29:50|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739352610000|2025-02-12 09:30:10|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739352620000|2025-02-12 09:30:20|1847.65|1838.35|1847.15|1837.85|1848.15|1838.85|1847.15|1837.85|4
1739352630000|2025-02-12 09:30:30|1846.65|1837.35|1845.65|1836.35|1846.65|1837.35|1845.65|1836.35|3
1739352640000|2025-02-12 09:30:40|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1
1739352740000|2025-02-12 09:32:20|1846.15|1836.85|1846.65|1837.35|1846.65|1837.35|1846.15|1836.85|2
1739352750000|2025-02-12 09:32:30|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1846.65|1837.35|3
1739352760000|2025-02-12 09:32:40|1846.65|1837.35|1847.15|1837.85|1847.15|1837.85|1846.15|1836.85|4
1739352770000|2025-02-12 09:32:50|1848.15|1838.85|1848.15|1838.85|1848.65|1839.35|1847.65|1838.35|7
1739352780000|2025-02-12 09:33:00|1848.65|1839.35|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|3
1739352790000|2025-02-12 09:33:10|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1847.15|1837.85|7
1739352800000|2025-02-12 09:33:20|1848.65|1839.35|1848.15|1838.85|1849.15|1839.85|1848.15|1838.85|4
1739352810000|2025-02-12 09:33:30|1847.65|1838.35|1846.65|1837.35|1847.65|1838.35|1846.15|1836.85|5
1739352820000|2025-02-12 09:33:40|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739352830000|2025-02-12 09:33:50|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739352840000|2025-02-12 09:34:00|1848.15|1838.85|1848.15|1838.85|1849.15|1839.85|1848.15|1838.85|5
1739352850000|2025-02-12 09:34:10|1848.65|1839.35|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|3
1739352860000|2025-02-12 09:34:20|1848.15|1838.85|1848.65|1839.35|1848.65|1839.35|1848.15|1838.85|4
1739352870000|2025-02-12 09:34:30|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739352880000|2025-02-12 09:34:40|1849.65|1840.35|1850.15|1840.85|1850.15|1840.85|1849.65|1840.35|2
1739352890000|2025-02-12 09:34:50|1850.65|1841.35|1851.15|1841.85|1851.15|1841.85|1850.65|1841.35|2
1739352900000|2025-02-12 09:35:00|1851.65|1842.35|1852.15|1842.85|1852.15|1842.85|1851.15|1841.85|8
1739352910000|2025-02-12 09:35:10|1851.65|1842.35|1852.15|1842.85|1852.15|1842.85|1851.65|1842.35|2
1739352920000|2025-02-12 09:35:20|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739352930000|2025-02-12 09:35:30|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|2
1739352940000|2025-02-12 09:35:40|1853.15|1843.85|1854.15|1844.85|1854.15|1844.85|1853.15|1843.85|3
1739352950000|2025-02-12 09:35:50|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|2
1739352960000|2025-02-12 09:36:00|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|2
1739352970000|2025-02-12 09:36:10|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1
1739352990000|2025-02-12 09:36:30|1852.15|1842.85|1853.15|1843.85|1853.15|1843.85|1852.15|1842.85|3
1739353000000|2025-02-12 09:36:40|1853.65|1844.35|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|2
1739353010000|2025-02-12 09:36:50|1853.65|1844.35|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|2
1739353030000|2025-02-12 09:37:10|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739353040000|2025-02-12 09:37:20|1855.65|1846.35|1856.15|1846.85|1857.15|1847.85|1855.65|1846.35|4
1739353070000|2025-02-12 09:37:50|1856.65|1847.35|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|3
1739353090000|2025-02-12 09:38:10|1857.15|1847.85|1857.65|1848.35|1858.15|1848.85|1857.15|1847.85|4
1739353110000|2025-02-12 09:38:30|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739353150000|2025-02-12 09:39:10|1857.65|1848.35|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|2
1739353160000|2025-02-12 09:39:20|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739353170000|2025-02-12 09:39:30|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739353180000|2025-02-12 09:39:40|1856.65|1847.35|1855.15|1845.85|1856.65|1847.35|1854.65|1845.35|5
1739353190000|2025-02-12 09:39:50|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|3
1739353200000|2025-02-12 09:40:00|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739353230000|2025-02-12 09:40:30|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739353240000|2025-02-12 09:40:40|1855.15|1845.85|1856.15|1846.85|1856.15|1846.85|1855.15|1845.85|3
1739353250000|2025-02-12 09:40:50|1856.65|1847.35|1856.15|1846.85|1857.15|1847.85|1856.15|1846.85|4
1739353260000|2025-02-12 09:41:00|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739353280000|2025-02-12 09:41:20|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739353300000|2025-02-12 09:41:40|1857.65|1848.35|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|2
1739353310000|2025-02-12 09:41:50|1856.65|1847.35|1855.65|1846.35|1856.65|1847.35|1855.65|1846.35|3
1739353330000|2025-02-12 09:42:10|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739353350000|2025-02-12 09:42:30|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739353360000|2025-02-12 09:42:40|1856.65|1847.35|1856.15|1846.85|1856.65|1847.35|1856.15|1846.85|2
1739353370000|2025-02-12 09:42:50|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739353390000|2025-02-12 09:43:10|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739353400000|2025-02-12 09:43:20|1856.65|1847.35|1856.15|1846.85|1856.65|1847.35|1856.15|1846.85|2
1739353430000|2025-02-12 09:43:50|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739353440000|2025-02-12 09:44:00|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739353450000|2025-02-12 09:44:10|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|3
1739353460000|2025-02-12 09:44:20|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739353470000|2025-02-12 09:44:30|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|2
1739353480000|2025-02-12 09:44:40|1858.65|1849.35|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|3
1739353500000|2025-02-12 09:45:00|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739353510000|2025-02-12 09:45:10|1858.65|1849.35|1858.15|1848.85|1859.15|1849.85|1858.15|1848.85|3
1739353530000|2025-02-12 09:45:30|1857.65|1848.35|1856.15|1846.85|1857.65|1848.35|1856.15|1846.85|6
1739353540000|2025-02-12 09:45:40|1856.65|1847.35|1858.15|1848.85|1858.15|1848.85|1856.65|1847.35|4
1739353550000|2025-02-12 09:45:50|1857.65|1848.35|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|2
1739353560000|2025-02-12 09:46:00|1857.65|1848.35|1856.65|1847.35|1857.65|1848.35|1856.65|1847.35|3
1739353570000|2025-02-12 09:46:10|1856.15|1846.85|1856.65|1847.35|1857.15|1847.85|1856.15|1846.85|6
1739353580000|2025-02-12 09:46:20|1856.15|1846.85|1856.65|1847.35|1856.65|1847.35|1856.15|1846.85|2
1739353600000|2025-02-12 09:46:40|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739353620000|2025-02-12 09:47:00|1856.65|1847.35|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|2
1739353630000|2025-02-12 09:47:10|1857.65|1848.35|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|2
1739353650000|2025-02-12 09:47:30|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739353660000|2025-02-12 09:47:40|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|3
1739353670000|2025-02-12 09:47:50|1858.65|1849.35|1857.15|1847.85|1859.15|1849.85|1857.15|1847.85|6
1739353680000|2025-02-12 09:48:00|1856.65|1847.35|1856.15|1846.85|1856.65|1847.35|1856.15|1846.85|2
1739353700000|2025-02-12 09:48:20|1855.65|1846.35|1856.15|1846.85|1856.15|1846.85|1854.65|1845.35|4
1739353710000|2025-02-12 09:48:30|1855.65|1846.35|1855.15|1845.85|1856.15|1846.85|1855.15|1845.85|6
1739353720000|2025-02-12 09:48:40|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|3
1739353770000|2025-02-12 09:49:30|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739353780000|2025-02-12 09:49:40|1854.15|1844.85|1853.65|1844.35|1854.15|1844.85|1853.65|1844.35|2
1739353790000|2025-02-12 09:49:50|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|2
1739353800000|2025-02-12 09:50:00|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739353810000|2025-02-12 09:50:10|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|2
1739353820000|2025-02-12 09:50:20|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|3
1739353830000|2025-02-12 09:50:30|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1
1739353840000|2025-02-12 09:50:40|1852.65|1843.35|1854.15|1844.85|1854.15|1844.85|1852.65|1843.35|3
1739353850000|2025-02-12 09:50:50|1854.65|1845.35|1853.65|1844.35|1854.65|1845.35|1853.65|1844.35|5
1739353860000|2025-02-12 09:51:00|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|3
1739353870000|2025-02-12 09:51:10|1853.65|1844.35|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|2
1739353880000|2025-02-12 09:51:20|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|2
1739353890000|2025-02-12 09:51:30|1855.65|1846.35|1856.15|1846.85|1856.15|1846.85|1855.15|1845.85|4
1739353900000|2025-02-12 09:51:40|1855.65|1846.35|1855.15|1845.85|1855.65|1846.35|1855.15|1845.85|6
1739353910000|2025-02-12 09:51:50|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739353920000|2025-02-12 09:52:00|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|4
1739353930000|2025-02-12 09:52:10|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739353950000|2025-02-12 09:52:30|1855.65|1846.35|1856.65|1847.35|1857.15|1847.85|1855.65|1846.35|4
1739353970000|2025-02-12 09:52:50|1857.15|1847.85|1857.65|1848.35|1858.15|1848.85|1857.15|1847.85|4
1739353980000|2025-02-12 09:53:00|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739353990000|2025-02-12 09:53:10|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|2
1739354010000|2025-02-12 09:53:30|1859.65|1850.35|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|5
1739354020000|2025-02-12 09:53:40|1859.15|1849.85|1859.65|1850.35|1859.65|1850.35|1859.15|1849.85|2
1739354030000|2025-02-12 09:53:50|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739354050000|2025-02-12 09:54:10|1859.15|1849.85|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|2
1739354070000|2025-02-12 09:54:30|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|4
1739354080000|2025-02-12 09:54:40|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739354110000|2025-02-12 09:55:10|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739354120000|2025-02-12 09:55:20|1860.65|1851.35|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|3
1739354130000|2025-02-12 09:55:30|1860.15|1850.85|1861.15|1851.85|1861.15|1851.85|1860.15|1850.85|3
1739354160000|2025-02-12 09:56:00|1861.65|1852.35|1863.15|1853.85|1863.15|1853.85|1861.65|1852.35|3
1739354170000|2025-02-12 09:56:10|1862.65|1853.35|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|2
1739354190000|2025-02-12 09:56:30|1864.15|1854.85|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|2
1739354200000|2025-02-12 09:56:40|1864.15|1854.85|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|2
1739354210000|2025-02-12 09:56:50|1864.15|1854.85|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|2
1739354230000|2025-02-12 09:57:10|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739354240000|2025-02-12 09:57:20|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739354260000|2025-02-12 09:57:40|1864.65|1855.35|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|3
1739354280000|2025-02-12 09:58:00|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739354320000|2025-02-12 09:58:40|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739354330000|2025-02-12 09:58:50|1863.65|1854.35|1863.15|1853.85|1863.65|1854.35|1862.65|1853.35|6
1739354340000|2025-02-12 09:59:00|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|3
1739354350000|2025-02-12 09:59:10|1862.65|1853.35|1863.65|1854.35|1863.65|1854.35|1862.65|1853.35|3
1739354360000|2025-02-12 09:59:20|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739354370000|2025-02-12 09:59:30|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739354380000|2025-02-12 09:59:40|1863.15|1853.85|1862.15|1852.85|1863.15|1853.85|1862.15|1852.85|3
1739354400000|2025-02-12 10:00:00|1861.65|1852.35|1862.15|1852.85|1862.65|1853.35|1861.15|1851.85|6
1739354410000|2025-02-12 10:00:10|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739354440000|2025-02-12 10:00:40|1862.15|1852.85|1862.65|1853.35|1863.15|1853.85|1862.15|1852.85|4
1739354450000|2025-02-12 10:00:50|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739354460000|2025-02-12 10:01:00|1864.15|1854.85|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|3
1739354470000|2025-02-12 10:01:10|1864.65|1855.35|1863.65|1854.35|1864.65|1855.35|1863.65|1854.35|3
1739354480000|2025-02-12 10:01:20|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739354500000|2025-02-12 10:01:40|1863.65|1854.35|1863.15|1853.85|1864.15|1854.85|1863.15|1853.85|4
1739354510000|2025-02-12 10:01:50|1862.65|1853.35|1862.15|1852.85|1862.65|1853.35|1862.15|1852.85|2
1739354520000|2025-02-12 10:02:00|1862.65|1853.35|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|2
1739354530000|2025-02-12 10:02:10|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|3
1739354540000|2025-02-12 10:02:20|1863.15|1853.85|1862.65|1853.35|1863.65|1854.35|1862.65|1853.35|4
1739354550000|2025-02-12 10:02:30|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739354560000|2025-02-12 10:02:40|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739354570000|2025-02-12 10:02:50|1863.65|1854.35|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|2
1739354580000|2025-02-12 10:03:00|1864.65|1855.35|1864.15|1854.85|1865.15|1855.85|1864.15|1854.85|3
1739354590000|2025-02-12 10:03:10|1864.65|1855.35|1864.15|1854.85|1865.15|1855.85|1864.15|1854.85|6
1739354600000|2025-02-12 10:03:20|1864.65|1855.35|1863.65|1854.35|1864.65|1855.35|1863.15|1853.85|4
1739354610000|2025-02-12 10:03:30|1864.15|1854.85|1862.15|1852.85|1864.15|1854.85|1862.15|1852.85|5
1739354620000|2025-02-12 10:03:40|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|7
1739354630000|2025-02-12 10:03:50|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739354640000|2025-02-12 10:04:00|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|4
1739354670000|2025-02-12 10:04:30|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|3
1739354680000|2025-02-12 10:04:40|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739354700000|2025-02-12 10:05:00|1862.65|1853.35|1861.15|1851.85|1862.65|1853.35|1861.15|1851.85|4
1739354710000|2025-02-12 10:05:10|1861.65|1852.35|1863.15|1853.85|1863.15|1853.85|1861.15|1851.85|6
1739354730000|2025-02-12 10:05:30|1864.15|1854.85|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|5
1739354740000|2025-02-12 10:05:40|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|4
1739354750000|2025-02-12 10:05:50|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|6
1739354760000|2025-02-12 10:06:00|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|4
1739354770000|2025-02-12 10:06:10|1862.15|1852.85|1861.15|1851.85|1862.15|1852.85|1861.15|1851.85|6
1739354780000|2025-02-12 10:06:20|1860.65|1851.35|1860.65|1851.35|1861.15|1851.85|1860.15|1850.85|5
1739354790000|2025-02-12 10:06:30|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1860.65|1851.35|5
1739354800000|2025-02-12 10:06:40|1861.65|1852.35|1861.15|1851.85|1862.15|1852.85|1861.15|1851.85|3
1739354810000|2025-02-12 10:06:50|1860.65|1851.35|1860.15|1850.85|1860.65|1851.35|1860.15|1850.85|2
1739354820000|2025-02-12 10:07:00|1860.65|1851.35|1859.15|1849.85|1860.65|1851.35|1859.15|1849.85|8
1739354830000|2025-02-12 10:07:10|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|4
1739354860000|2025-02-12 10:07:40|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1
1739354870000|2025-02-12 10:07:50|1859.15|1849.85|1858.65|1849.35|1859.15|1849.85|1858.15|1848.85|4
1739354880000|2025-02-12 10:08:00|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.15|1847.85|3
1739354890000|2025-02-12 10:08:10|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739354900000|2025-02-12 10:08:20|1857.65|1848.35|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|2
1739354910000|2025-02-12 10:08:30|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739354920000|2025-02-12 10:08:40|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739354950000|2025-02-12 10:09:10|1857.65|1848.35|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|2
1739354960000|2025-02-12 10:09:20|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739354970000|2025-02-12 10:09:30|1858.15|1848.85|1857.15|1847.85|1858.15|1848.85|1857.15|1847.85|3
1739354980000|2025-02-12 10:09:40|1856.65|1847.35|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|2
1739354990000|2025-02-12 10:09:50|1857.65|1848.35|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|2
1739355010000|2025-02-12 10:10:10|1858.65|1849.35|1858.15|1848.85|1858.65|1849.35|1858.15|1848.85|2
1739355030000|2025-02-12 10:10:30|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739355060000|2025-02-12 10:11:00|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739355070000|2025-02-12 10:11:10|1857.65|1848.35|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|4
1739355080000|2025-02-12 10:11:20|1856.15|1846.85|1856.65|1847.35|1856.65|1847.35|1856.15|1846.85|2
1739355090000|2025-02-12 10:11:30|1857.15|1847.85|1858.15|1848.85|1858.15|1848.85|1857.15|1847.85|3
1739355100000|2025-02-12 10:11:40|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739355110000|2025-02-12 10:11:50|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|2
1739355120000|2025-02-12 10:12:00|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739355130000|2025-02-12 10:12:10|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.15|1849.85|3
1739355140000|2025-02-12 10:12:20|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739355150000|2025-02-12 10:12:30|1859.65|1850.35|1858.65|1849.35|1859.65|1850.35|1858.65|1849.35|5
1739355170000|2025-02-12 10:12:50|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|2
1739355180000|2025-02-12 10:13:00|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|2
1739355200000|2025-02-12 10:13:20|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739355210000|2025-02-12 10:13:30|1857.65|1848.35|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|3
1739355220000|2025-02-12 10:13:40|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739355240000|2025-02-12 10:14:00|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739355250000|2025-02-12 10:14:10|1857.15|1847.85|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|2
1739355260000|2025-02-12 10:14:20|1857.15|1847.85|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|2
1739355280000|2025-02-12 10:14:40|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739355310000|2025-02-12 10:15:10|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|2
1739355320000|2025-02-12 10:15:20|1855.15|1845.85|1854.15|1844.85|1855.65|1846.35|1854.15|1844.85|5
1739355330000|2025-02-12 10:15:30|1854.65|1845.35|1856.15|1846.85|1856.15|1846.85|1854.65|1845.35|4
1739355350000|2025-02-12 10:15:50|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739355380000|2025-02-12 10:16:20|1855.15|1845.85|1854.15|1844.85|1855.65|1846.35|1854.15|1844.85|4
1739355410000|2025-02-12 10:16:50|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|3
1739355420000|2025-02-12 10:17:00|1853.15|1843.85|1854.15|1844.85|1854.15|1844.85|1853.15|1843.85|8
1739355430000|2025-02-12 10:17:10|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|2
1739355440000|2025-02-12 10:17:20|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|2
1739355480000|2025-02-12 10:18:00|1853.65|1844.35|1852.15|1842.85|1853.65|1844.35|1852.15|1842.85|3
1739355490000|2025-02-12 10:18:10|1851.65|1842.35|1852.15|1842.85|1852.15|1842.85|1851.65|1842.35|2
1739355500000|2025-02-12 10:18:20|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739355530000|2025-02-12 10:18:50|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|2
1739355540000|2025-02-12 10:19:00|1853.65|1844.35|1854.65|1845.35|1854.65|1845.35|1853.65|1844.35|3
1739355550000|2025-02-12 10:19:10|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739355560000|2025-02-12 10:19:20|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739355570000|2025-02-12 10:19:30|1854.15|1844.85|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|4
1739355580000|2025-02-12 10:19:40|1853.15|1843.85|1854.15|1844.85|1854.15|1844.85|1853.15|1843.85|3
1739355590000|2025-02-12 10:19:50|1853.65|1844.35|1855.15|1845.85|1855.15|1845.85|1853.65|1844.35|6
1739355600000|2025-02-12 10:20:00|1854.65|1845.35|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|3
1739355610000|2025-02-12 10:20:10|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739355620000|2025-02-12 10:20:20|1855.15|1845.85|1855.65|1846.35|1856.15|1846.85|1855.15|1845.85|4
1739355630000|2025-02-12 10:20:30|1856.15|1846.85|1853.65|1844.35|1856.15|1846.85|1853.65|1844.35|8
1739355640000|2025-02-12 10:20:40|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1853.65|1844.35|4
1739355650000|2025-02-12 10:20:50|1854.15|1844.85|1853.65|1844.35|1854.15|1844.85|1853.65|1844.35|2
1739355660000|2025-02-12 10:21:00|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|2
1739355670000|2025-02-12 10:21:10|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|3
1739355680000|2025-02-12 10:21:20|1854.65|1845.35|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|2
1739355690000|2025-02-12 10:21:30|1853.65|1844.35|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|9
1739355700000|2025-02-12 10:21:40|1853.15|1843.85|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|3
1739355710000|2025-02-12 10:21:50|1853.65|1844.35|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|2
1739355720000|2025-02-12 10:22:00|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739355730000|2025-02-12 10:22:10|1853.15|1843.85|1854.15|1844.85|1854.15|1844.85|1853.15|1843.85|5
1739355740000|2025-02-12 10:22:20|1853.65|1844.35|1854.65|1845.35|1854.65|1845.35|1853.65|1844.35|3
1739355750000|2025-02-12 10:22:30|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|2
1739355770000|2025-02-12 10:22:50|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739355780000|2025-02-12 10:23:00|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739355790000|2025-02-12 10:23:10|1855.15|1845.85|1854.15|1844.85|1855.15|1845.85|1853.65|1844.35|5
1739355800000|2025-02-12 10:23:20|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|4
1739355810000|2025-02-12 10:23:30|1853.65|1844.35|1852.65|1843.35|1853.65|1844.35|1852.65|1843.35|3
1739355820000|2025-02-12 10:23:40|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|2
1739355840000|2025-02-12 10:24:00|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|2
1739355870000|2025-02-12 10:24:30|1852.15|1842.85|1851.65|1842.35|1852.15|1842.85|1851.65|1842.35|4
1739355880000|2025-02-12 10:24:40|1852.15|1842.85|1851.65|1842.35|1852.15|1842.85|1851.65|1842.35|2
1739355890000|2025-02-12 10:24:50|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1851.65|1842.35|3
1739355900000|2025-02-12 10:25:00|1851.65|1842.35|1851.65|1842.35|1852.15|1842.85|1851.65|1842.35|3
1739355910000|2025-02-12 10:25:10|1852.15|1842.85|1852.65|1843.35|1853.15|1843.85|1852.15|1842.85|4
1739355920000|2025-02-12 10:25:20|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|2
1739355930000|2025-02-12 10:25:30|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|4
1739355940000|2025-02-12 10:25:40|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1851.65|1842.35|3
1739355950000|2025-02-12 10:25:50|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739355960000|2025-02-12 10:26:00|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|2
1739355970000|2025-02-12 10:26:10|1852.15|1842.85|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|2
1739355980000|2025-02-12 10:26:20|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1852.65|1843.35|3
1739356000000|2025-02-12 10:26:40|1854.15|1844.85|1855.15|1845.85|1855.15|1845.85|1854.15|1844.85|5
1739356020000|2025-02-12 10:27:00|1855.65|1846.35|1854.15|1844.85|1856.15|1846.85|1854.15|1844.85|6
1739356030000|2025-02-12 10:27:10|1853.65|1844.35|1855.65|1846.35|1855.65|1846.35|1853.65|1844.35|5
1739356040000|2025-02-12 10:27:20|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739356070000|2025-02-12 10:27:50|1854.65|1845.35|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|4
1739356080000|2025-02-12 10:28:00|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739356090000|2025-02-12 10:28:10|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739356100000|2025-02-12 10:28:20|1854.65|1845.35|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|2
1739356110000|2025-02-12 10:28:30|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739356120000|2025-02-12 10:28:40|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739356150000|2025-02-12 10:29:10|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739356160000|2025-02-12 10:29:20|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|3
1739356170000|2025-02-12 10:29:30|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739356180000|2025-02-12 10:29:40|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|2
1739356200000|2025-02-12 10:30:00|1853.15|1843.85|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|5
1739356210000|2025-02-12 10:30:10|1854.15|1844.85|1855.15|1845.85|1855.15|1845.85|1854.15|1844.85|2
1739356220000|2025-02-12 10:30:20|1855.65|1846.35|1855.65|1846.35|1856.15|1846.85|1855.15|1845.85|5
1739356230000|2025-02-12 10:30:30|1856.15|1846.85|1854.65|1845.35|1856.15|1846.85|1854.65|1845.35|6
1739356240000|2025-02-12 10:30:40|1855.15|1845.85|1855.65|1846.35|1856.15|1846.85|1854.65|1845.35|5
1739356250000|2025-02-12 10:30:50|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|4
1739356260000|2025-02-12 10:31:00|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.15|1845.85|6
1739356270000|2025-02-12 10:31:10|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.15|1844.85|3
1739356280000|2025-02-12 10:31:20|1855.15|1845.85|1857.15|1847.85|1857.15|1847.85|1855.15|1845.85|5
1739356300000|2025-02-12 10:31:40|1857.65|1848.35|1857.65|1848.35|1858.15|1848.85|1857.15|1847.85|5
1739356310000|2025-02-12 10:31:50|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|4
1739356320000|2025-02-12 10:32:00|1857.15|1847.85|1858.65|1849.35|1858.65|1849.35|1857.15|1847.85|6
1739356330000|2025-02-12 10:32:10|1858.15|1848.85|1857.15|1847.85|1858.65|1849.35|1857.15|1847.85|5
1739356340000|2025-02-12 10:32:20|1857.65|1848.35|1857.15|1847.85|1857.65|1848.35|1856.65|1847.35|4
1739356350000|2025-02-12 10:32:30|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.15|1846.85|3
1739356360000|2025-02-12 10:32:40|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|3
1739356370000|2025-02-12 10:32:50|1857.65|1848.35|1858.65|1849.35|1858.65|1849.35|1857.65|1848.35|3
1739356380000|2025-02-12 10:33:00|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1858.15|1848.85|5
1739356400000|2025-02-12 10:33:20|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1
1739356410000|2025-02-12 10:33:30|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739356420000|2025-02-12 10:33:40|1859.15|1849.85|1860.15|1850.85|1860.15|1850.85|1859.15|1849.85|3
1739356430000|2025-02-12 10:33:50|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.15|1850.85|4
1739356440000|2025-02-12 10:34:00|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.15|1850.85|4
1739356450000|2025-02-12 10:34:10|1860.15|1850.85|1862.15|1852.85|1862.15|1852.85|1860.15|1850.85|7
1739356460000|2025-02-12 10:34:20|1862.65|1853.35|1862.15|1852.85|1862.65|1853.35|1862.15|1852.85|2
1739356480000|2025-02-12 10:34:40|1861.65|1852.35|1861.15|1851.85|1861.65|1852.35|1861.15|1851.85|2
1739356490000|2025-02-12 10:34:50|1861.65|1852.35|1860.15|1850.85|1861.65|1852.35|1860.15|1850.85|4
1739356500000|2025-02-12 10:35:00|1860.65|1851.35|1860.65|1851.35|1861.15|1851.85|1860.15|1850.85|5
1739356510000|2025-02-12 10:35:10|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739356520000|2025-02-12 10:35:20|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739356530000|2025-02-12 10:35:30|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739356550000|2025-02-12 10:35:50|1859.65|1850.35|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|2
1739356560000|2025-02-12 10:36:00|1858.65|1849.35|1858.15|1848.85|1858.65|1849.35|1858.15|1848.85|2
1739356600000|2025-02-12 10:36:40|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1856.65|1847.35|4
1739356610000|2025-02-12 10:36:50|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|2
1739356620000|2025-02-12 10:37:00|1858.15|1848.85|1859.15|1849.85|1859.15|1849.85|1858.15|1848.85|5
1739356630000|2025-02-12 10:37:10|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739356640000|2025-02-12 10:37:20|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|5
1739356650000|2025-02-12 10:37:30|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1857.65|1848.35|6
1739356660000|2025-02-12 10:37:40|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|2
1739356670000|2025-02-12 10:37:50|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739356680000|2025-02-12 10:38:00|1859.65|1850.35|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|3
1739356690000|2025-02-12 10:38:10|1859.15|1849.85|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|2
1739356710000|2025-02-12 10:38:30|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739356720000|2025-02-12 10:38:40|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739356730000|2025-02-12 10:38:50|1857.15|1847.85|1858.65|1849.35|1858.65|1849.35|1857.15|1847.85|4
1739356740000|2025-02-12 10:39:00|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739356750000|2025-02-12 10:39:10|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739356760000|2025-02-12 10:39:20|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739356770000|2025-02-12 10:39:30|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|2
1739356780000|2025-02-12 10:39:40|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1
1739356790000|2025-02-12 10:39:50|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739356810000|2025-02-12 10:40:10|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|2
1739356820000|2025-02-12 10:40:20|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|4
1739356830000|2025-02-12 10:40:30|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739356840000|2025-02-12 10:40:40|1859.15|1849.85|1860.15|1850.85|1860.15|1850.85|1859.15|1849.85|3
1739356850000|2025-02-12 10:40:50|1859.65|1850.35|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|2
1739356860000|2025-02-12 10:41:00|1859.65|1850.35|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|2
1739356870000|2025-02-12 10:41:10|1858.65|1849.35|1859.65|1850.35|1860.15|1850.85|1858.65|1849.35|7
1739356880000|2025-02-12 10:41:20|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|3
1739356900000|2025-02-12 10:41:40|1859.65|1850.35|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|2
1739356910000|2025-02-12 10:41:50|1858.65|1849.35|1858.15|1848.85|1858.65|1849.35|1858.15|1848.85|4
1739356920000|2025-02-12 10:42:00|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739356930000|2025-02-12 10:42:10|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.15|1847.85|4
1739356940000|2025-02-12 10:42:20|1858.15|1848.85|1859.15|1849.85|1859.15|1849.85|1858.15|1848.85|3
1739356950000|2025-02-12 10:42:30|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739356960000|2025-02-12 10:42:40|1858.15|1848.85|1856.65|1847.35|1858.15|1848.85|1856.65|1847.35|3
1739356970000|2025-02-12 10:42:50|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739356980000|2025-02-12 10:43:00|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739356990000|2025-02-12 10:43:10|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|3
1739357000000|2025-02-12 10:43:20|1859.15|1849.85|1858.65|1849.35|1859.15|1849.85|1858.15|1848.85|6
1739357010000|2025-02-12 10:43:30|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739357020000|2025-02-12 10:43:40|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|3
1739357030000|2025-02-12 10:43:50|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739357040000|2025-02-12 10:44:00|1857.65|1848.35|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|2
1739357050000|2025-02-12 10:44:10|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739357060000|2025-02-12 10:44:20|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739357070000|2025-02-12 10:44:30|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739357080000|2025-02-12 10:44:40|1857.65|1848.35|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|2
1739357090000|2025-02-12 10:44:50|1856.65|1847.35|1855.15|1845.85|1856.65|1847.35|1855.15|1845.85|4
1739357100000|2025-02-12 10:45:00|1855.65|1846.35|1856.15|1846.85|1856.15|1846.85|1855.65|1846.35|2
1739357110000|2025-02-12 10:45:10|1857.15|1847.85|1858.15|1848.85|1858.15|1848.85|1857.15|1847.85|3
1739357120000|2025-02-12 10:45:20|1857.15|1847.85|1856.15|1846.85|1857.15|1847.85|1856.15|1846.85|3
1739357130000|2025-02-12 10:45:30|1855.65|1846.35|1855.15|1845.85|1855.65|1846.35|1855.15|1845.85|2
1739357140000|2025-02-12 10:45:40|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739357160000|2025-02-12 10:46:00|1854.15|1844.85|1853.15|1843.85|1854.15|1844.85|1853.15|1843.85|7
1739357170000|2025-02-12 10:46:10|1852.15|1842.85|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|3
1739357190000|2025-02-12 10:46:30|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1852.65|1843.35|3
1739357210000|2025-02-12 10:46:50|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739357220000|2025-02-12 10:47:00|1854.15|1844.85|1852.15|1842.85|1854.15|1844.85|1852.15|1842.85|6
1739357230000|2025-02-12 10:47:10|1852.65|1843.35|1853.65|1844.35|1854.15|1844.85|1852.65|1843.35|7
1739357240000|2025-02-12 10:47:20|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1853.65|1844.35|4
1739357250000|2025-02-12 10:47:30|1855.15|1845.85|1854.15|1844.85|1855.15|1845.85|1854.15|1844.85|3
1739357260000|2025-02-12 10:47:40|1853.65|1844.35|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|5
1739357270000|2025-02-12 10:47:50|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|5
1739357280000|2025-02-12 10:48:00|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739357300000|2025-02-12 10:48:20|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739357310000|2025-02-12 10:48:30|1854.65|1845.35|1854.65|1845.35|1855.15|1845.85|1854.15|1844.85|5
1739357320000|2025-02-12 10:48:40|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|2
1739357340000|2025-02-12 10:49:00|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|2
1739357350000|2025-02-12 10:49:10|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739357360000|2025-02-12 10:49:20|1853.65|1844.35|1854.65|1845.35|1854.65|1845.35|1853.65|1844.35|3
1739357370000|2025-02-12 10:49:30|1854.15|1844.85|1851.65|1842.35|1854.15|1844.85|1851.65|1842.35|14
1739357380000|2025-02-12 10:49:40|1851.15|1841.85|1850.15|1840.85|1851.65|1842.35|1850.15|1840.85|5
1739357400000|2025-02-12 10:50:00|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|2
1739357410000|2025-02-12 10:50:10|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739357420000|2025-02-12 10:50:20|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739357430000|2025-02-12 10:50:30|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739357440000|2025-02-12 10:50:40|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|2
1739357450000|2025-02-12 10:50:50|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|2
1739357460000|2025-02-12 10:51:00|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|4
1739357470000|2025-02-12 10:51:10|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|2
1739357480000|2025-02-12 10:51:20|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739357490000|2025-02-12 10:51:30|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739357520000|2025-02-12 10:52:00|1847.15|1837.85|1847.15|1837.85|1847.65|1838.35|1847.15|1837.85|3
1739357540000|2025-02-12 10:52:20|1847.65|1838.35|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|3
1739357550000|2025-02-12 10:52:30|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1846.65|1837.35|3
1739357560000|2025-02-12 10:52:40|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739357580000|2025-02-12 10:53:00|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739357590000|2025-02-12 10:53:10|1847.65|1838.35|1847.65|1838.35|1848.15|1838.85|1847.15|1837.85|5
1739357600000|2025-02-12 10:53:20|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|2
1739357610000|2025-02-12 10:53:30|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739357620000|2025-02-12 10:53:40|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739357650000|2025-02-12 10:54:10|1848.65|1839.35|1849.15|1839.85|1849.15|1839.85|1848.65|1839.35|2
1739357660000|2025-02-12 10:54:20|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|2
1739357680000|2025-02-12 10:54:40|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739357710000|2025-02-12 10:55:10|1849.65|1840.35|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|3
1739357720000|2025-02-12 10:55:20|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739357730000|2025-02-12 10:55:30|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739357760000|2025-02-12 10:56:00|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|3
1739357770000|2025-02-12 10:56:10|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739357800000|2025-02-12 10:56:40|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739357810000|2025-02-12 10:56:50|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739357830000|2025-02-12 10:57:10|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|4
1739357840000|2025-02-12 10:57:20|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739357850000|2025-02-12 10:57:30|1852.15|1842.85|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|5
1739357860000|2025-02-12 10:57:40|1851.65|1842.35|1851.15|1841.85|1851.65|1842.35|1851.15|1841.85|2
1739357890000|2025-02-12 10:58:10|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1
1739357900000|2025-02-12 10:58:20|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1
1739357910000|2025-02-12 10:58:30|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739357920000|2025-02-12 10:58:40|1852.15|1842.85|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|3
1739357930000|2025-02-12 10:58:50|1852.65|1843.35|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|2
1739357950000|2025-02-12 10:59:10|1852.65|1843.35|1853.65|1844.35|1853.65|1844.35|1852.65|1843.35|2
1739357960000|2025-02-12 10:59:20|1853.15|1843.85|1854.15|1844.85|1854.15|1844.85|1853.15|1843.85|3
1739357970000|2025-02-12 10:59:30|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739357980000|2025-02-12 10:59:40|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739357990000|2025-02-12 10:59:50|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|3
1739358000000|2025-02-12 11:00:00|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739358010000|2025-02-12 11:00:10|1855.65|1846.35|1854.65|1845.35|1856.15|1846.85|1854.65|1845.35|5
1739358020000|2025-02-12 11:00:20|1855.15|1845.85|1855.65|1846.35|1856.15|1846.85|1855.15|1845.85|6
1739358030000|2025-02-12 11:00:30|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|2
1739358040000|2025-02-12 11:00:40|1855.15|1845.85|1856.15|1846.85|1856.15|1846.85|1855.15|1845.85|3
1739358050000|2025-02-12 11:00:50|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|3
1739358060000|2025-02-12 11:01:00|1856.15|1846.85|1858.15|1848.85|1858.15|1848.85|1856.15|1846.85|5
1739358070000|2025-02-12 11:01:10|1857.15|1847.85|1858.15|1848.85|1858.15|1848.85|1857.15|1847.85|5
1739358080000|2025-02-12 11:01:20|1858.65|1849.35|1858.15|1848.85|1858.65|1849.35|1858.15|1848.85|2
1739358090000|2025-02-12 11:01:30|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|2
1739358100000|2025-02-12 11:01:40|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|4
1739358110000|2025-02-12 11:01:50|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|2
1739358120000|2025-02-12 11:02:00|1860.65|1851.35|1861.15|1851.85|1861.15|1851.85|1860.65|1851.35|2
1739358190000|2025-02-12 11:03:10|1862.65|1853.35|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|2
1739358250000|2025-02-12 11:04:10|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1
1739358260000|2025-02-12 11:04:20|1866.65|1857.35|1865.15|1855.85|1867.15|1857.85|1865.15|1855.85|5
1739358270000|2025-02-12 11:04:30|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1
1739358310000|2025-02-12 11:05:10|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739358320000|2025-02-12 11:05:20|1864.65|1855.35|1863.65|1854.35|1864.65|1855.35|1863.65|1854.35|3
1739358340000|2025-02-12 11:05:40|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739358350000|2025-02-12 11:05:50|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739358360000|2025-02-12 11:06:00|1862.65|1853.35|1862.15|1852.85|1862.65|1853.35|1862.15|1852.85|2
1739358370000|2025-02-12 11:06:10|1861.65|1852.35|1857.15|1847.85|1861.65|1852.35|1857.15|1847.85|10
1739358380000|2025-02-12 11:06:20|1857.65|1848.35|1859.65|1850.35|1859.65|1850.35|1857.65|1848.35|8
1739358390000|2025-02-12 11:06:30|1860.15|1850.85|1861.15|1851.85|1861.15|1851.85|1860.15|1850.85|3
1739358400000|2025-02-12 11:06:40|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.15|1851.85|4
1739358410000|2025-02-12 11:06:50|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739358420000|2025-02-12 11:07:00|1862.15|1852.85|1862.15|1852.85|1863.15|1853.85|1862.15|1852.85|5
1739358430000|2025-02-12 11:07:10|1862.65|1853.35|1862.15|1852.85|1862.65|1853.35|1862.15|1852.85|2
1739358440000|2025-02-12 11:07:20|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739358450000|2025-02-12 11:07:30|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739358480000|2025-02-12 11:08:00|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739358500000|2025-02-12 11:08:20|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1
1739358510000|2025-02-12 11:08:30|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|7
1739358520000|2025-02-12 11:08:40|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1
1739358530000|2025-02-12 11:08:50|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739358540000|2025-02-12 11:09:00|1864.65|1855.35|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|3
1739358550000|2025-02-12 11:09:10|1864.15|1854.85|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|3
1739358560000|2025-02-12 11:09:20|1864.65|1855.35|1865.65|1856.35|1865.65|1856.35|1864.65|1855.35|3
1739358570000|2025-02-12 11:09:30|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739358600000|2025-02-12 11:10:00|1865.65|1856.35|1865.15|1855.85|1866.15|1856.85|1865.15|1855.85|4
1739358610000|2025-02-12 11:10:10|1865.65|1856.35|1863.65|1854.35|1866.15|1856.85|1863.65|1854.35|9
1739358630000|2025-02-12 11:10:30|1864.15|1854.85|1864.15|1854.85|1864.65|1855.35|1863.65|1854.35|5
1739358670000|2025-02-12 11:11:10|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1
1739358680000|2025-02-12 11:11:20|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739358690000|2025-02-12 11:11:30|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739358700000|2025-02-12 11:11:40|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739358710000|2025-02-12 11:11:50|1863.15|1853.85|1863.15|1853.85|1863.65|1854.35|1863.15|1853.85|3
1739358720000|2025-02-12 11:12:00|1863.65|1854.35|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|2
1739358730000|2025-02-12 11:12:10|1864.65|1855.35|1864.15|1854.85|1865.15|1855.85|1864.15|1854.85|4
1739358750000|2025-02-12 11:12:30|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|3
1739358760000|2025-02-12 11:12:40|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739358780000|2025-02-12 11:13:00|1862.65|1853.35|1862.15|1852.85|1862.65|1853.35|1862.15|1852.85|2
1739358800000|2025-02-12 11:13:20|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739358810000|2025-02-12 11:13:30|1860.65|1851.35|1860.15|1850.85|1860.65|1851.35|1860.15|1850.85|4
1739358820000|2025-02-12 11:13:40|1860.65|1851.35|1860.15|1850.85|1860.65|1851.35|1860.15|1850.85|4
1739358830000|2025-02-12 11:13:50|1860.65|1851.35|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|5
1739358840000|2025-02-12 11:14:00|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739358850000|2025-02-12 11:14:10|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|3
1739358860000|2025-02-12 11:14:20|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.15|1851.85|4
1739358870000|2025-02-12 11:14:30|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739358880000|2025-02-12 11:14:40|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739358890000|2025-02-12 11:14:50|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739358900000|2025-02-12 11:15:00|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739358910000|2025-02-12 11:15:10|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.15|1849.85|5
1739358920000|2025-02-12 11:15:20|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|3
1739358930000|2025-02-12 11:15:30|1860.65|1851.35|1862.15|1852.85|1862.15|1852.85|1860.65|1851.35|3
1739358940000|2025-02-12 11:15:40|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|2
1739358950000|2025-02-12 11:15:50|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|3
1739358960000|2025-02-12 11:16:00|1862.15|1852.85|1863.15|1853.85|1863.15|1853.85|1862.15|1852.85|3
1739358970000|2025-02-12 11:16:10|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739358980000|2025-02-12 11:16:20|1864.15|1854.85|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|2
1739358990000|2025-02-12 11:16:30|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739359010000|2025-02-12 11:16:50|1865.65|1856.35|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|2
1739359020000|2025-02-12 11:17:00|1865.65|1856.35|1863.65|1854.35|1865.65|1856.35|1863.65|1854.35|5
1739359030000|2025-02-12 11:17:10|1863.15|1853.85|1862.15|1852.85|1863.15|1853.85|1862.15|1852.85|2
1739359040000|2025-02-12 11:17:20|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739359050000|2025-02-12 11:17:30|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739359060000|2025-02-12 11:17:40|1860.65|1851.35|1861.65|1852.35|1861.65|1852.35|1860.65|1851.35|3
1739359070000|2025-02-12 11:17:50|1861.15|1851.85|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|4
1739359080000|2025-02-12 11:18:00|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739359090000|2025-02-12 11:18:10|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|4
1739359100000|2025-02-12 11:18:20|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739359120000|2025-02-12 11:18:40|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739359130000|2025-02-12 11:18:50|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739359150000|2025-02-12 11:19:10|1860.65|1851.35|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|3
1739359160000|2025-02-12 11:19:20|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739359170000|2025-02-12 11:19:30|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739359180000|2025-02-12 11:19:40|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739359200000|2025-02-12 11:20:00|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739359210000|2025-02-12 11:20:10|1861.15|1851.85|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|4
1739359220000|2025-02-12 11:20:20|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739359230000|2025-02-12 11:20:30|1860.65|1851.35|1861.15|1851.85|1861.15|1851.85|1860.15|1850.85|4
1739359240000|2025-02-12 11:20:40|1860.65|1851.35|1861.65|1852.35|1861.65|1852.35|1860.65|1851.35|3
1739359260000|2025-02-12 11:21:00|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|3
1739359270000|2025-02-12 11:21:10|1862.65|1853.35|1864.15|1854.85|1864.15|1854.85|1862.65|1853.35|4
1739359290000|2025-02-12 11:21:30|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739359310000|2025-02-12 11:21:50|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1
1739359320000|2025-02-12 11:22:00|1865.15|1855.85|1867.15|1857.85|1867.15|1857.85|1865.15|1855.85|7
1739359350000|2025-02-12 11:22:30|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|2
1739359360000|2025-02-12 11:22:40|1866.15|1856.85|1865.15|1855.85|1866.15|1856.85|1865.15|1855.85|2
1739359370000|2025-02-12 11:22:50|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739359390000|2025-02-12 11:23:10|1865.15|1855.85|1866.15|1856.85|1866.15|1856.85|1865.15|1855.85|3
1739359410000|2025-02-12 11:23:30|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|2
1739359430000|2025-02-12 11:23:50|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1
1739359440000|2025-02-12 11:24:00|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|3
1739359450000|2025-02-12 11:24:10|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|3
1739359460000|2025-02-12 11:24:20|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.15|1855.85|4
1739359470000|2025-02-12 11:24:30|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739359480000|2025-02-12 11:24:40|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1
1739359500000|2025-02-12 11:25:00|1865.15|1855.85|1864.15|1854.85|1865.15|1855.85|1864.15|1854.85|5
1739359510000|2025-02-12 11:25:10|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739359520000|2025-02-12 11:25:20|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1
1739359530000|2025-02-12 11:25:30|1865.15|1855.85|1866.65|1857.35|1866.65|1857.35|1865.15|1855.85|4
1739359540000|2025-02-12 11:25:40|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739359560000|2025-02-12 11:26:00|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|2
1739359600000|2025-02-12 11:26:40|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|2
1739359610000|2025-02-12 11:26:50|1865.15|1855.85|1865.15|1855.85|1865.65|1856.35|1864.65|1855.35|5
1739359620000|2025-02-12 11:27:00|1864.65|1855.35|1865.65|1856.35|1865.65|1856.35|1864.65|1855.35|5
1739359630000|2025-02-12 11:27:10|1866.15|1856.85|1866.65|1857.35|1867.15|1857.85|1866.15|1856.85|4
1739359640000|2025-02-12 11:27:20|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|4
1739359650000|2025-02-12 11:27:30|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739359660000|2025-02-12 11:27:40|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|2
1739359710000|2025-02-12 11:28:30|1866.65|1857.35|1866.15|1856.85|1866.65|1857.35|1866.15|1856.85|2
1739359720000|2025-02-12 11:28:40|1866.65|1857.35|1866.15|1856.85|1866.65|1857.35|1866.15|1856.85|2
1739359740000|2025-02-12 11:29:00|1865.65|1856.35|1865.15|1855.85|1865.65|1856.35|1865.15|1855.85|2
1739359760000|2025-02-12 11:29:20|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739359770000|2025-02-12 11:29:30|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739359780000|2025-02-12 11:29:40|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739359800000|2025-02-12 11:30:00|1863.65|1854.35|1862.65|1853.35|1863.65|1854.35|1862.65|1853.35|3
1739359810000|2025-02-12 11:30:10|1862.15|1852.85|1863.15|1853.85|1863.15|1853.85|1862.15|1852.85|3
1739359830000|2025-02-12 11:30:30|1863.65|1854.35|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|2
1739359840000|2025-02-12 11:30:40|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|3
1739359850000|2025-02-12 11:30:50|1863.15|1853.85|1862.15|1852.85|1863.15|1853.85|1862.15|1852.85|3
1739359860000|2025-02-12 11:31:00|1862.65|1853.35|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|2
1739359870000|2025-02-12 11:31:10|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739359880000|2025-02-12 11:31:20|1864.15|1854.85|1862.65|1853.35|1864.15|1854.85|1862.65|1853.35|4
1739359890000|2025-02-12 11:31:30|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739359900000|2025-02-12 11:31:40|1862.65|1853.35|1862.15|1852.85|1862.65|1853.35|1862.15|1852.85|2
1739359920000|2025-02-12 11:32:00|1862.65|1853.35|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|2
1739359930000|2025-02-12 11:32:10|1862.65|1853.35|1862.65|1853.35|1863.15|1853.85|1862.15|1852.85|5
1739359940000|2025-02-12 11:32:20|1863.15|1853.85|1864.15|1854.85|1864.15|1854.85|1863.15|1853.85|4
1739359950000|2025-02-12 11:32:30|1863.65|1854.35|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|2
1739359970000|2025-02-12 11:32:50|1863.65|1854.35|1863.15|1853.85|1863.65|1854.35|1863.15|1853.85|2
1739359980000|2025-02-12 11:33:00|1862.65|1853.35|1862.15|1852.85|1862.65|1853.35|1862.15|1852.85|2
1739360000000|2025-02-12 11:33:20|1862.65|1853.35|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|2
1739360020000|2025-02-12 11:33:40|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739360040000|2025-02-12 11:34:00|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739360050000|2025-02-12 11:34:10|1863.65|1854.35|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|2
1739360060000|2025-02-12 11:34:20|1863.65|1854.35|1863.15|1853.85|1863.65|1854.35|1863.15|1853.85|2
1739360080000|2025-02-12 11:34:40|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739360090000|2025-02-12 11:34:50|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739360100000|2025-02-12 11:35:00|1863.65|1854.35|1863.15|1853.85|1863.65|1854.35|1863.15|1853.85|2
1739360110000|2025-02-12 11:35:10|1862.15|1852.85|1863.15|1853.85|1863.15|1853.85|1862.15|1852.85|5
1739360130000|2025-02-12 11:35:30|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739360170000|2025-02-12 11:36:10|1863.65|1854.35|1863.15|1853.85|1863.65|1854.35|1863.15|1853.85|4
1739360180000|2025-02-12 11:36:20|1862.15|1852.85|1862.15|1852.85|1862.65|1853.35|1861.15|1851.85|7
1739360190000|2025-02-12 11:36:30|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739360210000|2025-02-12 11:36:50|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739360220000|2025-02-12 11:37:00|1862.65|1853.35|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|2
1739360240000|2025-02-12 11:37:20|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739360250000|2025-02-12 11:37:30|1863.15|1853.85|1863.15|1853.85|1863.65|1854.35|1863.15|1853.85|5
1739360280000|2025-02-12 11:38:00|1863.65|1854.35|1865.15|1855.85|1865.15|1855.85|1863.65|1854.35|3
1739360290000|2025-02-12 11:38:10|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|4
1739360300000|2025-02-12 11:38:20|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|2
1739360320000|2025-02-12 11:38:40|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1
1739360330000|2025-02-12 11:38:50|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|4
1739360340000|2025-02-12 11:39:00|1867.65|1858.35|1867.15|1857.85|1868.15|1858.85|1867.15|1857.85|4
1739360350000|2025-02-12 11:39:10|1867.65|1858.35|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|6
1739360370000|2025-02-12 11:39:30|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|2
1739360380000|2025-02-12 11:39:40|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1
1739360410000|2025-02-12 11:40:10|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739360420000|2025-02-12 11:40:20|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739360430000|2025-02-12 11:40:30|1865.65|1856.35|1866.65|1857.35|1866.65|1857.35|1865.65|1856.35|5
1739360440000|2025-02-12 11:40:40|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739360460000|2025-02-12 11:41:00|1866.65|1857.35|1866.15|1856.85|1866.65|1857.35|1866.15|1856.85|2
1739360470000|2025-02-12 11:41:10|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.15|1856.85|4
1739360480000|2025-02-12 11:41:20|1867.65|1858.35|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|5
1739360490000|2025-02-12 11:41:30|1868.15|1858.85|1869.15|1859.85|1869.15|1859.85|1868.15|1858.85|3
1739360500000|2025-02-12 11:41:40|1869.65|1860.35|1870.15|1860.85|1870.65|1861.35|1869.65|1860.35|6
1739360510000|2025-02-12 11:41:50|1869.65|1860.35|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|2
1739360520000|2025-02-12 11:42:00|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.15|1859.85|3
1739360530000|2025-02-12 11:42:10|1869.15|1859.85|1868.65|1859.35|1869.15|1859.85|1868.15|1858.85|4
1739360560000|2025-02-12 11:42:40|1868.15|1858.85|1868.65|1859.35|1868.65|1859.35|1868.15|1858.85|2
1739360590000|2025-02-12 11:43:10|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739360620000|2025-02-12 11:43:40|1870.65|1861.35|1869.65|1860.35|1870.65|1861.35|1869.65|1860.35|2
1739360630000|2025-02-12 11:43:50|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739360650000|2025-02-12 11:44:10|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1
1739360660000|2025-02-12 11:44:20|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739360700000|2025-02-12 11:45:00|1869.65|1860.35|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|2
1739360710000|2025-02-12 11:45:10|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|2
1739360720000|2025-02-12 11:45:20|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1
1739360730000|2025-02-12 11:45:30|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739360760000|2025-02-12 11:46:00|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739360770000|2025-02-12 11:46:10|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739360810000|2025-02-12 11:46:50|1874.65|1865.35|1874.15|1864.85|1875.15|1865.85|1874.15|1864.85|5
1739360820000|2025-02-12 11:47:00|1873.65|1864.35|1873.15|1863.85|1873.65|1864.35|1872.65|1863.35|3
1739360830000|2025-02-12 11:47:10|1872.65|1863.35|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|4
1739360860000|2025-02-12 11:47:40|1871.65|1862.35|1871.15|1861.85|1871.65|1862.35|1871.15|1861.85|2
1739360870000|2025-02-12 11:47:50|1870.65|1861.35|1870.15|1860.85|1870.65|1861.35|1870.15|1860.85|2
1739360880000|2025-02-12 11:48:00|1869.65|1860.35|1869.15|1859.85|1869.65|1860.35|1869.15|1859.85|2
1739360890000|2025-02-12 11:48:10|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|2
1739360900000|2025-02-12 11:48:20|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|2
1739360910000|2025-02-12 11:48:30|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|2
1739360920000|2025-02-12 11:48:40|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739360930000|2025-02-12 11:48:50|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739360940000|2025-02-12 11:49:00|1866.65|1857.35|1866.15|1856.85|1866.65|1857.35|1866.15|1856.85|2
1739360950000|2025-02-12 11:49:10|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1
1739360960000|2025-02-12 11:49:20|1866.15|1856.85|1864.65|1855.35|1866.15|1856.85|1864.65|1855.35|6
1739360970000|2025-02-12 11:49:30|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739360980000|2025-02-12 11:49:40|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1
1739360990000|2025-02-12 11:49:50|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|6
1739361010000|2025-02-12 11:50:10|1865.15|1855.85|1863.65|1854.35|1865.65|1856.35|1863.65|1854.35|5
1739361020000|2025-02-12 11:50:20|1863.15|1853.85|1862.15|1852.85|1863.15|1853.85|1862.15|1852.85|3
1739361040000|2025-02-12 11:50:40|1862.65|1853.35|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|3
1739361060000|2025-02-12 11:51:00|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|4
1739361070000|2025-02-12 11:51:10|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739361080000|2025-02-12 11:51:20|1861.15|1851.85|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|2
1739361090000|2025-02-12 11:51:30|1861.15|1851.85|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|2
1739361100000|2025-02-12 11:51:40|1861.15|1851.85|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|4
1739361110000|2025-02-12 11:51:50|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1
1739361120000|2025-02-12 11:52:00|1860.65|1851.35|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|3
1739361130000|2025-02-12 11:52:10|1860.15|1850.85|1860.65|1851.35|1860.65|1851.35|1860.15|1850.85|2
1739361140000|2025-02-12 11:52:20|1860.15|1850.85|1859.15|1849.85|1860.15|1850.85|1859.15|1849.85|3
1739361190000|2025-02-12 11:53:10|1858.65|1849.35|1857.65|1848.35|1858.65|1849.35|1857.65|1848.35|3
1739361200000|2025-02-12 11:53:20|1858.15|1848.85|1858.15|1848.85|1858.65|1849.35|1858.15|1848.85|5
1739361210000|2025-02-12 11:53:30|1858.65|1849.35|1857.65|1848.35|1858.65|1849.35|1857.65|1848.35|3
1739361230000|2025-02-12 11:53:50|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739361250000|2025-02-12 11:54:10|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739361260000|2025-02-12 11:54:20|1857.15|1847.85|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|2
1739361270000|2025-02-12 11:54:30|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739361300000|2025-02-12 11:55:00|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739361310000|2025-02-12 11:55:10|1858.15|1848.85|1858.65|1849.35|1859.15|1849.85|1858.15|1848.85|4
1739361320000|2025-02-12 11:55:20|1859.15|1849.85|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|3
1739361330000|2025-02-12 11:55:30|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.15|1849.85|5
1739361370000|2025-02-12 11:56:10|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739361380000|2025-02-12 11:56:20|1859.15|1849.85|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|3
1739361390000|2025-02-12 11:56:30|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739361410000|2025-02-12 11:56:50|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739361420000|2025-02-12 11:57:00|1857.65|1848.35|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|3
1739361430000|2025-02-12 11:57:10|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739361450000|2025-02-12 11:57:30|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739361460000|2025-02-12 11:57:40|1856.15|1846.85|1856.65|1847.35|1857.15|1847.85|1856.15|1846.85|6
1739361480000|2025-02-12 11:58:00|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739361490000|2025-02-12 11:58:10|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739361520000|2025-02-12 11:58:40|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739361550000|2025-02-12 11:59:10|1858.65|1849.35|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|3
1739361560000|2025-02-12 11:59:20|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|2
1739361600000|2025-02-12 12:00:00|1859.15|1849.85|1859.65|1850.35|1860.15|1850.85|1859.15|1849.85|4
1739361610000|2025-02-12 12:00:10|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1858.15|1848.85|5
1739361620000|2025-02-12 12:00:20|1859.65|1850.35|1858.65|1849.35|1860.15|1850.85|1858.65|1849.35|5
1739361630000|2025-02-12 12:00:30|1859.15|1849.85|1858.15|1848.85|1859.15|1849.85|1858.15|1848.85|5
1739361640000|2025-02-12 12:00:40|1858.65|1849.35|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|5
1739361650000|2025-02-12 12:00:50|1859.15|1849.85|1859.65|1850.35|1859.65|1850.35|1859.15|1849.85|4
1739361660000|2025-02-12 12:01:00|1859.15|1849.85|1860.65|1851.35|1861.15|1851.85|1859.15|1849.85|10
1739361670000|2025-02-12 12:01:10|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|4
1739361680000|2025-02-12 12:01:20|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|3
1739361690000|2025-02-12 12:01:30|1859.65|1850.35|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|3
1739361700000|2025-02-12 12:01:40|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|5
1739361710000|2025-02-12 12:01:50|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1
1739361720000|2025-02-12 12:02:00|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|5
1739361740000|2025-02-12 12:02:20|1860.65|1851.35|1859.65|1850.35|1860.65|1851.35|1859.65|1850.35|5
1739361750000|2025-02-12 12:02:30|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739361760000|2025-02-12 12:02:40|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.15|1849.85|3
1739361770000|2025-02-12 12:02:50|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|3
1739361780000|2025-02-12 12:03:00|1860.65|1851.35|1859.15|1849.85|1861.15|1851.85|1859.15|1849.85|5
1739361790000|2025-02-12 12:03:10|1859.65|1850.35|1861.15|1851.85|1861.15|1851.85|1859.65|1850.35|4
1739361800000|2025-02-12 12:03:20|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|2
1739361810000|2025-02-12 12:03:30|1861.65|1852.35|1862.65|1853.35|1862.65|1853.35|1861.65|1852.35|3
1739361820000|2025-02-12 12:03:40|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739361830000|2025-02-12 12:03:50|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1861.15|1851.85|5
1739361840000|2025-02-12 12:04:00|1862.65|1853.35|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|3
1739361850000|2025-02-12 12:04:10|1862.15|1852.85|1862.65|1853.35|1863.15|1853.85|1862.15|1852.85|4
1739361860000|2025-02-12 12:04:20|1863.15|1853.85|1862.65|1853.35|1864.15|1854.85|1862.65|1853.35|6
1739361880000|2025-02-12 12:04:40|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739361890000|2025-02-12 12:04:50|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739361900000|2025-02-12 12:05:00|1862.15|1852.85|1860.65|1851.35|1862.15|1852.85|1860.65|1851.35|6
1739361910000|2025-02-12 12:05:10|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739361920000|2025-02-12 12:05:20|1860.15|1850.85|1860.65|1851.35|1860.65|1851.35|1860.15|1850.85|2
1739361940000|2025-02-12 12:05:40|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739361950000|2025-02-12 12:05:50|1859.65|1850.35|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|3
1739361960000|2025-02-12 12:06:00|1860.15|1850.85|1858.65|1849.35|1860.15|1850.85|1858.65|1849.35|4
1739361970000|2025-02-12 12:06:10|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|2
1739361980000|2025-02-12 12:06:20|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1857.65|1848.35|4
1739361990000|2025-02-12 12:06:30|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|5
1739362000000|2025-02-12 12:06:40|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|4
1739362010000|2025-02-12 12:06:50|1859.65|1850.35|1858.65|1849.35|1859.65|1850.35|1858.15|1848.85|9
1739362020000|2025-02-12 12:07:00|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739362030000|2025-02-12 12:07:10|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1
1739362040000|2025-02-12 12:07:20|1860.15|1850.85|1861.15|1851.85|1861.15|1851.85|1860.15|1850.85|3
1739362060000|2025-02-12 12:07:40|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|3
1739362070000|2025-02-12 12:07:50|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739362080000|2025-02-12 12:08:00|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739362090000|2025-02-12 12:08:10|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.15|1851.85|6
1739362110000|2025-02-12 12:08:30|1861.15|1851.85|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|4
1739362120000|2025-02-12 12:08:40|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739362130000|2025-02-12 12:08:50|1861.65|1852.35|1862.65|1853.35|1862.65|1853.35|1861.65|1852.35|3
1739362140000|2025-02-12 12:09:00|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739362150000|2025-02-12 12:09:10|1863.15|1853.85|1864.15|1854.85|1864.15|1854.85|1863.15|1853.85|3
1739362160000|2025-02-12 12:09:20|1863.65|1854.35|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|2
1739362170000|2025-02-12 12:09:30|1863.65|1854.35|1865.65|1856.35|1865.65|1856.35|1863.15|1853.85|7
1739362180000|2025-02-12 12:09:40|1866.15|1856.85|1865.15|1855.85|1866.65|1857.35|1865.15|1855.85|4
1739362190000|2025-02-12 12:09:50|1865.65|1856.35|1865.15|1855.85|1865.65|1856.35|1865.15|1855.85|2
1739362200000|2025-02-12 12:10:00|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739362210000|2025-02-12 12:10:10|1864.65|1855.35|1863.65|1854.35|1864.65|1855.35|1863.65|1854.35|3
1739362220000|2025-02-12 12:10:20|1864.15|1854.85|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|2
1739362230000|2025-02-12 12:10:30|1864.15|1854.85|1863.65|1854.35|1864.15|1854.85|1863.15|1853.85|4
1739362250000|2025-02-12 12:10:50|1863.15|1853.85|1862.15|1852.85|1863.15|1853.85|1862.15|1852.85|3
1739362260000|2025-02-12 12:11:00|1862.65|1853.35|1861.65|1852.35|1862.65|1853.35|1861.65|1852.35|5
1739362270000|2025-02-12 12:11:10|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|2
1739362280000|2025-02-12 12:11:20|1860.15|1850.85|1860.65|1851.35|1860.65|1851.35|1860.15|1850.85|2
1739362290000|2025-02-12 12:11:30|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739362300000|2025-02-12 12:11:40|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739362310000|2025-02-12 12:11:50|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|2
1739362320000|2025-02-12 12:12:00|1860.65|1851.35|1860.15|1850.85|1860.65|1851.35|1860.15|1850.85|2
1739362330000|2025-02-12 12:12:10|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1
1739362350000|2025-02-12 12:12:30|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|4
1739362370000|2025-02-12 12:12:50|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739362380000|2025-02-12 12:13:00|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739362390000|2025-02-12 12:13:10|1859.65|1850.35|1860.65|1851.35|1860.65|1851.35|1859.65|1850.35|3
1739362400000|2025-02-12 12:13:20|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|2
1739362430000|2025-02-12 12:13:50|1861.15|1851.85|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|2
1739362450000|2025-02-12 12:14:10|1861.15|1851.85|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|2
1739362470000|2025-02-12 12:14:30|1862.15|1852.85|1862.65|1853.35|1863.15|1853.85|1862.15|1852.85|6
1739362480000|2025-02-12 12:14:40|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739362490000|2025-02-12 12:14:50|1864.15|1854.85|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|4
1739362500000|2025-02-12 12:15:00|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|3
1739362520000|2025-02-12 12:15:20|1864.65|1855.35|1864.15|1854.85|1865.15|1855.85|1864.15|1854.85|4
1739362530000|2025-02-12 12:15:30|1864.65|1855.35|1863.65|1854.35|1864.65|1855.35|1863.65|1854.35|6
1739362540000|2025-02-12 12:15:40|1863.15|1853.85|1861.65|1852.35|1863.15|1853.85|1861.65|1852.35|4
1739362550000|2025-02-12 12:15:50|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1861.65|1852.35|4
1739362560000|2025-02-12 12:16:00|1863.15|1853.85|1864.15|1854.85|1864.15|1854.85|1863.15|1853.85|3
1739362570000|2025-02-12 12:16:10|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|2
1739362580000|2025-02-12 12:16:20|1865.65|1856.35|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|2
1739362590000|2025-02-12 12:16:30|1866.65|1857.35|1865.65|1856.35|1867.15|1857.85|1865.65|1856.35|7
1739362600000|2025-02-12 12:16:40|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739362610000|2025-02-12 12:16:50|1866.65|1857.35|1867.65|1858.35|1867.65|1858.35|1866.65|1857.35|3
1739362620000|2025-02-12 12:17:00|1868.15|1858.85|1868.15|1858.85|1869.15|1859.85|1868.15|1858.85|5
1739362630000|2025-02-12 12:17:10|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|3
1739362640000|2025-02-12 12:17:20|1867.15|1857.85|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|2
1739362650000|2025-02-12 12:17:30|1867.15|1857.85|1866.65|1857.35|1867.65|1858.35|1866.65|1857.35|6
1739362660000|2025-02-12 12:17:40|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|3
1739362670000|2025-02-12 12:17:50|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1
1739362680000|2025-02-12 12:18:00|1867.15|1857.85|1867.65|1858.35|1867.65|1858.35|1866.65|1857.35|4
1739362690000|2025-02-12 12:18:10|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|2
1739362710000|2025-02-12 12:18:30|1867.15|1857.85|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|2
1739362720000|2025-02-12 12:18:40|1868.65|1859.35|1868.65|1859.35|1869.15|1859.85|1868.65|1859.35|3
1739362740000|2025-02-12 12:19:00|1868.15|1858.85|1867.15|1857.85|1868.15|1858.85|1867.15|1857.85|3
1739362750000|2025-02-12 12:19:10|1866.65|1857.35|1866.65|1857.35|1867.65|1858.35|1866.65|1857.35|5
1739362760000|2025-02-12 12:19:20|1867.65|1858.35|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|2
1739362770000|2025-02-12 12:19:30|1868.65|1859.35|1868.65|1859.35|1869.15|1859.85|1868.65|1859.35|5
1739362780000|2025-02-12 12:19:40|1869.15|1859.85|1868.65|1859.35|1869.15|1859.85|1868.65|1859.35|2
1739362790000|2025-02-12 12:19:50|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1
1739362800000|2025-02-12 12:20:00|1867.65|1858.35|1866.65|1857.35|1867.65|1858.35|1866.65|1857.35|3
1739362810000|2025-02-12 12:20:10|1867.15|1857.85|1866.65|1857.35|1867.65|1858.35|1866.65|1857.35|4
1739362830000|2025-02-12 12:20:30|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|2
1739362850000|2025-02-12 12:20:50|1867.15|1857.85|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|4
1739362860000|2025-02-12 12:21:00|1867.15|1857.85|1866.65|1857.35|1867.65|1858.35|1866.65|1857.35|4
1739362870000|2025-02-12 12:21:10|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739362880000|2025-02-12 12:21:20|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1
1739362910000|2025-02-12 12:21:50|1867.15|1857.85|1868.65|1859.35|1868.65|1859.35|1867.15|1857.85|4
1739362920000|2025-02-12 12:22:00|1869.15|1859.85|1871.15|1861.85|1871.15|1861.85|1869.15|1859.85|3
1739362940000|2025-02-12 12:22:20|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739362960000|2025-02-12 12:22:40|1874.65|1865.35|1876.15|1866.85|1876.65|1867.35|1874.65|1865.35|9
1739362970000|2025-02-12 12:22:50|1875.65|1866.35|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|10
1739362980000|2025-02-12 12:23:00|1874.15|1864.85|1874.15|1864.85|1874.65|1865.35|1874.15|1864.85|7
1739362990000|2025-02-12 12:23:10|1873.65|1864.35|1874.15|1864.85|1874.15|1864.85|1873.65|1864.35|4
1739363000000|2025-02-12 12:23:20|1873.15|1863.85|1873.15|1863.85|1873.65|1864.35|1873.15|1863.85|3
1739363020000|2025-02-12 12:23:40|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.15|1861.85|4
1739363030000|2025-02-12 12:23:50|1871.15|1861.85|1870.15|1860.85|1871.15|1861.85|1870.15|1860.85|3
1739363040000|2025-02-12 12:24:00|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|2
1739363050000|2025-02-12 12:24:10|1870.15|1860.85|1871.15|1861.85|1871.15|1861.85|1870.15|1860.85|3
1739363060000|2025-02-12 12:24:20|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|2
1739363090000|2025-02-12 12:24:50|1870.65|1861.35|1870.15|1860.85|1870.65|1861.35|1870.15|1860.85|2
1739363100000|2025-02-12 12:25:00|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.15|1859.85|3
1739363110000|2025-02-12 12:25:10|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739363120000|2025-02-12 12:25:20|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1
1739363140000|2025-02-12 12:25:40|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1
1739363150000|2025-02-12 12:25:50|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|2
1739363160000|2025-02-12 12:26:00|1867.65|1858.35|1868.65|1859.35|1868.65|1859.35|1867.65|1858.35|3
1739363170000|2025-02-12 12:26:10|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1
1739363180000|2025-02-12 12:26:20|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|2
1739363200000|2025-02-12 12:26:40|1866.65|1857.35|1866.15|1856.85|1866.65|1857.35|1866.15|1856.85|2
1739363220000|2025-02-12 12:27:00|1865.65|1856.35|1865.15|1855.85|1865.65|1856.35|1865.15|1855.85|2
1739363230000|2025-02-12 12:27:10|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|2
1739363240000|2025-02-12 12:27:20|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|4
1739363250000|2025-02-12 12:27:30|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|4
1739363260000|2025-02-12 12:27:40|1865.65|1856.35|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|2
1739363280000|2025-02-12 12:28:00|1865.65|1856.35|1864.65|1855.35|1865.65|1856.35|1864.65|1855.35|3
1739363290000|2025-02-12 12:28:10|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739363300000|2025-02-12 12:28:20|1863.65|1854.35|1863.15|1853.85|1863.65|1854.35|1862.65|1853.35|4
1739363310000|2025-02-12 12:28:30|1862.65|1853.35|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|3
1739363340000|2025-02-12 12:29:00|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|3
1739363350000|2025-02-12 12:29:10|1863.65|1854.35|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|4
1739363400000|2025-02-12 12:30:00|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739363410000|2025-02-12 12:30:10|1863.65|1854.35|1862.65|1853.35|1863.65|1854.35|1862.65|1853.35|5
1739363420000|2025-02-12 12:30:20|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739363430000|2025-02-12 12:30:30|1862.65|1853.35|1864.65|1855.35|1864.65|1855.35|1862.65|1853.35|5
1739363440000|2025-02-12 12:30:40|1864.15|1854.85|1864.65|1855.35|1864.65|1855.35|1863.65|1854.35|4
1739363460000|2025-02-12 12:31:00|1864.15|1854.85|1861.65|1852.35|1864.65|1855.35|1861.65|1852.35|10
1739363470000|2025-02-12 12:31:10|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739363480000|2025-02-12 12:31:20|1861.15|1851.85|1861.15|1851.85|1861.65|1852.35|1861.15|1851.85|3
1739363520000|2025-02-12 12:32:00|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|3
1739363540000|2025-02-12 12:32:20|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739363550000|2025-02-12 12:32:30|1861.15|1851.85|1862.15|1852.85|1862.15|1852.85|1861.15|1851.85|3
1739363560000|2025-02-12 12:32:40|1861.65|1852.35|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|5
1739363570000|2025-02-12 12:32:50|1861.15|1851.85|1859.15|1849.85|1861.15|1851.85|1859.15|1849.85|9
1739363580000|2025-02-12 12:33:00|1859.65|1850.35|1859.65|1850.35|1860.65|1851.35|1859.15|1849.85|7
1739363590000|2025-02-12 12:33:10|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739363600000|2025-02-12 12:33:20|1859.65|1850.35|1860.65|1851.35|1860.65|1851.35|1859.65|1850.35|3
1739363620000|2025-02-12 12:33:40|1861.15|1851.85|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|2
1739363630000|2025-02-12 12:33:50|1861.15|1851.85|1859.65|1850.35|1861.15|1851.85|1859.65|1850.35|4
1739363640000|2025-02-12 12:34:00|1860.15|1850.85|1860.65|1851.35|1861.15|1851.85|1859.65|1850.35|10
1739363650000|2025-02-12 12:34:10|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|4
1739363660000|2025-02-12 12:34:20|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739363680000|2025-02-12 12:34:40|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.15|1849.85|4
1739363700000|2025-02-12 12:35:00|1860.15|1850.85|1860.65|1851.35|1861.15|1851.85|1860.15|1850.85|4
1739363710000|2025-02-12 12:35:10|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739363720000|2025-02-12 12:35:20|1861.65|1852.35|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|3
1739363730000|2025-02-12 12:35:30|1860.15|1850.85|1859.65|1850.35|1860.65|1851.35|1859.65|1850.35|4
1739363740000|2025-02-12 12:35:40|1860.15|1850.85|1860.65|1851.35|1861.15|1851.85|1860.15|1850.85|6
1739363750000|2025-02-12 12:35:50|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739363760000|2025-02-12 12:36:00|1862.15|1852.85|1859.65|1850.35|1862.15|1852.85|1859.15|1849.85|9
1739363770000|2025-02-12 12:36:10|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739363800000|2025-02-12 12:36:40|1859.65|1850.35|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|2
1739363830000|2025-02-12 12:37:10|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.15|1849.85|3
1739363840000|2025-02-12 12:37:20|1860.15|1850.85|1860.65|1851.35|1860.65|1851.35|1860.15|1850.85|2
1739363850000|2025-02-12 12:37:30|1860.15|1850.85|1860.65|1851.35|1860.65|1851.35|1860.15|1850.85|2
1739363860000|2025-02-12 12:37:40|1860.15|1850.85|1860.15|1850.85|1860.65|1851.35|1860.15|1850.85|3
1739363870000|2025-02-12 12:37:50|1859.65|1850.35|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|2
1739363900000|2025-02-12 12:38:20|1858.65|1849.35|1858.65|1849.35|1859.15|1849.85|1858.15|1848.85|7
1739363910000|2025-02-12 12:38:30|1859.15|1849.85|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|2
1739363940000|2025-02-12 12:39:00|1859.15|1849.85|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|6
1739363950000|2025-02-12 12:39:10|1859.15|1849.85|1859.65|1850.35|1860.15|1850.85|1859.15|1849.85|3
1739363960000|2025-02-12 12:39:20|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.15|1849.85|8
1739363980000|2025-02-12 12:39:40|1859.15|1849.85|1859.65|1850.35|1859.65|1850.35|1859.15|1849.85|4
1739363990000|2025-02-12 12:39:50|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739364000000|2025-02-12 12:40:00|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|2
1739364010000|2025-02-12 12:40:10|1860.65|1851.35|1860.15|1850.85|1861.15|1851.85|1859.65|1850.35|6
1739364020000|2025-02-12 12:40:20|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|2
1739364030000|2025-02-12 12:40:30|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739364040000|2025-02-12 12:40:40|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|4
1739364050000|2025-02-12 12:40:50|1860.15|1850.85|1860.65|1851.35|1860.65|1851.35|1860.15|1850.85|2
1739364060000|2025-02-12 12:41:00|1861.15|1851.85|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|4
1739364070000|2025-02-12 12:41:10|1861.15|1851.85|1861.15|1851.85|1861.65|1852.35|1861.15|1851.85|3
1739364080000|2025-02-12 12:41:20|1861.65|1852.35|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|3
1739364090000|2025-02-12 12:41:30|1860.15|1850.85|1859.15|1849.85|1860.65|1851.35|1859.15|1849.85|5
1739364100000|2025-02-12 12:41:40|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|3
1739364110000|2025-02-12 12:41:50|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|5
1739364120000|2025-02-12 12:42:00|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|2
1739364130000|2025-02-12 12:42:10|1858.65|1849.35|1860.15|1850.85|1860.15|1850.85|1858.65|1849.35|4
1739364140000|2025-02-12 12:42:20|1860.65|1851.35|1861.15|1851.85|1861.15|1851.85|1860.65|1851.35|2
1739364150000|2025-02-12 12:42:30|1861.65|1852.35|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|7
1739364160000|2025-02-12 12:42:40|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739364170000|2025-02-12 12:42:50|1861.65|1852.35|1861.15|1851.85|1861.65|1852.35|1861.15|1851.85|8
1739364180000|2025-02-12 12:43:00|1861.65|1852.35|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|3
1739364190000|2025-02-12 12:43:10|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739364200000|2025-02-12 12:43:20|1861.65|1852.35|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|3
1739364210000|2025-02-12 12:43:30|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739364220000|2025-02-12 12:43:40|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739364230000|2025-02-12 12:43:50|1863.15|1853.85|1862.65|1853.35|1863.65|1854.35|1862.15|1852.85|6
1739364240000|2025-02-12 12:44:00|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739364250000|2025-02-12 12:44:10|1864.15|1854.85|1863.15|1853.85|1864.15|1854.85|1862.65|1853.35|5
1739364260000|2025-02-12 12:44:20|1864.15|1854.85|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|2
1739364270000|2025-02-12 12:44:30|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|4
1739364280000|2025-02-12 12:44:40|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739364290000|2025-02-12 12:44:50|1863.15|1853.85|1862.15|1852.85|1863.15|1853.85|1862.15|1852.85|3
1739364300000|2025-02-12 12:45:00|1862.65|1853.35|1862.15|1852.85|1863.15|1853.85|1862.15|1852.85|4
1739364310000|2025-02-12 12:45:10|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|3
1739364320000|2025-02-12 12:45:20|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|3
1739364330000|2025-02-12 12:45:30|1861.65|1852.35|1863.65|1854.35|1863.65|1854.35|1861.65|1852.35|5
1739364340000|2025-02-12 12:45:40|1864.15|1854.85|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|2
1739364350000|2025-02-12 12:45:50|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739364360000|2025-02-12 12:46:00|1863.65|1854.35|1862.65|1853.35|1864.15|1854.85|1862.65|1853.35|5
1739364370000|2025-02-12 12:46:10|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|4
1739364380000|2025-02-12 12:46:20|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|4
1739364390000|2025-02-12 12:46:30|1862.15|1852.85|1863.15|1853.85|1863.65|1854.35|1861.65|1852.35|7
1739364400000|2025-02-12 12:46:40|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|5
1739364410000|2025-02-12 12:46:50|1864.15|1854.85|1863.65|1854.35|1864.15|1854.85|1863.15|1853.85|4
1739364420000|2025-02-12 12:47:00|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739364430000|2025-02-12 12:47:10|1862.15|1852.85|1862.15|1852.85|1862.65|1853.35|1862.15|1852.85|3
1739364440000|2025-02-12 12:47:20|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|3
1739364450000|2025-02-12 12:47:30|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739364470000|2025-02-12 12:47:50|1861.15|1851.85|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|2
1739364480000|2025-02-12 12:48:00|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739364490000|2025-02-12 12:48:10|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739364500000|2025-02-12 12:48:20|1861.15|1851.85|1862.15|1852.85|1862.15|1852.85|1861.15|1851.85|5
1739364510000|2025-02-12 12:48:30|1861.65|1852.35|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|3
1739364520000|2025-02-12 12:48:40|1860.15|1850.85|1860.65|1851.35|1860.65|1851.35|1860.15|1850.85|2
1739364530000|2025-02-12 12:48:50|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739364540000|2025-02-12 12:49:00|1860.65|1851.35|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|3
1739364550000|2025-02-12 12:49:10|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.15|1850.85|6
1739364570000|2025-02-12 12:49:30|1861.15|1851.85|1861.65|1852.35|1861.65|1852.35|1860.65|1851.35|6
1739364580000|2025-02-12 12:49:40|1862.15|1852.85|1861.15|1851.85|1862.15|1852.85|1861.15|1851.85|3
1739364590000|2025-02-12 12:49:50|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739364600000|2025-02-12 12:50:00|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1860.65|1851.35|5
1739364620000|2025-02-12 12:50:20|1861.65|1852.35|1861.15|1851.85|1862.15|1852.85|1861.15|1851.85|4
1739364630000|2025-02-12 12:50:30|1860.65|1851.35|1861.15|1851.85|1861.15|1851.85|1860.65|1851.35|2
1739364640000|2025-02-12 12:50:40|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.15|1850.85|3
1739364650000|2025-02-12 12:50:50|1860.15|1850.85|1858.65|1849.35|1860.15|1850.85|1858.15|1848.85|8
1739364660000|2025-02-12 12:51:00|1858.15|1848.85|1858.65|1849.35|1859.15|1849.85|1858.15|1848.85|6
1739364670000|2025-02-12 12:51:10|1859.15|1849.85|1858.65|1849.35|1859.65|1850.35|1858.65|1849.35|4
1739364680000|2025-02-12 12:51:20|1859.15|1849.85|1859.65|1850.35|1860.15|1850.85|1859.15|1849.85|4
1739364690000|2025-02-12 12:51:30|1860.15|1850.85|1861.15|1851.85|1861.65|1852.35|1860.15|1850.85|4
1739364700000|2025-02-12 12:51:40|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739364710000|2025-02-12 12:51:50|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739364720000|2025-02-12 12:52:00|1861.15|1851.85|1862.65|1853.35|1862.65|1853.35|1861.15|1851.85|8
1739364730000|2025-02-12 12:52:10|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739364740000|2025-02-12 12:52:20|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.15|1851.85|4
1739364750000|2025-02-12 12:52:30|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|2
1739364760000|2025-02-12 12:52:40|1861.15|1851.85|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|2
1739364770000|2025-02-12 12:52:50|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739364780000|2025-02-12 12:53:00|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|4
1739364790000|2025-02-12 12:53:10|1862.15|1852.85|1863.15|1853.85|1863.15|1853.85|1862.15|1852.85|3
1739364800000|2025-02-12 12:53:20|1862.65|1853.35|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|3
1739364810000|2025-02-12 12:53:30|1863.15|1853.85|1863.65|1854.35|1864.15|1854.85|1863.15|1853.85|6
1739364820000|2025-02-12 12:53:40|1864.65|1855.35|1863.65|1854.35|1864.65|1855.35|1863.65|1854.35|5
1739364830000|2025-02-12 12:53:50|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739364840000|2025-02-12 12:54:00|1864.65|1855.35|1865.65|1856.35|1865.65|1856.35|1864.65|1855.35|5
1739364850000|2025-02-12 12:54:10|1865.15|1855.85|1864.15|1854.85|1865.15|1855.85|1864.15|1854.85|3
1739364860000|2025-02-12 12:54:20|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739364870000|2025-02-12 12:54:30|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.15|1852.85|6
1739364880000|2025-02-12 12:54:40|1861.65|1852.35|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|3
1739364890000|2025-02-12 12:54:50|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739364900000|2025-02-12 12:55:00|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739364910000|2025-02-12 12:55:10|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739364920000|2025-02-12 12:55:20|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739364930000|2025-02-12 12:55:30|1860.65|1851.35|1861.15|1851.85|1861.65|1852.35|1860.65|1851.35|4
1739364940000|2025-02-12 12:55:40|1860.65|1851.35|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|3
1739364960000|2025-02-12 12:56:00|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|2
1739364970000|2025-02-12 12:56:10|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739364980000|2025-02-12 12:56:20|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1
1739365000000|2025-02-12 12:56:40|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|5
1739365010000|2025-02-12 12:56:50|1858.65|1849.35|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|3
1739365020000|2025-02-12 12:57:00|1857.65|1848.35|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|2
1739365030000|2025-02-12 12:57:10|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|3
1739365040000|2025-02-12 12:57:20|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|2
1739365060000|2025-02-12 12:57:40|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|4
1739365070000|2025-02-12 12:57:50|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|3
1739365080000|2025-02-12 12:58:00|1858.65|1849.35|1858.15|1848.85|1859.15|1849.85|1858.15|1848.85|6
1739365090000|2025-02-12 12:58:10|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|3
1739365100000|2025-02-12 12:58:20|1857.15|1847.85|1857.65|1848.35|1857.65|1848.35|1856.65|1847.35|6
1739365110000|2025-02-12 12:58:30|1857.15|1847.85|1855.15|1845.85|1857.15|1847.85|1855.15|1845.85|5
1739365130000|2025-02-12 12:58:50|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739365140000|2025-02-12 12:59:00|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739365150000|2025-02-12 12:59:10|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739365160000|2025-02-12 12:59:20|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|2
1739365170000|2025-02-12 12:59:30|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739365200000|2025-02-12 13:00:00|1853.65|1844.35|1853.15|1843.85|1854.65|1845.35|1853.15|1843.85|5
1739365230000|2025-02-12 13:00:30|1853.65|1844.35|1851.65|1842.35|1853.65|1844.35|1851.65|1842.35|3
1739365240000|2025-02-12 13:00:40|1852.15|1842.85|1852.65|1843.35|1852.65|1843.35|1851.15|1841.85|6
1739365250000|2025-02-12 13:00:50|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|2
1739365260000|2025-02-12 13:01:00|1853.15|1843.85|1852.15|1842.85|1853.65|1844.35|1852.15|1842.85|8
1739365270000|2025-02-12 13:01:10|1851.65|1842.35|1853.65|1844.35|1853.65|1844.35|1851.65|1842.35|7
1739365280000|2025-02-12 13:01:20|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|4
1739365290000|2025-02-12 13:01:30|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|3
1739365300000|2025-02-12 13:01:40|1855.65|1846.35|1855.15|1845.85|1855.65|1846.35|1854.65|1845.35|6
1739365310000|2025-02-12 13:01:50|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739365320000|2025-02-12 13:02:00|1854.65|1845.35|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|3
1739365330000|2025-02-12 13:02:10|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1854.65|1845.35|4
1739365340000|2025-02-12 13:02:20|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739365370000|2025-02-12 13:02:50|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1854.15|1844.85|5
1739365380000|2025-02-12 13:03:00|1855.65|1846.35|1853.65|1844.35|1856.15|1846.85|1853.65|1844.35|9
1739365390000|2025-02-12 13:03:10|1853.15|1843.85|1852.65|1843.35|1853.65|1844.35|1852.65|1843.35|3
1739365400000|2025-02-12 13:03:20|1852.15|1842.85|1851.15|1841.85|1852.15|1842.85|1851.15|1841.85|3
1739365410000|2025-02-12 13:03:30|1850.15|1840.85|1850.65|1841.35|1850.65|1841.35|1849.15|1839.85|5
1739365420000|2025-02-12 13:03:40|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.15|1840.85|4
1739365430000|2025-02-12 13:03:50|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|4
1739365440000|2025-02-12 13:04:00|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|2
1739365460000|2025-02-12 13:04:20|1850.15|1840.85|1851.15|1841.85|1851.15|1841.85|1850.15|1840.85|3
1739365470000|2025-02-12 13:04:30|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739365480000|2025-02-12 13:04:40|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1849.65|1840.35|3
1739365490000|2025-02-12 13:04:50|1849.65|1840.35|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|3
1739365500000|2025-02-12 13:05:00|1849.15|1839.85|1850.15|1840.85|1850.15|1840.85|1849.15|1839.85|3
1739365510000|2025-02-12 13:05:10|1850.65|1841.35|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|3
1739365520000|2025-02-12 13:05:20|1851.15|1841.85|1851.15|1841.85|1852.15|1842.85|1851.15|1841.85|4
1739365530000|2025-02-12 13:05:30|1850.65|1841.35|1849.15|1839.85|1850.65|1841.35|1849.15|1839.85|6
1739365540000|2025-02-12 13:05:40|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1
1739365550000|2025-02-12 13:05:50|1850.15|1840.85|1849.15|1839.85|1850.15|1840.85|1849.15|1839.85|3
1739365560000|2025-02-12 13:06:00|1849.65|1840.35|1851.65|1842.35|1852.15|1842.85|1849.65|1840.35|7
1739365570000|2025-02-12 13:06:10|1852.15|1842.85|1852.65|1843.35|1853.15|1843.85|1852.15|1842.85|4
1739365580000|2025-02-12 13:06:20|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739365590000|2025-02-12 13:06:30|1853.65|1844.35|1853.15|1843.85|1854.15|1844.85|1853.15|1843.85|4
1739365600000|2025-02-12 13:06:40|1853.65|1844.35|1853.65|1844.35|1854.15|1844.85|1853.65|1844.35|5
1739365610000|2025-02-12 13:06:50|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739365620000|2025-02-12 13:07:00|1852.65|1843.35|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|5
1739365630000|2025-02-12 13:07:10|1853.15|1843.85|1852.65|1843.35|1853.65|1844.35|1852.65|1843.35|4
1739365640000|2025-02-12 13:07:20|1852.15|1842.85|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|3
1739365650000|2025-02-12 13:07:30|1851.65|1842.35|1854.15|1844.85|1854.15|1844.85|1851.65|1842.35|6
1739365660000|2025-02-12 13:07:40|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739365680000|2025-02-12 13:08:00|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739365690000|2025-02-12 13:08:10|1853.65|1844.35|1854.15|1844.85|1854.15|1844.85|1853.15|1843.85|4
1739365700000|2025-02-12 13:08:20|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|3
1739365710000|2025-02-12 13:08:30|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739365720000|2025-02-12 13:08:40|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739365730000|2025-02-12 13:08:50|1853.65|1844.35|1852.65|1843.35|1853.65|1844.35|1852.65|1843.35|2
1739365740000|2025-02-12 13:09:00|1852.15|1842.85|1851.65|1842.35|1852.65|1843.35|1851.65|1842.35|4
1739365750000|2025-02-12 13:09:10|1851.15|1841.85|1850.65|1841.35|1851.65|1842.35|1850.65|1841.35|4
1739365760000|2025-02-12 13:09:20|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|2
1739365770000|2025-02-12 13:09:30|1850.15|1840.85|1849.15|1839.85|1850.15|1840.85|1849.15|1839.85|2
1739365800000|2025-02-12 13:10:00|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1
1739365810000|2025-02-12 13:10:10|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1849.65|1840.35|3
1739365820000|2025-02-12 13:10:20|1849.65|1840.35|1849.15|1839.85|1849.65|1840.35|1849.15|1839.85|2
1739365830000|2025-02-12 13:10:30|1849.65|1840.35|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|3
1739365850000|2025-02-12 13:10:50|1850.15|1840.85|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|2
1739365860000|2025-02-12 13:11:00|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1850.65|1841.35|5
1739365870000|2025-02-12 13:11:10|1851.65|1842.35|1853.15|1843.85|1853.15|1843.85|1851.65|1842.35|4
1739365880000|2025-02-12 13:11:20|1852.65|1843.35|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|2
1739365890000|2025-02-12 13:11:30|1851.65|1842.35|1852.15|1842.85|1852.15|1842.85|1851.15|1841.85|4
1739365900000|2025-02-12 13:11:40|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739365910000|2025-02-12 13:11:50|1852.15|1842.85|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|2
1739365920000|2025-02-12 13:12:00|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|4
1739365930000|2025-02-12 13:12:10|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|4
1739365950000|2025-02-12 13:12:30|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739365960000|2025-02-12 13:12:40|1853.65|1844.35|1854.65|1845.35|1854.65|1845.35|1853.65|1844.35|3
1739365970000|2025-02-12 13:12:50|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739365980000|2025-02-12 13:13:00|1854.65|1845.35|1853.65|1844.35|1854.65|1845.35|1853.65|1844.35|2
1739365990000|2025-02-12 13:13:10|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739366000000|2025-02-12 13:13:20|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739366010000|2025-02-12 13:13:30|1854.15|1844.85|1856.15|1846.85|1856.15|1846.85|1854.15|1844.85|5
1739366030000|2025-02-12 13:13:50|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739366040000|2025-02-12 13:14:00|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739366050000|2025-02-12 13:14:10|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739366060000|2025-02-12 13:14:20|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739366080000|2025-02-12 13:14:40|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739366090000|2025-02-12 13:14:50|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739366100000|2025-02-12 13:15:00|1855.65|1846.35|1857.15|1847.85|1857.15|1847.85|1855.65|1846.35|6
1739366110000|2025-02-12 13:15:10|1856.65|1847.35|1858.15|1848.85|1858.65|1849.35|1856.65|1847.35|5
1739366120000|2025-02-12 13:15:20|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|2
1739366130000|2025-02-12 13:15:30|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|4
1739366140000|2025-02-12 13:15:40|1859.65|1850.35|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|2
1739366150000|2025-02-12 13:15:50|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|2
1739366160000|2025-02-12 13:16:00|1859.65|1850.35|1860.65|1851.35|1860.65|1851.35|1859.15|1849.85|5
1739366170000|2025-02-12 13:16:10|1861.15|1851.85|1863.15|1853.85|1863.15|1853.85|1860.65|1851.35|7
1739366180000|2025-02-12 13:16:20|1864.15|1854.85|1867.15|1857.85|1867.15|1857.85|1863.65|1854.35|7
1739366200000|2025-02-12 13:16:40|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1865.65|1856.35|10
1739366230000|2025-02-12 13:17:10|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|2
1739366240000|2025-02-12 13:17:20|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|2
1739366250000|2025-02-12 13:17:30|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|2
1739366260000|2025-02-12 13:17:40|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|3
1739366270000|2025-02-12 13:17:50|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.15|1856.85|3
1739366280000|2025-02-12 13:18:00|1867.15|1857.85|1867.65|1858.35|1868.15|1858.85|1867.15|1857.85|4
1739366290000|2025-02-12 13:18:10|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|3
1739366300000|2025-02-12 13:18:20|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|3
1739366310000|2025-02-12 13:18:30|1868.65|1859.35|1868.15|1858.85|1869.15|1859.85|1868.15|1858.85|6
1739366320000|2025-02-12 13:18:40|1867.65|1858.35|1866.65|1857.35|1867.65|1858.35|1866.65|1857.35|5
1739366330000|2025-02-12 13:18:50|1867.15|1857.85|1868.15|1858.85|1868.15|1858.85|1866.65|1857.35|5
1739366340000|2025-02-12 13:19:00|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1
1739366350000|2025-02-12 13:19:10|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739366540000|2025-02-12 13:22:20|1871.65|1862.35|1872.15|1862.85|1872.15|1862.85|1871.65|1862.35|4
1739366550000|2025-02-12 13:22:30|1871.65|1862.35|1873.15|1863.85|1873.15|1863.85|1871.15|1861.85|6
1739366560000|2025-02-12 13:22:40|1874.65|1865.35|1877.15|1867.85|1877.15|1867.85|1874.65|1865.35|7
1739366570000|2025-02-12 13:22:50|1878.15|1868.85|1879.65|1870.35|1879.65|1870.35|1878.15|1868.85|12
1739366580000|2025-02-12 13:23:00|1880.15|1870.85|1882.15|1872.85|1882.65|1873.35|1879.65|1870.35|8
1739366590000|2025-02-12 13:23:10|1881.15|1871.85|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|5
1739366600000|2025-02-12 13:23:20|1881.65|1872.35|1882.65|1873.35|1882.65|1873.35|1881.15|1871.85|4
1739366610000|2025-02-12 13:23:30|1883.15|1873.85|1881.65|1872.35|1883.15|1873.85|1881.15|1871.85|6
1739366620000|2025-02-12 13:23:40|1881.15|1871.85|1877.65|1868.35|1881.15|1871.85|1877.65|1868.35|11
1739366630000|2025-02-12 13:23:50|1878.15|1868.85|1879.15|1869.85|1879.65|1870.35|1877.65|1868.35|7
1739366640000|2025-02-12 13:24:00|1878.65|1869.35|1878.65|1869.35|1880.15|1870.85|1878.15|1868.85|9
1739366650000|2025-02-12 13:24:10|1878.15|1868.85|1875.65|1866.35|1878.15|1868.85|1875.65|1866.35|12
1739366660000|2025-02-12 13:24:20|1875.15|1865.85|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|3
1739366670000|2025-02-12 13:24:30|1875.65|1866.35|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|3
1739366680000|2025-02-12 13:24:40|1875.15|1865.85|1875.65|1866.35|1875.65|1866.35|1874.65|1865.35|4
1739366690000|2025-02-12 13:24:50|1876.65|1867.35|1877.65|1868.35|1877.65|1868.35|1876.65|1867.35|5
1739366700000|2025-02-12 13:25:00|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|6
1739366710000|2025-02-12 13:25:10|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739366720000|2025-02-12 13:25:20|1879.15|1869.85|1880.15|1870.85|1880.15|1870.85|1879.15|1869.85|3
1739366730000|2025-02-12 13:25:30|1879.65|1870.35|1881.65|1872.35|1881.65|1872.35|1879.65|1870.35|6
1739366740000|2025-02-12 13:25:40|1881.15|1871.85|1879.65|1870.35|1881.15|1871.85|1879.65|1870.35|4
1739366750000|2025-02-12 13:25:50|1879.15|1869.85|1880.15|1870.85|1880.15|1870.85|1879.15|1869.85|3
1739366760000|2025-02-12 13:26:00|1879.65|1870.35|1878.65|1869.35|1880.15|1870.85|1878.65|1869.35|8
1739366770000|2025-02-12 13:26:10|1879.15|1869.85|1882.65|1873.35|1882.65|1873.35|1879.15|1869.85|9
1739366780000|2025-02-12 13:26:20|1883.15|1873.85|1885.15|1875.85|1885.15|1875.85|1883.15|1873.85|4
1739366790000|2025-02-12 13:26:30|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|5
1739366800000|2025-02-12 13:26:40|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1883.65|1874.35|4
1739366840000|2025-02-12 13:27:20|1884.65|1875.35|1881.65|1872.35|1885.15|1875.85|1881.65|1872.35|14
1739366850000|2025-02-12 13:27:30|1882.15|1872.85|1882.65|1873.35|1883.15|1873.85|1882.15|1872.85|6
1739366860000|2025-02-12 13:27:40|1883.15|1873.85|1881.65|1872.35|1883.15|1873.85|1881.65|1872.35|5
1739366870000|2025-02-12 13:27:50|1882.15|1872.85|1883.65|1874.35|1883.65|1874.35|1882.15|1872.85|7
1739366880000|2025-02-12 13:28:00|1882.65|1873.35|1880.65|1871.35|1883.65|1874.35|1880.65|1871.35|14
1739366890000|2025-02-12 13:28:10|1880.15|1870.85|1877.15|1867.85|1880.15|1870.85|1877.15|1867.85|5
1739366900000|2025-02-12 13:28:20|1877.65|1868.35|1877.65|1868.35|1878.15|1868.85|1877.15|1867.85|5
1739366910000|2025-02-12 13:28:30|1877.15|1867.85|1875.65|1866.35|1877.65|1868.35|1875.15|1865.85|7
1739366920000|2025-02-12 13:28:40|1876.15|1866.85|1876.65|1867.35|1876.65|1867.35|1875.65|1866.35|4
1739366930000|2025-02-12 13:28:50|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|4
1739366940000|2025-02-12 13:29:00|1877.65|1868.35|1878.65|1869.35|1878.65|1869.35|1877.65|1868.35|5
1739366950000|2025-02-12 13:29:10|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1876.65|1867.35|7
1739366960000|2025-02-12 13:29:20|1878.15|1868.85|1879.65|1870.35|1879.65|1870.35|1878.15|1868.85|6
1739366970000|2025-02-12 13:29:30|1880.65|1871.35|1881.65|1872.35|1883.15|1873.85|1880.65|1871.35|13
1739366980000|2025-02-12 13:29:40|1881.15|1871.85|1882.65|1873.35|1883.15|1873.85|1880.65|1871.35|11
1739366990000|2025-02-12 13:29:50|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|4
1739367000000|2025-02-12 13:30:00|1883.15|1873.85|1866|1860|1883.65|1874.35|1866|1860|24
1739367010000|2025-02-12 13:30:10|1864|1858|1849|1843|1864|1858|1849|1842|23
1739367020000|2025-02-12 13:30:20|1847|1842|1833.15|1823.85|1848.15|1843|1832|1823.85|32
1739367030000|2025-02-12 13:30:30|1833.65|1824.35|1842|1828|1842|1828|1825|1820|21
1739367040000|2025-02-12 13:30:40|1844.15|1834.85|1835|1830|1844.15|1838|1835|1826.35|25
1739367050000|2025-02-12 13:30:50|1836|1831|1835|1831|1840.15|1833|1832|1825.85|31
1739367060000|2025-02-12 13:31:00|1838.15|1828.85|1838.15|1828.85|1838.65|1831|1835|1825.85|24
1739367070000|2025-02-12 13:31:10|1839.15|1829.85|1834.65|1825.35|1842.15|1833|1834.65|1825.35|29
1739367080000|2025-02-12 13:31:20|1834.15|1824.85|1833.15|1823.85|1838.15|1831|1832.65|1823.35|30
1739367090000|2025-02-12 13:31:30|1832.65|1823.35|1830.15|1820.85|1836.65|1828|1830.15|1820.85|31
1739367100000|2025-02-12 13:31:40|1829.65|1820.35|1828.65|1819.35|1832.65|1824|1827|1818.35|25
1739367110000|2025-02-12 13:31:50|1829.15|1819.85|1829|1821|1830|1822|1819|1812.85|26
1739367120000|2025-02-12 13:32:00|1828|1822|1819|1815|1828|1822|1818|1810.35|23
1739367130000|2025-02-12 13:32:10|1820|1816|1816.65|1807.35|1823.15|1816|1815|1805.85|26
1739367140000|2025-02-12 13:32:20|1816.15|1806.85|1809.65|1800.35|1816.65|1808|1809.65|1800.35|20
1739367150000|2025-02-12 13:32:30|1809.15|1799.85|1813|1809|1815|1809|1809|1799.85|19
1739367160000|2025-02-12 13:32:40|1815.15|1805.85|1819|1814|1820.15|1814|1809|1801.35|26
1739367170000|2025-02-12 13:32:50|1820|1815|1811|1806|1823.15|1816|1810|1804.35|28
1739367180000|2025-02-12 13:33:00|1810|1807|1816.15|1806.85|1816.65|1808|1810|1802.85|24
1739367190000|2025-02-12 13:33:10|1813|1809|1823.65|1814.35|1823.65|1816|1812|1806|22
1739367200000|2025-02-12 13:33:20|1824.15|1814.85|1818|1813|1824.15|1816|1818|1810.85|19
1739367210000|2025-02-12 13:33:30|1819|1815|1820.65|1811.35|1822.15|1816|1819|1810.35|18
1739367220000|2025-02-12 13:33:40|1817|1813|1822.15|1812.85|1823.65|1816|1816|1808.85|24
1739367230000|2025-02-12 13:33:50|1820|1816|1821.15|1811.85|1825.65|1816.35|1819|1810.35|23
1739367240000|2025-02-12 13:34:00|1820|1816|1820.65|1811.35|1824.15|1817|1819|1810.35|22
1739367250000|2025-02-12 13:34:10|1820.15|1810.85|1820.65|1811.35|1825.15|1816|1817|1810.85|23
1739367260000|2025-02-12 13:34:20|1821.65|1812.35|1821.15|1811.85|1827.15|1818|1819|1809.85|24
1739367270000|2025-02-12 13:34:30|1822|1816|1820|1816|1823.65|1816|1820|1812.35|19
1739367280000|2025-02-12 13:34:40|1821.65|1812.35|1815.65|1806.35|1821.65|1815|1815.65|1806.35|19
1739367290000|2025-02-12 13:34:50|1815.15|1805.85|1809.65|1800.35|1815.65|1808|1809.65|1800.35|14
1739367300000|2025-02-12 13:35:00|1810.15|1800.85|1810.65|1801.35|1811.15|1805|1809|1799.85|24
1739367310000|2025-02-12 13:35:10|1811.15|1801.85|1809.65|1800.35|1811.15|1801.85|1809.15|1799.85|19
1739367320000|2025-02-12 13:35:20|1809.15|1799.85|1805.15|1795.85|1809.15|1799.85|1805.15|1795.85|10
1739367330000|2025-02-12 13:35:30|1805.65|1796.35|1806.15|1796.85|1807.65|1800|1804|1795.85|15
1739367340000|2025-02-12 13:35:40|1805.65|1796.35|1803.65|1794.35|1806.15|1800|1802|1793.85|24
1739367350000|2025-02-12 13:35:50|1802|1798|1804.15|1794.85|1806.15|1800|1802|1794.85|19
1739367360000|2025-02-12 13:36:00|1803.65|1794.35|1797.15|1787.85|1804.15|1794.85|1797|1787.85|18
1739367370000|2025-02-12 13:36:10|1797.65|1788.35|1797.15|1787.85|1797.65|1792|1792|1784.85|23
1739367380000|2025-02-12 13:36:20|1796.15|1786.85|1798.65|1789.35|1799.65|1791|1792|1784.35|29
1739367390000|2025-02-12 13:36:30|1798.15|1788.85|1792|1788|1800.65|1791.35|1792|1785.35|28
1739367400000|2025-02-12 13:36:40|1794.15|1784.85|1797.15|1787.85|1799.15|1791|1792|1784.35|20
1739367410000|2025-02-12 13:36:50|1795|1791|1801.65|1792.35|1803|1796|1795|1788.85|24
1739367420000|2025-02-12 13:37:00|1801.15|1791.85|1795.15|1785.85|1802.15|1794|1792|1785.85|24
1739367430000|2025-02-12 13:37:10|1794.65|1785.35|1791.65|1782.35|1794.65|1785.35|1790.15|1780.85|8
1739367440000|2025-02-12 13:37:20|1792.15|1782.85|1792.65|1783.35|1798.15|1793|1792.15|1782.85|24
1739367450000|2025-02-12 13:37:30|1791.65|1782.35|1791.65|1782.35|1795.15|1790|1791.65|1782.35|19
1739367460000|2025-02-12 13:37:40|1792.15|1782.85|1792.65|1783.35|1796.15|1789|1791.65|1782.35|21
1739367470000|2025-02-12 13:37:50|1793.65|1784.35|1791.15|1781.85|1794.15|1784.85|1788|1781.35|19
1739367480000|2025-02-12 13:38:00|1790.65|1781.35|1787.15|1777.85|1790.65|1781.35|1787.15|1777.85|17
1739367490000|2025-02-12 13:38:10|1785.65|1776.35|1788.65|1779.35|1790.15|1784|1784|1775.85|24
1739367500000|2025-02-12 13:38:20|1788.15|1778.85|1786.65|1777.35|1788.15|1781|1784|1775.85|26
1739367510000|2025-02-12 13:38:30|1786.15|1776.85|1786.15|1776.85|1786.15|1776.85|1783.15|1773.85|17
1739367520000|2025-02-12 13:38:40|1785.65|1776.35|1788.15|1778.85|1788.65|1782|1784|1776.35|29
1739367530000|2025-02-12 13:38:50|1787|1782|1793.15|1783.85|1793.15|1787|1786|1781.35|21
1739367540000|2025-02-12 13:39:00|1793.65|1784.35|1789|1784|1795.15|1789|1789|1784|15
1739367550000|2025-02-12 13:39:10|1791.65|1782.35|1796.65|1787.35|1796.65|1789|1789.65|1780.35|18
1739367560000|2025-02-12 13:39:20|1793|1789|1790.65|1781.35|1796.15|1789|1788|1781.35|28
1739367570000|2025-02-12 13:39:30|1790.15|1780.85|1793.15|1783.85|1793.15|1787|1787|1780.85|18
1739367580000|2025-02-12 13:39:40|1794.15|1784.85|1795.65|1786.35|1797.15|1790|1792.65|1783.35|22
1739367590000|2025-02-12 13:39:50|1794.15|1784.85|1791.65|1782.35|1796.15|1790|1791|1781.85|19
1739367600000|2025-02-12 13:40:00|1792.65|1783.35|1793.65|1784.35|1797.15|1790|1791|1783.35|17
1739367610000|2025-02-12 13:40:10|1794.65|1785.35|1796.15|1786.85|1796.15|1789|1791.65|1782.35|25
1739367620000|2025-02-12 13:40:20|1796.65|1787.35|1797.65|1788.35|1797.65|1788.35|1791|1783.85|17
1739367630000|2025-02-12 13:40:30|1794|1790|1792.65|1783.35|1797.65|1790|1791.15|1781.85|28
1739367640000|2025-02-12 13:40:40|1791|1787|1792.15|1782.85|1797.65|1788.35|1791|1782.85|17
1739367650000|2025-02-12 13:40:50|1791.65|1782.35|1790.65|1781.35|1793.15|1783.85|1790.15|1780.85|13
1739367660000|2025-02-12 13:41:00|1791.65|1782.35|1790.65|1781.35|1791.65|1784|1788|1779.85|23
1739367670000|2025-02-12 13:41:10|1791.15|1781.85|1783|1778|1791.15|1783|1783|1776.85|12
1739367680000|2025-02-12 13:41:20|1785.65|1776.35|1785.15|1775.85|1787.15|1778|1782|1775.85|17
1739367690000|2025-02-12 13:41:30|1782|1778|1784.15|1774.85|1785.65|1778|1782|1774.85|9
1739367700000|2025-02-12 13:41:40|1784.65|1775.35|1792.15|1782.85|1792.15|1785|1784.65|1775.35|19
1739367710000|2025-02-12 13:41:50|1791|1786|1794.15|1784.85|1794.65|1788|1791|1783.85|14
1739367720000|2025-02-12 13:42:00|1794.65|1785.35|1792.65|1783.35|1795.65|1788|1791.65|1782.35|26
1739367730000|2025-02-12 13:42:10|1793.15|1783.85|1788|1784|1793.15|1784|1787.15|1777.85|15
1739367740000|2025-02-12 13:42:20|1790.15|1780.85|1797.65|1788.35|1798.15|1788.85|1788|1780.85|22
1739367750000|2025-02-12 13:42:30|1798.15|1788.85|1797.65|1788.35|1799.65|1790.35|1797.65|1788.35|17
1739367760000|2025-02-12 13:42:40|1798.15|1788.85|1805.65|1796.35|1805.65|1796.35|1798.15|1788.85|13
1739367770000|2025-02-12 13:42:50|1806.15|1796.85|1809.65|1800.35|1810.15|1800.85|1806.15|1796.85|17
1739367780000|2025-02-12 13:43:00|1809.15|1799.85|1806.65|1797.35|1809.65|1800.35|1804|1797.35|23
1739367790000|2025-02-12 13:43:10|1805.65|1796.35|1802.65|1793.35|1805.65|1796.35|1801.15|1791.85|19
1739367800000|2025-02-12 13:43:20|1803.15|1793.85|1807.65|1798.35|1808.65|1799.35|1802|1793.85|20
1739367810000|2025-02-12 13:43:30|1808.15|1798.85|1812.65|1803.35|1813.65|1804.35|1808.15|1798.85|16
1739367820000|2025-02-12 13:43:40|1811.15|1801.85|1813.15|1803.85|1814.15|1804.85|1811.15|1801.85|9
1739367830000|2025-02-12 13:43:50|1813.65|1804.35|1816.15|1806.85|1816.15|1806.85|1813.15|1803.85|6
1739367840000|2025-02-12 13:44:00|1815.15|1805.85|1816.15|1806.85|1816.15|1806.85|1812.65|1803.35|15
1739367850000|2025-02-12 13:44:10|1817.65|1808.35|1817.15|1807.85|1818.15|1808.85|1817.15|1807.85|7
1739367860000|2025-02-12 13:44:20|1816.15|1806.85|1808.65|1799.35|1816.15|1806.85|1808.65|1799.35|16
1739367870000|2025-02-12 13:44:30|1808.15|1798.85|1809.15|1799.85|1809.65|1800.35|1805.65|1796.35|16
1739367880000|2025-02-12 13:44:40|1809.65|1800.35|1812.65|1803.35|1813.15|1803.85|1809.15|1799.85|16
1739367890000|2025-02-12 13:44:50|1811.15|1801.85|1812.65|1803.35|1813.15|1803.85|1810.65|1801.35|17
1739367900000|2025-02-12 13:45:00|1811.15|1801.85|1810.15|1800.85|1812.65|1803.35|1809.15|1799.85|19
1739367910000|2025-02-12 13:45:10|1809.15|1799.85|1805.65|1796.35|1809.15|1799.85|1805.15|1795.85|14
1739367920000|2025-02-12 13:45:20|1805.15|1795.85|1807.65|1798.35|1808.15|1798.85|1805.15|1795.85|9
1739367930000|2025-02-12 13:45:30|1808.65|1799.35|1811.15|1801.85|1812.65|1803.35|1808.65|1799.35|16
1739367940000|2025-02-12 13:45:40|1810.65|1801.35|1810.15|1800.85|1811.15|1801.85|1808.15|1798.85|14
1739367950000|2025-02-12 13:45:50|1809.65|1800.35|1812.15|1802.85|1812.15|1802.85|1808.65|1799.35|14
1739367960000|2025-02-12 13:46:00|1812.65|1803.35|1810.65|1801.35|1813.15|1803.85|1808.65|1799.35|16
1739367970000|2025-02-12 13:46:10|1810.15|1800.85|1812.65|1803.35|1813.15|1803.85|1810.15|1800.85|17
1739367980000|2025-02-12 13:46:20|1813.15|1803.85|1811.65|1802.35|1813.15|1803.85|1810.15|1800.85|18
1739367990000|2025-02-12 13:46:30|1812.65|1803.35|1811.65|1802.35|1812.65|1803.35|1810.65|1801.35|13
1739368000000|2025-02-12 13:46:40|1812.15|1802.85|1811.15|1801.85|1812.15|1802.85|1810.65|1801.35|6
1739368010000|2025-02-12 13:46:50|1810.65|1801.35|1812.15|1802.85|1812.15|1802.85|1810.65|1801.35|4
1739368020000|2025-02-12 13:47:00|1811.65|1802.35|1817.65|1808.35|1817.65|1808.35|1811.65|1802.35|17
1739368030000|2025-02-12 13:47:10|1818.15|1808.85|1818.15|1808.85|1818.15|1808.85|1817.65|1808.35|3
1739368040000|2025-02-12 13:47:20|1817.15|1807.85|1815.15|1805.85|1818.15|1808.85|1814.65|1805.35|16
1739368050000|2025-02-12 13:47:30|1815.65|1806.35|1814.15|1804.85|1815.65|1806.35|1811.65|1802.35|13
1739368060000|2025-02-12 13:47:40|1814.65|1805.35|1816.65|1807.35|1817.65|1808.35|1814.65|1805.35|14
1739368070000|2025-02-12 13:47:50|1817.15|1807.85|1816.65|1807.35|1817.15|1807.85|1816.65|1807.35|8
1739368080000|2025-02-12 13:48:00|1817.15|1807.85|1811.65|1802.35|1817.15|1807.85|1811.65|1802.35|11
1739368090000|2025-02-12 13:48:10|1811.15|1801.85|1813.65|1804.35|1815.15|1805.85|1811.15|1801.85|18
1739368100000|2025-02-12 13:48:20|1813.15|1803.85|1812.15|1802.85|1813.65|1804.35|1811.65|1802.35|8
1739368110000|2025-02-12 13:48:30|1812.65|1803.35|1810.15|1800.85|1812.65|1803.35|1810.15|1800.85|5
1739368120000|2025-02-12 13:48:40|1809.15|1799.85|1806.65|1797.35|1809.15|1799.85|1806.15|1796.85|14
1739368130000|2025-02-12 13:48:50|1807.15|1797.85|1806.65|1797.35|1807.65|1798.35|1806.15|1796.85|7
1739368140000|2025-02-12 13:49:00|1806.15|1796.85|1807.65|1798.35|1808.65|1799.35|1806.15|1796.85|13
1739368150000|2025-02-12 13:49:10|1807.15|1797.85|1805.15|1795.85|1807.65|1798.35|1805.15|1795.85|8
1739368160000|2025-02-12 13:49:20|1805.65|1796.35|1806.65|1797.35|1806.65|1797.35|1804.65|1795.35|11
1739368170000|2025-02-12 13:49:30|1807.65|1798.35|1807.65|1798.35|1807.65|1798.35|1806.15|1796.85|14
1739368180000|2025-02-12 13:49:40|1808.15|1798.85|1809.15|1799.85|1809.15|1799.85|1807.65|1798.35|7
1739368190000|2025-02-12 13:49:50|1809.65|1800.35|1807.15|1797.85|1809.65|1800.35|1807.15|1797.85|4
1739368200000|2025-02-12 13:50:00|1807.65|1798.35|1809.65|1800.35|1809.65|1800.35|1807.65|1798.35|7
1739368210000|2025-02-12 13:50:10|1810.15|1800.85|1808.15|1798.85|1810.15|1800.85|1807.65|1798.35|7
1739368220000|2025-02-12 13:50:20|1807.65|1798.35|1805.15|1795.85|1807.65|1798.35|1805.15|1795.85|9
1739368230000|2025-02-12 13:50:30|1804.65|1795.35|1804.65|1795.35|1805.15|1795.85|1803.65|1794.35|8
1739368240000|2025-02-12 13:50:40|1804.15|1794.85|1803.15|1793.85|1804.65|1795.35|1803.15|1793.85|7
1739368250000|2025-02-12 13:50:50|1803.65|1794.35|1801.15|1791.85|1803.65|1794.35|1801.15|1791.85|5
1739368260000|2025-02-12 13:51:00|1801.65|1792.35|1802.15|1792.85|1804.65|1795.35|1801.65|1792.35|16
1739368270000|2025-02-12 13:51:10|1801.65|1792.35|1802.15|1792.85|1803.65|1794.35|1801.65|1792.35|8
1739368280000|2025-02-12 13:51:20|1801.65|1792.35|1802.15|1792.85|1802.65|1793.35|1801.15|1791.85|13
1739368290000|2025-02-12 13:51:30|1801.65|1792.35|1801.65|1792.35|1801.65|1792.35|1801.65|1792.35|1
1739368300000|2025-02-12 13:51:40|1801.15|1791.85|1801.15|1791.85|1801.65|1792.35|1801.15|1791.85|3
1739368320000|2025-02-12 13:52:00|1800.15|1790.85|1799.15|1789.85|1800.15|1790.85|1799.15|1789.85|3
1739368330000|2025-02-12 13:52:10|1798.15|1788.85|1799.15|1789.85|1799.15|1789.85|1798.15|1788.85|2
1739368340000|2025-02-12 13:52:20|1799.65|1790.35|1802.15|1792.85|1802.65|1793.35|1799.15|1789.85|15
1739368350000|2025-02-12 13:52:30|1801.65|1792.35|1800.65|1791.35|1801.65|1792.35|1800.15|1790.85|5
1739368360000|2025-02-12 13:52:40|1800.15|1790.85|1800.15|1790.85|1800.15|1790.85|1799.65|1790.35|5
1739368370000|2025-02-12 13:52:50|1799.65|1790.35|1800.65|1791.35|1800.65|1791.35|1799.65|1790.35|3
1739368380000|2025-02-12 13:53:00|1800.15|1790.85|1799.15|1789.85|1800.15|1790.85|1799.15|1789.85|5
1739368390000|2025-02-12 13:53:10|1800.15|1790.85|1798.15|1788.85|1800.15|1790.85|1798.15|1788.85|9
1739368400000|2025-02-12 13:53:20|1798.65|1789.35|1797.15|1787.85|1798.65|1789.35|1797.15|1787.85|10
1739368410000|2025-02-12 13:53:30|1797.65|1788.35|1798.15|1788.85|1799.15|1789.85|1797.15|1787.85|6
1739368420000|2025-02-12 13:53:40|1797.65|1788.35|1800.15|1790.85|1800.15|1790.85|1797.65|1788.35|11
1739368430000|2025-02-12 13:53:50|1799.65|1790.35|1799.65|1790.35|1800.65|1791.35|1799.65|1790.35|5
1739368440000|2025-02-12 13:54:00|1800.15|1790.85|1800.65|1791.35|1801.15|1791.85|1800.15|1790.85|6
1739368450000|2025-02-12 13:54:10|1801.15|1791.85|1802.65|1793.35|1802.65|1793.35|1801.15|1791.85|8
1739368460000|2025-02-12 13:54:20|1802.15|1792.85|1801.15|1791.85|1802.15|1792.85|1800.65|1791.35|8
1739368470000|2025-02-12 13:54:30|1801.65|1792.35|1801.65|1792.35|1802.15|1792.85|1801.65|1792.35|3
1739368480000|2025-02-12 13:54:40|1802.15|1792.85|1803.15|1793.85|1803.65|1794.35|1802.15|1792.85|9
1739368490000|2025-02-12 13:54:50|1803.65|1794.35|1802.65|1793.35|1803.65|1794.35|1802.65|1793.35|3
1739368500000|2025-02-12 13:55:00|1803.15|1793.85|1802.65|1793.35|1804.65|1795.35|1802.65|1793.35|7
1739368510000|2025-02-12 13:55:10|1803.15|1793.85|1803.65|1794.35|1803.65|1794.35|1802.65|1793.35|8
1739368520000|2025-02-12 13:55:20|1804.15|1794.85|1805.65|1796.35|1805.65|1796.35|1804.15|1794.85|8
1739368530000|2025-02-12 13:55:30|1805.15|1795.85|1806.15|1796.85|1806.15|1796.85|1805.15|1795.85|5
1739368540000|2025-02-12 13:55:40|1805.65|1796.35|1808.15|1798.85|1808.65|1799.35|1805.65|1796.35|8
1739368550000|2025-02-12 13:55:50|1807.65|1798.35|1809.15|1799.85|1809.15|1799.85|1807.65|1798.35|8
1739368560000|2025-02-12 13:56:00|1809.65|1800.35|1810.65|1801.35|1811.15|1801.85|1809.65|1800.35|10
1739368570000|2025-02-12 13:56:10|1810.15|1800.85|1810.65|1801.35|1810.65|1801.35|1810.15|1800.85|2
1739368580000|2025-02-12 13:56:20|1810.15|1800.85|1811.15|1801.85|1811.15|1801.85|1809.15|1799.85|10
1739368590000|2025-02-12 13:56:30|1811.65|1802.35|1812.15|1802.85|1812.15|1802.85|1810.15|1800.85|7
1739368620000|2025-02-12 13:57:00|1813.65|1804.35|1814.15|1804.85|1814.15|1804.85|1813.15|1803.85|4
1739368630000|2025-02-12 13:57:10|1814.65|1805.35|1814.15|1804.85|1814.65|1805.35|1814.15|1804.85|4
1739368640000|2025-02-12 13:57:20|1814.65|1805.35|1816.15|1806.85|1816.15|1806.85|1814.15|1804.85|8
1739368650000|2025-02-12 13:57:30|1815.65|1806.35|1815.15|1805.85|1815.65|1806.35|1815.15|1805.85|4
1739368660000|2025-02-12 13:57:40|1814.15|1804.85|1810.15|1800.85|1814.15|1804.85|1810.15|1800.85|7
1739368670000|2025-02-12 13:57:50|1811.15|1801.85|1811.65|1802.35|1811.65|1802.35|1811.15|1801.85|4
1739368680000|2025-02-12 13:58:00|1811.15|1801.85|1807.65|1798.35|1811.15|1801.85|1807.15|1797.85|8
1739368690000|2025-02-12 13:58:10|1807.15|1797.85|1806.65|1797.35|1808.15|1798.85|1806.15|1796.85|12
1739368700000|2025-02-12 13:58:20|1807.15|1797.85|1808.65|1799.35|1808.65|1799.35|1807.15|1797.85|8
1739368710000|2025-02-12 13:58:30|1808.15|1798.85|1807.15|1797.85|1808.15|1798.85|1807.15|1797.85|3
1739368720000|2025-02-12 13:58:40|1806.15|1796.85|1805.15|1795.85|1806.65|1797.35|1804.65|1795.35|6
1739368730000|2025-02-12 13:58:50|1805.65|1796.35|1804.65|1795.35|1805.65|1796.35|1804.65|1795.35|3
1739368740000|2025-02-12 13:59:00|1804.15|1794.85|1805.15|1795.85|1805.15|1795.85|1804.15|1794.85|3
1739368750000|2025-02-12 13:59:10|1805.65|1796.35|1804.65|1795.35|1805.65|1796.35|1804.65|1795.35|5
1739368780000|2025-02-12 13:59:40|1805.15|1795.85|1805.65|1796.35|1805.65|1796.35|1804.65|1795.35|6
1739368790000|2025-02-12 13:59:50|1805.15|1795.85|1805.15|1795.85|1805.65|1796.35|1805.15|1795.85|3
1739368800000|2025-02-12 14:00:00|1804.65|1795.35|1801.15|1791.85|1804.65|1795.35|1801.15|1791.85|7
1739368810000|2025-02-12 14:00:10|1799.65|1790.35|1800.65|1791.35|1800.65|1791.35|1797.65|1788.35|11
1739368820000|2025-02-12 14:00:20|1800.15|1790.85|1798.15|1788.85|1800.15|1790.85|1798.15|1788.85|10
1739368830000|2025-02-12 14:00:30|1798.65|1789.35|1797.65|1788.35|1799.15|1789.85|1797.65|1788.35|10
1739368840000|2025-02-12 14:00:40|1797.15|1787.85|1794.65|1785.35|1797.15|1787.85|1794.65|1785.35|5
1739368850000|2025-02-12 14:00:50|1795.15|1785.85|1796.15|1786.85|1797.65|1788.35|1795.15|1785.85|12
1739368860000|2025-02-12 14:01:00|1796.65|1787.35|1794.65|1785.35|1796.65|1787.35|1794.15|1784.85|8
1739368870000|2025-02-12 14:01:10|1795.65|1786.35|1791.65|1782.35|1795.65|1786.35|1791.65|1782.35|9
1739368880000|2025-02-12 14:01:20|1791.15|1781.85|1791.15|1781.85|1791.65|1782.35|1791.15|1781.85|5
1739368890000|2025-02-12 14:01:30|1791.65|1782.35|1794.15|1784.85|1794.15|1784.85|1791.65|1782.35|14
1739368900000|2025-02-12 14:01:40|1793.65|1784.35|1791.15|1781.85|1793.65|1784.35|1791.15|1781.85|7
1739368910000|2025-02-12 14:01:50|1792.15|1782.85|1791.15|1781.85|1792.15|1782.85|1791.15|1781.85|3
1739368920000|2025-02-12 14:02:00|1791.65|1782.35|1791.15|1781.85|1792.15|1782.85|1791.15|1781.85|4
1739368930000|2025-02-12 14:02:10|1791.65|1782.35|1792.65|1783.35|1792.65|1783.35|1791.15|1781.85|9
1739368940000|2025-02-12 14:02:20|1793.15|1783.85|1796.15|1786.85|1796.15|1786.85|1793.15|1783.85|11
1739368950000|2025-02-12 14:02:30|1796.65|1787.35|1798.65|1789.35|1798.65|1789.35|1796.65|1787.35|11
1739368960000|2025-02-12 14:02:40|1799.15|1789.85|1800.65|1791.35|1800.65|1791.35|1798.65|1789.35|8
1739368970000|2025-02-12 14:02:50|1800.15|1790.85|1802.65|1793.35|1802.65|1793.35|1800.15|1790.85|13
1739368980000|2025-02-12 14:03:00|1802.15|1792.85|1800.15|1790.85|1804.65|1795.35|1800.15|1790.85|15
1739368990000|2025-02-12 14:03:10|1799.15|1789.85|1797.15|1787.85|1799.65|1790.35|1796.15|1786.85|13
1739369000000|2025-02-12 14:03:20|1796.65|1787.35|1798.65|1789.35|1798.65|1789.35|1796.65|1787.35|4
1739369010000|2025-02-12 14:03:30|1799.65|1790.35|1798.15|1788.85|1800.65|1791.35|1798.15|1788.85|8
1739369020000|2025-02-12 14:03:40|1798.65|1789.35|1802.65|1793.35|1802.65|1793.35|1798.15|1788.85|10
1739369030000|2025-02-12 14:03:50|1803.15|1793.85|1804.65|1795.35|1804.65|1795.35|1803.15|1793.85|4
1739369040000|2025-02-12 14:04:00|1805.15|1795.85|1806.65|1797.35|1806.65|1797.35|1804.15|1794.85|8
1739369050000|2025-02-12 14:04:10|1806.15|1796.85|1806.65|1797.35|1807.15|1797.85|1806.15|1796.85|6
1739369060000|2025-02-12 14:04:20|1807.15|1797.85|1808.15|1798.85|1808.15|1798.85|1807.15|1797.85|3
1739369070000|2025-02-12 14:04:30|1809.65|1800.35|1808.15|1798.85|1809.65|1800.35|1808.15|1798.85|4
1739369080000|2025-02-12 14:04:40|1808.65|1799.35|1807.65|1798.35|1810.15|1800.85|1807.15|1797.85|13
1739369090000|2025-02-12 14:04:50|1807.15|1797.85|1807.15|1797.85|1807.65|1798.35|1807.15|1797.85|7
1739369100000|2025-02-12 14:05:00|1806.15|1796.85|1807.15|1797.85|1807.15|1797.85|1804.15|1794.85|10
1739369110000|2025-02-12 14:05:10|1808.65|1799.35|1807.65|1798.35|1809.15|1799.85|1807.65|1798.35|13
1739369120000|2025-02-12 14:05:20|1808.15|1798.85|1807.65|1798.35|1809.15|1799.85|1807.65|1798.35|7
1739369130000|2025-02-12 14:05:30|1807.15|1797.85|1806.65|1797.35|1808.65|1799.35|1805.65|1796.35|8
1739369140000|2025-02-12 14:05:40|1806.15|1796.85|1807.15|1797.85|1808.65|1799.35|1806.15|1796.85|11
1739369150000|2025-02-12 14:05:50|1807.65|1798.35|1808.15|1798.85|1808.65|1799.35|1806.15|1796.85|11
1739369160000|2025-02-12 14:06:00|1808.65|1799.35|1801.15|1791.85|1808.65|1799.35|1801.15|1791.85|15
1739369170000|2025-02-12 14:06:10|1801.65|1792.35|1801.65|1792.35|1801.65|1792.35|1801.15|1791.85|3
1739369180000|2025-02-12 14:06:20|1802.15|1792.85|1803.65|1794.35|1805.65|1796.35|1802.15|1792.85|17
1739369190000|2025-02-12 14:06:30|1803.15|1793.85|1803.65|1794.35|1804.15|1794.85|1801.15|1791.85|15
1739369200000|2025-02-12 14:06:40|1803.15|1793.85|1802.15|1792.85|1803.15|1793.85|1801.65|1792.35|4
1739369210000|2025-02-12 14:06:50|1802.65|1793.35|1802.15|1792.85|1803.15|1793.85|1801.15|1791.85|10
1739369220000|2025-02-12 14:07:00|1801.65|1792.35|1803.65|1794.35|1803.65|1794.35|1801.65|1792.35|9
1739369230000|2025-02-12 14:07:10|1803.15|1793.85|1803.65|1794.35|1803.65|1794.35|1802.65|1793.35|8
1739369240000|2025-02-12 14:07:20|1803.15|1793.85|1803.15|1793.85|1803.65|1794.35|1802.15|1792.85|9
1739369250000|2025-02-12 14:07:30|1803.65|1794.35|1803.15|1793.85|1804.65|1795.35|1802.65|1793.35|12
1739369260000|2025-02-12 14:07:40|1802.15|1792.85|1801.65|1792.35|1802.15|1792.85|1801.15|1791.85|6
1739369270000|2025-02-12 14:07:50|1801.15|1791.85|1801.65|1792.35|1802.15|1792.85|1801.15|1791.85|6
1739369280000|2025-02-12 14:08:00|1802.65|1793.35|1799.65|1790.35|1803.15|1793.85|1799.65|1790.35|12
1739369290000|2025-02-12 14:08:10|1799.15|1789.85|1796.15|1786.85|1799.15|1789.85|1796.15|1786.85|12
1739369300000|2025-02-12 14:08:20|1796.65|1787.35|1795.15|1785.85|1797.15|1787.85|1795.15|1785.85|8
1739369310000|2025-02-12 14:08:30|1795.65|1786.35|1796.15|1786.85|1796.65|1787.35|1795.65|1786.35|4
1739369320000|2025-02-12 14:08:40|1796.65|1787.35|1796.15|1786.85|1796.65|1787.35|1795.15|1785.85|5
1739369330000|2025-02-12 14:08:50|1796.65|1787.35|1796.65|1787.35|1796.65|1787.35|1796.15|1786.85|3
1739369340000|2025-02-12 14:09:00|1797.65|1788.35|1796.15|1786.85|1797.65|1788.35|1796.15|1786.85|10
1739369350000|2025-02-12 14:09:10|1796.65|1787.35|1795.15|1785.85|1796.65|1787.35|1795.15|1785.85|8
1739369360000|2025-02-12 14:09:20|1795.65|1786.35|1794.65|1785.35|1795.65|1786.35|1793.15|1783.85|11
1739369370000|2025-02-12 14:09:30|1794.15|1784.85|1795.65|1786.35|1795.65|1786.35|1794.15|1784.85|3
1739369380000|2025-02-12 14:09:40|1796.65|1787.35|1796.65|1787.35|1797.15|1787.85|1796.15|1786.85|7
1739369390000|2025-02-12 14:09:50|1797.15|1787.85|1797.65|1788.35|1797.65|1788.35|1797.15|1787.85|8
1739369400000|2025-02-12 14:10:00|1798.15|1788.85|1798.65|1789.35|1798.65|1789.35|1797.65|1788.35|6
1739369410000|2025-02-12 14:10:10|1798.15|1788.85|1796.15|1786.85|1798.65|1789.35|1796.15|1786.85|6
1739369420000|2025-02-12 14:10:20|1795.65|1786.35|1792.65|1783.35|1795.65|1786.35|1792.65|1783.35|8
1739369430000|2025-02-12 14:10:30|1792.15|1782.85|1792.65|1783.35|1792.65|1783.35|1792.15|1782.85|2
1739369440000|2025-02-12 14:10:40|1792.15|1782.85|1789.15|1779.85|1792.15|1782.85|1789.15|1779.85|7
1739369450000|2025-02-12 14:10:50|1789.65|1780.35|1789.65|1780.35|1789.65|1780.35|1789.15|1779.85|7
1739369460000|2025-02-12 14:11:00|1790.65|1781.35|1789.65|1780.35|1790.65|1781.35|1788.15|1778.85|13
1739369470000|2025-02-12 14:11:10|1790.15|1780.85|1789.65|1780.35|1790.65|1781.35|1789.15|1779.85|13
1739369480000|2025-02-12 14:11:20|1789.15|1779.85|1790.65|1781.35|1790.65|1781.35|1788.65|1779.35|9
1739369490000|2025-02-12 14:11:30|1791.15|1781.85|1792.15|1782.85|1792.15|1782.85|1790.15|1780.85|9
1739369500000|2025-02-12 14:11:40|1791.65|1782.35|1791.65|1782.35|1792.65|1783.35|1791.15|1781.85|11
1739369510000|2025-02-12 14:11:50|1792.15|1782.85|1793.15|1783.85|1793.65|1784.35|1792.15|1782.85|9
1739369520000|2025-02-12 14:12:00|1793.65|1784.35|1794.15|1784.85|1794.15|1784.85|1792.15|1782.85|7
1739369530000|2025-02-12 14:12:10|1794.65|1785.35|1795.65|1786.35|1796.65|1787.35|1794.65|1785.35|9
1739369540000|2025-02-12 14:12:20|1796.65|1787.35|1795.15|1785.85|1797.15|1787.85|1795.15|1785.85|8
1739369550000|2025-02-12 14:12:30|1795.65|1786.35|1795.65|1786.35|1795.65|1786.35|1795.15|1785.85|5
1739369560000|2025-02-12 14:12:40|1796.15|1786.85|1796.65|1787.35|1796.65|1787.35|1795.15|1785.85|10
1739369570000|2025-02-12 14:12:50|1796.15|1786.85|1797.65|1788.35|1798.15|1788.85|1795.65|1786.35|9
1739369580000|2025-02-12 14:13:00|1798.15|1788.85|1797.65|1788.35|1798.65|1789.35|1797.65|1788.35|4
1739369590000|2025-02-12 14:13:10|1797.15|1787.85|1796.65|1787.35|1797.15|1787.85|1795.15|1785.85|5
1739369600000|2025-02-12 14:13:20|1797.65|1788.35|1797.15|1787.85|1798.15|1788.85|1797.15|1787.85|8
1739369610000|2025-02-12 14:13:30|1797.65|1788.35|1797.65|1788.35|1798.65|1789.35|1797.65|1788.35|5
1739369620000|2025-02-12 14:13:40|1797.15|1787.85|1795.15|1785.85|1797.15|1787.85|1795.15|1785.85|5
1739369630000|2025-02-12 14:13:50|1795.65|1786.35|1796.65|1787.35|1797.65|1788.35|1795.65|1786.35|7
1739369640000|2025-02-12 14:14:00|1796.15|1786.85|1796.15|1786.85|1796.65|1787.35|1796.15|1786.85|5
1739369650000|2025-02-12 14:14:10|1795.65|1786.35|1794.15|1784.85|1795.65|1786.35|1794.15|1784.85|6
1739369660000|2025-02-12 14:14:20|1794.65|1785.35|1794.65|1785.35|1795.15|1785.85|1794.15|1784.85|7
1739369670000|2025-02-12 14:14:30|1795.65|1786.35|1793.65|1784.35|1795.65|1786.35|1793.65|1784.35|7
1739369680000|2025-02-12 14:14:40|1793.15|1783.85|1793.15|1783.85|1793.65|1784.35|1792.15|1782.85|8
1739369690000|2025-02-12 14:14:50|1793.65|1784.35|1794.15|1784.85|1794.65|1785.35|1793.65|1784.35|6
1739369700000|2025-02-12 14:15:00|1793.65|1784.35|1791.15|1781.85|1793.65|1784.35|1791.15|1781.85|7
1739369710000|2025-02-12 14:15:10|1790.65|1781.35|1790.65|1781.35|1790.65|1781.35|1789.15|1779.85|12
1739369720000|2025-02-12 14:15:20|1791.15|1781.85|1790.65|1781.35|1791.65|1782.35|1790.65|1781.35|8
1739369730000|2025-02-12 14:15:30|1790.15|1780.85|1792.15|1782.85|1792.65|1783.35|1789.15|1779.85|13
1739369740000|2025-02-12 14:15:40|1791.65|1782.35|1792.15|1782.85|1792.15|1782.85|1790.15|1780.85|9
1739369750000|2025-02-12 14:15:50|1792.65|1783.35|1792.65|1783.35|1793.65|1784.35|1792.15|1782.85|10
1739369760000|2025-02-12 14:16:00|1792.15|1782.85|1790.65|1781.35|1792.15|1782.85|1790.65|1781.35|9
1739369770000|2025-02-12 14:16:10|1791.15|1781.85|1791.65|1782.35|1792.15|1782.85|1790.15|1780.85|16
1739369780000|2025-02-12 14:16:20|1792.15|1782.85|1794.65|1785.35|1794.65|1785.35|1792.15|1782.85|8
1739369790000|2025-02-12 14:16:30|1795.15|1785.85|1798.65|1789.35|1799.15|1789.85|1795.15|1785.85|10
1739369800000|2025-02-12 14:16:40|1799.15|1789.85|1799.65|1790.35|1799.65|1790.35|1799.15|1789.85|2
1739369810000|2025-02-12 14:16:50|1800.15|1790.85|1800.65|1791.35|1800.65|1791.35|1800.15|1790.85|6
1739369820000|2025-02-12 14:17:00|1801.15|1791.85|1801.15|1791.85|1802.15|1792.85|1801.15|1791.85|6
1739369830000|2025-02-12 14:17:10|1800.65|1791.35|1802.15|1792.85|1802.15|1792.85|1800.15|1790.85|8
1739369840000|2025-02-12 14:17:20|1801.65|1792.35|1802.15|1792.85|1802.15|1792.85|1801.15|1791.85|10
1739369850000|2025-02-12 14:17:30|1801.15|1791.85|1801.15|1791.85|1801.65|1792.35|1800.65|1791.35|5
1739369860000|2025-02-12 14:17:40|1801.65|1792.35|1802.15|1792.85|1802.15|1792.85|1801.15|1791.85|5
1739369870000|2025-02-12 14:17:50|1801.65|1792.35|1799.15|1789.85|1801.65|1792.35|1798.65|1789.35|8
1739369880000|2025-02-12 14:18:00|1798.15|1788.85|1795.65|1786.35|1798.15|1788.85|1794.65|1785.35|13
1739369890000|2025-02-12 14:18:10|1795.15|1785.85|1796.65|1787.35|1797.15|1787.85|1794.65|1785.35|9
1739369900000|2025-02-12 14:18:20|1796.15|1786.85|1796.65|1787.35|1797.65|1788.35|1795.15|1785.85|9
1739369910000|2025-02-12 14:18:30|1796.15|1786.85|1795.15|1785.85|1796.65|1787.35|1795.15|1785.85|4
1739369920000|2025-02-12 14:18:40|1795.65|1786.35|1796.65|1787.35|1796.65|1787.35|1795.15|1785.85|5
1739369930000|2025-02-12 14:18:50|1796.15|1786.85|1796.65|1787.35|1796.65|1787.35|1796.15|1786.85|2
1739369940000|2025-02-12 14:19:00|1796.15|1786.85|1794.65|1785.35|1796.15|1786.85|1793.65|1784.35|10
1739369950000|2025-02-12 14:19:10|1795.65|1786.35|1795.65|1786.35|1796.15|1786.85|1795.65|1786.35|3
1739369960000|2025-02-12 14:19:20|1795.15|1785.85|1795.65|1786.35|1795.65|1786.35|1795.15|1785.85|4
1739369970000|2025-02-12 14:19:30|1795.15|1785.85|1795.15|1785.85|1796.15|1786.85|1795.15|1785.85|5
1739369980000|2025-02-12 14:19:40|1794.65|1785.35|1793.65|1784.35|1794.65|1785.35|1793.15|1783.85|6
1739369990000|2025-02-12 14:19:50|1794.15|1784.85|1794.15|1784.85|1794.15|1784.85|1794.15|1784.85|1
1739370000000|2025-02-12 14:20:00|1793.65|1784.35|1797.15|1787.85|1797.65|1788.35|1793.65|1784.35|11
1739370010000|2025-02-12 14:20:10|1796.15|1786.85|1795.65|1786.35|1796.65|1787.35|1795.15|1785.85|8
1739370020000|2025-02-12 14:20:20|1795.15|1785.85|1795.15|1785.85|1796.15|1786.85|1795.15|1785.85|5
1739370030000|2025-02-12 14:20:30|1794.65|1785.35|1790.65|1781.35|1794.65|1785.35|1790.65|1781.35|8
1739370040000|2025-02-12 14:20:40|1790.15|1780.85|1791.15|1781.85|1791.65|1782.35|1789.65|1780.35|11
1739370050000|2025-02-12 14:20:50|1790.65|1781.35|1790.15|1780.85|1790.65|1781.35|1789.65|1780.35|8
1739370060000|2025-02-12 14:21:00|1789.65|1780.35|1793.65|1784.35|1793.65|1784.35|1789.65|1780.35|9
1739370070000|2025-02-12 14:21:10|1794.65|1785.35|1794.65|1785.35|1795.15|1785.85|1794.65|1785.35|5
1739370080000|2025-02-12 14:21:20|1795.15|1785.85|1794.65|1785.35|1795.65|1786.35|1794.15|1784.85|10
1739370090000|2025-02-12 14:21:30|1795.15|1785.85|1793.65|1784.35|1795.65|1786.35|1793.65|1784.35|7
1739370100000|2025-02-12 14:21:40|1792.65|1783.35|1793.65|1784.35|1793.65|1784.35|1792.65|1783.35|3
1739370110000|2025-02-12 14:21:50|1793.15|1783.85|1790.65|1781.35|1793.15|1783.85|1790.15|1780.85|9
1739370120000|2025-02-12 14:22:00|1791.65|1782.35|1789.15|1779.85|1791.65|1782.35|1789.15|1779.85|7
1739370130000|2025-02-12 14:22:10|1789.65|1780.35|1789.65|1780.35|1789.65|1780.35|1789.15|1779.85|3
1739370140000|2025-02-12 14:22:20|1790.15|1780.85|1792.65|1783.35|1792.65|1783.35|1790.15|1780.85|7
1739370150000|2025-02-12 14:22:30|1793.15|1783.85|1795.15|1785.85|1795.15|1785.85|1793.15|1783.85|7
1739370160000|2025-02-12 14:22:40|1794.65|1785.35|1794.65|1785.35|1794.65|1785.35|1794.15|1784.85|3
1739370170000|2025-02-12 14:22:50|1795.15|1785.85|1794.15|1784.85|1796.15|1786.85|1794.15|1784.85|9
1739370180000|2025-02-12 14:23:00|1794.65|1785.35|1795.65|1786.35|1795.65|1786.35|1794.15|1784.85|9
1739370190000|2025-02-12 14:23:10|1795.15|1785.85|1795.65|1786.35|1796.15|1786.85|1794.65|1785.35|8
1739370200000|2025-02-12 14:23:20|1796.15|1786.85|1795.15|1785.85|1796.15|1786.85|1795.15|1785.85|5
1739370210000|2025-02-12 14:23:30|1794.15|1784.85|1795.15|1785.85|1795.65|1786.35|1794.15|1784.85|9
1739370220000|2025-02-12 14:23:40|1794.15|1784.85|1792.15|1782.85|1794.15|1784.85|1792.15|1782.85|4
1739370230000|2025-02-12 14:23:50|1791.65|1782.35|1791.65|1782.35|1791.65|1782.35|1791.65|1782.35|1
1739370240000|2025-02-12 14:24:00|1791.15|1781.85|1792.65|1783.35|1792.65|1783.35|1790.65|1781.35|5
1739370250000|2025-02-12 14:24:10|1792.15|1782.85|1793.65|1784.35|1794.15|1784.85|1791.15|1781.85|9
1739370260000|2025-02-12 14:24:20|1794.15|1784.85|1794.65|1785.35|1794.65|1785.35|1793.15|1783.85|10
1739370280000|2025-02-12 14:24:40|1794.15|1784.85|1794.65|1785.35|1794.65|1785.35|1794.15|1784.85|2
1739370290000|2025-02-12 14:24:50|1794.15|1784.85|1794.65|1785.35|1794.65|1785.35|1794.15|1784.85|2
1739370300000|2025-02-12 14:25:00|1795.15|1785.85|1793.65|1784.35|1795.15|1785.85|1793.65|1784.35|3
1739370310000|2025-02-12 14:25:10|1794.65|1785.35|1794.65|1785.35|1796.65|1787.35|1794.65|1785.35|9
1739370320000|2025-02-12 14:25:20|1794.15|1784.85|1792.15|1782.85|1794.65|1785.35|1792.15|1782.85|10
1739370330000|2025-02-12 14:25:30|1791.65|1782.35|1790.15|1780.85|1792.65|1783.35|1790.15|1780.85|7
1739370340000|2025-02-12 14:25:40|1790.65|1781.35|1789.65|1780.35|1790.65|1781.35|1788.65|1779.35|7
1739370350000|2025-02-12 14:25:50|1789.15|1779.85|1787.65|1778.35|1789.65|1780.35|1787.15|1777.85|12
1739370360000|2025-02-12 14:26:00|1787.15|1777.85|1790.15|1780.85|1790.15|1780.85|1787.15|1777.85|9
1739370370000|2025-02-12 14:26:10|1790.65|1781.35|1791.15|1781.85|1791.15|1781.85|1789.15|1779.85|11
1739370380000|2025-02-12 14:26:20|1790.15|1780.85|1790.65|1781.35|1790.65|1781.35|1789.65|1780.35|6
1739370390000|2025-02-12 14:26:30|1791.15|1781.85|1791.15|1781.85|1791.65|1782.35|1791.15|1781.85|5
1739370400000|2025-02-12 14:26:40|1790.65|1781.35|1792.15|1782.85|1792.15|1782.85|1790.15|1780.85|6
1739370410000|2025-02-12 14:26:50|1791.65|1782.35|1791.65|1782.35|1791.65|1782.35|1791.15|1781.85|3
1739370420000|2025-02-12 14:27:00|1791.15|1781.85|1790.15|1780.85|1793.15|1783.85|1790.15|1780.85|14
1739370430000|2025-02-12 14:27:10|1789.65|1780.35|1789.65|1780.35|1789.65|1780.35|1789.65|1780.35|1
1739370440000|2025-02-12 14:27:20|1790.15|1780.85|1792.15|1782.85|1792.15|1782.85|1790.15|1780.85|9
1739370450000|2025-02-12 14:27:30|1791.65|1782.35|1790.15|1780.85|1791.65|1782.35|1789.65|1780.35|9
1739370460000|2025-02-12 14:27:40|1790.65|1781.35|1790.15|1780.85|1790.65|1781.35|1790.15|1780.85|6
1739370470000|2025-02-12 14:27:50|1789.65|1780.35|1790.15|1780.85|1790.65|1781.35|1789.15|1779.85|12
1739370480000|2025-02-12 14:28:00|1790.65|1781.35|1789.65|1780.35|1791.15|1781.85|1789.65|1780.35|5
1739370490000|2025-02-12 14:28:10|1789.15|1779.85|1788.65|1779.35|1789.65|1780.35|1787.65|1778.35|8
1739370500000|2025-02-12 14:28:20|1788.15|1778.85|1788.15|1778.85|1788.15|1778.85|1788.15|1778.85|1
1739370510000|2025-02-12 14:28:30|1787.65|1778.35|1785.65|1776.35|1787.65|1778.35|1785.15|1775.85|7
1739370520000|2025-02-12 14:28:40|1786.15|1776.85|1786.65|1777.35|1786.65|1777.35|1785.15|1775.85|10
1739370530000|2025-02-12 14:28:50|1786.15|1776.85|1785.65|1776.35|1786.15|1776.85|1785.15|1775.85|6
1739370540000|2025-02-12 14:29:00|1786.15|1776.85|1786.65|1777.35|1787.15|1777.85|1786.15|1776.85|6
1739370550000|2025-02-12 14:29:10|1787.15|1777.85|1787.15|1777.85|1787.65|1778.35|1786.15|1776.85|9
1739370560000|2025-02-12 14:29:20|1787.65|1778.35|1787.65|1778.35|1788.15|1778.85|1785.65|1776.35|12
1739370570000|2025-02-12 14:29:30|1788.15|1778.85|1788.65|1779.35|1788.65|1779.35|1787.65|1778.35|8
1739370580000|2025-02-12 14:29:40|1789.15|1779.85|1788.65|1779.35|1789.15|1779.85|1788.15|1778.85|6
1739370590000|2025-02-12 14:29:50|1788.15|1778.85|1787.65|1778.35|1788.15|1778.85|1787.15|1777.85|4
1739370600000|2025-02-12 14:30:00|1787.15|1777.85|1783.15|1773.85|1787.65|1778.35|1783.15|1773.85|14
1739370610000|2025-02-12 14:30:10|1783.65|1774.35|1783.15|1773.85|1784.15|1774.85|1783.15|1773.85|8
1739370620000|2025-02-12 14:30:20|1780.65|1771.35|1775.65|1766.35|1780.65|1771.35|1775.15|1765.85|15
1739370630000|2025-02-12 14:30:30|1776.15|1766.85|1776.15|1766.85|1778.15|1768.85|1776.15|1766.85|16
1739370640000|2025-02-12 14:30:40|1775.65|1766.35|1773.15|1763.85|1776.15|1766.85|1773.15|1763.85|8
1739370650000|2025-02-12 14:30:50|1773.65|1764.35|1773.15|1763.85|1773.65|1764.35|1773.15|1763.85|4
1739370660000|2025-02-12 14:31:00|1772.65|1763.35|1773.65|1764.35|1773.65|1764.35|1771.15|1761.85|7
1739370670000|2025-02-12 14:31:10|1773.15|1763.85|1772.15|1762.85|1774.15|1764.85|1771.15|1761.85|16
1739370680000|2025-02-12 14:31:20|1771.65|1762.35|1772.65|1763.35|1775.15|1765.85|1771.65|1762.35|17
1739370690000|2025-02-12 14:31:30|1774.15|1764.85|1775.15|1765.85|1776.15|1766.85|1773.65|1764.35|10
1739370700000|2025-02-12 14:31:40|1776.65|1767.35|1775.65|1766.35|1777.15|1767.85|1775.15|1765.85|18
1739370710000|2025-02-12 14:31:50|1776.15|1766.85|1781.65|1772.35|1781.65|1772.35|1775.65|1766.35|15
1739370720000|2025-02-12 14:32:00|1782.15|1772.85|1784.15|1774.85|1784.15|1774.85|1780.15|1770.85|19
1739370730000|2025-02-12 14:32:10|1783.65|1774.35|1784.15|1774.85|1784.15|1774.85|1783.65|1774.35|6
1739370740000|2025-02-12 14:32:20|1785.15|1775.85|1788.15|1778.85|1788.15|1778.85|1785.15|1775.85|5
1739370750000|2025-02-12 14:32:30|1789.15|1779.85|1790.15|1780.85|1791.65|1782.35|1789.15|1779.85|15
1739370760000|2025-02-12 14:32:40|1790.65|1781.35|1790.65|1781.35|1790.65|1781.35|1789.65|1780.35|7
1739370770000|2025-02-12 14:32:50|1791.65|1782.35|1792.15|1782.85|1792.15|1782.85|1790.65|1781.35|5
1739370780000|2025-02-12 14:33:00|1793.15|1783.85|1791.65|1782.35|1793.65|1784.35|1791.15|1781.85|20
1739370790000|2025-02-12 14:33:10|1791.15|1781.85|1794.15|1784.85|1794.15|1784.85|1791.15|1781.85|10
1739370800000|2025-02-12 14:33:20|1793.65|1784.35|1795.65|1786.35|1795.65|1786.35|1793.15|1783.85|6
1739370810000|2025-02-12 14:33:30|1796.15|1786.85|1796.15|1786.85|1796.15|1786.85|1795.15|1785.85|7
1739370820000|2025-02-12 14:33:40|1797.15|1787.85|1801.65|1792.35|1801.65|1792.35|1797.15|1787.85|6
1739370830000|2025-02-12 14:33:50|1802.15|1792.85|1800.65|1791.35|1802.15|1792.85|1799.65|1790.35|6
1739370840000|2025-02-12 14:34:00|1800.15|1790.85|1802.15|1792.85|1802.15|1792.85|1799.15|1789.85|9
1739370850000|2025-02-12 14:34:10|1801.15|1791.85|1800.65|1791.35|1801.65|1792.35|1799.15|1789.85|8
1739370860000|2025-02-12 14:34:20|1801.15|1791.85|1799.65|1790.35|1801.15|1791.85|1799.65|1790.35|7
1739370870000|2025-02-12 14:34:30|1799.15|1789.85|1797.15|1787.85|1799.15|1789.85|1796.15|1786.85|9
1739370880000|2025-02-12 14:34:40|1796.65|1787.35|1796.15|1786.85|1797.65|1788.35|1796.15|1786.85|5
1739370890000|2025-02-12 14:34:50|1796.65|1787.35|1796.15|1786.85|1797.65|1788.35|1796.15|1786.85|8
1739370900000|2025-02-12 14:35:00|1795.65|1786.35|1802.15|1792.85|1802.15|1792.85|1795.65|1786.35|12
1739370910000|2025-02-12 14:35:10|1801.65|1792.35|1800.65|1791.35|1802.15|1792.85|1800.65|1791.35|14
1739370920000|2025-02-12 14:35:20|1800.15|1790.85|1799.65|1790.35|1800.65|1791.35|1798.15|1788.85|10
1739370930000|2025-02-12 14:35:30|1799.15|1789.85|1797.65|1788.35|1799.65|1790.35|1797.15|1787.85|10
1739370940000|2025-02-12 14:35:40|1797.15|1787.85|1799.65|1790.35|1799.65|1790.35|1797.15|1787.85|7
1739370950000|2025-02-12 14:35:50|1799.15|1789.85|1801.65|1792.35|1801.65|1792.35|1798.65|1789.35|8
1739370960000|2025-02-12 14:36:00|1801.15|1791.85|1798.65|1789.35|1801.15|1791.85|1797.15|1787.85|16
1739370970000|2025-02-12 14:36:10|1799.15|1789.85|1796.65|1787.35|1799.65|1790.35|1796.65|1787.35|15
1739370980000|2025-02-12 14:36:20|1797.15|1787.85|1802.15|1792.85|1802.15|1792.85|1797.15|1787.85|12
1739370990000|2025-02-12 14:36:30|1803.65|1794.35|1801.65|1792.35|1803.65|1794.35|1801.65|1792.35|10
1739371000000|2025-02-12 14:36:40|1802.15|1792.85|1804.65|1795.35|1804.65|1795.35|1802.15|1792.85|8
1739371010000|2025-02-12 14:36:50|1804.15|1794.85|1805.15|1795.85|1807.65|1798.35|1804.15|1794.85|12
1739371020000|2025-02-12 14:37:00|1804.65|1795.35|1806.65|1797.35|1807.15|1797.85|1803.15|1793.85|13
1739371030000|2025-02-12 14:37:10|1807.65|1798.35|1806.65|1797.35|1807.65|1798.35|1806.65|1797.35|9
1739371040000|2025-02-12 14:37:20|1806.15|1796.85|1809.65|1800.35|1810.15|1800.85|1806.15|1796.85|9
1739371050000|2025-02-12 14:37:30|1810.15|1800.85|1810.15|1800.85|1810.15|1800.85|1809.65|1800.35|5
1739371060000|2025-02-12 14:37:40|1809.15|1799.85|1808.65|1799.35|1809.15|1799.85|1808.15|1798.85|4
1739371070000|2025-02-12 14:37:50|1809.15|1799.85|1809.65|1800.35|1810.15|1800.85|1808.65|1799.35|8
1739371080000|2025-02-12 14:38:00|1808.65|1799.35|1804.65|1795.35|1808.65|1799.35|1803.65|1794.35|13
1739371090000|2025-02-12 14:38:10|1805.65|1796.35|1808.65|1799.35|1808.65|1799.35|1805.65|1796.35|11
1739371100000|2025-02-12 14:38:20|1808.15|1798.85|1806.65|1797.35|1808.15|1798.85|1806.15|1796.85|12
1739371110000|2025-02-12 14:38:30|1806.15|1796.85|1807.65|1798.35|1807.65|1798.35|1806.15|1796.85|4
1739371120000|2025-02-12 14:38:40|1807.15|1797.85|1805.15|1795.85|1807.15|1797.85|1805.15|1795.85|3
1739371130000|2025-02-12 14:38:50|1805.65|1796.35|1806.65|1797.35|1806.65|1797.35|1805.65|1796.35|3
1739371140000|2025-02-12 14:39:00|1805.65|1796.35|1808.15|1798.85|1808.65|1799.35|1804.65|1795.35|11
1739371150000|2025-02-12 14:39:10|1808.65|1799.35|1809.15|1799.85|1809.65|1800.35|1808.65|1799.35|6
1739371160000|2025-02-12 14:39:20|1807.65|1798.35|1806.65|1797.35|1807.65|1798.35|1806.15|1796.85|5
1739371170000|2025-02-12 14:39:30|1807.15|1797.85|1807.65|1798.35|1808.15|1798.85|1806.15|1796.85|9
1739371180000|2025-02-12 14:39:40|1808.15|1798.85|1810.15|1800.85|1810.15|1800.85|1808.15|1798.85|5
1739371190000|2025-02-12 14:39:50|1809.65|1800.35|1806.15|1796.85|1809.65|1800.35|1806.15|1796.85|11
1739371200000|2025-02-12 14:40:00|1804.65|1795.35|1807.65|1798.35|1807.65|1798.35|1803.15|1793.85|14
1739371210000|2025-02-12 14:40:10|1808.65|1799.35|1811.15|1801.85|1811.65|1802.35|1808.65|1799.35|10
1739371220000|2025-02-12 14:40:20|1811.65|1802.35|1811.15|1801.85|1812.15|1802.85|1811.15|1801.85|8
1739371230000|2025-02-12 14:40:30|1810.65|1801.35|1812.15|1802.85|1812.15|1802.85|1810.65|1801.35|10
1739371240000|2025-02-12 14:40:40|1811.65|1802.35|1812.15|1802.85|1812.15|1802.85|1811.15|1801.85|10
1739371250000|2025-02-12 14:40:50|1812.65|1803.35|1812.65|1803.35|1812.65|1803.35|1812.15|1802.85|3
1739371260000|2025-02-12 14:41:00|1813.65|1804.35|1813.65|1804.35|1813.65|1804.35|1813.65|1804.35|1
1739371270000|2025-02-12 14:41:10|1814.15|1804.85|1814.15|1804.85|1814.15|1804.85|1813.65|1804.35|3
1739371290000|2025-02-12 14:41:30|1813.65|1804.35|1813.65|1804.35|1813.65|1804.35|1813.65|1804.35|1
1739371300000|2025-02-12 14:41:40|1814.15|1804.85|1815.65|1806.35|1815.65|1806.35|1814.15|1804.85|3
1739371310000|2025-02-12 14:41:50|1816.15|1806.85|1816.15|1806.85|1816.15|1806.85|1815.65|1806.35|3
1739371320000|2025-02-12 14:42:00|1817.65|1808.35|1818.15|1808.85|1818.15|1808.85|1817.65|1808.35|4
1739371330000|2025-02-12 14:42:10|1819.65|1810.35|1818.65|1809.35|1820.15|1810.85|1818.65|1809.35|4
1739371340000|2025-02-12 14:42:20|1818.15|1808.85|1818.65|1809.35|1819.15|1809.85|1817.65|1808.35|10
1739371350000|2025-02-12 14:42:30|1819.15|1809.85|1817.65|1808.35|1819.65|1810.35|1817.65|1808.35|9
1739371360000|2025-02-12 14:42:40|1817.15|1807.85|1816.65|1807.35|1817.15|1807.85|1816.65|1807.35|4
1739371370000|2025-02-12 14:42:50|1817.15|1807.85|1817.65|1808.35|1819.15|1809.85|1817.15|1807.85|10
1739371380000|2025-02-12 14:43:00|1816.65|1807.35|1815.65|1806.35|1816.65|1807.35|1815.15|1805.85|8
1739371390000|2025-02-12 14:43:10|1816.15|1806.85|1818.65|1809.35|1818.65|1809.35|1816.15|1806.85|5
1739371400000|2025-02-12 14:43:20|1819.15|1809.85|1818.65|1809.35|1819.65|1810.35|1817.65|1808.35|7
1739371410000|2025-02-12 14:43:30|1819.15|1809.85|1820.15|1810.85|1820.15|1810.85|1819.15|1809.85|3
1739371420000|2025-02-12 14:43:40|1819.65|1810.35|1820.15|1810.85|1820.15|1810.85|1818.15|1808.85|9
1739371430000|2025-02-12 14:43:50|1819.65|1810.35|1818.65|1809.35|1819.65|1810.35|1817.65|1808.35|6
1739371440000|2025-02-12 14:44:00|1818.15|1808.85|1820.15|1810.85|1820.15|1810.85|1817.15|1807.85|8
1739371460000|2025-02-12 14:44:20|1819.65|1810.35|1820.15|1810.85|1820.15|1810.85|1819.15|1809.85|8
1739371470000|2025-02-12 14:44:30|1820.65|1811.35|1818.65|1809.35|1820.65|1811.35|1818.65|1809.35|5
1739371480000|2025-02-12 14:44:40|1819.15|1809.85|1819.15|1809.85|1819.15|1809.85|1818.15|1808.85|7
1739371490000|2025-02-12 14:44:50|1819.65|1810.35|1818.15|1808.85|1819.65|1810.35|1818.15|1808.85|9
1739371500000|2025-02-12 14:45:00|1817.65|1808.35|1813.65|1804.35|1817.65|1808.35|1813.65|1804.35|11
1739371510000|2025-02-12 14:45:10|1813.15|1803.85|1813.15|1803.85|1813.65|1804.35|1811.65|1802.35|15
1739371520000|2025-02-12 14:45:20|1812.65|1803.35|1812.65|1803.35|1813.65|1804.35|1812.15|1802.85|13
1739371530000|2025-02-12 14:45:30|1812.15|1802.85|1812.65|1803.35|1812.65|1803.35|1812.15|1802.85|2
1739371540000|2025-02-12 14:45:40|1813.15|1803.85|1813.65|1804.35|1814.15|1804.85|1813.15|1803.85|8
1739371550000|2025-02-12 14:45:50|1813.15|1803.85|1813.65|1804.35|1814.15|1804.85|1813.15|1803.85|6
1739371560000|2025-02-12 14:46:00|1814.15|1804.85|1815.15|1805.85|1815.15|1805.85|1812.65|1803.35|12
1739371570000|2025-02-12 14:46:10|1814.65|1805.35|1814.65|1805.35|1816.65|1807.35|1814.65|1805.35|7
1739371580000|2025-02-12 14:46:20|1814.15|1804.85|1816.65|1807.35|1817.65|1808.35|1813.65|1804.35|11
1739371590000|2025-02-12 14:46:30|1817.65|1808.35|1819.65|1810.35|1819.65|1810.35|1817.15|1807.85|7
1739371600000|2025-02-12 14:46:40|1820.65|1811.35|1820.65|1811.35|1821.65|1812.35|1820.65|1811.35|5
1739371610000|2025-02-12 14:46:50|1821.15|1811.85|1821.65|1812.35|1822.15|1812.85|1820.65|1811.35|11
1739371620000|2025-02-12 14:47:00|1822.15|1812.85|1822.15|1812.85|1822.15|1812.85|1822.15|1812.85|1
1739371630000|2025-02-12 14:47:10|1823.15|1813.85|1822.65|1813.35|1824.15|1814.85|1821.65|1812.35|10
1739371640000|2025-02-12 14:47:20|1823.15|1813.85|1821.65|1812.35|1823.65|1814.35|1821.65|1812.35|10
1739371650000|2025-02-12 14:47:30|1821.15|1811.85|1819.65|1810.35|1821.15|1811.85|1819.65|1810.35|7
1739371660000|2025-02-12 14:47:40|1819.15|1809.85|1817.65|1808.35|1819.65|1810.35|1816.65|1807.35|7
1739371670000|2025-02-12 14:47:50|1817.15|1807.85|1814.65|1805.35|1817.15|1807.85|1814.65|1805.35|8
1739371680000|2025-02-12 14:48:00|1815.15|1805.85|1812.65|1803.35|1815.15|1805.85|1812.65|1803.35|14
1739371690000|2025-02-12 14:48:10|1812.15|1802.85|1815.65|1806.35|1816.15|1806.85|1811.65|1802.35|12
1739371700000|2025-02-12 14:48:20|1816.15|1806.85|1817.65|1808.35|1818.15|1808.85|1816.15|1806.85|12
1739371710000|2025-02-12 14:48:30|1818.15|1808.85|1818.65|1809.35|1819.15|1809.85|1817.65|1808.35|7
1739371720000|2025-02-12 14:48:40|1818.15|1808.85|1817.65|1808.35|1818.65|1809.35|1816.65|1807.35|11
1739371730000|2025-02-12 14:48:50|1816.65|1807.35|1816.65|1807.35|1817.15|1807.85|1815.65|1806.35|8
1739371740000|2025-02-12 14:49:00|1816.15|1806.85|1815.15|1805.85|1817.15|1807.85|1815.15|1805.85|9
1739371750000|2025-02-12 14:49:10|1814.65|1805.35|1814.65|1805.35|1814.65|1805.35|1813.15|1803.85|10
1739371760000|2025-02-12 14:49:20|1815.65|1806.35|1815.65|1806.35|1816.15|1806.85|1815.65|1806.35|3
1739371770000|2025-02-12 14:49:30|1816.15|1806.85|1813.15|1803.85|1816.15|1806.85|1813.15|1803.85|7
1739371780000|2025-02-12 14:49:40|1813.65|1804.35|1813.15|1803.85|1814.65|1805.35|1813.15|1803.85|6
1739371790000|2025-02-12 14:49:50|1813.65|1804.35|1813.15|1803.85|1814.15|1804.85|1813.15|1803.85|5
1739371800000|2025-02-12 14:50:00|1812.65|1803.35|1813.15|1803.85|1813.65|1804.35|1811.65|1802.35|11
1739371810000|2025-02-12 14:50:10|1812.15|1802.85|1810.15|1800.85|1812.15|1802.85|1810.15|1800.85|5
1739371820000|2025-02-12 14:50:20|1809.65|1800.35|1809.15|1799.85|1809.65|1800.35|1809.15|1799.85|2
1739371830000|2025-02-12 14:50:30|1806.65|1797.35|1806.65|1797.35|1806.65|1797.35|1805.15|1795.85|13
1739371840000|2025-02-12 14:50:40|1806.15|1796.85|1807.65|1798.35|1808.15|1798.85|1806.15|1796.85|8
1739371850000|2025-02-12 14:50:50|1806.65|1797.35|1808.65|1799.35|1808.65|1799.35|1806.65|1797.35|6
1739371860000|2025-02-12 14:51:00|1809.15|1799.85|1806.65|1797.35|1809.65|1800.35|1805.65|1796.35|12
1739371870000|2025-02-12 14:51:10|1806.15|1796.85|1805.65|1796.35|1806.65|1797.35|1805.15|1795.85|9
1739371880000|2025-02-12 14:51:20|1806.15|1796.85|1806.15|1796.85|1807.15|1797.85|1806.15|1796.85|7
1739371890000|2025-02-12 14:51:30|1805.65|1796.35|1807.15|1797.85|1807.15|1797.85|1805.65|1796.35|4
1739371900000|2025-02-12 14:51:40|1807.65|1798.35|1809.65|1800.35|1809.65|1800.35|1807.65|1798.35|5
1739371910000|2025-02-12 14:51:50|1810.15|1800.85|1810.65|1801.35|1811.15|1801.85|1809.65|1800.35|8
1739371920000|2025-02-12 14:52:00|1811.65|1802.35|1814.15|1804.85|1814.15|1804.85|1811.65|1802.35|10
1739371930000|2025-02-12 14:52:10|1815.15|1805.85|1815.15|1805.85|1817.65|1808.35|1815.15|1805.85|11
1739371940000|2025-02-12 14:52:20|1814.65|1805.35|1812.65|1803.35|1815.15|1805.85|1812.15|1802.85|11
1739371950000|2025-02-12 14:52:30|1813.15|1803.85|1813.65|1804.35|1814.65|1805.35|1812.15|1802.85|11
1739371960000|2025-02-12 14:52:40|1813.15|1803.85|1814.65|1805.35|1815.65|1806.35|1813.15|1803.85|9
1739371970000|2025-02-12 14:52:50|1813.65|1804.35|1814.65|1805.35|1814.65|1805.35|1813.65|1804.35|7
1739371980000|2025-02-12 14:53:00|1814.15|1804.85|1816.15|1806.85|1816.15|1806.85|1814.15|1804.85|9
1739371990000|2025-02-12 14:53:10|1816.65|1807.35|1816.15|1806.85|1816.65|1807.35|1816.15|1806.85|6
1739372000000|2025-02-12 14:53:20|1816.65|1807.35|1816.65|1807.35|1817.15|1807.85|1815.15|1805.85|9
1739372010000|2025-02-12 14:53:30|1816.15|1806.85|1813.65|1804.35|1816.15|1806.85|1813.65|1804.35|5
1739372020000|2025-02-12 14:53:40|1814.15|1804.85|1813.15|1803.85|1814.65|1805.35|1813.15|1803.85|9
1739372030000|2025-02-12 14:53:50|1812.65|1803.35|1810.15|1800.85|1812.65|1803.35|1810.15|1800.85|5
1739372040000|2025-02-12 14:54:00|1809.65|1800.35|1809.65|1800.35|1809.65|1800.35|1808.65|1799.35|4
1739372050000|2025-02-12 14:54:10|1810.15|1800.85|1809.65|1800.35|1810.65|1801.35|1809.65|1800.35|6
1739372060000|2025-02-12 14:54:20|1810.65|1801.35|1810.65|1801.35|1810.65|1801.35|1810.15|1800.85|3
1739372070000|2025-02-12 14:54:30|1810.15|1800.85|1809.65|1800.35|1810.65|1801.35|1809.65|1800.35|4
1739372080000|2025-02-12 14:54:40|1810.15|1800.85|1810.65|1801.35|1810.65|1801.35|1809.65|1800.35|5
1739372090000|2025-02-12 14:54:50|1811.65|1802.35|1811.65|1802.35|1811.65|1802.35|1811.15|1801.85|3
1739372100000|2025-02-12 14:55:00|1812.15|1802.85|1813.65|1804.35|1814.15|1804.85|1812.15|1802.85|12
1739372110000|2025-02-12 14:55:10|1812.65|1803.35|1814.15|1804.85|1814.15|1804.85|1812.15|1802.85|10
1739372120000|2025-02-12 14:55:20|1813.65|1804.35|1813.15|1803.85|1815.65|1806.35|1812.65|1803.35|11
1739372130000|2025-02-12 14:55:30|1813.65|1804.35|1813.15|1803.85|1813.65|1804.35|1811.65|1802.35|10
1739372140000|2025-02-12 14:55:40|1813.65|1804.35|1812.65|1803.35|1813.65|1804.35|1812.65|1803.35|4
1739372160000|2025-02-12 14:56:00|1813.65|1804.35|1815.65|1806.35|1815.65|1806.35|1813.65|1804.35|7
1739372170000|2025-02-12 14:56:10|1816.15|1806.85|1817.15|1807.85|1817.15|1807.85|1816.15|1806.85|5
1739372180000|2025-02-12 14:56:20|1817.65|1808.35|1817.65|1808.35|1817.65|1808.35|1816.15|1806.85|5
1739372190000|2025-02-12 14:56:30|1817.15|1807.85|1819.65|1810.35|1820.15|1810.85|1817.15|1807.85|16
1739372200000|2025-02-12 14:56:40|1819.15|1809.85|1818.65|1809.35|1819.65|1810.35|1817.65|1808.35|8
1739372210000|2025-02-12 14:56:50|1818.15|1808.85|1815.65|1806.35|1818.65|1809.35|1815.65|1806.35|13
1739372220000|2025-02-12 14:57:00|1814.65|1805.35|1815.65|1806.35|1817.65|1808.35|1814.15|1804.85|15
1739372230000|2025-02-12 14:57:10|1815.15|1805.85|1815.65|1806.35|1816.65|1807.35|1815.15|1805.85|5
1739372240000|2025-02-12 14:57:20|1815.15|1805.85|1814.65|1805.35|1815.65|1806.35|1814.65|1805.35|3
1739372250000|2025-02-12 14:57:30|1813.65|1804.35|1814.15|1804.85|1814.65|1805.35|1813.65|1804.35|4
1739372260000|2025-02-12 14:57:40|1813.65|1804.35|1814.15|1804.85|1814.15|1804.85|1812.65|1803.35|7
1739372270000|2025-02-12 14:57:50|1813.65|1804.35|1815.15|1805.85|1815.15|1805.85|1813.65|1804.35|7
1739372280000|2025-02-12 14:58:00|1815.65|1806.35|1817.15|1807.85|1817.15|1807.85|1815.65|1806.35|10
1739372290000|2025-02-12 14:58:10|1816.65|1807.35|1815.15|1805.85|1816.65|1807.35|1815.15|1805.85|8
1739372300000|2025-02-12 14:58:20|1815.65|1806.35|1816.65|1807.35|1816.65|1807.35|1815.65|1806.35|3
1739372310000|2025-02-12 14:58:30|1817.65|1808.35|1818.15|1808.85|1819.15|1809.85|1817.15|1807.85|8
1739372320000|2025-02-12 14:58:40|1817.65|1808.35|1818.15|1808.85|1818.65|1809.35|1816.65|1807.35|11
1739372330000|2025-02-12 14:58:50|1818.65|1809.35|1818.65|1809.35|1818.65|1809.35|1818.65|1809.35|1
1739372340000|2025-02-12 14:59:00|1819.15|1809.85|1820.15|1810.85|1820.15|1810.85|1819.15|1809.85|3
1739372350000|2025-02-12 14:59:10|1819.65|1810.35|1817.15|1807.85|1819.65|1810.35|1817.15|1807.85|7
1739372360000|2025-02-12 14:59:20|1817.65|1808.35|1816.65|1807.35|1817.65|1808.35|1816.65|1807.35|3
1739372370000|2025-02-12 14:59:30|1817.65|1808.35|1817.65|1808.35|1818.15|1808.85|1816.65|1807.35|8
1739372380000|2025-02-12 14:59:40|1818.15|1808.85|1818.65|1809.35|1818.65|1809.35|1818.15|1808.85|4
1739372390000|2025-02-12 14:59:50|1819.15|1809.85|1818.65|1809.35|1819.15|1809.85|1818.65|1809.35|2
1739372400000|2025-02-12 15:00:00|1818.15|1808.85|1821.65|1812.35|1822.15|1812.85|1818.15|1808.85|16
1739372410000|2025-02-12 15:00:10|1820.65|1811.35|1818.15|1808.85|1820.65|1811.35|1817.65|1808.35|17
1739372420000|2025-02-12 15:00:20|1817.65|1808.35|1814.15|1804.85|1817.65|1808.35|1813.65|1804.35|12
1739372430000|2025-02-12 15:00:30|1814.65|1805.35|1815.65|1806.35|1816.15|1806.85|1813.65|1804.35|13
1739372440000|2025-02-12 15:00:40|1815.15|1805.85|1813.65|1804.35|1815.65|1806.35|1813.65|1804.35|8
1739372450000|2025-02-12 15:00:50|1813.15|1803.85|1814.65|1805.35|1815.15|1805.85|1812.65|1803.35|11
1739372460000|2025-02-12 15:01:00|1814.15|1804.85|1812.15|1802.85|1814.15|1804.85|1811.65|1802.35|16
1739372470000|2025-02-12 15:01:10|1811.65|1802.35|1809.65|1800.35|1812.15|1802.85|1809.15|1799.85|13
1739372480000|2025-02-12 15:01:20|1810.15|1800.85|1809.65|1800.35|1811.65|1802.35|1809.15|1799.85|14
1739372490000|2025-02-12 15:01:30|1809.15|1799.85|1807.65|1798.35|1810.15|1800.85|1807.65|1798.35|17
1739372500000|2025-02-12 15:01:40|1807.15|1797.85|1808.65|1799.35|1809.15|1799.85|1807.15|1797.85|9
1739372510000|2025-02-12 15:01:50|1808.15|1798.85|1809.15|1799.85|1809.65|1800.35|1807.65|1798.35|10
1739372520000|2025-02-12 15:02:00|1808.65|1799.35|1805.65|1796.35|1809.15|1799.85|1805.15|1795.85|17
1739372530000|2025-02-12 15:02:10|1805.15|1795.85|1806.65|1797.35|1807.15|1797.85|1803.65|1794.35|12
1739372540000|2025-02-12 15:02:20|1806.15|1796.85|1808.65|1799.35|1809.65|1800.35|1804.65|1795.35|19
1739372550000|2025-02-12 15:02:30|1809.15|1799.85|1808.15|1798.85|1810.65|1801.35|1807.65|1798.35|20
1739372560000|2025-02-12 15:02:40|1807.65|1798.35|1808.65|1799.35|1808.65|1799.35|1807.15|1797.85|9
1739372570000|2025-02-12 15:02:50|1808.15|1798.85|1805.65|1796.35|1808.65|1799.35|1804.65|1795.35|12
1739372580000|2025-02-12 15:03:00|1804.65|1795.35|1804.65|1795.35|1806.65|1797.35|1804.65|1795.35|12
1739372590000|2025-02-12 15:03:10|1803.65|1794.35|1804.15|1794.85|1805.65|1796.35|1803.15|1793.85|10
1739372600000|2025-02-12 15:03:20|1803.65|1794.35|1803.65|1794.35|1804.65|1795.35|1803.15|1793.85|9
1739372610000|2025-02-12 15:03:30|1804.65|1795.35|1804.65|1795.35|1805.15|1795.85|1803.15|1793.85|8
1739372620000|2025-02-12 15:03:40|1804.15|1794.85|1804.65|1795.35|1806.15|1796.85|1803.65|1794.35|15
1739372630000|2025-02-12 15:03:50|1805.65|1796.35|1806.65|1797.35|1807.65|1798.35|1805.65|1796.35|5
1739372640000|2025-02-12 15:04:00|1806.15|1796.85|1807.65|1798.35|1807.65|1798.35|1804.65|1795.35|19
1739372650000|2025-02-12 15:04:10|1808.15|1798.85|1810.65|1801.35|1810.65|1801.35|1807.15|1797.85|13
1739372660000|2025-02-12 15:04:20|1811.65|1802.35|1811.65|1802.35|1812.65|1803.35|1811.65|1802.35|4
1739372670000|2025-02-12 15:04:30|1811.15|1801.85|1812.65|1803.35|1812.65|1803.35|1810.65|1801.35|10
1739372680000|2025-02-12 15:04:40|1813.15|1803.85|1813.65|1804.35|1814.15|1804.85|1812.65|1803.35|9
1739372690000|2025-02-12 15:04:50|1813.15|1803.85|1811.65|1802.35|1813.65|1804.35|1811.65|1802.35|10
1739372700000|2025-02-12 15:05:00|1812.65|1803.35|1807.65|1798.35|1812.65|1803.35|1807.65|1798.35|14
1739372710000|2025-02-12 15:05:10|1807.15|1797.85|1804.65|1795.35|1807.15|1797.85|1804.15|1794.85|14
1739372720000|2025-02-12 15:05:20|1803.65|1794.35|1801.15|1791.85|1803.65|1794.35|1801.15|1791.85|9
1739372730000|2025-02-12 15:05:30|1800.15|1790.85|1801.15|1791.85|1801.65|1792.35|1799.15|1789.85|12
1739372740000|2025-02-12 15:05:40|1800.65|1791.35|1800.65|1791.35|1800.65|1791.35|1798.15|1788.85|13
1739372750000|2025-02-12 15:05:50|1800.15|1790.85|1800.65|1791.35|1802.65|1793.35|1799.65|1790.35|15
1739372760000|2025-02-12 15:06:00|1800.15|1790.85|1805.15|1795.85|1805.15|1795.85|1798.65|1789.35|25
1739372770000|2025-02-12 15:06:10|1804.65|1795.35|1804.65|1795.35|1806.15|1796.85|1803.15|1793.85|11
1739372780000|2025-02-12 15:06:20|1805.15|1795.85|1802.65|1793.35|1806.15|1796.85|1802.65|1793.35|11
1739372790000|2025-02-12 15:06:30|1802.15|1792.85|1801.15|1791.85|1802.15|1792.85|1800.15|1790.85|14
1739372800000|2025-02-12 15:06:40|1801.65|1792.35|1799.65|1790.35|1801.65|1792.35|1798.65|1789.35|12
1739372810000|2025-02-12 15:06:50|1800.15|1790.85|1801.15|1791.85|1801.15|1791.85|1799.65|1790.35|8
1739372820000|2025-02-12 15:07:00|1802.15|1792.85|1797.65|1788.35|1802.15|1792.85|1797.65|1788.35|16
1739372830000|2025-02-12 15:07:10|1797.15|1787.85|1797.65|1788.35|1798.15|1788.85|1797.15|1787.85|6
1739372840000|2025-02-12 15:07:20|1792.15|1782.85|1792.65|1783.35|1793.65|1784.35|1790.65|1781.35|15
1739372850000|2025-02-12 15:07:30|1793.15|1783.85|1793.15|1783.85|1793.65|1784.35|1792.65|1783.35|9
1739372860000|2025-02-12 15:07:40|1793.65|1784.35|1792.15|1782.85|1794.15|1784.85|1792.15|1782.85|16
1739372870000|2025-02-12 15:07:50|1792.65|1783.35|1793.65|1784.35|1793.65|1784.35|1791.65|1782.35|12
1739372880000|2025-02-12 15:08:00|1794.15|1784.85|1794.65|1785.35|1796.15|1786.85|1793.65|1784.35|13
1739372890000|2025-02-12 15:08:10|1794.15|1784.85|1793.65|1784.35|1795.65|1786.35|1793.65|1784.35|13
1739372900000|2025-02-12 15:08:20|1794.65|1785.35|1793.15|1783.85|1796.15|1786.85|1792.65|1783.35|16
1739372910000|2025-02-12 15:08:30|1792.15|1782.85|1793.65|1784.35|1793.65|1784.35|1792.15|1782.85|8
1739372920000|2025-02-12 15:08:40|1793.15|1783.85|1791.65|1782.35|1793.65|1784.35|1791.65|1782.35|7
1739372930000|2025-02-12 15:08:50|1792.65|1783.35|1792.65|1783.35|1793.65|1784.35|1792.15|1782.85|12
1739372940000|2025-02-12 15:09:00|1793.15|1783.85|1795.65|1786.35|1797.65|1788.35|1793.15|1783.85|12
1739372950000|2025-02-12 15:09:10|1795.15|1785.85|1794.65|1785.35|1795.15|1785.85|1793.15|1783.85|14
1739372960000|2025-02-12 15:09:20|1795.15|1785.85|1794.65|1785.35|1796.65|1787.35|1794.65|1785.35|12
1739372970000|2025-02-12 15:09:30|1795.15|1785.85|1797.15|1787.85|1797.65|1788.35|1795.15|1785.85|11
1739372980000|2025-02-12 15:09:40|1796.65|1787.35|1795.15|1785.85|1797.65|1788.35|1795.15|1785.85|9
1739372990000|2025-02-12 15:09:50|1795.65|1786.35|1794.15|1784.85|1795.65|1786.35|1794.15|1784.85|5
1739373000000|2025-02-12 15:10:00|1794.65|1785.35|1792.65|1783.35|1796.15|1786.85|1792.65|1783.35|10
1739373010000|2025-02-12 15:10:10|1793.15|1783.85|1791.15|1781.85|1793.15|1783.85|1791.15|1781.85|9
1739373020000|2025-02-12 15:10:20|1790.65|1781.35|1789.65|1780.35|1790.65|1781.35|1789.15|1779.85|11
1739373030000|2025-02-12 15:10:30|1789.15|1779.85|1789.15|1779.85|1789.65|1780.35|1789.15|1779.85|7
1739373040000|2025-02-12 15:10:40|1789.65|1780.35|1788.65|1779.35|1789.65|1780.35|1788.15|1778.85|8
1739373050000|2025-02-12 15:10:50|1789.65|1780.35|1789.15|1779.85|1789.65|1780.35|1788.65|1779.35|6
1739373060000|2025-02-12 15:11:00|1789.65|1780.35|1788.65|1779.35|1789.65|1780.35|1788.15|1778.85|7
1739373070000|2025-02-12 15:11:10|1789.15|1779.85|1786.65|1777.35|1789.15|1779.85|1785.15|1775.85|14
1739373080000|2025-02-12 15:11:20|1786.15|1776.85|1785.15|1775.85|1786.65|1777.35|1785.15|1775.85|10
1739373090000|2025-02-12 15:11:30|1785.65|1776.35|1784.65|1775.35|1785.65|1776.35|1783.15|1773.85|6
1739373100000|2025-02-12 15:11:40|1785.65|1776.35|1785.65|1776.35|1786.65|1777.35|1784.65|1775.35|11
1739373110000|2025-02-12 15:11:50|1786.15|1776.85|1784.65|1775.35|1786.65|1777.35|1784.65|1775.35|8
1739373120000|2025-02-12 15:12:00|1785.15|1775.85|1785.65|1776.35|1786.65|1777.35|1785.15|1775.85|14
1739373130000|2025-02-12 15:12:10|1785.15|1775.85|1787.65|1778.35|1787.65|1778.35|1785.15|1775.85|12
1739373140000|2025-02-12 15:12:20|1787.15|1777.85|1787.65|1778.35|1788.65|1779.35|1786.65|1777.35|12
1739373150000|2025-02-12 15:12:30|1788.15|1778.85|1787.65|1778.35|1788.15|1778.85|1786.65|1777.35|5
1739373160000|2025-02-12 15:12:40|1786.65|1777.35|1787.65|1778.35|1787.65|1778.35|1786.15|1776.85|5
1739373170000|2025-02-12 15:12:50|1788.65|1779.35|1789.15|1779.85|1789.15|1779.85|1788.65|1779.35|6
1739373180000|2025-02-12 15:13:00|1789.65|1780.35|1791.65|1782.35|1793.15|1783.85|1789.65|1780.35|15
1739373190000|2025-02-12 15:13:10|1791.15|1781.85|1792.65|1783.35|1792.65|1783.35|1790.15|1780.85|12
1739373200000|2025-02-12 15:13:20|1792.15|1782.85|1792.65|1783.35|1792.65|1783.35|1791.65|1782.35|8
1739373210000|2025-02-12 15:13:30|1793.15|1783.85|1794.15|1784.85|1794.65|1785.35|1792.65|1783.35|14
1739373220000|2025-02-12 15:13:40|1793.65|1784.35|1794.65|1785.35|1794.65|1785.35|1792.65|1783.35|6
1739373230000|2025-02-12 15:13:50|1793.65|1784.35|1793.15|1783.85|1793.65|1784.35|1793.15|1783.85|2
1739373240000|2025-02-12 15:14:00|1793.65|1784.35|1793.15|1783.85|1793.65|1784.35|1791.65|1782.35|10
1739373250000|2025-02-12 15:14:10|1793.65|1784.35|1793.15|1783.85|1793.65|1784.35|1792.15|1782.85|9
1739373260000|2025-02-12 15:14:20|1792.65|1783.35|1793.15|1783.85|1794.15|1784.85|1792.65|1783.35|7
1739373270000|2025-02-12 15:14:30|1792.15|1782.85|1792.65|1783.35|1793.65|1784.35|1792.15|1782.85|6
1739373280000|2025-02-12 15:14:40|1793.65|1784.35|1794.65|1785.35|1794.65|1785.35|1793.65|1784.35|3
1739373290000|2025-02-12 15:14:50|1794.15|1784.85|1793.65|1784.35|1795.15|1785.85|1793.15|1783.85|8
1739373300000|2025-02-12 15:15:00|1792.65|1783.35|1793.15|1783.85|1793.15|1783.85|1792.65|1783.35|4
1739373310000|2025-02-12 15:15:10|1792.65|1783.35|1793.15|1783.85|1793.15|1783.85|1792.65|1783.35|2
1739373320000|2025-02-12 15:15:20|1792.65|1783.35|1794.65|1785.35|1794.65|1785.35|1792.65|1783.35|4
1739373330000|2025-02-12 15:15:30|1794.15|1784.85|1798.15|1788.85|1798.15|1788.85|1794.15|1784.85|13
1739373410000|2025-02-12 15:16:50|1799.15|1789.85|1800.15|1790.85|1800.15|1790.85|1799.15|1789.85|3
1739373420000|2025-02-12 15:17:00|1801.15|1791.85|1802.65|1793.35|1804.15|1794.85|1800.65|1791.35|16
1739373430000|2025-02-12 15:17:10|1803.15|1793.85|1803.65|1794.35|1804.15|1794.85|1802.65|1793.35|6
1739373440000|2025-02-12 15:17:20|1804.15|1794.85|1804.15|1794.85|1804.15|1794.85|1803.15|1793.85|7
1739373450000|2025-02-12 15:17:30|1805.15|1795.85|1808.15|1798.85|1808.15|1798.85|1805.15|1795.85|10
1739373460000|2025-02-12 15:17:40|1806.65|1797.35|1808.15|1798.85|1808.15|1798.85|1806.65|1797.35|10
1739373470000|2025-02-12 15:17:50|1807.65|1798.35|1805.65|1796.35|1807.65|1798.35|1805.15|1795.85|10
1739373480000|2025-02-12 15:18:00|1806.15|1796.85|1805.65|1796.35|1807.15|1797.85|1805.15|1795.85|10
1739373490000|2025-02-12 15:18:10|1804.65|1795.35|1804.15|1794.85|1805.65|1796.35|1803.15|1793.85|9
1739373500000|2025-02-12 15:18:20|1804.65|1795.35|1804.65|1795.35|1806.15|1796.85|1804.65|1795.35|8
1739373510000|2025-02-12 15:18:30|1803.65|1794.35|1802.65|1793.35|1804.65|1795.35|1802.15|1792.85|10
1739373520000|2025-02-12 15:18:40|1802.15|1792.85|1804.15|1794.85|1804.15|1794.85|1802.15|1792.85|11
1739373530000|2025-02-12 15:18:50|1804.65|1795.35|1807.65|1798.35|1807.65|1798.35|1803.65|1794.35|12
1739373540000|2025-02-12 15:19:00|1808.65|1799.35|1809.65|1800.35|1810.15|1800.85|1808.65|1799.35|6
1739373550000|2025-02-12 15:19:10|1808.65|1799.35|1807.65|1798.35|1808.65|1799.35|1807.65|1798.35|5
1739373560000|2025-02-12 15:19:20|1808.65|1799.35|1809.65|1800.35|1810.15|1800.85|1808.65|1799.35|6
1739373570000|2025-02-12 15:19:30|1808.65|1799.35|1810.15|1800.85|1810.15|1800.85|1807.65|1798.35|12
1739373580000|2025-02-12 15:19:40|1811.65|1802.35|1811.65|1802.35|1812.15|1802.85|1811.65|1802.35|3
1739373600000|2025-02-12 15:20:00|1811.15|1801.85|1809.65|1800.35|1811.15|1801.85|1807.65|1798.35|12
1739373610000|2025-02-12 15:20:10|1810.65|1801.35|1810.15|1800.85|1811.15|1801.85|1809.65|1800.35|11
1739373620000|2025-02-12 15:20:20|1809.65|1800.35|1806.15|1796.85|1809.65|1800.35|1805.65|1796.35|9
1739373630000|2025-02-12 15:20:30|1805.65|1796.35|1805.65|1796.35|1806.15|1796.85|1805.65|1796.35|3
1739373640000|2025-02-12 15:20:40|1805.15|1795.85|1803.15|1793.85|1805.15|1795.85|1803.15|1793.85|4
1739373650000|2025-02-12 15:20:50|1803.65|1794.35|1805.65|1796.35|1805.65|1796.35|1803.15|1793.85|6
1739373660000|2025-02-12 15:21:00|1805.15|1795.85|1808.65|1799.35|1808.65|1799.35|1805.15|1795.85|12
1739373670000|2025-02-12 15:21:10|1809.15|1799.85|1814.15|1804.85|1814.15|1804.85|1809.15|1799.85|11
1739373680000|2025-02-12 15:21:20|1814.65|1805.35|1814.15|1804.85|1814.65|1805.35|1813.15|1803.85|7
1739373690000|2025-02-12 15:21:30|1813.65|1804.35|1814.65|1805.35|1815.15|1805.85|1813.65|1804.35|7
1739373700000|2025-02-12 15:21:40|1814.15|1804.85|1813.65|1804.35|1814.15|1804.85|1811.65|1802.35|11
1739373710000|2025-02-12 15:21:50|1814.15|1804.85|1814.65|1805.35|1815.65|1806.35|1814.15|1804.85|9
1739373720000|2025-02-12 15:22:00|1815.15|1805.85|1814.65|1805.35|1816.15|1806.85|1813.65|1804.35|11
1739373730000|2025-02-12 15:22:10|1815.15|1805.85|1814.65|1805.35|1816.15|1806.85|1814.65|1805.35|9
1739373740000|2025-02-12 15:22:20|1814.15|1804.85|1815.65|1806.35|1815.65|1806.35|1813.15|1803.85|13
1739373750000|2025-02-12 15:22:30|1815.15|1805.85|1814.65|1805.35|1815.15|1805.85|1813.15|1803.85|15
1739373760000|2025-02-12 15:22:40|1815.15|1805.85|1816.15|1806.85|1816.15|1806.85|1814.65|1805.35|7
1739373780000|2025-02-12 15:23:00|1815.15|1805.85|1815.65|1806.35|1816.15|1806.85|1815.15|1805.85|4
1739373790000|2025-02-12 15:23:10|1815.15|1805.85|1814.15|1804.85|1815.15|1805.85|1813.65|1804.35|4
1739373800000|2025-02-12 15:23:20|1814.65|1805.35|1812.65|1803.35|1814.65|1805.35|1812.65|1803.35|6
1739373810000|2025-02-12 15:23:30|1813.15|1803.85|1814.65|1805.35|1814.65|1805.35|1813.15|1803.85|4
1739373820000|2025-02-12 15:23:40|1815.15|1805.85|1814.65|1805.35|1816.15|1806.85|1814.65|1805.35|6
1739373830000|2025-02-12 15:23:50|1815.15|1805.85|1813.65|1804.35|1815.15|1805.85|1813.65|1804.35|4
1739373840000|2025-02-12 15:24:00|1812.65|1803.35|1810.65|1801.35|1812.65|1803.35|1810.65|1801.35|5
1739373850000|2025-02-12 15:24:10|1809.15|1799.85|1814.65|1805.35|1814.65|1805.35|1809.15|1799.85|17
1739373860000|2025-02-12 15:24:20|1815.15|1805.85|1822.15|1812.85|1822.15|1812.85|1815.15|1805.85|10
1739373870000|2025-02-12 15:24:30|1821.65|1812.35|1820.15|1810.85|1821.65|1812.35|1819.65|1810.35|8
1739373880000|2025-02-12 15:24:40|1820.65|1811.35|1821.65|1812.35|1821.65|1812.35|1820.65|1811.35|13
1739373890000|2025-02-12 15:24:50|1822.15|1812.85|1822.15|1812.85|1822.15|1812.85|1821.65|1812.35|3
1739373910000|2025-02-12 15:25:10|1823.15|1813.85|1824.15|1814.85|1824.15|1814.85|1823.15|1813.85|3
1739373930000|2025-02-12 15:25:30|1825.65|1816.35|1827.15|1817.85|1827.65|1818.35|1825.65|1816.35|5
1739373940000|2025-02-12 15:25:40|1827.65|1818.35|1826.65|1817.35|1828.15|1818.85|1826.15|1816.85|10
1739373950000|2025-02-12 15:25:50|1825.65|1816.35|1824.65|1815.35|1825.65|1816.35|1824.15|1814.85|8
1739373960000|2025-02-12 15:26:00|1823.15|1813.85|1817.15|1807.85|1823.15|1813.85|1816.15|1806.85|21
1739373970000|2025-02-12 15:26:10|1816.65|1807.35|1813.15|1803.85|1816.65|1807.35|1813.15|1803.85|12
1739373980000|2025-02-12 15:26:20|1812.15|1802.85|1813.65|1804.35|1813.65|1804.35|1810.15|1800.85|11
1739373990000|2025-02-12 15:26:30|1814.65|1805.35|1817.65|1808.35|1818.65|1809.35|1814.65|1805.35|10
1739374000000|2025-02-12 15:26:40|1818.15|1808.85|1819.15|1809.85|1819.65|1810.35|1817.65|1808.35|6
1739374010000|2025-02-12 15:26:50|1819.65|1810.35|1819.15|1809.85|1820.65|1811.35|1817.15|1807.85|16
1739374020000|2025-02-12 15:27:00|1818.65|1809.35|1815.65|1806.35|1818.65|1809.35|1815.65|1806.35|9
1739374030000|2025-02-12 15:27:10|1816.15|1806.85|1816.65|1807.35|1818.65|1809.35|1816.15|1806.85|13
1739374040000|2025-02-12 15:27:20|1817.65|1808.35|1817.65|1808.35|1818.65|1809.35|1817.15|1807.85|11
1739374050000|2025-02-12 15:27:30|1818.15|1808.85|1820.65|1811.35|1820.65|1811.35|1817.65|1808.35|12
1739374060000|2025-02-12 15:27:40|1820.15|1810.85|1822.15|1812.85|1822.15|1812.85|1819.65|1810.35|7
1739374070000|2025-02-12 15:27:50|1821.65|1812.35|1820.65|1811.35|1821.65|1812.35|1819.65|1810.35|6
1739374080000|2025-02-12 15:28:00|1821.15|1811.85|1815.65|1806.35|1821.65|1812.35|1815.15|1805.85|12
1739374090000|2025-02-12 15:28:10|1815.15|1805.85|1817.65|1808.35|1818.15|1808.85|1815.15|1805.85|11
1739374100000|2025-02-12 15:28:20|1817.15|1807.85|1818.15|1808.85|1818.15|1808.85|1815.65|1806.35|14
1739374110000|2025-02-12 15:28:30|1818.65|1809.35|1817.65|1808.35|1818.65|1809.35|1817.15|1807.85|8
1739374120000|2025-02-12 15:28:40|1816.65|1807.35|1817.65|1808.35|1818.15|1808.85|1816.15|1806.85|9
1739374130000|2025-02-12 15:28:50|1818.15|1808.85|1819.65|1810.35|1819.65|1810.35|1818.15|1808.85|7
1739374140000|2025-02-12 15:29:00|1820.15|1810.85|1821.15|1811.85|1821.15|1811.85|1819.65|1810.35|9
1739374150000|2025-02-12 15:29:10|1821.65|1812.35|1821.65|1812.35|1823.65|1814.35|1821.65|1812.35|9
1739374160000|2025-02-12 15:29:20|1822.15|1812.85|1818.65|1809.35|1822.15|1812.85|1818.65|1809.35|10
1739374170000|2025-02-12 15:29:30|1818.15|1808.85|1816.65|1807.35|1818.15|1808.85|1815.15|1805.85|9
1739374180000|2025-02-12 15:29:40|1816.15|1806.85|1814.65|1805.35|1816.65|1807.35|1814.65|1805.35|7
1739374190000|2025-02-12 15:29:50|1814.15|1804.85|1814.65|1805.35|1814.65|1805.35|1813.15|1803.85|10
1739374200000|2025-02-12 15:30:00|1815.15|1805.85|1814.15|1804.85|1816.65|1807.35|1814.15|1804.85|16
1739374210000|2025-02-12 15:30:10|1813.65|1804.35|1816.65|1807.35|1816.65|1807.35|1813.65|1804.35|10
1739374220000|2025-02-12 15:30:20|1816.15|1806.85|1817.65|1808.35|1818.65|1809.35|1815.15|1805.85|12
1739374230000|2025-02-12 15:30:30|1818.15|1808.85|1819.65|1810.35|1819.65|1810.35|1817.15|1807.85|10
1739374240000|2025-02-12 15:30:40|1820.15|1810.85|1819.15|1809.85|1820.65|1811.35|1818.65|1809.35|11
1739374250000|2025-02-12 15:30:50|1819.65|1810.35|1819.65|1810.35|1820.15|1810.85|1819.15|1809.85|10
1739374260000|2025-02-12 15:31:00|1818.65|1809.35|1825.15|1815.85|1825.15|1815.85|1818.65|1809.35|18
1739374270000|2025-02-12 15:31:10|1825.65|1816.35|1826.15|1816.85|1826.15|1816.85|1824.65|1815.35|7
1739374280000|2025-02-12 15:31:20|1826.65|1817.35|1830.15|1820.85|1830.15|1820.85|1826.15|1816.85|10
1739374290000|2025-02-12 15:31:30|1829.65|1820.35|1830.15|1820.85|1830.15|1820.85|1829.65|1820.35|2
1739374300000|2025-02-12 15:31:40|1829.65|1820.35|1828.15|1818.85|1830.15|1820.85|1827.65|1818.35|7
1739374310000|2025-02-12 15:31:50|1828.65|1819.35|1828.15|1818.85|1830.15|1820.85|1828.15|1818.85|6
1739374320000|2025-02-12 15:32:00|1828.65|1819.35|1828.65|1819.35|1829.15|1819.85|1827.65|1818.35|8
1739374330000|2025-02-12 15:32:10|1827.65|1818.35|1827.65|1818.35|1828.65|1819.35|1826.15|1816.85|10
1739374340000|2025-02-12 15:32:20|1827.15|1817.85|1827.65|1818.35|1829.65|1820.35|1826.65|1817.35|13
1739374350000|2025-02-12 15:32:30|1828.15|1818.85|1825.65|1816.35|1828.15|1818.85|1825.65|1816.35|11
1739374360000|2025-02-12 15:32:40|1825.15|1815.85|1826.15|1816.85|1827.65|1818.35|1825.15|1815.85|9
1739374370000|2025-02-12 15:32:50|1825.65|1816.35|1826.15|1816.85|1826.65|1817.35|1825.65|1816.35|4
1739374380000|2025-02-12 15:33:00|1826.65|1817.35|1827.15|1817.85|1829.65|1820.35|1826.65|1817.35|15
1739374390000|2025-02-12 15:33:10|1827.65|1818.35|1830.15|1820.85|1830.15|1820.85|1827.65|1818.35|7
1739374400000|2025-02-12 15:33:20|1829.65|1820.35|1826.65|1817.35|1830.15|1820.85|1826.15|1816.85|10
1739374410000|2025-02-12 15:33:30|1827.65|1818.35|1828.65|1819.35|1828.65|1819.35|1827.65|1818.35|6
1739374420000|2025-02-12 15:33:40|1829.15|1819.85|1829.65|1820.35|1829.65|1820.35|1828.65|1819.35|5
1739374430000|2025-02-12 15:33:50|1830.15|1820.85|1828.65|1819.35|1830.15|1820.85|1828.65|1819.35|6
1739374440000|2025-02-12 15:34:00|1827.65|1818.35|1827.15|1817.85|1828.65|1819.35|1826.65|1817.35|8
1739374450000|2025-02-12 15:34:10|1826.65|1817.35|1828.15|1818.85|1828.15|1818.85|1826.65|1817.35|6
1739374460000|2025-02-12 15:34:20|1829.15|1819.85|1826.65|1817.35|1829.65|1820.35|1826.65|1817.35|11
1739374470000|2025-02-12 15:34:30|1827.65|1818.35|1827.65|1818.35|1827.65|1818.35|1826.15|1816.85|7
1739374480000|2025-02-12 15:34:40|1827.15|1817.85|1827.65|1818.35|1828.15|1818.85|1827.15|1817.85|6
1739374490000|2025-02-12 15:34:50|1826.65|1817.35|1825.65|1816.35|1827.15|1817.85|1825.65|1816.35|4
1739374500000|2025-02-12 15:35:00|1826.15|1816.85|1823.65|1814.35|1826.15|1816.85|1823.15|1813.85|10
1739374510000|2025-02-12 15:35:10|1822.65|1813.35|1823.65|1814.35|1823.65|1814.35|1822.15|1812.85|7
1739374520000|2025-02-12 15:35:20|1824.15|1814.85|1822.65|1813.35|1824.15|1814.85|1822.65|1813.35|3
1739374530000|2025-02-12 15:35:30|1823.15|1813.85|1824.15|1814.85|1825.15|1815.85|1823.15|1813.85|11
1739374540000|2025-02-12 15:35:40|1824.65|1815.35|1824.15|1814.85|1825.15|1815.85|1824.15|1814.85|6
1739374550000|2025-02-12 15:35:50|1823.65|1814.35|1823.65|1814.35|1823.65|1814.35|1822.65|1813.35|7
1739374560000|2025-02-12 15:36:00|1824.15|1814.85|1823.65|1814.35|1824.15|1814.85|1823.15|1813.85|5
1739374570000|2025-02-12 15:36:10|1824.15|1814.85|1829.15|1819.85|1829.65|1820.35|1824.15|1814.85|15
1739374580000|2025-02-12 15:36:20|1829.65|1820.35|1830.15|1820.85|1830.15|1820.85|1828.65|1819.35|6
1739374590000|2025-02-12 15:36:30|1831.65|1822.35|1830.65|1821.35|1831.65|1822.35|1830.65|1821.35|3
1739374600000|2025-02-12 15:36:40|1831.15|1821.85|1830.15|1820.85|1831.15|1821.85|1829.15|1819.85|12
1739374610000|2025-02-12 15:36:50|1830.65|1821.35|1829.65|1820.35|1831.15|1821.85|1829.15|1819.85|6
1739374620000|2025-02-12 15:37:00|1830.15|1820.85|1829.15|1819.85|1830.15|1820.85|1827.15|1817.85|12
1739374630000|2025-02-12 15:37:10|1829.65|1820.35|1828.15|1818.85|1829.65|1820.35|1827.15|1817.85|9
1739374640000|2025-02-12 15:37:20|1828.65|1819.35|1827.65|1818.35|1828.65|1819.35|1827.15|1817.85|13
1739374650000|2025-02-12 15:37:30|1827.15|1817.85|1827.15|1817.85|1827.15|1817.85|1826.65|1817.35|3
1739374660000|2025-02-12 15:37:40|1826.65|1817.35|1824.65|1815.35|1827.15|1817.85|1824.65|1815.35|12
1739374670000|2025-02-12 15:37:50|1825.15|1815.85|1825.65|1816.35|1826.15|1816.85|1824.65|1815.35|11
1739374680000|2025-02-12 15:38:00|1825.15|1815.85|1823.65|1814.35|1825.15|1815.85|1823.15|1813.85|13
1739374690000|2025-02-12 15:38:10|1824.15|1814.85|1824.65|1815.35|1824.65|1815.35|1823.65|1814.35|4
1739374700000|2025-02-12 15:38:20|1824.15|1814.85|1826.15|1816.85|1826.15|1816.85|1823.15|1813.85|13
1739374710000|2025-02-12 15:38:30|1827.15|1817.85|1826.65|1817.35|1828.15|1818.85|1826.15|1816.85|9
1739374720000|2025-02-12 15:38:40|1827.65|1818.35|1827.65|1818.35|1827.65|1818.35|1826.65|1817.35|4
1739374730000|2025-02-12 15:38:50|1828.15|1818.85|1828.65|1819.35|1829.15|1819.85|1828.15|1818.85|4
1739374740000|2025-02-12 15:39:00|1829.65|1820.35|1829.65|1820.35|1830.65|1821.35|1828.15|1818.85|12
1739374750000|2025-02-12 15:39:10|1830.15|1820.85|1828.65|1819.35|1830.65|1821.35|1828.15|1818.85|11
1739374760000|2025-02-12 15:39:20|1828.15|1818.85|1826.65|1817.35|1829.15|1819.85|1826.65|1817.35|9
1739374770000|2025-02-12 15:39:30|1826.15|1816.85|1825.15|1815.85|1826.15|1816.85|1825.15|1815.85|6
1739374780000|2025-02-12 15:39:40|1824.65|1815.35|1824.65|1815.35|1825.15|1815.85|1824.65|1815.35|3
1739374790000|2025-02-12 15:39:50|1825.15|1815.85|1826.15|1816.85|1827.15|1817.85|1825.15|1815.85|11
1739374800000|2025-02-12 15:40:00|1825.65|1816.35|1824.15|1814.85|1826.15|1816.85|1824.15|1814.85|6
1739374810000|2025-02-12 15:40:10|1823.65|1814.35|1820.65|1811.35|1823.65|1814.35|1820.65|1811.35|11
1739374820000|2025-02-12 15:40:20|1821.15|1811.85|1820.65|1811.35|1822.15|1812.85|1820.65|1811.35|8
1739374830000|2025-02-12 15:40:30|1821.65|1812.35|1822.65|1813.35|1824.15|1814.85|1821.65|1812.35|8
1739374840000|2025-02-12 15:40:40|1822.15|1812.85|1820.65|1811.35|1822.15|1812.85|1820.65|1811.35|7
1739374850000|2025-02-12 15:40:50|1820.15|1810.85|1821.65|1812.35|1821.65|1812.35|1820.15|1810.85|4
1739374860000|2025-02-12 15:41:00|1822.15|1812.85|1820.65|1811.35|1822.15|1812.85|1820.15|1810.85|9
1739374870000|2025-02-12 15:41:10|1821.15|1811.85|1820.15|1810.85|1822.15|1812.85|1820.15|1810.85|9
1739374880000|2025-02-12 15:41:20|1818.65|1809.35|1819.65|1810.35|1819.65|1810.35|1818.65|1809.35|7
1739374890000|2025-02-12 15:41:30|1820.15|1810.85|1821.65|1812.35|1821.65|1812.35|1820.15|1810.85|4
1739374900000|2025-02-12 15:41:40|1820.65|1811.35|1820.65|1811.35|1820.65|1811.35|1820.15|1810.85|3
1739374910000|2025-02-12 15:41:50|1820.15|1810.85|1820.65|1811.35|1821.15|1811.85|1820.15|1810.85|4
1739374920000|2025-02-12 15:42:00|1821.65|1812.35|1821.15|1811.85|1821.65|1812.35|1820.15|1810.85|9
1739374930000|2025-02-12 15:42:10|1820.65|1811.35|1820.65|1811.35|1821.15|1811.85|1819.65|1810.35|9
1739374940000|2025-02-12 15:42:20|1820.15|1810.85|1818.15|1808.85|1820.15|1810.85|1818.15|1808.85|7
1739374950000|2025-02-12 15:42:30|1819.15|1809.85|1820.65|1811.35|1821.15|1811.85|1818.65|1809.35|11
1739374960000|2025-02-12 15:42:40|1821.15|1811.85|1820.65|1811.35|1821.15|1811.85|1820.15|1810.85|6
1739374970000|2025-02-12 15:42:50|1821.15|1811.85|1821.65|1812.35|1822.15|1812.85|1821.15|1811.85|3
1739374980000|2025-02-12 15:43:00|1821.15|1811.85|1819.65|1810.35|1821.15|1811.85|1819.65|1810.35|4
1739374990000|2025-02-12 15:43:10|1819.15|1809.85|1818.65|1809.35|1819.65|1810.35|1818.15|1808.85|7
1739375000000|2025-02-12 15:43:20|1819.15|1809.85|1818.15|1808.85|1819.15|1809.85|1818.15|1808.85|3
1739375010000|2025-02-12 15:43:30|1817.65|1808.35|1817.15|1807.85|1817.65|1808.35|1817.15|1807.85|2
1739375020000|2025-02-12 15:43:40|1816.65|1807.35|1816.65|1807.35|1816.65|1807.35|1816.65|1807.35|1
1739375030000|2025-02-12 15:43:50|1817.15|1807.85|1816.15|1806.85|1817.15|1807.85|1815.65|1806.35|4
1739375040000|2025-02-12 15:44:00|1815.65|1806.35|1816.15|1806.85|1816.15|1806.85|1815.15|1805.85|4
1739375050000|2025-02-12 15:44:10|1816.65|1807.35|1816.65|1807.35|1817.15|1807.85|1815.65|1806.35|7
1739375060000|2025-02-12 15:44:20|1817.15|1807.85|1818.65|1809.35|1818.65|1809.35|1816.65|1807.35|6
1739375070000|2025-02-12 15:44:30|1819.15|1809.85|1819.15|1809.85|1819.15|1809.85|1819.15|1809.85|1
1739375080000|2025-02-12 15:44:40|1818.65|1809.35|1818.65|1809.35|1819.15|1809.85|1818.65|1809.35|3
1739375090000|2025-02-12 15:44:50|1819.15|1809.85|1819.15|1809.85|1819.65|1810.35|1818.65|1809.35|5
1739375100000|2025-02-12 15:45:00|1819.65|1810.35|1819.65|1810.35|1820.15|1810.85|1818.15|1808.85|15
1739375110000|2025-02-12 15:45:10|1820.15|1810.85|1819.15|1809.85|1820.65|1811.35|1819.15|1809.85|8
1739375120000|2025-02-12 15:45:20|1819.65|1810.35|1820.15|1810.85|1820.15|1810.85|1819.65|1810.35|2
1739375130000|2025-02-12 15:45:30|1820.65|1811.35|1819.15|1809.85|1820.65|1811.35|1819.15|1809.85|4
1739375140000|2025-02-12 15:45:40|1818.65|1809.35|1818.15|1808.85|1818.65|1809.35|1817.15|1807.85|5
1739375150000|2025-02-12 15:45:50|1817.65|1808.35|1817.65|1808.35|1818.65|1809.35|1817.15|1807.85|7
1739375160000|2025-02-12 15:46:00|1818.65|1809.35|1816.65|1807.35|1818.65|1809.35|1816.15|1806.85|5
1739375170000|2025-02-12 15:46:10|1817.15|1807.85|1817.65|1808.35|1817.65|1808.35|1816.15|1806.85|8
1739375180000|2025-02-12 15:46:20|1817.15|1807.85|1815.15|1805.85|1817.15|1807.85|1815.15|1805.85|7
1739375190000|2025-02-12 15:46:30|1815.65|1806.35|1815.15|1805.85|1817.15|1807.85|1815.15|1805.85|12
1739375210000|2025-02-12 15:46:50|1814.65|1805.35|1814.65|1805.35|1814.65|1805.35|1814.65|1805.35|1
1739375220000|2025-02-12 15:47:00|1815.15|1805.85|1813.65|1804.35|1815.15|1805.85|1813.15|1803.85|8
1739375230000|2025-02-12 15:47:10|1814.15|1804.85|1814.65|1805.35|1814.65|1805.35|1813.65|1804.35|4
1739375240000|2025-02-12 15:47:20|1813.65|1804.35|1813.15|1803.85|1814.15|1804.85|1813.15|1803.85|6
1739375250000|2025-02-12 15:47:30|1812.15|1802.85|1811.65|1802.35|1812.65|1803.35|1811.15|1801.85|7
1739375260000|2025-02-12 15:47:40|1812.15|1802.85|1814.15|1804.85|1814.15|1804.85|1812.15|1802.85|6
1739375270000|2025-02-12 15:47:50|1813.65|1804.35|1812.65|1803.35|1814.15|1804.85|1812.65|1803.35|8
1739375280000|2025-02-12 15:48:00|1813.15|1803.85|1815.15|1805.85|1815.65|1806.35|1813.15|1803.85|6
1739375290000|2025-02-12 15:48:10|1815.65|1806.35|1821.15|1811.85|1821.15|1811.85|1815.65|1806.35|8
1739375300000|2025-02-12 15:48:20|1820.15|1810.85|1818.15|1808.85|1820.65|1811.35|1818.15|1808.85|11
1739375310000|2025-02-12 15:48:30|1818.65|1809.35|1818.65|1809.35|1819.15|1809.85|1818.15|1808.85|7
1739375320000|2025-02-12 15:48:40|1818.15|1808.85|1817.65|1808.35|1818.65|1809.35|1817.65|1808.35|8
1739375330000|2025-02-12 15:48:50|1818.65|1809.35|1817.15|1807.85|1818.65|1809.35|1817.15|1807.85|4
1739375340000|2025-02-12 15:49:00|1816.65|1807.35|1814.65|1805.35|1817.15|1807.85|1814.65|1805.35|7
1739375350000|2025-02-12 15:49:10|1814.15|1804.85|1813.65|1804.35|1814.65|1805.35|1813.15|1803.85|6
1739375360000|2025-02-12 15:49:20|1813.15|1803.85|1814.65|1805.35|1814.65|1805.35|1813.15|1803.85|6
1739375370000|2025-02-12 15:49:30|1814.15|1804.85|1815.15|1805.85|1815.15|1805.85|1813.65|1804.35|4
1739375380000|2025-02-12 15:49:40|1814.65|1805.35|1815.65|1806.35|1815.65|1806.35|1814.65|1805.35|3
1739375390000|2025-02-12 15:49:50|1816.65|1807.35|1817.15|1807.85|1817.15|1807.85|1816.65|1807.35|4
1739375400000|2025-02-12 15:50:00|1817.65|1808.35|1820.65|1811.35|1820.65|1811.35|1817.65|1808.35|13
1739375410000|2025-02-12 15:50:10|1820.15|1810.85|1820.15|1810.85|1820.15|1810.85|1820.15|1810.85|1
1739375420000|2025-02-12 15:50:20|1819.65|1810.35|1820.65|1811.35|1820.65|1811.35|1818.65|1809.35|8
1739375430000|2025-02-12 15:50:30|1821.15|1811.85|1820.65|1811.35|1821.65|1812.35|1820.15|1810.85|9
1739375440000|2025-02-12 15:50:40|1821.15|1811.85|1819.65|1810.35|1821.15|1811.85|1819.15|1809.85|5
1739375450000|2025-02-12 15:50:50|1819.15|1809.85|1819.15|1809.85|1820.15|1810.85|1818.15|1808.85|10
1739375460000|2025-02-12 15:51:00|1819.65|1810.35|1820.65|1811.35|1822.15|1812.85|1819.65|1810.35|13
1739375470000|2025-02-12 15:51:10|1820.15|1810.85|1819.15|1809.85|1820.15|1810.85|1819.15|1809.85|3
1739375480000|2025-02-12 15:51:20|1818.65|1809.35|1820.65|1811.35|1820.65|1811.35|1818.15|1808.85|10
1739375490000|2025-02-12 15:51:30|1821.15|1811.85|1821.65|1812.35|1821.65|1812.35|1821.15|1811.85|4
1739375500000|2025-02-12 15:51:40|1822.15|1812.85|1822.65|1813.35|1822.65|1813.35|1822.15|1812.85|4
1739375510000|2025-02-12 15:51:50|1821.65|1812.35|1819.15|1809.85|1822.15|1812.85|1819.15|1809.85|12
1739375520000|2025-02-12 15:52:00|1818.65|1809.35|1817.15|1807.85|1818.65|1809.35|1817.15|1807.85|4
1739375530000|2025-02-12 15:52:10|1817.65|1808.35|1817.65|1808.35|1817.65|1808.35|1816.15|1806.85|7
1739375540000|2025-02-12 15:52:20|1817.15|1807.85|1817.15|1807.85|1817.15|1807.85|1817.15|1807.85|1
1739375550000|2025-02-12 15:52:30|1817.65|1808.35|1817.15|1807.85|1818.15|1808.85|1817.15|1807.85|5
1739375560000|2025-02-12 15:52:40|1817.65|1808.35|1818.15|1808.85|1818.65|1809.35|1817.65|1808.35|8
1739375570000|2025-02-12 15:52:50|1817.65|1808.35|1819.65|1810.35|1820.15|1810.85|1817.65|1808.35|8
1739375580000|2025-02-12 15:53:00|1819.15|1809.85|1819.65|1810.35|1820.65|1811.35|1818.65|1809.35|6
1739375590000|2025-02-12 15:53:10|1820.15|1810.85|1819.65|1810.35|1820.15|1810.85|1819.65|1810.35|2
1739375600000|2025-02-12 15:53:20|1819.15|1809.85|1819.65|1810.35|1820.15|1810.85|1819.15|1809.85|6
1739375610000|2025-02-12 15:53:30|1820.15|1810.85|1821.15|1811.85|1821.15|1811.85|1820.15|1810.85|3
1739375620000|2025-02-12 15:53:40|1820.65|1811.35|1821.15|1811.85|1821.15|1811.85|1820.15|1810.85|4
1739375630000|2025-02-12 15:53:50|1820.65|1811.35|1820.65|1811.35|1821.15|1811.85|1820.15|1810.85|5
1739375640000|2025-02-12 15:54:00|1821.15|1811.85|1820.65|1811.35|1821.15|1811.85|1820.65|1811.35|4
1739375650000|2025-02-12 15:54:10|1821.15|1811.85|1820.65|1811.35|1821.15|1811.85|1820.65|1811.35|2
1739375660000|2025-02-12 15:54:20|1820.15|1810.85|1818.65|1809.35|1820.15|1810.85|1818.65|1809.35|4
1739375670000|2025-02-12 15:54:30|1819.15|1809.85|1819.65|1810.35|1819.65|1810.35|1818.65|1809.35|4
1739375680000|2025-02-12 15:54:40|1820.65|1811.35|1821.15|1811.85|1821.15|1811.85|1820.65|1811.35|2
1739375690000|2025-02-12 15:54:50|1820.65|1811.35|1820.65|1811.35|1820.65|1811.35|1820.65|1811.35|1
1739375700000|2025-02-12 15:55:00|1821.15|1811.85|1820.65|1811.35|1821.65|1812.35|1820.65|1811.35|4
1739375710000|2025-02-12 15:55:10|1821.15|1811.85|1820.65|1811.35|1823.65|1814.35|1820.65|1811.35|11
1739375730000|2025-02-12 15:55:30|1821.15|1811.85|1821.65|1812.35|1821.65|1812.35|1820.15|1810.85|8
1739375740000|2025-02-12 15:55:40|1822.15|1812.85|1820.15|1810.85|1822.15|1812.85|1820.15|1810.85|4
1739375750000|2025-02-12 15:55:50|1821.15|1811.85|1820.15|1810.85|1821.15|1811.85|1819.65|1810.35|5
1739375760000|2025-02-12 15:56:00|1819.65|1810.35|1819.65|1810.35|1820.65|1811.35|1819.65|1810.35|5
1739375770000|2025-02-12 15:56:10|1819.15|1809.85|1817.15|1807.85|1819.15|1809.85|1817.15|1807.85|9
1739375780000|2025-02-12 15:56:20|1818.15|1808.85|1818.65|1809.35|1818.65|1809.35|1817.15|1807.85|8
1739375790000|2025-02-12 15:56:30|1819.15|1809.85|1817.65|1808.35|1819.15|1809.85|1817.15|1807.85|8
1739375800000|2025-02-12 15:56:40|1817.15|1807.85|1816.65|1807.35|1817.65|1808.35|1816.15|1806.85|8
1739375810000|2025-02-12 15:56:50|1817.15|1807.85|1816.15|1806.85|1817.15|1807.85|1816.15|1806.85|5
1739375820000|2025-02-12 15:57:00|1816.65|1807.35|1816.65|1807.35|1818.15|1808.85|1816.65|1807.35|8
1739375830000|2025-02-12 15:57:10|1817.15|1807.85|1817.65|1808.35|1818.15|1808.85|1817.15|1807.85|4
1739375840000|2025-02-12 15:57:20|1817.15|1807.85|1817.15|1807.85|1817.65|1808.35|1817.15|1807.85|3
1739375850000|2025-02-12 15:57:30|1817.65|1808.35|1817.65|1808.35|1817.65|1808.35|1817.15|1807.85|3
1739375860000|2025-02-12 15:57:40|1818.15|1808.85|1818.15|1808.85|1818.65|1809.35|1817.65|1808.35|5
1739375870000|2025-02-12 15:57:50|1817.65|1808.35|1817.65|1808.35|1817.65|1808.35|1817.65|1808.35|1
1739375880000|2025-02-12 15:58:00|1818.15|1808.85|1817.15|1807.85|1818.15|1808.85|1817.15|1807.85|3
1739375890000|2025-02-12 15:58:10|1815.65|1806.35|1816.15|1806.85|1816.15|1806.85|1815.65|1806.35|2
1739375900000|2025-02-12 15:58:20|1816.65|1807.35|1817.15|1807.85|1817.65|1808.35|1816.65|1807.35|4
1739375910000|2025-02-12 15:58:30|1817.65|1808.35|1816.65|1807.35|1817.65|1808.35|1816.65|1807.35|3
1739375920000|2025-02-12 15:58:40|1816.15|1806.85|1816.15|1806.85|1816.15|1806.85|1816.15|1806.85|1
1739375930000|2025-02-12 15:58:50|1815.65|1806.35|1816.15|1806.85|1816.15|1806.85|1815.65|1806.35|4
1739375940000|2025-02-12 15:59:00|1816.65|1807.35|1816.15|1806.85|1816.65|1807.35|1816.15|1806.85|2
1739375950000|2025-02-12 15:59:10|1815.65|1806.35|1815.65|1806.35|1815.65|1806.35|1815.15|1805.85|3
1739375960000|2025-02-12 15:59:20|1816.15|1806.85|1815.65|1806.35|1816.15|1806.85|1815.65|1806.35|2
1739375970000|2025-02-12 15:59:30|1816.15|1806.85|1816.65|1807.35|1817.15|1807.85|1816.15|1806.85|3
1739375980000|2025-02-12 15:59:40|1817.15|1807.85|1816.65|1807.35|1817.15|1807.85|1816.65|1807.35|4
1739376000000|2025-02-12 16:00:00|1817.15|1807.85|1813.15|1803.85|1817.15|1807.85|1813.15|1803.85|11
1739376010000|2025-02-12 16:00:10|1813.65|1804.35|1812.65|1803.35|1813.65|1804.35|1811.15|1801.85|9
1739376020000|2025-02-12 16:00:20|1813.15|1803.85|1812.15|1802.85|1814.15|1804.85|1812.15|1802.85|6
1739376030000|2025-02-12 16:00:30|1812.65|1803.35|1811.65|1802.35|1813.15|1803.85|1811.15|1801.85|7
1739376040000|2025-02-12 16:00:40|1812.15|1802.85|1811.15|1801.85|1812.65|1803.35|1811.15|1801.85|7
1739376050000|2025-02-12 16:00:50|1811.65|1802.35|1811.65|1802.35|1811.65|1802.35|1811.65|1802.35|1
1739376060000|2025-02-12 16:01:00|1812.15|1802.85|1813.15|1803.85|1813.15|1803.85|1811.65|1802.35|14
1739376070000|2025-02-12 16:01:10|1813.65|1804.35|1814.15|1804.85|1814.65|1805.35|1813.15|1803.85|10
1739376080000|2025-02-12 16:01:20|1815.15|1805.85|1815.65|1806.35|1816.15|1806.85|1814.15|1804.85|11
1739376090000|2025-02-12 16:01:30|1815.15|1805.85|1813.15|1803.85|1815.15|1805.85|1813.15|1803.85|8
1739376100000|2025-02-12 16:01:40|1812.15|1802.85|1814.65|1805.35|1814.65|1805.35|1812.15|1802.85|12
1739376110000|2025-02-12 16:01:50|1815.15|1805.85|1815.15|1805.85|1816.15|1806.85|1814.65|1805.35|7
1739376120000|2025-02-12 16:02:00|1814.15|1804.85|1818.65|1809.35|1818.65|1809.35|1814.15|1804.85|12
1739376130000|2025-02-12 16:02:10|1818.15|1808.85|1819.65|1810.35|1819.65|1810.35|1818.15|1808.85|10
1739376140000|2025-02-12 16:02:20|1820.15|1810.85|1820.15|1810.85|1820.15|1810.85|1819.65|1810.35|3
1739376150000|2025-02-12 16:02:30|1820.65|1811.35|1819.65|1810.35|1821.15|1811.85|1819.15|1809.85|8
1739376160000|2025-02-12 16:02:40|1820.15|1810.85|1819.15|1809.85|1821.15|1811.85|1819.15|1809.85|13
1739376170000|2025-02-12 16:02:50|1819.65|1810.35|1819.15|1809.85|1820.65|1811.35|1819.15|1809.85|10
1739376180000|2025-02-12 16:03:00|1820.15|1810.85|1820.15|1810.85|1820.15|1810.85|1819.65|1810.35|3
1739376190000|2025-02-12 16:03:10|1820.65|1811.35|1821.15|1811.85|1821.15|1811.85|1820.65|1811.35|4
1739376200000|2025-02-12 16:03:20|1821.65|1812.35|1819.15|1809.85|1821.65|1812.35|1819.15|1809.85|6
1739376210000|2025-02-12 16:03:30|1820.15|1810.85|1818.15|1808.85|1820.15|1810.85|1817.65|1808.35|8
1739376220000|2025-02-12 16:03:40|1817.65|1808.35|1814.65|1805.35|1817.65|1808.35|1814.15|1804.85|8
1739376230000|2025-02-12 16:03:50|1814.15|1804.85|1815.15|1805.85|1815.15|1805.85|1813.15|1803.85|6
1739376240000|2025-02-12 16:04:00|1815.65|1806.35|1815.65|1806.35|1816.15|1806.85|1815.15|1805.85|5
1739376250000|2025-02-12 16:04:10|1816.15|1806.85|1818.65|1809.35|1818.65|1809.35|1816.15|1806.85|8
1739376260000|2025-02-12 16:04:20|1819.15|1809.85|1821.65|1812.35|1821.65|1812.35|1819.15|1809.85|7
1739376270000|2025-02-12 16:04:30|1822.15|1812.85|1820.65|1811.35|1822.15|1812.85|1820.65|1811.35|4
1739376280000|2025-02-12 16:04:40|1821.15|1811.85|1821.15|1811.85|1821.15|1811.85|1819.15|1809.85|8
1739376290000|2025-02-12 16:04:50|1820.65|1811.35|1818.15|1808.85|1820.65|1811.35|1817.65|1808.35|9
1739376300000|2025-02-12 16:05:00|1817.65|1808.35|1815.15|1805.85|1818.15|1808.85|1815.15|1805.85|10
1739376310000|2025-02-12 16:05:10|1814.65|1805.35|1814.15|1804.85|1814.65|1805.35|1813.15|1803.85|9
1739376320000|2025-02-12 16:05:20|1813.65|1804.35|1814.65|1805.35|1814.65|1805.35|1813.65|1804.35|5
1739376330000|2025-02-12 16:05:30|1815.15|1805.85|1815.15|1805.85|1816.15|1806.85|1815.15|1805.85|5
1739376340000|2025-02-12 16:05:40|1815.65|1806.35|1815.65|1806.35|1816.15|1806.85|1815.65|1806.35|3
1739376350000|2025-02-12 16:05:50|1816.15|1806.85|1815.15|1805.85|1816.15|1806.85|1814.65|1805.35|5
1739376360000|2025-02-12 16:06:00|1814.65|1805.35|1819.15|1809.85|1819.15|1809.85|1814.65|1805.35|16
1739376370000|2025-02-12 16:06:10|1818.65|1809.35|1818.15|1808.85|1819.15|1809.85|1818.15|1808.85|6
1739376380000|2025-02-12 16:06:20|1817.65|1808.35|1818.65|1809.35|1819.15|1809.85|1817.15|1807.85|7
1739376390000|2025-02-12 16:06:30|1819.15|1809.85|1820.65|1811.35|1820.65|1811.35|1819.15|1809.85|8
1739376400000|2025-02-12 16:06:40|1820.15|1810.85|1817.65|1808.35|1820.15|1810.85|1817.65|1808.35|7
1739376410000|2025-02-12 16:06:50|1817.15|1807.85|1815.65|1806.35|1817.15|1807.85|1815.65|1806.35|4
1739376420000|2025-02-12 16:07:00|1815.15|1805.85|1812.65|1803.35|1815.15|1805.85|1812.65|1803.35|9
1739376430000|2025-02-12 16:07:10|1811.65|1802.35|1813.65|1804.35|1813.65|1804.35|1811.65|1802.35|7
1739376440000|2025-02-12 16:07:20|1813.15|1803.85|1810.65|1801.35|1813.15|1803.85|1810.15|1800.85|11
1739376450000|2025-02-12 16:07:30|1811.15|1801.85|1813.15|1803.85|1813.15|1803.85|1811.15|1801.85|4
1739376460000|2025-02-12 16:07:40|1812.65|1803.35|1812.65|1803.35|1812.65|1803.35|1811.15|1801.85|11
1739376470000|2025-02-12 16:07:50|1813.15|1803.85|1813.65|1804.35|1814.15|1804.85|1813.15|1803.85|6
1739376480000|2025-02-12 16:08:00|1813.15|1803.85|1811.65|1802.35|1814.15|1804.85|1811.15|1801.85|13
1739376490000|2025-02-12 16:08:10|1810.65|1801.35|1811.65|1802.35|1812.15|1802.85|1810.15|1800.85|10
1739376500000|2025-02-12 16:08:20|1812.15|1802.85|1810.65|1801.35|1812.15|1802.85|1810.65|1801.35|4
1739376510000|2025-02-12 16:08:30|1810.15|1800.85|1809.15|1799.85|1810.65|1801.35|1809.15|1799.85|6
1739376520000|2025-02-12 16:08:40|1809.65|1800.35|1809.15|1799.85|1809.65|1800.35|1808.15|1798.85|5
1739376530000|2025-02-12 16:08:50|1809.65|1800.35|1809.15|1799.85|1809.65|1800.35|1808.65|1799.35|6
1739376540000|2025-02-12 16:09:00|1809.65|1800.35|1811.15|1801.85|1811.15|1801.85|1809.65|1800.35|6
1739376550000|2025-02-12 16:09:10|1811.65|1802.35|1809.15|1799.85|1812.15|1802.85|1809.15|1799.85|10
1739376560000|2025-02-12 16:09:20|1808.65|1799.35|1808.65|1799.35|1809.15|1799.85|1808.65|1799.35|3
1739376570000|2025-02-12 16:09:30|1808.15|1798.85|1807.15|1797.85|1808.15|1798.85|1807.15|1797.85|3
1739376580000|2025-02-12 16:09:40|1807.65|1798.35|1808.65|1799.35|1808.65|1799.35|1807.15|1797.85|8
1739376590000|2025-02-12 16:09:50|1809.15|1799.85|1810.15|1800.85|1810.15|1800.85|1808.65|1799.35|8
1739376600000|2025-02-12 16:10:00|1809.65|1800.35|1807.15|1797.85|1810.65|1801.35|1807.15|1797.85|12
1739376630000|2025-02-12 16:10:30|1807.65|1798.35|1807.65|1798.35|1809.15|1799.85|1807.15|1797.85|11
1739376640000|2025-02-12 16:10:40|1807.15|1797.85|1805.65|1796.35|1807.15|1797.85|1805.65|1796.35|3
1739376650000|2025-02-12 16:10:50|1806.15|1796.85|1806.65|1797.35|1807.15|1797.85|1806.15|1796.85|4
1739376660000|2025-02-12 16:11:00|1806.15|1796.85|1804.15|1794.85|1806.15|1796.85|1804.15|1794.85|6
1739376670000|2025-02-12 16:11:10|1803.65|1794.35|1803.15|1793.85|1803.65|1794.35|1803.15|1793.85|6
1739376680000|2025-02-12 16:11:20|1803.65|1794.35|1804.15|1794.85|1805.15|1795.85|1803.65|1794.35|7
1739376690000|2025-02-12 16:11:30|1803.65|1794.35|1803.65|1794.35|1803.65|1794.35|1803.15|1793.85|3
1739376700000|2025-02-12 16:11:40|1803.15|1793.85|1802.65|1793.35|1803.65|1794.35|1801.65|1792.35|8
1739376710000|2025-02-12 16:11:50|1803.15|1793.85|1802.65|1793.35|1803.65|1794.35|1802.15|1792.85|8
1739376720000|2025-02-12 16:12:00|1803.15|1793.85|1801.65|1792.35|1804.15|1794.85|1801.65|1792.35|8
1739376730000|2025-02-12 16:12:10|1802.15|1792.85|1805.15|1795.85|1805.15|1795.85|1802.15|1792.85|9
1739376740000|2025-02-12 16:12:20|1804.65|1795.35|1804.65|1795.35|1805.65|1796.35|1804.65|1795.35|9
1739376750000|2025-02-12 16:12:30|1804.15|1794.85|1803.15|1793.85|1804.15|1794.85|1803.15|1793.85|3
1739376760000|2025-02-12 16:12:40|1802.65|1793.35|1803.65|1794.35|1803.65|1794.35|1802.65|1793.35|2
1739376770000|2025-02-12 16:12:50|1804.65|1795.35|1805.15|1795.85|1805.15|1795.85|1804.65|1795.35|4
1739376780000|2025-02-12 16:13:00|1806.15|1796.85|1805.65|1796.35|1806.65|1797.35|1805.65|1796.35|6
1739376790000|2025-02-12 16:13:10|1806.15|1796.85|1804.65|1795.35|1806.15|1796.85|1804.65|1795.35|6
1739376800000|2025-02-12 16:13:20|1804.15|1794.85|1804.65|1795.35|1804.65|1795.35|1804.15|1794.85|2
1739376810000|2025-02-12 16:13:30|1805.15|1795.85|1807.65|1798.35|1807.65|1798.35|1805.15|1795.85|8
1739376820000|2025-02-12 16:13:40|1807.15|1797.85|1805.65|1796.35|1807.15|1797.85|1804.65|1795.35|9
1739376830000|2025-02-12 16:13:50|1806.15|1796.85|1805.65|1796.35|1806.15|1796.85|1805.65|1796.35|2
1739376840000|2025-02-12 16:14:00|1806.65|1797.35|1808.65|1799.35|1808.65|1799.35|1806.65|1797.35|10
1739376850000|2025-02-12 16:14:10|1808.15|1798.85|1809.65|1800.35|1809.65|1800.35|1808.15|1798.85|4
1739376860000|2025-02-12 16:14:20|1809.15|1799.85|1808.65|1799.35|1809.65|1800.35|1808.65|1799.35|6
1739376870000|2025-02-12 16:14:30|1807.15|1797.85|1805.15|1795.85|1807.15|1797.85|1803.65|1794.35|12
1739376880000|2025-02-12 16:14:40|1805.65|1796.35|1806.65|1797.35|1806.65|1797.35|1805.65|1796.35|2
1739376890000|2025-02-12 16:14:50|1806.15|1796.85|1807.65|1798.35|1807.65|1798.35|1805.65|1796.35|8
1739376900000|2025-02-12 16:15:00|1807.15|1797.85|1805.15|1795.85|1807.65|1798.35|1805.15|1795.85|13
1739376910000|2025-02-12 16:15:10|1805.65|1796.35|1804.65|1795.35|1805.65|1796.35|1804.15|1794.85|5
1739376920000|2025-02-12 16:15:20|1804.15|1794.85|1804.15|1794.85|1806.65|1797.35|1804.15|1794.85|11
1739376930000|2025-02-12 16:15:30|1804.65|1795.35|1804.65|1795.35|1805.65|1796.35|1804.15|1794.85|9
1739376940000|2025-02-12 16:15:40|1805.65|1796.35|1804.65|1795.35|1805.65|1796.35|1804.65|1795.35|3
1739376950000|2025-02-12 16:15:50|1805.15|1795.85|1804.15|1794.85|1805.15|1795.85|1804.15|1794.85|7
1739376960000|2025-02-12 16:16:00|1804.65|1795.35|1805.65|1796.35|1807.65|1798.35|1804.65|1795.35|13
1739376970000|2025-02-12 16:16:10|1806.15|1796.85|1805.15|1795.85|1806.15|1796.85|1803.65|1794.35|11
1739376980000|2025-02-12 16:16:20|1805.65|1796.35|1807.65|1798.35|1808.15|1798.85|1805.65|1796.35|8
1739376990000|2025-02-12 16:16:30|1808.15|1798.85|1809.65|1800.35|1809.65|1800.35|1808.15|1798.85|10
1739377000000|2025-02-12 16:16:40|1810.15|1800.85|1809.65|1800.35|1810.15|1800.85|1808.15|1798.85|12
1739377010000|2025-02-12 16:16:50|1810.15|1800.85|1808.65|1799.35|1810.15|1800.85|1808.15|1798.85|14
1739377020000|2025-02-12 16:17:00|1809.15|1799.85|1810.65|1801.35|1811.15|1801.85|1809.15|1799.85|14
1739377030000|2025-02-12 16:17:10|1810.15|1800.85|1807.15|1797.85|1810.15|1800.85|1806.65|1797.35|13
1739377040000|2025-02-12 16:17:20|1806.65|1797.35|1805.15|1795.85|1807.15|1797.85|1803.65|1794.35|12
1739377050000|2025-02-12 16:17:30|1805.65|1796.35|1805.65|1796.35|1806.15|1796.85|1805.15|1795.85|5
1739377060000|2025-02-12 16:17:40|1805.15|1795.85|1803.65|1794.35|1805.15|1795.85|1803.65|1794.35|4
1739377070000|2025-02-12 16:17:50|1804.15|1794.85|1806.65|1797.35|1806.65|1797.35|1804.15|1794.85|6
1739377080000|2025-02-12 16:18:00|1806.15|1796.85|1806.65|1797.35|1808.15|1798.85|1806.15|1796.85|12
1739377090000|2025-02-12 16:18:10|1807.15|1797.85|1807.65|1798.35|1807.65|1798.35|1805.65|1796.35|14
1739377100000|2025-02-12 16:18:20|1807.15|1797.85|1806.65|1797.35|1807.15|1797.85|1805.15|1795.85|9
1739377110000|2025-02-12 16:18:30|1807.15|1797.85|1807.15|1797.85|1807.65|1798.35|1805.65|1796.35|12
1739377120000|2025-02-12 16:18:40|1806.65|1797.35|1806.65|1797.35|1807.15|1797.85|1806.15|1796.85|7
1739377130000|2025-02-12 16:18:50|1806.15|1796.85|1804.15|1794.85|1806.65|1797.35|1804.15|1794.85|11
1739377140000|2025-02-12 16:19:00|1804.65|1795.35|1803.65|1794.35|1804.65|1795.35|1803.15|1793.85|7
1739377150000|2025-02-12 16:19:10|1805.15|1795.85|1807.15|1797.85|1807.15|1797.85|1805.15|1795.85|8
1739377160000|2025-02-12 16:19:20|1807.65|1798.35|1807.15|1797.85|1808.65|1799.35|1807.15|1797.85|10
1739377170000|2025-02-12 16:19:30|1807.65|1798.35|1809.15|1799.85|1809.15|1799.85|1807.65|1798.35|10
1739377180000|2025-02-12 16:19:40|1809.65|1800.35|1808.15|1798.85|1809.65|1800.35|1808.15|1798.85|4
1739377190000|2025-02-12 16:19:50|1807.15|1797.85|1807.65|1798.35|1808.15|1798.85|1807.15|1797.85|6
1739377200000|2025-02-12 16:20:00|1808.15|1798.85|1805.65|1796.35|1809.15|1799.85|1805.65|1796.35|14
1739377210000|2025-02-12 16:20:10|1805.15|1795.85|1807.15|1797.85|1807.15|1797.85|1805.15|1795.85|8
1739377220000|2025-02-12 16:20:20|1806.15|1796.85|1807.15|1797.85|1807.65|1798.35|1805.65|1796.35|11
1739377230000|2025-02-12 16:20:30|1806.65|1797.35|1808.65|1799.35|1808.65|1799.35|1806.15|1796.85|11
1739377240000|2025-02-12 16:20:40|1809.65|1800.35|1809.65|1800.35|1810.65|1801.35|1809.65|1800.35|7
1739377250000|2025-02-12 16:20:50|1809.15|1799.85|1809.65|1800.35|1811.65|1802.35|1809.15|1799.85|10
1739377260000|2025-02-12 16:21:00|1809.15|1799.85|1812.65|1803.35|1812.65|1803.35|1809.15|1799.85|17
1739377270000|2025-02-12 16:21:10|1813.15|1803.85|1812.65|1803.35|1813.65|1804.35|1811.65|1802.35|7
1739377280000|2025-02-12 16:21:20|1812.15|1802.85|1812.65|1803.35|1813.15|1803.85|1811.15|1801.85|12
1739377290000|2025-02-12 16:21:30|1812.15|1802.85|1812.65|1803.35|1813.15|1803.85|1812.15|1802.85|6
1739377300000|2025-02-12 16:21:40|1813.15|1803.85|1811.15|1801.85|1813.15|1803.85|1811.15|1801.85|5
1739377310000|2025-02-12 16:21:50|1810.65|1801.35|1811.15|1801.85|1811.15|1801.85|1808.65|1799.35|9
1739377320000|2025-02-12 16:22:00|1811.65|1802.35|1812.65|1803.35|1812.65|1803.35|1811.15|1801.85|9
1739377330000|2025-02-12 16:22:10|1812.15|1802.85|1810.15|1800.85|1812.65|1803.35|1810.15|1800.85|8
1739377340000|2025-02-12 16:22:20|1809.65|1800.35|1808.65|1799.35|1809.65|1800.35|1808.65|1799.35|4
1739377350000|2025-02-12 16:22:30|1809.65|1800.35|1809.15|1799.85|1809.65|1800.35|1809.15|1799.85|2
1739377360000|2025-02-12 16:22:40|1808.15|1798.85|1808.15|1798.85|1809.15|1799.85|1808.15|1798.85|5
1739377370000|2025-02-12 16:22:50|1808.65|1799.35|1808.15|1798.85|1808.65|1799.35|1808.15|1798.85|4
1739377380000|2025-02-12 16:23:00|1806.65|1797.35|1807.65|1798.35|1807.65|1798.35|1806.15|1796.85|7
1739377390000|2025-02-12 16:23:10|1806.65|1797.35|1807.65|1798.35|1807.65|1798.35|1806.15|1796.85|5
1739377400000|2025-02-12 16:23:20|1808.15|1798.85|1807.65|1798.35|1808.15|1798.85|1807.65|1798.35|4
1739377410000|2025-02-12 16:23:30|1808.15|1798.85|1807.15|1797.85|1808.15|1798.85|1807.15|1797.85|5
1739377420000|2025-02-12 16:23:40|1807.65|1798.35|1807.15|1797.85|1807.65|1798.35|1807.15|1797.85|2
1739377430000|2025-02-12 16:23:50|1806.65|1797.35|1806.15|1796.85|1806.65|1797.35|1806.15|1796.85|2
1739377440000|2025-02-12 16:24:00|1805.65|1796.35|1805.15|1795.85|1806.15|1796.85|1805.15|1795.85|8
1739377450000|2025-02-12 16:24:10|1805.65|1796.35|1807.65|1798.35|1807.65|1798.35|1805.15|1795.85|8
1739377460000|2025-02-12 16:24:20|1808.15|1798.85|1809.65|1800.35|1809.65|1800.35|1807.65|1798.35|8
1739377470000|2025-02-12 16:24:30|1810.15|1800.85|1810.65|1801.35|1810.65|1801.35|1809.65|1800.35|3
1739377480000|2025-02-12 16:24:40|1810.15|1800.85|1809.65|1800.35|1810.15|1800.85|1809.65|1800.35|2
1739377490000|2025-02-12 16:24:50|1809.15|1799.85|1808.65|1799.35|1809.15|1799.85|1808.65|1799.35|2
1739377500000|2025-02-12 16:25:00|1808.15|1798.85|1806.15|1796.85|1808.15|1798.85|1806.15|1796.85|5
1739377510000|2025-02-12 16:25:10|1805.65|1796.35|1804.15|1794.85|1805.65|1796.35|1804.15|1794.85|6
1739377520000|2025-02-12 16:25:20|1804.65|1795.35|1805.65|1796.35|1805.65|1796.35|1804.65|1795.35|3
1739377530000|2025-02-12 16:25:30|1805.15|1795.85|1803.15|1793.85|1805.15|1795.85|1803.15|1793.85|7
1739377540000|2025-02-12 16:25:40|1802.65|1793.35|1803.65|1794.35|1804.65|1795.35|1802.65|1793.35|9
1739377550000|2025-02-12 16:25:50|1803.15|1793.85|1803.15|1793.85|1804.15|1794.85|1803.15|1793.85|10
1739377560000|2025-02-12 16:26:00|1802.65|1793.35|1802.65|1793.35|1803.15|1793.85|1802.15|1792.85|9
1739377570000|2025-02-12 16:26:10|1802.15|1792.85|1802.65|1793.35|1802.65|1793.35|1801.65|1792.35|3
1739377580000|2025-02-12 16:26:20|1802.15|1792.85|1801.15|1791.85|1802.15|1792.85|1801.15|1791.85|3
1739377590000|2025-02-12 16:26:30|1801.65|1792.35|1801.65|1792.35|1801.65|1792.35|1801.15|1791.85|3
1739377600000|2025-02-12 16:26:40|1802.15|1792.85|1802.15|1792.85|1802.65|1793.35|1801.65|1792.35|5
1739377610000|2025-02-12 16:26:50|1801.65|1792.35|1800.15|1790.85|1801.65|1792.35|1800.15|1790.85|6
1739377620000|2025-02-12 16:27:00|1800.65|1791.35|1801.15|1791.85|1802.15|1792.85|1800.65|1791.35|7
1739377630000|2025-02-12 16:27:10|1800.65|1791.35|1800.65|1791.35|1800.65|1791.35|1799.65|1790.35|11
1739377640000|2025-02-12 16:27:20|1800.15|1790.85|1800.65|1791.35|1800.65|1791.35|1800.15|1790.85|2
1739377650000|2025-02-12 16:27:30|1801.15|1791.85|1801.65|1792.35|1802.15|1792.85|1801.15|1791.85|6
1739377660000|2025-02-12 16:27:40|1801.15|1791.85|1800.65|1791.35|1801.65|1792.35|1799.65|1790.35|11
1739377670000|2025-02-12 16:27:50|1801.15|1791.85|1801.65|1792.35|1802.15|1792.85|1800.65|1791.35|5
1739377680000|2025-02-12 16:28:00|1802.15|1792.85|1801.65|1792.35|1803.65|1794.35|1801.15|1791.85|10
1739377690000|2025-02-12 16:28:10|1801.15|1791.85|1802.15|1792.85|1802.15|1792.85|1800.65|1791.35|7
1739377700000|2025-02-12 16:28:20|1802.65|1793.35|1804.65|1795.35|1804.65|1795.35|1802.65|1793.35|7
1739377710000|2025-02-12 16:28:30|1805.15|1795.85|1807.15|1797.85|1807.15|1797.85|1805.15|1795.85|4
1739377720000|2025-02-12 16:28:40|1807.65|1798.35|1806.65|1797.35|1809.15|1799.85|1806.65|1797.35|11
1739377730000|2025-02-12 16:28:50|1806.15|1796.85|1806.65|1797.35|1807.15|1797.85|1806.15|1796.85|3
1739377740000|2025-02-12 16:29:00|1807.65|1798.35|1808.65|1799.35|1808.65|1799.35|1807.65|1798.35|7
1739377750000|2025-02-12 16:29:10|1808.15|1798.85|1807.65|1798.35|1809.15|1799.85|1807.65|1798.35|6
1739377760000|2025-02-12 16:29:20|1807.15|1797.85|1809.15|1799.85|1809.15|1799.85|1807.15|1797.85|5
1739377770000|2025-02-12 16:29:30|1809.65|1800.35|1809.65|1800.35|1810.15|1800.85|1809.15|1799.85|5
1739377780000|2025-02-12 16:29:40|1810.15|1800.85|1809.65|1800.35|1810.15|1800.85|1809.65|1800.35|2
1739377800000|2025-02-12 16:30:00|1809.15|1799.85|1810.65|1801.35|1811.15|1801.85|1808.65|1799.35|12
1739377810000|2025-02-12 16:30:10|1811.15|1801.85|1812.15|1802.85|1812.15|1802.85|1811.15|1801.85|5
1739377820000|2025-02-12 16:30:20|1811.65|1802.35|1814.65|1805.35|1814.65|1805.35|1811.15|1801.85|9
1739377830000|2025-02-12 16:30:30|1814.15|1804.85|1812.65|1803.35|1814.15|1804.85|1812.15|1802.85|4
1739377840000|2025-02-12 16:30:40|1812.15|1802.85|1812.65|1803.35|1812.65|1803.35|1812.15|1802.85|2
1739377850000|2025-02-12 16:30:50|1812.15|1802.85|1814.15|1804.85|1814.15|1804.85|1812.15|1802.85|5
1739377860000|2025-02-12 16:31:00|1813.15|1803.85|1813.65|1804.35|1814.15|1804.85|1813.15|1803.85|7
1739377870000|2025-02-12 16:31:10|1813.15|1803.85|1812.65|1803.35|1813.15|1803.85|1811.65|1802.35|5
1739377880000|2025-02-12 16:31:20|1813.15|1803.85|1812.15|1802.85|1814.15|1804.85|1812.15|1802.85|10
1739377890000|2025-02-12 16:31:30|1811.65|1802.35|1811.65|1802.35|1812.15|1802.85|1811.15|1801.85|5
1739377900000|2025-02-12 16:31:40|1811.15|1801.85|1811.65|1802.35|1811.65|1802.35|1811.15|1801.85|4
1739377910000|2025-02-12 16:31:50|1811.15|1801.85|1811.65|1802.35|1811.65|1802.35|1810.15|1800.85|7
1739377920000|2025-02-12 16:32:00|1812.65|1803.35|1812.65|1803.35|1812.65|1803.35|1812.65|1803.35|1
1739377930000|2025-02-12 16:32:10|1813.15|1803.85|1813.15|1803.85|1813.15|1803.85|1813.15|1803.85|1
1739377940000|2025-02-12 16:32:20|1813.65|1804.35|1814.15|1804.85|1814.15|1804.85|1813.65|1804.35|4
1739377950000|2025-02-12 16:32:30|1814.65|1805.35|1814.65|1805.35|1815.65|1806.35|1814.15|1804.85|9
1739377960000|2025-02-12 16:32:40|1814.15|1804.85|1813.15|1803.85|1814.15|1804.85|1813.15|1803.85|2
1739377970000|2025-02-12 16:32:50|1813.65|1804.35|1814.15|1804.85|1814.15|1804.85|1813.65|1804.35|4
1739377980000|2025-02-12 16:33:00|1814.65|1805.35|1815.65|1806.35|1815.65|1806.35|1814.65|1805.35|4
1739377990000|2025-02-12 16:33:10|1814.65|1805.35|1815.65|1806.35|1816.15|1806.85|1814.65|1805.35|9
1739378000000|2025-02-12 16:33:20|1816.15|1806.85|1816.15|1806.85|1816.15|1806.85|1815.65|1806.35|3
1739378010000|2025-02-12 16:33:30|1815.15|1805.85|1813.15|1803.85|1815.15|1805.85|1813.15|1803.85|5
1739378020000|2025-02-12 16:33:40|1813.65|1804.35|1813.15|1803.85|1813.65|1804.35|1813.15|1803.85|4
1739378030000|2025-02-12 16:33:50|1812.65|1803.35|1813.15|1803.85|1813.15|1803.85|1812.65|1803.35|2
1739378040000|2025-02-12 16:34:00|1812.65|1803.35|1811.65|1802.35|1812.65|1803.35|1810.65|1801.35|6
1739378050000|2025-02-12 16:34:10|1811.15|1801.85|1812.65|1803.35|1812.65|1803.35|1811.15|1801.85|4
1739378060000|2025-02-12 16:34:20|1811.65|1802.35|1814.15|1804.85|1814.15|1804.85|1811.65|1802.35|6
1739378070000|2025-02-12 16:34:30|1813.65|1804.35|1814.65|1805.35|1814.65|1805.35|1813.15|1803.85|7
1739378080000|2025-02-12 16:34:40|1814.15|1804.85|1812.65|1803.35|1814.15|1804.85|1812.15|1802.85|5
1739378090000|2025-02-12 16:34:50|1812.15|1802.85|1812.15|1802.85|1812.15|1802.85|1812.15|1802.85|1
1739378100000|2025-02-12 16:35:00|1811.65|1802.35|1812.15|1802.85|1812.15|1802.85|1810.65|1801.35|6
1739378110000|2025-02-12 16:35:10|1812.65|1803.35|1813.15|1803.85|1813.65|1804.35|1812.65|1803.35|4
1739378120000|2025-02-12 16:35:20|1813.65|1804.35|1814.15|1804.85|1815.15|1805.85|1813.65|1804.35|10
1739378130000|2025-02-12 16:35:30|1813.15|1803.85|1813.15|1803.85|1813.65|1804.35|1812.65|1803.35|7
1739378140000|2025-02-12 16:35:40|1813.65|1804.35|1812.15|1802.85|1814.15|1804.85|1812.15|1802.85|6
1739378150000|2025-02-12 16:35:50|1812.65|1803.35|1812.15|1802.85|1812.65|1803.35|1812.15|1802.85|4
1739378160000|2025-02-12 16:36:00|1812.65|1803.35|1813.65|1804.35|1814.15|1804.85|1812.65|1803.35|9
1739378170000|2025-02-12 16:36:10|1813.15|1803.85|1815.15|1805.85|1815.15|1805.85|1813.15|1803.85|4
1739378180000|2025-02-12 16:36:20|1815.65|1806.35|1816.15|1806.85|1816.15|1806.85|1815.65|1806.35|2
1739378190000|2025-02-12 16:36:30|1817.15|1807.85|1817.65|1808.35|1817.65|1808.35|1817.15|1807.85|6
1739378200000|2025-02-12 16:36:40|1817.15|1807.85|1818.15|1808.85|1818.15|1808.85|1817.15|1807.85|3
1739378210000|2025-02-12 16:36:50|1817.65|1808.35|1818.15|1808.85|1818.15|1808.85|1817.65|1808.35|2
1739378220000|2025-02-12 16:37:00|1817.65|1808.35|1818.15|1808.85|1819.65|1810.35|1817.65|1808.35|7
1739378230000|2025-02-12 16:37:10|1818.65|1809.35|1819.65|1810.35|1819.65|1810.35|1818.65|1809.35|2
1739378240000|2025-02-12 16:37:20|1819.15|1809.85|1818.15|1808.85|1820.15|1810.85|1818.15|1808.85|9
1739378250000|2025-02-12 16:37:30|1818.65|1809.35|1819.15|1809.85|1819.65|1810.35|1818.65|1809.35|4
1739378260000|2025-02-12 16:37:40|1819.65|1810.35|1819.15|1809.85|1819.65|1810.35|1817.65|1808.35|7
1739378270000|2025-02-12 16:37:50|1818.65|1809.35|1818.15|1808.85|1818.65|1809.35|1818.15|1808.85|2
1739378280000|2025-02-12 16:38:00|1818.65|1809.35|1818.65|1809.35|1819.15|1809.85|1818.15|1808.85|5
1739378290000|2025-02-12 16:38:10|1818.15|1808.85|1817.65|1808.35|1818.15|1808.85|1816.65|1807.35|4
1739378300000|2025-02-12 16:38:20|1818.15|1808.85|1817.15|1807.85|1818.65|1809.35|1817.15|1807.85|8
1739378310000|2025-02-12 16:38:30|1817.65|1808.35|1817.15|1807.85|1817.65|1808.35|1817.15|1807.85|2
1739378330000|2025-02-12 16:38:50|1816.65|1807.35|1817.65|1808.35|1818.15|1808.85|1816.15|1806.85|6
1739378340000|2025-02-12 16:39:00|1818.15|1808.85|1817.65|1808.35|1818.65|1809.35|1817.15|1807.85|8
1739378350000|2025-02-12 16:39:10|1817.15|1807.85|1816.15|1806.85|1817.15|1807.85|1816.15|1806.85|6
1739378360000|2025-02-12 16:39:20|1816.65|1807.35|1817.15|1807.85|1817.15|1807.85|1816.65|1807.35|2
1739378370000|2025-02-12 16:39:30|1816.65|1807.35|1816.65|1807.35|1816.65|1807.35|1815.65|1806.35|6
1739378380000|2025-02-12 16:39:40|1817.15|1807.85|1817.15|1807.85|1817.15|1807.85|1816.65|1807.35|3
1739378390000|2025-02-12 16:39:50|1817.65|1808.35|1818.15|1808.85|1818.15|1808.85|1817.65|1808.35|2
1739378400000|2025-02-12 16:40:00|1817.65|1808.35|1818.15|1808.85|1818.65|1809.35|1817.15|1807.85|8
1739378410000|2025-02-12 16:40:10|1818.65|1809.35|1819.65|1810.35|1819.65|1810.35|1818.65|1809.35|3
1739378420000|2025-02-12 16:40:20|1820.15|1810.85|1819.65|1810.35|1820.15|1810.85|1819.65|1810.35|2
1739378430000|2025-02-12 16:40:30|1819.15|1809.85|1818.65|1809.35|1819.15|1809.85|1818.65|1809.35|2
1739378440000|2025-02-12 16:40:40|1818.15|1808.85|1818.65|1809.35|1818.65|1809.35|1818.15|1808.85|2
1739378450000|2025-02-12 16:40:50|1818.15|1808.85|1817.65|1808.35|1818.15|1808.85|1817.65|1808.35|2
1739378460000|2025-02-12 16:41:00|1818.15|1808.85|1818.15|1808.85|1818.65|1809.35|1816.65|1807.35|7
1739378470000|2025-02-12 16:41:10|1818.65|1809.35|1817.15|1807.85|1818.65|1809.35|1816.65|1807.35|10
1739378480000|2025-02-12 16:41:20|1817.65|1808.35|1818.15|1808.85|1818.15|1808.85|1817.15|1807.85|6
1739378490000|2025-02-12 16:41:30|1818.65|1809.35|1819.15|1809.85|1819.65|1810.35|1818.65|1809.35|4
1739378500000|2025-02-12 16:41:40|1819.65|1810.35|1820.15|1810.85|1820.15|1810.85|1819.15|1809.85|6
1739378510000|2025-02-12 16:41:50|1819.65|1810.35|1819.65|1810.35|1819.65|1810.35|1819.65|1810.35|1
1739378520000|2025-02-12 16:42:00|1820.15|1810.85|1820.15|1810.85|1820.15|1810.85|1819.65|1810.35|3
1739378540000|2025-02-12 16:42:20|1821.65|1812.35|1822.15|1812.85|1822.15|1812.85|1821.65|1812.35|2
1739378550000|2025-02-12 16:42:30|1823.15|1813.85|1823.65|1814.35|1823.65|1814.35|1823.15|1813.85|2
1739378560000|2025-02-12 16:42:40|1823.15|1813.85|1823.15|1813.85|1823.15|1813.85|1823.15|1813.85|1
1739378570000|2025-02-12 16:42:50|1823.65|1814.35|1823.65|1814.35|1823.65|1814.35|1823.65|1814.35|1
1739378580000|2025-02-12 16:43:00|1824.15|1814.85|1824.15|1814.85|1824.65|1815.35|1823.65|1814.35|7
1739378590000|2025-02-12 16:43:10|1823.65|1814.35|1824.65|1815.35|1824.65|1815.35|1823.65|1814.35|3
1739378600000|2025-02-12 16:43:20|1825.15|1815.85|1824.65|1815.35|1825.65|1816.35|1824.15|1814.85|6
1739378610000|2025-02-12 16:43:30|1824.15|1814.85|1824.65|1815.35|1824.65|1815.35|1824.15|1814.85|4
1739378620000|2025-02-12 16:43:40|1824.15|1814.85|1824.65|1815.35|1824.65|1815.35|1824.15|1814.85|2
1739378630000|2025-02-12 16:43:50|1825.15|1815.85|1824.65|1815.35|1825.15|1815.85|1824.65|1815.35|4
1739378640000|2025-02-12 16:44:00|1825.15|1815.85|1825.65|1816.35|1825.65|1816.35|1824.65|1815.35|6
1739378650000|2025-02-12 16:44:10|1826.15|1816.85|1826.15|1816.85|1826.15|1816.85|1826.15|1816.85|1
1739378690000|2025-02-12 16:44:50|1827.15|1817.85|1829.15|1819.85|1829.65|1820.35|1827.15|1817.85|7
1739378700000|2025-02-12 16:45:00|1829.65|1820.35|1828.15|1818.85|1830.15|1820.85|1828.15|1818.85|7
1739378710000|2025-02-12 16:45:10|1827.65|1818.35|1824.65|1815.35|1828.15|1818.85|1824.65|1815.35|11
1739378720000|2025-02-12 16:45:20|1824.15|1814.85|1822.65|1813.35|1824.65|1815.35|1822.15|1812.85|9
1739378730000|2025-02-12 16:45:30|1823.15|1813.85|1823.65|1814.35|1823.65|1814.35|1823.15|1813.85|4
1739378740000|2025-02-12 16:45:40|1823.15|1813.85|1824.15|1814.85|1824.15|1814.85|1823.15|1813.85|3
1739378750000|2025-02-12 16:45:50|1823.65|1814.35|1823.65|1814.35|1823.65|1814.35|1823.15|1813.85|3
1739378760000|2025-02-12 16:46:00|1823.15|1813.85|1822.65|1813.35|1823.15|1813.85|1822.65|1813.35|2
1739378770000|2025-02-12 16:46:10|1823.15|1813.85|1821.65|1812.35|1823.15|1813.85|1821.65|1812.35|4
1739378780000|2025-02-12 16:46:20|1822.65|1813.35|1823.15|1813.85|1823.65|1814.35|1822.65|1813.35|3
1739378790000|2025-02-12 16:46:30|1823.65|1814.35|1823.65|1814.35|1824.15|1814.85|1823.15|1813.85|7
1739378800000|2025-02-12 16:46:40|1824.15|1814.85|1824.65|1815.35|1824.65|1815.35|1823.65|1814.35|5
1739378810000|2025-02-12 16:46:50|1825.15|1815.85|1825.15|1815.85|1825.65|1816.35|1825.15|1815.85|3
1739378820000|2025-02-12 16:47:00|1824.15|1814.85|1824.65|1815.35|1824.65|1815.35|1823.15|1813.85|7
1739378830000|2025-02-12 16:47:10|1824.15|1814.85|1824.15|1814.85|1824.15|1814.85|1824.15|1814.85|1
1739378840000|2025-02-12 16:47:20|1824.65|1815.35|1825.65|1816.35|1825.65|1816.35|1824.65|1815.35|7
1739378850000|2025-02-12 16:47:30|1825.15|1815.85|1825.15|1815.85|1825.15|1815.85|1825.15|1815.85|1
1739378860000|2025-02-12 16:47:40|1824.65|1815.35|1824.65|1815.35|1824.65|1815.35|1824.15|1814.85|3
1739378870000|2025-02-12 16:47:50|1825.15|1815.85|1825.65|1816.35|1825.65|1816.35|1825.15|1815.85|4
1739378880000|2025-02-12 16:48:00|1826.15|1816.85|1828.15|1818.85|1829.65|1820.35|1826.15|1816.85|11
1739378890000|2025-02-12 16:48:10|1828.65|1819.35|1829.15|1819.85|1829.65|1820.35|1828.65|1819.35|4
1739378900000|2025-02-12 16:48:20|1829.65|1820.35|1829.65|1820.35|1829.65|1820.35|1829.65|1820.35|1
1739378910000|2025-02-12 16:48:30|1830.15|1820.85|1830.15|1820.85|1830.15|1820.85|1830.15|1820.85|1
1739378920000|2025-02-12 16:48:40|1829.65|1820.35|1829.65|1820.35|1829.65|1820.35|1828.15|1818.85|6
1739378930000|2025-02-12 16:48:50|1828.15|1818.85|1830.15|1820.85|1830.15|1820.85|1828.15|1818.85|5
1739378940000|2025-02-12 16:49:00|1831.65|1822.35|1833.15|1823.85|1833.15|1823.85|1831.65|1822.35|4
1739379000000|2025-02-12 16:50:00|1833.65|1824.35|1835.15|1825.85|1835.15|1825.85|1833.65|1824.35|4
1739379010000|2025-02-12 16:50:10|1834.65|1825.35|1833.65|1824.35|1834.65|1825.35|1833.65|1824.35|7
1739379020000|2025-02-12 16:50:20|1833.15|1823.85|1832.65|1823.35|1833.15|1823.85|1832.15|1822.85|7
1739379030000|2025-02-12 16:50:30|1832.15|1822.85|1832.65|1823.35|1832.65|1823.35|1831.65|1822.35|6
1739379040000|2025-02-12 16:50:40|1833.65|1824.35|1834.65|1825.35|1834.65|1825.35|1833.65|1824.35|5
1739379050000|2025-02-12 16:50:50|1834.15|1824.85|1834.15|1824.85|1834.15|1824.85|1832.65|1823.35|8
1739379060000|2025-02-12 16:51:00|1834.65|1825.35|1835.15|1825.85|1835.15|1825.85|1834.65|1825.35|2
1739379080000|2025-02-12 16:51:20|1836.15|1826.85|1837.15|1827.85|1837.15|1827.85|1836.15|1826.85|4
1739379100000|2025-02-12 16:51:40|1835.65|1826.35|1837.15|1827.85|1837.15|1827.85|1835.65|1826.35|8
1739379130000|2025-02-12 16:52:10|1836.15|1826.85|1836.65|1827.35|1836.65|1827.35|1835.65|1826.35|8
1739379140000|2025-02-12 16:52:20|1837.15|1827.85|1838.15|1828.85|1838.65|1829.35|1837.15|1827.85|4
1739379150000|2025-02-12 16:52:30|1837.65|1828.35|1838.15|1828.85|1838.15|1828.85|1837.15|1827.85|4
1739379160000|2025-02-12 16:52:40|1838.65|1829.35|1838.65|1829.35|1838.65|1829.35|1838.65|1829.35|1
1739379170000|2025-02-12 16:52:50|1839.15|1829.85|1839.15|1829.85|1839.15|1829.85|1839.15|1829.85|1
1739379220000|2025-02-12 16:53:40|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1
1739379230000|2025-02-12 16:53:50|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.15|1830.85|4
1739379240000|2025-02-12 16:54:00|1840.65|1831.35|1842.65|1833.35|1842.65|1833.35|1840.15|1830.85|5
1739379250000|2025-02-12 16:54:10|1843.15|1833.85|1845.15|1835.85|1845.15|1835.85|1843.15|1833.85|3
1739379260000|2025-02-12 16:54:20|1845.65|1836.35|1846.65|1837.35|1846.65|1837.35|1845.65|1836.35|5
1739379270000|2025-02-12 16:54:30|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|4
1739379290000|2025-02-12 16:54:50|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1846.15|1836.85|5
1739379300000|2025-02-12 16:55:00|1846.65|1837.35|1851.15|1841.85|1851.15|1841.85|1846.65|1837.35|9
1739379310000|2025-02-12 16:55:10|1854.65|1845.35|1856.65|1847.35|1856.65|1847.35|1854.65|1845.35|7
1739379320000|2025-02-12 16:55:20|1856.15|1846.85|1854.15|1844.85|1856.15|1846.85|1854.15|1844.85|18
1739379330000|2025-02-12 16:55:30|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|5
1739379340000|2025-02-12 16:55:40|1854.15|1844.85|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|3
1739379350000|2025-02-12 16:55:50|1854.65|1845.35|1856.65|1847.35|1856.65|1847.35|1854.65|1845.35|8
1739379360000|2025-02-12 16:56:00|1857.15|1847.85|1856.15|1846.85|1857.15|1847.85|1855.15|1845.85|12
1739379370000|2025-02-12 16:56:10|1856.65|1847.35|1855.65|1846.35|1857.15|1847.85|1855.65|1846.35|8
1739379380000|2025-02-12 16:56:20|1856.15|1846.85|1857.15|1847.85|1857.15|1847.85|1855.65|1846.35|9
1739379390000|2025-02-12 16:56:30|1858.65|1849.35|1861.15|1851.85|1861.15|1851.85|1858.65|1849.35|5
1739379400000|2025-02-12 16:56:40|1860.15|1850.85|1862.15|1852.85|1862.15|1852.85|1860.15|1850.85|6
1739379410000|2025-02-12 16:56:50|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1860.65|1851.35|8
1739379420000|2025-02-12 16:57:00|1861.65|1852.35|1863.15|1853.85|1863.15|1853.85|1861.65|1852.35|5
1739379430000|2025-02-12 16:57:10|1864.15|1854.85|1862.15|1852.85|1864.65|1855.35|1862.15|1852.85|6
1739379440000|2025-02-12 16:57:20|1862.65|1853.35|1863.15|1853.85|1863.65|1854.35|1862.65|1853.35|10
1739379450000|2025-02-12 16:57:30|1862.65|1853.35|1863.65|1854.35|1863.65|1854.35|1861.15|1851.85|12
1739379460000|2025-02-12 16:57:40|1864.15|1854.85|1864.15|1854.85|1865.15|1855.85|1864.15|1854.85|5
1739379470000|2025-02-12 16:57:50|1864.65|1855.35|1863.15|1853.85|1864.65|1855.35|1863.15|1853.85|4
1739379480000|2025-02-12 16:58:00|1862.65|1853.35|1861.65|1852.35|1862.65|1853.35|1860.65|1851.35|12
1739379490000|2025-02-12 16:58:10|1861.15|1851.85|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|4
1739379500000|2025-02-12 16:58:20|1861.15|1851.85|1861.65|1852.35|1862.15|1852.85|1861.15|1851.85|4
1739379510000|2025-02-12 16:58:30|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1859.65|1850.35|7
1739379520000|2025-02-12 16:58:40|1861.15|1851.85|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|9
1739379530000|2025-02-12 16:58:50|1860.15|1850.85|1857.65|1848.35|1860.15|1850.85|1857.65|1848.35|9
1739379540000|2025-02-12 16:59:00|1857.15|1847.85|1860.65|1851.35|1860.65|1851.35|1857.15|1847.85|16
1739379550000|2025-02-12 16:59:10|1861.15|1851.85|1862.15|1852.85|1862.65|1853.35|1860.15|1850.85|11
1739379560000|2025-02-12 16:59:20|1863.15|1853.85|1862.65|1853.35|1864.15|1854.85|1862.65|1853.35|4
1739379570000|2025-02-12 16:59:30|1861.65|1852.35|1862.65|1853.35|1864.65|1855.35|1861.15|1851.85|11
1739379580000|2025-02-12 16:59:40|1863.15|1853.85|1862.65|1853.35|1863.65|1854.35|1862.65|1853.35|4
1739379590000|2025-02-12 16:59:50|1862.15|1852.85|1862.15|1852.85|1862.65|1853.35|1861.65|1852.35|7
1739379600000|2025-02-12 17:00:00|1861.65|1852.35|1864.15|1854.85|1864.65|1855.35|1861.65|1852.35|20
1739379610000|2025-02-12 17:00:10|1864.65|1855.35|1866.15|1856.85|1866.65|1857.35|1863.65|1854.35|11
1739379620000|2025-02-12 17:00:20|1865.65|1856.35|1870.65|1861.35|1871.15|1861.85|1863.65|1854.35|15
1739379630000|2025-02-12 17:00:30|1870.15|1860.85|1867.15|1857.85|1871.15|1861.85|1867.15|1857.85|11
1739379640000|2025-02-12 17:00:40|1867.65|1858.35|1870.65|1861.35|1870.65|1861.35|1867.15|1857.85|9
1739379650000|2025-02-12 17:00:50|1870.15|1860.85|1872.15|1862.85|1872.15|1862.85|1869.15|1859.85|11
1739379660000|2025-02-12 17:01:00|1872.65|1863.35|1876.65|1867.35|1876.65|1867.35|1872.65|1863.35|9
1739379670000|2025-02-12 17:01:10|1876.15|1866.85|1876.15|1866.85|1877.15|1867.85|1875.65|1866.35|11
1739379680000|2025-02-12 17:01:20|1876.65|1867.35|1877.15|1867.85|1877.15|1867.85|1875.65|1866.35|9
1739379690000|2025-02-12 17:01:30|1878.65|1869.35|1880.65|1871.35|1881.15|1871.85|1877.65|1868.35|11
1739379700000|2025-02-12 17:01:40|1881.15|1871.85|1878.65|1869.35|1881.15|1871.85|1878.65|1869.35|12
1739379710000|2025-02-12 17:01:50|1877.15|1867.85|1874.65|1865.35|1877.15|1867.85|1874.15|1864.85|11
1739379720000|2025-02-12 17:02:00|1874.15|1864.85|1874.65|1865.35|1876.65|1867.35|1871.15|1861.85|22
1739379730000|2025-02-12 17:02:10|1875.15|1865.85|1871.15|1861.85|1875.15|1865.85|1871.15|1861.85|15
1739379740000|2025-02-12 17:02:20|1870.65|1861.35|1869.65|1860.35|1871.65|1862.35|1869.65|1860.35|13
1739379750000|2025-02-12 17:02:30|1870.15|1860.85|1870.65|1861.35|1870.65|1861.35|1868.15|1858.85|11
1739379760000|2025-02-12 17:02:40|1871.65|1862.35|1866.65|1857.35|1871.65|1862.35|1866.65|1857.35|15
1739379770000|2025-02-12 17:02:50|1867.15|1857.85|1866.15|1856.85|1867.65|1858.35|1866.15|1856.85|14
1739379780000|2025-02-12 17:03:00|1866.65|1857.35|1868.15|1858.85|1869.15|1859.85|1866.15|1856.85|11
1739379790000|2025-02-12 17:03:10|1867.65|1858.35|1870.65|1861.35|1870.65|1861.35|1867.65|1858.35|12
1739379800000|2025-02-12 17:03:20|1870.15|1860.85|1869.15|1859.85|1870.15|1860.85|1867.65|1858.35|14
1739379810000|2025-02-12 17:03:30|1870.15|1860.85|1870.65|1861.35|1871.65|1862.35|1870.15|1860.85|11
1739379820000|2025-02-12 17:03:40|1870.15|1860.85|1870.15|1860.85|1871.65|1862.35|1869.65|1860.35|16
1739379830000|2025-02-12 17:03:50|1868.65|1859.35|1870.15|1860.85|1870.15|1860.85|1868.65|1859.35|10
1739379840000|2025-02-12 17:04:00|1870.65|1861.35|1867.65|1858.35|1870.65|1861.35|1867.65|1858.35|11
1739379850000|2025-02-12 17:04:10|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.15|1856.85|6
1739379860000|2025-02-12 17:04:20|1867.15|1857.85|1866.65|1857.35|1869.15|1859.85|1866.65|1857.35|10
1739379870000|2025-02-12 17:04:30|1866.15|1856.85|1869.65|1860.35|1870.65|1861.35|1866.15|1856.85|15
1739379880000|2025-02-12 17:04:40|1869.15|1859.85|1867.65|1858.35|1869.65|1860.35|1867.65|1858.35|6
1739379890000|2025-02-12 17:04:50|1868.65|1859.35|1868.65|1859.35|1870.15|1860.85|1868.65|1859.35|7
1739379900000|2025-02-12 17:05:00|1867.65|1858.35|1867.65|1858.35|1868.65|1859.35|1865.15|1855.85|20
1739379910000|2025-02-12 17:05:10|1868.15|1858.85|1872.65|1863.35|1872.65|1863.35|1868.15|1858.85|16
1739379920000|2025-02-12 17:05:20|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|3
1739379930000|2025-02-12 17:05:30|1872.65|1863.35|1873.65|1864.35|1873.65|1864.35|1872.65|1863.35|8
1739379940000|2025-02-12 17:05:40|1874.15|1864.85|1872.65|1863.35|1875.15|1865.85|1872.65|1863.35|13
1739379950000|2025-02-12 17:05:50|1873.15|1863.85|1873.15|1863.85|1873.65|1864.35|1872.15|1862.85|9
1739379960000|2025-02-12 17:06:00|1872.65|1863.35|1871.65|1862.35|1873.15|1863.85|1871.15|1861.85|19
1739379970000|2025-02-12 17:06:10|1872.15|1862.85|1868.15|1858.85|1872.65|1863.35|1868.15|1858.85|15
1739379980000|2025-02-12 17:06:20|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1866.65|1857.35|15
1739379990000|2025-02-12 17:06:30|1868.65|1859.35|1868.15|1858.85|1870.15|1860.85|1868.15|1858.85|8
1739380000000|2025-02-12 17:06:40|1868.65|1859.35|1870.15|1860.85|1870.15|1860.85|1868.65|1859.35|6
1739380010000|2025-02-12 17:06:50|1869.15|1859.85|1866.65|1857.35|1869.15|1859.85|1866.15|1856.85|12
1739380020000|2025-02-12 17:07:00|1866.15|1856.85|1865.15|1855.85|1866.15|1856.85|1865.15|1855.85|3
1739380030000|2025-02-12 17:07:10|1863.15|1853.85|1861.15|1851.85|1863.15|1853.85|1861.15|1851.85|6
1739380040000|2025-02-12 17:07:20|1859.65|1850.35|1858.15|1848.85|1860.15|1850.85|1858.15|1848.85|8
1739380050000|2025-02-12 17:07:30|1858.65|1849.35|1858.65|1849.35|1860.15|1850.85|1857.65|1848.35|13
1739380060000|2025-02-12 17:07:40|1859.15|1849.85|1859.65|1850.35|1860.15|1850.85|1859.15|1849.85|8
1739380070000|2025-02-12 17:07:50|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.15|1850.85|3
1739380080000|2025-02-12 17:08:00|1861.15|1851.85|1863.65|1854.35|1864.65|1855.35|1861.15|1851.85|10
1739380090000|2025-02-12 17:08:10|1862.65|1853.35|1859.65|1850.35|1862.65|1853.35|1859.65|1850.35|7
1739380100000|2025-02-12 17:08:20|1859.15|1849.85|1858.65|1849.35|1859.15|1849.85|1857.15|1847.85|9
1739380120000|2025-02-12 17:08:40|1858.15|1848.85|1859.15|1849.85|1859.65|1850.35|1858.15|1848.85|10
1739380130000|2025-02-12 17:08:50|1859.65|1850.35|1860.65|1851.35|1860.65|1851.35|1859.65|1850.35|6
1739380140000|2025-02-12 17:09:00|1861.15|1851.85|1857.65|1848.35|1861.65|1852.35|1857.65|1848.35|8
1739380150000|2025-02-12 17:09:10|1858.65|1849.35|1859.65|1850.35|1860.15|1850.85|1858.65|1849.35|7
1739380160000|2025-02-12 17:09:20|1860.15|1850.85|1860.65|1851.35|1861.15|1851.85|1860.15|1850.85|5
1739380170000|2025-02-12 17:09:30|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739380180000|2025-02-12 17:09:40|1860.65|1851.35|1859.65|1850.35|1860.65|1851.35|1859.65|1850.35|3
1739380190000|2025-02-12 17:09:50|1859.15|1849.85|1861.15|1851.85|1861.15|1851.85|1859.15|1849.85|4
1739380200000|2025-02-12 17:10:00|1862.15|1852.85|1863.65|1854.35|1864.15|1854.85|1862.15|1852.85|5
1739380210000|2025-02-12 17:10:10|1864.15|1854.85|1864.65|1855.35|1865.65|1856.35|1864.15|1854.85|5
1739380220000|2025-02-12 17:10:20|1865.15|1855.85|1867.65|1858.35|1867.65|1858.35|1864.65|1855.35|7
1739380230000|2025-02-12 17:10:30|1868.15|1858.85|1865.65|1856.35|1868.15|1858.85|1865.65|1856.35|6
1739380240000|2025-02-12 17:10:40|1865.15|1855.85|1866.15|1856.85|1866.65|1857.35|1865.15|1855.85|5
1739380250000|2025-02-12 17:10:50|1865.65|1856.35|1864.65|1855.35|1865.65|1856.35|1864.15|1854.85|4
1739380260000|2025-02-12 17:11:00|1865.15|1855.85|1864.65|1855.35|1866.15|1856.85|1864.15|1854.85|6
1739380270000|2025-02-12 17:11:10|1865.15|1855.85|1863.65|1854.35|1865.15|1855.85|1863.65|1854.35|6
1739380280000|2025-02-12 17:11:20|1864.15|1854.85|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|2
1739380290000|2025-02-12 17:11:30|1865.65|1856.35|1862.65|1853.35|1865.65|1856.35|1862.65|1853.35|11
1739380300000|2025-02-12 17:11:40|1862.15|1852.85|1861.15|1851.85|1862.65|1853.35|1860.65|1851.35|7
1739380310000|2025-02-12 17:11:50|1860.65|1851.35|1861.65|1852.35|1861.65|1852.35|1860.65|1851.35|3
1739380320000|2025-02-12 17:12:00|1861.15|1851.85|1862.15|1852.85|1862.15|1852.85|1861.15|1851.85|3
1739380330000|2025-02-12 17:12:10|1861.65|1852.35|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|9
1739380340000|2025-02-12 17:12:20|1861.15|1851.85|1861.15|1851.85|1862.15|1852.85|1861.15|1851.85|5
1739380350000|2025-02-12 17:12:30|1861.65|1852.35|1861.65|1852.35|1862.65|1853.35|1861.15|1851.85|7
1739380360000|2025-02-12 17:12:40|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739380370000|2025-02-12 17:12:50|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.15|1851.85|4
1739380380000|2025-02-12 17:13:00|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1861.65|1852.35|8
1739380390000|2025-02-12 17:13:10|1863.15|1853.85|1861.15|1851.85|1863.15|1853.85|1861.15|1851.85|5
1739380400000|2025-02-12 17:13:20|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739380410000|2025-02-12 17:13:30|1861.15|1851.85|1860.15|1850.85|1862.15|1852.85|1860.15|1850.85|9
1739380420000|2025-02-12 17:13:40|1859.65|1850.35|1862.65|1853.35|1862.65|1853.35|1859.65|1850.35|7
1739380430000|2025-02-12 17:13:50|1862.15|1852.85|1865.15|1855.85|1865.15|1855.85|1861.65|1852.35|12
1739380440000|2025-02-12 17:14:00|1864.65|1855.35|1866.65|1857.35|1866.65|1857.35|1864.65|1855.35|6
1739380450000|2025-02-12 17:14:10|1867.15|1857.85|1864.65|1855.35|1867.15|1857.85|1864.65|1855.35|8
1739380460000|2025-02-12 17:14:20|1864.15|1854.85|1865.65|1856.35|1866.15|1856.85|1864.15|1854.85|10
1739380470000|2025-02-12 17:14:30|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1864.15|1854.85|8
1739380480000|2025-02-12 17:14:40|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739380490000|2025-02-12 17:14:50|1864.15|1854.85|1864.65|1855.35|1865.15|1855.85|1862.65|1853.35|10
1739380500000|2025-02-12 17:15:00|1864.15|1854.85|1867.15|1857.85|1867.15|1857.85|1864.15|1854.85|10
1739380510000|2025-02-12 17:15:10|1867.65|1858.35|1866.15|1856.85|1868.15|1858.85|1866.15|1856.85|13
1739380520000|2025-02-12 17:15:20|1866.65|1857.35|1864.65|1855.35|1866.65|1857.35|1864.65|1855.35|9
1739380530000|2025-02-12 17:15:30|1865.15|1855.85|1862.15|1852.85|1865.15|1855.85|1862.15|1852.85|10
1739380540000|2025-02-12 17:15:40|1862.65|1853.35|1862.65|1853.35|1863.15|1853.85|1862.15|1852.85|5
1739380550000|2025-02-12 17:15:50|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1861.15|1851.85|7
1739380560000|2025-02-12 17:16:00|1862.65|1853.35|1861.65|1852.35|1863.65|1854.35|1861.65|1852.35|10
1739380570000|2025-02-12 17:16:10|1861.15|1851.85|1860.65|1851.35|1862.15|1852.85|1860.65|1851.35|10
1739380580000|2025-02-12 17:16:20|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739380590000|2025-02-12 17:16:30|1859.65|1850.35|1860.15|1850.85|1861.15|1851.85|1859.15|1849.85|10
1739380600000|2025-02-12 17:16:40|1860.65|1851.35|1860.15|1850.85|1860.65|1851.35|1859.15|1849.85|8
1739380610000|2025-02-12 17:16:50|1859.65|1850.35|1861.65|1852.35|1861.65|1852.35|1859.65|1850.35|5
1739380620000|2025-02-12 17:17:00|1860.65|1851.35|1862.65|1853.35|1863.15|1853.85|1859.15|1849.85|11
1739380630000|2025-02-12 17:17:10|1863.15|1853.85|1866.65|1857.35|1866.65|1857.35|1863.15|1853.85|7
1739380640000|2025-02-12 17:17:20|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1865.15|1855.85|7
1739380650000|2025-02-12 17:17:30|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1864.65|1855.35|4
1739380660000|2025-02-12 17:17:40|1865.15|1855.85|1865.65|1856.35|1866.15|1856.85|1864.65|1855.35|6
1739380670000|2025-02-12 17:17:50|1866.15|1856.85|1866.65|1857.35|1867.15|1857.85|1866.15|1856.85|6
1739380680000|2025-02-12 17:18:00|1866.15|1856.85|1869.15|1859.85|1869.15|1859.85|1866.15|1856.85|6
1739380690000|2025-02-12 17:18:10|1869.65|1860.35|1868.65|1859.35|1871.15|1861.85|1868.65|1859.35|12
1739380700000|2025-02-12 17:18:20|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.15|1857.85|8
1739380710000|2025-02-12 17:18:30|1867.15|1857.85|1868.65|1859.35|1869.65|1860.35|1867.15|1857.85|7
1739380720000|2025-02-12 17:18:40|1868.15|1858.85|1868.65|1859.35|1868.65|1859.35|1868.15|1858.85|2
1739380730000|2025-02-12 17:18:50|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.15|1857.85|6
1739380740000|2025-02-12 17:19:00|1868.15|1858.85|1866.15|1856.85|1868.65|1859.35|1866.15|1856.85|13
1739380750000|2025-02-12 17:19:10|1865.65|1856.35|1865.65|1856.35|1866.15|1856.85|1864.65|1855.35|6
1739380760000|2025-02-12 17:19:20|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1865.65|1856.35|4
1739380770000|2025-02-12 17:19:30|1867.15|1857.85|1865.15|1855.85|1867.15|1857.85|1865.15|1855.85|9
1739380780000|2025-02-12 17:19:40|1865.65|1856.35|1864.65|1855.35|1865.65|1856.35|1864.15|1854.85|4
1739380790000|2025-02-12 17:19:50|1864.15|1854.85|1863.65|1854.35|1864.65|1855.35|1863.65|1854.35|5
1739380800000|2025-02-12 17:20:00|1864.15|1854.85|1866.15|1856.85|1866.15|1856.85|1862.65|1853.35|13
1739380810000|2025-02-12 17:20:10|1866.65|1857.35|1867.65|1858.35|1867.65|1858.35|1866.65|1857.35|3
1739380820000|2025-02-12 17:20:20|1867.15|1857.85|1865.65|1856.35|1867.15|1857.85|1864.65|1855.35|7
1739380830000|2025-02-12 17:20:30|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|2
1739380840000|2025-02-12 17:20:40|1867.65|1858.35|1867.65|1858.35|1868.15|1858.85|1866.15|1856.85|10
1739380850000|2025-02-12 17:20:50|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|4
1739380860000|2025-02-12 17:21:00|1868.15|1858.85|1866.65|1857.35|1868.65|1859.35|1866.65|1857.35|10
1739380870000|2025-02-12 17:21:10|1867.15|1857.85|1866.65|1857.35|1867.65|1858.35|1866.65|1857.35|4
1739380880000|2025-02-12 17:21:20|1866.15|1856.85|1864.65|1855.35|1866.15|1856.85|1864.65|1855.35|10
1739380890000|2025-02-12 17:21:30|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|5
1739380900000|2025-02-12 17:21:40|1865.65|1856.35|1866.65|1857.35|1866.65|1857.35|1865.65|1856.35|5
1739380910000|2025-02-12 17:21:50|1867.15|1857.85|1869.15|1859.85|1869.15|1859.85|1866.65|1857.35|8
1739380920000|2025-02-12 17:22:00|1869.65|1860.35|1870.15|1860.85|1870.15|1860.85|1868.65|1859.35|4
1739380930000|2025-02-12 17:22:10|1868.65|1859.35|1870.15|1860.85|1870.15|1860.85|1868.65|1859.35|4
1739380940000|2025-02-12 17:22:20|1869.65|1860.35|1868.65|1859.35|1870.15|1860.85|1868.65|1859.35|5
1739380950000|2025-02-12 17:22:30|1869.65|1860.35|1873.15|1863.85|1873.15|1863.85|1869.65|1860.35|10
1739380960000|2025-02-12 17:22:40|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1871.65|1862.35|5
1739380970000|2025-02-12 17:22:50|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|3
1739380980000|2025-02-12 17:23:00|1872.65|1863.35|1871.65|1862.35|1872.65|1863.35|1871.65|1862.35|3
1739380990000|2025-02-12 17:23:10|1872.15|1862.85|1868.65|1859.35|1872.15|1862.85|1868.65|1859.35|9
1739381000000|2025-02-12 17:23:20|1867.65|1858.35|1866.65|1857.35|1868.65|1859.35|1866.65|1857.35|8
1739381010000|2025-02-12 17:23:30|1867.15|1857.85|1871.15|1861.85|1871.15|1861.85|1867.15|1857.85|8
1739381020000|2025-02-12 17:23:40|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1870.65|1861.35|6
1739381030000|2025-02-12 17:23:50|1871.15|1861.85|1871.65|1862.35|1872.15|1862.85|1871.15|1861.85|4
1739381040000|2025-02-12 17:24:00|1871.15|1861.85|1870.65|1861.35|1871.65|1862.35|1870.15|1860.85|6
1739381050000|2025-02-12 17:24:10|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739381060000|2025-02-12 17:24:20|1869.65|1860.35|1871.15|1861.85|1871.15|1861.85|1869.65|1860.35|5
1739381070000|2025-02-12 17:24:30|1871.65|1862.35|1870.65|1861.35|1871.65|1862.35|1870.15|1860.85|7
1739381080000|2025-02-12 17:24:40|1870.15|1860.85|1870.65|1861.35|1871.15|1861.85|1870.15|1860.85|4
1739381090000|2025-02-12 17:24:50|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|5
1739381100000|2025-02-12 17:25:00|1870.65|1861.35|1873.15|1863.85|1873.15|1863.85|1870.65|1861.35|4
1739381110000|2025-02-12 17:25:10|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|2
1739381120000|2025-02-12 17:25:20|1874.65|1865.35|1874.15|1864.85|1875.15|1865.85|1874.15|1864.85|6
1739381130000|2025-02-12 17:25:30|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|2
1739381140000|2025-02-12 17:25:40|1878.15|1868.85|1878.65|1869.35|1879.15|1869.85|1878.15|1868.85|6
1739381150000|2025-02-12 17:25:50|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|4
1739381160000|2025-02-12 17:26:00|1878.15|1868.85|1876.65|1867.35|1878.15|1868.85|1876.65|1867.35|6
1739381170000|2025-02-12 17:26:10|1876.15|1866.85|1875.15|1865.85|1876.15|1866.85|1874.65|1865.35|9
1739381180000|2025-02-12 17:26:20|1874.65|1865.35|1875.15|1865.85|1875.65|1866.35|1874.65|1865.35|4
1739381190000|2025-02-12 17:26:30|1875.65|1866.35|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|4
1739381200000|2025-02-12 17:26:40|1874.65|1865.35|1876.65|1867.35|1877.15|1867.85|1874.65|1865.35|9
1739381210000|2025-02-12 17:26:50|1877.65|1868.35|1878.65|1869.35|1879.15|1869.85|1877.65|1868.35|9
1739381220000|2025-02-12 17:27:00|1879.15|1869.85|1878.65|1869.35|1880.15|1870.85|1877.65|1868.35|10
1739381230000|2025-02-12 17:27:10|1878.15|1868.85|1881.15|1871.85|1881.15|1871.85|1877.65|1868.35|12
1739381240000|2025-02-12 17:27:20|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|4
1739381250000|2025-02-12 17:27:30|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|8
1739381260000|2025-02-12 17:27:40|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1879.65|1870.35|10
1739381270000|2025-02-12 17:27:50|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|3
1739381280000|2025-02-12 17:28:00|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1879.65|1870.35|6
1739381290000|2025-02-12 17:28:10|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|2
1739381300000|2025-02-12 17:28:20|1880.65|1871.35|1882.65|1873.35|1883.15|1873.85|1880.65|1871.35|5
1739381310000|2025-02-12 17:28:30|1882.15|1872.85|1883.65|1874.35|1884.15|1874.85|1881.65|1872.35|8
1739381320000|2025-02-12 17:28:40|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739381330000|2025-02-12 17:28:50|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739381340000|2025-02-12 17:29:00|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|6
1739381350000|2025-02-12 17:29:10|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739381360000|2025-02-12 17:29:20|1882.15|1872.85|1885.15|1875.85|1885.15|1875.85|1881.65|1872.35|6
1739381380000|2025-02-12 17:29:40|1886.15|1876.85|1889.15|1879.85|1889.15|1879.85|1886.15|1876.85|14
1739381400000|2025-02-12 17:30:00|1888.65|1879.35|1885.65|1876.35|1889.15|1879.85|1885.65|1876.35|13
1739381410000|2025-02-12 17:30:10|1885.15|1875.85|1880.15|1870.85|1885.65|1876.35|1879.65|1870.35|18
1739381420000|2025-02-12 17:30:20|1880.65|1871.35|1881.65|1872.35|1883.15|1873.85|1879.65|1870.35|15
1739381430000|2025-02-12 17:30:30|1882.65|1873.35|1885.65|1876.35|1886.15|1876.85|1882.65|1873.35|11
1739381440000|2025-02-12 17:30:40|1886.15|1876.85|1886.65|1877.35|1887.65|1878.35|1885.65|1876.35|13
1739381450000|2025-02-12 17:30:50|1885.65|1876.35|1888.65|1879.35|1889.15|1879.85|1885.65|1876.35|9
1739381460000|2025-02-12 17:31:00|1888.15|1878.85|1891.65|1882.35|1891.65|1882.35|1887.65|1878.35|10
1739381470000|2025-02-12 17:31:10|1892.15|1882.85|1892.65|1883.35|1893.15|1883.85|1891.65|1882.35|6
1739381480000|2025-02-12 17:31:20|1892.15|1882.85|1892.65|1883.35|1893.15|1883.85|1892.15|1882.85|8
1739381490000|2025-02-12 17:31:30|1892.15|1882.85|1887.65|1878.35|1892.15|1882.85|1887.65|1878.35|14
1739381500000|2025-02-12 17:31:40|1886.65|1877.35|1888.15|1878.85|1888.65|1879.35|1886.65|1877.35|8
1739381510000|2025-02-12 17:31:50|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1886.65|1877.35|9
1739381520000|2025-02-12 17:32:00|1887.15|1877.85|1884.65|1875.35|1887.65|1878.35|1884.65|1875.35|17
1739381530000|2025-02-12 17:32:10|1884.15|1874.85|1881.65|1872.35|1885.65|1876.35|1881.65|1872.35|13
1739381540000|2025-02-12 17:32:20|1882.65|1873.35|1881.65|1872.35|1883.65|1874.35|1881.65|1872.35|13
1739381550000|2025-02-12 17:32:30|1882.65|1873.35|1883.15|1873.85|1884.15|1874.85|1882.65|1873.35|7
1739381560000|2025-02-12 17:32:40|1882.65|1873.35|1883.65|1874.35|1883.65|1874.35|1882.65|1873.35|12
1739381570000|2025-02-12 17:32:50|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|5
1739381580000|2025-02-12 17:33:00|1885.15|1875.85|1884.65|1875.35|1885.65|1876.35|1884.65|1875.35|7
1739381590000|2025-02-12 17:33:10|1885.65|1876.35|1883.15|1873.85|1885.65|1876.35|1882.65|1873.35|8
1739381600000|2025-02-12 17:33:20|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1881.15|1871.85|17
1739381610000|2025-02-12 17:33:30|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739381620000|2025-02-12 17:33:40|1883.15|1873.85|1885.65|1876.35|1885.65|1876.35|1883.15|1873.85|7
1739381630000|2025-02-12 17:33:50|1884.65|1875.35|1883.65|1874.35|1884.65|1875.35|1883.65|1874.35|4
1739381640000|2025-02-12 17:34:00|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|3
1739381650000|2025-02-12 17:34:10|1882.65|1873.35|1883.15|1873.85|1883.65|1874.35|1881.65|1872.35|11
1739381660000|2025-02-12 17:34:20|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1881.65|1872.35|4
1739381670000|2025-02-12 17:34:30|1882.65|1873.35|1882.65|1873.35|1884.65|1875.35|1882.15|1872.85|9
1739381680000|2025-02-12 17:34:40|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739381690000|2025-02-12 17:34:50|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1880.65|1871.35|4
1739381700000|2025-02-12 17:35:00|1880.65|1871.35|1881.65|1872.35|1882.65|1873.35|1880.65|1871.35|15
1739381710000|2025-02-12 17:35:10|1882.15|1872.85|1880.65|1871.35|1882.15|1872.85|1880.65|1871.35|8
1739381720000|2025-02-12 17:35:20|1881.15|1871.85|1880.65|1871.35|1882.15|1872.85|1880.65|1871.35|3
1739381730000|2025-02-12 17:35:30|1881.15|1871.85|1880.65|1871.35|1881.65|1872.35|1880.15|1870.85|9
1739381740000|2025-02-12 17:35:40|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1880.65|1871.35|3
1739381750000|2025-02-12 17:35:50|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739381760000|2025-02-12 17:36:00|1881.15|1871.85|1882.15|1872.85|1882.15|1872.85|1879.65|1870.35|7
1739381770000|2025-02-12 17:36:10|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739381780000|2025-02-12 17:36:20|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|4
1739381790000|2025-02-12 17:36:30|1880.65|1871.35|1880.15|1870.85|1881.15|1871.85|1880.15|1870.85|4
1739381800000|2025-02-12 17:36:40|1879.65|1870.35|1879.15|1869.85|1879.65|1870.35|1878.65|1869.35|8
1739381810000|2025-02-12 17:36:50|1878.65|1869.35|1881.65|1872.35|1881.65|1872.35|1878.65|1869.35|7
1739381820000|2025-02-12 17:37:00|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1879.15|1869.85|7
1739381830000|2025-02-12 17:37:10|1880.15|1870.85|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|3
1739381840000|2025-02-12 17:37:20|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|3
1739381850000|2025-02-12 17:37:30|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739381860000|2025-02-12 17:37:40|1879.15|1869.85|1879.65|1870.35|1881.15|1871.85|1879.15|1869.85|11
1739381870000|2025-02-12 17:37:50|1880.15|1870.85|1878.65|1869.35|1880.15|1870.85|1878.65|1869.35|7
1739381880000|2025-02-12 17:38:00|1878.15|1868.85|1878.65|1869.35|1879.15|1869.85|1877.15|1867.85|8
1739381890000|2025-02-12 17:38:10|1879.15|1869.85|1877.65|1868.35|1879.15|1869.85|1877.15|1867.85|6
1739381900000|2025-02-12 17:38:20|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|6
1739381910000|2025-02-12 17:38:30|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|2
1739381930000|2025-02-12 17:38:50|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|2
1739381940000|2025-02-12 17:39:00|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|2
1739381950000|2025-02-12 17:39:10|1877.15|1867.85|1875.15|1865.85|1877.15|1867.85|1875.15|1865.85|3
1739381960000|2025-02-12 17:39:20|1873.65|1864.35|1874.65|1865.35|1874.65|1865.35|1873.15|1863.85|4
1739381970000|2025-02-12 17:39:30|1873.65|1864.35|1874.15|1864.85|1874.15|1864.85|1873.15|1863.85|6
1739381980000|2025-02-12 17:39:40|1873.65|1864.35|1874.15|1864.85|1874.15|1864.85|1873.65|1864.35|4
1739381990000|2025-02-12 17:39:50|1873.65|1864.35|1873.65|1864.35|1874.65|1865.35|1873.15|1863.85|7
1739382000000|2025-02-12 17:40:00|1873.15|1863.85|1873.15|1863.85|1873.65|1864.35|1873.15|1863.85|5
1739382010000|2025-02-12 17:40:10|1874.65|1865.35|1874.15|1864.85|1875.15|1865.85|1874.15|1864.85|4
1739382020000|2025-02-12 17:40:20|1874.65|1865.35|1874.65|1865.35|1875.65|1866.35|1874.65|1865.35|4
1739382030000|2025-02-12 17:40:30|1875.15|1865.85|1875.65|1866.35|1875.65|1866.35|1875.15|1865.85|2
1739382040000|2025-02-12 17:40:40|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|3
1739382060000|2025-02-12 17:41:00|1876.65|1867.35|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|3
1739382070000|2025-02-12 17:41:10|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739382080000|2025-02-12 17:41:20|1876.65|1867.35|1876.65|1867.35|1877.15|1867.85|1876.15|1866.85|5
1739382090000|2025-02-12 17:41:30|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739382100000|2025-02-12 17:41:40|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|2
1739382120000|2025-02-12 17:42:00|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.15|1863.85|7
1739382130000|2025-02-12 17:42:10|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.15|1863.85|4
1739382140000|2025-02-12 17:42:20|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739382150000|2025-02-12 17:42:30|1874.15|1864.85|1873.15|1863.85|1874.15|1864.85|1873.15|1863.85|3
1739382160000|2025-02-12 17:42:40|1873.65|1864.35|1875.65|1866.35|1875.65|1866.35|1873.65|1864.35|4
1739382170000|2025-02-12 17:42:50|1875.15|1865.85|1874.65|1865.35|1875.65|1866.35|1874.65|1865.35|6
1739382180000|2025-02-12 17:43:00|1875.15|1865.85|1874.15|1864.85|1875.65|1866.35|1873.65|1864.35|6
1739382190000|2025-02-12 17:43:10|1874.65|1865.35|1876.15|1866.85|1876.65|1867.35|1874.65|1865.35|5
1739382200000|2025-02-12 17:43:20|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1874.65|1865.35|7
1739382210000|2025-02-12 17:43:30|1875.15|1865.85|1875.65|1866.35|1875.65|1866.35|1875.15|1865.85|4
1739382220000|2025-02-12 17:43:40|1874.65|1865.35|1874.65|1865.35|1875.65|1866.35|1874.15|1864.85|7
1739382230000|2025-02-12 17:43:50|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.15|1864.85|4
1739382240000|2025-02-12 17:44:00|1874.15|1864.85|1873.15|1863.85|1874.15|1864.85|1873.15|1863.85|9
1739382250000|2025-02-12 17:44:10|1873.65|1864.35|1873.15|1863.85|1873.65|1864.35|1873.15|1863.85|2
1739382260000|2025-02-12 17:44:20|1872.15|1862.85|1872.15|1862.85|1872.65|1863.35|1871.65|1862.35|6
1739382270000|2025-02-12 17:44:30|1871.65|1862.35|1871.65|1862.35|1872.15|1862.85|1871.15|1861.85|5
1739382280000|2025-02-12 17:44:40|1872.15|1862.85|1872.65|1863.35|1873.15|1863.85|1872.15|1862.85|4
1739382290000|2025-02-12 17:44:50|1873.15|1863.85|1874.65|1865.35|1874.65|1865.35|1873.15|1863.85|6
1739382300000|2025-02-12 17:45:00|1874.15|1864.85|1875.15|1865.85|1875.65|1866.35|1874.15|1864.85|7
1739382310000|2025-02-12 17:45:10|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739382320000|2025-02-12 17:45:20|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739382330000|2025-02-12 17:45:30|1876.65|1867.35|1877.65|1868.35|1878.15|1868.85|1876.65|1867.35|7
1739382340000|2025-02-12 17:45:40|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|5
1739382350000|2025-02-12 17:45:50|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|4
1739382360000|2025-02-12 17:46:00|1877.65|1868.35|1879.15|1869.85|1879.15|1869.85|1877.65|1868.35|4
1739382370000|2025-02-12 17:46:10|1879.65|1870.35|1878.65|1869.35|1880.65|1871.35|1878.65|1869.35|8
1739382380000|2025-02-12 17:46:20|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|3
1739382390000|2025-02-12 17:46:30|1877.65|1868.35|1878.65|1869.35|1878.65|1869.35|1877.65|1868.35|5
1739382400000|2025-02-12 17:46:40|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|2
1739382410000|2025-02-12 17:46:50|1878.15|1868.85|1879.65|1870.35|1880.15|1870.85|1878.15|1868.85|6
1739382420000|2025-02-12 17:47:00|1879.15|1869.85|1880.15|1870.85|1880.15|1870.85|1879.15|1869.85|3
1739382430000|2025-02-12 17:47:10|1879.65|1870.35|1880.65|1871.35|1881.15|1871.85|1879.65|1870.35|5
1739382440000|2025-02-12 17:47:20|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739382450000|2025-02-12 17:47:30|1880.65|1871.35|1882.15|1872.85|1882.15|1872.85|1880.65|1871.35|4
1739382470000|2025-02-12 17:47:50|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|5
1739382480000|2025-02-12 17:48:00|1882.15|1872.85|1882.65|1873.35|1884.65|1875.35|1881.65|1872.35|12
1739382490000|2025-02-12 17:48:10|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.15|1872.85|4
1739382500000|2025-02-12 17:48:20|1882.15|1872.85|1884.15|1874.85|1884.15|1874.85|1882.15|1872.85|6
1739382510000|2025-02-12 17:48:30|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739382520000|2025-02-12 17:48:40|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|6
1739382530000|2025-02-12 17:48:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|5
1739382540000|2025-02-12 17:49:00|1885.65|1876.35|1884.65|1875.35|1885.65|1876.35|1884.65|1875.35|5
1739382550000|2025-02-12 17:49:10|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1883.65|1874.35|5
1739382560000|2025-02-12 17:49:20|1883.65|1874.35|1883.65|1874.35|1884.65|1875.35|1883.65|1874.35|5
1739382580000|2025-02-12 17:49:40|1883.15|1873.85|1884.15|1874.85|1884.15|1874.85|1882.65|1873.35|5
1739382590000|2025-02-12 17:49:50|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739382600000|2025-02-12 17:50:00|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|5
1739382610000|2025-02-12 17:50:10|1885.15|1875.85|1886.65|1877.35|1886.65|1877.35|1885.15|1875.85|3
1739382620000|2025-02-12 17:50:20|1887.15|1877.85|1885.15|1875.85|1887.15|1877.85|1885.15|1875.85|5
1739382630000|2025-02-12 17:50:30|1884.65|1875.35|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|5
1739382640000|2025-02-12 17:50:40|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739382650000|2025-02-12 17:50:50|1885.65|1876.35|1884.65|1875.35|1886.15|1876.85|1884.65|1875.35|7
1739382660000|2025-02-12 17:51:00|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|4
1739382670000|2025-02-12 17:51:10|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739382680000|2025-02-12 17:51:20|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739382700000|2025-02-12 17:51:40|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739382710000|2025-02-12 17:51:50|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739382720000|2025-02-12 17:52:00|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1880.65|1871.35|5
1739382730000|2025-02-12 17:52:10|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1879.65|1870.35|4
1739382740000|2025-02-12 17:52:20|1881.15|1871.85|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|3
1739382750000|2025-02-12 17:52:30|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|2
1739382760000|2025-02-12 17:52:40|1880.65|1871.35|1879.65|1870.35|1881.15|1871.85|1879.65|1870.35|7
1739382780000|2025-02-12 17:53:00|1879.15|1869.85|1877.65|1868.35|1879.15|1869.85|1877.65|1868.35|3
1739382790000|2025-02-12 17:53:10|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|4
1739382800000|2025-02-12 17:53:20|1878.15|1868.85|1878.65|1869.35|1879.15|1869.85|1878.15|1868.85|5
1739382810000|2025-02-12 17:53:30|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|2
1739382820000|2025-02-12 17:53:40|1879.15|1869.85|1879.65|1870.35|1880.15|1870.85|1879.15|1869.85|4
1739382830000|2025-02-12 17:53:50|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|4
1739382840000|2025-02-12 17:54:00|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|5
1739382850000|2025-02-12 17:54:10|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|6
1739382860000|2025-02-12 17:54:20|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739382870000|2025-02-12 17:54:30|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|3
1739382880000|2025-02-12 17:54:40|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739382890000|2025-02-12 17:54:50|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739382900000|2025-02-12 17:55:00|1880.15|1870.85|1881.15|1871.85|1881.15|1871.85|1879.65|1870.35|5
1739382910000|2025-02-12 17:55:10|1882.15|1872.85|1880.65|1871.35|1882.15|1872.85|1880.65|1871.35|4
1739382920000|2025-02-12 17:55:20|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739382930000|2025-02-12 17:55:30|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739382940000|2025-02-12 17:55:40|1880.15|1870.85|1879.15|1869.85|1880.15|1870.85|1879.15|1869.85|3
1739382950000|2025-02-12 17:55:50|1878.65|1869.35|1877.65|1868.35|1878.65|1869.35|1877.65|1868.35|7
1739382960000|2025-02-12 17:56:00|1878.15|1868.85|1877.65|1868.35|1879.15|1869.85|1877.65|1868.35|8
1739382970000|2025-02-12 17:56:10|1878.15|1868.85|1879.15|1869.85|1879.15|1869.85|1877.65|1868.35|5
1739382980000|2025-02-12 17:56:20|1879.65|1870.35|1878.65|1869.35|1880.65|1871.35|1878.65|1869.35|7
1739382990000|2025-02-12 17:56:30|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|2
1739383000000|2025-02-12 17:56:40|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739383010000|2025-02-12 17:56:50|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.15|1867.85|4
1739383020000|2025-02-12 17:57:00|1877.65|1868.35|1877.65|1868.35|1878.15|1868.85|1877.15|1867.85|5
1739383030000|2025-02-12 17:57:10|1877.15|1867.85|1877.15|1867.85|1877.65|1868.35|1876.65|1867.35|5
1739383040000|2025-02-12 17:57:20|1876.65|1867.35|1878.15|1868.85|1878.15|1868.85|1876.65|1867.35|3
1739383050000|2025-02-12 17:57:30|1877.65|1868.35|1876.65|1867.35|1877.65|1868.35|1876.65|1867.35|5
1739383060000|2025-02-12 17:57:40|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|2
1739383070000|2025-02-12 17:57:50|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|5
1739383080000|2025-02-12 17:58:00|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739383090000|2025-02-12 17:58:10|1878.15|1868.85|1879.15|1869.85|1879.15|1869.85|1877.65|1868.35|7
1739383110000|2025-02-12 17:58:30|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739383130000|2025-02-12 17:58:50|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739383140000|2025-02-12 17:59:00|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739383150000|2025-02-12 17:59:10|1879.65|1870.35|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|3
1739383170000|2025-02-12 17:59:30|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|5
1739383180000|2025-02-12 17:59:40|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739383190000|2025-02-12 17:59:50|1881.65|1872.35|1882.65|1873.35|1882.65|1873.35|1881.15|1871.85|4
1739383200000|2025-02-12 18:00:00|1883.15|1873.85|1883.65|1874.35|1884.65|1875.35|1882.65|1873.35|14
1739383210000|2025-02-12 18:00:10|1883.15|1873.85|1882.65|1873.35|1884.65|1875.35|1882.65|1873.35|8
1739383220000|2025-02-12 18:00:20|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1881.65|1872.35|9
1739383230000|2025-02-12 18:00:30|1882.15|1872.85|1880.65|1871.35|1882.15|1872.85|1880.65|1871.35|4
1739383240000|2025-02-12 18:00:40|1880.15|1870.85|1881.15|1871.85|1882.65|1873.35|1880.15|1870.85|11
1739383250000|2025-02-12 18:00:50|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1879.65|1870.35|6
1739383260000|2025-02-12 18:01:00|1879.65|1870.35|1876.15|1866.85|1879.65|1870.35|1875.15|1865.85|14
1739383270000|2025-02-12 18:01:10|1875.65|1866.35|1878.15|1868.85|1878.15|1868.85|1875.65|1866.35|7
1739383280000|2025-02-12 18:01:20|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1876.15|1866.85|6
1739383290000|2025-02-12 18:01:30|1877.15|1867.85|1875.65|1866.35|1877.65|1868.35|1875.65|1866.35|7
1739383300000|2025-02-12 18:01:40|1875.15|1865.85|1874.65|1865.35|1875.65|1866.35|1874.65|1865.35|6
1739383310000|2025-02-12 18:01:50|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1
1739383330000|2025-02-12 18:02:10|1873.65|1864.35|1874.65|1865.35|1875.15|1865.85|1873.15|1863.85|10
1739383340000|2025-02-12 18:02:20|1874.15|1864.85|1874.65|1865.35|1875.15|1865.85|1874.15|1864.85|6
1739383350000|2025-02-12 18:02:30|1874.15|1864.85|1873.15|1863.85|1874.15|1864.85|1872.65|1863.35|6
1739383360000|2025-02-12 18:02:40|1872.65|1863.35|1873.65|1864.35|1873.65|1864.35|1872.65|1863.35|5
1739383370000|2025-02-12 18:02:50|1874.15|1864.85|1875.15|1865.85|1875.15|1865.85|1873.65|1864.35|5
1739383380000|2025-02-12 18:03:00|1875.65|1866.35|1874.65|1865.35|1875.65|1866.35|1874.65|1865.35|6
1739383390000|2025-02-12 18:03:10|1874.15|1864.85|1872.65|1863.35|1874.15|1864.85|1872.65|1863.35|5
1739383400000|2025-02-12 18:03:20|1872.15|1862.85|1873.15|1863.85|1873.15|1863.85|1871.65|1862.35|5
1739383410000|2025-02-12 18:03:30|1872.65|1863.35|1872.65|1863.35|1873.15|1863.85|1871.65|1862.35|7
1739383420000|2025-02-12 18:03:40|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|3
1739383430000|2025-02-12 18:03:50|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|2
1739383440000|2025-02-12 18:04:00|1871.15|1861.85|1869.15|1859.85|1871.15|1861.85|1869.15|1859.85|6
1739383450000|2025-02-12 18:04:10|1869.65|1860.35|1871.65|1862.35|1871.65|1862.35|1869.15|1859.85|7
1739383460000|2025-02-12 18:04:20|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.15|1860.85|3
1739383480000|2025-02-12 18:04:40|1870.15|1860.85|1870.65|1861.35|1871.15|1861.85|1870.15|1860.85|4
1739383490000|2025-02-12 18:04:50|1871.15|1861.85|1870.15|1860.85|1871.15|1861.85|1870.15|1860.85|3
1739383500000|2025-02-12 18:05:00|1870.65|1861.35|1872.15|1862.85|1872.15|1862.85|1870.65|1861.35|4
1739383510000|2025-02-12 18:05:10|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739383520000|2025-02-12 18:05:20|1872.15|1862.85|1872.65|1863.35|1872.65|1863.35|1871.65|1862.35|6
1739383530000|2025-02-12 18:05:30|1873.15|1863.85|1872.65|1863.35|1873.65|1864.35|1872.65|1863.35|3
1739383540000|2025-02-12 18:05:40|1872.15|1862.85|1870.65|1861.35|1872.15|1862.85|1870.65|1861.35|6
1739383550000|2025-02-12 18:05:50|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|6
1739383570000|2025-02-12 18:06:10|1870.15|1860.85|1869.65|1860.35|1870.15|1860.85|1869.65|1860.35|2
1739383580000|2025-02-12 18:06:20|1870.15|1860.85|1869.65|1860.35|1870.15|1860.85|1869.15|1859.85|6
1739383590000|2025-02-12 18:06:30|1870.15|1860.85|1869.15|1859.85|1870.15|1860.85|1869.15|1859.85|5
1739383610000|2025-02-12 18:06:50|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1
1739383620000|2025-02-12 18:07:00|1869.15|1859.85|1869.15|1859.85|1869.65|1860.35|1869.15|1859.85|5
1739383630000|2025-02-12 18:07:10|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|2
1739383640000|2025-02-12 18:07:20|1866.15|1856.85|1863.15|1853.85|1866.15|1856.85|1863.15|1853.85|9
1739383650000|2025-02-12 18:07:30|1862.65|1853.35|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|5
1739383660000|2025-02-12 18:07:40|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739383670000|2025-02-12 18:07:50|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|3
1739383680000|2025-02-12 18:08:00|1863.65|1854.35|1864.65|1855.35|1866.15|1856.85|1863.65|1854.35|9
1739383700000|2025-02-12 18:08:20|1865.15|1855.85|1863.15|1853.85|1865.15|1855.85|1863.15|1853.85|5
1739383710000|2025-02-12 18:08:30|1863.65|1854.35|1862.65|1853.35|1863.65|1854.35|1862.65|1853.35|3
1739383720000|2025-02-12 18:08:40|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739383730000|2025-02-12 18:08:50|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|3
1739383740000|2025-02-12 18:09:00|1865.15|1855.85|1866.15|1856.85|1866.15|1856.85|1865.15|1855.85|3
1739383750000|2025-02-12 18:09:10|1866.65|1857.35|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|3
1739383760000|2025-02-12 18:09:20|1866.15|1856.85|1866.65|1857.35|1867.15|1857.85|1866.15|1856.85|10
1739383770000|2025-02-12 18:09:30|1867.15|1857.85|1866.15|1856.85|1867.15|1857.85|1866.15|1856.85|5
1739383780000|2025-02-12 18:09:40|1866.65|1857.35|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|5
1739383790000|2025-02-12 18:09:50|1867.15|1857.85|1866.65|1857.35|1868.65|1859.35|1866.65|1857.35|6
1739383800000|2025-02-12 18:10:00|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|2
1739383810000|2025-02-12 18:10:10|1867.15|1857.85|1868.65|1859.35|1869.15|1859.85|1867.15|1857.85|5
1739383820000|2025-02-12 18:10:20|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739383830000|2025-02-12 18:10:30|1868.65|1859.35|1869.15|1859.85|1870.15|1860.85|1868.15|1858.85|7
1739383840000|2025-02-12 18:10:40|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.15|1858.85|3
1739383850000|2025-02-12 18:10:50|1869.65|1860.35|1870.65|1861.35|1870.65|1861.35|1869.65|1860.35|4
1739383860000|2025-02-12 18:11:00|1870.15|1860.85|1870.65|1861.35|1871.15|1861.85|1870.15|1860.85|4
1739383870000|2025-02-12 18:11:10|1870.15|1860.85|1869.65|1860.35|1870.15|1860.85|1869.65|1860.35|4
1739383880000|2025-02-12 18:11:20|1870.15|1860.85|1869.65|1860.35|1870.65|1861.35|1869.65|1860.35|4
1739383890000|2025-02-12 18:11:30|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|4
1739383900000|2025-02-12 18:11:40|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1
1739383910000|2025-02-12 18:11:50|1870.15|1860.85|1870.65|1861.35|1870.65|1861.35|1870.15|1860.85|2
1739383930000|2025-02-12 18:12:10|1871.15|1861.85|1871.65|1862.35|1872.65|1863.35|1871.15|1861.85|6
1739383940000|2025-02-12 18:12:20|1871.15|1861.85|1872.15|1862.85|1872.15|1862.85|1871.15|1861.85|3
1739383950000|2025-02-12 18:12:30|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739383960000|2025-02-12 18:12:40|1873.15|1863.85|1872.65|1863.35|1873.15|1863.85|1872.15|1862.85|4
1739383970000|2025-02-12 18:12:50|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739383980000|2025-02-12 18:13:00|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739383990000|2025-02-12 18:13:10|1870.65|1861.35|1870.15|1860.85|1870.65|1861.35|1870.15|1860.85|2
1739384000000|2025-02-12 18:13:20|1870.65|1861.35|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|3
1739384020000|2025-02-12 18:13:40|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|2
1739384030000|2025-02-12 18:13:50|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|2
1739384040000|2025-02-12 18:14:00|1871.15|1861.85|1869.65|1860.35|1871.15|1861.85|1869.65|1860.35|10
1739384050000|2025-02-12 18:14:10|1870.15|1860.85|1869.15|1859.85|1870.15|1860.85|1869.15|1859.85|3
1739384060000|2025-02-12 18:14:20|1869.65|1860.35|1869.15|1859.85|1869.65|1860.35|1869.15|1859.85|2
1739384070000|2025-02-12 18:14:30|1868.65|1859.35|1869.65|1860.35|1869.65|1860.35|1868.65|1859.35|3
1739384080000|2025-02-12 18:14:40|1869.15|1859.85|1871.15|1861.85|1871.65|1862.35|1869.15|1859.85|9
1739384090000|2025-02-12 18:14:50|1871.65|1862.35|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|3
1739384100000|2025-02-12 18:15:00|1870.65|1861.35|1873.15|1863.85|1873.15|1863.85|1870.65|1861.35|10
1739384110000|2025-02-12 18:15:10|1873.65|1864.35|1871.65|1862.35|1874.15|1864.85|1871.65|1862.35|11
1739384120000|2025-02-12 18:15:20|1871.15|1861.85|1869.65|1860.35|1871.15|1861.85|1869.65|1860.35|4
1739384130000|2025-02-12 18:15:30|1869.15|1859.85|1868.65|1859.35|1869.65|1860.35|1868.65|1859.35|6
1739384140000|2025-02-12 18:15:40|1869.15|1859.85|1869.65|1860.35|1870.15|1860.85|1869.15|1859.85|6
1739384150000|2025-02-12 18:15:50|1870.15|1860.85|1869.15|1859.85|1870.15|1860.85|1869.15|1859.85|5
1739384160000|2025-02-12 18:16:00|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.15|1858.85|6
1739384170000|2025-02-12 18:16:10|1868.65|1859.35|1867.65|1858.35|1868.65|1859.35|1867.65|1858.35|5
1739384180000|2025-02-12 18:16:20|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|2
1739384190000|2025-02-12 18:16:30|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1
1739384200000|2025-02-12 18:16:40|1868.65|1859.35|1868.65|1859.35|1869.15|1859.85|1868.15|1858.85|5
1739384210000|2025-02-12 18:16:50|1868.15|1858.85|1870.15|1860.85|1870.15|1860.85|1868.15|1858.85|4
1739384220000|2025-02-12 18:17:00|1869.65|1860.35|1867.65|1858.35|1869.65|1860.35|1867.65|1858.35|4
1739384230000|2025-02-12 18:17:10|1867.15|1857.85|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|2
1739384240000|2025-02-12 18:17:20|1867.15|1857.85|1866.15|1856.85|1867.15|1857.85|1866.15|1856.85|5
1739384250000|2025-02-12 18:17:30|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|5
1739384260000|2025-02-12 18:17:40|1866.15|1856.85|1866.15|1856.85|1867.15|1857.85|1865.65|1856.35|6
1739384270000|2025-02-12 18:17:50|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|3
1739384280000|2025-02-12 18:18:00|1867.15|1857.85|1868.65|1859.35|1868.65|1859.35|1867.15|1857.85|8
1739384290000|2025-02-12 18:18:10|1868.15|1858.85|1868.15|1858.85|1868.65|1859.35|1867.65|1858.35|5
1739384300000|2025-02-12 18:18:20|1867.65|1858.35|1868.65|1859.35|1868.65|1859.35|1867.65|1858.35|3
1739384310000|2025-02-12 18:18:30|1869.15|1859.85|1868.65|1859.35|1869.15|1859.85|1868.65|1859.35|2
1739384340000|2025-02-12 18:19:00|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|4
1739384350000|2025-02-12 18:19:10|1867.15|1857.85|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|2
1739384360000|2025-02-12 18:19:20|1867.15|1857.85|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|3
1739384370000|2025-02-12 18:19:30|1867.65|1858.35|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|3
1739384380000|2025-02-12 18:19:40|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|2
1739384390000|2025-02-12 18:19:50|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1
1739384400000|2025-02-12 18:20:00|1868.65|1859.35|1869.65|1860.35|1869.65|1860.35|1868.15|1858.85|7
1739384410000|2025-02-12 18:20:10|1869.15|1859.85|1869.65|1860.35|1870.15|1860.85|1868.65|1859.35|6
1739384420000|2025-02-12 18:20:20|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|3
1739384430000|2025-02-12 18:20:30|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1
1739384440000|2025-02-12 18:20:40|1870.15|1860.85|1868.65|1859.35|1870.15|1860.85|1868.65|1859.35|4
1739384450000|2025-02-12 18:20:50|1868.15|1858.85|1867.65|1858.35|1868.65|1859.35|1867.65|1858.35|6
1739384460000|2025-02-12 18:21:00|1868.15|1858.85|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|5
1739384470000|2025-02-12 18:21:10|1867.65|1858.35|1865.65|1856.35|1867.65|1858.35|1865.65|1856.35|9
1739384480000|2025-02-12 18:21:20|1866.15|1856.85|1867.65|1858.35|1867.65|1858.35|1866.15|1856.85|6
1739384490000|2025-02-12 18:21:30|1867.15|1857.85|1866.65|1857.35|1867.65|1858.35|1866.65|1857.35|6
1739384500000|2025-02-12 18:21:40|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|4
1739384510000|2025-02-12 18:21:50|1867.15|1857.85|1868.15|1858.85|1868.15|1858.85|1867.15|1857.85|3
1739384520000|2025-02-12 18:22:00|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1
1739384530000|2025-02-12 18:22:10|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|4
1739384540000|2025-02-12 18:22:20|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|4
1739384560000|2025-02-12 18:22:40|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739384570000|2025-02-12 18:22:50|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|3
1739384580000|2025-02-12 18:23:00|1865.65|1856.35|1866.65|1857.35|1866.65|1857.35|1865.65|1856.35|3
1739384590000|2025-02-12 18:23:10|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739384600000|2025-02-12 18:23:20|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739384610000|2025-02-12 18:23:30|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|4
1739384640000|2025-02-12 18:24:00|1865.15|1855.85|1863.15|1853.85|1865.15|1855.85|1863.15|1853.85|5
1739384650000|2025-02-12 18:24:10|1862.65|1853.35|1861.15|1851.85|1862.65|1853.35|1861.15|1851.85|3
1739384660000|2025-02-12 18:24:20|1859.65|1850.35|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|4
1739384670000|2025-02-12 18:24:30|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1
1739384680000|2025-02-12 18:24:40|1860.15|1850.85|1862.15|1852.85|1862.15|1852.85|1860.15|1850.85|7
1739384690000|2025-02-12 18:24:50|1861.65|1852.35|1861.15|1851.85|1861.65|1852.35|1861.15|1851.85|2
1739384700000|2025-02-12 18:25:00|1861.65|1852.35|1863.15|1853.85|1863.15|1853.85|1861.65|1852.35|4
1739384710000|2025-02-12 18:25:10|1863.65|1854.35|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|3
1739384720000|2025-02-12 18:25:20|1864.15|1854.85|1864.65|1855.35|1865.15|1855.85|1864.15|1854.85|4
1739384740000|2025-02-12 18:25:40|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739384750000|2025-02-12 18:25:50|1865.65|1856.35|1864.65|1855.35|1865.65|1856.35|1864.65|1855.35|3
1739384760000|2025-02-12 18:26:00|1865.15|1855.85|1866.65|1857.35|1866.65|1857.35|1865.15|1855.85|4
1739384770000|2025-02-12 18:26:10|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739384780000|2025-02-12 18:26:20|1865.65|1856.35|1864.65|1855.35|1865.65|1856.35|1864.65|1855.35|3
1739384790000|2025-02-12 18:26:30|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739384800000|2025-02-12 18:26:40|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|2
1739384810000|2025-02-12 18:26:50|1866.15|1856.85|1864.15|1854.85|1866.15|1856.85|1864.15|1854.85|4
1739384820000|2025-02-12 18:27:00|1864.65|1855.35|1863.65|1854.35|1865.15|1855.85|1863.65|1854.35|7
1739384830000|2025-02-12 18:27:10|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.15|1852.85|4
1739384840000|2025-02-12 18:27:20|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|4
1739384850000|2025-02-12 18:27:30|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739384860000|2025-02-12 18:27:40|1861.65|1852.35|1859.15|1849.85|1861.65|1852.35|1859.15|1849.85|8
1739384870000|2025-02-12 18:27:50|1857.65|1848.35|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|6
1739384880000|2025-02-12 18:28:00|1857.65|1848.35|1857.15|1847.85|1858.15|1848.85|1857.15|1847.85|4
1739384890000|2025-02-12 18:28:10|1857.65|1848.35|1858.65|1849.35|1858.65|1849.35|1857.65|1848.35|2
1739384900000|2025-02-12 18:28:20|1858.15|1848.85|1858.65|1849.35|1859.15|1849.85|1857.65|1848.35|5
1739384910000|2025-02-12 18:28:30|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|3
1739384920000|2025-02-12 18:28:40|1860.15|1850.85|1860.65|1851.35|1860.65|1851.35|1860.15|1850.85|2
1739384930000|2025-02-12 18:28:50|1860.15|1850.85|1859.15|1849.85|1860.15|1850.85|1859.15|1849.85|5
1739384940000|2025-02-12 18:29:00|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|2
1739384950000|2025-02-12 18:29:10|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|3
1739384980000|2025-02-12 18:29:40|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739385010000|2025-02-12 18:30:10|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.15|1851.85|4
1739385040000|2025-02-12 18:30:40|1862.15|1852.85|1861.15|1851.85|1863.15|1853.85|1861.15|1851.85|7
1739385050000|2025-02-12 18:30:50|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.15|1850.85|3
1739385060000|2025-02-12 18:31:00|1860.15|1850.85|1859.65|1850.35|1861.65|1852.35|1859.65|1850.35|9
1739385070000|2025-02-12 18:31:10|1859.15|1849.85|1857.15|1847.85|1859.15|1849.85|1857.15|1847.85|7
1739385120000|2025-02-12 18:32:00|1856.65|1847.35|1857.65|1848.35|1858.15|1848.85|1856.65|1847.35|4
1739385130000|2025-02-12 18:32:10|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739385140000|2025-02-12 18:32:20|1857.65|1848.35|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|2
1739385150000|2025-02-12 18:32:30|1858.65|1849.35|1858.15|1848.85|1859.15|1849.85|1858.15|1848.85|4
1739385160000|2025-02-12 18:32:40|1857.65|1848.35|1856.65|1847.35|1857.65|1848.35|1856.65|1847.35|3
1739385170000|2025-02-12 18:32:50|1857.15|1847.85|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|2
1739385180000|2025-02-12 18:33:00|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739385190000|2025-02-12 18:33:10|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739385200000|2025-02-12 18:33:20|1857.15|1847.85|1858.15|1848.85|1858.15|1848.85|1857.15|1847.85|7
1739385210000|2025-02-12 18:33:30|1857.65|1848.35|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|3
1739385220000|2025-02-12 18:33:40|1858.65|1849.35|1859.65|1850.35|1859.65|1850.35|1858.15|1848.85|5
1739385230000|2025-02-12 18:33:50|1860.15|1850.85|1858.65|1849.35|1860.15|1850.85|1858.65|1849.35|4
1739385240000|2025-02-12 18:34:00|1859.15|1849.85|1857.65|1848.35|1860.15|1850.85|1857.65|1848.35|10
1739385250000|2025-02-12 18:34:10|1857.15|1847.85|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|4
1739385260000|2025-02-12 18:34:20|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739385270000|2025-02-12 18:34:30|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.15|1846.85|3
1739385290000|2025-02-12 18:34:50|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|3
1739385300000|2025-02-12 18:35:00|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1855.65|1846.35|4
1739385310000|2025-02-12 18:35:10|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1855.65|1846.35|3
1739385320000|2025-02-12 18:35:20|1856.65|1847.35|1857.15|1847.85|1857.65|1848.35|1856.65|1847.35|4
1739385330000|2025-02-12 18:35:30|1857.65|1848.35|1857.15|1847.85|1857.65|1848.35|1856.65|1847.35|4
1739385340000|2025-02-12 18:35:40|1857.65|1848.35|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|2
1739385350000|2025-02-12 18:35:50|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|2
1739385360000|2025-02-12 18:36:00|1859.65|1850.35|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|3
1739385370000|2025-02-12 18:36:10|1859.15|1849.85|1860.15|1850.85|1860.15|1850.85|1859.15|1849.85|3
1739385380000|2025-02-12 18:36:20|1859.65|1850.35|1861.15|1851.85|1861.15|1851.85|1859.65|1850.35|3
1739385390000|2025-02-12 18:36:30|1860.65|1851.35|1863.15|1853.85|1863.15|1853.85|1860.65|1851.35|8
1739385400000|2025-02-12 18:36:40|1862.65|1853.35|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|3
1739385410000|2025-02-12 18:36:50|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|4
1739385420000|2025-02-12 18:37:00|1861.15|1851.85|1860.65|1851.35|1861.65|1852.35|1859.65|1850.35|13
1739385430000|2025-02-12 18:37:10|1859.65|1850.35|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|3
1739385440000|2025-02-12 18:37:20|1860.15|1850.85|1861.15|1851.85|1861.15|1851.85|1860.15|1850.85|3
1739385450000|2025-02-12 18:37:30|1861.65|1852.35|1862.65|1853.35|1863.15|1853.85|1861.65|1852.35|5
1739385470000|2025-02-12 18:37:50|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.15|1851.85|4
1739385480000|2025-02-12 18:38:00|1861.15|1851.85|1862.15|1852.85|1862.15|1852.85|1861.15|1851.85|3
1739385490000|2025-02-12 18:38:10|1862.65|1853.35|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|2
1739385510000|2025-02-12 18:38:30|1863.65|1854.35|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|4
1739385520000|2025-02-12 18:38:40|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|6
1739385530000|2025-02-12 18:38:50|1865.65|1856.35|1865.15|1855.85|1865.65|1856.35|1865.15|1855.85|2
1739385540000|2025-02-12 18:39:00|1864.65|1855.35|1863.65|1854.35|1864.65|1855.35|1863.65|1854.35|3
1739385550000|2025-02-12 18:39:10|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|4
1739385560000|2025-02-12 18:39:20|1864.15|1854.85|1864.65|1855.35|1865.15|1855.85|1864.15|1854.85|4
1739385570000|2025-02-12 18:39:30|1865.15|1855.85|1867.15|1857.85|1867.15|1857.85|1865.15|1855.85|4
1739385580000|2025-02-12 18:39:40|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|3
1739385590000|2025-02-12 18:39:50|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739385600000|2025-02-12 18:40:00|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|3
1739385610000|2025-02-12 18:40:10|1865.65|1856.35|1866.65|1857.35|1866.65|1857.35|1865.65|1856.35|3
1739385620000|2025-02-12 18:40:20|1867.15|1857.85|1867.65|1858.35|1868.15|1858.85|1867.15|1857.85|6
1739385630000|2025-02-12 18:40:30|1867.15|1857.85|1867.15|1857.85|1867.65|1858.35|1866.65|1857.35|5
1739385640000|2025-02-12 18:40:40|1866.65|1857.35|1865.15|1855.85|1866.65|1857.35|1865.15|1855.85|3
1739385650000|2025-02-12 18:40:50|1865.65|1856.35|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|3
1739385660000|2025-02-12 18:41:00|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739385670000|2025-02-12 18:41:10|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739385680000|2025-02-12 18:41:20|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739385690000|2025-02-12 18:41:30|1864.15|1854.85|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|2
1739385700000|2025-02-12 18:41:40|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739385710000|2025-02-12 18:41:50|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739385720000|2025-02-12 18:42:00|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1863.65|1854.35|5
1739385730000|2025-02-12 18:42:10|1864.65|1855.35|1865.65|1856.35|1865.65|1856.35|1864.65|1855.35|3
1739385740000|2025-02-12 18:42:20|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739385750000|2025-02-12 18:42:30|1864.15|1854.85|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|2
1739385770000|2025-02-12 18:42:50|1863.15|1853.85|1863.15|1853.85|1863.65|1854.35|1863.15|1853.85|3
1739385780000|2025-02-12 18:43:00|1862.65|1853.35|1861.65|1852.35|1862.65|1853.35|1861.65|1852.35|3
1739385790000|2025-02-12 18:43:10|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|4
1739385800000|2025-02-12 18:43:20|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739385810000|2025-02-12 18:43:30|1860.15|1850.85|1860.65|1851.35|1861.15|1851.85|1859.65|1850.35|8
1739385820000|2025-02-12 18:43:40|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739385830000|2025-02-12 18:43:50|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.15|1850.85|3
1739385840000|2025-02-12 18:44:00|1861.15|1851.85|1859.65|1850.35|1861.15|1851.85|1859.65|1850.35|4
1739385850000|2025-02-12 18:44:10|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739385860000|2025-02-12 18:44:20|1859.65|1850.35|1857.65|1848.35|1859.65|1850.35|1857.65|1848.35|8
1739385870000|2025-02-12 18:44:30|1857.15|1847.85|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|2
1739385880000|2025-02-12 18:44:40|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739385890000|2025-02-12 18:44:50|1857.65|1848.35|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|8
1739385900000|2025-02-12 18:45:00|1858.65|1849.35|1861.15|1851.85|1861.15|1851.85|1858.65|1849.35|12
1739385910000|2025-02-12 18:45:10|1860.65|1851.35|1858.65|1849.35|1860.65|1851.35|1858.65|1849.35|7
1739385920000|2025-02-12 18:45:20|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|3
1739385930000|2025-02-12 18:45:30|1859.65|1850.35|1859.15|1849.85|1860.15|1850.85|1859.15|1849.85|4
1739385940000|2025-02-12 18:45:40|1859.65|1850.35|1861.15|1851.85|1861.15|1851.85|1859.65|1850.35|4
1739385950000|2025-02-12 18:45:50|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739385960000|2025-02-12 18:46:00|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|4
1739385970000|2025-02-12 18:46:10|1861.15|1851.85|1862.15|1852.85|1862.15|1852.85|1860.65|1851.35|4
1739385980000|2025-02-12 18:46:20|1861.65|1852.35|1862.65|1853.35|1863.15|1853.85|1861.65|1852.35|5
1739386000000|2025-02-12 18:46:40|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739386010000|2025-02-12 18:46:50|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739386020000|2025-02-12 18:47:00|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|3
1739386030000|2025-02-12 18:47:10|1862.65|1853.35|1863.65|1854.35|1863.65|1854.35|1862.65|1853.35|3
1739386040000|2025-02-12 18:47:20|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739386050000|2025-02-12 18:47:30|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739386060000|2025-02-12 18:47:40|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|4
1739386070000|2025-02-12 18:47:50|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739386080000|2025-02-12 18:48:00|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|5
1739386090000|2025-02-12 18:48:10|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|4
1739386100000|2025-02-12 18:48:20|1865.65|1856.35|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|2
1739386110000|2025-02-12 18:48:30|1866.65|1857.35|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|3
1739386120000|2025-02-12 18:48:40|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|2
1739386130000|2025-02-12 18:48:50|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739386140000|2025-02-12 18:49:00|1865.15|1855.85|1867.15|1857.85|1867.15|1857.85|1865.15|1855.85|4
1739386150000|2025-02-12 18:49:10|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|5
1739386160000|2025-02-12 18:49:20|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1865.65|1856.35|6
1739386170000|2025-02-12 18:49:30|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|2
1739386180000|2025-02-12 18:49:40|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739386190000|2025-02-12 18:49:50|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739386200000|2025-02-12 18:50:00|1864.15|1854.85|1863.65|1854.35|1864.65|1855.35|1863.65|1854.35|4
1739386210000|2025-02-12 18:50:10|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|5
1739386220000|2025-02-12 18:50:20|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739386230000|2025-02-12 18:50:30|1864.65|1855.35|1865.65|1856.35|1865.65|1856.35|1864.65|1855.35|3
1739386240000|2025-02-12 18:50:40|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739386250000|2025-02-12 18:50:50|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739386260000|2025-02-12 18:51:00|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|3
1739386270000|2025-02-12 18:51:10|1865.65|1856.35|1866.65|1857.35|1867.15|1857.85|1865.65|1856.35|5
1739386280000|2025-02-12 18:51:20|1867.15|1857.85|1868.15|1858.85|1868.15|1858.85|1866.65|1857.35|5
1739386290000|2025-02-12 18:51:30|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1
1739386300000|2025-02-12 18:51:40|1867.15|1857.85|1866.65|1857.35|1867.65|1858.35|1866.65|1857.35|6
1739386310000|2025-02-12 18:51:50|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|2
1739386320000|2025-02-12 18:52:00|1867.15|1857.85|1868.15|1858.85|1868.15|1858.85|1866.65|1857.35|6
1739386330000|2025-02-12 18:52:10|1867.65|1858.35|1869.15|1859.85|1869.15|1859.85|1867.65|1858.35|4
1739386340000|2025-02-12 18:52:20|1868.65|1859.35|1868.65|1859.35|1869.65|1860.35|1868.15|1858.85|7
1739386350000|2025-02-12 18:52:30|1869.15|1859.85|1867.65|1858.35|1869.15|1859.85|1867.65|1858.35|6
1739386360000|2025-02-12 18:52:40|1867.15|1857.85|1866.65|1857.35|1867.65|1858.35|1866.65|1857.35|5
1739386370000|2025-02-12 18:52:50|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|5
1739386380000|2025-02-12 18:53:00|1867.65|1858.35|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|3
1739386390000|2025-02-12 18:53:10|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1867.15|1857.85|5
1739386400000|2025-02-12 18:53:20|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1
1739386410000|2025-02-12 18:53:30|1868.15|1858.85|1869.15|1859.85|1869.15|1859.85|1868.15|1858.85|3
1739386420000|2025-02-12 18:53:40|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.15|1858.85|3
1739386430000|2025-02-12 18:53:50|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739386450000|2025-02-12 18:54:10|1869.65|1860.35|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|4
1739386460000|2025-02-12 18:54:20|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1
1739386470000|2025-02-12 18:54:30|1870.15|1860.85|1869.65|1860.35|1870.15|1860.85|1869.65|1860.35|4
1739386480000|2025-02-12 18:54:40|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739386490000|2025-02-12 18:54:50|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|2
1739386510000|2025-02-12 18:55:10|1872.65|1863.35|1872.65|1863.35|1873.15|1863.85|1872.65|1863.35|5
1739386530000|2025-02-12 18:55:30|1872.15|1862.85|1870.65|1861.35|1872.15|1862.85|1870.65|1861.35|4
1739386550000|2025-02-12 18:55:50|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739386560000|2025-02-12 18:56:00|1869.65|1860.35|1869.15|1859.85|1869.65|1860.35|1869.15|1859.85|2
1739386570000|2025-02-12 18:56:10|1869.65|1860.35|1870.65|1861.35|1871.15|1861.85|1869.65|1860.35|5
1739386580000|2025-02-12 18:56:20|1871.15|1861.85|1871.65|1862.35|1872.65|1863.35|1871.15|1861.85|6
1739386600000|2025-02-12 18:56:40|1870.65|1861.35|1869.65|1860.35|1870.65|1861.35|1869.65|1860.35|7
1739386610000|2025-02-12 18:56:50|1870.15|1860.85|1870.65|1861.35|1871.15|1861.85|1870.15|1860.85|4
1739386640000|2025-02-12 18:57:20|1870.15|1860.85|1870.15|1860.85|1871.15|1861.85|1870.15|1860.85|5
1739386650000|2025-02-12 18:57:30|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1
1739386660000|2025-02-12 18:57:40|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739386680000|2025-02-12 18:58:00|1868.65|1859.35|1868.15|1858.85|1869.15|1859.85|1868.15|1858.85|4
1739386690000|2025-02-12 18:58:10|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1
1739386700000|2025-02-12 18:58:20|1868.15|1858.85|1869.15|1859.85|1869.15|1859.85|1867.65|1858.35|8
1739386710000|2025-02-12 18:58:30|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1
1739386730000|2025-02-12 18:58:50|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739386740000|2025-02-12 18:59:00|1870.65|1861.35|1871.65|1862.35|1871.65|1862.35|1870.65|1861.35|3
1739386750000|2025-02-12 18:59:10|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.15|1860.85|4
1739386760000|2025-02-12 18:59:20|1870.15|1860.85|1870.65|1861.35|1870.65|1861.35|1870.15|1860.85|2
1739386770000|2025-02-12 18:59:30|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|3
1739386780000|2025-02-12 18:59:40|1870.65|1861.35|1870.15|1860.85|1870.65|1861.35|1870.15|1860.85|2
1739386800000|2025-02-12 19:00:00|1869.65|1860.35|1869.65|1860.35|1870.15|1860.85|1869.65|1860.35|5
1739386810000|2025-02-12 19:00:10|1869.15|1859.85|1868.15|1858.85|1869.65|1860.35|1867.65|1858.35|6
1739386820000|2025-02-12 19:00:20|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|6
1739386830000|2025-02-12 19:00:30|1869.65|1860.35|1870.15|1860.85|1871.15|1861.85|1869.65|1860.35|8
1739386840000|2025-02-12 19:00:40|1869.65|1860.35|1869.15|1859.85|1869.65|1860.35|1868.65|1859.35|4
1739386850000|2025-02-12 19:00:50|1868.65|1859.35|1870.15|1860.85|1870.15|1860.85|1868.65|1859.35|6
1739386860000|2025-02-12 19:01:00|1869.65|1860.35|1873.15|1863.85|1873.15|1863.85|1869.65|1860.35|9
1739386910000|2025-02-12 19:01:50|1872.65|1863.35|1873.15|1863.85|1873.15|1863.85|1872.15|1862.85|4
1739386920000|2025-02-12 19:02:00|1872.65|1863.35|1873.15|1863.85|1873.15|1863.85|1872.15|1862.85|4
1739386930000|2025-02-12 19:02:10|1874.15|1864.85|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|2
1739386940000|2025-02-12 19:02:20|1876.65|1867.35|1875.15|1865.85|1877.15|1867.85|1875.15|1865.85|12
1739386950000|2025-02-12 19:02:30|1873.65|1864.35|1873.15|1863.85|1874.15|1864.85|1873.15|1863.85|9
1739386960000|2025-02-12 19:02:40|1873.65|1864.35|1872.65|1863.35|1873.65|1864.35|1872.65|1863.35|5
1739386970000|2025-02-12 19:02:50|1872.15|1862.85|1871.15|1861.85|1872.65|1863.35|1871.15|1861.85|5
1739386980000|2025-02-12 19:03:00|1870.65|1861.35|1870.15|1860.85|1871.15|1861.85|1868.65|1859.35|12
1739386990000|2025-02-12 19:03:10|1869.65|1860.35|1870.15|1860.85|1870.65|1861.35|1869.65|1860.35|4
1739387000000|2025-02-12 19:03:20|1869.65|1860.35|1870.15|1860.85|1870.15|1860.85|1869.15|1859.85|6
1739387010000|2025-02-12 19:03:30|1869.65|1860.35|1869.65|1860.35|1870.15|1860.85|1869.15|1859.85|5
1739387020000|2025-02-12 19:03:40|1869.15|1859.85|1868.65|1859.35|1869.65|1860.35|1868.65|1859.35|6
1739387030000|2025-02-12 19:03:50|1869.15|1859.85|1868.65|1859.35|1869.15|1859.85|1868.65|1859.35|4
1739387040000|2025-02-12 19:04:00|1869.15|1859.85|1870.65|1861.35|1870.65|1861.35|1869.15|1859.85|4
1739387050000|2025-02-12 19:04:10|1870.15|1860.85|1868.15|1858.85|1870.15|1860.85|1868.15|1858.85|7
1739387060000|2025-02-12 19:04:20|1867.65|1858.35|1866.65|1857.35|1867.65|1858.35|1866.65|1857.35|3
1739387080000|2025-02-12 19:04:40|1867.15|1857.85|1865.65|1856.35|1867.15|1857.85|1865.65|1856.35|6
1739387090000|2025-02-12 19:04:50|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|2
1739387100000|2025-02-12 19:05:00|1866.15|1856.85|1864.65|1855.35|1866.15|1856.85|1864.65|1855.35|4
1739387110000|2025-02-12 19:05:10|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|4
1739387120000|2025-02-12 19:05:20|1864.15|1854.85|1863.15|1853.85|1864.65|1855.35|1863.15|1853.85|5
1739387130000|2025-02-12 19:05:30|1862.65|1853.35|1863.65|1854.35|1863.65|1854.35|1861.65|1852.35|7
1739387140000|2025-02-12 19:05:40|1864.15|1854.85|1863.15|1853.85|1864.15|1854.85|1863.15|1853.85|3
1739387150000|2025-02-12 19:05:50|1863.65|1854.35|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|5
1739387160000|2025-02-12 19:06:00|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1862.65|1853.35|6
1739387170000|2025-02-12 19:06:10|1863.15|1853.85|1861.65|1852.35|1863.15|1853.85|1861.65|1852.35|5
1739387190000|2025-02-12 19:06:30|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739387200000|2025-02-12 19:06:40|1861.65|1852.35|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|3
1739387220000|2025-02-12 19:07:00|1862.15|1852.85|1862.65|1853.35|1863.65|1854.35|1862.15|1852.85|5
1739387230000|2025-02-12 19:07:10|1862.15|1852.85|1862.15|1852.85|1862.65|1853.35|1861.15|1851.85|9
1739387240000|2025-02-12 19:07:20|1862.65|1853.35|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|5
1739387250000|2025-02-12 19:07:30|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739387260000|2025-02-12 19:07:40|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739387270000|2025-02-12 19:07:50|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739387280000|2025-02-12 19:08:00|1862.15|1852.85|1861.15|1851.85|1862.15|1852.85|1861.15|1851.85|3
1739387340000|2025-02-12 19:09:00|1861.65|1852.35|1862.65|1853.35|1862.65|1853.35|1861.65|1852.35|5
1739387350000|2025-02-12 19:09:10|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739387370000|2025-02-12 19:09:30|1863.15|1853.85|1861.65|1852.35|1863.15|1853.85|1861.65|1852.35|4
1739387380000|2025-02-12 19:09:40|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739387390000|2025-02-12 19:09:50|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|2
1739387400000|2025-02-12 19:10:00|1862.65|1853.35|1862.65|1853.35|1863.15|1853.85|1861.15|1851.85|9
1739387410000|2025-02-12 19:10:10|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739387420000|2025-02-12 19:10:20|1864.15|1854.85|1862.15|1852.85|1864.15|1854.85|1862.15|1852.85|5
1739387430000|2025-02-12 19:10:30|1862.65|1853.35|1863.15|1853.85|1864.15|1854.85|1862.65|1853.35|6
1739387440000|2025-02-12 19:10:40|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739387450000|2025-02-12 19:10:50|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739387460000|2025-02-12 19:11:00|1862.15|1852.85|1861.15|1851.85|1862.15|1852.85|1861.15|1851.85|3
1739387500000|2025-02-12 19:11:40|1859.65|1850.35|1861.15|1851.85|1861.15|1851.85|1859.65|1850.35|4
1739387510000|2025-02-12 19:11:50|1860.65|1851.35|1861.15|1851.85|1861.15|1851.85|1860.65|1851.35|2
1739387520000|2025-02-12 19:12:00|1861.65|1852.35|1860.65|1851.35|1861.65|1852.35|1860.15|1850.85|5
1739387530000|2025-02-12 19:12:10|1860.15|1850.85|1858.65|1849.35|1860.15|1850.85|1858.65|1849.35|8
1739387540000|2025-02-12 19:12:20|1858.15|1848.85|1857.15|1847.85|1858.15|1848.85|1857.15|1847.85|3
1739387550000|2025-02-12 19:12:30|1856.65|1847.35|1857.65|1848.35|1857.65|1848.35|1856.65|1847.35|3
1739387560000|2025-02-12 19:12:40|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|3
1739387570000|2025-02-12 19:12:50|1857.65|1848.35|1857.15|1847.85|1858.15|1848.85|1857.15|1847.85|4
1739387580000|2025-02-12 19:13:00|1857.65|1848.35|1859.15|1849.85|1859.15|1849.85|1857.65|1848.35|6
1739387590000|2025-02-12 19:13:10|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|2
1739387600000|2025-02-12 19:13:20|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.15|1848.85|5
1739387610000|2025-02-12 19:13:30|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|2
1739387620000|2025-02-12 19:13:40|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|2
1739387630000|2025-02-12 19:13:50|1860.65|1851.35|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|3
1739387640000|2025-02-12 19:14:00|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739387650000|2025-02-12 19:14:10|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739387660000|2025-02-12 19:14:20|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739387670000|2025-02-12 19:14:30|1861.65|1852.35|1862.65|1853.35|1862.65|1853.35|1861.65|1852.35|3
1739387680000|2025-02-12 19:14:40|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739387690000|2025-02-12 19:14:50|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|3
1739387700000|2025-02-12 19:15:00|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739387710000|2025-02-12 19:15:10|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|5
1739387720000|2025-02-12 19:15:20|1863.65|1854.35|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|2
1739387730000|2025-02-12 19:15:30|1863.65|1854.35|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|2
1739387740000|2025-02-12 19:15:40|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739387750000|2025-02-12 19:15:50|1863.15|1853.85|1862.15|1852.85|1863.15|1853.85|1862.15|1852.85|3
1739387760000|2025-02-12 19:16:00|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|2
1739387770000|2025-02-12 19:16:10|1861.65|1852.35|1859.65|1850.35|1861.65|1852.35|1859.65|1850.35|5
1739387780000|2025-02-12 19:16:20|1860.15|1850.85|1861.15|1851.85|1861.15|1851.85|1860.15|1850.85|2
1739387790000|2025-02-12 19:16:30|1861.65|1852.35|1862.15|1852.85|1862.65|1853.35|1861.65|1852.35|6
1739387800000|2025-02-12 19:16:40|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|2
1739387810000|2025-02-12 19:16:50|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739387820000|2025-02-12 19:17:00|1864.15|1854.85|1863.65|1854.35|1864.15|1854.85|1863.15|1853.85|8
1739387830000|2025-02-12 19:17:10|1864.15|1854.85|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|4
1739387840000|2025-02-12 19:17:20|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|5
1739387850000|2025-02-12 19:17:30|1865.65|1856.35|1865.65|1856.35|1867.15|1857.85|1865.15|1855.85|9
1739387860000|2025-02-12 19:17:40|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739387870000|2025-02-12 19:17:50|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|3
1739387880000|2025-02-12 19:18:00|1865.65|1856.35|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|3
1739387890000|2025-02-12 19:18:10|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739387900000|2025-02-12 19:18:20|1865.65|1856.35|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|2
1739387910000|2025-02-12 19:18:30|1866.65|1857.35|1867.65|1858.35|1867.65|1858.35|1866.65|1857.35|3
1739387920000|2025-02-12 19:18:40|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|2
1739387930000|2025-02-12 19:18:50|1866.15|1856.85|1867.15|1857.85|1867.15|1857.85|1866.15|1856.85|3
1739387940000|2025-02-12 19:19:00|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1865.65|1856.35|7
1739387950000|2025-02-12 19:19:10|1867.15|1857.85|1865.65|1856.35|1867.15|1857.85|1865.65|1856.35|4
1739387960000|2025-02-12 19:19:20|1865.15|1855.85|1865.15|1855.85|1865.65|1856.35|1865.15|1855.85|3
1739387970000|2025-02-12 19:19:30|1865.65|1856.35|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|2
1739387980000|2025-02-12 19:19:40|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1
1739388000000|2025-02-12 19:20:00|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.15|1855.85|4
1739388010000|2025-02-12 19:20:10|1865.15|1855.85|1866.15|1856.85|1866.15|1856.85|1865.15|1855.85|3
1739388020000|2025-02-12 19:20:20|1867.15|1857.85|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|2
1739388030000|2025-02-12 19:20:30|1868.15|1858.85|1870.65|1861.35|1870.65|1861.35|1868.15|1858.85|5
1739388040000|2025-02-12 19:20:40|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|2
1739388050000|2025-02-12 19:20:50|1870.15|1860.85|1870.15|1860.85|1870.65|1861.35|1870.15|1860.85|5
1739388060000|2025-02-12 19:21:00|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.15|1860.85|5
1739388080000|2025-02-12 19:21:20|1872.15|1862.85|1873.15|1863.85|1873.15|1863.85|1872.15|1862.85|3
1739388090000|2025-02-12 19:21:30|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739388100000|2025-02-12 19:21:40|1872.15|1862.85|1872.65|1863.35|1873.15|1863.85|1872.15|1862.85|4
1739388110000|2025-02-12 19:21:50|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739388120000|2025-02-12 19:22:00|1874.65|1865.35|1874.65|1865.35|1875.15|1865.85|1873.65|1864.35|6
1739388130000|2025-02-12 19:22:10|1875.15|1865.85|1874.15|1864.85|1875.15|1865.85|1874.15|1864.85|3
1739388140000|2025-02-12 19:22:20|1874.65|1865.35|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|5
1739388150000|2025-02-12 19:22:30|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|6
1739388160000|2025-02-12 19:22:40|1874.15|1864.85|1874.65|1865.35|1874.65|1865.35|1874.15|1864.85|2
1739388180000|2025-02-12 19:23:00|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|2
1739388190000|2025-02-12 19:23:10|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739388200000|2025-02-12 19:23:20|1873.15|1863.85|1872.65|1863.35|1873.15|1863.85|1872.65|1863.35|4
1739388220000|2025-02-12 19:23:40|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739388230000|2025-02-12 19:23:50|1873.65|1864.35|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|3
1739388250000|2025-02-12 19:24:10|1874.15|1864.85|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|3
1739388260000|2025-02-12 19:24:20|1874.65|1865.35|1873.65|1864.35|1875.15|1865.85|1873.65|1864.35|4
1739388270000|2025-02-12 19:24:30|1873.15|1863.85|1872.65|1863.35|1873.15|1863.85|1872.65|1863.35|2
1739388290000|2025-02-12 19:24:50|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739388300000|2025-02-12 19:25:00|1871.65|1862.35|1870.65|1861.35|1871.65|1862.35|1870.65|1861.35|2
1739388310000|2025-02-12 19:25:10|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|3
1739388320000|2025-02-12 19:25:20|1870.65|1861.35|1869.65|1860.35|1871.15|1861.85|1869.65|1860.35|6
1739388330000|2025-02-12 19:25:30|1870.15|1860.85|1870.15|1860.85|1871.15|1861.85|1870.15|1860.85|6
1739388350000|2025-02-12 19:25:50|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1
1739388360000|2025-02-12 19:26:00|1870.15|1860.85|1869.65|1860.35|1870.15|1860.85|1869.65|1860.35|2
1739388370000|2025-02-12 19:26:10|1870.15|1860.85|1868.65|1859.35|1870.15|1860.85|1868.65|1859.35|8
1739388380000|2025-02-12 19:26:20|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739388400000|2025-02-12 19:26:40|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739388410000|2025-02-12 19:26:50|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|2
1739388420000|2025-02-12 19:27:00|1871.65|1862.35|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|3
1739388430000|2025-02-12 19:27:10|1872.15|1862.85|1874.15|1864.85|1874.15|1864.85|1872.15|1862.85|5
1739388440000|2025-02-12 19:27:20|1874.65|1865.35|1877.15|1867.85|1877.15|1867.85|1874.65|1865.35|5
1739388460000|2025-02-12 19:27:40|1876.65|1867.35|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|4
1739388470000|2025-02-12 19:27:50|1876.65|1867.35|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|3
1739388480000|2025-02-12 19:28:00|1877.15|1867.85|1875.65|1866.35|1877.15|1867.85|1875.15|1865.85|5
1739388490000|2025-02-12 19:28:10|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|3
1739388500000|2025-02-12 19:28:20|1875.65|1866.35|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|4
1739388510000|2025-02-12 19:28:30|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739388520000|2025-02-12 19:28:40|1876.65|1867.35|1875.65|1866.35|1877.15|1867.85|1875.65|1866.35|5
1739388530000|2025-02-12 19:28:50|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739388540000|2025-02-12 19:29:00|1875.65|1866.35|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|4
1739388550000|2025-02-12 19:29:10|1874.65|1865.35|1875.65|1866.35|1875.65|1866.35|1874.15|1864.85|7
1739388560000|2025-02-12 19:29:20|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.15|1864.85|6
1739388570000|2025-02-12 19:29:30|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1
1739388580000|2025-02-12 19:29:40|1873.65|1864.35|1874.15|1864.85|1874.15|1864.85|1873.65|1864.35|6
1739388600000|2025-02-12 19:30:00|1875.15|1865.85|1876.15|1866.85|1876.15|1866.85|1875.15|1865.85|5
1739388610000|2025-02-12 19:30:10|1875.65|1866.35|1876.65|1867.35|1876.65|1867.35|1875.15|1865.85|5
1739388620000|2025-02-12 19:30:20|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.15|1865.85|4
1739388630000|2025-02-12 19:30:30|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|4
1739388640000|2025-02-12 19:30:40|1874.15|1864.85|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|3
1739388650000|2025-02-12 19:30:50|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|6
1739388660000|2025-02-12 19:31:00|1874.65|1865.35|1876.65|1867.35|1876.65|1867.35|1874.65|1865.35|5
1739388670000|2025-02-12 19:31:10|1877.15|1867.85|1879.15|1869.85|1879.15|1869.85|1877.15|1867.85|3
1739388680000|2025-02-12 19:31:20|1878.65|1869.35|1878.15|1868.85|1878.65|1869.35|1877.65|1868.35|8
1739388690000|2025-02-12 19:31:30|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|3
1739388700000|2025-02-12 19:31:40|1877.15|1867.85|1875.65|1866.35|1877.15|1867.85|1875.65|1866.35|8
1739388710000|2025-02-12 19:31:50|1876.15|1866.85|1877.15|1867.85|1877.15|1867.85|1875.65|1866.35|7
1739388720000|2025-02-12 19:32:00|1876.65|1867.35|1874.15|1864.85|1876.65|1867.35|1874.15|1864.85|8
1739388730000|2025-02-12 19:32:10|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1873.65|1864.35|10
1739388740000|2025-02-12 19:32:20|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|4
1739388750000|2025-02-12 19:32:30|1875.65|1866.35|1875.65|1866.35|1876.15|1866.85|1875.15|1865.85|7
1739388760000|2025-02-12 19:32:40|1875.15|1865.85|1875.65|1866.35|1875.65|1866.35|1875.15|1865.85|2
1739388770000|2025-02-12 19:32:50|1875.15|1865.85|1875.65|1866.35|1875.65|1866.35|1875.15|1865.85|2
1739388780000|2025-02-12 19:33:00|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|5
1739388790000|2025-02-12 19:33:10|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|6
1739388800000|2025-02-12 19:33:20|1875.65|1866.35|1874.15|1864.85|1875.65|1866.35|1874.15|1864.85|4
1739388810000|2025-02-12 19:33:30|1874.65|1865.35|1874.65|1865.35|1875.15|1865.85|1874.15|1864.85|5
1739388820000|2025-02-12 19:33:40|1875.15|1865.85|1875.65|1866.35|1875.65|1866.35|1874.65|1865.35|4
1739388830000|2025-02-12 19:33:50|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739388840000|2025-02-12 19:34:00|1875.65|1866.35|1877.15|1867.85|1877.15|1867.85|1875.65|1866.35|4
1739388850000|2025-02-12 19:34:10|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|4
1739388860000|2025-02-12 19:34:20|1878.65|1869.35|1877.65|1868.35|1878.65|1869.35|1877.65|1868.35|5
1739388870000|2025-02-12 19:34:30|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|2
1739388880000|2025-02-12 19:34:40|1878.15|1868.85|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|3
1739388890000|2025-02-12 19:34:50|1877.65|1868.35|1877.15|1867.85|1877.65|1868.35|1877.15|1867.85|4
1739388900000|2025-02-12 19:35:00|1877.65|1868.35|1877.15|1867.85|1877.65|1868.35|1876.65|1867.35|6
1739388910000|2025-02-12 19:35:10|1876.65|1867.35|1876.15|1866.85|1877.15|1867.85|1876.15|1866.85|4
1739388920000|2025-02-12 19:35:20|1876.65|1867.35|1875.15|1865.85|1876.65|1867.35|1874.65|1865.35|7
1739388930000|2025-02-12 19:35:30|1875.65|1866.35|1874.65|1865.35|1875.65|1866.35|1874.65|1865.35|5
1739388950000|2025-02-12 19:35:50|1875.15|1865.85|1876.15|1866.85|1876.15|1866.85|1875.15|1865.85|4
1739388960000|2025-02-12 19:36:00|1875.65|1866.35|1876.15|1866.85|1877.15|1867.85|1875.65|1866.35|6
1739388970000|2025-02-12 19:36:10|1875.65|1866.35|1876.65|1867.35|1876.65|1867.35|1875.65|1866.35|3
1739388980000|2025-02-12 19:36:20|1875.65|1866.35|1873.15|1863.85|1875.65|1866.35|1873.15|1863.85|10
1739388990000|2025-02-12 19:36:30|1872.65|1863.35|1873.65|1864.35|1873.65|1864.35|1872.65|1863.35|7
1739389000000|2025-02-12 19:36:40|1873.15|1863.85|1874.15|1864.85|1874.65|1865.35|1872.65|1863.35|6
1739389010000|2025-02-12 19:36:50|1874.65|1865.35|1874.15|1864.85|1874.65|1865.35|1874.15|1864.85|2
1739389020000|2025-02-12 19:37:00|1874.65|1865.35|1873.15|1863.85|1874.65|1865.35|1872.65|1863.35|8
1739389030000|2025-02-12 19:37:10|1872.65|1863.35|1875.15|1865.85|1875.15|1865.85|1872.65|1863.35|7
1739389040000|2025-02-12 19:37:20|1875.65|1866.35|1876.65|1867.35|1876.65|1867.35|1875.65|1866.35|5
1739389050000|2025-02-12 19:37:30|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|3
1739389060000|2025-02-12 19:37:40|1876.65|1867.35|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|2
1739389070000|2025-02-12 19:37:50|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739389080000|2025-02-12 19:38:00|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|6
1739389090000|2025-02-12 19:38:10|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1877.15|1867.85|5
1739389100000|2025-02-12 19:38:20|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|2
1739389110000|2025-02-12 19:38:30|1880.65|1871.35|1879.65|1870.35|1880.65|1871.35|1879.65|1870.35|3
1739389120000|2025-02-12 19:38:40|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1878.65|1869.35|5
1739389130000|2025-02-12 19:38:50|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739389140000|2025-02-12 19:39:00|1881.15|1871.85|1879.15|1869.85|1881.15|1871.85|1879.15|1869.85|9
1739389150000|2025-02-12 19:39:10|1879.65|1870.35|1880.15|1870.85|1880.65|1871.35|1879.65|1870.35|6
1739389160000|2025-02-12 19:39:20|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|2
1739389170000|2025-02-12 19:39:30|1879.65|1870.35|1879.65|1870.35|1880.65|1871.35|1878.65|1869.35|7
1739389180000|2025-02-12 19:39:40|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|3
1739389190000|2025-02-12 19:39:50|1878.65|1869.35|1878.65|1869.35|1879.15|1869.85|1878.15|1868.85|5
1739389200000|2025-02-12 19:40:00|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|3
1739389210000|2025-02-12 19:40:10|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|2
1739389220000|2025-02-12 19:40:20|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|2
1739389240000|2025-02-12 19:40:40|1878.65|1869.35|1877.65|1868.35|1878.65|1869.35|1877.65|1868.35|3
1739389250000|2025-02-12 19:40:50|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|2
1739389260000|2025-02-12 19:41:00|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1876.65|1867.35|6
1739389270000|2025-02-12 19:41:10|1877.15|1867.85|1876.15|1866.85|1877.15|1867.85|1876.15|1866.85|5
1739389280000|2025-02-12 19:41:20|1876.65|1867.35|1876.65|1867.35|1877.15|1867.85|1876.15|1866.85|7
1739389290000|2025-02-12 19:41:30|1876.15|1866.85|1875.65|1866.35|1876.65|1867.35|1875.65|1866.35|3
1739389300000|2025-02-12 19:41:40|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|2
1739389310000|2025-02-12 19:41:50|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739389320000|2025-02-12 19:42:00|1875.65|1866.35|1874.15|1864.85|1875.65|1866.35|1874.15|1864.85|6
1739389330000|2025-02-12 19:42:10|1874.65|1865.35|1876.15|1866.85|1876.15|1866.85|1873.65|1864.35|10
1739389340000|2025-02-12 19:42:20|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739389360000|2025-02-12 19:42:40|1876.65|1867.35|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|2
1739389370000|2025-02-12 19:42:50|1877.65|1868.35|1877.65|1868.35|1878.15|1868.85|1877.15|1867.85|5
1739389390000|2025-02-12 19:43:10|1878.15|1868.85|1876.65|1867.35|1878.15|1868.85|1876.65|1867.35|6
1739389400000|2025-02-12 19:43:20|1877.15|1867.85|1876.15|1866.85|1877.65|1868.35|1875.65|1866.35|9
1739389420000|2025-02-12 19:43:40|1876.65|1867.35|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|2
1739389430000|2025-02-12 19:43:50|1877.65|1868.35|1877.65|1868.35|1878.15|1868.85|1877.15|1867.85|5
1739389440000|2025-02-12 19:44:00|1878.15|1868.85|1879.65|1870.35|1879.65|1870.35|1878.15|1868.85|4
1739389450000|2025-02-12 19:44:10|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739389460000|2025-02-12 19:44:20|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739389500000|2025-02-12 19:45:00|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|2
1739389520000|2025-02-12 19:45:20|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|4
1739389530000|2025-02-12 19:45:30|1882.65|1873.35|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|6
1739389540000|2025-02-12 19:45:40|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1880.65|1871.35|5
1739389550000|2025-02-12 19:45:50|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739389560000|2025-02-12 19:46:00|1881.15|1871.85|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|3
1739389570000|2025-02-12 19:46:10|1882.65|1873.35|1882.15|1872.85|1883.15|1873.85|1881.65|1872.35|7
1739389580000|2025-02-12 19:46:20|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1880.65|1871.35|5
1739389590000|2025-02-12 19:46:30|1880.65|1871.35|1883.15|1873.85|1883.15|1873.85|1880.65|1871.35|9
1739389600000|2025-02-12 19:46:40|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739389610000|2025-02-12 19:46:50|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739389620000|2025-02-12 19:47:00|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|5
1739389630000|2025-02-12 19:47:10|1881.65|1872.35|1880.65|1871.35|1881.65|1872.35|1880.65|1871.35|5
1739389640000|2025-02-12 19:47:20|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|4
1739389650000|2025-02-12 19:47:30|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739389660000|2025-02-12 19:47:40|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|5
1739389670000|2025-02-12 19:47:50|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739389680000|2025-02-12 19:48:00|1884.65|1875.35|1883.15|1873.85|1884.65|1875.35|1883.15|1873.85|9
1739389690000|2025-02-12 19:48:10|1883.65|1874.35|1882.15|1872.85|1883.65|1874.35|1882.15|1872.85|6
1739389700000|2025-02-12 19:48:20|1881.65|1872.35|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|3
1739389710000|2025-02-12 19:48:30|1883.15|1873.85|1884.65|1875.35|1884.65|1875.35|1882.65|1873.35|6
1739389720000|2025-02-12 19:48:40|1884.15|1874.85|1884.15|1874.85|1884.65|1875.35|1883.65|1874.35|5
1739389730000|2025-02-12 19:48:50|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739389740000|2025-02-12 19:49:00|1886.65|1877.35|1885.15|1875.85|1886.65|1877.35|1884.15|1874.85|9
1739389750000|2025-02-12 19:49:10|1885.65|1876.35|1887.15|1877.85|1887.15|1877.85|1885.65|1876.35|4
1739389760000|2025-02-12 19:49:20|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|4
1739389770000|2025-02-12 19:49:30|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739389780000|2025-02-12 19:49:40|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739389800000|2025-02-12 19:50:00|1886.65|1877.35|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|5
1739389810000|2025-02-12 19:50:10|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1884.15|1874.85|10
1739389820000|2025-02-12 19:50:20|1885.65|1876.35|1884.65|1875.35|1886.65|1877.35|1884.65|1875.35|8
1739389830000|2025-02-12 19:50:30|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739389840000|2025-02-12 19:50:40|1885.15|1875.85|1884.65|1875.35|1886.15|1876.85|1883.65|1874.35|10
1739389850000|2025-02-12 19:50:50|1885.65|1876.35|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|3
1739389860000|2025-02-12 19:51:00|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|5
1739389870000|2025-02-12 19:51:10|1885.15|1875.85|1886.65|1877.35|1886.65|1877.35|1885.15|1875.85|4
1739389880000|2025-02-12 19:51:20|1887.15|1877.85|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|7
1739389890000|2025-02-12 19:51:30|1886.65|1877.35|1884.65|1875.35|1886.65|1877.35|1884.65|1875.35|5
1739389900000|2025-02-12 19:51:40|1885.15|1875.85|1885.65|1876.35|1886.65|1877.35|1885.15|1875.85|10
1739389910000|2025-02-12 19:51:50|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.15|1875.85|4
1739389920000|2025-02-12 19:52:00|1885.15|1875.85|1883.65|1874.35|1885.15|1875.85|1883.65|1874.35|6
1739389930000|2025-02-12 19:52:10|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739389940000|2025-02-12 19:52:20|1884.15|1874.85|1885.15|1875.85|1885.65|1876.35|1884.15|1874.85|5
1739389950000|2025-02-12 19:52:30|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|5
1739389960000|2025-02-12 19:52:40|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|3
1739389970000|2025-02-12 19:52:50|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739389980000|2025-02-12 19:53:00|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739389990000|2025-02-12 19:53:10|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|4
1739390000000|2025-02-12 19:53:20|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739390010000|2025-02-12 19:53:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739390020000|2025-02-12 19:53:40|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739390040000|2025-02-12 19:54:00|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739390050000|2025-02-12 19:54:10|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739390060000|2025-02-12 19:54:20|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|6
1739390090000|2025-02-12 19:54:50|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|4
1739390100000|2025-02-12 19:55:00|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|2
1739390110000|2025-02-12 19:55:10|1887.65|1878.35|1886.15|1876.85|1887.65|1878.35|1886.15|1876.85|10
1739390120000|2025-02-12 19:55:20|1886.65|1877.35|1887.65|1878.35|1888.15|1878.85|1886.65|1877.35|5
1739390130000|2025-02-12 19:55:30|1888.15|1878.85|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|7
1739390140000|2025-02-12 19:55:40|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|4
1739390150000|2025-02-12 19:55:50|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739390160000|2025-02-12 19:56:00|1890.15|1880.85|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|3
1739390170000|2025-02-12 19:56:10|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1889.65|1880.35|6
1739390180000|2025-02-12 19:56:20|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739390190000|2025-02-12 19:56:30|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|3
1739390200000|2025-02-12 19:56:40|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739390210000|2025-02-12 19:56:50|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739390220000|2025-02-12 19:57:00|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.15|1880.85|7
1739390230000|2025-02-12 19:57:10|1890.15|1880.85|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|6
1739390250000|2025-02-12 19:57:30|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739390260000|2025-02-12 19:57:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739390270000|2025-02-12 19:57:50|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739390280000|2025-02-12 19:58:00|1890.65|1881.35|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|2
1739390290000|2025-02-12 19:58:10|1890.15|1880.85|1887.65|1878.35|1890.15|1880.85|1887.65|1878.35|8
1739390300000|2025-02-12 19:58:20|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739390310000|2025-02-12 19:58:30|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739390330000|2025-02-12 19:58:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739390340000|2025-02-12 19:59:00|1887.65|1878.35|1886.65|1877.35|1887.65|1878.35|1886.65|1877.35|3
1739390350000|2025-02-12 19:59:10|1886.15|1876.85|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|5
1739390360000|2025-02-12 19:59:20|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|6
1739390370000|2025-02-12 19:59:30|1887.65|1878.35|1886.15|1876.85|1888.15|1878.85|1886.15|1876.85|10
1739390380000|2025-02-12 19:59:40|1886.65|1877.35|1887.65|1878.35|1887.65|1878.35|1886.65|1877.35|7
1739390390000|2025-02-12 19:59:50|1887.15|1877.85|1888.65|1879.35|1888.65|1879.35|1887.15|1877.85|4
1739390400000|2025-02-12 20:00:00|1889.15|1879.85|1890.65|1881.35|1891.15|1881.85|1888.65|1879.35|8
1739390410000|2025-02-12 20:00:10|1891.15|1881.85|1889.15|1879.85|1891.15|1881.85|1888.65|1879.35|7
1739390420000|2025-02-12 20:00:20|1888.65|1879.35|1887.65|1878.35|1888.65|1879.35|1887.65|1878.35|9
1739390430000|2025-02-12 20:00:30|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|3
1739390440000|2025-02-12 20:00:40|1888.65|1879.35|1887.15|1877.85|1889.15|1879.85|1887.15|1877.85|8
1739390450000|2025-02-12 20:00:50|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739390460000|2025-02-12 20:01:00|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1884.65|1875.35|8
1739390470000|2025-02-12 20:01:10|1886.15|1876.85|1884.65|1875.35|1886.15|1876.85|1884.15|1874.85|6
1739390480000|2025-02-12 20:01:20|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|7
1739390490000|2025-02-12 20:01:30|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|9
1739390500000|2025-02-12 20:01:40|1885.15|1875.85|1886.65|1877.35|1886.65|1877.35|1885.15|1875.85|4
1739390510000|2025-02-12 20:01:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1885.15|1875.85|7
1739390520000|2025-02-12 20:02:00|1885.65|1876.35|1885.15|1875.85|1886.65|1877.35|1885.15|1875.85|6
1739390530000|2025-02-12 20:02:10|1885.65|1876.35|1886.15|1876.85|1886.65|1877.35|1885.15|1875.85|8
1739390540000|2025-02-12 20:02:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|5
1739390550000|2025-02-12 20:02:30|1887.15|1877.85|1887.65|1878.35|1888.15|1878.85|1887.15|1877.85|4
1739390560000|2025-02-12 20:02:40|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739390570000|2025-02-12 20:02:50|1888.15|1878.85|1887.65|1878.35|1888.65|1879.35|1887.65|1878.35|4
1739390580000|2025-02-12 20:03:00|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739390590000|2025-02-12 20:03:10|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|7
1739390600000|2025-02-12 20:03:20|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739390610000|2025-02-12 20:03:30|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|4
1739390620000|2025-02-12 20:03:40|1888.15|1878.85|1887.15|1877.85|1888.65|1879.35|1887.15|1877.85|5
1739390630000|2025-02-12 20:03:50|1886.65|1877.35|1884.65|1875.35|1886.65|1877.35|1884.65|1875.35|9
1739390640000|2025-02-12 20:04:00|1884.15|1874.85|1881.15|1871.85|1884.15|1874.85|1881.15|1871.85|13
1739390650000|2025-02-12 20:04:10|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|4
1739390660000|2025-02-12 20:04:20|1882.15|1872.85|1882.15|1872.85|1882.65|1873.35|1881.15|1871.85|11
1739390670000|2025-02-12 20:04:30|1881.65|1872.35|1883.65|1874.35|1883.65|1874.35|1881.65|1872.35|6
1739390680000|2025-02-12 20:04:40|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739390690000|2025-02-12 20:04:50|1882.65|1873.35|1882.65|1873.35|1884.15|1874.85|1882.65|1873.35|6
1739390700000|2025-02-12 20:05:00|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|7
1739390710000|2025-02-12 20:05:10|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|4
1739390730000|2025-02-12 20:05:30|1883.65|1874.35|1885.15|1875.85|1885.15|1875.85|1883.65|1874.35|8
1739390790000|2025-02-12 20:06:30|1883.65|1874.35|1880.65|1871.35|1883.65|1874.35|1880.65|1871.35|5
1739390800000|2025-02-12 20:06:40|1881.65|1872.35|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|3
1739390810000|2025-02-12 20:06:50|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739390820000|2025-02-12 20:07:00|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|3
1739390830000|2025-02-12 20:07:10|1882.65|1873.35|1884.15|1874.85|1884.15|1874.85|1882.65|1873.35|5
1739390840000|2025-02-12 20:07:20|1883.65|1874.35|1885.15|1875.85|1885.65|1876.35|1883.65|1874.35|6
1739390850000|2025-02-12 20:07:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739390860000|2025-02-12 20:07:40|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739390870000|2025-02-12 20:07:50|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|4
1739390880000|2025-02-12 20:08:00|1884.65|1875.35|1883.15|1873.85|1885.15|1875.85|1883.15|1873.85|5
1739390890000|2025-02-12 20:08:10|1883.65|1874.35|1882.65|1873.35|1883.65|1874.35|1882.65|1873.35|2
1739390900000|2025-02-12 20:08:20|1883.15|1873.85|1883.65|1874.35|1884.15|1874.85|1883.15|1873.85|6
1739390910000|2025-02-12 20:08:30|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739390920000|2025-02-12 20:08:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739390930000|2025-02-12 20:08:50|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739390940000|2025-02-12 20:09:00|1885.15|1875.85|1885.65|1876.35|1886.65|1877.35|1885.15|1875.85|6
1739390950000|2025-02-12 20:09:10|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|3
1739390960000|2025-02-12 20:09:20|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|5
1739390970000|2025-02-12 20:09:30|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739390990000|2025-02-12 20:09:50|1885.65|1876.35|1887.15|1877.85|1887.15|1877.85|1885.65|1876.35|4
1739391000000|2025-02-12 20:10:00|1887.65|1878.35|1886.65|1877.35|1888.15|1878.85|1886.65|1877.35|5
1739391010000|2025-02-12 20:10:10|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1885.15|1875.85|6
1739391020000|2025-02-12 20:10:20|1887.15|1877.85|1887.15|1877.85|1888.15|1878.85|1887.15|1877.85|5
1739391030000|2025-02-12 20:10:30|1886.65|1877.35|1889.15|1879.85|1889.15|1879.85|1886.65|1877.35|6
1739391040000|2025-02-12 20:10:40|1888.65|1879.35|1886.65|1877.35|1888.65|1879.35|1886.65|1877.35|8
1739391050000|2025-02-12 20:10:50|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739391060000|2025-02-12 20:11:00|1888.15|1878.85|1886.65|1877.35|1888.15|1878.85|1886.65|1877.35|6
1739391070000|2025-02-12 20:11:10|1887.65|1878.35|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|5
1739391080000|2025-02-12 20:11:20|1888.15|1878.85|1888.65|1879.35|1889.15|1879.85|1887.65|1878.35|6
1739391090000|2025-02-12 20:11:30|1888.15|1878.85|1888.15|1878.85|1888.65|1879.35|1887.65|1878.35|5
1739391100000|2025-02-12 20:11:40|1887.65|1878.35|1889.15|1879.85|1889.15|1879.85|1887.65|1878.35|4
1739391110000|2025-02-12 20:11:50|1888.65|1879.35|1890.15|1880.85|1890.15|1880.85|1888.65|1879.35|3
1739391120000|2025-02-12 20:12:00|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|2
1739391130000|2025-02-12 20:12:10|1890.65|1881.35|1892.65|1883.35|1893.15|1883.85|1890.65|1881.35|7
1739391140000|2025-02-12 20:12:20|1893.15|1883.85|1893.65|1884.35|1894.65|1885.35|1892.65|1883.35|11
1739391150000|2025-02-12 20:12:30|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739391160000|2025-02-12 20:12:40|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739391180000|2025-02-12 20:13:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|3
1739391190000|2025-02-12 20:13:10|1893.65|1884.35|1895.15|1885.85|1895.15|1885.85|1893.65|1884.35|4
1739391200000|2025-02-12 20:13:20|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1894.65|1885.35|8
1739391210000|2025-02-12 20:13:30|1896.15|1886.85|1895.65|1886.35|1896.65|1887.35|1895.65|1886.35|5
1739391220000|2025-02-12 20:13:40|1895.15|1885.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|4
1739391230000|2025-02-12 20:13:50|1895.15|1885.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|4
1739391240000|2025-02-12 20:14:00|1895.15|1885.85|1893.65|1884.35|1895.15|1885.85|1893.65|1884.35|5
1739391250000|2025-02-12 20:14:10|1894.15|1884.85|1895.65|1886.35|1895.65|1886.35|1894.15|1884.85|4
1739391260000|2025-02-12 20:14:20|1896.15|1886.85|1896.65|1887.35|1897.15|1887.85|1895.65|1886.35|8
1739391280000|2025-02-12 20:14:40|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739391300000|2025-02-12 20:15:00|1895.15|1885.85|1893.65|1884.35|1895.15|1885.85|1893.15|1883.85|10
1739391310000|2025-02-12 20:15:10|1894.15|1884.85|1896.15|1886.85|1896.15|1886.85|1894.15|1884.85|4
1739391320000|2025-02-12 20:15:20|1895.65|1886.35|1894.15|1884.85|1895.65|1886.35|1894.15|1884.85|5
1739391330000|2025-02-12 20:15:30|1893.65|1884.35|1891.65|1882.35|1893.65|1884.35|1891.65|1882.35|4
1739391340000|2025-02-12 20:15:40|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|6
1739391350000|2025-02-12 20:15:50|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739391360000|2025-02-12 20:16:00|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1890.65|1881.35|9
1739391370000|2025-02-12 20:16:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739391380000|2025-02-12 20:16:20|1893.15|1883.85|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|3
1739391390000|2025-02-12 20:16:30|1893.65|1884.35|1892.15|1882.85|1894.15|1884.85|1892.15|1882.85|8
1739391400000|2025-02-12 20:16:40|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739391410000|2025-02-12 20:16:50|1893.65|1884.35|1892.65|1883.35|1893.65|1884.35|1892.65|1883.35|5
1739391420000|2025-02-12 20:17:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739391430000|2025-02-12 20:17:10|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739391440000|2025-02-12 20:17:20|1893.15|1883.85|1895.15|1885.85|1895.15|1885.85|1893.15|1883.85|5
1739391450000|2025-02-12 20:17:30|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739391460000|2025-02-12 20:17:40|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739391470000|2025-02-12 20:17:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739391480000|2025-02-12 20:18:00|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|7
1739391490000|2025-02-12 20:18:10|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739391510000|2025-02-12 20:18:30|1898.65|1889.35|1898.15|1888.85|1899.15|1889.85|1898.15|1888.85|4
1739391520000|2025-02-12 20:18:40|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739391530000|2025-02-12 20:18:50|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739391540000|2025-02-12 20:19:00|1898.15|1888.85|1898.65|1889.35|1899.15|1889.85|1898.15|1888.85|6
1739391550000|2025-02-12 20:19:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739391560000|2025-02-12 20:19:20|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739391570000|2025-02-12 20:19:30|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739391580000|2025-02-12 20:19:40|1898.15|1888.85|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|3
1739391590000|2025-02-12 20:19:50|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739391600000|2025-02-12 20:20:00|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|3
1739391610000|2025-02-12 20:20:10|1898.15|1888.85|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|3
1739391620000|2025-02-12 20:20:20|1898.65|1889.35|1898.15|1888.85|1899.15|1889.85|1898.15|1888.85|4
1739391630000|2025-02-12 20:20:30|1898.65|1889.35|1900.15|1890.85|1900.65|1891.35|1898.65|1889.35|5
1739391640000|2025-02-12 20:20:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739391650000|2025-02-12 20:20:50|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|3
1739391660000|2025-02-12 20:21:00|1901.15|1891.85|1898.65|1889.35|1901.15|1891.85|1898.65|1889.35|8
1739391670000|2025-02-12 20:21:10|1899.15|1889.85|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|3
1739391680000|2025-02-12 20:21:20|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739391690000|2025-02-12 20:21:30|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|6
1739391710000|2025-02-12 20:21:50|1899.65|1890.35|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|4
1739391720000|2025-02-12 20:22:00|1898.65|1889.35|1897.65|1888.35|1898.65|1889.35|1897.65|1888.35|7
1739391730000|2025-02-12 20:22:10|1898.15|1888.85|1900.15|1890.85|1900.15|1890.85|1898.15|1888.85|7
1739391740000|2025-02-12 20:22:20|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739391750000|2025-02-12 20:22:30|1900.15|1890.85|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|3
1739391760000|2025-02-12 20:22:40|1899.65|1890.35|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|4
1739391770000|2025-02-12 20:22:50|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739391780000|2025-02-12 20:23:00|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.15|1888.85|5
1739391790000|2025-02-12 20:23:10|1898.15|1888.85|1898.65|1889.35|1899.15|1889.85|1898.15|1888.85|4
1739391800000|2025-02-12 20:23:20|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.15|1888.85|6
1739391810000|2025-02-12 20:23:30|1899.15|1889.85|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|5
1739391820000|2025-02-12 20:23:40|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|6
1739391830000|2025-02-12 20:23:50|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|4
1739391840000|2025-02-12 20:24:00|1898.15|1888.85|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|3
1739391860000|2025-02-12 20:24:20|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739391870000|2025-02-12 20:24:30|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739391880000|2025-02-12 20:24:40|1900.15|1890.85|1901.15|1891.85|1901.15|1891.85|1900.15|1890.85|3
1739391890000|2025-02-12 20:24:50|1900.65|1891.35|1901.65|1892.35|1902.15|1892.85|1900.65|1891.35|7
1739391900000|2025-02-12 20:25:00|1901.15|1891.85|1901.65|1892.35|1902.15|1892.85|1901.15|1891.85|6
1739391910000|2025-02-12 20:25:10|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|6
1739391920000|2025-02-12 20:25:20|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|7
1739391930000|2025-02-12 20:25:30|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.15|1892.85|4
1739391940000|2025-02-12 20:25:40|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|3
1739391950000|2025-02-12 20:25:50|1903.15|1893.85|1902.15|1892.85|1903.15|1893.85|1902.15|1892.85|3
1739391960000|2025-02-12 20:26:00|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.15|1892.85|6
1739391970000|2025-02-12 20:26:10|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|4
1739391980000|2025-02-12 20:26:20|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|3
1739391990000|2025-02-12 20:26:30|1903.15|1893.85|1904.15|1894.85|1904.15|1894.85|1903.15|1893.85|3
1739392000000|2025-02-12 20:26:40|1904.65|1895.35|1904.15|1894.85|1905.15|1895.85|1904.15|1894.85|3
1739392010000|2025-02-12 20:26:50|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|4
1739392020000|2025-02-12 20:27:00|1902.15|1892.85|1901.65|1892.35|1902.65|1893.35|1901.65|1892.35|6
1739392030000|2025-02-12 20:27:10|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739392040000|2025-02-12 20:27:20|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739392060000|2025-02-12 20:27:40|1900.15|1890.85|1901.65|1892.35|1901.65|1892.35|1900.15|1890.85|9
1739392070000|2025-02-12 20:27:50|1901.15|1891.85|1902.65|1893.35|1902.65|1893.35|1901.15|1891.85|4
1739392080000|2025-02-12 20:28:00|1903.15|1893.85|1904.15|1894.85|1904.15|1894.85|1903.15|1893.85|3
1739392090000|2025-02-12 20:28:10|1904.65|1895.35|1903.15|1893.85|1904.65|1895.35|1903.15|1893.85|6
1739392100000|2025-02-12 20:28:20|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739392120000|2025-02-12 20:28:40|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739392140000|2025-02-12 20:29:00|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739392170000|2025-02-12 20:29:30|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739392180000|2025-02-12 20:29:40|1901.15|1891.85|1899.65|1890.35|1901.15|1891.85|1899.65|1890.35|4
1739392190000|2025-02-12 20:29:50|1899.15|1889.85|1897.65|1888.35|1899.15|1889.85|1897.65|1888.35|9
1739392200000|2025-02-12 20:30:00|1898.15|1888.85|1896.15|1886.85|1898.15|1888.85|1895.65|1886.35|9
1739392210000|2025-02-12 20:30:10|1895.65|1886.35|1896.65|1887.35|1897.15|1887.85|1895.65|1886.35|9
1739392220000|2025-02-12 20:30:20|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|5
1739392230000|2025-02-12 20:30:30|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739392240000|2025-02-12 20:30:40|1897.15|1887.85|1896.15|1886.85|1897.65|1888.35|1896.15|1886.85|9
1739392250000|2025-02-12 20:30:50|1895.65|1886.35|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|3
1739392260000|2025-02-12 20:31:00|1896.15|1886.85|1894.65|1885.35|1896.15|1886.85|1894.65|1885.35|3
1739392270000|2025-02-12 20:31:10|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739392280000|2025-02-12 20:31:20|1894.65|1885.35|1895.65|1886.35|1895.65|1886.35|1893.65|1884.35|9
1739392290000|2025-02-12 20:31:30|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1894.65|1885.35|4
1739392310000|2025-02-12 20:31:50|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|4
1739392320000|2025-02-12 20:32:00|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.15|1884.85|6
1739392330000|2025-02-12 20:32:10|1894.15|1884.85|1896.15|1886.85|1896.15|1886.85|1894.15|1884.85|5
1739392340000|2025-02-12 20:32:20|1896.65|1887.35|1894.65|1885.35|1896.65|1887.35|1894.65|1885.35|5
1739392350000|2025-02-12 20:32:30|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739392360000|2025-02-12 20:32:40|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|5
1739392370000|2025-02-12 20:32:50|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|4
1739392380000|2025-02-12 20:33:00|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|4
1739392390000|2025-02-12 20:33:10|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739392400000|2025-02-12 20:33:20|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|4
1739392410000|2025-02-12 20:33:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739392420000|2025-02-12 20:33:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739392430000|2025-02-12 20:33:50|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739392440000|2025-02-12 20:34:00|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739392450000|2025-02-12 20:34:10|1893.65|1884.35|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|3
1739392460000|2025-02-12 20:34:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|3
1739392470000|2025-02-12 20:34:30|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|3
1739392480000|2025-02-12 20:34:40|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739392490000|2025-02-12 20:34:50|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739392500000|2025-02-12 20:35:00|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739392510000|2025-02-12 20:35:10|1894.65|1885.35|1894.15|1884.85|1895.15|1885.85|1894.15|1884.85|4
1739392520000|2025-02-12 20:35:20|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739392530000|2025-02-12 20:35:30|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1890.65|1881.35|7
1739392540000|2025-02-12 20:35:40|1892.65|1883.35|1891.65|1882.35|1893.15|1883.85|1891.65|1882.35|5
1739392550000|2025-02-12 20:35:50|1892.15|1882.85|1892.65|1883.35|1893.15|1883.85|1892.15|1882.85|4
1739392560000|2025-02-12 20:36:00|1893.15|1883.85|1891.65|1882.35|1893.15|1883.85|1891.65|1882.35|6
1739392580000|2025-02-12 20:36:20|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.15|1881.85|6
1739392590000|2025-02-12 20:36:30|1892.15|1882.85|1890.65|1881.35|1892.15|1882.85|1890.65|1881.35|4
1739392600000|2025-02-12 20:36:40|1891.15|1881.85|1891.65|1882.35|1892.15|1882.85|1890.65|1881.35|5
1739392610000|2025-02-12 20:36:50|1891.15|1881.85|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|3
1739392620000|2025-02-12 20:37:00|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.15|1880.85|5
1739392630000|2025-02-12 20:37:10|1890.15|1880.85|1887.15|1877.85|1890.15|1880.85|1886.65|1877.35|7
1739392640000|2025-02-12 20:37:20|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739392650000|2025-02-12 20:37:30|1887.15|1877.85|1886.65|1877.35|1887.65|1878.35|1886.65|1877.35|3
1739392660000|2025-02-12 20:37:40|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739392670000|2025-02-12 20:37:50|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739392680000|2025-02-12 20:38:00|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739392690000|2025-02-12 20:38:10|1887.65|1878.35|1888.65|1879.35|1889.15|1879.85|1887.65|1878.35|7
1739392700000|2025-02-12 20:38:20|1889.15|1879.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|3
1739392710000|2025-02-12 20:38:30|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739392720000|2025-02-12 20:38:40|1887.65|1878.35|1886.15|1876.85|1887.65|1878.35|1885.65|1876.35|6
1739392730000|2025-02-12 20:38:50|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739392740000|2025-02-12 20:39:00|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|4
1739392750000|2025-02-12 20:39:10|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739392760000|2025-02-12 20:39:20|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739392770000|2025-02-12 20:39:30|1888.15|1878.85|1887.15|1877.85|1888.15|1878.85|1887.15|1877.85|5
1739392780000|2025-02-12 20:39:40|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|3
1739392800000|2025-02-12 20:40:00|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739392810000|2025-02-12 20:40:10|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739392820000|2025-02-12 20:40:20|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739392850000|2025-02-12 20:40:50|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|3
1739392860000|2025-02-12 20:41:00|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739392870000|2025-02-12 20:41:10|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739392880000|2025-02-12 20:41:20|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1888.65|1879.35|4
1739392890000|2025-02-12 20:41:30|1888.65|1879.35|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|3
1739392900000|2025-02-12 20:41:40|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739392910000|2025-02-12 20:41:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|3
1739392920000|2025-02-12 20:42:00|1886.65|1877.35|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|7
1739392930000|2025-02-12 20:42:10|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|6
1739392940000|2025-02-12 20:42:20|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739392950000|2025-02-12 20:42:30|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|4
1739392960000|2025-02-12 20:42:40|1886.65|1877.35|1885.15|1875.85|1886.65|1877.35|1885.15|1875.85|3
1739392970000|2025-02-12 20:42:50|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.15|1875.85|3
1739393000000|2025-02-12 20:43:20|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739393010000|2025-02-12 20:43:30|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739393030000|2025-02-12 20:43:50|1886.65|1877.35|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|8
1739393040000|2025-02-12 20:44:00|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739393050000|2025-02-12 20:44:10|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|3
1739393060000|2025-02-12 20:44:20|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739393070000|2025-02-12 20:44:30|1886.65|1877.35|1885.65|1876.35|1887.15|1877.85|1885.15|1875.85|8
1739393080000|2025-02-12 20:44:40|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|4
1739393090000|2025-02-12 20:44:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|3
1739393100000|2025-02-12 20:45:00|1886.65|1877.35|1887.15|1877.85|1888.15|1878.85|1886.65|1877.35|8
1739393110000|2025-02-12 20:45:10|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1886.65|1877.35|10
1739393120000|2025-02-12 20:45:20|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739393130000|2025-02-12 20:45:30|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1887.65|1878.35|4
1739393140000|2025-02-12 20:45:40|1888.65|1879.35|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|3
1739393150000|2025-02-12 20:45:50|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|6
1739393160000|2025-02-12 20:46:00|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|4
1739393170000|2025-02-12 20:46:10|1888.15|1878.85|1890.15|1880.85|1890.15|1880.85|1888.15|1878.85|7
1739393180000|2025-02-12 20:46:20|1889.65|1880.35|1888.15|1878.85|1889.65|1880.35|1888.15|1878.85|4
1739393190000|2025-02-12 20:46:30|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739393200000|2025-02-12 20:46:40|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739393210000|2025-02-12 20:46:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739393220000|2025-02-12 20:47:00|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|6
1739393230000|2025-02-12 20:47:10|1886.65|1877.35|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|10
1739393250000|2025-02-12 20:47:30|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739393260000|2025-02-12 20:47:40|1885.15|1875.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|7
1739393280000|2025-02-12 20:48:00|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739393290000|2025-02-12 20:48:10|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|4
1739393300000|2025-02-12 20:48:20|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|3
1739393310000|2025-02-12 20:48:30|1886.65|1877.35|1886.15|1876.85|1887.15|1877.85|1885.65|1876.35|6
1739393320000|2025-02-12 20:48:40|1886.65|1877.35|1885.65|1876.35|1887.15|1877.85|1885.65|1876.35|5
1739393330000|2025-02-12 20:48:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|3
1739393340000|2025-02-12 20:49:00|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739393350000|2025-02-12 20:49:10|1886.15|1876.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|6
1739393360000|2025-02-12 20:49:20|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739393370000|2025-02-12 20:49:30|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|6
1739393380000|2025-02-12 20:49:40|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739393390000|2025-02-12 20:49:50|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|3
1739393400000|2025-02-12 20:50:00|1885.65|1876.35|1885.65|1876.35|1887.15|1877.85|1885.65|1876.35|11
1739393410000|2025-02-12 20:50:10|1886.15|1876.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|5
1739393420000|2025-02-12 20:50:20|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739393430000|2025-02-12 20:50:30|1886.65|1877.35|1885.15|1875.85|1886.65|1877.35|1885.15|1875.85|4
1739393450000|2025-02-12 20:50:50|1885.65|1876.35|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|3
1739393460000|2025-02-12 20:51:00|1887.15|1877.85|1888.15|1878.85|1888.15|1878.85|1887.15|1877.85|3
1739393470000|2025-02-12 20:51:10|1887.65|1878.35|1886.65|1877.35|1888.15|1878.85|1886.65|1877.35|7
1739393480000|2025-02-12 20:51:20|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|5
1739393490000|2025-02-12 20:51:30|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|8
1739393500000|2025-02-12 20:51:40|1885.65|1876.35|1887.15|1877.85|1887.15|1877.85|1885.65|1876.35|6
1739393510000|2025-02-12 20:51:50|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739393520000|2025-02-12 20:52:00|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.15|1875.85|11
1739393530000|2025-02-12 20:52:10|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|6
1739393540000|2025-02-12 20:52:20|1885.65|1876.35|1886.15|1876.85|1887.15|1877.85|1885.65|1876.35|6
1739393550000|2025-02-12 20:52:30|1886.65|1877.35|1885.15|1875.85|1886.65|1877.35|1885.15|1875.85|5
1739393570000|2025-02-12 20:52:50|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739393580000|2025-02-12 20:53:00|1883.15|1873.85|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|5
1739393590000|2025-02-12 20:53:10|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|4
1739393600000|2025-02-12 20:53:20|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|4
1739393610000|2025-02-12 20:53:30|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|3
1739393620000|2025-02-12 20:53:40|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739393630000|2025-02-12 20:53:50|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739393640000|2025-02-12 20:54:00|1883.15|1873.85|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|3
1739393650000|2025-02-12 20:54:10|1885.15|1875.85|1886.15|1876.85|1886.65|1877.35|1885.15|1875.85|5
1739393660000|2025-02-12 20:54:20|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|8
1739393670000|2025-02-12 20:54:30|1885.15|1875.85|1886.65|1877.35|1886.65|1877.35|1885.15|1875.85|6
1739393680000|2025-02-12 20:54:40|1887.15|1877.85|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|5
1739393690000|2025-02-12 20:54:50|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.15|1875.85|6
1739393700000|2025-02-12 20:55:00|1887.15|1877.85|1885.65|1876.35|1887.65|1878.35|1885.65|1876.35|8
1739393710000|2025-02-12 20:55:10|1885.15|1875.85|1883.65|1874.35|1885.65|1876.35|1883.65|1874.35|12
1739393720000|2025-02-12 20:55:20|1883.15|1873.85|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|3
1739393730000|2025-02-12 20:55:30|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|5
1739393740000|2025-02-12 20:55:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739393750000|2025-02-12 20:55:50|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|7
1739393760000|2025-02-12 20:56:00|1885.15|1875.85|1884.15|1874.85|1886.15|1876.85|1884.15|1874.85|8
1739393770000|2025-02-12 20:56:10|1884.65|1875.35|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|3
1739393780000|2025-02-12 20:56:20|1886.15|1876.85|1884.65|1875.35|1886.15|1876.85|1884.65|1875.35|8
1739393790000|2025-02-12 20:56:30|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|6
1739393800000|2025-02-12 20:56:40|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|3
1739393810000|2025-02-12 20:56:50|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739393820000|2025-02-12 20:57:00|1884.65|1875.35|1883.65|1874.35|1885.15|1875.85|1883.65|1874.35|11
1739393830000|2025-02-12 20:57:10|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|3
1739393840000|2025-02-12 20:57:20|1885.65|1876.35|1887.15|1877.85|1887.15|1877.85|1885.65|1876.35|4
1739393850000|2025-02-12 20:57:30|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739393870000|2025-02-12 20:57:50|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.15|1875.85|5
1739393880000|2025-02-12 20:58:00|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|10
1739393890000|2025-02-12 20:58:10|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1885.65|1876.35|4
1739393920000|2025-02-12 20:58:40|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739393930000|2025-02-12 20:58:50|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739393940000|2025-02-12 20:59:00|1887.15|1877.85|1888.15|1878.85|1888.15|1878.85|1887.15|1877.85|4
1739393950000|2025-02-12 20:59:10|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.15|1877.85|17
1739393960000|2025-02-12 20:59:20|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1887.15|1877.85|8
1739393970000|2025-02-12 20:59:30|1888.15|1878.85|1887.65|1878.35|1889.15|1879.85|1887.65|1878.35|17
1739393980000|2025-02-12 20:59:40|1887.15|1877.85|1888.15|1878.85|1888.15|1878.85|1887.15|1877.85|5
1739393990000|2025-02-12 20:59:50|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1886.65|1877.35|6
1739394000000|2025-02-12 21:00:00|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.15|1877.85|7
1739394010000|2025-02-12 21:00:10|1888.15|1878.85|1887.15|1877.85|1888.15|1878.85|1886.65|1877.35|5
1739394020000|2025-02-12 21:00:20|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.15|1877.85|7
1739394030000|2025-02-12 21:00:30|1887.15|1877.85|1885.15|1875.85|1887.15|1877.85|1885.15|1875.85|8
1739394040000|2025-02-12 21:00:40|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1883.15|1873.85|6
1739394050000|2025-02-12 21:00:50|1884.15|1874.85|1886.15|1876.85|1886.15|1876.85|1884.15|1874.85|5
1739394060000|2025-02-12 21:01:00|1885.65|1876.35|1883.15|1873.85|1885.65|1876.35|1883.15|1873.85|7
1739394070000|2025-02-12 21:01:10|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739394080000|2025-02-12 21:01:20|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.15|1872.85|5
1739394090000|2025-02-12 21:01:30|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1881.65|1872.35|7
1739394100000|2025-02-12 21:01:40|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739394120000|2025-02-12 21:02:00|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|4
1739394140000|2025-02-12 21:02:20|1882.15|1872.85|1881.65|1872.35|1882.65|1873.35|1881.65|1872.35|4
1739394150000|2025-02-12 21:02:30|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739394160000|2025-02-12 21:02:40|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|5
1739394180000|2025-02-12 21:03:00|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739394190000|2025-02-12 21:03:10|1881.15|1871.85|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|3
1739394200000|2025-02-12 21:03:20|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|6
1739394210000|2025-02-12 21:03:30|1880.65|1871.35|1879.65|1870.35|1880.65|1871.35|1879.65|1870.35|3
1739394220000|2025-02-12 21:03:40|1879.15|1869.85|1879.15|1869.85|1880.15|1870.85|1879.15|1869.85|5
1739394230000|2025-02-12 21:03:50|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|3
1739394240000|2025-02-12 21:04:00|1879.15|1869.85|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|3
1739394250000|2025-02-12 21:04:10|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739394260000|2025-02-12 21:04:20|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739394270000|2025-02-12 21:04:30|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739394280000|2025-02-12 21:04:40|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1879.65|1870.35|4
1739394290000|2025-02-12 21:04:50|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|6
1739394300000|2025-02-12 21:05:00|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739394310000|2025-02-12 21:05:10|1880.15|1870.85|1881.15|1871.85|1881.15|1871.85|1879.65|1870.35|5
1739394320000|2025-02-12 21:05:20|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739394330000|2025-02-12 21:05:30|1882.65|1873.35|1881.65|1872.35|1882.65|1873.35|1881.65|1872.35|3
1739394340000|2025-02-12 21:05:40|1881.15|1871.85|1881.65|1872.35|1882.15|1872.85|1881.15|1871.85|4
1739394360000|2025-02-12 21:06:00|1882.15|1872.85|1882.65|1873.35|1883.15|1873.85|1882.15|1872.85|6
1739394370000|2025-02-12 21:06:10|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739394380000|2025-02-12 21:06:20|1882.15|1872.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|3
1739394390000|2025-02-12 21:06:30|1883.65|1874.35|1881.65|1872.35|1883.65|1874.35|1881.65|1872.35|6
1739394400000|2025-02-12 21:06:40|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739394410000|2025-02-12 21:06:50|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739394420000|2025-02-12 21:07:00|1882.15|1872.85|1883.15|1873.85|1883.65|1874.35|1882.15|1872.85|5
1739394430000|2025-02-12 21:07:10|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739394440000|2025-02-12 21:07:20|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|3
1739394450000|2025-02-12 21:07:30|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739394470000|2025-02-12 21:07:50|1884.65|1875.35|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|5
1739394480000|2025-02-12 21:08:00|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|5
1739394490000|2025-02-12 21:08:10|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739394510000|2025-02-12 21:08:30|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739394520000|2025-02-12 21:08:40|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|3
1739394530000|2025-02-12 21:08:50|1887.65|1878.35|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|3
1739394540000|2025-02-12 21:09:00|1889.65|1880.35|1890.15|1880.85|1890.65|1881.35|1889.65|1880.35|4
1739394550000|2025-02-12 21:09:10|1890.65|1881.35|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|2
1739394560000|2025-02-12 21:09:20|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739394570000|2025-02-12 21:09:30|1888.65|1879.35|1887.65|1878.35|1888.65|1879.35|1887.65|1878.35|3
1739394580000|2025-02-12 21:09:40|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|3
1739394590000|2025-02-12 21:09:50|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739394600000|2025-02-12 21:10:00|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739394610000|2025-02-12 21:10:10|1885.65|1876.35|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|4
1739394620000|2025-02-12 21:10:20|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739394630000|2025-02-12 21:10:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|3
1739394640000|2025-02-12 21:10:40|1886.65|1877.35|1889.65|1880.35|1889.65|1880.35|1886.65|1877.35|8
1739394660000|2025-02-12 21:11:00|1890.15|1880.85|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|3
1739394670000|2025-02-12 21:11:10|1891.65|1882.35|1893.15|1883.85|1893.15|1883.85|1891.65|1882.35|4
1739394680000|2025-02-12 21:11:20|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1891.65|1882.35|5
1739394690000|2025-02-12 21:11:30|1892.15|1882.85|1891.15|1881.85|1892.65|1883.35|1891.15|1881.85|5
1739394720000|2025-02-12 21:12:00|1890.65|1881.35|1891.15|1881.85|1891.65|1882.35|1890.65|1881.35|6
1739394730000|2025-02-12 21:12:10|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739394740000|2025-02-12 21:12:20|1892.65|1883.35|1893.65|1884.35|1893.65|1884.35|1892.65|1883.35|3
1739394760000|2025-02-12 21:12:40|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739394770000|2025-02-12 21:12:50|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|4
1739394780000|2025-02-12 21:13:00|1893.15|1883.85|1894.65|1885.35|1894.65|1885.35|1892.15|1882.85|6
1739394800000|2025-02-12 21:13:20|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|4
1739394810000|2025-02-12 21:13:30|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|4
1739394820000|2025-02-12 21:13:40|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739394830000|2025-02-12 21:13:50|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|5
1739394840000|2025-02-12 21:14:00|1893.65|1884.35|1895.15|1885.85|1895.15|1885.85|1893.65|1884.35|4
1739394850000|2025-02-12 21:14:10|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739394860000|2025-02-12 21:14:20|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739394880000|2025-02-12 21:14:40|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|3
1739394890000|2025-02-12 21:14:50|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739394900000|2025-02-12 21:15:00|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739394910000|2025-02-12 21:15:10|1893.15|1883.85|1895.15|1885.85|1895.15|1885.85|1893.15|1883.85|3
1739394920000|2025-02-12 21:15:20|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|5
1739394930000|2025-02-12 21:15:30|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739394940000|2025-02-12 21:15:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|3
1739394960000|2025-02-12 21:16:00|1898.15|1888.85|1897.65|1888.35|1898.65|1889.35|1897.15|1887.85|9
1739394970000|2025-02-12 21:16:10|1897.15|1887.85|1898.65|1889.35|1898.65|1889.35|1897.15|1887.85|4
1739394980000|2025-02-12 21:16:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|3
1739394990000|2025-02-12 21:16:30|1900.15|1890.85|1899.15|1889.85|1900.65|1891.35|1898.65|1889.35|6
1739395000000|2025-02-12 21:16:40|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739395010000|2025-02-12 21:16:50|1898.15|1888.85|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|3
1739395020000|2025-02-12 21:17:00|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739395030000|2025-02-12 21:17:10|1900.15|1890.85|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|5
1739395040000|2025-02-12 21:17:20|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|3
1739395050000|2025-02-12 21:17:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739395060000|2025-02-12 21:17:40|1898.65|1889.35|1897.65|1888.35|1898.65|1889.35|1897.65|1888.35|2
1739395070000|2025-02-12 21:17:50|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739395090000|2025-02-12 21:18:10|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739395100000|2025-02-12 21:18:20|1895.15|1885.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|4
1739395110000|2025-02-12 21:18:30|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.15|1884.85|4
1739395130000|2025-02-12 21:18:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739395140000|2025-02-12 21:19:00|1893.15|1883.85|1893.65|1884.35|1894.15|1884.85|1892.65|1883.35|7
1739395150000|2025-02-12 21:19:10|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739395160000|2025-02-12 21:19:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1892.65|1883.35|4
1739395170000|2025-02-12 21:19:30|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|4
1739395190000|2025-02-12 21:19:50|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|3
1739395200000|2025-02-12 21:20:00|1894.65|1885.35|1892.65|1883.35|1894.65|1885.35|1892.65|1883.35|6
1739395210000|2025-02-12 21:20:10|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739395220000|2025-02-12 21:20:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739395230000|2025-02-12 21:20:30|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739395240000|2025-02-12 21:20:40|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739395260000|2025-02-12 21:21:00|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739395270000|2025-02-12 21:21:10|1891.15|1881.85|1890.15|1880.85|1891.15|1881.85|1890.15|1880.85|3
1739395280000|2025-02-12 21:21:20|1889.65|1880.35|1887.65|1878.35|1889.65|1880.35|1887.65|1878.35|5
1739395290000|2025-02-12 21:21:30|1886.65|1877.35|1888.15|1878.85|1888.15|1878.85|1886.65|1877.35|4
1739395300000|2025-02-12 21:21:40|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739395310000|2025-02-12 21:21:50|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739395320000|2025-02-12 21:22:00|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739395330000|2025-02-12 21:22:10|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739395350000|2025-02-12 21:22:30|1887.65|1878.35|1886.65|1877.35|1887.65|1878.35|1886.65|1877.35|2
1739395360000|2025-02-12 21:22:40|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739395370000|2025-02-12 21:22:50|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739395380000|2025-02-12 21:23:00|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|3
1739395400000|2025-02-12 21:23:20|1889.65|1880.35|1891.15|1881.85|1891.15|1881.85|1889.65|1880.35|6
1739395410000|2025-02-12 21:23:30|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|3
1739395420000|2025-02-12 21:23:40|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739395430000|2025-02-12 21:23:50|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1889.65|1880.35|7
1739395440000|2025-02-12 21:24:00|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1889.65|1880.35|4
1739395450000|2025-02-12 21:24:10|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739395460000|2025-02-12 21:24:20|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739395470000|2025-02-12 21:24:30|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739395490000|2025-02-12 21:24:50|1889.15|1879.85|1888.65|1879.35|1889.65|1880.35|1888.65|1879.35|3
1739395500000|2025-02-12 21:25:00|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739395510000|2025-02-12 21:25:10|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739395530000|2025-02-12 21:25:30|1889.15|1879.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|3
1739395540000|2025-02-12 21:25:40|1887.65|1878.35|1886.65|1877.35|1887.65|1878.35|1886.65|1877.35|5
1739395550000|2025-02-12 21:25:50|1887.15|1877.85|1888.15|1878.85|1888.15|1878.85|1887.15|1877.85|4
1739395560000|2025-02-12 21:26:00|1888.65|1879.35|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|4
1739395570000|2025-02-12 21:26:10|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|5
1739395580000|2025-02-12 21:26:20|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739395590000|2025-02-12 21:26:30|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739395600000|2025-02-12 21:26:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739395610000|2025-02-12 21:26:50|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739395620000|2025-02-12 21:27:00|1888.15|1878.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|7
1739395630000|2025-02-12 21:27:10|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739395640000|2025-02-12 21:27:20|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|4
1739395650000|2025-02-12 21:27:30|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739395680000|2025-02-12 21:28:00|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739395690000|2025-02-12 21:28:10|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739395710000|2025-02-12 21:28:30|1886.65|1877.35|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|3
1739395720000|2025-02-12 21:28:40|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|6
1739395730000|2025-02-12 21:28:50|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739395740000|2025-02-12 21:29:00|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739395750000|2025-02-12 21:29:10|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|4
1739395760000|2025-02-12 21:29:20|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739395780000|2025-02-12 21:29:40|1885.65|1876.35|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|3
1739395790000|2025-02-12 21:29:50|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739395800000|2025-02-12 21:30:00|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739395810000|2025-02-12 21:30:10|1887.15|1877.85|1888.65|1879.35|1888.65|1879.35|1887.15|1877.85|4
1739395820000|2025-02-12 21:30:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739395840000|2025-02-12 21:30:40|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739395850000|2025-02-12 21:30:50|1888.15|1878.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|5
1739395860000|2025-02-12 21:31:00|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|4
1739395870000|2025-02-12 21:31:10|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739395880000|2025-02-12 21:31:20|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739395890000|2025-02-12 21:31:30|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739395900000|2025-02-12 21:31:40|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739395910000|2025-02-12 21:31:50|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|3
1739395920000|2025-02-12 21:32:00|1888.15|1878.85|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|7
1739395930000|2025-02-12 21:32:10|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|4
1739395940000|2025-02-12 21:32:20|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|3
1739395950000|2025-02-12 21:32:30|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739395960000|2025-02-12 21:32:40|1889.15|1879.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|3
1739395970000|2025-02-12 21:32:50|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739395980000|2025-02-12 21:33:00|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739396000000|2025-02-12 21:33:20|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739396010000|2025-02-12 21:33:30|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739396020000|2025-02-12 21:33:40|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739396030000|2025-02-12 21:33:50|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739396040000|2025-02-12 21:34:00|1887.15|1877.85|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|3
1739396050000|2025-02-12 21:34:10|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739396060000|2025-02-12 21:34:20|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|4
1739396070000|2025-02-12 21:34:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739396080000|2025-02-12 21:34:40|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739396090000|2025-02-12 21:34:50|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739396100000|2025-02-12 21:35:00|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|3
1739396120000|2025-02-12 21:35:20|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739396130000|2025-02-12 21:35:30|1887.65|1878.35|1888.65|1879.35|1889.15|1879.85|1887.65|1878.35|4
1739396150000|2025-02-12 21:35:50|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739396160000|2025-02-12 21:36:00|1889.15|1879.85|1890.15|1880.85|1890.15|1880.85|1889.15|1879.85|7
1739396170000|2025-02-12 21:36:10|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739396180000|2025-02-12 21:36:20|1888.15|1878.85|1887.65|1878.35|1888.65|1879.35|1887.65|1878.35|6
1739396190000|2025-02-12 21:36:30|1888.15|1878.85|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|3
1739396200000|2025-02-12 21:36:40|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739396210000|2025-02-12 21:36:50|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.15|1878.85|6
1739396230000|2025-02-12 21:37:10|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1887.65|1878.35|7
1739396260000|2025-02-12 21:37:40|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739396270000|2025-02-12 21:37:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739396290000|2025-02-12 21:38:10|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739396300000|2025-02-12 21:38:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739396320000|2025-02-12 21:38:40|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739396330000|2025-02-12 21:38:50|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739396340000|2025-02-12 21:39:00|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.15|1877.85|5
1739396350000|2025-02-12 21:39:10|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739396370000|2025-02-12 21:39:30|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739396380000|2025-02-12 21:39:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739396390000|2025-02-12 21:39:50|1889.65|1880.35|1889.15|1879.85|1890.15|1880.85|1889.15|1879.85|3
1739396400000|2025-02-12 21:40:00|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|4
1739396410000|2025-02-12 21:40:10|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739396420000|2025-02-12 21:40:20|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739396430000|2025-02-12 21:40:30|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739396440000|2025-02-12 21:40:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739396470000|2025-02-12 21:41:10|1889.65|1880.35|1891.15|1881.85|1891.15|1881.85|1889.65|1880.35|8
1739396480000|2025-02-12 21:41:20|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1889.65|1880.35|6
1739396490000|2025-02-12 21:41:30|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739396500000|2025-02-12 21:41:40|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739396510000|2025-02-12 21:41:50|1892.15|1882.85|1893.15|1883.85|1894.15|1884.85|1892.15|1882.85|6
1739396520000|2025-02-12 21:42:00|1893.65|1884.35|1892.65|1883.35|1894.15|1884.85|1892.15|1882.85|6
1739396530000|2025-02-12 21:42:10|1893.15|1883.85|1895.15|1885.85|1896.15|1886.85|1893.15|1883.85|7
1739396540000|2025-02-12 21:42:20|1895.65|1886.35|1894.15|1884.85|1895.65|1886.35|1894.15|1884.85|4
1739396550000|2025-02-12 21:42:30|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739396570000|2025-02-12 21:42:50|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739396580000|2025-02-12 21:43:00|1893.15|1883.85|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|4
1739396590000|2025-02-12 21:43:10|1893.15|1883.85|1894.65|1885.35|1894.65|1885.35|1893.15|1883.85|4
1739396600000|2025-02-12 21:43:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739396610000|2025-02-12 21:43:30|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739396620000|2025-02-12 21:43:40|1895.15|1885.85|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|3
1739396640000|2025-02-12 21:44:00|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|4
1739396650000|2025-02-12 21:44:10|1896.65|1887.35|1899.15|1889.85|1899.15|1889.85|1896.65|1887.35|5
1739396660000|2025-02-12 21:44:20|1898.65|1889.35|1897.65|1888.35|1899.15|1889.85|1897.15|1887.85|6
1739396670000|2025-02-12 21:44:30|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739396680000|2025-02-12 21:44:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739396690000|2025-02-12 21:44:50|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739396700000|2025-02-12 21:45:00|1898.15|1888.85|1900.65|1891.35|1900.65|1891.35|1898.15|1888.85|7
1739396710000|2025-02-12 21:45:10|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1899.65|1890.35|4
1739396720000|2025-02-12 21:45:20|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|4
1739396730000|2025-02-12 21:45:30|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1899.65|1890.35|6
1739396740000|2025-02-12 21:45:40|1900.15|1890.85|1898.65|1889.35|1900.15|1890.85|1898.65|1889.35|4
1739396750000|2025-02-12 21:45:50|1899.15|1889.85|1898.15|1888.85|1899.15|1889.85|1898.15|1888.85|3
1739396760000|2025-02-12 21:46:00|1898.65|1889.35|1899.65|1890.35|1900.15|1890.85|1898.65|1889.35|5
1739396770000|2025-02-12 21:46:10|1898.65|1889.35|1896.65|1887.35|1898.65|1889.35|1896.65|1887.35|5
1739396780000|2025-02-12 21:46:20|1896.15|1886.85|1894.65|1885.35|1896.15|1886.85|1894.65|1885.35|4
1739396800000|2025-02-12 21:46:40|1894.15|1884.85|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|3
1739396810000|2025-02-12 21:46:50|1893.65|1884.35|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|3
1739396820000|2025-02-12 21:47:00|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739396830000|2025-02-12 21:47:10|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|6
1739396840000|2025-02-12 21:47:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739396860000|2025-02-12 21:47:40|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739396870000|2025-02-12 21:47:50|1893.65|1884.35|1895.15|1885.85|1895.15|1885.85|1893.65|1884.35|8
1739396880000|2025-02-12 21:48:00|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739396890000|2025-02-12 21:48:10|1894.65|1885.35|1895.65|1886.35|1895.65|1886.35|1894.65|1885.35|2
1739396900000|2025-02-12 21:48:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739396910000|2025-02-12 21:48:30|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739396920000|2025-02-12 21:48:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739396930000|2025-02-12 21:48:50|1895.15|1885.85|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|3
1739396940000|2025-02-12 21:49:00|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739396950000|2025-02-12 21:49:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739396960000|2025-02-12 21:49:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739396970000|2025-02-12 21:49:30|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739396980000|2025-02-12 21:49:40|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739396990000|2025-02-12 21:49:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739397000000|2025-02-12 21:50:00|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739397020000|2025-02-12 21:50:20|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739397030000|2025-02-12 21:50:30|1894.65|1885.35|1895.15|1885.85|1895.65|1886.35|1894.65|1885.35|4
1739397040000|2025-02-12 21:50:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739397050000|2025-02-12 21:50:50|1895.15|1885.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|4
1739397060000|2025-02-12 21:51:00|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739397070000|2025-02-12 21:51:10|1896.15|1886.85|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|5
1739397080000|2025-02-12 21:51:20|1895.65|1886.35|1894.65|1885.35|1895.65|1886.35|1894.65|1885.35|3
1739397090000|2025-02-12 21:51:30|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.15|1884.85|4
1739397100000|2025-02-12 21:51:40|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739397130000|2025-02-12 21:52:10|1893.65|1884.35|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|6
1739397140000|2025-02-12 21:52:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739397150000|2025-02-12 21:52:30|1893.15|1883.85|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|5
1739397170000|2025-02-12 21:52:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739397180000|2025-02-12 21:53:00|1893.15|1883.85|1892.15|1882.85|1893.15|1883.85|1892.15|1882.85|3
1739397190000|2025-02-12 21:53:10|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739397200000|2025-02-12 21:53:20|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739397210000|2025-02-12 21:53:30|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739397220000|2025-02-12 21:53:40|1891.15|1881.85|1891.15|1881.85|1892.15|1882.85|1891.15|1881.85|5
1739397230000|2025-02-12 21:53:50|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739397250000|2025-02-12 21:54:10|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|5
1739397270000|2025-02-12 21:54:30|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739397280000|2025-02-12 21:54:40|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|2
1739397300000|2025-02-12 21:55:00|1889.65|1880.35|1889.15|1879.85|1890.15|1880.85|1889.15|1879.85|6
1739397310000|2025-02-12 21:55:10|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739397320000|2025-02-12 21:55:20|1889.65|1880.35|1890.65|1881.35|1890.65|1881.35|1889.15|1879.85|9
1739397330000|2025-02-12 21:55:30|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|4
1739397360000|2025-02-12 21:56:00|1891.15|1881.85|1891.65|1882.35|1892.15|1882.85|1891.15|1881.85|4
1739397370000|2025-02-12 21:56:10|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739397390000|2025-02-12 21:56:30|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739397410000|2025-02-12 21:56:50|1890.15|1880.85|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|3
1739397420000|2025-02-12 21:57:00|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|2
1739397430000|2025-02-12 21:57:10|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1887.15|1877.85|6
1739397440000|2025-02-12 21:57:20|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739397450000|2025-02-12 21:57:30|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739397500000|2025-02-12 21:58:20|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739397510000|2025-02-12 21:58:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739397530000|2025-02-12 21:58:50|1887.65|1878.35|1887.15|1877.85|1888.15|1878.85|1887.15|1877.85|4
1739397540000|2025-02-12 21:59:00|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739397570000|2025-02-12 21:59:30|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|4
1739397580000|2025-02-12 21:59:40|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739397590000|2025-02-12 21:59:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739397600000|2025-02-12 22:00:00|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739397610000|2025-02-12 22:00:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739397620000|2025-02-12 22:00:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739397630000|2025-02-12 22:00:30|1887.15|1877.85|1888.65|1879.35|1888.65|1879.35|1887.15|1877.85|3
1739397650000|2025-02-12 22:00:50|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739397660000|2025-02-12 22:01:00|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739397670000|2025-02-12 22:01:10|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739397690000|2025-02-12 22:01:30|1890.15|1880.85|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|3
1739397700000|2025-02-12 22:01:40|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739397710000|2025-02-12 22:01:50|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739397720000|2025-02-12 22:02:00|1891.15|1881.85|1890.15|1880.85|1891.15|1881.85|1890.15|1880.85|3
1739397730000|2025-02-12 22:02:10|1889.65|1880.35|1888.15|1878.85|1889.65|1880.35|1887.65|1878.35|6
1739397740000|2025-02-12 22:02:20|1888.65|1879.35|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|4
1739397760000|2025-02-12 22:02:40|1887.15|1877.85|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|3
1739397780000|2025-02-12 22:03:00|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1885.15|1875.85|9
1739397790000|2025-02-12 22:03:10|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739397800000|2025-02-12 22:03:20|1884.15|1874.85|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|3
1739397810000|2025-02-12 22:03:30|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|5
1739397840000|2025-02-12 22:04:00|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|6
1739397850000|2025-02-12 22:04:10|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739397860000|2025-02-12 22:04:20|1884.65|1875.35|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|3
1739397870000|2025-02-12 22:04:30|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739397880000|2025-02-12 22:04:40|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739397890000|2025-02-12 22:04:50|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739397900000|2025-02-12 22:05:00|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|5
1739397910000|2025-02-12 22:05:10|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|3
1739397920000|2025-02-12 22:05:20|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739397940000|2025-02-12 22:05:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739397950000|2025-02-12 22:05:50|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739397960000|2025-02-12 22:06:00|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739397980000|2025-02-12 22:06:20|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|3
1739398000000|2025-02-12 22:06:40|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|3
1739398010000|2025-02-12 22:06:50|1885.15|1875.85|1886.15|1876.85|1886.15|1876.85|1885.15|1875.85|3
1739398040000|2025-02-12 22:07:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739398050000|2025-02-12 22:07:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739398070000|2025-02-12 22:07:50|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739398080000|2025-02-12 22:08:00|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739398090000|2025-02-12 22:08:10|1888.65|1879.35|1890.15|1880.85|1890.15|1880.85|1888.65|1879.35|4
1739398100000|2025-02-12 22:08:20|1889.65|1880.35|1888.65|1879.35|1889.65|1880.35|1888.65|1879.35|3
1739398110000|2025-02-12 22:08:30|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|4
1739398120000|2025-02-12 22:08:40|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739398130000|2025-02-12 22:08:50|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739398140000|2025-02-12 22:09:00|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739398170000|2025-02-12 22:09:30|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739398220000|2025-02-12 22:10:20|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739398250000|2025-02-12 22:10:50|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.15|1877.85|4
1739398260000|2025-02-12 22:11:00|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739398270000|2025-02-12 22:11:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|3
1739398280000|2025-02-12 22:11:20|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739398290000|2025-02-12 22:11:30|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739398330000|2025-02-12 22:12:10|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739398340000|2025-02-12 22:12:20|1888.65|1879.35|1890.15|1880.85|1890.15|1880.85|1888.65|1879.35|4
1739398370000|2025-02-12 22:12:50|1889.65|1880.35|1888.65|1879.35|1889.65|1880.35|1888.65|1879.35|3
1739398380000|2025-02-12 22:13:00|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|4
1739398390000|2025-02-12 22:13:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739398400000|2025-02-12 22:13:20|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739398410000|2025-02-12 22:13:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739398460000|2025-02-12 22:14:20|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739398470000|2025-02-12 22:14:30|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739398480000|2025-02-12 22:14:40|1888.65|1879.35|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|3
1739398490000|2025-02-12 22:14:50|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739398500000|2025-02-12 22:15:00|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|2
1739398510000|2025-02-12 22:15:10|1887.65|1878.35|1889.15|1879.85|1889.15|1879.85|1887.65|1878.35|3
1739398520000|2025-02-12 22:15:20|1888.65|1879.35|1889.15|1879.85|1892.15|1882.85|1888.15|1878.85|6
1739398530000|2025-02-12 22:15:30|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739398540000|2025-02-12 22:15:40|1889.15|1879.85|1890.65|1881.35|1890.65|1881.35|1889.15|1879.85|2
1739398560000|2025-02-12 22:16:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|3
1739398570000|2025-02-12 22:16:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|5
1739398580000|2025-02-12 22:16:20|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739398590000|2025-02-12 22:16:30|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739398600000|2025-02-12 22:16:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739398620000|2025-02-12 22:17:00|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739398630000|2025-02-12 22:17:10|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.15|1880.85|9
1739398640000|2025-02-12 22:17:20|1890.15|1880.85|1889.15|1879.85|1890.15|1880.85|1889.15|1879.85|2
1739398650000|2025-02-12 22:17:30|1886.15|1876.85|1889.15|1879.85|1889.15|1879.85|1886.15|1876.85|4
1739398660000|2025-02-12 22:17:40|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|4
1739398670000|2025-02-12 22:17:50|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739398680000|2025-02-12 22:18:00|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|5
1739398700000|2025-02-12 22:18:20|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739398740000|2025-02-12 22:19:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739398750000|2025-02-12 22:19:10|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|3
1739398770000|2025-02-12 22:19:30|1889.65|1880.35|1892.65|1883.35|1893.65|1884.35|1889.65|1880.35|12
1739398780000|2025-02-12 22:19:40|1893.65|1884.35|1898.65|1889.35|1899.15|1889.85|1893.65|1884.35|12
1739398790000|2025-02-12 22:19:50|1899.15|1889.85|1900.65|1891.35|1900.65|1891.35|1898.65|1889.35|7
1739398800000|2025-02-12 22:20:00|1901.15|1891.85|1908.15|1898.85|1908.15|1898.85|1901.15|1891.85|9
1739398810000|2025-02-12 22:20:10|1909.15|1899.85|1912.15|1902.85|1912.65|1903.35|1908.65|1899.35|10
1739398820000|2025-02-12 22:20:20|1911.15|1901.85|1913.15|1903.85|1913.65|1904.35|1909.65|1900.35|13
1739398830000|2025-02-12 22:20:30|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739398840000|2025-02-12 22:20:40|1913.65|1904.35|1916.65|1907.35|1917.15|1907.85|1912.65|1903.35|13
1739398850000|2025-02-12 22:20:50|1918.15|1908.85|1919.65|1910.35|1924.15|1914.85|1917.15|1907.85|20
1739398860000|2025-02-12 22:21:00|1920.15|1910.85|1922.15|1912.85|1922.65|1913.35|1918.15|1908.85|16
1739398870000|2025-02-12 22:21:10|1922.65|1913.35|1917.65|1908.35|1922.65|1913.35|1917.65|1908.35|11
1739398880000|2025-02-12 22:21:20|1917.15|1907.85|1921.15|1911.85|1921.15|1911.85|1917.15|1907.85|13
1739398890000|2025-02-12 22:21:30|1921.65|1912.35|1920.15|1910.85|1922.65|1913.35|1920.15|1910.85|10
1739398900000|2025-02-12 22:21:40|1919.65|1910.35|1922.65|1913.35|1922.65|1913.35|1919.65|1910.35|11
1739398910000|2025-02-12 22:21:50|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739398930000|2025-02-12 22:22:10|1922.65|1913.35|1918.15|1908.85|1922.65|1913.35|1918.15|1908.85|7
1739398940000|2025-02-12 22:22:20|1917.65|1908.35|1919.65|1910.35|1919.65|1910.35|1916.65|1907.35|11
1739398950000|2025-02-12 22:22:30|1919.15|1909.85|1919.15|1909.85|1920.65|1911.35|1918.65|1909.35|9
1739398960000|2025-02-12 22:22:40|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|3
1739398970000|2025-02-12 22:22:50|1919.15|1909.85|1918.15|1908.85|1919.15|1909.85|1918.15|1908.85|3
1739398980000|2025-02-12 22:23:00|1917.65|1908.35|1916.15|1906.85|1917.65|1908.35|1916.15|1906.85|6
1739398990000|2025-02-12 22:23:10|1915.65|1906.35|1912.15|1902.85|1915.65|1906.35|1912.15|1902.85|6
1739399000000|2025-02-12 22:23:20|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|5
1739399010000|2025-02-12 22:23:30|1912.15|1902.85|1914.65|1905.35|1914.65|1905.35|1911.65|1902.35|7
1739399020000|2025-02-12 22:23:40|1915.15|1905.85|1916.15|1906.85|1916.15|1906.85|1915.15|1905.85|2
1739399030000|2025-02-12 22:23:50|1916.65|1907.35|1918.15|1908.85|1918.15|1908.85|1916.65|1907.35|7
1739399040000|2025-02-12 22:24:00|1918.65|1909.35|1919.15|1909.85|1919.65|1910.35|1918.65|1909.35|4
1739399050000|2025-02-12 22:24:10|1918.65|1909.35|1921.15|1911.85|1921.15|1911.85|1918.65|1909.35|9
1739399060000|2025-02-12 22:24:20|1920.65|1911.35|1919.15|1909.85|1920.65|1911.35|1919.15|1909.85|3
1739399070000|2025-02-12 22:24:30|1918.15|1908.85|1919.65|1910.35|1919.65|1910.35|1917.65|1908.35|8
1739399080000|2025-02-12 22:24:40|1919.15|1909.85|1917.65|1908.35|1919.15|1909.85|1917.65|1908.35|4
1739399090000|2025-02-12 22:24:50|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739399100000|2025-02-12 22:25:00|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739399110000|2025-02-12 22:25:10|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739399150000|2025-02-12 22:25:50|1917.15|1907.85|1919.15|1909.85|1919.65|1910.35|1917.15|1907.85|8
1739399160000|2025-02-12 22:26:00|1920.15|1910.85|1922.15|1912.85|1922.15|1912.85|1919.65|1910.35|6
1739399170000|2025-02-12 22:26:10|1922.65|1913.35|1924.15|1914.85|1924.15|1914.85|1922.65|1913.35|4
1739399180000|2025-02-12 22:26:20|1925.15|1915.85|1927.15|1917.85|1927.15|1917.85|1925.15|1915.85|5
1739399190000|2025-02-12 22:26:30|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|2
1739399210000|2025-02-12 22:26:50|1926.65|1917.35|1928.15|1918.85|1928.15|1918.85|1926.65|1917.35|2
1739399220000|2025-02-12 22:27:00|1927.65|1918.35|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|2
1739399230000|2025-02-12 22:27:10|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739399240000|2025-02-12 22:27:20|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739399260000|2025-02-12 22:27:40|1928.65|1919.35|1928.65|1919.35|1929.15|1919.85|1928.65|1919.35|3
1739399270000|2025-02-12 22:27:50|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739399280000|2025-02-12 22:28:00|1928.15|1918.85|1927.65|1918.35|1928.65|1919.35|1927.65|1918.35|8
1739399300000|2025-02-12 22:28:20|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739399320000|2025-02-12 22:28:40|1929.65|1920.35|1930.65|1921.35|1930.65|1921.35|1929.65|1920.35|3
1739399350000|2025-02-12 22:29:10|1931.65|1922.35|1932.65|1923.35|1932.65|1923.35|1931.65|1922.35|3
1739399360000|2025-02-12 22:29:20|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1
1739399370000|2025-02-12 22:29:30|1932.65|1923.35|1933.15|1923.85|1933.15|1923.85|1932.65|1923.35|4
1739399380000|2025-02-12 22:29:40|1934.15|1924.85|1935.15|1925.85|1935.15|1925.85|1934.15|1924.85|3
1739399390000|2025-02-12 22:29:50|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1
1739399400000|2025-02-12 22:30:00|1935.65|1926.35|1936.15|1926.85|1936.15|1926.85|1935.65|1926.35|2
1739399410000|2025-02-12 22:30:10|1935.15|1925.85|1934.65|1925.35|1935.15|1925.85|1934.65|1925.35|2
1739399420000|2025-02-12 22:30:20|1934.15|1924.85|1935.15|1925.85|1935.65|1926.35|1933.65|1924.35|6
1739399430000|2025-02-12 22:30:30|1935.65|1926.35|1935.65|1926.35|1935.65|1926.35|1935.15|1925.85|3
1739399440000|2025-02-12 22:30:40|1936.15|1926.85|1937.15|1927.85|1937.15|1927.85|1936.15|1926.85|3
1739399450000|2025-02-12 22:30:50|1938.15|1928.85|1937.65|1928.35|1938.15|1928.85|1937.65|1928.35|2
1739399460000|2025-02-12 22:31:00|1938.15|1928.85|1938.65|1929.35|1938.65|1929.35|1938.15|1928.85|2
1739399470000|2025-02-12 22:31:10|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1
1739399490000|2025-02-12 22:31:30|1940.65|1931.35|1941.15|1931.85|1941.15|1931.85|1940.65|1931.35|2
1739399500000|2025-02-12 22:31:40|1942.15|1932.85|1943.15|1933.85|1943.15|1933.85|1942.15|1932.85|2
1739399510000|2025-02-12 22:31:50|1943.65|1934.35|1945.15|1935.85|1945.15|1935.85|1943.65|1934.35|6
1739399530000|2025-02-12 22:32:10|1946.65|1937.35|1947.65|1938.35|1947.65|1938.35|1946.65|1937.35|2
1739399540000|2025-02-12 22:32:20|1948.65|1939.35|1948.65|1939.35|1948.65|1939.35|1948.65|1939.35|1
1739399550000|2025-02-12 22:32:30|1949.15|1939.85|1952.65|1943.35|1952.65|1943.35|1949.15|1939.85|7
1739399560000|2025-02-12 22:32:40|1953.65|1944.35|1953.65|1944.35|1953.65|1944.35|1953.65|1944.35|1
1739399580000|2025-02-12 22:33:00|1953.15|1943.85|1949.15|1939.85|1953.15|1943.85|1948.65|1939.35|11
1739399590000|2025-02-12 22:33:10|1948.65|1939.35|1950.15|1940.85|1950.65|1941.35|1948.65|1939.35|7
1739399600000|2025-02-12 22:33:20|1949.65|1940.35|1948.65|1939.35|1949.65|1940.35|1948.65|1939.35|3
1739399620000|2025-02-12 22:33:40|1949.15|1939.85|1946.15|1936.85|1949.15|1939.85|1946.15|1936.85|6
1739399630000|2025-02-12 22:33:50|1945.65|1936.35|1948.15|1938.85|1948.65|1939.35|1945.65|1936.35|10
1739399640000|2025-02-12 22:34:00|1948.65|1939.35|1945.15|1935.85|1948.65|1939.35|1944.65|1935.35|13
1739399650000|2025-02-12 22:34:10|1945.65|1936.35|1945.65|1936.35|1946.65|1937.35|1945.15|1935.85|7
1739399660000|2025-02-12 22:34:20|1945.15|1935.85|1945.15|1935.85|1945.15|1935.85|1945.15|1935.85|1
1739399670000|2025-02-12 22:34:30|1944.65|1935.35|1942.65|1933.35|1944.65|1935.35|1942.65|1933.35|4
1739399680000|2025-02-12 22:34:40|1942.15|1932.85|1939.65|1930.35|1942.15|1932.85|1939.65|1930.35|6
1739399690000|2025-02-12 22:34:50|1934.15|1924.85|1937.15|1927.85|1937.65|1928.35|1934.15|1924.85|7
1739399700000|2025-02-12 22:35:00|1937.65|1928.35|1937.65|1928.35|1937.65|1928.35|1937.65|1928.35|1
1739399710000|2025-02-12 22:35:10|1937.15|1927.85|1938.65|1929.35|1938.65|1929.35|1937.15|1927.85|4
1739399720000|2025-02-12 22:35:20|1938.15|1928.85|1937.65|1928.35|1939.15|1929.85|1937.65|1928.35|5
1739399730000|2025-02-12 22:35:30|1936.65|1927.35|1937.15|1927.85|1937.65|1928.35|1936.65|1927.35|6
1739399740000|2025-02-12 22:35:40|1937.65|1928.35|1939.65|1930.35|1941.65|1932.35|1937.65|1928.35|12
1739399750000|2025-02-12 22:35:50|1940.15|1930.85|1941.15|1931.85|1941.15|1931.85|1940.15|1930.85|3
1739399760000|2025-02-12 22:36:00|1941.65|1932.35|1941.65|1932.35|1942.15|1932.85|1941.65|1932.35|3
1739399770000|2025-02-12 22:36:10|1942.15|1932.85|1944.65|1935.35|1944.65|1935.35|1942.15|1932.85|7
1739399780000|2025-02-12 22:36:20|1945.15|1935.85|1947.15|1937.85|1947.15|1937.85|1945.15|1935.85|3
1739399790000|2025-02-12 22:36:30|1947.65|1938.35|1947.65|1938.35|1947.65|1938.35|1947.65|1938.35|1
1739399800000|2025-02-12 22:36:40|1948.15|1938.85|1951.15|1941.85|1953.15|1943.85|1948.15|1938.85|11
1739399810000|2025-02-12 22:36:50|1950.65|1941.35|1950.65|1941.35|1950.65|1941.35|1949.65|1940.35|7
1739399820000|2025-02-12 22:37:00|1949.65|1940.35|1951.15|1941.85|1951.15|1941.85|1949.65|1940.35|3
1739399830000|2025-02-12 22:37:10|1951.65|1942.35|1953.15|1943.85|1953.15|1943.85|1951.65|1942.35|4
1739399840000|2025-02-12 22:37:20|1954.15|1944.85|1954.65|1945.35|1954.65|1945.35|1954.15|1944.85|2
1739399850000|2025-02-12 22:37:30|1954.15|1944.85|1953.15|1943.85|1954.15|1944.85|1952.65|1943.35|5
1739399860000|2025-02-12 22:37:40|1952.65|1943.35|1952.65|1943.35|1952.65|1943.35|1952.65|1943.35|1
1739399870000|2025-02-12 22:37:50|1953.15|1943.85|1953.65|1944.35|1953.65|1944.35|1953.15|1943.85|2
1739399880000|2025-02-12 22:38:00|1954.15|1944.85|1953.15|1943.85|1955.15|1945.85|1953.15|1943.85|6
1739399890000|2025-02-12 22:38:10|1952.65|1943.35|1952.65|1943.35|1952.65|1943.35|1951.15|1941.85|5
1739399900000|2025-02-12 22:38:20|1953.15|1943.85|1953.65|1944.35|1953.65|1944.35|1953.15|1943.85|2
1739399910000|2025-02-12 22:38:30|1954.15|1944.85|1953.15|1943.85|1954.15|1944.85|1951.65|1942.35|8
1739399920000|2025-02-12 22:38:40|1952.65|1943.35|1951.65|1942.35|1952.65|1943.35|1951.65|1942.35|2
1739399930000|2025-02-12 22:38:50|1950.65|1941.35|1950.65|1941.35|1950.65|1941.35|1950.15|1940.85|3
1739399940000|2025-02-12 22:39:00|1950.15|1940.85|1948.15|1938.85|1950.15|1940.85|1947.65|1938.35|7
1739399950000|2025-02-12 22:39:10|1948.65|1939.35|1948.65|1939.35|1948.65|1939.35|1948.65|1939.35|1
1739399960000|2025-02-12 22:39:20|1947.65|1938.35|1947.15|1937.85|1947.65|1938.35|1947.15|1937.85|4
1739399970000|2025-02-12 22:39:30|1947.65|1938.35|1947.65|1938.35|1947.65|1938.35|1947.65|1938.35|1
1739399980000|2025-02-12 22:39:40|1948.15|1938.85|1948.65|1939.35|1948.65|1939.35|1947.65|1938.35|4
1739399990000|2025-02-12 22:39:50|1949.15|1939.85|1947.15|1937.85|1949.15|1939.85|1947.15|1937.85|4
1739400000000|2025-02-12 22:40:00|1946.65|1937.35|1948.15|1938.85|1948.15|1938.85|1946.15|1936.85|6
1739400010000|2025-02-12 22:40:10|1947.65|1938.35|1947.65|1938.35|1947.65|1938.35|1947.65|1938.35|1
1739400020000|2025-02-12 22:40:20|1948.15|1938.85|1948.65|1939.35|1948.65|1939.35|1948.15|1938.85|2
1739400040000|2025-02-12 22:40:40|1948.15|1938.85|1948.65|1939.35|1948.65|1939.35|1948.15|1938.85|2
1739400050000|2025-02-12 22:40:50|1948.15|1938.85|1948.65|1939.35|1948.65|1939.35|1948.15|1938.85|2
1739400060000|2025-02-12 22:41:00|1948.15|1938.85|1949.15|1939.85|1949.15|1939.85|1948.15|1938.85|3
1739400080000|2025-02-12 22:41:20|1948.65|1939.35|1948.65|1939.35|1948.65|1939.35|1948.65|1939.35|1
1739400090000|2025-02-12 22:41:30|1949.15|1939.85|1948.65|1939.35|1949.15|1939.85|1948.65|1939.35|2
1739400130000|2025-02-12 22:42:10|1948.15|1938.85|1947.65|1938.35|1948.15|1938.85|1947.65|1938.35|2
1739400140000|2025-02-12 22:42:20|1947.15|1937.85|1947.15|1937.85|1947.15|1937.85|1947.15|1937.85|1
1739400150000|2025-02-12 22:42:30|1946.65|1937.35|1945.65|1936.35|1946.65|1937.35|1945.65|1936.35|3
1739400160000|2025-02-12 22:42:40|1945.15|1935.85|1943.65|1934.35|1945.15|1935.85|1943.65|1934.35|4
1739400170000|2025-02-12 22:42:50|1943.15|1933.85|1943.15|1933.85|1943.15|1933.85|1943.15|1933.85|1
1739400180000|2025-02-12 22:43:00|1942.65|1933.35|1942.65|1933.35|1942.65|1933.35|1942.65|1933.35|1
1739400190000|2025-02-12 22:43:10|1942.15|1932.85|1938.15|1928.85|1942.15|1932.85|1938.15|1928.85|8
1739400200000|2025-02-12 22:43:20|1938.65|1929.35|1937.65|1928.35|1938.65|1929.35|1937.65|1928.35|3
1739400210000|2025-02-12 22:43:30|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1
1739400240000|2025-02-12 22:44:00|1935.65|1926.35|1935.65|1926.35|1935.65|1926.35|1935.65|1926.35|1
1739400250000|2025-02-12 22:44:10|1935.15|1925.85|1934.65|1925.35|1935.15|1925.85|1934.65|1925.35|2
1739400260000|2025-02-12 22:44:20|1934.15|1924.85|1934.65|1925.35|1934.65|1925.35|1934.15|1924.85|2
1739400270000|2025-02-12 22:44:30|1934.15|1924.85|1934.65|1925.35|1934.65|1925.35|1933.65|1924.35|5
1739400280000|2025-02-12 22:44:40|1935.65|1926.35|1937.15|1927.85|1937.15|1927.85|1935.65|1926.35|2
1739400290000|2025-02-12 22:44:50|1937.65|1928.35|1937.65|1928.35|1937.65|1928.35|1937.65|1928.35|1
1739400320000|2025-02-12 22:45:20|1937.15|1927.85|1936.65|1927.35|1937.15|1927.85|1936.65|1927.35|2
1739400330000|2025-02-12 22:45:30|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1
1739400340000|2025-02-12 22:45:40|1938.15|1928.85|1937.65|1928.35|1938.15|1928.85|1937.65|1928.35|2
1739400350000|2025-02-12 22:45:50|1938.65|1929.35|1939.65|1930.35|1939.65|1930.35|1938.65|1929.35|3
1739400370000|2025-02-12 22:46:10|1940.15|1930.85|1940.65|1931.35|1940.65|1931.35|1940.15|1930.85|2
1739400380000|2025-02-12 22:46:20|1941.15|1931.85|1941.65|1932.35|1941.65|1932.35|1941.15|1931.85|2
1739400390000|2025-02-12 22:46:30|1942.15|1932.85|1942.15|1932.85|1942.15|1932.85|1942.15|1932.85|1
1739400400000|2025-02-12 22:46:40|1943.65|1934.35|1944.15|1934.85|1944.15|1934.85|1943.65|1934.35|2
1739400440000|2025-02-12 22:47:20|1943.65|1934.35|1942.65|1933.35|1943.65|1934.35|1942.65|1933.35|2
1739400450000|2025-02-12 22:47:30|1941.65|1932.35|1941.15|1931.85|1941.65|1932.35|1941.15|1931.85|4
1739400460000|2025-02-12 22:47:40|1940.65|1931.35|1935.15|1925.85|1940.65|1931.35|1935.15|1925.85|11
1739400470000|2025-02-12 22:47:50|1935.65|1926.35|1933.65|1924.35|1935.65|1926.35|1933.65|1924.35|6
1739400480000|2025-02-12 22:48:00|1933.15|1923.85|1933.15|1923.85|1933.65|1924.35|1933.15|1923.85|3
1739400500000|2025-02-12 22:48:20|1931.15|1921.85|1929.15|1919.85|1931.15|1921.85|1929.15|1919.85|5
1739400520000|2025-02-12 22:48:40|1927.15|1917.85|1926.65|1917.35|1929.15|1919.85|1925.65|1916.35|10
1739400530000|2025-02-12 22:48:50|1926.15|1916.85|1925.15|1915.85|1926.15|1916.85|1925.15|1915.85|9
1739400540000|2025-02-12 22:49:00|1925.65|1916.35|1926.65|1917.35|1926.65|1917.35|1925.65|1916.35|3
1739400550000|2025-02-12 22:49:10|1927.15|1917.85|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|2
1739400560000|2025-02-12 22:49:20|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|4
1739400580000|2025-02-12 22:49:40|1928.15|1918.85|1928.65|1919.35|1928.65|1919.35|1927.65|1918.35|4
1739400590000|2025-02-12 22:49:50|1929.65|1920.35|1930.65|1921.35|1930.65|1921.35|1929.65|1920.35|3
1739400660000|2025-02-12 22:51:00|1930.15|1920.85|1930.15|1920.85|1930.65|1921.35|1930.15|1920.85|3
1739400680000|2025-02-12 22:51:20|1928.15|1918.85|1926.65|1917.35|1928.15|1918.85|1926.65|1917.35|4
1739400710000|2025-02-12 22:51:50|1925.65|1916.35|1925.15|1915.85|1925.65|1916.35|1925.15|1915.85|2
1739400720000|2025-02-12 22:52:00|1926.15|1916.85|1925.65|1916.35|1926.15|1916.85|1925.65|1916.35|2
1739400730000|2025-02-12 22:52:10|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|2
1739400740000|2025-02-12 22:52:20|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739400750000|2025-02-12 22:52:30|1927.65|1918.35|1928.65|1919.35|1928.65|1919.35|1927.65|1918.35|2
1739400780000|2025-02-12 22:53:00|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739400790000|2025-02-12 22:53:10|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739400800000|2025-02-12 22:53:20|1927.15|1917.85|1925.65|1916.35|1927.15|1917.85|1925.65|1916.35|4
1739400810000|2025-02-12 22:53:30|1925.15|1915.85|1925.65|1916.35|1926.15|1916.85|1925.15|1915.85|4
1739400840000|2025-02-12 22:54:00|1925.15|1915.85|1926.15|1916.85|1926.15|1916.85|1925.15|1915.85|3
1739400850000|2025-02-12 22:54:10|1927.15|1917.85|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|2
1739400870000|2025-02-12 22:54:30|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|2
1739400880000|2025-02-12 22:54:40|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1
1739400920000|2025-02-12 22:55:20|1926.65|1917.35|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|2
1739400930000|2025-02-12 22:55:30|1927.65|1918.35|1929.65|1920.35|1929.65|1920.35|1927.65|1918.35|4
1739400940000|2025-02-12 22:55:40|1929.15|1919.85|1929.65|1920.35|1929.65|1920.35|1929.15|1919.85|2
1739400950000|2025-02-12 22:55:50|1929.15|1919.85|1929.65|1920.35|1929.65|1920.35|1929.15|1919.85|2
1739400960000|2025-02-12 22:56:00|1930.15|1920.85|1930.65|1921.35|1931.15|1921.85|1930.15|1920.85|6
1739400970000|2025-02-12 22:56:10|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1929.65|1920.35|3
1739400980000|2025-02-12 22:56:20|1928.65|1919.35|1928.15|1918.85|1929.15|1919.85|1928.15|1918.85|4
1739400990000|2025-02-12 22:56:30|1927.65|1918.35|1926.65|1917.35|1928.15|1918.85|1926.65|1917.35|4
1739401000000|2025-02-12 22:56:40|1926.15|1916.85|1924.65|1915.35|1926.15|1916.85|1924.65|1915.35|5
1739401010000|2025-02-12 22:56:50|1924.15|1914.85|1923.15|1913.85|1924.15|1914.85|1923.15|1913.85|3
1739401020000|2025-02-12 22:57:00|1923.65|1914.35|1924.65|1915.35|1924.65|1915.35|1923.65|1914.35|3
1739401030000|2025-02-12 22:57:10|1924.15|1914.85|1922.65|1913.35|1924.65|1915.35|1922.65|1913.35|4
1739401040000|2025-02-12 22:57:20|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|8
1739401050000|2025-02-12 22:57:30|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1922.15|1912.85|7
1739401060000|2025-02-12 22:57:40|1924.15|1914.85|1923.15|1913.85|1924.15|1914.85|1923.15|1913.85|3
1739401070000|2025-02-12 22:57:50|1923.65|1914.35|1924.15|1914.85|1924.15|1914.85|1923.15|1913.85|4
1739401090000|2025-02-12 22:58:10|1923.65|1914.35|1924.65|1915.35|1925.15|1915.85|1923.15|1913.85|6
1739401100000|2025-02-12 22:58:20|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739401110000|2025-02-12 22:58:30|1926.65|1917.35|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|2
1739401120000|2025-02-12 22:58:40|1927.65|1918.35|1929.15|1919.85|1929.15|1919.85|1927.15|1917.85|10
1739401130000|2025-02-12 22:58:50|1930.15|1920.85|1930.65|1921.35|1931.15|1921.85|1930.15|1920.85|4
1739401140000|2025-02-12 22:59:00|1931.15|1921.85|1930.65|1921.35|1932.15|1922.85|1930.65|1921.35|6
1739401150000|2025-02-12 22:59:10|1929.65|1920.35|1930.65|1921.35|1931.15|1921.85|1929.15|1919.85|7
1739401160000|2025-02-12 22:59:20|1930.15|1920.85|1927.15|1917.85|1930.15|1920.85|1927.15|1917.85|6
1739401170000|2025-02-12 22:59:30|1928.15|1918.85|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|2
1739401180000|2025-02-12 22:59:40|1927.65|1918.35|1927.15|1917.85|1927.65|1918.35|1927.15|1917.85|6
1739401190000|2025-02-12 22:59:50|1926.65|1917.35|1926.15|1916.85|1927.15|1917.85|1926.15|1916.85|3
1739401200000|2025-02-12 23:00:00|1926.65|1917.35|1931.65|1922.35|1932.15|1922.85|1925.15|1915.85|19
1739401210000|2025-02-12 23:00:10|1932.15|1922.85|1934.65|1925.35|1936.15|1926.85|1932.15|1922.85|10
1739401220000|2025-02-12 23:00:20|1935.15|1925.85|1934.15|1924.85|1936.15|1926.85|1934.15|1924.85|8
1739401230000|2025-02-12 23:00:30|1934.65|1925.35|1935.65|1926.35|1935.65|1926.35|1934.65|1925.35|3
1739401240000|2025-02-12 23:00:40|1935.15|1925.85|1933.65|1924.35|1935.15|1925.85|1933.65|1924.35|12
1739401250000|2025-02-12 23:00:50|1934.15|1924.85|1932.15|1922.85|1934.15|1924.85|1932.15|1922.85|5
1739401260000|2025-02-12 23:01:00|1931.65|1922.35|1934.65|1925.35|1934.65|1925.35|1931.15|1921.85|11
1739401270000|2025-02-12 23:01:10|1935.15|1925.85|1933.65|1924.35|1935.65|1926.35|1933.15|1923.85|8
1739401280000|2025-02-12 23:01:20|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739401290000|2025-02-12 23:01:30|1934.65|1925.35|1934.65|1925.35|1935.65|1926.35|1934.15|1924.85|6
1739401300000|2025-02-12 23:01:40|1933.65|1924.35|1934.15|1924.85|1934.15|1924.85|1933.15|1923.85|4
1739401310000|2025-02-12 23:01:50|1934.65|1925.35|1933.15|1923.85|1934.65|1925.35|1932.65|1923.35|6
1739401320000|2025-02-12 23:02:00|1933.65|1924.35|1932.15|1922.85|1934.65|1925.35|1932.15|1922.85|13
1739401330000|2025-02-12 23:02:10|1931.65|1922.35|1934.15|1924.85|1934.15|1924.85|1929.65|1920.35|14
1739401340000|2025-02-12 23:02:20|1934.65|1925.35|1934.15|1924.85|1934.65|1925.35|1933.65|1924.35|5
1739401350000|2025-02-12 23:02:30|1933.65|1924.35|1933.15|1923.85|1933.65|1924.35|1933.15|1923.85|2
1739401360000|2025-02-12 23:02:40|1932.65|1923.35|1932.65|1923.35|1933.65|1924.35|1932.65|1923.35|10
1739401370000|2025-02-12 23:02:50|1933.15|1923.85|1932.65|1923.35|1933.15|1923.85|1932.65|1923.35|2
1739401380000|2025-02-12 23:03:00|1932.15|1922.85|1935.65|1926.35|1935.65|1926.35|1931.65|1922.35|13
1739401390000|2025-02-12 23:03:10|1936.15|1926.85|1936.15|1926.85|1937.15|1927.85|1935.65|1926.35|9
1739401400000|2025-02-12 23:03:20|1935.65|1926.35|1934.65|1925.35|1935.65|1926.35|1934.15|1924.85|16
1739401410000|2025-02-12 23:03:30|1933.65|1924.35|1934.65|1925.35|1934.65|1925.35|1933.65|1924.35|5
1739401420000|2025-02-12 23:03:40|1933.65|1924.35|1934.15|1924.85|1934.15|1924.85|1933.65|1924.35|2
1739401430000|2025-02-12 23:03:50|1934.65|1925.35|1935.65|1926.35|1935.65|1926.35|1934.65|1925.35|2
1739401440000|2025-02-12 23:04:00|1935.15|1925.85|1934.65|1925.35|1935.65|1926.35|1934.15|1924.85|8
1739401450000|2025-02-12 23:04:10|1934.15|1924.85|1933.65|1924.35|1934.15|1924.85|1932.65|1923.35|10
1739401480000|2025-02-12 23:04:40|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739401490000|2025-02-12 23:04:50|1933.65|1924.35|1932.65|1923.35|1933.65|1924.35|1932.15|1922.85|5
1739401500000|2025-02-12 23:05:00|1931.65|1922.35|1932.65|1923.35|1932.65|1923.35|1931.65|1922.35|7
1739401520000|2025-02-12 23:05:20|1932.15|1922.85|1931.65|1922.35|1932.15|1922.85|1931.65|1922.35|2
1739401530000|2025-02-12 23:05:30|1931.15|1921.85|1930.65|1921.35|1931.15|1921.85|1930.15|1920.85|8
1739401540000|2025-02-12 23:05:40|1931.15|1921.85|1930.15|1920.85|1931.15|1921.85|1930.15|1920.85|7
1739401550000|2025-02-12 23:05:50|1930.65|1921.35|1930.65|1921.35|1930.65|1921.35|1930.65|1921.35|1
1739401560000|2025-02-12 23:06:00|1931.15|1921.85|1929.15|1919.85|1931.15|1921.85|1929.15|1919.85|5
1739401570000|2025-02-12 23:06:10|1929.65|1920.35|1929.65|1920.35|1930.15|1920.85|1929.65|1920.35|5
1739401580000|2025-02-12 23:06:20|1930.15|1920.85|1930.65|1921.35|1930.65|1921.35|1930.15|1920.85|2
1739401600000|2025-02-12 23:06:40|1931.15|1921.85|1931.15|1921.85|1931.15|1921.85|1931.15|1921.85|1
1739401610000|2025-02-12 23:06:50|1930.65|1921.35|1931.15|1921.85|1931.15|1921.85|1930.15|1920.85|4
1739401620000|2025-02-12 23:07:00|1930.65|1921.35|1930.65|1921.35|1930.65|1921.35|1930.65|1921.35|1
1739401630000|2025-02-12 23:07:10|1930.15|1920.85|1928.65|1919.35|1930.65|1921.35|1928.65|1919.35|8
1739401640000|2025-02-12 23:07:20|1929.15|1919.85|1928.65|1919.35|1929.15|1919.85|1928.15|1918.85|4
1739401650000|2025-02-12 23:07:30|1927.65|1918.35|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|3
1739401660000|2025-02-12 23:07:40|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|3
1739401670000|2025-02-12 23:07:50|1927.65|1918.35|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|2
1739401680000|2025-02-12 23:08:00|1928.65|1919.35|1927.65|1918.35|1928.65|1919.35|1927.65|1918.35|2
1739401690000|2025-02-12 23:08:10|1928.15|1918.85|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|2
1739401710000|2025-02-12 23:08:30|1928.15|1918.85|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|2
1739401720000|2025-02-12 23:08:40|1928.15|1918.85|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|2
1739401730000|2025-02-12 23:08:50|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1927.15|1917.85|5
1739401740000|2025-02-12 23:09:00|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739401790000|2025-02-12 23:09:50|1929.15|1919.85|1930.65|1921.35|1930.65|1921.35|1929.15|1919.85|4
1739401800000|2025-02-12 23:10:00|1930.15|1920.85|1929.65|1920.35|1930.15|1920.85|1929.65|1920.35|2
1739401810000|2025-02-12 23:10:10|1930.15|1920.85|1929.65|1920.35|1930.65|1921.35|1929.65|1920.35|4
1739401820000|2025-02-12 23:10:20|1929.15|1919.85|1928.65|1919.35|1929.15|1919.85|1928.65|1919.35|2
1739401830000|2025-02-12 23:10:30|1928.15|1918.85|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|2
1739401840000|2025-02-12 23:10:40|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739401860000|2025-02-12 23:11:00|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739401940000|2025-02-12 23:12:20|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739401950000|2025-02-12 23:12:30|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739401970000|2025-02-12 23:12:50|1929.15|1919.85|1928.65|1919.35|1929.15|1919.85|1928.65|1919.35|2
1739401980000|2025-02-12 23:13:00|1929.15|1919.85|1928.65|1919.35|1929.15|1919.85|1928.15|1918.85|6
1739401990000|2025-02-12 23:13:10|1928.15|1918.85|1927.15|1917.85|1928.15|1918.85|1927.15|1917.85|5
1739402000000|2025-02-12 23:13:20|1927.65|1918.35|1927.15|1917.85|1927.65|1918.35|1927.15|1917.85|2
1739402020000|2025-02-12 23:13:40|1928.15|1918.85|1927.15|1917.85|1928.15|1918.85|1927.15|1917.85|2
1739402030000|2025-02-12 23:13:50|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|7
1739402040000|2025-02-12 23:14:00|1927.15|1917.85|1928.15|1918.85|1928.15|1918.85|1927.15|1917.85|3
1739402050000|2025-02-12 23:14:10|1928.65|1919.35|1929.15|1919.85|1929.15|1919.85|1928.65|1919.35|2
1739402060000|2025-02-12 23:14:20|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|3
1739402070000|2025-02-12 23:14:30|1929.15|1919.85|1929.65|1920.35|1930.65|1921.35|1929.15|1919.85|12
1739402080000|2025-02-12 23:14:40|1930.15|1920.85|1930.65|1921.35|1931.15|1921.85|1930.15|1920.85|6
1739402090000|2025-02-12 23:14:50|1931.15|1921.85|1931.15|1921.85|1931.15|1921.85|1931.15|1921.85|1
1739402100000|2025-02-12 23:15:00|1930.65|1921.35|1930.15|1920.85|1930.65|1921.35|1930.15|1920.85|4
1739402110000|2025-02-12 23:15:10|1929.65|1920.35|1928.15|1918.85|1929.65|1920.35|1928.15|1918.85|3
1739402130000|2025-02-12 23:15:30|1927.15|1917.85|1927.15|1917.85|1927.65|1918.35|1927.15|1917.85|3
1739402150000|2025-02-12 23:15:50|1927.65|1918.35|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|4
1739402160000|2025-02-12 23:16:00|1927.65|1918.35|1928.15|1918.85|1928.15|1918.85|1927.15|1917.85|8
1739402170000|2025-02-12 23:16:10|1927.65|1918.35|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|2
1739402200000|2025-02-12 23:16:40|1928.65|1919.35|1929.65|1920.35|1929.65|1920.35|1928.65|1919.35|3
1739402210000|2025-02-12 23:16:50|1930.15|1920.85|1929.15|1919.85|1930.15|1920.85|1929.15|1919.85|3
1739402230000|2025-02-12 23:17:10|1929.65|1920.35|1930.15|1920.85|1930.15|1920.85|1929.65|1920.35|2
1739402240000|2025-02-12 23:17:20|1929.65|1920.35|1928.65|1919.35|1929.65|1920.35|1928.15|1918.85|5
1739402250000|2025-02-12 23:17:30|1929.15|1919.85|1928.15|1918.85|1929.15|1919.85|1928.15|1918.85|5
1739402260000|2025-02-12 23:17:40|1928.65|1919.35|1928.65|1919.35|1929.15|1919.85|1928.15|1918.85|5
1739402270000|2025-02-12 23:17:50|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739402280000|2025-02-12 23:18:00|1929.15|1919.85|1930.15|1920.85|1930.15|1920.85|1929.15|1919.85|3
1739402300000|2025-02-12 23:18:20|1929.65|1920.35|1928.15|1918.85|1929.65|1920.35|1928.15|1918.85|4
1739402310000|2025-02-12 23:18:30|1926.65|1917.35|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|2
1739402320000|2025-02-12 23:18:40|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|3
1739402330000|2025-02-12 23:18:50|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|5
1739402340000|2025-02-12 23:19:00|1926.65|1917.35|1926.15|1916.85|1926.65|1917.35|1926.15|1916.85|4
1739402350000|2025-02-12 23:19:10|1925.65|1916.35|1925.15|1915.85|1926.15|1916.85|1925.15|1915.85|6
1739402360000|2025-02-12 23:19:20|1924.15|1914.85|1923.15|1913.85|1924.15|1914.85|1922.15|1912.85|6
1739402370000|2025-02-12 23:19:30|1922.65|1913.35|1923.15|1913.85|1923.15|1913.85|1922.15|1912.85|4
1739402380000|2025-02-12 23:19:40|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|2
1739402390000|2025-02-12 23:19:50|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|4
1739402410000|2025-02-12 23:20:10|1923.65|1914.35|1922.15|1912.85|1923.65|1914.35|1922.15|1912.85|2
1739402420000|2025-02-12 23:20:20|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739402430000|2025-02-12 23:20:30|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739402440000|2025-02-12 23:20:40|1921.65|1912.35|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|3
1739402450000|2025-02-12 23:20:50|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739402460000|2025-02-12 23:21:00|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.15|1909.85|4
1739402470000|2025-02-12 23:21:10|1919.65|1910.35|1921.65|1912.35|1921.65|1912.35|1919.65|1910.35|5
1739402490000|2025-02-12 23:21:30|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.15|1911.85|4
1739402500000|2025-02-12 23:21:40|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739402510000|2025-02-12 23:21:50|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739402530000|2025-02-12 23:22:10|1922.15|1912.85|1922.65|1913.35|1922.65|1913.35|1921.65|1912.35|4
1739402540000|2025-02-12 23:22:20|1922.15|1912.85|1921.15|1911.85|1922.65|1913.35|1921.15|1911.85|4
1739402550000|2025-02-12 23:22:30|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739402560000|2025-02-12 23:22:40|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739402570000|2025-02-12 23:22:50|1920.65|1911.35|1922.15|1912.85|1922.15|1912.85|1920.65|1911.35|4
1739402580000|2025-02-12 23:23:00|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|3
1739402590000|2025-02-12 23:23:10|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|2
1739402600000|2025-02-12 23:23:20|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|2
1739402610000|2025-02-12 23:23:30|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739402620000|2025-02-12 23:23:40|1921.65|1912.35|1919.15|1909.85|1921.65|1912.35|1919.15|1909.85|3
1739402630000|2025-02-12 23:23:50|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|4
1739402640000|2025-02-12 23:24:00|1918.15|1908.85|1917.65|1908.35|1919.15|1909.85|1917.65|1908.35|8
1739402650000|2025-02-12 23:24:10|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739402660000|2025-02-12 23:24:20|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1916.65|1907.35|4
1739402670000|2025-02-12 23:24:30|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|3
1739402690000|2025-02-12 23:24:50|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|2
1739402700000|2025-02-12 23:25:00|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|2
1739402710000|2025-02-12 23:25:10|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|2
1739402720000|2025-02-12 23:25:20|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739402730000|2025-02-12 23:25:30|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739402740000|2025-02-12 23:25:40|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739402760000|2025-02-12 23:26:00|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739402770000|2025-02-12 23:26:10|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739402780000|2025-02-12 23:26:20|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739402800000|2025-02-12 23:26:40|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739402810000|2025-02-12 23:26:50|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739402820000|2025-02-12 23:27:00|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739402830000|2025-02-12 23:27:10|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739402840000|2025-02-12 23:27:20|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739402850000|2025-02-12 23:27:30|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739402870000|2025-02-12 23:27:50|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|2
1739402880000|2025-02-12 23:28:00|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739402890000|2025-02-12 23:28:10|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739402900000|2025-02-12 23:28:20|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739402910000|2025-02-12 23:28:30|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|4
1739402940000|2025-02-12 23:29:00|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739402950000|2025-02-12 23:29:10|1917.15|1907.85|1916.15|1906.85|1917.15|1907.85|1916.15|1906.85|3
1739402960000|2025-02-12 23:29:20|1915.15|1905.85|1917.15|1907.85|1917.15|1907.85|1915.15|1905.85|7
1739402990000|2025-02-12 23:29:50|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739403000000|2025-02-12 23:30:00|1918.15|1908.85|1918.15|1908.85|1919.15|1909.85|1918.15|1908.85|5
1739403040000|2025-02-12 23:30:40|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739403060000|2025-02-12 23:31:00|1918.15|1908.85|1917.15|1907.85|1918.15|1908.85|1916.65|1907.35|5
1739403070000|2025-02-12 23:31:10|1916.15|1906.85|1914.65|1905.35|1916.15|1906.85|1914.65|1905.35|7
1739403080000|2025-02-12 23:31:20|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|6
1739403090000|2025-02-12 23:31:30|1914.15|1904.85|1913.15|1903.85|1914.15|1904.85|1913.15|1903.85|3
1739403120000|2025-02-12 23:32:00|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1913.65|1904.35|5
1739403130000|2025-02-12 23:32:10|1914.65|1905.35|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|5
1739403140000|2025-02-12 23:32:20|1915.15|1905.85|1915.65|1906.35|1916.15|1906.85|1915.15|1905.85|6
1739403150000|2025-02-12 23:32:30|1916.15|1906.85|1918.15|1908.85|1918.15|1908.85|1916.15|1906.85|6
1739403160000|2025-02-12 23:32:40|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|2
1739403170000|2025-02-12 23:32:50|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.15|1906.85|6
1739403180000|2025-02-12 23:33:00|1916.65|1907.35|1917.65|1908.35|1918.15|1908.85|1916.65|1907.35|4
1739403190000|2025-02-12 23:33:10|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1917.65|1908.35|4
1739403200000|2025-02-12 23:33:20|1919.15|1909.85|1920.15|1910.85|1920.15|1910.85|1919.15|1909.85|2
1739403210000|2025-02-12 23:33:30|1919.65|1910.35|1920.65|1911.35|1921.15|1911.85|1919.65|1910.35|7
1739403220000|2025-02-12 23:33:40|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.15|1909.85|3
1739403240000|2025-02-12 23:34:00|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|3
1739403250000|2025-02-12 23:34:10|1919.65|1910.35|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|5
1739403260000|2025-02-12 23:34:20|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739403270000|2025-02-12 23:34:30|1920.15|1910.85|1920.15|1910.85|1921.15|1911.85|1920.15|1910.85|5
1739403280000|2025-02-12 23:34:40|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739403290000|2025-02-12 23:34:50|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739403300000|2025-02-12 23:35:00|1920.15|1910.85|1921.15|1911.85|1921.15|1911.85|1919.65|1910.35|5
1739403310000|2025-02-12 23:35:10|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739403320000|2025-02-12 23:35:20|1921.65|1912.35|1922.65|1913.35|1923.15|1913.85|1921.65|1912.35|4
1739403340000|2025-02-12 23:35:40|1921.65|1912.35|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|2
1739403350000|2025-02-12 23:35:50|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739403360000|2025-02-12 23:36:00|1922.15|1912.85|1926.65|1917.35|1926.65|1917.35|1922.15|1912.85|9
1739403370000|2025-02-12 23:36:10|1927.15|1917.85|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|4
1739403380000|2025-02-12 23:36:20|1928.15|1918.85|1928.15|1918.85|1928.65|1919.35|1928.15|1918.85|5
1739403390000|2025-02-12 23:36:30|1927.15|1917.85|1927.15|1917.85|1927.65|1918.35|1927.15|1917.85|3
1739403400000|2025-02-12 23:36:40|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1
1739403410000|2025-02-12 23:36:50|1926.15|1916.85|1925.15|1915.85|1926.15|1916.85|1925.15|1915.85|2
1739403420000|2025-02-12 23:37:00|1925.65|1916.35|1925.15|1915.85|1925.65|1916.35|1924.15|1914.85|5
1739403430000|2025-02-12 23:37:10|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|3
1739403440000|2025-02-12 23:37:20|1924.15|1914.85|1923.15|1913.85|1924.15|1914.85|1922.65|1913.35|5
1739403450000|2025-02-12 23:37:30|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739403470000|2025-02-12 23:37:50|1922.15|1912.85|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|3
1739403480000|2025-02-12 23:38:00|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1920.65|1911.35|4
1739403490000|2025-02-12 23:38:10|1921.15|1911.85|1920.15|1910.85|1921.15|1911.85|1920.15|1910.85|3
1739403500000|2025-02-12 23:38:20|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739403510000|2025-02-12 23:38:30|1920.15|1910.85|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|3
1739403520000|2025-02-12 23:38:40|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739403540000|2025-02-12 23:39:00|1921.65|1912.35|1922.65|1913.35|1922.65|1913.35|1921.65|1912.35|3
1739403560000|2025-02-12 23:39:20|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739403570000|2025-02-12 23:39:30|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739403590000|2025-02-12 23:39:50|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|4
1739403600000|2025-02-12 23:40:00|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739403610000|2025-02-12 23:40:10|1921.15|1911.85|1921.65|1912.35|1922.15|1912.85|1921.15|1911.85|3
1739403630000|2025-02-12 23:40:30|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739403640000|2025-02-12 23:40:40|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739403650000|2025-02-12 23:40:50|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739403660000|2025-02-12 23:41:00|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739403670000|2025-02-12 23:41:10|1920.15|1910.85|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|4
1739403680000|2025-02-12 23:41:20|1918.65|1909.35|1920.65|1911.35|1920.65|1911.35|1918.65|1909.35|4
1739403690000|2025-02-12 23:41:30|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739403700000|2025-02-12 23:41:40|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739403730000|2025-02-12 23:42:10|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1920.65|1911.35|4
1739403740000|2025-02-12 23:42:20|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739403760000|2025-02-12 23:42:40|1921.15|1911.85|1922.15|1912.85|1922.15|1912.85|1921.15|1911.85|3
1739403780000|2025-02-12 23:43:00|1921.65|1912.35|1917.65|1908.35|1921.65|1912.35|1917.65|1908.35|5
1739403790000|2025-02-12 23:43:10|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|3
1739403800000|2025-02-12 23:43:20|1916.65|1907.35|1915.15|1905.85|1917.15|1907.85|1915.15|1905.85|8
1739403810000|2025-02-12 23:43:30|1914.65|1905.35|1911.15|1901.85|1914.65|1905.35|1911.15|1901.85|8
1739403820000|2025-02-12 23:43:40|1912.65|1903.35|1914.65|1905.35|1914.65|1905.35|1912.65|1903.35|5
1739403830000|2025-02-12 23:43:50|1915.15|1905.85|1914.15|1904.85|1916.15|1906.85|1914.15|1904.85|6
1739403840000|2025-02-12 23:44:00|1914.65|1905.35|1915.15|1905.85|1915.15|1905.85|1914.65|1905.35|2
1739403850000|2025-02-12 23:44:10|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739403860000|2025-02-12 23:44:20|1916.15|1906.85|1917.65|1908.35|1917.65|1908.35|1916.15|1906.85|3
1739403870000|2025-02-12 23:44:30|1918.15|1908.85|1916.65|1907.35|1918.15|1908.85|1916.15|1906.85|6
1739403910000|2025-02-12 23:45:10|1916.15|1906.85|1917.15|1907.85|1917.15|1907.85|1915.65|1906.35|7
1739403920000|2025-02-12 23:45:20|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739403930000|2025-02-12 23:45:30|1916.15|1906.85|1915.65|1906.35|1916.15|1906.85|1915.15|1905.85|4
1739403940000|2025-02-12 23:45:40|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739403950000|2025-02-12 23:45:50|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|4
1739403960000|2025-02-12 23:46:00|1916.65|1907.35|1918.15|1908.85|1918.15|1908.85|1916.65|1907.35|3
1739403970000|2025-02-12 23:46:10|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739403980000|2025-02-12 23:46:20|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739403990000|2025-02-12 23:46:30|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|4
1739404000000|2025-02-12 23:46:40|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|2
1739404020000|2025-02-12 23:47:00|1917.65|1908.35|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|3
1739404030000|2025-02-12 23:47:10|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739404040000|2025-02-12 23:47:20|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1916.65|1907.35|6
1739404050000|2025-02-12 23:47:30|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739404060000|2025-02-12 23:47:40|1917.15|1907.85|1916.15|1906.85|1917.15|1907.85|1916.15|1906.85|3
1739404070000|2025-02-12 23:47:50|1916.65|1907.35|1914.15|1904.85|1916.65|1907.35|1914.15|1904.85|5
1739404080000|2025-02-12 23:48:00|1914.65|1905.35|1914.65|1905.35|1915.65|1906.35|1914.65|1905.35|5
1739404090000|2025-02-12 23:48:10|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739404100000|2025-02-12 23:48:20|1914.15|1904.85|1914.65|1905.35|1915.15|1905.85|1914.15|1904.85|4
1739404140000|2025-02-12 23:49:00|1915.15|1905.85|1915.65|1906.35|1915.65|1906.35|1914.65|1905.35|6
1739404150000|2025-02-12 23:49:10|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739404160000|2025-02-12 23:49:20|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739404170000|2025-02-12 23:49:30|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|3
1739404190000|2025-02-12 23:49:50|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739404200000|2025-02-12 23:50:00|1916.15|1906.85|1916.65|1907.35|1917.15|1907.85|1916.15|1906.85|4
1739404210000|2025-02-12 23:50:10|1917.15|1907.85|1917.65|1908.35|1918.15|1908.85|1917.15|1907.85|4
1739404220000|2025-02-12 23:50:20|1917.15|1907.85|1916.15|1906.85|1917.15|1907.85|1916.15|1906.85|3
1739404230000|2025-02-12 23:50:30|1916.65|1907.35|1916.65|1907.35|1917.15|1907.85|1916.15|1906.85|5
1739404240000|2025-02-12 23:50:40|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739404250000|2025-02-12 23:50:50|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739404260000|2025-02-12 23:51:00|1917.15|1907.85|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|3
1739404270000|2025-02-12 23:51:10|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|3
1739404280000|2025-02-12 23:51:20|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739404290000|2025-02-12 23:51:30|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739404300000|2025-02-12 23:51:40|1916.15|1906.85|1915.65|1906.35|1916.65|1907.35|1915.65|1906.35|4
1739404310000|2025-02-12 23:51:50|1915.15|1905.85|1916.15|1906.85|1916.15|1906.85|1915.15|1905.85|3
1739404320000|2025-02-12 23:52:00|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|3
1739404340000|2025-02-12 23:52:20|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1915.15|1905.85|5
1739404350000|2025-02-12 23:52:30|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|4
1739404370000|2025-02-12 23:52:50|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.15|1907.85|4
1739404390000|2025-02-12 23:53:10|1918.65|1909.35|1919.65|1910.35|1919.65|1910.35|1918.15|1908.85|11
1739404400000|2025-02-12 23:53:20|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739404410000|2025-02-12 23:53:30|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739404420000|2025-02-12 23:53:40|1920.15|1910.85|1921.15|1911.85|1921.15|1911.85|1920.15|1910.85|3
1739404430000|2025-02-12 23:53:50|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739404440000|2025-02-12 23:54:00|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|4
1739404460000|2025-02-12 23:54:20|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739404470000|2025-02-12 23:54:30|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739404480000|2025-02-12 23:54:40|1920.15|1910.85|1921.65|1912.35|1921.65|1912.35|1920.15|1910.85|4
1739404490000|2025-02-12 23:54:50|1922.15|1912.85|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|2
1739404500000|2025-02-12 23:55:00|1922.15|1912.85|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|2
1739404510000|2025-02-12 23:55:10|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739404520000|2025-02-12 23:55:20|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739404550000|2025-02-12 23:55:50|1922.65|1913.35|1923.15|1913.85|1923.15|1913.85|1922.65|1913.35|2
1739404560000|2025-02-12 23:56:00|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739404580000|2025-02-12 23:56:20|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739404590000|2025-02-12 23:56:30|1924.65|1915.35|1924.65|1915.35|1925.15|1915.85|1924.65|1915.35|3
1739404600000|2025-02-12 23:56:40|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739404620000|2025-02-12 23:57:00|1924.65|1915.35|1924.65|1915.35|1925.15|1915.85|1924.65|1915.35|5
1739404630000|2025-02-12 23:57:10|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1924.65|1915.35|5
1739404640000|2025-02-12 23:57:20|1924.65|1915.35|1925.65|1916.35|1925.65|1916.35|1924.65|1915.35|3
1739404670000|2025-02-12 23:57:50|1925.15|1915.85|1924.15|1914.85|1925.15|1915.85|1924.15|1914.85|2
1739404680000|2025-02-12 23:58:00|1923.65|1914.35|1925.65|1916.35|1925.65|1916.35|1923.65|1914.35|4
1739404720000|2025-02-12 23:58:40|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1
1739404730000|2025-02-12 23:58:50|1925.65|1916.35|1925.15|1915.85|1925.65|1916.35|1925.15|1915.85|2
1739404780000|2025-02-12 23:59:40|1924.65|1915.35|1924.65|1915.35|1925.15|1915.85|1924.65|1915.35|3
1739404800000|2025-02-13 00:00:00|1925.15|1915.85|1927.15|1917.85|1927.15|1917.85|1925.15|1915.85|4
1739404820000|2025-02-13 00:00:20|1928.65|1919.35|1928.15|1918.85|1928.65|1919.35|1928.15|1918.85|2
1739404830000|2025-02-13 00:00:30|1927.65|1918.35|1926.65|1917.35|1927.65|1918.35|1926.65|1917.35|3
1739404840000|2025-02-13 00:00:40|1926.15|1916.85|1923.65|1914.35|1926.15|1916.85|1923.65|1914.35|5
1739404850000|2025-02-13 00:00:50|1923.15|1913.85|1921.65|1912.35|1923.15|1913.85|1921.15|1911.85|6
1739404860000|2025-02-13 00:01:00|1922.15|1912.85|1919.15|1909.85|1922.15|1912.85|1919.15|1909.85|10
1739404870000|2025-02-13 00:01:10|1919.65|1910.35|1918.15|1908.85|1919.65|1910.35|1917.65|1908.35|7
1739404880000|2025-02-13 00:01:20|1917.65|1908.35|1918.65|1909.35|1919.65|1910.35|1917.65|1908.35|4
1739404890000|2025-02-13 00:01:30|1919.15|1909.85|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|3
1739404900000|2025-02-13 00:01:40|1918.65|1909.35|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|3
1739404910000|2025-02-13 00:01:50|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739404920000|2025-02-13 00:02:00|1919.65|1910.35|1920.65|1911.35|1921.15|1911.85|1919.65|1910.35|4
1739404930000|2025-02-13 00:02:10|1921.15|1911.85|1922.15|1912.85|1922.15|1912.85|1921.15|1911.85|6
1739404940000|2025-02-13 00:02:20|1922.65|1913.35|1921.65|1912.35|1922.65|1913.35|1921.15|1911.85|4
1739404950000|2025-02-13 00:02:30|1921.15|1911.85|1919.65|1910.35|1921.15|1911.85|1918.65|1909.35|9
1739404960000|2025-02-13 00:02:40|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|3
1739404970000|2025-02-13 00:02:50|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739404980000|2025-02-13 00:03:00|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1918.65|1909.35|7
1739404990000|2025-02-13 00:03:10|1919.65|1910.35|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|3
1739405000000|2025-02-13 00:03:20|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|8
1739405010000|2025-02-13 00:03:30|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.15|1908.85|4
1739405020000|2025-02-13 00:03:40|1918.15|1908.85|1919.15|1909.85|1919.15|1909.85|1918.15|1908.85|5
1739405030000|2025-02-13 00:03:50|1919.65|1910.35|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|4
1739405040000|2025-02-13 00:04:00|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|4
1739405050000|2025-02-13 00:04:10|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739405060000|2025-02-13 00:04:20|1922.15|1912.85|1923.15|1913.85|1923.15|1913.85|1922.15|1912.85|3
1739405070000|2025-02-13 00:04:30|1922.65|1913.35|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|2
1739405080000|2025-02-13 00:04:40|1921.65|1912.35|1922.15|1912.85|1922.15|1912.85|1920.65|1911.35|6
1739405090000|2025-02-13 00:04:50|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1920.15|1910.85|9
1739405100000|2025-02-13 00:05:00|1921.15|1911.85|1920.15|1910.85|1921.15|1911.85|1920.15|1910.85|3
1739405110000|2025-02-13 00:05:10|1920.65|1911.35|1923.15|1913.85|1923.15|1913.85|1920.65|1911.35|7
1739405120000|2025-02-13 00:05:20|1923.65|1914.35|1921.65|1912.35|1923.65|1914.35|1921.65|1912.35|5
1739405130000|2025-02-13 00:05:30|1922.15|1912.85|1921.15|1911.85|1922.15|1912.85|1921.15|1911.85|7
1739405140000|2025-02-13 00:05:40|1921.65|1912.35|1922.15|1912.85|1922.65|1913.35|1921.65|1912.35|4
1739405150000|2025-02-13 00:05:50|1923.15|1913.85|1922.15|1912.85|1923.15|1913.85|1922.15|1912.85|3
1739405160000|2025-02-13 00:06:00|1921.65|1912.35|1920.15|1910.85|1921.65|1912.35|1920.15|1910.85|4
1739405170000|2025-02-13 00:06:10|1919.65|1910.35|1921.15|1911.85|1921.15|1911.85|1919.65|1910.35|4
1739405180000|2025-02-13 00:06:20|1921.65|1912.35|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|3
1739405190000|2025-02-13 00:06:30|1921.15|1911.85|1921.65|1912.35|1922.15|1912.85|1921.15|1911.85|4
1739405200000|2025-02-13 00:06:40|1921.15|1911.85|1920.15|1910.85|1921.15|1911.85|1920.15|1910.85|7
1739405210000|2025-02-13 00:06:50|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|4
1739405220000|2025-02-13 00:07:00|1921.65|1912.35|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|2
1739405230000|2025-02-13 00:07:10|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739405240000|2025-02-13 00:07:20|1920.65|1911.35|1919.15|1909.85|1920.65|1911.35|1919.15|1909.85|6
1739405250000|2025-02-13 00:07:30|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739405260000|2025-02-13 00:07:40|1919.15|1909.85|1918.15|1908.85|1919.15|1909.85|1918.15|1908.85|3
1739405270000|2025-02-13 00:07:50|1918.65|1909.35|1919.15|1909.85|1919.65|1910.35|1918.65|1909.35|4
1739405280000|2025-02-13 00:08:00|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739405290000|2025-02-13 00:08:10|1919.15|1909.85|1920.15|1910.85|1920.15|1910.85|1918.65|1909.35|7
1739405300000|2025-02-13 00:08:20|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1919.65|1910.35|8
1739405310000|2025-02-13 00:08:30|1919.65|1910.35|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|3
1739405320000|2025-02-13 00:08:40|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739405330000|2025-02-13 00:08:50|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739405340000|2025-02-13 00:09:00|1919.15|1909.85|1920.65|1911.35|1920.65|1911.35|1919.15|1909.85|6
1739405350000|2025-02-13 00:09:10|1920.15|1910.85|1921.65|1912.35|1921.65|1912.35|1920.15|1910.85|8
1739405360000|2025-02-13 00:09:20|1921.15|1911.85|1921.65|1912.35|1922.15|1912.85|1921.15|1911.85|6
1739405370000|2025-02-13 00:09:30|1921.15|1911.85|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|3
1739405390000|2025-02-13 00:09:50|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739405400000|2025-02-13 00:10:00|1920.15|1910.85|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|7
1739405410000|2025-02-13 00:10:10|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|2
1739405420000|2025-02-13 00:10:20|1917.15|1907.85|1917.65|1908.35|1918.15|1908.85|1917.15|1907.85|4
1739405430000|2025-02-13 00:10:30|1918.15|1908.85|1919.15|1909.85|1919.15|1909.85|1917.65|1908.35|5
1739405440000|2025-02-13 00:10:40|1919.65|1910.35|1918.15|1908.85|1919.65|1910.35|1918.15|1908.85|4
1739405450000|2025-02-13 00:10:50|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739405460000|2025-02-13 00:11:00|1917.15|1907.85|1917.65|1908.35|1918.15|1908.85|1917.15|1907.85|4
1739405470000|2025-02-13 00:11:10|1918.15|1908.85|1914.65|1905.35|1918.15|1908.85|1914.65|1905.35|8
1739405480000|2025-02-13 00:11:20|1915.15|1905.85|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|3
1739405490000|2025-02-13 00:11:30|1915.65|1906.35|1915.15|1905.85|1916.15|1906.85|1915.15|1905.85|4
1739405500000|2025-02-13 00:11:40|1915.65|1906.35|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|4
1739405530000|2025-02-13 00:12:10|1915.65|1906.35|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|2
1739405540000|2025-02-13 00:12:20|1913.65|1904.35|1913.15|1903.85|1914.15|1904.85|1913.15|1903.85|4
1739405560000|2025-02-13 00:12:40|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|5
1739405570000|2025-02-13 00:12:50|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739405610000|2025-02-13 00:13:30|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739405620000|2025-02-13 00:13:40|1911.65|1902.35|1911.15|1901.85|1911.65|1902.35|1911.15|1901.85|2
1739405630000|2025-02-13 00:13:50|1911.65|1902.35|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|3
1739405640000|2025-02-13 00:14:00|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739405690000|2025-02-13 00:14:50|1912.65|1903.35|1912.65|1903.35|1913.15|1903.85|1912.15|1902.85|5
1739405700000|2025-02-13 00:15:00|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|2
1739405710000|2025-02-13 00:15:10|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|2
1739405720000|2025-02-13 00:15:20|1913.15|1903.85|1914.15|1904.85|1914.15|1904.85|1913.15|1903.85|7
1739405730000|2025-02-13 00:15:30|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739405740000|2025-02-13 00:15:40|1915.15|1905.85|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|2
1739405750000|2025-02-13 00:15:50|1915.15|1905.85|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|4
1739405760000|2025-02-13 00:16:00|1915.15|1905.85|1915.65|1906.35|1916.15|1906.85|1915.15|1905.85|4
1739405770000|2025-02-13 00:16:10|1916.15|1906.85|1915.65|1906.35|1916.15|1906.85|1915.65|1906.35|2
1739405780000|2025-02-13 00:16:20|1916.15|1906.85|1916.15|1906.85|1917.15|1907.85|1916.15|1906.85|4
1739405800000|2025-02-13 00:16:40|1915.65|1906.35|1916.15|1906.85|1916.15|1906.85|1914.65|1905.35|5
1739405810000|2025-02-13 00:16:50|1915.65|1906.35|1915.65|1906.35|1916.15|1906.85|1915.15|1905.85|5
1739405820000|2025-02-13 00:17:00|1915.15|1905.85|1915.65|1906.35|1915.65|1906.35|1915.15|1905.85|2
1739405830000|2025-02-13 00:17:10|1915.15|1905.85|1915.15|1905.85|1916.15|1906.85|1915.15|1905.85|5
1739405840000|2025-02-13 00:17:20|1915.65|1906.35|1916.15|1906.85|1916.15|1906.85|1915.65|1906.35|2
1739405850000|2025-02-13 00:17:30|1916.65|1907.35|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|4
1739405860000|2025-02-13 00:17:40|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739405870000|2025-02-13 00:17:50|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|3
1739405880000|2025-02-13 00:18:00|1916.65|1907.35|1915.65|1906.35|1917.15|1907.85|1915.65|1906.35|6
1739405890000|2025-02-13 00:18:10|1916.15|1906.85|1916.65|1907.35|1917.15|1907.85|1916.15|1906.85|6
1739405900000|2025-02-13 00:18:20|1916.15|1906.85|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|3
1739405910000|2025-02-13 00:18:30|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.15|1905.85|3
1739405920000|2025-02-13 00:18:40|1915.15|1905.85|1915.65|1906.35|1915.65|1906.35|1915.15|1905.85|2
1739405930000|2025-02-13 00:18:50|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1913.65|1904.35|6
1739405940000|2025-02-13 00:19:00|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739405950000|2025-02-13 00:19:10|1915.15|1905.85|1916.65|1907.35|1916.65|1907.35|1915.15|1905.85|6
1739405970000|2025-02-13 00:19:30|1917.15|1907.85|1918.15|1908.85|1918.15|1908.85|1916.65|1907.35|7
1739405980000|2025-02-13 00:19:40|1918.65|1909.35|1917.65|1908.35|1918.65|1909.35|1917.65|1908.35|3
1739405990000|2025-02-13 00:19:50|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739406000000|2025-02-13 00:20:00|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739406010000|2025-02-13 00:20:10|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739406020000|2025-02-13 00:20:20|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|2
1739406030000|2025-02-13 00:20:30|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739406040000|2025-02-13 00:20:40|1920.15|1910.85|1918.65|1909.35|1920.15|1910.85|1918.15|1908.85|6
1739406060000|2025-02-13 00:21:00|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.15|1907.85|4
1739406070000|2025-02-13 00:21:10|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|3
1739406080000|2025-02-13 00:21:20|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|4
1739406090000|2025-02-13 00:21:30|1919.65|1910.35|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|4
1739406100000|2025-02-13 00:21:40|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739406110000|2025-02-13 00:21:50|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739406120000|2025-02-13 00:22:00|1917.15|1907.85|1916.15|1906.85|1917.15|1907.85|1916.15|1906.85|3
1739406130000|2025-02-13 00:22:10|1915.65|1906.35|1914.15|1904.85|1915.65|1906.35|1914.15|1904.85|4
1739406150000|2025-02-13 00:22:30|1914.65|1905.35|1914.15|1904.85|1915.15|1905.85|1914.15|1904.85|3
1739406160000|2025-02-13 00:22:40|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739406170000|2025-02-13 00:22:50|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739406180000|2025-02-13 00:23:00|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739406190000|2025-02-13 00:23:10|1912.15|1902.85|1910.65|1901.35|1912.65|1903.35|1910.65|1901.35|8
1739406200000|2025-02-13 00:23:20|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|2
1739406220000|2025-02-13 00:23:40|1910.15|1900.85|1909.65|1900.35|1910.15|1900.85|1909.15|1899.85|6
1739406230000|2025-02-13 00:23:50|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|3
1739406260000|2025-02-13 00:24:20|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739406270000|2025-02-13 00:24:30|1908.15|1898.85|1908.65|1899.35|1909.15|1899.85|1907.65|1898.35|8
1739406280000|2025-02-13 00:24:40|1909.15|1899.85|1909.65|1900.35|1910.15|1900.85|1908.65|1899.35|6
1739406290000|2025-02-13 00:24:50|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739406310000|2025-02-13 00:25:10|1909.65|1900.35|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|2
1739406320000|2025-02-13 00:25:20|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739406330000|2025-02-13 00:25:30|1910.15|1900.85|1911.15|1901.85|1911.15|1901.85|1910.15|1900.85|3
1739406360000|2025-02-13 00:26:00|1912.15|1902.85|1911.15|1901.85|1912.65|1903.35|1911.15|1901.85|5
1739406370000|2025-02-13 00:26:10|1910.65|1901.35|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|2
1739406380000|2025-02-13 00:26:20|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739406400000|2025-02-13 00:26:40|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|2
1739406420000|2025-02-13 00:27:00|1913.15|1903.85|1914.65|1905.35|1914.65|1905.35|1913.15|1903.85|4
1739406430000|2025-02-13 00:27:10|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739406440000|2025-02-13 00:27:20|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739406460000|2025-02-13 00:27:40|1916.15|1906.85|1915.15|1905.85|1916.15|1906.85|1915.15|1905.85|3
1739406470000|2025-02-13 00:27:50|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739406480000|2025-02-13 00:28:00|1915.15|1905.85|1915.65|1906.35|1915.65|1906.35|1915.15|1905.85|2
1739406530000|2025-02-13 00:28:50|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739406550000|2025-02-13 00:29:10|1916.65|1907.35|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|3
1739406560000|2025-02-13 00:29:20|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739406580000|2025-02-13 00:29:40|1915.65|1906.35|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|2
1739406590000|2025-02-13 00:29:50|1914.65|1905.35|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|2
1739406600000|2025-02-13 00:30:00|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739406610000|2025-02-13 00:30:10|1913.65|1904.35|1913.15|1903.85|1914.15|1904.85|1913.15|1903.85|4
1739406620000|2025-02-13 00:30:20|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739406630000|2025-02-13 00:30:30|1913.65|1904.35|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|5
1739406640000|2025-02-13 00:30:40|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739406650000|2025-02-13 00:30:50|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739406670000|2025-02-13 00:31:10|1913.15|1903.85|1910.15|1900.85|1913.15|1903.85|1910.15|1900.85|8
1739406680000|2025-02-13 00:31:20|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739406690000|2025-02-13 00:31:30|1910.15|1900.85|1909.15|1899.85|1910.15|1900.85|1909.15|1899.85|3
1739406700000|2025-02-13 00:31:40|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|3
1739406710000|2025-02-13 00:31:50|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|7
1739406720000|2025-02-13 00:32:00|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739406730000|2025-02-13 00:32:10|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|4
1739406740000|2025-02-13 00:32:20|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739406750000|2025-02-13 00:32:30|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739406760000|2025-02-13 00:32:40|1912.15|1902.85|1911.15|1901.85|1912.15|1902.85|1911.15|1901.85|3
1739406770000|2025-02-13 00:32:50|1911.65|1902.35|1911.15|1901.85|1911.65|1902.35|1911.15|1901.85|4
1739406790000|2025-02-13 00:33:10|1911.65|1902.35|1911.15|1901.85|1911.65|1902.35|1910.65|1901.35|4
1739406810000|2025-02-13 00:33:30|1911.65|1902.35|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|3
1739406820000|2025-02-13 00:33:40|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739406830000|2025-02-13 00:33:50|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739406840000|2025-02-13 00:34:00|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|5
1739406880000|2025-02-13 00:34:40|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739406890000|2025-02-13 00:34:50|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739406900000|2025-02-13 00:35:00|1912.65|1903.35|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|3
1739406910000|2025-02-13 00:35:10|1913.15|1903.85|1914.15|1904.85|1914.15|1904.85|1913.15|1903.85|2
1739406920000|2025-02-13 00:35:20|1913.65|1904.35|1914.65|1905.35|1914.65|1905.35|1913.65|1904.35|3
1739406930000|2025-02-13 00:35:30|1915.65|1906.35|1914.15|1904.85|1916.15|1906.85|1914.15|1904.85|7
1739406940000|2025-02-13 00:35:40|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739406950000|2025-02-13 00:35:50|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|2
1739406960000|2025-02-13 00:36:00|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|2
1739406970000|2025-02-13 00:36:10|1913.15|1903.85|1911.65|1902.35|1913.15|1903.85|1911.65|1902.35|4
1739406980000|2025-02-13 00:36:20|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739406990000|2025-02-13 00:36:30|1911.65|1902.35|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|2
1739407000000|2025-02-13 00:36:40|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|3
1739407010000|2025-02-13 00:36:50|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739407020000|2025-02-13 00:37:00|1912.15|1902.85|1913.15|1903.85|1913.15|1903.85|1912.15|1902.85|3
1739407040000|2025-02-13 00:37:20|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739407060000|2025-02-13 00:37:40|1912.65|1903.35|1914.15|1904.85|1914.15|1904.85|1912.65|1903.35|4
1739407080000|2025-02-13 00:38:00|1913.65|1904.35|1912.15|1902.85|1913.65|1904.35|1912.15|1902.85|8
1739407130000|2025-02-13 00:38:50|1912.65|1903.35|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|3
1739407140000|2025-02-13 00:39:00|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739407150000|2025-02-13 00:39:10|1911.65|1902.35|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|6
1739407170000|2025-02-13 00:39:30|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739407180000|2025-02-13 00:39:40|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|2
1739407200000|2025-02-13 00:40:00|1910.15|1900.85|1911.15|1901.85|1911.15|1901.85|1910.15|1900.85|5
1739407210000|2025-02-13 00:40:10|1910.65|1901.35|1912.15|1902.85|1912.15|1902.85|1910.65|1901.35|4
1739407230000|2025-02-13 00:40:30|1911.65|1902.35|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|2
1739407250000|2025-02-13 00:40:50|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739407260000|2025-02-13 00:41:00|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|4
1739407270000|2025-02-13 00:41:10|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739407290000|2025-02-13 00:41:30|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739407300000|2025-02-13 00:41:40|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739407310000|2025-02-13 00:41:50|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.15|1900.85|6
1739407320000|2025-02-13 00:42:00|1910.65|1901.35|1912.15|1902.85|1912.15|1902.85|1910.65|1901.35|4
1739407330000|2025-02-13 00:42:10|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739407340000|2025-02-13 00:42:20|1911.15|1901.85|1910.15|1900.85|1911.15|1901.85|1910.15|1900.85|3
1739407360000|2025-02-13 00:42:40|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739407370000|2025-02-13 00:42:50|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739407380000|2025-02-13 00:43:00|1908.15|1898.85|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|3
1739407400000|2025-02-13 00:43:20|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|2
1739407410000|2025-02-13 00:43:30|1908.65|1899.35|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|3
1739407420000|2025-02-13 00:43:40|1908.15|1898.85|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|3
1739407430000|2025-02-13 00:43:50|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|2
1739407470000|2025-02-13 00:44:30|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739407490000|2025-02-13 00:44:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739407500000|2025-02-13 00:45:00|1907.65|1898.35|1906.15|1896.85|1908.15|1898.85|1906.15|1896.85|5
1739407510000|2025-02-13 00:45:10|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739407520000|2025-02-13 00:45:20|1908.15|1898.85|1906.65|1897.35|1908.15|1898.85|1906.65|1897.35|6
1739407530000|2025-02-13 00:45:30|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|2
1739407540000|2025-02-13 00:45:40|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|3
1739407550000|2025-02-13 00:45:50|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739407560000|2025-02-13 00:46:00|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|3
1739407570000|2025-02-13 00:46:10|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739407580000|2025-02-13 00:46:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|3
1739407590000|2025-02-13 00:46:30|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.15|1895.85|8
1739407600000|2025-02-13 00:46:40|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739407610000|2025-02-13 00:46:50|1906.15|1896.85|1906.65|1897.35|1907.15|1897.85|1906.15|1896.85|4
1739407620000|2025-02-13 00:47:00|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|3
1739407630000|2025-02-13 00:47:10|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|2
1739407640000|2025-02-13 00:47:20|1908.65|1899.35|1908.15|1898.85|1909.15|1899.85|1908.15|1898.85|4
1739407650000|2025-02-13 00:47:30|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739407660000|2025-02-13 00:47:40|1909.15|1899.85|1910.15|1900.85|1910.15|1900.85|1909.15|1899.85|5
1739407670000|2025-02-13 00:47:50|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739407680000|2025-02-13 00:48:00|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.15|1898.85|4
1739407690000|2025-02-13 00:48:10|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739407710000|2025-02-13 00:48:30|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739407720000|2025-02-13 00:48:40|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739407730000|2025-02-13 00:48:50|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739407740000|2025-02-13 00:49:00|1907.15|1897.85|1905.15|1895.85|1907.15|1897.85|1905.15|1895.85|5
1739407760000|2025-02-13 00:49:20|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|2
1739407770000|2025-02-13 00:49:30|1903.15|1893.85|1903.65|1894.35|1904.15|1894.85|1903.15|1893.85|4
1739407780000|2025-02-13 00:49:40|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|5
1739407790000|2025-02-13 00:49:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739407800000|2025-02-13 00:50:00|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739407810000|2025-02-13 00:50:10|1905.15|1895.85|1907.15|1897.85|1907.15|1897.85|1904.65|1895.35|9
1739407820000|2025-02-13 00:50:20|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.15|1896.85|8
1739407830000|2025-02-13 00:50:30|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739407840000|2025-02-13 00:50:40|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|3
1739407850000|2025-02-13 00:50:50|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739407860000|2025-02-13 00:51:00|1908.65|1899.35|1908.15|1898.85|1909.15|1899.85|1908.15|1898.85|6
1739407870000|2025-02-13 00:51:10|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1906.65|1897.35|6
1739407880000|2025-02-13 00:51:20|1908.65|1899.35|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|5
1739407890000|2025-02-13 00:51:30|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|4
1739407900000|2025-02-13 00:51:40|1908.15|1898.85|1909.15|1899.85|1909.15|1899.85|1908.15|1898.85|3
1739407910000|2025-02-13 00:51:50|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739407920000|2025-02-13 00:52:00|1908.15|1898.85|1906.65|1897.35|1908.15|1898.85|1906.65|1897.35|4
1739407930000|2025-02-13 00:52:10|1907.15|1897.85|1905.15|1895.85|1907.15|1897.85|1905.15|1895.85|4
1739407940000|2025-02-13 00:52:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739407950000|2025-02-13 00:52:30|1906.15|1896.85|1907.15|1897.85|1907.15|1897.85|1906.15|1896.85|3
1739407960000|2025-02-13 00:52:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739407970000|2025-02-13 00:52:50|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739407980000|2025-02-13 00:53:00|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739407990000|2025-02-13 00:53:10|1907.65|1898.35|1907.65|1898.35|1908.15|1898.85|1907.15|1897.85|5
1739408000000|2025-02-13 00:53:20|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739408010000|2025-02-13 00:53:30|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739408020000|2025-02-13 00:53:40|1907.15|1897.85|1906.15|1896.85|1907.15|1897.85|1906.15|1896.85|3
1739408030000|2025-02-13 00:53:50|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739408040000|2025-02-13 00:54:00|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|4
1739408050000|2025-02-13 00:54:10|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739408070000|2025-02-13 00:54:30|1906.15|1896.85|1907.15|1897.85|1907.15|1897.85|1906.15|1896.85|3
1739408080000|2025-02-13 00:54:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739408090000|2025-02-13 00:54:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739408100000|2025-02-13 00:55:00|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|3
1739408120000|2025-02-13 00:55:20|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|4
1739408130000|2025-02-13 00:55:30|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|2
1739408170000|2025-02-13 00:56:10|1909.65|1900.35|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|2
1739408190000|2025-02-13 00:56:30|1910.65|1901.35|1911.65|1902.35|1911.65|1902.35|1910.65|1901.35|2
1739408210000|2025-02-13 00:56:50|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739408230000|2025-02-13 00:57:10|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739408240000|2025-02-13 00:57:20|1911.15|1901.85|1912.15|1902.85|1912.15|1902.85|1911.15|1901.85|2
1739408290000|2025-02-13 00:58:10|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739408300000|2025-02-13 00:58:20|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.15|1902.85|4
1739408310000|2025-02-13 00:58:30|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739408330000|2025-02-13 00:58:50|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739408340000|2025-02-13 00:59:00|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739408350000|2025-02-13 00:59:10|1912.15|1902.85|1912.65|1903.35|1913.15|1903.85|1912.15|1902.85|4
1739408370000|2025-02-13 00:59:30|1913.15|1903.85|1912.15|1902.85|1913.15|1903.85|1912.15|1902.85|5
1739408400000|2025-02-13 01:00:00|1911.15|1901.85|1914.15|1904.85|1914.15|1904.85|1911.15|1901.85|8
1739408410000|2025-02-13 01:00:10|1913.65|1904.35|1914.15|1904.85|1914.15|1904.85|1913.15|1903.85|3
1739408420000|2025-02-13 01:00:20|1913.65|1904.35|1913.15|1903.85|1914.15|1904.85|1913.15|1903.85|4
1739408430000|2025-02-13 01:00:30|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739408440000|2025-02-13 01:00:40|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739408450000|2025-02-13 01:00:50|1911.15|1901.85|1911.15|1901.85|1911.65|1902.35|1910.65|1901.35|5
1739408460000|2025-02-13 01:01:00|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739408470000|2025-02-13 01:01:10|1911.65|1902.35|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|2
1739408480000|2025-02-13 01:01:20|1911.65|1902.35|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|2
1739408490000|2025-02-13 01:01:30|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|3
1739408500000|2025-02-13 01:01:40|1911.15|1901.85|1911.15|1901.85|1911.65|1902.35|1910.65|1901.35|6
1739408510000|2025-02-13 01:01:50|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739408520000|2025-02-13 01:02:00|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739408530000|2025-02-13 01:02:10|1909.15|1899.85|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|5
1739408560000|2025-02-13 01:02:40|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|2
1739408580000|2025-02-13 01:03:00|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739408590000|2025-02-13 01:03:10|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739408600000|2025-02-13 01:03:20|1909.65|1900.35|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|2
1739408620000|2025-02-13 01:03:40|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739408650000|2025-02-13 01:04:10|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739408660000|2025-02-13 01:04:20|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739408680000|2025-02-13 01:04:40|1908.15|1898.85|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|3
1739408690000|2025-02-13 01:04:50|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.15|1897.85|4
1739408700000|2025-02-13 01:05:00|1908.65|1899.35|1909.65|1900.35|1909.65|1900.35|1907.65|1898.35|9
1739408710000|2025-02-13 01:05:10|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|3
1739408740000|2025-02-13 01:05:40|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739408750000|2025-02-13 01:05:50|1911.65|1902.35|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|2
1739408760000|2025-02-13 01:06:00|1911.65|1902.35|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|2
1739408780000|2025-02-13 01:06:20|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739408790000|2025-02-13 01:06:30|1912.65|1903.35|1912.65|1903.35|1913.15|1903.85|1912.15|1902.85|5
1739408800000|2025-02-13 01:06:40|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739408810000|2025-02-13 01:06:50|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|6
1739408820000|2025-02-13 01:07:00|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739408830000|2025-02-13 01:07:10|1913.15|1903.85|1914.15|1904.85|1914.15|1904.85|1913.15|1903.85|3
1739408840000|2025-02-13 01:07:20|1913.65|1904.35|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|3
1739408890000|2025-02-13 01:08:10|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739408900000|2025-02-13 01:08:20|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739408920000|2025-02-13 01:08:40|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|2
1739408930000|2025-02-13 01:08:50|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739408940000|2025-02-13 01:09:00|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|2
1739408950000|2025-02-13 01:09:10|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|3
1739408960000|2025-02-13 01:09:20|1913.65|1904.35|1914.65|1905.35|1915.15|1905.85|1913.65|1904.35|5
1739408970000|2025-02-13 01:09:30|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739408990000|2025-02-13 01:09:50|1915.65|1906.35|1916.15|1906.85|1916.15|1906.85|1915.65|1906.35|2
1739409000000|2025-02-13 01:10:00|1915.15|1905.85|1915.65|1906.35|1916.15|1906.85|1915.15|1905.85|4
1739409010000|2025-02-13 01:10:10|1916.15|1906.85|1915.65|1906.35|1916.15|1906.85|1915.15|1905.85|6
1739409020000|2025-02-13 01:10:20|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739409030000|2025-02-13 01:10:30|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|4
1739409050000|2025-02-13 01:10:50|1917.65|1908.35|1919.15|1909.85|1919.15|1909.85|1917.65|1908.35|3
1739409060000|2025-02-13 01:11:00|1918.65|1909.35|1917.15|1907.85|1918.65|1909.35|1917.15|1907.85|6
1739409080000|2025-02-13 01:11:20|1916.65|1907.35|1917.65|1908.35|1917.65|1908.35|1916.65|1907.35|3
1739409090000|2025-02-13 01:11:30|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739409110000|2025-02-13 01:11:50|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739409120000|2025-02-13 01:12:00|1917.65|1908.35|1918.65|1909.35|1919.15|1909.85|1917.65|1908.35|5
1739409130000|2025-02-13 01:12:10|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739409190000|2025-02-13 01:13:10|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739409230000|2025-02-13 01:13:50|1918.15|1908.85|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|3
1739409240000|2025-02-13 01:14:00|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|2
1739409260000|2025-02-13 01:14:20|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739409270000|2025-02-13 01:14:30|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|2
1739409280000|2025-02-13 01:14:40|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739409300000|2025-02-13 01:15:00|1917.65|1908.35|1917.65|1908.35|1918.15|1908.85|1917.15|1907.85|5
1739409310000|2025-02-13 01:15:10|1918.15|1908.85|1916.65|1907.35|1918.15|1908.85|1916.65|1907.35|4
1739409320000|2025-02-13 01:15:20|1917.15|1907.85|1918.15|1908.85|1918.65|1909.35|1917.15|1907.85|5
1739409330000|2025-02-13 01:15:30|1918.65|1909.35|1920.15|1910.85|1920.15|1910.85|1918.65|1909.35|3
1739409340000|2025-02-13 01:15:40|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739409350000|2025-02-13 01:15:50|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739409360000|2025-02-13 01:16:00|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739409370000|2025-02-13 01:16:10|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739409390000|2025-02-13 01:16:30|1921.15|1911.85|1920.15|1910.85|1921.15|1911.85|1920.15|1910.85|3
1739409400000|2025-02-13 01:16:40|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739409410000|2025-02-13 01:16:50|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.15|1910.85|10
1739409420000|2025-02-13 01:17:00|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739409430000|2025-02-13 01:17:10|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739409450000|2025-02-13 01:17:30|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739409460000|2025-02-13 01:17:40|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739409480000|2025-02-13 01:18:00|1917.65|1908.35|1918.15|1908.85|1918.65|1909.35|1917.65|1908.35|6
1739409490000|2025-02-13 01:18:10|1917.65|1908.35|1915.65|1906.35|1918.15|1908.85|1915.65|1906.35|6
1739409500000|2025-02-13 01:18:20|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739409520000|2025-02-13 01:18:40|1915.65|1906.35|1916.15|1906.85|1916.15|1906.85|1915.65|1906.35|2
1739409530000|2025-02-13 01:18:50|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739409540000|2025-02-13 01:19:00|1917.15|1907.85|1918.15|1908.85|1918.15|1908.85|1917.15|1907.85|2
1739409550000|2025-02-13 01:19:10|1917.15|1907.85|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|3
1739409560000|2025-02-13 01:19:20|1916.65|1907.35|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|2
1739409580000|2025-02-13 01:19:40|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|2
1739409600000|2025-02-13 01:20:00|1916.65|1907.35|1918.15|1908.85|1918.15|1908.85|1916.65|1907.35|4
1739409610000|2025-02-13 01:20:10|1917.65|1908.35|1916.65|1907.35|1917.65|1908.35|1916.15|1906.85|4
1739409620000|2025-02-13 01:20:20|1915.65|1906.35|1915.15|1905.85|1916.15|1906.85|1915.15|1905.85|8
1739409630000|2025-02-13 01:20:30|1915.65|1906.35|1916.15|1906.85|1916.15|1906.85|1915.65|1906.35|2
1739409640000|2025-02-13 01:20:40|1915.65|1906.35|1915.65|1906.35|1916.15|1906.85|1915.15|1905.85|5
1739409650000|2025-02-13 01:20:50|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739409660000|2025-02-13 01:21:00|1915.65|1906.35|1916.15|1906.85|1916.15|1906.85|1915.15|1905.85|4
1739409670000|2025-02-13 01:21:10|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739409680000|2025-02-13 01:21:20|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|2
1739409690000|2025-02-13 01:21:30|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|2
1739409700000|2025-02-13 01:21:40|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739409710000|2025-02-13 01:21:50|1920.15|1910.85|1921.15|1911.85|1921.15|1911.85|1920.15|1910.85|3
1739409720000|2025-02-13 01:22:00|1920.65|1911.35|1920.65|1911.35|1921.15|1911.85|1920.15|1910.85|5
1739409730000|2025-02-13 01:22:10|1920.15|1910.85|1921.15|1911.85|1921.15|1911.85|1919.65|1910.35|5
1739409740000|2025-02-13 01:22:20|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|4
1739409770000|2025-02-13 01:22:50|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739409780000|2025-02-13 01:23:00|1922.65|1913.35|1921.65|1912.35|1922.65|1913.35|1921.65|1912.35|2
1739409800000|2025-02-13 01:23:20|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1920.65|1911.35|4
1739409810000|2025-02-13 01:23:30|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|2
1739409820000|2025-02-13 01:23:40|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739409830000|2025-02-13 01:23:50|1920.65|1911.35|1921.65|1912.35|1921.65|1912.35|1920.65|1911.35|3
1739409840000|2025-02-13 01:24:00|1922.15|1912.85|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|2
1739409860000|2025-02-13 01:24:20|1923.15|1913.85|1925.15|1915.85|1925.15|1915.85|1922.65|1913.35|8
1739409920000|2025-02-13 01:25:20|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739409930000|2025-02-13 01:25:30|1925.15|1915.85|1924.65|1915.35|1925.15|1915.85|1924.65|1915.35|2
1739409940000|2025-02-13 01:25:40|1924.15|1914.85|1925.15|1915.85|1925.15|1915.85|1924.15|1914.85|3
1739409950000|2025-02-13 01:25:50|1924.65|1915.35|1924.65|1915.35|1925.15|1915.85|1924.65|1915.35|3
1739409960000|2025-02-13 01:26:00|1925.15|1915.85|1924.15|1914.85|1925.15|1915.85|1924.15|1914.85|3
1739409970000|2025-02-13 01:26:10|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1922.65|1913.35|8
1739409980000|2025-02-13 01:26:20|1922.65|1913.35|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|3
1739409990000|2025-02-13 01:26:30|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739410000000|2025-02-13 01:26:40|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739410010000|2025-02-13 01:26:50|1920.65|1911.35|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|3
1739410020000|2025-02-13 01:27:00|1921.15|1911.85|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|3
1739410030000|2025-02-13 01:27:10|1921.65|1912.35|1920.15|1910.85|1921.65|1912.35|1920.15|1910.85|4
1739410040000|2025-02-13 01:27:20|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1919.65|1910.35|4
1739410050000|2025-02-13 01:27:30|1920.65|1911.35|1919.65|1910.35|1920.65|1911.35|1919.65|1910.35|2
1739410060000|2025-02-13 01:27:40|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739410070000|2025-02-13 01:27:50|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|2
1739410100000|2025-02-13 01:28:20|1920.65|1911.35|1920.65|1911.35|1921.65|1912.35|1920.65|1911.35|5
1739410110000|2025-02-13 01:28:30|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739410120000|2025-02-13 01:28:40|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739410130000|2025-02-13 01:28:50|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|3
1739410150000|2025-02-13 01:29:10|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|2
1739410160000|2025-02-13 01:29:20|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739410170000|2025-02-13 01:29:30|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|2
1739410180000|2025-02-13 01:29:40|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739410200000|2025-02-13 01:30:00|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|4
1739410210000|2025-02-13 01:30:10|1921.65|1912.35|1921.65|1912.35|1922.65|1913.35|1921.65|1912.35|6
1739410220000|2025-02-13 01:30:20|1921.15|1911.85|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|3
1739410230000|2025-02-13 01:30:30|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739410240000|2025-02-13 01:30:40|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739410260000|2025-02-13 01:31:00|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|4
1739410270000|2025-02-13 01:31:10|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739410280000|2025-02-13 01:31:20|1919.15|1909.85|1917.65|1908.35|1919.15|1909.85|1917.65|1908.35|4
1739410290000|2025-02-13 01:31:30|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739410310000|2025-02-13 01:31:50|1917.15|1907.85|1916.15|1906.85|1917.15|1907.85|1916.15|1906.85|5
1739410320000|2025-02-13 01:32:00|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739410330000|2025-02-13 01:32:10|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739410340000|2025-02-13 01:32:20|1914.65|1905.35|1916.15|1906.85|1916.15|1906.85|1914.65|1905.35|6
1739410350000|2025-02-13 01:32:30|1915.65|1906.35|1914.65|1905.35|1915.65|1906.35|1914.65|1905.35|3
1739410360000|2025-02-13 01:32:40|1914.15|1904.85|1914.65|1905.35|1914.65|1905.35|1914.15|1904.85|2
1739410380000|2025-02-13 01:33:00|1915.15|1905.85|1916.65|1907.35|1916.65|1907.35|1914.65|1905.35|10
1739410400000|2025-02-13 01:33:20|1917.65|1908.35|1920.15|1910.85|1920.15|1910.85|1917.65|1908.35|6
1739410410000|2025-02-13 01:33:30|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1918.65|1909.35|6
1739410420000|2025-02-13 01:33:40|1919.65|1910.35|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|3
1739410430000|2025-02-13 01:33:50|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|4
1739410440000|2025-02-13 01:34:00|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|3
1739410450000|2025-02-13 01:34:10|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739410460000|2025-02-13 01:34:20|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|4
1739410470000|2025-02-13 01:34:30|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739410480000|2025-02-13 01:34:40|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739410500000|2025-02-13 01:35:00|1920.15|1910.85|1920.65|1911.35|1921.15|1911.85|1920.15|1910.85|4
1739410510000|2025-02-13 01:35:10|1920.15|1910.85|1919.65|1910.35|1920.65|1911.35|1919.65|1910.35|4
1739410520000|2025-02-13 01:35:20|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|3
1739410530000|2025-02-13 01:35:30|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|2
1739410540000|2025-02-13 01:35:40|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739410550000|2025-02-13 01:35:50|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|3
1739410560000|2025-02-13 01:36:00|1920.65|1911.35|1919.65|1910.35|1920.65|1911.35|1919.65|1910.35|2
1739410570000|2025-02-13 01:36:10|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739410580000|2025-02-13 01:36:20|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739410590000|2025-02-13 01:36:30|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|2
1739410600000|2025-02-13 01:36:40|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739410610000|2025-02-13 01:36:50|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739410620000|2025-02-13 01:37:00|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739410630000|2025-02-13 01:37:10|1916.15|1906.85|1915.15|1905.85|1916.15|1906.85|1915.15|1905.85|3
1739410640000|2025-02-13 01:37:20|1915.65|1906.35|1916.15|1906.85|1916.15|1906.85|1915.65|1906.35|2
1739410650000|2025-02-13 01:37:30|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739410660000|2025-02-13 01:37:40|1915.15|1905.85|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|2
1739410680000|2025-02-13 01:38:00|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739410690000|2025-02-13 01:38:10|1915.65|1906.35|1915.15|1905.85|1915.65|1906.35|1914.65|1905.35|4
1739410700000|2025-02-13 01:38:20|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739410710000|2025-02-13 01:38:30|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739410720000|2025-02-13 01:38:40|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739410750000|2025-02-13 01:39:10|1916.15|1906.85|1917.65|1908.35|1917.65|1908.35|1916.15|1906.85|4
1739410760000|2025-02-13 01:39:20|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739410770000|2025-02-13 01:39:30|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|2
1739410790000|2025-02-13 01:39:50|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739410800000|2025-02-13 01:40:00|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|3
1739410810000|2025-02-13 01:40:10|1917.15|1907.85|1916.65|1907.35|1917.65|1908.35|1916.65|1907.35|4
1739410830000|2025-02-13 01:40:30|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|4
1739410840000|2025-02-13 01:40:40|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739410850000|2025-02-13 01:40:50|1916.65|1907.35|1917.65|1908.35|1917.65|1908.35|1916.65|1907.35|3
1739410860000|2025-02-13 01:41:00|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|2
1739410870000|2025-02-13 01:41:10|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739410880000|2025-02-13 01:41:20|1918.15|1908.85|1916.65|1907.35|1918.15|1908.85|1916.65|1907.35|4
1739410890000|2025-02-13 01:41:30|1917.15|1907.85|1918.65|1909.35|1918.65|1909.35|1917.15|1907.85|4
1739410900000|2025-02-13 01:41:40|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739410910000|2025-02-13 01:41:50|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|4
1739410920000|2025-02-13 01:42:00|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1918.65|1909.35|4
1739410930000|2025-02-13 01:42:10|1919.65|1910.35|1921.15|1911.85|1921.15|1911.85|1919.65|1910.35|4
1739410940000|2025-02-13 01:42:20|1920.65|1911.35|1921.15|1911.85|1921.65|1912.35|1920.65|1911.35|4
1739410950000|2025-02-13 01:42:30|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1920.15|1910.85|6
1739410960000|2025-02-13 01:42:40|1922.15|1912.85|1923.15|1913.85|1923.15|1913.85|1922.15|1912.85|5
1739410970000|2025-02-13 01:42:50|1922.65|1913.35|1924.65|1915.35|1924.65|1915.35|1922.65|1913.35|4
1739410980000|2025-02-13 01:43:00|1924.15|1914.85|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|4
1739411000000|2025-02-13 01:43:20|1923.65|1914.35|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|3
1739411010000|2025-02-13 01:43:30|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|2
1739411020000|2025-02-13 01:43:40|1922.65|1913.35|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|3
1739411040000|2025-02-13 01:44:00|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|4
1739411070000|2025-02-13 01:44:30|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739411080000|2025-02-13 01:44:40|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739411090000|2025-02-13 01:44:50|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739411100000|2025-02-13 01:45:00|1923.65|1914.35|1925.15|1915.85|1925.15|1915.85|1923.65|1914.35|4
1739411120000|2025-02-13 01:45:20|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|2
1739411130000|2025-02-13 01:45:30|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|2
1739411140000|2025-02-13 01:45:40|1927.15|1917.85|1926.65|1917.35|1928.65|1919.35|1926.65|1917.35|6
1739411150000|2025-02-13 01:45:50|1927.15|1917.85|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|2
1739411160000|2025-02-13 01:46:00|1926.65|1917.35|1929.65|1920.35|1930.15|1920.85|1926.65|1917.35|11
1739411170000|2025-02-13 01:46:10|1929.15|1919.85|1930.65|1921.35|1930.65|1921.35|1929.15|1919.85|4
1739411180000|2025-02-13 01:46:20|1930.15|1920.85|1929.65|1920.35|1930.15|1920.85|1929.15|1919.85|4
1739411190000|2025-02-13 01:46:30|1929.15|1919.85|1930.15|1920.85|1930.15|1920.85|1929.15|1919.85|3
1739411200000|2025-02-13 01:46:40|1930.65|1921.35|1930.65|1921.35|1931.15|1921.85|1930.65|1921.35|3
1739411210000|2025-02-13 01:46:50|1931.15|1921.85|1930.65|1921.35|1931.15|1921.85|1930.65|1921.35|2
1739411220000|2025-02-13 01:47:00|1931.15|1921.85|1931.15|1921.85|1931.15|1921.85|1930.65|1921.35|3
1739411230000|2025-02-13 01:47:10|1930.65|1921.35|1930.65|1921.35|1930.65|1921.35|1930.65|1921.35|1
1739411240000|2025-02-13 01:47:20|1930.15|1920.85|1928.65|1919.35|1930.15|1920.85|1928.65|1919.35|4
1739411250000|2025-02-13 01:47:30|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739411260000|2025-02-13 01:47:40|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|3
1739411270000|2025-02-13 01:47:50|1928.65|1919.35|1929.65|1920.35|1929.65|1920.35|1928.65|1919.35|3
1739411280000|2025-02-13 01:48:00|1930.65|1921.35|1931.15|1921.85|1931.15|1921.85|1930.65|1921.35|2
1739411290000|2025-02-13 01:48:10|1930.65|1921.35|1932.65|1923.35|1932.65|1923.35|1930.65|1921.35|3
1739411300000|2025-02-13 01:48:20|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1932.65|1923.35|3
1739411330000|2025-02-13 01:48:50|1934.65|1925.35|1934.65|1925.35|1935.15|1925.85|1934.65|1925.35|5
1739411340000|2025-02-13 01:49:00|1935.15|1925.85|1933.65|1924.35|1935.15|1925.85|1933.65|1924.35|6
1739411350000|2025-02-13 01:49:10|1933.15|1923.85|1932.65|1923.35|1933.15|1923.85|1932.65|1923.35|2
1739411360000|2025-02-13 01:49:20|1932.15|1922.85|1932.65|1923.35|1932.65|1923.35|1931.65|1922.35|5
1739411370000|2025-02-13 01:49:30|1933.65|1924.35|1934.15|1924.85|1934.65|1925.35|1933.65|1924.35|6
1739411380000|2025-02-13 01:49:40|1933.15|1923.85|1934.15|1924.85|1934.65|1925.35|1933.15|1923.85|5
1739411390000|2025-02-13 01:49:50|1933.65|1924.35|1933.15|1923.85|1933.65|1924.35|1933.15|1923.85|2
1739411400000|2025-02-13 01:50:00|1932.65|1923.35|1933.65|1924.35|1933.65|1924.35|1932.65|1923.35|5
1739411410000|2025-02-13 01:50:10|1933.15|1923.85|1934.15|1924.85|1934.15|1924.85|1932.65|1923.35|4
1739411420000|2025-02-13 01:50:20|1934.65|1925.35|1934.65|1925.35|1934.65|1925.35|1934.65|1925.35|1
1739411430000|2025-02-13 01:50:30|1934.15|1924.85|1933.65|1924.35|1934.15|1924.85|1933.65|1924.35|2
1739411440000|2025-02-13 01:50:40|1932.65|1923.35|1933.65|1924.35|1933.65|1924.35|1932.65|1923.35|3
1739411450000|2025-02-13 01:50:50|1932.65|1923.35|1932.65|1923.35|1932.65|1923.35|1932.65|1923.35|1
1739411460000|2025-02-13 01:51:00|1931.65|1922.35|1931.65|1922.35|1931.65|1922.35|1931.65|1922.35|1
1739411480000|2025-02-13 01:51:20|1930.65|1921.35|1930.65|1921.35|1930.65|1921.35|1930.65|1921.35|1
1739411520000|2025-02-13 01:52:00|1931.65|1922.35|1932.65|1923.35|1932.65|1923.35|1931.65|1922.35|3
1739411530000|2025-02-13 01:52:10|1932.15|1922.85|1931.65|1922.35|1932.15|1922.85|1931.65|1922.35|4
1739411540000|2025-02-13 01:52:20|1931.15|1921.85|1931.65|1922.35|1931.65|1922.35|1931.15|1921.85|2
1739411550000|2025-02-13 01:52:30|1932.15|1922.85|1932.65|1923.35|1932.65|1923.35|1932.15|1922.85|2
1739411560000|2025-02-13 01:52:40|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1932.65|1923.35|4
1739411570000|2025-02-13 01:52:50|1934.15|1924.85|1934.15|1924.85|1934.65|1925.35|1934.15|1924.85|3
1739411580000|2025-02-13 01:53:00|1933.65|1924.35|1933.15|1923.85|1933.65|1924.35|1933.15|1923.85|2
1739411590000|2025-02-13 01:53:10|1933.65|1924.35|1934.65|1925.35|1934.65|1925.35|1933.65|1924.35|5
1739411600000|2025-02-13 01:53:20|1934.15|1924.85|1934.65|1925.35|1934.65|1925.35|1934.15|1924.85|2
1739411620000|2025-02-13 01:53:40|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1934.65|1925.35|3
1739411630000|2025-02-13 01:53:50|1934.65|1925.35|1935.15|1925.85|1935.15|1925.85|1934.65|1925.35|2
1739411700000|2025-02-13 01:55:00|1936.15|1926.85|1936.65|1927.35|1936.65|1927.35|1936.15|1926.85|2
1739411710000|2025-02-13 01:55:10|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1
1739411750000|2025-02-13 01:55:50|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1
1739411760000|2025-02-13 01:56:00|1937.15|1927.85|1936.65|1927.35|1937.15|1927.85|1936.15|1926.85|4
1739411770000|2025-02-13 01:56:10|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1
1739411780000|2025-02-13 01:56:20|1936.65|1927.35|1936.15|1926.85|1936.65|1927.35|1936.15|1926.85|2
1739411790000|2025-02-13 01:56:30|1935.15|1925.85|1937.15|1927.85|1937.15|1927.85|1935.15|1925.85|4
1739411820000|2025-02-13 01:57:00|1936.15|1926.85|1936.65|1927.35|1936.65|1927.35|1936.15|1926.85|2
1739411830000|2025-02-13 01:57:10|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1935.15|1925.85|4
1739411840000|2025-02-13 01:57:20|1935.65|1926.35|1935.65|1926.35|1936.15|1926.85|1935.15|1925.85|7
1739411850000|2025-02-13 01:57:30|1936.15|1926.85|1935.15|1925.85|1936.15|1926.85|1935.15|1925.85|3
1739411860000|2025-02-13 01:57:40|1935.65|1926.35|1937.15|1927.85|1937.15|1927.85|1935.65|1926.35|4
1739411880000|2025-02-13 01:58:00|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1
1739411890000|2025-02-13 01:58:10|1936.15|1926.85|1935.65|1926.35|1936.15|1926.85|1935.65|1926.35|6
1739411900000|2025-02-13 01:58:20|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1
1739411910000|2025-02-13 01:58:30|1935.65|1926.35|1936.65|1927.35|1936.65|1927.35|1935.65|1926.35|3
1739411920000|2025-02-13 01:58:40|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1
1739411930000|2025-02-13 01:58:50|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1
1739411940000|2025-02-13 01:59:00|1936.15|1926.85|1935.65|1926.35|1936.15|1926.85|1935.15|1925.85|4
1739411950000|2025-02-13 01:59:10|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1
1739411970000|2025-02-13 01:59:30|1934.65|1925.35|1935.15|1925.85|1935.15|1925.85|1934.15|1924.85|3
1739412000000|2025-02-13 02:00:00|1934.15|1924.85|1933.15|1923.85|1934.65|1925.35|1933.15|1923.85|7
1739412010000|2025-02-13 02:00:10|1933.65|1924.35|1935.15|1925.85|1935.15|1925.85|1933.65|1924.35|4
1739412020000|2025-02-13 02:00:20|1935.65|1926.35|1934.15|1924.85|1935.65|1926.35|1934.15|1924.85|5
1739412030000|2025-02-13 02:00:30|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1933.15|1923.85|3
1739412040000|2025-02-13 02:00:40|1934.15|1924.85|1933.15|1923.85|1934.15|1924.85|1933.15|1923.85|3
1739412050000|2025-02-13 02:00:50|1932.65|1923.35|1933.15|1923.85|1933.15|1923.85|1932.65|1923.35|4
1739412060000|2025-02-13 02:01:00|1932.65|1923.35|1931.15|1921.85|1933.15|1923.85|1931.15|1921.85|8
1739412070000|2025-02-13 02:01:10|1930.65|1921.35|1931.65|1922.35|1931.65|1922.35|1929.15|1919.85|8
1739412080000|2025-02-13 02:01:20|1931.15|1921.85|1930.65|1921.35|1931.65|1922.35|1930.15|1920.85|8
1739412090000|2025-02-13 02:01:30|1930.15|1920.85|1930.15|1920.85|1930.65|1921.35|1930.15|1920.85|3
1739412100000|2025-02-13 02:01:40|1930.65|1921.35|1931.15|1921.85|1931.65|1922.35|1930.65|1921.35|4
1739412110000|2025-02-13 02:01:50|1931.65|1922.35|1930.65|1921.35|1931.65|1922.35|1930.15|1920.85|4
1739412120000|2025-02-13 02:02:00|1930.15|1920.85|1931.65|1922.35|1932.15|1922.85|1930.15|1920.85|8
1739412130000|2025-02-13 02:02:10|1931.15|1921.85|1928.65|1919.35|1931.15|1921.85|1928.15|1918.85|8
1739412140000|2025-02-13 02:02:20|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739412150000|2025-02-13 02:02:30|1927.65|1918.35|1928.65|1919.35|1928.65|1919.35|1927.15|1917.85|11
1739412160000|2025-02-13 02:02:40|1928.15|1918.85|1929.15|1919.85|1929.15|1919.85|1928.15|1918.85|5
1739412170000|2025-02-13 02:02:50|1928.65|1919.35|1928.65|1919.35|1929.15|1919.85|1928.15|1918.85|7
1739412180000|2025-02-13 02:03:00|1929.15|1919.85|1928.65|1919.35|1929.65|1920.35|1928.65|1919.35|4
1739412190000|2025-02-13 02:03:10|1929.15|1919.85|1928.65|1919.35|1929.15|1919.85|1928.15|1918.85|4
1739412200000|2025-02-13 02:03:20|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739412220000|2025-02-13 02:03:40|1928.65|1919.35|1929.15|1919.85|1929.15|1919.85|1928.65|1919.35|2
1739412230000|2025-02-13 02:03:50|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739412240000|2025-02-13 02:04:00|1929.15|1919.85|1930.15|1920.85|1930.15|1920.85|1929.15|1919.85|3
1739412250000|2025-02-13 02:04:10|1929.65|1920.35|1930.15|1920.85|1930.15|1920.85|1929.65|1920.35|2
1739412260000|2025-02-13 02:04:20|1929.65|1920.35|1930.15|1920.85|1930.15|1920.85|1929.15|1919.85|4
1739412270000|2025-02-13 02:04:30|1930.65|1921.35|1931.65|1922.35|1932.15|1922.85|1930.65|1921.35|5
1739412280000|2025-02-13 02:04:40|1932.15|1922.85|1930.65|1921.35|1932.15|1922.85|1930.65|1921.35|4
1739412290000|2025-02-13 02:04:50|1931.15|1921.85|1931.65|1922.35|1931.65|1922.35|1931.15|1921.85|2
1739412300000|2025-02-13 02:05:00|1931.15|1921.85|1929.65|1920.35|1931.15|1921.85|1929.65|1920.35|4
1739412310000|2025-02-13 02:05:10|1930.15|1920.85|1928.65|1919.35|1930.15|1920.85|1928.65|1919.35|7
1739412320000|2025-02-13 02:05:20|1928.15|1918.85|1929.15|1919.85|1929.15|1919.85|1928.15|1918.85|4
1739412330000|2025-02-13 02:05:30|1928.65|1919.35|1927.15|1917.85|1928.65|1919.35|1927.15|1917.85|3
1739412340000|2025-02-13 02:05:40|1927.65|1918.35|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|4
1739412350000|2025-02-13 02:05:50|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739412360000|2025-02-13 02:06:00|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|4
1739412370000|2025-02-13 02:06:10|1928.15|1918.85|1928.65|1919.35|1928.65|1919.35|1927.65|1918.35|8
1739412380000|2025-02-13 02:06:20|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739412390000|2025-02-13 02:06:30|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739412400000|2025-02-13 02:06:40|1929.15|1919.85|1928.65|1919.35|1929.65|1920.35|1928.65|1919.35|3
1739412410000|2025-02-13 02:06:50|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|2
1739412420000|2025-02-13 02:07:00|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739412430000|2025-02-13 02:07:10|1926.65|1917.35|1927.15|1917.85|1927.15|1917.85|1925.65|1916.35|6
1739412440000|2025-02-13 02:07:20|1927.65|1918.35|1927.15|1917.85|1927.65|1918.35|1927.15|1917.85|2
1739412450000|2025-02-13 02:07:30|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739412460000|2025-02-13 02:07:40|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739412470000|2025-02-13 02:07:50|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739412480000|2025-02-13 02:08:00|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739412490000|2025-02-13 02:08:10|1928.65|1919.35|1929.15|1919.85|1929.15|1919.85|1928.65|1919.35|2
1739412500000|2025-02-13 02:08:20|1928.65|1919.35|1927.65|1918.35|1928.65|1919.35|1927.65|1918.35|5
1739412510000|2025-02-13 02:08:30|1928.15|1918.85|1929.15|1919.85|1929.15|1919.85|1928.15|1918.85|3
1739412520000|2025-02-13 02:08:40|1928.65|1919.35|1927.65|1918.35|1928.65|1919.35|1927.65|1918.35|5
1739412530000|2025-02-13 02:08:50|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739412540000|2025-02-13 02:09:00|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|5
1739412550000|2025-02-13 02:09:10|1929.15|1919.85|1928.65|1919.35|1929.15|1919.85|1928.15|1918.85|4
1739412560000|2025-02-13 02:09:20|1928.15|1918.85|1927.65|1918.35|1928.65|1919.35|1927.65|1918.35|4
1739412570000|2025-02-13 02:09:30|1927.15|1917.85|1927.15|1917.85|1927.65|1918.35|1926.65|1917.35|5
1739412580000|2025-02-13 02:09:40|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1
1739412600000|2025-02-13 02:10:00|1926.15|1916.85|1925.65|1916.35|1926.15|1916.85|1925.15|1915.85|4
1739412610000|2025-02-13 02:10:10|1926.15|1916.85|1926.65|1917.35|1927.15|1917.85|1926.15|1916.85|4
1739412620000|2025-02-13 02:10:20|1927.15|1917.85|1926.15|1916.85|1927.65|1918.35|1926.15|1916.85|7
1739412630000|2025-02-13 02:10:30|1926.65|1917.35|1924.65|1915.35|1926.65|1917.35|1924.65|1915.35|5
1739412640000|2025-02-13 02:10:40|1924.15|1914.85|1924.65|1915.35|1924.65|1915.35|1923.65|1914.35|4
1739412650000|2025-02-13 02:10:50|1925.15|1915.85|1925.15|1915.85|1925.65|1916.35|1924.65|1915.35|5
1739412660000|2025-02-13 02:11:00|1924.65|1915.35|1922.65|1913.35|1924.65|1915.35|1922.65|1913.35|4
1739412680000|2025-02-13 02:11:20|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1920.65|1911.35|5
1739412690000|2025-02-13 02:11:30|1922.15|1912.85|1921.65|1912.35|1923.15|1913.85|1921.65|1912.35|7
1739412700000|2025-02-13 02:11:40|1922.65|1913.35|1923.65|1914.35|1924.15|1914.85|1922.15|1912.85|7
1739412710000|2025-02-13 02:11:50|1922.65|1913.35|1923.65|1914.35|1923.65|1914.35|1922.65|1913.35|3
1739412720000|2025-02-13 02:12:00|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739412730000|2025-02-13 02:12:10|1922.65|1913.35|1923.65|1914.35|1923.65|1914.35|1922.65|1913.35|5
1739412740000|2025-02-13 02:12:20|1924.15|1914.85|1924.15|1914.85|1924.65|1915.35|1924.15|1914.85|3
1739412750000|2025-02-13 02:12:30|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739412770000|2025-02-13 02:12:50|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1
1739412780000|2025-02-13 02:13:00|1924.65|1915.35|1923.65|1914.35|1924.65|1915.35|1923.65|1914.35|5
1739412790000|2025-02-13 02:13:10|1924.15|1914.85|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|2
1739412800000|2025-02-13 02:13:20|1924.15|1914.85|1924.15|1914.85|1924.65|1915.35|1923.65|1914.35|9
1739412810000|2025-02-13 02:13:30|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739412840000|2025-02-13 02:14:00|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|6
1739412850000|2025-02-13 02:14:10|1923.15|1913.85|1923.65|1914.35|1923.65|1914.35|1923.15|1913.85|2
1739412870000|2025-02-13 02:14:30|1924.15|1914.85|1923.65|1914.35|1924.65|1915.35|1923.65|1914.35|7
1739412900000|2025-02-13 02:15:00|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1921.65|1912.35|8
1739412910000|2025-02-13 02:15:10|1923.15|1913.85|1925.15|1915.85|1925.15|1915.85|1923.15|1913.85|7
1739412920000|2025-02-13 02:15:20|1925.65|1916.35|1926.15|1916.85|1926.15|1916.85|1925.15|1915.85|4
1739412930000|2025-02-13 02:15:30|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1
1739412950000|2025-02-13 02:15:50|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1924.65|1915.35|4
1739412960000|2025-02-13 02:16:00|1925.15|1915.85|1924.15|1914.85|1925.15|1915.85|1923.65|1914.35|5
1739412970000|2025-02-13 02:16:10|1924.65|1915.35|1925.65|1916.35|1925.65|1916.35|1924.65|1915.35|5
1739412980000|2025-02-13 02:16:20|1925.15|1915.85|1923.65|1914.35|1925.15|1915.85|1923.65|1914.35|6
1739412990000|2025-02-13 02:16:30|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1922.65|1913.35|9
1739413000000|2025-02-13 02:16:40|1923.65|1914.35|1924.15|1914.85|1924.15|1914.85|1923.65|1914.35|2
1739413010000|2025-02-13 02:16:50|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739413020000|2025-02-13 02:17:00|1923.15|1913.85|1923.65|1914.35|1923.65|1914.35|1923.15|1913.85|2
1739413030000|2025-02-13 02:17:10|1924.15|1914.85|1925.65|1916.35|1925.65|1916.35|1924.15|1914.85|4
1739413040000|2025-02-13 02:17:20|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1924.65|1915.35|3
1739413050000|2025-02-13 02:17:30|1924.65|1915.35|1923.15|1913.85|1924.65|1915.35|1923.15|1913.85|4
1739413060000|2025-02-13 02:17:40|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|3
1739413070000|2025-02-13 02:17:50|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1922.65|1913.35|3
1739413080000|2025-02-13 02:18:00|1922.65|1913.35|1921.65|1912.35|1922.65|1913.35|1921.15|1911.85|9
1739413090000|2025-02-13 02:18:10|1920.65|1911.35|1921.15|1911.85|1921.65|1912.35|1920.65|1911.35|6
1739413100000|2025-02-13 02:18:20|1920.65|1911.35|1921.65|1912.35|1921.65|1912.35|1920.65|1911.35|5
1739413110000|2025-02-13 02:18:30|1922.15|1912.85|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|2
1739413120000|2025-02-13 02:18:40|1921.65|1912.35|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|5
1739413130000|2025-02-13 02:18:50|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|2
1739413140000|2025-02-13 02:19:00|1922.15|1912.85|1923.15|1913.85|1923.15|1913.85|1921.65|1912.35|5
1739413150000|2025-02-13 02:19:10|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739413160000|2025-02-13 02:19:20|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|4
1739413170000|2025-02-13 02:19:30|1923.15|1913.85|1923.65|1914.35|1923.65|1914.35|1923.15|1913.85|2
1739413180000|2025-02-13 02:19:40|1923.15|1913.85|1923.65|1914.35|1923.65|1914.35|1923.15|1913.85|2
1739413190000|2025-02-13 02:19:50|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|2
1739413200000|2025-02-13 02:20:00|1923.15|1913.85|1921.65|1912.35|1923.15|1913.85|1921.65|1912.35|6
1739413210000|2025-02-13 02:20:10|1922.15|1912.85|1922.65|1913.35|1923.65|1914.35|1922.15|1912.85|6
1739413220000|2025-02-13 02:20:20|1923.15|1913.85|1923.15|1913.85|1923.65|1914.35|1922.65|1913.35|5
1739413230000|2025-02-13 02:20:30|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.15|1913.85|5
1739413240000|2025-02-13 02:20:40|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|2
1739413250000|2025-02-13 02:20:50|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|2
1739413260000|2025-02-13 02:21:00|1922.15|1912.85|1920.65|1911.35|1922.15|1912.85|1920.65|1911.35|4
1739413270000|2025-02-13 02:21:10|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|2
1739413280000|2025-02-13 02:21:20|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|2
1739413290000|2025-02-13 02:21:30|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739413300000|2025-02-13 02:21:40|1921.15|1911.85|1921.65|1912.35|1922.15|1912.85|1920.65|1911.35|8
1739413310000|2025-02-13 02:21:50|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|3
1739413320000|2025-02-13 02:22:00|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739413330000|2025-02-13 02:22:10|1920.15|1910.85|1919.65|1910.35|1920.65|1911.35|1919.65|1910.35|6
1739413340000|2025-02-13 02:22:20|1920.15|1910.85|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|5
1739413370000|2025-02-13 02:22:50|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739413380000|2025-02-13 02:23:00|1920.15|1910.85|1920.15|1910.85|1920.65|1911.35|1919.65|1910.35|7
1739413390000|2025-02-13 02:23:10|1919.65|1910.35|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|5
1739413400000|2025-02-13 02:23:20|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|6
1739413410000|2025-02-13 02:23:30|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739413430000|2025-02-13 02:23:50|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739413440000|2025-02-13 02:24:00|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|4
1739413470000|2025-02-13 02:24:30|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|4
1739413480000|2025-02-13 02:24:40|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739413490000|2025-02-13 02:24:50|1920.65|1911.35|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|3
1739413500000|2025-02-13 02:25:00|1921.15|1911.85|1920.65|1911.35|1921.65|1912.35|1920.65|1911.35|5
1739413510000|2025-02-13 02:25:10|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|6
1739413520000|2025-02-13 02:25:20|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739413530000|2025-02-13 02:25:30|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739413540000|2025-02-13 02:25:40|1921.65|1912.35|1920.65|1911.35|1921.65|1912.35|1920.65|1911.35|5
1739413550000|2025-02-13 02:25:50|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739413560000|2025-02-13 02:26:00|1920.15|1910.85|1919.65|1910.35|1920.65|1911.35|1919.65|1910.35|3
1739413570000|2025-02-13 02:26:10|1919.15|1909.85|1918.65|1909.35|1919.65|1910.35|1918.65|1909.35|4
1739413580000|2025-02-13 02:26:20|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|3
1739413590000|2025-02-13 02:26:30|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739413600000|2025-02-13 02:26:40|1918.15|1908.85|1917.15|1907.85|1918.15|1908.85|1917.15|1907.85|7
1739413610000|2025-02-13 02:26:50|1917.65|1908.35|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|3
1739413620000|2025-02-13 02:27:00|1917.15|1907.85|1917.65|1908.35|1918.15|1908.85|1917.15|1907.85|8
1739413630000|2025-02-13 02:27:10|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739413640000|2025-02-13 02:27:20|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739413650000|2025-02-13 02:27:30|1918.15|1908.85|1917.65|1908.35|1918.65|1909.35|1917.65|1908.35|3
1739413660000|2025-02-13 02:27:40|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|2
1739413670000|2025-02-13 02:27:50|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|2
1739413680000|2025-02-13 02:28:00|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|2
1739413690000|2025-02-13 02:28:10|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|5
1739413700000|2025-02-13 02:28:20|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739413710000|2025-02-13 02:28:30|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739413720000|2025-02-13 02:28:40|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|3
1739413730000|2025-02-13 02:28:50|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739413740000|2025-02-13 02:29:00|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|2
1739413750000|2025-02-13 02:29:10|1918.15|1908.85|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|5
1739413760000|2025-02-13 02:29:20|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1917.65|1908.35|6
1739413770000|2025-02-13 02:29:30|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|2
1739413780000|2025-02-13 02:29:40|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739413790000|2025-02-13 02:29:50|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|2
1739413800000|2025-02-13 02:30:00|1918.15|1908.85|1919.15|1909.85|1919.65|1910.35|1918.15|1908.85|5
1739413810000|2025-02-13 02:30:10|1919.65|1910.35|1919.65|1910.35|1920.65|1911.35|1919.65|1910.35|5
1739413820000|2025-02-13 02:30:20|1919.15|1909.85|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|3
1739413830000|2025-02-13 02:30:30|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739413840000|2025-02-13 02:30:40|1918.65|1909.35|1917.15|1907.85|1918.65|1909.35|1917.15|1907.85|3
1739413870000|2025-02-13 02:31:10|1915.65|1906.35|1918.15|1908.85|1918.15|1908.85|1915.65|1906.35|6
1739413880000|2025-02-13 02:31:20|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|3
1739413890000|2025-02-13 02:31:30|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|7
1739413900000|2025-02-13 02:31:40|1917.65|1908.35|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|3
1739413910000|2025-02-13 02:31:50|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1917.15|1907.85|5
1739413920000|2025-02-13 02:32:00|1918.65|1909.35|1918.65|1909.35|1919.15|1909.85|1918.15|1908.85|5
1739413930000|2025-02-13 02:32:10|1918.15|1908.85|1917.15|1907.85|1918.65|1909.35|1917.15|1907.85|7
1739413940000|2025-02-13 02:32:20|1916.65|1907.35|1916.65|1907.35|1918.15|1908.85|1916.65|1907.35|7
1739413950000|2025-02-13 02:32:30|1916.15|1906.85|1916.65|1907.35|1917.15|1907.85|1916.15|1906.85|4
1739413960000|2025-02-13 02:32:40|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|4
1739413970000|2025-02-13 02:32:50|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739413980000|2025-02-13 02:33:00|1917.15|1907.85|1917.65|1908.35|1918.15|1908.85|1917.15|1907.85|6
1739413990000|2025-02-13 02:33:10|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1917.65|1908.35|8
1739414000000|2025-02-13 02:33:20|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739414010000|2025-02-13 02:33:30|1917.65|1908.35|1919.15|1909.85|1919.15|1909.85|1917.65|1908.35|4
1739414020000|2025-02-13 02:33:40|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|4
1739414030000|2025-02-13 02:33:50|1917.65|1908.35|1918.15|1908.85|1918.65|1909.35|1917.65|1908.35|4
1739414040000|2025-02-13 02:34:00|1917.65|1908.35|1919.15|1909.85|1919.15|1909.85|1917.65|1908.35|6
1739414050000|2025-02-13 02:34:10|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|6
1739414060000|2025-02-13 02:34:20|1916.15|1906.85|1919.15|1909.85|1919.65|1910.35|1916.15|1906.85|8
1739414080000|2025-02-13 02:34:40|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739414100000|2025-02-13 02:35:00|1920.15|1910.85|1921.15|1911.85|1921.65|1912.35|1920.15|1910.85|5
1739414110000|2025-02-13 02:35:10|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739414120000|2025-02-13 02:35:20|1920.65|1911.35|1919.15|1909.85|1920.65|1911.35|1919.15|1909.85|7
1739414130000|2025-02-13 02:35:30|1918.65|1909.35|1918.15|1908.85|1919.15|1909.85|1918.15|1908.85|4
1739414140000|2025-02-13 02:35:40|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|2
1739414150000|2025-02-13 02:35:50|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|2
1739414160000|2025-02-13 02:36:00|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|4
1739414170000|2025-02-13 02:36:10|1920.15|1910.85|1918.65|1909.35|1920.15|1910.85|1918.65|1909.35|4
1739414180000|2025-02-13 02:36:20|1918.15|1908.85|1919.15|1909.85|1919.15|1909.85|1918.15|1908.85|3
1739414190000|2025-02-13 02:36:30|1919.65|1910.35|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|8
1739414200000|2025-02-13 02:36:40|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|2
1739414210000|2025-02-13 02:36:50|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739414220000|2025-02-13 02:37:00|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739414230000|2025-02-13 02:37:10|1918.15|1908.85|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|3
1739414250000|2025-02-13 02:37:30|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739414290000|2025-02-13 02:38:10|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|2
1739414310000|2025-02-13 02:38:30|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|2
1739414340000|2025-02-13 02:39:00|1918.65|1909.35|1918.65|1909.35|1919.15|1909.85|1918.15|1908.85|5
1739414350000|2025-02-13 02:39:10|1918.15|1908.85|1918.15|1908.85|1918.65|1909.35|1917.15|1907.85|7
1739414370000|2025-02-13 02:39:30|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739414380000|2025-02-13 02:39:40|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739414420000|2025-02-13 02:40:20|1917.65|1908.35|1916.65|1907.35|1917.65|1908.35|1916.65|1907.35|3
1739414430000|2025-02-13 02:40:30|1916.15|1906.85|1917.15|1907.85|1917.15|1907.85|1915.65|1906.35|5
1739414450000|2025-02-13 02:40:50|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739414460000|2025-02-13 02:41:00|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|5
1739414520000|2025-02-13 02:42:00|1918.65|1909.35|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|3
1739414530000|2025-02-13 02:42:10|1919.15|1909.85|1918.15|1908.85|1919.15|1909.85|1918.15|1908.85|3
1739414560000|2025-02-13 02:42:40|1917.65|1908.35|1919.15|1909.85|1919.15|1909.85|1917.15|1907.85|6
1739414570000|2025-02-13 02:42:50|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|4
1739414580000|2025-02-13 02:43:00|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739414590000|2025-02-13 02:43:10|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|4
1739414600000|2025-02-13 02:43:20|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739414610000|2025-02-13 02:43:30|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739414650000|2025-02-13 02:44:10|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739414660000|2025-02-13 02:44:20|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739414680000|2025-02-13 02:44:40|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|2
1739414690000|2025-02-13 02:44:50|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|2
1739414700000|2025-02-13 02:45:00|1916.65|1907.35|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|2
1739414710000|2025-02-13 02:45:10|1915.65|1906.35|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|2
1739414720000|2025-02-13 02:45:20|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.15|1903.85|5
1739414730000|2025-02-13 02:45:30|1914.15|1904.85|1915.15|1905.85|1915.15|1905.85|1914.15|1904.85|7
1739414740000|2025-02-13 02:45:40|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739414760000|2025-02-13 02:46:00|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739414770000|2025-02-13 02:46:10|1916.15|1906.85|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|3
1739414800000|2025-02-13 02:46:40|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|2
1739414810000|2025-02-13 02:46:50|1916.65|1907.35|1916.15|1906.85|1917.15|1907.85|1916.15|1906.85|3
1739414820000|2025-02-13 02:47:00|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739414840000|2025-02-13 02:47:20|1918.65|1909.35|1917.65|1908.35|1918.65|1909.35|1917.65|1908.35|3
1739414850000|2025-02-13 02:47:30|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739414860000|2025-02-13 02:47:40|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739414890000|2025-02-13 02:48:10|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|2
1739414920000|2025-02-13 02:48:40|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|2
1739414930000|2025-02-13 02:48:50|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739414940000|2025-02-13 02:49:00|1919.15|1909.85|1919.65|1910.35|1920.15|1910.85|1919.15|1909.85|4
1739414950000|2025-02-13 02:49:10|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|2
1739414960000|2025-02-13 02:49:20|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739414980000|2025-02-13 02:49:40|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|2
1739415000000|2025-02-13 02:50:00|1919.65|1910.35|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|3
1739415010000|2025-02-13 02:50:10|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|3
1739415020000|2025-02-13 02:50:20|1921.65|1912.35|1920.65|1911.35|1921.65|1912.35|1920.65|1911.35|3
1739415030000|2025-02-13 02:50:30|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|3
1739415040000|2025-02-13 02:50:40|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739415060000|2025-02-13 02:51:00|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739415080000|2025-02-13 02:51:20|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739415090000|2025-02-13 02:51:30|1917.65|1908.35|1916.15|1906.85|1917.65|1908.35|1916.15|1906.85|4
1739415110000|2025-02-13 02:51:50|1915.65|1906.35|1917.15|1907.85|1917.15|1907.85|1915.65|1906.35|4
1739415120000|2025-02-13 02:52:00|1916.65|1907.35|1916.15|1906.85|1916.65|1907.35|1915.65|1906.35|4
1739415130000|2025-02-13 02:52:10|1915.65|1906.35|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|2
1739415140000|2025-02-13 02:52:20|1914.65|1905.35|1913.15|1903.85|1915.15|1905.85|1913.15|1903.85|10
1739415160000|2025-02-13 02:52:40|1913.65|1904.35|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|3
1739415170000|2025-02-13 02:52:50|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739415260000|2025-02-13 02:54:20|1912.65|1903.35|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|3
1739415270000|2025-02-13 02:54:30|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|2
1739415280000|2025-02-13 02:54:40|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|2
1739415290000|2025-02-13 02:54:50|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739415300000|2025-02-13 02:55:00|1913.65|1904.35|1914.65|1905.35|1914.65|1905.35|1913.65|1904.35|3
1739415310000|2025-02-13 02:55:10|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739415320000|2025-02-13 02:55:20|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739415330000|2025-02-13 02:55:30|1915.65|1906.35|1916.15|1906.85|1916.15|1906.85|1915.65|1906.35|2
1739415360000|2025-02-13 02:56:00|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739415370000|2025-02-13 02:56:10|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|2
1739415400000|2025-02-13 02:56:40|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|2
1739415470000|2025-02-13 02:57:50|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|2
1739415480000|2025-02-13 02:58:00|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739415490000|2025-02-13 02:58:10|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739415510000|2025-02-13 02:58:30|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739415520000|2025-02-13 02:58:40|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.15|1906.85|4
1739415550000|2025-02-13 02:59:10|1916.15|1906.85|1915.65|1906.35|1916.15|1906.85|1915.65|1906.35|2
1739415560000|2025-02-13 02:59:20|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739415570000|2025-02-13 02:59:30|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|2
1739415590000|2025-02-13 02:59:50|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739415600000|2025-02-13 03:00:00|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|3
1739415630000|2025-02-13 03:00:30|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|4
1739415640000|2025-02-13 03:00:40|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739415670000|2025-02-13 03:01:10|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739415680000|2025-02-13 03:01:20|1919.65|1910.35|1917.65|1908.35|1919.65|1910.35|1917.65|1908.35|4
1739415690000|2025-02-13 03:01:30|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739415700000|2025-02-13 03:01:40|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739415710000|2025-02-13 03:01:50|1917.15|1907.85|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|3
1739415720000|2025-02-13 03:02:00|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739415730000|2025-02-13 03:02:10|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739415740000|2025-02-13 03:02:20|1916.15|1906.85|1915.65|1906.35|1916.65|1907.35|1915.65|1906.35|4
1739415750000|2025-02-13 03:02:30|1916.15|1906.85|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|3
1739415760000|2025-02-13 03:02:40|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739415770000|2025-02-13 03:02:50|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739415780000|2025-02-13 03:03:00|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739415810000|2025-02-13 03:03:30|1917.15|1907.85|1918.65|1909.35|1918.65|1909.35|1917.15|1907.85|3
1739415830000|2025-02-13 03:03:50|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|2
1739415840000|2025-02-13 03:04:00|1919.15|1909.85|1919.65|1910.35|1920.15|1910.85|1919.15|1909.85|4
1739415850000|2025-02-13 03:04:10|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|3
1739415860000|2025-02-13 03:04:20|1918.65|1909.35|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|3
1739415870000|2025-02-13 03:04:30|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|5
1739415880000|2025-02-13 03:04:40|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|2
1739415890000|2025-02-13 03:04:50|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739415900000|2025-02-13 03:05:00|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739415910000|2025-02-13 03:05:10|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|4
1739415920000|2025-02-13 03:05:20|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739415950000|2025-02-13 03:05:50|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739415970000|2025-02-13 03:06:10|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|2
1739416000000|2025-02-13 03:06:40|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739416010000|2025-02-13 03:06:50|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739416020000|2025-02-13 03:07:00|1920.65|1911.35|1919.15|1909.85|1920.65|1911.35|1918.65|1909.35|7
1739416030000|2025-02-13 03:07:10|1919.65|1910.35|1920.65|1911.35|1920.65|1911.35|1919.65|1910.35|3
1739416040000|2025-02-13 03:07:20|1920.15|1910.85|1919.65|1910.35|1920.65|1911.35|1919.65|1910.35|6
1739416050000|2025-02-13 03:07:30|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1919.65|1910.35|4
1739416060000|2025-02-13 03:07:40|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739416070000|2025-02-13 03:07:50|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739416090000|2025-02-13 03:08:10|1922.15|1912.85|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|2
1739416120000|2025-02-13 03:08:40|1922.15|1912.85|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|2
1739416130000|2025-02-13 03:08:50|1921.65|1912.35|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|2
1739416140000|2025-02-13 03:09:00|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739416150000|2025-02-13 03:09:10|1921.15|1911.85|1920.15|1910.85|1921.15|1911.85|1920.15|1910.85|3
1739416160000|2025-02-13 03:09:20|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739416170000|2025-02-13 03:09:30|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739416180000|2025-02-13 03:09:40|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|2
1739416190000|2025-02-13 03:09:50|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739416200000|2025-02-13 03:10:00|1918.65|1909.35|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|3
1739416210000|2025-02-13 03:10:10|1918.15|1908.85|1919.15|1909.85|1919.15|1909.85|1918.15|1908.85|3
1739416220000|2025-02-13 03:10:20|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|2
1739416250000|2025-02-13 03:10:50|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739416260000|2025-02-13 03:11:00|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|3
1739416270000|2025-02-13 03:11:10|1921.65|1912.35|1922.65|1913.35|1922.65|1913.35|1921.65|1912.35|3
1739416280000|2025-02-13 03:11:20|1923.15|1913.85|1922.15|1912.85|1923.15|1913.85|1922.15|1912.85|3
1739416290000|2025-02-13 03:11:30|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739416300000|2025-02-13 03:11:40|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739416310000|2025-02-13 03:11:50|1921.65|1912.35|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|2
1739416320000|2025-02-13 03:12:00|1922.65|1913.35|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|3
1739416330000|2025-02-13 03:12:10|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739416350000|2025-02-13 03:12:30|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739416360000|2025-02-13 03:12:40|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739416390000|2025-02-13 03:13:10|1922.15|1912.85|1920.65|1911.35|1922.15|1912.85|1920.65|1911.35|3
1739416400000|2025-02-13 03:13:20|1921.15|1911.85|1921.65|1912.35|1922.15|1912.85|1921.15|1911.85|4
1739416420000|2025-02-13 03:13:40|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739416450000|2025-02-13 03:14:10|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739416460000|2025-02-13 03:14:20|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739416480000|2025-02-13 03:14:40|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739416490000|2025-02-13 03:14:50|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739416500000|2025-02-13 03:15:00|1921.15|1911.85|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|3
1739416510000|2025-02-13 03:15:10|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739416520000|2025-02-13 03:15:20|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739416530000|2025-02-13 03:15:30|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739416540000|2025-02-13 03:15:40|1920.15|1910.85|1922.65|1913.35|1922.65|1913.35|1920.15|1910.85|4
1739416560000|2025-02-13 03:16:00|1923.15|1913.85|1923.15|1913.85|1924.15|1914.85|1923.15|1913.85|5
1739416570000|2025-02-13 03:16:10|1922.65|1913.35|1922.15|1912.85|1922.65|1913.35|1921.15|1911.85|8
1739416590000|2025-02-13 03:16:30|1921.15|1911.85|1922.15|1912.85|1922.15|1912.85|1921.15|1911.85|3
1739416600000|2025-02-13 03:16:40|1922.65|1913.35|1923.65|1914.35|1923.65|1914.35|1922.65|1913.35|3
1739416630000|2025-02-13 03:17:10|1924.15|1914.85|1925.15|1915.85|1925.15|1915.85|1923.65|1914.35|5
1739416640000|2025-02-13 03:17:20|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|3
1739416650000|2025-02-13 03:17:30|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739416660000|2025-02-13 03:17:40|1925.15|1915.85|1926.15|1916.85|1926.15|1916.85|1925.15|1915.85|3
1739416670000|2025-02-13 03:17:50|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1
1739416680000|2025-02-13 03:18:00|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739416690000|2025-02-13 03:18:10|1924.15|1914.85|1923.15|1913.85|1924.15|1914.85|1923.15|1913.85|2
1739416700000|2025-02-13 03:18:20|1923.65|1914.35|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|3
1739416710000|2025-02-13 03:18:30|1923.15|1913.85|1922.65|1913.35|1923.65|1914.35|1922.65|1913.35|4
1739416720000|2025-02-13 03:18:40|1922.15|1912.85|1923.65|1914.35|1923.65|1914.35|1922.15|1912.85|4
1739416730000|2025-02-13 03:18:50|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739416740000|2025-02-13 03:19:00|1923.65|1914.35|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|3
1739416750000|2025-02-13 03:19:10|1923.15|1913.85|1923.65|1914.35|1923.65|1914.35|1923.15|1913.85|2
1739416760000|2025-02-13 03:19:20|1922.65|1913.35|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|2
1739416780000|2025-02-13 03:19:40|1921.65|1912.35|1920.15|1910.85|1921.65|1912.35|1920.15|1910.85|6
1739416790000|2025-02-13 03:19:50|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739416810000|2025-02-13 03:20:10|1921.65|1912.35|1923.15|1913.85|1923.15|1913.85|1921.65|1912.35|6
1739416820000|2025-02-13 03:20:20|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.15|1913.85|3
1739416830000|2025-02-13 03:20:30|1924.15|1914.85|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|2
1739416840000|2025-02-13 03:20:40|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.15|1913.85|4
1739416850000|2025-02-13 03:20:50|1924.15|1914.85|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|2
1739416860000|2025-02-13 03:21:00|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739416870000|2025-02-13 03:21:10|1925.65|1916.35|1926.65|1917.35|1926.65|1917.35|1925.65|1916.35|3
1739416880000|2025-02-13 03:21:20|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|2
1739416890000|2025-02-13 03:21:30|1927.15|1917.85|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|2
1739416900000|2025-02-13 03:21:40|1928.15|1918.85|1928.15|1918.85|1929.15|1919.85|1928.15|1918.85|5
1739416910000|2025-02-13 03:21:50|1928.65|1919.35|1930.15|1920.85|1930.15|1920.85|1928.65|1919.35|4
1739416920000|2025-02-13 03:22:00|1929.65|1920.35|1931.15|1921.85|1931.15|1921.85|1929.65|1920.35|4
1739416930000|2025-02-13 03:22:10|1930.65|1921.35|1928.15|1918.85|1930.65|1921.35|1928.15|1918.85|6
1739416940000|2025-02-13 03:22:20|1928.65|1919.35|1926.65|1917.35|1928.65|1919.35|1926.65|1917.35|7
1739416950000|2025-02-13 03:22:30|1927.15|1917.85|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|2
1739416970000|2025-02-13 03:22:50|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1
1739416980000|2025-02-13 03:23:00|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739416990000|2025-02-13 03:23:10|1927.65|1918.35|1926.15|1916.85|1927.65|1918.35|1925.65|1916.35|5
1739417000000|2025-02-13 03:23:20|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|3
1739417010000|2025-02-13 03:23:30|1925.15|1915.85|1924.65|1915.35|1925.15|1915.85|1924.65|1915.35|2
1739417020000|2025-02-13 03:23:40|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|2
1739417030000|2025-02-13 03:23:50|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739417040000|2025-02-13 03:24:00|1923.65|1914.35|1922.15|1912.85|1923.65|1914.35|1922.15|1912.85|6
1739417050000|2025-02-13 03:24:10|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|2
1739417060000|2025-02-13 03:24:20|1922.15|1912.85|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|3
1739417070000|2025-02-13 03:24:30|1922.65|1913.35|1923.65|1914.35|1923.65|1914.35|1922.65|1913.35|3
1739417080000|2025-02-13 03:24:40|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1922.65|1913.35|3
1739417090000|2025-02-13 03:24:50|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739417100000|2025-02-13 03:25:00|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|4
1739417110000|2025-02-13 03:25:10|1922.65|1913.35|1923.15|1913.85|1923.15|1913.85|1922.65|1913.35|2
1739417120000|2025-02-13 03:25:20|1922.65|1913.35|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|2
1739417140000|2025-02-13 03:25:40|1922.65|1913.35|1923.15|1913.85|1923.15|1913.85|1922.65|1913.35|2
1739417150000|2025-02-13 03:25:50|1922.65|1913.35|1923.15|1913.85|1923.15|1913.85|1922.65|1913.35|2
1739417160000|2025-02-13 03:26:00|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739417170000|2025-02-13 03:26:10|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739417180000|2025-02-13 03:26:20|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739417190000|2025-02-13 03:26:30|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739417220000|2025-02-13 03:27:00|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739417240000|2025-02-13 03:27:20|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739417250000|2025-02-13 03:27:30|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739417260000|2025-02-13 03:27:40|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739417270000|2025-02-13 03:27:50|1919.65|1910.35|1917.65|1908.35|1919.65|1910.35|1917.65|1908.35|5
1739417280000|2025-02-13 03:28:00|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|5
1739417300000|2025-02-13 03:28:20|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|4
1739417310000|2025-02-13 03:28:30|1917.15|1907.85|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|3
1739417320000|2025-02-13 03:28:40|1916.65|1907.35|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|2
1739417330000|2025-02-13 03:28:50|1916.65|1907.35|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|2
1739417340000|2025-02-13 03:29:00|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|2
1739417350000|2025-02-13 03:29:10|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739417360000|2025-02-13 03:29:20|1918.65|1909.35|1919.65|1910.35|1919.65|1910.35|1918.65|1909.35|3
1739417370000|2025-02-13 03:29:30|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739417400000|2025-02-13 03:30:00|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|4
1739417410000|2025-02-13 03:30:10|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739417420000|2025-02-13 03:30:20|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|2
1739417430000|2025-02-13 03:30:30|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739417440000|2025-02-13 03:30:40|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739417450000|2025-02-13 03:30:50|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1919.15|1909.85|6
1739417460000|2025-02-13 03:31:00|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|2
1739417470000|2025-02-13 03:31:10|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739417480000|2025-02-13 03:31:20|1918.65|1909.35|1918.15|1908.85|1919.15|1909.85|1918.15|1908.85|4
1739417490000|2025-02-13 03:31:30|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.15|1908.85|4
1739417500000|2025-02-13 03:31:40|1919.65|1910.35|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|4
1739417510000|2025-02-13 03:31:50|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739417520000|2025-02-13 03:32:00|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1918.15|1908.85|7
1739417530000|2025-02-13 03:32:10|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739417540000|2025-02-13 03:32:20|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739417550000|2025-02-13 03:32:30|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739417560000|2025-02-13 03:32:40|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739417570000|2025-02-13 03:32:50|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|2
1739417580000|2025-02-13 03:33:00|1921.15|1911.85|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|3
1739417590000|2025-02-13 03:33:10|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739417600000|2025-02-13 03:33:20|1921.15|1911.85|1922.15|1912.85|1922.15|1912.85|1921.15|1911.85|3
1739417610000|2025-02-13 03:33:30|1922.65|1913.35|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|5
1739417620000|2025-02-13 03:33:40|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1921.15|1911.85|5
1739417630000|2025-02-13 03:33:50|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739417640000|2025-02-13 03:34:00|1921.15|1911.85|1920.15|1910.85|1921.65|1912.35|1920.15|1910.85|5
1739417660000|2025-02-13 03:34:20|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739417670000|2025-02-13 03:34:30|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739417680000|2025-02-13 03:34:40|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739417690000|2025-02-13 03:34:50|1921.65|1912.35|1920.15|1910.85|1921.65|1912.35|1920.15|1910.85|3
1739417710000|2025-02-13 03:35:10|1919.65|1910.35|1920.65|1911.35|1921.15|1911.85|1919.65|1910.35|5
1739417720000|2025-02-13 03:35:20|1921.15|1911.85|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|3
1739417730000|2025-02-13 03:35:30|1921.65|1912.35|1920.65|1911.35|1921.65|1912.35|1920.15|1910.85|7
1739417740000|2025-02-13 03:35:40|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|4
1739417750000|2025-02-13 03:35:50|1921.15|1911.85|1922.15|1912.85|1922.15|1912.85|1921.15|1911.85|2
1739417760000|2025-02-13 03:36:00|1922.65|1913.35|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|2
1739417770000|2025-02-13 03:36:10|1921.65|1912.35|1921.15|1911.85|1922.15|1912.85|1921.15|1911.85|4
1739417780000|2025-02-13 03:36:20|1921.65|1912.35|1921.65|1912.35|1922.15|1912.85|1921.15|1911.85|5
1739417790000|2025-02-13 03:36:30|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1921.15|1911.85|6
1739417800000|2025-02-13 03:36:40|1921.65|1912.35|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|4
1739417810000|2025-02-13 03:36:50|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739417820000|2025-02-13 03:37:00|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739417830000|2025-02-13 03:37:10|1921.65|1912.35|1922.15|1912.85|1922.15|1912.85|1921.15|1911.85|4
1739417840000|2025-02-13 03:37:20|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739417850000|2025-02-13 03:37:30|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|2
1739417860000|2025-02-13 03:37:40|1921.15|1911.85|1922.15|1912.85|1922.15|1912.85|1921.15|1911.85|5
1739417870000|2025-02-13 03:37:50|1921.15|1911.85|1922.15|1912.85|1922.15|1912.85|1921.15|1911.85|3
1739417880000|2025-02-13 03:38:00|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739417900000|2025-02-13 03:38:20|1923.15|1913.85|1924.15|1914.85|1924.15|1914.85|1923.15|1913.85|3
1739417910000|2025-02-13 03:38:30|1924.65|1915.35|1924.15|1914.85|1924.65|1915.35|1924.15|1914.85|2
1739417920000|2025-02-13 03:38:40|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739417940000|2025-02-13 03:39:00|1924.15|1914.85|1925.15|1915.85|1925.65|1916.35|1924.15|1914.85|9
1739417950000|2025-02-13 03:39:10|1925.65|1916.35|1924.15|1914.85|1925.65|1916.35|1924.15|1914.85|4
1739417960000|2025-02-13 03:39:20|1923.65|1914.35|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|3
1739417970000|2025-02-13 03:39:30|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739417980000|2025-02-13 03:39:40|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|5
1739418000000|2025-02-13 03:40:00|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739418010000|2025-02-13 03:40:10|1925.15|1915.85|1926.65|1917.35|1926.65|1917.35|1925.15|1915.85|4
1739418030000|2025-02-13 03:40:30|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1
1739418040000|2025-02-13 03:40:40|1925.65|1916.35|1926.15|1916.85|1926.15|1916.85|1925.15|1915.85|4
1739418050000|2025-02-13 03:40:50|1925.65|1916.35|1925.65|1916.35|1926.15|1916.85|1925.15|1915.85|5
1739418060000|2025-02-13 03:41:00|1926.15|1916.85|1925.15|1915.85|1926.15|1916.85|1925.15|1915.85|3
1739418070000|2025-02-13 03:41:10|1925.65|1916.35|1925.65|1916.35|1926.15|1916.85|1925.15|1915.85|5
1739418080000|2025-02-13 03:41:20|1925.15|1915.85|1925.15|1915.85|1925.65|1916.35|1925.15|1915.85|3
1739418100000|2025-02-13 03:41:40|1925.65|1916.35|1926.15|1916.85|1926.15|1916.85|1925.65|1916.35|2
1739418110000|2025-02-13 03:41:50|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1
1739418120000|2025-02-13 03:42:00|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|5
1739418130000|2025-02-13 03:42:10|1927.65|1918.35|1927.65|1918.35|1928.65|1919.35|1927.15|1917.85|7
1739418140000|2025-02-13 03:42:20|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739418150000|2025-02-13 03:42:30|1927.15|1917.85|1928.15|1918.85|1928.15|1918.85|1927.15|1917.85|3
1739418160000|2025-02-13 03:42:40|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|3
1739418170000|2025-02-13 03:42:50|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739418180000|2025-02-13 03:43:00|1926.65|1917.35|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|2
1739418190000|2025-02-13 03:43:10|1926.65|1917.35|1927.65|1918.35|1927.65|1918.35|1926.65|1917.35|3
1739418200000|2025-02-13 03:43:20|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|4
1739418210000|2025-02-13 03:43:30|1927.15|1917.85|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|2
1739418220000|2025-02-13 03:43:40|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|2
1739418240000|2025-02-13 03:44:00|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1925.65|1916.35|3
1739418250000|2025-02-13 03:44:10|1925.65|1916.35|1924.15|1914.85|1925.65|1916.35|1924.15|1914.85|8
1739418260000|2025-02-13 03:44:20|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739418280000|2025-02-13 03:44:40|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1924.65|1915.35|3
1739418290000|2025-02-13 03:44:50|1924.65|1915.35|1925.15|1915.85|1925.15|1915.85|1924.65|1915.35|2
1739418300000|2025-02-13 03:45:00|1924.65|1915.35|1925.65|1916.35|1926.15|1916.85|1924.65|1915.35|5
1739418310000|2025-02-13 03:45:10|1925.15|1915.85|1924.65|1915.35|1925.15|1915.85|1924.65|1915.35|4
1739418320000|2025-02-13 03:45:20|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.15|1913.85|4
1739418340000|2025-02-13 03:45:40|1924.15|1914.85|1924.65|1915.35|1924.65|1915.35|1923.65|1914.35|4
1739418350000|2025-02-13 03:45:50|1924.15|1914.85|1923.65|1914.35|1924.65|1915.35|1923.65|1914.35|4
1739418360000|2025-02-13 03:46:00|1923.15|1913.85|1923.65|1914.35|1923.65|1914.35|1923.15|1913.85|6
1739418370000|2025-02-13 03:46:10|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1921.65|1912.35|6
1739418380000|2025-02-13 03:46:20|1923.15|1913.85|1923.65|1914.35|1923.65|1914.35|1923.15|1913.85|2
1739418390000|2025-02-13 03:46:30|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|2
1739418400000|2025-02-13 03:46:40|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|2
1739418410000|2025-02-13 03:46:50|1924.15|1914.85|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|2
1739418420000|2025-02-13 03:47:00|1925.15|1915.85|1925.15|1915.85|1925.65|1916.35|1925.15|1915.85|3
1739418430000|2025-02-13 03:47:10|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|3
1739418440000|2025-02-13 03:47:20|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739418460000|2025-02-13 03:47:40|1924.65|1915.35|1924.15|1914.85|1924.65|1915.35|1924.15|1914.85|2
1739418470000|2025-02-13 03:47:50|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739418480000|2025-02-13 03:48:00|1924.15|1914.85|1925.15|1915.85|1925.15|1915.85|1924.15|1914.85|5
1739418490000|2025-02-13 03:48:10|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1
1739418510000|2025-02-13 03:48:30|1925.15|1915.85|1923.65|1914.35|1925.15|1915.85|1923.65|1914.35|6
1739418520000|2025-02-13 03:48:40|1923.15|1913.85|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|5
1739418530000|2025-02-13 03:48:50|1922.65|1913.35|1923.15|1913.85|1923.15|1913.85|1922.65|1913.35|4
1739418540000|2025-02-13 03:49:00|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739418550000|2025-02-13 03:49:10|1922.15|1912.85|1923.15|1913.85|1923.15|1913.85|1922.15|1912.85|3
1739418560000|2025-02-13 03:49:20|1923.65|1914.35|1922.65|1913.35|1923.65|1914.35|1922.65|1913.35|3
1739418580000|2025-02-13 03:49:40|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739418590000|2025-02-13 03:49:50|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739418600000|2025-02-13 03:50:00|1924.15|1914.85|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|2
1739418610000|2025-02-13 03:50:10|1925.15|1915.85|1924.65|1915.35|1925.15|1915.85|1924.65|1915.35|4
1739418620000|2025-02-13 03:50:20|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1924.65|1915.35|3
1739418640000|2025-02-13 03:50:40|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1
1739418660000|2025-02-13 03:51:00|1926.15|1916.85|1926.65|1917.35|1927.15|1917.85|1926.15|1916.85|4
1739418670000|2025-02-13 03:51:10|1927.15|1917.85|1928.15|1918.85|1928.65|1919.35|1927.15|1917.85|5
1739418680000|2025-02-13 03:51:20|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|3
1739418690000|2025-02-13 03:51:30|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739418700000|2025-02-13 03:51:40|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739418710000|2025-02-13 03:51:50|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739418720000|2025-02-13 03:52:00|1928.65|1919.35|1930.15|1920.85|1930.65|1921.35|1928.65|1919.35|8
1739418730000|2025-02-13 03:52:10|1930.65|1921.35|1929.15|1919.85|1930.65|1921.35|1929.15|1919.85|4
1739418740000|2025-02-13 03:52:20|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739418750000|2025-02-13 03:52:30|1929.15|1919.85|1928.65|1919.35|1929.15|1919.85|1928.65|1919.35|2
1739418760000|2025-02-13 03:52:40|1929.15|1919.85|1928.65|1919.35|1929.15|1919.85|1928.65|1919.35|2
1739418770000|2025-02-13 03:52:50|1929.15|1919.85|1928.65|1919.35|1929.15|1919.85|1928.65|1919.35|2
1739418780000|2025-02-13 03:53:00|1929.15|1919.85|1928.65|1919.35|1929.15|1919.85|1927.65|1918.35|6
1739418810000|2025-02-13 03:53:30|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|3
1739418820000|2025-02-13 03:53:40|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739418840000|2025-02-13 03:54:00|1928.15|1918.85|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|4
1739418850000|2025-02-13 03:54:10|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739418870000|2025-02-13 03:54:30|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|3
1739418880000|2025-02-13 03:54:40|1928.15|1918.85|1927.15|1917.85|1928.15|1918.85|1927.15|1917.85|3
1739418900000|2025-02-13 03:55:00|1926.65|1917.35|1926.15|1916.85|1926.65|1917.35|1925.65|1916.35|4
1739418910000|2025-02-13 03:55:10|1926.65|1917.35|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|2
1739418920000|2025-02-13 03:55:20|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1
1739418930000|2025-02-13 03:55:30|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1925.65|1916.35|3
1739418940000|2025-02-13 03:55:40|1925.65|1916.35|1926.15|1916.85|1926.15|1916.85|1925.65|1916.35|4
1739418950000|2025-02-13 03:55:50|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|7
1739418960000|2025-02-13 03:56:00|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739418970000|2025-02-13 03:56:10|1925.15|1915.85|1925.15|1915.85|1925.65|1916.35|1925.15|1915.85|3
1739418980000|2025-02-13 03:56:20|1924.65|1915.35|1925.65|1916.35|1925.65|1916.35|1924.65|1915.35|3
1739418990000|2025-02-13 03:56:30|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|3
1739419000000|2025-02-13 03:56:40|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739419010000|2025-02-13 03:56:50|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739419030000|2025-02-13 03:57:10|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|2
1739419040000|2025-02-13 03:57:20|1927.15|1917.85|1927.65|1918.35|1928.15|1918.85|1927.15|1917.85|4
1739419050000|2025-02-13 03:57:30|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|2
1739419060000|2025-02-13 03:57:40|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|2
1739419070000|2025-02-13 03:57:50|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|2
1739419090000|2025-02-13 03:58:10|1927.15|1917.85|1926.15|1916.85|1927.15|1917.85|1926.15|1916.85|2
1739419100000|2025-02-13 03:58:20|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|3
1739419120000|2025-02-13 03:58:40|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|4
1739419130000|2025-02-13 03:58:50|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1
1739419140000|2025-02-13 03:59:00|1926.65|1917.35|1925.65|1916.35|1926.65|1917.35|1925.65|1916.35|3
1739419150000|2025-02-13 03:59:10|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739419160000|2025-02-13 03:59:20|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|2
1739419170000|2025-02-13 03:59:30|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739419190000|2025-02-13 03:59:50|1927.65|1918.35|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|2
1739419200000|2025-02-13 04:00:00|1928.65|1919.35|1929.65|1920.35|1930.15|1920.85|1928.65|1919.35|7
1739419210000|2025-02-13 04:00:10|1930.15|1920.85|1929.65|1920.35|1930.65|1921.35|1929.15|1919.85|10
1739419220000|2025-02-13 04:00:20|1929.15|1919.85|1927.65|1918.35|1929.15|1919.85|1927.65|1918.35|8
1739419230000|2025-02-13 04:00:30|1928.15|1918.85|1929.15|1919.85|1929.15|1919.85|1927.65|1918.35|9
1739419240000|2025-02-13 04:00:40|1929.65|1920.35|1929.65|1920.35|1930.15|1920.85|1929.65|1920.35|5
1739419250000|2025-02-13 04:00:50|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1928.15|1918.85|5
1739419260000|2025-02-13 04:01:00|1928.65|1919.35|1928.15|1918.85|1928.65|1919.35|1927.15|1917.85|6
1739419270000|2025-02-13 04:01:10|1927.65|1918.35|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|4
1739419280000|2025-02-13 04:01:20|1927.65|1918.35|1927.15|1917.85|1928.15|1918.85|1927.15|1917.85|4
1739419290000|2025-02-13 04:01:30|1926.65|1917.35|1926.15|1916.85|1927.15|1917.85|1926.15|1916.85|4
1739419300000|2025-02-13 04:01:40|1925.65|1916.35|1926.65|1917.35|1926.65|1917.35|1925.15|1915.85|5
1739419310000|2025-02-13 04:01:50|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739419320000|2025-02-13 04:02:00|1926.65|1917.35|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|2
1739419330000|2025-02-13 04:02:10|1927.65|1918.35|1927.65|1918.35|1928.15|1918.85|1927.15|1917.85|5
1739419340000|2025-02-13 04:02:20|1927.15|1917.85|1927.15|1917.85|1927.65|1918.35|1927.15|1917.85|3
1739419350000|2025-02-13 04:02:30|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|2
1739419360000|2025-02-13 04:02:40|1927.15|1917.85|1926.15|1916.85|1927.15|1917.85|1926.15|1916.85|7
1739419370000|2025-02-13 04:02:50|1925.65|1916.35|1925.15|1915.85|1925.65|1916.35|1925.15|1915.85|4
1739419380000|2025-02-13 04:03:00|1925.65|1916.35|1925.15|1915.85|1925.65|1916.35|1925.15|1915.85|2
1739419390000|2025-02-13 04:03:10|1924.65|1915.35|1924.15|1914.85|1924.65|1915.35|1923.65|1914.35|8
1739419400000|2025-02-13 04:03:20|1923.65|1914.35|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|3
1739419410000|2025-02-13 04:03:30|1923.15|1913.85|1922.15|1912.85|1923.15|1913.85|1922.15|1912.85|3
1739419420000|2025-02-13 04:03:40|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739419440000|2025-02-13 04:04:00|1923.15|1913.85|1922.15|1912.85|1923.15|1913.85|1922.15|1912.85|3
1739419450000|2025-02-13 04:04:10|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|3
1739419460000|2025-02-13 04:04:20|1921.15|1911.85|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|3
1739419470000|2025-02-13 04:04:30|1921.65|1912.35|1922.65|1913.35|1922.65|1913.35|1921.65|1912.35|3
1739419480000|2025-02-13 04:04:40|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|2
1739419490000|2025-02-13 04:04:50|1922.15|1912.85|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|2
1739419500000|2025-02-13 04:05:00|1922.15|1912.85|1921.65|1912.35|1922.65|1913.35|1921.65|1912.35|8
1739419510000|2025-02-13 04:05:10|1921.15|1911.85|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|3
1739419520000|2025-02-13 04:05:20|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|8
1739419530000|2025-02-13 04:05:30|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|3
1739419550000|2025-02-13 04:05:50|1920.15|1910.85|1919.65|1910.35|1920.65|1911.35|1919.65|1910.35|4
1739419570000|2025-02-13 04:06:10|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739419580000|2025-02-13 04:06:20|1920.15|1910.85|1919.65|1910.35|1920.65|1911.35|1919.65|1910.35|4
1739419600000|2025-02-13 04:06:40|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739419610000|2025-02-13 04:06:50|1921.15|1911.85|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|3
1739419620000|2025-02-13 04:07:00|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739419640000|2025-02-13 04:07:20|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1920.65|1911.35|4
1739419650000|2025-02-13 04:07:30|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739419670000|2025-02-13 04:07:50|1921.65|1912.35|1919.65|1910.35|1921.65|1912.35|1919.65|1910.35|5
1739419680000|2025-02-13 04:08:00|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739419700000|2025-02-13 04:08:20|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739419710000|2025-02-13 04:08:30|1920.15|1910.85|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|3
1739419720000|2025-02-13 04:08:40|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739419730000|2025-02-13 04:08:50|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739419740000|2025-02-13 04:09:00|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|4
1739419760000|2025-02-13 04:09:20|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739419770000|2025-02-13 04:09:30|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739419790000|2025-02-13 04:09:50|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739419800000|2025-02-13 04:10:00|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739419810000|2025-02-13 04:10:10|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|4
1739419820000|2025-02-13 04:10:20|1921.15|1911.85|1921.15|1911.85|1921.65|1912.35|1920.65|1911.35|5
1739419830000|2025-02-13 04:10:30|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739419840000|2025-02-13 04:10:40|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|3
1739419850000|2025-02-13 04:10:50|1922.15|1912.85|1921.15|1911.85|1922.15|1912.85|1920.65|1911.35|5
1739419860000|2025-02-13 04:11:00|1921.65|1912.35|1920.65|1911.35|1921.65|1912.35|1920.65|1911.35|3
1739419870000|2025-02-13 04:11:10|1920.15|1910.85|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|3
1739419880000|2025-02-13 04:11:20|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|3
1739419890000|2025-02-13 04:11:30|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739419910000|2025-02-13 04:11:50|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739419930000|2025-02-13 04:12:10|1921.15|1911.85|1922.15|1912.85|1922.15|1912.85|1921.15|1911.85|3
1739419940000|2025-02-13 04:12:20|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739419950000|2025-02-13 04:12:30|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739419960000|2025-02-13 04:12:40|1923.65|1914.35|1924.15|1914.85|1924.15|1914.85|1923.65|1914.35|2
1739419970000|2025-02-13 04:12:50|1924.65|1915.35|1923.65|1914.35|1924.65|1915.35|1923.65|1914.35|5
1739419980000|2025-02-13 04:13:00|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|2
1739419990000|2025-02-13 04:13:10|1922.15|1912.85|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|2
1739420010000|2025-02-13 04:13:30|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|2
1739420020000|2025-02-13 04:13:40|1922.15|1912.85|1922.15|1912.85|1922.65|1913.35|1921.65|1912.35|5
1739420030000|2025-02-13 04:13:50|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739420100000|2025-02-13 04:15:00|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|3
1739420110000|2025-02-13 04:15:10|1922.65|1913.35|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|2
1739420120000|2025-02-13 04:15:20|1921.65|1912.35|1920.65|1911.35|1921.65|1912.35|1920.65|1911.35|3
1739420130000|2025-02-13 04:15:30|1920.15|1910.85|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|3
1739420140000|2025-02-13 04:15:40|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|2
1739420170000|2025-02-13 04:16:10|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|2
1739420180000|2025-02-13 04:16:20|1920.65|1911.35|1922.15|1912.85|1922.15|1912.85|1920.65|1911.35|6
1739420200000|2025-02-13 04:16:40|1921.65|1912.35|1919.65|1910.35|1921.65|1912.35|1919.65|1910.35|5
1739420210000|2025-02-13 04:16:50|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739420230000|2025-02-13 04:17:10|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739420240000|2025-02-13 04:17:20|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739420250000|2025-02-13 04:17:30|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739420260000|2025-02-13 04:17:40|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739420280000|2025-02-13 04:18:00|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|4
1739420290000|2025-02-13 04:18:10|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|2
1739420310000|2025-02-13 04:18:30|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739420320000|2025-02-13 04:18:40|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739420330000|2025-02-13 04:18:50|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739420340000|2025-02-13 04:19:00|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739420350000|2025-02-13 04:19:10|1920.15|1910.85|1921.15|1911.85|1921.15|1911.85|1919.65|1910.35|7
1739420360000|2025-02-13 04:19:20|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739420370000|2025-02-13 04:19:30|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.15|1910.85|4
1739420380000|2025-02-13 04:19:40|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739420390000|2025-02-13 04:19:50|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|5
1739420400000|2025-02-13 04:20:00|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739420420000|2025-02-13 04:20:20|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739420440000|2025-02-13 04:20:40|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.15|1910.85|4
1739420450000|2025-02-13 04:20:50|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739420460000|2025-02-13 04:21:00|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739420480000|2025-02-13 04:21:20|1920.15|1910.85|1921.15|1911.85|1921.15|1911.85|1920.15|1910.85|5
1739420490000|2025-02-13 04:21:30|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739420500000|2025-02-13 04:21:40|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739420520000|2025-02-13 04:22:00|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739420530000|2025-02-13 04:22:10|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739420540000|2025-02-13 04:22:20|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739420550000|2025-02-13 04:22:30|1918.15|1908.85|1919.15|1909.85|1919.15|1909.85|1918.15|1908.85|3
1739420560000|2025-02-13 04:22:40|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739420580000|2025-02-13 04:23:00|1920.15|1910.85|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|5
1739420610000|2025-02-13 04:23:30|1918.65|1909.35|1917.65|1908.35|1918.65|1909.35|1917.65|1908.35|5
1739420630000|2025-02-13 04:23:50|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739420640000|2025-02-13 04:24:00|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739420650000|2025-02-13 04:24:10|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739420660000|2025-02-13 04:24:20|1918.65|1909.35|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|3
1739420670000|2025-02-13 04:24:30|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|6
1739420690000|2025-02-13 04:24:50|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739420710000|2025-02-13 04:25:10|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739420720000|2025-02-13 04:25:20|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1917.65|1908.35|6
1739420730000|2025-02-13 04:25:30|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|4
1739420740000|2025-02-13 04:25:40|1919.15|1909.85|1920.15|1910.85|1920.15|1910.85|1919.15|1909.85|3
1739420750000|2025-02-13 04:25:50|1919.65|1910.35|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|4
1739420760000|2025-02-13 04:26:00|1918.65|1909.35|1917.65|1908.35|1918.65|1909.35|1917.15|1907.85|5
1739420770000|2025-02-13 04:26:10|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1917.65|1908.35|4
1739420780000|2025-02-13 04:26:20|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739420790000|2025-02-13 04:26:30|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739420810000|2025-02-13 04:26:50|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|3
1739420820000|2025-02-13 04:27:00|1917.15|1907.85|1918.65|1909.35|1918.65|1909.35|1917.15|1907.85|6
1739420830000|2025-02-13 04:27:10|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|2
1739420840000|2025-02-13 04:27:20|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|4
1739420860000|2025-02-13 04:27:40|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739420880000|2025-02-13 04:28:00|1917.15|1907.85|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|3
1739420890000|2025-02-13 04:28:10|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|5
1739420900000|2025-02-13 04:28:20|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|3
1739420910000|2025-02-13 04:28:30|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|4
1739420920000|2025-02-13 04:28:40|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|2
1739420930000|2025-02-13 04:28:50|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739420940000|2025-02-13 04:29:00|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|2
1739420950000|2025-02-13 04:29:10|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739420960000|2025-02-13 04:29:20|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739420970000|2025-02-13 04:29:30|1917.15|1907.85|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|3
1739420990000|2025-02-13 04:29:50|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|5
1739421000000|2025-02-13 04:30:00|1917.15|1907.85|1917.15|1907.85|1918.15|1908.85|1917.15|1907.85|7
1739421010000|2025-02-13 04:30:10|1916.65|1907.35|1916.65|1907.35|1917.15|1907.85|1916.15|1906.85|5
1739421020000|2025-02-13 04:30:20|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739421030000|2025-02-13 04:30:30|1915.15|1905.85|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|3
1739421060000|2025-02-13 04:31:00|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|4
1739421070000|2025-02-13 04:31:10|1913.65|1904.35|1913.65|1904.35|1914.15|1904.85|1913.15|1903.85|5
1739421080000|2025-02-13 04:31:20|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739421110000|2025-02-13 04:31:50|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.15|1902.85|6
1739421120000|2025-02-13 04:32:00|1912.65|1903.35|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|3
1739421130000|2025-02-13 04:32:10|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|3
1739421140000|2025-02-13 04:32:20|1912.65|1903.35|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|3
1739421150000|2025-02-13 04:32:30|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739421170000|2025-02-13 04:32:50|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|3
1739421180000|2025-02-13 04:33:00|1911.65|1902.35|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|5
1739421190000|2025-02-13 04:33:10|1912.15|1902.85|1912.65|1903.35|1913.15|1903.85|1912.15|1902.85|4
1739421200000|2025-02-13 04:33:20|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739421220000|2025-02-13 04:33:40|1910.15|1900.85|1909.65|1900.35|1910.15|1900.85|1909.65|1900.35|2
1739421230000|2025-02-13 04:33:50|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739421260000|2025-02-13 04:34:20|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739421270000|2025-02-13 04:34:30|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739421280000|2025-02-13 04:34:40|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|2
1739421320000|2025-02-13 04:35:20|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|3
1739421330000|2025-02-13 04:35:30|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.15|1897.85|4
1739421340000|2025-02-13 04:35:40|1907.15|1897.85|1908.15|1898.85|1908.15|1898.85|1907.15|1897.85|3
1739421360000|2025-02-13 04:36:00|1909.15|1899.85|1909.15|1899.85|1910.15|1900.85|1908.65|1899.35|7
1739421370000|2025-02-13 04:36:10|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|3
1739421380000|2025-02-13 04:36:20|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.15|1897.85|6
1739421390000|2025-02-13 04:36:30|1908.15|1898.85|1909.15|1899.85|1909.15|1899.85|1908.15|1898.85|3
1739421400000|2025-02-13 04:36:40|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739421410000|2025-02-13 04:36:50|1910.15|1900.85|1909.65|1900.35|1910.15|1900.85|1909.15|1899.85|3
1739421420000|2025-02-13 04:37:00|1910.15|1900.85|1908.15|1898.85|1910.15|1900.85|1908.15|1898.85|5
1739421430000|2025-02-13 04:37:10|1908.65|1899.35|1907.15|1897.85|1908.65|1899.35|1907.15|1897.85|4
1739421450000|2025-02-13 04:37:30|1907.65|1898.35|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|3
1739421460000|2025-02-13 04:37:40|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|3
1739421470000|2025-02-13 04:37:50|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739421480000|2025-02-13 04:38:00|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739421500000|2025-02-13 04:38:20|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|2
1739421510000|2025-02-13 04:38:30|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739421520000|2025-02-13 04:38:40|1907.65|1898.35|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|3
1739421530000|2025-02-13 04:38:50|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739421540000|2025-02-13 04:39:00|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739421550000|2025-02-13 04:39:10|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|2
1739421560000|2025-02-13 04:39:20|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739421570000|2025-02-13 04:39:30|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|4
1739421580000|2025-02-13 04:39:40|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739421590000|2025-02-13 04:39:50|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739421600000|2025-02-13 04:40:00|1909.65|1900.35|1909.65|1900.35|1910.15|1900.85|1909.65|1900.35|5
1739421610000|2025-02-13 04:40:10|1910.15|1900.85|1909.15|1899.85|1910.65|1901.35|1909.15|1899.85|4
1739421620000|2025-02-13 04:40:20|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739421630000|2025-02-13 04:40:30|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739421640000|2025-02-13 04:40:40|1907.65|1898.35|1908.65|1899.35|1908.65|1899.35|1907.65|1898.35|3
1739421650000|2025-02-13 04:40:50|1908.15|1898.85|1908.15|1898.85|1909.15|1899.85|1908.15|1898.85|5
1739421660000|2025-02-13 04:41:00|1907.65|1898.35|1909.15|1899.85|1909.65|1900.35|1907.65|1898.35|8
1739421670000|2025-02-13 04:41:10|1908.65|1899.35|1909.65|1900.35|1909.65|1900.35|1908.65|1899.35|5
1739421680000|2025-02-13 04:41:20|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1909.65|1900.35|6
1739421690000|2025-02-13 04:41:30|1910.15|1900.85|1909.65|1900.35|1910.15|1900.85|1909.65|1900.35|2
1739421700000|2025-02-13 04:41:40|1909.15|1899.85|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|2
1739421710000|2025-02-13 04:41:50|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739421730000|2025-02-13 04:42:10|1910.15|1900.85|1909.15|1899.85|1910.15|1900.85|1909.15|1899.85|3
1739421740000|2025-02-13 04:42:20|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|5
1739421750000|2025-02-13 04:42:30|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739421760000|2025-02-13 04:42:40|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|2
1739421770000|2025-02-13 04:42:50|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|3
1739421780000|2025-02-13 04:43:00|1909.65|1900.35|1911.65|1902.35|1911.65|1902.35|1909.65|1900.35|9
1739421790000|2025-02-13 04:43:10|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739421800000|2025-02-13 04:43:20|1911.15|1901.85|1912.65|1903.35|1912.65|1903.35|1911.15|1901.85|7
1739421810000|2025-02-13 04:43:30|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739421820000|2025-02-13 04:43:40|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|2
1739421850000|2025-02-13 04:44:10|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|2
1739421890000|2025-02-13 04:44:50|1911.65|1902.35|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|3
1739421900000|2025-02-13 04:45:00|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|2
1739421910000|2025-02-13 04:45:10|1912.15|1902.85|1911.65|1902.35|1912.65|1903.35|1911.65|1902.35|4
1739421920000|2025-02-13 04:45:20|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|2
1739421930000|2025-02-13 04:45:30|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1909.65|1900.35|4
1739421960000|2025-02-13 04:46:00|1910.15|1900.85|1910.15|1900.85|1910.65|1901.35|1909.65|1900.35|5
1739421970000|2025-02-13 04:46:10|1909.65|1900.35|1910.15|1900.85|1910.65|1901.35|1909.65|1900.35|4
1739421980000|2025-02-13 04:46:20|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|3
1739421990000|2025-02-13 04:46:30|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739422000000|2025-02-13 04:46:40|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.15|1900.85|4
1739422010000|2025-02-13 04:46:50|1910.15|1900.85|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|3
1739422020000|2025-02-13 04:47:00|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|3
1739422030000|2025-02-13 04:47:10|1910.15|1900.85|1911.15|1901.85|1911.15|1901.85|1910.15|1900.85|3
1739422040000|2025-02-13 04:47:20|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|3
1739422050000|2025-02-13 04:47:30|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|4
1739422060000|2025-02-13 04:47:40|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|3
1739422070000|2025-02-13 04:47:50|1911.65|1902.35|1911.15|1901.85|1911.65|1902.35|1910.65|1901.35|6
1739422080000|2025-02-13 04:48:00|1910.65|1901.35|1909.15|1899.85|1910.65|1901.35|1909.15|1899.85|4
1739422090000|2025-02-13 04:48:10|1909.65|1900.35|1908.15|1898.85|1909.65|1900.35|1908.15|1898.85|5
1739422100000|2025-02-13 04:48:20|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739422140000|2025-02-13 04:49:00|1906.65|1897.35|1907.65|1898.35|1907.65|1898.35|1906.65|1897.35|3
1739422150000|2025-02-13 04:49:10|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|2
1739422160000|2025-02-13 04:49:20|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739422190000|2025-02-13 04:49:50|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739422200000|2025-02-13 04:50:00|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|3
1739422210000|2025-02-13 04:50:10|1908.65|1899.35|1909.65|1900.35|1909.65|1900.35|1908.65|1899.35|5
1739422220000|2025-02-13 04:50:20|1909.15|1899.85|1909.65|1900.35|1909.65|1900.35|1908.65|1899.35|4
1739422230000|2025-02-13 04:50:30|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.15|1898.85|6
1739422240000|2025-02-13 04:50:40|1908.15|1898.85|1903.65|1894.35|1908.15|1898.85|1903.65|1894.35|8
1739422250000|2025-02-13 04:50:50|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739422260000|2025-02-13 04:51:00|1904.65|1895.35|1906.65|1897.35|1907.15|1897.85|1904.65|1895.35|7
1739422270000|2025-02-13 04:51:10|1907.15|1897.85|1907.15|1897.85|1907.65|1898.35|1906.65|1897.35|5
1739422280000|2025-02-13 04:51:20|1907.65|1898.35|1906.65|1897.35|1908.15|1898.85|1906.65|1897.35|5
1739422290000|2025-02-13 04:51:30|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1905.65|1896.35|7
1739422300000|2025-02-13 04:51:40|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|3
1739422310000|2025-02-13 04:51:50|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|3
1739422320000|2025-02-13 04:52:00|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739422330000|2025-02-13 04:52:10|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739422340000|2025-02-13 04:52:20|1904.15|1894.85|1904.65|1895.35|1905.15|1895.85|1903.65|1894.35|5
1739422350000|2025-02-13 04:52:30|1905.65|1896.35|1904.65|1895.35|1905.65|1896.35|1904.65|1895.35|5
1739422360000|2025-02-13 04:52:40|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739422380000|2025-02-13 04:53:00|1906.15|1896.85|1905.65|1896.35|1906.65|1897.35|1905.65|1896.35|3
1739422390000|2025-02-13 04:53:10|1906.15|1896.85|1905.15|1895.85|1906.65|1897.35|1905.15|1895.85|7
1739422400000|2025-02-13 04:53:20|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739422410000|2025-02-13 04:53:30|1904.65|1895.35|1903.65|1894.35|1904.65|1895.35|1903.65|1894.35|2
1739422420000|2025-02-13 04:53:40|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|2
1739422430000|2025-02-13 04:53:50|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739422440000|2025-02-13 04:54:00|1902.15|1892.85|1903.65|1894.35|1903.65|1894.35|1902.15|1892.85|4
1739422480000|2025-02-13 04:54:40|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739422490000|2025-02-13 04:54:50|1904.15|1894.85|1903.15|1893.85|1904.15|1894.85|1902.65|1893.35|5
1739422500000|2025-02-13 04:55:00|1903.65|1894.35|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|3
1739422520000|2025-02-13 04:55:20|1902.65|1893.35|1901.65|1892.35|1902.65|1893.35|1901.65|1892.35|5
1739422530000|2025-02-13 04:55:30|1901.15|1891.85|1899.15|1889.85|1901.15|1891.85|1899.15|1889.85|4
1739422540000|2025-02-13 04:55:40|1899.65|1890.35|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|4
1739422560000|2025-02-13 04:56:00|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|4
1739422570000|2025-02-13 04:56:10|1899.65|1890.35|1898.65|1889.35|1899.65|1890.35|1898.65|1889.35|5
1739422580000|2025-02-13 04:56:20|1897.65|1888.35|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|3
1739422590000|2025-02-13 04:56:30|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1897.65|1888.35|3
1739422600000|2025-02-13 04:56:40|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1898.65|1889.35|4
1739422610000|2025-02-13 04:56:50|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739422620000|2025-02-13 04:57:00|1900.15|1890.85|1901.65|1892.35|1901.65|1892.35|1900.15|1890.85|7
1739422630000|2025-02-13 04:57:10|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739422640000|2025-02-13 04:57:20|1901.65|1892.35|1902.65|1893.35|1902.65|1893.35|1901.65|1892.35|4
1739422650000|2025-02-13 04:57:30|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739422660000|2025-02-13 04:57:40|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739422670000|2025-02-13 04:57:50|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1901.65|1892.35|4
1739422680000|2025-02-13 04:58:00|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|3
1739422690000|2025-02-13 04:58:10|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|6
1739422700000|2025-02-13 04:58:20|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739422720000|2025-02-13 04:58:40|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739422750000|2025-02-13 04:59:10|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739422770000|2025-02-13 04:59:30|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739422780000|2025-02-13 04:59:40|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739422790000|2025-02-13 04:59:50|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739422800000|2025-02-13 05:00:00|1903.15|1893.85|1902.65|1893.35|1903.65|1894.35|1902.65|1893.35|4
1739422810000|2025-02-13 05:00:10|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1901.65|1892.35|3
1739422820000|2025-02-13 05:00:20|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739422840000|2025-02-13 05:00:40|1902.65|1893.35|1901.65|1892.35|1902.65|1893.35|1901.65|1892.35|3
1739422850000|2025-02-13 05:00:50|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739422860000|2025-02-13 05:01:00|1901.15|1891.85|1900.65|1891.35|1901.65|1892.35|1900.65|1891.35|4
1739422870000|2025-02-13 05:01:10|1900.15|1890.85|1899.65|1890.35|1900.65|1891.35|1899.65|1890.35|3
1739422880000|2025-02-13 05:01:20|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1898.65|1889.35|6
1739422890000|2025-02-13 05:01:30|1900.15|1890.85|1898.65|1889.35|1900.15|1890.85|1898.65|1889.35|4
1739422910000|2025-02-13 05:01:50|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739422920000|2025-02-13 05:02:00|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739422930000|2025-02-13 05:02:10|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739422940000|2025-02-13 05:02:20|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739422950000|2025-02-13 05:02:30|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739422960000|2025-02-13 05:02:40|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739422970000|2025-02-13 05:02:50|1900.65|1891.35|1898.15|1888.85|1900.65|1891.35|1898.15|1888.85|6
1739422980000|2025-02-13 05:03:00|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|6
1739422990000|2025-02-13 05:03:10|1896.15|1886.85|1896.65|1887.35|1897.15|1887.85|1895.65|1886.35|10
1739423010000|2025-02-13 05:03:30|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739423020000|2025-02-13 05:03:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739423030000|2025-02-13 05:03:50|1897.65|1888.35|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|3
1739423040000|2025-02-13 05:04:00|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739423050000|2025-02-13 05:04:10|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.65|1887.35|3
1739423060000|2025-02-13 05:04:20|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739423070000|2025-02-13 05:04:30|1897.15|1887.85|1896.65|1887.35|1897.65|1888.35|1896.15|1886.85|6
1739423080000|2025-02-13 05:04:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739423090000|2025-02-13 05:04:50|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739423100000|2025-02-13 05:05:00|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739423110000|2025-02-13 05:05:10|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|4
1739423120000|2025-02-13 05:05:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739423140000|2025-02-13 05:05:40|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739423150000|2025-02-13 05:05:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739423160000|2025-02-13 05:06:00|1898.65|1889.35|1897.15|1887.85|1899.15|1889.85|1897.15|1887.85|6
1739423170000|2025-02-13 05:06:10|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739423180000|2025-02-13 05:06:20|1897.15|1887.85|1898.65|1889.35|1898.65|1889.35|1897.15|1887.85|3
1739423190000|2025-02-13 05:06:30|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.15|1887.85|6
1739423200000|2025-02-13 05:06:40|1897.15|1887.85|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|3
1739423210000|2025-02-13 05:06:50|1896.65|1887.35|1895.15|1885.85|1896.65|1887.35|1895.15|1885.85|4
1739423220000|2025-02-13 05:07:00|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|3
1739423230000|2025-02-13 05:07:10|1896.15|1886.85|1895.15|1885.85|1896.65|1887.35|1895.15|1885.85|7
1739423250000|2025-02-13 05:07:30|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|2
1739423270000|2025-02-13 05:07:50|1892.15|1882.85|1891.65|1882.35|1892.65|1883.35|1891.65|1882.35|5
1739423280000|2025-02-13 05:08:00|1892.15|1882.85|1891.65|1882.35|1892.65|1883.35|1891.65|1882.35|7
1739423290000|2025-02-13 05:08:10|1892.15|1882.85|1891.65|1882.35|1892.65|1883.35|1891.65|1882.35|4
1739423300000|2025-02-13 05:08:20|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739423310000|2025-02-13 05:08:30|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1892.65|1883.35|4
1739423320000|2025-02-13 05:08:40|1893.15|1883.85|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|4
1739423330000|2025-02-13 05:08:50|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739423340000|2025-02-13 05:09:00|1894.15|1884.85|1896.65|1887.35|1896.65|1887.35|1894.15|1884.85|6
1739423350000|2025-02-13 05:09:10|1896.15|1886.85|1895.65|1886.35|1896.65|1887.35|1895.15|1885.85|8
1739423360000|2025-02-13 05:09:20|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739423370000|2025-02-13 05:09:30|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739423380000|2025-02-13 05:09:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739423390000|2025-02-13 05:09:50|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739423400000|2025-02-13 05:10:00|1895.15|1885.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|4
1739423410000|2025-02-13 05:10:10|1896.15|1886.85|1894.65|1885.35|1896.65|1887.35|1894.65|1885.35|6
1739423420000|2025-02-13 05:10:20|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|4
1739423430000|2025-02-13 05:10:30|1893.15|1883.85|1894.65|1885.35|1894.65|1885.35|1893.15|1883.85|4
1739423450000|2025-02-13 05:10:50|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739423460000|2025-02-13 05:11:00|1895.15|1885.85|1893.65|1884.35|1895.15|1885.85|1893.65|1884.35|6
1739423470000|2025-02-13 05:11:10|1893.15|1883.85|1894.65|1885.35|1894.65|1885.35|1893.15|1883.85|3
1739423480000|2025-02-13 05:11:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739423490000|2025-02-13 05:11:30|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739423500000|2025-02-13 05:11:40|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739423510000|2025-02-13 05:11:50|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739423520000|2025-02-13 05:12:00|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|5
1739423530000|2025-02-13 05:12:10|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.15|1886.85|5
1739423540000|2025-02-13 05:12:20|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739423550000|2025-02-13 05:12:30|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739423560000|2025-02-13 05:12:40|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|4
1739423570000|2025-02-13 05:12:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|5
1739423580000|2025-02-13 05:13:00|1897.65|1888.35|1899.15|1889.85|1899.15|1889.85|1897.65|1888.35|4
1739423590000|2025-02-13 05:13:10|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739423600000|2025-02-13 05:13:20|1900.65|1891.35|1901.65|1892.35|1901.65|1892.35|1900.65|1891.35|3
1739423610000|2025-02-13 05:13:30|1901.15|1891.85|1902.65|1893.35|1902.65|1893.35|1900.15|1890.85|8
1739423620000|2025-02-13 05:13:40|1902.15|1892.85|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|3
1739423630000|2025-02-13 05:13:50|1901.65|1892.35|1902.65|1893.35|1902.65|1893.35|1901.65|1892.35|3
1739423640000|2025-02-13 05:14:00|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739423650000|2025-02-13 05:14:10|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739423660000|2025-02-13 05:14:20|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739423670000|2025-02-13 05:14:30|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739423690000|2025-02-13 05:14:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739423700000|2025-02-13 05:15:00|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739423710000|2025-02-13 05:15:10|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|2
1739423720000|2025-02-13 05:15:20|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739423740000|2025-02-13 05:15:40|1901.15|1891.85|1900.65|1891.35|1901.65|1892.35|1900.65|1891.35|4
1739423750000|2025-02-13 05:15:50|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739423760000|2025-02-13 05:16:00|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|4
1739423770000|2025-02-13 05:16:10|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739423780000|2025-02-13 05:16:20|1902.65|1893.35|1901.15|1891.85|1902.65|1893.35|1900.15|1890.85|8
1739423790000|2025-02-13 05:16:30|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739423800000|2025-02-13 05:16:40|1901.15|1891.85|1902.65|1893.35|1902.65|1893.35|1900.65|1891.35|6
1739423810000|2025-02-13 05:16:50|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739423820000|2025-02-13 05:17:00|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739423830000|2025-02-13 05:17:10|1901.15|1891.85|1899.65|1890.35|1901.15|1891.85|1899.15|1889.85|5
1739423840000|2025-02-13 05:17:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739423850000|2025-02-13 05:17:30|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739423860000|2025-02-13 05:17:40|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|3
1739423870000|2025-02-13 05:17:50|1900.65|1891.35|1901.65|1892.35|1901.65|1892.35|1900.65|1891.35|3
1739423880000|2025-02-13 05:18:00|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739423890000|2025-02-13 05:18:10|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|4
1739423900000|2025-02-13 05:18:20|1903.15|1893.85|1903.15|1893.85|1903.65|1894.35|1902.65|1893.35|5
1739423910000|2025-02-13 05:18:30|1902.65|1893.35|1901.65|1892.35|1902.65|1893.35|1901.65|1892.35|3
1739423920000|2025-02-13 05:18:40|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|3
1739423930000|2025-02-13 05:18:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739423940000|2025-02-13 05:19:00|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739423950000|2025-02-13 05:19:10|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|4
1739423960000|2025-02-13 05:19:20|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739423970000|2025-02-13 05:19:30|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739423980000|2025-02-13 05:19:40|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739423990000|2025-02-13 05:19:50|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|4
1739424000000|2025-02-13 05:20:00|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739424010000|2025-02-13 05:20:10|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739424020000|2025-02-13 05:20:20|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739424030000|2025-02-13 05:20:30|1904.15|1894.85|1903.15|1893.85|1904.65|1895.35|1903.15|1893.85|5
1739424040000|2025-02-13 05:20:40|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739424050000|2025-02-13 05:20:50|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739424060000|2025-02-13 05:21:00|1904.15|1894.85|1906.15|1896.85|1906.15|1896.85|1903.65|1894.35|7
1739424070000|2025-02-13 05:21:10|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739424080000|2025-02-13 05:21:20|1907.15|1897.85|1908.65|1899.35|1909.15|1899.85|1907.15|1897.85|7
1739424090000|2025-02-13 05:21:30|1908.15|1898.85|1907.65|1898.35|1908.65|1899.35|1907.15|1897.85|8
1739424100000|2025-02-13 05:21:40|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|2
1739424110000|2025-02-13 05:21:50|1907.15|1897.85|1908.15|1898.85|1908.15|1898.85|1907.15|1897.85|3
1739424120000|2025-02-13 05:22:00|1907.65|1898.35|1906.65|1897.35|1907.65|1898.35|1906.65|1897.35|3
1739424130000|2025-02-13 05:22:10|1906.15|1896.85|1906.65|1897.35|1907.15|1897.85|1906.15|1896.85|6
1739424140000|2025-02-13 05:22:20|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.15|1896.85|4
1739424150000|2025-02-13 05:22:30|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739424170000|2025-02-13 05:22:50|1905.65|1896.35|1904.15|1894.85|1905.65|1896.35|1904.15|1894.85|3
1739424180000|2025-02-13 05:23:00|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|4
1739424190000|2025-02-13 05:23:10|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739424200000|2025-02-13 05:23:20|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739424210000|2025-02-13 05:23:30|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|3
1739424220000|2025-02-13 05:23:40|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|3
1739424230000|2025-02-13 05:23:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739424240000|2025-02-13 05:24:00|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|3
1739424280000|2025-02-13 05:24:40|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739424300000|2025-02-13 05:25:00|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739424310000|2025-02-13 05:25:10|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|3
1739424320000|2025-02-13 05:25:20|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739424350000|2025-02-13 05:25:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739424360000|2025-02-13 05:26:00|1907.65|1898.35|1908.15|1898.85|1908.65|1899.35|1907.65|1898.35|4
1739424370000|2025-02-13 05:26:10|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|2
1739424380000|2025-02-13 05:26:20|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739424390000|2025-02-13 05:26:30|1908.15|1898.85|1907.15|1897.85|1908.15|1898.85|1907.15|1897.85|2
1739424400000|2025-02-13 05:26:40|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|2
1739424410000|2025-02-13 05:26:50|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1906.15|1896.85|5
1739424420000|2025-02-13 05:27:00|1906.65|1897.35|1908.65|1899.35|1908.65|1899.35|1906.65|1897.35|5
1739424430000|2025-02-13 05:27:10|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1907.65|1898.35|4
1739424450000|2025-02-13 05:27:30|1909.15|1899.85|1907.65|1898.35|1909.15|1899.85|1907.65|1898.35|6
1739424470000|2025-02-13 05:27:50|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|3
1739424480000|2025-02-13 05:28:00|1907.65|1898.35|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|3
1739424500000|2025-02-13 05:28:20|1908.15|1898.85|1907.15|1897.85|1908.15|1898.85|1907.15|1897.85|3
1739424510000|2025-02-13 05:28:30|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739424520000|2025-02-13 05:28:40|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|2
1739424560000|2025-02-13 05:29:20|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739424570000|2025-02-13 05:29:30|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739424580000|2025-02-13 05:29:40|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|4
1739424590000|2025-02-13 05:29:50|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739424600000|2025-02-13 05:30:00|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|4
1739424610000|2025-02-13 05:30:10|1904.15|1894.85|1903.65|1894.35|1904.65|1895.35|1903.15|1893.85|9
1739424620000|2025-02-13 05:30:20|1903.15|1893.85|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|3
1739424630000|2025-02-13 05:30:30|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|2
1739424640000|2025-02-13 05:30:40|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|2
1739424650000|2025-02-13 05:30:50|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739424660000|2025-02-13 05:31:00|1902.15|1892.85|1903.65|1894.35|1903.65|1894.35|1902.15|1892.85|4
1739424670000|2025-02-13 05:31:10|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739424680000|2025-02-13 05:31:20|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739424690000|2025-02-13 05:31:30|1904.15|1894.85|1904.15|1894.85|1905.15|1895.85|1904.15|1894.85|5
1739424700000|2025-02-13 05:31:40|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|2
1739424720000|2025-02-13 05:32:00|1904.65|1895.35|1905.65|1896.35|1905.65|1896.35|1904.65|1895.35|3
1739424730000|2025-02-13 05:32:10|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739424740000|2025-02-13 05:32:20|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739424760000|2025-02-13 05:32:40|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739424770000|2025-02-13 05:32:50|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739424780000|2025-02-13 05:33:00|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|3
1739424790000|2025-02-13 05:33:10|1905.15|1895.85|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|5
1739424800000|2025-02-13 05:33:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739424810000|2025-02-13 05:33:30|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739424820000|2025-02-13 05:33:40|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739424830000|2025-02-13 05:33:50|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739424860000|2025-02-13 05:34:20|1904.15|1894.85|1905.15|1895.85|1905.15|1895.85|1904.15|1894.85|3
1739424870000|2025-02-13 05:34:30|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739424910000|2025-02-13 05:35:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739424920000|2025-02-13 05:35:20|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739425000000|2025-02-13 05:36:40|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|3
1739425010000|2025-02-13 05:36:50|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739425020000|2025-02-13 05:37:00|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739425030000|2025-02-13 05:37:10|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739425080000|2025-02-13 05:38:00|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739425090000|2025-02-13 05:38:10|1907.15|1897.85|1906.15|1896.85|1907.15|1897.85|1906.15|1896.85|3
1739425100000|2025-02-13 05:38:20|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739425120000|2025-02-13 05:38:40|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739425130000|2025-02-13 05:38:50|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|4
1739425140000|2025-02-13 05:39:00|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.15|1893.85|3
1739425150000|2025-02-13 05:39:10|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739425160000|2025-02-13 05:39:20|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|3
1739425170000|2025-02-13 05:39:30|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.15|1893.85|4
1739425180000|2025-02-13 05:39:40|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739425190000|2025-02-13 05:39:50|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739425200000|2025-02-13 05:40:00|1905.65|1896.35|1905.65|1896.35|1906.15|1896.85|1905.15|1895.85|7
1739425210000|2025-02-13 05:40:10|1905.15|1895.85|1904.15|1894.85|1905.65|1896.35|1904.15|1894.85|5
1739425230000|2025-02-13 05:40:30|1903.15|1893.85|1904.15|1894.85|1904.15|1894.85|1903.15|1893.85|3
1739425240000|2025-02-13 05:40:40|1904.65|1895.35|1905.65|1896.35|1905.65|1896.35|1904.65|1895.35|3
1739425250000|2025-02-13 05:40:50|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739425270000|2025-02-13 05:41:10|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.15|1894.85|4
1739425280000|2025-02-13 05:41:20|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739425320000|2025-02-13 05:42:00|1904.15|1894.85|1905.15|1895.85|1905.15|1895.85|1904.15|1894.85|3
1739425330000|2025-02-13 05:42:10|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739425340000|2025-02-13 05:42:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739425360000|2025-02-13 05:42:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739425380000|2025-02-13 05:43:00|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|4
1739425390000|2025-02-13 05:43:10|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739425400000|2025-02-13 05:43:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739425410000|2025-02-13 05:43:30|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739425420000|2025-02-13 05:43:40|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739425430000|2025-02-13 05:43:50|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739425440000|2025-02-13 05:44:00|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739425450000|2025-02-13 05:44:10|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739425460000|2025-02-13 05:44:20|1906.15|1896.85|1905.15|1895.85|1906.65|1897.35|1905.15|1895.85|5
1739425470000|2025-02-13 05:44:30|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739425480000|2025-02-13 05:44:40|1905.15|1895.85|1905.65|1896.35|1906.15|1896.85|1905.15|1895.85|4
1739425490000|2025-02-13 05:44:50|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739425500000|2025-02-13 05:45:00|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|5
1739425510000|2025-02-13 05:45:10|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739425530000|2025-02-13 05:45:30|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739425540000|2025-02-13 05:45:40|1906.15|1896.85|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|3
1739425560000|2025-02-13 05:46:00|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739425570000|2025-02-13 05:46:10|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739425580000|2025-02-13 05:46:20|1905.15|1895.85|1906.15|1896.85|1906.15|1896.85|1905.15|1895.85|3
1739425590000|2025-02-13 05:46:30|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739425600000|2025-02-13 05:46:40|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|3
1739425610000|2025-02-13 05:46:50|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739425620000|2025-02-13 05:47:00|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|3
1739425650000|2025-02-13 05:47:30|1906.65|1897.35|1906.15|1896.85|1907.15|1897.85|1906.15|1896.85|4
1739425660000|2025-02-13 05:47:40|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739425690000|2025-02-13 05:48:10|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|2
1739425710000|2025-02-13 05:48:30|1908.65|1899.35|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|3
1739425720000|2025-02-13 05:48:40|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739425800000|2025-02-13 05:50:00|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|4
1739425810000|2025-02-13 05:50:10|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739425820000|2025-02-13 05:50:20|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739425830000|2025-02-13 05:50:30|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739425840000|2025-02-13 05:50:40|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739425860000|2025-02-13 05:51:00|1907.65|1898.35|1906.65|1897.35|1907.65|1898.35|1906.65|1897.35|3
1739425870000|2025-02-13 05:51:10|1906.15|1896.85|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|3
1739425880000|2025-02-13 05:51:20|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|4
1739425890000|2025-02-13 05:51:30|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739425910000|2025-02-13 05:51:50|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739425920000|2025-02-13 05:52:00|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739425930000|2025-02-13 05:52:10|1905.65|1896.35|1906.65|1897.35|1906.65|1897.35|1905.65|1896.35|3
1739425940000|2025-02-13 05:52:20|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739425960000|2025-02-13 05:52:40|1906.15|1896.85|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|3
1739425980000|2025-02-13 05:53:00|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739426040000|2025-02-13 05:54:00|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739426050000|2025-02-13 05:54:10|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739426060000|2025-02-13 05:54:20|1907.65|1898.35|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|3
1739426080000|2025-02-13 05:54:40|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|4
1739426110000|2025-02-13 05:55:10|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1907.65|1898.35|4
1739426120000|2025-02-13 05:55:20|1908.15|1898.85|1906.65|1897.35|1908.15|1898.85|1906.65|1897.35|4
1739426130000|2025-02-13 05:55:30|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739426170000|2025-02-13 05:56:10|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739426180000|2025-02-13 05:56:20|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739426190000|2025-02-13 05:56:30|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739426210000|2025-02-13 05:56:50|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739426220000|2025-02-13 05:57:00|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|3
1739426230000|2025-02-13 05:57:10|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|4
1739426240000|2025-02-13 05:57:20|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|2
1739426250000|2025-02-13 05:57:30|1906.15|1896.85|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|3
1739426280000|2025-02-13 05:58:00|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739426290000|2025-02-13 05:58:10|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|3
1739426300000|2025-02-13 05:58:20|1905.15|1895.85|1906.15|1896.85|1906.15|1896.85|1905.15|1895.85|3
1739426320000|2025-02-13 05:58:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739426330000|2025-02-13 05:58:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739426340000|2025-02-13 05:59:00|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|5
1739426350000|2025-02-13 05:59:10|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739426360000|2025-02-13 05:59:20|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739426370000|2025-02-13 05:59:30|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739426390000|2025-02-13 05:59:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739426400000|2025-02-13 06:00:00|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739426410000|2025-02-13 06:00:10|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739426420000|2025-02-13 06:00:20|1905.15|1895.85|1906.15|1896.85|1906.65|1897.35|1905.15|1895.85|6
1739426430000|2025-02-13 06:00:30|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739426440000|2025-02-13 06:00:40|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1905.65|1896.35|4
1739426450000|2025-02-13 06:00:50|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739426460000|2025-02-13 06:01:00|1906.15|1896.85|1907.15|1897.85|1907.15|1897.85|1905.65|1896.35|5
1739426470000|2025-02-13 06:01:10|1907.65|1898.35|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|3
1739426480000|2025-02-13 06:01:20|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739426490000|2025-02-13 06:01:30|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|2
1739426520000|2025-02-13 06:02:00|1910.65|1901.35|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|3
1739426530000|2025-02-13 06:02:10|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739426560000|2025-02-13 06:02:40|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739426570000|2025-02-13 06:02:50|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739426610000|2025-02-13 06:03:30|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739426660000|2025-02-13 06:04:20|1910.65|1901.35|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|3
1739426670000|2025-02-13 06:04:30|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739426680000|2025-02-13 06:04:40|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739426690000|2025-02-13 06:04:50|1908.65|1899.35|1907.65|1898.35|1908.65|1899.35|1907.15|1897.85|4
1739426700000|2025-02-13 06:05:00|1907.15|1897.85|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|5
1739426710000|2025-02-13 06:05:10|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739426720000|2025-02-13 06:05:20|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.15|1896.85|5
1739426730000|2025-02-13 06:05:30|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739426740000|2025-02-13 06:05:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|3
1739426760000|2025-02-13 06:06:00|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|2
1739426770000|2025-02-13 06:06:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739426780000|2025-02-13 06:06:20|1906.65|1897.35|1905.65|1896.35|1906.65|1897.35|1905.65|1896.35|3
1739426810000|2025-02-13 06:06:50|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739426820000|2025-02-13 06:07:00|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739426830000|2025-02-13 06:07:10|1905.15|1895.85|1905.65|1896.35|1906.15|1896.85|1905.15|1895.85|4
1739426840000|2025-02-13 06:07:20|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|8
1739426850000|2025-02-13 06:07:30|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|3
1739426860000|2025-02-13 06:07:40|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739426870000|2025-02-13 06:07:50|1905.65|1896.35|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|15
1739426880000|2025-02-13 06:08:00|1906.15|1896.85|1906.65|1897.35|1907.15|1897.85|1905.65|1896.35|12
1739426890000|2025-02-13 06:08:10|1907.15|1897.85|1906.15|1896.85|1907.15|1897.85|1905.65|1896.35|7
1739426900000|2025-02-13 06:08:20|1906.65|1897.35|1905.65|1896.35|1907.15|1897.85|1905.65|1896.35|5
1739426910000|2025-02-13 06:08:30|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|5
1739426930000|2025-02-13 06:08:50|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|8
1739426940000|2025-02-13 06:09:00|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1905.65|1896.35|6
1739426960000|2025-02-13 06:09:20|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739426970000|2025-02-13 06:09:30|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|8
1739427000000|2025-02-13 06:10:00|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|3
1739427010000|2025-02-13 06:10:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739427020000|2025-02-13 06:10:20|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.15|1895.85|4
1739427030000|2025-02-13 06:10:30|1905.65|1896.35|1904.65|1895.35|1905.65|1896.35|1904.15|1894.85|11
1739427040000|2025-02-13 06:10:40|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|5
1739427050000|2025-02-13 06:10:50|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739427060000|2025-02-13 06:11:00|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739427080000|2025-02-13 06:11:20|1908.15|1898.85|1909.65|1900.35|1909.65|1900.35|1908.15|1898.85|4
1739427090000|2025-02-13 06:11:30|1909.15|1899.85|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|4
1739427100000|2025-02-13 06:11:40|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|3
1739427110000|2025-02-13 06:11:50|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|5
1739427130000|2025-02-13 06:12:10|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|5
1739427140000|2025-02-13 06:12:20|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739427150000|2025-02-13 06:12:30|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|3
1739427170000|2025-02-13 06:12:50|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739427180000|2025-02-13 06:13:00|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739427190000|2025-02-13 06:13:10|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739427220000|2025-02-13 06:13:40|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739427240000|2025-02-13 06:14:00|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739427270000|2025-02-13 06:14:30|1912.65|1903.35|1912.15|1902.85|1913.15|1903.85|1912.15|1902.85|6
1739427290000|2025-02-13 06:14:50|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739427320000|2025-02-13 06:15:20|1912.65|1903.35|1912.65|1903.35|1913.15|1903.85|1912.15|1902.85|7
1739427330000|2025-02-13 06:15:30|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739427340000|2025-02-13 06:15:40|1912.65|1903.35|1911.65|1902.35|1912.65|1903.35|1911.65|1902.35|3
1739427370000|2025-02-13 06:16:10|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|2
1739427380000|2025-02-13 06:16:20|1910.15|1900.85|1909.65|1900.35|1910.15|1900.85|1909.65|1900.35|4
1739427390000|2025-02-13 06:16:30|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|5
1739427440000|2025-02-13 06:17:20|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739427450000|2025-02-13 06:17:30|1911.65|1902.35|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|3
1739427460000|2025-02-13 06:17:40|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|8
1739427470000|2025-02-13 06:17:50|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1911.65|1902.35|4
1739427480000|2025-02-13 06:18:00|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739427490000|2025-02-13 06:18:10|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739427500000|2025-02-13 06:18:20|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|3
1739427520000|2025-02-13 06:18:40|1914.65|1905.35|1915.15|1905.85|1915.15|1905.85|1914.65|1905.35|4
1739427570000|2025-02-13 06:19:30|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739427580000|2025-02-13 06:19:40|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739427590000|2025-02-13 06:19:50|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739427600000|2025-02-13 06:20:00|1912.15|1902.85|1912.65|1903.35|1913.15|1903.85|1912.15|1902.85|4
1739427610000|2025-02-13 06:20:10|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739427620000|2025-02-13 06:20:20|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739427630000|2025-02-13 06:20:30|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|2
1739427650000|2025-02-13 06:20:50|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739427660000|2025-02-13 06:21:00|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739427670000|2025-02-13 06:21:10|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739427690000|2025-02-13 06:21:30|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739427700000|2025-02-13 06:21:40|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739427710000|2025-02-13 06:21:50|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739427720000|2025-02-13 06:22:00|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739427730000|2025-02-13 06:22:10|1911.15|1901.85|1911.15|1901.85|1911.65|1902.35|1910.15|1900.85|6
1739427780000|2025-02-13 06:23:00|1910.15|1900.85|1909.65|1900.35|1910.15|1900.85|1909.65|1900.35|2
1739427790000|2025-02-13 06:23:10|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739427800000|2025-02-13 06:23:20|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739427810000|2025-02-13 06:23:30|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739427840000|2025-02-13 06:24:00|1909.65|1900.35|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|2
1739427850000|2025-02-13 06:24:10|1910.65|1901.35|1911.65|1902.35|1911.65|1902.35|1910.65|1901.35|3
1739427860000|2025-02-13 06:24:20|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739427890000|2025-02-13 06:24:50|1911.15|1901.85|1910.15|1900.85|1911.15|1901.85|1910.15|1900.85|2
1739427900000|2025-02-13 06:25:00|1910.65|1901.35|1911.65|1902.35|1911.65|1902.35|1910.65|1901.35|5
1739427920000|2025-02-13 06:25:20|1911.15|1901.85|1909.15|1899.85|1911.15|1901.85|1909.15|1899.85|4
1739427930000|2025-02-13 06:25:30|1909.65|1900.35|1909.65|1900.35|1910.15|1900.85|1909.65|1900.35|3
1739427940000|2025-02-13 06:25:40|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1909.15|1899.85|7
1739427950000|2025-02-13 06:25:50|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|3
1739427960000|2025-02-13 06:26:00|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739427970000|2025-02-13 06:26:10|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739427980000|2025-02-13 06:26:20|1911.15|1901.85|1910.65|1901.35|1911.65|1902.35|1910.15|1900.85|6
1739427990000|2025-02-13 06:26:30|1911.15|1901.85|1910.15|1900.85|1911.15|1901.85|1910.15|1900.85|3
1739428000000|2025-02-13 06:26:40|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739428010000|2025-02-13 06:26:50|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739428020000|2025-02-13 06:27:00|1911.15|1901.85|1910.15|1900.85|1911.15|1901.85|1910.15|1900.85|3
1739428030000|2025-02-13 06:27:10|1909.65|1900.35|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|2
1739428040000|2025-02-13 06:27:20|1909.65|1900.35|1908.65|1899.35|1909.65|1900.35|1908.65|1899.35|5
1739428050000|2025-02-13 06:27:30|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739428070000|2025-02-13 06:27:50|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739428080000|2025-02-13 06:28:00|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739428090000|2025-02-13 06:28:10|1906.15|1896.85|1907.15|1897.85|1907.15|1897.85|1906.15|1896.85|3
1739428100000|2025-02-13 06:28:20|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|3
1739428110000|2025-02-13 06:28:30|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|2
1739428120000|2025-02-13 06:28:40|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739428130000|2025-02-13 06:28:50|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|3
1739428140000|2025-02-13 06:29:00|1906.15|1896.85|1906.15|1896.85|1907.15|1897.85|1906.15|1896.85|5
1739428160000|2025-02-13 06:29:20|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739428170000|2025-02-13 06:29:30|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739428180000|2025-02-13 06:29:40|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|3
1739428200000|2025-02-13 06:30:00|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739428210000|2025-02-13 06:30:10|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|6
1739428220000|2025-02-13 06:30:20|1908.15|1898.85|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|3
1739428230000|2025-02-13 06:30:30|1908.65|1899.35|1907.65|1898.35|1908.65|1899.35|1907.15|1897.85|6
1739428240000|2025-02-13 06:30:40|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739428260000|2025-02-13 06:31:00|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|3
1739428270000|2025-02-13 06:31:10|1904.65|1895.35|1906.65|1897.35|1906.65|1897.35|1904.65|1895.35|7
1739428280000|2025-02-13 06:31:20|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|2
1739428290000|2025-02-13 06:31:30|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|5
1739428310000|2025-02-13 06:31:50|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739428340000|2025-02-13 06:32:20|1904.65|1895.35|1903.65|1894.35|1904.65|1895.35|1903.65|1894.35|2
1739428360000|2025-02-13 06:32:40|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739428380000|2025-02-13 06:33:00|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|4
1739428390000|2025-02-13 06:33:10|1902.15|1892.85|1901.15|1891.85|1902.15|1892.85|1901.15|1891.85|5
1739428410000|2025-02-13 06:33:30|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|3
1739428420000|2025-02-13 06:33:40|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|4
1739428440000|2025-02-13 06:34:00|1901.15|1891.85|1900.15|1890.85|1901.65|1892.35|1900.15|1890.85|5
1739428460000|2025-02-13 06:34:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739428470000|2025-02-13 06:34:30|1899.65|1890.35|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|4
1739428480000|2025-02-13 06:34:40|1898.15|1888.85|1896.15|1886.85|1898.15|1888.85|1895.65|1886.35|6
1739428490000|2025-02-13 06:34:50|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|3
1739428500000|2025-02-13 06:35:00|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739428510000|2025-02-13 06:35:10|1894.65|1885.35|1893.15|1883.85|1894.65|1885.35|1893.15|1883.85|4
1739428520000|2025-02-13 06:35:20|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739428530000|2025-02-13 06:35:30|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739428540000|2025-02-13 06:35:40|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.15|1881.85|6
1739428550000|2025-02-13 06:35:50|1892.15|1882.85|1892.65|1883.35|1893.15|1883.85|1891.65|1882.35|6
1739428560000|2025-02-13 06:36:00|1893.15|1883.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|9
1739428570000|2025-02-13 06:36:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739428580000|2025-02-13 06:36:20|1893.15|1883.85|1892.65|1883.35|1894.15|1884.85|1892.15|1882.85|8
1739428590000|2025-02-13 06:36:30|1893.15|1883.85|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|5
1739428600000|2025-02-13 06:36:40|1895.15|1885.85|1893.15|1883.85|1895.15|1885.85|1893.15|1883.85|5
1739428610000|2025-02-13 06:36:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739428620000|2025-02-13 06:37:00|1894.65|1885.35|1896.15|1886.85|1896.15|1886.85|1894.65|1885.35|3
1739428630000|2025-02-13 06:37:10|1896.65|1887.35|1895.65|1886.35|1896.65|1887.35|1895.15|1885.85|6
1739428640000|2025-02-13 06:37:20|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739428650000|2025-02-13 06:37:30|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739428660000|2025-02-13 06:37:40|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|4
1739428670000|2025-02-13 06:37:50|1895.65|1886.35|1895.15|1885.85|1896.15|1886.85|1895.15|1885.85|6
1739428680000|2025-02-13 06:38:00|1895.65|1886.35|1893.65|1884.35|1895.65|1886.35|1893.65|1884.35|6
1739428700000|2025-02-13 06:38:20|1894.15|1884.85|1892.65|1883.35|1894.15|1884.85|1892.65|1883.35|3
1739428710000|2025-02-13 06:38:30|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739428750000|2025-02-13 06:39:10|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739428760000|2025-02-13 06:39:20|1892.15|1882.85|1892.65|1883.35|1893.15|1883.85|1892.15|1882.85|6
1739428780000|2025-02-13 06:39:40|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739428790000|2025-02-13 06:39:50|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|4
1739428800000|2025-02-13 06:40:00|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739428810000|2025-02-13 06:40:10|1894.65|1885.35|1893.15|1883.85|1894.65|1885.35|1893.15|1883.85|4
1739428820000|2025-02-13 06:40:20|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739428830000|2025-02-13 06:40:30|1894.65|1885.35|1895.65|1886.35|1895.65|1886.35|1894.65|1885.35|3
1739428840000|2025-02-13 06:40:40|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739428850000|2025-02-13 06:40:50|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739428860000|2025-02-13 06:41:00|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739428870000|2025-02-13 06:41:10|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|4
1739428880000|2025-02-13 06:41:20|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|3
1739428890000|2025-02-13 06:41:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739428900000|2025-02-13 06:41:40|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|4
1739428910000|2025-02-13 06:41:50|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739428920000|2025-02-13 06:42:00|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739428940000|2025-02-13 06:42:20|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739428950000|2025-02-13 06:42:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739428960000|2025-02-13 06:42:40|1896.65|1887.35|1895.65|1886.35|1896.65|1887.35|1895.15|1885.85|6
1739428970000|2025-02-13 06:42:50|1896.15|1886.85|1897.65|1888.35|1897.65|1888.35|1896.15|1886.85|6
1739428980000|2025-02-13 06:43:00|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739428990000|2025-02-13 06:43:10|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739429010000|2025-02-13 06:43:30|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739429020000|2025-02-13 06:43:40|1898.15|1888.85|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|3
1739429030000|2025-02-13 06:43:50|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739429040000|2025-02-13 06:44:00|1898.15|1888.85|1896.65|1887.35|1898.15|1888.85|1896.65|1887.35|4
1739429050000|2025-02-13 06:44:10|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739429060000|2025-02-13 06:44:20|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739429100000|2025-02-13 06:45:00|1894.65|1885.35|1892.65|1883.35|1894.65|1885.35|1892.15|1882.85|11
1739429110000|2025-02-13 06:45:10|1892.15|1882.85|1892.15|1882.85|1892.65|1883.35|1891.15|1881.85|7
1739429120000|2025-02-13 06:45:20|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739429130000|2025-02-13 06:45:30|1892.15|1882.85|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|3
1739429140000|2025-02-13 06:45:40|1891.65|1882.35|1890.15|1880.85|1891.65|1882.35|1890.15|1880.85|6
1739429150000|2025-02-13 06:45:50|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|3
1739429160000|2025-02-13 06:46:00|1889.15|1879.85|1889.65|1880.35|1890.15|1880.85|1889.15|1879.85|6
1739429170000|2025-02-13 06:46:10|1889.15|1879.85|1887.15|1877.85|1889.65|1880.35|1887.15|1877.85|7
1739429180000|2025-02-13 06:46:20|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739429190000|2025-02-13 06:46:30|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|4
1739429200000|2025-02-13 06:46:40|1885.15|1875.85|1885.65|1876.35|1886.15|1876.85|1885.15|1875.85|6
1739429210000|2025-02-13 06:46:50|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739429220000|2025-02-13 06:47:00|1885.65|1876.35|1883.15|1873.85|1886.15|1876.85|1883.15|1873.85|12
1739429240000|2025-02-13 06:47:20|1882.15|1872.85|1879.65|1870.35|1882.15|1872.85|1879.65|1870.35|4
1739429250000|2025-02-13 06:47:30|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|3
1739429260000|2025-02-13 06:47:40|1881.15|1871.85|1881.15|1871.85|1881.65|1872.35|1880.65|1871.35|5
1739429270000|2025-02-13 06:47:50|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739429280000|2025-02-13 06:48:00|1880.15|1870.85|1881.65|1872.35|1881.65|1872.35|1880.15|1870.85|3
1739429290000|2025-02-13 06:48:10|1881.15|1871.85|1879.65|1870.35|1881.65|1872.35|1879.65|1870.35|6
1739429300000|2025-02-13 06:48:20|1880.15|1870.85|1879.15|1869.85|1880.15|1870.85|1879.15|1869.85|3
1739429310000|2025-02-13 06:48:30|1879.65|1870.35|1880.15|1870.85|1880.65|1871.35|1879.65|1870.35|4
1739429320000|2025-02-13 06:48:40|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|6
1739429330000|2025-02-13 06:48:50|1880.15|1870.85|1879.65|1870.35|1880.65|1871.35|1879.65|1870.35|4
1739429340000|2025-02-13 06:49:00|1880.15|1870.85|1881.65|1872.35|1881.65|1872.35|1879.65|1870.35|11
1739429350000|2025-02-13 06:49:10|1882.65|1873.35|1883.65|1874.35|1883.65|1874.35|1882.65|1873.35|3
1739429360000|2025-02-13 06:49:20|1883.15|1873.85|1884.65|1875.35|1884.65|1875.35|1882.65|1873.35|7
1739429370000|2025-02-13 06:49:30|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1882.65|1873.35|5
1739429390000|2025-02-13 06:49:50|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|3
1739429400000|2025-02-13 06:50:00|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1882.65|1873.35|3
1739429410000|2025-02-13 06:50:10|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739429420000|2025-02-13 06:50:20|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739429430000|2025-02-13 06:50:30|1884.15|1874.85|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|4
1739429440000|2025-02-13 06:50:40|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739429450000|2025-02-13 06:50:50|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739429460000|2025-02-13 06:51:00|1884.15|1874.85|1886.15|1876.85|1886.15|1876.85|1884.15|1874.85|5
1739429470000|2025-02-13 06:51:10|1886.65|1877.35|1884.65|1875.35|1886.65|1877.35|1883.65|1874.35|8
1739429480000|2025-02-13 06:51:20|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739429490000|2025-02-13 06:51:30|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739429500000|2025-02-13 06:51:40|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739429510000|2025-02-13 06:51:50|1886.65|1877.35|1887.65|1878.35|1887.65|1878.35|1886.65|1877.35|5
1739429520000|2025-02-13 06:52:00|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739429530000|2025-02-13 06:52:10|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739429540000|2025-02-13 06:52:20|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739429550000|2025-02-13 06:52:30|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739429560000|2025-02-13 06:52:40|1886.15|1876.85|1884.65|1875.35|1886.65|1877.35|1884.65|1875.35|3
1739429570000|2025-02-13 06:52:50|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739429580000|2025-02-13 06:53:00|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739429590000|2025-02-13 06:53:10|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|2
1739429600000|2025-02-13 06:53:20|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739429610000|2025-02-13 06:53:30|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739429620000|2025-02-13 06:53:40|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739429630000|2025-02-13 06:53:50|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|3
1739429640000|2025-02-13 06:54:00|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|3
1739429660000|2025-02-13 06:54:20|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739429670000|2025-02-13 06:54:30|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739429680000|2025-02-13 06:54:40|1885.65|1876.35|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|3
1739429700000|2025-02-13 06:55:00|1887.65|1878.35|1886.65|1877.35|1887.65|1878.35|1886.65|1877.35|5
1739429710000|2025-02-13 06:55:10|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.15|1875.85|4
1739429720000|2025-02-13 06:55:20|1885.15|1875.85|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|3
1739429730000|2025-02-13 06:55:30|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|4
1739429740000|2025-02-13 06:55:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|3
1739429760000|2025-02-13 06:56:00|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|4
1739429770000|2025-02-13 06:56:10|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739429780000|2025-02-13 06:56:20|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739429790000|2025-02-13 06:56:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739429800000|2025-02-13 06:56:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739429810000|2025-02-13 06:56:50|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|3
1739429820000|2025-02-13 06:57:00|1885.65|1876.35|1886.15|1876.85|1886.65|1877.35|1885.65|1876.35|6
1739429830000|2025-02-13 06:57:10|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|5
1739429840000|2025-02-13 06:57:20|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|3
1739429850000|2025-02-13 06:57:30|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739429860000|2025-02-13 06:57:40|1886.65|1877.35|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|3
1739429870000|2025-02-13 06:57:50|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|3
1739429880000|2025-02-13 06:58:00|1885.65|1876.35|1886.65|1877.35|1887.65|1878.35|1885.65|1876.35|9
1739429890000|2025-02-13 06:58:10|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|4
1739429900000|2025-02-13 06:58:20|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739429910000|2025-02-13 06:58:30|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739429940000|2025-02-13 06:59:00|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|5
1739429950000|2025-02-13 06:59:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|5
1739429960000|2025-02-13 06:59:20|1887.65|1878.35|1886.65|1877.35|1887.65|1878.35|1886.15|1876.85|4
1739429970000|2025-02-13 06:59:30|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739429980000|2025-02-13 06:59:40|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739429990000|2025-02-13 06:59:50|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739430000000|2025-02-13 07:00:00|1887.15|1877.85|1886.15|1876.85|1887.15|1877.85|1885.15|1875.85|7
1739430010000|2025-02-13 07:00:10|1885.65|1876.35|1884.65|1875.35|1885.65|1876.35|1884.15|1874.85|5
1739430020000|2025-02-13 07:00:20|1884.15|1874.85|1884.15|1874.85|1886.15|1876.85|1884.15|1874.85|9
1739430030000|2025-02-13 07:00:30|1883.65|1874.35|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|6
1739430040000|2025-02-13 07:00:40|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739430050000|2025-02-13 07:00:50|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|3
1739430060000|2025-02-13 07:01:00|1881.65|1872.35|1884.15|1874.85|1884.15|1874.85|1881.65|1872.35|6
1739430070000|2025-02-13 07:01:10|1884.65|1875.35|1881.15|1871.85|1884.65|1875.35|1881.15|1871.85|7
1739430080000|2025-02-13 07:01:20|1880.15|1870.85|1877.15|1867.85|1880.15|1870.85|1877.15|1867.85|6
1739430090000|2025-02-13 07:01:30|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|4
1739430100000|2025-02-13 07:01:40|1878.65|1869.35|1879.15|1869.85|1879.65|1870.35|1878.15|1868.85|12
1739430110000|2025-02-13 07:01:50|1879.65|1870.35|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|6
1739430120000|2025-02-13 07:02:00|1879.65|1870.35|1880.65|1871.35|1880.65|1871.35|1879.15|1869.85|6
1739430130000|2025-02-13 07:02:10|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1880.65|1871.35|8
1739430140000|2025-02-13 07:02:20|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739430150000|2025-02-13 07:02:30|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|4
1739430160000|2025-02-13 07:02:40|1883.15|1873.85|1884.15|1874.85|1884.65|1875.35|1883.15|1873.85|5
1739430170000|2025-02-13 07:02:50|1883.65|1874.35|1882.65|1873.35|1884.65|1875.35|1882.65|1873.35|6
1739430180000|2025-02-13 07:03:00|1883.15|1873.85|1884.65|1875.35|1884.65|1875.35|1883.15|1873.85|3
1739430190000|2025-02-13 07:03:10|1885.15|1875.85|1885.65|1876.35|1886.15|1876.85|1885.15|1875.85|8
1739430200000|2025-02-13 07:03:20|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739430210000|2025-02-13 07:03:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739430220000|2025-02-13 07:03:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739430230000|2025-02-13 07:03:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739430240000|2025-02-13 07:04:00|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|5
1739430250000|2025-02-13 07:04:10|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739430260000|2025-02-13 07:04:20|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739430270000|2025-02-13 07:04:30|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|3
1739430280000|2025-02-13 07:04:40|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739430290000|2025-02-13 07:04:50|1888.65|1879.35|1889.65|1880.35|1889.65|1880.35|1888.65|1879.35|3
1739430300000|2025-02-13 07:05:00|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|4
1739430310000|2025-02-13 07:05:10|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|4
1739430320000|2025-02-13 07:05:20|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739430340000|2025-02-13 07:05:40|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739430350000|2025-02-13 07:05:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739430360000|2025-02-13 07:06:00|1886.65|1877.35|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|4
1739430370000|2025-02-13 07:06:10|1886.65|1877.35|1888.65|1879.35|1888.65|1879.35|1886.65|1877.35|5
1739430400000|2025-02-13 07:06:40|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739430410000|2025-02-13 07:06:50|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739430430000|2025-02-13 07:07:10|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739430440000|2025-02-13 07:07:20|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739430450000|2025-02-13 07:07:30|1891.15|1881.85|1892.65|1883.35|1892.65|1883.35|1891.15|1881.85|3
1739430460000|2025-02-13 07:07:40|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|5
1739430470000|2025-02-13 07:07:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739430480000|2025-02-13 07:08:00|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739430490000|2025-02-13 07:08:10|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1893.65|1884.35|6
1739430500000|2025-02-13 07:08:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739430510000|2025-02-13 07:08:30|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|4
1739430550000|2025-02-13 07:09:10|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|2
1739430560000|2025-02-13 07:09:20|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739430580000|2025-02-13 07:09:40|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739430590000|2025-02-13 07:09:50|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739430600000|2025-02-13 07:10:00|1894.65|1885.35|1892.65|1883.35|1894.65|1885.35|1892.65|1883.35|4
1739430610000|2025-02-13 07:10:10|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.15|1881.85|3
1739430640000|2025-02-13 07:10:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739430650000|2025-02-13 07:10:50|1892.65|1883.35|1893.65|1884.35|1893.65|1884.35|1892.65|1883.35|3
1739430660000|2025-02-13 07:11:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739430670000|2025-02-13 07:11:10|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|4
1739430680000|2025-02-13 07:11:20|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739430690000|2025-02-13 07:11:30|1891.65|1882.35|1890.65|1881.35|1891.65|1882.35|1890.65|1881.35|3
1739430700000|2025-02-13 07:11:40|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739430710000|2025-02-13 07:11:50|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739430720000|2025-02-13 07:12:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739430730000|2025-02-13 07:12:10|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739430740000|2025-02-13 07:12:20|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739430770000|2025-02-13 07:12:50|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739430780000|2025-02-13 07:13:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739430820000|2025-02-13 07:13:40|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739430840000|2025-02-13 07:14:00|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739430850000|2025-02-13 07:14:10|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|4
1739430860000|2025-02-13 07:14:20|1891.15|1881.85|1889.65|1880.35|1891.15|1881.85|1889.65|1880.35|4
1739430870000|2025-02-13 07:14:30|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739430880000|2025-02-13 07:14:40|1889.65|1880.35|1889.15|1879.85|1890.15|1880.85|1889.15|1879.85|4
1739430900000|2025-02-13 07:15:00|1889.65|1880.35|1888.15|1878.85|1890.15|1880.85|1888.15|1878.85|6
1739430910000|2025-02-13 07:15:10|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739430920000|2025-02-13 07:15:20|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739430940000|2025-02-13 07:15:40|1886.65|1877.35|1883.65|1874.35|1887.15|1877.85|1883.65|1874.35|8
1739430950000|2025-02-13 07:15:50|1884.15|1874.85|1885.15|1875.85|1885.65|1876.35|1884.15|1874.85|5
1739430960000|2025-02-13 07:16:00|1884.65|1875.35|1881.65|1872.35|1884.65|1875.35|1881.65|1872.35|7
1739430970000|2025-02-13 07:16:10|1881.15|1871.85|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|3
1739430980000|2025-02-13 07:16:20|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.15|1871.85|6
1739430990000|2025-02-13 07:16:30|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739431000000|2025-02-13 07:16:40|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739431010000|2025-02-13 07:16:50|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739431020000|2025-02-13 07:17:00|1883.65|1874.35|1884.65|1875.35|1885.15|1875.85|1883.15|1873.85|8
1739431030000|2025-02-13 07:17:10|1885.15|1875.85|1886.15|1876.85|1886.15|1876.85|1885.15|1875.85|3
1739431040000|2025-02-13 07:17:20|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1885.65|1876.35|6
1739431050000|2025-02-13 07:17:30|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|3
1739431070000|2025-02-13 07:17:50|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739431080000|2025-02-13 07:18:00|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739431090000|2025-02-13 07:18:10|1885.15|1875.85|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|3
1739431100000|2025-02-13 07:18:20|1883.65|1874.35|1882.65|1873.35|1883.65|1874.35|1882.65|1873.35|4
1739431110000|2025-02-13 07:18:30|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|3
1739431120000|2025-02-13 07:18:40|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739431130000|2025-02-13 07:18:50|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|3
1739431140000|2025-02-13 07:19:00|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739431150000|2025-02-13 07:19:10|1884.65|1875.35|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|3
1739431160000|2025-02-13 07:19:20|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|3
1739431170000|2025-02-13 07:19:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739431180000|2025-02-13 07:19:40|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|4
1739431190000|2025-02-13 07:19:50|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739431200000|2025-02-13 07:20:00|1886.15|1876.85|1884.65|1875.35|1886.15|1876.85|1884.65|1875.35|4
1739431210000|2025-02-13 07:20:10|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739431220000|2025-02-13 07:20:20|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|3
1739431230000|2025-02-13 07:20:30|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739431260000|2025-02-13 07:21:00|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739431270000|2025-02-13 07:21:10|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739431280000|2025-02-13 07:21:20|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|3
1739431290000|2025-02-13 07:21:30|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739431310000|2025-02-13 07:21:50|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1881.65|1872.35|5
1739431320000|2025-02-13 07:22:00|1883.15|1873.85|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|5
1739431330000|2025-02-13 07:22:10|1884.65|1875.35|1886.15|1876.85|1886.15|1876.85|1884.65|1875.35|6
1739431340000|2025-02-13 07:22:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739431350000|2025-02-13 07:22:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739431360000|2025-02-13 07:22:40|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|4
1739431380000|2025-02-13 07:23:00|1887.65|1878.35|1889.15|1879.85|1889.15|1879.85|1886.65|1877.35|8
1739431390000|2025-02-13 07:23:10|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|5
1739431400000|2025-02-13 07:23:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739431430000|2025-02-13 07:23:50|1887.65|1878.35|1886.65|1877.35|1887.65|1878.35|1886.65|1877.35|3
1739431440000|2025-02-13 07:24:00|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739431460000|2025-02-13 07:24:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739431500000|2025-02-13 07:25:00|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|3
1739431510000|2025-02-13 07:25:10|1884.65|1875.35|1883.65|1874.35|1884.65|1875.35|1883.65|1874.35|2
1739431520000|2025-02-13 07:25:20|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739431530000|2025-02-13 07:25:30|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739431540000|2025-02-13 07:25:40|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.15|1873.85|4
1739431550000|2025-02-13 07:25:50|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739431560000|2025-02-13 07:26:00|1882.15|1872.85|1883.15|1873.85|1884.65|1875.35|1882.15|1872.85|9
1739431570000|2025-02-13 07:26:10|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|3
1739431580000|2025-02-13 07:26:20|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|3
1739431590000|2025-02-13 07:26:30|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739431600000|2025-02-13 07:26:40|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|2
1739431610000|2025-02-13 07:26:50|1880.65|1871.35|1879.15|1869.85|1880.65|1871.35|1879.15|1869.85|4
1739431620000|2025-02-13 07:27:00|1879.65|1870.35|1881.65|1872.35|1881.65|1872.35|1879.65|1870.35|5
1739431630000|2025-02-13 07:27:10|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739431640000|2025-02-13 07:27:20|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|3
1739431650000|2025-02-13 07:27:30|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739431660000|2025-02-13 07:27:40|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739431690000|2025-02-13 07:28:10|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739431700000|2025-02-13 07:28:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739431710000|2025-02-13 07:28:30|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739431740000|2025-02-13 07:29:00|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739431770000|2025-02-13 07:29:30|1883.65|1874.35|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|6
1739431790000|2025-02-13 07:29:50|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739431800000|2025-02-13 07:30:00|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|5
1739431810000|2025-02-13 07:30:10|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739431820000|2025-02-13 07:30:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739431830000|2025-02-13 07:30:30|1883.65|1874.35|1884.65|1875.35|1885.15|1875.85|1883.65|1874.35|5
1739431840000|2025-02-13 07:30:40|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|3
1739431850000|2025-02-13 07:30:50|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739431860000|2025-02-13 07:31:00|1885.65|1876.35|1886.15|1876.85|1886.65|1877.35|1885.65|1876.35|4
1739431870000|2025-02-13 07:31:10|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1885.15|1875.85|6
1739431880000|2025-02-13 07:31:20|1886.15|1876.85|1887.65|1878.35|1887.65|1878.35|1886.15|1876.85|4
1739431890000|2025-02-13 07:31:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|3
1739431900000|2025-02-13 07:31:40|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739431910000|2025-02-13 07:31:50|1886.65|1877.35|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|3
1739431920000|2025-02-13 07:32:00|1885.15|1875.85|1887.15|1877.85|1887.15|1877.85|1885.15|1875.85|5
1739431930000|2025-02-13 07:32:10|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|4
1739431940000|2025-02-13 07:32:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739431950000|2025-02-13 07:32:30|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|3
1739431960000|2025-02-13 07:32:40|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|3
1739431980000|2025-02-13 07:33:00|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|5
1739431990000|2025-02-13 07:33:10|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739432020000|2025-02-13 07:33:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739432030000|2025-02-13 07:33:50|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739432040000|2025-02-13 07:34:00|1882.65|1873.35|1883.65|1874.35|1884.15|1874.85|1882.65|1873.35|5
1739432050000|2025-02-13 07:34:10|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739432060000|2025-02-13 07:34:20|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739432070000|2025-02-13 07:34:30|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739432080000|2025-02-13 07:34:40|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739432090000|2025-02-13 07:34:50|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739432100000|2025-02-13 07:35:00|1883.15|1873.85|1880.65|1871.35|1883.65|1874.35|1880.65|1871.35|8
1739432110000|2025-02-13 07:35:10|1880.15|1870.85|1881.65|1872.35|1881.65|1872.35|1880.15|1870.85|8
1739432120000|2025-02-13 07:35:20|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|7
1739432130000|2025-02-13 07:35:30|1880.15|1870.85|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|5
1739432140000|2025-02-13 07:35:40|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739432150000|2025-02-13 07:35:50|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739432160000|2025-02-13 07:36:00|1879.15|1869.85|1879.65|1870.35|1880.65|1871.35|1877.65|1868.35|13
1739432170000|2025-02-13 07:36:10|1880.15|1870.85|1881.65|1872.35|1881.65|1872.35|1880.15|1870.85|10
1739432180000|2025-02-13 07:36:20|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739432190000|2025-02-13 07:36:30|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|3
1739432200000|2025-02-13 07:36:40|1881.65|1872.35|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|3
1739432210000|2025-02-13 07:36:50|1882.15|1872.85|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|3
1739432220000|2025-02-13 07:37:00|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739432230000|2025-02-13 07:37:10|1883.15|1873.85|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|5
1739432240000|2025-02-13 07:37:20|1883.65|1874.35|1884.65|1875.35|1884.65|1875.35|1883.65|1874.35|3
1739432250000|2025-02-13 07:37:30|1885.15|1875.85|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|5
1739432260000|2025-02-13 07:37:40|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|3
1739432270000|2025-02-13 07:37:50|1883.15|1873.85|1882.65|1873.35|1883.65|1874.35|1882.15|1872.85|7
1739432280000|2025-02-13 07:38:00|1883.15|1873.85|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|4
1739432290000|2025-02-13 07:38:10|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739432300000|2025-02-13 07:38:20|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|4
1739432310000|2025-02-13 07:38:30|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739432320000|2025-02-13 07:38:40|1883.15|1873.85|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|3
1739432330000|2025-02-13 07:38:50|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.15|1873.85|5
1739432340000|2025-02-13 07:39:00|1884.65|1875.35|1885.15|1875.85|1885.65|1876.35|1884.15|1874.85|6
1739432350000|2025-02-13 07:39:10|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739432360000|2025-02-13 07:39:20|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739432370000|2025-02-13 07:39:30|1884.65|1875.35|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|5
1739432380000|2025-02-13 07:39:40|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|4
1739432390000|2025-02-13 07:39:50|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739432400000|2025-02-13 07:40:00|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739432410000|2025-02-13 07:40:10|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739432420000|2025-02-13 07:40:20|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739432430000|2025-02-13 07:40:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739432440000|2025-02-13 07:40:40|1884.15|1874.85|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|4
1739432450000|2025-02-13 07:40:50|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739432460000|2025-02-13 07:41:00|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739432470000|2025-02-13 07:41:10|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739432480000|2025-02-13 07:41:20|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|4
1739432490000|2025-02-13 07:41:30|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|7
1739432500000|2025-02-13 07:41:40|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739432510000|2025-02-13 07:41:50|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.15|1875.85|3
1739432520000|2025-02-13 07:42:00|1885.15|1875.85|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|5
1739432530000|2025-02-13 07:42:10|1883.65|1874.35|1884.65|1875.35|1884.65|1875.35|1883.65|1874.35|5
1739432540000|2025-02-13 07:42:20|1885.15|1875.85|1886.65|1877.35|1886.65|1877.35|1885.15|1875.85|6
1739432560000|2025-02-13 07:42:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739432570000|2025-02-13 07:42:50|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|4
1739432580000|2025-02-13 07:43:00|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739432590000|2025-02-13 07:43:10|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739432600000|2025-02-13 07:43:20|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739432630000|2025-02-13 07:43:50|1886.15|1876.85|1885.65|1876.35|1886.65|1877.35|1885.15|1875.85|6
1739432640000|2025-02-13 07:44:00|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739432650000|2025-02-13 07:44:10|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|3
1739432660000|2025-02-13 07:44:20|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739432670000|2025-02-13 07:44:30|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739432680000|2025-02-13 07:44:40|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|3
1739432690000|2025-02-13 07:44:50|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739432700000|2025-02-13 07:45:00|1884.65|1875.35|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|4
1739432710000|2025-02-13 07:45:10|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|3
1739432720000|2025-02-13 07:45:20|1884.15|1874.85|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|5
1739432730000|2025-02-13 07:45:30|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739432740000|2025-02-13 07:45:40|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|3
1739432750000|2025-02-13 07:45:50|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739432760000|2025-02-13 07:46:00|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|3
1739432770000|2025-02-13 07:46:10|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739432780000|2025-02-13 07:46:20|1882.65|1873.35|1885.15|1875.85|1885.65|1876.35|1882.65|1873.35|14
1739432790000|2025-02-13 07:46:30|1885.65|1876.35|1887.65|1878.35|1887.65|1878.35|1885.65|1876.35|9
1739432800000|2025-02-13 07:46:40|1888.15|1878.85|1889.65|1880.35|1889.65|1880.35|1888.15|1878.85|6
1739432810000|2025-02-13 07:46:50|1890.15|1880.85|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|3
1739432820000|2025-02-13 07:47:00|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739432830000|2025-02-13 07:47:10|1892.65|1883.35|1891.65|1882.35|1892.65|1883.35|1890.65|1881.35|8
1739432840000|2025-02-13 07:47:20|1892.15|1882.85|1893.15|1883.85|1893.15|1883.85|1891.65|1882.35|5
1739432850000|2025-02-13 07:47:30|1894.15|1884.85|1895.15|1885.85|1895.15|1885.85|1894.15|1884.85|4
1739432880000|2025-02-13 07:48:00|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1893.65|1884.35|4
1739432900000|2025-02-13 07:48:20|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739432910000|2025-02-13 07:48:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739432930000|2025-02-13 07:48:50|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739432940000|2025-02-13 07:49:00|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739432950000|2025-02-13 07:49:10|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739432980000|2025-02-13 07:49:40|1894.65|1885.35|1893.65|1884.35|1894.65|1885.35|1893.65|1884.35|3
1739432990000|2025-02-13 07:49:50|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739433000000|2025-02-13 07:50:00|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.15|1882.85|3
1739433010000|2025-02-13 07:50:10|1893.15|1883.85|1893.65|1884.35|1894.65|1885.35|1893.15|1883.85|5
1739433030000|2025-02-13 07:50:30|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1891.65|1882.35|5
1739433040000|2025-02-13 07:50:40|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739433060000|2025-02-13 07:51:00|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739433080000|2025-02-13 07:51:20|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739433090000|2025-02-13 07:51:30|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739433110000|2025-02-13 07:51:50|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739433120000|2025-02-13 07:52:00|1890.15|1880.85|1888.65|1879.35|1890.15|1880.85|1888.65|1879.35|4
1739433130000|2025-02-13 07:52:10|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739433140000|2025-02-13 07:52:20|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739433160000|2025-02-13 07:52:40|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739433170000|2025-02-13 07:52:50|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739433180000|2025-02-13 07:53:00|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739433220000|2025-02-13 07:53:40|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739433230000|2025-02-13 07:53:50|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|3
1739433240000|2025-02-13 07:54:00|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|3
1739433250000|2025-02-13 07:54:10|1890.15|1880.85|1888.65|1879.35|1890.15|1880.85|1888.15|1878.85|6
1739433270000|2025-02-13 07:54:30|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739433300000|2025-02-13 07:55:00|1887.65|1878.35|1886.65|1877.35|1887.65|1878.35|1886.65|1877.35|3
1739433310000|2025-02-13 07:55:10|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739433320000|2025-02-13 07:55:20|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739433330000|2025-02-13 07:55:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|3
1739433350000|2025-02-13 07:55:50|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739433360000|2025-02-13 07:56:00|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739433370000|2025-02-13 07:56:10|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739433390000|2025-02-13 07:56:30|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739433400000|2025-02-13 07:56:40|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739433410000|2025-02-13 07:56:50|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739433440000|2025-02-13 07:57:20|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739433450000|2025-02-13 07:57:30|1885.15|1875.85|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|3
1739433460000|2025-02-13 07:57:40|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739433480000|2025-02-13 07:58:00|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739433490000|2025-02-13 07:58:10|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739433520000|2025-02-13 07:58:40|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|3
1739433530000|2025-02-13 07:58:50|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739433540000|2025-02-13 07:59:00|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739433550000|2025-02-13 07:59:10|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739433560000|2025-02-13 07:59:20|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739433570000|2025-02-13 07:59:30|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739433590000|2025-02-13 07:59:50|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739433600000|2025-02-13 08:00:00|1886.15|1876.85|1887.15|1877.85|1887.65|1878.35|1886.15|1876.85|5
1739433610000|2025-02-13 08:00:10|1886.65|1877.35|1885.65|1876.35|1886.65|1877.35|1885.15|1875.85|5
1739433620000|2025-02-13 08:00:20|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739433630000|2025-02-13 08:00:30|1884.65|1875.35|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|3
1739433660000|2025-02-13 08:01:00|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|6
1739433670000|2025-02-13 08:01:10|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739433680000|2025-02-13 08:01:20|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739433690000|2025-02-13 08:01:30|1884.15|1874.85|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|3
1739433700000|2025-02-13 08:01:40|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739433710000|2025-02-13 08:01:50|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1881.65|1872.35|6
1739433720000|2025-02-13 08:02:00|1882.65|1873.35|1883.65|1874.35|1884.65|1875.35|1882.65|1873.35|7
1739433730000|2025-02-13 08:02:10|1883.15|1873.85|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|5
1739433740000|2025-02-13 08:02:20|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739433750000|2025-02-13 08:02:30|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739433760000|2025-02-13 08:02:40|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|3
1739433770000|2025-02-13 08:02:50|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739433780000|2025-02-13 08:03:00|1887.65|1878.35|1887.65|1878.35|1888.65|1879.35|1887.65|1878.35|5
1739433790000|2025-02-13 08:03:10|1888.15|1878.85|1888.65|1879.35|1889.15|1879.85|1888.15|1878.85|4
1739433800000|2025-02-13 08:03:20|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739433810000|2025-02-13 08:03:30|1889.15|1879.85|1890.65|1881.35|1890.65|1881.35|1888.65|1879.35|6
1739433820000|2025-02-13 08:03:40|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|3
1739433830000|2025-02-13 08:03:50|1890.65|1881.35|1888.65|1879.35|1890.65|1881.35|1888.15|1878.85|6
1739433840000|2025-02-13 08:04:00|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739433870000|2025-02-13 08:04:30|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|6
1739433890000|2025-02-13 08:04:50|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739433900000|2025-02-13 08:05:00|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1889.65|1880.35|4
1739433910000|2025-02-13 08:05:10|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|3
1739433920000|2025-02-13 08:05:20|1891.65|1882.35|1892.65|1883.35|1892.65|1883.35|1891.65|1882.35|3
1739433930000|2025-02-13 08:05:30|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739433940000|2025-02-13 08:05:40|1893.15|1883.85|1891.65|1882.35|1893.15|1883.85|1891.65|1882.35|3
1739433950000|2025-02-13 08:05:50|1892.15|1882.85|1892.15|1882.85|1892.65|1883.35|1891.65|1882.35|4
1739433960000|2025-02-13 08:06:00|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739433980000|2025-02-13 08:06:20|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739433990000|2025-02-13 08:06:30|1893.15|1883.85|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|3
1739434000000|2025-02-13 08:06:40|1892.65|1883.35|1891.15|1881.85|1892.65|1883.35|1891.15|1881.85|3
1739434010000|2025-02-13 08:06:50|1891.65|1882.35|1892.65|1883.35|1893.15|1883.85|1891.65|1882.35|5
1739434020000|2025-02-13 08:07:00|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739434040000|2025-02-13 08:07:20|1892.15|1882.85|1893.15|1883.85|1893.15|1883.85|1892.15|1882.85|3
1739434050000|2025-02-13 08:07:30|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739434090000|2025-02-13 08:08:10|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|3
1739434110000|2025-02-13 08:08:30|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1891.65|1882.35|3
1739434120000|2025-02-13 08:08:40|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739434130000|2025-02-13 08:08:50|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739434140000|2025-02-13 08:09:00|1891.15|1881.85|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|3
1739434150000|2025-02-13 08:09:10|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|4
1739434180000|2025-02-13 08:09:40|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739434190000|2025-02-13 08:09:50|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739434200000|2025-02-13 08:10:00|1892.15|1882.85|1890.65|1881.35|1892.15|1882.85|1890.65|1881.35|4
1739434210000|2025-02-13 08:10:10|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739434220000|2025-02-13 08:10:20|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739434230000|2025-02-13 08:10:30|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739434250000|2025-02-13 08:10:50|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739434260000|2025-02-13 08:11:00|1889.15|1879.85|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|5
1739434270000|2025-02-13 08:11:10|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|2
1739434280000|2025-02-13 08:11:20|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.15|1879.85|3
1739434290000|2025-02-13 08:11:30|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739434310000|2025-02-13 08:11:50|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|3
1739434330000|2025-02-13 08:12:10|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739434340000|2025-02-13 08:12:20|1889.65|1880.35|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|3
1739434350000|2025-02-13 08:12:30|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.15|1879.85|6
1739434370000|2025-02-13 08:12:50|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|3
1739434390000|2025-02-13 08:13:10|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|6
1739434400000|2025-02-13 08:13:20|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739434410000|2025-02-13 08:13:30|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|5
1739434420000|2025-02-13 08:13:40|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739434430000|2025-02-13 08:13:50|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739434450000|2025-02-13 08:14:10|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|2
1739434500000|2025-02-13 08:15:00|1889.65|1880.35|1887.65|1878.35|1890.15|1880.85|1887.65|1878.35|8
1739434510000|2025-02-13 08:15:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|6
1739434520000|2025-02-13 08:15:20|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739434530000|2025-02-13 08:15:30|1885.65|1876.35|1884.15|1874.85|1885.65|1876.35|1883.65|1874.35|10
1739434540000|2025-02-13 08:15:40|1884.65|1875.35|1883.15|1873.85|1884.65|1875.35|1883.15|1873.85|6
1739434550000|2025-02-13 08:15:50|1883.65|1874.35|1882.15|1872.85|1883.65|1874.35|1882.15|1872.85|4
1739434560000|2025-02-13 08:16:00|1881.15|1871.85|1879.15|1869.85|1881.15|1871.85|1879.15|1869.85|4
1739434570000|2025-02-13 08:16:10|1877.65|1868.35|1878.65|1869.35|1879.15|1869.85|1877.65|1868.35|5
1739434580000|2025-02-13 08:16:20|1878.15|1868.85|1878.15|1868.85|1878.65|1869.35|1877.65|1868.35|6
1739434590000|2025-02-13 08:16:30|1877.65|1868.35|1879.65|1870.35|1880.65|1871.35|1877.65|1868.35|11
1739434600000|2025-02-13 08:16:40|1880.15|1870.85|1881.65|1872.35|1881.65|1872.35|1879.65|1870.35|5
1739434610000|2025-02-13 08:16:50|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739434620000|2025-02-13 08:17:00|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1880.65|1871.35|8
1739434630000|2025-02-13 08:17:10|1883.15|1873.85|1885.15|1875.85|1885.15|1875.85|1883.15|1873.85|7
1739434640000|2025-02-13 08:17:20|1885.65|1876.35|1887.15|1877.85|1887.15|1877.85|1885.65|1876.35|3
1739434650000|2025-02-13 08:17:30|1887.65|1878.35|1888.65|1879.35|1889.15|1879.85|1887.65|1878.35|9
1739434660000|2025-02-13 08:17:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739434670000|2025-02-13 08:17:50|1890.15|1880.85|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|4
1739434680000|2025-02-13 08:18:00|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|4
1739434690000|2025-02-13 08:18:10|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1889.65|1880.35|4
1739434700000|2025-02-13 08:18:20|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1890.65|1881.35|4
1739434750000|2025-02-13 08:19:10|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739434760000|2025-02-13 08:19:20|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739434770000|2025-02-13 08:19:30|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739434780000|2025-02-13 08:19:40|1891.65|1882.35|1890.15|1880.85|1891.65|1882.35|1890.15|1880.85|3
1739434790000|2025-02-13 08:19:50|1889.65|1880.35|1888.65|1879.35|1889.65|1880.35|1888.65|1879.35|3
1739434800000|2025-02-13 08:20:00|1888.15|1878.85|1889.65|1880.35|1889.65|1880.35|1888.15|1878.85|4
1739434810000|2025-02-13 08:20:10|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|7
1739434820000|2025-02-13 08:20:20|1888.15|1878.85|1886.65|1877.35|1888.15|1878.85|1886.65|1877.35|5
1739434830000|2025-02-13 08:20:30|1887.15|1877.85|1885.65|1876.35|1887.15|1877.85|1885.15|1875.85|6
1739434840000|2025-02-13 08:20:40|1885.15|1875.85|1884.65|1875.35|1885.65|1876.35|1884.65|1875.35|4
1739434850000|2025-02-13 08:20:50|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|4
1739434860000|2025-02-13 08:21:00|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|4
1739434870000|2025-02-13 08:21:10|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|3
1739434880000|2025-02-13 08:21:20|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739434890000|2025-02-13 08:21:30|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|4
1739434900000|2025-02-13 08:21:40|1881.15|1871.85|1882.65|1873.35|1882.65|1873.35|1880.65|1871.35|6
1739434920000|2025-02-13 08:22:00|1883.15|1873.85|1882.65|1873.35|1883.65|1874.35|1882.65|1873.35|3
1739434930000|2025-02-13 08:22:10|1882.15|1872.85|1883.65|1874.35|1884.15|1874.85|1882.15|1872.85|6
1739434940000|2025-02-13 08:22:20|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1882.65|1873.35|4
1739434950000|2025-02-13 08:22:30|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739434960000|2025-02-13 08:22:40|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739434970000|2025-02-13 08:22:50|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|2
1739434980000|2025-02-13 08:23:00|1880.65|1871.35|1879.65|1870.35|1880.65|1871.35|1879.65|1870.35|3
1739435000000|2025-02-13 08:23:20|1880.15|1870.85|1880.65|1871.35|1881.15|1871.85|1880.15|1870.85|6
1739435010000|2025-02-13 08:23:30|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1880.65|1871.35|4
1739435020000|2025-02-13 08:23:40|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739435030000|2025-02-13 08:23:50|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739435040000|2025-02-13 08:24:00|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|3
1739435050000|2025-02-13 08:24:10|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739435060000|2025-02-13 08:24:20|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|3
1739435070000|2025-02-13 08:24:30|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|2
1739435080000|2025-02-13 08:24:40|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739435090000|2025-02-13 08:24:50|1881.65|1872.35|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|3
1739435100000|2025-02-13 08:25:00|1882.15|1872.85|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|5
1739435110000|2025-02-13 08:25:10|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739435120000|2025-02-13 08:25:20|1882.15|1872.85|1882.65|1873.35|1883.15|1873.85|1882.15|1872.85|6
1739435130000|2025-02-13 08:25:30|1883.15|1873.85|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|3
1739435140000|2025-02-13 08:25:40|1883.65|1874.35|1881.65|1872.35|1883.65|1874.35|1881.65|1872.35|4
1739435150000|2025-02-13 08:25:50|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|4
1739435160000|2025-02-13 08:26:00|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|3
1739435170000|2025-02-13 08:26:10|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739435180000|2025-02-13 08:26:20|1883.15|1873.85|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|3
1739435190000|2025-02-13 08:26:30|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739435210000|2025-02-13 08:26:50|1884.15|1874.85|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|4
1739435220000|2025-02-13 08:27:00|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739435230000|2025-02-13 08:27:10|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1884.65|1875.35|5
1739435240000|2025-02-13 08:27:20|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|3
1739435250000|2025-02-13 08:27:30|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739435260000|2025-02-13 08:27:40|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1885.15|1875.85|6
1739435280000|2025-02-13 08:28:00|1887.15|1877.85|1887.65|1878.35|1888.15|1878.85|1887.15|1877.85|4
1739435290000|2025-02-13 08:28:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|3
1739435300000|2025-02-13 08:28:20|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|2
1739435310000|2025-02-13 08:28:30|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|4
1739435320000|2025-02-13 08:28:40|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739435330000|2025-02-13 08:28:50|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739435340000|2025-02-13 08:29:00|1887.15|1877.85|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|3
1739435350000|2025-02-13 08:29:10|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|3
1739435360000|2025-02-13 08:29:20|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739435380000|2025-02-13 08:29:40|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739435390000|2025-02-13 08:29:50|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|5
1739435400000|2025-02-13 08:30:00|1888.65|1879.35|1887.65|1878.35|1888.65|1879.35|1886.65|1877.35|5
1739435410000|2025-02-13 08:30:10|1886.65|1877.35|1885.15|1875.85|1886.65|1877.35|1885.15|1875.85|6
1739435420000|2025-02-13 08:30:20|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739435430000|2025-02-13 08:30:30|1886.65|1877.35|1887.65|1878.35|1888.15|1878.85|1886.65|1877.35|5
1739435440000|2025-02-13 08:30:40|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739435450000|2025-02-13 08:30:50|1889.15|1879.85|1888.65|1879.35|1889.65|1880.35|1888.65|1879.35|4
1739435460000|2025-02-13 08:31:00|1888.15|1878.85|1887.15|1877.85|1888.15|1878.85|1887.15|1877.85|7
1739435470000|2025-02-13 08:31:10|1887.65|1878.35|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|3
1739435480000|2025-02-13 08:31:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739435490000|2025-02-13 08:31:30|1887.65|1878.35|1886.15|1876.85|1887.65|1878.35|1886.15|1876.85|4
1739435500000|2025-02-13 08:31:40|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739435510000|2025-02-13 08:31:50|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739435520000|2025-02-13 08:32:00|1887.15|1877.85|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|3
1739435530000|2025-02-13 08:32:10|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739435540000|2025-02-13 08:32:20|1886.65|1877.35|1888.15|1878.85|1888.15|1878.85|1886.65|1877.35|4
1739435550000|2025-02-13 08:32:30|1888.65|1879.35|1887.15|1877.85|1888.65|1879.35|1887.15|1877.85|3
1739435560000|2025-02-13 08:32:40|1887.65|1878.35|1886.65|1877.35|1888.15|1878.85|1886.65|1877.35|6
1739435570000|2025-02-13 08:32:50|1887.15|1877.85|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|3
1739435580000|2025-02-13 08:33:00|1886.65|1877.35|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|3
1739435590000|2025-02-13 08:33:10|1886.15|1876.85|1887.65|1878.35|1887.65|1878.35|1886.15|1876.85|6
1739435600000|2025-02-13 08:33:20|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|4
1739435610000|2025-02-13 08:33:30|1889.15|1879.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|5
1739435620000|2025-02-13 08:33:40|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739435630000|2025-02-13 08:33:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739435640000|2025-02-13 08:34:00|1886.15|1876.85|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|5
1739435650000|2025-02-13 08:34:10|1886.65|1877.35|1885.15|1875.85|1887.15|1877.85|1885.15|1875.85|4
1739435660000|2025-02-13 08:34:20|1885.65|1876.35|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|3
1739435670000|2025-02-13 08:34:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739435680000|2025-02-13 08:34:40|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739435700000|2025-02-13 08:35:00|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.15|1873.85|6
1739435710000|2025-02-13 08:35:10|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|9
1739435720000|2025-02-13 08:35:20|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739435730000|2025-02-13 08:35:30|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|6
1739435740000|2025-02-13 08:35:40|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|3
1739435750000|2025-02-13 08:35:50|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739435760000|2025-02-13 08:36:00|1887.15|1877.85|1886.15|1876.85|1887.15|1877.85|1885.65|1876.35|4
1739435770000|2025-02-13 08:36:10|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739435790000|2025-02-13 08:36:30|1885.65|1876.35|1887.15|1877.85|1887.15|1877.85|1885.65|1876.35|4
1739435800000|2025-02-13 08:36:40|1887.65|1878.35|1887.15|1877.85|1888.15|1878.85|1887.15|1877.85|6
1739435810000|2025-02-13 08:36:50|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|6
1739435820000|2025-02-13 08:37:00|1886.15|1876.85|1881.15|1871.85|1886.15|1876.85|1881.15|1871.85|12
1739435830000|2025-02-13 08:37:10|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|4
1739435860000|2025-02-13 08:37:40|1879.65|1870.35|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|2
1739435880000|2025-02-13 08:38:00|1877.65|1868.35|1878.65|1869.35|1879.15|1869.85|1877.65|1868.35|6
1739435890000|2025-02-13 08:38:10|1879.15|1869.85|1879.65|1870.35|1880.15|1870.85|1878.65|1869.35|9
1739435900000|2025-02-13 08:38:20|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|4
1739435910000|2025-02-13 08:38:30|1880.15|1870.85|1878.15|1868.85|1880.15|1870.85|1878.15|1868.85|6
1739435920000|2025-02-13 08:38:40|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739435930000|2025-02-13 08:38:50|1875.65|1866.35|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|2
1739435940000|2025-02-13 08:39:00|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739435950000|2025-02-13 08:39:10|1876.15|1866.85|1877.15|1867.85|1877.15|1867.85|1876.15|1866.85|5
1739435960000|2025-02-13 08:39:20|1876.65|1867.35|1876.15|1866.85|1876.65|1867.35|1875.65|1866.35|6
1739435970000|2025-02-13 08:39:30|1876.65|1867.35|1876.15|1866.85|1877.15|1867.85|1876.15|1866.85|3
1739435980000|2025-02-13 08:39:40|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.15|1865.85|3
1739435990000|2025-02-13 08:39:50|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739436010000|2025-02-13 08:40:10|1875.65|1866.35|1877.15|1867.85|1877.15|1867.85|1875.65|1866.35|4
1739436020000|2025-02-13 08:40:20|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|3
1739436030000|2025-02-13 08:40:30|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1877.65|1868.35|3
1739436040000|2025-02-13 08:40:40|1878.15|1868.85|1877.65|1868.35|1878.65|1869.35|1877.15|1867.85|6
1739436050000|2025-02-13 08:40:50|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.15|1866.85|3
1739436060000|2025-02-13 08:41:00|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|3
1739436070000|2025-02-13 08:41:10|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|2
1739436080000|2025-02-13 08:41:20|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|2
1739436090000|2025-02-13 08:41:30|1876.15|1866.85|1876.65|1867.35|1876.65|1867.35|1875.65|1866.35|3
1739436100000|2025-02-13 08:41:40|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|3
1739436110000|2025-02-13 08:41:50|1876.65|1867.35|1876.15|1866.85|1876.65|1867.35|1876.15|1866.85|2
1739436120000|2025-02-13 08:42:00|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739436130000|2025-02-13 08:42:10|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739436180000|2025-02-13 08:43:00|1875.65|1866.35|1878.15|1868.85|1878.65|1869.35|1875.65|1866.35|8
1739436190000|2025-02-13 08:43:10|1877.65|1868.35|1876.15|1866.85|1877.65|1868.35|1876.15|1866.85|5
1739436210000|2025-02-13 08:43:30|1875.65|1866.35|1876.65|1867.35|1876.65|1867.35|1875.15|1865.85|7
1739436220000|2025-02-13 08:43:40|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739436230000|2025-02-13 08:43:50|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.15|1866.85|3
1739436240000|2025-02-13 08:44:00|1877.15|1867.85|1878.65|1869.35|1878.65|1869.35|1877.15|1867.85|6
1739436260000|2025-02-13 08:44:20|1878.15|1868.85|1878.65|1869.35|1879.15|1869.85|1878.15|1868.85|4
1739436270000|2025-02-13 08:44:30|1879.15|1869.85|1878.15|1868.85|1879.15|1869.85|1878.15|1868.85|3
1739436280000|2025-02-13 08:44:40|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|2
1739436290000|2025-02-13 08:44:50|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739436300000|2025-02-13 08:45:00|1879.15|1869.85|1878.15|1868.85|1879.15|1869.85|1878.15|1868.85|3
1739436310000|2025-02-13 08:45:10|1878.65|1869.35|1878.65|1869.35|1879.65|1870.35|1878.15|1868.85|9
1739436320000|2025-02-13 08:45:20|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1877.65|1868.35|4
1739436330000|2025-02-13 08:45:30|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1878.65|1869.35|6
1739436340000|2025-02-13 08:45:40|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739436350000|2025-02-13 08:45:50|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739436360000|2025-02-13 08:46:00|1879.65|1870.35|1879.15|1869.85|1880.65|1871.35|1879.15|1869.85|6
1739436370000|2025-02-13 08:46:10|1878.65|1869.35|1877.65|1868.35|1878.65|1869.35|1877.15|1867.85|6
1739436380000|2025-02-13 08:46:20|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1877.65|1868.35|4
1739436390000|2025-02-13 08:46:30|1878.15|1868.85|1877.65|1868.35|1878.65|1869.35|1877.65|1868.35|4
1739436400000|2025-02-13 08:46:40|1877.15|1867.85|1877.15|1867.85|1877.65|1868.35|1876.65|1867.35|5
1739436410000|2025-02-13 08:46:50|1877.65|1868.35|1877.65|1868.35|1878.65|1869.35|1877.65|1868.35|4
1739436420000|2025-02-13 08:47:00|1877.15|1867.85|1876.15|1866.85|1877.65|1868.35|1876.15|1866.85|5
1739436430000|2025-02-13 08:47:10|1876.65|1867.35|1875.15|1865.85|1876.65|1867.35|1875.15|1865.85|6
1739436440000|2025-02-13 08:47:20|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1873.15|1863.85|7
1739436450000|2025-02-13 08:47:30|1875.15|1865.85|1874.15|1864.85|1875.15|1865.85|1874.15|1864.85|3
1739436460000|2025-02-13 08:47:40|1874.65|1865.35|1874.15|1864.85|1875.15|1865.85|1873.15|1863.85|10
1739436470000|2025-02-13 08:47:50|1873.65|1864.35|1873.15|1863.85|1874.15|1864.85|1873.15|1863.85|4
1739436480000|2025-02-13 08:48:00|1872.65|1863.35|1872.65|1863.35|1873.65|1864.35|1871.65|1862.35|11
1739436490000|2025-02-13 08:48:10|1873.15|1863.85|1875.15|1865.85|1875.15|1865.85|1873.15|1863.85|11
1739436500000|2025-02-13 08:48:20|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.15|1864.85|5
1739436510000|2025-02-13 08:48:30|1874.15|1864.85|1872.15|1862.85|1874.15|1864.85|1872.15|1862.85|5
1739436520000|2025-02-13 08:48:40|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|3
1739436530000|2025-02-13 08:48:50|1871.15|1861.85|1870.15|1860.85|1871.15|1861.85|1869.65|1860.35|6
1739436540000|2025-02-13 08:49:00|1869.65|1860.35|1869.15|1859.85|1869.65|1860.35|1869.15|1859.85|2
1739436550000|2025-02-13 08:49:10|1868.15|1858.85|1870.65|1861.35|1870.65|1861.35|1868.15|1858.85|10
1739436560000|2025-02-13 08:49:20|1870.15|1860.85|1870.15|1860.85|1871.65|1862.35|1870.15|1860.85|7
1739436570000|2025-02-13 08:49:30|1870.65|1861.35|1871.65|1862.35|1871.65|1862.35|1870.65|1861.35|6
1739436580000|2025-02-13 08:49:40|1872.15|1862.85|1871.65|1862.35|1872.65|1863.35|1871.65|1862.35|6
1739436590000|2025-02-13 08:49:50|1871.15|1861.85|1871.65|1862.35|1872.15|1862.85|1871.15|1861.85|4
1739436600000|2025-02-13 08:50:00|1871.15|1861.85|1871.15|1861.85|1872.65|1863.35|1871.15|1861.85|8
1739436610000|2025-02-13 08:50:10|1871.65|1862.35|1871.15|1861.85|1871.65|1862.35|1871.15|1861.85|2
1739436620000|2025-02-13 08:50:20|1871.65|1862.35|1873.65|1864.35|1873.65|1864.35|1871.65|1862.35|4
1739436630000|2025-02-13 08:50:30|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|3
1739436640000|2025-02-13 08:50:40|1873.65|1864.35|1874.65|1865.35|1874.65|1865.35|1873.65|1864.35|2
1739436650000|2025-02-13 08:50:50|1874.15|1864.85|1874.65|1865.35|1874.65|1865.35|1874.15|1864.85|2
1739436660000|2025-02-13 08:51:00|1875.65|1866.35|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|2
1739436670000|2025-02-13 08:51:10|1875.65|1866.35|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|3
1739436690000|2025-02-13 08:51:30|1876.15|1866.85|1878.65|1869.35|1878.65|1869.35|1876.15|1866.85|5
1739436720000|2025-02-13 08:52:00|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|3
1739436730000|2025-02-13 08:52:10|1879.15|1869.85|1877.15|1867.85|1879.15|1869.85|1877.15|1867.85|4
1739436740000|2025-02-13 08:52:20|1877.65|1868.35|1877.65|1868.35|1879.15|1869.85|1877.65|1868.35|6
1739436750000|2025-02-13 08:52:30|1878.65|1869.35|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|2
1739436760000|2025-02-13 08:52:40|1877.65|1868.35|1876.65|1867.35|1877.65|1868.35|1876.65|1867.35|3
1739436770000|2025-02-13 08:52:50|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|2
1739436780000|2025-02-13 08:53:00|1877.15|1867.85|1877.15|1867.85|1877.65|1868.35|1877.15|1867.85|3
1739436790000|2025-02-13 08:53:10|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|2
1739436800000|2025-02-13 08:53:20|1875.15|1865.85|1877.15|1867.85|1877.15|1867.85|1875.15|1865.85|4
1739436810000|2025-02-13 08:53:30|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|3
1739436820000|2025-02-13 08:53:40|1877.15|1867.85|1876.15|1866.85|1877.15|1867.85|1876.15|1866.85|5
1739436830000|2025-02-13 08:53:50|1875.65|1866.35|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|3
1739436840000|2025-02-13 08:54:00|1875.15|1865.85|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|3
1739436850000|2025-02-13 08:54:10|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739436860000|2025-02-13 08:54:20|1876.15|1866.85|1876.15|1866.85|1876.65|1867.35|1875.65|1866.35|4
1739436870000|2025-02-13 08:54:30|1876.65|1867.35|1876.15|1866.85|1876.65|1867.35|1876.15|1866.85|2
1739436880000|2025-02-13 08:54:40|1875.65|1866.35|1876.65|1867.35|1876.65|1867.35|1875.65|1866.35|2
1739436890000|2025-02-13 08:54:50|1876.15|1866.85|1874.65|1865.35|1876.15|1866.85|1874.65|1865.35|3
1739436900000|2025-02-13 08:55:00|1875.65|1866.35|1876.15|1866.85|1876.65|1867.35|1875.65|1866.35|3
1739436910000|2025-02-13 08:55:10|1875.15|1865.85|1874.15|1864.85|1875.15|1865.85|1874.15|1864.85|3
1739436920000|2025-02-13 08:55:20|1874.65|1865.35|1872.65|1863.35|1874.65|1865.35|1872.15|1862.85|7
1739436930000|2025-02-13 08:55:30|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1
1739436940000|2025-02-13 08:55:40|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1873.65|1864.35|3
1739436950000|2025-02-13 08:55:50|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739436970000|2025-02-13 08:56:10|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|4
1739436980000|2025-02-13 08:56:20|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739436990000|2025-02-13 08:56:30|1874.65|1865.35|1875.65|1866.35|1876.15|1866.85|1874.65|1865.35|5
1739437000000|2025-02-13 08:56:40|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|4
1739437010000|2025-02-13 08:56:50|1876.15|1866.85|1877.15|1867.85|1877.15|1867.85|1876.15|1866.85|3
1739437020000|2025-02-13 08:57:00|1876.65|1867.35|1876.15|1866.85|1876.65|1867.35|1876.15|1866.85|2
1739437030000|2025-02-13 08:57:10|1876.65|1867.35|1876.15|1866.85|1876.65|1867.35|1876.15|1866.85|2
1739437040000|2025-02-13 08:57:20|1876.65|1867.35|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|4
1739437050000|2025-02-13 08:57:30|1876.65|1867.35|1875.15|1865.85|1876.65|1867.35|1875.15|1865.85|3
1739437060000|2025-02-13 08:57:40|1875.65|1866.35|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|3
1739437070000|2025-02-13 08:57:50|1875.15|1865.85|1875.65|1866.35|1875.65|1866.35|1875.15|1865.85|4
1739437080000|2025-02-13 08:58:00|1875.15|1865.85|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|3
1739437100000|2025-02-13 08:58:20|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1
1739437110000|2025-02-13 08:58:30|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739437120000|2025-02-13 08:58:40|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739437130000|2025-02-13 08:58:50|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739437140000|2025-02-13 08:59:00|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|2
1739437150000|2025-02-13 08:59:10|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739437160000|2025-02-13 08:59:20|1876.65|1867.35|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|4
1739437180000|2025-02-13 08:59:40|1876.65|1867.35|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|3
1739437200000|2025-02-13 09:00:00|1876.15|1866.85|1873.65|1864.35|1876.15|1866.85|1873.65|1864.35|10
1739437210000|2025-02-13 09:00:10|1873.15|1863.85|1870.65|1861.35|1873.15|1863.85|1870.65|1861.35|6
1739437220000|2025-02-13 09:00:20|1870.15|1860.85|1870.65|1861.35|1870.65|1861.35|1870.15|1860.85|4
1739437230000|2025-02-13 09:00:30|1871.15|1861.85|1871.65|1862.35|1872.15|1862.85|1871.15|1861.85|6
1739437240000|2025-02-13 09:00:40|1872.15|1862.85|1873.15|1863.85|1873.15|1863.85|1872.15|1862.85|7
1739437250000|2025-02-13 09:00:50|1872.65|1863.35|1873.65|1864.35|1874.15|1864.85|1872.65|1863.35|7
1739437260000|2025-02-13 09:01:00|1874.15|1864.85|1872.65|1863.35|1874.15|1864.85|1872.15|1862.85|6
1739437270000|2025-02-13 09:01:10|1873.15|1863.85|1874.15|1864.85|1874.15|1864.85|1872.15|1862.85|7
1739437280000|2025-02-13 09:01:20|1874.65|1865.35|1875.65|1866.35|1875.65|1866.35|1874.65|1865.35|3
1739437290000|2025-02-13 09:01:30|1875.15|1865.85|1876.15|1866.85|1876.15|1866.85|1875.15|1865.85|3
1739437300000|2025-02-13 09:01:40|1876.65|1867.35|1875.15|1865.85|1876.65|1867.35|1875.15|1865.85|6
1739437310000|2025-02-13 09:01:50|1875.65|1866.35|1876.65|1867.35|1876.65|1867.35|1875.65|1866.35|3
1739437320000|2025-02-13 09:02:00|1877.15|1867.85|1878.65|1869.35|1878.65|1869.35|1877.15|1867.85|3
1739437330000|2025-02-13 09:02:10|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739437340000|2025-02-13 09:02:20|1879.65|1870.35|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|3
1739437350000|2025-02-13 09:02:30|1880.15|1870.85|1881.15|1871.85|1881.65|1872.35|1879.65|1870.35|7
1739437370000|2025-02-13 09:02:50|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|4
1739437380000|2025-02-13 09:03:00|1881.65|1872.35|1881.65|1872.35|1882.65|1873.35|1881.65|1872.35|5
1739437390000|2025-02-13 09:03:10|1881.15|1871.85|1881.15|1871.85|1882.65|1873.35|1881.15|1871.85|7
1739437400000|2025-02-13 09:03:20|1881.65|1872.35|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|3
1739437410000|2025-02-13 09:03:30|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739437440000|2025-02-13 09:04:00|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739437450000|2025-02-13 09:04:10|1881.65|1872.35|1882.65|1873.35|1882.65|1873.35|1880.65|1871.35|10
1739437460000|2025-02-13 09:04:20|1882.15|1872.85|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|3
1739437470000|2025-02-13 09:04:30|1881.65|1872.35|1883.15|1873.85|1883.15|1873.85|1881.65|1872.35|4
1739437480000|2025-02-13 09:04:40|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739437490000|2025-02-13 09:04:50|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739437500000|2025-02-13 09:05:00|1882.15|1872.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|3
1739437540000|2025-02-13 09:05:40|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|4
1739437550000|2025-02-13 09:05:50|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739437560000|2025-02-13 09:06:00|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|7
1739437570000|2025-02-13 09:06:10|1881.65|1872.35|1883.15|1873.85|1883.15|1873.85|1881.65|1872.35|3
1739437580000|2025-02-13 09:06:20|1882.65|1873.35|1881.65|1872.35|1883.15|1873.85|1881.15|1871.85|7
1739437600000|2025-02-13 09:06:40|1882.15|1872.85|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|3
1739437610000|2025-02-13 09:06:50|1881.15|1871.85|1882.15|1872.85|1882.65|1873.35|1881.15|1871.85|5
1739437620000|2025-02-13 09:07:00|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739437640000|2025-02-13 09:07:20|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739437650000|2025-02-13 09:07:30|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739437660000|2025-02-13 09:07:40|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739437670000|2025-02-13 09:07:50|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|2
1739437680000|2025-02-13 09:08:00|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|4
1739437690000|2025-02-13 09:08:10|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|2
1739437700000|2025-02-13 09:08:20|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|3
1739437740000|2025-02-13 09:09:00|1881.15|1871.85|1880.15|1870.85|1881.15|1871.85|1880.15|1870.85|5
1739437750000|2025-02-13 09:09:10|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|4
1739437760000|2025-02-13 09:09:20|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739437770000|2025-02-13 09:09:30|1882.15|1872.85|1883.65|1874.35|1884.15|1874.85|1882.15|1872.85|6
1739437780000|2025-02-13 09:09:40|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739437790000|2025-02-13 09:09:50|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739437800000|2025-02-13 09:10:00|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|3
1739437810000|2025-02-13 09:10:10|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739437820000|2025-02-13 09:10:20|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739437830000|2025-02-13 09:10:30|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|5
1739437840000|2025-02-13 09:10:40|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|4
1739437860000|2025-02-13 09:11:00|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739437880000|2025-02-13 09:11:20|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|3
1739437940000|2025-02-13 09:12:20|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739437950000|2025-02-13 09:12:30|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|4
1739437960000|2025-02-13 09:12:40|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739437970000|2025-02-13 09:12:50|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739437980000|2025-02-13 09:13:00|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|3
1739437990000|2025-02-13 09:13:10|1885.15|1875.85|1883.65|1874.35|1885.15|1875.85|1883.65|1874.35|3
1739438000000|2025-02-13 09:13:20|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|4
1739438030000|2025-02-13 09:13:50|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739438040000|2025-02-13 09:14:00|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739438050000|2025-02-13 09:14:10|1882.65|1873.35|1881.15|1871.85|1882.65|1873.35|1881.15|1871.85|4
1739438060000|2025-02-13 09:14:20|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739438070000|2025-02-13 09:14:30|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739438090000|2025-02-13 09:14:50|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|3
1739438100000|2025-02-13 09:15:00|1881.65|1872.35|1881.65|1872.35|1882.65|1873.35|1881.65|1872.35|5
1739438120000|2025-02-13 09:15:20|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|4
1739438130000|2025-02-13 09:15:30|1881.15|1871.85|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|3
1739438140000|2025-02-13 09:15:40|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739438150000|2025-02-13 09:15:50|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739438160000|2025-02-13 09:16:00|1881.15|1871.85|1880.15|1870.85|1881.15|1871.85|1880.15|1870.85|3
1739438170000|2025-02-13 09:16:10|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|2
1739438180000|2025-02-13 09:16:20|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739438190000|2025-02-13 09:16:30|1880.65|1871.35|1882.65|1873.35|1882.65|1873.35|1880.65|1871.35|5
1739438210000|2025-02-13 09:16:50|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739438220000|2025-02-13 09:17:00|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1881.15|1871.85|7
1739438230000|2025-02-13 09:17:10|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739438240000|2025-02-13 09:17:20|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|4
1739438250000|2025-02-13 09:17:30|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739438280000|2025-02-13 09:18:00|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|4
1739438290000|2025-02-13 09:18:10|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739438300000|2025-02-13 09:18:20|1882.15|1872.85|1884.15|1874.85|1884.15|1874.85|1882.15|1872.85|5
1739438310000|2025-02-13 09:18:30|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739438320000|2025-02-13 09:18:40|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|3
1739438330000|2025-02-13 09:18:50|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739438340000|2025-02-13 09:19:00|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739438350000|2025-02-13 09:19:10|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739438360000|2025-02-13 09:19:20|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|3
1739438370000|2025-02-13 09:19:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739438380000|2025-02-13 09:19:40|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739438390000|2025-02-13 09:19:50|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739438400000|2025-02-13 09:20:00|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|3
1739438410000|2025-02-13 09:20:10|1884.15|1874.85|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|7
1739438420000|2025-02-13 09:20:20|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|4
1739438430000|2025-02-13 09:20:30|1884.65|1875.35|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|5
1739438440000|2025-02-13 09:20:40|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|3
1739438450000|2025-02-13 09:20:50|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739438460000|2025-02-13 09:21:00|1885.15|1875.85|1883.65|1874.35|1885.15|1875.85|1883.65|1874.35|4
1739438470000|2025-02-13 09:21:10|1884.15|1874.85|1882.15|1872.85|1884.15|1874.85|1882.15|1872.85|5
1739438480000|2025-02-13 09:21:20|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739438490000|2025-02-13 09:21:30|1881.15|1871.85|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|3
1739438500000|2025-02-13 09:21:40|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1880.65|1871.35|4
1739438510000|2025-02-13 09:21:50|1881.65|1872.35|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|8
1739438520000|2025-02-13 09:22:00|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|6
1739438530000|2025-02-13 09:22:10|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739438540000|2025-02-13 09:22:20|1882.65|1873.35|1883.15|1873.85|1883.65|1874.35|1882.65|1873.35|4
1739438550000|2025-02-13 09:22:30|1882.15|1872.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|3
1739438560000|2025-02-13 09:22:40|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739438580000|2025-02-13 09:23:00|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|3
1739438590000|2025-02-13 09:23:10|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1881.15|1871.85|6
1739438600000|2025-02-13 09:23:20|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|3
1739438620000|2025-02-13 09:23:40|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739438630000|2025-02-13 09:23:50|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739438640000|2025-02-13 09:24:00|1882.15|1872.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|3
1739438650000|2025-02-13 09:24:10|1883.65|1874.35|1882.15|1872.85|1883.65|1874.35|1882.15|1872.85|4
1739438660000|2025-02-13 09:24:20|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|3
1739438670000|2025-02-13 09:24:30|1883.15|1873.85|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|3
1739438680000|2025-02-13 09:24:40|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|3
1739438700000|2025-02-13 09:25:00|1882.15|1872.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|3
1739438710000|2025-02-13 09:25:10|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|3
1739438730000|2025-02-13 09:25:30|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739438740000|2025-02-13 09:25:40|1882.15|1872.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|3
1739438750000|2025-02-13 09:25:50|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739438760000|2025-02-13 09:26:00|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739438770000|2025-02-13 09:26:10|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739438780000|2025-02-13 09:26:20|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|2
1739438800000|2025-02-13 09:26:40|1881.65|1872.35|1880.15|1870.85|1881.65|1872.35|1880.15|1870.85|4
1739438810000|2025-02-13 09:26:50|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|2
1739438820000|2025-02-13 09:27:00|1880.65|1871.35|1881.15|1871.85|1881.65|1872.35|1880.65|1871.35|4
1739438830000|2025-02-13 09:27:10|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739438840000|2025-02-13 09:27:20|1881.15|1871.85|1880.15|1870.85|1881.15|1871.85|1880.15|1870.85|9
1739438850000|2025-02-13 09:27:30|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739438860000|2025-02-13 09:27:40|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739438870000|2025-02-13 09:27:50|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739438880000|2025-02-13 09:28:00|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739438890000|2025-02-13 09:28:10|1878.65|1869.35|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|3
1739438900000|2025-02-13 09:28:20|1879.15|1869.85|1880.15|1870.85|1880.15|1870.85|1879.15|1869.85|3
1739438910000|2025-02-13 09:28:30|1879.65|1870.35|1880.65|1871.35|1880.65|1871.35|1879.65|1870.35|3
1739438920000|2025-02-13 09:28:40|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739438940000|2025-02-13 09:29:00|1881.15|1871.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|5
1739438950000|2025-02-13 09:29:10|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.15|1869.85|5
1739438960000|2025-02-13 09:29:20|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739438980000|2025-02-13 09:29:40|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739438990000|2025-02-13 09:29:50|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739439000000|2025-02-13 09:30:00|1878.15|1868.85|1877.15|1867.85|1878.15|1868.85|1877.15|1867.85|3
1739439010000|2025-02-13 09:30:10|1876.65|1867.35|1876.15|1866.85|1876.65|1867.35|1876.15|1866.85|4
1739439020000|2025-02-13 09:30:20|1876.65|1867.35|1877.15|1867.85|1877.15|1867.85|1876.15|1866.85|6
1739439030000|2025-02-13 09:30:30|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|4
1739439040000|2025-02-13 09:30:40|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|3
1739439050000|2025-02-13 09:30:50|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|2
1739439060000|2025-02-13 09:31:00|1879.15|1869.85|1878.15|1868.85|1879.65|1870.35|1878.15|1868.85|4
1739439070000|2025-02-13 09:31:10|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|4
1739439080000|2025-02-13 09:31:20|1878.65|1869.35|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|2
1739439090000|2025-02-13 09:31:30|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|4
1739439100000|2025-02-13 09:31:40|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739439120000|2025-02-13 09:32:00|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739439130000|2025-02-13 09:32:10|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739439140000|2025-02-13 09:32:20|1879.65|1870.35|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|2
1739439150000|2025-02-13 09:32:30|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739439160000|2025-02-13 09:32:40|1880.65|1871.35|1881.65|1872.35|1882.15|1872.85|1880.65|1871.35|6
1739439170000|2025-02-13 09:32:50|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739439180000|2025-02-13 09:33:00|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|5
1739439200000|2025-02-13 09:33:20|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739439210000|2025-02-13 09:33:30|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|5
1739439220000|2025-02-13 09:33:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|3
1739439230000|2025-02-13 09:33:50|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739439250000|2025-02-13 09:34:10|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739439280000|2025-02-13 09:34:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739439300000|2025-02-13 09:35:00|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739439310000|2025-02-13 09:35:10|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|4
1739439320000|2025-02-13 09:35:20|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739439360000|2025-02-13 09:36:00|1885.65|1876.35|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|4
1739439370000|2025-02-13 09:36:10|1886.15|1876.85|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|4
1739439380000|2025-02-13 09:36:20|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739439390000|2025-02-13 09:36:30|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|4
1739439420000|2025-02-13 09:37:00|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|3
1739439450000|2025-02-13 09:37:30|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|3
1739439490000|2025-02-13 09:38:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739439500000|2025-02-13 09:38:20|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|4
1739439510000|2025-02-13 09:38:30|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739439520000|2025-02-13 09:38:40|1888.15|1878.85|1886.65|1877.35|1888.15|1878.85|1886.65|1877.35|4
1739439540000|2025-02-13 09:39:00|1886.15|1876.85|1886.65|1877.35|1887.15|1877.85|1884.65|1875.35|11
1739439550000|2025-02-13 09:39:10|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739439560000|2025-02-13 09:39:20|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739439580000|2025-02-13 09:39:40|1887.15|1877.85|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|3
1739439590000|2025-02-13 09:39:50|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739439600000|2025-02-13 09:40:00|1887.65|1878.35|1886.15|1876.85|1887.65|1878.35|1885.65|1876.35|5
1739439610000|2025-02-13 09:40:10|1886.65|1877.35|1886.65|1877.35|1887.65|1878.35|1886.15|1876.85|6
1739439640000|2025-02-13 09:40:40|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739439650000|2025-02-13 09:40:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739439660000|2025-02-13 09:41:00|1886.65|1877.35|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|4
1739439670000|2025-02-13 09:41:10|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739439690000|2025-02-13 09:41:30|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739439700000|2025-02-13 09:41:40|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|5
1739439720000|2025-02-13 09:42:00|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739439730000|2025-02-13 09:42:10|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739439740000|2025-02-13 09:42:20|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739439750000|2025-02-13 09:42:30|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739439760000|2025-02-13 09:42:40|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739439790000|2025-02-13 09:43:10|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739439800000|2025-02-13 09:43:20|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739439830000|2025-02-13 09:43:50|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|4
1739439840000|2025-02-13 09:44:00|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739439870000|2025-02-13 09:44:30|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739439880000|2025-02-13 09:44:40|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739439890000|2025-02-13 09:44:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739439900000|2025-02-13 09:45:00|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|6
1739439910000|2025-02-13 09:45:10|1886.65|1877.35|1885.65|1876.35|1886.65|1877.35|1885.15|1875.85|6
1739439920000|2025-02-13 09:45:20|1886.15|1876.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|4
1739439930000|2025-02-13 09:45:30|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739439940000|2025-02-13 09:45:40|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|3
1739439950000|2025-02-13 09:45:50|1887.65|1878.35|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|5
1739439960000|2025-02-13 09:46:00|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739439970000|2025-02-13 09:46:10|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739439980000|2025-02-13 09:46:20|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.15|1877.85|4
1739439990000|2025-02-13 09:46:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739440000000|2025-02-13 09:46:40|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739440010000|2025-02-13 09:46:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739440020000|2025-02-13 09:47:00|1885.15|1875.85|1885.65|1876.35|1886.15|1876.85|1885.15|1875.85|4
1739440030000|2025-02-13 09:47:10|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739440040000|2025-02-13 09:47:20|1886.15|1876.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|6
1739440050000|2025-02-13 09:47:30|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739440060000|2025-02-13 09:47:40|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739440070000|2025-02-13 09:47:50|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|3
1739440080000|2025-02-13 09:48:00|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|3
1739440100000|2025-02-13 09:48:20|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739440110000|2025-02-13 09:48:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739440140000|2025-02-13 09:49:00|1886.65|1877.35|1887.65|1878.35|1887.65|1878.35|1886.65|1877.35|3
1739440150000|2025-02-13 09:49:10|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739440160000|2025-02-13 09:49:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739440170000|2025-02-13 09:49:30|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|3
1739440180000|2025-02-13 09:49:40|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739440190000|2025-02-13 09:49:50|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739440210000|2025-02-13 09:50:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739440230000|2025-02-13 09:50:30|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739440240000|2025-02-13 09:50:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739440250000|2025-02-13 09:50:50|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739440270000|2025-02-13 09:51:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739440280000|2025-02-13 09:51:20|1887.15|1877.85|1887.65|1878.35|1888.15|1878.85|1887.15|1877.85|3
1739440290000|2025-02-13 09:51:30|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|3
1739440300000|2025-02-13 09:51:40|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739440310000|2025-02-13 09:51:50|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|4
1739440320000|2025-02-13 09:52:00|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739440330000|2025-02-13 09:52:10|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739440380000|2025-02-13 09:53:00|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739440390000|2025-02-13 09:53:10|1888.15|1878.85|1887.15|1877.85|1888.15|1878.85|1887.15|1877.85|3
1739440420000|2025-02-13 09:53:40|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|3
1739440460000|2025-02-13 09:54:20|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739440470000|2025-02-13 09:54:30|1887.15|1877.85|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|3
1739440480000|2025-02-13 09:54:40|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739440500000|2025-02-13 09:55:00|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1885.65|1876.35|6
1739440510000|2025-02-13 09:55:10|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739440530000|2025-02-13 09:55:30|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|3
1739440560000|2025-02-13 09:56:00|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739440570000|2025-02-13 09:56:10|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739440580000|2025-02-13 09:56:20|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739440590000|2025-02-13 09:56:30|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|3
1739440600000|2025-02-13 09:56:40|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739440620000|2025-02-13 09:57:00|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739440630000|2025-02-13 09:57:10|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739440640000|2025-02-13 09:57:20|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739440660000|2025-02-13 09:57:40|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739440670000|2025-02-13 09:57:50|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739440680000|2025-02-13 09:58:00|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739440690000|2025-02-13 09:58:10|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739440700000|2025-02-13 09:58:20|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739440720000|2025-02-13 09:58:40|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739440730000|2025-02-13 09:58:50|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|2
1739440740000|2025-02-13 09:59:00|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|4
1739440780000|2025-02-13 09:59:40|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|3
1739440790000|2025-02-13 09:59:50|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739440800000|2025-02-13 10:00:00|1888.15|1878.85|1887.65|1878.35|1888.65|1879.35|1887.15|1877.85|6
1739440810000|2025-02-13 10:00:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739440820000|2025-02-13 10:00:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739440830000|2025-02-13 10:00:30|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739440840000|2025-02-13 10:00:40|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739440860000|2025-02-13 10:01:00|1887.15|1877.85|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|5
1739440880000|2025-02-13 10:01:20|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739440890000|2025-02-13 10:01:30|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1884.65|1875.35|5
1739440900000|2025-02-13 10:01:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|3
1739440910000|2025-02-13 10:01:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739440920000|2025-02-13 10:02:00|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739440930000|2025-02-13 10:02:10|1885.65|1876.35|1887.15|1877.85|1887.15|1877.85|1885.65|1876.35|4
1739440940000|2025-02-13 10:02:20|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739440950000|2025-02-13 10:02:30|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739440980000|2025-02-13 10:03:00|1886.15|1876.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|6
1739440990000|2025-02-13 10:03:10|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|3
1739441000000|2025-02-13 10:03:20|1886.65|1877.35|1887.65|1878.35|1887.65|1878.35|1886.65|1877.35|3
1739441010000|2025-02-13 10:03:30|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739441020000|2025-02-13 10:03:40|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739441040000|2025-02-13 10:04:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739441050000|2025-02-13 10:04:10|1887.15|1877.85|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|6
1739441060000|2025-02-13 10:04:20|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|3
1739441070000|2025-02-13 10:04:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739441080000|2025-02-13 10:04:40|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|3
1739441090000|2025-02-13 10:04:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739441100000|2025-02-13 10:05:00|1886.65|1877.35|1885.15|1875.85|1886.65|1877.35|1885.15|1875.85|3
1739441110000|2025-02-13 10:05:10|1884.15|1874.85|1885.65|1876.35|1885.65|1876.35|1884.15|1874.85|4
1739441120000|2025-02-13 10:05:20|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|3
1739441130000|2025-02-13 10:05:30|1885.65|1876.35|1886.65|1877.35|1886.65|1877.35|1885.15|1875.85|6
1739441140000|2025-02-13 10:05:40|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|3
1739441160000|2025-02-13 10:06:00|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1886.65|1877.35|4
1739441170000|2025-02-13 10:06:10|1887.15|1877.85|1886.15|1876.85|1887.65|1878.35|1886.15|1876.85|6
1739441180000|2025-02-13 10:06:20|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739441190000|2025-02-13 10:06:30|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739441200000|2025-02-13 10:06:40|1885.15|1875.85|1884.15|1874.85|1885.15|1875.85|1883.65|1874.35|6
1739441210000|2025-02-13 10:06:50|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739441220000|2025-02-13 10:07:00|1883.65|1874.35|1882.15|1872.85|1883.65|1874.35|1882.15|1872.85|6
1739441230000|2025-02-13 10:07:10|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.15|1872.85|5
1739441240000|2025-02-13 10:07:20|1882.15|1872.85|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|3
1739441250000|2025-02-13 10:07:30|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739441280000|2025-02-13 10:08:00|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|3
1739441290000|2025-02-13 10:08:10|1882.65|1873.35|1883.65|1874.35|1883.65|1874.35|1882.65|1873.35|5
1739441300000|2025-02-13 10:08:20|1883.15|1873.85|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|3
1739441320000|2025-02-13 10:08:40|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739441340000|2025-02-13 10:09:00|1882.65|1873.35|1883.65|1874.35|1883.65|1874.35|1882.65|1873.35|3
1739441350000|2025-02-13 10:09:10|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739441360000|2025-02-13 10:09:20|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739441370000|2025-02-13 10:09:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739441380000|2025-02-13 10:09:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739441390000|2025-02-13 10:09:50|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|3
1739441410000|2025-02-13 10:10:10|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739441420000|2025-02-13 10:10:20|1883.15|1873.85|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|5
1739441430000|2025-02-13 10:10:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739441450000|2025-02-13 10:10:50|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739441460000|2025-02-13 10:11:00|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739441470000|2025-02-13 10:11:10|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739441490000|2025-02-13 10:11:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739441500000|2025-02-13 10:11:40|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739441510000|2025-02-13 10:11:50|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|5
1739441520000|2025-02-13 10:12:00|1886.65|1877.35|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|4
1739441540000|2025-02-13 10:12:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739441550000|2025-02-13 10:12:30|1887.15|1877.85|1888.65|1879.35|1888.65|1879.35|1887.15|1877.85|4
1739441560000|2025-02-13 10:12:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739441630000|2025-02-13 10:13:50|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739441640000|2025-02-13 10:14:00|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739441670000|2025-02-13 10:14:30|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739441700000|2025-02-13 10:15:00|1888.15|1878.85|1887.15|1877.85|1888.15|1878.85|1887.15|1877.85|2
1739441710000|2025-02-13 10:15:10|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739441720000|2025-02-13 10:15:20|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739441730000|2025-02-13 10:15:30|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|5
1739441740000|2025-02-13 10:15:40|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739441750000|2025-02-13 10:15:50|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739441760000|2025-02-13 10:16:00|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739441770000|2025-02-13 10:16:10|1888.65|1879.35|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|3
1739441780000|2025-02-13 10:16:20|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739441790000|2025-02-13 10:16:30|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739441800000|2025-02-13 10:16:40|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|2
1739441810000|2025-02-13 10:16:50|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739441840000|2025-02-13 10:17:20|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739441860000|2025-02-13 10:17:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|3
1739441870000|2025-02-13 10:17:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739441880000|2025-02-13 10:18:00|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739441890000|2025-02-13 10:18:10|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|4
1739441900000|2025-02-13 10:18:20|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739441910000|2025-02-13 10:18:30|1888.15|1878.85|1886.65|1877.35|1888.15|1878.85|1886.15|1876.85|6
1739441920000|2025-02-13 10:18:40|1887.15|1877.85|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|3
1739441930000|2025-02-13 10:18:50|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739441940000|2025-02-13 10:19:00|1887.15|1877.85|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|3
1739441950000|2025-02-13 10:19:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739441960000|2025-02-13 10:19:20|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739441970000|2025-02-13 10:19:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739441980000|2025-02-13 10:19:40|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739441990000|2025-02-13 10:19:50|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739442000000|2025-02-13 10:20:00|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739442010000|2025-02-13 10:20:10|1888.15|1878.85|1887.15|1877.85|1888.15|1878.85|1887.15|1877.85|5
1739442020000|2025-02-13 10:20:20|1887.65|1878.35|1886.65|1877.35|1888.15|1878.85|1886.65|1877.35|4
1739442030000|2025-02-13 10:20:30|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739442040000|2025-02-13 10:20:40|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739442050000|2025-02-13 10:20:50|1887.15|1877.85|1888.15|1878.85|1888.15|1878.85|1887.15|1877.85|3
1739442060000|2025-02-13 10:21:00|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|4
1739442070000|2025-02-13 10:21:10|1887.65|1878.35|1886.15|1876.85|1887.65|1878.35|1886.15|1876.85|4
1739442080000|2025-02-13 10:21:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|7
1739442090000|2025-02-13 10:21:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739442100000|2025-02-13 10:21:40|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|3
1739442110000|2025-02-13 10:21:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739442120000|2025-02-13 10:22:00|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739442130000|2025-02-13 10:22:10|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|3
1739442140000|2025-02-13 10:22:20|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739442160000|2025-02-13 10:22:40|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739442190000|2025-02-13 10:23:10|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|3
1739442250000|2025-02-13 10:24:10|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739442260000|2025-02-13 10:24:20|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|3
1739442280000|2025-02-13 10:24:40|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739442310000|2025-02-13 10:25:10|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739442330000|2025-02-13 10:25:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739442360000|2025-02-13 10:26:00|1884.65|1875.35|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|7
1739442370000|2025-02-13 10:26:10|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|3
1739442410000|2025-02-13 10:26:50|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739442420000|2025-02-13 10:27:00|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|4
1739442430000|2025-02-13 10:27:10|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|5
1739442470000|2025-02-13 10:27:50|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739442480000|2025-02-13 10:28:00|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739442490000|2025-02-13 10:28:10|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739442540000|2025-02-13 10:29:00|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|3
1739442550000|2025-02-13 10:29:10|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739442560000|2025-02-13 10:29:20|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739442580000|2025-02-13 10:29:40|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739442600000|2025-02-13 10:30:00|1887.65|1878.35|1886.15|1876.85|1887.65|1878.35|1886.15|1876.85|3
1739442610000|2025-02-13 10:30:10|1887.15|1877.85|1888.15|1878.85|1888.15|1878.85|1886.65|1877.35|7
1739442620000|2025-02-13 10:30:20|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739442630000|2025-02-13 10:30:30|1887.15|1877.85|1888.15|1878.85|1888.15|1878.85|1887.15|1877.85|3
1739442640000|2025-02-13 10:30:40|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739442650000|2025-02-13 10:30:50|1888.15|1878.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|4
1739442660000|2025-02-13 10:31:00|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|2
1739442670000|2025-02-13 10:31:10|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739442690000|2025-02-13 10:31:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739442700000|2025-02-13 10:31:40|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|7
1739442710000|2025-02-13 10:31:50|1887.15|1877.85|1888.15|1878.85|1888.65|1879.35|1887.15|1877.85|5
1739442720000|2025-02-13 10:32:00|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739442730000|2025-02-13 10:32:10|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739442740000|2025-02-13 10:32:20|1887.65|1878.35|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|3
1739442750000|2025-02-13 10:32:30|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739442760000|2025-02-13 10:32:40|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739442770000|2025-02-13 10:32:50|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739442780000|2025-02-13 10:33:00|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|6
1739442800000|2025-02-13 10:33:20|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739442820000|2025-02-13 10:33:40|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|3
1739442830000|2025-02-13 10:33:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739442840000|2025-02-13 10:34:00|1887.65|1878.35|1886.65|1877.35|1888.15|1878.85|1886.65|1877.35|5
1739442850000|2025-02-13 10:34:10|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739442860000|2025-02-13 10:34:20|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739442870000|2025-02-13 10:34:30|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739442890000|2025-02-13 10:34:50|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739442900000|2025-02-13 10:35:00|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739442910000|2025-02-13 10:35:10|1883.65|1874.35|1882.65|1873.35|1883.65|1874.35|1881.65|1872.35|6
1739442920000|2025-02-13 10:35:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|5
1739442930000|2025-02-13 10:35:30|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739442940000|2025-02-13 10:35:40|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1882.65|1873.35|4
1739442950000|2025-02-13 10:35:50|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|3
1739442960000|2025-02-13 10:36:00|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739442970000|2025-02-13 10:36:10|1883.65|1874.35|1882.15|1872.85|1883.65|1874.35|1882.15|1872.85|4
1739442990000|2025-02-13 10:36:30|1882.65|1873.35|1881.65|1872.35|1882.65|1873.35|1881.65|1872.35|5
1739443000000|2025-02-13 10:36:40|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739443010000|2025-02-13 10:36:50|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739443020000|2025-02-13 10:37:00|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739443030000|2025-02-13 10:37:10|1881.65|1872.35|1880.65|1871.35|1881.65|1872.35|1880.65|1871.35|3
1739443040000|2025-02-13 10:37:20|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|4
1739443060000|2025-02-13 10:37:40|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739443070000|2025-02-13 10:37:50|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|3
1739443080000|2025-02-13 10:38:00|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739443090000|2025-02-13 10:38:10|1883.15|1873.85|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|3
1739443100000|2025-02-13 10:38:20|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|5
1739443140000|2025-02-13 10:39:00|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739443150000|2025-02-13 10:39:10|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|3
1739443170000|2025-02-13 10:39:30|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739443180000|2025-02-13 10:39:40|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739443200000|2025-02-13 10:40:00|1883.65|1874.35|1884.65|1875.35|1884.65|1875.35|1883.65|1874.35|3
1739443210000|2025-02-13 10:40:10|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739443220000|2025-02-13 10:40:20|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|3
1739443230000|2025-02-13 10:40:30|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739443240000|2025-02-13 10:40:40|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|3
1739443250000|2025-02-13 10:40:50|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|4
1739443260000|2025-02-13 10:41:00|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739443270000|2025-02-13 10:41:10|1887.15|1877.85|1888.15|1878.85|1888.15|1878.85|1887.15|1877.85|3
1739443280000|2025-02-13 10:41:20|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|3
1739443300000|2025-02-13 10:41:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739443340000|2025-02-13 10:42:20|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|2
1739443350000|2025-02-13 10:42:30|1886.65|1877.35|1887.65|1878.35|1887.65|1878.35|1886.65|1877.35|3
1739443360000|2025-02-13 10:42:40|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739443380000|2025-02-13 10:43:00|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739443390000|2025-02-13 10:43:10|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739443510000|2025-02-13 10:45:10|1889.65|1880.35|1890.15|1880.85|1890.65|1881.35|1889.65|1880.35|4
1739443530000|2025-02-13 10:45:30|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|2
1739443540000|2025-02-13 10:45:40|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739443550000|2025-02-13 10:45:50|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1889.65|1880.35|6
1739443560000|2025-02-13 10:46:00|1890.15|1880.85|1888.65|1879.35|1890.15|1880.85|1888.65|1879.35|4
1739443570000|2025-02-13 10:46:10|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739443580000|2025-02-13 10:46:20|1889.15|1879.85|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|3
1739443600000|2025-02-13 10:46:40|1888.15|1878.85|1887.15|1877.85|1888.15|1878.85|1887.15|1877.85|3
1739443610000|2025-02-13 10:46:50|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739443620000|2025-02-13 10:47:00|1887.65|1878.35|1885.65|1876.35|1887.65|1878.35|1885.65|1876.35|3
1739443630000|2025-02-13 10:47:10|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|7
1739443640000|2025-02-13 10:47:20|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739443660000|2025-02-13 10:47:40|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739443670000|2025-02-13 10:47:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739443680000|2025-02-13 10:48:00|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|3
1739443690000|2025-02-13 10:48:10|1885.15|1875.85|1886.15|1876.85|1886.15|1876.85|1885.15|1875.85|3
1739443700000|2025-02-13 10:48:20|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739443710000|2025-02-13 10:48:30|1886.15|1876.85|1883.15|1873.85|1886.15|1876.85|1883.15|1873.85|6
1739443720000|2025-02-13 10:48:40|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739443740000|2025-02-13 10:49:00|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739443760000|2025-02-13 10:49:20|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|3
1739443780000|2025-02-13 10:49:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739443790000|2025-02-13 10:49:50|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|3
1739443820000|2025-02-13 10:50:20|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|3
1739443830000|2025-02-13 10:50:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739443850000|2025-02-13 10:50:50|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739443860000|2025-02-13 10:51:00|1885.15|1875.85|1883.15|1873.85|1885.15|1875.85|1883.15|1873.85|5
1739443870000|2025-02-13 10:51:10|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|3
1739443880000|2025-02-13 10:51:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|3
1739443890000|2025-02-13 10:51:30|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1881.15|1871.85|6
1739443900000|2025-02-13 10:51:40|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|3
1739443910000|2025-02-13 10:51:50|1881.15|1871.85|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|3
1739443920000|2025-02-13 10:52:00|1881.65|1872.35|1882.15|1872.85|1882.65|1873.35|1881.65|1872.35|4
1739443930000|2025-02-13 10:52:10|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739443950000|2025-02-13 10:52:30|1883.15|1873.85|1883.15|1873.85|1883.65|1874.35|1882.65|1873.35|5
1739443980000|2025-02-13 10:53:00|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739444000000|2025-02-13 10:53:20|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739444010000|2025-02-13 10:53:30|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739444020000|2025-02-13 10:53:40|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|3
1739444040000|2025-02-13 10:54:00|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739444060000|2025-02-13 10:54:20|1883.65|1874.35|1882.65|1873.35|1883.65|1874.35|1882.65|1873.35|3
1739444090000|2025-02-13 10:54:50|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|3
1739444100000|2025-02-13 10:55:00|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|3
1739444110000|2025-02-13 10:55:10|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739444130000|2025-02-13 10:55:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739444140000|2025-02-13 10:55:40|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|5
1739444160000|2025-02-13 10:56:00|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|3
1739444170000|2025-02-13 10:56:10|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739444200000|2025-02-13 10:56:40|1884.15|1874.85|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|3
1739444210000|2025-02-13 10:56:50|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739444220000|2025-02-13 10:57:00|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739444230000|2025-02-13 10:57:10|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739444250000|2025-02-13 10:57:30|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739444270000|2025-02-13 10:57:50|1881.65|1872.35|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|3
1739444280000|2025-02-13 10:58:00|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|6
1739444310000|2025-02-13 10:58:30|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739444330000|2025-02-13 10:58:50|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739444340000|2025-02-13 10:59:00|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739444420000|2025-02-13 11:00:20|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|4
1739444430000|2025-02-13 11:00:30|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|2
1739444440000|2025-02-13 11:00:40|1880.65|1871.35|1879.15|1869.85|1880.65|1871.35|1879.15|1869.85|4
1739444450000|2025-02-13 11:00:50|1879.65|1870.35|1880.65|1871.35|1880.65|1871.35|1879.65|1870.35|7
1739444460000|2025-02-13 11:01:00|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1880.65|1871.35|4
1739444470000|2025-02-13 11:01:10|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739444500000|2025-02-13 11:01:40|1883.65|1874.35|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|4
1739444510000|2025-02-13 11:01:50|1883.65|1874.35|1884.65|1875.35|1884.65|1875.35|1883.65|1874.35|3
1739444520000|2025-02-13 11:02:00|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.15|1873.85|4
1739444530000|2025-02-13 11:02:10|1884.15|1874.85|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|4
1739444540000|2025-02-13 11:02:20|1885.15|1875.85|1886.65|1877.35|1886.65|1877.35|1885.15|1875.85|4
1739444550000|2025-02-13 11:02:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|3
1739444560000|2025-02-13 11:02:40|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739444570000|2025-02-13 11:02:50|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739444590000|2025-02-13 11:03:10|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739444600000|2025-02-13 11:03:20|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1884.65|1875.35|3
1739444610000|2025-02-13 11:03:30|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739444620000|2025-02-13 11:03:40|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739444630000|2025-02-13 11:03:50|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739444640000|2025-02-13 11:04:00|1883.15|1873.85|1884.65|1875.35|1884.65|1875.35|1883.15|1873.85|4
1739444650000|2025-02-13 11:04:10|1885.15|1875.85|1883.15|1873.85|1885.15|1875.85|1883.15|1873.85|5
1739444660000|2025-02-13 11:04:20|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739444670000|2025-02-13 11:04:30|1883.15|1873.85|1881.65|1872.35|1883.15|1873.85|1881.65|1872.35|2
1739444680000|2025-02-13 11:04:40|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739444700000|2025-02-13 11:05:00|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|6
1739444710000|2025-02-13 11:05:10|1882.65|1873.35|1883.65|1874.35|1884.15|1874.85|1882.65|1873.35|7
1739444720000|2025-02-13 11:05:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739444730000|2025-02-13 11:05:30|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739444740000|2025-02-13 11:05:40|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739444750000|2025-02-13 11:05:50|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739444760000|2025-02-13 11:06:00|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739444770000|2025-02-13 11:06:10|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739444780000|2025-02-13 11:06:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739444800000|2025-02-13 11:06:40|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739444810000|2025-02-13 11:06:50|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|3
1739444820000|2025-02-13 11:07:00|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739444830000|2025-02-13 11:07:10|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739444850000|2025-02-13 11:07:30|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739444860000|2025-02-13 11:07:40|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739444890000|2025-02-13 11:08:10|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739444910000|2025-02-13 11:08:30|1885.15|1875.85|1886.15|1876.85|1886.15|1876.85|1885.15|1875.85|3
1739444920000|2025-02-13 11:08:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|3
1739444940000|2025-02-13 11:09:00|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739444950000|2025-02-13 11:09:10|1884.65|1875.35|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|3
1739444970000|2025-02-13 11:09:30|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|3
1739444980000|2025-02-13 11:09:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739444990000|2025-02-13 11:09:50|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739445000000|2025-02-13 11:10:00|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739445010000|2025-02-13 11:10:10|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739445020000|2025-02-13 11:10:20|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739445040000|2025-02-13 11:10:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739445050000|2025-02-13 11:10:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739445060000|2025-02-13 11:11:00|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739445070000|2025-02-13 11:11:10|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739445100000|2025-02-13 11:11:40|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739445110000|2025-02-13 11:11:50|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739445120000|2025-02-13 11:12:00|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739445170000|2025-02-13 11:12:50|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|3
1739445180000|2025-02-13 11:13:00|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739445200000|2025-02-13 11:13:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739445210000|2025-02-13 11:13:30|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739445220000|2025-02-13 11:13:40|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|2
1739445230000|2025-02-13 11:13:50|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|4
1739445270000|2025-02-13 11:14:30|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739445290000|2025-02-13 11:14:50|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739445300000|2025-02-13 11:15:00|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739445320000|2025-02-13 11:15:20|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739445330000|2025-02-13 11:15:30|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739445340000|2025-02-13 11:15:40|1882.65|1873.35|1883.65|1874.35|1883.65|1874.35|1882.65|1873.35|3
1739445350000|2025-02-13 11:15:50|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|4
1739445360000|2025-02-13 11:16:00|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739445370000|2025-02-13 11:16:10|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739445380000|2025-02-13 11:16:20|1883.15|1873.85|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|3
1739445390000|2025-02-13 11:16:30|1882.65|1873.35|1880.65|1871.35|1882.65|1873.35|1880.65|1871.35|5
1739445420000|2025-02-13 11:17:00|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1880.65|1871.35|4
1739445430000|2025-02-13 11:17:10|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.15|1870.85|3
1739445440000|2025-02-13 11:17:20|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739445450000|2025-02-13 11:17:30|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739445460000|2025-02-13 11:17:40|1881.15|1871.85|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|3
1739445470000|2025-02-13 11:17:50|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|2
1739445480000|2025-02-13 11:18:00|1878.65|1869.35|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|2
1739445490000|2025-02-13 11:18:10|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739445510000|2025-02-13 11:18:30|1877.65|1868.35|1877.15|1867.85|1878.15|1868.85|1877.15|1867.85|6
1739445520000|2025-02-13 11:18:40|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.15|1866.85|3
1739445530000|2025-02-13 11:18:50|1877.15|1867.85|1877.15|1867.85|1877.65|1868.35|1876.65|1867.35|4
1739445540000|2025-02-13 11:19:00|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|3
1739445550000|2025-02-13 11:19:10|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|6
1739445570000|2025-02-13 11:19:30|1877.15|1867.85|1877.15|1867.85|1877.65|1868.35|1877.15|1867.85|3
1739445580000|2025-02-13 11:19:40|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1
1739445600000|2025-02-13 11:20:00|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|4
1739445610000|2025-02-13 11:20:10|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1877.15|1867.85|3
1739445620000|2025-02-13 11:20:20|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|4
1739445630000|2025-02-13 11:20:30|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|2
1739445640000|2025-02-13 11:20:40|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1877.65|1868.35|4
1739445650000|2025-02-13 11:20:50|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|2
1739445660000|2025-02-13 11:21:00|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|2
1739445670000|2025-02-13 11:21:10|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|2
1739445680000|2025-02-13 11:21:20|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|4
1739445690000|2025-02-13 11:21:30|1878.65|1869.35|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|2
1739445700000|2025-02-13 11:21:40|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739445710000|2025-02-13 11:21:50|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739445720000|2025-02-13 11:22:00|1878.65|1869.35|1877.65|1868.35|1878.65|1869.35|1877.65|1868.35|3
1739445730000|2025-02-13 11:22:10|1878.15|1868.85|1876.65|1867.35|1878.15|1868.85|1876.65|1867.35|4
1739445740000|2025-02-13 11:22:20|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739445770000|2025-02-13 11:22:50|1875.65|1866.35|1874.65|1865.35|1875.65|1866.35|1874.65|1865.35|2
1739445780000|2025-02-13 11:23:00|1875.15|1865.85|1876.15|1866.85|1876.15|1866.85|1875.15|1865.85|3
1739445840000|2025-02-13 11:24:00|1876.65|1867.35|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|3
1739445850000|2025-02-13 11:24:10|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739445890000|2025-02-13 11:24:50|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|2
1739445900000|2025-02-13 11:25:00|1879.15|1869.85|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|3
1739445910000|2025-02-13 11:25:10|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.15|1868.85|4
1739445920000|2025-02-13 11:25:20|1879.65|1870.35|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|4
1739445930000|2025-02-13 11:25:30|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739445940000|2025-02-13 11:25:40|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|2
1739445950000|2025-02-13 11:25:50|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739445960000|2025-02-13 11:26:00|1878.15|1868.85|1879.65|1870.35|1879.65|1870.35|1878.15|1868.85|4
1739445980000|2025-02-13 11:26:20|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|2
1739445990000|2025-02-13 11:26:30|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739446020000|2025-02-13 11:27:00|1880.15|1870.85|1879.15|1869.85|1880.15|1870.85|1879.15|1869.85|3
1739446060000|2025-02-13 11:27:40|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739446070000|2025-02-13 11:27:50|1880.15|1870.85|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|3
1739446080000|2025-02-13 11:28:00|1880.65|1871.35|1879.15|1869.85|1880.65|1871.35|1879.15|1869.85|4
1739446090000|2025-02-13 11:28:10|1878.65|1869.35|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|2
1739446120000|2025-02-13 11:28:40|1877.65|1868.35|1877.15|1867.85|1877.65|1868.35|1877.15|1867.85|2
1739446130000|2025-02-13 11:28:50|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|3
1739446140000|2025-02-13 11:29:00|1876.65|1867.35|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|5
1739446150000|2025-02-13 11:29:10|1877.15|1867.85|1876.15|1866.85|1877.15|1867.85|1876.15|1866.85|5
1739446160000|2025-02-13 11:29:20|1875.15|1865.85|1874.15|1864.85|1875.15|1865.85|1873.65|1864.35|4
1739446170000|2025-02-13 11:29:30|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739446180000|2025-02-13 11:29:40|1874.15|1864.85|1874.15|1864.85|1874.65|1865.35|1874.15|1864.85|3
1739446190000|2025-02-13 11:29:50|1873.15|1863.85|1873.65|1864.35|1873.65|1864.35|1873.15|1863.85|2
1739446200000|2025-02-13 11:30:00|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739446220000|2025-02-13 11:30:20|1871.65|1862.35|1871.15|1861.85|1871.65|1862.35|1871.15|1861.85|2
1739446230000|2025-02-13 11:30:30|1871.65|1862.35|1871.15|1861.85|1871.65|1862.35|1871.15|1861.85|2
1739446240000|2025-02-13 11:30:40|1869.65|1860.35|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|2
1739446250000|2025-02-13 11:30:50|1869.15|1859.85|1870.15|1860.85|1870.15|1860.85|1869.15|1859.85|3
1739446260000|2025-02-13 11:31:00|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.15|1860.85|3
1739446270000|2025-02-13 11:31:10|1870.15|1860.85|1870.65|1861.35|1871.15|1861.85|1870.15|1860.85|6
1739446290000|2025-02-13 11:31:30|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|2
1739446300000|2025-02-13 11:31:40|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|4
1739446310000|2025-02-13 11:31:50|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739446320000|2025-02-13 11:32:00|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1869.15|1859.85|6
1739446330000|2025-02-13 11:32:10|1869.65|1860.35|1867.65|1858.35|1869.65|1860.35|1867.65|1858.35|6
1739446340000|2025-02-13 11:32:20|1868.15|1858.85|1869.15|1859.85|1869.65|1860.35|1868.15|1858.85|5
1739446350000|2025-02-13 11:32:30|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|2
1739446360000|2025-02-13 11:32:40|1867.65|1858.35|1865.65|1856.35|1867.65|1858.35|1865.15|1855.85|7
1739446370000|2025-02-13 11:32:50|1866.15|1856.85|1865.15|1855.85|1866.65|1857.35|1865.15|1855.85|7
1739446380000|2025-02-13 11:33:00|1864.65|1855.35|1863.15|1853.85|1864.65|1855.35|1863.15|1853.85|4
1739446390000|2025-02-13 11:33:10|1861.15|1851.85|1861.65|1852.35|1862.15|1852.85|1861.15|1851.85|4
1739446400000|2025-02-13 11:33:20|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739446410000|2025-02-13 11:33:30|1862.65|1853.35|1862.65|1853.35|1864.65|1855.35|1862.65|1853.35|9
1739446420000|2025-02-13 11:33:40|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.15|1852.85|6
1739446440000|2025-02-13 11:34:00|1863.15|1853.85|1863.65|1854.35|1864.15|1854.85|1863.15|1853.85|4
1739446450000|2025-02-13 11:34:10|1863.15|1853.85|1863.15|1853.85|1863.65|1854.35|1862.15|1852.85|8
1739446460000|2025-02-13 11:34:20|1863.65|1854.35|1864.65|1855.35|1864.65|1855.35|1863.65|1854.35|3
1739446470000|2025-02-13 11:34:30|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739446480000|2025-02-13 11:34:40|1864.15|1854.85|1863.65|1854.35|1865.15|1855.85|1863.65|1854.35|8
1739446490000|2025-02-13 11:34:50|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1863.65|1854.35|7
1739446500000|2025-02-13 11:35:00|1865.65|1856.35|1863.65|1854.35|1865.65|1856.35|1863.65|1854.35|5
1739446510000|2025-02-13 11:35:10|1864.15|1854.85|1866.15|1856.85|1866.15|1856.85|1864.15|1854.85|7
1739446520000|2025-02-13 11:35:20|1865.65|1856.35|1866.65|1857.35|1866.65|1857.35|1865.65|1856.35|7
1739446540000|2025-02-13 11:35:40|1866.15|1856.85|1864.65|1855.35|1866.65|1857.35|1864.65|1855.35|5
1739446550000|2025-02-13 11:35:50|1865.15|1855.85|1866.65|1857.35|1866.65|1857.35|1865.15|1855.85|10
1739446560000|2025-02-13 11:36:00|1867.15|1857.85|1867.65|1858.35|1868.15|1858.85|1867.15|1857.85|6
1739446570000|2025-02-13 11:36:10|1868.15|1858.85|1868.15|1858.85|1868.65|1859.35|1867.65|1858.35|7
1739446580000|2025-02-13 11:36:20|1868.65|1859.35|1868.65|1859.35|1869.15|1859.85|1868.65|1859.35|3
1739446590000|2025-02-13 11:36:30|1869.15|1859.85|1869.65|1860.35|1870.15|1860.85|1868.65|1859.35|6
1739446600000|2025-02-13 11:36:40|1869.15|1859.85|1868.65|1859.35|1869.15|1859.85|1868.15|1858.85|4
1739446610000|2025-02-13 11:36:50|1869.15|1859.85|1869.65|1860.35|1870.15|1860.85|1869.15|1859.85|4
1739446620000|2025-02-13 11:37:00|1870.65|1861.35|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|3
1739446630000|2025-02-13 11:37:10|1871.15|1861.85|1872.15|1862.85|1872.65|1863.35|1871.15|1861.85|5
1739446640000|2025-02-13 11:37:20|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739446650000|2025-02-13 11:37:30|1873.15|1863.85|1872.65|1863.35|1873.15|1863.85|1872.65|1863.35|2
1739446660000|2025-02-13 11:37:40|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739446670000|2025-02-13 11:37:50|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739446680000|2025-02-13 11:38:00|1871.15|1861.85|1872.15|1862.85|1872.15|1862.85|1870.65|1861.35|4
1739446690000|2025-02-13 11:38:10|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739446700000|2025-02-13 11:38:20|1873.15|1863.85|1873.65|1864.35|1873.65|1864.35|1873.15|1863.85|2
1739446710000|2025-02-13 11:38:30|1873.15|1863.85|1872.65|1863.35|1873.15|1863.85|1872.15|1862.85|4
1739446720000|2025-02-13 11:38:40|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|2
1739446730000|2025-02-13 11:38:50|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|2
1739446740000|2025-02-13 11:39:00|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|2
1739446750000|2025-02-13 11:39:10|1872.15|1862.85|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|3
1739446760000|2025-02-13 11:39:20|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1871.65|1862.35|4
1739446780000|2025-02-13 11:39:40|1872.15|1862.85|1871.15|1861.85|1872.15|1862.85|1871.15|1861.85|3
1739446790000|2025-02-13 11:39:50|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739446800000|2025-02-13 11:40:00|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|2
1739446820000|2025-02-13 11:40:20|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|2
1739446830000|2025-02-13 11:40:30|1872.15|1862.85|1871.65|1862.35|1872.65|1863.35|1871.15|1861.85|7
1739446840000|2025-02-13 11:40:40|1872.15|1862.85|1872.65|1863.35|1873.15|1863.85|1872.15|1862.85|4
1739446850000|2025-02-13 11:40:50|1873.15|1863.85|1873.65|1864.35|1873.65|1864.35|1873.15|1863.85|2
1739446860000|2025-02-13 11:41:00|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739446880000|2025-02-13 11:41:20|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739446890000|2025-02-13 11:41:30|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739446900000|2025-02-13 11:41:40|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739446920000|2025-02-13 11:42:00|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.15|1865.85|3
1739446930000|2025-02-13 11:42:10|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739446940000|2025-02-13 11:42:20|1875.65|1866.35|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|2
1739446950000|2025-02-13 11:42:30|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739446970000|2025-02-13 11:42:50|1875.15|1865.85|1875.65|1866.35|1875.65|1866.35|1875.15|1865.85|2
1739446980000|2025-02-13 11:43:00|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1
1739446990000|2025-02-13 11:43:10|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739447000000|2025-02-13 11:43:20|1876.65|1867.35|1875.65|1866.35|1876.65|1867.35|1875.65|1866.35|3
1739447030000|2025-02-13 11:43:50|1876.15|1866.85|1876.65|1867.35|1876.65|1867.35|1876.15|1866.85|2
1739447040000|2025-02-13 11:44:00|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739447070000|2025-02-13 11:44:30|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1
1739447090000|2025-02-13 11:44:50|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739447170000|2025-02-13 11:46:10|1879.15|1869.85|1880.65|1871.35|1880.65|1871.35|1879.15|1869.85|4
1739447180000|2025-02-13 11:46:20|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739447190000|2025-02-13 11:46:30|1879.65|1870.35|1875.65|1866.35|1879.65|1870.35|1875.15|1865.85|12
1739447200000|2025-02-13 11:46:40|1876.15|1866.85|1876.65|1867.35|1877.15|1867.85|1876.15|1866.85|8
1739447210000|2025-02-13 11:46:50|1877.15|1867.85|1874.65|1865.35|1877.65|1868.35|1874.65|1865.35|5
1739447220000|2025-02-13 11:47:00|1874.15|1864.85|1874.65|1865.35|1874.65|1865.35|1872.65|1863.35|9
1739447230000|2025-02-13 11:47:10|1875.15|1865.85|1874.15|1864.85|1875.65|1866.35|1874.15|1864.85|5
1739447240000|2025-02-13 11:47:20|1874.65|1865.35|1874.15|1864.85|1875.65|1866.35|1874.15|1864.85|8
1739447250000|2025-02-13 11:47:30|1874.65|1865.35|1873.15|1863.85|1874.65|1865.35|1872.65|1863.35|6
1739447260000|2025-02-13 11:47:40|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1872.65|1863.35|4
1739447270000|2025-02-13 11:47:50|1873.15|1863.85|1873.15|1863.85|1873.65|1864.35|1873.15|1863.85|3
1739447280000|2025-02-13 11:48:00|1873.65|1864.35|1872.15|1862.85|1873.65|1864.35|1872.15|1862.85|6
1739447290000|2025-02-13 11:48:10|1871.65|1862.35|1872.65|1863.35|1873.15|1863.85|1871.65|1862.35|7
1739447300000|2025-02-13 11:48:20|1873.15|1863.85|1873.65|1864.35|1873.65|1864.35|1873.15|1863.85|2
1739447310000|2025-02-13 11:48:30|1873.15|1863.85|1873.65|1864.35|1874.15|1864.85|1872.15|1862.85|7
1739447320000|2025-02-13 11:48:40|1873.15|1863.85|1872.65|1863.35|1873.15|1863.85|1872.15|1862.85|3
1739447330000|2025-02-13 11:48:50|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.15|1861.85|8
1739447340000|2025-02-13 11:49:00|1871.15|1861.85|1872.15|1862.85|1872.15|1862.85|1871.15|1861.85|3
1739447350000|2025-02-13 11:49:10|1872.65|1863.35|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|2
1739447360000|2025-02-13 11:49:20|1872.65|1863.35|1873.65|1864.35|1873.65|1864.35|1872.65|1863.35|3
1739447370000|2025-02-13 11:49:30|1873.15|1863.85|1872.65|1863.35|1873.15|1863.85|1872.15|1862.85|6
1739447380000|2025-02-13 11:49:40|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1870.65|1861.35|6
1739447390000|2025-02-13 11:49:50|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739447400000|2025-02-13 11:50:00|1873.15|1863.85|1874.15|1864.85|1874.15|1864.85|1873.15|1863.85|3
1739447410000|2025-02-13 11:50:10|1873.65|1864.35|1872.65|1863.35|1873.65|1864.35|1872.65|1863.35|3
1739447430000|2025-02-13 11:50:30|1873.15|1863.85|1873.15|1863.85|1873.65|1864.35|1873.15|1863.85|3
1739447440000|2025-02-13 11:50:40|1872.15|1862.85|1871.15|1861.85|1872.15|1862.85|1871.15|1861.85|4
1739447450000|2025-02-13 11:50:50|1871.65|1862.35|1871.15|1861.85|1872.15|1862.85|1871.15|1861.85|4
1739447460000|2025-02-13 11:51:00|1871.65|1862.35|1869.65|1860.35|1872.15|1862.85|1869.15|1859.85|12
1739447470000|2025-02-13 11:51:10|1869.15|1859.85|1867.65|1858.35|1869.15|1859.85|1867.65|1858.35|10
1739447480000|2025-02-13 11:51:20|1867.15|1857.85|1868.15|1858.85|1868.65|1859.35|1866.15|1856.85|11
1739447490000|2025-02-13 11:51:30|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|2
1739447500000|2025-02-13 11:51:40|1868.65|1859.35|1867.65|1858.35|1868.65|1859.35|1867.65|1858.35|7
1739447510000|2025-02-13 11:51:50|1867.15|1857.85|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|6
1739447520000|2025-02-13 11:52:00|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|6
1739447530000|2025-02-13 11:52:10|1866.15|1856.85|1868.15|1858.85|1868.65|1859.35|1866.15|1856.85|13
1739447540000|2025-02-13 11:52:20|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|6
1739447550000|2025-02-13 11:52:30|1868.65|1859.35|1869.65|1860.35|1869.65|1860.35|1868.65|1859.35|2
1739447560000|2025-02-13 11:52:40|1870.15|1860.85|1869.15|1859.85|1870.15|1860.85|1869.15|1859.85|7
1739447570000|2025-02-13 11:52:50|1869.65|1860.35|1869.65|1860.35|1870.15|1860.85|1869.65|1860.35|3
1739447580000|2025-02-13 11:53:00|1870.15|1860.85|1870.65|1861.35|1871.15|1861.85|1870.15|1860.85|4
1739447590000|2025-02-13 11:53:10|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1869.15|1859.85|7
1739447600000|2025-02-13 11:53:20|1870.65|1861.35|1872.65|1863.35|1872.65|1863.35|1870.65|1861.35|4
1739447620000|2025-02-13 11:53:40|1873.65|1864.35|1872.65|1863.35|1873.65|1864.35|1872.15|1862.85|7
1739447630000|2025-02-13 11:53:50|1873.15|1863.85|1873.65|1864.35|1873.65|1864.35|1873.15|1863.85|2
1739447640000|2025-02-13 11:54:00|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1873.65|1864.35|4
1739447660000|2025-02-13 11:54:20|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1
1739447670000|2025-02-13 11:54:30|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739447680000|2025-02-13 11:54:40|1873.65|1864.35|1873.15|1863.85|1873.65|1864.35|1873.15|1863.85|4
1739447690000|2025-02-13 11:54:50|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1
1739447710000|2025-02-13 11:55:10|1873.15|1863.85|1873.15|1863.85|1873.65|1864.35|1873.15|1863.85|3
1739447720000|2025-02-13 11:55:20|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.15|1862.85|5
1739447740000|2025-02-13 11:55:40|1872.15|1862.85|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|3
1739447750000|2025-02-13 11:55:50|1871.65|1862.35|1870.65|1861.35|1871.65|1862.35|1870.15|1860.85|5
1739447760000|2025-02-13 11:56:00|1870.15|1860.85|1869.65|1860.35|1870.65|1861.35|1869.65|1860.35|6
1739447770000|2025-02-13 11:56:10|1870.15|1860.85|1870.65|1861.35|1870.65|1861.35|1870.15|1860.85|2
1739447780000|2025-02-13 11:56:20|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1870.65|1861.35|3
1739447790000|2025-02-13 11:56:30|1871.15|1861.85|1871.15|1861.85|1871.65|1862.35|1871.15|1861.85|3
1739447800000|2025-02-13 11:56:40|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739447820000|2025-02-13 11:57:00|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|2
1739447830000|2025-02-13 11:57:10|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|2
1739447840000|2025-02-13 11:57:20|1871.15|1861.85|1870.15|1860.85|1871.15|1861.85|1870.15|1860.85|5
1739447850000|2025-02-13 11:57:30|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1
1739447860000|2025-02-13 11:57:40|1870.15|1860.85|1870.65|1861.35|1870.65|1861.35|1870.15|1860.85|2
1739447870000|2025-02-13 11:57:50|1870.15|1860.85|1868.15|1858.85|1870.15|1860.85|1868.15|1858.85|6
1739447880000|2025-02-13 11:58:00|1868.65|1859.35|1869.65|1860.35|1870.15|1860.85|1868.65|1859.35|5
1739447890000|2025-02-13 11:58:10|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739447900000|2025-02-13 11:58:20|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.15|1860.85|4
1739447910000|2025-02-13 11:58:30|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739447920000|2025-02-13 11:58:40|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739447930000|2025-02-13 11:58:50|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|4
1739447940000|2025-02-13 11:59:00|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.15|1861.85|6
1739447950000|2025-02-13 11:59:10|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739447960000|2025-02-13 11:59:20|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.15|1862.85|3
1739447970000|2025-02-13 11:59:30|1873.15|1863.85|1873.65|1864.35|1873.65|1864.35|1873.15|1863.85|4
1739447980000|2025-02-13 11:59:40|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739447990000|2025-02-13 11:59:50|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1
1739448000000|2025-02-13 12:00:00|1874.15|1864.85|1873.15|1863.85|1874.65|1865.35|1873.15|1863.85|5
1739448010000|2025-02-13 12:00:10|1872.65|1863.35|1871.65|1862.35|1872.65|1863.35|1871.65|1862.35|3
1739448020000|2025-02-13 12:00:20|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1870.15|1860.85|5
1739448030000|2025-02-13 12:00:30|1870.65|1861.35|1868.65|1859.35|1870.65|1861.35|1868.65|1859.35|4
1739448040000|2025-02-13 12:00:40|1868.15|1858.85|1867.15|1857.85|1868.65|1859.35|1867.15|1857.85|7
1739448060000|2025-02-13 12:01:00|1867.65|1858.35|1865.65|1856.35|1868.15|1858.85|1864.15|1854.85|12
1739448070000|2025-02-13 12:01:10|1865.15|1855.85|1867.15|1857.85|1867.15|1857.85|1864.65|1855.35|11
1739448080000|2025-02-13 12:01:20|1867.65|1858.35|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|2
1739448090000|2025-02-13 12:01:30|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|6
1739448100000|2025-02-13 12:01:40|1868.65|1859.35|1869.15|1859.85|1869.65|1860.35|1868.65|1859.35|6
1739448110000|2025-02-13 12:01:50|1869.65|1860.35|1870.65|1861.35|1870.65|1861.35|1869.15|1859.85|5
1739448120000|2025-02-13 12:02:00|1871.15|1861.85|1872.15|1862.85|1872.65|1863.35|1870.65|1861.35|7
1739448130000|2025-02-13 12:02:10|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.15|1862.85|5
1739448140000|2025-02-13 12:02:20|1873.15|1863.85|1873.65|1864.35|1873.65|1864.35|1873.15|1863.85|4
1739448150000|2025-02-13 12:02:30|1873.15|1863.85|1874.65|1865.35|1874.65|1865.35|1872.15|1862.85|8
1739448160000|2025-02-13 12:02:40|1875.65|1866.35|1874.15|1864.85|1875.65|1866.35|1874.15|1864.85|4
1739448170000|2025-02-13 12:02:50|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.15|1864.85|3
1739448180000|2025-02-13 12:03:00|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739448190000|2025-02-13 12:03:10|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|2
1739448200000|2025-02-13 12:03:20|1874.65|1865.35|1873.65|1864.35|1874.65|1865.35|1873.65|1864.35|3
1739448210000|2025-02-13 12:03:30|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.15|1863.85|4
1739448230000|2025-02-13 12:03:50|1874.15|1864.85|1875.65|1866.35|1875.65|1866.35|1873.65|1864.35|10
1739448240000|2025-02-13 12:04:00|1875.15|1865.85|1873.65|1864.35|1875.15|1865.85|1873.65|1864.35|6
1739448250000|2025-02-13 12:04:10|1873.15|1863.85|1872.65|1863.35|1873.65|1864.35|1872.65|1863.35|4
1739448270000|2025-02-13 12:04:30|1872.15|1862.85|1872.65|1863.35|1872.65|1863.35|1872.15|1862.85|2
1739448280000|2025-02-13 12:04:40|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|2
1739448300000|2025-02-13 12:05:00|1871.15|1861.85|1872.65|1863.35|1872.65|1863.35|1871.15|1861.85|4
1739448310000|2025-02-13 12:05:10|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739448320000|2025-02-13 12:05:20|1872.65|1863.35|1872.65|1863.35|1873.65|1864.35|1872.65|1863.35|5
1739448330000|2025-02-13 12:05:30|1872.15|1862.85|1871.15|1861.85|1872.15|1862.85|1871.15|1861.85|7
1739448340000|2025-02-13 12:05:40|1871.65|1862.35|1870.65|1861.35|1871.65|1862.35|1870.15|1860.85|7
1739448350000|2025-02-13 12:05:50|1871.65|1862.35|1870.65|1861.35|1871.65|1862.35|1870.15|1860.85|5
1739448360000|2025-02-13 12:06:00|1870.15|1860.85|1869.15|1859.85|1870.65|1861.35|1869.15|1859.85|7
1739448370000|2025-02-13 12:06:10|1868.65|1859.35|1866.65|1857.35|1868.65|1859.35|1866.15|1856.85|6
1739448380000|2025-02-13 12:06:20|1867.15|1857.85|1868.15|1858.85|1868.15|1858.85|1867.15|1857.85|3
1739448390000|2025-02-13 12:06:30|1867.65|1858.35|1866.65|1857.35|1867.65|1858.35|1866.15|1856.85|7
1739448400000|2025-02-13 12:06:40|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.15|1855.85|4
1739448410000|2025-02-13 12:06:50|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|2
1739448420000|2025-02-13 12:07:00|1866.15|1856.85|1865.15|1855.85|1866.15|1856.85|1865.15|1855.85|5
1739448430000|2025-02-13 12:07:10|1865.65|1856.35|1864.65|1855.35|1865.65|1856.35|1864.15|1854.85|4
1739448440000|2025-02-13 12:07:20|1864.15|1854.85|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|3
1739448450000|2025-02-13 12:07:30|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|3
1739448480000|2025-02-13 12:08:00|1865.15|1855.85|1866.65|1857.35|1866.65|1857.35|1865.15|1855.85|4
1739448500000|2025-02-13 12:08:20|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739448510000|2025-02-13 12:08:30|1866.15|1856.85|1867.65|1858.35|1867.65|1858.35|1866.15|1856.85|4
1739448530000|2025-02-13 12:08:50|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|2
1739448540000|2025-02-13 12:09:00|1868.15|1858.85|1867.65|1858.35|1868.65|1859.35|1867.65|1858.35|4
1739448550000|2025-02-13 12:09:10|1868.15|1858.85|1868.65|1859.35|1868.65|1859.35|1867.65|1858.35|4
1739448560000|2025-02-13 12:09:20|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|3
1739448570000|2025-02-13 12:09:30|1869.65|1860.35|1870.65|1861.35|1870.65|1861.35|1869.65|1860.35|3
1739448580000|2025-02-13 12:09:40|1871.15|1861.85|1870.65|1861.35|1871.65|1862.35|1870.15|1860.85|8
1739448600000|2025-02-13 12:10:00|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739448610000|2025-02-13 12:10:10|1869.65|1860.35|1869.15|1859.85|1870.65|1861.35|1869.15|1859.85|5
1739448620000|2025-02-13 12:10:20|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.15|1858.85|3
1739448630000|2025-02-13 12:10:30|1869.15|1859.85|1870.65|1861.35|1870.65|1861.35|1869.15|1859.85|4
1739448640000|2025-02-13 12:10:40|1870.15|1860.85|1871.15|1861.85|1871.15|1861.85|1870.15|1860.85|3
1739448650000|2025-02-13 12:10:50|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.15|1860.85|3
1739448660000|2025-02-13 12:11:00|1871.15|1861.85|1870.65|1861.35|1871.65|1862.35|1870.15|1860.85|5
1739448670000|2025-02-13 12:11:10|1870.15|1860.85|1870.15|1860.85|1870.65|1861.35|1870.15|1860.85|3
1739448680000|2025-02-13 12:11:20|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.15|1860.85|3
1739448690000|2025-02-13 12:11:30|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|2
1739448700000|2025-02-13 12:11:40|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|4
1739448720000|2025-02-13 12:12:00|1871.15|1861.85|1869.65|1860.35|1871.15|1861.85|1869.65|1860.35|4
1739448740000|2025-02-13 12:12:20|1869.15|1859.85|1869.15|1859.85|1869.65|1860.35|1868.15|1858.85|6
1739448750000|2025-02-13 12:12:30|1868.65|1859.35|1867.15|1857.85|1868.65|1859.35|1867.15|1857.85|4
1739448760000|2025-02-13 12:12:40|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|3
1739448770000|2025-02-13 12:12:50|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|3
1739448780000|2025-02-13 12:13:00|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|3
1739448790000|2025-02-13 12:13:10|1866.15|1856.85|1864.65|1855.35|1866.15|1856.85|1864.15|1854.85|7
1739448800000|2025-02-13 12:13:20|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|2
1739448810000|2025-02-13 12:13:30|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|3
1739448820000|2025-02-13 12:13:40|1866.65|1857.35|1866.15|1856.85|1866.65|1857.35|1866.15|1856.85|6
1739448830000|2025-02-13 12:13:50|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.15|1855.85|5
1739448840000|2025-02-13 12:14:00|1866.65|1857.35|1867.65|1858.35|1867.65|1858.35|1866.65|1857.35|5
1739448850000|2025-02-13 12:14:10|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739448860000|2025-02-13 12:14:20|1867.65|1858.35|1868.65|1859.35|1868.65|1859.35|1867.15|1857.85|5
1739448870000|2025-02-13 12:14:30|1868.15|1858.85|1866.15|1856.85|1868.15|1858.85|1866.15|1856.85|7
1739448880000|2025-02-13 12:14:40|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|5
1739448890000|2025-02-13 12:14:50|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1865.65|1856.35|4
1739448900000|2025-02-13 12:15:00|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1865.15|1855.85|8
1739448910000|2025-02-13 12:15:10|1867.15|1857.85|1866.65|1857.35|1867.65|1858.35|1866.15|1856.85|8
1739448920000|2025-02-13 12:15:20|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.15|1855.85|4
1739448930000|2025-02-13 12:15:30|1866.15|1856.85|1865.65|1856.35|1867.15|1857.85|1865.65|1856.35|8
1739448940000|2025-02-13 12:15:40|1865.15|1855.85|1864.15|1854.85|1865.15|1855.85|1863.65|1854.35|5
1739448950000|2025-02-13 12:15:50|1863.65|1854.35|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|3
1739448960000|2025-02-13 12:16:00|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739448970000|2025-02-13 12:16:10|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|5
1739448980000|2025-02-13 12:16:20|1864.15|1854.85|1866.65|1857.35|1866.65|1857.35|1864.15|1854.85|7
1739448990000|2025-02-13 12:16:30|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|6
1739449000000|2025-02-13 12:16:40|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|2
1739449010000|2025-02-13 12:16:50|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|2
1739449020000|2025-02-13 12:17:00|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1866.15|1856.85|5
1739449030000|2025-02-13 12:17:10|1866.65|1857.35|1867.65|1858.35|1867.65|1858.35|1866.15|1856.85|9
1739449050000|2025-02-13 12:17:30|1867.15|1857.85|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|2
1739449060000|2025-02-13 12:17:40|1867.15|1857.85|1866.15|1856.85|1867.15|1857.85|1866.15|1856.85|3
1739449070000|2025-02-13 12:17:50|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|3
1739449080000|2025-02-13 12:18:00|1866.15|1856.85|1866.15|1856.85|1866.65|1857.35|1866.15|1856.85|5
1739449090000|2025-02-13 12:18:10|1865.65|1856.35|1863.65|1854.35|1865.65|1856.35|1863.65|1854.35|4
1739449100000|2025-02-13 12:18:20|1864.15|1854.85|1863.15|1853.85|1864.15|1854.85|1863.15|1853.85|5
1739449110000|2025-02-13 12:18:30|1863.65|1854.35|1861.65|1852.35|1863.65|1854.35|1861.65|1852.35|3
1739449120000|2025-02-13 12:18:40|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|5
1739449130000|2025-02-13 12:18:50|1861.65|1852.35|1862.15|1852.85|1862.65|1853.35|1861.65|1852.35|4
1739449140000|2025-02-13 12:19:00|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|5
1739449160000|2025-02-13 12:19:20|1861.15|1851.85|1861.15|1851.85|1861.65|1852.35|1861.15|1851.85|7
1739449170000|2025-02-13 12:19:30|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739449180000|2025-02-13 12:19:40|1859.15|1849.85|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|3
1739449190000|2025-02-13 12:19:50|1859.65|1850.35|1860.65|1851.35|1860.65|1851.35|1859.65|1850.35|3
1739449200000|2025-02-13 12:20:00|1861.15|1851.85|1859.15|1849.85|1862.15|1852.85|1859.15|1849.85|11
1739449210000|2025-02-13 12:20:10|1859.65|1850.35|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|2
1739449220000|2025-02-13 12:20:20|1859.65|1850.35|1861.15|1851.85|1861.15|1851.85|1859.15|1849.85|10
1739449230000|2025-02-13 12:20:30|1861.65|1852.35|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|3
1739449240000|2025-02-13 12:20:40|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739449250000|2025-02-13 12:20:50|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739449260000|2025-02-13 12:21:00|1861.15|1851.85|1861.65|1852.35|1862.15|1852.85|1860.65|1851.35|5
1739449270000|2025-02-13 12:21:10|1861.15|1851.85|1861.65|1852.35|1861.65|1852.35|1860.65|1851.35|4
1739449280000|2025-02-13 12:21:20|1861.15|1851.85|1861.15|1851.85|1861.65|1852.35|1861.15|1851.85|3
1739449290000|2025-02-13 12:21:30|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739449300000|2025-02-13 12:21:40|1861.65|1852.35|1862.65|1853.35|1862.65|1853.35|1861.65|1852.35|3
1739449310000|2025-02-13 12:21:50|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1862.65|1853.35|4
1739449320000|2025-02-13 12:22:00|1864.15|1854.85|1862.15|1852.85|1864.15|1854.85|1862.15|1852.85|7
1739449330000|2025-02-13 12:22:10|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|3
1739449340000|2025-02-13 12:22:20|1863.65|1854.35|1864.65|1855.35|1864.65|1855.35|1863.65|1854.35|5
1739449360000|2025-02-13 12:22:40|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|2
1739449380000|2025-02-13 12:23:00|1865.15|1855.85|1863.65|1854.35|1865.15|1855.85|1863.65|1854.35|6
1739449390000|2025-02-13 12:23:10|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|3
1739449400000|2025-02-13 12:23:20|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|7
1739449410000|2025-02-13 12:23:30|1864.15|1854.85|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|2
1739449420000|2025-02-13 12:23:40|1865.15|1855.85|1864.15|1854.85|1865.15|1855.85|1864.15|1854.85|5
1739449430000|2025-02-13 12:23:50|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739449440000|2025-02-13 12:24:00|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739449450000|2025-02-13 12:24:10|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739449460000|2025-02-13 12:24:20|1863.65|1854.35|1863.15|1853.85|1863.65|1854.35|1863.15|1853.85|6
1739449470000|2025-02-13 12:24:30|1862.65|1853.35|1862.15|1852.85|1862.65|1853.35|1862.15|1852.85|2
1739449480000|2025-02-13 12:24:40|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|2
1739449490000|2025-02-13 12:24:50|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739449500000|2025-02-13 12:25:00|1863.15|1853.85|1864.15|1854.85|1864.15|1854.85|1863.15|1853.85|5
1739449510000|2025-02-13 12:25:10|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|2
1739449520000|2025-02-13 12:25:20|1864.65|1855.35|1863.65|1854.35|1864.65|1855.35|1863.15|1853.85|7
1739449530000|2025-02-13 12:25:30|1864.15|1854.85|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|2
1739449540000|2025-02-13 12:25:40|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1864.65|1855.35|6
1739449550000|2025-02-13 12:25:50|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739449560000|2025-02-13 12:26:00|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1863.65|1854.35|5
1739449570000|2025-02-13 12:26:10|1865.65|1856.35|1866.65|1857.35|1866.65|1857.35|1865.65|1856.35|3
1739449580000|2025-02-13 12:26:20|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739449590000|2025-02-13 12:26:30|1867.65|1858.35|1866.65|1857.35|1867.65|1858.35|1866.65|1857.35|5
1739449610000|2025-02-13 12:26:50|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739449620000|2025-02-13 12:27:00|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|7
1739449630000|2025-02-13 12:27:10|1866.15|1856.85|1865.15|1855.85|1866.15|1856.85|1865.15|1855.85|3
1739449640000|2025-02-13 12:27:20|1865.65|1856.35|1866.15|1856.85|1866.65|1857.35|1865.65|1856.35|4
1739449650000|2025-02-13 12:27:30|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1
1739449660000|2025-02-13 12:27:40|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739449670000|2025-02-13 12:27:50|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739449680000|2025-02-13 12:28:00|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|5
1739449690000|2025-02-13 12:28:10|1864.65|1855.35|1865.65|1856.35|1865.65|1856.35|1864.65|1855.35|7
1739449700000|2025-02-13 12:28:20|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|2
1739449710000|2025-02-13 12:28:30|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|2
1739449720000|2025-02-13 12:28:40|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|4
1739449730000|2025-02-13 12:28:50|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739449740000|2025-02-13 12:29:00|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739449750000|2025-02-13 12:29:10|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739449760000|2025-02-13 12:29:20|1866.65|1857.35|1866.15|1856.85|1866.65|1857.35|1866.15|1856.85|2
1739449770000|2025-02-13 12:29:30|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1
1739449800000|2025-02-13 12:30:00|1865.15|1855.85|1865.15|1855.85|1866.15|1856.85|1865.15|1855.85|5
1739449810000|2025-02-13 12:30:10|1865.65|1856.35|1865.15|1855.85|1865.65|1856.35|1864.15|1854.85|7
1739449820000|2025-02-13 12:30:20|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739449830000|2025-02-13 12:30:30|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|4
1739449840000|2025-02-13 12:30:40|1864.65|1855.35|1865.65|1856.35|1865.65|1856.35|1864.65|1855.35|4
1739449850000|2025-02-13 12:30:50|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|3
1739449870000|2025-02-13 12:31:10|1865.65|1856.35|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|5
1739449880000|2025-02-13 12:31:20|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.15|1854.85|6
1739449890000|2025-02-13 12:31:30|1864.15|1854.85|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|2
1739449900000|2025-02-13 12:31:40|1864.15|1854.85|1864.15|1854.85|1865.65|1856.35|1864.15|1854.85|6
1739449920000|2025-02-13 12:32:00|1863.65|1854.35|1864.65|1855.35|1864.65|1855.35|1863.15|1853.85|11
1739449930000|2025-02-13 12:32:10|1865.15|1855.85|1866.15|1856.85|1866.15|1856.85|1865.15|1855.85|3
1739449940000|2025-02-13 12:32:20|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|4
1739449950000|2025-02-13 12:32:30|1867.65|1858.35|1868.15|1858.85|1868.65|1859.35|1867.15|1857.85|6
1739449960000|2025-02-13 12:32:40|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|6
1739449970000|2025-02-13 12:32:50|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1
1739449980000|2025-02-13 12:33:00|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1867.15|1857.85|7
1739449990000|2025-02-13 12:33:10|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|2
1739450000000|2025-02-13 12:33:20|1868.15|1858.85|1869.15|1859.85|1869.15|1859.85|1868.15|1858.85|5
1739450010000|2025-02-13 12:33:30|1868.65|1859.35|1869.65|1860.35|1869.65|1860.35|1868.65|1859.35|3
1739450040000|2025-02-13 12:34:00|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1868.15|1858.85|5
1739450050000|2025-02-13 12:34:10|1869.65|1860.35|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|2
1739450060000|2025-02-13 12:34:20|1869.65|1860.35|1870.65|1861.35|1870.65|1861.35|1869.65|1860.35|5
1739450070000|2025-02-13 12:34:30|1870.15|1860.85|1869.15|1859.85|1870.15|1860.85|1869.15|1859.85|3
1739450080000|2025-02-13 12:34:40|1869.65|1860.35|1869.15|1859.85|1869.65|1860.35|1869.15|1859.85|2
1739450090000|2025-02-13 12:34:50|1869.65|1860.35|1869.15|1859.85|1869.65|1860.35|1869.15|1859.85|2
1739450100000|2025-02-13 12:35:00|1869.65|1860.35|1867.65|1858.35|1869.65|1860.35|1867.15|1857.85|9
1739450110000|2025-02-13 12:35:10|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|3
1739450120000|2025-02-13 12:35:20|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1
1739450130000|2025-02-13 12:35:30|1868.15|1858.85|1869.15|1859.85|1869.65|1860.35|1868.15|1858.85|5
1739450140000|2025-02-13 12:35:40|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.15|1858.85|6
1739450150000|2025-02-13 12:35:50|1868.15|1858.85|1868.65|1859.35|1868.65|1859.35|1868.15|1858.85|2
1739450160000|2025-02-13 12:36:00|1868.15|1858.85|1867.65|1858.35|1868.65|1859.35|1867.15|1857.85|8
1739450170000|2025-02-13 12:36:10|1867.15|1857.85|1867.65|1858.35|1868.65|1859.35|1867.15|1857.85|6
1739450180000|2025-02-13 12:36:20|1868.15|1858.85|1868.65|1859.35|1868.65|1859.35|1868.15|1858.85|2
1739450200000|2025-02-13 12:36:40|1868.15|1858.85|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|5
1739450210000|2025-02-13 12:36:50|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|4
1739450220000|2025-02-13 12:37:00|1867.65|1858.35|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|3
1739450230000|2025-02-13 12:37:10|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.15|1856.85|4
1739450240000|2025-02-13 12:37:20|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|2
1739450250000|2025-02-13 12:37:30|1866.15|1856.85|1867.15|1857.85|1867.15|1857.85|1866.15|1856.85|3
1739450260000|2025-02-13 12:37:40|1866.65|1857.35|1868.15|1858.85|1868.15|1858.85|1866.65|1857.35|4
1739450270000|2025-02-13 12:37:50|1867.65|1858.35|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|4
1739450280000|2025-02-13 12:38:00|1868.65|1859.35|1867.65|1858.35|1868.65|1859.35|1867.65|1858.35|3
1739450290000|2025-02-13 12:38:10|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739450300000|2025-02-13 12:38:20|1866.65|1857.35|1865.15|1855.85|1866.65|1857.35|1865.15|1855.85|4
1739450310000|2025-02-13 12:38:30|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1
1739450320000|2025-02-13 12:38:40|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|3
1739450330000|2025-02-13 12:38:50|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|2
1739450340000|2025-02-13 12:39:00|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|4
1739450350000|2025-02-13 12:39:10|1864.65|1855.35|1865.65|1856.35|1866.15|1856.85|1864.65|1855.35|5
1739450360000|2025-02-13 12:39:20|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|2
1739450370000|2025-02-13 12:39:30|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|2
1739450380000|2025-02-13 12:39:40|1866.15|1856.85|1866.15|1856.85|1866.65|1857.35|1866.15|1856.85|3
1739450390000|2025-02-13 12:39:50|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|3
1739450400000|2025-02-13 12:40:00|1866.15|1856.85|1867.65|1858.35|1867.65|1858.35|1866.15|1856.85|4
1739450410000|2025-02-13 12:40:10|1867.15|1857.85|1865.65|1856.35|1867.15|1857.85|1865.15|1855.85|8
1739450420000|2025-02-13 12:40:20|1865.15|1855.85|1865.15|1855.85|1865.65|1856.35|1865.15|1855.85|3
1739450440000|2025-02-13 12:40:40|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1
1739450450000|2025-02-13 12:40:50|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|2
1739450460000|2025-02-13 12:41:00|1867.15|1857.85|1866.65|1857.35|1867.65|1858.35|1866.65|1857.35|6
1739450470000|2025-02-13 12:41:10|1866.15|1856.85|1867.15|1857.85|1867.15|1857.85|1866.15|1856.85|3
1739450480000|2025-02-13 12:41:20|1867.65|1858.35|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|2
1739450490000|2025-02-13 12:41:30|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|2
1739450500000|2025-02-13 12:41:40|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|2
1739450510000|2025-02-13 12:41:50|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|6
1739450520000|2025-02-13 12:42:00|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.15|1858.85|3
1739450530000|2025-02-13 12:42:10|1868.15|1858.85|1867.15|1857.85|1868.15|1858.85|1867.15|1857.85|3
1739450540000|2025-02-13 12:42:20|1867.65|1858.35|1867.65|1858.35|1868.15|1858.85|1867.15|1857.85|5
1739450550000|2025-02-13 12:42:30|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.15|1856.85|4
1739450570000|2025-02-13 12:42:50|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|2
1739450590000|2025-02-13 12:43:10|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|2
1739450600000|2025-02-13 12:43:20|1866.15|1856.85|1866.15|1856.85|1866.65|1857.35|1866.15|1856.85|3
1739450610000|2025-02-13 12:43:30|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1
1739450620000|2025-02-13 12:43:40|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739450630000|2025-02-13 12:43:50|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|5
1739450640000|2025-02-13 12:44:00|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|9
1739450650000|2025-02-13 12:44:10|1864.15|1854.85|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|5
1739450660000|2025-02-13 12:44:20|1863.65|1854.35|1863.65|1854.35|1864.15|1854.85|1863.65|1854.35|5
1739450670000|2025-02-13 12:44:30|1864.15|1854.85|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|2
1739450700000|2025-02-13 12:45:00|1864.15|1854.85|1863.65|1854.35|1864.65|1855.35|1863.15|1853.85|6
1739450710000|2025-02-13 12:45:10|1864.65|1855.35|1862.15|1852.85|1865.15|1855.85|1862.15|1852.85|8
1739450720000|2025-02-13 12:45:20|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739450730000|2025-02-13 12:45:30|1861.15|1851.85|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|6
1739450740000|2025-02-13 12:45:40|1860.15|1850.85|1861.15|1851.85|1861.65|1852.35|1860.15|1850.85|5
1739450750000|2025-02-13 12:45:50|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|3
1739450760000|2025-02-13 12:46:00|1861.15|1851.85|1861.65|1852.35|1862.15|1852.85|1861.15|1851.85|4
1739450770000|2025-02-13 12:46:10|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739450780000|2025-02-13 12:46:20|1861.65|1852.35|1861.15|1851.85|1861.65|1852.35|1861.15|1851.85|4
1739450790000|2025-02-13 12:46:30|1860.65|1851.35|1861.15|1851.85|1861.15|1851.85|1860.65|1851.35|4
1739450800000|2025-02-13 12:46:40|1861.65|1852.35|1861.15|1851.85|1861.65|1852.35|1861.15|1851.85|4
1739450810000|2025-02-13 12:46:50|1860.65|1851.35|1860.15|1850.85|1860.65|1851.35|1860.15|1850.85|8
1739450820000|2025-02-13 12:47:00|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1
1739450830000|2025-02-13 12:47:10|1859.15|1849.85|1860.15|1850.85|1860.15|1850.85|1859.15|1849.85|3
1739450840000|2025-02-13 12:47:20|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.15|1849.85|4
1739450850000|2025-02-13 12:47:30|1860.65|1851.35|1861.15|1851.85|1861.65|1852.35|1860.65|1851.35|4
1739450860000|2025-02-13 12:47:40|1861.65|1852.35|1861.15|1851.85|1861.65|1852.35|1861.15|1851.85|4
1739450870000|2025-02-13 12:47:50|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739450880000|2025-02-13 12:48:00|1860.15|1850.85|1859.65|1850.35|1860.65|1851.35|1859.65|1850.35|6
1739450890000|2025-02-13 12:48:10|1860.15|1850.85|1859.65|1850.35|1860.65|1851.35|1859.65|1850.35|3
1739450900000|2025-02-13 12:48:20|1859.15|1849.85|1857.65|1848.35|1859.15|1849.85|1857.15|1847.85|9
1739450910000|2025-02-13 12:48:30|1857.15|1847.85|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|3
1739450920000|2025-02-13 12:48:40|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|2
1739450930000|2025-02-13 12:48:50|1856.15|1846.85|1857.65|1848.35|1857.65|1848.35|1856.15|1846.85|4
1739450940000|2025-02-13 12:49:00|1857.15|1847.85|1858.65|1849.35|1858.65|1849.35|1857.15|1847.85|4
1739450950000|2025-02-13 12:49:10|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739450960000|2025-02-13 12:49:20|1858.65|1849.35|1858.15|1848.85|1858.65|1849.35|1858.15|1848.85|2
1739450970000|2025-02-13 12:49:30|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739450980000|2025-02-13 12:49:40|1859.15|1849.85|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|4
1739450990000|2025-02-13 12:49:50|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739451000000|2025-02-13 12:50:00|1857.65|1848.35|1858.65|1849.35|1858.65|1849.35|1857.65|1848.35|4
1739451010000|2025-02-13 12:50:10|1858.15|1848.85|1858.65|1849.35|1859.15|1849.85|1858.15|1848.85|6
1739451020000|2025-02-13 12:50:20|1858.15|1848.85|1859.15|1849.85|1859.65|1850.35|1858.15|1848.85|5
1739451030000|2025-02-13 12:50:30|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|2
1739451050000|2025-02-13 12:50:50|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739451060000|2025-02-13 12:51:00|1857.65|1848.35|1857.15|1847.85|1858.15|1848.85|1857.15|1847.85|6
1739451070000|2025-02-13 12:51:10|1857.65|1848.35|1858.65|1849.35|1858.65|1849.35|1857.65|1848.35|5
1739451080000|2025-02-13 12:51:20|1858.15|1848.85|1858.15|1848.85|1858.65|1849.35|1858.15|1848.85|3
1739451090000|2025-02-13 12:51:30|1858.65|1849.35|1857.65|1848.35|1858.65|1849.35|1857.65|1848.35|3
1739451100000|2025-02-13 12:51:40|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739451110000|2025-02-13 12:51:50|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739451120000|2025-02-13 12:52:00|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739451130000|2025-02-13 12:52:10|1859.65|1850.35|1859.65|1850.35|1860.15|1850.85|1859.15|1849.85|5
1739451160000|2025-02-13 12:52:40|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739451170000|2025-02-13 12:52:50|1859.65|1850.35|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|3
1739451180000|2025-02-13 12:53:00|1860.15|1850.85|1861.65|1852.35|1861.65|1852.35|1859.65|1850.35|6
1739451190000|2025-02-13 12:53:10|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739451220000|2025-02-13 12:53:40|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739451230000|2025-02-13 12:53:50|1859.65|1850.35|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|3
1739451240000|2025-02-13 12:54:00|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739451250000|2025-02-13 12:54:10|1860.15|1850.85|1860.15|1850.85|1860.65|1851.35|1860.15|1850.85|3
1739451260000|2025-02-13 12:54:20|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739451270000|2025-02-13 12:54:30|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|4
1739451280000|2025-02-13 12:54:40|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|8
1739451290000|2025-02-13 12:54:50|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739451300000|2025-02-13 12:55:00|1859.15|1849.85|1859.65|1850.35|1859.65|1850.35|1859.15|1849.85|4
1739451310000|2025-02-13 12:55:10|1859.15|1849.85|1858.15|1848.85|1859.15|1849.85|1858.15|1848.85|5
1739451320000|2025-02-13 12:55:20|1857.65|1848.35|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|2
1739451330000|2025-02-13 12:55:30|1858.65|1849.35|1858.15|1848.85|1858.65|1849.35|1858.15|1848.85|4
1739451340000|2025-02-13 12:55:40|1857.65|1848.35|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|4
1739451350000|2025-02-13 12:55:50|1858.65|1849.35|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|3
1739451360000|2025-02-13 12:56:00|1859.15|1849.85|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|4
1739451370000|2025-02-13 12:56:10|1859.15|1849.85|1858.65|1849.35|1859.65|1850.35|1858.65|1849.35|6
1739451380000|2025-02-13 12:56:20|1858.15|1848.85|1857.15|1847.85|1858.15|1848.85|1857.15|1847.85|3
1739451390000|2025-02-13 12:56:30|1857.65|1848.35|1856.65|1847.35|1857.65|1848.35|1856.65|1847.35|11
1739451400000|2025-02-13 12:56:40|1856.15|1846.85|1857.15|1847.85|1857.15|1847.85|1856.15|1846.85|3
1739451420000|2025-02-13 12:57:00|1856.65|1847.35|1856.15|1846.85|1857.15|1847.85|1856.15|1846.85|4
1739451430000|2025-02-13 12:57:10|1855.65|1846.35|1853.65|1844.35|1855.65|1846.35|1853.65|1844.35|7
1739451440000|2025-02-13 12:57:20|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1851.65|1842.35|10
1739451450000|2025-02-13 12:57:30|1853.15|1843.85|1853.15|1843.85|1853.65|1844.35|1852.65|1843.35|5
1739451460000|2025-02-13 12:57:40|1852.65|1843.35|1852.65|1843.35|1853.15|1843.85|1852.15|1842.85|7
1739451470000|2025-02-13 12:57:50|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|2
1739451480000|2025-02-13 12:58:00|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|2
1739451490000|2025-02-13 12:58:10|1853.15|1843.85|1854.15|1844.85|1854.15|1844.85|1853.15|1843.85|5
1739451500000|2025-02-13 12:58:20|1853.15|1843.85|1854.15|1844.85|1854.65|1845.35|1853.15|1843.85|7
1739451510000|2025-02-13 12:58:30|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739451530000|2025-02-13 12:58:50|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739451540000|2025-02-13 12:59:00|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|2
1739451550000|2025-02-13 12:59:10|1854.15|1844.85|1855.65|1846.35|1855.65|1846.35|1854.15|1844.85|4
1739451560000|2025-02-13 12:59:20|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739451570000|2025-02-13 12:59:30|1856.65|1847.35|1856.15|1846.85|1856.65|1847.35|1856.15|1846.85|2
1739451580000|2025-02-13 12:59:40|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.15|1844.85|3
1739451590000|2025-02-13 12:59:50|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|8
1739451600000|2025-02-13 13:00:00|1856.65|1847.35|1855.15|1845.85|1856.65|1847.35|1855.15|1845.85|4
1739451610000|2025-02-13 13:00:10|1854.65|1845.35|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|2
1739451620000|2025-02-13 13:00:20|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|2
1739451630000|2025-02-13 13:00:30|1852.15|1842.85|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|2
1739451640000|2025-02-13 13:00:40|1853.15|1843.85|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|6
1739451650000|2025-02-13 13:00:50|1854.15|1844.85|1853.15|1843.85|1854.15|1844.85|1853.15|1843.85|3
1739451660000|2025-02-13 13:01:00|1853.65|1844.35|1852.65|1843.35|1853.65|1844.35|1852.65|1843.35|3
1739451670000|2025-02-13 13:01:10|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1
1739451680000|2025-02-13 13:01:20|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.15|1841.85|3
1739451690000|2025-02-13 13:01:30|1852.15|1842.85|1853.15|1843.85|1853.65|1844.35|1852.15|1842.85|5
1739451700000|2025-02-13 13:01:40|1852.65|1843.35|1853.65|1844.35|1854.15|1844.85|1852.65|1843.35|5
1739451710000|2025-02-13 13:01:50|1853.15|1843.85|1852.65|1843.35|1853.65|1844.35|1852.15|1842.85|8
1739451720000|2025-02-13 13:02:00|1853.15|1843.85|1852.65|1843.35|1854.15|1844.85|1852.65|1843.35|8
1739451730000|2025-02-13 13:02:10|1852.15|1842.85|1850.65|1841.35|1852.15|1842.85|1850.65|1841.35|5
1739451740000|2025-02-13 13:02:20|1851.15|1841.85|1851.15|1841.85|1851.65|1842.35|1851.15|1841.85|5
1739451750000|2025-02-13 13:02:30|1851.65|1842.35|1852.15|1842.85|1852.65|1843.35|1851.15|1841.85|6
1739451760000|2025-02-13 13:02:40|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.15|1841.85|3
1739451770000|2025-02-13 13:02:50|1852.15|1842.85|1853.65|1844.35|1853.65|1844.35|1852.15|1842.85|6
1739451780000|2025-02-13 13:03:00|1854.15|1844.85|1853.65|1844.35|1854.15|1844.85|1853.65|1844.35|4
1739451790000|2025-02-13 13:03:10|1853.15|1843.85|1851.65|1842.35|1853.15|1843.85|1851.65|1842.35|6
1739451810000|2025-02-13 13:03:30|1852.15|1842.85|1850.15|1840.85|1852.15|1842.85|1850.15|1840.85|7
1739451820000|2025-02-13 13:03:40|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|2
1739451830000|2025-02-13 13:03:50|1850.65|1841.35|1851.65|1842.35|1851.65|1842.35|1850.65|1841.35|3
1739451840000|2025-02-13 13:04:00|1851.15|1841.85|1852.15|1842.85|1852.15|1842.85|1851.15|1841.85|4
1739451850000|2025-02-13 13:04:10|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.15|1841.85|3
1739451860000|2025-02-13 13:04:20|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|2
1739451870000|2025-02-13 13:04:30|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739451880000|2025-02-13 13:04:40|1849.65|1840.35|1851.15|1841.85|1851.15|1841.85|1849.65|1840.35|6
1739451890000|2025-02-13 13:04:50|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|2
1739451900000|2025-02-13 13:05:00|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.15|1839.85|3
1739451910000|2025-02-13 13:05:10|1849.15|1839.85|1849.65|1840.35|1850.15|1840.85|1849.15|1839.85|4
1739451920000|2025-02-13 13:05:20|1850.15|1840.85|1851.15|1841.85|1851.15|1841.85|1850.15|1840.85|5
1739451930000|2025-02-13 13:05:30|1851.65|1842.35|1851.15|1841.85|1851.65|1842.35|1851.15|1841.85|2
1739451950000|2025-02-13 13:05:50|1851.65|1842.35|1852.15|1842.85|1852.15|1842.85|1851.65|1842.35|2
1739451960000|2025-02-13 13:06:00|1853.65|1844.35|1852.65|1843.35|1853.65|1844.35|1852.15|1842.85|11
1739451970000|2025-02-13 13:06:10|1853.15|1843.85|1854.15|1844.85|1854.15|1844.85|1853.15|1843.85|5
1739451980000|2025-02-13 13:06:20|1853.65|1844.35|1856.15|1846.85|1856.15|1846.85|1853.65|1844.35|8
1739451990000|2025-02-13 13:06:30|1855.65|1846.35|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|5
1739452000000|2025-02-13 13:06:40|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.15|1844.85|10
1739452010000|2025-02-13 13:06:50|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|6
1739452020000|2025-02-13 13:07:00|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.15|1844.85|4
1739452030000|2025-02-13 13:07:10|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739452040000|2025-02-13 13:07:20|1853.65|1844.35|1854.65|1845.35|1854.65|1845.35|1853.15|1843.85|7
1739452060000|2025-02-13 13:07:40|1855.15|1845.85|1853.65|1844.35|1855.15|1845.85|1853.65|1844.35|5
1739452070000|2025-02-13 13:07:50|1854.15|1844.85|1853.65|1844.35|1854.65|1845.35|1853.65|1844.35|6
1739452080000|2025-02-13 13:08:00|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|8
1739452090000|2025-02-13 13:08:10|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739452100000|2025-02-13 13:08:20|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739452110000|2025-02-13 13:08:30|1853.15|1843.85|1854.15|1844.85|1854.15|1844.85|1852.65|1843.35|5
1739452120000|2025-02-13 13:08:40|1854.65|1845.35|1857.65|1848.35|1857.65|1848.35|1854.65|1845.35|7
1739452130000|2025-02-13 13:08:50|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739452140000|2025-02-13 13:09:00|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739452150000|2025-02-13 13:09:10|1859.15|1849.85|1859.65|1850.35|1860.15|1850.85|1858.65|1849.35|8
1739452160000|2025-02-13 13:09:20|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|3
1739452170000|2025-02-13 13:09:30|1860.65|1851.35|1860.15|1850.85|1860.65|1851.35|1860.15|1850.85|2
1739452180000|2025-02-13 13:09:40|1860.65|1851.35|1860.15|1850.85|1860.65|1851.35|1860.15|1850.85|2
1739452200000|2025-02-13 13:10:00|1859.65|1850.35|1857.65|1848.35|1859.65|1850.35|1857.65|1848.35|6
1739452210000|2025-02-13 13:10:10|1857.15|1847.85|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|2
1739452220000|2025-02-13 13:10:20|1857.15|1847.85|1857.65|1848.35|1857.65|1848.35|1856.65|1847.35|4
1739452240000|2025-02-13 13:10:40|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|2
1739452260000|2025-02-13 13:11:00|1858.15|1848.85|1857.65|1848.35|1858.65|1849.35|1857.15|1847.85|6
1739452270000|2025-02-13 13:11:10|1858.65|1849.35|1858.15|1848.85|1858.65|1849.35|1858.15|1848.85|2
1739452280000|2025-02-13 13:11:20|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739452290000|2025-02-13 13:11:30|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739452300000|2025-02-13 13:11:40|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739452310000|2025-02-13 13:11:50|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|2
1739452320000|2025-02-13 13:12:00|1858.15|1848.85|1856.65|1847.35|1858.15|1848.85|1856.65|1847.35|4
1739452330000|2025-02-13 13:12:10|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|2
1739452340000|2025-02-13 13:12:20|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739452350000|2025-02-13 13:12:30|1856.65|1847.35|1857.65|1848.35|1857.65|1848.35|1856.65|1847.35|5
1739452360000|2025-02-13 13:12:40|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|4
1739452370000|2025-02-13 13:12:50|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739452380000|2025-02-13 13:13:00|1858.65|1849.35|1856.15|1846.85|1858.65|1849.35|1856.15|1846.85|5
1739452390000|2025-02-13 13:13:10|1855.15|1845.85|1855.15|1845.85|1855.65|1846.35|1855.15|1845.85|3
1739452400000|2025-02-13 13:13:20|1855.65|1846.35|1855.15|1845.85|1855.65|1846.35|1855.15|1845.85|2
1739452410000|2025-02-13 13:13:30|1854.65|1845.35|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|2
1739452420000|2025-02-13 13:13:40|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739452430000|2025-02-13 13:13:50|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739452440000|2025-02-13 13:14:00|1854.65|1845.35|1855.65|1846.35|1855.65|1846.35|1854.15|1844.85|5
1739452450000|2025-02-13 13:14:10|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739452460000|2025-02-13 13:14:20|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739452470000|2025-02-13 13:14:30|1854.65|1845.35|1853.15|1843.85|1854.65|1845.35|1853.15|1843.85|4
1739452480000|2025-02-13 13:14:40|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739452490000|2025-02-13 13:14:50|1854.15|1844.85|1852.15|1842.85|1854.15|1844.85|1851.65|1842.35|5
1739452500000|2025-02-13 13:15:00|1851.65|1842.35|1849.65|1840.35|1851.65|1842.35|1849.15|1839.85|8
1739452510000|2025-02-13 13:15:10|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739452520000|2025-02-13 13:15:20|1847.65|1838.35|1848.65|1839.35|1848.65|1839.35|1847.65|1838.35|3
1739452540000|2025-02-13 13:15:40|1848.15|1838.85|1848.65|1839.35|1849.65|1840.35|1848.15|1838.85|5
1739452550000|2025-02-13 13:15:50|1848.15|1838.85|1848.65|1839.35|1848.65|1839.35|1848.15|1838.85|6
1739452560000|2025-02-13 13:16:00|1849.15|1839.85|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|4
1739452570000|2025-02-13 13:16:10|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|2
1739452580000|2025-02-13 13:16:20|1848.15|1838.85|1849.15|1839.85|1849.15|1839.85|1848.15|1838.85|5
1739452590000|2025-02-13 13:16:30|1849.65|1840.35|1850.65|1841.35|1850.65|1841.35|1849.65|1840.35|3
1739452600000|2025-02-13 13:16:40|1851.15|1841.85|1852.65|1843.35|1852.65|1843.35|1851.15|1841.85|6
1739452610000|2025-02-13 13:16:50|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|2
1739452620000|2025-02-13 13:17:00|1854.15|1844.85|1855.15|1845.85|1855.15|1845.85|1854.15|1844.85|3
1739452630000|2025-02-13 13:17:10|1855.65|1846.35|1855.65|1846.35|1856.15|1846.85|1855.15|1845.85|5
1739452640000|2025-02-13 13:17:20|1856.15|1846.85|1854.65|1845.35|1856.15|1846.85|1854.15|1844.85|6
1739452650000|2025-02-13 13:17:30|1855.65|1846.35|1854.65|1845.35|1855.65|1846.35|1854.65|1845.35|3
1739452660000|2025-02-13 13:17:40|1855.15|1845.85|1855.65|1846.35|1856.15|1846.85|1855.15|1845.85|6
1739452680000|2025-02-13 13:18:00|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.15|1846.85|3
1739452690000|2025-02-13 13:18:10|1856.15|1846.85|1855.15|1845.85|1856.15|1846.85|1855.15|1845.85|3
1739452710000|2025-02-13 13:18:30|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|3
1739452720000|2025-02-13 13:18:40|1855.15|1845.85|1855.15|1845.85|1855.65|1846.35|1855.15|1845.85|3
1739452730000|2025-02-13 13:18:50|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739452740000|2025-02-13 13:19:00|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|2
1739452750000|2025-02-13 13:19:10|1854.15|1844.85|1853.15|1843.85|1854.15|1844.85|1853.15|1843.85|3
1739452760000|2025-02-13 13:19:20|1853.65|1844.35|1855.65|1846.35|1855.65|1846.35|1853.65|1844.35|4
1739452780000|2025-02-13 13:19:40|1856.65|1847.35|1855.65|1846.35|1856.65|1847.35|1855.65|1846.35|2
1739452790000|2025-02-13 13:19:50|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739452800000|2025-02-13 13:20:00|1855.15|1845.85|1854.15|1844.85|1855.15|1845.85|1854.15|1844.85|7
1739452810000|2025-02-13 13:20:10|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|2
1739452820000|2025-02-13 13:20:20|1853.65|1844.35|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|5
1739452830000|2025-02-13 13:20:30|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|4
1739452840000|2025-02-13 13:20:40|1853.15|1843.85|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|3
1739452860000|2025-02-13 13:21:00|1852.65|1843.35|1851.15|1841.85|1852.65|1843.35|1851.15|1841.85|3
1739452870000|2025-02-13 13:21:10|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1
1739452880000|2025-02-13 13:21:20|1852.15|1842.85|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|3
1739452890000|2025-02-13 13:21:30|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|3
1739452910000|2025-02-13 13:21:50|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1852.65|1843.35|5
1739452920000|2025-02-13 13:22:00|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|2
1739452930000|2025-02-13 13:22:10|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|2
1739452940000|2025-02-13 13:22:20|1854.15|1844.85|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|3
1739452950000|2025-02-13 13:22:30|1854.65|1845.35|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|2
1739452960000|2025-02-13 13:22:40|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739453000000|2025-02-13 13:23:20|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739453010000|2025-02-13 13:23:30|1854.15|1844.85|1854.65|1845.35|1855.15|1845.85|1854.15|1844.85|4
1739453020000|2025-02-13 13:23:40|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739453030000|2025-02-13 13:23:50|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739453040000|2025-02-13 13:24:00|1854.15|1844.85|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|3
1739453050000|2025-02-13 13:24:10|1854.65|1845.35|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|2
1739453060000|2025-02-13 13:24:20|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739453070000|2025-02-13 13:24:30|1854.15|1844.85|1855.15|1845.85|1855.15|1845.85|1854.15|1844.85|3
1739453080000|2025-02-13 13:24:40|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739453090000|2025-02-13 13:24:50|1854.15|1844.85|1857.65|1848.35|1857.65|1848.35|1854.15|1844.85|3
1739453100000|2025-02-13 13:25:00|1857.15|1847.85|1857.15|1847.85|1858.15|1848.85|1857.15|1847.85|7
1739453110000|2025-02-13 13:25:10|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739453120000|2025-02-13 13:25:20|1857.15|1847.85|1858.15|1848.85|1858.15|1848.85|1857.15|1847.85|3
1739453130000|2025-02-13 13:25:30|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739453140000|2025-02-13 13:25:40|1859.15|1849.85|1858.65|1849.35|1859.65|1850.35|1858.15|1848.85|5
1739453150000|2025-02-13 13:25:50|1858.15|1848.85|1858.15|1848.85|1858.65|1849.35|1858.15|1848.85|3
1739453170000|2025-02-13 13:26:10|1857.15|1847.85|1857.65|1848.35|1858.15|1848.85|1857.15|1847.85|4
1739453180000|2025-02-13 13:26:20|1857.15|1847.85|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|2
1739453190000|2025-02-13 13:26:30|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739453210000|2025-02-13 13:26:50|1856.65|1847.35|1855.65|1846.35|1856.65|1847.35|1855.65|1846.35|5
1739453220000|2025-02-13 13:27:00|1856.15|1846.85|1855.15|1845.85|1856.15|1846.85|1855.15|1845.85|3
1739453230000|2025-02-13 13:27:10|1854.15|1844.85|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|4
1739453240000|2025-02-13 13:27:20|1853.15|1843.85|1853.15|1843.85|1853.65|1844.35|1852.15|1842.85|7
1739453250000|2025-02-13 13:27:30|1852.65|1843.35|1852.15|1842.85|1852.65|1843.35|1851.15|1841.85|14
1739453260000|2025-02-13 13:27:40|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.15|1841.85|5
1739453270000|2025-02-13 13:27:50|1852.15|1842.85|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|4
1739453280000|2025-02-13 13:28:00|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.15|1842.85|6
1739453290000|2025-02-13 13:28:10|1852.15|1842.85|1853.15|1843.85|1853.15|1843.85|1852.15|1842.85|3
1739453300000|2025-02-13 13:28:20|1853.65|1844.35|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|5
1739453310000|2025-02-13 13:28:30|1853.15|1843.85|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|6
1739453320000|2025-02-13 13:28:40|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|2
1739453340000|2025-02-13 13:29:00|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|4
1739453350000|2025-02-13 13:29:10|1852.15|1842.85|1851.15|1841.85|1852.15|1842.85|1851.15|1841.85|3
1739453360000|2025-02-13 13:29:20|1850.65|1841.35|1851.65|1842.35|1851.65|1842.35|1850.15|1840.85|8
1739453370000|2025-02-13 13:29:30|1851.15|1841.85|1850.65|1841.35|1851.65|1842.35|1850.15|1840.85|6
1739453380000|2025-02-13 13:29:40|1851.65|1842.35|1850.65|1841.35|1851.65|1842.35|1850.15|1840.85|11
1739453390000|2025-02-13 13:29:50|1850.15|1840.85|1848.65|1839.35|1850.15|1840.85|1848.15|1838.85|9
1739453400000|2025-02-13 13:30:00|1849.15|1839.85|1859|1855|1862.65|1855|1849.15|1839.85|26
1739453410000|2025-02-13 13:30:10|1862.15|1852.85|1863.65|1854.35|1871.15|1863|1861|1852.85|30
1739453420000|2025-02-13 13:30:20|1864.15|1854.85|1867.15|1857.85|1868.65|1859.35|1859|1853|22
1739453430000|2025-02-13 13:30:30|1862|1856|1859|1855|1865.15|1858|1859|1852.85|20
1739453440000|2025-02-13 13:30:40|1861.15|1851.85|1860.15|1850.85|1863.15|1855|1859|1850.85|16
1739453450000|2025-02-13 13:30:50|1858.65|1849.35|1858.15|1848.85|1860.15|1850.85|1858.15|1848.85|11
1739453460000|2025-02-13 13:31:00|1857.15|1847.85|1859.15|1849.85|1859.15|1853|1856.15|1846.85|21
1739453470000|2025-02-13 13:31:10|1859.65|1850.35|1860.15|1850.85|1860.65|1851.35|1858.15|1848.85|16
1739453480000|2025-02-13 13:31:20|1860.65|1851.35|1859.15|1849.85|1860.65|1853|1857|1848.35|14
1739453490000|2025-02-13 13:31:30|1858.65|1849.35|1856.15|1846.85|1858.65|1849.35|1855.15|1845.85|20
1739453500000|2025-02-13 13:31:40|1855.65|1846.35|1857.65|1848.35|1857.65|1848.35|1854.65|1845.35|18
1739453510000|2025-02-13 13:31:50|1857.15|1847.85|1855.65|1846.35|1857.15|1847.85|1855.15|1845.85|10
1739453520000|2025-02-13 13:32:00|1856.15|1846.85|1854.15|1844.85|1858.65|1850|1853.15|1843.85|18
1739453530000|2025-02-13 13:32:10|1853.65|1844.35|1850.15|1840.85|1853.65|1844.35|1849.65|1840.35|11
1739453540000|2025-02-13 13:32:20|1849.15|1839.85|1849.15|1839.85|1850.65|1841.35|1847.65|1838.35|18
1739453550000|2025-02-13 13:32:30|1849.65|1840.35|1852.15|1842.85|1852.65|1843.35|1849.65|1840.35|14
1739453560000|2025-02-13 13:32:40|1851.15|1841.85|1852.65|1843.35|1852.65|1843.35|1850.15|1840.85|11
1739453570000|2025-02-13 13:32:50|1852.15|1842.85|1855.65|1846.35|1855.65|1848|1851|1842.35|13
1739453580000|2025-02-13 13:33:00|1856.15|1846.85|1855.65|1846.35|1856.65|1847.35|1854.65|1845.35|11
1739453590000|2025-02-13 13:33:10|1856.15|1846.85|1857.65|1848.35|1858.15|1850|1854|1846.35|12
1739453600000|2025-02-13 13:33:20|1858.65|1849.35|1859.65|1850.35|1859.65|1850.35|1858.15|1848.85|10
1739453610000|2025-02-13 13:33:30|1859.15|1849.85|1860.65|1851.35|1861.15|1851.85|1859.15|1849.85|14
1739453620000|2025-02-13 13:33:40|1860.15|1850.85|1860.65|1851.35|1860.65|1851.35|1859.15|1849.85|14
1739453630000|2025-02-13 13:33:50|1861.15|1851.85|1862.65|1853.35|1862.65|1853.35|1860.65|1851.35|7
1739453640000|2025-02-13 13:34:00|1863.15|1853.85|1865.15|1855.85|1865.15|1855.85|1863.15|1853.85|6
1739453650000|2025-02-13 13:34:10|1864.65|1855.35|1862.65|1853.35|1865.15|1855.85|1862.65|1853.35|9
1739453660000|2025-02-13 13:34:20|1862.15|1852.85|1863.65|1854.35|1863.65|1854.35|1861.15|1851.85|8
1739453670000|2025-02-13 13:34:30|1863.15|1853.85|1861.65|1852.35|1863.65|1854.35|1861.65|1852.35|16
1739453680000|2025-02-13 13:34:40|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1859.15|1849.85|14
1739453690000|2025-02-13 13:34:50|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1861.65|1852.35|4
1739453700000|2025-02-13 13:35:00|1862.15|1852.85|1860.15|1850.85|1862.15|1852.85|1859.15|1849.85|13
1739453710000|2025-02-13 13:35:10|1860.65|1851.35|1863.65|1854.35|1864.15|1854.85|1860.65|1851.35|14
1739453720000|2025-02-13 13:35:20|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1863.65|1854.35|5
1739453730000|2025-02-13 13:35:30|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|4
1739453740000|2025-02-13 13:35:40|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|8
1739453750000|2025-02-13 13:35:50|1867.15|1857.85|1869.15|1859.85|1869.65|1860.35|1867.15|1857.85|5
1739453760000|2025-02-13 13:36:00|1868.65|1859.35|1866.65|1857.35|1869.15|1859.85|1866.65|1857.35|13
1739453770000|2025-02-13 13:36:10|1867.15|1857.85|1869.65|1860.35|1869.65|1860.35|1865.15|1855.85|13
1739453780000|2025-02-13 13:36:20|1868.65|1859.35|1868.15|1858.85|1869.65|1860.35|1867.65|1858.35|11
1739453790000|2025-02-13 13:36:30|1867.65|1858.35|1866.65|1857.35|1868.15|1858.85|1866.15|1856.85|8
1739453800000|2025-02-13 13:36:40|1866.15|1856.85|1868.15|1858.85|1868.65|1859.35|1865.15|1855.85|11
1739453810000|2025-02-13 13:36:50|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1
1739453820000|2025-02-13 13:37:00|1867.65|1858.35|1868.15|1858.85|1868.15|1858.85|1866.65|1857.35|8
1739453830000|2025-02-13 13:37:10|1867.65|1858.35|1865.65|1856.35|1868.15|1858.85|1865.65|1856.35|7
1739453840000|2025-02-13 13:37:20|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1864.65|1855.35|9
1739453850000|2025-02-13 13:37:30|1865.15|1855.85|1863.15|1853.85|1865.15|1855.85|1863.15|1853.85|7
1739453860000|2025-02-13 13:37:40|1863.65|1854.35|1867.65|1858.35|1868.15|1858.85|1863.65|1854.35|14
1739453870000|2025-02-13 13:37:50|1868.15|1858.85|1868.65|1859.35|1868.65|1859.35|1867.15|1857.85|7
1739453880000|2025-02-13 13:38:00|1869.15|1859.85|1869.65|1860.35|1871.15|1861.85|1868.65|1859.35|14
1739453890000|2025-02-13 13:38:10|1868.65|1859.35|1867.65|1858.35|1869.15|1859.85|1867.65|1858.35|5
1739453900000|2025-02-13 13:38:20|1868.15|1858.85|1869.15|1859.85|1869.65|1860.35|1868.15|1858.85|10
1739453910000|2025-02-13 13:38:30|1868.65|1859.35|1868.15|1858.85|1869.65|1860.35|1868.15|1858.85|8
1739453920000|2025-02-13 13:38:40|1867.15|1857.85|1868.65|1859.35|1869.15|1859.85|1867.15|1857.85|6
1739453930000|2025-02-13 13:38:50|1869.15|1859.85|1866.15|1856.85|1869.15|1859.85|1866.15|1856.85|7
1739453940000|2025-02-13 13:39:00|1865.65|1856.35|1864.15|1854.85|1866.65|1857.35|1864.15|1854.85|10
1739453950000|2025-02-13 13:39:10|1863.65|1854.35|1863.65|1854.35|1864.15|1854.85|1863.15|1853.85|12
1739453960000|2025-02-13 13:39:20|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1863.65|1854.35|4
1739453970000|2025-02-13 13:39:30|1866.15|1856.85|1865.65|1856.35|1867.65|1858.35|1865.65|1856.35|7
1739453980000|2025-02-13 13:39:40|1865.15|1855.85|1864.15|1854.85|1865.15|1855.85|1864.15|1854.85|3
1739453990000|2025-02-13 13:39:50|1863.65|1854.35|1867.15|1857.85|1867.15|1857.85|1863.65|1854.35|10
1739454000000|2025-02-13 13:40:00|1866.65|1857.35|1865.15|1855.85|1867.15|1857.85|1864.65|1855.35|12
1739454010000|2025-02-13 13:40:10|1864.65|1855.35|1863.15|1853.85|1864.65|1855.35|1863.15|1853.85|5
1739454020000|2025-02-13 13:40:20|1863.65|1854.35|1863.15|1853.85|1864.65|1855.35|1863.15|1853.85|6
1739454030000|2025-02-13 13:40:30|1862.65|1853.35|1861.65|1852.35|1862.65|1853.35|1860.65|1851.35|9
1739454040000|2025-02-13 13:40:40|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1860.65|1851.35|8
1739454050000|2025-02-13 13:40:50|1863.65|1854.35|1865.15|1855.85|1865.15|1855.85|1863.65|1854.35|6
1739454060000|2025-02-13 13:41:00|1866.65|1857.35|1866.15|1856.85|1867.15|1857.85|1866.15|1856.85|6
1739454070000|2025-02-13 13:41:10|1865.65|1856.35|1867.65|1858.35|1867.65|1858.35|1865.15|1855.85|9
1739454080000|2025-02-13 13:41:20|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|3
1739454090000|2025-02-13 13:41:30|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1864.15|1854.85|10
1739454100000|2025-02-13 13:41:40|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|6
1739454110000|2025-02-13 13:41:50|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.15|1854.85|6
1739454120000|2025-02-13 13:42:00|1864.15|1854.85|1864.65|1855.35|1864.65|1855.35|1863.15|1853.85|6
1739454130000|2025-02-13 13:42:10|1865.65|1856.35|1865.15|1855.85|1865.65|1856.35|1864.65|1855.35|6
1739454140000|2025-02-13 13:42:20|1864.65|1855.35|1866.65|1857.35|1866.65|1857.35|1864.65|1855.35|8
1739454150000|2025-02-13 13:42:30|1866.15|1856.85|1865.65|1856.35|1866.65|1857.35|1865.15|1855.85|8
1739454160000|2025-02-13 13:42:40|1865.15|1855.85|1864.15|1854.85|1865.65|1856.35|1864.15|1854.85|6
1739454170000|2025-02-13 13:42:50|1863.65|1854.35|1865.65|1856.35|1865.65|1856.35|1863.65|1854.35|9
1739454180000|2025-02-13 13:43:00|1866.15|1856.85|1863.15|1853.85|1866.65|1857.35|1863.15|1853.85|8
1739454190000|2025-02-13 13:43:10|1863.65|1854.35|1863.15|1853.85|1863.65|1854.35|1863.15|1853.85|6
1739454200000|2025-02-13 13:43:20|1862.65|1853.35|1862.15|1852.85|1862.65|1853.35|1861.65|1852.35|7
1739454210000|2025-02-13 13:43:30|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1861.65|1852.35|7
1739454220000|2025-02-13 13:43:40|1863.15|1853.85|1862.15|1852.85|1863.65|1854.35|1862.15|1852.85|5
1739454230000|2025-02-13 13:43:50|1861.15|1851.85|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|2
1739454240000|2025-02-13 13:44:00|1861.15|1851.85|1862.65|1853.35|1862.65|1853.35|1861.15|1851.85|7
1739454250000|2025-02-13 13:44:10|1862.15|1852.85|1863.15|1853.85|1863.15|1853.85|1862.15|1852.85|3
1739454260000|2025-02-13 13:44:20|1862.65|1853.35|1860.65|1851.35|1863.15|1853.85|1860.15|1850.85|9
1739454270000|2025-02-13 13:44:30|1860.15|1850.85|1859.65|1850.35|1861.15|1851.85|1858.65|1849.35|7
1739454280000|2025-02-13 13:44:40|1858.65|1849.35|1858.15|1848.85|1859.65|1850.35|1858.15|1848.85|9
1739454290000|2025-02-13 13:44:50|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|5
1739454300000|2025-02-13 13:45:00|1857.15|1847.85|1854.65|1845.35|1857.15|1847.85|1854.15|1844.85|11
1739454310000|2025-02-13 13:45:10|1854.15|1844.85|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|6
1739454320000|2025-02-13 13:45:20|1853.15|1843.85|1851.15|1841.85|1853.15|1843.85|1851.15|1841.85|7
1739454330000|2025-02-13 13:45:30|1850.15|1840.85|1852.15|1842.85|1852.15|1842.85|1850.15|1840.85|6
1739454340000|2025-02-13 13:45:40|1852.65|1843.35|1854.15|1844.85|1855.15|1845.85|1851.15|1841.85|18
1739454350000|2025-02-13 13:45:50|1854.65|1845.35|1853.15|1843.85|1854.65|1845.35|1853.15|1843.85|6
1739454360000|2025-02-13 13:46:00|1852.65|1843.35|1850.15|1840.85|1852.65|1843.35|1850.15|1840.85|10
1739454370000|2025-02-13 13:46:10|1849.65|1840.35|1850.65|1841.35|1851.65|1842.35|1849.15|1839.85|9
1739454380000|2025-02-13 13:46:20|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|4
1739454390000|2025-02-13 13:46:30|1850.15|1840.85|1849.65|1840.35|1850.65|1841.35|1849.15|1839.85|6
1739454400000|2025-02-13 13:46:40|1849.15|1839.85|1850.65|1841.35|1850.65|1841.35|1849.15|1839.85|4
1739454410000|2025-02-13 13:46:50|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|2
1739454420000|2025-02-13 13:47:00|1850.15|1840.85|1850.65|1841.35|1853.15|1843.85|1849.65|1840.35|13
1739454430000|2025-02-13 13:47:10|1851.15|1841.85|1852.65|1843.35|1852.65|1843.35|1850.65|1841.35|6
1739454440000|2025-02-13 13:47:20|1853.15|1843.85|1851.15|1841.85|1853.65|1844.35|1850.65|1841.35|13
1739454450000|2025-02-13 13:47:30|1850.65|1841.35|1851.65|1842.35|1851.65|1842.35|1850.65|1841.35|5
1739454460000|2025-02-13 13:47:40|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|3
1739454470000|2025-02-13 13:47:50|1851.15|1841.85|1853.15|1843.85|1853.15|1843.85|1851.15|1841.85|7
1739454480000|2025-02-13 13:48:00|1852.65|1843.35|1850.65|1841.35|1852.65|1843.35|1850.65|1841.35|5
1739454490000|2025-02-13 13:48:10|1851.15|1841.85|1852.15|1842.85|1852.15|1842.85|1851.15|1841.85|3
1739454500000|2025-02-13 13:48:20|1851.65|1842.35|1854.65|1845.35|1854.65|1845.35|1851.65|1842.35|7
1739454510000|2025-02-13 13:48:30|1854.15|1844.85|1853.65|1844.35|1854.65|1845.35|1853.65|1844.35|6
1739454520000|2025-02-13 13:48:40|1854.15|1844.85|1855.65|1846.35|1855.65|1846.35|1854.15|1844.85|4
1739454530000|2025-02-13 13:48:50|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739454540000|2025-02-13 13:49:00|1854.15|1844.85|1855.15|1845.85|1855.65|1846.35|1853.15|1843.85|11
1739454550000|2025-02-13 13:49:10|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1854.15|1844.85|7
1739454560000|2025-02-13 13:49:20|1854.65|1845.35|1854.65|1845.35|1855.15|1845.85|1854.15|1844.85|5
1739454570000|2025-02-13 13:49:30|1853.65|1844.35|1853.65|1844.35|1854.65|1845.35|1853.15|1843.85|6
1739454580000|2025-02-13 13:49:40|1854.15|1844.85|1851.65|1842.35|1854.15|1844.85|1851.65|1842.35|5
1739454590000|2025-02-13 13:49:50|1852.15|1842.85|1853.65|1844.35|1853.65|1844.35|1852.15|1842.85|4
1739454600000|2025-02-13 13:50:00|1853.15|1843.85|1851.65|1842.35|1853.65|1844.35|1851.65|1842.35|11
1739454610000|2025-02-13 13:50:10|1851.15|1841.85|1849.65|1840.35|1851.65|1842.35|1849.65|1840.35|7
1739454620000|2025-02-13 13:50:20|1849.15|1839.85|1849.65|1840.35|1849.65|1840.35|1849.15|1839.85|4
1739454630000|2025-02-13 13:50:30|1850.15|1840.85|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|6
1739454640000|2025-02-13 13:50:40|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|2
1739454650000|2025-02-13 13:50:50|1851.15|1841.85|1849.65|1840.35|1851.65|1842.35|1849.65|1840.35|10
1739454660000|2025-02-13 13:51:00|1849.15|1839.85|1851.15|1841.85|1851.65|1842.35|1849.15|1839.85|11
1739454670000|2025-02-13 13:51:10|1851.65|1842.35|1853.65|1844.35|1853.65|1844.35|1851.15|1841.85|7
1739454680000|2025-02-13 13:51:20|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|2
1739454690000|2025-02-13 13:51:30|1854.65|1845.35|1855.65|1846.35|1855.65|1846.35|1854.65|1845.35|5
1739454700000|2025-02-13 13:51:40|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1854.65|1845.35|4
1739454710000|2025-02-13 13:51:50|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739454720000|2025-02-13 13:52:00|1855.15|1845.85|1854.15|1844.85|1856.65|1847.35|1854.15|1844.85|11
1739454730000|2025-02-13 13:52:10|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739454750000|2025-02-13 13:52:30|1855.65|1846.35|1856.65|1847.35|1856.65|1847.35|1855.65|1846.35|3
1739454760000|2025-02-13 13:52:40|1856.15|1846.85|1857.15|1847.85|1857.15|1847.85|1855.65|1846.35|7
1739454780000|2025-02-13 13:53:00|1856.65|1847.35|1856.15|1846.85|1856.65|1847.35|1856.15|1846.85|2
1739454790000|2025-02-13 13:53:10|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|5
1739454800000|2025-02-13 13:53:20|1856.15|1846.85|1856.65|1847.35|1856.65|1847.35|1856.15|1846.85|4
1739454810000|2025-02-13 13:53:30|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|2
1739454820000|2025-02-13 13:53:40|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739454830000|2025-02-13 13:53:50|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739454840000|2025-02-13 13:54:00|1856.15|1846.85|1857.15|1847.85|1857.15|1847.85|1855.65|1846.35|8
1739454850000|2025-02-13 13:54:10|1857.65|1848.35|1859.65|1850.35|1859.65|1850.35|1857.65|1848.35|4
1739454860000|2025-02-13 13:54:20|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1858.15|1848.85|9
1739454880000|2025-02-13 13:54:40|1859.15|1849.85|1859.65|1850.35|1859.65|1850.35|1858.15|1848.85|8
1739454900000|2025-02-13 13:55:00|1858.65|1849.35|1856.65|1847.35|1858.65|1849.35|1856.65|1847.35|5
1739454910000|2025-02-13 13:55:10|1857.15|1847.85|1859.65|1850.35|1859.65|1850.35|1856.65|1847.35|7
1739454920000|2025-02-13 13:55:20|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|5
1739454930000|2025-02-13 13:55:30|1859.65|1850.35|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|2
1739454940000|2025-02-13 13:55:40|1859.65|1850.35|1860.65|1851.35|1860.65|1851.35|1859.65|1850.35|10
1739454950000|2025-02-13 13:55:50|1860.15|1850.85|1859.15|1849.85|1860.15|1850.85|1859.15|1849.85|4
1739454960000|2025-02-13 13:56:00|1859.65|1850.35|1860.65|1851.35|1860.65|1851.35|1859.65|1850.35|6
1739454970000|2025-02-13 13:56:10|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|5
1739454980000|2025-02-13 13:56:20|1857.65|1848.35|1857.65|1848.35|1858.15|1848.85|1857.15|1847.85|7
1739454990000|2025-02-13 13:56:30|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739455000000|2025-02-13 13:56:40|1856.65|1847.35|1856.15|1846.85|1856.65|1847.35|1855.65|1846.35|6
1739455010000|2025-02-13 13:56:50|1855.65|1846.35|1856.65|1847.35|1856.65|1847.35|1855.65|1846.35|5
1739455020000|2025-02-13 13:57:00|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|4
1739455030000|2025-02-13 13:57:10|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739455040000|2025-02-13 13:57:20|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|4
1739455060000|2025-02-13 13:57:40|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|6
1739455080000|2025-02-13 13:58:00|1856.15|1846.85|1856.65|1847.35|1857.15|1847.85|1855.65|1846.35|5
1739455090000|2025-02-13 13:58:10|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.15|1845.85|4
1739455100000|2025-02-13 13:58:20|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739455110000|2025-02-13 13:58:30|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739455120000|2025-02-13 13:58:40|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|2
1739455130000|2025-02-13 13:58:50|1856.15|1846.85|1855.15|1845.85|1856.65|1847.35|1855.15|1845.85|5
1739455140000|2025-02-13 13:59:00|1855.65|1846.35|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|3
1739455150000|2025-02-13 13:59:10|1856.15|1846.85|1855.15|1845.85|1856.15|1846.85|1855.15|1845.85|3
1739455160000|2025-02-13 13:59:20|1855.65|1846.35|1854.65|1845.35|1855.65|1846.35|1854.65|1845.35|3
1739455170000|2025-02-13 13:59:30|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739455180000|2025-02-13 13:59:40|1855.15|1845.85|1854.15|1844.85|1855.65|1846.35|1854.15|1844.85|5
1739455190000|2025-02-13 13:59:50|1852.65|1843.35|1853.65|1844.35|1853.65|1844.35|1852.65|1843.35|7
1739455200000|2025-02-13 14:00:00|1853.15|1843.85|1851.15|1841.85|1853.15|1843.85|1851.15|1841.85|10
1739455210000|2025-02-13 14:00:10|1851.65|1842.35|1850.65|1841.35|1852.15|1842.85|1850.15|1840.85|7
1739455220000|2025-02-13 14:00:20|1851.15|1841.85|1851.15|1841.85|1852.15|1842.85|1851.15|1841.85|5
1739455230000|2025-02-13 14:00:30|1850.15|1840.85|1849.15|1839.85|1850.15|1840.85|1849.15|1839.85|10
1739455240000|2025-02-13 14:00:40|1849.65|1840.35|1852.15|1842.85|1852.15|1842.85|1849.65|1840.35|6
1739455250000|2025-02-13 14:00:50|1851.65|1842.35|1852.65|1843.35|1852.65|1843.35|1851.65|1842.35|4
1739455260000|2025-02-13 14:01:00|1852.15|1842.85|1852.65|1843.35|1852.65|1843.35|1851.15|1841.85|6
1739455270000|2025-02-13 14:01:10|1852.15|1842.85|1852.65|1843.35|1852.65|1843.35|1851.15|1841.85|9
1739455280000|2025-02-13 14:01:20|1852.15|1842.85|1851.15|1841.85|1852.15|1842.85|1851.15|1841.85|5
1739455290000|2025-02-13 14:01:30|1851.65|1842.35|1849.65|1840.35|1851.65|1842.35|1849.65|1840.35|7
1739455300000|2025-02-13 14:01:40|1850.65|1841.35|1849.65|1840.35|1850.65|1841.35|1849.65|1840.35|3
1739455310000|2025-02-13 14:01:50|1849.15|1839.85|1849.65|1840.35|1850.15|1840.85|1848.15|1838.85|9
1739455320000|2025-02-13 14:02:00|1850.15|1840.85|1848.15|1838.85|1850.15|1840.85|1848.15|1838.85|5
1739455330000|2025-02-13 14:02:10|1848.65|1839.35|1848.15|1838.85|1848.65|1839.35|1848.15|1838.85|4
1739455340000|2025-02-13 14:02:20|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|4
1739455350000|2025-02-13 14:02:30|1848.65|1839.35|1848.15|1838.85|1849.15|1839.85|1848.15|1838.85|4
1739455360000|2025-02-13 14:02:40|1848.65|1839.35|1848.65|1839.35|1849.65|1840.35|1848.15|1838.85|9
1739455370000|2025-02-13 14:02:50|1848.15|1838.85|1848.65|1839.35|1848.65|1839.35|1848.15|1838.85|2
1739455380000|2025-02-13 14:03:00|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|2
1739455390000|2025-02-13 14:03:10|1847.15|1837.85|1848.15|1838.85|1848.15|1838.85|1847.15|1837.85|5
1739455400000|2025-02-13 14:03:20|1847.65|1838.35|1848.65|1839.35|1848.65|1839.35|1847.15|1837.85|7
1739455410000|2025-02-13 14:03:30|1848.15|1838.85|1848.15|1838.85|1848.65|1839.35|1847.15|1837.85|7
1739455420000|2025-02-13 14:03:40|1848.65|1839.35|1849.65|1840.35|1850.65|1841.35|1848.65|1839.35|6
1739455430000|2025-02-13 14:03:50|1850.15|1840.85|1850.65|1841.35|1851.15|1841.85|1850.15|1840.85|4
1739455440000|2025-02-13 14:04:00|1851.15|1841.85|1850.65|1841.35|1852.15|1842.85|1850.65|1841.35|8
1739455450000|2025-02-13 14:04:10|1851.15|1841.85|1851.65|1842.35|1851.65|1842.35|1850.15|1840.85|6
1739455460000|2025-02-13 14:04:20|1852.15|1842.85|1852.65|1843.35|1852.65|1843.35|1851.65|1842.35|6
1739455470000|2025-02-13 14:04:30|1853.65|1844.35|1852.65|1843.35|1854.15|1844.85|1852.65|1843.35|7
1739455490000|2025-02-13 14:04:50|1852.15|1842.85|1852.65|1843.35|1853.15|1843.85|1852.15|1842.85|4
1739455500000|2025-02-13 14:05:00|1853.65|1844.35|1854.65|1845.35|1854.65|1845.35|1853.65|1844.35|3
1739455510000|2025-02-13 14:05:10|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|2
1739455520000|2025-02-13 14:05:20|1855.15|1845.85|1854.65|1845.35|1855.65|1846.35|1854.15|1844.85|6
1739455530000|2025-02-13 14:05:30|1855.15|1845.85|1855.15|1845.85|1856.65|1847.35|1855.15|1845.85|8
1739455540000|2025-02-13 14:05:40|1854.65|1845.35|1853.65|1844.35|1854.65|1845.35|1853.65|1844.35|5
1739455550000|2025-02-13 14:05:50|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|5
1739455560000|2025-02-13 14:06:00|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.15|1844.85|8
1739455570000|2025-02-13 14:06:10|1854.65|1845.35|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|4
1739455580000|2025-02-13 14:06:20|1854.65|1845.35|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|6
1739455590000|2025-02-13 14:06:30|1853.65|1844.35|1851.65|1842.35|1853.65|1844.35|1851.65|1842.35|9
1739455600000|2025-02-13 14:06:40|1851.15|1841.85|1851.65|1842.35|1851.65|1842.35|1851.15|1841.85|2
1739455620000|2025-02-13 14:07:00|1850.65|1841.35|1849.65|1840.35|1850.65|1841.35|1849.15|1839.85|5
1739455630000|2025-02-13 14:07:10|1849.15|1839.85|1848.15|1838.85|1849.15|1839.85|1848.15|1838.85|3
1739455640000|2025-02-13 14:07:20|1848.65|1839.35|1848.15|1838.85|1848.65|1839.35|1848.15|1838.85|2
1739455650000|2025-02-13 14:07:30|1848.65|1839.35|1847.15|1837.85|1848.65|1839.35|1847.15|1837.85|8
1739455660000|2025-02-13 14:07:40|1847.65|1838.35|1847.15|1837.85|1847.65|1838.35|1847.15|1837.85|2
1739455670000|2025-02-13 14:07:50|1846.15|1836.85|1845.15|1835.85|1846.15|1836.85|1844.65|1835.35|6
1739455680000|2025-02-13 14:08:00|1845.65|1836.35|1846.65|1837.35|1846.65|1837.35|1845.65|1836.35|3
1739455690000|2025-02-13 14:08:10|1847.15|1837.85|1848.15|1838.85|1848.15|1838.85|1847.15|1837.85|3
1739455700000|2025-02-13 14:08:20|1847.65|1838.35|1847.15|1837.85|1847.65|1838.35|1847.15|1837.85|2
1739455710000|2025-02-13 14:08:30|1846.65|1837.35|1846.15|1836.85|1846.65|1837.35|1846.15|1836.85|2
1739455720000|2025-02-13 14:08:40|1845.65|1836.35|1846.65|1837.35|1846.65|1837.35|1845.65|1836.35|5
1739455750000|2025-02-13 14:09:10|1847.15|1837.85|1845.65|1836.35|1847.65|1838.35|1845.65|1836.35|4
1739455760000|2025-02-13 14:09:20|1845.15|1835.85|1843.15|1833.85|1845.15|1835.85|1843.15|1833.85|8
1739455770000|2025-02-13 14:09:30|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1841.15|1831.85|5
1739455780000|2025-02-13 14:09:40|1841.15|1831.85|1839.65|1830.35|1841.15|1831.85|1837.65|1828.35|8
1739455790000|2025-02-13 14:09:50|1839.15|1829.85|1838.15|1828.85|1839.15|1829.85|1838.15|1828.85|3
1739455800000|2025-02-13 14:10:00|1838.65|1829.35|1836.15|1826.85|1838.65|1829.35|1836.15|1826.85|5
1739455810000|2025-02-13 14:10:10|1835.15|1825.85|1835.15|1825.85|1835.15|1825.85|1833.65|1824.35|7
1739455820000|2025-02-13 14:10:20|1834.65|1825.35|1834.65|1825.35|1835.15|1825.85|1833.65|1824.35|7
1739455830000|2025-02-13 14:10:30|1834.15|1824.85|1834.15|1824.85|1834.15|1824.85|1834.15|1824.85|1
1739455840000|2025-02-13 14:10:40|1833.65|1824.35|1835.65|1826.35|1835.65|1826.35|1833.65|1824.35|14
1739455850000|2025-02-13 14:10:50|1836.15|1826.85|1835.65|1826.35|1836.15|1826.85|1835.15|1825.85|7
1739455860000|2025-02-13 14:11:00|1835.15|1825.85|1837.15|1827.85|1837.15|1827.85|1835.15|1825.85|8
1739455870000|2025-02-13 14:11:10|1837.65|1828.35|1840.15|1830.85|1840.15|1830.85|1837.65|1828.35|15
1739455880000|2025-02-13 14:11:20|1840.65|1831.35|1837.65|1828.35|1840.65|1831.35|1837.65|1828.35|6
1739455890000|2025-02-13 14:11:30|1838.65|1829.35|1838.65|1829.35|1838.65|1829.35|1838.65|1829.35|1
1739455900000|2025-02-13 14:11:40|1839.15|1829.85|1838.65|1829.35|1839.15|1829.85|1837.65|1828.35|10
1739455910000|2025-02-13 14:11:50|1838.15|1828.85|1839.65|1830.35|1839.65|1830.35|1838.15|1828.85|6
1739455920000|2025-02-13 14:12:00|1840.15|1830.85|1842.15|1832.85|1842.15|1832.85|1840.15|1830.85|7
1739455930000|2025-02-13 14:12:10|1841.65|1832.35|1842.65|1833.35|1842.65|1833.35|1841.65|1832.35|9
1739455940000|2025-02-13 14:12:20|1842.15|1832.85|1840.65|1831.35|1842.15|1832.85|1840.65|1831.35|3
1739455950000|2025-02-13 14:12:30|1840.15|1830.85|1838.65|1829.35|1840.15|1830.85|1838.65|1829.35|4
1739455960000|2025-02-13 14:12:40|1837.65|1828.35|1839.65|1830.35|1839.65|1830.35|1837.15|1827.85|7
1739455970000|2025-02-13 14:12:50|1840.15|1830.85|1840.65|1831.35|1840.65|1831.35|1840.15|1830.85|2
1739455980000|2025-02-13 14:13:00|1840.15|1830.85|1840.65|1831.35|1841.15|1831.85|1840.15|1830.85|6
1739455990000|2025-02-13 14:13:10|1840.15|1830.85|1838.15|1828.85|1840.65|1831.35|1838.15|1828.85|7
1739456000000|2025-02-13 14:13:20|1838.65|1829.35|1837.65|1828.35|1838.65|1829.35|1837.65|1828.35|3
1739456010000|2025-02-13 14:13:30|1838.15|1828.85|1838.15|1828.85|1838.15|1828.85|1837.65|1828.35|5
1739456020000|2025-02-13 14:13:40|1838.65|1829.35|1837.15|1827.85|1838.65|1829.35|1837.15|1827.85|4
1739456030000|2025-02-13 14:13:50|1837.65|1828.35|1838.65|1829.35|1838.65|1829.35|1837.65|1828.35|3
1739456040000|2025-02-13 14:14:00|1838.15|1828.85|1838.65|1829.35|1838.65|1829.35|1837.65|1828.35|6
1739456050000|2025-02-13 14:14:10|1838.15|1828.85|1837.65|1828.35|1838.15|1828.85|1837.65|1828.35|4
1739456060000|2025-02-13 14:14:20|1837.15|1827.85|1835.65|1826.35|1837.15|1827.85|1835.65|1826.35|6
1739456070000|2025-02-13 14:14:30|1836.15|1826.85|1838.15|1828.85|1838.15|1828.85|1836.15|1826.85|7
1739456080000|2025-02-13 14:14:40|1837.65|1828.35|1836.65|1827.35|1837.65|1828.35|1836.65|1827.35|3
1739456090000|2025-02-13 14:14:50|1837.15|1827.85|1837.65|1828.35|1838.15|1828.85|1837.15|1827.85|4
1739456100000|2025-02-13 14:15:00|1836.65|1827.35|1834.15|1824.85|1836.65|1827.35|1834.15|1824.85|6
1739456110000|2025-02-13 14:15:10|1834.65|1825.35|1831.15|1821.85|1834.65|1825.35|1831.15|1821.85|8
1739456120000|2025-02-13 14:15:20|1830.15|1820.85|1829.65|1820.35|1830.15|1820.85|1829.15|1819.85|6
1739456130000|2025-02-13 14:15:30|1829.15|1819.85|1830.65|1821.35|1830.65|1821.35|1829.15|1819.85|10
1739456140000|2025-02-13 14:15:40|1831.15|1821.85|1831.15|1821.85|1831.65|1822.35|1830.65|1821.35|9
1739456150000|2025-02-13 14:15:50|1830.65|1821.35|1831.65|1822.35|1831.65|1822.35|1830.65|1821.35|5
1739456160000|2025-02-13 14:16:00|1832.65|1823.35|1833.65|1824.35|1833.65|1824.35|1832.15|1822.85|5
1739456170000|2025-02-13 14:16:10|1832.65|1823.35|1833.65|1824.35|1835.15|1825.85|1832.65|1823.35|8
1739456180000|2025-02-13 14:16:20|1834.15|1824.85|1833.65|1824.35|1834.65|1825.35|1833.15|1823.85|5
1739456190000|2025-02-13 14:16:30|1834.65|1825.35|1836.15|1826.85|1836.15|1826.85|1834.65|1825.35|6
1739456200000|2025-02-13 14:16:40|1835.65|1826.35|1833.65|1824.35|1835.65|1826.35|1832.65|1823.35|7
1739456210000|2025-02-13 14:16:50|1833.15|1823.85|1832.15|1822.85|1833.15|1823.85|1832.15|1822.85|5
1739456220000|2025-02-13 14:17:00|1831.65|1822.35|1834.65|1825.35|1834.65|1825.35|1831.65|1822.35|9
1739456230000|2025-02-13 14:17:10|1835.15|1825.85|1835.65|1826.35|1835.65|1826.35|1834.65|1825.35|6
1739456240000|2025-02-13 14:17:20|1835.15|1825.85|1834.65|1825.35|1835.65|1826.35|1834.65|1825.35|6
1739456250000|2025-02-13 14:17:30|1835.15|1825.85|1834.65|1825.35|1835.65|1826.35|1834.65|1825.35|4
1739456260000|2025-02-13 14:17:40|1835.15|1825.85|1833.65|1824.35|1835.15|1825.85|1833.65|1824.35|4
1739456270000|2025-02-13 14:17:50|1833.15|1823.85|1833.65|1824.35|1833.65|1824.35|1833.15|1823.85|2
1739456280000|2025-02-13 14:18:00|1833.15|1823.85|1831.65|1822.35|1833.15|1823.85|1831.65|1822.35|3
1739456290000|2025-02-13 14:18:10|1832.15|1822.85|1831.65|1822.35|1832.65|1823.35|1831.65|1822.35|12
1739456300000|2025-02-13 14:18:20|1832.15|1822.85|1831.15|1821.85|1832.15|1822.85|1831.15|1821.85|7
1739456310000|2025-02-13 14:18:30|1831.65|1822.35|1834.15|1824.85|1834.15|1824.85|1831.65|1822.35|2
1739456330000|2025-02-13 14:18:50|1835.15|1825.85|1834.65|1825.35|1835.15|1825.85|1834.65|1825.35|2
1739456340000|2025-02-13 14:19:00|1834.15|1824.85|1836.65|1827.35|1836.65|1827.35|1834.15|1824.85|7
1739456350000|2025-02-13 14:19:10|1837.65|1828.35|1837.65|1828.35|1837.65|1828.35|1837.15|1827.85|3
1739456360000|2025-02-13 14:19:20|1837.15|1827.85|1837.15|1827.85|1837.65|1828.35|1837.15|1827.85|3
1739456370000|2025-02-13 14:19:30|1836.65|1827.35|1836.65|1827.35|1837.15|1827.85|1835.65|1826.35|6
1739456380000|2025-02-13 14:19:40|1836.15|1826.85|1834.65|1825.35|1836.65|1827.35|1834.65|1825.35|7
1739456390000|2025-02-13 14:19:50|1835.15|1825.85|1835.65|1826.35|1835.65|1826.35|1835.15|1825.85|2
1739456400000|2025-02-13 14:20:00|1836.15|1826.85|1835.65|1826.35|1836.15|1826.85|1835.15|1825.85|6
1739456410000|2025-02-13 14:20:10|1834.65|1825.35|1834.65|1825.35|1834.65|1825.35|1834.65|1825.35|1
1739456420000|2025-02-13 14:20:20|1834.15|1824.85|1835.65|1826.35|1835.65|1826.35|1834.15|1824.85|4
1739456430000|2025-02-13 14:20:30|1836.15|1826.85|1836.65|1827.35|1836.65|1827.35|1836.15|1826.85|2
1739456440000|2025-02-13 14:20:40|1835.65|1826.35|1834.65|1825.35|1836.15|1826.85|1834.65|1825.35|5
1739456450000|2025-02-13 14:20:50|1835.15|1825.85|1837.15|1827.85|1837.15|1827.85|1834.65|1825.35|7
1739456460000|2025-02-13 14:21:00|1837.65|1828.35|1839.65|1830.35|1839.65|1830.35|1837.65|1828.35|5
1739456470000|2025-02-13 14:21:10|1840.15|1830.85|1841.15|1831.85|1841.15|1831.85|1840.15|1830.85|7
1739456480000|2025-02-13 14:21:20|1840.65|1831.35|1841.65|1832.35|1842.65|1833.35|1840.65|1831.35|10
1739456490000|2025-02-13 14:21:30|1841.15|1831.85|1841.65|1832.35|1841.65|1832.35|1840.65|1831.35|6
1739456500000|2025-02-13 14:21:40|1842.15|1832.85|1841.65|1832.35|1842.15|1832.85|1841.65|1832.35|2
1739456520000|2025-02-13 14:22:00|1841.15|1831.85|1840.65|1831.35|1841.15|1831.85|1840.15|1830.85|6
1739456530000|2025-02-13 14:22:10|1840.15|1830.85|1840.65|1831.35|1840.65|1831.35|1839.15|1829.85|9
1739456540000|2025-02-13 14:22:20|1841.15|1831.85|1839.65|1830.35|1841.15|1831.85|1839.65|1830.35|4
1739456550000|2025-02-13 14:22:30|1840.15|1830.85|1842.15|1832.85|1842.15|1832.85|1840.15|1830.85|6
1739456560000|2025-02-13 14:22:40|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1841.15|1831.85|3
1739456570000|2025-02-13 14:22:50|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|3
1739456580000|2025-02-13 14:23:00|1841.65|1832.35|1839.65|1830.35|1841.65|1832.35|1839.65|1830.35|7
1739456590000|2025-02-13 14:23:10|1839.15|1829.85|1839.15|1829.85|1839.15|1829.85|1839.15|1829.85|1
1739456600000|2025-02-13 14:23:20|1838.65|1829.35|1840.15|1830.85|1840.15|1830.85|1838.65|1829.35|4
1739456610000|2025-02-13 14:23:30|1840.65|1831.35|1840.65|1831.35|1841.15|1831.85|1840.65|1831.35|3
1739456620000|2025-02-13 14:23:40|1841.15|1831.85|1842.15|1832.85|1842.15|1832.85|1841.15|1831.85|7
1739456630000|2025-02-13 14:23:50|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739456640000|2025-02-13 14:24:00|1842.15|1832.85|1842.65|1833.35|1842.65|1833.35|1841.65|1832.35|5
1739456650000|2025-02-13 14:24:10|1842.15|1832.85|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|2
1739456660000|2025-02-13 14:24:20|1842.15|1832.85|1841.65|1832.35|1842.65|1833.35|1841.65|1832.35|3
1739456670000|2025-02-13 14:24:30|1842.15|1832.85|1843.15|1833.85|1843.15|1833.85|1842.15|1832.85|3
1739456680000|2025-02-13 14:24:40|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739456690000|2025-02-13 14:24:50|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1
1739456700000|2025-02-13 14:25:00|1842.15|1832.85|1842.65|1833.35|1843.15|1833.85|1842.15|1832.85|4
1739456710000|2025-02-13 14:25:10|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1
1739456720000|2025-02-13 14:25:20|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1
1739456730000|2025-02-13 14:25:30|1839.65|1830.35|1840.15|1830.85|1840.65|1831.35|1839.65|1830.35|4
1739456740000|2025-02-13 14:25:40|1839.65|1830.35|1841.65|1832.35|1841.65|1832.35|1839.65|1830.35|5
1739456760000|2025-02-13 14:26:00|1840.65|1831.35|1840.15|1830.85|1840.65|1831.35|1840.15|1830.85|2
1739456770000|2025-02-13 14:26:10|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1
1739456790000|2025-02-13 14:26:30|1841.15|1831.85|1840.65|1831.35|1841.15|1831.85|1840.65|1831.35|2
1739456800000|2025-02-13 14:26:40|1841.15|1831.85|1841.65|1832.35|1841.65|1832.35|1841.15|1831.85|4
1739456810000|2025-02-13 14:26:50|1841.15|1831.85|1841.65|1832.35|1841.65|1832.35|1840.65|1831.35|4
1739456820000|2025-02-13 14:27:00|1841.15|1831.85|1841.65|1832.35|1841.65|1832.35|1840.65|1831.35|4
1739456830000|2025-02-13 14:27:10|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1
1739456840000|2025-02-13 14:27:20|1841.65|1832.35|1841.65|1832.35|1842.15|1832.85|1841.65|1832.35|3
1739456850000|2025-02-13 14:27:30|1842.15|1832.85|1843.65|1834.35|1843.65|1834.35|1842.15|1832.85|3
1739456860000|2025-02-13 14:27:40|1842.65|1833.35|1842.65|1833.35|1843.65|1834.35|1842.65|1833.35|4
1739456880000|2025-02-13 14:28:00|1842.15|1832.85|1841.15|1831.85|1842.65|1833.35|1841.15|1831.85|5
1739456890000|2025-02-13 14:28:10|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1
1739456900000|2025-02-13 14:28:20|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|3
1739456910000|2025-02-13 14:28:30|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1
1739456920000|2025-02-13 14:28:40|1841.15|1831.85|1841.65|1832.35|1841.65|1832.35|1841.15|1831.85|2
1739456930000|2025-02-13 14:28:50|1841.15|1831.85|1840.65|1831.35|1841.15|1831.85|1840.65|1831.35|2
1739456950000|2025-02-13 14:29:10|1840.15|1830.85|1840.15|1830.85|1840.65|1831.35|1839.65|1830.35|7
1739456960000|2025-02-13 14:29:20|1840.65|1831.35|1840.65|1831.35|1841.15|1831.85|1840.65|1831.35|3
1739456970000|2025-02-13 14:29:30|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|5
1739456980000|2025-02-13 14:29:40|1840.65|1831.35|1841.65|1832.35|1842.15|1832.85|1840.65|1831.35|7
1739456990000|2025-02-13 14:29:50|1841.15|1831.85|1841.65|1832.35|1842.15|1832.85|1841.15|1831.85|4
1739457000000|2025-02-13 14:30:00|1841.15|1831.85|1839.65|1830.35|1841.15|1831.85|1839.65|1830.35|14
1739457010000|2025-02-13 14:30:10|1840.15|1830.85|1842.15|1832.85|1842.65|1833.35|1840.15|1830.85|9
1739457020000|2025-02-13 14:30:20|1842.65|1833.35|1843.15|1833.85|1843.65|1834.35|1841.65|1832.35|12
1739457030000|2025-02-13 14:30:30|1842.65|1833.35|1844.15|1834.85|1844.15|1834.85|1842.65|1833.35|8
1739457040000|2025-02-13 14:30:40|1843.65|1834.35|1843.65|1834.35|1844.15|1834.85|1843.15|1833.85|11
1739457050000|2025-02-13 14:30:50|1842.65|1833.35|1843.65|1834.35|1843.65|1834.35|1842.15|1832.85|9
1739457060000|2025-02-13 14:31:00|1843.15|1833.85|1844.65|1835.35|1844.65|1835.35|1842.15|1832.85|10
1739457070000|2025-02-13 14:31:10|1845.15|1835.85|1847.65|1838.35|1848.15|1838.85|1845.15|1835.85|10
1739457080000|2025-02-13 14:31:20|1848.15|1838.85|1848.65|1839.35|1848.65|1839.35|1847.65|1838.35|6
1739457090000|2025-02-13 14:31:30|1849.15|1839.85|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|6
1739457100000|2025-02-13 14:31:40|1848.15|1838.85|1847.15|1837.85|1848.65|1839.35|1846.65|1837.35|9
1739457110000|2025-02-13 14:31:50|1846.65|1837.35|1847.15|1837.85|1847.15|1837.85|1845.65|1836.35|8
1739457120000|2025-02-13 14:32:00|1847.65|1838.35|1849.15|1839.85|1849.15|1839.85|1846.65|1837.35|8
1739457140000|2025-02-13 14:32:20|1850.65|1841.35|1851.15|1841.85|1851.15|1841.85|1850.65|1841.35|2
1739457150000|2025-02-13 14:32:30|1850.65|1841.35|1851.15|1841.85|1851.15|1841.85|1850.65|1841.35|2
1739457160000|2025-02-13 14:32:40|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|5
1739457170000|2025-02-13 14:32:50|1850.15|1840.85|1848.65|1839.35|1850.15|1840.85|1848.15|1838.85|7
1739457180000|2025-02-13 14:33:00|1848.15|1838.85|1845.65|1836.35|1848.15|1838.85|1845.65|1836.35|5
1739457190000|2025-02-13 14:33:10|1846.15|1836.85|1846.65|1837.35|1846.65|1837.35|1846.15|1836.85|2
1739457200000|2025-02-13 14:33:20|1846.15|1836.85|1845.65|1836.35|1846.65|1837.35|1845.65|1836.35|3
1739457210000|2025-02-13 14:33:30|1845.15|1835.85|1845.65|1836.35|1845.65|1836.35|1845.15|1835.85|2
1739457220000|2025-02-13 14:33:40|1846.65|1837.35|1845.65|1836.35|1846.65|1837.35|1845.65|1836.35|3
1739457230000|2025-02-13 14:33:50|1846.15|1836.85|1846.15|1836.85|1846.15|1836.85|1846.15|1836.85|1
1739457240000|2025-02-13 14:34:00|1845.65|1836.35|1844.65|1835.35|1845.65|1836.35|1844.65|1835.35|5
1739457250000|2025-02-13 14:34:10|1845.15|1835.85|1846.15|1836.85|1846.15|1836.85|1844.65|1835.35|5
1739457260000|2025-02-13 14:34:20|1846.65|1837.35|1844.65|1835.35|1846.65|1837.35|1844.65|1835.35|5
1739457270000|2025-02-13 14:34:30|1844.15|1834.85|1843.65|1834.35|1844.15|1834.85|1843.15|1833.85|4
1739457280000|2025-02-13 14:34:40|1844.15|1834.85|1844.65|1835.35|1845.15|1835.85|1844.15|1834.85|4
1739457290000|2025-02-13 14:34:50|1844.15|1834.85|1843.65|1834.35|1844.65|1835.35|1843.65|1834.35|6
1739457300000|2025-02-13 14:35:00|1844.15|1834.85|1841.65|1832.35|1844.15|1834.85|1841.15|1831.85|10
1739457310000|2025-02-13 14:35:10|1842.65|1833.35|1842.15|1832.85|1843.15|1833.85|1841.65|1832.35|6
1739457320000|2025-02-13 14:35:20|1841.65|1832.35|1844.15|1834.85|1844.15|1834.85|1841.15|1831.85|10
1739457330000|2025-02-13 14:35:30|1843.65|1834.35|1842.65|1833.35|1843.65|1834.35|1842.15|1832.85|5
1739457340000|2025-02-13 14:35:40|1842.15|1832.85|1842.65|1833.35|1842.65|1833.35|1841.15|1831.85|13
1739457350000|2025-02-13 14:35:50|1842.15|1832.85|1841.15|1831.85|1842.15|1832.85|1841.15|1831.85|5
1739457360000|2025-02-13 14:36:00|1841.65|1832.35|1842.65|1833.35|1842.65|1833.35|1840.65|1831.35|6
1739457370000|2025-02-13 14:36:10|1841.65|1832.35|1840.15|1830.85|1841.65|1832.35|1839.65|1830.35|8
1739457380000|2025-02-13 14:36:20|1840.65|1831.35|1838.65|1829.35|1840.65|1831.35|1838.65|1829.35|7
1739457390000|2025-02-13 14:36:30|1838.15|1828.85|1838.65|1829.35|1838.65|1829.35|1838.15|1828.85|2
1739457400000|2025-02-13 14:36:40|1838.15|1828.85|1836.65|1827.35|1838.65|1829.35|1836.65|1827.35|8
1739457410000|2025-02-13 14:36:50|1836.15|1826.85|1838.65|1829.35|1838.65|1829.35|1834.65|1825.35|13
1739457420000|2025-02-13 14:37:00|1839.15|1829.85|1839.65|1830.35|1840.15|1830.85|1838.65|1829.35|8
1739457430000|2025-02-13 14:37:10|1839.15|1829.85|1836.65|1827.35|1839.15|1829.85|1836.65|1827.35|7
1739457440000|2025-02-13 14:37:20|1837.65|1828.35|1840.65|1831.35|1840.65|1831.35|1837.65|1828.35|6
1739457450000|2025-02-13 14:37:30|1839.65|1830.35|1836.65|1827.35|1839.65|1830.35|1836.65|1827.35|8
1739457460000|2025-02-13 14:37:40|1835.65|1826.35|1836.65|1827.35|1836.65|1827.35|1835.65|1826.35|6
1739457470000|2025-02-13 14:37:50|1835.65|1826.35|1833.65|1824.35|1835.65|1826.35|1833.65|1824.35|9
1739457480000|2025-02-13 14:38:00|1834.65|1825.35|1830.65|1821.35|1834.65|1825.35|1830.65|1821.35|9
1739457490000|2025-02-13 14:38:10|1830.15|1820.85|1830.15|1820.85|1830.15|1820.85|1829.15|1819.85|7
1739457500000|2025-02-13 14:38:20|1829.65|1820.35|1829.15|1819.85|1831.15|1821.85|1828.65|1819.35|9
1739457510000|2025-02-13 14:38:30|1828.65|1819.35|1830.65|1821.35|1831.15|1821.85|1828.65|1819.35|9
1739457520000|2025-02-13 14:38:40|1830.15|1820.85|1829.65|1820.35|1830.65|1821.35|1828.65|1819.35|8
1739457530000|2025-02-13 14:38:50|1830.15|1820.85|1828.65|1819.35|1830.15|1820.85|1827.65|1818.35|10
1739457540000|2025-02-13 14:39:00|1829.15|1819.85|1827.65|1818.35|1831.15|1821.85|1827.65|1818.35|12
1739457550000|2025-02-13 14:39:10|1827.15|1817.85|1828.65|1819.35|1828.65|1819.35|1827.15|1817.85|6
1739457560000|2025-02-13 14:39:20|1828.15|1818.85|1829.15|1819.85|1829.15|1819.85|1826.65|1817.35|9
1739457570000|2025-02-13 14:39:30|1829.65|1820.35|1828.65|1819.35|1829.65|1820.35|1828.15|1818.85|17
1739457580000|2025-02-13 14:39:40|1829.15|1819.85|1830.15|1820.85|1830.65|1821.35|1828.65|1819.35|12
1739457590000|2025-02-13 14:39:50|1830.65|1821.35|1829.65|1820.35|1830.65|1821.35|1829.65|1820.35|3
1739457600000|2025-02-13 14:40:00|1830.65|1821.35|1830.65|1821.35|1831.65|1822.35|1829.65|1820.35|14
1739457610000|2025-02-13 14:40:10|1830.15|1820.85|1829.65|1820.35|1830.65|1821.35|1829.15|1819.85|8
1739457620000|2025-02-13 14:40:20|1830.15|1820.85|1830.65|1821.35|1830.65|1821.35|1828.65|1819.35|10
1739457630000|2025-02-13 14:40:30|1831.15|1821.85|1832.65|1823.35|1832.65|1823.35|1830.65|1821.35|17
1739457640000|2025-02-13 14:40:40|1832.15|1822.85|1832.65|1823.35|1832.65|1823.35|1830.65|1821.35|8
1739457650000|2025-02-13 14:40:50|1832.15|1822.85|1831.65|1822.35|1832.15|1822.85|1831.65|1822.35|4
1739457660000|2025-02-13 14:41:00|1832.65|1823.35|1829.65|1820.35|1833.15|1823.85|1829.65|1820.35|13
1739457670000|2025-02-13 14:41:10|1830.15|1820.85|1830.65|1821.35|1831.15|1821.85|1829.65|1820.35|8
1739457680000|2025-02-13 14:41:20|1830.15|1820.85|1830.65|1821.35|1830.65|1821.35|1829.65|1820.35|12
1739457690000|2025-02-13 14:41:30|1830.15|1820.85|1829.65|1820.35|1830.65|1821.35|1829.65|1820.35|4
1739457700000|2025-02-13 14:41:40|1830.15|1820.85|1831.65|1822.35|1831.65|1822.35|1829.65|1820.35|12
1739457710000|2025-02-13 14:41:50|1831.15|1821.85|1830.15|1820.85|1831.15|1821.85|1829.65|1820.35|9
1739457720000|2025-02-13 14:42:00|1830.65|1821.35|1831.65|1822.35|1833.15|1823.85|1830.65|1821.35|17
1739457730000|2025-02-13 14:42:10|1832.15|1822.85|1832.65|1823.35|1832.65|1823.35|1832.15|1822.85|2
1739457740000|2025-02-13 14:42:20|1833.15|1823.85|1833.65|1824.35|1833.65|1824.35|1832.65|1823.35|5
1739457750000|2025-02-13 14:42:30|1833.15|1823.85|1832.65|1823.35|1833.15|1823.85|1832.65|1823.35|2
1739457760000|2025-02-13 14:42:40|1833.15|1823.85|1836.15|1826.85|1836.15|1826.85|1833.15|1823.85|12
1739457770000|2025-02-13 14:42:50|1836.65|1827.35|1839.65|1830.35|1839.65|1830.35|1836.15|1826.85|8
1739457780000|2025-02-13 14:43:00|1840.15|1830.85|1839.15|1829.85|1840.15|1830.85|1838.65|1829.35|7
1739457790000|2025-02-13 14:43:10|1838.65|1829.35|1841.65|1832.35|1841.65|1832.35|1838.65|1829.35|7
1739457800000|2025-02-13 14:43:20|1841.15|1831.85|1840.65|1831.35|1841.65|1832.35|1840.15|1830.85|12
1739457810000|2025-02-13 14:43:30|1841.15|1831.85|1840.65|1831.35|1841.65|1832.35|1840.15|1830.85|8
1739457820000|2025-02-13 14:43:40|1841.15|1831.85|1842.65|1833.35|1842.65|1833.35|1840.65|1831.35|6
1739457830000|2025-02-13 14:43:50|1841.65|1832.35|1840.65|1831.35|1841.65|1832.35|1840.65|1831.35|5
1739457840000|2025-02-13 14:44:00|1839.65|1830.35|1841.15|1831.85|1841.15|1831.85|1839.65|1830.35|4
1739457850000|2025-02-13 14:44:10|1841.65|1832.35|1843.15|1833.85|1843.15|1833.85|1841.65|1832.35|4
1739457860000|2025-02-13 14:44:20|1842.65|1833.35|1845.15|1835.85|1845.15|1835.85|1842.65|1833.35|5
1739457870000|2025-02-13 14:44:30|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|2
1739457880000|2025-02-13 14:44:40|1844.65|1835.35|1843.65|1834.35|1844.65|1835.35|1843.65|1834.35|2
1739457890000|2025-02-13 14:44:50|1844.15|1834.85|1844.65|1835.35|1845.15|1835.85|1844.15|1834.85|4
1739457900000|2025-02-13 14:45:00|1844.15|1834.85|1844.65|1835.35|1844.65|1835.35|1843.15|1833.85|6
1739457910000|2025-02-13 14:45:10|1845.15|1835.85|1843.65|1834.35|1845.15|1835.85|1843.15|1833.85|5
1739457920000|2025-02-13 14:45:20|1842.65|1833.35|1842.65|1833.35|1843.15|1833.85|1842.15|1832.85|9
1739457930000|2025-02-13 14:45:30|1842.15|1832.85|1841.15|1831.85|1842.15|1832.85|1841.15|1831.85|3
1739457940000|2025-02-13 14:45:40|1840.65|1831.35|1841.65|1832.35|1841.65|1832.35|1839.15|1829.85|13
1739457950000|2025-02-13 14:45:50|1842.15|1832.85|1841.65|1832.35|1842.65|1833.35|1841.65|1832.35|4
1739457960000|2025-02-13 14:46:00|1842.15|1832.85|1840.65|1831.35|1842.15|1832.85|1840.15|1830.85|11
1739457970000|2025-02-13 14:46:10|1841.15|1831.85|1839.65|1830.35|1841.15|1831.85|1839.65|1830.35|5
1739457980000|2025-02-13 14:46:20|1840.65|1831.35|1844.15|1834.85|1844.15|1834.85|1840.65|1831.35|8
1739457990000|2025-02-13 14:46:30|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.15|1834.85|6
1739458000000|2025-02-13 14:46:40|1846.65|1837.35|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|5
1739458010000|2025-02-13 14:46:50|1845.65|1836.35|1846.15|1836.85|1846.15|1836.85|1845.65|1836.35|2
1739458020000|2025-02-13 14:47:00|1846.65|1837.35|1847.15|1837.85|1847.15|1837.85|1846.65|1837.35|2
1739458030000|2025-02-13 14:47:10|1846.65|1837.35|1844.65|1835.35|1846.65|1837.35|1844.65|1835.35|7
1739458040000|2025-02-13 14:47:20|1845.15|1835.85|1841.15|1831.85|1845.15|1835.85|1841.15|1831.85|7
1739458050000|2025-02-13 14:47:30|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1839.65|1830.35|5
1739458060000|2025-02-13 14:47:40|1841.15|1831.85|1840.15|1830.85|1842.15|1832.85|1840.15|1830.85|9
1739458070000|2025-02-13 14:47:50|1840.65|1831.35|1840.65|1831.35|1841.65|1832.35|1840.65|1831.35|7
1739458080000|2025-02-13 14:48:00|1841.15|1831.85|1839.15|1829.85|1841.15|1831.85|1838.15|1828.85|13
1739458090000|2025-02-13 14:48:10|1838.65|1829.35|1837.65|1828.35|1838.65|1829.35|1837.15|1827.85|5
1739458100000|2025-02-13 14:48:20|1838.65|1829.35|1838.65|1829.35|1838.65|1829.35|1837.65|1828.35|7
1739458110000|2025-02-13 14:48:30|1839.65|1830.35|1839.65|1830.35|1840.15|1830.85|1838.65|1829.35|7
1739458120000|2025-02-13 14:48:40|1840.15|1830.85|1840.15|1830.85|1840.15|1830.85|1839.15|1829.85|5
1739458130000|2025-02-13 14:48:50|1839.65|1830.35|1840.65|1831.35|1840.65|1831.35|1839.65|1830.35|5
1739458140000|2025-02-13 14:49:00|1839.65|1830.35|1838.65|1829.35|1840.15|1830.85|1838.65|1829.35|9
1739458150000|2025-02-13 14:49:10|1839.15|1829.85|1840.65|1831.35|1840.65|1831.35|1838.65|1829.35|6
1739458160000|2025-02-13 14:49:20|1841.15|1831.85|1840.65|1831.35|1841.15|1831.85|1840.65|1831.35|2
1739458170000|2025-02-13 14:49:30|1841.15|1831.85|1841.65|1832.35|1841.65|1832.35|1841.15|1831.85|2
1739458180000|2025-02-13 14:49:40|1842.15|1832.85|1841.65|1832.35|1842.65|1833.35|1841.65|1832.35|6
1739458190000|2025-02-13 14:49:50|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1840.15|1830.85|3
1739458200000|2025-02-13 14:50:00|1840.15|1830.85|1838.65|1829.35|1840.15|1830.85|1838.15|1828.85|6
1739458210000|2025-02-13 14:50:10|1838.15|1828.85|1837.15|1827.85|1838.15|1828.85|1837.15|1827.85|7
1739458230000|2025-02-13 14:50:30|1837.65|1828.35|1838.65|1829.35|1838.65|1829.35|1837.65|1828.35|3
1739458240000|2025-02-13 14:50:40|1838.15|1828.85|1837.65|1828.35|1838.15|1828.85|1837.15|1827.85|4
1739458250000|2025-02-13 14:50:50|1838.15|1828.85|1838.65|1829.35|1839.15|1829.85|1837.65|1828.35|6
1739458270000|2025-02-13 14:51:10|1838.15|1828.85|1837.65|1828.35|1838.15|1828.85|1837.15|1827.85|6
1739458280000|2025-02-13 14:51:20|1837.15|1827.85|1838.15|1828.85|1838.15|1828.85|1836.65|1827.35|4
1739458290000|2025-02-13 14:51:30|1837.65|1828.35|1837.65|1828.35|1838.15|1828.85|1837.65|1828.35|3
1739458300000|2025-02-13 14:51:40|1837.15|1827.85|1836.65|1827.35|1837.65|1828.35|1836.65|1827.35|6
1739458310000|2025-02-13 14:51:50|1837.15|1827.85|1837.65|1828.35|1837.65|1828.35|1837.15|1827.85|2
1739458320000|2025-02-13 14:52:00|1837.15|1827.85|1838.15|1828.85|1838.15|1828.85|1836.65|1827.35|7
1739458330000|2025-02-13 14:52:10|1837.65|1828.35|1837.65|1828.35|1838.65|1829.35|1837.65|1828.35|7
1739458340000|2025-02-13 14:52:20|1838.15|1828.85|1838.65|1829.35|1838.65|1829.35|1838.15|1828.85|2
1739458350000|2025-02-13 14:52:30|1839.15|1829.85|1837.65|1828.35|1839.65|1830.35|1837.65|1828.35|7
1739458360000|2025-02-13 14:52:40|1838.15|1828.85|1838.65|1829.35|1838.65|1829.35|1838.15|1828.85|4
1739458370000|2025-02-13 14:52:50|1838.15|1828.85|1837.65|1828.35|1838.65|1829.35|1837.65|1828.35|6
1739458380000|2025-02-13 14:53:00|1838.65|1829.35|1838.65|1829.35|1839.65|1830.35|1838.65|1829.35|7
1739458390000|2025-02-13 14:53:10|1837.65|1828.35|1838.15|1828.85|1838.15|1828.85|1837.15|1827.85|4
1739458400000|2025-02-13 14:53:20|1837.65|1828.35|1839.15|1829.85|1839.15|1829.85|1837.65|1828.35|6
1739458410000|2025-02-13 14:53:30|1838.65|1829.35|1837.65|1828.35|1838.65|1829.35|1837.65|1828.35|3
1739458420000|2025-02-13 14:53:40|1837.15|1827.85|1837.15|1827.85|1838.15|1828.85|1836.65|1827.35|7
1739458430000|2025-02-13 14:53:50|1837.65|1828.35|1838.15|1828.85|1838.15|1828.85|1837.15|1827.85|4
1739458440000|2025-02-13 14:54:00|1838.65|1829.35|1838.65|1829.35|1838.65|1829.35|1837.65|1828.35|5
1739458450000|2025-02-13 14:54:10|1838.15|1828.85|1837.65|1828.35|1838.15|1828.85|1837.15|1827.85|6
1739458460000|2025-02-13 14:54:20|1837.15|1827.85|1837.15|1827.85|1837.15|1827.85|1837.15|1827.85|1
1739458470000|2025-02-13 14:54:30|1836.65|1827.35|1836.65|1827.35|1836.65|1827.35|1836.15|1826.85|3
1739458480000|2025-02-13 14:54:40|1837.15|1827.85|1837.65|1828.35|1837.65|1828.35|1836.65|1827.35|4
1739458500000|2025-02-13 14:55:00|1837.15|1827.85|1837.65|1828.35|1838.15|1828.85|1836.65|1827.35|6
1739458510000|2025-02-13 14:55:10|1837.15|1827.85|1836.15|1826.85|1837.65|1828.35|1836.15|1826.85|11
1739458520000|2025-02-13 14:55:20|1835.65|1826.35|1837.15|1827.85|1837.15|1827.85|1835.65|1826.35|6
1739458530000|2025-02-13 14:55:30|1837.65|1828.35|1835.65|1826.35|1837.65|1828.35|1835.15|1825.85|13
1739458540000|2025-02-13 14:55:40|1836.15|1826.85|1837.15|1827.85|1837.15|1827.85|1836.15|1826.85|7
1739458550000|2025-02-13 14:55:50|1836.65|1827.35|1837.65|1828.35|1838.15|1828.85|1836.65|1827.35|9
1739458560000|2025-02-13 14:56:00|1837.15|1827.85|1838.65|1829.35|1838.65|1829.35|1836.15|1826.85|8
1739458570000|2025-02-13 14:56:10|1838.15|1828.85|1839.15|1829.85|1839.15|1829.85|1838.15|1828.85|5
1739458580000|2025-02-13 14:56:20|1839.65|1830.35|1839.65|1830.35|1839.65|1830.35|1839.15|1829.85|7
1739458590000|2025-02-13 14:56:30|1840.15|1830.85|1839.65|1830.35|1840.15|1830.85|1839.15|1829.85|6
1739458600000|2025-02-13 14:56:40|1839.15|1829.85|1838.65|1829.35|1839.15|1829.85|1838.15|1828.85|8
1739458610000|2025-02-13 14:56:50|1839.15|1829.85|1838.65|1829.35|1839.15|1829.85|1838.65|1829.35|2
1739458620000|2025-02-13 14:57:00|1839.15|1829.85|1839.15|1829.85|1839.15|1829.85|1838.65|1829.35|5
1739458630000|2025-02-13 14:57:10|1838.65|1829.35|1837.15|1827.85|1838.65|1829.35|1837.15|1827.85|6
1739458640000|2025-02-13 14:57:20|1837.65|1828.35|1836.65|1827.35|1837.65|1828.35|1836.15|1826.85|7
1739458650000|2025-02-13 14:57:30|1836.15|1826.85|1836.65|1827.35|1836.65|1827.35|1836.15|1826.85|4
1739458660000|2025-02-13 14:57:40|1837.15|1827.85|1838.65|1829.35|1838.65|1829.35|1837.15|1827.85|4
1739458670000|2025-02-13 14:57:50|1838.15|1828.85|1838.65|1829.35|1838.65|1829.35|1838.15|1828.85|4
1739458680000|2025-02-13 14:58:00|1838.15|1828.85|1839.15|1829.85|1839.15|1829.85|1837.65|1828.35|5
1739458690000|2025-02-13 14:58:10|1838.65|1829.35|1837.65|1828.35|1838.65|1829.35|1837.65|1828.35|3
1739458700000|2025-02-13 14:58:20|1837.15|1827.85|1836.65|1827.35|1838.15|1828.85|1836.15|1826.85|8
1739458710000|2025-02-13 14:58:30|1836.15|1826.85|1837.65|1828.35|1837.65|1828.35|1836.15|1826.85|8
1739458720000|2025-02-13 14:58:40|1837.15|1827.85|1838.65|1829.35|1838.65|1829.35|1837.15|1827.85|4
1739458740000|2025-02-13 14:59:00|1839.15|1829.85|1838.65|1829.35|1839.15|1829.85|1838.15|1828.85|7
1739458750000|2025-02-13 14:59:10|1838.15|1828.85|1839.15|1829.85|1839.15|1829.85|1837.15|1827.85|9
1739458760000|2025-02-13 14:59:20|1839.65|1830.35|1839.15|1829.85|1839.65|1830.35|1839.15|1829.85|2
1739458770000|2025-02-13 14:59:30|1838.65|1829.35|1839.15|1829.85|1839.15|1829.85|1838.65|1829.35|2
1739458780000|2025-02-13 14:59:40|1839.65|1830.35|1839.65|1830.35|1840.15|1830.85|1839.65|1830.35|3
1739458790000|2025-02-13 14:59:50|1839.15|1829.85|1837.65|1828.35|1839.15|1829.85|1837.65|1828.35|4
1739458800000|2025-02-13 15:00:00|1836.65|1827.35|1833.65|1824.35|1836.65|1827.35|1833.15|1823.85|15
1739458810000|2025-02-13 15:00:10|1834.15|1824.85|1832.65|1823.35|1834.15|1824.85|1831.15|1821.85|12
1739458820000|2025-02-13 15:00:20|1832.15|1822.85|1831.15|1821.85|1832.15|1822.85|1831.15|1821.85|5
1739458830000|2025-02-13 15:00:30|1830.15|1820.85|1829.65|1820.35|1830.65|1821.35|1829.65|1820.35|6
1739458840000|2025-02-13 15:00:40|1830.15|1820.85|1831.65|1822.35|1831.65|1822.35|1829.65|1820.35|12
1739458850000|2025-02-13 15:00:50|1832.15|1822.85|1830.15|1820.85|1832.15|1822.85|1830.15|1820.85|11
1739458860000|2025-02-13 15:01:00|1829.65|1820.35|1832.65|1823.35|1832.65|1823.35|1829.65|1820.35|7
1739458870000|2025-02-13 15:01:10|1833.15|1823.85|1832.15|1822.85|1833.15|1823.85|1832.15|1822.85|3
1739458880000|2025-02-13 15:01:20|1832.65|1823.35|1831.15|1821.85|1832.65|1823.35|1830.65|1821.35|8
1739458890000|2025-02-13 15:01:30|1830.65|1821.35|1830.15|1820.85|1830.65|1821.35|1830.15|1820.85|2
1739458900000|2025-02-13 15:01:40|1830.65|1821.35|1831.15|1821.85|1831.15|1821.85|1830.65|1821.35|2
1739458910000|2025-02-13 15:01:50|1831.65|1822.35|1832.15|1822.85|1832.15|1822.85|1831.65|1822.35|6
1739458920000|2025-02-13 15:02:00|1832.65|1823.35|1833.65|1824.35|1833.65|1824.35|1832.15|1822.85|11
1739458930000|2025-02-13 15:02:10|1833.15|1823.85|1832.65|1823.35|1833.15|1823.85|1831.65|1822.35|5
1739458940000|2025-02-13 15:02:20|1833.65|1824.35|1835.65|1826.35|1835.65|1826.35|1833.65|1824.35|5
1739458950000|2025-02-13 15:02:30|1836.15|1826.85|1835.65|1826.35|1836.65|1827.35|1835.65|1826.35|6
1739458960000|2025-02-13 15:02:40|1836.15|1826.85|1839.65|1830.35|1839.65|1830.35|1836.15|1826.85|10
1739458970000|2025-02-13 15:02:50|1839.15|1829.85|1839.65|1830.35|1840.15|1830.85|1839.15|1829.85|4
1739458980000|2025-02-13 15:03:00|1840.15|1830.85|1841.15|1831.85|1841.15|1831.85|1840.15|1830.85|2
1739458990000|2025-02-13 15:03:10|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1
1739459000000|2025-02-13 15:03:20|1840.15|1830.85|1839.65|1830.35|1840.65|1831.35|1839.65|1830.35|4
1739459010000|2025-02-13 15:03:30|1839.15|1829.85|1838.15|1828.85|1839.65|1830.35|1838.15|1828.85|5
1739459020000|2025-02-13 15:03:40|1838.65|1829.35|1836.65|1827.35|1838.65|1829.35|1836.65|1827.35|5
1739459030000|2025-02-13 15:03:50|1836.15|1826.85|1836.65|1827.35|1836.65|1827.35|1835.15|1825.85|6
1739459040000|2025-02-13 15:04:00|1835.65|1826.35|1836.65|1827.35|1836.65|1827.35|1835.65|1826.35|3
1739459050000|2025-02-13 15:04:10|1835.65|1826.35|1833.15|1823.85|1835.65|1826.35|1833.15|1823.85|7
1739459060000|2025-02-13 15:04:20|1832.65|1823.35|1831.65|1822.35|1832.65|1823.35|1831.65|1822.35|3
1739459070000|2025-02-13 15:04:30|1831.15|1821.85|1831.65|1822.35|1831.65|1822.35|1830.15|1820.85|5
1739459080000|2025-02-13 15:04:40|1831.15|1821.85|1830.15|1820.85|1831.15|1821.85|1830.15|1820.85|3
1739459100000|2025-02-13 15:05:00|1829.65|1820.35|1830.15|1820.85|1830.15|1820.85|1829.65|1820.35|4
1739459110000|2025-02-13 15:05:10|1829.65|1820.35|1830.15|1820.85|1830.15|1820.85|1829.65|1820.35|2
1739459120000|2025-02-13 15:05:20|1831.15|1821.85|1831.15|1821.85|1831.15|1821.85|1831.15|1821.85|1
1739459130000|2025-02-13 15:05:30|1831.65|1822.35|1831.15|1821.85|1831.65|1822.35|1830.65|1821.35|6
1739459140000|2025-02-13 15:05:40|1831.65|1822.35|1831.65|1822.35|1831.65|1822.35|1831.65|1822.35|1
1739459160000|2025-02-13 15:06:00|1830.65|1821.35|1830.15|1820.85|1832.15|1822.85|1830.15|1820.85|7
1739459170000|2025-02-13 15:06:10|1829.65|1820.35|1829.65|1820.35|1829.65|1820.35|1829.65|1820.35|1
1739459180000|2025-02-13 15:06:20|1829.15|1819.85|1828.65|1819.35|1829.15|1819.85|1828.65|1819.35|2
1739459190000|2025-02-13 15:06:30|1829.15|1819.85|1828.65|1819.35|1829.15|1819.85|1828.65|1819.35|2
1739459200000|2025-02-13 15:06:40|1828.15|1818.85|1828.65|1819.35|1828.65|1819.35|1828.15|1818.85|2
1739459210000|2025-02-13 15:06:50|1828.15|1818.85|1826.15|1816.85|1828.15|1818.85|1825.65|1816.35|6
1739459220000|2025-02-13 15:07:00|1827.15|1817.85|1824.15|1814.85|1827.15|1817.85|1823.65|1814.35|8
1739459230000|2025-02-13 15:07:10|1824.65|1815.35|1824.65|1815.35|1825.65|1816.35|1823.15|1813.85|11
1739459240000|2025-02-13 15:07:20|1825.15|1815.85|1826.65|1817.35|1826.65|1817.35|1824.65|1815.35|10
1739459250000|2025-02-13 15:07:30|1827.15|1817.85|1827.65|1818.35|1828.15|1818.85|1827.15|1817.85|4
1739459260000|2025-02-13 15:07:40|1827.15|1817.85|1826.65|1817.35|1827.15|1817.85|1826.65|1817.35|2
1739459270000|2025-02-13 15:07:50|1827.65|1818.35|1827.65|1818.35|1827.65|1818.35|1827.65|1818.35|1
1739459280000|2025-02-13 15:08:00|1828.15|1818.85|1828.15|1818.85|1828.65|1819.35|1827.65|1818.35|11
1739459290000|2025-02-13 15:08:10|1828.65|1819.35|1828.65|1819.35|1828.65|1819.35|1828.15|1818.85|3
1739459300000|2025-02-13 15:08:20|1827.65|1818.35|1828.65|1819.35|1828.65|1819.35|1827.15|1817.85|5
1739459310000|2025-02-13 15:08:30|1829.15|1819.85|1828.65|1819.35|1829.65|1820.35|1828.65|1819.35|4
1739459320000|2025-02-13 15:08:40|1827.65|1818.35|1829.65|1820.35|1829.65|1820.35|1827.15|1817.85|9
1739459330000|2025-02-13 15:08:50|1830.15|1820.85|1830.15|1820.85|1830.15|1820.85|1830.15|1820.85|1
1739459340000|2025-02-13 15:09:00|1829.65|1820.35|1828.65|1819.35|1829.65|1820.35|1828.65|1819.35|7
1739459350000|2025-02-13 15:09:10|1829.15|1819.85|1829.65|1820.35|1830.15|1820.85|1829.15|1819.85|4
1739459360000|2025-02-13 15:09:20|1830.15|1820.85|1830.15|1820.85|1830.15|1820.85|1829.65|1820.35|3
1739459370000|2025-02-13 15:09:30|1830.65|1821.35|1830.65|1821.35|1831.15|1821.85|1830.65|1821.35|3
1739459380000|2025-02-13 15:09:40|1830.15|1820.85|1829.65|1820.35|1830.15|1820.85|1829.65|1820.35|4
1739459390000|2025-02-13 15:09:50|1830.15|1820.85|1830.65|1821.35|1830.65|1821.35|1830.15|1820.85|2
1739459400000|2025-02-13 15:10:00|1830.15|1820.85|1830.15|1820.85|1830.65|1821.35|1829.65|1820.35|7
1739459410000|2025-02-13 15:10:10|1830.65|1821.35|1829.65|1820.35|1830.65|1821.35|1829.65|1820.35|5
1739459420000|2025-02-13 15:10:20|1829.15|1819.85|1829.15|1819.85|1830.65|1821.35|1829.15|1819.85|8
1739459430000|2025-02-13 15:10:30|1829.65|1820.35|1829.65|1820.35|1830.15|1820.85|1828.65|1819.35|11
1739459440000|2025-02-13 15:10:40|1828.65|1819.35|1829.65|1820.35|1829.65|1820.35|1828.65|1819.35|5
1739459460000|2025-02-13 15:11:00|1829.15|1819.85|1827.65|1818.35|1829.15|1819.85|1827.65|1818.35|7
1739459470000|2025-02-13 15:11:10|1828.15|1818.85|1827.65|1818.35|1828.15|1818.85|1827.65|1818.35|2
1739459480000|2025-02-13 15:11:20|1828.15|1818.85|1828.65|1819.35|1829.15|1819.85|1827.65|1818.35|8
1739459490000|2025-02-13 15:11:30|1829.15|1819.85|1828.65|1819.35|1829.15|1819.85|1828.65|1819.35|2
1739459500000|2025-02-13 15:11:40|1827.65|1818.35|1828.15|1818.85|1828.65|1819.35|1827.65|1818.35|4
1739459510000|2025-02-13 15:11:50|1827.65|1818.35|1828.15|1818.85|1828.15|1818.85|1827.15|1817.85|4
1739459520000|2025-02-13 15:12:00|1828.65|1819.35|1827.65|1818.35|1829.15|1819.85|1827.65|1818.35|5
1739459530000|2025-02-13 15:12:10|1828.15|1818.85|1830.15|1820.85|1830.15|1820.85|1828.15|1818.85|5
1739459540000|2025-02-13 15:12:20|1830.65|1821.35|1829.65|1820.35|1831.15|1821.85|1829.65|1820.35|5
1739459550000|2025-02-13 15:12:30|1829.15|1819.85|1828.65|1819.35|1829.15|1819.85|1828.15|1818.85|4
1739459560000|2025-02-13 15:12:40|1829.15|1819.85|1829.65|1820.35|1830.15|1820.85|1828.65|1819.35|8
1739459570000|2025-02-13 15:12:50|1830.15|1820.85|1830.15|1820.85|1831.15|1821.85|1830.15|1820.85|5
1739459580000|2025-02-13 15:13:00|1829.65|1820.35|1828.65|1819.35|1830.65|1821.35|1828.65|1819.35|10
1739459590000|2025-02-13 15:13:10|1829.65|1820.35|1828.65|1819.35|1830.15|1820.85|1828.65|1819.35|7
1739459600000|2025-02-13 15:13:20|1829.15|1819.85|1829.15|1819.85|1829.15|1819.85|1828.65|1819.35|3
1739459610000|2025-02-13 15:13:30|1828.65|1819.35|1830.15|1820.85|1830.15|1820.85|1828.65|1819.35|6
1739459620000|2025-02-13 15:13:40|1829.15|1819.85|1832.65|1823.35|1832.65|1823.35|1829.15|1819.85|11
1739459630000|2025-02-13 15:13:50|1833.15|1823.85|1834.15|1824.85|1834.65|1825.35|1833.15|1823.85|5
1739459640000|2025-02-13 15:14:00|1834.65|1825.35|1835.65|1826.35|1835.65|1826.35|1834.65|1825.35|3
1739459650000|2025-02-13 15:14:10|1835.15|1825.85|1835.15|1825.85|1835.15|1825.85|1834.15|1824.85|7
1739459660000|2025-02-13 15:14:20|1835.65|1826.35|1835.65|1826.35|1836.15|1826.85|1835.65|1826.35|3
1739459670000|2025-02-13 15:14:30|1836.15|1826.85|1835.15|1825.85|1836.15|1826.85|1835.15|1825.85|3
1739459680000|2025-02-13 15:14:40|1835.65|1826.35|1835.15|1825.85|1835.65|1826.35|1835.15|1825.85|4
1739459690000|2025-02-13 15:14:50|1834.65|1825.35|1835.15|1825.85|1835.15|1825.85|1834.65|1825.35|2
1739459700000|2025-02-13 15:15:00|1835.65|1826.35|1836.65|1827.35|1837.15|1827.85|1835.65|1826.35|7
1739459710000|2025-02-13 15:15:10|1837.15|1827.85|1838.15|1828.85|1838.15|1828.85|1837.15|1827.85|3
1739459720000|2025-02-13 15:15:20|1837.65|1828.35|1838.65|1829.35|1839.15|1829.85|1837.65|1828.35|7
1739459730000|2025-02-13 15:15:30|1839.15|1829.85|1839.15|1829.85|1839.15|1829.85|1839.15|1829.85|1
1739459740000|2025-02-13 15:15:40|1838.65|1829.35|1839.15|1829.85|1839.15|1829.85|1838.65|1829.35|2
1739459750000|2025-02-13 15:15:50|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|4
1739459760000|2025-02-13 15:16:00|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|2
1739459770000|2025-02-13 15:16:10|1842.15|1832.85|1843.15|1833.85|1843.15|1833.85|1842.15|1832.85|3
1739459790000|2025-02-13 15:16:30|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|2
1739459800000|2025-02-13 15:16:40|1844.15|1834.85|1844.65|1835.35|1845.15|1835.85|1844.15|1834.85|4
1739459810000|2025-02-13 15:16:50|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|7
1739459820000|2025-02-13 15:17:00|1844.65|1835.35|1846.65|1837.35|1846.65|1837.35|1844.65|1835.35|4
1739459830000|2025-02-13 15:17:10|1846.15|1836.85|1845.15|1835.85|1847.15|1837.85|1844.65|1835.35|9
1739459840000|2025-02-13 15:17:20|1845.65|1836.35|1847.15|1837.85|1847.15|1837.85|1845.65|1836.35|6
1739459850000|2025-02-13 15:17:30|1848.15|1838.85|1849.15|1839.85|1849.15|1839.85|1848.15|1838.85|2
1739459860000|2025-02-13 15:17:40|1848.65|1839.35|1850.65|1841.35|1850.65|1841.35|1848.65|1839.35|3
1739459870000|2025-02-13 15:17:50|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739459880000|2025-02-13 15:18:00|1850.65|1841.35|1850.65|1841.35|1851.15|1841.85|1849.15|1839.85|8
1739459890000|2025-02-13 15:18:10|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739459900000|2025-02-13 15:18:20|1850.65|1841.35|1850.65|1841.35|1851.15|1841.85|1850.15|1840.85|5
1739459910000|2025-02-13 15:18:30|1850.15|1840.85|1849.65|1840.35|1850.65|1841.35|1849.15|1839.85|12
1739459930000|2025-02-13 15:18:50|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1848.65|1839.35|3
1739459940000|2025-02-13 15:19:00|1849.65|1840.35|1850.15|1840.85|1850.15|1840.85|1848.15|1838.85|11
1739459950000|2025-02-13 15:19:10|1849.65|1840.35|1849.15|1839.85|1850.15|1840.85|1849.15|1839.85|4
1739459960000|2025-02-13 15:19:20|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1
1739459970000|2025-02-13 15:19:30|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739459980000|2025-02-13 15:19:40|1849.65|1840.35|1849.15|1839.85|1849.65|1840.35|1849.15|1839.85|6
1739459990000|2025-02-13 15:19:50|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1
1739460000000|2025-02-13 15:20:00|1849.15|1839.85|1851.15|1841.85|1851.15|1841.85|1848.65|1839.35|7
1739460010000|2025-02-13 15:20:10|1852.15|1842.85|1852.65|1843.35|1853.15|1843.85|1852.15|1842.85|6
1739460020000|2025-02-13 15:20:20|1852.15|1842.85|1851.65|1842.35|1852.15|1842.85|1851.15|1841.85|4
1739460030000|2025-02-13 15:20:30|1851.15|1841.85|1852.65|1843.35|1852.65|1843.35|1851.15|1841.85|5
1739460040000|2025-02-13 15:20:40|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|2
1739460050000|2025-02-13 15:20:50|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|2
1739460070000|2025-02-13 15:21:10|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1852.65|1843.35|4
1739460080000|2025-02-13 15:21:20|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|2
1739460120000|2025-02-13 15:22:00|1856.15|1846.85|1857.15|1847.85|1857.15|1847.85|1856.15|1846.85|3
1739460130000|2025-02-13 15:22:10|1858.15|1848.85|1859.15|1849.85|1859.15|1849.85|1858.15|1848.85|5
1739460140000|2025-02-13 15:22:20|1860.65|1851.35|1861.15|1851.85|1861.15|1851.85|1860.65|1851.35|4
1739460160000|2025-02-13 15:22:40|1860.65|1851.35|1861.15|1851.85|1861.15|1851.85|1860.15|1850.85|4
1739460170000|2025-02-13 15:22:50|1862.15|1852.85|1862.65|1853.35|1863.15|1853.85|1862.15|1852.85|5
1739460180000|2025-02-13 15:23:00|1862.15|1852.85|1858.65|1849.35|1862.15|1852.85|1858.65|1849.35|11
1739460190000|2025-02-13 15:23:10|1859.15|1849.85|1861.65|1852.35|1861.65|1852.35|1859.15|1849.85|8
1739460200000|2025-02-13 15:23:20|1862.15|1852.85|1861.65|1852.35|1863.15|1853.85|1861.65|1852.35|6
1739460210000|2025-02-13 15:23:30|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|2
1739460220000|2025-02-13 15:23:40|1861.15|1851.85|1859.65|1850.35|1861.15|1851.85|1859.15|1849.85|8
1739460230000|2025-02-13 15:23:50|1858.65|1849.35|1857.65|1848.35|1858.65|1849.35|1857.65|1848.35|3
1739460240000|2025-02-13 15:24:00|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|3
1739460250000|2025-02-13 15:24:10|1857.65|1848.35|1856.65|1847.35|1857.65|1848.35|1856.65|1847.35|4
1739460260000|2025-02-13 15:24:20|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|3
1739460270000|2025-02-13 15:24:30|1858.15|1848.85|1857.65|1848.35|1858.65|1849.35|1857.65|1848.35|4
1739460280000|2025-02-13 15:24:40|1857.15|1847.85|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|2
1739460290000|2025-02-13 15:24:50|1855.65|1846.35|1854.65|1845.35|1855.65|1846.35|1854.65|1845.35|3
1739460300000|2025-02-13 15:25:00|1853.65|1844.35|1852.65|1843.35|1853.65|1844.35|1851.65|1842.35|11
1739460310000|2025-02-13 15:25:10|1852.15|1842.85|1852.65|1843.35|1853.15|1843.85|1852.15|1842.85|7
1739460320000|2025-02-13 15:25:20|1853.15|1843.85|1854.65|1845.35|1855.15|1845.85|1852.65|1843.35|10
1739460330000|2025-02-13 15:25:30|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739460340000|2025-02-13 15:25:40|1853.65|1844.35|1855.15|1845.85|1855.15|1845.85|1853.65|1844.35|4
1739460350000|2025-02-13 15:25:50|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739460360000|2025-02-13 15:26:00|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|4
1739460370000|2025-02-13 15:26:10|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|4
1739460380000|2025-02-13 15:26:20|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|2
1739460390000|2025-02-13 15:26:30|1852.65|1843.35|1853.65|1844.35|1853.65|1844.35|1852.15|1842.85|9
1739460410000|2025-02-13 15:26:50|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|2
1739460420000|2025-02-13 15:27:00|1853.15|1843.85|1854.65|1845.35|1854.65|1845.35|1852.65|1843.35|9
1739460440000|2025-02-13 15:27:20|1854.15|1844.85|1850.15|1840.85|1854.15|1844.85|1850.15|1840.85|10
1739460450000|2025-02-13 15:27:30|1849.15|1839.85|1850.15|1840.85|1850.15|1840.85|1849.15|1839.85|7
1739460460000|2025-02-13 15:27:40|1850.65|1841.35|1850.65|1841.35|1851.15|1841.85|1850.15|1840.85|4
1739460470000|2025-02-13 15:27:50|1851.65|1842.35|1852.65|1843.35|1853.15|1843.85|1851.65|1842.35|5
1739460480000|2025-02-13 15:28:00|1853.15|1843.85|1851.65|1842.35|1853.65|1844.35|1851.65|1842.35|12
1739460490000|2025-02-13 15:28:10|1852.15|1842.85|1853.15|1843.85|1853.15|1843.85|1852.15|1842.85|3
1739460500000|2025-02-13 15:28:20|1853.65|1844.35|1854.15|1844.85|1854.15|1844.85|1853.15|1843.85|4
1739460510000|2025-02-13 15:28:30|1853.65|1844.35|1852.65|1843.35|1853.65|1844.35|1852.65|1843.35|3
1739460520000|2025-02-13 15:28:40|1853.15|1843.85|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|5
1739460530000|2025-02-13 15:28:50|1853.15|1843.85|1851.65|1842.35|1853.15|1843.85|1851.65|1842.35|4
1739460540000|2025-02-13 15:29:00|1851.15|1841.85|1849.65|1840.35|1851.15|1841.85|1849.65|1840.35|4
1739460550000|2025-02-13 15:29:10|1850.15|1840.85|1848.65|1839.35|1850.15|1840.85|1848.15|1838.85|6
1739460570000|2025-02-13 15:29:30|1849.15|1839.85|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|2
1739460580000|2025-02-13 15:29:40|1849.15|1839.85|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|2
1739460590000|2025-02-13 15:29:50|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739460600000|2025-02-13 15:30:00|1849.65|1840.35|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|3
1739460610000|2025-02-13 15:30:10|1849.15|1839.85|1849.15|1839.85|1849.65|1840.35|1849.15|1839.85|3
1739460620000|2025-02-13 15:30:20|1848.65|1839.35|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|3
1739460630000|2025-02-13 15:30:30|1847.65|1838.35|1847.65|1838.35|1848.15|1838.85|1847.15|1837.85|5
1739460640000|2025-02-13 15:30:40|1847.15|1837.85|1844.15|1834.85|1847.15|1837.85|1843.65|1834.35|6
1739460650000|2025-02-13 15:30:50|1843.65|1834.35|1844.15|1834.85|1844.15|1834.85|1843.65|1834.35|2
1739460660000|2025-02-13 15:31:00|1844.65|1835.35|1847.65|1838.35|1847.65|1838.35|1844.65|1835.35|5
1739460670000|2025-02-13 15:31:10|1847.15|1837.85|1849.15|1839.85|1849.15|1839.85|1845.65|1836.35|11
1739460680000|2025-02-13 15:31:20|1848.65|1839.35|1848.65|1839.35|1849.15|1839.85|1848.15|1838.85|5
1739460690000|2025-02-13 15:31:30|1849.15|1839.85|1850.65|1841.35|1850.65|1841.35|1849.15|1839.85|5
1739460700000|2025-02-13 15:31:40|1850.15|1840.85|1848.65|1839.35|1850.65|1841.35|1848.65|1839.35|5
1739460710000|2025-02-13 15:31:50|1849.15|1839.85|1850.65|1841.35|1851.65|1842.35|1849.15|1839.85|8
1739460720000|2025-02-13 15:32:00|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|2
1739460730000|2025-02-13 15:32:10|1850.15|1840.85|1851.65|1842.35|1851.65|1842.35|1849.65|1840.35|7
1739460740000|2025-02-13 15:32:20|1852.15|1842.85|1853.65|1844.35|1853.65|1844.35|1852.15|1842.85|5
1739460750000|2025-02-13 15:32:30|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1853.15|1843.85|5
1739460760000|2025-02-13 15:32:40|1853.65|1844.35|1852.65|1843.35|1853.65|1844.35|1852.65|1843.35|4
1739460770000|2025-02-13 15:32:50|1852.15|1842.85|1852.65|1843.35|1852.65|1843.35|1851.65|1842.35|4
1739460780000|2025-02-13 15:33:00|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.15|1842.85|6
1739460790000|2025-02-13 15:33:10|1853.15|1843.85|1852.15|1842.85|1854.15|1844.85|1852.15|1842.85|8
1739460800000|2025-02-13 15:33:20|1852.65|1843.35|1850.65|1841.35|1852.65|1843.35|1850.65|1841.35|8
1739460810000|2025-02-13 15:33:30|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|2
1739460820000|2025-02-13 15:33:40|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739460830000|2025-02-13 15:33:50|1851.65|1842.35|1853.15|1843.85|1853.15|1843.85|1851.65|1842.35|3
1739460840000|2025-02-13 15:34:00|1852.65|1843.35|1853.15|1843.85|1853.15|1843.85|1852.65|1843.35|2
1739460850000|2025-02-13 15:34:10|1852.65|1843.35|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|2
1739460860000|2025-02-13 15:34:20|1851.65|1842.35|1852.15|1842.85|1852.15|1842.85|1851.15|1841.85|6
1739460870000|2025-02-13 15:34:30|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739460880000|2025-02-13 15:34:40|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|4
1739460890000|2025-02-13 15:34:50|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739460900000|2025-02-13 15:35:00|1852.65|1843.35|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|4
1739460910000|2025-02-13 15:35:10|1851.65|1842.35|1850.65|1841.35|1851.65|1842.35|1850.65|1841.35|3
1739460920000|2025-02-13 15:35:20|1851.15|1841.85|1850.65|1841.35|1852.15|1842.85|1850.65|1841.35|6
1739460930000|2025-02-13 15:35:30|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|4
1739460940000|2025-02-13 15:35:40|1850.15|1840.85|1851.15|1841.85|1851.65|1842.35|1849.15|1839.85|9
1739460950000|2025-02-13 15:35:50|1850.65|1841.35|1849.65|1840.35|1850.65|1841.35|1849.65|1840.35|9
1739460960000|2025-02-13 15:36:00|1850.15|1840.85|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|4
1739460970000|2025-02-13 15:36:10|1850.15|1840.85|1849.15|1839.85|1850.15|1840.85|1849.15|1839.85|3
1739460980000|2025-02-13 15:36:20|1850.15|1840.85|1848.65|1839.35|1850.65|1841.35|1848.65|1839.35|8
1739460990000|2025-02-13 15:36:30|1849.15|1839.85|1849.15|1839.85|1849.65|1840.35|1848.65|1839.35|5
1739461000000|2025-02-13 15:36:40|1849.65|1840.35|1849.15|1839.85|1849.65|1840.35|1848.65|1839.35|3
1739461010000|2025-02-13 15:36:50|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1
1739461020000|2025-02-13 15:37:00|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1848.15|1838.85|9
1739461030000|2025-02-13 15:37:10|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739461040000|2025-02-13 15:37:20|1849.65|1840.35|1851.15|1841.85|1851.15|1841.85|1849.65|1840.35|4
1739461050000|2025-02-13 15:37:30|1850.65|1841.35|1852.15|1842.85|1852.15|1842.85|1850.65|1841.35|6
1739461060000|2025-02-13 15:37:40|1851.65|1842.35|1850.65|1841.35|1851.65|1842.35|1850.65|1841.35|5
1739461070000|2025-02-13 15:37:50|1850.15|1840.85|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|2
1739461080000|2025-02-13 15:38:00|1851.15|1841.85|1851.65|1842.35|1852.15|1842.85|1851.15|1841.85|4
1739461090000|2025-02-13 15:38:10|1852.15|1842.85|1854.15|1844.85|1854.15|1844.85|1852.15|1842.85|4
1739461100000|2025-02-13 15:38:20|1854.65|1845.35|1856.15|1846.85|1856.15|1846.85|1854.65|1845.35|4
1739461110000|2025-02-13 15:38:30|1856.65|1847.35|1855.65|1846.35|1856.65|1847.35|1855.65|1846.35|5
1739461120000|2025-02-13 15:38:40|1856.15|1846.85|1856.65|1847.35|1856.65|1847.35|1855.65|1846.35|3
1739461130000|2025-02-13 15:38:50|1856.15|1846.85|1855.15|1845.85|1856.15|1846.85|1855.15|1845.85|5
1739461140000|2025-02-13 15:39:00|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1854.65|1845.35|7
1739461150000|2025-02-13 15:39:10|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|6
1739461160000|2025-02-13 15:39:20|1856.15|1846.85|1859.15|1849.85|1859.15|1849.85|1856.15|1846.85|10
1739461220000|2025-02-13 15:40:20|1860.15|1850.85|1860.65|1851.35|1861.15|1851.85|1860.15|1850.85|3
1739461230000|2025-02-13 15:40:30|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739461240000|2025-02-13 15:40:40|1860.65|1851.35|1860.15|1850.85|1860.65|1851.35|1860.15|1850.85|2
1739461250000|2025-02-13 15:40:50|1859.65|1850.35|1858.15|1848.85|1859.65|1850.35|1858.15|1848.85|4
1739461260000|2025-02-13 15:41:00|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739461270000|2025-02-13 15:41:10|1858.15|1848.85|1856.65|1847.35|1858.15|1848.85|1856.65|1847.35|4
1739461280000|2025-02-13 15:41:20|1856.15|1846.85|1856.65|1847.35|1856.65|1847.35|1855.65|1846.35|6
1739461290000|2025-02-13 15:41:30|1855.65|1846.35|1856.65|1847.35|1856.65|1847.35|1855.65|1846.35|5
1739461300000|2025-02-13 15:41:40|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739461310000|2025-02-13 15:41:50|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739461320000|2025-02-13 15:42:00|1856.65|1847.35|1857.65|1848.35|1858.15|1848.85|1856.65|1847.35|7
1739461330000|2025-02-13 15:42:10|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|2
1739461350000|2025-02-13 15:42:30|1859.15|1849.85|1859.65|1850.35|1859.65|1850.35|1859.15|1849.85|2
1739461370000|2025-02-13 15:42:50|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739461380000|2025-02-13 15:43:00|1860.65|1851.35|1861.15|1851.85|1861.15|1851.85|1860.15|1850.85|4
1739461390000|2025-02-13 15:43:10|1862.65|1853.35|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|2
1739461420000|2025-02-13 15:43:40|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|3
1739461430000|2025-02-13 15:43:50|1866.65|1857.35|1865.65|1856.35|1867.15|1857.85|1865.65|1856.35|3
1739461440000|2025-02-13 15:44:00|1866.15|1856.85|1867.15|1857.85|1867.15|1857.85|1866.15|1856.85|5
1739461460000|2025-02-13 15:44:20|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|2
1739461470000|2025-02-13 15:44:30|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|2
1739461490000|2025-02-13 15:44:50|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.15|1858.85|6
1739461500000|2025-02-13 15:45:00|1868.65|1859.35|1864.15|1854.85|1868.65|1859.35|1864.15|1854.85|12
1739461510000|2025-02-13 15:45:10|1863.65|1854.35|1863.15|1853.85|1863.65|1854.35|1862.15|1852.85|5
1739461520000|2025-02-13 15:45:20|1863.65|1854.35|1865.65|1856.35|1865.65|1856.35|1863.65|1854.35|5
1739461530000|2025-02-13 15:45:30|1864.65|1855.35|1863.15|1853.85|1864.65|1855.35|1863.15|1853.85|10
1739461540000|2025-02-13 15:45:40|1862.65|1853.35|1864.65|1855.35|1864.65|1855.35|1862.65|1853.35|5
1739461550000|2025-02-13 15:45:50|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1864.65|1855.35|5
1739461560000|2025-02-13 15:46:00|1866.15|1856.85|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|5
1739461570000|2025-02-13 15:46:10|1866.15|1856.85|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|3
1739461580000|2025-02-13 15:46:20|1865.15|1855.85|1863.65|1854.35|1865.15|1855.85|1863.65|1854.35|3
1739461590000|2025-02-13 15:46:30|1863.15|1853.85|1862.15|1852.85|1863.15|1853.85|1862.15|1852.85|5
1739461600000|2025-02-13 15:46:40|1862.65|1853.35|1864.65|1855.35|1864.65|1855.35|1862.65|1853.35|5
1739461610000|2025-02-13 15:46:50|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|4
1739461620000|2025-02-13 15:47:00|1865.15|1855.85|1862.15|1852.85|1865.15|1855.85|1862.15|1852.85|5
1739461630000|2025-02-13 15:47:10|1862.65|1853.35|1861.65|1852.35|1862.65|1853.35|1861.65|1852.35|3
1739461640000|2025-02-13 15:47:20|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1
1739461650000|2025-02-13 15:47:30|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739461660000|2025-02-13 15:47:40|1861.15|1851.85|1859.65|1850.35|1861.15|1851.85|1859.65|1850.35|3
1739461670000|2025-02-13 15:47:50|1860.65|1851.35|1861.65|1852.35|1861.65|1852.35|1860.65|1851.35|3
1739461680000|2025-02-13 15:48:00|1860.65|1851.35|1861.65|1852.35|1862.15|1852.85|1860.65|1851.35|10
1739461690000|2025-02-13 15:48:10|1862.15|1852.85|1863.15|1853.85|1863.65|1854.35|1862.15|1852.85|7
1739461700000|2025-02-13 15:48:20|1862.65|1853.35|1865.15|1855.85|1865.15|1855.85|1862.65|1853.35|5
1739461710000|2025-02-13 15:48:30|1864.65|1855.35|1864.65|1855.35|1865.65|1856.35|1864.65|1855.35|5
1739461720000|2025-02-13 15:48:40|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|2
1739461730000|2025-02-13 15:48:50|1864.65|1855.35|1865.65|1856.35|1865.65|1856.35|1864.65|1855.35|3
1739461740000|2025-02-13 15:49:00|1865.15|1855.85|1864.15|1854.85|1865.15|1855.85|1863.65|1854.35|5
1739461750000|2025-02-13 15:49:10|1864.65|1855.35|1866.15|1856.85|1866.15|1856.85|1864.65|1855.35|6
1739461760000|2025-02-13 15:49:20|1865.65|1856.35|1866.65|1857.35|1866.65|1857.35|1865.65|1856.35|6
1739461770000|2025-02-13 15:49:30|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739461780000|2025-02-13 15:49:40|1866.65|1857.35|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|3
1739461790000|2025-02-13 15:49:50|1867.15|1857.85|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|4
1739461800000|2025-02-13 15:50:00|1867.15|1857.85|1868.65|1859.35|1868.65|1859.35|1866.65|1857.35|6
1739461810000|2025-02-13 15:50:10|1868.15|1858.85|1866.65|1857.35|1868.15|1858.85|1865.65|1856.35|9
1739461820000|2025-02-13 15:50:20|1867.15|1857.85|1865.65|1856.35|1867.15|1857.85|1865.65|1856.35|4
1739461840000|2025-02-13 15:50:40|1865.15|1855.85|1865.15|1855.85|1865.65|1856.35|1865.15|1855.85|3
1739461850000|2025-02-13 15:50:50|1865.65|1856.35|1865.15|1855.85|1865.65|1856.35|1864.65|1855.35|6
1739461860000|2025-02-13 15:51:00|1864.65|1855.35|1861.65|1852.35|1864.65|1855.35|1861.65|1852.35|13
1739461870000|2025-02-13 15:51:10|1862.15|1852.85|1861.65|1852.35|1862.65|1853.35|1861.15|1851.85|6
1739461880000|2025-02-13 15:51:20|1861.15|1851.85|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|4
1739461890000|2025-02-13 15:51:30|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|4
1739461900000|2025-02-13 15:51:40|1861.15|1851.85|1862.15|1852.85|1862.15|1852.85|1860.65|1851.35|5
1739461910000|2025-02-13 15:51:50|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739461920000|2025-02-13 15:52:00|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739461930000|2025-02-13 15:52:10|1862.15|1852.85|1863.65|1854.35|1864.15|1854.85|1862.15|1852.85|7
1739461940000|2025-02-13 15:52:20|1864.15|1854.85|1864.15|1854.85|1864.65|1855.35|1863.65|1854.35|5
1739461950000|2025-02-13 15:52:30|1863.65|1854.35|1862.15|1852.85|1863.65|1854.35|1862.15|1852.85|4
1739461960000|2025-02-13 15:52:40|1862.65|1853.35|1862.15|1852.85|1862.65|1853.35|1862.15|1852.85|2
1739461970000|2025-02-13 15:52:50|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|4
1739461980000|2025-02-13 15:53:00|1861.65|1852.35|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|3
1739461990000|2025-02-13 15:53:10|1860.15|1850.85|1858.65|1849.35|1860.15|1850.85|1858.15|1848.85|6
1739462000000|2025-02-13 15:53:20|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|5
1739462010000|2025-02-13 15:53:30|1858.65|1849.35|1858.15|1848.85|1858.65|1849.35|1858.15|1848.85|2
1739462020000|2025-02-13 15:53:40|1858.65|1849.35|1857.65|1848.35|1859.15|1849.85|1857.65|1848.35|5
1739462030000|2025-02-13 15:53:50|1857.15|1847.85|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|4
1739462040000|2025-02-13 15:54:00|1857.15|1847.85|1856.15|1846.85|1857.15|1847.85|1854.65|1845.35|7
1739462050000|2025-02-13 15:54:10|1855.65|1846.35|1855.15|1845.85|1855.65|1846.35|1854.65|1845.35|4
1739462060000|2025-02-13 15:54:20|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|2
1739462070000|2025-02-13 15:54:30|1854.65|1845.35|1856.65|1847.35|1856.65|1847.35|1854.65|1845.35|3
1739462080000|2025-02-13 15:54:40|1855.65|1846.35|1856.15|1846.85|1856.15|1846.85|1855.65|1846.35|2
1739462100000|2025-02-13 15:55:00|1857.15|1847.85|1854.65|1845.35|1857.15|1847.85|1854.65|1845.35|5
1739462110000|2025-02-13 15:55:10|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1851.15|1841.85|9
1739462120000|2025-02-13 15:55:20|1852.65|1843.35|1853.15|1843.85|1853.15|1843.85|1852.15|1842.85|6
1739462130000|2025-02-13 15:55:30|1852.65|1843.35|1852.15|1842.85|1853.15|1843.85|1852.15|1842.85|4
1739462140000|2025-02-13 15:55:40|1853.15|1843.85|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|3
1739462150000|2025-02-13 15:55:50|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739462160000|2025-02-13 15:56:00|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|6
1739462170000|2025-02-13 15:56:10|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|4
1739462180000|2025-02-13 15:56:20|1853.15|1843.85|1854.15|1844.85|1854.65|1845.35|1853.15|1843.85|4
1739462190000|2025-02-13 15:56:30|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739462210000|2025-02-13 15:56:50|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739462220000|2025-02-13 15:57:00|1853.65|1844.35|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|2
1739462230000|2025-02-13 15:57:10|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739462240000|2025-02-13 15:57:20|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|2
1739462250000|2025-02-13 15:57:30|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|4
1739462260000|2025-02-13 15:57:40|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1855.65|1846.35|3
1739462290000|2025-02-13 15:58:10|1857.15|1847.85|1856.65|1847.35|1857.65|1848.35|1856.15|1846.85|5
1739462300000|2025-02-13 15:58:20|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739462310000|2025-02-13 15:58:30|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.15|1846.85|3
1739462320000|2025-02-13 15:58:40|1857.15|1847.85|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|2
1739462330000|2025-02-13 15:58:50|1856.15|1846.85|1854.65|1845.35|1856.15|1846.85|1854.65|1845.35|6
1739462340000|2025-02-13 15:59:00|1855.15|1845.85|1853.65|1844.35|1855.15|1845.85|1853.65|1844.35|6
1739462360000|2025-02-13 15:59:20|1854.15|1844.85|1853.65|1844.35|1854.15|1844.85|1853.65|1844.35|2
1739462370000|2025-02-13 15:59:30|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739462380000|2025-02-13 15:59:40|1854.65|1845.35|1855.65|1846.35|1856.15|1846.85|1854.65|1845.35|4
1739462390000|2025-02-13 15:59:50|1855.15|1845.85|1855.15|1845.85|1855.65|1846.35|1855.15|1845.85|3
1739462400000|2025-02-13 16:00:00|1854.65|1845.35|1853.15|1843.85|1854.65|1845.35|1853.15|1843.85|5
1739462410000|2025-02-13 16:00:10|1851.65|1842.35|1851.15|1841.85|1852.65|1843.35|1851.15|1841.85|5
1739462450000|2025-02-13 16:00:50|1852.65|1843.35|1851.65|1842.35|1852.65|1843.35|1851.15|1841.85|7
1739462460000|2025-02-13 16:01:00|1851.15|1841.85|1848.65|1839.35|1851.15|1841.85|1848.15|1838.85|6
1739462470000|2025-02-13 16:01:10|1848.15|1838.85|1850.65|1841.35|1850.65|1841.35|1847.65|1838.35|7
1739462480000|2025-02-13 16:01:20|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1848.65|1839.35|10
1739462490000|2025-02-13 16:01:30|1850.65|1841.35|1849.65|1840.35|1850.65|1841.35|1849.65|1840.35|7
1739462500000|2025-02-13 16:01:40|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|4
1739462510000|2025-02-13 16:01:50|1850.15|1840.85|1850.65|1841.35|1851.15|1841.85|1850.15|1840.85|3
1739462520000|2025-02-13 16:02:00|1851.15|1841.85|1852.15|1842.85|1852.65|1843.35|1851.15|1841.85|9
1739462530000|2025-02-13 16:02:10|1851.65|1842.35|1850.15|1840.85|1851.65|1842.35|1850.15|1840.85|6
1739462540000|2025-02-13 16:02:20|1849.65|1840.35|1850.65|1841.35|1850.65|1841.35|1849.15|1839.85|3
1739462550000|2025-02-13 16:02:30|1850.15|1840.85|1849.65|1840.35|1851.15|1841.85|1849.65|1840.35|6
1739462560000|2025-02-13 16:02:40|1849.15|1839.85|1848.15|1838.85|1849.15|1839.85|1847.15|1837.85|12
1739462570000|2025-02-13 16:02:50|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|2
1739462580000|2025-02-13 16:03:00|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|4
1739462590000|2025-02-13 16:03:10|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739462600000|2025-02-13 16:03:20|1846.65|1837.35|1845.15|1835.85|1846.65|1837.35|1844.15|1834.85|7
1739462610000|2025-02-13 16:03:30|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1843.65|1834.35|9
1739462620000|2025-02-13 16:03:40|1845.65|1836.35|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|5
1739462630000|2025-02-13 16:03:50|1846.15|1836.85|1845.65|1836.35|1847.15|1837.85|1845.65|1836.35|10
1739462640000|2025-02-13 16:04:00|1845.15|1835.85|1843.65|1834.35|1845.15|1835.85|1843.15|1833.85|6
1739462650000|2025-02-13 16:04:10|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1843.15|1833.85|4
1739462660000|2025-02-13 16:04:20|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|2
1739462670000|2025-02-13 16:04:30|1845.65|1836.35|1844.15|1834.85|1846.15|1836.85|1844.15|1834.85|8
1739462680000|2025-02-13 16:04:40|1844.65|1835.35|1844.65|1835.35|1845.15|1835.85|1844.65|1835.35|3
1739462690000|2025-02-13 16:04:50|1844.15|1834.85|1844.65|1835.35|1845.15|1835.85|1844.15|1834.85|4
1739462700000|2025-02-13 16:05:00|1843.65|1834.35|1846.65|1837.35|1847.15|1837.85|1843.65|1834.35|8
1739462710000|2025-02-13 16:05:10|1846.15|1836.85|1843.65|1834.35|1847.15|1837.85|1843.65|1834.35|10
1739462720000|2025-02-13 16:05:20|1843.15|1833.85|1843.15|1833.85|1843.65|1834.35|1843.15|1833.85|5
1739462730000|2025-02-13 16:05:30|1842.15|1832.85|1844.15|1834.85|1844.15|1834.85|1841.65|1832.35|6
1739462740000|2025-02-13 16:05:40|1843.65|1834.35|1843.15|1833.85|1843.65|1834.35|1842.65|1833.35|4
1739462750000|2025-02-13 16:05:50|1842.65|1833.35|1844.65|1835.35|1845.15|1835.85|1842.65|1833.35|6
1739462760000|2025-02-13 16:06:00|1845.15|1835.85|1844.15|1834.85|1845.65|1836.35|1843.65|1834.35|6
1739462770000|2025-02-13 16:06:10|1844.65|1835.35|1847.15|1837.85|1847.15|1837.85|1844.65|1835.35|6
1739462780000|2025-02-13 16:06:20|1847.65|1838.35|1848.15|1838.85|1848.65|1839.35|1847.65|1838.35|7
1739462790000|2025-02-13 16:06:30|1847.65|1838.35|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|3
1739462800000|2025-02-13 16:06:40|1848.15|1838.85|1848.65|1839.35|1849.65|1840.35|1847.65|1838.35|8
1739462810000|2025-02-13 16:06:50|1848.15|1838.85|1848.65|1839.35|1848.65|1839.35|1847.65|1838.35|8
1739462820000|2025-02-13 16:07:00|1848.15|1838.85|1845.65|1836.35|1848.15|1838.85|1845.65|1836.35|5
1739462830000|2025-02-13 16:07:10|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1843.65|1834.35|9
1739462840000|2025-02-13 16:07:20|1845.65|1836.35|1845.15|1835.85|1845.65|1836.35|1844.15|1834.85|6
1739462850000|2025-02-13 16:07:30|1845.65|1836.35|1846.15|1836.85|1846.15|1836.85|1845.65|1836.35|6
1739462860000|2025-02-13 16:07:40|1845.65|1836.35|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|3
1739462870000|2025-02-13 16:07:50|1846.15|1836.85|1846.15|1836.85|1847.15|1837.85|1846.15|1836.85|4
1739462880000|2025-02-13 16:08:00|1845.65|1836.35|1844.65|1835.35|1845.65|1836.35|1844.65|1835.35|5
1739462890000|2025-02-13 16:08:10|1844.15|1834.85|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|6
1739462900000|2025-02-13 16:08:20|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1841.65|1832.35|8
1739462910000|2025-02-13 16:08:30|1843.15|1833.85|1842.65|1833.35|1843.65|1834.35|1842.65|1833.35|4
1739462920000|2025-02-13 16:08:40|1843.15|1833.85|1843.65|1834.35|1843.65|1834.35|1843.15|1833.85|2
1739462930000|2025-02-13 16:08:50|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1842.65|1833.35|3
1739462940000|2025-02-13 16:09:00|1843.65|1834.35|1843.15|1833.85|1843.65|1834.35|1841.65|1832.35|6
1739462950000|2025-02-13 16:09:10|1843.65|1834.35|1841.65|1832.35|1843.65|1834.35|1841.65|1832.35|7
1739462960000|2025-02-13 16:09:20|1841.15|1831.85|1839.65|1830.35|1841.15|1831.85|1839.15|1829.85|5
1739462970000|2025-02-13 16:09:30|1840.15|1830.85|1841.65|1832.35|1841.65|1832.35|1840.15|1830.85|12
1739462980000|2025-02-13 16:09:40|1842.15|1832.85|1841.65|1832.35|1842.15|1832.85|1841.65|1832.35|4
1739462990000|2025-02-13 16:09:50|1842.15|1832.85|1842.65|1833.35|1843.15|1833.85|1841.65|1832.35|6
1739463000000|2025-02-13 16:10:00|1842.15|1832.85|1841.15|1831.85|1842.15|1832.85|1841.15|1831.85|3
1739463010000|2025-02-13 16:10:10|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|4
1739463020000|2025-02-13 16:10:20|1841.65|1832.35|1844.65|1835.35|1845.15|1835.85|1841.65|1832.35|8
1739463030000|2025-02-13 16:10:30|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1844.65|1835.35|6
1739463040000|2025-02-13 16:10:40|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|4
1739463050000|2025-02-13 16:10:50|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|4
1739463060000|2025-02-13 16:11:00|1845.65|1836.35|1845.65|1836.35|1846.65|1837.35|1845.65|1836.35|5
1739463070000|2025-02-13 16:11:10|1846.15|1836.85|1846.15|1836.85|1846.65|1837.35|1845.15|1835.85|8
1739463080000|2025-02-13 16:11:20|1846.65|1837.35|1847.65|1838.35|1847.65|1838.35|1846.65|1837.35|5
1739463090000|2025-02-13 16:11:30|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.15|1836.85|6
1739463100000|2025-02-13 16:11:40|1847.15|1837.85|1848.15|1838.85|1848.15|1838.85|1847.15|1837.85|11
1739463110000|2025-02-13 16:11:50|1847.65|1838.35|1847.15|1837.85|1847.65|1838.35|1846.65|1837.35|4
1739463120000|2025-02-13 16:12:00|1847.65|1838.35|1848.15|1838.85|1848.15|1838.85|1847.65|1838.35|2
1739463130000|2025-02-13 16:12:10|1847.65|1838.35|1848.15|1838.85|1848.15|1838.85|1847.15|1837.85|4
1739463140000|2025-02-13 16:12:20|1848.65|1839.35|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|3
1739463150000|2025-02-13 16:12:30|1849.65|1840.35|1850.15|1840.85|1850.15|1840.85|1849.65|1840.35|4
1739463160000|2025-02-13 16:12:40|1849.65|1840.35|1847.65|1838.35|1849.65|1840.35|1847.15|1837.85|7
1739463170000|2025-02-13 16:12:50|1846.65|1837.35|1845.65|1836.35|1846.65|1837.35|1845.65|1836.35|5
1739463180000|2025-02-13 16:13:00|1845.15|1835.85|1844.15|1834.85|1845.15|1835.85|1843.15|1833.85|6
1739463190000|2025-02-13 16:13:10|1844.65|1835.35|1846.15|1836.85|1846.15|1836.85|1844.65|1835.35|6
1739463200000|2025-02-13 16:13:20|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1
1739463210000|2025-02-13 16:13:30|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739463220000|2025-02-13 16:13:40|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1
1739463230000|2025-02-13 16:13:50|1847.15|1837.85|1845.65|1836.35|1847.15|1837.85|1845.15|1835.85|6
1739463240000|2025-02-13 16:14:00|1845.15|1835.85|1844.65|1835.35|1845.15|1835.85|1844.15|1834.85|4
1739463250000|2025-02-13 16:14:10|1845.15|1835.85|1846.15|1836.85|1846.15|1836.85|1845.15|1835.85|3
1739463260000|2025-02-13 16:14:20|1845.15|1835.85|1846.15|1836.85|1846.15|1836.85|1845.15|1835.85|3
1739463270000|2025-02-13 16:14:30|1845.65|1836.35|1844.65|1835.35|1845.65|1836.35|1844.65|1835.35|5
1739463280000|2025-02-13 16:14:40|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1
1739463290000|2025-02-13 16:14:50|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1
1739463300000|2025-02-13 16:15:00|1846.15|1836.85|1843.65|1834.35|1846.15|1836.85|1843.65|1834.35|12
1739463310000|2025-02-13 16:15:10|1842.65|1833.35|1843.15|1833.85|1843.15|1833.85|1842.15|1832.85|8
1739463320000|2025-02-13 16:15:20|1843.65|1834.35|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|5
1739463330000|2025-02-13 16:15:30|1842.65|1833.35|1841.65|1832.35|1842.65|1833.35|1841.65|1832.35|7
1739463340000|2025-02-13 16:15:40|1841.15|1831.85|1842.15|1832.85|1842.15|1832.85|1841.15|1831.85|5
1739463360000|2025-02-13 16:16:00|1841.65|1832.35|1840.15|1830.85|1842.15|1832.85|1839.15|1829.85|12
1739463370000|2025-02-13 16:16:10|1840.65|1831.35|1840.65|1831.35|1842.15|1832.85|1840.65|1831.35|5
1739463380000|2025-02-13 16:16:20|1841.15|1831.85|1839.65|1830.35|1841.65|1832.35|1839.65|1830.35|8
1739463400000|2025-02-13 16:16:40|1839.15|1829.85|1839.15|1829.85|1839.15|1829.85|1839.15|1829.85|1
1739463420000|2025-02-13 16:17:00|1837.65|1828.35|1838.15|1828.85|1838.65|1829.35|1837.15|1827.85|13
1739463430000|2025-02-13 16:17:10|1837.65|1828.35|1837.15|1827.85|1837.65|1828.35|1837.15|1827.85|4
1739463440000|2025-02-13 16:17:20|1835.65|1826.35|1838.15|1828.85|1838.15|1828.85|1835.65|1826.35|9
1739463450000|2025-02-13 16:17:30|1837.65|1828.35|1838.65|1829.35|1839.15|1829.85|1837.65|1828.35|5
1739463460000|2025-02-13 16:17:40|1838.15|1828.85|1838.65|1829.35|1839.15|1829.85|1837.65|1828.35|6
1739463470000|2025-02-13 16:17:50|1839.15|1829.85|1841.65|1832.35|1842.15|1832.85|1838.65|1829.35|11
1739463480000|2025-02-13 16:18:00|1842.65|1833.35|1841.65|1832.35|1843.15|1833.85|1841.65|1832.35|5
1739463490000|2025-02-13 16:18:10|1842.15|1832.85|1843.15|1833.85|1843.15|1833.85|1842.15|1832.85|2
1739463500000|2025-02-13 16:18:20|1843.65|1834.35|1845.15|1835.85|1845.15|1835.85|1843.15|1833.85|9
1739463510000|2025-02-13 16:18:30|1845.65|1836.35|1846.65|1837.35|1846.65|1837.35|1845.65|1836.35|3
1739463520000|2025-02-13 16:18:40|1845.65|1836.35|1844.15|1834.85|1845.65|1836.35|1844.15|1834.85|8
1739463530000|2025-02-13 16:18:50|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|8
1739463540000|2025-02-13 16:19:00|1844.65|1835.35|1843.15|1833.85|1844.65|1835.35|1843.15|1833.85|4
1739463550000|2025-02-13 16:19:10|1843.65|1834.35|1843.65|1834.35|1845.15|1835.85|1843.65|1834.35|11
1739463560000|2025-02-13 16:19:20|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1843.65|1834.35|3
1739463570000|2025-02-13 16:19:30|1843.65|1834.35|1844.15|1834.85|1844.15|1834.85|1843.65|1834.35|2
1739463580000|2025-02-13 16:19:40|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1
1739463590000|2025-02-13 16:19:50|1844.15|1834.85|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|2
1739463600000|2025-02-13 16:20:00|1843.15|1833.85|1841.15|1831.85|1844.15|1834.85|1841.15|1831.85|7
1739463610000|2025-02-13 16:20:10|1840.65|1831.35|1840.65|1831.35|1841.15|1831.85|1838.65|1829.35|13
1739463620000|2025-02-13 16:20:20|1841.15|1831.85|1839.65|1830.35|1841.15|1831.85|1839.65|1830.35|4
1739463630000|2025-02-13 16:20:30|1839.15|1829.85|1838.65|1829.35|1839.15|1829.85|1838.65|1829.35|2
1739463640000|2025-02-13 16:20:40|1838.15|1828.85|1839.15|1829.85|1839.15|1829.85|1838.15|1828.85|5
1739463650000|2025-02-13 16:20:50|1840.15|1830.85|1838.65|1829.35|1840.65|1831.35|1838.65|1829.35|8
1739463660000|2025-02-13 16:21:00|1839.15|1829.85|1840.15|1830.85|1840.15|1830.85|1838.65|1829.35|7
1739463670000|2025-02-13 16:21:10|1839.65|1830.35|1841.65|1832.35|1842.15|1832.85|1839.65|1830.35|6
1739463680000|2025-02-13 16:21:20|1842.15|1832.85|1841.65|1832.35|1842.15|1832.85|1841.15|1831.85|5
1739463690000|2025-02-13 16:21:30|1841.15|1831.85|1839.65|1830.35|1841.15|1831.85|1839.65|1830.35|3
1739463700000|2025-02-13 16:21:40|1840.15|1830.85|1840.65|1831.35|1841.15|1831.85|1840.15|1830.85|6
1739463710000|2025-02-13 16:21:50|1839.65|1830.35|1839.15|1829.85|1839.65|1830.35|1839.15|1829.85|2
1739463720000|2025-02-13 16:22:00|1839.65|1830.35|1836.15|1826.85|1839.65|1830.35|1835.65|1826.35|10
1739463730000|2025-02-13 16:22:10|1836.65|1827.35|1835.65|1826.35|1837.65|1828.35|1835.65|1826.35|5
1739463740000|2025-02-13 16:22:20|1836.15|1826.85|1835.65|1826.35|1836.15|1826.85|1835.65|1826.35|2
1739463750000|2025-02-13 16:22:30|1835.15|1825.85|1835.15|1825.85|1835.15|1825.85|1835.15|1825.85|1
1739463760000|2025-02-13 16:22:40|1835.65|1826.35|1836.15|1826.85|1836.15|1826.85|1835.65|1826.35|4
1739463770000|2025-02-13 16:22:50|1836.65|1827.35|1836.65|1827.35|1837.15|1827.85|1836.65|1827.35|3
1739463780000|2025-02-13 16:23:00|1837.15|1827.85|1837.65|1828.35|1838.15|1828.85|1837.15|1827.85|4
1739463790000|2025-02-13 16:23:10|1837.15|1827.85|1836.65|1827.35|1837.15|1827.85|1836.65|1827.35|2
1739463800000|2025-02-13 16:23:20|1836.15|1826.85|1836.65|1827.35|1836.65|1827.35|1836.15|1826.85|2
1739463810000|2025-02-13 16:23:30|1837.15|1827.85|1837.15|1827.85|1837.15|1827.85|1837.15|1827.85|1
1739463820000|2025-02-13 16:23:40|1836.65|1827.35|1836.65|1827.35|1837.15|1827.85|1836.15|1826.85|7
1739463830000|2025-02-13 16:23:50|1837.15|1827.85|1837.65|1828.35|1837.65|1828.35|1837.15|1827.85|2
1739463840000|2025-02-13 16:24:00|1838.15|1828.85|1837.15|1827.85|1838.15|1828.85|1836.15|1826.85|10
1739463850000|2025-02-13 16:24:10|1837.65|1828.35|1837.65|1828.35|1837.65|1828.35|1837.15|1827.85|3
1739463860000|2025-02-13 16:24:20|1836.65|1827.35|1837.15|1827.85|1838.15|1828.85|1836.15|1826.85|7
1739463870000|2025-02-13 16:24:30|1836.65|1827.35|1837.65|1828.35|1838.15|1828.85|1836.65|1827.35|4
1739463880000|2025-02-13 16:24:40|1838.15|1828.85|1836.65|1827.35|1838.15|1828.85|1836.65|1827.35|6
1739463890000|2025-02-13 16:24:50|1837.15|1827.85|1837.65|1828.35|1837.65|1828.35|1837.15|1827.85|2
1739463900000|2025-02-13 16:25:00|1838.15|1828.85|1839.15|1829.85|1840.15|1830.85|1838.15|1828.85|6
1739463910000|2025-02-13 16:25:10|1839.65|1830.35|1836.65|1827.35|1839.65|1830.35|1836.65|1827.35|8
1739463920000|2025-02-13 16:25:20|1836.15|1826.85|1836.15|1826.85|1836.65|1827.35|1836.15|1826.85|3
1739463930000|2025-02-13 16:25:30|1835.65|1826.35|1835.15|1825.85|1835.65|1826.35|1835.15|1825.85|4
1739463940000|2025-02-13 16:25:40|1835.65|1826.35|1835.15|1825.85|1835.65|1826.35|1835.15|1825.85|2
1739463950000|2025-02-13 16:25:50|1834.15|1824.85|1833.15|1823.85|1834.15|1824.85|1833.15|1823.85|4
1739463960000|2025-02-13 16:26:00|1831.65|1822.35|1832.15|1822.85|1832.15|1822.85|1831.65|1822.35|4
1739463970000|2025-02-13 16:26:10|1832.65|1823.35|1831.65|1822.35|1833.15|1823.85|1831.65|1822.35|9
1739463980000|2025-02-13 16:26:20|1832.15|1822.85|1831.65|1822.35|1833.15|1823.85|1831.65|1822.35|6
1739463990000|2025-02-13 16:26:30|1832.15|1822.85|1832.15|1822.85|1832.15|1822.85|1831.65|1822.35|3
1739464000000|2025-02-13 16:26:40|1831.65|1822.35|1832.15|1822.85|1832.15|1822.85|1831.15|1821.85|8
1739464010000|2025-02-13 16:26:50|1832.65|1823.35|1832.65|1823.35|1833.15|1823.85|1832.65|1823.35|5
1739464020000|2025-02-13 16:27:00|1833.15|1823.85|1834.65|1825.35|1835.65|1826.35|1833.15|1823.85|10
1739464030000|2025-02-13 16:27:10|1833.65|1824.35|1833.15|1823.85|1833.65|1824.35|1833.15|1823.85|2
1739464040000|2025-02-13 16:27:20|1832.65|1823.35|1833.65|1824.35|1833.65|1824.35|1832.65|1823.35|5
1739464050000|2025-02-13 16:27:30|1834.15|1824.85|1832.65|1823.35|1834.65|1825.35|1832.65|1823.35|8
1739464060000|2025-02-13 16:27:40|1833.65|1824.35|1833.65|1824.35|1833.65|1824.35|1833.15|1823.85|3
1739464070000|2025-02-13 16:27:50|1834.15|1824.85|1834.65|1825.35|1834.65|1825.35|1834.15|1824.85|2
1739464080000|2025-02-13 16:28:00|1834.15|1824.85|1835.15|1825.85|1835.15|1825.85|1833.65|1824.35|10
1739464090000|2025-02-13 16:28:10|1835.65|1826.35|1833.15|1823.85|1835.65|1826.35|1833.15|1823.85|5
1739464100000|2025-02-13 16:28:20|1832.65|1823.35|1832.65|1823.35|1832.65|1823.35|1832.15|1822.85|3
1739464110000|2025-02-13 16:28:30|1831.65|1822.35|1832.15|1822.85|1832.65|1823.35|1831.65|1822.35|3
1739464120000|2025-02-13 16:28:40|1831.65|1822.35|1831.65|1822.35|1831.65|1822.35|1831.65|1822.35|1
1739464130000|2025-02-13 16:28:50|1832.15|1822.85|1831.15|1821.85|1832.15|1822.85|1831.15|1821.85|3
1739464140000|2025-02-13 16:29:00|1831.65|1822.35|1831.15|1821.85|1831.65|1822.35|1831.15|1821.85|2
1739464150000|2025-02-13 16:29:10|1829.65|1820.35|1828.65|1819.35|1829.65|1820.35|1827.65|1818.35|10
1739464160000|2025-02-13 16:29:20|1828.15|1818.85|1827.65|1818.35|1828.65|1819.35|1827.65|1818.35|5
1739464170000|2025-02-13 16:29:30|1828.15|1818.85|1829.65|1820.35|1829.65|1820.35|1828.15|1818.85|4
1739464180000|2025-02-13 16:29:40|1830.15|1820.85|1830.15|1820.85|1830.15|1820.85|1830.15|1820.85|1
1739464190000|2025-02-13 16:29:50|1829.65|1820.35|1830.65|1821.35|1831.15|1821.85|1829.65|1820.35|5
1739464200000|2025-02-13 16:30:00|1830.15|1820.85|1830.65|1821.35|1831.15|1821.85|1829.15|1819.85|11
1739464210000|2025-02-13 16:30:10|1830.15|1820.85|1828.65|1819.35|1830.15|1820.85|1828.65|1819.35|5
1739464220000|2025-02-13 16:30:20|1828.15|1818.85|1827.65|1818.35|1828.15|1818.85|1827.65|1818.35|2
1739464230000|2025-02-13 16:30:30|1827.15|1817.85|1827.15|1817.85|1827.15|1817.85|1827.15|1817.85|1
1739464240000|2025-02-13 16:30:40|1826.65|1817.35|1827.65|1818.35|1827.65|1818.35|1826.65|1817.35|5
1739464250000|2025-02-13 16:30:50|1828.15|1818.85|1828.15|1818.85|1828.65|1819.35|1827.65|1818.35|5
1739464260000|2025-02-13 16:31:00|1828.65|1819.35|1828.15|1818.85|1831.15|1821.85|1828.15|1818.85|14
1739464270000|2025-02-13 16:31:10|1827.65|1818.35|1828.15|1818.85|1828.15|1818.85|1826.65|1817.35|8
1739464280000|2025-02-13 16:31:20|1827.65|1818.35|1828.65|1819.35|1829.15|1819.85|1827.65|1818.35|5
1739464290000|2025-02-13 16:31:30|1827.65|1818.35|1827.65|1818.35|1827.65|1818.35|1827.15|1817.85|3
1739464300000|2025-02-13 16:31:40|1828.15|1818.85|1827.65|1818.35|1828.15|1818.85|1826.65|1817.35|8
1739464310000|2025-02-13 16:31:50|1827.15|1817.85|1826.65|1817.35|1827.15|1817.85|1825.65|1816.35|5
1739464320000|2025-02-13 16:32:00|1827.15|1817.85|1829.15|1819.85|1829.65|1820.35|1826.65|1817.35|17
1739464330000|2025-02-13 16:32:10|1829.65|1820.35|1830.15|1820.85|1830.15|1820.85|1828.65|1819.35|6
1739464340000|2025-02-13 16:32:20|1829.65|1820.35|1831.15|1821.85|1831.15|1821.85|1829.15|1819.85|8
1739464350000|2025-02-13 16:32:30|1831.65|1822.35|1832.65|1823.35|1832.65|1823.35|1831.15|1821.85|9
1739464360000|2025-02-13 16:32:40|1831.65|1822.35|1832.65|1823.35|1833.15|1823.85|1831.15|1821.85|9
1739464370000|2025-02-13 16:32:50|1831.65|1822.35|1831.65|1822.35|1832.15|1822.85|1831.65|1822.35|3
1739464380000|2025-02-13 16:33:00|1832.15|1822.85|1833.65|1824.35|1833.65|1824.35|1831.15|1821.85|11
1739464390000|2025-02-13 16:33:10|1834.15|1824.85|1834.65|1825.35|1834.65|1825.35|1834.15|1824.85|4
1739464400000|2025-02-13 16:33:20|1835.65|1826.35|1835.65|1826.35|1836.15|1826.85|1835.15|1825.85|5
1739464410000|2025-02-13 16:33:30|1835.15|1825.85|1835.65|1826.35|1835.65|1826.35|1834.65|1825.35|12
1739464420000|2025-02-13 16:33:40|1835.15|1825.85|1834.65|1825.35|1835.15|1825.85|1834.15|1824.85|6
1739464430000|2025-02-13 16:33:50|1834.15|1824.85|1835.15|1825.85|1835.15|1825.85|1834.15|1824.85|3
1739464440000|2025-02-13 16:34:00|1835.65|1826.35|1836.15|1826.85|1836.15|1826.85|1835.65|1826.35|4
1739464450000|2025-02-13 16:34:10|1836.65|1827.35|1836.65|1827.35|1836.65|1827.35|1835.65|1826.35|7
1739464460000|2025-02-13 16:34:20|1836.15|1826.85|1836.15|1826.85|1836.65|1827.35|1836.15|1826.85|3
1739464470000|2025-02-13 16:34:30|1836.65|1827.35|1836.65|1827.35|1836.65|1827.35|1836.65|1827.35|1
1739464480000|2025-02-13 16:34:40|1836.15|1826.85|1833.65|1824.35|1836.65|1827.35|1833.65|1824.35|8
1739464490000|2025-02-13 16:34:50|1834.15|1824.85|1833.65|1824.35|1834.15|1824.85|1833.65|1824.35|2
1739464500000|2025-02-13 16:35:00|1834.15|1824.85|1833.65|1824.35|1834.65|1825.35|1832.65|1823.35|7
1739464510000|2025-02-13 16:35:10|1834.15|1824.85|1836.65|1827.35|1836.65|1827.35|1834.15|1824.85|8
1739464520000|2025-02-13 16:35:20|1836.15|1826.85|1835.65|1826.35|1836.15|1826.85|1835.65|1826.35|2
1739464530000|2025-02-13 16:35:30|1836.15|1826.85|1836.65|1827.35|1836.65|1827.35|1836.15|1826.85|2
1739464540000|2025-02-13 16:35:40|1837.15|1827.85|1837.15|1827.85|1837.15|1827.85|1836.15|1826.85|5
1739464550000|2025-02-13 16:35:50|1837.65|1828.35|1837.15|1827.85|1838.15|1828.85|1837.15|1827.85|6
1739464560000|2025-02-13 16:36:00|1836.65|1827.35|1840.15|1830.85|1840.15|1830.85|1835.65|1826.35|8
1739464570000|2025-02-13 16:36:10|1839.65|1830.35|1840.65|1831.35|1840.65|1831.35|1839.65|1830.35|7
1739464580000|2025-02-13 16:36:20|1839.65|1830.35|1839.65|1830.35|1840.65|1831.35|1839.65|1830.35|5
1739464590000|2025-02-13 16:36:30|1839.15|1829.85|1838.65|1829.35|1839.15|1829.85|1838.15|1828.85|4
1739464600000|2025-02-13 16:36:40|1838.15|1828.85|1837.65|1828.35|1838.15|1828.85|1837.15|1827.85|6
1739464610000|2025-02-13 16:36:50|1838.15|1828.85|1838.65|1829.35|1838.65|1829.35|1837.65|1828.35|4
1739464620000|2025-02-13 16:37:00|1838.15|1828.85|1836.65|1827.35|1838.15|1828.85|1836.65|1827.35|6
1739464630000|2025-02-13 16:37:10|1837.65|1828.35|1838.15|1828.85|1838.15|1828.85|1837.15|1827.85|4
1739464640000|2025-02-13 16:37:20|1837.65|1828.35|1836.15|1826.85|1838.15|1828.85|1836.15|1826.85|6
1739464650000|2025-02-13 16:37:30|1836.65|1827.35|1838.15|1828.85|1838.15|1828.85|1836.65|1827.35|6
1739464660000|2025-02-13 16:37:40|1838.65|1829.35|1840.15|1830.85|1840.15|1830.85|1838.65|1829.35|4
1739464670000|2025-02-13 16:37:50|1839.65|1830.35|1839.65|1830.35|1840.65|1831.35|1839.65|1830.35|7
1739464680000|2025-02-13 16:38:00|1840.15|1830.85|1839.65|1830.35|1840.65|1831.35|1839.65|1830.35|4
1739464690000|2025-02-13 16:38:10|1839.15|1829.85|1836.65|1827.35|1839.15|1829.85|1836.65|1827.35|5
1739464700000|2025-02-13 16:38:20|1837.15|1827.85|1837.15|1827.85|1838.15|1828.85|1837.15|1827.85|5
1739464710000|2025-02-13 16:38:30|1836.65|1827.35|1835.65|1826.35|1836.65|1827.35|1835.65|1826.35|5
1739464720000|2025-02-13 16:38:40|1835.15|1825.85|1836.65|1827.35|1837.15|1827.85|1835.15|1825.85|6
1739464730000|2025-02-13 16:38:50|1837.15|1827.85|1836.15|1826.85|1837.15|1827.85|1836.15|1826.85|5
1739464740000|2025-02-13 16:39:00|1835.65|1826.35|1835.15|1825.85|1835.65|1826.35|1835.15|1825.85|2
1739464750000|2025-02-13 16:39:10|1834.65|1825.35|1834.65|1825.35|1834.65|1825.35|1834.15|1824.85|3
1739464760000|2025-02-13 16:39:20|1834.15|1824.85|1834.65|1825.35|1834.65|1825.35|1833.65|1824.35|4
1739464770000|2025-02-13 16:39:30|1835.15|1825.85|1835.15|1825.85|1835.15|1825.85|1835.15|1825.85|1
1739464780000|2025-02-13 16:39:40|1835.65|1826.35|1834.65|1825.35|1835.65|1826.35|1834.65|1825.35|3
1739464790000|2025-02-13 16:39:50|1835.15|1825.85|1835.65|1826.35|1836.15|1826.85|1835.15|1825.85|4
1739464800000|2025-02-13 16:40:00|1836.15|1826.85|1837.65|1828.35|1837.65|1828.35|1835.65|1826.35|6
1739464810000|2025-02-13 16:40:10|1837.15|1827.85|1837.65|1828.35|1837.65|1828.35|1836.65|1827.35|4
1739464820000|2025-02-13 16:40:20|1838.15|1828.85|1838.15|1828.85|1838.65|1829.35|1837.65|1828.35|5
1739464830000|2025-02-13 16:40:30|1838.65|1829.35|1837.15|1827.85|1838.65|1829.35|1837.15|1827.85|4
1739464840000|2025-02-13 16:40:40|1837.65|1828.35|1838.65|1829.35|1838.65|1829.35|1837.65|1828.35|3
1739464850000|2025-02-13 16:40:50|1838.15|1828.85|1837.65|1828.35|1838.15|1828.85|1837.65|1828.35|2
1739464860000|2025-02-13 16:41:00|1837.15|1827.85|1838.15|1828.85|1838.15|1828.85|1837.15|1827.85|2
1739464870000|2025-02-13 16:41:10|1837.65|1828.35|1838.15|1828.85|1838.15|1828.85|1836.65|1827.35|6
1739464880000|2025-02-13 16:41:20|1838.65|1829.35|1838.15|1828.85|1838.65|1829.35|1838.15|1828.85|2
1739464890000|2025-02-13 16:41:30|1838.65|1829.35|1838.65|1829.35|1839.15|1829.85|1838.65|1829.35|5
1739464900000|2025-02-13 16:41:40|1839.15|1829.85|1839.65|1830.35|1839.65|1830.35|1838.65|1829.35|3
1739464910000|2025-02-13 16:41:50|1839.15|1829.85|1838.65|1829.35|1839.15|1829.85|1838.65|1829.35|2
1739464920000|2025-02-13 16:42:00|1838.15|1828.85|1839.15|1829.85|1839.15|1829.85|1838.15|1828.85|5
1739464930000|2025-02-13 16:42:10|1838.65|1829.35|1839.65|1830.35|1839.65|1830.35|1838.65|1829.35|5
1739464940000|2025-02-13 16:42:20|1839.15|1829.85|1838.65|1829.35|1839.15|1829.85|1838.15|1828.85|8
1739464950000|2025-02-13 16:42:30|1838.15|1828.85|1839.65|1830.35|1839.65|1830.35|1838.15|1828.85|4
1739464960000|2025-02-13 16:42:40|1839.15|1829.85|1840.15|1830.85|1840.15|1830.85|1839.15|1829.85|7
1739464970000|2025-02-13 16:42:50|1839.65|1830.35|1840.15|1830.85|1841.15|1831.85|1839.65|1830.35|6
1739464980000|2025-02-13 16:43:00|1840.65|1831.35|1840.65|1831.35|1841.15|1831.85|1839.65|1830.35|6
1739464990000|2025-02-13 16:43:10|1840.15|1830.85|1839.65|1830.35|1840.15|1830.85|1839.65|1830.35|4
1739465000000|2025-02-13 16:43:20|1839.15|1829.85|1839.65|1830.35|1839.65|1830.35|1839.15|1829.85|2
1739465010000|2025-02-13 16:43:30|1839.15|1829.85|1838.15|1828.85|1839.15|1829.85|1838.15|1828.85|3
1739465020000|2025-02-13 16:43:40|1838.65|1829.35|1838.65|1829.35|1838.65|1829.35|1838.15|1828.85|5
1739465030000|2025-02-13 16:43:50|1838.15|1828.85|1838.15|1828.85|1838.65|1829.35|1838.15|1828.85|5
1739465040000|2025-02-13 16:44:00|1838.65|1829.35|1839.65|1830.35|1839.65|1830.35|1838.65|1829.35|3
1739465050000|2025-02-13 16:44:10|1839.15|1829.85|1838.15|1828.85|1839.65|1830.35|1838.15|1828.85|5
1739465060000|2025-02-13 16:44:20|1838.65|1829.35|1837.65|1828.35|1838.65|1829.35|1837.65|1828.35|3
1739465070000|2025-02-13 16:44:30|1838.15|1828.85|1837.65|1828.35|1838.15|1828.85|1837.65|1828.35|2
1739465080000|2025-02-13 16:44:40|1838.15|1828.85|1840.15|1830.85|1840.15|1830.85|1838.15|1828.85|7
1739465090000|2025-02-13 16:44:50|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.15|1830.85|4
1739465100000|2025-02-13 16:45:00|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.15|1830.85|6
1739465120000|2025-02-13 16:45:20|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|2
1739465150000|2025-02-13 16:45:50|1842.15|1832.85|1843.15|1833.85|1843.15|1833.85|1842.15|1832.85|7
1739465160000|2025-02-13 16:46:00|1842.65|1833.35|1841.65|1832.35|1842.65|1833.35|1841.15|1831.85|6
1739465170000|2025-02-13 16:46:10|1842.15|1832.85|1841.65|1832.35|1842.15|1832.85|1841.65|1832.35|4
1739465180000|2025-02-13 16:46:20|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1
1739465190000|2025-02-13 16:46:30|1840.65|1831.35|1839.15|1829.85|1840.65|1831.35|1839.15|1829.85|5
1739465200000|2025-02-13 16:46:40|1839.65|1830.35|1839.65|1830.35|1840.15|1830.85|1839.15|1829.85|5
1739465210000|2025-02-13 16:46:50|1840.15|1830.85|1837.65|1828.35|1840.15|1830.85|1837.65|1828.35|8
1739465220000|2025-02-13 16:47:00|1837.15|1827.85|1834.65|1825.35|1837.15|1827.85|1834.65|1825.35|6
1739465230000|2025-02-13 16:47:10|1834.15|1824.85|1834.65|1825.35|1834.65|1825.35|1834.15|1824.85|4
1739465240000|2025-02-13 16:47:20|1834.15|1824.85|1833.15|1823.85|1834.15|1824.85|1833.15|1823.85|3
1739465250000|2025-02-13 16:47:30|1832.65|1823.35|1832.65|1823.35|1834.15|1824.85|1832.65|1823.35|6
1739465260000|2025-02-13 16:47:40|1833.15|1823.85|1833.15|1823.85|1834.15|1824.85|1833.15|1823.85|7
1739465270000|2025-02-13 16:47:50|1833.65|1824.35|1834.65|1825.35|1834.65|1825.35|1833.65|1824.35|3
1739465280000|2025-02-13 16:48:00|1835.15|1825.85|1833.65|1824.35|1835.65|1826.35|1833.65|1824.35|10
1739465290000|2025-02-13 16:48:10|1834.15|1824.85|1836.15|1826.85|1836.15|1826.85|1834.15|1824.85|7
1739465300000|2025-02-13 16:48:20|1836.65|1827.35|1837.65|1828.35|1837.65|1828.35|1836.65|1827.35|2
1739465310000|2025-02-13 16:48:30|1838.15|1828.85|1839.65|1830.35|1839.65|1830.35|1838.15|1828.85|4
1739465320000|2025-02-13 16:48:40|1840.15|1830.85|1840.65|1831.35|1840.65|1831.35|1840.15|1830.85|2
1739465340000|2025-02-13 16:49:00|1841.15|1831.85|1839.65|1830.35|1841.65|1832.35|1839.15|1829.85|7
1739465350000|2025-02-13 16:49:10|1839.15|1829.85|1838.65|1829.35|1839.15|1829.85|1838.65|1829.35|2
1739465360000|2025-02-13 16:49:20|1839.15|1829.85|1839.65|1830.35|1839.65|1830.35|1839.15|1829.85|2
1739465370000|2025-02-13 16:49:30|1840.15|1830.85|1838.65|1829.35|1840.15|1830.85|1838.65|1829.35|4
1739465380000|2025-02-13 16:49:40|1839.15|1829.85|1839.15|1829.85|1839.65|1830.35|1839.15|1829.85|3
1739465390000|2025-02-13 16:49:50|1838.65|1829.35|1838.65|1829.35|1838.65|1829.35|1838.15|1828.85|3
1739465400000|2025-02-13 16:50:00|1838.15|1828.85|1837.65|1828.35|1839.15|1829.85|1837.65|1828.35|9
1739465410000|2025-02-13 16:50:10|1838.15|1828.85|1838.65|1829.35|1839.15|1829.85|1838.15|1828.85|4
1739465420000|2025-02-13 16:50:20|1839.65|1830.35|1839.65|1830.35|1840.65|1831.35|1839.15|1829.85|7
1739465430000|2025-02-13 16:50:30|1840.15|1830.85|1841.15|1831.85|1841.15|1831.85|1840.15|1830.85|3
1739465440000|2025-02-13 16:50:40|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|2
1739465450000|2025-02-13 16:50:50|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.15|1830.85|4
1739465460000|2025-02-13 16:51:00|1840.65|1831.35|1841.15|1831.85|1842.15|1832.85|1840.15|1830.85|8
1739465470000|2025-02-13 16:51:10|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|4
1739465480000|2025-02-13 16:51:20|1841.65|1832.35|1840.65|1831.35|1841.65|1832.35|1840.15|1830.85|5
1739465490000|2025-02-13 16:51:30|1840.15|1830.85|1839.15|1829.85|1840.15|1830.85|1838.65|1829.35|5
1739465500000|2025-02-13 16:51:40|1839.65|1830.35|1840.65|1831.35|1840.65|1831.35|1839.15|1829.85|5
1739465510000|2025-02-13 16:51:50|1841.15|1831.85|1840.65|1831.35|1841.15|1831.85|1840.65|1831.35|2
1739465520000|2025-02-13 16:52:00|1840.15|1830.85|1840.15|1830.85|1841.15|1831.85|1840.15|1830.85|5
1739465530000|2025-02-13 16:52:10|1839.65|1830.35|1837.65|1828.35|1839.65|1830.35|1837.65|1828.35|5
1739465540000|2025-02-13 16:52:20|1837.15|1827.85|1835.65|1826.35|1837.15|1827.85|1835.65|1826.35|6
1739465550000|2025-02-13 16:52:30|1835.15|1825.85|1835.65|1826.35|1835.65|1826.35|1835.15|1825.85|2
1739465560000|2025-02-13 16:52:40|1835.15|1825.85|1836.65|1827.35|1836.65|1827.35|1835.15|1825.85|4
1739465570000|2025-02-13 16:52:50|1836.15|1826.85|1835.65|1826.35|1836.15|1826.85|1835.65|1826.35|2
1739465580000|2025-02-13 16:53:00|1835.15|1825.85|1834.15|1824.85|1835.15|1825.85|1834.15|1824.85|3
1739465590000|2025-02-13 16:53:10|1834.65|1825.35|1835.65|1826.35|1835.65|1826.35|1834.65|1825.35|5
1739465610000|2025-02-13 16:53:30|1835.15|1825.85|1835.65|1826.35|1835.65|1826.35|1835.15|1825.85|2
1739465620000|2025-02-13 16:53:40|1836.15|1826.85|1835.65|1826.35|1836.15|1826.85|1835.65|1826.35|4
1739465630000|2025-02-13 16:53:50|1835.15|1825.85|1835.65|1826.35|1836.15|1826.85|1835.15|1825.85|4
1739465640000|2025-02-13 16:54:00|1834.65|1825.35|1835.65|1826.35|1836.15|1826.85|1834.65|1825.35|5
1739465670000|2025-02-13 16:54:30|1835.15|1825.85|1835.15|1825.85|1835.15|1825.85|1835.15|1825.85|1
1739465680000|2025-02-13 16:54:40|1834.65|1825.35|1835.65|1826.35|1835.65|1826.35|1834.65|1825.35|3
1739465690000|2025-02-13 16:54:50|1835.15|1825.85|1833.65|1824.35|1835.15|1825.85|1833.15|1823.85|5
1739465700000|2025-02-13 16:55:00|1834.15|1824.85|1832.65|1823.35|1834.65|1825.35|1832.65|1823.35|5
1739465710000|2025-02-13 16:55:10|1832.15|1822.85|1830.65|1821.35|1832.15|1822.85|1830.15|1820.85|8
1739465720000|2025-02-13 16:55:20|1831.15|1821.85|1831.65|1822.35|1831.65|1822.35|1830.65|1821.35|4
1739465730000|2025-02-13 16:55:30|1831.15|1821.85|1830.65|1821.35|1831.15|1821.85|1830.65|1821.35|2
1739465740000|2025-02-13 16:55:40|1830.15|1820.85|1830.65|1821.35|1830.65|1821.35|1830.15|1820.85|2
1739465750000|2025-02-13 16:55:50|1830.15|1820.85|1830.15|1820.85|1830.65|1821.35|1830.15|1820.85|3
1739465760000|2025-02-13 16:56:00|1830.65|1821.35|1831.65|1822.35|1831.65|1822.35|1830.65|1821.35|2
1739465770000|2025-02-13 16:56:10|1832.65|1823.35|1832.65|1823.35|1833.15|1823.85|1832.65|1823.35|3
1739465780000|2025-02-13 16:56:20|1833.15|1823.85|1833.15|1823.85|1833.65|1824.35|1833.15|1823.85|3
1739465790000|2025-02-13 16:56:30|1832.65|1823.35|1833.65|1824.35|1833.65|1824.35|1832.15|1822.85|5
1739465800000|2025-02-13 16:56:40|1832.65|1823.35|1831.65|1822.35|1832.65|1823.35|1831.65|1822.35|4
1739465810000|2025-02-13 16:56:50|1832.15|1822.85|1832.15|1822.85|1832.15|1822.85|1832.15|1822.85|1
1739465820000|2025-02-13 16:57:00|1831.65|1822.35|1830.65|1821.35|1832.15|1822.85|1830.65|1821.35|5
1739465830000|2025-02-13 16:57:10|1829.65|1820.35|1828.65|1819.35|1829.65|1820.35|1828.15|1818.85|5
1739465840000|2025-02-13 16:57:20|1829.15|1819.85|1830.15|1820.85|1830.15|1820.85|1829.15|1819.85|2
1739465850000|2025-02-13 16:57:30|1830.65|1821.35|1831.65|1822.35|1831.65|1822.35|1830.65|1821.35|3
1739465860000|2025-02-13 16:57:40|1832.15|1822.85|1832.65|1823.35|1832.65|1823.35|1832.15|1822.85|2
1739465870000|2025-02-13 16:57:50|1833.15|1823.85|1832.65|1823.35|1833.15|1823.85|1832.65|1823.35|2
1739465880000|2025-02-13 16:58:00|1833.15|1823.85|1832.65|1823.35|1834.15|1824.85|1832.65|1823.35|7
1739465890000|2025-02-13 16:58:10|1832.15|1822.85|1832.65|1823.35|1832.65|1823.35|1832.15|1822.85|2
1739465900000|2025-02-13 16:58:20|1832.15|1822.85|1833.65|1824.35|1834.15|1824.85|1832.15|1822.85|6
1739465910000|2025-02-13 16:58:30|1833.15|1823.85|1831.65|1822.35|1833.15|1823.85|1831.65|1822.35|4
1739465920000|2025-02-13 16:58:40|1832.15|1822.85|1832.65|1823.35|1832.65|1823.35|1832.15|1822.85|2
1739465930000|2025-02-13 16:58:50|1833.15|1823.85|1833.65|1824.35|1833.65|1824.35|1833.15|1823.85|2
1739465940000|2025-02-13 16:59:00|1834.15|1824.85|1834.15|1824.85|1834.65|1825.35|1834.15|1824.85|3
1739465950000|2025-02-13 16:59:10|1834.65|1825.35|1835.15|1825.85|1835.15|1825.85|1834.65|1825.35|2
1739465960000|2025-02-13 16:59:20|1835.65|1826.35|1836.15|1826.85|1836.15|1826.85|1835.65|1826.35|2
1739465970000|2025-02-13 16:59:30|1836.65|1827.35|1836.65|1827.35|1837.15|1827.85|1836.65|1827.35|5
1739465980000|2025-02-13 16:59:40|1837.15|1827.85|1837.65|1828.35|1837.65|1828.35|1837.15|1827.85|2
1739465990000|2025-02-13 16:59:50|1838.15|1828.85|1837.15|1827.85|1838.15|1828.85|1837.15|1827.85|3
1739466000000|2025-02-13 17:00:00|1837.65|1828.35|1838.15|1828.85|1838.15|1828.85|1835.65|1826.35|9
1739466010000|2025-02-13 17:00:10|1838.65|1829.35|1840.15|1830.85|1840.15|1830.85|1838.65|1829.35|6
1739466020000|2025-02-13 17:00:20|1839.65|1830.35|1840.15|1830.85|1841.15|1831.85|1839.65|1830.35|6
1739466030000|2025-02-13 17:00:30|1840.65|1831.35|1839.15|1829.85|1841.15|1831.85|1839.15|1829.85|8
1739466040000|2025-02-13 17:00:40|1838.65|1829.35|1838.65|1829.35|1838.65|1829.35|1838.15|1828.85|3
1739466050000|2025-02-13 17:00:50|1839.15|1829.85|1839.15|1829.85|1840.15|1830.85|1839.15|1829.85|5
1739466060000|2025-02-13 17:01:00|1838.65|1829.35|1841.15|1831.85|1841.15|1831.85|1838.15|1828.85|8
1739466070000|2025-02-13 17:01:10|1840.65|1831.35|1841.65|1832.35|1842.15|1832.85|1840.65|1831.35|7
1739466080000|2025-02-13 17:01:20|1842.15|1832.85|1841.65|1832.35|1842.65|1833.35|1841.65|1832.35|6
1739466090000|2025-02-13 17:01:30|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1841.65|1832.35|3
1739466110000|2025-02-13 17:01:50|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739466120000|2025-02-13 17:02:00|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|2
1739466140000|2025-02-13 17:02:20|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1
1739466150000|2025-02-13 17:02:30|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739466160000|2025-02-13 17:02:40|1842.15|1832.85|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|2
1739466170000|2025-02-13 17:02:50|1842.15|1832.85|1841.65|1832.35|1842.15|1832.85|1841.65|1832.35|4
1739466180000|2025-02-13 17:03:00|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|2
1739466190000|2025-02-13 17:03:10|1840.65|1831.35|1841.65|1832.35|1841.65|1832.35|1840.65|1831.35|3
1739466200000|2025-02-13 17:03:20|1842.15|1832.85|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|4
1739466210000|2025-02-13 17:03:30|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|2
1739466220000|2025-02-13 17:03:40|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|2
1739466230000|2025-02-13 17:03:50|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1
1739466240000|2025-02-13 17:04:00|1841.65|1832.35|1842.15|1832.85|1842.15|1832.85|1840.65|1831.35|5
1739466250000|2025-02-13 17:04:10|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739466260000|2025-02-13 17:04:20|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|2
1739466270000|2025-02-13 17:04:30|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1
1739466290000|2025-02-13 17:04:50|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739466300000|2025-02-13 17:05:00|1842.15|1832.85|1843.15|1833.85|1843.15|1833.85|1842.15|1832.85|3
1739466310000|2025-02-13 17:05:10|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739466320000|2025-02-13 17:05:20|1842.15|1832.85|1841.15|1831.85|1842.15|1832.85|1841.15|1831.85|3
1739466330000|2025-02-13 17:05:30|1840.65|1831.35|1841.15|1831.85|1841.65|1832.35|1840.65|1831.35|4
1739466340000|2025-02-13 17:05:40|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1
1739466350000|2025-02-13 17:05:50|1840.15|1830.85|1840.65|1831.35|1840.65|1831.35|1840.15|1830.85|2
1739466360000|2025-02-13 17:06:00|1841.65|1832.35|1842.65|1833.35|1842.65|1833.35|1841.65|1832.35|8
1739466370000|2025-02-13 17:06:10|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1842.65|1833.35|3
1739466400000|2025-02-13 17:06:40|1842.65|1833.35|1843.15|1833.85|1843.15|1833.85|1842.65|1833.35|2
1739466410000|2025-02-13 17:06:50|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|3
1739466420000|2025-02-13 17:07:00|1842.15|1832.85|1843.15|1833.85|1843.15|1833.85|1842.15|1832.85|3
1739466440000|2025-02-13 17:07:20|1844.15|1834.85|1845.15|1835.85|1845.15|1835.85|1844.15|1834.85|3
1739466450000|2025-02-13 17:07:30|1844.65|1835.35|1844.65|1835.35|1844.65|1835.35|1843.65|1834.35|5
1739466460000|2025-02-13 17:07:40|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1
1739466470000|2025-02-13 17:07:50|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1
1739466480000|2025-02-13 17:08:00|1843.15|1833.85|1843.65|1834.35|1843.65|1834.35|1843.15|1833.85|2
1739466490000|2025-02-13 17:08:10|1843.15|1833.85|1842.15|1832.85|1843.15|1833.85|1841.65|1832.35|7
1739466500000|2025-02-13 17:08:20|1841.65|1832.35|1843.15|1833.85|1843.15|1833.85|1841.65|1832.35|4
1739466510000|2025-02-13 17:08:30|1843.65|1834.35|1844.65|1835.35|1844.65|1835.35|1843.65|1834.35|2
1739466530000|2025-02-13 17:08:50|1843.65|1834.35|1844.65|1835.35|1845.15|1835.85|1843.65|1834.35|4
1739466540000|2025-02-13 17:09:00|1844.15|1834.85|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|2
1739466550000|2025-02-13 17:09:10|1844.15|1834.85|1845.15|1835.85|1845.15|1835.85|1844.15|1834.85|3
1739466560000|2025-02-13 17:09:20|1844.65|1835.35|1843.15|1833.85|1844.65|1835.35|1843.15|1833.85|4
1739466570000|2025-02-13 17:09:30|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739466590000|2025-02-13 17:09:50|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|2
1739466600000|2025-02-13 17:10:00|1843.15|1833.85|1843.15|1833.85|1844.15|1834.85|1842.65|1833.35|7
1739466610000|2025-02-13 17:10:10|1843.65|1834.35|1844.15|1834.85|1844.65|1835.35|1843.65|1834.35|6
1739466620000|2025-02-13 17:10:20|1844.65|1835.35|1844.65|1835.35|1844.65|1835.35|1844.15|1834.85|3
1739466630000|2025-02-13 17:10:30|1845.15|1835.85|1844.65|1835.35|1845.15|1835.85|1844.65|1835.35|2
1739466640000|2025-02-13 17:10:40|1844.15|1834.85|1845.15|1835.85|1845.15|1835.85|1844.15|1834.85|5
1739466650000|2025-02-13 17:10:50|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|2
1739466660000|2025-02-13 17:11:00|1844.65|1835.35|1843.15|1833.85|1845.15|1835.85|1843.15|1833.85|8
1739466670000|2025-02-13 17:11:10|1843.65|1834.35|1844.65|1835.35|1844.65|1835.35|1843.15|1833.85|5
1739466680000|2025-02-13 17:11:20|1844.15|1834.85|1843.15|1833.85|1844.15|1834.85|1843.15|1833.85|3
1739466690000|2025-02-13 17:11:30|1843.65|1834.35|1842.65|1833.35|1843.65|1834.35|1842.65|1833.35|6
1739466700000|2025-02-13 17:11:40|1842.15|1832.85|1840.65|1831.35|1842.65|1833.35|1840.65|1831.35|10
1739466710000|2025-02-13 17:11:50|1841.15|1831.85|1841.65|1832.35|1842.15|1832.85|1841.15|1831.85|6
1739466720000|2025-02-13 17:12:00|1842.15|1832.85|1845.15|1835.85|1845.15|1835.85|1842.15|1832.85|6
1739466780000|2025-02-13 17:13:00|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1
1739466790000|2025-02-13 17:13:10|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|2
1739466800000|2025-02-13 17:13:20|1846.65|1837.35|1846.15|1836.85|1847.15|1837.85|1846.15|1836.85|6
1739466810000|2025-02-13 17:13:30|1846.65|1837.35|1845.15|1835.85|1846.65|1837.35|1845.15|1835.85|5
1739466820000|2025-02-13 17:13:40|1844.65|1835.35|1844.15|1834.85|1844.65|1835.35|1844.15|1834.85|2
1739466830000|2025-02-13 17:13:50|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1843.15|1833.85|3
1739466840000|2025-02-13 17:14:00|1844.15|1834.85|1845.15|1835.85|1845.15|1835.85|1844.15|1834.85|3
1739466850000|2025-02-13 17:14:10|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.15|1834.85|4
1739466860000|2025-02-13 17:14:20|1845.65|1836.35|1845.15|1835.85|1845.65|1836.35|1845.15|1835.85|2
1739466870000|2025-02-13 17:14:30|1844.65|1835.35|1844.65|1835.35|1844.65|1835.35|1844.15|1834.85|3
1739466880000|2025-02-13 17:14:40|1845.15|1835.85|1843.15|1833.85|1845.15|1835.85|1843.15|1833.85|5
1739466890000|2025-02-13 17:14:50|1843.65|1834.35|1844.65|1835.35|1844.65|1835.35|1843.65|1834.35|3
1739466900000|2025-02-13 17:15:00|1844.15|1834.85|1846.65|1837.35|1846.65|1837.35|1844.15|1834.85|5
1739466910000|2025-02-13 17:15:10|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1846.65|1837.35|3
1739466920000|2025-02-13 17:15:20|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1
1739466930000|2025-02-13 17:15:30|1845.65|1836.35|1844.65|1835.35|1845.65|1836.35|1844.65|1835.35|7
1739466940000|2025-02-13 17:15:40|1844.15|1834.85|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|2
1739466950000|2025-02-13 17:15:50|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1
1739466960000|2025-02-13 17:16:00|1843.65|1834.35|1844.65|1835.35|1845.15|1835.85|1843.65|1834.35|5
1739466970000|2025-02-13 17:16:10|1844.15|1834.85|1845.15|1835.85|1845.65|1836.35|1844.15|1834.85|9
1739466980000|2025-02-13 17:16:20|1844.65|1835.35|1843.65|1834.35|1844.65|1835.35|1843.15|1833.85|5
1739466990000|2025-02-13 17:16:30|1844.15|1834.85|1843.65|1834.35|1844.15|1834.85|1843.15|1833.85|4
1739467000000|2025-02-13 17:16:40|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1841.65|1832.35|8
1739467010000|2025-02-13 17:16:50|1842.15|1832.85|1840.65|1831.35|1842.15|1832.85|1840.65|1831.35|8
1739467020000|2025-02-13 17:17:00|1840.15|1830.85|1839.15|1829.85|1840.65|1831.35|1839.15|1829.85|7
1739467030000|2025-02-13 17:17:10|1839.65|1830.35|1838.15|1828.85|1839.65|1830.35|1837.15|1827.85|8
1739467040000|2025-02-13 17:17:20|1839.15|1829.85|1838.65|1829.35|1839.15|1829.85|1837.15|1827.85|8
1739467050000|2025-02-13 17:17:30|1838.15|1828.85|1839.15|1829.85|1839.15|1829.85|1837.65|1828.35|7
1739467060000|2025-02-13 17:17:40|1839.65|1830.35|1839.15|1829.85|1839.65|1830.35|1839.15|1829.85|4
1739467070000|2025-02-13 17:17:50|1838.65|1829.35|1837.65|1828.35|1838.65|1829.35|1837.65|1828.35|3
1739467080000|2025-02-13 17:18:00|1838.15|1828.85|1837.65|1828.35|1838.65|1829.35|1837.65|1828.35|6
1739467090000|2025-02-13 17:18:10|1838.15|1828.85|1839.65|1830.35|1839.65|1830.35|1838.15|1828.85|6
1739467100000|2025-02-13 17:18:20|1840.15|1830.85|1840.15|1830.85|1840.65|1831.35|1839.15|1829.85|6
1739467110000|2025-02-13 17:18:30|1839.65|1830.35|1839.65|1830.35|1840.15|1830.85|1839.65|1830.35|3
1739467120000|2025-02-13 17:18:40|1840.15|1830.85|1840.65|1831.35|1840.65|1831.35|1840.15|1830.85|4
1739467130000|2025-02-13 17:18:50|1841.15|1831.85|1841.15|1831.85|1841.65|1832.35|1841.15|1831.85|5
1739467140000|2025-02-13 17:19:00|1841.65|1832.35|1839.65|1830.35|1841.65|1832.35|1839.65|1830.35|9
1739467150000|2025-02-13 17:19:10|1839.15|1829.85|1838.65|1829.35|1839.65|1830.35|1838.65|1829.35|4
1739467160000|2025-02-13 17:19:20|1838.15|1828.85|1837.65|1828.35|1838.15|1828.85|1837.65|1828.35|4
1739467170000|2025-02-13 17:19:30|1837.15|1827.85|1836.65|1827.35|1837.15|1827.85|1836.65|1827.35|2
1739467190000|2025-02-13 17:19:50|1836.15|1826.85|1836.65|1827.35|1837.15|1827.85|1836.15|1826.85|4
1739467200000|2025-02-13 17:20:00|1835.65|1826.35|1835.15|1825.85|1836.15|1826.85|1835.15|1825.85|4
1739467210000|2025-02-13 17:20:10|1834.65|1825.35|1834.65|1825.35|1834.65|1825.35|1834.15|1824.85|3
1739467220000|2025-02-13 17:20:20|1835.15|1825.85|1837.15|1827.85|1837.15|1827.85|1835.15|1825.85|4
1739467230000|2025-02-13 17:20:30|1837.65|1828.35|1837.65|1828.35|1837.65|1828.35|1836.65|1827.35|4
1739467240000|2025-02-13 17:20:40|1837.15|1827.85|1837.65|1828.35|1837.65|1828.35|1837.15|1827.85|2
1739467250000|2025-02-13 17:20:50|1837.15|1827.85|1837.65|1828.35|1837.65|1828.35|1837.15|1827.85|4
1739467260000|2025-02-13 17:21:00|1838.15|1828.85|1837.65|1828.35|1839.65|1830.35|1837.65|1828.35|7
1739467270000|2025-02-13 17:21:10|1837.15|1827.85|1837.65|1828.35|1837.65|1828.35|1837.15|1827.85|2
1739467280000|2025-02-13 17:21:20|1838.15|1828.85|1837.65|1828.35|1838.65|1829.35|1837.65|1828.35|4
1739467290000|2025-02-13 17:21:30|1838.15|1828.85|1837.65|1828.35|1838.15|1828.85|1837.65|1828.35|4
1739467310000|2025-02-13 17:21:50|1838.15|1828.85|1838.15|1828.85|1838.65|1829.35|1837.65|1828.35|5
1739467320000|2025-02-13 17:22:00|1837.65|1828.35|1837.65|1828.35|1837.65|1828.35|1837.15|1827.85|3
1739467330000|2025-02-13 17:22:10|1837.15|1827.85|1838.15|1828.85|1838.15|1828.85|1836.65|1827.35|6
1739467340000|2025-02-13 17:22:20|1837.65|1828.35|1838.65|1829.35|1838.65|1829.35|1837.65|1828.35|3
1739467350000|2025-02-13 17:22:30|1838.15|1828.85|1838.15|1828.85|1838.15|1828.85|1837.65|1828.35|3
1739467360000|2025-02-13 17:22:40|1838.65|1829.35|1837.65|1828.35|1838.65|1829.35|1837.65|1828.35|3
1739467370000|2025-02-13 17:22:50|1838.15|1828.85|1839.15|1829.85|1839.15|1829.85|1838.15|1828.85|3
1739467380000|2025-02-13 17:23:00|1838.65|1829.35|1839.15|1829.85|1839.65|1830.35|1838.65|1829.35|4
1739467390000|2025-02-13 17:23:10|1838.65|1829.35|1838.65|1829.35|1839.15|1829.85|1838.65|1829.35|3
1739467400000|2025-02-13 17:23:20|1838.15|1828.85|1837.15|1827.85|1838.15|1828.85|1837.15|1827.85|3
1739467410000|2025-02-13 17:23:30|1837.65|1828.35|1838.65|1829.35|1838.65|1829.35|1837.65|1828.35|5
1739467420000|2025-02-13 17:23:40|1838.15|1828.85|1838.65|1829.35|1838.65|1829.35|1838.15|1828.85|4
1739467430000|2025-02-13 17:23:50|1838.15|1828.85|1838.15|1828.85|1838.15|1828.85|1838.15|1828.85|1
1739467440000|2025-02-13 17:24:00|1838.65|1829.35|1838.15|1828.85|1838.65|1829.35|1838.15|1828.85|2
1739467460000|2025-02-13 17:24:20|1838.65|1829.35|1839.65|1830.35|1839.65|1830.35|1838.65|1829.35|5
1739467480000|2025-02-13 17:24:40|1840.15|1830.85|1840.65|1831.35|1840.65|1831.35|1840.15|1830.85|2
1739467490000|2025-02-13 17:24:50|1841.15|1831.85|1841.65|1832.35|1841.65|1832.35|1841.15|1831.85|2
1739467510000|2025-02-13 17:25:10|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1
1739467520000|2025-02-13 17:25:20|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|2
1739467530000|2025-02-13 17:25:30|1841.65|1832.35|1841.65|1832.35|1842.15|1832.85|1841.65|1832.35|5
1739467540000|2025-02-13 17:25:40|1842.15|1832.85|1843.15|1833.85|1843.15|1833.85|1842.15|1832.85|3
1739467550000|2025-02-13 17:25:50|1843.65|1834.35|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|3
1739467560000|2025-02-13 17:26:00|1843.15|1833.85|1845.15|1835.85|1845.15|1835.85|1843.15|1833.85|7
1739467570000|2025-02-13 17:26:10|1845.65|1836.35|1846.15|1836.85|1846.65|1837.35|1845.65|1836.35|4
1739467580000|2025-02-13 17:26:20|1845.65|1836.35|1846.15|1836.85|1846.15|1836.85|1845.65|1836.35|2
1739467590000|2025-02-13 17:26:30|1845.65|1836.35|1846.15|1836.85|1846.15|1836.85|1845.65|1836.35|2
1739467600000|2025-02-13 17:26:40|1846.65|1837.35|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|3
1739467610000|2025-02-13 17:26:50|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739467620000|2025-02-13 17:27:00|1846.65|1837.35|1846.15|1836.85|1847.15|1837.85|1846.15|1836.85|10
1739467630000|2025-02-13 17:27:10|1846.65|1837.35|1847.15|1837.85|1847.15|1837.85|1846.65|1837.35|2
1739467640000|2025-02-13 17:27:20|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.15|1836.85|5
1739467650000|2025-02-13 17:27:30|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739467660000|2025-02-13 17:27:40|1848.15|1838.85|1848.15|1838.85|1849.15|1839.85|1848.15|1838.85|5
1739467670000|2025-02-13 17:27:50|1848.65|1839.35|1847.65|1838.35|1848.65|1839.35|1846.65|1837.35|6
1739467680000|2025-02-13 17:28:00|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1
1739467690000|2025-02-13 17:28:10|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|2
1739467700000|2025-02-13 17:28:20|1846.15|1836.85|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|2
1739467730000|2025-02-13 17:28:50|1846.15|1836.85|1846.65|1837.35|1846.65|1837.35|1846.15|1836.85|2
1739467740000|2025-02-13 17:29:00|1846.15|1836.85|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|2
1739467750000|2025-02-13 17:29:10|1845.15|1835.85|1844.65|1835.35|1845.15|1835.85|1844.15|1834.85|6
1739467760000|2025-02-13 17:29:20|1845.15|1835.85|1845.65|1836.35|1845.65|1836.35|1845.15|1835.85|2
1739467770000|2025-02-13 17:29:30|1844.65|1835.35|1845.65|1836.35|1845.65|1836.35|1844.65|1835.35|3
1739467790000|2025-02-13 17:29:50|1846.15|1836.85|1846.15|1836.85|1846.15|1836.85|1846.15|1836.85|1
1739467800000|2025-02-13 17:30:00|1845.65|1836.35|1844.65|1835.35|1845.65|1836.35|1844.65|1835.35|7
1739467820000|2025-02-13 17:30:20|1844.15|1834.85|1844.15|1834.85|1844.65|1835.35|1843.65|1834.35|5
1739467830000|2025-02-13 17:30:30|1843.65|1834.35|1844.15|1834.85|1844.15|1834.85|1842.65|1833.35|4
1739467840000|2025-02-13 17:30:40|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1843.15|1833.85|5
1739467850000|2025-02-13 17:30:50|1843.15|1833.85|1843.65|1834.35|1843.65|1834.35|1843.15|1833.85|4
1739467860000|2025-02-13 17:31:00|1843.15|1833.85|1843.65|1834.35|1843.65|1834.35|1843.15|1833.85|2
1739467870000|2025-02-13 17:31:10|1844.65|1835.35|1845.65|1836.35|1845.65|1836.35|1844.65|1835.35|3
1739467880000|2025-02-13 17:31:20|1845.15|1835.85|1846.15|1836.85|1846.65|1837.35|1845.15|1835.85|4
1739467890000|2025-02-13 17:31:30|1846.65|1837.35|1846.15|1836.85|1846.65|1837.35|1846.15|1836.85|4
1739467900000|2025-02-13 17:31:40|1845.65|1836.35|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|3
1739467910000|2025-02-13 17:31:50|1846.15|1836.85|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|2
1739467920000|2025-02-13 17:32:00|1844.65|1835.35|1844.15|1834.85|1845.15|1835.85|1844.15|1834.85|4
1739467930000|2025-02-13 17:32:10|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1843.15|1833.85|3
1739467940000|2025-02-13 17:32:20|1843.15|1833.85|1841.65|1832.35|1843.15|1833.85|1841.65|1832.35|4
1739467950000|2025-02-13 17:32:30|1842.65|1833.35|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|3
1739467960000|2025-02-13 17:32:40|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|2
1739467970000|2025-02-13 17:32:50|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|2
1739467980000|2025-02-13 17:33:00|1843.15|1833.85|1844.65|1835.35|1844.65|1835.35|1843.15|1833.85|6
1739467990000|2025-02-13 17:33:10|1845.15|1835.85|1844.65|1835.35|1845.15|1835.85|1844.65|1835.35|2
1739468000000|2025-02-13 17:33:20|1844.15|1834.85|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|2
1739468010000|2025-02-13 17:33:30|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1
1739468020000|2025-02-13 17:33:40|1844.65|1835.35|1844.65|1835.35|1844.65|1835.35|1844.65|1835.35|1
1739468040000|2025-02-13 17:34:00|1845.15|1835.85|1845.65|1836.35|1845.65|1836.35|1845.15|1835.85|2
1739468050000|2025-02-13 17:34:10|1846.15|1836.85|1846.65|1837.35|1846.65|1837.35|1845.65|1836.35|5
1739468060000|2025-02-13 17:34:20|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|2
1739468070000|2025-02-13 17:34:30|1847.15|1837.85|1847.65|1838.35|1848.15|1838.85|1847.15|1837.85|4
1739468080000|2025-02-13 17:34:40|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|2
1739468100000|2025-02-13 17:35:00|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|2
1739468120000|2025-02-13 17:35:20|1846.15|1836.85|1846.65|1837.35|1846.65|1837.35|1845.65|1836.35|7
1739468130000|2025-02-13 17:35:30|1847.15|1837.85|1848.15|1838.85|1848.15|1838.85|1847.15|1837.85|3
1739468140000|2025-02-13 17:35:40|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1848.15|1838.85|3
1739468150000|2025-02-13 17:35:50|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739468160000|2025-02-13 17:36:00|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1
1739468170000|2025-02-13 17:36:10|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739468180000|2025-02-13 17:36:20|1850.65|1841.35|1848.65|1839.35|1851.15|1841.85|1848.65|1839.35|6
1739468190000|2025-02-13 17:36:30|1848.15|1838.85|1846.15|1836.85|1848.15|1838.85|1846.15|1836.85|7
1739468200000|2025-02-13 17:36:40|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1
1739468210000|2025-02-13 17:36:50|1846.15|1836.85|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|2
1739468220000|2025-02-13 17:37:00|1845.15|1835.85|1844.65|1835.35|1845.65|1836.35|1844.65|1835.35|4
1739468230000|2025-02-13 17:37:10|1845.15|1835.85|1846.65|1837.35|1846.65|1837.35|1845.15|1835.85|4
1739468240000|2025-02-13 17:37:20|1846.15|1836.85|1847.65|1838.35|1847.65|1838.35|1846.15|1836.85|4
1739468250000|2025-02-13 17:37:30|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|2
1739468260000|2025-02-13 17:37:40|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.15|1836.85|4
1739468270000|2025-02-13 17:37:50|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|2
1739468280000|2025-02-13 17:38:00|1846.15|1836.85|1846.65|1837.35|1846.65|1837.35|1846.15|1836.85|2
1739468290000|2025-02-13 17:38:10|1847.15|1837.85|1847.15|1837.85|1847.65|1838.35|1847.15|1837.85|3
1739468300000|2025-02-13 17:38:20|1846.65|1837.35|1846.15|1836.85|1846.65|1837.35|1846.15|1836.85|2
1739468310000|2025-02-13 17:38:30|1846.65|1837.35|1845.65|1836.35|1846.65|1837.35|1845.65|1836.35|3
1739468320000|2025-02-13 17:38:40|1845.15|1835.85|1845.15|1835.85|1845.65|1836.35|1845.15|1835.85|3
1739468330000|2025-02-13 17:38:50|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|2
1739468340000|2025-02-13 17:39:00|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1844.65|1835.35|5
1739468350000|2025-02-13 17:39:10|1846.15|1836.85|1846.15|1836.85|1846.15|1836.85|1845.65|1836.35|3
1739468360000|2025-02-13 17:39:20|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.15|1836.85|3
1739468380000|2025-02-13 17:39:40|1846.15|1836.85|1846.65|1837.35|1846.65|1837.35|1846.15|1836.85|2
1739468390000|2025-02-13 17:39:50|1846.15|1836.85|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|2
1739468400000|2025-02-13 17:40:00|1846.15|1836.85|1847.15|1837.85|1847.15|1837.85|1846.15|1836.85|3
1739468410000|2025-02-13 17:40:10|1847.65|1838.35|1845.65|1836.35|1847.65|1838.35|1845.65|1836.35|9
1739468420000|2025-02-13 17:40:20|1846.15|1836.85|1846.65|1837.35|1846.65|1837.35|1846.15|1836.85|2
1739468430000|2025-02-13 17:40:30|1846.15|1836.85|1846.15|1836.85|1846.15|1836.85|1845.65|1836.35|3
1739468440000|2025-02-13 17:40:40|1845.65|1836.35|1844.65|1835.35|1845.65|1836.35|1844.15|1834.85|5
1739468450000|2025-02-13 17:40:50|1845.15|1835.85|1845.65|1836.35|1846.15|1836.85|1845.15|1835.85|4
1739468460000|2025-02-13 17:41:00|1845.15|1835.85|1845.65|1836.35|1845.65|1836.35|1845.15|1835.85|2
1739468470000|2025-02-13 17:41:10|1846.15|1836.85|1847.15|1837.85|1847.15|1837.85|1846.15|1836.85|5
1739468480000|2025-02-13 17:41:20|1847.65|1838.35|1847.15|1837.85|1847.65|1838.35|1847.15|1837.85|2
1739468490000|2025-02-13 17:41:30|1847.65|1838.35|1847.15|1837.85|1847.65|1838.35|1847.15|1837.85|2
1739468500000|2025-02-13 17:41:40|1846.65|1837.35|1845.65|1836.35|1846.65|1837.35|1845.65|1836.35|5
1739468510000|2025-02-13 17:41:50|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1
1739468520000|2025-02-13 17:42:00|1844.65|1835.35|1843.15|1833.85|1844.65|1835.35|1843.15|1833.85|6
1739468530000|2025-02-13 17:42:10|1843.65|1834.35|1844.15|1834.85|1844.65|1835.35|1843.65|1834.35|9
1739468540000|2025-02-13 17:42:20|1844.65|1835.35|1844.65|1835.35|1844.65|1835.35|1844.15|1834.85|3
1739468550000|2025-02-13 17:42:30|1845.15|1835.85|1844.65|1835.35|1845.15|1835.85|1844.65|1835.35|2
1739468560000|2025-02-13 17:42:40|1845.15|1835.85|1844.65|1835.35|1845.15|1835.85|1844.65|1835.35|2
1739468570000|2025-02-13 17:42:50|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1
1739468580000|2025-02-13 17:43:00|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1844.65|1835.35|4
1739468590000|2025-02-13 17:43:10|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|5
1739468610000|2025-02-13 17:43:30|1844.65|1835.35|1844.65|1835.35|1844.65|1835.35|1844.65|1835.35|1
1739468630000|2025-02-13 17:43:50|1844.15|1834.85|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|2
1739468640000|2025-02-13 17:44:00|1844.15|1834.85|1844.65|1835.35|1844.65|1835.35|1843.65|1834.35|4
1739468650000|2025-02-13 17:44:10|1844.15|1834.85|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|6
1739468660000|2025-02-13 17:44:20|1844.15|1834.85|1844.65|1835.35|1845.15|1835.85|1844.15|1834.85|4
1739468670000|2025-02-13 17:44:30|1845.15|1835.85|1845.65|1836.35|1845.65|1836.35|1845.15|1835.85|2
1739468680000|2025-02-13 17:44:40|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1
1739468690000|2025-02-13 17:44:50|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|4
1739468700000|2025-02-13 17:45:00|1844.65|1835.35|1844.15|1834.85|1845.15|1835.85|1844.15|1834.85|6
1739468710000|2025-02-13 17:45:10|1844.65|1835.35|1846.15|1836.85|1846.65|1837.35|1844.65|1835.35|10
1739468720000|2025-02-13 17:45:20|1845.65|1836.35|1844.65|1835.35|1846.15|1836.85|1844.15|1834.85|9
1739468730000|2025-02-13 17:45:30|1844.15|1834.85|1844.65|1835.35|1844.65|1835.35|1844.15|1834.85|2
1739468740000|2025-02-13 17:45:40|1844.15|1834.85|1844.65|1835.35|1844.65|1835.35|1844.15|1834.85|2
1739468750000|2025-02-13 17:45:50|1845.15|1835.85|1846.65|1837.35|1846.65|1837.35|1845.15|1835.85|8
1739468760000|2025-02-13 17:46:00|1846.15|1836.85|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|4
1739468770000|2025-02-13 17:46:10|1846.15|1836.85|1846.65|1837.35|1846.65|1837.35|1845.15|1835.85|12
1739468780000|2025-02-13 17:46:20|1846.15|1836.85|1846.65|1837.35|1846.65|1837.35|1845.15|1835.85|8
1739468790000|2025-02-13 17:46:30|1847.15|1837.85|1846.15|1836.85|1847.15|1837.85|1846.15|1836.85|3
1739468800000|2025-02-13 17:46:40|1845.65|1836.35|1844.65|1835.35|1845.65|1836.35|1844.65|1835.35|5
1739468810000|2025-02-13 17:46:50|1845.15|1835.85|1845.65|1836.35|1845.65|1836.35|1845.15|1835.85|2
1739468820000|2025-02-13 17:47:00|1846.15|1836.85|1845.65|1836.35|1846.65|1837.35|1845.65|1836.35|7
1739468830000|2025-02-13 17:47:10|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1
1739468840000|2025-02-13 17:47:20|1844.65|1835.35|1844.65|1835.35|1844.65|1835.35|1844.65|1835.35|1
1739468850000|2025-02-13 17:47:30|1844.15|1834.85|1844.15|1834.85|1844.65|1835.35|1843.15|1833.85|11
1739468860000|2025-02-13 17:47:40|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.15|1834.85|8
1739468870000|2025-02-13 17:47:50|1845.65|1836.35|1845.15|1835.85|1846.15|1836.85|1845.15|1835.85|4
1739468880000|2025-02-13 17:48:00|1844.65|1835.35|1844.15|1834.85|1845.15|1835.85|1844.15|1834.85|6
1739468890000|2025-02-13 17:48:10|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|6
1739468900000|2025-02-13 17:48:20|1844.15|1834.85|1844.15|1834.85|1844.65|1835.35|1843.65|1834.35|9
1739468910000|2025-02-13 17:48:30|1843.65|1834.35|1844.65|1835.35|1844.65|1835.35|1843.65|1834.35|3
1739468920000|2025-02-13 17:48:40|1844.15|1834.85|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|2
1739468930000|2025-02-13 17:48:50|1843.15|1833.85|1843.65|1834.35|1844.15|1834.85|1843.15|1833.85|4
1739468940000|2025-02-13 17:49:00|1844.15|1834.85|1845.15|1835.85|1845.65|1836.35|1844.15|1834.85|11
1739468950000|2025-02-13 17:49:10|1845.65|1836.35|1844.65|1835.35|1845.65|1836.35|1844.15|1834.85|7
1739468960000|2025-02-13 17:49:20|1845.15|1835.85|1850.65|1841.35|1850.65|1841.35|1845.15|1835.85|10
1739468970000|2025-02-13 17:49:30|1850.15|1840.85|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|6
1739468980000|2025-02-13 17:49:40|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739469000000|2025-02-13 17:50:00|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|5
1739469010000|2025-02-13 17:50:10|1850.15|1840.85|1848.65|1839.35|1850.15|1840.85|1848.65|1839.35|4
1739469030000|2025-02-13 17:50:30|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739469060000|2025-02-13 17:51:00|1847.65|1838.35|1848.65|1839.35|1848.65|1839.35|1847.65|1838.35|5
1739469070000|2025-02-13 17:51:10|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|2
1739469080000|2025-02-13 17:51:20|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|2
1739469090000|2025-02-13 17:51:30|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|4
1739469100000|2025-02-13 17:51:40|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|2
1739469110000|2025-02-13 17:51:50|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|2
1739469120000|2025-02-13 17:52:00|1848.15|1838.85|1848.65|1839.35|1848.65|1839.35|1848.15|1838.85|4
1739469130000|2025-02-13 17:52:10|1848.15|1838.85|1847.15|1837.85|1848.15|1838.85|1847.15|1837.85|5
1739469140000|2025-02-13 17:52:20|1846.65|1837.35|1846.15|1836.85|1846.65|1837.35|1846.15|1836.85|2
1739469150000|2025-02-13 17:52:30|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1
1739469160000|2025-02-13 17:52:40|1845.15|1835.85|1845.65|1836.35|1845.65|1836.35|1845.15|1835.85|2
1739469170000|2025-02-13 17:52:50|1846.15|1836.85|1846.15|1836.85|1846.15|1836.85|1846.15|1836.85|1
1739469180000|2025-02-13 17:53:00|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1845.15|1835.85|3
1739469190000|2025-02-13 17:53:10|1845.15|1835.85|1844.15|1834.85|1845.15|1835.85|1844.15|1834.85|3
1739469200000|2025-02-13 17:53:20|1843.65|1834.35|1844.15|1834.85|1844.15|1834.85|1842.65|1833.35|5
1739469210000|2025-02-13 17:53:30|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1
1739469220000|2025-02-13 17:53:40|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1843.65|1834.35|3
1739469230000|2025-02-13 17:53:50|1844.65|1835.35|1843.65|1834.35|1844.65|1835.35|1843.15|1833.85|5
1739469240000|2025-02-13 17:54:00|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1842.15|1832.85|6
1739469250000|2025-02-13 17:54:10|1843.65|1834.35|1842.15|1832.85|1843.65|1834.35|1842.15|1832.85|4
1739469260000|2025-02-13 17:54:20|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739469270000|2025-02-13 17:54:30|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|2
1739469280000|2025-02-13 17:54:40|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1
1739469300000|2025-02-13 17:55:00|1842.65|1833.35|1841.65|1832.35|1842.65|1833.35|1841.65|1832.35|3
1739469310000|2025-02-13 17:55:10|1842.15|1832.85|1842.65|1833.35|1842.65|1833.35|1841.65|1832.35|4
1739469320000|2025-02-13 17:55:20|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|2
1739469330000|2025-02-13 17:55:30|1842.15|1832.85|1841.65|1832.35|1842.15|1832.85|1841.65|1832.35|2
1739469340000|2025-02-13 17:55:40|1842.15|1832.85|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|2
1739469350000|2025-02-13 17:55:50|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1
1739469360000|2025-02-13 17:56:00|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739469370000|2025-02-13 17:56:10|1842.15|1832.85|1842.15|1832.85|1842.65|1833.35|1841.65|1832.35|5
1739469380000|2025-02-13 17:56:20|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739469390000|2025-02-13 17:56:30|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|2
1739469400000|2025-02-13 17:56:40|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1841.65|1832.35|3
1739469410000|2025-02-13 17:56:50|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739469420000|2025-02-13 17:57:00|1841.65|1832.35|1839.65|1830.35|1841.65|1832.35|1839.65|1830.35|5
1739469430000|2025-02-13 17:57:10|1839.15|1829.85|1838.65|1829.35|1839.15|1829.85|1838.15|1828.85|6
1739469440000|2025-02-13 17:57:20|1839.15|1829.85|1838.65|1829.35|1839.15|1829.85|1838.65|1829.35|2
1739469460000|2025-02-13 17:57:40|1837.65|1828.35|1838.15|1828.85|1838.15|1828.85|1837.15|1827.85|4
1739469470000|2025-02-13 17:57:50|1838.65|1829.35|1838.15|1828.85|1838.65|1829.35|1838.15|1828.85|2
1739469480000|2025-02-13 17:58:00|1838.65|1829.35|1838.15|1828.85|1839.15|1829.85|1838.15|1828.85|4
1739469500000|2025-02-13 17:58:20|1837.65|1828.35|1836.65|1827.35|1837.65|1828.35|1836.65|1827.35|5
1739469510000|2025-02-13 17:58:30|1836.15|1826.85|1836.65|1827.35|1836.65|1827.35|1836.15|1826.85|4
1739469520000|2025-02-13 17:58:40|1837.15|1827.85|1836.65|1827.35|1837.15|1827.85|1836.65|1827.35|4
1739469530000|2025-02-13 17:58:50|1837.15|1827.85|1836.65|1827.35|1837.15|1827.85|1836.65|1827.35|2
1739469540000|2025-02-13 17:59:00|1837.15|1827.85|1837.65|1828.35|1837.65|1828.35|1837.15|1827.85|2
1739469570000|2025-02-13 17:59:30|1837.15|1827.85|1837.15|1827.85|1837.15|1827.85|1837.15|1827.85|1
1739469580000|2025-02-13 17:59:40|1837.65|1828.35|1838.15|1828.85|1838.15|1828.85|1837.65|1828.35|4
1739469590000|2025-02-13 17:59:50|1837.65|1828.35|1837.65|1828.35|1837.65|1828.35|1837.65|1828.35|1
1739469600000|2025-02-13 18:00:00|1838.15|1828.85|1836.15|1826.85|1838.15|1828.85|1835.65|1826.35|9
1739469610000|2025-02-13 18:00:10|1835.65|1826.35|1837.15|1827.85|1837.15|1827.85|1835.15|1825.85|8
1739469620000|2025-02-13 18:00:20|1837.65|1828.35|1837.65|1828.35|1838.15|1828.85|1837.15|1827.85|7
1739469630000|2025-02-13 18:00:30|1836.65|1827.35|1836.65|1827.35|1838.15|1828.85|1836.65|1827.35|6
1739469640000|2025-02-13 18:00:40|1837.15|1827.85|1837.65|1828.35|1837.65|1828.35|1837.15|1827.85|2
1739469650000|2025-02-13 18:00:50|1838.15|1828.85|1838.15|1828.85|1838.15|1828.85|1838.15|1828.85|1
1739469660000|2025-02-13 18:01:00|1838.65|1829.35|1838.15|1828.85|1838.65|1829.35|1838.15|1828.85|2
1739469670000|2025-02-13 18:01:10|1838.65|1829.35|1838.15|1828.85|1838.65|1829.35|1838.15|1828.85|6
1739469680000|2025-02-13 18:01:20|1838.65|1829.35|1839.15|1829.85|1840.15|1830.85|1838.65|1829.35|5
1739469690000|2025-02-13 18:01:30|1838.65|1829.35|1839.15|1829.85|1839.15|1829.85|1838.15|1828.85|4
1739469700000|2025-02-13 18:01:40|1838.65|1829.35|1839.15|1829.85|1839.15|1829.85|1838.65|1829.35|2
1739469710000|2025-02-13 18:01:50|1839.65|1830.35|1840.65|1831.35|1840.65|1831.35|1839.65|1830.35|3
1739469720000|2025-02-13 18:02:00|1841.15|1831.85|1839.65|1830.35|1841.15|1831.85|1839.65|1830.35|6
1739469730000|2025-02-13 18:02:10|1839.15|1829.85|1838.15|1828.85|1839.15|1829.85|1838.15|1828.85|3
1739469740000|2025-02-13 18:02:20|1838.65|1829.35|1837.65|1828.35|1838.65|1829.35|1837.65|1828.35|3
1739469750000|2025-02-13 18:02:30|1838.15|1828.85|1839.65|1830.35|1839.65|1830.35|1838.15|1828.85|6
1739469760000|2025-02-13 18:02:40|1839.15|1829.85|1838.65|1829.35|1839.65|1830.35|1838.65|1829.35|4
1739469770000|2025-02-13 18:02:50|1839.15|1829.85|1839.65|1830.35|1839.65|1830.35|1838.65|1829.35|6
1739469780000|2025-02-13 18:03:00|1839.15|1829.85|1836.65|1827.35|1839.15|1829.85|1836.65|1827.35|4
1739469790000|2025-02-13 18:03:10|1837.15|1827.85|1835.15|1825.85|1837.15|1827.85|1835.15|1825.85|9
1739469800000|2025-02-13 18:03:20|1833.65|1824.35|1833.65|1824.35|1833.65|1824.35|1833.65|1824.35|1
1739469810000|2025-02-13 18:03:30|1834.15|1824.85|1834.65|1825.35|1834.65|1825.35|1833.65|1824.35|4
1739469820000|2025-02-13 18:03:40|1834.15|1824.85|1834.15|1824.85|1834.15|1824.85|1834.15|1824.85|1
1739469840000|2025-02-13 18:04:00|1833.65|1824.35|1832.65|1823.35|1834.15|1824.85|1832.65|1823.35|7
1739469850000|2025-02-13 18:04:10|1832.15|1822.85|1831.15|1821.85|1832.15|1822.85|1831.15|1821.85|7
1739469860000|2025-02-13 18:04:20|1831.65|1822.35|1831.65|1822.35|1832.15|1822.85|1831.15|1821.85|5
1739469870000|2025-02-13 18:04:30|1831.15|1821.85|1831.15|1821.85|1831.15|1821.85|1831.15|1821.85|1
1739469890000|2025-02-13 18:04:50|1831.65|1822.35|1833.15|1823.85|1833.15|1823.85|1831.65|1822.35|4
1739469900000|2025-02-13 18:05:00|1832.65|1823.35|1833.15|1823.85|1833.15|1823.85|1832.65|1823.35|4
1739469910000|2025-02-13 18:05:10|1832.65|1823.35|1832.65|1823.35|1833.15|1823.85|1832.15|1822.85|5
1739469920000|2025-02-13 18:05:20|1833.15|1823.85|1833.65|1824.35|1833.65|1824.35|1832.65|1823.35|5
1739469930000|2025-02-13 18:05:30|1834.15|1824.85|1834.15|1824.85|1834.15|1824.85|1833.65|1824.35|3
1739469940000|2025-02-13 18:05:40|1833.65|1824.35|1833.65|1824.35|1833.65|1824.35|1833.65|1824.35|1
1739469950000|2025-02-13 18:05:50|1834.15|1824.85|1833.65|1824.35|1834.15|1824.85|1833.65|1824.35|2
1739469960000|2025-02-13 18:06:00|1834.15|1824.85|1833.65|1824.35|1834.65|1825.35|1833.65|1824.35|4
1739469970000|2025-02-13 18:06:10|1833.15|1823.85|1831.65|1822.35|1833.15|1823.85|1831.65|1822.35|4
1739469980000|2025-02-13 18:06:20|1831.15|1821.85|1831.15|1821.85|1831.15|1821.85|1831.15|1821.85|1
1739470000000|2025-02-13 18:06:40|1829.65|1820.35|1830.65|1821.35|1831.15|1821.85|1829.65|1820.35|4
1739470010000|2025-02-13 18:06:50|1830.15|1820.85|1830.65|1821.35|1830.65|1821.35|1830.15|1820.85|2
1739470020000|2025-02-13 18:07:00|1830.15|1820.85|1830.65|1821.35|1831.15|1821.85|1829.65|1820.35|5
1739470030000|2025-02-13 18:07:10|1831.15|1821.85|1831.65|1822.35|1831.65|1822.35|1831.15|1821.85|2
1739470040000|2025-02-13 18:07:20|1832.15|1822.85|1831.15|1821.85|1832.65|1823.35|1831.15|1821.85|5
1739470050000|2025-02-13 18:07:30|1830.65|1821.35|1832.15|1822.85|1832.65|1823.35|1830.65|1821.35|6
1739470060000|2025-02-13 18:07:40|1832.65|1823.35|1832.65|1823.35|1832.65|1823.35|1832.65|1823.35|1
1739470070000|2025-02-13 18:07:50|1833.15|1823.85|1831.65|1822.35|1833.15|1823.85|1831.65|1822.35|3
1739470080000|2025-02-13 18:08:00|1832.15|1822.85|1831.65|1822.35|1832.65|1823.35|1831.65|1822.35|4
1739470090000|2025-02-13 18:08:10|1831.15|1821.85|1830.65|1821.35|1831.65|1822.35|1830.65|1821.35|6
1739470100000|2025-02-13 18:08:20|1830.15|1820.85|1827.65|1818.35|1830.15|1820.85|1827.15|1817.85|7
1739470110000|2025-02-13 18:08:30|1828.15|1818.85|1828.65|1819.35|1829.15|1819.85|1828.15|1818.85|4
1739470120000|2025-02-13 18:08:40|1828.15|1818.85|1828.65|1819.35|1828.65|1819.35|1828.15|1818.85|2
1739470130000|2025-02-13 18:08:50|1828.15|1818.85|1828.65|1819.35|1829.15|1819.85|1827.65|1818.35|6
1739470140000|2025-02-13 18:09:00|1829.15|1819.85|1830.15|1820.85|1830.65|1821.35|1828.65|1819.35|9
1739470150000|2025-02-13 18:09:10|1830.65|1821.35|1831.15|1821.85|1831.15|1821.85|1829.65|1820.35|6
1739470160000|2025-02-13 18:09:20|1831.65|1822.35|1831.65|1822.35|1832.65|1823.35|1831.65|1822.35|5
1739470170000|2025-02-13 18:09:30|1832.15|1822.85|1831.65|1822.35|1832.15|1822.85|1831.65|1822.35|4
1739470180000|2025-02-13 18:09:40|1832.15|1822.85|1831.65|1822.35|1832.15|1822.85|1831.65|1822.35|2
1739470190000|2025-02-13 18:09:50|1831.15|1821.85|1831.65|1822.35|1831.65|1822.35|1831.15|1821.85|2
1739470200000|2025-02-13 18:10:00|1831.15|1821.85|1830.65|1821.35|1831.15|1821.85|1830.65|1821.35|2
1739470210000|2025-02-13 18:10:10|1831.15|1821.85|1830.15|1820.85|1831.15|1821.85|1830.15|1820.85|5
1739470220000|2025-02-13 18:10:20|1830.65|1821.35|1831.15|1821.85|1831.15|1821.85|1830.65|1821.35|2
1739470230000|2025-02-13 18:10:30|1831.65|1822.35|1831.15|1821.85|1831.65|1822.35|1830.65|1821.35|4
1739470240000|2025-02-13 18:10:40|1830.65|1821.35|1832.65|1823.35|1832.65|1823.35|1830.65|1821.35|4
1739470250000|2025-02-13 18:10:50|1832.15|1822.85|1832.15|1822.85|1832.15|1822.85|1831.65|1822.35|3
1739470260000|2025-02-13 18:11:00|1831.65|1822.35|1831.65|1822.35|1832.15|1822.85|1831.65|1822.35|5
1739470270000|2025-02-13 18:11:10|1832.15|1822.85|1832.15|1822.85|1832.15|1822.85|1831.65|1822.35|9
1739470280000|2025-02-13 18:11:20|1832.65|1823.35|1832.15|1822.85|1832.65|1823.35|1831.65|1822.35|4
1739470290000|2025-02-13 18:11:30|1831.65|1822.35|1832.15|1822.85|1832.15|1822.85|1831.65|1822.35|2
1739470300000|2025-02-13 18:11:40|1831.65|1822.35|1831.65|1822.35|1831.65|1822.35|1831.65|1822.35|1
1739470310000|2025-02-13 18:11:50|1830.65|1821.35|1831.15|1821.85|1831.65|1822.35|1830.15|1820.85|6
1739470320000|2025-02-13 18:12:00|1830.65|1821.35|1831.15|1821.85|1831.15|1821.85|1830.65|1821.35|2
1739470330000|2025-02-13 18:12:10|1831.65|1822.35|1831.65|1822.35|1831.65|1822.35|1831.65|1822.35|1
1739470340000|2025-02-13 18:12:20|1831.15|1821.85|1832.15|1822.85|1832.15|1822.85|1831.15|1821.85|3
1739470350000|2025-02-13 18:12:30|1831.65|1822.35|1832.15|1822.85|1832.15|1822.85|1831.65|1822.35|2
1739470360000|2025-02-13 18:12:40|1832.65|1823.35|1832.65|1823.35|1833.15|1823.85|1832.65|1823.35|3
1739470370000|2025-02-13 18:12:50|1832.15|1822.85|1832.65|1823.35|1832.65|1823.35|1832.15|1822.85|2
1739470380000|2025-02-13 18:13:00|1832.15|1822.85|1832.15|1822.85|1832.65|1823.35|1832.15|1822.85|3
1739470390000|2025-02-13 18:13:10|1832.65|1823.35|1833.65|1824.35|1833.65|1824.35|1832.65|1823.35|3
1739470400000|2025-02-13 18:13:20|1834.15|1824.85|1833.65|1824.35|1834.15|1824.85|1833.15|1823.85|6
1739470410000|2025-02-13 18:13:30|1833.15|1823.85|1832.15|1822.85|1833.65|1824.35|1832.15|1822.85|5
1739470420000|2025-02-13 18:13:40|1832.65|1823.35|1832.65|1823.35|1832.65|1823.35|1832.65|1823.35|1
1739470440000|2025-02-13 18:14:00|1832.15|1822.85|1833.15|1823.85|1833.15|1823.85|1831.65|1822.35|5
1739470450000|2025-02-13 18:14:10|1833.65|1824.35|1833.65|1824.35|1833.65|1824.35|1833.65|1824.35|1
1739470460000|2025-02-13 18:14:20|1833.15|1823.85|1832.65|1823.35|1833.65|1824.35|1832.65|1823.35|4
1739470480000|2025-02-13 18:14:40|1832.15|1822.85|1832.65|1823.35|1832.65|1823.35|1832.15|1822.85|2
1739470490000|2025-02-13 18:14:50|1833.15|1823.85|1833.15|1823.85|1833.15|1823.85|1832.65|1823.35|3
1739470500000|2025-02-13 18:15:00|1833.65|1824.35|1834.65|1825.35|1835.15|1825.85|1833.65|1824.35|7
1739470510000|2025-02-13 18:15:10|1834.15|1824.85|1836.65|1827.35|1836.65|1827.35|1834.15|1824.85|8
1739470520000|2025-02-13 18:15:20|1836.15|1826.85|1835.65|1826.35|1836.15|1826.85|1835.15|1825.85|9
1739470530000|2025-02-13 18:15:30|1835.15|1825.85|1834.65|1825.35|1835.15|1825.85|1834.65|1825.35|4
1739470540000|2025-02-13 18:15:40|1835.15|1825.85|1835.15|1825.85|1835.65|1826.35|1835.15|1825.85|3
1739470550000|2025-02-13 18:15:50|1834.65|1825.35|1834.65|1825.35|1835.15|1825.85|1834.15|1824.85|5
1739470560000|2025-02-13 18:16:00|1835.15|1825.85|1835.65|1826.35|1835.65|1826.35|1834.65|1825.35|6
1739470570000|2025-02-13 18:16:10|1835.15|1825.85|1835.15|1825.85|1835.15|1825.85|1834.65|1825.35|5
1739470580000|2025-02-13 18:16:20|1835.65|1826.35|1836.15|1826.85|1836.15|1826.85|1835.65|1826.35|2
1739470590000|2025-02-13 18:16:30|1835.65|1826.35|1837.15|1827.85|1837.15|1827.85|1835.65|1826.35|4
1739470600000|2025-02-13 18:16:40|1836.65|1827.35|1836.65|1827.35|1836.65|1827.35|1836.65|1827.35|1
1739470610000|2025-02-13 18:16:50|1837.15|1827.85|1837.15|1827.85|1837.15|1827.85|1837.15|1827.85|1
1739470620000|2025-02-13 18:17:00|1836.65|1827.35|1837.65|1828.35|1837.65|1828.35|1836.15|1826.85|7
1739470630000|2025-02-13 18:17:10|1838.15|1828.85|1837.65|1828.35|1838.15|1828.85|1837.65|1828.35|4
1739470640000|2025-02-13 18:17:20|1838.15|1828.85|1838.15|1828.85|1838.65|1829.35|1838.15|1828.85|3
1739470650000|2025-02-13 18:17:30|1837.65|1828.35|1838.15|1828.85|1838.15|1828.85|1837.65|1828.35|2
1739470660000|2025-02-13 18:17:40|1838.65|1829.35|1838.65|1829.35|1838.65|1829.35|1838.65|1829.35|1
1739470670000|2025-02-13 18:17:50|1838.15|1828.85|1837.65|1828.35|1838.15|1828.85|1837.65|1828.35|2
1739470680000|2025-02-13 18:18:00|1838.15|1828.85|1836.65|1827.35|1838.15|1828.85|1836.65|1827.35|4
1739470690000|2025-02-13 18:18:10|1837.15|1827.85|1837.65|1828.35|1837.65|1828.35|1837.15|1827.85|2
1739470700000|2025-02-13 18:18:20|1837.15|1827.85|1837.15|1827.85|1837.15|1827.85|1837.15|1827.85|1
1739470710000|2025-02-13 18:18:30|1837.65|1828.35|1836.65|1827.35|1837.65|1828.35|1836.65|1827.35|7
1739470720000|2025-02-13 18:18:40|1837.15|1827.85|1837.15|1827.85|1837.15|1827.85|1837.15|1827.85|1
1739470730000|2025-02-13 18:18:50|1836.65|1827.35|1836.65|1827.35|1836.65|1827.35|1836.65|1827.35|1
1739470740000|2025-02-13 18:19:00|1836.15|1826.85|1832.15|1822.85|1836.15|1826.85|1832.15|1822.85|9
1739470750000|2025-02-13 18:19:10|1832.65|1823.35|1830.65|1821.35|1833.15|1823.85|1830.65|1821.35|9
1739470760000|2025-02-13 18:19:20|1830.15|1820.85|1831.15|1821.85|1831.15|1821.85|1829.65|1820.35|7
1739470770000|2025-02-13 18:19:30|1830.65|1821.35|1830.15|1820.85|1830.65|1821.35|1829.65|1820.35|4
1739470780000|2025-02-13 18:19:40|1829.65|1820.35|1830.15|1820.85|1830.15|1820.85|1829.65|1820.35|4
1739470790000|2025-02-13 18:19:50|1830.65|1821.35|1831.65|1822.35|1831.65|1822.35|1830.65|1821.35|3
1739470800000|2025-02-13 18:20:00|1831.15|1821.85|1832.65|1823.35|1832.65|1823.35|1830.65|1821.35|9
1739470810000|2025-02-13 18:20:10|1833.15|1823.85|1836.15|1826.85|1836.15|1826.85|1833.15|1823.85|9
1739470820000|2025-02-13 18:20:20|1836.65|1827.35|1837.65|1828.35|1837.65|1828.35|1836.65|1827.35|2
1739470830000|2025-02-13 18:20:30|1838.65|1829.35|1839.65|1830.35|1839.65|1830.35|1837.65|1828.35|6
1739470840000|2025-02-13 18:20:40|1840.15|1830.85|1840.15|1830.85|1840.15|1830.85|1840.15|1830.85|1
1739470850000|2025-02-13 18:20:50|1839.65|1830.35|1839.65|1830.35|1840.15|1830.85|1839.65|1830.35|5
1739470860000|2025-02-13 18:21:00|1840.15|1830.85|1840.65|1831.35|1840.65|1831.35|1840.15|1830.85|2
1739470870000|2025-02-13 18:21:10|1841.15|1831.85|1840.65|1831.35|1841.65|1832.35|1840.65|1831.35|4
1739470880000|2025-02-13 18:21:20|1840.15|1830.85|1839.65|1830.35|1840.15|1830.85|1839.65|1830.35|2
1739470890000|2025-02-13 18:21:30|1840.15|1830.85|1841.15|1831.85|1841.15|1831.85|1840.15|1830.85|5
1739470900000|2025-02-13 18:21:40|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|2
1739470910000|2025-02-13 18:21:50|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1
1739470920000|2025-02-13 18:22:00|1841.65|1832.35|1841.65|1832.35|1842.15|1832.85|1841.65|1832.35|5
1739470930000|2025-02-13 18:22:10|1841.15|1831.85|1840.65|1831.35|1841.15|1831.85|1840.65|1831.35|2
1739470940000|2025-02-13 18:22:20|1840.15|1830.85|1840.65|1831.35|1840.65|1831.35|1840.15|1830.85|2
1739470970000|2025-02-13 18:22:50|1841.15|1831.85|1840.65|1831.35|1841.15|1831.85|1840.65|1831.35|2
1739470980000|2025-02-13 18:23:00|1840.15|1830.85|1838.65|1829.35|1840.15|1830.85|1838.65|1829.35|4
1739471000000|2025-02-13 18:23:20|1839.15|1829.85|1840.65|1831.35|1841.15|1831.85|1839.15|1829.85|5
1739471010000|2025-02-13 18:23:30|1841.15|1831.85|1841.65|1832.35|1841.65|1832.35|1840.65|1831.35|4
1739471020000|2025-02-13 18:23:40|1841.15|1831.85|1841.65|1832.35|1841.65|1832.35|1841.15|1831.85|2
1739471040000|2025-02-13 18:24:00|1841.15|1831.85|1841.65|1832.35|1841.65|1832.35|1840.15|1830.85|6
1739471050000|2025-02-13 18:24:10|1842.15|1832.85|1843.15|1833.85|1843.15|1833.85|1841.65|1832.35|5
1739471060000|2025-02-13 18:24:20|1842.65|1833.35|1841.65|1832.35|1842.65|1833.35|1841.65|1832.35|3
1739471100000|2025-02-13 18:25:00|1842.15|1832.85|1842.65|1833.35|1843.15|1833.85|1842.15|1832.85|3
1739471110000|2025-02-13 18:25:10|1842.15|1832.85|1841.65|1832.35|1842.15|1832.85|1841.65|1832.35|2
1739471120000|2025-02-13 18:25:20|1842.15|1832.85|1841.65|1832.35|1842.15|1832.85|1841.65|1832.35|2
1739471130000|2025-02-13 18:25:30|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|3
1739471150000|2025-02-13 18:25:50|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1840.65|1831.35|1
1739471160000|2025-02-13 18:26:00|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1
1739471170000|2025-02-13 18:26:10|1841.65|1832.35|1842.65|1833.35|1842.65|1833.35|1841.65|1832.35|3
1739471180000|2025-02-13 18:26:20|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1842.65|1833.35|3
1739471200000|2025-02-13 18:26:40|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|5
1739471210000|2025-02-13 18:26:50|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1
1739471220000|2025-02-13 18:27:00|1842.65|1833.35|1842.15|1832.85|1843.15|1833.85|1842.15|1832.85|4
1739471230000|2025-02-13 18:27:10|1842.65|1833.35|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|5
1739471250000|2025-02-13 18:27:30|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1
1739471320000|2025-02-13 18:28:40|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|2
1739471330000|2025-02-13 18:28:50|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|2
1739471340000|2025-02-13 18:29:00|1844.65|1835.35|1844.15|1834.85|1844.65|1835.35|1844.15|1834.85|2
1739471350000|2025-02-13 18:29:10|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|2
1739471360000|2025-02-13 18:29:20|1842.15|1832.85|1843.65|1834.35|1843.65|1834.35|1842.15|1832.85|4
1739471370000|2025-02-13 18:29:30|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|2
1739471380000|2025-02-13 18:29:40|1843.15|1833.85|1843.65|1834.35|1843.65|1834.35|1843.15|1833.85|2
1739471400000|2025-02-13 18:30:00|1842.65|1833.35|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|5
1739471410000|2025-02-13 18:30:10|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1841.15|1831.85|5
1739471420000|2025-02-13 18:30:20|1842.65|1833.35|1843.15|1833.85|1843.15|1833.85|1842.65|1833.35|4
1739471430000|2025-02-13 18:30:30|1844.65|1835.35|1843.65|1834.35|1844.65|1835.35|1843.15|1833.85|7
1739471440000|2025-02-13 18:30:40|1844.15|1834.85|1842.15|1832.85|1844.15|1834.85|1842.15|1832.85|5
1739471450000|2025-02-13 18:30:50|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|5
1739471460000|2025-02-13 18:31:00|1842.15|1832.85|1842.15|1832.85|1843.15|1833.85|1842.15|1832.85|5
1739471470000|2025-02-13 18:31:10|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739471480000|2025-02-13 18:31:20|1842.15|1832.85|1841.65|1832.35|1842.15|1832.85|1841.15|1831.85|4
1739471490000|2025-02-13 18:31:30|1842.15|1832.85|1843.15|1833.85|1843.15|1833.85|1842.15|1832.85|3
1739471500000|2025-02-13 18:31:40|1843.65|1834.35|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|3
1739471510000|2025-02-13 18:31:50|1844.15|1834.85|1845.15|1835.85|1845.15|1835.85|1844.15|1834.85|7
1739471520000|2025-02-13 18:32:00|1844.65|1835.35|1844.65|1835.35|1845.15|1835.85|1844.65|1835.35|3
1739471530000|2025-02-13 18:32:10|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1
1739471550000|2025-02-13 18:32:30|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.15|1834.85|4
1739471580000|2025-02-13 18:33:00|1846.65|1837.35|1847.15|1837.85|1847.15|1837.85|1846.65|1837.35|2
1739471590000|2025-02-13 18:33:10|1846.65|1837.35|1846.15|1836.85|1846.65|1837.35|1846.15|1836.85|2
1739471600000|2025-02-13 18:33:20|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1845.15|1835.85|5
1739471610000|2025-02-13 18:33:30|1846.15|1836.85|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|2
1739471620000|2025-02-13 18:33:40|1846.15|1836.85|1845.65|1836.35|1846.65|1837.35|1845.65|1836.35|3
1739471630000|2025-02-13 18:33:50|1845.15|1835.85|1844.65|1835.35|1845.65|1836.35|1844.65|1835.35|6
1739471640000|2025-02-13 18:34:00|1844.15|1834.85|1845.65|1836.35|1846.15|1836.85|1843.65|1834.35|8
1739471650000|2025-02-13 18:34:10|1846.15|1836.85|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|2
1739471660000|2025-02-13 18:34:20|1846.15|1836.85|1845.15|1835.85|1846.15|1836.85|1845.15|1835.85|3
1739471670000|2025-02-13 18:34:30|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1845.15|1835.85|3
1739471680000|2025-02-13 18:34:40|1846.15|1836.85|1845.15|1835.85|1846.15|1836.85|1845.15|1835.85|3
1739471690000|2025-02-13 18:34:50|1845.65|1836.35|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|3
1739471700000|2025-02-13 18:35:00|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1
1739471710000|2025-02-13 18:35:10|1845.65|1836.35|1846.15|1836.85|1846.15|1836.85|1845.65|1836.35|4
1739471720000|2025-02-13 18:35:20|1845.65|1836.35|1846.15|1836.85|1846.15|1836.85|1845.65|1836.35|2
1739471730000|2025-02-13 18:35:30|1846.65|1837.35|1845.65|1836.35|1846.65|1837.35|1845.15|1835.85|5
1739471740000|2025-02-13 18:35:40|1846.15|1836.85|1846.15|1836.85|1846.15|1836.85|1846.15|1836.85|1
1739471760000|2025-02-13 18:36:00|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.15|1836.85|3
1739471770000|2025-02-13 18:36:10|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|2
1739471780000|2025-02-13 18:36:20|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739471820000|2025-02-13 18:37:00|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.15|1836.85|3
1739471830000|2025-02-13 18:37:10|1846.15|1836.85|1847.15|1837.85|1847.15|1837.85|1846.15|1836.85|3
1739471850000|2025-02-13 18:37:30|1846.65|1837.35|1847.15|1837.85|1847.15|1837.85|1846.65|1837.35|2
1739471870000|2025-02-13 18:37:50|1848.65|1839.35|1849.15|1839.85|1849.15|1839.85|1848.65|1839.35|4
1739471890000|2025-02-13 18:38:10|1848.65|1839.35|1848.15|1838.85|1848.65|1839.35|1848.15|1838.85|4
1739471900000|2025-02-13 18:38:20|1848.65|1839.35|1847.65|1838.35|1848.65|1839.35|1847.65|1838.35|3
1739471910000|2025-02-13 18:38:30|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739471920000|2025-02-13 18:38:40|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1848.15|1838.85|3
1739471930000|2025-02-13 18:38:50|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739471940000|2025-02-13 18:39:00|1847.65|1838.35|1848.15|1838.85|1848.15|1838.85|1847.15|1837.85|8
1739471950000|2025-02-13 18:39:10|1848.65|1839.35|1849.15|1839.85|1849.15|1839.85|1848.65|1839.35|4
1739471960000|2025-02-13 18:39:20|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1
1739471970000|2025-02-13 18:39:30|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739471990000|2025-02-13 18:39:50|1848.65|1839.35|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|3
1739472000000|2025-02-13 18:40:00|1849.15|1839.85|1848.65|1839.35|1849.15|1839.85|1848.15|1838.85|4
1739472010000|2025-02-13 18:40:10|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739472020000|2025-02-13 18:40:20|1848.65|1839.35|1849.15|1839.85|1849.15|1839.85|1848.65|1839.35|2
1739472040000|2025-02-13 18:40:40|1848.65|1839.35|1845.15|1835.85|1848.65|1839.35|1845.15|1835.85|12
1739472050000|2025-02-13 18:40:50|1845.65|1836.35|1842.15|1832.85|1845.65|1836.35|1842.15|1832.85|13
1739472060000|2025-02-13 18:41:00|1841.15|1831.85|1840.15|1830.85|1841.65|1832.35|1840.15|1830.85|14
1739472070000|2025-02-13 18:41:10|1840.65|1831.35|1840.65|1831.35|1842.15|1832.85|1840.15|1830.85|7
1739472080000|2025-02-13 18:41:20|1840.15|1830.85|1841.15|1831.85|1841.65|1832.35|1840.15|1830.85|5
1739472090000|2025-02-13 18:41:30|1841.65|1832.35|1840.65|1831.35|1841.65|1832.35|1840.15|1830.85|10
1739472100000|2025-02-13 18:41:40|1840.15|1830.85|1841.15|1831.85|1841.65|1832.35|1840.15|1830.85|9
1739472110000|2025-02-13 18:41:50|1841.65|1832.35|1841.15|1831.85|1842.65|1833.35|1840.65|1831.35|10
1739472120000|2025-02-13 18:42:00|1840.65|1831.35|1839.65|1830.35|1840.65|1831.35|1838.65|1829.35|14
1739472130000|2025-02-13 18:42:10|1839.15|1829.85|1840.65|1831.35|1840.65|1831.35|1838.65|1829.35|11
1739472140000|2025-02-13 18:42:20|1840.15|1830.85|1840.65|1831.35|1841.15|1831.85|1840.15|1830.85|4
1739472150000|2025-02-13 18:42:30|1841.15|1831.85|1842.65|1833.35|1842.65|1833.35|1841.15|1831.85|6
1739472160000|2025-02-13 18:42:40|1842.15|1832.85|1841.65|1832.35|1842.15|1832.85|1841.15|1831.85|4
1739472170000|2025-02-13 18:42:50|1842.15|1832.85|1842.15|1832.85|1842.65|1833.35|1841.65|1832.35|7
1739472180000|2025-02-13 18:43:00|1842.65|1833.35|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|3
1739472190000|2025-02-13 18:43:10|1842.15|1832.85|1842.15|1832.85|1842.65|1833.35|1841.65|1832.35|7
1739472200000|2025-02-13 18:43:20|1842.65|1833.35|1839.65|1830.35|1842.65|1833.35|1839.65|1830.35|6
1739472210000|2025-02-13 18:43:30|1840.15|1830.85|1837.65|1828.35|1840.15|1830.85|1837.15|1827.85|8
1739472220000|2025-02-13 18:43:40|1838.15|1828.85|1837.65|1828.35|1838.15|1828.85|1837.65|1828.35|2
1739472230000|2025-02-13 18:43:50|1837.15|1827.85|1839.65|1830.35|1839.65|1830.35|1836.65|1827.35|8
1739472240000|2025-02-13 18:44:00|1839.15|1829.85|1839.65|1830.35|1840.15|1830.85|1838.65|1829.35|6
1739472250000|2025-02-13 18:44:10|1839.15|1829.85|1842.15|1832.85|1842.65|1833.35|1838.65|1829.35|9
1739472260000|2025-02-13 18:44:20|1841.65|1832.35|1845.15|1835.85|1845.65|1836.35|1841.15|1831.85|15
1739472270000|2025-02-13 18:44:30|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1843.65|1834.35|12
1739472280000|2025-02-13 18:44:40|1845.15|1835.85|1844.15|1834.85|1845.15|1835.85|1844.15|1834.85|3
1739472290000|2025-02-13 18:44:50|1843.65|1834.35|1844.65|1835.35|1844.65|1835.35|1843.65|1834.35|3
1739472300000|2025-02-13 18:45:00|1844.15|1834.85|1844.65|1835.35|1844.65|1835.35|1841.65|1832.35|12
1739472320000|2025-02-13 18:45:20|1845.15|1835.85|1843.65|1834.35|1845.65|1836.35|1843.65|1834.35|10
1739472340000|2025-02-13 18:45:40|1844.15|1834.85|1844.15|1834.85|1844.65|1835.35|1843.65|1834.35|6
1739472350000|2025-02-13 18:45:50|1844.65|1835.35|1844.65|1835.35|1844.65|1835.35|1844.65|1835.35|1
1739472360000|2025-02-13 18:46:00|1844.15|1834.85|1842.65|1833.35|1844.15|1834.85|1842.65|1833.35|5
1739472370000|2025-02-13 18:46:10|1842.15|1832.85|1843.65|1834.35|1843.65|1834.35|1841.65|1832.35|5
1739472380000|2025-02-13 18:46:20|1843.15|1833.85|1843.15|1833.85|1843.65|1834.35|1842.65|1833.35|4
1739472390000|2025-02-13 18:46:30|1843.65|1834.35|1844.65|1835.35|1845.15|1835.85|1843.65|1834.35|9
1739472400000|2025-02-13 18:46:40|1845.15|1835.85|1845.15|1835.85|1845.65|1836.35|1845.15|1835.85|3
1739472410000|2025-02-13 18:46:50|1844.65|1835.35|1843.65|1834.35|1844.65|1835.35|1843.65|1834.35|3
1739472420000|2025-02-13 18:47:00|1844.15|1834.85|1844.65|1835.35|1844.65|1835.35|1844.15|1834.85|2
1739472430000|2025-02-13 18:47:10|1845.15|1835.85|1846.65|1837.35|1846.65|1837.35|1845.15|1835.85|10
1739472440000|2025-02-13 18:47:20|1847.15|1837.85|1848.65|1839.35|1848.65|1839.35|1846.65|1837.35|10
1739472450000|2025-02-13 18:47:30|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|2
1739472460000|2025-02-13 18:47:40|1847.15|1837.85|1848.65|1839.35|1848.65|1839.35|1847.15|1837.85|4
1739472470000|2025-02-13 18:47:50|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739472480000|2025-02-13 18:48:00|1848.65|1839.35|1849.15|1839.85|1849.15|1839.85|1848.15|1838.85|6
1739472490000|2025-02-13 18:48:10|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1848.15|1838.85|3
1739472500000|2025-02-13 18:48:20|1848.15|1838.85|1848.65|1839.35|1848.65|1839.35|1848.15|1838.85|4
1739472520000|2025-02-13 18:48:40|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739472540000|2025-02-13 18:49:00|1848.65|1839.35|1849.15|1839.85|1849.15|1839.85|1848.15|1838.85|4
1739472560000|2025-02-13 18:49:20|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739472570000|2025-02-13 18:49:30|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739472580000|2025-02-13 18:49:40|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739472590000|2025-02-13 18:49:50|1850.15|1840.85|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|2
1739472600000|2025-02-13 18:50:00|1850.15|1840.85|1848.65|1839.35|1850.15|1840.85|1848.65|1839.35|4
1739472610000|2025-02-13 18:50:10|1849.15|1839.85|1849.65|1840.35|1849.65|1840.35|1849.15|1839.85|2
1739472620000|2025-02-13 18:50:20|1850.15|1840.85|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|2
1739472630000|2025-02-13 18:50:30|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|2
1739472640000|2025-02-13 18:50:40|1849.15|1839.85|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|2
1739472660000|2025-02-13 18:51:00|1849.15|1839.85|1848.65|1839.35|1849.65|1840.35|1848.65|1839.35|4
1739472680000|2025-02-13 18:51:20|1849.15|1839.85|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|2
1739472710000|2025-02-13 18:51:50|1849.15|1839.85|1847.65|1838.35|1849.65|1840.35|1847.65|1838.35|6
1739472720000|2025-02-13 18:52:00|1848.15|1838.85|1844.65|1835.35|1848.65|1839.35|1844.65|1835.35|9
1739472730000|2025-02-13 18:52:10|1844.15|1834.85|1846.15|1836.85|1846.15|1836.85|1844.15|1834.85|10
1739472740000|2025-02-13 18:52:20|1846.65|1837.35|1847.65|1838.35|1847.65|1838.35|1846.65|1837.35|5
1739472750000|2025-02-13 18:52:30|1847.15|1837.85|1845.65|1836.35|1847.15|1837.85|1844.65|1835.35|11
1739472760000|2025-02-13 18:52:40|1846.15|1836.85|1847.65|1838.35|1847.65|1838.35|1846.15|1836.85|6
1739472770000|2025-02-13 18:52:50|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|2
1739472780000|2025-02-13 18:53:00|1845.65|1836.35|1845.65|1836.35|1846.65|1837.35|1845.15|1835.85|9
1739472790000|2025-02-13 18:53:10|1845.15|1835.85|1846.65|1837.35|1847.65|1838.35|1845.15|1835.85|11
1739472800000|2025-02-13 18:53:20|1846.15|1836.85|1846.65|1837.35|1846.65|1837.35|1845.65|1836.35|5
1739472810000|2025-02-13 18:53:30|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|2
1739472820000|2025-02-13 18:53:40|1845.65|1836.35|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|3
1739472830000|2025-02-13 18:53:50|1846.15|1836.85|1846.65|1837.35|1846.65|1837.35|1846.15|1836.85|2
1739472840000|2025-02-13 18:54:00|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1846.65|1837.35|8
1739472850000|2025-02-13 18:54:10|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739472860000|2025-02-13 18:54:20|1848.65|1839.35|1847.65|1838.35|1848.65|1839.35|1847.65|1838.35|3
1739472870000|2025-02-13 18:54:30|1848.15|1838.85|1848.65|1839.35|1848.65|1839.35|1848.15|1838.85|2
1739472880000|2025-02-13 18:54:40|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|5
1739472890000|2025-02-13 18:54:50|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|2
1739472900000|2025-02-13 18:55:00|1848.65|1839.35|1848.15|1838.85|1848.65|1839.35|1847.65|1838.35|4
1739472910000|2025-02-13 18:55:10|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739472920000|2025-02-13 18:55:20|1847.15|1837.85|1847.15|1837.85|1847.65|1838.35|1846.65|1837.35|7
1739472930000|2025-02-13 18:55:30|1846.65|1837.35|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|3
1739472950000|2025-02-13 18:55:50|1846.15|1836.85|1846.15|1836.85|1846.65|1837.35|1846.15|1836.85|5
1739472960000|2025-02-13 18:56:00|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1
1739472970000|2025-02-13 18:56:10|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.15|1836.85|4
1739472980000|2025-02-13 18:56:20|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|6
1739472990000|2025-02-13 18:56:30|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1846.65|1837.35|3
1739473000000|2025-02-13 18:56:40|1847.65|1838.35|1847.15|1837.85|1847.65|1838.35|1847.15|1837.85|2
1739473010000|2025-02-13 18:56:50|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739473020000|2025-02-13 18:57:00|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|4
1739473030000|2025-02-13 18:57:10|1847.15|1837.85|1847.15|1837.85|1847.65|1838.35|1847.15|1837.85|3
1739473040000|2025-02-13 18:57:20|1847.65|1838.35|1848.15|1838.85|1848.15|1838.85|1847.65|1838.35|2
1739473050000|2025-02-13 18:57:30|1848.65|1839.35|1848.65|1839.35|1850.65|1841.35|1848.65|1839.35|9
1739473060000|2025-02-13 18:57:40|1849.15|1839.85|1848.65|1839.35|1849.65|1840.35|1848.65|1839.35|4
1739473070000|2025-02-13 18:57:50|1849.15|1839.85|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|2
1739473080000|2025-02-13 18:58:00|1849.15|1839.85|1850.15|1840.85|1850.15|1840.85|1849.15|1839.85|5
1739473090000|2025-02-13 18:58:10|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739473100000|2025-02-13 18:58:20|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739473110000|2025-02-13 18:58:30|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739473120000|2025-02-13 18:58:40|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739473180000|2025-02-13 18:59:40|1852.65|1843.35|1853.15|1843.85|1853.15|1843.85|1852.65|1843.35|2
1739473190000|2025-02-13 18:59:50|1852.65|1843.35|1853.15|1843.85|1853.15|1843.85|1852.15|1842.85|4
1739473200000|2025-02-13 19:00:00|1852.65|1843.35|1853.15|1843.85|1853.15|1843.85|1852.15|1842.85|6
1739473210000|2025-02-13 19:00:10|1852.65|1843.35|1853.15|1843.85|1853.15|1843.85|1852.15|1842.85|4
1739473220000|2025-02-13 19:00:20|1852.65|1843.35|1853.15|1843.85|1853.15|1843.85|1852.15|1842.85|6
1739473230000|2025-02-13 19:00:30|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739473240000|2025-02-13 19:00:40|1852.15|1842.85|1853.15|1843.85|1853.15|1843.85|1851.65|1842.35|5
1739473260000|2025-02-13 19:01:00|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|2
1739473270000|2025-02-13 19:01:10|1854.65|1845.35|1853.15|1843.85|1854.65|1845.35|1853.15|1843.85|9
1739473280000|2025-02-13 19:01:20|1853.65|1844.35|1851.65|1842.35|1853.65|1844.35|1851.65|1842.35|4
1739473290000|2025-02-13 19:01:30|1851.15|1841.85|1853.15|1843.85|1853.15|1843.85|1851.15|1841.85|7
1739473300000|2025-02-13 19:01:40|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|3
1739473310000|2025-02-13 19:01:50|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|4
1739473320000|2025-02-13 19:02:00|1853.15|1843.85|1853.65|1844.35|1854.65|1845.35|1853.15|1843.85|6
1739473330000|2025-02-13 19:02:10|1853.15|1843.85|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|6
1739473340000|2025-02-13 19:02:20|1853.15|1843.85|1852.15|1842.85|1853.15|1843.85|1852.15|1842.85|9
1739473350000|2025-02-13 19:02:30|1852.65|1843.35|1852.15|1842.85|1853.15|1843.85|1852.15|1842.85|4
1739473360000|2025-02-13 19:02:40|1852.65|1843.35|1854.15|1844.85|1854.15|1844.85|1852.65|1843.35|4
1739473370000|2025-02-13 19:02:50|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739473380000|2025-02-13 19:03:00|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739473390000|2025-02-13 19:03:10|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|3
1739473400000|2025-02-13 19:03:20|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1853.65|1844.35|5
1739473410000|2025-02-13 19:03:30|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739473420000|2025-02-13 19:03:40|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739473440000|2025-02-13 19:04:00|1856.65|1847.35|1859.15|1849.85|1859.15|1849.85|1856.65|1847.35|5
1739473450000|2025-02-13 19:04:10|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1857.65|1848.35|4
1739473460000|2025-02-13 19:04:20|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739473490000|2025-02-13 19:04:50|1861.65|1852.35|1863.15|1853.85|1863.15|1853.85|1861.65|1852.35|3
1739473500000|2025-02-13 19:05:00|1862.65|1853.35|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|2
1739473520000|2025-02-13 19:05:20|1862.65|1853.35|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|2
1739473540000|2025-02-13 19:05:40|1862.65|1853.35|1861.65|1852.35|1862.65|1853.35|1861.65|1852.35|3
1739473550000|2025-02-13 19:05:50|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1860.15|1850.85|8
1739473560000|2025-02-13 19:06:00|1862.15|1852.85|1861.65|1852.35|1862.65|1853.35|1861.65|1852.35|8
1739473570000|2025-02-13 19:06:10|1861.15|1851.85|1862.15|1852.85|1862.65|1853.35|1861.15|1851.85|7
1739473580000|2025-02-13 19:06:20|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|3
1739473590000|2025-02-13 19:06:30|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|3
1739473600000|2025-02-13 19:06:40|1862.65|1853.35|1861.65|1852.35|1862.65|1853.35|1861.65|1852.35|3
1739473610000|2025-02-13 19:06:50|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1860.65|1851.35|5
1739473620000|2025-02-13 19:07:00|1861.65|1852.35|1861.15|1851.85|1862.15|1852.85|1861.15|1851.85|3
1739473640000|2025-02-13 19:07:20|1862.65|1853.35|1861.65|1852.35|1863.15|1853.85|1861.15|1851.85|7
1739473650000|2025-02-13 19:07:30|1862.15|1852.85|1863.15|1853.85|1863.15|1853.85|1862.15|1852.85|3
1739473660000|2025-02-13 19:07:40|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|5
1739473670000|2025-02-13 19:07:50|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|6
1739473680000|2025-02-13 19:08:00|1864.65|1855.35|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|3
1739473690000|2025-02-13 19:08:10|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|5
1739473760000|2025-02-13 19:09:20|1864.65|1855.35|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|3
1739473770000|2025-02-13 19:09:30|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739473780000|2025-02-13 19:09:40|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1
1739473790000|2025-02-13 19:09:50|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739473830000|2025-02-13 19:10:30|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|4
1739473840000|2025-02-13 19:10:40|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|6
1739473850000|2025-02-13 19:10:50|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1
1739473860000|2025-02-13 19:11:00|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|3
1739473870000|2025-02-13 19:11:10|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|3
1739473890000|2025-02-13 19:11:30|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739473900000|2025-02-13 19:11:40|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739473910000|2025-02-13 19:11:50|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739473920000|2025-02-13 19:12:00|1863.15|1853.85|1860.65|1851.35|1863.15|1853.85|1860.65|1851.35|7
1739473930000|2025-02-13 19:12:10|1860.15|1850.85|1861.65|1852.35|1861.65|1852.35|1860.15|1850.85|3
1739473940000|2025-02-13 19:12:20|1862.15|1852.85|1863.15|1853.85|1863.65|1854.35|1862.15|1852.85|7
1739473950000|2025-02-13 19:12:30|1863.65|1854.35|1862.65|1853.35|1863.65|1854.35|1862.65|1853.35|3
1739473960000|2025-02-13 19:12:40|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739473970000|2025-02-13 19:12:50|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739473980000|2025-02-13 19:13:00|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739473990000|2025-02-13 19:13:10|1863.15|1853.85|1863.15|1853.85|1863.65|1854.35|1863.15|1853.85|3
1739474000000|2025-02-13 19:13:20|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|3
1739474010000|2025-02-13 19:13:30|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739474020000|2025-02-13 19:13:40|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739474030000|2025-02-13 19:13:50|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|3
1739474040000|2025-02-13 19:14:00|1861.15|1851.85|1861.15|1851.85|1861.65|1852.35|1861.15|1851.85|3
1739474060000|2025-02-13 19:14:20|1860.65|1851.35|1861.15|1851.85|1861.15|1851.85|1860.65|1851.35|2
1739474070000|2025-02-13 19:14:30|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739474080000|2025-02-13 19:14:40|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739474090000|2025-02-13 19:14:50|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1
1739474100000|2025-02-13 19:15:00|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|4
1739474110000|2025-02-13 19:15:10|1862.15|1852.85|1862.65|1853.35|1863.15|1853.85|1862.15|1852.85|6
1739474120000|2025-02-13 19:15:20|1863.15|1853.85|1862.15|1852.85|1863.15|1853.85|1862.15|1852.85|7
1739474130000|2025-02-13 19:15:30|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739474140000|2025-02-13 19:15:40|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|3
1739474150000|2025-02-13 19:15:50|1862.65|1853.35|1860.65|1851.35|1862.65|1853.35|1860.65|1851.35|5
1739474160000|2025-02-13 19:16:00|1861.15|1851.85|1861.65|1852.35|1862.15|1852.85|1861.15|1851.85|4
1739474170000|2025-02-13 19:16:10|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739474180000|2025-02-13 19:16:20|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1860.65|1851.35|5
1739474190000|2025-02-13 19:16:30|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739474200000|2025-02-13 19:16:40|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|4
1739474210000|2025-02-13 19:16:50|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739474220000|2025-02-13 19:17:00|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|5
1739474230000|2025-02-13 19:17:10|1859.65|1850.35|1860.65|1851.35|1860.65|1851.35|1859.65|1850.35|3
1739474240000|2025-02-13 19:17:20|1861.15|1851.85|1861.65|1852.35|1862.15|1852.85|1861.15|1851.85|4
1739474250000|2025-02-13 19:17:30|1861.15|1851.85|1860.15|1850.85|1861.15|1851.85|1860.15|1850.85|3
1739474260000|2025-02-13 19:17:40|1860.65|1851.35|1860.15|1850.85|1860.65|1851.35|1860.15|1850.85|2
1739474270000|2025-02-13 19:17:50|1859.15|1849.85|1859.15|1849.85|1859.65|1850.35|1858.65|1849.35|5
1739474280000|2025-02-13 19:18:00|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.15|1848.85|6
1739474290000|2025-02-13 19:18:10|1858.65|1849.35|1860.65|1851.35|1860.65|1851.35|1858.65|1849.35|4
1739474300000|2025-02-13 19:18:20|1861.15|1851.85|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|4
1739474310000|2025-02-13 19:18:30|1860.15|1850.85|1860.65|1851.35|1860.65|1851.35|1860.15|1850.85|2
1739474320000|2025-02-13 19:18:40|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739474330000|2025-02-13 19:18:50|1859.15|1849.85|1861.65|1852.35|1861.65|1852.35|1859.15|1849.85|6
1739474340000|2025-02-13 19:19:00|1861.15|1851.85|1859.65|1850.35|1861.65|1852.35|1859.65|1850.35|6
1739474360000|2025-02-13 19:19:20|1859.15|1849.85|1858.15|1848.85|1859.15|1849.85|1858.15|1848.85|3
1739474370000|2025-02-13 19:19:30|1858.65|1849.35|1858.65|1849.35|1859.15|1849.85|1858.15|1848.85|5
1739474380000|2025-02-13 19:19:40|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739474390000|2025-02-13 19:19:50|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739474400000|2025-02-13 19:20:00|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|2
1739474410000|2025-02-13 19:20:10|1857.15|1847.85|1856.65|1847.35|1857.15|1847.85|1856.15|1846.85|8
1739474420000|2025-02-13 19:20:20|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1856.65|1847.35|5
1739474440000|2025-02-13 19:20:40|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|2
1739474450000|2025-02-13 19:20:50|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739474460000|2025-02-13 19:21:00|1858.65|1849.35|1856.15|1846.85|1859.15|1849.85|1856.15|1846.85|8
1739474470000|2025-02-13 19:21:10|1855.65|1846.35|1854.65|1845.35|1855.65|1846.35|1854.15|1844.85|5
1739474480000|2025-02-13 19:21:20|1854.15|1844.85|1855.65|1846.35|1855.65|1846.35|1854.15|1844.85|8
1739474490000|2025-02-13 19:21:30|1856.15|1846.85|1856.65|1847.35|1856.65|1847.35|1855.65|1846.35|6
1739474500000|2025-02-13 19:21:40|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739474510000|2025-02-13 19:21:50|1856.65|1847.35|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|2
1739474520000|2025-02-13 19:22:00|1856.65|1847.35|1856.15|1846.85|1857.15|1847.85|1856.15|1846.85|4
1739474530000|2025-02-13 19:22:10|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739474540000|2025-02-13 19:22:20|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739474550000|2025-02-13 19:22:30|1855.65|1846.35|1854.65|1845.35|1855.65|1846.35|1854.65|1845.35|3
1739474560000|2025-02-13 19:22:40|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739474570000|2025-02-13 19:22:50|1855.15|1845.85|1854.65|1845.35|1855.65|1846.35|1854.65|1845.35|4
1739474580000|2025-02-13 19:23:00|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1853.65|1844.35|4
1739474600000|2025-02-13 19:23:20|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|2
1739474610000|2025-02-13 19:23:30|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739474620000|2025-02-13 19:23:40|1854.15|1844.85|1853.65|1844.35|1854.15|1844.85|1853.65|1844.35|2
1739474630000|2025-02-13 19:23:50|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739474640000|2025-02-13 19:24:00|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739474650000|2025-02-13 19:24:10|1852.15|1842.85|1851.65|1842.35|1852.15|1842.85|1851.65|1842.35|4
1739474660000|2025-02-13 19:24:20|1852.15|1842.85|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|2
1739474670000|2025-02-13 19:24:30|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|2
1739474680000|2025-02-13 19:24:40|1852.15|1842.85|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|2
1739474690000|2025-02-13 19:24:50|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739474700000|2025-02-13 19:25:00|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1852.65|1843.35|5
1739474710000|2025-02-13 19:25:10|1854.15|1844.85|1852.65|1843.35|1854.15|1844.85|1852.65|1843.35|4
1739474720000|2025-02-13 19:25:20|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|2
1739474740000|2025-02-13 19:25:40|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|2
1739474760000|2025-02-13 19:26:00|1854.15|1844.85|1852.65|1843.35|1854.15|1844.85|1852.65|1843.35|4
1739474790000|2025-02-13 19:26:30|1853.65|1844.35|1852.15|1842.85|1853.65|1844.35|1852.15|1842.85|3
1739474800000|2025-02-13 19:26:40|1851.65|1842.35|1850.65|1841.35|1851.65|1842.35|1850.65|1841.35|3
1739474810000|2025-02-13 19:26:50|1851.15|1841.85|1850.65|1841.35|1851.65|1842.35|1850.65|1841.35|4
1739474820000|2025-02-13 19:27:00|1850.15|1840.85|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|2
1739474830000|2025-02-13 19:27:10|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739474840000|2025-02-13 19:27:20|1849.65|1840.35|1849.15|1839.85|1849.65|1840.35|1849.15|1839.85|2
1739474850000|2025-02-13 19:27:30|1847.65|1838.35|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|3
1739474860000|2025-02-13 19:27:40|1848.15|1838.85|1845.65|1836.35|1848.65|1839.35|1845.65|1836.35|7
1739474870000|2025-02-13 19:27:50|1846.15|1836.85|1847.65|1838.35|1847.65|1838.35|1845.65|1836.35|6
1739474880000|2025-02-13 19:28:00|1848.15|1838.85|1846.65|1837.35|1848.15|1838.85|1846.65|1837.35|4
1739474890000|2025-02-13 19:28:10|1845.65|1836.35|1846.65|1837.35|1846.65|1837.35|1845.65|1836.35|3
1739474910000|2025-02-13 19:28:30|1846.15|1836.85|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|2
1739474920000|2025-02-13 19:28:40|1846.15|1836.85|1846.65|1837.35|1846.65|1837.35|1846.15|1836.85|2
1739474940000|2025-02-13 19:29:00|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|2
1739474950000|2025-02-13 19:29:10|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|2
1739474960000|2025-02-13 19:29:20|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|2
1739474990000|2025-02-13 19:29:50|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|2
1739475000000|2025-02-13 19:30:00|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1847.65|1838.35|3
1739475010000|2025-02-13 19:30:10|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739475020000|2025-02-13 19:30:20|1846.65|1837.35|1847.15|1837.85|1847.15|1837.85|1846.15|1836.85|4
1739475030000|2025-02-13 19:30:30|1846.65|1837.35|1844.15|1834.85|1846.65|1837.35|1844.15|1834.85|9
1739475040000|2025-02-13 19:30:40|1843.65|1834.35|1845.15|1835.85|1845.15|1835.85|1843.65|1834.35|3
1739475050000|2025-02-13 19:30:50|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1
1739475060000|2025-02-13 19:31:00|1846.15|1836.85|1845.65|1836.35|1847.15|1837.85|1845.65|1836.35|5
1739475070000|2025-02-13 19:31:10|1845.15|1835.85|1844.65|1835.35|1845.15|1835.85|1844.65|1835.35|2
1739475080000|2025-02-13 19:31:20|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1843.65|1834.35|3
1739475090000|2025-02-13 19:31:30|1844.65|1835.35|1844.65|1835.35|1845.15|1835.85|1844.65|1835.35|3
1739475100000|2025-02-13 19:31:40|1843.65|1834.35|1843.15|1833.85|1843.65|1834.35|1843.15|1833.85|2
1739475110000|2025-02-13 19:31:50|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1
1739475120000|2025-02-13 19:32:00|1842.15|1832.85|1842.65|1833.35|1843.65|1834.35|1842.15|1832.85|8
1739475130000|2025-02-13 19:32:10|1842.15|1832.85|1842.65|1833.35|1842.65|1833.35|1841.65|1832.35|4
1739475140000|2025-02-13 19:32:20|1841.65|1832.35|1841.15|1831.85|1841.65|1832.35|1841.15|1831.85|6
1739475170000|2025-02-13 19:32:50|1839.65|1830.35|1839.65|1830.35|1840.15|1830.85|1839.65|1830.35|3
1739475180000|2025-02-13 19:33:00|1839.15|1829.85|1839.15|1829.85|1839.15|1829.85|1838.15|1828.85|4
1739475190000|2025-02-13 19:33:10|1839.65|1830.35|1839.65|1830.35|1839.65|1830.35|1839.65|1830.35|1
1739475200000|2025-02-13 19:33:20|1840.15|1830.85|1840.15|1830.85|1840.15|1830.85|1840.15|1830.85|1
1739475210000|2025-02-13 19:33:30|1840.65|1831.35|1839.65|1830.35|1841.15|1831.85|1839.65|1830.35|5
1739475220000|2025-02-13 19:33:40|1840.15|1830.85|1841.15|1831.85|1841.15|1831.85|1840.15|1830.85|4
1739475230000|2025-02-13 19:33:50|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1
1739475240000|2025-02-13 19:34:00|1841.15|1831.85|1843.15|1833.85|1843.15|1833.85|1841.15|1831.85|5
1739475250000|2025-02-13 19:34:10|1843.65|1834.35|1842.65|1833.35|1843.65|1834.35|1842.65|1833.35|3
1739475260000|2025-02-13 19:34:20|1842.15|1832.85|1842.15|1832.85|1842.65|1833.35|1841.15|1831.85|6
1739475270000|2025-02-13 19:34:30|1841.65|1832.35|1843.65|1834.35|1843.65|1834.35|1841.65|1832.35|5
1739475290000|2025-02-13 19:34:50|1842.65|1833.35|1843.15|1833.85|1843.15|1833.85|1842.65|1833.35|2
1739475300000|2025-02-13 19:35:00|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1
1739475320000|2025-02-13 19:35:20|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1
1739475330000|2025-02-13 19:35:30|1843.65|1834.35|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|3
1739475340000|2025-02-13 19:35:40|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1
1739475360000|2025-02-13 19:36:00|1844.65|1835.35|1845.65|1836.35|1845.65|1836.35|1844.65|1835.35|3
1739475370000|2025-02-13 19:36:10|1846.15|1836.85|1844.65|1835.35|1846.15|1836.85|1844.65|1835.35|4
1739475390000|2025-02-13 19:36:30|1845.15|1835.85|1844.65|1835.35|1845.15|1835.85|1844.65|1835.35|4
1739475410000|2025-02-13 19:36:50|1844.15|1834.85|1844.65|1835.35|1844.65|1835.35|1844.15|1834.85|2
1739475430000|2025-02-13 19:37:10|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1
1739475440000|2025-02-13 19:37:20|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1
1739475450000|2025-02-13 19:37:30|1846.15|1836.85|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|2
1739475460000|2025-02-13 19:37:40|1845.15|1835.85|1844.65|1835.35|1845.65|1836.35|1844.65|1835.35|5
1739475470000|2025-02-13 19:37:50|1845.15|1835.85|1846.15|1836.85|1846.15|1836.85|1845.15|1835.85|3
1739475480000|2025-02-13 19:38:00|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.15|1836.85|4
1739475490000|2025-02-13 19:38:10|1846.15|1836.85|1844.65|1835.35|1846.15|1836.85|1844.65|1835.35|4
1739475500000|2025-02-13 19:38:20|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1
1739475510000|2025-02-13 19:38:30|1845.65|1836.35|1846.15|1836.85|1846.15|1836.85|1845.65|1836.35|2
1739475520000|2025-02-13 19:38:40|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1
1739475530000|2025-02-13 19:38:50|1845.15|1835.85|1845.65|1836.35|1845.65|1836.35|1845.15|1835.85|2
1739475540000|2025-02-13 19:39:00|1845.15|1835.85|1844.65|1835.35|1845.15|1835.85|1844.65|1835.35|4
1739475550000|2025-02-13 19:39:10|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1
1739475560000|2025-02-13 19:39:20|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|2
1739475570000|2025-02-13 19:39:30|1846.15|1836.85|1844.65|1835.35|1846.15|1836.85|1844.65|1835.35|4
1739475590000|2025-02-13 19:39:50|1844.15|1834.85|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|2
1739475600000|2025-02-13 19:40:00|1843.15|1833.85|1843.15|1833.85|1843.65|1834.35|1843.15|1833.85|5
1739475610000|2025-02-13 19:40:10|1842.65|1833.35|1843.15|1833.85|1843.15|1833.85|1842.15|1832.85|4
1739475620000|2025-02-13 19:40:20|1844.15|1834.85|1844.65|1835.35|1844.65|1835.35|1844.15|1834.85|4
1739475630000|2025-02-13 19:40:30|1844.15|1834.85|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|4
1739475640000|2025-02-13 19:40:40|1844.15|1834.85|1843.65|1834.35|1844.15|1834.85|1843.65|1834.35|4
1739475650000|2025-02-13 19:40:50|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1843.65|1834.35|3
1739475660000|2025-02-13 19:41:00|1843.65|1834.35|1844.65|1835.35|1844.65|1835.35|1843.65|1834.35|7
1739475680000|2025-02-13 19:41:20|1844.15|1834.85|1845.15|1835.85|1845.15|1835.85|1844.15|1834.85|3
1739475690000|2025-02-13 19:41:30|1844.65|1835.35|1843.65|1834.35|1844.65|1835.35|1843.65|1834.35|5
1739475710000|2025-02-13 19:41:50|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|2
1739475730000|2025-02-13 19:42:10|1842.15|1832.85|1841.65|1832.35|1842.65|1833.35|1841.15|1831.85|10
1739475740000|2025-02-13 19:42:20|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|5
1739475750000|2025-02-13 19:42:30|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1841.15|1831.85|3
1739475760000|2025-02-13 19:42:40|1841.15|1831.85|1840.65|1831.35|1841.15|1831.85|1840.65|1831.35|2
1739475770000|2025-02-13 19:42:50|1841.15|1831.85|1841.65|1832.35|1841.65|1832.35|1841.15|1831.85|2
1739475780000|2025-02-13 19:43:00|1841.15|1831.85|1841.65|1832.35|1841.65|1832.35|1841.15|1831.85|2
1739475800000|2025-02-13 19:43:20|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1
1739475810000|2025-02-13 19:43:30|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739475820000|2025-02-13 19:43:40|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1
1739475830000|2025-02-13 19:43:50|1843.65|1834.35|1844.15|1834.85|1844.15|1834.85|1843.65|1834.35|2
1739475840000|2025-02-13 19:44:00|1844.65|1835.35|1843.65|1834.35|1844.65|1835.35|1843.15|1833.85|5
1739475850000|2025-02-13 19:44:10|1843.15|1833.85|1843.65|1834.35|1843.65|1834.35|1843.15|1833.85|2
1739475910000|2025-02-13 19:45:10|1843.15|1833.85|1842.65|1833.35|1843.65|1834.35|1842.65|1833.35|6
1739475920000|2025-02-13 19:45:20|1843.15|1833.85|1845.15|1835.85|1845.15|1835.85|1843.15|1833.85|5
1739475930000|2025-02-13 19:45:30|1845.65|1836.35|1844.15|1834.85|1845.65|1836.35|1844.15|1834.85|4
1739475940000|2025-02-13 19:45:40|1843.65|1834.35|1843.15|1833.85|1843.65|1834.35|1843.15|1833.85|6
1739475950000|2025-02-13 19:45:50|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739475960000|2025-02-13 19:46:00|1842.15|1832.85|1844.15|1834.85|1844.15|1834.85|1842.15|1832.85|5
1739475970000|2025-02-13 19:46:10|1844.65|1835.35|1843.65|1834.35|1844.65|1835.35|1843.65|1834.35|5
1739475980000|2025-02-13 19:46:20|1843.15|1833.85|1843.65|1834.35|1844.15|1834.85|1843.15|1833.85|4
1739475990000|2025-02-13 19:46:30|1843.15|1833.85|1843.65|1834.35|1843.65|1834.35|1843.15|1833.85|6
1739476000000|2025-02-13 19:46:40|1844.15|1834.85|1843.65|1834.35|1844.15|1834.85|1843.15|1833.85|3
1739476020000|2025-02-13 19:47:00|1844.15|1834.85|1844.15|1834.85|1844.65|1835.35|1844.15|1834.85|3
1739476030000|2025-02-13 19:47:10|1843.65|1834.35|1843.15|1833.85|1844.15|1834.85|1843.15|1833.85|6
1739476040000|2025-02-13 19:47:20|1843.65|1834.35|1843.15|1833.85|1843.65|1834.35|1843.15|1833.85|2
1739476050000|2025-02-13 19:47:30|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|3
1739476060000|2025-02-13 19:47:40|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1
1739476080000|2025-02-13 19:48:00|1842.15|1832.85|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|2
1739476090000|2025-02-13 19:48:10|1842.15|1832.85|1841.65|1832.35|1842.15|1832.85|1841.15|1831.85|3
1739476100000|2025-02-13 19:48:20|1842.15|1832.85|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|2
1739476110000|2025-02-13 19:48:30|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1
1739476140000|2025-02-13 19:49:00|1842.15|1832.85|1841.15|1831.85|1842.65|1833.35|1841.15|1831.85|4
1739476150000|2025-02-13 19:49:10|1841.65|1832.35|1842.15|1832.85|1842.15|1832.85|1841.65|1832.35|2
1739476170000|2025-02-13 19:49:30|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|3
1739476180000|2025-02-13 19:49:40|1842.15|1832.85|1842.15|1832.85|1842.65|1833.35|1842.15|1832.85|3
1739476190000|2025-02-13 19:49:50|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|3
1739476200000|2025-02-13 19:50:00|1843.15|1833.85|1842.15|1832.85|1843.15|1833.85|1842.15|1832.85|3
1739476210000|2025-02-13 19:50:10|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1
1739476220000|2025-02-13 19:50:20|1842.15|1832.85|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|2
1739476230000|2025-02-13 19:50:30|1842.15|1832.85|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|2
1739476240000|2025-02-13 19:50:40|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1
1739476250000|2025-02-13 19:50:50|1841.65|1832.35|1841.15|1831.85|1841.65|1832.35|1841.15|1831.85|4
1739476260000|2025-02-13 19:51:00|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|2
1739476270000|2025-02-13 19:51:10|1840.65|1831.35|1840.15|1830.85|1842.15|1832.85|1840.15|1830.85|9
1739476280000|2025-02-13 19:51:20|1839.65|1830.35|1839.65|1830.35|1839.65|1830.35|1839.65|1830.35|1
1739476290000|2025-02-13 19:51:30|1839.15|1829.85|1839.15|1829.85|1839.65|1830.35|1839.15|1829.85|3
1739476300000|2025-02-13 19:51:40|1839.65|1830.35|1840.65|1831.35|1840.65|1831.35|1839.65|1830.35|9
1739476310000|2025-02-13 19:51:50|1840.15|1830.85|1840.15|1830.85|1840.65|1831.35|1840.15|1830.85|3
1739476320000|2025-02-13 19:52:00|1840.65|1831.35|1841.15|1831.85|1841.15|1831.85|1840.65|1831.35|2
1739476360000|2025-02-13 19:52:40|1841.65|1832.35|1842.15|1832.85|1842.15|1832.85|1841.65|1832.35|2
1739476390000|2025-02-13 19:53:10|1841.65|1832.35|1841.15|1831.85|1841.65|1832.35|1841.15|1831.85|2
1739476400000|2025-02-13 19:53:20|1841.65|1832.35|1841.15|1831.85|1841.65|1832.35|1841.15|1831.85|4
1739476430000|2025-02-13 19:53:50|1841.65|1832.35|1841.65|1832.35|1842.15|1832.85|1841.65|1832.35|3
1739476440000|2025-02-13 19:54:00|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1841.65|1832.35|3
1739476470000|2025-02-13 19:54:30|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1
1739476480000|2025-02-13 19:54:40|1841.15|1831.85|1841.15|1831.85|1841.65|1832.35|1841.15|1831.85|3
1739476500000|2025-02-13 19:55:00|1841.65|1832.35|1842.15|1832.85|1842.15|1832.85|1841.65|1832.35|2
1739476510000|2025-02-13 19:55:10|1841.65|1832.35|1842.15|1832.85|1842.15|1832.85|1841.65|1832.35|4
1739476520000|2025-02-13 19:55:20|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739476540000|2025-02-13 19:55:40|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1
1739476560000|2025-02-13 19:56:00|1842.65|1833.35|1843.15|1833.85|1843.15|1833.85|1842.65|1833.35|2
1739476570000|2025-02-13 19:56:10|1843.65|1834.35|1844.15|1834.85|1844.15|1834.85|1843.65|1834.35|2
1739476580000|2025-02-13 19:56:20|1843.65|1834.35|1843.15|1833.85|1843.65|1834.35|1842.65|1833.35|8
1739476590000|2025-02-13 19:56:30|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1
1739476600000|2025-02-13 19:56:40|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1844.15|1834.85|1
1739476610000|2025-02-13 19:56:50|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1
1739476630000|2025-02-13 19:57:10|1843.15|1833.85|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|2
1739476640000|2025-02-13 19:57:20|1842.15|1832.85|1842.65|1833.35|1843.15|1833.85|1842.15|1832.85|4
1739476660000|2025-02-13 19:57:40|1842.15|1832.85|1841.65|1832.35|1842.15|1832.85|1841.65|1832.35|2
1739476670000|2025-02-13 19:57:50|1841.15|1831.85|1841.65|1832.35|1842.15|1832.85|1841.15|1831.85|6
1739476680000|2025-02-13 19:58:00|1841.15|1831.85|1842.15|1832.85|1842.15|1832.85|1841.15|1831.85|5
1739476710000|2025-02-13 19:58:30|1842.65|1833.35|1842.65|1833.35|1843.15|1833.85|1842.65|1833.35|3
1739476720000|2025-02-13 19:58:40|1842.15|1832.85|1841.15|1831.85|1842.15|1832.85|1841.15|1831.85|3
1739476730000|2025-02-13 19:58:50|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1841.65|1832.35|1
1739476740000|2025-02-13 19:59:00|1842.15|1832.85|1841.65|1832.35|1842.15|1832.85|1841.65|1832.35|2
1739476750000|2025-02-13 19:59:10|1841.15|1831.85|1840.65|1831.35|1841.15|1831.85|1840.65|1831.35|2
1739476780000|2025-02-13 19:59:40|1840.15|1830.85|1840.15|1830.85|1840.15|1830.85|1840.15|1830.85|1
1739476790000|2025-02-13 19:59:50|1839.65|1830.35|1840.15|1830.85|1840.15|1830.85|1839.65|1830.35|2
1739476800000|2025-02-13 20:00:00|1839.65|1830.35|1839.65|1830.35|1839.65|1830.35|1839.65|1830.35|1
1739476810000|2025-02-13 20:00:10|1839.15|1829.85|1839.15|1829.85|1839.15|1829.85|1839.15|1829.85|1
1739476870000|2025-02-13 20:01:10|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1841.15|1831.85|1
1739476880000|2025-02-13 20:01:20|1841.65|1832.35|1843.15|1833.85|1843.15|1833.85|1841.65|1832.35|4
1739476890000|2025-02-13 20:01:30|1843.65|1834.35|1844.65|1835.35|1844.65|1835.35|1843.65|1834.35|3
1739476900000|2025-02-13 20:01:40|1845.15|1835.85|1845.15|1835.85|1845.65|1836.35|1845.15|1835.85|3
1739476910000|2025-02-13 20:01:50|1845.65|1836.35|1846.15|1836.85|1846.65|1837.35|1845.65|1836.35|6
1739476920000|2025-02-13 20:02:00|1845.65|1836.35|1845.15|1835.85|1845.65|1836.35|1845.15|1835.85|2
1739476930000|2025-02-13 20:02:10|1844.65|1835.35|1844.65|1835.35|1844.65|1835.35|1844.15|1834.85|3
1739476940000|2025-02-13 20:02:20|1844.15|1834.85|1843.15|1833.85|1844.15|1834.85|1843.15|1833.85|5
1739476950000|2025-02-13 20:02:30|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739476960000|2025-02-13 20:02:40|1842.15|1832.85|1842.65|1833.35|1842.65|1833.35|1842.15|1832.85|2
1739476970000|2025-02-13 20:02:50|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1842.15|1832.85|1
1739476990000|2025-02-13 20:03:10|1841.65|1832.35|1842.15|1832.85|1842.15|1832.85|1841.15|1831.85|4
1739477000000|2025-02-13 20:03:20|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1842.65|1833.35|1
1739477010000|2025-02-13 20:03:30|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1843.15|1833.85|1
1739477020000|2025-02-13 20:03:40|1843.65|1834.35|1843.15|1833.85|1843.65|1834.35|1843.15|1833.85|2
1739477030000|2025-02-13 20:03:50|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1843.65|1834.35|1
1739477040000|2025-02-13 20:04:00|1844.65|1835.35|1843.65|1834.35|1844.65|1835.35|1843.65|1834.35|4
1739477050000|2025-02-13 20:04:10|1844.15|1834.85|1845.15|1835.85|1845.65|1836.35|1844.15|1834.85|5
1739477060000|2025-02-13 20:04:20|1845.65|1836.35|1844.65|1835.35|1845.65|1836.35|1844.65|1835.35|3
1739477070000|2025-02-13 20:04:30|1845.15|1835.85|1846.65|1837.35|1846.65|1837.35|1845.15|1835.85|4
1739477080000|2025-02-13 20:04:40|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1846.65|1837.35|4
1739477090000|2025-02-13 20:04:50|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739477100000|2025-02-13 20:05:00|1847.65|1838.35|1847.15|1837.85|1847.65|1838.35|1846.65|1837.35|4
1739477110000|2025-02-13 20:05:10|1846.65|1837.35|1847.65|1838.35|1847.65|1838.35|1846.65|1837.35|3
1739477130000|2025-02-13 20:05:30|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1847.65|1838.35|3
1739477140000|2025-02-13 20:05:40|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|3
1739477160000|2025-02-13 20:06:00|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|2
1739477170000|2025-02-13 20:06:10|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739477190000|2025-02-13 20:06:30|1846.65|1837.35|1846.15|1836.85|1846.65|1837.35|1846.15|1836.85|2
1739477200000|2025-02-13 20:06:40|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1
1739477210000|2025-02-13 20:06:50|1845.65|1836.35|1845.15|1835.85|1845.65|1836.35|1845.15|1835.85|2
1739477220000|2025-02-13 20:07:00|1845.65|1836.35|1846.65|1837.35|1846.65|1837.35|1844.65|1835.35|7
1739477230000|2025-02-13 20:07:10|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|2
1739477240000|2025-02-13 20:07:20|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1
1739477250000|2025-02-13 20:07:30|1846.15|1836.85|1846.15|1836.85|1846.15|1836.85|1846.15|1836.85|1
1739477260000|2025-02-13 20:07:40|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1845.65|1836.35|1
1739477270000|2025-02-13 20:07:50|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1845.15|1835.85|1
1739477290000|2025-02-13 20:08:10|1844.65|1835.35|1845.15|1835.85|1845.15|1835.85|1844.65|1835.35|2
1739477400000|2025-02-13 20:10:00|1845.65|1836.35|1846.15|1836.85|1846.15|1836.85|1845.65|1836.35|2
1739477410000|2025-02-13 20:10:10|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1
1739477420000|2025-02-13 20:10:20|1847.15|1837.85|1848.15|1838.85|1848.15|1838.85|1847.15|1837.85|3
1739477430000|2025-02-13 20:10:30|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739477460000|2025-02-13 20:11:00|1847.15|1837.85|1846.15|1836.85|1847.15|1837.85|1846.15|1836.85|3
1739477470000|2025-02-13 20:11:10|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1
1739477490000|2025-02-13 20:11:30|1846.15|1836.85|1846.15|1836.85|1846.15|1836.85|1846.15|1836.85|1
1739477500000|2025-02-13 20:11:40|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1
1739477520000|2025-02-13 20:12:00|1847.15|1837.85|1848.15|1838.85|1848.65|1839.35|1847.15|1837.85|3
1739477530000|2025-02-13 20:12:10|1847.65|1838.35|1847.15|1837.85|1847.65|1838.35|1847.15|1837.85|2
1739477540000|2025-02-13 20:12:20|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1
1739477550000|2025-02-13 20:12:30|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739477560000|2025-02-13 20:12:40|1847.65|1838.35|1848.15|1838.85|1848.15|1838.85|1847.65|1838.35|6
1739477570000|2025-02-13 20:12:50|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739477580000|2025-02-13 20:13:00|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739477590000|2025-02-13 20:13:10|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1846.65|1837.35|1
1739477600000|2025-02-13 20:13:20|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1846.65|1837.35|5
1739477640000|2025-02-13 20:14:00|1847.65|1838.35|1848.15|1838.85|1848.15|1838.85|1847.65|1838.35|4
1739477650000|2025-02-13 20:14:10|1848.65|1839.35|1849.15|1839.85|1849.15|1839.85|1848.65|1839.35|2
1739477660000|2025-02-13 20:14:20|1849.65|1840.35|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|3
1739477670000|2025-02-13 20:14:30|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.15|1839.85|6
1739477680000|2025-02-13 20:14:40|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|2
1739477690000|2025-02-13 20:14:50|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|2
1739477700000|2025-02-13 20:15:00|1849.15|1839.85|1849.65|1840.35|1849.65|1840.35|1849.15|1839.85|2
1739477710000|2025-02-13 20:15:10|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|2
1739477720000|2025-02-13 20:15:20|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739477730000|2025-02-13 20:15:30|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1
1739477740000|2025-02-13 20:15:40|1849.15|1839.85|1850.15|1840.85|1850.15|1840.85|1849.15|1839.85|3
1739477750000|2025-02-13 20:15:50|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.15|1839.85|3
1739477760000|2025-02-13 20:16:00|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1848.65|1839.35|3
1739477770000|2025-02-13 20:16:10|1848.65|1839.35|1848.15|1838.85|1848.65|1839.35|1848.15|1838.85|2
1739477780000|2025-02-13 20:16:20|1848.65|1839.35|1847.65|1838.35|1848.65|1839.35|1847.65|1838.35|3
1739477800000|2025-02-13 20:16:40|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739477810000|2025-02-13 20:16:50|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739477820000|2025-02-13 20:17:00|1848.15|1838.85|1849.15|1839.85|1849.15|1839.85|1848.15|1838.85|3
1739477830000|2025-02-13 20:17:10|1849.65|1840.35|1850.65|1841.35|1850.65|1841.35|1849.65|1840.35|5
1739477840000|2025-02-13 20:17:20|1851.15|1841.85|1851.15|1841.85|1851.65|1842.35|1850.65|1841.35|4
1739477850000|2025-02-13 20:17:30|1851.65|1842.35|1850.65|1841.35|1851.65|1842.35|1850.65|1841.35|3
1739477860000|2025-02-13 20:17:40|1850.15|1840.85|1850.65|1841.35|1851.15|1841.85|1850.15|1840.85|4
1739477880000|2025-02-13 20:18:00|1850.15|1840.85|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|2
1739477890000|2025-02-13 20:18:10|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|2
1739477900000|2025-02-13 20:18:20|1851.15|1841.85|1851.65|1842.35|1851.65|1842.35|1851.15|1841.85|2
1739477910000|2025-02-13 20:18:30|1852.15|1842.85|1851.65|1842.35|1852.15|1842.85|1851.65|1842.35|4
1739477930000|2025-02-13 20:18:50|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1
1739477940000|2025-02-13 20:19:00|1852.65|1843.35|1853.15|1843.85|1853.15|1843.85|1852.65|1843.35|2
1739477960000|2025-02-13 20:19:20|1853.65|1844.35|1854.15|1844.85|1854.15|1844.85|1853.15|1843.85|4
1739477970000|2025-02-13 20:19:30|1853.65|1844.35|1854.65|1845.35|1854.65|1845.35|1853.65|1844.35|3
1739477980000|2025-02-13 20:19:40|1854.15|1844.85|1854.15|1844.85|1854.65|1845.35|1853.65|1844.35|5
1739477990000|2025-02-13 20:19:50|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739478000000|2025-02-13 20:20:00|1853.15|1843.85|1852.15|1842.85|1853.65|1844.35|1852.15|1842.85|7
1739478010000|2025-02-13 20:20:10|1852.65|1843.35|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|2
1739478030000|2025-02-13 20:20:30|1851.65|1842.35|1852.15|1842.85|1852.65|1843.35|1851.15|1841.85|6
1739478040000|2025-02-13 20:20:40|1851.65|1842.35|1852.65|1843.35|1852.65|1843.35|1851.65|1842.35|3
1739478050000|2025-02-13 20:20:50|1852.15|1842.85|1851.65|1842.35|1852.15|1842.85|1851.65|1842.35|2
1739478060000|2025-02-13 20:21:00|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739478070000|2025-02-13 20:21:10|1851.65|1842.35|1851.15|1841.85|1851.65|1842.35|1851.15|1841.85|2
1739478080000|2025-02-13 20:21:20|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|4
1739478090000|2025-02-13 20:21:30|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1
1739478100000|2025-02-13 20:21:40|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|2
1739478110000|2025-02-13 20:21:50|1849.15|1839.85|1849.65|1840.35|1849.65|1840.35|1848.65|1839.35|4
1739478120000|2025-02-13 20:22:00|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1849.65|1840.35|3
1739478130000|2025-02-13 20:22:10|1850.65|1841.35|1849.65|1840.35|1850.65|1841.35|1849.65|1840.35|3
1739478140000|2025-02-13 20:22:20|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739478160000|2025-02-13 20:22:40|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1
1739478170000|2025-02-13 20:22:50|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739478180000|2025-02-13 20:23:00|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1
1739478190000|2025-02-13 20:23:10|1849.15|1839.85|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|2
1739478210000|2025-02-13 20:23:30|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739478230000|2025-02-13 20:23:50|1848.65|1839.35|1849.15|1839.85|1849.15|1839.85|1848.65|1839.35|4
1739478240000|2025-02-13 20:24:00|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1
1739478260000|2025-02-13 20:24:20|1849.15|1839.85|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|2
1739478280000|2025-02-13 20:24:40|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739478290000|2025-02-13 20:24:50|1848.65|1839.35|1849.65|1840.35|1849.65|1840.35|1848.65|1839.35|3
1739478300000|2025-02-13 20:25:00|1849.15|1839.85|1849.15|1839.85|1849.65|1840.35|1849.15|1839.85|3
1739478310000|2025-02-13 20:25:10|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1
1739478320000|2025-02-13 20:25:20|1849.15|1839.85|1849.65|1840.35|1849.65|1840.35|1848.65|1839.35|6
1739478330000|2025-02-13 20:25:30|1850.15|1840.85|1850.65|1841.35|1850.65|1841.35|1849.65|1840.35|4
1739478340000|2025-02-13 20:25:40|1851.15|1841.85|1851.65|1842.35|1852.15|1842.85|1851.15|1841.85|4
1739478360000|2025-02-13 20:26:00|1852.15|1842.85|1853.65|1844.35|1853.65|1844.35|1852.15|1842.85|4
1739478370000|2025-02-13 20:26:10|1853.15|1843.85|1852.15|1842.85|1853.15|1843.85|1852.15|1842.85|3
1739478380000|2025-02-13 20:26:20|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1
1739478390000|2025-02-13 20:26:30|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|2
1739478400000|2025-02-13 20:26:40|1851.15|1841.85|1851.65|1842.35|1851.65|1842.35|1851.15|1841.85|2
1739478410000|2025-02-13 20:26:50|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1
1739478420000|2025-02-13 20:27:00|1851.65|1842.35|1852.15|1842.85|1852.65|1843.35|1851.15|1841.85|6
1739478430000|2025-02-13 20:27:10|1852.65|1843.35|1851.15|1841.85|1852.65|1843.35|1851.15|1841.85|4
1739478440000|2025-02-13 20:27:20|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|2
1739478450000|2025-02-13 20:27:30|1850.65|1841.35|1851.15|1841.85|1851.15|1841.85|1850.65|1841.35|2
1739478460000|2025-02-13 20:27:40|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1
1739478470000|2025-02-13 20:27:50|1852.65|1843.35|1853.65|1844.35|1853.65|1844.35|1852.15|1842.85|6
1739478500000|2025-02-13 20:28:20|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|2
1739478520000|2025-02-13 20:28:40|1854.15|1844.85|1853.65|1844.35|1854.15|1844.85|1853.65|1844.35|2
1739478530000|2025-02-13 20:28:50|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739478560000|2025-02-13 20:29:20|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739478570000|2025-02-13 20:29:30|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|2
1739478580000|2025-02-13 20:29:40|1854.15|1844.85|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|3
1739478600000|2025-02-13 20:30:00|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1852.65|1843.35|6
1739478610000|2025-02-13 20:30:10|1852.65|1843.35|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|2
1739478660000|2025-02-13 20:31:00|1853.65|1844.35|1853.15|1843.85|1854.15|1844.85|1852.65|1843.35|4
1739478670000|2025-02-13 20:31:10|1852.65|1843.35|1854.15|1844.85|1854.15|1844.85|1852.65|1843.35|4
1739478690000|2025-02-13 20:31:30|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|3
1739478700000|2025-02-13 20:31:40|1854.15|1844.85|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|5
1739478720000|2025-02-13 20:32:00|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|2
1739478760000|2025-02-13 20:32:40|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739478770000|2025-02-13 20:32:50|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739478790000|2025-02-13 20:33:10|1856.65|1847.35|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|2
1739478800000|2025-02-13 20:33:20|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739478840000|2025-02-13 20:34:00|1857.15|1847.85|1857.65|1848.35|1857.65|1848.35|1856.15|1846.85|7
1739478850000|2025-02-13 20:34:10|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|2
1739478860000|2025-02-13 20:34:20|1857.15|1847.85|1856.15|1846.85|1857.15|1847.85|1856.15|1846.85|3
1739478870000|2025-02-13 20:34:30|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739478890000|2025-02-13 20:34:50|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|4
1739478900000|2025-02-13 20:35:00|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739478910000|2025-02-13 20:35:10|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739478920000|2025-02-13 20:35:20|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739478930000|2025-02-13 20:35:30|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|3
1739478940000|2025-02-13 20:35:40|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739478950000|2025-02-13 20:35:50|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739478960000|2025-02-13 20:36:00|1853.65|1844.35|1852.15|1842.85|1853.65|1844.35|1852.15|1842.85|8
1739478970000|2025-02-13 20:36:10|1851.65|1842.35|1851.65|1842.35|1852.15|1842.85|1851.65|1842.35|3
1739478980000|2025-02-13 20:36:20|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1
1739478990000|2025-02-13 20:36:30|1852.65|1843.35|1853.15|1843.85|1853.15|1843.85|1852.65|1843.35|2
1739479000000|2025-02-13 20:36:40|1854.15|1844.85|1852.65|1843.35|1854.15|1844.85|1852.65|1843.35|4
1739479020000|2025-02-13 20:37:00|1852.15|1842.85|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|3
1739479030000|2025-02-13 20:37:10|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.15|1841.85|3
1739479050000|2025-02-13 20:37:30|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.15|1840.85|4
1739479080000|2025-02-13 20:38:00|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739479200000|2025-02-13 20:40:00|1852.65|1843.35|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|2
1739479210000|2025-02-13 20:40:10|1851.65|1842.35|1851.15|1841.85|1851.65|1842.35|1851.15|1841.85|2
1739479220000|2025-02-13 20:40:20|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|2
1739479230000|2025-02-13 20:40:30|1850.65|1841.35|1852.15|1842.85|1852.15|1842.85|1850.65|1841.35|4
1739479260000|2025-02-13 20:41:00|1852.65|1843.35|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|2
1739479270000|2025-02-13 20:41:10|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739479280000|2025-02-13 20:41:20|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1
1739479300000|2025-02-13 20:41:40|1851.65|1842.35|1851.15|1841.85|1851.65|1842.35|1850.65|1841.35|4
1739479310000|2025-02-13 20:41:50|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739479320000|2025-02-13 20:42:00|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1850.65|1841.35|3
1739479330000|2025-02-13 20:42:10|1850.65|1841.35|1851.15|1841.85|1851.15|1841.85|1850.65|1841.35|2
1739479340000|2025-02-13 20:42:20|1851.65|1842.35|1852.15|1842.85|1852.15|1842.85|1851.65|1842.35|2
1739479350000|2025-02-13 20:42:30|1851.65|1842.35|1851.15|1841.85|1851.65|1842.35|1851.15|1841.85|2
1739479360000|2025-02-13 20:42:40|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|3
1739479370000|2025-02-13 20:42:50|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1850.65|1841.35|3
1739479380000|2025-02-13 20:43:00|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739479390000|2025-02-13 20:43:10|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739479420000|2025-02-13 20:43:40|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739479430000|2025-02-13 20:43:50|1850.15|1840.85|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|3
1739479440000|2025-02-13 20:44:00|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739479450000|2025-02-13 20:44:10|1850.65|1841.35|1850.65|1841.35|1851.15|1841.85|1850.15|1840.85|5
1739479460000|2025-02-13 20:44:20|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739479470000|2025-02-13 20:44:30|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739479480000|2025-02-13 20:44:40|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|2
1739479490000|2025-02-13 20:44:50|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739479500000|2025-02-13 20:45:00|1850.65|1841.35|1851.15|1841.85|1851.15|1841.85|1850.65|1841.35|4
1739479510000|2025-02-13 20:45:10|1850.15|1840.85|1847.15|1837.85|1850.15|1840.85|1846.65|1837.35|13
1739479530000|2025-02-13 20:45:30|1848.65|1839.35|1849.65|1840.35|1850.15|1840.85|1848.65|1839.35|5
1739479540000|2025-02-13 20:45:40|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739479550000|2025-02-13 20:45:50|1849.65|1840.35|1849.15|1839.85|1849.65|1840.35|1849.15|1839.85|2
1739479560000|2025-02-13 20:46:00|1848.65|1839.35|1848.65|1839.35|1849.15|1839.85|1848.15|1838.85|5
1739479570000|2025-02-13 20:46:10|1849.15|1839.85|1848.65|1839.35|1850.15|1840.85|1848.65|1839.35|5
1739479580000|2025-02-13 20:46:20|1849.15|1839.85|1849.65|1840.35|1850.15|1840.85|1849.15|1839.85|3
1739479590000|2025-02-13 20:46:30|1849.15|1839.85|1849.65|1840.35|1849.65|1840.35|1849.15|1839.85|4
1739479600000|2025-02-13 20:46:40|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739479620000|2025-02-13 20:47:00|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739479640000|2025-02-13 20:47:20|1849.15|1839.85|1849.65|1840.35|1849.65|1840.35|1849.15|1839.85|2
1739479650000|2025-02-13 20:47:30|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1849.65|1840.35|5
1739479660000|2025-02-13 20:47:40|1851.15|1841.85|1850.15|1840.85|1851.15|1841.85|1850.15|1840.85|3
1739479680000|2025-02-13 20:48:00|1850.65|1841.35|1849.65|1840.35|1850.65|1841.35|1849.15|1839.85|5
1739479690000|2025-02-13 20:48:10|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739479700000|2025-02-13 20:48:20|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739479710000|2025-02-13 20:48:30|1851.15|1841.85|1851.15|1841.85|1851.65|1842.35|1850.65|1841.35|5
1739479720000|2025-02-13 20:48:40|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|2
1739479730000|2025-02-13 20:48:50|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739479740000|2025-02-13 20:49:00|1851.15|1841.85|1848.65|1839.35|1851.15|1841.85|1848.65|1839.35|6
1739479750000|2025-02-13 20:49:10|1849.15|1839.85|1848.65|1839.35|1849.65|1840.35|1848.15|1838.85|5
1739479760000|2025-02-13 20:49:20|1848.15|1838.85|1849.15|1839.85|1849.15|1839.85|1848.15|1838.85|3
1739479770000|2025-02-13 20:49:30|1848.65|1839.35|1848.15|1838.85|1848.65|1839.35|1848.15|1838.85|2
1739479780000|2025-02-13 20:49:40|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|3
1739479790000|2025-02-13 20:49:50|1848.15|1838.85|1848.65|1839.35|1848.65|1839.35|1848.15|1838.85|2
1739479800000|2025-02-13 20:50:00|1848.15|1838.85|1848.65|1839.35|1848.65|1839.35|1847.65|1838.35|8
1739479810000|2025-02-13 20:50:10|1849.15|1839.85|1847.65|1838.35|1849.15|1839.85|1847.65|1838.35|6
1739479820000|2025-02-13 20:50:20|1848.15|1838.85|1846.15|1836.85|1848.15|1838.85|1846.15|1836.85|7
1739479830000|2025-02-13 20:50:30|1846.65|1837.35|1846.15|1836.85|1847.15|1837.85|1846.15|1836.85|4
1739479840000|2025-02-13 20:50:40|1845.65|1836.35|1845.15|1835.85|1845.65|1836.35|1845.15|1835.85|2
1739479870000|2025-02-13 20:51:10|1845.65|1836.35|1846.15|1836.85|1846.15|1836.85|1845.65|1836.35|2
1739479890000|2025-02-13 20:51:30|1847.65|1838.35|1848.15|1838.85|1848.15|1838.85|1847.65|1838.35|2
1739479900000|2025-02-13 20:51:40|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|6
1739479910000|2025-02-13 20:51:50|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|2
1739479920000|2025-02-13 20:52:00|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1846.65|1837.35|6
1739479930000|2025-02-13 20:52:10|1848.15|1838.85|1847.15|1837.85|1848.15|1838.85|1847.15|1837.85|3
1739479940000|2025-02-13 20:52:20|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739479950000|2025-02-13 20:52:30|1847.15|1837.85|1847.15|1837.85|1847.65|1838.35|1847.15|1837.85|3
1739479960000|2025-02-13 20:52:40|1847.65|1838.35|1847.15|1837.85|1847.65|1838.35|1847.15|1837.85|4
1739479970000|2025-02-13 20:52:50|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|3
1739479980000|2025-02-13 20:53:00|1847.15|1837.85|1847.15|1837.85|1847.65|1838.35|1847.15|1837.85|3
1739479990000|2025-02-13 20:53:10|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739480010000|2025-02-13 20:53:30|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739480050000|2025-02-13 20:54:10|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739480070000|2025-02-13 20:54:30|1848.15|1838.85|1849.15|1839.85|1849.15|1839.85|1848.15|1838.85|3
1739480090000|2025-02-13 20:54:50|1848.65|1839.35|1847.15|1837.85|1848.65|1839.35|1847.15|1837.85|6
1739480100000|2025-02-13 20:55:00|1846.65|1837.35|1845.15|1835.85|1846.65|1837.35|1845.15|1835.85|4
1739480110000|2025-02-13 20:55:10|1846.65|1837.35|1847.15|1837.85|1847.15|1837.85|1846.65|1837.35|2
1739480130000|2025-02-13 20:55:30|1847.65|1838.35|1848.15|1838.85|1848.15|1838.85|1847.65|1838.35|2
1739480140000|2025-02-13 20:55:40|1847.65|1838.35|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|3
1739480150000|2025-02-13 20:55:50|1848.15|1838.85|1848.65|1839.35|1848.65|1839.35|1848.15|1838.85|2
1739480160000|2025-02-13 20:56:00|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739480170000|2025-02-13 20:56:10|1848.65|1839.35|1848.15|1838.85|1848.65|1839.35|1848.15|1838.85|4
1739480180000|2025-02-13 20:56:20|1848.65|1839.35|1847.65|1838.35|1849.15|1839.85|1847.65|1838.35|5
1739480190000|2025-02-13 20:56:30|1847.15|1837.85|1847.65|1838.35|1848.15|1838.85|1847.15|1837.85|6
1739480200000|2025-02-13 20:56:40|1847.15|1837.85|1847.15|1837.85|1847.65|1838.35|1847.15|1837.85|3
1739480210000|2025-02-13 20:56:50|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739480220000|2025-02-13 20:57:00|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|2
1739480230000|2025-02-13 20:57:10|1846.65|1837.35|1847.15|1837.85|1847.15|1837.85|1846.65|1837.35|4
1739480240000|2025-02-13 20:57:20|1847.65|1838.35|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|3
1739480250000|2025-02-13 20:57:30|1847.15|1837.85|1846.65|1837.35|1847.15|1837.85|1846.65|1837.35|2
1739480260000|2025-02-13 20:57:40|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1847.15|1837.85|1
1739480270000|2025-02-13 20:57:50|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1847.65|1838.35|1
1739480280000|2025-02-13 20:58:00|1848.15|1838.85|1848.65|1839.35|1848.65|1839.35|1848.15|1838.85|2
1739480290000|2025-02-13 20:58:10|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1848.65|1839.35|3
1739480320000|2025-02-13 20:58:40|1849.65|1840.35|1849.15|1839.85|1849.65|1840.35|1849.15|1839.85|2
1739480340000|2025-02-13 20:59:00|1849.65|1840.35|1851.15|1841.85|1851.15|1841.85|1849.65|1840.35|4
1739480350000|2025-02-13 20:59:10|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|2
1739480360000|2025-02-13 20:59:20|1849.15|1839.85|1850.15|1840.85|1850.15|1840.85|1849.15|1839.85|5
1739480370000|2025-02-13 20:59:30|1850.65|1841.35|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|3
1739480380000|2025-02-13 20:59:40|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739480390000|2025-02-13 20:59:50|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739480420000|2025-02-13 21:00:20|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.15|1839.85|6
1739480440000|2025-02-13 21:00:40|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.15|1839.85|8
1739480450000|2025-02-13 21:00:50|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739480460000|2025-02-13 21:01:00|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739480470000|2025-02-13 21:01:10|1847.65|1838.35|1847.15|1837.85|1847.65|1838.35|1847.15|1837.85|2
1739480480000|2025-02-13 21:01:20|1846.65|1837.35|1847.15|1837.85|1847.15|1837.85|1846.65|1837.35|6
1739480490000|2025-02-13 21:01:30|1847.65|1838.35|1848.15|1838.85|1848.15|1838.85|1847.65|1838.35|2
1739480500000|2025-02-13 21:01:40|1848.65|1839.35|1849.15|1839.85|1849.15|1839.85|1848.65|1839.35|2
1739480510000|2025-02-13 21:01:50|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1
1739480520000|2025-02-13 21:02:00|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1849.65|1840.35|3
1739480540000|2025-02-13 21:02:20|1849.65|1840.35|1849.15|1839.85|1849.65|1840.35|1849.15|1839.85|4
1739480550000|2025-02-13 21:02:30|1848.65|1839.35|1849.15|1839.85|1849.15|1839.85|1847.65|1838.35|6
1739480560000|2025-02-13 21:02:40|1849.65|1840.35|1850.15|1840.85|1850.15|1840.85|1849.65|1840.35|4
1739480570000|2025-02-13 21:02:50|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|2
1739480580000|2025-02-13 21:03:00|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|2
1739480590000|2025-02-13 21:03:10|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|4
1739480600000|2025-02-13 21:03:20|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1850.65|1841.35|3
1739480610000|2025-02-13 21:03:30|1853.15|1843.85|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|6
1739480630000|2025-02-13 21:03:50|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739480640000|2025-02-13 21:04:00|1853.65|1844.35|1854.65|1845.35|1854.65|1845.35|1853.65|1844.35|3
1739480660000|2025-02-13 21:04:20|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739480670000|2025-02-13 21:04:30|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739480680000|2025-02-13 21:04:40|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739480690000|2025-02-13 21:04:50|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739480700000|2025-02-13 21:05:00|1854.65|1845.35|1853.65|1844.35|1854.65|1845.35|1853.15|1843.85|5
1739480710000|2025-02-13 21:05:10|1854.15|1844.85|1855.15|1845.85|1855.15|1845.85|1854.15|1844.85|2
1739480720000|2025-02-13 21:05:20|1854.65|1845.35|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|2
1739480750000|2025-02-13 21:05:50|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739480770000|2025-02-13 21:06:10|1854.15|1844.85|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|3
1739480780000|2025-02-13 21:06:20|1854.65|1845.35|1855.15|1845.85|1855.65|1846.35|1854.65|1845.35|4
1739480790000|2025-02-13 21:06:30|1854.65|1845.35|1853.65|1844.35|1854.65|1845.35|1853.65|1844.35|3
1739480800000|2025-02-13 21:06:40|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739480810000|2025-02-13 21:06:50|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739480820000|2025-02-13 21:07:00|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739480830000|2025-02-13 21:07:10|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739480840000|2025-02-13 21:07:20|1856.15|1846.85|1856.65|1847.35|1856.65|1847.35|1856.15|1846.85|2
1739480850000|2025-02-13 21:07:30|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|3
1739480870000|2025-02-13 21:07:50|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739480880000|2025-02-13 21:08:00|1857.15|1847.85|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|3
1739480890000|2025-02-13 21:08:10|1857.65|1848.35|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|2
1739480900000|2025-02-13 21:08:20|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739480910000|2025-02-13 21:08:30|1857.15|1847.85|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|2
1739480920000|2025-02-13 21:08:40|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|4
1739480930000|2025-02-13 21:08:50|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|2
1739480940000|2025-02-13 21:09:00|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739480960000|2025-02-13 21:09:20|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739480970000|2025-02-13 21:09:30|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|2
1739480980000|2025-02-13 21:09:40|1859.15|1849.85|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|2
1739480990000|2025-02-13 21:09:50|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739481000000|2025-02-13 21:10:00|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|3
1739481010000|2025-02-13 21:10:10|1859.15|1849.85|1858.65|1849.35|1860.15|1850.85|1858.15|1848.85|6
1739481020000|2025-02-13 21:10:20|1857.65|1848.35|1858.65|1849.35|1858.65|1849.35|1857.15|1847.85|5
1739481030000|2025-02-13 21:10:30|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1857.65|1848.35|3
1739481040000|2025-02-13 21:10:40|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|4
1739481050000|2025-02-13 21:10:50|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739481060000|2025-02-13 21:11:00|1857.65|1848.35|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|2
1739481070000|2025-02-13 21:11:10|1856.65|1847.35|1856.15|1846.85|1857.15|1847.85|1856.15|1846.85|4
1739481080000|2025-02-13 21:11:20|1855.65|1846.35|1855.15|1845.85|1855.65|1846.35|1855.15|1845.85|2
1739481090000|2025-02-13 21:11:30|1854.65|1845.35|1855.65|1846.35|1855.65|1846.35|1854.65|1845.35|3
1739481100000|2025-02-13 21:11:40|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739481150000|2025-02-13 21:12:30|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739481160000|2025-02-13 21:12:40|1856.15|1846.85|1856.65|1847.35|1856.65|1847.35|1856.15|1846.85|2
1739481190000|2025-02-13 21:13:10|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739481200000|2025-02-13 21:13:20|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739481220000|2025-02-13 21:13:40|1856.15|1846.85|1856.65|1847.35|1856.65|1847.35|1856.15|1846.85|2
1739481230000|2025-02-13 21:13:50|1857.15|1847.85|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|2
1739481240000|2025-02-13 21:14:00|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739481260000|2025-02-13 21:14:20|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739481270000|2025-02-13 21:14:30|1856.65|1847.35|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|2
1739481290000|2025-02-13 21:14:50|1856.65|1847.35|1856.15|1846.85|1856.65|1847.35|1856.15|1846.85|2
1739481300000|2025-02-13 21:15:00|1855.65|1846.35|1854.65|1845.35|1855.65|1846.35|1854.65|1845.35|3
1739481310000|2025-02-13 21:15:10|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1854.65|1845.35|4
1739481320000|2025-02-13 21:15:20|1855.15|1845.85|1853.65|1844.35|1855.15|1845.85|1853.65|1844.35|6
1739481330000|2025-02-13 21:15:30|1854.15|1844.85|1853.65|1844.35|1854.15|1844.85|1853.65|1844.35|2
1739481350000|2025-02-13 21:15:50|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739481360000|2025-02-13 21:16:00|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|2
1739481370000|2025-02-13 21:16:10|1853.65|1844.35|1853.65|1844.35|1854.15|1844.85|1853.65|1844.35|3
1739481380000|2025-02-13 21:16:20|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739481390000|2025-02-13 21:16:30|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739481400000|2025-02-13 21:16:40|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|2
1739481410000|2025-02-13 21:16:50|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739481440000|2025-02-13 21:17:20|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|3
1739481480000|2025-02-13 21:18:00|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739481490000|2025-02-13 21:18:10|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739481500000|2025-02-13 21:18:20|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739481530000|2025-02-13 21:18:50|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739481560000|2025-02-13 21:19:20|1853.15|1843.85|1854.65|1845.35|1854.65|1845.35|1853.15|1843.85|3
1739481600000|2025-02-13 21:20:00|1854.15|1844.85|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|4
1739481610000|2025-02-13 21:20:10|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739481620000|2025-02-13 21:20:20|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|2
1739481630000|2025-02-13 21:20:30|1852.65|1843.35|1853.15|1843.85|1853.15|1843.85|1852.65|1843.35|4
1739481640000|2025-02-13 21:20:40|1852.65|1843.35|1852.65|1843.35|1853.15|1843.85|1852.15|1842.85|4
1739481660000|2025-02-13 21:21:00|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1
1739481770000|2025-02-13 21:22:50|1851.65|1842.35|1852.15|1842.85|1852.15|1842.85|1851.65|1842.35|2
1739481830000|2025-02-13 21:23:50|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739481850000|2025-02-13 21:24:10|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|2
1739481860000|2025-02-13 21:24:20|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739481920000|2025-02-13 21:25:20|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739481940000|2025-02-13 21:25:40|1854.65|1845.35|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|2
1739481980000|2025-02-13 21:26:20|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739482000000|2025-02-13 21:26:40|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|2
1739482030000|2025-02-13 21:27:10|1852.15|1842.85|1851.15|1841.85|1852.15|1842.85|1851.15|1841.85|3
1739482060000|2025-02-13 21:27:40|1851.65|1842.35|1852.15|1842.85|1852.65|1843.35|1851.65|1842.35|4
1739482120000|2025-02-13 21:28:40|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739482150000|2025-02-13 21:29:10|1850.65|1841.35|1850.15|1840.85|1850.65|1841.35|1850.15|1840.85|4
1739482180000|2025-02-13 21:29:40|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1
1739482190000|2025-02-13 21:29:50|1850.15|1840.85|1849.15|1839.85|1850.15|1840.85|1849.15|1839.85|4
1739482210000|2025-02-13 21:30:10|1848.65|1839.35|1848.15|1838.85|1848.65|1839.35|1848.15|1838.85|2
1739482220000|2025-02-13 21:30:20|1848.65|1839.35|1849.15|1839.85|1849.15|1839.85|1848.65|1839.35|2
1739482230000|2025-02-13 21:30:30|1849.65|1840.35|1850.65|1841.35|1850.65|1841.35|1849.65|1840.35|3
1739482240000|2025-02-13 21:30:40|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739482270000|2025-02-13 21:31:10|1851.65|1842.35|1852.15|1842.85|1852.65|1843.35|1851.65|1842.35|6
1739482280000|2025-02-13 21:31:20|1851.65|1842.35|1851.15|1841.85|1852.15|1842.85|1851.15|1841.85|4
1739482290000|2025-02-13 21:31:30|1851.65|1842.35|1852.15|1842.85|1852.15|1842.85|1851.65|1842.35|2
1739482320000|2025-02-13 21:32:00|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.15|1842.85|4
1739482340000|2025-02-13 21:32:20|1852.15|1842.85|1851.15|1841.85|1852.15|1842.85|1851.15|1841.85|3
1739482360000|2025-02-13 21:32:40|1850.65|1841.35|1852.65|1843.35|1852.65|1843.35|1850.65|1841.35|7
1739482370000|2025-02-13 21:32:50|1853.15|1843.85|1855.15|1845.85|1856.65|1847.35|1853.15|1843.85|12
1739482380000|2025-02-13 21:33:00|1855.65|1846.35|1856.65|1847.35|1856.65|1847.35|1855.65|1846.35|3
1739482390000|2025-02-13 21:33:10|1857.15|1847.85|1859.15|1849.85|1859.15|1849.85|1857.15|1847.85|9
1739482400000|2025-02-13 21:33:20|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|2
1739482410000|2025-02-13 21:33:30|1859.65|1850.35|1859.65|1850.35|1860.15|1850.85|1859.15|1849.85|7
1739482420000|2025-02-13 21:33:40|1860.15|1850.85|1859.15|1849.85|1860.15|1850.85|1859.15|1849.85|2
1739482430000|2025-02-13 21:33:50|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739482440000|2025-02-13 21:34:00|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|2
1739482450000|2025-02-13 21:34:10|1857.15|1847.85|1856.15|1846.85|1857.15|1847.85|1856.15|1846.85|3
1739482460000|2025-02-13 21:34:20|1856.65|1847.35|1856.15|1846.85|1856.65|1847.35|1856.15|1846.85|2
1739482470000|2025-02-13 21:34:30|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|3
1739482480000|2025-02-13 21:34:40|1855.15|1845.85|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|2
1739482500000|2025-02-13 21:35:00|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739482510000|2025-02-13 21:35:10|1855.65|1846.35|1856.15|1846.85|1856.15|1846.85|1855.65|1846.35|2
1739482540000|2025-02-13 21:35:40|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739482550000|2025-02-13 21:35:50|1855.15|1845.85|1854.15|1844.85|1855.15|1845.85|1854.15|1844.85|3
1739482560000|2025-02-13 21:36:00|1853.65|1844.35|1854.65|1845.35|1854.65|1845.35|1853.65|1844.35|3
1739482570000|2025-02-13 21:36:10|1856.15|1846.85|1854.65|1845.35|1856.15|1846.85|1854.65|1845.35|4
1739482580000|2025-02-13 21:36:20|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|2
1739482590000|2025-02-13 21:36:30|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739482620000|2025-02-13 21:37:00|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739482640000|2025-02-13 21:37:20|1855.15|1845.85|1855.65|1846.35|1856.15|1846.85|1855.15|1845.85|4
1739482650000|2025-02-13 21:37:30|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739482660000|2025-02-13 21:37:40|1855.65|1846.35|1856.15|1846.85|1856.15|1846.85|1855.65|1846.35|2
1739482690000|2025-02-13 21:38:10|1856.65|1847.35|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|2
1739482710000|2025-02-13 21:38:30|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739482730000|2025-02-13 21:38:50|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739482750000|2025-02-13 21:39:10|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1
1739482760000|2025-02-13 21:39:20|1860.15|1850.85|1860.65|1851.35|1860.65|1851.35|1860.15|1850.85|2
1739482770000|2025-02-13 21:39:30|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1860.65|1851.35|3
1739482780000|2025-02-13 21:39:40|1862.65|1853.35|1862.15|1852.85|1863.15|1853.85|1862.15|1852.85|4
1739482790000|2025-02-13 21:39:50|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1860.65|1851.35|5
1739482800000|2025-02-13 21:40:00|1862.15|1852.85|1862.65|1853.35|1862.65|1853.35|1862.15|1852.85|2
1739482810000|2025-02-13 21:40:10|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|2
1739482820000|2025-02-13 21:40:20|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739482830000|2025-02-13 21:40:30|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1
1739482840000|2025-02-13 21:40:40|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739482860000|2025-02-13 21:41:00|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1
1739482870000|2025-02-13 21:41:10|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|3
1739482880000|2025-02-13 21:41:20|1860.65|1851.35|1859.65|1850.35|1860.65|1851.35|1859.15|1849.85|7
1739482890000|2025-02-13 21:41:30|1859.15|1849.85|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|2
1739482900000|2025-02-13 21:41:40|1859.15|1849.85|1859.65|1850.35|1859.65|1850.35|1859.15|1849.85|2
1739482910000|2025-02-13 21:41:50|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739482920000|2025-02-13 21:42:00|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|2
1739482930000|2025-02-13 21:42:10|1858.65|1849.35|1858.15|1848.85|1858.65|1849.35|1858.15|1848.85|2
1739482940000|2025-02-13 21:42:20|1857.65|1848.35|1858.15|1848.85|1859.15|1849.85|1857.65|1848.35|5
1739482950000|2025-02-13 21:42:30|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739482970000|2025-02-13 21:42:50|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739482980000|2025-02-13 21:43:00|1857.65|1848.35|1858.65|1849.35|1858.65|1849.35|1857.65|1848.35|2
1739482990000|2025-02-13 21:43:10|1859.15|1849.85|1860.65|1851.35|1860.65|1851.35|1858.65|1849.35|5
1739483000000|2025-02-13 21:43:20|1861.15|1851.85|1861.65|1852.35|1863.15|1853.85|1861.15|1851.85|6
1739483010000|2025-02-13 21:43:30|1861.15|1851.85|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|8
1739483020000|2025-02-13 21:43:40|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739483030000|2025-02-13 21:43:50|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739483040000|2025-02-13 21:44:00|1861.15|1851.85|1860.15|1850.85|1861.15|1851.85|1860.15|1850.85|3
1739483050000|2025-02-13 21:44:10|1859.65|1850.35|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|3
1739483060000|2025-02-13 21:44:20|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739483070000|2025-02-13 21:44:30|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|4
1739483080000|2025-02-13 21:44:40|1859.65|1850.35|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|2
1739483090000|2025-02-13 21:44:50|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|7
1739483100000|2025-02-13 21:45:00|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|2
1739483110000|2025-02-13 21:45:10|1859.65|1850.35|1858.65|1849.35|1859.65|1850.35|1858.65|1849.35|2
1739483120000|2025-02-13 21:45:20|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739483130000|2025-02-13 21:45:30|1859.65|1850.35|1859.65|1850.35|1861.15|1851.85|1859.65|1850.35|6
1739483140000|2025-02-13 21:45:40|1859.15|1849.85|1858.65|1849.35|1859.65|1850.35|1858.65|1849.35|4
1739483150000|2025-02-13 21:45:50|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|3
1739483160000|2025-02-13 21:46:00|1859.65|1850.35|1858.15|1848.85|1860.65|1851.35|1858.15|1848.85|8
1739483170000|2025-02-13 21:46:10|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739483180000|2025-02-13 21:46:20|1856.65|1847.35|1856.15|1846.85|1856.65|1847.35|1855.65|1846.35|4
1739483190000|2025-02-13 21:46:30|1855.65|1846.35|1856.15|1846.85|1856.15|1846.85|1855.65|1846.35|2
1739483200000|2025-02-13 21:46:40|1855.65|1846.35|1855.65|1846.35|1856.15|1846.85|1855.15|1845.85|7
1739483210000|2025-02-13 21:46:50|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739483220000|2025-02-13 21:47:00|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|5
1739483230000|2025-02-13 21:47:10|1855.15|1845.85|1856.15|1846.85|1856.15|1846.85|1855.15|1845.85|3
1739483240000|2025-02-13 21:47:20|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|5
1739483260000|2025-02-13 21:47:40|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|2
1739483270000|2025-02-13 21:47:50|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1855.65|1846.35|3
1739483280000|2025-02-13 21:48:00|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739483300000|2025-02-13 21:48:20|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|2
1739483310000|2025-02-13 21:48:30|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739483360000|2025-02-13 21:49:20|1855.65|1846.35|1855.15|1845.85|1855.65|1846.35|1855.15|1845.85|2
1739483390000|2025-02-13 21:49:50|1855.65|1846.35|1855.15|1845.85|1855.65|1846.35|1855.15|1845.85|2
1739483400000|2025-02-13 21:50:00|1854.65|1845.35|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|3
1739483410000|2025-02-13 21:50:10|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739483420000|2025-02-13 21:50:20|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|2
1739483430000|2025-02-13 21:50:30|1855.65|1846.35|1856.65|1847.35|1857.15|1847.85|1855.65|1846.35|5
1739483440000|2025-02-13 21:50:40|1857.15|1847.85|1857.65|1848.35|1857.65|1848.35|1856.65|1847.35|4
1739483460000|2025-02-13 21:51:00|1858.15|1848.85|1856.65|1847.35|1858.15|1848.85|1856.65|1847.35|5
1739483470000|2025-02-13 21:51:10|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|2
1739483480000|2025-02-13 21:51:20|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|4
1739483490000|2025-02-13 21:51:30|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|2
1739483510000|2025-02-13 21:51:50|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|4
1739483520000|2025-02-13 21:52:00|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739483530000|2025-02-13 21:52:10|1854.65|1845.35|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|4
1739483540000|2025-02-13 21:52:20|1853.65|1844.35|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|4
1739483550000|2025-02-13 21:52:30|1853.65|1844.35|1852.65|1843.35|1853.65|1844.35|1852.15|1842.85|5
1739483560000|2025-02-13 21:52:40|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739483570000|2025-02-13 21:52:50|1852.65|1843.35|1853.15|1843.85|1853.15|1843.85|1852.65|1843.35|2
1739483580000|2025-02-13 21:53:00|1852.65|1843.35|1853.15|1843.85|1853.15|1843.85|1852.65|1843.35|2
1739483600000|2025-02-13 21:53:20|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|3
1739483610000|2025-02-13 21:53:30|1853.65|1844.35|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|2
1739483620000|2025-02-13 21:53:40|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739483630000|2025-02-13 21:53:50|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739483640000|2025-02-13 21:54:00|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739483650000|2025-02-13 21:54:10|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739483710000|2025-02-13 21:55:10|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|3
1739483720000|2025-02-13 21:55:20|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739483740000|2025-02-13 21:55:40|1853.65|1844.35|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|4
1739483760000|2025-02-13 21:56:00|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|4
1739483770000|2025-02-13 21:56:10|1854.65|1845.35|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|2
1739483780000|2025-02-13 21:56:20|1854.65|1845.35|1854.15|1844.85|1854.65|1845.35|1854.15|1844.85|2
1739483800000|2025-02-13 21:56:40|1854.65|1845.35|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|3
1739483810000|2025-02-13 21:56:50|1855.15|1845.85|1854.65|1845.35|1855.15|1845.85|1854.65|1845.35|2
1739483820000|2025-02-13 21:57:00|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739483840000|2025-02-13 21:57:20|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739483850000|2025-02-13 21:57:30|1856.15|1846.85|1856.65|1847.35|1856.65|1847.35|1856.15|1846.85|4
1739483870000|2025-02-13 21:57:50|1857.15|1847.85|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|2
1739483880000|2025-02-13 21:58:00|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739483890000|2025-02-13 21:58:10|1856.65|1847.35|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|3
1739483910000|2025-02-13 21:58:30|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739483930000|2025-02-13 21:58:50|1857.65|1848.35|1856.65|1847.35|1857.65|1848.35|1856.65|1847.35|3
1739483940000|2025-02-13 21:59:00|1856.15|1846.85|1856.15|1846.85|1856.65|1847.35|1856.15|1846.85|3
1739483980000|2025-02-13 21:59:40|1856.65|1847.35|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|2
1739484000000|2025-02-13 22:00:00|1857.65|1848.35|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|2
1739484010000|2025-02-13 22:00:10|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|5
1739484020000|2025-02-13 22:00:20|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739484030000|2025-02-13 22:00:30|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|2
1739484040000|2025-02-13 22:00:40|1855.15|1845.85|1854.15|1844.85|1855.15|1845.85|1854.15|1844.85|3
1739484050000|2025-02-13 22:00:50|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739484060000|2025-02-13 22:01:00|1855.15|1845.85|1856.65|1847.35|1856.65|1847.35|1855.15|1845.85|4
1739484070000|2025-02-13 22:01:10|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739484080000|2025-02-13 22:01:20|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739484090000|2025-02-13 22:01:30|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739484110000|2025-02-13 22:01:50|1857.15|1847.85|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|2
1739484120000|2025-02-13 22:02:00|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739484130000|2025-02-13 22:02:10|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739484140000|2025-02-13 22:02:20|1857.15|1847.85|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|2
1739484150000|2025-02-13 22:02:30|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|4
1739484160000|2025-02-13 22:02:40|1857.15|1847.85|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|2
1739484170000|2025-02-13 22:02:50|1857.15|1847.85|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|2
1739484180000|2025-02-13 22:03:00|1856.15|1846.85|1855.15|1845.85|1856.15|1846.85|1855.15|1845.85|2
1739484190000|2025-02-13 22:03:10|1855.65|1846.35|1856.65|1847.35|1857.15|1847.85|1855.65|1846.35|7
1739484200000|2025-02-13 22:03:20|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739484220000|2025-02-13 22:03:40|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739484230000|2025-02-13 22:03:50|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739484240000|2025-02-13 22:04:00|1857.15|1847.85|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|3
1739484260000|2025-02-13 22:04:20|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739484280000|2025-02-13 22:04:40|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.15|1845.85|3
1739484300000|2025-02-13 22:05:00|1855.15|1845.85|1855.15|1845.85|1855.65|1846.35|1855.15|1845.85|3
1739484310000|2025-02-13 22:05:10|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.15|1845.85|4
1739484320000|2025-02-13 22:05:20|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1855.65|1846.35|3
1739484340000|2025-02-13 22:05:40|1855.65|1846.35|1856.15|1846.85|1856.15|1846.85|1855.15|1845.85|4
1739484350000|2025-02-13 22:05:50|1855.65|1846.35|1855.15|1845.85|1855.65|1846.35|1855.15|1845.85|2
1739484360000|2025-02-13 22:06:00|1855.65|1846.35|1855.15|1845.85|1855.65|1846.35|1855.15|1845.85|4
1739484380000|2025-02-13 22:06:20|1856.15|1846.85|1856.65|1847.35|1856.65|1847.35|1856.15|1846.85|2
1739484390000|2025-02-13 22:06:30|1857.15|1847.85|1857.65|1848.35|1858.15|1848.85|1857.15|1847.85|3
1739484400000|2025-02-13 22:06:40|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|2
1739484410000|2025-02-13 22:06:50|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739484420000|2025-02-13 22:07:00|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739484440000|2025-02-13 22:07:20|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|2
1739484450000|2025-02-13 22:07:30|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|4
1739484460000|2025-02-13 22:07:40|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739484470000|2025-02-13 22:07:50|1856.65|1847.35|1857.65|1848.35|1860.15|1850.85|1856.65|1847.35|16
1739484480000|2025-02-13 22:08:00|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|2
1739484490000|2025-02-13 22:08:10|1856.65|1847.35|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|6
1739484500000|2025-02-13 22:08:20|1856.65|1847.35|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|5
1739484510000|2025-02-13 22:08:30|1857.15|1847.85|1857.65|1848.35|1858.15|1848.85|1857.15|1847.85|3
1739484520000|2025-02-13 22:08:40|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|5
1739484530000|2025-02-13 22:08:50|1858.15|1848.85|1858.15|1848.85|1858.65|1849.35|1858.15|1848.85|3
1739484540000|2025-02-13 22:09:00|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739484550000|2025-02-13 22:09:10|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|4
1739484560000|2025-02-13 22:09:20|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|3
1739484570000|2025-02-13 22:09:30|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739484580000|2025-02-13 22:09:40|1858.15|1848.85|1858.65|1849.35|1859.15|1849.85|1858.15|1848.85|4
1739484590000|2025-02-13 22:09:50|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739484600000|2025-02-13 22:10:00|1859.65|1850.35|1861.15|1851.85|1861.15|1851.85|1859.65|1850.35|3
1739484610000|2025-02-13 22:10:10|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1860.65|1851.35|1
1739484630000|2025-02-13 22:10:30|1861.15|1851.85|1861.15|1851.85|1861.15|1851.85|1860.65|1851.35|3
1739484640000|2025-02-13 22:10:40|1860.65|1851.35|1861.15|1851.85|1861.15|1851.85|1860.15|1850.85|4
1739484650000|2025-02-13 22:10:50|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|2
1739484660000|2025-02-13 22:11:00|1861.65|1852.35|1860.65|1851.35|1861.65|1852.35|1860.15|1850.85|5
1739484670000|2025-02-13 22:11:10|1860.15|1850.85|1861.15|1851.85|1861.15|1851.85|1860.15|1850.85|7
1739484690000|2025-02-13 22:11:30|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739484700000|2025-02-13 22:11:40|1859.15|1849.85|1858.15|1848.85|1859.15|1849.85|1858.15|1848.85|7
1739484710000|2025-02-13 22:11:50|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|11
1739484720000|2025-02-13 22:12:00|1857.15|1847.85|1858.15|1848.85|1858.15|1848.85|1857.15|1847.85|5
1739484730000|2025-02-13 22:12:10|1855.15|1845.85|1857.15|1847.85|1857.15|1847.85|1855.15|1845.85|2
1739484740000|2025-02-13 22:12:20|1857.65|1848.35|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|4
1739484750000|2025-02-13 22:12:30|1857.65|1848.35|1858.65|1849.35|1858.65|1849.35|1857.65|1848.35|5
1739484760000|2025-02-13 22:12:40|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|2
1739484770000|2025-02-13 22:12:50|1858.15|1848.85|1857.15|1847.85|1858.15|1848.85|1857.15|1847.85|3
1739484790000|2025-02-13 22:13:10|1855.65|1846.35|1857.15|1847.85|1857.15|1847.85|1855.65|1846.35|6
1739484800000|2025-02-13 22:13:20|1857.65|1848.35|1856.65|1847.35|1857.65|1848.35|1856.65|1847.35|3
1739484810000|2025-02-13 22:13:30|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|3
1739484820000|2025-02-13 22:13:40|1857.65|1848.35|1857.65|1848.35|1858.15|1848.85|1857.15|1847.85|5
1739484830000|2025-02-13 22:13:50|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739484840000|2025-02-13 22:14:00|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1858.65|1849.35|1
1739484880000|2025-02-13 22:14:40|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|4
1739484890000|2025-02-13 22:14:50|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|4
1739484900000|2025-02-13 22:15:00|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1857.65|1848.35|4
1739484910000|2025-02-13 22:15:10|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1857.15|1847.85|7
1739484920000|2025-02-13 22:15:20|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|2
1739484950000|2025-02-13 22:15:50|1859.65|1850.35|1859.15|1849.85|1860.15|1850.85|1859.15|1849.85|4
1739484960000|2025-02-13 22:16:00|1858.65|1849.35|1859.65|1850.35|1859.65|1850.35|1858.65|1849.35|3
1739484980000|2025-02-13 22:16:20|1860.15|1850.85|1861.15|1851.85|1861.15|1851.85|1859.65|1850.35|7
1739484990000|2025-02-13 22:16:30|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.15|1851.85|6
1739485020000|2025-02-13 22:17:00|1861.65|1852.35|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|5
1739485030000|2025-02-13 22:17:10|1861.15|1851.85|1860.15|1850.85|1861.15|1851.85|1860.15|1850.85|3
1739485050000|2025-02-13 22:17:30|1860.65|1851.35|1861.65|1852.35|1861.65|1852.35|1860.65|1851.35|3
1739485060000|2025-02-13 22:17:40|1862.15|1852.85|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|3
1739485070000|2025-02-13 22:17:50|1862.65|1853.35|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|3
1739485080000|2025-02-13 22:18:00|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739485100000|2025-02-13 22:18:20|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739485140000|2025-02-13 22:19:00|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|5
1739485150000|2025-02-13 22:19:10|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739485220000|2025-02-13 22:20:20|1864.65|1855.35|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|3
1739485230000|2025-02-13 22:20:30|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739485270000|2025-02-13 22:21:10|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739485280000|2025-02-13 22:21:20|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|2
1739485300000|2025-02-13 22:21:40|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739485310000|2025-02-13 22:21:50|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739485340000|2025-02-13 22:22:20|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|3
1739485350000|2025-02-13 22:22:30|1865.65|1856.35|1865.15|1855.85|1865.65|1856.35|1865.15|1855.85|2
1739485400000|2025-02-13 22:23:20|1865.65|1856.35|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|2
1739485410000|2025-02-13 22:23:30|1865.65|1856.35|1865.15|1855.85|1865.65|1856.35|1865.15|1855.85|2
1739485430000|2025-02-13 22:23:50|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739485440000|2025-02-13 22:24:00|1864.65|1855.35|1865.15|1855.85|1865.15|1855.85|1864.65|1855.35|2
1739485450000|2025-02-13 22:24:10|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.15|1855.85|3
1739485460000|2025-02-13 22:24:20|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739485470000|2025-02-13 22:24:30|1865.65|1856.35|1865.15|1855.85|1865.65|1856.35|1865.15|1855.85|2
1739485490000|2025-02-13 22:24:50|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739485500000|2025-02-13 22:25:00|1863.65|1854.35|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|2
1739485510000|2025-02-13 22:25:10|1863.15|1853.85|1864.15|1854.85|1864.15|1854.85|1863.15|1853.85|3
1739485520000|2025-02-13 22:25:20|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739485530000|2025-02-13 22:25:30|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739485540000|2025-02-13 22:25:40|1862.15|1852.85|1862.15|1852.85|1862.65|1853.35|1862.15|1852.85|5
1739485560000|2025-02-13 22:26:00|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.15|1851.85|6
1739485570000|2025-02-13 22:26:10|1861.65|1852.35|1862.15|1852.85|1862.15|1852.85|1861.65|1852.35|4
1739485580000|2025-02-13 22:26:20|1862.65|1853.35|1863.65|1854.35|1864.15|1854.85|1862.65|1853.35|4
1739485590000|2025-02-13 22:26:30|1863.15|1853.85|1863.65|1854.35|1863.65|1854.35|1863.15|1853.85|2
1739485620000|2025-02-13 22:27:00|1863.15|1853.85|1862.65|1853.35|1863.15|1853.85|1862.65|1853.35|4
1739485650000|2025-02-13 22:27:30|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|2
1739485660000|2025-02-13 22:27:40|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|2
1739485670000|2025-02-13 22:27:50|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739485680000|2025-02-13 22:28:00|1860.15|1850.85|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|2
1739485690000|2025-02-13 22:28:10|1860.15|1850.85|1861.15|1851.85|1861.15|1851.85|1860.15|1850.85|3
1739485740000|2025-02-13 22:29:00|1860.65|1851.35|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|3
1739485810000|2025-02-13 22:30:10|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1860.15|1850.85|1
1739485820000|2025-02-13 22:30:20|1859.65|1850.35|1858.15|1848.85|1859.65|1850.35|1858.15|1848.85|4
1739485860000|2025-02-13 22:31:00|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739485870000|2025-02-13 22:31:10|1857.15|1847.85|1856.65|1847.35|1857.65|1848.35|1856.65|1847.35|4
1739485930000|2025-02-13 22:32:10|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1855.15|1845.85|5
1739485940000|2025-02-13 22:32:20|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739485950000|2025-02-13 22:32:30|1856.15|1846.85|1857.15|1847.85|1857.15|1847.85|1856.15|1846.85|5
1739485960000|2025-02-13 22:32:40|1857.65|1848.35|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|3
1739485970000|2025-02-13 22:32:50|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1
1739485990000|2025-02-13 22:33:10|1858.65|1849.35|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|3
1739486040000|2025-02-13 22:34:00|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1859.15|1849.85|1
1739486070000|2025-02-13 22:34:30|1858.15|1848.85|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|2
1739486080000|2025-02-13 22:34:40|1857.15|1847.85|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|2
1739486090000|2025-02-13 22:34:50|1857.15|1847.85|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|2
1739486100000|2025-02-13 22:35:00|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739486110000|2025-02-13 22:35:10|1857.65|1848.35|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|2
1739486120000|2025-02-13 22:35:20|1857.65|1848.35|1857.15|1847.85|1858.15|1848.85|1857.15|1847.85|4
1739486130000|2025-02-13 22:35:30|1856.65|1847.35|1856.65|1847.35|1857.15|1847.85|1856.65|1847.35|3
1739486160000|2025-02-13 22:36:00|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739486170000|2025-02-13 22:36:10|1855.65|1846.35|1854.65|1845.35|1855.65|1846.35|1854.65|1845.35|4
1739486180000|2025-02-13 22:36:20|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|6
1739486190000|2025-02-13 22:36:30|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|2
1739486200000|2025-02-13 22:36:40|1854.15|1844.85|1854.65|1845.35|1854.65|1845.35|1854.15|1844.85|2
1739486210000|2025-02-13 22:36:50|1854.15|1844.85|1853.65|1844.35|1854.15|1844.85|1853.65|1844.35|2
1739486250000|2025-02-13 22:37:30|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|2
1739486300000|2025-02-13 22:38:20|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739486320000|2025-02-13 22:38:40|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739486340000|2025-02-13 22:39:00|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739486350000|2025-02-13 22:39:10|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739486370000|2025-02-13 22:39:30|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739486380000|2025-02-13 22:39:40|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|4
1739486400000|2025-02-13 22:40:00|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|4
1739486410000|2025-02-13 22:40:10|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739486490000|2025-02-13 22:41:30|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739486520000|2025-02-13 22:42:00|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739486630000|2025-02-13 22:43:50|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739486660000|2025-02-13 22:44:20|1856.65|1847.35|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|2
1739486700000|2025-02-13 22:45:00|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739486750000|2025-02-13 22:45:50|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1
1739486780000|2025-02-13 22:46:20|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739486790000|2025-02-13 22:46:30|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1856.15|1846.85|1
1739486810000|2025-02-13 22:46:50|1855.65|1846.35|1855.15|1845.85|1855.65|1846.35|1855.15|1845.85|2
1739487010000|2025-02-13 22:50:10|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739487020000|2025-02-13 22:50:20|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|3
1739487030000|2025-02-13 22:50:30|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|2
1739487040000|2025-02-13 22:50:40|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739487050000|2025-02-13 22:50:50|1854.15|1844.85|1853.65|1844.35|1854.15|1844.85|1853.65|1844.35|2
1739487070000|2025-02-13 22:51:10|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739487100000|2025-02-13 22:51:40|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739487140000|2025-02-13 22:52:20|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|2
1739487160000|2025-02-13 22:52:40|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739487180000|2025-02-13 22:53:00|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739487210000|2025-02-13 22:53:30|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1
1739487220000|2025-02-13 22:53:40|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1
1739487270000|2025-02-13 22:54:30|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1
1739487290000|2025-02-13 22:54:50|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739487320000|2025-02-13 22:55:20|1852.15|1842.85|1851.65|1842.35|1852.15|1842.85|1851.65|1842.35|2
1739487340000|2025-02-13 22:55:40|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739487380000|2025-02-13 22:56:20|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739487420000|2025-02-13 22:57:00|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1
1739487430000|2025-02-13 22:57:10|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739487440000|2025-02-13 22:57:20|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739487450000|2025-02-13 22:57:30|1850.65|1841.35|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|3
1739487540000|2025-02-13 22:59:00|1850.15|1840.85|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|2
1739487590000|2025-02-13 22:59:50|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739487600000|2025-02-13 23:00:00|1850.65|1841.35|1850.15|1840.85|1851.15|1841.85|1850.15|1840.85|4
1739487610000|2025-02-13 23:00:10|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1
1739487620000|2025-02-13 23:00:20|1850.15|1840.85|1850.65|1841.35|1850.65|1841.35|1850.15|1840.85|2
1739487640000|2025-02-13 23:00:40|1849.65|1840.35|1849.15|1839.85|1849.65|1840.35|1849.15|1839.85|2
1739487650000|2025-02-13 23:00:50|1848.65|1839.35|1848.15|1838.85|1849.15|1839.85|1848.15|1838.85|4
1739487670000|2025-02-13 23:01:10|1848.65|1839.35|1849.65|1840.35|1849.65|1840.35|1848.65|1839.35|5
1739487680000|2025-02-13 23:01:20|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739487700000|2025-02-13 23:01:40|1850.65|1841.35|1852.15|1842.85|1852.15|1842.85|1850.65|1841.35|4
1739487710000|2025-02-13 23:01:50|1852.65|1843.35|1853.15|1843.85|1853.15|1843.85|1852.65|1843.35|2
1739487720000|2025-02-13 23:02:00|1852.65|1843.35|1854.65|1845.35|1854.65|1845.35|1851.65|1842.35|9
1739487730000|2025-02-13 23:02:10|1854.15|1844.85|1852.65|1843.35|1854.15|1844.85|1852.15|1842.85|7
1739487740000|2025-02-13 23:02:20|1853.15|1843.85|1853.65|1844.35|1854.15|1844.85|1853.15|1843.85|4
1739487750000|2025-02-13 23:02:30|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|2
1739487760000|2025-02-13 23:02:40|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|4
1739487770000|2025-02-13 23:02:50|1853.15|1843.85|1852.65|1843.35|1853.65|1844.35|1852.65|1843.35|5
1739487780000|2025-02-13 23:03:00|1852.15|1842.85|1851.65|1842.35|1852.65|1843.35|1851.15|1841.85|8
1739487810000|2025-02-13 23:03:30|1852.15|1842.85|1851.65|1842.35|1852.65|1843.35|1851.65|1842.35|3
1739487820000|2025-02-13 23:03:40|1852.15|1842.85|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|2
1739487840000|2025-02-13 23:04:00|1853.15|1843.85|1852.15|1842.85|1853.15|1843.85|1852.15|1842.85|5
1739487850000|2025-02-13 23:04:10|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1
1739487860000|2025-02-13 23:04:20|1852.15|1842.85|1851.15|1841.85|1852.15|1842.85|1850.65|1841.35|7
1739487890000|2025-02-13 23:04:50|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1
1739487910000|2025-02-13 23:05:10|1851.15|1841.85|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|2
1739487920000|2025-02-13 23:05:20|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1
1739487930000|2025-02-13 23:05:30|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1
1739487960000|2025-02-13 23:06:00|1848.15|1838.85|1848.65|1839.35|1848.65|1839.35|1848.15|1838.85|2
1739487980000|2025-02-13 23:06:20|1849.15|1839.85|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|2
1739487990000|2025-02-13 23:06:30|1848.15|1838.85|1847.65|1838.35|1848.15|1838.85|1847.65|1838.35|2
1739488010000|2025-02-13 23:06:50|1847.15|1837.85|1847.65|1838.35|1847.65|1838.35|1847.15|1837.85|2
1739488020000|2025-02-13 23:07:00|1848.15|1838.85|1849.15|1839.85|1849.15|1839.85|1848.15|1838.85|3
1739488030000|2025-02-13 23:07:10|1849.65|1840.35|1849.65|1840.35|1850.15|1840.85|1849.65|1840.35|3
1739488040000|2025-02-13 23:07:20|1850.15|1840.85|1850.65|1841.35|1850.65|1841.35|1849.65|1840.35|4
1739488050000|2025-02-13 23:07:30|1850.15|1840.85|1849.15|1839.85|1850.15|1840.85|1849.15|1839.85|5
1739488070000|2025-02-13 23:07:50|1850.65|1841.35|1851.15|1841.85|1851.15|1841.85|1850.65|1841.35|4
1739488080000|2025-02-13 23:08:00|1850.65|1841.35|1851.65|1842.35|1851.65|1842.35|1850.65|1841.35|5
1739488100000|2025-02-13 23:08:20|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1851.15|1841.85|1
1739488110000|2025-02-13 23:08:30|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1
1739488120000|2025-02-13 23:08:40|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1
1739488130000|2025-02-13 23:08:50|1852.65|1843.35|1851.65|1842.35|1852.65|1843.35|1851.65|1842.35|5
1739488140000|2025-02-13 23:09:00|1852.15|1842.85|1851.65|1842.35|1852.15|1842.85|1851.65|1842.35|4
1739488150000|2025-02-13 23:09:10|1852.15|1842.85|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|2
1739488160000|2025-02-13 23:09:20|1852.15|1842.85|1851.65|1842.35|1852.15|1842.85|1851.65|1842.35|2
1739488170000|2025-02-13 23:09:30|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1
1739488200000|2025-02-13 23:10:00|1851.15|1841.85|1851.15|1841.85|1852.15|1842.85|1851.15|1841.85|5
1739488210000|2025-02-13 23:10:10|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739488220000|2025-02-13 23:10:20|1850.65|1841.35|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|3
1739488230000|2025-02-13 23:10:30|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1850.15|1840.85|1
1739488250000|2025-02-13 23:10:50|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1
1739488260000|2025-02-13 23:11:00|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739488270000|2025-02-13 23:11:10|1848.65|1839.35|1848.15|1838.85|1848.65|1839.35|1848.15|1838.85|4
1739488280000|2025-02-13 23:11:20|1848.65|1839.35|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|3
1739488290000|2025-02-13 23:11:30|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1848.15|1838.85|1
1739488300000|2025-02-13 23:11:40|1847.65|1838.35|1848.15|1838.85|1848.15|1838.85|1847.65|1838.35|2
1739488310000|2025-02-13 23:11:50|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1
1739488320000|2025-02-13 23:12:00|1849.15|1839.85|1848.65|1839.35|1849.15|1839.85|1848.15|1838.85|4
1739488330000|2025-02-13 23:12:10|1849.15|1839.85|1848.65|1839.35|1849.15|1839.85|1848.65|1839.35|2
1739488340000|2025-02-13 23:12:20|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739488350000|2025-02-13 23:12:30|1848.65|1839.35|1848.15|1838.85|1848.65|1839.35|1848.15|1838.85|2
1739488360000|2025-02-13 23:12:40|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1
1739488380000|2025-02-13 23:13:00|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739488400000|2025-02-13 23:13:20|1849.65|1840.35|1849.15|1839.85|1849.65|1840.35|1849.15|1839.85|4
1739488410000|2025-02-13 23:13:30|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1848.65|1839.35|1
1739488430000|2025-02-13 23:13:50|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739488440000|2025-02-13 23:14:00|1849.65|1840.35|1850.15|1840.85|1850.15|1840.85|1849.15|1839.85|8
1739488450000|2025-02-13 23:14:10|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1849.65|1840.35|1
1739488460000|2025-02-13 23:14:20|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1849.15|1839.85|1
1739488470000|2025-02-13 23:14:30|1849.65|1840.35|1850.15|1840.85|1850.15|1840.85|1849.65|1840.35|2
1739488500000|2025-02-13 23:15:00|1850.65|1841.35|1851.15|1841.85|1851.15|1841.85|1850.65|1841.35|2
1739488510000|2025-02-13 23:15:10|1850.65|1841.35|1850.65|1841.35|1851.15|1841.85|1850.65|1841.35|3
1739488520000|2025-02-13 23:15:20|1851.15|1841.85|1851.15|1841.85|1851.65|1842.35|1851.15|1841.85|3
1739488540000|2025-02-13 23:15:40|1851.65|1842.35|1851.65|1842.35|1851.65|1842.35|1851.15|1841.85|3
1739488560000|2025-02-13 23:16:00|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1
1739488570000|2025-02-13 23:16:10|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|3
1739488590000|2025-02-13 23:16:30|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739488600000|2025-02-13 23:16:40|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|2
1739488610000|2025-02-13 23:16:50|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|3
1739488620000|2025-02-13 23:17:00|1852.15|1842.85|1851.15|1841.85|1852.15|1842.85|1851.15|1841.85|3
1739488630000|2025-02-13 23:17:10|1851.65|1842.35|1852.65|1843.35|1852.65|1843.35|1851.65|1842.35|3
1739488640000|2025-02-13 23:17:20|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1853.15|1843.85|1
1739488650000|2025-02-13 23:17:30|1853.65|1844.35|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|2
1739488660000|2025-02-13 23:17:40|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739488670000|2025-02-13 23:17:50|1853.15|1843.85|1853.15|1843.85|1853.65|1844.35|1853.15|1843.85|3
1739488680000|2025-02-13 23:18:00|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1852.65|1843.35|1
1739488700000|2025-02-13 23:18:20|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|2
1739488710000|2025-02-13 23:18:30|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1
1739488720000|2025-02-13 23:18:40|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739488740000|2025-02-13 23:19:00|1854.15|1844.85|1853.15|1843.85|1854.15|1844.85|1853.15|1843.85|5
1739488750000|2025-02-13 23:19:10|1852.65|1843.35|1853.15|1843.85|1853.15|1843.85|1852.65|1843.35|2
1739488760000|2025-02-13 23:19:20|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1853.65|1844.35|1
1739488770000|2025-02-13 23:19:30|1853.15|1843.85|1852.65|1843.35|1853.15|1843.85|1852.65|1843.35|2
1739488780000|2025-02-13 23:19:40|1852.15|1842.85|1852.65|1843.35|1852.65|1843.35|1852.15|1842.85|2
1739488790000|2025-02-13 23:19:50|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1852.15|1842.85|1
1739488800000|2025-02-13 23:20:00|1851.65|1842.35|1851.15|1841.85|1852.15|1842.85|1851.15|1841.85|4
1739488810000|2025-02-13 23:20:10|1851.65|1842.35|1851.15|1841.85|1851.65|1842.35|1850.65|1841.35|4
1739488840000|2025-02-13 23:20:40|1850.65|1841.35|1851.15|1841.85|1851.15|1841.85|1850.65|1841.35|2
1739488850000|2025-02-13 23:20:50|1851.65|1842.35|1852.65|1843.35|1852.65|1843.35|1851.65|1842.35|3
1739488860000|2025-02-13 23:21:00|1853.15|1843.85|1853.65|1844.35|1853.65|1844.35|1853.15|1843.85|4
1739488900000|2025-02-13 23:21:40|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|3
1739488920000|2025-02-13 23:22:00|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|2
1739488930000|2025-02-13 23:22:10|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|2
1739606690000|2025-02-15 08:04:50|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1
1739606700000|2025-02-15 08:05:00|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1936.65|1927.35|5
1739606710000|2025-02-15 08:05:10|1936.65|1927.35|1936.15|1926.85|1936.65|1927.35|1936.15|1926.85|2
1739606740000|2025-02-15 08:05:40|1936.65|1927.35|1937.15|1927.85|1937.65|1928.35|1936.65|1927.35|5
1739606760000|2025-02-15 08:06:00|1936.65|1927.35|1936.15|1926.85|1936.65|1927.35|1936.15|1926.85|2
1739606770000|2025-02-15 08:06:10|1935.65|1926.35|1934.65|1925.35|1935.65|1926.35|1934.65|1925.35|3
1739606780000|2025-02-15 08:06:20|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739606790000|2025-02-15 08:06:30|1933.15|1923.85|1933.65|1924.35|1933.65|1924.35|1933.15|1923.85|2
1739606800000|2025-02-15 08:06:40|1933.15|1923.85|1933.65|1924.35|1933.65|1924.35|1933.15|1923.85|2
1739606810000|2025-02-15 08:06:50|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1
1739606820000|2025-02-15 08:07:00|1934.65|1925.35|1934.15|1924.85|1934.65|1925.35|1934.15|1924.85|2
1739606910000|2025-02-15 08:08:30|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1
1739606930000|2025-02-15 08:08:50|1932.65|1923.35|1932.65|1923.35|1932.65|1923.35|1932.65|1923.35|1
1739606940000|2025-02-15 08:09:00|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1
1739607010000|2025-02-15 08:10:10|1932.15|1922.85|1931.15|1921.85|1932.15|1922.85|1931.15|1921.85|2
1739607110000|2025-02-15 08:11:50|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1929.65|1920.35|3
1739607140000|2025-02-15 08:12:20|1930.65|1921.35|1931.15|1921.85|1931.15|1921.85|1930.65|1921.35|2
1739607150000|2025-02-15 08:12:30|1932.15|1922.85|1932.65|1923.35|1932.65|1923.35|1932.15|1922.85|2
1739607160000|2025-02-15 08:12:40|1932.15|1922.85|1932.15|1922.85|1932.15|1922.85|1932.15|1922.85|1
1739607210000|2025-02-15 08:13:30|1932.65|1923.35|1932.65|1923.35|1932.65|1923.35|1932.65|1923.35|1
1739607220000|2025-02-15 08:13:40|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1
1739607230000|2025-02-15 08:13:50|1933.65|1924.35|1934.65|1925.35|1934.65|1925.35|1933.65|1924.35|3
1739607240000|2025-02-15 08:14:00|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739607250000|2025-02-15 08:14:10|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1932.65|1923.35|3
1739607260000|2025-02-15 08:14:20|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1
1739607270000|2025-02-15 08:14:30|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739607310000|2025-02-15 08:15:10|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1
1739607320000|2025-02-15 08:15:20|1933.65|1924.35|1934.15|1924.85|1934.15|1924.85|1933.65|1924.35|2
1739607330000|2025-02-15 08:15:30|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1
1739607360000|2025-02-15 08:16:00|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739607400000|2025-02-15 08:16:40|1934.65|1925.35|1934.65|1925.35|1935.15|1925.85|1934.65|1925.35|3
1739607420000|2025-02-15 08:17:00|1935.15|1925.85|1934.65|1925.35|1935.15|1925.85|1934.65|1925.35|2
1739607430000|2025-02-15 08:17:10|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1
1739607460000|2025-02-15 08:17:40|1934.65|1925.35|1934.15|1924.85|1934.65|1925.35|1934.15|1924.85|2
1739607500000|2025-02-15 08:18:20|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1
1739607520000|2025-02-15 08:18:40|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1
1739607540000|2025-02-15 08:19:00|1936.65|1927.35|1937.15|1927.85|1937.65|1928.35|1936.65|1927.35|3
1739607580000|2025-02-15 08:19:40|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1
1739607600000|2025-02-15 08:20:00|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1
1739607640000|2025-02-15 08:20:40|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1
1739607650000|2025-02-15 08:20:50|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1
1739607660000|2025-02-15 08:21:00|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1
1739607670000|2025-02-15 08:21:10|1935.65|1926.35|1936.15|1926.85|1936.65|1927.35|1935.65|1926.35|3
1739607700000|2025-02-15 08:21:40|1936.65|1927.35|1938.15|1928.85|1938.15|1928.85|1936.65|1927.35|5
1739607710000|2025-02-15 08:21:50|1938.65|1929.35|1938.15|1928.85|1938.65|1929.35|1938.15|1928.85|2
1739607720000|2025-02-15 08:22:00|1937.65|1928.35|1937.65|1928.35|1937.65|1928.35|1937.65|1928.35|1
1739607730000|2025-02-15 08:22:10|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1
1739607790000|2025-02-15 08:23:10|1938.65|1929.35|1939.15|1929.85|1939.15|1929.85|1938.65|1929.35|2
1739607830000|2025-02-15 08:23:50|1938.65|1929.35|1938.15|1928.85|1938.65|1929.35|1938.15|1928.85|2
1739607890000|2025-02-15 08:24:50|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1
1739607900000|2025-02-15 08:25:00|1940.15|1930.85|1939.65|1930.35|1940.15|1930.85|1939.65|1930.35|2
1739607910000|2025-02-15 08:25:10|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1
1739607920000|2025-02-15 08:25:20|1938.65|1929.35|1938.65|1929.35|1939.15|1929.85|1938.65|1929.35|3
1739607930000|2025-02-15 08:25:30|1939.15|1929.85|1938.65|1929.35|1939.15|1929.85|1938.65|1929.35|2
1739607940000|2025-02-15 08:25:40|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1
1739607960000|2025-02-15 08:26:00|1939.15|1929.85|1939.65|1930.35|1939.65|1930.35|1939.15|1929.85|2
1739607970000|2025-02-15 08:26:10|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1
1739607980000|2025-02-15 08:26:20|1940.65|1931.35|1941.15|1931.85|1941.15|1931.85|1940.65|1931.35|2
1739607990000|2025-02-15 08:26:30|1940.65|1931.35|1940.65|1931.35|1940.65|1931.35|1940.65|1931.35|1
1739608000000|2025-02-15 08:26:40|1940.15|1930.85|1941.15|1931.85|1941.15|1931.85|1940.15|1930.85|4
1739608010000|2025-02-15 08:26:50|1941.65|1932.35|1940.65|1931.35|1941.65|1932.35|1940.15|1930.85|5
1739608020000|2025-02-15 08:27:00|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1
1739608060000|2025-02-15 08:27:40|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1
1739608080000|2025-02-15 08:28:00|1938.65|1929.35|1938.65|1929.35|1938.65|1929.35|1938.65|1929.35|1
1739608110000|2025-02-15 08:28:30|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1
1739608160000|2025-02-15 08:29:20|1937.65|1928.35|1937.15|1927.85|1937.65|1928.35|1937.15|1927.85|2
1739608170000|2025-02-15 08:29:30|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1
1739608210000|2025-02-15 08:30:10|1935.65|1926.35|1936.15|1926.85|1936.15|1926.85|1935.15|1925.85|4
1739608220000|2025-02-15 08:30:20|1935.65|1926.35|1935.15|1925.85|1935.65|1926.35|1934.65|1925.35|4
1739608260000|2025-02-15 08:31:00|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1
1739608270000|2025-02-15 08:31:10|1935.65|1926.35|1935.65|1926.35|1935.65|1926.35|1935.65|1926.35|1
1739608280000|2025-02-15 08:31:20|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1
1739608310000|2025-02-15 08:31:50|1937.15|1927.85|1938.65|1929.35|1938.65|1929.35|1936.65|1927.35|4
1739608320000|2025-02-15 08:32:00|1939.15|1929.85|1940.65|1931.35|1940.65|1931.35|1939.15|1929.85|3
1739608330000|2025-02-15 08:32:10|1941.15|1931.85|1941.15|1931.85|1941.15|1931.85|1941.15|1931.85|1
1739608350000|2025-02-15 08:32:30|1940.65|1931.35|1940.15|1930.85|1940.65|1931.35|1940.15|1930.85|2
1739608360000|2025-02-15 08:32:40|1939.15|1929.85|1939.65|1930.35|1939.65|1930.35|1939.15|1929.85|2
1739608370000|2025-02-15 08:32:50|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1
1739608390000|2025-02-15 08:33:10|1939.65|1930.35|1940.15|1930.85|1940.15|1930.85|1939.65|1930.35|2
1739608440000|2025-02-15 08:34:00|1941.65|1932.35|1941.65|1932.35|1941.65|1932.35|1941.65|1932.35|1
1739608450000|2025-02-15 08:34:10|1942.15|1932.85|1942.15|1932.85|1942.15|1932.85|1941.65|1932.35|3
1739608470000|2025-02-15 08:34:30|1943.15|1933.85|1943.15|1933.85|1943.65|1934.35|1943.15|1933.85|3
1739608490000|2025-02-15 08:34:50|1942.15|1932.85|1942.15|1932.85|1942.15|1932.85|1942.15|1932.85|1
1739608500000|2025-02-15 08:35:00|1941.65|1932.35|1941.65|1932.35|1941.65|1932.35|1941.65|1932.35|1
1739608510000|2025-02-15 08:35:10|1941.15|1931.85|1941.15|1931.85|1941.15|1931.85|1941.15|1931.85|1
1739608570000|2025-02-15 08:36:10|1940.15|1930.85|1940.65|1931.35|1940.65|1931.35|1940.15|1930.85|2
1739608580000|2025-02-15 08:36:20|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1
1739608590000|2025-02-15 08:36:30|1939.15|1929.85|1940.15|1930.85|1940.15|1930.85|1939.15|1929.85|3
1739608610000|2025-02-15 08:36:50|1940.65|1931.35|1941.15|1931.85|1941.15|1931.85|1940.65|1931.35|2
1739608640000|2025-02-15 08:37:20|1940.65|1931.35|1940.15|1930.85|1940.65|1931.35|1940.15|1930.85|2
1739608680000|2025-02-15 08:38:00|1941.15|1931.85|1941.15|1931.85|1941.15|1931.85|1941.15|1931.85|1
1739608810000|2025-02-15 08:40:10|1940.15|1930.85|1939.65|1930.35|1940.15|1930.85|1939.15|1929.85|4
1739608820000|2025-02-15 08:40:20|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1
1739608830000|2025-02-15 08:40:30|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1
1739608850000|2025-02-15 08:40:50|1938.65|1929.35|1938.65|1929.35|1939.15|1929.85|1938.65|1929.35|3
1739608860000|2025-02-15 08:41:00|1939.15|1929.85|1940.15|1930.85|1940.15|1930.85|1939.15|1929.85|3
1739608910000|2025-02-15 08:41:50|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1
1739608930000|2025-02-15 08:42:10|1938.65|1929.35|1938.15|1928.85|1938.65|1929.35|1938.15|1928.85|2
1739608990000|2025-02-15 08:43:10|1939.65|1930.35|1939.65|1930.35|1939.65|1930.35|1939.65|1930.35|1
1739609000000|2025-02-15 08:43:20|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1
1739609010000|2025-02-15 08:43:30|1940.65|1931.35|1940.65|1931.35|1940.65|1931.35|1940.65|1931.35|1
1739609020000|2025-02-15 08:43:40|1940.15|1930.85|1940.65|1931.35|1940.65|1931.35|1940.15|1930.85|2
1739609030000|2025-02-15 08:43:50|1940.15|1930.85|1941.15|1931.85|1941.15|1931.85|1940.15|1930.85|3
1739609060000|2025-02-15 08:44:20|1940.65|1931.35|1939.65|1930.35|1940.65|1931.35|1939.65|1930.35|3
1739609080000|2025-02-15 08:44:40|1939.15|1929.85|1939.65|1930.35|1939.65|1930.35|1939.15|1929.85|2
1739609090000|2025-02-15 08:44:50|1939.15|1929.85|1938.65|1929.35|1939.65|1930.35|1938.65|1929.35|4
1739609100000|2025-02-15 08:45:00|1939.15|1929.85|1938.15|1928.85|1939.15|1929.85|1938.15|1928.85|3
1739609110000|2025-02-15 08:45:10|1938.65|1929.35|1938.65|1929.35|1938.65|1929.35|1938.65|1929.35|1
1739609120000|2025-02-15 08:45:20|1938.15|1928.85|1937.15|1927.85|1938.15|1928.85|1937.15|1927.85|3
1739609130000|2025-02-15 08:45:30|1936.65|1927.35|1935.65|1926.35|1936.65|1927.35|1935.65|1926.35|3
1739609150000|2025-02-15 08:45:50|1936.15|1926.85|1936.65|1927.35|1936.65|1927.35|1936.15|1926.85|2
1739609160000|2025-02-15 08:46:00|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1
1739609170000|2025-02-15 08:46:10|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1
1739609180000|2025-02-15 08:46:20|1936.15|1926.85|1936.65|1927.35|1936.65|1927.35|1936.15|1926.85|4
1739609190000|2025-02-15 08:46:30|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1
1739609200000|2025-02-15 08:46:40|1935.65|1926.35|1935.65|1926.35|1935.65|1926.35|1935.65|1926.35|1
1739609220000|2025-02-15 08:47:00|1936.15|1926.85|1936.15|1926.85|1936.65|1927.35|1936.15|1926.85|3
1739609230000|2025-02-15 08:47:10|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1
1739609240000|2025-02-15 08:47:20|1936.15|1926.85|1935.65|1926.35|1936.15|1926.85|1935.65|1926.35|2
1739609250000|2025-02-15 08:47:30|1936.15|1926.85|1936.65|1927.35|1936.65|1927.35|1936.15|1926.85|2
1739609260000|2025-02-15 08:47:40|1936.15|1926.85|1936.15|1926.85|1937.15|1927.85|1936.15|1926.85|5
1739609270000|2025-02-15 08:47:50|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1
1739609280000|2025-02-15 08:48:00|1937.15|1927.85|1935.65|1926.35|1937.15|1927.85|1935.65|1926.35|6
1739609290000|2025-02-15 08:48:10|1936.15|1926.85|1935.65|1926.35|1936.15|1926.85|1935.65|1926.35|2
1739609300000|2025-02-15 08:48:20|1936.15|1926.85|1936.15|1926.85|1936.65|1927.35|1936.15|1926.85|3
1739609310000|2025-02-15 08:48:30|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1
1739609320000|2025-02-15 08:48:40|1936.15|1926.85|1934.65|1925.35|1936.15|1926.85|1934.65|1925.35|6
1739609340000|2025-02-15 08:49:00|1935.15|1925.85|1936.15|1926.85|1936.15|1926.85|1934.65|1925.35|4
1739609360000|2025-02-15 08:49:20|1935.65|1926.35|1935.15|1925.85|1935.65|1926.35|1935.15|1925.85|2
1739609370000|2025-02-15 08:49:30|1935.65|1926.35|1935.15|1925.85|1936.15|1926.85|1935.15|1925.85|4
1739609380000|2025-02-15 08:49:40|1934.65|1925.35|1935.65|1926.35|1935.65|1926.35|1934.65|1925.35|3
1739609400000|2025-02-15 08:50:00|1935.15|1925.85|1934.65|1925.35|1935.65|1926.35|1934.65|1925.35|6
1739609410000|2025-02-15 08:50:10|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1
1739609420000|2025-02-15 08:50:20|1935.65|1926.35|1935.65|1926.35|1935.65|1926.35|1935.65|1926.35|1
1739609430000|2025-02-15 08:50:30|1935.15|1925.85|1934.65|1925.35|1935.65|1926.35|1934.65|1925.35|6
1739609450000|2025-02-15 08:50:50|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739609460000|2025-02-15 08:51:00|1934.65|1925.35|1934.65|1925.35|1934.65|1925.35|1934.65|1925.35|1
1739609470000|2025-02-15 08:51:10|1935.15|1925.85|1935.15|1925.85|1935.65|1926.35|1935.15|1925.85|3
1739609480000|2025-02-15 08:51:20|1934.65|1925.35|1934.65|1925.35|1935.15|1925.85|1934.65|1925.35|3
1739609490000|2025-02-15 08:51:30|1935.65|1926.35|1935.65|1926.35|1936.15|1926.85|1935.65|1926.35|3
1739609510000|2025-02-15 08:51:50|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1
1739609520000|2025-02-15 08:52:00|1935.65|1926.35|1935.65|1926.35|1935.65|1926.35|1935.15|1925.85|3
1739609530000|2025-02-15 08:52:10|1935.15|1925.85|1936.65|1927.35|1936.65|1927.35|1935.15|1925.85|6
1739609540000|2025-02-15 08:52:20|1936.15|1926.85|1936.65|1927.35|1936.65|1927.35|1936.15|1926.85|4
1739609550000|2025-02-15 08:52:30|1936.15|1926.85|1936.65|1927.35|1936.65|1927.35|1936.15|1926.85|4
1739609570000|2025-02-15 08:52:50|1937.15|1927.85|1936.65|1927.35|1937.15|1927.85|1936.65|1927.35|2
1739609580000|2025-02-15 08:53:00|1936.15|1926.85|1935.65|1926.35|1936.65|1927.35|1935.65|1926.35|4
1739609590000|2025-02-15 08:53:10|1935.15|1925.85|1934.65|1925.35|1935.15|1925.85|1934.65|1925.35|2
1739609600000|2025-02-15 08:53:20|1935.15|1925.85|1934.65|1925.35|1935.15|1925.85|1934.65|1925.35|2
1739609610000|2025-02-15 08:53:30|1935.15|1925.85|1934.65|1925.35|1935.15|1925.85|1934.65|1925.35|2
1739609650000|2025-02-15 08:54:10|1934.15|1924.85|1934.65|1925.35|1934.65|1925.35|1934.15|1924.85|2
1739609660000|2025-02-15 08:54:20|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739609670000|2025-02-15 08:54:30|1934.65|1925.35|1934.65|1925.35|1934.65|1925.35|1934.65|1925.35|1
1739609680000|2025-02-15 08:54:40|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739609710000|2025-02-15 08:55:10|1935.15|1925.85|1933.65|1924.35|1935.15|1925.85|1933.65|1924.35|4
1739609730000|2025-02-15 08:55:30|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739609760000|2025-02-15 08:56:00|1934.65|1925.35|1935.15|1925.85|1935.15|1925.85|1934.65|1925.35|2
1739609770000|2025-02-15 08:56:10|1935.65|1926.35|1935.15|1925.85|1935.65|1926.35|1935.15|1925.85|2
1739609790000|2025-02-15 08:56:30|1934.65|1925.35|1934.15|1924.85|1934.65|1925.35|1934.15|1924.85|4
1739609800000|2025-02-15 08:56:40|1933.65|1924.35|1933.65|1924.35|1934.15|1924.85|1933.15|1923.85|9
1739609810000|2025-02-15 08:56:50|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1
1739609830000|2025-02-15 08:57:10|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1
1739609850000|2025-02-15 08:57:30|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739609860000|2025-02-15 08:57:40|1933.65|1924.35|1934.15|1924.85|1934.15|1924.85|1933.65|1924.35|4
1739609870000|2025-02-15 08:57:50|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1
1739609880000|2025-02-15 08:58:00|1934.15|1924.85|1933.65|1924.35|1934.15|1924.85|1933.65|1924.35|2
1739609890000|2025-02-15 08:58:10|1933.15|1923.85|1933.15|1923.85|1933.65|1924.35|1933.15|1923.85|3
1739609930000|2025-02-15 08:58:50|1933.65|1924.35|1934.15|1924.85|1934.15|1924.85|1933.65|1924.35|2
1739609940000|2025-02-15 08:59:00|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1
1739609950000|2025-02-15 08:59:10|1933.15|1923.85|1933.15|1923.85|1933.65|1924.35|1933.15|1923.85|5
1739609970000|2025-02-15 08:59:30|1934.15|1924.85|1933.65|1924.35|1934.15|1924.85|1933.65|1924.35|2
1739609990000|2025-02-15 08:59:50|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739610000000|2025-02-15 09:00:00|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1
1739610020000|2025-02-15 09:00:20|1934.15|1924.85|1933.65|1924.35|1934.15|1924.85|1933.65|1924.35|2
1739610040000|2025-02-15 09:00:40|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739610060000|2025-02-15 09:01:00|1934.65|1925.35|1934.65|1925.35|1934.65|1925.35|1934.65|1925.35|1
1739610070000|2025-02-15 09:01:10|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1
1739610090000|2025-02-15 09:01:30|1936.65|1927.35|1936.65|1927.35|1937.15|1927.85|1936.65|1927.35|3
1739610110000|2025-02-15 09:01:50|1937.65|1928.35|1937.65|1928.35|1938.15|1928.85|1937.65|1928.35|3
1739610120000|2025-02-15 09:02:00|1937.15|1927.85|1936.15|1926.85|1937.15|1927.85|1936.15|1926.85|2
1739610130000|2025-02-15 09:02:10|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1
1739610140000|2025-02-15 09:02:20|1937.15|1927.85|1936.15|1926.85|1937.15|1927.85|1936.15|1926.85|5
1739610150000|2025-02-15 09:02:30|1936.65|1927.35|1937.15|1927.85|1937.15|1927.85|1936.65|1927.35|2
1739610160000|2025-02-15 09:02:40|1937.65|1928.35|1937.65|1928.35|1938.15|1928.85|1937.65|1928.35|3
1739610180000|2025-02-15 09:03:00|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1
1739610190000|2025-02-15 09:03:10|1936.65|1927.35|1936.15|1926.85|1937.15|1927.85|1936.15|1926.85|4
1739610220000|2025-02-15 09:03:40|1937.15|1927.85|1936.65|1927.35|1937.15|1927.85|1936.65|1927.35|2
1739610250000|2025-02-15 09:04:10|1936.15|1926.85|1936.65|1927.35|1936.65|1927.35|1936.15|1926.85|2
1739610260000|2025-02-15 09:04:20|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1
1739610270000|2025-02-15 09:04:30|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1
1739610300000|2025-02-15 09:05:00|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1
1739610310000|2025-02-15 09:05:10|1935.65|1926.35|1935.65|1926.35|1935.65|1926.35|1935.65|1926.35|1
1739610320000|2025-02-15 09:05:20|1935.15|1925.85|1935.65|1926.35|1935.65|1926.35|1935.15|1925.85|2
1739610330000|2025-02-15 09:05:30|1936.15|1926.85|1936.65|1927.35|1936.65|1927.35|1936.15|1926.85|2
1739610350000|2025-02-15 09:05:50|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1
1739610360000|2025-02-15 09:06:00|1937.65|1928.35|1937.65|1928.35|1938.15|1928.85|1937.15|1927.85|7
1739610370000|2025-02-15 09:06:10|1938.15|1928.85|1939.15|1929.85|1939.15|1929.85|1938.15|1928.85|3
1739610390000|2025-02-15 09:06:30|1938.65|1929.35|1938.15|1928.85|1938.65|1929.35|1938.15|1928.85|4
1739610430000|2025-02-15 09:07:10|1938.65|1929.35|1939.15|1929.85|1939.15|1929.85|1938.65|1929.35|2
1739610440000|2025-02-15 09:07:20|1938.65|1929.35|1938.65|1929.35|1939.15|1929.85|1938.65|1929.35|3
1739610460000|2025-02-15 09:07:40|1939.15|1929.85|1939.15|1929.85|1939.65|1930.35|1939.15|1929.85|3
1739610470000|2025-02-15 09:07:50|1939.65|1930.35|1939.65|1930.35|1939.65|1930.35|1939.65|1930.35|1
1739610490000|2025-02-15 09:08:10|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1
1739610500000|2025-02-15 09:08:20|1940.65|1931.35|1940.65|1931.35|1941.15|1931.85|1940.15|1930.85|5
1739610510000|2025-02-15 09:08:30|1941.15|1931.85|1941.15|1931.85|1941.15|1931.85|1941.15|1931.85|1
1739610520000|2025-02-15 09:08:40|1940.65|1931.35|1940.65|1931.35|1940.65|1931.35|1940.65|1931.35|1
1739610530000|2025-02-15 09:08:50|1940.15|1930.85|1938.15|1928.85|1940.15|1930.85|1938.15|1928.85|7
1739610540000|2025-02-15 09:09:00|1937.65|1928.35|1937.65|1928.35|1937.65|1928.35|1937.65|1928.35|1
1739610550000|2025-02-15 09:09:10|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1
1739610560000|2025-02-15 09:09:20|1936.65|1927.35|1936.15|1926.85|1936.65|1927.35|1936.15|1926.85|2
1739610570000|2025-02-15 09:09:30|1937.15|1927.85|1936.65|1927.35|1937.15|1927.85|1936.65|1927.35|2
1739610580000|2025-02-15 09:09:40|1936.15|1926.85|1936.65|1927.35|1937.15|1927.85|1936.15|1926.85|4
1739610600000|2025-02-15 09:10:00|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1
1739610610000|2025-02-15 09:10:10|1937.65|1928.35|1938.65|1929.35|1938.65|1929.35|1937.65|1928.35|3
1739610620000|2025-02-15 09:10:20|1938.15|1928.85|1936.65|1927.35|1938.65|1929.35|1936.65|1927.35|6
1739610630000|2025-02-15 09:10:30|1936.15|1926.85|1935.65|1926.35|1936.15|1926.85|1935.15|1925.85|4
1739610650000|2025-02-15 09:10:50|1936.15|1926.85|1936.15|1926.85|1937.15|1927.85|1936.15|1926.85|4
1739610670000|2025-02-15 09:11:10|1936.65|1927.35|1937.65|1928.35|1937.65|1928.35|1936.65|1927.35|3
1739610680000|2025-02-15 09:11:20|1937.15|1927.85|1936.15|1926.85|1937.15|1927.85|1936.15|1926.85|3
1739610700000|2025-02-15 09:11:40|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1936.65|1927.35|1
1739610710000|2025-02-15 09:11:50|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1936.15|1926.85|1
1739610720000|2025-02-15 09:12:00|1935.65|1926.35|1935.15|1925.85|1935.65|1926.35|1935.15|1925.85|2
1739610750000|2025-02-15 09:12:30|1934.65|1925.35|1935.15|1925.85|1935.15|1925.85|1934.15|1924.85|4
1739610760000|2025-02-15 09:12:40|1934.65|1925.35|1935.15|1925.85|1935.15|1925.85|1934.65|1925.35|2
1739610770000|2025-02-15 09:12:50|1935.65|1926.35|1936.15|1926.85|1936.15|1926.85|1935.65|1926.35|2
1739610790000|2025-02-15 09:13:10|1936.65|1927.35|1937.15|1927.85|1937.15|1927.85|1936.65|1927.35|2
1739610810000|2025-02-15 09:13:30|1937.65|1928.35|1938.65|1929.35|1938.65|1929.35|1937.65|1928.35|3
1739610820000|2025-02-15 09:13:40|1938.15|1928.85|1938.65|1929.35|1938.65|1929.35|1938.15|1928.85|6
1739610830000|2025-02-15 09:13:50|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1
1739610850000|2025-02-15 09:14:10|1940.15|1930.85|1939.15|1929.85|1940.65|1931.35|1939.15|1929.85|7
1739610860000|2025-02-15 09:14:20|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1
1739610870000|2025-02-15 09:14:30|1939.15|1929.85|1939.65|1930.35|1939.65|1930.35|1939.15|1929.85|2
1739610890000|2025-02-15 09:14:50|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1
1739610900000|2025-02-15 09:15:00|1939.65|1930.35|1939.65|1930.35|1939.65|1930.35|1939.65|1930.35|1
1739610910000|2025-02-15 09:15:10|1939.15|1929.85|1937.65|1928.35|1939.65|1930.35|1937.65|1928.35|8
1739610930000|2025-02-15 09:15:30|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1
1739610940000|2025-02-15 09:15:40|1937.65|1928.35|1937.15|1927.85|1937.65|1928.35|1937.15|1927.85|2
1739610970000|2025-02-15 09:16:10|1937.65|1928.35|1938.15|1928.85|1938.15|1928.85|1937.65|1928.35|2
1739610980000|2025-02-15 09:16:20|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1939.15|1929.85|1
1739610990000|2025-02-15 09:16:30|1940.65|1931.35|1940.65|1931.35|1940.65|1931.35|1940.15|1930.85|5
1739611000000|2025-02-15 09:16:40|1941.15|1931.85|1941.15|1931.85|1941.15|1931.85|1941.15|1931.85|1
1739611010000|2025-02-15 09:16:50|1942.15|1932.85|1942.15|1932.85|1942.15|1932.85|1942.15|1932.85|1
1739611020000|2025-02-15 09:17:00|1942.65|1933.35|1943.15|1933.85|1943.15|1933.85|1942.65|1933.35|2
1739611040000|2025-02-15 09:17:20|1944.15|1934.85|1944.15|1934.85|1944.15|1934.85|1944.15|1934.85|1
1739611050000|2025-02-15 09:17:30|1943.65|1934.35|1943.15|1933.85|1943.65|1934.35|1943.15|1933.85|2
1739611060000|2025-02-15 09:17:40|1943.65|1934.35|1944.15|1934.85|1944.15|1934.85|1943.65|1934.35|2
1739611070000|2025-02-15 09:17:50|1943.15|1933.85|1943.15|1933.85|1943.15|1933.85|1943.15|1933.85|1
1739611080000|2025-02-15 09:18:00|1943.65|1934.35|1943.65|1934.35|1944.15|1934.85|1943.65|1934.35|3
1739611090000|2025-02-15 09:18:10|1943.15|1933.85|1943.15|1933.85|1943.15|1933.85|1943.15|1933.85|1
1739611100000|2025-02-15 09:18:20|1942.65|1933.35|1942.65|1933.35|1942.65|1933.35|1942.65|1933.35|1
1739611110000|2025-02-15 09:18:30|1943.15|1933.85|1943.15|1933.85|1943.15|1933.85|1943.15|1933.85|1
1739611120000|2025-02-15 09:18:40|1942.65|1933.35|1942.15|1932.85|1942.65|1933.35|1942.15|1932.85|2
1739611130000|2025-02-15 09:18:50|1941.65|1932.35|1941.65|1932.35|1941.65|1932.35|1941.65|1932.35|1
1739611140000|2025-02-15 09:19:00|1941.15|1931.85|1940.15|1930.85|1941.15|1931.85|1940.15|1930.85|3
1739611150000|2025-02-15 09:19:10|1939.65|1930.35|1939.65|1930.35|1939.65|1930.35|1939.65|1930.35|1
1739611160000|2025-02-15 09:19:20|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1
1739611170000|2025-02-15 09:19:30|1939.65|1930.35|1939.65|1930.35|1939.65|1930.35|1939.65|1930.35|1
1739611180000|2025-02-15 09:19:40|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1940.15|1930.85|1
1739611200000|2025-02-15 09:20:00|1939.15|1929.85|1937.15|1927.85|1939.15|1929.85|1937.15|1927.85|5
1739611210000|2025-02-15 09:20:10|1937.65|1928.35|1937.65|1928.35|1937.65|1928.35|1937.15|1927.85|3
1739611230000|2025-02-15 09:20:30|1937.15|1927.85|1937.65|1928.35|1937.65|1928.35|1937.15|1927.85|2
1739611240000|2025-02-15 09:20:40|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1
1739611260000|2025-02-15 09:21:00|1937.65|1928.35|1937.65|1928.35|1937.65|1928.35|1937.15|1927.85|3
1739611270000|2025-02-15 09:21:10|1937.15|1927.85|1937.65|1928.35|1937.65|1928.35|1937.15|1927.85|2
1739611280000|2025-02-15 09:21:20|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1
1739611300000|2025-02-15 09:21:40|1937.65|1928.35|1937.65|1928.35|1937.65|1928.35|1937.65|1928.35|1
1739611310000|2025-02-15 09:21:50|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1937.15|1927.85|1
1739611320000|2025-02-15 09:22:00|1936.65|1927.35|1936.15|1926.85|1936.65|1927.35|1936.15|1926.85|2
1739611330000|2025-02-15 09:22:10|1935.65|1926.35|1935.65|1926.35|1935.65|1926.35|1935.65|1926.35|1
1739611350000|2025-02-15 09:22:30|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1
1739611400000|2025-02-15 09:23:20|1934.65|1925.35|1934.15|1924.85|1934.65|1925.35|1934.15|1924.85|2
1739611410000|2025-02-15 09:23:30|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1
1739611420000|2025-02-15 09:23:40|1933.65|1924.35|1934.15|1924.85|1934.15|1924.85|1933.65|1924.35|2
1739611430000|2025-02-15 09:23:50|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1
1739611440000|2025-02-15 09:24:00|1934.65|1925.35|1934.65|1925.35|1934.65|1925.35|1934.65|1925.35|1
1739611450000|2025-02-15 09:24:10|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739611470000|2025-02-15 09:24:30|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1
1739611480000|2025-02-15 09:24:40|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1934.15|1924.85|1
1739611490000|2025-02-15 09:24:50|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1
1739611500000|2025-02-15 09:25:00|1934.15|1924.85|1933.65|1924.35|1934.15|1924.85|1933.65|1924.35|2
1739611510000|2025-02-15 09:25:10|1933.15|1923.85|1932.15|1922.85|1933.15|1923.85|1932.15|1922.85|3
1739611520000|2025-02-15 09:25:20|1931.65|1922.35|1931.65|1922.35|1931.65|1922.35|1931.65|1922.35|1
1739611530000|2025-02-15 09:25:30|1931.15|1921.85|1931.65|1922.35|1931.65|1922.35|1931.15|1921.85|4
1739611550000|2025-02-15 09:25:50|1930.65|1921.35|1929.15|1919.85|1930.65|1921.35|1929.15|1919.85|4
1739611560000|2025-02-15 09:26:00|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739611580000|2025-02-15 09:26:20|1928.15|1918.85|1928.15|1918.85|1928.65|1919.35|1928.15|1918.85|3
1739611620000|2025-02-15 09:27:00|1927.65|1918.35|1927.15|1917.85|1927.65|1918.35|1927.15|1917.85|6
1739611640000|2025-02-15 09:27:20|1927.65|1918.35|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|3
1739611660000|2025-02-15 09:27:40|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|2
1739611680000|2025-02-15 09:28:00|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739611690000|2025-02-15 09:28:10|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739611700000|2025-02-15 09:28:20|1929.15|1919.85|1928.65|1919.35|1929.15|1919.85|1928.65|1919.35|2
1739611710000|2025-02-15 09:28:30|1928.15|1918.85|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|2
1739611750000|2025-02-15 09:29:10|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739611760000|2025-02-15 09:29:20|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1
1739611770000|2025-02-15 09:29:30|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1
1739611780000|2025-02-15 09:29:40|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1
1739611800000|2025-02-15 09:30:00|1929.15|1919.85|1929.65|1920.35|1929.65|1920.35|1929.15|1919.85|2
1739611810000|2025-02-15 09:30:10|1930.15|1920.85|1930.15|1920.85|1930.65|1921.35|1930.15|1920.85|3
1739611820000|2025-02-15 09:30:20|1929.65|1920.35|1928.15|1918.85|1929.65|1920.35|1928.15|1918.85|3
1739611830000|2025-02-15 09:30:30|1928.65|1919.35|1928.65|1919.35|1929.15|1919.85|1928.65|1919.35|3
1739611850000|2025-02-15 09:30:50|1928.15|1918.85|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|2
1739611860000|2025-02-15 09:31:00|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|2
1739611870000|2025-02-15 09:31:10|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739611890000|2025-02-15 09:31:30|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|3
1739611900000|2025-02-15 09:31:40|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739611910000|2025-02-15 09:31:50|1925.65|1916.35|1927.15|1917.85|1927.15|1917.85|1925.65|1916.35|3
1739611920000|2025-02-15 09:32:00|1926.65|1917.35|1925.65|1916.35|1926.65|1917.35|1925.65|1916.35|5
1739611930000|2025-02-15 09:32:10|1925.15|1915.85|1926.65|1917.35|1927.15|1917.85|1925.15|1915.85|6
1739611940000|2025-02-15 09:32:20|1927.15|1917.85|1927.65|1918.35|1928.15|1918.85|1927.15|1917.85|4
1739611950000|2025-02-15 09:32:30|1927.15|1917.85|1928.15|1918.85|1928.15|1918.85|1927.15|1917.85|3
1739611960000|2025-02-15 09:32:40|1927.65|1918.35|1927.15|1917.85|1927.65|1918.35|1927.15|1917.85|2
1739611980000|2025-02-15 09:33:00|1927.65|1918.35|1927.15|1917.85|1927.65|1918.35|1927.15|1917.85|2
1739611990000|2025-02-15 09:33:10|1927.65|1918.35|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|2
1739612010000|2025-02-15 09:33:30|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739612040000|2025-02-15 09:34:00|1930.15|1920.85|1930.65|1921.35|1930.65|1921.35|1930.15|1920.85|4
1739612050000|2025-02-15 09:34:10|1931.15|1921.85|1930.15|1920.85|1931.15|1921.85|1930.15|1920.85|2
1739612060000|2025-02-15 09:34:20|1930.65|1921.35|1931.15|1921.85|1931.15|1921.85|1930.65|1921.35|2
1739612070000|2025-02-15 09:34:30|1931.65|1922.35|1932.15|1922.85|1932.15|1922.85|1931.65|1922.35|2
1739612090000|2025-02-15 09:34:50|1931.15|1921.85|1931.65|1922.35|1931.65|1922.35|1931.15|1921.85|2
1739612110000|2025-02-15 09:35:10|1931.15|1921.85|1929.65|1920.35|1931.15|1921.85|1929.65|1920.35|4
1739612130000|2025-02-15 09:35:30|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739612160000|2025-02-15 09:36:00|1928.65|1919.35|1929.15|1919.85|1929.15|1919.85|1928.15|1918.85|4
1739612170000|2025-02-15 09:36:10|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1
1739612180000|2025-02-15 09:36:20|1930.65|1921.35|1931.15|1921.85|1931.15|1921.85|1930.65|1921.35|2
1739612190000|2025-02-15 09:36:30|1931.65|1922.35|1931.65|1922.35|1931.65|1922.35|1931.65|1922.35|1
1739612200000|2025-02-15 09:36:40|1931.15|1921.85|1931.15|1921.85|1931.15|1921.85|1931.15|1921.85|1
1739612220000|2025-02-15 09:37:00|1932.15|1922.85|1930.65|1921.35|1932.15|1922.85|1930.65|1921.35|4
1739612230000|2025-02-15 09:37:10|1930.15|1920.85|1930.15|1920.85|1930.65|1921.35|1930.15|1920.85|3
1739612240000|2025-02-15 09:37:20|1930.65|1921.35|1930.65|1921.35|1930.65|1921.35|1930.65|1921.35|1
1739612250000|2025-02-15 09:37:30|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1
1739612270000|2025-02-15 09:37:50|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1
1739612280000|2025-02-15 09:38:00|1929.15|1919.85|1929.65|1920.35|1929.65|1920.35|1929.15|1919.85|2
1739612290000|2025-02-15 09:38:10|1929.15|1919.85|1928.65|1919.35|1929.15|1919.85|1928.15|1918.85|3
1739612300000|2025-02-15 09:38:20|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|2
1739612310000|2025-02-15 09:38:30|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739612320000|2025-02-15 09:38:40|1927.65|1918.35|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|3
1739612330000|2025-02-15 09:38:50|1928.15|1918.85|1928.65|1919.35|1929.15|1919.85|1928.15|1918.85|4
1739612340000|2025-02-15 09:39:00|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739612350000|2025-02-15 09:39:10|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1929.15|1919.85|3
1739612360000|2025-02-15 09:39:20|1930.15|1920.85|1929.65|1920.35|1930.15|1920.85|1929.65|1920.35|2
1739612370000|2025-02-15 09:39:30|1930.15|1920.85|1929.65|1920.35|1930.15|1920.85|1929.65|1920.35|2
1739612390000|2025-02-15 09:39:50|1929.15|1919.85|1929.15|1919.85|1929.65|1920.35|1929.15|1919.85|3
1739612400000|2025-02-15 09:40:00|1930.15|1920.85|1929.65|1920.35|1930.15|1920.85|1929.15|1919.85|4
1739612470000|2025-02-15 09:41:10|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1
1739612500000|2025-02-15 09:41:40|1930.65|1921.35|1931.15|1921.85|1931.15|1921.85|1930.65|1921.35|2
1739612520000|2025-02-15 09:42:00|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1929.65|1920.35|3
1739612530000|2025-02-15 09:42:10|1930.65|1921.35|1930.65|1921.35|1931.15|1921.85|1930.15|1920.85|5
1739612540000|2025-02-15 09:42:20|1930.15|1920.85|1930.65|1921.35|1930.65|1921.35|1930.15|1920.85|2
1739612550000|2025-02-15 09:42:30|1931.15|1921.85|1931.15|1921.85|1931.15|1921.85|1931.15|1921.85|1
1739612570000|2025-02-15 09:42:50|1931.65|1922.35|1932.15|1922.85|1932.15|1922.85|1931.65|1922.35|2
1739612590000|2025-02-15 09:43:10|1933.15|1923.85|1933.15|1923.85|1933.65|1924.35|1933.15|1923.85|3
1739612600000|2025-02-15 09:43:20|1932.65|1923.35|1932.65|1923.35|1932.65|1923.35|1932.65|1923.35|1
1739612640000|2025-02-15 09:44:00|1932.15|1922.85|1932.65|1923.35|1933.15|1923.85|1932.15|1922.85|4
1739612650000|2025-02-15 09:44:10|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1
1739612660000|2025-02-15 09:44:20|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1
1739612680000|2025-02-15 09:44:40|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1
1739612710000|2025-02-15 09:45:10|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1
1739612720000|2025-02-15 09:45:20|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1933.65|1924.35|1
1739612730000|2025-02-15 09:45:30|1934.15|1924.85|1935.15|1925.85|1935.15|1925.85|1934.15|1924.85|3
1739612740000|2025-02-15 09:45:40|1935.65|1926.35|1935.65|1926.35|1936.15|1926.85|1935.65|1926.35|3
1739612760000|2025-02-15 09:46:00|1935.15|1925.85|1934.15|1924.85|1935.15|1925.85|1934.15|1924.85|3
1739612780000|2025-02-15 09:46:20|1934.65|1925.35|1934.15|1924.85|1934.65|1925.35|1934.15|1924.85|2
1739612790000|2025-02-15 09:46:30|1934.65|1925.35|1935.15|1925.85|1935.15|1925.85|1934.65|1925.35|2
1739612800000|2025-02-15 09:46:40|1934.65|1925.35|1934.65|1925.35|1934.65|1925.35|1934.65|1925.35|1
1739612810000|2025-02-15 09:46:50|1935.15|1925.85|1935.15|1925.85|1935.15|1925.85|1934.65|1925.35|3
1739612820000|2025-02-15 09:47:00|1935.65|1926.35|1933.65|1924.35|1935.65|1926.35|1933.65|1924.35|4
1739612840000|2025-02-15 09:47:20|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1
1739612850000|2025-02-15 09:47:30|1932.65|1923.35|1932.65|1923.35|1933.15|1923.85|1932.65|1923.35|3
1739612870000|2025-02-15 09:47:50|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1
1739612880000|2025-02-15 09:48:00|1933.65|1924.35|1933.15|1923.85|1933.65|1924.35|1933.15|1923.85|2
1739612890000|2025-02-15 09:48:10|1932.65|1923.35|1933.15|1923.85|1933.15|1923.85|1932.65|1923.35|2
1739612920000|2025-02-15 09:48:40|1932.65|1923.35|1933.15|1923.85|1933.15|1923.85|1932.15|1922.85|4
1739612930000|2025-02-15 09:48:50|1932.65|1923.35|1932.15|1922.85|1932.65|1923.35|1932.15|1922.85|2
1739612950000|2025-02-15 09:49:10|1931.15|1921.85|1931.15|1921.85|1931.15|1921.85|1931.15|1921.85|1
1739612970000|2025-02-15 09:49:30|1930.65|1921.35|1930.15|1920.85|1930.65|1921.35|1930.15|1920.85|2
1739612990000|2025-02-15 09:49:50|1929.65|1920.35|1929.15|1919.85|1929.65|1920.35|1929.15|1919.85|2
1739613050000|2025-02-15 09:50:50|1928.65|1919.35|1929.15|1919.85|1929.15|1919.85|1928.15|1918.85|4
1739613060000|2025-02-15 09:51:00|1928.65|1919.35|1928.15|1918.85|1928.65|1919.35|1928.15|1918.85|2
1739613070000|2025-02-15 09:51:10|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|3
1739613080000|2025-02-15 09:51:20|1928.15|1918.85|1929.65|1920.35|1930.15|1920.85|1928.15|1918.85|6
1739613090000|2025-02-15 09:51:30|1930.15|1920.85|1929.65|1920.35|1930.15|1920.85|1929.65|1920.35|4
1739613100000|2025-02-15 09:51:40|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1
1739613110000|2025-02-15 09:51:50|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1
1739613120000|2025-02-15 09:52:00|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739613130000|2025-02-15 09:52:10|1928.65|1919.35|1928.65|1919.35|1929.15|1919.85|1928.65|1919.35|3
1739613140000|2025-02-15 09:52:20|1928.15|1918.85|1927.15|1917.85|1928.15|1918.85|1927.15|1917.85|3
1739613160000|2025-02-15 09:52:40|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739613170000|2025-02-15 09:52:50|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739613180000|2025-02-15 09:53:00|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739613190000|2025-02-15 09:53:10|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739613210000|2025-02-15 09:53:30|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739613220000|2025-02-15 09:53:40|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739613230000|2025-02-15 09:53:50|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739613260000|2025-02-15 09:54:20|1927.15|1917.85|1927.15|1917.85|1927.65|1918.35|1927.15|1917.85|5
1739613270000|2025-02-15 09:54:30|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1
1739613310000|2025-02-15 09:55:10|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|2
1739613360000|2025-02-15 09:56:00|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|4
1739613370000|2025-02-15 09:56:10|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|2
1739613380000|2025-02-15 09:56:20|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|2
1739613390000|2025-02-15 09:56:30|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739613420000|2025-02-15 09:57:00|1926.65|1917.35|1927.15|1917.85|1927.15|1917.85|1926.15|1916.85|4
1739613430000|2025-02-15 09:57:10|1926.65|1917.35|1926.65|1917.35|1927.15|1917.85|1926.15|1916.85|5
1739613440000|2025-02-15 09:57:20|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739613490000|2025-02-15 09:58:10|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1
1739613500000|2025-02-15 09:58:20|1926.15|1916.85|1925.15|1915.85|1926.65|1917.35|1925.15|1915.85|5
1739613540000|2025-02-15 09:59:00|1926.65|1917.35|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|3
1739613550000|2025-02-15 09:59:10|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739613560000|2025-02-15 09:59:20|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1
1739613580000|2025-02-15 09:59:40|1926.15|1916.85|1925.65|1916.35|1926.15|1916.85|1925.65|1916.35|2
1739613590000|2025-02-15 09:59:50|1925.15|1915.85|1925.65|1916.35|1926.15|1916.85|1925.15|1915.85|4
1739613600000|2025-02-15 10:00:00|1926.15|1916.85|1925.15|1915.85|1926.15|1916.85|1925.15|1915.85|3
1739613610000|2025-02-15 10:00:10|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|2
1739613620000|2025-02-15 10:00:20|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|2
1739613630000|2025-02-15 10:00:30|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|2
1739613640000|2025-02-15 10:00:40|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739613660000|2025-02-15 10:01:00|1926.65|1917.35|1925.65|1916.35|1926.65|1917.35|1925.65|1916.35|3
1739613670000|2025-02-15 10:01:10|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739613680000|2025-02-15 10:01:20|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739613700000|2025-02-15 10:01:40|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1923.65|1914.35|3
1739613710000|2025-02-15 10:01:50|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739613720000|2025-02-15 10:02:00|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739613730000|2025-02-15 10:02:10|1922.65|1913.35|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|6
1739613740000|2025-02-15 10:02:20|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|4
1739613750000|2025-02-15 10:02:30|1921.65|1912.35|1921.65|1912.35|1922.65|1913.35|1921.65|1912.35|4
1739613760000|2025-02-15 10:02:40|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|2
1739613770000|2025-02-15 10:02:50|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739613810000|2025-02-15 10:03:30|1921.65|1912.35|1922.65|1913.35|1922.65|1913.35|1921.65|1912.35|3
1739613820000|2025-02-15 10:03:40|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739613880000|2025-02-15 10:04:40|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739613890000|2025-02-15 10:04:50|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739613900000|2025-02-15 10:05:00|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739613910000|2025-02-15 10:05:10|1921.65|1912.35|1920.65|1911.35|1922.15|1912.85|1920.15|1910.85|7
1739613930000|2025-02-15 10:05:30|1921.15|1911.85|1921.65|1912.35|1922.15|1912.85|1921.15|1911.85|4
1739613950000|2025-02-15 10:05:50|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739613960000|2025-02-15 10:06:00|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739613970000|2025-02-15 10:06:10|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1920.65|1911.35|6
1739613980000|2025-02-15 10:06:20|1922.15|1912.85|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|3
1739613990000|2025-02-15 10:06:30|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739614000000|2025-02-15 10:06:40|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739614010000|2025-02-15 10:06:50|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739614020000|2025-02-15 10:07:00|1923.15|1913.85|1924.65|1915.35|1924.65|1915.35|1923.15|1913.85|4
1739614030000|2025-02-15 10:07:10|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739614060000|2025-02-15 10:07:40|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739614070000|2025-02-15 10:07:50|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739614080000|2025-02-15 10:08:00|1923.65|1914.35|1924.15|1914.85|1924.15|1914.85|1923.65|1914.35|2
1739614110000|2025-02-15 10:08:30|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739614120000|2025-02-15 10:08:40|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|2
1739614140000|2025-02-15 10:09:00|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|2
1739614150000|2025-02-15 10:09:10|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739614160000|2025-02-15 10:09:20|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1922.65|1913.35|4
1739614170000|2025-02-15 10:09:30|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739614200000|2025-02-15 10:10:00|1922.15|1912.85|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|5
1739614210000|2025-02-15 10:10:10|1922.65|1913.35|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|2
1739614220000|2025-02-15 10:10:20|1922.65|1913.35|1921.15|1911.85|1922.65|1913.35|1921.15|1911.85|4
1739614260000|2025-02-15 10:11:00|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739614270000|2025-02-15 10:11:10|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739614280000|2025-02-15 10:11:20|1922.65|1913.35|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|2
1739614290000|2025-02-15 10:11:30|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739614300000|2025-02-15 10:11:40|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|3
1739614310000|2025-02-15 10:11:50|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739614330000|2025-02-15 10:12:10|1921.65|1912.35|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|2
1739614340000|2025-02-15 10:12:20|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739614360000|2025-02-15 10:12:40|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739614370000|2025-02-15 10:12:50|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739614380000|2025-02-15 10:13:00|1921.15|1911.85|1921.65|1912.35|1922.15|1912.85|1921.15|1911.85|4
1739614390000|2025-02-15 10:13:10|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|2
1739614400000|2025-02-15 10:13:20|1922.15|1912.85|1921.15|1911.85|1922.15|1912.85|1921.15|1911.85|3
1739614410000|2025-02-15 10:13:30|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739614420000|2025-02-15 10:13:40|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739614430000|2025-02-15 10:13:50|1921.65|1912.35|1920.65|1911.35|1921.65|1912.35|1920.65|1911.35|3
1739614440000|2025-02-15 10:14:00|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.15|1910.85|4
1739614450000|2025-02-15 10:14:10|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739614470000|2025-02-15 10:14:30|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739614480000|2025-02-15 10:14:40|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739614490000|2025-02-15 10:14:50|1921.65|1912.35|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|7
1739614500000|2025-02-15 10:15:00|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739614530000|2025-02-15 10:15:30|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|4
1739614540000|2025-02-15 10:15:40|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739614570000|2025-02-15 10:16:10|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739614580000|2025-02-15 10:16:20|1918.65|1909.35|1918.15|1908.85|1919.15|1909.85|1918.15|1908.85|4
1739614590000|2025-02-15 10:16:30|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|2
1739614610000|2025-02-15 10:16:50|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|3
1739614620000|2025-02-15 10:17:00|1918.15|1908.85|1919.15|1909.85|1919.15|1909.85|1918.15|1908.85|3
1739614630000|2025-02-15 10:17:10|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|3
1739614640000|2025-02-15 10:17:20|1918.15|1908.85|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|5
1739614650000|2025-02-15 10:17:30|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|3
1739614680000|2025-02-15 10:18:00|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739614690000|2025-02-15 10:18:10|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|2
1739614700000|2025-02-15 10:18:20|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739614710000|2025-02-15 10:18:30|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739614720000|2025-02-15 10:18:40|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739614730000|2025-02-15 10:18:50|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739614740000|2025-02-15 10:19:00|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|2
1739614750000|2025-02-15 10:19:10|1917.65|1908.35|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|3
1739614760000|2025-02-15 10:19:20|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739614770000|2025-02-15 10:19:30|1918.65|1909.35|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|3
1739614780000|2025-02-15 10:19:40|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|2
1739614810000|2025-02-15 10:20:10|1919.15|1909.85|1920.15|1910.85|1920.15|1910.85|1918.65|1909.35|7
1739614820000|2025-02-15 10:20:20|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739614840000|2025-02-15 10:20:40|1919.15|1909.85|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|3
1739614850000|2025-02-15 10:20:50|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739614870000|2025-02-15 10:21:10|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739614880000|2025-02-15 10:21:20|1918.15|1908.85|1919.15|1909.85|1919.15|1909.85|1918.15|1908.85|3
1739614900000|2025-02-15 10:21:40|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739614930000|2025-02-15 10:22:10|1918.65|1909.35|1918.65|1909.35|1919.15|1909.85|1918.15|1908.85|7
1739614940000|2025-02-15 10:22:20|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|2
1739614960000|2025-02-15 10:22:40|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739614980000|2025-02-15 10:23:00|1917.15|1907.85|1917.15|1907.85|1918.15|1908.85|1917.15|1907.85|5
1739614990000|2025-02-15 10:23:10|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|4
1739615000000|2025-02-15 10:23:20|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|4
1739615030000|2025-02-15 10:23:50|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739615040000|2025-02-15 10:24:00|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739615050000|2025-02-15 10:24:10|1918.65|1909.35|1920.15|1910.85|1920.15|1910.85|1918.65|1909.35|4
1739615060000|2025-02-15 10:24:20|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|2
1739615100000|2025-02-15 10:25:00|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739615120000|2025-02-15 10:25:20|1921.15|1911.85|1921.65|1912.35|1922.15|1912.85|1921.15|1911.85|3
1739615140000|2025-02-15 10:25:40|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.15|1910.85|3
1739615150000|2025-02-15 10:25:50|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739615160000|2025-02-15 10:26:00|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739615180000|2025-02-15 10:26:20|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739615200000|2025-02-15 10:26:40|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739615240000|2025-02-15 10:27:20|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739615250000|2025-02-15 10:27:30|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739615290000|2025-02-15 10:28:10|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739615300000|2025-02-15 10:28:20|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|2
1739615320000|2025-02-15 10:28:40|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|4
1739615340000|2025-02-15 10:29:00|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739615370000|2025-02-15 10:29:30|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739615390000|2025-02-15 10:29:50|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739615400000|2025-02-15 10:30:00|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739615410000|2025-02-15 10:30:10|1921.15|1911.85|1920.15|1910.85|1921.15|1911.85|1920.15|1910.85|2
1739615420000|2025-02-15 10:30:20|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739615430000|2025-02-15 10:30:30|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|2
1739615470000|2025-02-15 10:31:10|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|4
1739615480000|2025-02-15 10:31:20|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|2
1739615520000|2025-02-15 10:32:00|1918.15|1908.85|1919.15|1909.85|1919.15|1909.85|1918.15|1908.85|5
1739615540000|2025-02-15 10:32:20|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739615550000|2025-02-15 10:32:30|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739615560000|2025-02-15 10:32:40|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|2
1739615570000|2025-02-15 10:32:50|1918.65|1909.35|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|3
1739615590000|2025-02-15 10:33:10|1918.15|1908.85|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|3
1739615600000|2025-02-15 10:33:20|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739615630000|2025-02-15 10:33:50|1919.15|1909.85|1919.65|1910.35|1920.15|1910.85|1919.15|1909.85|4
1739615640000|2025-02-15 10:34:00|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739615650000|2025-02-15 10:34:10|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739615670000|2025-02-15 10:34:30|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739615680000|2025-02-15 10:34:40|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739615690000|2025-02-15 10:34:50|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|4
1739615700000|2025-02-15 10:35:00|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739615710000|2025-02-15 10:35:10|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739615730000|2025-02-15 10:35:30|1921.65|1912.35|1921.15|1911.85|1922.15|1912.85|1921.15|1911.85|4
1739615750000|2025-02-15 10:35:50|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|3
1739615760000|2025-02-15 10:36:00|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739615770000|2025-02-15 10:36:10|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739615790000|2025-02-15 10:36:30|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739615800000|2025-02-15 10:36:40|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739615810000|2025-02-15 10:36:50|1920.65|1911.35|1919.15|1909.85|1920.65|1911.35|1919.15|1909.85|6
1739615820000|2025-02-15 10:37:00|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|2
1739615840000|2025-02-15 10:37:20|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739615850000|2025-02-15 10:37:30|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|3
1739615860000|2025-02-15 10:37:40|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739615880000|2025-02-15 10:38:00|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739615890000|2025-02-15 10:38:10|1918.65|1909.35|1917.65|1908.35|1918.65|1909.35|1917.15|1907.85|5
1739615900000|2025-02-15 10:38:20|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|3
1739615910000|2025-02-15 10:38:30|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739615920000|2025-02-15 10:38:40|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739615930000|2025-02-15 10:38:50|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739615940000|2025-02-15 10:39:00|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739615990000|2025-02-15 10:39:50|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|4
1739616010000|2025-02-15 10:40:10|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739616050000|2025-02-15 10:40:50|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739616060000|2025-02-15 10:41:00|1918.65|1909.35|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|3
1739616090000|2025-02-15 10:41:30|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|4
1739616130000|2025-02-15 10:42:10|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739616150000|2025-02-15 10:42:30|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739616160000|2025-02-15 10:42:40|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739616180000|2025-02-15 10:43:00|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|2
1739616190000|2025-02-15 10:43:10|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739616310000|2025-02-15 10:45:10|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739616320000|2025-02-15 10:45:20|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739616330000|2025-02-15 10:45:30|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739616340000|2025-02-15 10:45:40|1922.15|1912.85|1921.15|1911.85|1922.15|1912.85|1921.15|1911.85|3
1739616360000|2025-02-15 10:46:00|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739616370000|2025-02-15 10:46:10|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|2
1739616380000|2025-02-15 10:46:20|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739616390000|2025-02-15 10:46:30|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739616400000|2025-02-15 10:46:40|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739616410000|2025-02-15 10:46:50|1924.65|1915.35|1925.15|1915.85|1925.15|1915.85|1924.65|1915.35|2
1739616420000|2025-02-15 10:47:00|1925.65|1916.35|1925.65|1916.35|1926.15|1916.85|1925.65|1916.35|3
1739616430000|2025-02-15 10:47:10|1926.15|1916.85|1928.15|1918.85|1928.15|1918.85|1926.15|1916.85|7
1739616440000|2025-02-15 10:47:20|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739616470000|2025-02-15 10:47:50|1926.65|1917.35|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|2
1739616480000|2025-02-15 10:48:00|1926.65|1917.35|1926.15|1916.85|1926.65|1917.35|1926.15|1916.85|2
1739616490000|2025-02-15 10:48:10|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1
1739616530000|2025-02-15 10:48:50|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|2
1739616540000|2025-02-15 10:49:00|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|2
1739616560000|2025-02-15 10:49:20|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1
1739616570000|2025-02-15 10:49:30|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739616580000|2025-02-15 10:49:40|1926.65|1917.35|1925.65|1916.35|1926.65|1917.35|1925.65|1916.35|3
1739616590000|2025-02-15 10:49:50|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1
1739616600000|2025-02-15 10:50:00|1926.65|1917.35|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|3
1739616620000|2025-02-15 10:50:20|1927.15|1917.85|1928.15|1918.85|1928.15|1918.85|1927.15|1917.85|3
1739616630000|2025-02-15 10:50:30|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|4
1739616640000|2025-02-15 10:50:40|1927.15|1917.85|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|2
1739616650000|2025-02-15 10:50:50|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739616680000|2025-02-15 10:51:20|1927.65|1918.35|1927.15|1917.85|1927.65|1918.35|1927.15|1917.85|2
1739616710000|2025-02-15 10:51:50|1927.65|1918.35|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|2
1739616810000|2025-02-15 10:53:30|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1928.65|1919.35|3
1739616820000|2025-02-15 10:53:40|1928.65|1919.35|1928.15|1918.85|1928.65|1919.35|1928.15|1918.85|2
1739616870000|2025-02-15 10:54:30|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739616880000|2025-02-15 10:54:40|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739616940000|2025-02-15 10:55:40|1927.65|1918.35|1927.15|1917.85|1927.65|1918.35|1927.15|1917.85|2
1739616970000|2025-02-15 10:56:10|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739616980000|2025-02-15 10:56:20|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|2
1739617030000|2025-02-15 10:57:10|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739617040000|2025-02-15 10:57:20|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739617050000|2025-02-15 10:57:30|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739617130000|2025-02-15 10:58:50|1927.65|1918.35|1928.65|1919.35|1928.65|1919.35|1927.65|1918.35|3
1739617140000|2025-02-15 10:59:00|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.15|1917.85|4
1739617150000|2025-02-15 10:59:10|1927.15|1917.85|1927.15|1917.85|1927.65|1918.35|1927.15|1917.85|5
1739617170000|2025-02-15 10:59:30|1926.65|1917.35|1925.15|1915.85|1926.65|1917.35|1925.15|1915.85|4
1739617200000|2025-02-15 11:00:00|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1
1739617210000|2025-02-15 11:00:10|1925.15|1915.85|1923.65|1914.35|1925.15|1915.85|1923.65|1914.35|3
1739617220000|2025-02-15 11:00:20|1924.15|1914.85|1924.15|1914.85|1924.65|1915.35|1924.15|1914.85|3
1739617230000|2025-02-15 11:00:30|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|2
1739617260000|2025-02-15 11:01:00|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|2
1739617280000|2025-02-15 11:01:20|1922.65|1913.35|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|2
1739617290000|2025-02-15 11:01:30|1922.65|1913.35|1922.65|1913.35|1923.15|1913.85|1922.15|1912.85|5
1739617300000|2025-02-15 11:01:40|1922.15|1912.85|1923.15|1913.85|1923.15|1913.85|1922.15|1912.85|3
1739617310000|2025-02-15 11:01:50|1922.65|1913.35|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|2
1739617320000|2025-02-15 11:02:00|1922.65|1913.35|1923.15|1913.85|1923.15|1913.85|1922.65|1913.35|2
1739617360000|2025-02-15 11:02:40|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739617370000|2025-02-15 11:02:50|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739617400000|2025-02-15 11:03:20|1923.65|1914.35|1922.65|1913.35|1923.65|1914.35|1922.65|1913.35|3
1739617410000|2025-02-15 11:03:30|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|2
1739617420000|2025-02-15 11:03:40|1923.15|1913.85|1924.65|1915.35|1924.65|1915.35|1923.15|1913.85|4
1739617430000|2025-02-15 11:03:50|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739617450000|2025-02-15 11:04:10|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739617470000|2025-02-15 11:04:30|1925.15|1915.85|1924.65|1915.35|1925.15|1915.85|1924.65|1915.35|2
1739617480000|2025-02-15 11:04:40|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1923.65|1914.35|3
1739617490000|2025-02-15 11:04:50|1924.65|1915.35|1924.65|1915.35|1925.15|1915.85|1924.65|1915.35|5
1739617500000|2025-02-15 11:05:00|1925.15|1915.85|1925.65|1916.35|1926.15|1916.85|1925.15|1915.85|4
1739617510000|2025-02-15 11:05:10|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739617520000|2025-02-15 11:05:20|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739617540000|2025-02-15 11:05:40|1924.15|1914.85|1924.15|1914.85|1924.65|1915.35|1924.15|1914.85|3
1739617550000|2025-02-15 11:05:50|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|2
1739617570000|2025-02-15 11:06:10|1923.65|1914.35|1924.15|1914.85|1924.15|1914.85|1923.65|1914.35|4
1739617580000|2025-02-15 11:06:20|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739617590000|2025-02-15 11:06:30|1925.15|1915.85|1924.65|1915.35|1925.15|1915.85|1924.65|1915.35|2
1739617600000|2025-02-15 11:06:40|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739617610000|2025-02-15 11:06:50|1926.15|1916.85|1926.15|1916.85|1926.65|1917.35|1925.65|1916.35|5
1739617620000|2025-02-15 11:07:00|1926.65|1917.35|1927.65|1918.35|1927.65|1918.35|1926.65|1917.35|3
1739617640000|2025-02-15 11:07:20|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739617680000|2025-02-15 11:08:00|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739617690000|2025-02-15 11:08:10|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739617700000|2025-02-15 11:08:20|1928.65|1919.35|1928.65|1919.35|1929.15|1919.85|1928.65|1919.35|3
1739617710000|2025-02-15 11:08:30|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739617720000|2025-02-15 11:08:40|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739617740000|2025-02-15 11:09:00|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739617750000|2025-02-15 11:09:10|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1
1739617760000|2025-02-15 11:09:20|1930.15|1920.85|1929.65|1920.35|1930.15|1920.85|1929.65|1920.35|2
1739617780000|2025-02-15 11:09:40|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1
1739617830000|2025-02-15 11:10:30|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739617850000|2025-02-15 11:10:50|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1
1739617880000|2025-02-15 11:11:20|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739617910000|2025-02-15 11:11:50|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739617920000|2025-02-15 11:12:00|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739617930000|2025-02-15 11:12:10|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739617940000|2025-02-15 11:12:20|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739617960000|2025-02-15 11:12:40|1926.65|1917.35|1926.15|1916.85|1926.65|1917.35|1926.15|1916.85|4
1739617980000|2025-02-15 11:13:00|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739618030000|2025-02-15 11:13:50|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739618050000|2025-02-15 11:14:10|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1
1739618060000|2025-02-15 11:14:20|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1
1739618070000|2025-02-15 11:14:30|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1
1739618080000|2025-02-15 11:14:40|1926.15|1916.85|1925.65|1916.35|1926.15|1916.85|1925.65|1916.35|2
1739618090000|2025-02-15 11:14:50|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739618100000|2025-02-15 11:15:00|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739618110000|2025-02-15 11:15:10|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739618120000|2025-02-15 11:15:20|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|2
1739618130000|2025-02-15 11:15:30|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|2
1739618150000|2025-02-15 11:15:50|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|2
1739618160000|2025-02-15 11:16:00|1922.65|1913.35|1921.15|1911.85|1922.65|1913.35|1921.15|1911.85|6
1739618170000|2025-02-15 11:16:10|1921.65|1912.35|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|2
1739618180000|2025-02-15 11:16:20|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739618190000|2025-02-15 11:16:30|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739618200000|2025-02-15 11:16:40|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1919.65|1910.35|4
1739618210000|2025-02-15 11:16:50|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739618220000|2025-02-15 11:17:00|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739618230000|2025-02-15 11:17:10|1921.65|1912.35|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|2
1739618250000|2025-02-15 11:17:30|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739618260000|2025-02-15 11:17:40|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739618280000|2025-02-15 11:18:00|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739618290000|2025-02-15 11:18:10|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739618310000|2025-02-15 11:18:30|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739618320000|2025-02-15 11:18:40|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739618340000|2025-02-15 11:19:00|1920.65|1911.35|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|5
1739618350000|2025-02-15 11:19:10|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739618360000|2025-02-15 11:19:20|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739618370000|2025-02-15 11:19:30|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739618390000|2025-02-15 11:19:50|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739618400000|2025-02-15 11:20:00|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|3
1739618410000|2025-02-15 11:20:10|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739618420000|2025-02-15 11:20:20|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739618430000|2025-02-15 11:20:30|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739618450000|2025-02-15 11:20:50|1916.65|1907.35|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|2
1739618470000|2025-02-15 11:21:10|1915.15|1905.85|1913.15|1903.85|1915.15|1905.85|1913.15|1903.85|5
1739618480000|2025-02-15 11:21:20|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|6
1739618490000|2025-02-15 11:21:30|1911.65|1902.35|1911.15|1901.85|1912.15|1902.85|1911.15|1901.85|4
1739618500000|2025-02-15 11:21:40|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739618520000|2025-02-15 11:22:00|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739618530000|2025-02-15 11:22:10|1910.15|1900.85|1909.15|1899.85|1910.15|1900.85|1909.15|1899.85|5
1739618540000|2025-02-15 11:22:20|1909.65|1900.35|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|4
1739618550000|2025-02-15 11:22:30|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739618570000|2025-02-15 11:22:50|1909.65|1900.35|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|2
1739618590000|2025-02-15 11:23:10|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|3
1739618620000|2025-02-15 11:23:40|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.15|1900.85|4
1739618650000|2025-02-15 11:24:10|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739618660000|2025-02-15 11:24:20|1909.15|1899.85|1907.65|1898.35|1909.65|1900.35|1907.65|1898.35|7
1739618670000|2025-02-15 11:24:30|1908.15|1898.85|1909.65|1900.35|1909.65|1900.35|1908.15|1898.85|4
1739618680000|2025-02-15 11:24:40|1910.15|1900.85|1910.15|1900.85|1910.65|1901.35|1909.65|1900.35|5
1739618690000|2025-02-15 11:24:50|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739618700000|2025-02-15 11:25:00|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739618710000|2025-02-15 11:25:10|1910.15|1900.85|1910.15|1900.85|1910.65|1901.35|1909.65|1900.35|5
1739618720000|2025-02-15 11:25:20|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.15|1900.85|4
1739618730000|2025-02-15 11:25:30|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|3
1739618740000|2025-02-15 11:25:40|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739618760000|2025-02-15 11:26:00|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|2
1739618770000|2025-02-15 11:26:10|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739618780000|2025-02-15 11:26:20|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739618790000|2025-02-15 11:26:30|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.15|1902.85|4
1739618800000|2025-02-15 11:26:40|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|2
1739618810000|2025-02-15 11:26:50|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|2
1739618820000|2025-02-15 11:27:00|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739618830000|2025-02-15 11:27:10|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739618840000|2025-02-15 11:27:20|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739618860000|2025-02-15 11:27:40|1911.65|1902.35|1912.65|1903.35|1912.65|1903.35|1911.15|1901.85|5
1739618870000|2025-02-15 11:27:50|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|3
1739618880000|2025-02-15 11:28:00|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739618890000|2025-02-15 11:28:10|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739618910000|2025-02-15 11:28:30|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739618930000|2025-02-15 11:28:50|1914.65|1905.35|1913.65|1904.35|1914.65|1905.35|1913.65|1904.35|3
1739618940000|2025-02-15 11:29:00|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|2
1739618950000|2025-02-15 11:29:10|1914.15|1904.85|1914.65|1905.35|1915.15|1905.85|1914.15|1904.85|6
1739618960000|2025-02-15 11:29:20|1915.15|1905.85|1915.65|1906.35|1916.15|1906.85|1915.15|1905.85|4
1739618970000|2025-02-15 11:29:30|1915.15|1905.85|1914.15|1904.85|1915.15|1905.85|1914.15|1904.85|3
1739618990000|2025-02-15 11:29:50|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739619000000|2025-02-15 11:30:00|1914.15|1904.85|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|3
1739619010000|2025-02-15 11:30:10|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739619020000|2025-02-15 11:30:20|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.15|1903.85|4
1739619030000|2025-02-15 11:30:30|1914.65|1905.35|1915.15|1905.85|1915.65|1906.35|1914.65|1905.35|4
1739619040000|2025-02-15 11:30:40|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.15|1904.85|3
1739619060000|2025-02-15 11:31:00|1914.15|1904.85|1915.15|1905.85|1915.65|1906.35|1914.15|1904.85|5
1739619070000|2025-02-15 11:31:10|1915.65|1906.35|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|2
1739619080000|2025-02-15 11:31:20|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739619090000|2025-02-15 11:31:30|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739619100000|2025-02-15 11:31:40|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.15|1904.85|5
1739619110000|2025-02-15 11:31:50|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739619120000|2025-02-15 11:32:00|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739619130000|2025-02-15 11:32:10|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739619140000|2025-02-15 11:32:20|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.15|1906.85|4
1739619150000|2025-02-15 11:32:30|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739619160000|2025-02-15 11:32:40|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739619170000|2025-02-15 11:32:50|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739619180000|2025-02-15 11:33:00|1917.15|1907.85|1916.15|1906.85|1917.15|1907.85|1916.15|1906.85|3
1739619190000|2025-02-15 11:33:10|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739619200000|2025-02-15 11:33:20|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739619210000|2025-02-15 11:33:30|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.15|1905.85|3
1739619220000|2025-02-15 11:33:40|1915.15|1905.85|1915.65|1906.35|1915.65|1906.35|1915.15|1905.85|6
1739619230000|2025-02-15 11:33:50|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739619240000|2025-02-15 11:34:00|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739619250000|2025-02-15 11:34:10|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739619260000|2025-02-15 11:34:20|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739619340000|2025-02-15 11:35:40|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739619350000|2025-02-15 11:35:50|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739619360000|2025-02-15 11:36:00|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739619370000|2025-02-15 11:36:10|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739619380000|2025-02-15 11:36:20|1916.15|1906.85|1915.15|1905.85|1916.15|1906.85|1915.15|1905.85|3
1739619390000|2025-02-15 11:36:30|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739619400000|2025-02-15 11:36:40|1914.15|1904.85|1913.15|1903.85|1914.15|1904.85|1913.15|1903.85|3
1739619410000|2025-02-15 11:36:50|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|4
1739619420000|2025-02-15 11:37:00|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739619430000|2025-02-15 11:37:10|1911.65|1902.35|1911.65|1902.35|1912.15|1902.85|1911.15|1901.85|5
1739619440000|2025-02-15 11:37:20|1912.15|1902.85|1911.65|1902.35|1912.65|1903.35|1911.15|1901.85|6
1739619450000|2025-02-15 11:37:30|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739619460000|2025-02-15 11:37:40|1910.65|1901.35|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|2
1739619470000|2025-02-15 11:37:50|1910.65|1901.35|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|3
1739619480000|2025-02-15 11:38:00|1911.15|1901.85|1911.15|1901.85|1911.65|1902.35|1911.15|1901.85|3
1739619490000|2025-02-15 11:38:10|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739619500000|2025-02-15 11:38:20|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739619510000|2025-02-15 11:38:30|1910.15|1900.85|1909.15|1899.85|1910.15|1900.85|1909.15|1899.85|3
1739619520000|2025-02-15 11:38:40|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1907.15|1897.85|6
1739619530000|2025-02-15 11:38:50|1908.15|1898.85|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|3
1739619540000|2025-02-15 11:39:00|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739619550000|2025-02-15 11:39:10|1909.15|1899.85|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|2
1739619560000|2025-02-15 11:39:20|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739619570000|2025-02-15 11:39:30|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739619580000|2025-02-15 11:39:40|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739619610000|2025-02-15 11:40:10|1911.65|1902.35|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|3
1739619620000|2025-02-15 11:40:20|1912.15|1902.85|1913.15|1903.85|1913.15|1903.85|1912.15|1902.85|2
1739619630000|2025-02-15 11:40:30|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|3
1739619640000|2025-02-15 11:40:40|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|2
1739619650000|2025-02-15 11:40:50|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|2
1739619660000|2025-02-15 11:41:00|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|2
1739619670000|2025-02-15 11:41:10|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|4
1739619680000|2025-02-15 11:41:20|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|2
1739619700000|2025-02-15 11:41:40|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|2
1739619720000|2025-02-15 11:42:00|1912.15|1902.85|1910.65|1901.35|1912.15|1902.85|1910.65|1901.35|4
1739619730000|2025-02-15 11:42:10|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739619740000|2025-02-15 11:42:20|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|2
1739619750000|2025-02-15 11:42:30|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739619760000|2025-02-15 11:42:40|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739619770000|2025-02-15 11:42:50|1910.65|1901.35|1912.15|1902.85|1912.15|1902.85|1910.65|1901.35|4
1739619780000|2025-02-15 11:43:00|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739619790000|2025-02-15 11:43:10|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739619800000|2025-02-15 11:43:20|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|2
1739619810000|2025-02-15 11:43:30|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|2
1739619830000|2025-02-15 11:43:50|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|2
1739619840000|2025-02-15 11:44:00|1913.15|1903.85|1912.65|1903.35|1913.65|1904.35|1912.65|1903.35|4
1739619860000|2025-02-15 11:44:20|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739619870000|2025-02-15 11:44:30|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739619900000|2025-02-15 11:45:00|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|3
1739619910000|2025-02-15 11:45:10|1913.65|1904.35|1914.65|1905.35|1914.65|1905.35|1913.65|1904.35|5
1739619920000|2025-02-15 11:45:20|1914.15|1904.85|1914.65|1905.35|1914.65|1905.35|1914.15|1904.85|2
1739619930000|2025-02-15 11:45:30|1915.15|1905.85|1915.65|1906.35|1915.65|1906.35|1914.65|1905.35|3
1739619960000|2025-02-15 11:46:00|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739619970000|2025-02-15 11:46:10|1916.65|1907.35|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|3
1739619980000|2025-02-15 11:46:20|1916.15|1906.85|1915.15|1905.85|1916.15|1906.85|1915.15|1905.85|3
1739619990000|2025-02-15 11:46:30|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739620000000|2025-02-15 11:46:40|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739620020000|2025-02-15 11:47:00|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739620030000|2025-02-15 11:47:10|1914.15|1904.85|1912.65|1903.35|1914.15|1904.85|1912.65|1903.35|4
1739620040000|2025-02-15 11:47:20|1912.15|1902.85|1912.65|1903.35|1913.15|1903.85|1912.15|1902.85|6
1739620050000|2025-02-15 11:47:30|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.15|1902.85|4
1739620060000|2025-02-15 11:47:40|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739620070000|2025-02-15 11:47:50|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|3
1739620080000|2025-02-15 11:48:00|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|2
1739620090000|2025-02-15 11:48:10|1910.15|1900.85|1908.65|1899.35|1910.15|1900.85|1908.65|1899.35|4
1739620100000|2025-02-15 11:48:20|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739620110000|2025-02-15 11:48:30|1909.15|1899.85|1910.65|1901.35|1910.65|1901.35|1909.15|1899.85|6
1739620140000|2025-02-15 11:49:00|1911.15|1901.85|1911.15|1901.85|1911.65|1902.35|1910.65|1901.35|5
1739620150000|2025-02-15 11:49:10|1911.65|1902.35|1913.15|1903.85|1913.15|1903.85|1911.65|1902.35|4
1739620160000|2025-02-15 11:49:20|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|3
1739620170000|2025-02-15 11:49:30|1912.15|1902.85|1913.15|1903.85|1913.15|1903.85|1912.15|1902.85|3
1739620180000|2025-02-15 11:49:40|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739620190000|2025-02-15 11:49:50|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739620200000|2025-02-15 11:50:00|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|2
1739620210000|2025-02-15 11:50:10|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|4
1739620220000|2025-02-15 11:50:20|1914.15|1904.85|1913.15|1903.85|1914.15|1904.85|1912.65|1903.35|5
1739620230000|2025-02-15 11:50:30|1913.65|1904.35|1914.15|1904.85|1914.15|1904.85|1913.65|1904.35|2
1739620240000|2025-02-15 11:50:40|1913.65|1904.35|1914.15|1904.85|1914.15|1904.85|1913.65|1904.35|2
1739620260000|2025-02-15 11:51:00|1914.65|1905.35|1915.65|1906.35|1915.65|1906.35|1914.65|1905.35|3
1739620280000|2025-02-15 11:51:20|1916.15|1906.85|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|3
1739620290000|2025-02-15 11:51:30|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739620320000|2025-02-15 11:52:00|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739620330000|2025-02-15 11:52:10|1916.15|1906.85|1915.65|1906.35|1916.15|1906.85|1915.65|1906.35|2
1739620340000|2025-02-15 11:52:20|1916.15|1906.85|1917.65|1908.35|1917.65|1908.35|1916.15|1906.85|4
1739620350000|2025-02-15 11:52:30|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739620390000|2025-02-15 11:53:10|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.15|1906.85|4
1739620400000|2025-02-15 11:53:20|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739620420000|2025-02-15 11:53:40|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739620430000|2025-02-15 11:53:50|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|3
1739620440000|2025-02-15 11:54:00|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739620450000|2025-02-15 11:54:10|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739620480000|2025-02-15 11:54:40|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739620510000|2025-02-15 11:55:10|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|2
1739620520000|2025-02-15 11:55:20|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|3
1739620530000|2025-02-15 11:55:30|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739620540000|2025-02-15 11:55:40|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739620560000|2025-02-15 11:56:00|1916.15|1906.85|1915.65|1906.35|1916.15|1906.85|1915.65|1906.35|4
1739620570000|2025-02-15 11:56:10|1915.15|1905.85|1915.65|1906.35|1915.65|1906.35|1915.15|1905.85|2
1739620590000|2025-02-15 11:56:30|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739620610000|2025-02-15 11:56:50|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739620620000|2025-02-15 11:57:00|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739620630000|2025-02-15 11:57:10|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739620640000|2025-02-15 11:57:20|1915.15|1905.85|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|2
1739620650000|2025-02-15 11:57:30|1914.15|1904.85|1914.65|1905.35|1914.65|1905.35|1914.15|1904.85|2
1739620660000|2025-02-15 11:57:40|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739620700000|2025-02-15 11:58:20|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.15|1905.85|3
1739620710000|2025-02-15 11:58:30|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739620720000|2025-02-15 11:58:40|1916.65|1907.35|1915.65|1906.35|1916.65|1907.35|1915.65|1906.35|3
1739620740000|2025-02-15 11:59:00|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739620750000|2025-02-15 11:59:10|1915.65|1906.35|1915.65|1906.35|1916.15|1906.85|1915.65|1906.35|3
1739620760000|2025-02-15 11:59:20|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|4
1739620770000|2025-02-15 11:59:30|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739620800000|2025-02-15 12:00:00|1917.15|1907.85|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|3
1739620810000|2025-02-15 12:00:10|1916.65|1907.35|1914.15|1904.85|1916.65|1907.35|1914.15|1904.85|6
1739620820000|2025-02-15 12:00:20|1913.65|1904.35|1914.65|1905.35|1914.65|1905.35|1913.65|1904.35|7
1739620830000|2025-02-15 12:00:30|1915.15|1905.85|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|2
1739620850000|2025-02-15 12:00:50|1915.15|1905.85|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|2
1739620860000|2025-02-15 12:01:00|1915.15|1905.85|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|2
1739620870000|2025-02-15 12:01:10|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739620880000|2025-02-15 12:01:20|1915.65|1906.35|1916.15|1906.85|1916.15|1906.85|1915.65|1906.35|4
1739620890000|2025-02-15 12:01:30|1915.65|1906.35|1916.15|1906.85|1916.15|1906.85|1915.65|1906.35|2
1739620900000|2025-02-15 12:01:40|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|2
1739620910000|2025-02-15 12:01:50|1916.65|1907.35|1916.65|1907.35|1917.15|1907.85|1916.15|1906.85|5
1739620920000|2025-02-15 12:02:00|1917.15|1907.85|1915.65|1906.35|1917.15|1907.85|1915.65|1906.35|9
1739620930000|2025-02-15 12:02:10|1916.15|1906.85|1916.15|1906.85|1916.65|1907.35|1915.65|1906.35|7
1739620940000|2025-02-15 12:02:20|1916.65|1907.35|1915.65|1906.35|1916.65|1907.35|1915.65|1906.35|3
1739620970000|2025-02-15 12:02:50|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739620980000|2025-02-15 12:03:00|1914.65|1905.35|1913.15|1903.85|1914.65|1905.35|1912.15|1902.85|8
1739620990000|2025-02-15 12:03:10|1912.65|1903.35|1913.65|1904.35|1913.65|1904.35|1912.15|1902.85|11
1739621000000|2025-02-15 12:03:20|1914.15|1904.85|1913.65|1904.35|1914.65|1905.35|1913.65|1904.35|4
1739621010000|2025-02-15 12:03:30|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|6
1739621020000|2025-02-15 12:03:40|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739621040000|2025-02-15 12:04:00|1914.65|1905.35|1915.15|1905.85|1915.15|1905.85|1914.65|1905.35|4
1739621050000|2025-02-15 12:04:10|1914.65|1905.35|1915.15|1905.85|1915.15|1905.85|1914.65|1905.35|2
1739621060000|2025-02-15 12:04:20|1915.65|1906.35|1917.15|1907.85|1917.15|1907.85|1915.65|1906.35|6
1739621100000|2025-02-15 12:05:00|1916.15|1906.85|1917.65|1908.35|1917.65|1908.35|1915.15|1905.85|10
1739621110000|2025-02-15 12:05:10|1917.15|1907.85|1918.15|1908.85|1918.15|1908.85|1916.65|1907.35|5
1739621180000|2025-02-15 12:06:20|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|3
1739621200000|2025-02-15 12:06:40|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739621250000|2025-02-15 12:07:30|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|2
1739621350000|2025-02-15 12:09:10|1921.65|1912.35|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|2
1739621360000|2025-02-15 12:09:20|1921.15|1911.85|1920.15|1910.85|1921.15|1911.85|1920.15|1910.85|2
1739621370000|2025-02-15 12:09:30|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739621400000|2025-02-15 12:10:00|1921.65|1912.35|1920.15|1910.85|1921.65|1912.35|1920.15|1910.85|3
1739621410000|2025-02-15 12:10:10|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739621420000|2025-02-15 12:10:20|1919.15|1909.85|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|3
1739621430000|2025-02-15 12:10:30|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|4
1739621440000|2025-02-15 12:10:40|1918.65|1909.35|1919.65|1910.35|1919.65|1910.35|1918.15|1908.85|7
1739621450000|2025-02-15 12:10:50|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739621460000|2025-02-15 12:11:00|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739621470000|2025-02-15 12:11:10|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739621480000|2025-02-15 12:11:20|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739621490000|2025-02-15 12:11:30|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739621510000|2025-02-15 12:11:50|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739621520000|2025-02-15 12:12:00|1918.65|1909.35|1918.15|1908.85|1919.15|1909.85|1918.15|1908.85|4
1739621530000|2025-02-15 12:12:10|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739621540000|2025-02-15 12:12:20|1918.15|1908.85|1917.15|1907.85|1918.15|1908.85|1916.65|1907.35|4
1739621550000|2025-02-15 12:12:30|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739621570000|2025-02-15 12:12:50|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739621580000|2025-02-15 12:13:00|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|4
1739621590000|2025-02-15 12:13:10|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739621600000|2025-02-15 12:13:20|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|3
1739621610000|2025-02-15 12:13:30|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739621620000|2025-02-15 12:13:40|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1915.65|1906.35|3
1739621640000|2025-02-15 12:14:00|1916.65|1907.35|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|3
1739621650000|2025-02-15 12:14:10|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739621720000|2025-02-15 12:15:20|1915.65|1906.35|1914.65|1905.35|1915.65|1906.35|1914.65|1905.35|3
1739621740000|2025-02-15 12:15:40|1914.15|1904.85|1914.65|1905.35|1914.65|1905.35|1914.15|1904.85|2
1739621750000|2025-02-15 12:15:50|1914.15|1904.85|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|3
1739621760000|2025-02-15 12:16:00|1914.65|1905.35|1915.15|1905.85|1915.15|1905.85|1914.65|1905.35|2
1739621770000|2025-02-15 12:16:10|1914.65|1905.35|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|3
1739621780000|2025-02-15 12:16:20|1914.15|1904.85|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|3
1739621790000|2025-02-15 12:16:30|1914.65|1905.35|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|3
1739621800000|2025-02-15 12:16:40|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1914.65|1905.35|5
1739621810000|2025-02-15 12:16:50|1914.65|1905.35|1915.65|1906.35|1915.65|1906.35|1914.65|1905.35|3
1739621830000|2025-02-15 12:17:10|1916.15|1906.85|1917.65|1908.35|1917.65|1908.35|1916.15|1906.85|4
1739621840000|2025-02-15 12:17:20|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739621850000|2025-02-15 12:17:30|1916.15|1906.85|1917.15|1907.85|1917.15|1907.85|1916.15|1906.85|3
1739621860000|2025-02-15 12:17:40|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739621870000|2025-02-15 12:17:50|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739621900000|2025-02-15 12:18:20|1918.15|1908.85|1919.15|1909.85|1919.15|1909.85|1918.15|1908.85|3
1739621910000|2025-02-15 12:18:30|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|3
1739621940000|2025-02-15 12:19:00|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|2
1739621960000|2025-02-15 12:19:20|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|2
1739621970000|2025-02-15 12:19:30|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739621980000|2025-02-15 12:19:40|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|3
1739621990000|2025-02-15 12:19:50|1920.15|1910.85|1922.15|1912.85|1922.15|1912.85|1920.15|1910.85|5
1739622050000|2025-02-15 12:20:50|1924.15|1914.85|1926.15|1916.85|1926.15|1916.85|1924.15|1914.85|7
1739622070000|2025-02-15 12:21:10|1927.15|1917.85|1928.15|1918.85|1928.15|1918.85|1927.15|1917.85|3
1739622100000|2025-02-15 12:21:40|1927.65|1918.35|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|2
1739622120000|2025-02-15 12:22:00|1927.15|1917.85|1926.65|1917.35|1927.65|1918.35|1926.65|1917.35|4
1739622130000|2025-02-15 12:22:10|1926.15|1916.85|1927.65|1918.35|1927.65|1918.35|1926.15|1916.85|3
1739622140000|2025-02-15 12:22:20|1927.15|1917.85|1926.15|1916.85|1927.65|1918.35|1925.65|1916.35|6
1739622160000|2025-02-15 12:22:40|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1
1739622180000|2025-02-15 12:23:00|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739622200000|2025-02-15 12:23:20|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739622220000|2025-02-15 12:23:40|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739622230000|2025-02-15 12:23:50|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|2
1739622240000|2025-02-15 12:24:00|1926.15|1916.85|1927.15|1917.85|1927.15|1917.85|1926.15|1916.85|3
1739622250000|2025-02-15 12:24:10|1927.65|1918.35|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|7
1739622260000|2025-02-15 12:24:20|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|6
1739622270000|2025-02-15 12:24:30|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|13
1739622280000|2025-02-15 12:24:40|1926.65|1917.35|1925.65|1916.35|1927.15|1917.85|1925.65|1916.35|9
1739622290000|2025-02-15 12:24:50|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739622300000|2025-02-15 12:25:00|1925.65|1916.35|1926.65|1917.35|1926.65|1917.35|1925.65|1916.35|2
1739622310000|2025-02-15 12:25:10|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|6
1739622320000|2025-02-15 12:25:20|1927.65|1918.35|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|7
1739622330000|2025-02-15 12:25:30|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|7
1739622340000|2025-02-15 12:25:40|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1
1739622350000|2025-02-15 12:25:50|1930.15|1920.85|1929.15|1919.85|1930.15|1920.85|1929.15|1919.85|7
1739622360000|2025-02-15 12:26:00|1927.65|1918.35|1928.65|1919.35|1928.65|1919.35|1927.65|1918.35|5
1739622370000|2025-02-15 12:26:10|1928.15|1918.85|1927.15|1917.85|1928.15|1918.85|1927.15|1917.85|3
1739622380000|2025-02-15 12:26:20|1927.65|1918.35|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|7
1739622390000|2025-02-15 12:26:30|1928.15|1918.85|1927.15|1917.85|1928.15|1918.85|1927.15|1917.85|3
1739622410000|2025-02-15 12:26:50|1927.65|1918.35|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|3
1739622420000|2025-02-15 12:27:00|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.15|1917.85|6
1739622430000|2025-02-15 12:27:10|1928.15|1918.85|1928.65|1919.35|1929.65|1920.35|1927.65|1918.35|7
1739622440000|2025-02-15 12:27:20|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1929.15|1919.85|3
1739622450000|2025-02-15 12:27:30|1930.15|1920.85|1929.65|1920.35|1930.15|1920.85|1929.65|1920.35|4
1739622460000|2025-02-15 12:27:40|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1929.65|1920.35|3
1739622480000|2025-02-15 12:28:00|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1
1739622490000|2025-02-15 12:28:10|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739622520000|2025-02-15 12:28:40|1928.65|1919.35|1928.15|1918.85|1928.65|1919.35|1928.15|1918.85|2
1739622540000|2025-02-15 12:29:00|1928.65|1919.35|1929.15|1919.85|1929.15|1919.85|1928.65|1919.35|2
1739622550000|2025-02-15 12:29:10|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1929.15|1919.85|3
1739622560000|2025-02-15 12:29:20|1929.15|1919.85|1929.65|1920.35|1929.65|1920.35|1929.15|1919.85|2
1739622570000|2025-02-15 12:29:30|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1929.65|1920.35|13
1739622600000|2025-02-15 12:30:00|1929.65|1920.35|1929.15|1919.85|1929.65|1920.35|1929.15|1919.85|2
1739622610000|2025-02-15 12:30:10|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|3
1739622620000|2025-02-15 12:30:20|1929.15|1919.85|1928.15|1918.85|1929.15|1919.85|1928.15|1918.85|3
1739622630000|2025-02-15 12:30:30|1928.65|1919.35|1928.15|1918.85|1928.65|1919.35|1928.15|1918.85|2
1739622640000|2025-02-15 12:30:40|1928.65|1919.35|1930.15|1920.85|1930.15|1920.85|1928.65|1919.35|6
1739622650000|2025-02-15 12:30:50|1929.65|1920.35|1927.65|1918.35|1929.65|1920.35|1927.65|1918.35|4
1739622660000|2025-02-15 12:31:00|1927.15|1917.85|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|2
1739622670000|2025-02-15 12:31:10|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739622680000|2025-02-15 12:31:20|1927.15|1917.85|1926.15|1916.85|1927.65|1918.35|1926.15|1916.85|6
1739622690000|2025-02-15 12:31:30|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|3
1739622700000|2025-02-15 12:31:40|1926.15|1916.85|1925.15|1915.85|1926.15|1916.85|1925.15|1915.85|3
1739622710000|2025-02-15 12:31:50|1925.65|1916.35|1926.65|1917.35|1926.65|1917.35|1925.65|1916.35|3
1739622720000|2025-02-15 12:32:00|1926.15|1916.85|1925.15|1915.85|1926.65|1917.35|1925.15|1915.85|5
1739622730000|2025-02-15 12:32:10|1925.65|1916.35|1927.15|1917.85|1927.15|1917.85|1925.65|1916.35|4
1739622750000|2025-02-15 12:32:30|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|7
1739622760000|2025-02-15 12:32:40|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739622770000|2025-02-15 12:32:50|1926.65|1917.35|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|2
1739622780000|2025-02-15 12:33:00|1927.65|1918.35|1927.15|1917.85|1928.15|1918.85|1927.15|1917.85|4
1739622790000|2025-02-15 12:33:10|1926.65|1917.35|1926.15|1916.85|1926.65|1917.35|1926.15|1916.85|2
1739622800000|2025-02-15 12:33:20|1925.65|1916.35|1924.65|1915.35|1925.65|1916.35|1924.65|1915.35|3
1739622810000|2025-02-15 12:33:30|1924.15|1914.85|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|2
1739622820000|2025-02-15 12:33:40|1925.15|1915.85|1926.15|1916.85|1926.15|1916.85|1924.65|1915.35|5
1739622830000|2025-02-15 12:33:50|1926.65|1917.35|1926.65|1917.35|1927.15|1917.85|1925.65|1916.35|7
1739622840000|2025-02-15 12:34:00|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739622850000|2025-02-15 12:34:10|1926.65|1917.35|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|2
1739622860000|2025-02-15 12:34:20|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1925.65|1916.35|4
1739622870000|2025-02-15 12:34:30|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.15|1916.85|4
1739622880000|2025-02-15 12:34:40|1927.15|1917.85|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|2
1739622890000|2025-02-15 12:34:50|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|2
1739622900000|2025-02-15 12:35:00|1927.15|1917.85|1925.65|1916.35|1927.15|1917.85|1925.65|1916.35|6
1739622910000|2025-02-15 12:35:10|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1924.15|1914.85|6
1739622920000|2025-02-15 12:35:20|1925.15|1915.85|1925.65|1916.35|1926.15|1916.85|1925.15|1915.85|4
1739622930000|2025-02-15 12:35:30|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739622950000|2025-02-15 12:35:50|1926.15|1916.85|1925.65|1916.35|1926.15|1916.85|1925.65|1916.35|2
1739622960000|2025-02-15 12:36:00|1926.15|1916.85|1924.65|1915.35|1926.15|1916.85|1924.65|1915.35|6
1739622970000|2025-02-15 12:36:10|1925.15|1915.85|1925.15|1915.85|1926.15|1916.85|1925.15|1915.85|5
1739622980000|2025-02-15 12:36:20|1924.65|1915.35|1925.15|1915.85|1925.15|1915.85|1924.15|1914.85|4
1739622990000|2025-02-15 12:36:30|1924.65|1915.35|1924.65|1915.35|1925.15|1915.85|1924.15|1914.85|7
1739623000000|2025-02-15 12:36:40|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|4
1739623010000|2025-02-15 12:36:50|1924.15|1914.85|1927.15|1917.85|1928.15|1920|1923.65|1914.35|13
1739623020000|2025-02-15 12:37:00|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1926.15|1916.85|11
1739623030000|2025-02-15 12:37:10|1927.15|1917.85|1928.65|1919.35|1928.65|1919.35|1926.15|1916.85|10
1739623040000|2025-02-15 12:37:20|1928.15|1918.85|1930.15|1920.85|1930.15|1920.85|1927.65|1918.35|8
1739623050000|2025-02-15 12:37:30|1930.65|1921.35|1931.65|1922.35|1931.65|1922.35|1930.15|1920.85|7
1739623060000|2025-02-15 12:37:40|1931.15|1921.85|1931.65|1922.35|1931.65|1922.35|1931.15|1921.85|8
1739623070000|2025-02-15 12:37:50|1932.15|1922.85|1931.65|1922.35|1932.15|1922.85|1931.15|1921.85|12
1739623080000|2025-02-15 12:38:00|1932.15|1922.85|1933.65|1924.35|1933.65|1924.35|1931.65|1922.35|7
1739623090000|2025-02-15 12:38:10|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1932.65|1923.35|5
1739623100000|2025-02-15 12:38:20|1933.65|1924.35|1933.15|1923.85|1934.15|1924.85|1933.15|1923.85|4
1739623110000|2025-02-15 12:38:30|1932.65|1923.35|1933.65|1924.35|1933.65|1924.35|1932.65|1923.35|3
1739623120000|2025-02-15 12:38:40|1933.15|1923.85|1933.15|1923.85|1933.15|1923.85|1931.65|1922.35|5
1739623140000|2025-02-15 12:39:00|1933.65|1924.35|1931.65|1922.35|1933.65|1924.35|1931.65|1922.35|5
1739623150000|2025-02-15 12:39:10|1930.65|1921.35|1929.65|1920.35|1930.65|1921.35|1929.65|1920.35|3
1739623160000|2025-02-15 12:39:20|1929.15|1919.85|1930.15|1920.85|1930.15|1920.85|1928.65|1919.35|7
1739623170000|2025-02-15 12:39:30|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1929.15|1919.85|5
1739623180000|2025-02-15 12:39:40|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1930.15|1920.85|1
1739623190000|2025-02-15 12:39:50|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1
1739623200000|2025-02-15 12:40:00|1929.15|1919.85|1928.15|1918.85|1929.15|1919.85|1928.15|1918.85|5
1739623210000|2025-02-15 12:40:10|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739623220000|2025-02-15 12:40:20|1928.15|1918.85|1928.15|1918.85|1928.15|1921|1925|1917.85|7
1739623230000|2025-02-15 12:40:30|1928.65|1919.35|1927.65|1918.35|1928.65|1919.35|1927.65|1918.35|3
1739623240000|2025-02-15 12:40:40|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|2
1739623250000|2025-02-15 12:40:50|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|2
1739623260000|2025-02-15 12:41:00|1926.15|1916.85|1925.15|1915.85|1926.65|1917.35|1925.15|1915.85|7
1739623280000|2025-02-15 12:41:20|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1
1739623290000|2025-02-15 12:41:30|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1926.15|1916.85|2
1739623300000|2025-02-15 12:41:40|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1
1739623310000|2025-02-15 12:41:50|1925.15|1915.85|1926.15|1916.85|1926.15|1916.85|1925.15|1915.85|5
1739623320000|2025-02-15 12:42:00|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1
1739623340000|2025-02-15 12:42:20|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1
1739623350000|2025-02-15 12:42:30|1925.65|1916.35|1925.15|1915.85|1925.65|1916.35|1925.15|1915.85|2
1739623360000|2025-02-15 12:42:40|1924.65|1915.35|1924.15|1914.85|1924.65|1915.35|1924.15|1914.85|4
1739623380000|2025-02-15 12:43:00|1924.65|1915.35|1925.65|1916.35|1925.65|1916.35|1924.65|1915.35|3
1739623390000|2025-02-15 12:43:10|1926.15|1916.85|1926.65|1917.35|1926.65|1917.35|1925.65|1916.35|3
1739623400000|2025-02-15 12:43:20|1925.65|1916.35|1927.15|1917.85|1927.15|1917.85|1925.65|1916.35|4
1739623410000|2025-02-15 12:43:30|1926.65|1917.35|1926.15|1916.85|1926.65|1917.35|1926.15|1916.85|2
1739623430000|2025-02-15 12:43:50|1925.65|1916.35|1926.15|1916.85|1926.15|1916.85|1925.65|1916.35|2
1739623440000|2025-02-15 12:44:00|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1
1739623450000|2025-02-15 12:44:10|1926.15|1916.85|1925.15|1915.85|1926.15|1916.85|1925.15|1915.85|3
1739623460000|2025-02-15 12:44:20|1924.65|1915.35|1925.65|1916.35|1925.65|1916.35|1924.65|1915.35|3
1739623470000|2025-02-15 12:44:30|1925.15|1915.85|1925.15|1915.85|1925.65|1916.35|1924.65|1915.35|4
1739623480000|2025-02-15 12:44:40|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|3
1739623490000|2025-02-15 12:44:50|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|2
1739623500000|2025-02-15 12:45:00|1924.15|1914.85|1921.65|1912.35|1924.15|1914.85|1921.15|1911.85|5
1739623510000|2025-02-15 12:45:10|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|4
1739623520000|2025-02-15 12:45:20|1921.15|1911.85|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|7
1739623530000|2025-02-15 12:45:30|1921.65|1912.35|1921.65|1912.35|1922.15|1912.85|1921.15|1911.85|5
1739623540000|2025-02-15 12:45:40|1922.15|1912.85|1921.65|1912.35|1922.65|1913.35|1921.65|1912.35|4
1739623550000|2025-02-15 12:45:50|1922.15|1912.85|1921.15|1911.85|1922.15|1912.85|1921.15|1911.85|3
1739623560000|2025-02-15 12:46:00|1921.65|1912.35|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|3
1739623570000|2025-02-15 12:46:10|1922.15|1912.85|1921.15|1911.85|1922.65|1913.35|1921.15|1911.85|7
1739623580000|2025-02-15 12:46:20|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|5
1739623590000|2025-02-15 12:46:30|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739623600000|2025-02-15 12:46:40|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739623620000|2025-02-15 12:47:00|1921.15|1911.85|1920.15|1910.85|1921.15|1911.85|1920.15|1910.85|3
1739623630000|2025-02-15 12:47:10|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739623640000|2025-02-15 12:47:20|1921.65|1912.35|1922.15|1912.85|1922.65|1913.35|1921.65|1912.35|5
1739623650000|2025-02-15 12:47:30|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739623670000|2025-02-15 12:47:50|1922.15|1912.85|1921.15|1911.85|1922.15|1912.85|1921.15|1911.85|3
1739623680000|2025-02-15 12:48:00|1921.65|1912.35|1923.15|1913.85|1923.15|1913.85|1921.65|1912.35|4
1739623690000|2025-02-15 12:48:10|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739623700000|2025-02-15 12:48:20|1923.15|1913.85|1924.15|1914.85|1924.15|1914.85|1923.15|1913.85|2
1739623710000|2025-02-15 12:48:30|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|2
1739623720000|2025-02-15 12:48:40|1923.65|1914.35|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|3
1739623730000|2025-02-15 12:48:50|1923.15|1913.85|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|3
1739623740000|2025-02-15 12:49:00|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739623750000|2025-02-15 12:49:10|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.15|1911.85|4
1739623760000|2025-02-15 12:49:20|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|4
1739623780000|2025-02-15 12:49:40|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739623790000|2025-02-15 12:49:50|1922.65|1913.35|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|2
1739623800000|2025-02-15 12:50:00|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739623810000|2025-02-15 12:50:10|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|3
1739623820000|2025-02-15 12:50:20|1920.65|1911.35|1920.65|1911.35|1921.15|1911.85|1920.15|1910.85|9
1739623830000|2025-02-15 12:50:30|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|3
1739623840000|2025-02-15 12:50:40|1922.15|1912.85|1924.15|1914.85|1924.15|1914.85|1922.15|1912.85|5
1739623850000|2025-02-15 12:50:50|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|3
1739623860000|2025-02-15 12:51:00|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1924.65|1915.35|3
1739623870000|2025-02-15 12:51:10|1925.65|1916.35|1927.15|1917.85|1927.15|1917.85|1925.65|1916.35|6
1739623880000|2025-02-15 12:51:20|1926.65|1917.35|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|2
1739623890000|2025-02-15 12:51:30|1927.65|1918.35|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|3
1739623910000|2025-02-15 12:51:50|1928.15|1918.85|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|2
1739623920000|2025-02-15 12:52:00|1929.15|1919.85|1927.15|1917.85|1929.15|1919.85|1927.15|1917.85|7
1739623930000|2025-02-15 12:52:10|1926.65|1917.35|1925.65|1916.35|1926.65|1917.35|1925.65|1916.35|3
1739623940000|2025-02-15 12:52:20|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1925.65|1916.35|3
1739623950000|2025-02-15 12:52:30|1925.65|1916.35|1926.15|1916.85|1926.15|1916.85|1925.65|1916.35|2
1739623960000|2025-02-15 12:52:40|1926.65|1917.35|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|2
1739623980000|2025-02-15 12:53:00|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1
1739623990000|2025-02-15 12:53:10|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|2
1739624000000|2025-02-15 12:53:20|1927.15|1917.85|1928.15|1918.85|1928.65|1919.35|1927.15|1917.85|3
1739624010000|2025-02-15 12:53:30|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1
1739624030000|2025-02-15 12:53:50|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739624040000|2025-02-15 12:54:00|1926.65|1917.35|1927.15|1917.85|1927.15|1917.85|1926.65|1917.35|2
1739624050000|2025-02-15 12:54:10|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|2
1739624060000|2025-02-15 12:54:20|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|4
1739624070000|2025-02-15 12:54:30|1927.15|1917.85|1927.65|1918.35|1927.65|1918.35|1926.65|1917.35|6
1739624080000|2025-02-15 12:54:40|1928.15|1918.85|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|2
1739624110000|2025-02-15 12:55:10|1929.15|1919.85|1928.65|1919.35|1929.15|1919.85|1928.65|1919.35|2
1739624160000|2025-02-15 12:56:00|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739624170000|2025-02-15 12:56:10|1928.65|1919.35|1929.15|1919.85|1929.15|1919.85|1928.65|1919.35|2
1739624180000|2025-02-15 12:56:20|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1928.65|1919.35|1
1739624200000|2025-02-15 12:56:40|1928.15|1918.85|1926.65|1917.35|1928.15|1918.85|1926.65|1917.35|3
1739624210000|2025-02-15 12:56:50|1926.15|1916.85|1925.65|1916.35|1926.15|1916.85|1925.65|1916.35|4
1739624220000|2025-02-15 12:57:00|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1
1739624230000|2025-02-15 12:57:10|1925.65|1916.35|1926.15|1916.85|1926.15|1916.85|1925.65|1916.35|2
1739624250000|2025-02-15 12:57:30|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1
1739624260000|2025-02-15 12:57:40|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|2
1739624270000|2025-02-15 12:57:50|1926.15|1916.85|1925.65|1916.35|1926.15|1916.85|1925.65|1916.35|4
1739624280000|2025-02-15 12:58:00|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739624290000|2025-02-15 12:58:10|1925.15|1915.85|1924.15|1914.85|1925.15|1915.85|1924.15|1914.85|3
1739624310000|2025-02-15 12:58:30|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739624340000|2025-02-15 12:59:00|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739624350000|2025-02-15 12:59:10|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|3
1739624360000|2025-02-15 12:59:20|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|2
1739624380000|2025-02-15 12:59:40|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739624390000|2025-02-15 12:59:50|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739624410000|2025-02-15 13:00:10|1924.15|1914.85|1923.65|1914.35|1924.65|1915.35|1923.65|1914.35|4
1739624440000|2025-02-15 13:00:40|1924.15|1914.85|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|2
1739624450000|2025-02-15 13:00:50|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739624460000|2025-02-15 13:01:00|1925.65|1916.35|1925.65|1916.35|1926.65|1917.35|1925.15|1915.85|7
1739624470000|2025-02-15 13:01:10|1925.15|1915.85|1925.15|1915.85|1925.65|1916.35|1925.15|1915.85|3
1739624480000|2025-02-15 13:01:20|1925.65|1916.35|1926.15|1916.85|1926.15|1916.85|1925.65|1916.35|4
1739624490000|2025-02-15 13:01:30|1926.65|1917.35|1926.15|1916.85|1926.65|1917.35|1926.15|1916.85|2
1739624500000|2025-02-15 13:01:40|1926.65|1917.35|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|3
1739624520000|2025-02-15 13:02:00|1927.15|1917.85|1927.65|1918.35|1927.65|1918.35|1926.65|1917.35|4
1739624530000|2025-02-15 13:02:10|1928.15|1918.85|1928.65|1919.35|1928.65|1919.35|1928.15|1918.85|4
1739624550000|2025-02-15 13:02:30|1928.15|1918.85|1927.65|1918.35|1928.15|1918.85|1927.65|1918.35|2
1739624560000|2025-02-15 13:02:40|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739624570000|2025-02-15 13:02:50|1926.65|1917.35|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|3
1739624580000|2025-02-15 13:03:00|1926.15|1916.85|1925.15|1915.85|1926.15|1916.85|1925.15|1915.85|3
1739624590000|2025-02-15 13:03:10|1924.65|1915.35|1925.65|1916.35|1925.65|1916.35|1924.65|1915.35|3
1739624600000|2025-02-15 13:03:20|1926.15|1916.85|1925.65|1916.35|1926.65|1917.35|1925.15|1915.85|6
1739624610000|2025-02-15 13:03:30|1926.15|1916.85|1927.15|1917.85|1927.15|1917.85|1926.15|1916.85|3
1739624620000|2025-02-15 13:03:40|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1926.65|1917.35|1
1739624630000|2025-02-15 13:03:50|1926.15|1916.85|1925.65|1916.35|1926.15|1916.85|1925.65|1916.35|2
1739624640000|2025-02-15 13:04:00|1926.15|1916.85|1925.65|1916.35|1926.15|1916.85|1925.65|1916.35|2
1739624650000|2025-02-15 13:04:10|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739624660000|2025-02-15 13:04:20|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739624670000|2025-02-15 13:04:30|1925.15|1915.85|1924.65|1915.35|1925.15|1915.85|1924.65|1915.35|2
1739624680000|2025-02-15 13:04:40|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739624690000|2025-02-15 13:04:50|1926.15|1916.85|1925.65|1916.35|1926.15|1916.85|1925.65|1916.35|2
1739624700000|2025-02-15 13:05:00|1926.15|1916.85|1925.15|1915.85|1926.15|1916.85|1925.15|1915.85|3
1739624710000|2025-02-15 13:05:10|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739624720000|2025-02-15 13:05:20|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|4
1739624730000|2025-02-15 13:05:30|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.15|1913.85|4
1739624740000|2025-02-15 13:05:40|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|2
1739624750000|2025-02-15 13:05:50|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|4
1739624760000|2025-02-15 13:06:00|1923.15|1913.85|1921.65|1912.35|1923.15|1913.85|1921.65|1912.35|4
1739624770000|2025-02-15 13:06:10|1922.15|1912.85|1923.65|1914.35|1923.65|1914.35|1922.15|1912.85|8
1739624780000|2025-02-15 13:06:20|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|4
1739624800000|2025-02-15 13:06:40|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739624810000|2025-02-15 13:06:50|1921.65|1912.35|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|3
1739624820000|2025-02-15 13:07:00|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|2
1739624830000|2025-02-15 13:07:10|1922.15|1912.85|1923.15|1913.85|1923.65|1914.35|1922.15|1912.85|5
1739624840000|2025-02-15 13:07:20|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739624850000|2025-02-15 13:07:30|1923.15|1913.85|1924.15|1914.85|1924.15|1914.85|1922.65|1913.35|5
1739624860000|2025-02-15 13:07:40|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739624880000|2025-02-15 13:08:00|1923.15|1913.85|1922.15|1912.85|1923.15|1913.85|1922.15|1912.85|3
1739624900000|2025-02-15 13:08:20|1922.65|1913.35|1921.65|1912.35|1922.65|1913.35|1921.65|1912.35|5
1739624950000|2025-02-15 13:09:10|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739625010000|2025-02-15 13:10:10|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739625020000|2025-02-15 13:10:20|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739625030000|2025-02-15 13:10:30|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739625060000|2025-02-15 13:11:00|1920.15|1910.85|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|3
1739625080000|2025-02-15 13:11:20|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|2
1739625130000|2025-02-15 13:12:10|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739625150000|2025-02-15 13:12:30|1917.15|1907.85|1918.15|1908.85|1918.15|1908.85|1917.15|1907.85|3
1739625170000|2025-02-15 13:12:50|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739625180000|2025-02-15 13:13:00|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1917.15|1907.85|5
1739625190000|2025-02-15 13:13:10|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739625200000|2025-02-15 13:13:20|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739625210000|2025-02-15 13:13:30|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739625220000|2025-02-15 13:13:40|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739625230000|2025-02-15 13:13:50|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739625240000|2025-02-15 13:14:00|1917.65|1908.35|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|3
1739625250000|2025-02-15 13:14:10|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739625270000|2025-02-15 13:14:30|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|2
1739625280000|2025-02-15 13:14:40|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739625290000|2025-02-15 13:14:50|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739625300000|2025-02-15 13:15:00|1918.65|1909.35|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|3
1739625310000|2025-02-15 13:15:10|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|2
1739625320000|2025-02-15 13:15:20|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739625330000|2025-02-15 13:15:30|1917.65|1908.35|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|3
1739625350000|2025-02-15 13:15:50|1918.15|1908.85|1918.65|1909.35|1919.15|1909.85|1918.15|1908.85|3
1739625360000|2025-02-15 13:16:00|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|2
1739625370000|2025-02-15 13:16:10|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739625380000|2025-02-15 13:16:20|1919.65|1910.35|1919.65|1910.35|1920.15|1910.85|1919.15|1909.85|5
1739625390000|2025-02-15 13:16:30|1919.15|1909.85|1917.65|1908.35|1919.15|1909.85|1917.65|1908.35|4
1739625400000|2025-02-15 13:16:40|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739625420000|2025-02-15 13:17:00|1917.65|1908.35|1919.15|1909.85|1919.15|1909.85|1917.65|1908.35|6
1739625430000|2025-02-15 13:17:10|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|2
1739625440000|2025-02-15 13:17:20|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|3
1739625450000|2025-02-15 13:17:30|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|3
1739625460000|2025-02-15 13:17:40|1921.15|1911.85|1920.15|1910.85|1921.15|1911.85|1920.15|1910.85|3
1739625470000|2025-02-15 13:17:50|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|2
1739625480000|2025-02-15 13:18:00|1920.65|1911.35|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|3
1739625490000|2025-02-15 13:18:10|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|3
1739625500000|2025-02-15 13:18:20|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739625510000|2025-02-15 13:18:30|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739625520000|2025-02-15 13:18:40|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|4
1739625530000|2025-02-15 13:18:50|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1917.65|1908.35|5
1739625540000|2025-02-15 13:19:00|1920.15|1910.85|1921.15|1911.85|1921.15|1911.85|1920.15|1910.85|5
1739625550000|2025-02-15 13:19:10|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739625560000|2025-02-15 13:19:20|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739625570000|2025-02-15 13:19:30|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1919.65|1910.35|4
1739625580000|2025-02-15 13:19:40|1919.15|1909.85|1920.65|1911.35|1920.65|1911.35|1919.15|1909.85|4
1739625590000|2025-02-15 13:19:50|1920.15|1910.85|1921.15|1911.85|1921.15|1911.85|1920.15|1910.85|3
1739625600000|2025-02-15 13:20:00|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|4
1739625610000|2025-02-15 13:20:10|1921.15|1911.85|1919.65|1910.35|1921.15|1911.85|1919.65|1910.35|4
1739625620000|2025-02-15 13:20:20|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|4
1739625630000|2025-02-15 13:20:30|1920.15|1910.85|1921.15|1911.85|1921.15|1911.85|1920.15|1910.85|3
1739625640000|2025-02-15 13:20:40|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739625650000|2025-02-15 13:20:50|1921.65|1912.35|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|3
1739625660000|2025-02-15 13:21:00|1921.15|1911.85|1919.65|1910.35|1921.15|1911.85|1919.15|1909.85|6
1739625680000|2025-02-15 13:21:20|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|3
1739625690000|2025-02-15 13:21:30|1920.65|1911.35|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|6
1739625700000|2025-02-15 13:21:40|1920.65|1911.35|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|5
1739625710000|2025-02-15 13:21:50|1920.15|1910.85|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|2
1739625720000|2025-02-15 13:22:00|1920.15|1910.85|1920.15|1910.85|1920.65|1911.35|1919.65|1910.35|5
1739625730000|2025-02-15 13:22:10|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739625740000|2025-02-15 13:22:20|1919.65|1910.35|1920.65|1911.35|1921.15|1911.85|1919.65|1910.35|4
1739625750000|2025-02-15 13:22:30|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739625760000|2025-02-15 13:22:40|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739625770000|2025-02-15 13:22:50|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739625790000|2025-02-15 13:23:10|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739625800000|2025-02-15 13:23:20|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739625810000|2025-02-15 13:23:30|1924.15|1914.85|1926.65|1917.35|1926.65|1917.35|1924.15|1914.85|8
1739625820000|2025-02-15 13:23:40|1926.15|1916.85|1925.65|1916.35|1926.15|1916.85|1925.15|1915.85|3
1739625840000|2025-02-15 13:24:00|1925.15|1915.85|1924.65|1915.35|1925.15|1915.85|1924.65|1915.35|2
1739625850000|2025-02-15 13:24:10|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739625860000|2025-02-15 13:24:20|1923.65|1914.35|1922.65|1913.35|1923.65|1914.35|1922.15|1912.85|5
1739625870000|2025-02-15 13:24:30|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.15|1911.85|4
1739625880000|2025-02-15 13:24:40|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|2
1739625900000|2025-02-15 13:25:00|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|3
1739625910000|2025-02-15 13:25:10|1921.65|1912.35|1922.65|1913.35|1922.65|1913.35|1921.65|1912.35|5
1739625920000|2025-02-15 13:25:20|1923.15|1913.85|1923.65|1914.35|1923.65|1914.35|1923.15|1913.85|2
1739625930000|2025-02-15 13:25:30|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|2
1739625940000|2025-02-15 13:25:40|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739625950000|2025-02-15 13:25:50|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739625960000|2025-02-15 13:26:00|1921.65|1912.35|1920.15|1910.85|1921.65|1912.35|1920.15|1910.85|4
1739625970000|2025-02-15 13:26:10|1920.65|1911.35|1921.65|1912.35|1921.65|1912.35|1920.65|1911.35|3
1739625980000|2025-02-15 13:26:20|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|2
1739625990000|2025-02-15 13:26:30|1922.15|1912.85|1921.15|1911.85|1922.15|1912.85|1921.15|1911.85|3
1739626000000|2025-02-15 13:26:40|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739626010000|2025-02-15 13:26:50|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739626030000|2025-02-15 13:27:10|1920.15|1910.85|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|4
1739626040000|2025-02-15 13:27:20|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739626080000|2025-02-15 13:28:00|1920.15|1910.85|1920.65|1911.35|1921.15|1911.85|1919.65|1910.35|6
1739626090000|2025-02-15 13:28:10|1920.15|1910.85|1922.15|1912.85|1922.15|1912.85|1920.15|1910.85|5
1739626110000|2025-02-15 13:28:30|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739626140000|2025-02-15 13:29:00|1921.65|1912.35|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|2
1739626150000|2025-02-15 13:29:10|1922.65|1913.35|1923.15|1913.85|1923.15|1913.85|1922.65|1913.35|2
1739626160000|2025-02-15 13:29:20|1922.65|1913.35|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|2
1739626170000|2025-02-15 13:29:30|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739626180000|2025-02-15 13:29:40|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|3
1739626200000|2025-02-15 13:30:00|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|5
1739626220000|2025-02-15 13:30:20|1922.15|1912.85|1922.15|1912.85|1923.15|1913.85|1921.65|1912.35|7
1739626230000|2025-02-15 13:30:30|1922.65|1913.35|1924.15|1914.85|1924.15|1914.85|1922.65|1913.35|4
1739626240000|2025-02-15 13:30:40|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739626250000|2025-02-15 13:30:50|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739626260000|2025-02-15 13:31:00|1924.65|1915.35|1925.15|1915.85|1925.15|1915.85|1924.65|1915.35|2
1739626280000|2025-02-15 13:31:20|1924.15|1914.85|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|2
1739626290000|2025-02-15 13:31:30|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739626300000|2025-02-15 13:31:40|1923.65|1914.35|1922.65|1913.35|1923.65|1914.35|1922.65|1913.35|3
1739626310000|2025-02-15 13:31:50|1922.15|1912.85|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|2
1739626320000|2025-02-15 13:32:00|1922.15|1912.85|1920.65|1911.35|1922.15|1912.85|1920.65|1911.35|4
1739626330000|2025-02-15 13:32:10|1921.15|1911.85|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|2
1739626340000|2025-02-15 13:32:20|1921.15|1911.85|1921.65|1912.35|1921.65|1912.35|1920.65|1911.35|4
1739626370000|2025-02-15 13:32:50|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739626390000|2025-02-15 13:33:10|1921.65|1912.35|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|2
1739626400000|2025-02-15 13:33:20|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|3
1739626420000|2025-02-15 13:33:40|1922.15|1912.85|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|2
1739626430000|2025-02-15 13:33:50|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1922.65|1913.35|3
1739626440000|2025-02-15 13:34:00|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.15|1913.85|3
1739626450000|2025-02-15 13:34:10|1924.15|1914.85|1925.65|1916.35|1925.65|1916.35|1924.15|1914.85|4
1739626460000|2025-02-15 13:34:20|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1
1739626490000|2025-02-15 13:34:50|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739626500000|2025-02-15 13:35:00|1926.15|1916.85|1927.65|1918.35|1927.65|1918.35|1925.65|1916.35|5
1739626510000|2025-02-15 13:35:10|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.15|1916.85|4
1739626520000|2025-02-15 13:35:20|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739626530000|2025-02-15 13:35:30|1927.65|1918.35|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|4
1739626540000|2025-02-15 13:35:40|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|2
1739626560000|2025-02-15 13:36:00|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1927.15|1917.85|1
1739626570000|2025-02-15 13:36:10|1927.65|1918.35|1927.65|1918.35|1928.15|1918.85|1927.15|1917.85|5
1739626580000|2025-02-15 13:36:20|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1
1739626630000|2025-02-15 13:37:10|1927.15|1917.85|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|4
1739626640000|2025-02-15 13:37:20|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.15|1916.85|3
1739626650000|2025-02-15 13:37:30|1926.15|1916.85|1925.15|1915.85|1926.15|1916.85|1925.15|1915.85|3
1739626660000|2025-02-15 13:37:40|1925.65|1916.35|1925.15|1915.85|1925.65|1916.35|1925.15|1915.85|2
1739626670000|2025-02-15 13:37:50|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1
1739626700000|2025-02-15 13:38:20|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739626710000|2025-02-15 13:38:30|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739626720000|2025-02-15 13:38:40|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|2
1739626790000|2025-02-15 13:39:50|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739626840000|2025-02-15 13:40:40|1922.65|1913.35|1923.15|1913.85|1923.15|1913.85|1922.65|1913.35|2
1739626850000|2025-02-15 13:40:50|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739626860000|2025-02-15 13:41:00|1923.15|1913.85|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|3
1739626870000|2025-02-15 13:41:10|1923.65|1914.35|1924.15|1914.85|1924.15|1914.85|1923.65|1914.35|2
1739626880000|2025-02-15 13:41:20|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|2
1739626890000|2025-02-15 13:41:30|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739626900000|2025-02-15 13:41:40|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739626920000|2025-02-15 13:42:00|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|2
1739626930000|2025-02-15 13:42:10|1924.15|1914.85|1924.65|1915.35|1924.65|1915.35|1924.15|1914.85|2
1739626940000|2025-02-15 13:42:20|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1924.65|1915.35|3
1739626950000|2025-02-15 13:42:30|1925.65|1916.35|1925.65|1916.35|1926.65|1917.35|1925.65|1916.35|4
1739626970000|2025-02-15 13:42:50|1925.15|1915.85|1924.15|1914.85|1925.15|1915.85|1924.15|1914.85|3
1739626980000|2025-02-15 13:43:00|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739626990000|2025-02-15 13:43:10|1925.15|1915.85|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|2
1739627000000|2025-02-15 13:43:20|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739627010000|2025-02-15 13:43:30|1924.65|1915.35|1922.65|1913.35|1924.65|1915.35|1922.65|1913.35|4
1739627020000|2025-02-15 13:43:40|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|4
1739627030000|2025-02-15 13:43:50|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739627040000|2025-02-15 13:44:00|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739627050000|2025-02-15 13:44:10|1922.15|1912.85|1921.15|1911.85|1922.15|1912.85|1921.15|1911.85|3
1739627060000|2025-02-15 13:44:20|1921.65|1912.35|1922.65|1913.35|1922.65|1913.35|1921.65|1912.35|5
1739627070000|2025-02-15 13:44:30|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739627080000|2025-02-15 13:44:40|1923.65|1914.35|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|3
1739627090000|2025-02-15 13:44:50|1923.15|1913.85|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|3
1739627110000|2025-02-15 13:45:10|1922.65|1913.35|1923.15|1913.85|1923.15|1913.85|1922.15|1912.85|4
1739627120000|2025-02-15 13:45:20|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739627130000|2025-02-15 13:45:30|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739627140000|2025-02-15 13:45:40|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|3
1739627150000|2025-02-15 13:45:50|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739627160000|2025-02-15 13:46:00|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|5
1739627170000|2025-02-15 13:46:10|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739627190000|2025-02-15 13:46:30|1920.65|1911.35|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|2
1739627230000|2025-02-15 13:47:10|1920.65|1911.35|1919.15|1909.85|1920.65|1911.35|1919.15|1909.85|4
1739627240000|2025-02-15 13:47:20|1919.65|1910.35|1918.65|1909.35|1919.65|1910.35|1918.65|1909.35|3
1739627250000|2025-02-15 13:47:30|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739627260000|2025-02-15 13:47:40|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739627270000|2025-02-15 13:47:50|1919.15|1909.85|1920.15|1910.85|1920.15|1910.85|1918.65|1909.35|4
1739627280000|2025-02-15 13:48:00|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739627290000|2025-02-15 13:48:10|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1920.65|1911.35|3
1739627310000|2025-02-15 13:48:30|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|3
1739627330000|2025-02-15 13:48:50|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|2
1739627340000|2025-02-15 13:49:00|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739627350000|2025-02-15 13:49:10|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1922.65|1913.35|3
1739627360000|2025-02-15 13:49:20|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739627390000|2025-02-15 13:49:50|1923.65|1914.35|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|3
1739627400000|2025-02-15 13:50:00|1924.15|1914.85|1924.15|1914.85|1925.15|1915.85|1924.15|1914.85|4
1739627410000|2025-02-15 13:50:10|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739627420000|2025-02-15 13:50:20|1925.15|1915.85|1924.15|1914.85|1925.15|1915.85|1924.15|1914.85|3
1739627440000|2025-02-15 13:50:40|1923.15|1913.85|1921.65|1912.35|1923.65|1914.35|1921.65|1912.35|8
1739627450000|2025-02-15 13:50:50|1922.15|1912.85|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|2
1739627460000|2025-02-15 13:51:00|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739627520000|2025-02-15 13:52:00|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.15|1911.85|3
1739627530000|2025-02-15 13:52:10|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1920.15|1910.85|4
1739627540000|2025-02-15 13:52:20|1922.15|1912.85|1921.15|1911.85|1922.15|1912.85|1921.15|1911.85|3
1739627550000|2025-02-15 13:52:30|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739627560000|2025-02-15 13:52:40|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739627580000|2025-02-15 13:53:00|1922.15|1912.85|1921.15|1911.85|1922.15|1912.85|1921.15|1911.85|3
1739627590000|2025-02-15 13:53:10|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739627600000|2025-02-15 13:53:20|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739627610000|2025-02-15 13:53:30|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739627620000|2025-02-15 13:53:40|1919.65|1910.35|1918.15|1908.85|1919.65|1910.35|1917.65|1908.35|6
1739627630000|2025-02-15 13:53:50|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|2
1739627660000|2025-02-15 13:54:20|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739627670000|2025-02-15 13:54:30|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|3
1739627690000|2025-02-15 13:54:50|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739627700000|2025-02-15 13:55:00|1918.15|1908.85|1917.15|1907.85|1918.15|1908.85|1917.15|1907.85|3
1739627710000|2025-02-15 13:55:10|1917.65|1908.35|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|3
1739627720000|2025-02-15 13:55:20|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739627730000|2025-02-15 13:55:30|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739627740000|2025-02-15 13:55:40|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739627750000|2025-02-15 13:55:50|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739627760000|2025-02-15 13:56:00|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739627770000|2025-02-15 13:56:10|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739627780000|2025-02-15 13:56:20|1917.15|1907.85|1917.65|1908.35|1918.15|1908.85|1917.15|1907.85|3
1739627790000|2025-02-15 13:56:30|1918.15|1908.85|1919.15|1909.85|1919.15|1909.85|1917.65|1908.35|4
1739627860000|2025-02-15 13:57:40|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|2
1739627920000|2025-02-15 13:58:40|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739627930000|2025-02-15 13:58:50|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739628010000|2025-02-15 14:00:10|1916.65|1907.35|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|2
1739628020000|2025-02-15 14:00:20|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739628030000|2025-02-15 14:00:30|1915.15|1905.85|1914.15|1904.85|1915.15|1905.85|1913.65|1904.35|3
1739628050000|2025-02-15 14:00:50|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739628070000|2025-02-15 14:01:10|1915.15|1905.85|1913.65|1904.35|1915.15|1905.85|1913.65|1904.35|5
1739628080000|2025-02-15 14:01:20|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739628090000|2025-02-15 14:01:30|1913.65|1904.35|1914.15|1904.85|1914.65|1905.35|1913.65|1904.35|4
1739628100000|2025-02-15 14:01:40|1914.65|1905.35|1915.15|1905.85|1915.15|1905.85|1914.65|1905.35|2
1739628130000|2025-02-15 14:02:10|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739628140000|2025-02-15 14:02:20|1915.15|1905.85|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|2
1739628150000|2025-02-15 14:02:30|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739628160000|2025-02-15 14:02:40|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.15|1904.85|5
1739628170000|2025-02-15 14:02:50|1914.15|1904.85|1913.15|1903.85|1914.15|1904.85|1913.15|1903.85|3
1739628180000|2025-02-15 14:03:00|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739628190000|2025-02-15 14:03:10|1912.15|1902.85|1910.65|1901.35|1912.15|1902.85|1910.65|1901.35|3
1739628220000|2025-02-15 14:03:40|1910.15|1900.85|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|3
1739628240000|2025-02-15 14:04:00|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|2
1739628250000|2025-02-15 14:04:10|1911.15|1901.85|1912.65|1903.35|1912.65|1903.35|1910.65|1901.35|8
1739628260000|2025-02-15 14:04:20|1912.15|1902.85|1909.15|1899.85|1912.15|1902.85|1909.15|1899.85|6
1739628270000|2025-02-15 14:04:30|1909.65|1900.35|1909.65|1900.35|1910.15|1900.85|1909.15|1899.85|4
1739628280000|2025-02-15 14:04:40|1909.15|1899.85|1909.15|1899.85|1909.65|1900.35|1908.15|1898.85|9
1739628290000|2025-02-15 14:04:50|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|2
1739628300000|2025-02-15 14:05:00|1908.65|1899.35|1910.15|1900.85|1910.15|1900.85|1908.15|1898.85|6
1739628310000|2025-02-15 14:05:10|1909.65|1900.35|1908.15|1898.85|1909.65|1900.35|1908.15|1898.85|4
1739628320000|2025-02-15 14:05:20|1907.65|1898.35|1904.15|1894.85|1907.65|1898.35|1904.15|1894.85|8
1739628330000|2025-02-15 14:05:30|1903.65|1894.35|1903.15|1893.85|1904.15|1894.85|1903.15|1893.85|4
1739628340000|2025-02-15 14:05:40|1901.65|1892.35|1903.15|1893.85|1903.15|1893.85|1901.65|1892.35|6
1739628350000|2025-02-15 14:05:50|1903.65|1894.35|1902.65|1893.35|1903.65|1894.35|1902.65|1893.35|3
1739628360000|2025-02-15 14:06:00|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1902.15|1892.85|10
1739628370000|2025-02-15 14:06:10|1904.15|1894.85|1903.65|1894.35|1905.65|1896.35|1903.65|1894.35|10
1739628380000|2025-02-15 14:06:20|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739628400000|2025-02-15 14:06:40|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739628410000|2025-02-15 14:06:50|1903.15|1893.85|1906.65|1897.35|1906.65|1897.35|1903.15|1893.85|10
1739628420000|2025-02-15 14:07:00|1906.15|1896.85|1903.65|1894.35|1906.15|1896.85|1903.65|1894.35|7
1739628430000|2025-02-15 14:07:10|1904.15|1894.85|1905.15|1895.85|1905.15|1895.85|1904.15|1894.85|3
1739628440000|2025-02-15 14:07:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|3
1739628450000|2025-02-15 14:07:30|1907.15|1897.85|1908.15|1898.85|1908.15|1898.85|1907.15|1897.85|3
1739628460000|2025-02-15 14:07:40|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739628470000|2025-02-15 14:07:50|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1908.65|1899.35|4
1739628480000|2025-02-15 14:08:00|1909.15|1899.85|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|2
1739628490000|2025-02-15 14:08:10|1910.15|1900.85|1911.15|1901.85|1911.15|1901.85|1910.15|1900.85|3
1739628500000|2025-02-15 14:08:20|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739628510000|2025-02-15 14:08:30|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739628530000|2025-02-15 14:08:50|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|2
1739628540000|2025-02-15 14:09:00|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739628590000|2025-02-15 14:09:50|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739628600000|2025-02-15 14:10:00|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739628610000|2025-02-15 14:10:10|1910.65|1901.35|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|2
1739628620000|2025-02-15 14:10:20|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739628630000|2025-02-15 14:10:30|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739628640000|2025-02-15 14:10:40|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739628660000|2025-02-15 14:11:00|1907.65|1898.35|1908.15|1898.85|1908.65|1899.35|1907.65|1898.35|6
1739628670000|2025-02-15 14:11:10|1908.65|1899.35|1910.15|1900.85|1910.15|1900.85|1908.15|1898.85|6
1739628680000|2025-02-15 14:11:20|1909.65|1900.35|1908.65|1899.35|1909.65|1900.35|1908.15|1898.85|4
1739628690000|2025-02-15 14:11:30|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|3
1739628700000|2025-02-15 14:11:40|1907.65|1898.35|1908.65|1899.35|1908.65|1899.35|1907.65|1898.35|3
1739628710000|2025-02-15 14:11:50|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|4
1739628720000|2025-02-15 14:12:00|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739628730000|2025-02-15 14:12:10|1909.15|1899.85|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|2
1739628740000|2025-02-15 14:12:20|1910.15|1900.85|1909.65|1900.35|1910.15|1900.85|1909.65|1900.35|2
1739628770000|2025-02-15 14:12:50|1910.15|1900.85|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|5
1739628780000|2025-02-15 14:13:00|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739628790000|2025-02-15 14:13:10|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739628840000|2025-02-15 14:14:00|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739628870000|2025-02-15 14:14:30|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1911.65|1902.35|6
1739628890000|2025-02-15 14:14:50|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739628950000|2025-02-15 14:15:50|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739628960000|2025-02-15 14:16:00|1911.15|1901.85|1909.65|1900.35|1911.15|1901.85|1909.65|1900.35|4
1739628970000|2025-02-15 14:16:10|1909.15|1899.85|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|5
1739628980000|2025-02-15 14:16:20|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739628990000|2025-02-15 14:16:30|1909.65|1900.35|1910.65|1901.35|1911.15|1901.85|1909.65|1900.35|7
1739629000000|2025-02-15 14:16:40|1911.15|1901.85|1910.15|1900.85|1911.15|1901.85|1910.15|1900.85|5
1739629010000|2025-02-15 14:16:50|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1909.65|1900.35|5
1739629020000|2025-02-15 14:17:00|1911.65|1902.35|1910.15|1900.85|1911.65|1902.35|1910.15|1900.85|4
1739629030000|2025-02-15 14:17:10|1909.65|1900.35|1907.65|1898.35|1909.65|1900.35|1907.65|1898.35|7
1739629040000|2025-02-15 14:17:20|1908.15|1898.85|1908.65|1899.35|1909.15|1899.85|1908.15|1898.85|6
1739629050000|2025-02-15 14:17:30|1909.15|1899.85|1908.15|1898.85|1909.15|1899.85|1908.15|1898.85|3
1739629070000|2025-02-15 14:17:50|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739629080000|2025-02-15 14:18:00|1908.15|1898.85|1908.65|1899.35|1909.15|1899.85|1908.15|1898.85|4
1739629090000|2025-02-15 14:18:10|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|4
1739629100000|2025-02-15 14:18:20|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739629110000|2025-02-15 14:18:30|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.15|1897.85|4
1739629120000|2025-02-15 14:18:40|1908.15|1898.85|1907.15|1897.85|1908.65|1899.35|1907.15|1897.85|5
1739629140000|2025-02-15 14:19:00|1907.65|1898.35|1908.65|1899.35|1908.65|1899.35|1907.65|1898.35|3
1739629160000|2025-02-15 14:19:20|1909.15|1899.85|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|2
1739629170000|2025-02-15 14:19:30|1909.15|1899.85|1908.15|1898.85|1909.15|1899.85|1908.15|1898.85|2
1739629180000|2025-02-15 14:19:40|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|3
1739629200000|2025-02-15 14:20:00|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.15|1898.85|6
1739629210000|2025-02-15 14:20:10|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739629220000|2025-02-15 14:20:20|1908.65|1899.35|1909.65|1900.35|1909.65|1900.35|1908.65|1899.35|9
1739629230000|2025-02-15 14:20:30|1909.15|1899.85|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|3
1739629240000|2025-02-15 14:20:40|1909.65|1900.35|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|4
1739629250000|2025-02-15 14:20:50|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|3
1739629260000|2025-02-15 14:21:00|1910.15|1900.85|1908.65|1899.35|1910.15|1900.85|1908.65|1899.35|3
1739629270000|2025-02-15 14:21:10|1908.15|1898.85|1908.65|1899.35|1909.15|1899.85|1907.65|1898.35|8
1739629280000|2025-02-15 14:21:20|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|2
1739629290000|2025-02-15 14:21:30|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739629300000|2025-02-15 14:21:40|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739629310000|2025-02-15 14:21:50|1909.15|1899.85|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|4
1739629320000|2025-02-15 14:22:00|1910.15|1900.85|1909.65|1900.35|1910.15|1900.85|1909.15|1899.85|4
1739629330000|2025-02-15 14:22:10|1909.15|1899.85|1907.65|1898.35|1909.15|1899.85|1907.65|1898.35|4
1739629340000|2025-02-15 14:22:20|1908.15|1898.85|1907.15|1897.85|1908.15|1898.85|1907.15|1897.85|5
1739629350000|2025-02-15 14:22:30|1907.65|1898.35|1906.65|1897.35|1907.65|1898.35|1906.65|1897.35|3
1739629360000|2025-02-15 14:22:40|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|4
1739629370000|2025-02-15 14:22:50|1907.15|1897.85|1908.15|1898.85|1908.15|1898.85|1907.15|1897.85|2
1739629380000|2025-02-15 14:23:00|1908.65|1899.35|1907.15|1897.85|1908.65|1899.35|1907.15|1897.85|4
1739629390000|2025-02-15 14:23:10|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739629400000|2025-02-15 14:23:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|3
1739629410000|2025-02-15 14:23:30|1905.15|1895.85|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|3
1739629430000|2025-02-15 14:23:50|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|4
1739629440000|2025-02-15 14:24:00|1905.65|1896.35|1904.65|1895.35|1905.65|1896.35|1904.65|1895.35|5
1739629450000|2025-02-15 14:24:10|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739629460000|2025-02-15 14:24:20|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|4
1739629470000|2025-02-15 14:24:30|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|3
1739629480000|2025-02-15 14:24:40|1905.15|1895.85|1904.15|1894.85|1905.15|1895.85|1903.65|1894.35|5
1739629490000|2025-02-15 14:24:50|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|3
1739629500000|2025-02-15 14:25:00|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1904.15|1894.85|7
1739629510000|2025-02-15 14:25:10|1905.15|1895.85|1904.15|1894.85|1905.15|1895.85|1903.65|1894.35|9
1739629520000|2025-02-15 14:25:20|1904.65|1895.35|1905.15|1895.85|1905.65|1896.35|1904.65|1895.35|6
1739629530000|2025-02-15 14:25:30|1905.65|1896.35|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|3
1739629540000|2025-02-15 14:25:40|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|4
1739629560000|2025-02-15 14:26:00|1906.15|1896.85|1904.65|1895.35|1906.65|1897.35|1904.15|1894.85|8
1739629570000|2025-02-15 14:26:10|1905.15|1895.85|1905.65|1896.35|1906.15|1896.85|1904.65|1895.35|6
1739629590000|2025-02-15 14:26:30|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|3
1739629600000|2025-02-15 14:26:40|1904.65|1895.35|1904.15|1894.85|1905.15|1895.85|1904.15|1894.85|6
1739629610000|2025-02-15 14:26:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739629620000|2025-02-15 14:27:00|1904.15|1894.85|1906.15|1896.85|1906.15|1896.85|1903.65|1894.35|7
1739629630000|2025-02-15 14:27:10|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739629640000|2025-02-15 14:27:20|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|3
1739629650000|2025-02-15 14:27:30|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|5
1739629660000|2025-02-15 14:27:40|1906.15|1896.85|1905.15|1895.85|1906.65|1897.35|1904.65|1895.35|7
1739629670000|2025-02-15 14:27:50|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|4
1739629680000|2025-02-15 14:28:00|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|7
1739629690000|2025-02-15 14:28:10|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739629700000|2025-02-15 14:28:20|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|6
1739629710000|2025-02-15 14:28:30|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|2
1739629720000|2025-02-15 14:28:40|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739629740000|2025-02-15 14:29:00|1907.15|1897.85|1906.65|1897.35|1907.65|1898.35|1906.65|1897.35|6
1739629750000|2025-02-15 14:29:10|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|4
1739629770000|2025-02-15 14:29:30|1907.15|1897.85|1908.15|1898.85|1908.15|1898.85|1907.15|1897.85|3
1739629780000|2025-02-15 14:29:40|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739629790000|2025-02-15 14:29:50|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739629800000|2025-02-15 14:30:00|1907.65|1898.35|1904.15|1894.85|1907.65|1898.35|1904.15|1894.85|8
1739629810000|2025-02-15 14:30:10|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.15|1894.85|4
1739629820000|2025-02-15 14:30:20|1905.15|1895.85|1905.15|1895.85|1905.65|1896.35|1904.65|1895.35|4
1739629830000|2025-02-15 14:30:30|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|3
1739629840000|2025-02-15 14:30:40|1904.15|1894.85|1904.65|1895.35|1905.15|1895.85|1904.15|1894.85|8
1739629860000|2025-02-15 14:31:00|1904.15|1894.85|1904.65|1895.35|1905.15|1895.85|1904.15|1894.85|6
1739629870000|2025-02-15 14:31:10|1905.15|1895.85|1903.65|1894.35|1905.65|1896.35|1903.65|1894.35|8
1739629880000|2025-02-15 14:31:20|1903.15|1893.85|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|3
1739629890000|2025-02-15 14:31:30|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|2
1739629900000|2025-02-15 14:31:40|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|5
1739629910000|2025-02-15 14:31:50|1904.15|1894.85|1905.15|1895.85|1905.15|1895.85|1904.15|1894.85|3
1739629920000|2025-02-15 14:32:00|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1904.65|1895.35|5
1739629930000|2025-02-15 14:32:10|1906.15|1896.85|1907.15|1897.85|1907.15|1897.85|1905.65|1896.35|5
1739629940000|2025-02-15 14:32:20|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1906.65|1897.35|4
1739629950000|2025-02-15 14:32:30|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739629970000|2025-02-15 14:32:50|1907.15|1897.85|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|3
1739629980000|2025-02-15 14:33:00|1907.65|1898.35|1907.65|1898.35|1908.15|1898.85|1907.15|1897.85|7
1739629990000|2025-02-15 14:33:10|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739630000000|2025-02-15 14:33:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739630010000|2025-02-15 14:33:30|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739630020000|2025-02-15 14:33:40|1906.15|1896.85|1905.65|1896.35|1906.65|1897.35|1905.65|1896.35|4
1739630030000|2025-02-15 14:33:50|1905.15|1895.85|1903.65|1894.35|1905.15|1895.85|1903.65|1894.35|4
1739630040000|2025-02-15 14:34:00|1903.15|1893.85|1905.15|1895.85|1905.15|1895.85|1903.15|1893.85|7
1739630050000|2025-02-15 14:34:10|1905.65|1896.35|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|7
1739630060000|2025-02-15 14:34:20|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739630070000|2025-02-15 14:34:30|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739630080000|2025-02-15 14:34:40|1905.65|1896.35|1905.15|1895.85|1906.15|1896.85|1904.65|1895.35|9
1739630090000|2025-02-15 14:34:50|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739630100000|2025-02-15 14:35:00|1905.15|1895.85|1904.15|1894.85|1905.15|1895.85|1904.15|1894.85|3
1739630110000|2025-02-15 14:35:10|1903.65|1894.35|1903.15|1893.85|1904.15|1894.85|1903.15|1893.85|8
1739630130000|2025-02-15 14:35:30|1902.65|1893.35|1901.15|1891.85|1902.65|1893.35|1901.15|1891.85|5
1739630140000|2025-02-15 14:35:40|1900.65|1891.35|1901.65|1892.35|1902.65|1893.35|1900.65|1891.35|5
1739630150000|2025-02-15 14:35:50|1901.15|1891.85|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|3
1739630160000|2025-02-15 14:36:00|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739630170000|2025-02-15 14:36:10|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739630180000|2025-02-15 14:36:20|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739630190000|2025-02-15 14:36:30|1899.65|1890.35|1897.15|1887.85|1899.65|1890.35|1897.15|1887.85|5
1739630200000|2025-02-15 14:36:40|1896.15|1886.85|1891.65|1882.35|1896.15|1888|1888|1881.35|26
1739630210000|2025-02-15 14:36:50|1892.15|1882.85|1894.15|1884.85|1895.15|1885.85|1891.65|1882.35|11
1739630220000|2025-02-15 14:37:00|1894.65|1885.35|1895.65|1886.35|1895.65|1886.35|1894.15|1884.85|5
1739630230000|2025-02-15 14:37:10|1895.15|1885.85|1897.15|1887.85|1897.15|1887.85|1895.15|1885.85|5
1739630250000|2025-02-15 14:37:30|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739630260000|2025-02-15 14:37:40|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.15|1886.85|5
1739630270000|2025-02-15 14:37:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739630280000|2025-02-15 14:38:00|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|4
1739630290000|2025-02-15 14:38:10|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739630300000|2025-02-15 14:38:20|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739630310000|2025-02-15 14:38:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1897.15|1887.85|6
1739630320000|2025-02-15 14:38:40|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1897.65|1888.35|6
1739630340000|2025-02-15 14:39:00|1899.15|1889.85|1898.15|1888.85|1899.15|1889.85|1898.15|1888.85|3
1739630350000|2025-02-15 14:39:10|1898.65|1889.35|1896.65|1887.35|1898.65|1889.35|1896.65|1887.35|5
1739630360000|2025-02-15 14:39:20|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739630370000|2025-02-15 14:39:30|1896.65|1887.35|1896.65|1887.35|1897.65|1888.35|1896.65|1887.35|4
1739630390000|2025-02-15 14:39:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739630400000|2025-02-15 14:40:00|1896.15|1886.85|1895.65|1886.35|1896.65|1887.35|1895.15|1885.85|6
1739630410000|2025-02-15 14:40:10|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739630420000|2025-02-15 14:40:20|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|4
1739630430000|2025-02-15 14:40:30|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739630440000|2025-02-15 14:40:40|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739630450000|2025-02-15 14:40:50|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739630460000|2025-02-15 14:41:00|1895.15|1885.85|1893.65|1884.35|1895.15|1885.85|1893.65|1884.35|4
1739630470000|2025-02-15 14:41:10|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1893.65|1884.35|4
1739630480000|2025-02-15 14:41:20|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739630490000|2025-02-15 14:41:30|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739630500000|2025-02-15 14:41:40|1895.15|1885.85|1892.65|1883.35|1895.15|1885.85|1892.65|1883.35|5
1739630510000|2025-02-15 14:41:50|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739630520000|2025-02-15 14:42:00|1893.65|1884.35|1892.65|1883.35|1893.65|1884.35|1892.15|1882.85|5
1739630530000|2025-02-15 14:42:10|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739630540000|2025-02-15 14:42:20|1890.65|1881.35|1889.65|1880.35|1890.65|1881.35|1889.15|1879.85|6
1739630550000|2025-02-15 14:42:30|1890.15|1880.85|1891.65|1882.35|1892.15|1882.85|1890.15|1880.85|7
1739630560000|2025-02-15 14:42:40|1892.15|1882.85|1893.65|1884.35|1894.15|1884.85|1892.15|1882.85|10
1739630570000|2025-02-15 14:42:50|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739630580000|2025-02-15 14:43:00|1894.15|1884.85|1895.65|1886.35|1896.65|1887.35|1894.15|1884.85|7
1739630590000|2025-02-15 14:43:10|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739630600000|2025-02-15 14:43:20|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739630610000|2025-02-15 14:43:30|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739630630000|2025-02-15 14:43:50|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1895.65|1886.35|4
1739630640000|2025-02-15 14:44:00|1897.15|1887.85|1895.65|1886.35|1897.15|1887.85|1895.65|1886.35|4
1739630650000|2025-02-15 14:44:10|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739630660000|2025-02-15 14:44:20|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739630670000|2025-02-15 14:44:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739630680000|2025-02-15 14:44:40|1894.65|1885.35|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|3
1739630690000|2025-02-15 14:44:50|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739630700000|2025-02-15 14:45:00|1894.15|1884.85|1895.65|1886.35|1895.65|1886.35|1894.15|1884.85|8
1739630710000|2025-02-15 14:45:10|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|4
1739630720000|2025-02-15 14:45:20|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|4
1739630740000|2025-02-15 14:45:40|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739630760000|2025-02-15 14:46:00|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739630770000|2025-02-15 14:46:10|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739630780000|2025-02-15 14:46:20|1900.65|1891.35|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|3
1739630790000|2025-02-15 14:46:30|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739630800000|2025-02-15 14:46:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739630810000|2025-02-15 14:46:50|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739630820000|2025-02-15 14:47:00|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739630830000|2025-02-15 14:47:10|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739630840000|2025-02-15 14:47:20|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739630850000|2025-02-15 14:47:30|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|3
1739630860000|2025-02-15 14:47:40|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739630870000|2025-02-15 14:47:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739630880000|2025-02-15 14:48:00|1902.15|1892.85|1901.15|1891.85|1902.15|1892.85|1901.15|1891.85|3
1739630890000|2025-02-15 14:48:10|1901.65|1892.35|1902.65|1893.35|1903.15|1893.85|1901.65|1892.35|5
1739630900000|2025-02-15 14:48:20|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.15|1892.85|5
1739630920000|2025-02-15 14:48:40|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739630940000|2025-02-15 14:49:00|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|5
1739630950000|2025-02-15 14:49:10|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1900.65|1891.35|4
1739630960000|2025-02-15 14:49:20|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739630970000|2025-02-15 14:49:30|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739630980000|2025-02-15 14:49:40|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739630990000|2025-02-15 14:49:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739631000000|2025-02-15 14:50:00|1902.15|1892.85|1901.15|1891.85|1902.65|1893.35|1901.15|1891.85|5
1739631010000|2025-02-15 14:50:10|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739631020000|2025-02-15 14:50:20|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739631030000|2025-02-15 14:50:30|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739631050000|2025-02-15 14:50:50|1900.65|1891.35|1901.65|1892.35|1901.65|1892.35|1900.65|1891.35|3
1739631060000|2025-02-15 14:51:00|1902.15|1892.85|1903.15|1893.85|1903.15|1893.85|1902.15|1892.85|7
1739631070000|2025-02-15 14:51:10|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|3
1739631080000|2025-02-15 14:51:20|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739631090000|2025-02-15 14:51:30|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739631110000|2025-02-15 14:51:50|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739631120000|2025-02-15 14:52:00|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.15|1890.85|4
1739631130000|2025-02-15 14:52:10|1900.15|1890.85|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|3
1739631140000|2025-02-15 14:52:20|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739631150000|2025-02-15 14:52:30|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739631160000|2025-02-15 14:52:40|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739631170000|2025-02-15 14:52:50|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739631180000|2025-02-15 14:53:00|1900.65|1891.35|1899.15|1889.85|1900.65|1891.35|1899.15|1889.85|4
1739631190000|2025-02-15 14:53:10|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739631200000|2025-02-15 14:53:20|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|5
1739631210000|2025-02-15 14:53:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739631220000|2025-02-15 14:53:40|1899.65|1890.35|1900.65|1891.35|1901.15|1891.85|1899.65|1890.35|5
1739631230000|2025-02-15 14:53:50|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739631240000|2025-02-15 14:54:00|1899.65|1890.35|1897.65|1888.35|1899.65|1890.35|1897.65|1888.35|2
1739631250000|2025-02-15 14:54:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739631260000|2025-02-15 14:54:20|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739631270000|2025-02-15 14:54:30|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739631280000|2025-02-15 14:54:40|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739631290000|2025-02-15 14:54:50|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739631300000|2025-02-15 14:55:00|1901.15|1891.85|1902.15|1892.85|1902.15|1892.85|1901.15|1891.85|5
1739631310000|2025-02-15 14:55:10|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739631320000|2025-02-15 14:55:20|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|3
1739631440000|2025-02-15 14:57:20|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|3
1739631450000|2025-02-15 14:57:30|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739631480000|2025-02-15 14:58:00|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739631490000|2025-02-15 14:58:10|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739631500000|2025-02-15 14:58:20|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739631520000|2025-02-15 14:58:40|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739631530000|2025-02-15 14:58:50|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739631560000|2025-02-15 14:59:20|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739631570000|2025-02-15 14:59:30|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739631580000|2025-02-15 14:59:40|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739631600000|2025-02-15 15:00:00|1902.65|1893.35|1903.65|1894.35|1903.65|1894.35|1902.15|1892.85|5
1739631610000|2025-02-15 15:00:10|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739631620000|2025-02-15 15:00:20|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739631630000|2025-02-15 15:00:30|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739631640000|2025-02-15 15:00:40|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739631650000|2025-02-15 15:00:50|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|4
1739631660000|2025-02-15 15:01:00|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1903.65|1894.35|6
1739631670000|2025-02-15 15:01:10|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739631700000|2025-02-15 15:01:40|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739631770000|2025-02-15 15:02:50|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739631780000|2025-02-15 15:03:00|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|3
1739631790000|2025-02-15 15:03:10|1906.15|1896.85|1907.15|1897.85|1907.15|1897.85|1906.15|1896.85|3
1739631840000|2025-02-15 15:04:00|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739631850000|2025-02-15 15:04:10|1908.15|1898.85|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|7
1739631860000|2025-02-15 15:04:20|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|3
1739631870000|2025-02-15 15:04:30|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739631880000|2025-02-15 15:04:40|1908.65|1899.35|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|3
1739631890000|2025-02-15 15:04:50|1908.15|1898.85|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|3
1739631900000|2025-02-15 15:05:00|1907.15|1897.85|1906.15|1896.85|1907.65|1898.35|1906.15|1896.85|5
1739631910000|2025-02-15 15:05:10|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.15|1896.85|7
1739631920000|2025-02-15 15:05:20|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739631930000|2025-02-15 15:05:30|1907.15|1897.85|1908.15|1898.85|1908.15|1898.85|1907.15|1897.85|3
1739631940000|2025-02-15 15:05:40|1907.65|1898.35|1908.65|1899.35|1908.65|1899.35|1907.65|1898.35|3
1739631950000|2025-02-15 15:05:50|1909.15|1899.85|1908.15|1898.85|1909.15|1899.85|1908.15|1898.85|2
1739631970000|2025-02-15 15:06:10|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739631980000|2025-02-15 15:06:20|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739631990000|2025-02-15 15:06:30|1908.65|1899.35|1907.15|1897.85|1908.65|1899.35|1907.15|1897.85|3
1739632000000|2025-02-15 15:06:40|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739632020000|2025-02-15 15:07:00|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739632030000|2025-02-15 15:07:10|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739632040000|2025-02-15 15:07:20|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739632050000|2025-02-15 15:07:30|1908.65|1899.35|1908.15|1898.85|1909.15|1899.85|1908.15|1898.85|4
1739632060000|2025-02-15 15:07:40|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|3
1739632070000|2025-02-15 15:07:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739632080000|2025-02-15 15:08:00|1907.65|1898.35|1909.15|1899.85|1909.15|1899.85|1907.65|1898.35|4
1739632090000|2025-02-15 15:08:10|1910.65|1901.35|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|3
1739632100000|2025-02-15 15:08:20|1911.15|1901.85|1910.15|1900.85|1911.15|1901.85|1910.15|1900.85|3
1739632120000|2025-02-15 15:08:40|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739632180000|2025-02-15 15:09:40|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739632190000|2025-02-15 15:09:50|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739632210000|2025-02-15 15:10:10|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|4
1739632220000|2025-02-15 15:10:20|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739632240000|2025-02-15 15:10:40|1906.65|1897.35|1907.65|1898.35|1907.65|1898.35|1906.65|1897.35|3
1739632250000|2025-02-15 15:10:50|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739632260000|2025-02-15 15:11:00|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|4
1739632270000|2025-02-15 15:11:10|1906.15|1896.85|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|3
1739632280000|2025-02-15 15:11:20|1906.65|1897.35|1905.15|1895.85|1906.65|1897.35|1905.15|1895.85|4
1739632290000|2025-02-15 15:11:30|1904.65|1895.35|1906.15|1896.85|1906.15|1896.85|1904.65|1895.35|6
1739632300000|2025-02-15 15:11:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739632310000|2025-02-15 15:11:50|1907.15|1897.85|1906.15|1896.85|1907.15|1897.85|1906.15|1896.85|3
1739632320000|2025-02-15 15:12:00|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739632330000|2025-02-15 15:12:10|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739632340000|2025-02-15 15:12:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|3
1739632350000|2025-02-15 15:12:30|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|2
1739632360000|2025-02-15 15:12:40|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|5
1739632370000|2025-02-15 15:12:50|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739632380000|2025-02-15 15:13:00|1908.15|1898.85|1908.15|1898.85|1908.65|1899.35|1907.65|1898.35|9
1739632390000|2025-02-15 15:13:10|1907.65|1898.35|1907.15|1897.85|1908.15|1898.85|1907.15|1897.85|4
1739632400000|2025-02-15 15:13:20|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|3
1739632430000|2025-02-15 15:13:50|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|4
1739632440000|2025-02-15 15:14:00|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|3
1739632460000|2025-02-15 15:14:20|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739632470000|2025-02-15 15:14:30|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739632480000|2025-02-15 15:14:40|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739632490000|2025-02-15 15:14:50|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739632500000|2025-02-15 15:15:00|1908.15|1898.85|1907.15|1897.85|1908.15|1898.85|1907.15|1897.85|4
1739632510000|2025-02-15 15:15:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739632520000|2025-02-15 15:15:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739632530000|2025-02-15 15:15:30|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739632540000|2025-02-15 15:15:40|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739632550000|2025-02-15 15:15:50|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739632560000|2025-02-15 15:16:00|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739632580000|2025-02-15 15:16:20|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739632590000|2025-02-15 15:16:30|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|3
1739632600000|2025-02-15 15:16:40|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739632610000|2025-02-15 15:16:50|1903.65|1894.35|1904.65|1895.35|1904.65|1895.35|1903.65|1894.35|3
1739632620000|2025-02-15 15:17:00|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|2
1739632630000|2025-02-15 15:17:10|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739632640000|2025-02-15 15:17:20|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|3
1739632650000|2025-02-15 15:17:30|1904.65|1895.35|1903.15|1893.85|1904.65|1895.35|1903.15|1893.85|6
1739632660000|2025-02-15 15:17:40|1904.15|1894.85|1903.15|1893.85|1904.15|1894.85|1903.15|1893.85|3
1739632670000|2025-02-15 15:17:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739632680000|2025-02-15 15:18:00|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739632690000|2025-02-15 15:18:10|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739632700000|2025-02-15 15:18:20|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739632730000|2025-02-15 15:18:50|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739632740000|2025-02-15 15:19:00|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739632750000|2025-02-15 15:19:10|1905.15|1895.85|1904.15|1894.85|1905.15|1895.85|1904.15|1894.85|2
1739632760000|2025-02-15 15:19:20|1904.65|1895.35|1905.65|1896.35|1905.65|1896.35|1904.65|1895.35|3
1739632780000|2025-02-15 15:19:40|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|3
1739632790000|2025-02-15 15:19:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739632800000|2025-02-15 15:20:00|1906.65|1897.35|1907.65|1898.35|1907.65|1898.35|1906.65|1897.35|5
1739632810000|2025-02-15 15:20:10|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739632820000|2025-02-15 15:20:20|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739632840000|2025-02-15 15:20:40|1906.65|1897.35|1905.65|1896.35|1906.65|1897.35|1905.65|1896.35|7
1739632850000|2025-02-15 15:20:50|1905.15|1895.85|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|3
1739632860000|2025-02-15 15:21:00|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739632870000|2025-02-15 15:21:10|1904.65|1895.35|1905.65|1896.35|1905.65|1896.35|1904.65|1895.35|7
1739632880000|2025-02-15 15:21:20|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|3
1739632890000|2025-02-15 15:21:30|1904.65|1895.35|1905.15|1895.85|1905.65|1896.35|1904.65|1895.35|4
1739632910000|2025-02-15 15:21:50|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|6
1739632920000|2025-02-15 15:22:00|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|2
1739632930000|2025-02-15 15:22:10|1902.15|1892.85|1901.65|1892.35|1902.65|1893.35|1901.65|1892.35|4
1739632940000|2025-02-15 15:22:20|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|4
1739632950000|2025-02-15 15:22:30|1901.15|1891.85|1902.15|1892.85|1902.15|1892.85|1901.15|1891.85|3
1739632960000|2025-02-15 15:22:40|1902.65|1893.35|1902.15|1892.85|1903.15|1893.85|1902.15|1892.85|4
1739632970000|2025-02-15 15:22:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|3
1739632980000|2025-02-15 15:23:00|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|4
1739632990000|2025-02-15 15:23:10|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|3
1739633000000|2025-02-15 15:23:20|1901.15|1891.85|1900.15|1890.85|1901.15|1891.85|1900.15|1890.85|3
1739633010000|2025-02-15 15:23:30|1899.15|1889.85|1900.15|1890.85|1900.15|1890.85|1899.15|1889.85|5
1739633020000|2025-02-15 15:23:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739633030000|2025-02-15 15:23:50|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739633040000|2025-02-15 15:24:00|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739633050000|2025-02-15 15:24:10|1899.15|1889.85|1900.15|1890.85|1900.15|1890.85|1899.15|1889.85|3
1739633060000|2025-02-15 15:24:20|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739633080000|2025-02-15 15:24:40|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739633100000|2025-02-15 15:25:00|1901.65|1892.35|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|3
1739633110000|2025-02-15 15:25:10|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739633120000|2025-02-15 15:25:20|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739633130000|2025-02-15 15:25:30|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|4
1739633140000|2025-02-15 15:25:40|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739633150000|2025-02-15 15:25:50|1901.15|1891.85|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|3
1739633160000|2025-02-15 15:26:00|1900.65|1891.35|1899.15|1889.85|1900.65|1891.35|1899.15|1889.85|4
1739633170000|2025-02-15 15:26:10|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739633180000|2025-02-15 15:26:20|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739633190000|2025-02-15 15:26:30|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|3
1739633200000|2025-02-15 15:26:40|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|6
1739633210000|2025-02-15 15:26:50|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739633220000|2025-02-15 15:27:00|1900.65|1891.35|1899.15|1889.85|1900.65|1891.35|1899.15|1889.85|4
1739633230000|2025-02-15 15:27:10|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739633240000|2025-02-15 15:27:20|1900.65|1891.35|1901.65|1892.35|1901.65|1892.35|1900.65|1891.35|5
1739633250000|2025-02-15 15:27:30|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739633300000|2025-02-15 15:28:20|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.15|1889.85|4
1739633310000|2025-02-15 15:28:30|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739633320000|2025-02-15 15:28:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739633330000|2025-02-15 15:28:50|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739633340000|2025-02-15 15:29:00|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739633370000|2025-02-15 15:29:30|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739633390000|2025-02-15 15:29:50|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739633400000|2025-02-15 15:30:00|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.15|1889.85|6
1739633410000|2025-02-15 15:30:10|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739633420000|2025-02-15 15:30:20|1897.65|1888.35|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|3
1739633430000|2025-02-15 15:30:30|1897.15|1887.85|1898.65|1889.35|1898.65|1889.35|1897.15|1887.85|8
1739633440000|2025-02-15 15:30:40|1899.15|1889.85|1897.65|1888.35|1899.15|1889.85|1897.65|1888.35|4
1739633450000|2025-02-15 15:30:50|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|4
1739633460000|2025-02-15 15:31:00|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|7
1739633470000|2025-02-15 15:31:10|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.15|1888.85|7
1739633480000|2025-02-15 15:31:20|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1898.15|1888.85|8
1739633490000|2025-02-15 15:31:30|1899.15|1889.85|1898.65|1889.35|1899.65|1890.35|1898.65|1889.35|4
1739633510000|2025-02-15 15:31:50|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|4
1739633520000|2025-02-15 15:32:00|1898.65|1889.35|1897.65|1888.35|1899.15|1889.85|1897.65|1888.35|4
1739633530000|2025-02-15 15:32:10|1898.15|1888.85|1897.15|1887.85|1898.65|1889.35|1897.15|1887.85|9
1739633540000|2025-02-15 15:32:20|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739633550000|2025-02-15 15:32:30|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|4
1739633560000|2025-02-15 15:32:40|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|4
1739633570000|2025-02-15 15:32:50|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|3
1739633580000|2025-02-15 15:33:00|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|4
1739633590000|2025-02-15 15:33:10|1896.65|1887.35|1895.15|1885.85|1896.65|1887.35|1895.15|1885.85|3
1739633600000|2025-02-15 15:33:20|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739633610000|2025-02-15 15:33:30|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|2
1739633650000|2025-02-15 15:34:10|1893.65|1884.35|1894.65|1885.35|1895.15|1885.85|1893.65|1884.35|5
1739633660000|2025-02-15 15:34:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|3
1739633680000|2025-02-15 15:34:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739633690000|2025-02-15 15:34:50|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739633700000|2025-02-15 15:35:00|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739633710000|2025-02-15 15:35:10|1894.15|1884.85|1895.65|1886.35|1895.65|1886.35|1894.15|1884.85|3
1739633720000|2025-02-15 15:35:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|3
1739633730000|2025-02-15 15:35:30|1895.65|1886.35|1896.65|1887.35|1896.65|1887.35|1895.65|1886.35|3
1739633740000|2025-02-15 15:35:40|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|4
1739633750000|2025-02-15 15:35:50|1895.15|1885.85|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|3
1739633760000|2025-02-15 15:36:00|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739633770000|2025-02-15 15:36:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|5
1739633780000|2025-02-15 15:36:20|1898.65|1889.35|1900.15|1890.85|1900.15|1890.85|1898.65|1889.35|7
1739633790000|2025-02-15 15:36:30|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739633800000|2025-02-15 15:36:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739633810000|2025-02-15 15:36:50|1898.65|1889.35|1897.65|1888.35|1898.65|1889.35|1897.65|1888.35|3
1739633820000|2025-02-15 15:37:00|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739633830000|2025-02-15 15:37:10|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739633840000|2025-02-15 15:37:20|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|4
1739633850000|2025-02-15 15:37:30|1898.15|1888.85|1898.65|1889.35|1899.15|1889.85|1898.15|1888.85|4
1739633860000|2025-02-15 15:37:40|1899.15|1889.85|1899.65|1890.35|1900.15|1890.85|1899.15|1889.85|6
1739633880000|2025-02-15 15:38:00|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739633890000|2025-02-15 15:38:10|1900.65|1891.35|1901.65|1892.35|1901.65|1892.35|1900.65|1891.35|3
1739633900000|2025-02-15 15:38:20|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739633920000|2025-02-15 15:38:40|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739633930000|2025-02-15 15:38:50|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739633950000|2025-02-15 15:39:10|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739633960000|2025-02-15 15:39:20|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739633970000|2025-02-15 15:39:30|1899.65|1890.35|1900.15|1890.85|1900.65|1891.35|1899.65|1890.35|4
1739633980000|2025-02-15 15:39:40|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739634000000|2025-02-15 15:40:00|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739634020000|2025-02-15 15:40:20|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739634040000|2025-02-15 15:40:40|1900.65|1891.35|1899.65|1890.35|1900.65|1891.35|1899.65|1890.35|3
1739634050000|2025-02-15 15:40:50|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739634070000|2025-02-15 15:41:10|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739634080000|2025-02-15 15:41:20|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.15|1889.85|4
1739634090000|2025-02-15 15:41:30|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739634100000|2025-02-15 15:41:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739634120000|2025-02-15 15:42:00|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739634130000|2025-02-15 15:42:10|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739634140000|2025-02-15 15:42:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739634150000|2025-02-15 15:42:30|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739634160000|2025-02-15 15:42:40|1899.15|1889.85|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|3
1739634180000|2025-02-15 15:43:00|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739634200000|2025-02-15 15:43:20|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739634210000|2025-02-15 15:43:30|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739634220000|2025-02-15 15:43:40|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739634230000|2025-02-15 15:43:50|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739634240000|2025-02-15 15:44:00|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739634250000|2025-02-15 15:44:10|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739634280000|2025-02-15 15:44:40|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739634290000|2025-02-15 15:44:50|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739634300000|2025-02-15 15:45:00|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739634310000|2025-02-15 15:45:10|1901.15|1891.85|1900.15|1890.85|1901.15|1891.85|1900.15|1890.85|6
1739634320000|2025-02-15 15:45:20|1899.65|1890.35|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|3
1739634330000|2025-02-15 15:45:30|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739634340000|2025-02-15 15:45:40|1899.15|1889.85|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|3
1739634360000|2025-02-15 15:46:00|1898.65|1889.35|1898.65|1889.35|1899.65|1890.35|1898.65|1889.35|4
1739634370000|2025-02-15 15:46:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739634390000|2025-02-15 15:46:30|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739634420000|2025-02-15 15:47:00|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739634440000|2025-02-15 15:47:20|1897.15|1887.85|1895.65|1886.35|1897.15|1887.85|1895.65|1886.35|4
1739634450000|2025-02-15 15:47:30|1896.15|1886.85|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|3
1739634470000|2025-02-15 15:47:50|1895.65|1886.35|1897.15|1887.85|1897.15|1887.85|1895.65|1886.35|4
1739634480000|2025-02-15 15:48:00|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|3
1739634490000|2025-02-15 15:48:10|1897.15|1887.85|1898.65|1889.35|1898.65|1889.35|1897.15|1887.85|4
1739634500000|2025-02-15 15:48:20|1898.15|1888.85|1897.15|1887.85|1898.15|1888.85|1897.15|1887.85|4
1739634510000|2025-02-15 15:48:30|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739634530000|2025-02-15 15:48:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|3
1739634540000|2025-02-15 15:49:00|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739634550000|2025-02-15 15:49:10|1895.65|1886.35|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|3
1739634570000|2025-02-15 15:49:30|1895.15|1885.85|1897.15|1887.85|1897.15|1887.85|1895.15|1885.85|7
1739634580000|2025-02-15 15:49:40|1896.65|1887.35|1897.65|1888.35|1897.65|1888.35|1896.65|1887.35|5
1739634590000|2025-02-15 15:49:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739634600000|2025-02-15 15:50:00|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1896.15|1886.85|6
1739634610000|2025-02-15 15:50:10|1897.65|1888.35|1898.65|1889.35|1899.15|1889.85|1897.65|1888.35|7
1739634620000|2025-02-15 15:50:20|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|4
1739634630000|2025-02-15 15:50:30|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|4
1739634640000|2025-02-15 15:50:40|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739634650000|2025-02-15 15:50:50|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|4
1739634660000|2025-02-15 15:51:00|1897.15|1887.85|1898.15|1888.85|1898.15|1888.85|1897.15|1887.85|5
1739634670000|2025-02-15 15:51:10|1897.65|1888.35|1897.65|1888.35|1898.65|1889.35|1897.65|1888.35|5
1739634690000|2025-02-15 15:51:30|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739634700000|2025-02-15 15:51:40|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|4
1739634710000|2025-02-15 15:51:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739634720000|2025-02-15 15:52:00|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|4
1739634730000|2025-02-15 15:52:10|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739634740000|2025-02-15 15:52:20|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739634760000|2025-02-15 15:52:40|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|3
1739634780000|2025-02-15 15:53:00|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|4
1739634790000|2025-02-15 15:53:10|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|3
1739634800000|2025-02-15 15:53:20|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739634820000|2025-02-15 15:53:40|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739634830000|2025-02-15 15:53:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739634840000|2025-02-15 15:54:00|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739634850000|2025-02-15 15:54:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|3
1739634860000|2025-02-15 15:54:20|1897.65|1888.35|1896.15|1886.85|1897.65|1888.35|1896.15|1886.85|4
1739634880000|2025-02-15 15:54:40|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|4
1739634890000|2025-02-15 15:54:50|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739634900000|2025-02-15 15:55:00|1895.65|1886.35|1897.65|1888.35|1897.65|1888.35|1895.15|1885.85|9
1739634910000|2025-02-15 15:55:10|1897.15|1887.85|1895.15|1885.85|1897.15|1887.85|1895.15|1885.85|5
1739634920000|2025-02-15 15:55:20|1895.65|1886.35|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|3
1739634930000|2025-02-15 15:55:30|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739634960000|2025-02-15 15:56:00|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739634970000|2025-02-15 15:56:10|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739634980000|2025-02-15 15:56:20|1897.15|1887.85|1898.15|1888.85|1898.15|1888.85|1897.15|1887.85|3
1739634990000|2025-02-15 15:56:30|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|4
1739635010000|2025-02-15 15:56:50|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|3
1739635020000|2025-02-15 15:57:00|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739635030000|2025-02-15 15:57:10|1897.15|1887.85|1898.15|1888.85|1898.15|1888.85|1897.15|1887.85|3
1739635050000|2025-02-15 15:57:30|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|5
1739635060000|2025-02-15 15:57:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|3
1739635070000|2025-02-15 15:57:50|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739635080000|2025-02-15 15:58:00|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739635090000|2025-02-15 15:58:10|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739635100000|2025-02-15 15:58:20|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739635110000|2025-02-15 15:58:30|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739635120000|2025-02-15 15:58:40|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739635130000|2025-02-15 15:58:50|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739635150000|2025-02-15 15:59:10|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739635170000|2025-02-15 15:59:30|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1898.65|1889.35|5
1739635180000|2025-02-15 15:59:40|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739635190000|2025-02-15 15:59:50|1899.15|1889.85|1900.15|1890.85|1900.15|1890.85|1899.15|1889.85|3
1739635200000|2025-02-15 16:00:00|1899.65|1890.35|1900.65|1891.35|1900.65|1891.35|1899.65|1890.35|3
1739635210000|2025-02-15 16:00:10|1900.15|1890.85|1898.65|1889.35|1900.15|1890.85|1898.65|1889.35|4
1739635220000|2025-02-15 16:00:20|1898.15|1888.85|1896.65|1887.35|1898.15|1888.85|1896.65|1887.35|4
1739635230000|2025-02-15 16:00:30|1896.15|1886.85|1894.65|1885.35|1896.15|1886.85|1894.65|1885.35|4
1739635250000|2025-02-15 16:00:50|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|3
1739635260000|2025-02-15 16:01:00|1894.65|1885.35|1896.15|1886.85|1896.15|1886.85|1894.65|1885.35|4
1739635270000|2025-02-15 16:01:10|1895.65|1886.35|1896.65|1887.35|1897.15|1887.85|1895.15|1885.85|11
1739635280000|2025-02-15 16:01:20|1897.15|1887.85|1898.65|1889.35|1899.15|1889.85|1897.15|1887.85|8
1739635290000|2025-02-15 16:01:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739635300000|2025-02-15 16:01:40|1897.15|1887.85|1898.65|1889.35|1898.65|1889.35|1897.15|1887.85|4
1739635310000|2025-02-15 16:01:50|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739635320000|2025-02-15 16:02:00|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|3
1739635330000|2025-02-15 16:02:10|1900.65|1891.35|1901.65|1892.35|1901.65|1892.35|1900.65|1891.35|3
1739635340000|2025-02-15 16:02:20|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.15|1891.85|3
1739635350000|2025-02-15 16:02:30|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739635360000|2025-02-15 16:02:40|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|4
1739635370000|2025-02-15 16:02:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739635380000|2025-02-15 16:03:00|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739635390000|2025-02-15 16:03:10|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|4
1739635400000|2025-02-15 16:03:20|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739635450000|2025-02-15 16:04:10|1902.65|1893.35|1901.65|1892.35|1902.65|1893.35|1901.15|1891.85|5
1739635460000|2025-02-15 16:04:20|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739635470000|2025-02-15 16:04:30|1902.15|1892.85|1901.65|1892.35|1902.65|1893.35|1901.15|1891.85|6
1739635480000|2025-02-15 16:04:40|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739635490000|2025-02-15 16:04:50|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739635500000|2025-02-15 16:05:00|1900.15|1890.85|1901.65|1892.35|1901.65|1892.35|1899.15|1889.85|8
1739635510000|2025-02-15 16:05:10|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1901.65|1892.35|5
1739635530000|2025-02-15 16:05:30|1902.15|1892.85|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|3
1739635540000|2025-02-15 16:05:40|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739635560000|2025-02-15 16:06:00|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|3
1739635570000|2025-02-15 16:06:10|1900.15|1890.85|1898.65|1889.35|1900.15|1893|1897|1889.35|4
1739635580000|2025-02-15 16:06:20|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739635590000|2025-02-15 16:06:30|1898.15|1888.85|1897.65|1888.35|1898.65|1889.35|1897.65|1888.35|4
1739635600000|2025-02-15 16:06:40|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739635610000|2025-02-15 16:06:50|1897.65|1888.35|1897.15|1887.85|1898.65|1889.35|1897.15|1887.85|7
1739635620000|2025-02-15 16:07:00|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739635630000|2025-02-15 16:07:10|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739635640000|2025-02-15 16:07:20|1897.65|1888.35|1895.65|1886.35|1897.65|1888.35|1895.65|1886.35|5
1739635660000|2025-02-15 16:07:40|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739635670000|2025-02-15 16:07:50|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|4
1739635680000|2025-02-15 16:08:00|1895.65|1886.35|1896.15|1886.85|1897.65|1890|1894|1886.35|8
1739635690000|2025-02-15 16:08:10|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1895.65|1886.35|4
1739635700000|2025-02-15 16:08:20|1895.65|1886.35|1895.15|1885.85|1896.15|1886.85|1895.15|1885.85|4
1739635710000|2025-02-15 16:08:30|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739635720000|2025-02-15 16:08:40|1896.15|1886.85|1893.65|1884.35|1896.15|1886.85|1893.65|1884.35|5
1739635730000|2025-02-15 16:08:50|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739635740000|2025-02-15 16:09:00|1893.65|1884.35|1893.65|1884.35|1894.65|1885.35|1893.65|1884.35|7
1739635750000|2025-02-15 16:09:10|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739635770000|2025-02-15 16:09:30|1894.65|1885.35|1893.65|1884.35|1895.15|1885.85|1893.65|1884.35|5
1739635780000|2025-02-15 16:09:40|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739635790000|2025-02-15 16:09:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739635800000|2025-02-15 16:10:00|1893.15|1883.85|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|3
1739635810000|2025-02-15 16:10:10|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739635820000|2025-02-15 16:10:20|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739635860000|2025-02-15 16:11:00|1893.65|1884.35|1894.65|1885.35|1894.65|1885.35|1893.65|1884.35|5
1739635880000|2025-02-15 16:11:20|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|3
1739635890000|2025-02-15 16:11:30|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739635900000|2025-02-15 16:11:40|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739635910000|2025-02-15 16:11:50|1894.65|1885.35|1893.65|1884.35|1894.65|1885.35|1893.65|1884.35|3
1739635920000|2025-02-15 16:12:00|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1893.65|1884.35|4
1739635930000|2025-02-15 16:12:10|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1893.65|1884.35|4
1739635940000|2025-02-15 16:12:20|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739635950000|2025-02-15 16:12:30|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739635960000|2025-02-15 16:12:40|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1894.65|1885.35|4
1739635970000|2025-02-15 16:12:50|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739635980000|2025-02-15 16:13:00|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739635990000|2025-02-15 16:13:10|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|4
1739636000000|2025-02-15 16:13:20|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739636010000|2025-02-15 16:13:30|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739636020000|2025-02-15 16:13:40|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739636040000|2025-02-15 16:14:00|1897.15|1887.85|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|7
1739636060000|2025-02-15 16:14:20|1896.65|1887.35|1895.65|1886.35|1896.65|1887.35|1895.65|1886.35|2
1739636070000|2025-02-15 16:14:30|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739636080000|2025-02-15 16:14:40|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|3
1739636090000|2025-02-15 16:14:50|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739636100000|2025-02-15 16:15:00|1897.65|1888.35|1898.65|1889.35|1898.65|1889.35|1897.65|1888.35|3
1739636110000|2025-02-15 16:15:10|1898.15|1888.85|1898.65|1889.35|1899.15|1889.85|1898.15|1888.85|4
1739636120000|2025-02-15 16:15:20|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.15|1887.85|6
1739636130000|2025-02-15 16:15:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739636140000|2025-02-15 16:15:40|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739636150000|2025-02-15 16:15:50|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|4
1739636160000|2025-02-15 16:16:00|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739636170000|2025-02-15 16:16:10|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739636180000|2025-02-15 16:16:20|1900.15|1890.85|1903.15|1893.85|1903.15|1893.85|1900.15|1890.85|6
1739636190000|2025-02-15 16:16:30|1902.65|1893.35|1902.15|1892.85|1903.15|1893.85|1902.15|1892.85|4
1739636200000|2025-02-15 16:16:40|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|3
1739636220000|2025-02-15 16:17:00|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739636230000|2025-02-15 16:17:10|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739636240000|2025-02-15 16:17:20|1902.15|1892.85|1903.15|1893.85|1903.15|1893.85|1902.15|1892.85|3
1739636280000|2025-02-15 16:18:00|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|2
1739636290000|2025-02-15 16:18:10|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739636310000|2025-02-15 16:18:30|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739636320000|2025-02-15 16:18:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739636330000|2025-02-15 16:18:50|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739636350000|2025-02-15 16:19:10|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739636360000|2025-02-15 16:19:20|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739636370000|2025-02-15 16:19:30|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739636400000|2025-02-15 16:20:00|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739636420000|2025-02-15 16:20:20|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739636430000|2025-02-15 16:20:30|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739636440000|2025-02-15 16:20:40|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739636450000|2025-02-15 16:20:50|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739636460000|2025-02-15 16:21:00|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739636470000|2025-02-15 16:21:10|1900.15|1890.85|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|3
1739636480000|2025-02-15 16:21:20|1899.65|1890.35|1900.15|1890.85|1900.65|1891.35|1899.65|1890.35|4
1739636490000|2025-02-15 16:21:30|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739636500000|2025-02-15 16:21:40|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739636510000|2025-02-15 16:21:50|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739636520000|2025-02-15 16:22:00|1901.15|1891.85|1901.65|1892.35|1902.15|1892.85|1901.15|1891.85|6
1739636530000|2025-02-15 16:22:10|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739636540000|2025-02-15 16:22:20|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739636550000|2025-02-15 16:22:30|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739636560000|2025-02-15 16:22:40|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739636570000|2025-02-15 16:22:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739636580000|2025-02-15 16:23:00|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739636610000|2025-02-15 16:23:30|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|2
1739636640000|2025-02-15 16:24:00|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739636670000|2025-02-15 16:24:30|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739636700000|2025-02-15 16:25:00|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|2
1739636710000|2025-02-15 16:25:10|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739636720000|2025-02-15 16:25:20|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739636730000|2025-02-15 16:25:30|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739636740000|2025-02-15 16:25:40|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739636770000|2025-02-15 16:26:10|1901.15|1891.85|1900.15|1890.85|1901.15|1891.85|1900.15|1890.85|3
1739636780000|2025-02-15 16:26:20|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|4
1739636800000|2025-02-15 16:26:40|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739636810000|2025-02-15 16:26:50|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739636820000|2025-02-15 16:27:00|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739636830000|2025-02-15 16:27:10|1902.15|1892.85|1901.15|1891.85|1902.15|1892.85|1901.15|1891.85|3
1739636840000|2025-02-15 16:27:20|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739636850000|2025-02-15 16:27:30|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739636860000|2025-02-15 16:27:40|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|4
1739636880000|2025-02-15 16:28:00|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739636900000|2025-02-15 16:28:20|1901.65|1892.35|1900.65|1891.35|1901.65|1892.35|1900.15|1890.85|5
1739636910000|2025-02-15 16:28:30|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|3
1739636930000|2025-02-15 16:28:50|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739636940000|2025-02-15 16:29:00|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|2
1739636950000|2025-02-15 16:29:10|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.15|1892.85|4
1739636980000|2025-02-15 16:29:40|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739636990000|2025-02-15 16:29:50|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|3
1739637000000|2025-02-15 16:30:00|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739637010000|2025-02-15 16:30:10|1904.15|1894.85|1903.15|1893.85|1904.15|1894.85|1903.15|1893.85|3
1739637020000|2025-02-15 16:30:20|1902.65|1893.35|1902.65|1893.35|1903.65|1894.35|1902.65|1893.35|5
1739637030000|2025-02-15 16:30:30|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739637040000|2025-02-15 16:30:40|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739637050000|2025-02-15 16:30:50|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|3
1739637060000|2025-02-15 16:31:00|1902.65|1893.35|1900.65|1891.35|1902.65|1893.35|1900.65|1891.35|4
1739637070000|2025-02-15 16:31:10|1900.15|1890.85|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|3
1739637080000|2025-02-15 16:31:20|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.15|1889.85|5
1739637090000|2025-02-15 16:31:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739637100000|2025-02-15 16:31:40|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|4
1739637110000|2025-02-15 16:31:50|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739637120000|2025-02-15 16:32:00|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|6
1739637130000|2025-02-15 16:32:10|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739637140000|2025-02-15 16:32:20|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739637160000|2025-02-15 16:32:40|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.65|1887.35|3
1739637170000|2025-02-15 16:32:50|1897.15|1887.85|1898.15|1888.85|1898.15|1888.85|1897.15|1887.85|5
1739637180000|2025-02-15 16:33:00|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|3
1739637190000|2025-02-15 16:33:10|1899.15|1889.85|1897.65|1888.35|1899.65|1890.35|1897.65|1888.35|6
1739637200000|2025-02-15 16:33:20|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739637210000|2025-02-15 16:33:30|1898.15|1888.85|1899.65|1890.35|1899.65|1890.35|1898.15|1888.85|4
1739637220000|2025-02-15 16:33:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739637230000|2025-02-15 16:33:50|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739637240000|2025-02-15 16:34:00|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739637250000|2025-02-15 16:34:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739637260000|2025-02-15 16:34:20|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739637290000|2025-02-15 16:34:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739637300000|2025-02-15 16:35:00|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739637310000|2025-02-15 16:35:10|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739637320000|2025-02-15 16:35:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739637330000|2025-02-15 16:35:30|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739637340000|2025-02-15 16:35:40|1900.15|1890.85|1899.15|1889.85|1900.65|1891.35|1899.15|1889.85|5
1739637350000|2025-02-15 16:35:50|1899.65|1890.35|1898.65|1889.35|1899.65|1890.35|1898.65|1889.35|3
1739637360000|2025-02-15 16:36:00|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739637380000|2025-02-15 16:36:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739637390000|2025-02-15 16:36:30|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|3
1739637400000|2025-02-15 16:36:40|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739637420000|2025-02-15 16:37:00|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739637430000|2025-02-15 16:37:10|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.15|1887.85|4
1739637440000|2025-02-15 16:37:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739637450000|2025-02-15 16:37:30|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739637460000|2025-02-15 16:37:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739637470000|2025-02-15 16:37:50|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739637480000|2025-02-15 16:38:00|1898.15|1888.85|1897.15|1887.85|1898.15|1888.85|1897.15|1887.85|5
1739637500000|2025-02-15 16:38:20|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739637510000|2025-02-15 16:38:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739637520000|2025-02-15 16:38:40|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739637530000|2025-02-15 16:38:50|1896.15|1886.85|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|3
1739637540000|2025-02-15 16:39:00|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739637560000|2025-02-15 16:39:20|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739637570000|2025-02-15 16:39:30|1897.65|1888.35|1897.15|1887.85|1898.15|1888.85|1897.15|1887.85|4
1739637580000|2025-02-15 16:39:40|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739637590000|2025-02-15 16:39:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739637600000|2025-02-15 16:40:00|1897.65|1888.35|1898.65|1889.35|1898.65|1889.35|1897.65|1888.35|3
1739637610000|2025-02-15 16:40:10|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.15|1887.85|6
1739637620000|2025-02-15 16:40:20|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739637630000|2025-02-15 16:40:30|1899.15|1889.85|1898.15|1888.85|1899.15|1889.85|1898.15|1888.85|3
1739637650000|2025-02-15 16:40:50|1898.65|1889.35|1897.15|1887.85|1898.65|1889.35|1897.15|1887.85|3
1739637670000|2025-02-15 16:41:10|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739637680000|2025-02-15 16:41:20|1896.15|1886.85|1896.65|1887.35|1897.15|1887.85|1896.15|1886.85|4
1739637690000|2025-02-15 16:41:30|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739637700000|2025-02-15 16:41:40|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739637710000|2025-02-15 16:41:50|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739637720000|2025-02-15 16:42:00|1897.15|1887.85|1895.15|1885.85|1897.15|1887.85|1895.15|1885.85|5
1739637730000|2025-02-15 16:42:10|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739637740000|2025-02-15 16:42:20|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739637750000|2025-02-15 16:42:30|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|3
1739637780000|2025-02-15 16:43:00|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739637790000|2025-02-15 16:43:10|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739637830000|2025-02-15 16:43:50|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739637840000|2025-02-15 16:44:00|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1891.65|1882.35|4
1739637850000|2025-02-15 16:44:10|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|3
1739637860000|2025-02-15 16:44:20|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739637870000|2025-02-15 16:44:30|1891.15|1881.85|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|3
1739637880000|2025-02-15 16:44:40|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739637900000|2025-02-15 16:45:00|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1889.15|1879.85|12
1739637910000|2025-02-15 16:45:10|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|4
1739637920000|2025-02-15 16:45:20|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|3
1739637930000|2025-02-15 16:45:30|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739637950000|2025-02-15 16:45:50|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739637970000|2025-02-15 16:46:10|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739637980000|2025-02-15 16:46:20|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.15|1879.85|4
1739638000000|2025-02-15 16:46:40|1889.65|1880.35|1890.15|1880.85|1890.65|1881.35|1889.65|1880.35|6
1739638010000|2025-02-15 16:46:50|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|2
1739638020000|2025-02-15 16:47:00|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|5
1739638030000|2025-02-15 16:47:10|1890.15|1880.85|1891.15|1881.85|1891.15|1881.85|1889.15|1879.85|7
1739638040000|2025-02-15 16:47:20|1890.65|1881.35|1891.65|1882.35|1892.15|1882.85|1890.65|1881.35|7
1739638060000|2025-02-15 16:47:40|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739638080000|2025-02-15 16:48:00|1890.15|1880.85|1891.65|1882.35|1891.65|1882.35|1890.15|1880.85|3
1739638090000|2025-02-15 16:48:10|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739638100000|2025-02-15 16:48:20|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739638110000|2025-02-15 16:48:30|1891.65|1882.35|1890.65|1881.35|1891.65|1882.35|1890.65|1881.35|5
1739638120000|2025-02-15 16:48:40|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739638140000|2025-02-15 16:49:00|1892.15|1882.85|1893.65|1884.35|1893.65|1884.35|1891.65|1882.35|7
1739638150000|2025-02-15 16:49:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|5
1739638160000|2025-02-15 16:49:20|1894.65|1885.35|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|3
1739638180000|2025-02-15 16:49:40|1894.15|1884.85|1895.65|1886.35|1895.65|1886.35|1894.15|1884.85|4
1739638190000|2025-02-15 16:49:50|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1895.65|1886.35|4
1739638200000|2025-02-15 16:50:00|1896.15|1886.85|1895.65|1886.35|1896.65|1887.35|1895.65|1886.35|4
1739638210000|2025-02-15 16:50:10|1895.15|1885.85|1894.15|1884.85|1895.15|1885.85|1894.15|1884.85|3
1739638220000|2025-02-15 16:50:20|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739638230000|2025-02-15 16:50:30|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739638240000|2025-02-15 16:50:40|1893.15|1883.85|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|3
1739638250000|2025-02-15 16:50:50|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.15|1882.85|4
1739638260000|2025-02-15 16:51:00|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739638270000|2025-02-15 16:51:10|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739638280000|2025-02-15 16:51:20|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739638290000|2025-02-15 16:51:30|1892.15|1882.85|1891.65|1882.35|1892.65|1883.35|1891.65|1882.35|4
1739638310000|2025-02-15 16:51:50|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739638320000|2025-02-15 16:52:00|1890.15|1880.85|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|6
1739638330000|2025-02-15 16:52:10|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739638350000|2025-02-15 16:52:30|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739638360000|2025-02-15 16:52:40|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739638370000|2025-02-15 16:52:50|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739638390000|2025-02-15 16:53:10|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739638410000|2025-02-15 16:53:30|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|3
1739638440000|2025-02-15 16:54:00|1890.65|1881.35|1892.65|1883.35|1892.65|1883.35|1890.65|1881.35|5
1739638450000|2025-02-15 16:54:10|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.15|1881.85|4
1739638460000|2025-02-15 16:54:20|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739638490000|2025-02-15 16:54:50|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|2
1739638500000|2025-02-15 16:55:00|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.15|1879.85|8
1739638510000|2025-02-15 16:55:10|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|3
1739638520000|2025-02-15 16:55:20|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739638530000|2025-02-15 16:55:30|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739638540000|2025-02-15 16:55:40|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739638570000|2025-02-15 16:56:10|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.15|1880.85|6
1739638590000|2025-02-15 16:56:30|1890.15|1880.85|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|3
1739638600000|2025-02-15 16:56:40|1889.65|1880.35|1888.65|1879.35|1889.65|1880.35|1888.65|1879.35|5
1739638610000|2025-02-15 16:56:50|1889.15|1879.85|1890.65|1881.35|1890.65|1881.35|1889.15|1879.85|6
1739638620000|2025-02-15 16:57:00|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|4
1739638640000|2025-02-15 16:57:20|1889.15|1879.85|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|3
1739638650000|2025-02-15 16:57:30|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|5
1739638660000|2025-02-15 16:57:40|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739638670000|2025-02-15 16:57:50|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739638680000|2025-02-15 16:58:00|1889.65|1880.35|1890.15|1880.85|1890.65|1881.35|1889.65|1880.35|6
1739638690000|2025-02-15 16:58:10|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739638700000|2025-02-15 16:58:20|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739638710000|2025-02-15 16:58:30|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|5
1739638730000|2025-02-15 16:58:50|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739638740000|2025-02-15 16:59:00|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739638750000|2025-02-15 16:59:10|1890.65|1881.35|1891.65|1882.35|1891.65|1882.35|1890.65|1881.35|5
1739638770000|2025-02-15 16:59:30|1892.15|1882.85|1893.15|1883.85|1893.15|1883.85|1891.65|1882.35|5
1739638780000|2025-02-15 16:59:40|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739638790000|2025-02-15 16:59:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739638800000|2025-02-15 17:00:00|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1891.65|1882.35|9
1739638810000|2025-02-15 17:00:10|1893.15|1883.85|1891.65|1882.35|1893.15|1883.85|1891.65|1882.35|4
1739638820000|2025-02-15 17:00:20|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739638830000|2025-02-15 17:00:30|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739638840000|2025-02-15 17:00:40|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739638850000|2025-02-15 17:00:50|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.15|1879.85|6
1739638860000|2025-02-15 17:01:00|1889.65|1880.35|1889.15|1879.85|1890.15|1880.85|1889.15|1879.85|4
1739638870000|2025-02-15 17:01:10|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|2
1739638890000|2025-02-15 17:01:30|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739638900000|2025-02-15 17:01:40|1887.65|1878.35|1888.65|1879.35|1889.15|1879.85|1887.65|1878.35|9
1739638910000|2025-02-15 17:01:50|1889.15|1879.85|1890.15|1880.85|1890.15|1880.85|1888.65|1879.35|5
1739638920000|2025-02-15 17:02:00|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|4
1739638930000|2025-02-15 17:02:10|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|4
1739638940000|2025-02-15 17:02:20|1890.65|1881.35|1892.15|1882.85|1892.15|1882.85|1890.15|1880.85|6
1739638950000|2025-02-15 17:02:30|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|4
1739638970000|2025-02-15 17:02:50|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739638980000|2025-02-15 17:03:00|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|4
1739638990000|2025-02-15 17:03:10|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|4
1739639000000|2025-02-15 17:03:20|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739639010000|2025-02-15 17:03:30|1894.65|1885.35|1895.65|1886.35|1895.65|1886.35|1894.65|1885.35|3
1739639020000|2025-02-15 17:03:40|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739639030000|2025-02-15 17:03:50|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739639050000|2025-02-15 17:04:10|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739639060000|2025-02-15 17:04:20|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739639070000|2025-02-15 17:04:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|3
1739639110000|2025-02-15 17:05:10|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739639130000|2025-02-15 17:05:30|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739639150000|2025-02-15 17:05:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739639160000|2025-02-15 17:06:00|1896.65|1887.35|1894.65|1885.35|1896.65|1887.35|1894.65|1885.35|5
1739639170000|2025-02-15 17:06:10|1895.15|1885.85|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|3
1739639180000|2025-02-15 17:06:20|1895.65|1886.35|1896.65|1887.35|1896.65|1887.35|1895.15|1885.85|4
1739639190000|2025-02-15 17:06:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739639280000|2025-02-15 17:08:00|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739639290000|2025-02-15 17:08:10|1894.65|1885.35|1895.65|1886.35|1895.65|1886.35|1894.65|1885.35|3
1739639300000|2025-02-15 17:08:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739639330000|2025-02-15 17:08:50|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1893.65|1884.35|3
1739639350000|2025-02-15 17:09:10|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739639380000|2025-02-15 17:09:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739639390000|2025-02-15 17:09:50|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|3
1739639400000|2025-02-15 17:10:00|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|3
1739639410000|2025-02-15 17:10:10|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.15|1886.85|4
1739639420000|2025-02-15 17:10:20|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|3
1739639440000|2025-02-15 17:10:40|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|3
1739639450000|2025-02-15 17:10:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739639460000|2025-02-15 17:11:00|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739639470000|2025-02-15 17:11:10|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1897.65|1888.35|4
1739639480000|2025-02-15 17:11:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739639490000|2025-02-15 17:11:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739639500000|2025-02-15 17:11:40|1896.65|1887.35|1897.65|1888.35|1897.65|1888.35|1896.65|1887.35|3
1739639510000|2025-02-15 17:11:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739639520000|2025-02-15 17:12:00|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739639530000|2025-02-15 17:12:10|1898.15|1888.85|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|3
1739639580000|2025-02-15 17:13:00|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739639600000|2025-02-15 17:13:20|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.15|1887.85|6
1739639610000|2025-02-15 17:13:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739639620000|2025-02-15 17:13:40|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739639630000|2025-02-15 17:13:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739639680000|2025-02-15 17:14:40|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|6
1739639690000|2025-02-15 17:14:50|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739639700000|2025-02-15 17:15:00|1899.15|1889.85|1898.15|1888.85|1899.15|1889.85|1898.15|1888.85|2
1739639710000|2025-02-15 17:15:10|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.15|1886.85|5
1739639720000|2025-02-15 17:15:20|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739639730000|2025-02-15 17:15:30|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|4
1739639740000|2025-02-15 17:15:40|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739639750000|2025-02-15 17:15:50|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.15|1886.85|5
1739639760000|2025-02-15 17:16:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739639770000|2025-02-15 17:16:10|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739639780000|2025-02-15 17:16:20|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739639790000|2025-02-15 17:16:30|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739639800000|2025-02-15 17:16:40|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739639810000|2025-02-15 17:16:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739639820000|2025-02-15 17:17:00|1894.15|1884.85|1894.65|1885.35|1895.15|1885.85|1894.15|1884.85|4
1739639830000|2025-02-15 17:17:10|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739639840000|2025-02-15 17:17:20|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739639850000|2025-02-15 17:17:30|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739639860000|2025-02-15 17:17:40|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739639870000|2025-02-15 17:17:50|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739639880000|2025-02-15 17:18:00|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|3
1739639890000|2025-02-15 17:18:10|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739639900000|2025-02-15 17:18:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739639920000|2025-02-15 17:18:40|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739639930000|2025-02-15 17:18:50|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739639940000|2025-02-15 17:19:00|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739639960000|2025-02-15 17:19:20|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|6
1739639970000|2025-02-15 17:19:30|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|5
1739640000000|2025-02-15 17:20:00|1890.15|1880.85|1889.65|1880.35|1892.15|1882.85|1889.65|1880.35|8
1739640010000|2025-02-15 17:20:10|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739640020000|2025-02-15 17:20:20|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739640040000|2025-02-15 17:20:40|1890.15|1880.85|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|4
1739640060000|2025-02-15 17:21:00|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1889.65|1880.35|4
1739640070000|2025-02-15 17:21:10|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739640080000|2025-02-15 17:21:20|1891.15|1881.85|1890.15|1880.85|1891.15|1881.85|1890.15|1880.85|3
1739640090000|2025-02-15 17:21:30|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|2
1739640100000|2025-02-15 17:21:40|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|3
1739640110000|2025-02-15 17:21:50|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739640120000|2025-02-15 17:22:00|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739640130000|2025-02-15 17:22:10|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739640140000|2025-02-15 17:22:20|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.15|1880.85|4
1739640150000|2025-02-15 17:22:30|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739640160000|2025-02-15 17:22:40|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739640170000|2025-02-15 17:22:50|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739640190000|2025-02-15 17:23:10|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739640200000|2025-02-15 17:23:20|1893.15|1883.85|1892.15|1882.85|1893.65|1884.35|1892.15|1882.85|4
1739640210000|2025-02-15 17:23:30|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739640220000|2025-02-15 17:23:40|1892.15|1882.85|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|3
1739640230000|2025-02-15 17:23:50|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739640240000|2025-02-15 17:24:00|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1890.65|1881.35|3
1739640250000|2025-02-15 17:24:10|1891.15|1881.85|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|3
1739640270000|2025-02-15 17:24:30|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739640280000|2025-02-15 17:24:40|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739640290000|2025-02-15 17:24:50|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739640310000|2025-02-15 17:25:10|1892.15|1882.85|1892.65|1883.35|1893.15|1883.85|1892.15|1882.85|6
1739640320000|2025-02-15 17:25:20|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|4
1739640330000|2025-02-15 17:25:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739640340000|2025-02-15 17:25:40|1892.65|1883.35|1891.65|1882.35|1892.65|1883.35|1891.65|1882.35|3
1739640350000|2025-02-15 17:25:50|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739640360000|2025-02-15 17:26:00|1892.15|1882.85|1893.15|1883.85|1893.15|1883.85|1892.15|1882.85|5
1739640370000|2025-02-15 17:26:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739640380000|2025-02-15 17:26:20|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739640410000|2025-02-15 17:26:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739640420000|2025-02-15 17:27:00|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739640430000|2025-02-15 17:27:10|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|3
1739640450000|2025-02-15 17:27:30|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739640460000|2025-02-15 17:27:40|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739640470000|2025-02-15 17:27:50|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739640480000|2025-02-15 17:28:00|1891.15|1881.85|1891.65|1882.35|1892.15|1882.85|1891.15|1881.85|4
1739640490000|2025-02-15 17:28:10|1892.15|1882.85|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|7
1739640500000|2025-02-15 17:28:20|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.15|1880.85|4
1739640520000|2025-02-15 17:28:40|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739640530000|2025-02-15 17:28:50|1891.15|1881.85|1892.15|1882.85|1892.65|1883.35|1891.15|1881.85|5
1739640540000|2025-02-15 17:29:00|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|4
1739640560000|2025-02-15 17:29:20|1891.65|1882.35|1890.65|1881.35|1891.65|1882.35|1890.15|1880.85|5
1739640570000|2025-02-15 17:29:30|1890.15|1880.85|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|5
1739640580000|2025-02-15 17:29:40|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739640590000|2025-02-15 17:29:50|1891.15|1881.85|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|3
1739640600000|2025-02-15 17:30:00|1892.65|1883.35|1892.15|1882.85|1893.15|1883.85|1892.15|1882.85|4
1739640610000|2025-02-15 17:30:10|1891.65|1882.35|1890.15|1880.85|1891.65|1882.35|1890.15|1880.85|4
1739640620000|2025-02-15 17:30:20|1889.15|1879.85|1888.65|1879.35|1889.65|1880.35|1888.65|1879.35|6
1739640630000|2025-02-15 17:30:30|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|4
1739640640000|2025-02-15 17:30:40|1888.15|1878.85|1889.65|1880.35|1889.65|1880.35|1888.15|1878.85|4
1739640650000|2025-02-15 17:30:50|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|3
1739640660000|2025-02-15 17:31:00|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739640670000|2025-02-15 17:31:10|1889.15|1879.85|1887.65|1878.35|1889.15|1879.85|1887.65|1878.35|4
1739640680000|2025-02-15 17:31:20|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|4
1739640690000|2025-02-15 17:31:30|1887.15|1877.85|1887.15|1877.85|1888.15|1878.85|1887.15|1877.85|5
1739640700000|2025-02-15 17:31:40|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|5
1739640710000|2025-02-15 17:31:50|1888.15|1878.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|5
1739640720000|2025-02-15 17:32:00|1888.65|1879.35|1890.65|1881.35|1890.65|1881.35|1888.15|1878.85|10
1739640740000|2025-02-15 17:32:20|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739640750000|2025-02-15 17:32:30|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739640760000|2025-02-15 17:32:40|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|4
1739640770000|2025-02-15 17:32:50|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|2
1739640780000|2025-02-15 17:33:00|1890.65|1881.35|1891.65|1882.35|1891.65|1882.35|1890.65|1881.35|3
1739640790000|2025-02-15 17:33:10|1891.15|1881.85|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|3
1739640800000|2025-02-15 17:33:20|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|4
1739640810000|2025-02-15 17:33:30|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|5
1739640820000|2025-02-15 17:33:40|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|3
1739640830000|2025-02-15 17:33:50|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|3
1739640850000|2025-02-15 17:34:10|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|4
1739640860000|2025-02-15 17:34:20|1890.15|1880.85|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|3
1739640870000|2025-02-15 17:34:30|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|3
1739640880000|2025-02-15 17:34:40|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|4
1739640890000|2025-02-15 17:34:50|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739640900000|2025-02-15 17:35:00|1890.15|1880.85|1889.15|1879.85|1890.15|1880.85|1888.65|1879.35|5
1739640910000|2025-02-15 17:35:10|1888.65|1879.35|1887.65|1878.35|1889.15|1879.85|1887.65|1878.35|7
1739640920000|2025-02-15 17:35:20|1887.15|1877.85|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|3
1739640930000|2025-02-15 17:35:30|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1885.65|1876.35|5
1739640940000|2025-02-15 17:35:40|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|3
1739640950000|2025-02-15 17:35:50|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1885.65|1876.35|7
1739640960000|2025-02-15 17:36:00|1886.65|1877.35|1887.65|1878.35|1887.65|1878.35|1886.15|1876.85|7
1739640970000|2025-02-15 17:36:10|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|4
1739640980000|2025-02-15 17:36:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739640990000|2025-02-15 17:36:30|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739641000000|2025-02-15 17:36:40|1886.65|1877.35|1887.65|1878.35|1887.65|1878.35|1886.65|1877.35|3
1739641020000|2025-02-15 17:37:00|1888.15|1878.85|1887.65|1878.35|1889.15|1879.85|1887.65|1878.35|5
1739641030000|2025-02-15 17:37:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1887.15|1877.85|5
1739641040000|2025-02-15 17:37:20|1887.65|1878.35|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|3
1739641050000|2025-02-15 17:37:30|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739641070000|2025-02-15 17:37:50|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|2
1739641080000|2025-02-15 17:38:00|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739641090000|2025-02-15 17:38:10|1889.15|1879.85|1890.15|1880.85|1890.15|1880.85|1889.15|1879.85|7
1739641100000|2025-02-15 17:38:20|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739641110000|2025-02-15 17:38:30|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739641120000|2025-02-15 17:38:40|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739641140000|2025-02-15 17:39:00|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|3
1739641150000|2025-02-15 17:39:10|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|4
1739641160000|2025-02-15 17:39:20|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739641170000|2025-02-15 17:39:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739641190000|2025-02-15 17:39:50|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739641200000|2025-02-15 17:40:00|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739641210000|2025-02-15 17:40:10|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|4
1739641220000|2025-02-15 17:40:20|1887.15|1877.85|1886.15|1876.85|1887.65|1878.35|1886.15|1876.85|4
1739641240000|2025-02-15 17:40:40|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|3
1739641260000|2025-02-15 17:41:00|1886.15|1876.85|1887.65|1878.35|1887.65|1878.35|1886.15|1876.85|3
1739641270000|2025-02-15 17:41:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739641280000|2025-02-15 17:41:20|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739641290000|2025-02-15 17:41:30|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739641300000|2025-02-15 17:41:40|1888.65|1879.35|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|3
1739641310000|2025-02-15 17:41:50|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|4
1739641320000|2025-02-15 17:42:00|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739641330000|2025-02-15 17:42:10|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739641340000|2025-02-15 17:42:20|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739641350000|2025-02-15 17:42:30|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739641360000|2025-02-15 17:42:40|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739641370000|2025-02-15 17:42:50|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739641380000|2025-02-15 17:43:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739641390000|2025-02-15 17:43:10|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739641400000|2025-02-15 17:43:20|1887.15|1877.85|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|3
1739641410000|2025-02-15 17:43:30|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|3
1739641420000|2025-02-15 17:43:40|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739641430000|2025-02-15 17:43:50|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739641440000|2025-02-15 17:44:00|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|4
1739641450000|2025-02-15 17:44:10|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739641460000|2025-02-15 17:44:20|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739641470000|2025-02-15 17:44:30|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739641480000|2025-02-15 17:44:40|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|3
1739641490000|2025-02-15 17:44:50|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739641500000|2025-02-15 17:45:00|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|6
1739641510000|2025-02-15 17:45:10|1886.15|1876.85|1884.15|1874.85|1886.15|1876.85|1883.65|1874.35|4
1739641520000|2025-02-15 17:45:20|1885.15|1875.85|1886.15|1876.85|1886.15|1876.85|1884.65|1875.35|7
1739641530000|2025-02-15 17:45:30|1887.15|1877.85|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|3
1739641540000|2025-02-15 17:45:40|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1886.65|1877.35|8
1739641550000|2025-02-15 17:45:50|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739641560000|2025-02-15 17:46:00|1888.15|1878.85|1888.65|1879.35|1889.15|1879.85|1888.15|1878.85|8
1739641570000|2025-02-15 17:46:10|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739641580000|2025-02-15 17:46:20|1889.65|1880.35|1889.65|1880.35|1890.15|1880.85|1889.15|1879.85|7
1739641610000|2025-02-15 17:46:50|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739641620000|2025-02-15 17:47:00|1889.15|1879.85|1887.65|1878.35|1889.15|1879.85|1887.65|1878.35|6
1739641630000|2025-02-15 17:47:10|1888.15|1878.85|1890.65|1881.35|1890.65|1881.35|1888.15|1878.85|8
1739641640000|2025-02-15 17:47:20|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1890.65|1881.35|4
1739641650000|2025-02-15 17:47:30|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739641660000|2025-02-15 17:47:40|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|4
1739641670000|2025-02-15 17:47:50|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739641680000|2025-02-15 17:48:00|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.15|1879.85|6
1739641690000|2025-02-15 17:48:10|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739641720000|2025-02-15 17:48:40|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|4
1739641740000|2025-02-15 17:49:00|1890.15|1880.85|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|3
1739641760000|2025-02-15 17:49:20|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|3
1739641770000|2025-02-15 17:49:30|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739641790000|2025-02-15 17:49:50|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|5
1739641800000|2025-02-15 17:50:00|1890.65|1881.35|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|3
1739641810000|2025-02-15 17:50:10|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|4
1739641820000|2025-02-15 17:50:20|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1888.65|1879.35|4
1739641830000|2025-02-15 17:50:30|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739641840000|2025-02-15 17:50:40|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|3
1739641850000|2025-02-15 17:50:50|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|3
1739641860000|2025-02-15 17:51:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739641870000|2025-02-15 17:51:10|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.15|1881.85|5
1739641880000|2025-02-15 17:51:20|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739641890000|2025-02-15 17:51:30|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739641900000|2025-02-15 17:51:40|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|7
1739641910000|2025-02-15 17:51:50|1890.65|1881.35|1891.65|1882.35|1891.65|1882.35|1890.65|1881.35|3
1739641920000|2025-02-15 17:52:00|1891.15|1881.85|1889.15|1879.85|1891.65|1882.35|1889.15|1879.85|7
1739641930000|2025-02-15 17:52:10|1888.65|1879.35|1887.15|1877.85|1888.65|1879.35|1887.15|1877.85|4
1739641940000|2025-02-15 17:52:20|1886.65|1877.35|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|3
1739641950000|2025-02-15 17:52:30|1885.15|1875.85|1886.65|1877.35|1886.65|1877.35|1885.15|1875.85|6
1739641960000|2025-02-15 17:52:40|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739641970000|2025-02-15 17:52:50|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739641980000|2025-02-15 17:53:00|1885.65|1876.35|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|3
1739641990000|2025-02-15 17:53:10|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739642000000|2025-02-15 17:53:20|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739642010000|2025-02-15 17:53:30|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1885.65|1876.35|5
1739642020000|2025-02-15 17:53:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739642050000|2025-02-15 17:54:10|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|4
1739642060000|2025-02-15 17:54:20|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739642070000|2025-02-15 17:54:30|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739642080000|2025-02-15 17:54:40|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739642090000|2025-02-15 17:54:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739642100000|2025-02-15 17:55:00|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739642110000|2025-02-15 17:55:10|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|3
1739642120000|2025-02-15 17:55:20|1886.15|1876.85|1885.15|1875.85|1886.65|1877.35|1885.15|1875.85|5
1739642130000|2025-02-15 17:55:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|3
1739642140000|2025-02-15 17:55:40|1884.15|1874.85|1885.15|1875.85|1885.65|1876.35|1884.15|1874.85|5
1739642150000|2025-02-15 17:55:50|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739642160000|2025-02-15 17:56:00|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|4
1739642170000|2025-02-15 17:56:10|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|8
1739642180000|2025-02-15 17:56:20|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739642200000|2025-02-15 17:56:40|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|3
1739642210000|2025-02-15 17:56:50|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|3
1739642220000|2025-02-15 17:57:00|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739642230000|2025-02-15 17:57:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739642240000|2025-02-15 17:57:20|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739642260000|2025-02-15 17:57:40|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|6
1739642270000|2025-02-15 17:57:50|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739642280000|2025-02-15 17:58:00|1889.15|1879.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|4
1739642290000|2025-02-15 17:58:10|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739642310000|2025-02-15 17:58:30|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739642320000|2025-02-15 17:58:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739642330000|2025-02-15 17:58:50|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739642350000|2025-02-15 17:59:10|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739642360000|2025-02-15 17:59:20|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739642370000|2025-02-15 17:59:30|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739642410000|2025-02-15 18:00:10|1890.15|1880.85|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|4
1739642450000|2025-02-15 18:00:50|1889.15|1879.85|1889.15|1879.85|1889.65|1880.35|1888.65|1879.35|5
1739642460000|2025-02-15 18:01:00|1889.65|1880.35|1888.65|1879.35|1889.65|1880.35|1888.65|1879.35|5
1739642470000|2025-02-15 18:01:10|1889.15|1879.85|1889.65|1880.35|1890.15|1880.85|1889.15|1879.85|6
1739642480000|2025-02-15 18:01:20|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739642490000|2025-02-15 18:01:30|1889.65|1880.35|1888.15|1878.85|1889.65|1880.35|1888.15|1878.85|4
1739642500000|2025-02-15 18:01:40|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1887.65|1878.35|6
1739642510000|2025-02-15 18:01:50|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739642520000|2025-02-15 18:02:00|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1887.65|1878.35|7
1739642530000|2025-02-15 18:02:10|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739642540000|2025-02-15 18:02:20|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1889.65|1880.35|6
1739642550000|2025-02-15 18:02:30|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1890.65|1881.35|4
1739642560000|2025-02-15 18:02:40|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.15|1880.85|4
1739642570000|2025-02-15 18:02:50|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739642580000|2025-02-15 18:03:00|1890.15|1880.85|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|4
1739642590000|2025-02-15 18:03:10|1890.65|1881.35|1891.65|1882.35|1891.65|1882.35|1890.15|1880.85|5
1739642600000|2025-02-15 18:03:20|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739642610000|2025-02-15 18:03:30|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|4
1739642620000|2025-02-15 18:03:40|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739642640000|2025-02-15 18:04:00|1891.15|1881.85|1891.65|1882.35|1892.15|1882.85|1891.15|1881.85|4
1739642650000|2025-02-15 18:04:10|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739642660000|2025-02-15 18:04:20|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739642680000|2025-02-15 18:04:40|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739642690000|2025-02-15 18:04:50|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739642790000|2025-02-15 18:06:30|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739642800000|2025-02-15 18:06:40|1893.65|1884.35|1894.65|1885.35|1894.65|1885.35|1893.65|1884.35|2
1739642810000|2025-02-15 18:06:50|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739642820000|2025-02-15 18:07:00|1895.15|1885.85|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|3
1739642830000|2025-02-15 18:07:10|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739642880000|2025-02-15 18:08:00|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739642890000|2025-02-15 18:08:10|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739642940000|2025-02-15 18:09:00|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739642950000|2025-02-15 18:09:10|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739642970000|2025-02-15 18:09:30|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739642990000|2025-02-15 18:09:50|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739643000000|2025-02-15 18:10:00|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739643010000|2025-02-15 18:10:10|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739643020000|2025-02-15 18:10:20|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739643030000|2025-02-15 18:10:30|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739643040000|2025-02-15 18:10:40|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739643060000|2025-02-15 18:11:00|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739643070000|2025-02-15 18:11:10|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|3
1739643090000|2025-02-15 18:11:30|1896.65|1887.35|1895.15|1885.85|1896.65|1887.35|1895.15|1885.85|4
1739643100000|2025-02-15 18:11:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739643110000|2025-02-15 18:11:50|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739643120000|2025-02-15 18:12:00|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739643140000|2025-02-15 18:12:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739643150000|2025-02-15 18:12:30|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|6
1739643160000|2025-02-15 18:12:40|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739643170000|2025-02-15 18:12:50|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739643180000|2025-02-15 18:13:00|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739643190000|2025-02-15 18:13:10|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739643210000|2025-02-15 18:13:30|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739643220000|2025-02-15 18:13:40|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739643230000|2025-02-15 18:13:50|1893.15|1883.85|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|3
1739643240000|2025-02-15 18:14:00|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739643250000|2025-02-15 18:14:10|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739643290000|2025-02-15 18:14:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739643300000|2025-02-15 18:15:00|1893.15|1883.85|1891.65|1882.35|1893.15|1883.85|1891.15|1881.85|5
1739643310000|2025-02-15 18:15:10|1891.15|1881.85|1892.65|1883.35|1892.65|1883.35|1891.15|1881.85|4
1739643320000|2025-02-15 18:15:20|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739643330000|2025-02-15 18:15:30|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.15|1882.85|4
1739643340000|2025-02-15 18:15:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739643350000|2025-02-15 18:15:50|1892.65|1883.35|1891.15|1881.85|1892.65|1883.35|1891.15|1881.85|4
1739643360000|2025-02-15 18:16:00|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|2
1739643370000|2025-02-15 18:16:10|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739643380000|2025-02-15 18:16:20|1891.15|1881.85|1892.15|1882.85|1892.15|1882.85|1890.65|1881.35|5
1739643390000|2025-02-15 18:16:30|1891.65|1882.35|1890.65|1881.35|1891.65|1882.35|1890.65|1881.35|3
1739643400000|2025-02-15 18:16:40|1891.15|1881.85|1891.65|1882.35|1892.15|1882.85|1890.65|1881.35|8
1739643420000|2025-02-15 18:17:00|1891.15|1881.85|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|5
1739643430000|2025-02-15 18:17:10|1891.65|1882.35|1888.15|1878.85|1891.65|1882.35|1888.15|1878.85|8
1739643440000|2025-02-15 18:17:20|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|4
1739643450000|2025-02-15 18:17:30|1887.65|1878.35|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|5
1739643460000|2025-02-15 18:17:40|1888.15|1878.85|1888.65|1879.35|1889.15|1879.85|1888.15|1878.85|6
1739643470000|2025-02-15 18:17:50|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739643480000|2025-02-15 18:18:00|1888.65|1879.35|1888.65|1879.35|1889.15|1879.85|1888.15|1878.85|5
1739643490000|2025-02-15 18:18:10|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|3
1739643500000|2025-02-15 18:18:20|1888.65|1879.35|1889.65|1880.35|1889.65|1880.35|1888.65|1879.35|3
1739643510000|2025-02-15 18:18:30|1890.15|1880.85|1889.15|1879.85|1890.15|1880.85|1889.15|1879.85|5
1739643520000|2025-02-15 18:18:40|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739643530000|2025-02-15 18:18:50|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739643540000|2025-02-15 18:19:00|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739643550000|2025-02-15 18:19:10|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|4
1739643560000|2025-02-15 18:19:20|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739643580000|2025-02-15 18:19:40|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|4
1739643600000|2025-02-15 18:20:00|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739643630000|2025-02-15 18:20:30|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739643650000|2025-02-15 18:20:50|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739643660000|2025-02-15 18:21:00|1892.15|1882.85|1893.15|1883.85|1893.15|1883.85|1891.65|1882.35|5
1739643670000|2025-02-15 18:21:10|1892.65|1883.35|1890.65|1881.35|1892.65|1883.35|1890.65|1881.35|5
1739643680000|2025-02-15 18:21:20|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739643690000|2025-02-15 18:21:30|1890.15|1880.85|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|4
1739643700000|2025-02-15 18:21:40|1890.15|1880.85|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|3
1739643710000|2025-02-15 18:21:50|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739643720000|2025-02-15 18:22:00|1890.15|1880.85|1890.65|1881.35|1891.65|1882.35|1890.15|1880.85|6
1739643730000|2025-02-15 18:22:10|1891.15|1881.85|1892.65|1883.35|1892.65|1883.35|1891.15|1881.85|4
1739643740000|2025-02-15 18:22:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|3
1739643750000|2025-02-15 18:22:30|1891.65|1882.35|1892.65|1883.35|1892.65|1883.35|1891.65|1882.35|3
1739643760000|2025-02-15 18:22:40|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739643780000|2025-02-15 18:23:00|1893.15|1883.85|1894.65|1885.35|1894.65|1885.35|1893.15|1883.85|4
1739643800000|2025-02-15 18:23:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739643810000|2025-02-15 18:23:30|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739643840000|2025-02-15 18:24:00|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739643850000|2025-02-15 18:24:10|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739643860000|2025-02-15 18:24:20|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739643870000|2025-02-15 18:24:30|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739643880000|2025-02-15 18:24:40|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739643890000|2025-02-15 18:24:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739643900000|2025-02-15 18:25:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739643910000|2025-02-15 18:25:10|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739643920000|2025-02-15 18:25:20|1892.65|1883.35|1893.65|1884.35|1893.65|1884.35|1892.65|1883.35|3
1739643950000|2025-02-15 18:25:50|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739643960000|2025-02-15 18:26:00|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739643970000|2025-02-15 18:26:10|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|5
1739643980000|2025-02-15 18:26:20|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739643990000|2025-02-15 18:26:30|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739644010000|2025-02-15 18:26:50|1891.65|1882.35|1892.65|1883.35|1892.65|1883.35|1891.65|1882.35|3
1739644020000|2025-02-15 18:27:00|1893.15|1883.85|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|3
1739644030000|2025-02-15 18:27:10|1893.65|1884.35|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|3
1739644040000|2025-02-15 18:27:20|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739644050000|2025-02-15 18:27:30|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739644060000|2025-02-15 18:27:40|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739644070000|2025-02-15 18:27:50|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739644080000|2025-02-15 18:28:00|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739644130000|2025-02-15 18:28:50|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739644160000|2025-02-15 18:29:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739644170000|2025-02-15 18:29:30|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739644190000|2025-02-15 18:29:50|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739644200000|2025-02-15 18:30:00|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739644210000|2025-02-15 18:30:10|1895.65|1886.35|1896.65|1887.35|1896.65|1887.35|1895.65|1886.35|3
1739644220000|2025-02-15 18:30:20|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739644230000|2025-02-15 18:30:30|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1894.65|1885.35|6
1739644240000|2025-02-15 18:30:40|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739644250000|2025-02-15 18:30:50|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739644260000|2025-02-15 18:31:00|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|4
1739644270000|2025-02-15 18:31:10|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739644280000|2025-02-15 18:31:20|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739644290000|2025-02-15 18:31:30|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|3
1739644300000|2025-02-15 18:31:40|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|3
1739644410000|2025-02-15 18:33:30|1897|1892|1901.15|1891.85|1902.15|1892.85|1897|1891.35|7
1739644420000|2025-02-15 18:33:40|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|3
1739644440000|2025-02-15 18:34:00|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739644450000|2025-02-15 18:34:10|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739644470000|2025-02-15 18:34:30|1900.15|1890.85|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|3
1739644480000|2025-02-15 18:34:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739644490000|2025-02-15 18:34:50|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|4
1739644500000|2025-02-15 18:35:00|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739644520000|2025-02-15 18:35:20|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739644560000|2025-02-15 18:36:00|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739644570000|2025-02-15 18:36:10|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739644580000|2025-02-15 18:36:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739644590000|2025-02-15 18:36:30|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739644600000|2025-02-15 18:36:40|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739644620000|2025-02-15 18:37:00|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1897.65|1888.35|4
1739644630000|2025-02-15 18:37:10|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739644640000|2025-02-15 18:37:20|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739644650000|2025-02-15 18:37:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739644670000|2025-02-15 18:37:50|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739644690000|2025-02-15 18:38:10|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739644700000|2025-02-15 18:38:20|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739644720000|2025-02-15 18:38:40|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739644750000|2025-02-15 18:39:10|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739644760000|2025-02-15 18:39:20|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739644790000|2025-02-15 18:39:50|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739644810000|2025-02-15 18:40:10|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739644830000|2025-02-15 18:40:30|1900.15|1890.85|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|3
1739644840000|2025-02-15 18:40:40|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739644850000|2025-02-15 18:40:50|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.15|1888.85|5
1739644860000|2025-02-15 18:41:00|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739644890000|2025-02-15 18:41:30|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739644900000|2025-02-15 18:41:40|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739644910000|2025-02-15 18:41:50|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739644920000|2025-02-15 18:42:00|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739644940000|2025-02-15 18:42:20|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739644950000|2025-02-15 18:42:30|1899.15|1889.85|1899.15|1889.85|1899.65|1890.35|1898.65|1889.35|5
1739644960000|2025-02-15 18:42:40|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|4
1739644970000|2025-02-15 18:42:50|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739644980000|2025-02-15 18:43:00|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|4
1739645000000|2025-02-15 18:43:20|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739645010000|2025-02-15 18:43:30|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739645020000|2025-02-15 18:43:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|3
1739645030000|2025-02-15 18:43:50|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|4
1739645040000|2025-02-15 18:44:00|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.15|1889.85|3
1739645050000|2025-02-15 18:44:10|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739645070000|2025-02-15 18:44:30|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739645080000|2025-02-15 18:44:40|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739645090000|2025-02-15 18:44:50|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739645100000|2025-02-15 18:45:00|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739645110000|2025-02-15 18:45:10|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739645130000|2025-02-15 18:45:30|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739645140000|2025-02-15 18:45:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739645160000|2025-02-15 18:46:00|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739645190000|2025-02-15 18:46:30|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739645200000|2025-02-15 18:46:40|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739645220000|2025-02-15 18:47:00|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739645230000|2025-02-15 18:47:10|1902.15|1892.85|1903.15|1893.85|1903.15|1893.85|1902.15|1892.85|3
1739645310000|2025-02-15 18:48:30|1903|1899|1908.15|1898.85|1908.15|1899|1903|1896.85|8
1739645330000|2025-02-15 18:48:50|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739645340000|2025-02-15 18:49:00|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739645350000|2025-02-15 18:49:10|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739645360000|2025-02-15 18:49:20|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739645380000|2025-02-15 18:49:40|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739645400000|2025-02-15 18:50:00|1906.65|1897.35|1905.65|1896.35|1906.65|1897.35|1905.65|1896.35|5
1739645410000|2025-02-15 18:50:10|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|2
1739645420000|2025-02-15 18:50:20|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739645430000|2025-02-15 18:50:30|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739645460000|2025-02-15 18:51:00|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739645470000|2025-02-15 18:51:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739645490000|2025-02-15 18:51:30|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739645510000|2025-02-15 18:51:50|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739645540000|2025-02-15 18:52:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|3
1739645580000|2025-02-15 18:53:00|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739645590000|2025-02-15 18:53:10|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739645600000|2025-02-15 18:53:20|1907.65|1898.35|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|3
1739645610000|2025-02-15 18:53:30|1908.15|1898.85|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|3
1739645640000|2025-02-15 18:54:00|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739645670000|2025-02-15 18:54:30|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739645690000|2025-02-15 18:54:50|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739645710000|2025-02-15 18:55:10|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739645730000|2025-02-15 18:55:30|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739645740000|2025-02-15 18:55:40|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|2
1739645780000|2025-02-15 18:56:20|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|3
1739645790000|2025-02-15 18:56:30|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739645810000|2025-02-15 18:56:50|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739645820000|2025-02-15 18:57:00|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739645830000|2025-02-15 18:57:10|1906.65|1897.35|1907.65|1898.35|1907.65|1898.35|1906.65|1897.35|3
1739645880000|2025-02-15 18:58:00|1907.15|1897.85|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|3
1739645890000|2025-02-15 18:58:10|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739645900000|2025-02-15 18:58:20|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739645910000|2025-02-15 18:58:30|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739645930000|2025-02-15 18:58:50|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739645960000|2025-02-15 18:59:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739645970000|2025-02-15 18:59:30|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739645990000|2025-02-15 18:59:50|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739646000000|2025-02-15 19:00:00|1905.65|1896.35|1906.65|1897.35|1906.65|1897.35|1905.65|1896.35|5
1739646010000|2025-02-15 19:00:10|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739646020000|2025-02-15 19:00:20|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739646030000|2025-02-15 19:00:30|1908.65|1899.35|1907.65|1898.35|1908.65|1899.35|1907.65|1898.35|3
1739646040000|2025-02-15 19:00:40|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|2
1739646060000|2025-02-15 19:01:00|1907.15|1897.85|1905.65|1896.35|1907.15|1897.85|1905.65|1896.35|4
1739646070000|2025-02-15 19:01:10|1906.15|1896.85|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|3
1739646080000|2025-02-15 19:01:20|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739646090000|2025-02-15 19:01:30|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739646100000|2025-02-15 19:01:40|1904.65|1895.35|1905.65|1896.35|1905.65|1896.35|1904.65|1895.35|3
1739646110000|2025-02-15 19:01:50|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739646120000|2025-02-15 19:02:00|1905.15|1895.85|1906.15|1896.85|1906.15|1896.85|1905.15|1895.85|3
1739646130000|2025-02-15 19:02:10|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739646140000|2025-02-15 19:02:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739646150000|2025-02-15 19:02:30|1905.65|1896.35|1906.15|1896.85|1906.65|1897.35|1905.65|1896.35|6
1739646160000|2025-02-15 19:02:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|3
1739646180000|2025-02-15 19:03:00|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739646190000|2025-02-15 19:03:10|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739646200000|2025-02-15 19:03:20|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|3
1739646210000|2025-02-15 19:03:30|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1907.65|1898.35|4
1739646220000|2025-02-15 19:03:40|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739646230000|2025-02-15 19:03:50|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739646240000|2025-02-15 19:04:00|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739646250000|2025-02-15 19:04:10|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739646260000|2025-02-15 19:04:20|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739646280000|2025-02-15 19:04:40|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739646300000|2025-02-15 19:05:00|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739646320000|2025-02-15 19:05:20|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739646330000|2025-02-15 19:05:30|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739646340000|2025-02-15 19:05:40|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739646360000|2025-02-15 19:06:00|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|3
1739646370000|2025-02-15 19:06:10|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739646380000|2025-02-15 19:06:20|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739646400000|2025-02-15 19:06:40|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739646410000|2025-02-15 19:06:50|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739646470000|2025-02-15 19:07:50|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|4
1739646480000|2025-02-15 19:08:00|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739646490000|2025-02-15 19:08:10|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|3
1739646530000|2025-02-15 19:08:50|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739646540000|2025-02-15 19:09:00|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739646550000|2025-02-15 19:09:10|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|4
1739646600000|2025-02-15 19:10:00|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|4
1739646610000|2025-02-15 19:10:10|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739646650000|2025-02-15 19:10:50|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739646660000|2025-02-15 19:11:00|1907.65|1898.35|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|3
1739646670000|2025-02-15 19:11:10|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739646680000|2025-02-15 19:11:20|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|2
1739646700000|2025-02-15 19:11:40|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|4
1739646710000|2025-02-15 19:11:50|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739646720000|2025-02-15 19:12:00|1907.65|1898.35|1905.65|1896.35|1907.65|1898.35|1905.65|1896.35|5
1739646730000|2025-02-15 19:12:10|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739646740000|2025-02-15 19:12:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739646750000|2025-02-15 19:12:30|1906.65|1897.35|1905.65|1896.35|1906.65|1897.35|1905.65|1896.35|5
1739646760000|2025-02-15 19:12:40|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739646770000|2025-02-15 19:12:50|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739646780000|2025-02-15 19:13:00|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739646790000|2025-02-15 19:13:10|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739646830000|2025-02-15 19:13:50|1905.15|1895.85|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|3
1739646840000|2025-02-15 19:14:00|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|4
1739646850000|2025-02-15 19:14:10|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739646880000|2025-02-15 19:14:40|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739646890000|2025-02-15 19:14:50|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739646900000|2025-02-15 19:15:00|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|4
1739646910000|2025-02-15 19:15:10|1904.65|1895.35|1904.15|1894.85|1905.15|1895.85|1904.15|1894.85|6
1739646920000|2025-02-15 19:15:20|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739646930000|2025-02-15 19:15:30|1903.15|1893.85|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|3
1739646940000|2025-02-15 19:15:40|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739646960000|2025-02-15 19:16:00|1904.15|1894.85|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|3
1739646970000|2025-02-15 19:16:10|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739646980000|2025-02-15 19:16:20|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739646990000|2025-02-15 19:16:30|1903.65|1894.35|1904.65|1895.35|1904.65|1895.35|1903.65|1894.35|3
1739647000000|2025-02-15 19:16:40|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739647020000|2025-02-15 19:17:00|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739647030000|2025-02-15 19:17:10|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739647040000|2025-02-15 19:17:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|3
1739647050000|2025-02-15 19:17:30|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739647060000|2025-02-15 19:17:40|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739647080000|2025-02-15 19:18:00|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739647090000|2025-02-15 19:18:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739647100000|2025-02-15 19:18:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|3
1739647130000|2025-02-15 19:18:50|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739647150000|2025-02-15 19:19:10|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739647160000|2025-02-15 19:19:20|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|3
1739647170000|2025-02-15 19:19:30|1905.65|1896.35|1906.65|1897.35|1906.65|1897.35|1905.65|1896.35|3
1739647180000|2025-02-15 19:19:40|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739647200000|2025-02-15 19:20:00|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739647240000|2025-02-15 19:20:40|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739647250000|2025-02-15 19:20:50|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739647280000|2025-02-15 19:21:20|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739647290000|2025-02-15 19:21:30|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739647300000|2025-02-15 19:21:40|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739647310000|2025-02-15 19:21:50|1905.65|1896.35|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|3
1739647320000|2025-02-15 19:22:00|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|2
1739647330000|2025-02-15 19:22:10|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739647350000|2025-02-15 19:22:30|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|4
1739647360000|2025-02-15 19:22:40|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739647370000|2025-02-15 19:22:50|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|2
1739647380000|2025-02-15 19:23:00|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739647420000|2025-02-15 19:23:40|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739647440000|2025-02-15 19:24:00|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|2
1739647470000|2025-02-15 19:24:30|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739647490000|2025-02-15 19:24:50|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739647500000|2025-02-15 19:25:00|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739647510000|2025-02-15 19:25:10|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739647550000|2025-02-15 19:25:50|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|3
1739647560000|2025-02-15 19:26:00|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739647570000|2025-02-15 19:26:10|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|4
1739647580000|2025-02-15 19:26:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739647600000|2025-02-15 19:26:40|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739647610000|2025-02-15 19:26:50|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739647620000|2025-02-15 19:27:00|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739647630000|2025-02-15 19:27:10|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|2
1739647650000|2025-02-15 19:27:30|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739647660000|2025-02-15 19:27:40|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739647670000|2025-02-15 19:27:50|1905.15|1895.85|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|3
1739647680000|2025-02-15 19:28:00|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739647750000|2025-02-15 19:29:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739647770000|2025-02-15 19:29:30|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739647780000|2025-02-15 19:29:40|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739647790000|2025-02-15 19:29:50|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739647800000|2025-02-15 19:30:00|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739647810000|2025-02-15 19:30:10|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739647820000|2025-02-15 19:30:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739647830000|2025-02-15 19:30:30|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|4
1739647840000|2025-02-15 19:30:40|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739647860000|2025-02-15 19:31:00|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|6
1739647870000|2025-02-15 19:31:10|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|4
1739647880000|2025-02-15 19:31:20|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|4
1739647890000|2025-02-15 19:31:30|1903.15|1893.85|1903.65|1894.35|1904.15|1894.85|1903.15|1893.85|8
1739647900000|2025-02-15 19:31:40|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739647910000|2025-02-15 19:31:50|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739647940000|2025-02-15 19:32:20|1905.15|1895.85|1904.15|1894.85|1905.15|1895.85|1904.15|1894.85|3
1739647950000|2025-02-15 19:32:30|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|3
1739647960000|2025-02-15 19:32:40|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739647970000|2025-02-15 19:32:50|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739647980000|2025-02-15 19:33:00|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739648000000|2025-02-15 19:33:20|1905.65|1896.35|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|3
1739648010000|2025-02-15 19:33:30|1906.15|1896.85|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|5
1739648040000|2025-02-15 19:34:00|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739648050000|2025-02-15 19:34:10|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739648060000|2025-02-15 19:34:20|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739648080000|2025-02-15 19:34:40|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739648090000|2025-02-15 19:34:50|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739648100000|2025-02-15 19:35:00|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739648110000|2025-02-15 19:35:10|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739648120000|2025-02-15 19:35:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739648140000|2025-02-15 19:35:40|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739648150000|2025-02-15 19:35:50|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739648160000|2025-02-15 19:36:00|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|3
1739648180000|2025-02-15 19:36:20|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739648190000|2025-02-15 19:36:30|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739648200000|2025-02-15 19:36:40|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739648210000|2025-02-15 19:36:50|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739648230000|2025-02-15 19:37:10|1903.15|1893.85|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|3
1739648250000|2025-02-15 19:37:30|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739648260000|2025-02-15 19:37:40|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739648310000|2025-02-15 19:38:30|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739648330000|2025-02-15 19:38:50|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739648340000|2025-02-15 19:39:00|1905.15|1895.85|1903.15|1893.85|1905.15|1895.85|1903.15|1893.85|5
1739648350000|2025-02-15 19:39:10|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|2
1739648360000|2025-02-15 19:39:20|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|3
1739648370000|2025-02-15 19:39:30|1902.15|1892.85|1901.65|1892.35|1902.65|1893.35|1901.65|1892.35|4
1739648390000|2025-02-15 19:39:50|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739648410000|2025-02-15 19:40:10|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.15|1890.85|4
1739648420000|2025-02-15 19:40:20|1900.65|1891.35|1900.15|1890.85|1901.15|1891.85|1900.15|1890.85|4
1739648450000|2025-02-15 19:40:50|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739648470000|2025-02-15 19:41:10|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.15|1888.85|7
1739648480000|2025-02-15 19:41:20|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739648490000|2025-02-15 19:41:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739648520000|2025-02-15 19:42:00|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739648570000|2025-02-15 19:42:50|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739648580000|2025-02-15 19:43:00|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739648590000|2025-02-15 19:43:10|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739648640000|2025-02-15 19:44:00|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739648660000|2025-02-15 19:44:20|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739648680000|2025-02-15 19:44:40|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739648700000|2025-02-15 19:45:00|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739648720000|2025-02-15 19:45:20|1900.15|1890.85|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|3
1739648730000|2025-02-15 19:45:30|1898.65|1889.35|1900.15|1890.85|1900.65|1891.35|1898.65|1889.35|6
1739648740000|2025-02-15 19:45:40|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739648760000|2025-02-15 19:46:00|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739648780000|2025-02-15 19:46:20|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739648790000|2025-02-15 19:46:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739648830000|2025-02-15 19:47:10|1898.65|1889.35|1897.15|1887.85|1898.65|1889.35|1897.15|1887.85|4
1739648850000|2025-02-15 19:47:30|1897.65|1888.35|1898.15|1888.85|1898.65|1889.35|1897.65|1888.35|6
1739648860000|2025-02-15 19:47:40|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739648900000|2025-02-15 19:48:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739648920000|2025-02-15 19:48:40|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.15|1887.85|4
1739648930000|2025-02-15 19:48:50|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739648940000|2025-02-15 19:49:00|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|3
1739648970000|2025-02-15 19:49:30|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739649000000|2025-02-15 19:50:00|1899.15|1889.85|1898.15|1888.85|1899.15|1889.85|1898.15|1888.85|2
1739649010000|2025-02-15 19:50:10|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.15|1888.85|5
1739649020000|2025-02-15 19:50:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739649040000|2025-02-15 19:50:40|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739649130000|2025-02-15 19:52:10|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|7
1739649150000|2025-02-15 19:52:30|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739649180000|2025-02-15 19:53:00|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739649270000|2025-02-15 19:54:30|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739649310000|2025-02-15 19:55:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739649320000|2025-02-15 19:55:20|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739649330000|2025-02-15 19:55:30|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|5
1739649350000|2025-02-15 19:55:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739649360000|2025-02-15 19:56:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739649370000|2025-02-15 19:56:10|1893.65|1884.35|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|3
1739649390000|2025-02-15 19:56:30|1893.15|1883.85|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|3
1739649400000|2025-02-15 19:56:40|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739649420000|2025-02-15 19:57:00|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739649430000|2025-02-15 19:57:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739649450000|2025-02-15 19:57:30|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739649460000|2025-02-15 19:57:40|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739649470000|2025-02-15 19:57:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739649500000|2025-02-15 19:58:20|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739649510000|2025-02-15 19:58:30|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739649520000|2025-02-15 19:58:40|1893.15|1883.85|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|3
1739649530000|2025-02-15 19:58:50|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739649540000|2025-02-15 19:59:00|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739649550000|2025-02-15 19:59:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739649570000|2025-02-15 19:59:30|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739649580000|2025-02-15 19:59:40|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739649590000|2025-02-15 19:59:50|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739649600000|2025-02-15 20:00:00|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1892.65|1883.35|6
1739649610000|2025-02-15 20:00:10|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739649620000|2025-02-15 20:00:20|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739649630000|2025-02-15 20:00:30|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739649650000|2025-02-15 20:00:50|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739649660000|2025-02-15 20:01:00|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|4
1739649670000|2025-02-15 20:01:10|1894.15|1884.85|1895.65|1886.35|1895.65|1886.35|1894.15|1884.85|4
1739649680000|2025-02-15 20:01:20|1895.15|1885.85|1893.15|1883.85|1895.15|1885.85|1893.15|1883.85|9
1739649700000|2025-02-15 20:01:40|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739649710000|2025-02-15 20:01:50|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739649720000|2025-02-15 20:02:00|1893.15|1883.85|1892.15|1882.85|1893.15|1883.85|1892.15|1882.85|3
1739649730000|2025-02-15 20:02:10|1891.65|1882.35|1890.65|1881.35|1891.65|1882.35|1890.65|1881.35|5
1739649770000|2025-02-15 20:02:50|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739649780000|2025-02-15 20:03:00|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|6
1739649790000|2025-02-15 20:03:10|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739649870000|2025-02-15 20:04:30|1892.15|1882.85|1894.15|1884.85|1894.15|1884.85|1892.15|1882.85|4
1739649880000|2025-02-15 20:04:40|1893.65|1884.35|1894.65|1885.35|1894.65|1885.35|1893.65|1884.35|3
1739649900000|2025-02-15 20:05:00|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739649960000|2025-02-15 20:06:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739649970000|2025-02-15 20:06:10|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739649980000|2025-02-15 20:06:20|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739649990000|2025-02-15 20:06:30|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739650010000|2025-02-15 20:06:50|1893.65|1884.35|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|3
1739650020000|2025-02-15 20:07:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|3
1739650030000|2025-02-15 20:07:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739650040000|2025-02-15 20:07:20|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739650070000|2025-02-15 20:07:50|1892.15|1882.85|1891.15|1881.85|1892.15|1882.85|1891.15|1881.85|3
1739650080000|2025-02-15 20:08:00|1891.65|1882.35|1892.65|1883.35|1892.65|1883.35|1891.65|1882.35|3
1739650090000|2025-02-15 20:08:10|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739650100000|2025-02-15 20:08:20|1892.15|1882.85|1893.15|1883.85|1893.15|1883.85|1892.15|1882.85|3
1739650120000|2025-02-15 20:08:40|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739650130000|2025-02-15 20:08:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739650140000|2025-02-15 20:09:00|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739650150000|2025-02-15 20:09:10|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739650160000|2025-02-15 20:09:20|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739650170000|2025-02-15 20:09:30|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739650200000|2025-02-15 20:10:00|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739650220000|2025-02-15 20:10:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739650230000|2025-02-15 20:10:30|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739650250000|2025-02-15 20:10:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739650260000|2025-02-15 20:11:00|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739650270000|2025-02-15 20:11:10|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739650290000|2025-02-15 20:11:30|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739650300000|2025-02-15 20:11:40|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739650310000|2025-02-15 20:11:50|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|4
1739650320000|2025-02-15 20:12:00|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739650330000|2025-02-15 20:12:10|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739650360000|2025-02-15 20:12:40|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739650370000|2025-02-15 20:12:50|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739650380000|2025-02-15 20:13:00|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739650410000|2025-02-15 20:13:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739650420000|2025-02-15 20:13:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739650440000|2025-02-15 20:14:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739650460000|2025-02-15 20:14:20|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|3
1739650480000|2025-02-15 20:14:40|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739650490000|2025-02-15 20:14:50|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739650500000|2025-02-15 20:15:00|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739650520000|2025-02-15 20:15:20|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739650530000|2025-02-15 20:15:30|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739650550000|2025-02-15 20:15:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739650560000|2025-02-15 20:16:00|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|3
1739650570000|2025-02-15 20:16:10|1891.15|1881.85|1892.65|1883.35|1892.65|1883.35|1891.15|1881.85|4
1739650580000|2025-02-15 20:16:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739650590000|2025-02-15 20:16:30|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739650610000|2025-02-15 20:16:50|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|4
1739650620000|2025-02-15 20:17:00|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|4
1739650630000|2025-02-15 20:17:10|1893.15|1883.85|1892.65|1883.35|1893.65|1884.35|1892.15|1882.85|6
1739650640000|2025-02-15 20:17:20|1892.15|1882.85|1890.15|1880.85|1892.15|1882.85|1890.15|1880.85|5
1739650650000|2025-02-15 20:17:30|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739650660000|2025-02-15 20:17:40|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1890.65|1881.35|4
1739650670000|2025-02-15 20:17:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|3
1739650680000|2025-02-15 20:18:00|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739650690000|2025-02-15 20:18:10|1891.65|1882.35|1890.65|1881.35|1891.65|1882.35|1890.65|1881.35|3
1739650700000|2025-02-15 20:18:20|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739650710000|2025-02-15 20:18:30|1892.15|1882.85|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|3
1739650720000|2025-02-15 20:18:40|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739650730000|2025-02-15 20:18:50|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739650740000|2025-02-15 20:19:00|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739650750000|2025-02-15 20:19:10|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739650770000|2025-02-15 20:19:30|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739650780000|2025-02-15 20:19:40|1891.15|1881.85|1890.15|1880.85|1891.15|1881.85|1890.15|1880.85|5
1739650790000|2025-02-15 20:19:50|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|2
1739650800000|2025-02-15 20:20:00|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739650850000|2025-02-15 20:20:50|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739650860000|2025-02-15 20:21:00|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739650870000|2025-02-15 20:21:10|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|3
1739650880000|2025-02-15 20:21:20|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|3
1739650890000|2025-02-15 20:21:30|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739650900000|2025-02-15 20:21:40|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739650920000|2025-02-15 20:22:00|1892.15|1882.85|1891.15|1881.85|1892.15|1882.85|1891.15|1881.85|3
1739650930000|2025-02-15 20:22:10|1890.65|1881.35|1889.15|1879.85|1890.65|1881.35|1889.15|1879.85|3
1739650950000|2025-02-15 20:22:30|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739650960000|2025-02-15 20:22:40|1889.15|1879.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|3
1739650970000|2025-02-15 20:22:50|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739650980000|2025-02-15 20:23:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739650990000|2025-02-15 20:23:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739651000000|2025-02-15 20:23:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739651010000|2025-02-15 20:23:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739651020000|2025-02-15 20:23:40|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|4
1739651030000|2025-02-15 20:23:50|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739651040000|2025-02-15 20:24:00|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1886.65|1877.35|4
1739651050000|2025-02-15 20:24:10|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739651100000|2025-02-15 20:25:00|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739651130000|2025-02-15 20:25:30|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|4
1739651140000|2025-02-15 20:25:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739651150000|2025-02-15 20:25:50|1886.15|1876.85|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|4
1739651160000|2025-02-15 20:26:00|1886.15|1876.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|4
1739651180000|2025-02-15 20:26:20|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739651190000|2025-02-15 20:26:30|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739651200000|2025-02-15 20:26:40|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739651210000|2025-02-15 20:26:50|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739651230000|2025-02-15 20:27:10|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739651240000|2025-02-15 20:27:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739651260000|2025-02-15 20:27:40|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739651270000|2025-02-15 20:27:50|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739651280000|2025-02-15 20:28:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739651290000|2025-02-15 20:28:10|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739651310000|2025-02-15 20:28:30|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739651320000|2025-02-15 20:28:40|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739651330000|2025-02-15 20:28:50|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739651360000|2025-02-15 20:29:20|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739651380000|2025-02-15 20:29:40|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739651390000|2025-02-15 20:29:50|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739651400000|2025-02-15 20:30:00|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739651410000|2025-02-15 20:30:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739651420000|2025-02-15 20:30:20|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|4
1739651430000|2025-02-15 20:30:30|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739651440000|2025-02-15 20:30:40|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739651450000|2025-02-15 20:30:50|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739651460000|2025-02-15 20:31:00|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|4
1739651470000|2025-02-15 20:31:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739651480000|2025-02-15 20:31:20|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|4
1739651490000|2025-02-15 20:31:30|1888.65|1879.35|1887.15|1877.85|1888.65|1879.35|1887.15|1877.85|4
1739651500000|2025-02-15 20:31:40|1887.65|1878.35|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|5
1739651510000|2025-02-15 20:31:50|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739651520000|2025-02-15 20:32:00|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739651530000|2025-02-15 20:32:10|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.15|1879.85|4
1739651540000|2025-02-15 20:32:20|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|2
1739651550000|2025-02-15 20:32:30|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.15|1880.85|5
1739651560000|2025-02-15 20:32:40|1891.15|1881.85|1890.15|1880.85|1891.15|1881.85|1890.15|1880.85|7
1739651570000|2025-02-15 20:32:50|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739651580000|2025-02-15 20:33:00|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739651600000|2025-02-15 20:33:20|1890.15|1880.85|1889.15|1879.85|1890.15|1880.85|1889.15|1879.85|3
1739651610000|2025-02-15 20:33:30|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739651620000|2025-02-15 20:33:40|1889.15|1879.85|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|3
1739651630000|2025-02-15 20:33:50|1889.65|1880.35|1889.65|1880.35|1890.15|1880.85|1888.65|1879.35|7
1739651640000|2025-02-15 20:34:00|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739651660000|2025-02-15 20:34:20|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|4
1739651670000|2025-02-15 20:34:30|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739651680000|2025-02-15 20:34:40|1890.15|1880.85|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|3
1739651690000|2025-02-15 20:34:50|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739651700000|2025-02-15 20:35:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739651710000|2025-02-15 20:35:10|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739651730000|2025-02-15 20:35:30|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739651750000|2025-02-15 20:35:50|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739651760000|2025-02-15 20:36:00|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739651770000|2025-02-15 20:36:10|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739651780000|2025-02-15 20:36:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739651790000|2025-02-15 20:36:30|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739651800000|2025-02-15 20:36:40|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739651810000|2025-02-15 20:36:50|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739651830000|2025-02-15 20:37:10|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739651850000|2025-02-15 20:37:30|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739651870000|2025-02-15 20:37:50|1891.15|1881.85|1890.15|1880.85|1891.15|1881.85|1890.15|1880.85|3
1739651880000|2025-02-15 20:38:00|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739651890000|2025-02-15 20:38:10|1891.15|1881.85|1890.15|1880.85|1891.15|1881.85|1890.15|1880.85|3
1739651900000|2025-02-15 20:38:20|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739651910000|2025-02-15 20:38:30|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739651920000|2025-02-15 20:38:40|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739651930000|2025-02-15 20:38:50|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|4
1739651950000|2025-02-15 20:39:10|1890.15|1880.85|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|3
1739651960000|2025-02-15 20:39:20|1890.65|1881.35|1888.15|1878.85|1890.65|1881.35|1888.15|1878.85|10
1739651970000|2025-02-15 20:39:30|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|2
1739651980000|2025-02-15 20:39:40|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|2
1739652000000|2025-02-15 20:40:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739652010000|2025-02-15 20:40:10|1886.65|1877.35|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|3
1739652020000|2025-02-15 20:40:20|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739652030000|2025-02-15 20:40:30|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739652050000|2025-02-15 20:40:50|1886.15|1876.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|4
1739652070000|2025-02-15 20:41:10|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|3
1739652080000|2025-02-15 20:41:20|1886.65|1877.35|1887.15|1877.85|1887.65|1878.35|1886.65|1877.35|4
1739652090000|2025-02-15 20:41:30|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739652100000|2025-02-15 20:41:40|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739652110000|2025-02-15 20:41:50|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|3
1739652130000|2025-02-15 20:42:10|1885.15|1875.85|1883.15|1873.85|1885.15|1875.85|1883.15|1873.85|3
1739652140000|2025-02-15 20:42:20|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|6
1739652150000|2025-02-15 20:42:30|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739652160000|2025-02-15 20:42:40|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|4
1739652170000|2025-02-15 20:42:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739652180000|2025-02-15 20:43:00|1882.65|1873.35|1882.65|1873.35|1883.65|1874.35|1882.65|1873.35|5
1739652190000|2025-02-15 20:43:10|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739652200000|2025-02-15 20:43:20|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739652210000|2025-02-15 20:43:30|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739652240000|2025-02-15 20:44:00|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739652260000|2025-02-15 20:44:20|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739652280000|2025-02-15 20:44:40|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739652300000|2025-02-15 20:45:00|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739652350000|2025-02-15 20:45:50|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|3
1739652360000|2025-02-15 20:46:00|1883.15|1873.85|1882.65|1873.35|1883.65|1874.35|1882.65|1873.35|4
1739652370000|2025-02-15 20:46:10|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739652390000|2025-02-15 20:46:30|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739652400000|2025-02-15 20:46:40|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739652410000|2025-02-15 20:46:50|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739652440000|2025-02-15 20:47:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739652450000|2025-02-15 20:47:30|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739652460000|2025-02-15 20:47:40|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739652470000|2025-02-15 20:47:50|1884.15|1874.85|1883.65|1874.35|1884.65|1875.35|1883.65|1874.35|4
1739652480000|2025-02-15 20:48:00|1883.15|1873.85|1881.15|1871.85|1883.15|1873.85|1881.15|1871.85|4
1739652490000|2025-02-15 20:48:10|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|4
1739652500000|2025-02-15 20:48:20|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|4
1739652510000|2025-02-15 20:48:30|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|4
1739652520000|2025-02-15 20:48:40|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1878.15|1868.85|8
1739652530000|2025-02-15 20:48:50|1880.15|1870.85|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|5
1739652540000|2025-02-15 20:49:00|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739652550000|2025-02-15 20:49:10|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|3
1739652560000|2025-02-15 20:49:20|1882.15|1872.85|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|3
1739652570000|2025-02-15 20:49:30|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739652580000|2025-02-15 20:49:40|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739652590000|2025-02-15 20:49:50|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739652600000|2025-02-15 20:50:00|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|3
1739652610000|2025-02-15 20:50:10|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.15|1871.85|4
1739652620000|2025-02-15 20:50:20|1881.15|1871.85|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|3
1739652630000|2025-02-15 20:50:30|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|2
1739652640000|2025-02-15 20:50:40|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739652660000|2025-02-15 20:51:00|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|4
1739652670000|2025-02-15 20:51:10|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739652680000|2025-02-15 20:51:20|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739652690000|2025-02-15 20:51:30|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.15|1869.85|4
1739652700000|2025-02-15 20:51:40|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739652720000|2025-02-15 20:52:00|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739652730000|2025-02-15 20:52:10|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739652740000|2025-02-15 20:52:20|1880.15|1870.85|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|3
1739652750000|2025-02-15 20:52:30|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|3
1739652760000|2025-02-15 20:52:40|1880.15|1870.85|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|3
1739652770000|2025-02-15 20:52:50|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739652790000|2025-02-15 20:53:10|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739652800000|2025-02-15 20:53:20|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739652830000|2025-02-15 20:53:50|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739652850000|2025-02-15 20:54:10|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|4
1739652860000|2025-02-15 20:54:20|1882.15|1872.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|3
1739652870000|2025-02-15 20:54:30|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|4
1739652880000|2025-02-15 20:54:40|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739652890000|2025-02-15 20:54:50|1884.15|1874.85|1883.65|1874.35|1884.65|1875.35|1883.65|1874.35|4
1739652900000|2025-02-15 20:55:00|1883.15|1873.85|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|3
1739652910000|2025-02-15 20:55:10|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739652920000|2025-02-15 20:55:20|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739652930000|2025-02-15 20:55:30|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739652940000|2025-02-15 20:55:40|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|4
1739652950000|2025-02-15 20:55:50|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739652970000|2025-02-15 20:56:10|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739652980000|2025-02-15 20:56:20|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739653000000|2025-02-15 20:56:40|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739653010000|2025-02-15 20:56:50|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739653020000|2025-02-15 20:57:00|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739653040000|2025-02-15 20:57:20|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|3
1739653210000|2025-02-15 21:00:10|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739653220000|2025-02-15 21:00:20|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739653230000|2025-02-15 21:00:30|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739653240000|2025-02-15 21:00:40|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739653250000|2025-02-15 21:00:50|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739653260000|2025-02-15 21:01:00|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739653270000|2025-02-15 21:01:10|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739653290000|2025-02-15 21:01:30|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739653300000|2025-02-15 21:01:40|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739653320000|2025-02-15 21:02:00|1890.15|1880.85|1889.15|1879.85|1890.15|1880.85|1889.15|1879.85|3
1739653360000|2025-02-15 21:02:40|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739653370000|2025-02-15 21:02:50|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1889.65|1880.35|3
1739653380000|2025-02-15 21:03:00|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739653400000|2025-02-15 21:03:20|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739653460000|2025-02-15 21:04:20|1890.65|1881.35|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|3
1739653470000|2025-02-15 21:04:30|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739653490000|2025-02-15 21:04:50|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739653500000|2025-02-15 21:05:00|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739653510000|2025-02-15 21:05:10|1892.15|1882.85|1893.15|1883.85|1893.15|1883.85|1892.15|1882.85|3
1739653520000|2025-02-15 21:05:20|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739653530000|2025-02-15 21:05:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739653550000|2025-02-15 21:05:50|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739653570000|2025-02-15 21:06:10|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739653590000|2025-02-15 21:06:30|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739653600000|2025-02-15 21:06:40|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739653610000|2025-02-15 21:06:50|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|3
1739653620000|2025-02-15 21:07:00|1892.15|1882.85|1890.65|1881.35|1892.15|1882.85|1890.65|1881.35|6
1739653630000|2025-02-15 21:07:10|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739653640000|2025-02-15 21:07:20|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739653650000|2025-02-15 21:07:30|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739653680000|2025-02-15 21:08:00|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739653720000|2025-02-15 21:08:40|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739653750000|2025-02-15 21:09:10|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739653800000|2025-02-15 21:10:00|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|4
1739653810000|2025-02-15 21:10:10|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.15|1881.85|5
1739653820000|2025-02-15 21:10:20|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739653830000|2025-02-15 21:10:30|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739653860000|2025-02-15 21:11:00|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739653890000|2025-02-15 21:11:30|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|3
1739653900000|2025-02-15 21:11:40|1892.15|1882.85|1893.15|1883.85|1893.15|1883.85|1892.15|1882.85|3
1739653940000|2025-02-15 21:12:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739653980000|2025-02-15 21:13:00|1894.65|1885.35|1894.15|1884.85|1895.15|1885.85|1894.15|1884.85|3
1739653990000|2025-02-15 21:13:10|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739654000000|2025-02-15 21:13:20|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739654010000|2025-02-15 21:13:30|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739654040000|2025-02-15 21:14:00|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739654060000|2025-02-15 21:14:20|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739654070000|2025-02-15 21:14:30|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|3
1739654080000|2025-02-15 21:14:40|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739654090000|2025-02-15 21:14:50|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739654100000|2025-02-15 21:15:00|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739654110000|2025-02-15 21:15:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739654120000|2025-02-15 21:15:20|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739654130000|2025-02-15 21:15:30|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739654160000|2025-02-15 21:16:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739654180000|2025-02-15 21:16:20|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|4
1739654200000|2025-02-15 21:16:40|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739654210000|2025-02-15 21:16:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739654230000|2025-02-15 21:17:10|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739654270000|2025-02-15 21:17:50|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739654280000|2025-02-15 21:18:00|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739654290000|2025-02-15 21:18:10|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739654310000|2025-02-15 21:18:30|1891.15|1881.85|1890.15|1880.85|1891.15|1881.85|1890.15|1880.85|3
1739654320000|2025-02-15 21:18:40|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|3
1739654330000|2025-02-15 21:18:50|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739654340000|2025-02-15 21:19:00|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739654350000|2025-02-15 21:19:10|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739654360000|2025-02-15 21:19:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739654370000|2025-02-15 21:19:30|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739654380000|2025-02-15 21:19:40|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739654400000|2025-02-15 21:20:00|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739654410000|2025-02-15 21:20:10|1891.65|1882.35|1892.65|1883.35|1892.65|1883.35|1891.65|1882.35|3
1739654420000|2025-02-15 21:20:20|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739654440000|2025-02-15 21:20:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739654460000|2025-02-15 21:21:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739654470000|2025-02-15 21:21:10|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|4
1739654480000|2025-02-15 21:21:20|1889.65|1880.35|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|3
1739654490000|2025-02-15 21:21:30|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739654500000|2025-02-15 21:21:40|1891.15|1881.85|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|3
1739654520000|2025-02-15 21:22:00|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739654530000|2025-02-15 21:22:10|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|5
1739654540000|2025-02-15 21:22:20|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739654560000|2025-02-15 21:22:40|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739654570000|2025-02-15 21:22:50|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739654580000|2025-02-15 21:23:00|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739654600000|2025-02-15 21:23:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739654640000|2025-02-15 21:24:00|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|4
1739654650000|2025-02-15 21:24:10|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739654660000|2025-02-15 21:24:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|3
1739654670000|2025-02-15 21:24:30|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739654680000|2025-02-15 21:24:40|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739654690000|2025-02-15 21:24:50|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739654700000|2025-02-15 21:25:00|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739654710000|2025-02-15 21:25:10|1894.15|1884.85|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|3
1739654720000|2025-02-15 21:25:20|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739654730000|2025-02-15 21:25:30|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739654740000|2025-02-15 21:25:40|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739654770000|2025-02-15 21:26:10|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739654780000|2025-02-15 21:26:20|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739654820000|2025-02-15 21:27:00|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739654840000|2025-02-15 21:27:20|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739654870000|2025-02-15 21:27:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739654880000|2025-02-15 21:28:00|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739654940000|2025-02-15 21:29:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739654960000|2025-02-15 21:29:20|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739655000000|2025-02-15 21:30:00|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739655010000|2025-02-15 21:30:10|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|4
1739655020000|2025-02-15 21:30:20|1891.15|1881.85|1891.65|1882.35|1892.15|1882.85|1891.15|1881.85|4
1739655030000|2025-02-15 21:30:30|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.15|1881.85|4
1739655050000|2025-02-15 21:30:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739655060000|2025-02-15 21:31:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739655090000|2025-02-15 21:31:30|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739655100000|2025-02-15 21:31:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739655110000|2025-02-15 21:31:50|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739655120000|2025-02-15 21:32:00|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|4
1739655130000|2025-02-15 21:32:10|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739655140000|2025-02-15 21:32:20|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739655150000|2025-02-15 21:32:30|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739655160000|2025-02-15 21:32:40|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739655180000|2025-02-15 21:33:00|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739655190000|2025-02-15 21:33:10|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|3
1739655220000|2025-02-15 21:33:40|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739655230000|2025-02-15 21:33:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|3
1739655240000|2025-02-15 21:34:00|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739655310000|2025-02-15 21:35:10|1893.15|1883.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|7
1739655320000|2025-02-15 21:35:20|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1891.65|1882.35|4
1739655370000|2025-02-15 21:36:10|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739655380000|2025-02-15 21:36:20|1891.65|1882.35|1890.65|1881.35|1891.65|1882.35|1890.65|1881.35|3
1739655390000|2025-02-15 21:36:30|1891.15|1881.85|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|3
1739655400000|2025-02-15 21:36:40|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739655440000|2025-02-15 21:37:20|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739655450000|2025-02-15 21:37:30|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739655480000|2025-02-15 21:38:00|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|3
1739655500000|2025-02-15 21:38:20|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739655520000|2025-02-15 21:38:40|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739655530000|2025-02-15 21:38:50|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739655540000|2025-02-15 21:39:00|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739655570000|2025-02-15 21:39:30|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739655580000|2025-02-15 21:39:40|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739655640000|2025-02-15 21:40:40|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739655650000|2025-02-15 21:40:50|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739655660000|2025-02-15 21:41:00|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739655680000|2025-02-15 21:41:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739655690000|2025-02-15 21:41:30|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|3
1739655700000|2025-02-15 21:41:40|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739655710000|2025-02-15 21:41:50|1894.65|1885.35|1893.65|1884.35|1894.65|1885.35|1893.65|1884.35|3
1739655720000|2025-02-15 21:42:00|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|3
1739655740000|2025-02-15 21:42:20|1893.65|1884.35|1894.65|1885.35|1894.65|1885.35|1893.65|1884.35|3
1739655750000|2025-02-15 21:42:30|1894.15|1884.85|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|3
1739655780000|2025-02-15 21:43:00|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739655790000|2025-02-15 21:43:10|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739655810000|2025-02-15 21:43:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739655860000|2025-02-15 21:44:20|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739655870000|2025-02-15 21:44:30|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739655910000|2025-02-15 21:45:10|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739655930000|2025-02-15 21:45:30|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739655940000|2025-02-15 21:45:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739655950000|2025-02-15 21:45:50|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739655960000|2025-02-15 21:46:00|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|3
1739655970000|2025-02-15 21:46:10|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739655980000|2025-02-15 21:46:20|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739655990000|2025-02-15 21:46:30|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739656020000|2025-02-15 21:47:00|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739656080000|2025-02-15 21:48:00|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739656100000|2025-02-15 21:48:20|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739656110000|2025-02-15 21:48:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739656170000|2025-02-15 21:49:30|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739656190000|2025-02-15 21:49:50|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739656200000|2025-02-15 21:50:00|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739656210000|2025-02-15 21:50:10|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739656260000|2025-02-15 21:51:00|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739656270000|2025-02-15 21:51:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739656280000|2025-02-15 21:51:20|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739656300000|2025-02-15 21:51:40|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739656310000|2025-02-15 21:51:50|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739656340000|2025-02-15 21:52:20|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739656360000|2025-02-15 21:52:40|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739656380000|2025-02-15 21:53:00|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739656500000|2025-02-15 21:55:00|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739656520000|2025-02-15 21:55:20|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739656530000|2025-02-15 21:55:30|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739656560000|2025-02-15 21:56:00|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739656570000|2025-02-15 21:56:10|1897.15|1887.85|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|3
1739656640000|2025-02-15 21:57:20|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739656650000|2025-02-15 21:57:30|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739656670000|2025-02-15 21:57:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739656710000|2025-02-15 21:58:30|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739656730000|2025-02-15 21:58:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739656740000|2025-02-15 21:59:00|1897.65|1888.35|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|3
1739656750000|2025-02-15 21:59:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739656760000|2025-02-15 21:59:20|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739656770000|2025-02-15 21:59:30|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739656780000|2025-02-15 21:59:40|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739656820000|2025-02-15 22:00:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739656830000|2025-02-15 22:00:30|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739656880000|2025-02-15 22:01:20|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739656890000|2025-02-15 22:01:30|1897.15|1887.85|1896.15|1886.85|1897.15|1887.85|1896.15|1886.85|3
1739656900000|2025-02-15 22:01:40|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|4
1739656910000|2025-02-15 22:01:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739656920000|2025-02-15 22:02:00|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|3
1739656940000|2025-02-15 22:02:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739656960000|2025-02-15 22:02:40|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739656980000|2025-02-15 22:03:00|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739656990000|2025-02-15 22:03:10|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739657000000|2025-02-15 22:03:20|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739657010000|2025-02-15 22:03:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739657020000|2025-02-15 22:03:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|3
1739657050000|2025-02-15 22:04:10|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739657060000|2025-02-15 22:04:20|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|4
1739657070000|2025-02-15 22:04:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739657100000|2025-02-15 22:05:00|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739657110000|2025-02-15 22:05:10|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|4
1739657130000|2025-02-15 22:05:30|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739657150000|2025-02-15 22:05:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739657160000|2025-02-15 22:06:00|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739657170000|2025-02-15 22:06:10|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739657190000|2025-02-15 22:06:30|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739657220000|2025-02-15 22:07:00|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739657280000|2025-02-15 22:08:00|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739657290000|2025-02-15 22:08:10|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739657300000|2025-02-15 22:08:20|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739657320000|2025-02-15 22:08:40|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739657330000|2025-02-15 22:08:50|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739657350000|2025-02-15 22:09:10|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739657410000|2025-02-15 22:10:10|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739657570000|2025-02-15 22:12:50|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739657660000|2025-02-15 22:14:20|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739657700000|2025-02-15 22:15:00|1904.15|1894.85|1903.15|1893.85|1904.15|1894.85|1903.15|1893.85|3
1739657710000|2025-02-15 22:15:10|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1901.65|1892.35|6
1739657720000|2025-02-15 22:15:20|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|3
1739657730000|2025-02-15 22:15:30|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739657740000|2025-02-15 22:15:40|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739657760000|2025-02-15 22:16:00|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739657770000|2025-02-15 22:16:10|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739657780000|2025-02-15 22:16:20|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739657800000|2025-02-15 22:16:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739657820000|2025-02-15 22:17:00|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|3
1739657840000|2025-02-15 22:17:20|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739657850000|2025-02-15 22:17:30|1901.15|1891.85|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|3
1739657890000|2025-02-15 22:18:10|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739657900000|2025-02-15 22:18:20|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739657930000|2025-02-15 22:18:50|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739657940000|2025-02-15 22:19:00|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739657960000|2025-02-15 22:19:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739657970000|2025-02-15 22:19:30|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739658020000|2025-02-15 22:20:20|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739658040000|2025-02-15 22:20:40|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739658060000|2025-02-15 22:21:00|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739658070000|2025-02-15 22:21:10|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739658080000|2025-02-15 22:21:20|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739658110000|2025-02-15 22:21:50|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739658180000|2025-02-15 22:23:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739658190000|2025-02-15 22:23:10|1895.65|1886.35|1894.65|1885.35|1895.65|1886.35|1894.65|1885.35|3
1739658200000|2025-02-15 22:23:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739658210000|2025-02-15 22:23:30|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739658250000|2025-02-15 22:24:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739658280000|2025-02-15 22:24:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739658300000|2025-02-15 22:25:00|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739658310000|2025-02-15 22:25:10|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739658330000|2025-02-15 22:25:30|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739658360000|2025-02-15 22:26:00|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739658450000|2025-02-15 22:27:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739658510000|2025-02-15 22:28:30|1889|1884|1889.65|1880.35|1890.15|1884|1888|1880.35|4
1739658530000|2025-02-15 22:28:50|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739658550000|2025-02-15 22:29:10|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739658560000|2025-02-15 22:29:20|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739658570000|2025-02-15 22:29:30|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739658620000|2025-02-15 22:30:20|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739658640000|2025-02-15 22:30:40|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739658670000|2025-02-15 22:31:10|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|3
1739658680000|2025-02-15 22:31:20|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739658690000|2025-02-15 22:31:30|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739658740000|2025-02-15 22:32:20|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739658750000|2025-02-15 22:32:30|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739658780000|2025-02-15 22:33:00|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739658830000|2025-02-15 22:33:50|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739658850000|2025-02-15 22:34:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739658860000|2025-02-15 22:34:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739658910000|2025-02-15 22:35:10|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739658920000|2025-02-15 22:35:20|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739658930000|2025-02-15 22:35:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739658940000|2025-02-15 22:35:40|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739658980000|2025-02-15 22:36:20|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739659010000|2025-02-15 22:36:50|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739659020000|2025-02-15 22:37:00|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739659040000|2025-02-15 22:37:20|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739659070000|2025-02-15 22:37:50|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739659150000|2025-02-15 22:39:10|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739659160000|2025-02-15 22:39:20|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739659170000|2025-02-15 22:39:30|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739659200000|2025-02-15 22:40:00|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739659350000|2025-02-15 22:42:30|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739659360000|2025-02-15 22:42:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739659370000|2025-02-15 22:42:50|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739659380000|2025-02-15 22:43:00|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739659430000|2025-02-15 22:43:50|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739659460000|2025-02-15 22:44:20|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739659480000|2025-02-15 22:44:40|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|4
1739659540000|2025-02-15 22:45:40|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739659590000|2025-02-15 22:46:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|3
1739659600000|2025-02-15 22:46:40|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739659630000|2025-02-15 22:47:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739659680000|2025-02-15 22:48:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739659820000|2025-02-15 22:50:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739659840000|2025-02-15 22:50:40|1889.15|1879.85|1890.65|1881.35|1890.65|1883|1887|1879.85|4
1739659850000|2025-02-15 22:50:50|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739659920000|2025-02-15 22:52:00|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739659970000|2025-02-15 22:52:50|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739659980000|2025-02-15 22:53:00|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739660020000|2025-02-15 22:53:40|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739660070000|2025-02-15 22:54:30|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739660080000|2025-02-15 22:54:40|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739660110000|2025-02-15 22:55:10|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739660120000|2025-02-15 22:55:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739660130000|2025-02-15 22:55:30|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739660170000|2025-02-15 22:56:10|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739660230000|2025-02-15 22:57:10|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739660260000|2025-02-15 22:57:40|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739660270000|2025-02-15 22:57:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739660310000|2025-02-15 22:58:30|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739660320000|2025-02-15 22:58:40|1893.15|1883.85|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|2
1739660330000|2025-02-15 22:58:50|1894.65|1885.35|1893.65|1884.35|1894.65|1885.35|1893.15|1883.85|4
1739660400000|2025-02-15 23:00:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|3
1739660410000|2025-02-15 23:00:10|1892.65|1883.35|1891.65|1882.35|1892.65|1883.35|1891.65|1882.35|2
1739660420000|2025-02-15 23:00:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|5
1739660430000|2025-02-15 23:00:30|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739660440000|2025-02-15 23:00:40|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739660460000|2025-02-15 23:01:00|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739660470000|2025-02-15 23:01:10|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739660490000|2025-02-15 23:01:30|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|5
1739660500000|2025-02-15 23:01:40|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739660510000|2025-02-15 23:01:50|1893.15|1883.85|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|3
1739660520000|2025-02-15 23:02:00|1894.15|1884.85|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|3
1739660530000|2025-02-15 23:02:10|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739660540000|2025-02-15 23:02:20|1893.65|1884.35|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|7
1739660550000|2025-02-15 23:02:30|1893.15|1883.85|1892.15|1882.85|1893.15|1883.85|1892.15|1882.85|3
1739660560000|2025-02-15 23:02:40|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739660580000|2025-02-15 23:03:00|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739660590000|2025-02-15 23:03:10|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739660600000|2025-02-15 23:03:20|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739660620000|2025-02-15 23:03:40|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739660630000|2025-02-15 23:03:50|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739660640000|2025-02-15 23:04:00|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739660650000|2025-02-15 23:04:10|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739660660000|2025-02-15 23:04:20|1891.15|1881.85|1891.65|1882.35|1892.15|1882.85|1891.15|1881.85|6
1739660670000|2025-02-15 23:04:30|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739660710000|2025-02-15 23:05:10|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739660720000|2025-02-15 23:05:20|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739660730000|2025-02-15 23:05:30|1891.15|1881.85|1891.65|1882.35|1892.65|1883.35|1891.15|1881.85|5
1739660740000|2025-02-15 23:05:40|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|4
1739660770000|2025-02-15 23:06:10|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|3
1739660800000|2025-02-15 23:06:40|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739660810000|2025-02-15 23:06:50|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739660820000|2025-02-15 23:07:00|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739660840000|2025-02-15 23:07:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739660850000|2025-02-15 23:07:30|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739660860000|2025-02-15 23:07:40|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|4
1739660950000|2025-02-15 23:09:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739660960000|2025-02-15 23:09:20|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739660980000|2025-02-15 23:09:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739660990000|2025-02-15 23:09:50|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739661000000|2025-02-15 23:10:00|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739661010000|2025-02-15 23:10:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739661020000|2025-02-15 23:10:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739661030000|2025-02-15 23:10:30|1894.15|1884.85|1895.15|1885.85|1895.15|1885.85|1894.15|1884.85|2
1739661040000|2025-02-15 23:10:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739661050000|2025-02-15 23:10:50|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739661100000|2025-02-15 23:11:40|1895.65|1886.35|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|3
1739661110000|2025-02-15 23:11:50|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739661120000|2025-02-15 23:12:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739661130000|2025-02-15 23:12:10|1895.65|1886.35|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|3
1739661140000|2025-02-15 23:12:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739661150000|2025-02-15 23:12:30|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739661160000|2025-02-15 23:12:40|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|4
1739661170000|2025-02-15 23:12:50|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|4
1739661190000|2025-02-15 23:13:10|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739661200000|2025-02-15 23:13:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.15|1884.85|9
1739661220000|2025-02-15 23:13:40|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739661230000|2025-02-15 23:13:50|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.15|1884.85|4
1739661270000|2025-02-15 23:14:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|3
1739661280000|2025-02-15 23:14:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|3
1739661300000|2025-02-15 23:15:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739661320000|2025-02-15 23:15:20|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739661330000|2025-02-15 23:15:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739661350000|2025-02-15 23:15:50|1896.65|1887.35|1895.65|1886.35|1896.65|1887.35|1895.65|1886.35|3
1739661390000|2025-02-15 23:16:30|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739661420000|2025-02-15 23:17:00|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739661430000|2025-02-15 23:17:10|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|4
1739661440000|2025-02-15 23:17:20|1895.65|1886.35|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|3
1739661450000|2025-02-15 23:17:30|1895.15|1885.85|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|5
1739661460000|2025-02-15 23:17:40|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739661470000|2025-02-15 23:17:50|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739661480000|2025-02-15 23:18:00|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|4
1739661500000|2025-02-15 23:18:20|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739661520000|2025-02-15 23:18:40|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739661530000|2025-02-15 23:18:50|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739661540000|2025-02-15 23:19:00|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|4
1739661550000|2025-02-15 23:19:10|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739661600000|2025-02-15 23:20:00|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739661610000|2025-02-15 23:20:10|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739661620000|2025-02-15 23:20:20|1897.15|1887.85|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|3
1739661630000|2025-02-15 23:20:30|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|4
1739661640000|2025-02-15 23:20:40|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739661650000|2025-02-15 23:20:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739661660000|2025-02-15 23:21:00|1897.65|1888.35|1897.65|1888.35|1898.15|1888.85|1897.15|1887.85|5
1739661670000|2025-02-15 23:21:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739661680000|2025-02-15 23:21:20|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739661710000|2025-02-15 23:21:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739661720000|2025-02-15 23:22:00|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739661730000|2025-02-15 23:22:10|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739661980000|2025-02-15 23:26:20|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739661990000|2025-02-15 23:26:30|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739662010000|2025-02-15 23:26:50|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739662020000|2025-02-15 23:27:00|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739662030000|2025-02-15 23:27:10|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739662120000|2025-02-15 23:28:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739662180000|2025-02-15 23:29:40|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739662200000|2025-02-15 23:30:00|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739662220000|2025-02-15 23:30:20|1901.15|1891.85|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|3
1739662230000|2025-02-15 23:30:30|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739662250000|2025-02-15 23:30:50|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739662270000|2025-02-15 23:31:10|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739662280000|2025-02-15 23:31:20|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|3
1739662310000|2025-02-15 23:31:50|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739662330000|2025-02-15 23:32:10|1902.15|1892.85|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|3
1739662380000|2025-02-15 23:33:00|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|4
1739662390000|2025-02-15 23:33:10|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739662400000|2025-02-15 23:33:20|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739662480000|2025-02-15 23:34:40|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739662500000|2025-02-15 23:35:00|1902.15|1892.85|1901.15|1891.85|1902.15|1892.85|1901.15|1891.85|3
1739662520000|2025-02-15 23:35:20|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739662540000|2025-02-15 23:35:40|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739662570000|2025-02-15 23:36:10|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739662580000|2025-02-15 23:36:20|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739662600000|2025-02-15 23:36:40|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|4
1739662610000|2025-02-15 23:36:50|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739662620000|2025-02-15 23:37:00|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739662630000|2025-02-15 23:37:10|1901.15|1891.85|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|3
1739662710000|2025-02-15 23:38:30|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739662720000|2025-02-15 23:38:40|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739662760000|2025-02-15 23:39:20|1900.65|1891.35|1899.65|1890.35|1900.65|1891.35|1899.65|1890.35|3
1739662770000|2025-02-15 23:39:30|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739662800000|2025-02-15 23:40:00|1900.65|1891.35|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|3
1739662810000|2025-02-15 23:40:10|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739662820000|2025-02-15 23:40:20|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739662850000|2025-02-15 23:40:50|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739662860000|2025-02-15 23:41:00|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|4
1739662890000|2025-02-15 23:41:30|1902.65|1893.35|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|3
1739662900000|2025-02-15 23:41:40|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739662920000|2025-02-15 23:42:00|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739662930000|2025-02-15 23:42:10|1903.65|1894.35|1905.15|1895.85|1905.15|1895.85|1903.65|1894.35|4
1739662990000|2025-02-15 23:43:10|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|2
1739663030000|2025-02-15 23:43:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739663060000|2025-02-15 23:44:20|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739663100000|2025-02-15 23:45:00|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739663110000|2025-02-15 23:45:10|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739663120000|2025-02-15 23:45:20|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739663150000|2025-02-15 23:45:50|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739663160000|2025-02-15 23:46:00|1901.65|1892.35|1900.15|1890.85|1901.65|1892.35|1900.15|1890.85|3
1739663170000|2025-02-15 23:46:10|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739663180000|2025-02-15 23:46:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739663220000|2025-02-15 23:47:00|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739663240000|2025-02-15 23:47:20|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739663250000|2025-02-15 23:47:30|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739663270000|2025-02-15 23:47:50|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739663280000|2025-02-15 23:48:00|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1900.65|1891.35|4
1739663290000|2025-02-15 23:48:10|1903.15|1893.85|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|3
1739663310000|2025-02-15 23:48:30|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|2
1739663320000|2025-02-15 23:48:40|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|2
1739663330000|2025-02-15 23:48:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739663350000|2025-02-15 23:49:10|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739663360000|2025-02-15 23:49:20|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|2
1739663370000|2025-02-15 23:49:30|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|3
1739663380000|2025-02-15 23:49:40|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739663390000|2025-02-15 23:49:50|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|2
1739663400000|2025-02-15 23:50:00|1902.65|1893.35|1900.65|1891.35|1902.65|1893.35|1900.65|1891.35|4
1739663410000|2025-02-15 23:50:10|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739663430000|2025-02-15 23:50:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739663440000|2025-02-15 23:50:40|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739663450000|2025-02-15 23:50:50|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|4
1739663460000|2025-02-15 23:51:00|1900.15|1890.85|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|3
1739663480000|2025-02-15 23:51:20|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739663540000|2025-02-15 23:52:20|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739663560000|2025-02-15 23:52:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739663580000|2025-02-15 23:53:00|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739663610000|2025-02-15 23:53:30|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739663660000|2025-02-15 23:54:20|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739663670000|2025-02-15 23:54:30|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739663680000|2025-02-15 23:54:40|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739663690000|2025-02-15 23:54:50|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739663710000|2025-02-15 23:55:10|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739663730000|2025-02-15 23:55:30|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739663740000|2025-02-15 23:55:40|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739663750000|2025-02-15 23:55:50|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739663770000|2025-02-15 23:56:10|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739663780000|2025-02-15 23:56:20|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739663790000|2025-02-15 23:56:30|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739663800000|2025-02-15 23:56:40|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739663810000|2025-02-15 23:56:50|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739663820000|2025-02-15 23:57:00|1903.65|1894.35|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|3
1739663840000|2025-02-15 23:57:20|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739663850000|2025-02-15 23:57:30|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739663860000|2025-02-15 23:57:40|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739663870000|2025-02-15 23:57:50|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739663880000|2025-02-15 23:58:00|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739663890000|2025-02-15 23:58:10|1904.15|1894.85|1904.65|1895.35|1905.15|1895.85|1904.15|1894.85|4
1739663900000|2025-02-15 23:58:20|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739663940000|2025-02-15 23:59:00|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739663950000|2025-02-15 23:59:10|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739663970000|2025-02-15 23:59:30|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739664000000|2025-02-16 00:00:00|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739664010000|2025-02-16 00:00:10|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.15|1894.85|4
1739664020000|2025-02-16 00:00:20|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739664030000|2025-02-16 00:00:30|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739664050000|2025-02-16 00:00:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739664060000|2025-02-16 00:01:00|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739664070000|2025-02-16 00:01:10|1903.65|1894.35|1903.15|1893.85|1904.15|1894.85|1903.15|1893.85|4
1739664080000|2025-02-16 00:01:20|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739664110000|2025-02-16 00:01:50|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739664150000|2025-02-16 00:02:30|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739664160000|2025-02-16 00:02:40|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739664170000|2025-02-16 00:02:50|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739664180000|2025-02-16 00:03:00|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739664190000|2025-02-16 00:03:10|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|2
1739664200000|2025-02-16 00:03:20|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739664210000|2025-02-16 00:03:30|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1902.15|1892.85|5
1739664230000|2025-02-16 00:03:50|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|2
1739664240000|2025-02-16 00:04:00|1905.15|1895.85|1906.65|1897.35|1906.65|1897.35|1905.15|1895.85|2
1739664250000|2025-02-16 00:04:10|1907.15|1897.85|1905.65|1896.35|1907.15|1897.85|1905.65|1896.35|6
1739664260000|2025-02-16 00:04:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739664280000|2025-02-16 00:04:40|1905.65|1896.35|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|3
1739664290000|2025-02-16 00:04:50|1906.15|1896.85|1907.15|1897.85|1907.15|1897.85|1906.15|1896.85|3
1739664300000|2025-02-16 00:05:00|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739664310000|2025-02-16 00:05:10|1907.15|1897.85|1906.15|1896.85|1907.15|1897.85|1906.15|1896.85|3
1739664340000|2025-02-16 00:05:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739664360000|2025-02-16 00:06:00|1906.15|1896.85|1906.15|1896.85|1906.65|1897.35|1905.15|1895.85|7
1739664370000|2025-02-16 00:06:10|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739664380000|2025-02-16 00:06:20|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|3
1739664420000|2025-02-16 00:07:00|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739664440000|2025-02-16 00:07:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739664450000|2025-02-16 00:07:30|1905.15|1895.85|1904.15|1894.85|1905.15|1895.85|1904.15|1894.85|3
1739664470000|2025-02-16 00:07:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739664500000|2025-02-16 00:08:20|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|4
1739664510000|2025-02-16 00:08:30|1903.15|1893.85|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|3
1739664540000|2025-02-16 00:09:00|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739664560000|2025-02-16 00:09:20|1902.15|1892.85|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|3
1739664570000|2025-02-16 00:09:30|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739664600000|2025-02-16 00:10:00|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739664610000|2025-02-16 00:10:10|1901.15|1891.85|1903.15|1893.85|1903.15|1893.85|1901.15|1891.85|5
1739664620000|2025-02-16 00:10:20|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|2
1739664630000|2025-02-16 00:10:30|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739664660000|2025-02-16 00:11:00|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739664670000|2025-02-16 00:11:10|1901.65|1892.35|1902.65|1893.35|1902.65|1893.35|1901.65|1892.35|3
1739664680000|2025-02-16 00:11:20|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739664690000|2025-02-16 00:11:30|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739664700000|2025-02-16 00:11:40|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739664710000|2025-02-16 00:11:50|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739664720000|2025-02-16 00:12:00|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739664730000|2025-02-16 00:12:10|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739664750000|2025-02-16 00:12:30|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739664760000|2025-02-16 00:12:40|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739664770000|2025-02-16 00:12:50|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739664780000|2025-02-16 00:13:00|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739664810000|2025-02-16 00:13:30|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739664830000|2025-02-16 00:13:50|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739664840000|2025-02-16 00:14:00|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739664850000|2025-02-16 00:14:10|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739664860000|2025-02-16 00:14:20|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739664870000|2025-02-16 00:14:30|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739664880000|2025-02-16 00:14:40|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739664890000|2025-02-16 00:14:50|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739664910000|2025-02-16 00:15:10|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739664920000|2025-02-16 00:15:20|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1903.65|1894.35|4
1739664930000|2025-02-16 00:15:30|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739664940000|2025-02-16 00:15:40|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739664950000|2025-02-16 00:15:50|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|3
1739664960000|2025-02-16 00:16:00|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739664970000|2025-02-16 00:16:10|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739664980000|2025-02-16 00:16:20|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|3
1739665020000|2025-02-16 00:17:00|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1909.65|1900.35|5
1739665030000|2025-02-16 00:17:10|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739665040000|2025-02-16 00:17:20|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739665050000|2025-02-16 00:17:30|1911.65|1902.35|1909.65|1900.35|1911.65|1902.35|1909.15|1899.85|7
1739665060000|2025-02-16 00:17:40|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1909.65|1900.35|4
1739665070000|2025-02-16 00:17:50|1910.15|1900.85|1911.15|1901.85|1911.15|1901.85|1910.15|1900.85|3
1739665090000|2025-02-16 00:18:10|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1910.65|1901.35|5
1739665100000|2025-02-16 00:18:20|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739665110000|2025-02-16 00:18:30|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|2
1739665120000|2025-02-16 00:18:40|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739665130000|2025-02-16 00:18:50|1914.65|1905.35|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|2
1739665140000|2025-02-16 00:19:00|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739665150000|2025-02-16 00:19:10|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.15|1902.85|6
1739665160000|2025-02-16 00:19:20|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739665170000|2025-02-16 00:19:30|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739665180000|2025-02-16 00:19:40|1911.65|1902.35|1911.15|1901.85|1911.65|1902.35|1911.15|1901.85|2
1739665190000|2025-02-16 00:19:50|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739665200000|2025-02-16 00:20:00|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1910.15|1900.85|5
1739665210000|2025-02-16 00:20:10|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739665220000|2025-02-16 00:20:20|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739665230000|2025-02-16 00:20:30|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739665240000|2025-02-16 00:20:40|1911.65|1902.35|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|3
1739665250000|2025-02-16 00:20:50|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|2
1739665260000|2025-02-16 00:21:00|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739665270000|2025-02-16 00:21:10|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1909.65|1900.35|4
1739665280000|2025-02-16 00:21:20|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739665320000|2025-02-16 00:22:00|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739665330000|2025-02-16 00:22:10|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739665340000|2025-02-16 00:22:20|1911.15|1901.85|1911.15|1901.85|1911.65|1902.35|1911.15|1901.85|3
1739665360000|2025-02-16 00:22:40|1911.65|1902.35|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|2
1739665380000|2025-02-16 00:23:00|1911.65|1902.35|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|2
1739665400000|2025-02-16 00:23:20|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739665430000|2025-02-16 00:23:50|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|2
1739665440000|2025-02-16 00:24:00|1910.15|1900.85|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|7
1739665450000|2025-02-16 00:24:10|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739665460000|2025-02-16 00:24:20|1909.65|1900.35|1910.65|1901.35|1910.65|1901.35|1909.65|1900.35|3
1739665470000|2025-02-16 00:24:30|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739665480000|2025-02-16 00:24:40|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739665500000|2025-02-16 00:25:00|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739665510000|2025-02-16 00:25:10|1911.65|1902.35|1913.15|1903.85|1913.15|1903.85|1911.65|1902.35|4
1739665520000|2025-02-16 00:25:20|1912.65|1903.35|1913.65|1904.35|1913.65|1904.35|1912.65|1903.35|3
1739665530000|2025-02-16 00:25:30|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|2
1739665550000|2025-02-16 00:25:50|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739665560000|2025-02-16 00:26:00|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739665570000|2025-02-16 00:26:10|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739665580000|2025-02-16 00:26:20|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739665590000|2025-02-16 00:26:30|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739665600000|2025-02-16 00:26:40|1911.65|1902.35|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|3
1739665610000|2025-02-16 00:26:50|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739665620000|2025-02-16 00:27:00|1912.65|1903.35|1913.65|1904.35|1913.65|1904.35|1912.65|1903.35|3
1739665630000|2025-02-16 00:27:10|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|2
1739665640000|2025-02-16 00:27:20|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739665650000|2025-02-16 00:27:30|1913.65|1904.35|1913.15|1903.85|1914.15|1904.85|1913.15|1903.85|4
1739665660000|2025-02-16 00:27:40|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739665670000|2025-02-16 00:27:50|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|4
1739665680000|2025-02-16 00:28:00|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739665690000|2025-02-16 00:28:10|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739665700000|2025-02-16 00:28:20|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|5
1739665740000|2025-02-16 00:29:00|1911.15|1901.85|1911.15|1901.85|1911.65|1902.35|1911.15|1901.85|3
1739665760000|2025-02-16 00:29:20|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739665790000|2025-02-16 00:29:50|1911.15|1901.85|1910.15|1900.85|1911.15|1901.85|1910.15|1900.85|5
1739665800000|2025-02-16 00:30:00|1910.65|1901.35|1909.65|1900.35|1910.65|1901.35|1909.15|1899.85|7
1739665810000|2025-02-16 00:30:10|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739665820000|2025-02-16 00:30:20|1908.65|1899.35|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|3
1739665830000|2025-02-16 00:30:30|1908.15|1898.85|1908.65|1899.35|1909.65|1900.35|1908.15|1898.85|6
1739665840000|2025-02-16 00:30:40|1909.15|1899.85|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|2
1739665850000|2025-02-16 00:30:50|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1909.65|1900.35|4
1739665860000|2025-02-16 00:31:00|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739665870000|2025-02-16 00:31:10|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|5
1739665890000|2025-02-16 00:31:30|1912.15|1902.85|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|3
1739665900000|2025-02-16 00:31:40|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739665910000|2025-02-16 00:31:50|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739665930000|2025-02-16 00:32:10|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|2
1739665950000|2025-02-16 00:32:30|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|2
1739665960000|2025-02-16 00:32:40|1913.15|1903.85|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|3
1739665970000|2025-02-16 00:32:50|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739665980000|2025-02-16 00:33:00|1912.15|1902.85|1912.65|1903.35|1913.65|1904.35|1912.15|1902.85|6
1739665990000|2025-02-16 00:33:10|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|4
1739666000000|2025-02-16 00:33:20|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739666010000|2025-02-16 00:33:30|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739666020000|2025-02-16 00:33:40|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|2
1739666030000|2025-02-16 00:33:50|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1911.65|1902.35|3
1739666040000|2025-02-16 00:34:00|1912.15|1902.85|1911.15|1901.85|1912.15|1902.85|1911.15|1901.85|5
1739666050000|2025-02-16 00:34:10|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739666060000|2025-02-16 00:34:20|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739666080000|2025-02-16 00:34:40|1910.15|1900.85|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|3
1739666090000|2025-02-16 00:34:50|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739666100000|2025-02-16 00:35:00|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739666110000|2025-02-16 00:35:10|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.15|1900.85|4
1739666120000|2025-02-16 00:35:20|1911.65|1902.35|1911.15|1901.85|1911.65|1902.35|1910.15|1900.85|10
1739666130000|2025-02-16 00:35:30|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739666140000|2025-02-16 00:35:40|1912.15|1902.85|1911.65|1902.35|1912.65|1903.35|1911.65|1902.35|4
1739666160000|2025-02-16 00:36:00|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739666170000|2025-02-16 00:36:10|1912.15|1902.85|1913.15|1903.85|1913.15|1903.85|1912.15|1902.85|3
1739666180000|2025-02-16 00:36:20|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739666190000|2025-02-16 00:36:30|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|2
1739666210000|2025-02-16 00:36:50|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739666220000|2025-02-16 00:37:00|1914.65|1905.35|1915.65|1906.35|1916.15|1906.85|1914.65|1905.35|5
1739666230000|2025-02-16 00:37:10|1915.15|1905.85|1914.15|1904.85|1915.15|1905.85|1914.15|1904.85|7
1739666240000|2025-02-16 00:37:20|1914.65|1905.35|1915.65|1906.35|1915.65|1906.35|1914.15|1904.85|5
1739666250000|2025-02-16 00:37:30|1915.15|1905.85|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|3
1739666260000|2025-02-16 00:37:40|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739666270000|2025-02-16 00:37:50|1915.15|1905.85|1915.65|1906.35|1915.65|1906.35|1915.15|1905.85|2
1739666280000|2025-02-16 00:38:00|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739666290000|2025-02-16 00:38:10|1914.65|1905.35|1915.15|1905.85|1915.15|1905.85|1914.65|1905.35|2
1739666340000|2025-02-16 00:39:00|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739666370000|2025-02-16 00:39:30|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739666380000|2025-02-16 00:39:40|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739666390000|2025-02-16 00:39:50|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739666400000|2025-02-16 00:40:00|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739666410000|2025-02-16 00:40:10|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739666420000|2025-02-16 00:40:20|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|2
1739666430000|2025-02-16 00:40:30|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739666460000|2025-02-16 00:41:00|1911.65|1902.35|1912.65|1903.35|1912.65|1903.35|1911.65|1902.35|3
1739666470000|2025-02-16 00:41:10|1913.15|1903.85|1912.15|1902.85|1913.65|1904.35|1912.15|1902.85|5
1739666480000|2025-02-16 00:41:20|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1911.65|1902.35|4
1739666520000|2025-02-16 00:42:00|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739666540000|2025-02-16 00:42:20|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739666560000|2025-02-16 00:42:40|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739666570000|2025-02-16 00:42:50|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739666580000|2025-02-16 00:43:00|1913.15|1903.85|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|3
1739666590000|2025-02-16 00:43:10|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739666600000|2025-02-16 00:43:20|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739666610000|2025-02-16 00:43:30|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739666620000|2025-02-16 00:43:40|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739666640000|2025-02-16 00:44:00|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739666650000|2025-02-16 00:44:10|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739666660000|2025-02-16 00:44:20|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739666670000|2025-02-16 00:44:30|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739666690000|2025-02-16 00:44:50|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|3
1739666700000|2025-02-16 00:45:00|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739666710000|2025-02-16 00:45:10|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739666720000|2025-02-16 00:45:20|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739666730000|2025-02-16 00:45:30|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739666740000|2025-02-16 00:45:40|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739666750000|2025-02-16 00:45:50|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739666760000|2025-02-16 00:46:00|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|3
1739666770000|2025-02-16 00:46:10|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.15|1896.85|5
1739666780000|2025-02-16 00:46:20|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739666790000|2025-02-16 00:46:30|1907.15|1897.85|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|3
1739666820000|2025-02-16 00:47:00|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739666830000|2025-02-16 00:47:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739666840000|2025-02-16 00:47:20|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739666850000|2025-02-16 00:47:30|1906.65|1897.35|1907.65|1898.35|1907.65|1898.35|1906.65|1897.35|3
1739666860000|2025-02-16 00:47:40|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739666870000|2025-02-16 00:47:50|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739666890000|2025-02-16 00:48:10|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739666900000|2025-02-16 00:48:20|1906.65|1897.35|1907.65|1898.35|1907.65|1898.35|1906.65|1897.35|3
1739666910000|2025-02-16 00:48:30|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739666920000|2025-02-16 00:48:40|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739666930000|2025-02-16 00:48:50|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739666940000|2025-02-16 00:49:00|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739666950000|2025-02-16 00:49:10|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739666970000|2025-02-16 00:49:30|1906.15|1896.85|1905.65|1896.35|1906.65|1897.35|1905.15|1895.85|6
1739666980000|2025-02-16 00:49:40|1905.15|1895.85|1906.15|1896.85|1906.15|1896.85|1905.15|1895.85|3
1739667000000|2025-02-16 00:50:00|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739667020000|2025-02-16 00:50:20|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739667030000|2025-02-16 00:50:30|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739667040000|2025-02-16 00:50:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739667060000|2025-02-16 00:51:00|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739667070000|2025-02-16 00:51:10|1906.65|1897.35|1907.65|1898.35|1907.65|1898.35|1906.65|1897.35|3
1739667080000|2025-02-16 00:51:20|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739667110000|2025-02-16 00:51:50|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739667120000|2025-02-16 00:52:00|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739667130000|2025-02-16 00:52:10|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.15|1897.85|4
1739667160000|2025-02-16 00:52:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739667170000|2025-02-16 00:52:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739667180000|2025-02-16 00:53:00|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739667190000|2025-02-16 00:53:10|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739667210000|2025-02-16 00:53:30|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739667220000|2025-02-16 00:53:40|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|4
1739667230000|2025-02-16 00:53:50|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739667240000|2025-02-16 00:54:00|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739667250000|2025-02-16 00:54:10|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739667270000|2025-02-16 00:54:30|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739667290000|2025-02-16 00:54:50|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739667310000|2025-02-16 00:55:10|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|3
1739667320000|2025-02-16 00:55:20|1906.15|1896.85|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|3
1739667330000|2025-02-16 00:55:30|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739667370000|2025-02-16 00:56:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739667380000|2025-02-16 00:56:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739667400000|2025-02-16 00:56:40|1905.15|1895.85|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|3
1739667440000|2025-02-16 00:57:20|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739667460000|2025-02-16 00:57:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739667490000|2025-02-16 00:58:10|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|2
1739667500000|2025-02-16 00:58:20|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739667510000|2025-02-16 00:58:30|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739667530000|2025-02-16 00:58:50|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739667540000|2025-02-16 00:59:00|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|3
1739667560000|2025-02-16 00:59:20|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739667590000|2025-02-16 00:59:50|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|3
1739667600000|2025-02-16 01:00:00|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739667610000|2025-02-16 01:00:10|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739667620000|2025-02-16 01:00:20|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739667670000|2025-02-16 01:01:10|1904.15|1894.85|1901.15|1891.85|1904.15|1894.85|1901.15|1891.85|5
1739667680000|2025-02-16 01:01:20|1901.65|1892.35|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|3
1739667690000|2025-02-16 01:01:30|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739667700000|2025-02-16 01:01:40|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739667710000|2025-02-16 01:01:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739667720000|2025-02-16 01:02:00|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739667730000|2025-02-16 01:02:10|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.15|1890.85|4
1739667740000|2025-02-16 01:02:20|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|4
1739667750000|2025-02-16 01:02:30|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739667760000|2025-02-16 01:02:40|1901.15|1891.85|1900.15|1890.85|1901.15|1891.85|1900.15|1890.85|3
1739667770000|2025-02-16 01:02:50|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739667780000|2025-02-16 01:03:00|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739667790000|2025-02-16 01:03:10|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739667800000|2025-02-16 01:03:20|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739667810000|2025-02-16 01:03:30|1902.65|1893.35|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|3
1739667820000|2025-02-16 01:03:40|1903.15|1893.85|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|3
1739667830000|2025-02-16 01:03:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739667840000|2025-02-16 01:04:00|1902.15|1892.85|1902.65|1893.35|1903.15|1893.85|1902.15|1892.85|4
1739667850000|2025-02-16 01:04:10|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739667860000|2025-02-16 01:04:20|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739667880000|2025-02-16 01:04:40|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739667890000|2025-02-16 01:04:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739667910000|2025-02-16 01:05:10|1903.15|1893.85|1901.65|1892.35|1903.15|1893.85|1901.65|1892.35|4
1739667930000|2025-02-16 01:05:30|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739667950000|2025-02-16 01:05:50|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739667980000|2025-02-16 01:06:20|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1901.65|1892.35|4
1739667990000|2025-02-16 01:06:30|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739668000000|2025-02-16 01:06:40|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739668010000|2025-02-16 01:06:50|1901.65|1892.35|1901.65|1892.35|1902.15|1892.85|1901.15|1891.85|5
1739668020000|2025-02-16 01:07:00|1902.15|1892.85|1901.65|1892.35|1902.65|1893.35|1901.65|1892.35|6
1739668050000|2025-02-16 01:07:30|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739668060000|2025-02-16 01:07:40|1900.65|1891.35|1901.65|1892.35|1901.65|1892.35|1900.65|1891.35|3
1739668080000|2025-02-16 01:08:00|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739668090000|2025-02-16 01:08:10|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739668100000|2025-02-16 01:08:20|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739668120000|2025-02-16 01:08:40|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739668140000|2025-02-16 01:09:00|1902.65|1893.35|1904.15|1894.85|1904.15|1894.85|1902.65|1893.35|3
1739668150000|2025-02-16 01:09:10|1903.65|1894.35|1902.65|1893.35|1903.65|1894.35|1902.65|1893.35|5
1739668170000|2025-02-16 01:09:30|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739668180000|2025-02-16 01:09:40|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739668190000|2025-02-16 01:09:50|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739668200000|2025-02-16 01:10:00|1901.15|1891.85|1901.65|1892.35|1902.15|1892.85|1900.65|1891.35|6
1739668220000|2025-02-16 01:10:20|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739668230000|2025-02-16 01:10:30|1902.15|1892.85|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|3
1739668240000|2025-02-16 01:10:40|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|3
1739668270000|2025-02-16 01:11:10|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|4
1739668290000|2025-02-16 01:11:30|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739668300000|2025-02-16 01:11:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739668310000|2025-02-16 01:11:50|1900.15|1890.85|1899.65|1890.35|1900.65|1891.35|1899.65|1890.35|4
1739668320000|2025-02-16 01:12:00|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739668330000|2025-02-16 01:12:10|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739668340000|2025-02-16 01:12:20|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739668370000|2025-02-16 01:12:50|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739668390000|2025-02-16 01:13:10|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739668400000|2025-02-16 01:13:20|1900.65|1891.35|1899.65|1890.35|1900.65|1891.35|1899.65|1890.35|5
1739668410000|2025-02-16 01:13:30|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739668430000|2025-02-16 01:13:50|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739668440000|2025-02-16 01:14:00|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739668450000|2025-02-16 01:14:10|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739668470000|2025-02-16 01:14:30|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739668480000|2025-02-16 01:14:40|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739668500000|2025-02-16 01:15:00|1900.15|1890.85|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|3
1739668510000|2025-02-16 01:15:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739668520000|2025-02-16 01:15:20|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739668530000|2025-02-16 01:15:30|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739668540000|2025-02-16 01:15:40|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739668550000|2025-02-16 01:15:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739668560000|2025-02-16 01:16:00|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|3
1739668570000|2025-02-16 01:16:10|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739668580000|2025-02-16 01:16:20|1899.15|1889.85|1897.65|1888.35|1899.15|1889.85|1897.65|1888.35|4
1739668600000|2025-02-16 01:16:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739668610000|2025-02-16 01:16:50|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739668620000|2025-02-16 01:17:00|1898.15|1888.85|1897.65|1888.35|1898.65|1889.35|1897.65|1888.35|4
1739668640000|2025-02-16 01:17:20|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739668660000|2025-02-16 01:17:40|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739668680000|2025-02-16 01:18:00|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739668750000|2025-02-16 01:19:10|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739668760000|2025-02-16 01:19:20|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739668770000|2025-02-16 01:19:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739668780000|2025-02-16 01:19:40|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739668790000|2025-02-16 01:19:50|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|3
1739668800000|2025-02-16 01:20:00|1897.15|1887.85|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|3
1739668810000|2025-02-16 01:20:10|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|3
1739668820000|2025-02-16 01:20:20|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739668830000|2025-02-16 01:20:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739668850000|2025-02-16 01:20:50|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739668860000|2025-02-16 01:21:00|1897.65|1888.35|1898.65|1889.35|1898.65|1889.35|1897.15|1887.85|7
1739668870000|2025-02-16 01:21:10|1899.15|1889.85|1898.15|1888.85|1899.15|1889.85|1898.15|1888.85|3
1739668880000|2025-02-16 01:21:20|1898.65|1889.35|1897.65|1888.35|1899.15|1889.85|1897.65|1888.35|4
1739668890000|2025-02-16 01:21:30|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|4
1739668900000|2025-02-16 01:21:40|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739668910000|2025-02-16 01:21:50|1898.15|1888.85|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|3
1739668920000|2025-02-16 01:22:00|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739668930000|2025-02-16 01:22:10|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|3
1739668940000|2025-02-16 01:22:20|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739668960000|2025-02-16 01:22:40|1901.65|1892.35|1900.65|1891.35|1901.65|1892.35|1900.65|1891.35|3
1739668980000|2025-02-16 01:23:00|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739668990000|2025-02-16 01:23:10|1900.65|1891.35|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|3
1739669000000|2025-02-16 01:23:20|1900.15|1890.85|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|3
1739669010000|2025-02-16 01:23:30|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739669020000|2025-02-16 01:23:40|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739669040000|2025-02-16 01:24:00|1899.15|1889.85|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|3
1739669050000|2025-02-16 01:24:10|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739669060000|2025-02-16 01:24:20|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739669070000|2025-02-16 01:24:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739669080000|2025-02-16 01:24:40|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739669090000|2025-02-16 01:24:50|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739669100000|2025-02-16 01:25:00|1899.65|1890.35|1898.65|1889.35|1899.65|1890.35|1898.65|1889.35|3
1739669120000|2025-02-16 01:25:20|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739669160000|2025-02-16 01:26:00|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.15|1887.85|6
1739669170000|2025-02-16 01:26:10|1897.15|1887.85|1896.15|1886.85|1897.15|1887.85|1896.15|1886.85|4
1739669180000|2025-02-16 01:26:20|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739669200000|2025-02-16 01:26:40|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739669210000|2025-02-16 01:26:50|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739669220000|2025-02-16 01:27:00|1896.65|1887.35|1897.65|1888.35|1897.65|1888.35|1896.65|1887.35|4
1739669230000|2025-02-16 01:27:10|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739669240000|2025-02-16 01:27:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739669250000|2025-02-16 01:27:30|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|3
1739669260000|2025-02-16 01:27:40|1898.15|1888.85|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|3
1739669270000|2025-02-16 01:27:50|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|3
1739669290000|2025-02-16 01:28:10|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739669300000|2025-02-16 01:28:20|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|4
1739669310000|2025-02-16 01:28:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|3
1739669320000|2025-02-16 01:28:40|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|3
1739669330000|2025-02-16 01:28:50|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739669350000|2025-02-16 01:29:10|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739669400000|2025-02-16 01:30:00|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739669420000|2025-02-16 01:30:20|1900.15|1890.85|1898.65|1889.35|1900.15|1890.85|1898.65|1889.35|4
1739669430000|2025-02-16 01:30:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739669470000|2025-02-16 01:31:10|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|3
1739669480000|2025-02-16 01:31:20|1898.15|1888.85|1899.15|1889.85|1899.65|1890.35|1898.15|1888.85|5
1739669490000|2025-02-16 01:31:30|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739669500000|2025-02-16 01:31:40|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|4
1739669510000|2025-02-16 01:31:50|1898.15|1888.85|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|3
1739669520000|2025-02-16 01:32:00|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739669530000|2025-02-16 01:32:10|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.65|1887.35|3
1739669540000|2025-02-16 01:32:20|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|4
1739669550000|2025-02-16 01:32:30|1896.15|1886.85|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|3
1739669560000|2025-02-16 01:32:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739669570000|2025-02-16 01:32:50|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739669580000|2025-02-16 01:33:00|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739669590000|2025-02-16 01:33:10|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|3
1739669600000|2025-02-16 01:33:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739669620000|2025-02-16 01:33:40|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|3
1739669630000|2025-02-16 01:33:50|1894.15|1884.85|1894.15|1884.85|1894.65|1885.35|1893.65|1884.35|5
1739669640000|2025-02-16 01:34:00|1894.65|1885.35|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|3
1739669650000|2025-02-16 01:34:10|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|4
1739669660000|2025-02-16 01:34:20|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739669670000|2025-02-16 01:34:30|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739669680000|2025-02-16 01:34:40|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739669700000|2025-02-16 01:35:00|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1893.65|1884.35|5
1739669720000|2025-02-16 01:35:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739669750000|2025-02-16 01:35:50|1893.65|1884.35|1894.65|1885.35|1894.65|1885.35|1893.65|1884.35|5
1739669760000|2025-02-16 01:36:00|1895.15|1885.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|4
1739669770000|2025-02-16 01:36:10|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739669780000|2025-02-16 01:36:20|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739669790000|2025-02-16 01:36:30|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|4
1739669800000|2025-02-16 01:36:40|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739669810000|2025-02-16 01:36:50|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739669820000|2025-02-16 01:37:00|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739669830000|2025-02-16 01:37:10|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739669850000|2025-02-16 01:37:30|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739669860000|2025-02-16 01:37:40|1894.15|1884.85|1894.15|1884.85|1894.65|1885.35|1893.65|1884.35|5
1739669880000|2025-02-16 01:38:00|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739669890000|2025-02-16 01:38:10|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739669900000|2025-02-16 01:38:20|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739669910000|2025-02-16 01:38:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|3
1739669950000|2025-02-16 01:39:10|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739669960000|2025-02-16 01:39:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739669970000|2025-02-16 01:39:30|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739670000000|2025-02-16 01:40:00|1894.15|1884.85|1893.65|1884.35|1894.65|1885.35|1893.65|1884.35|4
1739670010000|2025-02-16 01:40:10|1893.15|1883.85|1892.65|1883.35|1893.65|1884.35|1892.65|1883.35|6
1739670030000|2025-02-16 01:40:30|1893.15|1883.85|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|3
1739670040000|2025-02-16 01:40:40|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739670050000|2025-02-16 01:40:50|1893.15|1883.85|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|3
1739670060000|2025-02-16 01:41:00|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739670080000|2025-02-16 01:41:20|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739670100000|2025-02-16 01:41:40|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739670120000|2025-02-16 01:42:00|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|4
1739670130000|2025-02-16 01:42:10|1893.15|1883.85|1892.65|1883.35|1893.65|1884.35|1892.65|1883.35|4
1739670140000|2025-02-16 01:42:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739670150000|2025-02-16 01:42:30|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739670160000|2025-02-16 01:42:40|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739670180000|2025-02-16 01:43:00|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739670190000|2025-02-16 01:43:10|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739670200000|2025-02-16 01:43:20|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739670220000|2025-02-16 01:43:40|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739670230000|2025-02-16 01:43:50|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739670240000|2025-02-16 01:44:00|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739670250000|2025-02-16 01:44:10|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739670260000|2025-02-16 01:44:20|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|6
1739670270000|2025-02-16 01:44:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739670300000|2025-02-16 01:45:00|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739670320000|2025-02-16 01:45:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739670330000|2025-02-16 01:45:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739670340000|2025-02-16 01:45:40|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739670350000|2025-02-16 01:45:50|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739670360000|2025-02-16 01:46:00|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739670370000|2025-02-16 01:46:10|1894.65|1885.35|1894.65|1885.35|1895.65|1886.35|1894.65|1885.35|5
1739670410000|2025-02-16 01:46:50|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739670420000|2025-02-16 01:47:00|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739670430000|2025-02-16 01:47:10|1894.65|1885.35|1893.65|1884.35|1894.65|1885.35|1893.65|1884.35|7
1739670440000|2025-02-16 01:47:20|1893.15|1883.85|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|3
1739670450000|2025-02-16 01:47:30|1893.65|1884.35|1894.65|1885.35|1894.65|1885.35|1893.65|1884.35|3
1739670460000|2025-02-16 01:47:40|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|3
1739670470000|2025-02-16 01:47:50|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739670480000|2025-02-16 01:48:00|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|5
1739670490000|2025-02-16 01:48:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739670500000|2025-02-16 01:48:20|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739670510000|2025-02-16 01:48:30|1895.15|1885.85|1894.15|1884.85|1895.15|1885.85|1894.15|1884.85|5
1739670520000|2025-02-16 01:48:40|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739670530000|2025-02-16 01:48:50|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|4
1739670550000|2025-02-16 01:49:10|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739670560000|2025-02-16 01:49:20|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|5
1739670570000|2025-02-16 01:49:30|1895.15|1885.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|6
1739670580000|2025-02-16 01:49:40|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739670590000|2025-02-16 01:49:50|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739670600000|2025-02-16 01:50:00|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|5
1739670610000|2025-02-16 01:50:10|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|3
1739670630000|2025-02-16 01:50:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739670640000|2025-02-16 01:50:40|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739670680000|2025-02-16 01:51:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739670690000|2025-02-16 01:51:30|1897.65|1888.35|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|3
1739670700000|2025-02-16 01:51:40|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739670710000|2025-02-16 01:51:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739670720000|2025-02-16 01:52:00|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739670730000|2025-02-16 01:52:10|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739670740000|2025-02-16 01:52:20|1900.65|1891.35|1899.15|1889.85|1900.65|1891.35|1899.15|1889.85|3
1739670750000|2025-02-16 01:52:30|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739670760000|2025-02-16 01:52:40|1899.15|1889.85|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|3
1739670770000|2025-02-16 01:52:50|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739670780000|2025-02-16 01:53:00|1900.15|1890.85|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|3
1739670810000|2025-02-16 01:53:30|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739670820000|2025-02-16 01:53:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739670830000|2025-02-16 01:53:50|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739670840000|2025-02-16 01:54:00|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739670860000|2025-02-16 01:54:20|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739670900000|2025-02-16 01:55:00|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739670910000|2025-02-16 01:55:10|1898.15|1888.85|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|3
1739670950000|2025-02-16 01:55:50|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739670960000|2025-02-16 01:56:00|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739670980000|2025-02-16 01:56:20|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|4
1739671000000|2025-02-16 01:56:40|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739671010000|2025-02-16 01:56:50|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739671020000|2025-02-16 01:57:00|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739671030000|2025-02-16 01:57:10|1899.65|1890.35|1900.65|1891.35|1900.65|1891.35|1899.65|1890.35|3
1739671040000|2025-02-16 01:57:20|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739671060000|2025-02-16 01:57:40|1900.65|1891.35|1899.65|1890.35|1900.65|1891.35|1899.65|1890.35|3
1739671080000|2025-02-16 01:58:00|1899.15|1889.85|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|3
1739671160000|2025-02-16 01:59:20|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739671200000|2025-02-16 02:00:00|1898.15|1888.85|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|3
1739671210000|2025-02-16 02:00:10|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739671220000|2025-02-16 02:00:20|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1896.65|1887.35|6
1739671240000|2025-02-16 02:00:40|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739671250000|2025-02-16 02:00:50|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739671260000|2025-02-16 02:01:00|1898.15|1888.85|1896.65|1887.35|1898.15|1888.85|1896.65|1887.35|4
1739671270000|2025-02-16 02:01:10|1897.15|1887.85|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|3
1739671280000|2025-02-16 02:01:20|1897.65|1888.35|1894.65|1885.35|1898.65|1889.35|1894.65|1885.35|7
1739671290000|2025-02-16 02:01:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739671340000|2025-02-16 02:02:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739671380000|2025-02-16 02:03:00|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739671390000|2025-02-16 02:03:10|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739671400000|2025-02-16 02:03:20|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739671410000|2025-02-16 02:03:30|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739671420000|2025-02-16 02:03:40|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739671440000|2025-02-16 02:04:00|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739671460000|2025-02-16 02:04:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739671480000|2025-02-16 02:04:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739671490000|2025-02-16 02:04:50|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739671510000|2025-02-16 02:05:10|1894.65|1885.35|1893.15|1883.85|1894.65|1885.35|1893.15|1883.85|3
1739671520000|2025-02-16 02:05:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739671530000|2025-02-16 02:05:30|1893.15|1883.85|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|3
1739671610000|2025-02-16 02:06:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739671630000|2025-02-16 02:07:10|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739671650000|2025-02-16 02:07:30|1894.15|1884.85|1895.15|1885.85|1895.15|1885.85|1894.15|1884.85|3
1739671660000|2025-02-16 02:07:40|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739671670000|2025-02-16 02:07:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|3
1739671680000|2025-02-16 02:08:00|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739671690000|2025-02-16 02:08:10|1893.15|1883.85|1892.15|1882.85|1893.15|1883.85|1892.15|1882.85|5
1739671720000|2025-02-16 02:08:40|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|4
1739671760000|2025-02-16 02:09:20|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739671780000|2025-02-16 02:09:40|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739671790000|2025-02-16 02:09:50|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739671800000|2025-02-16 02:10:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739671840000|2025-02-16 02:10:40|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739671850000|2025-02-16 02:10:50|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739671860000|2025-02-16 02:11:00|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739671870000|2025-02-16 02:11:10|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739671880000|2025-02-16 02:11:20|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739671890000|2025-02-16 02:11:30|1891.15|1881.85|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|3
1739672030000|2025-02-16 02:13:50|1889.15|1879.85|1887.15|1877.85|1889.15|1879.85|1887.15|1877.85|4
1739672110000|2025-02-16 02:15:10|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739672130000|2025-02-16 02:15:30|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739672140000|2025-02-16 02:15:40|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739672160000|2025-02-16 02:16:00|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739672180000|2025-02-16 02:16:20|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739672190000|2025-02-16 02:16:30|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739672210000|2025-02-16 02:16:50|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739672220000|2025-02-16 02:17:00|1885.65|1876.35|1887.65|1878.35|1887.65|1878.35|1885.65|1876.35|7
1739672230000|2025-02-16 02:17:10|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|4
1739672240000|2025-02-16 02:17:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739672250000|2025-02-16 02:17:30|1888.65|1879.35|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|3
1739672260000|2025-02-16 02:17:40|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739672270000|2025-02-16 02:17:50|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739672280000|2025-02-16 02:18:00|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739672290000|2025-02-16 02:18:10|1887.65|1878.35|1889.15|1879.85|1889.15|1879.85|1887.65|1878.35|4
1739672300000|2025-02-16 02:18:20|1889.65|1880.35|1888.65|1879.35|1889.65|1880.35|1888.65|1879.35|2
1739672310000|2025-02-16 02:18:30|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739672320000|2025-02-16 02:18:40|1889.65|1880.35|1891.15|1881.85|1891.15|1881.85|1889.65|1880.35|4
1739672330000|2025-02-16 02:18:50|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739672340000|2025-02-16 02:19:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739672350000|2025-02-16 02:19:10|1890.65|1881.35|1889.65|1880.35|1890.65|1881.35|1889.15|1879.85|5
1739672360000|2025-02-16 02:19:20|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|3
1739672370000|2025-02-16 02:19:30|1889.65|1880.35|1890.65|1881.35|1890.65|1881.35|1889.65|1880.35|3
1739672380000|2025-02-16 02:19:40|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739672400000|2025-02-16 02:20:00|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739672410000|2025-02-16 02:20:10|1890.15|1880.85|1889.15|1879.85|1890.15|1880.85|1889.15|1879.85|3
1739672430000|2025-02-16 02:20:30|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|2
1739672440000|2025-02-16 02:20:40|1888.65|1879.35|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|3
1739672450000|2025-02-16 02:20:50|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739672460000|2025-02-16 02:21:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739672470000|2025-02-16 02:21:10|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739672480000|2025-02-16 02:21:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|3
1739672490000|2025-02-16 02:21:30|1888.65|1879.35|1890.15|1880.85|1890.15|1880.85|1888.65|1879.35|4
1739672500000|2025-02-16 02:21:40|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739672510000|2025-02-16 02:21:50|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739672520000|2025-02-16 02:22:00|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739672540000|2025-02-16 02:22:20|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|5
1739672550000|2025-02-16 02:22:30|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739672650000|2025-02-16 02:24:10|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739672660000|2025-02-16 02:24:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739672700000|2025-02-16 02:25:00|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739672710000|2025-02-16 02:25:10|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739672720000|2025-02-16 02:25:20|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739672740000|2025-02-16 02:25:40|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739672750000|2025-02-16 02:25:50|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739672770000|2025-02-16 02:26:10|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739672780000|2025-02-16 02:26:20|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739672810000|2025-02-16 02:26:50|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739672820000|2025-02-16 02:27:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739672840000|2025-02-16 02:27:20|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.15|1882.85|4
1739672850000|2025-02-16 02:27:30|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739672880000|2025-02-16 02:28:00|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739672900000|2025-02-16 02:28:20|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739672960000|2025-02-16 02:29:20|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739672990000|2025-02-16 02:29:50|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739673000000|2025-02-16 02:30:00|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739673010000|2025-02-16 02:30:10|1891.65|1882.35|1890.65|1881.35|1891.65|1882.35|1890.65|1881.35|3
1739673020000|2025-02-16 02:30:20|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739673030000|2025-02-16 02:30:30|1892.65|1883.35|1891.65|1882.35|1892.65|1883.35|1891.65|1882.35|5
1739673040000|2025-02-16 02:30:40|1892.15|1882.85|1891.15|1881.85|1892.15|1882.85|1891.15|1881.85|3
1739673060000|2025-02-16 02:31:00|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|3
1739673070000|2025-02-16 02:31:10|1891.15|1881.85|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|5
1739673080000|2025-02-16 02:31:20|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739673090000|2025-02-16 02:31:30|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739673110000|2025-02-16 02:31:50|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739673120000|2025-02-16 02:32:00|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1891.65|1882.35|4
1739673130000|2025-02-16 02:32:10|1893.15|1883.85|1891.65|1882.35|1893.15|1883.85|1891.65|1882.35|8
1739673140000|2025-02-16 02:32:20|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|4
1739673150000|2025-02-16 02:32:30|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739673160000|2025-02-16 02:32:40|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739673170000|2025-02-16 02:32:50|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739673190000|2025-02-16 02:33:10|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739673220000|2025-02-16 02:33:40|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|4
1739673240000|2025-02-16 02:34:00|1889.65|1880.35|1889.65|1880.35|1890.15|1880.85|1889.15|1879.85|5
1739673250000|2025-02-16 02:34:10|1889.15|1879.85|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|5
1739673270000|2025-02-16 02:34:30|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739673280000|2025-02-16 02:34:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739673300000|2025-02-16 02:35:00|1888.65|1879.35|1889.65|1880.35|1889.65|1880.35|1888.15|1878.85|5
1739673310000|2025-02-16 02:35:10|1889.15|1879.85|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|3
1739673320000|2025-02-16 02:35:20|1889.65|1880.35|1890.15|1880.85|1890.65|1881.35|1889.65|1880.35|3
1739673330000|2025-02-16 02:35:30|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|3
1739673340000|2025-02-16 02:35:40|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|3
1739673360000|2025-02-16 02:36:00|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739673370000|2025-02-16 02:36:10|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|3
1739673380000|2025-02-16 02:36:20|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739673390000|2025-02-16 02:36:30|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739673400000|2025-02-16 02:36:40|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739673420000|2025-02-16 02:37:00|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739673440000|2025-02-16 02:37:20|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739673460000|2025-02-16 02:37:40|1892.15|1882.85|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|3
1739673480000|2025-02-16 02:38:00|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739673520000|2025-02-16 02:38:40|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739673530000|2025-02-16 02:38:50|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739673540000|2025-02-16 02:39:00|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739673550000|2025-02-16 02:39:10|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739673560000|2025-02-16 02:39:20|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739673590000|2025-02-16 02:39:50|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739673600000|2025-02-16 02:40:00|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739673610000|2025-02-16 02:40:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739673620000|2025-02-16 02:40:20|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739673650000|2025-02-16 02:40:50|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|3
1739673660000|2025-02-16 02:41:00|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739673670000|2025-02-16 02:41:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739673710000|2025-02-16 02:41:50|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|4
1739673720000|2025-02-16 02:42:00|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|3
1739673730000|2025-02-16 02:42:10|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739673740000|2025-02-16 02:42:20|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739673760000|2025-02-16 02:42:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739673790000|2025-02-16 02:43:10|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739673810000|2025-02-16 02:43:30|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739673840000|2025-02-16 02:44:00|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739673850000|2025-02-16 02:44:10|1889.15|1879.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|5
1739673870000|2025-02-16 02:44:30|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739673880000|2025-02-16 02:44:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739673900000|2025-02-16 02:45:00|1888.15|1878.85|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|3
1739673910000|2025-02-16 02:45:10|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739673920000|2025-02-16 02:45:20|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|4
1739673930000|2025-02-16 02:45:30|1889.15|1879.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|4
1739673940000|2025-02-16 02:45:40|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739673950000|2025-02-16 02:45:50|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739673960000|2025-02-16 02:46:00|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|4
1739673970000|2025-02-16 02:46:10|1887.15|1877.85|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|3
1739673980000|2025-02-16 02:46:20|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.15|1877.85|7
1739673990000|2025-02-16 02:46:30|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|4
1739674020000|2025-02-16 02:47:00|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739674050000|2025-02-16 02:47:30|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739674060000|2025-02-16 02:47:40|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739674070000|2025-02-16 02:47:50|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739674100000|2025-02-16 02:48:20|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739674110000|2025-02-16 02:48:30|1886.65|1877.35|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|3
1739674120000|2025-02-16 02:48:40|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1885.65|1876.35|5
1739674130000|2025-02-16 02:48:50|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|4
1739674160000|2025-02-16 02:49:20|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739674200000|2025-02-16 02:50:00|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739674210000|2025-02-16 02:50:10|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739674220000|2025-02-16 02:50:20|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739674230000|2025-02-16 02:50:30|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|4
1739674240000|2025-02-16 02:50:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739674250000|2025-02-16 02:50:50|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739674260000|2025-02-16 02:51:00|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|3
1739674280000|2025-02-16 02:51:20|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739674290000|2025-02-16 02:51:30|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739674300000|2025-02-16 02:51:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739674310000|2025-02-16 02:51:50|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739674450000|2025-02-16 02:54:10|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|2
1739674460000|2025-02-16 02:54:20|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739674470000|2025-02-16 02:54:30|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739674490000|2025-02-16 02:54:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739674500000|2025-02-16 02:55:00|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|3
1739674510000|2025-02-16 02:55:10|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739674520000|2025-02-16 02:55:20|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739674530000|2025-02-16 02:55:30|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739674550000|2025-02-16 02:55:50|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739674560000|2025-02-16 02:56:00|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739674600000|2025-02-16 02:56:40|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739674630000|2025-02-16 02:57:10|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739674670000|2025-02-16 02:57:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739674680000|2025-02-16 02:58:00|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739674690000|2025-02-16 02:58:10|1882.15|1872.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|7
1739674710000|2025-02-16 02:58:30|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|4
1739674770000|2025-02-16 02:59:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739674780000|2025-02-16 02:59:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739674800000|2025-02-16 03:00:00|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|3
1739674810000|2025-02-16 03:00:10|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|5
1739674820000|2025-02-16 03:00:20|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739674830000|2025-02-16 03:00:30|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|4
1739674840000|2025-02-16 03:00:40|1881.15|1871.85|1881.65|1872.35|1882.15|1872.85|1881.15|1871.85|4
1739674850000|2025-02-16 03:00:50|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|4
1739674860000|2025-02-16 03:01:00|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|3
1739674880000|2025-02-16 03:01:20|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|3
1739674920000|2025-02-16 03:02:00|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|2
1739674930000|2025-02-16 03:02:10|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|2
1739674940000|2025-02-16 03:02:20|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|3
1739674950000|2025-02-16 03:02:30|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.15|1871.85|7
1739674990000|2025-02-16 03:03:10|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739675000000|2025-02-16 03:03:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739675010000|2025-02-16 03:03:30|1882.65|1873.35|1881.15|1871.85|1882.65|1873.35|1881.15|1871.85|4
1739675020000|2025-02-16 03:03:40|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|4
1739675030000|2025-02-16 03:03:50|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|4
1739675040000|2025-02-16 03:04:00|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739675050000|2025-02-16 03:04:10|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|4
1739675060000|2025-02-16 03:04:20|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|4
1739675070000|2025-02-16 03:04:30|1881.15|1871.85|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|3
1739675080000|2025-02-16 03:04:40|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739675090000|2025-02-16 03:04:50|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739675100000|2025-02-16 03:05:00|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|3
1739675110000|2025-02-16 03:05:10|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739675120000|2025-02-16 03:05:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739675160000|2025-02-16 03:06:00|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739675170000|2025-02-16 03:06:10|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|5
1739675180000|2025-02-16 03:06:20|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739675190000|2025-02-16 03:06:30|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739675200000|2025-02-16 03:06:40|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|3
1739675210000|2025-02-16 03:06:50|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739675260000|2025-02-16 03:07:40|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739675270000|2025-02-16 03:07:50|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|4
1739675290000|2025-02-16 03:08:10|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739675310000|2025-02-16 03:08:30|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|6
1739675320000|2025-02-16 03:08:40|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739675330000|2025-02-16 03:08:50|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739675340000|2025-02-16 03:09:00|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|6
1739675370000|2025-02-16 03:09:30|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739675390000|2025-02-16 03:09:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739675430000|2025-02-16 03:10:30|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|6
1739675440000|2025-02-16 03:10:40|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1880.15|1870.85|6
1739675450000|2025-02-16 03:10:50|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.15|1870.85|5
1739675460000|2025-02-16 03:11:00|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739675470000|2025-02-16 03:11:10|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739675500000|2025-02-16 03:11:40|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739675510000|2025-02-16 03:11:50|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739675520000|2025-02-16 03:12:00|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|5
1739675540000|2025-02-16 03:12:20|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|2
1739675550000|2025-02-16 03:12:30|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|4
1739675580000|2025-02-16 03:13:00|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739675590000|2025-02-16 03:13:10|1879.15|1869.85|1879.65|1870.35|1880.15|1870.85|1879.15|1869.85|4
1739675600000|2025-02-16 03:13:20|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739675610000|2025-02-16 03:13:30|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739675630000|2025-02-16 03:13:50|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|2
1739675640000|2025-02-16 03:14:00|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|4
1739675670000|2025-02-16 03:14:30|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739675690000|2025-02-16 03:14:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739675700000|2025-02-16 03:15:00|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|3
1739675710000|2025-02-16 03:15:10|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739675720000|2025-02-16 03:15:20|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739675730000|2025-02-16 03:15:30|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739675750000|2025-02-16 03:15:50|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|2
1739675760000|2025-02-16 03:16:00|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739675770000|2025-02-16 03:16:10|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739675780000|2025-02-16 03:16:20|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|4
1739675790000|2025-02-16 03:16:30|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|4
1739675800000|2025-02-16 03:16:40|1880.65|1871.35|1881.15|1871.85|1881.65|1872.35|1880.65|1871.35|4
1739675810000|2025-02-16 03:16:50|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|5
1739675820000|2025-02-16 03:17:00|1882.15|1872.85|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|3
1739675830000|2025-02-16 03:17:10|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|3
1739675840000|2025-02-16 03:17:20|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|3
1739675850000|2025-02-16 03:17:30|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739675860000|2025-02-16 03:17:40|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|4
1739675870000|2025-02-16 03:17:50|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.15|1870.85|4
1739675880000|2025-02-16 03:18:00|1881.15|1871.85|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|2
1739675890000|2025-02-16 03:18:10|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|4
1739675900000|2025-02-16 03:18:20|1881.65|1872.35|1880.65|1871.35|1881.65|1872.35|1880.65|1871.35|3
1739675910000|2025-02-16 03:18:30|1880.15|1870.85|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|3
1739675920000|2025-02-16 03:18:40|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739675930000|2025-02-16 03:18:50|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|3
1739675940000|2025-02-16 03:19:00|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|2
1739675960000|2025-02-16 03:19:20|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1880.15|1870.85|5
1739675970000|2025-02-16 03:19:30|1880.15|1870.85|1880.65|1871.35|1881.15|1871.85|1880.15|1870.85|4
1739675980000|2025-02-16 03:19:40|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739676000000|2025-02-16 03:20:00|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739676020000|2025-02-16 03:20:20|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739676050000|2025-02-16 03:20:50|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739676060000|2025-02-16 03:21:00|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739676070000|2025-02-16 03:21:10|1879.65|1870.35|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|4
1739676090000|2025-02-16 03:21:30|1877.15|1867.85|1877.15|1867.85|1877.65|1868.35|1876.65|1867.35|5
1739676100000|2025-02-16 03:21:40|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1
1739676110000|2025-02-16 03:21:50|1876.15|1866.85|1875.15|1865.85|1876.15|1866.85|1875.15|1865.85|5
1739676120000|2025-02-16 03:22:00|1875.65|1866.35|1876.65|1867.35|1876.65|1867.35|1875.65|1866.35|3
1739676130000|2025-02-16 03:22:10|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739676140000|2025-02-16 03:22:20|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739676150000|2025-02-16 03:22:30|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|2
1739676160000|2025-02-16 03:22:40|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|2
1739676180000|2025-02-16 03:23:00|1880.15|1870.85|1879.15|1869.85|1880.15|1870.85|1879.15|1869.85|3
1739676210000|2025-02-16 03:23:30|1879.65|1870.35|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|2
1739676230000|2025-02-16 03:23:50|1878.65|1869.35|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|2
1739676260000|2025-02-16 03:24:20|1878.65|1869.35|1879.65|1870.35|1879.65|1870.35|1878.65|1869.35|3
1739676270000|2025-02-16 03:24:30|1879.15|1869.85|1877.65|1868.35|1879.15|1869.85|1877.65|1868.35|4
1739676280000|2025-02-16 03:24:40|1878.15|1868.85|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|3
1739676290000|2025-02-16 03:24:50|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739676320000|2025-02-16 03:25:20|1878.15|1868.85|1877.15|1867.85|1878.15|1868.85|1877.15|1867.85|3
1739676350000|2025-02-16 03:25:50|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|2
1739676360000|2025-02-16 03:26:00|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739676370000|2025-02-16 03:26:10|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|2
1739676380000|2025-02-16 03:26:20|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|5
1739676390000|2025-02-16 03:26:30|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739676400000|2025-02-16 03:26:40|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|2
1739676440000|2025-02-16 03:27:20|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739676450000|2025-02-16 03:27:30|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739676460000|2025-02-16 03:27:40|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739676480000|2025-02-16 03:28:00|1880.15|1870.85|1879.65|1870.35|1880.65|1871.35|1879.65|1870.35|6
1739676500000|2025-02-16 03:28:20|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739676510000|2025-02-16 03:28:30|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739676540000|2025-02-16 03:29:00|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739676560000|2025-02-16 03:29:20|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739676570000|2025-02-16 03:29:30|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739676590000|2025-02-16 03:29:50|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739676600000|2025-02-16 03:30:00|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|2
1739676610000|2025-02-16 03:30:10|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|2
1739676620000|2025-02-16 03:30:20|1877.65|1868.35|1879.15|1869.85|1879.15|1869.85|1877.65|1868.35|4
1739676630000|2025-02-16 03:30:30|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739676640000|2025-02-16 03:30:40|1879.15|1869.85|1878.15|1868.85|1879.15|1869.85|1877.65|1868.35|5
1739676660000|2025-02-16 03:31:00|1878.65|1869.35|1877.65|1868.35|1878.65|1869.35|1877.65|1868.35|3
1739676670000|2025-02-16 03:31:10|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|3
1739676680000|2025-02-16 03:31:20|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|4
1739676690000|2025-02-16 03:31:30|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739676700000|2025-02-16 03:31:40|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739676710000|2025-02-16 03:31:50|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739676720000|2025-02-16 03:32:00|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|2
1739676730000|2025-02-16 03:32:10|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739676740000|2025-02-16 03:32:20|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|2
1739676750000|2025-02-16 03:32:30|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|3
1739676760000|2025-02-16 03:32:40|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739676770000|2025-02-16 03:32:50|1879.15|1869.85|1877.65|1868.35|1879.15|1869.85|1877.65|1868.35|4
1739676780000|2025-02-16 03:33:00|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739676790000|2025-02-16 03:33:10|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1878.65|1869.35|4
1739676800000|2025-02-16 03:33:20|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739676810000|2025-02-16 03:33:30|1879.65|1870.35|1878.65|1869.35|1879.65|1870.35|1878.65|1869.35|3
1739676840000|2025-02-16 03:34:00|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739676850000|2025-02-16 03:34:10|1879.65|1870.35|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|3
1739676860000|2025-02-16 03:34:20|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739676890000|2025-02-16 03:34:50|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739676900000|2025-02-16 03:35:00|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739676910000|2025-02-16 03:35:10|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739676920000|2025-02-16 03:35:20|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|2
1739676940000|2025-02-16 03:35:40|1878.15|1868.85|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|3
1739676950000|2025-02-16 03:35:50|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739676960000|2025-02-16 03:36:00|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739676970000|2025-02-16 03:36:10|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739676980000|2025-02-16 03:36:20|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.15|1866.85|4
1739676990000|2025-02-16 03:36:30|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739677020000|2025-02-16 03:37:00|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739677030000|2025-02-16 03:37:10|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739677040000|2025-02-16 03:37:20|1878.65|1869.35|1878.15|1868.85|1879.15|1869.85|1878.15|1868.85|8
1739677050000|2025-02-16 03:37:30|1878.65|1869.35|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|2
1739677060000|2025-02-16 03:37:40|1878.65|1869.35|1877.65|1868.35|1878.65|1869.35|1877.65|1868.35|3
1739677070000|2025-02-16 03:37:50|1878.15|1868.85|1880.15|1870.85|1880.15|1870.85|1878.15|1868.85|4
1739677080000|2025-02-16 03:38:00|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739677130000|2025-02-16 03:38:50|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739677140000|2025-02-16 03:39:00|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739677160000|2025-02-16 03:39:20|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739677180000|2025-02-16 03:39:40|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739677200000|2025-02-16 03:40:00|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739677220000|2025-02-16 03:40:20|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739677280000|2025-02-16 03:41:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739677330000|2025-02-16 03:42:10|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739677340000|2025-02-16 03:42:20|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739677350000|2025-02-16 03:42:30|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739677360000|2025-02-16 03:42:40|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739677470000|2025-02-16 03:44:30|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|4
1739677480000|2025-02-16 03:44:40|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739677500000|2025-02-16 03:45:00|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739677510000|2025-02-16 03:45:10|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739677850000|2025-02-16 03:50:50|1887.15|1877.85|1888.15|1878.85|1888.15|1878.85|1887.15|1877.85|2
1739677860000|2025-02-16 03:51:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739677870000|2025-02-16 03:51:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739677920000|2025-02-16 03:52:00|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.15|1877.85|4
1739677930000|2025-02-16 03:52:10|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|2
1739677980000|2025-02-16 03:53:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739678040000|2025-02-16 03:54:00|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739678050000|2025-02-16 03:54:10|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739678070000|2025-02-16 03:54:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739678110000|2025-02-16 03:55:10|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739678120000|2025-02-16 03:55:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739678160000|2025-02-16 03:56:00|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739678170000|2025-02-16 03:56:10|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739678180000|2025-02-16 03:56:20|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|4
1739678210000|2025-02-16 03:56:50|1888.15|1878.85|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|3
1739678220000|2025-02-16 03:57:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739678240000|2025-02-16 03:57:20|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739678290000|2025-02-16 03:58:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739678320000|2025-02-16 03:58:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739678330000|2025-02-16 03:58:50|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739678340000|2025-02-16 03:59:00|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|2
1739678350000|2025-02-16 03:59:10|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739678370000|2025-02-16 03:59:30|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739678400000|2025-02-16 04:00:00|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739678410000|2025-02-16 04:00:10|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|2
1739678430000|2025-02-16 04:00:30|1888.65|1879.35|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|4
1739678440000|2025-02-16 04:00:40|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739678450000|2025-02-16 04:00:50|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|3
1739678460000|2025-02-16 04:01:00|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739678470000|2025-02-16 04:01:10|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|4
1739678500000|2025-02-16 04:01:40|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|2
1739678510000|2025-02-16 04:01:50|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739678640000|2025-02-16 04:04:00|1892.65|1883.35|1894.15|1884.85|1894.15|1884.85|1892.65|1883.35|4
1739678650000|2025-02-16 04:04:10|1895.15|1885.85|1894.15|1884.85|1895.15|1885.85|1894.15|1884.85|3
1739678660000|2025-02-16 04:04:20|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.15|1884.85|4
1739678910000|2025-02-16 04:08:30|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739678920000|2025-02-16 04:08:40|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739678940000|2025-02-16 04:09:00|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|4
1739678950000|2025-02-16 04:09:10|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739678960000|2025-02-16 04:09:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739678980000|2025-02-16 04:09:40|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739678990000|2025-02-16 04:09:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739679000000|2025-02-16 04:10:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739679010000|2025-02-16 04:10:10|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739679040000|2025-02-16 04:10:40|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739679060000|2025-02-16 04:11:00|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739679080000|2025-02-16 04:11:20|1895.15|1885.85|1894.15|1884.85|1895.15|1885.85|1894.15|1884.85|3
1739679120000|2025-02-16 04:12:00|1893.15|1883.85|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|5
1739679150000|2025-02-16 04:12:30|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|3
1739679160000|2025-02-16 04:12:40|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739679180000|2025-02-16 04:13:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739679220000|2025-02-16 04:13:40|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739679230000|2025-02-16 04:13:50|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739679330000|2025-02-16 04:15:30|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|4
1739679340000|2025-02-16 04:15:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739679360000|2025-02-16 04:16:00|1895.15|1885.85|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|3
1739679380000|2025-02-16 04:16:20|1895.15|1885.85|1893.15|1883.85|1895.15|1885.85|1893.15|1883.85|7
1739679390000|2025-02-16 04:16:30|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739679400000|2025-02-16 04:16:40|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739679420000|2025-02-16 04:17:00|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739679430000|2025-02-16 04:17:10|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1892.15|1882.85|5
1739679440000|2025-02-16 04:17:20|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739679450000|2025-02-16 04:17:30|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739679480000|2025-02-16 04:18:00|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739679500000|2025-02-16 04:18:20|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739679510000|2025-02-16 04:18:30|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739679540000|2025-02-16 04:19:00|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739679550000|2025-02-16 04:19:10|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739679560000|2025-02-16 04:19:20|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739679570000|2025-02-16 04:19:30|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739679600000|2025-02-16 04:20:00|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739679610000|2025-02-16 04:20:10|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739679620000|2025-02-16 04:20:20|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739679630000|2025-02-16 04:20:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739679650000|2025-02-16 04:20:50|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|3
1739679660000|2025-02-16 04:21:00|1893.15|1883.85|1892.15|1882.85|1893.15|1883.85|1892.15|1882.85|5
1739679670000|2025-02-16 04:21:10|1891.15|1881.85|1891.65|1882.35|1892.15|1882.85|1891.15|1881.85|4
1739679680000|2025-02-16 04:21:20|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739679690000|2025-02-16 04:21:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739679730000|2025-02-16 04:22:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|3
1739679760000|2025-02-16 04:22:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739679770000|2025-02-16 04:22:50|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739679780000|2025-02-16 04:23:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739679790000|2025-02-16 04:23:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739679800000|2025-02-16 04:23:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739679810000|2025-02-16 04:23:30|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739679820000|2025-02-16 04:23:40|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|4
1739679830000|2025-02-16 04:23:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739679870000|2025-02-16 04:24:30|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739679900000|2025-02-16 04:25:00|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739679910000|2025-02-16 04:25:10|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739679990000|2025-02-16 04:26:30|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739680000000|2025-02-16 04:26:40|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739680030000|2025-02-16 04:27:10|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739680040000|2025-02-16 04:27:20|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|6
1739680050000|2025-02-16 04:27:30|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739680210000|2025-02-16 04:30:10|1892.65|1883.35|1892.15|1882.85|1893.15|1883.85|1892.15|1882.85|4
1739680220000|2025-02-16 04:30:20|1892.65|1883.35|1892.15|1882.85|1893.15|1883.85|1892.15|1882.85|4
1739680240000|2025-02-16 04:30:40|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739680250000|2025-02-16 04:30:50|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739680290000|2025-02-16 04:31:30|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739680300000|2025-02-16 04:31:40|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739680320000|2025-02-16 04:32:00|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739680330000|2025-02-16 04:32:10|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|2
1739680350000|2025-02-16 04:32:30|1890.15|1880.85|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|3
1739680380000|2025-02-16 04:33:00|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739680410000|2025-02-16 04:33:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739680480000|2025-02-16 04:34:40|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739680490000|2025-02-16 04:34:50|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739680510000|2025-02-16 04:35:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739680530000|2025-02-16 04:35:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739680580000|2025-02-16 04:36:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739680630000|2025-02-16 04:37:10|1895.15|1885.85|1894.15|1884.85|1895.15|1885.85|1894.15|1884.85|3
1739680650000|2025-02-16 04:37:30|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739680660000|2025-02-16 04:37:40|1895.15|1885.85|1894.15|1884.85|1895.15|1885.85|1894.15|1884.85|4
1739680680000|2025-02-16 04:38:00|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739680710000|2025-02-16 04:38:30|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739680730000|2025-02-16 04:38:50|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739680750000|2025-02-16 04:39:10|1894.15|1884.85|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|3
1739680760000|2025-02-16 04:39:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739680770000|2025-02-16 04:39:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739680780000|2025-02-16 04:39:40|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739680810000|2025-02-16 04:40:10|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739680820000|2025-02-16 04:40:20|1893.15|1883.85|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|3
1739680860000|2025-02-16 04:41:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739680890000|2025-02-16 04:41:30|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739680920000|2025-02-16 04:42:00|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739680930000|2025-02-16 04:42:10|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739680940000|2025-02-16 04:42:20|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739680950000|2025-02-16 04:42:30|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739681060000|2025-02-16 04:44:20|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739681110000|2025-02-16 04:45:10|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739681130000|2025-02-16 04:45:30|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739681150000|2025-02-16 04:45:50|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739681160000|2025-02-16 04:46:00|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|5
1739681170000|2025-02-16 04:46:10|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|4
1739681220000|2025-02-16 04:47:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739681250000|2025-02-16 04:47:30|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739681280000|2025-02-16 04:48:00|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|5
1739681290000|2025-02-16 04:48:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|3
1739681300000|2025-02-16 04:48:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|3
1739681310000|2025-02-16 04:48:30|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739681400000|2025-02-16 04:50:00|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739681450000|2025-02-16 04:50:50|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739681460000|2025-02-16 04:51:00|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739681570000|2025-02-16 04:52:50|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739681680000|2025-02-16 04:54:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739681900000|2025-02-16 04:58:20|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739681910000|2025-02-16 04:58:30|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739681920000|2025-02-16 04:58:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|3
1739682030000|2025-02-16 05:00:30|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739682080000|2025-02-16 05:01:20|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739682130000|2025-02-16 05:02:10|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739682160000|2025-02-16 05:02:40|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739682190000|2025-02-16 05:03:10|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739682300000|2025-02-16 05:05:00|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|3
1739682310000|2025-02-16 05:05:10|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739682330000|2025-02-16 05:05:30|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739682360000|2025-02-16 05:06:00|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739682370000|2025-02-16 05:06:10|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739682540000|2025-02-16 05:09:00|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739682560000|2025-02-16 05:09:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739682590000|2025-02-16 05:09:50|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739682600000|2025-02-16 05:10:00|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739682690000|2025-02-16 05:11:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739682700000|2025-02-16 05:11:40|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739682710000|2025-02-16 05:11:50|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739682720000|2025-02-16 05:12:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739682800000|2025-02-16 05:13:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739682990000|2025-02-16 05:16:30|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739683000000|2025-02-16 05:16:40|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739683020000|2025-02-16 05:17:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739683040000|2025-02-16 05:17:20|1890.15|1880.85|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|3
1739683050000|2025-02-16 05:17:30|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|2
1739683120000|2025-02-16 05:18:40|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|2
1739683140000|2025-02-16 05:19:00|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739683270000|2025-02-16 05:21:10|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739683280000|2025-02-16 05:21:20|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739683300000|2025-02-16 05:21:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739683340000|2025-02-16 05:22:20|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739683360000|2025-02-16 05:22:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739683380000|2025-02-16 05:23:00|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739683390000|2025-02-16 05:23:10|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739683400000|2025-02-16 05:23:20|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|3
1739683420000|2025-02-16 05:23:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739683460000|2025-02-16 05:24:20|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739683530000|2025-02-16 05:25:30|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739683600000|2025-02-16 05:26:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739683630000|2025-02-16 05:27:10|1895.15|1885.85|1894.15|1884.85|1895.15|1885.85|1894.15|1884.85|2
1739683710000|2025-02-16 05:28:30|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739683720000|2025-02-16 05:28:40|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739683730000|2025-02-16 05:28:50|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739683760000|2025-02-16 05:29:20|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739683770000|2025-02-16 05:29:30|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739683780000|2025-02-16 05:29:40|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739683810000|2025-02-16 05:30:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739683820000|2025-02-16 05:30:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739683840000|2025-02-16 05:30:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739683850000|2025-02-16 05:30:50|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739683870000|2025-02-16 05:31:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739683910000|2025-02-16 05:31:50|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739683930000|2025-02-16 05:32:10|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739683980000|2025-02-16 05:33:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739684000000|2025-02-16 05:33:20|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739684090000|2025-02-16 05:34:50|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739684110000|2025-02-16 05:35:10|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739684120000|2025-02-16 05:35:20|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739684130000|2025-02-16 05:35:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739684150000|2025-02-16 05:35:50|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739684160000|2025-02-16 05:36:00|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739684170000|2025-02-16 05:36:10|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739684190000|2025-02-16 05:36:30|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739684200000|2025-02-16 05:36:40|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739684230000|2025-02-16 05:37:10|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739684240000|2025-02-16 05:37:20|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739684250000|2025-02-16 05:37:30|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739684280000|2025-02-16 05:38:00|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739684310000|2025-02-16 05:38:30|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739684320000|2025-02-16 05:38:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739684340000|2025-02-16 05:39:00|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739684350000|2025-02-16 05:39:10|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739684360000|2025-02-16 05:39:20|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739684370000|2025-02-16 05:39:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739684400000|2025-02-16 05:40:00|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739684410000|2025-02-16 05:40:10|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739684420000|2025-02-16 05:40:20|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739684430000|2025-02-16 05:40:30|1895.65|1886.35|1896.65|1887.35|1896.65|1887.35|1895.65|1886.35|5
1739684440000|2025-02-16 05:40:40|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739684470000|2025-02-16 05:41:10|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739684490000|2025-02-16 05:41:30|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739684530000|2025-02-16 05:42:10|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739684790000|2025-02-16 05:46:30|1898.65|1889.35|1900.15|1890.85|1900.15|1890.85|1898.65|1889.35|3
1739684800000|2025-02-16 05:46:40|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739684820000|2025-02-16 05:47:00|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739684830000|2025-02-16 05:47:10|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739684840000|2025-02-16 05:47:20|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739684860000|2025-02-16 05:47:40|1901.15|1891.85|1902.65|1893.35|1902.65|1893.35|1901.15|1891.85|4
1739684870000|2025-02-16 05:47:50|1903.15|1893.85|1906.15|1896.85|1906.15|1896.85|1903.15|1893.85|4
1739684880000|2025-02-16 05:48:00|1907.15|1897.85|1907.15|1897.85|1909.15|1899.85|1907.15|1897.85|12
1739684890000|2025-02-16 05:48:10|1907.65|1898.35|1909.15|1899.85|1909.15|1899.85|1907.65|1898.35|3
1739684900000|2025-02-16 05:48:20|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739684910000|2025-02-16 05:48:30|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1907.15|1897.85|3
1739684920000|2025-02-16 05:48:40|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739684940000|2025-02-16 05:49:00|1907.65|1898.35|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|7
1739684950000|2025-02-16 05:49:10|1908.15|1898.85|1907.15|1897.85|1908.15|1898.85|1907.15|1897.85|3
1739684970000|2025-02-16 05:49:30|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739684980000|2025-02-16 05:49:40|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|2
1739684990000|2025-02-16 05:49:50|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|2
1739685000000|2025-02-16 05:50:00|1907.15|1897.85|1908.15|1898.85|1908.65|1899.35|1907.15|1897.85|5
1739685010000|2025-02-16 05:50:10|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739685020000|2025-02-16 05:50:20|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739685030000|2025-02-16 05:50:30|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|2
1739685040000|2025-02-16 05:50:40|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739685060000|2025-02-16 05:51:00|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739685090000|2025-02-16 05:51:30|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739685120000|2025-02-16 05:52:00|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739685130000|2025-02-16 05:52:10|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739685140000|2025-02-16 05:52:20|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739685150000|2025-02-16 05:52:30|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739685160000|2025-02-16 05:52:40|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739685180000|2025-02-16 05:53:00|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739685190000|2025-02-16 05:53:10|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739685230000|2025-02-16 05:53:50|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739685240000|2025-02-16 05:54:00|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739685250000|2025-02-16 05:54:10|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739685270000|2025-02-16 05:54:30|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739685310000|2025-02-16 05:55:10|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739685320000|2025-02-16 05:55:20|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739685340000|2025-02-16 05:55:40|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739685350000|2025-02-16 05:55:50|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739685390000|2025-02-16 05:56:30|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739685420000|2025-02-16 05:57:00|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739685440000|2025-02-16 05:57:20|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739685450000|2025-02-16 05:57:30|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739685490000|2025-02-16 05:58:10|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739685510000|2025-02-16 05:58:30|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739685520000|2025-02-16 05:58:40|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739685530000|2025-02-16 05:58:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739685540000|2025-02-16 05:59:00|1904.15|1894.85|1904.65|1895.35|1905.15|1895.85|1904.15|1894.85|4
1739685580000|2025-02-16 05:59:40|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739685600000|2025-02-16 06:00:00|1904.15|1894.85|1903.65|1894.35|1905.15|1895.85|1903.15|1893.85|10
1739685610000|2025-02-16 06:00:10|1904.15|1894.85|1902.65|1893.35|1904.15|1894.85|1902.15|1892.85|5
1739685620000|2025-02-16 06:00:20|1902.15|1892.85|1902.15|1892.85|1903.15|1893.85|1902.15|1892.85|5
1739685630000|2025-02-16 06:00:30|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739685640000|2025-02-16 06:00:40|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739685650000|2025-02-16 06:00:50|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739685670000|2025-02-16 06:01:10|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739685750000|2025-02-16 06:02:30|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739685760000|2025-02-16 06:02:40|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739685770000|2025-02-16 06:02:50|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739685780000|2025-02-16 06:03:00|1902.15|1892.85|1903.15|1893.85|1903.15|1893.85|1902.15|1892.85|3
1739685810000|2025-02-16 06:03:30|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739685820000|2025-02-16 06:03:40|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|3
1739685830000|2025-02-16 06:03:50|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739685840000|2025-02-16 06:04:00|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|4
1739685890000|2025-02-16 06:04:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739685900000|2025-02-16 06:05:00|1904.15|1894.85|1903.15|1893.85|1904.15|1894.85|1903.15|1893.85|3
1739685920000|2025-02-16 06:05:20|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739685930000|2025-02-16 06:05:30|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739685940000|2025-02-16 06:05:40|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739685950000|2025-02-16 06:05:50|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|3
1739685960000|2025-02-16 06:06:00|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739685970000|2025-02-16 06:06:10|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739686030000|2025-02-16 06:07:10|1906.65|1897.35|1907.15|1897.85|1908.15|1898.85|1906.65|1897.35|7
1739686040000|2025-02-16 06:07:20|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739686050000|2025-02-16 06:07:30|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739686060000|2025-02-16 06:07:40|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|2
1739686070000|2025-02-16 06:07:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739686090000|2025-02-16 06:08:10|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739686110000|2025-02-16 06:08:30|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739686130000|2025-02-16 06:08:50|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739686160000|2025-02-16 06:09:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739686200000|2025-02-16 06:10:00|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739686230000|2025-02-16 06:10:30|1905.65|1896.35|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|3
1739686240000|2025-02-16 06:10:40|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739686260000|2025-02-16 06:11:00|1905.65|1896.35|1906.65|1897.35|1906.65|1897.35|1905.65|1896.35|3
1739686290000|2025-02-16 06:11:30|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739686300000|2025-02-16 06:11:40|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739686310000|2025-02-16 06:11:50|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739686320000|2025-02-16 06:12:00|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739686340000|2025-02-16 06:12:20|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739686350000|2025-02-16 06:12:30|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|2
1739686500000|2025-02-16 06:15:00|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739686510000|2025-02-16 06:15:10|1908.65|1899.35|1908.15|1898.85|1909.15|1899.85|1908.15|1898.85|3
1739686560000|2025-02-16 06:16:00|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|2
1739686570000|2025-02-16 06:16:10|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739686610000|2025-02-16 06:16:50|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739686630000|2025-02-16 06:17:10|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739686650000|2025-02-16 06:17:30|1912.15|1902.85|1914.15|1904.85|1914.65|1905.35|1912.15|1902.85|4
1739686680000|2025-02-16 06:18:00|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739686690000|2025-02-16 06:18:10|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739686700000|2025-02-16 06:18:20|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739686710000|2025-02-16 06:18:30|1911.65|1902.35|1911.15|1901.85|1911.65|1902.35|1911.15|1901.85|2
1739686740000|2025-02-16 06:19:00|1911.65|1902.35|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|2
1739686780000|2025-02-16 06:19:40|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739686800000|2025-02-16 06:20:00|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|3
1739686810000|2025-02-16 06:20:10|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739686820000|2025-02-16 06:20:20|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739686850000|2025-02-16 06:20:50|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739686860000|2025-02-16 06:21:00|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739686880000|2025-02-16 06:21:20|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739686890000|2025-02-16 06:21:30|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739686920000|2025-02-16 06:22:00|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739687040000|2025-02-16 06:24:00|1911.65|1902.35|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|2
1739687060000|2025-02-16 06:24:20|1911.15|1901.85|1913.15|1903.85|1913.65|1904.35|1911.15|1901.85|3
1739687150000|2025-02-16 06:25:50|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1911.65|1902.35|4
1739687170000|2025-02-16 06:26:10|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739687190000|2025-02-16 06:26:30|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739687200000|2025-02-16 06:26:40|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739687230000|2025-02-16 06:27:10|1912.15|1902.85|1913.15|1903.85|1913.15|1903.85|1912.15|1902.85|5
1739687240000|2025-02-16 06:27:20|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739687280000|2025-02-16 06:28:00|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739687300000|2025-02-16 06:28:20|1913.65|1904.35|1914.15|1904.85|1914.15|1904.85|1913.65|1904.35|2
1739687310000|2025-02-16 06:28:30|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1914.65|1905.35|3
1739687350000|2025-02-16 06:29:10|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739687360000|2025-02-16 06:29:20|1918.15|1908.85|1919.15|1909.85|1919.15|1909.85|1918.15|1908.85|2
1739687400000|2025-02-16 06:30:00|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.15|1908.85|4
1739687410000|2025-02-16 06:30:10|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|2
1739687420000|2025-02-16 06:30:20|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|2
1739687430000|2025-02-16 06:30:30|1917.65|1908.35|1921.65|1912.35|1921.65|1912.35|1917.65|1908.35|4
1739687440000|2025-02-16 06:30:40|1921.15|1911.85|1922.15|1912.85|1922.15|1912.85|1921.15|1911.85|3
1739687470000|2025-02-16 06:31:10|1924.15|1914.85|1925.15|1915.85|1925.15|1915.85|1924.15|1914.85|3
1739687480000|2025-02-16 06:31:20|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.15|1915.85|3
1739687500000|2025-02-16 06:31:40|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1
1739687550000|2025-02-16 06:32:30|1925.15|1915.85|1924.15|1914.85|1925.15|1915.85|1924.15|1914.85|2
1739687560000|2025-02-16 06:32:40|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|2
1739687570000|2025-02-16 06:32:50|1923.65|1914.35|1924.65|1915.35|1924.65|1915.35|1923.65|1914.35|3
1739687580000|2025-02-16 06:33:00|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|2
1739687590000|2025-02-16 06:33:10|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739687600000|2025-02-16 06:33:20|1923.65|1914.35|1924.15|1914.85|1924.15|1914.85|1923.65|1914.35|2
1739687630000|2025-02-16 06:33:50|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739687640000|2025-02-16 06:34:00|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739687650000|2025-02-16 06:34:10|1925.65|1916.35|1926.15|1916.85|1926.15|1916.85|1925.15|1915.85|4
1739687670000|2025-02-16 06:34:30|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1925.65|1916.35|1
1739687680000|2025-02-16 06:34:40|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739687700000|2025-02-16 06:35:00|1925.65|1916.35|1925.65|1916.35|1926.15|1916.85|1925.15|1915.85|4
1739687710000|2025-02-16 06:35:10|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1926.15|1916.85|1
1739687720000|2025-02-16 06:35:20|1928.15|1918.85|1930.15|1920.85|1930.15|1920.85|1928.15|1918.85|3
1739687750000|2025-02-16 06:35:50|1929.65|1920.35|1930.15|1920.85|1930.15|1920.85|1929.15|1919.85|4
1739687800000|2025-02-16 06:36:40|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739687820000|2025-02-16 06:37:00|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1929.65|1920.35|1
1739687830000|2025-02-16 06:37:10|1929.15|1919.85|1928.15|1918.85|1929.15|1919.85|1928.15|1918.85|3
1739687840000|2025-02-16 06:37:20|1927.65|1918.35|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|2
1739687850000|2025-02-16 06:37:30|1929.15|1919.85|1929.65|1920.35|1929.65|1920.35|1929.15|1919.85|2
1739687860000|2025-02-16 06:37:40|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1929.15|1919.85|1
1739687880000|2025-02-16 06:38:00|1928.65|1919.35|1929.15|1919.85|1929.15|1919.85|1928.15|1918.85|4
1739687890000|2025-02-16 06:38:10|1929.65|1920.35|1930.15|1920.85|1930.15|1920.85|1929.65|1920.35|2
1739687920000|2025-02-16 06:38:40|1929.65|1920.35|1929.15|1919.85|1929.65|1920.35|1929.15|1919.85|2
1739687930000|2025-02-16 06:38:50|1928.15|1918.85|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|3
1739687940000|2025-02-16 06:39:00|1927.65|1918.35|1928.15|1918.85|1928.15|1918.85|1927.65|1918.35|2
1739687970000|2025-02-16 06:39:30|1927.65|1918.35|1927.65|1918.35|1927.65|1918.35|1927.15|1917.85|3
1739687990000|2025-02-16 06:39:50|1927.15|1917.85|1926.65|1917.35|1927.15|1917.85|1926.65|1917.35|2
1739688000000|2025-02-16 06:40:00|1926.15|1916.85|1925.15|1915.85|1926.15|1916.85|1925.15|1915.85|3
1739688010000|2025-02-16 06:40:10|1924.65|1915.35|1925.65|1916.35|1925.65|1916.35|1924.65|1915.35|3
1739688020000|2025-02-16 06:40:20|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1924.15|1914.85|5
1739688030000|2025-02-16 06:40:30|1924.65|1915.35|1924.15|1914.85|1924.65|1915.35|1924.15|1914.85|2
1739688060000|2025-02-16 06:41:00|1924.65|1915.35|1925.15|1915.85|1925.15|1915.85|1924.65|1915.35|2
1739688070000|2025-02-16 06:41:10|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739688080000|2025-02-16 06:41:20|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1925.15|1915.85|1
1739688090000|2025-02-16 06:41:30|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1924.65|1915.35|1
1739688100000|2025-02-16 06:41:40|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1924.15|1914.85|1
1739688110000|2025-02-16 06:41:50|1924.65|1915.35|1925.15|1915.85|1925.15|1915.85|1924.65|1915.35|2
1739688120000|2025-02-16 06:42:00|1924.65|1915.35|1924.15|1914.85|1925.15|1915.85|1924.15|1914.85|4
1739688130000|2025-02-16 06:42:10|1923.65|1914.35|1924.15|1914.85|1924.15|1914.85|1923.65|1914.35|2
1739688140000|2025-02-16 06:42:20|1923.65|1914.35|1922.65|1913.35|1923.65|1914.35|1922.65|1913.35|3
1739688150000|2025-02-16 06:42:30|1923.15|1913.85|1923.65|1914.35|1923.65|1914.35|1923.15|1913.85|2
1739688170000|2025-02-16 06:42:50|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739688180000|2025-02-16 06:43:00|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1923.15|1913.85|2
1739688210000|2025-02-16 06:43:30|1922.65|1913.35|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|3
1739688220000|2025-02-16 06:43:40|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1922.65|1913.35|2
1739688230000|2025-02-16 06:43:50|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739688260000|2025-02-16 06:44:20|1922.65|1913.35|1923.15|1913.85|1923.65|1914.35|1922.65|1913.35|4
1739688320000|2025-02-16 06:45:20|1923.65|1914.35|1924.15|1914.85|1924.15|1914.85|1923.65|1914.35|2
1739688330000|2025-02-16 06:45:30|1923.65|1914.35|1923.15|1913.85|1923.65|1914.35|1922.65|1913.35|4
1739688340000|2025-02-16 06:45:40|1922.65|1913.35|1923.15|1913.85|1923.15|1913.85|1922.15|1912.85|4
1739688350000|2025-02-16 06:45:50|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739688360000|2025-02-16 06:46:00|1923.15|1913.85|1923.65|1914.35|1924.15|1914.85|1923.15|1913.85|4
1739688370000|2025-02-16 06:46:10|1923.15|1913.85|1923.65|1914.35|1924.15|1914.85|1923.15|1913.85|4
1739688380000|2025-02-16 06:46:20|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|2
1739688390000|2025-02-16 06:46:30|1924.15|1914.85|1923.65|1914.35|1924.15|1914.85|1923.65|1914.35|2
1739688400000|2025-02-16 06:46:40|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739688410000|2025-02-16 06:46:50|1922.65|1913.35|1922.15|1912.85|1922.65|1913.35|1922.15|1912.85|2
1739688420000|2025-02-16 06:47:00|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739688440000|2025-02-16 06:47:20|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|7
1739688450000|2025-02-16 06:47:30|1921.15|1911.85|1921.15|1911.85|1922.15|1912.85|1921.15|1911.85|4
1739688460000|2025-02-16 06:47:40|1921.65|1912.35|1922.15|1912.85|1922.15|1912.85|1921.15|1911.85|4
1739688470000|2025-02-16 06:47:50|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739688480000|2025-02-16 06:48:00|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739688490000|2025-02-16 06:48:10|1920.15|1910.85|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|3
1739688550000|2025-02-16 06:49:10|1919.65|1910.35|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|3
1739688570000|2025-02-16 06:49:30|1920.15|1910.85|1921.15|1911.85|1921.15|1911.85|1920.15|1910.85|3
1739688580000|2025-02-16 06:49:40|1921.65|1912.35|1921.65|1912.35|1922.15|1912.85|1921.65|1912.35|3
1739688590000|2025-02-16 06:49:50|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739688600000|2025-02-16 06:50:00|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|3
1739688610000|2025-02-16 06:50:10|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739688620000|2025-02-16 06:50:20|1922.65|1913.35|1923.15|1913.85|1923.15|1913.85|1922.65|1913.35|2
1739688650000|2025-02-16 06:50:50|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1
1739688660000|2025-02-16 06:51:00|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1
1739688690000|2025-02-16 06:51:30|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1921.65|1912.35|1
1739688700000|2025-02-16 06:51:40|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1921.15|1911.85|1
1739688740000|2025-02-16 06:52:20|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739688750000|2025-02-16 06:52:30|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739688760000|2025-02-16 06:52:40|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739688770000|2025-02-16 06:52:50|1919.65|1910.35|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|4
1739688780000|2025-02-16 06:53:00|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|2
1739688790000|2025-02-16 06:53:10|1920.65|1911.35|1920.65|1911.35|1921.15|1911.85|1920.65|1911.35|3
1739688800000|2025-02-16 06:53:20|1920.15|1910.85|1919.65|1910.35|1920.15|1910.85|1919.65|1910.35|2
1739688810000|2025-02-16 06:53:30|1919.15|1909.85|1920.15|1910.85|1920.15|1910.85|1919.15|1909.85|3
1739688820000|2025-02-16 06:53:40|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739688830000|2025-02-16 06:53:50|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|3
1739688840000|2025-02-16 06:54:00|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739688850000|2025-02-16 06:54:10|1918.65|1909.35|1918.15|1908.85|1919.15|1909.85|1918.15|1908.85|4
1739688870000|2025-02-16 06:54:30|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739688880000|2025-02-16 06:54:40|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739688890000|2025-02-16 06:54:50|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|3
1739688900000|2025-02-16 06:55:00|1919.65|1910.35|1918.15|1908.85|1919.65|1910.35|1918.15|1908.85|4
1739688930000|2025-02-16 06:55:30|1918.65|1909.35|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|2
1739688940000|2025-02-16 06:55:40|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739688950000|2025-02-16 06:55:50|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739688960000|2025-02-16 06:56:00|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739688970000|2025-02-16 06:56:10|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|2
1739688980000|2025-02-16 06:56:20|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|4
1739688990000|2025-02-16 06:56:30|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739689020000|2025-02-16 06:57:00|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|2
1739689060000|2025-02-16 06:57:40|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739689070000|2025-02-16 06:57:50|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739689090000|2025-02-16 06:58:10|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739689110000|2025-02-16 06:58:30|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739689130000|2025-02-16 06:58:50|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739689140000|2025-02-16 06:59:00|1919.15|1909.85|1918.15|1908.85|1919.15|1909.85|1918.15|1908.85|3
1739689160000|2025-02-16 06:59:20|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|2
1739689190000|2025-02-16 06:59:50|1915.65|1906.35|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|2
1739689200000|2025-02-16 07:00:00|1914.65|1905.35|1913.15|1903.85|1914.65|1905.35|1913.15|1903.85|4
1739689220000|2025-02-16 07:00:20|1911.65|1902.35|1911.65|1902.35|1912.15|1902.85|1911.15|1901.85|5
1739689230000|2025-02-16 07:00:30|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.15|1901.85|4
1739689240000|2025-02-16 07:00:40|1911.15|1901.85|1911.15|1901.85|1911.65|1902.35|1911.15|1901.85|3
1739689250000|2025-02-16 07:00:50|1910.65|1901.35|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|2
1739689260000|2025-02-16 07:01:00|1910.65|1901.35|1910.15|1900.85|1911.15|1901.85|1910.15|1900.85|4
1739689270000|2025-02-16 07:01:10|1911.15|1901.85|1910.15|1900.85|1911.15|1901.85|1910.15|1900.85|3
1739689280000|2025-02-16 07:01:20|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739689290000|2025-02-16 07:01:30|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739689320000|2025-02-16 07:02:00|1909.65|1900.35|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|2
1739689330000|2025-02-16 07:02:10|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739689350000|2025-02-16 07:02:30|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739689360000|2025-02-16 07:02:40|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739689370000|2025-02-16 07:02:50|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|4
1739689380000|2025-02-16 07:03:00|1907.65|1898.35|1907.15|1897.85|1908.15|1898.85|1907.15|1897.85|4
1739689450000|2025-02-16 07:04:10|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|2
1739689470000|2025-02-16 07:04:30|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|12
1739689480000|2025-02-16 07:04:40|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739689490000|2025-02-16 07:04:50|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|2
1739689500000|2025-02-16 07:05:00|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739689590000|2025-02-16 07:06:30|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|3
1739689640000|2025-02-16 07:07:20|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|4
1739689650000|2025-02-16 07:07:30|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|4
1739689670000|2025-02-16 07:07:50|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739689680000|2025-02-16 07:08:00|1904.15|1894.85|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|3
1739689690000|2025-02-16 07:08:10|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|2
1739689720000|2025-02-16 07:08:40|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739689780000|2025-02-16 07:09:40|1902.65|1893.35|1902.15|1892.85|1903.15|1893.85|1902.15|1892.85|4
1739689790000|2025-02-16 07:09:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739689800000|2025-02-16 07:10:00|1902.15|1892.85|1901.15|1891.85|1902.15|1892.85|1901.15|1891.85|3
1739689830000|2025-02-16 07:10:30|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|3
1739689840000|2025-02-16 07:10:40|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739689860000|2025-02-16 07:11:00|1900.65|1891.35|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|3
1739689870000|2025-02-16 07:11:10|1900.15|1890.85|1902.15|1892.85|1902.15|1892.85|1900.15|1890.85|4
1739689880000|2025-02-16 07:11:20|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739689910000|2025-02-16 07:11:50|1901.15|1891.85|1900.15|1890.85|1901.15|1891.85|1900.15|1890.85|3
1739689920000|2025-02-16 07:12:00|1900.65|1891.35|1899.15|1889.85|1900.65|1891.35|1899.15|1889.85|3
1739689930000|2025-02-16 07:12:10|1899.65|1890.35|1900.65|1891.35|1900.65|1891.35|1899.65|1890.35|5
1739689940000|2025-02-16 07:12:20|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|8
1739689980000|2025-02-16 07:13:00|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739689990000|2025-02-16 07:13:10|1901.15|1891.85|1899.65|1890.35|1901.15|1891.85|1899.15|1889.85|6
1739690000000|2025-02-16 07:13:20|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|4
1739690010000|2025-02-16 07:13:30|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739690020000|2025-02-16 07:13:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739690030000|2025-02-16 07:13:50|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739690040000|2025-02-16 07:14:00|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739690050000|2025-02-16 07:14:10|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739690070000|2025-02-16 07:14:30|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|3
1739690080000|2025-02-16 07:14:40|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739690090000|2025-02-16 07:14:50|1902.15|1892.85|1902.15|1892.85|1902.65|1893.35|1901.65|1892.35|7
1739690110000|2025-02-16 07:15:10|1902.65|1893.35|1902.15|1892.85|1903.15|1893.85|1902.15|1892.85|4
1739690120000|2025-02-16 07:15:20|1902.65|1893.35|1904.15|1894.85|1904.15|1894.85|1902.65|1893.35|7
1739690130000|2025-02-16 07:15:30|1903.65|1894.35|1904.65|1895.35|1904.65|1895.35|1903.15|1893.85|5
1739690140000|2025-02-16 07:15:40|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739690150000|2025-02-16 07:15:50|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|5
1739690160000|2025-02-16 07:16:00|1904.15|1894.85|1905.15|1895.85|1905.15|1895.85|1904.15|1894.85|5
1739690170000|2025-02-16 07:16:10|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1903.65|1894.35|4
1739690180000|2025-02-16 07:16:20|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|2
1739690190000|2025-02-16 07:16:30|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.15|1892.85|6
1739690200000|2025-02-16 07:16:40|1902.65|1893.35|1902.65|1893.35|1903.15|1893.85|1902.15|1892.85|5
1739690210000|2025-02-16 07:16:50|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739690230000|2025-02-16 07:17:10|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739690240000|2025-02-16 07:17:20|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739690260000|2025-02-16 07:17:40|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739690270000|2025-02-16 07:17:50|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739690280000|2025-02-16 07:18:00|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|2
1739690310000|2025-02-16 07:18:30|1903.65|1894.35|1903.15|1893.85|1904.15|1894.85|1903.15|1893.85|4
1739690320000|2025-02-16 07:18:40|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|5
1739690330000|2025-02-16 07:18:50|1905.15|1895.85|1904.15|1894.85|1905.15|1895.85|1904.15|1894.85|3
1739690340000|2025-02-16 07:19:00|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739690370000|2025-02-16 07:19:30|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|2
1739690380000|2025-02-16 07:19:40|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|4
1739690390000|2025-02-16 07:19:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739690400000|2025-02-16 07:20:00|1903.15|1893.85|1900.65|1891.35|1903.15|1893.85|1900.65|1891.35|8
1739690410000|2025-02-16 07:20:10|1900.15|1890.85|1898.65|1889.35|1900.15|1890.85|1898.15|1888.85|8
1739690420000|2025-02-16 07:20:20|1899.15|1889.85|1897.15|1887.85|1899.15|1889.85|1897.15|1887.85|10
1739690430000|2025-02-16 07:20:30|1897.65|1888.35|1897.15|1887.85|1898.15|1888.85|1897.15|1887.85|5
1739690460000|2025-02-16 07:21:00|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|4
1739690480000|2025-02-16 07:21:20|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1895.65|1886.35|4
1739690490000|2025-02-16 07:21:30|1896.15|1886.85|1895.15|1885.85|1896.15|1886.85|1895.15|1885.85|3
1739690500000|2025-02-16 07:21:40|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|4
1739690510000|2025-02-16 07:21:50|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|4
1739690520000|2025-02-16 07:22:00|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|6
1739690530000|2025-02-16 07:22:10|1894.65|1885.35|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|3
1739690550000|2025-02-16 07:22:30|1895.15|1885.85|1894.15|1884.85|1895.15|1885.85|1893.65|1884.35|5
1739690560000|2025-02-16 07:22:40|1893.65|1884.35|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|3
1739690570000|2025-02-16 07:22:50|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|6
1739690580000|2025-02-16 07:23:00|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|4
1739690590000|2025-02-16 07:23:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|7
1739690600000|2025-02-16 07:23:20|1894.65|1885.35|1893.65|1884.35|1894.65|1885.35|1893.65|1884.35|5
1739690610000|2025-02-16 07:23:30|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739690630000|2025-02-16 07:23:50|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|4
1739690640000|2025-02-16 07:24:00|1893.15|1883.85|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|8
1739690650000|2025-02-16 07:24:10|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739690660000|2025-02-16 07:24:20|1894.15|1884.85|1895.15|1885.85|1895.15|1885.85|1893.65|1884.35|5
1739690680000|2025-02-16 07:24:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739690690000|2025-02-16 07:24:50|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739690700000|2025-02-16 07:25:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739690710000|2025-02-16 07:25:10|1896.65|1887.35|1895.15|1885.85|1896.65|1887.35|1895.15|1885.85|6
1739690720000|2025-02-16 07:25:20|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739690730000|2025-02-16 07:25:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|3
1739690740000|2025-02-16 07:25:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739690750000|2025-02-16 07:25:50|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739690760000|2025-02-16 07:26:00|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|4
1739690770000|2025-02-16 07:26:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739690790000|2025-02-16 07:26:30|1894.65|1885.35|1893.65|1884.35|1894.65|1885.35|1893.15|1883.85|5
1739690800000|2025-02-16 07:26:40|1893.15|1883.85|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|3
1739690810000|2025-02-16 07:26:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739690820000|2025-02-16 07:27:00|1893.15|1883.85|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|4
1739690830000|2025-02-16 07:27:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739690840000|2025-02-16 07:27:20|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739690850000|2025-02-16 07:27:30|1895.15|1885.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|6
1739690860000|2025-02-16 07:27:40|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739690870000|2025-02-16 07:27:50|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739690890000|2025-02-16 07:28:10|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|4
1739690930000|2025-02-16 07:28:50|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739690950000|2025-02-16 07:29:10|1896.65|1887.35|1897.65|1888.35|1897.65|1888.35|1896.65|1887.35|5
1739690960000|2025-02-16 07:29:20|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739690970000|2025-02-16 07:29:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739690980000|2025-02-16 07:29:40|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739690990000|2025-02-16 07:29:50|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739691000000|2025-02-16 07:30:00|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|4
1739691010000|2025-02-16 07:30:10|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|3
1739691020000|2025-02-16 07:30:20|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|4
1739691030000|2025-02-16 07:30:30|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739691040000|2025-02-16 07:30:40|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739691060000|2025-02-16 07:31:00|1898.65|1889.35|1901.15|1891.85|1901.15|1891.85|1898.65|1889.35|8
1739691070000|2025-02-16 07:31:10|1900.65|1891.35|1900.65|1891.35|1901.15|1891.85|1900.15|1890.85|5
1739691080000|2025-02-16 07:31:20|1901.15|1891.85|1899.15|1889.85|1901.15|1891.85|1899.15|1889.85|6
1739691090000|2025-02-16 07:31:30|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739691110000|2025-02-16 07:31:50|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739691120000|2025-02-16 07:32:00|1900.65|1891.35|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|3
1739691130000|2025-02-16 07:32:10|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739691140000|2025-02-16 07:32:20|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739691150000|2025-02-16 07:32:30|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739691160000|2025-02-16 07:32:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739691180000|2025-02-16 07:33:00|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739691190000|2025-02-16 07:33:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739691200000|2025-02-16 07:33:20|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.65|1887.35|5
1739691220000|2025-02-16 07:33:40|1896.15|1886.85|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|3
1739691240000|2025-02-16 07:34:00|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|5
1739691250000|2025-02-16 07:34:10|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739691270000|2025-02-16 07:34:30|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739691280000|2025-02-16 07:34:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739691290000|2025-02-16 07:34:50|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739691300000|2025-02-16 07:35:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739691310000|2025-02-16 07:35:10|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|3
1739691320000|2025-02-16 07:35:20|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|3
1739691330000|2025-02-16 07:35:30|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739691340000|2025-02-16 07:35:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739691370000|2025-02-16 07:36:10|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739691380000|2025-02-16 07:36:20|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739691390000|2025-02-16 07:36:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739691400000|2025-02-16 07:36:40|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739691410000|2025-02-16 07:36:50|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739691430000|2025-02-16 07:37:10|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739691440000|2025-02-16 07:37:20|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739691450000|2025-02-16 07:37:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739691470000|2025-02-16 07:37:50|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739691490000|2025-02-16 07:38:10|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739691510000|2025-02-16 07:38:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739691540000|2025-02-16 07:39:00|1898.65|1889.35|1900.65|1891.35|1900.65|1891.35|1898.65|1889.35|4
1739691550000|2025-02-16 07:39:10|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739691620000|2025-02-16 07:40:20|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739691630000|2025-02-16 07:40:30|1900.15|1890.85|1900.65|1891.35|1901.15|1891.85|1900.15|1890.85|4
1739691640000|2025-02-16 07:40:40|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739691680000|2025-02-16 07:41:20|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739691750000|2025-02-16 07:42:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739691760000|2025-02-16 07:42:40|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739691770000|2025-02-16 07:42:50|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739691780000|2025-02-16 07:43:00|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739691860000|2025-02-16 07:44:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739691890000|2025-02-16 07:44:50|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739691900000|2025-02-16 07:45:00|1898.65|1889.35|1897.15|1887.85|1898.65|1889.35|1897.15|1887.85|4
1739691940000|2025-02-16 07:45:40|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739691960000|2025-02-16 07:46:00|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739691970000|2025-02-16 07:46:10|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739691980000|2025-02-16 07:46:20|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739691990000|2025-02-16 07:46:30|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739692000000|2025-02-16 07:46:40|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739692010000|2025-02-16 07:46:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739692020000|2025-02-16 07:47:00|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.15|1887.85|7
1739692030000|2025-02-16 07:47:10|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739692040000|2025-02-16 07:47:20|1899.15|1889.85|1900.15|1890.85|1900.15|1890.85|1899.15|1889.85|2
1739692060000|2025-02-16 07:47:40|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739692080000|2025-02-16 07:48:00|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739692100000|2025-02-16 07:48:20|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739692110000|2025-02-16 07:48:30|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739692130000|2025-02-16 07:48:50|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739692140000|2025-02-16 07:49:00|1901.15|1891.85|1900.15|1890.85|1901.15|1891.85|1899.65|1890.35|5
1739692150000|2025-02-16 07:49:10|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739692160000|2025-02-16 07:49:20|1898.65|1889.35|1897.15|1887.85|1898.65|1889.35|1897.15|1887.85|4
1739692170000|2025-02-16 07:49:30|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739692190000|2025-02-16 07:49:50|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|4
1739692200000|2025-02-16 07:50:00|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|4
1739692210000|2025-02-16 07:50:10|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|4
1739692220000|2025-02-16 07:50:20|1895.15|1885.85|1896.65|1887.35|1896.65|1887.35|1895.15|1885.85|4
1739692240000|2025-02-16 07:50:40|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739692250000|2025-02-16 07:50:50|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|5
1739692260000|2025-02-16 07:51:00|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739692270000|2025-02-16 07:51:10|1897.15|1887.85|1897.65|1888.35|1898.15|1888.85|1897.15|1887.85|4
1739692290000|2025-02-16 07:51:30|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|4
1739692320000|2025-02-16 07:52:00|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739692340000|2025-02-16 07:52:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739692350000|2025-02-16 07:52:30|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739692360000|2025-02-16 07:52:40|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739692370000|2025-02-16 07:52:50|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739692380000|2025-02-16 07:53:00|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739692390000|2025-02-16 07:53:10|1898.15|1888.85|1895.65|1886.35|1898.15|1888.85|1895.65|1886.35|8
1739692400000|2025-02-16 07:53:20|1895.15|1885.85|1893.65|1884.35|1895.15|1885.85|1893.65|1884.35|5
1739692410000|2025-02-16 07:53:30|1893.15|1883.85|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|3
1739692420000|2025-02-16 07:53:40|1893.65|1884.35|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|4
1739692440000|2025-02-16 07:54:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739692470000|2025-02-16 07:54:30|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739692480000|2025-02-16 07:54:40|1893.65|1884.35|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|3
1739692490000|2025-02-16 07:54:50|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739692510000|2025-02-16 07:55:10|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739692540000|2025-02-16 07:55:40|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739692550000|2025-02-16 07:55:50|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739692570000|2025-02-16 07:56:10|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739692590000|2025-02-16 07:56:30|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739692610000|2025-02-16 07:56:50|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739692620000|2025-02-16 07:57:00|1889.65|1880.35|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|3
1739692630000|2025-02-16 07:57:10|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739692640000|2025-02-16 07:57:20|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739692660000|2025-02-16 07:57:40|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739692690000|2025-02-16 07:58:10|1892.65|1883.35|1891.65|1882.35|1892.65|1883.35|1891.15|1881.85|4
1739692700000|2025-02-16 07:58:20|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739692710000|2025-02-16 07:58:30|1892.15|1882.85|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|3
1739692720000|2025-02-16 07:58:40|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739692750000|2025-02-16 07:59:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739692770000|2025-02-16 07:59:30|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739692780000|2025-02-16 07:59:40|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739692790000|2025-02-16 07:59:50|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739692800000|2025-02-16 08:00:00|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|3
1739692810000|2025-02-16 08:00:10|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1893.65|1884.35|6
1739692820000|2025-02-16 08:00:20|1893.65|1884.35|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|3
1739692830000|2025-02-16 08:00:30|1893.15|1883.85|1890.65|1881.35|1893.15|1883.85|1890.65|1881.35|6
1739692840000|2025-02-16 08:00:40|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739692850000|2025-02-16 08:00:50|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739692860000|2025-02-16 08:01:00|1889.65|1880.35|1889.15|1879.85|1890.15|1880.85|1889.15|1879.85|6
1739692870000|2025-02-16 08:01:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|3
1739692880000|2025-02-16 08:01:20|1888.65|1879.35|1890.15|1880.85|1890.15|1880.85|1888.65|1879.35|4
1739692890000|2025-02-16 08:01:30|1890.65|1881.35|1893.15|1883.85|1893.15|1883.85|1890.65|1881.35|7
1739692900000|2025-02-16 08:01:40|1893.65|1884.35|1892.65|1883.35|1893.65|1884.35|1892.65|1883.35|3
1739692910000|2025-02-16 08:01:50|1893.15|1883.85|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|5
1739692920000|2025-02-16 08:02:00|1893.65|1884.35|1892.15|1882.85|1894.15|1884.85|1892.15|1882.85|6
1739692930000|2025-02-16 08:02:10|1892.65|1883.35|1893.65|1884.35|1893.65|1884.35|1892.65|1883.35|3
1739692940000|2025-02-16 08:02:20|1894.15|1884.85|1895.65|1886.35|1895.65|1886.35|1894.15|1884.85|4
1739692960000|2025-02-16 08:02:40|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739692980000|2025-02-16 08:03:00|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739692990000|2025-02-16 08:03:10|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739693000000|2025-02-16 08:03:20|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739693010000|2025-02-16 08:03:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|3
1739693020000|2025-02-16 08:03:40|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739693040000|2025-02-16 08:04:00|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1896.65|1887.35|3
1739693050000|2025-02-16 08:04:10|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739693060000|2025-02-16 08:04:20|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739693070000|2025-02-16 08:04:30|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739693080000|2025-02-16 08:04:40|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739693100000|2025-02-16 08:05:00|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1895.65|1886.35|4
1739693110000|2025-02-16 08:05:10|1897.15|1887.85|1898.65|1889.35|1898.65|1889.35|1897.15|1887.85|4
1739693120000|2025-02-16 08:05:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739693160000|2025-02-16 08:06:00|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|4
1739693180000|2025-02-16 08:06:20|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739693190000|2025-02-16 08:06:30|1898.65|1889.35|1897.15|1887.85|1898.65|1889.35|1897.15|1887.85|4
1739693200000|2025-02-16 08:06:40|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739693210000|2025-02-16 08:06:50|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739693220000|2025-02-16 08:07:00|1896.65|1887.35|1897.65|1888.35|1898.15|1888.85|1896.65|1887.35|5
1739693230000|2025-02-16 08:07:10|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739693240000|2025-02-16 08:07:20|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.15|1886.85|4
1739693260000|2025-02-16 08:07:40|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|3
1739693270000|2025-02-16 08:07:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|3
1739693280000|2025-02-16 08:08:00|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739693300000|2025-02-16 08:08:20|1896.15|1886.85|1897.15|1887.85|1897.65|1888.35|1896.15|1886.85|7
1739693310000|2025-02-16 08:08:30|1897.65|1888.35|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|3
1739693320000|2025-02-16 08:08:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|5
1739693330000|2025-02-16 08:08:50|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|4
1739693340000|2025-02-16 08:09:00|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|3
1739693350000|2025-02-16 08:09:10|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739693360000|2025-02-16 08:09:20|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739693370000|2025-02-16 08:09:30|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739693390000|2025-02-16 08:09:50|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739693400000|2025-02-16 08:10:00|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739693410000|2025-02-16 08:10:10|1896.65|1887.35|1898.15|1888.85|1898.65|1889.35|1896.65|1887.35|6
1739693420000|2025-02-16 08:10:20|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739693450000|2025-02-16 08:10:50|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739693470000|2025-02-16 08:11:10|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|5
1739693480000|2025-02-16 08:11:20|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739693500000|2025-02-16 08:11:40|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739693510000|2025-02-16 08:11:50|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739693520000|2025-02-16 08:12:00|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739693540000|2025-02-16 08:12:20|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739693560000|2025-02-16 08:12:40|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739693570000|2025-02-16 08:12:50|1898.15|1888.85|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|3
1739693580000|2025-02-16 08:13:00|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739693590000|2025-02-16 08:13:10|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.15|1886.85|5
1739693600000|2025-02-16 08:13:20|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|3
1739693610000|2025-02-16 08:13:30|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739693620000|2025-02-16 08:13:40|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739693630000|2025-02-16 08:13:50|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739693640000|2025-02-16 08:14:00|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739693650000|2025-02-16 08:14:10|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739693660000|2025-02-16 08:14:20|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739693670000|2025-02-16 08:14:30|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739693680000|2025-02-16 08:14:40|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739693690000|2025-02-16 08:14:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739693700000|2025-02-16 08:15:00|1898.65|1889.35|1898.15|1888.85|1899.15|1889.85|1898.15|1888.85|4
1739693710000|2025-02-16 08:15:10|1898.65|1889.35|1897.65|1888.35|1898.65|1889.35|1897.15|1887.85|7
1739693720000|2025-02-16 08:15:20|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739693730000|2025-02-16 08:15:30|1897.15|1887.85|1897.65|1888.35|1898.15|1888.85|1897.15|1887.85|4
1739693740000|2025-02-16 08:15:40|1898.15|1888.85|1898.65|1889.35|1899.15|1889.85|1897.65|1888.35|8
1739693750000|2025-02-16 08:15:50|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739693760000|2025-02-16 08:16:00|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739693840000|2025-02-16 08:17:20|1899|1894|1901.65|1892.35|1902.15|1894|1899|1892.35|4
1739693850000|2025-02-16 08:17:30|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739693860000|2025-02-16 08:17:40|1902.15|1892.85|1900.65|1891.35|1902.15|1892.85|1900.15|1890.85|6
1739693880000|2025-02-16 08:18:00|1900.15|1890.85|1902.15|1892.85|1902.15|1892.85|1900.15|1890.85|5
1739693890000|2025-02-16 08:18:10|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739693900000|2025-02-16 08:18:20|1900.65|1891.35|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|3
1739693920000|2025-02-16 08:18:40|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739693940000|2025-02-16 08:19:00|1900.15|1890.85|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|3
1739693950000|2025-02-16 08:19:10|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739693960000|2025-02-16 08:19:20|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|3
1739693970000|2025-02-16 08:19:30|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739693980000|2025-02-16 08:19:40|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|4
1739693990000|2025-02-16 08:19:50|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739694000000|2025-02-16 08:20:00|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|5
1739694010000|2025-02-16 08:20:10|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739694020000|2025-02-16 08:20:20|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739694030000|2025-02-16 08:20:30|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739694040000|2025-02-16 08:20:40|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|4
1739694050000|2025-02-16 08:20:50|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739694060000|2025-02-16 08:21:00|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739694070000|2025-02-16 08:21:10|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739694400000|2025-02-16 08:26:40|1902.15|1892.85|1902.15|1892.85|1903.15|1893.85|1902.15|1892.85|6
1739694410000|2025-02-16 08:26:50|1902.65|1893.35|1902.15|1892.85|1903.15|1893.85|1902.15|1892.85|4
1739694440000|2025-02-16 08:27:20|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739694460000|2025-02-16 08:27:40|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739694470000|2025-02-16 08:27:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739694480000|2025-02-16 08:28:00|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739694610000|2025-02-16 08:30:10|1903.65|1894.35|1902.15|1892.85|1904.15|1894.85|1902.15|1892.85|4
1739694630000|2025-02-16 08:30:30|1902.65|1893.35|1904.15|1894.85|1904.15|1894.85|1902.65|1893.35|7
1739694640000|2025-02-16 08:30:40|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739694650000|2025-02-16 08:30:50|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739694660000|2025-02-16 08:31:00|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739694680000|2025-02-16 08:31:20|1905.65|1896.35|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|3
1739694690000|2025-02-16 08:31:30|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739694700000|2025-02-16 08:31:40|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739694720000|2025-02-16 08:32:00|1904.65|1895.35|1906.15|1896.85|1906.15|1896.85|1904.65|1895.35|4
1739694730000|2025-02-16 08:32:10|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.15|1896.85|5
1739694740000|2025-02-16 08:32:20|1907.15|1897.85|1905.15|1895.85|1907.15|1897.85|1905.15|1895.85|9
1739694750000|2025-02-16 08:32:30|1905.65|1896.35|1905.65|1896.35|1906.15|1896.85|1905.15|1895.85|7
1739694760000|2025-02-16 08:32:40|1906.15|1896.85|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|5
1739694780000|2025-02-16 08:33:00|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739694810000|2025-02-16 08:33:30|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739694820000|2025-02-16 08:33:40|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739694840000|2025-02-16 08:34:00|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|2
1739694990000|2025-02-16 08:36:30|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|3
1739695000000|2025-02-16 08:36:40|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739695010000|2025-02-16 08:36:50|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739695030000|2025-02-16 08:37:10|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739695040000|2025-02-16 08:37:20|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739695050000|2025-02-16 08:37:30|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739695060000|2025-02-16 08:37:40|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739695070000|2025-02-16 08:37:50|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739695150000|2025-02-16 08:39:10|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739695170000|2025-02-16 08:39:30|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739695180000|2025-02-16 08:39:40|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739695190000|2025-02-16 08:39:50|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739695200000|2025-02-16 08:40:00|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739695210000|2025-02-16 08:40:10|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739695220000|2025-02-16 08:40:20|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|3
1739695230000|2025-02-16 08:40:30|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739695250000|2025-02-16 08:40:50|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1901.15|1891.85|8
1739695260000|2025-02-16 08:41:00|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|4
1739695270000|2025-02-16 08:41:10|1903.15|1893.85|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|3
1739695280000|2025-02-16 08:41:20|1902.15|1892.85|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|3
1739695290000|2025-02-16 08:41:30|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739695300000|2025-02-16 08:41:40|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739695310000|2025-02-16 08:41:50|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739695320000|2025-02-16 08:42:00|1903.15|1893.85|1902.15|1892.85|1903.15|1893.85|1902.15|1892.85|3
1739695330000|2025-02-16 08:42:10|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.15|1892.85|4
1739695350000|2025-02-16 08:42:30|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|3
1739695360000|2025-02-16 08:42:40|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739695380000|2025-02-16 08:43:00|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739695390000|2025-02-16 08:43:10|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739695400000|2025-02-16 08:43:20|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|2
1739695410000|2025-02-16 08:43:30|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739695420000|2025-02-16 08:43:40|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739695430000|2025-02-16 08:43:50|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739695440000|2025-02-16 08:44:00|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739695450000|2025-02-16 08:44:10|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739695460000|2025-02-16 08:44:20|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739695490000|2025-02-16 08:44:50|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739695500000|2025-02-16 08:45:00|1901.15|1891.85|1899.15|1889.85|1901.15|1891.85|1899.15|1889.85|3
1739695510000|2025-02-16 08:45:10|1900.15|1890.85|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|7
1739695530000|2025-02-16 08:45:30|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739695540000|2025-02-16 08:45:40|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|3
1739695550000|2025-02-16 08:45:50|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739695570000|2025-02-16 08:46:10|1899.65|1890.35|1900.65|1891.35|1900.65|1891.35|1899.65|1890.35|3
1739695580000|2025-02-16 08:46:20|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739695590000|2025-02-16 08:46:30|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739695610000|2025-02-16 08:46:50|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739695620000|2025-02-16 08:47:00|1902.65|1893.35|1903.15|1893.85|1903.65|1894.35|1902.65|1893.35|6
1739695630000|2025-02-16 08:47:10|1903.65|1894.35|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|3
1739695650000|2025-02-16 08:47:30|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739695660000|2025-02-16 08:47:40|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|3
1739695680000|2025-02-16 08:48:00|1903.15|1893.85|1904.15|1894.85|1904.15|1894.85|1903.15|1893.85|3
1739695700000|2025-02-16 08:48:20|1903.65|1894.35|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|5
1739695710000|2025-02-16 08:48:30|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1903.65|1894.35|4
1739695720000|2025-02-16 08:48:40|1905.15|1895.85|1905.15|1895.85|1905.65|1896.35|1904.65|1895.35|5
1739695730000|2025-02-16 08:48:50|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739695740000|2025-02-16 08:49:00|1905.15|1895.85|1904.15|1894.85|1905.15|1895.85|1904.15|1894.85|3
1739695750000|2025-02-16 08:49:10|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|3
1739695760000|2025-02-16 08:49:20|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739695770000|2025-02-16 08:49:30|1902.65|1893.35|1902.15|1892.85|1903.15|1893.85|1902.15|1892.85|6
1739695780000|2025-02-16 08:49:40|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739695790000|2025-02-16 08:49:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|3
1739695800000|2025-02-16 08:50:00|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739695810000|2025-02-16 08:50:10|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|4
1739695830000|2025-02-16 08:50:30|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739695860000|2025-02-16 08:51:00|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739695880000|2025-02-16 08:51:20|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739695890000|2025-02-16 08:51:30|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739695910000|2025-02-16 08:51:50|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739695940000|2025-02-16 08:52:20|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|2
1739695960000|2025-02-16 08:52:40|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739695970000|2025-02-16 08:52:50|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739695980000|2025-02-16 08:53:00|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|2
1739695990000|2025-02-16 08:53:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739696000000|2025-02-16 08:53:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|3
1739696010000|2025-02-16 08:53:30|1905.15|1895.85|1906.15|1896.85|1906.15|1896.85|1905.15|1895.85|3
1739696050000|2025-02-16 08:54:10|1905.65|1896.35|1904.65|1895.35|1905.65|1896.35|1904.15|1894.85|5
1739696060000|2025-02-16 08:54:20|1904.15|1894.85|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|3
1739696070000|2025-02-16 08:54:30|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739696080000|2025-02-16 08:54:40|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739696090000|2025-02-16 08:54:50|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739696100000|2025-02-16 08:55:00|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|4
1739696110000|2025-02-16 08:55:10|1904.15|1894.85|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|3
1739696150000|2025-02-16 08:55:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739696160000|2025-02-16 08:56:00|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.15|1893.85|4
1739696170000|2025-02-16 08:56:10|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739696180000|2025-02-16 08:56:20|1903.15|1893.85|1903.65|1894.35|1904.15|1894.85|1903.15|1893.85|4
1739696190000|2025-02-16 08:56:30|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.15|1893.85|6
1739696200000|2025-02-16 08:56:40|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739696220000|2025-02-16 08:57:00|1905.15|1895.85|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|3
1739696230000|2025-02-16 08:57:10|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739696240000|2025-02-16 08:57:20|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|8
1739696250000|2025-02-16 08:57:30|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739696260000|2025-02-16 08:57:40|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739696270000|2025-02-16 08:57:50|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739696290000|2025-02-16 08:58:10|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739696300000|2025-02-16 08:58:20|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739696330000|2025-02-16 08:58:50|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|3
1739696340000|2025-02-16 08:59:00|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|4
1739696350000|2025-02-16 08:59:10|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739696390000|2025-02-16 08:59:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739696400000|2025-02-16 09:00:00|1903.15|1893.85|1902.15|1892.85|1903.15|1893.85|1902.15|1892.85|2
1739696410000|2025-02-16 09:00:10|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|3
1739696420000|2025-02-16 09:00:20|1902.15|1892.85|1904.15|1894.85|1904.15|1894.85|1902.15|1892.85|4
1739696430000|2025-02-16 09:00:30|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739696440000|2025-02-16 09:00:40|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739696450000|2025-02-16 09:00:50|1905.15|1895.85|1904.15|1894.85|1905.65|1896.35|1904.15|1894.85|5
1739696460000|2025-02-16 09:01:00|1904.65|1895.35|1903.15|1893.85|1904.65|1895.35|1903.15|1893.85|6
1739696470000|2025-02-16 09:01:10|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|4
1739696480000|2025-02-16 09:01:20|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739696490000|2025-02-16 09:01:30|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|3
1739696500000|2025-02-16 09:01:40|1901.65|1892.35|1900.65|1891.35|1901.65|1892.35|1900.65|1891.35|3
1739696510000|2025-02-16 09:01:50|1901.15|1891.85|1901.65|1892.35|1902.15|1892.85|1901.15|1891.85|5
1739696520000|2025-02-16 09:02:00|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|3
1739696530000|2025-02-16 09:02:10|1901.65|1892.35|1901.15|1891.85|1902.15|1892.85|1900.65|1891.35|6
1739696540000|2025-02-16 09:02:20|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739696550000|2025-02-16 09:02:30|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739696560000|2025-02-16 09:02:40|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739696570000|2025-02-16 09:02:50|1900.15|1890.85|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|5
1739696580000|2025-02-16 09:03:00|1899.65|1890.35|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|4
1739696590000|2025-02-16 09:03:10|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739696610000|2025-02-16 09:03:30|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739696620000|2025-02-16 09:03:40|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739696640000|2025-02-16 09:04:00|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739696660000|2025-02-16 09:04:20|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739696670000|2025-02-16 09:04:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739696690000|2025-02-16 09:04:50|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739696700000|2025-02-16 09:05:00|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739696710000|2025-02-16 09:05:10|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739696720000|2025-02-16 09:05:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739696760000|2025-02-16 09:06:00|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739696770000|2025-02-16 09:06:10|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739696830000|2025-02-16 09:07:10|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739696840000|2025-02-16 09:07:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739696850000|2025-02-16 09:07:30|1898.65|1889.35|1899.15|1889.85|1899.65|1890.35|1898.65|1889.35|4
1739696890000|2025-02-16 09:08:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739696910000|2025-02-16 09:08:30|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739696940000|2025-02-16 09:09:00|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739696950000|2025-02-16 09:09:10|1898.15|1888.85|1897.15|1887.85|1898.15|1888.85|1897.15|1887.85|3
1739697000000|2025-02-16 09:10:00|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739697020000|2025-02-16 09:10:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739697030000|2025-02-16 09:10:30|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|3
1739697070000|2025-02-16 09:11:10|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739697080000|2025-02-16 09:11:20|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|4
1739697090000|2025-02-16 09:11:30|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|3
1739697100000|2025-02-16 09:11:40|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739697110000|2025-02-16 09:11:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739697130000|2025-02-16 09:12:10|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739697140000|2025-02-16 09:12:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739697150000|2025-02-16 09:12:30|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|3
1739697160000|2025-02-16 09:12:40|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739697170000|2025-02-16 09:12:50|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739697180000|2025-02-16 09:13:00|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739697190000|2025-02-16 09:13:10|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739697240000|2025-02-16 09:14:00|1896.65|1887.35|1895.15|1885.85|1896.65|1887.35|1895.15|1885.85|6
1739697250000|2025-02-16 09:14:10|1896.15|1886.85|1897.65|1888.35|1898.15|1888.85|1896.15|1886.85|10
1739697260000|2025-02-16 09:14:20|1898.15|1888.85|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|3
1739697280000|2025-02-16 09:14:40|1898.15|1888.85|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|3
1739697300000|2025-02-16 09:15:00|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.65|1887.35|5
1739697310000|2025-02-16 09:15:10|1896.15|1886.85|1896.65|1887.35|1897.15|1887.85|1896.15|1886.85|4
1739697320000|2025-02-16 09:15:20|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739697330000|2025-02-16 09:15:30|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|4
1739697340000|2025-02-16 09:15:40|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|4
1739697350000|2025-02-16 09:15:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739697360000|2025-02-16 09:16:00|1895.15|1885.85|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|5
1739697370000|2025-02-16 09:16:10|1895.15|1885.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|4
1739697380000|2025-02-16 09:16:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739697390000|2025-02-16 09:16:30|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739697400000|2025-02-16 09:16:40|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739697420000|2025-02-16 09:17:00|1893.65|1884.35|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|3
1739697430000|2025-02-16 09:17:10|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739697440000|2025-02-16 09:17:20|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739697450000|2025-02-16 09:17:30|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739697460000|2025-02-16 09:17:40|1891.15|1881.85|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|3
1739697470000|2025-02-16 09:17:50|1891.65|1882.35|1891.15|1881.85|1892.15|1882.85|1891.15|1881.85|3
1739697490000|2025-02-16 09:18:10|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|2
1739697500000|2025-02-16 09:18:20|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739697530000|2025-02-16 09:18:50|1890.15|1880.85|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|3
1739697540000|2025-02-16 09:19:00|1890.65|1881.35|1891.65|1882.35|1892.15|1882.85|1890.65|1881.35|7
1739697550000|2025-02-16 09:19:10|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739697560000|2025-02-16 09:19:20|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739697570000|2025-02-16 09:19:30|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739697580000|2025-02-16 09:19:40|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739697600000|2025-02-16 09:20:00|1891.65|1882.35|1893.15|1883.85|1893.15|1883.85|1891.65|1882.35|4
1739697610000|2025-02-16 09:20:10|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|4
1739697620000|2025-02-16 09:20:20|1893.65|1884.35|1892.15|1882.85|1894.15|1884.85|1892.15|1882.85|6
1739697650000|2025-02-16 09:20:50|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739697660000|2025-02-16 09:21:00|1893.65|1884.35|1894.65|1885.35|1895.15|1885.85|1893.65|1884.35|4
1739697670000|2025-02-16 09:21:10|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739697680000|2025-02-16 09:21:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739697700000|2025-02-16 09:21:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739697710000|2025-02-16 09:21:50|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739697720000|2025-02-16 09:22:00|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|4
1739697730000|2025-02-16 09:22:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739697740000|2025-02-16 09:22:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739697780000|2025-02-16 09:23:00|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|3
1739697800000|2025-02-16 09:23:20|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739697820000|2025-02-16 09:23:40|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739697830000|2025-02-16 09:23:50|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739697840000|2025-02-16 09:24:00|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739697850000|2025-02-16 09:24:10|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739697860000|2025-02-16 09:24:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739697870000|2025-02-16 09:24:30|1893.15|1883.85|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|5
1739697880000|2025-02-16 09:24:40|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739697910000|2025-02-16 09:25:10|1895.15|1885.85|1897.15|1887.85|1897.15|1887.85|1895.15|1885.85|6
1739697920000|2025-02-16 09:25:20|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739697930000|2025-02-16 09:25:30|1897.65|1888.35|1897.15|1887.85|1898.15|1888.85|1897.15|1887.85|4
1739697960000|2025-02-16 09:26:00|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739697970000|2025-02-16 09:26:10|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|4
1739697990000|2025-02-16 09:26:30|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|3
1739698000000|2025-02-16 09:26:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739698010000|2025-02-16 09:26:50|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739698040000|2025-02-16 09:27:20|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739698060000|2025-02-16 09:27:40|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739698080000|2025-02-16 09:28:00|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739698090000|2025-02-16 09:28:10|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739698100000|2025-02-16 09:28:20|1900.15|1890.85|1901.65|1892.35|1901.65|1892.35|1900.15|1890.85|4
1739698120000|2025-02-16 09:28:40|1901.15|1891.85|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|3
1739698130000|2025-02-16 09:28:50|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739698140000|2025-02-16 09:29:00|1902.15|1892.85|1903.15|1893.85|1903.15|1893.85|1902.15|1892.85|3
1739698150000|2025-02-16 09:29:10|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739698160000|2025-02-16 09:29:20|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739698170000|2025-02-16 09:29:30|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739698180000|2025-02-16 09:29:40|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739698200000|2025-02-16 09:30:00|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739698210000|2025-02-16 09:30:10|1902.65|1893.35|1901.65|1892.35|1902.65|1893.35|1901.65|1892.35|3
1739698220000|2025-02-16 09:30:20|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739698230000|2025-02-16 09:30:30|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739698240000|2025-02-16 09:30:40|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739698260000|2025-02-16 09:31:00|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739698270000|2025-02-16 09:31:10|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739698280000|2025-02-16 09:31:20|1899.65|1890.35|1901.15|1891.85|1901.15|1891.85|1899.65|1890.35|4
1739698290000|2025-02-16 09:31:30|1901.65|1892.35|1900.65|1891.35|1901.65|1892.35|1900.65|1891.35|2
1739698300000|2025-02-16 09:31:40|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739698310000|2025-02-16 09:31:50|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739698320000|2025-02-16 09:32:00|1901.65|1892.35|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|3
1739698340000|2025-02-16 09:32:20|1901.15|1891.85|1900.15|1890.85|1901.15|1891.85|1900.15|1890.85|3
1739698350000|2025-02-16 09:32:30|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739698360000|2025-02-16 09:32:40|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739698370000|2025-02-16 09:32:50|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739698380000|2025-02-16 09:33:00|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739698400000|2025-02-16 09:33:20|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739698410000|2025-02-16 09:33:30|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739698420000|2025-02-16 09:33:40|1900.15|1890.85|1901.15|1891.85|1901.15|1891.85|1900.15|1890.85|4
1739698430000|2025-02-16 09:33:50|1900.65|1891.35|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|3
1739698440000|2025-02-16 09:34:00|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739698470000|2025-02-16 09:34:30|1900.65|1891.35|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|3
1739698480000|2025-02-16 09:34:40|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|4
1739698490000|2025-02-16 09:34:50|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739698500000|2025-02-16 09:35:00|1900.15|1890.85|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|4
1739698510000|2025-02-16 09:35:10|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739698520000|2025-02-16 09:35:20|1900.65|1891.35|1900.65|1891.35|1901.15|1891.85|1900.15|1890.85|5
1739698530000|2025-02-16 09:35:30|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.15|1889.85|4
1739698540000|2025-02-16 09:35:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739698560000|2025-02-16 09:36:00|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|8
1739698570000|2025-02-16 09:36:10|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739698580000|2025-02-16 09:36:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|3
1739698600000|2025-02-16 09:36:40|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739698620000|2025-02-16 09:37:00|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.15|1890.85|6
1739698630000|2025-02-16 09:37:10|1901.65|1892.35|1900.15|1890.85|1901.65|1892.35|1900.15|1890.85|3
1739698640000|2025-02-16 09:37:20|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|3
1739698650000|2025-02-16 09:37:30|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739698670000|2025-02-16 09:37:50|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739698680000|2025-02-16 09:38:00|1901.65|1892.35|1901.15|1891.85|1902.15|1892.85|1901.15|1891.85|4
1739698690000|2025-02-16 09:38:10|1901.65|1892.35|1902.15|1892.85|1902.65|1893.35|1901.65|1892.35|4
1739698700000|2025-02-16 09:38:20|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739698710000|2025-02-16 09:38:30|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|3
1739698720000|2025-02-16 09:38:40|1902.15|1892.85|1902.65|1893.35|1903.15|1893.85|1902.15|1892.85|4
1739698730000|2025-02-16 09:38:50|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739698740000|2025-02-16 09:39:00|1902.15|1892.85|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|5
1739698750000|2025-02-16 09:39:10|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|3
1739698760000|2025-02-16 09:39:20|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739698930000|2025-02-16 09:42:10|1905.65|1896.35|1906.65|1897.35|1906.65|1897.35|1905.65|1896.35|5
1739698950000|2025-02-16 09:42:30|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739698970000|2025-02-16 09:42:50|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739698980000|2025-02-16 09:43:00|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739698990000|2025-02-16 09:43:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739699000000|2025-02-16 09:43:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739699010000|2025-02-16 09:43:30|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739699060000|2025-02-16 09:44:20|1905.65|1896.35|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|3
1739699070000|2025-02-16 09:44:30|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739699100000|2025-02-16 09:45:00|1906.65|1897.35|1907.65|1898.35|1907.65|1898.35|1906.65|1897.35|3
1739699110000|2025-02-16 09:45:10|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739699130000|2025-02-16 09:45:30|1907.15|1897.85|1907.65|1898.35|1908.15|1898.85|1907.15|1897.85|4
1739699140000|2025-02-16 09:45:40|1907.15|1897.85|1906.15|1896.85|1907.15|1897.85|1906.15|1896.85|3
1739699150000|2025-02-16 09:45:50|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739699160000|2025-02-16 09:46:00|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739699180000|2025-02-16 09:46:20|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1905.15|1895.85|6
1739699190000|2025-02-16 09:46:30|1906.65|1897.35|1905.65|1896.35|1906.65|1897.35|1905.15|1895.85|5
1739699200000|2025-02-16 09:46:40|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739699220000|2025-02-16 09:47:00|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739699280000|2025-02-16 09:48:00|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739699320000|2025-02-16 09:48:40|1905.65|1896.35|1905.65|1896.35|1906.15|1896.85|1905.15|1895.85|4
1739699340000|2025-02-16 09:49:00|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739699350000|2025-02-16 09:49:10|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739699360000|2025-02-16 09:49:20|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|3
1739699370000|2025-02-16 09:49:30|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739699390000|2025-02-16 09:49:50|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739699400000|2025-02-16 09:50:00|1905.65|1896.35|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|3
1739699410000|2025-02-16 09:50:10|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739699420000|2025-02-16 09:50:20|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739699430000|2025-02-16 09:50:30|1905.15|1895.85|1905.65|1896.35|1906.15|1896.85|1905.15|1895.85|4
1739699450000|2025-02-16 09:50:50|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|5
1739699460000|2025-02-16 09:51:00|1905.65|1896.35|1907.15|1897.85|1907.15|1897.85|1905.65|1896.35|3
1739699470000|2025-02-16 09:51:10|1907.65|1898.35|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|3
1739699480000|2025-02-16 09:51:20|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|4
1739699490000|2025-02-16 09:51:30|1908.15|1898.85|1907.15|1897.85|1908.15|1898.85|1907.15|1897.85|3
1739699510000|2025-02-16 09:51:50|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|4
1739699520000|2025-02-16 09:52:00|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|2
1739699550000|2025-02-16 09:52:30|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739699560000|2025-02-16 09:52:40|1910.65|1901.35|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|2
1739699570000|2025-02-16 09:52:50|1910.65|1901.35|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|5
1739699580000|2025-02-16 09:53:00|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739699590000|2025-02-16 09:53:10|1910.65|1901.35|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|3
1739699600000|2025-02-16 09:53:20|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739699610000|2025-02-16 09:53:30|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|2
1739699630000|2025-02-16 09:53:50|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739699640000|2025-02-16 09:54:00|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739699650000|2025-02-16 09:54:10|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739699660000|2025-02-16 09:54:20|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739699690000|2025-02-16 09:54:50|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739699700000|2025-02-16 09:55:00|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739699710000|2025-02-16 09:55:10|1912.15|1902.85|1911.15|1901.85|1912.15|1902.85|1911.15|1901.85|3
1739699730000|2025-02-16 09:55:30|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739699750000|2025-02-16 09:55:50|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739699760000|2025-02-16 09:56:00|1910.65|1901.35|1909.65|1900.35|1910.65|1901.35|1909.65|1900.35|3
1739699770000|2025-02-16 09:56:10|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739699780000|2025-02-16 09:56:20|1910.15|1900.85|1909.65|1900.35|1910.15|1900.85|1909.65|1900.35|2
1739699830000|2025-02-16 09:57:10|1910.15|1900.85|1910.65|1901.35|1911.15|1901.85|1910.15|1900.85|4
1739699840000|2025-02-16 09:57:20|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739699850000|2025-02-16 09:57:30|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739699860000|2025-02-16 09:57:40|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739699890000|2025-02-16 09:58:10|1911.15|1901.85|1911.65|1902.35|1912.15|1902.85|1911.15|1901.85|4
1739699900000|2025-02-16 09:58:20|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739699930000|2025-02-16 09:58:50|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739699970000|2025-02-16 09:59:30|1911.65|1902.35|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|5
1739699980000|2025-02-16 09:59:40|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739699990000|2025-02-16 09:59:50|1910.65|1901.35|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|2
1739700000000|2025-02-16 10:00:00|1910.65|1901.35|1908.15|1898.85|1910.65|1901.35|1908.15|1898.85|8
1739700010000|2025-02-16 10:00:10|1908.65|1899.35|1909.65|1900.35|1910.15|1900.85|1908.65|1899.35|5
1739700050000|2025-02-16 10:00:50|1909.15|1899.85|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|2
1739700060000|2025-02-16 10:01:00|1909.15|1899.85|1907.15|1897.85|1909.15|1899.85|1907.15|1897.85|7
1739700070000|2025-02-16 10:01:10|1906.65|1897.35|1909.65|1900.35|1909.65|1900.35|1906.65|1897.35|7
1739700080000|2025-02-16 10:01:20|1909.15|1899.85|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|2
1739700090000|2025-02-16 10:01:30|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739700100000|2025-02-16 10:01:40|1908.65|1899.35|1909.65|1900.35|1909.65|1900.35|1908.65|1899.35|3
1739700110000|2025-02-16 10:01:50|1909.15|1899.85|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|2
1739700120000|2025-02-16 10:02:00|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739700140000|2025-02-16 10:02:20|1910.65|1901.35|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|5
1739700150000|2025-02-16 10:02:30|1911.15|1901.85|1911.65|1902.35|1912.15|1902.85|1911.15|1901.85|8
1739700160000|2025-02-16 10:02:40|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739700170000|2025-02-16 10:02:50|1911.65|1902.35|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|2
1739700180000|2025-02-16 10:03:00|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739700190000|2025-02-16 10:03:10|1912.15|1902.85|1910.65|1901.35|1912.15|1902.85|1910.65|1901.35|3
1739700210000|2025-02-16 10:03:30|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739700220000|2025-02-16 10:03:40|1911.15|1901.85|1911.15|1901.85|1911.65|1902.35|1911.15|1901.85|3
1739700230000|2025-02-16 10:03:50|1911.65|1902.35|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|3
1739700250000|2025-02-16 10:04:10|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|4
1739700260000|2025-02-16 10:04:20|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739700290000|2025-02-16 10:04:50|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739700300000|2025-02-16 10:05:00|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739700310000|2025-02-16 10:05:10|1910.15|1900.85|1909.65|1900.35|1910.15|1900.85|1909.65|1900.35|6
1739700320000|2025-02-16 10:05:20|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739700340000|2025-02-16 10:05:40|1910.15|1900.85|1909.65|1900.35|1910.15|1900.85|1909.65|1900.35|2
1739700350000|2025-02-16 10:05:50|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739700360000|2025-02-16 10:06:00|1908.15|1898.85|1909.15|1899.85|1909.15|1899.85|1908.15|1898.85|5
1739700370000|2025-02-16 10:06:10|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739700380000|2025-02-16 10:06:20|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739700390000|2025-02-16 10:06:30|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739700400000|2025-02-16 10:06:40|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739700420000|2025-02-16 10:07:00|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739700430000|2025-02-16 10:07:10|1909.15|1899.85|1910.65|1901.35|1911.15|1901.85|1909.15|1899.85|6
1739700440000|2025-02-16 10:07:20|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739700450000|2025-02-16 10:07:30|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739700460000|2025-02-16 10:07:40|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739700490000|2025-02-16 10:08:10|1914.65|1905.35|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|2
1739700500000|2025-02-16 10:08:20|1913.65|1904.35|1914.15|1904.85|1914.15|1904.85|1913.65|1904.35|2
1739700520000|2025-02-16 10:08:40|1913.65|1904.35|1914.15|1904.85|1914.15|1904.85|1913.65|1904.35|2
1739700530000|2025-02-16 10:08:50|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739700540000|2025-02-16 10:09:00|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|2
1739700550000|2025-02-16 10:09:10|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|2
1739700560000|2025-02-16 10:09:20|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1913.65|1904.35|3
1739700580000|2025-02-16 10:09:40|1915.15|1905.85|1916.15|1906.85|1916.15|1906.85|1915.15|1905.85|3
1739700600000|2025-02-16 10:10:00|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739700610000|2025-02-16 10:10:10|1916.15|1906.85|1915.65|1906.35|1916.15|1906.85|1915.65|1906.35|2
1739700620000|2025-02-16 10:10:20|1915.15|1905.85|1914.15|1904.85|1915.15|1905.85|1913.65|1904.35|5
1739700630000|2025-02-16 10:10:30|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739700640000|2025-02-16 10:10:40|1915.15|1905.85|1915.65|1906.35|1915.65|1906.35|1915.15|1905.85|2
1739700650000|2025-02-16 10:10:50|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739700660000|2025-02-16 10:11:00|1914.65|1905.35|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|2
1739700680000|2025-02-16 10:11:20|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739700690000|2025-02-16 10:11:30|1913.65|1904.35|1914.15|1904.85|1914.15|1904.85|1913.65|1904.35|4
1739700710000|2025-02-16 10:11:50|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739700720000|2025-02-16 10:12:00|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739700730000|2025-02-16 10:12:10|1913.65|1904.35|1912.65|1903.35|1913.65|1904.35|1911.65|1902.35|5
1739700740000|2025-02-16 10:12:20|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739700750000|2025-02-16 10:12:30|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739700780000|2025-02-16 10:13:00|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739700790000|2025-02-16 10:13:10|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739700800000|2025-02-16 10:13:20|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739700830000|2025-02-16 10:13:50|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739700840000|2025-02-16 10:14:00|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|2
1739700850000|2025-02-16 10:14:10|1914.15|1904.85|1914.65|1905.35|1915.15|1905.85|1914.15|1904.85|4
1739700870000|2025-02-16 10:14:30|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739700900000|2025-02-16 10:15:00|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739700910000|2025-02-16 10:15:10|1913.65|1904.35|1913.15|1903.85|1914.15|1904.85|1913.15|1903.85|4
1739700920000|2025-02-16 10:15:20|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739700930000|2025-02-16 10:15:30|1913.15|1903.85|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|3
1739700940000|2025-02-16 10:15:40|1913.65|1904.35|1913.15|1903.85|1914.15|1904.85|1913.15|1903.85|4
1739700950000|2025-02-16 10:15:50|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739700960000|2025-02-16 10:16:00|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739700970000|2025-02-16 10:16:10|1913.15|1903.85|1912.15|1902.85|1913.15|1903.85|1912.15|1902.85|3
1739700980000|2025-02-16 10:16:20|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739700990000|2025-02-16 10:16:30|1911.65|1902.35|1911.15|1901.85|1911.65|1902.35|1911.15|1901.85|2
1739701010000|2025-02-16 10:16:50|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739701020000|2025-02-16 10:17:00|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739701030000|2025-02-16 10:17:10|1911.65|1902.35|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|3
1739701050000|2025-02-16 10:17:30|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739701120000|2025-02-16 10:18:40|1911.65|1902.35|1911.15|1901.85|1911.65|1902.35|1911.15|1901.85|4
1739701130000|2025-02-16 10:18:50|1911.65|1902.35|1910.65|1901.35|1911.65|1902.35|1910.65|1901.35|3
1739701140000|2025-02-16 10:19:00|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739701150000|2025-02-16 10:19:10|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739701160000|2025-02-16 10:19:20|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739701180000|2025-02-16 10:19:40|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739701190000|2025-02-16 10:19:50|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739701200000|2025-02-16 10:20:00|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|5
1739701210000|2025-02-16 10:20:10|1911.65|1902.35|1910.65|1901.35|1911.65|1902.35|1910.15|1900.85|5
1739701220000|2025-02-16 10:20:20|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739701240000|2025-02-16 10:20:40|1910.65|1901.35|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|2
1739701250000|2025-02-16 10:20:50|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739701260000|2025-02-16 10:21:00|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739701270000|2025-02-16 10:21:10|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739701290000|2025-02-16 10:21:30|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|2
1739701320000|2025-02-16 10:22:00|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739701350000|2025-02-16 10:22:30|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739701410000|2025-02-16 10:23:30|1910.65|1901.35|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|2
1739701420000|2025-02-16 10:23:40|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739701440000|2025-02-16 10:24:00|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739701450000|2025-02-16 10:24:10|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739701460000|2025-02-16 10:24:20|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739701470000|2025-02-16 10:24:30|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739701520000|2025-02-16 10:25:20|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739701540000|2025-02-16 10:25:40|1910.65|1901.35|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|3
1739701550000|2025-02-16 10:25:50|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739701560000|2025-02-16 10:26:00|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739701580000|2025-02-16 10:26:20|1910.15|1900.85|1909.15|1899.85|1910.15|1900.85|1908.65|1899.35|5
1739701590000|2025-02-16 10:26:30|1908.65|1899.35|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|3
1739701600000|2025-02-16 10:26:40|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739701610000|2025-02-16 10:26:50|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|5
1739701620000|2025-02-16 10:27:00|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739701630000|2025-02-16 10:27:10|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739701640000|2025-02-16 10:27:20|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739701650000|2025-02-16 10:27:30|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739701660000|2025-02-16 10:27:40|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739701670000|2025-02-16 10:27:50|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739701720000|2025-02-16 10:28:40|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739701760000|2025-02-16 10:29:20|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739701770000|2025-02-16 10:29:30|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739701780000|2025-02-16 10:29:40|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739701800000|2025-02-16 10:30:00|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|3
1739701810000|2025-02-16 10:30:10|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739701820000|2025-02-16 10:30:20|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739701850000|2025-02-16 10:30:50|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739701860000|2025-02-16 10:31:00|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|3
1739701870000|2025-02-16 10:31:10|1907.65|1898.35|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|5
1739701880000|2025-02-16 10:31:20|1907.15|1897.85|1908.15|1898.85|1908.15|1898.85|1907.15|1897.85|5
1739701890000|2025-02-16 10:31:30|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1907.65|1898.35|4
1739701920000|2025-02-16 10:32:00|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739701940000|2025-02-16 10:32:20|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|2
1739701950000|2025-02-16 10:32:30|1908.15|1898.85|1907.15|1897.85|1908.15|1898.85|1907.15|1897.85|3
1739701960000|2025-02-16 10:32:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|3
1739701980000|2025-02-16 10:33:00|1907.15|1897.85|1908.15|1898.85|1908.15|1898.85|1907.15|1897.85|2
1739701990000|2025-02-16 10:33:10|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739702000000|2025-02-16 10:33:20|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739702010000|2025-02-16 10:33:30|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739702020000|2025-02-16 10:33:40|1908.65|1899.35|1907.65|1898.35|1908.65|1899.35|1907.15|1897.85|6
1739702030000|2025-02-16 10:33:50|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739702040000|2025-02-16 10:34:00|1907.15|1897.85|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|3
1739702050000|2025-02-16 10:34:10|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|3
1739702060000|2025-02-16 10:34:20|1906.15|1896.85|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|3
1739702090000|2025-02-16 10:34:50|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739702100000|2025-02-16 10:35:00|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|3
1739702110000|2025-02-16 10:35:10|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739702120000|2025-02-16 10:35:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739702130000|2025-02-16 10:35:30|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|3
1739702140000|2025-02-16 10:35:40|1905.15|1895.85|1906.15|1896.85|1906.15|1896.85|1905.15|1895.85|3
1739702160000|2025-02-16 10:36:00|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|3
1739702170000|2025-02-16 10:36:10|1906.15|1896.85|1905.65|1896.35|1906.65|1897.35|1905.65|1896.35|4
1739702180000|2025-02-16 10:36:20|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739702200000|2025-02-16 10:36:40|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739702210000|2025-02-16 10:36:50|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739702240000|2025-02-16 10:37:20|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739702300000|2025-02-16 10:38:20|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739702310000|2025-02-16 10:38:30|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739702320000|2025-02-16 10:38:40|1908.15|1898.85|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|3
1739702330000|2025-02-16 10:38:50|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739702340000|2025-02-16 10:39:00|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739702370000|2025-02-16 10:39:30|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739702380000|2025-02-16 10:39:40|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|6
1739702390000|2025-02-16 10:39:50|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|2
1739702400000|2025-02-16 10:40:00|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739702410000|2025-02-16 10:40:10|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|3
1739702430000|2025-02-16 10:40:30|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739702450000|2025-02-16 10:40:50|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739702460000|2025-02-16 10:41:00|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739702470000|2025-02-16 10:41:10|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739702480000|2025-02-16 10:41:20|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739702500000|2025-02-16 10:41:40|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|3
1739702510000|2025-02-16 10:41:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739702520000|2025-02-16 10:42:00|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739702530000|2025-02-16 10:42:10|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|4
1739702540000|2025-02-16 10:42:20|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739702550000|2025-02-16 10:42:30|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739702560000|2025-02-16 10:42:40|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739702570000|2025-02-16 10:42:50|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|3
1739702580000|2025-02-16 10:43:00|1906.15|1896.85|1907.15|1897.85|1907.15|1897.85|1906.15|1896.85|3
1739702590000|2025-02-16 10:43:10|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|6
1739702600000|2025-02-16 10:43:20|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739702610000|2025-02-16 10:43:30|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739702640000|2025-02-16 10:44:00|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|3
1739702650000|2025-02-16 10:44:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739702660000|2025-02-16 10:44:20|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|4
1739702670000|2025-02-16 10:44:30|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739702680000|2025-02-16 10:44:40|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|3
1739702700000|2025-02-16 10:45:00|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739702710000|2025-02-16 10:45:10|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739702730000|2025-02-16 10:45:30|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739702740000|2025-02-16 10:45:40|1907.15|1897.85|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|5
1739702760000|2025-02-16 10:46:00|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1905.65|1896.35|7
1739702770000|2025-02-16 10:46:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739702780000|2025-02-16 10:46:20|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|3
1739702790000|2025-02-16 10:46:30|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739702800000|2025-02-16 10:46:40|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739702810000|2025-02-16 10:46:50|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739702820000|2025-02-16 10:47:00|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739702840000|2025-02-16 10:47:20|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739702850000|2025-02-16 10:47:30|1905.15|1895.85|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|5
1739702860000|2025-02-16 10:47:40|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739702870000|2025-02-16 10:47:50|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739702880000|2025-02-16 10:48:00|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|5
1739702900000|2025-02-16 10:48:20|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739702910000|2025-02-16 10:48:30|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739702920000|2025-02-16 10:48:40|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739702940000|2025-02-16 10:49:00|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739702950000|2025-02-16 10:49:10|1906.65|1897.35|1905.65|1896.35|1906.65|1897.35|1905.65|1896.35|3
1739702960000|2025-02-16 10:49:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739702970000|2025-02-16 10:49:30|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739702980000|2025-02-16 10:49:40|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739702990000|2025-02-16 10:49:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739703000000|2025-02-16 10:50:00|1908.65|1899.35|1907.65|1898.35|1908.65|1899.35|1907.65|1898.35|3
1739703010000|2025-02-16 10:50:10|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|5
1739703070000|2025-02-16 10:51:10|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739703120000|2025-02-16 10:52:00|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739703170000|2025-02-16 10:52:50|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739703190000|2025-02-16 10:53:10|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739703220000|2025-02-16 10:53:40|1907.65|1898.35|1906.65|1897.35|1907.65|1898.35|1906.65|1897.35|3
1739703240000|2025-02-16 10:54:00|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|5
1739703250000|2025-02-16 10:54:10|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|3
1739703260000|2025-02-16 10:54:20|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739703270000|2025-02-16 10:54:30|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739703290000|2025-02-16 10:54:50|1904.65|1895.35|1903.65|1894.35|1904.65|1895.35|1903.65|1894.35|3
1739703300000|2025-02-16 10:55:00|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|3
1739703310000|2025-02-16 10:55:10|1903.65|1894.35|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|3
1739703320000|2025-02-16 10:55:20|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739703330000|2025-02-16 10:55:30|1903.65|1894.35|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|3
1739703340000|2025-02-16 10:55:40|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739703350000|2025-02-16 10:55:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739703360000|2025-02-16 10:56:00|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739703470000|2025-02-16 10:57:50|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739703510000|2025-02-16 10:58:30|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739703520000|2025-02-16 10:58:40|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739703550000|2025-02-16 10:59:10|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739703560000|2025-02-16 10:59:20|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739703570000|2025-02-16 10:59:30|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739703580000|2025-02-16 10:59:40|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|2
1739703610000|2025-02-16 11:00:10|1903.15|1893.85|1902.15|1892.85|1903.15|1893.85|1902.15|1892.85|3
1739703620000|2025-02-16 11:00:20|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|2
1739703650000|2025-02-16 11:00:50|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739703670000|2025-02-16 11:01:10|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|3
1739703680000|2025-02-16 11:01:20|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739703700000|2025-02-16 11:01:40|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739703750000|2025-02-16 11:02:30|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739703770000|2025-02-16 11:02:50|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739703780000|2025-02-16 11:03:00|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739703830000|2025-02-16 11:03:50|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739703840000|2025-02-16 11:04:00|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739703860000|2025-02-16 11:04:20|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739703910000|2025-02-16 11:05:10|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|8
1739703930000|2025-02-16 11:05:30|1903.65|1894.35|1905.15|1895.85|1905.15|1895.85|1903.65|1894.35|4
1739703960000|2025-02-16 11:06:00|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|3
1739703970000|2025-02-16 11:06:10|1905.65|1896.35|1906.65|1897.35|1906.65|1897.35|1905.65|1896.35|3
1739703980000|2025-02-16 11:06:20|1907.15|1897.85|1906.15|1896.85|1907.15|1897.85|1906.15|1896.85|3
1739704040000|2025-02-16 11:07:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739704050000|2025-02-16 11:07:30|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|3
1739704070000|2025-02-16 11:07:50|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739704080000|2025-02-16 11:08:00|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739704110000|2025-02-16 11:08:30|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739704140000|2025-02-16 11:09:00|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739704150000|2025-02-16 11:09:10|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|2
1739704160000|2025-02-16 11:09:20|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739704170000|2025-02-16 11:09:30|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739704200000|2025-02-16 11:10:00|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|3
1739704210000|2025-02-16 11:10:10|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739704220000|2025-02-16 11:10:20|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739704240000|2025-02-16 11:10:40|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739704250000|2025-02-16 11:10:50|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739704280000|2025-02-16 11:11:20|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739704330000|2025-02-16 11:12:10|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739704340000|2025-02-16 11:12:20|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739704380000|2025-02-16 11:13:00|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|3
1739704390000|2025-02-16 11:13:10|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739704410000|2025-02-16 11:13:30|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739704470000|2025-02-16 11:14:30|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|3
1739704490000|2025-02-16 11:14:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739704520000|2025-02-16 11:15:20|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739704530000|2025-02-16 11:15:30|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|3
1739704550000|2025-02-16 11:15:50|1907.65|1898.35|1907.15|1897.85|1908.15|1898.85|1907.15|1897.85|4
1739704560000|2025-02-16 11:16:00|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739704600000|2025-02-16 11:16:40|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|2
1739704610000|2025-02-16 11:16:50|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739704620000|2025-02-16 11:17:00|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739704650000|2025-02-16 11:17:30|1907.15|1897.85|1908.15|1898.85|1908.65|1899.35|1907.15|1897.85|4
1739704680000|2025-02-16 11:18:00|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739704690000|2025-02-16 11:18:10|1910.15|1900.85|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|3
1739704700000|2025-02-16 11:18:20|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739704710000|2025-02-16 11:18:30|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739704720000|2025-02-16 11:18:40|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739704730000|2025-02-16 11:18:50|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739704740000|2025-02-16 11:19:00|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739704780000|2025-02-16 11:19:40|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739704810000|2025-02-16 11:20:10|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.15|1902.85|3
1739704840000|2025-02-16 11:20:40|1914.65|1905.35|1915.65|1906.35|1915.65|1906.35|1914.65|1905.35|3
1739704860000|2025-02-16 11:21:00|1915.15|1905.85|1916.15|1906.85|1916.15|1906.85|1915.15|1905.85|3
1739704870000|2025-02-16 11:21:10|1915.65|1906.35|1915.65|1906.35|1916.15|1906.85|1915.65|1906.35|3
1739704890000|2025-02-16 11:21:30|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739704900000|2025-02-16 11:21:40|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.15|1904.85|3
1739704910000|2025-02-16 11:21:50|1915.15|1905.85|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|2
1739704970000|2025-02-16 11:22:50|1915.15|1905.85|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|2
1739704980000|2025-02-16 11:23:00|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|2
1739704990000|2025-02-16 11:23:10|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739705000000|2025-02-16 11:23:20|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|4
1739705110000|2025-02-16 11:25:10|1913.65|1904.35|1914.15|1904.85|1914.15|1904.85|1913.65|1904.35|2
1739705160000|2025-02-16 11:26:00|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|2
1739705170000|2025-02-16 11:26:10|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739705240000|2025-02-16 11:27:20|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739705270000|2025-02-16 11:27:50|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|2
1739705280000|2025-02-16 11:28:00|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739705290000|2025-02-16 11:28:10|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739705300000|2025-02-16 11:28:20|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739705340000|2025-02-16 11:29:00|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739705350000|2025-02-16 11:29:10|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739705360000|2025-02-16 11:29:20|1913.65|1904.35|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|3
1739705390000|2025-02-16 11:29:50|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739705400000|2025-02-16 11:30:00|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|3
1739705410000|2025-02-16 11:30:10|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|6
1739705420000|2025-02-16 11:30:20|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|4
1739705440000|2025-02-16 11:30:40|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|2
1739705450000|2025-02-16 11:30:50|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739705460000|2025-02-16 11:31:00|1912.65|1903.35|1911.65|1902.35|1913.15|1903.85|1911.65|1902.35|5
1739705470000|2025-02-16 11:31:10|1911.15|1901.85|1912.15|1902.85|1912.15|1902.85|1911.15|1901.85|3
1739705490000|2025-02-16 11:31:30|1912.65|1903.35|1912.15|1902.85|1913.15|1903.85|1912.15|1902.85|4
1739705500000|2025-02-16 11:31:40|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739705510000|2025-02-16 11:31:50|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|4
1739705520000|2025-02-16 11:32:00|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739705530000|2025-02-16 11:32:10|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739705640000|2025-02-16 11:34:00|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739705650000|2025-02-16 11:34:10|1913.15|1903.85|1914.15|1904.85|1914.15|1904.85|1913.15|1903.85|3
1739705660000|2025-02-16 11:34:20|1913.65|1904.35|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|3
1739705680000|2025-02-16 11:34:40|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1913.65|1904.35|3
1739705720000|2025-02-16 11:35:20|1914.65|1905.35|1916.15|1906.85|1916.15|1906.85|1914.65|1905.35|3
1739705730000|2025-02-16 11:35:30|1915.65|1906.35|1915.65|1906.35|1916.15|1906.85|1915.15|1905.85|5
1739705740000|2025-02-16 11:35:40|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739705760000|2025-02-16 11:36:00|1917.15|1907.85|1916.15|1906.85|1917.15|1907.85|1915.65|1906.35|6
1739705770000|2025-02-16 11:36:10|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739705780000|2025-02-16 11:36:20|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739705820000|2025-02-16 11:37:00|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739705830000|2025-02-16 11:37:10|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739705840000|2025-02-16 11:37:20|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|2
1739705860000|2025-02-16 11:37:40|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739705870000|2025-02-16 11:37:50|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739705910000|2025-02-16 11:38:30|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739705930000|2025-02-16 11:38:50|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739705940000|2025-02-16 11:39:00|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739705950000|2025-02-16 11:39:10|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739705970000|2025-02-16 11:39:30|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739706010000|2025-02-16 11:40:10|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|2
1739706020000|2025-02-16 11:40:20|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739706070000|2025-02-16 11:41:10|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739706080000|2025-02-16 11:41:20|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739706090000|2025-02-16 11:41:30|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739706100000|2025-02-16 11:41:40|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739706130000|2025-02-16 11:42:10|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739706180000|2025-02-16 11:43:00|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739706190000|2025-02-16 11:43:10|1914.15|1904.85|1915.15|1905.85|1915.15|1905.85|1914.15|1904.85|3
1739706200000|2025-02-16 11:43:20|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739706210000|2025-02-16 11:43:30|1914.15|1904.85|1914.65|1905.35|1914.65|1905.35|1914.15|1904.85|2
1739706220000|2025-02-16 11:43:40|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739706230000|2025-02-16 11:43:50|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739706240000|2025-02-16 11:44:00|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739706250000|2025-02-16 11:44:10|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739706260000|2025-02-16 11:44:20|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739706280000|2025-02-16 11:44:40|1915.65|1906.35|1916.15|1906.85|1916.15|1906.85|1915.65|1906.35|6
1739706310000|2025-02-16 11:45:10|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|4
1739706330000|2025-02-16 11:45:30|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|4
1739706340000|2025-02-16 11:45:40|1916.15|1906.85|1915.65|1906.35|1916.65|1907.35|1915.65|1906.35|4
1739706350000|2025-02-16 11:45:50|1915.15|1905.85|1915.65|1906.35|1915.65|1906.35|1915.15|1905.85|2
1739706370000|2025-02-16 11:46:10|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739706380000|2025-02-16 11:46:20|1915.65|1906.35|1916.15|1906.85|1916.15|1906.85|1915.65|1906.35|2
1739706390000|2025-02-16 11:46:30|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|2
1739706400000|2025-02-16 11:46:40|1916.65|1907.35|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|2
1739706420000|2025-02-16 11:47:00|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1
1739706430000|2025-02-16 11:47:10|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739706450000|2025-02-16 11:47:30|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739706480000|2025-02-16 11:48:00|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739706490000|2025-02-16 11:48:10|1916.15|1906.85|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|2
1739706500000|2025-02-16 11:48:20|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739706520000|2025-02-16 11:48:40|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739706530000|2025-02-16 11:48:50|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739706540000|2025-02-16 11:49:00|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|3
1739706550000|2025-02-16 11:49:10|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1916.65|1907.35|4
1739706560000|2025-02-16 11:49:20|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739706780000|2025-02-16 11:53:00|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739706790000|2025-02-16 11:53:10|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739706860000|2025-02-16 11:54:20|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739706880000|2025-02-16 11:54:40|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739706890000|2025-02-16 11:54:50|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|3
1739706900000|2025-02-16 11:55:00|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739706930000|2025-02-16 11:55:30|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739706950000|2025-02-16 11:55:50|1919.15|1909.85|1920.15|1910.85|1920.15|1910.85|1919.15|1909.85|3
1739706960000|2025-02-16 11:56:00|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739706970000|2025-02-16 11:56:10|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739706990000|2025-02-16 11:56:30|1919.15|1909.85|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|2
1739707000000|2025-02-16 11:56:40|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739707010000|2025-02-16 11:56:50|1919.65|1910.35|1920.15|1910.85|1920.15|1910.85|1919.65|1910.35|2
1739707120000|2025-02-16 11:58:40|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|3
1739707170000|2025-02-16 11:59:30|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739707200000|2025-02-16 12:00:00|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.15|1909.85|3
1739707210000|2025-02-16 12:00:10|1920.15|1910.85|1919.15|1909.85|1920.15|1910.85|1919.15|1909.85|9
1739707230000|2025-02-16 12:00:30|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|3
1739707250000|2025-02-16 12:00:50|1918.15|1908.85|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|4
1739707260000|2025-02-16 12:01:00|1919.65|1910.35|1921.15|1911.85|1921.15|1911.85|1919.65|1910.35|4
1739707280000|2025-02-16 12:01:20|1921.65|1912.35|1921.65|1912.35|1922.15|1912.85|1921.15|1911.85|4
1739707290000|2025-02-16 12:01:30|1921.15|1911.85|1919.15|1909.85|1921.15|1911.85|1919.15|1909.85|4
1739707300000|2025-02-16 12:01:40|1919.65|1910.35|1919.15|1909.85|1919.65|1910.35|1919.15|1909.85|2
1739707320000|2025-02-16 12:02:00|1919.65|1910.35|1920.65|1911.35|1920.65|1911.35|1919.65|1910.35|3
1739707330000|2025-02-16 12:02:10|1921.15|1911.85|1922.15|1912.85|1922.15|1912.85|1921.15|1911.85|2
1739707350000|2025-02-16 12:02:30|1922.65|1913.35|1923.65|1914.35|1923.65|1914.35|1922.65|1913.35|3
1739707360000|2025-02-16 12:02:40|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739707380000|2025-02-16 12:03:00|1922.65|1913.35|1922.65|1913.35|1922.65|1913.35|1922.15|1912.85|3
1739707390000|2025-02-16 12:03:10|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1922.15|1912.85|4
1739707400000|2025-02-16 12:03:20|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1923.15|1913.85|1
1739707410000|2025-02-16 12:03:30|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1923.65|1914.35|1
1739707420000|2025-02-16 12:03:40|1923.15|1913.85|1923.65|1914.35|1923.65|1914.35|1923.15|1913.85|2
1739707430000|2025-02-16 12:03:50|1923.15|1913.85|1922.65|1913.35|1923.15|1913.85|1922.15|1912.85|4
1739707440000|2025-02-16 12:04:00|1922.15|1912.85|1922.15|1912.85|1922.15|1912.85|1921.65|1912.35|5
1739707450000|2025-02-16 12:04:10|1921.65|1912.35|1921.15|1911.85|1921.65|1912.35|1921.15|1911.85|2
1739707470000|2025-02-16 12:04:30|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.15|1910.85|5
1739707480000|2025-02-16 12:04:40|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1920.15|1910.85|1
1739707490000|2025-02-16 12:04:50|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1920.65|1911.35|1
1739707500000|2025-02-16 12:05:00|1920.15|1910.85|1920.15|1910.85|1920.65|1911.35|1920.15|1910.85|3
1739707520000|2025-02-16 12:05:20|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1919.65|1910.35|1
1739707530000|2025-02-16 12:05:30|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739707540000|2025-02-16 12:05:40|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739707560000|2025-02-16 12:06:00|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|4
1739707570000|2025-02-16 12:06:10|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739707600000|2025-02-16 12:06:40|1918.15|1908.85|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|3
1739707610000|2025-02-16 12:06:50|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739707620000|2025-02-16 12:07:00|1918.15|1908.85|1917.15|1907.85|1918.15|1908.85|1917.15|1907.85|3
1739707630000|2025-02-16 12:07:10|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|3
1739707640000|2025-02-16 12:07:20|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739707650000|2025-02-16 12:07:30|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|2
1739707670000|2025-02-16 12:07:50|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|3
1739707680000|2025-02-16 12:08:00|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739707690000|2025-02-16 12:08:10|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|2
1739707700000|2025-02-16 12:08:20|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739707710000|2025-02-16 12:08:30|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739707750000|2025-02-16 12:09:10|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739707770000|2025-02-16 12:09:30|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739707780000|2025-02-16 12:09:40|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|3
1739707800000|2025-02-16 12:10:00|1919.15|1909.85|1918.15|1908.85|1919.15|1909.85|1918.15|1908.85|2
1739707810000|2025-02-16 12:10:10|1918.65|1909.35|1917.65|1908.35|1919.15|1909.85|1917.65|1908.35|5
1739707820000|2025-02-16 12:10:20|1917.15|1907.85|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|3
1739707830000|2025-02-16 12:10:30|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|2
1739707840000|2025-02-16 12:10:40|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|2
1739707860000|2025-02-16 12:11:00|1917.65|1908.35|1918.15|1908.85|1918.15|1908.85|1917.65|1908.35|2
1739707880000|2025-02-16 12:11:20|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739707890000|2025-02-16 12:11:30|1919.15|1909.85|1918.65|1909.35|1919.15|1909.85|1918.65|1909.35|2
1739707920000|2025-02-16 12:12:00|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739707960000|2025-02-16 12:12:40|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739707970000|2025-02-16 12:12:50|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1918.15|1908.85|1
1739707980000|2025-02-16 12:13:00|1918.65|1909.35|1918.15|1908.85|1918.65|1909.35|1918.15|1908.85|2
1739707990000|2025-02-16 12:13:10|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1
1739708010000|2025-02-16 12:13:30|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1
1739708020000|2025-02-16 12:13:40|1918.65|1909.35|1918.65|1909.35|1918.65|1909.35|1918.15|1908.85|3
1739708050000|2025-02-16 12:14:10|1919.15|1909.85|1919.15|1909.85|1919.15|1909.85|1918.65|1909.35|3
1739708060000|2025-02-16 12:14:20|1918.65|1909.35|1917.15|1907.85|1918.65|1909.35|1917.15|1907.85|4
1739708070000|2025-02-16 12:14:30|1917.65|1908.35|1917.15|1907.85|1917.65|1908.35|1917.15|1907.85|2
1739708080000|2025-02-16 12:14:40|1917.65|1908.35|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|5
1739708090000|2025-02-16 12:14:50|1918.15|1908.85|1917.65|1908.35|1918.15|1908.85|1917.65|1908.35|2
1739708110000|2025-02-16 12:15:10|1917.15|1907.85|1916.65|1907.35|1917.65|1908.35|1916.65|1907.35|4
1739708120000|2025-02-16 12:15:20|1917.15|1907.85|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|2
1739708130000|2025-02-16 12:15:30|1917.15|1907.85|1916.15|1906.85|1917.15|1907.85|1916.15|1906.85|3
1739708140000|2025-02-16 12:15:40|1915.65|1906.35|1916.15|1906.85|1916.15|1906.85|1915.15|1905.85|4
1739708150000|2025-02-16 12:15:50|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|2
1739708160000|2025-02-16 12:16:00|1916.65|1907.35|1916.65|1907.35|1916.65|1907.35|1916.15|1906.85|3
1739708170000|2025-02-16 12:16:10|1916.15|1906.85|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|3
1739708180000|2025-02-16 12:16:20|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739708190000|2025-02-16 12:16:30|1915.15|1905.85|1916.15|1906.85|1916.15|1906.85|1915.15|1905.85|5
1739708200000|2025-02-16 12:16:40|1915.65|1906.35|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|2
1739708210000|2025-02-16 12:16:50|1914.65|1905.35|1915.15|1905.85|1915.15|1905.85|1914.65|1905.35|2
1739708220000|2025-02-16 12:17:00|1914.65|1905.35|1913.65|1904.35|1914.65|1905.35|1913.65|1904.35|2
1739708230000|2025-02-16 12:17:10|1914.15|1904.85|1915.15|1905.85|1915.15|1905.85|1914.15|1904.85|3
1739708280000|2025-02-16 12:18:00|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739708290000|2025-02-16 12:18:10|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739708300000|2025-02-16 12:18:20|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739708310000|2025-02-16 12:18:30|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|4
1739708340000|2025-02-16 12:19:00|1914.15|1904.85|1915.65|1906.35|1915.65|1906.35|1914.15|1904.85|4
1739708350000|2025-02-16 12:19:10|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739708390000|2025-02-16 12:19:50|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739708430000|2025-02-16 12:20:30|1916.15|1906.85|1917.15|1907.85|1917.15|1907.85|1916.15|1906.85|3
1739708460000|2025-02-16 12:21:00|1917.65|1908.35|1917.15|1907.85|1918.15|1908.85|1917.15|1907.85|4
1739708470000|2025-02-16 12:21:10|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1917.65|1908.35|1
1739708480000|2025-02-16 12:21:20|1918.15|1908.85|1916.15|1906.85|1918.15|1908.85|1916.15|1906.85|4
1739708520000|2025-02-16 12:22:00|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|2
1739708530000|2025-02-16 12:22:10|1916.65|1907.35|1916.65|1907.35|1917.15|1907.85|1916.65|1907.35|3
1739708540000|2025-02-16 12:22:20|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739708550000|2025-02-16 12:22:30|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1917.15|1907.85|1
1739708560000|2025-02-16 12:22:40|1916.65|1907.35|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|2
1739708590000|2025-02-16 12:23:10|1916.65|1907.35|1917.15|1907.85|1917.15|1907.85|1916.65|1907.35|4
1739708610000|2025-02-16 12:23:30|1916.65|1907.35|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|2
1739708700000|2025-02-16 12:25:00|1915.65|1906.35|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|2
1739708720000|2025-02-16 12:25:20|1915.65|1906.35|1916.15|1906.85|1916.15|1906.85|1915.65|1906.35|2
1739708730000|2025-02-16 12:25:30|1915.65|1906.35|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|2
1739708740000|2025-02-16 12:25:40|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739708760000|2025-02-16 12:26:00|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739708780000|2025-02-16 12:26:20|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739708800000|2025-02-16 12:26:40|1915.65|1906.35|1915.65|1906.35|1916.15|1906.85|1915.65|1906.35|3
1739708810000|2025-02-16 12:26:50|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1915.65|1906.35|3
1739708820000|2025-02-16 12:27:00|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739708840000|2025-02-16 12:27:20|1914.65|1905.35|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|2
1739708850000|2025-02-16 12:27:30|1914.65|1905.35|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|2
1739708880000|2025-02-16 12:28:00|1914.65|1905.35|1915.15|1905.85|1915.15|1905.85|1914.65|1905.35|2
1739708950000|2025-02-16 12:29:10|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739708990000|2025-02-16 12:29:50|1915.65|1906.35|1914.65|1905.35|1915.65|1906.35|1914.65|1905.35|3
1739709000000|2025-02-16 12:30:00|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739709040000|2025-02-16 12:30:40|1914.65|1905.35|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|3
1739709050000|2025-02-16 12:30:50|1915.15|1905.85|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|2
1739709060000|2025-02-16 12:31:00|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739709070000|2025-02-16 12:31:10|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|2
1739709080000|2025-02-16 12:31:20|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739709090000|2025-02-16 12:31:30|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739709120000|2025-02-16 12:32:00|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|2
1739709130000|2025-02-16 12:32:10|1914.15|1904.85|1913.15|1903.85|1914.15|1904.85|1913.15|1903.85|5
1739709150000|2025-02-16 12:32:30|1913.65|1904.35|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|3
1739709170000|2025-02-16 12:32:50|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|2
1739709180000|2025-02-16 12:33:00|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1913.15|1903.85|5
1739709190000|2025-02-16 12:33:10|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|3
1739709200000|2025-02-16 12:33:20|1913.15|1903.85|1914.15|1904.85|1914.15|1904.85|1913.15|1903.85|3
1739709210000|2025-02-16 12:33:30|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739709240000|2025-02-16 12:34:00|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739709250000|2025-02-16 12:34:10|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739709260000|2025-02-16 12:34:20|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739709270000|2025-02-16 12:34:30|1913.15|1903.85|1914.15|1904.85|1914.15|1904.85|1913.15|1903.85|3
1739709280000|2025-02-16 12:34:40|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739709290000|2025-02-16 12:34:50|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739709350000|2025-02-16 12:35:50|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739709370000|2025-02-16 12:36:10|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739709380000|2025-02-16 12:36:20|1914.65|1905.35|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|2
1739709420000|2025-02-16 12:37:00|1914.65|1905.35|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|3
1739709430000|2025-02-16 12:37:10|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1914.65|1905.35|3
1739709460000|2025-02-16 12:37:40|1914.65|1905.35|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|2
1739709480000|2025-02-16 12:38:00|1913.65|1904.35|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|3
1739709500000|2025-02-16 12:38:20|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739709590000|2025-02-16 12:39:50|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739709600000|2025-02-16 12:40:00|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739709610000|2025-02-16 12:40:10|1911.65|1902.35|1911.15|1901.85|1911.65|1902.35|1911.15|1901.85|2
1739709650000|2025-02-16 12:40:50|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739709660000|2025-02-16 12:41:00|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739709680000|2025-02-16 12:41:20|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739709690000|2025-02-16 12:41:30|1913.15|1903.85|1913.65|1904.35|1913.65|1904.35|1913.15|1903.85|2
1739709720000|2025-02-16 12:42:00|1914.15|1904.85|1914.65|1905.35|1914.65|1905.35|1914.15|1904.85|2
1739709730000|2025-02-16 12:42:10|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1914.65|1905.35|3
1739709790000|2025-02-16 12:43:10|1914.65|1905.35|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|2
1739709800000|2025-02-16 12:43:20|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739709810000|2025-02-16 12:43:30|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739709890000|2025-02-16 12:44:50|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739709900000|2025-02-16 12:45:00|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739709910000|2025-02-16 12:45:10|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739709920000|2025-02-16 12:45:20|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739709930000|2025-02-16 12:45:30|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739709940000|2025-02-16 12:45:40|1912.65|1903.35|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|3
1739709950000|2025-02-16 12:45:50|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739709960000|2025-02-16 12:46:00|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739709970000|2025-02-16 12:46:10|1911.65|1902.35|1912.15|1902.85|1912.15|1902.85|1911.65|1902.35|2
1739709980000|2025-02-16 12:46:20|1912.65|1903.35|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|3
1739709990000|2025-02-16 12:46:30|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739710000000|2025-02-16 12:46:40|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739710010000|2025-02-16 12:46:50|1912.65|1903.35|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|3
1739710020000|2025-02-16 12:47:00|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|2
1739710030000|2025-02-16 12:47:10|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|2
1739710040000|2025-02-16 12:47:20|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739710070000|2025-02-16 12:47:50|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739710100000|2025-02-16 12:48:20|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|4
1739710110000|2025-02-16 12:48:30|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739710140000|2025-02-16 12:49:00|1912.15|1902.85|1913.15|1903.85|1913.15|1903.85|1912.15|1902.85|3
1739710170000|2025-02-16 12:49:30|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739710200000|2025-02-16 12:50:00|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739710210000|2025-02-16 12:50:10|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|4
1739710220000|2025-02-16 12:50:20|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|2
1739710230000|2025-02-16 12:50:30|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739710250000|2025-02-16 12:50:50|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739710260000|2025-02-16 12:51:00|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.15|1902.85|4
1739710270000|2025-02-16 12:51:10|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|4
1739710360000|2025-02-16 12:52:40|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|3
1739710370000|2025-02-16 12:52:50|1911.15|1901.85|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|2
1739710390000|2025-02-16 12:53:10|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739710500000|2025-02-16 12:55:00|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739710510000|2025-02-16 12:55:10|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739710600000|2025-02-16 12:56:40|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739710620000|2025-02-16 12:57:00|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|2
1739710630000|2025-02-16 12:57:10|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|2
1739710660000|2025-02-16 12:57:40|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739710690000|2025-02-16 12:58:10|1908.15|1898.85|1908.65|1899.35|1909.15|1899.85|1908.15|1898.85|6
1739710720000|2025-02-16 12:58:40|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739710740000|2025-02-16 12:59:00|1908.65|1899.35|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|3
1739710760000|2025-02-16 12:59:20|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739710790000|2025-02-16 12:59:50|1909.65|1900.35|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|2
1739710800000|2025-02-16 13:00:00|1909.65|1900.35|1909.65|1900.35|1910.15|1900.85|1909.65|1900.35|3
1739710810000|2025-02-16 13:00:10|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.15|1898.85|4
1739710820000|2025-02-16 13:00:20|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739710840000|2025-02-16 13:00:40|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|3
1739710860000|2025-02-16 13:01:00|1908.65|1899.35|1908.15|1898.85|1908.65|1899.35|1908.15|1898.85|2
1739710870000|2025-02-16 13:01:10|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|4
1739710880000|2025-02-16 13:01:20|1908.65|1899.35|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|3
1739710890000|2025-02-16 13:01:30|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739710920000|2025-02-16 13:02:00|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739710930000|2025-02-16 13:02:10|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739710940000|2025-02-16 13:02:20|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739711010000|2025-02-16 13:03:30|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739711020000|2025-02-16 13:03:40|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739711050000|2025-02-16 13:04:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|3
1739711080000|2025-02-16 13:04:40|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739711100000|2025-02-16 13:05:00|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739711110000|2025-02-16 13:05:10|1905.65|1896.35|1904.15|1894.85|1905.65|1896.35|1904.15|1894.85|4
1739711130000|2025-02-16 13:05:30|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|2
1739711140000|2025-02-16 13:05:40|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|2
1739711150000|2025-02-16 13:05:50|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|2
1739711160000|2025-02-16 13:06:00|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|2
1739711190000|2025-02-16 13:06:30|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739711450000|2025-02-16 13:10:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739711460000|2025-02-16 13:11:00|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739711470000|2025-02-16 13:11:10|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739711500000|2025-02-16 13:11:40|1903.15|1893.85|1904.15|1894.85|1904.15|1894.85|1903.15|1893.85|2
1739711520000|2025-02-16 13:12:00|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739711530000|2025-02-16 13:12:10|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.15|1892.85|4
1739711540000|2025-02-16 13:12:20|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739711550000|2025-02-16 13:12:30|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739711560000|2025-02-16 13:12:40|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739711580000|2025-02-16 13:13:00|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739711590000|2025-02-16 13:13:10|1903.65|1894.35|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|3
1739711600000|2025-02-16 13:13:20|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739711630000|2025-02-16 13:13:50|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739711650000|2025-02-16 13:14:10|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739711660000|2025-02-16 13:14:20|1905.15|1895.85|1906.15|1896.85|1906.15|1896.85|1905.15|1895.85|2
1739711670000|2025-02-16 13:14:30|1906.65|1897.35|1904.15|1894.85|1907.15|1897.85|1904.15|1894.85|9
1739711700000|2025-02-16 13:15:00|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|2
1739711710000|2025-02-16 13:15:10|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|2
1739711720000|2025-02-16 13:15:20|1903.65|1894.35|1904.65|1895.35|1904.65|1895.35|1903.65|1894.35|4
1739711730000|2025-02-16 13:15:30|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739711750000|2025-02-16 13:15:50|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739711760000|2025-02-16 13:16:00|1906.65|1897.35|1907.65|1898.35|1907.65|1898.35|1906.65|1897.35|3
1739711770000|2025-02-16 13:16:10|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739711860000|2025-02-16 13:17:40|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739711880000|2025-02-16 13:18:00|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739711890000|2025-02-16 13:18:10|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739711910000|2025-02-16 13:18:30|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739711960000|2025-02-16 13:19:20|1908.15|1898.85|1907.15|1897.85|1908.15|1898.85|1907.15|1897.85|3
1739711970000|2025-02-16 13:19:30|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739711980000|2025-02-16 13:19:40|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739712000000|2025-02-16 13:20:00|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739712010000|2025-02-16 13:20:10|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739712020000|2025-02-16 13:20:20|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739712030000|2025-02-16 13:20:30|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739712050000|2025-02-16 13:20:50|1909.15|1899.85|1908.15|1898.85|1909.15|1899.85|1908.15|1898.85|2
1739712060000|2025-02-16 13:21:00|1907.65|1898.35|1909.15|1899.85|1909.15|1899.85|1907.65|1898.35|3
1739712100000|2025-02-16 13:21:40|1909.65|1900.35|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|2
1739712110000|2025-02-16 13:21:50|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739712230000|2025-02-16 13:23:50|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.15|1900.85|4
1739712240000|2025-02-16 13:24:00|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.15|1900.85|4
1739712270000|2025-02-16 13:24:30|1910.15|1900.85|1910.65|1901.35|1910.65|1901.35|1910.15|1900.85|2
1739712300000|2025-02-16 13:25:00|1909.65|1900.35|1909.65|1900.35|1910.15|1900.85|1909.65|1900.35|3
1739712320000|2025-02-16 13:25:20|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739712330000|2025-02-16 13:25:30|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|2
1739712350000|2025-02-16 13:25:50|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739712370000|2025-02-16 13:26:10|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739712380000|2025-02-16 13:26:20|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|3
1739712390000|2025-02-16 13:26:30|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739712400000|2025-02-16 13:26:40|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|4
1739712410000|2025-02-16 13:26:50|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739712420000|2025-02-16 13:27:00|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739712430000|2025-02-16 13:27:10|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1906.15|1896.85|2
1739712440000|2025-02-16 13:27:20|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739712470000|2025-02-16 13:27:50|1906.65|1897.35|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|2
1739712500000|2025-02-16 13:28:20|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739712520000|2025-02-16 13:28:40|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739712610000|2025-02-16 13:30:10|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739712620000|2025-02-16 13:30:20|1904.65|1895.35|1903.15|1893.85|1904.65|1895.35|1903.15|1893.85|4
1739712640000|2025-02-16 13:30:40|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739712650000|2025-02-16 13:30:50|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|3
1739712660000|2025-02-16 13:31:00|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739712670000|2025-02-16 13:31:10|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739712680000|2025-02-16 13:31:20|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739712700000|2025-02-16 13:31:40|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739712730000|2025-02-16 13:32:10|1909.15|1899.85|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|2
1739712740000|2025-02-16 13:32:20|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739712750000|2025-02-16 13:32:30|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739712760000|2025-02-16 13:32:40|1912.15|1902.85|1912.65|1903.35|1913.15|1903.85|1911.65|1902.35|6
1739712770000|2025-02-16 13:32:50|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1912.15|1902.85|1
1739712780000|2025-02-16 13:33:00|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739712790000|2025-02-16 13:33:10|1911.15|1901.85|1911.15|1901.85|1911.65|1902.35|1911.15|1901.85|3
1739712830000|2025-02-16 13:33:50|1911.65|1902.35|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|3
1739712840000|2025-02-16 13:34:00|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739712880000|2025-02-16 13:34:40|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1
1739712890000|2025-02-16 13:34:50|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739712900000|2025-02-16 13:35:00|1910.65|1901.35|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|2
1739712910000|2025-02-16 13:35:10|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|3
1739712940000|2025-02-16 13:35:40|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739712960000|2025-02-16 13:36:00|1909.65|1900.35|1909.15|1899.85|1909.65|1900.35|1909.15|1899.85|2
1739712970000|2025-02-16 13:36:10|1909.65|1900.35|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|2
1739712990000|2025-02-16 13:36:30|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739713000000|2025-02-16 13:36:40|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1
1739713040000|2025-02-16 13:37:20|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|3
1739713050000|2025-02-16 13:37:30|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739713100000|2025-02-16 13:38:20|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739713130000|2025-02-16 13:38:50|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739713140000|2025-02-16 13:39:00|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|2
1739713160000|2025-02-16 13:39:20|1906.15|1896.85|1904.65|1895.35|1906.15|1896.85|1904.65|1895.35|4
1739713170000|2025-02-16 13:39:30|1905.15|1895.85|1906.65|1897.35|1906.65|1897.35|1905.15|1895.85|4
1739713180000|2025-02-16 13:39:40|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|2
1739713190000|2025-02-16 13:39:50|1905.15|1895.85|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|3
1739713200000|2025-02-16 13:40:00|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|4
1739713210000|2025-02-16 13:40:10|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|2
1739713240000|2025-02-16 13:40:40|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739713250000|2025-02-16 13:40:50|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739713260000|2025-02-16 13:41:00|1902.15|1892.85|1903.15|1893.85|1903.15|1893.85|1902.15|1892.85|3
1739713270000|2025-02-16 13:41:10|1902.65|1893.35|1901.65|1892.35|1902.65|1893.35|1901.65|1892.35|3
1739713280000|2025-02-16 13:41:20|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739713290000|2025-02-16 13:41:30|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739713310000|2025-02-16 13:41:50|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739713370000|2025-02-16 13:42:50|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739713380000|2025-02-16 13:43:00|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739713390000|2025-02-16 13:43:10|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739713400000|2025-02-16 13:43:20|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739713420000|2025-02-16 13:43:40|1898.15|1888.85|1897.15|1887.85|1898.15|1888.85|1897.15|1887.85|3
1739713440000|2025-02-16 13:44:00|1897.65|1888.35|1897.15|1887.85|1898.15|1888.85|1897.15|1887.85|4
1739713520000|2025-02-16 13:45:20|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|4
1739713530000|2025-02-16 13:45:30|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|6
1739713540000|2025-02-16 13:45:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739713550000|2025-02-16 13:45:50|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739713560000|2025-02-16 13:46:00|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|3
1739713570000|2025-02-16 13:46:10|1897.65|1888.35|1897.15|1887.85|1898.15|1888.85|1897.15|1887.85|4
1739713580000|2025-02-16 13:46:20|1897.65|1888.35|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|3
1739713590000|2025-02-16 13:46:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739713600000|2025-02-16 13:46:40|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739713610000|2025-02-16 13:46:50|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739713620000|2025-02-16 13:47:00|1897.15|1887.85|1896.15|1886.85|1897.15|1887.85|1896.15|1886.85|3
1739713630000|2025-02-16 13:47:10|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|4
1739713640000|2025-02-16 13:47:20|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739713650000|2025-02-16 13:47:30|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739713660000|2025-02-16 13:47:40|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739713670000|2025-02-16 13:47:50|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|4
1739713690000|2025-02-16 13:48:10|1900.15|1890.85|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|3
1739713700000|2025-02-16 13:48:20|1898.65|1889.35|1898.15|1888.85|1899.15|1889.85|1898.15|1888.85|6
1739713710000|2025-02-16 13:48:30|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739713730000|2025-02-16 13:48:50|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739713740000|2025-02-16 13:49:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|3
1739713750000|2025-02-16 13:49:10|1896.65|1887.35|1895.65|1886.35|1896.65|1887.35|1895.65|1886.35|3
1739713760000|2025-02-16 13:49:20|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739713770000|2025-02-16 13:49:30|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|10
1739713780000|2025-02-16 13:49:40|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|4
1739713790000|2025-02-16 13:49:50|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739713810000|2025-02-16 13:50:10|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739713820000|2025-02-16 13:50:20|1893.65|1884.35|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|4
1739713840000|2025-02-16 13:50:40|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739713860000|2025-02-16 13:51:00|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1891.15|1881.85|14
1739713870000|2025-02-16 13:51:10|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739713880000|2025-02-16 13:51:20|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739713890000|2025-02-16 13:51:30|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739713900000|2025-02-16 13:51:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739713950000|2025-02-16 13:52:30|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739713960000|2025-02-16 13:52:40|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739713970000|2025-02-16 13:52:50|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739713990000|2025-02-16 13:53:10|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739714000000|2025-02-16 13:53:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739714010000|2025-02-16 13:53:30|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739714090000|2025-02-16 13:54:50|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739714100000|2025-02-16 13:55:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739714130000|2025-02-16 13:55:30|1890.15|1880.85|1888.65|1879.35|1890.15|1880.85|1888.65|1879.35|2
1739714140000|2025-02-16 13:55:40|1888.15|1878.85|1890.15|1880.85|1890.15|1880.85|1888.15|1878.85|3
1739714150000|2025-02-16 13:55:50|1891.15|1881.85|1889.65|1880.35|1891.15|1881.85|1889.65|1880.35|4
1739714170000|2025-02-16 13:56:10|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739714180000|2025-02-16 13:56:20|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739714190000|2025-02-16 13:56:30|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739714200000|2025-02-16 13:56:40|1889.15|1879.85|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|3
1739714220000|2025-02-16 13:57:00|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|3
1739714230000|2025-02-16 13:57:10|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739714250000|2025-02-16 13:57:30|1891.15|1881.85|1891.65|1882.35|1892.15|1882.85|1891.15|1881.85|4
1739714260000|2025-02-16 13:57:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739714280000|2025-02-16 13:58:00|1893.15|1883.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|5
1739714290000|2025-02-16 13:58:10|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739714340000|2025-02-16 13:59:00|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739714360000|2025-02-16 13:59:20|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739714380000|2025-02-16 13:59:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739714390000|2025-02-16 13:59:50|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739714400000|2025-02-16 14:00:00|1890.65|1881.35|1888.15|1878.85|1890.65|1881.35|1888.15|1878.85|6
1739714410000|2025-02-16 14:00:10|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739714420000|2025-02-16 14:00:20|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|3
1739714440000|2025-02-16 14:00:40|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739714450000|2025-02-16 14:00:50|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739714460000|2025-02-16 14:01:00|1885.15|1875.85|1883.65|1874.35|1885.15|1875.85|1883.65|1874.35|10
1739714470000|2025-02-16 14:01:10|1883.15|1873.85|1884.65|1875.35|1884.65|1875.35|1883.15|1873.85|3
1739714480000|2025-02-16 14:01:20|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|3
1739714530000|2025-02-16 14:02:10|1884.65|1875.35|1883.15|1873.85|1884.65|1875.35|1883.15|1873.85|4
1739714580000|2025-02-16 14:03:00|1884.15|1874.85|1883.15|1873.85|1884.65|1875.35|1883.15|1873.85|6
1739714600000|2025-02-16 14:03:20|1883.65|1874.35|1885.65|1876.35|1885.65|1876.35|1883.65|1874.35|8
1739714610000|2025-02-16 14:03:30|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739714620000|2025-02-16 14:03:40|1885.65|1876.35|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|3
1739714630000|2025-02-16 14:03:50|1887.65|1878.35|1886.65|1877.35|1887.65|1878.35|1886.65|1877.35|5
1739714640000|2025-02-16 14:04:00|1887.15|1877.85|1885.65|1876.35|1887.15|1877.85|1885.65|1876.35|3
1739714650000|2025-02-16 14:04:10|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|3
1739714660000|2025-02-16 14:04:20|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739714670000|2025-02-16 14:04:30|1884.65|1875.35|1886.15|1876.85|1886.15|1876.85|1884.65|1875.35|3
1739714680000|2025-02-16 14:04:40|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739714690000|2025-02-16 14:04:50|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|4
1739714700000|2025-02-16 14:05:00|1885.65|1876.35|1883.15|1873.85|1885.65|1876.35|1883.15|1873.85|5
1739714710000|2025-02-16 14:05:10|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|5
1739714720000|2025-02-16 14:05:20|1881.65|1872.35|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|3
1739714730000|2025-02-16 14:05:30|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|5
1739714740000|2025-02-16 14:05:40|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|6
1739714750000|2025-02-16 14:05:50|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739714760000|2025-02-16 14:06:00|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739714770000|2025-02-16 14:06:10|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|6
1739714780000|2025-02-16 14:06:20|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739714790000|2025-02-16 14:06:30|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|3
1739714800000|2025-02-16 14:06:40|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739714810000|2025-02-16 14:06:50|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739714820000|2025-02-16 14:07:00|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739714830000|2025-02-16 14:07:10|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739714850000|2025-02-16 14:07:30|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|3
1739714860000|2025-02-16 14:07:40|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739714870000|2025-02-16 14:07:50|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|3
1739714880000|2025-02-16 14:08:00|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739714890000|2025-02-16 14:08:10|1886.15|1876.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|4
1739714900000|2025-02-16 14:08:20|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|7
1739714910000|2025-02-16 14:08:30|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|4
1739714920000|2025-02-16 14:08:40|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|4
1739714930000|2025-02-16 14:08:50|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739714940000|2025-02-16 14:09:00|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739714950000|2025-02-16 14:09:10|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739714960000|2025-02-16 14:09:20|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|4
1739714970000|2025-02-16 14:09:30|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739714980000|2025-02-16 14:09:40|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739714990000|2025-02-16 14:09:50|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|3
1739715000000|2025-02-16 14:10:00|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.15|1879.85|4
1739715010000|2025-02-16 14:10:10|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|5
1739715020000|2025-02-16 14:10:20|1889.65|1880.35|1892.65|1883.35|1892.65|1883.35|1889.65|1880.35|6
1739715030000|2025-02-16 14:10:30|1892.15|1882.85|1893.15|1883.85|1893.15|1883.85|1892.15|1882.85|2
1739715040000|2025-02-16 14:10:40|1892.65|1883.35|1891.15|1881.85|1892.65|1883.35|1891.15|1881.85|3
1739715050000|2025-02-16 14:10:50|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1890.65|1881.35|4
1739715060000|2025-02-16 14:11:00|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739715070000|2025-02-16 14:11:10|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739715080000|2025-02-16 14:11:20|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|2
1739715090000|2025-02-16 14:11:30|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|3
1739715120000|2025-02-16 14:12:00|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|3
1739715150000|2025-02-16 14:12:30|1891.15|1881.85|1891.15|1881.85|1891.65|1882.35|1890.65|1881.35|5
1739715160000|2025-02-16 14:12:40|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|3
1739715170000|2025-02-16 14:12:50|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739715180000|2025-02-16 14:13:00|1889.15|1879.85|1890.15|1880.85|1890.15|1880.85|1889.15|1879.85|3
1739715190000|2025-02-16 14:13:10|1889.65|1880.35|1888.65|1879.35|1889.65|1880.35|1888.65|1879.35|3
1739715200000|2025-02-16 14:13:20|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739715210000|2025-02-16 14:13:30|1886.65|1877.35|1887.65|1878.35|1887.65|1878.35|1886.65|1877.35|5
1739715220000|2025-02-16 14:13:40|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739715230000|2025-02-16 14:13:50|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739715240000|2025-02-16 14:14:00|1889.65|1880.35|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|3
1739715250000|2025-02-16 14:14:10|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739715260000|2025-02-16 14:14:20|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739715270000|2025-02-16 14:14:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|3
1739715280000|2025-02-16 14:14:40|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739715290000|2025-02-16 14:14:50|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|3
1739715300000|2025-02-16 14:15:00|1885.65|1876.35|1883.15|1873.85|1885.65|1876.35|1883.15|1873.85|6
1739715320000|2025-02-16 14:15:20|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739715330000|2025-02-16 14:15:30|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739715340000|2025-02-16 14:15:40|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739715350000|2025-02-16 14:15:50|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|6
1739715360000|2025-02-16 14:16:00|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739715380000|2025-02-16 14:16:20|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|4
1739715390000|2025-02-16 14:16:30|1883.15|1873.85|1881.65|1872.35|1883.15|1873.85|1881.65|1872.35|4
1739715400000|2025-02-16 14:16:40|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|3
1739715420000|2025-02-16 14:17:00|1881.65|1872.35|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|3
1739715440000|2025-02-16 14:17:20|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|3
1739715450000|2025-02-16 14:17:30|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739715460000|2025-02-16 14:17:40|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739715470000|2025-02-16 14:17:50|1882.15|1872.85|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|3
1739715480000|2025-02-16 14:18:00|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739715500000|2025-02-16 14:18:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|3
1739715530000|2025-02-16 14:18:50|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739715540000|2025-02-16 14:19:00|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|4
1739715550000|2025-02-16 14:19:10|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739715560000|2025-02-16 14:19:20|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739715570000|2025-02-16 14:19:30|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739715610000|2025-02-16 14:20:10|1879.65|1870.35|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|2
1739715630000|2025-02-16 14:20:30|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739715650000|2025-02-16 14:20:50|1878.65|1869.35|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|2
1739715660000|2025-02-16 14:21:00|1877.65|1868.35|1879.65|1870.35|1879.65|1870.35|1877.65|1868.35|6
1739715670000|2025-02-16 14:21:10|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|2
1739715680000|2025-02-16 14:21:20|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739715690000|2025-02-16 14:21:30|1881.15|1871.85|1879.65|1870.35|1881.15|1871.85|1879.65|1870.35|4
1739715700000|2025-02-16 14:21:40|1880.15|1870.85|1881.65|1872.35|1881.65|1872.35|1879.65|1870.35|4
1739715710000|2025-02-16 14:21:50|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739715720000|2025-02-16 14:22:00|1880.15|1870.85|1879.15|1869.85|1880.15|1870.85|1879.15|1869.85|3
1739715730000|2025-02-16 14:22:10|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|4
1739715740000|2025-02-16 14:22:20|1879.65|1870.35|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|2
1739715750000|2025-02-16 14:22:30|1879.65|1870.35|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|3
1739715760000|2025-02-16 14:22:40|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|3
1739715770000|2025-02-16 14:22:50|1879.65|1870.35|1882.15|1872.85|1882.15|1872.85|1879.65|1870.35|6
1739715780000|2025-02-16 14:23:00|1882.65|1873.35|1883.15|1873.85|1884.15|1874.85|1882.65|1873.35|6
1739715790000|2025-02-16 14:23:10|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739715800000|2025-02-16 14:23:20|1884.65|1875.35|1883.15|1873.85|1885.65|1876.35|1883.15|1873.85|6
1739715810000|2025-02-16 14:23:30|1882.65|1873.35|1883.65|1874.35|1883.65|1874.35|1882.65|1873.35|3
1739715820000|2025-02-16 14:23:40|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|4
1739715830000|2025-02-16 14:23:50|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739715840000|2025-02-16 14:24:00|1884.15|1874.85|1882.65|1873.35|1884.15|1874.85|1882.65|1873.35|4
1739715850000|2025-02-16 14:24:10|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739715860000|2025-02-16 14:24:20|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|2
1739715890000|2025-02-16 14:24:50|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|3
1739715900000|2025-02-16 14:25:00|1881.15|1871.85|1879.65|1870.35|1881.15|1871.85|1879.65|1870.35|4
1739715910000|2025-02-16 14:25:10|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|3
1739715920000|2025-02-16 14:25:20|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739715930000|2025-02-16 14:25:30|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|2
1739715940000|2025-02-16 14:25:40|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739715950000|2025-02-16 14:25:50|1877.65|1868.35|1878.65|1869.35|1878.65|1869.35|1877.65|1868.35|3
1739715960000|2025-02-16 14:26:00|1878.15|1868.85|1877.65|1868.35|1878.65|1869.35|1877.65|1868.35|4
1739715980000|2025-02-16 14:26:20|1878.15|1868.85|1878.65|1869.35|1879.15|1869.85|1878.15|1868.85|4
1739715990000|2025-02-16 14:26:30|1879.15|1869.85|1878.15|1868.85|1879.15|1869.85|1878.15|1868.85|3
1739716000000|2025-02-16 14:26:40|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|2
1739716010000|2025-02-16 14:26:50|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739716030000|2025-02-16 14:27:10|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|2
1739716040000|2025-02-16 14:27:20|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|4
1739716060000|2025-02-16 14:27:40|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739716090000|2025-02-16 14:28:10|1879.15|1869.85|1881.65|1872.35|1881.65|1872.35|1879.15|1869.85|5
1739716100000|2025-02-16 14:28:20|1881.15|1871.85|1882.15|1872.85|1882.15|1872.85|1880.65|1871.35|4
1739716110000|2025-02-16 14:28:30|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739716120000|2025-02-16 14:28:40|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739716130000|2025-02-16 14:28:50|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739716140000|2025-02-16 14:29:00|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|4
1739716150000|2025-02-16 14:29:10|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|2
1739716180000|2025-02-16 14:29:40|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739716190000|2025-02-16 14:29:50|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739716200000|2025-02-16 14:30:00|1880.65|1871.35|1881.65|1872.35|1881.65|1872.35|1880.15|1870.85|5
1739716210000|2025-02-16 14:30:10|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|3
1739716220000|2025-02-16 14:30:20|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739716230000|2025-02-16 14:30:30|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|6
1739716240000|2025-02-16 14:30:40|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|4
1739716260000|2025-02-16 14:31:00|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|3
1739716280000|2025-02-16 14:31:20|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739716290000|2025-02-16 14:31:30|1883.15|1873.85|1883.65|1874.35|1884.65|1875.35|1883.15|1873.85|8
1739716300000|2025-02-16 14:31:40|1884.15|1874.85|1881.65|1872.35|1884.15|1874.85|1881.65|1872.35|6
1739716310000|2025-02-16 14:31:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739716320000|2025-02-16 14:32:00|1881.65|1872.35|1879.65|1870.35|1881.65|1872.35|1879.65|1870.35|6
1739716330000|2025-02-16 14:32:10|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|2
1739716340000|2025-02-16 14:32:20|1879.15|1869.85|1877.65|1868.35|1879.15|1869.85|1877.15|1867.85|8
1739716350000|2025-02-16 14:32:30|1877.15|1867.85|1877.65|1868.35|1878.15|1868.85|1877.15|1867.85|4
1739716360000|2025-02-16 14:32:40|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739716370000|2025-02-16 14:32:50|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|2
1739716380000|2025-02-16 14:33:00|1877.65|1868.35|1877.15|1867.85|1877.65|1868.35|1877.15|1867.85|2
1739716390000|2025-02-16 14:33:10|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|7
1739716400000|2025-02-16 14:33:20|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|2
1739716410000|2025-02-16 14:33:30|1878.65|1869.35|1879.65|1870.35|1879.65|1870.35|1878.65|1869.35|3
1739716420000|2025-02-16 14:33:40|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739716430000|2025-02-16 14:33:50|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|3
1739716440000|2025-02-16 14:34:00|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|4
1739716450000|2025-02-16 14:34:10|1881.15|1871.85|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|3
1739716460000|2025-02-16 14:34:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739716470000|2025-02-16 14:34:30|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|3
1739716480000|2025-02-16 14:34:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739716490000|2025-02-16 14:34:50|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739716500000|2025-02-16 14:35:00|1884.15|1874.85|1886.15|1876.85|1886.15|1876.85|1884.15|1874.85|3
1739716510000|2025-02-16 14:35:10|1885.65|1876.35|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|6
1739716520000|2025-02-16 14:35:20|1885.65|1876.35|1883.65|1874.35|1885.65|1876.35|1883.65|1874.35|6
1739716530000|2025-02-16 14:35:30|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|3
1739716540000|2025-02-16 14:35:40|1882.65|1873.35|1883.65|1874.35|1883.65|1874.35|1882.65|1873.35|3
1739716560000|2025-02-16 14:36:00|1883.15|1873.85|1884.15|1874.85|1884.15|1874.85|1882.65|1873.35|5
1739716570000|2025-02-16 14:36:10|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739716590000|2025-02-16 14:36:30|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1885.65|1876.35|7
1739716600000|2025-02-16 14:36:40|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739716610000|2025-02-16 14:36:50|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739716620000|2025-02-16 14:37:00|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739716660000|2025-02-16 14:37:40|1886|1882|1889.65|1880.35|1890.15|1882|1886|1879.85|5
1739716670000|2025-02-16 14:37:50|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739716680000|2025-02-16 14:38:00|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|5
1739716690000|2025-02-16 14:38:10|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739716700000|2025-02-16 14:38:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739716710000|2025-02-16 14:38:30|1888.65|1879.35|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|5
1739716720000|2025-02-16 14:38:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|3
1739716730000|2025-02-16 14:38:50|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739716740000|2025-02-16 14:39:00|1889.15|1879.85|1887.65|1878.35|1889.15|1879.85|1887.65|1878.35|6
1739716750000|2025-02-16 14:39:10|1887.15|1877.85|1887.65|1878.35|1888.15|1878.85|1887.15|1877.85|4
1739716770000|2025-02-16 14:39:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739716780000|2025-02-16 14:39:40|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739716790000|2025-02-16 14:39:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739716800000|2025-02-16 14:40:00|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739716810000|2025-02-16 14:40:10|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739716830000|2025-02-16 14:40:30|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739716850000|2025-02-16 14:40:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739716860000|2025-02-16 14:41:00|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739716870000|2025-02-16 14:41:10|1886.65|1877.35|1888.65|1879.35|1888.65|1879.35|1886.65|1877.35|5
1739716880000|2025-02-16 14:41:20|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739716890000|2025-02-16 14:41:30|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739716920000|2025-02-16 14:42:00|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|4
1739716930000|2025-02-16 14:42:10|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739717020000|2025-02-16 14:43:40|1893.15|1883.85|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|3
1739717030000|2025-02-16 14:43:50|1893.15|1883.85|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|3
1739717040000|2025-02-16 14:44:00|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739717080000|2025-02-16 14:44:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739717090000|2025-02-16 14:44:50|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739717100000|2025-02-16 14:45:00|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739717110000|2025-02-16 14:45:10|1893.15|1883.85|1894.65|1885.35|1894.65|1885.35|1893.15|1883.85|6
1739717120000|2025-02-16 14:45:20|1895.15|1885.85|1896.15|1886.85|1896.65|1887.35|1895.15|1885.85|3
1739717130000|2025-02-16 14:45:30|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739717140000|2025-02-16 14:45:40|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739717150000|2025-02-16 14:45:50|1900.65|1891.35|1899.15|1889.85|1900.65|1891.35|1899.15|1889.85|4
1739717160000|2025-02-16 14:46:00|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1898.15|1888.85|9
1739717170000|2025-02-16 14:46:10|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|5
1739717180000|2025-02-16 14:46:20|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739717190000|2025-02-16 14:46:30|1900.65|1891.35|1900.15|1890.85|1901.15|1891.85|1900.15|1890.85|4
1739717200000|2025-02-16 14:46:40|1899.65|1890.35|1900.65|1891.35|1900.65|1891.35|1899.65|1890.35|3
1739717210000|2025-02-16 14:46:50|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739717220000|2025-02-16 14:47:00|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|4
1739717230000|2025-02-16 14:47:10|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739717260000|2025-02-16 14:47:40|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739717270000|2025-02-16 14:47:50|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739717370000|2025-02-16 14:49:30|1901.65|1892.35|1901.15|1891.85|1902.15|1892.85|1901.15|1891.85|4
1739717380000|2025-02-16 14:49:40|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739717390000|2025-02-16 14:49:50|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739717400000|2025-02-16 14:50:00|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.15|1890.85|4
1739717420000|2025-02-16 14:50:20|1900.65|1891.35|1898.65|1889.35|1900.65|1891.35|1898.15|1888.85|8
1739717430000|2025-02-16 14:50:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739717440000|2025-02-16 14:50:40|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739717450000|2025-02-16 14:50:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739717460000|2025-02-16 14:51:00|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.65|1887.35|2
1739717470000|2025-02-16 14:51:10|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739717480000|2025-02-16 14:51:20|1897.65|1888.35|1898.65|1889.35|1898.65|1889.35|1897.65|1888.35|3
1739717490000|2025-02-16 14:51:30|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739717500000|2025-02-16 14:51:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739717510000|2025-02-16 14:51:50|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.15|1890.85|3
1739717520000|2025-02-16 14:52:00|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|3
1739717530000|2025-02-16 14:52:10|1900.65|1891.35|1901.65|1892.35|1901.65|1892.35|1900.65|1891.35|5
1739717540000|2025-02-16 14:52:20|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739717560000|2025-02-16 14:52:40|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|4
1739717570000|2025-02-16 14:52:50|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739717580000|2025-02-16 14:53:00|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1898.65|1889.35|4
1739717590000|2025-02-16 14:53:10|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.15|1888.85|5
1739717600000|2025-02-16 14:53:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|3
1739717630000|2025-02-16 14:53:50|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739717640000|2025-02-16 14:54:00|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|5
1739717650000|2025-02-16 14:54:10|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739717670000|2025-02-16 14:54:30|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739717680000|2025-02-16 14:54:40|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739717690000|2025-02-16 14:54:50|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739717700000|2025-02-16 14:55:00|1898.65|1889.35|1897.65|1888.35|1898.65|1889.35|1897.65|1888.35|3
1739717710000|2025-02-16 14:55:10|1897.15|1887.85|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|5
1739717730000|2025-02-16 14:55:30|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|5
1739717750000|2025-02-16 14:55:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739717770000|2025-02-16 14:56:10|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739717780000|2025-02-16 14:56:20|1895.65|1886.35|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|5
1739717790000|2025-02-16 14:56:30|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739717800000|2025-02-16 14:56:40|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739717820000|2025-02-16 14:57:00|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739717840000|2025-02-16 14:57:20|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|4
1739717850000|2025-02-16 14:57:30|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739717860000|2025-02-16 14:57:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739717880000|2025-02-16 14:58:00|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739717910000|2025-02-16 14:58:30|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739717920000|2025-02-16 14:58:40|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739717930000|2025-02-16 14:58:50|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739717940000|2025-02-16 14:59:00|1897.15|1887.85|1897.65|1888.35|1898.15|1888.85|1897.15|1887.85|6
1739717950000|2025-02-16 14:59:10|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739717970000|2025-02-16 14:59:30|1897.65|1888.35|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|3
1739717980000|2025-02-16 14:59:40|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|3
1739717990000|2025-02-16 14:59:50|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739718000000|2025-02-16 15:00:00|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.65|1887.35|5
1739718010000|2025-02-16 15:00:10|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|7
1739718020000|2025-02-16 15:00:20|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739718030000|2025-02-16 15:00:30|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739718040000|2025-02-16 15:00:40|1896.15|1886.85|1896.65|1887.35|1897.15|1887.85|1895.65|1886.35|5
1739718050000|2025-02-16 15:00:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|5
1739718060000|2025-02-16 15:01:00|1897.65|1888.35|1898.65|1889.35|1898.65|1889.35|1897.65|1888.35|3
1739718070000|2025-02-16 15:01:10|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1898.65|1889.35|6
1739718080000|2025-02-16 15:01:20|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1898.65|1889.35|6
1739718090000|2025-02-16 15:01:30|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739718100000|2025-02-16 15:01:40|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|3
1739718110000|2025-02-16 15:01:50|1898.65|1889.35|1899.15|1889.85|1899.65|1890.35|1898.65|1889.35|6
1739718120000|2025-02-16 15:02:00|1898.65|1889.35|1900.15|1890.85|1900.15|1890.85|1898.65|1889.35|4
1739718130000|2025-02-16 15:02:10|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1900.65|1891.35|4
1739718140000|2025-02-16 15:02:20|1902.15|1892.85|1901.15|1891.85|1902.15|1892.85|1901.15|1891.85|3
1739718150000|2025-02-16 15:02:30|1900.65|1891.35|1902.15|1892.85|1902.15|1892.85|1900.65|1891.35|4
1739718170000|2025-02-16 15:02:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739718180000|2025-02-16 15:03:00|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739718220000|2025-02-16 15:03:40|1904.65|1895.35|1903.65|1894.35|1904.65|1895.35|1903.65|1894.35|3
1739718230000|2025-02-16 15:03:50|1904.15|1894.85|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|3
1739718240000|2025-02-16 15:04:00|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739718250000|2025-02-16 15:04:10|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739718260000|2025-02-16 15:04:20|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739718270000|2025-02-16 15:04:30|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|2
1739718280000|2025-02-16 15:04:40|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739718290000|2025-02-16 15:04:50|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739718310000|2025-02-16 15:05:10|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739718330000|2025-02-16 15:05:30|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739718340000|2025-02-16 15:05:40|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.15|1894.85|5
1739718350000|2025-02-16 15:05:50|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739718360000|2025-02-16 15:06:00|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|3
1739718380000|2025-02-16 15:06:20|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739718390000|2025-02-16 15:06:30|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|2
1739718400000|2025-02-16 15:06:40|1903.65|1894.35|1902.65|1893.35|1903.65|1894.35|1902.65|1893.35|3
1739718410000|2025-02-16 15:06:50|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739718420000|2025-02-16 15:07:00|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739718440000|2025-02-16 15:07:20|1904.15|1894.85|1903.15|1893.85|1904.15|1894.85|1903.15|1893.85|5
1739718450000|2025-02-16 15:07:30|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739718460000|2025-02-16 15:07:40|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739718490000|2025-02-16 15:08:10|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739718520000|2025-02-16 15:08:40|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739718530000|2025-02-16 15:08:50|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739718540000|2025-02-16 15:09:00|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1900.65|1891.35|6
1739718550000|2025-02-16 15:09:10|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739718560000|2025-02-16 15:09:20|1901.65|1892.35|1900.65|1891.35|1901.65|1892.35|1900.15|1890.85|7
1739718570000|2025-02-16 15:09:30|1900.15|1890.85|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|3
1739718590000|2025-02-16 15:09:50|1901.15|1891.85|1902.15|1892.85|1902.15|1892.85|1901.15|1891.85|3
1739718610000|2025-02-16 15:10:10|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739718620000|2025-02-16 15:10:20|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|3
1739718650000|2025-02-16 15:10:50|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1901.65|1892.35|4
1739718660000|2025-02-16 15:11:00|1901.65|1892.35|1900.65|1891.35|1902.15|1892.85|1900.65|1891.35|7
1739718670000|2025-02-16 15:11:10|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739718680000|2025-02-16 15:11:20|1899.65|1890.35|1898.65|1889.35|1899.65|1890.35|1898.65|1889.35|3
1739718690000|2025-02-16 15:11:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|3
1739718700000|2025-02-16 15:11:40|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739718710000|2025-02-16 15:11:50|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|3
1739718720000|2025-02-16 15:12:00|1899.15|1889.85|1897.65|1888.35|1899.15|1889.85|1897.65|1888.35|6
1739718730000|2025-02-16 15:12:10|1897.15|1887.85|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|3
1739718740000|2025-02-16 15:12:20|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739718750000|2025-02-16 15:12:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|3
1739718780000|2025-02-16 15:13:00|1898.65|1889.35|1898.15|1888.85|1899.15|1889.85|1898.15|1888.85|8
1739718790000|2025-02-16 15:13:10|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739718810000|2025-02-16 15:13:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739718820000|2025-02-16 15:13:40|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739718840000|2025-02-16 15:14:00|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|4
1739718850000|2025-02-16 15:14:10|1896.15|1886.85|1895.15|1885.85|1896.15|1886.85|1895.15|1885.85|5
1739718910000|2025-02-16 15:15:10|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739718920000|2025-02-16 15:15:20|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|3
1739718970000|2025-02-16 15:16:10|1892.15|1882.85|1889.65|1880.35|1892.15|1882.85|1889.65|1880.35|5
1739718980000|2025-02-16 15:16:20|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739718990000|2025-02-16 15:16:30|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739719010000|2025-02-16 15:16:50|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739719030000|2025-02-16 15:17:10|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739719050000|2025-02-16 15:17:30|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739719060000|2025-02-16 15:17:40|1890.15|1880.85|1892.15|1882.85|1892.15|1882.85|1890.15|1880.85|4
1739719070000|2025-02-16 15:17:50|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739719090000|2025-02-16 15:18:10|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739719100000|2025-02-16 15:18:20|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739719120000|2025-02-16 15:18:40|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739719140000|2025-02-16 15:19:00|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|3
1739719150000|2025-02-16 15:19:10|1894.65|1885.35|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|3
1739719160000|2025-02-16 15:19:20|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739719190000|2025-02-16 15:19:50|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739719200000|2025-02-16 15:20:00|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739719210000|2025-02-16 15:20:10|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739719220000|2025-02-16 15:20:20|1893.65|1884.35|1892.65|1883.35|1893.65|1884.35|1892.65|1883.35|3
1739719230000|2025-02-16 15:20:30|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739719240000|2025-02-16 15:20:40|1892.15|1882.85|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|3
1739719260000|2025-02-16 15:21:00|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739719270000|2025-02-16 15:21:10|1893.15|1883.85|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|3
1739719280000|2025-02-16 15:21:20|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739719290000|2025-02-16 15:21:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739719300000|2025-02-16 15:21:40|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|4
1739719310000|2025-02-16 15:21:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739719320000|2025-02-16 15:22:00|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739719330000|2025-02-16 15:22:10|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|3
1739719340000|2025-02-16 15:22:20|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739719350000|2025-02-16 15:22:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739719380000|2025-02-16 15:23:00|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739719390000|2025-02-16 15:23:10|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739719400000|2025-02-16 15:23:20|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739719410000|2025-02-16 15:23:30|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|3
1739719420000|2025-02-16 15:23:40|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739719460000|2025-02-16 15:24:20|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739719470000|2025-02-16 15:24:30|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739719480000|2025-02-16 15:24:40|1900.15|1890.85|1899.15|1889.85|1900.65|1891.35|1899.15|1889.85|5
1739719500000|2025-02-16 15:25:00|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739719520000|2025-02-16 15:25:20|1899.65|1890.35|1901.15|1891.85|1901.15|1891.85|1899.65|1890.35|4
1739719630000|2025-02-16 15:27:10|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739719650000|2025-02-16 15:27:30|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739719670000|2025-02-16 15:27:50|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|3
1739719680000|2025-02-16 15:28:00|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|2
1739719690000|2025-02-16 15:28:10|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739719710000|2025-02-16 15:28:30|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739719730000|2025-02-16 15:28:50|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739719760000|2025-02-16 15:29:20|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739719770000|2025-02-16 15:29:30|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739719800000|2025-02-16 15:30:00|1901.65|1892.35|1900.65|1891.35|1901.65|1892.35|1900.65|1891.35|5
1739719810000|2025-02-16 15:30:10|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739719820000|2025-02-16 15:30:20|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.15|1888.85|6
1739719830000|2025-02-16 15:30:30|1899.15|1889.85|1900.15|1890.85|1900.65|1891.35|1899.15|1889.85|4
1739719850000|2025-02-16 15:30:50|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739719860000|2025-02-16 15:31:00|1900.65|1891.35|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|3
1739719870000|2025-02-16 15:31:10|1901.15|1891.85|1899.65|1890.35|1901.15|1891.85|1899.65|1890.35|4
1739719880000|2025-02-16 15:31:20|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739719890000|2025-02-16 15:31:30|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739719900000|2025-02-16 15:31:40|1899.65|1890.35|1898.65|1889.35|1899.65|1890.35|1898.15|1888.85|5
1739719910000|2025-02-16 15:31:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739719920000|2025-02-16 15:32:00|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739719930000|2025-02-16 15:32:10|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.15|1886.85|7
1739719940000|2025-02-16 15:32:20|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739719950000|2025-02-16 15:32:30|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739719960000|2025-02-16 15:32:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739719970000|2025-02-16 15:32:50|1898.15|1888.85|1899.15|1889.85|1899.15|1889.85|1897.65|1888.35|4
1739719980000|2025-02-16 15:33:00|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739719990000|2025-02-16 15:33:10|1900.15|1890.85|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|3
1739720020000|2025-02-16 15:33:40|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|3
1739720040000|2025-02-16 15:34:00|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739720050000|2025-02-16 15:34:10|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739720060000|2025-02-16 15:34:20|1898.15|1888.85|1896.65|1887.35|1898.15|1888.85|1896.65|1887.35|8
1739720070000|2025-02-16 15:34:30|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|4
1739720080000|2025-02-16 15:34:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|3
1739720090000|2025-02-16 15:34:50|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739720100000|2025-02-16 15:35:00|1897.15|1887.85|1896.15|1886.85|1897.15|1887.85|1896.15|1886.85|5
1739720110000|2025-02-16 15:35:10|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|6
1739720120000|2025-02-16 15:35:20|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.15|1886.85|9
1739720130000|2025-02-16 15:35:30|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739720140000|2025-02-16 15:35:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|3
1739720160000|2025-02-16 15:36:00|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739720170000|2025-02-16 15:36:10|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739720190000|2025-02-16 15:36:30|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739720200000|2025-02-16 15:36:40|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739720210000|2025-02-16 15:36:50|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|3
1739720220000|2025-02-16 15:37:00|1897.15|1887.85|1895.65|1886.35|1897.15|1887.85|1895.65|1886.35|6
1739720250000|2025-02-16 15:37:30|1895.15|1885.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|3
1739720260000|2025-02-16 15:37:40|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|3
1739720280000|2025-02-16 15:38:00|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739720290000|2025-02-16 15:38:10|1895.65|1886.35|1895.15|1885.85|1896.65|1887.35|1895.15|1885.85|8
1739720300000|2025-02-16 15:38:20|1895.65|1886.35|1896.65|1887.35|1896.65|1887.35|1895.15|1885.85|5
1739720310000|2025-02-16 15:38:30|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739720320000|2025-02-16 15:38:40|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739720330000|2025-02-16 15:38:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739720340000|2025-02-16 15:39:00|1896.65|1887.35|1895.65|1886.35|1896.65|1887.35|1895.65|1886.35|5
1739720350000|2025-02-16 15:39:10|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739720360000|2025-02-16 15:39:20|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739720390000|2025-02-16 15:39:50|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739720400000|2025-02-16 15:40:00|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|3
1739720420000|2025-02-16 15:40:20|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1896.65|1887.35|4
1739720430000|2025-02-16 15:40:30|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1896.65|1887.35|4
1739720440000|2025-02-16 15:40:40|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739720450000|2025-02-16 15:40:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739720460000|2025-02-16 15:41:00|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739720470000|2025-02-16 15:41:10|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739720480000|2025-02-16 15:41:20|1898.15|1888.85|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|3
1739720500000|2025-02-16 15:41:40|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739720510000|2025-02-16 15:41:50|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739720520000|2025-02-16 15:42:00|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739720530000|2025-02-16 15:42:10|1900.15|1890.85|1901.65|1892.35|1901.65|1892.35|1900.15|1890.85|4
1739720540000|2025-02-16 15:42:20|1901.15|1891.85|1900.65|1891.35|1901.65|1892.35|1900.65|1891.35|4
1739720560000|2025-02-16 15:42:40|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739720590000|2025-02-16 15:43:10|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739720600000|2025-02-16 15:43:20|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739720610000|2025-02-16 15:43:30|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|3
1739720650000|2025-02-16 15:44:10|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739720660000|2025-02-16 15:44:20|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739720670000|2025-02-16 15:44:30|1901.65|1892.35|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|3
1739720700000|2025-02-16 15:45:00|1901.15|1891.85|1898.65|1889.35|1901.15|1891.85|1898.65|1889.35|8
1739720710000|2025-02-16 15:45:10|1898.15|1888.85|1899.15|1889.85|1899.65|1890.35|1898.15|1888.85|5
1739720720000|2025-02-16 15:45:20|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739720730000|2025-02-16 15:45:30|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|3
1739720750000|2025-02-16 15:45:50|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739720780000|2025-02-16 15:46:20|1898.65|1889.35|1899.15|1889.85|1899.65|1890.35|1898.65|1889.35|4
1739720790000|2025-02-16 15:46:30|1899.65|1890.35|1900.65|1891.35|1900.65|1891.35|1899.65|1890.35|5
1739720800000|2025-02-16 15:46:40|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739720830000|2025-02-16 15:47:10|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1900.65|1891.35|5
1739720840000|2025-02-16 15:47:20|1901.15|1891.85|1899.15|1889.85|1901.15|1891.85|1898.65|1889.35|9
1739720850000|2025-02-16 15:47:30|1899.65|1890.35|1898.65|1889.35|1900.15|1890.85|1898.65|1889.35|9
1739720860000|2025-02-16 15:47:40|1898.15|1888.85|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|5
1739720870000|2025-02-16 15:47:50|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739720880000|2025-02-16 15:48:00|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739720890000|2025-02-16 15:48:10|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739720900000|2025-02-16 15:48:20|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|4
1739720910000|2025-02-16 15:48:30|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|6
1739720930000|2025-02-16 15:48:50|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|3
1739720940000|2025-02-16 15:49:00|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|7
1739720950000|2025-02-16 15:49:10|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|4
1739720960000|2025-02-16 15:49:20|1898.65|1889.35|1898.65|1889.35|1899.65|1890.35|1898.65|1889.35|4
1739720970000|2025-02-16 15:49:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739720990000|2025-02-16 15:49:50|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739721000000|2025-02-16 15:50:00|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|4
1739721010000|2025-02-16 15:50:10|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739721020000|2025-02-16 15:50:20|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|4
1739721030000|2025-02-16 15:50:30|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739721040000|2025-02-16 15:50:40|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739721050000|2025-02-16 15:50:50|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|4
1739721060000|2025-02-16 15:51:00|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739721070000|2025-02-16 15:51:10|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739721080000|2025-02-16 15:51:20|1899.15|1889.85|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|3
1739721090000|2025-02-16 15:51:30|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739721100000|2025-02-16 15:51:40|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|4
1739721120000|2025-02-16 15:52:00|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1897.65|1888.35|4
1739721130000|2025-02-16 15:52:10|1897.65|1888.35|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|5
1739721140000|2025-02-16 15:52:20|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739721180000|2025-02-16 15:53:00|1897.65|1888.35|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|3
1739721190000|2025-02-16 15:53:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739721240000|2025-02-16 15:54:00|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|2
1739721250000|2025-02-16 15:54:10|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|4
1739721260000|2025-02-16 15:54:20|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739721270000|2025-02-16 15:54:30|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|6
1739721280000|2025-02-16 15:54:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739721290000|2025-02-16 15:54:50|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|4
1739721300000|2025-02-16 15:55:00|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739721310000|2025-02-16 15:55:10|1895.65|1886.35|1896.65|1887.35|1896.65|1887.35|1895.15|1885.85|4
1739721320000|2025-02-16 15:55:20|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739721330000|2025-02-16 15:55:30|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|3
1739721340000|2025-02-16 15:55:40|1897.15|1887.85|1896.15|1886.85|1897.15|1887.85|1896.15|1886.85|4
1739721350000|2025-02-16 15:55:50|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739721370000|2025-02-16 15:56:10|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739721380000|2025-02-16 15:56:20|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739721390000|2025-02-16 15:56:30|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739721430000|2025-02-16 15:57:10|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739721440000|2025-02-16 15:57:20|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|4
1739721460000|2025-02-16 15:57:40|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|3
1739721490000|2025-02-16 15:58:10|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|3
1739721500000|2025-02-16 15:58:20|1896.15|1886.85|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|3
1739721540000|2025-02-16 15:59:00|1895.15|1885.85|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|5
1739721570000|2025-02-16 15:59:30|1895.65|1886.35|1895.15|1885.85|1896.15|1886.85|1895.15|1885.85|4
1739721610000|2025-02-16 16:00:10|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739721620000|2025-02-16 16:00:20|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1891.65|1882.35|3
1739721630000|2025-02-16 16:00:30|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739721650000|2025-02-16 16:00:50|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739721660000|2025-02-16 16:01:00|1892.15|1882.85|1893.15|1883.85|1893.15|1883.85|1892.15|1882.85|3
1739721670000|2025-02-16 16:01:10|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739721680000|2025-02-16 16:01:20|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739721690000|2025-02-16 16:01:30|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|4
1739721700000|2025-02-16 16:01:40|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739721710000|2025-02-16 16:01:50|1893.65|1884.35|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|4
1739721720000|2025-02-16 16:02:00|1893.65|1884.35|1894.65|1885.35|1894.65|1885.35|1893.65|1884.35|3
1739721730000|2025-02-16 16:02:10|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|3
1739721740000|2025-02-16 16:02:20|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739721750000|2025-02-16 16:02:30|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739721770000|2025-02-16 16:02:50|1894.65|1885.35|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|3
1739721780000|2025-02-16 16:03:00|1894.15|1884.85|1891.65|1882.35|1894.15|1884.85|1891.65|1882.35|6
1739721790000|2025-02-16 16:03:10|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739721980000|2025-02-16 16:06:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|3
1739721990000|2025-02-16 16:06:30|1891.65|1882.35|1890.15|1880.85|1891.65|1882.35|1889.65|1880.35|8
1739722010000|2025-02-16 16:06:50|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|4
1739722020000|2025-02-16 16:07:00|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|4
1739722030000|2025-02-16 16:07:10|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739722040000|2025-02-16 16:07:20|1893.15|1883.85|1892.15|1882.85|1893.15|1883.85|1892.15|1882.85|7
1739722050000|2025-02-16 16:07:30|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|3
1739722060000|2025-02-16 16:07:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|3
1739722080000|2025-02-16 16:08:00|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|3
1739722090000|2025-02-16 16:08:10|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|3
1739722110000|2025-02-16 16:08:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739722130000|2025-02-16 16:08:50|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739722150000|2025-02-16 16:09:10|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739722160000|2025-02-16 16:09:20|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|4
1739722190000|2025-02-16 16:09:50|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|3
1739722200000|2025-02-16 16:10:00|1897.15|1887.85|1898.15|1888.85|1898.15|1888.85|1896.65|1887.35|5
1739722210000|2025-02-16 16:10:10|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739722220000|2025-02-16 16:10:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739722230000|2025-02-16 16:10:30|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739722250000|2025-02-16 16:10:50|1899.15|1889.85|1900.15|1890.85|1900.15|1890.85|1899.15|1889.85|3
1739722260000|2025-02-16 16:11:00|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739722270000|2025-02-16 16:11:10|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|4
1739722280000|2025-02-16 16:11:20|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|2
1739722300000|2025-02-16 16:11:40|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739722410000|2025-02-16 16:13:30|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|4
1739722430000|2025-02-16 16:13:50|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|3
1739722440000|2025-02-16 16:14:00|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739722450000|2025-02-16 16:14:10|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739722460000|2025-02-16 16:14:20|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739722470000|2025-02-16 16:14:30|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739722480000|2025-02-16 16:14:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739722490000|2025-02-16 16:14:50|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739722500000|2025-02-16 16:15:00|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739722510000|2025-02-16 16:15:10|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739722520000|2025-02-16 16:15:20|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739722540000|2025-02-16 16:15:40|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739722550000|2025-02-16 16:15:50|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739722560000|2025-02-16 16:16:00|1898.15|1888.85|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|3
1739722570000|2025-02-16 16:16:10|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.65|1887.35|3
1739722580000|2025-02-16 16:16:20|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739722590000|2025-02-16 16:16:30|1896.15|1886.85|1895.15|1885.85|1896.15|1886.85|1895.15|1885.85|3
1739722600000|2025-02-16 16:16:40|1895.65|1886.35|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|3
1739722610000|2025-02-16 16:16:50|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739722620000|2025-02-16 16:17:00|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|4
1739722630000|2025-02-16 16:17:10|1894.65|1885.35|1893.65|1884.35|1894.65|1885.35|1893.65|1884.35|5
1739722640000|2025-02-16 16:17:20|1894.15|1884.85|1894.65|1885.35|1895.65|1886.35|1894.15|1884.85|4
1739722650000|2025-02-16 16:17:30|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|6
1739722660000|2025-02-16 16:17:40|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739722680000|2025-02-16 16:18:00|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|3
1739722690000|2025-02-16 16:18:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|3
1739722700000|2025-02-16 16:18:20|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|4
1739722770000|2025-02-16 16:19:30|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739722780000|2025-02-16 16:19:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739722800000|2025-02-16 16:20:00|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739722820000|2025-02-16 16:20:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|3
1739722830000|2025-02-16 16:20:30|1891.65|1882.35|1892.65|1883.35|1892.65|1883.35|1891.65|1882.35|3
1739722840000|2025-02-16 16:20:40|1893.15|1883.85|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|4
1739722870000|2025-02-16 16:21:10|1894.15|1884.85|1894.65|1885.35|1895.15|1885.85|1894.15|1884.85|3
1739722890000|2025-02-16 16:21:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739722900000|2025-02-16 16:21:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739722910000|2025-02-16 16:21:50|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739722920000|2025-02-16 16:22:00|1895.65|1886.35|1896.65|1887.35|1896.65|1887.35|1895.65|1886.35|5
1739722930000|2025-02-16 16:22:10|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739722940000|2025-02-16 16:22:20|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739722950000|2025-02-16 16:22:30|1896.65|1887.35|1897.65|1888.35|1897.65|1888.35|1896.65|1887.35|3
1739722970000|2025-02-16 16:22:50|1897.15|1887.85|1896.15|1886.85|1897.15|1887.85|1896.15|1886.85|3
1739722980000|2025-02-16 16:23:00|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739722990000|2025-02-16 16:23:10|1895.15|1885.85|1896.65|1887.35|1896.65|1887.35|1895.15|1885.85|4
1739723000000|2025-02-16 16:23:20|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|3
1739723010000|2025-02-16 16:23:30|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739723020000|2025-02-16 16:23:40|1896.15|1886.85|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|3
1739723030000|2025-02-16 16:23:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739723040000|2025-02-16 16:24:00|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739723050000|2025-02-16 16:24:10|1894.65|1885.35|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|3
1739723070000|2025-02-16 16:24:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739723080000|2025-02-16 16:24:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739723100000|2025-02-16 16:25:00|1895.15|1885.85|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|3
1739723110000|2025-02-16 16:25:10|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739723120000|2025-02-16 16:25:20|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739723130000|2025-02-16 16:25:30|1896.15|1886.85|1895.15|1885.85|1896.65|1887.35|1895.15|1885.85|5
1739723150000|2025-02-16 16:25:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739723160000|2025-02-16 16:26:00|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|3
1739723170000|2025-02-16 16:26:10|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|4
1739723180000|2025-02-16 16:26:20|1897.65|1888.35|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|3
1739723190000|2025-02-16 16:26:30|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739723200000|2025-02-16 16:26:40|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739723210000|2025-02-16 16:26:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739723220000|2025-02-16 16:27:00|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|6
1739723230000|2025-02-16 16:27:10|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|5
1739723240000|2025-02-16 16:27:20|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739723250000|2025-02-16 16:27:30|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739723260000|2025-02-16 16:27:40|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739723280000|2025-02-16 16:28:00|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739723290000|2025-02-16 16:28:10|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739723340000|2025-02-16 16:29:00|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739723390000|2025-02-16 16:29:50|1903.65|1894.35|1902.65|1893.35|1903.65|1894.35|1902.65|1893.35|3
1739723400000|2025-02-16 16:30:00|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739723440000|2025-02-16 16:30:40|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739723470000|2025-02-16 16:31:10|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739723480000|2025-02-16 16:31:20|1902.15|1892.85|1904.15|1894.85|1904.15|1894.85|1902.15|1892.85|5
1739723500000|2025-02-16 16:31:40|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|3
1739723520000|2025-02-16 16:32:00|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739723530000|2025-02-16 16:32:10|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739723540000|2025-02-16 16:32:20|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739723560000|2025-02-16 16:32:40|1904.15|1894.85|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|3
1739723570000|2025-02-16 16:32:50|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|2
1739723580000|2025-02-16 16:33:00|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739723620000|2025-02-16 16:33:40|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|3
1739723630000|2025-02-16 16:33:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739723640000|2025-02-16 16:34:00|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739723650000|2025-02-16 16:34:10|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|3
1739723660000|2025-02-16 16:34:20|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739723670000|2025-02-16 16:34:30|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1902.65|1893.35|4
1739723680000|2025-02-16 16:34:40|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|2
1739723690000|2025-02-16 16:34:50|1903.15|1893.85|1902.65|1893.35|1903.65|1894.35|1902.65|1893.35|4
1739723700000|2025-02-16 16:35:00|1902.15|1892.85|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|3
1739723710000|2025-02-16 16:35:10|1901.65|1892.35|1901.15|1891.85|1902.15|1892.85|1901.15|1891.85|4
1739723720000|2025-02-16 16:35:20|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|6
1739723730000|2025-02-16 16:35:30|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739723750000|2025-02-16 16:35:50|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739723760000|2025-02-16 16:36:00|1899.65|1890.35|1901.15|1891.85|1901.15|1891.85|1899.65|1890.35|3
1739723770000|2025-02-16 16:36:10|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739723780000|2025-02-16 16:36:20|1901.15|1891.85|1899.65|1890.35|1901.15|1891.85|1899.65|1890.35|8
1739723790000|2025-02-16 16:36:30|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|6
1739723800000|2025-02-16 16:36:40|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|3
1739723820000|2025-02-16 16:37:00|1899.65|1890.35|1900.65|1891.35|1900.65|1891.35|1899.65|1890.35|3
1739723830000|2025-02-16 16:37:10|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739723840000|2025-02-16 16:37:20|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1899.65|1890.35|4
1739723870000|2025-02-16 16:37:50|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739723890000|2025-02-16 16:38:10|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739723900000|2025-02-16 16:38:20|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739723910000|2025-02-16 16:38:30|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739723940000|2025-02-16 16:39:00|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739723950000|2025-02-16 16:39:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739723960000|2025-02-16 16:39:20|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.65|1887.35|3
1739723970000|2025-02-16 16:39:30|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|6
1739723980000|2025-02-16 16:39:40|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|4
1739724000000|2025-02-16 16:40:00|1895.15|1885.85|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|3
1739724010000|2025-02-16 16:40:10|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739724040000|2025-02-16 16:40:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739724080000|2025-02-16 16:41:20|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739724100000|2025-02-16 16:41:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739724110000|2025-02-16 16:41:50|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739724160000|2025-02-16 16:42:40|1894.65|1885.35|1893.65|1884.35|1894.65|1885.35|1893.65|1884.35|3
1739724170000|2025-02-16 16:42:50|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739724180000|2025-02-16 16:43:00|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739724190000|2025-02-16 16:43:10|1894.65|1885.35|1897.15|1887.85|1897.15|1887.85|1894.65|1885.35|4
1739724260000|2025-02-16 16:44:20|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739724270000|2025-02-16 16:44:30|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739724280000|2025-02-16 16:44:40|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739724300000|2025-02-16 16:45:00|1896.15|1886.85|1894.15|1884.85|1896.15|1886.85|1894.15|1884.85|5
1739724310000|2025-02-16 16:45:10|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739724330000|2025-02-16 16:45:30|1892.15|1882.85|1891.15|1881.85|1892.15|1882.85|1891.15|1881.85|3
1739724340000|2025-02-16 16:45:40|1891.65|1882.35|1893.15|1883.85|1893.15|1883.85|1891.65|1882.35|4
1739724350000|2025-02-16 16:45:50|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739724360000|2025-02-16 16:46:00|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739724380000|2025-02-16 16:46:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739724390000|2025-02-16 16:46:30|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739724400000|2025-02-16 16:46:40|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739724410000|2025-02-16 16:46:50|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739724450000|2025-02-16 16:47:30|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|2
1739724480000|2025-02-16 16:48:00|1890.65|1881.35|1891.65|1882.35|1891.65|1882.35|1890.65|1881.35|5
1739724490000|2025-02-16 16:48:10|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739724500000|2025-02-16 16:48:20|1891.15|1881.85|1892.65|1883.35|1892.65|1883.35|1891.15|1881.85|3
1739724510000|2025-02-16 16:48:30|1892.15|1882.85|1893.65|1884.35|1893.65|1884.35|1892.15|1882.85|2
1739724530000|2025-02-16 16:48:50|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739724540000|2025-02-16 16:49:00|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739724550000|2025-02-16 16:49:10|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739724560000|2025-02-16 16:49:20|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739724570000|2025-02-16 16:49:30|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739724600000|2025-02-16 16:50:00|1892.15|1882.85|1893.15|1883.85|1893.15|1883.85|1892.15|1882.85|5
1739724620000|2025-02-16 16:50:20|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739724630000|2025-02-16 16:50:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739724650000|2025-02-16 16:50:50|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739724670000|2025-02-16 16:51:10|1895.15|1885.85|1896.15|1886.85|1896.15|1886.85|1894.65|1885.35|4
1739724680000|2025-02-16 16:51:20|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739724690000|2025-02-16 16:51:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739724700000|2025-02-16 16:51:40|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739724760000|2025-02-16 16:52:40|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739724770000|2025-02-16 16:52:50|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739724780000|2025-02-16 16:53:00|1895.15|1885.85|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|3
1739724790000|2025-02-16 16:53:10|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739724800000|2025-02-16 16:53:20|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739724810000|2025-02-16 16:53:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739724840000|2025-02-16 16:54:00|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739724890000|2025-02-16 16:54:50|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739724910000|2025-02-16 16:55:10|1900.65|1891.35|1900.65|1891.35|1901.15|1891.85|1900.15|1890.85|9
1739724920000|2025-02-16 16:55:20|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739724970000|2025-02-16 16:56:10|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739724980000|2025-02-16 16:56:20|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739725000000|2025-02-16 16:56:40|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739725020000|2025-02-16 16:57:00|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739725180000|2025-02-16 16:59:40|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739725210000|2025-02-16 17:00:10|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739725220000|2025-02-16 17:00:20|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739725230000|2025-02-16 17:00:30|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739725250000|2025-02-16 17:00:50|1902.65|1893.35|1901.15|1891.85|1902.65|1893.35|1900.65|1891.35|8
1739725260000|2025-02-16 17:01:00|1901.65|1892.35|1900.15|1890.85|1901.65|1892.35|1900.15|1890.85|4
1739725270000|2025-02-16 17:01:10|1899.65|1890.35|1901.15|1891.85|1901.15|1891.85|1899.65|1890.35|4
1739725280000|2025-02-16 17:01:20|1900.15|1890.85|1901.15|1891.85|1901.15|1891.85|1900.15|1890.85|2
1739725300000|2025-02-16 17:01:40|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739725310000|2025-02-16 17:01:50|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739725320000|2025-02-16 17:02:00|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739725330000|2025-02-16 17:02:10|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739725340000|2025-02-16 17:02:20|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.15|1891.85|4
1739725350000|2025-02-16 17:02:30|1903.15|1893.85|1904.15|1894.85|1904.15|1894.85|1903.15|1893.85|3
1739725360000|2025-02-16 17:02:40|1903.65|1894.35|1902.65|1893.35|1903.65|1894.35|1902.65|1893.35|5
1739725370000|2025-02-16 17:02:50|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739725380000|2025-02-16 17:03:00|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739725400000|2025-02-16 17:03:20|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739725410000|2025-02-16 17:03:30|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739725420000|2025-02-16 17:03:40|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739725440000|2025-02-16 17:04:00|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739725600000|2025-02-16 17:06:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739725610000|2025-02-16 17:06:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1906.65|1897.35|3
1739725630000|2025-02-16 17:07:10|1906.65|1897.35|1907.15|1897.85|1907.15|1897.85|1906.15|1896.85|6
1739725740000|2025-02-16 17:09:00|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739725760000|2025-02-16 17:09:20|1908.15|1898.85|1907.15|1897.85|1908.15|1898.85|1907.15|1897.85|3
1739725780000|2025-02-16 17:09:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739725800000|2025-02-16 17:10:00|1907.15|1897.85|1908.15|1898.85|1908.15|1898.85|1907.15|1897.85|3
1739725810000|2025-02-16 17:10:10|1908.65|1899.35|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|2
1739725820000|2025-02-16 17:10:20|1908.65|1899.35|1908.65|1899.35|1909.15|1899.85|1908.15|1898.85|9
1739725830000|2025-02-16 17:10:30|1908.15|1898.85|1908.65|1899.35|1908.65|1899.35|1908.15|1898.85|2
1739725840000|2025-02-16 17:10:40|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739725870000|2025-02-16 17:11:10|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739725880000|2025-02-16 17:11:20|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739725890000|2025-02-16 17:11:30|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739725900000|2025-02-16 17:11:40|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1
1739725960000|2025-02-16 17:12:40|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|2
1739725970000|2025-02-16 17:12:50|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739725980000|2025-02-16 17:13:00|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.15|1905.85|3
1739725990000|2025-02-16 17:13:10|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739726000000|2025-02-16 17:13:20|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1915.65|1906.35|1
1739726010000|2025-02-16 17:13:30|1916.15|1906.85|1915.15|1905.85|1916.15|1906.85|1915.15|1905.85|3
1739726030000|2025-02-16 17:13:50|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739726040000|2025-02-16 17:14:00|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739726050000|2025-02-16 17:14:10|1913.65|1904.35|1914.15|1904.85|1914.15|1904.85|1913.65|1904.35|2
1739726060000|2025-02-16 17:14:20|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1913.65|1904.35|1
1739726070000|2025-02-16 17:14:30|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|2
1739726080000|2025-02-16 17:14:40|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1912.65|1903.35|1
1739726100000|2025-02-16 17:15:00|1912.15|1902.85|1910.65|1901.35|1912.15|1902.85|1910.65|1901.35|6
1739726110000|2025-02-16 17:15:10|1911.15|1901.85|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|7
1739726120000|2025-02-16 17:15:20|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|2
1739726130000|2025-02-16 17:15:30|1912.15|1902.85|1912.65|1903.35|1912.65|1903.35|1912.15|1902.85|2
1739726140000|2025-02-16 17:15:40|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739726160000|2025-02-16 17:16:00|1913.65|1904.35|1915.65|1906.35|1915.65|1906.35|1913.65|1904.35|4
1739726170000|2025-02-16 17:16:10|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1
1739726180000|2025-02-16 17:16:20|1917.15|1907.85|1917.65|1908.35|1917.65|1908.35|1917.15|1907.85|2
1739726190000|2025-02-16 17:16:30|1917.15|1907.85|1915.65|1906.35|1917.15|1907.85|1915.65|1906.35|3
1739726200000|2025-02-16 17:16:40|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739726210000|2025-02-16 17:16:50|1914.15|1904.85|1914.65|1905.35|1914.65|1905.35|1914.15|1904.85|2
1739726220000|2025-02-16 17:17:00|1915.15|1905.85|1915.65|1906.35|1916.15|1906.85|1915.15|1905.85|6
1739726230000|2025-02-16 17:17:10|1915.15|1905.85|1914.15|1904.85|1915.15|1905.85|1914.15|1904.85|3
1739726240000|2025-02-16 17:17:20|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1912.65|1903.35|6
1739726250000|2025-02-16 17:17:30|1914.65|1905.35|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|2
1739726260000|2025-02-16 17:17:40|1913.65|1904.35|1914.15|1904.85|1914.15|1904.85|1913.65|1904.35|2
1739726280000|2025-02-16 17:18:00|1915.15|1905.85|1915.65|1906.35|1915.65|1906.35|1915.15|1905.85|2
1739726290000|2025-02-16 17:18:10|1916.15|1906.85|1915.65|1906.35|1916.15|1906.85|1915.65|1906.35|2
1739726340000|2025-02-16 17:19:00|1914.65|1905.35|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|2
1739726350000|2025-02-16 17:19:10|1914.65|1905.35|1914.65|1905.35|1915.15|1905.85|1914.65|1905.35|3
1739726360000|2025-02-16 17:19:20|1914.15|1904.85|1914.15|1904.85|1914.65|1905.35|1914.15|1904.85|3
1739726390000|2025-02-16 17:19:50|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1913.15|1903.85|2
1739726400000|2025-02-16 17:20:00|1912.15|1902.85|1913.65|1904.35|1913.65|1904.35|1912.15|1902.85|4
1739726410000|2025-02-16 17:20:10|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1914.15|1904.85|1
1739726420000|2025-02-16 17:20:20|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1914.65|1905.35|1
1739726430000|2025-02-16 17:20:30|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739726440000|2025-02-16 17:20:40|1915.65|1906.35|1915.65|1906.35|1916.15|1906.85|1915.65|1906.35|3
1739726450000|2025-02-16 17:20:50|1915.15|1905.85|1914.15|1904.85|1915.15|1905.85|1914.15|1904.85|3
1739726460000|2025-02-16 17:21:00|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1912.15|1902.85|6
1739726470000|2025-02-16 17:21:10|1913.65|1904.35|1913.65|1904.35|1914.15|1904.85|1913.15|1903.85|5
1739726480000|2025-02-16 17:21:20|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739726490000|2025-02-16 17:21:30|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|4
1739726500000|2025-02-16 17:21:40|1912.65|1903.35|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|3
1739726520000|2025-02-16 17:22:00|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|3
1739726530000|2025-02-16 17:22:10|1912.65|1903.35|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|2
1739726540000|2025-02-16 17:22:20|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|2
1739726550000|2025-02-16 17:22:30|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1912.65|1903.35|3
1739726560000|2025-02-16 17:22:40|1914.15|1904.85|1913.65|1904.35|1914.15|1904.85|1913.65|1904.35|2
1739726580000|2025-02-16 17:23:00|1913.15|1903.85|1912.65|1903.35|1913.15|1903.85|1912.65|1903.35|4
1739726590000|2025-02-16 17:23:10|1912.15|1902.85|1912.15|1902.85|1912.65|1903.35|1912.15|1902.85|3
1739726600000|2025-02-16 17:23:20|1911.65|1902.35|1911.65|1902.35|1911.65|1902.35|1911.15|1901.85|3
1739726610000|2025-02-16 17:23:30|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739726620000|2025-02-16 17:23:40|1910.65|1901.35|1911.15|1901.85|1911.15|1901.85|1910.65|1901.35|4
1739726640000|2025-02-16 17:24:00|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739726700000|2025-02-16 17:25:00|1910.15|1900.85|1908.15|1898.85|1910.15|1900.85|1908.15|1898.85|4
1739726710000|2025-02-16 17:25:10|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739726720000|2025-02-16 17:25:20|1910.15|1900.85|1909.65|1900.35|1910.15|1900.85|1909.65|1900.35|2
1739726730000|2025-02-16 17:25:30|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|3
1739726740000|2025-02-16 17:25:40|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1909.65|1900.35|1
1739726760000|2025-02-16 17:26:00|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1908.65|1899.35|3
1739726770000|2025-02-16 17:26:10|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|3
1739726820000|2025-02-16 17:27:00|1909.65|1900.35|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|2
1739726830000|2025-02-16 17:27:10|1909.65|1900.35|1910.65|1901.35|1910.65|1901.35|1909.65|1900.35|3
1739726840000|2025-02-16 17:27:20|1910.15|1900.85|1908.65|1899.35|1910.15|1900.85|1908.65|1899.35|4
1739726850000|2025-02-16 17:27:30|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739726880000|2025-02-16 17:28:00|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739726890000|2025-02-16 17:28:10|1909.65|1900.35|1910.15|1900.85|1910.15|1900.85|1909.65|1900.35|2
1739726910000|2025-02-16 17:28:30|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739726930000|2025-02-16 17:28:50|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1910.15|1900.85|1
1739726940000|2025-02-16 17:29:00|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1910.65|1901.35|1
1739726950000|2025-02-16 17:29:10|1910.15|1900.85|1909.65|1900.35|1910.15|1900.85|1909.65|1900.35|2
1739726980000|2025-02-16 17:29:40|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739727000000|2025-02-16 17:30:00|1908.65|1899.35|1907.65|1898.35|1908.65|1899.35|1907.15|1897.85|5
1739727010000|2025-02-16 17:30:10|1907.15|1897.85|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|3
1739727040000|2025-02-16 17:30:40|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|3
1739727050000|2025-02-16 17:30:50|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739727060000|2025-02-16 17:31:00|1906.65|1897.35|1907.15|1897.85|1908.15|1898.85|1906.65|1897.35|5
1739727070000|2025-02-16 17:31:10|1907.65|1898.35|1908.65|1899.35|1908.65|1899.35|1907.65|1898.35|5
1739727080000|2025-02-16 17:31:20|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739727090000|2025-02-16 17:31:30|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.15|1897.85|6
1739727100000|2025-02-16 17:31:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739727110000|2025-02-16 17:31:50|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739727120000|2025-02-16 17:32:00|1906.65|1897.35|1905.65|1896.35|1907.15|1897.85|1905.65|1896.35|5
1739727130000|2025-02-16 17:32:10|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|4
1739727140000|2025-02-16 17:32:20|1905.15|1895.85|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|3
1739727150000|2025-02-16 17:32:30|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739727160000|2025-02-16 17:32:40|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|2
1739727180000|2025-02-16 17:33:00|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739727190000|2025-02-16 17:33:10|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739727210000|2025-02-16 17:33:30|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|2
1739727220000|2025-02-16 17:33:40|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739727240000|2025-02-16 17:34:00|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739727250000|2025-02-16 17:34:10|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739727260000|2025-02-16 17:34:20|1903.65|1894.35|1901.65|1892.35|1903.65|1894.35|1901.65|1892.35|6
1739727270000|2025-02-16 17:34:30|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739727280000|2025-02-16 17:34:40|1901.65|1892.35|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|3
1739727290000|2025-02-16 17:34:50|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739727300000|2025-02-16 17:35:00|1901.15|1891.85|1899.65|1890.35|1901.65|1892.35|1899.65|1890.35|4
1739727310000|2025-02-16 17:35:10|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739727320000|2025-02-16 17:35:20|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1899.15|1889.85|5
1739727330000|2025-02-16 17:35:30|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739727340000|2025-02-16 17:35:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739727350000|2025-02-16 17:35:50|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739727360000|2025-02-16 17:36:00|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739727380000|2025-02-16 17:36:20|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739727400000|2025-02-16 17:36:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739727420000|2025-02-16 17:37:00|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739727440000|2025-02-16 17:37:20|1900.65|1891.35|1899.15|1889.85|1900.65|1891.35|1899.15|1889.85|4
1739727460000|2025-02-16 17:37:40|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739727480000|2025-02-16 17:38:00|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739727490000|2025-02-16 17:38:10|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|3
1739727510000|2025-02-16 17:38:30|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|3
1739727520000|2025-02-16 17:38:40|1901.65|1892.35|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|3
1739727530000|2025-02-16 17:38:50|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739727540000|2025-02-16 17:39:00|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739727550000|2025-02-16 17:39:10|1901.15|1891.85|1902.15|1892.85|1902.15|1892.85|1901.15|1891.85|3
1739727560000|2025-02-16 17:39:20|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739727570000|2025-02-16 17:39:30|1903.15|1893.85|1904.15|1894.85|1904.15|1894.85|1903.15|1893.85|3
1739727580000|2025-02-16 17:39:40|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739727590000|2025-02-16 17:39:50|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739727600000|2025-02-16 17:40:00|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739727630000|2025-02-16 17:40:30|1903.15|1893.85|1902.65|1893.35|1903.65|1894.35|1902.65|1893.35|3
1739727640000|2025-02-16 17:40:40|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739727650000|2025-02-16 17:40:50|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|2
1739727660000|2025-02-16 17:41:00|1903.65|1894.35|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|3
1739727720000|2025-02-16 17:42:00|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739727740000|2025-02-16 17:42:20|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739727760000|2025-02-16 17:42:40|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1905.15|1895.85|2
1739727770000|2025-02-16 17:42:50|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739727800000|2025-02-16 17:43:20|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.15|1894.85|4
1739727810000|2025-02-16 17:43:30|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739727820000|2025-02-16 17:43:40|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739727830000|2025-02-16 17:43:50|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|3
1739727860000|2025-02-16 17:44:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739727870000|2025-02-16 17:44:30|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|3
1739727880000|2025-02-16 17:44:40|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739727890000|2025-02-16 17:44:50|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|3
1739727900000|2025-02-16 17:45:00|1905.65|1896.35|1906.15|1896.85|1906.15|1896.85|1905.65|1896.35|2
1739727910000|2025-02-16 17:45:10|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739727920000|2025-02-16 17:45:20|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739727940000|2025-02-16 17:45:40|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739727950000|2025-02-16 17:45:50|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739727960000|2025-02-16 17:46:00|1905.15|1895.85|1904.15|1894.85|1905.15|1895.85|1904.15|1894.85|3
1739727970000|2025-02-16 17:46:10|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739727980000|2025-02-16 17:46:20|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739727990000|2025-02-16 17:46:30|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739728000000|2025-02-16 17:46:40|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739728010000|2025-02-16 17:46:50|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739728020000|2025-02-16 17:47:00|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739728030000|2025-02-16 17:47:10|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739728040000|2025-02-16 17:47:20|1900.65|1891.35|1899.65|1890.35|1900.65|1891.35|1899.65|1890.35|3
1739728050000|2025-02-16 17:47:30|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739728080000|2025-02-16 17:48:00|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739728090000|2025-02-16 17:48:10|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739728110000|2025-02-16 17:48:30|1900.15|1890.85|1900.65|1891.35|1901.15|1891.85|1900.15|1890.85|4
1739728120000|2025-02-16 17:48:40|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739728140000|2025-02-16 17:49:00|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739728170000|2025-02-16 17:49:30|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739728200000|2025-02-16 17:50:00|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739728210000|2025-02-16 17:50:10|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739728220000|2025-02-16 17:50:20|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|5
1739728230000|2025-02-16 17:50:30|1901.65|1892.35|1900.15|1890.85|1901.65|1892.35|1900.15|1890.85|6
1739728240000|2025-02-16 17:50:40|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739728250000|2025-02-16 17:50:50|1900.65|1891.35|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|5
1739728260000|2025-02-16 17:51:00|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|3
1739728270000|2025-02-16 17:51:10|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739728280000|2025-02-16 17:51:20|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|4
1739728290000|2025-02-16 17:51:30|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739728300000|2025-02-16 17:51:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739728310000|2025-02-16 17:51:50|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739728320000|2025-02-16 17:52:00|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1899.65|1890.35|4
1739728330000|2025-02-16 17:52:10|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739728340000|2025-02-16 17:52:20|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739728350000|2025-02-16 17:52:30|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739728360000|2025-02-16 17:52:40|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739728380000|2025-02-16 17:53:00|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739728390000|2025-02-16 17:53:10|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739728400000|2025-02-16 17:53:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739728410000|2025-02-16 17:53:30|1899.65|1890.35|1899.65|1890.35|1900.65|1891.35|1899.65|1890.35|5
1739728420000|2025-02-16 17:53:40|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739728440000|2025-02-16 17:54:00|1899.65|1890.35|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|3
1739728460000|2025-02-16 17:54:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739728470000|2025-02-16 17:54:30|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739728490000|2025-02-16 17:54:50|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739728500000|2025-02-16 17:55:00|1897.15|1887.85|1897.15|1887.85|1897.65|1888.35|1897.15|1887.85|3
1739728510000|2025-02-16 17:55:10|1898.15|1888.85|1897.15|1887.85|1898.15|1888.85|1897.15|1887.85|3
1739728560000|2025-02-16 17:56:00|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|4
1739728570000|2025-02-16 17:56:10|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739728590000|2025-02-16 17:56:30|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739728600000|2025-02-16 17:56:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739728610000|2025-02-16 17:56:50|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739728620000|2025-02-16 17:57:00|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|3
1739728630000|2025-02-16 17:57:10|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739728640000|2025-02-16 17:57:20|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739728650000|2025-02-16 17:57:30|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739728660000|2025-02-16 17:57:40|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739728730000|2025-02-16 17:58:50|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739728740000|2025-02-16 17:59:00|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739728750000|2025-02-16 17:59:10|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739728760000|2025-02-16 17:59:20|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739728780000|2025-02-16 17:59:40|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739728800000|2025-02-16 18:00:00|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739728840000|2025-02-16 18:00:40|1896.15|1886.85|1895.65|1886.35|1896.65|1887.35|1895.65|1886.35|4
1739728850000|2025-02-16 18:00:50|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739728860000|2025-02-16 18:01:00|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739728870000|2025-02-16 18:01:10|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739728890000|2025-02-16 18:01:30|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|3
1739728900000|2025-02-16 18:01:40|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739728910000|2025-02-16 18:01:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739728920000|2025-02-16 18:02:00|1893.15|1883.85|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|4
1739728930000|2025-02-16 18:02:10|1894.65|1885.35|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|3
1739728940000|2025-02-16 18:02:20|1894.15|1884.85|1892.15|1882.85|1894.15|1884.85|1892.15|1882.85|5
1739728950000|2025-02-16 18:02:30|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739729020000|2025-02-16 18:03:40|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739729030000|2025-02-16 18:03:50|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739729040000|2025-02-16 18:04:00|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739729050000|2025-02-16 18:04:10|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739729100000|2025-02-16 18:05:00|1890.15|1880.85|1889.15|1879.85|1890.15|1880.85|1889.15|1879.85|2
1739729120000|2025-02-16 18:05:20|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|3
1739729140000|2025-02-16 18:05:40|1890.65|1881.35|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|3
1739729160000|2025-02-16 18:06:00|1890.15|1880.85|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|3
1739729170000|2025-02-16 18:06:10|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739729190000|2025-02-16 18:06:30|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739729200000|2025-02-16 18:06:40|1890.65|1881.35|1890.15|1880.85|1891.15|1881.85|1890.15|1880.85|4
1739729210000|2025-02-16 18:06:50|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739729220000|2025-02-16 18:07:00|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739729240000|2025-02-16 18:07:20|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739729250000|2025-02-16 18:07:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739729270000|2025-02-16 18:07:50|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739729280000|2025-02-16 18:08:00|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|4
1739729310000|2025-02-16 18:08:30|1888.15|1878.85|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|3
1739729320000|2025-02-16 18:08:40|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739729330000|2025-02-16 18:08:50|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739729340000|2025-02-16 18:09:00|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739729350000|2025-02-16 18:09:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739729360000|2025-02-16 18:09:20|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739729370000|2025-02-16 18:09:30|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739729380000|2025-02-16 18:09:40|1887.65|1878.35|1887.15|1877.85|1888.15|1878.85|1887.15|1877.85|4
1739729390000|2025-02-16 18:09:50|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739729400000|2025-02-16 18:10:00|1888.15|1878.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|5
1739729410000|2025-02-16 18:10:10|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739729420000|2025-02-16 18:10:20|1888.15|1878.85|1887.15|1877.85|1888.15|1878.85|1887.15|1877.85|3
1739729440000|2025-02-16 18:10:40|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739729450000|2025-02-16 18:10:50|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739729460000|2025-02-16 18:11:00|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|4
1739729470000|2025-02-16 18:11:10|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739729500000|2025-02-16 18:11:40|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739729510000|2025-02-16 18:11:50|1883.65|1874.35|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|4
1739729520000|2025-02-16 18:12:00|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1883.15|1873.85|7
1739729530000|2025-02-16 18:12:10|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|3
1739729540000|2025-02-16 18:12:20|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739729560000|2025-02-16 18:12:40|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739729570000|2025-02-16 18:12:50|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739729580000|2025-02-16 18:13:00|1881.65|1872.35|1883.15|1873.85|1883.15|1873.85|1881.65|1872.35|4
1739729590000|2025-02-16 18:13:10|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739729600000|2025-02-16 18:13:20|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739729610000|2025-02-16 18:13:30|1885.15|1875.85|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|3
1739729620000|2025-02-16 18:13:40|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739729630000|2025-02-16 18:13:50|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739729640000|2025-02-16 18:14:00|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739729680000|2025-02-16 18:14:40|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739729690000|2025-02-16 18:14:50|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739729700000|2025-02-16 18:15:00|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1885.15|1875.85|6
1739729710000|2025-02-16 18:15:10|1886.65|1877.35|1883.65|1874.35|1886.65|1877.35|1883.65|1874.35|7
1739729720000|2025-02-16 18:15:20|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|5
1739729730000|2025-02-16 18:15:30|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739729740000|2025-02-16 18:15:40|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.15|1872.85|6
1739729750000|2025-02-16 18:15:50|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|4
1739729760000|2025-02-16 18:16:00|1883.15|1873.85|1881.15|1871.85|1883.15|1873.85|1881.15|1871.85|7
1739729770000|2025-02-16 18:16:10|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|3
1739729780000|2025-02-16 18:16:20|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739729790000|2025-02-16 18:16:30|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739729800000|2025-02-16 18:16:40|1881.15|1871.85|1879.65|1870.35|1881.15|1871.85|1879.65|1870.35|2
1739729810000|2025-02-16 18:16:50|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739729820000|2025-02-16 18:17:00|1880.15|1870.85|1881.15|1871.85|1881.65|1872.35|1879.65|1870.35|9
1739729830000|2025-02-16 18:17:10|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1879.65|1870.35|7
1739729840000|2025-02-16 18:17:20|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.15|1870.85|4
1739729850000|2025-02-16 18:17:30|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739729860000|2025-02-16 18:17:40|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1880.65|1871.35|7
1739729870000|2025-02-16 18:17:50|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739729880000|2025-02-16 18:18:00|1881.15|1871.85|1881.15|1871.85|1881.65|1872.35|1880.65|1871.35|5
1739729890000|2025-02-16 18:18:10|1881.65|1872.35|1882.15|1872.85|1882.65|1873.35|1881.15|1871.85|6
1739729900000|2025-02-16 18:18:20|1882.65|1873.35|1881.15|1871.85|1882.65|1873.35|1881.15|1871.85|4
1739729920000|2025-02-16 18:18:40|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739729930000|2025-02-16 18:18:50|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739729940000|2025-02-16 18:19:00|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|3
1739729950000|2025-02-16 18:19:10|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739729960000|2025-02-16 18:19:20|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739729970000|2025-02-16 18:19:30|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739729980000|2025-02-16 18:19:40|1880.15|1870.85|1879.15|1869.85|1880.15|1870.85|1879.15|1869.85|3
1739729990000|2025-02-16 18:19:50|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|5
1739730000000|2025-02-16 18:20:00|1877.65|1868.35|1870.65|1861.35|1877.65|1868.35|1869.15|1859.85|10
1739730010000|2025-02-16 18:20:10|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1870.65|1861.35|11
1739730020000|2025-02-16 18:20:20|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1871.15|1861.85|5
1739730030000|2025-02-16 18:20:30|1872.65|1863.35|1871.65|1862.35|1872.65|1863.35|1871.65|1862.35|3
1739730040000|2025-02-16 18:20:40|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739730050000|2025-02-16 18:20:50|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739730060000|2025-02-16 18:21:00|1872.15|1862.85|1872.15|1862.85|1873.15|1863.85|1872.15|1862.85|5
1739730070000|2025-02-16 18:21:10|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|3
1739730080000|2025-02-16 18:21:20|1872.15|1862.85|1873.65|1864.35|1873.65|1864.35|1872.15|1862.85|5
1739730090000|2025-02-16 18:21:30|1874.15|1864.85|1873.15|1863.85|1874.15|1864.85|1873.15|1863.85|5
1739730100000|2025-02-16 18:21:40|1873.65|1864.35|1875.65|1866.35|1875.65|1866.35|1873.65|1864.35|5
1739730120000|2025-02-16 18:22:00|1875.15|1865.85|1874.15|1864.85|1875.15|1865.85|1874.15|1864.85|3
1739730130000|2025-02-16 18:22:10|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|2
1739730140000|2025-02-16 18:22:20|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|4
1739730150000|2025-02-16 18:22:30|1874.65|1865.35|1874.15|1864.85|1874.65|1865.35|1874.15|1864.85|2
1739730160000|2025-02-16 18:22:40|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1
1739730170000|2025-02-16 18:22:50|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739730180000|2025-02-16 18:23:00|1874.15|1864.85|1873.15|1863.85|1874.15|1864.85|1873.15|1863.85|3
1739730190000|2025-02-16 18:23:10|1872.65|1863.35|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|4
1739730200000|2025-02-16 18:23:20|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1872.65|1863.35|5
1739730210000|2025-02-16 18:23:30|1872.65|1863.35|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|2
1739730230000|2025-02-16 18:23:50|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|5
1739730240000|2025-02-16 18:24:00|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1870.15|1860.85|7
1739730250000|2025-02-16 18:24:10|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|2
1739730270000|2025-02-16 18:24:30|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739730280000|2025-02-16 18:24:40|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|3
1739730290000|2025-02-16 18:24:50|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739730330000|2025-02-16 18:25:30|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|4
1739730340000|2025-02-16 18:25:40|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|2
1739730350000|2025-02-16 18:25:50|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739730360000|2025-02-16 18:26:00|1870.65|1861.35|1871.65|1862.35|1872.15|1862.85|1870.65|1861.35|5
1739730370000|2025-02-16 18:26:10|1872.15|1862.85|1873.15|1863.85|1873.15|1863.85|1872.15|1862.85|3
1739730380000|2025-02-16 18:26:20|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.15|1862.85|3
1739730400000|2025-02-16 18:26:40|1873.15|1863.85|1873.65|1864.35|1873.65|1864.35|1872.65|1863.35|4
1739730430000|2025-02-16 18:27:10|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|2
1739730440000|2025-02-16 18:27:20|1872.65|1863.35|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|2
1739730450000|2025-02-16 18:27:30|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1870.65|1861.35|5
1739730470000|2025-02-16 18:27:50|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|2
1739730480000|2025-02-16 18:28:00|1870.15|1860.85|1868.65|1859.35|1870.15|1860.85|1867.15|1857.85|8
1739730490000|2025-02-16 18:28:10|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1
1739730500000|2025-02-16 18:28:20|1867.15|1857.85|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|2
1739730510000|2025-02-16 18:28:30|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.15|1857.85|4
1739730520000|2025-02-16 18:28:40|1867.15|1857.85|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|3
1739730530000|2025-02-16 18:28:50|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|2
1739730540000|2025-02-16 18:29:00|1866.65|1857.35|1867.65|1858.35|1867.65|1858.35|1865.65|1856.35|6
1739730550000|2025-02-16 18:29:10|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|3
1739730560000|2025-02-16 18:29:20|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|3
1739730570000|2025-02-16 18:29:30|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739730580000|2025-02-16 18:29:40|1867.65|1858.35|1868.15|1858.85|1869.15|1859.85|1867.65|1858.35|6
1739730590000|2025-02-16 18:29:50|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1
1739730600000|2025-02-16 18:30:00|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.15|1857.85|10
1739730610000|2025-02-16 18:30:10|1867.15|1857.85|1868.15|1858.85|1868.65|1859.35|1867.15|1857.85|4
1739730620000|2025-02-16 18:30:20|1867.65|1858.35|1865.15|1855.85|1867.65|1858.35|1864.65|1855.35|8
1739730630000|2025-02-16 18:30:30|1864.65|1855.35|1863.15|1853.85|1865.15|1855.85|1863.15|1853.85|6
1739730640000|2025-02-16 18:30:40|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1864.15|1854.85|1
1739730650000|2025-02-16 18:30:50|1864.65|1855.35|1866.15|1856.85|1866.15|1856.85|1864.65|1855.35|6
1739730660000|2025-02-16 18:31:00|1866.65|1857.35|1867.15|1857.85|1867.65|1858.35|1865.65|1856.35|11
1739730670000|2025-02-16 18:31:10|1868.65|1859.35|1872.15|1862.85|1872.15|1862.85|1868.65|1859.35|10
1739730680000|2025-02-16 18:31:20|1871.65|1862.35|1873.15|1863.85|1873.15|1863.85|1871.65|1862.35|8
1739730690000|2025-02-16 18:31:30|1872.65|1863.35|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|4
1739730700000|2025-02-16 18:31:40|1872.65|1863.35|1871.65|1862.35|1872.65|1863.35|1871.65|1862.35|3
1739730710000|2025-02-16 18:31:50|1872.15|1862.85|1872.65|1863.35|1873.15|1863.85|1872.15|1862.85|4
1739730720000|2025-02-16 18:32:00|1872.15|1862.85|1871.15|1861.85|1872.15|1862.85|1870.65|1861.35|7
1739730730000|2025-02-16 18:32:10|1870.65|1861.35|1868.65|1859.35|1870.65|1861.35|1868.65|1859.35|7
1739730740000|2025-02-16 18:32:20|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|4
1739730750000|2025-02-16 18:32:30|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1865.65|1856.35|8
1739730760000|2025-02-16 18:32:40|1866.65|1857.35|1868.15|1858.85|1868.65|1859.35|1866.15|1856.85|8
1739730770000|2025-02-16 18:32:50|1868.65|1859.35|1867.65|1858.35|1869.15|1859.85|1867.65|1858.35|8
1739730780000|2025-02-16 18:33:00|1867.15|1857.85|1868.15|1858.85|1868.65|1859.35|1866.15|1856.85|11
1739730790000|2025-02-16 18:33:10|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|3
1739730800000|2025-02-16 18:33:20|1868.15|1858.85|1868.65|1859.35|1869.15|1859.85|1868.15|1858.85|6
1739730820000|2025-02-16 18:33:40|1867.65|1858.35|1869.65|1860.35|1869.65|1860.35|1867.15|1857.85|6
1739730830000|2025-02-16 18:33:50|1869.15|1859.85|1867.65|1858.35|1869.15|1859.85|1867.65|1858.35|3
1739730840000|2025-02-16 18:34:00|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|2
1739730850000|2025-02-16 18:34:10|1867.15|1857.85|1866.15|1856.85|1867.15|1857.85|1866.15|1856.85|3
1739730860000|2025-02-16 18:34:20|1866.65|1857.35|1868.65|1859.35|1869.15|1859.85|1866.65|1857.35|6
1739730870000|2025-02-16 18:34:30|1869.15|1859.85|1870.65|1861.35|1870.65|1861.35|1869.15|1859.85|6
1739730880000|2025-02-16 18:34:40|1870.15|1860.85|1868.65|1859.35|1870.65|1861.35|1868.15|1858.85|9
1739730890000|2025-02-16 18:34:50|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.15|1857.85|4
1739730900000|2025-02-16 18:35:00|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|3
1739730910000|2025-02-16 18:35:10|1865.15|1855.85|1864.15|1854.85|1866.15|1856.85|1864.15|1854.85|6
1739730920000|2025-02-16 18:35:20|1864.65|1855.35|1864.65|1855.35|1865.65|1856.35|1864.65|1855.35|4
1739730930000|2025-02-16 18:35:30|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1863.65|1854.35|5
1739730940000|2025-02-16 18:35:40|1864.65|1855.35|1863.65|1854.35|1864.65|1855.35|1863.65|1854.35|3
1739730950000|2025-02-16 18:35:50|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|2
1739730960000|2025-02-16 18:36:00|1866.15|1856.85|1865.15|1855.85|1866.65|1857.35|1865.15|1855.85|4
1739730970000|2025-02-16 18:36:10|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.15|1854.85|3
1739730980000|2025-02-16 18:36:20|1864.15|1854.85|1863.15|1853.85|1864.15|1854.85|1863.15|1853.85|3
1739730990000|2025-02-16 18:36:30|1861.65|1852.35|1861.65|1852.35|1862.15|1852.85|1861.65|1852.35|3
1739731000000|2025-02-16 18:36:40|1862.15|1852.85|1862.65|1853.35|1863.65|1854.35|1862.15|1852.85|6
1739731010000|2025-02-16 18:36:50|1863.15|1853.85|1865.15|1855.85|1865.15|1855.85|1863.15|1853.85|7
1739731020000|2025-02-16 18:37:00|1864.65|1855.35|1863.65|1854.35|1864.65|1855.35|1863.15|1853.85|7
1739731030000|2025-02-16 18:37:10|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|3
1739731040000|2025-02-16 18:37:20|1865.65|1856.35|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|2
1739731050000|2025-02-16 18:37:30|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1
1739731060000|2025-02-16 18:37:40|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739731070000|2025-02-16 18:37:50|1868.15|1858.85|1868.65|1859.35|1869.15|1859.85|1868.15|1858.85|4
1739731080000|2025-02-16 18:38:00|1869.15|1859.85|1870.65|1861.35|1870.65|1861.35|1869.15|1859.85|4
1739731090000|2025-02-16 18:38:10|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739731110000|2025-02-16 18:38:30|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1871.65|1862.35|3
1739731120000|2025-02-16 18:38:40|1871.65|1862.35|1872.15|1862.85|1872.15|1862.85|1871.65|1862.35|2
1739731130000|2025-02-16 18:38:50|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.15|1862.85|3
1739731150000|2025-02-16 18:39:10|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739731170000|2025-02-16 18:39:30|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739731180000|2025-02-16 18:39:40|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739731190000|2025-02-16 18:39:50|1871.65|1862.35|1870.65|1861.35|1871.65|1862.35|1870.65|1861.35|3
1739731200000|2025-02-16 18:40:00|1870.15|1860.85|1869.65|1860.35|1870.15|1860.85|1869.15|1859.85|6
1739731210000|2025-02-16 18:40:10|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739731220000|2025-02-16 18:40:20|1870.65|1861.35|1869.65|1860.35|1870.65|1861.35|1869.65|1860.35|3
1739731230000|2025-02-16 18:40:30|1869.15|1859.85|1868.15|1858.85|1869.15|1859.85|1868.15|1858.85|3
1739731240000|2025-02-16 18:40:40|1867.65|1858.35|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|2
1739731250000|2025-02-16 18:40:50|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1
1739731260000|2025-02-16 18:41:00|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|3
1739731270000|2025-02-16 18:41:10|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739731290000|2025-02-16 18:41:30|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739731300000|2025-02-16 18:41:40|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|2
1739731310000|2025-02-16 18:41:50|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|3
1739731320000|2025-02-16 18:42:00|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|4
1739731330000|2025-02-16 18:42:10|1870.15|1860.85|1869.65|1860.35|1870.15|1860.85|1869.65|1860.35|2
1739731340000|2025-02-16 18:42:20|1869.15|1859.85|1870.65|1861.35|1870.65|1861.35|1869.15|1859.85|3
1739731350000|2025-02-16 18:42:30|1871.15|1861.85|1871.65|1862.35|1872.15|1862.85|1871.15|1861.85|4
1739731370000|2025-02-16 18:42:50|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|2
1739731380000|2025-02-16 18:43:00|1872.15|1862.85|1873.15|1863.85|1873.15|1863.85|1871.15|1861.85|7
1739731420000|2025-02-16 18:43:40|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|2
1739731430000|2025-02-16 18:43:50|1876.15|1866.85|1877.15|1867.85|1877.15|1867.85|1876.15|1866.85|3
1739731440000|2025-02-16 18:44:00|1876.65|1867.35|1875.15|1865.85|1876.65|1867.35|1875.15|1865.85|6
1739731450000|2025-02-16 18:44:10|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739731460000|2025-02-16 18:44:20|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1
1739731470000|2025-02-16 18:44:30|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739731480000|2025-02-16 18:44:40|1875.15|1865.85|1875.65|1866.35|1875.65|1866.35|1875.15|1865.85|2
1739731490000|2025-02-16 18:44:50|1875.15|1865.85|1875.65|1866.35|1875.65|1866.35|1875.15|1865.85|2
1739731500000|2025-02-16 18:45:00|1875.15|1865.85|1876.65|1867.35|1876.65|1867.35|1875.15|1865.85|4
1739731510000|2025-02-16 18:45:10|1876.15|1866.85|1879.15|1869.85|1879.15|1869.85|1876.15|1866.85|6
1739731530000|2025-02-16 18:45:30|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|4
1739731540000|2025-02-16 18:45:40|1880.65|1871.35|1879.65|1870.35|1880.65|1871.35|1879.15|1869.85|7
1739731550000|2025-02-16 18:45:50|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739731560000|2025-02-16 18:46:00|1879|1875|1882.65|1873.35|1882.65|1875|1879|1873.35|2
1739731570000|2025-02-16 18:46:10|1883.15|1873.85|1881.65|1872.35|1883.15|1873.85|1881.65|1872.35|3
1739731580000|2025-02-16 18:46:20|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|3
1739731590000|2025-02-16 18:46:30|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739731600000|2025-02-16 18:46:40|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739731610000|2025-02-16 18:46:50|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.15|1872.85|4
1739731620000|2025-02-16 18:47:00|1883.15|1873.85|1882.65|1873.35|1884.15|1874.85|1882.15|1872.85|10
1739731630000|2025-02-16 18:47:10|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739731640000|2025-02-16 18:47:20|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739731660000|2025-02-16 18:47:40|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|3
1739731670000|2025-02-16 18:47:50|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|4
1739731690000|2025-02-16 18:48:10|1882.15|1872.85|1883.65|1874.35|1883.65|1874.35|1881.65|1872.35|4
1739731710000|2025-02-16 18:48:30|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739731720000|2025-02-16 18:48:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739731730000|2025-02-16 18:48:50|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|7
1739731740000|2025-02-16 18:49:00|1884.15|1874.85|1886.15|1876.85|1886.15|1876.85|1883.65|1874.35|7
1739731750000|2025-02-16 18:49:10|1885.65|1876.35|1883.65|1874.35|1885.65|1876.35|1883.65|1874.35|5
1739731760000|2025-02-16 18:49:20|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|3
1739731770000|2025-02-16 18:49:30|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739731780000|2025-02-16 18:49:40|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|3
1739731790000|2025-02-16 18:49:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739731800000|2025-02-16 18:50:00|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|5
1739731810000|2025-02-16 18:50:10|1887.15|1877.85|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|3
1739731820000|2025-02-16 18:50:20|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739731850000|2025-02-16 18:50:50|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|2
1739731860000|2025-02-16 18:51:00|1887.65|1878.35|1885.65|1876.35|1887.65|1878.35|1885.65|1876.35|5
1739731870000|2025-02-16 18:51:10|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|3
1739731880000|2025-02-16 18:51:20|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739731890000|2025-02-16 18:51:30|1885.65|1876.35|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|5
1739731900000|2025-02-16 18:51:40|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739731910000|2025-02-16 18:51:50|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739731920000|2025-02-16 18:52:00|1885.15|1875.85|1885.15|1875.85|1886.15|1876.85|1884.65|1875.35|7
1739731930000|2025-02-16 18:52:10|1885.65|1876.35|1886.15|1876.85|1886.65|1877.35|1885.15|1875.85|8
1739731940000|2025-02-16 18:52:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739731950000|2025-02-16 18:52:30|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739731960000|2025-02-16 18:52:40|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739731970000|2025-02-16 18:52:50|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|3
1739731980000|2025-02-16 18:53:00|1884.15|1874.85|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|4
1739732000000|2025-02-16 18:53:20|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739732010000|2025-02-16 18:53:30|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739732020000|2025-02-16 18:53:40|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739732030000|2025-02-16 18:53:50|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739732040000|2025-02-16 18:54:00|1885.15|1875.85|1883.15|1873.85|1885.15|1875.85|1883.15|1873.85|5
1739732050000|2025-02-16 18:54:10|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739732060000|2025-02-16 18:54:20|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739732070000|2025-02-16 18:54:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739732080000|2025-02-16 18:54:40|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|3
1739732100000|2025-02-16 18:55:00|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739732110000|2025-02-16 18:55:10|1884.15|1874.85|1885.15|1875.85|1885.65|1876.35|1884.15|1874.85|7
1739732120000|2025-02-16 18:55:20|1885.65|1876.35|1887.15|1877.85|1887.15|1877.85|1885.65|1876.35|4
1739732130000|2025-02-16 18:55:30|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|4
1739732140000|2025-02-16 18:55:40|1885.65|1876.35|1884.65|1875.35|1885.65|1876.35|1884.15|1874.85|5
1739732150000|2025-02-16 18:55:50|1884.15|1874.85|1882.15|1872.85|1884.65|1875.35|1882.15|1872.85|9
1739732160000|2025-02-16 18:56:00|1881.65|1872.35|1880.65|1871.35|1881.65|1872.35|1880.65|1871.35|5
1739732170000|2025-02-16 18:56:10|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739732180000|2025-02-16 18:56:20|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.15|1869.85|6
1739732190000|2025-02-16 18:56:30|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739732200000|2025-02-16 18:56:40|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739732210000|2025-02-16 18:56:50|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739732220000|2025-02-16 18:57:00|1880.15|1870.85|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|3
1739732240000|2025-02-16 18:57:20|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739732250000|2025-02-16 18:57:30|1882.65|1873.35|1884.15|1874.85|1884.15|1874.85|1882.65|1873.35|4
1739732270000|2025-02-16 18:57:50|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|4
1739732290000|2025-02-16 18:58:10|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739732300000|2025-02-16 18:58:20|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|4
1739732310000|2025-02-16 18:58:30|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|6
1739732320000|2025-02-16 18:58:40|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739732340000|2025-02-16 18:59:00|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739732350000|2025-02-16 18:59:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739732360000|2025-02-16 18:59:20|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739732370000|2025-02-16 18:59:30|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739732380000|2025-02-16 18:59:40|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739732390000|2025-02-16 18:59:50|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739732400000|2025-02-16 19:00:00|1885.15|1875.85|1883.65|1874.35|1885.15|1875.85|1883.65|1874.35|4
1739732410000|2025-02-16 19:00:10|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|7
1739732420000|2025-02-16 19:00:20|1883.65|1874.35|1883.15|1873.85|1884.65|1875.35|1882.15|1872.85|10
1739732430000|2025-02-16 19:00:30|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739732440000|2025-02-16 19:00:40|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739732450000|2025-02-16 19:00:50|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739732460000|2025-02-16 19:01:00|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739732470000|2025-02-16 19:01:10|1883.65|1874.35|1882.15|1872.85|1883.65|1874.35|1882.15|1872.85|4
1739732490000|2025-02-16 19:01:30|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739732500000|2025-02-16 19:01:40|1883.65|1874.35|1884.65|1875.35|1884.65|1875.35|1883.65|1874.35|3
1739732510000|2025-02-16 19:01:50|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739732520000|2025-02-16 19:02:00|1884.65|1875.35|1883.15|1873.85|1884.65|1875.35|1883.15|1873.85|7
1739732540000|2025-02-16 19:02:20|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|7
1739732550000|2025-02-16 19:02:30|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|3
1739732560000|2025-02-16 19:02:40|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739732570000|2025-02-16 19:02:50|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|6
1739732580000|2025-02-16 19:03:00|1882.15|1872.85|1882.15|1872.85|1883.15|1873.85|1881.15|1871.85|11
1739732590000|2025-02-16 19:03:10|1882.65|1873.35|1883.65|1874.35|1883.65|1874.35|1882.65|1873.35|5
1739732600000|2025-02-16 19:03:20|1883.15|1873.85|1881.65|1872.35|1883.15|1873.85|1881.65|1872.35|6
1739732610000|2025-02-16 19:03:30|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739732620000|2025-02-16 19:03:40|1883.15|1873.85|1881.65|1872.35|1883.15|1873.85|1881.65|1872.35|6
1739732630000|2025-02-16 19:03:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|5
1739732640000|2025-02-16 19:04:00|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|4
1739732650000|2025-02-16 19:04:10|1882.65|1873.35|1884.15|1874.85|1884.15|1874.85|1882.65|1873.35|6
1739732660000|2025-02-16 19:04:20|1883.65|1874.35|1882.15|1872.85|1883.65|1874.35|1882.15|1872.85|4
1739732670000|2025-02-16 19:04:30|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739732680000|2025-02-16 19:04:40|1881.15|1871.85|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|3
1739732690000|2025-02-16 19:04:50|1881.65|1872.35|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|4
1739732700000|2025-02-16 19:05:00|1880.65|1871.35|1881.65|1872.35|1881.65|1872.35|1879.65|1870.35|7
1739732710000|2025-02-16 19:05:10|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|3
1739732720000|2025-02-16 19:05:20|1880.65|1871.35|1879.65|1870.35|1880.65|1871.35|1879.65|1870.35|7
1739732730000|2025-02-16 19:05:30|1879.15|1869.85|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|3
1739732760000|2025-02-16 19:06:00|1878.65|1869.35|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|2
1739732770000|2025-02-16 19:06:10|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|4
1739732790000|2025-02-16 19:06:30|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|2
1739732800000|2025-02-16 19:06:40|1879.65|1870.35|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|3
1739732810000|2025-02-16 19:06:50|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|3
1739732820000|2025-02-16 19:07:00|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739732830000|2025-02-16 19:07:10|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739732850000|2025-02-16 19:07:30|1882.15|1872.85|1883.65|1874.35|1883.65|1874.35|1882.15|1872.85|4
1739732870000|2025-02-16 19:07:50|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739732880000|2025-02-16 19:08:00|1885.15|1875.85|1884.15|1874.85|1885.65|1876.35|1884.15|1874.85|5
1739732890000|2025-02-16 19:08:10|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|3
1739732900000|2025-02-16 19:08:20|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1881.65|1872.35|5
1739732910000|2025-02-16 19:08:30|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739732930000|2025-02-16 19:08:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739732940000|2025-02-16 19:09:00|1881.65|1872.35|1880.65|1871.35|1881.65|1872.35|1880.65|1871.35|3
1739732950000|2025-02-16 19:09:10|1881.15|1871.85|1882.65|1873.35|1882.65|1873.35|1881.15|1871.85|2
1739732960000|2025-02-16 19:09:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739732970000|2025-02-16 19:09:30|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739732980000|2025-02-16 19:09:40|1883.15|1873.85|1883.65|1874.35|1884.15|1874.85|1882.65|1873.35|6
1739732990000|2025-02-16 19:09:50|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739733000000|2025-02-16 19:10:00|1883.15|1873.85|1881.65|1872.35|1884.65|1875.35|1881.65|1872.35|9
1739733010000|2025-02-16 19:10:10|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739733030000|2025-02-16 19:10:30|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739733040000|2025-02-16 19:10:40|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|3
1739733050000|2025-02-16 19:10:50|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|3
1739733060000|2025-02-16 19:11:00|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|4
1739733070000|2025-02-16 19:11:10|1882.15|1872.85|1880.65|1871.35|1882.15|1872.85|1880.65|1871.35|4
1739733080000|2025-02-16 19:11:20|1881.15|1871.85|1879.65|1870.35|1881.15|1871.85|1879.65|1870.35|4
1739733090000|2025-02-16 19:11:30|1880.15|1870.85|1879.15|1869.85|1880.15|1870.85|1879.15|1869.85|3
1739733100000|2025-02-16 19:11:40|1878.65|1869.35|1878.15|1868.85|1878.65|1869.35|1877.65|1868.35|4
1739733110000|2025-02-16 19:11:50|1877.65|1868.35|1877.65|1868.35|1878.15|1868.85|1877.15|1867.85|5
1739733120000|2025-02-16 19:12:00|1878.15|1868.85|1880.15|1870.85|1880.15|1870.85|1878.15|1868.85|7
1739733140000|2025-02-16 19:12:20|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739733150000|2025-02-16 19:12:30|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739733160000|2025-02-16 19:12:40|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739733170000|2025-02-16 19:12:50|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|4
1739733180000|2025-02-16 19:13:00|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739733190000|2025-02-16 19:13:10|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|3
1739733220000|2025-02-16 19:13:40|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|2
1739733240000|2025-02-16 19:14:00|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739733250000|2025-02-16 19:14:10|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739733260000|2025-02-16 19:14:20|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739733270000|2025-02-16 19:14:30|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|3
1739733290000|2025-02-16 19:14:50|1879.65|1870.35|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|2
1739733300000|2025-02-16 19:15:00|1879.65|1870.35|1879.15|1869.85|1880.15|1870.85|1879.15|1869.85|4
1739733310000|2025-02-16 19:15:10|1878.65|1869.35|1878.65|1869.35|1879.15|1869.85|1877.15|1867.85|13
1739733320000|2025-02-16 19:15:20|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1877.15|1867.85|7
1739733330000|2025-02-16 19:15:30|1878.65|1869.35|1878.65|1869.35|1879.15|1869.85|1878.15|1868.85|7
1739733340000|2025-02-16 19:15:40|1879.15|1869.85|1879.15|1869.85|1879.65|1870.35|1878.65|1869.35|5
1739733350000|2025-02-16 19:15:50|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739733360000|2025-02-16 19:16:00|1879.65|1870.35|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|3
1739733370000|2025-02-16 19:16:10|1880.15|1870.85|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|3
1739733380000|2025-02-16 19:16:20|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739733390000|2025-02-16 19:16:30|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739733400000|2025-02-16 19:16:40|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|3
1739733420000|2025-02-16 19:17:00|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739733430000|2025-02-16 19:17:10|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739733440000|2025-02-16 19:17:20|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739733450000|2025-02-16 19:17:30|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739733460000|2025-02-16 19:17:40|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|4
1739733470000|2025-02-16 19:17:50|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739733480000|2025-02-16 19:18:00|1884.65|1875.35|1883.65|1874.35|1884.65|1875.35|1883.65|1874.35|3
1739733500000|2025-02-16 19:18:20|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|2
1739733520000|2025-02-16 19:18:40|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739733530000|2025-02-16 19:18:50|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739733540000|2025-02-16 19:19:00|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|3
1739733550000|2025-02-16 19:19:10|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739733580000|2025-02-16 19:19:40|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739733590000|2025-02-16 19:19:50|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739733600000|2025-02-16 19:20:00|1882.65|1873.35|1880.15|1870.85|1882.65|1873.35|1880.15|1870.85|8
1739733610000|2025-02-16 19:20:10|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1878.65|1869.35|5
1739733620000|2025-02-16 19:20:20|1879.65|1870.35|1879.65|1870.35|1880.15|1870.85|1879.15|1869.85|5
1739733630000|2025-02-16 19:20:30|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.15|1868.85|6
1739733640000|2025-02-16 19:20:40|1878.15|1868.85|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|3
1739733650000|2025-02-16 19:20:50|1877.65|1868.35|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|3
1739733660000|2025-02-16 19:21:00|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739733670000|2025-02-16 19:21:10|1877.65|1868.35|1877.65|1868.35|1879.15|1869.85|1877.65|1868.35|9
1739733680000|2025-02-16 19:21:20|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739733700000|2025-02-16 19:21:40|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739733710000|2025-02-16 19:21:50|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739733720000|2025-02-16 19:22:00|1876.65|1867.35|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|2
1739733730000|2025-02-16 19:22:10|1876.65|1867.35|1877.15|1867.85|1877.15|1867.85|1876.15|1866.85|4
1739733740000|2025-02-16 19:22:20|1876.65|1867.35|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|3
1739733750000|2025-02-16 19:22:30|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|2
1739733760000|2025-02-16 19:22:40|1876.15|1866.85|1873.15|1863.85|1876.15|1866.85|1873.15|1863.85|5
1739733770000|2025-02-16 19:22:50|1873.65|1864.35|1873.15|1863.85|1873.65|1864.35|1873.15|1863.85|2
1739733800000|2025-02-16 19:23:20|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1
1739733810000|2025-02-16 19:23:30|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1
1739733820000|2025-02-16 19:23:40|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|2
1739733840000|2025-02-16 19:24:00|1874.65|1865.35|1873.65|1864.35|1874.65|1865.35|1873.65|1864.35|3
1739733850000|2025-02-16 19:24:10|1874.15|1864.85|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|3
1739733860000|2025-02-16 19:24:20|1875.65|1866.35|1876.65|1867.35|1876.65|1867.35|1875.65|1866.35|3
1739733870000|2025-02-16 19:24:30|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739733880000|2025-02-16 19:24:40|1877.65|1868.35|1877.15|1867.85|1877.65|1868.35|1877.15|1867.85|2
1739733890000|2025-02-16 19:24:50|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1
1739733900000|2025-02-16 19:25:00|1877.15|1867.85|1877.65|1868.35|1878.15|1868.85|1877.15|1867.85|4
1739733910000|2025-02-16 19:25:10|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739733920000|2025-02-16 19:25:20|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|2
1739733930000|2025-02-16 19:25:30|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739733940000|2025-02-16 19:25:40|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1878.65|1869.35|4
1739733960000|2025-02-16 19:26:00|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739733970000|2025-02-16 19:26:10|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|6
1739733980000|2025-02-16 19:26:20|1880.65|1871.35|1881.65|1872.35|1881.65|1872.35|1880.65|1871.35|3
1739734000000|2025-02-16 19:26:40|1881.15|1871.85|1880.65|1871.35|1881.65|1872.35|1880.65|1871.35|4
1739734020000|2025-02-16 19:27:00|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739734030000|2025-02-16 19:27:10|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739734050000|2025-02-16 19:27:30|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739734100000|2025-02-16 19:28:20|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739734110000|2025-02-16 19:28:30|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|4
1739734150000|2025-02-16 19:29:10|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|3
1739734160000|2025-02-16 19:29:20|1881.15|1871.85|1880.15|1870.85|1881.15|1871.85|1880.15|1870.85|3
1739734170000|2025-02-16 19:29:30|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739734180000|2025-02-16 19:29:40|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739734200000|2025-02-16 19:30:00|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.15|1868.85|6
1739734210000|2025-02-16 19:30:10|1879.15|1869.85|1880.15|1870.85|1880.15|1870.85|1879.15|1869.85|3
1739734220000|2025-02-16 19:30:20|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.15|1869.85|6
1739734240000|2025-02-16 19:30:40|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|3
1739734250000|2025-02-16 19:30:50|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|4
1739734260000|2025-02-16 19:31:00|1881.15|1871.85|1881.65|1872.35|1882.15|1872.85|1881.15|1871.85|5
1739734270000|2025-02-16 19:31:10|1882.15|1872.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|3
1739734290000|2025-02-16 19:31:30|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739734320000|2025-02-16 19:32:00|1883.15|1873.85|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|5
1739734330000|2025-02-16 19:32:10|1883.65|1874.35|1884.15|1874.85|1884.65|1875.35|1883.65|1874.35|3
1739734350000|2025-02-16 19:32:30|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|4
1739734360000|2025-02-16 19:32:40|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739734370000|2025-02-16 19:32:50|1885.65|1876.35|1886.15|1876.85|1886.65|1877.35|1885.65|1876.35|3
1739734380000|2025-02-16 19:33:00|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739734390000|2025-02-16 19:33:10|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739734400000|2025-02-16 19:33:20|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739734460000|2025-02-16 19:34:20|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739734470000|2025-02-16 19:34:30|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739734520000|2025-02-16 19:35:20|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739734530000|2025-02-16 19:35:30|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|3
1739734550000|2025-02-16 19:35:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739734560000|2025-02-16 19:36:00|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739734570000|2025-02-16 19:36:10|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739734590000|2025-02-16 19:36:30|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|3
1739734610000|2025-02-16 19:36:50|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|4
1739734620000|2025-02-16 19:37:00|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739734630000|2025-02-16 19:37:10|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|2
1739734640000|2025-02-16 19:37:20|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.15|1875.85|5
1739734650000|2025-02-16 19:37:30|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|4
1739734670000|2025-02-16 19:37:50|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|5
1739734680000|2025-02-16 19:38:00|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739734690000|2025-02-16 19:38:10|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739734700000|2025-02-16 19:38:20|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739734720000|2025-02-16 19:38:40|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|3
1739734730000|2025-02-16 19:38:50|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739734750000|2025-02-16 19:39:10|1882.65|1873.35|1883.15|1873.85|1883.65|1874.35|1882.65|1873.35|4
1739734800000|2025-02-16 19:40:00|1884.15|1874.85|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|3
1739734810000|2025-02-16 19:40:10|1883.65|1874.35|1884.65|1875.35|1884.65|1875.35|1883.65|1874.35|3
1739734820000|2025-02-16 19:40:20|1885.15|1875.85|1886.15|1876.85|1886.15|1876.85|1885.15|1875.85|2
1739734830000|2025-02-16 19:40:30|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739734860000|2025-02-16 19:41:00|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739734870000|2025-02-16 19:41:10|1885.65|1876.35|1884.15|1874.85|1885.65|1876.35|1884.15|1874.85|4
1739734890000|2025-02-16 19:41:30|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739734900000|2025-02-16 19:41:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739734920000|2025-02-16 19:42:00|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|3
1739734930000|2025-02-16 19:42:10|1885.65|1876.35|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|5
1739734940000|2025-02-16 19:42:20|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739734960000|2025-02-16 19:42:40|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739734990000|2025-02-16 19:43:10|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739735000000|2025-02-16 19:43:20|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739735010000|2025-02-16 19:43:30|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739735020000|2025-02-16 19:43:40|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739735030000|2025-02-16 19:43:50|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739735050000|2025-02-16 19:44:10|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739735060000|2025-02-16 19:44:20|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1882.65|1873.35|3
1739735070000|2025-02-16 19:44:30|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739735090000|2025-02-16 19:44:50|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739735100000|2025-02-16 19:45:00|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739735110000|2025-02-16 19:45:10|1883.15|1873.85|1884.65|1875.35|1885.15|1875.85|1883.15|1873.85|8
1739735120000|2025-02-16 19:45:20|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|2
1739735130000|2025-02-16 19:45:30|1882.15|1872.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|3
1739735140000|2025-02-16 19:45:40|1882.65|1873.35|1881.65|1872.35|1882.65|1873.35|1881.65|1872.35|3
1739735150000|2025-02-16 19:45:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|7
1739735170000|2025-02-16 19:46:10|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739735180000|2025-02-16 19:46:20|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|3
1739735190000|2025-02-16 19:46:30|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739735210000|2025-02-16 19:46:50|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.15|1873.85|7
1739735220000|2025-02-16 19:47:00|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|2
1739735240000|2025-02-16 19:47:20|1885.65|1876.35|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|5
1739735250000|2025-02-16 19:47:30|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739735280000|2025-02-16 19:48:00|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739735330000|2025-02-16 19:48:50|1889.15|1879.85|1890.65|1881.35|1890.65|1881.35|1889.15|1879.85|4
1739735340000|2025-02-16 19:49:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739735350000|2025-02-16 19:49:10|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|2
1739735360000|2025-02-16 19:49:20|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739735400000|2025-02-16 19:50:00|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739735410000|2025-02-16 19:50:10|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739735430000|2025-02-16 19:50:30|1889.65|1880.35|1890.65|1881.35|1890.65|1881.35|1889.65|1880.35|3
1739735440000|2025-02-16 19:50:40|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739735450000|2025-02-16 19:50:50|1889.65|1880.35|1888.65|1879.35|1889.65|1880.35|1888.65|1879.35|3
1739735460000|2025-02-16 19:51:00|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739735470000|2025-02-16 19:51:10|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739735480000|2025-02-16 19:51:20|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|4
1739735490000|2025-02-16 19:51:30|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|4
1739735520000|2025-02-16 19:52:00|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|3
1739735550000|2025-02-16 19:52:30|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739735560000|2025-02-16 19:52:40|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739735570000|2025-02-16 19:52:50|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739735580000|2025-02-16 19:53:00|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|3
1739735590000|2025-02-16 19:53:10|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739735600000|2025-02-16 19:53:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739735620000|2025-02-16 19:53:40|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|4
1739735630000|2025-02-16 19:53:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739735660000|2025-02-16 19:54:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739735670000|2025-02-16 19:54:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739735680000|2025-02-16 19:54:40|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739735700000|2025-02-16 19:55:00|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1884.65|1875.35|5
1739735710000|2025-02-16 19:55:10|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739735720000|2025-02-16 19:55:20|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739735740000|2025-02-16 19:55:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739735750000|2025-02-16 19:55:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739735760000|2025-02-16 19:56:00|1887.15|1877.85|1888.65|1879.35|1888.65|1879.35|1887.15|1877.85|4
1739735780000|2025-02-16 19:56:20|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739735790000|2025-02-16 19:56:30|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739735800000|2025-02-16 19:56:40|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.15|1879.85|4
1739735820000|2025-02-16 19:57:00|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739735830000|2025-02-16 19:57:10|1890.65|1881.35|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|3
1739735840000|2025-02-16 19:57:20|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739735900000|2025-02-16 19:58:20|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739735910000|2025-02-16 19:58:30|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739735920000|2025-02-16 19:58:40|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739735940000|2025-02-16 19:59:00|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|3
1739735950000|2025-02-16 19:59:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739735960000|2025-02-16 19:59:20|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739735990000|2025-02-16 19:59:50|1888.65|1879.35|1887.65|1878.35|1888.65|1879.35|1887.65|1878.35|3
1739736000000|2025-02-16 20:00:00|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|4
1739736010000|2025-02-16 20:00:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|7
1739736020000|2025-02-16 20:00:20|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739736030000|2025-02-16 20:00:30|1887.15|1877.85|1886.65|1877.35|1888.15|1878.85|1886.65|1877.35|8
1739736040000|2025-02-16 20:00:40|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|5
1739736050000|2025-02-16 20:00:50|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739736070000|2025-02-16 20:01:10|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|5
1739736080000|2025-02-16 20:01:20|1888.65|1879.35|1887.15|1877.85|1888.65|1879.35|1887.15|1877.85|4
1739736090000|2025-02-16 20:01:30|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739736100000|2025-02-16 20:01:40|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|3
1739736140000|2025-02-16 20:02:20|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739736150000|2025-02-16 20:02:30|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739736160000|2025-02-16 20:02:40|1886.15|1876.85|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|2
1739736170000|2025-02-16 20:02:50|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|3
1739736180000|2025-02-16 20:03:00|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739736200000|2025-02-16 20:03:20|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|4
1739736210000|2025-02-16 20:03:30|1885.15|1875.85|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|3
1739736220000|2025-02-16 20:03:40|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739736250000|2025-02-16 20:04:10|1884.15|1874.85|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|5
1739736260000|2025-02-16 20:04:20|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739736290000|2025-02-16 20:04:50|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739736300000|2025-02-16 20:05:00|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739736320000|2025-02-16 20:05:20|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|5
1739736330000|2025-02-16 20:05:30|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739736340000|2025-02-16 20:05:40|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739736360000|2025-02-16 20:06:00|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739736400000|2025-02-16 20:06:40|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739736410000|2025-02-16 20:06:50|1883.65|1874.35|1885.15|1875.85|1885.15|1875.85|1883.65|1874.35|4
1739736420000|2025-02-16 20:07:00|1884.65|1875.35|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|3
1739736430000|2025-02-16 20:07:10|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739736450000|2025-02-16 20:07:30|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739736470000|2025-02-16 20:07:50|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739736490000|2025-02-16 20:08:10|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739736500000|2025-02-16 20:08:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739736510000|2025-02-16 20:08:30|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739736520000|2025-02-16 20:08:40|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739736530000|2025-02-16 20:08:50|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739736540000|2025-02-16 20:09:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739736550000|2025-02-16 20:09:10|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739736560000|2025-02-16 20:09:20|1886.15|1876.85|1884.65|1875.35|1886.15|1876.85|1884.65|1875.35|4
1739736570000|2025-02-16 20:09:30|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|4
1739736590000|2025-02-16 20:09:50|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739736600000|2025-02-16 20:10:00|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|3
1739736610000|2025-02-16 20:10:10|1886.65|1877.35|1888.65|1879.35|1888.65|1879.35|1886.15|1876.85|9
1739736620000|2025-02-16 20:10:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739736630000|2025-02-16 20:10:30|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739736660000|2025-02-16 20:11:00|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739736670000|2025-02-16 20:11:10|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739736680000|2025-02-16 20:11:20|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739736720000|2025-02-16 20:12:00|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739736790000|2025-02-16 20:13:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739736850000|2025-02-16 20:14:10|1892.15|1882.85|1890.65|1881.35|1892.15|1882.85|1890.65|1881.35|3
1739736880000|2025-02-16 20:14:40|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739736900000|2025-02-16 20:15:00|1889.65|1880.35|1889.15|1879.85|1890.15|1880.85|1889.15|1879.85|4
1739736910000|2025-02-16 20:15:10|1889.65|1880.35|1891.65|1882.35|1891.65|1882.35|1889.65|1880.35|5
1739736920000|2025-02-16 20:15:20|1890.65|1881.35|1888.15|1878.85|1890.65|1881.35|1888.15|1878.85|6
1739736930000|2025-02-16 20:15:30|1887.65|1878.35|1886.15|1876.85|1887.65|1878.35|1886.15|1876.85|4
1739736950000|2025-02-16 20:15:50|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|3
1739736970000|2025-02-16 20:16:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739736980000|2025-02-16 20:16:20|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739736990000|2025-02-16 20:16:30|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739737010000|2025-02-16 20:16:50|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739737020000|2025-02-16 20:17:00|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739737030000|2025-02-16 20:17:10|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|4
1739737040000|2025-02-16 20:17:20|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739737050000|2025-02-16 20:17:30|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|3
1739737060000|2025-02-16 20:17:40|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739737080000|2025-02-16 20:18:00|1889.65|1880.35|1891.15|1881.85|1891.15|1881.85|1889.65|1880.35|4
1739737090000|2025-02-16 20:18:10|1890.65|1881.35|1890.15|1880.85|1891.15|1881.85|1890.15|1880.85|4
1739737100000|2025-02-16 20:18:20|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739737140000|2025-02-16 20:19:00|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|4
1739737150000|2025-02-16 20:19:10|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|2
1739737170000|2025-02-16 20:19:30|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739737180000|2025-02-16 20:19:40|1890.15|1880.85|1891.65|1882.35|1891.65|1882.35|1890.15|1880.85|4
1739737190000|2025-02-16 20:19:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739737200000|2025-02-16 20:20:00|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739737210000|2025-02-16 20:20:10|1893.15|1883.85|1894.15|1884.85|1894.65|1885.35|1893.15|1883.85|4
1739737220000|2025-02-16 20:20:20|1893.65|1884.35|1894.65|1885.35|1894.65|1885.35|1893.65|1884.35|3
1739737230000|2025-02-16 20:20:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739737290000|2025-02-16 20:21:30|1896.65|1887.35|1898.15|1888.85|1898.15|1888.85|1896.65|1887.35|3
1739737300000|2025-02-16 20:21:40|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739737320000|2025-02-16 20:22:00|1898.15|1888.85|1896.15|1886.85|1898.15|1888.85|1896.15|1886.85|4
1739737330000|2025-02-16 20:22:10|1895.65|1886.35|1896.65|1887.35|1896.65|1887.35|1895.65|1886.35|3
1739737340000|2025-02-16 20:22:20|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739737350000|2025-02-16 20:22:30|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739737360000|2025-02-16 20:22:40|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739737370000|2025-02-16 20:22:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|3
1739737380000|2025-02-16 20:23:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739737390000|2025-02-16 20:23:10|1896.65|1887.35|1898.15|1888.85|1898.15|1888.85|1896.65|1887.35|6
1739737400000|2025-02-16 20:23:20|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739737420000|2025-02-16 20:23:40|1898.15|1888.85|1897.15|1887.85|1898.15|1888.85|1897.15|1887.85|3
1739737430000|2025-02-16 20:23:50|1897.65|1888.35|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|3
1739737440000|2025-02-16 20:24:00|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|4
1739737450000|2025-02-16 20:24:10|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739737460000|2025-02-16 20:24:20|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739737470000|2025-02-16 20:24:30|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739737510000|2025-02-16 20:25:10|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739737520000|2025-02-16 20:25:20|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739737530000|2025-02-16 20:25:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739737540000|2025-02-16 20:25:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739737550000|2025-02-16 20:25:50|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739737560000|2025-02-16 20:26:00|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|5
1739737570000|2025-02-16 20:26:10|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739737580000|2025-02-16 20:26:20|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739737590000|2025-02-16 20:26:30|1896.65|1887.35|1895.15|1885.85|1896.65|1887.35|1895.15|1885.85|4
1739737610000|2025-02-16 20:26:50|1895.65|1886.35|1896.65|1887.35|1896.65|1887.35|1895.65|1886.35|4
1739737620000|2025-02-16 20:27:00|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739737630000|2025-02-16 20:27:10|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739737640000|2025-02-16 20:27:20|1895.65|1886.35|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|3
1739737650000|2025-02-16 20:27:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739737660000|2025-02-16 20:27:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|3
1739737670000|2025-02-16 20:27:50|1895.15|1885.85|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|3
1739737680000|2025-02-16 20:28:00|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739737690000|2025-02-16 20:28:10|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739737700000|2025-02-16 20:28:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739737710000|2025-02-16 20:28:30|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|4
1739737720000|2025-02-16 20:28:40|1893.65|1884.35|1892.65|1883.35|1893.65|1884.35|1892.65|1883.35|5
1739737730000|2025-02-16 20:28:50|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739737740000|2025-02-16 20:29:00|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739737750000|2025-02-16 20:29:10|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739737770000|2025-02-16 20:29:30|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739737790000|2025-02-16 20:29:50|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739737800000|2025-02-16 20:30:00|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1891.65|1882.35|4
1739737830000|2025-02-16 20:30:30|1892.65|1883.35|1893.65|1884.35|1893.65|1884.35|1892.65|1883.35|3
1739737840000|2025-02-16 20:30:40|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|3
1739737850000|2025-02-16 20:30:50|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739737870000|2025-02-16 20:31:10|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|3
1739737880000|2025-02-16 20:31:20|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|4
1739737890000|2025-02-16 20:31:30|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739737900000|2025-02-16 20:31:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739737910000|2025-02-16 20:31:50|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|4
1739737920000|2025-02-16 20:32:00|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|4
1739737930000|2025-02-16 20:32:10|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|2
1739737940000|2025-02-16 20:32:20|1890.65|1881.35|1891.15|1881.85|1891.65|1882.35|1890.65|1881.35|4
1739737950000|2025-02-16 20:32:30|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739737980000|2025-02-16 20:33:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739737990000|2025-02-16 20:33:10|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739738000000|2025-02-16 20:33:20|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739738010000|2025-02-16 20:33:30|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|2
1739738020000|2025-02-16 20:33:40|1890.15|1880.85|1895.15|1876.85|1895.15|1881.35|1889.65|1876.85|5
1739738030000|2025-02-16 20:33:50|1895.65|1877.35|1895.15|1876.85|1895.65|1877.35|1895.15|1876.85|2
1739738060000|2025-02-16 20:34:20|1894.65|1876.35|1896.65|1878.35|1896.65|1878.35|1894.65|1876.35|5
1739738070000|2025-02-16 20:34:30|1896.15|1877.85|1896.15|1877.85|1896.15|1877.85|1896.15|1877.85|1
1739738080000|2025-02-16 20:34:40|1896.65|1878.35|1894.65|1876.35|1896.65|1878.35|1894.65|1876.35|5
1739738090000|2025-02-16 20:34:50|1894.15|1875.85|1893.65|1875.35|1894.15|1875.85|1893.65|1875.35|2
1739738100000|2025-02-16 20:35:00|1892.15|1873.85|1891.65|1873.35|1892.15|1873.85|1891.65|1873.35|2
1739738110000|2025-02-16 20:35:10|1892.15|1873.85|1892.15|1873.85|1893.65|1875.35|1892.15|1873.85|7
1739738120000|2025-02-16 20:35:20|1892.65|1874.35|1892.15|1873.85|1892.65|1874.35|1892.15|1873.85|2
1739738140000|2025-02-16 20:35:40|1892.65|1874.35|1892.15|1873.85|1892.65|1874.35|1892.15|1873.85|4
1739738160000|2025-02-16 20:36:00|1892.65|1874.35|1891.65|1873.35|1892.65|1874.35|1891.65|1873.35|3
1739738180000|2025-02-16 20:36:20|1891.15|1872.85|1890.65|1872.35|1891.15|1872.85|1890.15|1871.85|6
1739738190000|2025-02-16 20:36:30|1891.65|1873.35|1892.15|1873.85|1892.15|1873.85|1891.65|1873.35|2
1739738200000|2025-02-16 20:36:40|1892.65|1874.35|1892.15|1873.85|1892.65|1874.35|1892.15|1873.85|2
1739738230000|2025-02-16 20:37:10|1892.65|1874.35|1892.15|1873.85|1892.65|1874.35|1892.15|1873.85|2
1739738250000|2025-02-16 20:37:30|1891.65|1873.35|1892.65|1874.35|1892.65|1874.35|1891.15|1872.85|6
1739738260000|2025-02-16 20:37:40|1892.15|1873.85|1892.65|1874.35|1892.65|1874.35|1892.15|1873.85|2
1739738270000|2025-02-16 20:37:50|1892.15|1873.85|1892.65|1874.35|1892.65|1874.35|1892.15|1873.85|2
1739738290000|2025-02-16 20:38:10|1892.15|1873.85|1892.15|1873.85|1892.15|1873.85|1892.15|1873.85|1
1739738300000|2025-02-16 20:38:20|1891.65|1873.35|1892.65|1874.35|1892.65|1874.35|1891.65|1873.35|3
1739738320000|2025-02-16 20:38:40|1893.15|1874.85|1894.15|1875.85|1894.15|1875.85|1893.15|1874.85|3
1739738340000|2025-02-16 20:39:00|1893.65|1875.35|1893.15|1874.85|1893.65|1875.35|1893.15|1874.85|2
1739738350000|2025-02-16 20:39:10|1893.65|1875.35|1893.65|1875.35|1893.65|1875.35|1893.65|1875.35|1
1739738380000|2025-02-16 20:39:40|1893.15|1874.85|1893.65|1875.35|1893.65|1875.35|1893.15|1874.85|2
1739738390000|2025-02-16 20:39:50|1893.15|1874.85|1893.15|1874.85|1893.15|1874.85|1893.15|1874.85|1
1739738400000|2025-02-16 20:40:00|1892.65|1874.35|1892.15|1873.85|1892.65|1874.35|1891.65|1873.35|4
1739738410000|2025-02-16 20:40:10|1892.65|1874.35|1893.65|1875.35|1894.15|1875.85|1892.65|1874.35|4
1739738420000|2025-02-16 20:40:20|1893.15|1874.85|1892.15|1873.85|1893.15|1874.85|1892.15|1873.85|3
1739738440000|2025-02-16 20:40:40|1892.65|1874.35|1892.65|1874.35|1892.65|1874.35|1892.65|1874.35|1
1739738460000|2025-02-16 20:41:00|1893.65|1875.35|1893.65|1875.35|1894.15|1875.85|1893.65|1875.35|3
1739738480000|2025-02-16 20:41:20|1894.15|1875.85|1894.65|1876.35|1894.65|1876.35|1894.15|1875.85|4
1739738510000|2025-02-16 20:41:50|1893.65|1875.35|1894.15|1875.85|1894.15|1875.85|1893.65|1875.35|2
1739738520000|2025-02-16 20:42:00|1893.65|1875.35|1894.65|1876.35|1894.65|1876.35|1893.15|1874.85|7
1739738530000|2025-02-16 20:42:10|1894.15|1875.85|1894.15|1875.85|1894.15|1875.85|1893.65|1875.35|5
1739738540000|2025-02-16 20:42:20|1893.65|1875.35|1894.15|1875.85|1894.15|1875.85|1893.65|1875.35|2
1739738550000|2025-02-16 20:42:30|1894.65|1876.35|1894.65|1876.35|1894.65|1876.35|1894.15|1875.85|5
1739738570000|2025-02-16 20:42:50|1895.65|1877.35|1895.65|1877.35|1895.65|1877.35|1895.65|1877.35|1
1739738580000|2025-02-16 20:43:00|1895.15|1876.85|1895.15|1876.85|1895.15|1876.85|1895.15|1876.85|1
1739738590000|2025-02-16 20:43:10|1894.65|1876.35|1894.15|1875.85|1894.65|1876.35|1894.15|1875.85|2
1739738600000|2025-02-16 20:43:20|1894.65|1876.35|1894.65|1876.35|1894.65|1876.35|1894.15|1875.85|3
1739738610000|2025-02-16 20:43:30|1894.15|1875.85|1894.15|1875.85|1894.15|1875.85|1894.15|1875.85|1
1739738620000|2025-02-16 20:43:40|1893.65|1875.35|1893.15|1874.85|1893.65|1875.35|1893.15|1874.85|2
1739738630000|2025-02-16 20:43:50|1892.65|1874.35|1891.65|1873.35|1892.65|1874.35|1891.65|1873.35|3
1739738640000|2025-02-16 20:44:00|1892.15|1873.85|1892.65|1874.35|1892.65|1874.35|1892.15|1873.85|2
1739738650000|2025-02-16 20:44:10|1892.15|1873.85|1891.65|1873.35|1892.15|1873.85|1891.65|1873.35|2
1739738660000|2025-02-16 20:44:20|1891.15|1872.85|1890.15|1871.85|1891.15|1872.85|1890.15|1871.85|3
1739738670000|2025-02-16 20:44:30|1890.65|1872.35|1890.65|1872.35|1890.65|1872.35|1890.15|1871.85|5
1739738680000|2025-02-16 20:44:40|1891.65|1873.35|1891.65|1873.35|1891.65|1873.35|1891.65|1873.35|1
1739738740000|2025-02-16 20:45:40|1892.65|1874.35|1893.15|1874.85|1893.15|1874.85|1892.65|1874.35|2
1739738750000|2025-02-16 20:45:50|1892.65|1874.35|1892.65|1874.35|1893.15|1874.85|1892.65|1874.35|3
1739738760000|2025-02-16 20:46:00|1892.15|1873.85|1892.65|1874.35|1892.65|1874.35|1891.65|1873.35|4
1739738770000|2025-02-16 20:46:10|1893.65|1875.35|1892.15|1873.85|1893.65|1875.35|1892.15|1873.85|4
1739738790000|2025-02-16 20:46:30|1892.65|1874.35|1892.65|1874.35|1892.65|1874.35|1892.65|1874.35|1
1739738810000|2025-02-16 20:46:50|1893.65|1875.35|1893.65|1875.35|1894.15|1875.85|1893.65|1875.35|3
1739738820000|2025-02-16 20:47:00|1894.15|1875.85|1893.65|1875.35|1894.15|1875.85|1893.65|1875.35|2
1739738860000|2025-02-16 20:47:40|1893.15|1874.85|1891.65|1873.35|1893.15|1874.85|1891.65|1873.35|6
1739738870000|2025-02-16 20:47:50|1892.15|1873.85|1889.65|1871.35|1892.15|1873.85|1889.65|1871.35|8
1739738880000|2025-02-16 20:48:00|1888.15|1869.85|1888.15|1869.85|1888.15|1869.85|1888.15|1869.85|1
1739738890000|2025-02-16 20:48:10|1887.65|1869.35|1887.65|1869.35|1887.65|1869.35|1887.65|1869.35|1
1739738900000|2025-02-16 20:48:20|1888.15|1869.85|1888.65|1870.35|1889.15|1870.85|1888.15|1869.85|3
1739738920000|2025-02-16 20:48:40|1889.65|1871.35|1890.15|1871.85|1890.15|1871.85|1889.65|1871.35|2
1739738940000|2025-02-16 20:49:00|1890.65|1872.35|1890.65|1872.35|1890.65|1872.35|1890.15|1871.85|3
1739738950000|2025-02-16 20:49:10|1890.15|1871.85|1889.15|1870.85|1890.15|1871.85|1889.15|1870.85|3
1739738960000|2025-02-16 20:49:20|1888.65|1870.35|1888.15|1869.85|1889.15|1870.85|1888.15|1869.85|6
1739738970000|2025-02-16 20:49:30|1888.65|1870.35|1888.65|1870.35|1888.65|1870.35|1888.65|1870.35|1
1739738980000|2025-02-16 20:49:40|1888.15|1869.85|1888.15|1869.85|1888.15|1869.85|1888.15|1869.85|1
1739738990000|2025-02-16 20:49:50|1888.65|1870.35|1888.65|1870.35|1888.65|1870.35|1888.65|1870.35|1
1739739010000|2025-02-16 20:50:10|1888.15|1869.85|1888.15|1869.85|1888.15|1869.85|1888.15|1869.85|1
1739739020000|2025-02-16 20:50:20|1887.65|1869.35|1887.65|1869.35|1887.65|1869.35|1887.65|1869.35|1
1739739030000|2025-02-16 20:50:30|1888.15|1869.85|1888.65|1870.35|1888.65|1870.35|1888.15|1869.85|2
1739739040000|2025-02-16 20:50:40|1888.15|1869.85|1888.15|1869.85|1888.15|1869.85|1887.65|1869.35|3
1739739060000|2025-02-16 20:51:00|1887.65|1869.35|1887.65|1869.35|1887.65|1869.35|1887.65|1869.35|1
1739739070000|2025-02-16 20:51:10|1888.15|1869.85|1888.65|1870.35|1888.65|1870.35|1888.15|1869.85|4
1739739080000|2025-02-16 20:51:20|1888.15|1869.85|1888.15|1869.85|1888.15|1869.85|1888.15|1869.85|1
1739739090000|2025-02-16 20:51:30|1888.65|1870.35|1888.65|1870.35|1888.65|1870.35|1888.65|1870.35|1
1739739100000|2025-02-16 20:51:40|1888.15|1869.85|1888.15|1869.85|1888.15|1869.85|1888.15|1869.85|1
1739739120000|2025-02-16 20:52:00|1888.65|1870.35|1888.15|1869.85|1888.65|1870.35|1888.15|1869.85|4
1739739130000|2025-02-16 20:52:10|1888.65|1870.35|1889.15|1870.85|1889.65|1871.35|1888.65|1870.35|3
1739739140000|2025-02-16 20:52:20|1888.65|1870.35|1888.65|1870.35|1889.15|1870.85|1888.65|1870.35|3
1739739160000|2025-02-16 20:52:40|1889.15|1870.85|1889.15|1870.85|1889.15|1870.85|1889.15|1870.85|1
1739739200000|2025-02-16 20:53:20|1888.65|1870.35|1888.65|1870.35|1888.65|1870.35|1888.65|1870.35|1
1739739210000|2025-02-16 20:53:30|1888.15|1869.85|1887.65|1869.35|1888.15|1869.85|1887.65|1869.35|2
1739739270000|2025-02-16 20:54:30|1886.65|1868.35|1886.15|1867.85|1886.65|1868.35|1886.15|1867.85|2
1739739290000|2025-02-16 20:54:50|1886.65|1868.35|1886.65|1868.35|1886.65|1868.35|1886.65|1868.35|1
1739739300000|2025-02-16 20:55:00|1886.15|1867.85|1885.65|1867.35|1886.15|1867.85|1885.65|1867.35|2
1739739310000|2025-02-16 20:55:10|1886.15|1867.85|1887.15|1868.85|1887.15|1868.85|1886.15|1867.85|3
1739739320000|2025-02-16 20:55:20|1886.65|1868.35|1886.15|1867.85|1886.65|1868.35|1886.15|1867.85|2
1739739330000|2025-02-16 20:55:30|1886.65|1868.35|1886.15|1867.85|1886.65|1868.35|1885.65|1867.35|4
1739739340000|2025-02-16 20:55:40|1885.65|1867.35|1885.65|1867.35|1885.65|1867.35|1885.65|1867.35|1
1739739350000|2025-02-16 20:55:50|1886.15|1867.85|1886.65|1868.35|1887.65|1869.35|1886.15|1867.85|11
1739739360000|2025-02-16 20:56:00|1887.15|1868.85|1887.15|1868.85|1887.65|1869.35|1887.15|1868.85|7
1739739370000|2025-02-16 20:56:10|1886.65|1868.35|1888.15|1869.85|1888.15|1869.85|1886.65|1868.35|6
1739739380000|2025-02-16 20:56:20|1887.65|1869.35|1887.15|1868.85|1887.65|1869.35|1887.15|1868.85|2
1739739390000|2025-02-16 20:56:30|1887.65|1869.35|1887.65|1869.35|1887.65|1869.35|1887.15|1868.85|3
1739739410000|2025-02-16 20:56:50|1888.15|1869.85|1889.15|1870.85|1889.15|1870.85|1888.15|1869.85|3
1739739420000|2025-02-16 20:57:00|1888.65|1870.35|1887.65|1869.35|1888.65|1870.35|1887.65|1869.35|3
1739739430000|2025-02-16 20:57:10|1888.15|1869.85|1887.65|1869.35|1888.15|1869.85|1887.65|1869.35|2
1739739440000|2025-02-16 20:57:20|1887.15|1868.85|1887.15|1868.85|1887.15|1868.85|1887.15|1868.85|1
1739739460000|2025-02-16 20:57:40|1887.65|1869.35|1887.15|1868.85|1887.65|1869.35|1887.15|1868.85|4
1739739470000|2025-02-16 20:57:50|1886.65|1868.35|1886.15|1867.85|1886.65|1868.35|1886.15|1867.85|2
1739739480000|2025-02-16 20:58:00|1886.65|1868.35|1887.15|1868.85|1887.15|1868.85|1886.65|1868.35|2
1739739490000|2025-02-16 20:58:10|1886.65|1868.35|1886.15|1867.85|1886.65|1868.35|1886.15|1867.85|2
1739739500000|2025-02-16 20:58:20|1886.65|1868.35|1887.65|1869.35|1887.65|1869.35|1886.15|1867.85|5
1739739510000|2025-02-16 20:58:30|1887.15|1868.85|1887.15|1868.85|1887.65|1869.35|1887.15|1868.85|3
1739739530000|2025-02-16 20:58:50|1886.65|1868.35|1887.15|1868.85|1887.15|1868.85|1886.65|1868.35|4
1739739540000|2025-02-16 20:59:00|1886.65|1868.35|1887.15|1868.85|1887.15|1868.85|1886.65|1868.35|6
1739739550000|2025-02-16 20:59:10|1886.65|1868.35|1886.65|1868.35|1886.65|1868.35|1886.65|1868.35|1
1739739560000|2025-02-16 20:59:20|1887.15|1868.85|1887.15|1868.85|1887.15|1868.85|1886.65|1868.35|5
1739739570000|2025-02-16 20:59:30|1886.65|1868.35|1887.15|1868.85|1887.15|1868.85|1886.65|1868.35|4
1739739590000|2025-02-16 20:59:50|1886.65|1868.35|1886.65|1868.35|1886.65|1868.35|1886.65|1868.35|1
1739739600000|2025-02-16 21:00:00|1887.15|1868.85|1889.15|1870.85|1889.15|1870.85|1887.15|1868.85|11
1739739610000|2025-02-16 21:00:10|1888.65|1870.35|1888.15|1869.85|1888.65|1870.35|1888.15|1869.85|2
1739739620000|2025-02-16 21:00:20|1888.65|1870.35|1890.15|1871.85|1890.15|1871.85|1888.65|1870.35|6
1739739630000|2025-02-16 21:00:30|1890.65|1872.35|1890.15|1871.85|1890.65|1872.35|1890.15|1871.85|2
1739739640000|2025-02-16 21:00:40|1889.65|1871.35|1889.15|1870.85|1889.65|1871.35|1888.65|1870.35|6
1739739650000|2025-02-16 21:00:50|1889.65|1871.35|1889.15|1870.85|1889.65|1871.35|1889.15|1870.85|2
1739739660000|2025-02-16 21:01:00|1889.65|1871.35|1888.65|1870.35|1890.15|1871.85|1888.65|1870.35|7
1739739670000|2025-02-16 21:01:10|1888.15|1869.85|1887.15|1868.85|1889.15|1870.85|1887.15|1868.85|7
1739739680000|2025-02-16 21:01:20|1886.65|1868.35|1887.15|1868.85|1887.15|1868.85|1886.65|1868.35|2
1739739690000|2025-02-16 21:01:30|1886.65|1868.35|1888.15|1869.85|1888.15|1869.85|1886.15|1867.85|7
1739739700000|2025-02-16 21:01:40|1888.65|1870.35|1888.65|1870.35|1888.65|1870.35|1888.65|1870.35|1
1739739710000|2025-02-16 21:01:50|1888.15|1869.85|1887.65|1869.35|1888.15|1869.85|1887.15|1868.85|4
1739739720000|2025-02-16 21:02:00|1887.15|1868.85|1886.15|1867.85|1887.15|1868.85|1886.15|1867.85|5
1739739730000|2025-02-16 21:02:10|1886.65|1868.35|1887.65|1869.35|1888.15|1869.85|1886.65|1868.35|7
1739739740000|2025-02-16 21:02:20|1887.15|1868.85|1886.15|1867.85|1887.15|1868.85|1886.15|1867.85|3
1739739750000|2025-02-16 21:02:30|1886.65|1868.35|1887.65|1869.35|1887.65|1869.35|1886.15|1867.85|5
1739739760000|2025-02-16 21:02:40|1888.15|1869.85|1888.15|1869.85|1888.65|1870.35|1888.15|1869.85|5
1739739770000|2025-02-16 21:02:50|1887.65|1869.35|1887.65|1869.35|1887.65|1869.35|1887.65|1869.35|1
1739739780000|2025-02-16 21:03:00|1887.15|1868.85|1888.15|1869.85|1888.15|1869.85|1887.15|1868.85|5
1739739790000|2025-02-16 21:03:10|1888.65|1870.35|1888.65|1870.35|1889.65|1871.35|1888.65|1870.35|5
1739739800000|2025-02-16 21:03:20|1888.15|1869.85|1887.65|1869.35|1888.65|1870.35|1887.65|1869.35|10
1739739810000|2025-02-16 21:03:30|1887.15|1868.85|1887.65|1869.35|1888.65|1870.35|1887.15|1868.85|8
1739739820000|2025-02-16 21:03:40|1888.15|1869.85|1888.15|1869.85|1888.15|1869.85|1888.15|1869.85|1
1739739830000|2025-02-16 21:03:50|1888.65|1870.35|1888.65|1870.35|1889.65|1871.35|1888.65|1870.35|5
1739739840000|2025-02-16 21:04:00|1889.15|1870.85|1889.65|1871.35|1889.65|1871.35|1888.65|1870.35|6
1739739850000|2025-02-16 21:04:10|1889.15|1870.85|1889.15|1870.85|1889.65|1871.35|1889.15|1870.85|3
1739739860000|2025-02-16 21:04:20|1889.65|1871.35|1890.15|1871.85|1890.65|1872.35|1889.15|1870.85|8
1739739870000|2025-02-16 21:04:30|1890.65|1872.35|1891.15|1872.85|1891.65|1873.35|1890.65|1872.35|4
1739739880000|2025-02-16 21:04:40|1891.65|1873.35|1890.65|1872.35|1891.65|1873.35|1890.65|1872.35|3
1739739890000|2025-02-16 21:04:50|1890.15|1871.85|1890.15|1871.85|1890.15|1871.85|1890.15|1871.85|1
1739739900000|2025-02-16 21:05:00|1890.65|1872.35|1891.15|1872.85|1891.15|1872.85|1890.65|1872.35|2
1739739910000|2025-02-16 21:05:10|1891.65|1873.35|1892.15|1873.85|1892.65|1874.35|1891.65|1873.35|3
1739739920000|2025-02-16 21:05:20|1892.65|1874.35|1891.15|1872.85|1893.15|1874.85|1891.15|1872.85|7
1739739930000|2025-02-16 21:05:30|1891.65|1873.35|1891.15|1872.85|1891.65|1873.35|1891.15|1872.85|4
1739739940000|2025-02-16 21:05:40|1892.15|1873.85|1892.15|1873.85|1892.15|1873.85|1892.15|1873.85|1
1739739950000|2025-02-16 21:05:50|1891.65|1873.35|1891.65|1873.35|1891.65|1873.35|1891.15|1872.85|3
1739739960000|2025-02-16 21:06:00|1891.15|1872.85|1891.65|1873.35|1891.65|1873.35|1891.15|1872.85|2
1739739970000|2025-02-16 21:06:10|1891.15|1872.85|1892.65|1874.35|1892.65|1874.35|1891.15|1872.85|4
1739739990000|2025-02-16 21:06:30|1893.15|1874.85|1892.15|1873.85|1893.15|1874.85|1891.65|1873.35|5
1739740000000|2025-02-16 21:06:40|1892.65|1874.35|1893.15|1874.85|1893.65|1875.35|1892.65|1874.35|4
1739740030000|2025-02-16 21:07:10|1893.65|1875.35|1893.15|1874.85|1893.65|1875.35|1893.15|1874.85|2
1739740050000|2025-02-16 21:07:30|1892.65|1874.35|1893.15|1874.85|1893.15|1874.85|1892.65|1874.35|2
1739740060000|2025-02-16 21:07:40|1892.65|1874.35|1893.15|1874.85|1893.65|1875.35|1892.65|1874.35|4
1739740080000|2025-02-16 21:08:00|1892.65|1874.35|1893.65|1875.35|1893.65|1875.35|1892.65|1874.35|3
1739740090000|2025-02-16 21:08:10|1893.15|1874.85|1893.15|1874.85|1893.15|1874.85|1893.15|1874.85|1
1739740130000|2025-02-16 21:08:50|1892.65|1874.35|1892.65|1874.35|1892.65|1874.35|1892.65|1874.35|1
1739740140000|2025-02-16 21:09:00|1892.15|1873.85|1892.15|1873.85|1892.15|1873.85|1892.15|1873.85|1
1739740150000|2025-02-16 21:09:10|1892.65|1874.35|1892.65|1874.35|1892.65|1874.35|1892.65|1874.35|1
1739740160000|2025-02-16 21:09:20|1893.15|1874.85|1893.15|1874.85|1893.65|1875.35|1893.15|1874.85|3
1739740170000|2025-02-16 21:09:30|1893.65|1875.35|1893.65|1875.35|1893.65|1875.35|1893.65|1875.35|1
1739740180000|2025-02-16 21:09:40|1893.15|1874.85|1893.15|1874.85|1893.15|1874.85|1893.15|1874.85|1
1739740190000|2025-02-16 21:09:50|1892.65|1874.35|1893.15|1874.85|1893.15|1874.85|1892.65|1874.35|2
1739740200000|2025-02-16 21:10:00|1893.65|1875.35|1893.15|1874.85|1893.65|1875.35|1893.15|1874.85|2
1739740210000|2025-02-16 21:10:10|1893.65|1875.35|1895.15|1876.85|1895.15|1876.85|1893.65|1875.35|6
1739740220000|2025-02-16 21:10:20|1894.65|1876.35|1893.65|1875.35|1894.65|1876.35|1893.65|1875.35|3
1739740230000|2025-02-16 21:10:30|1893.15|1874.85|1892.15|1873.85|1893.15|1874.85|1891.65|1873.35|5
1739740240000|2025-02-16 21:10:40|1892.65|1874.35|1892.15|1873.85|1892.65|1874.35|1892.15|1873.85|2
1739740250000|2025-02-16 21:10:50|1892.65|1874.35|1892.65|1874.35|1892.65|1874.35|1892.15|1873.85|5
1739740260000|2025-02-16 21:11:00|1892.15|1873.85|1892.65|1874.35|1892.65|1874.35|1891.65|1873.35|6
1739740270000|2025-02-16 21:11:10|1893.15|1874.85|1893.15|1874.85|1893.15|1874.85|1892.65|1874.35|3
1739740280000|2025-02-16 21:11:20|1892.65|1874.35|1892.15|1873.85|1892.65|1874.35|1892.15|1873.85|2
1739740290000|2025-02-16 21:11:30|1891.65|1873.35|1891.65|1873.35|1891.65|1873.35|1891.65|1873.35|1
1739740300000|2025-02-16 21:11:40|1891.15|1872.85|1891.15|1872.85|1891.15|1872.85|1890.65|1872.35|3
1739740310000|2025-02-16 21:11:50|1890.65|1872.35|1891.15|1872.85|1891.15|1872.85|1890.65|1872.35|2
1739740320000|2025-02-16 21:12:00|1890.65|1872.35|1891.15|1872.85|1891.15|1872.85|1890.15|1871.85|6
1739740350000|2025-02-16 21:12:30|1890.65|1872.35|1890.15|1871.85|1890.65|1872.35|1890.15|1871.85|2
1739740360000|2025-02-16 21:12:40|1889.65|1871.35|1889.65|1871.35|1889.65|1871.35|1889.65|1871.35|1
1739740370000|2025-02-16 21:12:50|1890.15|1871.85|1889.65|1871.35|1890.15|1871.85|1889.65|1871.35|4
1739740380000|2025-02-16 21:13:00|1890.15|1871.85|1889.65|1871.35|1890.15|1871.85|1889.65|1871.35|4
1739740390000|2025-02-16 21:13:10|1889.15|1870.85|1888.65|1870.35|1889.15|1870.85|1888.65|1870.35|2
1739740410000|2025-02-16 21:13:30|1888.15|1869.85|1887.65|1869.35|1888.15|1869.85|1887.65|1869.35|2
1739740420000|2025-02-16 21:13:40|1887.15|1868.85|1886.15|1867.85|1887.15|1868.85|1885.65|1867.35|11
1739740440000|2025-02-16 21:14:00|1885.65|1867.35|1885.65|1867.35|1886.15|1867.85|1885.65|1867.35|3
1739740450000|2025-02-16 21:14:10|1884.65|1866.35|1884.15|1865.85|1884.65|1866.35|1884.15|1865.85|2
1739740460000|2025-02-16 21:14:20|1883.65|1865.35|1883.15|1864.85|1883.65|1865.35|1881.65|1863.35|8
1739740470000|2025-02-16 21:14:30|1882.65|1864.35|1882.15|1863.85|1883.15|1864.85|1882.15|1863.85|3
1739740480000|2025-02-16 21:14:40|1882.65|1864.35|1882.15|1863.85|1882.65|1864.35|1882.15|1863.85|4
1739740500000|2025-02-16 21:15:00|1881.65|1863.35|1882.15|1863.85|1882.15|1863.85|1881.65|1863.35|2
1739740510000|2025-02-16 21:15:10|1883.15|1864.85|1882.15|1863.85|1883.65|1865.35|1881.65|1863.35|7
1739740520000|2025-02-16 21:15:20|1883.15|1864.85|1883.15|1864.85|1883.15|1864.85|1883.15|1864.85|1
1739740540000|2025-02-16 21:15:40|1882.65|1864.35|1882.15|1863.85|1882.65|1864.35|1882.15|1863.85|2
1739740560000|2025-02-16 21:16:00|1881.65|1863.35|1882.15|1863.85|1882.15|1863.85|1881.65|1863.35|2
1739740580000|2025-02-16 21:16:20|1881.65|1863.35|1881.65|1863.35|1881.65|1863.35|1881.65|1863.35|1
1739740620000|2025-02-16 21:17:00|1882.15|1863.85|1882.15|1863.85|1882.15|1863.85|1882.15|1863.85|1
1739740630000|2025-02-16 21:17:10|1881.65|1863.35|1882.15|1863.85|1882.15|1863.85|1881.65|1863.35|2
1739740660000|2025-02-16 21:17:40|1882.65|1864.35|1883.15|1864.85|1883.15|1864.85|1882.65|1864.35|2
1739740680000|2025-02-16 21:18:00|1882.65|1864.35|1883.15|1864.85|1883.15|1864.85|1882.65|1864.35|2
1739740690000|2025-02-16 21:18:10|1883.65|1865.35|1883.65|1865.35|1883.65|1865.35|1883.65|1865.35|1
1739740700000|2025-02-16 21:18:20|1884.15|1865.85|1881.65|1863.35|1884.15|1865.85|1881.65|1863.35|7
1739740710000|2025-02-16 21:18:30|1882.15|1863.85|1882.65|1864.35|1882.65|1864.35|1881.65|1863.35|4
1739740720000|2025-02-16 21:18:40|1883.15|1864.85|1883.15|1864.85|1883.15|1864.85|1883.15|1864.85|1
1739740730000|2025-02-16 21:18:50|1882.65|1864.35|1881.65|1863.35|1882.65|1864.35|1881.65|1863.35|3
1739740750000|2025-02-16 21:19:10|1882.15|1863.85|1882.65|1864.35|1882.65|1864.35|1882.15|1863.85|2
1739740760000|2025-02-16 21:19:20|1882.15|1863.85|1881.65|1863.35|1882.15|1863.85|1881.65|1863.35|2
1739740810000|2025-02-16 21:20:10|1880.15|1861.85|1880.65|1862.35|1880.65|1862.35|1880.15|1861.85|2
1739740820000|2025-02-16 21:20:20|1881.15|1862.85|1881.65|1863.35|1881.65|1863.35|1881.15|1862.85|2
1739740830000|2025-02-16 21:20:30|1881.15|1862.85|1881.15|1862.85|1881.15|1862.85|1881.15|1862.85|1
1739740840000|2025-02-16 21:20:40|1881.65|1863.35|1881.65|1863.35|1881.65|1863.35|1881.65|1863.35|1
1739740860000|2025-02-16 21:21:00|1882.15|1863.85|1882.65|1864.35|1882.65|1864.35|1882.15|1863.85|4
1739740870000|2025-02-16 21:21:10|1882.15|1863.85|1884.15|1865.85|1884.15|1865.85|1882.15|1863.85|4
1739740880000|2025-02-16 21:21:20|1883.65|1865.35|1883.15|1864.85|1883.65|1865.35|1883.15|1864.85|2
1739740890000|2025-02-16 21:21:30|1883.65|1865.35|1884.65|1866.35|1884.65|1866.35|1883.65|1865.35|2
1739740900000|2025-02-16 21:21:40|1884.15|1865.85|1883.65|1865.35|1884.15|1865.85|1883.65|1865.35|4
1739740910000|2025-02-16 21:21:50|1883.15|1864.85|1882.65|1864.35|1883.15|1864.85|1882.65|1864.35|2
1739740920000|2025-02-16 21:22:00|1883.15|1864.85|1882.15|1863.85|1883.15|1864.85|1882.15|1863.85|5
1739740930000|2025-02-16 21:22:10|1881.65|1863.35|1881.15|1862.85|1882.15|1863.85|1881.15|1862.85|3
1739740950000|2025-02-16 21:22:30|1880.65|1862.35|1880.15|1861.85|1880.65|1862.35|1880.15|1861.85|2
1739740970000|2025-02-16 21:22:50|1879.65|1861.35|1879.15|1860.85|1879.65|1861.35|1879.15|1860.85|2
1739740980000|2025-02-16 21:23:00|1878.65|1860.35|1879.15|1860.85|1879.15|1860.85|1878.65|1860.35|2
1739740990000|2025-02-16 21:23:10|1879.65|1861.35|1879.65|1861.35|1879.65|1861.35|1879.65|1861.35|1
1739741020000|2025-02-16 21:23:40|1880.15|1861.85|1879.65|1861.35|1880.15|1861.85|1879.65|1861.35|2
1739741030000|2025-02-16 21:23:50|1880.15|1861.85|1880.15|1861.85|1880.65|1862.35|1880.15|1861.85|3
1739741040000|2025-02-16 21:24:00|1880.65|1862.35|1880.65|1862.35|1880.65|1862.35|1880.65|1862.35|1
1739741050000|2025-02-16 21:24:10|1880.15|1861.85|1879.65|1861.35|1880.15|1861.85|1879.15|1860.85|6
1739741060000|2025-02-16 21:24:20|1879.15|1860.85|1880.65|1862.35|1880.65|1862.35|1879.15|1860.85|4
1739741070000|2025-02-16 21:24:30|1881.15|1862.85|1881.65|1863.35|1881.65|1863.35|1881.15|1862.85|2
1739741100000|2025-02-16 21:25:00|1882.15|1863.85|1883.15|1864.85|1883.15|1864.85|1882.15|1863.85|5
1739741110000|2025-02-16 21:25:10|1883.65|1865.35|1883.65|1865.35|1883.65|1865.35|1883.65|1865.35|1
1739741120000|2025-02-16 21:25:20|1883.15|1864.85|1883.15|1864.85|1883.65|1865.35|1882.65|1864.35|4
1739741130000|2025-02-16 21:25:30|1883.65|1865.35|1883.15|1864.85|1883.65|1865.35|1883.15|1864.85|2
1739741140000|2025-02-16 21:25:40|1883.65|1865.35|1885.15|1866.85|1885.15|1866.85|1883.65|1865.35|2
1739741150000|2025-02-16 21:25:50|1885.65|1867.35|1885.65|1867.35|1885.65|1867.35|1885.15|1866.85|3
1739741160000|2025-02-16 21:26:00|1886.65|1868.35|1886.65|1868.35|1886.65|1868.35|1886.15|1867.85|3
1739741170000|2025-02-16 21:26:10|1886.15|1867.85|1886.15|1867.85|1886.15|1867.85|1886.15|1867.85|1
1739741180000|2025-02-16 21:26:20|1886.65|1868.35|1886.15|1867.85|1886.65|1868.35|1886.15|1867.85|2
1739741190000|2025-02-16 21:26:30|1885.65|1867.35|1886.15|1867.85|1886.15|1867.85|1885.65|1867.35|2
1739741200000|2025-02-16 21:26:40|1885.65|1867.35|1887.65|1869.35|1887.65|1869.35|1885.15|1866.85|6
1739741220000|2025-02-16 21:27:00|1887.15|1868.85|1887.65|1869.35|1887.65|1869.35|1887.15|1868.85|4
1739741230000|2025-02-16 21:27:10|1888.65|1870.35|1888.65|1870.35|1888.65|1870.35|1888.65|1870.35|1
1739741240000|2025-02-16 21:27:20|1889.15|1870.85|1889.15|1870.85|1889.15|1870.85|1889.15|1870.85|1
1739741250000|2025-02-16 21:27:30|1889.65|1871.35|1889.65|1871.35|1889.65|1871.35|1889.65|1871.35|1
1739741400000|2025-02-16 21:30:00|1889.15|1870.85|1889.65|1871.35|1889.65|1871.35|1888.65|1870.35|6
1739741460000|2025-02-16 21:31:00|1888.5|1875.5|1893.65|1875.35|1893.65|1875.5|1888.5|1874.35|4
1739741520000|2025-02-16 21:32:00|1896.15|1877.85|1897.65|1879.35|1897.65|1879.35|1896.15|1877.85|6
1739741530000|2025-02-16 21:32:10|1896.65|1878.35|1897.15|1878.85|1897.15|1878.85|1896.65|1878.35|2
1739741540000|2025-02-16 21:32:20|1896.65|1878.35|1897.15|1878.85|1897.15|1878.85|1896.65|1878.35|2
1739741550000|2025-02-16 21:32:30|1896.65|1878.35|1896.65|1878.35|1896.65|1878.35|1896.65|1878.35|1
1739741560000|2025-02-16 21:32:40|1896.15|1877.85|1895.65|1877.35|1896.15|1877.85|1895.65|1877.35|2
1739741570000|2025-02-16 21:32:50|1896.15|1877.85|1896.65|1878.35|1896.65|1878.35|1896.15|1877.85|2
1739741580000|2025-02-16 21:33:00|1896.15|1877.85|1897.15|1878.85|1897.15|1878.85|1896.15|1877.85|3
1739741590000|2025-02-16 21:33:10|1896.65|1878.35|1896.65|1878.35|1896.65|1878.35|1896.65|1878.35|1
1739741600000|2025-02-16 21:33:20|1896.15|1877.85|1896.15|1877.85|1896.15|1877.85|1895.65|1877.35|5
1739741610000|2025-02-16 21:33:30|1896.65|1878.35|1897.15|1878.85|1897.15|1878.85|1896.15|1877.85|3
1739741630000|2025-02-16 21:33:50|1897.65|1879.35|1897.65|1879.35|1897.65|1879.35|1897.65|1879.35|1
1739741740000|2025-02-16 21:35:40|1899.15|1880.85|1901.65|1883.35|1901.65|1883.35|1899.15|1880.85|3
1739741750000|2025-02-16 21:35:50|1901.15|1882.85|1901.15|1882.85|1901.15|1882.85|1901.15|1882.85|1
1739741760000|2025-02-16 21:36:00|1901.65|1883.35|1901.65|1883.35|1901.65|1883.35|1901.65|1883.35|1
1739741770000|2025-02-16 21:36:10|1902.65|1884.35|1903.15|1884.85|1903.15|1884.85|1902.65|1884.35|4
1739741780000|2025-02-16 21:36:20|1902.65|1884.35|1902.65|1884.35|1902.65|1884.35|1902.65|1884.35|1
1739741790000|2025-02-16 21:36:30|1901.15|1882.85|1902.15|1883.85|1902.15|1883.85|1901.15|1882.85|3
1739741800000|2025-02-16 21:36:40|1902.65|1884.35|1903.15|1884.85|1903.15|1884.85|1902.65|1884.35|2
1739741810000|2025-02-16 21:36:50|1903.65|1885.35|1903.65|1885.35|1903.65|1885.35|1903.65|1885.35|1
1739741830000|2025-02-16 21:37:10|1905.65|1887.35|1905.65|1887.35|1905.65|1887.35|1905.65|1887.35|1
1739741970000|2025-02-16 21:39:30|1905.5|1891.5|1910.15|1891.85|1910.15|1891.85|1905.5|1889.85|7
1739741980000|2025-02-16 21:39:40|1910.65|1892.35|1910.65|1892.35|1911.65|1893.35|1910.65|1892.35|4
1739741990000|2025-02-16 21:39:50|1911.15|1892.85|1909.65|1891.35|1911.65|1893.35|1909.65|1891.35|10
1739742000000|2025-02-16 21:40:00|1910.15|1891.85|1911.15|1892.85|1911.15|1892.85|1910.15|1891.85|5
1739742010000|2025-02-16 21:40:10|1911.65|1893.35|1911.65|1893.35|1911.65|1893.35|1911.15|1892.85|3
1739742020000|2025-02-16 21:40:20|1911.15|1892.85|1911.15|1892.85|1911.15|1892.85|1910.65|1892.35|3
1739742040000|2025-02-16 21:40:40|1910.65|1892.35|1910.15|1891.85|1910.65|1892.35|1910.15|1891.85|2
1739742050000|2025-02-16 21:40:50|1909.65|1891.35|1909.15|1890.85|1909.65|1891.35|1909.15|1890.85|2
1739742060000|2025-02-16 21:41:00|1908.15|1889.85|1907.15|1888.85|1908.65|1890.35|1907.15|1888.85|5
1739742070000|2025-02-16 21:41:10|1906.65|1888.35|1906.15|1887.85|1906.65|1888.35|1906.15|1887.85|2
1739742080000|2025-02-16 21:41:20|1905.15|1886.85|1905.15|1886.85|1906.15|1887.85|1905.15|1886.85|5
1739742100000|2025-02-16 21:41:40|1905.65|1887.35|1905.65|1887.35|1905.65|1887.35|1905.65|1887.35|1
1739742110000|2025-02-16 21:41:50|1906.15|1887.85|1906.15|1887.85|1906.15|1887.85|1906.15|1887.85|1
1739742130000|2025-02-16 21:42:10|1907.15|1888.85|1907.65|1889.35|1907.65|1889.35|1907.15|1888.85|4
1739742140000|2025-02-16 21:42:20|1908.15|1889.85|1908.65|1890.35|1908.65|1890.35|1908.15|1889.85|2
1739742150000|2025-02-16 21:42:30|1909.15|1890.85|1908.65|1890.35|1909.15|1890.85|1908.65|1890.35|2
1739742160000|2025-02-16 21:42:40|1908.15|1889.85|1908.15|1889.85|1908.15|1889.85|1908.15|1889.85|1
1739742170000|2025-02-16 21:42:50|1907.65|1889.35|1907.15|1888.85|1907.65|1889.35|1907.15|1888.85|2
1739742180000|2025-02-16 21:43:00|1906.15|1887.85|1906.15|1887.85|1906.15|1887.85|1906.15|1887.85|1
1739742210000|2025-02-16 21:43:30|1906.65|1888.35|1906.65|1888.35|1906.65|1888.35|1906.65|1888.35|1
1739742220000|2025-02-16 21:43:40|1907.15|1888.85|1907.15|1888.85|1907.15|1888.85|1907.15|1888.85|1
1739742240000|2025-02-16 21:44:00|1907.65|1889.35|1908.65|1890.35|1908.65|1890.35|1907.65|1889.35|3
1739742250000|2025-02-16 21:44:10|1909.15|1890.85|1908.65|1890.35|1909.15|1890.85|1908.65|1890.35|2
1739742260000|2025-02-16 21:44:20|1909.15|1890.85|1908.15|1889.85|1909.15|1890.85|1908.15|1889.85|3
1739742270000|2025-02-16 21:44:30|1907.65|1889.35|1907.15|1888.85|1907.65|1889.35|1907.15|1888.85|2
1739742290000|2025-02-16 21:44:50|1907.65|1889.35|1907.65|1889.35|1907.65|1889.35|1907.65|1889.35|1
1739742300000|2025-02-16 21:45:00|1908.15|1889.85|1907.15|1888.85|1908.15|1889.85|1907.15|1888.85|3
1739742310000|2025-02-16 21:45:10|1907.65|1889.35|1907.65|1889.35|1908.65|1890.35|1907.65|1889.35|11
1739742320000|2025-02-16 21:45:20|1907.15|1888.85|1906.65|1888.35|1907.15|1888.85|1906.15|1887.85|4
1739742330000|2025-02-16 21:45:30|1906.15|1887.85|1906.15|1887.85|1906.65|1888.35|1906.15|1887.85|3
1739742340000|2025-02-16 21:45:40|1905.65|1887.35|1904.15|1885.85|1905.65|1887.35|1904.15|1885.85|6
1739742350000|2025-02-16 21:45:50|1903.65|1885.35|1905.15|1886.85|1905.15|1886.85|1903.65|1885.35|6
1739742360000|2025-02-16 21:46:00|1904.65|1886.35|1905.15|1886.85|1905.15|1886.85|1904.15|1885.85|4
1739742370000|2025-02-16 21:46:10|1904.65|1886.35|1905.15|1886.85|1905.15|1886.85|1904.65|1886.35|2
1739742380000|2025-02-16 21:46:20|1906.15|1887.85|1906.15|1887.85|1906.15|1887.85|1906.15|1887.85|1
1739742390000|2025-02-16 21:46:30|1905.65|1887.35|1905.15|1886.85|1905.65|1887.35|1905.15|1886.85|4
1739742400000|2025-02-16 21:46:40|1904.65|1886.35|1904.15|1885.85|1904.65|1886.35|1904.15|1885.85|2
1739742410000|2025-02-16 21:46:50|1904.65|1886.35|1903.65|1885.35|1904.65|1886.35|1903.65|1885.35|5
1739742420000|2025-02-16 21:47:00|1903.15|1884.85|1904.15|1885.85|1904.15|1885.85|1903.15|1884.85|3
1739742430000|2025-02-16 21:47:10|1904.65|1886.35|1905.15|1886.85|1905.15|1886.85|1904.15|1885.85|6
1739742440000|2025-02-16 21:47:20|1904.65|1886.35|1904.65|1886.35|1904.65|1886.35|1904.15|1885.85|3
1739742450000|2025-02-16 21:47:30|1905.15|1886.85|1905.15|1886.85|1905.15|1886.85|1905.15|1886.85|1
1739742460000|2025-02-16 21:47:40|1905.65|1887.35|1905.15|1886.85|1905.65|1887.35|1905.15|1886.85|2
1739742470000|2025-02-16 21:47:50|1905.65|1887.35|1906.15|1887.85|1906.15|1887.85|1905.65|1887.35|4
1739742480000|2025-02-16 21:48:00|1905.65|1887.35|1906.15|1887.85|1906.15|1887.85|1905.65|1887.35|2
1739742490000|2025-02-16 21:48:10|1905.65|1887.35|1906.15|1887.85|1906.15|1887.85|1905.65|1887.35|2
1739742500000|2025-02-16 21:48:20|1906.65|1888.35|1906.65|1888.35|1906.65|1888.35|1906.65|1888.35|1
1739742510000|2025-02-16 21:48:30|1907.15|1888.85|1906.65|1888.35|1907.15|1888.85|1906.65|1888.35|2
1739742520000|2025-02-16 21:48:40|1907.15|1888.85|1907.15|1888.85|1907.15|1888.85|1907.15|1888.85|1
1739742540000|2025-02-16 21:49:00|1907.65|1889.35|1907.65|1889.35|1908.15|1889.85|1907.15|1888.85|4
1739742550000|2025-02-16 21:49:10|1908.15|1889.85|1908.15|1889.85|1908.15|1889.85|1908.15|1889.85|1
1739742560000|2025-02-16 21:49:20|1907.65|1889.35|1907.65|1889.35|1907.65|1889.35|1907.15|1888.85|5
1739742590000|2025-02-16 21:49:50|1908.15|1889.85|1908.15|1889.85|1908.15|1889.85|1908.15|1889.85|1
1739742600000|2025-02-16 21:50:00|1907.65|1889.35|1908.65|1890.35|1908.65|1890.35|1907.65|1889.35|3
1739742610000|2025-02-16 21:50:10|1908.15|1889.85|1906.15|1887.85|1908.15|1889.85|1906.15|1887.85|5
1739742620000|2025-02-16 21:50:20|1906.65|1888.35|1906.15|1887.85|1907.15|1888.85|1906.15|1887.85|4
1739742630000|2025-02-16 21:50:30|1906.65|1888.35|1906.15|1887.85|1906.65|1888.35|1906.15|1887.85|2
1739742640000|2025-02-16 21:50:40|1906.65|1888.35|1906.15|1887.85|1906.65|1888.35|1906.15|1887.85|2
1739742650000|2025-02-16 21:50:50|1905.65|1887.35|1905.65|1887.35|1905.65|1887.35|1905.65|1887.35|1
1739742660000|2025-02-16 21:51:00|1906.15|1887.85|1906.15|1887.85|1906.15|1887.85|1906.15|1887.85|1
1739742670000|2025-02-16 21:51:10|1906.65|1888.35|1906.65|1888.35|1906.65|1888.35|1906.65|1888.35|1
1739742680000|2025-02-16 21:51:20|1906.15|1887.85|1905.65|1887.35|1906.15|1887.85|1905.65|1887.35|4
1739742690000|2025-02-16 21:51:30|1905.15|1886.85|1905.15|1886.85|1905.15|1886.85|1904.65|1886.35|3
1739742700000|2025-02-16 21:51:40|1905.65|1887.35|1906.15|1887.85|1906.15|1887.85|1905.65|1887.35|2
1739742710000|2025-02-16 21:51:50|1905.65|1887.35|1906.15|1887.85|1906.15|1887.85|1905.65|1887.35|2
1739742720000|2025-02-16 21:52:00|1906.65|1888.35|1906.15|1887.85|1906.65|1888.35|1906.15|1887.85|2
1739742730000|2025-02-16 21:52:10|1906.65|1888.35|1907.15|1888.85|1907.15|1888.85|1906.65|1888.35|2
1739742740000|2025-02-16 21:52:20|1907.65|1889.35|1907.15|1888.85|1907.65|1889.35|1906.65|1888.35|6
1739742750000|2025-02-16 21:52:30|1906.65|1888.35|1907.15|1888.85|1907.15|1888.85|1906.65|1888.35|2
1739742760000|2025-02-16 21:52:40|1907.65|1889.35|1907.15|1888.85|1907.65|1889.35|1907.15|1888.85|2
1739742780000|2025-02-16 21:53:00|1907.65|1889.35|1908.15|1889.85|1908.15|1889.85|1907.65|1889.35|2
1739742790000|2025-02-16 21:53:10|1908.65|1890.35|1907.65|1889.35|1908.65|1890.35|1907.65|1889.35|3
1739742800000|2025-02-16 21:53:20|1908.15|1889.85|1908.15|1889.85|1908.15|1889.85|1908.15|1889.85|1
1739742810000|2025-02-16 21:53:30|1907.65|1889.35|1907.15|1888.85|1907.65|1889.35|1907.15|1888.85|2
1739742820000|2025-02-16 21:53:40|1906.65|1888.35|1906.65|1888.35|1906.65|1888.35|1906.65|1888.35|1
1739742840000|2025-02-16 21:54:00|1906.15|1887.85|1905.65|1887.35|1906.65|1888.35|1905.65|1887.35|8
1739742850000|2025-02-16 21:54:10|1906.15|1887.85|1905.65|1887.35|1906.15|1887.85|1905.65|1887.35|2
1739742860000|2025-02-16 21:54:20|1906.15|1887.85|1906.15|1887.85|1906.15|1887.85|1905.65|1887.35|3
1739742870000|2025-02-16 21:54:30|1905.65|1887.35|1905.15|1886.85|1905.65|1887.35|1905.15|1886.85|4
1739742880000|2025-02-16 21:54:40|1905.65|1887.35|1906.15|1887.85|1906.15|1887.85|1905.65|1887.35|2
1739742900000|2025-02-16 21:55:00|1905.65|1887.35|1905.15|1886.85|1906.15|1887.85|1905.15|1886.85|4
1739742910000|2025-02-16 21:55:10|1905.65|1887.35|1906.15|1887.85|1906.15|1887.85|1905.65|1887.35|2
1739742920000|2025-02-16 21:55:20|1905.65|1887.35|1905.15|1886.85|1906.15|1887.85|1905.15|1886.85|4
1739742930000|2025-02-16 21:55:30|1905.65|1887.35|1906.15|1887.85|1906.15|1887.85|1905.65|1887.35|2
1739742940000|2025-02-16 21:55:40|1906.65|1888.35|1906.65|1888.35|1907.15|1888.85|1906.65|1888.35|3
1739742950000|2025-02-16 21:55:50|1906.15|1887.85|1906.15|1887.85|1906.15|1887.85|1906.15|1887.85|1
1739742960000|2025-02-16 21:56:00|1905.65|1887.35|1905.15|1886.85|1905.65|1887.35|1905.15|1886.85|2
1739742980000|2025-02-16 21:56:20|1905.65|1887.35|1905.65|1887.35|1906.15|1887.85|1905.65|1887.35|3
1739742990000|2025-02-16 21:56:30|1906.15|1887.85|1906.65|1888.35|1906.65|1888.35|1906.15|1887.85|2
1739743000000|2025-02-16 21:56:40|1907.15|1888.85|1906.65|1888.35|1907.65|1889.35|1906.65|1888.35|4
1739743010000|2025-02-16 21:56:50|1907.15|1888.85|1907.15|1888.85|1907.65|1889.35|1907.15|1888.85|3
1739743020000|2025-02-16 21:57:00|1907.65|1889.35|1907.15|1888.85|1907.65|1889.35|1907.15|1888.85|2
1739743030000|2025-02-16 21:57:10|1907.65|1889.35|1906.65|1888.35|1907.65|1889.35|1906.65|1888.35|3
1739743040000|2025-02-16 21:57:20|1907.15|1888.85|1907.15|1888.85|1907.15|1888.85|1907.15|1888.85|1
1739743050000|2025-02-16 21:57:30|1906.65|1888.35|1907.15|1888.85|1907.15|1888.85|1906.65|1888.35|4
1739743060000|2025-02-16 21:57:40|1906.65|1888.35|1907.15|1888.85|1907.15|1888.85|1906.65|1888.35|2
1739743080000|2025-02-16 21:58:00|1907.65|1889.35|1907.65|1889.35|1907.65|1889.35|1907.65|1889.35|1
1739743110000|2025-02-16 21:58:30|1907.15|1888.85|1907.15|1888.85|1907.15|1888.85|1906.65|1888.35|3
1739743120000|2025-02-16 21:58:40|1906.65|1888.35|1906.65|1888.35|1906.65|1888.35|1906.65|1888.35|1
1739743130000|2025-02-16 21:58:50|1906.15|1887.85|1906.65|1888.35|1906.65|1888.35|1906.15|1887.85|2
1739743140000|2025-02-16 21:59:00|1907.15|1888.85|1906.65|1888.35|1907.15|1888.85|1906.65|1888.35|2
1739743150000|2025-02-16 21:59:10|1906.15|1887.85|1906.15|1887.85|1906.15|1887.85|1906.15|1887.85|1
1739743170000|2025-02-16 21:59:30|1906.65|1888.35|1906.65|1888.35|1906.65|1888.35|1906.65|1888.35|1
1739743180000|2025-02-16 21:59:40|1907.15|1888.85|1908.15|1889.85|1908.15|1889.85|1907.15|1888.85|3
1739743200000|2025-02-16 22:00:00|1908.65|1890.35|1906.15|1887.85|1908.65|1890.35|1906.15|1887.85|7
1739743210000|2025-02-16 22:00:10|1905.65|1887.35|1904.65|1886.35|1905.65|1887.35|1904.65|1886.35|7
1739743220000|2025-02-16 22:00:20|1905.15|1886.85|1904.65|1886.35|1905.15|1886.85|1904.65|1886.35|2
1739743230000|2025-02-16 22:00:30|1904.15|1885.85|1904.15|1885.85|1904.15|1885.85|1903.65|1885.35|5
1739743240000|2025-02-16 22:00:40|1903.65|1885.35|1904.15|1885.85|1904.15|1885.85|1903.65|1885.35|4
1739743250000|2025-02-16 22:00:50|1904.65|1886.35|1905.65|1887.35|1905.65|1887.35|1904.65|1886.35|5
1739743260000|2025-02-16 22:01:00|1906.15|1887.85|1905.15|1886.85|1906.15|1887.85|1905.15|1886.85|3
1739743270000|2025-02-16 22:01:10|1905.65|1887.35|1905.65|1887.35|1905.65|1887.35|1905.65|1887.35|1
1739743280000|2025-02-16 22:01:20|1905.15|1886.85|1905.15|1886.85|1905.15|1886.85|1905.15|1886.85|1
1739743290000|2025-02-16 22:01:30|1905.65|1887.35|1905.15|1886.85|1905.65|1887.35|1905.15|1886.85|2
1739743300000|2025-02-16 22:01:40|1905.65|1887.35|1906.65|1888.35|1906.65|1888.35|1905.65|1887.35|3
1739743310000|2025-02-16 22:01:50|1906.15|1887.85|1902.65|1893.35|1907.15|1893.35|1902.15|1887.85|6
1739743320000|2025-02-16 22:02:00|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739743330000|2025-02-16 22:02:10|1902.65|1893.35|1903.15|1893.85|1903.65|1894.35|1902.65|1893.35|4
1739743340000|2025-02-16 22:02:20|1902.65|1893.35|1903.65|1894.35|1903.65|1894.35|1902.65|1893.35|3
1739743350000|2025-02-16 22:02:30|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739743370000|2025-02-16 22:02:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739743380000|2025-02-16 22:03:00|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|4
1739743390000|2025-02-16 22:03:10|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|2
1739743400000|2025-02-16 22:03:20|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1902.15|1892.85|4
1739743420000|2025-02-16 22:03:40|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739743440000|2025-02-16 22:04:00|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739743450000|2025-02-16 22:04:10|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.15|1891.85|4
1739743470000|2025-02-16 22:04:30|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739743480000|2025-02-16 22:04:40|1902.15|1892.85|1901.65|1892.35|1902.65|1893.35|1901.65|1892.35|3
1739743500000|2025-02-16 22:05:00|1902.15|1892.85|1903.65|1894.35|1904.15|1894.85|1902.15|1892.85|8
1739743520000|2025-02-16 22:05:20|1903.15|1893.85|1904.15|1894.85|1904.15|1894.85|1903.15|1893.85|3
1739743530000|2025-02-16 22:05:30|1903.65|1894.35|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|3
1739743540000|2025-02-16 22:05:40|1904.15|1894.85|1904.65|1895.35|1905.15|1895.85|1904.15|1894.85|6
1739743550000|2025-02-16 22:05:50|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739743560000|2025-02-16 22:06:00|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739743570000|2025-02-16 22:06:10|1906.15|1896.85|1907.15|1897.85|1907.15|1897.85|1906.15|1896.85|3
1739743640000|2025-02-16 22:07:20|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739743650000|2025-02-16 22:07:30|1906.15|1896.85|1906.65|1897.35|1906.65|1897.35|1905.65|1896.35|3
1739743660000|2025-02-16 22:07:40|1906.15|1896.85|1905.15|1895.85|1906.15|1896.85|1905.15|1895.85|3
1739743670000|2025-02-16 22:07:50|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739743690000|2025-02-16 22:08:10|1905.15|1895.85|1903.65|1894.35|1905.15|1895.85|1903.65|1894.35|4
1739743700000|2025-02-16 22:08:20|1904.15|1894.85|1902.65|1893.35|1904.15|1894.85|1902.65|1893.35|4
1739743750000|2025-02-16 22:09:10|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739743760000|2025-02-16 22:09:20|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739743770000|2025-02-16 22:09:30|1902.15|1892.85|1902.65|1893.35|1902.65|1893.35|1902.15|1892.85|2
1739743780000|2025-02-16 22:09:40|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1902.65|1893.35|4
1739743790000|2025-02-16 22:09:50|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739743800000|2025-02-16 22:10:00|1902.15|1892.85|1900.65|1891.35|1902.15|1892.85|1900.65|1891.35|3
1739743810000|2025-02-16 22:10:10|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739743830000|2025-02-16 22:10:30|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739743870000|2025-02-16 22:11:10|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739743890000|2025-02-16 22:11:30|1899.15|1889.85|1897.65|1888.35|1899.15|1889.85|1897.15|1887.85|6
1739743900000|2025-02-16 22:11:40|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739743920000|2025-02-16 22:12:00|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739743930000|2025-02-16 22:12:10|1899.65|1890.35|1900.65|1891.35|1900.65|1891.35|1899.65|1890.35|3
1739743940000|2025-02-16 22:12:20|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739743950000|2025-02-16 22:12:30|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739743960000|2025-02-16 22:12:40|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739743970000|2025-02-16 22:12:50|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739743990000|2025-02-16 22:13:10|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1
1739744000000|2025-02-16 22:13:20|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739744010000|2025-02-16 22:13:30|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739744040000|2025-02-16 22:14:00|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739744050000|2025-02-16 22:14:10|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739744060000|2025-02-16 22:14:20|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739744070000|2025-02-16 22:14:30|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|2
1739744080000|2025-02-16 22:14:40|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739744100000|2025-02-16 22:15:00|1904.15|1894.85|1902.65|1893.35|1904.15|1894.85|1902.65|1893.35|4
1739744110000|2025-02-16 22:15:10|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739744150000|2025-02-16 22:15:50|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739744160000|2025-02-16 22:16:00|1904.15|1894.85|1905.15|1895.85|1905.15|1895.85|1903.65|1894.35|5
1739744170000|2025-02-16 22:16:10|1905.65|1896.35|1904.65|1895.35|1905.65|1896.35|1904.65|1895.35|3
1739744180000|2025-02-16 22:16:20|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1904.65|1895.35|4
1739744190000|2025-02-16 22:16:30|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739744210000|2025-02-16 22:16:50|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|2
1739744220000|2025-02-16 22:17:00|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739744230000|2025-02-16 22:17:10|1904.15|1894.85|1902.65|1893.35|1904.15|1894.85|1902.65|1893.35|4
1739744250000|2025-02-16 22:17:30|1903.15|1893.85|1904.15|1894.85|1904.15|1894.85|1903.15|1893.85|3
1739744270000|2025-02-16 22:17:50|1903.65|1894.35|1903.15|1893.85|1903.65|1894.35|1903.15|1893.85|2
1739744280000|2025-02-16 22:18:00|1902.65|1893.35|1901.65|1892.35|1902.65|1893.35|1901.65|1892.35|3
1739744290000|2025-02-16 22:18:10|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739744300000|2025-02-16 22:18:20|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|2
1739744310000|2025-02-16 22:18:30|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|4
1739744320000|2025-02-16 22:18:40|1902.65|1893.35|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|3
1739744330000|2025-02-16 22:18:50|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739744340000|2025-02-16 22:19:00|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739744350000|2025-02-16 22:19:10|1904.15|1894.85|1905.65|1896.35|1905.65|1896.35|1904.15|1894.85|3
1739744380000|2025-02-16 22:19:40|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739744400000|2025-02-16 22:20:00|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739744440000|2025-02-16 22:20:40|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|4
1739744460000|2025-02-16 22:21:00|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739744500000|2025-02-16 22:21:40|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739744630000|2025-02-16 22:23:50|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1906.15|1896.85|1
1739744660000|2025-02-16 22:24:20|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739744670000|2025-02-16 22:24:30|1905.15|1895.85|1904.15|1894.85|1905.15|1895.85|1904.15|1894.85|3
1739744680000|2025-02-16 22:24:40|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739744710000|2025-02-16 22:25:10|1903.15|1893.85|1902.15|1892.85|1903.15|1893.85|1902.15|1892.85|3
1739744730000|2025-02-16 22:25:30|1901.65|1892.35|1900.65|1891.35|1901.65|1892.35|1900.65|1891.35|3
1739744740000|2025-02-16 22:25:40|1900.15|1890.85|1900.65|1891.35|1901.15|1891.85|1900.15|1890.85|4
1739744750000|2025-02-16 22:25:50|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739744760000|2025-02-16 22:26:00|1899.65|1890.35|1898.65|1889.35|1899.65|1890.35|1898.65|1889.35|5
1739744770000|2025-02-16 22:26:10|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739744790000|2025-02-16 22:26:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739744800000|2025-02-16 22:26:40|1895.65|1886.35|1891.15|1881.85|1895.65|1886.35|1891.15|1881.85|9
1739744810000|2025-02-16 22:26:50|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739744820000|2025-02-16 22:27:00|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1891.65|1882.35|4
1739744830000|2025-02-16 22:27:10|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739744840000|2025-02-16 22:27:20|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739744870000|2025-02-16 22:27:50|1893.15|1883.85|1894.65|1885.35|1894.65|1885.35|1893.15|1883.85|4
1739744880000|2025-02-16 22:28:00|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739744890000|2025-02-16 22:28:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739744910000|2025-02-16 22:28:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|3
1739744930000|2025-02-16 22:28:50|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739744960000|2025-02-16 22:29:20|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739744970000|2025-02-16 22:29:30|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739744980000|2025-02-16 22:29:40|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739744990000|2025-02-16 22:29:50|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739745000000|2025-02-16 22:30:00|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1895.65|1886.35|4
1739745030000|2025-02-16 22:30:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739745040000|2025-02-16 22:30:40|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739745060000|2025-02-16 22:31:00|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739745070000|2025-02-16 22:31:10|1896.15|1886.85|1894.65|1885.35|1896.15|1886.85|1894.65|1885.35|4
1739745080000|2025-02-16 22:31:20|1893.65|1884.35|1891.65|1882.35|1893.65|1884.35|1891.65|1882.35|5
1739745130000|2025-02-16 22:32:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739745160000|2025-02-16 22:32:40|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739745180000|2025-02-16 22:33:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739745210000|2025-02-16 22:33:30|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739745230000|2025-02-16 22:33:50|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739745250000|2025-02-16 22:34:10|1889.15|1879.85|1887.65|1878.35|1889.15|1879.85|1887.65|1878.35|4
1739745290000|2025-02-16 22:34:50|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739745300000|2025-02-16 22:35:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739745310000|2025-02-16 22:35:10|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739745320000|2025-02-16 22:35:20|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739745330000|2025-02-16 22:35:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|3
1739745340000|2025-02-16 22:35:40|1885.15|1875.85|1887.15|1877.85|1887.15|1877.85|1885.15|1875.85|4
1739745350000|2025-02-16 22:35:50|1887.65|1878.35|1891.15|1881.85|1891.15|1881.85|1887.65|1878.35|9
1739745360000|2025-02-16 22:36:00|1891.65|1882.35|1892.65|1883.35|1892.65|1883.35|1891.65|1882.35|3
1739745370000|2025-02-16 22:36:10|1892.15|1882.85|1889.65|1880.35|1892.15|1882.85|1889.65|1880.35|8
1739745380000|2025-02-16 22:36:20|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739745420000|2025-02-16 22:37:00|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739745440000|2025-02-16 22:37:20|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739745450000|2025-02-16 22:37:30|1888.15|1878.85|1890.65|1881.35|1890.65|1881.35|1888.15|1878.85|8
1739745460000|2025-02-16 22:37:40|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739745470000|2025-02-16 22:37:50|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|2
1739745480000|2025-02-16 22:38:00|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739745490000|2025-02-16 22:38:10|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739745530000|2025-02-16 22:38:50|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739745540000|2025-02-16 22:39:00|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739745550000|2025-02-16 22:39:10|1891.15|1881.85|1889.65|1880.35|1891.15|1881.85|1889.65|1880.35|4
1739745560000|2025-02-16 22:39:20|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739745570000|2025-02-16 22:39:30|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739745600000|2025-02-16 22:40:00|1891.65|1882.35|1889.65|1880.35|1891.65|1882.35|1889.65|1880.35|4
1739745660000|2025-02-16 22:41:00|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739745670000|2025-02-16 22:41:10|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739745720000|2025-02-16 22:42:00|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1
1739745780000|2025-02-16 22:43:00|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739746060000|2025-02-16 22:47:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739746070000|2025-02-16 22:47:50|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739746080000|2025-02-16 22:48:00|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739746090000|2025-02-16 22:48:10|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739746110000|2025-02-16 22:48:30|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739746120000|2025-02-16 22:48:40|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739746140000|2025-02-16 22:49:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739746310000|2025-02-16 22:51:50|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739746430000|2025-02-16 22:53:50|1898.15|1888.85|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|3
1739746550000|2025-02-16 22:55:50|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739746570000|2025-02-16 22:56:10|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739746630000|2025-02-16 22:57:10|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739746640000|2025-02-16 22:57:20|1898.15|1888.85|1897.15|1887.85|1898.15|1888.85|1897.15|1887.85|3
1739746680000|2025-02-16 22:58:00|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739746690000|2025-02-16 22:58:10|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|2
1739746710000|2025-02-16 22:58:30|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739746720000|2025-02-16 22:58:40|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739746730000|2025-02-16 22:58:50|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|3
1739746740000|2025-02-16 22:59:00|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|2
1739746750000|2025-02-16 22:59:10|1895.15|1885.85|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|3
1739746770000|2025-02-16 22:59:30|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739746800000|2025-02-16 23:00:00|1896.15|1886.85|1893.15|1883.85|1896.15|1886.85|1893.15|1883.85|6
1739746810000|2025-02-16 23:00:10|1892.65|1883.35|1891.15|1881.85|1892.65|1883.35|1891.15|1881.85|6
1739746820000|2025-02-16 23:00:20|1889.65|1880.35|1887.15|1877.85|1889.65|1880.35|1887.15|1877.85|6
1739746830000|2025-02-16 23:00:30|1885.15|1875.85|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|3
1739746840000|2025-02-16 23:00:40|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1881.65|1872.35|8
1739746850000|2025-02-16 23:00:50|1884.15|1874.85|1894.15|1884.85|1894.15|1884.85|1884.15|1874.85|16
1739746860000|2025-02-16 23:01:00|1894.65|1885.35|1890.15|1880.85|1894.65|1885.35|1888.65|1879.35|16
1739746870000|2025-02-16 23:01:10|1890.65|1881.35|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|6
1739746880000|2025-02-16 23:01:20|1889.15|1879.85|1889.65|1880.35|1890.15|1880.85|1888.65|1879.35|12
1739746890000|2025-02-16 23:01:30|1889.15|1879.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|3
1739746900000|2025-02-16 23:01:40|1887.65|1878.35|1889.15|1879.85|1889.15|1879.85|1886.65|1877.35|10
1739746910000|2025-02-16 23:01:50|1888.65|1879.35|1887.15|1877.85|1888.65|1879.35|1885.65|1876.35|11
1739746920000|2025-02-16 23:02:00|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1885.65|1876.35|12
1739746930000|2025-02-16 23:02:10|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|7
1739746940000|2025-02-16 23:02:20|1887.15|1877.85|1883.65|1874.35|1887.15|1877.85|1883.65|1874.35|13
1739746950000|2025-02-16 23:02:30|1884.15|1874.85|1885.65|1876.35|1885.65|1876.35|1884.15|1874.85|8
1739746960000|2025-02-16 23:02:40|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|6
1739746980000|2025-02-16 23:03:00|1886.15|1876.85|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|3
1739746990000|2025-02-16 23:03:10|1886.65|1877.35|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|4
1739747000000|2025-02-16 23:03:20|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|4
1739747010000|2025-02-16 23:03:30|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|6
1739747030000|2025-02-16 23:03:50|1887.15|1877.85|1888.15|1878.85|1888.15|1878.85|1887.15|1877.85|2
1739747040000|2025-02-16 23:04:00|1888.65|1879.35|1890.15|1880.85|1890.15|1880.85|1888.65|1879.35|8
1739747050000|2025-02-16 23:04:10|1889.65|1880.35|1889.15|1879.85|1889.65|1880.35|1888.15|1878.85|4
1739747060000|2025-02-16 23:04:20|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739747070000|2025-02-16 23:04:30|1891.15|1881.85|1892.65|1883.35|1892.65|1883.35|1891.15|1881.85|3
1739747080000|2025-02-16 23:04:40|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739747090000|2025-02-16 23:04:50|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739747100000|2025-02-16 23:05:00|1891.65|1882.35|1888.65|1879.35|1892.15|1882.85|1888.65|1879.35|10
1739747110000|2025-02-16 23:05:10|1889.15|1879.85|1887.15|1877.85|1889.15|1879.85|1887.15|1877.85|6
1739747120000|2025-02-16 23:05:20|1887.65|1878.35|1888.15|1878.85|1889.15|1879.85|1887.15|1877.85|8
1739747130000|2025-02-16 23:05:30|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739747140000|2025-02-16 23:05:40|1887.65|1878.35|1886.15|1876.85|1887.65|1878.35|1885.65|1876.35|4
1739747150000|2025-02-16 23:05:50|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739747160000|2025-02-16 23:06:00|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739747180000|2025-02-16 23:06:20|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|4
1739747190000|2025-02-16 23:06:30|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739747200000|2025-02-16 23:06:40|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|4
1739747240000|2025-02-16 23:07:20|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|3
1739747250000|2025-02-16 23:07:30|1887.65|1878.35|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|3
1739747260000|2025-02-16 23:07:40|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739747270000|2025-02-16 23:07:50|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739747280000|2025-02-16 23:08:00|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739747290000|2025-02-16 23:08:10|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739747300000|2025-02-16 23:08:20|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|3
1739747320000|2025-02-16 23:08:40|1890.15|1880.85|1888.65|1879.35|1890.15|1880.85|1888.65|1879.35|5
1739747340000|2025-02-16 23:09:00|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|3
1739747350000|2025-02-16 23:09:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739747360000|2025-02-16 23:09:20|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739747370000|2025-02-16 23:09:30|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739747380000|2025-02-16 23:09:40|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|3
1739747400000|2025-02-16 23:10:00|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1886.65|1877.35|4
1739747410000|2025-02-16 23:10:10|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|3
1739747420000|2025-02-16 23:10:20|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739747430000|2025-02-16 23:10:30|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739747440000|2025-02-16 23:10:40|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|3
1739747460000|2025-02-16 23:11:00|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739747470000|2025-02-16 23:11:10|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.15|1875.85|8
1739747480000|2025-02-16 23:11:20|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739747490000|2025-02-16 23:11:30|1886.65|1877.35|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|3
1739747500000|2025-02-16 23:11:40|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|4
1739747510000|2025-02-16 23:11:50|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739747520000|2025-02-16 23:12:00|1887.15|1877.85|1885.65|1876.35|1887.15|1877.85|1885.15|1875.85|8
1739747530000|2025-02-16 23:12:10|1885.15|1875.85|1884.65|1875.35|1885.65|1876.35|1884.65|1875.35|4
1739747540000|2025-02-16 23:12:20|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|3
1739747550000|2025-02-16 23:12:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|3
1739747560000|2025-02-16 23:12:40|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|3
1739747570000|2025-02-16 23:12:50|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|7
1739747580000|2025-02-16 23:13:00|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|5
1739747590000|2025-02-16 23:13:10|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739747620000|2025-02-16 23:13:40|1885.15|1875.85|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|3
1739747640000|2025-02-16 23:14:00|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739747650000|2025-02-16 23:14:10|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739747660000|2025-02-16 23:14:20|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739747670000|2025-02-16 23:14:30|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|2
1739747680000|2025-02-16 23:14:40|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|6
1739747690000|2025-02-16 23:14:50|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|4
1739747700000|2025-02-16 23:15:00|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|4
1739747710000|2025-02-16 23:15:10|1887.65|1878.35|1887.15|1877.85|1888.15|1878.85|1886.65|1877.35|6
1739747720000|2025-02-16 23:15:20|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739747730000|2025-02-16 23:15:30|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739747750000|2025-02-16 23:15:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739747760000|2025-02-16 23:16:00|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739747770000|2025-02-16 23:16:10|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739747780000|2025-02-16 23:16:20|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739747810000|2025-02-16 23:16:50|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739747820000|2025-02-16 23:17:00|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|10
1739747830000|2025-02-16 23:17:10|1882.65|1873.35|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|4
1739747840000|2025-02-16 23:17:20|1882.65|1873.35|1881.15|1871.85|1882.65|1873.35|1881.15|1871.85|4
1739747920000|2025-02-16 23:18:40|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739747930000|2025-02-16 23:18:50|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739747940000|2025-02-16 23:19:00|1882.15|1872.85|1881.65|1872.35|1882.65|1873.35|1881.65|1872.35|4
1739747950000|2025-02-16 23:19:10|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739747960000|2025-02-16 23:19:20|1883.15|1873.85|1884.65|1875.35|1884.65|1875.35|1883.15|1873.85|5
1739747970000|2025-02-16 23:19:30|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739747990000|2025-02-16 23:19:50|1884.15|1874.85|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|3
1739748000000|2025-02-16 23:20:00|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|3
1739748010000|2025-02-16 23:20:10|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739748030000|2025-02-16 23:20:30|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|2
1739748040000|2025-02-16 23:20:40|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739748060000|2025-02-16 23:21:00|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|4
1739748070000|2025-02-16 23:21:10|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739748080000|2025-02-16 23:21:20|1888.65|1879.35|1887.65|1878.35|1888.65|1879.35|1887.65|1878.35|3
1739748090000|2025-02-16 23:21:30|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739748100000|2025-02-16 23:21:40|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739748110000|2025-02-16 23:21:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739748120000|2025-02-16 23:22:00|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739748130000|2025-02-16 23:22:10|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739748140000|2025-02-16 23:22:20|1886.15|1876.85|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|3
1739748170000|2025-02-16 23:22:50|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739748210000|2025-02-16 23:23:30|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739748230000|2025-02-16 23:23:50|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739748240000|2025-02-16 23:24:00|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739748260000|2025-02-16 23:24:20|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|3
1739748270000|2025-02-16 23:24:30|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739748280000|2025-02-16 23:24:40|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739748290000|2025-02-16 23:24:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739748300000|2025-02-16 23:25:00|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739748310000|2025-02-16 23:25:10|1885.15|1875.85|1883.65|1874.35|1885.15|1875.85|1883.65|1874.35|4
1739748320000|2025-02-16 23:25:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739748330000|2025-02-16 23:25:30|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|3
1739748340000|2025-02-16 23:25:40|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739748350000|2025-02-16 23:25:50|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739748360000|2025-02-16 23:26:00|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|3
1739748370000|2025-02-16 23:26:10|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739748410000|2025-02-16 23:26:50|1882.15|1872.85|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|3
1739748420000|2025-02-16 23:27:00|1881.65|1872.35|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|6
1739748430000|2025-02-16 23:27:10|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739748440000|2025-02-16 23:27:20|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739748460000|2025-02-16 23:27:40|1881.15|1871.85|1879.65|1870.35|1881.15|1871.85|1879.15|1869.85|4
1739748470000|2025-02-16 23:27:50|1880.15|1870.85|1881.15|1871.85|1881.15|1871.85|1879.65|1870.35|5
1739748480000|2025-02-16 23:28:00|1880.65|1871.35|1882.65|1873.35|1882.65|1873.35|1880.65|1871.35|5
1739748490000|2025-02-16 23:28:10|1882.15|1872.85|1882.65|1873.35|1883.15|1873.85|1881.65|1872.35|6
1739748500000|2025-02-16 23:28:20|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739748520000|2025-02-16 23:28:40|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739748530000|2025-02-16 23:28:50|1882.65|1873.35|1882.65|1873.35|1884.15|1874.85|1882.65|1873.35|6
1739748540000|2025-02-16 23:29:00|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739748550000|2025-02-16 23:29:10|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739748560000|2025-02-16 23:29:20|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739748570000|2025-02-16 23:29:30|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739748590000|2025-02-16 23:29:50|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739748600000|2025-02-16 23:30:00|1884.15|1874.85|1882.15|1872.85|1884.15|1874.85|1882.15|1872.85|5
1739748610000|2025-02-16 23:30:10|1882.65|1873.35|1882.65|1873.35|1883.65|1874.35|1882.15|1872.85|9
1739748620000|2025-02-16 23:30:20|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739748630000|2025-02-16 23:30:30|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739748640000|2025-02-16 23:30:40|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739748650000|2025-02-16 23:30:50|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739748660000|2025-02-16 23:31:00|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.15|1873.85|6
1739748680000|2025-02-16 23:31:20|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739748690000|2025-02-16 23:31:30|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|3
1739748700000|2025-02-16 23:31:40|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.15|1873.85|5
1739748710000|2025-02-16 23:31:50|1884.15|1874.85|1882.65|1873.35|1884.15|1874.85|1882.65|1873.35|4
1739748720000|2025-02-16 23:32:00|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|3
1739748730000|2025-02-16 23:32:10|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|4
1739748740000|2025-02-16 23:32:20|1880.15|1870.85|1881.65|1872.35|1881.65|1872.35|1880.15|1870.85|6
1739748750000|2025-02-16 23:32:30|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1880.65|1871.35|4
1739748760000|2025-02-16 23:32:40|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|3
1739748770000|2025-02-16 23:32:50|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|3
1739748790000|2025-02-16 23:33:10|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739748800000|2025-02-16 23:33:20|1882.15|1872.85|1880.65|1871.35|1882.15|1872.85|1880.65|1871.35|6
1739748810000|2025-02-16 23:33:30|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739748820000|2025-02-16 23:33:40|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739748830000|2025-02-16 23:33:50|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739748840000|2025-02-16 23:34:00|1882.15|1872.85|1882.65|1873.35|1883.15|1873.85|1881.65|1872.35|6
1739748850000|2025-02-16 23:34:10|1883.15|1873.85|1883.65|1874.35|1884.15|1874.85|1881.65|1872.35|10
1739748860000|2025-02-16 23:34:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739748870000|2025-02-16 23:34:30|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739748880000|2025-02-16 23:34:40|1882.65|1873.35|1883.65|1874.35|1883.65|1874.35|1882.65|1873.35|5
1739748890000|2025-02-16 23:34:50|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1883.65|1874.35|6
1739748900000|2025-02-16 23:35:00|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1882.65|1873.35|7
1739748910000|2025-02-16 23:35:10|1884.65|1875.35|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|6
1739748920000|2025-02-16 23:35:20|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739748930000|2025-02-16 23:35:30|1884.65|1875.35|1883.65|1874.35|1884.65|1875.35|1883.65|1874.35|5
1739748940000|2025-02-16 23:35:40|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|5
1739748950000|2025-02-16 23:35:50|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|3
1739748960000|2025-02-16 23:36:00|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|4
1739748970000|2025-02-16 23:36:10|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739748980000|2025-02-16 23:36:20|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739748990000|2025-02-16 23:36:30|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|3
1739749000000|2025-02-16 23:36:40|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739749020000|2025-02-16 23:37:00|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|3
1739749030000|2025-02-16 23:37:10|1882.15|1872.85|1883.65|1874.35|1883.65|1874.35|1882.15|1872.85|6
1739749040000|2025-02-16 23:37:20|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|3
1739749050000|2025-02-16 23:37:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|5
1739749060000|2025-02-16 23:37:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739749080000|2025-02-16 23:38:00|1884.65|1875.35|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|4
1739749090000|2025-02-16 23:38:10|1884.65|1875.35|1883.15|1873.85|1884.65|1875.35|1883.15|1873.85|4
1739749100000|2025-02-16 23:38:20|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739749110000|2025-02-16 23:38:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739749120000|2025-02-16 23:38:40|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739749130000|2025-02-16 23:38:50|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739749140000|2025-02-16 23:39:00|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739749150000|2025-02-16 23:39:10|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739749170000|2025-02-16 23:39:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739749180000|2025-02-16 23:39:40|1885.15|1875.85|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|5
1739749190000|2025-02-16 23:39:50|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739749200000|2025-02-16 23:40:00|1884.15|1874.85|1883.15|1873.85|1884.65|1875.35|1883.15|1873.85|7
1739749210000|2025-02-16 23:40:10|1882.65|1873.35|1884.65|1875.35|1884.65|1875.35|1882.65|1873.35|5
1739749220000|2025-02-16 23:40:20|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739749240000|2025-02-16 23:40:40|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739749260000|2025-02-16 23:41:00|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|5
1739749280000|2025-02-16 23:41:20|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|4
1739749290000|2025-02-16 23:41:30|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|7
1739749310000|2025-02-16 23:41:50|1881.15|1871.85|1880.15|1870.85|1881.15|1871.85|1880.15|1870.85|3
1739749320000|2025-02-16 23:42:00|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|3
1739749340000|2025-02-16 23:42:20|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739749380000|2025-02-16 23:43:00|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739749400000|2025-02-16 23:43:20|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.15|1869.85|4
1739749410000|2025-02-16 23:43:30|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|2
1739749440000|2025-02-16 23:44:00|1880.65|1871.35|1879.15|1869.85|1880.65|1871.35|1879.15|1869.85|4
1739749470000|2025-02-16 23:44:30|1878.65|1869.35|1878.65|1869.35|1879.15|1869.85|1878.15|1868.85|5
1739749480000|2025-02-16 23:44:40|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|2
1739749500000|2025-02-16 23:45:00|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|2
1739749510000|2025-02-16 23:45:10|1878.15|1868.85|1877.15|1867.85|1878.15|1868.85|1877.15|1867.85|5
1739749550000|2025-02-16 23:45:50|1876.65|1867.35|1876.15|1866.85|1876.65|1867.35|1876.15|1866.85|2
1739749560000|2025-02-16 23:46:00|1875.65|1866.35|1876.65|1867.35|1877.15|1867.85|1875.65|1866.35|5
1739749570000|2025-02-16 23:46:10|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|3
1739749580000|2025-02-16 23:46:20|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1
1739749590000|2025-02-16 23:46:30|1876.15|1866.85|1875.15|1865.85|1876.15|1866.85|1875.15|1865.85|3
1739749600000|2025-02-16 23:46:40|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739749610000|2025-02-16 23:46:50|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|2
1739749620000|2025-02-16 23:47:00|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|4
1739749630000|2025-02-16 23:47:10|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739749680000|2025-02-16 23:48:00|1874.15|1864.85|1873.15|1863.85|1874.15|1864.85|1873.15|1863.85|3
1739749750000|2025-02-16 23:49:10|1873.65|1864.35|1875.15|1865.85|1875.15|1865.85|1873.65|1864.35|4
1739749760000|2025-02-16 23:49:20|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739749770000|2025-02-16 23:49:30|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1
1739749790000|2025-02-16 23:49:50|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739749800000|2025-02-16 23:50:00|1874.15|1864.85|1873.15|1863.85|1875.15|1865.85|1873.15|1863.85|11
1739749810000|2025-02-16 23:50:10|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739749820000|2025-02-16 23:50:20|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|2
1739749850000|2025-02-16 23:50:50|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739749880000|2025-02-16 23:51:20|1870.15|1860.85|1869.65|1860.35|1870.15|1860.85|1869.65|1860.35|2
1739749890000|2025-02-16 23:51:30|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739749910000|2025-02-16 23:51:50|1870.65|1861.35|1871.65|1862.35|1871.65|1862.35|1870.65|1861.35|3
1739749940000|2025-02-16 23:52:20|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739749950000|2025-02-16 23:52:30|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739749960000|2025-02-16 23:52:40|1872.15|1862.85|1871.15|1861.85|1872.65|1863.35|1871.15|1861.85|5
1739749970000|2025-02-16 23:52:50|1871.65|1862.35|1872.15|1862.85|1872.15|1862.85|1871.65|1862.35|6
1739749980000|2025-02-16 23:53:00|1872.65|1863.35|1872.65|1863.35|1873.15|1863.85|1872.65|1863.35|3
1739750000000|2025-02-16 23:53:20|1872.15|1862.85|1873.15|1863.85|1873.15|1863.85|1872.15|1862.85|3
1739750010000|2025-02-16 23:53:30|1872.65|1863.35|1871.65|1862.35|1872.65|1863.35|1871.15|1861.85|4
1739750030000|2025-02-16 23:53:50|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|2
1739750040000|2025-02-16 23:54:00|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|2
1739750050000|2025-02-16 23:54:10|1870.15|1860.85|1870.65|1861.35|1870.65|1861.35|1870.15|1860.85|2
1739750060000|2025-02-16 23:54:20|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|2
1739750080000|2025-02-16 23:54:40|1871.15|1861.85|1872.15|1862.85|1872.15|1862.85|1871.15|1861.85|3
1739750110000|2025-02-16 23:55:10|1871.65|1862.35|1872.15|1862.85|1872.15|1862.85|1871.65|1862.35|2
1739750120000|2025-02-16 23:55:20|1872.65|1863.35|1873.65|1864.35|1873.65|1864.35|1872.65|1863.35|3
1739750130000|2025-02-16 23:55:30|1873.15|1863.85|1873.15|1863.85|1873.65|1864.35|1873.15|1863.85|3
1739750150000|2025-02-16 23:55:50|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1
1739750160000|2025-02-16 23:56:00|1874.15|1864.85|1874.65|1865.35|1874.65|1865.35|1873.65|1864.35|4
1739750170000|2025-02-16 23:56:10|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|6
1739750180000|2025-02-16 23:56:20|1875.15|1865.85|1876.15|1866.85|1876.15|1866.85|1875.15|1865.85|5
1739750190000|2025-02-16 23:56:30|1876.65|1867.35|1875.15|1865.85|1876.65|1867.35|1875.15|1865.85|2
1739750200000|2025-02-16 23:56:40|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739750230000|2025-02-16 23:57:10|1876.65|1867.35|1876.15|1866.85|1876.65|1867.35|1876.15|1866.85|2
1739750240000|2025-02-16 23:57:20|1876.65|1867.35|1877.15|1867.85|1877.65|1868.35|1876.65|1867.35|6
1739750250000|2025-02-16 23:57:30|1877.65|1868.35|1877.15|1867.85|1877.65|1868.35|1877.15|1867.85|2
1739750260000|2025-02-16 23:57:40|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1
1739750280000|2025-02-16 23:58:00|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739750310000|2025-02-16 23:58:30|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|2
1739750320000|2025-02-16 23:58:40|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739750340000|2025-02-16 23:59:00|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739750350000|2025-02-16 23:59:10|1876.65|1867.35|1876.15|1866.85|1876.65|1867.35|1876.15|1866.85|2
1739750360000|2025-02-16 23:59:20|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739750370000|2025-02-16 23:59:30|1875.15|1865.85|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|3
1739750380000|2025-02-16 23:59:40|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739750400000|2025-02-17 00:00:00|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|4
1739750410000|2025-02-17 00:00:10|1874.15|1864.85|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|5
1739750420000|2025-02-17 00:00:20|1874.65|1865.35|1875.65|1866.35|1875.65|1866.35|1874.15|1864.85|6
1739750430000|2025-02-17 00:00:30|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739750440000|2025-02-17 00:00:40|1876.65|1867.35|1875.65|1866.35|1877.15|1867.85|1875.65|1866.35|7
1739750450000|2025-02-17 00:00:50|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|3
1739750460000|2025-02-17 00:01:00|1876.65|1867.35|1877.15|1867.85|1877.65|1868.35|1876.65|1867.35|4
1739750470000|2025-02-17 00:01:10|1876.65|1867.35|1876.15|1866.85|1876.65|1867.35|1876.15|1866.85|2
1739750480000|2025-02-17 00:01:20|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739750490000|2025-02-17 00:01:30|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739750500000|2025-02-17 00:01:40|1875.15|1865.85|1875.65|1866.35|1876.15|1866.85|1875.15|1865.85|4
1739750510000|2025-02-17 00:01:50|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|2
1739750520000|2025-02-17 00:02:00|1875.15|1865.85|1876.65|1867.35|1877.15|1867.85|1874.65|1865.35|7
1739750530000|2025-02-17 00:02:10|1876.15|1866.85|1877.65|1868.35|1877.65|1868.35|1876.15|1866.85|4
1739750540000|2025-02-17 00:02:20|1878.15|1868.85|1879.15|1869.85|1879.15|1869.85|1878.15|1868.85|3
1739750550000|2025-02-17 00:02:30|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739750560000|2025-02-17 00:02:40|1880.15|1870.85|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|2
1739750570000|2025-02-17 00:02:50|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739750580000|2025-02-17 00:03:00|1880.65|1871.35|1879.15|1869.85|1880.65|1871.35|1878.65|1869.35|10
1739750590000|2025-02-17 00:03:10|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|4
1739750600000|2025-02-17 00:03:20|1880.65|1871.35|1883.15|1873.85|1883.15|1873.85|1880.65|1871.35|6
1739750610000|2025-02-17 00:03:30|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739750620000|2025-02-17 00:03:40|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|7
1739750630000|2025-02-17 00:03:50|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739750640000|2025-02-17 00:04:00|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|3
1739750650000|2025-02-17 00:04:10|1881.65|1872.35|1884.65|1875.35|1884.65|1875.35|1881.65|1872.35|7
1739750660000|2025-02-17 00:04:20|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739750670000|2025-02-17 00:04:30|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739750680000|2025-02-17 00:04:40|1883.65|1874.35|1882.15|1872.85|1883.65|1874.35|1881.65|1872.35|6
1739750690000|2025-02-17 00:04:50|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739750700000|2025-02-17 00:05:00|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739750710000|2025-02-17 00:05:10|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739750720000|2025-02-17 00:05:20|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739750730000|2025-02-17 00:05:30|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.15|1870.85|4
1739750740000|2025-02-17 00:05:40|1881.15|1871.85|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|5
1739750750000|2025-02-17 00:05:50|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|3
1739750760000|2025-02-17 00:06:00|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|6
1739750770000|2025-02-17 00:06:10|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|3
1739750780000|2025-02-17 00:06:20|1882.65|1873.35|1883.65|1874.35|1883.65|1874.35|1882.65|1873.35|3
1739750790000|2025-02-17 00:06:30|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739750800000|2025-02-17 00:06:40|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.15|1871.85|6
1739750810000|2025-02-17 00:06:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739750820000|2025-02-17 00:07:00|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739750830000|2025-02-17 00:07:10|1883.15|1873.85|1884.65|1875.35|1884.65|1875.35|1883.15|1873.85|4
1739750840000|2025-02-17 00:07:20|1884.15|1874.85|1883.65|1874.35|1884.65|1875.35|1883.15|1873.85|6
1739750850000|2025-02-17 00:07:30|1884.15|1874.85|1883.65|1874.35|1884.65|1875.35|1883.65|1874.35|4
1739750860000|2025-02-17 00:07:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739750880000|2025-02-17 00:08:00|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739750890000|2025-02-17 00:08:10|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|6
1739750900000|2025-02-17 00:08:20|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739750910000|2025-02-17 00:08:30|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739750920000|2025-02-17 00:08:40|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739750930000|2025-02-17 00:08:50|1883.15|1873.85|1884.65|1875.35|1884.65|1875.35|1883.15|1873.85|4
1739750940000|2025-02-17 00:09:00|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|3
1739750950000|2025-02-17 00:09:10|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739750970000|2025-02-17 00:09:30|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739750990000|2025-02-17 00:09:50|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739751000000|2025-02-17 00:10:00|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739751010000|2025-02-17 00:10:10|1883.65|1874.35|1882.65|1873.35|1883.65|1874.35|1882.65|1873.35|3
1739751020000|2025-02-17 00:10:20|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|4
1739751040000|2025-02-17 00:10:40|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|4
1739751050000|2025-02-17 00:10:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739751060000|2025-02-17 00:11:00|1882.65|1873.35|1883.65|1874.35|1883.65|1874.35|1882.65|1873.35|3
1739751070000|2025-02-17 00:11:10|1883.15|1873.85|1884.65|1875.35|1884.65|1875.35|1883.15|1873.85|4
1739751080000|2025-02-17 00:11:20|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|7
1739751090000|2025-02-17 00:11:30|1884.15|1874.85|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|4
1739751100000|2025-02-17 00:11:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739751120000|2025-02-17 00:12:00|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739751140000|2025-02-17 00:12:20|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|3
1739751150000|2025-02-17 00:12:30|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|3
1739751170000|2025-02-17 00:12:50|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739751180000|2025-02-17 00:13:00|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|5
1739751190000|2025-02-17 00:13:10|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|3
1739751200000|2025-02-17 00:13:20|1881.15|1871.85|1880.15|1870.85|1881.15|1871.85|1880.15|1870.85|3
1739751210000|2025-02-17 00:13:30|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739751220000|2025-02-17 00:13:40|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739751260000|2025-02-17 00:14:20|1878.65|1869.35|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|4
1739751280000|2025-02-17 00:14:40|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739751300000|2025-02-17 00:15:00|1876.65|1867.35|1875.15|1865.85|1876.65|1867.35|1875.15|1865.85|4
1739751310000|2025-02-17 00:15:10|1873.65|1864.35|1874.15|1864.85|1876.15|1866.85|1873.65|1864.35|8
1739751320000|2025-02-17 00:15:20|1873.65|1864.35|1874.15|1864.85|1874.15|1864.85|1873.15|1863.85|3
1739751330000|2025-02-17 00:15:30|1873.65|1864.35|1874.15|1864.85|1874.15|1864.85|1873.65|1864.35|2
1739751340000|2025-02-17 00:15:40|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|2
1739751350000|2025-02-17 00:15:50|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739751360000|2025-02-17 00:16:00|1876.65|1867.35|1877.65|1868.35|1877.65|1868.35|1876.65|1867.35|4
1739751370000|2025-02-17 00:16:10|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739751380000|2025-02-17 00:16:20|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739751390000|2025-02-17 00:16:30|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739751400000|2025-02-17 00:16:40|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739751410000|2025-02-17 00:16:50|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|3
1739751420000|2025-02-17 00:17:00|1879.15|1869.85|1878.15|1868.85|1879.15|1869.85|1877.65|1868.35|9
1739751430000|2025-02-17 00:17:10|1878.65|1869.35|1880.65|1871.35|1880.65|1871.35|1878.15|1868.85|6
1739751440000|2025-02-17 00:17:20|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|3
1739751460000|2025-02-17 00:17:40|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739751470000|2025-02-17 00:17:50|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739751480000|2025-02-17 00:18:00|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739751490000|2025-02-17 00:18:10|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|3
1739751510000|2025-02-17 00:18:30|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739751520000|2025-02-17 00:18:40|1879.15|1869.85|1878.15|1868.85|1879.15|1869.85|1878.15|1868.85|3
1739751540000|2025-02-17 00:19:00|1878.65|1869.35|1880.15|1870.85|1880.15|1870.85|1878.65|1869.35|4
1739751550000|2025-02-17 00:19:10|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|5
1739751560000|2025-02-17 00:19:20|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739751580000|2025-02-17 00:19:40|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739751600000|2025-02-17 00:20:00|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.15|1869.85|6
1739751610000|2025-02-17 00:20:10|1880.15|1870.85|1879.15|1869.85|1880.15|1870.85|1878.65|1869.35|4
1739751620000|2025-02-17 00:20:20|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739751630000|2025-02-17 00:20:30|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|2
1739751640000|2025-02-17 00:20:40|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739751660000|2025-02-17 00:21:00|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|3
1739751670000|2025-02-17 00:21:10|1881.65|1872.35|1881.65|1872.35|1882.65|1873.35|1881.65|1872.35|5
1739751680000|2025-02-17 00:21:20|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739751690000|2025-02-17 00:21:30|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739751700000|2025-02-17 00:21:40|1882.15|1872.85|1884.65|1875.35|1884.65|1875.35|1882.15|1872.85|4
1739751720000|2025-02-17 00:22:00|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|4
1739751730000|2025-02-17 00:22:10|1884.15|1874.85|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|4
1739751740000|2025-02-17 00:22:20|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739751770000|2025-02-17 00:22:50|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739751780000|2025-02-17 00:23:00|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|6
1739751790000|2025-02-17 00:23:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739751800000|2025-02-17 00:23:20|1886.65|1877.35|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|5
1739751820000|2025-02-17 00:23:40|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1883.65|1874.35|4
1739751830000|2025-02-17 00:23:50|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|3
1739751840000|2025-02-17 00:24:00|1885.15|1875.85|1886.15|1876.85|1886.15|1876.85|1885.15|1875.85|3
1739751850000|2025-02-17 00:24:10|1885.65|1876.35|1884.65|1875.35|1885.65|1876.35|1884.65|1875.35|2
1739751870000|2025-02-17 00:24:30|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|3
1739751880000|2025-02-17 00:24:40|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739751900000|2025-02-17 00:25:00|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739751920000|2025-02-17 00:25:20|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|6
1739751970000|2025-02-17 00:26:10|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739751980000|2025-02-17 00:26:20|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739751990000|2025-02-17 00:26:30|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|2
1739752020000|2025-02-17 00:27:00|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1880.15|1870.85|5
1739752030000|2025-02-17 00:27:10|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739752040000|2025-02-17 00:27:20|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.15|1869.85|4
1739752050000|2025-02-17 00:27:30|1879.65|1870.35|1881.15|1871.85|1881.15|1871.85|1879.65|1870.35|4
1739752060000|2025-02-17 00:27:40|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739752070000|2025-02-17 00:27:50|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739752090000|2025-02-17 00:28:10|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|3
1739752100000|2025-02-17 00:28:20|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739752120000|2025-02-17 00:28:40|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739752130000|2025-02-17 00:28:50|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739752140000|2025-02-17 00:29:00|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739752150000|2025-02-17 00:29:10|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|2
1739752170000|2025-02-17 00:29:30|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.15|1870.85|4
1739752180000|2025-02-17 00:29:40|1881.15|1871.85|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|3
1739752200000|2025-02-17 00:30:00|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|5
1739752210000|2025-02-17 00:30:10|1882.65|1873.35|1881.15|1871.85|1883.15|1873.85|1881.15|1871.85|6
1739752220000|2025-02-17 00:30:20|1880.65|1871.35|1879.65|1870.35|1880.65|1871.35|1879.65|1870.35|3
1739752230000|2025-02-17 00:30:30|1879.15|1869.85|1880.65|1871.35|1880.65|1871.35|1879.15|1869.85|4
1739752240000|2025-02-17 00:30:40|1880.15|1870.85|1879.15|1869.85|1880.15|1870.85|1878.65|1869.35|9
1739752250000|2025-02-17 00:30:50|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739752260000|2025-02-17 00:31:00|1878.15|1868.85|1877.15|1867.85|1878.15|1868.85|1877.15|1867.85|3
1739752290000|2025-02-17 00:31:30|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739752300000|2025-02-17 00:31:40|1877.65|1868.35|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|3
1739752310000|2025-02-17 00:31:50|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739752320000|2025-02-17 00:32:00|1877.65|1868.35|1877.15|1867.85|1877.65|1868.35|1877.15|1867.85|2
1739752340000|2025-02-17 00:32:20|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1
1739752350000|2025-02-17 00:32:30|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739752360000|2025-02-17 00:32:40|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739752380000|2025-02-17 00:33:00|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|3
1739752390000|2025-02-17 00:33:10|1879.65|1870.35|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|3
1739752400000|2025-02-17 00:33:20|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739752420000|2025-02-17 00:33:40|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739752430000|2025-02-17 00:33:50|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|2
1739752440000|2025-02-17 00:34:00|1879.65|1870.35|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|2
1739752450000|2025-02-17 00:34:10|1878.65|1869.35|1878.15|1868.85|1879.15|1869.85|1878.15|1868.85|4
1739752510000|2025-02-17 00:35:10|1878.65|1869.35|1879.15|1869.85|1880.15|1870.85|1878.65|1869.35|6
1739752520000|2025-02-17 00:35:20|1878.65|1869.35|1877.15|1867.85|1878.65|1869.35|1877.15|1867.85|4
1739752530000|2025-02-17 00:35:30|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739752540000|2025-02-17 00:35:40|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|2
1739752550000|2025-02-17 00:35:50|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|2
1739752560000|2025-02-17 00:36:00|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739752570000|2025-02-17 00:36:10|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739752580000|2025-02-17 00:36:20|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.15|1870.85|3
1739752590000|2025-02-17 00:36:30|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739752600000|2025-02-17 00:36:40|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739752610000|2025-02-17 00:36:50|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1880.65|1871.35|4
1739752620000|2025-02-17 00:37:00|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1879.65|1870.35|5
1739752640000|2025-02-17 00:37:20|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739752660000|2025-02-17 00:37:40|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|6
1739752670000|2025-02-17 00:37:50|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739752680000|2025-02-17 00:38:00|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|5
1739752700000|2025-02-17 00:38:20|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739752720000|2025-02-17 00:38:40|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739752730000|2025-02-17 00:38:50|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|4
1739752740000|2025-02-17 00:39:00|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|2
1739752770000|2025-02-17 00:39:30|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|2
1739752780000|2025-02-17 00:39:40|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739752790000|2025-02-17 00:39:50|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739752800000|2025-02-17 00:40:00|1879.65|1870.35|1879.65|1870.35|1880.15|1870.85|1878.15|1868.85|8
1739752810000|2025-02-17 00:40:10|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739752820000|2025-02-17 00:40:20|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739752840000|2025-02-17 00:40:40|1879.65|1870.35|1877.65|1868.35|1879.65|1870.35|1877.65|1868.35|7
1739752850000|2025-02-17 00:40:50|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|2
1739752860000|2025-02-17 00:41:00|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739752910000|2025-02-17 00:41:50|1875.15|1865.85|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|3
1739752950000|2025-02-17 00:42:30|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739752960000|2025-02-17 00:42:40|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739752980000|2025-02-17 00:43:00|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739753000000|2025-02-17 00:43:20|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739753010000|2025-02-17 00:43:30|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739753030000|2025-02-17 00:43:50|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739753040000|2025-02-17 00:44:00|1875.65|1866.35|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|2
1739753100000|2025-02-17 00:45:00|1876.15|1866.85|1876.65|1867.35|1876.65|1867.35|1876.15|1866.85|2
1739753110000|2025-02-17 00:45:10|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739753120000|2025-02-17 00:45:20|1876.65|1867.35|1876.15|1866.85|1876.65|1867.35|1875.65|1866.35|4
1739753130000|2025-02-17 00:45:30|1875.65|1866.35|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|2
1739753160000|2025-02-17 00:46:00|1874.15|1864.85|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|2
1739753170000|2025-02-17 00:46:10|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|4
1739753180000|2025-02-17 00:46:20|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.15|1865.85|3
1739753190000|2025-02-17 00:46:30|1875.15|1865.85|1873.15|1863.85|1875.15|1865.85|1873.15|1863.85|4
1739753210000|2025-02-17 00:46:50|1873.65|1864.35|1874.15|1864.85|1874.15|1864.85|1873.65|1864.35|4
1739753220000|2025-02-17 00:47:00|1874.65|1865.35|1873.15|1863.85|1875.15|1865.85|1873.15|1863.85|6
1739753230000|2025-02-17 00:47:10|1872.65|1863.35|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|2
1739753290000|2025-02-17 00:48:10|1872.65|1863.35|1872.65|1863.35|1873.15|1863.85|1872.65|1863.35|3
1739753320000|2025-02-17 00:48:40|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739753350000|2025-02-17 00:49:10|1873.15|1863.85|1872.15|1862.85|1873.15|1863.85|1872.15|1862.85|3
1739753400000|2025-02-17 00:50:00|1871.65|1862.35|1872.15|1862.85|1872.15|1862.85|1871.65|1862.35|2
1739753410000|2025-02-17 00:50:10|1871.65|1862.35|1871.65|1862.35|1872.15|1862.85|1871.15|1861.85|5
1739753420000|2025-02-17 00:50:20|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739753470000|2025-02-17 00:51:10|1871.65|1862.35|1872.15|1862.85|1872.15|1862.85|1871.65|1862.35|2
1739753520000|2025-02-17 00:52:00|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739753530000|2025-02-17 00:52:10|1872.65|1863.35|1871.65|1862.35|1872.65|1863.35|1871.65|1862.35|3
1739753540000|2025-02-17 00:52:20|1871.15|1861.85|1872.15|1862.85|1872.15|1862.85|1871.15|1861.85|3
1739753550000|2025-02-17 00:52:30|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739753560000|2025-02-17 00:52:40|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1
1739753580000|2025-02-17 00:53:00|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|6
1739753620000|2025-02-17 00:53:40|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739753630000|2025-02-17 00:53:50|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739753640000|2025-02-17 00:54:00|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739753680000|2025-02-17 00:54:40|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739753700000|2025-02-17 00:55:00|1878.15|1868.85|1878.65|1869.35|1879.15|1869.85|1878.15|1868.85|4
1739753710000|2025-02-17 00:55:10|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|2
1739753720000|2025-02-17 00:55:20|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739753750000|2025-02-17 00:55:50|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739753790000|2025-02-17 00:56:30|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|2
1739753820000|2025-02-17 00:57:00|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|2
1739753840000|2025-02-17 00:57:20|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739753900000|2025-02-17 00:58:20|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739753910000|2025-02-17 00:58:30|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739753940000|2025-02-17 00:59:00|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739753970000|2025-02-17 00:59:30|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739753980000|2025-02-17 00:59:40|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739754000000|2025-02-17 01:00:00|1881.15|1871.85|1880.15|1870.85|1881.15|1871.85|1880.15|1870.85|5
1739754010000|2025-02-17 01:00:10|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.15|1869.85|3
1739754020000|2025-02-17 01:00:20|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1880.15|1870.85|5
1739754030000|2025-02-17 01:00:30|1881.15|1871.85|1880.15|1870.85|1881.15|1871.85|1880.15|1870.85|3
1739754040000|2025-02-17 01:00:40|1879.65|1870.35|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|2
1739754050000|2025-02-17 01:00:50|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739754060000|2025-02-17 01:01:00|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|3
1739754070000|2025-02-17 01:01:10|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|3
1739754150000|2025-02-17 01:02:30|1880.15|1870.85|1879.15|1869.85|1880.15|1870.85|1878.65|1869.35|7
1739754160000|2025-02-17 01:02:40|1879.65|1870.35|1880.65|1871.35|1880.65|1871.35|1879.65|1870.35|3
1739754170000|2025-02-17 01:02:50|1880.15|1870.85|1879.15|1869.85|1880.65|1871.35|1879.15|1869.85|6
1739754180000|2025-02-17 01:03:00|1878.65|1869.35|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|2
1739754190000|2025-02-17 01:03:10|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1876.65|1867.35|4
1739754200000|2025-02-17 01:03:20|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739754210000|2025-02-17 01:03:30|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739754220000|2025-02-17 01:03:40|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|2
1739754250000|2025-02-17 01:04:10|1878.15|1868.85|1879.15|1869.85|1879.15|1869.85|1878.15|1868.85|3
1739754260000|2025-02-17 01:04:20|1878.65|1869.35|1877.15|1867.85|1878.65|1869.35|1877.15|1867.85|4
1739754270000|2025-02-17 01:04:30|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739754280000|2025-02-17 01:04:40|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739754290000|2025-02-17 01:04:50|1880.15|1870.85|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|2
1739754420000|2025-02-17 01:07:00|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|3
1739754430000|2025-02-17 01:07:10|1879.15|1869.85|1877.65|1868.35|1879.15|1869.85|1877.65|1868.35|6
1739754440000|2025-02-17 01:07:20|1878.15|1868.85|1878.65|1869.35|1879.15|1869.85|1878.15|1868.85|4
1739754450000|2025-02-17 01:07:30|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|4
1739754460000|2025-02-17 01:07:40|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|2
1739754470000|2025-02-17 01:07:50|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|2
1739754480000|2025-02-17 01:08:00|1878.15|1868.85|1876.65|1867.35|1878.65|1869.35|1876.65|1867.35|8
1739754490000|2025-02-17 01:08:10|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.15|1866.85|4
1739754500000|2025-02-17 01:08:20|1876.15|1866.85|1876.15|1866.85|1876.65|1867.35|1876.15|1866.85|3
1739754510000|2025-02-17 01:08:30|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1
1739754520000|2025-02-17 01:08:40|1876.15|1866.85|1876.65|1867.35|1876.65|1867.35|1876.15|1866.85|2
1739754550000|2025-02-17 01:09:10|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|2
1739754580000|2025-02-17 01:09:40|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739754590000|2025-02-17 01:09:50|1877.65|1868.35|1876.65|1867.35|1877.65|1868.35|1876.65|1867.35|3
1739754600000|2025-02-17 01:10:00|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739754610000|2025-02-17 01:10:10|1875.65|1866.35|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|4
1739754620000|2025-02-17 01:10:20|1875.65|1866.35|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|2
1739754630000|2025-02-17 01:10:30|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739754640000|2025-02-17 01:10:40|1876.15|1866.85|1876.65|1867.35|1877.15|1867.85|1876.15|1866.85|4
1739754670000|2025-02-17 01:11:10|1877.15|1867.85|1878.15|1868.85|1878.15|1868.85|1877.15|1867.85|3
1739754680000|2025-02-17 01:11:20|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739754700000|2025-02-17 01:11:40|1878.15|1868.85|1879.15|1869.85|1879.15|1869.85|1878.15|1868.85|3
1739754710000|2025-02-17 01:11:50|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.15|1868.85|6
1739754730000|2025-02-17 01:12:10|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739754740000|2025-02-17 01:12:20|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1880.65|1871.35|1
1739754750000|2025-02-17 01:12:30|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739754820000|2025-02-17 01:13:40|1882.65|1873.35|1884.15|1874.85|1884.15|1874.85|1882.65|1873.35|3
1739754830000|2025-02-17 01:13:50|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739754840000|2025-02-17 01:14:00|1882.15|1872.85|1882.65|1873.35|1883.15|1873.85|1882.15|1872.85|4
1739754850000|2025-02-17 01:14:10|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|3
1739754870000|2025-02-17 01:14:30|1880.15|1870.85|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|3
1739754880000|2025-02-17 01:14:40|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739754890000|2025-02-17 01:14:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739754900000|2025-02-17 01:15:00|1881.65|1872.35|1880.65|1871.35|1881.65|1872.35|1880.65|1871.35|5
1739754910000|2025-02-17 01:15:10|1880.15|1870.85|1879.15|1869.85|1880.15|1870.85|1879.15|1869.85|3
1739754920000|2025-02-17 01:15:20|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|3
1739754930000|2025-02-17 01:15:30|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739754940000|2025-02-17 01:15:40|1880.65|1871.35|1882.15|1872.85|1882.15|1872.85|1880.65|1871.35|6
1739754950000|2025-02-17 01:15:50|1881.65|1872.35|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|5
1739754960000|2025-02-17 01:16:00|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739754970000|2025-02-17 01:16:10|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739754980000|2025-02-17 01:16:20|1881.65|1872.35|1882.15|1872.85|1882.65|1873.35|1881.65|1872.35|4
1739754990000|2025-02-17 01:16:30|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|3
1739755000000|2025-02-17 01:16:40|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|4
1739755010000|2025-02-17 01:16:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739755040000|2025-02-17 01:17:20|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739755050000|2025-02-17 01:17:30|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739755060000|2025-02-17 01:17:40|1881.15|1871.85|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|3
1739755070000|2025-02-17 01:17:50|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|3
1739755080000|2025-02-17 01:18:00|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739755110000|2025-02-17 01:18:30|1880.65|1871.35|1879.15|1869.85|1880.65|1871.35|1879.15|1869.85|4
1739755120000|2025-02-17 01:18:40|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739755130000|2025-02-17 01:18:50|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|2
1739755140000|2025-02-17 01:19:00|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|4
1739755160000|2025-02-17 01:19:20|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739755170000|2025-02-17 01:19:30|1877.65|1868.35|1877.15|1867.85|1877.65|1868.35|1877.15|1867.85|2
1739755190000|2025-02-17 01:19:50|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.15|1866.85|3
1739755200000|2025-02-17 01:20:00|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739755210000|2025-02-17 01:20:10|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739755230000|2025-02-17 01:20:30|1875.65|1866.35|1876.65|1867.35|1876.65|1867.35|1875.65|1866.35|3
1739755240000|2025-02-17 01:20:40|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|2
1739755260000|2025-02-17 01:21:00|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|4
1739755280000|2025-02-17 01:21:20|1875.15|1865.85|1875.65|1866.35|1876.65|1867.35|1875.15|1865.85|5
1739755290000|2025-02-17 01:21:30|1875.15|1865.85|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|3
1739755310000|2025-02-17 01:21:50|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1873.65|1864.35|3
1739755320000|2025-02-17 01:22:00|1874.65|1865.35|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|3
1739755330000|2025-02-17 01:22:10|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|2
1739755340000|2025-02-17 01:22:20|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|2
1739755360000|2025-02-17 01:22:40|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|2
1739755370000|2025-02-17 01:22:50|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739755410000|2025-02-17 01:23:30|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739755440000|2025-02-17 01:24:00|1872.15|1862.85|1872.65|1863.35|1872.65|1863.35|1872.15|1862.85|2
1739755460000|2025-02-17 01:24:20|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739755490000|2025-02-17 01:24:50|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739755500000|2025-02-17 01:25:00|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739755510000|2025-02-17 01:25:10|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739755530000|2025-02-17 01:25:30|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739755540000|2025-02-17 01:25:40|1870.15|1860.85|1869.15|1859.85|1870.15|1860.85|1869.15|1859.85|5
1739755570000|2025-02-17 01:26:10|1867.65|1858.35|1869.15|1859.85|1869.15|1859.85|1867.65|1858.35|6
1739755580000|2025-02-17 01:26:20|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739755590000|2025-02-17 01:26:30|1871.15|1861.85|1870.15|1860.85|1871.15|1861.85|1870.15|1860.85|3
1739755600000|2025-02-17 01:26:40|1869.65|1860.35|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|4
1739755610000|2025-02-17 01:26:50|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1
1739755620000|2025-02-17 01:27:00|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739755640000|2025-02-17 01:27:20|1871.15|1861.85|1871.15|1861.85|1871.65|1862.35|1871.15|1861.85|3
1739755650000|2025-02-17 01:27:30|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1
1739755660000|2025-02-17 01:27:40|1871.15|1861.85|1871.15|1861.85|1871.65|1862.35|1871.15|1861.85|3
1739755680000|2025-02-17 01:28:00|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|4
1739755690000|2025-02-17 01:28:10|1872.15|1862.85|1872.65|1863.35|1872.65|1863.35|1872.15|1862.85|2
1739755710000|2025-02-17 01:28:30|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|3
1739755730000|2025-02-17 01:28:50|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739755740000|2025-02-17 01:29:00|1873.15|1863.85|1873.65|1864.35|1873.65|1864.35|1873.15|1863.85|2
1739755750000|2025-02-17 01:29:10|1873.15|1863.85|1874.15|1864.85|1874.15|1864.85|1873.15|1863.85|3
1739755770000|2025-02-17 01:29:30|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|4
1739755800000|2025-02-17 01:30:00|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739755810000|2025-02-17 01:30:10|1875.65|1866.35|1874.15|1864.85|1875.65|1866.35|1874.15|1864.85|6
1739755820000|2025-02-17 01:30:20|1874.65|1865.35|1874.15|1864.85|1874.65|1865.35|1874.15|1864.85|2
1739755830000|2025-02-17 01:30:30|1873.65|1864.35|1874.15|1864.85|1874.65|1865.35|1873.15|1863.85|6
1739755840000|2025-02-17 01:30:40|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739755850000|2025-02-17 01:30:50|1875.15|1865.85|1876.15|1866.85|1876.15|1866.85|1875.15|1865.85|3
1739755860000|2025-02-17 01:31:00|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1
1739755880000|2025-02-17 01:31:20|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|2
1739755890000|2025-02-17 01:31:30|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|2
1739755900000|2025-02-17 01:31:40|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|2
1739755910000|2025-02-17 01:31:50|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739755920000|2025-02-17 01:32:00|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1872.65|1863.35|5
1739755930000|2025-02-17 01:32:10|1874.15|1864.85|1875.65|1866.35|1875.65|1866.35|1874.15|1864.85|4
1739755940000|2025-02-17 01:32:20|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|2
1739755950000|2025-02-17 01:32:30|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|2
1739755960000|2025-02-17 01:32:40|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|3
1739755970000|2025-02-17 01:32:50|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739755990000|2025-02-17 01:33:10|1876.65|1867.35|1876.65|1867.35|1877.15|1867.85|1876.15|1866.85|5
1739756000000|2025-02-17 01:33:20|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739756080000|2025-02-17 01:34:40|1878.15|1868.85|1879.15|1869.85|1879.15|1869.85|1878.15|1868.85|3
1739756090000|2025-02-17 01:34:50|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739756100000|2025-02-17 01:35:00|1880.15|1870.85|1879.15|1869.85|1881.15|1871.85|1879.15|1869.85|6
1739756110000|2025-02-17 01:35:10|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.15|1869.85|6
1739756120000|2025-02-17 01:35:20|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|2
1739756130000|2025-02-17 01:35:30|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739756140000|2025-02-17 01:35:40|1882.65|1873.35|1884.65|1875.35|1884.65|1875.35|1882.65|1873.35|3
1739756150000|2025-02-17 01:35:50|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|3
1739756160000|2025-02-17 01:36:00|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739756180000|2025-02-17 01:36:20|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|3
1739756190000|2025-02-17 01:36:30|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739756200000|2025-02-17 01:36:40|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739756220000|2025-02-17 01:37:00|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739756240000|2025-02-17 01:37:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739756250000|2025-02-17 01:37:30|1887.65|1878.35|1887.65|1878.35|1888.15|1878.85|1887.15|1877.85|5
1739756280000|2025-02-17 01:38:00|1887.15|1877.85|1885.65|1876.35|1887.15|1877.85|1885.65|1876.35|3
1739756290000|2025-02-17 01:38:10|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|3
1739756300000|2025-02-17 01:38:20|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739756310000|2025-02-17 01:38:30|1887.65|1878.35|1886.65|1877.35|1887.65|1878.35|1886.65|1877.35|3
1739756320000|2025-02-17 01:38:40|1887.15|1877.85|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|2
1739756330000|2025-02-17 01:38:50|1887.15|1877.85|1885.65|1876.35|1887.15|1877.85|1885.65|1876.35|6
1739756340000|2025-02-17 01:39:00|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739756360000|2025-02-17 01:39:20|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739756370000|2025-02-17 01:39:30|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739756380000|2025-02-17 01:39:40|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739756390000|2025-02-17 01:39:50|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739756400000|2025-02-17 01:40:00|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|5
1739756410000|2025-02-17 01:40:10|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739756420000|2025-02-17 01:40:20|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739756440000|2025-02-17 01:40:40|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739756460000|2025-02-17 01:41:00|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739756530000|2025-02-17 01:42:10|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|3
1739756540000|2025-02-17 01:42:20|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739756560000|2025-02-17 01:42:40|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739756580000|2025-02-17 01:43:00|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739756590000|2025-02-17 01:43:10|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739756600000|2025-02-17 01:43:20|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739756610000|2025-02-17 01:43:30|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739756620000|2025-02-17 01:43:40|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739756630000|2025-02-17 01:43:50|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739756640000|2025-02-17 01:44:00|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|3
1739756650000|2025-02-17 01:44:10|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|3
1739756680000|2025-02-17 01:44:40|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739756690000|2025-02-17 01:44:50|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|3
1739756700000|2025-02-17 01:45:00|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739756710000|2025-02-17 01:45:10|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739756720000|2025-02-17 01:45:20|1883.65|1874.35|1882.15|1872.85|1883.65|1874.35|1882.15|1872.85|6
1739756730000|2025-02-17 01:45:30|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739756740000|2025-02-17 01:45:40|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739756750000|2025-02-17 01:45:50|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739756760000|2025-02-17 01:46:00|1883.65|1874.35|1884.15|1874.85|1884.65|1875.35|1883.65|1874.35|4
1739756780000|2025-02-17 01:46:20|1884.65|1875.35|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|3
1739756790000|2025-02-17 01:46:30|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739756800000|2025-02-17 01:46:40|1885.65|1876.35|1887.15|1877.85|1887.15|1877.85|1885.65|1876.35|8
1739756820000|2025-02-17 01:47:00|1887.65|1878.35|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|7
1739756830000|2025-02-17 01:47:10|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739756840000|2025-02-17 01:47:20|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|3
1739756870000|2025-02-17 01:47:50|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739756880000|2025-02-17 01:48:00|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1888.65|1879.35|4
1739756890000|2025-02-17 01:48:10|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|3
1739756900000|2025-02-17 01:48:20|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|4
1739756910000|2025-02-17 01:48:30|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739756920000|2025-02-17 01:48:40|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739756940000|2025-02-17 01:49:00|1889.15|1879.85|1887.65|1878.35|1889.15|1879.85|1887.65|1878.35|8
1739756950000|2025-02-17 01:49:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739756960000|2025-02-17 01:49:20|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739756970000|2025-02-17 01:49:30|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739756980000|2025-02-17 01:49:40|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739756990000|2025-02-17 01:49:50|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739757000000|2025-02-17 01:50:00|1890.15|1880.85|1891.15|1881.85|1891.15|1881.85|1890.15|1880.85|3
1739757010000|2025-02-17 01:50:10|1892.65|1883.35|1889.65|1880.35|1892.65|1883.35|1889.65|1880.35|9
1739757020000|2025-02-17 01:50:20|1890.15|1880.85|1890.65|1881.35|1891.15|1881.85|1890.15|1880.85|4
1739757040000|2025-02-17 01:50:40|1890.15|1880.85|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|5
1739757060000|2025-02-17 01:51:00|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|4
1739757070000|2025-02-17 01:51:10|1890.15|1880.85|1891.65|1882.35|1891.65|1882.35|1890.15|1880.85|4
1739757080000|2025-02-17 01:51:20|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739757090000|2025-02-17 01:51:30|1891.15|1881.85|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|3
1739757100000|2025-02-17 01:51:40|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739757120000|2025-02-17 01:52:00|1892.15|1882.85|1892.65|1883.35|1892.65|1883.35|1892.15|1882.85|2
1739757150000|2025-02-17 01:52:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739757160000|2025-02-17 01:52:40|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739757170000|2025-02-17 01:52:50|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739757180000|2025-02-17 01:53:00|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|3
1739757190000|2025-02-17 01:53:10|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739757200000|2025-02-17 01:53:20|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739757210000|2025-02-17 01:53:30|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739757230000|2025-02-17 01:53:50|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|3
1739757240000|2025-02-17 01:54:00|1892.65|1883.35|1894.15|1884.85|1894.15|1884.85|1892.65|1883.35|4
1739757250000|2025-02-17 01:54:10|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739757260000|2025-02-17 01:54:20|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739757270000|2025-02-17 01:54:30|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739757280000|2025-02-17 01:54:40|1895.65|1886.35|1894.15|1884.85|1895.65|1886.35|1894.15|1884.85|4
1739757290000|2025-02-17 01:54:50|1894.65|1885.35|1895.65|1886.35|1895.65|1886.35|1894.15|1884.85|5
1739757300000|2025-02-17 01:55:00|1896.15|1886.85|1896.65|1887.35|1897.15|1887.85|1896.15|1886.85|4
1739757310000|2025-02-17 01:55:10|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739757320000|2025-02-17 01:55:20|1899.15|1889.85|1901.15|1891.85|1901.15|1891.85|1899.15|1889.85|3
1739757330000|2025-02-17 01:55:30|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739757340000|2025-02-17 01:55:40|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739757350000|2025-02-17 01:55:50|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739757360000|2025-02-17 01:56:00|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.15|1888.85|3
1739757370000|2025-02-17 01:56:10|1898.15|1888.85|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|3
1739757380000|2025-02-17 01:56:20|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739757390000|2025-02-17 01:56:30|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739757400000|2025-02-17 01:56:40|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|3
1739757410000|2025-02-17 01:56:50|1898.65|1889.35|1897.65|1888.35|1898.65|1889.35|1897.65|1888.35|3
1739757430000|2025-02-17 01:57:10|1896.65|1887.35|1895.15|1885.85|1896.65|1887.35|1895.15|1885.85|3
1739757440000|2025-02-17 01:57:20|1895.65|1886.35|1896.65|1887.35|1896.65|1887.35|1895.65|1886.35|7
1739757450000|2025-02-17 01:57:30|1897.15|1887.85|1897.65|1888.35|1898.15|1888.85|1897.15|1887.85|4
1739757470000|2025-02-17 01:57:50|1897.15|1887.85|1896.15|1886.85|1897.15|1887.85|1896.15|1886.85|3
1739757480000|2025-02-17 01:58:00|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739757510000|2025-02-17 01:58:30|1896.15|1886.85|1894.65|1885.35|1896.15|1886.85|1894.65|1885.35|4
1739757520000|2025-02-17 01:58:40|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739757540000|2025-02-17 01:59:00|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739757550000|2025-02-17 01:59:10|1895.15|1885.85|1895.15|1885.85|1895.65|1886.35|1894.65|1885.35|5
1739757560000|2025-02-17 01:59:20|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739757580000|2025-02-17 01:59:40|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739757600000|2025-02-17 02:00:00|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.15|1884.85|4
1739757610000|2025-02-17 02:00:10|1894.65|1885.35|1896.65|1887.35|1896.65|1887.35|1894.65|1885.35|5
1739757630000|2025-02-17 02:00:30|1896.15|1886.85|1894.65|1885.35|1896.15|1886.85|1894.65|1885.35|3
1739757640000|2025-02-17 02:00:40|1895.15|1885.85|1896.65|1887.35|1896.65|1887.35|1895.15|1885.85|4
1739757650000|2025-02-17 02:00:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|5
1739757660000|2025-02-17 02:01:00|1897.65|1888.35|1897.15|1887.85|1897.65|1888.35|1896.65|1887.35|3
1739757670000|2025-02-17 02:01:10|1896.65|1887.35|1895.65|1886.35|1896.65|1887.35|1895.65|1886.35|5
1739757680000|2025-02-17 02:01:20|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739757690000|2025-02-17 02:01:30|1895.15|1885.85|1896.65|1887.35|1897.15|1887.85|1894.65|1885.35|10
1739757700000|2025-02-17 02:01:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|3
1739757720000|2025-02-17 02:02:00|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.15|1887.85|7
1739757730000|2025-02-17 02:02:10|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.65|1887.35|3
1739757740000|2025-02-17 02:02:20|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739757750000|2025-02-17 02:02:30|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739757760000|2025-02-17 02:02:40|1896.65|1887.35|1897.65|1888.35|1897.65|1888.35|1896.65|1887.35|3
1739757780000|2025-02-17 02:03:00|1898.15|1888.85|1899.65|1890.35|1899.65|1890.35|1897.65|1888.35|6
1739757790000|2025-02-17 02:03:10|1899.15|1889.85|1900.15|1890.85|1900.15|1890.85|1899.15|1889.85|5
1739757800000|2025-02-17 02:03:20|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|4
1739757810000|2025-02-17 02:03:30|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|4
1739757820000|2025-02-17 02:03:40|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1
1739757830000|2025-02-17 02:03:50|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|4
1739757850000|2025-02-17 02:04:10|1900.65|1891.35|1902.15|1892.85|1902.15|1892.85|1900.65|1891.35|3
1739757860000|2025-02-17 02:04:20|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739757870000|2025-02-17 02:04:30|1902.15|1892.85|1900.65|1891.35|1902.15|1892.85|1900.65|1891.35|5
1739757880000|2025-02-17 02:04:40|1901.15|1891.85|1899.65|1890.35|1901.15|1891.85|1899.65|1890.35|4
1739757890000|2025-02-17 02:04:50|1899.15|1889.85|1899.15|1889.85|1899.65|1890.35|1898.65|1889.35|7
1739757900000|2025-02-17 02:05:00|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|4
1739757910000|2025-02-17 02:05:10|1899.65|1890.35|1898.65|1889.35|1900.15|1890.85|1898.65|1889.35|7
1739757920000|2025-02-17 02:05:20|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739757930000|2025-02-17 02:05:30|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|4
1739757950000|2025-02-17 02:05:50|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739757960000|2025-02-17 02:06:00|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|4
1739757970000|2025-02-17 02:06:10|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|3
1739757980000|2025-02-17 02:06:20|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739757990000|2025-02-17 02:06:30|1898.65|1889.35|1898.65|1889.35|1899.65|1890.35|1898.15|1888.85|7
1739758000000|2025-02-17 02:06:40|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.15|1887.85|4
1739758010000|2025-02-17 02:06:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|3
1739758030000|2025-02-17 02:07:10|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739758050000|2025-02-17 02:07:30|1899.15|1889.85|1900.15|1890.85|1900.15|1890.85|1899.15|1889.85|5
1739758060000|2025-02-17 02:07:40|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739758070000|2025-02-17 02:07:50|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739758090000|2025-02-17 02:08:10|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739758100000|2025-02-17 02:08:20|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739758110000|2025-02-17 02:08:30|1895.15|1885.85|1894.15|1884.85|1895.65|1886.35|1894.15|1884.85|9
1739758120000|2025-02-17 02:08:40|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|4
1739758130000|2025-02-17 02:08:50|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739758140000|2025-02-17 02:09:00|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|3
1739758150000|2025-02-17 02:09:10|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739758160000|2025-02-17 02:09:20|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|3
1739758170000|2025-02-17 02:09:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739758180000|2025-02-17 02:09:40|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739758190000|2025-02-17 02:09:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739758200000|2025-02-17 02:10:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|7
1739758210000|2025-02-17 02:10:10|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|3
1739758250000|2025-02-17 02:10:50|1896.65|1887.35|1895.15|1885.85|1896.65|1887.35|1895.15|1885.85|6
1739758260000|2025-02-17 02:11:00|1895.65|1886.35|1894.65|1885.35|1896.15|1886.85|1894.15|1884.85|7
1739758270000|2025-02-17 02:11:10|1895.15|1885.85|1896.15|1886.85|1896.65|1887.35|1895.15|1885.85|5
1739758280000|2025-02-17 02:11:20|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739758290000|2025-02-17 02:11:30|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739758310000|2025-02-17 02:11:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739758320000|2025-02-17 02:12:00|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.15|1884.85|4
1739758330000|2025-02-17 02:12:10|1895.65|1886.35|1895.15|1885.85|1896.15|1886.85|1895.15|1885.85|6
1739758350000|2025-02-17 02:12:30|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739758370000|2025-02-17 02:12:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739758380000|2025-02-17 02:13:00|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739758410000|2025-02-17 02:13:30|1895.65|1886.35|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|3
1739758420000|2025-02-17 02:13:40|1896.15|1886.85|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|3
1739758430000|2025-02-17 02:13:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739758440000|2025-02-17 02:14:00|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739758450000|2025-02-17 02:14:10|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739758470000|2025-02-17 02:14:30|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739758480000|2025-02-17 02:14:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739758490000|2025-02-17 02:14:50|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739758500000|2025-02-17 02:15:00|1896.15|1886.85|1893.15|1883.85|1896.15|1886.85|1893.15|1883.85|8
1739758510000|2025-02-17 02:15:10|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739758520000|2025-02-17 02:15:20|1894.15|1884.85|1895.65|1886.35|1895.65|1886.35|1893.15|1883.85|9
1739758530000|2025-02-17 02:15:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.15|1884.85|7
1739758540000|2025-02-17 02:15:40|1894.65|1885.35|1896.15|1886.85|1896.65|1887.35|1894.65|1885.35|8
1739758550000|2025-02-17 02:15:50|1896.65|1887.35|1897.65|1888.35|1897.65|1888.35|1896.65|1887.35|3
1739758560000|2025-02-17 02:16:00|1898.15|1888.85|1896.65|1887.35|1898.15|1888.85|1896.15|1886.85|6
1739758570000|2025-02-17 02:16:10|1896.15|1886.85|1895.15|1885.85|1896.15|1886.85|1895.15|1885.85|2
1739758580000|2025-02-17 02:16:20|1894.65|1885.35|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|3
1739758590000|2025-02-17 02:16:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|3
1739758600000|2025-02-17 02:16:40|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739758610000|2025-02-17 02:16:50|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739758620000|2025-02-17 02:17:00|1893.65|1884.35|1892.15|1882.85|1893.65|1884.35|1892.15|1882.85|4
1739758640000|2025-02-17 02:17:20|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739758650000|2025-02-17 02:17:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739758660000|2025-02-17 02:17:40|1893.65|1884.35|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|5
1739758680000|2025-02-17 02:18:00|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1892.15|1882.85|6
1739758690000|2025-02-17 02:18:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|3
1739758700000|2025-02-17 02:18:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739758710000|2025-02-17 02:18:30|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|2
1739758720000|2025-02-17 02:18:40|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739758740000|2025-02-17 02:19:00|1894.65|1885.35|1894.65|1885.35|1895.15|1885.85|1894.15|1884.85|5
1739758750000|2025-02-17 02:19:10|1894.15|1884.85|1893.65|1884.35|1894.65|1885.35|1893.65|1884.35|4
1739758760000|2025-02-17 02:19:20|1894.15|1884.85|1895.15|1885.85|1895.15|1885.85|1894.15|1884.85|3
1739758770000|2025-02-17 02:19:30|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739758790000|2025-02-17 02:19:50|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|3
1739758810000|2025-02-17 02:20:10|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|3
1739758830000|2025-02-17 02:20:30|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739758870000|2025-02-17 02:21:10|1897.15|1887.85|1897.65|1888.35|1897.65|1888.35|1897.15|1887.85|2
1739758890000|2025-02-17 02:21:30|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739758900000|2025-02-17 02:21:40|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739758920000|2025-02-17 02:22:00|1897.65|1888.35|1899.65|1890.35|1899.65|1890.35|1897.65|1888.35|5
1739758950000|2025-02-17 02:22:30|1899.15|1889.85|1899.65|1890.35|1899.65|1890.35|1899.15|1889.85|2
1739758960000|2025-02-17 02:22:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739758970000|2025-02-17 02:22:50|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739758980000|2025-02-17 02:23:00|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739759010000|2025-02-17 02:23:30|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739759050000|2025-02-17 02:24:10|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739759060000|2025-02-17 02:24:20|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|4
1739759080000|2025-02-17 02:24:40|1900.15|1890.85|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|3
1739759090000|2025-02-17 02:24:50|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739759100000|2025-02-17 02:25:00|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739759110000|2025-02-17 02:25:10|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|2
1739759120000|2025-02-17 02:25:20|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739759130000|2025-02-17 02:25:30|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739759140000|2025-02-17 02:25:40|1900.65|1891.35|1899.65|1890.35|1900.65|1891.35|1899.65|1890.35|3
1739759150000|2025-02-17 02:25:50|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739759160000|2025-02-17 02:26:00|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|2
1739759170000|2025-02-17 02:26:10|1899.15|1889.85|1897.65|1888.35|1899.15|1889.85|1897.65|1888.35|4
1739759190000|2025-02-17 02:26:30|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|3
1739759200000|2025-02-17 02:26:40|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739759210000|2025-02-17 02:26:50|1897.15|1887.85|1898.15|1888.85|1898.15|1888.85|1897.15|1887.85|3
1739759230000|2025-02-17 02:27:10|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739759250000|2025-02-17 02:27:30|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739759260000|2025-02-17 02:27:40|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739759270000|2025-02-17 02:27:50|1900.65|1891.35|1900.65|1891.35|1900.65|1891.35|1900.15|1890.85|3
1739759280000|2025-02-17 02:28:00|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739759290000|2025-02-17 02:28:10|1901.65|1892.35|1903.15|1893.85|1903.15|1893.85|1901.65|1892.35|4
1739759300000|2025-02-17 02:28:20|1902.65|1893.35|1905.15|1895.85|1905.15|1895.85|1902.65|1893.35|3
1739759310000|2025-02-17 02:28:30|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.15|1894.85|6
1739759330000|2025-02-17 02:28:50|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739759340000|2025-02-17 02:29:00|1904.15|1894.85|1903.15|1893.85|1904.15|1894.85|1903.15|1893.85|2
1739759350000|2025-02-17 02:29:10|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739759360000|2025-02-17 02:29:20|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739759370000|2025-02-17 02:29:30|1902.65|1893.35|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|3
1739759400000|2025-02-17 02:30:00|1903.15|1893.85|1904.15|1894.85|1904.15|1894.85|1903.15|1893.85|3
1739759410000|2025-02-17 02:30:10|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739759420000|2025-02-17 02:30:20|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739759430000|2025-02-17 02:30:30|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739759440000|2025-02-17 02:30:40|1903.15|1893.85|1901.65|1892.35|1903.15|1893.85|1901.65|1892.35|4
1739759450000|2025-02-17 02:30:50|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739759460000|2025-02-17 02:31:00|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1901.15|1891.85|5
1739759470000|2025-02-17 02:31:10|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1901.65|1892.35|1
1739759480000|2025-02-17 02:31:20|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739759490000|2025-02-17 02:31:30|1901.65|1892.35|1900.65|1891.35|1901.65|1892.35|1900.65|1891.35|5
1739759500000|2025-02-17 02:31:40|1901.15|1891.85|1900.15|1890.85|1901.15|1891.85|1900.15|1890.85|5
1739759520000|2025-02-17 02:32:00|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739759530000|2025-02-17 02:32:10|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739759540000|2025-02-17 02:32:20|1901.65|1892.35|1902.65|1893.35|1902.65|1893.35|1901.65|1892.35|3
1739759550000|2025-02-17 02:32:30|1903.15|1893.85|1902.15|1892.85|1903.15|1893.85|1902.15|1892.85|2
1739759560000|2025-02-17 02:32:40|1901.65|1892.35|1901.15|1891.85|1901.65|1892.35|1901.15|1891.85|2
1739759580000|2025-02-17 02:33:00|1900.65|1891.35|1899.65|1890.35|1900.65|1891.35|1899.65|1890.35|2
1739759590000|2025-02-17 02:33:10|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|5
1739759600000|2025-02-17 02:33:20|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739759620000|2025-02-17 02:33:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|3
1739759640000|2025-02-17 02:34:00|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739759650000|2025-02-17 02:34:10|1899.65|1890.35|1899.15|1889.85|1899.65|1890.35|1899.15|1889.85|2
1739759660000|2025-02-17 02:34:20|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739759690000|2025-02-17 02:34:50|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739759700000|2025-02-17 02:35:00|1898.15|1888.85|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|5
1739759710000|2025-02-17 02:35:10|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739759720000|2025-02-17 02:35:20|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|3
1739759730000|2025-02-17 02:35:30|1897.65|1888.35|1898.15|1888.85|1898.15|1888.85|1897.65|1888.35|2
1739759740000|2025-02-17 02:35:40|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1
1739759750000|2025-02-17 02:35:50|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739759760000|2025-02-17 02:36:00|1900.15|1890.85|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|3
1739759770000|2025-02-17 02:36:10|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1899.65|1890.35|1
1739759780000|2025-02-17 02:36:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|7
1739759790000|2025-02-17 02:36:30|1898.65|1889.35|1897.65|1888.35|1899.15|1889.85|1897.65|1888.35|5
1739759810000|2025-02-17 02:36:50|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739759820000|2025-02-17 02:37:00|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739759830000|2025-02-17 02:37:10|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|5
1739759840000|2025-02-17 02:37:20|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739759850000|2025-02-17 02:37:30|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739759870000|2025-02-17 02:37:50|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739759880000|2025-02-17 02:38:00|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739759890000|2025-02-17 02:38:10|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|3
1739759930000|2025-02-17 02:38:50|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1
1739759940000|2025-02-17 02:39:00|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739759950000|2025-02-17 02:39:10|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739759980000|2025-02-17 02:39:40|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739760050000|2025-02-17 02:40:50|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739760070000|2025-02-17 02:41:10|1895.65|1886.35|1893.15|1883.85|1895.65|1886.35|1893.15|1883.85|4
1739760080000|2025-02-17 02:41:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739760100000|2025-02-17 02:41:40|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739760110000|2025-02-17 02:41:50|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739760130000|2025-02-17 02:42:10|1894.65|1885.35|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|5
1739760140000|2025-02-17 02:42:20|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739760230000|2025-02-17 02:43:50|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739760250000|2025-02-17 02:44:10|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739760280000|2025-02-17 02:44:40|1893.65|1884.35|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|2
1739760300000|2025-02-17 02:45:00|1892.15|1882.85|1891.65|1882.35|1892.65|1883.35|1891.15|1881.85|5
1739760310000|2025-02-17 02:45:10|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|3
1739760350000|2025-02-17 02:45:50|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739760360000|2025-02-17 02:46:00|1893.15|1883.85|1892.15|1882.85|1893.15|1883.85|1891.65|1882.35|5
1739760370000|2025-02-17 02:46:10|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739760380000|2025-02-17 02:46:20|1892.15|1882.85|1891.15|1881.85|1893.15|1883.85|1891.15|1881.85|6
1739760420000|2025-02-17 02:47:00|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|4
1739760430000|2025-02-17 02:47:10|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|4
1739760440000|2025-02-17 02:47:20|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|3
1739760470000|2025-02-17 02:47:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739760480000|2025-02-17 02:48:00|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739760560000|2025-02-17 02:49:20|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|2
1739760590000|2025-02-17 02:49:50|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739760630000|2025-02-17 02:50:30|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739760660000|2025-02-17 02:51:00|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739760770000|2025-02-17 02:52:50|1890.15|1880.85|1889.15|1879.85|1890.15|1880.85|1889.15|1879.85|2
1739760810000|2025-02-17 02:53:30|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739760820000|2025-02-17 02:53:40|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|4
1739760830000|2025-02-17 02:53:50|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739760840000|2025-02-17 02:54:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739760850000|2025-02-17 02:54:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739760880000|2025-02-17 02:54:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739760890000|2025-02-17 02:54:50|1885.15|1875.85|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|3
1739760900000|2025-02-17 02:55:00|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|3
1739760910000|2025-02-17 02:55:10|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1884.15|1874.85|2
1739760920000|2025-02-17 02:55:20|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|3
1739760930000|2025-02-17 02:55:30|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739760940000|2025-02-17 02:55:40|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739760960000|2025-02-17 02:56:00|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|7
1739760980000|2025-02-17 02:56:20|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739760990000|2025-02-17 02:56:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739761010000|2025-02-17 02:56:50|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|2
1739761040000|2025-02-17 02:57:20|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739761080000|2025-02-17 02:58:00|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739761090000|2025-02-17 02:58:10|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|3
1739761100000|2025-02-17 02:58:20|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739761110000|2025-02-17 02:58:30|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739761140000|2025-02-17 02:59:00|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739761160000|2025-02-17 02:59:20|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739761200000|2025-02-17 03:00:00|1884.65|1875.35|1883.65|1874.35|1884.65|1875.35|1883.65|1874.35|5
1739761210000|2025-02-17 03:00:10|1883.15|1873.85|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|3
1739761240000|2025-02-17 03:00:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|3
1739761250000|2025-02-17 03:00:50|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739761260000|2025-02-17 03:01:00|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|4
1739761280000|2025-02-17 03:01:20|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739761290000|2025-02-17 03:01:30|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739761300000|2025-02-17 03:01:40|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739761310000|2025-02-17 03:01:50|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739761320000|2025-02-17 03:02:00|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|3
1739761330000|2025-02-17 03:02:10|1882.65|1873.35|1882.15|1872.85|1883.65|1874.35|1882.15|1872.85|6
1739761340000|2025-02-17 03:02:20|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|3
1739761350000|2025-02-17 03:02:30|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739761360000|2025-02-17 03:02:40|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739761370000|2025-02-17 03:02:50|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739761390000|2025-02-17 03:03:10|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739761400000|2025-02-17 03:03:20|1880.15|1870.85|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|3
1739761420000|2025-02-17 03:03:40|1879.65|1870.35|1880.15|1870.85|1880.15|1870.85|1879.65|1870.35|2
1739761430000|2025-02-17 03:03:50|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|4
1739761440000|2025-02-17 03:04:00|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739761470000|2025-02-17 03:04:30|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|4
1739761480000|2025-02-17 03:04:40|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|2
1739761500000|2025-02-17 03:05:00|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|2
1739761510000|2025-02-17 03:05:10|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739761520000|2025-02-17 03:05:20|1878.65|1869.35|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|2
1739761580000|2025-02-17 03:06:20|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|2
1739761590000|2025-02-17 03:06:30|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739761600000|2025-02-17 03:06:40|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739761610000|2025-02-17 03:06:50|1878.15|1868.85|1879.15|1869.85|1879.15|1869.85|1878.15|1868.85|2
1739761620000|2025-02-17 03:07:00|1879.65|1870.35|1878.65|1869.35|1879.65|1870.35|1878.65|1869.35|5
1739761640000|2025-02-17 03:07:20|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|2
1739761650000|2025-02-17 03:07:30|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|3
1739761670000|2025-02-17 03:07:50|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|2
1739761680000|2025-02-17 03:08:00|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|5
1739761710000|2025-02-17 03:08:30|1877.65|1868.35|1877.15|1867.85|1877.65|1868.35|1877.15|1867.85|2
1739761760000|2025-02-17 03:09:20|1876.15|1866.85|1876.65|1867.35|1876.65|1867.35|1876.15|1866.85|2
1739761770000|2025-02-17 03:09:30|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|2
1739761780000|2025-02-17 03:09:40|1875.15|1865.85|1873.15|1863.85|1875.15|1865.85|1873.15|1863.85|5
1739761790000|2025-02-17 03:09:50|1873.65|1864.35|1874.15|1864.85|1874.15|1864.85|1873.65|1864.35|2
1739761800000|2025-02-17 03:10:00|1873.65|1864.35|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|9
1739761810000|2025-02-17 03:10:10|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739761820000|2025-02-17 03:10:20|1872.65|1863.35|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|2
1739761850000|2025-02-17 03:10:50|1873.65|1864.35|1874.15|1864.85|1874.15|1864.85|1873.65|1864.35|2
1739761860000|2025-02-17 03:11:00|1873.65|1864.35|1874.15|1864.85|1874.15|1864.85|1873.15|1863.85|4
1739761870000|2025-02-17 03:11:10|1874.65|1865.35|1874.15|1864.85|1874.65|1865.35|1873.65|1864.35|4
1739761880000|2025-02-17 03:11:20|1875.15|1865.85|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|3
1739761930000|2025-02-17 03:12:10|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|2
1739761950000|2025-02-17 03:12:30|1874.65|1865.35|1876.15|1866.85|1876.15|1866.85|1874.65|1865.35|6
1739761960000|2025-02-17 03:12:40|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739761970000|2025-02-17 03:12:50|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739761980000|2025-02-17 03:13:00|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739762000000|2025-02-17 03:13:20|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739762010000|2025-02-17 03:13:30|1875.65|1866.35|1876.15|1866.85|1876.65|1867.35|1875.65|1866.35|5
1739762020000|2025-02-17 03:13:40|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739762030000|2025-02-17 03:13:50|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739762040000|2025-02-17 03:14:00|1875.65|1866.35|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|2
1739762060000|2025-02-17 03:14:20|1875.65|1866.35|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|2
1739762070000|2025-02-17 03:14:30|1875.65|1866.35|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|2
1739762080000|2025-02-17 03:14:40|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739762100000|2025-02-17 03:15:00|1874.15|1864.85|1874.65|1865.35|1875.15|1865.85|1874.15|1864.85|4
1739762110000|2025-02-17 03:15:10|1875.15|1865.85|1874.15|1864.85|1875.15|1865.85|1874.15|1864.85|3
1739762120000|2025-02-17 03:15:20|1874.65|1865.35|1874.65|1865.35|1875.65|1866.35|1874.65|1865.35|5
1739762130000|2025-02-17 03:15:30|1874.15|1864.85|1874.15|1864.85|1874.65|1865.35|1874.15|1864.85|5
1739762160000|2025-02-17 03:16:00|1874.65|1865.35|1875.65|1866.35|1875.65|1866.35|1874.65|1865.35|3
1739762170000|2025-02-17 03:16:10|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|6
1739762190000|2025-02-17 03:16:30|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739762200000|2025-02-17 03:16:40|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1
1739762210000|2025-02-17 03:16:50|1873.65|1864.35|1873.15|1863.85|1873.65|1864.35|1873.15|1863.85|2
1739762220000|2025-02-17 03:17:00|1873.65|1864.35|1873.15|1863.85|1873.65|1864.35|1873.15|1863.85|2
1739762230000|2025-02-17 03:17:10|1872.65|1863.35|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|4
1739762250000|2025-02-17 03:17:30|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|3
1739762260000|2025-02-17 03:17:40|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739762280000|2025-02-17 03:18:00|1871.65|1862.35|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|3
1739762290000|2025-02-17 03:18:10|1872.15|1862.85|1871.15|1861.85|1872.15|1862.85|1871.15|1861.85|3
1739762300000|2025-02-17 03:18:20|1871.65|1862.35|1872.15|1862.85|1872.15|1862.85|1871.65|1862.35|2
1739762310000|2025-02-17 03:18:30|1872.65|1863.35|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|2
1739762330000|2025-02-17 03:18:50|1873.65|1864.35|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|5
1739762350000|2025-02-17 03:19:10|1874.15|1864.85|1874.65|1865.35|1874.65|1865.35|1874.15|1864.85|2
1739762370000|2025-02-17 03:19:30|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739762390000|2025-02-17 03:19:50|1875.65|1866.35|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|5
1739762400000|2025-02-17 03:20:00|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1
1739762410000|2025-02-17 03:20:10|1876.65|1867.35|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|4
1739762430000|2025-02-17 03:20:30|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1
1739762450000|2025-02-17 03:20:50|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739762460000|2025-02-17 03:21:00|1876.65|1867.35|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|2
1739762470000|2025-02-17 03:21:10|1877.65|1868.35|1878.15|1868.85|1878.65|1869.35|1877.65|1868.35|3
1739762480000|2025-02-17 03:21:20|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739762490000|2025-02-17 03:21:30|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739762510000|2025-02-17 03:21:50|1876.65|1867.35|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|3
1739762540000|2025-02-17 03:22:20|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739762550000|2025-02-17 03:22:30|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|2
1739762570000|2025-02-17 03:22:50|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739762580000|2025-02-17 03:23:00|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739762590000|2025-02-17 03:23:10|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739762600000|2025-02-17 03:23:20|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739762620000|2025-02-17 03:23:40|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739762630000|2025-02-17 03:23:50|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739762640000|2025-02-17 03:24:00|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739762670000|2025-02-17 03:24:30|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739762680000|2025-02-17 03:24:40|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739762700000|2025-02-17 03:25:00|1880.15|1870.85|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|5
1739762710000|2025-02-17 03:25:10|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1879.65|1870.35|4
1739762720000|2025-02-17 03:25:20|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|3
1739762750000|2025-02-17 03:25:50|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739762760000|2025-02-17 03:26:00|1880.15|1870.85|1880.65|1871.35|1881.15|1871.85|1880.15|1870.85|4
1739762770000|2025-02-17 03:26:10|1880.15|1870.85|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|3
1739762910000|2025-02-17 03:28:30|1882.15|1872.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|2
1739762920000|2025-02-17 03:28:40|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|3
1739762930000|2025-02-17 03:28:50|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739762990000|2025-02-17 03:29:50|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739763010000|2025-02-17 03:30:10|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739763020000|2025-02-17 03:30:20|1882.15|1872.85|1883.15|1873.85|1883.15|1873.85|1882.15|1872.85|2
1739763030000|2025-02-17 03:30:30|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739763050000|2025-02-17 03:30:50|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739763060000|2025-02-17 03:31:00|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739763100000|2025-02-17 03:31:40|1884.65|1875.35|1883.15|1873.85|1884.65|1875.35|1883.15|1873.85|4
1739763110000|2025-02-17 03:31:50|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739763130000|2025-02-17 03:32:10|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|3
1739763150000|2025-02-17 03:32:30|1886.15|1876.85|1886.65|1877.35|1887.15|1877.85|1886.15|1876.85|4
1739763160000|2025-02-17 03:32:40|1887.15|1877.85|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|2
1739763180000|2025-02-17 03:33:00|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739763190000|2025-02-17 03:33:10|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739763200000|2025-02-17 03:33:20|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|4
1739763210000|2025-02-17 03:33:30|1887.15|1877.85|1886.15|1876.85|1887.15|1877.85|1886.15|1876.85|3
1739763250000|2025-02-17 03:34:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|3
1739763270000|2025-02-17 03:34:30|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739763280000|2025-02-17 03:34:40|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739763310000|2025-02-17 03:35:10|1886.65|1877.35|1885.15|1875.85|1886.65|1877.35|1885.15|1875.85|3
1739763330000|2025-02-17 03:35:30|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739763340000|2025-02-17 03:35:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739763360000|2025-02-17 03:36:00|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|5
1739763370000|2025-02-17 03:36:10|1884.15|1874.85|1883.65|1874.35|1884.65|1875.35|1883.65|1874.35|4
1739763380000|2025-02-17 03:36:20|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|4
1739763420000|2025-02-17 03:37:00|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739763450000|2025-02-17 03:37:30|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739763470000|2025-02-17 03:37:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739763480000|2025-02-17 03:38:00|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739763490000|2025-02-17 03:38:10|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739763520000|2025-02-17 03:38:40|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739763540000|2025-02-17 03:39:00|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739763550000|2025-02-17 03:39:10|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1
1739763570000|2025-02-17 03:39:30|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1882.15|1872.85|2
1739763580000|2025-02-17 03:39:40|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739763590000|2025-02-17 03:39:50|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739763600000|2025-02-17 03:40:00|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1880.15|1870.85|5
1739763610000|2025-02-17 03:40:10|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739763620000|2025-02-17 03:40:20|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739763630000|2025-02-17 03:40:30|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739763640000|2025-02-17 03:40:40|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739763680000|2025-02-17 03:41:20|1882.65|1873.35|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|4
1739763690000|2025-02-17 03:41:30|1882.65|1873.35|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|3
1739763700000|2025-02-17 03:41:40|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|3
1739763720000|2025-02-17 03:42:00|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739763730000|2025-02-17 03:42:10|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739763740000|2025-02-17 03:42:20|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739763750000|2025-02-17 03:42:30|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|4
1739763760000|2025-02-17 03:42:40|1879.65|1870.35|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|2
1739763790000|2025-02-17 03:43:10|1878.15|1868.85|1877.15|1867.85|1878.15|1868.85|1877.15|1867.85|2
1739763870000|2025-02-17 03:44:30|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|2
1739763900000|2025-02-17 03:45:00|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.15|1866.85|4
1739763910000|2025-02-17 03:45:10|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.15|1865.85|7
1739763920000|2025-02-17 03:45:20|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739763950000|2025-02-17 03:45:50|1876.15|1866.85|1876.15|1866.85|1876.15|1866.85|1875.65|1866.35|3
1739763960000|2025-02-17 03:46:00|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|3
1739763970000|2025-02-17 03:46:10|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739763980000|2025-02-17 03:46:20|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|2
1739764000000|2025-02-17 03:46:40|1879.15|1869.85|1879.65|1870.35|1879.65|1870.35|1879.15|1869.85|2
1739764010000|2025-02-17 03:46:50|1880.15|1870.85|1880.65|1871.35|1881.15|1871.85|1880.15|1870.85|6
1739764020000|2025-02-17 03:47:00|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739764030000|2025-02-17 03:47:10|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1880.15|1870.85|1
1739764040000|2025-02-17 03:47:20|1880.65|1871.35|1882.15|1872.85|1882.15|1872.85|1880.65|1871.35|3
1739764060000|2025-02-17 03:47:40|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739764080000|2025-02-17 03:48:00|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|2
1739764090000|2025-02-17 03:48:10|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739764100000|2025-02-17 03:48:20|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|5
1739764110000|2025-02-17 03:48:30|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739764130000|2025-02-17 03:48:50|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739764140000|2025-02-17 03:49:00|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739764160000|2025-02-17 03:49:20|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739764170000|2025-02-17 03:49:30|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|3
1739764180000|2025-02-17 03:49:40|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739764190000|2025-02-17 03:49:50|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|3
1739764200000|2025-02-17 03:50:00|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739764230000|2025-02-17 03:50:30|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739764240000|2025-02-17 03:50:40|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739764250000|2025-02-17 03:50:50|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739764270000|2025-02-17 03:51:10|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|3
1739764280000|2025-02-17 03:51:20|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739764330000|2025-02-17 03:52:10|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739764340000|2025-02-17 03:52:20|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739764350000|2025-02-17 03:52:30|1882.65|1873.35|1884.15|1874.85|1884.15|1874.85|1882.65|1873.35|4
1739764380000|2025-02-17 03:53:00|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739764390000|2025-02-17 03:53:10|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1
1739764400000|2025-02-17 03:53:20|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1883.65|1874.35|1
1739764420000|2025-02-17 03:53:40|1884.15|1874.85|1884.15|1874.85|1884.15|1874.85|1883.65|1874.35|3
1739764490000|2025-02-17 03:54:50|1885.15|1875.85|1886.15|1876.85|1886.65|1877.35|1885.15|1875.85|3
1739764500000|2025-02-17 03:55:00|1885.65|1876.35|1884.65|1875.35|1887.15|1877.85|1884.15|1874.85|13
1739764510000|2025-02-17 03:55:10|1885.15|1875.85|1884.65|1875.35|1886.15|1876.85|1884.65|1875.35|6
1739764520000|2025-02-17 03:55:20|1885.15|1875.85|1886.15|1876.85|1887.15|1877.85|1885.15|1875.85|7
1739764540000|2025-02-17 03:55:40|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1
1739764560000|2025-02-17 03:56:00|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1885.65|1876.35|3
1739764570000|2025-02-17 03:56:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739764600000|2025-02-17 03:56:40|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739764620000|2025-02-17 03:57:00|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739764640000|2025-02-17 03:57:20|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739764650000|2025-02-17 03:57:30|1891.15|1881.85|1892.65|1883.35|1892.65|1883.35|1891.15|1881.85|3
1739764660000|2025-02-17 03:57:40|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1
1739764670000|2025-02-17 03:57:50|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1890.65|1881.35|6
1739764680000|2025-02-17 03:58:00|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|3
1739764690000|2025-02-17 03:58:10|1891.15|1881.85|1890.15|1880.85|1891.15|1881.85|1890.15|1880.85|3
1739764700000|2025-02-17 03:58:20|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1
1739764710000|2025-02-17 03:58:30|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739764720000|2025-02-17 03:58:40|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739764750000|2025-02-17 03:59:10|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739764760000|2025-02-17 03:59:20|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739764770000|2025-02-17 03:59:30|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739764780000|2025-02-17 03:59:40|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.15|1877.85|3
1739764790000|2025-02-17 03:59:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739764800000|2025-02-17 04:00:00|1886.65|1877.35|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|3
1739764810000|2025-02-17 04:00:10|1885.15|1875.85|1883.15|1873.85|1885.15|1875.85|1883.15|1873.85|7
1739764880000|2025-02-17 04:01:20|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|4
1739764890000|2025-02-17 04:01:30|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739764900000|2025-02-17 04:01:40|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|3
1739764910000|2025-02-17 04:01:50|1881.15|1871.85|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|3
1739764920000|2025-02-17 04:02:00|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.15|1871.85|4
1739764930000|2025-02-17 04:02:10|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|4
1739764940000|2025-02-17 04:02:20|1880.65|1871.35|1879.15|1869.85|1880.65|1871.35|1879.15|1869.85|6
1739764950000|2025-02-17 04:02:30|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|2
1739764960000|2025-02-17 04:02:40|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1879.65|1870.35|6
1739764970000|2025-02-17 04:02:50|1880.65|1871.35|1881.65|1872.35|1881.65|1872.35|1880.65|1871.35|3
1739764980000|2025-02-17 04:03:00|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739765010000|2025-02-17 04:03:30|1881.65|1872.35|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|3
1739765030000|2025-02-17 04:03:50|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739765080000|2025-02-17 04:04:40|1880.65|1871.35|1880.15|1870.85|1880.65|1871.35|1880.15|1870.85|4
1739765090000|2025-02-17 04:04:50|1879.65|1870.35|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|3
1739765100000|2025-02-17 04:05:00|1880.15|1870.85|1882.15|1872.85|1882.15|1872.85|1880.15|1870.85|5
1739765110000|2025-02-17 04:05:10|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|2
1739765120000|2025-02-17 04:05:20|1881.65|1872.35|1881.15|1871.85|1883.65|1874.35|1881.15|1871.85|10
1739765130000|2025-02-17 04:05:30|1881.65|1872.35|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|4
1739765150000|2025-02-17 04:05:50|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739765160000|2025-02-17 04:06:00|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1
1739765170000|2025-02-17 04:06:10|1882.15|1872.85|1881.65|1872.35|1882.15|1872.85|1881.65|1872.35|2
1739765180000|2025-02-17 04:06:20|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739765200000|2025-02-17 04:06:40|1881.65|1872.35|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|2
1739765220000|2025-02-17 04:07:00|1881.65|1872.35|1881.15|1871.85|1881.65|1872.35|1881.15|1871.85|6
1739765230000|2025-02-17 04:07:10|1880.65|1871.35|1879.15|1869.85|1880.65|1871.35|1879.15|1869.85|4
1739765260000|2025-02-17 04:07:40|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739765270000|2025-02-17 04:07:50|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|2
1739765280000|2025-02-17 04:08:00|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739765290000|2025-02-17 04:08:10|1877.65|1868.35|1877.15|1867.85|1877.65|1868.35|1877.15|1867.85|4
1739765350000|2025-02-17 04:09:10|1875.65|1866.35|1875.15|1865.85|1875.65|1866.35|1875.15|1865.85|2
1739765390000|2025-02-17 04:09:50|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|2
1739765400000|2025-02-17 04:10:00|1873.15|1863.85|1873.65|1864.35|1873.65|1864.35|1873.15|1863.85|2
1739765410000|2025-02-17 04:10:10|1874.15|1864.85|1872.65|1863.35|1874.15|1864.85|1872.15|1862.85|6
1739765420000|2025-02-17 04:10:20|1873.15|1863.85|1872.65|1863.35|1873.15|1863.85|1872.65|1863.35|4
1739765430000|2025-02-17 04:10:30|1873.15|1863.85|1872.65|1863.35|1873.15|1863.85|1872.65|1863.35|2
1739765440000|2025-02-17 04:10:40|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739765470000|2025-02-17 04:11:10|1872.65|1863.35|1871.65|1862.35|1872.65|1863.35|1871.65|1862.35|3
1739765490000|2025-02-17 04:11:30|1872.15|1862.85|1871.15|1861.85|1872.15|1862.85|1871.15|1861.85|3
1739765520000|2025-02-17 04:12:00|1870.65|1861.35|1870.15|1860.85|1870.65|1861.35|1869.65|1860.35|6
1739765540000|2025-02-17 04:12:20|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739765560000|2025-02-17 04:12:40|1871.65|1862.35|1871.15|1861.85|1872.15|1862.85|1871.15|1861.85|4
1739765570000|2025-02-17 04:12:50|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1871.65|1862.35|1
1739765590000|2025-02-17 04:13:10|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739765600000|2025-02-17 04:13:20|1872.65|1863.35|1872.65|1863.35|1873.15|1863.85|1872.65|1863.35|3
1739765620000|2025-02-17 04:13:40|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739765630000|2025-02-17 04:13:50|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739765640000|2025-02-17 04:14:00|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739765660000|2025-02-17 04:14:20|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739765690000|2025-02-17 04:14:50|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739765700000|2025-02-17 04:15:00|1872.15|1862.85|1872.65|1863.35|1873.15|1863.85|1871.65|1862.35|7
1739765710000|2025-02-17 04:15:10|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739765720000|2025-02-17 04:15:20|1872.65|1863.35|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|2
1739765730000|2025-02-17 04:15:30|1872.65|1863.35|1872.65|1863.35|1873.15|1863.85|1872.15|1862.85|7
1739765740000|2025-02-17 04:15:40|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739765750000|2025-02-17 04:15:50|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739765760000|2025-02-17 04:16:00|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739765770000|2025-02-17 04:16:10|1872.65|1863.35|1872.15|1862.85|1873.15|1863.85|1871.65|1862.35|5
1739765780000|2025-02-17 04:16:20|1872.65|1863.35|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|4
1739765790000|2025-02-17 04:16:30|1873.65|1864.35|1873.15|1863.85|1874.15|1864.85|1873.15|1863.85|6
1739765810000|2025-02-17 04:16:50|1872.65|1863.35|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|2
1739765820000|2025-02-17 04:17:00|1871.15|1861.85|1870.15|1860.85|1871.65|1862.35|1869.65|1860.35|7
1739765830000|2025-02-17 04:17:10|1869.65|1860.35|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|2
1739765850000|2025-02-17 04:17:30|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1871.15|1861.85|2
1739765860000|2025-02-17 04:17:40|1872.15|1862.85|1871.15|1861.85|1872.15|1862.85|1871.15|1861.85|3
1739765870000|2025-02-17 04:17:50|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|3
1739765890000|2025-02-17 04:18:10|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739765900000|2025-02-17 04:18:20|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.15|1857.85|4
1739765910000|2025-02-17 04:18:30|1868.15|1858.85|1870.15|1860.85|1870.65|1861.35|1868.15|1858.85|6
1739765920000|2025-02-17 04:18:40|1869.65|1860.35|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|4
1739765930000|2025-02-17 04:18:50|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|3
1739765950000|2025-02-17 04:19:10|1872.15|1862.85|1873.65|1864.35|1873.65|1864.35|1872.15|1862.85|8
1739765960000|2025-02-17 04:19:20|1874.15|1864.85|1872.65|1863.35|1874.15|1864.85|1872.15|1862.85|6
1739765970000|2025-02-17 04:19:30|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739765990000|2025-02-17 04:19:50|1872.65|1863.35|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|2
1739766000000|2025-02-17 04:20:00|1871.65|1862.35|1870.65|1861.35|1871.65|1862.35|1870.65|1861.35|3
1739766010000|2025-02-17 04:20:10|1871.15|1861.85|1870.15|1860.85|1871.15|1861.85|1870.15|1860.85|3
1739766020000|2025-02-17 04:20:20|1869.65|1860.35|1868.65|1859.35|1869.65|1860.35|1868.15|1858.85|5
1739766030000|2025-02-17 04:20:30|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|4
1739766040000|2025-02-17 04:20:40|1867.15|1857.85|1868.65|1859.35|1868.65|1859.35|1867.15|1857.85|2
1739766050000|2025-02-17 04:20:50|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1
1739766070000|2025-02-17 04:21:10|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|3
1739766080000|2025-02-17 04:21:20|1867.15|1857.85|1868.15|1858.85|1868.15|1858.85|1867.15|1857.85|2
1739766090000|2025-02-17 04:21:30|1867.65|1858.35|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|3
1739766100000|2025-02-17 04:21:40|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739766120000|2025-02-17 04:22:00|1866.65|1857.35|1867.65|1858.35|1867.65|1858.35|1866.65|1857.35|5
1739766130000|2025-02-17 04:22:10|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.15|1856.85|8
1739766140000|2025-02-17 04:22:20|1867.15|1857.85|1866.15|1856.85|1867.15|1857.85|1866.15|1856.85|3
1739766150000|2025-02-17 04:22:30|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1865.65|1856.35|1
1739766160000|2025-02-17 04:22:40|1866.15|1856.85|1867.15|1857.85|1867.15|1857.85|1866.15|1856.85|3
1739766170000|2025-02-17 04:22:50|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1
1739766180000|2025-02-17 04:23:00|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739766220000|2025-02-17 04:23:40|1866.65|1857.35|1867.15|1857.85|1867.65|1858.35|1866.65|1857.35|4
1739766240000|2025-02-17 04:24:00|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|2
1739766250000|2025-02-17 04:24:10|1867.65|1858.35|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|3
1739766260000|2025-02-17 04:24:20|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1
1739766280000|2025-02-17 04:24:40|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1
1739766300000|2025-02-17 04:25:00|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1
1739766310000|2025-02-17 04:25:10|1869.15|1859.85|1869.65|1860.35|1869.65|1860.35|1869.15|1859.85|2
1739766320000|2025-02-17 04:25:20|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739766370000|2025-02-17 04:26:10|1869.65|1860.35|1870.15|1860.85|1870.65|1861.35|1869.65|1860.35|3
1739766380000|2025-02-17 04:26:20|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739766410000|2025-02-17 04:26:50|1871.65|1862.35|1872.15|1862.85|1872.15|1862.85|1871.65|1862.35|2
1739766430000|2025-02-17 04:27:10|1872.65|1863.35|1873.65|1864.35|1873.65|1864.35|1872.65|1863.35|3
1739766440000|2025-02-17 04:27:20|1873.15|1863.85|1873.15|1863.85|1873.65|1864.35|1873.15|1863.85|3
1739766480000|2025-02-17 04:28:00|1872.65|1863.35|1872.15|1862.85|1872.65|1863.35|1872.15|1862.85|2
1739766490000|2025-02-17 04:28:10|1871.65|1862.35|1872.15|1862.85|1872.15|1862.85|1871.65|1862.35|2
1739766540000|2025-02-17 04:29:00|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739766560000|2025-02-17 04:29:20|1873.15|1863.85|1874.15|1864.85|1874.15|1864.85|1873.15|1863.85|3
1739766590000|2025-02-17 04:29:50|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739766600000|2025-02-17 04:30:00|1875.15|1865.85|1877.15|1867.85|1877.15|1867.85|1875.15|1865.85|4
1739766650000|2025-02-17 04:30:50|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1
1739766660000|2025-02-17 04:31:00|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739766700000|2025-02-17 04:31:40|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|2
1739766710000|2025-02-17 04:31:50|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1
1739766720000|2025-02-17 04:32:00|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739766750000|2025-02-17 04:32:30|1878.65|1869.35|1877.15|1867.85|1878.65|1869.35|1877.15|1867.85|3
1739766760000|2025-02-17 04:32:40|1876.65|1867.35|1876.15|1866.85|1876.65|1867.35|1876.15|1866.85|2
1739766770000|2025-02-17 04:32:50|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1
1739766780000|2025-02-17 04:33:00|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|3
1739766790000|2025-02-17 04:33:10|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1
1739766800000|2025-02-17 04:33:20|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|2
1739766810000|2025-02-17 04:33:30|1876.15|1866.85|1875.65|1866.35|1876.15|1866.85|1875.65|1866.35|2
1739766820000|2025-02-17 04:33:40|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1874.65|1865.35|2
1739766840000|2025-02-17 04:34:00|1873.65|1864.35|1873.65|1864.35|1874.15|1864.85|1873.15|1863.85|5
1739766850000|2025-02-17 04:34:10|1873.15|1863.85|1873.15|1863.85|1873.65|1864.35|1872.15|1862.85|7
1739766860000|2025-02-17 04:34:20|1872.65|1863.35|1872.65|1863.35|1873.15|1863.85|1872.65|1863.35|3
1739766880000|2025-02-17 04:34:40|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739766890000|2025-02-17 04:34:50|1871.65|1862.35|1871.15|1861.85|1871.65|1862.35|1871.15|1861.85|2
1739766900000|2025-02-17 04:35:00|1871.65|1862.35|1871.65|1862.35|1872.15|1862.85|1871.15|1861.85|5
1739766920000|2025-02-17 04:35:20|1871.15|1861.85|1870.65|1861.35|1871.15|1861.85|1870.65|1861.35|2
1739766930000|2025-02-17 04:35:30|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739766950000|2025-02-17 04:35:50|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1
1739766970000|2025-02-17 04:36:10|1871.15|1861.85|1873.15|1863.85|1873.15|1863.85|1871.15|1861.85|5
1739767010000|2025-02-17 04:36:50|1872.65|1863.35|1873.15|1863.85|1873.15|1863.85|1872.65|1863.35|2
1739767020000|2025-02-17 04:37:00|1872.65|1863.35|1873.65|1864.35|1873.65|1864.35|1872.65|1863.35|3
1739767030000|2025-02-17 04:37:10|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|2
1739767040000|2025-02-17 04:37:20|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|2
1739767050000|2025-02-17 04:37:30|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|2
1739767060000|2025-02-17 04:37:40|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|2
1739767070000|2025-02-17 04:37:50|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|4
1739767080000|2025-02-17 04:38:00|1874.15|1864.85|1874.15|1864.85|1874.15|1864.85|1873.65|1864.35|7
1739767090000|2025-02-17 04:38:10|1873.65|1864.35|1874.15|1864.85|1874.15|1864.85|1873.65|1864.35|2
1739767120000|2025-02-17 04:38:40|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739767130000|2025-02-17 04:38:50|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|2
1739767140000|2025-02-17 04:39:00|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|6
1739767150000|2025-02-17 04:39:10|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|2
1739767160000|2025-02-17 04:39:20|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|2
1739767170000|2025-02-17 04:39:30|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|4
1739767180000|2025-02-17 04:39:40|1874.65|1865.35|1874.15|1864.85|1874.65|1865.35|1874.15|1864.85|2
1739767190000|2025-02-17 04:39:50|1873.65|1864.35|1872.65|1863.35|1873.65|1864.35|1872.65|1863.35|3
1739767200000|2025-02-17 04:40:00|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739767210000|2025-02-17 04:40:10|1873.65|1864.35|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|3
1739767230000|2025-02-17 04:40:30|1873.15|1863.85|1873.15|1863.85|1873.65|1864.35|1873.15|1863.85|3
1739767240000|2025-02-17 04:40:40|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739767250000|2025-02-17 04:40:50|1872.15|1862.85|1872.65|1863.35|1872.65|1863.35|1872.15|1862.85|2
1739767260000|2025-02-17 04:41:00|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1873.15|1863.85|1
1739767280000|2025-02-17 04:41:20|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739767290000|2025-02-17 04:41:30|1873.15|1863.85|1872.15|1862.85|1873.15|1863.85|1872.15|1862.85|3
1739767300000|2025-02-17 04:41:40|1871.65|1862.35|1870.15|1860.85|1872.15|1862.85|1870.15|1860.85|8
1739767310000|2025-02-17 04:41:50|1869.65|1860.35|1869.15|1859.85|1869.65|1860.35|1868.65|1859.35|4
1739767320000|2025-02-17 04:42:00|1868.65|1859.35|1868.65|1859.35|1869.15|1859.85|1868.65|1859.35|3
1739767330000|2025-02-17 04:42:10|1868.15|1858.85|1867.15|1857.85|1868.15|1858.85|1867.15|1857.85|7
1739767380000|2025-02-17 04:43:00|1867.65|1858.35|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|6
1739767390000|2025-02-17 04:43:10|1869.15|1859.85|1868.65|1859.35|1869.65|1860.35|1868.65|1859.35|4
1739767400000|2025-02-17 04:43:20|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1
1739767410000|2025-02-17 04:43:30|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|2
1739767420000|2025-02-17 04:43:40|1867.65|1858.35|1867.15|1857.85|1867.65|1858.35|1867.15|1857.85|2
1739767450000|2025-02-17 04:44:10|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739767470000|2025-02-17 04:44:30|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739767530000|2025-02-17 04:45:30|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739767540000|2025-02-17 04:45:40|1865.65|1856.35|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|2
1739767560000|2025-02-17 04:46:00|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1
1739767570000|2025-02-17 04:46:10|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739767580000|2025-02-17 04:46:20|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|2
1739767610000|2025-02-17 04:46:50|1866.65|1857.35|1866.15|1856.85|1866.65|1857.35|1866.15|1856.85|2
1739767620000|2025-02-17 04:47:00|1865.65|1856.35|1865.15|1855.85|1865.65|1856.35|1865.15|1855.85|4
1739767630000|2025-02-17 04:47:10|1865.65|1856.35|1867.15|1857.85|1867.15|1857.85|1865.65|1856.35|4
1739767640000|2025-02-17 04:47:20|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|2
1739767650000|2025-02-17 04:47:30|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|2
1739767660000|2025-02-17 04:47:40|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|3
1739767670000|2025-02-17 04:47:50|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|3
1739767680000|2025-02-17 04:48:00|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|4
1739767690000|2025-02-17 04:48:10|1868.15|1858.85|1867.15|1857.85|1868.15|1858.85|1867.15|1857.85|3
1739767700000|2025-02-17 04:48:20|1866.65|1857.35|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|7
1739767710000|2025-02-17 04:48:30|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739767730000|2025-02-17 04:48:50|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|2
1739767740000|2025-02-17 04:49:00|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|5
1739767750000|2025-02-17 04:49:10|1866.15|1856.85|1867.15|1857.85|1867.15|1857.85|1866.15|1856.85|4
1739767780000|2025-02-17 04:49:40|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1
1739767800000|2025-02-17 04:50:00|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|3
1739767810000|2025-02-17 04:50:10|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|3
1739767820000|2025-02-17 04:50:20|1868.65|1859.35|1869.65|1860.35|1870.65|1861.35|1868.65|1859.35|7
1739767830000|2025-02-17 04:50:30|1869.15|1859.85|1870.15|1860.85|1870.15|1860.85|1869.15|1859.85|4
1739767840000|2025-02-17 04:50:40|1871.65|1862.35|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|5
1739767850000|2025-02-17 04:50:50|1872.15|1862.85|1874.15|1864.85|1874.15|1864.85|1872.15|1862.85|7
1739767860000|2025-02-17 04:51:00|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1873.65|1864.35|1
1739767870000|2025-02-17 04:51:10|1873.15|1863.85|1874.15|1864.85|1874.15|1864.85|1873.15|1863.85|3
1739767880000|2025-02-17 04:51:20|1873.65|1864.35|1874.15|1864.85|1874.15|1864.85|1873.65|1864.35|2
1739767890000|2025-02-17 04:51:30|1874.65|1865.35|1874.15|1864.85|1874.65|1865.35|1873.65|1864.35|4
1739767900000|2025-02-17 04:51:40|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739767940000|2025-02-17 04:52:20|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739767950000|2025-02-17 04:52:30|1874.65|1865.35|1874.15|1864.85|1874.65|1865.35|1874.15|1864.85|4
1739767960000|2025-02-17 04:52:40|1873.65|1864.35|1872.65|1863.35|1873.65|1864.35|1872.65|1863.35|3
1739767980000|2025-02-17 04:53:00|1873.15|1863.85|1873.65|1864.35|1873.65|1864.35|1873.15|1863.85|2
1739767990000|2025-02-17 04:53:10|1874.15|1864.85|1873.65|1864.35|1874.15|1864.85|1873.65|1864.35|4
1739768010000|2025-02-17 04:53:30|1873.15|1863.85|1871.65|1862.35|1873.15|1863.85|1871.65|1862.35|4
1739768020000|2025-02-17 04:53:40|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1871.15|1861.85|1
1739768030000|2025-02-17 04:53:50|1870.65|1861.35|1868.65|1859.35|1870.65|1861.35|1868.65|1859.35|6
1739768040000|2025-02-17 04:54:00|1869.15|1859.85|1869.65|1860.35|1870.15|1860.85|1869.15|1859.85|4
1739768050000|2025-02-17 04:54:10|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739768060000|2025-02-17 04:54:20|1869.65|1860.35|1869.65|1860.35|1870.15|1860.85|1869.15|1859.85|5
1739768070000|2025-02-17 04:54:30|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|3
1739768090000|2025-02-17 04:54:50|1868.65|1859.35|1868.65|1859.35|1869.15|1859.85|1868.65|1859.35|3
1739768100000|2025-02-17 04:55:00|1868.15|1858.85|1867.65|1858.35|1868.65|1859.35|1867.15|1857.85|5
1739768110000|2025-02-17 04:55:10|1868.15|1858.85|1869.15|1859.85|1869.15|1859.85|1868.15|1858.85|3
1739768160000|2025-02-17 04:56:00|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|2
1739768180000|2025-02-17 04:56:20|1867.65|1858.35|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|3
1739768190000|2025-02-17 04:56:30|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1868.15|1858.85|1
1739768200000|2025-02-17 04:56:40|1867.15|1857.85|1867.65|1858.35|1867.65|1858.35|1867.15|1857.85|2
1739768210000|2025-02-17 04:56:50|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739768220000|2025-02-17 04:57:00|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|4
1739768240000|2025-02-17 04:57:20|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|3
1739768250000|2025-02-17 04:57:30|1866.15|1856.85|1867.15|1857.85|1867.15|1857.85|1866.15|1856.85|3
1739768260000|2025-02-17 04:57:40|1866.65|1857.35|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|3
1739768270000|2025-02-17 04:57:50|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739768280000|2025-02-17 04:58:00|1867.65|1858.35|1868.15|1858.85|1868.65|1859.35|1867.65|1858.35|3
1739768290000|2025-02-17 04:58:10|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|2
1739768300000|2025-02-17 04:58:20|1868.65|1859.35|1868.15|1858.85|1868.65|1859.35|1868.15|1858.85|2
1739768320000|2025-02-17 04:58:40|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|2
1739768330000|2025-02-17 04:58:50|1868.65|1859.35|1867.15|1857.85|1868.65|1859.35|1867.15|1857.85|4
1739768340000|2025-02-17 04:59:00|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|4
1739768350000|2025-02-17 04:59:10|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|3
1739768360000|2025-02-17 04:59:20|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.65|1856.35|2
1739768370000|2025-02-17 04:59:30|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1865.15|1855.85|1
1739768390000|2025-02-17 04:59:50|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1
1739768400000|2025-02-17 05:00:00|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|3
1739768410000|2025-02-17 05:00:10|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739768420000|2025-02-17 05:00:20|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1863.65|1854.35|1
1739768430000|2025-02-17 05:00:30|1864.15|1854.85|1863.15|1853.85|1864.15|1854.85|1863.15|1853.85|3
1739768450000|2025-02-17 05:00:50|1861.65|1852.35|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|3
1739768460000|2025-02-17 05:01:00|1861.15|1851.85|1862.65|1853.35|1863.15|1853.85|1861.15|1851.85|8
1739768470000|2025-02-17 05:01:10|1862.15|1852.85|1861.15|1851.85|1862.65|1853.35|1860.65|1851.35|9
1739768480000|2025-02-17 05:01:20|1862.15|1852.85|1861.65|1852.35|1862.15|1852.85|1861.15|1851.85|4
1739768490000|2025-02-17 05:01:30|1861.15|1851.85|1860.15|1850.85|1861.15|1851.85|1860.15|1850.85|3
1739768500000|2025-02-17 05:01:40|1859.65|1850.35|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|2
1739768510000|2025-02-17 05:01:50|1859.65|1850.35|1860.15|1850.85|1860.15|1850.85|1859.65|1850.35|4
1739768520000|2025-02-17 05:02:00|1860.65|1851.35|1860.65|1851.35|1861.65|1852.35|1860.65|1851.35|9
1739768530000|2025-02-17 05:02:10|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1859.65|1850.35|1
1739768540000|2025-02-17 05:02:20|1859.15|1849.85|1856.65|1847.35|1859.15|1849.85|1856.65|1847.35|4
1739768550000|2025-02-17 05:02:30|1855.65|1846.35|1853.65|1844.35|1856.15|1846.85|1853.65|1844.35|8
1739768560000|2025-02-17 05:02:40|1854.15|1844.85|1853.15|1843.85|1854.15|1844.85|1853.15|1843.85|7
1739768580000|2025-02-17 05:03:00|1852.15|1842.85|1849.15|1839.85|1852.65|1843.35|1849.15|1839.85|6
1739768590000|2025-02-17 05:03:10|1850.15|1840.85|1847.15|1837.85|1850.65|1841.35|1847.15|1837.85|10
1739768600000|2025-02-17 05:03:20|1846.15|1836.85|1845.65|1836.35|1846.15|1836.85|1845.65|1836.35|2
1739768610000|2025-02-17 05:03:30|1846.15|1836.85|1843.65|1834.35|1846.15|1836.85|1842.65|1833.35|7
1739768620000|2025-02-17 05:03:40|1843.15|1833.85|1847.65|1838.35|1847.65|1838.35|1843.15|1833.85|13
1739768630000|2025-02-17 05:03:50|1847.15|1837.85|1850.15|1840.85|1850.15|1840.85|1846.65|1837.35|12
1739768640000|2025-02-17 05:04:00|1849.65|1840.35|1849.65|1840.35|1851.15|1841.85|1848.65|1839.35|14
1739768650000|2025-02-17 05:04:10|1850.15|1840.85|1851.15|1841.85|1851.65|1842.35|1849.15|1839.85|11
1739768660000|2025-02-17 05:04:20|1851.65|1842.35|1853.65|1844.35|1853.65|1844.35|1851.65|1842.35|9
1739768670000|2025-02-17 05:04:30|1854.15|1844.85|1853.65|1844.35|1854.15|1844.85|1853.65|1844.35|2
1739768680000|2025-02-17 05:04:40|1853.15|1843.85|1852.65|1843.35|1853.65|1844.35|1852.65|1843.35|3
1739768690000|2025-02-17 05:04:50|1853.15|1843.85|1853.15|1843.85|1853.65|1844.35|1852.65|1843.35|5
1739768700000|2025-02-17 05:05:00|1853.65|1844.35|1855.15|1845.85|1855.15|1845.85|1853.65|1844.35|11
1739768710000|2025-02-17 05:05:10|1854.65|1845.35|1852.15|1842.85|1854.65|1845.35|1852.15|1842.85|8
1739768720000|2025-02-17 05:05:20|1851.65|1842.35|1853.15|1843.85|1853.15|1843.85|1851.65|1842.35|4
1739768730000|2025-02-17 05:05:30|1853.65|1844.35|1855.15|1845.85|1855.15|1845.85|1853.65|1844.35|3
1739768750000|2025-02-17 05:05:50|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1854.65|1845.35|1
1739768760000|2025-02-17 05:06:00|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739768780000|2025-02-17 05:06:20|1854.65|1845.35|1855.15|1845.85|1855.15|1845.85|1854.65|1845.35|2
1739768850000|2025-02-17 05:07:30|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1857.65|1848.35|1
1739768860000|2025-02-17 05:07:40|1858.15|1848.85|1860.15|1850.85|1861.15|1851.85|1858.15|1848.85|8
1739768870000|2025-02-17 05:07:50|1859.15|1849.85|1860.65|1851.35|1860.65|1851.35|1858.65|1849.35|6
1739768880000|2025-02-17 05:08:00|1861.15|1851.85|1859.65|1850.35|1861.15|1851.85|1859.15|1849.85|6
1739768890000|2025-02-17 05:08:10|1859.15|1849.85|1861.15|1851.85|1861.15|1851.85|1859.15|1849.85|5
1739768900000|2025-02-17 05:08:20|1860.65|1851.35|1861.15|1851.85|1861.15|1851.85|1860.15|1850.85|4
1739768920000|2025-02-17 05:08:40|1862.65|1853.35|1863.65|1854.35|1863.65|1854.35|1862.65|1853.35|3
1739768940000|2025-02-17 05:09:00|1864.15|1854.85|1865.15|1855.85|1865.15|1855.85|1864.15|1854.85|3
1739768950000|2025-02-17 05:09:10|1866.15|1856.85|1867.15|1857.85|1867.15|1857.85|1866.15|1856.85|3
1739768990000|2025-02-17 05:09:50|1866.65|1857.35|1866.15|1856.85|1866.65|1857.35|1865.65|1856.35|4
1739769000000|2025-02-17 05:10:00|1865.65|1856.35|1866.65|1857.35|1866.65|1857.35|1865.15|1855.85|7
1739769010000|2025-02-17 05:10:10|1867.15|1857.85|1869.15|1859.85|1869.15|1859.85|1867.15|1857.85|2
1739769020000|2025-02-17 05:10:20|1868.65|1859.35|1869.15|1859.85|1869.15|1859.85|1868.65|1859.35|2
1739769030000|2025-02-17 05:10:30|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1
1739769040000|2025-02-17 05:10:40|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.15|1860.85|6
1739769050000|2025-02-17 05:10:50|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|2
1739769060000|2025-02-17 05:11:00|1872.15|1862.85|1874.15|1864.85|1874.15|1864.85|1872.15|1862.85|4
1739769070000|2025-02-17 05:11:10|1873.65|1864.35|1875.15|1865.85|1875.15|1865.85|1873.65|1864.35|4
1739769090000|2025-02-17 05:11:30|1874.15|1864.85|1874.15|1864.85|1874.65|1865.35|1873.65|1864.35|5
1739769100000|2025-02-17 05:11:40|1873.65|1864.35|1875.15|1865.85|1875.15|1865.85|1873.15|1863.85|7
1739769140000|2025-02-17 05:12:20|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.15|1864.85|6
1739769180000|2025-02-17 05:13:00|1874.65|1865.35|1875.15|1865.85|1875.15|1865.85|1874.65|1865.35|2
1739769210000|2025-02-17 05:13:30|1874.65|1865.35|1873.65|1864.35|1874.65|1865.35|1873.15|1863.85|8
1739769220000|2025-02-17 05:13:40|1873.15|1863.85|1871.65|1862.35|1873.15|1863.85|1871.65|1862.35|3
1739769230000|2025-02-17 05:13:50|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|2
1739769240000|2025-02-17 05:14:00|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1872.15|1862.85|1
1739769250000|2025-02-17 05:14:10|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1872.65|1863.35|1
1739769260000|2025-02-17 05:14:20|1872.15|1862.85|1870.65|1861.35|1872.15|1862.85|1870.15|1860.85|12
1739769270000|2025-02-17 05:14:30|1870.15|1860.85|1869.65|1860.35|1871.15|1861.85|1869.65|1860.35|6
1739769280000|2025-02-17 05:14:40|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.15|1858.85|3
1739769290000|2025-02-17 05:14:50|1867.65|1858.35|1868.15|1858.85|1868.15|1858.85|1867.65|1858.35|4
1739769300000|2025-02-17 05:15:00|1867.65|1858.35|1866.65|1857.35|1867.65|1858.35|1866.65|1857.35|7
1739769310000|2025-02-17 05:15:10|1866.15|1856.85|1868.15|1858.85|1868.15|1858.85|1866.15|1856.85|9
1739769320000|2025-02-17 05:15:20|1868.65|1859.35|1870.65|1861.35|1870.65|1861.35|1868.65|1859.35|5
1739769330000|2025-02-17 05:15:30|1871.15|1861.85|1872.65|1863.35|1872.65|1863.35|1870.65|1861.35|6
1739769340000|2025-02-17 05:15:40|1872.15|1862.85|1872.65|1863.35|1872.65|1863.35|1871.65|1862.35|4
1739769350000|2025-02-17 05:15:50|1873.15|1863.85|1872.65|1863.35|1874.15|1864.85|1871.65|1862.35|11
1739769360000|2025-02-17 05:16:00|1872.15|1862.85|1871.65|1862.35|1872.15|1862.85|1871.65|1862.35|4
1739769370000|2025-02-17 05:16:10|1870.15|1860.85|1871.15|1861.85|1871.15|1861.85|1869.65|1860.35|7
1739769380000|2025-02-17 05:16:20|1870.65|1861.35|1870.65|1861.35|1871.15|1861.85|1870.15|1860.85|7
1739769390000|2025-02-17 05:16:30|1871.15|1861.85|1869.65|1860.35|1871.65|1862.35|1869.65|1860.35|6
1739769400000|2025-02-17 05:16:40|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1868.65|1859.35|1
1739769410000|2025-02-17 05:16:50|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|4
1739769420000|2025-02-17 05:17:00|1867.15|1857.85|1867.15|1857.85|1867.65|1858.35|1866.65|1857.35|5
1739769430000|2025-02-17 05:17:10|1867.65|1858.35|1865.15|1855.85|1868.15|1858.85|1865.15|1855.85|10
1739769440000|2025-02-17 05:17:20|1864.65|1855.35|1864.15|1854.85|1864.65|1855.35|1864.15|1854.85|2
1739769450000|2025-02-17 05:17:30|1864.65|1855.35|1863.15|1853.85|1865.15|1855.85|1863.15|1853.85|8
1739769480000|2025-02-17 05:18:00|1863.65|1854.35|1864.15|1854.85|1864.15|1854.85|1863.65|1854.35|2
1739769490000|2025-02-17 05:18:10|1863.65|1854.35|1861.15|1851.85|1863.65|1854.35|1861.15|1851.85|6
1739769500000|2025-02-17 05:18:20|1861.65|1852.35|1859.15|1849.85|1861.65|1852.35|1859.15|1849.85|6
1739769510000|2025-02-17 05:18:30|1859.65|1850.35|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|5
1739769520000|2025-02-17 05:18:40|1859.15|1849.85|1858.65|1849.35|1859.15|1849.85|1858.15|1848.85|6
1739769530000|2025-02-17 05:18:50|1859.15|1849.85|1859.15|1849.85|1860.15|1850.85|1859.15|1849.85|5
1739769540000|2025-02-17 05:19:00|1858.65|1849.35|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|5
1739769550000|2025-02-17 05:19:10|1859.15|1849.85|1860.15|1850.85|1860.15|1850.85|1859.15|1849.85|7
1739769560000|2025-02-17 05:19:20|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|2
1739769580000|2025-02-17 05:19:40|1861.15|1851.85|1860.65|1851.35|1861.15|1851.85|1860.65|1851.35|6
1739769590000|2025-02-17 05:19:50|1860.15|1850.85|1857.65|1848.35|1860.15|1850.85|1857.65|1848.35|5
1739769600000|2025-02-17 05:20:00|1857.15|1847.85|1857.15|1847.85|1858.65|1849.35|1854.15|1844.85|15
1739769610000|2025-02-17 05:20:10|1856.65|1847.35|1858.65|1849.35|1858.65|1849.35|1856.65|1847.35|6
1739769620000|2025-02-17 05:20:20|1859.65|1850.35|1860.65|1851.35|1860.65|1851.35|1859.65|1850.35|5
1739769630000|2025-02-17 05:20:30|1860.15|1850.85|1860.65|1851.35|1861.15|1851.85|1860.15|1850.85|4
1739769650000|2025-02-17 05:20:50|1859.65|1850.35|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|2
1739769660000|2025-02-17 05:21:00|1858.65|1849.35|1860.15|1850.85|1860.15|1850.85|1858.65|1849.35|6
1739769670000|2025-02-17 05:21:10|1859.65|1850.35|1857.15|1847.85|1859.65|1850.35|1857.15|1847.85|7
1739769680000|2025-02-17 05:21:20|1857.65|1848.35|1856.65|1847.35|1858.15|1848.85|1856.65|1847.35|7
1739769690000|2025-02-17 05:21:30|1857.15|1847.85|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|5
1739769700000|2025-02-17 05:21:40|1858.15|1848.85|1856.15|1846.85|1858.15|1848.85|1856.15|1846.85|5
1739769710000|2025-02-17 05:21:50|1855.65|1846.35|1856.15|1846.85|1856.65|1847.35|1855.65|1846.35|6
1739769720000|2025-02-17 05:22:00|1855.65|1846.35|1857.15|1847.85|1857.15|1847.85|1855.65|1846.35|4
1739769730000|2025-02-17 05:22:10|1857.65|1848.35|1856.65|1847.35|1857.65|1848.35|1856.65|1847.35|3
1739769740000|2025-02-17 05:22:20|1857.15|1847.85|1855.65|1846.35|1857.15|1847.85|1855.65|1846.35|4
1739769750000|2025-02-17 05:22:30|1856.15|1846.85|1857.15|1847.85|1857.15|1847.85|1855.65|1846.35|5
1739769760000|2025-02-17 05:22:40|1857.65|1848.35|1856.15|1846.85|1857.65|1848.35|1855.65|1846.35|6
1739769770000|2025-02-17 05:22:50|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1856.65|1847.35|1
1739769780000|2025-02-17 05:23:00|1856.15|1846.85|1855.65|1846.35|1856.65|1847.35|1855.65|1846.35|4
1739769790000|2025-02-17 05:23:10|1856.15|1846.85|1856.65|1847.35|1856.65|1847.35|1855.65|1846.35|6
1739769800000|2025-02-17 05:23:20|1856.15|1846.85|1856.65|1847.35|1856.65|1847.35|1856.15|1846.85|2
1739769810000|2025-02-17 05:23:30|1856.15|1846.85|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|2
1739769830000|2025-02-17 05:23:50|1855.15|1845.85|1853.15|1843.85|1855.15|1845.85|1853.15|1843.85|7
1739769840000|2025-02-17 05:24:00|1853.65|1844.35|1851.15|1841.85|1854.15|1844.85|1851.15|1841.85|7
1739769850000|2025-02-17 05:24:10|1852.15|1842.85|1851.65|1842.35|1852.15|1842.85|1851.15|1841.85|4
1739769860000|2025-02-17 05:24:20|1851.15|1841.85|1849.65|1840.35|1851.15|1841.85|1849.65|1840.35|5
1739769870000|2025-02-17 05:24:30|1849.15|1839.85|1848.15|1838.85|1849.15|1839.85|1848.15|1838.85|2
1739769880000|2025-02-17 05:24:40|1847.65|1838.35|1848.65|1839.35|1848.65|1839.35|1847.65|1838.35|3
1739769890000|2025-02-17 05:24:50|1849.15|1839.85|1849.15|1839.85|1850.15|1840.85|1849.15|1839.85|7
1739769900000|2025-02-17 05:25:00|1849.65|1840.35|1850.65|1841.35|1850.65|1841.35|1849.65|1840.35|7
1739769910000|2025-02-17 05:25:10|1852.15|1842.85|1853.65|1844.35|1853.65|1844.35|1852.15|1842.85|4
1739769920000|2025-02-17 05:25:20|1854.15|1844.85|1854.15|1844.85|1854.15|1844.85|1853.65|1844.35|3
1739769930000|2025-02-17 05:25:30|1855.15|1845.85|1855.65|1846.35|1856.65|1847.35|1855.15|1845.85|4
1739769940000|2025-02-17 05:25:40|1856.15|1846.85|1854.15|1844.85|1856.15|1846.85|1854.15|1844.85|9
1739769950000|2025-02-17 05:25:50|1854.65|1845.35|1854.65|1845.35|1855.65|1846.35|1854.65|1845.35|9
1739769960000|2025-02-17 05:26:00|1853.65|1844.35|1853.65|1844.35|1854.15|1844.85|1852.65|1843.35|11
1739769970000|2025-02-17 05:26:10|1854.15|1844.85|1853.15|1843.85|1854.15|1844.85|1852.65|1843.35|9
1739769980000|2025-02-17 05:26:20|1854.15|1844.85|1856.15|1846.85|1856.15|1846.85|1854.15|1844.85|5
1739769990000|2025-02-17 05:26:30|1855.65|1846.35|1855.15|1845.85|1856.15|1846.85|1854.65|1845.35|7
1739770000000|2025-02-17 05:26:40|1856.15|1846.85|1855.15|1845.85|1856.15|1846.85|1855.15|1845.85|2
1739770010000|2025-02-17 05:26:50|1855.65|1846.35|1855.15|1845.85|1856.15|1846.85|1855.15|1845.85|4
1739770020000|2025-02-17 05:27:00|1854.65|1845.35|1856.15|1846.85|1856.15|1846.85|1854.15|1844.85|6
1739770030000|2025-02-17 05:27:10|1855.65|1846.35|1855.65|1846.35|1856.15|1846.85|1855.65|1846.35|5
1739770040000|2025-02-17 05:27:20|1855.15|1845.85|1854.65|1845.35|1856.15|1846.85|1854.65|1845.35|6
1739770050000|2025-02-17 05:27:30|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1855.15|1845.85|1
1739770060000|2025-02-17 05:27:40|1854.15|1844.85|1855.15|1845.85|1855.15|1845.85|1854.15|1844.85|5
1739770070000|2025-02-17 05:27:50|1854.65|1845.35|1853.15|1843.85|1854.65|1845.35|1853.15|1843.85|4
1739770080000|2025-02-17 05:28:00|1852.65|1843.35|1852.15|1842.85|1852.65|1843.35|1852.15|1842.85|2
1739770090000|2025-02-17 05:28:10|1852.65|1843.35|1856.15|1846.85|1856.15|1846.85|1852.65|1843.35|7
1739770110000|2025-02-17 05:28:30|1855.65|1846.35|1857.15|1847.85|1857.15|1847.85|1855.15|1845.85|6
1739770120000|2025-02-17 05:28:40|1856.65|1847.35|1857.15|1847.85|1857.15|1847.85|1856.15|1846.85|4
1739770130000|2025-02-17 05:28:50|1856.65|1847.35|1856.15|1846.85|1856.65|1847.35|1856.15|1846.85|2
1739770140000|2025-02-17 05:29:00|1856.65|1847.35|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|2
1739770150000|2025-02-17 05:29:10|1856.65|1847.35|1857.15|1847.85|1857.15|1847.85|1856.65|1847.35|4
1739770160000|2025-02-17 05:29:20|1856.65|1847.35|1857.15|1847.85|1857.15|1847.85|1856.15|1846.85|6
1739770170000|2025-02-17 05:29:30|1856.65|1847.35|1856.15|1846.85|1857.15|1847.85|1855.65|1846.35|6
1739770180000|2025-02-17 05:29:40|1857.15|1847.85|1856.15|1846.85|1857.15|1847.85|1856.15|1846.85|5
1739770190000|2025-02-17 05:29:50|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1855.65|1846.35|1
1739770200000|2025-02-17 05:30:00|1856.15|1846.85|1854.65|1845.35|1856.15|1846.85|1854.15|1844.85|10
1739770210000|2025-02-17 05:30:10|1854.15|1844.85|1857.15|1847.85|1857.15|1847.85|1854.15|1844.85|7
1739770220000|2025-02-17 05:30:20|1858.15|1848.85|1859.15|1849.85|1859.15|1849.85|1858.15|1848.85|3
1739770230000|2025-02-17 05:30:30|1858.65|1849.35|1857.65|1848.35|1858.65|1849.35|1857.65|1848.35|3
1739770240000|2025-02-17 05:30:40|1858.15|1848.85|1858.65|1849.35|1858.65|1849.35|1858.15|1848.85|2
1739770250000|2025-02-17 05:30:50|1859.15|1849.85|1858.65|1849.35|1859.15|1849.85|1858.65|1849.35|2
1739770260000|2025-02-17 05:31:00|1858.15|1848.85|1856.65|1847.35|1858.15|1848.85|1855.15|1845.85|14
1739770270000|2025-02-17 05:31:10|1856.15|1846.85|1856.65|1847.35|1856.65|1847.35|1855.65|1846.35|6
1739770280000|2025-02-17 05:31:20|1857.15|1847.85|1855.65|1846.35|1858.15|1848.85|1855.65|1846.35|6
1739770290000|2025-02-17 05:31:30|1856.15|1846.85|1859.15|1849.85|1859.15|1849.85|1856.15|1846.85|9
1739770300000|2025-02-17 05:31:40|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.15|1848.85|4
1739770360000|2025-02-17 05:32:40|1858.65|1849.35|1858.15|1848.85|1859.15|1849.85|1857.15|1847.85|8
1739770370000|2025-02-17 05:32:50|1857.65|1848.35|1857.15|1847.85|1858.15|1848.85|1857.15|1847.85|6
1739770380000|2025-02-17 05:33:00|1858.15|1848.85|1859.15|1849.85|1859.15|1849.85|1858.15|1848.85|3
1739770400000|2025-02-17 05:33:20|1858.65|1849.35|1858.15|1848.85|1858.65|1849.35|1858.15|1848.85|2
1739770410000|2025-02-17 05:33:30|1858.65|1849.35|1858.15|1848.85|1859.15|1849.85|1857.65|1848.35|7
1739770420000|2025-02-17 05:33:40|1857.65|1848.35|1857.15|1847.85|1857.65|1848.35|1857.15|1847.85|4
1739770430000|2025-02-17 05:33:50|1858.15|1848.85|1856.65|1847.35|1858.15|1848.85|1856.65|1847.35|6
1739770440000|2025-02-17 05:34:00|1857.15|1847.85|1858.15|1848.85|1858.15|1848.85|1857.15|1847.85|6
1739770450000|2025-02-17 05:34:10|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|2
1739770530000|2025-02-17 05:35:30|1860.15|1850.85|1861.15|1851.85|1861.15|1851.85|1860.15|1850.85|2
1739770550000|2025-02-17 05:35:50|1862.65|1853.35|1862.15|1852.85|1862.65|1853.35|1862.15|1852.85|2
1739770560000|2025-02-17 05:36:00|1862.65|1853.35|1865.15|1855.85|1865.15|1855.85|1862.15|1852.85|6
1739770570000|2025-02-17 05:36:10|1865.65|1856.35|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|2
1739770580000|2025-02-17 05:36:20|1866.65|1857.35|1867.15|1857.85|1867.15|1857.85|1866.65|1857.35|2
1739770600000|2025-02-17 05:36:40|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739770610000|2025-02-17 05:36:50|1865.15|1855.85|1864.15|1854.85|1865.65|1856.35|1864.15|1854.85|7
1739770620000|2025-02-17 05:37:00|1864.65|1855.35|1863.15|1853.85|1864.65|1855.35|1863.15|1853.85|8
1739770630000|2025-02-17 05:37:10|1863.65|1854.35|1864.15|1854.85|1864.15|1854.85|1863.15|1853.85|4
1739770640000|2025-02-17 05:37:20|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1864.65|1855.35|1
1739770650000|2025-02-17 05:37:30|1865.15|1855.85|1866.15|1856.85|1867.15|1857.85|1865.15|1855.85|6
1739770660000|2025-02-17 05:37:40|1865.65|1856.35|1864.65|1855.35|1865.65|1856.35|1864.65|1855.35|5
1739770670000|2025-02-17 05:37:50|1864.15|1854.85|1864.15|1854.85|1865.15|1855.85|1864.15|1854.85|7
1739770680000|2025-02-17 05:38:00|1863.65|1854.35|1863.15|1853.85|1863.65|1854.35|1863.15|1853.85|2
1739770690000|2025-02-17 05:38:10|1863.65|1854.35|1864.65|1855.35|1866.15|1856.85|1863.65|1854.35|9
1739770700000|2025-02-17 05:38:20|1865.15|1855.85|1865.65|1856.35|1865.65|1856.35|1864.65|1855.35|4
1739770710000|2025-02-17 05:38:30|1866.15|1856.85|1865.65|1856.35|1866.15|1856.85|1865.15|1855.85|4
1739770720000|2025-02-17 05:38:40|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|3
1739770730000|2025-02-17 05:38:50|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1
1739770740000|2025-02-17 05:39:00|1866.15|1856.85|1866.65|1857.35|1867.15|1857.85|1866.15|1856.85|4
1739770750000|2025-02-17 05:39:10|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739770770000|2025-02-17 05:39:30|1866.65|1857.35|1866.15|1856.85|1866.65|1857.35|1866.15|1856.85|2
1739770780000|2025-02-17 05:39:40|1865.65|1856.35|1864.65|1855.35|1865.65|1856.35|1864.15|1854.85|7
1739770790000|2025-02-17 05:39:50|1865.15|1855.85|1864.65|1855.35|1865.15|1855.85|1864.65|1855.35|2
1739770800000|2025-02-17 05:40:00|1864.15|1854.85|1864.65|1855.35|1864.65|1855.35|1863.65|1854.35|4
1739770810000|2025-02-17 05:40:10|1865.15|1855.85|1866.15|1856.85|1866.15|1856.85|1865.15|1855.85|3
1739770820000|2025-02-17 05:40:20|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|3
1739770830000|2025-02-17 05:40:30|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1865.65|1856.35|5
1739770840000|2025-02-17 05:40:40|1865.65|1856.35|1865.15|1855.85|1865.65|1856.35|1864.65|1855.35|6
1739770850000|2025-02-17 05:40:50|1864.65|1855.35|1863.15|1853.85|1864.65|1855.35|1863.15|1853.85|4
1739770860000|2025-02-17 05:41:00|1862.65|1853.35|1860.65|1851.35|1862.65|1853.35|1860.65|1851.35|5
1739770870000|2025-02-17 05:41:10|1860.15|1850.85|1861.15|1851.85|1861.15|1851.85|1860.15|1850.85|3
1739770880000|2025-02-17 05:41:20|1860.65|1851.35|1861.15|1851.85|1861.65|1852.35|1860.65|1851.35|4
1739770890000|2025-02-17 05:41:30|1860.65|1851.35|1858.65|1849.35|1861.15|1851.85|1858.65|1849.35|6
1739770900000|2025-02-17 05:41:40|1859.15|1849.85|1859.65|1850.35|1860.15|1850.85|1859.15|1849.85|8
1739770910000|2025-02-17 05:41:50|1859.15|1849.85|1859.15|1849.85|1859.65|1850.35|1859.15|1849.85|3
1739770920000|2025-02-17 05:42:00|1859.65|1850.35|1859.65|1850.35|1860.15|1850.85|1859.65|1850.35|3
1739770930000|2025-02-17 05:42:10|1860.15|1850.85|1857.15|1847.85|1860.15|1850.85|1857.15|1847.85|4
1739770950000|2025-02-17 05:42:30|1857.65|1848.35|1857.65|1848.35|1858.15|1848.85|1857.65|1848.35|3
1739770960000|2025-02-17 05:42:40|1858.15|1848.85|1857.15|1847.85|1858.15|1848.85|1857.15|1847.85|3
1739770970000|2025-02-17 05:42:50|1856.65|1847.35|1856.65|1847.35|1857.15|1847.85|1856.15|1846.85|5
1739770980000|2025-02-17 05:43:00|1857.15|1847.85|1857.65|1848.35|1857.65|1848.35|1857.15|1847.85|2
1739770990000|2025-02-17 05:43:10|1858.15|1848.85|1858.15|1848.85|1858.15|1848.85|1857.65|1848.35|5
1739771000000|2025-02-17 05:43:20|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|2
1739771010000|2025-02-17 05:43:30|1858.65|1849.35|1859.15|1849.85|1859.15|1849.85|1858.65|1849.35|2
1739771060000|2025-02-17 05:44:20|1861.15|1851.85|1861.65|1852.35|1861.65|1852.35|1861.15|1851.85|2
1739771070000|2025-02-17 05:44:30|1862.65|1853.35|1863.15|1853.85|1863.15|1853.85|1862.65|1853.35|2
1739771080000|2025-02-17 05:44:40|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1862.65|1853.35|1
1739771090000|2025-02-17 05:44:50|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1863.15|1853.85|1
1739771100000|2025-02-17 05:45:00|1863.65|1854.35|1863.15|1853.85|1864.15|1854.85|1862.15|1852.85|11
1739771110000|2025-02-17 05:45:10|1862.65|1853.35|1864.15|1854.85|1864.15|1854.85|1861.65|1852.35|10
1739771120000|2025-02-17 05:45:20|1864.65|1855.35|1865.65|1856.35|1865.65|1856.35|1864.65|1855.35|5
1739771130000|2025-02-17 05:45:30|1866.15|1856.85|1866.65|1857.35|1866.65|1857.35|1866.15|1856.85|2
1739771140000|2025-02-17 05:45:40|1867.15|1857.85|1868.65|1859.35|1869.15|1859.85|1867.15|1857.85|7
1739771150000|2025-02-17 05:45:50|1868.15|1858.85|1867.65|1858.35|1868.65|1859.35|1867.65|1858.35|5
1739771160000|2025-02-17 05:46:00|1868.15|1858.85|1868.65|1859.35|1868.65|1859.35|1867.65|1858.35|5
1739771170000|2025-02-17 05:46:10|1868.15|1858.85|1867.65|1858.35|1868.15|1858.85|1866.65|1857.35|5
1739771190000|2025-02-17 05:46:30|1868.15|1858.85|1866.65|1857.35|1868.65|1859.35|1866.65|1857.35|7
1739771200000|2025-02-17 05:46:40|1866.15|1856.85|1866.65|1857.35|1867.15|1857.85|1866.15|1856.85|4
1739771230000|2025-02-17 05:47:10|1867.15|1857.85|1866.65|1857.35|1868.15|1858.85|1866.65|1857.35|6
1739771250000|2025-02-17 05:47:30|1867.15|1857.85|1866.65|1857.35|1867.15|1857.85|1866.65|1857.35|2
1739771260000|2025-02-17 05:47:40|1866.15|1856.85|1866.65|1857.35|1867.15|1857.85|1866.15|1856.85|4
1739771270000|2025-02-17 05:47:50|1867.65|1858.35|1867.15|1857.85|1868.15|1858.85|1867.15|1857.85|4
1739771280000|2025-02-17 05:48:00|1866.65|1857.35|1869.15|1859.85|1869.15|1859.85|1866.65|1857.35|6
1739771290000|2025-02-17 05:48:10|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|2
1739771300000|2025-02-17 05:48:20|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|2
1739771310000|2025-02-17 05:48:30|1870.65|1861.35|1871.15|1861.85|1871.15|1861.85|1870.65|1861.35|2
1739771320000|2025-02-17 05:48:40|1870.65|1861.35|1869.65|1860.35|1870.65|1861.35|1869.65|1860.35|3
1739771330000|2025-02-17 05:48:50|1870.15|1860.85|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|3
1739771340000|2025-02-17 05:49:00|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1
1739771360000|2025-02-17 05:49:20|1869.15|1859.85|1869.65|1860.35|1869.65|1860.35|1869.15|1859.85|2
1739771370000|2025-02-17 05:49:30|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739771380000|2025-02-17 05:49:40|1869.65|1860.35|1869.65|1860.35|1870.15|1860.85|1869.65|1860.35|3
1739771390000|2025-02-17 05:49:50|1869.15|1859.85|1868.15|1858.85|1869.15|1859.85|1867.65|1858.35|6
1739771400000|2025-02-17 05:50:00|1868.65|1859.35|1869.65|1860.35|1869.65|1860.35|1868.65|1859.35|3
1739771410000|2025-02-17 05:50:10|1870.15|1860.85|1872.65|1863.35|1872.65|1863.35|1870.15|1860.85|4
1739771420000|2025-02-17 05:50:20|1873.15|1863.85|1871.65|1862.35|1873.15|1863.85|1871.65|1862.35|7
1739771430000|2025-02-17 05:50:30|1872.15|1862.85|1870.65|1861.35|1872.15|1862.85|1870.15|1860.85|7
1739771440000|2025-02-17 05:50:40|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1869.65|1860.35|1
1739771450000|2025-02-17 05:50:50|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1869.15|1859.85|1
1739771460000|2025-02-17 05:51:00|1869.65|1860.35|1869.65|1860.35|1870.15|1860.85|1869.65|1860.35|3
1739771470000|2025-02-17 05:51:10|1870.15|1860.85|1871.65|1862.35|1872.15|1862.85|1870.15|1860.85|6
1739771480000|2025-02-17 05:51:20|1871.15|1861.85|1869.65|1860.35|1871.15|1861.85|1869.65|1860.35|9
1739771490000|2025-02-17 05:51:30|1870.15|1860.85|1870.15|1860.85|1871.15|1861.85|1869.65|1860.35|6
1739771500000|2025-02-17 05:51:40|1869.65|1860.35|1869.65|1860.35|1870.15|1860.85|1869.65|1860.35|3
1739771510000|2025-02-17 05:51:50|1869.15|1859.85|1868.65|1859.35|1869.15|1859.85|1868.65|1859.35|2
1739771520000|2025-02-17 05:52:00|1868.15|1858.85|1867.15|1857.85|1868.15|1858.85|1867.15|1857.85|5
1739771530000|2025-02-17 05:52:10|1866.65|1857.35|1865.65|1856.35|1866.65|1857.35|1865.65|1856.35|5
1739771540000|2025-02-17 05:52:20|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1866.15|1856.85|1
1739771550000|2025-02-17 05:52:30|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1866.65|1857.35|1
1739771560000|2025-02-17 05:52:40|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1867.15|1857.85|1
1739771570000|2025-02-17 05:52:50|1867.65|1858.35|1867.65|1858.35|1868.15|1858.85|1867.65|1858.35|5
1739771580000|2025-02-17 05:53:00|1868.15|1858.85|1869.15|1859.85|1869.15|1859.85|1868.15|1858.85|3
1739771590000|2025-02-17 05:53:10|1869.65|1860.35|1870.15|1860.85|1870.15|1860.85|1869.65|1860.35|4
1739771600000|2025-02-17 05:53:20|1869.65|1860.35|1870.15|1860.85|1870.15|1860.85|1869.15|1859.85|8
1739771610000|2025-02-17 05:53:30|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1870.65|1861.35|1
1739771620000|2025-02-17 05:53:40|1871.15|1861.85|1871.65|1862.35|1871.65|1862.35|1870.65|1861.35|3
1739771640000|2025-02-17 05:54:00|1872.15|1862.85|1873.15|1863.85|1873.15|1863.85|1872.15|1862.85|3
1739771650000|2025-02-17 05:54:10|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1874.65|1865.35|1
1739771660000|2025-02-17 05:54:20|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1875.15|1865.85|1
1739771710000|2025-02-17 05:55:10|1876.15|1866.85|1877.15|1867.85|1877.15|1867.85|1876.15|1866.85|2
1739771720000|2025-02-17 05:55:20|1876.65|1867.35|1876.65|1867.35|1876.65|1867.35|1876.15|1866.85|3
1739771730000|2025-02-17 05:55:30|1876.15|1866.85|1876.65|1867.35|1876.65|1867.35|1875.65|1866.35|4
1739771750000|2025-02-17 05:55:50|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739771760000|2025-02-17 05:56:00|1878.15|1868.85|1880.15|1870.85|1880.15|1870.85|1878.15|1868.85|4
1739771770000|2025-02-17 05:56:10|1880.65|1871.35|1878.65|1869.35|1881.15|1871.85|1878.65|1869.35|7
1739771780000|2025-02-17 05:56:20|1879.15|1869.85|1880.15|1870.85|1880.15|1870.85|1879.15|1869.85|3
1739771790000|2025-02-17 05:56:30|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|3
1739771800000|2025-02-17 05:56:40|1880.15|1870.85|1878.65|1869.35|1880.15|1870.85|1878.65|1869.35|7
1739771810000|2025-02-17 05:56:50|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|2
1739771820000|2025-02-17 05:57:00|1879.15|1869.85|1878.65|1869.35|1879.65|1870.35|1878.65|1869.35|4
1739771830000|2025-02-17 05:57:10|1878.15|1868.85|1878.65|1869.35|1879.15|1869.85|1878.15|1868.85|4
1739771840000|2025-02-17 05:57:20|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|2
1739771850000|2025-02-17 05:57:30|1878.65|1869.35|1877.65|1868.35|1879.15|1869.85|1877.65|1868.35|5
1739771860000|2025-02-17 05:57:40|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|4
1739771870000|2025-02-17 05:57:50|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1876.65|1867.35|3
1739771880000|2025-02-17 05:58:00|1876.65|1867.35|1877.65|1868.35|1877.65|1868.35|1876.65|1867.35|3
1739771890000|2025-02-17 05:58:10|1878.15|1868.85|1879.15|1869.85|1879.15|1869.85|1878.15|1868.85|3
1739771900000|2025-02-17 05:58:20|1879.65|1870.35|1878.15|1868.85|1879.65|1870.35|1878.15|1868.85|4
1739771910000|2025-02-17 05:58:30|1878.65|1869.35|1878.65|1869.35|1878.65|1869.35|1877.65|1868.35|7
1739771930000|2025-02-17 05:58:50|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|2
1739771940000|2025-02-17 05:59:00|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1877.65|1868.35|4
1739771950000|2025-02-17 05:59:10|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1877.65|1868.35|3
1739771980000|2025-02-17 05:59:40|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739772000000|2025-02-17 06:00:00|1879.65|1870.35|1878.65|1869.35|1880.15|1870.85|1878.65|1869.35|6
1739772010000|2025-02-17 06:00:10|1879.15|1869.85|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|3
1739772020000|2025-02-17 06:00:20|1878.65|1869.35|1877.65|1868.35|1878.65|1869.35|1877.65|1868.35|5
1739772030000|2025-02-17 06:00:30|1876.65|1867.35|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|3
1739772040000|2025-02-17 06:00:40|1877.15|1867.85|1877.65|1868.35|1878.15|1868.85|1877.15|1867.85|4
1739772050000|2025-02-17 06:00:50|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|3
1739772060000|2025-02-17 06:01:00|1877.65|1868.35|1880.65|1871.35|1880.65|1871.35|1877.65|1868.35|6
1739772070000|2025-02-17 06:01:10|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1
1739772080000|2025-02-17 06:01:20|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|4
1739772090000|2025-02-17 06:01:30|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739772100000|2025-02-17 06:01:40|1882.65|1873.35|1880.15|1870.85|1882.65|1873.35|1879.65|1870.35|12
1739772110000|2025-02-17 06:01:50|1879.65|1870.35|1878.15|1868.85|1879.65|1870.35|1878.15|1868.85|4
1739772120000|2025-02-17 06:02:00|1877.65|1868.35|1878.15|1868.85|1879.65|1870.35|1877.65|1868.35|12
1739772130000|2025-02-17 06:02:10|1877.65|1868.35|1876.65|1867.35|1877.65|1868.35|1876.65|1867.35|3
1739772140000|2025-02-17 06:02:20|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1876.15|1866.85|5
1739772150000|2025-02-17 06:02:30|1878.15|1868.85|1877.15|1867.85|1878.65|1869.35|1877.15|1867.85|11
1739772160000|2025-02-17 06:02:40|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|6
1739772170000|2025-02-17 06:02:50|1877.65|1868.35|1880.15|1870.85|1880.15|1870.85|1877.65|1868.35|8
1739772180000|2025-02-17 06:03:00|1880.65|1871.35|1881.15|1871.85|1881.65|1872.35|1880.65|1871.35|6
1739772190000|2025-02-17 06:03:10|1881.65|1872.35|1883.15|1873.85|1883.15|1873.85|1881.65|1872.35|4
1739772200000|2025-02-17 06:03:20|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|4
1739772210000|2025-02-17 06:03:30|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|3
1739772220000|2025-02-17 06:03:40|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|5
1739772230000|2025-02-17 06:03:50|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739772240000|2025-02-17 06:04:00|1885.65|1876.35|1888.15|1878.85|1888.15|1878.85|1885.65|1876.35|6
1739772250000|2025-02-17 06:04:10|1888.65|1879.35|1887.65|1878.35|1888.65|1879.35|1887.15|1877.85|10
1739772260000|2025-02-17 06:04:20|1888.15|1878.85|1890.65|1881.35|1891.15|1881.85|1888.15|1878.85|7
1739772270000|2025-02-17 06:04:30|1889.65|1880.35|1889.65|1880.35|1890.15|1880.85|1889.15|1879.85|5
1739772280000|2025-02-17 06:04:40|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|5
1739772290000|2025-02-17 06:04:50|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739772300000|2025-02-17 06:05:00|1889.65|1880.35|1891.15|1881.85|1891.15|1881.85|1889.65|1880.35|6
1739772310000|2025-02-17 06:05:10|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|2
1739772320000|2025-02-17 06:05:20|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1892.15|1882.85|6
1739772330000|2025-02-17 06:05:30|1892.65|1883.35|1891.15|1881.85|1893.15|1883.85|1890.65|1881.35|11
1739772350000|2025-02-17 06:05:50|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|6
1739772360000|2025-02-17 06:06:00|1890.65|1881.35|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|6
1739772370000|2025-02-17 06:06:10|1890.65|1881.35|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|5
1739772390000|2025-02-17 06:06:30|1890.15|1880.85|1892.65|1883.35|1892.65|1883.35|1890.15|1880.85|6
1739772400000|2025-02-17 06:06:40|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739772420000|2025-02-17 06:07:00|1892.65|1883.35|1894.15|1884.85|1894.15|1884.85|1892.65|1883.35|5
1739772430000|2025-02-17 06:07:10|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739772440000|2025-02-17 06:07:20|1894.15|1884.85|1894.65|1885.35|1895.15|1885.85|1893.65|1884.35|9
1739772450000|2025-02-17 06:07:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739772460000|2025-02-17 06:07:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|3
1739772470000|2025-02-17 06:07:50|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739772480000|2025-02-17 06:08:00|1896.15|1886.85|1898.65|1889.35|1898.65|1889.35|1896.15|1886.85|5
1739772490000|2025-02-17 06:08:10|1899.15|1889.85|1896.15|1886.85|1899.15|1889.85|1896.15|1886.85|11
1739772500000|2025-02-17 06:08:20|1895.65|1886.35|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|5
1739772510000|2025-02-17 06:08:30|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1895.65|1886.35|4
1739772530000|2025-02-17 06:08:50|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739772540000|2025-02-17 06:09:00|1897.15|1887.85|1896.15|1886.85|1897.15|1887.85|1895.65|1886.35|4
1739772550000|2025-02-17 06:09:10|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1895.65|1886.35|6
1739772580000|2025-02-17 06:09:40|1897.15|1887.85|1896.15|1886.85|1897.15|1887.85|1896.15|1886.85|3
1739772590000|2025-02-17 06:09:50|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|2
1739772600000|2025-02-17 06:10:00|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|4
1739772610000|2025-02-17 06:10:10|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739772620000|2025-02-17 06:10:20|1897.15|1887.85|1898.15|1888.85|1898.15|1888.85|1897.15|1887.85|3
1739772630000|2025-02-17 06:10:30|1899.15|1889.85|1897.65|1888.35|1899.15|1889.85|1897.15|1887.85|10
1739772640000|2025-02-17 06:10:40|1897.15|1887.85|1897.65|1888.35|1898.15|1888.85|1897.15|1887.85|4
1739772650000|2025-02-17 06:10:50|1898.15|1888.85|1898.15|1888.85|1898.65|1889.35|1898.15|1888.85|3
1739772660000|2025-02-17 06:11:00|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.15|1886.85|7
1739772670000|2025-02-17 06:11:10|1896.15|1886.85|1894.15|1884.85|1896.15|1886.85|1894.15|1884.85|5
1739772680000|2025-02-17 06:11:20|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739772690000|2025-02-17 06:11:30|1894.65|1885.35|1898.15|1888.85|1898.15|1888.85|1894.65|1885.35|6
1739772700000|2025-02-17 06:11:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|3
1739772710000|2025-02-17 06:11:50|1898.65|1889.35|1897.15|1887.85|1898.65|1889.35|1897.15|1887.85|5
1739772720000|2025-02-17 06:12:00|1897.65|1888.35|1895.65|1886.35|1897.65|1888.35|1894.65|1885.35|7
1739772740000|2025-02-17 06:12:20|1894.65|1885.35|1893.65|1884.35|1894.65|1885.35|1893.65|1884.35|5
1739772750000|2025-02-17 06:12:30|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739772760000|2025-02-17 06:12:40|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739772770000|2025-02-17 06:12:50|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739772780000|2025-02-17 06:13:00|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739772790000|2025-02-17 06:13:10|1894.65|1885.35|1895.65|1886.35|1895.65|1886.35|1894.65|1885.35|3
1739772800000|2025-02-17 06:13:20|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|4
1739772820000|2025-02-17 06:13:40|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|2
1739772830000|2025-02-17 06:13:50|1895.15|1885.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|4
1739772840000|2025-02-17 06:14:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|5
1739772850000|2025-02-17 06:14:10|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739772860000|2025-02-17 06:14:20|1895.65|1886.35|1894.65|1885.35|1896.15|1886.85|1894.65|1885.35|5
1739772870000|2025-02-17 06:14:30|1895.65|1886.35|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|5
1739772880000|2025-02-17 06:14:40|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739772890000|2025-02-17 06:14:50|1894.65|1885.35|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|2
1739772900000|2025-02-17 06:15:00|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1895.65|1886.35|7
1739772910000|2025-02-17 06:15:10|1896.65|1887.35|1897.65|1888.35|1897.65|1888.35|1896.15|1886.85|5
1739772920000|2025-02-17 06:15:20|1897.15|1887.85|1892.65|1883.35|1897.15|1887.85|1892.15|1882.85|11
1739772930000|2025-02-17 06:15:30|1893.15|1883.85|1892.15|1882.85|1893.65|1884.35|1892.15|1882.85|7
1739772940000|2025-02-17 06:15:40|1892.65|1883.35|1893.65|1884.35|1894.15|1884.85|1892.15|1882.85|8
1739772950000|2025-02-17 06:15:50|1894.15|1884.85|1894.65|1885.35|1895.15|1885.85|1894.15|1884.85|6
1739772960000|2025-02-17 06:16:00|1894.15|1884.85|1894.65|1885.35|1895.15|1885.85|1893.65|1884.35|6
1739772970000|2025-02-17 06:16:10|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1892.65|1883.35|8
1739772980000|2025-02-17 06:16:20|1893.15|1883.85|1894.65|1885.35|1895.15|1885.85|1892.65|1883.35|12
1739772990000|2025-02-17 06:16:30|1894.15|1884.85|1895.65|1886.35|1896.15|1886.85|1894.15|1884.85|6
1739773000000|2025-02-17 06:16:40|1896.15|1886.85|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|5
1739773010000|2025-02-17 06:16:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739773020000|2025-02-17 06:17:00|1896.15|1886.85|1895.15|1885.85|1896.65|1887.35|1895.15|1885.85|9
1739773030000|2025-02-17 06:17:10|1894.65|1885.35|1892.65|1883.35|1894.65|1885.35|1892.65|1883.35|8
1739773040000|2025-02-17 06:17:20|1892.15|1882.85|1894.65|1885.35|1894.65|1885.35|1892.15|1882.85|6
1739773050000|2025-02-17 06:17:30|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739773060000|2025-02-17 06:17:40|1894.15|1884.85|1892.65|1883.35|1894.15|1884.85|1892.65|1883.35|6
1739773070000|2025-02-17 06:17:50|1892.15|1882.85|1891.15|1881.85|1892.15|1882.85|1891.15|1881.85|3
1739773080000|2025-02-17 06:18:00|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|5
1739773100000|2025-02-17 06:18:20|1890.15|1880.85|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|3
1739773110000|2025-02-17 06:18:30|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|3
1739773120000|2025-02-17 06:18:40|1891.15|1881.85|1890.15|1880.85|1891.15|1881.85|1890.15|1880.85|9
1739773140000|2025-02-17 06:19:00|1890.65|1881.35|1892.15|1882.85|1892.15|1882.85|1890.65|1881.35|6
1739773150000|2025-02-17 06:19:10|1893.15|1883.85|1894.65|1885.35|1894.65|1885.35|1893.15|1883.85|4
1739773160000|2025-02-17 06:19:20|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739773170000|2025-02-17 06:19:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1892.65|1883.35|3
1739773180000|2025-02-17 06:19:40|1892.65|1883.35|1891.15|1881.85|1892.65|1883.35|1891.15|1881.85|4
1739773190000|2025-02-17 06:19:50|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.65|1881.35|3
1739773200000|2025-02-17 06:20:00|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1890.65|1881.35|5
1739773210000|2025-02-17 06:20:10|1891.65|1882.35|1889.15|1879.85|1892.15|1882.85|1889.15|1879.85|10
1739773220000|2025-02-17 06:20:20|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.15|1877.85|4
1739773230000|2025-02-17 06:20:30|1887.15|1877.85|1889.15|1879.85|1889.15|1879.85|1887.15|1877.85|7
1739773240000|2025-02-17 06:20:40|1888.65|1879.35|1887.65|1878.35|1888.65|1879.35|1887.65|1878.35|5
1739773250000|2025-02-17 06:20:50|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|3
1739773260000|2025-02-17 06:21:00|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739773270000|2025-02-17 06:21:10|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739773280000|2025-02-17 06:21:20|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739773290000|2025-02-17 06:21:30|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739773300000|2025-02-17 06:21:40|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739773310000|2025-02-17 06:21:50|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|4
1739773320000|2025-02-17 06:22:00|1888.15|1878.85|1889.15|1879.85|1889.65|1880.35|1888.15|1878.85|7
1739773330000|2025-02-17 06:22:10|1889.65|1880.35|1888.15|1878.85|1890.15|1880.85|1888.15|1878.85|9
1739773340000|2025-02-17 06:22:20|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|2
1739773350000|2025-02-17 06:22:30|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739773360000|2025-02-17 06:22:40|1888.65|1879.35|1888.65|1879.35|1889.15|1879.85|1888.15|1878.85|7
1739773370000|2025-02-17 06:22:50|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|4
1739773380000|2025-02-17 06:23:00|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739773390000|2025-02-17 06:23:10|1888.65|1879.35|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|3
1739773400000|2025-02-17 06:23:20|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739773410000|2025-02-17 06:23:30|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739773420000|2025-02-17 06:23:40|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739773430000|2025-02-17 06:23:50|1888.65|1879.35|1887.15|1877.85|1888.65|1879.35|1887.15|1877.85|4
1739773450000|2025-02-17 06:24:10|1887.65|1878.35|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|5
1739773460000|2025-02-17 06:24:20|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|3
1739773470000|2025-02-17 06:24:30|1888.65|1879.35|1888.15|1878.85|1888.65|1879.35|1888.15|1878.85|2
1739773480000|2025-02-17 06:24:40|1888.65|1879.35|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|4
1739773490000|2025-02-17 06:24:50|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739773510000|2025-02-17 06:25:10|1889.65|1880.35|1891.15|1881.85|1891.15|1881.85|1889.65|1880.35|4
1739773520000|2025-02-17 06:25:20|1890.65|1881.35|1888.15|1878.85|1890.65|1881.35|1888.15|1878.85|8
1739773530000|2025-02-17 06:25:30|1888.65|1879.35|1890.65|1881.35|1890.65|1881.35|1888.65|1879.35|7
1739773540000|2025-02-17 06:25:40|1890.15|1880.85|1891.65|1882.35|1891.65|1882.35|1890.15|1880.85|3
1739773550000|2025-02-17 06:25:50|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|4
1739773560000|2025-02-17 06:26:00|1891.15|1881.85|1890.65|1881.35|1892.15|1882.85|1890.65|1881.35|8
1739773570000|2025-02-17 06:26:10|1891.15|1881.85|1891.15|1881.85|1892.15|1882.85|1890.65|1881.35|9
1739773580000|2025-02-17 06:26:20|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739773590000|2025-02-17 06:26:30|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|6
1739773600000|2025-02-17 06:26:40|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739773610000|2025-02-17 06:26:50|1890.65|1881.35|1891.65|1882.35|1891.65|1882.35|1890.15|1880.85|5
1739773620000|2025-02-17 06:27:00|1892.15|1882.85|1890.65|1881.35|1892.15|1882.85|1890.65|1881.35|8
1739773630000|2025-02-17 06:27:10|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1890.15|1880.85|4
1739773640000|2025-02-17 06:27:20|1891.15|1881.85|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|5
1739773650000|2025-02-17 06:27:30|1891.15|1881.85|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|3
1739773660000|2025-02-17 06:27:40|1891.65|1882.35|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|4
1739773670000|2025-02-17 06:27:50|1891.65|1882.35|1890.65|1881.35|1891.65|1882.35|1890.65|1881.35|3
1739773680000|2025-02-17 06:28:00|1891.15|1881.85|1891.65|1882.35|1891.65|1882.35|1891.15|1881.85|4
1739773690000|2025-02-17 06:28:10|1890.65|1881.35|1890.15|1880.85|1890.65|1881.35|1890.15|1880.85|4
1739773700000|2025-02-17 06:28:20|1889.65|1880.35|1890.15|1880.85|1890.15|1880.85|1889.65|1880.35|2
1739773710000|2025-02-17 06:28:30|1889.65|1880.35|1888.65|1879.35|1889.65|1880.35|1888.65|1879.35|5
1739773720000|2025-02-17 06:28:40|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1887.15|1877.85|9
1739773730000|2025-02-17 06:28:50|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739773740000|2025-02-17 06:29:00|1888.15|1878.85|1887.15|1877.85|1888.15|1878.85|1887.15|1877.85|5
1739773750000|2025-02-17 06:29:10|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739773760000|2025-02-17 06:29:20|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.15|1877.85|4
1739773770000|2025-02-17 06:29:30|1887.65|1878.35|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|2
1739773780000|2025-02-17 06:29:40|1888.65|1879.35|1889.65|1880.35|1889.65|1880.35|1888.65|1879.35|3
1739773790000|2025-02-17 06:29:50|1889.15|1879.85|1888.15|1878.85|1889.15|1879.85|1888.15|1878.85|3
1739773800000|2025-02-17 06:30:00|1888.65|1879.35|1887.15|1877.85|1889.15|1879.85|1887.15|1877.85|6
1739773810000|2025-02-17 06:30:10|1887.65|1878.35|1888.65|1879.35|1889.15|1879.85|1887.65|1878.35|7
1739773820000|2025-02-17 06:30:20|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1
1739773830000|2025-02-17 06:30:30|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|4
1739773840000|2025-02-17 06:30:40|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|5
1739773850000|2025-02-17 06:30:50|1890.15|1880.85|1890.15|1880.85|1891.15|1881.85|1889.65|1880.35|9
1739773860000|2025-02-17 06:31:00|1889.65|1880.35|1891.15|1881.85|1891.15|1881.85|1889.15|1879.85|8
1739773870000|2025-02-17 06:31:10|1891.65|1882.35|1892.65|1883.35|1892.65|1883.35|1891.65|1882.35|3
1739773880000|2025-02-17 06:31:20|1893.15|1883.85|1895.15|1885.85|1895.15|1885.85|1892.65|1883.35|13
1739773890000|2025-02-17 06:31:30|1895.65|1886.35|1898.65|1889.35|1898.65|1889.35|1895.65|1886.35|8
1739773900000|2025-02-17 06:31:40|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1897.65|1888.35|11
1739773910000|2025-02-17 06:31:50|1898.65|1889.35|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|3
1739773920000|2025-02-17 06:32:00|1899.15|1889.85|1899.65|1890.35|1901.15|1891.85|1898.65|1889.35|14
1739773930000|2025-02-17 06:32:10|1900.15|1890.85|1900.15|1890.85|1900.65|1891.35|1898.65|1889.35|9
1739773940000|2025-02-17 06:32:20|1899.65|1890.35|1898.65|1889.35|1899.65|1890.35|1898.65|1889.35|7
1739773950000|2025-02-17 06:32:30|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.15|1887.85|4
1739773960000|2025-02-17 06:32:40|1898.15|1888.85|1899.15|1889.85|1899.15|1889.85|1898.15|1888.85|3
1739773970000|2025-02-17 06:32:50|1899.65|1890.35|1899.65|1890.35|1900.65|1891.35|1899.15|1889.85|6
1739773980000|2025-02-17 06:33:00|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1897.15|1887.85|6
1739774000000|2025-02-17 06:33:20|1899.15|1889.85|1898.65|1889.35|1900.15|1890.85|1898.15|1888.85|8
1739774010000|2025-02-17 06:33:30|1899.15|1889.85|1900.65|1891.35|1900.65|1891.35|1899.15|1889.85|4
1739774020000|2025-02-17 06:33:40|1901.15|1891.85|1900.15|1890.85|1901.15|1891.85|1900.15|1890.85|3
1739774030000|2025-02-17 06:33:50|1899.65|1890.35|1900.65|1891.35|1900.65|1891.35|1899.15|1889.85|5
1739774040000|2025-02-17 06:34:00|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739774050000|2025-02-17 06:34:10|1901.15|1891.85|1898.65|1889.35|1901.15|1891.85|1898.65|1889.35|10
1739774060000|2025-02-17 06:34:20|1898.15|1888.85|1898.65|1889.35|1899.15|1889.85|1898.15|1888.85|4
1739774070000|2025-02-17 06:34:30|1899.15|1889.85|1898.15|1888.85|1899.65|1890.35|1898.15|1888.85|5
1739774080000|2025-02-17 06:34:40|1898.65|1889.35|1897.65|1888.35|1898.65|1889.35|1897.65|1888.35|3
1739774090000|2025-02-17 06:34:50|1896.65|1887.35|1897.65|1888.35|1898.15|1888.85|1896.65|1887.35|5
1739774100000|2025-02-17 06:35:00|1898.15|1888.85|1897.15|1887.85|1899.15|1889.85|1897.15|1887.85|7
1739774110000|2025-02-17 06:35:10|1897.65|1888.35|1898.15|1888.85|1898.65|1889.35|1897.65|1888.35|4
1739774120000|2025-02-17 06:35:20|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|3
1739774130000|2025-02-17 06:35:30|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|6
1739774140000|2025-02-17 06:35:40|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739774150000|2025-02-17 06:35:50|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1897.65|1888.35|1
1739774180000|2025-02-17 06:36:20|1896.65|1887.35|1899.65|1890.35|1899.65|1890.35|1896.65|1887.35|5
1739774190000|2025-02-17 06:36:30|1899.15|1889.85|1896.65|1887.35|1899.15|1889.85|1896.65|1887.35|6
1739774200000|2025-02-17 06:36:40|1896.15|1886.85|1893.65|1884.35|1896.15|1886.85|1893.65|1884.35|7
1739774210000|2025-02-17 06:36:50|1893.15|1883.85|1892.65|1883.35|1893.15|1883.85|1892.65|1883.35|2
1739774220000|2025-02-17 06:37:00|1893.15|1883.85|1894.15|1884.85|1894.15|1884.85|1892.65|1883.35|4
1739774230000|2025-02-17 06:37:10|1894.65|1885.35|1894.15|1884.85|1895.15|1885.85|1894.15|1884.85|4
1739774240000|2025-02-17 06:37:20|1893.65|1884.35|1894.65|1885.35|1895.15|1885.85|1893.65|1884.35|7
1739774250000|2025-02-17 06:37:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739774260000|2025-02-17 06:37:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739774270000|2025-02-17 06:37:50|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739774280000|2025-02-17 06:38:00|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|4
1739774290000|2025-02-17 06:38:10|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739774300000|2025-02-17 06:38:20|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|3
1739774310000|2025-02-17 06:38:30|1894.65|1885.35|1896.15|1886.85|1896.15|1886.85|1894.65|1885.35|4
1739774330000|2025-02-17 06:38:50|1896.65|1887.35|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|3
1739774350000|2025-02-17 06:39:10|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1897.15|1887.85|1
1739774360000|2025-02-17 06:39:20|1896.65|1887.35|1895.15|1885.85|1896.65|1887.35|1894.65|1885.35|6
1739774370000|2025-02-17 06:39:30|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739774380000|2025-02-17 06:39:40|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739774390000|2025-02-17 06:39:50|1896.15|1886.85|1896.65|1887.35|1896.65|1887.35|1896.15|1886.85|4
1739774400000|2025-02-17 06:40:00|1897.15|1887.85|1898.15|1888.85|1898.15|1888.85|1897.15|1887.85|3
1739774410000|2025-02-17 06:40:10|1898.65|1889.35|1899.65|1890.35|1899.65|1890.35|1897.65|1888.35|10
1739774420000|2025-02-17 06:40:20|1902.65|1893.35|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|2
1739774430000|2025-02-17 06:40:30|1904.65|1895.35|1903.15|1893.85|1904.65|1895.35|1902.65|1893.35|9
1739774440000|2025-02-17 06:40:40|1903.65|1894.35|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|3
1739774450000|2025-02-17 06:40:50|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739774460000|2025-02-17 06:41:00|1903.15|1893.85|1904.65|1895.35|1904.65|1895.35|1903.15|1893.85|6
1739774470000|2025-02-17 06:41:10|1903.65|1894.35|1904.15|1894.85|1904.65|1895.35|1903.65|1894.35|3
1739774480000|2025-02-17 06:41:20|1903.65|1894.35|1900.65|1891.35|1903.65|1894.35|1900.65|1891.35|7
1739774490000|2025-02-17 06:41:30|1900.15|1890.85|1897.65|1888.35|1900.15|1890.85|1897.65|1888.35|12
1739774500000|2025-02-17 06:41:40|1898.15|1888.85|1897.65|1888.35|1898.15|1888.85|1897.65|1888.35|2
1739774510000|2025-02-17 06:41:50|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1898.15|1888.85|1
1739774520000|2025-02-17 06:42:00|1897.65|1888.35|1898.15|1888.85|1898.65|1889.35|1897.65|1888.35|7
1739774530000|2025-02-17 06:42:10|1897.65|1888.35|1903.65|1894.35|1903.65|1894.35|1897.65|1888.35|11
1739774540000|2025-02-17 06:42:20|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739774550000|2025-02-17 06:42:30|1904.15|1894.85|1904.65|1895.35|1905.15|1895.85|1903.65|1894.35|6
1739774560000|2025-02-17 06:42:40|1905.15|1895.85|1907.15|1897.85|1907.15|1897.85|1905.15|1895.85|3
1739774570000|2025-02-17 06:42:50|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739774590000|2025-02-17 06:43:10|1907.15|1897.85|1911.15|1901.85|1911.15|1901.85|1907.15|1897.85|4
1739774600000|2025-02-17 06:43:20|1912.15|1902.85|1909.65|1900.35|1913.15|1903.85|1909.65|1900.35|10
1739774610000|2025-02-17 06:43:30|1910.15|1900.85|1910.65|1901.35|1911.15|1901.85|1909.65|1900.35|6
1739774620000|2025-02-17 06:43:40|1911.15|1901.85|1910.65|1901.35|1911.15|1901.85|1910.65|1901.35|2
1739774630000|2025-02-17 06:43:50|1910.15|1900.85|1910.15|1900.85|1910.65|1901.35|1910.15|1900.85|3
1739774640000|2025-02-17 06:44:00|1909.65|1900.35|1909.65|1900.35|1910.15|1900.85|1908.65|1899.35|8
1739774650000|2025-02-17 06:44:10|1909.15|1899.85|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|2
1739774670000|2025-02-17 06:44:30|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|3
1739774680000|2025-02-17 06:44:40|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739774690000|2025-02-17 06:44:50|1907.15|1897.85|1906.15|1896.85|1907.65|1898.35|1906.15|1896.85|5
1739774700000|2025-02-17 06:45:00|1906.65|1897.35|1907.65|1898.35|1907.65|1898.35|1906.15|1896.85|7
1739774710000|2025-02-17 06:45:10|1908.65|1899.35|1907.65|1898.35|1909.65|1900.35|1907.65|1898.35|11
1739774720000|2025-02-17 06:45:20|1908.15|1898.85|1905.15|1895.85|1908.65|1899.35|1905.15|1895.85|9
1739774730000|2025-02-17 06:45:30|1904.65|1895.35|1908.65|1899.35|1908.65|1899.35|1904.65|1895.35|9
1739774740000|2025-02-17 06:45:40|1908.15|1898.85|1905.65|1896.35|1908.15|1898.85|1905.15|1895.85|12
1739774750000|2025-02-17 06:45:50|1906.15|1896.85|1906.15|1896.85|1906.65|1897.35|1906.15|1896.85|3
1739774760000|2025-02-17 06:46:00|1906.65|1897.35|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|3
1739774770000|2025-02-17 06:46:10|1907.65|1898.35|1906.65|1897.35|1907.65|1898.35|1906.65|1897.35|3
1739774780000|2025-02-17 06:46:20|1907.15|1897.85|1905.65|1896.35|1907.65|1898.35|1905.15|1895.85|5
1739774790000|2025-02-17 06:46:30|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1903.65|1894.35|5
1739774800000|2025-02-17 06:46:40|1905.15|1895.85|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|3
1739774810000|2025-02-17 06:46:50|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1905.65|1896.35|1
1739774820000|2025-02-17 06:47:00|1906.15|1896.85|1904.65|1895.35|1906.15|1896.85|1904.15|1894.85|5
1739774830000|2025-02-17 06:47:10|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1903.65|1894.35|8
1739774840000|2025-02-17 06:47:20|1905.65|1896.35|1905.15|1895.85|1905.65|1896.35|1905.15|1895.85|4
1739774850000|2025-02-17 06:47:30|1904.65|1895.35|1904.15|1894.85|1904.65|1895.35|1904.15|1894.85|4
1739774860000|2025-02-17 06:47:40|1903.65|1894.35|1904.65|1895.35|1904.65|1895.35|1903.65|1894.35|3
1739774870000|2025-02-17 06:47:50|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|2
1739774880000|2025-02-17 06:48:00|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1902.15|1892.85|8
1739774900000|2025-02-17 06:48:20|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|2
1739774910000|2025-02-17 06:48:30|1903.15|1893.85|1903.65|1894.35|1904.15|1894.85|1902.65|1893.35|10
1739774920000|2025-02-17 06:48:40|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|5
1739774930000|2025-02-17 06:48:50|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1903.65|1894.35|1
1739774940000|2025-02-17 06:49:00|1904.15|1894.85|1903.15|1893.85|1904.15|1894.85|1901.65|1892.35|10
1739774950000|2025-02-17 06:49:10|1903.65|1894.35|1902.65|1893.35|1904.15|1894.85|1902.15|1892.85|7
1739774960000|2025-02-17 06:49:20|1903.15|1893.85|1904.15|1894.85|1904.15|1894.85|1902.65|1893.35|5
1739774970000|2025-02-17 06:49:30|1903.65|1894.35|1904.65|1895.35|1905.65|1896.35|1903.65|1894.35|5
1739774980000|2025-02-17 06:49:40|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|5
1739774990000|2025-02-17 06:49:50|1904.65|1895.35|1902.65|1893.35|1904.65|1895.35|1902.15|1892.85|8
1739775000000|2025-02-17 06:50:00|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.15|1891.85|7
1739775010000|2025-02-17 06:50:10|1902.65|1893.35|1904.65|1895.35|1904.65|1895.35|1902.15|1892.85|7
1739775020000|2025-02-17 06:50:20|1904.15|1894.85|1905.15|1895.85|1905.15|1895.85|1903.65|1894.35|6
1739775030000|2025-02-17 06:50:30|1905.65|1896.35|1906.65|1897.35|1906.65|1897.35|1905.65|1896.35|3
1739775040000|2025-02-17 06:50:40|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739775050000|2025-02-17 06:50:50|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1906.65|1897.35|1
1739775060000|2025-02-17 06:51:00|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739775070000|2025-02-17 06:51:10|1907.65|1898.35|1909.65|1900.35|1909.65|1900.35|1907.15|1897.85|6
1739775080000|2025-02-17 06:51:20|1910.15|1900.85|1908.65|1899.35|1910.15|1900.85|1908.65|1899.35|3
1739775090000|2025-02-17 06:51:30|1909.15|1899.85|1909.65|1900.35|1909.65|1900.35|1909.15|1899.85|2
1739775100000|2025-02-17 06:51:40|1908.65|1899.35|1909.65|1900.35|1909.65|1900.35|1908.65|1899.35|3
1739775110000|2025-02-17 06:51:50|1909.15|1899.85|1909.65|1900.35|1910.15|1900.85|1908.65|1899.35|8
1739775120000|2025-02-17 06:52:00|1909.15|1899.85|1910.65|1901.35|1911.15|1901.85|1909.15|1899.85|14
1739775130000|2025-02-17 06:52:10|1910.15|1900.85|1908.65|1899.35|1911.15|1901.85|1908.65|1899.35|14
1739775140000|2025-02-17 06:52:20|1907.65|1898.35|1906.65|1897.35|1908.65|1899.35|1906.65|1897.35|6
1739775160000|2025-02-17 06:52:40|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|6
1739775180000|2025-02-17 06:53:00|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|4
1739775200000|2025-02-17 06:53:20|1907.15|1897.85|1907.15|1897.85|1907.65|1898.35|1906.65|1897.35|5
1739775210000|2025-02-17 06:53:30|1906.65|1897.35|1905.65|1896.35|1906.65|1897.35|1905.65|1896.35|4
1739775220000|2025-02-17 06:53:40|1905.15|1895.85|1904.65|1895.35|1905.65|1896.35|1904.65|1895.35|4
1739775230000|2025-02-17 06:53:50|1905.15|1895.85|1904.65|1895.35|1905.15|1895.85|1903.65|1894.35|7
1739775240000|2025-02-17 06:54:00|1905.15|1895.85|1904.65|1895.35|1905.65|1896.35|1903.65|1894.35|9
1739775250000|2025-02-17 06:54:10|1905.15|1895.85|1904.65|1895.35|1905.65|1896.35|1904.65|1895.35|3
1739775260000|2025-02-17 06:54:20|1904.15|1894.85|1903.65|1894.35|1905.15|1895.85|1903.65|1894.35|6
1739775270000|2025-02-17 06:54:30|1903.15|1893.85|1902.15|1892.85|1903.65|1894.35|1902.15|1892.85|4
1739775280000|2025-02-17 06:54:40|1902.65|1893.35|1901.65|1892.35|1902.65|1893.35|1901.65|1892.35|3
1739775290000|2025-02-17 06:54:50|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|3
1739775300000|2025-02-17 06:55:00|1902.65|1893.35|1904.15|1894.85|1904.15|1894.85|1901.65|1892.35|8
1739775310000|2025-02-17 06:55:10|1903.65|1894.35|1901.65|1892.35|1903.65|1894.35|1901.65|1892.35|7
1739775320000|2025-02-17 06:55:20|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|4
1739775330000|2025-02-17 06:55:30|1902.15|1892.85|1902.65|1893.35|1903.15|1893.85|1902.15|1892.85|6
1739775340000|2025-02-17 06:55:40|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739775350000|2025-02-17 06:55:50|1904.15|1894.85|1903.65|1894.35|1904.15|1894.85|1903.65|1894.35|2
1739775360000|2025-02-17 06:56:00|1904.15|1894.85|1901.65|1892.35|1904.15|1894.85|1901.65|1892.35|7
1739775370000|2025-02-17 06:56:10|1902.15|1892.85|1902.65|1893.35|1903.15|1893.85|1902.15|1892.85|5
1739775380000|2025-02-17 06:56:20|1903.15|1893.85|1904.15|1894.85|1904.15|1894.85|1903.15|1893.85|7
1739775390000|2025-02-17 06:56:30|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|5
1739775400000|2025-02-17 06:56:40|1905.15|1895.85|1904.15|1894.85|1905.15|1895.85|1904.15|1894.85|3
1739775410000|2025-02-17 06:56:50|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739775420000|2025-02-17 06:57:00|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.15|1894.85|5
1739775430000|2025-02-17 06:57:10|1904.15|1894.85|1903.15|1893.85|1904.15|1894.85|1903.15|1893.85|3
1739775450000|2025-02-17 06:57:30|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739775460000|2025-02-17 06:57:40|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|3
1739775470000|2025-02-17 06:57:50|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1902.65|1893.35|1
1739775480000|2025-02-17 06:58:00|1903.15|1893.85|1903.65|1894.35|1904.15|1894.85|1903.15|1893.85|3
1739775500000|2025-02-17 06:58:20|1904.15|1894.85|1905.15|1895.85|1905.15|1895.85|1904.15|1894.85|3
1739775510000|2025-02-17 06:58:30|1904.15|1894.85|1905.15|1895.85|1905.15|1895.85|1904.15|1894.85|3
1739775520000|2025-02-17 06:58:40|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1904.65|1895.35|1
1739775530000|2025-02-17 06:58:50|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739775540000|2025-02-17 06:59:00|1904.65|1895.35|1903.65|1894.35|1904.65|1895.35|1903.65|1894.35|5
1739775550000|2025-02-17 06:59:10|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739775560000|2025-02-17 06:59:20|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1902.65|1893.35|3
1739775570000|2025-02-17 06:59:30|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1904.15|1894.85|1
1739775580000|2025-02-17 06:59:40|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|2
1739775590000|2025-02-17 06:59:50|1903.65|1894.35|1904.15|1894.85|1904.15|1894.85|1903.65|1894.35|2
1739775600000|2025-02-17 07:00:00|1904.65|1895.35|1904.15|1894.85|1905.65|1896.35|1904.15|1894.85|6
1739775610000|2025-02-17 07:00:10|1903.65|1894.35|1904.65|1895.35|1905.15|1895.85|1903.65|1894.35|5
1739775620000|2025-02-17 07:00:20|1904.15|1894.85|1903.65|1894.35|1904.65|1895.35|1903.15|1893.85|10
1739775630000|2025-02-17 07:00:30|1904.15|1894.85|1905.15|1895.85|1906.15|1896.85|1904.15|1894.85|9
1739775640000|2025-02-17 07:00:40|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|3
1739775650000|2025-02-17 07:00:50|1904.15|1894.85|1904.65|1895.35|1905.15|1895.85|1904.15|1894.85|4
1739775660000|2025-02-17 07:01:00|1904.15|1894.85|1904.65|1895.35|1904.65|1895.35|1903.15|1893.85|6
1739775670000|2025-02-17 07:01:10|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1903.65|1894.35|11
1739775680000|2025-02-17 07:01:20|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1
1739775690000|2025-02-17 07:01:30|1904.65|1895.35|1905.15|1895.85|1905.15|1895.85|1904.65|1895.35|2
1739775700000|2025-02-17 07:01:40|1904.65|1895.35|1904.15|1894.85|1905.15|1895.85|1903.15|1893.85|11
1739775710000|2025-02-17 07:01:50|1904.65|1895.35|1904.65|1895.35|1905.65|1896.35|1904.65|1895.35|5
1739775720000|2025-02-17 07:02:00|1905.15|1895.85|1905.15|1895.85|1905.15|1895.85|1903.65|1894.35|11
1739775730000|2025-02-17 07:02:10|1904.65|1895.35|1905.15|1895.85|1905.65|1896.35|1904.65|1895.35|8
1739775740000|2025-02-17 07:02:20|1905.65|1896.35|1908.15|1898.85|1908.15|1898.85|1905.15|1895.85|11
1739775750000|2025-02-17 07:02:30|1908.65|1899.35|1908.65|1899.35|1909.15|1899.85|1907.65|1898.35|6
1739775760000|2025-02-17 07:02:40|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739775770000|2025-02-17 07:02:50|1907.15|1897.85|1906.65|1897.35|1907.15|1897.85|1906.65|1897.35|10
1739775780000|2025-02-17 07:03:00|1907.15|1897.85|1908.65|1899.35|1908.65|1899.35|1906.65|1897.35|5
1739775790000|2025-02-17 07:03:10|1909.15|1899.85|1910.15|1900.85|1910.65|1901.35|1909.15|1899.85|6
1739775800000|2025-02-17 07:03:20|1910.65|1901.35|1910.15|1900.85|1911.15|1901.85|1910.15|1900.85|4
1739775810000|2025-02-17 07:03:30|1911.15|1901.85|1912.65|1903.35|1913.15|1903.85|1911.15|1901.85|6
1739775820000|2025-02-17 07:03:40|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1913.15|1903.85|1
1739775830000|2025-02-17 07:03:50|1912.65|1903.35|1913.15|1903.85|1913.15|1903.85|1911.15|1901.85|5
1739775850000|2025-02-17 07:04:10|1915.15|1905.85|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|3
1739775860000|2025-02-17 07:04:20|1915.65|1906.35|1915.15|1905.85|1915.65|1906.35|1915.15|1905.85|2
1739775870000|2025-02-17 07:04:30|1914.65|1905.35|1915.15|1905.85|1915.15|1905.85|1914.65|1905.35|2
1739775880000|2025-02-17 07:04:40|1916.15|1906.85|1915.65|1906.35|1916.15|1906.85|1915.65|1906.35|4
1739775890000|2025-02-17 07:04:50|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1915.15|1905.85|1
1739775900000|2025-02-17 07:05:00|1914.15|1904.85|1916.15|1906.85|1916.15|1906.85|1911.65|1902.35|9
1739775910000|2025-02-17 07:05:10|1917.65|1908.35|1917.65|1908.35|1918.15|1908.85|1916.65|1907.35|7
1739775930000|2025-02-17 07:05:30|1918.15|1908.85|1919.65|1910.35|1919.65|1910.35|1918.15|1908.85|2
1739775940000|2025-02-17 07:05:40|1920.15|1910.85|1918.15|1908.85|1920.15|1910.85|1917.65|1908.35|6
1739775950000|2025-02-17 07:05:50|1918.65|1909.35|1918.65|1909.35|1919.15|1909.85|1918.15|1908.85|5
1739775960000|2025-02-17 07:06:00|1919.15|1909.85|1918.15|1908.85|1919.15|1909.85|1918.15|1908.85|3
1739775970000|2025-02-17 07:06:10|1918.65|1909.35|1920.15|1910.85|1920.15|1910.85|1918.65|1909.35|4
1739775980000|2025-02-17 07:06:20|1919.65|1910.35|1915.65|1906.35|1919.65|1910.35|1915.65|1906.35|9
1739775990000|2025-02-17 07:06:30|1916.15|1906.85|1915.65|1906.35|1916.65|1907.35|1914.65|1905.35|7
1739776000000|2025-02-17 07:06:40|1916.15|1906.85|1916.15|1906.85|1916.15|1906.85|1915.65|1906.35|5
1739776010000|2025-02-17 07:06:50|1916.65|1907.35|1916.15|1906.85|1916.65|1907.35|1916.15|1906.85|2
1739776030000|2025-02-17 07:07:10|1915.65|1906.35|1915.65|1906.35|1916.15|1906.85|1915.65|1906.35|3
1739776050000|2025-02-17 07:07:30|1915.15|1905.85|1915.65|1906.35|1915.65|1906.35|1915.15|1905.85|2
1739776060000|2025-02-17 07:07:40|1915.15|1905.85|1913.65|1904.35|1915.15|1905.85|1913.15|1903.85|5
1739776070000|2025-02-17 07:07:50|1914.15|1904.85|1913.15|1903.85|1914.15|1904.85|1913.15|1903.85|3
1739776080000|2025-02-17 07:08:00|1912.65|1903.35|1912.65|1903.35|1913.15|1903.85|1912.15|1902.85|5
1739776090000|2025-02-17 07:08:10|1912.15|1902.85|1911.65|1902.35|1912.15|1902.85|1911.65|1902.35|2
1739776100000|2025-02-17 07:08:20|1911.15|1901.85|1909.65|1900.35|1911.15|1901.85|1909.65|1900.35|6
1739776110000|2025-02-17 07:08:30|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1909.15|1899.85|1
1739776120000|2025-02-17 07:08:40|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|2
1739776130000|2025-02-17 07:08:50|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739776140000|2025-02-17 07:09:00|1907.15|1897.85|1907.65|1898.35|1907.65|1898.35|1907.15|1897.85|2
1739776150000|2025-02-17 07:09:10|1908.15|1898.85|1908.65|1899.35|1909.15|1899.85|1908.15|1898.85|5
1739776160000|2025-02-17 07:09:20|1908.15|1898.85|1907.65|1898.35|1908.15|1898.85|1907.65|1898.35|2
1739776170000|2025-02-17 07:09:30|1908.15|1898.85|1907.15|1897.85|1908.15|1898.85|1907.15|1897.85|5
1739776180000|2025-02-17 07:09:40|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|2
1739776200000|2025-02-17 07:10:00|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1908.65|1899.35|1
1739776210000|2025-02-17 07:10:10|1909.15|1899.85|1908.15|1898.85|1909.15|1899.85|1908.15|1898.85|3
1739776220000|2025-02-17 07:10:20|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1907.15|1897.85|8
1739776230000|2025-02-17 07:10:30|1908.65|1899.35|1907.15|1897.85|1908.65|1899.35|1907.15|1897.85|4
1739776250000|2025-02-17 07:10:50|1906.15|1896.85|1906.65|1897.35|1907.15|1897.85|1905.65|1896.35|6
1739776260000|2025-02-17 07:11:00|1905.65|1896.35|1905.65|1896.35|1906.15|1896.85|1905.65|1896.35|3
1739776270000|2025-02-17 07:11:10|1906.15|1896.85|1906.65|1897.35|1907.15|1897.85|1906.15|1896.85|4
1739776280000|2025-02-17 07:11:20|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1907.15|1897.85|1
1739776290000|2025-02-17 07:11:30|1908.15|1898.85|1906.65|1897.35|1908.15|1898.85|1906.65|1897.35|4
1739776300000|2025-02-17 07:11:40|1906.15|1896.85|1905.65|1896.35|1906.15|1896.85|1905.15|1895.85|4
1739776310000|2025-02-17 07:11:50|1906.15|1896.85|1907.65|1898.35|1907.65|1898.35|1906.15|1896.85|4
1739776320000|2025-02-17 07:12:00|1907.15|1897.85|1906.65|1897.35|1907.65|1898.35|1906.65|1897.35|3
1739776330000|2025-02-17 07:12:10|1907.15|1897.85|1906.65|1897.35|1907.65|1898.35|1905.65|1896.35|8
1739776340000|2025-02-17 07:12:20|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1907.65|1898.35|1
1739776350000|2025-02-17 07:12:30|1908.15|1898.85|1908.15|1898.85|1908.15|1898.85|1907.65|1898.35|3
1739776360000|2025-02-17 07:12:40|1908.65|1899.35|1908.65|1899.35|1909.15|1899.85|1908.65|1899.35|3
1739776390000|2025-02-17 07:13:10|1907.65|1898.35|1907.15|1897.85|1907.65|1898.35|1907.15|1897.85|2
1739776400000|2025-02-17 07:13:20|1906.65|1897.35|1905.65|1896.35|1906.65|1897.35|1905.65|1896.35|3
1739776410000|2025-02-17 07:13:30|1905.15|1895.85|1904.15|1894.85|1905.15|1895.85|1904.15|1894.85|2
1739776420000|2025-02-17 07:13:40|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1904.65|1895.35|3
1739776430000|2025-02-17 07:13:50|1904.15|1894.85|1903.15|1893.85|1904.15|1894.85|1903.15|1893.85|3
1739776440000|2025-02-17 07:14:00|1902.65|1893.35|1902.65|1893.35|1903.15|1893.85|1902.15|1892.85|5
1739776450000|2025-02-17 07:14:10|1903.15|1893.85|1903.65|1894.35|1903.65|1894.35|1903.15|1893.85|2
1739776460000|2025-02-17 07:14:20|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1903.15|1893.85|1
1739776490000|2025-02-17 07:14:50|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739776500000|2025-02-17 07:15:00|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1899.65|1890.35|7
1739776510000|2025-02-17 07:15:10|1901.15|1891.85|1902.15|1892.85|1902.15|1892.85|1901.15|1891.85|3
1739776520000|2025-02-17 07:15:20|1902.65|1893.35|1902.65|1893.35|1903.15|1893.85|1902.15|1892.85|5
1739776530000|2025-02-17 07:15:30|1903.15|1893.85|1902.65|1893.35|1903.15|1893.85|1902.65|1893.35|2
1739776540000|2025-02-17 07:15:40|1902.15|1892.85|1901.15|1891.85|1902.65|1893.35|1901.15|1891.85|6
1739776550000|2025-02-17 07:15:50|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739776560000|2025-02-17 07:16:00|1902.15|1892.85|1901.15|1891.85|1902.15|1892.85|1901.15|1891.85|2
1739776570000|2025-02-17 07:16:10|1901.65|1892.35|1902.15|1892.85|1902.15|1892.85|1901.65|1892.35|4
1739776580000|2025-02-17 07:16:20|1901.15|1891.85|1901.65|1892.35|1902.15|1892.85|1901.15|1891.85|4
1739776590000|2025-02-17 07:16:30|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1
1739776620000|2025-02-17 07:17:00|1902.15|1892.85|1901.15|1891.85|1902.15|1892.85|1901.15|1891.85|7
1739776630000|2025-02-17 07:17:10|1901.65|1892.35|1903.15|1893.85|1903.15|1893.85|1901.65|1892.35|6
1739776640000|2025-02-17 07:17:20|1903.65|1894.35|1903.15|1893.85|1904.15|1894.85|1903.15|1893.85|4
1739776650000|2025-02-17 07:17:30|1902.65|1893.35|1901.65|1892.35|1902.65|1893.35|1901.65|1892.35|4
1739776660000|2025-02-17 07:17:40|1902.15|1892.85|1900.65|1891.35|1902.15|1892.85|1900.65|1891.35|4
1739776670000|2025-02-17 07:17:50|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739776680000|2025-02-17 07:18:00|1900.15|1890.85|1899.15|1889.85|1900.15|1890.85|1899.15|1889.85|5
1739776700000|2025-02-17 07:18:20|1899.65|1890.35|1900.15|1890.85|1900.15|1890.85|1899.65|1890.35|2
1739776710000|2025-02-17 07:18:30|1899.65|1890.35|1901.15|1891.85|1901.15|1891.85|1899.65|1890.35|5
1739776720000|2025-02-17 07:18:40|1900.65|1891.35|1900.15|1890.85|1900.65|1891.35|1900.15|1890.85|4
1739776730000|2025-02-17 07:18:50|1900.65|1891.35|1900.15|1890.85|1901.15|1891.85|1900.15|1890.85|4
1739776740000|2025-02-17 07:19:00|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|2
1739776750000|2025-02-17 07:19:10|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.15|1889.85|8
1739776760000|2025-02-17 07:19:20|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1899.15|1889.85|1
1739776770000|2025-02-17 07:19:30|1898.65|1889.35|1898.65|1889.35|1898.65|1889.35|1898.15|1888.85|3
1739776780000|2025-02-17 07:19:40|1898.15|1888.85|1896.65|1887.35|1898.65|1889.35|1896.65|1887.35|5
1739776790000|2025-02-17 07:19:50|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739776800000|2025-02-17 07:20:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|4
1739776810000|2025-02-17 07:20:10|1895.15|1885.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|6
1739776820000|2025-02-17 07:20:20|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739776830000|2025-02-17 07:20:30|1896.15|1886.85|1895.65|1886.35|1897.15|1887.85|1895.65|1886.35|7
1739776840000|2025-02-17 07:20:40|1895.15|1885.85|1896.15|1886.85|1896.15|1886.85|1895.15|1885.85|3
1739776850000|2025-02-17 07:20:50|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1895.65|1886.35|1
1739776860000|2025-02-17 07:21:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739776870000|2025-02-17 07:21:10|1895.65|1886.35|1896.65|1887.35|1897.65|1888.35|1895.15|1885.85|11
1739776880000|2025-02-17 07:21:20|1896.15|1886.85|1895.65|1886.35|1896.15|1886.85|1895.65|1886.35|2
1739776890000|2025-02-17 07:21:30|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|3
1739776900000|2025-02-17 07:21:40|1896.65|1887.35|1896.15|1886.85|1896.65|1887.35|1896.15|1886.85|2
1739776910000|2025-02-17 07:21:50|1896.65|1887.35|1895.65|1886.35|1896.65|1887.35|1895.65|1886.35|3
1739776920000|2025-02-17 07:22:00|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739776930000|2025-02-17 07:22:10|1895.65|1886.35|1896.15|1886.85|1896.15|1886.85|1895.65|1886.35|4
1739776940000|2025-02-17 07:22:20|1897.15|1887.85|1896.65|1887.35|1897.15|1887.85|1896.65|1887.35|2
1739776950000|2025-02-17 07:22:30|1895.65|1886.35|1893.15|1883.85|1895.65|1886.35|1893.15|1883.85|5
1739776970000|2025-02-17 07:22:50|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739776980000|2025-02-17 07:23:00|1893.65|1884.35|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|7
1739776990000|2025-02-17 07:23:10|1894.15|1884.85|1895.15|1885.85|1895.15|1885.85|1894.15|1884.85|2
1739777000000|2025-02-17 07:23:20|1894.65|1885.35|1893.15|1883.85|1894.65|1885.35|1893.15|1883.85|3
1739777010000|2025-02-17 07:23:30|1892.65|1883.35|1892.15|1882.85|1892.65|1883.35|1892.15|1882.85|2
1739777020000|2025-02-17 07:23:40|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739777030000|2025-02-17 07:23:50|1893.15|1883.85|1893.65|1884.35|1893.65|1884.35|1893.15|1883.85|2
1739777040000|2025-02-17 07:24:00|1893.15|1883.85|1893.15|1883.85|1893.65|1884.35|1893.15|1883.85|3
1739777050000|2025-02-17 07:24:10|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739777060000|2025-02-17 07:24:20|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739777080000|2025-02-17 07:24:40|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1891.65|1882.35|1
1739777090000|2025-02-17 07:24:50|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739777110000|2025-02-17 07:25:10|1892.15|1882.85|1894.15|1884.85|1894.15|1884.85|1892.15|1882.85|3
1739777120000|2025-02-17 07:25:20|1893.65|1884.35|1892.65|1883.35|1894.15|1884.85|1892.65|1883.35|9
1739777130000|2025-02-17 07:25:30|1893.15|1883.85|1893.65|1884.35|1894.15|1884.85|1892.65|1883.35|6
1739777140000|2025-02-17 07:25:40|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|4
1739777150000|2025-02-17 07:25:50|1893.15|1883.85|1892.15|1882.85|1893.15|1883.85|1892.15|1882.85|5
1739777160000|2025-02-17 07:26:00|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739777170000|2025-02-17 07:26:10|1893.15|1883.85|1893.65|1884.35|1894.15|1884.85|1893.15|1883.85|3
1739777180000|2025-02-17 07:26:20|1894.15|1884.85|1892.65|1883.35|1894.15|1884.85|1892.15|1882.85|6
1739777190000|2025-02-17 07:26:30|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739777200000|2025-02-17 07:26:40|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1892.65|1883.35|1
1739777220000|2025-02-17 07:27:00|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739777240000|2025-02-17 07:27:20|1892.15|1882.85|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|2
1739777250000|2025-02-17 07:27:30|1892.15|1882.85|1893.15|1883.85|1893.15|1883.85|1892.15|1882.85|3
1739777260000|2025-02-17 07:27:40|1892.65|1883.35|1892.15|1882.85|1893.15|1883.85|1892.15|1882.85|6
1739777270000|2025-02-17 07:27:50|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|4
1739777290000|2025-02-17 07:28:10|1891.65|1882.35|1893.65|1884.35|1894.15|1884.85|1891.65|1882.35|7
1739777300000|2025-02-17 07:28:20|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739777320000|2025-02-17 07:28:40|1894.15|1884.85|1894.65|1885.35|1895.15|1885.85|1894.15|1884.85|4
1739777330000|2025-02-17 07:28:50|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1894.15|1884.85|1
1739777340000|2025-02-17 07:29:00|1894.65|1885.35|1896.65|1887.35|1897.15|1887.85|1894.65|1885.35|7
1739777350000|2025-02-17 07:29:10|1897.15|1887.85|1895.65|1886.35|1897.15|1887.85|1895.65|1886.35|4
1739777360000|2025-02-17 07:29:20|1895.15|1885.85|1895.15|1885.85|1896.15|1886.85|1895.15|1885.85|7
1739777370000|2025-02-17 07:29:30|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|2
1739777380000|2025-02-17 07:29:40|1894.65|1885.35|1894.15|1884.85|1894.65|1885.35|1894.15|1884.85|2
1739777390000|2025-02-17 07:29:50|1894.65|1885.35|1894.65|1885.35|1895.15|1885.85|1894.15|1884.85|5
1739777400000|2025-02-17 07:30:00|1894.15|1884.85|1892.15|1882.85|1894.15|1884.85|1892.15|1882.85|10
1739777410000|2025-02-17 07:30:10|1893.15|1883.85|1896.15|1886.85|1896.15|1886.85|1893.15|1883.85|9
1739777420000|2025-02-17 07:30:20|1895.65|1886.35|1894.65|1885.35|1896.15|1886.85|1894.65|1885.35|7
1739777430000|2025-02-17 07:30:30|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739777440000|2025-02-17 07:30:40|1893.15|1883.85|1891.65|1882.35|1893.15|1883.85|1891.65|1882.35|4
1739777450000|2025-02-17 07:30:50|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739777460000|2025-02-17 07:31:00|1890.15|1880.85|1890.15|1880.85|1890.15|1880.85|1889.15|1879.85|7
1739777470000|2025-02-17 07:31:10|1890.65|1881.35|1890.65|1881.35|1891.15|1881.85|1890.15|1880.85|9
1739777480000|2025-02-17 07:31:20|1890.15|1880.85|1889.15|1879.85|1890.15|1880.85|1889.15|1879.85|5
1739777500000|2025-02-17 07:31:40|1889.65|1880.35|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|3
1739777510000|2025-02-17 07:31:50|1890.15|1880.85|1888.65|1879.35|1890.15|1880.85|1888.15|1878.85|6
1739777520000|2025-02-17 07:32:00|1888.15|1878.85|1888.65|1879.35|1889.15|1879.85|1888.15|1878.85|4
1739777530000|2025-02-17 07:32:10|1888.15|1878.85|1888.65|1879.35|1890.65|1881.35|1888.15|1878.85|9
1739777540000|2025-02-17 07:32:20|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|4
1739777550000|2025-02-17 07:32:30|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739777560000|2025-02-17 07:32:40|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739777570000|2025-02-17 07:32:50|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739777580000|2025-02-17 07:33:00|1889.15|1879.85|1889.65|1880.35|1890.15|1880.85|1888.65|1879.35|7
1739777590000|2025-02-17 07:33:10|1890.15|1880.85|1889.65|1880.35|1891.15|1881.85|1889.65|1880.35|5
1739777600000|2025-02-17 07:33:20|1889.15|1879.85|1888.65|1879.35|1889.65|1880.35|1888.65|1879.35|6
1739777610000|2025-02-17 07:33:30|1889.15|1879.85|1887.15|1877.85|1889.15|1879.85|1887.15|1877.85|5
1739777620000|2025-02-17 07:33:40|1887.65|1878.35|1887.65|1878.35|1888.65|1879.35|1887.65|1878.35|5
1739777640000|2025-02-17 07:34:00|1888.15|1878.85|1887.15|1877.85|1888.15|1878.85|1887.15|1877.85|3
1739777660000|2025-02-17 07:34:20|1887.65|1878.35|1889.15|1879.85|1889.15|1879.85|1887.65|1878.35|4
1739777670000|2025-02-17 07:34:30|1888.65|1879.35|1887.65|1878.35|1889.15|1879.85|1887.65|1878.35|5
1739777680000|2025-02-17 07:34:40|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739777720000|2025-02-17 07:35:20|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|2
1739777730000|2025-02-17 07:35:30|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|5
1739777740000|2025-02-17 07:35:40|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739777750000|2025-02-17 07:35:50|1885.65|1876.35|1885.15|1875.85|1886.15|1876.85|1885.15|1875.85|4
1739777760000|2025-02-17 07:36:00|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|3
1739777770000|2025-02-17 07:36:10|1885.15|1875.85|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|2
1739777780000|2025-02-17 07:36:20|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739777830000|2025-02-17 07:37:10|1886.15|1876.85|1885.65|1876.35|1886.65|1877.35|1885.65|1876.35|4
1739777840000|2025-02-17 07:37:20|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1
1739777850000|2025-02-17 07:37:30|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1883.65|1874.35|4
1739777860000|2025-02-17 07:37:40|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1884.15|1874.85|2
1739777870000|2025-02-17 07:37:50|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|3
1739777880000|2025-02-17 07:38:00|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.15|1875.85|8
1739777890000|2025-02-17 07:38:10|1885.15|1875.85|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|4
1739777900000|2025-02-17 07:38:20|1884.15|1874.85|1885.15|1875.85|1885.15|1875.85|1884.15|1874.85|3
1739777910000|2025-02-17 07:38:30|1884.65|1875.35|1884.15|1874.85|1885.15|1875.85|1884.15|1874.85|6
1739777920000|2025-02-17 07:38:40|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739777930000|2025-02-17 07:38:50|1885.65|1876.35|1885.15|1875.85|1885.65|1876.35|1885.15|1875.85|4
1739777940000|2025-02-17 07:39:00|1884.65|1875.35|1884.15|1874.85|1884.65|1875.35|1883.65|1874.35|8
1739777950000|2025-02-17 07:39:10|1883.65|1874.35|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|3
1739777960000|2025-02-17 07:39:20|1884.15|1874.85|1884.65|1875.35|1885.15|1875.85|1884.15|1874.85|6
1739777970000|2025-02-17 07:39:30|1884.15|1874.85|1883.65|1874.35|1884.15|1874.85|1883.65|1874.35|2
1739777980000|2025-02-17 07:39:40|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1883.15|1873.85|3
1739777990000|2025-02-17 07:39:50|1883.65|1874.35|1884.15|1874.85|1884.15|1874.85|1883.15|1873.85|6
1739778000000|2025-02-17 07:40:00|1883.65|1874.35|1883.15|1873.85|1883.65|1874.35|1883.15|1873.85|2
1739778010000|2025-02-17 07:40:10|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|5
1739778030000|2025-02-17 07:40:30|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|4
1739778040000|2025-02-17 07:40:40|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739778050000|2025-02-17 07:40:50|1879.65|1870.35|1879.15|1869.85|1879.65|1870.35|1879.15|1869.85|2
1739778060000|2025-02-17 07:41:00|1879.65|1870.35|1880.65|1871.35|1881.15|1871.85|1879.65|1870.35|7
1739778070000|2025-02-17 07:41:10|1879.65|1870.35|1879.15|1869.85|1880.15|1870.85|1879.15|1869.85|6
1739778110000|2025-02-17 07:41:50|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|2
1739778120000|2025-02-17 07:42:00|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.15|1867.85|4
1739778130000|2025-02-17 07:42:10|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739778140000|2025-02-17 07:42:20|1880.15|1870.85|1878.65|1869.35|1880.15|1870.85|1878.65|1869.35|6
1739778150000|2025-02-17 07:42:30|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739778160000|2025-02-17 07:42:40|1878.65|1869.35|1878.15|1868.85|1879.15|1869.85|1877.65|1868.35|8
1739778170000|2025-02-17 07:42:50|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739778180000|2025-02-17 07:43:00|1878.15|1868.85|1877.15|1867.85|1879.15|1869.85|1877.15|1867.85|7
1739778210000|2025-02-17 07:43:30|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739778220000|2025-02-17 07:43:40|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|2
1739778230000|2025-02-17 07:43:50|1878.15|1868.85|1877.15|1867.85|1878.15|1868.85|1877.15|1867.85|3
1739778240000|2025-02-17 07:44:00|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1
1739778250000|2025-02-17 07:44:10|1877.15|1867.85|1877.65|1868.35|1878.15|1868.85|1877.15|1867.85|3
1739778260000|2025-02-17 07:44:20|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1877.65|1868.35|4
1739778270000|2025-02-17 07:44:30|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|2
1739778280000|2025-02-17 07:44:40|1878.15|1868.85|1879.15|1869.85|1879.15|1869.85|1878.15|1868.85|3
1739778290000|2025-02-17 07:44:50|1878.65|1869.35|1877.65|1868.35|1878.65|1869.35|1877.65|1868.35|3
1739778300000|2025-02-17 07:45:00|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739778310000|2025-02-17 07:45:10|1877.65|1868.35|1877.65|1868.35|1879.15|1869.85|1877.15|1867.85|8
1739778320000|2025-02-17 07:45:20|1877.15|1867.85|1879.15|1869.85|1879.15|1869.85|1877.15|1867.85|5
1739778330000|2025-02-17 07:45:30|1878.65|1869.35|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|3
1739778340000|2025-02-17 07:45:40|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|2
1739778350000|2025-02-17 07:45:50|1879.15|1869.85|1881.15|1871.85|1881.15|1871.85|1879.15|1869.85|6
1739778360000|2025-02-17 07:46:00|1880.65|1871.35|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|7
1739778370000|2025-02-17 07:46:10|1881.15|1871.85|1882.65|1873.35|1882.65|1873.35|1881.15|1871.85|4
1739778380000|2025-02-17 07:46:20|1882.15|1872.85|1882.65|1873.35|1883.65|1874.35|1882.15|1872.85|7
1739778390000|2025-02-17 07:46:30|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.15|1872.85|4
1739778400000|2025-02-17 07:46:40|1882.15|1872.85|1881.15|1871.85|1882.15|1872.85|1881.15|1871.85|5
1739778410000|2025-02-17 07:46:50|1880.65|1871.35|1878.65|1869.35|1880.65|1871.35|1878.65|1869.35|8
1739778420000|2025-02-17 07:47:00|1878.15|1868.85|1879.15|1869.85|1879.65|1870.35|1878.15|1868.85|5
1739778430000|2025-02-17 07:47:10|1878.65|1869.35|1881.15|1871.85|1881.15|1871.85|1878.65|1869.35|6
1739778440000|2025-02-17 07:47:20|1880.65|1871.35|1881.65|1872.35|1882.15|1872.85|1880.65|1871.35|7
1739778450000|2025-02-17 07:47:30|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739778460000|2025-02-17 07:47:40|1882.15|1872.85|1882.65|1873.35|1883.15|1873.85|1882.15|1872.85|6
1739778470000|2025-02-17 07:47:50|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739778480000|2025-02-17 07:48:00|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739778490000|2025-02-17 07:48:10|1883.15|1873.85|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|5
1739778500000|2025-02-17 07:48:20|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739778510000|2025-02-17 07:48:30|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739778520000|2025-02-17 07:48:40|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739778530000|2025-02-17 07:48:50|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739778540000|2025-02-17 07:49:00|1884.15|1874.85|1883.65|1874.35|1884.65|1875.35|1883.65|1874.35|4
1739778550000|2025-02-17 07:49:10|1884.65|1875.35|1881.65|1872.35|1884.65|1875.35|1881.65|1872.35|10
1739778560000|2025-02-17 07:49:20|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739778570000|2025-02-17 07:49:30|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1
1739778580000|2025-02-17 07:49:40|1882.65|1873.35|1881.65|1872.35|1882.65|1873.35|1881.65|1872.35|3
1739778590000|2025-02-17 07:49:50|1881.15|1871.85|1880.65|1871.35|1881.15|1871.85|1880.65|1871.35|2
1739778600000|2025-02-17 07:50:00|1880.15|1870.85|1877.65|1868.35|1880.15|1870.85|1877.65|1868.35|5
1739778610000|2025-02-17 07:50:10|1878.15|1868.85|1878.65|1869.35|1878.65|1869.35|1878.15|1868.85|2
1739778620000|2025-02-17 07:50:20|1877.65|1868.35|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|3
1739778630000|2025-02-17 07:50:30|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1877.15|1867.85|1
1739778650000|2025-02-17 07:50:50|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1875.65|1866.35|1
1739778660000|2025-02-17 07:51:00|1875.15|1865.85|1876.65|1867.35|1876.65|1867.35|1875.15|1865.85|4
1739778670000|2025-02-17 07:51:10|1877.15|1867.85|1877.65|1868.35|1878.15|1868.85|1877.15|1867.85|8
1739778680000|2025-02-17 07:51:20|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1
1739778690000|2025-02-17 07:51:30|1877.65|1868.35|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|3
1739778700000|2025-02-17 07:51:40|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|2
1739778710000|2025-02-17 07:51:50|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1877.15|1867.85|2
1739778720000|2025-02-17 07:52:00|1878.15|1868.85|1879.15|1869.85|1879.15|1869.85|1878.15|1868.85|3
1739778730000|2025-02-17 07:52:10|1879.65|1870.35|1878.65|1869.35|1880.15|1870.85|1878.65|1869.35|4
1739778740000|2025-02-17 07:52:20|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1877.15|1867.85|4
1739778750000|2025-02-17 07:52:30|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1876.65|1867.35|4
1739778760000|2025-02-17 07:52:40|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1876.65|1867.35|3
1739778770000|2025-02-17 07:52:50|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|2
1739778780000|2025-02-17 07:53:00|1878.15|1868.85|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|3
1739778790000|2025-02-17 07:53:10|1877.65|1868.35|1878.65|1869.35|1878.65|1869.35|1877.65|1868.35|4
1739778800000|2025-02-17 07:53:20|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739778810000|2025-02-17 07:53:30|1880.15|1870.85|1879.65|1870.35|1880.15|1870.85|1879.65|1870.35|2
1739778820000|2025-02-17 07:53:40|1880.65|1871.35|1881.15|1871.85|1881.15|1871.85|1880.65|1871.35|4
1739778830000|2025-02-17 07:53:50|1881.65|1872.35|1880.65|1871.35|1881.65|1872.35|1880.65|1871.35|3
1739778840000|2025-02-17 07:54:00|1881.15|1871.85|1881.65|1872.35|1882.65|1873.35|1881.15|1871.85|6
1739778850000|2025-02-17 07:54:10|1882.15|1872.85|1882.65|1873.35|1882.65|1873.35|1882.15|1872.85|2
1739778860000|2025-02-17 07:54:20|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|2
1739778870000|2025-02-17 07:54:30|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1882.65|1873.35|7
1739778880000|2025-02-17 07:54:40|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1882.65|1873.35|1
1739778890000|2025-02-17 07:54:50|1881.65|1872.35|1881.65|1872.35|1881.65|1872.35|1881.15|1871.85|3
1739778900000|2025-02-17 07:55:00|1881.15|1871.85|1880.65|1871.35|1881.65|1872.35|1880.15|1870.85|6
1739778910000|2025-02-17 07:55:10|1880.15|1870.85|1882.15|1872.85|1882.15|1872.85|1880.15|1870.85|7
1739778920000|2025-02-17 07:55:20|1881.65|1872.35|1884.15|1874.85|1884.15|1874.85|1881.65|1872.35|7
1739778930000|2025-02-17 07:55:30|1885.15|1875.85|1885.65|1876.35|1886.15|1876.85|1885.15|1875.85|4
1739778940000|2025-02-17 07:55:40|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739778960000|2025-02-17 07:56:00|1884.65|1875.35|1884.65|1875.35|1885.15|1875.85|1884.65|1875.35|3
1739778970000|2025-02-17 07:56:10|1885.15|1875.85|1886.15|1876.85|1886.15|1876.85|1885.15|1875.85|3
1739778980000|2025-02-17 07:56:20|1885.65|1876.35|1886.15|1876.85|1886.15|1876.85|1885.15|1875.85|4
1739778990000|2025-02-17 07:56:30|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739779000000|2025-02-17 07:56:40|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739779020000|2025-02-17 07:57:00|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739779030000|2025-02-17 07:57:10|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739779040000|2025-02-17 07:57:20|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739779060000|2025-02-17 07:57:40|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739779070000|2025-02-17 07:57:50|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739779090000|2025-02-17 07:58:10|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|5
1739779100000|2025-02-17 07:58:20|1889.65|1880.35|1888.15|1878.85|1889.65|1880.35|1888.15|1878.85|4
1739779110000|2025-02-17 07:58:30|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1886.65|1877.35|4
1739779120000|2025-02-17 07:58:40|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1
1739779130000|2025-02-17 07:58:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1
1739779140000|2025-02-17 07:59:00|1885.65|1876.35|1885.65|1876.35|1885.65|1876.35|1885.15|1875.85|3
1739779150000|2025-02-17 07:59:10|1884.65|1875.35|1885.65|1876.35|1885.65|1876.35|1884.65|1875.35|3
1739779160000|2025-02-17 07:59:20|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|2
1739779170000|2025-02-17 07:59:30|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739779180000|2025-02-17 07:59:40|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739779190000|2025-02-17 07:59:50|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1884.65|1875.35|1
1739779200000|2025-02-17 08:00:00|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1883.65|1874.35|5
1739779210000|2025-02-17 08:00:10|1883.65|1874.35|1883.65|1874.35|1885.15|1875.85|1883.65|1874.35|6
1739779220000|2025-02-17 08:00:20|1883.15|1873.85|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|2
1739779230000|2025-02-17 08:00:30|1883.15|1873.85|1884.15|1874.85|1884.65|1875.35|1882.65|1873.35|6
1739779240000|2025-02-17 08:00:40|1883.65|1874.35|1882.65|1873.35|1883.65|1874.35|1882.65|1873.35|3
1739779250000|2025-02-17 08:00:50|1883.15|1873.85|1882.65|1873.35|1883.65|1874.35|1882.65|1873.35|5
1739779260000|2025-02-17 08:01:00|1881.65|1872.35|1882.65|1873.35|1882.65|1873.35|1881.65|1872.35|3
1739779270000|2025-02-17 08:01:10|1883.15|1873.85|1883.65|1874.35|1883.65|1874.35|1883.15|1873.85|8
1739779280000|2025-02-17 08:01:20|1882.65|1873.35|1882.15|1872.85|1882.65|1873.35|1881.65|1872.35|4
1739779290000|2025-02-17 08:01:30|1881.65|1872.35|1883.15|1873.85|1883.15|1873.85|1881.65|1872.35|6
1739779300000|2025-02-17 08:01:40|1883.65|1874.35|1882.65|1873.35|1883.65|1874.35|1881.65|1872.35|7
1739779310000|2025-02-17 08:01:50|1883.15|1873.85|1881.65|1872.35|1883.15|1873.85|1881.65|1872.35|4
1739779320000|2025-02-17 08:02:00|1881.15|1871.85|1879.65|1870.35|1881.65|1872.35|1879.65|1870.35|4
1739779330000|2025-02-17 08:02:10|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1879.15|1869.85|1
1739779340000|2025-02-17 08:02:20|1878.15|1868.85|1878.15|1868.85|1878.15|1868.85|1877.15|1867.85|5
1739779350000|2025-02-17 08:02:30|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|4
1739779360000|2025-02-17 08:02:40|1877.65|1868.35|1878.15|1868.85|1878.15|1868.85|1877.65|1868.35|2
1739779370000|2025-02-17 08:02:50|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|2
1739779380000|2025-02-17 08:03:00|1878.65|1869.35|1877.15|1867.85|1879.15|1869.85|1877.15|1867.85|8
1739779390000|2025-02-17 08:03:10|1876.65|1867.35|1877.65|1868.35|1878.15|1868.85|1876.65|1867.35|9
1739779400000|2025-02-17 08:03:20|1878.15|1868.85|1877.65|1868.35|1878.65|1869.35|1877.65|1868.35|4
1739779410000|2025-02-17 08:03:30|1878.15|1868.85|1878.65|1869.35|1879.15|1869.85|1878.15|1868.85|6
1739779420000|2025-02-17 08:03:40|1879.15|1869.85|1878.65|1869.35|1879.15|1869.85|1878.65|1869.35|2
1739779430000|2025-02-17 08:03:50|1878.15|1868.85|1878.15|1868.85|1878.65|1869.35|1878.15|1868.85|3
1739779440000|2025-02-17 08:04:00|1878.65|1869.35|1877.65|1868.35|1878.65|1869.35|1877.65|1868.35|3
1739779450000|2025-02-17 08:04:10|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|4
1739779470000|2025-02-17 08:04:30|1877.15|1867.85|1878.65|1869.35|1879.15|1869.85|1877.15|1867.85|5
1739779480000|2025-02-17 08:04:40|1877.65|1868.35|1876.65|1867.35|1877.65|1868.35|1876.65|1867.35|3
1739779490000|2025-02-17 08:04:50|1877.15|1867.85|1876.65|1867.35|1877.15|1867.85|1876.65|1867.35|2
1739779500000|2025-02-17 08:05:00|1877.15|1867.85|1877.65|1868.35|1877.65|1868.35|1876.65|1867.35|4
1739779510000|2025-02-17 08:05:10|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1876.65|1867.35|10
1739779520000|2025-02-17 08:05:20|1878.15|1868.85|1877.65|1868.35|1878.15|1868.85|1877.65|1868.35|4
1739779530000|2025-02-17 08:05:30|1878.15|1868.85|1879.15|1869.85|1879.15|1869.85|1878.15|1868.85|2
1739779540000|2025-02-17 08:05:40|1878.65|1869.35|1879.15|1869.85|1879.15|1869.85|1878.65|1869.35|4
1739779550000|2025-02-17 08:05:50|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1879.65|1870.35|1
1739779560000|2025-02-17 08:06:00|1880.15|1870.85|1881.15|1871.85|1881.15|1871.85|1879.65|1870.35|6
1739779570000|2025-02-17 08:06:10|1880.65|1871.35|1881.65|1872.35|1881.65|1872.35|1880.65|1871.35|2
1739779580000|2025-02-17 08:06:20|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1880.15|1870.85|8
1739779600000|2025-02-17 08:06:40|1881.15|1871.85|1881.65|1872.35|1881.65|1872.35|1880.65|1871.35|3
1739779610000|2025-02-17 08:06:50|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|3
1739779620000|2025-02-17 08:07:00|1882.65|1873.35|1882.15|1872.85|1883.15|1873.85|1882.15|1872.85|10
1739779630000|2025-02-17 08:07:10|1882.65|1873.35|1883.15|1873.85|1883.15|1873.85|1882.65|1873.35|2
1739779640000|2025-02-17 08:07:20|1882.65|1873.35|1882.65|1873.35|1883.15|1873.85|1882.65|1873.35|3
1739779650000|2025-02-17 08:07:30|1882.15|1872.85|1882.15|1872.85|1882.15|1872.85|1881.65|1872.35|3
1739779670000|2025-02-17 08:07:50|1882.65|1873.35|1884.65|1875.35|1885.15|1875.85|1882.65|1873.35|6
1739779680000|2025-02-17 08:08:00|1885.15|1875.85|1887.65|1878.35|1887.65|1878.35|1885.15|1875.85|4
1739779690000|2025-02-17 08:08:10|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739779700000|2025-02-17 08:08:20|1888.15|1878.85|1889.15|1879.85|1889.15|1879.85|1888.15|1878.85|5
1739779710000|2025-02-17 08:08:30|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|4
1739779720000|2025-02-17 08:08:40|1890.65|1881.35|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|3
1739779730000|2025-02-17 08:08:50|1890.15|1880.85|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|5
1739779740000|2025-02-17 08:09:00|1889.15|1879.85|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|2
1739779750000|2025-02-17 08:09:10|1890.15|1880.85|1890.65|1881.35|1890.65|1881.35|1890.15|1880.85|2
1739779760000|2025-02-17 08:09:20|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739779770000|2025-02-17 08:09:30|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1890.65|1881.35|1
1739779780000|2025-02-17 08:09:40|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739779790000|2025-02-17 08:09:50|1890.65|1881.35|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|3
1739779800000|2025-02-17 08:10:00|1888.65|1879.35|1889.65|1880.35|1889.65|1880.35|1888.65|1879.35|2
1739779810000|2025-02-17 08:10:10|1889.15|1879.85|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|2
1739779820000|2025-02-17 08:10:20|1889.15|1879.85|1890.65|1881.35|1890.65|1881.35|1889.15|1879.85|4
1739779830000|2025-02-17 08:10:30|1891.15|1881.85|1890.65|1881.35|1892.65|1883.35|1890.65|1881.35|8
1739779840000|2025-02-17 08:10:40|1891.15|1881.85|1890.65|1881.35|1891.65|1882.35|1890.15|1880.85|6
1739779850000|2025-02-17 08:10:50|1891.15|1881.85|1890.65|1881.35|1891.65|1882.35|1890.65|1881.35|7
1739779860000|2025-02-17 08:11:00|1891.65|1882.35|1890.65|1881.35|1891.65|1882.35|1890.15|1880.85|5
1739779870000|2025-02-17 08:11:10|1891.15|1881.85|1890.65|1881.35|1891.15|1881.85|1889.65|1880.35|5
1739779880000|2025-02-17 08:11:20|1890.15|1880.85|1890.65|1881.35|1891.15|1881.85|1889.65|1880.35|6
1739779910000|2025-02-17 08:11:50|1891.65|1882.35|1891.15|1881.85|1892.15|1882.85|1891.15|1881.85|6
1739779920000|2025-02-17 08:12:00|1890.65|1881.35|1891.65|1882.35|1891.65|1882.35|1890.65|1881.35|2
1739779930000|2025-02-17 08:12:10|1892.15|1882.85|1893.15|1883.85|1893.15|1883.85|1892.15|1882.85|3
1739779940000|2025-02-17 08:12:20|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739779950000|2025-02-17 08:12:30|1894.15|1884.85|1894.65|1885.35|1894.65|1885.35|1894.15|1884.85|2
1739779960000|2025-02-17 08:12:40|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1
1739779970000|2025-02-17 08:12:50|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1896.65|1887.35|2
1739779990000|2025-02-17 08:13:10|1898.65|1889.35|1899.15|1889.85|1899.15|1889.85|1898.65|1889.35|2
1739780000000|2025-02-17 08:13:20|1900.15|1890.85|1900.65|1891.35|1901.15|1891.85|1900.15|1890.85|4
1739780010000|2025-02-17 08:13:30|1901.15|1891.85|1900.65|1891.35|1901.15|1891.85|1900.65|1891.35|2
1739780020000|2025-02-17 08:13:40|1901.15|1891.85|1902.65|1893.35|1902.65|1893.35|1901.15|1891.85|2
1739780030000|2025-02-17 08:13:50|1903.65|1894.35|1901.65|1892.35|1903.65|1894.35|1901.15|1891.85|6
1739780040000|2025-02-17 08:14:00|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|4
1739780050000|2025-02-17 08:14:10|1902.15|1892.85|1901.65|1892.35|1902.15|1892.85|1901.65|1892.35|2
1739780060000|2025-02-17 08:14:20|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1902.15|1892.85|1
1739780070000|2025-02-17 08:14:30|1902.65|1893.35|1901.65|1892.35|1902.65|1893.35|1901.65|1892.35|2
1739780080000|2025-02-17 08:14:40|1901.15|1891.85|1901.65|1892.35|1901.65|1892.35|1901.15|1891.85|2
1739780090000|2025-02-17 08:14:50|1901.15|1891.85|1901.15|1891.85|1901.15|1891.85|1900.65|1891.35|5
1739780100000|2025-02-17 08:15:00|1900.65|1891.35|1898.65|1889.35|1901.15|1891.85|1898.65|1889.35|10
1739780110000|2025-02-17 08:15:10|1899.15|1889.85|1900.15|1890.85|1900.15|1890.85|1899.15|1889.85|3
1739780120000|2025-02-17 08:15:20|1899.65|1890.35|1900.65|1891.35|1901.15|1891.85|1899.65|1890.35|6
1739780130000|2025-02-17 08:15:30|1901.15|1891.85|1902.15|1892.85|1902.65|1893.35|1901.15|1891.85|5
1739780140000|2025-02-17 08:15:40|1901.65|1892.35|1899.65|1890.35|1901.65|1892.35|1899.65|1890.35|4
1739780150000|2025-02-17 08:15:50|1899.15|1889.85|1898.65|1889.35|1899.15|1889.85|1898.65|1889.35|2
1739780160000|2025-02-17 08:16:00|1898.15|1888.85|1897.15|1887.85|1898.15|1888.85|1897.15|1887.85|3
1739780170000|2025-02-17 08:16:10|1897.65|1888.35|1896.65|1887.35|1897.65|1888.35|1896.15|1886.85|6
1739780180000|2025-02-17 08:16:20|1896.15|1886.85|1896.65|1887.35|1897.15|1887.85|1895.65|1886.35|5
1739780190000|2025-02-17 08:16:30|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1896.15|1886.85|1
1739780200000|2025-02-17 08:16:40|1896.65|1887.35|1896.65|1887.35|1896.65|1887.35|1895.65|1886.35|4
1739780210000|2025-02-17 08:16:50|1896.15|1886.85|1895.15|1885.85|1896.15|1886.85|1895.15|1885.85|3
1739780220000|2025-02-17 08:17:00|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|4
1739780230000|2025-02-17 08:17:10|1895.65|1886.35|1897.65|1888.35|1897.65|1888.35|1895.65|1886.35|5
1739780240000|2025-02-17 08:17:20|1898.15|1888.85|1899.65|1890.35|1899.65|1890.35|1898.15|1888.85|4
1739780250000|2025-02-17 08:17:30|1900.15|1890.85|1900.65|1891.35|1900.65|1891.35|1899.65|1890.35|5
1739780270000|2025-02-17 08:17:50|1900.15|1890.85|1899.65|1890.35|1900.15|1890.85|1899.65|1890.35|2
1739780280000|2025-02-17 08:18:00|1899.15|1889.85|1895.65|1886.35|1899.15|1889.85|1895.65|1886.35|8
1739780290000|2025-02-17 08:18:10|1895.15|1885.85|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|5
1739780310000|2025-02-17 08:18:30|1895.65|1886.35|1895.15|1885.85|1895.65|1886.35|1895.15|1885.85|4
1739780330000|2025-02-17 08:18:50|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1893.65|1884.35|2
1739780340000|2025-02-17 08:19:00|1893.65|1884.35|1894.65|1885.35|1895.15|1885.85|1893.65|1884.35|11
1739780350000|2025-02-17 08:19:10|1895.15|1885.85|1895.65|1886.35|1895.65|1886.35|1895.15|1885.85|2
1739780360000|2025-02-17 08:19:20|1895.15|1885.85|1894.65|1885.35|1895.15|1885.85|1894.65|1885.35|4
1739780370000|2025-02-17 08:19:30|1895.15|1885.85|1895.15|1885.85|1895.15|1885.85|1894.65|1885.35|3
1739780380000|2025-02-17 08:19:40|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1894.65|1885.35|1
1739780390000|2025-02-17 08:19:50|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1893.65|1884.35|1
1739780400000|2025-02-17 08:20:00|1894.15|1884.85|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|3
1739780410000|2025-02-17 08:20:10|1894.15|1884.85|1893.65|1884.35|1894.15|1884.85|1893.65|1884.35|2
1739780420000|2025-02-17 08:20:20|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1893.15|1883.85|1
1739780450000|2025-02-17 08:20:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.15|1881.85|4
1739780460000|2025-02-17 08:21:00|1891.65|1882.35|1891.15|1881.85|1891.65|1882.35|1891.15|1881.85|2
1739780480000|2025-02-17 08:21:20|1891.65|1882.35|1892.65|1883.35|1892.65|1883.35|1891.15|1881.85|4
1739780490000|2025-02-17 08:21:30|1892.15|1882.85|1891.65|1882.35|1892.65|1883.35|1891.65|1882.35|5
1739780510000|2025-02-17 08:21:50|1892.15|1882.85|1892.15|1882.85|1892.15|1882.85|1891.65|1882.35|3
1739780520000|2025-02-17 08:22:00|1891.65|1882.35|1891.65|1882.35|1892.15|1882.85|1891.65|1882.35|3
1739780530000|2025-02-17 08:22:10|1892.15|1882.85|1891.65|1882.35|1892.65|1883.35|1891.65|1882.35|3
1739780540000|2025-02-17 08:22:20|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1891.15|1881.85|1
1739780580000|2025-02-17 08:23:00|1889.65|1880.35|1889.65|1880.35|1889.65|1880.35|1889.15|1879.85|3
1739780590000|2025-02-17 08:23:10|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.65|1880.35|2
1739780600000|2025-02-17 08:23:20|1889.15|1879.85|1889.15|1879.85|1889.65|1880.35|1889.15|1879.85|3
1739780640000|2025-02-17 08:24:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739780650000|2025-02-17 08:24:10|1887.15|1877.85|1887.15|1877.85|1887.65|1878.35|1887.15|1877.85|5
1739780680000|2025-02-17 08:24:40|1888.15|1878.85|1887.65|1878.35|1888.15|1878.85|1887.65|1878.35|2
1739780690000|2025-02-17 08:24:50|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1
1739780720000|2025-02-17 08:25:20|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|2
1739780730000|2025-02-17 08:25:30|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1
1739780740000|2025-02-17 08:25:40|1887.15|1877.85|1886.65|1877.35|1887.15|1877.85|1886.65|1877.35|2
1739780750000|2025-02-17 08:25:50|1887.15|1877.85|1887.65|1878.35|1888.15|1878.85|1887.15|1877.85|4
1739780760000|2025-02-17 08:26:00|1888.15|1878.85|1888.65|1879.35|1888.65|1879.35|1888.15|1878.85|2
1739780770000|2025-02-17 08:26:10|1890.65|1881.35|1889.65|1880.35|1890.65|1881.35|1889.65|1880.35|4
1739780780000|2025-02-17 08:26:20|1890.15|1880.85|1889.65|1880.35|1890.15|1880.85|1889.15|1879.85|4
1739780790000|2025-02-17 08:26:30|1888.65|1879.35|1887.65|1878.35|1889.65|1880.35|1887.65|1878.35|6
1739780800000|2025-02-17 08:26:40|1888.15|1878.85|1889.65|1880.35|1889.65|1880.35|1888.15|1878.85|4
1739780810000|2025-02-17 08:26:50|1889.15|1879.85|1889.15|1879.85|1889.15|1879.85|1888.65|1879.35|3
1739780820000|2025-02-17 08:27:00|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1888.65|1879.35|1
1739780830000|2025-02-17 08:27:10|1888.15|1878.85|1886.15|1876.85|1888.15|1878.85|1886.15|1876.85|5
1739780840000|2025-02-17 08:27:20|1885.65|1876.35|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|3
1739780850000|2025-02-17 08:27:30|1886.15|1876.85|1887.65|1878.35|1887.65|1878.35|1886.15|1876.85|6
1739780860000|2025-02-17 08:27:40|1888.65|1879.35|1888.65|1879.35|1889.15|1879.85|1888.65|1879.35|3
1739780870000|2025-02-17 08:27:50|1889.15|1879.85|1887.15|1877.85|1889.15|1879.85|1887.15|1877.85|5
1739780880000|2025-02-17 08:28:00|1886.65|1877.35|1886.15|1876.85|1886.65|1877.35|1886.15|1876.85|2
1739780890000|2025-02-17 08:28:10|1886.65|1877.35|1886.65|1877.35|1886.65|1877.35|1886.15|1876.85|3
1739780900000|2025-02-17 08:28:20|1886.15|1876.85|1887.15|1877.85|1887.15|1877.85|1886.15|1876.85|5
1739780910000|2025-02-17 08:28:30|1886.65|1877.35|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|4
1739780920000|2025-02-17 08:28:40|1887.65|1878.35|1888.65|1879.35|1888.65|1879.35|1887.65|1878.35|3
1739780940000|2025-02-17 08:29:00|1889.15|1879.85|1888.15|1878.85|1889.65|1880.35|1888.15|1878.85|5
1739780950000|2025-02-17 08:29:10|1888.65|1879.35|1888.65|1879.35|1889.15|1879.85|1888.15|1878.85|5
1739780970000|2025-02-17 08:29:30|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1
1739780980000|2025-02-17 08:29:40|1887.65|1878.35|1886.65|1877.35|1888.15|1878.85|1886.65|1877.35|5
1739780990000|2025-02-17 08:29:50|1886.15|1876.85|1886.65|1877.35|1886.65|1877.35|1885.65|1876.35|4
1739781000000|2025-02-17 08:30:00|1886.15|1876.85|1886.65|1877.35|1887.15|1877.85|1885.65|1876.35|7
1739781010000|2025-02-17 08:30:10|1887.15|1877.85|1887.65|1878.35|1888.15|1878.85|1887.15|1877.85|6
1739781020000|2025-02-17 08:30:20|1888.15|1878.85|1888.15|1878.85|1888.15|1878.85|1887.65|1878.35|3
1739781030000|2025-02-17 08:30:30|1888.65|1879.35|1887.65|1878.35|1888.65|1879.35|1887.65|1878.35|3
1739781040000|2025-02-17 08:30:40|1887.15|1877.85|1887.15|1877.85|1887.15|1877.85|1886.65|1877.35|3
1739781050000|2025-02-17 08:30:50|1886.65|1877.35|1888.65|1879.35|1888.65|1879.35|1886.65|1877.35|5
1739781060000|2025-02-17 08:31:00|1889.15|1879.85|1889.15|1879.85|1889.65|1880.35|1887.65|1878.35|13
1739781070000|2025-02-17 08:31:10|1888.65|1879.35|1886.65|1877.35|1888.65|1879.35|1886.15|1876.85|9
1739781080000|2025-02-17 08:31:20|1886.15|1876.85|1885.15|1875.85|1886.65|1877.35|1885.15|1875.85|7
1739781090000|2025-02-17 08:31:30|1885.65|1876.35|1885.15|1875.85|1887.15|1877.85|1885.15|1875.85|8
1739781110000|2025-02-17 08:31:50|1886.15|1876.85|1885.65|1876.35|1886.15|1876.85|1885.65|1876.35|2
1739781120000|2025-02-17 08:32:00|1886.15|1876.85|1885.15|1875.85|1887.15|1877.85|1885.15|1875.85|8
1739781170000|2025-02-17 08:32:50|1886.15|1876.85|1886.15|1876.85|1886.15|1876.85|1885.15|1875.85|4
1739781180000|2025-02-17 08:33:00|1885.65|1876.35|1887.15|1877.85|1887.15|1877.85|1885.15|1875.85|10
1739781190000|2025-02-17 08:33:10|1887.65|1878.35|1888.15|1878.85|1889.15|1879.85|1887.65|1878.35|8
1739781200000|2025-02-17 08:33:20|1889.15|1879.85|1889.65|1880.35|1890.15|1880.85|1888.65|1879.35|10
1739781210000|2025-02-17 08:33:30|1890.15|1880.85|1891.65|1882.35|1891.65|1882.35|1890.15|1880.85|8
1739781220000|2025-02-17 08:33:40|1892.15|1882.85|1894.65|1885.35|1895.15|1885.85|1892.15|1882.85|12
1739781230000|2025-02-17 08:33:50|1895.15|1885.85|1895.65|1886.35|1896.15|1886.85|1895.15|1885.85|10
1739781240000|2025-02-17 08:34:00|1895.15|1885.85|1892.65|1883.35|1895.65|1886.35|1892.65|1883.35|7
1739781250000|2025-02-17 08:34:10|1893.15|1883.85|1894.15|1884.85|1894.15|1884.85|1893.15|1883.85|4
1739781260000|2025-02-17 08:34:20|1893.65|1884.35|1895.65|1886.35|1895.65|1886.35|1893.15|1883.85|5
1739781270000|2025-02-17 08:34:30|1894.65|1885.35|1894.75|1885.25|1895.25|1885.85|1893.65|1884.35|10
1739781280000|2025-02-17 08:34:40|1895.25|1885.75|1895.75|1886.25|1895.75|1886.25|1894.75|1885.25|6
1739781290000|2025-02-17 08:34:50|1895.25|1885.75|1896.25|1886.75|1896.25|1886.75|1894.75|1885.25|5
1739781300000|2025-02-17 08:35:00|1896.75|1887.25|1897.25|1887.75|1897.25|1887.75|1896.75|1887.25|4
1739781310000|2025-02-17 08:35:10|1898.75|1889.25|1898.75|1889.25|1900.75|1891.25|1898.25|1888.75|9
1739781320000|2025-02-17 08:35:20|1897.75|1888.25|1897.75|1888.25|1897.75|1888.25|1896.75|1887.25|5
1739781330000|2025-02-17 08:35:30|1896.75|1887.25|1895.75|1886.25|1897.75|1888.25|1895.75|1886.25|7
1739781340000|2025-02-17 08:35:40|1894.75|1885.25|1893.75|1884.25|1894.75|1885.25|1893.75|1884.25|4
1739781350000|2025-02-17 08:35:50|1892.75|1883.25|1892.75|1883.25|1893.25|1883.75|1892.75|1883.25|3
1739781360000|2025-02-17 08:36:00|1891.75|1882.25|1893.75|1884.25|1893.75|1884.25|1891.75|1882.25|7
1739781370000|2025-02-17 08:36:10|1892.75|1883.25|1891.25|1881.75|1893.75|1884.25|1891.25|1881.75|8
1739781380000|2025-02-17 08:36:20|1889.75|1880.25|1891.75|1882.25|1891.75|1882.25|1889.75|1880.25|5
1739781390000|2025-02-17 08:36:30|1891.25|1881.75|1890.25|1880.75|1891.25|1881.75|1889.25|1879.75|7
1739781400000|2025-02-17 08:36:40|1889.75|1880.25|1889.25|1879.75|1890.25|1880.75|1889.25|1879.75|4
1739781410000|2025-02-17 08:36:50|1889.75|1880.25|1890.25|1880.75|1890.25|1880.75|1889.75|1880.25|6
1739781420000|2025-02-17 08:37:00|1890.75|1881.25|1891.75|1882.25|1891.75|1882.25|1890.25|1880.75|5
1739781430000|2025-02-17 08:37:10|1892.25|1882.75|1893.75|1884.25|1893.75|1884.25|1892.25|1882.75|4
1739781440000|2025-02-17 08:37:20|1892.75|1883.25|1892.75|1883.25|1892.75|1883.25|1891.75|1882.25|5
1739781450000|2025-02-17 08:37:30|1891.75|1882.25|1892.75|1883.25|1892.75|1883.25|1891.75|1882.25|3
1739781460000|2025-02-17 08:37:40|1892.25|1882.75|1892.75|1883.25|1892.75|1883.25|1892.25|1882.75|2
1739781470000|2025-02-17 08:37:50|1893.25|1883.75|1893.75|1884.25|1893.75|1884.25|1893.25|1883.75|4
1739781480000|2025-02-17 08:38:00|1894.25|1884.75|1893.75|1884.25|1895.25|1885.75|1893.75|1884.25|8
1739781490000|2025-02-17 08:38:10|1894.25|1884.75|1894.75|1885.25|1895.25|1885.75|1894.25|1884.75|6
1739781500000|2025-02-17 08:38:20|1895.75|1886.25|1895.75|1886.25|1896.25|1886.75|1895.75|1886.25|3
1739781510000|2025-02-17 08:38:30|1895.25|1885.75|1895.75|1886.25|1896.25|1886.75|1895.25|1885.75|4
1739781520000|2025-02-17 08:38:40|1896.25|1886.75|1896.75|1887.25|1896.75|1887.25|1895.75|1886.25|5
1739781530000|2025-02-17 08:38:50|1897.25|1887.75|1895.75|1886.25|1897.75|1888.25|1895.75|1886.25|7
1739781540000|2025-02-17 08:39:00|1894.75|1885.25|1893.75|1884.25|1894.75|1885.25|1892.75|1883.25|8
1739781550000|2025-02-17 08:39:10|1894.25|1884.75|1895.75|1886.25|1895.75|1886.25|1893.75|1884.25|5
1739781560000|2025-02-17 08:39:20|1896.25|1886.75|1898.75|1889.25|1898.75|1889.25|1896.25|1886.75|8
1739781570000|2025-02-17 08:39:30|1899.25|1889.75|1897.75|1888.25|1899.25|1889.75|1897.25|1887.75|5
1739781580000|2025-02-17 08:39:40|1896.75|1887.25|1896.75|1887.25|1897.75|1888.25|1896.75|1887.25|4
1739781590000|2025-02-17 08:39:50|1895.75|1886.25|1896.75|1887.25|1896.75|1887.25|1895.75|1886.25|6
1739781600000|2025-02-17 08:40:00|1897.25|1887.75|1897.75|1888.25|1897.75|1888.25|1896.75|1887.25|6
1739781610000|2025-02-17 08:40:10|1897.25|1887.75|1899.25|1889.75|1899.25|1889.75|1896.75|1887.25|7
1739781620000|2025-02-17 08:40:20|1900.25|1890.75|1900.75|1891.25|1901.25|1891.75|1900.25|1890.75|6
1739781630000|2025-02-17 08:40:30|1900.25|1890.75|1898.25|1888.75|1900.25|1890.75|1898.25|1888.75|7
1739781640000|2025-02-17 08:40:40|1897.75|1888.25|1899.75|1890.25|1900.25|1890.75|1897.75|1888.25|11
1739781650000|2025-02-17 08:40:50|1900.25|1890.75|1900.75|1891.25|1900.75|1891.25|1900.25|1890.75|2
1739781660000|2025-02-17 08:41:00|1901.25|1891.75|1902.75|1893.25|1903.75|1894.25|1900.75|1891.25|12
1739781670000|2025-02-17 08:41:10|1903.75|1894.25|1904.75|1895.25|1904.75|1895.25|1903.25|1893.75|7
1739781680000|2025-02-17 08:41:20|1905.25|1895.75|1906.75|1897.25|1906.75|1897.25|1905.25|1895.75|5
1739781690000|2025-02-17 08:41:30|1906.25|1896.75|1904.75|1895.25|1906.75|1897.25|1904.75|1895.25|12
1739781700000|2025-02-17 08:41:40|1904.25|1894.75|1904.75|1895.25|1904.75|1895.25|1904.25|1894.75|2
1739781710000|2025-02-17 08:41:50|1903.75|1894.25|1903.75|1894.25|1903.75|1894.25|1902.75|1893.25|7
1739781720000|2025-02-17 08:42:00|1904.25|1894.75|1905.25|1895.75|1905.75|1896.25|1904.25|1894.75|8
1739781730000|2025-02-17 08:42:10|1904.75|1895.25|1900.75|1891.25|1904.75|1895.25|1900.75|1891.25|16
1739781740000|2025-02-17 08:42:20|1901.75|1892.25|1899.75|1890.25|1901.75|1892.25|1899.75|1890.25|8
1739781750000|2025-02-17 08:42:30|1900.75|1891.25|1899.75|1890.25|1901.75|1892.25|1899.25|1889.75|8
1739781760000|2025-02-17 08:42:40|1900.25|1890.75|1899.75|1890.25|1900.25|1890.75|1899.75|1890.25|2
1739781770000|2025-02-17 08:42:50|1900.25|1890.75|1899.75|1890.25|1900.75|1891.25|1899.75|1890.25|4
1739781780000|2025-02-17 08:43:00|1900.75|1891.25|1898.75|1889.25|1900.75|1891.25|1898.25|1888.75|7
1739781790000|2025-02-17 08:43:10|1899.75|1890.25|1900.75|1891.25|1900.75|1891.25|1899.75|1890.25|3
1739781800000|2025-02-17 08:43:20|1901.75|1892.25|1898.75|1889.25|1901.75|1892.25|1898.75|1889.25|6
1739781810000|2025-02-17 08:43:30|1899.75|1890.25|1899.25|1889.75|1899.75|1890.25|1898.75|1889.25|3
1739781820000|2025-02-17 08:43:40|1899.75|1890.25|1899.75|1890.25|1900.25|1890.75|1897.75|1888.25|11
1739781830000|2025-02-17 08:43:50|1900.25|1890.75|1901.25|1891.75|1901.75|1892.25|1900.25|1890.75|6
1739781840000|2025-02-17 08:44:00|1901.75|1892.25|1901.75|1892.25|1901.75|1892.25|1901.25|1891.75|5
1739781850000|2025-02-17 08:44:10|1902.25|1892.75|1902.75|1893.25|1902.75|1893.25|1902.25|1892.75|2
1739781860000|2025-02-17 08:44:20|1901.75|1892.25|1901.75|1892.25|1901.75|1892.25|1900.75|1891.25|4
1739781870000|2025-02-17 08:44:30|1902.25|1892.75|1900.75|1891.25|1902.25|1892.75|1900.75|1891.25|4
1739781880000|2025-02-17 08:44:40|1901.75|1892.25|1901.75|1892.25|1901.75|1892.25|1901.75|1892.25|1
1739781890000|2025-02-17 08:44:50|1901.25|1891.75|1900.75|1891.25|1901.25|1891.75|1900.75|1891.25|2
1739781900000|2025-02-17 08:45:00|1901.75|1892.25|1901.75|1892.25|1902.25|1892.75|1901.75|1892.25|3
1739781910000|2025-02-17 08:45:10|1902.25|1892.75|1902.25|1892.75|1902.25|1892.75|1902.25|1892.75|1
1739781920000|2025-02-17 08:45:20|1903.25|1893.75|1902.75|1893.25|1903.25|1893.75|1902.25|1892.75|6
1739781930000|2025-02-17 08:45:30|1903.75|1894.25|1904.75|1895.25|1905.25|1895.75|1903.75|1894.25|5
1739781940000|2025-02-17 08:45:40|1904.25|1894.75|1905.25|1895.75|1905.25|1895.75|1903.75|1894.25|7
1739781950000|2025-02-17 08:45:50|1905.75|1896.25|1906.75|1897.25|1906.75|1897.25|1905.75|1896.25|3
1739781960000|2025-02-17 08:46:00|1906.25|1896.75|1905.25|1895.75|1906.25|1896.75|1905.25|1895.75|6
1739781970000|2025-02-17 08:46:10|1903.75|1894.25|1904.75|1895.25|1905.25|1895.75|1903.75|1894.25|7
1739781980000|2025-02-17 08:46:20|1904.25|1894.75|1903.75|1894.25|1904.75|1895.25|1903.75|1894.25|4
1739781990000|2025-02-17 08:46:30|1904.25|1894.75|1904.75|1895.25|1904.75|1895.25|1904.25|1894.75|4
1739782000000|2025-02-17 08:46:40|1905.25|1895.75|1904.75|1895.25|1905.25|1895.75|1904.75|1895.25|2
1739782010000|2025-02-17 08:46:50|1904.25|1894.75|1904.75|1895.25|1904.75|1895.25|1904.25|1894.75|2
1739782020000|2025-02-17 08:47:00|1904.25|1894.75|1905.75|1896.25|1905.75|1896.25|1903.75|1894.25|7
1739782030000|2025-02-17 08:47:10|1904.75|1895.25|1905.75|1896.25|1905.75|1896.25|1904.75|1895.25|3
1739782040000|2025-02-17 08:47:20|1906.25|1896.75|1908.75|1899.25|1908.75|1899.25|1906.25|1896.75|8
1739782050000|2025-02-17 08:47:30|1908.25|1898.75|1906.75|1897.25|1908.25|1898.75|1906.75|1897.25|3
1739782060000|2025-02-17 08:47:40|1907.75|1898.25|1906.75|1897.25|1907.75|1898.25|1906.25|1896.75|7
1739782080000|2025-02-17 08:48:00|1907.25|1897.75|1907.75|1898.25|1907.75|1898.25|1906.75|1897.25|3
1739782090000|2025-02-17 08:48:10|1908.25|1898.75|1905.75|1896.25|1908.75|1899.25|1905.75|1896.25|10
1739782100000|2025-02-17 08:48:20|1906.25|1896.75|1905.75|1896.25|1906.25|1896.75|1905.75|1896.25|6
1739782110000|2025-02-17 08:48:30|1906.75|1897.25|1906.75|1897.25|1907.25|1897.75|1906.75|1897.25|3
1739782120000|2025-02-17 08:48:40|1906.25|1896.75|1907.75|1898.25|1907.75|1898.25|1906.25|1896.75|4
1739782130000|2025-02-17 08:48:50|1908.75|1899.25|1908.25|1898.75|1908.75|1899.25|1908.25|1898.75|2
1739782140000|2025-02-17 08:49:00|1908.75|1899.25|1908.25|1898.75|1908.75|1899.25|1908.25|1898.75|4
1739782150000|2025-02-17 08:49:10|1908.75|1899.25|1909.25|1899.75|1909.25|1899.75|1908.75|1899.25|2
1739782190000|2025-02-17 08:49:50|1910.75|1901.25|1915.75|1906.25|1915.75|1906.25|1910.75|1901.25|10
1739782200000|2025-02-17 08:50:00|1916.25|1906.75|1917.75|1908.25|1918.25|1908.75|1916.25|1906.75|8
1739782210000|2025-02-17 08:50:10|1918.25|1908.75|1916.75|1907.25|1919.75|1910.25|1916.75|1907.25|10
1739782220000|2025-02-17 08:50:20|1917.25|1907.75|1916.75|1907.25|1918.75|1909.25|1916.75|1907.25|10
1739782230000|2025-02-17 08:50:30|1916.25|1906.75|1915.75|1906.25|1916.75|1907.25|1914.75|1905.25|9
1739782240000|2025-02-17 08:50:40|1916.25|1906.75|1915.75|1906.25|1916.25|1906.75|1915.75|1906.25|2
1739782250000|2025-02-17 08:50:50|1916.25|1906.75|1916.25|1906.75|1916.75|1907.25|1915.75|1906.25|5
1739782260000|2025-02-17 08:51:00|1916.75|1907.25|1914.75|1905.25|1917.75|1908.25|1914.25|1904.75|8
1739782270000|2025-02-17 08:51:10|1914.25|1904.75|1913.75|1904.25|1914.75|1905.25|1913.75|1904.25|6
1739782280000|2025-02-17 08:51:20|1914.25|1904.75|1912.75|1903.25|1914.75|1905.25|1912.75|1903.25|9
1739782290000|2025-02-17 08:51:30|1913.25|1903.75|1912.75|1903.25|1913.75|1904.25|1912.75|1903.25|6
1739782300000|2025-02-17 08:51:40|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1
1739782310000|2025-02-17 08:51:50|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1
1739782320000|2025-02-17 08:52:00|1912.25|1902.75|1911.75|1902.25|1912.25|1902.75|1909.75|1900.25|8
1739782330000|2025-02-17 08:52:10|1911.25|1901.75|1911.75|1902.25|1911.75|1902.25|1910.75|1901.25|6
1739782340000|2025-02-17 08:52:20|1911.25|1901.75|1910.75|1901.25|1911.25|1901.75|1910.75|1901.25|2
1739782350000|2025-02-17 08:52:30|1910.25|1900.75|1910.75|1901.25|1910.75|1901.25|1910.25|1900.75|2
1739782360000|2025-02-17 08:52:40|1910.25|1900.75|1910.25|1900.75|1910.25|1900.75|1909.25|1899.75|5
1739782370000|2025-02-17 08:52:50|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1
1739782380000|2025-02-17 08:53:00|1911.25|1901.75|1910.75|1901.25|1911.25|1901.75|1910.75|1901.25|2
1739782390000|2025-02-17 08:53:10|1911.25|1901.75|1910.75|1901.25|1911.25|1901.75|1910.75|1901.25|2
1739782410000|2025-02-17 08:53:30|1911.75|1902.25|1912.75|1903.25|1914.25|1904.75|1911.75|1902.25|9
1739782420000|2025-02-17 08:53:40|1913.75|1904.25|1914.75|1905.25|1915.25|1905.75|1913.75|1904.25|9
1739782430000|2025-02-17 08:53:50|1915.25|1905.75|1916.25|1906.75|1916.25|1906.75|1915.25|1905.75|3
1739782440000|2025-02-17 08:54:00|1915.75|1906.25|1915.25|1905.75|1915.75|1906.25|1915.25|1905.75|2
1739782450000|2025-02-17 08:54:10|1914.75|1905.25|1914.25|1904.75|1914.75|1905.25|1913.75|1904.25|4
1739782460000|2025-02-17 08:54:20|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1
1739782470000|2025-02-17 08:54:30|1913.25|1903.75|1912.75|1903.25|1913.25|1903.75|1912.75|1903.25|4
1739782490000|2025-02-17 08:54:50|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1
1739782500000|2025-02-17 08:55:00|1911.75|1902.25|1912.75|1903.25|1913.75|1904.25|1911.75|1902.25|7
1739782510000|2025-02-17 08:55:10|1913.25|1903.75|1915.75|1906.25|1915.75|1906.25|1913.25|1903.75|8
1739782520000|2025-02-17 08:55:20|1915.25|1905.75|1913.75|1904.25|1915.25|1905.75|1913.75|1904.25|3
1739782530000|2025-02-17 08:55:30|1913.25|1903.75|1912.25|1902.75|1913.75|1904.25|1912.25|1902.75|9
1739782540000|2025-02-17 08:55:40|1912.75|1903.25|1912.75|1903.25|1913.25|1903.75|1912.25|1902.75|5
1739782550000|2025-02-17 08:55:50|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1
1739782560000|2025-02-17 08:56:00|1913.75|1904.25|1913.75|1904.25|1914.75|1905.25|1913.75|1904.25|5
1739782570000|2025-02-17 08:56:10|1914.25|1904.75|1916.25|1906.75|1916.25|1906.75|1914.25|1904.75|5
1739782580000|2025-02-17 08:56:20|1916.75|1907.25|1917.25|1907.75|1917.25|1907.75|1916.75|1907.25|2
1739782590000|2025-02-17 08:56:30|1916.75|1907.25|1916.75|1907.25|1916.75|1907.25|1915.75|1906.25|7
1739782610000|2025-02-17 08:56:50|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1916.75|1907.25|3
1739782620000|2025-02-17 08:57:00|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739782630000|2025-02-17 08:57:10|1918.25|1908.75|1917.75|1908.25|1918.75|1909.25|1917.75|1908.25|6
1739782640000|2025-02-17 08:57:20|1917.25|1907.75|1917.75|1908.25|1917.75|1908.25|1917.25|1907.75|2
1739782650000|2025-02-17 08:57:30|1916.25|1906.75|1913.25|1903.75|1916.25|1906.75|1913.25|1903.75|7
1739782660000|2025-02-17 08:57:40|1913.75|1904.25|1912.75|1903.25|1913.75|1904.25|1911.75|1902.25|5
1739782670000|2025-02-17 08:57:50|1912.25|1902.75|1913.25|1903.75|1913.25|1903.75|1912.25|1902.75|3
1739782680000|2025-02-17 08:58:00|1914.25|1904.75|1914.75|1905.25|1914.75|1905.25|1913.25|1903.75|6
1739782690000|2025-02-17 08:58:10|1915.25|1905.75|1914.75|1905.25|1915.25|1905.75|1914.25|1904.75|4
1739782700000|2025-02-17 08:58:20|1914.25|1904.75|1914.75|1905.25|1914.75|1905.25|1913.75|1904.25|6
1739782710000|2025-02-17 08:58:30|1915.25|1905.75|1912.75|1903.25|1915.25|1905.75|1912.75|1903.25|6
1739782720000|2025-02-17 08:58:40|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1912.75|1903.25|3
1739782730000|2025-02-17 08:58:50|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.25|1903.75|3
1739782740000|2025-02-17 08:59:00|1914.25|1904.75|1913.75|1904.25|1914.75|1905.25|1913.75|1904.25|4
1739782750000|2025-02-17 08:59:10|1914.25|1904.75|1915.25|1905.75|1915.25|1905.75|1914.25|1904.75|3
1739782760000|2025-02-17 08:59:20|1914.75|1905.25|1915.25|1905.75|1915.25|1905.75|1914.25|1904.75|4
1739782770000|2025-02-17 08:59:30|1916.25|1906.75|1914.75|1905.25|1916.25|1906.75|1914.75|1905.25|4
1739782780000|2025-02-17 08:59:40|1914.25|1904.75|1913.25|1903.75|1914.25|1904.75|1913.25|1903.75|3
1739782790000|2025-02-17 08:59:50|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1
1739782800000|2025-02-17 09:00:00|1914.25|1904.75|1914.25|1904.75|1914.75|1905.25|1914.25|1904.75|3
1739782810000|2025-02-17 09:00:10|1914.75|1905.25|1913.75|1904.25|1915.25|1905.75|1913.25|1903.75|6
1739782820000|2025-02-17 09:00:20|1913.25|1903.75|1912.75|1903.25|1913.25|1903.75|1912.25|1902.75|4
1739782830000|2025-02-17 09:00:30|1913.25|1903.75|1915.75|1906.25|1916.25|1906.75|1913.25|1903.75|8
1739782840000|2025-02-17 09:00:40|1916.25|1906.75|1918.75|1909.25|1918.75|1909.25|1916.25|1906.75|6
1739782850000|2025-02-17 09:00:50|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1918.75|1909.25|7
1739782860000|2025-02-17 09:01:00|1920.25|1910.75|1920.25|1910.75|1921.75|1912.25|1919.25|1909.75|10
1739782870000|2025-02-17 09:01:10|1920.75|1911.25|1920.75|1911.25|1921.25|1911.75|1919.75|1910.25|16
1739782880000|2025-02-17 09:01:20|1920.25|1910.75|1921.75|1912.25|1921.75|1912.25|1920.25|1910.75|8
1739782890000|2025-02-17 09:01:30|1921.25|1911.75|1919.75|1910.25|1921.25|1911.75|1919.75|1910.25|3
1739782900000|2025-02-17 09:01:40|1919.25|1909.75|1919.75|1910.25|1919.75|1910.25|1919.25|1909.75|4
1739782910000|2025-02-17 09:01:50|1919.25|1909.75|1916.75|1907.25|1919.25|1909.75|1916.75|1907.25|5
1739782920000|2025-02-17 09:02:00|1916.25|1906.75|1914.75|1905.25|1917.25|1907.75|1914.75|1905.25|10
1739782930000|2025-02-17 09:02:10|1915.75|1906.25|1919.75|1910.25|1919.75|1910.25|1915.75|1906.25|8
1739782940000|2025-02-17 09:02:20|1920.25|1910.75|1920.75|1911.25|1921.25|1911.75|1920.25|1910.75|9
1739782950000|2025-02-17 09:02:30|1920.25|1910.75|1920.75|1911.25|1920.75|1911.25|1919.75|1910.25|8
1739782960000|2025-02-17 09:02:40|1920.25|1910.75|1921.25|1911.75|1921.25|1911.75|1920.25|1910.75|5
1739782970000|2025-02-17 09:02:50|1921.75|1912.25|1919.75|1910.25|1921.75|1912.25|1919.75|1910.25|9
1739782980000|2025-02-17 09:03:00|1919.25|1909.75|1917.75|1908.25|1921.25|1911.75|1917.75|1908.25|14
1739782990000|2025-02-17 09:03:10|1918.25|1908.75|1918.75|1909.25|1919.75|1910.25|1917.75|1908.25|7
1739783000000|2025-02-17 09:03:20|1919.25|1909.75|1917.75|1908.25|1919.25|1909.75|1917.75|1908.25|7
1739783010000|2025-02-17 09:03:30|1917.25|1907.75|1918.75|1909.25|1918.75|1909.25|1916.75|1907.25|6
1739783020000|2025-02-17 09:03:40|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1918.75|1909.25|5
1739783030000|2025-02-17 09:03:50|1918.75|1909.25|1918.25|1908.75|1920.25|1910.75|1918.25|1908.75|9
1739783040000|2025-02-17 09:04:00|1918.75|1909.25|1919.25|1909.75|1919.25|1909.75|1917.75|1908.25|7
1739783050000|2025-02-17 09:04:10|1919.75|1910.25|1918.25|1908.75|1920.25|1910.75|1917.75|1908.25|7
1739783060000|2025-02-17 09:04:20|1918.75|1909.25|1920.75|1911.25|1920.75|1911.25|1918.75|1909.25|4
1739783070000|2025-02-17 09:04:30|1919.75|1910.25|1920.75|1911.25|1920.75|1911.25|1919.75|1910.25|3
1739783080000|2025-02-17 09:04:40|1920.25|1910.75|1918.75|1909.25|1920.25|1910.75|1918.75|1909.25|4
1739783090000|2025-02-17 09:04:50|1918.25|1908.75|1918.75|1909.25|1919.25|1909.75|1918.25|1908.75|4
1739783100000|2025-02-17 09:05:00|1919.25|1909.75|1919.75|1910.25|1919.75|1910.25|1918.75|1909.25|4
1739783110000|2025-02-17 09:05:10|1920.25|1910.75|1920.75|1911.25|1920.75|1911.25|1919.75|1910.25|6
1739783120000|2025-02-17 09:05:20|1920.25|1910.75|1920.75|1911.25|1920.75|1911.25|1920.25|1910.75|2
1739783130000|2025-02-17 09:05:30|1921.25|1911.75|1920.75|1911.25|1921.25|1911.75|1920.75|1911.25|2
1739783140000|2025-02-17 09:05:40|1920.25|1910.75|1921.25|1911.75|1921.25|1911.75|1920.25|1910.75|3
1739783150000|2025-02-17 09:05:50|1920.75|1911.25|1919.75|1910.25|1920.75|1911.25|1919.75|1910.25|3
1739783160000|2025-02-17 09:06:00|1920.25|1910.75|1921.25|1911.75|1921.75|1912.25|1919.75|1910.25|7
1739783170000|2025-02-17 09:06:10|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1920.25|1910.75|3
1739783180000|2025-02-17 09:06:20|1920.25|1910.75|1920.75|1911.25|1921.25|1911.75|1920.25|1910.75|4
1739783190000|2025-02-17 09:06:30|1920.25|1910.75|1918.75|1909.25|1920.25|1910.75|1918.75|1909.25|4
1739783200000|2025-02-17 09:06:40|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1918.75|1909.25|3
1739783210000|2025-02-17 09:06:50|1918.75|1909.25|1918.75|1909.25|1919.25|1909.75|1918.75|1909.25|3
1739783220000|2025-02-17 09:07:00|1918.25|1908.75|1918.75|1909.25|1918.75|1909.25|1917.75|1908.25|4
1739783230000|2025-02-17 09:07:10|1919.25|1909.75|1919.75|1910.25|1919.75|1910.25|1919.25|1909.75|4
1739783240000|2025-02-17 09:07:20|1920.25|1910.75|1920.75|1911.25|1921.25|1911.75|1919.75|1910.25|8
1739783250000|2025-02-17 09:07:30|1921.25|1911.75|1921.25|1911.75|1921.25|1911.75|1920.25|1910.75|4
1739783260000|2025-02-17 09:07:40|1922.25|1912.75|1923.25|1913.75|1923.25|1913.75|1922.25|1912.75|3
1739783270000|2025-02-17 09:07:50|1923.75|1914.25|1923.75|1914.25|1923.75|1914.25|1923.75|1914.25|1
1739783280000|2025-02-17 09:08:00|1924.25|1914.75|1922.25|1912.75|1924.25|1914.75|1922.25|1912.75|6
1739783290000|2025-02-17 09:08:10|1922.75|1913.25|1924.25|1914.75|1924.25|1914.75|1922.75|1913.25|6
1739783300000|2025-02-17 09:08:20|1923.75|1914.25|1923.75|1914.25|1925.25|1915.75|1923.75|1914.25|7
1739783310000|2025-02-17 09:08:30|1924.25|1914.75|1923.75|1914.25|1924.25|1914.75|1923.75|1914.25|2
1739783320000|2025-02-17 09:08:40|1923.25|1913.75|1922.75|1913.25|1923.25|1913.75|1922.75|1913.25|2
1739783330000|2025-02-17 09:08:50|1923.25|1913.75|1922.25|1912.75|1923.25|1913.75|1922.25|1912.75|3
1739783340000|2025-02-17 09:09:00|1921.75|1912.25|1921.75|1912.25|1922.25|1912.75|1921.75|1912.25|3
1739783350000|2025-02-17 09:09:10|1921.25|1911.75|1920.25|1910.75|1921.25|1911.75|1920.25|1910.75|3
1739783360000|2025-02-17 09:09:20|1919.75|1910.25|1920.75|1911.25|1920.75|1911.25|1919.75|1910.25|3
1739783370000|2025-02-17 09:09:30|1920.25|1910.75|1918.75|1909.25|1920.25|1910.75|1918.75|1909.25|6
1739783380000|2025-02-17 09:09:40|1919.25|1909.75|1919.75|1910.25|1920.25|1910.75|1919.25|1909.75|3
1739783390000|2025-02-17 09:09:50|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1918.75|1909.25|2
1739783400000|2025-02-17 09:10:00|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1918.75|1909.25|3
1739783410000|2025-02-17 09:10:10|1920.25|1910.75|1921.25|1911.75|1921.25|1911.75|1919.75|1910.25|4
1739783420000|2025-02-17 09:10:20|1921.75|1912.25|1921.75|1912.25|1921.75|1912.25|1921.25|1911.75|3
1739783430000|2025-02-17 09:10:30|1922.25|1912.75|1922.75|1913.25|1922.75|1913.25|1922.25|1912.75|2
1739783440000|2025-02-17 09:10:40|1923.25|1913.75|1922.75|1913.25|1923.25|1913.75|1922.25|1912.75|4
1739783450000|2025-02-17 09:10:50|1922.25|1912.75|1922.25|1912.75|1922.25|1912.75|1921.75|1912.25|3
1739783460000|2025-02-17 09:11:00|1921.75|1912.25|1922.75|1913.25|1922.75|1913.25|1921.75|1912.25|3
1739783470000|2025-02-17 09:11:10|1922.25|1912.75|1922.75|1913.25|1922.75|1913.25|1922.25|1912.75|2
1739783480000|2025-02-17 09:11:20|1922.25|1912.75|1921.75|1912.25|1922.25|1912.75|1920.25|1910.75|8
1739783490000|2025-02-17 09:11:30|1922.25|1912.75|1921.75|1912.25|1922.25|1912.75|1920.75|1911.25|7
1739783500000|2025-02-17 09:11:40|1921.25|1911.75|1922.25|1912.75|1922.25|1912.75|1921.25|1911.75|3
1739783510000|2025-02-17 09:11:50|1923.25|1913.75|1922.75|1913.25|1923.25|1913.75|1922.75|1913.25|2
1739783520000|2025-02-17 09:12:00|1923.25|1913.75|1922.25|1912.75|1923.75|1914.25|1922.25|1912.75|6
1739783530000|2025-02-17 09:12:10|1922.75|1913.25|1924.25|1914.75|1924.25|1914.75|1922.75|1913.25|7
1739783540000|2025-02-17 09:12:20|1923.75|1914.25|1923.75|1914.25|1923.75|1914.25|1923.75|1914.25|1
1739783560000|2025-02-17 09:12:40|1923.25|1913.75|1923.25|1913.75|1923.75|1914.25|1922.75|1913.25|4
1739783570000|2025-02-17 09:12:50|1923.75|1914.25|1924.25|1914.75|1924.25|1914.75|1923.75|1914.25|2
1739783580000|2025-02-17 09:13:00|1923.75|1914.25|1924.25|1914.75|1924.25|1914.75|1923.75|1914.25|2
1739783590000|2025-02-17 09:13:10|1923.75|1914.25|1923.25|1913.75|1924.25|1914.75|1923.25|1913.75|4
1739783600000|2025-02-17 09:13:20|1922.75|1913.25|1923.75|1914.25|1923.75|1914.25|1922.75|1913.25|3
1739783610000|2025-02-17 09:13:30|1923.25|1913.75|1923.25|1913.75|1923.25|1913.75|1922.75|1913.25|3
1739783620000|2025-02-17 09:13:40|1922.75|1913.25|1922.75|1913.25|1922.75|1913.25|1922.25|1912.75|3
1739783630000|2025-02-17 09:13:50|1923.25|1913.75|1923.75|1914.25|1923.75|1914.25|1923.25|1913.75|2
1739783650000|2025-02-17 09:14:10|1923.25|1913.75|1921.75|1912.25|1923.25|1913.75|1921.75|1912.25|4
1739783660000|2025-02-17 09:14:20|1921.25|1911.75|1922.25|1912.75|1922.75|1913.25|1921.25|1911.75|7
1739783670000|2025-02-17 09:14:30|1921.75|1912.25|1922.25|1912.75|1922.25|1912.75|1921.75|1912.25|2
1739783680000|2025-02-17 09:14:40|1922.75|1913.25|1922.75|1913.25|1922.75|1913.25|1922.75|1913.25|1
1739783690000|2025-02-17 09:14:50|1922.25|1912.75|1922.75|1913.25|1922.75|1913.25|1921.75|1912.25|4
1739783700000|2025-02-17 09:15:00|1922.25|1912.75|1922.75|1913.25|1922.75|1913.25|1922.25|1912.75|8
1739783710000|2025-02-17 09:15:10|1923.25|1913.75|1923.25|1913.75|1923.25|1913.75|1922.75|1913.25|3
1739783720000|2025-02-17 09:15:20|1923.75|1914.25|1923.75|1914.25|1923.75|1914.25|1923.75|1914.25|1
1739783730000|2025-02-17 09:15:30|1923.25|1913.75|1923.25|1913.75|1923.25|1913.75|1923.25|1913.75|1
1739783740000|2025-02-17 09:15:40|1923.75|1914.25|1924.75|1915.25|1924.75|1915.25|1923.25|1913.75|5
1739783750000|2025-02-17 09:15:50|1924.25|1914.75|1923.75|1914.25|1924.25|1914.75|1923.25|1913.75|4
1739783760000|2025-02-17 09:16:00|1924.25|1914.75|1922.75|1913.25|1924.25|1914.75|1922.75|1913.25|8
1739783770000|2025-02-17 09:16:10|1923.25|1913.75|1923.75|1914.25|1924.25|1914.75|1923.25|1913.75|4
1739783790000|2025-02-17 09:16:30|1924.25|1914.75|1925.75|1916.25|1926.25|1916.75|1924.25|1914.75|8
1739783800000|2025-02-17 09:16:40|1925.25|1915.75|1924.25|1914.75|1925.75|1916.25|1924.25|1914.75|7
1739783810000|2025-02-17 09:16:50|1923.75|1914.25|1922.75|1913.25|1923.75|1914.25|1922.75|1913.25|8
1739783820000|2025-02-17 09:17:00|1922.25|1912.75|1919.75|1910.25|1922.25|1912.75|1919.75|1910.25|12
1739783830000|2025-02-17 09:17:10|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1919.25|1909.75|7
1739783840000|2025-02-17 09:17:20|1920.75|1911.25|1921.25|1911.75|1921.25|1911.75|1920.75|1911.25|4
1739783850000|2025-02-17 09:17:30|1920.75|1911.25|1919.75|1910.25|1920.75|1911.25|1919.75|1910.25|3
1739783860000|2025-02-17 09:17:40|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1918.75|1909.25|2
1739783870000|2025-02-17 09:17:50|1919.25|1909.75|1919.75|1910.25|1920.25|1910.75|1919.25|1909.75|4
1739783880000|2025-02-17 09:18:00|1919.25|1909.75|1920.25|1910.75|1920.75|1911.25|1919.25|1909.75|5
1739783890000|2025-02-17 09:18:10|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1
1739783900000|2025-02-17 09:18:20|1920.25|1910.75|1919.75|1910.25|1920.25|1910.75|1919.75|1910.25|2
1739783910000|2025-02-17 09:18:30|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|3
1739783920000|2025-02-17 09:18:40|1919.75|1910.25|1919.25|1909.75|1919.75|1910.25|1919.25|1909.75|2
1739783930000|2025-02-17 09:18:50|1919.75|1910.25|1919.75|1910.25|1920.25|1910.75|1919.75|1910.25|3
1739783940000|2025-02-17 09:19:00|1920.25|1910.75|1919.25|1909.75|1920.25|1910.75|1919.25|1909.75|3
1739783950000|2025-02-17 09:19:10|1919.75|1910.25|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|2
1739783960000|2025-02-17 09:19:20|1920.75|1911.25|1919.75|1910.25|1920.75|1911.25|1919.75|1910.25|3
1739783970000|2025-02-17 09:19:30|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1
1739783980000|2025-02-17 09:19:40|1918.75|1909.25|1919.25|1909.75|1919.25|1909.75|1918.75|1909.25|2
1739783990000|2025-02-17 09:19:50|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1
1739784000000|2025-02-17 09:20:00|1919.25|1909.75|1917.75|1908.25|1919.25|1909.75|1917.75|1908.25|6
1739784010000|2025-02-17 09:20:10|1918.25|1908.75|1919.25|1909.75|1919.25|1909.75|1918.25|1908.75|3
1739784020000|2025-02-17 09:20:20|1919.75|1910.25|1920.75|1911.25|1920.75|1911.25|1919.75|1910.25|5
1739784030000|2025-02-17 09:20:30|1921.25|1911.75|1920.75|1911.25|1921.25|1911.75|1920.75|1911.25|4
1739784040000|2025-02-17 09:20:40|1921.25|1911.75|1921.25|1911.75|1921.25|1911.75|1921.25|1911.75|1
1739784060000|2025-02-17 09:21:00|1920.75|1911.25|1921.25|1911.75|1921.25|1911.75|1920.25|1910.75|8
1739784070000|2025-02-17 09:21:10|1920.75|1911.25|1918.75|1909.25|1921.25|1911.75|1918.75|1909.25|6
1739784080000|2025-02-17 09:21:20|1918.25|1908.75|1917.25|1907.75|1918.25|1908.75|1916.75|1907.25|9
1739784090000|2025-02-17 09:21:30|1916.75|1907.25|1916.75|1907.25|1916.75|1907.25|1916.75|1907.25|1
1739784100000|2025-02-17 09:21:40|1916.25|1906.75|1915.75|1906.25|1916.75|1907.25|1915.75|1906.25|9
1739784110000|2025-02-17 09:21:50|1916.25|1906.75|1916.75|1907.25|1916.75|1907.25|1916.25|1906.75|2
1739784120000|2025-02-17 09:22:00|1916.25|1906.75|1916.75|1907.25|1916.75|1907.25|1916.25|1906.75|2
1739784130000|2025-02-17 09:22:10|1917.25|1907.75|1919.75|1910.25|1919.75|1910.25|1917.25|1907.75|3
1739784140000|2025-02-17 09:22:20|1919.25|1909.75|1919.25|1909.75|1919.75|1910.25|1918.75|1909.25|5
1739784150000|2025-02-17 09:22:30|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1
1739784170000|2025-02-17 09:22:50|1918.25|1908.75|1917.25|1907.75|1918.25|1908.75|1917.25|1907.75|3
1739784180000|2025-02-17 09:23:00|1918.25|1908.75|1917.75|1908.25|1918.75|1909.25|1917.75|1908.25|3
1739784190000|2025-02-17 09:23:10|1918.25|1908.75|1918.25|1908.75|1918.25|1908.75|1918.25|1908.75|1
1739784210000|2025-02-17 09:23:30|1917.75|1908.25|1918.25|1908.75|1918.25|1908.75|1917.75|1908.25|2
1739784220000|2025-02-17 09:23:40|1918.75|1909.25|1919.25|1909.75|1919.25|1909.75|1918.75|1909.25|2
1739784230000|2025-02-17 09:23:50|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1
1739784240000|2025-02-17 09:24:00|1919.25|1909.75|1919.25|1909.75|1920.25|1910.75|1919.25|1909.75|5
1739784250000|2025-02-17 09:24:10|1918.75|1909.25|1919.75|1910.25|1920.25|1910.75|1918.75|1909.25|9
1739784260000|2025-02-17 09:24:20|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1
1739784270000|2025-02-17 09:24:30|1919.75|1910.25|1919.75|1910.25|1920.25|1910.75|1919.75|1910.25|3
1739784280000|2025-02-17 09:24:40|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|3
1739784300000|2025-02-17 09:25:00|1920.75|1911.25|1921.25|1911.75|1921.25|1911.75|1920.75|1911.25|2
1739784310000|2025-02-17 09:25:10|1920.75|1911.25|1921.25|1911.75|1921.25|1911.75|1920.75|1911.25|2
1739784330000|2025-02-17 09:25:30|1920.75|1911.25|1921.25|1911.75|1921.25|1911.75|1920.75|1911.25|2
1739784360000|2025-02-17 09:26:00|1923.25|1913.75|1923.25|1913.75|1923.75|1914.25|1922.75|1913.25|4
1739784370000|2025-02-17 09:26:10|1923.75|1914.25|1923.25|1913.75|1924.25|1914.75|1923.25|1913.75|4
1739784380000|2025-02-17 09:26:20|1923.75|1914.25|1923.75|1914.25|1923.75|1914.25|1923.25|1913.75|3
1739784390000|2025-02-17 09:26:30|1922.75|1913.25|1921.25|1911.75|1922.75|1913.25|1921.25|1911.75|3
1739784410000|2025-02-17 09:26:50|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1
1739784420000|2025-02-17 09:27:00|1920.25|1910.75|1920.25|1910.75|1920.75|1911.25|1920.25|1910.75|3
1739784430000|2025-02-17 09:27:10|1919.75|1910.25|1919.25|1909.75|1919.75|1910.25|1919.25|1909.75|2
1739784440000|2025-02-17 09:27:20|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1918.75|1909.25|5
1739784460000|2025-02-17 09:27:40|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1918.75|1909.25|4
1739784480000|2025-02-17 09:28:00|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1
1739784510000|2025-02-17 09:28:30|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1
1739784520000|2025-02-17 09:28:40|1919.75|1910.25|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|2
1739784530000|2025-02-17 09:28:50|1919.75|1910.25|1919.75|1910.25|1920.25|1910.75|1919.75|1910.25|3
1739784540000|2025-02-17 09:29:00|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1
1739784550000|2025-02-17 09:29:10|1921.25|1911.75|1921.25|1911.75|1921.25|1911.75|1920.75|1911.25|3
1739784560000|2025-02-17 09:29:20|1920.75|1911.25|1919.75|1910.25|1920.75|1911.25|1919.75|1910.25|3
1739784580000|2025-02-17 09:29:40|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1918.75|1909.25|2
1739784590000|2025-02-17 09:29:50|1919.25|1909.75|1918.25|1908.75|1919.25|1909.75|1918.25|1908.75|3
1739784600000|2025-02-17 09:30:00|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1918.75|1909.25|2
1739784610000|2025-02-17 09:30:10|1918.25|1908.75|1917.75|1908.25|1918.75|1909.25|1917.75|1908.25|4
1739784620000|2025-02-17 09:30:20|1918.25|1908.75|1917.75|1908.25|1918.25|1908.75|1917.75|1908.25|2
1739784630000|2025-02-17 09:30:30|1917.25|1907.75|1916.75|1907.25|1919.25|1909.75|1916.75|1907.25|11
1739784650000|2025-02-17 09:30:50|1917.25|1907.75|1915.75|1906.25|1917.25|1907.75|1915.75|1906.25|8
1739784660000|2025-02-17 09:31:00|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1
1739784680000|2025-02-17 09:31:20|1916.75|1907.25|1916.25|1906.75|1917.25|1907.75|1916.25|1906.75|4
1739784690000|2025-02-17 09:31:30|1915.75|1906.25|1915.25|1905.75|1916.25|1906.75|1915.25|1905.75|4
1739784710000|2025-02-17 09:31:50|1915.75|1906.25|1917.25|1907.75|1917.25|1907.75|1915.75|1906.25|4
1739784720000|2025-02-17 09:32:00|1916.75|1907.25|1915.25|1905.75|1916.75|1907.25|1913.75|1904.25|9
1739784730000|2025-02-17 09:32:10|1914.75|1905.25|1915.25|1905.75|1915.25|1905.75|1914.75|1905.25|2
1739784750000|2025-02-17 09:32:30|1914.75|1905.25|1915.25|1905.75|1915.25|1905.75|1914.75|1905.25|2
1739784770000|2025-02-17 09:32:50|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1
1739784780000|2025-02-17 09:33:00|1915.75|1906.25|1915.75|1906.25|1915.75|1906.25|1915.75|1906.25|1
1739784800000|2025-02-17 09:33:20|1915.25|1905.75|1913.75|1904.25|1915.75|1906.25|1913.75|1904.25|8
1739784810000|2025-02-17 09:33:30|1914.25|1904.75|1915.75|1906.25|1915.75|1906.25|1914.25|1904.75|2
1739784820000|2025-02-17 09:33:40|1915.25|1905.75|1914.75|1905.25|1915.25|1905.75|1914.75|1905.25|2
1739784830000|2025-02-17 09:33:50|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1
1739784840000|2025-02-17 09:34:00|1916.75|1907.25|1916.75|1907.25|1916.75|1907.25|1916.75|1907.25|1
1739784860000|2025-02-17 09:34:20|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1916.75|1907.25|3
1739784870000|2025-02-17 09:34:30|1918.25|1908.75|1918.25|1908.75|1918.25|1908.75|1917.75|1908.25|5
1739784880000|2025-02-17 09:34:40|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739784890000|2025-02-17 09:34:50|1918.25|1908.75|1917.25|1907.75|1918.25|1908.75|1916.75|1907.25|5
1739784900000|2025-02-17 09:35:00|1916.75|1907.25|1917.25|1907.75|1917.25|1907.75|1916.75|1907.25|2
1739784940000|2025-02-17 09:35:40|1918.25|1908.75|1916.75|1907.25|1918.25|1908.75|1916.75|1907.25|4
1739784950000|2025-02-17 09:35:50|1917.25|1907.75|1917.75|1908.25|1917.75|1908.25|1916.75|1907.25|4
1739784960000|2025-02-17 09:36:00|1918.25|1908.75|1919.75|1910.25|1919.75|1910.25|1918.25|1908.75|2
1739784970000|2025-02-17 09:36:10|1919.25|1909.75|1920.25|1910.75|1920.25|1910.75|1918.75|1909.25|7
1739784990000|2025-02-17 09:36:30|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1
1739785000000|2025-02-17 09:36:40|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1
1739785010000|2025-02-17 09:36:50|1921.25|1911.75|1920.25|1910.75|1921.25|1911.75|1920.25|1910.75|3
1739785020000|2025-02-17 09:37:00|1920.75|1911.25|1922.25|1912.75|1922.25|1912.75|1920.75|1911.25|6
1739785030000|2025-02-17 09:37:10|1921.75|1912.25|1921.25|1911.75|1921.75|1912.25|1920.75|1911.25|6
1739785050000|2025-02-17 09:37:30|1922.25|1912.75|1922.25|1912.75|1922.75|1913.25|1922.25|1912.75|5
1739785060000|2025-02-17 09:37:40|1921.75|1912.25|1921.75|1912.25|1921.75|1912.25|1921.25|1911.75|3
1739785070000|2025-02-17 09:37:50|1921.25|1911.75|1920.75|1911.25|1921.25|1911.75|1920.75|1911.25|2
1739785080000|2025-02-17 09:38:00|1920.25|1910.75|1920.75|1911.25|1921.25|1911.75|1920.25|1910.75|4
1739785090000|2025-02-17 09:38:10|1921.25|1911.75|1921.25|1911.75|1921.25|1911.75|1921.25|1911.75|1
1739785100000|2025-02-17 09:38:20|1921.75|1912.25|1922.25|1912.75|1922.25|1912.75|1921.75|1912.25|2
1739785110000|2025-02-17 09:38:30|1921.75|1912.25|1922.25|1912.75|1922.25|1912.75|1921.75|1912.25|2
1739785120000|2025-02-17 09:38:40|1921.75|1912.25|1922.25|1912.75|1922.25|1912.75|1921.75|1912.25|2
1739785130000|2025-02-17 09:38:50|1922.75|1913.25|1923.75|1914.25|1924.25|1914.75|1922.75|1913.25|5
1739785150000|2025-02-17 09:39:10|1924.25|1914.75|1924.75|1915.25|1925.25|1915.75|1924.25|1914.75|3
1739785160000|2025-02-17 09:39:20|1924.25|1914.75|1924.75|1915.25|1924.75|1915.25|1924.25|1914.75|2
1739785190000|2025-02-17 09:39:50|1924.25|1914.75|1924.25|1914.75|1924.25|1914.75|1923.75|1914.25|5
1739785200000|2025-02-17 09:40:00|1923.75|1914.25|1925.25|1915.75|1925.25|1915.75|1923.75|1914.25|4
1739785210000|2025-02-17 09:40:10|1925.75|1916.25|1926.25|1916.75|1926.25|1916.75|1925.75|1916.25|2
1739785220000|2025-02-17 09:40:20|1925.75|1916.25|1926.25|1916.75|1926.25|1916.75|1925.75|1916.25|2
1739785230000|2025-02-17 09:40:30|1926.75|1917.25|1927.75|1918.25|1929.75|1920.25|1926.75|1917.25|11
1739785240000|2025-02-17 09:40:40|1928.25|1918.75|1928.25|1918.75|1928.25|1918.75|1928.25|1918.75|1
1739785250000|2025-02-17 09:40:50|1928.75|1919.25|1927.75|1918.25|1928.75|1919.25|1927.75|1918.25|3
1739785260000|2025-02-17 09:41:00|1928.25|1918.75|1929.25|1919.75|1929.25|1919.75|1927.25|1917.75|7
1739785280000|2025-02-17 09:41:20|1929.75|1920.25|1930.25|1920.75|1930.25|1920.75|1929.75|1920.25|4
1739785320000|2025-02-17 09:42:00|1929.75|1920.25|1930.25|1920.75|1930.25|1920.75|1929.75|1920.25|2
1739785330000|2025-02-17 09:42:10|1929.75|1920.25|1930.25|1920.75|1930.25|1920.75|1929.75|1920.25|4
1739785340000|2025-02-17 09:42:20|1929.75|1920.25|1930.25|1920.75|1930.25|1920.75|1929.75|1920.25|4
1739785350000|2025-02-17 09:42:30|1929.75|1920.25|1928.75|1919.25|1929.75|1920.25|1928.75|1919.25|2
1739785360000|2025-02-17 09:42:40|1928.25|1918.75|1928.75|1919.25|1928.75|1919.25|1927.75|1918.25|4
1739785370000|2025-02-17 09:42:50|1928.25|1918.75|1927.75|1918.25|1928.25|1918.75|1927.75|1918.25|2
1739785380000|2025-02-17 09:43:00|1927.25|1917.75|1926.25|1916.75|1927.25|1917.75|1925.75|1916.25|5
1739785390000|2025-02-17 09:43:10|1925.75|1916.25|1925.75|1916.25|1925.75|1916.25|1925.25|1915.75|3
1739785400000|2025-02-17 09:43:20|1925.25|1915.75|1925.25|1915.75|1925.25|1915.75|1925.25|1915.75|1
1739785410000|2025-02-17 09:43:30|1925.75|1916.25|1925.75|1916.25|1926.25|1916.75|1925.75|1916.25|3
1739785420000|2025-02-17 09:43:40|1926.25|1916.75|1929.75|1920.25|1929.75|1920.25|1926.25|1916.75|7
1739785430000|2025-02-17 09:43:50|1930.25|1920.75|1928.75|1919.25|1930.25|1920.75|1928.75|1919.25|6
1739785440000|2025-02-17 09:44:00|1929.25|1919.75|1929.25|1919.75|1929.25|1919.75|1928.75|1919.25|3
1739785450000|2025-02-17 09:44:10|1929.75|1920.25|1929.75|1920.25|1929.75|1920.25|1929.75|1920.25|1
1739785480000|2025-02-17 09:44:40|1930.25|1920.75|1929.75|1920.25|1930.25|1920.75|1928.75|1919.25|6
1739785490000|2025-02-17 09:44:50|1929.25|1919.75|1930.25|1920.75|1930.25|1920.75|1929.25|1919.75|5
1739785500000|2025-02-17 09:45:00|1929.75|1920.25|1929.25|1919.75|1929.75|1920.25|1928.75|1919.25|6
1739785510000|2025-02-17 09:45:10|1928.75|1919.25|1927.25|1917.75|1929.25|1919.75|1927.25|1917.75|8
1739785520000|2025-02-17 09:45:20|1926.75|1917.25|1925.75|1916.25|1927.25|1917.75|1925.75|1916.25|7
1739785530000|2025-02-17 09:45:30|1925.25|1915.75|1924.75|1915.25|1925.75|1916.25|1924.75|1915.25|4
1739785540000|2025-02-17 09:45:40|1923.75|1914.25|1924.25|1914.75|1924.25|1914.75|1923.75|1914.25|2
1739785550000|2025-02-17 09:45:50|1924.75|1915.25|1924.75|1915.25|1925.25|1915.75|1924.75|1915.25|3
1739785560000|2025-02-17 09:46:00|1924.25|1914.75|1925.75|1916.25|1926.75|1917.25|1924.25|1914.75|6
1739785570000|2025-02-17 09:46:10|1926.75|1917.25|1925.75|1916.25|1927.25|1917.75|1925.75|1916.25|11
1739785580000|2025-02-17 09:46:20|1926.25|1916.75|1927.75|1918.25|1927.75|1918.25|1926.25|1916.75|4
1739785590000|2025-02-17 09:46:30|1927.25|1917.75|1926.75|1917.25|1927.75|1918.25|1926.75|1917.25|4
1739785600000|2025-02-17 09:46:40|1927.25|1917.75|1927.75|1918.25|1927.75|1918.25|1927.25|1917.75|2
1739785610000|2025-02-17 09:46:50|1927.25|1917.75|1927.25|1917.75|1927.25|1917.75|1927.25|1917.75|1
1739785620000|2025-02-17 09:47:00|1927.75|1918.25|1927.25|1917.75|1927.75|1918.25|1927.25|1917.75|2
1739785630000|2025-02-17 09:47:10|1926.75|1917.25|1926.75|1917.25|1926.75|1917.25|1926.75|1917.25|1
1739785640000|2025-02-17 09:47:20|1926.25|1916.75|1925.25|1915.75|1926.25|1916.75|1925.25|1915.75|3
1739785650000|2025-02-17 09:47:30|1924.75|1915.25|1924.25|1914.75|1924.75|1915.25|1924.25|1914.75|2
1739785660000|2025-02-17 09:47:40|1924.75|1915.25|1925.25|1915.75|1925.25|1915.75|1924.75|1915.25|2
1739785680000|2025-02-17 09:48:00|1924.75|1915.25|1924.25|1914.75|1924.75|1915.25|1923.25|1913.75|7
1739785690000|2025-02-17 09:48:10|1923.75|1914.25|1924.75|1915.25|1925.25|1915.75|1923.25|1913.75|9
1739785700000|2025-02-17 09:48:20|1925.25|1915.75|1925.25|1915.75|1925.25|1915.75|1925.25|1915.75|1
1739785730000|2025-02-17 09:48:50|1925.75|1916.25|1925.75|1916.25|1926.25|1916.75|1925.75|1916.25|3
1739785740000|2025-02-17 09:49:00|1925.25|1915.75|1925.75|1916.25|1925.75|1916.25|1925.25|1915.75|2
1739785750000|2025-02-17 09:49:10|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1
1739785780000|2025-02-17 09:49:40|1925.75|1916.25|1925.25|1915.75|1925.75|1916.25|1925.25|1915.75|2
1739785790000|2025-02-17 09:49:50|1925.75|1916.25|1926.25|1916.75|1926.25|1916.75|1925.75|1916.25|2
1739785800000|2025-02-17 09:50:00|1925.75|1916.25|1925.25|1915.75|1925.75|1916.25|1925.25|1915.75|2
1739785810000|2025-02-17 09:50:10|1925.75|1916.25|1924.75|1915.25|1926.25|1916.75|1924.75|1915.25|4
1739785820000|2025-02-17 09:50:20|1925.25|1915.75|1925.25|1915.75|1925.25|1915.75|1925.25|1915.75|1
1739785830000|2025-02-17 09:50:30|1924.75|1915.25|1924.75|1915.25|1924.75|1915.25|1924.75|1915.25|1
1739785840000|2025-02-17 09:50:40|1925.25|1915.75|1925.25|1915.75|1925.25|1915.75|1924.75|1915.25|5
1739785850000|2025-02-17 09:50:50|1924.75|1915.25|1924.25|1914.75|1924.75|1915.25|1924.25|1914.75|2
1739785860000|2025-02-17 09:51:00|1924.75|1915.25|1925.25|1915.75|1925.25|1915.75|1924.75|1915.25|2
1739785870000|2025-02-17 09:51:10|1924.75|1915.25|1924.25|1914.75|1924.75|1915.25|1924.25|1914.75|4
1739785880000|2025-02-17 09:51:20|1923.75|1914.25|1923.75|1914.25|1923.75|1914.25|1923.25|1913.75|3
1739785890000|2025-02-17 09:51:30|1924.25|1914.75|1925.25|1915.75|1925.25|1915.75|1924.25|1914.75|2
1739785900000|2025-02-17 09:51:40|1925.75|1916.25|1925.25|1915.75|1925.75|1916.25|1925.25|1915.75|2
1739785910000|2025-02-17 09:51:50|1925.75|1916.25|1925.75|1916.25|1925.75|1916.25|1925.75|1916.25|1
1739785920000|2025-02-17 09:52:00|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1
1739785930000|2025-02-17 09:52:10|1926.75|1917.25|1926.75|1917.25|1926.75|1917.25|1926.75|1917.25|1
1739785940000|2025-02-17 09:52:20|1927.25|1917.75|1926.25|1916.75|1927.25|1917.75|1926.25|1916.75|7
1739785950000|2025-02-17 09:52:30|1926.75|1917.25|1926.75|1917.25|1927.25|1917.75|1926.25|1916.75|5
1739785960000|2025-02-17 09:52:40|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1
1739785980000|2025-02-17 09:53:00|1925.75|1916.25|1925.75|1916.25|1926.25|1916.75|1925.75|1916.25|3
1739785990000|2025-02-17 09:53:10|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1
1739786010000|2025-02-17 09:53:30|1926.75|1917.25|1926.75|1917.25|1926.75|1917.25|1926.75|1917.25|1
1739786020000|2025-02-17 09:53:40|1927.25|1917.75|1927.25|1917.75|1927.25|1917.75|1926.75|1917.25|3
1739786040000|2025-02-17 09:54:00|1926.25|1916.75|1926.75|1917.25|1927.25|1917.75|1926.25|1916.75|6
1739786050000|2025-02-17 09:54:10|1927.25|1917.75|1927.25|1917.75|1927.25|1917.75|1927.25|1917.75|1
1739786070000|2025-02-17 09:54:30|1927.75|1918.25|1928.25|1918.75|1928.25|1918.75|1927.75|1918.25|2
1739786080000|2025-02-17 09:54:40|1928.75|1919.25|1930.25|1920.75|1930.25|1920.75|1928.75|1919.25|4
1739786090000|2025-02-17 09:54:50|1929.75|1920.25|1929.25|1919.75|1929.75|1920.25|1929.25|1919.75|2
1739786100000|2025-02-17 09:55:00|1929.75|1920.25|1929.75|1920.25|1930.25|1920.75|1929.25|1919.75|5
1739786110000|2025-02-17 09:55:10|1929.25|1919.75|1928.25|1918.75|1929.25|1919.75|1928.25|1918.75|3
1739786120000|2025-02-17 09:55:20|1927.75|1918.25|1927.75|1918.25|1927.75|1918.25|1927.75|1918.25|1
1739786130000|2025-02-17 09:55:30|1925.75|1916.25|1926.25|1916.75|1926.25|1916.75|1925.25|1915.75|4
1739786150000|2025-02-17 09:55:50|1926.75|1917.25|1925.75|1916.25|1926.75|1917.25|1925.75|1916.25|3
1739786160000|2025-02-17 09:56:00|1926.25|1916.75|1925.75|1916.25|1926.75|1917.25|1925.75|1916.25|4
1739786170000|2025-02-17 09:56:10|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1925.75|1916.25|3
1739786180000|2025-02-17 09:56:20|1925.75|1916.25|1926.25|1916.75|1926.75|1917.25|1925.75|1916.25|6
1739786190000|2025-02-17 09:56:30|1927.25|1917.75|1927.25|1917.75|1927.25|1917.75|1927.25|1917.75|1
1739786220000|2025-02-17 09:57:00|1926.75|1917.25|1928.25|1918.75|1928.25|1918.75|1926.25|1916.75|6
1739786230000|2025-02-17 09:57:10|1927.75|1918.25|1928.75|1919.25|1929.25|1919.75|1927.75|1918.25|5
1739786240000|2025-02-17 09:57:20|1929.25|1919.75|1929.25|1919.75|1929.25|1919.75|1929.25|1919.75|1
1739786250000|2025-02-17 09:57:30|1930.25|1920.75|1929.75|1920.25|1930.25|1920.75|1929.75|1920.25|2
1739786260000|2025-02-17 09:57:40|1930.25|1920.75|1931.25|1921.75|1931.25|1921.75|1929.75|1920.25|4
1739786270000|2025-02-17 09:57:50|1931.75|1922.25|1932.25|1922.75|1932.25|1922.75|1931.75|1922.25|4
1739786280000|2025-02-17 09:58:00|1931.75|1922.25|1931.75|1922.25|1931.75|1922.25|1931.75|1922.25|1
1739786290000|2025-02-17 09:58:10|1932.25|1922.75|1932.25|1922.75|1932.25|1922.75|1932.25|1922.75|1
1739786330000|2025-02-17 09:58:50|1931.25|1921.75|1931.25|1921.75|1931.75|1922.25|1931.25|1921.75|3
1739786340000|2025-02-17 09:59:00|1930.75|1921.25|1931.75|1922.25|1931.75|1922.25|1930.75|1921.25|3
1739786350000|2025-02-17 09:59:10|1932.25|1922.75|1933.75|1924.25|1933.75|1924.25|1932.25|1922.75|2
1739786360000|2025-02-17 09:59:20|1933.25|1923.75|1932.25|1922.75|1933.25|1923.75|1932.25|1922.75|3
1739786370000|2025-02-17 09:59:30|1932.75|1923.25|1931.75|1922.25|1932.75|1923.25|1931.75|1922.25|3
1739786380000|2025-02-17 09:59:40|1932.25|1922.75|1931.75|1922.25|1932.25|1922.75|1931.75|1922.25|2
1739786390000|2025-02-17 09:59:50|1931.25|1921.75|1931.25|1921.75|1931.25|1921.75|1931.25|1921.75|1
1739786400000|2025-02-17 10:00:00|1931.75|1922.25|1931.75|1922.25|1931.75|1922.25|1929.75|1920.25|8
1739786410000|2025-02-17 10:00:10|1933.25|1923.75|1932.75|1923.25|1933.75|1924.25|1932.25|1922.75|6
1739786420000|2025-02-17 10:00:20|1932.25|1922.75|1932.75|1923.25|1933.25|1923.75|1931.75|1922.25|7
1739786430000|2025-02-17 10:00:30|1933.25|1923.75|1932.75|1923.25|1933.25|1923.75|1932.75|1923.25|2
1739786440000|2025-02-17 10:00:40|1933.25|1923.75|1932.75|1923.25|1933.25|1923.75|1932.75|1923.25|4
1739786450000|2025-02-17 10:00:50|1932.25|1922.75|1931.75|1922.25|1932.25|1922.75|1931.75|1922.25|2
1739786460000|2025-02-17 10:01:00|1932.25|1922.75|1933.25|1923.75|1933.25|1923.75|1931.75|1922.25|8
1739786470000|2025-02-17 10:01:10|1933.75|1924.25|1933.75|1924.25|1933.75|1924.25|1933.25|1923.75|3
1739786480000|2025-02-17 10:01:20|1934.25|1924.75|1933.75|1924.25|1934.25|1924.75|1933.75|1924.25|2
1739786490000|2025-02-17 10:01:30|1933.25|1923.75|1932.75|1923.25|1933.75|1924.25|1932.25|1922.75|9
1739786500000|2025-02-17 10:01:40|1932.25|1922.75|1932.25|1922.75|1932.25|1922.75|1932.25|1922.75|1
1739786510000|2025-02-17 10:01:50|1932.75|1923.25|1932.75|1923.25|1933.25|1923.75|1932.75|1923.25|3
1739786520000|2025-02-17 10:02:00|1933.25|1923.75|1933.75|1924.25|1933.75|1924.25|1933.25|1923.75|2
1739786530000|2025-02-17 10:02:10|1933.25|1923.75|1934.25|1924.75|1934.25|1924.75|1932.75|1923.25|7
1739786540000|2025-02-17 10:02:20|1933.75|1924.25|1934.25|1924.75|1934.25|1924.75|1933.75|1924.25|2
1739786550000|2025-02-17 10:02:30|1933.75|1924.25|1935.25|1925.75|1935.25|1925.75|1933.75|1924.25|4
1739786560000|2025-02-17 10:02:40|1935.75|1926.25|1935.75|1926.25|1935.75|1926.25|1935.75|1926.25|1
1739786570000|2025-02-17 10:02:50|1936.25|1926.75|1935.75|1926.25|1936.25|1926.75|1935.75|1926.25|2
1739786580000|2025-02-17 10:03:00|1936.25|1926.75|1935.75|1926.25|1936.25|1926.75|1935.25|1925.75|6
1739786590000|2025-02-17 10:03:10|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1935.75|1926.25|3
1739786610000|2025-02-17 10:03:30|1936.75|1927.25|1937.25|1927.75|1937.25|1927.75|1936.75|1927.25|2
1739786620000|2025-02-17 10:03:40|1938.25|1928.75|1938.25|1928.75|1938.25|1928.75|1938.25|1928.75|1
1739786630000|2025-02-17 10:03:50|1937.75|1928.25|1938.25|1928.75|1938.25|1928.75|1936.75|1927.25|5
1739786640000|2025-02-17 10:04:00|1937.75|1928.25|1940.25|1930.75|1940.25|1930.75|1937.75|1928.25|5
1739786650000|2025-02-17 10:04:10|1941.25|1931.75|1940.75|1931.25|1941.75|1932.25|1940.75|1931.25|4
1739786660000|2025-02-17 10:04:20|1939.75|1930.25|1938.75|1929.25|1939.75|1930.25|1938.25|1928.75|7
1739786670000|2025-02-17 10:04:30|1939.25|1929.75|1939.75|1930.25|1940.25|1930.75|1939.25|1929.75|4
1739786680000|2025-02-17 10:04:40|1940.25|1930.75|1940.75|1931.25|1941.75|1932.25|1939.75|1930.25|11
1739786690000|2025-02-17 10:04:50|1941.25|1931.75|1941.75|1932.25|1941.75|1932.25|1941.25|1931.75|2
1739786700000|2025-02-17 10:05:00|1941.25|1931.75|1940.75|1931.25|1941.75|1932.25|1940.75|1931.25|9
1739786710000|2025-02-17 10:05:10|1941.25|1931.75|1942.25|1932.75|1942.25|1932.75|1941.25|1931.75|5
1739786720000|2025-02-17 10:05:20|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1941.25|1931.75|3
1739786730000|2025-02-17 10:05:30|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1941.75|1932.25|3
1739786740000|2025-02-17 10:05:40|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1
1739786750000|2025-02-17 10:05:50|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1
1739786760000|2025-02-17 10:06:00|1942.75|1933.25|1941.75|1932.25|1942.75|1933.25|1941.75|1932.25|2
1739786770000|2025-02-17 10:06:10|1942.25|1932.75|1941.75|1932.25|1942.75|1933.25|1941.75|1932.25|5
1739786780000|2025-02-17 10:06:20|1942.25|1932.75|1942.75|1933.25|1942.75|1933.25|1942.25|1932.75|2
1739786790000|2025-02-17 10:06:30|1941.75|1932.25|1941.75|1932.25|1942.75|1933.25|1941.75|1932.25|5
1739786800000|2025-02-17 10:06:40|1942.25|1932.75|1941.75|1932.25|1942.25|1932.75|1941.75|1932.25|2
1739786810000|2025-02-17 10:06:50|1942.75|1933.25|1942.75|1933.25|1942.75|1933.25|1942.75|1933.25|1
1739786820000|2025-02-17 10:07:00|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1
1739786830000|2025-02-17 10:07:10|1943.75|1934.25|1946.25|1936.75|1946.25|1936.75|1943.75|1934.25|6
1739786840000|2025-02-17 10:07:20|1946.75|1937.25|1945.75|1936.25|1948.25|1938.75|1945.75|1936.25|6
1739786850000|2025-02-17 10:07:30|1944.75|1935.25|1943.75|1934.25|1944.75|1935.25|1942.75|1933.25|10
1739786860000|2025-02-17 10:07:40|1944.25|1934.75|1944.75|1935.25|1945.25|1935.75|1943.75|1934.25|6
1739786870000|2025-02-17 10:07:50|1945.25|1935.75|1946.25|1936.75|1946.25|1936.75|1945.25|1935.75|7
1739786880000|2025-02-17 10:08:00|1946.75|1937.25|1949.75|1940.25|1950.25|1940.75|1946.75|1937.25|6
1739786890000|2025-02-17 10:08:10|1950.25|1940.75|1950.75|1941.25|1951.75|1942.25|1949.75|1940.25|9
1739786900000|2025-02-17 10:08:20|1951.25|1941.75|1950.75|1941.25|1951.25|1941.75|1950.75|1941.25|6
1739786910000|2025-02-17 10:08:30|1950.25|1940.75|1949.75|1940.25|1950.25|1940.75|1949.75|1940.25|4
1739786920000|2025-02-17 10:08:40|1950.25|1940.75|1946.75|1937.25|1950.25|1940.75|1946.75|1937.25|6
1739786930000|2025-02-17 10:08:50|1947.25|1937.75|1946.75|1937.25|1948.25|1938.75|1946.75|1937.25|5
1739786940000|2025-02-17 10:09:00|1946.25|1936.75|1948.25|1938.75|1948.25|1938.75|1945.75|1936.25|7
1739786950000|2025-02-17 10:09:10|1948.75|1939.25|1943.75|1934.25|1948.75|1939.25|1943.25|1933.75|13
1739786960000|2025-02-17 10:09:20|1943.25|1933.75|1943.75|1934.25|1943.75|1934.25|1943.25|1933.75|2
1739786970000|2025-02-17 10:09:30|1944.75|1935.25|1945.25|1935.75|1945.25|1935.75|1944.75|1935.25|2
1739786980000|2025-02-17 10:09:40|1944.75|1935.25|1945.25|1935.75|1945.25|1935.75|1944.25|1934.75|4
1739786990000|2025-02-17 10:09:50|1944.75|1935.25|1943.75|1934.25|1944.75|1935.25|1943.75|1934.25|3
1739787000000|2025-02-17 10:10:00|1943.25|1933.75|1939.75|1930.25|1943.25|1933.75|1939.75|1930.25|5
1739787010000|2025-02-17 10:10:10|1940.25|1930.75|1943.25|1933.75|1943.25|1933.75|1940.25|1930.75|6
1739787020000|2025-02-17 10:10:20|1943.75|1934.25|1942.75|1933.25|1943.75|1934.25|1942.25|1932.75|4
1739787030000|2025-02-17 10:10:30|1942.25|1932.75|1942.25|1932.75|1944.25|1934.75|1941.75|1932.25|15
1739787040000|2025-02-17 10:10:40|1942.75|1933.25|1942.75|1933.25|1943.25|1933.75|1942.75|1933.25|3
1739787050000|2025-02-17 10:10:50|1942.25|1932.75|1941.75|1932.25|1942.25|1932.75|1941.75|1932.25|2
1739787060000|2025-02-17 10:11:00|1941.25|1931.75|1941.75|1932.25|1942.25|1932.75|1941.25|1931.75|4
1739787070000|2025-02-17 10:11:10|1942.25|1932.75|1942.75|1933.25|1943.25|1933.75|1942.25|1932.75|3
1739787080000|2025-02-17 10:11:20|1943.25|1933.75|1944.25|1934.75|1944.75|1935.25|1943.25|1933.75|5
1739787100000|2025-02-17 10:11:40|1944.75|1935.25|1945.75|1936.25|1945.75|1936.25|1944.75|1935.25|3
1739787110000|2025-02-17 10:11:50|1945.25|1935.75|1943.75|1934.25|1945.25|1935.75|1943.25|1933.75|5
1739787120000|2025-02-17 10:12:00|1943.25|1933.75|1944.75|1935.25|1944.75|1935.25|1942.75|1933.25|8
1739787130000|2025-02-17 10:12:10|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1943.75|1934.25|3
1739787140000|2025-02-17 10:12:20|1943.75|1934.25|1944.25|1934.75|1944.25|1934.75|1943.75|1934.25|2
1739787150000|2025-02-17 10:12:30|1943.75|1934.25|1942.75|1933.25|1943.75|1934.25|1942.75|1933.25|3
1739787160000|2025-02-17 10:12:40|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1941.25|1931.75|5
1739787180000|2025-02-17 10:13:00|1942.75|1933.25|1943.25|1933.75|1943.25|1933.75|1942.75|1933.25|4
1739787190000|2025-02-17 10:13:10|1944.25|1934.75|1944.25|1934.75|1944.75|1935.25|1944.25|1934.75|3
1739787200000|2025-02-17 10:13:20|1943.75|1934.25|1941.75|1932.25|1943.75|1934.25|1941.75|1932.25|5
1739787210000|2025-02-17 10:13:30|1942.25|1932.75|1941.75|1932.25|1942.25|1932.75|1941.75|1932.25|2
1739787220000|2025-02-17 10:13:40|1942.25|1932.75|1942.75|1933.25|1943.25|1933.75|1942.25|1932.75|3
1739787230000|2025-02-17 10:13:50|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1
1739787240000|2025-02-17 10:14:00|1942.75|1933.25|1942.75|1933.25|1942.75|1933.25|1942.75|1933.25|1
1739787250000|2025-02-17 10:14:10|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1
1739787260000|2025-02-17 10:14:20|1943.75|1934.25|1943.75|1934.25|1944.25|1934.75|1943.75|1934.25|3
1739787270000|2025-02-17 10:14:30|1944.25|1934.75|1943.75|1934.25|1944.25|1934.75|1943.75|1934.25|2
1739787280000|2025-02-17 10:14:40|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1
1739787290000|2025-02-17 10:14:50|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1
1739787300000|2025-02-17 10:15:00|1944.25|1934.75|1943.75|1934.25|1944.25|1934.75|1943.75|1934.25|2
1739787310000|2025-02-17 10:15:10|1944.25|1934.75|1945.25|1935.75|1945.25|1935.75|1944.25|1934.75|6
1739787320000|2025-02-17 10:15:20|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1
1739787330000|2025-02-17 10:15:30|1945.25|1935.75|1945.25|1935.75|1945.75|1936.25|1944.25|1934.75|11
1739787350000|2025-02-17 10:15:50|1944.75|1935.25|1944.25|1934.75|1944.75|1935.25|1944.25|1934.75|2
1739787360000|2025-02-17 10:16:00|1943.75|1934.25|1946.25|1936.75|1946.25|1936.75|1943.25|1933.75|8
1739787370000|2025-02-17 10:16:10|1946.75|1937.25|1947.25|1937.75|1947.25|1937.75|1946.75|1937.25|4
1739787380000|2025-02-17 10:16:20|1948.75|1939.25|1948.25|1938.75|1949.25|1939.75|1947.75|1938.25|5
1739787390000|2025-02-17 10:16:30|1947.75|1938.25|1946.75|1937.25|1947.75|1938.25|1946.75|1937.25|5
1739787400000|2025-02-17 10:16:40|1946.25|1936.75|1944.25|1934.75|1946.25|1936.75|1943.75|1934.25|9
1739787410000|2025-02-17 10:16:50|1943.75|1934.25|1943.25|1933.75|1943.75|1934.25|1943.25|1933.75|4
1739787420000|2025-02-17 10:17:00|1943.75|1934.25|1946.25|1936.75|1946.25|1936.75|1943.75|1934.25|7
1739787430000|2025-02-17 10:17:10|1946.75|1937.25|1948.25|1938.75|1948.25|1938.75|1946.75|1937.25|5
1739787440000|2025-02-17 10:17:20|1948.75|1939.25|1950.25|1940.75|1950.25|1940.75|1948.75|1939.25|6
1739787450000|2025-02-17 10:17:30|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739787460000|2025-02-17 10:17:40|1951.25|1941.75|1952.25|1942.75|1952.25|1942.75|1951.25|1941.75|9
1739787480000|2025-02-17 10:18:00|1951.25|1941.75|1949.25|1939.75|1951.75|1942.25|1949.25|1939.75|10
1739787490000|2025-02-17 10:18:10|1949.75|1940.25|1950.25|1940.75|1950.25|1940.75|1949.75|1940.25|4
1739787500000|2025-02-17 10:18:20|1950.75|1941.25|1950.75|1941.25|1951.25|1941.75|1950.75|1941.25|5
1739787510000|2025-02-17 10:18:30|1951.25|1941.75|1952.25|1942.75|1952.25|1942.75|1951.25|1941.75|3
1739787520000|2025-02-17 10:18:40|1951.75|1942.25|1951.25|1941.75|1951.75|1942.25|1951.25|1941.75|2
1739787530000|2025-02-17 10:18:50|1950.25|1940.75|1949.75|1940.25|1950.75|1941.25|1949.75|1940.25|4
1739787540000|2025-02-17 10:19:00|1949.25|1939.75|1947.75|1938.25|1949.25|1939.75|1947.25|1937.75|5
1739787550000|2025-02-17 10:19:10|1947.25|1937.75|1945.25|1935.75|1947.25|1937.75|1944.75|1935.25|11
1739787560000|2025-02-17 10:19:20|1946.25|1936.75|1944.75|1935.25|1946.25|1936.75|1944.75|1935.25|3
1739787570000|2025-02-17 10:19:30|1945.25|1935.75|1945.75|1936.25|1945.75|1936.25|1945.25|1935.75|2
1739787580000|2025-02-17 10:19:40|1945.25|1935.75|1945.75|1936.25|1945.75|1936.25|1945.25|1935.75|2
1739787600000|2025-02-17 10:20:00|1945.25|1935.75|1945.25|1935.75|1946.25|1936.75|1945.25|1935.75|5
1739787610000|2025-02-17 10:20:10|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1
1739787630000|2025-02-17 10:20:30|1946.75|1937.25|1946.75|1937.25|1947.75|1938.25|1946.25|1936.75|7
1739787640000|2025-02-17 10:20:40|1947.25|1937.75|1945.25|1935.75|1947.25|1937.75|1945.25|1935.75|5
1739787650000|2025-02-17 10:20:50|1945.75|1936.25|1945.75|1936.25|1946.25|1936.75|1945.25|1935.75|4
1739787660000|2025-02-17 10:21:00|1946.25|1936.75|1945.75|1936.25|1946.25|1936.75|1945.75|1936.25|2
1739787670000|2025-02-17 10:21:10|1945.25|1935.75|1944.75|1935.25|1945.25|1935.75|1944.25|1934.75|4
1739787690000|2025-02-17 10:21:30|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1
1739787700000|2025-02-17 10:21:40|1945.75|1936.25|1946.25|1936.75|1946.25|1936.75|1945.75|1936.25|2
1739787710000|2025-02-17 10:21:50|1947.25|1937.75|1945.25|1935.75|1947.25|1937.75|1944.25|1934.75|6
1739787720000|2025-02-17 10:22:00|1944.75|1935.25|1945.25|1935.75|1945.25|1935.75|1944.75|1935.25|2
1739787730000|2025-02-17 10:22:10|1944.75|1935.25|1943.25|1933.75|1944.75|1935.25|1943.25|1933.75|8
1739787740000|2025-02-17 10:22:20|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1
1739787750000|2025-02-17 10:22:30|1942.75|1933.25|1943.25|1933.75|1943.25|1933.75|1942.25|1932.75|4
1739787770000|2025-02-17 10:22:50|1943.75|1934.25|1944.25|1934.75|1944.25|1934.75|1943.75|1934.25|2
1739787790000|2025-02-17 10:23:10|1945.25|1935.75|1944.25|1934.75|1945.25|1935.75|1944.25|1934.75|3
1739787840000|2025-02-17 10:24:00|1944.75|1935.25|1945.25|1935.75|1946.25|1936.75|1944.75|1935.25|6
1739787850000|2025-02-17 10:24:10|1945.75|1936.25|1947.25|1937.75|1947.25|1937.75|1945.75|1936.25|4
1739787870000|2025-02-17 10:24:30|1948.25|1938.75|1947.25|1937.75|1948.25|1938.75|1947.25|1937.75|5
1739787880000|2025-02-17 10:24:40|1947.75|1938.25|1947.25|1937.75|1947.75|1938.25|1947.25|1937.75|2
1739787890000|2025-02-17 10:24:50|1946.75|1937.25|1946.25|1936.75|1946.75|1937.25|1945.25|1935.75|5
1739787900000|2025-02-17 10:25:00|1945.75|1936.25|1946.25|1936.75|1946.25|1936.75|1945.25|1935.75|6
1739787910000|2025-02-17 10:25:10|1946.75|1937.25|1947.25|1937.75|1947.25|1937.75|1946.75|1937.25|2
1739787920000|2025-02-17 10:25:20|1948.25|1938.75|1948.75|1939.25|1948.75|1939.25|1948.25|1938.75|2
1739787930000|2025-02-17 10:25:30|1949.25|1939.75|1948.75|1939.25|1949.25|1939.75|1948.75|1939.25|2
1739787940000|2025-02-17 10:25:40|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1948.25|1938.75|5
1739787950000|2025-02-17 10:25:50|1949.75|1940.25|1950.25|1940.75|1950.25|1940.75|1949.75|1940.25|4
1739787960000|2025-02-17 10:26:00|1951.25|1941.75|1952.25|1942.75|1952.25|1942.75|1951.25|1941.75|3
1739787970000|2025-02-17 10:26:10|1951.75|1942.25|1951.25|1941.75|1951.75|1942.25|1951.25|1941.75|4
1739787980000|2025-02-17 10:26:20|1950.75|1941.25|1949.75|1940.25|1950.75|1941.25|1948.75|1939.25|8
1739787990000|2025-02-17 10:26:30|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1
1739788010000|2025-02-17 10:26:50|1948.75|1939.25|1948.25|1938.75|1948.75|1939.25|1948.25|1938.75|4
1739788020000|2025-02-17 10:27:00|1948.75|1939.25|1949.25|1939.75|1949.25|1939.75|1948.75|1939.25|2
1739788030000|2025-02-17 10:27:10|1948.75|1939.25|1947.25|1937.75|1948.75|1939.25|1947.25|1937.75|5
1739788040000|2025-02-17 10:27:20|1946.75|1937.25|1945.75|1936.25|1946.75|1937.25|1945.75|1936.25|3
1739788050000|2025-02-17 10:27:30|1945.25|1935.75|1944.25|1934.75|1945.75|1936.25|1944.25|1934.75|4
1739788060000|2025-02-17 10:27:40|1944.75|1935.25|1946.25|1936.75|1946.25|1936.75|1944.25|1934.75|6
1739788070000|2025-02-17 10:27:50|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1945.25|1935.75|3
1739788080000|2025-02-17 10:28:00|1946.25|1936.75|1946.75|1937.25|1946.75|1937.25|1946.25|1936.75|4
1739788090000|2025-02-17 10:28:10|1947.25|1937.75|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|2
1739788100000|2025-02-17 10:28:20|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1
1739788110000|2025-02-17 10:28:30|1946.75|1937.25|1946.75|1937.25|1947.25|1937.75|1946.25|1936.75|5
1739788120000|2025-02-17 10:28:40|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1946.75|1937.25|3
1739788130000|2025-02-17 10:28:50|1946.25|1936.75|1945.75|1936.25|1946.25|1936.75|1945.75|1936.25|2
1739788140000|2025-02-17 10:29:00|1945.25|1935.75|1947.75|1938.25|1947.75|1938.25|1944.75|1935.25|8
1739788150000|2025-02-17 10:29:10|1948.25|1938.75|1947.75|1938.25|1948.25|1938.75|1947.75|1938.25|2
1739788160000|2025-02-17 10:29:20|1947.25|1937.75|1948.75|1939.25|1948.75|1939.25|1947.25|1937.75|6
1739788170000|2025-02-17 10:29:30|1949.25|1939.75|1950.25|1940.75|1950.25|1940.75|1948.25|1938.75|7
1739788180000|2025-02-17 10:29:40|1950.75|1941.25|1950.25|1940.75|1950.75|1941.25|1950.25|1940.75|2
1739788190000|2025-02-17 10:29:50|1949.25|1939.75|1948.75|1939.25|1949.25|1939.75|1948.75|1939.25|2
1739788200000|2025-02-17 10:30:00|1949.25|1939.75|1949.75|1940.25|1949.75|1940.25|1949.25|1939.75|4
1739788210000|2025-02-17 10:30:10|1950.25|1940.75|1950.75|1941.25|1950.75|1941.25|1949.25|1939.75|8
1739788220000|2025-02-17 10:30:20|1951.25|1941.75|1950.75|1941.25|1951.25|1941.75|1949.25|1939.75|7
1739788230000|2025-02-17 10:30:30|1950.25|1940.75|1949.25|1939.75|1950.25|1940.75|1949.25|1939.75|3
1739788240000|2025-02-17 10:30:40|1949.75|1940.25|1948.75|1939.25|1949.75|1940.25|1948.25|1938.75|5
1739788250000|2025-02-17 10:30:50|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1
1739788260000|2025-02-17 10:31:00|1948.75|1939.25|1945.75|1936.25|1948.75|1939.25|1945.25|1935.75|9
1739788270000|2025-02-17 10:31:10|1946.25|1936.75|1945.25|1935.75|1946.25|1936.75|1945.25|1935.75|5
1739788280000|2025-02-17 10:31:20|1944.75|1935.25|1944.25|1934.75|1944.75|1935.25|1944.25|1934.75|2
1739788300000|2025-02-17 10:31:40|1943.75|1934.25|1943.25|1933.75|1943.75|1934.25|1943.25|1933.75|2
1739788310000|2025-02-17 10:31:50|1943.75|1934.25|1944.25|1934.75|1944.25|1934.75|1943.75|1934.25|2
1739788320000|2025-02-17 10:32:00|1943.75|1934.25|1943.25|1933.75|1943.75|1934.25|1943.25|1933.75|2
1739788330000|2025-02-17 10:32:10|1942.75|1933.25|1942.25|1932.75|1942.75|1933.25|1942.25|1932.75|2
1739788340000|2025-02-17 10:32:20|1942.75|1933.25|1943.75|1934.25|1943.75|1934.25|1942.75|1933.25|3
1739788350000|2025-02-17 10:32:30|1944.25|1934.75|1944.25|1934.75|1944.75|1935.25|1944.25|1934.75|3
1739788360000|2025-02-17 10:32:40|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1
1739788370000|2025-02-17 10:32:50|1943.25|1933.75|1943.25|1933.75|1943.75|1934.25|1942.75|1933.25|5
1739788380000|2025-02-17 10:33:00|1942.75|1933.25|1942.75|1933.25|1944.25|1934.75|1942.75|1933.25|9
1739788390000|2025-02-17 10:33:10|1942.25|1932.75|1939.75|1930.25|1942.25|1932.75|1939.75|1930.25|5
1739788400000|2025-02-17 10:33:20|1939.25|1929.75|1939.75|1930.25|1940.25|1930.75|1939.25|1929.75|4
1739788430000|2025-02-17 10:33:50|1940.25|1930.75|1940.25|1930.75|1940.25|1930.75|1940.25|1930.75|1
1739788440000|2025-02-17 10:34:00|1940.75|1931.25|1941.25|1931.75|1941.25|1931.75|1940.75|1931.25|2
1739788450000|2025-02-17 10:34:10|1941.75|1932.25|1942.25|1932.75|1942.25|1932.75|1941.75|1932.25|2
1739788460000|2025-02-17 10:34:20|1941.25|1931.75|1941.75|1932.25|1941.75|1932.25|1941.25|1931.75|2
1739788470000|2025-02-17 10:34:30|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1
1739788480000|2025-02-17 10:34:40|1940.75|1931.25|1939.75|1930.25|1940.75|1931.25|1939.25|1929.75|5
1739788490000|2025-02-17 10:34:50|1940.75|1931.25|1941.75|1932.25|1941.75|1932.25|1940.75|1931.25|3
1739788500000|2025-02-17 10:35:00|1941.25|1931.75|1943.25|1933.75|1943.25|1933.75|1941.25|1931.75|5
1739788510000|2025-02-17 10:35:10|1942.75|1933.25|1941.75|1932.25|1942.75|1933.25|1941.25|1931.75|5
1739788520000|2025-02-17 10:35:20|1942.25|1932.75|1942.25|1932.75|1943.25|1933.75|1942.25|1932.75|5
1739788530000|2025-02-17 10:35:30|1941.75|1932.25|1939.25|1929.75|1941.75|1932.25|1939.25|1929.75|10
1739788540000|2025-02-17 10:35:40|1939.75|1930.25|1941.75|1932.25|1941.75|1932.25|1939.25|1929.75|8
1739788550000|2025-02-17 10:35:50|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1
1739788560000|2025-02-17 10:36:00|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1
1739788590000|2025-02-17 10:36:30|1942.25|1932.75|1943.75|1934.25|1943.75|1934.25|1942.25|1932.75|4
1739788600000|2025-02-17 10:36:40|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1
1739788610000|2025-02-17 10:36:50|1945.25|1935.75|1945.75|1936.25|1945.75|1936.25|1945.25|1935.75|4
1739788620000|2025-02-17 10:37:00|1945.25|1935.75|1943.75|1934.25|1945.25|1935.75|1943.75|1934.25|5
1739788630000|2025-02-17 10:37:10|1943.25|1933.75|1944.75|1935.25|1945.25|1935.75|1943.25|1933.75|6
1739788640000|2025-02-17 10:37:20|1945.25|1935.75|1945.75|1936.25|1945.75|1936.25|1945.25|1935.75|4
1739788650000|2025-02-17 10:37:30|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1
1739788670000|2025-02-17 10:37:50|1946.75|1937.25|1946.75|1937.25|1946.75|1937.25|1946.75|1937.25|1
1739788680000|2025-02-17 10:38:00|1947.25|1937.75|1947.75|1938.25|1948.25|1938.75|1947.25|1937.75|7
1739788690000|2025-02-17 10:38:10|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1
1739788700000|2025-02-17 10:38:20|1948.75|1939.25|1948.25|1938.75|1948.75|1939.25|1948.25|1938.75|2
1739788710000|2025-02-17 10:38:30|1947.75|1938.25|1946.75|1937.25|1947.75|1938.25|1946.25|1936.75|5
1739788720000|2025-02-17 10:38:40|1947.25|1937.75|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|2
1739788730000|2025-02-17 10:38:50|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1
1739788740000|2025-02-17 10:39:00|1945.75|1936.25|1943.25|1933.75|1945.75|1936.25|1943.25|1933.75|6
1739788750000|2025-02-17 10:39:10|1942.75|1933.25|1943.25|1933.75|1943.25|1933.75|1942.25|1932.75|3
1739788760000|2025-02-17 10:39:20|1943.75|1934.25|1942.75|1933.25|1943.75|1934.25|1942.75|1933.25|3
1739788780000|2025-02-17 10:39:40|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1
1739788790000|2025-02-17 10:39:50|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1
1739788800000|2025-02-17 10:40:00|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1
1739788810000|2025-02-17 10:40:10|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1
1739788820000|2025-02-17 10:40:20|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1
1739788830000|2025-02-17 10:40:30|1941.75|1932.25|1941.25|1931.75|1941.75|1932.25|1941.25|1931.75|2
1739788840000|2025-02-17 10:40:40|1941.75|1932.25|1944.25|1934.75|1944.25|1934.75|1941.75|1932.25|7
1739788850000|2025-02-17 10:40:50|1943.75|1934.25|1942.75|1933.25|1943.75|1934.25|1942.75|1933.25|5
1739788860000|2025-02-17 10:41:00|1943.25|1933.75|1942.75|1933.25|1944.25|1934.75|1942.75|1933.25|5
1739788870000|2025-02-17 10:41:10|1943.25|1933.75|1944.75|1935.25|1945.75|1936.25|1943.25|1933.75|6
1739788880000|2025-02-17 10:41:20|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1944.75|1935.25|3
1739788890000|2025-02-17 10:41:30|1945.75|1936.25|1945.75|1936.25|1946.75|1937.25|1945.75|1936.25|4
1739788900000|2025-02-17 10:41:40|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1
1739788920000|2025-02-17 10:42:00|1945.75|1936.25|1947.75|1938.25|1948.25|1938.75|1945.75|1936.25|6
1739788930000|2025-02-17 10:42:10|1947.25|1937.75|1946.25|1936.75|1947.25|1937.75|1946.25|1936.75|9
1739788940000|2025-02-17 10:42:20|1946.75|1937.25|1947.25|1937.75|1947.25|1937.75|1946.75|1937.25|2
1739788950000|2025-02-17 10:42:30|1947.75|1938.25|1949.75|1940.25|1950.25|1940.75|1947.75|1938.25|6
1739788960000|2025-02-17 10:42:40|1949.25|1939.75|1947.75|1938.25|1949.75|1940.25|1947.75|1938.25|5
1739788970000|2025-02-17 10:42:50|1947.25|1937.75|1948.75|1939.25|1948.75|1939.25|1946.75|1937.25|8
1739788980000|2025-02-17 10:43:00|1947.75|1938.25|1947.75|1938.25|1948.25|1938.75|1947.25|1937.75|5
1739788990000|2025-02-17 10:43:10|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1
1739789000000|2025-02-17 10:43:20|1946.25|1936.75|1947.75|1938.25|1947.75|1938.25|1946.25|1936.75|3
1739789010000|2025-02-17 10:43:30|1947.25|1937.75|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|2
1739789020000|2025-02-17 10:43:40|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1
1739789030000|2025-02-17 10:43:50|1945.75|1936.25|1944.25|1934.75|1945.75|1936.25|1944.25|1934.75|4
1739789040000|2025-02-17 10:44:00|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1
1739789050000|2025-02-17 10:44:10|1943.25|1933.75|1942.25|1932.75|1943.25|1933.75|1942.25|1932.75|3
1739789060000|2025-02-17 10:44:20|1940.75|1931.25|1942.75|1933.25|1942.75|1933.25|1940.75|1931.25|4
1739789070000|2025-02-17 10:44:30|1942.25|1932.75|1941.75|1932.25|1942.25|1932.75|1941.75|1932.25|2
1739789080000|2025-02-17 10:44:40|1941.25|1931.75|1941.75|1932.25|1941.75|1932.25|1941.25|1931.75|2
1739789090000|2025-02-17 10:44:50|1942.25|1932.75|1941.75|1932.25|1942.25|1932.75|1941.75|1932.25|2
1739789100000|2025-02-17 10:45:00|1941.25|1931.75|1940.25|1930.75|1941.75|1932.25|1940.25|1930.75|5
1739789110000|2025-02-17 10:45:10|1939.75|1930.25|1939.75|1930.25|1939.75|1930.25|1939.25|1929.75|3
1739789120000|2025-02-17 10:45:20|1939.25|1929.75|1939.75|1930.25|1940.25|1930.75|1939.25|1929.75|4
1739789130000|2025-02-17 10:45:30|1939.25|1929.75|1939.75|1930.25|1939.75|1930.25|1939.25|1929.75|2
1739789140000|2025-02-17 10:45:40|1940.25|1930.75|1941.75|1932.25|1941.75|1932.25|1939.75|1930.25|4
1739789150000|2025-02-17 10:45:50|1940.75|1931.25|1940.75|1931.25|1940.75|1931.25|1939.75|1930.25|5
1739789160000|2025-02-17 10:46:00|1941.25|1931.75|1941.25|1931.75|1941.75|1932.25|1941.25|1931.75|5
1739789170000|2025-02-17 10:46:10|1941.75|1932.25|1942.25|1932.75|1942.75|1933.25|1941.75|1932.25|3
1739789180000|2025-02-17 10:46:20|1941.75|1932.25|1942.25|1932.75|1942.25|1932.75|1941.75|1932.25|2
1739789190000|2025-02-17 10:46:30|1942.75|1933.25|1942.75|1933.25|1942.75|1933.25|1942.75|1933.25|1
1739789200000|2025-02-17 10:46:40|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1
1739789210000|2025-02-17 10:46:50|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1
1739789220000|2025-02-17 10:47:00|1942.25|1932.75|1942.75|1933.25|1943.25|1933.75|1942.25|1932.75|8
1739789230000|2025-02-17 10:47:10|1942.25|1932.75|1944.75|1935.25|1944.75|1935.25|1941.75|1932.25|10
1739789240000|2025-02-17 10:47:20|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1
1739789250000|2025-02-17 10:47:30|1945.75|1936.25|1946.25|1936.75|1946.25|1936.75|1945.75|1936.25|2
1739789260000|2025-02-17 10:47:40|1945.75|1936.25|1947.25|1937.75|1947.25|1937.75|1945.75|1936.25|4
1739789270000|2025-02-17 10:47:50|1946.75|1937.25|1946.75|1937.25|1946.75|1937.25|1946.25|1936.75|3
1739789290000|2025-02-17 10:48:10|1947.25|1937.75|1945.75|1936.25|1947.25|1937.75|1945.75|1936.25|4
1739789300000|2025-02-17 10:48:20|1946.25|1936.75|1947.25|1937.75|1947.25|1937.75|1945.75|1936.25|5
1739789310000|2025-02-17 10:48:30|1948.75|1939.25|1947.75|1938.25|1948.75|1939.25|1947.75|1938.25|3
1739789320000|2025-02-17 10:48:40|1948.25|1938.75|1948.25|1938.75|1949.75|1940.25|1948.25|1938.75|6
1739789330000|2025-02-17 10:48:50|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1
1739789340000|2025-02-17 10:49:00|1948.25|1938.75|1947.75|1938.25|1948.25|1938.75|1947.75|1938.25|2
1739789350000|2025-02-17 10:49:10|1947.25|1937.75|1946.75|1937.25|1948.25|1938.75|1946.75|1937.25|6
1739789360000|2025-02-17 10:49:20|1948.25|1938.75|1947.75|1938.25|1948.75|1939.25|1947.75|1938.25|8
1739789370000|2025-02-17 10:49:30|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1
1739789380000|2025-02-17 10:49:40|1947.75|1938.25|1947.75|1938.25|1947.75|1938.25|1947.75|1938.25|1
1739789390000|2025-02-17 10:49:50|1947.25|1937.75|1944.25|1934.75|1947.25|1937.75|1944.25|1934.75|9
1739789400000|2025-02-17 10:50:00|1943.75|1934.25|1943.25|1933.75|1944.25|1934.75|1942.25|1932.75|8
1739789410000|2025-02-17 10:50:10|1942.75|1933.25|1944.25|1934.75|1944.75|1935.25|1942.75|1933.25|5
1739789420000|2025-02-17 10:50:20|1944.75|1935.25|1944.25|1934.75|1944.75|1935.25|1944.25|1934.75|6
1739789430000|2025-02-17 10:50:30|1943.75|1934.25|1943.25|1933.75|1943.75|1934.25|1942.75|1933.25|4
1739789450000|2025-02-17 10:50:50|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1
1739789470000|2025-02-17 10:51:10|1944.75|1935.25|1944.75|1935.25|1945.25|1935.75|1944.75|1935.25|3
1739789480000|2025-02-17 10:51:20|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1
1739789490000|2025-02-17 10:51:30|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1
1739789500000|2025-02-17 10:51:40|1945.25|1935.75|1943.75|1934.25|1945.25|1935.75|1943.75|1934.25|3
1739789510000|2025-02-17 10:51:50|1943.25|1933.75|1942.25|1932.75|1943.25|1933.75|1942.25|1932.75|3
1739789520000|2025-02-17 10:52:00|1941.75|1932.25|1940.75|1931.25|1941.75|1932.25|1940.25|1930.75|8
1739789530000|2025-02-17 10:52:10|1941.25|1931.75|1939.25|1929.75|1941.25|1931.75|1939.25|1929.75|5
1739789550000|2025-02-17 10:52:30|1938.25|1928.75|1938.25|1928.75|1938.25|1928.75|1938.25|1928.75|1
1739789560000|2025-02-17 10:52:40|1938.75|1929.25|1939.75|1930.25|1939.75|1930.25|1938.75|1929.25|3
1739789580000|2025-02-17 10:53:00|1940.25|1930.75|1940.25|1930.75|1940.25|1930.75|1939.75|1930.25|3
1739789590000|2025-02-17 10:53:10|1940.75|1931.25|1942.25|1932.75|1942.25|1932.75|1940.25|1930.75|9
1739789600000|2025-02-17 10:53:20|1941.75|1932.25|1943.25|1933.75|1943.25|1933.75|1941.25|1931.75|6
1739789610000|2025-02-17 10:53:30|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1
1739789620000|2025-02-17 10:53:40|1943.25|1933.75|1943.75|1934.25|1943.75|1934.25|1943.25|1933.75|2
1739789630000|2025-02-17 10:53:50|1943.25|1933.75|1941.75|1932.25|1943.25|1933.75|1941.75|1932.25|4
1739789640000|2025-02-17 10:54:00|1941.25|1931.75|1940.75|1931.25|1941.25|1931.75|1940.75|1931.25|2
1739789650000|2025-02-17 10:54:10|1941.25|1931.75|1939.25|1929.75|1941.25|1931.75|1939.25|1929.75|5
1739789660000|2025-02-17 10:54:20|1938.25|1928.75|1938.25|1928.75|1938.75|1929.25|1937.75|1928.25|5
1739789670000|2025-02-17 10:54:30|1938.75|1929.25|1938.75|1929.25|1939.25|1929.75|1938.75|1929.25|3
1739789680000|2025-02-17 10:54:40|1938.25|1928.75|1938.75|1929.25|1938.75|1929.25|1938.25|1928.75|2
1739789690000|2025-02-17 10:54:50|1938.25|1928.75|1939.25|1929.75|1939.25|1929.75|1938.25|1928.75|3
1739789710000|2025-02-17 10:55:10|1939.75|1930.25|1940.25|1930.75|1940.25|1930.75|1939.75|1930.25|2
1739789720000|2025-02-17 10:55:20|1941.25|1931.75|1941.75|1932.25|1941.75|1932.25|1941.25|1931.75|2
1739789730000|2025-02-17 10:55:30|1941.25|1931.75|1941.75|1932.25|1941.75|1932.25|1941.25|1931.75|2
1739789740000|2025-02-17 10:55:40|1942.25|1932.75|1941.75|1932.25|1942.25|1932.75|1941.75|1932.25|2
1739789750000|2025-02-17 10:55:50|1941.25|1931.75|1940.75|1931.25|1941.25|1931.75|1940.75|1931.25|2
1739789760000|2025-02-17 10:56:00|1940.25|1930.75|1941.25|1931.75|1941.25|1931.75|1940.25|1930.75|3
1739789770000|2025-02-17 10:56:10|1942.25|1932.75|1943.25|1933.75|1943.25|1933.75|1942.25|1932.75|3
1739789780000|2025-02-17 10:56:20|1942.75|1933.25|1942.25|1932.75|1943.25|1933.75|1942.25|1932.75|6
1739789790000|2025-02-17 10:56:30|1941.75|1932.25|1942.25|1932.75|1942.25|1932.75|1941.75|1932.25|2
1739789800000|2025-02-17 10:56:40|1941.25|1931.75|1942.25|1932.75|1942.75|1933.25|1941.25|1931.75|4
1739789810000|2025-02-17 10:56:50|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1
1739789820000|2025-02-17 10:57:00|1944.25|1934.75|1943.75|1934.25|1944.25|1934.75|1943.75|1934.25|4
1739789830000|2025-02-17 10:57:10|1943.25|1933.75|1942.75|1933.25|1943.25|1933.75|1942.75|1933.25|2
1739789840000|2025-02-17 10:57:20|1943.25|1933.75|1942.25|1932.75|1943.25|1933.75|1942.25|1932.75|3
1739789850000|2025-02-17 10:57:30|1943.25|1933.75|1943.75|1934.25|1944.75|1935.25|1943.25|1933.75|6
1739789860000|2025-02-17 10:57:40|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1943.75|1934.25|3
1739789880000|2025-02-17 10:58:00|1944.75|1935.25|1944.75|1935.25|1945.25|1935.75|1944.75|1935.25|3
1739789890000|2025-02-17 10:58:10|1944.25|1934.75|1944.25|1934.75|1944.75|1935.25|1944.25|1934.75|3
1739789900000|2025-02-17 10:58:20|1944.75|1935.25|1945.25|1935.75|1945.25|1935.75|1944.75|1935.25|2
1739789910000|2025-02-17 10:58:30|1944.75|1935.25|1945.25|1935.75|1945.25|1935.75|1944.75|1935.25|4
1739789920000|2025-02-17 10:58:40|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1944.25|1934.75|3
1739789930000|2025-02-17 10:58:50|1944.25|1934.75|1944.75|1935.25|1944.75|1935.25|1944.25|1934.75|2
1739789950000|2025-02-17 10:59:10|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1
1739789960000|2025-02-17 10:59:20|1944.75|1935.25|1944.75|1935.25|1945.75|1936.25|1944.75|1935.25|5
1739789970000|2025-02-17 10:59:30|1944.25|1934.75|1944.75|1935.25|1944.75|1935.25|1944.25|1934.75|2
1739789980000|2025-02-17 10:59:40|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1
1739790000000|2025-02-17 11:00:00|1944.75|1935.25|1946.25|1936.75|1946.25|1936.75|1944.75|1935.25|4
1739790010000|2025-02-17 11:00:10|1946.75|1937.25|1945.25|1935.75|1946.75|1937.25|1944.75|1935.25|9
1739790020000|2025-02-17 11:00:20|1945.75|1936.25|1946.25|1936.75|1946.25|1936.75|1945.75|1936.25|4
1739790030000|2025-02-17 11:00:30|1945.75|1936.25|1946.25|1936.75|1946.25|1936.75|1945.75|1936.25|2
1739790040000|2025-02-17 11:00:40|1945.75|1936.25|1944.75|1935.25|1945.75|1936.25|1944.75|1935.25|5
1739790050000|2025-02-17 11:00:50|1944.25|1934.75|1943.25|1933.75|1944.25|1934.75|1943.25|1933.75|3
1739790060000|2025-02-17 11:01:00|1942.75|1933.25|1944.75|1935.25|1945.75|1936.25|1942.75|1933.25|9
1739790070000|2025-02-17 11:01:10|1944.25|1934.75|1943.75|1934.25|1945.25|1935.75|1943.75|1934.25|12
1739790080000|2025-02-17 11:01:20|1944.25|1934.75|1941.75|1932.25|1944.25|1934.75|1941.75|1932.25|8
1739790090000|2025-02-17 11:01:30|1942.25|1932.75|1942.25|1932.75|1942.75|1933.25|1942.25|1932.75|3
1739790100000|2025-02-17 11:01:40|1941.75|1932.25|1940.75|1931.25|1942.75|1933.25|1940.75|1931.25|13
1739790110000|2025-02-17 11:01:50|1940.25|1930.75|1938.75|1929.25|1940.75|1931.25|1938.75|1929.25|8
1739790120000|2025-02-17 11:02:00|1938.25|1928.75|1938.25|1928.75|1939.25|1929.75|1938.25|1928.75|11
1739790130000|2025-02-17 11:02:10|1938.75|1929.25|1940.25|1930.75|1940.25|1930.75|1938.75|1929.25|4
1739790140000|2025-02-17 11:02:20|1941.25|1931.75|1941.75|1932.25|1942.25|1932.75|1941.25|1931.75|4
1739790150000|2025-02-17 11:02:30|1941.25|1931.75|1942.25|1932.75|1942.25|1932.75|1940.75|1931.25|5
1739790160000|2025-02-17 11:02:40|1941.75|1932.25|1940.75|1931.25|1941.75|1932.25|1940.25|1930.75|5
1739790170000|2025-02-17 11:02:50|1941.25|1931.75|1941.75|1932.25|1942.25|1932.75|1941.25|1931.75|4
1739790180000|2025-02-17 11:03:00|1942.25|1932.75|1942.75|1933.25|1943.25|1933.75|1942.25|1932.75|6
1739790190000|2025-02-17 11:03:10|1942.25|1932.75|1944.75|1935.25|1945.75|1936.25|1942.25|1932.75|7
1739790200000|2025-02-17 11:03:20|1944.25|1934.75|1942.25|1932.75|1944.75|1935.25|1941.75|1932.25|10
1739790210000|2025-02-17 11:03:30|1941.75|1932.25|1941.25|1931.75|1942.25|1932.75|1941.25|1931.75|8
1739790220000|2025-02-17 11:03:40|1941.75|1932.25|1941.25|1931.75|1942.25|1932.75|1941.25|1931.75|4
1739790230000|2025-02-17 11:03:50|1940.75|1931.25|1940.75|1931.25|1941.25|1931.75|1940.75|1931.25|3
1739790240000|2025-02-17 11:04:00|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1
1739790260000|2025-02-17 11:04:20|1942.25|1932.75|1942.75|1933.25|1942.75|1933.25|1942.25|1932.75|2
1739790270000|2025-02-17 11:04:30|1943.25|1933.75|1944.75|1935.25|1944.75|1935.25|1943.25|1933.75|4
1739790280000|2025-02-17 11:04:40|1945.25|1935.75|1944.75|1935.25|1945.25|1935.75|1944.25|1934.75|4
1739790290000|2025-02-17 11:04:50|1945.25|1935.75|1944.25|1934.75|1945.25|1935.75|1944.25|1934.75|3
1739790300000|2025-02-17 11:05:00|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1
1739790310000|2025-02-17 11:05:10|1945.25|1935.75|1946.75|1937.25|1946.75|1937.25|1945.25|1935.75|4
1739790320000|2025-02-17 11:05:20|1946.25|1936.75|1946.75|1937.25|1947.25|1937.75|1945.75|1936.25|6
1739790330000|2025-02-17 11:05:30|1947.25|1937.75|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|2
1739790350000|2025-02-17 11:05:50|1947.25|1937.75|1947.75|1938.25|1947.75|1938.25|1947.25|1937.75|2
1739790360000|2025-02-17 11:06:00|1948.25|1938.75|1948.75|1939.25|1949.75|1940.25|1947.75|1938.25|5
1739790370000|2025-02-17 11:06:10|1949.25|1939.75|1950.25|1940.75|1950.25|1940.75|1948.75|1939.25|5
1739790380000|2025-02-17 11:06:20|1949.75|1940.25|1948.75|1939.25|1949.75|1940.25|1948.25|1938.75|5
1739790390000|2025-02-17 11:06:30|1949.75|1940.25|1950.25|1940.75|1950.25|1940.75|1949.75|1940.25|2
1739790400000|2025-02-17 11:06:40|1949.75|1940.25|1949.75|1940.25|1949.75|1940.25|1949.75|1940.25|1
1739790410000|2025-02-17 11:06:50|1949.25|1939.75|1949.75|1940.25|1949.75|1940.25|1949.25|1939.75|2
1739790420000|2025-02-17 11:07:00|1950.25|1940.75|1950.25|1940.75|1950.25|1940.75|1949.75|1940.25|3
1739790450000|2025-02-17 11:07:30|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1
1739790460000|2025-02-17 11:07:40|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739790490000|2025-02-17 11:08:10|1953.75|1944.25|1954.25|1944.75|1954.25|1944.75|1953.75|1944.25|4
1739790500000|2025-02-17 11:08:20|1953.75|1944.25|1952.75|1943.25|1953.75|1944.25|1952.25|1942.75|5
1739790510000|2025-02-17 11:08:30|1952.25|1942.75|1950.75|1941.25|1952.25|1942.75|1950.75|1941.25|4
1739790520000|2025-02-17 11:08:40|1951.25|1941.75|1950.75|1941.25|1951.25|1941.75|1950.75|1941.25|4
1739790530000|2025-02-17 11:08:50|1950.25|1940.75|1950.25|1940.75|1951.25|1941.75|1950.25|1940.75|5
1739790540000|2025-02-17 11:09:00|1949.75|1940.25|1951.75|1942.25|1951.75|1942.25|1949.75|1940.25|7
1739790550000|2025-02-17 11:09:10|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1
1739790560000|2025-02-17 11:09:20|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739790570000|2025-02-17 11:09:30|1951.75|1942.25|1952.25|1942.75|1952.75|1943.25|1951.75|1942.25|4
1739790580000|2025-02-17 11:09:40|1951.75|1942.25|1952.75|1943.25|1952.75|1943.25|1951.25|1941.75|4
1739790590000|2025-02-17 11:09:50|1952.25|1942.75|1950.75|1941.25|1952.25|1942.75|1950.75|1941.25|4
1739790600000|2025-02-17 11:10:00|1950.25|1940.75|1950.75|1941.25|1950.75|1941.25|1950.25|1940.75|2
1739790610000|2025-02-17 11:10:10|1950.25|1940.75|1951.75|1942.25|1951.75|1942.25|1950.25|1940.75|3
1739790620000|2025-02-17 11:10:20|1951.25|1941.75|1950.75|1941.25|1951.75|1942.25|1950.75|1941.25|6
1739790630000|2025-02-17 11:10:30|1949.75|1940.25|1948.75|1939.25|1950.25|1940.75|1948.75|1939.25|4
1739790640000|2025-02-17 11:10:40|1949.75|1940.25|1950.75|1941.25|1950.75|1941.25|1949.75|1940.25|5
1739790650000|2025-02-17 11:10:50|1950.25|1940.75|1950.75|1941.25|1950.75|1941.25|1950.25|1940.75|4
1739790660000|2025-02-17 11:11:00|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1
1739790670000|2025-02-17 11:11:10|1952.25|1942.75|1951.75|1942.25|1952.75|1943.25|1951.75|1942.25|4
1739790680000|2025-02-17 11:11:20|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739790690000|2025-02-17 11:11:30|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1
1739790700000|2025-02-17 11:11:40|1952.25|1942.75|1951.75|1942.25|1952.25|1942.75|1951.75|1942.25|2
1739790720000|2025-02-17 11:12:00|1951.25|1941.75|1949.25|1939.75|1951.25|1941.75|1949.25|1939.75|5
1739790730000|2025-02-17 11:12:10|1949.75|1940.25|1949.25|1939.75|1949.75|1940.25|1949.25|1939.75|2
1739790740000|2025-02-17 11:12:20|1949.75|1940.25|1949.75|1940.25|1949.75|1940.25|1949.25|1939.75|3
1739790750000|2025-02-17 11:12:30|1950.25|1940.75|1951.75|1942.25|1951.75|1942.25|1950.25|1940.75|8
1739790760000|2025-02-17 11:12:40|1952.25|1942.75|1951.75|1942.25|1952.25|1942.75|1951.25|1941.75|4
1739790770000|2025-02-17 11:12:50|1951.25|1941.75|1951.25|1941.75|1951.75|1942.25|1951.25|1941.75|5
1739790780000|2025-02-17 11:13:00|1952.75|1943.25|1952.25|1942.75|1952.75|1943.25|1952.25|1942.75|2
1739790790000|2025-02-17 11:13:10|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1952.25|1942.75|3
1739790800000|2025-02-17 11:13:20|1953.25|1943.75|1951.75|1942.25|1953.25|1943.75|1951.75|1942.25|4
1739790810000|2025-02-17 11:13:30|1952.25|1942.75|1951.75|1942.25|1952.25|1942.75|1951.75|1942.25|2
1739790820000|2025-02-17 11:13:40|1951.25|1941.75|1949.25|1939.75|1951.75|1942.25|1949.25|1939.75|7
1739790830000|2025-02-17 11:13:50|1949.75|1940.25|1950.25|1940.75|1950.75|1941.25|1949.75|1940.25|4
1739790840000|2025-02-17 11:14:00|1949.75|1940.25|1949.25|1939.75|1949.75|1940.25|1949.25|1939.75|4
1739790850000|2025-02-17 11:14:10|1949.75|1940.25|1949.75|1940.25|1949.75|1940.25|1949.75|1940.25|1
1739790870000|2025-02-17 11:14:30|1950.25|1940.75|1949.75|1940.25|1950.25|1940.75|1949.75|1940.25|2
1739790880000|2025-02-17 11:14:40|1950.25|1940.75|1950.75|1941.25|1950.75|1941.25|1950.25|1940.75|2
1739790890000|2025-02-17 11:14:50|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1
1739790910000|2025-02-17 11:15:10|1950.25|1940.75|1951.75|1942.25|1951.75|1942.25|1949.75|1940.25|6
1739790920000|2025-02-17 11:15:20|1951.25|1941.75|1952.25|1942.75|1952.25|1942.75|1950.75|1941.25|7
1739790930000|2025-02-17 11:15:30|1951.75|1942.25|1952.75|1943.25|1952.75|1943.25|1951.75|1942.25|5
1739790940000|2025-02-17 11:15:40|1952.25|1942.75|1951.75|1942.25|1952.75|1943.25|1951.25|1941.75|6
1739790950000|2025-02-17 11:15:50|1952.25|1942.75|1952.75|1943.25|1952.75|1943.25|1952.25|1942.75|2
1739790960000|2025-02-17 11:16:00|1952.25|1942.75|1953.25|1943.75|1953.25|1943.75|1951.25|1941.75|6
1739790980000|2025-02-17 11:16:20|1952.75|1943.25|1954.25|1944.75|1954.25|1944.75|1952.75|1943.25|4
1739791000000|2025-02-17 11:16:40|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1
1739791010000|2025-02-17 11:16:50|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1
1739791030000|2025-02-17 11:17:10|1952.75|1943.25|1952.75|1943.25|1953.25|1943.75|1952.25|1942.75|6
1739791040000|2025-02-17 11:17:20|1952.25|1942.75|1951.75|1942.25|1952.25|1942.75|1951.25|1941.75|4
1739791050000|2025-02-17 11:17:30|1952.25|1942.75|1951.75|1942.25|1952.25|1942.75|1951.75|1942.25|6
1739791060000|2025-02-17 11:17:40|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739791080000|2025-02-17 11:18:00|1951.75|1942.25|1951.25|1941.75|1951.75|1942.25|1951.25|1941.75|2
1739791090000|2025-02-17 11:18:10|1950.75|1941.25|1950.25|1940.75|1950.75|1941.25|1950.25|1940.75|2
1739791100000|2025-02-17 11:18:20|1949.75|1940.25|1949.75|1940.25|1949.75|1940.25|1949.75|1940.25|1
1739791110000|2025-02-17 11:18:30|1949.25|1939.75|1949.25|1939.75|1949.75|1940.25|1949.25|1939.75|3
1739791120000|2025-02-17 11:18:40|1948.75|1939.25|1948.25|1938.75|1948.75|1939.25|1947.75|1938.25|6
1739791140000|2025-02-17 11:19:00|1947.25|1937.75|1946.25|1936.75|1947.25|1937.75|1945.75|1936.25|5
1739791150000|2025-02-17 11:19:10|1946.75|1937.25|1946.75|1937.25|1946.75|1937.25|1946.75|1937.25|1
1739791160000|2025-02-17 11:19:20|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1946.75|1937.25|3
1739791170000|2025-02-17 11:19:30|1947.75|1938.25|1948.25|1938.75|1948.25|1938.75|1947.25|1937.75|8
1739791180000|2025-02-17 11:19:40|1947.75|1938.25|1947.75|1938.25|1948.25|1938.75|1947.75|1938.25|3
1739791190000|2025-02-17 11:19:50|1947.25|1937.75|1947.75|1938.25|1947.75|1938.25|1947.25|1937.75|4
1739791200000|2025-02-17 11:20:00|1947.25|1937.75|1946.75|1937.25|1947.25|1937.75|1946.25|1936.75|4
1739791210000|2025-02-17 11:20:10|1947.25|1937.75|1949.25|1939.75|1949.25|1939.75|1947.25|1937.75|5
1739791220000|2025-02-17 11:20:20|1950.25|1940.75|1946.75|1937.25|1950.25|1940.75|1946.75|1937.25|9
1739791240000|2025-02-17 11:20:40|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1945.25|1935.75|7
1739791250000|2025-02-17 11:20:50|1945.75|1936.25|1946.75|1937.25|1946.75|1937.25|1945.75|1936.25|3
1739791260000|2025-02-17 11:21:00|1947.25|1937.75|1947.75|1938.25|1948.25|1938.75|1947.25|1937.75|3
1739791270000|2025-02-17 11:21:10|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1
1739791280000|2025-02-17 11:21:20|1947.75|1938.25|1947.25|1937.75|1948.25|1938.75|1947.25|1937.75|8
1739791290000|2025-02-17 11:21:30|1946.75|1937.25|1945.75|1936.25|1947.25|1937.75|1945.25|1935.75|8
1739791300000|2025-02-17 11:21:40|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1
1739791310000|2025-02-17 11:21:50|1946.75|1937.25|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|7
1739791320000|2025-02-17 11:22:00|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1
1739791330000|2025-02-17 11:22:10|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1
1739791340000|2025-02-17 11:22:20|1948.25|1938.75|1947.75|1938.25|1948.25|1938.75|1947.25|1937.75|4
1739791350000|2025-02-17 11:22:30|1947.25|1937.75|1946.75|1937.25|1947.75|1938.25|1946.75|1937.25|4
1739791360000|2025-02-17 11:22:40|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1
1739791380000|2025-02-17 11:23:00|1947.75|1938.25|1947.75|1938.25|1947.75|1938.25|1947.75|1938.25|1
1739791390000|2025-02-17 11:23:10|1947.25|1937.75|1946.25|1936.75|1947.25|1937.75|1946.25|1936.75|3
1739791400000|2025-02-17 11:23:20|1947.25|1937.75|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|2
1739791410000|2025-02-17 11:23:30|1946.25|1936.75|1946.25|1936.75|1946.75|1937.25|1946.25|1936.75|5
1739791430000|2025-02-17 11:23:50|1945.25|1935.75|1946.25|1936.75|1946.25|1936.75|1945.25|1935.75|3
1739791440000|2025-02-17 11:24:00|1945.75|1936.25|1945.25|1935.75|1945.75|1936.25|1945.25|1935.75|2
1739791450000|2025-02-17 11:24:10|1945.75|1936.25|1946.25|1936.75|1946.25|1936.75|1945.75|1936.25|2
1739791460000|2025-02-17 11:24:20|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1
1739791470000|2025-02-17 11:24:30|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1
1739791480000|2025-02-17 11:24:40|1944.75|1935.25|1944.75|1935.25|1945.25|1935.75|1944.75|1935.25|3
1739791490000|2025-02-17 11:24:50|1945.25|1935.75|1944.75|1935.25|1945.25|1935.75|1944.75|1935.25|2
1739791520000|2025-02-17 11:25:20|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1944.75|1935.25|3
1739791540000|2025-02-17 11:25:40|1944.75|1935.25|1945.25|1935.75|1945.25|1935.75|1944.25|1934.75|6
1739791550000|2025-02-17 11:25:50|1944.75|1935.25|1944.25|1934.75|1944.75|1935.25|1944.25|1934.75|2
1739791560000|2025-02-17 11:26:00|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1
1739791570000|2025-02-17 11:26:10|1944.25|1934.75|1944.75|1935.25|1944.75|1935.25|1944.25|1934.75|2
1739791580000|2025-02-17 11:26:20|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1
1739791590000|2025-02-17 11:26:30|1945.25|1935.75|1944.25|1934.75|1945.25|1935.75|1944.25|1934.75|3
1739791600000|2025-02-17 11:26:40|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1
1739791620000|2025-02-17 11:27:00|1944.25|1934.75|1944.75|1935.25|1944.75|1935.25|1944.25|1934.75|4
1739791630000|2025-02-17 11:27:10|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1
1739791640000|2025-02-17 11:27:20|1944.75|1935.25|1943.75|1934.25|1944.75|1935.25|1943.75|1934.25|3
1739791650000|2025-02-17 11:27:30|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1942.25|1932.75|4
1739791660000|2025-02-17 11:27:40|1942.75|1933.25|1943.25|1933.75|1943.25|1933.75|1942.75|1933.25|2
1739791670000|2025-02-17 11:27:50|1943.75|1934.25|1945.75|1936.25|1945.75|1936.25|1943.75|1934.25|4
1739791680000|2025-02-17 11:28:00|1945.25|1935.75|1944.75|1935.25|1945.25|1935.75|1944.75|1935.25|4
1739791690000|2025-02-17 11:28:10|1945.25|1935.75|1944.75|1935.25|1945.25|1935.75|1944.75|1935.25|6
1739791700000|2025-02-17 11:28:20|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1943.75|1934.25|3
1739791710000|2025-02-17 11:28:30|1944.75|1935.25|1944.25|1934.75|1945.25|1935.75|1944.25|1934.75|6
1739791720000|2025-02-17 11:28:40|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1
1739791730000|2025-02-17 11:28:50|1943.25|1933.75|1942.75|1933.25|1944.25|1934.75|1942.75|1933.25|5
1739791740000|2025-02-17 11:29:00|1942.25|1932.75|1941.75|1932.25|1942.25|1932.75|1941.75|1932.25|2
1739791750000|2025-02-17 11:29:10|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1
1739791780000|2025-02-17 11:29:40|1939.75|1930.25|1939.25|1929.75|1939.75|1930.25|1939.25|1929.75|2
1739791790000|2025-02-17 11:29:50|1940.25|1930.75|1939.75|1930.25|1940.25|1930.75|1939.75|1930.25|4
1739791800000|2025-02-17 11:30:00|1940.25|1930.75|1940.25|1930.75|1940.25|1930.75|1939.25|1929.75|6
1739791810000|2025-02-17 11:30:10|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1
1739791820000|2025-02-17 11:30:20|1941.75|1932.25|1940.75|1931.25|1941.75|1932.25|1940.25|1930.75|4
1739791830000|2025-02-17 11:30:30|1941.25|1931.75|1940.75|1931.25|1941.25|1931.75|1940.25|1930.75|4
1739791840000|2025-02-17 11:30:40|1941.25|1931.75|1940.75|1931.25|1941.25|1931.75|1940.25|1930.75|4
1739791850000|2025-02-17 11:30:50|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1
1739791860000|2025-02-17 11:31:00|1940.75|1931.25|1941.25|1931.75|1941.25|1931.75|1940.75|1931.25|2
1739791870000|2025-02-17 11:31:10|1940.75|1931.25|1941.25|1931.75|1941.25|1931.75|1940.75|1931.25|6
1739791900000|2025-02-17 11:31:40|1941.75|1932.25|1941.75|1932.25|1942.25|1932.75|1941.75|1932.25|5
1739791910000|2025-02-17 11:31:50|1940.75|1931.25|1940.25|1930.75|1940.75|1931.25|1940.25|1930.75|2
1739791940000|2025-02-17 11:32:20|1940.75|1931.25|1942.25|1932.75|1942.25|1932.75|1940.75|1931.25|6
1739791950000|2025-02-17 11:32:30|1943.25|1933.75|1943.25|1933.75|1943.75|1934.25|1942.75|1933.25|5
1739791960000|2025-02-17 11:32:40|1942.75|1933.25|1941.75|1932.25|1942.75|1933.25|1941.75|1932.25|7
1739791970000|2025-02-17 11:32:50|1942.25|1932.75|1943.25|1933.75|1943.25|1933.75|1941.75|1932.25|5
1739791980000|2025-02-17 11:33:00|1943.75|1934.25|1943.75|1934.25|1944.25|1934.75|1943.75|1934.25|3
1739791990000|2025-02-17 11:33:10|1944.25|1934.75|1943.75|1934.25|1944.25|1934.75|1943.75|1934.25|2
1739792000000|2025-02-17 11:33:20|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1
1739792010000|2025-02-17 11:33:30|1943.75|1934.25|1943.25|1933.75|1943.75|1934.25|1943.25|1933.75|2
1739792030000|2025-02-17 11:33:50|1942.75|1933.25|1942.75|1933.25|1942.75|1933.25|1942.25|1932.75|3
1739792040000|2025-02-17 11:34:00|1942.25|1932.75|1941.25|1931.75|1943.25|1933.75|1941.25|1931.75|7
1739792050000|2025-02-17 11:34:10|1941.75|1932.25|1942.25|1932.75|1942.25|1932.75|1941.75|1932.25|2
1739792060000|2025-02-17 11:34:20|1941.75|1932.25|1940.75|1931.25|1941.75|1932.25|1940.75|1931.25|3
1739792070000|2025-02-17 11:34:30|1940.25|1930.75|1939.25|1929.75|1940.25|1930.75|1939.25|1929.75|3
1739792090000|2025-02-17 11:34:50|1939.75|1930.25|1940.25|1930.75|1940.25|1930.75|1939.75|1930.25|2
1739792100000|2025-02-17 11:35:00|1939.75|1930.25|1940.25|1930.75|1940.25|1930.75|1939.75|1930.25|2
1739792110000|2025-02-17 11:35:10|1940.75|1931.25|1939.75|1930.25|1941.25|1931.75|1939.75|1930.25|5
1739792120000|2025-02-17 11:35:20|1940.25|1930.75|1939.75|1930.25|1940.25|1930.75|1939.75|1930.25|2
1739792130000|2025-02-17 11:35:30|1939.25|1929.75|1939.75|1930.25|1939.75|1930.25|1939.25|1929.75|4
1739792140000|2025-02-17 11:35:40|1939.25|1929.75|1939.25|1929.75|1939.25|1929.75|1939.25|1929.75|1
1739792170000|2025-02-17 11:36:10|1938.75|1929.25|1938.75|1929.25|1938.75|1929.25|1938.75|1929.25|1
1739792220000|2025-02-17 11:37:00|1938.25|1928.75|1937.75|1928.25|1938.25|1928.75|1937.75|1928.25|2
1739792230000|2025-02-17 11:37:10|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1
1739792250000|2025-02-17 11:37:30|1937.75|1928.25|1937.75|1928.25|1938.25|1928.75|1937.25|1927.75|5
1739792260000|2025-02-17 11:37:40|1937.25|1927.75|1937.75|1928.25|1937.75|1928.25|1937.25|1927.75|4
1739792270000|2025-02-17 11:37:50|1937.25|1927.75|1936.75|1927.25|1937.25|1927.75|1936.75|1927.25|2
1739792280000|2025-02-17 11:38:00|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1935.75|1926.25|3
1739792290000|2025-02-17 11:38:10|1936.75|1927.25|1937.25|1927.75|1937.25|1927.75|1936.75|1927.25|2
1739792300000|2025-02-17 11:38:20|1936.75|1927.25|1935.75|1926.25|1936.75|1927.25|1935.75|1926.25|5
1739792310000|2025-02-17 11:38:30|1935.25|1925.75|1935.25|1925.75|1935.25|1925.75|1935.25|1925.75|1
1739792330000|2025-02-17 11:38:50|1934.75|1925.25|1934.75|1925.25|1934.75|1925.25|1934.25|1924.75|3
1739792340000|2025-02-17 11:39:00|1935.25|1925.75|1934.75|1925.25|1935.25|1925.75|1934.75|1925.25|6
1739792350000|2025-02-17 11:39:10|1935.25|1925.75|1935.25|1925.75|1935.25|1925.75|1935.25|1925.75|1
1739792360000|2025-02-17 11:39:20|1936.25|1926.75|1935.75|1926.25|1936.25|1926.75|1935.75|1926.25|2
1739792380000|2025-02-17 11:39:40|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1
1739792390000|2025-02-17 11:39:50|1935.75|1926.25|1935.75|1926.25|1935.75|1926.25|1935.25|1925.75|3
1739792400000|2025-02-17 11:40:00|1935.25|1925.75|1936.25|1926.75|1936.25|1926.75|1935.25|1925.75|3
1739792420000|2025-02-17 11:40:20|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1
1739792430000|2025-02-17 11:40:30|1936.75|1927.25|1936.75|1927.25|1936.75|1927.25|1936.25|1926.75|3
1739792440000|2025-02-17 11:40:40|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1
1739792480000|2025-02-17 11:41:20|1937.75|1928.25|1938.25|1928.75|1938.25|1928.75|1937.75|1928.25|2
1739792490000|2025-02-17 11:41:30|1937.75|1928.25|1937.75|1928.25|1937.75|1928.25|1937.25|1927.75|3
1739792510000|2025-02-17 11:41:50|1938.25|1928.75|1937.75|1928.25|1938.25|1928.75|1937.75|1928.25|4
1739792530000|2025-02-17 11:42:10|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1
1739792550000|2025-02-17 11:42:30|1936.75|1927.25|1935.75|1926.25|1936.75|1927.25|1935.75|1926.25|3
1739792560000|2025-02-17 11:42:40|1935.25|1925.75|1934.75|1925.25|1935.25|1925.75|1934.75|1925.25|2
1739792570000|2025-02-17 11:42:50|1935.25|1925.75|1935.75|1926.25|1936.75|1927.25|1935.25|1925.75|6
1739792630000|2025-02-17 11:43:50|1935.25|1925.75|1935.25|1925.75|1935.25|1925.75|1935.25|1925.75|1
1739792640000|2025-02-17 11:44:00|1934.75|1925.25|1934.75|1925.25|1934.75|1925.25|1934.75|1925.25|1
1739792650000|2025-02-17 11:44:10|1934.25|1924.75|1934.25|1924.75|1934.25|1924.75|1934.25|1924.75|1
1739792670000|2025-02-17 11:44:30|1935.25|1925.75|1935.25|1925.75|1935.25|1925.75|1935.25|1925.75|1
1739792690000|2025-02-17 11:44:50|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1935.75|1926.25|3
1739792700000|2025-02-17 11:45:00|1935.75|1926.25|1935.75|1926.25|1935.75|1926.25|1935.25|1925.75|3
1739792710000|2025-02-17 11:45:10|1935.25|1925.75|1936.25|1926.75|1936.25|1926.75|1934.75|1925.25|4
1739792730000|2025-02-17 11:45:30|1936.75|1927.25|1937.75|1928.25|1937.75|1928.25|1936.75|1927.25|3
1739792760000|2025-02-17 11:46:00|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1
1739792770000|2025-02-17 11:46:10|1936.75|1927.25|1937.25|1927.75|1937.25|1927.75|1936.25|1926.75|4
1739792790000|2025-02-17 11:46:30|1936.75|1927.25|1936.75|1927.25|1936.75|1927.25|1936.75|1927.25|1
1739792810000|2025-02-17 11:46:50|1937.75|1928.25|1939.25|1929.75|1939.25|1929.75|1937.75|1928.25|5
1739792820000|2025-02-17 11:47:00|1938.75|1929.25|1937.25|1927.75|1938.75|1929.25|1937.25|1927.75|4
1739792830000|2025-02-17 11:47:10|1936.75|1927.25|1936.75|1927.25|1937.25|1927.75|1936.75|1927.25|3
1739792840000|2025-02-17 11:47:20|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1935.75|1926.25|5
1739792850000|2025-02-17 11:47:30|1935.75|1926.25|1935.75|1926.25|1936.25|1926.75|1935.75|1926.25|3
1739792860000|2025-02-17 11:47:40|1935.25|1925.75|1935.25|1925.75|1935.25|1925.75|1935.25|1925.75|1
1739792880000|2025-02-17 11:48:00|1936.25|1926.75|1936.75|1927.25|1936.75|1927.25|1935.25|1925.75|7
1739792890000|2025-02-17 11:48:10|1936.25|1926.75|1937.75|1928.25|1937.75|1928.25|1936.25|1926.75|3
1739792920000|2025-02-17 11:48:40|1938.25|1928.75|1942.75|1933.25|1942.75|1933.25|1938.25|1928.75|10
1739792930000|2025-02-17 11:48:50|1942.25|1932.75|1942.75|1933.25|1943.25|1933.75|1942.25|1932.75|4
1739792940000|2025-02-17 11:49:00|1942.25|1932.75|1941.25|1931.75|1942.25|1932.75|1941.25|1931.75|4
1739792970000|2025-02-17 11:49:30|1940.75|1931.25|1940.75|1931.25|1940.75|1931.25|1940.25|1930.75|3
1739792980000|2025-02-17 11:49:40|1940.25|1930.75|1939.75|1930.25|1940.25|1930.75|1939.75|1930.25|2
1739793000000|2025-02-17 11:50:00|1939.25|1929.75|1939.75|1930.25|1939.75|1930.25|1937.75|1928.25|8
1739793010000|2025-02-17 11:50:10|1940.25|1930.75|1941.25|1931.75|1941.25|1931.75|1940.25|1930.75|2
1739793020000|2025-02-17 11:50:20|1940.75|1931.25|1939.75|1930.25|1940.75|1931.25|1939.75|1930.25|3
1739793030000|2025-02-17 11:50:30|1938.75|1929.25|1939.25|1929.75|1939.25|1929.75|1938.25|1928.75|4
1739793040000|2025-02-17 11:50:40|1939.75|1930.25|1939.75|1930.25|1940.25|1930.75|1939.75|1930.25|5
1739793050000|2025-02-17 11:50:50|1939.25|1929.75|1938.75|1929.25|1939.75|1930.25|1938.75|1929.25|4
1739793060000|2025-02-17 11:51:00|1938.25|1928.75|1940.25|1930.75|1940.25|1930.75|1938.25|1928.75|6
1739793070000|2025-02-17 11:51:10|1941.25|1931.75|1941.75|1932.25|1941.75|1932.25|1941.25|1931.75|2
1739793080000|2025-02-17 11:51:20|1941.25|1931.75|1942.25|1932.75|1942.25|1932.75|1941.25|1931.75|3
1739793090000|2025-02-17 11:51:30|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1
1739793100000|2025-02-17 11:51:40|1941.25|1931.75|1940.75|1931.25|1941.25|1931.75|1940.25|1930.75|4
1739793110000|2025-02-17 11:51:50|1940.25|1930.75|1940.25|1930.75|1940.25|1930.75|1940.25|1930.75|1
1739793120000|2025-02-17 11:52:00|1939.75|1930.25|1938.75|1929.25|1939.75|1930.25|1938.75|1929.25|3
1739793130000|2025-02-17 11:52:10|1939.25|1929.75|1939.25|1929.75|1939.75|1930.25|1938.75|1929.25|5
1739793140000|2025-02-17 11:52:20|1939.75|1930.25|1940.75|1931.25|1940.75|1931.25|1939.75|1930.25|3
1739793150000|2025-02-17 11:52:30|1940.25|1930.75|1938.25|1928.75|1940.25|1930.75|1938.25|1928.75|4
1739793170000|2025-02-17 11:52:50|1937.75|1928.25|1938.25|1928.75|1938.25|1928.75|1937.75|1928.25|2
1739793180000|2025-02-17 11:53:00|1939.25|1929.75|1938.75|1929.25|1939.25|1929.75|1938.75|1929.25|2
1739793200000|2025-02-17 11:53:20|1939.25|1929.75|1938.75|1929.25|1939.25|1929.75|1938.25|1928.75|4
1739793210000|2025-02-17 11:53:30|1938.25|1928.75|1938.25|1928.75|1938.25|1928.75|1938.25|1928.75|1
1739793250000|2025-02-17 11:54:10|1939.25|1929.75|1938.75|1929.25|1939.25|1929.75|1938.75|1929.25|4
1739793260000|2025-02-17 11:54:20|1939.25|1929.75|1939.25|1929.75|1939.25|1929.75|1938.75|1929.25|3
1739793270000|2025-02-17 11:54:30|1938.75|1929.25|1939.25|1929.75|1939.25|1929.75|1938.75|1929.25|2
1739793280000|2025-02-17 11:54:40|1939.75|1930.25|1939.75|1930.25|1940.25|1930.75|1939.75|1930.25|3
1739793290000|2025-02-17 11:54:50|1940.25|1930.75|1941.25|1931.75|1941.25|1931.75|1940.25|1930.75|5
1739793300000|2025-02-17 11:55:00|1941.75|1932.25|1943.75|1934.25|1943.75|1934.25|1941.75|1932.25|7
1739793310000|2025-02-17 11:55:10|1943.25|1933.75|1941.75|1932.25|1943.75|1934.25|1941.25|1931.75|8
1739793320000|2025-02-17 11:55:20|1942.25|1932.75|1942.75|1933.25|1943.25|1933.75|1942.25|1932.75|3
1739793340000|2025-02-17 11:55:40|1943.25|1933.75|1942.75|1933.25|1943.25|1933.75|1942.75|1933.25|2
1739793350000|2025-02-17 11:55:50|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1
1739793360000|2025-02-17 11:56:00|1941.25|1931.75|1941.75|1932.25|1941.75|1932.25|1941.25|1931.75|2
1739793370000|2025-02-17 11:56:10|1942.25|1932.75|1942.75|1933.25|1942.75|1933.25|1942.25|1932.75|2
1739793380000|2025-02-17 11:56:20|1943.25|1933.75|1942.25|1932.75|1943.25|1933.75|1942.25|1932.75|2
1739793390000|2025-02-17 11:56:30|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1941.25|1931.75|3
1739793400000|2025-02-17 11:56:40|1942.25|1932.75|1944.25|1934.75|1944.25|1934.75|1942.25|1932.75|6
1739793410000|2025-02-17 11:56:50|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1
1739793430000|2025-02-17 11:57:10|1942.75|1933.25|1942.25|1932.75|1942.75|1933.25|1942.25|1932.75|2
1739793450000|2025-02-17 11:57:30|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1
1739793460000|2025-02-17 11:57:40|1941.25|1931.75|1941.75|1932.25|1941.75|1932.25|1941.25|1931.75|2
1739793470000|2025-02-17 11:57:50|1941.25|1931.75|1939.75|1930.25|1941.25|1931.75|1939.75|1930.25|3
1739793500000|2025-02-17 11:58:20|1939.25|1929.75|1939.25|1929.75|1939.75|1930.25|1939.25|1929.75|3
1739793550000|2025-02-17 11:59:10|1940.25|1930.75|1939.75|1930.25|1940.25|1930.75|1939.75|1930.25|2
1739793560000|2025-02-17 11:59:20|1940.25|1930.75|1940.25|1930.75|1940.25|1930.75|1940.25|1930.75|1
1739793570000|2025-02-17 11:59:30|1940.75|1931.25|1941.25|1931.75|1941.25|1931.75|1940.75|1931.25|2
1739793590000|2025-02-17 11:59:50|1940.25|1930.75|1939.75|1930.25|1940.25|1930.75|1939.75|1930.25|2
1739793600000|2025-02-17 12:00:00|1939.25|1929.75|1939.75|1930.25|1941.25|1931.75|1939.25|1929.75|7
1739793610000|2025-02-17 12:00:10|1940.25|1930.75|1942.75|1933.25|1942.75|1933.25|1940.25|1930.75|8
1739793620000|2025-02-17 12:00:20|1943.75|1934.25|1943.75|1934.25|1944.25|1934.75|1943.75|1934.25|3
1739793630000|2025-02-17 12:00:30|1944.25|1934.75|1944.75|1935.25|1944.75|1935.25|1944.25|1934.75|2
1739793640000|2025-02-17 12:00:40|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1
1739793660000|2025-02-17 12:01:00|1943.75|1934.25|1943.75|1934.25|1944.25|1934.75|1943.25|1933.75|5
1739793670000|2025-02-17 12:01:10|1943.25|1933.75|1944.75|1935.25|1944.75|1935.25|1943.25|1933.75|4
1739793690000|2025-02-17 12:01:30|1944.25|1934.75|1944.75|1935.25|1944.75|1935.25|1944.25|1934.75|2
1739793700000|2025-02-17 12:01:40|1945.25|1935.75|1944.25|1934.75|1945.25|1935.75|1944.25|1934.75|3
1739793710000|2025-02-17 12:01:50|1943.75|1934.25|1945.25|1935.75|1945.25|1935.75|1943.75|1934.25|4
1739793720000|2025-02-17 12:02:00|1945.75|1936.25|1944.25|1934.75|1946.25|1936.75|1944.25|1934.75|8
1739793730000|2025-02-17 12:02:10|1943.75|1934.25|1947.25|1937.75|1947.75|1938.25|1943.75|1934.25|14
1739793740000|2025-02-17 12:02:20|1946.75|1937.25|1944.75|1935.25|1946.75|1937.25|1944.25|1934.75|7
1739793750000|2025-02-17 12:02:30|1945.25|1935.75|1944.75|1935.25|1945.25|1935.75|1944.75|1935.25|4
1739793760000|2025-02-17 12:02:40|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1
1739793770000|2025-02-17 12:02:50|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1944.25|1934.75|3
1739793780000|2025-02-17 12:03:00|1945.25|1935.75|1944.75|1935.25|1945.25|1935.75|1944.75|1935.25|2
1739793800000|2025-02-17 12:03:20|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1944.75|1935.25|3
1739793810000|2025-02-17 12:03:30|1944.75|1935.25|1945.75|1936.25|1946.25|1936.75|1944.75|1935.25|5
1739793820000|2025-02-17 12:03:40|1946.25|1936.75|1946.75|1937.25|1946.75|1937.25|1946.25|1936.75|4
1739793830000|2025-02-17 12:03:50|1946.25|1936.75|1945.25|1935.75|1946.25|1936.75|1945.25|1935.75|3
1739793840000|2025-02-17 12:04:00|1945.75|1936.25|1945.25|1935.75|1945.75|1936.25|1944.25|1934.75|6
1739793880000|2025-02-17 12:04:40|1945.75|1936.25|1947.25|1937.75|1947.75|1938.25|1945.75|1936.25|6
1739793890000|2025-02-17 12:04:50|1947.75|1938.25|1946.25|1936.75|1947.75|1938.25|1946.25|1936.75|4
1739793900000|2025-02-17 12:05:00|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1
1739793910000|2025-02-17 12:05:10|1946.25|1936.75|1946.75|1937.25|1947.25|1937.75|1946.25|1936.75|8
1739793920000|2025-02-17 12:05:20|1947.25|1937.75|1948.25|1938.75|1948.25|1938.75|1947.25|1937.75|3
1739793930000|2025-02-17 12:05:30|1947.75|1938.25|1949.25|1939.75|1949.25|1939.75|1947.75|1938.25|4
1739793940000|2025-02-17 12:05:40|1949.75|1940.25|1949.75|1940.25|1950.25|1940.75|1949.75|1940.25|3
1739793950000|2025-02-17 12:05:50|1950.25|1940.75|1950.25|1940.75|1950.25|1940.75|1950.25|1940.75|1
1739793970000|2025-02-17 12:06:10|1949.75|1940.25|1950.25|1940.75|1950.25|1940.75|1949.75|1940.25|2
1739793980000|2025-02-17 12:06:20|1949.75|1940.25|1950.75|1941.25|1950.75|1941.25|1949.25|1939.75|5
1739793990000|2025-02-17 12:06:30|1950.25|1940.75|1949.25|1939.75|1950.25|1940.75|1949.25|1939.75|5
1739794010000|2025-02-17 12:06:50|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1947.75|1938.25|3
1739794020000|2025-02-17 12:07:00|1947.75|1938.25|1949.25|1939.75|1949.25|1939.75|1947.75|1938.25|4
1739794030000|2025-02-17 12:07:10|1949.75|1940.25|1950.75|1941.25|1950.75|1941.25|1949.25|1939.75|6
1739794040000|2025-02-17 12:07:20|1950.25|1940.75|1949.25|1939.75|1950.25|1940.75|1949.25|1939.75|3
1739794050000|2025-02-17 12:07:30|1948.75|1939.25|1947.25|1937.75|1948.75|1939.25|1947.25|1937.75|6
1739794060000|2025-02-17 12:07:40|1947.75|1938.25|1947.25|1937.75|1947.75|1938.25|1947.25|1937.75|2
1739794070000|2025-02-17 12:07:50|1946.75|1937.25|1946.75|1937.25|1946.75|1937.25|1946.75|1937.25|1
1739794080000|2025-02-17 12:08:00|1947.25|1937.75|1947.75|1938.25|1948.25|1938.75|1947.25|1937.75|4
1739794100000|2025-02-17 12:08:20|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1
1739794110000|2025-02-17 12:08:30|1947.75|1938.25|1947.75|1938.25|1947.75|1938.25|1947.75|1938.25|1
1739794120000|2025-02-17 12:08:40|1947.25|1937.75|1947.25|1937.75|1947.75|1938.25|1947.25|1937.75|3
1739794130000|2025-02-17 12:08:50|1948.25|1938.75|1949.25|1939.75|1949.25|1939.75|1948.25|1938.75|3
1739794140000|2025-02-17 12:09:00|1948.75|1939.25|1949.75|1940.25|1949.75|1940.25|1948.75|1939.25|3
1739794180000|2025-02-17 12:09:40|1950.25|1940.75|1950.75|1941.25|1950.75|1941.25|1950.25|1940.75|2
1739794190000|2025-02-17 12:09:50|1950.25|1940.75|1950.25|1940.75|1950.75|1941.25|1950.25|1940.75|3
1739794200000|2025-02-17 12:10:00|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1
1739794210000|2025-02-17 12:10:10|1951.25|1941.75|1950.75|1941.25|1951.25|1941.75|1950.75|1941.25|4
1739794220000|2025-02-17 12:10:20|1951.25|1941.75|1950.75|1941.25|1951.25|1941.75|1950.25|1940.75|4
1739794230000|2025-02-17 12:10:30|1950.25|1940.75|1951.25|1941.75|1951.25|1941.75|1950.25|1940.75|3
1739794250000|2025-02-17 12:10:50|1950.75|1941.25|1951.25|1941.75|1951.25|1941.75|1950.75|1941.25|2
1739794260000|2025-02-17 12:11:00|1951.75|1942.25|1952.25|1942.75|1952.25|1942.75|1951.75|1942.25|2
1739794270000|2025-02-17 12:11:10|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1
1739794280000|2025-02-17 12:11:20|1952.25|1942.75|1952.75|1943.25|1953.25|1943.75|1952.25|1942.75|4
1739794290000|2025-02-17 12:11:30|1952.25|1942.75|1952.75|1943.25|1952.75|1943.25|1952.25|1942.75|2
1739794300000|2025-02-17 12:11:40|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739794310000|2025-02-17 12:11:50|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1
1739794320000|2025-02-17 12:12:00|1952.25|1942.75|1951.75|1942.25|1952.25|1942.75|1951.75|1942.25|2
1739794330000|2025-02-17 12:12:10|1952.25|1942.75|1952.75|1943.25|1952.75|1943.25|1952.25|1942.75|4
1739794340000|2025-02-17 12:12:20|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1
1739794370000|2025-02-17 12:12:50|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1
1739794380000|2025-02-17 12:13:00|1953.25|1943.75|1952.25|1942.75|1953.25|1943.75|1952.25|1942.75|5
1739794390000|2025-02-17 12:13:10|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1
1739794400000|2025-02-17 12:13:20|1951.25|1941.75|1951.75|1942.25|1951.75|1942.25|1951.25|1941.75|2
1739794410000|2025-02-17 12:13:30|1951.25|1941.75|1951.75|1942.25|1951.75|1942.25|1951.25|1941.75|2
1739794420000|2025-02-17 12:13:40|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1
1739794430000|2025-02-17 12:13:50|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1
1739794440000|2025-02-17 12:14:00|1951.25|1941.75|1950.75|1941.25|1951.25|1941.75|1950.75|1941.25|2
1739794460000|2025-02-17 12:14:20|1951.25|1941.75|1951.75|1942.25|1951.75|1942.25|1951.25|1941.75|2
1739794470000|2025-02-17 12:14:30|1951.25|1941.75|1950.25|1940.75|1951.25|1941.75|1950.25|1940.75|3
1739794480000|2025-02-17 12:14:40|1949.75|1940.25|1949.25|1939.75|1949.75|1940.25|1949.25|1939.75|2
1739794490000|2025-02-17 12:14:50|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1
1739794500000|2025-02-17 12:15:00|1949.25|1939.75|1950.25|1940.75|1950.25|1940.75|1948.75|1939.25|7
1739794510000|2025-02-17 12:15:10|1949.75|1940.25|1948.75|1939.25|1949.75|1940.25|1948.25|1938.75|5
1739794520000|2025-02-17 12:15:20|1949.25|1939.75|1948.75|1939.25|1949.25|1939.75|1948.25|1938.75|4
1739794540000|2025-02-17 12:15:40|1949.25|1939.75|1949.75|1940.25|1950.25|1940.75|1949.25|1939.75|6
1739794560000|2025-02-17 12:16:00|1950.25|1940.75|1949.25|1939.75|1950.25|1940.75|1949.25|1939.75|5
1739794570000|2025-02-17 12:16:10|1949.75|1940.25|1948.75|1939.25|1949.75|1940.25|1948.25|1938.75|9
1739794580000|2025-02-17 12:16:20|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1
1739794590000|2025-02-17 12:16:30|1948.75|1939.25|1949.75|1940.25|1950.25|1940.75|1948.75|1939.25|5
1739794600000|2025-02-17 12:16:40|1950.25|1940.75|1950.75|1941.25|1951.25|1941.75|1949.75|1940.25|10
1739794610000|2025-02-17 12:16:50|1950.25|1940.75|1950.25|1940.75|1950.25|1940.75|1950.25|1940.75|1
1739794620000|2025-02-17 12:17:00|1949.75|1940.25|1948.75|1939.25|1950.25|1940.75|1948.75|1939.25|7
1739794630000|2025-02-17 12:17:10|1949.25|1939.75|1949.75|1940.25|1950.25|1940.75|1949.25|1939.75|4
1739794640000|2025-02-17 12:17:20|1950.25|1940.75|1949.75|1940.25|1950.25|1940.75|1949.75|1940.25|2
1739794650000|2025-02-17 12:17:30|1949.25|1939.75|1948.75|1939.25|1949.25|1939.75|1948.25|1938.75|4
1739794660000|2025-02-17 12:17:40|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1
1739794670000|2025-02-17 12:17:50|1949.25|1939.75|1948.75|1939.25|1949.25|1939.75|1948.75|1939.25|2
1739794680000|2025-02-17 12:18:00|1949.25|1939.75|1950.25|1940.75|1950.25|1940.75|1949.25|1939.75|3
1739794690000|2025-02-17 12:18:10|1950.75|1941.25|1950.75|1941.25|1951.25|1941.75|1950.75|1941.25|3
1739794700000|2025-02-17 12:18:20|1950.25|1940.75|1949.75|1940.25|1950.25|1940.75|1949.75|1940.25|2
1739794720000|2025-02-17 12:18:40|1950.25|1940.75|1949.75|1940.25|1950.25|1940.75|1949.75|1940.25|2
1739794730000|2025-02-17 12:18:50|1949.25|1939.75|1948.75|1939.25|1949.25|1939.75|1948.25|1938.75|4
1739794740000|2025-02-17 12:19:00|1948.25|1938.75|1947.75|1938.25|1948.25|1938.75|1947.75|1938.25|2
1739794760000|2025-02-17 12:19:20|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1
1739794810000|2025-02-17 12:20:10|1947.75|1938.25|1946.25|1936.75|1947.75|1938.25|1946.25|1936.75|4
1739794830000|2025-02-17 12:20:30|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1
1739794840000|2025-02-17 12:20:40|1946.25|1936.75|1946.75|1937.25|1947.25|1937.75|1946.25|1936.75|4
1739794850000|2025-02-17 12:20:50|1946.25|1936.75|1946.25|1936.75|1946.75|1937.25|1946.25|1936.75|3
1739794860000|2025-02-17 12:21:00|1947.75|1938.25|1947.75|1938.25|1948.25|1938.75|1947.75|1938.25|3
1739794870000|2025-02-17 12:21:10|1948.25|1938.75|1946.75|1937.25|1948.25|1938.75|1946.75|1937.25|4
1739794880000|2025-02-17 12:21:20|1946.25|1936.75|1946.75|1937.25|1947.25|1937.75|1946.25|1936.75|4
1739794890000|2025-02-17 12:21:30|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1
1739794910000|2025-02-17 12:21:50|1947.75|1938.25|1948.25|1938.75|1948.25|1938.75|1947.75|1938.25|2
1739794920000|2025-02-17 12:22:00|1947.75|1938.25|1948.25|1938.75|1948.25|1938.75|1947.75|1938.25|2
1739794930000|2025-02-17 12:22:10|1948.75|1939.25|1948.25|1938.75|1948.75|1939.25|1948.25|1938.75|2
1739794940000|2025-02-17 12:22:20|1948.75|1939.25|1949.25|1939.75|1949.25|1939.75|1948.75|1939.25|4
1739794960000|2025-02-17 12:22:40|1949.75|1940.25|1949.75|1940.25|1949.75|1940.25|1949.75|1940.25|1
1739794970000|2025-02-17 12:22:50|1950.25|1940.75|1950.25|1940.75|1950.25|1940.75|1950.25|1940.75|1
1739794980000|2025-02-17 12:23:00|1950.75|1941.25|1951.25|1941.75|1951.25|1941.75|1950.75|1941.25|4
1739795000000|2025-02-17 12:23:20|1951.75|1942.25|1952.25|1942.75|1952.25|1942.75|1951.75|1942.25|2
1739795010000|2025-02-17 12:23:30|1951.25|1941.75|1951.75|1942.25|1951.75|1942.25|1951.25|1941.75|2
1739795020000|2025-02-17 12:23:40|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1
1739795030000|2025-02-17 12:23:50|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1
1739795050000|2025-02-17 12:24:10|1952.25|1942.75|1953.75|1944.25|1954.25|1944.75|1952.25|1942.75|6
1739795060000|2025-02-17 12:24:20|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1
1739795070000|2025-02-17 12:24:30|1953.75|1944.25|1952.75|1943.25|1953.75|1944.25|1952.75|1943.25|3
1739795080000|2025-02-17 12:24:40|1952.25|1942.75|1952.75|1943.25|1952.75|1943.25|1951.75|1942.25|4
1739795090000|2025-02-17 12:24:50|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739795100000|2025-02-17 12:25:00|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1
1739795110000|2025-02-17 12:25:10|1951.75|1942.25|1953.25|1943.75|1953.25|1943.75|1951.75|1942.25|7
1739795120000|2025-02-17 12:25:20|1953.75|1944.25|1954.25|1944.75|1954.25|1944.75|1953.75|1944.25|2
1739795130000|2025-02-17 12:25:30|1953.75|1944.25|1953.25|1943.75|1954.25|1944.75|1953.25|1943.75|4
1739795140000|2025-02-17 12:25:40|1952.75|1943.25|1952.25|1942.75|1952.75|1943.25|1952.25|1942.75|2
1739795160000|2025-02-17 12:26:00|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1
1739795170000|2025-02-17 12:26:10|1952.25|1942.75|1951.25|1941.75|1952.25|1942.75|1951.25|1941.75|3
1739795180000|2025-02-17 12:26:20|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1
1739795190000|2025-02-17 12:26:30|1952.25|1942.75|1952.75|1943.25|1953.25|1943.75|1952.25|1942.75|3
1739795200000|2025-02-17 12:26:40|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739795210000|2025-02-17 12:26:50|1950.75|1941.25|1951.25|1941.75|1951.25|1941.75|1950.75|1941.25|4
1739795220000|2025-02-17 12:27:00|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1950.25|1940.75|3
1739795230000|2025-02-17 12:27:10|1951.25|1941.75|1952.25|1942.75|1952.25|1942.75|1951.25|1941.75|5
1739795240000|2025-02-17 12:27:20|1952.75|1943.25|1953.75|1944.25|1953.75|1944.25|1952.75|1943.25|3
1739795250000|2025-02-17 12:27:30|1953.25|1943.75|1952.75|1943.25|1953.25|1943.75|1952.25|1942.75|4
1739795260000|2025-02-17 12:27:40|1953.25|1943.75|1952.75|1943.25|1953.25|1943.75|1952.75|1943.25|6
1739795270000|2025-02-17 12:27:50|1952.25|1942.75|1951.75|1942.25|1952.25|1942.75|1951.75|1942.25|2
1739795280000|2025-02-17 12:28:00|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739795290000|2025-02-17 12:28:10|1952.75|1943.25|1953.75|1944.25|1953.75|1944.25|1952.75|1943.25|2
1739795360000|2025-02-17 12:29:20|1953.25|1943.75|1952.25|1942.75|1953.75|1944.25|1952.25|1942.75|6
1739795370000|2025-02-17 12:29:30|1952.75|1943.25|1953.75|1944.25|1953.75|1944.25|1952.75|1943.25|5
1739795380000|2025-02-17 12:29:40|1954.25|1944.75|1953.75|1944.25|1954.25|1944.75|1953.75|1944.25|2
1739795390000|2025-02-17 12:29:50|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1
1739795400000|2025-02-17 12:30:00|1953.75|1944.25|1953.25|1943.75|1953.75|1944.25|1953.25|1943.75|2
1739795410000|2025-02-17 12:30:10|1953.75|1944.25|1954.25|1944.75|1954.25|1944.75|1953.25|1943.75|6
1739795420000|2025-02-17 12:30:20|1954.75|1945.25|1951.25|1941.75|1954.75|1945.25|1951.25|1941.75|8
1739795430000|2025-02-17 12:30:30|1950.75|1941.25|1950.75|1941.25|1951.25|1941.75|1950.75|1941.25|3
1739795440000|2025-02-17 12:30:40|1951.25|1941.75|1952.25|1942.75|1952.25|1942.75|1951.25|1941.75|3
1739795460000|2025-02-17 12:31:00|1951.75|1942.25|1952.75|1943.25|1952.75|1943.25|1951.75|1942.25|3
1739795470000|2025-02-17 12:31:10|1953.25|1943.75|1952.25|1942.75|1953.25|1943.75|1952.25|1942.75|5
1739795490000|2025-02-17 12:31:30|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1
1739795500000|2025-02-17 12:31:40|1951.25|1941.75|1949.75|1940.25|1951.25|1941.75|1949.75|1940.25|4
1739795510000|2025-02-17 12:31:50|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1948.75|1939.25|5
1739795520000|2025-02-17 12:32:00|1948.75|1939.25|1949.25|1939.75|1949.25|1939.75|1948.25|1938.75|4
1739795530000|2025-02-17 12:32:10|1949.75|1940.25|1949.75|1940.25|1949.75|1940.25|1949.75|1940.25|1
1739795540000|2025-02-17 12:32:20|1950.25|1940.75|1949.25|1939.75|1950.25|1940.75|1949.25|1939.75|3
1739795550000|2025-02-17 12:32:30|1948.75|1939.25|1949.25|1939.75|1949.25|1939.75|1948.25|1938.75|6
1739795560000|2025-02-17 12:32:40|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1
1739795570000|2025-02-17 12:32:50|1949.25|1939.75|1948.75|1939.25|1949.25|1939.75|1948.75|1939.25|2
1739795580000|2025-02-17 12:33:00|1949.25|1939.75|1948.75|1939.25|1949.25|1939.75|1948.75|1939.25|2
1739795590000|2025-02-17 12:33:10|1948.25|1938.75|1948.25|1938.75|1948.75|1939.25|1948.25|1938.75|3
1739795600000|2025-02-17 12:33:20|1947.75|1938.25|1947.25|1937.75|1947.75|1938.25|1947.25|1937.75|2
1739795620000|2025-02-17 12:33:40|1946.75|1937.25|1946.75|1937.25|1947.25|1937.75|1946.25|1936.75|7
1739795630000|2025-02-17 12:33:50|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1
1739795640000|2025-02-17 12:34:00|1946.75|1937.25|1946.25|1936.75|1946.75|1937.25|1946.25|1936.75|2
1739795650000|2025-02-17 12:34:10|1945.75|1936.25|1945.25|1935.75|1945.75|1936.25|1945.25|1935.75|4
1739795660000|2025-02-17 12:34:20|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1945.25|1935.75|3
1739795670000|2025-02-17 12:34:30|1945.25|1935.75|1945.75|1936.25|1945.75|1936.25|1945.25|1935.75|2
1739795680000|2025-02-17 12:34:40|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1
1739795690000|2025-02-17 12:34:50|1945.75|1936.25|1946.25|1936.75|1946.25|1936.75|1945.75|1936.25|4
1739795700000|2025-02-17 12:35:00|1947.25|1937.75|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|2
1739795710000|2025-02-17 12:35:10|1946.25|1936.75|1947.25|1937.75|1947.25|1937.75|1946.25|1936.75|3
1739795720000|2025-02-17 12:35:20|1947.75|1938.25|1948.25|1938.75|1948.25|1938.75|1947.75|1938.25|2
1739795730000|2025-02-17 12:35:30|1949.25|1939.75|1950.25|1940.75|1950.75|1941.25|1949.25|1939.75|4
1739795740000|2025-02-17 12:35:40|1949.75|1940.25|1948.25|1938.75|1949.75|1940.25|1948.25|1938.75|4
1739795750000|2025-02-17 12:35:50|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1
1739795760000|2025-02-17 12:36:00|1948.25|1938.75|1949.25|1939.75|1949.25|1939.75|1948.25|1938.75|3
1739795770000|2025-02-17 12:36:10|1949.75|1940.25|1950.25|1940.75|1950.25|1940.75|1949.75|1940.25|2
1739795780000|2025-02-17 12:36:20|1950.75|1941.25|1949.75|1940.25|1951.25|1941.75|1949.75|1940.25|5
1739795790000|2025-02-17 12:36:30|1949.25|1939.75|1948.75|1939.25|1949.75|1940.25|1948.75|1939.25|6
1739795800000|2025-02-17 12:36:40|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1
1739795820000|2025-02-17 12:37:00|1949.25|1939.75|1950.25|1940.75|1950.25|1940.75|1949.25|1939.75|3
1739795830000|2025-02-17 12:37:10|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1
1739795840000|2025-02-17 12:37:20|1951.25|1941.75|1951.25|1941.75|1952.25|1942.75|1951.25|1941.75|6
1739795850000|2025-02-17 12:37:30|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1
1739795860000|2025-02-17 12:37:40|1950.25|1940.75|1950.25|1940.75|1950.25|1940.75|1950.25|1940.75|1
1739795870000|2025-02-17 12:37:50|1949.75|1940.25|1949.75|1940.25|1950.25|1940.75|1949.75|1940.25|3
1739795880000|2025-02-17 12:38:00|1950.25|1940.75|1949.25|1939.75|1950.25|1940.75|1949.25|1939.75|3
1739795890000|2025-02-17 12:38:10|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1948.25|1938.75|3
1739795900000|2025-02-17 12:38:20|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1
1739795920000|2025-02-17 12:38:40|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1
1739795930000|2025-02-17 12:38:50|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1
1739795940000|2025-02-17 12:39:00|1948.25|1938.75|1948.75|1939.25|1948.75|1939.25|1948.25|1938.75|2
1739795950000|2025-02-17 12:39:10|1949.25|1939.75|1948.75|1939.25|1949.25|1939.75|1948.75|1939.25|2
1739795970000|2025-02-17 12:39:30|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1948.75|1939.25|3
1739795980000|2025-02-17 12:39:40|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1
1739795990000|2025-02-17 12:39:50|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1
1739796000000|2025-02-17 12:40:00|1949.75|1940.25|1950.25|1940.75|1950.25|1940.75|1949.75|1940.25|4
1739796010000|2025-02-17 12:40:10|1950.75|1941.25|1952.75|1943.25|1952.75|1943.25|1950.75|1941.25|4
1739796020000|2025-02-17 12:40:20|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1
1739796030000|2025-02-17 12:40:30|1953.75|1944.25|1953.25|1943.75|1953.75|1944.25|1953.25|1943.75|2
1739796040000|2025-02-17 12:40:40|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1953.25|1943.75|3
1739796050000|2025-02-17 12:40:50|1954.25|1944.75|1953.75|1944.25|1954.25|1944.75|1953.75|1944.25|2
1739796060000|2025-02-17 12:41:00|1954.25|1944.75|1953.75|1944.25|1954.25|1944.75|1953.75|1944.25|2
1739796070000|2025-02-17 12:41:10|1954.25|1944.75|1954.25|1944.75|1955.25|1945.75|1954.25|1944.75|11
1739796090000|2025-02-17 12:41:30|1954.75|1945.25|1954.25|1944.75|1954.75|1945.25|1954.25|1944.75|2
1739796110000|2025-02-17 12:41:50|1953.25|1943.75|1953.25|1943.75|1953.75|1944.25|1953.25|1943.75|3
1739796120000|2025-02-17 12:42:00|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1
1739796130000|2025-02-17 12:42:10|1954.25|1944.75|1953.75|1944.25|1954.25|1944.75|1953.75|1944.25|2
1739796140000|2025-02-17 12:42:20|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1
1739796150000|2025-02-17 12:42:30|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1952.25|1942.75|3
1739796170000|2025-02-17 12:42:50|1952.25|1942.75|1951.25|1941.75|1952.25|1942.75|1951.25|1941.75|3
1739796180000|2025-02-17 12:43:00|1950.75|1941.25|1951.25|1941.75|1951.25|1941.75|1950.75|1941.25|2
1739796190000|2025-02-17 12:43:10|1951.75|1942.25|1951.75|1942.25|1952.25|1942.75|1951.75|1942.25|3
1739796210000|2025-02-17 12:43:30|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1
1739796220000|2025-02-17 12:43:40|1951.75|1942.25|1951.75|1942.25|1952.25|1942.75|1951.75|1942.25|3
1739796230000|2025-02-17 12:43:50|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739796240000|2025-02-17 12:44:00|1951.75|1942.25|1951.75|1942.25|1952.25|1942.75|1951.75|1942.25|3
1739796250000|2025-02-17 12:44:10|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739796260000|2025-02-17 12:44:20|1952.75|1943.25|1953.25|1943.75|1953.25|1943.75|1952.75|1943.25|2
1739796300000|2025-02-17 12:45:00|1953.75|1944.25|1953.75|1944.25|1954.25|1944.75|1953.75|1944.25|3
1739796310000|2025-02-17 12:45:10|1954.25|1944.75|1953.75|1944.25|1954.25|1944.75|1953.75|1944.25|4
1739796320000|2025-02-17 12:45:20|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1
1739796330000|2025-02-17 12:45:30|1954.75|1945.25|1955.75|1946.25|1956.25|1946.75|1954.75|1945.25|4
1739796340000|2025-02-17 12:45:40|1955.25|1945.75|1955.25|1945.75|1955.25|1945.75|1954.75|1945.25|3
1739796350000|2025-02-17 12:45:50|1954.75|1945.25|1953.75|1944.25|1955.75|1946.25|1953.75|1944.25|7
1739796360000|2025-02-17 12:46:00|1954.25|1944.75|1955.25|1945.75|1955.25|1945.75|1954.25|1944.75|5
1739796370000|2025-02-17 12:46:10|1955.75|1946.25|1958.25|1948.75|1958.25|1948.75|1955.75|1946.25|5
1739796400000|2025-02-17 12:46:40|1957.75|1948.25|1957.75|1948.25|1957.75|1948.25|1957.25|1947.75|3
1739796410000|2025-02-17 12:46:50|1958.25|1948.75|1958.25|1948.75|1958.25|1948.75|1957.75|1948.25|5
1739796420000|2025-02-17 12:47:00|1959.25|1949.75|1959.25|1949.75|1959.75|1950.25|1959.25|1949.75|3
1739796430000|2025-02-17 12:47:10|1958.75|1949.25|1958.75|1949.25|1958.75|1949.25|1958.25|1948.75|3
1739796440000|2025-02-17 12:47:20|1958.25|1948.75|1957.25|1947.75|1958.25|1948.75|1957.25|1947.75|3
1739796450000|2025-02-17 12:47:30|1956.25|1946.75|1956.75|1947.25|1956.75|1947.25|1956.25|1946.75|2
1739796470000|2025-02-17 12:47:50|1957.25|1947.75|1956.75|1947.25|1957.25|1947.75|1956.75|1947.25|2
1739796480000|2025-02-17 12:48:00|1956.25|1946.75|1954.75|1945.25|1956.25|1946.75|1954.75|1945.25|4
1739796490000|2025-02-17 12:48:10|1955.75|1946.25|1956.75|1947.25|1956.75|1947.25|1955.75|1946.25|5
1739796500000|2025-02-17 12:48:20|1956.25|1946.75|1956.25|1946.75|1956.75|1947.25|1956.25|1946.75|3
1739796510000|2025-02-17 12:48:30|1955.75|1946.25|1955.75|1946.25|1955.75|1946.25|1955.75|1946.25|1
1739796520000|2025-02-17 12:48:40|1956.25|1946.75|1956.75|1947.25|1956.75|1947.25|1955.75|1946.25|4
1739796530000|2025-02-17 12:48:50|1956.25|1946.75|1955.75|1946.25|1956.25|1946.75|1955.75|1946.25|2
1739796550000|2025-02-17 12:49:10|1955.25|1945.75|1955.75|1946.25|1955.75|1946.25|1955.25|1945.75|2
1739796560000|2025-02-17 12:49:20|1955.25|1945.75|1954.25|1944.75|1955.25|1945.75|1954.25|1944.75|3
1739796570000|2025-02-17 12:49:30|1954.75|1945.25|1954.75|1945.25|1954.75|1945.25|1954.75|1945.25|1
1739796580000|2025-02-17 12:49:40|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1
1739796590000|2025-02-17 12:49:50|1954.75|1945.25|1955.25|1945.75|1955.25|1945.75|1954.75|1945.25|2
1739796600000|2025-02-17 12:50:00|1954.75|1945.25|1954.75|1945.25|1954.75|1945.25|1954.75|1945.25|1
1739796610000|2025-02-17 12:50:10|1955.25|1945.75|1955.25|1945.75|1955.25|1945.75|1955.25|1945.75|1
1739796620000|2025-02-17 12:50:20|1955.75|1946.25|1956.75|1947.25|1956.75|1947.25|1955.25|1945.75|3
1739796630000|2025-02-17 12:50:30|1957.25|1947.75|1957.25|1947.75|1957.25|1947.75|1956.75|1947.25|3
1739796640000|2025-02-17 12:50:40|1956.75|1947.25|1956.25|1946.75|1956.75|1947.25|1956.25|1946.75|2
1739796650000|2025-02-17 12:50:50|1956.75|1947.25|1956.75|1947.25|1956.75|1947.25|1956.25|1946.75|3
1739796660000|2025-02-17 12:51:00|1957.25|1947.75|1957.25|1947.75|1957.25|1947.75|1957.25|1947.75|1
1739796670000|2025-02-17 12:51:10|1956.75|1947.25|1956.25|1946.75|1957.25|1947.75|1956.25|1946.75|8
1739796680000|2025-02-17 12:51:20|1956.75|1947.25|1955.25|1945.75|1956.75|1947.25|1955.25|1945.75|4
1739796690000|2025-02-17 12:51:30|1954.75|1945.25|1953.25|1943.75|1954.75|1945.25|1953.25|1943.75|4
1739796710000|2025-02-17 12:51:50|1952.75|1943.25|1952.75|1943.25|1953.25|1943.75|1952.75|1943.25|3
1739796720000|2025-02-17 12:52:00|1952.25|1942.75|1953.25|1943.75|1953.25|1943.75|1952.25|1942.75|5
1739796730000|2025-02-17 12:52:10|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1
1739796750000|2025-02-17 12:52:30|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739796760000|2025-02-17 12:52:40|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1
1739796770000|2025-02-17 12:52:50|1951.25|1941.75|1951.75|1942.25|1952.25|1942.75|1951.25|1941.75|4
1739796790000|2025-02-17 12:53:10|1952.25|1942.75|1951.75|1942.25|1952.25|1942.75|1951.75|1942.25|4
1739796800000|2025-02-17 12:53:20|1952.25|1942.75|1951.75|1942.25|1952.25|1942.75|1951.75|1942.25|2
1739796810000|2025-02-17 12:53:30|1952.25|1942.75|1951.75|1942.25|1952.25|1942.75|1951.75|1942.25|2
1739796820000|2025-02-17 12:53:40|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739796840000|2025-02-17 12:54:00|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1
1739796850000|2025-02-17 12:54:10|1952.25|1942.75|1951.75|1942.25|1952.25|1942.75|1951.75|1942.25|2
1739796860000|2025-02-17 12:54:20|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1951.75|1942.25|3
1739796870000|2025-02-17 12:54:30|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1
1739796880000|2025-02-17 12:54:40|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1950.75|1941.25|5
1739796890000|2025-02-17 12:54:50|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1
1739796910000|2025-02-17 12:55:10|1951.25|1941.75|1952.25|1942.75|1952.75|1943.25|1951.25|1941.75|5
1739796920000|2025-02-17 12:55:20|1952.75|1943.25|1952.75|1943.25|1953.75|1944.25|1952.75|1943.25|5
1739796930000|2025-02-17 12:55:30|1953.25|1943.75|1954.25|1944.75|1954.25|1944.75|1953.25|1943.75|3
1739796940000|2025-02-17 12:55:40|1953.75|1944.25|1954.75|1945.25|1954.75|1945.25|1953.75|1944.25|3
1739796950000|2025-02-17 12:55:50|1955.25|1945.75|1955.25|1945.75|1955.25|1945.75|1955.25|1945.75|1
1739796960000|2025-02-17 12:56:00|1954.75|1945.25|1954.25|1944.75|1954.75|1945.25|1953.75|1944.25|6
1739796970000|2025-02-17 12:56:10|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1953.25|1943.75|3
1739796990000|2025-02-17 12:56:30|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1
1739797010000|2025-02-17 12:56:50|1954.75|1945.25|1955.75|1946.25|1956.25|1946.75|1954.75|1945.25|9
1739797020000|2025-02-17 12:57:00|1956.25|1946.75|1956.25|1946.75|1957.75|1948.25|1956.25|1946.75|6
1739797030000|2025-02-17 12:57:10|1956.75|1947.25|1954.75|1945.25|1956.75|1947.25|1954.75|1945.25|5
1739797040000|2025-02-17 12:57:20|1955.25|1945.75|1954.75|1945.25|1955.25|1945.75|1954.75|1945.25|2
1739797050000|2025-02-17 12:57:30|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1
1739797090000|2025-02-17 12:58:10|1953.75|1944.25|1952.75|1943.25|1953.75|1944.25|1952.75|1943.25|6
1739797100000|2025-02-17 12:58:20|1953.25|1943.75|1954.25|1944.75|1954.25|1944.75|1953.25|1943.75|2
1739797110000|2025-02-17 12:58:30|1954.75|1945.25|1955.25|1945.75|1955.25|1945.75|1954.75|1945.25|2
1739797120000|2025-02-17 12:58:40|1954.75|1945.25|1953.25|1943.75|1954.75|1945.25|1953.25|1943.75|4
1739797130000|2025-02-17 12:58:50|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1
1739797150000|2025-02-17 12:59:10|1953.25|1943.75|1954.25|1944.75|1954.25|1944.75|1953.25|1943.75|3
1739797160000|2025-02-17 12:59:20|1954.75|1945.25|1954.25|1944.75|1954.75|1945.25|1953.75|1944.25|4
1739797180000|2025-02-17 12:59:40|1953.75|1944.25|1954.25|1944.75|1954.25|1944.75|1953.25|1943.75|4
1739797190000|2025-02-17 12:59:50|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1
1739797200000|2025-02-17 13:00:00|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1
1739797210000|2025-02-17 13:00:10|1954.75|1945.25|1954.75|1945.25|1955.25|1945.75|1954.75|1945.25|3
1739797220000|2025-02-17 13:00:20|1954.25|1944.75|1953.75|1944.25|1954.25|1944.75|1952.75|1943.25|11
1739797230000|2025-02-17 13:00:30|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1
1739797240000|2025-02-17 13:00:40|1952.75|1943.25|1952.25|1942.75|1952.75|1943.25|1952.25|1942.75|2
1739797250000|2025-02-17 13:00:50|1951.75|1942.25|1951.75|1942.25|1952.25|1942.75|1951.75|1942.25|3
1739797260000|2025-02-17 13:01:00|1951.25|1941.75|1951.75|1942.25|1951.75|1942.25|1950.75|1941.25|10
1739797270000|2025-02-17 13:01:10|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1950.75|1941.25|3
1739797280000|2025-02-17 13:01:20|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1
1739797290000|2025-02-17 13:01:30|1950.25|1940.75|1949.25|1939.75|1950.25|1940.75|1949.25|1939.75|3
1739797320000|2025-02-17 13:02:00|1949.75|1940.25|1950.25|1940.75|1950.25|1940.75|1949.75|1940.25|6
1739797330000|2025-02-17 13:02:10|1950.75|1941.25|1950.75|1941.25|1951.25|1941.75|1950.75|1941.25|5
1739797340000|2025-02-17 13:02:20|1950.25|1940.75|1949.25|1939.75|1950.25|1940.75|1949.25|1939.75|5
1739797380000|2025-02-17 13:03:00|1950.25|1940.75|1950.25|1940.75|1950.25|1940.75|1950.25|1940.75|1
1739797390000|2025-02-17 13:03:10|1950.75|1941.25|1950.25|1940.75|1950.75|1941.25|1949.75|1940.25|6
1739797400000|2025-02-17 13:03:20|1949.75|1940.25|1949.75|1940.25|1950.25|1940.75|1949.75|1940.25|3
1739797410000|2025-02-17 13:03:30|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1
1739797450000|2025-02-17 13:04:10|1947.75|1938.25|1947.25|1937.75|1947.75|1938.25|1947.25|1937.75|2
1739797480000|2025-02-17 13:04:40|1945.75|1936.25|1945.25|1935.75|1945.75|1936.25|1945.25|1935.75|2
1739797490000|2025-02-17 13:04:50|1946.25|1936.75|1945.75|1936.25|1946.25|1936.75|1945.75|1936.25|2
1739797500000|2025-02-17 13:05:00|1946.25|1936.75|1944.25|1934.75|1946.25|1936.75|1944.25|1934.75|4
1739797510000|2025-02-17 13:05:10|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1943.25|1933.75|5
1739797520000|2025-02-17 13:05:20|1944.25|1934.75|1943.75|1934.25|1944.25|1934.75|1943.75|1934.25|2
1739797530000|2025-02-17 13:05:30|1943.25|1933.75|1944.75|1935.25|1944.75|1935.25|1943.25|1933.75|7
1739797540000|2025-02-17 13:05:40|1945.25|1935.75|1944.75|1935.25|1945.25|1935.75|1944.75|1935.25|2
1739797570000|2025-02-17 13:06:10|1944.25|1934.75|1945.25|1935.75|1945.75|1936.25|1943.75|1934.25|10
1739797580000|2025-02-17 13:06:20|1945.75|1936.25|1944.75|1935.25|1946.25|1936.75|1944.75|1935.25|7
1739797590000|2025-02-17 13:06:30|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1
1739797600000|2025-02-17 13:06:40|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1
1739797610000|2025-02-17 13:06:50|1944.25|1934.75|1944.75|1935.25|1944.75|1935.25|1944.25|1934.75|2
1739797630000|2025-02-17 13:07:10|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1943.75|1934.25|3
1739797640000|2025-02-17 13:07:20|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1
1739797650000|2025-02-17 13:07:30|1943.75|1934.25|1944.75|1935.25|1944.75|1935.25|1943.75|1934.25|5
1739797660000|2025-02-17 13:07:40|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1
1739797680000|2025-02-17 13:08:00|1945.75|1936.25|1946.25|1936.75|1946.25|1936.75|1945.75|1936.25|4
1739797690000|2025-02-17 13:08:10|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1
1739797710000|2025-02-17 13:08:30|1944.75|1935.25|1944.75|1935.25|1945.25|1935.75|1944.75|1935.25|3
1739797720000|2025-02-17 13:08:40|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1
1739797730000|2025-02-17 13:08:50|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1
1739797740000|2025-02-17 13:09:00|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1
1739797750000|2025-02-17 13:09:10|1946.75|1937.25|1946.25|1936.75|1946.75|1937.25|1946.25|1936.75|4
1739797760000|2025-02-17 13:09:20|1946.75|1937.25|1946.75|1937.25|1946.75|1937.25|1946.75|1937.25|1
1739797770000|2025-02-17 13:09:30|1947.25|1937.75|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|2
1739797780000|2025-02-17 13:09:40|1947.25|1937.75|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|4
1739797790000|2025-02-17 13:09:50|1947.25|1937.75|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|4
1739797800000|2025-02-17 13:10:00|1947.25|1937.75|1948.25|1938.75|1948.25|1938.75|1947.25|1937.75|4
1739797810000|2025-02-17 13:10:10|1948.75|1939.25|1949.25|1939.75|1949.25|1939.75|1948.75|1939.25|2
1739797820000|2025-02-17 13:10:20|1948.75|1939.25|1949.25|1939.75|1949.25|1939.75|1948.75|1939.25|2
1739797830000|2025-02-17 13:10:30|1950.25|1940.75|1949.75|1940.25|1950.25|1940.75|1949.75|1940.25|2
1739797840000|2025-02-17 13:10:40|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1
1739797850000|2025-02-17 13:10:50|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1
1739797860000|2025-02-17 13:11:00|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1947.75|1938.25|3
1739797870000|2025-02-17 13:11:10|1947.75|1938.25|1947.75|1938.25|1948.25|1938.75|1947.75|1938.25|3
1739797880000|2025-02-17 13:11:20|1948.25|1938.75|1948.75|1939.25|1949.25|1939.75|1948.25|1938.75|4
1739797890000|2025-02-17 13:11:30|1948.25|1938.75|1947.75|1938.25|1948.75|1939.25|1947.75|1938.25|5
1739797910000|2025-02-17 13:11:50|1948.25|1938.75|1950.25|1940.75|1950.25|1940.75|1948.25|1938.75|4
1739797920000|2025-02-17 13:12:00|1949.75|1940.25|1949.75|1940.25|1950.25|1940.75|1949.75|1940.25|3
1739797930000|2025-02-17 13:12:10|1949.25|1939.75|1949.75|1940.25|1949.75|1940.25|1949.25|1939.75|2
1739797940000|2025-02-17 13:12:20|1949.25|1939.75|1949.25|1939.75|1949.75|1940.25|1949.25|1939.75|3
1739797950000|2025-02-17 13:12:30|1948.75|1939.25|1949.75|1940.25|1950.25|1940.75|1948.75|1939.25|5
1739797970000|2025-02-17 13:12:50|1950.25|1940.75|1950.75|1941.25|1950.75|1941.25|1950.25|1940.75|2
1739797980000|2025-02-17 13:13:00|1950.25|1940.75|1950.25|1940.75|1950.25|1940.75|1950.25|1940.75|1
1739797990000|2025-02-17 13:13:10|1949.75|1940.25|1949.25|1939.75|1949.75|1940.25|1949.25|1939.75|2
1739798000000|2025-02-17 13:13:20|1949.75|1940.25|1949.75|1940.25|1949.75|1940.25|1949.75|1940.25|1
1739798010000|2025-02-17 13:13:30|1950.25|1940.75|1949.75|1940.25|1950.25|1940.75|1949.75|1940.25|2
1739798030000|2025-02-17 13:13:50|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1
1739798140000|2025-02-17 13:15:40|1949.75|1940.25|1948.25|1938.75|1949.75|1940.25|1948.25|1938.75|4
1739798150000|2025-02-17 13:15:50|1947.75|1938.25|1948.25|1938.75|1948.25|1938.75|1947.25|1937.75|6
1739798160000|2025-02-17 13:16:00|1948.75|1939.25|1948.25|1938.75|1949.25|1939.75|1948.25|1938.75|4
1739798170000|2025-02-17 13:16:10|1947.75|1938.25|1947.75|1938.25|1947.75|1938.25|1947.25|1937.75|3
1739798180000|2025-02-17 13:16:20|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1
1739798190000|2025-02-17 13:16:30|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1
1739798200000|2025-02-17 13:16:40|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1948.25|1938.75|3
1739798210000|2025-02-17 13:16:50|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1
1739798240000|2025-02-17 13:17:20|1949.75|1940.25|1951.75|1942.25|1951.75|1942.25|1949.75|1940.25|6
1739798250000|2025-02-17 13:17:30|1952.25|1942.75|1951.75|1942.25|1952.25|1942.75|1951.25|1941.75|8
1739798260000|2025-02-17 13:17:40|1952.25|1942.75|1953.25|1943.75|1953.25|1943.75|1952.25|1942.75|3
1739798270000|2025-02-17 13:17:50|1952.75|1943.25|1951.75|1942.25|1952.75|1943.25|1951.75|1942.25|5
1739798280000|2025-02-17 13:18:00|1951.25|1941.75|1950.75|1941.25|1951.25|1941.75|1950.75|1941.25|2
1739798290000|2025-02-17 13:18:10|1950.25|1940.75|1949.75|1940.25|1950.25|1940.75|1949.75|1940.25|2
1739798300000|2025-02-17 13:18:20|1950.25|1940.75|1949.75|1940.25|1950.75|1941.25|1949.75|1940.25|6
1739798310000|2025-02-17 13:18:30|1950.25|1940.75|1950.25|1940.75|1950.75|1941.25|1950.25|1940.75|3
1739798330000|2025-02-17 13:18:50|1949.75|1940.25|1950.25|1940.75|1950.25|1940.75|1949.25|1939.75|4
1739798340000|2025-02-17 13:19:00|1949.75|1940.25|1949.25|1939.75|1949.75|1940.25|1949.25|1939.75|2
1739798350000|2025-02-17 13:19:10|1949.75|1940.25|1951.75|1942.25|1951.75|1942.25|1949.75|1940.25|5
1739798360000|2025-02-17 13:19:20|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1
1739798370000|2025-02-17 13:19:30|1950.75|1941.25|1951.25|1941.75|1951.25|1941.75|1950.75|1941.25|2
1739798380000|2025-02-17 13:19:40|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1
1739798390000|2025-02-17 13:19:50|1952.25|1942.75|1953.25|1943.75|1953.25|1943.75|1952.25|1942.75|3
1739798400000|2025-02-17 13:20:00|1953.75|1944.25|1954.25|1944.75|1954.25|1944.75|1953.75|1944.25|4
1739798410000|2025-02-17 13:20:10|1953.25|1943.75|1954.25|1944.75|1954.25|1944.75|1953.25|1943.75|4
1739798420000|2025-02-17 13:20:20|1953.75|1944.25|1954.25|1944.75|1954.25|1944.75|1953.75|1944.25|8
1739798460000|2025-02-17 13:21:00|1953.25|1943.75|1952.75|1943.25|1953.25|1943.75|1952.75|1943.25|4
1739798470000|2025-02-17 13:21:10|1952.25|1942.75|1952.25|1942.75|1952.75|1943.25|1952.25|1942.75|3
1739798480000|2025-02-17 13:21:20|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1
1739798490000|2025-02-17 13:21:30|1952.25|1942.75|1951.75|1942.25|1952.25|1942.75|1951.75|1942.25|2
1739798500000|2025-02-17 13:21:40|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1
1739798520000|2025-02-17 13:22:00|1950.75|1941.25|1951.75|1942.25|1952.25|1942.75|1950.75|1941.25|5
1739798530000|2025-02-17 13:22:10|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739798540000|2025-02-17 13:22:20|1952.75|1943.25|1953.25|1943.75|1953.25|1943.75|1952.25|1942.75|6
1739798560000|2025-02-17 13:22:40|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1952.75|1943.25|1
1739798580000|2025-02-17 13:23:00|1953.25|1943.75|1953.25|1943.75|1954.25|1944.75|1953.25|1943.75|4
1739798600000|2025-02-17 13:23:20|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1
1739798610000|2025-02-17 13:23:30|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1
1739798620000|2025-02-17 13:23:40|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1
1739798630000|2025-02-17 13:23:50|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1953.75|1944.25|3
1739798640000|2025-02-17 13:24:00|1953.75|1944.25|1954.25|1944.75|1954.25|1944.75|1953.75|1944.25|2
1739798670000|2025-02-17 13:24:30|1953.25|1943.75|1952.75|1943.25|1953.25|1943.75|1952.75|1943.25|2
1739798680000|2025-02-17 13:24:40|1952.25|1942.75|1952.75|1943.25|1953.25|1943.75|1952.25|1942.75|4
1739798690000|2025-02-17 13:24:50|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739798710000|2025-02-17 13:25:10|1952.75|1943.25|1952.75|1943.25|1953.25|1943.75|1952.25|1942.75|5
1739798720000|2025-02-17 13:25:20|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1
1739798730000|2025-02-17 13:25:30|1953.75|1944.25|1953.75|1944.25|1954.25|1944.75|1953.75|1944.25|5
1739798740000|2025-02-17 13:25:40|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1
1739798760000|2025-02-17 13:26:00|1954.25|1944.75|1952.25|1942.75|1954.25|1944.75|1952.25|1942.75|7
1739798770000|2025-02-17 13:26:10|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1951.75|1942.25|1
1739798780000|2025-02-17 13:26:20|1951.25|1941.75|1951.25|1941.75|1951.75|1942.25|1951.25|1941.75|3
1739798800000|2025-02-17 13:26:40|1950.75|1941.25|1950.25|1940.75|1950.75|1941.25|1950.25|1940.75|2
1739798810000|2025-02-17 13:26:50|1949.75|1940.25|1950.25|1940.75|1950.25|1940.75|1949.25|1939.75|6
1739798820000|2025-02-17 13:27:00|1950.75|1941.25|1950.75|1941.25|1951.25|1941.75|1950.75|1941.25|5
1739798830000|2025-02-17 13:27:10|1950.25|1940.75|1949.75|1940.25|1950.25|1940.75|1949.75|1940.25|2
1739798840000|2025-02-17 13:27:20|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1
1739798850000|2025-02-17 13:27:30|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1948.75|1939.25|1
1739798860000|2025-02-17 13:27:40|1948.25|1938.75|1947.75|1938.25|1948.25|1938.75|1947.75|1938.25|2
1739798900000|2025-02-17 13:28:20|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1
1739798930000|2025-02-17 13:28:50|1946.75|1937.25|1946.75|1937.25|1946.75|1937.25|1946.75|1937.25|1
1739798950000|2025-02-17 13:29:10|1945.75|1936.25|1945.25|1935.75|1945.75|1936.25|1945.25|1935.75|2
1739798960000|2025-02-17 13:29:20|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1945.25|1935.75|3
1739798970000|2025-02-17 13:29:30|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1
1739799000000|2025-02-17 13:30:00|1945.75|1936.25|1946.25|1936.75|1946.25|1936.75|1945.25|1935.75|6
1739799020000|2025-02-17 13:30:20|1947.25|1937.75|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|2
1739799030000|2025-02-17 13:30:30|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1
1739799040000|2025-02-17 13:30:40|1947.75|1938.25|1947.25|1937.75|1947.75|1938.25|1947.25|1937.75|2
1739799050000|2025-02-17 13:30:50|1946.75|1937.25|1947.25|1937.75|1947.25|1937.75|1946.75|1937.25|4
1739799070000|2025-02-17 13:31:10|1947.75|1938.25|1947.25|1937.75|1947.75|1938.25|1947.25|1937.75|2
1739799080000|2025-02-17 13:31:20|1947.75|1938.25|1947.75|1938.25|1948.25|1938.75|1947.75|1938.25|3
1739799100000|2025-02-17 13:31:40|1947.25|1937.75|1946.25|1936.75|1947.25|1937.75|1946.25|1936.75|3
1739799120000|2025-02-17 13:32:00|1946.75|1937.25|1945.25|1935.75|1947.25|1937.75|1945.25|1935.75|7
1739799130000|2025-02-17 13:32:10|1945.75|1936.25|1945.25|1935.75|1945.75|1936.25|1945.25|1935.75|2
1739799140000|2025-02-17 13:32:20|1944.75|1935.25|1946.25|1936.75|1946.25|1936.75|1944.75|1935.25|4
1739799150000|2025-02-17 13:32:30|1946.75|1937.25|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|3
1739799160000|2025-02-17 13:32:40|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1
1739799170000|2025-02-17 13:32:50|1945.75|1936.25|1944.75|1935.25|1945.75|1936.25|1944.75|1935.25|3
1739799180000|2025-02-17 13:33:00|1944.25|1934.75|1944.75|1935.25|1944.75|1935.25|1944.25|1934.75|2
1739799190000|2025-02-17 13:33:10|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1
1739799200000|2025-02-17 13:33:20|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1
1739799210000|2025-02-17 13:33:30|1944.25|1934.75|1943.25|1933.75|1944.75|1935.25|1943.25|1933.75|4
1739799220000|2025-02-17 13:33:40|1942.25|1932.75|1942.75|1933.25|1943.25|1933.75|1942.25|1932.75|6
1739799230000|2025-02-17 13:33:50|1942.25|1932.75|1941.75|1932.25|1942.25|1932.75|1941.75|1932.25|2
1739799240000|2025-02-17 13:34:00|1941.25|1931.75|1941.75|1932.25|1941.75|1932.25|1941.25|1931.75|2
1739799250000|2025-02-17 13:34:10|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1
1739799260000|2025-02-17 13:34:20|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1941.75|1932.25|5
1739799280000|2025-02-17 13:34:40|1942.75|1933.25|1942.75|1933.25|1942.75|1933.25|1942.75|1933.25|1
1739799290000|2025-02-17 13:34:50|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1
1739799300000|2025-02-17 13:35:00|1942.75|1933.25|1943.25|1933.75|1943.25|1933.75|1942.75|1933.25|2
1739799310000|2025-02-17 13:35:10|1943.75|1934.25|1944.75|1935.25|1944.75|1935.25|1943.75|1934.25|5
1739799320000|2025-02-17 13:35:20|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1
1739799330000|2025-02-17 13:35:30|1944.75|1935.25|1945.25|1935.75|1945.25|1935.75|1944.75|1935.25|2
1739799340000|2025-02-17 13:35:40|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1
1739799350000|2025-02-17 13:35:50|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1
1739799370000|2025-02-17 13:36:10|1946.75|1937.25|1945.75|1936.25|1946.75|1937.25|1945.75|1936.25|3
1739799380000|2025-02-17 13:36:20|1946.25|1936.75|1947.25|1937.75|1947.25|1937.75|1945.75|1936.25|5
1739799390000|2025-02-17 13:36:30|1946.75|1937.25|1946.75|1937.25|1946.75|1937.25|1946.25|1936.75|3
1739799400000|2025-02-17 13:36:40|1946.25|1936.75|1946.25|1936.75|1946.25|1936.75|1945.75|1936.25|3
1739799410000|2025-02-17 13:36:50|1945.75|1936.25|1947.25|1937.75|1947.25|1937.75|1945.75|1936.25|3
1739799440000|2025-02-17 13:37:20|1947.75|1938.25|1947.75|1938.25|1947.75|1938.25|1947.75|1938.25|1
1739799460000|2025-02-17 13:37:40|1947.25|1937.75|1947.75|1938.25|1947.75|1938.25|1947.25|1937.75|2
1739799470000|2025-02-17 13:37:50|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1
1739799490000|2025-02-17 13:38:10|1947.75|1938.25|1947.75|1938.25|1947.75|1938.25|1947.75|1938.25|1
1739799500000|2025-02-17 13:38:20|1948.25|1938.75|1949.25|1939.75|1949.25|1939.75|1948.25|1938.75|3
1739799510000|2025-02-17 13:38:30|1949.75|1940.25|1949.25|1939.75|1949.75|1940.25|1949.25|1939.75|2
1739799520000|2025-02-17 13:38:40|1949.75|1940.25|1950.25|1940.75|1950.25|1940.75|1949.75|1940.25|2
1739799530000|2025-02-17 13:38:50|1950.75|1941.25|1950.25|1940.75|1950.75|1941.25|1950.25|1940.75|2
1739799540000|2025-02-17 13:39:00|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1950.75|1941.25|1
1739799550000|2025-02-17 13:39:10|1950.25|1940.75|1951.25|1941.75|1951.25|1941.75|1950.25|1940.75|3
1739799600000|2025-02-17 13:40:00|1951.75|1942.25|1952.25|1942.75|1952.25|1942.75|1951.75|1942.25|2
1739799620000|2025-02-17 13:40:20|1951.25|1941.75|1951.75|1942.25|1951.75|1942.25|1951.25|1941.75|2
1739799630000|2025-02-17 13:40:30|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739799670000|2025-02-17 13:41:10|1951.75|1942.25|1950.75|1941.25|1951.75|1942.25|1950.25|1940.75|5
1739799680000|2025-02-17 13:41:20|1951.25|1941.75|1951.75|1942.25|1951.75|1942.25|1951.25|1941.75|2
1739799690000|2025-02-17 13:41:30|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739799730000|2025-02-17 13:42:10|1953.75|1944.25|1954.25|1944.75|1954.25|1944.75|1953.75|1944.25|2
1739799800000|2025-02-17 13:43:20|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1
1739799810000|2025-02-17 13:43:30|1953.25|1943.75|1953.75|1944.25|1953.75|1944.25|1952.75|1943.25|4
1739799820000|2025-02-17 13:43:40|1954.25|1944.75|1955.75|1946.25|1955.75|1946.25|1954.25|1944.75|4
1739799830000|2025-02-17 13:43:50|1956.25|1946.75|1956.25|1946.75|1956.25|1946.75|1956.25|1946.75|1
1739799840000|2025-02-17 13:44:00|1957.75|1948.25|1958.25|1948.75|1958.25|1948.75|1957.75|1948.25|4
1739799860000|2025-02-17 13:44:20|1959.75|1950.25|1960.25|1950.75|1960.25|1950.75|1959.75|1950.25|2
1739799870000|2025-02-17 13:44:30|1959.75|1950.25|1960.25|1950.75|1960.25|1950.75|1959.75|1950.25|2
1739799890000|2025-02-17 13:44:50|1959.75|1950.25|1959.75|1950.25|1959.75|1950.25|1959.75|1950.25|1
1739799900000|2025-02-17 13:45:00|1960.25|1950.75|1961.25|1951.75|1961.25|1951.75|1960.25|1950.75|2
1739799910000|2025-02-17 13:45:10|1960.75|1951.25|1960.75|1951.25|1960.75|1951.25|1960.75|1951.25|1
1739799920000|2025-02-17 13:45:20|1960.25|1950.75|1959.75|1950.25|1960.25|1950.75|1959.75|1950.25|2
1739799930000|2025-02-17 13:45:30|1960.25|1950.75|1961.75|1952.25|1961.75|1952.25|1960.25|1950.75|4
1739799960000|2025-02-17 13:46:00|1962.25|1952.75|1962.25|1952.75|1962.25|1952.75|1962.25|1952.75|1
1739799980000|2025-02-17 13:46:20|1961.75|1952.25|1960.75|1951.25|1961.75|1952.25|1960.25|1950.75|5
1739799990000|2025-02-17 13:46:30|1961.25|1951.75|1961.25|1951.75|1961.25|1951.75|1961.25|1951.75|1
1739800000000|2025-02-17 13:46:40|1960.75|1951.25|1960.75|1951.25|1960.75|1951.25|1960.25|1950.75|3
1739800010000|2025-02-17 13:46:50|1960.25|1950.75|1960.25|1950.75|1960.25|1950.75|1960.25|1950.75|1
1739800020000|2025-02-17 13:47:00|1959.75|1950.25|1959.25|1949.75|1959.75|1950.25|1959.25|1949.75|2
1739800030000|2025-02-17 13:47:10|1958.75|1949.25|1958.75|1949.25|1958.75|1949.25|1958.25|1948.75|3
1739800040000|2025-02-17 13:47:20|1958.25|1948.75|1958.25|1948.75|1958.25|1948.75|1958.25|1948.75|1
1739800050000|2025-02-17 13:47:30|1957.75|1948.25|1956.75|1947.25|1957.75|1948.25|1956.75|1947.25|3
1739800060000|2025-02-17 13:47:40|1956.25|1946.75|1956.25|1946.75|1956.25|1946.75|1956.25|1946.75|1
1739800070000|2025-02-17 13:47:50|1957.25|1947.75|1956.75|1947.25|1957.25|1947.75|1956.75|1947.25|2
1739800090000|2025-02-17 13:48:10|1957.25|1947.75|1956.75|1947.25|1957.25|1947.75|1956.75|1947.25|2
1739800100000|2025-02-17 13:48:20|1956.25|1946.75|1956.25|1946.75|1956.25|1946.75|1956.25|1946.75|1
1739800120000|2025-02-17 13:48:40|1955.75|1946.25|1955.25|1945.75|1955.75|1946.25|1955.25|1945.75|2
1739800130000|2025-02-17 13:48:50|1954.75|1945.25|1954.75|1945.25|1954.75|1945.25|1954.75|1945.25|1
1739800140000|2025-02-17 13:49:00|1955.25|1945.75|1955.75|1946.25|1956.25|1946.75|1955.25|1945.75|4
1739800150000|2025-02-17 13:49:10|1955.25|1945.75|1953.75|1944.25|1955.25|1945.75|1953.75|1944.25|4
1739800160000|2025-02-17 13:49:20|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1
1739800170000|2025-02-17 13:49:30|1954.75|1945.25|1954.75|1945.25|1954.75|1945.25|1954.75|1945.25|1
1739800200000|2025-02-17 13:50:00|1955.25|1945.75|1955.25|1945.75|1956.25|1946.75|1955.25|1945.75|4
1739800210000|2025-02-17 13:50:10|1954.75|1945.25|1955.25|1945.75|1955.25|1945.75|1954.75|1945.25|2
1739800230000|2025-02-17 13:50:30|1954.75|1945.25|1955.25|1945.75|1955.25|1945.75|1954.75|1945.25|2
1739800240000|2025-02-17 13:50:40|1954.75|1945.25|1954.75|1945.25|1954.75|1945.25|1954.75|1945.25|1
1739800250000|2025-02-17 13:50:50|1956.75|1947.25|1957.25|1947.75|1957.25|1947.75|1956.75|1947.25|2
1739800260000|2025-02-17 13:51:00|1956.75|1947.25|1957.75|1948.25|1957.75|1948.25|1956.75|1947.25|3
1739800280000|2025-02-17 13:51:20|1958.25|1948.75|1959.25|1949.75|1959.25|1949.75|1958.25|1948.75|3
1739800290000|2025-02-17 13:51:30|1960.75|1951.25|1960.75|1951.25|1960.75|1951.25|1960.25|1950.75|3
1739800300000|2025-02-17 13:51:40|1960.25|1950.75|1959.75|1950.25|1960.25|1950.75|1959.75|1950.25|2
1739800310000|2025-02-17 13:51:50|1958.75|1949.25|1958.75|1949.25|1958.75|1949.25|1958.75|1949.25|1
1739800340000|2025-02-17 13:52:20|1959.25|1949.75|1959.25|1949.75|1959.25|1949.75|1959.25|1949.75|1
1739800350000|2025-02-17 13:52:30|1959.75|1950.25|1959.75|1950.25|1959.75|1950.25|1959.75|1950.25|1
1739800360000|2025-02-17 13:52:40|1960.25|1950.75|1960.25|1950.75|1960.25|1950.75|1960.25|1950.75|1
1739800370000|2025-02-17 13:52:50|1959.75|1950.25|1959.75|1950.25|1959.75|1950.25|1959.25|1949.75|3
1739800390000|2025-02-17 13:53:10|1960.25|1950.75|1960.75|1951.25|1961.25|1951.75|1960.25|1950.75|5
1739800420000|2025-02-17 13:53:40|1960.25|1950.75|1960.25|1950.75|1960.25|1950.75|1960.25|1950.75|1
1739800450000|2025-02-17 13:54:10|1961.25|1951.75|1961.25|1951.75|1961.25|1951.75|1961.25|1951.75|1
1739800480000|2025-02-17 13:54:40|1960.75|1951.25|1960.75|1951.25|1961.25|1951.75|1960.75|1951.25|3
1739800490000|2025-02-17 13:54:50|1961.25|1951.75|1961.25|1951.75|1961.25|1951.75|1961.25|1951.75|1
1739800500000|2025-02-17 13:55:00|1961.75|1952.25|1960.25|1950.75|1962.25|1952.75|1960.25|1950.75|6
1739800510000|2025-02-17 13:55:10|1959.75|1950.25|1959.75|1950.25|1959.75|1950.25|1959.75|1950.25|1
1739800520000|2025-02-17 13:55:20|1959.25|1949.75|1959.25|1949.75|1959.25|1949.75|1959.25|1949.75|1
1739800550000|2025-02-17 13:55:50|1958.75|1949.25|1958.25|1948.75|1958.75|1949.25|1958.25|1948.75|2
1739800560000|2025-02-17 13:56:00|1957.75|1948.25|1956.75|1947.25|1957.75|1948.25|1956.75|1947.25|3
1739800570000|2025-02-17 13:56:10|1956.25|1946.75|1955.75|1946.25|1956.25|1946.75|1955.75|1946.25|2
1739800580000|2025-02-17 13:56:20|1956.25|1946.75|1956.25|1946.75|1956.25|1946.75|1956.25|1946.75|1
1739800590000|2025-02-17 13:56:30|1955.75|1946.25|1955.25|1945.75|1955.75|1946.25|1955.25|1945.75|2
1739800620000|2025-02-17 13:57:00|1954.75|1945.25|1954.75|1945.25|1954.75|1945.25|1954.75|1945.25|1
1739800650000|2025-02-17 13:57:30|1955.25|1945.75|1955.25|1945.75|1955.25|1945.75|1955.25|1945.75|1
1739800750000|2025-02-17 13:59:10|1954.75|1945.25|1955.25|1945.75|1955.25|1945.75|1954.75|1945.25|2
1739800760000|2025-02-17 13:59:20|1954.75|1945.25|1954.75|1945.25|1954.75|1945.25|1954.75|1945.25|1
1739800770000|2025-02-17 13:59:30|1955.25|1945.75|1954.75|1945.25|1955.25|1945.75|1954.75|1945.25|2
1739800790000|2025-02-17 13:59:50|1955.25|1945.75|1955.25|1945.75|1955.25|1945.75|1955.25|1945.75|1
1739800800000|2025-02-17 14:00:00|1956.25|1946.75|1958.25|1948.75|1958.25|1948.75|1956.25|1946.75|5
1739800810000|2025-02-17 14:00:10|1957.75|1948.25|1956.25|1946.75|1957.75|1948.25|1956.25|1946.75|6
1739800820000|2025-02-17 14:00:20|1955.75|1946.25|1955.75|1946.25|1956.25|1946.75|1955.75|1946.25|7
1739800830000|2025-02-17 14:00:30|1956.25|1946.75|1955.75|1946.25|1956.25|1946.75|1955.75|1946.25|2
1739800840000|2025-02-17 14:00:40|1955.25|1945.75|1954.75|1945.25|1955.25|1945.75|1954.25|1944.75|4
1739800850000|2025-02-17 14:00:50|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1
1739800860000|2025-02-17 14:01:00|1953.25|1943.75|1953.75|1944.25|1953.75|1944.25|1953.25|1943.75|2
1739800870000|2025-02-17 14:01:10|1954.25|1944.75|1957.25|1947.75|1957.25|1947.75|1954.25|1944.75|8
1739800880000|2025-02-17 14:01:20|1956.75|1947.25|1957.25|1947.75|1957.25|1947.75|1956.25|1946.75|4
1739800890000|2025-02-17 14:01:30|1956.75|1947.25|1957.25|1947.75|1957.25|1947.75|1956.75|1947.25|2
1739800900000|2025-02-17 14:01:40|1957.75|1948.25|1955.75|1946.25|1958.25|1948.75|1955.75|1946.25|5
1739800910000|2025-02-17 14:01:50|1955.25|1945.75|1955.25|1945.75|1955.25|1945.75|1955.25|1945.75|1
1739800930000|2025-02-17 14:02:10|1955.75|1946.25|1956.25|1946.75|1957.25|1947.75|1955.75|1946.25|7
1739800940000|2025-02-17 14:02:20|1955.75|1946.25|1956.75|1947.25|1957.25|1947.75|1955.25|1945.75|7
1739800950000|2025-02-17 14:02:30|1957.25|1947.75|1957.25|1947.75|1957.25|1947.75|1957.25|1947.75|1
1739800960000|2025-02-17 14:02:40|1956.75|1947.25|1956.75|1947.25|1956.75|1947.25|1956.75|1947.25|1
1739800970000|2025-02-17 14:02:50|1956.25|1946.75|1958.25|1948.75|1958.25|1948.75|1956.25|1946.75|4
1739800980000|2025-02-17 14:03:00|1957.75|1948.25|1958.75|1949.25|1959.25|1949.75|1957.75|1948.25|7
1739800990000|2025-02-17 14:03:10|1958.25|1948.75|1957.75|1948.25|1958.25|1948.75|1957.25|1947.75|6
1739801000000|2025-02-17 14:03:20|1957.25|1947.75|1958.25|1948.75|1958.25|1948.75|1957.25|1947.75|3
1739801010000|2025-02-17 14:03:30|1957.75|1948.25|1957.75|1948.25|1958.25|1948.75|1957.75|1948.25|3
1739801020000|2025-02-17 14:03:40|1958.25|1948.75|1957.25|1947.75|1959.25|1949.75|1957.25|1947.75|9
1739801030000|2025-02-17 14:03:50|1957.75|1948.25|1957.75|1948.25|1958.25|1948.75|1957.75|1948.25|3
1739801040000|2025-02-17 14:04:00|1957.25|1947.75|1955.25|1945.75|1957.25|1947.75|1955.25|1945.75|7
1739801050000|2025-02-17 14:04:10|1955.75|1946.25|1955.75|1946.25|1955.75|1946.25|1955.25|1945.75|3
1739801060000|2025-02-17 14:04:20|1955.25|1945.75|1956.25|1946.75|1956.25|1946.75|1955.25|1945.75|3
1739801080000|2025-02-17 14:04:40|1955.75|1946.25|1956.75|1947.25|1957.75|1948.25|1955.75|1946.25|6
1739801090000|2025-02-17 14:04:50|1956.25|1946.75|1957.25|1947.75|1957.25|1947.75|1956.25|1946.75|3
1739801100000|2025-02-17 14:05:00|1956.75|1947.25|1956.75|1947.25|1956.75|1947.25|1956.25|1946.75|3
1739801110000|2025-02-17 14:05:10|1956.25|1946.75|1955.25|1945.75|1956.25|1946.75|1954.75|1945.25|9
1739801120000|2025-02-17 14:05:20|1956.25|1946.75|1956.25|1946.75|1956.25|1946.75|1955.75|1946.25|3
1739801130000|2025-02-17 14:05:30|1955.75|1946.25|1955.75|1946.25|1955.75|1946.25|1955.75|1946.25|1
1739801140000|2025-02-17 14:05:40|1955.25|1945.75|1956.25|1946.75|1956.25|1946.75|1955.25|1945.75|3
1739801150000|2025-02-17 14:05:50|1955.75|1946.25|1956.25|1946.75|1956.25|1946.75|1955.25|1945.75|4
1739801160000|2025-02-17 14:06:00|1956.75|1947.25|1959.75|1950.25|1959.75|1950.25|1956.75|1947.25|9
1739801170000|2025-02-17 14:06:10|1959.25|1949.75|1957.75|1948.25|1959.25|1949.75|1957.25|1947.75|10
1739801180000|2025-02-17 14:06:20|1958.25|1948.75|1957.75|1948.25|1958.25|1948.75|1957.25|1947.75|8
1739801190000|2025-02-17 14:06:30|1957.25|1947.75|1957.25|1947.75|1957.25|1947.75|1957.25|1947.75|1
1739801200000|2025-02-17 14:06:40|1956.25|1946.75|1957.25|1947.75|1957.25|1947.75|1956.25|1946.75|5
1739801210000|2025-02-17 14:06:50|1956.75|1947.25|1957.75|1948.25|1958.25|1948.75|1956.75|1947.25|7
1739801220000|2025-02-17 14:07:00|1958.25|1948.75|1960.25|1950.75|1960.25|1950.75|1958.25|1948.75|9
1739801230000|2025-02-17 14:07:10|1959.75|1950.25|1960.25|1950.75|1960.25|1950.75|1959.25|1949.75|4
1739801240000|2025-02-17 14:07:20|1959.75|1950.25|1959.75|1950.25|1960.25|1950.75|1959.25|1949.75|5
1739801250000|2025-02-17 14:07:30|1959.25|1949.75|1960.25|1950.75|1960.25|1950.75|1959.25|1949.75|3
1739801270000|2025-02-17 14:07:50|1960.75|1951.25|1961.25|1951.75|1961.75|1952.25|1960.75|1951.25|3
1739801280000|2025-02-17 14:08:00|1960.75|1951.25|1959.75|1950.25|1961.25|1951.75|1959.25|1949.75|8
1739801290000|2025-02-17 14:08:10|1960.25|1950.75|1960.25|1950.75|1960.25|1950.75|1959.25|1949.75|4
1739801300000|2025-02-17 14:08:20|1959.75|1950.25|1961.25|1951.75|1961.25|1951.75|1959.75|1950.25|4
1739801310000|2025-02-17 14:08:30|1961.75|1952.25|1962.25|1952.75|1962.25|1952.75|1961.75|1952.25|2
1739801320000|2025-02-17 14:08:40|1961.75|1952.25|1961.75|1952.25|1961.75|1952.25|1961.75|1952.25|1
1739801330000|2025-02-17 14:08:50|1962.25|1952.75|1962.25|1952.75|1962.25|1952.75|1962.25|1952.75|1
1739801380000|2025-02-17 14:09:40|1961.25|1951.75|1961.75|1952.25|1961.75|1952.25|1961.25|1951.75|2
1739801390000|2025-02-17 14:09:50|1962.25|1952.75|1962.25|1952.75|1962.25|1952.75|1962.25|1952.75|1
1739801410000|2025-02-17 14:10:10|1963.25|1953.75|1964.25|1954.75|1964.25|1954.75|1963.25|1953.75|5
1739801420000|2025-02-17 14:10:20|1964.75|1955.25|1966.25|1956.75|1966.25|1956.75|1964.75|1955.25|5
1739801440000|2025-02-17 14:10:40|1967.25|1957.75|1967.75|1958.25|1968.25|1958.75|1967.25|1957.75|4
1739801450000|2025-02-17 14:10:50|1968.25|1958.75|1966.75|1957.25|1968.25|1958.75|1966.75|1957.25|4
1739801460000|2025-02-17 14:11:00|1967.25|1957.75|1968.25|1958.75|1968.25|1958.75|1967.25|1957.75|3
1739801470000|2025-02-17 14:11:10|1970.75|1961.25|1971.75|1962.25|1971.75|1962.25|1970.75|1961.25|2
1739801480000|2025-02-17 14:11:20|1971.25|1961.75|1971.75|1962.25|1973.75|1964.25|1971.25|1961.75|8
1739801490000|2025-02-17 14:11:30|1970.75|1961.25|1970.25|1960.75|1971.25|1961.75|1969.75|1960.25|8
1739801500000|2025-02-17 14:11:40|1970.75|1961.25|1970.75|1961.25|1970.75|1961.25|1970.75|1961.25|1
1739801510000|2025-02-17 14:11:50|1970.25|1960.75|1969.25|1959.75|1970.25|1960.75|1969.25|1959.75|3
1739801520000|2025-02-17 14:12:00|1970.25|1960.75|1967.75|1958.25|1971.75|1962.25|1967.75|1958.25|13
1739801530000|2025-02-17 14:12:10|1968.25|1958.75|1966.75|1957.25|1968.25|1958.75|1966.75|1957.25|6
1739801540000|2025-02-17 14:12:20|1967.75|1958.25|1969.75|1960.25|1969.75|1960.25|1967.75|1958.25|8
1739801560000|2025-02-17 14:12:40|1970.25|1960.75|1971.75|1962.25|1971.75|1962.25|1970.25|1960.75|2
1739801570000|2025-02-17 14:12:50|1972.25|1962.75|1970.75|1961.25|1972.25|1962.75|1970.75|1961.25|4
1739801580000|2025-02-17 14:13:00|1971.75|1962.25|1972.75|1963.25|1972.75|1963.25|1971.75|1962.25|7
1739801590000|2025-02-17 14:13:10|1973.25|1963.75|1971.75|1962.25|1973.25|1963.75|1971.75|1962.25|4
1739801600000|2025-02-17 14:13:20|1971.25|1961.75|1971.25|1961.75|1971.25|1961.75|1971.25|1961.75|1
1739801610000|2025-02-17 14:13:30|1970.75|1961.25|1970.75|1961.25|1970.75|1961.25|1969.75|1960.25|5
1739801620000|2025-02-17 14:13:40|1970.25|1960.75|1970.25|1960.75|1970.25|1960.75|1970.25|1960.75|1
1739801630000|2025-02-17 14:13:50|1970.75|1961.25|1970.75|1961.25|1971.25|1961.75|1970.75|1961.25|3
1739801640000|2025-02-17 14:14:00|1971.25|1961.75|1970.25|1960.75|1971.25|1961.75|1970.25|1960.75|3
1739801650000|2025-02-17 14:14:10|1971.75|1962.25|1971.75|1962.25|1971.75|1962.25|1971.75|1962.25|1
1739801660000|2025-02-17 14:14:20|1972.25|1962.75|1972.25|1962.75|1972.25|1962.75|1971.75|1962.25|3
1739801670000|2025-02-17 14:14:30|1972.75|1963.25|1973.75|1964.25|1974.25|1964.75|1972.75|1963.25|5
1739801680000|2025-02-17 14:14:40|1974.25|1964.75|1974.25|1964.75|1974.25|1964.75|1973.75|1964.25|3
1739801700000|2025-02-17 14:15:00|1973.75|1964.25|1974.25|1964.75|1975.25|1965.75|1973.75|1964.25|6
1739801710000|2025-02-17 14:15:10|1974.75|1965.25|1972.25|1962.75|1974.75|1965.25|1969.75|1960.25|17
1739801720000|2025-02-17 14:15:20|1971.75|1962.25|1971.75|1962.25|1973.25|1963.75|1971.75|1962.25|7
1739801730000|2025-02-17 14:15:30|1971.25|1961.75|1970.75|1961.25|1971.25|1961.75|1970.75|1961.25|2
1739801740000|2025-02-17 14:15:40|1970.25|1960.75|1970.75|1961.25|1970.75|1961.25|1970.25|1960.75|2
1739801750000|2025-02-17 14:15:50|1970.25|1960.75|1967.75|1958.25|1970.25|1960.75|1967.75|1958.25|8
1739801760000|2025-02-17 14:16:00|1967.25|1957.75|1967.75|1958.25|1968.25|1958.75|1965.75|1956.25|13
1739801770000|2025-02-17 14:16:10|1968.25|1958.75|1969.75|1960.25|1970.25|1960.75|1968.25|1958.75|9
1739801780000|2025-02-17 14:16:20|1970.25|1960.75|1971.25|1961.75|1971.25|1961.75|1970.25|1960.75|5
1739801790000|2025-02-17 14:16:30|1971.75|1962.25|1972.75|1963.25|1972.75|1963.25|1971.75|1962.25|4
1739801800000|2025-02-17 14:16:40|1973.25|1963.75|1973.25|1963.75|1973.25|1963.75|1972.75|1963.25|3
1739801810000|2025-02-17 14:16:50|1973.75|1964.25|1973.75|1964.25|1973.75|1964.25|1973.75|1964.25|1
1739801820000|2025-02-17 14:17:00|1973.25|1963.75|1974.75|1965.25|1974.75|1965.25|1972.75|1963.25|7
1739801830000|2025-02-17 14:17:10|1974.25|1964.75|1976.25|1966.75|1976.25|1966.75|1973.75|1964.25|9
1739801840000|2025-02-17 14:17:20|1975.75|1966.25|1976.25|1966.75|1976.25|1966.75|1975.75|1966.25|2
1739801850000|2025-02-17 14:17:30|1977.75|1968.25|1977.25|1967.75|1977.75|1968.25|1977.25|1967.75|4
1739801860000|2025-02-17 14:17:40|1976.25|1966.75|1975.75|1966.25|1976.75|1967.25|1975.25|1965.75|6
1739801880000|2025-02-17 14:18:00|1976.25|1966.75|1975.25|1965.75|1976.25|1966.75|1974.75|1965.25|7
1739801890000|2025-02-17 14:18:10|1975.75|1966.25|1973.75|1964.25|1975.75|1966.25|1972.75|1963.25|9
1739801900000|2025-02-17 14:18:20|1974.25|1964.75|1973.75|1964.25|1975.75|1966.25|1973.75|1964.25|9
1739801920000|2025-02-17 14:18:40|1972.75|1963.25|1972.25|1962.75|1973.75|1964.25|1972.25|1962.75|8
1739801930000|2025-02-17 14:18:50|1972.75|1963.25|1971.75|1962.25|1972.75|1963.25|1971.75|1962.25|2
1739801940000|2025-02-17 14:19:00|1970.75|1961.25|1970.25|1960.75|1970.75|1961.25|1969.75|1960.25|4
1739801950000|2025-02-17 14:19:10|1970.75|1961.25|1970.75|1961.25|1971.25|1961.75|1970.75|1961.25|5
1739801960000|2025-02-17 14:19:20|1971.25|1961.75|1971.75|1962.25|1972.25|1962.75|1970.75|1961.25|5
1739801970000|2025-02-17 14:19:30|1971.25|1961.75|1969.75|1960.25|1971.25|1961.75|1969.75|1960.25|4
1739801980000|2025-02-17 14:19:40|1970.25|1960.75|1970.75|1961.25|1971.25|1961.75|1970.25|1960.75|4
1739802000000|2025-02-17 14:20:00|1971.25|1961.75|1972.25|1962.75|1972.25|1962.75|1971.25|1961.75|7
1739802010000|2025-02-17 14:20:10|1972.75|1963.25|1972.25|1962.75|1972.75|1963.25|1972.25|1962.75|2
1739802020000|2025-02-17 14:20:20|1971.75|1962.25|1970.75|1961.25|1971.75|1962.25|1970.25|1960.75|5
1739802030000|2025-02-17 14:20:30|1971.25|1961.75|1971.75|1962.25|1971.75|1962.25|1971.25|1961.75|2
1739802040000|2025-02-17 14:20:40|1972.25|1962.75|1972.75|1963.25|1973.25|1963.75|1972.25|1962.75|3
1739802050000|2025-02-17 14:20:50|1972.25|1962.75|1970.75|1961.25|1972.75|1963.25|1970.75|1961.25|6
1739802060000|2025-02-17 14:21:00|1971.25|1961.75|1972.75|1963.25|1972.75|1963.25|1971.25|1961.75|3
1739802070000|2025-02-17 14:21:10|1971.75|1962.25|1972.25|1962.75|1972.25|1962.75|1971.75|1962.25|4
1739802080000|2025-02-17 14:21:20|1971.75|1962.25|1971.75|1962.25|1971.75|1962.25|1971.25|1961.75|3
1739802090000|2025-02-17 14:21:30|1971.25|1961.75|1972.25|1962.75|1972.25|1962.75|1971.25|1961.75|3
1739802100000|2025-02-17 14:21:40|1971.75|1962.25|1971.75|1962.25|1972.25|1962.75|1971.75|1962.25|3
1739802110000|2025-02-17 14:21:50|1972.25|1962.75|1972.75|1963.25|1973.25|1963.75|1972.25|1962.75|8
1739802120000|2025-02-17 14:22:00|1972.25|1962.75|1972.75|1963.25|1972.75|1963.25|1972.25|1962.75|2
1739802130000|2025-02-17 14:22:10|1972.25|1962.75|1971.75|1962.25|1972.25|1962.75|1971.75|1962.25|2
1739802140000|2025-02-17 14:22:20|1971.25|1961.75|1971.25|1961.75|1971.25|1961.75|1970.75|1961.25|3
1739802150000|2025-02-17 14:22:30|1970.75|1961.25|1970.75|1961.25|1971.25|1961.75|1970.25|1960.75|7
1739802160000|2025-02-17 14:22:40|1970.25|1960.75|1970.25|1960.75|1970.75|1961.25|1970.25|1960.75|5
1739802170000|2025-02-17 14:22:50|1970.75|1961.25|1970.25|1960.75|1971.25|1961.75|1970.25|1960.75|7
1739802180000|2025-02-17 14:23:00|1969.75|1960.25|1970.25|1960.75|1970.25|1960.75|1969.75|1960.25|2
1739802190000|2025-02-17 14:23:10|1969.75|1960.25|1971.25|1961.75|1971.25|1961.75|1969.75|1960.25|3
1739802200000|2025-02-17 14:23:20|1970.75|1961.25|1969.75|1960.25|1970.75|1961.25|1969.25|1959.75|7
1739802210000|2025-02-17 14:23:30|1969.25|1959.75|1967.75|1958.25|1969.25|1959.75|1967.75|1958.25|3
1739802220000|2025-02-17 14:23:40|1966.25|1956.75|1965.75|1956.25|1966.25|1956.75|1965.25|1955.75|5
1739802230000|2025-02-17 14:23:50|1965.25|1955.75|1964.75|1955.25|1965.25|1955.75|1963.75|1954.25|5
1739802240000|2025-02-17 14:24:00|1965.25|1955.75|1965.75|1956.25|1965.75|1956.25|1965.25|1955.75|4
1739802250000|2025-02-17 14:24:10|1965.25|1955.75|1964.75|1955.25|1965.25|1955.75|1964.25|1954.75|4
1739802260000|2025-02-17 14:24:20|1964.25|1954.75|1964.75|1955.25|1965.25|1955.75|1964.25|1954.75|4
1739802270000|2025-02-17 14:24:30|1965.25|1955.75|1965.25|1955.75|1966.25|1956.75|1965.25|1955.75|7
1739802280000|2025-02-17 14:24:40|1964.75|1955.25|1964.25|1954.75|1964.75|1955.25|1964.25|1954.75|2
1739802290000|2025-02-17 14:24:50|1963.75|1954.25|1963.75|1954.25|1964.25|1954.75|1963.25|1953.75|5
1739802300000|2025-02-17 14:25:00|1963.25|1953.75|1961.25|1951.75|1963.75|1954.25|1961.25|1951.75|6
1739802310000|2025-02-17 14:25:10|1961.75|1952.25|1962.25|1952.75|1962.75|1953.25|1961.25|1951.75|6
1739802320000|2025-02-17 14:25:20|1962.75|1953.25|1963.25|1953.75|1963.25|1953.75|1962.75|1953.25|4
1739802330000|2025-02-17 14:25:30|1962.75|1953.25|1962.75|1953.25|1962.75|1953.25|1962.75|1953.25|1
1739802340000|2025-02-17 14:25:40|1963.25|1953.75|1963.75|1954.25|1963.75|1954.25|1963.25|1953.75|2
1739802350000|2025-02-17 14:25:50|1964.25|1954.75|1963.75|1954.25|1964.25|1954.75|1962.75|1953.25|6
1739802360000|2025-02-17 14:26:00|1962.75|1953.25|1962.25|1952.75|1962.75|1953.25|1962.25|1952.75|2
1739802370000|2025-02-17 14:26:10|1961.75|1952.25|1962.25|1952.75|1962.25|1952.75|1961.25|1951.75|4
1739802380000|2025-02-17 14:26:20|1961.75|1952.25|1961.75|1952.25|1962.25|1952.75|1961.25|1951.75|5
1739802390000|2025-02-17 14:26:30|1961.25|1951.75|1961.25|1951.75|1961.25|1951.75|1961.25|1951.75|1
1739802400000|2025-02-17 14:26:40|1961.75|1952.25|1961.75|1952.25|1962.25|1952.75|1961.75|1952.25|3
1739802430000|2025-02-17 14:27:10|1961.25|1951.75|1961.25|1951.75|1961.25|1951.75|1961.25|1951.75|1
1739802450000|2025-02-17 14:27:30|1961.75|1952.25|1961.75|1952.25|1961.75|1952.25|1961.75|1952.25|1
1739802460000|2025-02-17 14:27:40|1961.25|1951.75|1960.75|1951.25|1961.25|1951.75|1960.75|1951.25|2
1739802470000|2025-02-17 14:27:50|1959.75|1950.25|1959.25|1949.75|1959.75|1950.25|1959.25|1949.75|2
1739802480000|2025-02-17 14:28:00|1958.25|1948.75|1956.75|1947.25|1958.25|1948.75|1956.75|1947.25|5
1739802490000|2025-02-17 14:28:10|1957.25|1947.75|1958.25|1948.75|1958.25|1948.75|1957.25|1947.75|3
1739802500000|2025-02-17 14:28:20|1957.25|1947.75|1957.25|1947.75|1957.25|1947.75|1956.75|1947.25|3
1739802510000|2025-02-17 14:28:30|1956.25|1946.75|1958.75|1949.25|1958.75|1949.25|1956.25|1946.75|5
1739802530000|2025-02-17 14:28:50|1958.25|1948.75|1957.75|1948.25|1958.25|1948.75|1957.75|1948.25|6
1739802540000|2025-02-17 14:29:00|1958.25|1948.75|1958.25|1948.75|1958.25|1948.75|1958.25|1948.75|1
1739802550000|2025-02-17 14:29:10|1957.75|1948.25|1959.25|1949.75|1959.25|1949.75|1957.75|1948.25|8
1739802580000|2025-02-17 14:29:40|1958.75|1949.25|1958.75|1949.25|1958.75|1949.25|1958.75|1949.25|1
1739802590000|2025-02-17 14:29:50|1958.25|1948.75|1959.25|1949.75|1959.25|1949.75|1958.25|1948.75|3
1739802600000|2025-02-17 14:30:00|1958.75|1949.25|1958.25|1948.75|1959.75|1950.25|1958.25|1948.75|8
1739802610000|2025-02-17 14:30:10|1958.75|1949.25|1959.75|1950.25|1959.75|1950.25|1956.75|1947.25|10
1739802620000|2025-02-17 14:30:20|1960.25|1950.75|1959.75|1950.25|1960.25|1950.75|1959.75|1950.25|2
1739802630000|2025-02-17 14:30:30|1960.25|1950.75|1961.25|1951.75|1961.25|1951.75|1960.25|1950.75|6
1739802640000|2025-02-17 14:30:40|1961.75|1952.25|1961.75|1952.25|1962.25|1952.75|1961.75|1952.25|3
1739802650000|2025-02-17 14:30:50|1961.25|1951.75|1961.25|1951.75|1961.25|1951.75|1960.25|1950.75|5
1739802660000|2025-02-17 14:31:00|1961.75|1952.25|1962.25|1952.75|1962.25|1952.75|1961.75|1952.25|2
1739802670000|2025-02-17 14:31:10|1962.75|1953.25|1964.75|1955.25|1964.75|1955.25|1962.75|1953.25|7
1739802680000|2025-02-17 14:31:20|1965.25|1955.75|1963.75|1954.25|1965.25|1955.75|1963.75|1954.25|5
1739802690000|2025-02-17 14:31:30|1962.75|1953.25|1963.25|1953.75|1963.25|1953.75|1962.75|1953.25|2
1739802700000|2025-02-17 14:31:40|1962.75|1953.25|1960.75|1951.25|1962.75|1953.25|1960.75|1951.25|6
1739802710000|2025-02-17 14:31:50|1961.25|1951.75|1962.25|1952.75|1962.75|1953.25|1961.25|1951.75|6
1739802720000|2025-02-17 14:32:00|1962.75|1953.25|1963.25|1953.75|1963.25|1953.75|1962.75|1953.25|6
1739802730000|2025-02-17 14:32:10|1964.25|1954.75|1963.75|1954.25|1964.75|1955.25|1963.75|1954.25|4
1739802740000|2025-02-17 14:32:20|1963.25|1953.75|1962.75|1953.25|1963.25|1953.75|1962.25|1952.75|6
1739802750000|2025-02-17 14:32:30|1962.25|1952.75|1962.25|1952.75|1962.25|1952.75|1962.25|1952.75|1
1739802770000|2025-02-17 14:32:50|1962.75|1953.25|1963.25|1953.75|1963.25|1953.75|1962.75|1953.25|2
1739802780000|2025-02-17 14:33:00|1962.75|1953.25|1963.75|1954.25|1964.25|1954.75|1962.25|1952.75|8
1739802790000|2025-02-17 14:33:10|1964.25|1954.75|1965.75|1956.25|1966.25|1956.75|1964.25|1954.75|8
1739802800000|2025-02-17 14:33:20|1966.25|1956.75|1966.25|1956.75|1966.25|1956.75|1965.75|1956.25|5
1739802810000|2025-02-17 14:33:30|1965.75|1956.25|1966.25|1956.75|1966.25|1956.75|1965.75|1956.25|2
1739802840000|2025-02-17 14:34:00|1967.25|1957.75|1968.25|1958.75|1968.25|1958.75|1967.25|1957.75|3
1739802850000|2025-02-17 14:34:10|1967.25|1957.75|1967.25|1957.75|1967.25|1957.75|1967.25|1957.75|1
1739802860000|2025-02-17 14:34:20|1967.75|1958.25|1967.75|1958.25|1967.75|1958.25|1967.75|1958.25|1
1739802880000|2025-02-17 14:34:40|1967.25|1957.75|1966.25|1956.75|1967.25|1957.75|1966.25|1956.75|2
1739802890000|2025-02-17 14:34:50|1965.75|1956.25|1964.75|1955.25|1965.75|1956.25|1964.75|1955.25|3
1739802900000|2025-02-17 14:35:00|1964.25|1954.75|1964.75|1955.25|1964.75|1955.25|1963.25|1953.75|5
1739802910000|2025-02-17 14:35:10|1965.25|1955.75|1965.75|1956.25|1965.75|1956.25|1964.75|1955.25|4
1739802920000|2025-02-17 14:35:20|1966.25|1956.75|1965.75|1956.25|1966.25|1956.75|1965.75|1956.25|6
1739802930000|2025-02-17 14:35:30|1966.25|1956.75|1966.75|1957.25|1967.25|1957.75|1966.25|1956.75|4
1739802940000|2025-02-17 14:35:40|1967.25|1957.75|1969.25|1959.75|1969.25|1959.75|1966.75|1957.25|5
1739802950000|2025-02-17 14:35:50|1969.75|1960.25|1970.25|1960.75|1970.25|1960.75|1969.25|1959.75|4
1739802960000|2025-02-17 14:36:00|1969.75|1960.25|1969.75|1960.25|1970.25|1960.75|1969.75|1960.25|5
1739802970000|2025-02-17 14:36:10|1970.25|1960.75|1972.25|1962.75|1972.25|1962.75|1970.25|1960.75|7
1739802990000|2025-02-17 14:36:30|1971.75|1962.25|1972.25|1962.75|1972.25|1962.75|1971.25|1961.75|6
1739803050000|2025-02-17 14:37:30|1971.25|1961.75|1971.25|1961.75|1971.25|1961.75|1970.75|1961.25|3
1739803060000|2025-02-17 14:37:40|1971.75|1962.25|1972.25|1962.75|1972.25|1962.75|1971.75|1962.25|2
1739803070000|2025-02-17 14:37:50|1971.25|1961.75|1971.75|1962.25|1971.75|1962.25|1970.75|1961.25|4
1739803080000|2025-02-17 14:38:00|1971.25|1961.75|1970.75|1961.25|1971.25|1961.75|1970.75|1961.25|2
1739803090000|2025-02-17 14:38:10|1971.25|1961.75|1971.75|1962.25|1971.75|1962.25|1971.25|1961.75|2
1739803100000|2025-02-17 14:38:20|1972.25|1962.75|1972.25|1962.75|1972.25|1962.75|1972.25|1962.75|1
1739803110000|2025-02-17 14:38:30|1971.75|1962.25|1971.75|1962.25|1971.75|1962.25|1971.75|1962.25|1
1739803120000|2025-02-17 14:38:40|1972.25|1962.75|1971.75|1962.25|1972.25|1962.75|1971.75|1962.25|4
1739803130000|2025-02-17 14:38:50|1971.25|1961.75|1970.75|1961.25|1971.25|1961.75|1970.75|1961.25|2
1739803140000|2025-02-17 14:39:00|1971.25|1961.75|1970.75|1961.25|1971.25|1961.75|1970.75|1961.25|2
1739803150000|2025-02-17 14:39:10|1971.25|1961.75|1971.75|1962.25|1972.25|1962.75|1970.75|1961.25|6
1739803160000|2025-02-17 14:39:20|1971.25|1961.75|1971.75|1962.25|1971.75|1962.25|1970.75|1961.25|4
1739803170000|2025-02-17 14:39:30|1972.25|1962.75|1971.75|1962.25|1972.25|1962.75|1971.75|1962.25|2
1739803180000|2025-02-17 14:39:40|1972.25|1962.75|1972.25|1962.75|1972.25|1962.75|1972.25|1962.75|1
1739803220000|2025-02-17 14:40:20|1971.75|1962.25|1971.25|1961.75|1972.25|1962.75|1971.25|1961.75|4
1739803230000|2025-02-17 14:40:30|1970.75|1961.25|1970.75|1961.25|1971.25|1961.75|1970.75|1961.25|3
1739803240000|2025-02-17 14:40:40|1970.25|1960.75|1970.75|1961.25|1971.25|1961.75|1970.25|1960.75|4
1739803250000|2025-02-17 14:40:50|1970.25|1960.75|1969.75|1960.25|1970.25|1960.75|1969.75|1960.25|4
1739803260000|2025-02-17 14:41:00|1970.25|1960.75|1969.25|1959.75|1970.25|1960.75|1969.25|1959.75|3
1739803280000|2025-02-17 14:41:20|1969.75|1960.25|1969.25|1959.75|1970.25|1960.75|1969.25|1959.75|4
1739803290000|2025-02-17 14:41:30|1969.75|1960.25|1969.75|1960.25|1969.75|1960.25|1969.75|1960.25|1
1739803310000|2025-02-17 14:41:50|1970.25|1960.75|1970.25|1960.75|1970.25|1960.75|1970.25|1960.75|1
1739803320000|2025-02-17 14:42:00|1969.75|1960.25|1969.25|1959.75|1969.75|1960.25|1969.25|1959.75|2
1739803330000|2025-02-17 14:42:10|1968.75|1959.25|1967.25|1957.75|1968.75|1959.25|1967.25|1957.75|7
1739803340000|2025-02-17 14:42:20|1966.75|1957.25|1966.75|1957.25|1968.25|1958.75|1966.25|1956.75|10
1739803350000|2025-02-17 14:42:30|1966.25|1956.75|1966.25|1956.75|1966.25|1956.75|1966.25|1956.75|1
1739803360000|2025-02-17 14:42:40|1966.75|1957.25|1966.75|1957.25|1967.25|1957.75|1966.75|1957.25|3
1739803370000|2025-02-17 14:42:50|1966.25|1956.75|1965.25|1955.75|1966.25|1956.75|1965.25|1955.75|3
1739803380000|2025-02-17 14:43:00|1965.75|1956.25|1966.25|1956.75|1966.25|1956.75|1965.75|1956.25|4
1739803390000|2025-02-17 14:43:10|1966.75|1957.25|1965.25|1955.75|1966.75|1957.25|1965.25|1955.75|3
1739803400000|2025-02-17 14:43:20|1965.75|1956.25|1965.25|1955.75|1966.25|1956.75|1965.25|1955.75|4
1739803420000|2025-02-17 14:43:40|1964.75|1955.25|1964.25|1954.75|1964.75|1955.25|1964.25|1954.75|2
1739803440000|2025-02-17 14:44:00|1965.25|1955.75|1965.25|1955.75|1965.25|1955.75|1965.25|1955.75|1
1739803450000|2025-02-17 14:44:10|1964.75|1955.25|1965.75|1956.25|1965.75|1956.25|1964.75|1955.25|3
1739803460000|2025-02-17 14:44:20|1965.25|1955.75|1965.25|1955.75|1965.25|1955.75|1965.25|1955.75|1
1739803470000|2025-02-17 14:44:30|1964.75|1955.25|1964.75|1955.25|1964.75|1955.25|1964.75|1955.25|1
1739803480000|2025-02-17 14:44:40|1965.25|1955.75|1965.25|1955.75|1965.25|1955.75|1965.25|1955.75|1
1739803510000|2025-02-17 14:45:10|1964.75|1955.25|1965.25|1955.75|1965.25|1955.75|1964.75|1955.25|2
1739803520000|2025-02-17 14:45:20|1964.75|1955.25|1964.75|1955.25|1965.25|1955.75|1964.25|1954.75|5
1739803530000|2025-02-17 14:45:30|1965.25|1955.75|1965.25|1955.75|1965.25|1955.75|1965.25|1955.75|1
1739803540000|2025-02-17 14:45:40|1964.75|1955.25|1963.75|1954.25|1964.75|1955.25|1963.75|1954.25|3
1739803550000|2025-02-17 14:45:50|1963.25|1953.75|1962.75|1953.25|1963.25|1953.75|1962.75|1953.25|2
1739803560000|2025-02-17 14:46:00|1963.25|1953.75|1962.75|1953.25|1963.25|1953.75|1962.75|1953.25|4
1739803570000|2025-02-17 14:46:10|1963.25|1953.75|1961.75|1952.25|1963.25|1953.75|1961.75|1952.25|7
1739803580000|2025-02-17 14:46:20|1962.25|1952.75|1962.25|1952.75|1962.25|1952.75|1961.75|1952.25|5
1739803590000|2025-02-17 14:46:30|1961.75|1952.25|1961.75|1952.25|1961.75|1952.25|1961.75|1952.25|1
1739803600000|2025-02-17 14:46:40|1961.25|1951.75|1961.25|1951.75|1961.25|1951.75|1961.25|1951.75|1
1739803620000|2025-02-17 14:47:00|1961.75|1952.25|1963.25|1953.75|1963.25|1953.75|1961.75|1952.25|6
1739803630000|2025-02-17 14:47:10|1964.25|1954.75|1965.25|1955.75|1965.25|1955.75|1963.75|1954.25|5
1739803640000|2025-02-17 14:47:20|1964.75|1955.25|1964.75|1955.25|1964.75|1955.25|1964.75|1955.25|1
1739803650000|2025-02-17 14:47:30|1965.25|1955.75|1968.25|1958.75|1968.75|1959.25|1965.25|1955.75|7
1739803660000|2025-02-17 14:47:40|1967.75|1958.25|1967.25|1957.75|1967.75|1958.25|1966.75|1957.25|4
1739803680000|2025-02-17 14:48:00|1967.75|1958.25|1969.75|1960.25|1970.25|1960.75|1967.75|1958.25|11
1739803690000|2025-02-17 14:48:10|1970.25|1960.75|1970.25|1960.75|1971.75|1962.25|1969.75|1960.25|10
1739803700000|2025-02-17 14:48:20|1970.75|1961.25|1971.75|1962.25|1972.25|1962.75|1970.75|1961.25|9
1739803710000|2025-02-17 14:48:30|1972.25|1962.75|1972.25|1962.75|1972.25|1962.75|1972.25|1962.75|1
1739803720000|2025-02-17 14:48:40|1971.75|1962.25|1971.75|1962.25|1971.75|1962.25|1971.25|1961.75|3
1739803730000|2025-02-17 14:48:50|1972.25|1962.75|1971.75|1962.25|1972.25|1962.75|1971.75|1962.25|6
1739803740000|2025-02-17 14:49:00|1971.25|1961.75|1970.75|1961.25|1971.25|1961.75|1969.75|1960.25|7
1739803750000|2025-02-17 14:49:10|1970.25|1960.75|1968.25|1958.75|1970.25|1960.75|1968.25|1958.75|9
1739803760000|2025-02-17 14:49:20|1967.75|1958.25|1966.75|1957.25|1967.75|1958.25|1966.75|1957.25|3
1739803770000|2025-02-17 14:49:30|1965.75|1956.25|1965.75|1956.25|1965.75|1956.25|1965.75|1956.25|1
1739803780000|2025-02-17 14:49:40|1966.25|1956.75|1965.75|1956.25|1966.25|1956.75|1965.75|1956.25|2
1739803790000|2025-02-17 14:49:50|1966.25|1956.75|1965.75|1956.25|1966.25|1956.75|1965.75|1956.25|2
1739803820000|2025-02-17 14:50:20|1965.25|1955.75|1964.75|1955.25|1965.75|1956.25|1964.75|1955.25|4
1739803830000|2025-02-17 14:50:30|1964.25|1954.75|1963.75|1954.25|1964.25|1954.75|1963.75|1954.25|4
1739803840000|2025-02-17 14:50:40|1963.25|1953.75|1964.25|1954.75|1964.25|1954.75|1963.25|1953.75|5
1739803850000|2025-02-17 14:50:50|1965.75|1956.25|1965.75|1956.25|1965.75|1956.25|1965.25|1955.75|3
1739803860000|2025-02-17 14:51:00|1966.25|1956.75|1968.25|1958.75|1968.25|1958.75|1966.25|1956.75|9
1739803870000|2025-02-17 14:51:10|1967.75|1958.25|1967.75|1958.25|1967.75|1958.25|1967.75|1958.25|1
1739803880000|2025-02-17 14:51:20|1968.25|1958.75|1966.75|1957.25|1968.25|1958.75|1966.25|1956.75|8
1739803890000|2025-02-17 14:51:30|1965.75|1956.25|1965.75|1956.25|1965.75|1956.25|1965.75|1956.25|1
1739803900000|2025-02-17 14:51:40|1966.25|1956.75|1966.25|1956.75|1966.25|1956.75|1966.25|1956.75|1
1739803910000|2025-02-17 14:51:50|1967.25|1957.75|1966.75|1957.25|1967.25|1957.75|1966.75|1957.25|2
1739803920000|2025-02-17 14:52:00|1965.75|1956.25|1967.25|1957.75|1967.25|1957.75|1965.75|1956.25|6
1739803930000|2025-02-17 14:52:10|1967.75|1958.25|1968.25|1958.75|1968.25|1958.75|1967.75|1958.25|6
1739803940000|2025-02-17 14:52:20|1967.75|1958.25|1967.75|1958.25|1967.75|1958.25|1967.75|1958.25|1
1739803950000|2025-02-17 14:52:30|1968.25|1958.75|1968.75|1959.25|1969.25|1959.75|1968.25|1958.75|4
1739803960000|2025-02-17 14:52:40|1968.25|1958.75|1968.75|1959.25|1969.25|1959.75|1968.25|1958.75|6
1739803970000|2025-02-17 14:52:50|1968.25|1958.75|1968.25|1958.75|1968.75|1959.25|1968.25|1958.75|3
1739803980000|2025-02-17 14:53:00|1968.75|1959.25|1968.75|1959.25|1968.75|1959.25|1968.75|1959.25|1
1739803990000|2025-02-17 14:53:10|1968.25|1958.75|1968.25|1958.75|1968.25|1958.75|1968.25|1958.75|1
1739804000000|2025-02-17 14:53:20|1967.75|1958.25|1968.25|1958.75|1968.25|1958.75|1967.75|1958.25|2
1739804010000|2025-02-17 14:53:30|1967.75|1958.25|1968.25|1958.75|1968.25|1958.75|1967.75|1958.25|2
1739804020000|2025-02-17 14:53:40|1967.75|1958.25|1965.75|1956.25|1967.75|1958.25|1965.75|1956.25|5
1739804030000|2025-02-17 14:53:50|1966.25|1956.75|1965.25|1955.75|1966.25|1956.75|1965.25|1955.75|3
1739804040000|2025-02-17 14:54:00|1964.75|1955.25|1965.25|1955.75|1965.25|1955.75|1964.75|1955.25|4
1739804050000|2025-02-17 14:54:10|1964.75|1955.25|1965.25|1955.75|1965.25|1955.75|1964.75|1955.25|2
1739804060000|2025-02-17 14:54:20|1964.75|1955.25|1966.25|1956.75|1966.25|1956.75|1964.75|1955.25|4
1739804080000|2025-02-17 14:54:40|1966.75|1957.25|1966.75|1957.25|1967.25|1957.75|1966.75|1957.25|3
1739804090000|2025-02-17 14:54:50|1966.25|1956.75|1966.25|1956.75|1966.25|1956.75|1966.25|1956.75|1
1739804100000|2025-02-17 14:55:00|1965.75|1956.25|1966.25|1956.75|1966.25|1956.75|1965.75|1956.25|2
1739804110000|2025-02-17 14:55:10|1966.75|1957.25|1966.75|1957.25|1967.25|1957.75|1966.75|1957.25|3
1739804120000|2025-02-17 14:55:20|1967.25|1957.75|1968.25|1958.75|1968.25|1958.75|1967.25|1957.75|3
1739804130000|2025-02-17 14:55:30|1967.75|1958.25|1968.25|1958.75|1968.25|1958.75|1967.75|1958.25|2
1739804150000|2025-02-17 14:55:50|1967.75|1958.25|1968.25|1958.75|1968.25|1958.75|1967.25|1957.75|4
1739804160000|2025-02-17 14:56:00|1967.75|1958.25|1968.25|1958.75|1968.25|1958.75|1967.25|1957.75|5
1739804180000|2025-02-17 14:56:20|1967.75|1958.25|1967.75|1958.25|1968.25|1958.75|1967.75|1958.25|3
1739804200000|2025-02-17 14:56:40|1967.25|1957.75|1965.75|1956.25|1967.25|1957.75|1965.75|1956.25|8
1739804210000|2025-02-17 14:56:50|1966.25|1956.75|1965.25|1955.75|1966.25|1956.75|1965.25|1955.75|3
1739804220000|2025-02-17 14:57:00|1965.75|1956.25|1965.25|1955.75|1965.75|1956.25|1964.75|1955.25|4
1739804240000|2025-02-17 14:57:20|1965.75|1956.25|1966.25|1956.75|1966.25|1956.75|1965.75|1956.25|2
1739804250000|2025-02-17 14:57:30|1965.75|1956.25|1965.75|1956.25|1965.75|1956.25|1965.75|1956.25|1
1739804260000|2025-02-17 14:57:40|1966.25|1956.75|1966.25|1956.75|1966.25|1956.75|1966.25|1956.75|1
1739804280000|2025-02-17 14:58:00|1967.25|1957.75|1966.75|1957.25|1967.25|1957.75|1966.75|1957.25|2
1739804290000|2025-02-17 14:58:10|1966.25|1956.75|1966.25|1956.75|1966.25|1956.75|1966.25|1956.75|1
1739804300000|2025-02-17 14:58:20|1966.75|1957.25|1966.75|1957.25|1966.75|1957.25|1966.75|1957.25|1
1739804310000|2025-02-17 14:58:30|1967.25|1957.75|1967.25|1957.75|1967.25|1957.75|1966.75|1957.25|3
1739804320000|2025-02-17 14:58:40|1968.25|1958.75|1967.75|1958.25|1968.25|1958.75|1967.75|1958.25|2
1739804330000|2025-02-17 14:58:50|1968.25|1958.75|1968.25|1958.75|1968.25|1958.75|1967.75|1958.25|3
1739804340000|2025-02-17 14:59:00|1969.25|1959.75|1970.25|1960.75|1970.25|1960.75|1969.25|1959.75|5
1739804350000|2025-02-17 14:59:10|1971.75|1962.25|1970.25|1960.75|1971.75|1962.25|1969.75|1960.25|7
1739804360000|2025-02-17 14:59:20|1970.75|1961.25|1971.25|1961.75|1971.75|1962.25|1970.75|1961.25|4
1739804370000|2025-02-17 14:59:30|1971.75|1962.25|1972.25|1962.75|1972.25|1962.75|1971.75|1962.25|4
1739804380000|2025-02-17 14:59:40|1971.75|1962.25|1971.75|1962.25|1971.75|1962.25|1971.75|1962.25|1
1739804400000|2025-02-17 15:00:00|1973.25|1963.75|1973.75|1964.25|1974.25|1964.75|1972.75|1963.25|8
1739804410000|2025-02-17 15:00:10|1974.25|1964.75|1976.75|1967.25|1976.75|1967.25|1974.25|1964.75|3
1739804420000|2025-02-17 15:00:20|1977.25|1967.75|1978.25|1968.75|1978.25|1968.75|1977.25|1967.75|2
1739804430000|2025-02-17 15:00:30|1977.75|1968.25|1977.75|1968.25|1978.25|1968.75|1976.75|1967.25|15
1739804440000|2025-02-17 15:00:40|1977.25|1967.75|1977.75|1968.25|1978.25|1968.75|1977.25|1967.75|4
1739804450000|2025-02-17 15:00:50|1978.25|1968.75|1980.75|1971.25|1981.25|1971.75|1978.25|1968.75|8
1739804460000|2025-02-17 15:01:00|1981.25|1971.75|1980.75|1971.25|1981.25|1971.75|1980.75|1971.25|2
1739804470000|2025-02-17 15:01:10|1980.25|1970.75|1979.25|1969.75|1980.25|1970.75|1978.75|1969.25|7
1739804480000|2025-02-17 15:01:20|1979.75|1970.25|1979.25|1969.75|1980.75|1971.25|1978.75|1969.25|9
1739804490000|2025-02-17 15:01:30|1978.75|1969.25|1979.75|1970.25|1980.25|1970.75|1978.75|1969.25|5
1739804500000|2025-02-17 15:01:40|1979.25|1969.75|1979.75|1970.25|1980.75|1971.25|1979.25|1969.75|6
1739804510000|2025-02-17 15:01:50|1979.25|1969.75|1981.25|1971.75|1981.25|1971.75|1979.25|1969.75|8
1739804520000|2025-02-17 15:02:00|1980.75|1971.25|1980.75|1971.25|1981.25|1971.75|1979.75|1970.25|12
1739804530000|2025-02-17 15:02:10|1979.75|1970.25|1981.25|1971.75|1981.25|1971.75|1979.75|1970.25|8
1739804540000|2025-02-17 15:02:20|1981.75|1972.25|1981.75|1972.25|1982.25|1972.75|1980.75|1971.25|8
1739804550000|2025-02-17 15:02:30|1981.25|1971.75|1981.75|1972.25|1982.25|1972.75|1981.25|1971.75|4
1739804560000|2025-02-17 15:02:40|1982.25|1972.75|1982.25|1972.75|1982.25|1972.75|1982.25|1972.75|1
1739804590000|2025-02-17 15:03:10|1980.75|1971.25|1980.75|1971.25|1980.75|1971.25|1980.75|1971.25|1
1739804600000|2025-02-17 15:03:20|1980.25|1970.75|1980.75|1971.25|1980.75|1971.25|1980.25|1970.75|2
1739804610000|2025-02-17 15:03:30|1980.25|1970.75|1978.75|1969.25|1980.25|1970.75|1978.75|1969.25|6
1739804620000|2025-02-17 15:03:40|1979.75|1970.25|1982.25|1972.75|1982.25|1972.75|1979.75|1970.25|7
1739804640000|2025-02-17 15:04:00|1981.75|1972.25|1982.25|1972.75|1982.25|1972.75|1981.75|1972.25|4
1739804660000|2025-02-17 15:04:20|1981.75|1972.25|1980.75|1971.25|1981.75|1972.25|1980.75|1971.25|3
1739804670000|2025-02-17 15:04:30|1979.75|1970.25|1980.75|1971.25|1980.75|1971.25|1979.75|1970.25|5
1739804680000|2025-02-17 15:04:40|1980.25|1970.75|1979.25|1969.75|1980.25|1970.75|1978.75|1969.25|5
1739804690000|2025-02-17 15:04:50|1978.75|1969.25|1977.25|1967.75|1979.25|1969.75|1977.25|1967.75|7
1739804700000|2025-02-17 15:05:00|1976.75|1967.25|1973.75|1964.25|1976.75|1967.25|1973.75|1964.25|10
1739804710000|2025-02-17 15:05:10|1973.25|1963.75|1976.75|1967.25|1976.75|1967.25|1973.25|1963.75|9
1739804720000|2025-02-17 15:05:20|1977.25|1967.75|1978.75|1969.25|1978.75|1969.25|1976.75|1967.25|11
1739804730000|2025-02-17 15:05:30|1979.25|1969.75|1980.75|1971.25|1980.75|1971.25|1979.25|1969.75|4
1739804740000|2025-02-17 15:05:40|1980.25|1970.75|1980.75|1971.25|1980.75|1971.25|1980.25|1970.75|2
1739804750000|2025-02-17 15:05:50|1980.25|1970.75|1980.75|1971.25|1980.75|1971.25|1980.25|1970.75|2
1739804760000|2025-02-17 15:06:00|1981.75|1972.25|1981.25|1971.75|1982.25|1972.75|1981.25|1971.75|6
1739804770000|2025-02-17 15:06:10|1981.75|1972.25|1980.25|1970.75|1981.75|1972.25|1980.25|1970.75|4
1739804780000|2025-02-17 15:06:20|1980.75|1971.25|1980.75|1971.25|1980.75|1971.25|1980.75|1971.25|1
1739804790000|2025-02-17 15:06:30|1981.25|1971.75|1981.25|1971.75|1981.75|1972.25|1980.75|1971.25|5
1739804800000|2025-02-17 15:06:40|1981.75|1972.25|1981.75|1972.25|1981.75|1972.25|1980.75|1971.25|5
1739804810000|2025-02-17 15:06:50|1981.25|1971.75|1981.25|1971.75|1981.25|1971.75|1981.25|1971.75|1
1739804820000|2025-02-17 15:07:00|1980.75|1971.25|1980.75|1971.25|1981.25|1971.75|1980.75|1971.25|3
1739804830000|2025-02-17 15:07:10|1981.25|1971.75|1980.75|1971.25|1981.25|1971.75|1980.75|1971.25|2
1739804840000|2025-02-17 15:07:20|1981.25|1971.75|1980.75|1971.25|1981.25|1971.75|1980.75|1971.25|4
1739804850000|2025-02-17 15:07:30|1981.25|1971.75|1981.75|1972.25|1982.25|1972.75|1981.25|1971.75|3
1739804860000|2025-02-17 15:07:40|1981.25|1971.75|1979.75|1970.25|1981.25|1971.75|1979.75|1970.25|4
1739804870000|2025-02-17 15:07:50|1979.25|1969.75|1978.75|1969.25|1979.25|1969.75|1978.75|1969.25|2
1739804880000|2025-02-17 15:08:00|1977.75|1968.25|1974.25|1964.75|1977.75|1968.25|1973.75|1964.25|10
1739804890000|2025-02-17 15:08:10|1973.75|1964.25|1976.25|1966.75|1976.25|1966.75|1973.75|1964.25|6
1739804900000|2025-02-17 15:08:20|1975.75|1966.25|1975.75|1966.25|1976.25|1966.75|1975.75|1966.25|3
1739804910000|2025-02-17 15:08:30|1976.25|1966.75|1975.75|1966.25|1976.25|1966.75|1975.75|1966.25|2
1739804920000|2025-02-17 15:08:40|1975.25|1965.75|1974.75|1965.25|1975.75|1966.25|1974.75|1965.25|5
1739804940000|2025-02-17 15:09:00|1974.25|1964.75|1972.75|1963.25|1974.25|1964.75|1972.75|1963.25|4
1739804950000|2025-02-17 15:09:10|1972.25|1962.75|1970.25|1960.75|1972.25|1962.75|1969.75|1960.25|5
1739804960000|2025-02-17 15:09:20|1970.75|1961.25|1972.25|1962.75|1972.25|1962.75|1970.75|1961.25|4
1739804970000|2025-02-17 15:09:30|1971.75|1962.25|1972.25|1962.75|1972.25|1962.75|1970.75|1961.25|4
1739804980000|2025-02-17 15:09:40|1971.75|1962.25|1971.75|1962.25|1972.25|1962.75|1971.75|1962.25|3
1739804990000|2025-02-17 15:09:50|1970.75|1961.25|1971.25|1961.75|1971.25|1961.75|1970.75|1961.25|2
1739805000000|2025-02-17 15:10:00|1970.75|1961.25|1972.25|1962.75|1972.25|1962.75|1969.75|1960.25|8
1739805010000|2025-02-17 15:10:10|1971.75|1962.25|1971.75|1962.25|1971.75|1962.25|1971.75|1962.25|1
1739805020000|2025-02-17 15:10:20|1971.25|1961.75|1970.75|1961.25|1971.25|1961.75|1970.75|1961.25|2
1739805030000|2025-02-17 15:10:30|1969.75|1960.25|1969.25|1959.75|1970.25|1960.75|1969.25|1959.75|4
1739805050000|2025-02-17 15:10:50|1968.75|1959.25|1968.75|1959.25|1968.75|1959.25|1968.75|1959.25|1
1739805060000|2025-02-17 15:11:00|1967.75|1958.25|1968.25|1958.75|1968.25|1958.75|1967.75|1958.25|4
1739805070000|2025-02-17 15:11:10|1967.75|1958.25|1968.25|1958.75|1969.25|1959.75|1967.75|1958.25|6
1739805090000|2025-02-17 15:11:30|1967.25|1957.75|1967.25|1957.75|1967.25|1957.75|1967.25|1957.75|1
1739805100000|2025-02-17 15:11:40|1967.75|1958.25|1968.25|1958.75|1968.25|1958.75|1967.75|1958.25|4
1739805110000|2025-02-17 15:11:50|1968.75|1959.25|1968.75|1959.25|1968.75|1959.25|1968.75|1959.25|1
1739805150000|2025-02-17 15:12:30|1967.75|1958.25|1967.25|1957.75|1967.75|1958.25|1967.25|1957.75|2
1739805200000|2025-02-17 15:13:20|1966.25|1956.75|1965.75|1956.25|1966.25|1956.75|1965.25|1955.75|4
1739805210000|2025-02-17 15:13:30|1966.25|1956.75|1966.75|1957.25|1967.25|1957.75|1966.25|1956.75|3
1739805220000|2025-02-17 15:13:40|1966.25|1956.75|1966.25|1956.75|1966.25|1956.75|1966.25|1956.75|1
1739805240000|2025-02-17 15:14:00|1965.25|1955.75|1963.25|1953.75|1965.25|1955.75|1963.25|1953.75|5
1739805250000|2025-02-17 15:14:10|1963.75|1954.25|1965.25|1955.75|1965.25|1955.75|1963.75|1954.25|6
1739805260000|2025-02-17 15:14:20|1964.75|1955.25|1965.25|1955.75|1965.25|1955.75|1964.25|1954.75|4
1739805270000|2025-02-17 15:14:30|1965.75|1956.25|1963.75|1954.25|1966.25|1956.75|1963.75|1954.25|6
1739805280000|2025-02-17 15:14:40|1963.25|1953.75|1964.25|1954.75|1964.25|1954.75|1963.25|1953.75|3
1739805290000|2025-02-17 15:14:50|1963.75|1954.25|1963.75|1954.25|1963.75|1954.25|1963.25|1953.75|3
1739805300000|2025-02-17 15:15:00|1964.25|1954.75|1963.75|1954.25|1964.25|1954.75|1963.25|1953.75|6
1739805310000|2025-02-17 15:15:10|1963.25|1953.75|1963.25|1953.75|1963.25|1953.75|1963.25|1953.75|1
1739805330000|2025-02-17 15:15:30|1962.75|1953.25|1964.25|1954.75|1964.25|1954.75|1962.75|1953.25|4
1739805340000|2025-02-17 15:15:40|1964.75|1955.25|1965.75|1956.25|1966.25|1956.75|1964.75|1955.25|6
1739805350000|2025-02-17 15:15:50|1965.25|1955.75|1964.75|1955.25|1965.25|1955.75|1964.75|1955.25|2
1739805360000|2025-02-17 15:16:00|1965.25|1955.75|1963.25|1953.75|1965.25|1955.75|1963.25|1953.75|7
1739805390000|2025-02-17 15:16:30|1963.75|1954.25|1964.25|1954.75|1964.75|1955.25|1963.75|1954.25|4
1739805400000|2025-02-17 15:16:40|1964.75|1955.25|1964.75|1955.25|1964.75|1955.25|1964.75|1955.25|1
1739805420000|2025-02-17 15:17:00|1965.25|1955.75|1966.25|1956.75|1966.25|1956.75|1964.75|1955.25|4
1739805430000|2025-02-17 15:17:10|1966.75|1957.25|1967.25|1957.75|1967.25|1957.75|1966.75|1957.25|2
1739805440000|2025-02-17 15:17:20|1967.75|1958.25|1968.25|1958.75|1968.25|1958.75|1967.75|1958.25|2
1739805450000|2025-02-17 15:17:30|1968.75|1959.25|1971.75|1962.25|1971.75|1962.25|1968.75|1959.25|7
1739805460000|2025-02-17 15:17:40|1971.25|1961.75|1968.75|1959.25|1971.25|1961.75|1968.25|1958.75|8
1739805480000|2025-02-17 15:18:00|1968.25|1958.75|1967.25|1957.75|1968.25|1958.75|1967.25|1957.75|5
1739805490000|2025-02-17 15:18:10|1966.75|1957.25|1964.25|1954.75|1966.75|1957.25|1964.25|1954.75|6
1739805500000|2025-02-17 15:18:20|1963.75|1954.25|1964.75|1955.25|1964.75|1955.25|1963.75|1954.25|3
1739805510000|2025-02-17 15:18:30|1964.25|1954.75|1963.25|1953.75|1964.25|1954.75|1963.25|1953.75|3
1739805520000|2025-02-17 15:18:40|1962.75|1953.25|1962.75|1953.25|1962.75|1953.25|1962.75|1953.25|1
1739805530000|2025-02-17 15:18:50|1963.25|1953.75|1962.75|1953.25|1963.25|1953.75|1962.25|1952.75|4
1739805540000|2025-02-17 15:19:00|1963.25|1953.75|1962.75|1953.25|1963.25|1953.75|1962.75|1953.25|2
1739805550000|2025-02-17 15:19:10|1962.25|1952.75|1962.75|1953.25|1962.75|1953.25|1962.25|1952.75|2
1739805560000|2025-02-17 15:19:20|1963.25|1953.75|1963.75|1954.25|1964.25|1954.75|1963.25|1953.75|4
1739805570000|2025-02-17 15:19:30|1963.25|1953.75|1963.25|1953.75|1963.25|1953.75|1962.75|1953.25|3
1739805580000|2025-02-17 15:19:40|1963.75|1954.25|1963.75|1954.25|1964.25|1954.75|1963.75|1954.25|3
1739805590000|2025-02-17 15:19:50|1964.25|1954.75|1964.75|1955.25|1964.75|1955.25|1964.25|1954.75|2
1739805600000|2025-02-17 15:20:00|1965.25|1955.75|1966.25|1956.75|1966.25|1956.75|1965.25|1955.75|3
1739805610000|2025-02-17 15:20:10|1965.75|1956.25|1964.75|1955.25|1965.75|1956.25|1964.25|1954.75|7
1739805620000|2025-02-17 15:20:20|1965.25|1955.75|1967.25|1957.75|1967.25|1957.75|1965.25|1955.75|5
1739805630000|2025-02-17 15:20:30|1967.75|1958.25|1966.75|1957.25|1968.25|1958.75|1966.75|1957.25|5
1739805650000|2025-02-17 15:20:50|1966.25|1956.75|1965.25|1955.75|1966.25|1956.75|1965.25|1955.75|3
1739805660000|2025-02-17 15:21:00|1964.75|1955.25|1965.75|1956.25|1965.75|1956.25|1963.75|1954.25|6
1739805670000|2025-02-17 15:21:10|1966.25|1956.75|1966.75|1957.25|1966.75|1957.25|1966.25|1956.75|2
1739805680000|2025-02-17 15:21:20|1966.25|1956.75|1966.25|1956.75|1966.75|1957.25|1966.25|1956.75|3
1739805690000|2025-02-17 15:21:30|1965.75|1956.25|1966.75|1957.25|1966.75|1957.25|1965.75|1956.25|3
1739805700000|2025-02-17 15:21:40|1967.25|1957.75|1967.25|1957.75|1967.25|1957.75|1966.75|1957.25|3
1739805710000|2025-02-17 15:21:50|1967.75|1958.25|1969.25|1959.75|1969.25|1959.75|1967.25|1957.75|6
1739805720000|2025-02-17 15:22:00|1970.25|1960.75|1970.25|1960.75|1971.25|1961.75|1969.75|1960.25|7
1739805730000|2025-02-17 15:22:10|1969.75|1960.25|1969.75|1960.25|1969.75|1960.25|1969.75|1960.25|1
1739805740000|2025-02-17 15:22:20|1968.75|1959.25|1967.75|1958.25|1968.75|1959.25|1967.75|1958.25|5
1739805750000|2025-02-17 15:22:30|1967.25|1957.75|1967.75|1958.25|1967.75|1958.25|1967.25|1957.75|2
1739805760000|2025-02-17 15:22:40|1967.25|1957.75|1966.25|1956.75|1967.25|1957.75|1966.25|1956.75|3
1739805770000|2025-02-17 15:22:50|1966.75|1957.25|1966.75|1957.25|1967.25|1957.75|1966.75|1957.25|3
1739805780000|2025-02-17 15:23:00|1967.25|1957.75|1967.75|1958.25|1968.25|1958.75|1967.25|1957.75|6
1739805790000|2025-02-17 15:23:10|1968.25|1958.75|1968.25|1958.75|1968.25|1958.75|1968.25|1958.75|1
1739805810000|2025-02-17 15:23:30|1968.75|1959.25|1968.75|1959.25|1968.75|1959.25|1968.75|1959.25|1
1739805830000|2025-02-17 15:23:50|1969.25|1959.75|1968.25|1958.75|1969.25|1959.75|1968.25|1958.75|3
1739805840000|2025-02-17 15:24:00|1967.75|1958.25|1967.25|1957.75|1967.75|1958.25|1967.25|1957.75|2
1739805850000|2025-02-17 15:24:10|1967.75|1958.25|1967.25|1957.75|1967.75|1958.25|1967.25|1957.75|2
1739805860000|2025-02-17 15:24:20|1967.75|1958.25|1967.75|1958.25|1967.75|1958.25|1967.75|1958.25|1
1739805870000|2025-02-17 15:24:30|1967.25|1957.75|1969.75|1960.25|1969.75|1960.25|1966.75|1957.25|8
1739805880000|2025-02-17 15:24:40|1969.25|1959.75|1969.25|1959.75|1969.75|1960.25|1968.75|1959.25|5
1739805890000|2025-02-17 15:24:50|1969.75|1960.25|1970.25|1960.75|1970.25|1960.75|1969.75|1960.25|2
1739805900000|2025-02-17 15:25:00|1969.75|1960.25|1970.75|1961.25|1970.75|1961.25|1969.25|1959.75|7
1739805910000|2025-02-17 15:25:10|1971.25|1961.75|1972.25|1962.75|1972.25|1962.75|1971.25|1961.75|3
1739805920000|2025-02-17 15:25:20|1971.75|1962.25|1972.25|1962.75|1972.25|1962.75|1971.75|1962.25|2
1739806020000|2025-02-17 15:27:00|1974.25|1964.75|1975.25|1965.75|1975.25|1965.75|1974.25|1964.75|3
1739806030000|2025-02-17 15:27:10|1974.75|1965.25|1973.25|1963.75|1974.75|1965.25|1973.25|1963.75|4
1739806040000|2025-02-17 15:27:20|1973.75|1964.25|1973.75|1964.25|1974.25|1964.75|1973.25|1963.75|5
1739806050000|2025-02-17 15:27:30|1973.25|1963.75|1973.25|1963.75|1973.25|1963.75|1973.25|1963.75|1
1739806060000|2025-02-17 15:27:40|1972.75|1963.25|1972.25|1962.75|1972.75|1963.25|1972.25|1962.75|2
1739806070000|2025-02-17 15:27:50|1970.75|1961.25|1971.25|1961.75|1971.25|1961.75|1970.75|1961.25|2
1739806080000|2025-02-17 15:28:00|1971.75|1962.25|1972.25|1962.75|1972.25|1962.75|1971.75|1962.25|2
1739806090000|2025-02-17 15:28:10|1971.75|1962.25|1969.25|1959.75|1971.75|1962.25|1968.75|1959.25|7
1739806100000|2025-02-17 15:28:20|1968.75|1959.25|1965.75|1956.25|1968.75|1959.25|1965.25|1955.75|8
1739806110000|2025-02-17 15:28:30|1965.25|1955.75|1963.75|1954.25|1966.25|1956.75|1963.75|1954.25|7
1739806120000|2025-02-17 15:28:40|1963.25|1953.75|1963.75|1954.25|1964.25|1954.75|1963.25|1953.75|4
1739806130000|2025-02-17 15:28:50|1964.25|1954.75|1964.75|1955.25|1964.75|1955.25|1964.25|1954.75|4
1739806140000|2025-02-17 15:29:00|1965.25|1955.75|1965.75|1956.25|1966.25|1956.75|1965.25|1955.75|4
1739806150000|2025-02-17 15:29:10|1966.25|1956.75|1967.75|1958.25|1967.75|1958.25|1966.25|1956.75|5
1739806160000|2025-02-17 15:29:20|1968.25|1958.75|1968.25|1958.75|1968.25|1958.75|1968.25|1958.75|1
1739806170000|2025-02-17 15:29:30|1969.25|1959.75|1968.75|1959.25|1969.25|1959.75|1968.75|1959.25|2
1739806180000|2025-02-17 15:29:40|1969.25|1959.75|1969.75|1960.25|1969.75|1960.25|1969.25|1959.75|2
1739806200000|2025-02-17 15:30:00|1970.25|1960.75|1969.75|1960.25|1970.25|1960.75|1969.75|1960.25|2
1739806210000|2025-02-17 15:30:10|1970.25|1960.75|1967.75|1958.25|1970.25|1960.75|1967.75|1958.25|5
1739806220000|2025-02-17 15:30:20|1968.25|1958.75|1966.75|1957.25|1968.25|1958.75|1966.75|1957.25|4
1739806230000|2025-02-17 15:30:30|1966.25|1956.75|1965.25|1955.75|1966.25|1956.75|1965.25|1955.75|5
1739806240000|2025-02-17 15:30:40|1964.25|1954.75|1964.25|1954.75|1964.25|1954.75|1964.25|1954.75|1
1739806250000|2025-02-17 15:30:50|1963.75|1954.25|1963.75|1954.25|1963.75|1954.25|1963.75|1954.25|1
1739806260000|2025-02-17 15:31:00|1964.75|1955.25|1963.25|1953.75|1965.25|1955.75|1963.25|1953.75|6
1739806270000|2025-02-17 15:31:10|1962.25|1952.75|1959.75|1950.25|1962.25|1952.75|1959.25|1949.75|13
1739806280000|2025-02-17 15:31:20|1960.25|1950.75|1959.75|1950.25|1960.75|1951.25|1959.25|1949.75|8
1739806290000|2025-02-17 15:31:30|1960.25|1950.75|1960.75|1951.25|1960.75|1951.25|1959.75|1950.25|4
1739806300000|2025-02-17 15:31:40|1961.25|1951.75|1959.75|1950.25|1961.25|1951.75|1959.25|1949.75|8
1739806310000|2025-02-17 15:31:50|1959.25|1949.75|1959.25|1949.75|1959.25|1949.75|1957.75|1948.25|8
1739806320000|2025-02-17 15:32:00|1958.75|1949.25|1958.75|1949.25|1958.75|1949.25|1958.25|1948.75|3
1739806330000|2025-02-17 15:32:10|1959.25|1949.75|1959.25|1949.75|1960.25|1950.75|1959.25|1949.75|5
1739806340000|2025-02-17 15:32:20|1959.75|1950.25|1958.75|1949.25|1960.75|1951.25|1958.75|1949.25|8
1739806350000|2025-02-17 15:32:30|1959.75|1950.25|1958.25|1948.75|1960.25|1950.75|1957.75|1948.25|8
1739806360000|2025-02-17 15:32:40|1958.75|1949.25|1959.25|1949.75|1959.75|1950.25|1958.75|1949.25|7
1739806370000|2025-02-17 15:32:50|1958.75|1949.25|1960.25|1950.75|1960.25|1950.75|1958.75|1949.25|4
1739806380000|2025-02-17 15:33:00|1960.75|1951.25|1959.25|1949.75|1960.75|1951.25|1958.75|1949.25|10
1739806390000|2025-02-17 15:33:10|1958.75|1949.25|1957.25|1947.75|1958.75|1949.25|1957.25|1947.75|6
1739806400000|2025-02-17 15:33:20|1957.75|1948.25|1957.25|1947.75|1957.75|1948.25|1957.25|1947.75|2
1739806410000|2025-02-17 15:33:30|1954.75|1945.25|1953.75|1944.25|1954.75|1945.25|1953.75|1944.25|5
1739806420000|2025-02-17 15:33:40|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1953.75|1944.25|3
1739806430000|2025-02-17 15:33:50|1955.25|1945.75|1955.25|1945.75|1955.75|1946.25|1954.75|1945.25|7
1739806440000|2025-02-17 15:34:00|1955.75|1946.25|1957.25|1947.75|1957.25|1947.75|1955.75|1946.25|9
1739806450000|2025-02-17 15:34:10|1956.75|1947.25|1959.75|1950.25|1959.75|1950.25|1956.25|1946.75|13
1739806460000|2025-02-17 15:34:20|1959.25|1949.75|1957.75|1948.25|1959.25|1949.75|1957.75|1948.25|4
1739806470000|2025-02-17 15:34:30|1957.25|1947.75|1954.75|1945.25|1957.25|1947.75|1954.75|1945.25|5
1739806480000|2025-02-17 15:34:40|1955.25|1945.75|1955.75|1946.25|1956.25|1946.75|1955.25|1945.75|4
1739806490000|2025-02-17 15:34:50|1956.75|1947.25|1955.75|1946.25|1956.75|1947.25|1955.75|1946.25|2
1739806500000|2025-02-17 15:35:00|1954.75|1945.25|1954.75|1945.25|1956.75|1947.25|1954.75|1945.25|8
1739806510000|2025-02-17 15:35:10|1955.75|1946.25|1955.75|1946.25|1956.25|1946.75|1954.75|1945.25|7
1739806520000|2025-02-17 15:35:20|1955.25|1945.75|1957.75|1948.25|1958.25|1948.75|1955.25|1945.75|7
1739806530000|2025-02-17 15:35:30|1957.25|1947.75|1955.75|1946.25|1957.75|1948.25|1955.75|1946.25|8
1739806540000|2025-02-17 15:35:40|1955.25|1945.75|1955.75|1946.25|1956.25|1946.75|1954.75|1945.25|7
1739806550000|2025-02-17 15:35:50|1956.25|1946.75|1958.25|1948.75|1958.25|1948.75|1956.25|1946.75|4
1739806560000|2025-02-17 15:36:00|1957.75|1948.25|1960.25|1950.75|1960.25|1950.75|1957.75|1948.25|8
1739806570000|2025-02-17 15:36:10|1959.75|1950.25|1958.75|1949.25|1960.25|1950.75|1958.75|1949.25|9
1739806580000|2025-02-17 15:36:20|1957.75|1948.25|1959.75|1950.25|1959.75|1950.25|1957.75|1948.25|5
1739806590000|2025-02-17 15:36:30|1960.25|1950.75|1962.25|1952.75|1962.25|1952.75|1960.25|1950.75|9
1739806600000|2025-02-17 15:36:40|1961.75|1952.25|1962.25|1952.75|1962.25|1952.75|1960.75|1951.25|8
1739806620000|2025-02-17 15:37:00|1962.75|1953.25|1962.25|1952.75|1963.25|1953.75|1962.25|1952.75|4
1739806630000|2025-02-17 15:37:10|1961.75|1952.25|1960.75|1951.25|1961.75|1952.25|1960.75|1951.25|5
1739806640000|2025-02-17 15:37:20|1961.25|1951.75|1962.25|1952.75|1962.25|1952.75|1960.75|1951.25|9
1739806650000|2025-02-17 15:37:30|1963.25|1953.75|1960.25|1950.75|1963.75|1954.25|1960.25|1950.75|9
1739806660000|2025-02-17 15:37:40|1960.75|1951.25|1958.75|1949.25|1960.75|1951.25|1958.25|1948.75|9
1739806680000|2025-02-17 15:38:00|1958.25|1948.75|1956.25|1946.75|1958.25|1948.75|1956.25|1946.75|4
1739806690000|2025-02-17 15:38:10|1955.75|1946.25|1955.25|1945.75|1955.75|1946.25|1953.75|1944.25|10
1739806700000|2025-02-17 15:38:20|1954.75|1945.25|1953.75|1944.25|1955.25|1945.75|1953.75|1944.25|10
1739806710000|2025-02-17 15:38:30|1953.25|1943.75|1953.75|1944.25|1953.75|1944.25|1953.25|1943.75|2
1739806720000|2025-02-17 15:38:40|1953.25|1943.75|1951.75|1942.25|1953.25|1943.75|1951.75|1942.25|3
1739806730000|2025-02-17 15:38:50|1951.25|1941.75|1950.75|1941.25|1951.75|1942.25|1949.75|1940.25|7
1739806740000|2025-02-17 15:39:00|1951.25|1941.75|1949.75|1940.25|1951.75|1942.25|1949.75|1940.25|8
1739806750000|2025-02-17 15:39:10|1949.25|1939.75|1950.75|1941.25|1950.75|1941.25|1949.25|1939.75|5
1739806760000|2025-02-17 15:39:20|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1
1739806770000|2025-02-17 15:39:30|1950.25|1940.75|1950.75|1941.25|1950.75|1941.25|1950.25|1940.75|4
1739806780000|2025-02-17 15:39:40|1951.25|1941.75|1952.75|1943.25|1952.75|1943.25|1951.25|1941.75|5
1739806790000|2025-02-17 15:39:50|1953.25|1943.75|1952.75|1943.25|1953.25|1943.75|1952.25|1942.75|4
1739806800000|2025-02-17 15:40:00|1953.25|1943.75|1952.75|1943.25|1953.25|1943.75|1952.25|1942.75|3
1739806810000|2025-02-17 15:40:10|1953.75|1944.25|1954.75|1945.25|1954.75|1945.25|1953.75|1944.25|3
1739806820000|2025-02-17 15:40:20|1954.25|1944.75|1952.75|1943.25|1954.25|1944.75|1952.25|1942.75|4
1739806830000|2025-02-17 15:40:30|1953.25|1943.75|1953.75|1944.25|1954.25|1944.75|1953.25|1943.75|6
1739806840000|2025-02-17 15:40:40|1953.25|1943.75|1953.75|1944.25|1954.25|1944.75|1953.25|1943.75|4
1739806850000|2025-02-17 15:40:50|1953.25|1943.75|1952.75|1943.25|1953.25|1943.75|1952.75|1943.25|2
1739806860000|2025-02-17 15:41:00|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739806870000|2025-02-17 15:41:10|1951.25|1941.75|1951.25|1941.75|1951.25|1941.75|1950.75|1941.25|3
1739806880000|2025-02-17 15:41:20|1950.75|1941.25|1949.75|1940.25|1950.75|1941.25|1949.75|1940.25|3
1739806890000|2025-02-17 15:41:30|1949.25|1939.75|1950.25|1940.75|1950.25|1940.75|1949.25|1939.75|3
1739806900000|2025-02-17 15:41:40|1950.75|1941.25|1952.25|1942.75|1952.25|1942.75|1950.75|1941.25|3
1739806910000|2025-02-17 15:41:50|1951.75|1942.25|1952.75|1943.25|1952.75|1943.25|1951.75|1942.25|3
1739806920000|2025-02-17 15:42:00|1953.25|1943.75|1950.75|1941.25|1953.25|1943.75|1950.25|1940.75|8
1739806930000|2025-02-17 15:42:10|1950.25|1940.75|1950.75|1941.25|1950.75|1941.25|1949.75|1940.25|5
1739806940000|2025-02-17 15:42:20|1951.25|1941.75|1951.75|1942.25|1951.75|1942.25|1951.25|1941.75|2
1739806950000|2025-02-17 15:42:30|1951.25|1941.75|1949.75|1940.25|1951.25|1941.75|1949.75|1940.25|4
1739806960000|2025-02-17 15:42:40|1950.25|1940.75|1949.75|1940.25|1950.25|1940.75|1949.75|1940.25|2
1739806970000|2025-02-17 15:42:50|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1949.25|1939.75|1
1739806980000|2025-02-17 15:43:00|1947.75|1938.25|1947.75|1938.25|1947.75|1938.25|1947.75|1938.25|1
1739806990000|2025-02-17 15:43:10|1948.25|1938.75|1948.25|1938.75|1948.75|1939.25|1947.75|1938.25|5
1739807000000|2025-02-17 15:43:20|1947.75|1938.25|1946.75|1937.25|1947.75|1938.25|1945.75|1936.25|7
1739807010000|2025-02-17 15:43:30|1946.25|1936.75|1945.25|1935.75|1946.25|1936.75|1945.25|1935.75|3
1739807020000|2025-02-17 15:43:40|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1
1739807030000|2025-02-17 15:43:50|1944.25|1934.75|1944.75|1935.25|1944.75|1935.25|1944.25|1934.75|2
1739807050000|2025-02-17 15:44:10|1945.25|1935.75|1944.25|1934.75|1945.75|1936.25|1943.75|1934.25|7
1739807060000|2025-02-17 15:44:20|1943.75|1934.25|1941.75|1932.25|1943.75|1934.25|1941.25|1931.75|7
1739807070000|2025-02-17 15:44:30|1941.25|1931.75|1941.75|1932.25|1941.75|1932.25|1941.25|1931.75|4
1739807080000|2025-02-17 15:44:40|1942.75|1933.25|1942.75|1933.25|1943.25|1933.75|1942.75|1933.25|5
1739807090000|2025-02-17 15:44:50|1942.25|1932.75|1942.75|1933.25|1942.75|1933.25|1942.25|1932.75|2
1739807100000|2025-02-17 15:45:00|1943.25|1933.75|1943.75|1934.25|1943.75|1934.25|1942.75|1933.25|4
1739807110000|2025-02-17 15:45:10|1942.75|1933.25|1944.25|1934.75|1944.25|1934.75|1942.75|1933.25|4
1739807120000|2025-02-17 15:45:20|1944.75|1935.25|1947.25|1937.75|1947.75|1938.25|1944.75|1935.25|8
1739807130000|2025-02-17 15:45:30|1947.75|1938.25|1948.75|1939.25|1948.75|1939.25|1946.75|1937.25|9
1739807140000|2025-02-17 15:45:40|1948.25|1938.75|1947.75|1938.25|1949.25|1939.75|1947.75|1938.25|5
1739807160000|2025-02-17 15:46:00|1947.25|1937.75|1946.25|1936.75|1947.25|1937.75|1945.75|1936.25|7
1739807170000|2025-02-17 15:46:10|1946.75|1937.25|1945.75|1936.25|1946.75|1937.25|1945.75|1936.25|3
1739807180000|2025-02-17 15:46:20|1945.25|1935.75|1944.75|1935.25|1945.25|1935.75|1944.25|1934.75|6
1739807190000|2025-02-17 15:46:30|1944.25|1934.75|1941.75|1932.25|1944.25|1934.75|1941.75|1932.25|7
1739807200000|2025-02-17 15:46:40|1941.25|1931.75|1939.25|1929.75|1941.75|1932.25|1939.25|1929.75|7
1739807210000|2025-02-17 15:46:50|1939.75|1930.25|1940.75|1931.25|1940.75|1931.25|1939.25|1929.75|5
1739807220000|2025-02-17 15:47:00|1941.75|1932.25|1941.25|1931.75|1942.75|1933.25|1941.25|1931.75|6
1739807230000|2025-02-17 15:47:10|1940.75|1931.25|1939.25|1929.75|1940.75|1931.25|1939.25|1929.75|8
1739807240000|2025-02-17 15:47:20|1937.75|1928.25|1938.75|1929.25|1938.75|1929.25|1937.75|1928.25|5
1739807250000|2025-02-17 15:47:30|1938.25|1928.75|1939.25|1929.75|1939.75|1930.25|1938.25|1928.75|9
1739807260000|2025-02-17 15:47:40|1939.75|1930.25|1938.75|1929.25|1939.75|1930.25|1937.75|1928.25|6
1739807270000|2025-02-17 15:47:50|1937.75|1928.25|1937.75|1928.25|1937.75|1928.25|1937.75|1928.25|1
1739807280000|2025-02-17 15:48:00|1936.75|1927.25|1935.25|1925.75|1936.75|1927.25|1935.25|1925.75|4
1739807290000|2025-02-17 15:48:10|1934.25|1924.75|1931.75|1922.25|1934.25|1924.75|1931.25|1921.75|11
1739807300000|2025-02-17 15:48:20|1932.25|1922.75|1935.75|1926.25|1936.25|1926.75|1931.75|1922.25|15
1739807310000|2025-02-17 15:48:30|1936.25|1926.75|1936.75|1927.25|1937.75|1928.25|1935.75|1926.25|6
1739807320000|2025-02-17 15:48:40|1937.75|1928.25|1935.25|1925.75|1937.75|1928.25|1935.25|1925.75|14
1739807330000|2025-02-17 15:48:50|1935.75|1926.25|1935.25|1925.75|1936.75|1927.25|1935.25|1925.75|9
1739807340000|2025-02-17 15:49:00|1934.75|1925.25|1936.75|1927.25|1937.25|1927.75|1934.25|1924.75|12
1739807350000|2025-02-17 15:49:10|1937.75|1928.25|1938.25|1928.75|1938.25|1928.75|1936.75|1927.25|7
1739807360000|2025-02-17 15:49:20|1937.75|1928.25|1939.25|1929.75|1939.75|1930.25|1937.75|1928.25|9
1739807370000|2025-02-17 15:49:30|1939.75|1930.25|1940.75|1931.25|1941.75|1932.25|1939.75|1930.25|6
1739807380000|2025-02-17 15:49:40|1941.75|1932.25|1941.75|1932.25|1943.25|1933.75|1941.75|1932.25|9
1739807390000|2025-02-17 15:49:50|1941.25|1931.75|1940.75|1931.25|1941.75|1932.25|1940.75|1931.25|4
1739807400000|2025-02-17 15:50:00|1941.25|1931.75|1938.25|1928.75|1941.25|1931.75|1938.25|1928.75|10
1739807410000|2025-02-17 15:50:10|1937.75|1928.25|1941.25|1931.75|1941.25|1931.75|1937.25|1927.75|10
1739807420000|2025-02-17 15:50:20|1941.75|1932.25|1940.25|1930.75|1942.75|1933.25|1940.25|1930.75|10
1739807430000|2025-02-17 15:50:30|1939.75|1930.25|1941.75|1932.25|1942.25|1932.75|1939.75|1930.25|6
1739807440000|2025-02-17 15:50:40|1942.75|1933.25|1942.75|1933.25|1943.75|1934.25|1942.25|1932.75|5
1739807460000|2025-02-17 15:51:00|1942.25|1932.75|1942.75|1933.25|1944.25|1934.75|1942.25|1932.75|8
1739807470000|2025-02-17 15:51:10|1942.25|1932.75|1940.75|1931.25|1942.25|1932.75|1940.25|1930.75|6
1739807480000|2025-02-17 15:51:20|1940.25|1930.75|1939.75|1930.25|1940.75|1931.25|1939.75|1930.25|5
1739807490000|2025-02-17 15:51:30|1940.25|1930.75|1943.25|1933.75|1943.75|1934.25|1939.75|1930.25|10
1739807500000|2025-02-17 15:51:40|1942.75|1933.25|1941.75|1932.25|1942.75|1933.25|1940.75|1931.25|8
1739807510000|2025-02-17 15:51:50|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1940.75|1931.25|5
1739807520000|2025-02-17 15:52:00|1940.75|1931.25|1940.75|1931.25|1941.75|1932.25|1939.25|1929.75|12
1739807530000|2025-02-17 15:52:10|1940.25|1930.75|1938.75|1929.25|1940.25|1930.75|1938.75|1929.25|6
1739807540000|2025-02-17 15:52:20|1938.25|1928.75|1938.75|1929.25|1938.75|1929.25|1937.75|1928.25|8
1739807550000|2025-02-17 15:52:30|1939.25|1929.75|1936.75|1927.25|1939.25|1929.75|1936.75|1927.25|9
1739807560000|2025-02-17 15:52:40|1937.25|1927.75|1936.75|1927.25|1937.75|1928.25|1936.75|1927.25|6
1739807570000|2025-02-17 15:52:50|1937.75|1928.25|1937.75|1928.25|1937.75|1928.25|1937.75|1928.25|1
1739807580000|2025-02-17 15:53:00|1938.75|1929.25|1936.75|1927.25|1938.75|1929.25|1936.75|1927.25|7
1739807590000|2025-02-17 15:53:10|1936.25|1926.75|1934.25|1924.75|1936.75|1927.25|1934.25|1924.75|8
1739807600000|2025-02-17 15:53:20|1933.75|1924.25|1934.25|1924.75|1935.25|1925.75|1933.75|1924.25|10
1739807610000|2025-02-17 15:53:30|1933.75|1924.25|1934.75|1925.25|1935.25|1925.75|1933.75|1924.25|7
1739807620000|2025-02-17 15:53:40|1935.25|1925.75|1935.75|1926.25|1935.75|1926.25|1935.25|1925.75|2
1739807630000|2025-02-17 15:53:50|1935.25|1925.75|1935.25|1925.75|1935.25|1925.75|1934.75|1925.25|3
1739807640000|2025-02-17 15:54:00|1935.75|1926.25|1934.75|1925.25|1935.75|1926.25|1934.75|1925.25|3
1739807650000|2025-02-17 15:54:10|1935.25|1925.75|1935.25|1925.75|1935.25|1925.75|1934.75|1925.25|3
1739807660000|2025-02-17 15:54:20|1934.75|1925.25|1934.75|1925.25|1935.25|1925.75|1934.25|1924.75|7
1739807670000|2025-02-17 15:54:30|1934.25|1924.75|1934.75|1925.25|1934.75|1925.25|1933.25|1923.75|5
1739807680000|2025-02-17 15:54:40|1933.75|1924.25|1931.75|1922.25|1933.75|1924.25|1931.75|1922.25|6
1739807690000|2025-02-17 15:54:50|1931.25|1921.75|1928.25|1918.75|1931.25|1921.75|1928.25|1918.75|12
1739807700000|2025-02-17 15:55:00|1927.75|1918.25|1929.25|1919.75|1930.25|1920.75|1927.75|1918.25|13
1739807710000|2025-02-17 15:55:10|1928.75|1919.25|1930.25|1920.75|1930.25|1920.75|1928.25|1918.75|6
1739807720000|2025-02-17 15:55:20|1930.75|1921.25|1931.75|1922.25|1932.75|1923.25|1930.75|1921.25|6
1739807730000|2025-02-17 15:55:30|1932.25|1922.75|1934.25|1924.75|1934.75|1925.25|1931.25|1921.75|15
1739807740000|2025-02-17 15:55:40|1933.75|1924.25|1932.75|1923.25|1933.75|1924.25|1932.75|1923.25|3
1739807750000|2025-02-17 15:55:50|1933.25|1923.75|1932.75|1923.25|1933.25|1923.75|1932.75|1923.25|4
1739807760000|2025-02-17 15:56:00|1933.25|1923.75|1934.75|1925.25|1934.75|1925.25|1932.75|1923.25|7
1739807770000|2025-02-17 15:56:10|1934.25|1924.75|1931.25|1921.75|1934.25|1924.75|1931.25|1921.75|7
1739807780000|2025-02-17 15:56:20|1930.75|1921.25|1931.25|1921.75|1931.25|1921.75|1930.25|1920.75|8
1739807790000|2025-02-17 15:56:30|1932.25|1922.75|1931.75|1922.25|1932.25|1922.75|1930.75|1921.25|6
1739807800000|2025-02-17 15:56:40|1932.25|1922.75|1932.75|1923.25|1933.25|1923.75|1932.25|1922.75|6
1739807810000|2025-02-17 15:56:50|1933.25|1923.75|1931.75|1922.25|1933.25|1923.75|1931.75|1922.25|3
1739807820000|2025-02-17 15:57:00|1932.25|1922.75|1930.75|1921.25|1933.25|1923.75|1930.75|1921.25|12
1739807830000|2025-02-17 15:57:10|1930.25|1920.75|1930.75|1921.25|1931.75|1922.25|1930.25|1920.75|8
1739807840000|2025-02-17 15:57:20|1931.25|1921.75|1927.75|1918.25|1931.25|1921.75|1927.75|1918.25|13
1739807850000|2025-02-17 15:57:30|1928.25|1918.75|1928.75|1919.25|1928.75|1919.25|1927.75|1918.25|5
1739807860000|2025-02-17 15:57:40|1929.25|1919.75|1931.75|1922.25|1931.75|1922.25|1929.25|1919.75|8
1739807870000|2025-02-17 15:57:50|1931.25|1921.75|1929.25|1919.75|1931.25|1921.75|1929.25|1919.75|5
1739807880000|2025-02-17 15:58:00|1928.75|1919.25|1927.25|1917.75|1928.75|1919.25|1926.25|1916.75|9
1739807890000|2025-02-17 15:58:10|1927.75|1918.25|1927.75|1918.25|1928.25|1918.75|1927.75|1918.25|5
1739807900000|2025-02-17 15:58:20|1927.25|1917.75|1926.75|1917.25|1927.75|1918.25|1926.75|1917.25|9
1739807910000|2025-02-17 15:58:30|1927.25|1917.75|1927.75|1918.25|1927.75|1918.25|1926.75|1917.25|4
1739807920000|2025-02-17 15:58:40|1928.25|1918.75|1927.75|1918.25|1928.25|1918.75|1927.75|1918.25|2
1739807930000|2025-02-17 15:58:50|1928.25|1918.75|1928.25|1918.75|1928.25|1918.75|1927.75|1918.25|3
1739807940000|2025-02-17 15:59:00|1927.75|1918.25|1929.25|1919.75|1929.25|1919.75|1926.75|1917.25|11
1739807950000|2025-02-17 15:59:10|1929.75|1920.25|1929.25|1919.75|1930.25|1920.75|1928.75|1919.25|8
1739807960000|2025-02-17 15:59:20|1928.75|1919.25|1928.75|1919.25|1928.75|1919.25|1927.75|1918.25|8
1739807970000|2025-02-17 15:59:30|1929.25|1919.75|1929.75|1920.25|1929.75|1920.25|1929.25|1919.75|2
1739807980000|2025-02-17 15:59:40|1929.25|1919.75|1929.75|1920.25|1930.75|1921.25|1929.25|1919.75|5
1739807990000|2025-02-17 15:59:50|1929.25|1919.75|1929.75|1920.25|1929.75|1920.25|1928.75|1919.25|7
1739808000000|2025-02-17 16:00:00|1928.75|1919.25|1928.75|1919.25|1930.25|1920.75|1928.75|1919.25|7
1739808010000|2025-02-17 16:00:10|1928.25|1918.75|1928.75|1919.25|1928.75|1919.25|1926.75|1917.25|10
1739808020000|2025-02-17 16:00:20|1927.75|1918.25|1929.75|1920.25|1929.75|1920.25|1927.75|1918.25|12
1739808030000|2025-02-17 16:00:30|1929.25|1919.75|1928.75|1919.25|1929.75|1920.25|1928.25|1918.75|7
1739808040000|2025-02-17 16:00:40|1929.25|1919.75|1930.75|1921.25|1931.75|1922.25|1928.75|1919.25|14
1739808050000|2025-02-17 16:00:50|1930.25|1920.75|1932.75|1923.25|1932.75|1923.25|1930.25|1920.75|5
1739808060000|2025-02-17 16:01:00|1933.75|1924.25|1929.75|1920.25|1933.75|1924.25|1929.75|1920.25|12
1739808070000|2025-02-17 16:01:10|1930.25|1920.75|1928.75|1919.25|1930.75|1921.25|1928.25|1918.75|12
1739808080000|2025-02-17 16:01:20|1928.25|1918.75|1927.75|1918.25|1929.75|1920.25|1927.25|1917.75|11
1739808090000|2025-02-17 16:01:30|1928.25|1918.75|1927.25|1917.75|1928.25|1918.75|1927.25|1917.75|13
1739808100000|2025-02-17 16:01:40|1927.75|1918.25|1929.75|1920.25|1929.75|1920.25|1927.25|1917.75|10
1739808110000|2025-02-17 16:01:50|1930.25|1920.75|1931.75|1922.25|1931.75|1922.25|1930.25|1920.75|8
1739808120000|2025-02-17 16:02:00|1931.25|1921.75|1933.25|1923.75|1933.25|1923.75|1931.25|1921.75|10
1739808130000|2025-02-17 16:02:10|1932.75|1923.25|1930.25|1920.75|1932.75|1923.25|1929.25|1919.75|14
1739808140000|2025-02-17 16:02:20|1930.75|1921.25|1927.75|1918.25|1930.75|1921.25|1927.75|1918.25|14
1739808150000|2025-02-17 16:02:30|1927.25|1917.75|1927.75|1918.25|1929.25|1919.75|1927.25|1917.75|18
1739808160000|2025-02-17 16:02:40|1928.25|1918.75|1926.75|1917.25|1928.25|1918.75|1926.75|1917.25|6
1739808170000|2025-02-17 16:02:50|1926.25|1916.75|1928.75|1919.25|1928.75|1919.25|1925.75|1916.25|13
1739808180000|2025-02-17 16:03:00|1928.25|1918.75|1925.75|1916.25|1929.75|1920.25|1925.75|1916.25|16
1739808190000|2025-02-17 16:03:10|1926.25|1916.75|1929.25|1919.75|1929.75|1920.25|1926.25|1916.75|11
1739808200000|2025-02-17 16:03:20|1929.75|1920.25|1930.75|1921.25|1931.25|1921.75|1929.75|1920.25|11
1739808210000|2025-02-17 16:03:30|1929.75|1920.25|1930.75|1921.25|1931.25|1921.75|1929.75|1920.25|5
1739808220000|2025-02-17 16:03:40|1930.25|1920.75|1930.75|1921.25|1931.75|1922.25|1930.25|1920.75|5
1739808230000|2025-02-17 16:03:50|1931.25|1921.75|1932.75|1923.25|1933.75|1924.25|1931.25|1921.75|12
1739808240000|2025-02-17 16:04:00|1932.25|1922.75|1931.25|1921.75|1932.75|1923.25|1931.25|1921.75|9
1739808250000|2025-02-17 16:04:10|1931.75|1922.25|1932.75|1923.25|1933.25|1923.75|1931.75|1922.25|16
1739808260000|2025-02-17 16:04:20|1933.25|1923.75|1936.25|1926.75|1936.25|1926.75|1933.25|1923.75|6
1739808290000|2025-02-17 16:04:50|1937.25|1927.75|1938.75|1929.25|1939.25|1929.75|1937.25|1927.75|4
1739808300000|2025-02-17 16:05:00|1939.75|1930.25|1940.75|1931.25|1941.75|1932.25|1939.25|1929.75|14
1739808310000|2025-02-17 16:05:10|1941.25|1931.75|1940.25|1930.75|1942.25|1932.75|1940.25|1930.75|7
1739808320000|2025-02-17 16:05:20|1939.75|1930.25|1939.75|1930.25|1940.25|1930.75|1938.25|1928.75|11
1739808330000|2025-02-17 16:05:30|1938.75|1929.25|1935.75|1926.25|1938.75|1929.25|1935.75|1926.25|8
1739808340000|2025-02-17 16:05:40|1935.25|1925.75|1935.25|1925.75|1935.75|1926.25|1935.25|1925.75|5
1739808350000|2025-02-17 16:05:50|1935.75|1926.25|1937.75|1928.25|1938.25|1928.75|1935.75|1926.25|8
1739808360000|2025-02-17 16:06:00|1937.25|1927.75|1941.25|1931.75|1941.75|1932.25|1937.25|1927.75|11
1739808370000|2025-02-17 16:06:10|1941.75|1932.25|1942.25|1932.75|1942.25|1932.75|1941.25|1931.75|8
1739808380000|2025-02-17 16:06:20|1941.75|1932.25|1942.25|1932.75|1942.25|1932.75|1941.75|1932.25|2
1739808390000|2025-02-17 16:06:30|1943.75|1934.25|1942.75|1933.25|1943.75|1934.25|1942.75|1933.25|3
1739808400000|2025-02-17 16:06:40|1941.25|1931.75|1940.75|1931.25|1941.25|1931.75|1940.75|1931.25|4
1739808410000|2025-02-17 16:06:50|1940.25|1930.75|1940.75|1931.25|1940.75|1931.25|1940.25|1930.75|2
1739808420000|2025-02-17 16:07:00|1940.25|1930.75|1939.25|1929.75|1941.75|1932.25|1939.25|1929.75|11
1739808430000|2025-02-17 16:07:10|1939.75|1930.25|1937.75|1928.25|1939.75|1930.25|1937.75|1928.25|7
1739808440000|2025-02-17 16:07:20|1938.75|1929.25|1937.25|1927.75|1939.25|1929.75|1937.25|1927.75|5
1739808450000|2025-02-17 16:07:30|1936.75|1927.25|1938.75|1929.25|1938.75|1929.25|1936.25|1926.75|8
1739808460000|2025-02-17 16:07:40|1939.25|1929.75|1937.75|1928.25|1939.75|1930.25|1937.75|1928.25|6
1739808470000|2025-02-17 16:07:50|1938.25|1928.75|1936.25|1926.75|1938.25|1928.75|1936.25|1926.75|10
1739808480000|2025-02-17 16:08:00|1936.75|1927.25|1936.75|1927.25|1936.75|1927.25|1936.75|1927.25|1
1739808490000|2025-02-17 16:08:10|1937.75|1928.25|1938.75|1929.25|1939.25|1929.75|1937.75|1928.25|9
1739808500000|2025-02-17 16:08:20|1938.25|1928.75|1935.75|1926.25|1938.25|1928.75|1935.75|1926.25|7
1739808510000|2025-02-17 16:08:30|1935.25|1925.75|1933.75|1924.25|1935.75|1926.25|1933.75|1924.25|6
1739808520000|2025-02-17 16:08:40|1933.25|1923.75|1932.75|1923.25|1933.25|1923.75|1932.75|1923.25|2
1739808530000|2025-02-17 16:08:50|1932.25|1922.75|1931.75|1922.25|1932.25|1922.75|1931.25|1921.75|8
1739808540000|2025-02-17 16:09:00|1931.25|1921.75|1931.25|1921.75|1931.75|1922.25|1931.25|1921.75|3
1739808550000|2025-02-17 16:09:10|1931.75|1922.25|1931.25|1921.75|1933.25|1923.75|1931.25|1921.75|10
1739808580000|2025-02-17 16:09:40|1930.25|1920.75|1927.25|1917.75|1930.25|1920.75|1927.25|1917.75|6
1739808590000|2025-02-17 16:09:50|1927.75|1918.25|1927.25|1917.75|1927.75|1918.25|1927.25|1917.75|2
1739808600000|2025-02-17 16:10:00|1926.75|1917.25|1920.75|1911.25|1926.75|1917.25|1918.25|1908.75|11
1739808610000|2025-02-17 16:10:10|1920.25|1910.75|1919.25|1909.75|1920.25|1910.75|1918.75|1909.25|7
1739808620000|2025-02-17 16:10:20|1918.75|1909.25|1917.25|1907.75|1918.75|1909.25|1917.25|1907.75|6
1739808630000|2025-02-17 16:10:30|1916.25|1906.75|1916.75|1907.25|1916.75|1907.25|1916.25|1906.75|2
1739808640000|2025-02-17 16:10:40|1916.25|1906.75|1915.75|1906.25|1916.25|1906.75|1915.75|1906.25|2
1739808650000|2025-02-17 16:10:50|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1
1739808660000|2025-02-17 16:11:00|1913.25|1903.75|1911.25|1901.75|1913.25|1903.75|1911.25|1901.75|8
1739808670000|2025-02-17 16:11:10|1911.75|1902.25|1910.25|1900.75|1911.75|1902.25|1909.25|1899.75|7
1739808680000|2025-02-17 16:11:20|1909.75|1900.25|1908.25|1898.75|1909.75|1900.25|1907.75|1898.25|7
1739808690000|2025-02-17 16:11:30|1907.75|1898.25|1907.75|1898.25|1908.75|1899.25|1907.75|1898.25|7
1739808700000|2025-02-17 16:11:40|1908.25|1898.75|1907.75|1898.25|1908.25|1898.75|1907.75|1898.25|4
1739808710000|2025-02-17 16:11:50|1908.25|1898.75|1913.75|1904.25|1913.75|1904.25|1907.75|1898.25|11
1739808720000|2025-02-17 16:12:00|1914.25|1904.75|1912.75|1903.25|1914.25|1904.75|1910.25|1900.75|11
1739808730000|2025-02-17 16:12:10|1912.25|1902.75|1912.75|1903.25|1914.75|1905.25|1911.75|1902.25|12
1739808740000|2025-02-17 16:12:20|1913.25|1903.75|1916.75|1907.25|1916.75|1907.25|1912.75|1903.25|12
1739808750000|2025-02-17 16:12:30|1917.25|1907.75|1917.75|1908.25|1917.75|1908.25|1915.25|1905.75|12
1739808760000|2025-02-17 16:12:40|1918.25|1908.75|1918.75|1909.25|1919.25|1909.75|1918.25|1908.75|4
1739808770000|2025-02-17 16:12:50|1919.25|1909.75|1920.25|1910.75|1920.25|1910.75|1918.75|1909.25|5
1739808790000|2025-02-17 16:13:10|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1917.25|1907.75|14
1739808800000|2025-02-17 16:13:20|1918.25|1908.75|1916.75|1907.25|1918.25|1908.75|1916.25|1906.75|9
1739808810000|2025-02-17 16:13:30|1916.25|1906.75|1918.75|1909.25|1918.75|1909.25|1915.25|1905.75|10
1739808820000|2025-02-17 16:13:40|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1918.75|1909.25|2
1739808830000|2025-02-17 16:13:50|1918.25|1908.75|1918.75|1909.25|1918.75|1909.25|1917.75|1908.25|5
1739808840000|2025-02-17 16:14:00|1918.25|1908.75|1915.75|1906.25|1918.25|1908.75|1915.25|1905.75|7
1739808850000|2025-02-17 16:14:10|1916.75|1907.25|1918.75|1909.25|1919.75|1910.25|1916.75|1907.25|13
1739808860000|2025-02-17 16:14:20|1919.25|1909.75|1919.75|1910.25|1919.75|1910.25|1918.75|1909.25|3
1739808870000|2025-02-17 16:14:30|1919.25|1909.75|1919.75|1910.25|1919.75|1910.25|1919.25|1909.75|2
1739808890000|2025-02-17 16:14:50|1920.25|1910.75|1920.75|1911.25|1921.25|1911.75|1920.25|1910.75|4
1739808900000|2025-02-17 16:15:00|1921.25|1911.75|1920.75|1911.25|1921.25|1911.75|1920.25|1910.75|10
1739808910000|2025-02-17 16:15:10|1921.75|1912.25|1922.25|1912.75|1922.25|1912.75|1919.25|1909.75|11
1739808920000|2025-02-17 16:15:20|1921.75|1912.25|1922.25|1912.75|1922.25|1912.75|1920.75|1911.25|5
1739808950000|2025-02-17 16:15:50|1923.25|1913.75|1924.75|1915.25|1926.25|1916.75|1923.25|1913.75|12
1739808960000|2025-02-17 16:16:00|1925.25|1915.75|1924.25|1914.75|1925.75|1916.25|1924.25|1914.75|7
1739808970000|2025-02-17 16:16:10|1924.75|1915.25|1924.25|1914.75|1924.75|1915.25|1922.75|1913.25|11
1739808980000|2025-02-17 16:16:20|1924.75|1915.25|1925.75|1916.25|1925.75|1916.25|1923.75|1914.25|6
1739809000000|2025-02-17 16:16:40|1926.25|1916.75|1925.75|1916.25|1926.25|1916.75|1925.75|1916.25|2
1739809010000|2025-02-17 16:16:50|1925.25|1915.75|1926.25|1916.75|1926.25|1916.75|1924.75|1915.25|8
1739809020000|2025-02-17 16:17:00|1925.75|1916.25|1923.75|1914.25|1925.75|1916.25|1923.25|1913.75|9
1739809030000|2025-02-17 16:17:10|1924.25|1914.75|1924.75|1915.25|1924.75|1915.25|1922.75|1913.25|8
1739809040000|2025-02-17 16:17:20|1924.25|1914.75|1921.75|1912.25|1924.25|1914.75|1921.75|1912.25|5
1739809050000|2025-02-17 16:17:30|1921.25|1911.75|1920.75|1911.25|1921.75|1912.25|1920.75|1911.25|4
1739809060000|2025-02-17 16:17:40|1920.25|1910.75|1920.75|1911.25|1920.75|1911.25|1919.75|1910.25|7
1739809070000|2025-02-17 16:17:50|1920.25|1910.75|1921.25|1911.75|1921.25|1911.75|1919.75|1910.25|5
1739809080000|2025-02-17 16:18:00|1922.75|1913.25|1921.75|1912.25|1923.25|1913.75|1921.25|1911.75|7
1739809090000|2025-02-17 16:18:10|1922.25|1912.75|1922.75|1913.25|1923.25|1913.75|1922.25|1912.75|4
1739809100000|2025-02-17 16:18:20|1923.75|1914.25|1923.75|1914.25|1923.75|1914.25|1923.75|1914.25|1
1739809110000|2025-02-17 16:18:30|1923.25|1913.75|1923.25|1913.75|1923.75|1914.25|1922.75|1913.25|6
1739809120000|2025-02-17 16:18:40|1922.75|1913.25|1922.75|1913.25|1924.75|1915.25|1922.75|1913.25|11
1739809130000|2025-02-17 16:18:50|1923.25|1913.75|1923.75|1914.25|1924.75|1915.25|1923.25|1913.75|7
1739809140000|2025-02-17 16:19:00|1924.25|1914.75|1924.75|1915.25|1924.75|1915.25|1923.75|1914.25|4
1739809150000|2025-02-17 16:19:10|1925.25|1915.75|1925.75|1916.25|1925.75|1916.25|1925.25|1915.75|2
1739809160000|2025-02-17 16:19:20|1926.25|1916.75|1924.75|1915.25|1926.25|1916.75|1924.75|1915.25|4
1739809170000|2025-02-17 16:19:30|1924.25|1914.75|1924.75|1915.25|1925.25|1915.75|1923.75|1914.25|6
1739809180000|2025-02-17 16:19:40|1923.75|1914.25|1923.75|1914.25|1924.75|1915.25|1922.75|1913.25|9
1739809190000|2025-02-17 16:19:50|1923.25|1913.75|1922.75|1913.25|1923.25|1913.75|1922.75|1913.25|2
1739809200000|2025-02-17 16:20:00|1922.25|1912.75|1920.75|1911.25|1922.75|1913.25|1920.75|1911.25|8
1739809210000|2025-02-17 16:20:10|1920.25|1910.75|1919.75|1910.25|1920.75|1911.25|1919.25|1909.75|7
1739809220000|2025-02-17 16:20:20|1920.25|1910.75|1919.75|1910.25|1920.25|1910.75|1919.25|1909.75|4
1739809230000|2025-02-17 16:20:30|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1918.75|1909.25|4
1739809240000|2025-02-17 16:20:40|1918.25|1908.75|1918.75|1909.25|1919.25|1909.75|1918.25|1908.75|4
1739809250000|2025-02-17 16:20:50|1918.25|1908.75|1917.75|1908.25|1918.25|1908.75|1917.75|1908.25|2
1739809260000|2025-02-17 16:21:00|1918.75|1909.25|1915.75|1906.25|1918.75|1909.25|1913.75|1904.25|12
1739809270000|2025-02-17 16:21:10|1915.25|1905.75|1914.25|1904.75|1915.75|1906.25|1913.75|1904.25|10
1739809280000|2025-02-17 16:21:20|1914.75|1905.25|1915.75|1906.25|1916.25|1906.75|1914.75|1905.25|4
1739809290000|2025-02-17 16:21:30|1916.25|1906.75|1916.75|1907.25|1917.25|1907.75|1915.75|1906.25|13
1739809300000|2025-02-17 16:21:40|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1916.75|1907.25|7
1739809310000|2025-02-17 16:21:50|1917.75|1908.25|1917.75|1908.25|1919.25|1909.75|1917.75|1908.25|7
1739809320000|2025-02-17 16:22:00|1916.75|1907.25|1920.25|1910.75|1920.25|1910.75|1916.75|1907.25|9
1739809330000|2025-02-17 16:22:10|1920.75|1911.25|1917.75|1908.25|1920.75|1911.25|1917.75|1908.25|7
1739809340000|2025-02-17 16:22:20|1918.25|1908.75|1917.75|1908.25|1918.25|1908.75|1917.25|1907.75|4
1739809350000|2025-02-17 16:22:30|1917.25|1907.75|1917.75|1908.25|1917.75|1908.25|1916.25|1906.75|9
1739809360000|2025-02-17 16:22:40|1918.25|1908.75|1920.75|1911.25|1920.75|1911.25|1918.25|1908.75|6
1739809370000|2025-02-17 16:22:50|1921.25|1911.75|1921.75|1912.25|1921.75|1912.25|1921.25|1911.75|2
1739809380000|2025-02-17 16:23:00|1921.25|1911.75|1920.75|1911.25|1921.25|1911.75|1920.75|1911.25|4
1739809390000|2025-02-17 16:23:10|1921.25|1911.75|1921.75|1912.25|1922.75|1913.25|1921.25|1911.75|6
1739809400000|2025-02-17 16:23:20|1922.25|1912.75|1922.75|1913.25|1922.75|1913.25|1922.25|1912.75|4
1739809410000|2025-02-17 16:23:30|1923.25|1913.75|1923.75|1914.25|1923.75|1914.25|1923.25|1913.75|2
1739809430000|2025-02-17 16:23:50|1923.25|1913.75|1921.75|1912.25|1923.25|1913.75|1921.25|1911.75|12
1739809440000|2025-02-17 16:24:00|1922.25|1912.75|1921.75|1912.25|1922.25|1912.75|1920.25|1910.75|8
1739809450000|2025-02-17 16:24:10|1922.75|1913.25|1923.75|1914.25|1924.25|1914.75|1922.75|1913.25|5
1739809460000|2025-02-17 16:24:20|1924.25|1914.75|1924.25|1914.75|1924.25|1914.75|1924.25|1914.75|1
1739809500000|2025-02-17 16:25:00|1923.75|1914.25|1923.25|1913.75|1923.75|1914.25|1922.75|1913.25|4
1739809510000|2025-02-17 16:25:10|1922.75|1913.25|1918.75|1909.25|1922.75|1913.25|1918.75|1909.25|11
1739809520000|2025-02-17 16:25:20|1919.25|1909.75|1919.75|1910.25|1919.75|1910.25|1919.25|1909.75|2
1739809530000|2025-02-17 16:25:30|1919.25|1909.75|1919.25|1909.75|1919.75|1910.25|1919.25|1909.75|3
1739809540000|2025-02-17 16:25:40|1918.75|1909.25|1918.25|1908.75|1918.75|1909.25|1917.75|1908.25|6
1739809550000|2025-02-17 16:25:50|1917.75|1908.25|1917.75|1908.25|1918.25|1908.75|1917.75|1908.25|3
1739809560000|2025-02-17 16:26:00|1918.25|1908.75|1919.75|1910.25|1919.75|1910.25|1918.25|1908.75|4
1739809570000|2025-02-17 16:26:10|1919.25|1909.75|1918.75|1909.25|1919.75|1910.25|1918.75|1909.25|5
1739809580000|2025-02-17 16:26:20|1919.25|1909.75|1918.25|1908.75|1919.25|1909.75|1916.75|1907.25|7
1739809590000|2025-02-17 16:26:30|1917.75|1908.25|1917.75|1908.25|1918.75|1909.25|1917.75|1908.25|3
1739809600000|2025-02-17 16:26:40|1917.25|1907.75|1915.75|1906.25|1917.25|1907.75|1915.75|1906.25|4
1739809610000|2025-02-17 16:26:50|1915.25|1905.75|1916.75|1907.25|1917.25|1907.75|1915.25|1905.75|10
1739809620000|2025-02-17 16:27:00|1917.25|1907.75|1917.25|1907.75|1918.75|1909.25|1916.75|1907.25|7
1739809630000|2025-02-17 16:27:10|1916.75|1907.25|1914.75|1905.25|1916.75|1907.25|1914.25|1904.75|11
1739809640000|2025-02-17 16:27:20|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1
1739809650000|2025-02-17 16:27:30|1915.75|1906.25|1915.75|1906.25|1916.75|1907.25|1915.75|1906.25|7
1739809670000|2025-02-17 16:27:50|1915.25|1905.75|1915.75|1906.25|1916.25|1906.75|1915.25|1905.75|4
1739809680000|2025-02-17 16:28:00|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1914.75|1905.25|5
1739809690000|2025-02-17 16:28:10|1916.75|1907.25|1915.25|1905.75|1917.25|1907.75|1915.25|1905.75|8
1739809700000|2025-02-17 16:28:20|1915.75|1906.25|1915.75|1906.25|1916.75|1907.25|1915.75|1906.25|5
1739809710000|2025-02-17 16:28:30|1915.25|1905.75|1914.75|1905.25|1915.75|1906.25|1914.75|1905.25|5
1739809720000|2025-02-17 16:28:40|1914.25|1904.75|1913.25|1903.75|1914.75|1905.25|1913.25|1903.75|7
1739809730000|2025-02-17 16:28:50|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1911.75|1902.25|5
1739809740000|2025-02-17 16:29:00|1912.75|1903.25|1911.25|1901.75|1912.75|1903.25|1911.25|1901.75|3
1739809750000|2025-02-17 16:29:10|1910.25|1900.75|1908.25|1898.75|1910.25|1900.75|1907.75|1898.25|5
1739809760000|2025-02-17 16:29:20|1909.25|1899.75|1908.75|1899.25|1910.25|1900.75|1908.75|1899.25|8
1739809770000|2025-02-17 16:29:30|1909.75|1900.25|1908.75|1899.25|1909.75|1900.25|1908.75|1899.25|4
1739809780000|2025-02-17 16:29:40|1909.25|1899.75|1908.75|1899.25|1909.25|1899.75|1908.25|1898.75|6
1739809790000|2025-02-17 16:29:50|1908.25|1898.75|1908.75|1899.25|1909.25|1899.75|1907.75|1898.25|15
1739809800000|2025-02-17 16:30:00|1909.25|1899.75|1909.75|1900.25|1910.75|1901.25|1909.25|1899.75|5
1739809810000|2025-02-17 16:30:10|1908.75|1899.25|1910.75|1901.25|1910.75|1901.25|1908.75|1899.25|11
1739809820000|2025-02-17 16:30:20|1911.25|1901.75|1912.25|1902.75|1913.75|1904.25|1911.25|1901.75|13
1739809830000|2025-02-17 16:30:30|1912.75|1903.25|1911.75|1902.25|1912.75|1903.25|1910.75|1901.25|13
1739809840000|2025-02-17 16:30:40|1912.25|1902.75|1914.75|1905.25|1914.75|1905.25|1912.25|1902.75|7
1739809850000|2025-02-17 16:30:50|1915.25|1905.75|1917.75|1908.25|1917.75|1908.25|1915.25|1905.75|11
1739809860000|2025-02-17 16:31:00|1918.25|1908.75|1916.75|1907.25|1918.25|1908.75|1916.25|1906.75|11
1739809870000|2025-02-17 16:31:10|1915.75|1906.25|1916.75|1907.25|1918.25|1908.75|1915.25|1905.75|11
1739809880000|2025-02-17 16:31:20|1917.75|1908.25|1917.75|1908.25|1918.25|1908.75|1917.75|1908.25|3
1739809890000|2025-02-17 16:31:30|1918.25|1908.75|1916.25|1906.75|1918.25|1908.75|1916.25|1906.75|7
1739809900000|2025-02-17 16:31:40|1915.75|1906.25|1915.25|1905.75|1916.25|1906.75|1914.25|1904.75|9
1739809910000|2025-02-17 16:31:50|1915.75|1906.25|1915.75|1906.25|1916.75|1907.25|1915.75|1906.25|5
1739809920000|2025-02-17 16:32:00|1916.25|1906.75|1918.25|1908.75|1918.25|1908.75|1915.75|1906.25|9
1739809930000|2025-02-17 16:32:10|1917.75|1908.25|1916.75|1907.25|1917.75|1908.25|1916.25|1906.75|5
1739809940000|2025-02-17 16:32:20|1916.25|1906.75|1915.75|1906.25|1916.75|1907.25|1915.75|1906.25|7
1739809950000|2025-02-17 16:32:30|1915.25|1905.75|1917.75|1908.25|1917.75|1908.25|1914.25|1904.75|14
1739809960000|2025-02-17 16:32:40|1917.25|1907.75|1914.75|1905.25|1917.75|1908.25|1914.25|1904.75|10
1739809970000|2025-02-17 16:32:50|1915.25|1905.75|1915.75|1906.25|1915.75|1906.25|1914.75|1905.25|4
1739809980000|2025-02-17 16:33:00|1914.75|1905.25|1915.75|1906.25|1916.25|1906.75|1914.75|1905.25|5
1739809990000|2025-02-17 16:33:10|1916.25|1906.75|1916.75|1907.25|1917.75|1908.25|1915.75|1906.25|10
1739810000000|2025-02-17 16:33:20|1916.25|1906.75|1915.75|1906.25|1916.75|1907.25|1915.75|1906.25|5
1739810010000|2025-02-17 16:33:30|1916.25|1906.75|1917.75|1908.25|1917.75|1908.25|1916.25|1906.75|6
1739810020000|2025-02-17 16:33:40|1917.25|1907.75|1917.25|1907.75|1917.75|1908.25|1917.25|1907.75|3
1739810030000|2025-02-17 16:33:50|1917.75|1908.25|1916.75|1907.25|1918.25|1908.75|1916.25|1906.75|7
1739810040000|2025-02-17 16:34:00|1916.25|1906.75|1915.75|1906.25|1916.75|1907.25|1914.75|1905.25|6
1739810050000|2025-02-17 16:34:10|1916.25|1906.75|1918.25|1908.75|1918.25|1908.75|1916.25|1906.75|5
1739810060000|2025-02-17 16:34:20|1917.75|1908.25|1918.25|1908.75|1918.25|1908.75|1917.25|1907.75|4
1739810070000|2025-02-17 16:34:30|1917.75|1908.25|1916.75|1907.25|1917.75|1908.25|1916.25|1906.75|5
1739810080000|2025-02-17 16:34:40|1916.25|1906.75|1915.75|1906.25|1916.25|1906.75|1915.75|1906.25|2
1739810090000|2025-02-17 16:34:50|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1
1739810100000|2025-02-17 16:35:00|1914.25|1904.75|1914.75|1905.25|1914.75|1905.25|1914.25|1904.75|6
1739810110000|2025-02-17 16:35:10|1913.75|1904.25|1913.25|1903.75|1914.25|1904.75|1913.25|1903.75|6
1739810120000|2025-02-17 16:35:20|1914.25|1904.75|1913.75|1904.25|1914.25|1904.75|1913.25|1903.75|6
1739810130000|2025-02-17 16:35:30|1914.25|1904.75|1912.25|1902.75|1914.25|1904.75|1912.25|1902.75|9
1739810140000|2025-02-17 16:35:40|1911.75|1902.25|1910.25|1900.75|1911.75|1902.25|1910.25|1900.75|4
1739810150000|2025-02-17 16:35:50|1909.75|1900.25|1909.75|1900.25|1909.75|1900.25|1909.75|1900.25|1
1739810160000|2025-02-17 16:36:00|1910.25|1900.75|1908.25|1898.75|1910.25|1900.75|1907.25|1897.75|18
1739810170000|2025-02-17 16:36:10|1907.75|1898.25|1910.75|1901.25|1911.25|1901.75|1907.75|1898.25|13
1739810180000|2025-02-17 16:36:20|1910.25|1900.75|1910.75|1901.25|1911.75|1902.25|1909.75|1900.25|8
1739810190000|2025-02-17 16:36:30|1911.75|1902.25|1911.75|1902.25|1912.25|1902.75|1911.75|1902.25|7
1739810200000|2025-02-17 16:36:40|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1
1739810210000|2025-02-17 16:36:50|1912.25|1902.75|1912.75|1903.25|1912.75|1903.25|1911.25|1901.75|8
1739810220000|2025-02-17 16:37:00|1912.25|1902.75|1913.25|1903.75|1914.75|1905.25|1912.25|1902.75|11
1739810230000|2025-02-17 16:37:10|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1912.25|1902.75|6
1739810240000|2025-02-17 16:37:20|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1911.75|1902.25|9
1739810250000|2025-02-17 16:37:30|1913.75|1904.25|1912.25|1902.75|1913.75|1904.25|1911.75|1902.25|10
1739810260000|2025-02-17 16:37:40|1911.75|1902.25|1911.75|1902.25|1911.75|1902.25|1911.25|1901.75|3
1739810270000|2025-02-17 16:37:50|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1911.25|1901.75|9
1739810280000|2025-02-17 16:38:00|1912.75|1903.25|1913.25|1903.75|1913.75|1904.25|1912.75|1903.25|8
1739810290000|2025-02-17 16:38:10|1912.75|1903.25|1912.75|1903.25|1913.25|1903.75|1911.75|1902.25|7
1739810300000|2025-02-17 16:38:20|1913.25|1903.75|1914.75|1905.25|1914.75|1905.25|1913.25|1903.75|4
1739810310000|2025-02-17 16:38:30|1914.25|1904.75|1913.75|1904.25|1914.25|1904.75|1913.75|1904.25|10
1739810320000|2025-02-17 16:38:40|1914.25|1904.75|1913.75|1904.25|1914.75|1905.25|1913.75|1904.25|10
1739810330000|2025-02-17 16:38:50|1914.25|1904.75|1914.75|1905.25|1915.25|1905.75|1913.75|1904.25|14
1739810340000|2025-02-17 16:39:00|1915.25|1905.75|1916.75|1907.25|1917.25|1907.75|1915.25|1905.75|11
1739810350000|2025-02-17 16:39:10|1917.25|1907.75|1916.75|1907.25|1917.25|1907.75|1916.75|1907.25|12
1739810360000|2025-02-17 16:39:20|1917.25|1907.75|1920.25|1910.75|1920.25|1910.75|1916.75|1907.25|7
1739810370000|2025-02-17 16:39:30|1919.75|1910.25|1918.75|1909.25|1920.25|1910.75|1918.25|1908.75|9
1739810380000|2025-02-17 16:39:40|1917.75|1908.25|1918.25|1908.75|1918.25|1908.75|1917.75|1908.25|4
1739810390000|2025-02-17 16:39:50|1917.75|1908.25|1917.25|1907.75|1918.25|1908.75|1917.25|1907.75|8
1739810400000|2025-02-17 16:40:00|1916.75|1907.25|1918.25|1908.75|1918.25|1908.75|1916.75|1907.25|8
1739810410000|2025-02-17 16:40:10|1917.75|1908.25|1916.25|1906.75|1918.25|1908.75|1915.75|1906.25|13
1739810420000|2025-02-17 16:40:20|1915.75|1906.25|1913.75|1904.25|1915.75|1906.25|1913.75|1904.25|5
1739810430000|2025-02-17 16:40:30|1914.25|1904.75|1912.25|1902.75|1914.25|1904.75|1912.25|1902.75|5
1739810440000|2025-02-17 16:40:40|1912.75|1903.25|1911.25|1901.75|1912.75|1903.25|1911.25|1901.75|6
1739810450000|2025-02-17 16:40:50|1911.75|1902.25|1911.75|1902.25|1912.25|1902.75|1911.25|1901.75|5
1739810460000|2025-02-17 16:41:00|1911.25|1901.75|1912.25|1902.75|1912.25|1902.75|1911.25|1901.75|7
1739810470000|2025-02-17 16:41:10|1911.75|1902.25|1911.75|1902.25|1913.75|1904.25|1911.75|1902.25|10
1739810480000|2025-02-17 16:41:20|1910.75|1901.25|1910.75|1901.25|1911.75|1902.25|1910.75|1901.25|5
1739810490000|2025-02-17 16:41:30|1910.25|1900.75|1912.25|1902.75|1912.25|1902.75|1910.25|1900.75|5
1739810500000|2025-02-17 16:41:40|1911.75|1902.25|1912.25|1902.75|1912.25|1902.75|1911.75|1902.25|2
1739810510000|2025-02-17 16:41:50|1913.75|1904.25|1912.75|1903.25|1913.75|1904.25|1912.25|1902.75|7
1739810520000|2025-02-17 16:42:00|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1912.25|1902.75|7
1739810530000|2025-02-17 16:42:10|1912.75|1903.25|1912.25|1902.75|1913.25|1903.75|1912.25|1902.75|6
1739810540000|2025-02-17 16:42:20|1912.75|1903.25|1913.75|1904.25|1913.75|1904.25|1912.25|1902.75|4
1739810550000|2025-02-17 16:42:30|1913.25|1903.75|1913.75|1904.25|1913.75|1904.25|1913.25|1903.75|2
1739810560000|2025-02-17 16:42:40|1913.25|1903.75|1914.25|1904.75|1914.25|1904.75|1912.75|1903.25|5
1739810570000|2025-02-17 16:42:50|1913.75|1904.25|1916.25|1906.75|1916.25|1906.75|1913.25|1903.75|10
1739810580000|2025-02-17 16:43:00|1915.25|1905.75|1917.25|1907.75|1917.75|1908.25|1915.25|1905.75|7
1739810590000|2025-02-17 16:43:10|1916.75|1907.25|1918.75|1909.25|1918.75|1909.25|1916.75|1907.25|4
1739810600000|2025-02-17 16:43:20|1919.25|1909.75|1920.25|1910.75|1920.25|1910.75|1919.25|1909.75|3
1739810610000|2025-02-17 16:43:30|1919.75|1910.25|1917.25|1907.75|1919.75|1910.25|1917.25|1907.75|6
1739810620000|2025-02-17 16:43:40|1916.75|1907.25|1915.25|1905.75|1916.75|1907.25|1915.25|1905.75|4
1739810630000|2025-02-17 16:43:50|1915.75|1906.25|1915.25|1905.75|1916.25|1906.75|1915.25|1905.75|6
1739810640000|2025-02-17 16:44:00|1914.75|1905.25|1915.25|1905.75|1915.25|1905.75|1912.75|1903.25|10
1739810650000|2025-02-17 16:44:10|1915.75|1906.25|1917.75|1908.25|1917.75|1908.25|1915.75|1906.25|5
1739810660000|2025-02-17 16:44:20|1918.25|1908.75|1917.25|1907.75|1918.25|1908.75|1917.25|1907.75|9
1739810670000|2025-02-17 16:44:30|1917.75|1908.25|1916.75|1907.25|1917.75|1908.25|1916.25|1906.75|6
1739810680000|2025-02-17 16:44:40|1917.25|1907.75|1918.25|1908.75|1918.25|1908.75|1917.25|1907.75|6
1739810690000|2025-02-17 16:44:50|1917.75|1908.25|1917.25|1907.75|1917.75|1908.25|1916.75|1907.25|4
1739810700000|2025-02-17 16:45:00|1916.75|1907.25|1917.75|1908.25|1918.25|1908.75|1916.75|1907.25|8
1739810710000|2025-02-17 16:45:10|1918.25|1908.75|1915.75|1906.25|1918.25|1908.75|1915.75|1906.25|9
1739810720000|2025-02-17 16:45:20|1914.75|1905.25|1913.75|1904.25|1914.75|1905.25|1913.75|1904.25|3
1739810730000|2025-02-17 16:45:30|1912.75|1903.25|1914.25|1904.75|1914.75|1905.25|1912.75|1903.25|7
1739810740000|2025-02-17 16:45:40|1913.75|1904.25|1911.25|1901.75|1913.75|1904.25|1911.25|1901.75|4
1739810750000|2025-02-17 16:45:50|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1909.75|1900.25|6
1739810760000|2025-02-17 16:46:00|1910.25|1900.75|1911.25|1901.75|1911.25|1901.75|1909.75|1900.25|4
1739810770000|2025-02-17 16:46:10|1911.75|1902.25|1910.75|1901.25|1912.75|1903.25|1910.25|1900.75|12
1739810780000|2025-02-17 16:46:20|1910.25|1900.75|1909.25|1899.75|1910.25|1900.75|1909.25|1899.75|5
1739810790000|2025-02-17 16:46:30|1909.75|1900.25|1908.75|1899.25|1909.75|1900.25|1907.75|1898.25|5
1739810800000|2025-02-17 16:46:40|1908.25|1898.75|1907.75|1898.25|1908.25|1898.75|1907.75|1898.25|2
1739810810000|2025-02-17 16:46:50|1907.25|1897.75|1907.75|1898.25|1908.25|1898.75|1905.75|1896.25|10
1739810820000|2025-02-17 16:47:00|1907.25|1897.75|1909.25|1899.75|1909.25|1899.75|1907.25|1897.75|4
1739810830000|2025-02-17 16:47:10|1908.75|1899.25|1908.75|1899.25|1909.25|1899.75|1907.75|1898.25|7
1739810840000|2025-02-17 16:47:20|1909.25|1899.75|1908.75|1899.25|1909.25|1899.75|1907.75|1898.25|12
1739810850000|2025-02-17 16:47:30|1909.25|1899.75|1910.25|1900.75|1910.25|1900.75|1909.25|1899.75|3
1739810860000|2025-02-17 16:47:40|1909.75|1900.25|1910.25|1900.75|1910.25|1900.75|1909.75|1900.25|2
1739810870000|2025-02-17 16:47:50|1909.75|1900.25|1906.25|1896.75|1909.75|1900.25|1906.25|1896.75|7
1739810880000|2025-02-17 16:48:00|1905.75|1896.25|1906.75|1897.25|1907.25|1897.75|1905.75|1896.25|8
1739810890000|2025-02-17 16:48:10|1906.25|1896.75|1905.25|1895.75|1906.25|1896.75|1905.25|1895.75|7
1739810900000|2025-02-17 16:48:20|1905.75|1896.25|1906.25|1896.75|1906.75|1897.25|1905.25|1895.75|12
1739810910000|2025-02-17 16:48:30|1905.75|1896.25|1906.75|1897.25|1907.25|1897.75|1905.25|1895.75|6
1739810920000|2025-02-17 16:48:40|1907.25|1897.75|1907.75|1898.25|1907.75|1898.25|1907.25|1897.75|2
1739810940000|2025-02-17 16:49:00|1907.25|1897.75|1906.75|1897.25|1907.75|1898.25|1906.75|1897.25|5
1739810950000|2025-02-17 16:49:10|1907.25|1897.75|1907.25|1897.75|1908.75|1899.25|1906.75|1897.25|9
1739810960000|2025-02-17 16:49:20|1907.75|1898.25|1910.25|1900.75|1910.25|1900.75|1907.75|1898.25|6
1739810970000|2025-02-17 16:49:30|1910.75|1901.25|1910.25|1900.75|1910.75|1901.25|1909.75|1900.25|4
1739810980000|2025-02-17 16:49:40|1910.75|1901.25|1911.25|1901.75|1911.25|1901.75|1910.75|1901.25|2
1739810990000|2025-02-17 16:49:50|1910.75|1901.25|1917.75|1908.25|1918.25|1908.75|1910.75|1901.25|9
1739811000000|2025-02-17 16:50:00|1917.25|1907.75|1916.75|1907.25|1917.75|1908.25|1916.25|1906.75|10
1739811010000|2025-02-17 16:50:10|1917.25|1907.75|1916.75|1907.25|1917.25|1907.75|1915.75|1906.25|6
1739811020000|2025-02-17 16:50:20|1916.25|1906.75|1916.25|1906.75|1917.25|1907.75|1915.75|1906.25|7
1739811030000|2025-02-17 16:50:30|1917.25|1907.75|1914.25|1904.75|1917.25|1907.75|1914.25|1904.75|6
1739811070000|2025-02-17 16:51:10|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1914.25|1904.75|3
1739811080000|2025-02-17 16:51:20|1915.75|1906.25|1914.25|1904.75|1916.25|1906.75|1914.25|1904.75|5
1739811090000|2025-02-17 16:51:30|1914.75|1905.25|1916.25|1906.75|1916.25|1906.75|1914.75|1905.25|4
1739811100000|2025-02-17 16:51:40|1915.75|1906.25|1915.75|1906.25|1915.75|1906.25|1915.75|1906.25|1
1739811110000|2025-02-17 16:51:50|1915.25|1905.75|1915.25|1905.75|1915.75|1906.25|1915.25|1905.75|3
1739811120000|2025-02-17 16:52:00|1915.75|1906.25|1914.75|1905.25|1915.75|1906.25|1914.75|1905.25|5
1739811130000|2025-02-17 16:52:10|1915.25|1905.75|1916.25|1906.75|1916.25|1906.75|1915.25|1905.75|3
1739811150000|2025-02-17 16:52:30|1917.75|1908.25|1920.75|1911.25|1921.25|1911.75|1917.75|1908.25|6
1739811160000|2025-02-17 16:52:40|1921.25|1911.75|1922.25|1912.75|1922.25|1912.75|1921.25|1911.75|3
1739811170000|2025-02-17 16:52:50|1921.75|1912.25|1921.25|1911.75|1921.75|1912.25|1921.25|1911.75|2
1739811180000|2025-02-17 16:53:00|1920.75|1911.25|1918.25|1908.75|1920.75|1911.25|1918.25|1908.75|9
1739811190000|2025-02-17 16:53:10|1918.75|1909.25|1917.75|1908.25|1919.25|1909.75|1917.75|1908.25|5
1739811200000|2025-02-17 16:53:20|1918.25|1908.75|1918.75|1909.25|1918.75|1909.25|1918.25|1908.75|2
1739811240000|2025-02-17 16:54:00|1918.25|1908.75|1917.75|1908.25|1918.25|1908.75|1917.75|1908.25|2
1739811260000|2025-02-17 16:54:20|1916.75|1907.25|1915.75|1906.25|1916.75|1907.25|1915.75|1906.25|2
1739811290000|2025-02-17 16:54:50|1915.25|1905.75|1914.25|1904.75|1915.25|1905.75|1914.25|1904.75|3
1739811320000|2025-02-17 16:55:20|1912.25|1902.75|1912.75|1903.25|1912.75|1903.25|1910.75|1901.25|7
1739811330000|2025-02-17 16:55:30|1912.25|1902.75|1912.25|1902.75|1912.75|1903.25|1912.25|1902.75|3
1739811340000|2025-02-17 16:55:40|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1
1739811360000|2025-02-17 16:56:00|1912.25|1902.75|1912.75|1903.25|1912.75|1903.25|1911.25|1901.75|5
1739811370000|2025-02-17 16:56:10|1912.25|1902.75|1912.75|1903.25|1912.75|1903.25|1911.75|1902.25|4
1739811380000|2025-02-17 16:56:20|1912.25|1902.75|1911.75|1902.25|1912.25|1902.75|1911.75|1902.25|2
1739811400000|2025-02-17 16:56:40|1912.25|1902.75|1911.75|1902.25|1912.25|1902.75|1911.75|1902.25|2
1739811410000|2025-02-17 16:56:50|1912.25|1902.75|1911.25|1901.75|1912.75|1903.25|1911.25|1901.75|7
1739811420000|2025-02-17 16:57:00|1911.75|1902.25|1911.75|1902.25|1912.75|1903.25|1911.25|1901.75|7
1739811430000|2025-02-17 16:57:10|1912.25|1902.75|1912.75|1903.25|1912.75|1903.25|1912.25|1902.75|2
1739811450000|2025-02-17 16:57:30|1912.25|1902.75|1911.75|1902.25|1912.25|1902.75|1911.25|1901.75|4
1739811460000|2025-02-17 16:57:40|1912.25|1902.75|1911.75|1902.25|1912.75|1903.25|1911.75|1902.25|4
1739811470000|2025-02-17 16:57:50|1911.25|1901.75|1910.75|1901.25|1911.25|1901.75|1910.75|1901.25|2
1739811480000|2025-02-17 16:58:00|1911.25|1901.75|1910.25|1900.75|1911.75|1902.25|1910.25|1900.75|5
1739811490000|2025-02-17 16:58:10|1910.75|1901.25|1911.75|1902.25|1912.25|1902.75|1910.75|1901.25|5
1739811510000|2025-02-17 16:58:30|1912.25|1902.75|1911.75|1902.25|1912.25|1902.75|1911.75|1902.25|2
1739811520000|2025-02-17 16:58:40|1912.25|1902.75|1911.75|1902.25|1912.25|1902.75|1911.75|1902.25|2
1739811540000|2025-02-17 16:59:00|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1
1739811550000|2025-02-17 16:59:10|1911.75|1902.25|1912.75|1903.25|1912.75|1903.25|1910.25|1900.75|10
1739811560000|2025-02-17 16:59:20|1912.25|1902.75|1912.75|1903.25|1912.75|1903.25|1911.75|1902.25|7
1739811570000|2025-02-17 16:59:30|1912.25|1902.75|1911.75|1902.25|1912.75|1903.25|1911.75|1902.25|3
1739811590000|2025-02-17 16:59:50|1911.25|1901.75|1910.75|1901.25|1911.25|1901.75|1910.75|1901.25|2
1739811600000|2025-02-17 17:00:00|1911.25|1901.75|1911.75|1902.25|1912.75|1903.25|1910.75|1901.25|7
1739811610000|2025-02-17 17:00:10|1910.75|1901.25|1911.75|1902.25|1911.75|1902.25|1910.25|1900.75|6
1739811620000|2025-02-17 17:00:20|1911.25|1901.75|1911.25|1901.75|1911.75|1902.25|1911.25|1901.75|5
1739811630000|2025-02-17 17:00:30|1911.75|1902.25|1912.75|1903.25|1912.75|1903.25|1911.75|1902.25|3
1739811640000|2025-02-17 17:00:40|1912.25|1902.75|1912.75|1903.25|1912.75|1903.25|1911.75|1902.25|6
1739811650000|2025-02-17 17:00:50|1912.25|1902.75|1911.75|1902.25|1912.25|1902.75|1911.25|1901.75|6
1739811660000|2025-02-17 17:01:00|1912.25|1902.75|1913.75|1904.25|1913.75|1904.25|1912.25|1902.75|6
1739811670000|2025-02-17 17:01:10|1913.25|1903.75|1914.75|1905.25|1915.25|1905.75|1913.25|1903.75|8
1739811680000|2025-02-17 17:01:20|1915.25|1905.75|1916.25|1906.75|1916.25|1906.75|1914.75|1905.25|7
1739811690000|2025-02-17 17:01:30|1916.75|1907.25|1917.75|1908.25|1917.75|1908.25|1916.75|1907.25|5
1739811700000|2025-02-17 17:01:40|1918.25|1908.75|1917.25|1907.75|1918.25|1908.75|1917.25|1907.75|5
1739811710000|2025-02-17 17:01:50|1916.25|1906.75|1914.25|1904.75|1916.25|1906.75|1914.25|1904.75|3
1739811720000|2025-02-17 17:02:00|1913.75|1904.25|1913.25|1903.75|1913.75|1904.25|1912.75|1903.25|8
1739811730000|2025-02-17 17:02:10|1912.75|1903.25|1912.25|1902.75|1912.75|1903.25|1912.25|1902.75|4
1739811740000|2025-02-17 17:02:20|1911.75|1902.25|1913.75|1904.25|1913.75|1904.25|1911.25|1901.75|11
1739811750000|2025-02-17 17:02:30|1914.25|1904.75|1913.25|1903.75|1914.75|1905.25|1913.25|1903.75|5
1739811760000|2025-02-17 17:02:40|1913.75|1904.25|1914.25|1904.75|1914.75|1905.25|1913.75|1904.25|3
1739811770000|2025-02-17 17:02:50|1913.75|1904.25|1911.75|1902.25|1913.75|1904.25|1911.75|1902.25|6
1739811780000|2025-02-17 17:03:00|1911.25|1901.75|1912.25|1902.75|1912.25|1902.75|1911.25|1901.75|9
1739811790000|2025-02-17 17:03:10|1912.75|1903.25|1914.75|1905.25|1914.75|1905.25|1912.75|1903.25|10
1739811800000|2025-02-17 17:03:20|1915.25|1905.75|1917.25|1907.75|1917.25|1907.75|1915.25|1905.75|7
1739811810000|2025-02-17 17:03:30|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739811820000|2025-02-17 17:03:40|1918.25|1908.75|1918.25|1908.75|1919.25|1909.75|1918.25|1908.75|5
1739811830000|2025-02-17 17:03:50|1918.75|1909.25|1918.25|1908.75|1918.75|1909.25|1918.25|1908.75|4
1739811840000|2025-02-17 17:04:00|1918.75|1909.25|1916.75|1907.25|1918.75|1909.25|1916.25|1906.75|6
1739811850000|2025-02-17 17:04:10|1917.25|1907.75|1916.75|1907.25|1917.25|1907.75|1916.75|1907.25|4
1739811860000|2025-02-17 17:04:20|1917.25|1907.75|1917.25|1907.75|1917.75|1908.25|1917.25|1907.75|5
1739811870000|2025-02-17 17:04:30|1917.75|1908.25|1917.25|1907.75|1917.75|1908.25|1917.25|1907.75|2
1739811880000|2025-02-17 17:04:40|1917.75|1908.25|1918.25|1908.75|1918.25|1908.75|1917.75|1908.25|2
1739811890000|2025-02-17 17:04:50|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739811900000|2025-02-17 17:05:00|1918.75|1909.25|1920.25|1910.75|1920.25|1910.75|1917.75|1908.25|12
1739811910000|2025-02-17 17:05:10|1919.75|1910.25|1919.25|1909.75|1919.75|1910.25|1919.25|1909.75|4
1739811920000|2025-02-17 17:05:20|1918.75|1909.25|1918.25|1908.75|1919.75|1910.25|1918.25|1908.75|5
1739811930000|2025-02-17 17:05:30|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1916.75|1907.25|7
1739811940000|2025-02-17 17:05:40|1917.25|1907.75|1917.75|1908.25|1917.75|1908.25|1916.75|1907.25|7
1739811960000|2025-02-17 17:06:00|1918.75|1909.25|1919.75|1910.25|1919.75|1910.25|1918.75|1909.25|5
1739811970000|2025-02-17 17:06:10|1920.25|1910.75|1916.75|1907.25|1920.25|1910.75|1916.25|1906.75|9
1739811980000|2025-02-17 17:06:20|1916.25|1906.75|1915.75|1906.25|1916.75|1907.25|1915.75|1906.25|4
1739811990000|2025-02-17 17:06:30|1915.25|1905.75|1912.25|1902.75|1915.25|1905.75|1912.25|1902.75|8
1739812000000|2025-02-17 17:06:40|1912.75|1903.25|1914.25|1904.75|1914.25|1904.75|1912.75|1903.25|8
1739812010000|2025-02-17 17:06:50|1914.75|1905.25|1914.75|1905.25|1916.25|1906.75|1914.75|1905.25|6
1739812020000|2025-02-17 17:07:00|1915.25|1905.75|1913.25|1903.75|1915.25|1905.75|1913.25|1903.75|5
1739812030000|2025-02-17 17:07:10|1912.75|1903.25|1913.25|1903.75|1913.25|1903.75|1912.25|1902.75|7
1739812040000|2025-02-17 17:07:20|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.25|1903.75|5
1739812050000|2025-02-17 17:07:30|1913.25|1903.75|1913.25|1903.75|1914.75|1905.25|1913.25|1903.75|7
1739812060000|2025-02-17 17:07:40|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.25|1903.75|3
1739812070000|2025-02-17 17:07:50|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1913.75|1904.25|3
1739812080000|2025-02-17 17:08:00|1913.75|1904.25|1912.75|1903.25|1913.75|1904.25|1912.75|1903.25|5
1739812090000|2025-02-17 17:08:10|1912.25|1902.75|1913.75|1904.25|1914.25|1904.75|1912.25|1902.75|9
1739812100000|2025-02-17 17:08:20|1914.75|1905.25|1914.25|1904.75|1914.75|1905.25|1914.25|1904.75|2
1739812110000|2025-02-17 17:08:30|1913.75|1904.25|1913.75|1904.25|1914.75|1905.25|1913.75|1904.25|5
1739812120000|2025-02-17 17:08:40|1913.25|1903.75|1913.25|1903.75|1913.75|1904.25|1913.25|1903.75|3
1739812130000|2025-02-17 17:08:50|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1
1739812140000|2025-02-17 17:09:00|1913.75|1904.25|1914.75|1905.25|1915.75|1906.25|1913.75|1904.25|8
1739812150000|2025-02-17 17:09:10|1915.75|1906.25|1919.75|1910.25|1919.75|1910.25|1915.75|1906.25|9
1739812160000|2025-02-17 17:09:20|1919.25|1909.75|1917.25|1907.75|1919.75|1910.25|1916.75|1907.25|6
1739812170000|2025-02-17 17:09:30|1916.75|1907.25|1914.75|1905.25|1916.75|1907.25|1914.75|1905.25|7
1739812180000|2025-02-17 17:09:40|1915.25|1905.75|1915.75|1906.25|1915.75|1906.25|1914.75|1905.25|6
1739812190000|2025-02-17 17:09:50|1915.25|1905.75|1916.25|1906.75|1916.25|1906.75|1915.25|1905.75|3
1739812200000|2025-02-17 17:10:00|1916.75|1907.25|1916.75|1907.25|1917.75|1908.25|1915.75|1906.25|10
1739812210000|2025-02-17 17:10:10|1916.25|1906.75|1916.25|1906.75|1916.75|1907.25|1916.25|1906.75|5
1739812220000|2025-02-17 17:10:20|1916.75|1907.25|1916.75|1907.25|1917.25|1907.75|1916.25|1906.75|7
1739812240000|2025-02-17 17:10:40|1917.75|1908.25|1919.75|1910.25|1919.75|1910.25|1917.75|1908.25|4
1739812250000|2025-02-17 17:10:50|1920.25|1910.75|1919.75|1910.25|1920.25|1910.75|1919.25|1909.75|10
1739812260000|2025-02-17 17:11:00|1920.25|1910.75|1921.75|1912.25|1922.25|1912.75|1920.25|1910.75|6
1739812270000|2025-02-17 17:11:10|1922.25|1912.75|1923.75|1914.25|1924.25|1914.75|1922.25|1912.75|4
1739812280000|2025-02-17 17:11:20|1923.25|1913.75|1920.75|1911.25|1923.25|1913.75|1920.75|1911.25|5
1739812290000|2025-02-17 17:11:30|1921.25|1911.75|1920.75|1911.25|1921.75|1912.25|1920.75|1911.25|4
1739812300000|2025-02-17 17:11:40|1921.25|1911.75|1921.75|1912.25|1921.75|1912.25|1920.75|1911.25|3
1739812310000|2025-02-17 17:11:50|1922.75|1913.25|1923.75|1914.25|1923.75|1914.25|1922.75|1913.25|3
1739812320000|2025-02-17 17:12:00|1923.25|1913.75|1923.75|1914.25|1923.75|1914.25|1923.25|1913.75|2
1739812330000|2025-02-17 17:12:10|1924.25|1914.75|1924.75|1915.25|1925.75|1916.25|1924.25|1914.75|9
1739812340000|2025-02-17 17:12:20|1924.25|1914.75|1925.75|1916.25|1925.75|1916.25|1923.75|1914.25|5
1739812350000|2025-02-17 17:12:30|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1
1739812370000|2025-02-17 17:12:50|1925.75|1916.25|1925.75|1916.25|1926.25|1916.75|1925.75|1916.25|3
1739812380000|2025-02-17 17:13:00|1925.25|1915.75|1923.75|1914.25|1925.25|1915.75|1923.75|1914.25|3
1739812390000|2025-02-17 17:13:10|1924.25|1914.75|1923.75|1914.25|1924.25|1914.75|1923.75|1914.25|2
1739812400000|2025-02-17 17:13:20|1924.25|1914.75|1925.75|1916.25|1925.75|1916.25|1924.25|1914.75|8
1739812410000|2025-02-17 17:13:30|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1
1739812420000|2025-02-17 17:13:40|1925.75|1916.25|1925.25|1915.75|1925.75|1916.25|1925.25|1915.75|2
1739812430000|2025-02-17 17:13:50|1925.75|1916.25|1925.75|1916.25|1925.75|1916.25|1925.75|1916.25|1
1739812440000|2025-02-17 17:14:00|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1925.25|1915.75|9
1739812460000|2025-02-17 17:14:20|1926.75|1917.25|1926.75|1917.25|1926.75|1917.25|1926.75|1917.25|1
1739812470000|2025-02-17 17:14:30|1927.25|1917.75|1927.75|1918.25|1927.75|1918.25|1927.25|1917.75|2
1739812480000|2025-02-17 17:14:40|1927.25|1917.75|1926.75|1917.25|1927.25|1917.75|1926.75|1917.25|2
1739812490000|2025-02-17 17:14:50|1927.25|1917.75|1927.75|1918.25|1927.75|1918.25|1927.25|1917.75|2
1739812500000|2025-02-17 17:15:00|1928.25|1918.75|1927.75|1918.25|1928.25|1918.75|1927.75|1918.25|2
1739812510000|2025-02-17 17:15:10|1928.25|1918.75|1930.25|1920.75|1930.25|1920.75|1927.75|1918.25|6
1739812520000|2025-02-17 17:15:20|1929.25|1919.75|1931.75|1922.25|1931.75|1922.25|1929.25|1919.75|6
1739812530000|2025-02-17 17:15:30|1932.25|1922.75|1932.75|1923.25|1933.25|1923.75|1931.75|1922.25|8
1739812540000|2025-02-17 17:15:40|1933.25|1923.75|1932.75|1923.25|1934.25|1924.75|1932.75|1923.25|6
1739812550000|2025-02-17 17:15:50|1933.25|1923.75|1932.75|1923.25|1933.25|1923.75|1932.75|1923.25|2
1739812560000|2025-02-17 17:16:00|1932.25|1922.75|1931.75|1922.25|1932.75|1923.25|1931.25|1921.75|8
1739812570000|2025-02-17 17:16:10|1931.25|1921.75|1932.75|1923.25|1932.75|1923.25|1931.25|1921.75|6
1739812580000|2025-02-17 17:16:20|1933.25|1923.75|1933.75|1924.25|1933.75|1924.25|1933.25|1923.75|2
1739812590000|2025-02-17 17:16:30|1934.25|1924.75|1934.25|1924.75|1934.25|1924.75|1933.75|1924.25|3
1739812600000|2025-02-17 17:16:40|1933.75|1924.25|1933.25|1923.75|1933.75|1924.25|1933.25|1923.75|2
1739812610000|2025-02-17 17:16:50|1933.75|1924.25|1933.75|1924.25|1934.25|1924.75|1933.75|1924.25|5
1739812620000|2025-02-17 17:17:00|1934.25|1924.75|1935.25|1925.75|1935.25|1925.75|1933.75|1924.25|5
1739812630000|2025-02-17 17:17:10|1934.75|1925.25|1934.75|1925.25|1934.75|1925.25|1934.25|1924.75|3
1739812640000|2025-02-17 17:17:20|1934.25|1924.75|1933.75|1924.25|1934.25|1924.75|1933.75|1924.25|4
1739812650000|2025-02-17 17:17:30|1934.25|1924.75|1933.25|1923.75|1934.25|1924.75|1933.25|1923.75|5
1739812660000|2025-02-17 17:17:40|1932.75|1923.25|1932.75|1923.25|1933.75|1924.25|1932.75|1923.25|4
1739812670000|2025-02-17 17:17:50|1933.25|1923.75|1932.75|1923.25|1933.75|1924.25|1932.75|1923.25|3
1739812680000|2025-02-17 17:18:00|1932.25|1922.75|1931.75|1922.25|1932.25|1922.75|1931.25|1921.75|6
1739812690000|2025-02-17 17:18:10|1932.25|1922.75|1930.75|1921.25|1932.25|1922.75|1930.25|1920.75|10
1739812700000|2025-02-17 17:18:20|1930.25|1920.75|1931.75|1922.25|1931.75|1922.25|1930.25|1920.75|4
1739812710000|2025-02-17 17:18:30|1932.25|1922.75|1932.75|1923.25|1932.75|1923.25|1932.25|1922.75|2
1739812720000|2025-02-17 17:18:40|1933.25|1923.75|1932.75|1923.25|1933.75|1924.25|1932.75|1923.25|4
1739812730000|2025-02-17 17:18:50|1932.25|1922.75|1932.75|1923.25|1933.25|1923.75|1932.25|1922.75|4
1739812740000|2025-02-17 17:19:00|1933.25|1923.75|1934.25|1924.75|1935.25|1925.75|1933.25|1923.75|9
1739812750000|2025-02-17 17:19:10|1933.75|1924.25|1932.75|1923.25|1933.75|1924.25|1932.75|1923.25|3
1739812760000|2025-02-17 17:19:20|1932.25|1922.75|1933.25|1923.75|1933.75|1924.25|1932.25|1922.75|4
1739812770000|2025-02-17 17:19:30|1932.75|1923.25|1932.75|1923.25|1932.75|1923.25|1932.75|1923.25|1
1739812790000|2025-02-17 17:19:50|1932.25|1922.75|1931.75|1922.25|1932.25|1922.75|1931.75|1922.25|2
1739812800000|2025-02-17 17:20:00|1931.25|1921.75|1930.75|1921.25|1932.25|1922.75|1930.25|1920.75|11
1739812810000|2025-02-17 17:20:10|1930.25|1920.75|1927.75|1918.25|1930.25|1920.75|1926.75|1917.25|9
1739812820000|2025-02-17 17:20:20|1926.75|1917.25|1926.25|1916.75|1926.75|1917.25|1926.25|1916.75|4
1739812830000|2025-02-17 17:20:30|1926.75|1917.25|1925.25|1915.75|1926.75|1917.25|1925.25|1915.75|4
1739812840000|2025-02-17 17:20:40|1925.75|1916.25|1925.25|1915.75|1925.75|1916.25|1925.25|1915.75|2
1739812850000|2025-02-17 17:20:50|1924.25|1914.75|1924.75|1915.25|1925.25|1915.75|1924.25|1914.75|4
1739812860000|2025-02-17 17:21:00|1925.25|1915.75|1923.25|1913.75|1925.75|1916.25|1923.25|1913.75|10
1739812870000|2025-02-17 17:21:10|1921.75|1912.25|1920.75|1911.25|1921.75|1912.25|1919.25|1909.75|9
1739812880000|2025-02-17 17:21:20|1920.25|1910.75|1919.25|1909.75|1920.25|1910.75|1919.25|1909.75|5
1739812890000|2025-02-17 17:21:30|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1
1739812900000|2025-02-17 17:21:40|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1
1739812910000|2025-02-17 17:21:50|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1
1739812920000|2025-02-17 17:22:00|1920.25|1910.75|1919.75|1910.25|1920.75|1911.25|1919.75|1910.25|6
1739812930000|2025-02-17 17:22:10|1918.75|1909.25|1917.25|1907.75|1918.75|1909.25|1917.25|1907.75|6
1739812940000|2025-02-17 17:22:20|1915.75|1906.25|1915.75|1906.25|1916.75|1907.25|1915.75|1906.25|5
1739812950000|2025-02-17 17:22:30|1916.75|1907.25|1918.75|1909.25|1919.75|1910.25|1916.75|1907.25|13
1739812960000|2025-02-17 17:22:40|1917.75|1908.25|1917.75|1908.25|1918.25|1908.75|1916.25|1906.75|9
1739812970000|2025-02-17 17:22:50|1917.25|1907.75|1917.75|1908.25|1917.75|1908.25|1917.25|1907.75|4
1739812980000|2025-02-17 17:23:00|1918.25|1908.75|1919.75|1910.25|1919.75|1910.25|1918.25|1908.75|5
1739812990000|2025-02-17 17:23:10|1920.25|1910.75|1920.75|1911.25|1921.25|1911.75|1920.25|1910.75|8
1739813000000|2025-02-17 17:23:20|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1919.25|1909.75|5
1739813010000|2025-02-17 17:23:30|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1920.25|1910.75|5
1739813020000|2025-02-17 17:23:40|1920.25|1910.75|1921.25|1911.75|1921.75|1912.25|1920.25|1910.75|5
1739813030000|2025-02-17 17:23:50|1921.75|1912.25|1922.25|1912.75|1923.75|1914.25|1921.75|1912.25|8
1739813040000|2025-02-17 17:24:00|1922.75|1913.25|1923.25|1913.75|1923.25|1913.75|1922.75|1913.25|4
1739813050000|2025-02-17 17:24:10|1922.75|1913.25|1922.75|1913.25|1922.75|1913.25|1922.25|1912.75|9
1739813060000|2025-02-17 17:24:20|1922.25|1912.75|1920.25|1910.75|1922.75|1913.25|1920.25|1910.75|6
1739813070000|2025-02-17 17:24:30|1920.75|1911.25|1921.25|1911.75|1921.25|1911.75|1920.75|1911.25|2
1739813080000|2025-02-17 17:24:40|1921.75|1912.25|1921.75|1912.25|1922.25|1912.75|1921.75|1912.25|3
1739813100000|2025-02-17 17:25:00|1922.75|1913.25|1921.25|1911.75|1923.25|1913.75|1921.25|1911.75|8
1739813110000|2025-02-17 17:25:10|1920.75|1911.25|1922.25|1912.75|1922.25|1912.75|1920.25|1910.75|6
1739813120000|2025-02-17 17:25:20|1921.75|1912.25|1922.75|1913.25|1922.75|1913.25|1921.75|1912.25|5
1739813130000|2025-02-17 17:25:30|1923.25|1913.75|1924.75|1915.25|1925.25|1915.75|1923.25|1913.75|8
1739813140000|2025-02-17 17:25:40|1925.25|1915.75|1926.25|1916.75|1926.25|1916.75|1925.25|1915.75|3
1739813160000|2025-02-17 17:26:00|1925.75|1916.25|1925.25|1915.75|1925.75|1916.25|1923.75|1914.25|8
1739813170000|2025-02-17 17:26:10|1924.75|1915.25|1925.25|1915.75|1925.25|1915.75|1924.25|1914.75|4
1739813180000|2025-02-17 17:26:20|1924.75|1915.25|1925.75|1916.25|1926.25|1916.75|1924.75|1915.25|7
1739813190000|2025-02-17 17:26:30|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1
1739813250000|2025-02-17 17:27:30|1928.25|1918.75|1928.25|1918.75|1928.75|1919.25|1928.25|1918.75|3
1739813260000|2025-02-17 17:27:40|1928.75|1919.25|1928.75|1919.25|1928.75|1919.25|1928.75|1919.25|1
1739813270000|2025-02-17 17:27:50|1928.25|1918.75|1929.25|1919.75|1929.25|1919.75|1928.25|1918.75|3
1739813280000|2025-02-17 17:28:00|1929.75|1920.25|1930.25|1920.75|1930.25|1920.75|1928.25|1918.75|10
1739813290000|2025-02-17 17:28:10|1929.75|1920.25|1928.75|1919.25|1929.75|1920.25|1928.75|1919.25|3
1739813300000|2025-02-17 17:28:20|1928.25|1918.75|1927.25|1917.75|1928.75|1919.25|1927.25|1917.75|6
1739813310000|2025-02-17 17:28:30|1927.75|1918.25|1927.75|1918.25|1927.75|1918.25|1927.75|1918.25|1
1739813340000|2025-02-17 17:29:00|1927.25|1917.75|1926.75|1917.25|1927.25|1917.75|1926.25|1916.75|6
1739813350000|2025-02-17 17:29:10|1926.25|1916.75|1925.75|1916.25|1926.25|1916.75|1925.25|1915.75|3
1739813360000|2025-02-17 17:29:20|1925.25|1915.75|1924.75|1915.25|1925.25|1915.75|1924.75|1915.25|2
1739813370000|2025-02-17 17:29:30|1924.25|1914.75|1924.25|1914.75|1924.25|1914.75|1924.25|1914.75|1
1739813380000|2025-02-17 17:29:40|1923.75|1914.25|1923.75|1914.25|1923.75|1914.25|1923.75|1914.25|1
1739813390000|2025-02-17 17:29:50|1923.25|1913.75|1923.75|1914.25|1923.75|1914.25|1923.25|1913.75|2
1739813400000|2025-02-17 17:30:00|1922.75|1913.25|1920.75|1911.25|1923.75|1914.25|1919.75|1910.25|17
1739813410000|2025-02-17 17:30:10|1921.75|1912.25|1920.75|1911.25|1921.75|1912.25|1920.75|1911.25|4
1739813420000|2025-02-17 17:30:20|1921.25|1911.75|1921.25|1911.75|1921.75|1912.25|1920.75|1911.25|8
1739813430000|2025-02-17 17:30:30|1920.75|1911.25|1922.75|1913.25|1922.75|1913.25|1920.75|1911.25|5
1739813440000|2025-02-17 17:30:40|1922.25|1912.75|1921.75|1912.25|1923.75|1914.25|1921.75|1912.25|10
1739813450000|2025-02-17 17:30:50|1921.25|1911.75|1920.75|1911.25|1921.25|1911.75|1920.75|1911.25|2
1739813460000|2025-02-17 17:31:00|1920.25|1910.75|1919.25|1909.75|1920.75|1911.25|1919.25|1909.75|5
1739813470000|2025-02-17 17:31:10|1918.25|1908.75|1917.75|1908.25|1918.25|1908.75|1917.75|1908.25|2
1739813480000|2025-02-17 17:31:20|1918.25|1908.75|1919.75|1910.25|1919.75|1910.25|1918.25|1908.75|3
1739813490000|2025-02-17 17:31:30|1919.25|1909.75|1917.75|1908.25|1919.25|1909.75|1917.75|1908.25|6
1739813510000|2025-02-17 17:31:50|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1
1739813520000|2025-02-17 17:32:00|1917.75|1908.25|1915.75|1906.25|1918.75|1909.25|1915.75|1906.25|11
1739813530000|2025-02-17 17:32:10|1916.25|1906.75|1915.75|1906.25|1916.25|1906.75|1915.75|1906.25|2
1739813540000|2025-02-17 17:32:20|1916.25|1906.75|1915.25|1905.75|1916.25|1906.75|1915.25|1905.75|3
1739813550000|2025-02-17 17:32:30|1915.75|1906.25|1916.25|1906.75|1916.25|1906.75|1915.75|1906.25|2
1739813560000|2025-02-17 17:32:40|1916.75|1907.25|1917.75|1908.25|1918.25|1908.75|1916.25|1906.75|7
1739813570000|2025-02-17 17:32:50|1918.25|1908.75|1918.25|1908.75|1918.75|1909.25|1917.75|1908.25|5
1739813580000|2025-02-17 17:33:00|1918.75|1909.25|1920.75|1911.25|1920.75|1911.25|1918.75|1909.25|8
1739813590000|2025-02-17 17:33:10|1921.25|1911.75|1921.75|1912.25|1922.75|1913.25|1921.25|1911.75|6
1739813600000|2025-02-17 17:33:20|1922.25|1912.75|1920.75|1911.25|1922.25|1912.75|1920.25|1910.75|5
1739813610000|2025-02-17 17:33:30|1920.25|1910.75|1920.75|1911.25|1920.75|1911.25|1919.75|1910.25|3
1739813630000|2025-02-17 17:33:50|1920.25|1910.75|1919.75|1910.25|1920.75|1911.25|1919.75|1910.25|3
1739813640000|2025-02-17 17:34:00|1920.25|1910.75|1921.75|1912.25|1921.75|1912.25|1920.25|1910.75|4
1739813650000|2025-02-17 17:34:10|1922.25|1912.75|1922.25|1912.75|1922.75|1913.25|1921.75|1912.25|4
1739813660000|2025-02-17 17:34:20|1921.75|1912.25|1924.25|1914.75|1924.75|1915.25|1921.75|1912.25|6
1739813670000|2025-02-17 17:34:30|1923.75|1914.25|1924.75|1915.25|1924.75|1915.25|1923.25|1913.75|11
1739813680000|2025-02-17 17:34:40|1924.25|1914.75|1923.75|1914.25|1924.25|1914.75|1923.75|1914.25|2
1739813700000|2025-02-17 17:35:00|1924.25|1914.75|1925.25|1915.75|1925.25|1915.75|1923.75|1914.25|9
1739813710000|2025-02-17 17:35:10|1925.75|1916.25|1925.75|1916.25|1926.25|1916.75|1925.75|1916.25|5
1739813720000|2025-02-17 17:35:20|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1925.75|1916.25|3
1739813730000|2025-02-17 17:35:30|1927.75|1918.25|1928.25|1918.75|1928.25|1918.75|1927.75|1918.25|2
1739813740000|2025-02-17 17:35:40|1927.75|1918.25|1927.75|1918.25|1928.25|1918.75|1927.25|1917.75|5
1739813750000|2025-02-17 17:35:50|1928.25|1918.75|1928.25|1918.75|1928.25|1918.75|1928.25|1918.75|1
1739813760000|2025-02-17 17:36:00|1929.75|1920.25|1929.75|1920.25|1929.75|1920.25|1929.25|1919.75|3
1739813770000|2025-02-17 17:36:10|1930.25|1920.75|1929.75|1920.25|1930.25|1920.75|1929.25|1919.75|4
1739813780000|2025-02-17 17:36:20|1929.25|1919.75|1928.25|1918.75|1929.25|1919.75|1928.25|1918.75|3
1739813790000|2025-02-17 17:36:30|1927.75|1918.25|1926.25|1916.75|1927.75|1918.25|1925.75|1916.25|5
1739813800000|2025-02-17 17:36:40|1926.75|1917.25|1926.75|1917.25|1926.75|1917.25|1926.75|1917.25|1
1739813810000|2025-02-17 17:36:50|1926.25|1916.75|1925.75|1916.25|1926.25|1916.75|1925.25|1915.75|3
1739813820000|2025-02-17 17:37:00|1925.25|1915.75|1924.25|1914.75|1925.25|1915.75|1924.25|1914.75|2
1739813830000|2025-02-17 17:37:10|1923.25|1913.75|1922.75|1913.25|1923.75|1914.25|1922.75|1913.25|4
1739813840000|2025-02-17 17:37:20|1921.75|1912.25|1922.75|1913.25|1922.75|1913.25|1921.75|1912.25|3
1739813850000|2025-02-17 17:37:30|1922.25|1912.75|1920.75|1911.25|1922.75|1913.25|1920.25|1910.75|10
1739813860000|2025-02-17 17:37:40|1920.25|1910.75|1920.75|1911.25|1920.75|1911.25|1920.25|1910.75|2
1739813880000|2025-02-17 17:38:00|1920.25|1910.75|1919.75|1910.25|1920.25|1910.75|1919.25|1909.75|4
1739813890000|2025-02-17 17:38:10|1920.25|1910.75|1920.75|1911.25|1920.75|1911.25|1919.75|1910.25|6
1739813900000|2025-02-17 17:38:20|1921.25|1911.75|1921.25|1911.75|1921.25|1911.75|1921.25|1911.75|1
1739813910000|2025-02-17 17:38:30|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1
1739813920000|2025-02-17 17:38:40|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1
1739813930000|2025-02-17 17:38:50|1919.75|1910.25|1919.25|1909.75|1919.75|1910.25|1919.25|1909.75|2
1739813940000|2025-02-17 17:39:00|1917.75|1908.25|1918.75|1909.25|1918.75|1909.25|1917.75|1908.25|3
1739813950000|2025-02-17 17:39:10|1918.25|1908.75|1919.25|1909.75|1919.25|1909.75|1918.25|1908.75|3
1739813960000|2025-02-17 17:39:20|1918.75|1909.25|1918.25|1908.75|1918.75|1909.25|1918.25|1908.75|2
1739813970000|2025-02-17 17:39:30|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.25|1907.75|3
1739813980000|2025-02-17 17:39:40|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1
1739813990000|2025-02-17 17:39:50|1917.75|1908.25|1917.25|1907.75|1917.75|1908.25|1917.25|1907.75|2
1739814000000|2025-02-17 17:40:00|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.25|1907.75|3
1739814010000|2025-02-17 17:40:10|1918.25|1908.75|1918.25|1908.75|1918.75|1909.25|1918.25|1908.75|3
1739814020000|2025-02-17 17:40:20|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1
1739814040000|2025-02-17 17:40:40|1919.75|1910.25|1919.75|1910.25|1920.25|1910.75|1918.75|1909.25|7
1739814050000|2025-02-17 17:40:50|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1918.75|1909.25|2
1739814060000|2025-02-17 17:41:00|1917.75|1908.25|1917.25|1907.75|1917.75|1908.25|1917.25|1907.75|2
1739814070000|2025-02-17 17:41:10|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739814080000|2025-02-17 17:41:20|1918.25|1908.75|1919.75|1910.25|1919.75|1910.25|1918.25|1908.75|6
1739814090000|2025-02-17 17:41:30|1919.25|1909.75|1920.75|1911.25|1920.75|1911.25|1919.25|1909.75|3
1739814100000|2025-02-17 17:41:40|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1
1739814110000|2025-02-17 17:41:50|1920.75|1911.25|1920.25|1910.75|1920.75|1911.25|1920.25|1910.75|2
1739814120000|2025-02-17 17:42:00|1919.75|1910.25|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|2
1739814130000|2025-02-17 17:42:10|1919.75|1910.25|1920.75|1911.25|1920.75|1911.25|1919.75|1910.25|3
1739814140000|2025-02-17 17:42:20|1920.25|1910.75|1919.75|1910.25|1920.25|1910.75|1919.75|1910.25|2
1739814150000|2025-02-17 17:42:30|1919.25|1909.75|1920.25|1910.75|1920.25|1910.75|1919.25|1909.75|3
1739814160000|2025-02-17 17:42:40|1919.75|1910.25|1922.75|1913.25|1922.75|1913.25|1919.75|1910.25|8
1739814170000|2025-02-17 17:42:50|1923.25|1913.75|1922.75|1913.25|1924.75|1915.25|1922.75|1913.25|7
1739814180000|2025-02-17 17:43:00|1923.25|1913.75|1922.75|1913.25|1924.25|1914.75|1922.75|1913.25|8
1739814190000|2025-02-17 17:43:10|1923.25|1913.75|1922.75|1913.25|1923.25|1913.75|1922.75|1913.25|2
1739814200000|2025-02-17 17:43:20|1922.25|1912.75|1921.75|1912.25|1922.25|1912.75|1921.75|1912.25|2
1739814210000|2025-02-17 17:43:30|1921.25|1911.75|1920.75|1911.25|1921.25|1911.75|1920.75|1911.25|2
1739814220000|2025-02-17 17:43:40|1921.25|1911.75|1922.75|1913.25|1922.75|1913.25|1920.75|1911.25|8
1739814230000|2025-02-17 17:43:50|1922.25|1912.75|1922.75|1913.25|1922.75|1913.25|1922.25|1912.75|2
1739814240000|2025-02-17 17:44:00|1922.25|1912.75|1923.25|1913.75|1923.25|1913.75|1922.25|1912.75|3
1739814250000|2025-02-17 17:44:10|1922.75|1913.25|1922.25|1912.75|1922.75|1913.25|1922.25|1912.75|2
1739814260000|2025-02-17 17:44:20|1921.75|1912.25|1921.75|1912.25|1921.75|1912.25|1921.25|1911.75|3
1739814280000|2025-02-17 17:44:40|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1
1739814290000|2025-02-17 17:44:50|1920.25|1910.75|1919.75|1910.25|1920.25|1910.75|1919.75|1910.25|2
1739814300000|2025-02-17 17:45:00|1919.25|1909.75|1919.75|1910.25|1919.75|1910.25|1918.75|1909.25|4
1739814310000|2025-02-17 17:45:10|1920.25|1910.75|1919.25|1909.75|1920.25|1910.75|1919.25|1909.75|5
1739814320000|2025-02-17 17:45:20|1918.75|1909.25|1917.75|1908.25|1918.75|1909.25|1917.25|1907.75|7
1739814330000|2025-02-17 17:45:30|1917.25|1907.75|1917.75|1908.25|1918.25|1908.75|1917.25|1907.75|6
1739814340000|2025-02-17 17:45:40|1918.25|1908.75|1919.25|1909.75|1919.75|1910.25|1917.75|1908.25|9
1739814350000|2025-02-17 17:45:50|1919.75|1910.25|1919.25|1909.75|1919.75|1910.25|1918.75|1909.25|6
1739814360000|2025-02-17 17:46:00|1918.75|1909.25|1919.75|1910.25|1919.75|1910.25|1918.75|1909.25|4
1739814370000|2025-02-17 17:46:10|1920.25|1910.75|1920.25|1910.75|1920.75|1911.25|1919.75|1910.25|7
1739814380000|2025-02-17 17:46:20|1919.75|1910.25|1920.75|1911.25|1920.75|1911.25|1918.75|1909.25|7
1739814400000|2025-02-17 17:46:40|1921.25|1911.75|1921.75|1912.25|1921.75|1912.25|1920.75|1911.25|4
1739814410000|2025-02-17 17:46:50|1921.25|1911.75|1921.75|1912.25|1922.75|1913.25|1921.25|1911.75|8
1739814420000|2025-02-17 17:47:00|1921.25|1911.75|1922.75|1913.25|1923.75|1914.25|1921.25|1911.75|7
1739814430000|2025-02-17 17:47:10|1923.25|1913.75|1923.75|1914.25|1924.25|1914.75|1923.25|1913.75|6
1739814440000|2025-02-17 17:47:20|1923.25|1913.75|1922.75|1913.25|1923.75|1914.25|1922.25|1912.75|6
1739814450000|2025-02-17 17:47:30|1922.25|1912.75|1922.75|1913.25|1922.75|1913.25|1922.25|1912.75|2
1739814460000|2025-02-17 17:47:40|1922.25|1912.75|1923.75|1914.25|1924.75|1915.25|1922.25|1912.75|10
1739814470000|2025-02-17 17:47:50|1923.25|1913.75|1923.75|1914.25|1923.75|1914.25|1923.25|1913.75|4
1739814480000|2025-02-17 17:48:00|1924.25|1914.75|1923.75|1914.25|1924.25|1914.75|1923.25|1913.75|10
1739814490000|2025-02-17 17:48:10|1924.25|1914.75|1923.75|1914.25|1924.25|1914.75|1923.75|1914.25|4
1739814500000|2025-02-17 17:48:20|1923.25|1913.75|1922.75|1913.25|1923.25|1913.75|1922.75|1913.25|2
1739814510000|2025-02-17 17:48:30|1923.25|1913.75|1922.75|1913.25|1923.25|1913.75|1922.75|1913.25|2
1739814520000|2025-02-17 17:48:40|1923.25|1913.75|1924.75|1915.25|1924.75|1915.25|1923.25|1913.75|6
1739814530000|2025-02-17 17:48:50|1925.75|1916.25|1924.25|1914.75|1925.75|1916.25|1924.25|1914.75|4
1739814540000|2025-02-17 17:49:00|1923.75|1914.25|1922.25|1912.75|1923.75|1914.25|1921.75|1912.25|6
1739814550000|2025-02-17 17:49:10|1921.75|1912.25|1921.75|1912.25|1921.75|1912.25|1921.75|1912.25|1
1739814560000|2025-02-17 17:49:20|1921.25|1911.75|1920.75|1911.25|1921.25|1911.75|1920.75|1911.25|4
1739814570000|2025-02-17 17:49:30|1920.25|1910.75|1919.25|1909.75|1920.25|1910.75|1919.25|1909.75|5
1739814590000|2025-02-17 17:49:50|1919.75|1910.25|1919.25|1909.75|1919.75|1910.25|1919.25|1909.75|4
1739814600000|2025-02-17 17:50:00|1918.75|1909.25|1919.75|1910.25|1919.75|1910.25|1918.75|1909.25|5
1739814610000|2025-02-17 17:50:10|1919.25|1909.75|1920.75|1911.25|1920.75|1911.25|1918.25|1908.75|8
1739814620000|2025-02-17 17:50:20|1921.25|1911.75|1921.75|1912.25|1922.25|1912.75|1921.25|1911.75|4
1739814630000|2025-02-17 17:50:30|1922.25|1912.75|1922.75|1913.25|1922.75|1913.25|1921.75|1912.25|8
1739814640000|2025-02-17 17:50:40|1922.25|1912.75|1922.75|1913.25|1922.75|1913.25|1922.25|1912.75|2
1739814650000|2025-02-17 17:50:50|1922.25|1912.75|1921.25|1911.75|1922.75|1913.25|1921.25|1911.75|5
1739814660000|2025-02-17 17:51:00|1920.75|1911.25|1920.75|1911.25|1921.75|1912.25|1920.75|1911.25|5
1739814670000|2025-02-17 17:51:10|1921.25|1911.75|1921.25|1911.75|1922.25|1912.75|1921.25|1911.75|7
1739814680000|2025-02-17 17:51:20|1921.75|1912.25|1922.25|1912.75|1922.25|1912.75|1921.75|1912.25|4
1739814690000|2025-02-17 17:51:30|1922.75|1913.25|1920.25|1910.75|1922.75|1913.25|1920.25|1910.75|6
1739814710000|2025-02-17 17:51:50|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1920.25|1910.75|3
1739814720000|2025-02-17 17:52:00|1921.25|1911.75|1921.25|1911.75|1922.75|1913.25|1921.25|1911.75|7
1739814730000|2025-02-17 17:52:10|1921.75|1912.25|1921.25|1911.75|1922.75|1913.25|1920.75|1911.25|11
1739814740000|2025-02-17 17:52:20|1920.75|1911.25|1919.75|1910.25|1921.25|1911.75|1919.75|1910.25|5
1739814750000|2025-02-17 17:52:30|1919.25|1909.75|1918.25|1908.75|1919.25|1909.75|1918.25|1908.75|3
1739814760000|2025-02-17 17:52:40|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.25|1907.75|5
1739814770000|2025-02-17 17:52:50|1918.25|1908.75|1920.25|1910.75|1920.25|1910.75|1918.25|1908.75|5
1739814780000|2025-02-17 17:53:00|1919.75|1910.25|1919.25|1909.75|1919.75|1910.25|1918.25|1908.75|9
1739814790000|2025-02-17 17:53:10|1918.75|1909.25|1919.75|1910.25|1919.75|1910.25|1918.25|1908.75|5
1739814800000|2025-02-17 17:53:20|1919.25|1909.75|1918.25|1908.75|1919.25|1909.75|1918.25|1908.75|3
1739814810000|2025-02-17 17:53:30|1917.75|1908.25|1917.25|1907.75|1917.75|1908.25|1917.25|1907.75|2
1739814820000|2025-02-17 17:53:40|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739814830000|2025-02-17 17:53:50|1918.25|1908.75|1919.25|1909.75|1919.75|1910.25|1918.25|1908.75|5
1739814840000|2025-02-17 17:54:00|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1919.25|1909.75|3
1739814850000|2025-02-17 17:54:10|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1
1739814860000|2025-02-17 17:54:20|1918.75|1909.25|1918.75|1909.25|1919.25|1909.75|1918.25|1908.75|5
1739814870000|2025-02-17 17:54:30|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1918.75|1909.25|2
1739814880000|2025-02-17 17:54:40|1918.25|1908.75|1918.75|1909.25|1919.25|1909.75|1918.25|1908.75|4
1739814890000|2025-02-17 17:54:50|1919.25|1909.75|1919.75|1910.25|1919.75|1910.25|1919.25|1909.75|4
1739814900000|2025-02-17 17:55:00|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1
1739814910000|2025-02-17 17:55:10|1919.75|1910.25|1920.25|1910.75|1920.25|1910.75|1919.25|1909.75|4
1739814920000|2025-02-17 17:55:20|1919.75|1910.25|1919.75|1910.25|1920.25|1910.75|1919.75|1910.25|3
1739814930000|2025-02-17 17:55:30|1919.25|1909.75|1919.75|1910.25|1919.75|1910.25|1918.75|1909.25|4
1739814940000|2025-02-17 17:55:40|1920.25|1910.75|1920.75|1911.25|1921.25|1911.75|1919.75|1910.25|10
1739814950000|2025-02-17 17:55:50|1921.25|1911.75|1919.75|1910.25|1921.25|1911.75|1919.75|1910.25|4
1739814960000|2025-02-17 17:56:00|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1918.25|1908.75|6
1739814970000|2025-02-17 17:56:10|1918.25|1908.75|1918.75|1909.25|1918.75|1909.25|1918.25|1908.75|2
1739814980000|2025-02-17 17:56:20|1919.25|1909.75|1920.25|1910.75|1920.25|1910.75|1919.25|1909.75|3
1739814990000|2025-02-17 17:56:30|1919.25|1909.75|1919.25|1909.75|1920.25|1910.75|1919.25|1909.75|5
1739815000000|2025-02-17 17:56:40|1919.75|1910.25|1920.75|1911.25|1920.75|1911.25|1919.25|1909.75|7
1739815010000|2025-02-17 17:56:50|1920.25|1910.75|1919.75|1910.25|1920.25|1910.75|1919.25|1909.75|6
1739815030000|2025-02-17 17:57:10|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1
1739815040000|2025-02-17 17:57:20|1918.75|1909.25|1917.75|1908.25|1918.75|1909.25|1917.25|1907.75|5
1739815050000|2025-02-17 17:57:30|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1
1739815070000|2025-02-17 17:57:50|1915.75|1906.25|1916.25|1906.75|1916.25|1906.75|1915.75|1906.25|2
1739815080000|2025-02-17 17:58:00|1916.75|1907.25|1916.75|1907.25|1917.25|1907.75|1916.75|1907.25|7
1739815090000|2025-02-17 17:58:10|1916.25|1906.75|1917.25|1907.75|1917.25|1907.75|1915.25|1905.75|7
1739815100000|2025-02-17 17:58:20|1917.75|1908.25|1915.75|1906.25|1917.75|1908.25|1915.75|1906.25|5
1739815110000|2025-02-17 17:58:30|1915.25|1905.75|1916.25|1906.75|1916.25|1906.75|1915.25|1905.75|3
1739815120000|2025-02-17 17:58:40|1915.75|1906.25|1915.25|1905.75|1915.75|1906.25|1915.25|1905.75|4
1739815130000|2025-02-17 17:58:50|1914.75|1905.25|1914.25|1904.75|1914.75|1905.25|1914.25|1904.75|4
1739815140000|2025-02-17 17:59:00|1913.75|1904.25|1912.25|1902.75|1913.75|1904.25|1911.75|1902.25|4
1739815150000|2025-02-17 17:59:10|1912.75|1903.25|1910.25|1900.75|1912.75|1903.25|1910.25|1900.75|9
1739815160000|2025-02-17 17:59:20|1910.75|1901.25|1911.75|1902.25|1912.75|1903.25|1910.75|1901.25|10
1739815170000|2025-02-17 17:59:30|1911.25|1901.75|1911.25|1901.75|1912.75|1903.25|1911.25|1901.75|7
1739815180000|2025-02-17 17:59:40|1911.75|1902.25|1911.75|1902.25|1911.75|1902.25|1911.75|1902.25|1
1739815190000|2025-02-17 17:59:50|1911.25|1901.75|1910.75|1901.25|1911.25|1901.75|1910.75|1901.25|2
1739815200000|2025-02-17 18:00:00|1910.25|1900.75|1909.25|1899.75|1910.75|1901.25|1909.25|1899.75|7
1739815210000|2025-02-17 18:00:10|1909.75|1900.25|1909.75|1900.25|1909.75|1900.25|1909.25|1899.75|3
1739815220000|2025-02-17 18:00:20|1909.25|1899.75|1907.25|1897.75|1909.25|1899.75|1907.25|1897.75|4
1739815230000|2025-02-17 18:00:30|1907.75|1898.25|1907.25|1897.75|1907.75|1898.25|1907.25|1897.75|6
1739815240000|2025-02-17 18:00:40|1906.25|1896.75|1906.75|1897.25|1906.75|1897.25|1906.25|1896.75|2
1739815250000|2025-02-17 18:00:50|1906.25|1896.75|1902.75|1893.25|1906.25|1896.75|1902.75|1893.25|9
1739815260000|2025-02-17 18:01:00|1903.25|1893.75|1899.25|1889.75|1903.25|1893.75|1899.25|1889.75|11
1739815270000|2025-02-17 18:01:10|1899.75|1890.25|1902.25|1892.75|1902.25|1892.75|1899.25|1889.75|19
1739815280000|2025-02-17 18:01:20|1902.75|1893.25|1902.25|1892.75|1902.75|1893.25|1900.75|1891.25|11
1739815290000|2025-02-17 18:01:30|1901.75|1892.25|1902.75|1893.25|1902.75|1893.25|1901.75|1892.25|4
1739815300000|2025-02-17 18:01:40|1901.75|1892.25|1902.75|1893.25|1903.75|1894.25|1901.25|1891.75|15
1739815310000|2025-02-17 18:01:50|1901.75|1892.25|1901.25|1891.75|1901.75|1892.25|1900.75|1891.25|9
1739815320000|2025-02-17 18:02:00|1901.75|1892.25|1901.75|1892.25|1902.75|1893.25|1900.75|1891.25|11
1739815330000|2025-02-17 18:02:10|1901.25|1891.75|1897.75|1888.25|1901.75|1892.25|1897.75|1888.25|12
1739815340000|2025-02-17 18:02:20|1897.25|1887.75|1895.75|1886.25|1897.25|1887.75|1895.25|1885.75|7
1739815350000|2025-02-17 18:02:30|1896.25|1886.75|1896.25|1886.75|1896.75|1887.25|1895.75|1886.25|7
1739815360000|2025-02-17 18:02:40|1895.25|1885.75|1897.25|1887.75|1897.75|1888.25|1895.25|1885.75|6
1739815370000|2025-02-17 18:02:50|1896.75|1887.25|1897.25|1887.75|1897.25|1887.75|1895.25|1885.75|7
1739815380000|2025-02-17 18:03:00|1896.75|1887.25|1897.25|1887.75|1897.75|1888.25|1896.75|1887.25|6
1739815390000|2025-02-17 18:03:10|1896.75|1887.25|1898.25|1888.75|1898.75|1889.25|1896.75|1887.25|10
1739815400000|2025-02-17 18:03:20|1898.75|1889.25|1904.25|1894.75|1904.25|1894.75|1898.75|1889.25|12
1739815410000|2025-02-17 18:03:30|1904.75|1895.25|1904.75|1895.25|1905.25|1895.75|1904.25|1894.75|5
1739815420000|2025-02-17 18:03:40|1904.25|1894.75|1905.25|1895.75|1905.25|1895.75|1904.25|1894.75|3
1739815430000|2025-02-17 18:03:50|1904.75|1895.25|1905.25|1895.75|1905.25|1895.75|1904.25|1894.75|4
1739815440000|2025-02-17 18:04:00|1906.25|1896.75|1904.25|1894.75|1906.75|1897.25|1904.25|1894.75|8
1739815450000|2025-02-17 18:04:10|1903.75|1894.25|1899.75|1890.25|1903.75|1894.25|1899.75|1890.25|8
1739815460000|2025-02-17 18:04:20|1898.25|1888.75|1900.75|1891.25|1900.75|1891.25|1897.75|1888.25|7
1739815470000|2025-02-17 18:04:30|1901.25|1891.75|1900.75|1891.25|1901.25|1891.75|1900.75|1891.25|6
1739815480000|2025-02-17 18:04:40|1901.25|1891.75|1902.75|1893.25|1902.75|1893.25|1901.25|1891.75|4
1739815490000|2025-02-17 18:04:50|1903.25|1893.75|1900.75|1891.25|1903.25|1893.75|1900.75|1891.25|9
1739815500000|2025-02-17 18:05:00|1899.75|1890.25|1897.25|1887.75|1900.25|1890.75|1897.25|1887.75|10
1739815510000|2025-02-17 18:05:10|1896.25|1886.75|1896.75|1887.25|1896.75|1887.25|1895.75|1886.25|4
1739815520000|2025-02-17 18:05:20|1897.75|1888.25|1898.75|1889.25|1898.75|1889.25|1897.75|1888.25|6
1739815530000|2025-02-17 18:05:30|1899.25|1889.75|1898.75|1889.25|1900.75|1891.25|1898.75|1889.25|7
1739815540000|2025-02-17 18:05:40|1898.25|1888.75|1895.75|1886.25|1898.25|1888.75|1895.75|1886.25|9
1739815550000|2025-02-17 18:05:50|1896.25|1886.75|1896.75|1887.25|1897.25|1887.75|1896.25|1886.75|4
1739815560000|2025-02-17 18:06:00|1897.25|1887.75|1897.75|1888.25|1897.75|1888.25|1897.25|1887.75|2
1739815570000|2025-02-17 18:06:10|1897.25|1887.75|1896.75|1887.25|1897.25|1887.75|1895.75|1886.25|5
1739815580000|2025-02-17 18:06:20|1897.25|1887.75|1898.25|1888.75|1898.75|1889.25|1897.25|1887.75|5
1739815590000|2025-02-17 18:06:30|1897.75|1888.25|1896.75|1887.25|1897.75|1888.25|1896.25|1886.75|5
1739815600000|2025-02-17 18:06:40|1897.25|1887.75|1897.75|1888.25|1897.75|1888.25|1897.25|1887.75|2
1739815610000|2025-02-17 18:06:50|1897.25|1887.75|1895.75|1886.25|1897.25|1887.75|1895.75|1886.25|3
1739815620000|2025-02-17 18:07:00|1895.25|1885.75|1894.75|1885.25|1895.25|1885.75|1892.25|1882.75|14
1739815630000|2025-02-17 18:07:10|1893.75|1884.25|1895.25|1885.75|1895.25|1885.75|1893.25|1883.75|7
1739815640000|2025-02-17 18:07:20|1895.75|1886.25|1897.25|1887.75|1897.25|1887.75|1895.75|1886.25|8
1739815650000|2025-02-17 18:07:30|1897.75|1888.25|1898.75|1889.25|1898.75|1889.25|1897.75|1888.25|7
1739815660000|2025-02-17 18:07:40|1898.25|1888.75|1898.75|1889.25|1899.25|1889.75|1898.25|1888.75|4
1739815670000|2025-02-17 18:07:50|1899.75|1890.25|1900.25|1890.75|1900.25|1890.75|1899.75|1890.25|6
1739815680000|2025-02-17 18:08:00|1899.75|1890.25|1900.75|1891.25|1900.75|1891.25|1899.75|1890.25|4
1739815690000|2025-02-17 18:08:10|1900.25|1890.75|1901.25|1891.75|1901.25|1891.75|1899.75|1890.25|5
1739815730000|2025-02-17 18:08:50|1900.75|1891.25|1901.25|1891.75|1901.25|1891.75|1900.75|1891.25|2
1739815750000|2025-02-17 18:09:10|1900.75|1891.25|1901.25|1891.75|1901.25|1891.75|1900.75|1891.25|2
1739815760000|2025-02-17 18:09:20|1900.75|1891.25|1899.75|1890.25|1900.75|1891.25|1899.75|1890.25|3
1739815770000|2025-02-17 18:09:30|1899.25|1889.75|1898.75|1889.25|1899.25|1889.75|1898.75|1889.25|2
1739815780000|2025-02-17 18:09:40|1897.75|1888.25|1898.25|1888.75|1898.25|1888.75|1897.25|1887.75|6
1739815790000|2025-02-17 18:09:50|1898.75|1889.25|1898.25|1888.75|1899.75|1890.25|1898.25|1888.75|6
1739815800000|2025-02-17 18:10:00|1898.75|1889.25|1897.25|1887.75|1898.75|1889.25|1896.75|1887.25|9
1739815810000|2025-02-17 18:10:10|1897.75|1888.25|1895.75|1886.25|1898.75|1889.25|1895.75|1886.25|6
1739815820000|2025-02-17 18:10:20|1895.25|1885.75|1895.75|1886.25|1897.75|1888.25|1895.25|1885.75|12
1739815830000|2025-02-17 18:10:30|1896.25|1886.75|1894.25|1884.75|1896.75|1887.25|1894.25|1884.75|7
1739815840000|2025-02-17 18:10:40|1894.75|1885.25|1894.25|1884.75|1894.75|1885.25|1892.75|1883.25|8
1739815850000|2025-02-17 18:10:50|1893.75|1884.25|1895.25|1885.75|1895.25|1885.75|1893.75|1884.25|7
1739815860000|2025-02-17 18:11:00|1894.75|1885.25|1896.75|1887.25|1896.75|1887.25|1894.25|1884.75|10
1739815870000|2025-02-17 18:11:10|1896.25|1886.75|1895.75|1886.25|1896.25|1886.75|1895.75|1886.25|2
1739815880000|2025-02-17 18:11:20|1895.25|1885.75|1896.75|1887.25|1896.75|1887.25|1895.25|1885.75|6
1739815890000|2025-02-17 18:11:30|1896.25|1886.75|1896.25|1886.75|1896.75|1887.25|1895.25|1885.75|9
1739815900000|2025-02-17 18:11:40|1896.75|1887.25|1897.75|1888.25|1897.75|1888.25|1895.75|1886.25|8
1739815910000|2025-02-17 18:11:50|1898.75|1889.25|1898.75|1889.25|1898.75|1889.25|1898.75|1889.25|1
1739815920000|2025-02-17 18:12:00|1898.25|1888.75|1897.75|1888.25|1898.75|1889.25|1897.75|1888.25|6
1739815930000|2025-02-17 18:12:10|1898.25|1888.75|1898.25|1888.75|1898.25|1888.75|1898.25|1888.75|1
1739815940000|2025-02-17 18:12:20|1898.75|1889.25|1899.75|1890.25|1899.75|1890.25|1898.75|1889.25|9
1739815950000|2025-02-17 18:12:30|1900.25|1890.75|1900.25|1890.75|1900.25|1890.75|1899.75|1890.25|3
1739815960000|2025-02-17 18:12:40|1900.75|1891.25|1899.75|1890.25|1900.75|1891.25|1899.75|1890.25|5
1739815970000|2025-02-17 18:12:50|1900.25|1890.75|1900.25|1890.75|1900.75|1891.25|1900.25|1890.75|3
1739815980000|2025-02-17 18:13:00|1900.75|1891.25|1900.75|1891.25|1900.75|1891.25|1900.25|1890.75|5
1739816000000|2025-02-17 18:13:20|1901.25|1891.75|1901.25|1891.75|1901.25|1891.75|1901.25|1891.75|1
1739816020000|2025-02-17 18:13:40|1900.75|1891.25|1901.25|1891.75|1901.25|1891.75|1900.75|1891.25|2
1739816080000|2025-02-17 18:14:40|1903.25|1893.75|1905.25|1895.75|1905.25|1895.75|1903.25|1893.75|3
1739816100000|2025-02-17 18:15:00|1904.75|1895.25|1902.25|1892.75|1904.75|1895.25|1901.75|1892.25|5
1739816110000|2025-02-17 18:15:10|1901.75|1892.25|1899.25|1889.75|1901.75|1892.25|1898.75|1889.25|9
1739816120000|2025-02-17 18:15:20|1899.75|1890.25|1899.75|1890.25|1899.75|1890.25|1899.25|1889.75|3
1739816130000|2025-02-17 18:15:30|1900.25|1890.75|1899.75|1890.25|1900.25|1890.75|1899.75|1890.25|2
1739816140000|2025-02-17 18:15:40|1900.25|1890.75|1900.25|1890.75|1900.25|1890.75|1900.25|1890.75|1
1739816150000|2025-02-17 18:15:50|1899.75|1890.25|1899.25|1889.75|1899.75|1890.25|1899.25|1889.75|2
1739816160000|2025-02-17 18:16:00|1899.75|1890.25|1900.75|1891.25|1900.75|1891.25|1899.75|1890.25|5
1739816170000|2025-02-17 18:16:10|1901.25|1891.75|1901.75|1892.25|1901.75|1892.25|1900.75|1891.25|6
1739816180000|2025-02-17 18:16:20|1901.25|1891.75|1902.25|1892.75|1902.25|1892.75|1901.25|1891.75|3
1739816190000|2025-02-17 18:16:30|1901.75|1892.25|1901.75|1892.25|1902.75|1893.25|1901.75|1892.25|4
1739816200000|2025-02-17 18:16:40|1901.25|1891.75|1902.75|1893.25|1902.75|1893.25|1901.25|1891.75|8
1739816210000|2025-02-17 18:16:50|1903.25|1893.75|1903.75|1894.25|1903.75|1894.25|1902.75|1893.25|4
1739816220000|2025-02-17 18:17:00|1904.25|1894.75|1904.75|1895.25|1905.25|1895.75|1903.75|1894.25|7
1739816230000|2025-02-17 18:17:10|1905.25|1895.75|1905.25|1895.75|1905.25|1895.75|1905.25|1895.75|1
1739816250000|2025-02-17 18:17:30|1904.75|1895.25|1904.75|1895.25|1904.75|1895.25|1904.25|1894.75|3
1739816260000|2025-02-17 18:17:40|1904.25|1894.75|1903.25|1893.75|1904.25|1894.75|1903.25|1893.75|3
1739816270000|2025-02-17 18:17:50|1903.75|1894.25|1904.75|1895.25|1904.75|1895.25|1903.25|1893.75|5
1739816280000|2025-02-17 18:18:00|1905.25|1895.75|1906.75|1897.25|1906.75|1897.25|1905.25|1895.75|5
1739816290000|2025-02-17 18:18:10|1907.25|1897.75|1907.25|1897.75|1907.25|1897.75|1907.25|1897.75|1
1739816300000|2025-02-17 18:18:20|1908.75|1899.25|1909.25|1899.75|1909.25|1899.75|1908.75|1899.25|2
1739816320000|2025-02-17 18:18:40|1908.25|1898.75|1908.25|1898.75|1908.75|1899.25|1907.75|1898.25|7
1739816330000|2025-02-17 18:18:50|1908.75|1899.25|1908.75|1899.25|1908.75|1899.25|1908.75|1899.25|1
1739816340000|2025-02-17 18:19:00|1909.25|1899.75|1909.25|1899.75|1909.25|1899.75|1909.25|1899.75|1
1739816350000|2025-02-17 18:19:10|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1909.75|1900.25|3
1739816360000|2025-02-17 18:19:20|1911.25|1901.75|1913.25|1903.75|1913.25|1903.75|1911.25|1901.75|3
1739816390000|2025-02-17 18:19:50|1912.75|1903.25|1911.75|1902.25|1912.75|1903.25|1911.25|1901.75|5
1739816400000|2025-02-17 18:20:00|1911.25|1901.75|1910.25|1900.75|1911.75|1902.25|1910.25|1900.75|5
1739816410000|2025-02-17 18:20:10|1909.25|1899.75|1908.25|1898.75|1909.25|1899.75|1908.25|1898.75|3
1739816420000|2025-02-17 18:20:20|1908.75|1899.25|1906.75|1897.25|1908.75|1899.25|1906.25|1896.75|6
1739816430000|2025-02-17 18:20:30|1907.25|1897.75|1907.75|1898.25|1908.25|1898.75|1907.25|1897.75|4
1739816440000|2025-02-17 18:20:40|1907.25|1897.75|1908.25|1898.75|1908.75|1899.25|1906.75|1897.25|9
1739816450000|2025-02-17 18:20:50|1908.75|1899.25|1909.75|1900.25|1909.75|1900.25|1908.75|1899.25|3
1739816460000|2025-02-17 18:21:00|1910.25|1900.75|1910.25|1900.75|1910.75|1901.25|1910.25|1900.75|3
1739816470000|2025-02-17 18:21:10|1909.75|1900.25|1907.25|1897.75|1909.75|1900.25|1907.25|1897.75|5
1739816480000|2025-02-17 18:21:20|1906.25|1896.75|1907.25|1897.75|1907.25|1897.75|1906.25|1896.75|5
1739816490000|2025-02-17 18:21:30|1906.75|1897.25|1907.75|1898.25|1908.25|1898.75|1906.25|1896.75|11
1739816500000|2025-02-17 18:21:40|1908.25|1898.75|1907.25|1897.75|1908.25|1898.75|1907.25|1897.75|3
1739816510000|2025-02-17 18:21:50|1907.75|1898.25|1907.75|1898.25|1908.75|1899.25|1907.75|1898.25|7
1739816520000|2025-02-17 18:22:00|1907.25|1897.75|1907.75|1898.25|1908.25|1898.75|1906.25|1896.75|10
1739816530000|2025-02-17 18:22:10|1907.25|1897.75|1905.75|1896.25|1907.25|1897.75|1905.75|1896.25|3
1739816540000|2025-02-17 18:22:20|1905.25|1895.75|1905.75|1896.25|1906.75|1897.25|1904.75|1895.25|11
1739816550000|2025-02-17 18:22:30|1906.25|1896.75|1904.75|1895.25|1906.25|1896.75|1904.25|1894.75|6
1739816560000|2025-02-17 18:22:40|1905.75|1896.25|1906.75|1897.25|1906.75|1897.25|1905.75|1896.25|2
1739816570000|2025-02-17 18:22:50|1907.25|1897.75|1906.75|1897.25|1907.25|1897.75|1906.75|1897.25|2
1739816580000|2025-02-17 18:23:00|1907.75|1898.25|1907.75|1898.25|1907.75|1898.25|1907.75|1898.25|1
1739816590000|2025-02-17 18:23:10|1907.25|1897.75|1907.75|1898.25|1907.75|1898.25|1906.75|1897.25|4
1739816610000|2025-02-17 18:23:30|1908.25|1898.75|1909.75|1900.25|1909.75|1900.25|1907.75|1898.25|5
1739816620000|2025-02-17 18:23:40|1909.25|1899.75|1907.75|1898.25|1909.25|1899.75|1907.25|1897.75|6
1739816630000|2025-02-17 18:23:50|1907.25|1897.75|1906.75|1897.25|1907.75|1898.25|1906.75|1897.25|5
1739816640000|2025-02-17 18:24:00|1907.25|1897.75|1908.75|1899.25|1908.75|1899.25|1907.25|1897.75|4
1739816650000|2025-02-17 18:24:10|1908.25|1898.75|1908.75|1899.25|1908.75|1899.25|1908.25|1898.75|4
1739816660000|2025-02-17 18:24:20|1909.25|1899.75|1909.75|1900.25|1909.75|1900.25|1909.25|1899.75|2
1739816670000|2025-02-17 18:24:30|1909.25|1899.75|1908.25|1898.75|1909.25|1899.75|1908.25|1898.75|2
1739816680000|2025-02-17 18:24:40|1907.75|1898.25|1908.25|1898.75|1908.75|1899.25|1907.75|1898.25|5
1739816700000|2025-02-17 18:25:00|1907.25|1897.75|1909.75|1900.25|1909.75|1900.25|1906.75|1897.25|10
1739816710000|2025-02-17 18:25:10|1909.25|1899.75|1909.75|1900.25|1909.75|1900.25|1909.25|1899.75|2
1739816720000|2025-02-17 18:25:20|1909.25|1899.75|1908.25|1898.75|1909.25|1899.75|1907.75|1898.25|3
1739816730000|2025-02-17 18:25:30|1907.75|1898.25|1905.75|1896.25|1907.75|1898.25|1904.75|1895.25|7
1739816740000|2025-02-17 18:25:40|1904.75|1895.25|1904.25|1894.75|1905.25|1895.75|1903.75|1894.25|10
1739816750000|2025-02-17 18:25:50|1903.75|1894.25|1903.25|1893.75|1904.25|1894.75|1903.25|1893.75|4
1739816760000|2025-02-17 18:26:00|1901.75|1892.25|1903.25|1893.75|1903.25|1893.75|1901.75|1892.25|6
1739816770000|2025-02-17 18:26:10|1903.75|1894.25|1905.75|1896.25|1905.75|1896.25|1903.75|1894.25|6
1739816780000|2025-02-17 18:26:20|1904.75|1895.25|1905.75|1896.25|1905.75|1896.25|1904.75|1895.25|3
1739816790000|2025-02-17 18:26:30|1906.25|1896.75|1905.25|1895.75|1906.75|1897.25|1905.25|1895.75|5
1739816800000|2025-02-17 18:26:40|1904.75|1895.25|1903.25|1893.75|1904.75|1895.25|1902.75|1893.25|4
1739816810000|2025-02-17 18:26:50|1902.75|1893.25|1903.75|1894.25|1903.75|1894.25|1902.75|1893.25|3
1739816820000|2025-02-17 18:27:00|1904.25|1894.75|1901.75|1892.25|1904.25|1894.75|1901.75|1892.25|6
1739816830000|2025-02-17 18:27:10|1901.25|1891.75|1901.75|1892.25|1902.75|1893.25|1901.25|1891.75|6
1739816840000|2025-02-17 18:27:20|1901.25|1891.75|1902.25|1892.75|1902.25|1892.75|1901.25|1891.75|3
1739816850000|2025-02-17 18:27:30|1901.75|1892.25|1901.75|1892.25|1902.25|1892.75|1901.75|1892.25|3
1739816860000|2025-02-17 18:27:40|1902.25|1892.75|1902.75|1893.25|1902.75|1893.25|1901.75|1892.25|3
1739816870000|2025-02-17 18:27:50|1903.25|1893.75|1902.75|1893.25|1903.25|1893.75|1902.75|1893.25|2
1739816880000|2025-02-17 18:28:00|1903.25|1893.75|1901.75|1892.25|1903.25|1893.75|1901.75|1892.25|8
1739816890000|2025-02-17 18:28:10|1902.25|1892.75|1901.75|1892.25|1902.25|1892.75|1901.75|1892.25|4
1739816900000|2025-02-17 18:28:20|1902.25|1892.75|1902.75|1893.25|1902.75|1893.25|1902.25|1892.75|2
1739816910000|2025-02-17 18:28:30|1902.25|1892.75|1901.75|1892.25|1902.25|1892.75|1901.75|1892.25|2
1739816920000|2025-02-17 18:28:40|1901.25|1891.75|1901.75|1892.25|1901.75|1892.25|1901.25|1891.75|2
1739816940000|2025-02-17 18:29:00|1901.25|1891.75|1899.25|1889.75|1901.25|1891.75|1899.25|1889.75|3
1739816950000|2025-02-17 18:29:10|1899.75|1890.25|1900.25|1890.75|1900.25|1890.75|1899.25|1889.75|6
1739816960000|2025-02-17 18:29:20|1900.75|1891.25|1901.25|1891.75|1901.25|1891.75|1900.75|1891.25|4
1739816970000|2025-02-17 18:29:30|1900.75|1891.25|1900.75|1891.25|1900.75|1891.25|1900.25|1890.75|5
1739816980000|2025-02-17 18:29:40|1901.25|1891.75|1900.75|1891.25|1901.25|1891.75|1900.75|1891.25|2
1739816990000|2025-02-17 18:29:50|1901.25|1891.75|1901.75|1892.25|1901.75|1892.25|1900.75|1891.25|5
1739817000000|2025-02-17 18:30:00|1900.75|1891.25|1899.75|1890.25|1900.75|1891.25|1899.75|1890.25|5
1739817010000|2025-02-17 18:30:10|1899.25|1889.75|1899.25|1889.75|1899.75|1890.25|1897.75|1888.25|10
1739817020000|2025-02-17 18:30:20|1899.75|1890.25|1897.75|1888.25|1899.75|1890.25|1897.75|1888.25|6
1739817030000|2025-02-17 18:30:30|1897.25|1887.75|1896.75|1887.25|1897.25|1887.75|1895.75|1886.25|5
1739817040000|2025-02-17 18:30:40|1896.25|1886.75|1896.75|1887.25|1897.25|1887.75|1895.75|1886.25|10
1739817050000|2025-02-17 18:30:50|1897.25|1887.75|1897.25|1887.75|1898.25|1888.75|1896.75|1887.25|8
1739817060000|2025-02-17 18:31:00|1897.75|1888.25|1895.75|1886.25|1897.75|1888.25|1895.25|1885.75|7
1739817070000|2025-02-17 18:31:10|1896.25|1886.75|1897.25|1887.75|1897.25|1887.75|1895.75|1886.25|7
1739817080000|2025-02-17 18:31:20|1897.75|1888.25|1897.75|1888.25|1897.75|1888.25|1897.75|1888.25|1
1739817090000|2025-02-17 18:31:30|1896.75|1887.25|1896.75|1887.25|1896.75|1887.25|1896.75|1887.25|1
1739817100000|2025-02-17 18:31:40|1897.75|1888.25|1898.75|1889.25|1898.75|1889.25|1896.75|1887.25|8
1739817110000|2025-02-17 18:31:50|1899.75|1890.25|1900.25|1890.75|1900.25|1890.75|1899.75|1890.25|2
1739817120000|2025-02-17 18:32:00|1900.75|1891.25|1900.25|1890.75|1901.25|1891.75|1900.25|1890.75|8
1739817130000|2025-02-17 18:32:10|1900.75|1891.25|1899.75|1890.25|1901.25|1891.75|1899.75|1890.25|4
1739817140000|2025-02-17 18:32:20|1899.25|1889.75|1896.75|1887.25|1899.25|1889.75|1896.75|1887.25|8
1739817150000|2025-02-17 18:32:30|1897.25|1887.75|1896.75|1887.25|1897.25|1887.75|1895.25|1885.75|8
1739817160000|2025-02-17 18:32:40|1896.25|1886.75|1895.75|1886.25|1896.75|1887.25|1895.25|1885.75|5
1739817170000|2025-02-17 18:32:50|1895.25|1885.75|1892.75|1883.25|1895.75|1886.25|1892.75|1883.25|6
1739817180000|2025-02-17 18:33:00|1893.25|1883.75|1891.75|1882.25|1893.25|1883.75|1891.75|1882.25|8
1739817190000|2025-02-17 18:33:10|1892.75|1883.25|1892.75|1883.25|1892.75|1883.25|1891.75|1882.25|5
1739817200000|2025-02-17 18:33:20|1891.75|1882.25|1894.75|1885.25|1894.75|1885.25|1891.75|1882.25|7
1739817210000|2025-02-17 18:33:30|1894.25|1884.75|1891.75|1882.25|1894.25|1884.75|1891.75|1882.25|7
1739817220000|2025-02-17 18:33:40|1892.25|1882.75|1893.75|1884.25|1894.75|1885.25|1892.25|1882.75|10
1739817230000|2025-02-17 18:33:50|1892.75|1883.25|1894.75|1885.25|1894.75|1885.25|1892.75|1883.25|9
1739817240000|2025-02-17 18:34:00|1895.25|1885.75|1896.75|1887.25|1896.75|1887.25|1894.75|1885.25|7
1739817250000|2025-02-17 18:34:10|1897.25|1887.75|1899.75|1890.25|1899.75|1890.25|1897.25|1887.75|5
1739817260000|2025-02-17 18:34:20|1899.25|1889.75|1896.75|1887.25|1899.25|1889.75|1896.75|1887.25|11
1739817270000|2025-02-17 18:34:30|1896.25|1886.75|1894.75|1885.25|1896.25|1886.75|1893.75|1884.25|8
1739817280000|2025-02-17 18:34:40|1895.25|1885.75|1896.75|1887.25|1896.75|1887.25|1894.75|1885.25|6
1739817290000|2025-02-17 18:34:50|1896.25|1886.75|1895.75|1886.25|1896.25|1886.75|1895.25|1885.75|3
1739817300000|2025-02-17 18:35:00|1896.25|1886.75|1896.25|1886.75|1896.75|1887.25|1895.75|1886.25|7
1739817310000|2025-02-17 18:35:10|1895.75|1886.25|1894.75|1885.25|1895.75|1886.25|1892.75|1883.25|10
1739817320000|2025-02-17 18:35:20|1894.25|1884.75|1895.75|1886.25|1895.75|1886.25|1894.25|1884.75|3
1739817330000|2025-02-17 18:35:30|1895.25|1885.75|1894.75|1885.25|1895.25|1885.75|1894.75|1885.25|2
1739817340000|2025-02-17 18:35:40|1894.25|1884.75|1894.25|1884.75|1894.75|1885.25|1894.25|1884.75|5
1739817350000|2025-02-17 18:35:50|1894.75|1885.25|1894.75|1885.25|1895.25|1885.75|1894.75|1885.25|3
1739817360000|2025-02-17 18:36:00|1895.25|1885.75|1896.75|1887.25|1896.75|1887.25|1894.75|1885.25|8
1739817370000|2025-02-17 18:36:10|1897.25|1887.75|1895.75|1886.25|1897.25|1887.75|1895.75|1886.25|4
1739817380000|2025-02-17 18:36:20|1895.25|1885.75|1895.25|1885.75|1895.75|1886.25|1894.75|1885.25|4
1739817390000|2025-02-17 18:36:30|1894.75|1885.25|1894.75|1885.25|1894.75|1885.25|1893.75|1884.25|6
1739817400000|2025-02-17 18:36:40|1895.25|1885.75|1894.75|1885.25|1895.75|1886.25|1894.25|1884.75|8
1739817410000|2025-02-17 18:36:50|1893.75|1884.25|1891.25|1881.75|1893.75|1884.25|1891.25|1881.75|7
1739817420000|2025-02-17 18:37:00|1890.25|1880.75|1889.75|1880.25|1891.75|1882.25|1889.75|1880.25|10
1739817430000|2025-02-17 18:37:10|1890.25|1880.75|1892.25|1882.75|1893.25|1883.75|1890.25|1880.75|9
1739817440000|2025-02-17 18:37:20|1892.75|1883.25|1894.25|1884.75|1894.25|1884.75|1892.75|1883.25|8
1739817450000|2025-02-17 18:37:30|1893.75|1884.25|1893.75|1884.25|1894.75|1885.25|1893.75|1884.25|5
1739817460000|2025-02-17 18:37:40|1894.25|1884.75|1895.75|1886.25|1895.75|1886.25|1894.25|1884.75|4
1739817470000|2025-02-17 18:37:50|1896.25|1886.75|1896.75|1887.25|1897.25|1887.75|1895.75|1886.25|6
1739817480000|2025-02-17 18:38:00|1896.25|1886.75|1896.75|1887.25|1897.25|1887.75|1895.25|1885.75|14
1739817490000|2025-02-17 18:38:10|1896.25|1886.75|1894.75|1885.25|1896.75|1887.25|1894.75|1885.25|8
1739817500000|2025-02-17 18:38:20|1894.25|1884.75|1895.75|1886.25|1895.75|1886.25|1894.25|1884.75|8
1739817510000|2025-02-17 18:38:30|1895.25|1885.75|1896.75|1887.25|1896.75|1887.25|1895.25|1885.75|4
1739817520000|2025-02-17 18:38:40|1896.25|1886.75|1895.75|1886.25|1896.75|1887.25|1895.75|1886.25|4
1739817530000|2025-02-17 18:38:50|1895.25|1885.75|1895.25|1885.75|1895.25|1885.75|1895.25|1885.75|1
1739817540000|2025-02-17 18:39:00|1895.75|1886.25|1896.75|1887.25|1896.75|1887.25|1895.75|1886.25|2
1739817550000|2025-02-17 18:39:10|1897.75|1888.25|1897.25|1887.75|1897.75|1888.25|1897.25|1887.75|2
1739817560000|2025-02-17 18:39:20|1897.75|1888.25|1896.25|1886.75|1897.75|1888.25|1896.25|1886.75|5
1739817570000|2025-02-17 18:39:30|1896.75|1887.25|1896.25|1886.75|1896.75|1887.25|1896.25|1886.75|4
1739817580000|2025-02-17 18:39:40|1895.75|1886.25|1895.25|1885.75|1895.75|1886.25|1895.25|1885.75|2
1739817590000|2025-02-17 18:39:50|1894.75|1885.25|1893.75|1884.25|1894.75|1885.25|1893.75|1884.25|5
1739817600000|2025-02-17 18:40:00|1893.25|1883.75|1891.25|1881.75|1893.25|1883.75|1890.75|1881.25|8
1739817610000|2025-02-17 18:40:10|1891.75|1882.25|1892.75|1883.25|1892.75|1883.25|1890.75|1881.25|6
1739817620000|2025-02-17 18:40:20|1892.25|1882.75|1891.75|1882.25|1893.25|1883.75|1891.75|1882.25|8
1739817630000|2025-02-17 18:40:30|1892.25|1882.75|1892.75|1883.25|1892.75|1883.25|1891.75|1882.25|4
1739817640000|2025-02-17 18:40:40|1892.25|1882.75|1892.75|1883.25|1892.75|1883.25|1892.25|1882.75|4
1739817660000|2025-02-17 18:41:00|1893.25|1883.75|1893.25|1883.75|1893.75|1884.25|1892.25|1882.75|7
1739817670000|2025-02-17 18:41:10|1893.75|1884.25|1893.25|1883.75|1893.75|1884.25|1893.25|1883.75|6
1739817680000|2025-02-17 18:41:20|1893.75|1884.25|1893.75|1884.25|1893.75|1884.25|1892.75|1883.25|5
1739817690000|2025-02-17 18:41:30|1893.25|1883.75|1892.75|1883.25|1893.25|1883.75|1892.75|1883.25|2
1739817700000|2025-02-17 18:41:40|1892.25|1882.75|1893.25|1883.75|1893.25|1883.75|1892.25|1882.75|3
1739817710000|2025-02-17 18:41:50|1893.75|1884.25|1892.75|1883.25|1894.25|1884.75|1891.75|1882.25|14
1739817720000|2025-02-17 18:42:00|1892.25|1882.75|1893.75|1884.25|1894.25|1884.75|1892.25|1882.75|9
1739817730000|2025-02-17 18:42:10|1893.25|1883.75|1894.75|1885.25|1894.75|1885.25|1892.75|1883.25|10
1739817740000|2025-02-17 18:42:20|1894.25|1884.75|1893.25|1883.75|1895.25|1885.75|1893.25|1883.75|7
1739817750000|2025-02-17 18:42:30|1893.75|1884.25|1895.25|1885.75|1895.25|1885.75|1893.75|1884.25|4
1739817760000|2025-02-17 18:42:40|1894.75|1885.25|1893.75|1884.25|1894.75|1885.25|1893.25|1883.75|6
1739817770000|2025-02-17 18:42:50|1894.25|1884.75|1894.75|1885.25|1894.75|1885.25|1893.75|1884.25|4
1739817780000|2025-02-17 18:43:00|1895.25|1885.75|1894.75|1885.25|1895.25|1885.75|1894.75|1885.25|2
1739817790000|2025-02-17 18:43:10|1894.25|1884.75|1893.25|1883.75|1894.25|1884.75|1892.75|1883.25|7
1739817800000|2025-02-17 18:43:20|1892.75|1883.25|1894.25|1884.75|1894.75|1885.25|1892.75|1883.25|8
1739817810000|2025-02-17 18:43:30|1893.75|1884.25|1893.25|1883.75|1893.75|1884.25|1893.25|1883.75|4
1739817820000|2025-02-17 18:43:40|1892.75|1883.25|1892.75|1883.25|1893.25|1883.75|1892.25|1882.75|5
1739817830000|2025-02-17 18:43:50|1892.25|1882.75|1892.75|1883.25|1892.75|1883.25|1890.75|1881.25|13
1739817840000|2025-02-17 18:44:00|1891.75|1882.25|1891.25|1881.75|1892.25|1882.75|1890.75|1881.25|5
1739817850000|2025-02-17 18:44:10|1891.75|1882.25|1891.75|1882.25|1892.25|1882.75|1891.25|1881.75|13
1739817860000|2025-02-17 18:44:20|1892.25|1882.75|1891.25|1881.75|1892.25|1882.75|1891.25|1881.75|3
1739817870000|2025-02-17 18:44:30|1890.75|1881.25|1890.25|1880.75|1890.75|1881.25|1890.25|1880.75|4
1739817880000|2025-02-17 18:44:40|1889.75|1880.25|1889.75|1880.25|1890.25|1880.75|1889.25|1879.75|5
1739817890000|2025-02-17 18:44:50|1890.25|1880.75|1890.25|1880.75|1890.75|1881.25|1889.25|1879.75|11
1739817900000|2025-02-17 18:45:00|1889.75|1880.25|1891.25|1881.75|1891.25|1881.75|1889.25|1879.75|10
1739817910000|2025-02-17 18:45:10|1890.75|1881.25|1891.25|1881.75|1891.25|1881.75|1890.75|1881.25|8
1739817920000|2025-02-17 18:45:20|1891.75|1882.25|1892.75|1883.25|1892.75|1883.25|1891.75|1882.25|7
1739817930000|2025-02-17 18:45:30|1892.25|1882.75|1892.75|1883.25|1893.25|1883.75|1892.25|1882.75|4
1739817940000|2025-02-17 18:45:40|1892.25|1882.75|1892.25|1882.75|1892.25|1882.75|1891.25|1881.75|10
1739817950000|2025-02-17 18:45:50|1891.75|1882.25|1893.75|1884.25|1893.75|1884.25|1891.75|1882.25|9
1739817960000|2025-02-17 18:46:00|1894.25|1884.75|1893.25|1883.75|1895.25|1885.75|1893.25|1883.75|12
1739817970000|2025-02-17 18:46:10|1892.75|1883.25|1892.25|1882.75|1893.75|1884.25|1892.25|1882.75|7
1739817980000|2025-02-17 18:46:20|1892.75|1883.25|1894.75|1885.25|1894.75|1885.25|1892.75|1883.25|10
1739817990000|2025-02-17 18:46:30|1894.25|1884.75|1893.75|1884.25|1894.25|1884.75|1893.25|1883.75|4
1739818000000|2025-02-17 18:46:40|1894.25|1884.75|1893.75|1884.25|1894.25|1884.75|1893.25|1883.75|6
1739818010000|2025-02-17 18:46:50|1893.25|1883.75|1894.25|1884.75|1894.75|1885.25|1893.25|1883.75|7
1739818020000|2025-02-17 18:47:00|1893.75|1884.25|1892.75|1883.25|1894.25|1884.75|1892.75|1883.25|7
1739818030000|2025-02-17 18:47:10|1893.25|1883.75|1894.25|1884.75|1894.75|1885.25|1893.25|1883.75|5
1739818040000|2025-02-17 18:47:20|1893.75|1884.25|1891.75|1882.25|1894.25|1884.75|1891.75|1882.25|10
1739818050000|2025-02-17 18:47:30|1892.25|1882.75|1891.75|1882.25|1892.25|1882.75|1891.25|1881.75|8
1739818060000|2025-02-17 18:47:40|1891.25|1881.75|1890.75|1881.25|1891.75|1882.25|1890.75|1881.25|4
1739818070000|2025-02-17 18:47:50|1890.25|1880.75|1890.25|1880.75|1890.75|1881.25|1889.25|1879.75|11
1739818080000|2025-02-17 18:48:00|1889.75|1880.25|1888.75|1879.25|1890.75|1881.25|1887.25|1877.75|10
1739818090000|2025-02-17 18:48:10|1889.75|1880.25|1891.75|1882.25|1891.75|1882.25|1889.25|1879.75|9
1739818100000|2025-02-17 18:48:20|1890.25|1880.75|1891.75|1882.25|1891.75|1882.25|1889.75|1880.25|5
1739818110000|2025-02-17 18:48:30|1892.25|1882.75|1891.75|1882.25|1892.25|1882.75|1891.75|1882.25|2
1739818130000|2025-02-17 18:48:50|1892.25|1882.75|1892.75|1883.25|1892.75|1883.25|1891.75|1882.25|9
1739818140000|2025-02-17 18:49:00|1892.25|1882.75|1892.75|1883.25|1893.25|1883.75|1891.25|1881.75|11
1739818150000|2025-02-17 18:49:10|1893.25|1883.75|1892.75|1883.25|1893.25|1883.75|1892.75|1883.25|2
1739818160000|2025-02-17 18:49:20|1893.25|1883.75|1892.75|1883.25|1894.25|1884.75|1892.75|1883.25|10
1739818170000|2025-02-17 18:49:30|1892.25|1882.75|1892.25|1882.75|1892.75|1883.25|1891.25|1881.75|8
1739818180000|2025-02-17 18:49:40|1892.75|1883.25|1889.75|1880.25|1892.75|1883.25|1889.75|1880.25|5
1739818190000|2025-02-17 18:49:50|1889.25|1879.75|1888.75|1879.25|1889.75|1880.25|1888.25|1878.75|9
1739818200000|2025-02-17 18:50:00|1888.25|1878.75|1886.25|1876.75|1888.75|1879.25|1886.25|1876.75|6
1739818210000|2025-02-17 18:50:10|1886.75|1877.25|1885.25|1875.75|1887.25|1877.75|1885.25|1875.75|10
1739818220000|2025-02-17 18:50:20|1884.25|1874.75|1885.25|1875.75|1885.75|1876.25|1883.25|1873.75|14
1739818230000|2025-02-17 18:50:30|1885.75|1876.25|1885.75|1876.25|1886.25|1876.75|1885.25|1875.75|7
1739818240000|2025-02-17 18:50:40|1885.25|1875.75|1884.25|1874.75|1885.25|1875.75|1884.25|1874.75|5
1739818250000|2025-02-17 18:50:50|1884.75|1875.25|1886.75|1877.25|1886.75|1877.25|1884.25|1874.75|11
1739818260000|2025-02-17 18:51:00|1886.25|1876.75|1889.25|1879.75|1889.25|1879.75|1884.75|1875.25|13
1739818270000|2025-02-17 18:51:10|1889.75|1880.25|1892.75|1883.25|1892.75|1883.25|1889.75|1880.25|7
1739818280000|2025-02-17 18:51:20|1893.25|1883.75|1893.25|1883.75|1893.25|1883.75|1892.75|1883.25|3
1739818290000|2025-02-17 18:51:30|1892.75|1883.25|1892.75|1883.25|1892.75|1883.25|1892.25|1882.75|5
1739818300000|2025-02-17 18:51:40|1892.25|1882.75|1890.75|1881.25|1892.25|1882.75|1890.75|1881.25|10
1739818310000|2025-02-17 18:51:50|1891.25|1881.75|1892.25|1882.75|1892.75|1883.25|1891.25|1881.75|6
1739818320000|2025-02-17 18:52:00|1891.75|1882.25|1892.25|1882.75|1892.25|1882.75|1891.25|1881.75|6
1739818330000|2025-02-17 18:52:10|1891.75|1882.25|1890.75|1881.25|1891.75|1882.25|1890.25|1880.75|5
1739818340000|2025-02-17 18:52:20|1889.75|1880.25|1890.25|1880.75|1890.25|1880.75|1889.75|1880.25|2
1739818350000|2025-02-17 18:52:30|1890.75|1881.25|1890.75|1881.25|1890.75|1881.25|1890.25|1880.75|5
1739818360000|2025-02-17 18:52:40|1890.25|1880.75|1890.75|1881.25|1890.75|1881.25|1890.25|1880.75|2
1739818380000|2025-02-17 18:53:00|1890.25|1880.75|1890.75|1881.25|1890.75|1881.25|1890.25|1880.75|2
1739818400000|2025-02-17 18:53:20|1890.25|1880.75|1889.75|1880.25|1890.25|1880.75|1889.75|1880.25|2
1739818410000|2025-02-17 18:53:30|1889.25|1879.75|1886.75|1877.25|1889.25|1879.75|1886.75|1877.25|8
1739818420000|2025-02-17 18:53:40|1887.25|1877.75|1887.25|1877.75|1887.25|1877.75|1887.25|1877.75|1
1739818430000|2025-02-17 18:53:50|1887.75|1878.25|1887.75|1878.25|1888.25|1878.75|1887.75|1878.25|3
1739818440000|2025-02-17 18:54:00|1887.25|1877.75|1887.75|1878.25|1887.75|1878.25|1887.25|1877.75|2
1739818450000|2025-02-17 18:54:10|1888.25|1878.75|1888.75|1879.25|1888.75|1879.25|1888.25|1878.75|6
1739818460000|2025-02-17 18:54:20|1889.25|1879.75|1887.75|1878.25|1889.25|1879.75|1887.75|1878.25|6
1739818470000|2025-02-17 18:54:30|1887.25|1877.75|1886.75|1877.25|1887.25|1877.75|1886.75|1877.25|4
1739818480000|2025-02-17 18:54:40|1887.75|1878.25|1887.75|1878.25|1887.75|1878.25|1887.75|1878.25|1
1739818490000|2025-02-17 18:54:50|1887.25|1877.75|1887.25|1877.75|1887.75|1878.25|1887.25|1877.75|5
1739818500000|2025-02-17 18:55:00|1886.75|1877.25|1887.75|1878.25|1887.75|1878.25|1886.75|1877.25|3
1739818510000|2025-02-17 18:55:10|1886.75|1877.25|1886.75|1877.25|1887.75|1878.25|1886.75|1877.25|4
1739818520000|2025-02-17 18:55:20|1887.25|1877.75|1886.75|1877.25|1887.25|1877.75|1886.75|1877.25|2
1739818530000|2025-02-17 18:55:30|1886.25|1876.75|1884.75|1875.25|1886.25|1876.75|1884.75|1875.25|2
1739818540000|2025-02-17 18:55:40|1885.25|1875.75|1885.75|1876.25|1886.25|1876.75|1884.75|1875.25|6
1739818550000|2025-02-17 18:55:50|1886.25|1876.75|1886.75|1877.25|1886.75|1877.25|1885.75|1876.25|4
1739818560000|2025-02-17 18:56:00|1886.25|1876.75|1886.25|1876.75|1887.25|1877.75|1885.75|1876.25|9
1739818570000|2025-02-17 18:56:10|1885.75|1876.25|1886.25|1876.75|1886.75|1877.25|1885.75|1876.25|6
1739818590000|2025-02-17 18:56:30|1885.75|1876.25|1885.75|1876.25|1885.75|1876.25|1885.75|1876.25|1
1739818600000|2025-02-17 18:56:40|1886.25|1876.75|1886.75|1877.25|1886.75|1877.25|1885.75|1876.25|6
1739818610000|2025-02-17 18:56:50|1886.25|1876.75|1887.75|1878.25|1887.75|1878.25|1886.25|1876.75|4
1739818620000|2025-02-17 18:57:00|1887.25|1877.75|1884.25|1874.75|1887.25|1877.75|1884.25|1874.75|6
1739818630000|2025-02-17 18:57:10|1883.75|1874.25|1883.25|1873.75|1883.75|1874.25|1883.25|1873.75|6
1739818650000|2025-02-17 18:57:30|1881.75|1872.25|1881.75|1872.25|1882.75|1873.25|1881.75|1872.25|9
1739818660000|2025-02-17 18:57:40|1881.25|1871.75|1881.75|1872.25|1882.75|1873.25|1881.25|1871.75|8
1739818670000|2025-02-17 18:57:50|1882.25|1872.75|1882.75|1873.25|1882.75|1873.25|1882.25|1872.75|4
1739818680000|2025-02-17 18:58:00|1882.25|1872.75|1883.75|1874.25|1883.75|1874.25|1881.75|1872.25|8
1739818690000|2025-02-17 18:58:10|1884.25|1874.75|1884.25|1874.75|1884.25|1874.75|1883.75|1874.25|5
1739818700000|2025-02-17 18:58:20|1884.75|1875.25|1885.75|1876.25|1885.75|1876.25|1884.25|1874.75|6
1739818710000|2025-02-17 18:58:30|1884.75|1875.25|1884.25|1874.75|1884.75|1875.25|1884.25|1874.75|2
1739818720000|2025-02-17 18:58:40|1884.75|1875.25|1884.75|1875.25|1884.75|1875.25|1884.25|1874.75|3
1739818730000|2025-02-17 18:58:50|1884.25|1874.75|1884.75|1875.25|1884.75|1875.25|1884.25|1874.75|2
1739818740000|2025-02-17 18:59:00|1884.25|1874.75|1883.75|1874.25|1884.75|1875.25|1883.25|1873.75|5
1739818750000|2025-02-17 18:59:10|1883.25|1873.75|1883.75|1874.25|1883.75|1874.25|1883.25|1873.75|2
1739818770000|2025-02-17 18:59:30|1883.25|1873.75|1883.75|1874.25|1883.75|1874.25|1883.25|1873.75|2
1739818780000|2025-02-17 18:59:40|1883.25|1873.75|1883.75|1874.25|1883.75|1874.25|1883.25|1873.75|2
1739818790000|2025-02-17 18:59:50|1883.25|1873.75|1882.75|1873.25|1883.25|1873.75|1882.75|1873.25|2
1739818800000|2025-02-17 19:00:00|1882.25|1872.75|1881.25|1871.75|1882.25|1872.75|1881.25|1871.75|3
1739818810000|2025-02-17 19:00:10|1880.75|1871.25|1879.75|1870.25|1880.75|1871.25|1879.75|1870.25|2
1739818820000|2025-02-17 19:00:20|1879.25|1869.75|1879.75|1870.25|1879.75|1870.25|1879.25|1869.75|4
1739818830000|2025-02-17 19:00:30|1879.25|1869.75|1877.25|1867.75|1879.75|1870.25|1876.75|1867.25|7
1739818840000|2025-02-17 19:00:40|1876.75|1867.25|1877.25|1867.75|1877.75|1868.25|1876.75|1867.25|6
1739818850000|2025-02-17 19:00:50|1877.75|1868.25|1876.25|1866.75|1877.75|1868.25|1876.25|1866.75|4
1739818860000|2025-02-17 19:01:00|1876.75|1867.25|1878.75|1869.25|1878.75|1869.25|1876.75|1867.25|5
1739818870000|2025-02-17 19:01:10|1879.75|1870.25|1878.75|1869.25|1879.75|1870.25|1878.25|1868.75|4
1739818880000|2025-02-17 19:01:20|1878.25|1868.75|1879.75|1870.25|1879.75|1870.25|1878.25|1868.75|3
1739818890000|2025-02-17 19:01:30|1880.25|1870.75|1881.75|1872.25|1881.75|1872.25|1880.25|1870.75|3
1739818900000|2025-02-17 19:01:40|1882.25|1872.75|1879.75|1870.25|1882.25|1872.75|1879.75|1870.25|3
1739818910000|2025-02-17 19:01:50|1880.75|1871.25|1880.75|1871.25|1880.75|1871.25|1879.75|1870.25|4
1739818920000|2025-02-17 19:02:00|1881.75|1872.25|1879.75|1870.25|1881.75|1872.25|1879.75|1870.25|8
1739818930000|2025-02-17 19:02:10|1880.25|1870.75|1880.25|1870.75|1880.75|1871.25|1878.75|1869.25|10
1739818940000|2025-02-17 19:02:20|1879.75|1870.25|1881.75|1872.25|1881.75|1872.25|1879.75|1870.25|5
1739818950000|2025-02-17 19:02:30|1881.25|1871.75|1881.75|1872.25|1881.75|1872.25|1880.25|1870.75|6
1739818960000|2025-02-17 19:02:40|1882.25|1872.75|1879.75|1870.25|1882.25|1872.75|1879.75|1870.25|8
1739818980000|2025-02-17 19:03:00|1880.25|1870.75|1880.75|1871.25|1881.25|1871.75|1880.25|1870.75|7
1739818990000|2025-02-17 19:03:10|1880.25|1870.75|1879.25|1869.75|1880.75|1871.25|1879.25|1869.75|5
1739819000000|2025-02-17 19:03:20|1879.75|1870.25|1878.75|1869.25|1879.75|1870.25|1878.75|1869.25|3
1739819010000|2025-02-17 19:03:30|1879.25|1869.75|1879.25|1869.75|1880.25|1870.75|1878.75|1869.25|8
1739819020000|2025-02-17 19:03:40|1879.75|1870.25|1878.75|1869.25|1879.75|1870.25|1878.75|1869.25|3
1739819030000|2025-02-17 19:03:50|1879.25|1869.75|1879.75|1870.25|1879.75|1870.25|1879.25|1869.75|2
1739819040000|2025-02-17 19:04:00|1880.25|1870.75|1877.75|1868.25|1880.25|1870.75|1877.75|1868.25|10
1739819050000|2025-02-17 19:04:10|1877.25|1867.75|1878.75|1869.25|1878.75|1869.25|1877.25|1867.75|10
1739819060000|2025-02-17 19:04:20|1879.25|1869.75|1880.75|1871.25|1880.75|1871.25|1879.25|1869.75|6
1739819070000|2025-02-17 19:04:30|1880.25|1870.75|1880.75|1871.25|1880.75|1871.25|1878.75|1869.25|9
1739819080000|2025-02-17 19:04:40|1881.25|1871.75|1884.75|1875.25|1884.75|1875.25|1881.25|1871.75|11
1739819090000|2025-02-17 19:04:50|1885.25|1875.75|1885.25|1875.75|1885.25|1875.75|1885.25|1875.75|1
1739819110000|2025-02-17 19:05:10|1887.75|1878.25|1888.75|1879.25|1889.25|1879.75|1887.75|1878.25|11
1739819120000|2025-02-17 19:05:20|1889.25|1879.75|1890.75|1881.25|1890.75|1881.25|1888.75|1879.25|9
1739819130000|2025-02-17 19:05:30|1891.25|1881.75|1891.25|1881.75|1891.25|1881.75|1890.75|1881.25|3
1739819140000|2025-02-17 19:05:40|1890.75|1881.25|1890.75|1881.25|1890.75|1881.25|1890.75|1881.25|1
1739819150000|2025-02-17 19:05:50|1891.25|1881.75|1891.75|1882.25|1892.75|1883.25|1890.75|1881.25|10
1739819160000|2025-02-17 19:06:00|1891.25|1881.75|1891.75|1882.25|1892.75|1883.25|1890.75|1881.25|9
1739819170000|2025-02-17 19:06:10|1891.25|1881.75|1892.25|1882.75|1892.75|1883.25|1890.25|1880.75|14
1739819180000|2025-02-17 19:06:20|1891.75|1882.25|1889.75|1880.25|1891.75|1882.25|1889.75|1880.25|6
1739819190000|2025-02-17 19:06:30|1889.25|1879.75|1888.75|1879.25|1889.25|1879.75|1888.75|1879.25|2
1739819200000|2025-02-17 19:06:40|1889.25|1879.75|1889.25|1879.75|1889.75|1880.25|1888.75|1879.25|5
1739819210000|2025-02-17 19:06:50|1888.75|1879.25|1888.75|1879.25|1888.75|1879.25|1888.75|1879.25|1
1739819220000|2025-02-17 19:07:00|1888.25|1878.75|1886.75|1877.25|1888.25|1878.75|1886.75|1877.25|5
1739819230000|2025-02-17 19:07:10|1887.25|1877.75|1889.25|1879.75|1889.25|1879.75|1887.25|1877.75|5
1739819240000|2025-02-17 19:07:20|1888.75|1879.25|1888.25|1878.75|1889.25|1879.75|1888.25|1878.75|4
1739819250000|2025-02-17 19:07:30|1888.75|1879.25|1888.75|1879.25|1888.75|1879.25|1888.25|1878.75|3
1739819260000|2025-02-17 19:07:40|1889.25|1879.75|1889.25|1879.75|1889.25|1879.75|1888.75|1879.25|3
1739819270000|2025-02-17 19:07:50|1888.75|1879.25|1890.75|1881.25|1891.25|1881.75|1888.75|1879.25|7
1739819280000|2025-02-17 19:08:00|1891.25|1881.75|1893.25|1883.75|1893.25|1883.75|1890.75|1881.25|6
1739819290000|2025-02-17 19:08:10|1892.75|1883.25|1892.75|1883.25|1893.25|1883.75|1892.75|1883.25|3
1739819300000|2025-02-17 19:08:20|1893.25|1883.75|1893.25|1883.75|1893.25|1883.75|1893.25|1883.75|1
1739819310000|2025-02-17 19:08:30|1892.75|1883.25|1892.75|1883.25|1892.75|1883.25|1892.75|1883.25|1
1739819320000|2025-02-17 19:08:40|1893.25|1883.75|1893.75|1884.25|1894.25|1884.75|1893.25|1883.75|4
1739819330000|2025-02-17 19:08:50|1894.25|1884.75|1893.75|1884.25|1894.25|1884.75|1893.25|1883.75|4
1739819340000|2025-02-17 19:09:00|1894.25|1884.75|1894.75|1885.25|1895.25|1885.75|1894.25|1884.75|4
1739819350000|2025-02-17 19:09:10|1894.25|1884.75|1893.75|1884.25|1894.25|1884.75|1893.75|1884.25|2
1739819360000|2025-02-17 19:09:20|1893.25|1883.75|1892.75|1883.25|1893.25|1883.75|1892.75|1883.25|2
1739819380000|2025-02-17 19:09:40|1893.25|1883.75|1892.75|1883.25|1893.25|1883.75|1892.75|1883.25|4
1739819390000|2025-02-17 19:09:50|1892.25|1882.75|1890.75|1881.25|1892.25|1882.75|1890.75|1881.25|6
1739819400000|2025-02-17 19:10:00|1889.75|1880.25|1888.75|1879.25|1889.75|1880.25|1888.75|1879.25|2
1739819410000|2025-02-17 19:10:10|1888.25|1878.75|1889.25|1879.75|1889.25|1879.75|1887.75|1878.25|5
1739819420000|2025-02-17 19:10:20|1889.75|1880.25|1888.75|1879.25|1889.75|1880.25|1888.75|1879.25|5
1739819440000|2025-02-17 19:10:40|1889.25|1879.75|1890.25|1880.75|1890.25|1880.75|1889.25|1879.75|3
1739819450000|2025-02-17 19:10:50|1890.75|1881.25|1892.75|1883.25|1892.75|1883.25|1890.75|1881.25|5
1739819460000|2025-02-17 19:11:00|1893.25|1883.75|1894.75|1885.25|1894.75|1885.25|1892.75|1883.25|10
1739819470000|2025-02-17 19:11:10|1894.25|1884.75|1895.25|1885.75|1895.25|1885.75|1894.25|1884.75|3
1739819480000|2025-02-17 19:11:20|1894.75|1885.25|1894.75|1885.25|1895.25|1885.75|1894.75|1885.25|3
1739819490000|2025-02-17 19:11:30|1894.25|1884.75|1893.25|1883.75|1894.25|1884.75|1893.25|1883.75|5
1739819500000|2025-02-17 19:11:40|1892.75|1883.25|1892.75|1883.25|1893.25|1883.75|1892.75|1883.25|3
1739819510000|2025-02-17 19:11:50|1892.25|1882.75|1891.75|1882.25|1892.25|1882.75|1891.75|1882.25|2
1739819520000|2025-02-17 19:12:00|1891.25|1881.75|1891.75|1882.25|1891.75|1882.25|1890.75|1881.25|3
1739819530000|2025-02-17 19:12:10|1892.25|1882.75|1892.75|1883.25|1892.75|1883.25|1892.25|1882.75|2
1739819560000|2025-02-17 19:12:40|1891.75|1882.25|1890.75|1881.25|1891.75|1882.25|1890.75|1881.25|5
1739819570000|2025-02-17 19:12:50|1891.25|1881.75|1891.75|1882.25|1891.75|1882.25|1891.25|1881.75|4
1739819580000|2025-02-17 19:13:00|1892.75|1883.25|1891.75|1882.25|1892.75|1883.25|1891.75|1882.25|3
1739819590000|2025-02-17 19:13:10|1892.75|1883.25|1891.75|1882.25|1893.25|1883.75|1891.25|1881.75|7
1739819600000|2025-02-17 19:13:20|1890.75|1881.25|1890.75|1881.25|1891.25|1881.75|1890.75|1881.25|3
1739819620000|2025-02-17 19:13:40|1890.25|1880.75|1890.25|1880.75|1890.75|1881.25|1890.25|1880.75|3
1739819630000|2025-02-17 19:13:50|1890.75|1881.25|1889.75|1880.25|1890.75|1881.25|1889.75|1880.25|3
1739819640000|2025-02-17 19:14:00|1889.25|1879.75|1887.75|1878.25|1889.25|1879.75|1887.25|1877.75|9
1739819650000|2025-02-17 19:14:10|1887.25|1877.75|1886.75|1877.25|1887.75|1878.25|1886.75|1877.25|4
1739819660000|2025-02-17 19:14:20|1886.25|1876.75|1886.75|1877.25|1886.75|1877.25|1886.25|1876.75|4
1739819670000|2025-02-17 19:14:30|1887.75|1878.25|1887.75|1878.25|1888.25|1878.75|1887.25|1877.75|5
1739819680000|2025-02-17 19:14:40|1887.25|1877.75|1887.75|1878.25|1887.75|1878.25|1887.25|1877.75|2
1739819690000|2025-02-17 19:14:50|1887.25|1877.75|1886.75|1877.25|1887.75|1878.25|1886.75|1877.25|4
1739819700000|2025-02-17 19:15:00|1887.25|1877.75|1885.25|1875.75|1887.75|1878.25|1885.25|1875.75|9
1739819710000|2025-02-17 19:15:10|1883.75|1874.25|1883.75|1874.25|1884.25|1874.75|1883.75|1874.25|3
1739819720000|2025-02-17 19:15:20|1884.75|1875.25|1887.25|1877.75|1887.75|1878.25|1884.75|1875.25|5
1739819730000|2025-02-17 19:15:30|1887.75|1878.25|1889.75|1880.25|1889.75|1880.25|1887.75|1878.25|7
1739819740000|2025-02-17 19:15:40|1889.25|1879.75|1890.75|1881.25|1890.75|1881.25|1889.25|1879.75|4
1739819750000|2025-02-17 19:15:50|1890.25|1880.75|1890.75|1881.25|1890.75|1881.25|1890.25|1880.75|2
1739819760000|2025-02-17 19:16:00|1890.25|1880.75|1888.75|1879.25|1890.25|1880.75|1888.25|1878.75|10
1739819770000|2025-02-17 19:16:10|1889.75|1880.25|1890.25|1880.75|1891.75|1882.25|1889.75|1880.25|16
1739819780000|2025-02-17 19:16:20|1890.75|1881.25|1891.75|1882.25|1891.75|1882.25|1890.75|1881.25|4
1739819790000|2025-02-17 19:16:30|1891.25|1881.75|1890.75|1881.25|1891.25|1881.75|1890.25|1880.75|6
1739819800000|2025-02-17 19:16:40|1891.25|1881.75|1890.75|1881.25|1891.25|1881.75|1890.25|1880.75|4
1739819810000|2025-02-17 19:16:50|1891.25|1881.75|1891.25|1881.75|1891.25|1881.75|1890.75|1881.25|3
1739819820000|2025-02-17 19:17:00|1890.75|1881.25|1889.25|1879.75|1890.75|1881.25|1889.25|1879.75|8
1739819830000|2025-02-17 19:17:10|1889.75|1880.25|1892.75|1883.25|1892.75|1883.25|1889.75|1880.25|11
1739819840000|2025-02-17 19:17:20|1893.25|1883.75|1892.25|1882.75|1893.25|1883.75|1892.25|1882.75|3
1739819850000|2025-02-17 19:17:30|1891.75|1882.25|1890.75|1881.25|1891.75|1882.25|1890.75|1881.25|4
1739819860000|2025-02-17 19:17:40|1890.25|1880.75|1891.75|1882.25|1891.75|1882.25|1890.25|1880.75|4
1739819870000|2025-02-17 19:17:50|1891.25|1881.75|1892.75|1883.25|1893.25|1883.75|1891.25|1881.75|8
1739819880000|2025-02-17 19:18:00|1892.25|1882.75|1891.75|1882.25|1892.25|1882.75|1890.75|1881.25|5
1739819890000|2025-02-17 19:18:10|1892.75|1883.25|1894.75|1885.25|1894.75|1885.25|1892.75|1883.25|8
1739819910000|2025-02-17 19:18:30|1895.25|1885.75|1894.25|1884.75|1895.25|1885.75|1893.75|1884.25|5
1739819920000|2025-02-17 19:18:40|1893.75|1884.25|1891.25|1881.75|1893.75|1884.25|1891.25|1881.75|5
1739819930000|2025-02-17 19:18:50|1891.75|1882.25|1892.75|1883.25|1892.75|1883.25|1891.75|1882.25|5
1739819940000|2025-02-17 19:19:00|1893.25|1883.75|1894.75|1885.25|1894.75|1885.25|1893.25|1883.75|6
1739819950000|2025-02-17 19:19:10|1894.25|1884.75|1893.75|1884.25|1894.25|1884.75|1893.25|1883.75|4
1739819960000|2025-02-17 19:19:20|1893.25|1883.75|1894.25|1884.75|1894.25|1884.75|1893.25|1883.75|5
1739819970000|2025-02-17 19:19:30|1894.75|1885.25|1894.25|1884.75|1895.25|1885.75|1894.25|1884.75|6
1739819980000|2025-02-17 19:19:40|1893.25|1883.75|1893.75|1884.25|1893.75|1884.25|1892.25|1882.75|8
1739820000000|2025-02-17 19:20:00|1893.25|1883.75|1891.25|1881.75|1893.75|1884.25|1891.25|1881.75|10
1739820010000|2025-02-17 19:20:10|1891.75|1882.25|1893.75|1884.25|1893.75|1884.25|1891.25|1881.75|8
1739820020000|2025-02-17 19:20:20|1893.25|1883.75|1892.75|1883.25|1893.25|1883.75|1891.25|1881.75|8
1739820030000|2025-02-17 19:20:30|1892.25|1882.75|1892.75|1883.25|1893.25|1883.75|1892.25|1882.75|4
1739820040000|2025-02-17 19:20:40|1893.25|1883.75|1894.25|1884.75|1894.75|1885.25|1893.25|1883.75|7
1739820050000|2025-02-17 19:20:50|1893.75|1884.25|1894.75|1885.25|1894.75|1885.25|1893.75|1884.25|3
1739820060000|2025-02-17 19:21:00|1894.25|1884.75|1894.75|1885.25|1894.75|1885.25|1894.25|1884.75|4
1739820070000|2025-02-17 19:21:10|1895.25|1885.75|1895.25|1885.75|1895.25|1885.75|1894.75|1885.25|3
1739820080000|2025-02-17 19:21:20|1894.75|1885.25|1895.25|1885.75|1895.75|1886.25|1894.75|1885.25|6
1739820090000|2025-02-17 19:21:30|1894.75|1885.25|1895.75|1886.25|1895.75|1886.25|1894.75|1885.25|7
1739820100000|2025-02-17 19:21:40|1896.25|1886.75|1897.25|1887.75|1897.25|1887.75|1896.25|1886.75|7
1739820110000|2025-02-17 19:21:50|1896.75|1887.25|1895.25|1885.75|1896.75|1887.25|1895.25|1885.75|4
1739820120000|2025-02-17 19:22:00|1894.75|1885.25|1896.75|1887.25|1897.25|1887.75|1894.75|1885.25|9
1739820130000|2025-02-17 19:22:10|1897.25|1887.75|1897.25|1887.75|1897.25|1887.75|1897.25|1887.75|1
1739820140000|2025-02-17 19:22:20|1896.25|1886.75|1897.25|1887.75|1897.25|1887.75|1896.25|1886.75|3
1739820180000|2025-02-17 19:23:00|1895.75|1886.25|1896.25|1886.75|1896.75|1887.25|1895.75|1886.25|4
1739820190000|2025-02-17 19:23:10|1895.25|1885.75|1896.75|1887.25|1897.25|1887.75|1895.25|1885.75|6
1739820200000|2025-02-17 19:23:20|1897.25|1887.75|1896.25|1886.75|1897.25|1887.75|1896.25|1886.75|3
1739820210000|2025-02-17 19:23:30|1895.25|1885.75|1896.75|1887.25|1896.75|1887.25|1895.25|1885.75|4
1739820220000|2025-02-17 19:23:40|1896.25|1886.75|1896.75|1887.25|1897.25|1887.75|1896.25|1886.75|4
1739820230000|2025-02-17 19:23:50|1897.25|1887.75|1897.25|1887.75|1897.25|1887.75|1897.25|1887.75|1
1739820270000|2025-02-17 19:24:30|1896.25|1886.75|1896.75|1887.25|1896.75|1887.25|1896.25|1886.75|2
1739820280000|2025-02-17 19:24:40|1896.25|1886.75|1897.25|1887.75|1897.25|1887.75|1896.25|1886.75|5
1739820290000|2025-02-17 19:24:50|1898.75|1889.25|1899.25|1889.75|1899.25|1889.75|1898.75|1889.25|2
1739820300000|2025-02-17 19:25:00|1898.75|1889.25|1897.75|1888.25|1898.75|1889.25|1897.25|1887.75|8
1739820310000|2025-02-17 19:25:10|1897.25|1887.75|1897.25|1887.75|1897.25|1887.75|1896.25|1886.75|6
1739820320000|2025-02-17 19:25:20|1896.75|1887.25|1896.75|1887.25|1896.75|1887.25|1896.25|1886.75|3
1739820330000|2025-02-17 19:25:30|1896.25|1886.75|1895.25|1885.75|1896.25|1886.75|1895.25|1885.75|6
1739820340000|2025-02-17 19:25:40|1895.75|1886.25|1895.25|1885.75|1895.75|1886.25|1895.25|1885.75|2
1739820350000|2025-02-17 19:25:50|1894.25|1884.75|1894.75|1885.25|1894.75|1885.25|1894.25|1884.75|4
1739820360000|2025-02-17 19:26:00|1894.25|1884.75|1893.25|1883.75|1894.75|1885.25|1893.25|1883.75|7
1739820370000|2025-02-17 19:26:10|1893.75|1884.25|1894.75|1885.25|1894.75|1885.25|1893.75|1884.25|5
1739820380000|2025-02-17 19:26:20|1895.25|1885.75|1895.75|1886.25|1896.25|1886.75|1895.25|1885.75|4
1739820390000|2025-02-17 19:26:30|1895.25|1885.75|1894.25|1884.75|1895.25|1885.75|1894.25|1884.75|3
1739820400000|2025-02-17 19:26:40|1894.75|1885.25|1894.25|1884.75|1894.75|1885.25|1894.25|1884.75|4
1739820410000|2025-02-17 19:26:50|1893.75|1884.25|1893.75|1884.25|1893.75|1884.25|1893.75|1884.25|1
1739820420000|2025-02-17 19:27:00|1894.25|1884.75|1894.75|1885.25|1895.25|1885.75|1894.25|1884.75|6
1739820430000|2025-02-17 19:27:10|1894.25|1884.75|1895.25|1885.75|1895.25|1885.75|1893.25|1883.75|6
1739820440000|2025-02-17 19:27:20|1895.75|1886.25|1896.75|1887.25|1896.75|1887.25|1895.25|1885.75|4
1739820450000|2025-02-17 19:27:30|1896.25|1886.75|1896.75|1887.25|1896.75|1887.25|1895.25|1885.75|7
1739820460000|2025-02-17 19:27:40|1896.25|1886.75|1895.75|1886.25|1896.25|1886.75|1895.75|1886.25|2
1739820470000|2025-02-17 19:27:50|1896.25|1886.75|1896.75|1887.25|1896.75|1887.25|1896.25|1886.75|2
1739820480000|2025-02-17 19:28:00|1897.25|1887.75|1895.75|1886.25|1897.25|1887.75|1895.75|1886.25|4
1739820500000|2025-02-17 19:28:20|1895.25|1885.75|1894.25|1884.75|1895.25|1885.75|1894.25|1884.75|7
1739820510000|2025-02-17 19:28:30|1894.75|1885.25|1894.75|1885.25|1894.75|1885.25|1894.25|1884.75|3
1739820520000|2025-02-17 19:28:40|1895.25|1885.75|1895.25|1885.75|1895.25|1885.75|1895.25|1885.75|1
1739820530000|2025-02-17 19:28:50|1894.75|1885.25|1895.75|1886.25|1895.75|1886.25|1894.75|1885.25|3
1739820540000|2025-02-17 19:29:00|1895.25|1885.75|1894.75|1885.25|1895.25|1885.75|1894.25|1884.75|4
1739820550000|2025-02-17 19:29:10|1894.25|1884.75|1894.75|1885.25|1895.25|1885.75|1894.25|1884.75|4
1739820560000|2025-02-17 19:29:20|1894.25|1884.75|1895.25|1885.75|1895.25|1885.75|1894.25|1884.75|3
1739820570000|2025-02-17 19:29:30|1895.75|1886.25|1895.25|1885.75|1895.75|1886.25|1895.25|1885.75|2
1739820590000|2025-02-17 19:29:50|1894.75|1885.25|1894.25|1884.75|1894.75|1885.25|1894.25|1884.75|4
1739820600000|2025-02-17 19:30:00|1893.25|1883.75|1891.25|1881.75|1893.25|1883.75|1890.25|1880.75|16
1739820610000|2025-02-17 19:30:10|1890.75|1881.25|1893.75|1884.25|1893.75|1884.25|1890.75|1881.25|9
1739820620000|2025-02-17 19:30:20|1893.25|1883.75|1894.25|1884.75|1894.75|1885.25|1893.25|1883.75|7
1739820630000|2025-02-17 19:30:30|1893.75|1884.25|1894.75|1885.25|1895.25|1885.75|1893.75|1884.25|5
1739820640000|2025-02-17 19:30:40|1895.25|1885.75|1895.75|1886.25|1896.25|1886.75|1895.25|1885.75|6
1739820650000|2025-02-17 19:30:50|1896.25|1886.75|1896.25|1886.75|1897.25|1887.75|1896.25|1886.75|11
1739820660000|2025-02-17 19:31:00|1896.75|1887.25|1897.75|1888.25|1897.75|1888.25|1895.25|1885.75|15
1739820670000|2025-02-17 19:31:10|1897.25|1887.75|1896.75|1887.25|1897.25|1887.75|1896.25|1886.75|5
1739820680000|2025-02-17 19:31:20|1897.75|1888.25|1898.75|1889.25|1898.75|1889.25|1897.75|1888.25|3
1739820690000|2025-02-17 19:31:30|1898.25|1888.75|1897.75|1888.25|1898.25|1888.75|1897.75|1888.25|2
1739820700000|2025-02-17 19:31:40|1897.25|1887.75|1897.25|1887.75|1897.25|1887.75|1897.25|1887.75|1
1739820710000|2025-02-17 19:31:50|1896.75|1887.25|1896.25|1886.75|1896.75|1887.25|1895.25|1885.75|7
1739820720000|2025-02-17 19:32:00|1896.75|1887.25|1897.75|1888.25|1898.25|1888.75|1896.75|1887.25|8
1739820730000|2025-02-17 19:32:10|1897.25|1887.75|1896.75|1887.25|1898.25|1888.75|1896.75|1887.25|8
1739820740000|2025-02-17 19:32:20|1896.25|1886.75|1896.75|1887.25|1897.25|1887.75|1896.25|1886.75|6
1739820750000|2025-02-17 19:32:30|1896.25|1886.75|1897.75|1888.25|1898.25|1888.75|1896.25|1886.75|6
1739820760000|2025-02-17 19:32:40|1897.25|1887.75|1897.25|1887.75|1897.25|1887.75|1897.25|1887.75|1
1739820770000|2025-02-17 19:32:50|1897.75|1888.25|1899.25|1889.75|1899.25|1889.75|1897.75|1888.25|6
1739820800000|2025-02-17 19:33:20|1898.75|1889.25|1898.75|1889.25|1899.25|1889.75|1898.75|1889.25|3
1739820810000|2025-02-17 19:33:30|1898.25|1888.75|1898.75|1889.25|1898.75|1889.25|1898.25|1888.75|2
1739820820000|2025-02-17 19:33:40|1898.25|1888.75|1899.25|1889.75|1899.25|1889.75|1898.25|1888.75|3
1739820840000|2025-02-17 19:34:00|1898.25|1888.75|1898.75|1889.25|1898.75|1889.25|1898.25|1888.75|4
1739820850000|2025-02-17 19:34:10|1898.25|1888.75|1898.25|1888.75|1898.75|1889.25|1896.75|1887.25|9
1739820860000|2025-02-17 19:34:20|1897.75|1888.25|1895.75|1886.25|1897.75|1888.25|1895.75|1886.25|4
1739820870000|2025-02-17 19:34:30|1895.25|1885.75|1895.25|1885.75|1895.75|1886.25|1895.25|1885.75|3
1739820880000|2025-02-17 19:34:40|1895.75|1886.25|1895.25|1885.75|1895.75|1886.25|1895.25|1885.75|6
1739820890000|2025-02-17 19:34:50|1895.75|1886.25|1896.75|1887.25|1896.75|1887.25|1894.75|1885.25|9
1739820900000|2025-02-17 19:35:00|1896.25|1886.75|1896.75|1887.25|1896.75|1887.25|1894.75|1885.25|11
1739820910000|2025-02-17 19:35:10|1896.25|1886.75|1895.75|1886.25|1896.25|1886.75|1895.75|1886.25|2
1739820940000|2025-02-17 19:35:40|1896.25|1886.75|1896.75|1887.25|1896.75|1887.25|1896.25|1886.75|2
1739820950000|2025-02-17 19:35:50|1897.25|1887.75|1897.25|1887.75|1897.25|1887.75|1897.25|1887.75|1
1739820960000|2025-02-17 19:36:00|1896.75|1887.25|1896.75|1887.25|1896.75|1887.25|1896.75|1887.25|1
1739820970000|2025-02-17 19:36:10|1897.25|1887.75|1897.75|1888.25|1898.75|1889.25|1897.25|1887.75|6
1739820980000|2025-02-17 19:36:20|1898.25|1888.75|1896.75|1887.25|1898.75|1889.25|1896.75|1887.25|5
1739820990000|2025-02-17 19:36:30|1896.25|1886.75|1896.75|1887.25|1896.75|1887.25|1896.25|1886.75|6
1739821000000|2025-02-17 19:36:40|1896.25|1886.75|1895.75|1886.25|1896.25|1886.75|1895.75|1886.25|4
1739821020000|2025-02-17 19:37:00|1896.25|1886.75|1898.25|1888.75|1898.25|1888.75|1895.75|1886.25|8
1739821030000|2025-02-17 19:37:10|1897.75|1888.25|1897.75|1888.25|1898.25|1888.75|1897.25|1887.75|5
1739821040000|2025-02-17 19:37:20|1898.25|1888.75|1898.75|1889.25|1898.75|1889.25|1898.25|1888.75|2
1739821050000|2025-02-17 19:37:30|1898.25|1888.75|1899.25|1889.75|1899.25|1889.75|1898.25|1888.75|3
1739821070000|2025-02-17 19:37:50|1898.75|1889.25|1898.75|1889.25|1899.25|1889.75|1898.75|1889.25|3
1739821080000|2025-02-17 19:38:00|1899.25|1889.75|1899.25|1889.75|1899.25|1889.75|1899.25|1889.75|1
1739821150000|2025-02-17 19:39:10|1901.75|1892.25|1903.25|1893.75|1903.25|1893.75|1901.75|1892.25|4
1739821160000|2025-02-17 19:39:20|1904.75|1895.25|1901.75|1892.25|1904.75|1895.25|1901.75|1892.25|7
1739821170000|2025-02-17 19:39:30|1902.75|1893.25|1902.25|1892.75|1902.75|1893.25|1902.25|1892.75|6
1739821190000|2025-02-17 19:39:50|1901.75|1892.25|1901.75|1892.25|1902.25|1892.75|1901.75|1892.25|3
1739821200000|2025-02-17 19:40:00|1902.25|1892.75|1904.25|1894.75|1904.25|1894.75|1902.25|1892.75|9
1739821210000|2025-02-17 19:40:10|1904.75|1895.25|1902.75|1893.25|1905.25|1895.75|1902.75|1893.25|13
1739821220000|2025-02-17 19:40:20|1902.25|1892.75|1901.75|1892.25|1902.75|1893.25|1901.75|1892.25|6
1739821230000|2025-02-17 19:40:30|1901.25|1891.75|1901.75|1892.25|1901.75|1892.25|1901.25|1891.75|2
1739821240000|2025-02-17 19:40:40|1902.25|1892.75|1902.75|1893.25|1902.75|1893.25|1902.25|1892.75|2
1739821250000|2025-02-17 19:40:50|1903.25|1893.75|1902.75|1893.25|1903.25|1893.75|1902.25|1892.75|4
1739821260000|2025-02-17 19:41:00|1903.25|1893.75|1902.25|1892.75|1903.75|1894.25|1902.25|1892.75|7
1739821270000|2025-02-17 19:41:10|1901.75|1892.25|1900.75|1891.25|1901.75|1892.25|1900.75|1891.25|3
1739821280000|2025-02-17 19:41:20|1900.25|1890.75|1900.75|1891.25|1900.75|1891.25|1900.25|1890.75|2
1739821290000|2025-02-17 19:41:30|1900.25|1890.75|1899.75|1890.25|1900.25|1890.75|1899.75|1890.25|2
1739821300000|2025-02-17 19:41:40|1900.25|1890.75|1898.75|1889.25|1900.25|1890.75|1898.75|1889.25|4
1739821310000|2025-02-17 19:41:50|1898.25|1888.75|1898.25|1888.75|1898.75|1889.25|1897.75|1888.25|5
1739821320000|2025-02-17 19:42:00|1898.75|1889.25|1897.75|1888.25|1898.75|1889.25|1897.25|1887.75|5
1739821330000|2025-02-17 19:42:10|1897.25|1887.75|1897.25|1887.75|1897.25|1887.75|1896.75|1887.25|3
1739821340000|2025-02-17 19:42:20|1896.75|1887.25|1895.75|1886.25|1896.75|1887.25|1895.75|1886.25|3
1739821350000|2025-02-17 19:42:30|1896.25|1886.75|1897.75|1888.25|1897.75|1888.25|1896.25|1886.75|6
1739821360000|2025-02-17 19:42:40|1898.25|1888.75|1898.75|1889.25|1899.25|1889.75|1898.25|1888.75|6
1739821370000|2025-02-17 19:42:50|1898.25|1888.75|1898.75|1889.25|1898.75|1889.25|1898.25|1888.75|2
1739821390000|2025-02-17 19:43:10|1899.25|1889.75|1899.25|1889.75|1899.75|1890.25|1899.25|1889.75|3
1739821400000|2025-02-17 19:43:20|1898.75|1889.25|1900.75|1891.25|1900.75|1891.25|1898.75|1889.25|5
1739821410000|2025-02-17 19:43:30|1900.25|1890.75|1899.75|1890.25|1900.25|1890.75|1899.25|1889.75|4
1739821420000|2025-02-17 19:43:40|1900.75|1891.25|1900.75|1891.25|1900.75|1891.25|1900.75|1891.25|1
1739821440000|2025-02-17 19:44:00|1900.25|1890.75|1899.75|1890.25|1900.25|1890.75|1899.75|1890.25|2
1739821450000|2025-02-17 19:44:10|1900.25|1890.75|1900.75|1891.25|1900.75|1891.25|1900.25|1890.75|2
1739821460000|2025-02-17 19:44:20|1901.25|1891.75|1901.75|1892.25|1901.75|1892.25|1900.75|1891.25|4
1739821470000|2025-02-17 19:44:30|1902.25|1892.75|1902.25|1892.75|1902.25|1892.75|1902.25|1892.75|1
1739821480000|2025-02-17 19:44:40|1901.75|1892.25|1901.25|1891.75|1901.75|1892.25|1901.25|1891.75|2
1739821490000|2025-02-17 19:44:50|1900.75|1891.25|1900.75|1891.25|1900.75|1891.25|1900.25|1890.75|3
1739821500000|2025-02-17 19:45:00|1901.25|1891.75|1900.75|1891.25|1901.75|1892.25|1899.75|1890.25|9
1739821510000|2025-02-17 19:45:10|1901.75|1892.25|1901.25|1891.75|1901.75|1892.25|1901.25|1891.75|2
1739821520000|2025-02-17 19:45:20|1900.75|1891.25|1900.75|1891.25|1900.75|1891.25|1900.75|1891.25|1
1739821530000|2025-02-17 19:45:30|1900.25|1890.75|1899.25|1889.75|1900.25|1890.75|1899.25|1889.75|3
1739821540000|2025-02-17 19:45:40|1898.75|1889.25|1898.75|1889.25|1900.25|1890.75|1898.25|1888.75|10
1739821550000|2025-02-17 19:45:50|1899.25|1889.75|1898.75|1889.25|1899.75|1890.25|1898.25|1888.75|5
1739821560000|2025-02-17 19:46:00|1898.25|1888.75|1898.75|1889.25|1898.75|1889.25|1897.25|1887.75|10
1739821570000|2025-02-17 19:46:10|1899.25|1889.75|1899.75|1890.25|1899.75|1890.25|1898.75|1889.25|8
1739821580000|2025-02-17 19:46:20|1900.25|1890.75|1902.25|1892.75|1902.25|1892.75|1899.75|1890.25|5
1739821590000|2025-02-17 19:46:30|1901.75|1892.25|1902.25|1892.75|1902.75|1893.25|1901.75|1892.25|4
1739821600000|2025-02-17 19:46:40|1901.75|1892.25|1901.75|1892.25|1902.25|1892.75|1901.75|1892.25|3
1739821610000|2025-02-17 19:46:50|1902.25|1892.75|1902.75|1893.25|1902.75|1893.25|1902.25|1892.75|2
1739821620000|2025-02-17 19:47:00|1903.25|1893.75|1903.25|1893.75|1903.25|1893.75|1902.75|1893.25|5
1739821630000|2025-02-17 19:47:10|1903.75|1894.25|1902.75|1893.25|1904.25|1894.75|1902.75|1893.25|8
1739821640000|2025-02-17 19:47:20|1902.25|1892.75|1903.75|1894.25|1903.75|1894.25|1902.25|1892.75|6
1739821650000|2025-02-17 19:47:30|1904.25|1894.75|1904.75|1895.25|1905.25|1895.75|1904.25|1894.75|4
1739821680000|2025-02-17 19:48:00|1905.25|1895.75|1904.75|1895.25|1905.25|1895.75|1904.75|1895.25|2
1739821690000|2025-02-17 19:48:10|1904.25|1894.75|1903.75|1894.25|1905.25|1895.75|1903.75|1894.25|6
1739821710000|2025-02-17 19:48:30|1903.25|1893.75|1902.75|1893.25|1903.25|1893.75|1902.25|1892.75|6
1739821720000|2025-02-17 19:48:40|1902.25|1892.75|1902.25|1892.75|1902.25|1892.75|1902.25|1892.75|1
1739821730000|2025-02-17 19:48:50|1902.75|1893.25|1902.75|1893.25|1902.75|1893.25|1902.75|1893.25|1
1739821740000|2025-02-17 19:49:00|1902.25|1892.75|1902.25|1892.75|1902.25|1892.75|1901.75|1892.25|3
1739821750000|2025-02-17 19:49:10|1901.75|1892.25|1902.75|1893.25|1903.25|1893.75|1901.75|1892.25|7
1739821780000|2025-02-17 19:49:40|1902.25|1892.75|1902.25|1892.75|1902.25|1892.75|1902.25|1892.75|1
1739821790000|2025-02-17 19:49:50|1902.75|1893.25|1902.75|1893.25|1902.75|1893.25|1902.25|1892.75|5
1739821800000|2025-02-17 19:50:00|1902.25|1892.75|1902.75|1893.25|1902.75|1893.25|1901.25|1891.75|6
1739821810000|2025-02-17 19:50:10|1903.25|1893.75|1905.25|1895.75|1905.25|1895.75|1902.75|1893.25|8
1739821820000|2025-02-17 19:50:20|1904.75|1895.25|1904.75|1895.25|1905.25|1895.75|1904.75|1895.25|3
1739821830000|2025-02-17 19:50:30|1905.25|1895.75|1904.75|1895.25|1905.25|1895.75|1904.75|1895.25|2
1739821840000|2025-02-17 19:50:40|1905.25|1895.75|1905.25|1895.75|1905.25|1895.75|1905.25|1895.75|1
1739821850000|2025-02-17 19:50:50|1905.75|1896.25|1906.75|1897.25|1907.25|1897.75|1905.75|1896.25|7
1739821860000|2025-02-17 19:51:00|1907.25|1897.75|1907.25|1897.75|1907.25|1897.75|1907.25|1897.75|1
1739821930000|2025-02-17 19:52:10|1906.75|1897.25|1904.75|1895.25|1906.75|1897.25|1904.75|1895.25|6
1739821940000|2025-02-17 19:52:20|1905.25|1895.75|1905.75|1896.25|1905.75|1896.25|1905.25|1895.75|2
1739821960000|2025-02-17 19:52:40|1905.25|1895.75|1905.75|1896.25|1905.75|1896.25|1904.75|1895.25|8
1739821970000|2025-02-17 19:52:50|1906.25|1896.75|1906.75|1897.25|1906.75|1897.25|1906.25|1896.75|2
1739821980000|2025-02-17 19:53:00|1905.75|1896.25|1907.25|1897.75|1907.25|1897.75|1905.75|1896.25|6
1739822020000|2025-02-17 19:53:40|1910.25|1900.75|1908.75|1899.25|1910.25|1900.75|1908.25|1898.75|4
1739822030000|2025-02-17 19:53:50|1908.25|1898.75|1908.75|1899.25|1909.25|1899.75|1908.25|1898.75|6
1739822040000|2025-02-17 19:54:00|1909.25|1899.75|1909.75|1900.25|1910.25|1900.75|1909.25|1899.75|8
1739822050000|2025-02-17 19:54:10|1910.75|1901.25|1911.25|1901.75|1911.25|1901.75|1910.75|1901.25|6
1739822060000|2025-02-17 19:54:20|1911.75|1902.25|1911.75|1902.25|1912.25|1902.75|1911.75|1902.25|5
1739822070000|2025-02-17 19:54:30|1911.25|1901.75|1909.75|1900.25|1911.25|1901.75|1909.75|1900.25|3
1739822080000|2025-02-17 19:54:40|1909.25|1899.75|1909.25|1899.75|1909.25|1899.75|1908.75|1899.25|5
1739822090000|2025-02-17 19:54:50|1909.75|1900.25|1909.75|1900.25|1909.75|1900.25|1909.75|1900.25|1
1739822100000|2025-02-17 19:55:00|1909.25|1899.75|1908.75|1899.25|1909.25|1899.75|1908.75|1899.25|2
1739822110000|2025-02-17 19:55:10|1909.25|1899.75|1909.75|1900.25|1910.25|1900.75|1909.25|1899.75|6
1739822120000|2025-02-17 19:55:20|1910.25|1900.75|1910.75|1901.25|1910.75|1901.25|1910.25|1900.75|4
1739822150000|2025-02-17 19:55:50|1911.25|1901.75|1911.25|1901.75|1911.75|1902.25|1911.25|1901.75|3
1739822160000|2025-02-17 19:56:00|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1
1739822170000|2025-02-17 19:56:10|1911.75|1902.25|1912.75|1903.25|1912.75|1903.25|1911.75|1902.25|3
1739822180000|2025-02-17 19:56:20|1912.25|1902.75|1910.75|1901.25|1912.25|1902.75|1910.75|1901.25|6
1739822190000|2025-02-17 19:56:30|1911.75|1902.25|1912.25|1902.75|1912.25|1902.75|1911.75|1902.25|4
1739822210000|2025-02-17 19:56:50|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1912.25|1902.75|3
1739822220000|2025-02-17 19:57:00|1912.25|1902.75|1912.75|1903.25|1912.75|1903.25|1912.25|1902.75|2
1739822240000|2025-02-17 19:57:20|1913.25|1903.75|1912.75|1903.25|1913.25|1903.75|1912.75|1903.25|2
1739822250000|2025-02-17 19:57:30|1912.25|1902.75|1912.75|1903.25|1912.75|1903.25|1912.25|1902.75|2
1739822260000|2025-02-17 19:57:40|1912.25|1902.75|1911.75|1902.25|1912.25|1902.75|1911.75|1902.25|2
1739822270000|2025-02-17 19:57:50|1911.25|1901.75|1909.75|1900.25|1911.25|1901.75|1909.75|1900.25|5
1739822280000|2025-02-17 19:58:00|1910.75|1901.25|1910.25|1900.75|1911.25|1901.75|1910.25|1900.75|4
1739822290000|2025-02-17 19:58:10|1909.75|1900.25|1911.25|1901.75|1911.25|1901.75|1909.75|1900.25|3
1739822300000|2025-02-17 19:58:20|1910.75|1901.25|1910.75|1901.25|1913.25|1903.75|1910.75|1901.25|4
1739822310000|2025-02-17 19:58:30|1911.25|1901.75|1912.25|1902.75|1912.25|1902.75|1911.25|1901.75|3
1739822320000|2025-02-17 19:58:40|1911.75|1902.25|1912.75|1903.25|1912.75|1903.25|1911.75|1902.25|2
1739822330000|2025-02-17 19:58:50|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1
1739822340000|2025-02-17 19:59:00|1913.75|1904.25|1913.25|1903.75|1913.75|1904.25|1913.25|1903.75|2
1739822350000|2025-02-17 19:59:10|1913.75|1904.25|1913.25|1903.75|1913.75|1904.25|1913.25|1903.75|2
1739822380000|2025-02-17 19:59:40|1913.75|1904.25|1912.75|1903.25|1913.75|1904.25|1912.75|1903.25|3
1739822390000|2025-02-17 19:59:50|1912.25|1902.75|1911.75|1902.25|1912.25|1902.75|1911.75|1902.25|2
1739822400000|2025-02-17 20:00:00|1911.25|1901.75|1910.25|1900.75|1911.25|1901.75|1908.75|1899.25|12
1739822410000|2025-02-17 20:00:10|1910.75|1901.25|1910.25|1900.75|1910.75|1901.25|1909.75|1900.25|6
1739822420000|2025-02-17 20:00:20|1909.75|1900.25|1910.25|1900.75|1910.25|1900.75|1909.75|1900.25|2
1739822430000|2025-02-17 20:00:30|1909.75|1900.25|1909.75|1900.25|1909.75|1900.25|1908.75|1899.25|7
1739822440000|2025-02-17 20:00:40|1910.25|1900.75|1910.25|1900.75|1910.25|1900.75|1909.75|1900.25|7
1739822450000|2025-02-17 20:00:50|1911.25|1901.75|1911.75|1902.25|1911.75|1902.25|1911.25|1901.75|2
1739822460000|2025-02-17 20:01:00|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1
1739822470000|2025-02-17 20:01:10|1911.75|1902.25|1909.75|1900.25|1911.75|1902.25|1909.75|1900.25|7
1739822480000|2025-02-17 20:01:20|1909.25|1899.75|1906.75|1897.25|1909.25|1899.75|1906.75|1897.25|10
1739822490000|2025-02-17 20:01:30|1907.25|1897.75|1909.25|1899.75|1909.75|1900.25|1906.75|1897.25|8
1739822500000|2025-02-17 20:01:40|1910.25|1900.75|1909.75|1900.25|1910.25|1900.75|1909.75|1900.25|2
1739822510000|2025-02-17 20:01:50|1910.25|1900.75|1910.25|1900.75|1910.25|1900.75|1910.25|1900.75|1
1739822520000|2025-02-17 20:02:00|1909.75|1900.25|1910.75|1901.25|1910.75|1901.25|1909.25|1899.75|6
1739822530000|2025-02-17 20:02:10|1911.25|1901.75|1911.75|1902.25|1912.25|1902.75|1910.75|1901.25|10
1739822540000|2025-02-17 20:02:20|1911.25|1901.75|1908.25|1898.75|1911.75|1902.25|1908.25|1898.75|12
1739822550000|2025-02-17 20:02:30|1908.75|1899.25|1907.75|1898.25|1908.75|1899.25|1907.75|1898.25|3
1739822560000|2025-02-17 20:02:40|1908.25|1898.75|1908.25|1898.75|1908.25|1898.75|1908.25|1898.75|1
1739822570000|2025-02-17 20:02:50|1907.75|1898.25|1907.75|1898.25|1907.75|1898.25|1907.75|1898.25|1
1739822580000|2025-02-17 20:03:00|1908.25|1898.75|1907.25|1897.75|1908.25|1898.75|1905.25|1895.75|11
1739822590000|2025-02-17 20:03:10|1906.75|1897.25|1906.25|1896.75|1906.75|1897.25|1905.25|1895.75|6
1739822600000|2025-02-17 20:03:20|1905.75|1896.25|1906.25|1896.75|1906.25|1896.75|1905.75|1896.25|4
1739822610000|2025-02-17 20:03:30|1905.75|1896.25|1905.75|1896.25|1905.75|1896.25|1905.75|1896.25|1
1739822620000|2025-02-17 20:03:40|1906.25|1896.75|1906.25|1896.75|1906.25|1896.75|1905.75|1896.25|3
1739822630000|2025-02-17 20:03:50|1905.75|1896.25|1905.75|1896.25|1905.75|1896.25|1905.75|1896.25|1
1739822640000|2025-02-17 20:04:00|1906.25|1896.75|1906.75|1897.25|1907.25|1897.75|1906.25|1896.75|4
1739822650000|2025-02-17 20:04:10|1907.25|1897.75|1906.75|1897.25|1907.25|1897.75|1906.75|1897.25|2
1739822660000|2025-02-17 20:04:20|1907.25|1897.75|1907.25|1897.75|1907.25|1897.75|1907.25|1897.75|1
1739822670000|2025-02-17 20:04:30|1906.75|1897.25|1906.25|1896.75|1906.75|1897.25|1905.75|1896.25|6
1739822680000|2025-02-17 20:04:40|1905.75|1896.25|1905.25|1895.75|1905.75|1896.25|1905.25|1895.75|4
1739822700000|2025-02-17 20:05:00|1905.75|1896.25|1906.25|1896.75|1906.25|1896.75|1905.75|1896.25|2
1739822710000|2025-02-17 20:05:10|1906.75|1897.25|1907.75|1898.25|1908.25|1898.75|1906.75|1897.25|5
1739822720000|2025-02-17 20:05:20|1908.25|1898.75|1908.25|1898.75|1908.25|1898.75|1908.25|1898.75|1
1739822730000|2025-02-17 20:05:30|1909.25|1899.75|1909.75|1900.25|1909.75|1900.25|1909.25|1899.75|4
1739822750000|2025-02-17 20:05:50|1909.25|1899.75|1910.25|1900.75|1910.75|1901.25|1909.25|1899.75|5
1739822760000|2025-02-17 20:06:00|1911.75|1902.25|1912.25|1902.75|1912.25|1902.75|1911.75|1902.25|2
1739822770000|2025-02-17 20:06:10|1912.75|1903.25|1910.75|1901.25|1913.25|1903.75|1910.75|1901.25|6
1739822780000|2025-02-17 20:06:20|1909.75|1900.25|1910.75|1901.25|1910.75|1901.25|1909.75|1900.25|6
1739822790000|2025-02-17 20:06:30|1910.25|1900.75|1910.25|1900.75|1910.25|1900.75|1909.75|1900.25|5
1739822810000|2025-02-17 20:06:50|1910.75|1901.25|1911.75|1902.25|1911.75|1902.25|1910.75|1901.25|5
1739822820000|2025-02-17 20:07:00|1912.25|1902.75|1914.25|1904.75|1914.25|1904.75|1912.25|1902.75|7
1739822830000|2025-02-17 20:07:10|1913.75|1904.25|1913.25|1903.75|1913.75|1904.25|1913.25|1903.75|2
1739822840000|2025-02-17 20:07:20|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1912.25|1902.75|3
1739822850000|2025-02-17 20:07:30|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1
1739822860000|2025-02-17 20:07:40|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1
1739822870000|2025-02-17 20:07:50|1913.25|1903.75|1912.25|1902.75|1913.25|1903.75|1912.25|1902.75|2
1739822880000|2025-02-17 20:08:00|1911.75|1902.25|1912.25|1902.75|1912.25|1902.75|1911.75|1902.25|4
1739822890000|2025-02-17 20:08:10|1912.75|1903.25|1913.75|1904.25|1913.75|1904.25|1912.75|1903.25|3
1739822900000|2025-02-17 20:08:20|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1
1739822910000|2025-02-17 20:08:30|1914.75|1905.25|1914.75|1905.25|1915.25|1905.75|1914.75|1905.25|3
1739822920000|2025-02-17 20:08:40|1915.25|1905.75|1914.75|1905.25|1915.25|1905.75|1914.75|1905.25|4
1739822940000|2025-02-17 20:09:00|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1
1739822950000|2025-02-17 20:09:10|1915.75|1906.25|1916.25|1906.75|1916.25|1906.75|1915.75|1906.25|4
1739822960000|2025-02-17 20:09:20|1916.75|1907.25|1916.25|1906.75|1916.75|1907.25|1916.25|1906.75|2
1739822970000|2025-02-17 20:09:30|1917.25|1907.75|1918.25|1908.75|1918.25|1908.75|1917.25|1907.75|3
1739822980000|2025-02-17 20:09:40|1917.75|1908.25|1918.25|1908.75|1918.25|1908.75|1917.75|1908.25|2
1739822990000|2025-02-17 20:09:50|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1
1739823000000|2025-02-17 20:10:00|1919.75|1910.25|1918.75|1909.25|1919.75|1910.25|1918.75|1909.25|3
1739823010000|2025-02-17 20:10:10|1918.25|1908.75|1916.75|1907.25|1918.75|1909.25|1916.75|1907.25|5
1739823020000|2025-02-17 20:10:20|1917.25|1907.75|1918.25|1908.75|1918.25|1908.75|1917.25|1907.75|3
1739823030000|2025-02-17 20:10:30|1917.75|1908.25|1918.75|1909.25|1919.25|1909.75|1917.75|1908.25|7
1739823060000|2025-02-17 20:11:00|1919.25|1909.75|1920.25|1910.75|1920.25|1910.75|1919.25|1909.75|3
1739823070000|2025-02-17 20:11:10|1921.25|1911.75|1920.25|1910.75|1921.25|1911.75|1920.25|1910.75|2
1739823080000|2025-02-17 20:11:20|1920.75|1911.25|1919.75|1910.25|1921.75|1912.25|1919.75|1910.25|7
1739823090000|2025-02-17 20:11:30|1920.25|1910.75|1919.75|1910.25|1920.25|1910.75|1919.75|1910.25|2
1739823100000|2025-02-17 20:11:40|1918.75|1909.25|1918.25|1908.75|1918.75|1909.25|1918.25|1908.75|2
1739823110000|2025-02-17 20:11:50|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739823120000|2025-02-17 20:12:00|1918.25|1908.75|1919.25|1909.75|1919.25|1909.75|1918.25|1908.75|2
1739823130000|2025-02-17 20:12:10|1919.75|1910.25|1919.75|1910.25|1920.75|1911.25|1919.75|1910.25|5
1739823140000|2025-02-17 20:12:20|1920.25|1910.75|1920.75|1911.25|1920.75|1911.25|1920.25|1910.75|2
1739823160000|2025-02-17 20:12:40|1921.25|1911.75|1921.75|1912.25|1921.75|1912.25|1921.25|1911.75|2
1739823170000|2025-02-17 20:12:50|1922.25|1912.75|1922.75|1913.25|1922.75|1913.25|1922.25|1912.75|2
1739823180000|2025-02-17 20:13:00|1922.25|1912.75|1922.25|1912.75|1922.75|1913.25|1921.75|1912.25|4
1739823190000|2025-02-17 20:13:10|1922.75|1913.25|1923.25|1913.75|1923.25|1913.75|1922.75|1913.25|2
1739823200000|2025-02-17 20:13:20|1922.75|1913.25|1923.25|1913.75|1923.25|1913.75|1922.25|1912.75|4
1739823210000|2025-02-17 20:13:30|1922.75|1913.25|1923.25|1913.75|1923.25|1913.75|1922.75|1913.25|2
1739823220000|2025-02-17 20:13:40|1922.75|1913.25|1922.75|1913.25|1922.75|1913.25|1922.75|1913.25|1
1739823240000|2025-02-17 20:14:00|1923.25|1913.75|1923.25|1913.75|1923.25|1913.75|1923.25|1913.75|1
1739823250000|2025-02-17 20:14:10|1922.75|1913.25|1922.75|1913.25|1922.75|1913.25|1922.75|1913.25|1
1739823270000|2025-02-17 20:14:30|1923.25|1913.75|1924.25|1914.75|1924.25|1914.75|1923.25|1913.75|4
1739823280000|2025-02-17 20:14:40|1923.75|1914.25|1921.75|1912.25|1923.75|1914.25|1921.75|1912.25|4
1739823290000|2025-02-17 20:14:50|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1
1739823300000|2025-02-17 20:15:00|1921.25|1911.75|1922.25|1912.75|1922.75|1913.25|1921.25|1911.75|8
1739823310000|2025-02-17 20:15:10|1921.75|1912.25|1918.75|1909.25|1921.75|1912.25|1918.75|1909.25|6
1739823320000|2025-02-17 20:15:20|1917.75|1908.25|1917.75|1908.25|1918.25|1908.75|1917.25|1907.75|5
1739823330000|2025-02-17 20:15:30|1918.25|1908.75|1917.75|1908.25|1918.25|1908.75|1917.75|1908.25|2
1739823340000|2025-02-17 20:15:40|1918.25|1908.75|1917.75|1908.25|1918.25|1908.75|1917.75|1908.25|2
1739823350000|2025-02-17 20:15:50|1917.25|1907.75|1917.75|1908.25|1917.75|1908.25|1917.25|1907.75|2
1739823360000|2025-02-17 20:16:00|1917.25|1907.75|1917.25|1907.75|1917.75|1908.25|1916.75|1907.25|9
1739823380000|2025-02-17 20:16:20|1918.75|1909.25|1919.25|1909.75|1919.25|1909.75|1918.75|1909.25|2
1739823390000|2025-02-17 20:16:30|1919.75|1910.25|1920.25|1910.75|1920.75|1911.25|1919.75|1910.25|8
1739823400000|2025-02-17 20:16:40|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1
1739823410000|2025-02-17 20:16:50|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1
1739823420000|2025-02-17 20:17:00|1920.75|1911.25|1923.25|1913.75|1923.25|1913.75|1920.75|1911.25|4
1739823430000|2025-02-17 20:17:10|1923.75|1914.25|1923.75|1914.25|1924.25|1914.75|1923.25|1913.75|5
1739823440000|2025-02-17 20:17:20|1924.25|1914.75|1924.75|1915.25|1925.25|1915.75|1923.75|1914.25|6
1739823450000|2025-02-17 20:17:30|1925.25|1915.75|1924.25|1914.75|1925.25|1915.75|1923.75|1914.25|4
1739823460000|2025-02-17 20:17:40|1924.75|1915.25|1924.75|1915.25|1924.75|1915.25|1924.75|1915.25|1
1739823470000|2025-02-17 20:17:50|1925.75|1916.25|1924.75|1915.25|1925.75|1916.25|1924.75|1915.25|3
1739823480000|2025-02-17 20:18:00|1925.25|1915.75|1926.25|1916.75|1926.25|1916.75|1925.25|1915.75|2
1739823490000|2025-02-17 20:18:10|1927.25|1917.75|1926.75|1917.25|1927.75|1918.25|1926.75|1917.25|5
1739823500000|2025-02-17 20:18:20|1926.25|1916.75|1925.75|1916.25|1926.75|1917.25|1925.75|1916.25|4
1739823510000|2025-02-17 20:18:30|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1
1739823520000|2025-02-17 20:18:40|1925.75|1916.25|1926.25|1916.75|1926.25|1916.75|1925.75|1916.25|4
1739823530000|2025-02-17 20:18:50|1925.75|1916.25|1924.75|1915.25|1925.75|1916.25|1924.75|1915.25|3
1739823540000|2025-02-17 20:19:00|1925.25|1915.75|1923.75|1914.25|1925.25|1915.75|1923.75|1914.25|4
1739823550000|2025-02-17 20:19:10|1924.25|1914.75|1924.75|1915.25|1925.25|1915.75|1924.25|1914.75|4
1739823560000|2025-02-17 20:19:20|1925.25|1915.75|1925.25|1915.75|1925.25|1915.75|1925.25|1915.75|1
1739823570000|2025-02-17 20:19:30|1927.25|1917.75|1926.25|1916.75|1927.75|1918.25|1926.25|1916.75|5
1739823580000|2025-02-17 20:19:40|1925.75|1916.25|1925.25|1915.75|1925.75|1916.25|1924.75|1915.25|5
1739823600000|2025-02-17 20:20:00|1924.75|1915.25|1925.25|1915.75|1925.25|1915.75|1924.75|1915.25|2
1739823630000|2025-02-17 20:20:30|1925.75|1916.25|1925.75|1916.25|1925.75|1916.25|1925.25|1915.75|3
1739823650000|2025-02-17 20:20:50|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1
1739823660000|2025-02-17 20:21:00|1927.75|1918.25|1928.25|1918.75|1928.25|1918.75|1927.75|1918.25|2
1739823670000|2025-02-17 20:21:10|1927.75|1918.25|1928.25|1918.75|1928.25|1918.75|1927.75|1918.25|4
1739823680000|2025-02-17 20:21:20|1927.75|1918.25|1927.75|1918.25|1927.75|1918.25|1927.75|1918.25|1
1739823690000|2025-02-17 20:21:30|1928.25|1918.75|1928.25|1918.75|1928.25|1918.75|1928.25|1918.75|1
1739823700000|2025-02-17 20:21:40|1929.25|1919.75|1929.25|1919.75|1929.25|1919.75|1928.75|1919.25|3
1739823710000|2025-02-17 20:21:50|1929.75|1920.25|1929.75|1920.25|1930.25|1920.75|1929.75|1920.25|3
1739823720000|2025-02-17 20:22:00|1930.25|1920.75|1929.75|1920.25|1930.25|1920.75|1929.75|1920.25|2
1739823730000|2025-02-17 20:22:10|1930.25|1920.75|1930.25|1920.75|1930.25|1920.75|1930.25|1920.75|1
1739823740000|2025-02-17 20:22:20|1929.75|1920.25|1930.25|1920.75|1930.25|1920.75|1929.25|1919.75|4
1739823750000|2025-02-17 20:22:30|1930.75|1921.25|1931.25|1921.75|1931.25|1921.75|1930.75|1921.25|2
1739823760000|2025-02-17 20:22:40|1930.75|1921.25|1930.25|1920.75|1931.25|1921.75|1930.25|1920.75|6
1739823770000|2025-02-17 20:22:50|1929.75|1920.25|1929.75|1920.25|1929.75|1920.25|1929.75|1920.25|1
1739823780000|2025-02-17 20:23:00|1928.75|1919.25|1931.25|1921.75|1931.25|1921.75|1928.75|1919.25|8
1739823790000|2025-02-17 20:23:10|1932.25|1922.75|1932.25|1922.75|1932.25|1922.75|1932.25|1922.75|1
1739823800000|2025-02-17 20:23:20|1931.75|1922.25|1932.25|1922.75|1932.25|1922.75|1931.75|1922.25|2
1739823810000|2025-02-17 20:23:30|1933.25|1923.75|1933.25|1923.75|1933.25|1923.75|1933.25|1923.75|1
1739823830000|2025-02-17 20:23:50|1932.75|1923.25|1932.75|1923.25|1933.25|1923.75|1932.75|1923.25|3
1739823840000|2025-02-17 20:24:00|1933.25|1923.75|1933.75|1924.25|1933.75|1924.25|1933.25|1923.75|2
1739823850000|2025-02-17 20:24:10|1934.25|1924.75|1934.25|1924.75|1934.25|1924.75|1933.75|1924.25|3
1739823860000|2025-02-17 20:24:20|1933.75|1924.25|1931.75|1922.25|1934.25|1924.75|1931.75|1922.25|9
1739823870000|2025-02-17 20:24:30|1930.75|1921.25|1925.25|1915.75|1930.75|1921.25|1923.75|1914.25|16
1739823880000|2025-02-17 20:24:40|1925.75|1916.25|1926.75|1917.25|1926.75|1917.25|1923.25|1913.75|16
1739823890000|2025-02-17 20:24:50|1926.25|1916.75|1925.75|1916.25|1926.25|1916.75|1925.75|1916.25|2
1739823910000|2025-02-17 20:25:10|1926.25|1916.75|1927.75|1918.25|1929.25|1919.75|1926.25|1916.75|8
1739823920000|2025-02-17 20:25:20|1928.25|1918.75|1927.75|1918.25|1928.25|1918.75|1927.75|1918.25|2
1739823930000|2025-02-17 20:25:30|1926.75|1917.25|1927.75|1918.25|1927.75|1918.25|1926.75|1917.25|3
1739823940000|2025-02-17 20:25:40|1927.25|1917.75|1927.75|1918.25|1927.75|1918.25|1927.25|1917.75|4
1739823950000|2025-02-17 20:25:50|1928.25|1918.75|1927.75|1918.25|1928.25|1918.75|1927.75|1918.25|4
1739823960000|2025-02-17 20:26:00|1928.25|1918.75|1928.25|1918.75|1928.25|1918.75|1928.25|1918.75|1
1739823970000|2025-02-17 20:26:10|1927.75|1918.25|1927.25|1917.75|1927.75|1918.25|1927.25|1917.75|2
1739823980000|2025-02-17 20:26:20|1928.75|1919.25|1928.75|1919.25|1928.75|1919.25|1928.75|1919.25|1
1739823990000|2025-02-17 20:26:30|1927.75|1918.25|1927.75|1918.25|1928.75|1919.25|1927.25|1917.75|6
1739824000000|2025-02-17 20:26:40|1927.25|1917.75|1927.25|1917.75|1927.75|1918.25|1927.25|1917.75|3
1739824010000|2025-02-17 20:26:50|1928.25|1918.75|1927.75|1918.25|1928.25|1918.75|1927.75|1918.25|4
1739824020000|2025-02-17 20:27:00|1928.25|1918.75|1928.25|1918.75|1928.75|1919.25|1927.25|1917.75|8
1739824030000|2025-02-17 20:27:10|1927.75|1918.25|1928.25|1918.75|1928.25|1918.75|1927.75|1918.25|6
1739824050000|2025-02-17 20:27:30|1927.75|1918.25|1926.75|1917.25|1927.75|1918.25|1926.75|1917.25|3
1739824060000|2025-02-17 20:27:40|1927.25|1917.75|1928.25|1918.75|1928.25|1918.75|1927.25|1917.75|3
1739824070000|2025-02-17 20:27:50|1927.75|1918.25|1924.75|1915.25|1927.75|1918.25|1924.75|1915.25|7
1739824090000|2025-02-17 20:28:10|1924.25|1914.75|1923.25|1913.75|1924.25|1914.75|1923.25|1913.75|5
1739824120000|2025-02-17 20:28:40|1922.25|1912.75|1923.25|1913.75|1923.75|1914.25|1921.75|1912.25|10
1739824130000|2025-02-17 20:28:50|1922.75|1913.25|1922.75|1913.25|1922.75|1913.25|1922.75|1913.25|1
1739824150000|2025-02-17 20:29:10|1923.25|1913.75|1923.25|1913.75|1923.25|1913.75|1923.25|1913.75|1
1739824190000|2025-02-17 20:29:50|1922.75|1913.25|1922.25|1912.75|1922.75|1913.25|1922.25|1912.75|2
1739824200000|2025-02-17 20:30:00|1922.75|1913.25|1921.25|1911.75|1922.75|1913.25|1921.25|1911.75|7
1739824230000|2025-02-17 20:30:30|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1
1739824240000|2025-02-17 20:30:40|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1920.25|1910.75|5
1739824250000|2025-02-17 20:30:50|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1
1739824260000|2025-02-17 20:31:00|1920.75|1911.25|1920.25|1910.75|1920.75|1911.25|1920.25|1910.75|2
1739824270000|2025-02-17 20:31:10|1919.75|1910.25|1919.25|1909.75|1919.75|1910.25|1919.25|1909.75|2
1739824290000|2025-02-17 20:31:30|1917.25|1907.75|1915.25|1905.75|1917.25|1907.75|1915.25|1905.75|3
1739824300000|2025-02-17 20:31:40|1916.25|1906.75|1915.25|1905.75|1916.25|1906.75|1915.25|1905.75|5
1739824320000|2025-02-17 20:32:00|1916.75|1907.25|1916.25|1906.75|1916.75|1907.25|1915.25|1905.75|8
1739824360000|2025-02-17 20:32:40|1915.75|1906.25|1916.75|1907.25|1917.25|1907.75|1915.75|1906.25|4
1739824370000|2025-02-17 20:32:50|1915.75|1906.25|1915.75|1906.25|1916.25|1906.75|1915.75|1906.25|3
1739824380000|2025-02-17 20:33:00|1916.25|1906.75|1916.75|1907.25|1917.25|1907.75|1916.25|1906.75|4
1739824400000|2025-02-17 20:33:20|1917.25|1907.75|1916.75|1907.25|1917.25|1907.75|1916.75|1907.25|2
1739824410000|2025-02-17 20:33:30|1917.25|1907.75|1918.75|1909.25|1918.75|1909.25|1917.25|1907.75|4
1739824420000|2025-02-17 20:33:40|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739824440000|2025-02-17 20:34:00|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1
1739824450000|2025-02-17 20:34:10|1916.75|1907.25|1915.25|1905.75|1916.75|1907.25|1915.25|1905.75|5
1739824460000|2025-02-17 20:34:20|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.25|1903.75|3
1739824470000|2025-02-17 20:34:30|1914.25|1904.75|1915.25|1905.75|1915.25|1905.75|1914.25|1904.75|2
1739824480000|2025-02-17 20:34:40|1915.75|1906.25|1915.75|1906.25|1915.75|1906.25|1915.75|1906.25|1
1739824490000|2025-02-17 20:34:50|1916.25|1906.75|1911.25|1901.75|1916.25|1906.75|1911.25|1901.75|7
1739824500000|2025-02-17 20:35:00|1909.75|1900.25|1910.75|1901.25|1911.25|1901.75|1909.25|1899.75|7
1739824520000|2025-02-17 20:35:20|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1
1739824540000|2025-02-17 20:35:40|1912.25|1902.75|1912.75|1903.25|1912.75|1903.25|1912.25|1902.75|2
1739824560000|2025-02-17 20:36:00|1911.75|1902.25|1912.25|1902.75|1912.75|1903.25|1911.75|1902.25|4
1739824570000|2025-02-17 20:36:10|1911.75|1902.25|1910.75|1901.25|1911.75|1902.25|1910.75|1901.25|2
1739824590000|2025-02-17 20:36:30|1911.25|1901.75|1910.75|1901.25|1911.25|1901.75|1910.75|1901.25|2
1739824600000|2025-02-17 20:36:40|1911.25|1901.75|1910.75|1901.25|1911.25|1901.75|1910.75|1901.25|2
1739824610000|2025-02-17 20:36:50|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1
1739824620000|2025-02-17 20:37:00|1910.75|1901.25|1910.25|1900.75|1910.75|1901.25|1910.25|1900.75|2
1739824630000|2025-02-17 20:37:10|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1
1739824640000|2025-02-17 20:37:20|1910.25|1900.75|1910.75|1901.25|1910.75|1901.25|1909.25|1899.75|5
1739824650000|2025-02-17 20:37:30|1910.25|1900.75|1910.75|1901.25|1910.75|1901.25|1910.25|1900.75|2
1739824660000|2025-02-17 20:37:40|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1
1739824670000|2025-02-17 20:37:50|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1
1739824680000|2025-02-17 20:38:00|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1
1739824700000|2025-02-17 20:38:20|1911.75|1902.25|1911.25|1901.75|1911.75|1902.25|1911.25|1901.75|2
1739824710000|2025-02-17 20:38:30|1910.75|1901.25|1910.75|1901.25|1911.25|1901.75|1910.75|1901.25|3
1739824720000|2025-02-17 20:38:40|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1
1739824730000|2025-02-17 20:38:50|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1
1739824740000|2025-02-17 20:39:00|1911.25|1901.75|1911.75|1902.25|1911.75|1902.25|1911.25|1901.75|2
1739824750000|2025-02-17 20:39:10|1911.25|1901.75|1912.25|1902.75|1912.25|1902.75|1911.25|1901.75|3
1739824760000|2025-02-17 20:39:20|1911.75|1902.25|1911.75|1902.25|1912.25|1902.75|1911.75|1902.25|5
1739824770000|2025-02-17 20:39:30|1911.25|1901.75|1910.75|1901.25|1911.25|1901.75|1910.75|1901.25|2
1739824780000|2025-02-17 20:39:40|1909.75|1900.25|1909.75|1900.25|1909.75|1900.25|1909.75|1900.25|1
1739824790000|2025-02-17 20:39:50|1910.25|1900.75|1910.25|1900.75|1910.25|1900.75|1910.25|1900.75|1
1739824800000|2025-02-17 20:40:00|1909.75|1900.25|1909.75|1900.25|1909.75|1900.25|1909.75|1900.25|1
1739824810000|2025-02-17 20:40:10|1909.25|1899.75|1909.25|1899.75|1909.25|1899.75|1909.25|1899.75|1
1739824830000|2025-02-17 20:40:30|1907.75|1898.25|1908.25|1898.75|1908.25|1898.75|1907.75|1898.25|4
1739824840000|2025-02-17 20:40:40|1907.75|1898.25|1908.25|1898.75|1908.25|1898.75|1907.75|1898.25|2
1739824850000|2025-02-17 20:40:50|1907.75|1898.25|1907.75|1898.25|1907.75|1898.25|1907.75|1898.25|1
1739824860000|2025-02-17 20:41:00|1908.25|1898.75|1908.75|1899.25|1909.25|1899.75|1908.25|1898.75|3
1739824870000|2025-02-17 20:41:10|1908.25|1898.75|1908.75|1899.25|1908.75|1899.25|1908.25|1898.75|2
1739824880000|2025-02-17 20:41:20|1908.25|1898.75|1908.75|1899.25|1908.75|1899.25|1908.25|1898.75|6
1739824890000|2025-02-17 20:41:30|1907.75|1898.25|1908.25|1898.75|1908.25|1898.75|1907.75|1898.25|2
1739824910000|2025-02-17 20:41:50|1907.75|1898.25|1907.75|1898.25|1907.75|1898.25|1907.75|1898.25|1
1739824920000|2025-02-17 20:42:00|1908.25|1898.75|1908.25|1898.75|1908.25|1898.75|1907.75|1898.25|3
1739824930000|2025-02-17 20:42:10|1908.75|1899.25|1909.25|1899.75|1909.75|1900.25|1908.75|1899.25|4
1739824960000|2025-02-17 20:42:40|1909.75|1900.25|1909.75|1900.25|1910.25|1900.75|1909.75|1900.25|3
1739824980000|2025-02-17 20:43:00|1910.25|1900.75|1910.25|1900.75|1910.25|1900.75|1909.75|1900.25|3
1739824990000|2025-02-17 20:43:10|1911.25|1901.75|1911.25|1901.75|1911.75|1902.25|1911.25|1901.75|3
1739825000000|2025-02-17 20:43:20|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1
1739825010000|2025-02-17 20:43:30|1910.25|1900.75|1911.25|1901.75|1912.75|1903.25|1910.25|1900.75|9
1739825020000|2025-02-17 20:43:40|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1910.25|1900.75|5
1739825030000|2025-02-17 20:43:50|1911.25|1901.75|1910.75|1901.25|1911.25|1901.75|1910.75|1901.25|2
1739825040000|2025-02-17 20:44:00|1910.25|1900.75|1911.75|1902.25|1912.25|1902.75|1910.25|1900.75|8
1739825050000|2025-02-17 20:44:10|1912.25|1902.75|1911.25|1901.75|1912.25|1902.75|1911.25|1901.75|5
1739825060000|2025-02-17 20:44:20|1910.75|1901.25|1911.25|1901.75|1911.75|1902.25|1910.75|1901.25|4
1739825070000|2025-02-17 20:44:30|1910.75|1901.25|1912.75|1903.25|1912.75|1903.25|1910.25|1900.75|8
1739825090000|2025-02-17 20:44:50|1912.25|1902.75|1912.75|1903.25|1912.75|1903.25|1912.25|1902.75|2
1739825100000|2025-02-17 20:45:00|1913.25|1903.75|1912.25|1902.75|1914.75|1905.25|1912.25|1902.75|10
1739825110000|2025-02-17 20:45:10|1911.75|1902.25|1911.25|1901.75|1911.75|1902.25|1910.75|1901.25|6
1739825120000|2025-02-17 20:45:20|1910.75|1901.25|1911.25|1901.75|1911.25|1901.75|1909.75|1900.25|5
1739825130000|2025-02-17 20:45:30|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1
1739825140000|2025-02-17 20:45:40|1910.25|1900.75|1909.75|1900.25|1910.25|1900.75|1909.75|1900.25|2
1739825150000|2025-02-17 20:45:50|1910.25|1900.75|1909.75|1900.25|1910.25|1900.75|1909.75|1900.25|4
1739825160000|2025-02-17 20:46:00|1909.25|1899.75|1910.25|1900.75|1910.25|1900.75|1908.75|1899.25|7
1739825170000|2025-02-17 20:46:10|1909.75|1900.25|1910.25|1900.75|1910.25|1900.75|1909.75|1900.25|2
1739825180000|2025-02-17 20:46:20|1909.75|1900.25|1909.75|1900.25|1909.75|1900.25|1908.75|1899.25|10
1739825190000|2025-02-17 20:46:30|1909.25|1899.75|1910.25|1900.75|1910.25|1900.75|1908.75|1899.25|5
1739825220000|2025-02-17 20:47:00|1911.25|1901.75|1911.25|1901.75|1911.75|1902.25|1911.25|1901.75|5
1739825230000|2025-02-17 20:47:10|1911.75|1902.25|1911.75|1902.25|1911.75|1902.25|1911.25|1901.75|3
1739825240000|2025-02-17 20:47:20|1912.25|1902.75|1911.25|1901.75|1912.25|1902.75|1911.25|1901.75|7
1739825250000|2025-02-17 20:47:30|1910.75|1901.25|1911.25|1901.75|1911.25|1901.75|1910.75|1901.25|2
1739825260000|2025-02-17 20:47:40|1911.75|1902.25|1914.25|1904.75|1914.25|1904.75|1911.75|1902.25|6
1739825280000|2025-02-17 20:48:00|1913.75|1904.25|1914.25|1904.75|1914.25|1904.75|1913.75|1904.25|2
1739825290000|2025-02-17 20:48:10|1915.25|1905.75|1916.25|1906.75|1916.25|1906.75|1915.25|1905.75|3
1739825300000|2025-02-17 20:48:20|1915.75|1906.25|1917.25|1907.75|1917.25|1907.75|1915.75|1906.25|3
1739825310000|2025-02-17 20:48:30|1916.75|1907.25|1921.25|1911.75|1922.25|1912.75|1916.75|1907.25|15
1739825320000|2025-02-17 20:48:40|1921.75|1912.25|1922.75|1913.25|1923.25|1913.75|1921.75|1912.25|8
1739825330000|2025-02-17 20:48:50|1923.25|1913.75|1922.75|1913.25|1923.25|1913.75|1922.25|1912.75|8
1739825340000|2025-02-17 20:49:00|1923.25|1913.75|1924.25|1914.75|1924.25|1914.75|1921.75|1912.25|10
1739825350000|2025-02-17 20:49:10|1923.75|1914.25|1921.75|1912.25|1923.75|1914.25|1921.25|1911.75|9
1739825360000|2025-02-17 20:49:20|1921.25|1911.75|1921.75|1912.25|1921.75|1912.25|1921.25|1911.75|4
1739825370000|2025-02-17 20:49:30|1922.25|1912.75|1924.25|1914.75|1924.25|1914.75|1922.25|1912.75|3
1739825380000|2025-02-17 20:49:40|1923.75|1914.25|1923.25|1913.75|1923.75|1914.25|1923.25|1913.75|2
1739825390000|2025-02-17 20:49:50|1922.75|1913.25|1922.75|1913.25|1923.25|1913.75|1922.75|1913.25|3
1739825400000|2025-02-17 20:50:00|1922.25|1912.75|1920.75|1911.25|1922.25|1912.75|1920.75|1911.25|7
1739825410000|2025-02-17 20:50:10|1920.25|1910.75|1919.75|1910.25|1920.25|1910.75|1919.75|1910.25|2
1739825420000|2025-02-17 20:50:20|1920.25|1910.75|1919.25|1909.75|1920.25|1910.75|1918.75|1909.25|5
1739825430000|2025-02-17 20:50:30|1918.75|1909.25|1918.25|1908.75|1919.25|1909.75|1917.75|1908.25|5
1739825440000|2025-02-17 20:50:40|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739825450000|2025-02-17 20:50:50|1917.25|1907.75|1917.75|1908.25|1917.75|1908.25|1916.75|1907.25|4
1739825460000|2025-02-17 20:51:00|1917.25|1907.75|1916.75|1907.25|1917.25|1907.75|1916.75|1907.25|2
1739825470000|2025-02-17 20:51:10|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1915.75|1906.25|3
1739825480000|2025-02-17 20:51:20|1915.75|1906.25|1915.75|1906.25|1915.75|1906.25|1915.75|1906.25|1
1739825490000|2025-02-17 20:51:30|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1
1739825500000|2025-02-17 20:51:40|1915.25|1905.75|1914.75|1905.25|1915.25|1905.75|1914.75|1905.25|4
1739825510000|2025-02-17 20:51:50|1914.25|1904.75|1913.75|1904.25|1914.25|1904.75|1913.75|1904.25|2
1739825520000|2025-02-17 20:52:00|1914.25|1904.75|1913.75|1904.25|1914.25|1904.75|1913.75|1904.25|4
1739825530000|2025-02-17 20:52:10|1914.25|1904.75|1916.75|1907.25|1916.75|1907.25|1914.25|1904.75|3
1739825550000|2025-02-17 20:52:30|1917.25|1907.75|1917.25|1907.75|1917.75|1908.25|1917.25|1907.75|3
1739825560000|2025-02-17 20:52:40|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1
1739825570000|2025-02-17 20:52:50|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1
1739825580000|2025-02-17 20:53:00|1918.75|1909.25|1920.25|1910.75|1920.75|1911.25|1918.75|1909.25|5
1739825590000|2025-02-17 20:53:10|1921.25|1911.75|1922.75|1913.25|1922.75|1913.25|1921.25|1911.75|4
1739825600000|2025-02-17 20:53:20|1922.25|1912.75|1921.75|1912.25|1922.25|1912.75|1921.75|1912.25|2
1739825610000|2025-02-17 20:53:30|1922.25|1912.75|1923.25|1913.75|1923.75|1914.25|1922.25|1912.75|4
1739825620000|2025-02-17 20:53:40|1922.75|1913.25|1922.25|1912.75|1922.75|1913.25|1921.75|1912.25|4
1739825630000|2025-02-17 20:53:50|1921.75|1912.25|1921.25|1911.75|1921.75|1912.25|1920.75|1911.25|3
1739825650000|2025-02-17 20:54:10|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1
1739825660000|2025-02-17 20:54:20|1920.25|1910.75|1919.75|1910.25|1920.25|1910.75|1919.25|1909.75|4
1739825670000|2025-02-17 20:54:30|1919.25|1909.75|1920.75|1911.25|1921.25|1911.75|1919.25|1909.75|4
1739825690000|2025-02-17 20:54:50|1920.25|1910.75|1919.75|1910.25|1920.25|1910.75|1919.75|1910.25|2
1739825700000|2025-02-17 20:55:00|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|3
1739825710000|2025-02-17 20:55:10|1919.75|1910.25|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|2
1739825730000|2025-02-17 20:55:30|1919.75|1910.25|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|2
1739825740000|2025-02-17 20:55:40|1919.75|1910.25|1919.25|1909.75|1920.25|1910.75|1919.25|1909.75|4
1739825750000|2025-02-17 20:55:50|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1
1739825760000|2025-02-17 20:56:00|1918.25|1908.75|1917.75|1908.25|1918.25|1908.75|1917.75|1908.25|2
1739825770000|2025-02-17 20:56:10|1918.25|1908.75|1919.75|1910.25|1920.25|1910.75|1918.25|1908.75|4
1739825780000|2025-02-17 20:56:20|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1917.75|1908.25|6
1739825800000|2025-02-17 20:56:40|1917.75|1908.25|1918.25|1908.75|1918.25|1908.75|1917.75|1908.25|2
1739825820000|2025-02-17 20:57:00|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739825830000|2025-02-17 20:57:10|1918.25|1908.75|1918.25|1908.75|1918.25|1908.75|1918.25|1908.75|1
1739825850000|2025-02-17 20:57:30|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739825870000|2025-02-17 20:57:50|1917.25|1907.75|1915.75|1906.25|1917.25|1907.75|1915.75|1906.25|3
1739825880000|2025-02-17 20:58:00|1915.25|1905.75|1915.75|1906.25|1915.75|1906.25|1915.25|1905.75|2
1739825890000|2025-02-17 20:58:10|1915.25|1905.75|1915.75|1906.25|1915.75|1906.25|1915.25|1905.75|2
1739825900000|2025-02-17 20:58:20|1915.25|1905.75|1915.75|1906.25|1915.75|1906.25|1915.25|1905.75|2
1739825910000|2025-02-17 20:58:30|1914.75|1905.25|1915.25|1905.75|1915.25|1905.75|1914.75|1905.25|2
1739825920000|2025-02-17 20:58:40|1914.75|1905.25|1914.75|1905.25|1915.25|1905.75|1914.75|1905.25|3
1739825930000|2025-02-17 20:58:50|1915.25|1905.75|1914.75|1905.25|1915.25|1905.75|1914.75|1905.25|2
1739825940000|2025-02-17 20:59:00|1915.25|1905.75|1914.75|1905.25|1915.25|1905.75|1914.75|1905.25|2
1739825950000|2025-02-17 20:59:10|1915.25|1905.75|1914.75|1905.25|1915.25|1905.75|1914.75|1905.25|2
1739825960000|2025-02-17 20:59:20|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1
1739825970000|2025-02-17 20:59:30|1913.75|1904.25|1913.25|1903.75|1913.75|1904.25|1913.25|1903.75|2
1739826000000|2025-02-17 21:00:00|1911.75|1902.25|1913.25|1903.75|1913.25|1903.75|1911.75|1902.25|4
1739826010000|2025-02-17 21:00:10|1913.75|1904.25|1914.25|1904.75|1914.25|1904.75|1913.75|1904.25|2
1739826020000|2025-02-17 21:00:20|1913.75|1904.25|1914.75|1905.25|1914.75|1905.25|1913.75|1904.25|3
1739826040000|2025-02-17 21:00:40|1915.25|1905.75|1914.75|1905.25|1915.75|1906.25|1914.75|1905.25|3
1739826050000|2025-02-17 21:00:50|1913.75|1904.25|1914.75|1905.25|1915.25|1905.75|1913.75|1904.25|7
1739826060000|2025-02-17 21:01:00|1914.25|1904.75|1917.25|1907.75|1917.25|1907.75|1913.75|1904.25|14
1739826070000|2025-02-17 21:01:10|1916.75|1907.25|1917.75|1908.25|1917.75|1908.25|1916.75|1907.25|3
1739826080000|2025-02-17 21:01:20|1918.25|1908.75|1918.75|1909.25|1919.25|1909.75|1917.75|1908.25|6
1739826090000|2025-02-17 21:01:30|1919.25|1909.75|1919.75|1910.25|1919.75|1910.25|1919.25|1909.75|2
1739826100000|2025-02-17 21:01:40|1919.25|1909.75|1917.75|1908.25|1919.25|1909.75|1917.75|1908.25|6
1739826110000|2025-02-17 21:01:50|1917.25|1907.75|1917.75|1908.25|1917.75|1908.25|1917.25|1907.75|2
1739826120000|2025-02-17 21:02:00|1917.25|1907.75|1916.75|1907.25|1917.75|1908.25|1916.75|1907.25|6
1739826130000|2025-02-17 21:02:10|1916.25|1906.75|1915.75|1906.25|1916.25|1906.75|1915.75|1906.25|2
1739826140000|2025-02-17 21:02:20|1915.25|1905.75|1916.75|1907.25|1916.75|1907.25|1915.25|1905.75|4
1739826150000|2025-02-17 21:02:30|1917.25|1907.75|1916.75|1907.25|1917.25|1907.75|1915.75|1906.25|6
1739826160000|2025-02-17 21:02:40|1917.25|1907.75|1918.25|1908.75|1918.25|1908.75|1917.25|1907.75|3
1739826170000|2025-02-17 21:02:50|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1
1739826180000|2025-02-17 21:03:00|1919.25|1909.75|1919.75|1910.25|1919.75|1910.25|1919.25|1909.75|2
1739826190000|2025-02-17 21:03:10|1919.25|1909.75|1921.75|1912.25|1922.25|1912.75|1919.25|1909.75|10
1739826200000|2025-02-17 21:03:20|1921.25|1911.75|1920.75|1911.25|1921.25|1911.75|1920.25|1910.75|6
1739826210000|2025-02-17 21:03:30|1921.25|1911.75|1922.25|1912.75|1922.25|1912.75|1921.25|1911.75|3
1739826220000|2025-02-17 21:03:40|1923.25|1913.75|1923.25|1913.75|1924.25|1914.75|1923.25|1913.75|5
1739826230000|2025-02-17 21:03:50|1922.75|1913.25|1923.25|1913.75|1923.75|1914.25|1922.25|1912.75|8
1739826240000|2025-02-17 21:04:00|1923.75|1914.25|1921.75|1912.25|1924.25|1914.75|1921.75|1912.25|8
1739826250000|2025-02-17 21:04:10|1921.25|1911.75|1919.75|1910.25|1921.25|1911.75|1919.75|1910.25|4
1739826260000|2025-02-17 21:04:20|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|3
1739826270000|2025-02-17 21:04:30|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1920.75|1911.25|1
1739826280000|2025-02-17 21:04:40|1920.25|1910.75|1919.75|1910.25|1920.25|1910.75|1919.25|1909.75|5
1739826290000|2025-02-17 21:04:50|1919.25|1909.75|1917.75|1908.25|1919.25|1909.75|1917.75|1908.25|3
1739826300000|2025-02-17 21:05:00|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1916.25|1906.75|5
1739826310000|2025-02-17 21:05:10|1916.75|1907.25|1917.75|1908.25|1918.25|1908.75|1916.75|1907.25|4
1739826320000|2025-02-17 21:05:20|1917.25|1907.75|1917.75|1908.25|1917.75|1908.25|1916.75|1907.25|6
1739826330000|2025-02-17 21:05:30|1917.25|1907.75|1916.75|1907.25|1917.25|1907.75|1916.75|1907.25|2
1739826340000|2025-02-17 21:05:40|1916.25|1906.75|1917.25|1907.75|1917.25|1907.75|1915.75|1906.25|4
1739826350000|2025-02-17 21:05:50|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739826360000|2025-02-17 21:06:00|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1
1739826370000|2025-02-17 21:06:10|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739826390000|2025-02-17 21:06:30|1918.25|1908.75|1919.25|1909.75|1919.25|1909.75|1918.25|1908.75|3
1739826400000|2025-02-17 21:06:40|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1
1739826410000|2025-02-17 21:06:50|1918.25|1908.75|1916.75|1907.25|1918.25|1908.75|1916.75|1907.25|4
1739826420000|2025-02-17 21:07:00|1917.75|1908.25|1918.25|1908.75|1918.25|1908.75|1916.75|1907.25|5
1739826430000|2025-02-17 21:07:10|1918.75|1909.25|1918.75|1909.25|1919.25|1909.75|1918.75|1909.25|5
1739826440000|2025-02-17 21:07:20|1917.75|1908.25|1916.75|1907.25|1917.75|1908.25|1916.75|1907.25|3
1739826450000|2025-02-17 21:07:30|1916.25|1906.75|1914.75|1905.25|1916.75|1907.25|1914.75|1905.25|8
1739826460000|2025-02-17 21:07:40|1915.25|1905.75|1915.75|1906.25|1916.75|1907.25|1915.25|1905.75|6
1739826470000|2025-02-17 21:07:50|1915.25|1905.75|1916.75|1907.25|1916.75|1907.25|1915.25|1905.75|4
1739826480000|2025-02-17 21:08:00|1916.25|1906.75|1918.75|1909.25|1918.75|1909.25|1915.75|1906.25|10
1739826490000|2025-02-17 21:08:10|1918.25|1908.75|1916.25|1906.75|1918.25|1908.75|1916.25|1906.75|5
1739826500000|2025-02-17 21:08:20|1916.75|1907.25|1915.75|1906.25|1916.75|1907.25|1915.75|1906.25|5
1739826510000|2025-02-17 21:08:30|1916.25|1906.75|1916.75|1907.25|1916.75|1907.25|1915.75|1906.25|4
1739826520000|2025-02-17 21:08:40|1916.25|1906.75|1916.75|1907.25|1916.75|1907.25|1916.25|1906.75|2
1739826530000|2025-02-17 21:08:50|1916.25|1906.75|1916.75|1907.25|1916.75|1907.25|1916.25|1906.75|2
1739826550000|2025-02-17 21:09:10|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1
1739826560000|2025-02-17 21:09:20|1917.75|1908.25|1918.75|1909.25|1918.75|1909.25|1917.75|1908.25|3
1739826580000|2025-02-17 21:09:40|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1
1739826590000|2025-02-17 21:09:50|1919.75|1910.25|1918.75|1909.25|1919.75|1910.25|1918.75|1909.25|3
1739826600000|2025-02-17 21:10:00|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1
1739826610000|2025-02-17 21:10:10|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1918.25|1908.75|3
1739826620000|2025-02-17 21:10:20|1919.25|1909.75|1920.25|1910.75|1920.25|1910.75|1919.25|1909.75|2
1739826630000|2025-02-17 21:10:30|1919.75|1910.25|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|2
1739826640000|2025-02-17 21:10:40|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1
1739826650000|2025-02-17 21:10:50|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|3
1739826660000|2025-02-17 21:11:00|1921.25|1911.75|1920.75|1911.25|1921.25|1911.75|1920.75|1911.25|2
1739826670000|2025-02-17 21:11:10|1921.25|1911.75|1923.25|1913.75|1923.25|1913.75|1921.25|1911.75|4
1739826680000|2025-02-17 21:11:20|1922.75|1913.25|1922.25|1912.75|1922.75|1913.25|1922.25|1912.75|2
1739826690000|2025-02-17 21:11:30|1922.75|1913.25|1922.25|1912.75|1922.75|1913.25|1921.75|1912.25|4
1739826700000|2025-02-17 21:11:40|1921.75|1912.25|1921.75|1912.25|1922.25|1912.75|1921.75|1912.25|3
1739826710000|2025-02-17 21:11:50|1921.25|1911.75|1921.25|1911.75|1921.75|1912.25|1921.25|1911.75|3
1739826720000|2025-02-17 21:12:00|1921.75|1912.25|1921.75|1912.25|1921.75|1912.25|1921.75|1912.25|1
1739826730000|2025-02-17 21:12:10|1921.25|1911.75|1921.75|1912.25|1921.75|1912.25|1920.75|1911.25|3
1739826740000|2025-02-17 21:12:20|1921.25|1911.75|1920.75|1911.25|1921.25|1911.75|1920.25|1910.75|4
1739826750000|2025-02-17 21:12:30|1920.25|1910.75|1919.75|1910.25|1920.25|1910.75|1919.75|1910.25|4
1739826780000|2025-02-17 21:13:00|1920.25|1910.75|1920.75|1911.25|1920.75|1911.25|1920.25|1910.75|2
1739826790000|2025-02-17 21:13:10|1921.25|1911.75|1921.75|1912.25|1922.25|1912.75|1920.75|1911.25|6
1739826800000|2025-02-17 21:13:20|1921.25|1911.75|1921.75|1912.25|1921.75|1912.25|1921.25|1911.75|2
1739826810000|2025-02-17 21:13:30|1921.25|1911.75|1921.75|1912.25|1921.75|1912.25|1921.25|1911.75|2
1739826820000|2025-02-17 21:13:40|1921.25|1911.75|1919.75|1910.25|1921.25|1911.75|1919.75|1910.25|4
1739826830000|2025-02-17 21:13:50|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1920.25|1910.75|1
1739826840000|2025-02-17 21:14:00|1919.75|1910.25|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|2
1739826850000|2025-02-17 21:14:10|1919.75|1910.25|1921.25|1911.75|1921.25|1911.75|1919.75|1910.25|6
1739826870000|2025-02-17 21:14:30|1921.75|1912.25|1921.75|1912.25|1921.75|1912.25|1921.75|1912.25|1
1739826880000|2025-02-17 21:14:40|1922.25|1912.75|1921.75|1912.25|1922.25|1912.75|1921.75|1912.25|2
1739826890000|2025-02-17 21:14:50|1922.25|1912.75|1922.25|1912.75|1922.25|1912.75|1922.25|1912.75|1
1739826900000|2025-02-17 21:15:00|1921.75|1912.25|1922.25|1912.75|1922.75|1913.25|1920.75|1911.25|10
1739826910000|2025-02-17 21:15:10|1922.75|1913.25|1921.75|1912.25|1923.25|1913.75|1921.25|1911.75|11
1739826920000|2025-02-17 21:15:20|1922.25|1912.75|1922.75|1913.25|1922.75|1913.25|1922.25|1912.75|2
1739826930000|2025-02-17 21:15:30|1923.25|1913.75|1924.25|1914.75|1924.25|1914.75|1923.25|1913.75|5
1739826940000|2025-02-17 21:15:40|1923.75|1914.25|1922.75|1913.25|1923.75|1914.25|1922.75|1913.25|5
1739826950000|2025-02-17 21:15:50|1922.25|1912.75|1921.75|1912.25|1922.25|1912.75|1921.75|1912.25|2
1739826960000|2025-02-17 21:16:00|1920.75|1911.25|1921.75|1912.25|1922.25|1912.75|1920.75|1911.25|5
1739826970000|2025-02-17 21:16:10|1921.25|1911.75|1920.25|1910.75|1921.75|1912.25|1920.25|1910.75|5
1739826980000|2025-02-17 21:16:20|1919.75|1910.25|1918.75|1909.25|1921.25|1911.75|1918.75|1909.25|11
1739826990000|2025-02-17 21:16:30|1919.25|1909.75|1919.75|1910.25|1920.25|1910.75|1919.25|1909.75|6
1739827000000|2025-02-17 21:16:40|1919.25|1909.75|1917.75|1908.25|1919.25|1909.75|1917.75|1908.25|4
1739827010000|2025-02-17 21:16:50|1918.25|1908.75|1918.25|1908.75|1918.25|1908.75|1917.75|1908.25|3
1739827020000|2025-02-17 21:17:00|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.25|1907.75|7
1739827030000|2025-02-17 21:17:10|1917.25|1907.75|1917.75|1908.25|1917.75|1908.25|1916.75|1907.25|4
1739827040000|2025-02-17 21:17:20|1918.25|1908.75|1917.75|1908.25|1918.25|1908.75|1917.25|1907.75|4
1739827060000|2025-02-17 21:17:40|1917.25|1907.75|1917.75|1908.25|1917.75|1908.25|1917.25|1907.75|6
1739827080000|2025-02-17 21:18:00|1918.25|1908.75|1919.25|1909.75|1919.25|1909.75|1918.25|1908.75|3
1739827090000|2025-02-17 21:18:10|1918.75|1909.25|1918.75|1909.25|1919.25|1909.75|1918.75|1909.25|3
1739827100000|2025-02-17 21:18:20|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1918.75|1909.25|3
1739827110000|2025-02-17 21:18:30|1918.75|1909.25|1918.25|1908.75|1918.75|1909.25|1917.75|1908.25|6
1739827120000|2025-02-17 21:18:40|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1918.25|1908.75|3
1739827140000|2025-02-17 21:19:00|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1918.75|1909.25|2
1739827150000|2025-02-17 21:19:10|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1918.25|1908.75|4
1739827160000|2025-02-17 21:19:20|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1
1739827170000|2025-02-17 21:19:30|1919.75|1910.25|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|2
1739827180000|2025-02-17 21:19:40|1919.75|1910.25|1919.75|1910.25|1920.25|1910.75|1919.25|1909.75|5
1739827190000|2025-02-17 21:19:50|1920.25|1910.75|1921.25|1911.75|1921.25|1911.75|1920.25|1910.75|5
1739827200000|2025-02-17 21:20:00|1920.75|1911.25|1919.75|1910.25|1921.25|1911.75|1919.75|1910.25|9
1739827210000|2025-02-17 21:20:10|1920.25|1910.75|1920.75|1911.25|1921.25|1911.75|1920.25|1910.75|4
1739827220000|2025-02-17 21:20:20|1921.25|1911.75|1922.75|1913.25|1922.75|1913.25|1921.25|1911.75|4
1739827230000|2025-02-17 21:20:30|1922.25|1912.75|1922.25|1912.75|1922.75|1913.25|1921.75|1912.25|7
1739827240000|2025-02-17 21:20:40|1921.75|1912.25|1921.75|1912.25|1922.25|1912.75|1921.25|1911.75|5
1739827250000|2025-02-17 21:20:50|1922.25|1912.75|1920.75|1911.25|1922.25|1912.75|1920.75|1911.25|4
1739827260000|2025-02-17 21:21:00|1920.25|1910.75|1921.75|1912.25|1921.75|1912.25|1919.75|1910.25|8
1739827270000|2025-02-17 21:21:10|1921.25|1911.75|1921.75|1912.25|1921.75|1912.25|1920.75|1911.25|3
1739827280000|2025-02-17 21:21:20|1922.25|1912.75|1922.75|1913.25|1922.75|1913.25|1921.75|1912.25|4
1739827290000|2025-02-17 21:21:30|1923.25|1913.75|1923.25|1913.75|1923.25|1913.75|1923.25|1913.75|1
1739827300000|2025-02-17 21:21:40|1922.75|1913.25|1923.25|1913.75|1923.25|1913.75|1922.75|1913.25|2
1739827310000|2025-02-17 21:21:50|1923.75|1914.25|1924.25|1914.75|1924.25|1914.75|1923.75|1914.25|2
1739827320000|2025-02-17 21:22:00|1923.75|1914.25|1924.25|1914.75|1924.25|1914.75|1923.75|1914.25|4
1739827330000|2025-02-17 21:22:10|1923.75|1914.25|1924.25|1914.75|1924.25|1914.75|1923.25|1913.75|4
1739827340000|2025-02-17 21:22:20|1925.75|1916.25|1925.75|1916.25|1925.75|1916.25|1925.75|1916.25|1
1739827350000|2025-02-17 21:22:30|1925.25|1915.75|1924.25|1914.75|1925.75|1916.25|1924.25|1914.75|5
1739827360000|2025-02-17 21:22:40|1923.75|1914.25|1924.75|1915.25|1924.75|1915.25|1923.25|1913.75|5
1739827380000|2025-02-17 21:23:00|1925.25|1915.75|1924.25|1914.75|1925.25|1915.75|1924.25|1914.75|3
1739827390000|2025-02-17 21:23:10|1924.75|1915.25|1925.25|1915.75|1925.25|1915.75|1924.75|1915.25|2
1739827400000|2025-02-17 21:23:20|1924.75|1915.25|1926.25|1916.75|1926.25|1916.75|1924.75|1915.25|4
1739827420000|2025-02-17 21:23:40|1925.75|1916.25|1924.75|1915.25|1925.75|1916.25|1924.75|1915.25|2
1739827430000|2025-02-17 21:23:50|1924.25|1914.75|1922.25|1912.75|1924.25|1914.75|1922.25|1912.75|7
1739827440000|2025-02-17 21:24:00|1921.75|1912.25|1921.75|1912.25|1922.75|1913.25|1921.75|1912.25|5
1739827450000|2025-02-17 21:24:10|1922.25|1912.75|1922.75|1913.25|1922.75|1913.25|1922.25|1912.75|2
1739827470000|2025-02-17 21:24:30|1922.25|1912.75|1922.25|1912.75|1922.75|1913.25|1922.25|1912.75|3
1739827480000|2025-02-17 21:24:40|1921.75|1912.25|1921.75|1912.25|1922.25|1912.75|1921.75|1912.25|3
1739827490000|2025-02-17 21:24:50|1922.25|1912.75|1923.75|1914.25|1923.75|1914.25|1922.25|1912.75|6
1739827500000|2025-02-17 21:25:00|1923.25|1913.75|1924.25|1914.75|1924.25|1914.75|1923.25|1913.75|3
1739827510000|2025-02-17 21:25:10|1924.75|1915.25|1925.25|1915.75|1925.25|1915.75|1924.75|1915.25|4
1739827520000|2025-02-17 21:25:20|1925.75|1916.25|1926.25|1916.75|1926.25|1916.75|1925.75|1916.25|2
1739827530000|2025-02-17 21:25:30|1925.75|1916.25|1925.75|1916.25|1925.75|1916.25|1925.75|1916.25|1
1739827540000|2025-02-17 21:25:40|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1926.25|1916.75|1
1739827580000|2025-02-17 21:26:20|1927.25|1917.75|1927.75|1918.25|1927.75|1918.25|1927.25|1917.75|2
1739827590000|2025-02-17 21:26:30|1928.25|1918.75|1928.25|1918.75|1928.25|1918.75|1928.25|1918.75|1
1739827770000|2025-02-17 21:29:30|1929.25|1919.75|1932.25|1922.75|1932.25|1922.75|1929.25|1919.75|6
1739827780000|2025-02-17 21:29:40|1932.75|1923.25|1934.25|1924.75|1934.25|1924.75|1932.75|1923.25|3
1739827790000|2025-02-17 21:29:50|1935.75|1926.25|1936.25|1926.75|1936.25|1926.75|1935.75|1926.25|6
1739827800000|2025-02-17 21:30:00|1937.75|1928.25|1938.25|1928.75|1938.25|1928.75|1937.75|1928.25|2
1739827810000|2025-02-17 21:30:10|1937.75|1928.25|1935.75|1926.25|1937.75|1928.25|1935.75|1926.25|5
1739827820000|2025-02-17 21:30:20|1935.25|1925.75|1933.75|1924.25|1935.75|1926.25|1933.75|1924.25|5
1739827830000|2025-02-17 21:30:30|1934.25|1924.75|1933.75|1924.25|1934.25|1924.75|1933.75|1924.25|2
1739827840000|2025-02-17 21:30:40|1934.75|1925.25|1934.75|1925.25|1934.75|1925.25|1934.75|1925.25|1
1739827850000|2025-02-17 21:30:50|1935.25|1925.75|1936.75|1927.25|1936.75|1927.25|1935.25|1925.75|4
1739827860000|2025-02-17 21:31:00|1937.25|1927.75|1937.75|1928.25|1937.75|1928.25|1937.25|1927.75|4
1739827870000|2025-02-17 21:31:10|1937.25|1927.75|1937.75|1928.25|1937.75|1928.25|1936.75|1927.25|6
1739827880000|2025-02-17 21:31:20|1938.25|1928.75|1938.25|1928.75|1938.25|1928.75|1938.25|1928.75|1
1739827890000|2025-02-17 21:31:30|1939.75|1930.25|1939.25|1929.75|1939.75|1930.25|1939.25|1929.75|2
1739827900000|2025-02-17 21:31:40|1939.75|1930.25|1937.75|1928.25|1939.75|1930.25|1937.75|1928.25|5
1739827910000|2025-02-17 21:31:50|1938.25|1928.75|1937.75|1928.25|1938.75|1929.25|1937.75|1928.25|3
1739827920000|2025-02-17 21:32:00|1938.25|1928.75|1936.75|1927.25|1938.25|1928.75|1936.75|1927.25|6
1739827930000|2025-02-17 21:32:10|1935.75|1926.25|1937.25|1927.75|1937.25|1927.75|1934.75|1925.25|9
1739827940000|2025-02-17 21:32:20|1937.75|1928.25|1937.25|1927.75|1938.25|1928.75|1937.25|1927.75|6
1739827950000|2025-02-17 21:32:30|1936.75|1927.25|1935.75|1926.25|1936.75|1927.25|1935.75|1926.25|5
1739827970000|2025-02-17 21:32:50|1935.25|1925.75|1934.75|1925.25|1935.25|1925.75|1934.75|1925.25|2
1739827980000|2025-02-17 21:33:00|1935.25|1925.75|1937.25|1927.75|1937.25|1927.75|1934.75|1925.25|10
1739827990000|2025-02-17 21:33:10|1937.75|1928.25|1938.75|1929.25|1939.25|1929.75|1937.75|1928.25|5
1739828000000|2025-02-17 21:33:20|1939.25|1929.75|1939.75|1930.25|1940.25|1930.75|1939.25|1929.75|4
1739828010000|2025-02-17 21:33:30|1939.25|1929.75|1938.75|1929.25|1939.25|1929.75|1938.75|1929.25|2
1739828020000|2025-02-17 21:33:40|1939.25|1929.75|1939.75|1930.25|1939.75|1930.25|1938.75|1929.25|6
1739828030000|2025-02-17 21:33:50|1939.25|1929.75|1937.75|1928.25|1939.25|1929.75|1937.75|1928.25|3
1739828040000|2025-02-17 21:34:00|1938.25|1928.75|1939.75|1930.25|1939.75|1930.25|1938.25|1928.75|4
1739828070000|2025-02-17 21:34:30|1940.25|1930.75|1939.75|1930.25|1940.25|1930.75|1939.75|1930.25|2
1739828100000|2025-02-17 21:35:00|1938.75|1929.25|1938.75|1929.25|1938.75|1929.25|1938.75|1929.25|1
1739828110000|2025-02-17 21:35:10|1939.75|1930.25|1939.75|1930.25|1939.75|1930.25|1939.75|1930.25|1
1739828120000|2025-02-17 21:35:20|1938.75|1929.25|1938.75|1929.25|1938.75|1929.25|1938.75|1929.25|1
1739828130000|2025-02-17 21:35:30|1939.75|1930.25|1938.75|1929.25|1939.75|1930.25|1938.75|1929.25|3
1739828140000|2025-02-17 21:35:40|1939.75|1930.25|1939.75|1930.25|1939.75|1930.25|1939.75|1930.25|1
1739828160000|2025-02-17 21:36:00|1939.25|1929.75|1939.75|1930.25|1939.75|1930.25|1938.75|1929.25|6
1739828170000|2025-02-17 21:36:10|1940.25|1930.75|1940.25|1930.75|1940.25|1930.75|1940.25|1930.75|1
1739828210000|2025-02-17 21:36:50|1941.75|1932.25|1942.25|1932.75|1942.25|1932.75|1941.75|1932.25|2
1739828220000|2025-02-17 21:37:00|1941.75|1932.25|1941.75|1932.25|1943.25|1933.75|1941.75|1932.25|8
1739828230000|2025-02-17 21:37:10|1941.25|1931.75|1939.75|1930.25|1941.25|1931.75|1939.75|1930.25|6
1739828250000|2025-02-17 21:37:30|1940.75|1931.25|1939.75|1930.25|1940.75|1931.25|1939.75|1930.25|3
1739828260000|2025-02-17 21:37:40|1938.75|1929.25|1938.75|1929.25|1938.75|1929.25|1938.75|1929.25|1
1739828280000|2025-02-17 21:38:00|1939.25|1929.75|1940.75|1931.25|1940.75|1931.25|1938.75|1929.25|6
1739828290000|2025-02-17 21:38:10|1939.75|1930.25|1940.75|1931.25|1940.75|1931.25|1937.75|1928.25|10
1739828300000|2025-02-17 21:38:20|1941.25|1931.75|1941.75|1932.25|1942.75|1933.25|1941.25|1931.75|6
1739828310000|2025-02-17 21:38:30|1941.25|1931.75|1940.75|1931.25|1941.75|1932.25|1940.75|1931.25|4
1739828320000|2025-02-17 21:38:40|1941.25|1931.75|1941.75|1932.25|1941.75|1932.25|1941.25|1931.75|4
1739828340000|2025-02-17 21:39:00|1941.25|1931.75|1942.75|1933.25|1942.75|1933.25|1941.25|1931.75|4
1739828360000|2025-02-17 21:39:20|1943.25|1933.75|1941.75|1932.25|1943.25|1933.75|1941.75|1932.25|4
1739828370000|2025-02-17 21:39:30|1941.25|1931.75|1941.25|1931.75|1941.75|1932.25|1940.75|1931.25|9
1739828380000|2025-02-17 21:39:40|1940.75|1931.25|1940.75|1931.25|1940.75|1931.25|1940.75|1931.25|1
1739828400000|2025-02-17 21:40:00|1940.25|1930.75|1938.75|1929.25|1940.25|1930.75|1938.75|1929.25|6
1739828410000|2025-02-17 21:40:10|1938.25|1928.75|1936.75|1927.25|1938.25|1928.75|1936.75|1927.25|8
1739828420000|2025-02-17 21:40:20|1936.25|1926.75|1937.75|1928.25|1937.75|1928.25|1935.75|1926.25|6
1739828430000|2025-02-17 21:40:30|1937.25|1927.75|1935.75|1926.25|1937.25|1927.75|1935.75|1926.25|4
1739828440000|2025-02-17 21:40:40|1936.25|1926.75|1937.25|1927.75|1937.25|1927.75|1936.25|1926.75|5
1739828450000|2025-02-17 21:40:50|1937.75|1928.25|1937.75|1928.25|1938.25|1928.75|1937.75|1928.25|3
1739828460000|2025-02-17 21:41:00|1937.25|1927.75|1938.25|1928.75|1938.75|1929.25|1937.25|1927.75|5
1739828470000|2025-02-17 21:41:10|1938.75|1929.25|1937.75|1928.25|1938.75|1929.25|1937.75|1928.25|4
1739828480000|2025-02-17 21:41:20|1938.25|1928.75|1938.25|1928.75|1938.25|1928.75|1938.25|1928.75|1
1739828490000|2025-02-17 21:41:30|1938.75|1929.25|1938.75|1929.25|1938.75|1929.25|1938.75|1929.25|1
1739828500000|2025-02-17 21:41:40|1937.75|1928.25|1937.75|1928.25|1937.75|1928.25|1937.75|1928.25|1
1739828510000|2025-02-17 21:41:50|1937.25|1927.75|1933.25|1923.75|1937.25|1927.75|1932.75|1923.25|9
1739828520000|2025-02-17 21:42:00|1933.75|1924.25|1933.25|1923.75|1933.75|1924.25|1933.25|1923.75|6
1739828530000|2025-02-17 21:42:10|1933.75|1924.25|1935.75|1926.25|1935.75|1926.25|1933.75|1924.25|4
1739828550000|2025-02-17 21:42:30|1936.25|1926.75|1935.75|1926.25|1936.25|1926.75|1935.75|1926.25|2
1739828560000|2025-02-17 21:42:40|1936.25|1926.75|1936.25|1926.75|1936.75|1927.25|1936.25|1926.75|3
1739828570000|2025-02-17 21:42:50|1936.75|1927.25|1936.25|1926.75|1937.25|1927.75|1936.25|1926.75|6
1739828580000|2025-02-17 21:43:00|1937.75|1928.25|1937.25|1927.75|1937.75|1928.25|1936.75|1927.25|6
1739828590000|2025-02-17 21:43:10|1936.75|1927.25|1937.75|1928.25|1938.25|1928.75|1936.75|1927.25|5
1739828600000|2025-02-17 21:43:20|1938.25|1928.75|1936.75|1927.25|1938.25|1928.75|1936.75|1927.25|6
1739828610000|2025-02-17 21:43:30|1937.25|1927.75|1937.75|1928.25|1937.75|1928.25|1936.75|1927.25|4
1739828620000|2025-02-17 21:43:40|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1
1739828630000|2025-02-17 21:43:50|1936.75|1927.25|1936.75|1927.25|1936.75|1927.25|1936.75|1927.25|1
1739828650000|2025-02-17 21:44:10|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1
1739828660000|2025-02-17 21:44:20|1937.75|1928.25|1937.25|1927.75|1937.75|1928.25|1937.25|1927.75|2
1739828670000|2025-02-17 21:44:30|1937.75|1928.25|1939.75|1930.25|1939.75|1930.25|1937.75|1928.25|5
1739828680000|2025-02-17 21:44:40|1939.25|1929.75|1938.25|1928.75|1939.25|1929.75|1938.25|1928.75|3
1739828690000|2025-02-17 21:44:50|1937.75|1928.25|1938.25|1928.75|1938.25|1928.75|1937.75|1928.25|4
1739828700000|2025-02-17 21:45:00|1937.75|1928.25|1938.25|1928.75|1938.75|1929.25|1937.75|1928.25|4
1739828710000|2025-02-17 21:45:10|1937.75|1928.25|1938.75|1929.25|1939.25|1929.75|1937.75|1928.25|5
1739828720000|2025-02-17 21:45:20|1939.75|1930.25|1938.25|1928.75|1939.75|1930.25|1938.25|1928.75|4
1739828730000|2025-02-17 21:45:30|1937.75|1928.25|1937.75|1928.25|1937.75|1928.25|1937.75|1928.25|1
1739828740000|2025-02-17 21:45:40|1937.25|1927.75|1936.75|1927.25|1937.25|1927.75|1936.25|1926.75|4
1739828760000|2025-02-17 21:46:00|1937.25|1927.75|1937.25|1927.75|1937.75|1928.25|1936.75|1927.25|5
1739828770000|2025-02-17 21:46:10|1937.75|1928.25|1938.75|1929.25|1938.75|1929.25|1937.25|1927.75|4
1739828800000|2025-02-17 21:46:40|1939.25|1929.75|1938.75|1929.25|1939.75|1930.25|1938.75|1929.25|4
1739828810000|2025-02-17 21:46:50|1939.25|1929.75|1939.25|1929.75|1939.75|1930.25|1938.75|1929.25|7
1739828820000|2025-02-17 21:47:00|1939.75|1930.25|1940.25|1930.75|1940.25|1930.75|1939.75|1930.25|2
1739828830000|2025-02-17 21:47:10|1940.75|1931.25|1941.75|1932.25|1941.75|1932.25|1940.75|1931.25|6
1739828840000|2025-02-17 21:47:20|1941.25|1931.75|1938.75|1929.25|1941.25|1931.75|1938.75|1929.25|5
1739828860000|2025-02-17 21:47:40|1939.25|1929.75|1938.75|1929.25|1939.25|1929.75|1938.75|1929.25|2
1739828870000|2025-02-17 21:47:50|1939.25|1929.75|1939.25|1929.75|1939.75|1930.25|1938.75|1929.25|6
1739828880000|2025-02-17 21:48:00|1938.75|1929.25|1939.75|1930.25|1939.75|1930.25|1938.25|1928.75|5
1739828890000|2025-02-17 21:48:10|1939.25|1929.75|1933.75|1924.25|1939.75|1930.25|1933.75|1924.25|10
1739828900000|2025-02-17 21:48:20|1933.25|1923.75|1934.25|1924.75|1934.25|1924.75|1933.25|1923.75|3
1739828910000|2025-02-17 21:48:30|1934.75|1925.25|1934.25|1924.75|1934.75|1925.25|1934.25|1924.75|2
1739828920000|2025-02-17 21:48:40|1934.75|1925.25|1934.25|1924.75|1935.25|1925.75|1934.25|1924.75|4
1739828930000|2025-02-17 21:48:50|1934.75|1925.25|1935.25|1925.75|1935.25|1925.75|1934.75|1925.25|4
1739828940000|2025-02-17 21:49:00|1935.75|1926.25|1934.75|1925.25|1935.75|1926.25|1933.75|1924.25|9
1739828950000|2025-02-17 21:49:10|1935.25|1925.75|1935.75|1926.25|1936.25|1926.75|1935.25|1925.75|4
1739828960000|2025-02-17 21:49:20|1936.25|1926.75|1935.75|1926.25|1936.25|1926.75|1935.25|1925.75|4
1739828970000|2025-02-17 21:49:30|1936.25|1926.75|1935.75|1926.25|1936.25|1926.75|1935.75|1926.25|2
1739828980000|2025-02-17 21:49:40|1936.25|1926.75|1935.75|1926.25|1936.25|1926.75|1935.75|1926.25|2
1739828990000|2025-02-17 21:49:50|1934.75|1925.25|1934.75|1925.25|1934.75|1925.25|1934.25|1924.75|5
1739829000000|2025-02-17 21:50:00|1934.25|1924.75|1935.25|1925.75|1935.25|1925.75|1933.75|1924.25|9
1739829010000|2025-02-17 21:50:10|1934.75|1925.25|1934.75|1925.25|1934.75|1925.25|1934.25|1924.75|3
1739829030000|2025-02-17 21:50:30|1935.25|1925.75|1937.25|1927.75|1937.25|1927.75|1935.25|1925.75|5
1739829040000|2025-02-17 21:50:40|1937.75|1928.25|1938.75|1929.25|1938.75|1929.25|1937.75|1928.25|3
1739829060000|2025-02-17 21:51:00|1939.25|1929.75|1938.75|1929.25|1939.25|1929.75|1938.75|1929.25|2
1739829070000|2025-02-17 21:51:10|1938.25|1928.75|1937.75|1928.25|1938.25|1928.75|1936.75|1927.25|8
1739829080000|2025-02-17 21:51:20|1937.25|1927.75|1936.25|1926.75|1937.25|1927.75|1936.25|1926.75|3
1739829090000|2025-02-17 21:51:30|1935.25|1925.75|1936.25|1926.75|1936.25|1926.75|1935.25|1925.75|3
1739829100000|2025-02-17 21:51:40|1936.75|1927.25|1937.75|1928.25|1937.75|1928.25|1936.25|1926.75|4
1739829120000|2025-02-17 21:52:00|1937.25|1927.75|1936.75|1927.25|1937.75|1928.25|1936.25|1926.75|8
1739829130000|2025-02-17 21:52:10|1937.25|1927.75|1937.75|1928.25|1938.25|1928.75|1937.25|1927.75|4
1739829140000|2025-02-17 21:52:20|1937.25|1927.75|1937.75|1928.25|1937.75|1928.25|1937.25|1927.75|2
1739829150000|2025-02-17 21:52:30|1938.25|1928.75|1937.25|1927.75|1938.25|1928.75|1937.25|1927.75|3
1739829160000|2025-02-17 21:52:40|1937.75|1928.25|1936.75|1927.25|1938.25|1928.75|1936.75|1927.25|7
1739829170000|2025-02-17 21:52:50|1936.25|1926.75|1936.75|1927.25|1936.75|1927.25|1936.25|1926.75|2
1739829180000|2025-02-17 21:53:00|1936.25|1926.75|1935.75|1926.25|1936.25|1926.75|1935.25|1925.75|3
1739829190000|2025-02-17 21:53:10|1935.25|1925.75|1934.25|1924.75|1935.25|1925.75|1934.25|1924.75|6
1739829200000|2025-02-17 21:53:20|1934.75|1925.25|1934.75|1925.25|1935.25|1925.75|1934.25|1924.75|5
1739829210000|2025-02-17 21:53:30|1935.25|1925.75|1934.75|1925.25|1935.75|1926.25|1934.75|1925.25|4
1739829220000|2025-02-17 21:53:40|1935.25|1925.75|1936.75|1927.25|1936.75|1927.25|1935.25|1925.75|3
1739829230000|2025-02-17 21:53:50|1937.25|1927.75|1935.75|1926.25|1937.25|1927.75|1935.75|1926.25|4
1739829240000|2025-02-17 21:54:00|1935.25|1925.75|1934.75|1925.25|1935.25|1925.75|1934.25|1924.75|4
1739829250000|2025-02-17 21:54:10|1934.25|1924.75|1933.75|1924.25|1934.25|1924.75|1933.75|1924.25|2
1739829260000|2025-02-17 21:54:20|1934.75|1925.25|1933.75|1924.25|1934.75|1925.25|1933.75|1924.25|3
1739829270000|2025-02-17 21:54:30|1933.25|1923.75|1932.75|1923.25|1933.25|1923.75|1932.75|1923.25|4
1739829280000|2025-02-17 21:54:40|1933.25|1923.75|1933.25|1923.75|1934.25|1924.75|1933.25|1923.75|4
1739829290000|2025-02-17 21:54:50|1933.75|1924.25|1932.75|1923.25|1933.75|1924.25|1932.75|1923.25|3
1739829300000|2025-02-17 21:55:00|1933.25|1923.75|1933.75|1924.25|1933.75|1924.25|1933.25|1923.75|2
1739829310000|2025-02-17 21:55:10|1934.25|1924.75|1934.75|1925.25|1934.75|1925.25|1934.25|1924.75|2
1739829320000|2025-02-17 21:55:20|1935.75|1926.25|1936.75|1927.25|1936.75|1927.25|1935.75|1926.25|3
1739829330000|2025-02-17 21:55:30|1937.75|1928.25|1937.25|1927.75|1938.25|1928.75|1937.25|1927.75|4
1739829340000|2025-02-17 21:55:40|1937.75|1928.25|1937.75|1928.25|1937.75|1928.25|1936.75|1927.25|4
1739829350000|2025-02-17 21:55:50|1936.75|1927.25|1937.75|1928.25|1937.75|1928.25|1936.75|1927.25|3
1739829360000|2025-02-17 21:56:00|1938.25|1928.75|1937.25|1927.75|1938.75|1929.25|1937.25|1927.75|9
1739829370000|2025-02-17 21:56:10|1937.75|1928.25|1937.75|1928.25|1937.75|1928.25|1937.75|1928.25|1
1739829380000|2025-02-17 21:56:20|1938.25|1928.75|1938.25|1928.75|1938.25|1928.75|1938.25|1928.75|1
1739829390000|2025-02-17 21:56:30|1937.75|1928.25|1937.75|1928.25|1937.75|1928.25|1937.75|1928.25|1
1739829400000|2025-02-17 21:56:40|1937.25|1927.75|1937.75|1928.25|1937.75|1928.25|1936.75|1927.25|6
1739829410000|2025-02-17 21:56:50|1938.25|1928.75|1937.75|1928.25|1938.75|1929.25|1937.75|1928.25|4
1739829420000|2025-02-17 21:57:00|1938.25|1928.75|1938.25|1928.75|1939.75|1930.25|1938.25|1928.75|8
1739829430000|2025-02-17 21:57:10|1937.75|1928.25|1938.75|1929.25|1938.75|1929.25|1937.75|1928.25|3
1739829440000|2025-02-17 21:57:20|1939.25|1929.75|1939.75|1930.25|1939.75|1930.25|1939.25|1929.75|2
1739829450000|2025-02-17 21:57:30|1940.25|1930.75|1940.25|1930.75|1940.25|1930.75|1940.25|1930.75|1
1739829460000|2025-02-17 21:57:40|1940.75|1931.25|1940.75|1931.25|1941.75|1932.25|1940.75|1931.25|9
1739829480000|2025-02-17 21:58:00|1941.25|1931.75|1941.75|1932.25|1941.75|1932.25|1940.75|1931.25|4
1739829490000|2025-02-17 21:58:10|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1
1739829510000|2025-02-17 21:58:30|1942.75|1933.25|1943.25|1933.75|1943.25|1933.75|1942.75|1933.25|2
1739829520000|2025-02-17 21:58:40|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1
1739829530000|2025-02-17 21:58:50|1945.25|1935.75|1944.75|1935.25|1945.75|1936.25|1944.75|1935.25|6
1739829540000|2025-02-17 21:59:00|1944.25|1934.75|1946.25|1936.75|1946.25|1936.75|1944.25|1934.75|5
1739829580000|2025-02-17 21:59:40|1947.25|1937.75|1948.25|1938.75|1948.25|1938.75|1947.25|1937.75|2
1739829610000|2025-02-17 22:00:10|1947.75|1938.25|1946.25|1936.75|1947.75|1938.25|1945.25|1935.75|12
1739829620000|2025-02-17 22:00:20|1946.75|1937.25|1946.75|1937.25|1946.75|1937.25|1945.25|1935.75|7
1739829630000|2025-02-17 22:00:30|1947.25|1937.75|1945.75|1936.25|1947.75|1938.25|1945.25|1935.75|10
1739829640000|2025-02-17 22:00:40|1945.25|1935.75|1943.75|1934.25|1945.25|1935.75|1943.75|1934.25|7
1739829650000|2025-02-17 22:00:50|1944.25|1934.75|1946.25|1936.75|1946.25|1936.75|1944.25|1934.75|5
1739829660000|2025-02-17 22:01:00|1947.25|1937.75|1950.25|1940.75|1950.25|1940.75|1947.25|1937.75|7
1739829670000|2025-02-17 22:01:10|1949.75|1940.25|1947.75|1938.25|1949.75|1940.25|1947.75|1938.25|9
1739829680000|2025-02-17 22:01:20|1947.25|1937.75|1945.75|1936.25|1947.25|1937.75|1945.75|1936.25|4
1739829690000|2025-02-17 22:01:30|1945.25|1935.75|1943.75|1934.25|1945.25|1935.75|1943.75|1934.25|5
1739829700000|2025-02-17 22:01:40|1944.25|1934.75|1945.75|1936.25|1945.75|1936.25|1944.25|1934.75|4
1739829710000|2025-02-17 22:01:50|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1
1739829720000|2025-02-17 22:02:00|1945.25|1935.75|1944.75|1935.25|1945.75|1936.25|1944.75|1935.25|4
1739829730000|2025-02-17 22:02:10|1944.25|1934.75|1942.25|1932.75|1944.25|1934.75|1941.75|1932.25|5
1739829740000|2025-02-17 22:02:20|1942.75|1933.25|1942.75|1933.25|1943.25|1933.75|1942.75|1933.25|3
1739829750000|2025-02-17 22:02:30|1943.75|1934.25|1941.75|1932.25|1943.75|1934.25|1941.75|1932.25|6
1739829760000|2025-02-17 22:02:40|1942.25|1932.75|1943.75|1934.25|1943.75|1934.25|1942.25|1932.75|3
1739829770000|2025-02-17 22:02:50|1944.25|1934.75|1945.75|1936.25|1945.75|1936.25|1944.25|1934.75|4
1739829780000|2025-02-17 22:03:00|1945.25|1935.75|1946.25|1936.75|1946.25|1936.75|1945.25|1935.75|3
1739829790000|2025-02-17 22:03:10|1946.75|1937.25|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|3
1739829800000|2025-02-17 22:03:20|1947.25|1937.75|1947.75|1938.25|1947.75|1938.25|1947.25|1937.75|2
1739829810000|2025-02-17 22:03:30|1948.75|1939.25|1946.75|1937.25|1948.75|1939.25|1945.25|1935.75|10
1739829820000|2025-02-17 22:03:40|1946.25|1936.75|1945.75|1936.25|1946.25|1936.75|1945.75|1936.25|2
1739829830000|2025-02-17 22:03:50|1945.25|1935.75|1944.25|1934.75|1945.25|1935.75|1944.25|1934.75|3
1739829840000|2025-02-17 22:04:00|1944.75|1935.25|1943.25|1933.75|1944.75|1935.25|1943.25|1933.75|4
1739829850000|2025-02-17 22:04:10|1942.75|1933.25|1942.75|1933.25|1943.25|1933.75|1942.75|1933.25|3
1739829870000|2025-02-17 22:04:30|1943.25|1933.75|1943.75|1934.25|1943.75|1934.25|1942.75|1933.25|4
1739829890000|2025-02-17 22:04:50|1943.25|1933.75|1943.75|1934.25|1943.75|1934.25|1943.25|1933.75|2
1739829900000|2025-02-17 22:05:00|1943.25|1933.75|1944.75|1935.25|1944.75|1935.25|1942.75|1933.25|9
1739829910000|2025-02-17 22:05:10|1944.25|1934.75|1942.75|1933.25|1944.25|1934.75|1942.25|1932.75|6
1739829920000|2025-02-17 22:05:20|1942.25|1932.75|1942.75|1933.25|1942.75|1933.25|1942.25|1932.75|2
1739829930000|2025-02-17 22:05:30|1943.25|1933.75|1941.75|1932.25|1943.25|1933.75|1941.25|1931.75|8
1739829950000|2025-02-17 22:05:50|1942.25|1932.75|1942.75|1933.25|1942.75|1933.25|1942.25|1932.75|2
1739829960000|2025-02-17 22:06:00|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1942.75|1933.25|5
1739829970000|2025-02-17 22:06:10|1944.25|1934.75|1942.75|1933.25|1944.25|1934.75|1942.75|1933.25|6
1739829980000|2025-02-17 22:06:20|1941.75|1932.25|1942.75|1933.25|1942.75|1933.25|1941.75|1932.25|2
1739829990000|2025-02-17 22:06:30|1943.75|1934.25|1945.25|1935.75|1945.25|1935.75|1943.75|1934.25|5
1739830000000|2025-02-17 22:06:40|1945.75|1936.25|1944.75|1935.25|1945.75|1936.25|1944.75|1935.25|3
1739830010000|2025-02-17 22:06:50|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1942.75|1933.25|7
1739830020000|2025-02-17 22:07:00|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1
1739830030000|2025-02-17 22:07:10|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1944.25|1934.75|1
1739830040000|2025-02-17 22:07:20|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1944.75|1935.25|1
1739830050000|2025-02-17 22:07:30|1945.75|1936.25|1945.75|1936.25|1945.75|1936.25|1945.25|1935.75|3
1739830060000|2025-02-17 22:07:40|1945.25|1935.75|1945.75|1936.25|1945.75|1936.25|1945.25|1935.75|2
1739830070000|2025-02-17 22:07:50|1946.25|1936.75|1946.75|1937.25|1946.75|1937.25|1946.25|1936.75|2
1739830080000|2025-02-17 22:08:00|1947.25|1937.75|1946.75|1937.25|1947.25|1937.75|1946.25|1936.75|4
1739830090000|2025-02-17 22:08:10|1946.25|1936.75|1946.25|1936.75|1946.75|1937.25|1945.75|1936.25|7
1739830100000|2025-02-17 22:08:20|1946.75|1937.25|1945.75|1936.25|1946.75|1937.25|1945.75|1936.25|5
1739830110000|2025-02-17 22:08:30|1945.25|1935.75|1944.75|1935.25|1945.75|1936.25|1944.75|1935.25|4
1739830120000|2025-02-17 22:08:40|1945.25|1935.75|1946.75|1937.25|1946.75|1937.25|1945.25|1935.75|4
1739830130000|2025-02-17 22:08:50|1946.25|1936.75|1946.75|1937.25|1946.75|1937.25|1946.25|1936.75|2
1739830140000|2025-02-17 22:09:00|1947.25|1937.75|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|2
1739830150000|2025-02-17 22:09:10|1946.25|1936.75|1946.75|1937.25|1946.75|1937.25|1946.25|1936.75|2
1739830170000|2025-02-17 22:09:30|1946.25|1936.75|1946.75|1937.25|1946.75|1937.25|1946.25|1936.75|2
1739830180000|2025-02-17 22:09:40|1946.25|1936.75|1946.75|1937.25|1946.75|1937.25|1946.25|1936.75|2
1739830200000|2025-02-17 22:10:00|1947.25|1937.75|1947.75|1938.25|1948.25|1938.75|1946.75|1937.25|5
1739830210000|2025-02-17 22:10:10|1947.25|1937.75|1946.75|1937.25|1947.25|1937.75|1946.75|1937.25|2
1739830220000|2025-02-17 22:10:20|1946.25|1936.75|1946.75|1937.25|1946.75|1937.25|1945.75|1936.25|4
1739830230000|2025-02-17 22:10:30|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1947.25|1937.75|1
1739830240000|2025-02-17 22:10:40|1947.75|1938.25|1948.75|1939.25|1948.75|1939.25|1947.75|1938.25|4
1739830250000|2025-02-17 22:10:50|1948.25|1938.75|1949.25|1939.75|1949.25|1939.75|1948.25|1938.75|3
1739830260000|2025-02-17 22:11:00|1948.75|1939.25|1947.75|1938.25|1948.75|1939.25|1947.25|1937.75|5
1739830270000|2025-02-17 22:11:10|1947.25|1937.75|1946.25|1936.75|1947.25|1937.75|1946.25|1936.75|3
1739830280000|2025-02-17 22:11:20|1945.75|1936.25|1945.75|1936.25|1946.25|1936.75|1945.25|1935.75|7
1739830290000|2025-02-17 22:11:30|1945.25|1935.75|1946.25|1936.75|1946.25|1936.75|1945.25|1935.75|5
1739830300000|2025-02-17 22:11:40|1946.75|1937.25|1947.75|1938.25|1947.75|1938.25|1945.75|1936.25|6
1739830310000|2025-02-17 22:11:50|1948.25|1938.75|1949.75|1940.25|1949.75|1940.25|1948.25|1938.75|4
1739830320000|2025-02-17 22:12:00|1950.25|1940.75|1951.75|1942.25|1951.75|1942.25|1950.25|1940.75|3
1739830330000|2025-02-17 22:12:10|1951.25|1941.75|1950.25|1940.75|1951.75|1942.25|1949.75|1940.25|7
1739830340000|2025-02-17 22:12:20|1949.75|1940.25|1950.75|1941.25|1950.75|1941.25|1949.25|1939.75|6
1739830350000|2025-02-17 22:12:30|1950.25|1940.75|1951.75|1942.25|1951.75|1942.25|1950.25|1940.75|4
1739830360000|2025-02-17 22:12:40|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739830380000|2025-02-17 22:13:00|1951.75|1942.25|1950.75|1941.25|1951.75|1942.25|1950.75|1941.25|5
1739830390000|2025-02-17 22:13:10|1951.25|1941.75|1950.75|1941.25|1951.75|1942.25|1950.25|1940.75|7
1739830410000|2025-02-17 22:13:30|1950.25|1940.75|1950.75|1941.25|1950.75|1941.25|1949.75|1940.25|3
1739830420000|2025-02-17 22:13:40|1950.25|1940.75|1948.75|1939.25|1950.75|1941.25|1948.75|1939.25|6
1739830430000|2025-02-17 22:13:50|1948.25|1938.75|1948.75|1939.25|1948.75|1939.25|1948.25|1938.75|2
1739830440000|2025-02-17 22:14:00|1949.25|1939.75|1951.75|1942.25|1951.75|1942.25|1949.25|1939.75|6
1739830450000|2025-02-17 22:14:10|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1952.25|1942.75|1
1739830460000|2025-02-17 22:14:20|1953.25|1943.75|1954.75|1945.25|1954.75|1945.25|1953.25|1943.75|7
1739830470000|2025-02-17 22:14:30|1954.25|1944.75|1952.75|1943.25|1954.25|1944.75|1952.75|1943.25|6
1739830480000|2025-02-17 22:14:40|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1953.25|1943.75|1
1739830490000|2025-02-17 22:14:50|1952.75|1943.25|1952.25|1942.75|1952.75|1943.25|1952.25|1942.75|4
1739830500000|2025-02-17 22:15:00|1952.75|1943.25|1953.75|1944.25|1954.25|1944.75|1951.75|1942.25|11
1739830510000|2025-02-17 22:15:10|1952.75|1943.25|1951.25|1941.75|1952.75|1943.25|1950.75|1941.25|9
1739830520000|2025-02-17 22:15:20|1951.75|1942.25|1953.25|1943.75|1953.75|1944.25|1951.75|1942.25|10
1739830530000|2025-02-17 22:15:30|1953.75|1944.25|1953.75|1944.25|1953.75|1944.25|1953.25|1943.75|3
1739830540000|2025-02-17 22:15:40|1953.25|1943.75|1953.75|1944.25|1953.75|1944.25|1953.25|1943.75|2
1739830550000|2025-02-17 22:15:50|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1954.25|1944.75|1
1739830560000|2025-02-17 22:16:00|1953.75|1944.25|1951.75|1942.25|1953.75|1944.25|1951.75|1942.25|6
1739830570000|2025-02-17 22:16:10|1951.25|1941.75|1951.75|1942.25|1951.75|1942.25|1950.75|1941.25|4
1739830580000|2025-02-17 22:16:20|1952.25|1942.75|1952.75|1943.25|1953.25|1943.75|1952.25|1942.75|4
1739830590000|2025-02-17 22:16:30|1953.25|1943.75|1953.25|1943.75|1953.75|1944.25|1952.75|1943.25|5
1739830600000|2025-02-17 22:16:40|1952.75|1943.25|1953.75|1944.25|1953.75|1944.25|1952.75|1943.25|2
1739830610000|2025-02-17 22:16:50|1954.25|1944.75|1953.75|1944.25|1954.25|1944.75|1953.75|1944.25|2
1739830620000|2025-02-17 22:17:00|1953.25|1943.75|1952.75|1943.25|1953.25|1943.75|1952.75|1943.25|2
1739830630000|2025-02-17 22:17:10|1952.25|1942.75|1949.25|1939.75|1952.25|1942.75|1949.25|1939.75|9
1739830640000|2025-02-17 22:17:20|1948.75|1939.25|1947.75|1938.25|1948.75|1939.25|1947.75|1938.25|3
1739830660000|2025-02-17 22:17:40|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1948.25|1938.75|1
1739830670000|2025-02-17 22:17:50|1947.75|1938.25|1945.75|1936.25|1947.75|1938.25|1945.75|1936.25|5
1739830680000|2025-02-17 22:18:00|1946.25|1936.75|1945.75|1936.25|1946.25|1936.75|1945.75|1936.25|2
1739830690000|2025-02-17 22:18:10|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1945.25|1935.75|1
1739830720000|2025-02-17 22:18:40|1943.75|1934.25|1943.75|1934.25|1944.25|1934.75|1943.25|1933.75|5
1739830730000|2025-02-17 22:18:50|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1
1739830750000|2025-02-17 22:19:10|1942.75|1933.25|1942.75|1933.25|1942.75|1933.25|1942.75|1933.25|1
1739830760000|2025-02-17 22:19:20|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1943.25|1933.75|1
1739830780000|2025-02-17 22:19:40|1942.75|1933.25|1941.25|1931.75|1942.75|1933.25|1941.25|1931.75|4
1739830790000|2025-02-17 22:19:50|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1941.75|1932.25|1
1739830810000|2025-02-17 22:20:10|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1941.25|1931.75|1
1739830900000|2025-02-17 22:21:40|1940.75|1931.25|1940.75|1931.25|1940.75|1931.25|1940.75|1931.25|1
1739830910000|2025-02-17 22:21:50|1942.25|1932.75|1943.25|1933.75|1943.25|1933.75|1942.25|1932.75|3
1739830930000|2025-02-17 22:22:10|1942.75|1933.25|1941.75|1932.25|1942.75|1933.25|1941.25|1931.75|5
1739830950000|2025-02-17 22:22:30|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1942.25|1932.75|1
1739830960000|2025-02-17 22:22:40|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1943.75|1934.25|1
1739830970000|2025-02-17 22:22:50|1943.25|1933.75|1942.75|1933.25|1943.25|1933.75|1942.75|1933.25|2
1739830990000|2025-02-17 22:23:10|1942.25|1932.75|1941.25|1931.75|1942.25|1932.75|1941.25|1931.75|5
1739831000000|2025-02-17 22:23:20|1940.75|1931.25|1940.75|1931.25|1940.75|1931.25|1940.75|1931.25|1
1739831010000|2025-02-17 22:23:30|1941.25|1931.75|1940.75|1931.25|1941.25|1931.75|1940.75|1931.25|2
1739831050000|2025-02-17 22:24:10|1938.75|1929.25|1937.25|1927.75|1938.75|1929.25|1937.25|1927.75|4
1739831060000|2025-02-17 22:24:20|1936.75|1927.25|1936.25|1926.75|1936.75|1927.25|1935.75|1926.25|4
1739831070000|2025-02-17 22:24:30|1935.75|1926.25|1935.75|1926.25|1935.75|1926.25|1935.75|1926.25|1
1739831090000|2025-02-17 22:24:50|1936.25|1926.75|1935.75|1926.25|1936.25|1926.75|1935.75|1926.25|2
1739831130000|2025-02-17 22:25:30|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1
1739831150000|2025-02-17 22:25:50|1937.25|1927.75|1936.75|1927.25|1937.25|1927.75|1936.75|1927.25|2
1739831200000|2025-02-17 22:26:40|1936.25|1926.75|1936.75|1927.25|1936.75|1927.25|1935.75|1926.25|6
1739831220000|2025-02-17 22:27:00|1936.25|1926.75|1936.75|1927.25|1936.75|1927.25|1936.25|1926.75|2
1739831230000|2025-02-17 22:27:10|1936.25|1926.75|1935.25|1925.75|1936.25|1926.75|1935.25|1925.75|3
1739831240000|2025-02-17 22:27:20|1935.75|1926.25|1935.75|1926.25|1935.75|1926.25|1935.75|1926.25|1
1739831280000|2025-02-17 22:28:00|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1
1739831300000|2025-02-17 22:28:20|1935.75|1926.25|1936.25|1926.75|1936.25|1926.75|1935.75|1926.25|4
1739831310000|2025-02-17 22:28:30|1935.75|1926.25|1935.75|1926.25|1936.25|1926.75|1935.75|1926.25|3
1739831330000|2025-02-17 22:28:50|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1
1739831380000|2025-02-17 22:29:40|1935.75|1926.25|1935.25|1925.75|1935.75|1926.25|1935.25|1925.75|2
1739831420000|2025-02-17 22:30:20|1935.75|1926.25|1936.25|1926.75|1936.25|1926.75|1935.75|1926.25|4
1739831430000|2025-02-17 22:30:30|1935.75|1926.25|1935.75|1926.25|1935.75|1926.25|1935.75|1926.25|1
1739831440000|2025-02-17 22:30:40|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1
1739831470000|2025-02-17 22:31:10|1936.75|1927.25|1936.75|1927.25|1936.75|1927.25|1936.75|1927.25|1
1739831480000|2025-02-17 22:31:20|1936.25|1926.75|1935.75|1926.25|1936.25|1926.75|1935.75|1926.25|4
1739831490000|2025-02-17 22:31:30|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1936.25|1926.75|1
1739831530000|2025-02-17 22:32:10|1936.75|1927.25|1936.75|1927.25|1936.75|1927.25|1936.75|1927.25|1
1739831550000|2025-02-17 22:32:30|1936.25|1926.75|1936.75|1927.25|1936.75|1927.25|1936.25|1926.75|2
1739831580000|2025-02-17 22:33:00|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1937.25|1927.75|1
1739831600000|2025-02-17 22:33:20|1936.75|1927.25|1936.75|1927.25|1936.75|1927.25|1936.75|1927.25|1
1739831610000|2025-02-17 22:33:30|1936.25|1926.75|1935.75|1926.25|1936.25|1926.75|1935.75|1926.25|2
1739831630000|2025-02-17 22:33:50|1935.25|1925.75|1935.75|1926.25|1935.75|1926.25|1935.25|1925.75|2
1739831650000|2025-02-17 22:34:10|1935.25|1925.75|1934.75|1925.25|1935.25|1925.75|1934.25|1924.75|4
1739831660000|2025-02-17 22:34:20|1935.25|1925.75|1935.25|1925.75|1935.25|1925.75|1934.75|1925.25|3
1739831680000|2025-02-17 22:34:40|1934.75|1925.25|1934.75|1925.25|1934.75|1925.25|1934.75|1925.25|1
1739831710000|2025-02-17 22:35:10|1934.25|1924.75|1934.25|1924.75|1934.25|1924.75|1934.25|1924.75|1
1739831750000|2025-02-17 22:35:50|1933.75|1924.25|1932.25|1922.75|1933.75|1924.25|1932.25|1922.75|3
1739831790000|2025-02-17 22:36:30|1931.75|1922.25|1931.75|1922.25|1931.75|1922.25|1931.75|1922.25|1
1739831810000|2025-02-17 22:36:50|1932.25|1922.75|1932.25|1922.75|1932.25|1922.75|1932.25|1922.75|1
1739831820000|2025-02-17 22:37:00|1932.75|1923.25|1932.75|1923.25|1932.75|1923.25|1932.75|1923.25|1
1739831920000|2025-02-17 22:38:40|1932.25|1922.75|1932.25|1922.75|1932.25|1922.75|1932.25|1922.75|1
1739831940000|2025-02-17 22:39:00|1931.75|1922.25|1931.75|1922.25|1931.75|1922.25|1931.75|1922.25|1
1739831950000|2025-02-17 22:39:10|1931.25|1921.75|1931.75|1922.25|1931.75|1922.25|1931.25|1921.75|2
1739831960000|2025-02-17 22:39:20|1931.25|1921.75|1931.25|1921.75|1931.25|1921.75|1931.25|1921.75|1
1739832010000|2025-02-17 22:40:10|1930.25|1920.75|1929.75|1920.25|1930.25|1920.75|1929.75|1920.25|2
1739832020000|2025-02-17 22:40:20|1929.25|1919.75|1929.25|1919.75|1929.25|1919.75|1929.25|1919.75|1
1739832100000|2025-02-17 22:41:40|1929.75|1920.25|1930.25|1920.75|1930.25|1920.75|1929.75|1920.25|2
1739832120000|2025-02-17 22:42:00|1929.75|1920.25|1929.75|1920.25|1929.75|1920.25|1929.75|1920.25|1
1739832130000|2025-02-17 22:42:10|1930.25|1920.75|1929.75|1920.25|1930.25|1920.75|1929.75|1920.25|2
1739832140000|2025-02-17 22:42:20|1930.25|1920.75|1930.25|1920.75|1930.25|1920.75|1929.75|1920.25|3
1739832160000|2025-02-17 22:42:40|1929.75|1920.25|1929.75|1920.25|1929.75|1920.25|1929.75|1920.25|1
1739832170000|2025-02-17 22:42:50|1930.25|1920.75|1930.25|1920.75|1930.25|1920.75|1929.75|1920.25|3
1739832190000|2025-02-17 22:43:10|1929.75|1920.25|1929.75|1920.25|1929.75|1920.25|1929.75|1920.25|1
1739832230000|2025-02-17 22:43:50|1929.25|1919.75|1929.25|1919.75|1929.25|1919.75|1929.25|1919.75|1
1739832580000|2025-02-17 22:49:40|1927.25|1917.75|1926.75|1917.25|1927.25|1917.75|1926.75|1917.25|2
1739832590000|2025-02-17 22:49:50|1926.25|1916.75|1926.75|1917.25|1926.75|1917.25|1926.25|1916.75|2
1739832600000|2025-02-17 22:50:00|1926.25|1916.75|1926.75|1917.25|1926.75|1917.25|1926.25|1916.75|4
1739832610000|2025-02-17 22:50:10|1926.25|1916.75|1925.75|1916.25|1926.25|1916.75|1925.75|1916.25|2
1739832620000|2025-02-17 22:50:20|1925.25|1915.75|1922.25|1912.75|1925.25|1915.75|1921.75|1912.25|6
1739832630000|2025-02-17 22:50:30|1922.75|1913.25|1922.75|1913.25|1923.25|1913.75|1922.75|1913.25|3
1739832650000|2025-02-17 22:50:50|1921.75|1912.25|1921.25|1911.75|1921.75|1912.25|1921.25|1911.75|2
1739832710000|2025-02-17 22:51:50|1920.25|1910.75|1919.25|1909.75|1920.25|1910.75|1919.25|1909.75|3
1739832720000|2025-02-17 22:52:00|1918.75|1909.25|1917.25|1907.75|1918.75|1909.25|1917.25|1907.75|3
1739832850000|2025-02-17 22:54:10|1915.75|1906.25|1914.25|1904.75|1915.75|1906.25|1914.25|1904.75|4
1739832870000|2025-02-17 22:54:30|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1
1739832880000|2025-02-17 22:54:40|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1
1739832910000|2025-02-17 22:55:10|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1
1739832930000|2025-02-17 22:55:30|1914.25|1904.75|1914.75|1905.25|1914.75|1905.25|1914.25|1904.75|2
1739832960000|2025-02-17 22:56:00|1915.25|1905.75|1915.75|1906.25|1915.75|1906.25|1915.25|1905.75|2
1739833030000|2025-02-17 22:57:10|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1
1739833040000|2025-02-17 22:57:20|1915.75|1906.25|1915.75|1906.25|1915.75|1906.25|1915.75|1906.25|1
1739833050000|2025-02-17 22:57:30|1915.25|1905.75|1914.75|1905.25|1915.25|1905.75|1914.75|1905.25|2
1739833070000|2025-02-17 22:57:50|1915.25|1905.75|1915.75|1906.25|1915.75|1906.25|1915.25|1905.75|2
1739833120000|2025-02-17 22:58:40|1916.25|1906.75|1916.25|1906.75|1917.25|1907.75|1916.25|1906.75|4
1739833130000|2025-02-17 22:58:50|1916.75|1907.25|1914.25|1904.75|1916.75|1907.25|1914.25|1904.75|7
1739833140000|2025-02-17 22:59:00|1913.75|1904.25|1913.25|1903.75|1913.75|1904.25|1913.25|1903.75|2
1739833150000|2025-02-17 22:59:10|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1
1739833160000|2025-02-17 22:59:20|1913.25|1903.75|1913.25|1903.75|1913.75|1904.25|1913.25|1903.75|3
1739833210000|2025-02-17 23:00:10|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1
1739833230000|2025-02-17 23:00:30|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1
1739833240000|2025-02-17 23:00:40|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1
1739833270000|2025-02-17 23:01:10|1915.75|1906.25|1917.25|1907.75|1917.25|1907.75|1915.75|1906.25|4
1739833280000|2025-02-17 23:01:20|1916.75|1907.25|1916.75|1907.25|1917.25|1907.75|1916.75|1907.25|3
1739833300000|2025-02-17 23:01:40|1916.25|1906.75|1915.75|1906.25|1916.25|1906.75|1915.75|1906.25|2
1739833310000|2025-02-17 23:01:50|1915.25|1905.75|1915.75|1906.25|1915.75|1906.25|1915.25|1905.75|2
1739833320000|2025-02-17 23:02:00|1916.25|1906.75|1915.75|1906.25|1916.25|1906.75|1915.75|1906.25|2
1739833330000|2025-02-17 23:02:10|1916.25|1906.75|1916.75|1907.25|1917.25|1907.75|1916.25|1906.75|4
1739833340000|2025-02-17 23:02:20|1917.25|1907.75|1917.25|1907.75|1917.25|1907.75|1916.75|1907.25|3
1739833350000|2025-02-17 23:02:30|1916.75|1907.25|1915.75|1906.25|1916.75|1907.25|1915.75|1906.25|3
1739833360000|2025-02-17 23:02:40|1916.25|1906.75|1915.75|1906.25|1916.25|1906.75|1915.75|1906.25|2
1739833370000|2025-02-17 23:02:50|1916.25|1906.75|1916.75|1907.25|1916.75|1907.25|1916.25|1906.75|2
1739833380000|2025-02-17 23:03:00|1916.25|1906.75|1915.75|1906.25|1916.25|1906.75|1915.75|1906.25|2
1739833410000|2025-02-17 23:03:30|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1
1739833420000|2025-02-17 23:03:40|1915.75|1906.25|1915.75|1906.25|1915.75|1906.25|1915.75|1906.25|1
1739833440000|2025-02-17 23:04:00|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1
1739833450000|2025-02-17 23:04:10|1916.75|1907.25|1916.75|1907.25|1918.25|1908.75|1916.75|1907.25|7
1739833470000|2025-02-17 23:04:30|1916.25|1906.75|1916.25|1906.75|1916.75|1907.25|1916.25|1906.75|3
1739833490000|2025-02-17 23:04:50|1915.75|1906.25|1914.75|1905.25|1916.25|1906.75|1914.75|1905.25|5
1739833500000|2025-02-17 23:05:00|1915.25|1905.75|1915.75|1906.25|1916.25|1906.75|1914.75|1905.25|10
1739833510000|2025-02-17 23:05:10|1916.25|1906.75|1915.75|1906.25|1916.25|1906.75|1915.75|1906.25|2
1739833520000|2025-02-17 23:05:20|1916.25|1906.75|1915.75|1906.25|1916.25|1906.75|1915.75|1906.25|2
1739833530000|2025-02-17 23:05:30|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1
1739833540000|2025-02-17 23:05:40|1914.75|1905.25|1915.75|1906.25|1915.75|1906.25|1914.75|1905.25|3
1739833560000|2025-02-17 23:06:00|1916.25|1906.75|1916.75|1907.25|1916.75|1907.25|1916.25|1906.75|2
1739833570000|2025-02-17 23:06:10|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1
1739833580000|2025-02-17 23:06:20|1916.75|1907.25|1916.75|1907.25|1916.75|1907.25|1916.75|1907.25|1
1739833590000|2025-02-17 23:06:30|1917.25|1907.75|1918.75|1909.25|1918.75|1909.25|1917.25|1907.75|4
1739833620000|2025-02-17 23:07:00|1919.25|1909.75|1920.25|1910.75|1920.25|1910.75|1919.25|1909.75|3
1739833630000|2025-02-17 23:07:10|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1
1739833680000|2025-02-17 23:08:00|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1918.75|1909.25|3
1739833690000|2025-02-17 23:08:10|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1919.75|1910.25|1
1739833720000|2025-02-17 23:08:40|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1919.25|1909.75|1
1739833730000|2025-02-17 23:08:50|1918.75|1909.25|1919.25|1909.75|1919.25|1909.75|1918.75|1909.25|2
1739833740000|2025-02-17 23:09:00|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1918.75|1909.25|1
1739833750000|2025-02-17 23:09:10|1918.25|1908.75|1918.25|1908.75|1918.25|1908.75|1918.25|1908.75|1
1739833770000|2025-02-17 23:09:30|1917.25|1907.75|1918.25|1908.75|1918.25|1908.75|1917.25|1907.75|3
1739833820000|2025-02-17 23:10:20|1917.75|1908.25|1917.25|1907.75|1917.75|1908.25|1917.25|1907.75|2
1739833830000|2025-02-17 23:10:30|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739833850000|2025-02-17 23:10:50|1917.25|1907.75|1917.75|1908.25|1917.75|1908.25|1917.25|1907.75|2
1739833860000|2025-02-17 23:11:00|1917.25|1907.75|1916.75|1907.25|1917.25|1907.75|1916.75|1907.25|2
1739833870000|2025-02-17 23:11:10|1917.25|1907.75|1917.25|1907.75|1917.75|1908.25|1916.75|1907.25|5
1739833880000|2025-02-17 23:11:20|1917.75|1908.25|1916.75|1907.25|1917.75|1908.25|1916.75|1907.25|3
1739833890000|2025-02-17 23:11:30|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1
1739833910000|2025-02-17 23:11:50|1916.75|1907.25|1916.75|1907.25|1916.75|1907.25|1916.25|1906.75|3
1739833940000|2025-02-17 23:12:20|1916.25|1906.75|1914.75|1905.25|1916.25|1906.75|1914.75|1905.25|4
1739833950000|2025-02-17 23:12:30|1915.25|1905.75|1914.75|1905.25|1915.25|1905.75|1914.75|1905.25|6
1739833960000|2025-02-17 23:12:40|1914.25|1904.75|1914.75|1905.25|1914.75|1905.25|1914.25|1904.75|4
1739833980000|2025-02-17 23:13:00|1915.25|1905.75|1914.25|1904.75|1915.25|1905.75|1913.75|1904.25|5
1739833990000|2025-02-17 23:13:10|1913.75|1904.25|1913.75|1904.25|1914.25|1904.75|1913.75|1904.25|7
1739834000000|2025-02-17 23:13:20|1914.25|1904.75|1913.75|1904.25|1914.25|1904.75|1913.75|1904.25|4
1739834020000|2025-02-17 23:13:40|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1
1739834030000|2025-02-17 23:13:50|1913.75|1904.25|1913.25|1903.75|1913.75|1904.25|1913.25|1903.75|2
1739834050000|2025-02-17 23:14:10|1913.75|1904.25|1913.75|1904.25|1914.25|1904.75|1913.75|1904.25|5
1739834090000|2025-02-17 23:14:50|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1
1739834140000|2025-02-17 23:15:40|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1
1739834150000|2025-02-17 23:15:50|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1
1739834160000|2025-02-17 23:16:00|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1
1739834180000|2025-02-17 23:16:20|1914.25|1904.75|1913.75|1904.25|1914.25|1904.75|1913.75|1904.25|2
1739834190000|2025-02-17 23:16:30|1913.25|1903.75|1912.75|1903.25|1913.25|1903.75|1912.25|1902.75|6
1739834200000|2025-02-17 23:16:40|1913.25|1903.75|1914.25|1904.75|1914.25|1904.75|1912.75|1903.25|5
1739834210000|2025-02-17 23:16:50|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1
1739834220000|2025-02-17 23:17:00|1915.25|1905.75|1915.75|1906.25|1915.75|1906.25|1915.25|1905.75|2
1739834230000|2025-02-17 23:17:10|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1
1739834240000|2025-02-17 23:17:20|1914.75|1905.25|1913.75|1904.25|1914.75|1905.25|1913.25|1903.75|5
1739834250000|2025-02-17 23:17:30|1913.25|1903.75|1912.75|1903.25|1913.75|1904.25|1912.75|1903.25|4
1739834260000|2025-02-17 23:17:40|1912.25|1902.75|1913.25|1903.75|1913.25|1903.75|1911.75|1902.25|9
1739834270000|2025-02-17 23:17:50|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1
1739834280000|2025-02-17 23:18:00|1912.25|1902.75|1912.75|1903.25|1912.75|1903.25|1912.25|1902.75|4
1739834290000|2025-02-17 23:18:10|1912.25|1902.75|1912.25|1902.75|1912.75|1903.25|1911.75|1902.25|5
1739834300000|2025-02-17 23:18:20|1911.75|1902.25|1912.25|1902.75|1912.25|1902.75|1911.75|1902.25|4
1739834320000|2025-02-17 23:18:40|1912.75|1903.25|1913.25|1903.75|1913.25|1903.75|1912.75|1903.25|2
1739834330000|2025-02-17 23:18:50|1913.75|1904.25|1913.75|1904.25|1914.25|1904.75|1913.75|1904.25|3
1739834340000|2025-02-17 23:19:00|1914.25|1904.75|1913.25|1903.75|1914.25|1904.75|1913.25|1903.75|5
1739834350000|2025-02-17 23:19:10|1912.75|1903.25|1913.25|1903.75|1913.75|1904.25|1912.75|1903.25|4
1739834360000|2025-02-17 23:19:20|1913.75|1904.25|1913.25|1903.75|1913.75|1904.25|1913.25|1903.75|4
1739834370000|2025-02-17 23:19:30|1912.75|1903.25|1912.75|1903.25|1913.25|1903.75|1912.75|1903.25|3
1739834390000|2025-02-17 23:19:50|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1
1739834400000|2025-02-17 23:20:00|1912.75|1903.25|1912.25|1902.75|1913.25|1903.75|1912.25|1902.75|4
1739834410000|2025-02-17 23:20:10|1912.75|1903.25|1912.25|1902.75|1912.75|1903.25|1911.75|1902.25|4
1739834420000|2025-02-17 23:20:20|1912.75|1903.25|1913.25|1903.75|1913.25|1903.75|1912.75|1903.25|2
1739834440000|2025-02-17 23:20:40|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1
1739834450000|2025-02-17 23:20:50|1913.25|1903.75|1913.75|1904.25|1914.25|1904.75|1913.25|1903.75|4
1739834460000|2025-02-17 23:21:00|1914.25|1904.75|1913.75|1904.25|1914.25|1904.75|1913.75|1904.25|2
1739834470000|2025-02-17 23:21:10|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1913.75|1904.25|3
1739834480000|2025-02-17 23:21:20|1913.75|1904.25|1914.25|1904.75|1914.25|1904.75|1913.75|1904.25|2
1739834490000|2025-02-17 23:21:30|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1
1739834540000|2025-02-17 23:22:20|1913.25|1903.75|1913.25|1903.75|1914.25|1904.75|1913.25|1903.75|5
1739834550000|2025-02-17 23:22:30|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1
1739834560000|2025-02-17 23:22:40|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1
1739834570000|2025-02-17 23:22:50|1912.75|1903.25|1913.25|1903.75|1913.25|1903.75|1912.75|1903.25|2
1739834580000|2025-02-17 23:23:00|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1
1739834590000|2025-02-17 23:23:10|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1
1739834600000|2025-02-17 23:23:20|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1
1739834610000|2025-02-17 23:23:30|1914.25|1904.75|1913.75|1904.25|1914.25|1904.75|1913.75|1904.25|2
1739834620000|2025-02-17 23:23:40|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1
1739834630000|2025-02-17 23:23:50|1913.75|1904.25|1914.25|1904.75|1914.25|1904.75|1913.75|1904.25|2
1739834640000|2025-02-17 23:24:00|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1
1739834650000|2025-02-17 23:24:10|1914.25|1904.75|1914.75|1905.25|1915.25|1905.75|1914.25|1904.75|4
1739834660000|2025-02-17 23:24:20|1915.25|1905.75|1914.75|1905.25|1915.25|1905.75|1914.25|1904.75|4
1739834670000|2025-02-17 23:24:30|1914.25|1904.75|1914.75|1905.25|1914.75|1905.25|1914.25|1904.75|4
1739834700000|2025-02-17 23:25:00|1915.25|1905.75|1914.75|1905.25|1915.25|1905.75|1914.75|1905.25|2
1739834710000|2025-02-17 23:25:10|1915.25|1905.75|1914.75|1905.25|1915.25|1905.75|1914.75|1905.25|2
1739834720000|2025-02-17 23:25:20|1914.25|1904.75|1913.25|1903.75|1914.25|1904.75|1913.25|1903.75|3
1739834730000|2025-02-17 23:25:30|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1912.25|1902.75|3
1739834750000|2025-02-17 23:25:50|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1
1739834770000|2025-02-17 23:26:10|1911.75|1902.25|1911.25|1901.75|1911.75|1902.25|1911.25|1901.75|4
1739834780000|2025-02-17 23:26:20|1911.75|1902.25|1912.25|1902.75|1912.25|1902.75|1911.75|1902.25|2
1739834800000|2025-02-17 23:26:40|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1
1739834810000|2025-02-17 23:26:50|1912.25|1902.75|1911.25|1901.75|1912.25|1902.75|1911.25|1901.75|3
1739834960000|2025-02-17 23:29:20|1911.75|1902.25|1911.75|1902.25|1911.75|1902.25|1911.25|1901.75|3
1739834970000|2025-02-17 23:29:30|1912.25|1902.75|1911.75|1902.25|1912.25|1902.75|1911.75|1902.25|2
1739835000000|2025-02-17 23:30:00|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1
1739835030000|2025-02-17 23:30:30|1910.25|1900.75|1910.25|1900.75|1910.25|1900.75|1909.75|1900.25|3
1739835040000|2025-02-17 23:30:40|1910.75|1901.25|1910.25|1900.75|1910.75|1901.25|1910.25|1900.75|4
1739835050000|2025-02-17 23:30:50|1909.75|1900.25|1910.25|1900.75|1910.25|1900.75|1909.75|1900.25|2
1739835060000|2025-02-17 23:31:00|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1910.75|1901.25|5
1739835070000|2025-02-17 23:31:10|1911.75|1902.25|1911.75|1902.25|1911.75|1902.25|1911.25|1901.75|3
1739835080000|2025-02-17 23:31:20|1911.25|1901.75|1911.75|1902.25|1911.75|1902.25|1911.25|1901.75|2
1739835090000|2025-02-17 23:31:30|1911.25|1901.75|1911.25|1901.75|1911.75|1902.25|1911.25|1901.75|3
1739835110000|2025-02-17 23:31:50|1911.75|1902.25|1912.25|1902.75|1912.25|1902.75|1911.75|1902.25|2
1739835120000|2025-02-17 23:32:00|1911.75|1902.25|1911.25|1901.75|1911.75|1902.25|1910.25|1900.75|6
1739835130000|2025-02-17 23:32:10|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1
1739835160000|2025-02-17 23:32:40|1913.25|1903.75|1912.75|1903.25|1913.25|1903.75|1912.75|1903.25|2
1739835170000|2025-02-17 23:32:50|1913.25|1903.75|1912.75|1903.25|1913.25|1903.75|1912.75|1903.25|2
1739835180000|2025-02-17 23:33:00|1912.25|1902.75|1912.75|1903.25|1912.75|1903.25|1912.25|1902.75|2
1739835190000|2025-02-17 23:33:10|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1
1739835200000|2025-02-17 23:33:20|1912.75|1903.25|1912.75|1903.25|1913.25|1903.75|1912.75|1903.25|7
1739835220000|2025-02-17 23:33:40|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1912.75|1903.25|3
1739835240000|2025-02-17 23:34:00|1912.75|1903.25|1913.25|1903.75|1913.25|1903.75|1911.75|1902.25|6
1739835250000|2025-02-17 23:34:10|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1
1739835260000|2025-02-17 23:34:20|1913.25|1903.75|1912.75|1903.25|1913.25|1903.75|1912.75|1903.25|2
1739835290000|2025-02-17 23:34:50|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1
1739835310000|2025-02-17 23:35:10|1914.25|1904.75|1914.75|1905.25|1915.25|1905.75|1914.25|1904.75|4
1739835320000|2025-02-17 23:35:20|1914.25|1904.75|1914.75|1905.25|1914.75|1905.25|1914.25|1904.75|2
1739835330000|2025-02-17 23:35:30|1914.25|1904.75|1913.75|1904.25|1914.25|1904.75|1913.25|1903.75|4
1739835340000|2025-02-17 23:35:40|1913.25|1903.75|1912.75|1903.25|1913.25|1903.75|1912.75|1903.25|2
1739835350000|2025-02-17 23:35:50|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1911.75|1902.25|3
1739835360000|2025-02-17 23:36:00|1911.75|1902.25|1911.75|1902.25|1912.25|1902.75|1911.75|1902.25|5
1739835370000|2025-02-17 23:36:10|1912.25|1902.75|1911.75|1902.25|1912.25|1902.75|1911.75|1902.25|4
1739835380000|2025-02-17 23:36:20|1912.25|1902.75|1911.25|1901.75|1912.25|1902.75|1911.25|1901.75|3
1739835390000|2025-02-17 23:36:30|1910.75|1901.25|1911.25|1901.75|1911.25|1901.75|1910.25|1900.75|4
1739835420000|2025-02-17 23:37:00|1910.75|1901.25|1911.25|1901.75|1911.25|1901.75|1910.75|1901.25|2
1739835440000|2025-02-17 23:37:20|1910.75|1901.25|1910.75|1901.25|1911.25|1901.75|1910.75|1901.25|3
1739835450000|2025-02-17 23:37:30|1910.25|1900.75|1910.25|1900.75|1910.25|1900.75|1910.25|1900.75|1
1739835460000|2025-02-17 23:37:40|1910.75|1901.25|1911.25|1901.75|1911.25|1901.75|1910.75|1901.25|4
1739835470000|2025-02-17 23:37:50|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1
1739835490000|2025-02-17 23:38:10|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1
1739835500000|2025-02-17 23:38:20|1911.75|1902.25|1911.75|1902.25|1912.25|1902.75|1911.75|1902.25|5
1739835530000|2025-02-17 23:38:50|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1
1739835540000|2025-02-17 23:39:00|1910.75|1901.25|1911.25|1901.75|1911.25|1901.75|1910.75|1901.25|4
1739835550000|2025-02-17 23:39:10|1910.75|1901.25|1911.25|1901.75|1911.25|1901.75|1910.75|1901.25|2
1739835560000|2025-02-17 23:39:20|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1910.75|1901.25|1
1739835570000|2025-02-17 23:39:30|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1911.25|1901.75|1
1739835580000|2025-02-17 23:39:40|1910.75|1901.25|1910.25|1900.75|1910.75|1901.25|1910.25|1900.75|2
1739835590000|2025-02-17 23:39:50|1909.75|1900.25|1909.75|1900.25|1909.75|1900.25|1909.75|1900.25|1
1739835600000|2025-02-17 23:40:00|1910.25|1900.75|1909.25|1899.75|1910.25|1900.75|1909.25|1899.75|5
1739835620000|2025-02-17 23:40:20|1908.75|1899.25|1909.25|1899.75|1909.25|1899.75|1908.75|1899.25|2
1739835630000|2025-02-17 23:40:30|1908.75|1899.25|1908.75|1899.25|1908.75|1899.25|1908.75|1899.25|1
1739835640000|2025-02-17 23:40:40|1909.25|1899.75|1908.75|1899.25|1909.25|1899.75|1908.75|1899.25|2
1739835650000|2025-02-17 23:40:50|1908.25|1898.75|1908.25|1898.75|1908.25|1898.75|1907.75|1898.25|5
1739835660000|2025-02-17 23:41:00|1907.75|1898.25|1907.25|1897.75|1907.75|1898.25|1907.25|1897.75|8
1739835670000|2025-02-17 23:41:10|1907.75|1898.25|1907.75|1898.25|1907.75|1898.25|1907.25|1897.75|3
1739835680000|2025-02-17 23:41:20|1907.25|1897.75|1907.25|1897.75|1907.25|1897.75|1907.25|1897.75|1
1739835720000|2025-02-17 23:42:00|1907.75|1898.25|1908.25|1898.75|1908.25|1898.75|1907.75|1898.25|2
1739835730000|2025-02-17 23:42:10|1907.75|1898.25|1907.75|1898.25|1907.75|1898.25|1907.75|1898.25|1
1739835740000|2025-02-17 23:42:20|1908.25|1898.75|1907.75|1898.25|1908.25|1898.75|1907.75|1898.25|2
1739835760000|2025-02-17 23:42:40|1908.25|1898.75|1907.75|1898.25|1908.25|1898.75|1907.75|1898.25|2
1739835770000|2025-02-17 23:42:50|1908.25|1898.75|1908.25|1898.75|1908.25|1898.75|1908.25|1898.75|1
1739835780000|2025-02-17 23:43:00|1908.75|1899.25|1908.25|1898.75|1908.75|1899.25|1908.25|1898.75|2
1739835790000|2025-02-17 23:43:10|1907.75|1898.25|1907.75|1898.25|1907.75|1898.25|1907.25|1897.75|3
1739835800000|2025-02-17 23:43:20|1908.25|1898.75|1908.25|1898.75|1908.25|1898.75|1908.25|1898.75|1
1739835810000|2025-02-17 23:43:30|1906.75|1897.25|1905.75|1896.25|1906.75|1897.25|1905.75|1896.25|2
1739835820000|2025-02-17 23:43:40|1906.25|1896.75|1906.25|1896.75|1906.25|1896.75|1906.25|1896.75|1
1739835830000|2025-02-17 23:43:50|1905.75|1896.25|1905.75|1896.25|1905.75|1896.25|1905.75|1896.25|1
1739835840000|2025-02-17 23:44:00|1905.25|1895.75|1904.25|1894.75|1905.25|1895.75|1904.25|1894.75|5
1739835850000|2025-02-17 23:44:10|1905.25|1895.75|1904.75|1895.25|1905.25|1895.75|1904.75|1895.25|2
1739835870000|2025-02-17 23:44:30|1905.25|1895.75|1905.25|1895.75|1905.25|1895.75|1905.25|1895.75|1
1739835890000|2025-02-17 23:44:50|1905.75|1896.25|1904.25|1894.75|1905.75|1896.25|1904.25|1894.75|4
1739835900000|2025-02-17 23:45:00|1903.75|1894.25|1904.75|1895.25|1904.75|1895.25|1903.75|1894.25|3
1739835920000|2025-02-17 23:45:20|1904.25|1894.75|1903.75|1894.25|1904.25|1894.75|1903.75|1894.25|2
1739835950000|2025-02-17 23:45:50|1903.25|1893.75|1903.25|1893.75|1903.25|1893.75|1903.25|1893.75|1
1739836010000|2025-02-17 23:46:50|1903.75|1894.25|1904.25|1894.75|1904.25|1894.75|1903.75|1894.25|2
1739836020000|2025-02-17 23:47:00|1904.75|1895.25|1909.25|1899.75|1909.25|1899.75|1904.75|1895.25|12
1739836030000|2025-02-17 23:47:10|1909.75|1900.25|1909.25|1899.75|1910.75|1901.25|1908.75|1899.25|9
1739836040000|2025-02-17 23:47:20|1908.75|1899.25|1908.75|1899.25|1909.25|1899.75|1908.75|1899.25|3
1739836080000|2025-02-17 23:48:00|1908.25|1898.75|1907.75|1898.25|1908.25|1898.75|1907.75|1898.25|4
1739836090000|2025-02-17 23:48:10|1908.25|1898.75|1908.75|1899.25|1908.75|1899.25|1908.25|1898.75|2
1739836100000|2025-02-17 23:48:20|1909.25|1899.75|1910.25|1900.75|1910.25|1900.75|1909.25|1899.75|3
1739836120000|2025-02-17 23:48:40|1911.25|1901.75|1911.75|1902.25|1911.75|1902.25|1911.25|1901.75|2
1739836130000|2025-02-17 23:48:50|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1912.25|1902.75|1
1739836140000|2025-02-17 23:49:00|1911.75|1902.25|1910.75|1901.25|1912.25|1902.75|1910.75|1901.25|5
1739836150000|2025-02-17 23:49:10|1911.25|1901.75|1911.25|1901.75|1911.75|1902.25|1911.25|1901.75|3
1739836160000|2025-02-17 23:49:20|1911.75|1902.25|1911.75|1902.25|1911.75|1902.25|1911.75|1902.25|1
1739836210000|2025-02-17 23:50:10|1912.75|1903.25|1913.25|1903.75|1913.25|1903.75|1912.75|1903.25|2
1739836220000|2025-02-17 23:50:20|1912.75|1903.25|1911.75|1902.25|1912.75|1903.25|1911.75|1902.25|3
1739836230000|2025-02-17 23:50:30|1912.25|1902.75|1912.75|1903.25|1912.75|1903.25|1912.25|1902.75|2
1739836240000|2025-02-17 23:50:40|1913.25|1903.75|1915.75|1906.25|1915.75|1906.25|1913.25|1903.75|4
1739836250000|2025-02-17 23:50:50|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1
1739836260000|2025-02-17 23:51:00|1915.75|1906.25|1914.25|1904.75|1915.75|1906.25|1914.25|1904.75|7
1739836280000|2025-02-17 23:51:20|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1
1739836300000|2025-02-17 23:51:40|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1912.75|1903.25|3
1739836310000|2025-02-17 23:51:50|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1912.75|1903.25|1
1739836320000|2025-02-17 23:52:00|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1913.25|1903.75|1
1739836330000|2025-02-17 23:52:10|1912.75|1903.25|1913.25|1903.75|1913.25|1903.75|1912.75|1903.25|4
1739836340000|2025-02-17 23:52:20|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1913.75|1904.25|1
1739836380000|2025-02-17 23:53:00|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1
1739836400000|2025-02-17 23:53:20|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1
1739836460000|2025-02-17 23:54:20|1915.75|1906.25|1915.75|1906.25|1915.75|1906.25|1915.75|1906.25|1
1739836470000|2025-02-17 23:54:30|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1
1739836500000|2025-02-17 23:55:00|1915.75|1906.25|1915.25|1905.75|1915.75|1906.25|1915.25|1905.75|2
1739836510000|2025-02-17 23:55:10|1915.75|1906.25|1915.25|1905.75|1915.75|1906.25|1915.25|1905.75|2
1739836520000|2025-02-17 23:55:20|1915.75|1906.25|1915.25|1905.75|1915.75|1906.25|1915.25|1905.75|2
1739836530000|2025-02-17 23:55:30|1914.75|1905.25|1915.25|1905.75|1915.25|1905.75|1914.75|1905.25|2
1739836540000|2025-02-17 23:55:40|1914.75|1905.25|1914.75|1905.25|1915.25|1905.75|1914.75|1905.25|3
1739836560000|2025-02-17 23:56:00|1914.25|1904.75|1913.75|1904.25|1914.25|1904.75|1913.75|1904.25|2
1739836570000|2025-02-17 23:56:10|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1
1739836580000|2025-02-17 23:56:20|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1
1739836610000|2025-02-17 23:56:50|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1914.25|1904.75|1
1739836620000|2025-02-17 23:57:00|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1
1739836630000|2025-02-17 23:57:10|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1914.75|1905.25|3
1739836710000|2025-02-17 23:58:30|1914.75|1905.25|1915.25|1905.75|1915.25|1905.75|1914.25|1904.75|3
1739836740000|2025-02-17 23:59:00|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1
1739836750000|2025-02-17 23:59:10|1915.25|1905.75|1914.25|1904.75|1915.25|1905.75|1914.25|1904.75|3
1739836760000|2025-02-17 23:59:20|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1914.75|1905.25|1
1739836780000|2025-02-17 23:59:40|1915.25|1905.75|1915.25|1905.75|1915.25|1905.75|1914.75|1905.25|3
1739836790000|2025-02-17 23:59:50|1915.75|1906.25|1915.75|1906.25|1916.25|1906.75|1915.75|1906.25|3
1739836800000|2025-02-18 00:00:00|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1916.25|1906.75|1
1739836810000|2025-02-18 00:00:10|1915.75|1906.25|1918.25|1908.75|1918.25|1908.75|1915.25|1905.75|8
1739836820000|2025-02-18 00:00:20|1919.75|1910.25|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|2
1739836860000|2025-02-18 00:01:00|1919.75|1910.25|1918.25|1908.75|1919.75|1910.25|1918.25|1908.75|4
1739836870000|2025-02-18 00:01:10|1918.75|1909.25|1919.25|1909.75|1919.25|1909.75|1918.25|1908.75|6
1739836880000|2025-02-18 00:01:20|1919.75|1910.25|1920.25|1910.75|1920.25|1910.75|1919.75|1910.25|2
1739836900000|2025-02-18 00:01:40|1919.75|1910.25|1920.25|1910.75|1920.25|1910.75|1919.25|1909.75|4
1739836920000|2025-02-18 00:02:00|1919.75|1910.25|1919.25|1909.75|1919.75|1910.25|1919.25|1909.75|2
1739836930000|2025-02-18 00:02:10|1918.75|1909.25|1918.25|1908.75|1918.75|1909.25|1918.25|1908.75|4
1739836940000|2025-02-18 00:02:20|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1917.75|1908.25|1
1739836950000|2025-02-18 00:02:30|1917.25|1907.75|1916.75|1907.25|1917.25|1907.75|1916.75|1907.25|2
1739836960000|2025-02-18 00:02:40|1916.25|1906.75|1915.75|1906.25|1917.25|1907.75|1915.75|1906.25|7
1739836970000|2025-02-18 00:02:50|1915.25|1905.75|1917.75|1908.25|1917.75|1908.25|1915.25|1905.75|6
1739836980000|2025-02-18 00:03:00|1917.25|1907.75|1918.25|1908.75|1918.25|1908.75|1917.25|1907.75|5
1739836990000|2025-02-18 00:03:10|1919.25|1909.75|1919.75|1910.25|1919.75|1910.25|1918.25|1908.75|12
1739837000000|2025-02-18 00:03:20|1919.25|1909.75|1918.75|1909.25|1919.25|1909.75|1918.75|1909.25|2
1739837010000|2025-02-18 00:03:30|1918.25|1908.75|1919.75|1910.25|1919.75|1910.25|1918.25|1908.75|8
1739837020000|2025-02-18 00:03:40|1919.25|1909.75|1918.25|1908.75|1919.25|1909.75|1918.25|1908.75|5
1739837030000|2025-02-18 00:03:50|1917.25|1907.75|1916.75|1907.25|1917.75|1908.25|1916.75|1907.25|4
1740211350000|2025-02-22 08:02:30|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1
1740211370000|2025-02-22 08:02:50|1754.25|1744.75|1753.75|1744.25|1754.25|1744.75|1753.75|1744.25|2
1740211380000|2025-02-22 08:03:00|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1
1740211400000|2025-02-22 08:03:20|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|2
1740211410000|2025-02-22 08:03:30|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|2
1740211420000|2025-02-22 08:03:40|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|2
1740211430000|2025-02-22 08:03:50|1754.75|1745.25|1755.25|1745.75|1755.25|1745.75|1754.75|1745.25|2
1740211440000|2025-02-22 08:04:00|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740211450000|2025-02-22 08:04:10|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740211460000|2025-02-22 08:04:20|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.25|1745.75|3
1740211470000|2025-02-22 08:04:30|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740211500000|2025-02-22 08:05:00|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740211510000|2025-02-22 08:05:10|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.25|1744.75|3
1740211520000|2025-02-22 08:05:20|1754.25|1744.75|1754.25|1744.75|1754.75|1745.25|1754.25|1744.75|3
1740211590000|2025-02-22 08:06:30|1753.75|1744.25|1753.25|1743.75|1753.75|1744.25|1753.25|1743.75|2
1740211640000|2025-02-22 08:07:20|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1
1740211650000|2025-02-22 08:07:30|1753.25|1743.75|1752.75|1743.25|1753.25|1743.75|1752.75|1743.25|2
1740211660000|2025-02-22 08:07:40|1753.25|1743.75|1752.75|1743.25|1753.25|1743.75|1752.75|1743.25|2
1740211670000|2025-02-22 08:07:50|1753.25|1743.75|1752.25|1742.75|1753.25|1743.75|1752.25|1742.75|3
1740211680000|2025-02-22 08:08:00|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1
1740211760000|2025-02-22 08:09:20|1752.25|1742.75|1751.75|1742.25|1752.25|1742.75|1751.75|1742.25|2
1740211780000|2025-02-22 08:09:40|1752.25|1742.75|1751.75|1742.25|1752.25|1742.75|1751.75|1742.25|2
1740211790000|2025-02-22 08:09:50|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740211810000|2025-02-22 08:10:10|1752.75|1743.25|1753.25|1743.75|1753.25|1743.75|1752.75|1743.251740211820000|2025-02-22 08:10:20|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1
1740211840000|2025-02-22 08:10:40|1753.25|1743.75|1754.25|1744.75|1754.25|1744.75|1753.25|1743.75|3
1740211850000|2025-02-22 08:10:50|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1
1740211860000|2025-02-22 08:11:00|1754.25|1744.75|1753.25|1743.75|1754.25|1744.75|1753.25|1743.75|3
1740211870000|2025-02-22 08:11:10|1752.75|1743.25|1753.75|1744.25|1753.75|1744.25|1752.75|1743.25|5
1740211880000|2025-02-22 08:11:20|1753.25|1743.75|1753.75|1744.25|1754.25|1744.75|1753.25|1743.75|6
1740211890000|2025-02-22 08:11:30|1753.25|1743.75|1753.25|1743.75|1753.75|1744.25|1753.25|1743.75|3
1740211900000|2025-02-22 08:11:40|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1
1740211910000|2025-02-22 08:11:50|1752.25|1742.75|1751.75|1742.25|1752.25|1742.75|1751.75|1742.25|2
1740211920000|2025-02-22 08:12:00|1751.25|1741.75|1750.75|1741.25|1751.75|1742.25|1750.75|1741.25|6
1740211930000|2025-02-22 08:12:10|1751.25|1741.75|1751.75|1742.25|1751.75|1742.25|1750.75|1741.25|4
1740211940000|2025-02-22 08:12:20|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740211950000|2025-02-22 08:12:30|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740211960000|2025-02-22 08:12:40|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740211970000|2025-02-22 08:12:50|1750.75|1741.25|1751.25|1741.75|1751.25|1741.75|1750.75|1741.25|2
1740211980000|2025-02-22 08:13:00|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740211990000|2025-02-22 08:13:10|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1750.75|1741.25|3
1740212000000|2025-02-22 08:13:20|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740212010000|2025-02-22 08:13:30|1751.25|1741.75|1750.75|1741.25|1751.25|1741.75|1750.25|1740.75|4
1740212020000|2025-02-22 08:13:40|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740212030000|2025-02-22 08:13:50|1749.75|1740.25|1749.75|1740.25|1750.25|1740.75|1749.75|1740.25|3
1740212040000|2025-02-22 08:14:00|1749.25|1739.75|1748.75|1739.25|1749.25|1739.75|1748.75|1739.25|4
1740212060000|2025-02-22 08:14:20|1748.25|1738.75|1748.75|1739.25|1748.75|1739.25|1748.25|1738.75|2
1740212070000|2025-02-22 08:14:30|1748.25|1738.75|1747.75|1738.25|1748.25|1738.75|1747.75|1738.25|2
1740212080000|2025-02-22 08:14:40|1748.25|1738.75|1747.75|1738.25|1748.25|1738.75|1747.75|1738.25|4
1740212090000|2025-02-22 08:14:50|1747.25|1737.75|1747.75|1738.25|1747.75|1738.25|1747.25|1737.75|2
1740212100000|2025-02-22 08:15:00|1747.25|1737.75|1748.25|1738.75|1748.25|1738.75|1746.75|1737.25|7
1740212110000|2025-02-22 08:15:10|1747.75|1738.25|1748.25|1738.75|1748.25|1738.75|1747.75|1738.25|2
1740212120000|2025-02-22 08:15:20|1748.75|1739.25|1749.75|1740.25|1749.75|1740.25|1748.75|1739.25|3
1740212130000|2025-02-22 08:15:30|1750.25|1740.75|1750.75|1741.25|1750.75|1741.25|1750.25|1740.75|2
1740212140000|2025-02-22 08:15:40|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1749.75|1740.25|3
1740212150000|2025-02-22 08:15:50|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.25|1739.75|3
1740212160000|2025-02-22 08:16:00|1750.25|1740.75|1749.25|1739.75|1750.25|1740.75|1749.25|1739.75|5
1740212170000|2025-02-22 08:16:10|1749.75|1740.25|1749.25|1739.75|1749.75|1740.25|1749.25|1739.75|2
1740212180000|2025-02-22 08:16:20|1749.75|1740.25|1750.25|1740.75|1750.25|1740.75|1749.75|1740.25|2
1740212190000|2025-02-22 08:16:30|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740212200000|2025-02-22 08:16:40|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740212230000|2025-02-22 08:17:10|1750.75|1741.25|1749.75|1740.25|1750.75|1741.25|1749.75|1740.25|3
1740212240000|2025-02-22 08:17:20|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740212250000|2025-02-22 08:17:30|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740212260000|2025-02-22 08:17:40|1751.25|1741.75|1752.25|1742.75|1752.25|1742.75|1751.25|1741.75|3
1740212270000|2025-02-22 08:17:50|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1
1740212280000|2025-02-22 08:18:00|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740212290000|2025-02-22 08:18:10|1751.75|1742.25|1751.25|1741.75|1751.75|1742.25|1751.25|1741.75|2
1740212300000|2025-02-22 08:18:20|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1
1740212310000|2025-02-22 08:18:30|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740212320000|2025-02-22 08:18:40|1751.75|1742.25|1751.25|1741.75|1751.75|1742.25|1751.25|1741.75|2
1740212330000|2025-02-22 08:18:50|1750.75|1741.25|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|3
1740212340000|2025-02-22 08:19:00|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740212370000|2025-02-22 08:19:30|1749.75|1740.25|1750.25|1740.75|1750.25|1740.75|1749.75|1740.25|2
1740212380000|2025-02-22 08:19:40|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740212390000|2025-02-22 08:19:50|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740212400000|2025-02-22 08:20:00|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740212420000|2025-02-22 08:20:20|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1
1740212440000|2025-02-22 08:20:40|1752.25|1742.75|1751.75|1742.25|1752.25|1742.75|1751.75|1742.25|2
1740212450000|2025-02-22 08:20:50|1752.25|1742.75|1752.25|1742.75|1752.75|1743.25|1752.25|1742.75|3
1740212460000|2025-02-22 08:21:00|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1
1740212470000|2025-02-22 08:21:10|1751.25|1741.75|1750.25|1740.75|1751.25|1741.75|1750.25|1740.75|5
1740212480000|2025-02-22 08:21:20|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740212490000|2025-02-22 08:21:30|1750.25|1740.75|1751.25|1741.75|1751.25|1741.75|1750.25|1740.75|5
1740212500000|2025-02-22 08:21:40|1750.75|1741.25|1751.75|1742.25|1751.75|1742.25|1750.75|1741.25|3
1740212530000|2025-02-22 08:22:10|1751.25|1741.75|1750.75|1741.25|1751.75|1742.25|1750.75|1741.25|4
1740212540000|2025-02-22 08:22:20|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1750.75|1741.25|3
1740212550000|2025-02-22 08:22:30|1751.75|1742.25|1752.25|1742.75|1752.25|1742.75|1751.75|1742.25|2
1740212560000|2025-02-22 08:22:40|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1
1740212570000|2025-02-22 08:22:50|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1752.75|1743.25|3
1740212580000|2025-02-22 08:23:00|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1
1740212590000|2025-02-22 08:23:10|1752.25|1742.75|1752.75|1743.25|1752.75|1743.25|1752.25|1742.75|6
1740212600000|2025-02-22 08:23:20|1752.25|1742.75|1751.75|1742.25|1752.25|1742.75|1751.75|1742.25|2
1740212620000|2025-02-22 08:23:40|1751.25|1741.75|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|2
1740212670000|2025-02-22 08:24:30|1751.25|1741.75|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|4
1740212690000|2025-02-22 08:24:50|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1750.75|1741.25|3
1740212740000|2025-02-22 08:25:40|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740212750000|2025-02-22 08:25:50|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1
1740212760000|2025-02-22 08:26:00|1752.25|1742.75|1751.25|1741.75|1752.25|1742.75|1751.25|1741.75|5
1740212770000|2025-02-22 08:26:10|1750.75|1741.25|1751.25|1741.75|1751.25|1741.75|1750.75|1741.25|2
1740212800000|2025-02-22 08:26:40|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1
1740212820000|2025-02-22 08:27:00|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740212830000|2025-02-22 08:27:10|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740212840000|2025-02-22 08:27:20|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740212860000|2025-02-22 08:27:40|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.25|1739.75|3
1740212870000|2025-02-22 08:27:50|1749.25|1739.75|1749.75|1740.25|1750.25|1740.75|1749.25|1739.75|4
1740212880000|2025-02-22 08:28:00|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740212890000|2025-02-22 08:28:10|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740212900000|2025-02-22 08:28:20|1751.25|1741.75|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|2
1740212910000|2025-02-22 08:28:30|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740212960000|2025-02-22 08:29:20|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740213000000|2025-02-22 08:30:00|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740213010000|2025-02-22 08:30:10|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740213020000|2025-02-22 08:30:20|1750.75|1741.25|1751.25|1741.75|1751.25|1741.75|1750.75|1741.25|2
1740213030000|2025-02-22 08:30:30|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740213070000|2025-02-22 08:31:10|1749.75|1740.25|1749.75|1740.25|1750.25|1740.75|1749.25|1739.75|5
1740213090000|2025-02-22 08:31:30|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1
1740213120000|2025-02-22 08:32:00|1749.75|1740.25|1749.25|1739.75|1750.25|1740.75|1749.25|1739.75|4
1740213130000|2025-02-22 08:32:10|1748.75|1739.25|1748.25|1738.75|1748.75|1739.25|1748.25|1738.75|2
1740213140000|2025-02-22 08:32:20|1748.75|1739.25|1748.75|1739.25|1748.75|1739.25|1748.75|1739.25|1
1740213150000|2025-02-22 08:32:30|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1
1740213170000|2025-02-22 08:32:50|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740213180000|2025-02-22 08:33:00|1749.25|1739.75|1749.25|1739.75|1749.75|1740.25|1749.25|1739.75|3
1740213190000|2025-02-22 08:33:10|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740213240000|2025-02-22 08:34:00|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740213250000|2025-02-22 08:34:10|1750.25|1740.75|1750.75|1741.25|1751.25|1741.75|1750.25|1740.75|4
1740213260000|2025-02-22 08:34:20|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1750.75|1741.25|5
1740213270000|2025-02-22 08:34:30|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740213280000|2025-02-22 08:34:40|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1750.75|1741.25|3
1740213300000|2025-02-22 08:35:00|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.25|1741.75|3
1740213310000|2025-02-22 08:35:10|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740213320000|2025-02-22 08:35:20|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.25|1741.75|5
1740213330000|2025-02-22 08:35:30|1751.25|1741.75|1751.75|1742.25|1751.75|1742.25|1750.75|1741.25|4
1740213340000|2025-02-22 08:35:40|1752.25|1742.75|1751.25|1741.75|1752.25|1742.75|1751.25|1741.75|4
1740213350000|2025-02-22 08:35:50|1750.75|1741.25|1750.25|1740.75|1750.75|1741.25|1750.25|1740.75|2
1740213360000|2025-02-22 08:36:00|1750.75|1741.25|1750.25|1740.75|1750.75|1741.25|1750.25|1740.75|2
1740213420000|2025-02-22 08:37:00|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.25|1739.75|5
1740213430000|2025-02-22 08:37:10|1749.25|1739.75|1750.25|1740.75|1750.25|1740.75|1749.25|1739.75|4
1740213440000|2025-02-22 08:37:20|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740213470000|2025-02-22 08:37:50|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740213520000|2025-02-22 08:38:40|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1
1740213530000|2025-02-22 08:38:50|1751.25|1741.75|1751.25|1741.75|1751.75|1742.25|1751.25|1741.75|5
1740213550000|2025-02-22 08:39:10|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740213580000|2025-02-22 08:39:40|1750.75|1741.25|1750.25|1740.75|1750.75|1741.25|1750.25|1740.75|2
1740213670000|2025-02-22 08:41:10|1749.75|1740.25|1749.25|1739.75|1749.75|1740.25|1749.25|1739.75|2
1740213680000|2025-02-22 08:41:20|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740213720000|2025-02-22 08:42:00|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1749.75|1740.25|3
1740213730000|2025-02-22 08:42:10|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740213760000|2025-02-22 08:42:40|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740213770000|2025-02-22 08:42:50|1749.75|1740.25|1749.75|1740.25|1750.25|1740.75|1749.75|1740.25|3
1740213780000|2025-02-22 08:43:00|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740213790000|2025-02-22 08:43:10|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740213800000|2025-02-22 08:43:20|1751.25|1741.75|1750.25|1740.75|1751.25|1741.75|1750.25|1740.75|5
1740213820000|2025-02-22 08:43:40|1750.75|1741.25|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|3
1740213840000|2025-02-22 08:44:00|1751.25|1741.75|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|2
1740213850000|2025-02-22 08:44:10|1751.25|1741.75|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|4
1740213860000|2025-02-22 08:44:20|1750.25|1740.75|1750.25|1740.75|1750.75|1741.25|1750.25|1740.75|3
1740213870000|2025-02-22 08:44:30|1749.75|1740.25|1749.25|1739.75|1749.75|1740.25|1749.25|1739.75|2
1740213890000|2025-02-22 08:44:50|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740213900000|2025-02-22 08:45:00|1750.25|1740.75|1749.75|1740.25|1750.25|1740.75|1749.75|1740.25|2
1740213910000|2025-02-22 08:45:10|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1
1740213930000|2025-02-22 08:45:30|1748.75|1739.25|1748.75|1739.25|1748.75|1739.25|1748.75|1739.25|1
1740213940000|2025-02-22 08:45:40|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1
1740213980000|2025-02-22 08:46:20|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1
1740214010000|2025-02-22 08:46:50|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1
1740214030000|2025-02-22 08:47:10|1747.75|1738.25|1747.75|1738.25|1747.75|1738.25|1747.75|1738.25|1
1740214040000|2025-02-22 08:47:20|1747.25|1737.75|1747.75|1738.25|1747.75|1738.25|1747.25|1737.75|2
1740214050000|2025-02-22 08:47:30|1747.25|1737.75|1747.75|1738.25|1747.75|1738.25|1747.25|1737.75|2
1740214060000|2025-02-22 08:47:40|1747.25|1737.75|1747.75|1738.25|1747.75|1738.25|1747.25|1737.75|2
1740214080000|2025-02-22 08:48:00|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1
1740214090000|2025-02-22 08:48:10|1748.75|1739.25|1748.75|1739.25|1748.75|1739.25|1748.75|1739.25|1
1740214110000|2025-02-22 08:48:30|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1
1740214120000|2025-02-22 08:48:40|1747.75|1738.25|1748.25|1738.75|1748.25|1738.75|1747.25|1737.75|4
1740214130000|2025-02-22 08:48:50|1747.75|1738.25|1747.75|1738.25|1747.75|1738.25|1747.75|1738.25|1
1740214140000|2025-02-22 08:49:00|1748.25|1738.75|1748.75|1739.25|1749.25|1739.75|1748.25|1738.75|4
1740214150000|2025-02-22 08:49:10|1748.25|1738.75|1748.75|1739.25|1748.75|1739.25|1748.25|1738.75|2
1740214160000|2025-02-22 08:49:20|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740214170000|2025-02-22 08:49:30|1750.25|1740.75|1750.75|1741.25|1750.75|1741.25|1750.25|1740.75|2
1740214180000|2025-02-22 08:49:40|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740214200000|2025-02-22 08:50:00|1751.75|1742.25|1752.25|1742.75|1752.25|1742.75|1751.75|1742.25|2
1740214210000|2025-02-22 08:50:10|1751.75|1742.25|1750.75|1741.25|1751.75|1742.25|1750.75|1741.25|3
1740214220000|2025-02-22 08:50:20|1750.25|1740.75|1750.75|1741.25|1750.75|1741.25|1750.25|1740.75|2
1740214230000|2025-02-22 08:50:30|1750.25|1740.75|1749.75|1740.25|1750.25|1740.75|1749.75|1740.25|2
1740214240000|2025-02-22 08:50:40|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740214260000|2025-02-22 08:51:00|1751.25|1741.75|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|2
1740214270000|2025-02-22 08:51:10|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740214310000|2025-02-22 08:51:50|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740214320000|2025-02-22 08:52:00|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740214330000|2025-02-22 08:52:10|1750.75|1741.25|1749.25|1739.75|1750.75|1741.25|1749.25|1739.75|4
1740214340000|2025-02-22 08:52:20|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740214350000|2025-02-22 08:52:30|1750.25|1740.75|1749.75|1740.25|1750.25|1740.75|1749.75|1740.25|2
1740214370000|2025-02-22 08:52:50|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740214380000|2025-02-22 08:53:00|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.25|1739.75|3
1740214410000|2025-02-22 08:53:30|1749.25|1739.75|1748.75|1739.25|1749.25|1739.75|1748.75|1739.25|2
1740214420000|2025-02-22 08:53:40|1749.25|1739.75|1748.75|1739.25|1749.25|1739.75|1748.75|1739.25|2
1740214430000|2025-02-22 08:53:50|1749.25|1739.75|1748.75|1739.25|1749.25|1739.75|1748.75|1739.25|4
1740214440000|2025-02-22 08:54:00|1749.25|1739.75|1749.75|1740.25|1749.75|1740.25|1749.25|1739.75|2
1740214450000|2025-02-22 08:54:10|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740214480000|2025-02-22 08:54:40|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740214500000|2025-02-22 08:55:00|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740214510000|2025-02-22 08:55:10|1751.25|1741.75|1751.75|1742.25|1751.75|1742.25|1751.25|1741.75|2
1740214520000|2025-02-22 08:55:20|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740214540000|2025-02-22 08:55:40|1751.75|1742.25|1751.25|1741.75|1751.75|1742.25|1751.25|1741.75|2
1740214560000|2025-02-22 08:56:00|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740214620000|2025-02-22 08:57:00|1750.75|1741.25|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|3
1740214630000|2025-02-22 08:57:10|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1750.75|1741.25|3
1740214640000|2025-02-22 08:57:20|1750.75|1741.25|1751.25|1741.75|1751.25|1741.75|1750.75|1741.25|2
1740214670000|2025-02-22 08:57:50|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740214680000|2025-02-22 08:58:00|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1750.75|1741.25|3
1740214690000|2025-02-22 08:58:10|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1
1740214700000|2025-02-22 08:58:20|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740214710000|2025-02-22 08:58:30|1752.75|1743.25|1752.25|1742.75|1752.75|1743.25|1752.25|1742.75|2
1740214720000|2025-02-22 08:58:40|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1
1740214730000|2025-02-22 08:58:50|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740214740000|2025-02-22 08:59:00|1750.75|1741.25|1750.25|1740.75|1750.75|1741.25|1750.25|1740.75|2
1740214760000|2025-02-22 08:59:20|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740214800000|2025-02-22 09:00:00|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740214830000|2025-02-22 09:00:30|1750.75|1741.25|1750.25|1740.75|1750.75|1741.25|1750.25|1740.75|4
1740214840000|2025-02-22 09:00:40|1750.75|1741.25|1751.25|1741.75|1751.25|1741.75|1750.75|1741.25|2
1740214850000|2025-02-22 09:00:50|1751.75|1742.25|1751.25|1741.75|1752.25|1742.75|1751.25|1741.75|4
1740214860000|2025-02-22 09:01:00|1751.75|1742.25|1751.75|1742.25|1752.25|1742.75|1751.75|1742.25|5
1740214870000|2025-02-22 09:01:10|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740214880000|2025-02-22 09:01:20|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1
1740214910000|2025-02-22 09:01:50|1753.25|1743.75|1753.75|1744.25|1753.75|1744.25|1753.25|1743.75|2
1740214920000|2025-02-22 09:02:00|1753.25|1743.75|1752.75|1743.25|1753.75|1744.25|1752.75|1743.25|4
1740214930000|2025-02-22 09:02:10|1752.25|1742.75|1752.25|1742.75|1752.75|1743.25|1752.25|1742.75|3
1740214960000|2025-02-22 09:02:40|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.25|1742.75|3
1740214980000|2025-02-22 09:03:00|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740214990000|2025-02-22 09:03:10|1752.75|1743.25|1753.25|1743.75|1753.25|1743.75|1752.75|1743.25|2
1740215000000|2025-02-22 09:03:20|1752.75|1743.25|1751.75|1742.25|1752.75|1743.25|1751.75|1742.25|3
1740215010000|2025-02-22 09:03:30|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1751.75|1742.25|3
1740215020000|2025-02-22 09:03:40|1751.75|1742.25|1751.25|1741.75|1751.75|1742.25|1751.25|1741.75|2
1740215030000|2025-02-22 09:03:50|1750.75|1741.25|1750.25|1740.75|1750.75|1741.25|1750.25|1740.75|2
1740215040000|2025-02-22 09:04:00|1750.75|1741.25|1752.25|1742.75|1752.25|1742.75|1750.75|1741.25|6
1740215050000|2025-02-22 09:04:10|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1
1740215060000|2025-02-22 09:04:20|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740215070000|2025-02-22 09:04:30|1752.75|1743.25|1753.25|1743.75|1753.25|1743.75|1752.75|1743.25|2
1740215090000|2025-02-22 09:04:50|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|2
1740215100000|2025-02-22 09:05:00|1753.75|1744.25|1752.75|1743.25|1753.75|1744.25|1752.75|1743.25|3
1740215110000|2025-02-22 09:05:10|1753.25|1743.75|1753.75|1744.25|1753.75|1744.25|1753.25|1743.75|2
1740215130000|2025-02-22 09:05:30|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740215140000|2025-02-22 09:05:40|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1
1740215150000|2025-02-22 09:05:50|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740215160000|2025-02-22 09:06:00|1754.75|1745.25|1754.25|1744.75|1754.75|1745.25|1754.25|1744.75|2
1740215170000|2025-02-22 09:06:10|1753.75|1744.25|1755.25|1745.75|1755.25|1745.75|1753.75|1744.25|4
1740215190000|2025-02-22 09:06:30|1755.75|1746.25|1758.25|1748.75|1758.75|1749.25|1755.75|1746.25|8
1740215200000|2025-02-22 09:06:40|1758.75|1749.25|1757.75|1748.25|1758.75|1749.25|1757.75|1748.25|5
1740215210000|2025-02-22 09:06:50|1757.25|1747.75|1758.25|1748.75|1758.25|1748.75|1757.25|1747.75|3
1740215220000|2025-02-22 09:07:00|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740215230000|2025-02-22 09:07:10|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740215240000|2025-02-22 09:07:20|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740215250000|2025-02-22 09:07:30|1758.75|1749.25|1758.75|1749.25|1759.25|1749.75|1758.75|1749.25|3
1740215260000|2025-02-22 09:07:40|1759.25|1749.75|1759.75|1750.25|1760.25|1750.75|1759.25|1749.75|3
1740215270000|2025-02-22 09:07:50|1759.25|1749.75|1760.25|1750.75|1760.25|1750.75|1759.25|1749.75|3
1740215280000|2025-02-22 09:08:00|1759.75|1750.25|1759.75|1750.25|1760.25|1750.75|1759.75|1750.25|5
1740215300000|2025-02-22 09:08:20|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740215310000|2025-02-22 09:08:30|1759.75|1750.25|1759.75|1750.25|1760.25|1750.75|1759.75|1750.25|3
1740215320000|2025-02-22 09:08:40|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|3
1740215330000|2025-02-22 09:08:50|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.25|1749.75|3
1740215340000|2025-02-22 09:09:00|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740215350000|2025-02-22 09:09:10|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740215360000|2025-02-22 09:09:20|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|3
1740215370000|2025-02-22 09:09:30|1760.75|1751.25|1758.75|1749.25|1760.75|1751.25|1758.75|1749.25|4
1740215400000|2025-02-22 09:10:00|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|3
1740215410000|2025-02-22 09:10:10|1759.75|1750.25|1758.75|1749.25|1759.75|1750.25|1757.75|1748.25|7
1740215420000|2025-02-22 09:10:20|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|5
1740215440000|2025-02-22 09:10:40|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.25|1749.75|3
1740215460000|2025-02-22 09:11:00|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|3
1740215470000|2025-02-22 09:11:10|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740215480000|2025-02-22 09:11:20|1760.25|1750.75|1760.75|1751.25|1760.75|1751.25|1760.25|1750.75|2
1740215500000|2025-02-22 09:11:40|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|3
1740215510000|2025-02-22 09:11:50|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740215520000|2025-02-22 09:12:00|1760.25|1750.75|1759.75|1750.25|1760.25|1750.75|1759.75|1750.25|2
1740215590000|2025-02-22 09:13:10|1760.25|1750.75|1760.75|1751.25|1760.75|1751.25|1760.25|1750.75|2
1740215600000|2025-02-22 09:13:20|1760.25|1750.75|1760.75|1751.25|1760.75|1751.25|1759.75|1750.25|4
1740215610000|2025-02-22 09:13:30|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740215630000|2025-02-22 09:13:50|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740215650000|2025-02-22 09:14:10|1759.25|1749.75|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|3
1740215660000|2025-02-22 09:14:20|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740215670000|2025-02-22 09:14:30|1760.25|1750.75|1758.75|1749.25|1760.25|1750.75|1758.25|1748.75|6
1740215680000|2025-02-22 09:14:40|1758.25|1748.75|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|2
1740215690000|2025-02-22 09:14:50|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740215710000|2025-02-22 09:15:10|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740215720000|2025-02-22 09:15:20|1756.25|1746.75|1756.25|1746.75|1756.75|1747.25|1756.25|1746.75|5
1740215730000|2025-02-22 09:15:30|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.25|1746.75|5
1740215740000|2025-02-22 09:15:40|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1755.75|1746.25|3
1740215760000|2025-02-22 09:16:00|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|2
1740215770000|2025-02-22 09:16:10|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|4
1740215780000|2025-02-22 09:16:20|1757.25|1747.75|1758.25|1748.75|1758.25|1748.75|1757.25|1747.75|3
1740215790000|2025-02-22 09:16:30|1757.75|1748.25|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|3
1740215800000|2025-02-22 09:16:40|1757.25|1747.75|1757.25|1747.75|1757.75|1748.25|1757.25|1747.75|3
1740215810000|2025-02-22 09:16:50|1756.75|1747.25|1757.75|1748.25|1757.75|1748.25|1756.75|1747.25|5
1740215820000|2025-02-22 09:17:00|1757.25|1747.75|1756.75|1747.25|1757.75|1748.25|1756.75|1747.25|6
1740215830000|2025-02-22 09:17:10|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|2
1740215840000|2025-02-22 09:17:20|1756.25|1746.75|1755.75|1746.25|1756.25|1746.75|1755.75|1746.25|2
1740215860000|2025-02-22 09:17:40|1755.25|1745.75|1754.75|1745.25|1755.25|1745.75|1754.75|1745.25|2
1740215880000|2025-02-22 09:18:00|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740215890000|2025-02-22 09:18:10|1755.75|1746.25|1754.75|1745.25|1755.75|1746.25|1754.75|1745.25|3
1740215920000|2025-02-22 09:18:40|1755.25|1745.75|1756.25|1746.75|1756.25|1746.75|1755.25|1745.75|3
1740215940000|2025-02-22 09:19:00|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740215950000|2025-02-22 09:19:10|1756.25|1746.75|1757.25|1747.75|1757.25|1747.75|1756.25|1746.75|3
1740215960000|2025-02-22 09:19:20|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740215980000|2025-02-22 09:19:40|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740215990000|2025-02-22 09:19:50|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740216000000|2025-02-22 09:20:00|1758.25|1748.75|1759.75|1750.25|1759.75|1750.25|1758.25|1748.75|6
1740216010000|2025-02-22 09:20:10|1760.25|1750.75|1761.75|1752.25|1761.75|1752.25|1760.25|1750.75|6
1740216020000|2025-02-22 09:20:20|1761.25|1751.75|1760.75|1751.25|1761.25|1751.75|1760.75|1751.25|2
1740216030000|2025-02-22 09:20:30|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740216040000|2025-02-22 09:20:40|1759.25|1749.75|1759.75|1750.25|1759.75|1750.25|1759.25|1749.75|2
1740216050000|2025-02-22 09:20:50|1759.25|1749.75|1758.75|1749.25|1759.25|1749.75|1758.75|1749.25|2
1740216060000|2025-02-22 09:21:00|1759.25|1749.75|1758.75|1749.25|1759.25|1749.75|1758.75|1749.25|2
1740216080000|2025-02-22 09:21:20|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740216090000|2025-02-22 09:21:30|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740216100000|2025-02-22 09:21:40|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740216110000|2025-02-22 09:21:50|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740216120000|2025-02-22 09:22:00|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740216130000|2025-02-22 09:22:10|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740216140000|2025-02-22 09:22:20|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|2
1740216160000|2025-02-22 09:22:40|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|2
1740216170000|2025-02-22 09:22:50|1757.25|1747.75|1758.25|1748.75|1758.25|1748.75|1757.25|1747.75|3
1740216180000|2025-02-22 09:23:00|1757.75|1748.25|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|3
1740216190000|2025-02-22 09:23:10|1758.25|1748.75|1757.25|1747.75|1758.25|1748.75|1757.25|1747.75|3
1740216200000|2025-02-22 09:23:20|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740216220000|2025-02-22 09:23:40|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740216240000|2025-02-22 09:24:00|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740216250000|2025-02-22 09:24:10|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|2
1740216270000|2025-02-22 09:24:30|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740216290000|2025-02-22 09:24:50|1756.75|1747.25|1756.25|1746.75|1756.75|1747.25|1756.25|1746.75|2
1740216300000|2025-02-22 09:25:00|1756.75|1747.25|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|4
1740216310000|2025-02-22 09:25:10|1757.75|1748.25|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|2
1740216320000|2025-02-22 09:25:20|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740216330000|2025-02-22 09:25:30|1758.25|1748.75|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|2
1740216340000|2025-02-22 09:25:40|1758.25|1748.75|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|4
1740216370000|2025-02-22 09:26:10|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740216380000|2025-02-22 09:26:20|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740216390000|2025-02-22 09:26:30|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|2
1740216420000|2025-02-22 09:27:00|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740216440000|2025-02-22 09:27:20|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740216450000|2025-02-22 09:27:30|1755.25|1745.75|1755.75|1746.25|1755.75|1746.25|1755.25|1745.75|2
1740216460000|2025-02-22 09:27:40|1755.25|1745.75|1755.25|1745.75|1755.75|1746.25|1755.25|1745.75|3
1740216470000|2025-02-22 09:27:50|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.25|1744.75|3
1740216480000|2025-02-22 09:28:00|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1754.75|1745.25|3
1740216490000|2025-02-22 09:28:10|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1
1740216500000|2025-02-22 09:28:20|1754.25|1744.75|1754.75|1745.25|1754.75|1745.25|1754.25|1744.75|4
1740216510000|2025-02-22 09:28:30|1754.25|1744.75|1753.75|1744.25|1754.75|1745.25|1753.75|1744.25|4
1740216520000|2025-02-22 09:28:40|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|3
1740216530000|2025-02-22 09:28:50|1754.75|1745.25|1754.75|1745.25|1755.25|1745.75|1754.75|1745.25|3
1740216550000|2025-02-22 09:29:10|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740216560000|2025-02-22 09:29:20|1754.75|1745.25|1754.75|1745.25|1755.25|1745.75|1754.75|1745.25|3
1740216570000|2025-02-22 09:29:30|1755.25|1745.75|1754.75|1745.25|1755.25|1745.75|1754.75|1745.25|2
1740216580000|2025-02-22 09:29:40|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1754.75|1745.25|3
1740216600000|2025-02-22 09:30:00|1755.75|1746.25|1756.25|1746.75|1756.25|1746.75|1755.25|1745.75|6
1740216610000|2025-02-22 09:30:10|1756.75|1747.25|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|3
1740216620000|2025-02-22 09:30:20|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740216650000|2025-02-22 09:30:50|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740216660000|2025-02-22 09:31:00|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740216670000|2025-02-22 09:31:10|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740216700000|2025-02-22 09:31:40|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740216710000|2025-02-22 09:31:50|1756.75|1747.25|1756.25|1746.75|1756.75|1747.25|1756.25|1746.75|2
1740216720000|2025-02-22 09:32:00|1755.75|1746.25|1755.25|1745.75|1755.75|1746.25|1755.25|1745.75|2
1740216730000|2025-02-22 09:32:10|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740216740000|2025-02-22 09:32:20|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740216750000|2025-02-22 09:32:30|1755.75|1746.25|1755.25|1745.75|1755.75|1746.25|1755.25|1745.75|2
1740216760000|2025-02-22 09:32:40|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1
1740216780000|2025-02-22 09:33:00|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740216790000|2025-02-22 09:33:10|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740216800000|2025-02-22 09:33:20|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740216810000|2025-02-22 09:33:30|1755.75|1746.25|1756.25|1746.75|1756.25|1746.75|1755.75|1746.25|4
1740216820000|2025-02-22 09:33:40|1756.75|1747.25|1756.75|1747.25|1757.25|1747.75|1756.25|1746.75|5
1740216830000|2025-02-22 09:33:50|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.25|1746.75|6
1740216840000|2025-02-22 09:34:00|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740216850000|2025-02-22 09:34:10|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740216870000|2025-02-22 09:34:30|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1755.75|1746.25|3
1740216880000|2025-02-22 09:34:40|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740216890000|2025-02-22 09:34:50|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|4
1740216900000|2025-02-22 09:35:00|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740216910000|2025-02-22 09:35:10|1755.75|1746.25|1755.75|1746.25|1756.25|1746.75|1755.75|1746.25|3
1740216920000|2025-02-22 09:35:20|1756.25|1746.75|1755.75|1746.25|1756.25|1746.75|1755.75|1746.25|2
1740216940000|2025-02-22 09:35:40|1755.25|1745.75|1755.75|1746.25|1755.75|1746.25|1755.25|1745.75|2
1740216960000|2025-02-22 09:36:00|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740216970000|2025-02-22 09:36:10|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740216990000|2025-02-22 09:36:30|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740217000000|2025-02-22 09:36:40|1755.75|1746.25|1755.25|1745.75|1755.75|1746.25|1755.25|1745.75|2
1740217010000|2025-02-22 09:36:50|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740217030000|2025-02-22 09:37:10|1755.25|1745.75|1755.25|1745.75|1755.75|1746.25|1755.25|1745.75|3
1740217040000|2025-02-22 09:37:20|1755.75|1746.25|1755.75|1746.25|1756.25|1746.75|1755.75|1746.25|3
1740217050000|2025-02-22 09:37:30|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740217060000|2025-02-22 09:37:40|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740217070000|2025-02-22 09:37:50|1756.25|1746.75|1755.75|1746.25|1756.25|1746.75|1755.25|1745.75|8
1740217080000|2025-02-22 09:38:00|1755.25|1745.75|1755.25|1745.75|1755.75|1746.25|1755.25|1745.75|3
1740217090000|2025-02-22 09:38:10|1754.75|1745.25|1755.25|1745.75|1755.25|1745.75|1754.75|1745.25|2
1740217100000|2025-02-22 09:38:20|1755.75|1746.25|1756.25|1746.75|1756.25|1746.75|1755.75|1746.25|2
1740217120000|2025-02-22 09:38:40|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.25|1745.75|3
1740217140000|2025-02-22 09:39:00|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740217170000|2025-02-22 09:39:30|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.25|1745.75|3
1740217180000|2025-02-22 09:39:40|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740217190000|2025-02-22 09:39:50|1754.75|1745.25|1755.25|1745.75|1755.25|1745.75|1754.75|1745.25|2
1740217200000|2025-02-22 09:40:00|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1
1740217220000|2025-02-22 09:40:20|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740217320000|2025-02-22 09:42:00|1754.75|1745.25|1754.75|1745.25|1755.25|1745.75|1754.75|1745.25|3
1740217330000|2025-02-22 09:42:10|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740217340000|2025-02-22 09:42:20|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.25|1745.75|3
1740217360000|2025-02-22 09:42:40|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740217380000|2025-02-22 09:43:00|1756.75|1747.25|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|3
1740217390000|2025-02-22 09:43:10|1756.25|1746.75|1755.75|1746.25|1756.25|1746.75|1755.75|1746.25|2
1740217400000|2025-02-22 09:43:20|1756.25|1746.75|1756.75|1747.25|1756.75|1747.25|1756.25|1746.75|2
1740217420000|2025-02-22 09:43:40|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740217440000|2025-02-22 09:44:00|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740217450000|2025-02-22 09:44:10|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|2
1740217460000|2025-02-22 09:44:20|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740217500000|2025-02-22 09:45:00|1756.75|1747.25|1756.25|1746.75|1756.75|1747.25|1756.25|1746.75|2
1740217510000|2025-02-22 09:45:10|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.25|1746.75|3
1740217520000|2025-02-22 09:45:20|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|2
1740217530000|2025-02-22 09:45:30|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740217540000|2025-02-22 09:45:40|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740217560000|2025-02-22 09:46:00|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740217570000|2025-02-22 09:46:10|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740217580000|2025-02-22 09:46:20|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740217590000|2025-02-22 09:46:30|1758.75|1749.25|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|2
1740217600000|2025-02-22 09:46:40|1758.75|1749.25|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|2
1740217620000|2025-02-22 09:47:00|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740217630000|2025-02-22 09:47:10|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740217640000|2025-02-22 09:47:20|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740217650000|2025-02-22 09:47:30|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740217660000|2025-02-22 09:47:40|1760.25|1750.75|1759.75|1750.25|1760.25|1750.75|1759.75|1750.25|2
1740217680000|2025-02-22 09:48:00|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740217710000|2025-02-22 09:48:30|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740217720000|2025-02-22 09:48:40|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740217730000|2025-02-22 09:48:50|1759.75|1750.25|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|2
1740217740000|2025-02-22 09:49:00|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740217770000|2025-02-22 09:49:30|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740217780000|2025-02-22 09:49:40|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740217790000|2025-02-22 09:49:50|1759.75|1750.25|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|2
1740217820000|2025-02-22 09:50:20|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740217830000|2025-02-22 09:50:30|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740217870000|2025-02-22 09:51:10|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740217880000|2025-02-22 09:51:20|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740217890000|2025-02-22 09:51:30|1758.75|1749.25|1758.25|1748.75|1758.75|1749.25|1758.25|1748.75|2
1740217900000|2025-02-22 09:51:40|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.25|1748.75|5
1740217930000|2025-02-22 09:52:10|1759.25|1749.75|1759.75|1750.25|1759.75|1750.25|1759.25|1749.75|4
1740217940000|2025-02-22 09:52:20|1759.25|1749.75|1759.75|1750.25|1759.75|1750.25|1759.25|1749.75|2
1740218020000|2025-02-22 09:53:40|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740218060000|2025-02-22 09:54:20|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740218070000|2025-02-22 09:54:30|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|2
1740218100000|2025-02-22 09:55:00|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740218110000|2025-02-22 09:55:10|1762.75|1753.25|1762.25|1752.75|1762.75|1753.25|1762.25|1752.75|2
1740218120000|2025-02-22 09:55:20|1762.75|1753.25|1762.25|1752.75|1763.25|1753.75|1762.25|1752.75|6
1740218130000|2025-02-22 09:55:30|1762.75|1753.25|1762.25|1752.75|1763.25|1753.75|1762.25|1752.75|4
1740218150000|2025-02-22 09:55:50|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740218160000|2025-02-22 09:56:00|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740218170000|2025-02-22 09:56:10|1761.25|1751.75|1761.75|1752.25|1761.75|1752.25|1761.25|1751.75|2
1740218180000|2025-02-22 09:56:20|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|2
1740218190000|2025-02-22 09:56:30|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740218200000|2025-02-22 09:56:40|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1760.75|1751.25|4
1740218230000|2025-02-22 09:57:10|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|3
1740218260000|2025-02-22 09:57:40|1761.75|1752.25|1761.25|1751.75|1761.75|1752.25|1761.25|1751.75|2
1740218360000|2025-02-22 09:59:20|1761.75|1752.25|1762.75|1753.25|1762.75|1753.25|1761.75|1752.25|3
1740218370000|2025-02-22 09:59:30|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740218380000|2025-02-22 09:59:40|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740218390000|2025-02-22 09:59:50|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740218400000|2025-02-22 10:00:00|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|2
1740218410000|2025-02-22 10:00:10|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740218420000|2025-02-22 10:00:20|1763.25|1753.75|1762.25|1752.75|1763.25|1753.75|1762.25|1752.75|2
1740218440000|2025-02-22 10:00:40|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740218450000|2025-02-22 10:00:50|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740218460000|2025-02-22 10:01:00|1761.75|1752.25|1761.25|1751.75|1762.25|1752.75|1761.25|1751.75|6
1740218470000|2025-02-22 10:01:10|1761.75|1752.25|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|3
1740218480000|2025-02-22 10:01:20|1761.25|1751.75|1761.75|1752.25|1761.75|1752.25|1761.25|1751.75|4
1740218500000|2025-02-22 10:01:40|1761.25|1751.75|1761.75|1752.25|1761.75|1752.25|1761.25|1751.75|2
1740218510000|2025-02-22 10:01:50|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740218520000|2025-02-22 10:02:00|1760.75|1751.25|1760.25|1750.75|1760.75|1751.25|1759.75|1750.25|6
1740218530000|2025-02-22 10:02:10|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|4
1740218540000|2025-02-22 10:02:20|1760.75|1751.25|1760.75|1751.25|1761.25|1751.75|1760.75|1751.25|5
1740218550000|2025-02-22 10:02:30|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740218560000|2025-02-22 10:02:40|1761.75|1752.25|1761.25|1751.75|1762.25|1752.75|1761.25|1751.75|4
1740218570000|2025-02-22 10:02:50|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740218580000|2025-02-22 10:03:00|1762.25|1752.75|1762.75|1753.25|1763.25|1753.75|1761.75|1752.25|6
1740218600000|2025-02-22 10:03:20|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740218610000|2025-02-22 10:03:30|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|2
1740218620000|2025-02-22 10:03:40|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740218630000|2025-02-22 10:03:50|1763.25|1753.75|1763.75|1754.25|1764.25|1754.75|1763.25|1753.75|4
1740218640000|2025-02-22 10:04:00|1763.25|1753.75|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|4
1740218650000|2025-02-22 10:04:10|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|3
1740218660000|2025-02-22 10:04:20|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|2
1740218670000|2025-02-22 10:04:30|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740218680000|2025-02-22 10:04:40|1763.25|1753.75|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|2
1740218690000|2025-02-22 10:04:50|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740218700000|2025-02-22 10:05:00|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740218710000|2025-02-22 10:05:10|1764.75|1755.25|1764.25|1754.75|1764.75|1755.25|1764.25|1754.75|2
1740218730000|2025-02-22 10:05:30|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740218740000|2025-02-22 10:05:40|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740218750000|2025-02-22 10:05:50|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740218760000|2025-02-22 10:06:00|1764.25|1754.75|1763.75|1754.25|1764.25|1754.75|1763.25|1753.75|8
1740218770000|2025-02-22 10:06:10|1763.25|1753.75|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|4
1740218780000|2025-02-22 10:06:20|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740218800000|2025-02-22 10:06:40|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740218810000|2025-02-22 10:06:50|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740218820000|2025-02-22 10:07:00|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|3
1740218830000|2025-02-22 10:07:10|1763.25|1753.75|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|2
1740218840000|2025-02-22 10:07:20|1764.25|1754.75|1766.75|1757.25|1766.75|1757.25|1764.25|1754.75|5
1740218850000|2025-02-22 10:07:30|1767.25|1757.75|1769.25|1759.75|1769.25|1759.75|1767.25|1757.75|5
1740218860000|2025-02-22 10:07:40|1769.75|1760.25|1768.25|1758.75|1770.25|1760.75|1768.25|1758.75|8
1740218870000|2025-02-22 10:07:50|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740218880000|2025-02-22 10:08:00|1768.75|1759.25|1770.25|1760.75|1770.25|1760.75|1768.75|1759.25|12
1740218900000|2025-02-22 10:08:20|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|2
1740218910000|2025-02-22 10:08:30|1771.25|1761.75|1769.75|1760.25|1771.25|1761.75|1769.75|1760.25|4
1740218920000|2025-02-22 10:08:40|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|5
1740218940000|2025-02-22 10:09:00|1770.75|1761.25|1771.25|1761.75|1771.75|1762.25|1770.75|1761.25|6
1740218950000|2025-02-22 10:09:10|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|2
1740218960000|2025-02-22 10:09:20|1771.75|1762.25|1773.75|1764.25|1774.25|1764.75|1771.75|1762.25|10
1740218970000|2025-02-22 10:09:30|1774.25|1764.75|1772.75|1763.25|1774.25|1764.75|1772.75|1763.25|4
1740218980000|2025-02-22 10:09:40|1773.25|1763.75|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|2
1740218990000|2025-02-22 10:09:50|1773.25|1763.75|1771.75|1762.25|1773.25|1763.75|1771.75|1762.25|3
1740219000000|2025-02-22 10:10:00|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|2
1740219010000|2025-02-22 10:10:10|1771.25|1761.75|1773.75|1764.25|1773.75|1764.25|1771.25|1761.75|5
1740219020000|2025-02-22 10:10:20|1774.25|1764.75|1774.75|1765.25|1774.75|1765.25|1774.25|1764.75|4
1740219030000|2025-02-22 10:10:30|1774.25|1764.75|1774.75|1765.25|1774.75|1765.25|1774.25|1764.75|2
1740219040000|2025-02-22 10:10:40|1775.25|1765.75|1775.75|1766.25|1776.75|1767.25|1775.25|1765.75|4
1740219050000|2025-02-22 10:10:50|1775.25|1765.75|1773.75|1764.25|1775.25|1765.75|1773.75|1764.25|4
1740219060000|2025-02-22 10:11:00|1774.25|1764.75|1774.75|1765.25|1774.75|1765.25|1774.25|1764.75|2
1740219070000|2025-02-22 10:11:10|1774.25|1764.75|1773.25|1763.75|1774.25|1764.75|1773.25|1763.75|3
1740219080000|2025-02-22 10:11:20|1770|1766|1771.75|1762.25|1772.25|1766|1770|1762.25|3
1740219090000|2025-02-22 10:11:30|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740219100000|2025-02-22 10:11:40|1771.75|1762.25|1771.25|1761.75|1771.75|1762.25|1771.25|1761.75|2
1740219110000|2025-02-22 10:11:50|1770.75|1761.25|1769.75|1760.25|1770.75|1761.25|1769.75|1760.25|5
1740219120000|2025-02-22 10:12:00|1769.25|1759.75|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|3
1740219130000|2025-02-22 10:12:10|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|5
1740219150000|2025-02-22 10:12:30|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|2
1740219160000|2025-02-22 10:12:40|1769.25|1759.75|1770.25|1760.75|1770.25|1760.75|1769.25|1759.75|3
1740219170000|2025-02-22 10:12:50|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740219180000|2025-02-22 10:13:00|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740219190000|2025-02-22 10:13:10|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740219200000|2025-02-22 10:13:20|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740219240000|2025-02-22 10:14:00|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740219250000|2025-02-22 10:14:10|1769.75|1760.25|1770.75|1761.25|1770.75|1761.25|1769.75|1760.25|2
1740219260000|2025-02-22 10:14:20|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740219270000|2025-02-22 10:14:30|1771.75|1762.25|1770.75|1761.25|1771.75|1762.25|1770.75|1761.25|2
1740219290000|2025-02-22 10:14:50|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740219300000|2025-02-22 10:15:00|1770.25|1760.75|1771.75|1762.25|1771.75|1762.25|1770.25|1760.75|3
1740219310000|2025-02-22 10:15:10|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|2
1740219340000|2025-02-22 10:15:40|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740219350000|2025-02-22 10:15:50|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740219370000|2025-02-22 10:16:10|1773.25|1763.75|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|2
1740219380000|2025-02-22 10:16:20|1772.25|1762.75|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|4
1740219390000|2025-02-22 10:16:30|1773.25|1763.75|1772.75|1763.25|1773.75|1764.25|1772.75|1763.25|3
1740219400000|2025-02-22 10:16:40|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|2
1740219410000|2025-02-22 10:16:50|1771.25|1761.75|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|2
1740219420000|2025-02-22 10:17:00|1771.25|1761.75|1769.75|1760.25|1771.25|1761.75|1769.75|1760.25|4
1740219430000|2025-02-22 10:17:10|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1769.75|1760.25|4
1740219440000|2025-02-22 10:17:20|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|4
1740219450000|2025-02-22 10:17:30|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|2
1740219460000|2025-02-22 10:17:40|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|3
1740219480000|2025-02-22 10:18:00|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740219500000|2025-02-22 10:18:20|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|4
1740219520000|2025-02-22 10:18:40|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740219530000|2025-02-22 10:18:50|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740219540000|2025-02-22 10:19:00|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740219550000|2025-02-22 10:19:10|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|6
1740219570000|2025-02-22 10:19:30|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740219580000|2025-02-22 10:19:40|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740219590000|2025-02-22 10:19:50|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740219610000|2025-02-22 10:20:10|1768.25|1758.75|1768.75|1759.25|1769.25|1759.75|1768.25|1758.75|6
1740219630000|2025-02-22 10:20:30|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1768.75|1759.25|4
1740219650000|2025-02-22 10:20:50|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740219660000|2025-02-22 10:21:00|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740219670000|2025-02-22 10:21:10|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740219680000|2025-02-22 10:21:20|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740219690000|2025-02-22 10:21:30|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|4
1740219700000|2025-02-22 10:21:40|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740219710000|2025-02-22 10:21:50|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740219720000|2025-02-22 10:22:00|1769.75|1760.25|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|3
1740219760000|2025-02-22 10:22:40|1770.25|1760.75|1770.75|1761.25|1771.25|1761.75|1769.75|1760.25|10
1740219770000|2025-02-22 10:22:50|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740219780000|2025-02-22 10:23:00|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|2
1740219790000|2025-02-22 10:23:10|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740219800000|2025-02-22 10:23:20|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740219810000|2025-02-22 10:23:30|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740219840000|2025-02-22 10:24:00|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740219850000|2025-02-22 10:24:10|1771.75|1762.25|1772.75|1763.25|1773.25|1763.75|1771.25|1761.75|7
1740219860000|2025-02-22 10:24:20|1773.25|1763.75|1773.75|1764.25|1773.75|1764.25|1773.25|1763.75|2
1740219870000|2025-02-22 10:24:30|1773.25|1763.75|1774.25|1764.75|1774.25|1764.75|1773.25|1763.75|3
1740219880000|2025-02-22 10:24:40|1773.75|1764.25|1774.75|1765.25|1774.75|1765.25|1773.75|1764.25|2
1740219890000|2025-02-22 10:24:50|1774.25|1764.75|1773.75|1764.25|1774.75|1765.25|1773.75|1764.25|4
1740219900000|2025-02-22 10:25:00|1774.25|1764.75|1773.75|1764.25|1774.25|1764.75|1773.75|1764.25|2
1740219910000|2025-02-22 10:25:10|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740219920000|2025-02-22 10:25:20|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740219940000|2025-02-22 10:25:40|1773.25|1763.75|1773.75|1764.25|1773.75|1764.25|1773.25|1763.75|2
1740219950000|2025-02-22 10:25:50|1773.25|1763.75|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|2
1740219990000|2025-02-22 10:26:30|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740220000000|2025-02-22 10:26:40|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740220010000|2025-02-22 10:26:50|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740220020000|2025-02-22 10:27:00|1771.75|1762.25|1772.75|1763.25|1772.75|1763.25|1771.75|1762.25|3
1740220030000|2025-02-22 10:27:10|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740220040000|2025-02-22 10:27:20|1773.75|1764.25|1771.75|1762.25|1773.75|1764.25|1771.75|1762.25|5
1740220050000|2025-02-22 10:27:30|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740220060000|2025-02-22 10:27:40|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740220070000|2025-02-22 10:27:50|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|2
1740220080000|2025-02-22 10:28:00|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740220090000|2025-02-22 10:28:10|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|3
1740220120000|2025-02-22 10:28:40|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740220140000|2025-02-22 10:29:00|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740220150000|2025-02-22 10:29:10|1773.25|1763.75|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|6
1740220160000|2025-02-22 10:29:20|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740220190000|2025-02-22 10:29:50|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740220200000|2025-02-22 10:30:00|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740220210000|2025-02-22 10:30:10|1772.75|1763.25|1772.25|1762.75|1772.75|1763.25|1772.25|1762.75|2
1740220220000|2025-02-22 10:30:20|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740220250000|2025-02-22 10:30:50|1771.25|1761.75|1770.25|1760.75|1771.25|1761.75|1770.25|1760.75|5
1740220260000|2025-02-22 10:31:00|1769.75|1760.25|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|3
1740220270000|2025-02-22 10:31:10|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740220280000|2025-02-22 10:31:20|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740220290000|2025-02-22 10:31:30|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|2
1740220300000|2025-02-22 10:31:40|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740220320000|2025-02-22 10:32:00|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740220330000|2025-02-22 10:32:10|1769.75|1760.25|1770.25|1760.75|1770.75|1761.25|1769.75|1760.25|4
1740220340000|2025-02-22 10:32:20|1770.75|1761.25|1770.25|1760.75|1770.75|1761.25|1770.25|1760.75|2
1740220350000|2025-02-22 10:32:30|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740220360000|2025-02-22 10:32:40|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740220370000|2025-02-22 10:32:50|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740220410000|2025-02-22 10:33:30|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740220420000|2025-02-22 10:33:40|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|4
1740220430000|2025-02-22 10:33:50|1769.25|1759.75|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|3
1740220440000|2025-02-22 10:34:00|1769.75|1760.25|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|3
1740220500000|2025-02-22 10:35:00|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740220520000|2025-02-22 10:35:20|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740220530000|2025-02-22 10:35:30|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740220560000|2025-02-22 10:36:00|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740220580000|2025-02-22 10:36:20|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740220590000|2025-02-22 10:36:30|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740220600000|2025-02-22 10:36:40|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740220610000|2025-02-22 10:36:50|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740220620000|2025-02-22 10:37:00|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740220630000|2025-02-22 10:37:10|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740220640000|2025-02-22 10:37:20|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740220650000|2025-02-22 10:37:30|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740220660000|2025-02-22 10:37:40|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740220680000|2025-02-22 10:38:00|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740220690000|2025-02-22 10:38:10|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740220700000|2025-02-22 10:38:20|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740220710000|2025-02-22 10:38:30|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740220730000|2025-02-22 10:38:50|1767.75|1758.25|1766.75|1757.25|1767.75|1758.25|1766.75|1757.25|5
1740220740000|2025-02-22 10:39:00|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740220770000|2025-02-22 10:39:30|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740220810000|2025-02-22 10:40:10|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740220820000|2025-02-22 10:40:20|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740220840000|2025-02-22 10:40:40|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740220850000|2025-02-22 10:40:50|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|3
1740220860000|2025-02-22 10:41:00|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740220880000|2025-02-22 10:41:20|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|5
1740220920000|2025-02-22 10:42:00|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740220930000|2025-02-22 10:42:10|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|4
1740220940000|2025-02-22 10:42:20|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740220950000|2025-02-22 10:42:30|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740220980000|2025-02-22 10:43:00|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|3
1740220990000|2025-02-22 10:43:10|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740221000000|2025-02-22 10:43:20|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740221010000|2025-02-22 10:43:30|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|5
1740221040000|2025-02-22 10:44:00|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740221050000|2025-02-22 10:44:10|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740221060000|2025-02-22 10:44:20|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740221070000|2025-02-22 10:44:30|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740221080000|2025-02-22 10:44:40|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|6
1740221090000|2025-02-22 10:44:50|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|2
1740221100000|2025-02-22 10:45:00|1769.25|1759.75|1770.25|1760.75|1770.25|1760.75|1769.25|1759.75|5
1740221110000|2025-02-22 10:45:10|1769.75|1760.25|1770.75|1761.25|1770.75|1761.25|1769.75|1760.25|5
1740221120000|2025-02-22 10:45:20|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|3
1740221160000|2025-02-22 10:46:00|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|3
1740221170000|2025-02-22 10:46:10|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740221190000|2025-02-22 10:46:30|1771.75|1762.25|1771.25|1761.75|1771.75|1762.25|1771.25|1761.75|2
1740221200000|2025-02-22 10:46:40|1770.75|1761.25|1770.25|1760.75|1770.75|1761.25|1770.25|1760.75|2
1740221210000|2025-02-22 10:46:50|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740221220000|2025-02-22 10:47:00|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|4
1740221240000|2025-02-22 10:47:20|1770.25|1760.75|1769.25|1759.75|1770.25|1760.75|1769.25|1759.75|3
1740221270000|2025-02-22 10:47:50|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|4
1740221290000|2025-02-22 10:48:10|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740221310000|2025-02-22 10:48:30|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740221320000|2025-02-22 10:48:40|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740221440000|2025-02-22 10:50:40|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|4
1740221460000|2025-02-22 10:51:00|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740221470000|2025-02-22 10:51:10|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|6
1740221510000|2025-02-22 10:51:50|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740221520000|2025-02-22 10:52:00|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740221550000|2025-02-22 10:52:30|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740221580000|2025-02-22 10:53:00|1768.75|1759.25|1769.75|1760.25|1769.75|1760.25|1768.75|1759.25|3
1740221590000|2025-02-22 10:53:10|1769.25|1759.75|1768.25|1758.75|1769.25|1759.75|1768.25|1758.75|3
1740221610000|2025-02-22 10:53:30|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740221620000|2025-02-22 10:53:40|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740221650000|2025-02-22 10:54:10|1767.25|1757.75|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|3
1740221680000|2025-02-22 10:54:40|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740221710000|2025-02-22 10:55:10|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740221730000|2025-02-22 10:55:30|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740221740000|2025-02-22 10:55:40|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740221750000|2025-02-22 10:55:50|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|3
1740221760000|2025-02-22 10:56:00|1765.25|1755.75|1765.75|1756.25|1766.25|1756.75|1765.25|1755.75|4
1740221770000|2025-02-22 10:56:10|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740221780000|2025-02-22 10:56:20|1766.75|1757.25|1765.25|1755.75|1767.25|1757.75|1765.25|1755.75|6
1740221790000|2025-02-22 10:56:30|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|3
1740221800000|2025-02-22 10:56:40|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740221850000|2025-02-22 10:57:30|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|4
1740221990000|2025-02-22 10:59:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740222000000|2025-02-22 11:00:00|1766.25|1756.75|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|3
1740222020000|2025-02-22 11:00:20|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|5
1740222030000|2025-02-22 11:00:30|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740222040000|2025-02-22 11:00:40|1765.25|1755.75|1764.25|1754.75|1765.25|1755.75|1764.25|1754.75|3
1740222050000|2025-02-22 11:00:50|1763.75|1754.25|1763.25|1753.75|1763.75|1754.25|1763.25|1753.75|2
1740222060000|2025-02-22 11:01:00|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740222070000|2025-02-22 11:01:10|1764.75|1755.25|1765.75|1756.25|1765.75|1756.25|1764.75|1755.25|3
1740222080000|2025-02-22 11:01:20|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740222110000|2025-02-22 11:01:50|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740222120000|2025-02-22 11:02:00|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740222130000|2025-02-22 11:02:10|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740222150000|2025-02-22 11:02:30|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740222160000|2025-02-22 11:02:40|1766.75|1757.25|1765.75|1756.25|1766.75|1757.25|1765.75|1756.25|5
1740222210000|2025-02-22 11:03:30|1766.25|1756.75|1767.25|1757.75|1767.25|1757.75|1766.25|1756.75|3
1740222230000|2025-02-22 11:03:50|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740222250000|2025-02-22 11:04:10|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740222270000|2025-02-22 11:04:30|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740222280000|2025-02-22 11:04:40|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740222300000|2025-02-22 11:05:00|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740222330000|2025-02-22 11:05:30|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740222340000|2025-02-22 11:05:40|1766.75|1757.25|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|3
1740222360000|2025-02-22 11:06:00|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740222370000|2025-02-22 11:06:10|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740222380000|2025-02-22 11:06:20|1766.75|1757.25|1766.75|1757.25|1767.25|1757.75|1766.25|1756.75|5
1740222390000|2025-02-22 11:06:30|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740222400000|2025-02-22 11:06:40|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740222410000|2025-02-22 11:06:50|1766.75|1757.25|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|3
1740222420000|2025-02-22 11:07:00|1767.25|1757.75|1766.25|1756.75|1767.25|1757.75|1766.25|1756.75|3
1740222440000|2025-02-22 11:07:20|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740222450000|2025-02-22 11:07:30|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740222460000|2025-02-22 11:07:40|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.25|1756.75|4
1740222470000|2025-02-22 11:07:50|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740222480000|2025-02-22 11:08:00|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740222490000|2025-02-22 11:08:10|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740222510000|2025-02-22 11:08:30|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740222520000|2025-02-22 11:08:40|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740222540000|2025-02-22 11:09:00|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740222550000|2025-02-22 11:09:10|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740222580000|2025-02-22 11:09:40|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|4
1740222600000|2025-02-22 11:10:00|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|3
1740222610000|2025-02-22 11:10:10|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740222630000|2025-02-22 11:10:30|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740222640000|2025-02-22 11:10:40|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740222650000|2025-02-22 11:10:50|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740222660000|2025-02-22 11:11:00|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740222670000|2025-02-22 11:11:10|1763.25|1753.75|1763.25|1753.75|1763.75|1754.25|1763.25|1753.75|3
1740222690000|2025-02-22 11:11:30|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740222700000|2025-02-22 11:11:40|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740222710000|2025-02-22 11:11:50|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740222750000|2025-02-22 11:12:30|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740222770000|2025-02-22 11:12:50|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740222790000|2025-02-22 11:13:10|1762.25|1752.75|1762.75|1753.25|1763.25|1753.75|1762.25|1752.75|5
1740222800000|2025-02-22 11:13:20|1763.25|1753.75|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|2
1740222810000|2025-02-22 11:13:30|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740222820000|2025-02-22 11:13:40|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740222860000|2025-02-22 11:14:20|1762.25|1752.75|1762.25|1752.75|1762.75|1753.25|1762.25|1752.75|3
1740222870000|2025-02-22 11:14:30|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740222880000|2025-02-22 11:14:40|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740222900000|2025-02-22 11:15:00|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|3
1740222910000|2025-02-22 11:15:10|1762.75|1753.25|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|3
1740222920000|2025-02-22 11:15:20|1762.25|1752.75|1762.25|1752.75|1762.75|1753.25|1762.25|1752.75|3
1740222930000|2025-02-22 11:15:30|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740222940000|2025-02-22 11:15:40|1761.25|1751.75|1761.75|1752.25|1762.25|1752.75|1761.25|1751.75|4
1740222960000|2025-02-22 11:16:00|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740222970000|2025-02-22 11:16:10|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740222990000|2025-02-22 11:16:30|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740223000000|2025-02-22 11:16:40|1760.75|1751.25|1761.25|1751.75|1761.25|1751.75|1760.75|1751.25|2
1740223010000|2025-02-22 11:16:50|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740223020000|2025-02-22 11:17:00|1761.25|1751.75|1760.75|1751.25|1761.25|1751.75|1760.75|1751.25|2
1740223030000|2025-02-22 11:17:10|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740223040000|2025-02-22 11:17:20|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740223080000|2025-02-22 11:18:00|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740223100000|2025-02-22 11:18:20|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|2
1740223110000|2025-02-22 11:18:30|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|2
1740223120000|2025-02-22 11:18:40|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740223130000|2025-02-22 11:18:50|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740223150000|2025-02-22 11:19:10|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740223170000|2025-02-22 11:19:30|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740223180000|2025-02-22 11:19:40|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740223220000|2025-02-22 11:20:20|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740223250000|2025-02-22 11:20:50|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740223260000|2025-02-22 11:21:00|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740223270000|2025-02-22 11:21:10|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740223280000|2025-02-22 11:21:20|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740223290000|2025-02-22 11:21:30|1764.75|1755.25|1764.25|1754.75|1764.75|1755.25|1764.25|1754.75|2
1740223330000|2025-02-22 11:22:10|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740223380000|2025-02-22 11:23:00|1763.25|1753.75|1762.25|1752.75|1763.25|1753.75|1762.25|1752.75|3
1740223400000|2025-02-22 11:23:20|1762.75|1753.25|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|3
1740223430000|2025-02-22 11:23:50|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740223450000|2025-02-22 11:24:10|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740223460000|2025-02-22 11:24:20|1763.25|1753.75|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|2
1740223470000|2025-02-22 11:24:30|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740223500000|2025-02-22 11:25:00|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740223510000|2025-02-22 11:25:10|1764.25|1754.75|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|2
1740223530000|2025-02-22 11:25:30|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740223580000|2025-02-22 11:26:20|1763.75|1754.25|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|3
1740223600000|2025-02-22 11:26:40|1763.25|1753.75|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|2
1740223640000|2025-02-22 11:27:20|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|3
1740223650000|2025-02-22 11:27:30|1763.75|1754.25|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|3
1740223660000|2025-02-22 11:27:40|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740223670000|2025-02-22 11:27:50|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740223680000|2025-02-22 11:28:00|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740223690000|2025-02-22 11:28:10|1763.25|1753.75|1763.75|1754.25|1764.25|1754.75|1763.25|1753.75|6
1740223720000|2025-02-22 11:28:40|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740223750000|2025-02-22 11:29:10|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740223760000|2025-02-22 11:29:20|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|3
1740223770000|2025-02-22 11:29:30|1764.25|1754.75|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|2
1740223820000|2025-02-22 11:30:20|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740223830000|2025-02-22 11:30:30|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740223840000|2025-02-22 11:30:40|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740223850000|2025-02-22 11:30:50|1764.75|1755.25|1764.25|1754.75|1765.25|1755.75|1764.25|1754.75|4
1740223860000|2025-02-22 11:31:00|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740223870000|2025-02-22 11:31:10|1764.25|1754.75|1764.75|1755.25|1764.75|1755.25|1764.25|1754.75|2
1740223880000|2025-02-22 11:31:20|1764.25|1754.75|1764.25|1754.75|1764.75|1755.25|1764.25|1754.75|3
1740223890000|2025-02-22 11:31:30|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740223900000|2025-02-22 11:31:40|1765.75|1756.25|1764.25|1754.75|1766.25|1756.75|1764.25|1754.75|6
1740223910000|2025-02-22 11:31:50|1763.75|1754.25|1763.25|1753.75|1763.75|1754.25|1763.25|1753.75|2
1740223920000|2025-02-22 11:32:00|1763.75|1754.25|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|3
1740223930000|2025-02-22 11:32:10|1763.25|1753.75|1763.25|1753.75|1763.75|1754.25|1763.25|1753.75|3
1740223990000|2025-02-22 11:33:10|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740224000000|2025-02-22 11:33:20|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740224010000|2025-02-22 11:33:30|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740224040000|2025-02-22 11:34:00|1764.75|1755.25|1766.25|1756.75|1766.25|1756.75|1764.75|1755.25|6
1740224050000|2025-02-22 11:34:10|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740224060000|2025-02-22 11:34:20|1767.25|1757.75|1766.25|1756.75|1767.25|1757.75|1766.25|1756.75|3
1740224080000|2025-02-22 11:34:40|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740224100000|2025-02-22 11:35:00|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740224110000|2025-02-22 11:35:10|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740224120000|2025-02-22 11:35:20|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740224130000|2025-02-22 11:35:30|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740224160000|2025-02-22 11:36:00|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|3
1740224200000|2025-02-22 11:36:40|1767.25|1757.75|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|3
1740224210000|2025-02-22 11:36:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740224220000|2025-02-22 11:37:00|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740224240000|2025-02-22 11:37:20|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740224260000|2025-02-22 11:37:40|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740224280000|2025-02-22 11:38:00|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740224290000|2025-02-22 11:38:10|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740224330000|2025-02-22 11:38:50|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740224340000|2025-02-22 11:39:00|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740224390000|2025-02-22 11:39:50|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740224410000|2025-02-22 11:40:10|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740224590000|2025-02-22 11:43:10|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740224600000|2025-02-22 11:43:20|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740224700000|2025-02-22 11:45:00|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740224730000|2025-02-22 11:45:30|1764.25|1754.75|1764.25|1754.75|1764.75|1755.25|1764.25|1754.75|3
1740224770000|2025-02-22 11:46:10|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740224790000|2025-02-22 11:46:30|1764.25|1754.75|1764.75|1755.25|1764.75|1755.25|1764.25|1754.75|2
1740224800000|2025-02-22 11:46:40|1764.25|1754.75|1764.75|1755.25|1764.75|1755.25|1764.25|1754.75|2
1740224810000|2025-02-22 11:46:50|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740224830000|2025-02-22 11:47:10|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740224840000|2025-02-22 11:47:20|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740224860000|2025-02-22 11:47:40|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740224870000|2025-02-22 11:47:50|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740224880000|2025-02-22 11:48:00|1765.25|1755.75|1766.25|1756.75|1766.25|1756.75|1765.25|1755.75|3
1740224890000|2025-02-22 11:48:10|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|2
1740224930000|2025-02-22 11:48:50|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740224940000|2025-02-22 11:49:00|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740224950000|2025-02-22 11:49:10|1766.75|1757.25|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|3
1740224960000|2025-02-22 11:49:20|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740224980000|2025-02-22 11:49:40|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740225000000|2025-02-22 11:50:00|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|4
1740225010000|2025-02-22 11:50:10|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|3
1740225040000|2025-02-22 11:50:40|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740225050000|2025-02-22 11:50:50|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740225060000|2025-02-22 11:51:00|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740225070000|2025-02-22 11:51:10|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740225080000|2025-02-22 11:51:20|1766.75|1757.25|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|3
1740225090000|2025-02-22 11:51:30|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740225180000|2025-02-22 11:53:00|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740225230000|2025-02-22 11:53:50|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740225290000|2025-02-22 11:54:50|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740225330000|2025-02-22 11:55:30|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|2
1740225340000|2025-02-22 11:55:40|1765.75|1756.25|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|3
1740225350000|2025-02-22 11:55:50|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740225370000|2025-02-22 11:56:10|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740225380000|2025-02-22 11:56:20|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740225390000|2025-02-22 11:56:30|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740225400000|2025-02-22 11:56:40|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740225420000|2025-02-22 11:57:00|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740225430000|2025-02-22 11:57:10|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740225440000|2025-02-22 11:57:20|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740225460000|2025-02-22 11:57:40|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740225470000|2025-02-22 11:57:50|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740225500000|2025-02-22 11:58:20|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740225510000|2025-02-22 11:58:30|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740225540000|2025-02-22 11:59:00|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740225550000|2025-02-22 11:59:10|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740225600000|2025-02-22 12:00:00|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740225610000|2025-02-22 12:00:10|1766.25|1756.75|1766.75|1757.25|1767.25|1757.75|1765.75|1756.25|5
1740225620000|2025-02-22 12:00:20|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|5
1740225630000|2025-02-22 12:00:30|1767.75|1758.25|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|3
1740225640000|2025-02-22 12:00:40|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740225650000|2025-02-22 12:00:50|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740225660000|2025-02-22 12:01:00|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740225670000|2025-02-22 12:01:10|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740225680000|2025-02-22 12:01:20|1766.75|1757.25|1765.75|1756.25|1766.75|1757.25|1765.75|1756.25|3
1740225690000|2025-02-22 12:01:30|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|4
1740225700000|2025-02-22 12:01:40|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740225710000|2025-02-22 12:01:50|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740225720000|2025-02-22 12:02:00|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740225730000|2025-02-22 12:02:10|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740225750000|2025-02-22 12:02:30|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740225780000|2025-02-22 12:03:00|1766.75|1757.25|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|3
1740225790000|2025-02-22 12:03:10|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740225840000|2025-02-22 12:04:00|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740225860000|2025-02-22 12:04:20|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740225870000|2025-02-22 12:04:30|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740225880000|2025-02-22 12:04:40|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740225890000|2025-02-22 12:04:50|1764.25|1754.75|1764.75|1755.25|1764.75|1755.25|1764.25|1754.75|4
1740225900000|2025-02-22 12:05:00|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740225920000|2025-02-22 12:05:20|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740225930000|2025-02-22 12:05:30|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740225940000|2025-02-22 12:05:40|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740225960000|2025-02-22 12:06:00|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|2
1740225970000|2025-02-22 12:06:10|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740225990000|2025-02-22 12:06:30|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740226000000|2025-02-22 12:06:40|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740226010000|2025-02-22 12:06:50|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740226020000|2025-02-22 12:07:00|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740226040000|2025-02-22 12:07:20|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740226050000|2025-02-22 12:07:30|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740226070000|2025-02-22 12:07:50|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740226090000|2025-02-22 12:08:10|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740226100000|2025-02-22 12:08:20|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740226140000|2025-02-22 12:09:00|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740226160000|2025-02-22 12:09:20|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740226170000|2025-02-22 12:09:30|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|3
1740226200000|2025-02-22 12:10:00|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1766.25|1756.75|6
1740226210000|2025-02-22 12:10:10|1766.75|1757.25|1765.75|1756.25|1766.75|1757.25|1765.75|1756.25|3
1740226220000|2025-02-22 12:10:20|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|3
1740226230000|2025-02-22 12:10:30|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740226240000|2025-02-22 12:10:40|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|2
1740226250000|2025-02-22 12:10:50|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740226260000|2025-02-22 12:11:00|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740226270000|2025-02-22 12:11:10|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740226300000|2025-02-22 12:11:40|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740226310000|2025-02-22 12:11:50|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740226320000|2025-02-22 12:12:00|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740226340000|2025-02-22 12:12:20|1764.75|1755.25|1764.25|1754.75|1764.75|1755.25|1763.75|1754.25|7
1740226380000|2025-02-22 12:13:00|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.25|1754.75|3
1740226390000|2025-02-22 12:13:10|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740226400000|2025-02-22 12:13:20|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740226420000|2025-02-22 12:13:40|1763.25|1753.75|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|2
1740226430000|2025-02-22 12:13:50|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740226440000|2025-02-22 12:14:00|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740226450000|2025-02-22 12:14:10|1762.25|1752.75|1762.25|1752.75|1762.75|1753.25|1762.25|1752.75|3
1740226480000|2025-02-22 12:14:40|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740226490000|2025-02-22 12:14:50|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|3
1740226500000|2025-02-22 12:15:00|1762.75|1753.25|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|3
1740226510000|2025-02-22 12:15:10|1763.25|1753.75|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|2
1740226530000|2025-02-22 12:15:30|1764.25|1754.75|1764.75|1755.25|1764.75|1755.25|1764.25|1754.75|2
1740226550000|2025-02-22 12:15:50|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740226570000|2025-02-22 12:16:10|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740226590000|2025-02-22 12:16:30|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740226600000|2025-02-22 12:16:40|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740226610000|2025-02-22 12:16:50|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740226630000|2025-02-22 12:17:10|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740226660000|2025-02-22 12:17:40|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740226670000|2025-02-22 12:17:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740226680000|2025-02-22 12:18:00|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740226720000|2025-02-22 12:18:40|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740226730000|2025-02-22 12:18:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740226740000|2025-02-22 12:19:00|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740226750000|2025-02-22 12:19:10|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740226760000|2025-02-22 12:19:20|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740226780000|2025-02-22 12:19:40|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740226800000|2025-02-22 12:20:00|1765.25|1755.75|1764.25|1754.75|1765.25|1755.75|1764.25|1754.75|3
1740226810000|2025-02-22 12:20:10|1764.75|1755.25|1764.25|1754.75|1764.75|1755.25|1763.75|1754.25|4
1740226820000|2025-02-22 12:20:20|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740226830000|2025-02-22 12:20:30|1763.75|1754.25|1764.75|1755.25|1764.75|1755.25|1763.75|1754.25|7
1740226840000|2025-02-22 12:20:40|1764.25|1754.75|1764.25|1754.75|1764.75|1755.25|1764.25|1754.75|3
1740226860000|2025-02-22 12:21:00|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740226890000|2025-02-22 12:21:30|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740226900000|2025-02-22 12:21:40|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740226910000|2025-02-22 12:21:50|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740226920000|2025-02-22 12:22:00|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|3
1740226930000|2025-02-22 12:22:10|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|2
1740226950000|2025-02-22 12:22:30|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|2
1740226970000|2025-02-22 12:22:50|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|2
1740226980000|2025-02-22 12:23:00|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|2
1740227000000|2025-02-22 12:23:20|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|2
1740227040000|2025-02-22 12:24:00|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740227050000|2025-02-22 12:24:10|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740227060000|2025-02-22 12:24:20|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740227080000|2025-02-22 12:24:40|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1760.75|1751.25|3
1740227100000|2025-02-22 12:25:00|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740227120000|2025-02-22 12:25:20|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|2
1740227130000|2025-02-22 12:25:30|1761.25|1751.75|1761.75|1752.25|1761.75|1752.25|1761.25|1751.75|2
1740227140000|2025-02-22 12:25:40|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1760.75|1751.25|3
1740227160000|2025-02-22 12:26:00|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740227200000|2025-02-22 12:26:40|1761.25|1751.75|1760.75|1751.25|1761.25|1751.75|1760.75|1751.25|2
1740227210000|2025-02-22 12:26:50|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740227240000|2025-02-22 12:27:20|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740227290000|2025-02-22 12:28:10|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|2
1740227300000|2025-02-22 12:28:20|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740227340000|2025-02-22 12:29:00|1762.75|1753.25|1762.25|1752.75|1762.75|1753.25|1762.25|1752.75|2
1740227380000|2025-02-22 12:29:40|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|2
1740227430000|2025-02-22 12:30:30|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740227470000|2025-02-22 12:31:10|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740227480000|2025-02-22 12:31:20|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|4
1740227490000|2025-02-22 12:31:30|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740227500000|2025-02-22 12:31:40|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740227520000|2025-02-22 12:32:00|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740227540000|2025-02-22 12:32:20|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740227590000|2025-02-22 12:33:10|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740227600000|2025-02-22 12:33:20|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740227610000|2025-02-22 12:33:30|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740227630000|2025-02-22 12:33:50|1765.75|1756.25|1766.75|1757.25|1767.25|1757.75|1765.75|1756.25|5
1740227640000|2025-02-22 12:34:00|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|4
1740227680000|2025-02-22 12:34:40|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740227690000|2025-02-22 12:34:50|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740227720000|2025-02-22 12:35:20|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|6
1740227730000|2025-02-22 12:35:30|1765.75|1756.25|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|3
1740227740000|2025-02-22 12:35:40|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740227750000|2025-02-22 12:35:50|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740227770000|2025-02-22 12:36:10|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740227790000|2025-02-22 12:36:30|1766.75|1757.25|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|3
1740227800000|2025-02-22 12:36:40|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740227820000|2025-02-22 12:37:00|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740227830000|2025-02-22 12:37:10|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740227840000|2025-02-22 12:37:20|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740227860000|2025-02-22 12:37:40|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740227880000|2025-02-22 12:38:00|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740227900000|2025-02-22 12:38:20|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|3
1740227940000|2025-02-22 12:39:00|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|2
1740227950000|2025-02-22 12:39:10|1766.75|1757.25|1766.25|1756.75|1767.25|1757.75|1766.25|1756.75|4
1740227960000|2025-02-22 12:39:20|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740227970000|2025-02-22 12:39:30|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740228010000|2025-02-22 12:40:10|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740228040000|2025-02-22 12:40:40|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740228050000|2025-02-22 12:40:50|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740228060000|2025-02-22 12:41:00|1767.25|1757.75|1767.75|1758.25|1768.25|1758.75|1767.25|1757.75|4
1740228070000|2025-02-22 12:41:10|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740228080000|2025-02-22 12:41:20|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740228090000|2025-02-22 12:41:30|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740228110000|2025-02-22 12:41:50|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740228160000|2025-02-22 12:42:40|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740228180000|2025-02-22 12:43:00|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740228220000|2025-02-22 12:43:40|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740228230000|2025-02-22 12:43:50|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740228240000|2025-02-22 12:44:00|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740228260000|2025-02-22 12:44:20|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|2
1740228280000|2025-02-22 12:44:40|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740228290000|2025-02-22 12:44:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740228300000|2025-02-22 12:45:00|1766.25|1756.75|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|3
1740228310000|2025-02-22 12:45:10|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740228340000|2025-02-22 12:45:40|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740228370000|2025-02-22 12:46:10|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740228390000|2025-02-22 12:46:30|1767.75|1758.25|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|3
1740228400000|2025-02-22 12:46:40|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|6
1740228410000|2025-02-22 12:46:50|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740228420000|2025-02-22 12:47:00|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740228440000|2025-02-22 12:47:20|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740228450000|2025-02-22 12:47:30|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|6
1740228470000|2025-02-22 12:47:50|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740228480000|2025-02-22 12:48:00|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740228490000|2025-02-22 12:48:10|1769.75|1760.25|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|3
1740228510000|2025-02-22 12:48:30|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740228520000|2025-02-22 12:48:40|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740228560000|2025-02-22 12:49:20|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740228590000|2025-02-22 12:49:50|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740228610000|2025-02-22 12:50:10|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740228640000|2025-02-22 12:50:40|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740228660000|2025-02-22 12:51:00|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740228670000|2025-02-22 12:51:10|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740228680000|2025-02-22 12:51:20|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740228730000|2025-02-22 12:52:10|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740228740000|2025-02-22 12:52:20|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740228750000|2025-02-22 12:52:30|1770.75|1761.25|1769.75|1760.25|1770.75|1761.25|1769.75|1760.25|3
1740228760000|2025-02-22 12:52:40|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740228770000|2025-02-22 12:52:50|1768.75|1759.25|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|3
1740228780000|2025-02-22 12:53:00|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740228790000|2025-02-22 12:53:10|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740228810000|2025-02-22 12:53:30|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740228820000|2025-02-22 12:53:40|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740228840000|2025-02-22 12:54:00|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740228860000|2025-02-22 12:54:20|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740228870000|2025-02-22 12:54:30|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740228880000|2025-02-22 12:54:40|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|6
1740228900000|2025-02-22 12:55:00|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740228910000|2025-02-22 12:55:10|1769.75|1760.25|1770.25|1760.75|1770.75|1761.25|1769.75|1760.25|3
1740228920000|2025-02-22 12:55:20|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740228930000|2025-02-22 12:55:30|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1769.75|1760.25|4
1740228940000|2025-02-22 12:55:40|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740228950000|2025-02-22 12:55:50|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|3
1740228980000|2025-02-22 12:56:20|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|4
1740229010000|2025-02-22 12:56:50|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740229030000|2025-02-22 12:57:10|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|4
1740229050000|2025-02-22 12:57:30|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740229060000|2025-02-22 12:57:40|1768.25|1758.75|1768.75|1759.25|1769.25|1759.75|1768.25|1758.75|4
1740229070000|2025-02-22 12:57:50|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740229080000|2025-02-22 12:58:00|1768.75|1759.25|1768.25|1758.75|1769.25|1759.75|1768.25|1758.75|6
1740229150000|2025-02-22 12:59:10|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740229180000|2025-02-22 12:59:40|1768.75|1759.25|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|3
1740229190000|2025-02-22 12:59:50|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740229200000|2025-02-22 13:00:00|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|6
1740229210000|2025-02-22 13:00:10|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740229220000|2025-02-22 13:00:20|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740229230000|2025-02-22 13:00:30|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740229260000|2025-02-22 13:01:00|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|2
1740229270000|2025-02-22 13:01:10|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740229280000|2025-02-22 13:01:20|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740229290000|2025-02-22 13:01:30|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740229300000|2025-02-22 13:01:40|1769.75|1760.25|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|3
1740229310000|2025-02-22 13:01:50|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740229320000|2025-02-22 13:02:00|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.25|1759.75|4
1740229330000|2025-02-22 13:02:10|1769.25|1759.75|1768.75|1759.25|1769.75|1760.25|1768.75|1759.25|4
1740229360000|2025-02-22 13:02:40|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|3
1740229380000|2025-02-22 13:03:00|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|3
1740229390000|2025-02-22 13:03:10|1769.75|1760.25|1771.25|1761.75|1771.25|1761.75|1769.75|1760.25|4
1740229420000|2025-02-22 13:03:40|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|2
1740229440000|2025-02-22 13:04:00|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740229450000|2025-02-22 13:04:10|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740229480000|2025-02-22 13:04:40|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740229490000|2025-02-22 13:04:50|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740229500000|2025-02-22 13:05:00|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740229510000|2025-02-22 13:05:10|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.25|1763.75|3
1740229540000|2025-02-22 13:05:40|1774.25|1764.75|1773.75|1764.25|1774.25|1764.75|1773.75|1764.25|2
1740229550000|2025-02-22 13:05:50|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740229560000|2025-02-22 13:06:00|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740229570000|2025-02-22 13:06:10|1773.25|1763.75|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|2
1740229590000|2025-02-22 13:06:30|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740229600000|2025-02-22 13:06:40|1772.75|1763.25|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|2
1740229610000|2025-02-22 13:06:50|1772.75|1763.25|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|3
1740229620000|2025-02-22 13:07:00|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740229630000|2025-02-22 13:07:10|1772.75|1763.25|1771.75|1762.25|1772.75|1763.25|1771.75|1762.25|3
1740229640000|2025-02-22 13:07:20|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740229650000|2025-02-22 13:07:30|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740229660000|2025-02-22 13:07:40|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|2
1740229670000|2025-02-22 13:07:50|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740229690000|2025-02-22 13:08:10|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740229700000|2025-02-22 13:08:20|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740229710000|2025-02-22 13:08:30|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740229720000|2025-02-22 13:08:40|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740229730000|2025-02-22 13:08:50|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|2
1740229750000|2025-02-22 13:09:10|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740229760000|2025-02-22 13:09:20|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740229770000|2025-02-22 13:09:30|1771.25|1761.75|1770.25|1760.75|1771.25|1761.75|1770.25|1760.75|3
1740229780000|2025-02-22 13:09:40|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740229810000|2025-02-22 13:10:10|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740229820000|2025-02-22 13:10:20|1769.25|1759.75|1768.25|1758.75|1769.25|1759.75|1768.25|1758.75|3
1740229880000|2025-02-22 13:11:20|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740229890000|2025-02-22 13:11:30|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740229900000|2025-02-22 13:11:40|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740229910000|2025-02-22 13:11:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740229940000|2025-02-22 13:12:20|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740229990000|2025-02-22 13:13:10|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740230020000|2025-02-22 13:13:40|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740230060000|2025-02-22 13:14:20|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740230110000|2025-02-22 13:15:10|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740230120000|2025-02-22 13:15:20|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740230140000|2025-02-22 13:15:40|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740230150000|2025-02-22 13:15:50|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740230160000|2025-02-22 13:16:00|1766.25|1756.75|1766.75|1757.25|1767.25|1757.75|1766.25|1756.75|4
1740230180000|2025-02-22 13:16:20|1767.25|1757.75|1768.25|1758.75|1768.25|1758.75|1767.25|1757.75|2
1740230190000|2025-02-22 13:16:30|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|3
1740230200000|2025-02-22 13:16:40|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740230210000|2025-02-22 13:16:50|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740230220000|2025-02-22 13:17:00|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740230230000|2025-02-22 13:17:10|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740230250000|2025-02-22 13:17:30|1768.75|1759.25|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|3
1740230260000|2025-02-22 13:17:40|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740230280000|2025-02-22 13:18:00|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740230290000|2025-02-22 13:18:10|1769.25|1759.75|1770.25|1760.75|1770.25|1760.75|1769.25|1759.75|3
1740230300000|2025-02-22 13:18:20|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|2
1740230310000|2025-02-22 13:18:30|1769.75|1760.25|1768.75|1759.25|1769.75|1760.25|1768.75|1759.25|3
1740230320000|2025-02-22 13:18:40|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740230350000|2025-02-22 13:19:10|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740230390000|2025-02-22 13:19:50|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740230400000|2025-02-22 13:20:00|1768.75|1759.25|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|3
1740230420000|2025-02-22 13:20:20|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740230430000|2025-02-22 13:20:30|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740230440000|2025-02-22 13:20:40|1767.25|1757.75|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|3
1740230480000|2025-02-22 13:21:20|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740230490000|2025-02-22 13:21:30|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740230520000|2025-02-22 13:22:00|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740230540000|2025-02-22 13:22:20|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740230550000|2025-02-22 13:22:30|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740230560000|2025-02-22 13:22:40|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740230570000|2025-02-22 13:22:50|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740230580000|2025-02-22 13:23:00|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740230590000|2025-02-22 13:23:10|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740230600000|2025-02-22 13:23:20|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740230660000|2025-02-22 13:24:20|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740230670000|2025-02-22 13:24:30|1768.75|1759.25|1767.75|1758.25|1768.75|1759.25|1767.75|1758.25|2
1740230680000|2025-02-22 13:24:40|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740230720000|2025-02-22 13:25:20|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740230760000|2025-02-22 13:26:00|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740230770000|2025-02-22 13:26:10|1766.75|1757.25|1766.25|1756.75|1767.25|1757.75|1766.25|1756.75|4
1740230780000|2025-02-22 13:26:20|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|2
1740230870000|2025-02-22 13:27:50|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740230900000|2025-02-22 13:28:20|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740230950000|2025-02-22 13:29:10|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740230960000|2025-02-22 13:29:20|1763.75|1754.25|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|3
1740230970000|2025-02-22 13:29:30|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740230990000|2025-02-22 13:29:50|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740231000000|2025-02-22 13:30:00|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|3
1740231010000|2025-02-22 13:30:10|1763.75|1754.25|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|3
1740231020000|2025-02-22 13:30:20|1764.25|1754.75|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|2
1740231040000|2025-02-22 13:30:40|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740231050000|2025-02-22 13:30:50|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|2
1740231060000|2025-02-22 13:31:00|1762.75|1753.25|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|3
1740231070000|2025-02-22 13:31:10|1762.25|1752.75|1761.25|1751.75|1762.25|1752.75|1760.75|1751.25|5
1740231080000|2025-02-22 13:31:20|1760.75|1751.25|1761.25|1751.75|1761.25|1751.75|1760.75|1751.25|2
1740231100000|2025-02-22 13:31:40|1761.75|1752.25|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|3
1740231120000|2025-02-22 13:32:00|1762.25|1752.75|1760.75|1751.25|1762.25|1752.75|1760.75|1751.25|4
1740231130000|2025-02-22 13:32:10|1760.25|1750.75|1760.25|1750.75|1760.75|1751.25|1759.75|1750.25|5
1740231140000|2025-02-22 13:32:20|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740231150000|2025-02-22 13:32:30|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740231170000|2025-02-22 13:32:50|1760.75|1751.25|1760.25|1750.75|1761.25|1751.75|1760.25|1750.75|4
1740231180000|2025-02-22 13:33:00|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|6
1740231190000|2025-02-22 13:33:10|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740231220000|2025-02-22 13:33:40|1759.75|1750.25|1758.75|1749.25|1760.25|1750.75|1758.75|1749.25|8
1740231240000|2025-02-22 13:34:00|1759.25|1749.75|1758.75|1749.25|1759.25|1749.75|1758.75|1749.25|2
1740231260000|2025-02-22 13:34:20|1758.25|1748.75|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|6
1740231270000|2025-02-22 13:34:30|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740231280000|2025-02-22 13:34:40|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1756.75|1747.25|5
1740231300000|2025-02-22 13:35:00|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740231310000|2025-02-22 13:35:10|1757.25|1747.75|1757.75|1748.25|1757.75|1748.25|1756.75|1747.25|4
1740231320000|2025-02-22 13:35:20|1758.25|1748.75|1759.75|1750.25|1759.75|1750.25|1758.25|1748.75|3
1740231330000|2025-02-22 13:35:30|1760.25|1750.75|1760.75|1751.25|1760.75|1751.25|1760.25|1750.75|2
1740231340000|2025-02-22 13:35:40|1761.25|1751.75|1761.75|1752.25|1761.75|1752.25|1761.25|1751.75|2
1740231350000|2025-02-22 13:35:50|1762.25|1752.75|1763.25|1753.75|1763.25|1753.75|1762.25|1752.75|2
1740231370000|2025-02-22 13:36:10|1762.75|1753.25|1762.75|1753.25|1763.25|1753.75|1762.25|1752.75|5
1740231380000|2025-02-22 13:36:20|1763.25|1753.75|1761.25|1751.75|1763.25|1753.75|1761.25|1751.75|8
1740231390000|2025-02-22 13:36:30|1760.75|1751.25|1761.25|1751.75|1761.25|1751.75|1760.75|1751.25|2
1740231400000|2025-02-22 13:36:40|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740231410000|2025-02-22 13:36:50|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740231420000|2025-02-22 13:37:00|1760.75|1751.25|1760.25|1750.75|1760.75|1751.25|1760.25|1750.75|2
1740231430000|2025-02-22 13:37:10|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740231440000|2025-02-22 13:37:20|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740231450000|2025-02-22 13:37:30|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740231500000|2025-02-22 13:38:20|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740231520000|2025-02-22 13:38:40|1760.25|1750.75|1760.25|1750.75|1760.75|1751.25|1760.25|1750.75|3
1740231540000|2025-02-22 13:39:00|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740231570000|2025-02-22 13:39:30|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740231590000|2025-02-22 13:39:50|1760.75|1751.25|1760.75|1751.25|1761.25|1751.75|1760.75|1751.25|3
1740231600000|2025-02-22 13:40:00|1761.25|1751.75|1761.75|1752.25|1761.75|1752.25|1760.75|1751.25|4
1740231610000|2025-02-22 13:40:10|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|3
1740231620000|2025-02-22 13:40:20|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740231630000|2025-02-22 13:40:30|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740231640000|2025-02-22 13:40:40|1762.75|1753.25|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|5
1740231650000|2025-02-22 13:40:50|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740231660000|2025-02-22 13:41:00|1762.75|1753.25|1761.75|1752.25|1762.75|1753.25|1761.75|1752.25|3
1740231670000|2025-02-22 13:41:10|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|2
1740231680000|2025-02-22 13:41:20|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|2
1740231720000|2025-02-22 13:42:00|1762.25|1752.75|1761.25|1751.75|1762.25|1752.75|1761.25|1751.75|3
1740231730000|2025-02-22 13:42:10|1760.75|1751.25|1760.25|1750.75|1760.75|1751.25|1760.25|1750.75|2
1740231740000|2025-02-22 13:42:20|1760.75|1751.25|1761.25|1751.75|1761.25|1751.75|1760.75|1751.25|4
1740231780000|2025-02-22 13:43:00|1760.75|1751.25|1761.25|1751.75|1761.25|1751.75|1760.75|1751.25|4
1740231790000|2025-02-22 13:43:10|1760.75|1751.25|1761.25|1751.75|1761.25|1751.75|1760.75|1751.25|2
1740231800000|2025-02-22 13:43:20|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|4
1740231810000|2025-02-22 13:43:30|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|2
1740231830000|2025-02-22 13:43:50|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|6
1740231840000|2025-02-22 13:44:00|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|4
1740231850000|2025-02-22 13:44:10|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740231880000|2025-02-22 13:44:40|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|4
1740231900000|2025-02-22 13:45:00|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|2
1740231910000|2025-02-22 13:45:10|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740231920000|2025-02-22 13:45:20|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|3
1740231930000|2025-02-22 13:45:30|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740231960000|2025-02-22 13:46:00|1764.75|1755.25|1764.25|1754.75|1764.75|1755.25|1764.25|1754.75|2
1740231980000|2025-02-22 13:46:20|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740232020000|2025-02-22 13:47:00|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740232060000|2025-02-22 13:47:40|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740232070000|2025-02-22 13:47:50|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|3
1740232080000|2025-02-22 13:48:00|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740232090000|2025-02-22 13:48:10|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740232100000|2025-02-22 13:48:20|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740232120000|2025-02-22 13:48:40|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740232130000|2025-02-22 13:48:50|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740232140000|2025-02-22 13:49:00|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740232170000|2025-02-22 13:49:30|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740232190000|2025-02-22 13:49:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740232200000|2025-02-22 13:50:00|1767.25|1757.75|1768.25|1758.75|1768.25|1758.75|1767.25|1757.75|3
1740232250000|2025-02-22 13:50:50|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740232260000|2025-02-22 13:51:00|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|3
1740232390000|2025-02-22 13:53:10|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740232480000|2025-02-22 13:54:40|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740232500000|2025-02-22 13:55:00|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740232520000|2025-02-22 13:55:20|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740232540000|2025-02-22 13:55:40|1766.75|1757.25|1765.75|1756.25|1766.75|1757.25|1765.75|1756.25|3
1740232550000|2025-02-22 13:55:50|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|6
1740232560000|2025-02-22 13:56:00|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740232580000|2025-02-22 13:56:20|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740232590000|2025-02-22 13:56:30|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740232600000|2025-02-22 13:56:40|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740232610000|2025-02-22 13:56:50|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|3
1740232620000|2025-02-22 13:57:00|1766.75|1757.25|1767.75|1758.25|1768.25|1758.75|1766.75|1757.25|5
1740232630000|2025-02-22 13:57:10|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740232640000|2025-02-22 13:57:20|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740232650000|2025-02-22 13:57:30|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740232660000|2025-02-22 13:57:40|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740232670000|2025-02-22 13:57:50|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740232680000|2025-02-22 13:58:00|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740232690000|2025-02-22 13:58:10|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740232720000|2025-02-22 13:58:40|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740232740000|2025-02-22 13:59:00|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740232770000|2025-02-22 13:59:30|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740232800000|2025-02-22 14:00:00|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740232810000|2025-02-22 14:00:10|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|3
1740232820000|2025-02-22 14:00:20|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|3
1740232830000|2025-02-22 14:00:30|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740232860000|2025-02-22 14:01:00|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740232870000|2025-02-22 14:01:10|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740232880000|2025-02-22 14:01:20|1767.25|1757.75|1768.25|1758.75|1768.25|1758.75|1766.75|1757.25|6
1740232900000|2025-02-22 14:01:40|1767.75|1758.25|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|5
1740232920000|2025-02-22 14:02:00|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|4
1740232930000|2025-02-22 14:02:10|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740232940000|2025-02-22 14:02:20|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.25|1757.75|4
1740233040000|2025-02-22 14:04:00|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740233050000|2025-02-22 14:04:10|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740233060000|2025-02-22 14:04:20|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740233100000|2025-02-22 14:05:00|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740233120000|2025-02-22 14:05:20|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740233130000|2025-02-22 14:05:30|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740233140000|2025-02-22 14:05:40|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740233180000|2025-02-22 14:06:20|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740233200000|2025-02-22 14:06:40|1771.75|1762.25|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|3
1740233220000|2025-02-22 14:07:00|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|2
1740233230000|2025-02-22 14:07:10|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740233250000|2025-02-22 14:07:30|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740233260000|2025-02-22 14:07:40|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740233280000|2025-02-22 14:08:00|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740233290000|2025-02-22 14:08:10|1769.25|1759.75|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|3
1740233410000|2025-02-22 14:10:10|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740233460000|2025-02-22 14:11:00|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740233490000|2025-02-22 14:11:30|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740233500000|2025-02-22 14:11:40|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740233510000|2025-02-22 14:11:50|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740233520000|2025-02-22 14:12:00|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740233530000|2025-02-22 14:12:10|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740233560000|2025-02-22 14:12:40|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740233590000|2025-02-22 14:13:10|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740233610000|2025-02-22 14:13:30|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740233640000|2025-02-22 14:14:00|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|3
1740233650000|2025-02-22 14:14:10|1768.25|1758.75|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|2
1740233660000|2025-02-22 14:14:20|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740233670000|2025-02-22 14:14:30|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740233680000|2025-02-22 14:14:40|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740233710000|2025-02-22 14:15:10|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740233720000|2025-02-22 14:15:20|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740233730000|2025-02-22 14:15:30|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740233750000|2025-02-22 14:15:50|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740233760000|2025-02-22 14:16:00|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740233770000|2025-02-22 14:16:10|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|2
1740233780000|2025-02-22 14:16:20|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740233790000|2025-02-22 14:16:30|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740233820000|2025-02-22 14:17:00|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740233830000|2025-02-22 14:17:10|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740233840000|2025-02-22 14:17:20|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|4
1740233850000|2025-02-22 14:17:30|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|2
1740233860000|2025-02-22 14:17:40|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740233880000|2025-02-22 14:18:00|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|4
1740233890000|2025-02-22 14:18:10|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740233900000|2025-02-22 14:18:20|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|2
1740233910000|2025-02-22 14:18:30|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|3
1740233920000|2025-02-22 14:18:40|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740233940000|2025-02-22 14:19:00|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740233950000|2025-02-22 14:19:10|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740233980000|2025-02-22 14:19:40|1770.75|1761.25|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|3
1740234000000|2025-02-22 14:20:00|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|3
1740234010000|2025-02-22 14:20:10|1771.25|1761.75|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|2
1740234030000|2025-02-22 14:20:30|1771.25|1761.75|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|2
1740234050000|2025-02-22 14:20:50|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740234080000|2025-02-22 14:21:20|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740234090000|2025-02-22 14:21:30|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740234100000|2025-02-22 14:21:40|1772.75|1763.25|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|4
1740234110000|2025-02-22 14:21:50|1772.75|1763.25|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|2
1740234120000|2025-02-22 14:22:00|1772.75|1763.25|1772.25|1762.75|1772.75|1763.25|1772.25|1762.75|2
1740234170000|2025-02-22 14:22:50|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|3
1740234180000|2025-02-22 14:23:00|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|3
1740234190000|2025-02-22 14:23:10|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740234210000|2025-02-22 14:23:30|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740234230000|2025-02-22 14:23:50|1772.75|1763.25|1772.25|1762.75|1772.75|1763.25|1772.25|1762.75|2
1740234260000|2025-02-22 14:24:20|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740234300000|2025-02-22 14:25:00|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|3
1740234330000|2025-02-22 14:25:30|1773.75|1764.25|1773.75|1764.25|1774.25|1764.75|1773.75|1764.25|5
1740234340000|2025-02-22 14:25:40|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740234350000|2025-02-22 14:25:50|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.25|1763.75|3
1740234360000|2025-02-22 14:26:00|1773.25|1763.75|1773.25|1763.75|1773.75|1764.25|1773.25|1763.75|3
1740234370000|2025-02-22 14:26:10|1772.75|1763.25|1772.25|1762.75|1772.75|1763.25|1772.25|1762.75|2
1740234380000|2025-02-22 14:26:20|1772.75|1763.25|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|3
1740234390000|2025-02-22 14:26:30|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|7
1740234400000|2025-02-22 14:26:40|1772.75|1763.25|1772.25|1762.75|1772.75|1763.25|1772.25|1762.75|6
1740234430000|2025-02-22 14:27:10|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740234440000|2025-02-22 14:27:20|1771.25|1761.75|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|2
1740234450000|2025-02-22 14:27:30|1771.25|1761.75|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|2
1740234460000|2025-02-22 14:27:40|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740234470000|2025-02-22 14:27:50|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740234520000|2025-02-22 14:28:40|1772.75|1763.25|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|2
1740234550000|2025-02-22 14:29:10|1773.75|1764.25|1774.25|1764.75|1774.25|1764.75|1773.75|1764.25|2
1740234640000|2025-02-22 14:30:40|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740234670000|2025-02-22 14:31:10|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740234680000|2025-02-22 14:31:20|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|3
1740234690000|2025-02-22 14:31:30|1773.25|1763.75|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|2
1740234710000|2025-02-22 14:31:50|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740234720000|2025-02-22 14:32:00|1772.75|1763.25|1772.25|1762.75|1772.75|1763.25|1772.25|1762.75|2
1740234730000|2025-02-22 14:32:10|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740234760000|2025-02-22 14:32:40|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740234770000|2025-02-22 14:32:50|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740234780000|2025-02-22 14:33:00|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740234800000|2025-02-22 14:33:20|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740234810000|2025-02-22 14:33:30|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.25|1760.75|8
1740234840000|2025-02-22 14:34:00|1770.25|1760.75|1769.25|1759.75|1770.25|1763|1767|1759.75|4
1740234870000|2025-02-22 14:34:30|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740234880000|2025-02-22 14:34:40|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740234900000|2025-02-22 14:35:00|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740234910000|2025-02-22 14:35:10|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740234920000|2025-02-22 14:35:20|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740234930000|2025-02-22 14:35:30|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740234960000|2025-02-22 14:36:00|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740234990000|2025-02-22 14:36:30|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740235000000|2025-02-22 14:36:40|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740235030000|2025-02-22 14:37:10|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740235060000|2025-02-22 14:37:40|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740235070000|2025-02-22 14:37:50|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740235210000|2025-02-22 14:40:10|1771.25|1761.75|1771.25|1761.75|1771.75|1762.25|1771.25|1761.75|3
1740235220000|2025-02-22 14:40:20|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740235230000|2025-02-22 14:40:30|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|2
1740235240000|2025-02-22 14:40:40|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740235250000|2025-02-22 14:40:50|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740235260000|2025-02-22 14:41:00|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|4
1740235280000|2025-02-22 14:41:20|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740235410000|2025-02-22 14:43:30|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|2
1740235550000|2025-02-22 14:45:50|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740235560000|2025-02-22 14:46:00|1771.75|1762.25|1771.25|1761.75|1771.75|1762.25|1771.25|1761.75|2
1740235600000|2025-02-22 14:46:40|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740235720000|2025-02-22 14:48:40|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740235730000|2025-02-22 14:48:50|1771.75|1762.25|1772.75|1763.25|1772.75|1763.25|1771.75|1762.25|3
1740235740000|2025-02-22 14:49:00|1773.25|1763.75|1775.75|1766.25|1776.25|1766.75|1773.25|1763.75|8
1740235750000|2025-02-22 14:49:10|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740235760000|2025-02-22 14:49:20|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740235800000|2025-02-22 14:50:00|1774.25|1764.75|1774.75|1765.25|1774.75|1765.25|1774.25|1764.75|2
1740235830000|2025-02-22 14:50:30|1774.25|1764.75|1774.75|1765.25|1775.25|1765.75|1774.25|1764.75|4
1740235840000|2025-02-22 14:50:40|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740235870000|2025-02-22 14:51:10|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740235880000|2025-02-22 14:51:20|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740235890000|2025-02-22 14:51:30|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740235920000|2025-02-22 14:52:00|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740235990000|2025-02-22 14:53:10|1773.75|1764.25|1773.25|1763.75|1773.75|1764.25|1773.25|1763.75|2
1740236040000|2025-02-22 14:54:00|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740236060000|2025-02-22 14:54:20|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740236080000|2025-02-22 14:54:40|1771.75|1762.25|1771.25|1761.75|1771.75|1762.25|1771.25|1761.75|2
1740236100000|2025-02-22 14:55:00|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|4
1740236110000|2025-02-22 14:55:10|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740236130000|2025-02-22 14:55:30|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740236170000|2025-02-22 14:56:10|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740236180000|2025-02-22 14:56:20|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740236190000|2025-02-22 14:56:30|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740236210000|2025-02-22 14:56:50|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740236220000|2025-02-22 14:57:00|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740236230000|2025-02-22 14:57:10|1771.75|1762.25|1772.75|1763.25|1772.75|1763.25|1771.75|1762.25|3
1740236250000|2025-02-22 14:57:30|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740236260000|2025-02-22 14:57:40|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740236270000|2025-02-22 14:57:50|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740236280000|2025-02-22 14:58:00|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740236290000|2025-02-22 14:58:10|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740236400000|2025-02-22 15:00:00|1772.75|1763.25|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|2
1740236410000|2025-02-22 15:00:10|1773.75|1764.25|1774.25|1764.75|1774.25|1764.75|1773.75|1764.25|2
1740236440000|2025-02-22 15:00:40|1773.75|1764.25|1773.75|1764.25|1774.25|1764.75|1773.75|1764.25|3
1740236460000|2025-02-22 15:01:00|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740236470000|2025-02-22 15:01:10|1774.75|1765.25|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|2
1740236500000|2025-02-22 15:01:40|1775.75|1766.25|1775.25|1765.75|1775.75|1766.25|1775.25|1765.75|2
1740236510000|2025-02-22 15:01:50|1775.75|1766.25|1775.25|1765.75|1775.75|1766.25|1775.25|1765.75|2
1740236520000|2025-02-22 15:02:00|1774.75|1765.25|1774.25|1764.75|1774.75|1765.25|1774.25|1764.75|2
1740236540000|2025-02-22 15:02:20|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740236590000|2025-02-22 15:03:10|1773.25|1763.75|1773.25|1763.75|1773.75|1764.25|1773.25|1763.75|5
1740236680000|2025-02-22 15:04:40|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740236690000|2025-02-22 15:04:50|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740236700000|2025-02-22 15:05:00|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740236720000|2025-02-22 15:05:20|1774.75|1765.25|1774.25|1764.75|1774.75|1765.25|1774.25|1764.75|2
1740236760000|2025-02-22 15:06:00|1774.75|1765.25|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|2
1740236780000|2025-02-22 15:06:20|1774.75|1765.25|1774.25|1764.75|1774.75|1765.25|1774.25|1764.75|2
1740236790000|2025-02-22 15:06:30|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740236850000|2025-02-22 15:07:30|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740236860000|2025-02-22 15:07:40|1774.25|1764.75|1775.25|1765.75|1775.75|1766.25|1773.75|1764.25|7
1740236900000|2025-02-22 15:08:20|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740236910000|2025-02-22 15:08:30|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|3
1740236960000|2025-02-22 15:09:20|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740237030000|2025-02-22 15:10:30|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740237060000|2025-02-22 15:11:00|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|3
1740237070000|2025-02-22 15:11:10|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740237080000|2025-02-22 15:11:20|1774.75|1765.25|1774.25|1764.75|1774.75|1765.25|1774.25|1764.75|4
1740237130000|2025-02-22 15:12:10|1773.75|1764.25|1774.25|1764.75|1774.25|1764.75|1773.75|1764.25|2
1740237180000|2025-02-22 15:13:00|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740237190000|2025-02-22 15:13:10|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740237240000|2025-02-22 15:14:00|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740237310000|2025-02-22 15:15:10|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740237330000|2025-02-22 15:15:30|1774.25|1764.75|1774.75|1765.25|1774.75|1765.25|1774.25|1764.75|2
1740237360000|2025-02-22 15:16:00|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740237400000|2025-02-22 15:16:40|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740237420000|2025-02-22 15:17:00|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.25|1765.75|5
1740237450000|2025-02-22 15:17:30|1775.25|1765.75|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|2
1740237460000|2025-02-22 15:17:40|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740237490000|2025-02-22 15:18:10|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740237500000|2025-02-22 15:18:20|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740237520000|2025-02-22 15:18:40|1776.25|1766.75|1777.75|1768.25|1777.75|1768.25|1776.25|1766.75|2
1740237530000|2025-02-22 15:18:50|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740237550000|2025-02-22 15:19:10|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1777.75|1768.25|3
1740237570000|2025-02-22 15:19:30|1778.75|1769.25|1779.75|1770.25|1779.75|1770.25|1778.75|1769.25|3
1740237580000|2025-02-22 15:19:40|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740237620000|2025-02-22 15:20:20|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740237630000|2025-02-22 15:20:30|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740237640000|2025-02-22 15:20:40|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740237660000|2025-02-22 15:21:00|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|6
1740237680000|2025-02-22 15:21:20|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740237700000|2025-02-22 15:21:40|1776.75|1767.25|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|6
1740237710000|2025-02-22 15:21:50|1776.75|1767.25|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|3
1740237720000|2025-02-22 15:22:00|1775.75|1766.25|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|3
1740237730000|2025-02-22 15:22:10|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740237750000|2025-02-22 15:22:30|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740237770000|2025-02-22 15:22:50|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740237780000|2025-02-22 15:23:00|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740237790000|2025-02-22 15:23:10|1774.25|1764.75|1774.25|1764.75|1774.75|1765.25|1774.25|1764.75|3
1740237810000|2025-02-22 15:23:30|1773.75|1764.25|1773.25|1763.75|1773.75|1764.25|1773.25|1763.75|4
1740237830000|2025-02-22 15:23:50|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740237850000|2025-02-22 15:24:10|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740237860000|2025-02-22 15:24:20|1773.75|1764.25|1774.25|1764.75|1774.25|1764.75|1773.75|1764.25|2
1740237880000|2025-02-22 15:24:40|1774.75|1765.25|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|2
1740237900000|2025-02-22 15:25:00|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740237920000|2025-02-22 15:25:20|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740237970000|2025-02-22 15:26:10|1776.75|1767.25|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|2
1740238000000|2025-02-22 15:26:40|1776.75|1767.25|1774.75|1765.25|1776.75|1767.25|1774.75|1765.25|5
1740238030000|2025-02-22 15:27:10|1774.25|1764.75|1773.75|1764.25|1774.25|1764.75|1773.75|1764.25|2
1740238040000|2025-02-22 15:27:20|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|3
1740238070000|2025-02-22 15:27:50|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740238090000|2025-02-22 15:28:10|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740238120000|2025-02-22 15:28:40|1772.75|1763.25|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|3
1740238130000|2025-02-22 15:28:50|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740238200000|2025-02-22 15:30:00|1771.75|1762.25|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|3
1740238210000|2025-02-22 15:30:10|1772.25|1762.75|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|2
1740238230000|2025-02-22 15:30:30|1773.25|1763.75|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|2
1740238250000|2025-02-22 15:30:50|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740238260000|2025-02-22 15:31:00|1772.75|1763.25|1771.75|1762.25|1772.75|1763.25|1771.75|1762.25|3
1740238280000|2025-02-22 15:31:20|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740238320000|2025-02-22 15:32:00|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740238330000|2025-02-22 15:32:10|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740238340000|2025-02-22 15:32:20|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740238350000|2025-02-22 15:32:30|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740238400000|2025-02-22 15:33:20|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740238410000|2025-02-22 15:33:30|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740238430000|2025-02-22 15:33:50|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|3
1740238440000|2025-02-22 15:34:00|1770.75|1761.25|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|5
1740238450000|2025-02-22 15:34:10|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|4
1740238460000|2025-02-22 15:34:20|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|3
1740238480000|2025-02-22 15:34:40|1771.75|1762.25|1772.75|1763.25|1772.75|1763.25|1771.75|1762.25|3
1740238490000|2025-02-22 15:34:50|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740238500000|2025-02-22 15:35:00|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|3
1740238510000|2025-02-22 15:35:10|1773.25|1763.75|1772.25|1762.75|1773.25|1763.75|1772.25|1762.75|3
1740238520000|2025-02-22 15:35:20|1771.75|1762.25|1771.25|1761.75|1772.25|1762.75|1771.25|1761.75|4
1740238540000|2025-02-22 15:35:40|1772.25|1762.75|1775.25|1765.75|1775.25|1765.75|1772.25|1762.75|4
1740238550000|2025-02-22 15:35:50|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740238560000|2025-02-22 15:36:00|1776.25|1766.75|1774.75|1765.25|1776.25|1766.75|1774.75|1765.25|6
1740238580000|2025-02-22 15:36:20|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740238730000|2025-02-22 15:38:50|1773.25|1763.75|1771.25|1761.75|1773.25|1763.75|1771.25|1761.75|3
1740238740000|2025-02-22 15:39:00|1770.75|1761.25|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|3
1740238760000|2025-02-22 15:39:20|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740238770000|2025-02-22 15:39:30|1771.75|1762.25|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|3
1740238780000|2025-02-22 15:39:40|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740238800000|2025-02-22 15:40:00|1772.75|1763.25|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|4
1740238920000|2025-02-22 15:42:00|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740238930000|2025-02-22 15:42:10|1772.25|1762.75|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|2
1740238950000|2025-02-22 15:42:30|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|3
1740238970000|2025-02-22 15:42:50|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740238980000|2025-02-22 15:43:00|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740238990000|2025-02-22 15:43:10|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740239010000|2025-02-22 15:43:30|1771.25|1761.75|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|2
1740239030000|2025-02-22 15:43:50|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740239050000|2025-02-22 15:44:10|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|2
1740239060000|2025-02-22 15:44:20|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740239090000|2025-02-22 15:44:50|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740239100000|2025-02-22 15:45:00|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740239110000|2025-02-22 15:45:10|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740239180000|2025-02-22 15:46:20|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|2
1740239200000|2025-02-22 15:46:40|1772.25|1762.75|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|2
1740239220000|2025-02-22 15:47:00|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740239270000|2025-02-22 15:47:50|1773.75|1764.25|1773.75|1764.25|1774.25|1764.75|1773.75|1764.25|3
1740239280000|2025-02-22 15:48:00|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740239290000|2025-02-22 15:48:10|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740239300000|2025-02-22 15:48:20|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740239310000|2025-02-22 15:48:30|1774.75|1765.25|1777.25|1767.75|1777.25|1767.75|1774.75|1765.25|5
1740239330000|2025-02-22 15:48:50|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740239380000|2025-02-22 15:49:40|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740239410000|2025-02-22 15:50:10|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740239420000|2025-02-22 15:50:20|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.25|1766.75|4
1740239450000|2025-02-22 15:50:50|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740239460000|2025-02-22 15:51:00|1777.75|1768.25|1778.25|1768.75|1778.25|1768.75|1777.75|1768.25|4
1740239470000|2025-02-22 15:51:10|1778.75|1769.25|1778.25|1768.75|1778.75|1769.25|1778.25|1768.75|2
1740239480000|2025-02-22 15:51:20|1777.75|1768.25|1778.25|1768.75|1778.25|1768.75|1777.75|1768.25|2
1740239490000|2025-02-22 15:51:30|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740239500000|2025-02-22 15:51:40|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740239510000|2025-02-22 15:51:50|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740239560000|2025-02-22 15:52:40|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740239570000|2025-02-22 15:52:50|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740239580000|2025-02-22 15:53:00|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|2
1740239590000|2025-02-22 15:53:10|1777.75|1768.25|1778.25|1768.75|1778.25|1768.75|1777.75|1768.25|2
1740239600000|2025-02-22 15:53:20|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740239610000|2025-02-22 15:53:30|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740239620000|2025-02-22 15:53:40|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740239630000|2025-02-22 15:53:50|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740239660000|2025-02-22 15:54:20|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|2
1740239670000|2025-02-22 15:54:30|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740239720000|2025-02-22 15:55:20|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740239730000|2025-02-22 15:55:30|1778.75|1769.25|1780.25|1770.75|1780.75|1771.25|1778.75|1769.25|5
1740239740000|2025-02-22 15:55:40|1780.75|1771.25|1780.75|1771.25|1781.25|1771.75|1780.75|1771.25|5
1740239750000|2025-02-22 15:55:50|1781.25|1771.75|1784.75|1775.25|1784.75|1775.25|1781.25|1771.75|9
1740239760000|2025-02-22 15:56:00|1785.25|1775.75|1783.75|1774.25|1785.25|1775.75|1783.75|1774.25|5
1740239770000|2025-02-22 15:56:10|1783.25|1773.75|1783.75|1774.25|1784.25|1774.75|1783.25|1773.75|4
1740239780000|2025-02-22 15:56:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|3
1740239790000|2025-02-22 15:56:30|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740239800000|2025-02-22 15:56:40|1786.25|1776.75|1785.75|1776.25|1786.75|1777.25|1785.25|1775.75|8
1740239820000|2025-02-22 15:57:00|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740239830000|2025-02-22 15:57:10|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740239840000|2025-02-22 15:57:20|1785.75|1776.25|1786.75|1777.25|1786.75|1777.25|1785.75|1776.25|3
1740239850000|2025-02-22 15:57:30|1787.25|1777.75|1788.25|1778.75|1788.25|1778.75|1787.25|1777.75|3
1740239860000|2025-02-22 15:57:40|1787.75|1778.25|1786.75|1777.25|1787.75|1778.25|1786.75|1777.25|3
1740239880000|2025-02-22 15:58:00|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740239910000|2025-02-22 15:58:30|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740239920000|2025-02-22 15:58:40|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740239960000|2025-02-22 15:59:20|1784.75|1775.25|1783.75|1774.25|1784.75|1775.25|1783.75|1774.25|3
1740240000000|2025-02-22 16:00:00|1784.25|1774.75|1784.25|1774.75|1784.75|1775.25|1783.75|1774.25|6
1740240010000|2025-02-22 16:00:10|1783.75|1774.25|1784.75|1775.25|1784.75|1775.25|1783.75|1774.25|3
1740240030000|2025-02-22 16:00:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740240040000|2025-02-22 16:00:40|1786.25|1776.75|1787.25|1777.75|1787.25|1777.75|1786.25|1776.75|2
1740240050000|2025-02-22 16:00:50|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740240060000|2025-02-22 16:01:00|1786.75|1777.25|1787.75|1778.25|1787.75|1778.25|1786.75|1777.25|3
1740240070000|2025-02-22 16:01:10|1787.25|1777.75|1786.75|1777.25|1787.75|1778.25|1786.75|1777.25|3
1740240080000|2025-02-22 16:01:20|1787.25|1777.75|1787.75|1778.25|1787.75|1778.25|1787.25|1777.75|2
1740240090000|2025-02-22 16:01:30|1788.25|1778.75|1789.25|1779.75|1789.25|1779.75|1788.25|1778.75|3
1740240100000|2025-02-22 16:01:40|1788.75|1779.25|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|3
1740240110000|2025-02-22 16:01:50|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740240120000|2025-02-22 16:02:00|1790.25|1780.75|1789.75|1780.25|1790.25|1780.75|1789.75|1780.25|4
1740240130000|2025-02-22 16:02:10|1789.25|1779.75|1787.75|1778.25|1789.75|1780.25|1787.25|1777.75|16
1740240140000|2025-02-22 16:02:20|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|3
1740240150000|2025-02-22 16:02:30|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740240160000|2025-02-22 16:02:40|1787.75|1778.25|1786.75|1777.25|1787.75|1778.25|1786.75|1777.25|3
1740240170000|2025-02-22 16:02:50|1787.25|1777.75|1787.75|1778.25|1787.75|1778.25|1786.75|1777.25|4
1740240180000|2025-02-22 16:03:00|1787.25|1777.75|1788.75|1779.25|1788.75|1779.25|1786.75|1777.25|6
1740240190000|2025-02-22 16:03:10|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|4
1740240200000|2025-02-22 16:03:20|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|4
1740240210000|2025-02-22 16:03:30|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|2
1740240220000|2025-02-22 16:03:40|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|5
1740240240000|2025-02-22 16:04:00|1788.75|1779.25|1787.75|1778.25|1788.75|1779.25|1787.75|1778.25|3
1740240250000|2025-02-22 16:04:10|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.25|1776.75|7
1740240260000|2025-02-22 16:04:20|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.25|1775.75|4
1740240270000|2025-02-22 16:04:30|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|3
1740240300000|2025-02-22 16:05:00|1785.75|1776.25|1784.75|1775.25|1785.75|1776.25|1784.75|1775.25|3
1740240310000|2025-02-22 16:05:10|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|3
1740240340000|2025-02-22 16:05:40|1784.75|1775.25|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|3
1740240360000|2025-02-22 16:06:00|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740240370000|2025-02-22 16:06:10|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740240380000|2025-02-22 16:06:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740240390000|2025-02-22 16:06:30|1786.25|1776.75|1785.25|1775.75|1786.25|1776.75|1785.25|1775.75|3
1740240400000|2025-02-22 16:06:40|1786.75|1777.25|1785.75|1776.25|1786.75|1777.25|1785.75|1776.25|2
1740240410000|2025-02-22 16:06:50|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740240450000|2025-02-22 16:07:30|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740240460000|2025-02-22 16:07:40|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740240470000|2025-02-22 16:07:50|1785.25|1775.75|1786.25|1776.75|1786.25|1776.75|1784.75|1775.25|7
1740240480000|2025-02-22 16:08:00|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740240500000|2025-02-22 16:08:20|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740240510000|2025-02-22 16:08:30|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740240520000|2025-02-22 16:08:40|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|2
1740240540000|2025-02-22 16:09:00|1788.25|1778.75|1786.25|1776.75|1788.25|1778.75|1786.25|1776.75|4
1740240550000|2025-02-22 16:09:10|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|3
1740240570000|2025-02-22 16:09:30|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740240610000|2025-02-22 16:10:10|1786.75|1777.25|1787.25|1777.75|1788.25|1778.75|1786.75|1777.25|8
1740240620000|2025-02-22 16:10:20|1787.75|1778.25|1788.75|1779.25|1788.75|1779.25|1787.75|1778.25|3
1740240630000|2025-02-22 16:10:30|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|2
1740240650000|2025-02-22 16:10:50|1788.25|1778.75|1787.25|1777.75|1788.25|1778.75|1787.25|1777.75|3
1740240660000|2025-02-22 16:11:00|1786.75|1777.25|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|3
1740240670000|2025-02-22 16:11:10|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740240690000|2025-02-22 16:11:30|1786.25|1776.75|1785.25|1775.75|1786.25|1776.75|1785.25|1775.75|3
1740240700000|2025-02-22 16:11:40|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|3
1740240710000|2025-02-22 16:11:50|1785.75|1776.25|1784.25|1774.75|1785.75|1776.25|1784.25|1774.75|3
1740240720000|2025-02-22 16:12:00|1784.75|1775.25|1784.75|1775.25|1785.25|1775.75|1784.25|1774.75|5
1740240730000|2025-02-22 16:12:10|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740240770000|2025-02-22 16:12:50|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740240790000|2025-02-22 16:13:10|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740240800000|2025-02-22 16:13:20|1784.25|1774.75|1785.25|1775.75|1785.25|1775.75|1784.25|1774.75|2
1740240810000|2025-02-22 16:13:30|1784.75|1775.25|1784.25|1774.75|1785.25|1775.75|1784.25|1774.75|6
1740240830000|2025-02-22 16:13:50|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|4
1740240840000|2025-02-22 16:14:00|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740240870000|2025-02-22 16:14:30|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740240890000|2025-02-22 16:14:50|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740240900000|2025-02-22 16:15:00|1786.25|1776.75|1787.25|1777.75|1787.25|1777.75|1786.25|1776.75|5
1740240930000|2025-02-22 16:15:30|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740240940000|2025-02-22 16:15:40|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|2
1740240970000|2025-02-22 16:16:10|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740240980000|2025-02-22 16:16:20|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.25|1777.75|4
1740240990000|2025-02-22 16:16:30|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.25|1777.75|3
1740241000000|2025-02-22 16:16:40|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740241030000|2025-02-22 16:17:10|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740241040000|2025-02-22 16:17:20|1789.75|1780.25|1789.75|1780.25|1790.25|1780.75|1789.75|1780.25|3
1740241050000|2025-02-22 16:17:30|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1789.75|1780.25|3
1740241060000|2025-02-22 16:17:40|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.25|1779.75|3
1740241070000|2025-02-22 16:17:50|1789.25|1779.75|1788.25|1778.75|1789.25|1779.75|1788.25|1778.75|3
1740241080000|2025-02-22 16:18:00|1787.75|1778.25|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|3
1740241090000|2025-02-22 16:18:10|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740241100000|2025-02-22 16:18:20|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740241110000|2025-02-22 16:18:30|1786.75|1777.25|1786.75|1777.25|1787.25|1777.75|1786.25|1776.75|5
1740241120000|2025-02-22 16:18:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740241130000|2025-02-22 16:18:50|1786.75|1777.25|1786.25|1776.75|1787.25|1777.75|1786.25|1776.75|4
1740241190000|2025-02-22 16:19:50|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740241200000|2025-02-22 16:20:00|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740241210000|2025-02-22 16:20:10|1787.75|1778.25|1789.25|1779.75|1789.25|1779.75|1787.75|1778.25|4
1740241240000|2025-02-22 16:20:40|1790.25|1780.75|1789.75|1780.25|1790.25|1780.75|1789.75|1780.25|2
1740241270000|2025-02-22 16:21:10|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|2
1740241280000|2025-02-22 16:21:20|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740241310000|2025-02-22 16:21:50|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740241320000|2025-02-22 16:22:00|1788.25|1778.75|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|2
1740241340000|2025-02-22 16:22:20|1788.25|1778.75|1788.75|1779.25|1788.75|1779.25|1788.25|1778.75|2
1740241360000|2025-02-22 16:22:40|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740241400000|2025-02-22 16:23:20|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|2
1740241410000|2025-02-22 16:23:30|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740241420000|2025-02-22 16:23:40|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740241430000|2025-02-22 16:23:50|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740241450000|2025-02-22 16:24:10|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740241460000|2025-02-22 16:24:20|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740241470000|2025-02-22 16:24:30|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740241480000|2025-02-22 16:24:40|1788.75|1779.25|1788.25|1778.75|1788.75|1779.25|1788.25|1778.75|2
1740241500000|2025-02-22 16:25:00|1787.25|1777.75|1787.75|1778.25|1787.75|1778.25|1787.25|1777.75|4
1740241510000|2025-02-22 16:25:10|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740241530000|2025-02-22 16:25:30|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740241560000|2025-02-22 16:26:00|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740241570000|2025-02-22 16:26:10|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740241580000|2025-02-22 16:26:20|1785.75|1776.25|1786.75|1777.25|1786.75|1777.25|1785.75|1776.25|3
1740241590000|2025-02-22 16:26:30|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740241620000|2025-02-22 16:27:00|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740241660000|2025-02-22 16:27:40|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|2
1740241670000|2025-02-22 16:27:50|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|2
1740241680000|2025-02-22 16:28:00|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740241720000|2025-02-22 16:28:40|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740241780000|2025-02-22 16:29:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740241790000|2025-02-22 16:29:50|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740241810000|2025-02-22 16:30:10|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740241820000|2025-02-22 16:30:20|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740241830000|2025-02-22 16:30:30|1787.25|1777.75|1786.25|1776.75|1787.25|1777.75|1786.25|1776.75|3
1740241860000|2025-02-22 16:31:00|1785.75|1776.25|1784.75|1775.25|1785.75|1776.25|1784.75|1775.25|5
1740241870000|2025-02-22 16:31:10|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|4
1740241880000|2025-02-22 16:31:20|1784.25|1774.75|1783.25|1773.75|1784.25|1774.75|1783.25|1773.75|3
1740241890000|2025-02-22 16:31:30|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740241900000|2025-02-22 16:31:40|1782.25|1772.75|1783.25|1773.75|1783.25|1773.75|1782.25|1772.75|5
1740241910000|2025-02-22 16:31:50|1782.75|1773.25|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|2
1740241930000|2025-02-22 16:32:10|1782.75|1773.25|1782.25|1772.75|1783.25|1773.75|1782.25|1772.75|6
1740241940000|2025-02-22 16:32:20|1781.75|1772.25|1781.25|1771.75|1781.75|1772.25|1781.25|1771.75|2
1740241950000|2025-02-22 16:32:30|1781.75|1772.25|1782.25|1772.75|1782.25|1772.75|1781.75|1772.25|2
1740241960000|2025-02-22 16:32:40|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740241970000|2025-02-22 16:32:50|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740241990000|2025-02-22 16:33:10|1781.75|1772.25|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|3
1740242000000|2025-02-22 16:33:20|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1781.75|1772.25|3
1740242010000|2025-02-22 16:33:30|1781.75|1772.25|1781.25|1771.75|1782.25|1772.75|1781.25|1771.75|6
1740242020000|2025-02-22 16:33:40|1781.75|1772.25|1782.25|1772.75|1782.25|1772.75|1781.75|1772.25|2
1740242030000|2025-02-22 16:33:50|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740242040000|2025-02-22 16:34:00|1781.25|1771.75|1781.25|1771.75|1781.75|1772.25|1781.25|1771.75|3
1740242060000|2025-02-22 16:34:20|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740242070000|2025-02-22 16:34:30|1783.25|1773.75|1782.75|1773.25|1783.25|1773.75|1782.75|1773.25|2
1740242100000|2025-02-22 16:35:00|1782.25|1772.75|1782.25|1772.75|1782.75|1773.25|1781.75|1772.25|4
1740242110000|2025-02-22 16:35:10|1782.75|1773.25|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|2
1740242130000|2025-02-22 16:35:30|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740242140000|2025-02-22 16:35:40|1783.25|1773.75|1782.75|1773.25|1783.75|1774.25|1782.75|1773.25|4
1740242150000|2025-02-22 16:35:50|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|3
1740242170000|2025-02-22 16:36:10|1784.25|1774.75|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|3
1740242180000|2025-02-22 16:36:20|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740242200000|2025-02-22 16:36:40|1784.75|1775.25|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|3
1740242210000|2025-02-22 16:36:50|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740242220000|2025-02-22 16:37:00|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740242230000|2025-02-22 16:37:10|1784.75|1775.25|1783.75|1774.25|1784.75|1775.25|1783.75|1774.25|3
1740242240000|2025-02-22 16:37:20|1782.75|1773.25|1782.75|1773.25|1783.25|1773.75|1782.75|1773.25|3
1740242250000|2025-02-22 16:37:30|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740242260000|2025-02-22 16:37:40|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740242270000|2025-02-22 16:37:50|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740242280000|2025-02-22 16:38:00|1785.25|1775.75|1786.25|1776.75|1786.25|1776.75|1785.25|1775.75|3
1740242310000|2025-02-22 16:38:30|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740242320000|2025-02-22 16:38:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740242330000|2025-02-22 16:38:50|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740242350000|2025-02-22 16:39:10|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740242360000|2025-02-22 16:39:20|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740242380000|2025-02-22 16:39:40|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740242420000|2025-02-22 16:40:20|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740242430000|2025-02-22 16:40:30|1788.75|1779.25|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|5
1740242440000|2025-02-22 16:40:40|1788.25|1778.75|1788.25|1778.75|1788.75|1779.25|1788.25|1778.75|3
1740242470000|2025-02-22 16:41:10|1788.75|1779.25|1788.25|1778.75|1789.25|1779.75|1788.25|1778.75|4
1740242500000|2025-02-22 16:41:40|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740242530000|2025-02-22 16:42:10|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|2
1740242550000|2025-02-22 16:42:30|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740242580000|2025-02-22 16:43:00|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740242610000|2025-02-22 16:43:30|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740242630000|2025-02-22 16:43:50|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740242660000|2025-02-22 16:44:20|1788.75|1779.25|1788.25|1778.75|1788.75|1779.25|1788.25|1778.75|4
1740242700000|2025-02-22 16:45:00|1788.75|1779.25|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|3
1740242710000|2025-02-22 16:45:10|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|3
1740242720000|2025-02-22 16:45:20|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740242730000|2025-02-22 16:45:30|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740242740000|2025-02-22 16:45:40|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740242760000|2025-02-22 16:46:00|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740242810000|2025-02-22 16:46:50|1790.75|1781.25|1790.25|1780.75|1790.75|1781.25|1790.25|1780.75|2
1740242830000|2025-02-22 16:47:10|1791.25|1781.75|1789.75|1780.25|1791.25|1781.75|1789.75|1780.25|4
1740242840000|2025-02-22 16:47:20|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740242850000|2025-02-22 16:47:30|1788.75|1779.25|1788.25|1778.75|1788.75|1779.25|1788.25|1778.75|4
1740242870000|2025-02-22 16:47:50|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.25|1777.75|3
1740242880000|2025-02-22 16:48:00|1787.25|1777.75|1787.75|1778.25|1787.75|1778.25|1787.25|1777.75|2
1740242890000|2025-02-22 16:48:10|1787.25|1777.75|1787.75|1778.25|1787.75|1778.25|1787.25|1777.75|2
1740242900000|2025-02-22 16:48:20|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740242930000|2025-02-22 16:48:50|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740242940000|2025-02-22 16:49:00|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740242970000|2025-02-22 16:49:30|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740243000000|2025-02-22 16:50:00|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740243010000|2025-02-22 16:50:10|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740243020000|2025-02-22 16:50:20|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740243030000|2025-02-22 16:50:30|1788.25|1778.75|1788.75|1779.25|1788.75|1779.25|1788.25|1778.75|2
1740243040000|2025-02-22 16:50:40|1788.25|1778.75|1788.25|1778.75|1788.75|1779.25|1788.25|1778.75|3
1740243080000|2025-02-22 16:51:20|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|4
1740243090000|2025-02-22 16:51:30|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740243100000|2025-02-22 16:51:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740243120000|2025-02-22 16:52:00|1788.75|1779.25|1788.25|1778.75|1788.75|1779.25|1788.25|1778.75|2
1740243150000|2025-02-22 16:52:30|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740243180000|2025-02-22 16:53:00|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|3
1740243210000|2025-02-22 16:53:30|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740243220000|2025-02-22 16:53:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740243230000|2025-02-22 16:53:50|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740243240000|2025-02-22 16:54:00|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740243280000|2025-02-22 16:54:40|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740243290000|2025-02-22 16:54:50|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740243310000|2025-02-22 16:55:10|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740243360000|2025-02-22 16:56:00|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|4
1740243370000|2025-02-22 16:56:10|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740243390000|2025-02-22 16:56:30|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740243410000|2025-02-22 16:56:50|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740243420000|2025-02-22 16:57:00|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740243460000|2025-02-22 16:57:40|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740243470000|2025-02-22 16:57:50|1784.75|1775.25|1783.25|1773.75|1784.75|1775.25|1783.25|1773.75|6
1740243480000|2025-02-22 16:58:00|1783.75|1774.25|1784.75|1775.25|1784.75|1775.25|1783.75|1774.25|3
1740243490000|2025-02-22 16:58:10|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740243500000|2025-02-22 16:58:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740243510000|2025-02-22 16:58:30|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740243540000|2025-02-22 16:59:00|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.25|1773.75|8
1740243550000|2025-02-22 16:59:10|1783.25|1773.75|1784.25|1774.75|1784.25|1774.75|1783.25|1773.75|5
1740243560000|2025-02-22 16:59:20|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740243590000|2025-02-22 16:59:50|1784.25|1774.75|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|3
1740243600000|2025-02-22 17:00:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740243610000|2025-02-22 17:00:10|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740243620000|2025-02-22 17:00:20|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740243630000|2025-02-22 17:00:30|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.25|1775.75|5
1740243660000|2025-02-22 17:01:00|1785.75|1776.25|1784.75|1775.25|1785.75|1776.25|1784.25|1774.75|5
1740243670000|2025-02-22 17:01:10|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|4
1740243680000|2025-02-22 17:01:20|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|3
1740243690000|2025-02-22 17:01:30|1785.75|1776.25|1786.25|1776.75|1786.75|1777.25|1785.75|1776.25|4
1740243700000|2025-02-22 17:01:40|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|3
1740243720000|2025-02-22 17:02:00|1785.75|1776.25|1785.75|1776.25|1786.25|1776.75|1785.25|1775.75|7
1740243730000|2025-02-22 17:02:10|1786.25|1776.75|1788.75|1779.25|1788.75|1779.25|1786.25|1776.75|6
1740243770000|2025-02-22 17:02:50|1788.25|1778.75|1788.75|1779.25|1788.75|1779.25|1788.25|1778.75|2
1740243780000|2025-02-22 17:03:00|1789.25|1779.75|1789.25|1779.75|1789.75|1780.25|1789.25|1779.75|3
1740243800000|2025-02-22 17:03:20|1789.75|1780.25|1790.25|1780.75|1790.25|1780.75|1789.75|1780.25|2
1740243810000|2025-02-22 17:03:30|1789.25|1779.75|1789.25|1779.75|1789.75|1780.25|1789.25|1779.75|3
1740243840000|2025-02-22 17:04:00|1788.75|1779.25|1787.25|1777.75|1788.75|1779.25|1787.25|1777.75|6
1740243850000|2025-02-22 17:04:10|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740243860000|2025-02-22 17:04:20|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.25|1777.75|4
1740243880000|2025-02-22 17:04:40|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740243890000|2025-02-22 17:04:50|1788.25|1778.75|1788.25|1778.75|1788.75|1779.25|1788.25|1778.75|3
1740243900000|2025-02-22 17:05:00|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740243910000|2025-02-22 17:05:10|1788.75|1779.25|1790.25|1780.75|1790.25|1780.75|1788.75|1779.25|4
1740243920000|2025-02-22 17:05:20|1789.75|1780.25|1790.25|1780.75|1790.25|1780.75|1789.75|1780.25|2
1740243960000|2025-02-22 17:06:00|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740243970000|2025-02-22 17:06:10|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|2
1740243980000|2025-02-22 17:06:20|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740244000000|2025-02-22 17:06:40|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740244020000|2025-02-22 17:07:00|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|2
1740244030000|2025-02-22 17:07:10|1790.75|1781.25|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|3
1740244040000|2025-02-22 17:07:20|1790.25|1780.75|1790.75|1781.25|1790.75|1781.25|1790.25|1780.75|2
1740244050000|2025-02-22 17:07:30|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740244060000|2025-02-22 17:07:40|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740244080000|2025-02-22 17:08:00|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740244130000|2025-02-22 17:08:50|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740244140000|2025-02-22 17:09:00|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740244150000|2025-02-22 17:09:10|1789.75|1780.25|1790.25|1780.75|1790.25|1780.75|1789.75|1780.25|2
1740244190000|2025-02-22 17:09:50|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740244200000|2025-02-22 17:10:00|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740244210000|2025-02-22 17:10:10|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740244220000|2025-02-22 17:10:20|1790.75|1781.25|1790.75|1781.25|1791.25|1781.75|1790.25|1780.75|5
1740244230000|2025-02-22 17:10:30|1790.25|1780.75|1790.75|1781.25|1790.75|1781.25|1790.25|1780.75|2
1740244250000|2025-02-22 17:10:50|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740244350000|2025-02-22 17:12:30|1790.25|1780.75|1790.75|1781.25|1791.25|1781.75|1790.25|1780.75|4
1740244360000|2025-02-22 17:12:40|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740244380000|2025-02-22 17:13:00|1789.75|1780.25|1790.25|1780.75|1790.25|1780.75|1789.75|1780.25|2
1740244400000|2025-02-22 17:13:20|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|2
1740244420000|2025-02-22 17:13:40|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|2
1740244430000|2025-02-22 17:13:50|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740244440000|2025-02-22 17:14:00|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740244450000|2025-02-22 17:14:10|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740244460000|2025-02-22 17:14:20|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740244480000|2025-02-22 17:14:40|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|3
1740244510000|2025-02-22 17:15:10|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740244530000|2025-02-22 17:15:30|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740244540000|2025-02-22 17:15:40|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740244560000|2025-02-22 17:16:00|1792.75|1783.25|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|2
1740244570000|2025-02-22 17:16:10|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|2
1740244600000|2025-02-22 17:16:40|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740244610000|2025-02-22 17:16:50|1794.75|1785.25|1793.25|1783.75|1794.75|1785.25|1793.25|1783.75|4
1740244620000|2025-02-22 17:17:00|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.25|1783.75|6
1740244630000|2025-02-22 17:17:10|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740244650000|2025-02-22 17:17:30|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|2
1740244660000|2025-02-22 17:17:40|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740244670000|2025-02-22 17:17:50|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|2
1740244700000|2025-02-22 17:18:20|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740244710000|2025-02-22 17:18:30|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740244720000|2025-02-22 17:18:40|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|3
1740244730000|2025-02-22 17:18:50|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.25|1783.75|3
1740244740000|2025-02-22 17:19:00|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|3
1740244750000|2025-02-22 17:19:10|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740244760000|2025-02-22 17:19:20|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740244770000|2025-02-22 17:19:30|1792.25|1782.75|1792.25|1782.75|1792.75|1783.25|1792.25|1782.75|5
1740244790000|2025-02-22 17:19:50|1791.75|1782.25|1790.75|1781.25|1791.75|1782.25|1790.75|1781.25|3
1740244810000|2025-02-22 17:20:10|1791.25|1781.75|1792.25|1782.75|1792.25|1782.75|1791.25|1781.75|2
1740244870000|2025-02-22 17:21:10|1792.75|1783.25|1792.25|1782.75|1792.75|1783.25|1792.25|1782.75|2
1740244880000|2025-02-22 17:21:20|1791.75|1782.25|1791.25|1781.75|1791.75|1782.25|1791.25|1781.75|2
1740244900000|2025-02-22 17:21:40|1790.75|1781.25|1790.25|1780.75|1790.75|1781.25|1790.25|1780.75|2
1740244920000|2025-02-22 17:22:00|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|4
1740244930000|2025-02-22 17:22:10|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740244940000|2025-02-22 17:22:20|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740244970000|2025-02-22 17:22:50|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|2
1740244990000|2025-02-22 17:23:10|1790.75|1781.25|1790.25|1780.75|1790.75|1781.25|1790.25|1780.75|2
1740245000000|2025-02-22 17:23:20|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|4
1740245050000|2025-02-22 17:24:10|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740245060000|2025-02-22 17:24:20|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740245070000|2025-02-22 17:24:30|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740245090000|2025-02-22 17:24:50|1792.75|1783.25|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|2
1740245100000|2025-02-22 17:25:00|1792.75|1783.25|1794.25|1784.75|1794.25|1784.75|1792.75|1783.25|6
1740245110000|2025-02-22 17:25:10|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|2
1740245140000|2025-02-22 17:25:40|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740245150000|2025-02-22 17:25:50|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|2
1740245160000|2025-02-22 17:26:00|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740245170000|2025-02-22 17:26:10|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|2
1740245180000|2025-02-22 17:26:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740245190000|2025-02-22 17:26:30|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740245230000|2025-02-22 17:27:10|1796.25|1786.75|1796.75|1787.25|1796.75|1787.25|1796.25|1786.75|2
1740245240000|2025-02-22 17:27:20|1796.25|1786.75|1795.25|1785.75|1796.25|1786.75|1795.25|1785.75|3
1740245250000|2025-02-22 17:27:30|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740245260000|2025-02-22 17:27:40|1795.25|1785.75|1795.25|1785.75|1795.75|1786.25|1795.25|1785.75|3
1740245310000|2025-02-22 17:28:30|1794.25|1784.75|1793.25|1783.75|1794.25|1784.75|1793.25|1783.75|3
1740245320000|2025-02-22 17:28:40|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740245330000|2025-02-22 17:28:50|1793.25|1783.75|1792.75|1783.25|1793.25|1783.75|1792.75|1783.25|2
1740245370000|2025-02-22 17:29:30|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|3
1740245380000|2025-02-22 17:29:40|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740245400000|2025-02-22 17:30:00|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740245410000|2025-02-22 17:30:10|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740245420000|2025-02-22 17:30:20|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|2
1740245440000|2025-02-22 17:30:40|1790.25|1780.75|1789.25|1779.75|1790.75|1781.25|1789.25|1779.75|5
1740245450000|2025-02-22 17:30:50|1789.75|1780.25|1788.75|1779.25|1789.75|1780.25|1788.75|1779.25|3
1740245460000|2025-02-22 17:31:00|1789.25|1779.75|1790.25|1780.75|1790.75|1781.25|1789.25|1779.75|4
1740245470000|2025-02-22 17:31:10|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740245480000|2025-02-22 17:31:20|1789.25|1779.75|1789.75|1780.25|1789.75|1780.25|1789.25|1779.75|2
1740245490000|2025-02-22 17:31:30|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|2
1740245510000|2025-02-22 17:31:50|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740245520000|2025-02-22 17:32:00|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740245530000|2025-02-22 17:32:10|1790.25|1780.75|1790.75|1781.25|1790.75|1781.25|1790.25|1780.75|2
1740245560000|2025-02-22 17:32:40|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740245580000|2025-02-22 17:33:00|1791.75|1782.25|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|2
1740245590000|2025-02-22 17:33:10|1791.75|1782.25|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|2
1740245600000|2025-02-22 17:33:20|1792.75|1783.25|1792.25|1782.75|1792.75|1783.25|1792.25|1782.75|2
1740245610000|2025-02-22 17:33:30|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740245620000|2025-02-22 17:33:40|1792.25|1782.75|1792.75|1783.25|1792.75|1783.25|1792.25|1782.75|2
1740245630000|2025-02-22 17:33:50|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740245640000|2025-02-22 17:34:00|1792.75|1783.25|1793.75|1784.25|1793.75|1784.25|1792.75|1783.25|3
1740245650000|2025-02-22 17:34:10|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740245660000|2025-02-22 17:34:20|1793.75|1784.25|1795.25|1785.75|1795.25|1785.75|1793.75|1784.25|4
1740245670000|2025-02-22 17:34:30|1795.75|1786.25|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|2
1740245680000|2025-02-22 17:34:40|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.25|1785.75|3
1740245690000|2025-02-22 17:34:50|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|2
1740245700000|2025-02-22 17:35:00|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|4
1740245730000|2025-02-22 17:35:30|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740245760000|2025-02-22 17:36:00|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740245780000|2025-02-22 17:36:20|1794.25|1784.75|1796.25|1786.75|1796.25|1786.75|1794.25|1784.75|7
1740245790000|2025-02-22 17:36:30|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740245800000|2025-02-22 17:36:40|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740245810000|2025-02-22 17:36:50|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740245820000|2025-02-22 17:37:00|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740245830000|2025-02-22 17:37:10|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|3
1740245840000|2025-02-22 17:37:20|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|2
1740245850000|2025-02-22 17:37:30|1796.75|1787.25|1796.25|1786.75|1796.75|1787.25|1796.25|1786.75|2
1740245860000|2025-02-22 17:37:40|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740245880000|2025-02-22 17:38:00|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740245890000|2025-02-22 17:38:10|1795.75|1786.25|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|2
1740245900000|2025-02-22 17:38:20|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.25|1785.75|3
1740245930000|2025-02-22 17:38:50|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740245940000|2025-02-22 17:39:00|1795.75|1786.25|1794.75|1785.25|1795.75|1786.25|1794.75|1785.25|3
1740245950000|2025-02-22 17:39:10|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740245960000|2025-02-22 17:39:20|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740246000000|2025-02-22 17:40:00|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|2
1740246010000|2025-02-22 17:40:10|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740246020000|2025-02-22 17:40:20|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.25|1782.75|3
1740246050000|2025-02-22 17:40:50|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740246070000|2025-02-22 17:41:10|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740246080000|2025-02-22 17:41:20|1793.25|1783.75|1793.75|1784.25|1793.75|1784.25|1793.25|1783.75|2
1740246090000|2025-02-22 17:41:30|1794.25|1784.75|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|2
1740246110000|2025-02-22 17:41:50|1795.25|1785.75|1795.75|1786.25|1795.75|1786.25|1795.25|1785.75|2
1740246120000|2025-02-22 17:42:00|1796.25|1786.75|1795.75|1786.25|1796.25|1786.75|1795.25|1785.75|6
1740246130000|2025-02-22 17:42:10|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740246140000|2025-02-22 17:42:20|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|2
1740246150000|2025-02-22 17:42:30|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740246180000|2025-02-22 17:43:00|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740246190000|2025-02-22 17:43:10|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740246200000|2025-02-22 17:43:20|1796.25|1786.75|1797.25|1787.75|1797.25|1787.75|1796.25|1786.75|3
1740246210000|2025-02-22 17:43:30|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|2
1740246230000|2025-02-22 17:43:50|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.25|1786.75|3
1740246240000|2025-02-22 17:44:00|1796.25|1786.75|1797.25|1787.75|1797.25|1787.75|1796.25|1786.75|3
1740246300000|2025-02-22 17:45:00|1798.25|1788.75|1798.75|1789.25|1798.75|1789.25|1798.25|1788.75|2
1740246320000|2025-02-22 17:45:20|1798.25|1788.75|1797.75|1788.25|1798.25|1788.75|1797.75|1788.25|2
1740246350000|2025-02-22 17:45:50|1797.25|1787.75|1797.75|1788.25|1797.75|1788.25|1797.25|1787.75|2
1740246370000|2025-02-22 17:46:10|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740246380000|2025-02-22 17:46:20|1797.75|1788.25|1797.25|1787.75|1797.75|1788.25|1797.25|1787.75|2
1740246390000|2025-02-22 17:46:30|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740246400000|2025-02-22 17:46:40|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740246410000|2025-02-22 17:46:50|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740246420000|2025-02-22 17:47:00|1796.25|1786.75|1796.25|1786.75|1796.75|1787.25|1796.25|1786.75|3
1740246430000|2025-02-22 17:47:10|1795.75|1786.25|1795.25|1785.75|1795.75|1786.25|1795.25|1785.75|4
1740246440000|2025-02-22 17:47:20|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740246450000|2025-02-22 17:47:30|1794.25|1784.75|1795.25|1785.75|1795.25|1785.75|1794.25|1784.75|5
1740246470000|2025-02-22 17:47:50|1795.75|1786.25|1795.25|1785.75|1795.75|1786.25|1795.25|1785.75|2
1740246480000|2025-02-22 17:48:00|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740246490000|2025-02-22 17:48:10|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|2
1740246500000|2025-02-22 17:48:20|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|2
1740246520000|2025-02-22 17:48:40|1794.25|1784.75|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|2
1740246530000|2025-02-22 17:48:50|1794.25|1784.75|1794.25|1784.75|1794.75|1785.25|1793.75|1784.25|7
1740246540000|2025-02-22 17:49:00|1793.75|1784.25|1795.25|1785.75|1795.25|1785.75|1793.75|1784.25|3
1740246550000|2025-02-22 17:49:10|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740246590000|2025-02-22 17:49:50|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740246600000|2025-02-22 17:50:00|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740246630000|2025-02-22 17:50:30|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740246640000|2025-02-22 17:50:40|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740246660000|2025-02-22 17:51:00|1798.25|1788.75|1798.75|1789.25|1799.25|1789.75|1798.25|1788.75|4
1740246670000|2025-02-22 17:51:10|1799.25|1789.75|1797.75|1788.25|1799.25|1789.75|1797.75|1788.25|3
1740246680000|2025-02-22 17:51:20|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740246690000|2025-02-22 17:51:30|1798.75|1789.25|1798.25|1788.75|1798.75|1789.25|1798.25|1788.75|2
1740246710000|2025-02-22 17:51:50|1797.75|1788.25|1797.25|1787.75|1797.75|1788.25|1797.25|1787.75|2
1740246720000|2025-02-22 17:52:00|1797.75|1788.25|1797.25|1787.75|1797.75|1788.25|1797.25|1787.75|2
1740246730000|2025-02-22 17:52:10|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740246740000|2025-02-22 17:52:20|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740246750000|2025-02-22 17:52:30|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740246760000|2025-02-22 17:52:40|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740246780000|2025-02-22 17:53:00|1798.75|1789.25|1798.25|1788.75|1798.75|1789.25|1798.25|1788.75|2
1740246800000|2025-02-22 17:53:20|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740246810000|2025-02-22 17:53:30|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740246880000|2025-02-22 17:54:40|1800.25|1790.75|1801.25|1791.75|1801.25|1791.75|1800.25|1790.75|2
1740246930000|2025-02-22 17:55:30|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1
1740246940000|2025-02-22 17:55:40|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1
1740246960000|2025-02-22 17:56:00|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1
1740247020000|2025-02-22 17:57:00|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1
1740247040000|2025-02-22 17:57:20|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.25|1789.75|3
1740247060000|2025-02-22 17:57:40|1799.25|1789.75|1799.75|1790.25|1799.75|1790.25|1799.25|1789.75|2
1740247070000|2025-02-22 17:57:50|1799.25|1789.75|1799.75|1790.25|1799.75|1790.25|1799.25|1789.75|2
1740247090000|2025-02-22 17:58:10|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1
1740247200000|2025-02-22 18:00:00|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1800.25|1790.75|5
1740247210000|2025-02-22 18:00:10|1801.75|1792.25|1801.25|1791.75|1802.25|1792.75|1801.25|1791.75|7
1740247220000|2025-02-22 18:00:20|1801.75|1792.25|1802.25|1792.75|1802.25|1792.75|1801.75|1792.25|2
1740247240000|2025-02-22 18:00:40|1801.75|1792.25|1802.25|1792.75|1802.25|1792.75|1801.75|1792.25|2
1740247260000|2025-02-22 18:01:00|1801.25|1791.75|1801.25|1791.75|1801.75|1792.25|1801.25|1791.75|3
1740247270000|2025-02-22 18:01:10|1800.25|1790.75|1800.25|1790.75|1800.75|1791.25|1800.25|1790.75|5
1740247280000|2025-02-22 18:01:20|1800.75|1791.25|1802.25|1792.75|1802.25|1792.75|1800.75|1791.25|4
1740247300000|2025-02-22 18:01:40|1801.75|1792.25|1801.25|1791.75|1801.75|1792.25|1801.25|1791.75|2
1740247320000|2025-02-22 18:02:00|1802.25|1792.75|1801.75|1792.25|1802.25|1792.75|1801.75|1792.25|4
1740247330000|2025-02-22 18:02:10|1802.25|1792.75|1802.25|1792.75|1802.75|1793.25|1802.25|1792.75|3
1740247340000|2025-02-22 18:02:20|1801.75|1792.25|1801.75|1792.25|1801.75|1792.25|1801.75|1792.25|1
1740247360000|2025-02-22 18:02:40|1802.25|1792.75|1802.75|1793.25|1802.75|1793.25|1802.25|1792.75|2
1740247380000|2025-02-22 18:03:00|1803.25|1793.75|1802.75|1793.25|1803.25|1793.75|1802.75|1793.25|2
1740247390000|2025-02-22 18:03:10|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740247410000|2025-02-22 18:03:30|1802.75|1793.25|1801.25|1791.75|1802.75|1793.25|1801.25|1791.75|3
1740247420000|2025-02-22 18:03:40|1801.75|1792.25|1801.75|1792.25|1801.75|1792.25|1801.75|1792.25|1
1740247430000|2025-02-22 18:03:50|1801.25|1791.75|1800.75|1791.25|1801.25|1791.75|1800.75|1791.25|2
1740247440000|2025-02-22 18:04:00|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1
1740247510000|2025-02-22 18:05:10|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740247520000|2025-02-22 18:05:20|1800.25|1790.75|1799.75|1790.25|1800.25|1790.75|1799.75|1790.25|2
1740247540000|2025-02-22 18:05:40|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1799.75|1790.25|3
1740247550000|2025-02-22 18:05:50|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1
1740247590000|2025-02-22 18:06:30|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1
1740247600000|2025-02-22 18:06:40|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1
1740247610000|2025-02-22 18:06:50|1801.25|1791.75|1801.75|1792.25|1802.25|1792.75|1801.25|1791.75|4
1740247620000|2025-02-22 18:07:00|1802.25|1792.75|1802.25|1792.75|1802.75|1793.25|1802.25|1792.75|3
1740247640000|2025-02-22 18:07:20|1801.25|1791.75|1801.25|1791.75|1801.75|1792.25|1801.25|1791.75|3
1740247660000|2025-02-22 18:07:40|1801.75|1792.25|1801.75|1792.25|1801.75|1792.25|1801.75|1792.25|1
1740247670000|2025-02-22 18:07:50|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1
1740247690000|2025-02-22 18:08:10|1800.75|1791.25|1800.25|1790.75|1800.75|1791.25|1800.25|1790.75|2
1740247700000|2025-02-22 18:08:20|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740247710000|2025-02-22 18:08:30|1799.25|1789.75|1799.25|1789.75|1799.75|1790.25|1799.25|1789.75|3
1740247720000|2025-02-22 18:08:40|1799.75|1790.25|1800.25|1790.75|1800.25|1790.75|1799.75|1790.25|2
1740247730000|2025-02-22 18:08:50|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740247750000|2025-02-22 18:09:10|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1
1740247760000|2025-02-22 18:09:20|1800.25|1790.75|1800.25|1790.75|1800.75|1791.25|1800.25|1790.75|3
1740247770000|2025-02-22 18:09:30|1799.75|1790.25|1800.25|1790.75|1800.25|1790.75|1799.75|1790.25|2
1740247780000|2025-02-22 18:09:40|1800.75|1791.25|1801.25|1791.75|1801.25|1791.75|1800.75|1791.25|2
1740247790000|2025-02-22 18:09:50|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1
1740247800000|2025-02-22 18:10:00|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1800.75|1791.25|3
1740247810000|2025-02-22 18:10:10|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1
1740247820000|2025-02-22 18:10:20|1801.25|1791.75|1801.75|1792.25|1801.75|1792.25|1801.25|1791.75|2
1740247830000|2025-02-22 18:10:30|1802.25|1792.75|1802.75|1793.25|1803.25|1793.75|1802.25|1792.75|4
1740247840000|2025-02-22 18:10:40|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1
1740247850000|2025-02-22 18:10:50|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1
1740247860000|2025-02-22 18:11:00|1802.25|1792.75|1801.75|1792.25|1802.25|1792.75|1801.75|1792.25|2
1740247890000|2025-02-22 18:11:30|1801.25|1791.75|1801.75|1792.25|1801.75|1792.25|1801.25|1791.75|2
1740247900000|2025-02-22 18:11:40|1802.25|1792.75|1803.25|1793.75|1803.25|1793.75|1802.25|1792.75|5
1740247910000|2025-02-22 18:11:50|1802.75|1793.25|1803.25|1793.75|1803.25|1793.75|1802.75|1793.25|2
1740247920000|2025-02-22 18:12:00|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1
1740247940000|2025-02-22 18:12:20|1802.25|1792.75|1802.25|1792.75|1802.75|1793.25|1802.25|1792.75|3
1740247950000|2025-02-22 18:12:30|1801.75|1792.25|1802.25|1792.75|1802.25|1792.75|1801.75|1792.25|4
1740247960000|2025-02-22 18:12:40|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740247990000|2025-02-22 18:13:10|1802.75|1793.25|1803.25|1793.75|1803.25|1793.75|1802.75|1793.25|2
1740248000000|2025-02-22 18:13:20|1802.25|1792.75|1802.75|1793.25|1802.75|1793.25|1802.25|1792.75|2
1740248010000|2025-02-22 18:13:30|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740248020000|2025-02-22 18:13:40|1802.75|1793.25|1803.25|1793.75|1803.25|1793.75|1802.75|1793.25|2
1740248180000|2025-02-22 18:16:20|1804.25|1794.75|1804.75|1795.25|1804.75|1795.25|1804.25|1794.75|2
1740248200000|2025-02-22 18:16:40|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1
1740248210000|2025-02-22 18:16:50|1804.75|1795.25|1805.25|1795.75|1805.25|1795.75|1804.75|1795.25|4
1740248230000|2025-02-22 18:17:10|1804.75|1795.25|1804.25|1794.75|1804.75|1795.25|1804.25|1794.75|2
1740248240000|2025-02-22 18:17:20|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1803.25|1793.75|3
1740248250000|2025-02-22 18:17:30|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740248260000|2025-02-22 18:17:40|1802.75|1793.25|1802.75|1793.25|1803.25|1793.75|1802.25|1792.75|9
1740248270000|2025-02-22 18:17:50|1802.25|1792.75|1802.75|1793.25|1802.75|1793.25|1802.25|1792.75|2
1740248280000|2025-02-22 18:18:00|1803.25|1793.75|1803.25|1793.75|1803.75|1794.25|1803.25|1793.75|3
1740248290000|2025-02-22 18:18:10|1803.75|1794.25|1803.25|1793.75|1803.75|1794.25|1803.25|1793.75|4
1740248330000|2025-02-22 18:18:50|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1
1740248340000|2025-02-22 18:19:00|1803.25|1793.75|1803.75|1794.25|1803.75|1794.25|1803.25|1793.75|2
1740248350000|2025-02-22 18:19:10|1803.25|1793.75|1803.75|1794.25|1803.75|1794.25|1803.25|1793.75|2
1740248370000|2025-02-22 18:19:30|1804.75|1795.25|1804.25|1794.75|1804.75|1795.25|1804.25|1794.75|2
1740248400000|2025-02-22 18:20:00|1804.75|1795.25|1805.25|1795.75|1805.25|1795.75|1804.25|1794.75|4
1740248450000|2025-02-22 18:20:50|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1
1740248460000|2025-02-22 18:21:00|1805.25|1795.75|1805.25|1795.75|1805.25|1795.75|1805.25|1795.75|1
1740248510000|2025-02-22 18:21:50|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1
1740248550000|2025-02-22 18:22:30|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1
1740248620000|2025-02-22 18:23:40|1804.75|1795.25|1804.25|1794.75|1804.75|1795.25|1804.25|1794.75|2
1740248630000|2025-02-22 18:23:50|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1
1740248650000|2025-02-22 18:24:10|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1
1740248660000|2025-02-22 18:24:20|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1804.25|1794.75|7
1740248670000|2025-02-22 18:24:30|1805.25|1795.75|1803.75|1794.25|1805.25|1795.75|1803.75|1794.25|4
1740248680000|2025-02-22 18:24:40|1804.25|1794.75|1803.75|1794.25|1804.25|1794.75|1803.25|1793.75|4
1740248690000|2025-02-22 18:24:50|1803.25|1793.75|1803.25|1793.75|1804.25|1794.75|1803.25|1793.75|5
1740248700000|2025-02-22 18:25:00|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1
1740248710000|2025-02-22 18:25:10|1803.25|1793.75|1803.75|1794.25|1803.75|1794.25|1803.25|1793.75|2
1740248720000|2025-02-22 18:25:20|1803.25|1793.75|1802.75|1793.25|1803.25|1793.75|1802.25|1792.75|6
1740248730000|2025-02-22 18:25:30|1802.25|1792.75|1802.75|1793.25|1803.25|1793.75|1802.25|1792.75|6
1740248740000|2025-02-22 18:25:40|1803.25|1793.75|1802.75|1793.25|1803.25|1793.75|1802.75|1793.25|2
1740248760000|2025-02-22 18:26:00|1803.25|1793.75|1802.75|1793.25|1803.25|1793.75|1802.25|1792.75|4
1740248770000|2025-02-22 18:26:10|1803.25|1793.75|1803.75|1794.25|1803.75|1794.25|1803.25|1793.75|2
1740248780000|2025-02-22 18:26:20|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740248790000|2025-02-22 18:26:30|1802.75|1793.25|1802.75|1793.25|1803.25|1793.75|1802.25|1792.75|9
1740248800000|2025-02-22 18:26:40|1803.25|1793.75|1801.75|1792.25|1803.25|1793.75|1801.75|1792.25|4
1740248810000|2025-02-22 18:26:50|1801.25|1791.75|1800.75|1791.25|1801.25|1791.75|1800.75|1791.25|2
1740248820000|2025-02-22 18:27:00|1800.25|1790.75|1800.25|1790.75|1800.75|1791.25|1800.25|1790.75|5
1740248830000|2025-02-22 18:27:10|1799.75|1790.25|1800.25|1790.75|1800.25|1790.75|1799.25|1789.75|6
1740248840000|2025-02-22 18:27:20|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740248850000|2025-02-22 18:27:30|1800.25|1790.75|1801.25|1791.75|1801.25|1791.75|1800.25|1790.75|3
1740248860000|2025-02-22 18:27:40|1801.75|1792.25|1801.25|1791.75|1801.75|1792.25|1801.25|1791.75|2
1740248870000|2025-02-22 18:27:50|1801.75|1792.25|1801.75|1792.25|1801.75|1792.25|1801.75|1792.25|1
1740248890000|2025-02-22 18:28:10|1802.25|1792.75|1802.75|1793.25|1802.75|1793.25|1802.25|1792.75|2
1740248910000|2025-02-22 18:28:30|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1
1740248930000|2025-02-22 18:28:50|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1
1740248940000|2025-02-22 18:29:00|1802.25|1792.75|1803.25|1793.75|1803.25|1793.75|1802.25|1792.75|3
1740248950000|2025-02-22 18:29:10|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1
1740248960000|2025-02-22 18:29:20|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740248970000|2025-02-22 18:29:30|1803.75|1794.25|1804.25|1794.75|1804.75|1795.25|1803.75|1794.25|4
1740249000000|2025-02-22 18:30:00|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1
1740249020000|2025-02-22 18:30:20|1805.25|1795.75|1805.25|1795.75|1805.25|1795.75|1804.75|1795.25|3
1740249050000|2025-02-22 18:30:50|1805.75|1796.25|1806.25|1796.75|1806.75|1797.25|1805.75|1796.25|3
1740249060000|2025-02-22 18:31:00|1805.75|1796.25|1804.25|1794.75|1805.75|1796.25|1804.25|1794.75|8
1740249070000|2025-02-22 18:31:10|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1
1740249080000|2025-02-22 18:31:20|1804.25|1794.75|1803.75|1794.25|1804.25|1794.75|1803.25|1793.75|4
1740249090000|2025-02-22 18:31:30|1803.25|1793.75|1802.75|1793.25|1803.25|1793.75|1802.75|1793.25|2
1740249110000|2025-02-22 18:31:50|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740249140000|2025-02-22 18:32:20|1803.75|1794.25|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|2
1740249170000|2025-02-22 18:32:50|1804.75|1795.25|1804.75|1795.25|1805.25|1795.75|1804.75|1795.25|3
1740249180000|2025-02-22 18:33:00|1805.25|1795.75|1804.75|1795.25|1805.25|1795.75|1804.75|1795.25|2
1740249190000|2025-02-22 18:33:10|1805.25|1795.75|1804.75|1795.25|1805.25|1795.75|1804.75|1795.25|2
1740249200000|2025-02-22 18:33:20|1805.25|1795.75|1804.75|1795.25|1805.25|1795.75|1804.75|1795.25|2
1740249210000|2025-02-22 18:33:30|1804.25|1794.75|1805.25|1795.75|1805.25|1795.75|1804.25|1794.75|3
1740249220000|2025-02-22 18:33:40|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1
1740249230000|2025-02-22 18:33:50|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1805.75|1796.25|3
1740249240000|2025-02-22 18:34:00|1806.75|1797.25|1805.25|1795.75|1806.75|1797.25|1805.25|1795.75|3
1740249250000|2025-02-22 18:34:10|1805.75|1796.25|1805.25|1795.75|1805.75|1796.25|1805.25|1795.75|6
1740249260000|2025-02-22 18:34:20|1805.75|1796.25|1806.25|1796.75|1806.25|1796.75|1805.75|1796.25|2
1740249270000|2025-02-22 18:34:30|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1
1740249290000|2025-02-22 18:34:50|1806.25|1796.75|1805.25|1795.75|1806.25|1796.75|1805.25|1795.75|3
1740249300000|2025-02-22 18:35:00|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1
1740249320000|2025-02-22 18:35:20|1806.25|1796.75|1805.75|1796.25|1806.25|1796.75|1805.75|1796.25|2
1740249330000|2025-02-22 18:35:30|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1
1740249340000|2025-02-22 18:35:40|1806.75|1797.25|1806.25|1796.75|1806.75|1797.25|1805.75|1796.25|4
1740249350000|2025-02-22 18:35:50|1806.75|1797.25|1806.75|1797.25|1807.25|1797.75|1806.75|1797.25|3
1740249360000|2025-02-22 18:36:00|1806.25|1796.75|1805.75|1796.25|1806.25|1796.75|1805.75|1796.25|2
1740249370000|2025-02-22 18:36:10|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1
1740249380000|2025-02-22 18:36:20|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1
1740249390000|2025-02-22 18:36:30|1806.25|1796.75|1806.75|1797.25|1807.25|1797.75|1805.75|1796.25|6
1740249400000|2025-02-22 18:36:40|1807.25|1797.75|1806.75|1797.25|1807.25|1797.75|1806.75|1797.25|2
1740249410000|2025-02-22 18:36:50|1806.25|1796.75|1805.75|1796.25|1806.75|1797.25|1805.75|1796.25|4
1740249420000|2025-02-22 18:37:00|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1
1740249450000|2025-02-22 18:37:30|1805.75|1796.25|1806.75|1797.25|1807.25|1797.75|1805.75|1796.25|5
1740249460000|2025-02-22 18:37:40|1806.25|1796.75|1806.25|1796.75|1806.75|1797.25|1806.25|1796.75|5
1740249470000|2025-02-22 18:37:50|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1
1740249480000|2025-02-22 18:38:00|1805.25|1795.75|1805.75|1796.25|1805.75|1796.25|1805.25|1795.75|4
1740249500000|2025-02-22 18:38:20|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1
1740249510000|2025-02-22 18:38:30|1805.75|1796.25|1804.75|1795.25|1805.75|1796.25|1804.75|1795.25|5
1740249520000|2025-02-22 18:38:40|1804.25|1794.75|1803.75|1794.25|1804.25|1794.75|1803.75|1794.25|2
1740249530000|2025-02-22 18:38:50|1804.25|1794.75|1803.75|1794.25|1804.25|1794.75|1803.75|1794.25|2
1740249540000|2025-02-22 18:39:00|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1
1740249550000|2025-02-22 18:39:10|1803.75|1794.25|1803.75|1794.25|1804.25|1794.75|1803.75|1794.25|3
1740249560000|2025-02-22 18:39:20|1803.25|1793.75|1802.25|1792.75|1803.25|1793.75|1802.25|1792.75|3
1740249570000|2025-02-22 18:39:30|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1
1740249620000|2025-02-22 18:40:20|1803.25|1793.75|1802.75|1793.25|1803.25|1793.75|1802.75|1793.25|4
1740249630000|2025-02-22 18:40:30|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1
1740249640000|2025-02-22 18:40:40|1802.75|1793.25|1803.25|1793.75|1803.25|1793.75|1802.75|1793.25|4
1740249650000|2025-02-22 18:40:50|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1
1740249660000|2025-02-22 18:41:00|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740249700000|2025-02-22 18:41:40|1803.75|1794.25|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|4
1740249740000|2025-02-22 18:42:20|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1
1740249760000|2025-02-22 18:42:40|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|3
1740249780000|2025-02-22 18:43:00|1803.75|1794.25|1803.25|1793.75|1803.75|1794.25|1803.25|1793.75|4
1740249790000|2025-02-22 18:43:10|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1
1740249800000|2025-02-22 18:43:20|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1
1740249810000|2025-02-22 18:43:30|1801.75|1792.25|1801.75|1792.25|1802.25|1792.75|1801.25|1791.75|5
1740249830000|2025-02-22 18:43:50|1802.25|1792.75|1801.75|1792.25|1802.25|1792.75|1801.75|1792.25|2
1740249850000|2025-02-22 18:44:10|1802.25|1792.75|1802.75|1793.25|1802.75|1793.25|1802.25|1792.75|2
1740249870000|2025-02-22 18:44:30|1802.25|1792.75|1801.75|1792.25|1802.25|1792.75|1801.75|1792.25|2
1740249880000|2025-02-22 18:44:40|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1
1740249910000|2025-02-22 18:45:10|1801.75|1792.25|1802.25|1792.75|1802.25|1792.75|1801.75|1792.25|2
1740249940000|2025-02-22 18:45:40|1801.75|1792.25|1801.75|1792.25|1801.75|1792.25|1801.75|1792.25|1
1740249950000|2025-02-22 18:45:50|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1
1740249960000|2025-02-22 18:46:00|1800.75|1791.25|1800.25|1790.75|1800.75|1791.25|1800.25|1790.75|2
1740249970000|2025-02-22 18:46:10|1800.75|1791.25|1799.75|1790.25|1800.75|1791.25|1799.75|1790.25|3
1740249980000|2025-02-22 18:46:20|1800.25|1790.75|1799.75|1790.25|1800.25|1790.75|1799.75|1790.25|2
1740249990000|2025-02-22 18:46:30|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1
1740250040000|2025-02-22 18:47:20|1799.75|1790.25|1798.75|1789.25|1799.75|1790.25|1798.75|1789.25|3
1740250050000|2025-02-22 18:47:30|1799.25|1789.75|1798.75|1789.25|1799.25|1789.75|1798.75|1789.25|2
1740250060000|2025-02-22 18:47:40|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740250090000|2025-02-22 18:48:10|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740250110000|2025-02-22 18:48:30|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740250120000|2025-02-22 18:48:40|1798.75|1789.25|1798.25|1788.75|1798.75|1789.25|1798.25|1788.75|2
1740250130000|2025-02-22 18:48:50|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740250140000|2025-02-22 18:49:00|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740250160000|2025-02-22 18:49:20|1796.75|1787.25|1796.25|1786.75|1796.75|1787.25|1796.25|1786.75|2
1740250180000|2025-02-22 18:49:40|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740250210000|2025-02-22 18:50:10|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|3
1740250230000|2025-02-22 18:50:30|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740250240000|2025-02-22 18:50:40|1795.25|1785.75|1795.75|1786.25|1795.75|1786.25|1795.25|1785.75|2
1740250250000|2025-02-22 18:50:50|1796.25|1786.75|1795.75|1786.25|1796.25|1786.75|1795.75|1786.25|2
1740250270000|2025-02-22 18:51:10|1796.75|1787.25|1796.75|1787.25|1797.25|1787.75|1796.75|1787.25|3
1740250280000|2025-02-22 18:51:20|1796.25|1786.75|1796.75|1787.25|1796.75|1787.25|1796.25|1786.75|2
1740250290000|2025-02-22 18:51:30|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740250300000|2025-02-22 18:51:40|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740250310000|2025-02-22 18:51:50|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740250320000|2025-02-22 18:52:00|1796.75|1787.25|1795.25|1785.75|1796.75|1787.25|1795.25|1785.75|4
1740250330000|2025-02-22 18:52:10|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740250340000|2025-02-22 18:52:20|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740250360000|2025-02-22 18:52:40|1794.25|1784.75|1793.75|1784.25|1794.75|1785.25|1793.75|1784.25|4
1740250370000|2025-02-22 18:52:50|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|3
1740250380000|2025-02-22 18:53:00|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740250390000|2025-02-22 18:53:10|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|3
1740250410000|2025-02-22 18:53:30|1793.75|1784.25|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|3
1740250420000|2025-02-22 18:53:40|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|3
1740250440000|2025-02-22 18:54:00|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740250450000|2025-02-22 18:54:10|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740250470000|2025-02-22 18:54:30|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.25|1781.75|6
1740250480000|2025-02-22 18:54:40|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|2
1740250490000|2025-02-22 18:54:50|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|3
1740250500000|2025-02-22 18:55:00|1790.75|1781.25|1793.25|1783.75|1793.25|1783.75|1790.75|1781.25|10
1740250510000|2025-02-22 18:55:10|1792.75|1783.25|1791.75|1782.25|1792.75|1783.25|1791.75|1782.25|7
1740250520000|2025-02-22 18:55:20|1791.25|1781.75|1792.25|1782.75|1792.25|1782.75|1791.25|1781.75|3
1740250560000|2025-02-22 18:56:00|1792.75|1783.25|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|2
1740250610000|2025-02-22 18:56:50|1793.75|1784.25|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|3
1740250620000|2025-02-22 18:57:00|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740250640000|2025-02-22 18:57:20|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740250660000|2025-02-22 18:57:40|1795.75|1786.25|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|2
1740250670000|2025-02-22 18:57:50|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740250680000|2025-02-22 18:58:00|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740250690000|2025-02-22 18:58:10|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740250700000|2025-02-22 18:58:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740250710000|2025-02-22 18:58:30|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740250730000|2025-02-22 18:58:50|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740250740000|2025-02-22 18:59:00|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740250770000|2025-02-22 18:59:30|1795.75|1786.25|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|4
1740250820000|2025-02-22 19:00:20|1795.75|1786.25|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|2
1740250830000|2025-02-22 19:00:30|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|2
1740250840000|2025-02-22 19:00:40|1796.75|1787.25|1796.75|1787.25|1797.25|1787.75|1796.75|1787.25|3
1740250850000|2025-02-22 19:00:50|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|3
1740250890000|2025-02-22 19:01:30|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|4
1740250900000|2025-02-22 19:01:40|1796.75|1787.25|1795.75|1786.25|1796.75|1787.25|1795.75|1786.25|3
1740250910000|2025-02-22 19:01:50|1796.25|1786.75|1796.75|1787.25|1797.25|1787.75|1796.25|1786.75|3
1740250920000|2025-02-22 19:02:00|1796.25|1786.75|1795.75|1786.25|1796.25|1786.75|1795.75|1786.25|2
1740250930000|2025-02-22 19:02:10|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|2
1740250950000|2025-02-22 19:02:30|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|4
1740250960000|2025-02-22 19:02:40|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|2
1740250970000|2025-02-22 19:02:50|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|3
1740250980000|2025-02-22 19:03:00|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|4
1740250990000|2025-02-22 19:03:10|1792.75|1783.25|1792.25|1782.75|1792.75|1783.25|1792.25|1782.75|4
1740251000000|2025-02-22 19:03:20|1792.75|1783.25|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|2
1740251010000|2025-02-22 19:03:30|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740251020000|2025-02-22 19:03:40|1792.25|1782.75|1792.75|1783.25|1792.75|1783.25|1792.25|1782.75|2
1740251040000|2025-02-22 19:04:00|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740251060000|2025-02-22 19:04:20|1791.75|1782.25|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|2
1740251100000|2025-02-22 19:05:00|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740251140000|2025-02-22 19:05:40|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740251150000|2025-02-22 19:05:50|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740251160000|2025-02-22 19:06:00|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|6
1740251190000|2025-02-22 19:06:30|1791.25|1781.75|1792.75|1783.25|1792.75|1783.25|1791.25|1781.75|4
1740251200000|2025-02-22 19:06:40|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740251220000|2025-02-22 19:07:00|1792.75|1783.25|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|2
1740251240000|2025-02-22 19:07:20|1792.75|1783.25|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|2
1740251270000|2025-02-22 19:07:50|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740251280000|2025-02-22 19:08:00|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740251350000|2025-02-22 19:09:10|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740251360000|2025-02-22 19:09:20|1794.75|1785.25|1794.25|1784.75|1794.75|1785.25|1794.25|1784.75|2
1740251380000|2025-02-22 19:09:40|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740251400000|2025-02-22 19:10:00|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740251410000|2025-02-22 19:10:10|1795.25|1785.75|1795.75|1786.25|1795.75|1786.25|1795.25|1785.75|2
1740251430000|2025-02-22 19:10:30|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740251440000|2025-02-22 19:10:40|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740251450000|2025-02-22 19:10:50|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740251470000|2025-02-22 19:11:10|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|2
1740251480000|2025-02-22 19:11:20|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740251500000|2025-02-22 19:11:40|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740251520000|2025-02-22 19:12:00|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|3
1740251530000|2025-02-22 19:12:10|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740251550000|2025-02-22 19:12:30|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740251560000|2025-02-22 19:12:40|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740251590000|2025-02-22 19:13:10|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740251610000|2025-02-22 19:13:30|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|4
1740251620000|2025-02-22 19:13:40|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740251640000|2025-02-22 19:14:00|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740251650000|2025-02-22 19:14:10|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740251680000|2025-02-22 19:14:40|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740251700000|2025-02-22 19:15:00|1793.25|1783.75|1794.25|1784.75|1794.25|1784.75|1793.25|1783.75|3
1740251730000|2025-02-22 19:15:30|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740251740000|2025-02-22 19:15:40|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740251750000|2025-02-22 19:15:50|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|2
1740251760000|2025-02-22 19:16:00|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740251790000|2025-02-22 19:16:30|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|2
1740251800000|2025-02-22 19:16:40|1794.25|1784.75|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|2
1740251820000|2025-02-22 19:17:00|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740251850000|2025-02-22 19:17:30|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740251890000|2025-02-22 19:18:10|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740251910000|2025-02-22 19:18:30|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|2
1740251920000|2025-02-22 19:18:40|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740251930000|2025-02-22 19:18:50|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|2
1740251940000|2025-02-22 19:19:00|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740251960000|2025-02-22 19:19:20|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|2
1740252100000|2025-02-22 19:21:40|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740252140000|2025-02-22 19:22:20|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|4
1740252160000|2025-02-22 19:22:40|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740252180000|2025-02-22 19:23:00|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740252190000|2025-02-22 19:23:10|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740252210000|2025-02-22 19:23:30|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740252260000|2025-02-22 19:24:20|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|4
1740252280000|2025-02-22 19:24:40|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740252300000|2025-02-22 19:25:00|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740252350000|2025-02-22 19:25:50|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740252380000|2025-02-22 19:26:20|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|2
1740252400000|2025-02-22 19:26:40|1793.25|1783.75|1793.75|1784.25|1793.75|1784.25|1793.25|1783.75|2
1740252410000|2025-02-22 19:26:50|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740252420000|2025-02-22 19:27:00|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740252440000|2025-02-22 19:27:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740252470000|2025-02-22 19:27:50|1795.75|1786.25|1795.25|1785.75|1795.75|1786.25|1795.25|1785.75|2
1740252480000|2025-02-22 19:28:00|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|4
1740252500000|2025-02-22 19:28:20|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740252510000|2025-02-22 19:28:30|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|4
1740252540000|2025-02-22 19:29:00|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|2
1740252560000|2025-02-22 19:29:20|1794.25|1784.75|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|2
1740252580000|2025-02-22 19:29:40|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740252730000|2025-02-22 19:32:10|1794.75|1785.25|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|3
1740252740000|2025-02-22 19:32:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740252750000|2025-02-22 19:32:30|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740252760000|2025-02-22 19:32:40|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740252780000|2025-02-22 19:33:00|1793.25|1783.75|1792.25|1782.75|1793.25|1783.75|1792.25|1782.75|3
1740252790000|2025-02-22 19:33:10|1791.75|1782.25|1791.25|1781.75|1791.75|1782.25|1791.25|1781.75|2
1740252800000|2025-02-22 19:33:20|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740252810000|2025-02-22 19:33:30|1791.25|1781.75|1791.25|1781.75|1791.75|1782.25|1791.25|1781.75|3
1740252820000|2025-02-22 19:33:40|1791.75|1782.25|1791.25|1781.75|1791.75|1782.25|1791.25|1781.75|2
1740252830000|2025-02-22 19:33:50|1791.75|1782.25|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|2
1740252840000|2025-02-22 19:34:00|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740252850000|2025-02-22 19:34:10|1793.25|1783.75|1792.75|1783.25|1793.25|1783.75|1792.75|1783.25|2
1740252860000|2025-02-22 19:34:20|1793.25|1783.75|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|3
1740252880000|2025-02-22 19:34:40|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740252890000|2025-02-22 19:34:50|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740252900000|2025-02-22 19:35:00|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740252910000|2025-02-22 19:35:10|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740252950000|2025-02-22 19:35:50|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|2
1740252980000|2025-02-22 19:36:20|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740252990000|2025-02-22 19:36:30|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740253000000|2025-02-22 19:36:40|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740253010000|2025-02-22 19:36:50|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|2
1740253020000|2025-02-22 19:37:00|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740253040000|2025-02-22 19:37:20|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740253060000|2025-02-22 19:37:40|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740253090000|2025-02-22 19:38:10|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740253100000|2025-02-22 19:38:20|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|3
1740253120000|2025-02-22 19:38:40|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740253130000|2025-02-22 19:38:50|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|3
1740253140000|2025-02-22 19:39:00|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740253170000|2025-02-22 19:39:30|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740253200000|2025-02-22 19:40:00|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740253220000|2025-02-22 19:40:20|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.25|1783.75|3
1740253230000|2025-02-22 19:40:30|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740253320000|2025-02-22 19:42:00|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740253330000|2025-02-22 19:42:10|1793.25|1783.75|1793.75|1784.25|1793.75|1784.25|1793.25|1783.75|4
1740253340000|2025-02-22 19:42:20|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740253440000|2025-02-22 19:44:00|1792.75|1783.25|1791.25|1781.75|1792.75|1783.25|1791.25|1781.75|4
1740253460000|2025-02-22 19:44:20|1791.75|1782.25|1791.25|1781.75|1791.75|1782.25|1791.25|1781.75|4
1740253510000|2025-02-22 19:45:10|1791.75|1782.25|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|2
1740253520000|2025-02-22 19:45:20|1791.75|1782.25|1791.25|1781.75|1791.75|1782.25|1791.25|1781.75|2
1740253530000|2025-02-22 19:45:30|1790.75|1781.25|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|5
1740253540000|2025-02-22 19:45:40|1791.25|1781.75|1792.25|1782.75|1792.25|1782.75|1791.25|1781.75|3
1740253550000|2025-02-22 19:45:50|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.25|1781.75|3
1740253560000|2025-02-22 19:46:00|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740253570000|2025-02-22 19:46:10|1790.75|1781.25|1790.25|1780.75|1790.75|1781.25|1790.25|1780.75|2
1740253590000|2025-02-22 19:46:30|1789.75|1780.25|1790.25|1780.75|1790.25|1780.75|1789.75|1780.25|4
1740253600000|2025-02-22 19:46:40|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740253620000|2025-02-22 19:47:00|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740253630000|2025-02-22 19:47:10|1789.75|1780.25|1789.25|1779.75|1789.75|1780.25|1789.25|1779.75|2
1740253640000|2025-02-22 19:47:20|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740253650000|2025-02-22 19:47:30|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740253680000|2025-02-22 19:48:00|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|2
1740253700000|2025-02-22 19:48:20|1790.75|1781.25|1790.25|1780.75|1790.75|1781.25|1790.25|1780.75|2
1740253710000|2025-02-22 19:48:30|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740253730000|2025-02-22 19:48:50|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740253740000|2025-02-22 19:49:00|1790.75|1781.25|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|5
1740253750000|2025-02-22 19:49:10|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740253780000|2025-02-22 19:49:40|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740253800000|2025-02-22 19:50:00|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740253810000|2025-02-22 19:50:10|1790.75|1781.25|1790.25|1780.75|1790.75|1781.25|1790.25|1780.75|2
1740253820000|2025-02-22 19:50:20|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740253830000|2025-02-22 19:50:30|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740253840000|2025-02-22 19:50:40|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|2
1740253860000|2025-02-22 19:51:00|1790.75|1781.25|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|3
1740253870000|2025-02-22 19:51:10|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|3
1740253890000|2025-02-22 19:51:30|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740253940000|2025-02-22 19:52:20|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740253960000|2025-02-22 19:52:40|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740253970000|2025-02-22 19:52:50|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|2
1740253980000|2025-02-22 19:53:00|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|2
1740253990000|2025-02-22 19:53:10|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|2
1740254000000|2025-02-22 19:53:20|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|3
1740254010000|2025-02-22 19:53:30|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740254030000|2025-02-22 19:53:50|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|2
1740254040000|2025-02-22 19:54:00|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|2
1740254060000|2025-02-22 19:54:20|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|2
1740254080000|2025-02-22 19:54:40|1791.25|1781.75|1791.75|1782.25|1791.75|1782.25|1791.25|1781.75|2
1740254090000|2025-02-22 19:54:50|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740254110000|2025-02-22 19:55:10|1791.75|1782.25|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|5
1740254130000|2025-02-22 19:55:30|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740254140000|2025-02-22 19:55:40|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740254160000|2025-02-22 19:56:00|1792.25|1782.75|1792.75|1783.25|1792.75|1783.25|1792.25|1782.75|2
1740254170000|2025-02-22 19:56:10|1792.25|1782.75|1792.75|1783.25|1792.75|1783.25|1792.25|1782.75|4
1740254180000|2025-02-22 19:56:20|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740254210000|2025-02-22 19:56:50|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740254230000|2025-02-22 19:57:10|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740254250000|2025-02-22 19:57:30|1791.25|1781.75|1791.75|1782.25|1791.75|1782.25|1791.25|1781.75|2
1740254260000|2025-02-22 19:57:40|1791.25|1781.75|1791.75|1782.25|1791.75|1782.25|1791.25|1781.75|4
1740254270000|2025-02-22 19:57:50|1791.25|1781.75|1791.75|1782.25|1791.75|1782.25|1791.25|1781.75|2
1740254280000|2025-02-22 19:58:00|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740254290000|2025-02-22 19:58:10|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740254310000|2025-02-22 19:58:30|1790.25|1780.75|1790.25|1780.75|1790.75|1781.25|1790.25|1780.75|3
1740254330000|2025-02-22 19:58:50|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|2
1740254350000|2025-02-22 19:59:10|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740254360000|2025-02-22 19:59:20|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|2
1740254380000|2025-02-22 19:59:40|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740254400000|2025-02-22 20:00:00|1792.25|1782.75|1792.25|1782.75|1792.75|1783.25|1792.25|1782.75|3
1740254410000|2025-02-22 20:00:10|1791.75|1782.25|1790.75|1781.25|1791.75|1782.25|1790.75|1781.25|3
1740254420000|2025-02-22 20:00:20|1790.25|1780.75|1790.25|1780.75|1790.75|1781.25|1790.25|1780.75|3
1740254430000|2025-02-22 20:00:30|1789.75|1780.25|1789.75|1780.25|1790.25|1780.75|1789.75|1780.25|3
1740254450000|2025-02-22 20:00:50|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740254460000|2025-02-22 20:01:00|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740254470000|2025-02-22 20:01:10|1789.75|1780.25|1790.25|1780.75|1790.25|1780.75|1789.75|1780.25|2
1740254480000|2025-02-22 20:01:20|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740254490000|2025-02-22 20:01:30|1789.25|1779.75|1789.75|1780.25|1789.75|1780.25|1789.25|1779.75|2
1740254500000|2025-02-22 20:01:40|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740254570000|2025-02-22 20:02:50|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740254600000|2025-02-22 20:03:20|1787.75|1778.25|1787.25|1777.75|1788.25|1778.75|1787.25|1777.75|6
1740254700000|2025-02-22 20:05:00|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740254710000|2025-02-22 20:05:10|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740254740000|2025-02-22 20:05:40|1787.75|1778.25|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|3
1740254750000|2025-02-22 20:05:50|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740254760000|2025-02-22 20:06:00|1786.75|1777.25|1785.75|1776.25|1786.75|1777.25|1785.75|1776.25|2
1740254770000|2025-02-22 20:06:10|1786.25|1776.75|1785.25|1775.75|1786.25|1776.75|1785.25|1775.75|5
1740254790000|2025-02-22 20:06:30|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740254800000|2025-02-22 20:06:40|1786.25|1776.75|1783.75|1774.25|1786.25|1776.75|1783.25|1773.75|7
1740254810000|2025-02-22 20:06:50|1782.75|1773.25|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|2
1740254820000|2025-02-22 20:07:00|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740254830000|2025-02-22 20:07:10|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.25|1773.75|3
1740254840000|2025-02-22 20:07:20|1783.25|1773.75|1783.75|1774.25|1783.75|1774.25|1783.25|1773.75|4
1740254860000|2025-02-22 20:07:40|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740254910000|2025-02-22 20:08:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740254920000|2025-02-22 20:08:40|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740254950000|2025-02-22 20:09:10|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|3
1740254970000|2025-02-22 20:09:30|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740255010000|2025-02-22 20:10:10|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.25|1776.75|4
1740255040000|2025-02-22 20:10:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740255050000|2025-02-22 20:10:50|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740255060000|2025-02-22 20:11:00|1786.25|1776.75|1784.75|1775.25|1786.25|1776.75|1784.75|1775.25|6
1740255070000|2025-02-22 20:11:10|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740255080000|2025-02-22 20:11:20|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740255220000|2025-02-22 20:13:40|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740255230000|2025-02-22 20:13:50|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740255300000|2025-02-22 20:15:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740255310000|2025-02-22 20:15:10|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740255330000|2025-02-22 20:15:30|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740255370000|2025-02-22 20:16:10|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740255380000|2025-02-22 20:16:20|1785.75|1776.25|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|3
1740255390000|2025-02-22 20:16:30|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|3
1740255440000|2025-02-22 20:17:20|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740255460000|2025-02-22 20:17:40|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|2
1740255470000|2025-02-22 20:17:50|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740255480000|2025-02-22 20:18:00|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740255490000|2025-02-22 20:18:10|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740255500000|2025-02-22 20:18:20|1784.25|1774.75|1785.25|1775.75|1785.25|1775.75|1784.25|1774.75|2
1740255540000|2025-02-22 20:19:00|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.25|1774.75|3
1740255570000|2025-02-22 20:19:30|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740255580000|2025-02-22 20:19:40|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740255600000|2025-02-22 20:20:00|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.25|1775.75|4
1740255610000|2025-02-22 20:20:10|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|3
1740255630000|2025-02-22 20:20:30|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740255650000|2025-02-22 20:20:50|1787.25|1777.75|1786.25|1776.75|1787.25|1777.75|1786.25|1776.75|5
1740255660000|2025-02-22 20:21:00|1785.75|1776.25|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|3
1740255680000|2025-02-22 20:21:20|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|4
1740255700000|2025-02-22 20:21:40|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740255710000|2025-02-22 20:21:50|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740255720000|2025-02-22 20:22:00|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740255730000|2025-02-22 20:22:10|1784.25|1774.75|1785.25|1775.75|1785.25|1775.75|1784.25|1774.75|3
1740255740000|2025-02-22 20:22:20|1784.75|1775.25|1785.75|1776.25|1785.75|1776.25|1784.75|1775.25|7
1740255760000|2025-02-22 20:22:40|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740255770000|2025-02-22 20:22:50|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740255790000|2025-02-22 20:23:10|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740255820000|2025-02-22 20:23:40|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|3
1740255840000|2025-02-22 20:24:00|1784.25|1774.75|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|3
1740255850000|2025-02-22 20:24:10|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740255890000|2025-02-22 20:24:50|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740255900000|2025-02-22 20:25:00|1784.75|1775.25|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|5
1740255910000|2025-02-22 20:25:10|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740255920000|2025-02-22 20:25:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|3
1740255930000|2025-02-22 20:25:30|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|3
1740255960000|2025-02-22 20:26:00|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740256000000|2025-02-22 20:26:40|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740256010000|2025-02-22 20:26:50|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740256020000|2025-02-22 20:27:00|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740256030000|2025-02-22 20:27:10|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740256040000|2025-02-22 20:27:20|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740256080000|2025-02-22 20:28:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740256120000|2025-02-22 20:28:40|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740256200000|2025-02-22 20:30:00|1783.75|1774.25|1783.25|1773.75|1784.25|1774.75|1783.25|1773.75|4
1740256210000|2025-02-22 20:30:10|1783.75|1774.25|1783.25|1773.75|1783.75|1774.25|1783.25|1773.75|2
1740256230000|2025-02-22 20:30:30|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740256240000|2025-02-22 20:30:40|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740256250000|2025-02-22 20:30:50|1785.25|1775.75|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|3
1740256260000|2025-02-22 20:31:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740256270000|2025-02-22 20:31:10|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740256290000|2025-02-22 20:31:30|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740256300000|2025-02-22 20:31:40|1783.75|1774.25|1783.25|1773.75|1783.75|1774.25|1783.25|1773.75|8
1740256310000|2025-02-22 20:31:50|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740256320000|2025-02-22 20:32:00|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|3
1740256330000|2025-02-22 20:32:10|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740256340000|2025-02-22 20:32:20|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740256390000|2025-02-22 20:33:10|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740256400000|2025-02-22 20:33:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740256430000|2025-02-22 20:33:50|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740256450000|2025-02-22 20:34:10|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740256490000|2025-02-22 20:34:50|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740256500000|2025-02-22 20:35:00|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|4
1740256520000|2025-02-22 20:35:20|1785.25|1775.75|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|5
1740256530000|2025-02-22 20:35:30|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740256550000|2025-02-22 20:35:50|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.25|1775.75|4
1740256560000|2025-02-22 20:36:00|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740256570000|2025-02-22 20:36:10|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740256580000|2025-02-22 20:36:20|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740256590000|2025-02-22 20:36:30|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740256600000|2025-02-22 20:36:40|1786.75|1777.25|1785.75|1776.25|1786.75|1777.25|1785.75|1776.25|3
1740256610000|2025-02-22 20:36:50|1786.25|1776.75|1787.25|1777.75|1787.25|1777.75|1786.25|1776.75|5
1740256620000|2025-02-22 20:37:00|1786.75|1777.25|1787.75|1778.25|1787.75|1778.25|1786.75|1777.25|3
1740256630000|2025-02-22 20:37:10|1787.25|1777.75|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|5
1740256640000|2025-02-22 20:37:20|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740256650000|2025-02-22 20:37:30|1787.25|1777.75|1787.75|1778.25|1787.75|1778.25|1787.25|1777.75|2
1740256660000|2025-02-22 20:37:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740256700000|2025-02-22 20:38:20|1787.75|1778.25|1787.25|1777.75|1788.25|1778.75|1787.25|1777.75|4
1740256740000|2025-02-22 20:39:00|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740256750000|2025-02-22 20:39:10|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740256770000|2025-02-22 20:39:30|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740256810000|2025-02-22 20:40:10|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740256820000|2025-02-22 20:40:20|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740256850000|2025-02-22 20:40:50|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740256860000|2025-02-22 20:41:00|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740256870000|2025-02-22 20:41:10|1785.25|1775.75|1785.25|1775.75|1785.75|1776.25|1784.75|1775.25|5
1740256880000|2025-02-22 20:41:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|3
1740256890000|2025-02-22 20:41:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740256900000|2025-02-22 20:41:40|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740256990000|2025-02-22 20:43:10|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740257040000|2025-02-22 20:44:00|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740257070000|2025-02-22 20:44:30|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740257080000|2025-02-22 20:44:40|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740257100000|2025-02-22 20:45:00|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740257110000|2025-02-22 20:45:10|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740257120000|2025-02-22 20:45:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740257150000|2025-02-22 20:45:50|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740257180000|2025-02-22 20:46:20|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740257190000|2025-02-22 20:46:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740257210000|2025-02-22 20:46:50|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|4
1740257220000|2025-02-22 20:47:00|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740257230000|2025-02-22 20:47:10|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740257240000|2025-02-22 20:47:20|1783.75|1774.25|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|3
1740257250000|2025-02-22 20:47:30|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740257260000|2025-02-22 20:47:40|1783.75|1774.25|1783.25|1773.75|1783.75|1774.25|1783.25|1773.75|2
1740257280000|2025-02-22 20:48:00|1782.75|1773.25|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|2
1740257300000|2025-02-22 20:48:20|1781.75|1772.25|1781.25|1771.75|1781.75|1772.25|1781.25|1771.75|4
1740257310000|2025-02-22 20:48:30|1781.75|1772.25|1780.25|1770.75|1781.75|1772.25|1780.25|1770.75|3
1740257320000|2025-02-22 20:48:40|1781.25|1771.75|1781.75|1772.25|1781.75|1772.25|1781.25|1771.75|2
1740257340000|2025-02-22 20:49:00|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740257360000|2025-02-22 20:49:20|1781.75|1772.25|1780.75|1771.25|1781.75|1772.25|1780.75|1771.25|3
1740257380000|2025-02-22 20:49:40|1781.25|1771.75|1781.75|1772.25|1781.75|1772.25|1781.25|1771.75|2
1740257390000|2025-02-22 20:49:50|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740257400000|2025-02-22 20:50:00|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740257410000|2025-02-22 20:50:10|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740257420000|2025-02-22 20:50:20|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740257430000|2025-02-22 20:50:30|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740257450000|2025-02-22 20:50:50|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740257460000|2025-02-22 20:51:00|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740257480000|2025-02-22 20:51:20|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740257490000|2025-02-22 20:51:30|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740257500000|2025-02-22 20:51:40|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740257510000|2025-02-22 20:51:50|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.25|1773.75|5
1740257520000|2025-02-22 20:52:00|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740257530000|2025-02-22 20:52:10|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740257570000|2025-02-22 20:52:50|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740257590000|2025-02-22 20:53:10|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740257600000|2025-02-22 20:53:20|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|6
1740257610000|2025-02-22 20:53:30|1782.25|1772.75|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|2
1740257620000|2025-02-22 20:53:40|1781.25|1771.75|1781.25|1771.75|1781.75|1772.25|1781.25|1771.75|3
1740257630000|2025-02-22 20:53:50|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740257660000|2025-02-22 20:54:20|1781.25|1771.75|1781.75|1772.25|1781.75|1772.25|1781.25|1771.75|2
1740257690000|2025-02-22 20:54:50|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740257700000|2025-02-22 20:55:00|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740257710000|2025-02-22 20:55:10|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740257730000|2025-02-22 20:55:30|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740257740000|2025-02-22 20:55:40|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740257760000|2025-02-22 20:56:00|1783.75|1774.25|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|3
1740257780000|2025-02-22 20:56:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740257800000|2025-02-22 20:56:40|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740257820000|2025-02-22 20:57:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740257830000|2025-02-22 20:57:10|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740257890000|2025-02-22 20:58:10|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740257900000|2025-02-22 20:58:20|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740257920000|2025-02-22 20:58:40|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|2
1740257950000|2025-02-22 20:59:10|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740258020000|2025-02-22 21:00:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740258030000|2025-02-22 21:00:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740258040000|2025-02-22 21:00:40|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740258050000|2025-02-22 21:00:50|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740258060000|2025-02-22 21:01:00|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740258070000|2025-02-22 21:01:10|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740258080000|2025-02-22 21:01:20|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740258110000|2025-02-22 21:01:50|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.25|1775.75|6
1740258120000|2025-02-22 21:02:00|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1785.75|1776.25|4
1740258130000|2025-02-22 21:02:10|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740258160000|2025-02-22 21:02:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740258170000|2025-02-22 21:02:50|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|4
1740258180000|2025-02-22 21:03:00|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740258210000|2025-02-22 21:03:30|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740258220000|2025-02-22 21:03:40|1788.25|1778.75|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|2
1740258240000|2025-02-22 21:04:00|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740258250000|2025-02-22 21:04:10|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|2
1740258270000|2025-02-22 21:04:30|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740258280000|2025-02-22 21:04:40|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740258290000|2025-02-22 21:04:50|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740258300000|2025-02-22 21:05:00|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740258310000|2025-02-22 21:05:10|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740258330000|2025-02-22 21:05:30|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740258340000|2025-02-22 21:05:40|1781.25|1771.75|1785.25|1775.75|1785.25|1776|1781|1771.75|4
1740258440000|2025-02-22 21:07:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740258450000|2025-02-22 21:07:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740258500000|2025-02-22 21:08:20|1786.25|1776.75|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|3
1740258520000|2025-02-22 21:08:40|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740258610000|2025-02-22 21:10:10|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|4
1740258650000|2025-02-22 21:10:50|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740258660000|2025-02-22 21:11:00|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740258670000|2025-02-22 21:11:10|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740258700000|2025-02-22 21:11:40|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|3
1740258710000|2025-02-22 21:11:50|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740258720000|2025-02-22 21:12:00|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740258730000|2025-02-22 21:12:10|1787.25|1777.75|1787.75|1778.25|1787.75|1778.25|1787.25|1777.75|2
1740258750000|2025-02-22 21:12:30|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740258780000|2025-02-22 21:13:00|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|2
1740258790000|2025-02-22 21:13:10|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|2
1740258800000|2025-02-22 21:13:20|1786.75|1777.25|1786.75|1777.25|1787.25|1777.75|1786.25|1776.75|4
1740258810000|2025-02-22 21:13:30|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740258840000|2025-02-22 21:14:00|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740258850000|2025-02-22 21:14:10|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740258900000|2025-02-22 21:15:00|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740258920000|2025-02-22 21:15:20|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740258950000|2025-02-22 21:15:50|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|4
1740258980000|2025-02-22 21:16:20|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740259000000|2025-02-22 21:16:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740259010000|2025-02-22 21:16:50|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|2
1740259040000|2025-02-22 21:17:20|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740259060000|2025-02-22 21:17:40|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740259070000|2025-02-22 21:17:50|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740259080000|2025-02-22 21:18:00|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740259120000|2025-02-22 21:18:40|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740259140000|2025-02-22 21:19:00|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740259220000|2025-02-22 21:20:20|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740259230000|2025-02-22 21:20:30|1788.25|1778.75|1789.25|1779.75|1789.25|1779.75|1788.25|1778.75|3
1740259240000|2025-02-22 21:20:40|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740259250000|2025-02-22 21:20:50|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740259260000|2025-02-22 21:21:00|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740259270000|2025-02-22 21:21:10|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740259280000|2025-02-22 21:21:20|1787.75|1778.25|1788.75|1779.25|1788.75|1779.25|1787.75|1778.25|3
1740259290000|2025-02-22 21:21:30|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740259300000|2025-02-22 21:21:40|1788.75|1779.25|1787.75|1778.25|1788.75|1779.25|1787.75|1778.25|3
1740259320000|2025-02-22 21:22:00|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740259340000|2025-02-22 21:22:20|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740259350000|2025-02-22 21:22:30|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740259370000|2025-02-22 21:22:50|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740259380000|2025-02-22 21:23:00|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740259440000|2025-02-22 21:24:00|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740259470000|2025-02-22 21:24:30|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740259480000|2025-02-22 21:24:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740259490000|2025-02-22 21:24:50|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740259500000|2025-02-22 21:25:00|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740259510000|2025-02-22 21:25:10|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740259540000|2025-02-22 21:25:40|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740259560000|2025-02-22 21:26:00|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740259580000|2025-02-22 21:26:20|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740259610000|2025-02-22 21:26:50|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740259630000|2025-02-22 21:27:10|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740259640000|2025-02-22 21:27:20|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740259650000|2025-02-22 21:27:30|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740259680000|2025-02-22 21:28:00|1786.75|1777.25|1785.75|1776.25|1786.75|1777.25|1785.25|1775.75|5
1740259690000|2025-02-22 21:28:10|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740259700000|2025-02-22 21:28:20|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740259710000|2025-02-22 21:28:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740259730000|2025-02-22 21:28:50|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|4
1740259750000|2025-02-22 21:29:10|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740259760000|2025-02-22 21:29:20|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740259800000|2025-02-22 21:30:00|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740259830000|2025-02-22 21:30:30|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740259870000|2025-02-22 21:31:10|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|3
1740259890000|2025-02-22 21:31:30|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740259900000|2025-02-22 21:31:40|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740259950000|2025-02-22 21:32:30|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740260030000|2025-02-22 21:33:50|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740260040000|2025-02-22 21:34:00|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740260050000|2025-02-22 21:34:10|1783.75|1774.25|1783.25|1773.75|1783.75|1774.25|1783.25|1773.75|2
1740260100000|2025-02-22 21:35:00|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740260120000|2025-02-22 21:35:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740260140000|2025-02-22 21:35:40|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740260150000|2025-02-22 21:35:50|1784.75|1775.25|1783.75|1774.25|1784.75|1775.25|1783.75|1774.25|3
1740260170000|2025-02-22 21:36:10|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|3
1740260180000|2025-02-22 21:36:20|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740260210000|2025-02-22 21:36:50|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740260240000|2025-02-22 21:37:20|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740260270000|2025-02-22 21:37:50|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740260290000|2025-02-22 21:38:10|1783.75|1774.25|1783.25|1773.75|1783.75|1774.25|1783.25|1773.75|2
1740260300000|2025-02-22 21:38:20|1782.75|1773.25|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|2
1740260370000|2025-02-22 21:39:30|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740260380000|2025-02-22 21:39:40|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740260390000|2025-02-22 21:39:50|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740260400000|2025-02-22 21:40:00|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740260440000|2025-02-22 21:40:40|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740260470000|2025-02-22 21:41:10|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740260480000|2025-02-22 21:41:20|1783.75|1774.25|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|3
1740260530000|2025-02-22 21:42:10|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740260600000|2025-02-22 21:43:20|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740260610000|2025-02-22 21:43:30|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740260690000|2025-02-22 21:44:50|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740260700000|2025-02-22 21:45:00|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740260710000|2025-02-22 21:45:10|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740260740000|2025-02-22 21:45:40|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740260750000|2025-02-22 21:45:50|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|3
1740260760000|2025-02-22 21:46:00|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.25|1773.75|5
1740260790000|2025-02-22 21:46:30|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740260800000|2025-02-22 21:46:40|1782.75|1773.25|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|2
1740260810000|2025-02-22 21:46:50|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740260820000|2025-02-22 21:47:00|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|3
1740260840000|2025-02-22 21:47:20|1782.75|1773.25|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|2
1740260900000|2025-02-22 21:48:20|1782.75|1773.25|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|2
1740260960000|2025-02-22 21:49:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740260990000|2025-02-22 21:49:50|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740261010000|2025-02-22 21:50:10|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740261050000|2025-02-22 21:50:50|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740261060000|2025-02-22 21:51:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740261090000|2025-02-22 21:51:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740261110000|2025-02-22 21:51:50|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740261130000|2025-02-22 21:52:10|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740261140000|2025-02-22 21:52:20|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740261160000|2025-02-22 21:52:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740261170000|2025-02-22 21:52:50|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740261180000|2025-02-22 21:53:00|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740261190000|2025-02-22 21:53:10|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740261200000|2025-02-22 21:53:20|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|5
1740261210000|2025-02-22 21:53:30|1786.75|1777.25|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|3
1740261240000|2025-02-22 21:54:00|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740261280000|2025-02-22 21:54:40|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740261340000|2025-02-22 21:55:40|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740261350000|2025-02-22 21:55:50|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740261360000|2025-02-22 21:56:00|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740261420000|2025-02-22 21:57:00|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740261430000|2025-02-22 21:57:10|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740261460000|2025-02-22 21:57:40|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740261470000|2025-02-22 21:57:50|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740261490000|2025-02-22 21:58:10|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740261510000|2025-02-22 21:58:30|1784.25|1774.75|1785.25|1775.75|1785.25|1775.75|1784.25|1774.75|3
1740261550000|2025-02-22 21:59:10|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740261560000|2025-02-22 21:59:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740261640000|2025-02-22 22:00:40|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740261660000|2025-02-22 22:01:00|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740261680000|2025-02-22 22:01:20|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740261690000|2025-02-22 22:01:30|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740261700000|2025-02-22 22:01:40|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740261710000|2025-02-22 22:01:50|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740261720000|2025-02-22 22:02:00|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740261730000|2025-02-22 22:02:10|1782.75|1773.25|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|2
1740261750000|2025-02-22 22:02:30|1782.75|1773.25|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|2
1740261770000|2025-02-22 22:02:50|1782.75|1773.25|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|2
1740261780000|2025-02-22 22:03:00|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740261810000|2025-02-22 22:03:30|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740261840000|2025-02-22 22:04:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740261860000|2025-02-22 22:04:20|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740261900000|2025-02-22 22:05:00|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740261910000|2025-02-22 22:05:10|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740261920000|2025-02-22 22:05:20|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1785.75|1776.25|4
1740261960000|2025-02-22 22:06:00|1786.25|1776.75|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|3
1740261970000|2025-02-22 22:06:10|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740261980000|2025-02-22 22:06:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740261990000|2025-02-22 22:06:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740262000000|2025-02-22 22:06:40|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740262010000|2025-02-22 22:06:50|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740262020000|2025-02-22 22:07:00|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740262040000|2025-02-22 22:07:20|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740262140000|2025-02-22 22:09:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740262260000|2025-02-22 22:11:00|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740262270000|2025-02-22 22:11:10|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740262290000|2025-02-22 22:11:30|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740262300000|2025-02-22 22:11:40|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740262310000|2025-02-22 22:11:50|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740262320000|2025-02-22 22:12:00|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740262330000|2025-02-22 22:12:10|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740262360000|2025-02-22 22:12:40|1785.25|1775.75|1786.25|1776.75|1786.25|1776.75|1785.25|1775.75|5
1740262370000|2025-02-22 22:12:50|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740262380000|2025-02-22 22:13:00|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740262390000|2025-02-22 22:13:10|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740262420000|2025-02-22 22:13:40|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740262440000|2025-02-22 22:14:00|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740262450000|2025-02-22 22:14:10|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|4
1740262460000|2025-02-22 22:14:20|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|3
1740262470000|2025-02-22 22:14:30|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|3
1740262480000|2025-02-22 22:14:40|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740262490000|2025-02-22 22:14:50|1787.25|1777.75|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|3
1740262500000|2025-02-22 22:15:00|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740262510000|2025-02-22 22:15:10|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|3
1740262520000|2025-02-22 22:15:20|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740262550000|2025-02-22 22:15:50|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740262560000|2025-02-22 22:16:00|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740262570000|2025-02-22 22:16:10|1786.25|1776.75|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|3
1740262590000|2025-02-22 22:16:30|1785.75|1776.25|1785.25|1775.75|1786.25|1776.75|1785.25|1775.75|4
1740262600000|2025-02-22 22:16:40|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740262610000|2025-02-22 22:16:50|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740262620000|2025-02-22 22:17:00|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740262630000|2025-02-22 22:17:10|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740262660000|2025-02-22 22:17:40|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740262670000|2025-02-22 22:17:50|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740262700000|2025-02-22 22:18:20|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740262760000|2025-02-22 22:19:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740262770000|2025-02-22 22:19:30|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740262790000|2025-02-22 22:19:50|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740262800000|2025-02-22 22:20:00|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740262820000|2025-02-22 22:20:20|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740262870000|2025-02-22 22:21:10|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740262880000|2025-02-22 22:21:20|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740263030000|2025-02-22 22:23:50|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740263360000|2025-02-22 22:29:20|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740263810000|2025-02-22 22:36:50|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740263970000|2025-02-22 22:39:30|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740264010000|2025-02-22 22:40:10|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740264030000|2025-02-22 22:40:30|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740264070000|2025-02-22 22:41:10|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740264200000|2025-02-22 22:43:20|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740264210000|2025-02-22 22:43:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740264230000|2025-02-22 22:43:50|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740264690000|2025-02-22 22:51:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740264720000|2025-02-22 22:52:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740264760000|2025-02-22 22:52:40|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740264770000|2025-02-22 22:52:50|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740264840000|2025-02-22 22:54:00|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740264850000|2025-02-22 22:54:10|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740264910000|2025-02-22 22:55:10|1784.25|1774.75|1783.75|1774.25|1784.75|1775.25|1783.75|1774.25|4
1740264930000|2025-02-22 22:55:30|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740264990000|2025-02-22 22:56:30|1782.75|1773.25|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|2
1740265010000|2025-02-22 22:56:50|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740265020000|2025-02-22 22:57:00|1783.25|1773.75|1782.75|1773.25|1783.25|1773.75|1782.75|1773.25|2
1740265030000|2025-02-22 22:57:10|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740265110000|2025-02-22 22:58:30|1782.75|1773.25|1780.75|1771.25|1782.75|1773.25|1780.75|1771.25|4
1740265130000|2025-02-22 22:58:50|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740265160000|2025-02-22 22:59:20|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740265200000|2025-02-22 23:00:00|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|2
1740265210000|2025-02-22 23:00:10|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740265230000|2025-02-22 23:00:30|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740265250000|2025-02-22 23:00:50|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|2
1740265260000|2025-02-22 23:01:00|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|2
1740265270000|2025-02-22 23:01:10|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1779.75|1770.25|3
1740265280000|2025-02-22 23:01:20|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|3
1740265300000|2025-02-22 23:01:40|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|2
1740265310000|2025-02-22 23:01:50|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|2
1740265330000|2025-02-22 23:02:10|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|2
1740265350000|2025-02-22 23:02:30|1780.25|1770.75|1780.75|1771.25|1780.75|1771.25|1780.25|1770.75|2
1740265360000|2025-02-22 23:02:40|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740265400000|2025-02-22 23:03:20|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740265410000|2025-02-22 23:03:30|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740265420000|2025-02-22 23:03:40|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740265430000|2025-02-22 23:03:50|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740265440000|2025-02-22 23:04:00|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|2
1740265450000|2025-02-22 23:04:10|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740265460000|2025-02-22 23:04:20|1781.25|1771.75|1779.25|1769.75|1781.25|1771.75|1779.25|1769.75|4
1740265470000|2025-02-22 23:04:30|1778.75|1769.25|1777.75|1768.25|1778.75|1769.25|1777.75|1768.25|3
1740265480000|2025-02-22 23:04:40|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740265520000|2025-02-22 23:05:20|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740265530000|2025-02-22 23:05:30|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740265540000|2025-02-22 23:05:40|1777.75|1768.25|1778.25|1768.75|1778.75|1769.25|1777.75|1768.25|6
1740265550000|2025-02-22 23:05:50|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740265560000|2025-02-22 23:06:00|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740265620000|2025-02-22 23:07:00|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740265630000|2025-02-22 23:07:10|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740265740000|2025-02-22 23:09:00|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740265750000|2025-02-22 23:09:10|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740265790000|2025-02-22 23:09:50|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740265830000|2025-02-22 23:10:30|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740265850000|2025-02-22 23:10:50|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740265860000|2025-02-22 23:11:00|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740265900000|2025-02-22 23:11:40|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740265910000|2025-02-22 23:11:50|1781.25|1771.75|1780.75|1771.25|1781.25|1771.75|1780.75|1771.25|2
1740265930000|2025-02-22 23:12:10|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740265940000|2025-02-22 23:12:20|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|2
1740265960000|2025-02-22 23:12:40|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|2
1740266030000|2025-02-22 23:13:50|1782.25|1772.75|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|2
1740266040000|2025-02-22 23:14:00|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740266100000|2025-02-22 23:15:00|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740266110000|2025-02-22 23:15:10|1783.25|1773.75|1782.75|1773.25|1783.25|1773.75|1782.75|1773.25|2
1740266130000|2025-02-22 23:15:30|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740266160000|2025-02-22 23:16:00|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740266180000|2025-02-22 23:16:20|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740266200000|2025-02-22 23:16:40|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740266210000|2025-02-22 23:16:50|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740266240000|2025-02-22 23:17:20|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740266250000|2025-02-22 23:17:30|1782.25|1772.75|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|3
1740266260000|2025-02-22 23:17:40|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740266270000|2025-02-22 23:17:50|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740266360000|2025-02-22 23:19:20|1782.75|1773.25|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|4
1740266370000|2025-02-22 23:19:30|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740266380000|2025-02-22 23:19:40|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740266390000|2025-02-22 23:19:50|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740266410000|2025-02-22 23:20:10|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740266420000|2025-02-22 23:20:20|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740266440000|2025-02-22 23:20:40|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740266450000|2025-02-22 23:20:50|1782.25|1772.75|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|3
1740266480000|2025-02-22 23:21:20|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740266490000|2025-02-22 23:21:30|1781.25|1771.75|1782.25|1772.75|1782.25|1772.75|1781.25|1771.75|3
1740266510000|2025-02-22 23:21:50|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740266520000|2025-02-22 23:22:00|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740266560000|2025-02-22 23:22:40|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740266580000|2025-02-22 23:23:00|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740266600000|2025-02-22 23:23:20|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740266610000|2025-02-22 23:23:30|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740266620000|2025-02-22 23:23:40|1782.75|1773.25|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|2
1740266660000|2025-02-22 23:24:20|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740266670000|2025-02-22 23:24:30|1782.25|1772.75|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|2
1740266700000|2025-02-22 23:25:00|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740266730000|2025-02-22 23:25:30|1781.75|1772.25|1781.25|1771.75|1781.75|1772.25|1781.25|1771.75|4
1740266740000|2025-02-22 23:25:40|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740266750000|2025-02-22 23:25:50|1781.25|1771.75|1781.75|1772.25|1781.75|1772.25|1781.25|1771.75|2
1740266780000|2025-02-22 23:26:20|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740266800000|2025-02-22 23:26:40|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740266820000|2025-02-22 23:27:00|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740266860000|2025-02-22 23:27:40|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740266880000|2025-02-22 23:28:00|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740266900000|2025-02-22 23:28:20|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740266940000|2025-02-22 23:29:00|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740266970000|2025-02-22 23:29:30|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740266980000|2025-02-22 23:29:40|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740267020000|2025-02-22 23:30:20|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740267060000|2025-02-22 23:31:00|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740267070000|2025-02-22 23:31:10|1783.75|1774.25|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|3
1740267080000|2025-02-22 23:31:20|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740267090000|2025-02-22 23:31:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740267110000|2025-02-22 23:31:50|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740267120000|2025-02-22 23:32:00|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740267150000|2025-02-22 23:32:30|1784.75|1775.25|1784.25|1774.75|1785.25|1775.75|1784.25|1774.75|4
1740267160000|2025-02-22 23:32:40|1784.75|1775.25|1784.75|1775.25|1785.25|1775.75|1784.25|1774.75|5
1740267170000|2025-02-22 23:32:50|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740267180000|2025-02-22 23:33:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740267210000|2025-02-22 23:33:30|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740267220000|2025-02-22 23:33:40|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740267240000|2025-02-22 23:34:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740267250000|2025-02-22 23:34:10|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740267270000|2025-02-22 23:34:30|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740267280000|2025-02-22 23:34:40|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740267290000|2025-02-22 23:34:50|1785.25|1775.75|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|3
1740267310000|2025-02-22 23:35:10|1784.75|1775.25|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|3
1740267320000|2025-02-22 23:35:20|1784.25|1774.75|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|3
1740267330000|2025-02-22 23:35:30|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740267360000|2025-02-22 23:36:00|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740267370000|2025-02-22 23:36:10|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740267390000|2025-02-22 23:36:30|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740267400000|2025-02-22 23:36:40|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740267430000|2025-02-22 23:37:10|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740267440000|2025-02-22 23:37:20|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740267450000|2025-02-22 23:37:30|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740267460000|2025-02-22 23:37:40|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740267500000|2025-02-22 23:38:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740267560000|2025-02-22 23:39:20|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|3
1740267600000|2025-02-22 23:40:00|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740267660000|2025-02-22 23:41:00|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740267680000|2025-02-22 23:41:20|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740267690000|2025-02-22 23:41:30|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740267700000|2025-02-22 23:41:40|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740267720000|2025-02-22 23:42:00|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740267760000|2025-02-22 23:42:40|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740267770000|2025-02-22 23:42:50|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740267790000|2025-02-22 23:43:10|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740267820000|2025-02-22 23:43:40|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740267830000|2025-02-22 23:43:50|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740267840000|2025-02-22 23:44:00|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740267900000|2025-02-22 23:45:00|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740267920000|2025-02-22 23:45:20|1783.25|1773.75|1783.75|1774.25|1783.75|1774.25|1783.25|1773.75|2
1740267940000|2025-02-22 23:45:40|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740267950000|2025-02-22 23:45:50|1783.75|1774.25|1782.75|1773.25|1783.75|1774.25|1782.75|1773.25|3
1740267960000|2025-02-22 23:46:00|1782.25|1772.75|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|2
1740267970000|2025-02-22 23:46:10|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|3
1740267980000|2025-02-22 23:46:20|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|2
1740267990000|2025-02-22 23:46:30|1781.75|1772.25|1781.25|1771.75|1781.75|1772.25|1781.25|1771.75|2
1740268000000|2025-02-22 23:46:40|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740268010000|2025-02-22 23:46:50|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|3
1740268030000|2025-02-22 23:47:10|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740268050000|2025-02-22 23:47:30|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740268060000|2025-02-22 23:47:40|1781.75|1772.25|1781.25|1771.75|1781.75|1772.25|1781.25|1771.75|2
1740268070000|2025-02-22 23:47:50|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740268080000|2025-02-22 23:48:00|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740268100000|2025-02-22 23:48:20|1781.75|1772.25|1781.25|1771.75|1781.75|1772.25|1781.25|1771.75|2
1740268110000|2025-02-22 23:48:30|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740268200000|2025-02-22 23:50:00|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740268210000|2025-02-22 23:50:10|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740268230000|2025-02-22 23:50:30|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740268240000|2025-02-22 23:50:40|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740268280000|2025-02-22 23:51:20|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740268330000|2025-02-22 23:52:10|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740268390000|2025-02-22 23:53:10|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740268400000|2025-02-22 23:53:20|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740268410000|2025-02-22 23:53:30|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740268450000|2025-02-22 23:54:10|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|2
1740268460000|2025-02-22 23:54:20|1780.75|1771.25|1780.25|1770.75|1780.75|1771.25|1780.25|1770.75|2
1740268490000|2025-02-22 23:54:50|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740268500000|2025-02-22 23:55:00|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740268540000|2025-02-22 23:55:40|1779.75|1770.25|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|3
1740268560000|2025-02-22 23:56:00|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|2
1740268580000|2025-02-22 23:56:20|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740268590000|2025-02-22 23:56:30|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740268600000|2025-02-22 23:56:40|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1779.75|1770.25|3
1740268650000|2025-02-22 23:57:30|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740268660000|2025-02-22 23:57:40|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740268680000|2025-02-22 23:58:00|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740268750000|2025-02-22 23:59:10|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740268770000|2025-02-22 23:59:30|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740268780000|2025-02-22 23:59:40|1780.25|1770.75|1780.75|1771.25|1780.75|1771.25|1780.25|1770.75|2
1740268790000|2025-02-22 23:59:50|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740268800000|2025-02-23 00:00:00|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|4
1740268810000|2025-02-23 00:00:10|1780.75|1771.25|1780.25|1770.75|1781.25|1771.75|1780.25|1770.75|4
1740268830000|2025-02-23 00:00:30|1779.75|1770.25|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|3
1740268850000|2025-02-23 00:00:50|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740268860000|2025-02-23 00:01:00|1779.75|1770.25|1780.75|1771.25|1780.75|1771.25|1779.75|1770.25|5
1740268870000|2025-02-23 00:01:10|1780.25|1770.75|1780.25|1770.75|1780.75|1771.25|1779.75|1770.25|7
1740268880000|2025-02-23 00:01:20|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740268890000|2025-02-23 00:01:30|1780.25|1770.75|1779.25|1769.75|1780.25|1770.75|1779.25|1769.75|3
1740268900000|2025-02-23 00:01:40|1779.75|1770.25|1778.25|1768.75|1779.75|1770.25|1778.25|1768.75|6
1740268910000|2025-02-23 00:01:50|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.25|1768.75|4
1740268920000|2025-02-23 00:02:00|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|3
1740268930000|2025-02-23 00:02:10|1778.25|1768.75|1778.25|1768.75|1778.75|1769.25|1778.25|1768.75|3
1740268940000|2025-02-23 00:02:20|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|3
1740268950000|2025-02-23 00:02:30|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740268970000|2025-02-23 00:02:50|1778.75|1769.25|1777.75|1768.25|1778.75|1769.25|1777.75|1768.25|3
1740268980000|2025-02-23 00:03:00|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1777.75|1768.25|3
1740268990000|2025-02-23 00:03:10|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740269000000|2025-02-23 00:03:20|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740269010000|2025-02-23 00:03:30|1779.75|1770.25|1780.25|1770.75|1780.25|1770.75|1779.75|1770.25|2
1740269030000|2025-02-23 00:03:50|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740269090000|2025-02-23 00:04:50|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740269100000|2025-02-23 00:05:00|1779.75|1770.25|1779.75|1770.25|1780.25|1770.75|1779.25|1769.75|5
1740269110000|2025-02-23 00:05:10|1779.25|1769.75|1779.25|1769.75|1779.75|1770.25|1779.25|1769.75|3
1740269120000|2025-02-23 00:05:20|1778.75|1769.25|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|3
1740269150000|2025-02-23 00:05:50|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740269160000|2025-02-23 00:06:00|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740269190000|2025-02-23 00:06:30|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740269200000|2025-02-23 00:06:40|1776.25|1766.75|1776.75|1767.25|1777.25|1767.75|1776.25|1766.75|4
1740269210000|2025-02-23 00:06:50|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|2
1740269220000|2025-02-23 00:07:00|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740269230000|2025-02-23 00:07:10|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740269240000|2025-02-23 00:07:20|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|2
1740269250000|2025-02-23 00:07:30|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|4
1740269260000|2025-02-23 00:07:40|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740269280000|2025-02-23 00:08:00|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|2
1740269290000|2025-02-23 00:08:10|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740269300000|2025-02-23 00:08:20|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|3
1740269320000|2025-02-23 00:08:40|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740269330000|2025-02-23 00:08:50|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|2
1740269340000|2025-02-23 00:09:00|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740269350000|2025-02-23 00:09:10|1776.75|1767.25|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|2
1740269360000|2025-02-23 00:09:20|1776.75|1767.25|1776.25|1766.75|1776.75|1767.25|1776.25|1766.75|2
1740269370000|2025-02-23 00:09:30|1776.75|1767.25|1776.25|1766.75|1776.75|1767.25|1776.25|1766.75|2
1740269380000|2025-02-23 00:09:40|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740269400000|2025-02-23 00:10:00|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740269410000|2025-02-23 00:10:10|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740269420000|2025-02-23 00:10:20|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740269430000|2025-02-23 00:10:30|1777.25|1767.75|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|3
1740269460000|2025-02-23 00:11:00|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740269470000|2025-02-23 00:11:10|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740269490000|2025-02-23 00:11:30|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740269500000|2025-02-23 00:11:40|1778.25|1768.75|1777.25|1767.75|1778.25|1768.75|1777.25|1767.75|3
1740269510000|2025-02-23 00:11:50|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740269520000|2025-02-23 00:12:00|1776.25|1766.75|1776.75|1767.25|1777.25|1767.75|1776.25|1766.75|4
1740269530000|2025-02-23 00:12:10|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|3
1740269540000|2025-02-23 00:12:20|1777.75|1768.25|1778.25|1768.75|1778.25|1768.75|1777.75|1768.25|2
1740269550000|2025-02-23 00:12:30|1777.75|1768.25|1778.25|1768.75|1778.25|1768.75|1777.75|1768.25|2
1740269560000|2025-02-23 00:12:40|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740269570000|2025-02-23 00:12:50|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740269580000|2025-02-23 00:13:00|1777.75|1768.25|1778.25|1768.75|1778.25|1768.75|1777.25|1767.75|4
1740269590000|2025-02-23 00:13:10|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|2
1740269610000|2025-02-23 00:13:30|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740269620000|2025-02-23 00:13:40|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|2
1740269640000|2025-02-23 00:14:00|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|2
1740269650000|2025-02-23 00:14:10|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|4
1740269660000|2025-02-23 00:14:20|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|2
1740269670000|2025-02-23 00:14:30|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|2
1740269690000|2025-02-23 00:14:50|1779.25|1769.75|1779.25|1769.75|1779.75|1770.25|1779.25|1769.75|3
1740269700000|2025-02-23 00:15:00|1779.75|1770.25|1779.25|1769.75|1779.75|1770.25|1779.25|1769.75|2
1740269710000|2025-02-23 00:15:10|1779.75|1770.25|1779.25|1769.75|1779.75|1770.25|1779.25|1769.75|2
1740269740000|2025-02-23 00:15:40|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740269760000|2025-02-23 00:16:00|1780.25|1770.75|1781.25|1771.75|1781.25|1771.75|1780.25|1770.75|3
1740269780000|2025-02-23 00:16:20|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740269790000|2025-02-23 00:16:30|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740269800000|2025-02-23 00:16:40|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740269880000|2025-02-23 00:18:00|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740269900000|2025-02-23 00:18:20|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740269910000|2025-02-23 00:18:30|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740269920000|2025-02-23 00:18:40|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740269930000|2025-02-23 00:18:50|1781.75|1772.25|1780.75|1771.25|1781.75|1772.25|1780.75|1771.25|3
1740269940000|2025-02-23 00:19:00|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740269950000|2025-02-23 00:19:10|1781.75|1772.25|1782.25|1772.75|1782.25|1772.75|1781.75|1772.25|2
1740269960000|2025-02-23 00:19:20|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|3
1740270010000|2025-02-23 00:20:10|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740270070000|2025-02-23 00:21:10|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740270090000|2025-02-23 00:21:30|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740270110000|2025-02-23 00:21:50|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740270150000|2025-02-23 00:22:30|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740270180000|2025-02-23 00:23:00|1786.75|1777.25|1785.75|1776.25|1786.75|1777.25|1785.75|1776.25|3
1740270200000|2025-02-23 00:23:20|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740270220000|2025-02-23 00:23:40|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740270240000|2025-02-23 00:24:00|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740270260000|2025-02-23 00:24:20|1786.75|1777.25|1785.25|1775.75|1786.75|1777.25|1785.25|1775.75|4
1740270300000|2025-02-23 00:25:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740270320000|2025-02-23 00:25:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740270340000|2025-02-23 00:25:40|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740270350000|2025-02-23 00:25:50|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740270360000|2025-02-23 00:26:00|1785.75|1776.25|1786.25|1776.75|1786.75|1777.25|1785.75|1776.25|4
1740270370000|2025-02-23 00:26:10|1786.75|1777.25|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|3
1740270390000|2025-02-23 00:26:30|1786.25|1776.75|1785.25|1775.75|1786.25|1776.75|1785.25|1775.75|3
1740270400000|2025-02-23 00:26:40|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740270410000|2025-02-23 00:26:50|1785.75|1776.25|1784.75|1775.25|1785.75|1776.25|1784.75|1775.25|3
1740270430000|2025-02-23 00:27:10|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740270440000|2025-02-23 00:27:20|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740270450000|2025-02-23 00:27:30|1784.75|1775.25|1785.75|1776.25|1785.75|1776.25|1784.75|1775.25|3
1740270460000|2025-02-23 00:27:40|1786.25|1776.75|1787.25|1777.75|1787.25|1777.75|1786.25|1776.75|3
1740270510000|2025-02-23 00:28:30|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740270520000|2025-02-23 00:28:40|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740270560000|2025-02-23 00:29:20|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740270570000|2025-02-23 00:29:30|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740270600000|2025-02-23 00:30:00|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740270610000|2025-02-23 00:30:10|1786.25|1776.75|1787.25|1777.75|1787.25|1777.75|1786.25|1776.75|2
1740270620000|2025-02-23 00:30:20|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|4
1740270630000|2025-02-23 00:30:30|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740270640000|2025-02-23 00:30:40|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|4
1740270660000|2025-02-23 00:31:00|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740270670000|2025-02-23 00:31:10|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740270680000|2025-02-23 00:31:20|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740270690000|2025-02-23 00:31:30|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740270700000|2025-02-23 00:31:40|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740270720000|2025-02-23 00:32:00|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740270780000|2025-02-23 00:33:00|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740270810000|2025-02-23 00:33:30|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740270830000|2025-02-23 00:33:50|1788.25|1778.75|1789.25|1779.75|1789.25|1779.75|1788.25|1778.75|3
1740270850000|2025-02-23 00:34:10|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740270860000|2025-02-23 00:34:20|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|2
1740270870000|2025-02-23 00:34:30|1788.25|1778.75|1788.75|1779.25|1788.75|1779.25|1788.25|1778.75|2
1740270890000|2025-02-23 00:34:50|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740270900000|2025-02-23 00:35:00|1788.75|1779.25|1788.25|1778.75|1788.75|1779.25|1788.25|1778.75|2
1740270910000|2025-02-23 00:35:10|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|2
1740270930000|2025-02-23 00:35:30|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740270940000|2025-02-23 00:35:40|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|2
1740270950000|2025-02-23 00:35:50|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740270960000|2025-02-23 00:36:00|1787.25|1777.75|1786.75|1777.25|1787.75|1778.25|1786.75|1777.25|4
1740270970000|2025-02-23 00:36:10|1787.25|1777.75|1787.75|1778.25|1787.75|1778.25|1787.25|1777.75|2
1740270980000|2025-02-23 00:36:20|1788.25|1778.75|1787.25|1777.75|1788.25|1778.75|1787.25|1777.75|3
1740271000000|2025-02-23 00:36:40|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740271010000|2025-02-23 00:36:50|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|3
1740271030000|2025-02-23 00:37:10|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740271050000|2025-02-23 00:37:30|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740271080000|2025-02-23 00:38:00|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740271090000|2025-02-23 00:38:10|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|4
1740271100000|2025-02-23 00:38:20|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740271110000|2025-02-23 00:38:30|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740271120000|2025-02-23 00:38:40|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740271130000|2025-02-23 00:38:50|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740271140000|2025-02-23 00:39:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740271150000|2025-02-23 00:39:10|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740271160000|2025-02-23 00:39:20|1784.25|1774.75|1785.25|1775.75|1785.25|1775.75|1784.25|1774.75|3
1740271190000|2025-02-23 00:39:50|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|4
1740271200000|2025-02-23 00:40:00|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740271210000|2025-02-23 00:40:10|1784.75|1775.25|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|3
1740271220000|2025-02-23 00:40:20|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740271230000|2025-02-23 00:40:30|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|3
1740271240000|2025-02-23 00:40:40|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|3
1740271250000|2025-02-23 00:40:50|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|3
1740271260000|2025-02-23 00:41:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740271280000|2025-02-23 00:41:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740271300000|2025-02-23 00:41:40|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740271310000|2025-02-23 00:41:50|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740271330000|2025-02-23 00:42:10|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740271340000|2025-02-23 00:42:20|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740271350000|2025-02-23 00:42:30|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740271360000|2025-02-23 00:42:40|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|3
1740271370000|2025-02-23 00:42:50|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740271390000|2025-02-23 00:43:10|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740271420000|2025-02-23 00:43:40|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740271430000|2025-02-23 00:43:50|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740271440000|2025-02-23 00:44:00|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740271460000|2025-02-23 00:44:20|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740271480000|2025-02-23 00:44:40|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740271490000|2025-02-23 00:44:50|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740271500000|2025-02-23 00:45:00|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740271600000|2025-02-23 00:46:40|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740271630000|2025-02-23 00:47:10|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|4
1740271640000|2025-02-23 00:47:20|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740271670000|2025-02-23 00:47:50|1783.75|1774.25|1782.75|1773.25|1783.75|1774.25|1782.25|1772.75|7
1740271680000|2025-02-23 00:48:00|1782.25|1772.75|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|7
1740271690000|2025-02-23 00:48:10|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740271700000|2025-02-23 00:48:20|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740271720000|2025-02-23 00:48:40|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740271730000|2025-02-23 00:48:50|1781.25|1771.75|1780.75|1771.25|1781.25|1771.75|1780.75|1771.25|2
1740271740000|2025-02-23 00:49:00|1781.25|1771.75|1782.25|1772.75|1782.25|1772.75|1781.25|1771.75|3
1740271750000|2025-02-23 00:49:10|1781.75|1772.25|1782.25|1772.75|1782.25|1772.75|1781.75|1772.25|4
1740271800000|2025-02-23 00:50:00|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740271810000|2025-02-23 00:50:10|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740271820000|2025-02-23 00:50:20|1782.75|1773.25|1782.75|1773.25|1783.25|1773.75|1782.75|1773.25|3
1740271830000|2025-02-23 00:50:30|1783.25|1773.75|1782.75|1773.25|1783.25|1773.75|1782.75|1773.25|2
1740271850000|2025-02-23 00:50:50|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740271870000|2025-02-23 00:51:10|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740271890000|2025-02-23 00:51:30|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|3
1740271930000|2025-02-23 00:52:10|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740271940000|2025-02-23 00:52:20|1783.25|1773.75|1783.75|1774.25|1784.25|1774.75|1783.25|1773.75|4
1740271950000|2025-02-23 00:52:30|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740272010000|2025-02-23 00:53:30|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740272020000|2025-02-23 00:53:40|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740272030000|2025-02-23 00:53:50|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1784.75|1775.25|4
1740272040000|2025-02-23 00:54:00|1786.25|1776.75|1786.75|1777.25|1787.25|1777.75|1786.25|1776.75|4
1740272050000|2025-02-23 00:54:10|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740272060000|2025-02-23 00:54:20|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740272070000|2025-02-23 00:54:30|1788.25|1778.75|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|2
1740272080000|2025-02-23 00:54:40|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740272100000|2025-02-23 00:55:00|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|4
1740272120000|2025-02-23 00:55:20|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740272240000|2025-02-23 00:57:20|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740272290000|2025-02-23 00:58:10|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740272320000|2025-02-23 00:58:40|1790.25|1780.75|1790.75|1781.25|1791.25|1781.75|1790.25|1780.75|4
1740272350000|2025-02-23 00:59:10|1790.25|1780.75|1789.75|1780.25|1790.25|1780.75|1789.75|1780.25|2
1740272390000|2025-02-23 00:59:50|1790.25|1780.75|1789.75|1780.25|1790.25|1780.75|1789.75|1780.25|2
1740272400000|2025-02-23 01:00:00|1790.25|1780.75|1789.75|1780.25|1790.25|1780.75|1789.25|1779.75|4
1740272410000|2025-02-23 01:00:10|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|3
1740272420000|2025-02-23 01:00:20|1789.75|1780.25|1791.25|1781.75|1791.25|1781.75|1789.75|1780.25|4
1740272430000|2025-02-23 01:00:30|1790.75|1781.25|1790.25|1780.75|1790.75|1781.25|1790.25|1780.75|4
1740272440000|2025-02-23 01:00:40|1789.75|1780.25|1788.75|1779.25|1789.75|1780.25|1788.75|1779.25|3
1740272450000|2025-02-23 01:00:50|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740272460000|2025-02-23 01:01:00|1789.75|1780.25|1790.75|1781.25|1791.25|1781.75|1789.75|1780.25|5
1740272470000|2025-02-23 01:01:10|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|2
1740272480000|2025-02-23 01:01:20|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740272490000|2025-02-23 01:01:30|1791.75|1782.25|1791.75|1782.25|1792.25|1782.75|1791.25|1781.75|5
1740272500000|2025-02-23 01:01:40|1791.25|1781.75|1791.75|1782.25|1791.75|1782.25|1791.25|1781.75|2
1740272510000|2025-02-23 01:01:50|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740272520000|2025-02-23 01:02:00|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740272530000|2025-02-23 01:02:10|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|2
1740272540000|2025-02-23 01:02:20|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|3
1740272550000|2025-02-23 01:02:30|1791.75|1782.25|1791.25|1781.75|1791.75|1782.25|1791.25|1781.75|2
1740272560000|2025-02-23 01:02:40|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740272570000|2025-02-23 01:02:50|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|2
1740272590000|2025-02-23 01:03:10|1791.25|1781.75|1791.75|1782.25|1791.75|1782.25|1790.75|1781.25|4
1740272600000|2025-02-23 01:03:20|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740272610000|2025-02-23 01:03:30|1790.75|1781.25|1790.25|1780.75|1791.25|1781.75|1790.25|1780.75|4
1740272620000|2025-02-23 01:03:40|1790.75|1781.25|1790.25|1780.75|1790.75|1781.25|1790.25|1780.75|2
1740272640000|2025-02-23 01:04:00|1789.75|1780.25|1788.75|1779.25|1789.75|1780.25|1788.75|1779.25|3
1740272680000|2025-02-23 01:04:40|1788.25|1778.75|1788.75|1779.25|1788.75|1779.25|1788.25|1778.75|2
1740272710000|2025-02-23 01:05:10|1788.25|1778.75|1789.25|1779.75|1789.25|1779.75|1788.25|1778.75|3
1740272720000|2025-02-23 01:05:20|1789.75|1780.25|1790.25|1780.75|1790.25|1780.75|1789.75|1780.25|2
1740272740000|2025-02-23 01:05:40|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740272750000|2025-02-23 01:05:50|1790.25|1780.75|1789.75|1780.25|1790.25|1780.75|1789.75|1780.25|2
1740272760000|2025-02-23 01:06:00|1789.25|1779.75|1788.25|1778.75|1789.25|1779.75|1788.25|1778.75|3
1740272770000|2025-02-23 01:06:10|1787.75|1778.25|1788.75|1779.25|1788.75|1779.25|1787.75|1778.25|3
1740272790000|2025-02-23 01:06:30|1789.25|1779.75|1789.75|1780.25|1790.25|1780.75|1789.25|1779.75|4
1740272810000|2025-02-23 01:06:50|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740272820000|2025-02-23 01:07:00|1789.75|1780.25|1790.75|1781.25|1790.75|1781.25|1789.25|1779.75|5
1740272830000|2025-02-23 01:07:10|1790.25|1780.75|1790.25|1780.75|1790.75|1781.25|1790.25|1780.75|3
1740272840000|2025-02-23 01:07:20|1789.75|1780.25|1790.25|1780.75|1790.25|1780.75|1789.75|1780.25|2
1740272850000|2025-02-23 01:07:30|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|2
1740272860000|2025-02-23 01:07:40|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740272870000|2025-02-23 01:07:50|1791.25|1781.75|1790.25|1780.75|1791.25|1781.75|1790.25|1780.75|3
1740272880000|2025-02-23 01:08:00|1789.75|1780.25|1789.25|1779.75|1789.75|1780.25|1789.25|1779.75|2
1740272890000|2025-02-23 01:08:10|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740272910000|2025-02-23 01:08:30|1789.75|1780.25|1789.75|1780.25|1790.25|1780.75|1789.25|1779.75|5
1740272930000|2025-02-23 01:08:50|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1786.75|1777.25|4
1740272940000|2025-02-23 01:09:00|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|4
1740272950000|2025-02-23 01:09:10|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740272960000|2025-02-23 01:09:20|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|4
1740272970000|2025-02-23 01:09:30|1785.25|1775.75|1786.25|1776.75|1786.25|1776.75|1785.25|1775.75|3
1740272980000|2025-02-23 01:09:40|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740272990000|2025-02-23 01:09:50|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740273000000|2025-02-23 01:10:00|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740273010000|2025-02-23 01:10:10|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740273020000|2025-02-23 01:10:20|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740273030000|2025-02-23 01:10:30|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740273040000|2025-02-23 01:10:40|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740273060000|2025-02-23 01:11:00|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740273070000|2025-02-23 01:11:10|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740273100000|2025-02-23 01:11:40|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|2
1740273110000|2025-02-23 01:11:50|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740273120000|2025-02-23 01:12:00|1785.75|1776.25|1784.75|1775.25|1785.75|1776.25|1784.75|1775.25|3
1740273140000|2025-02-23 01:12:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740273150000|2025-02-23 01:12:30|1784.75|1775.25|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|3
1740273180000|2025-02-23 01:13:00|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740273200000|2025-02-23 01:13:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740273210000|2025-02-23 01:13:30|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740273230000|2025-02-23 01:13:50|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740273240000|2025-02-23 01:14:00|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740273260000|2025-02-23 01:14:20|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740273270000|2025-02-23 01:14:30|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740273280000|2025-02-23 01:14:40|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740273290000|2025-02-23 01:14:50|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740273300000|2025-02-23 01:15:00|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|4
1740273320000|2025-02-23 01:15:20|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740273330000|2025-02-23 01:15:30|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740273340000|2025-02-23 01:15:40|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740273360000|2025-02-23 01:16:00|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740273370000|2025-02-23 01:16:10|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740273380000|2025-02-23 01:16:20|1786.75|1777.25|1785.75|1776.25|1786.75|1777.25|1785.75|1776.25|3
1740273390000|2025-02-23 01:16:30|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740273410000|2025-02-23 01:16:50|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740273430000|2025-02-23 01:17:10|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740273440000|2025-02-23 01:17:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740273450000|2025-02-23 01:17:30|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1784.75|1775.25|4
1740273460000|2025-02-23 01:17:40|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|3
1740273470000|2025-02-23 01:17:50|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740273480000|2025-02-23 01:18:00|1785.25|1775.75|1784.75|1775.25|1785.75|1776.25|1784.75|1775.25|4
1740273490000|2025-02-23 01:18:10|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740273510000|2025-02-23 01:18:30|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740273520000|2025-02-23 01:18:40|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|5
1740273530000|2025-02-23 01:18:50|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740273540000|2025-02-23 01:19:00|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740273550000|2025-02-23 01:19:10|1785.75|1776.25|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|3
1740273570000|2025-02-23 01:19:30|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.25|1774.75|4
1740273590000|2025-02-23 01:19:50|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740273610000|2025-02-23 01:20:10|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|4
1740273620000|2025-02-23 01:20:20|1783.75|1774.25|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|3
1740273640000|2025-02-23 01:20:40|1783.25|1773.75|1783.75|1774.25|1783.75|1774.25|1783.25|1773.75|2
1740273670000|2025-02-23 01:21:10|1783.25|1773.75|1783.75|1774.25|1783.75|1774.25|1783.25|1773.75|2
1740273680000|2025-02-23 01:21:20|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740273690000|2025-02-23 01:21:30|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740273730000|2025-02-23 01:22:10|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740273740000|2025-02-23 01:22:20|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740273760000|2025-02-23 01:22:40|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740273800000|2025-02-23 01:23:20|1782.25|1772.75|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|2
1740273810000|2025-02-23 01:23:30|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740273820000|2025-02-23 01:23:40|1782.25|1772.75|1781.25|1771.75|1782.25|1772.75|1781.25|1771.75|3
1740273850000|2025-02-23 01:24:10|1779.75|1770.25|1780.25|1770.75|1780.25|1770.75|1779.25|1769.75|4
1740273870000|2025-02-23 01:24:30|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740273890000|2025-02-23 01:24:50|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740273900000|2025-02-23 01:25:00|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740273920000|2025-02-23 01:25:20|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740273930000|2025-02-23 01:25:30|1782.75|1773.25|1782.75|1773.25|1783.25|1773.75|1782.75|1773.25|3
1740273960000|2025-02-23 01:26:00|1782.25|1772.75|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|2
1740273970000|2025-02-23 01:26:10|1782.25|1772.75|1782.75|1773.25|1783.25|1773.75|1782.25|1772.75|6
1740274010000|2025-02-23 01:26:50|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740274020000|2025-02-23 01:27:00|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740274030000|2025-02-23 01:27:10|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740274040000|2025-02-23 01:27:20|1782.75|1773.25|1782.75|1773.25|1783.25|1773.75|1782.75|1773.25|3
1740274090000|2025-02-23 01:28:10|1782.25|1772.75|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|3
1740274100000|2025-02-23 01:28:20|1782.75|1773.25|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|2
1740274120000|2025-02-23 01:28:40|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740274130000|2025-02-23 01:28:50|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740274150000|2025-02-23 01:29:10|1781.75|1772.25|1781.25|1771.75|1781.75|1772.25|1781.25|1771.75|2
1740274180000|2025-02-23 01:29:40|1780.75|1771.25|1780.25|1770.75|1781.25|1771.75|1780.25|1770.75|4
1740274190000|2025-02-23 01:29:50|1779.75|1770.25|1780.25|1770.75|1780.25|1770.75|1779.75|1770.25|2
1740274200000|2025-02-23 01:30:00|1779.75|1770.25|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|3
1740274210000|2025-02-23 01:30:10|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740274270000|2025-02-23 01:31:10|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|2
1740274280000|2025-02-23 01:31:20|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740274290000|2025-02-23 01:31:30|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740274320000|2025-02-23 01:32:00|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740274330000|2025-02-23 01:32:10|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740274350000|2025-02-23 01:32:30|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740274360000|2025-02-23 01:32:40|1778.75|1769.25|1778.25|1768.75|1778.75|1769.25|1778.25|1768.75|2
1740274370000|2025-02-23 01:32:50|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740274390000|2025-02-23 01:33:10|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740274400000|2025-02-23 01:33:20|1777.75|1768.25|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|2
1740274410000|2025-02-23 01:33:30|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740274420000|2025-02-23 01:33:40|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740274450000|2025-02-23 01:34:10|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|4
1740274460000|2025-02-23 01:34:20|1778.25|1768.75|1778.25|1768.75|1778.75|1769.25|1778.25|1768.75|3
1740274470000|2025-02-23 01:34:30|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740274480000|2025-02-23 01:34:40|1777.25|1767.75|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|3
1740274490000|2025-02-23 01:34:50|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740274500000|2025-02-23 01:35:00|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.25|1765.75|8
1740274510000|2025-02-23 01:35:10|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740274520000|2025-02-23 01:35:20|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740274540000|2025-02-23 01:35:40|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|3
1740274570000|2025-02-23 01:36:10|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740274580000|2025-02-23 01:36:20|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|3
1740274600000|2025-02-23 01:36:40|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740274610000|2025-02-23 01:36:50|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740274620000|2025-02-23 01:37:00|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740274630000|2025-02-23 01:37:10|1775.25|1765.75|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|2
1740274640000|2025-02-23 01:37:20|1776.25|1766.75|1776.25|1766.75|1776.75|1767.25|1776.25|1766.75|3
1740274650000|2025-02-23 01:37:30|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740274680000|2025-02-23 01:38:00|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|4
1740274690000|2025-02-23 01:38:10|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|4
1740274700000|2025-02-23 01:38:20|1776.25|1766.75|1777.25|1767.75|1777.25|1767.75|1776.25|1766.75|3
1740274710000|2025-02-23 01:38:30|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740274720000|2025-02-23 01:38:40|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740274730000|2025-02-23 01:38:50|1776.75|1767.25|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|4
1740274750000|2025-02-23 01:39:10|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|3
1740274760000|2025-02-23 01:39:20|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740274770000|2025-02-23 01:39:30|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740274780000|2025-02-23 01:39:40|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740274810000|2025-02-23 01:40:10|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740274860000|2025-02-23 01:41:00|1775.25|1765.75|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|2
1740274870000|2025-02-23 01:41:10|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|4
1740274880000|2025-02-23 01:41:20|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740274900000|2025-02-23 01:41:40|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740274910000|2025-02-23 01:41:50|1775.25|1765.75|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|2
1740274920000|2025-02-23 01:42:00|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740274930000|2025-02-23 01:42:10|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740274960000|2025-02-23 01:42:40|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740274970000|2025-02-23 01:42:50|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740274990000|2025-02-23 01:43:10|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740275000000|2025-02-23 01:43:20|1775.25|1765.75|1775.25|1765.75|1775.75|1766.25|1775.25|1765.75|3
1740275050000|2025-02-23 01:44:10|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740275060000|2025-02-23 01:44:20|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740275070000|2025-02-23 01:44:30|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740275090000|2025-02-23 01:44:50|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740275100000|2025-02-23 01:45:00|1776.75|1767.25|1776.25|1766.75|1777.25|1767.75|1776.25|1766.75|4
1740275110000|2025-02-23 01:45:10|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740275120000|2025-02-23 01:45:20|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|3
1740275130000|2025-02-23 01:45:30|1776.75|1767.25|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|3
1740275140000|2025-02-23 01:45:40|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740275150000|2025-02-23 01:45:50|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|2
1740275160000|2025-02-23 01:46:00|1776.25|1766.75|1776.25|1766.75|1776.75|1767.25|1775.75|1766.25|5
1740275170000|2025-02-23 01:46:10|1775.75|1766.25|1776.75|1767.25|1776.75|1767.25|1775.75|1766.25|3
1740275180000|2025-02-23 01:46:20|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740275200000|2025-02-23 01:46:40|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740275210000|2025-02-23 01:46:50|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740275230000|2025-02-23 01:47:10|1778.75|1769.25|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|5
1740275240000|2025-02-23 01:47:20|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740275250000|2025-02-23 01:47:30|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740275260000|2025-02-23 01:47:40|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|2
1740275270000|2025-02-23 01:47:50|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740275280000|2025-02-23 01:48:00|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|3
1740275290000|2025-02-23 01:48:10|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.25|1766.75|4
1740275300000|2025-02-23 01:48:20|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740275320000|2025-02-23 01:48:40|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740275340000|2025-02-23 01:49:00|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740275350000|2025-02-23 01:49:10|1775.75|1766.25|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|2
1740275360000|2025-02-23 01:49:20|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740275390000|2025-02-23 01:49:50|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740275400000|2025-02-23 01:50:00|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740275410000|2025-02-23 01:50:10|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|3
1740275430000|2025-02-23 01:50:30|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740275440000|2025-02-23 01:50:40|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|3
1740275450000|2025-02-23 01:50:50|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740275460000|2025-02-23 01:51:00|1776.25|1766.75|1775.25|1765.75|1776.75|1767.25|1775.25|1765.75|7
1740275470000|2025-02-23 01:51:10|1775.75|1766.25|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|3
1740275480000|2025-02-23 01:51:20|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|6
1740275490000|2025-02-23 01:51:30|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740275510000|2025-02-23 01:51:50|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|2
1740275530000|2025-02-23 01:52:10|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740275540000|2025-02-23 01:52:20|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740275550000|2025-02-23 01:52:30|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740275560000|2025-02-23 01:52:40|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740275570000|2025-02-23 01:52:50|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740275580000|2025-02-23 01:53:00|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|4
1740275650000|2025-02-23 01:54:10|1778.25|1768.75|1778.25|1768.75|1778.75|1769.25|1778.25|1768.75|3
1740275660000|2025-02-23 01:54:20|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740275670000|2025-02-23 01:54:30|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|4
1740275690000|2025-02-23 01:54:50|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740275700000|2025-02-23 01:55:00|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740275710000|2025-02-23 01:55:10|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|6
1740275750000|2025-02-23 01:55:50|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740275760000|2025-02-23 01:56:00|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740275770000|2025-02-23 01:56:10|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740275780000|2025-02-23 01:56:20|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740275790000|2025-02-23 01:56:30|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740275800000|2025-02-23 01:56:40|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|2
1740275820000|2025-02-23 01:57:00|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740275880000|2025-02-23 01:58:00|1779.25|1769.75|1779.25|1769.75|1779.75|1770.25|1779.25|1769.75|3
1740275890000|2025-02-23 01:58:10|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740275900000|2025-02-23 01:58:20|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740275920000|2025-02-23 01:58:40|1779.75|1770.25|1779.25|1769.75|1779.75|1770.25|1779.25|1769.75|2
1740275930000|2025-02-23 01:58:50|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740275940000|2025-02-23 01:59:00|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740275950000|2025-02-23 01:59:10|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740275980000|2025-02-23 01:59:40|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|2
1740275990000|2025-02-23 01:59:50|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740276000000|2025-02-23 02:00:00|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|2
1740276030000|2025-02-23 02:00:30|1778.25|1768.75|1778.25|1768.75|1778.75|1769.25|1778.25|1768.75|3
1740276040000|2025-02-23 02:00:40|1778.75|1769.25|1777.25|1767.75|1778.75|1769.25|1777.25|1767.75|4
1740276050000|2025-02-23 02:00:50|1777.75|1768.25|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|2
1740276060000|2025-02-23 02:01:00|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740276070000|2025-02-23 02:01:10|1778.25|1768.75|1779.25|1769.75|1779.25|1769.75|1778.25|1768.75|3
1740276080000|2025-02-23 02:01:20|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740276090000|2025-02-23 02:01:30|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740276110000|2025-02-23 02:01:50|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|2
1740276120000|2025-02-23 02:02:00|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740276130000|2025-02-23 02:02:10|1779.25|1769.75|1779.25|1769.75|1779.75|1770.25|1779.25|1769.75|3
1740276140000|2025-02-23 02:02:20|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740276150000|2025-02-23 02:02:30|1778.25|1768.75|1778.25|1768.75|1778.75|1769.25|1778.25|1768.75|3
1740276160000|2025-02-23 02:02:40|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|2
1740276180000|2025-02-23 02:03:00|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.25|1768.75|4
1740276190000|2025-02-23 02:03:10|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|2
1740276200000|2025-02-23 02:03:20|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740276210000|2025-02-23 02:03:30|1778.25|1768.75|1777.25|1767.75|1778.75|1769.25|1777.25|1767.75|5
1740276220000|2025-02-23 02:03:40|1777.75|1768.25|1777.75|1768.25|1778.25|1768.75|1777.25|1767.75|9
1740276230000|2025-02-23 02:03:50|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740276240000|2025-02-23 02:04:00|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740276250000|2025-02-23 02:04:10|1776.25|1766.75|1776.25|1766.75|1776.75|1767.25|1776.25|1766.75|3
1740276260000|2025-02-23 02:04:20|1775.75|1766.25|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|4
1740276280000|2025-02-23 02:04:40|1775.75|1766.25|1775.25|1765.75|1775.75|1766.25|1775.25|1765.75|2
1740276290000|2025-02-23 02:04:50|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740276300000|2025-02-23 02:05:00|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740276350000|2025-02-23 02:05:50|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740276370000|2025-02-23 02:06:10|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740276380000|2025-02-23 02:06:20|1774.75|1765.25|1775.75|1766.25|1775.75|1766.25|1774.75|1765.25|3
1740276400000|2025-02-23 02:06:40|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740276420000|2025-02-23 02:07:00|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740276430000|2025-02-23 02:07:10|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740276440000|2025-02-23 02:07:20|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740276460000|2025-02-23 02:07:40|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740276470000|2025-02-23 02:07:50|1775.75|1766.25|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|2
1740276480000|2025-02-23 02:08:00|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740276490000|2025-02-23 02:08:10|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740276510000|2025-02-23 02:08:30|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740276520000|2025-02-23 02:08:40|1775.25|1765.75|1774.75|1765.25|1775.75|1766.25|1774.75|1765.25|4
1740276530000|2025-02-23 02:08:50|1775.25|1765.75|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|2
1740276540000|2025-02-23 02:09:00|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740276560000|2025-02-23 02:09:20|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740276600000|2025-02-23 02:10:00|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740276630000|2025-02-23 02:10:30|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|3
1740276650000|2025-02-23 02:10:50|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740276660000|2025-02-23 02:11:00|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740276670000|2025-02-23 02:11:10|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740276680000|2025-02-23 02:11:20|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740276690000|2025-02-23 02:11:30|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740276710000|2025-02-23 02:11:50|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|3
1740276720000|2025-02-23 02:12:00|1777.75|1768.25|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|2
1740276730000|2025-02-23 02:12:10|1776.75|1767.25|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|2
1740276740000|2025-02-23 02:12:20|1777.75|1768.25|1778.75|1769.25|1778.75|1769.25|1777.75|1768.25|3
1740276760000|2025-02-23 02:12:40|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740276770000|2025-02-23 02:12:50|1777.75|1768.25|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|4
1740276780000|2025-02-23 02:13:00|1776.75|1767.25|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|5
1740276790000|2025-02-23 02:13:10|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|3
1740276800000|2025-02-23 02:13:20|1777.75|1768.25|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|3
1740276810000|2025-02-23 02:13:30|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740276830000|2025-02-23 02:13:50|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|2
1740276850000|2025-02-23 02:14:10|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740276880000|2025-02-23 02:14:40|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740276890000|2025-02-23 02:14:50|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740276900000|2025-02-23 02:15:00|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740276910000|2025-02-23 02:15:10|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740276920000|2025-02-23 02:15:20|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740276950000|2025-02-23 02:15:50|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|2
1740276980000|2025-02-23 02:16:20|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740276990000|2025-02-23 02:16:30|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740277000000|2025-02-23 02:16:40|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740277020000|2025-02-23 02:17:00|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740277050000|2025-02-23 02:17:30|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|2
1740277060000|2025-02-23 02:17:40|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740277070000|2025-02-23 02:17:50|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740277080000|2025-02-23 02:18:00|1778.25|1768.75|1778.75|1769.25|1779.25|1769.75|1778.25|1768.75|4
1740277090000|2025-02-23 02:18:10|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|2
1740277120000|2025-02-23 02:18:40|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740277130000|2025-02-23 02:18:50|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|3
1740277180000|2025-02-23 02:19:40|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740277190000|2025-02-23 02:19:50|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740277200000|2025-02-23 02:20:00|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740277210000|2025-02-23 02:20:10|1776.25|1766.75|1776.25|1766.75|1776.75|1767.25|1776.25|1766.75|3
1740277220000|2025-02-23 02:20:20|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740277230000|2025-02-23 02:20:30|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740277240000|2025-02-23 02:20:40|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740277250000|2025-02-23 02:20:50|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740277260000|2025-02-23 02:21:00|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740277270000|2025-02-23 02:21:10|1775.25|1765.75|1775.25|1765.75|1775.75|1766.25|1775.25|1765.75|3
1740277280000|2025-02-23 02:21:20|1774.75|1765.25|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|2
1740277290000|2025-02-23 02:21:30|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740277300000|2025-02-23 02:21:40|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740277320000|2025-02-23 02:22:00|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740277330000|2025-02-23 02:22:10|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|3
1740277340000|2025-02-23 02:22:20|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740277350000|2025-02-23 02:22:30|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|2
1740277360000|2025-02-23 02:22:40|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740277370000|2025-02-23 02:22:50|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|2
1740277390000|2025-02-23 02:23:10|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740277410000|2025-02-23 02:23:30|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740277420000|2025-02-23 02:23:40|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740277430000|2025-02-23 02:23:50|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740277440000|2025-02-23 02:24:00|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|3
1740277450000|2025-02-23 02:24:10|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740277460000|2025-02-23 02:24:20|1775.25|1765.75|1775.25|1765.75|1775.75|1766.25|1775.25|1765.75|3
1740277490000|2025-02-23 02:24:50|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740277500000|2025-02-23 02:25:00|1775.25|1765.75|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|2
1740277560000|2025-02-23 02:26:00|1775.25|1765.75|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|2
1740277580000|2025-02-23 02:26:20|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740277590000|2025-02-23 02:26:30|1776.75|1767.25|1776.25|1766.75|1776.75|1767.25|1776.25|1766.75|2
1740277600000|2025-02-23 02:26:40|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740277610000|2025-02-23 02:26:50|1776.25|1766.75|1776.25|1766.75|1776.75|1767.25|1776.25|1766.75|3
1740277620000|2025-02-23 02:27:00|1776.75|1767.25|1776.25|1766.75|1776.75|1767.25|1776.25|1766.75|2
1740277630000|2025-02-23 02:27:10|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740277690000|2025-02-23 02:28:10|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740277700000|2025-02-23 02:28:20|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740277710000|2025-02-23 02:28:30|1777.25|1767.75|1776.75|1767.25|1777.75|1768.25|1776.75|1767.25|4
1740277750000|2025-02-23 02:29:10|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740277760000|2025-02-23 02:29:20|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|2
1740277770000|2025-02-23 02:29:30|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740277800000|2025-02-23 02:30:00|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.25|1765.75|4
1740277810000|2025-02-23 02:30:10|1776.25|1766.75|1775.25|1765.75|1776.25|1766.75|1775.25|1765.75|3
1740277820000|2025-02-23 02:30:20|1774.75|1765.25|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|2
1740277830000|2025-02-23 02:30:30|1775.75|1766.25|1774.75|1765.25|1775.75|1766.25|1774.75|1765.25|5
1740277840000|2025-02-23 02:30:40|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740277850000|2025-02-23 02:30:50|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740277860000|2025-02-23 02:31:00|1775.25|1765.75|1774.25|1764.75|1775.25|1765.75|1774.25|1764.75|3
1740277870000|2025-02-23 02:31:10|1774.75|1765.25|1774.25|1764.75|1774.75|1765.25|1774.25|1764.75|2
1740277880000|2025-02-23 02:31:20|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740277950000|2025-02-23 02:32:30|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740277960000|2025-02-23 02:32:40|1774.75|1765.25|1774.25|1764.75|1774.75|1765.25|1774.25|1764.75|2
1740277970000|2025-02-23 02:32:50|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740277980000|2025-02-23 02:33:00|1774.25|1764.75|1774.75|1765.25|1774.75|1765.25|1774.25|1764.75|2
1740277990000|2025-02-23 02:33:10|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740278000000|2025-02-23 02:33:20|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740278010000|2025-02-23 02:33:30|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740278020000|2025-02-23 02:33:40|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740278050000|2025-02-23 02:34:10|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740278060000|2025-02-23 02:34:20|1774.75|1765.25|1773.75|1764.25|1774.75|1765.25|1773.75|1764.25|3
1740278070000|2025-02-23 02:34:30|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740278140000|2025-02-23 02:35:40|1771.75|1762.25|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|3
1740278150000|2025-02-23 02:35:50|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740278160000|2025-02-23 02:36:00|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740278180000|2025-02-23 02:36:20|1772.25|1762.75|1771.75|1762.25|1772.75|1763.25|1771.75|1762.25|4
1740278190000|2025-02-23 02:36:30|1772.25|1762.75|1772.25|1762.75|1772.75|1763.25|1772.25|1762.75|5
1740278200000|2025-02-23 02:36:40|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|3
1740278210000|2025-02-23 02:36:50|1771.25|1761.75|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|2
1740278230000|2025-02-23 02:37:10|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740278240000|2025-02-23 02:37:20|1770.25|1760.75|1770.25|1760.75|1770.75|1761.25|1770.25|1760.75|3
1740278250000|2025-02-23 02:37:30|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740278280000|2025-02-23 02:38:00|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740278290000|2025-02-23 02:38:10|1770.75|1761.25|1770.25|1760.75|1771.25|1761.75|1770.25|1760.75|4
1740278300000|2025-02-23 02:38:20|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740278330000|2025-02-23 02:38:50|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|2
1740278350000|2025-02-23 02:39:10|1771.25|1761.75|1772.25|1762.75|1772.25|1762.75|1771.25|1761.75|3
1740278410000|2025-02-23 02:40:10|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740278420000|2025-02-23 02:40:20|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740278440000|2025-02-23 02:40:40|1772.75|1763.25|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|2
1740278450000|2025-02-23 02:40:50|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740278460000|2025-02-23 02:41:00|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740278470000|2025-02-23 02:41:10|1772.75|1763.25|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|3
1740278480000|2025-02-23 02:41:20|1772.25|1762.75|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|2
1740278540000|2025-02-23 02:42:20|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740278550000|2025-02-23 02:42:30|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740278580000|2025-02-23 02:43:00|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740278590000|2025-02-23 02:43:10|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740278610000|2025-02-23 02:43:30|1774.25|1764.75|1773.75|1764.25|1774.25|1764.75|1773.75|1764.25|2
1740278620000|2025-02-23 02:43:40|1774.25|1764.75|1773.75|1764.25|1774.25|1764.75|1773.75|1764.25|2
1740278650000|2025-02-23 02:44:10|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740278660000|2025-02-23 02:44:20|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740278690000|2025-02-23 02:44:50|1775.25|1765.75|1774.75|1765.25|1775.25|1765.75|1774.75|1765.25|2
1740278710000|2025-02-23 02:45:10|1774.25|1764.75|1773.75|1764.25|1774.75|1765.25|1773.75|1764.25|3
1740278720000|2025-02-23 02:45:20|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740278730000|2025-02-23 02:45:30|1773.75|1764.25|1773.25|1763.75|1773.75|1764.25|1773.25|1763.75|2
1740278740000|2025-02-23 02:45:40|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740278760000|2025-02-23 02:46:00|1773.25|1763.75|1773.75|1764.25|1773.75|1764.25|1773.25|1763.75|2
1740278770000|2025-02-23 02:46:10|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740278780000|2025-02-23 02:46:20|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740278810000|2025-02-23 02:46:50|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740278820000|2025-02-23 02:47:00|1774.75|1765.25|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|2
1740278830000|2025-02-23 02:47:10|1775.75|1766.25|1774.75|1765.25|1775.75|1766.25|1774.75|1765.25|2
1740278840000|2025-02-23 02:47:20|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740278850000|2025-02-23 02:47:30|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740278860000|2025-02-23 02:47:40|1774.25|1764.75|1773.75|1764.25|1774.25|1764.75|1773.75|1764.25|4
1740278880000|2025-02-23 02:48:00|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740278900000|2025-02-23 02:48:20|1772.75|1763.25|1772.25|1762.75|1772.75|1763.25|1772.25|1762.75|2
1740278920000|2025-02-23 02:48:40|1771.75|1762.25|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|3
1740278950000|2025-02-23 02:49:10|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740278960000|2025-02-23 02:49:20|1770.75|1761.25|1771.75|1762.25|1771.75|1762.25|1770.75|1761.25|3
1740278970000|2025-02-23 02:49:30|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740278980000|2025-02-23 02:49:40|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740279000000|2025-02-23 02:50:00|1772.25|1762.75|1771.75|1762.25|1772.75|1763.25|1771.75|1762.25|4
1740279010000|2025-02-23 02:50:10|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740279020000|2025-02-23 02:50:20|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740279030000|2025-02-23 02:50:30|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740279040000|2025-02-23 02:50:40|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740279050000|2025-02-23 02:50:50|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740279070000|2025-02-23 02:51:10|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740279080000|2025-02-23 02:51:20|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740279090000|2025-02-23 02:51:30|1771.75|1762.25|1772.75|1763.25|1772.75|1763.25|1771.75|1762.25|3
1740279100000|2025-02-23 02:51:40|1772.25|1762.75|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|2
1740279120000|2025-02-23 02:52:00|1773.25|1763.75|1773.75|1764.25|1773.75|1764.25|1773.25|1763.75|2
1740279130000|2025-02-23 02:52:10|1774.25|1764.75|1773.75|1764.25|1774.25|1764.75|1773.75|1764.25|2
1740279140000|2025-02-23 02:52:20|1773.25|1763.75|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|4
1740279150000|2025-02-23 02:52:30|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740279160000|2025-02-23 02:52:40|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740279180000|2025-02-23 02:53:00|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|2
1740279190000|2025-02-23 02:53:10|1770.75|1761.25|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|5
1740279200000|2025-02-23 02:53:20|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740279220000|2025-02-23 02:53:40|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|2
1740279230000|2025-02-23 02:53:50|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740279240000|2025-02-23 02:54:00|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740279250000|2025-02-23 02:54:10|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740279260000|2025-02-23 02:54:20|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740279270000|2025-02-23 02:54:30|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|2
1740279290000|2025-02-23 02:54:50|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740279320000|2025-02-23 02:55:20|1770.25|1760.75|1769.25|1759.75|1770.25|1760.75|1769.25|1759.75|5
1740279330000|2025-02-23 02:55:30|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740279340000|2025-02-23 02:55:40|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740279350000|2025-02-23 02:55:50|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|3
1740279360000|2025-02-23 02:56:00|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|2
1740279380000|2025-02-23 02:56:20|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|2
1740279410000|2025-02-23 02:56:50|1771.25|1761.75|1771.25|1761.75|1771.75|1762.25|1771.25|1761.75|3
1740279420000|2025-02-23 02:57:00|1771.75|1762.25|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|3
1740279430000|2025-02-23 02:57:10|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740279440000|2025-02-23 02:57:20|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740279450000|2025-02-23 02:57:30|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|2
1740279470000|2025-02-23 02:57:50|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740279480000|2025-02-23 02:58:00|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740279490000|2025-02-23 02:58:10|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740279500000|2025-02-23 02:58:20|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740279510000|2025-02-23 02:58:30|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740279520000|2025-02-23 02:58:40|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740279550000|2025-02-23 02:59:10|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740279560000|2025-02-23 02:59:20|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740279590000|2025-02-23 02:59:50|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|2
1740279600000|2025-02-23 03:00:00|1771.25|1761.75|1770.75|1761.25|1771.75|1762.25|1770.75|1761.25|3
1740279610000|2025-02-23 03:00:10|1770.25|1760.75|1771.75|1762.25|1771.75|1762.25|1770.25|1760.75|6
1740279620000|2025-02-23 03:00:20|1772.25|1762.75|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|2
1740279630000|2025-02-23 03:00:30|1773.25|1763.75|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|2
1740279640000|2025-02-23 03:00:40|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740279650000|2025-02-23 03:00:50|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740279660000|2025-02-23 03:01:00|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1773.75|1764.25|3
1740279670000|2025-02-23 03:01:10|1773.75|1764.25|1774.75|1765.25|1774.75|1765.25|1773.75|1764.25|3
1740279700000|2025-02-23 03:01:40|1774.25|1764.75|1774.75|1765.25|1774.75|1765.25|1774.25|1764.75|2
1740279710000|2025-02-23 03:01:50|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|3
1740279730000|2025-02-23 03:02:10|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740279740000|2025-02-23 03:02:20|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740279750000|2025-02-23 03:02:30|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740279760000|2025-02-23 03:02:40|1777.25|1767.75|1778.25|1768.75|1778.25|1768.75|1777.25|1767.75|5
1740279780000|2025-02-23 03:03:00|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|3
1740279790000|2025-02-23 03:03:10|1777.25|1767.75|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|3
1740279800000|2025-02-23 03:03:20|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740279810000|2025-02-23 03:03:30|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740279830000|2025-02-23 03:03:50|1777.75|1768.25|1778.25|1768.75|1778.25|1768.75|1777.75|1768.25|2
1740279840000|2025-02-23 03:04:00|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|3
1740279860000|2025-02-23 03:04:20|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|2
1740279870000|2025-02-23 03:04:30|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740279890000|2025-02-23 03:04:50|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740279900000|2025-02-23 03:05:00|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.25|1764.75|3
1740279910000|2025-02-23 03:05:10|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740279920000|2025-02-23 03:05:20|1773.75|1764.25|1774.25|1764.75|1774.25|1764.75|1773.75|1764.25|2
1740279930000|2025-02-23 03:05:30|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740279940000|2025-02-23 03:05:40|1773.25|1763.75|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|2
1740279950000|2025-02-23 03:05:50|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|2
1740279960000|2025-02-23 03:06:00|1771.25|1761.75|1771.25|1761.75|1771.75|1762.25|1770.75|1761.25|5
1740279990000|2025-02-23 03:06:30|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740280020000|2025-02-23 03:07:00|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.25|1761.75|4
1740280030000|2025-02-23 03:07:10|1772.25|1762.75|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|2
1740280040000|2025-02-23 03:07:20|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740280050000|2025-02-23 03:07:30|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|3
1740280060000|2025-02-23 03:07:40|1772.75|1763.25|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|2
1740280070000|2025-02-23 03:07:50|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740280080000|2025-02-23 03:08:00|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740280100000|2025-02-23 03:08:20|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740280110000|2025-02-23 03:08:30|1773.25|1763.75|1773.75|1764.25|1773.75|1764.25|1773.25|1763.75|2
1740280120000|2025-02-23 03:08:40|1774.25|1764.75|1773.75|1764.25|1774.25|1764.75|1773.75|1764.25|2
1740280130000|2025-02-23 03:08:50|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740280140000|2025-02-23 03:09:00|1775.25|1765.75|1774.25|1764.75|1775.25|1765.75|1774.25|1764.75|3
1740280150000|2025-02-23 03:09:10|1773.75|1764.25|1772.75|1763.25|1773.75|1764.25|1772.75|1763.25|3
1740280160000|2025-02-23 03:09:20|1773.25|1763.75|1773.75|1764.25|1773.75|1764.25|1772.75|1763.25|4
1740280180000|2025-02-23 03:09:40|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740280190000|2025-02-23 03:09:50|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740280210000|2025-02-23 03:10:10|1773.25|1763.75|1773.75|1764.25|1773.75|1764.25|1773.25|1763.75|2
1740280220000|2025-02-23 03:10:20|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740280250000|2025-02-23 03:10:50|1774.75|1765.25|1775.75|1766.25|1775.75|1766.25|1774.75|1765.25|3
1740280260000|2025-02-23 03:11:00|1775.25|1765.75|1774.75|1765.25|1775.25|1765.75|1774.75|1765.25|2
1740280270000|2025-02-23 03:11:10|1775.25|1765.75|1774.75|1765.25|1775.25|1765.75|1774.75|1765.25|2
1740280280000|2025-02-23 03:11:20|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740280300000|2025-02-23 03:11:40|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740280320000|2025-02-23 03:12:00|1775.25|1765.75|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|2
1740280330000|2025-02-23 03:12:10|1775.25|1765.75|1774.75|1765.25|1775.25|1765.75|1774.75|1765.25|2
1740280340000|2025-02-23 03:12:20|1775.25|1765.75|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|2
1740280370000|2025-02-23 03:12:50|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740280380000|2025-02-23 03:13:00|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740280390000|2025-02-23 03:13:10|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740280430000|2025-02-23 03:13:50|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740280450000|2025-02-23 03:14:10|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740280460000|2025-02-23 03:14:20|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740280510000|2025-02-23 03:15:10|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740280550000|2025-02-23 03:15:50|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740280560000|2025-02-23 03:16:00|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740280570000|2025-02-23 03:16:10|1778.75|1769.25|1777.75|1768.25|1778.75|1769.25|1777.75|1768.25|3
1740280580000|2025-02-23 03:16:20|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740280590000|2025-02-23 03:16:30|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|3
1740280600000|2025-02-23 03:16:40|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740280610000|2025-02-23 03:16:50|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740280620000|2025-02-23 03:17:00|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740280640000|2025-02-23 03:17:20|1780.25|1770.75|1781.25|1771.75|1781.25|1771.75|1780.25|1770.75|3
1740280740000|2025-02-23 03:19:00|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.25|1770.75|3
1740280750000|2025-02-23 03:19:10|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740280860000|2025-02-23 03:21:00|1780.75|1771.25|1780.25|1770.75|1780.75|1771.25|1780.25|1770.75|2
1740280870000|2025-02-23 03:21:10|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740280880000|2025-02-23 03:21:20|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740280890000|2025-02-23 03:21:30|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740280900000|2025-02-23 03:21:40|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740280910000|2025-02-23 03:21:50|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|4
1740280940000|2025-02-23 03:22:20|1782.75|1773.25|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|2
1740280950000|2025-02-23 03:22:30|1782.75|1773.25|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|2
1740280960000|2025-02-23 03:22:40|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740280980000|2025-02-23 03:23:00|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740280990000|2025-02-23 03:23:10|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|3
1740281270000|2025-02-23 03:27:50|1785.25|1775.75|1787.25|1777.75|1787.25|1777.75|1785.25|1775.75|7
1740281290000|2025-02-23 03:28:10|1787.75|1778.25|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|5
1740281300000|2025-02-23 03:28:20|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740281340000|2025-02-23 03:29:00|1787.75|1778.25|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|7
1740281350000|2025-02-23 03:29:10|1788.25|1778.75|1787.25|1777.75|1788.25|1778.75|1786.75|1777.25|10
1740281360000|2025-02-23 03:29:20|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740281370000|2025-02-23 03:29:30|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|6
1740281380000|2025-02-23 03:29:40|1786.75|1777.25|1787.75|1778.25|1788.25|1778.75|1786.75|1777.25|9
1740281390000|2025-02-23 03:29:50|1788.25|1778.75|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|10
1740281400000|2025-02-23 03:30:00|1788.25|1778.75|1786.75|1777.25|1788.25|1778.75|1786.75|1777.25|4
1740281410000|2025-02-23 03:30:10|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|9
1740281420000|2025-02-23 03:30:20|1785.75|1776.25|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|9
1740281430000|2025-02-23 03:30:30|1786.25|1776.75|1787.75|1778.25|1787.75|1778.25|1785.75|1776.25|8
1740281440000|2025-02-23 03:30:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740281450000|2025-02-23 03:30:50|1787.75|1778.25|1788.75|1779.25|1789.25|1779.75|1787.75|1778.25|9
1740281460000|2025-02-23 03:31:00|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|3
1740281520000|2025-02-23 03:32:00|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740281530000|2025-02-23 03:32:10|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|2
1740281540000|2025-02-23 03:32:20|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740281550000|2025-02-23 03:32:30|1790.75|1781.25|1789.25|1779.75|1790.75|1781.25|1789.25|1779.75|3
1740281590000|2025-02-23 03:33:10|1789.75|1780.25|1790.25|1780.75|1790.25|1780.75|1789.75|1780.25|2
1740281600000|2025-02-23 03:33:20|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.25|1780.75|3
1740281610000|2025-02-23 03:33:30|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740281650000|2025-02-23 03:34:10|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740281680000|2025-02-23 03:34:40|1794.25|1784.75|1795.25|1785.75|1795.25|1785.75|1794.25|1784.75|3
1740281700000|2025-02-23 03:35:00|1794.75|1785.25|1792.75|1783.25|1795.25|1785.75|1792.75|1783.25|7
1740281710000|2025-02-23 03:35:10|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740281720000|2025-02-23 03:35:20|1792.75|1783.25|1792.75|1783.25|1793.25|1783.75|1792.75|1783.25|7
1740281730000|2025-02-23 03:35:30|1793.25|1783.75|1792.75|1783.25|1793.25|1783.75|1792.75|1783.25|2
1740281740000|2025-02-23 03:35:40|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740281750000|2025-02-23 03:35:50|1792.75|1783.25|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|2
1740281760000|2025-02-23 03:36:00|1793.75|1784.25|1792.25|1782.75|1793.75|1784.25|1792.25|1782.75|6
1740281770000|2025-02-23 03:36:10|1791.75|1782.25|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|8
1740281780000|2025-02-23 03:36:20|1791.75|1782.25|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|7
1740281790000|2025-02-23 03:36:30|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|10
1740281800000|2025-02-23 03:36:40|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740281820000|2025-02-23 03:37:00|1791.75|1782.25|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|9
1740281830000|2025-02-23 03:37:10|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|7
1740281840000|2025-02-23 03:37:20|1791.75|1782.25|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|5
1740281850000|2025-02-23 03:37:30|1792.25|1782.75|1791.25|1781.75|1792.25|1782.75|1790.75|1781.25|5
1740281860000|2025-02-23 03:37:40|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.25|1780.75|7
1740281870000|2025-02-23 03:37:50|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|8
1740281880000|2025-02-23 03:38:00|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|14
1740281890000|2025-02-23 03:38:10|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|14
1740281910000|2025-02-23 03:38:30|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740281920000|2025-02-23 03:38:40|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|12
1740281930000|2025-02-23 03:38:50|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740281940000|2025-02-23 03:39:00|1791.75|1782.25|1791.75|1782.25|1792.25|1782.75|1791.25|1781.75|11
1740281950000|2025-02-23 03:39:10|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|5
1740281960000|2025-02-23 03:39:20|1790.75|1781.25|1790.75|1781.25|1791.25|1781.75|1790.25|1780.75|10
1740281970000|2025-02-23 03:39:30|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|14
1740281980000|2025-02-23 03:39:40|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|4
1740281990000|2025-02-23 03:39:50|1791.25|1781.75|1790.25|1780.75|1791.25|1781.75|1790.25|1780.75|7
1740282020000|2025-02-23 03:40:20|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|2
1740282030000|2025-02-23 03:40:30|1791.75|1782.25|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|2
1740282040000|2025-02-23 03:40:40|1791.75|1782.25|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|8
1740282050000|2025-02-23 03:40:50|1791.75|1782.25|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|4
1740282060000|2025-02-23 03:41:00|1791.75|1782.25|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|9
1740282070000|2025-02-23 03:41:10|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740282080000|2025-02-23 03:41:20|1791.25|1781.75|1791.25|1781.75|1791.75|1782.25|1790.25|1780.75|7
1740282090000|2025-02-23 03:41:30|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|10
1740282100000|2025-02-23 03:41:40|1791.75|1782.25|1793.25|1783.75|1793.25|1783.75|1791.75|1782.25|4
1740282110000|2025-02-23 03:41:50|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|2
1740282120000|2025-02-23 03:42:00|1793.75|1784.25|1792.75|1783.25|1794.25|1784.75|1792.75|1783.25|7
1740282130000|2025-02-23 03:42:10|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|3
1740282140000|2025-02-23 03:42:20|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|2
1740282150000|2025-02-23 03:42:30|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|3
1740282160000|2025-02-23 03:42:40|1794.25|1784.75|1794.25|1784.75|1794.75|1785.25|1794.25|1784.75|3
1740282180000|2025-02-23 03:43:00|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|2
1740282190000|2025-02-23 03:43:10|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|12
1740282230000|2025-02-23 03:43:50|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740282250000|2025-02-23 03:44:10|1792.75|1783.25|1791.75|1782.25|1792.75|1783.25|1791.75|1782.25|3
1740282260000|2025-02-23 03:44:20|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|2
1740282270000|2025-02-23 03:44:30|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740282300000|2025-02-23 03:45:00|1792.75|1783.25|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|2
1740282310000|2025-02-23 03:45:10|1792.75|1783.25|1791.25|1781.75|1792.75|1783.25|1791.25|1781.75|6
1740282320000|2025-02-23 03:45:20|1790.75|1781.25|1790.25|1780.75|1790.75|1781.25|1790.25|1780.75|4
1740282340000|2025-02-23 03:45:40|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740282350000|2025-02-23 03:45:50|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740282360000|2025-02-23 03:46:00|1791.75|1782.25|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|2
1740282380000|2025-02-23 03:46:20|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740282390000|2025-02-23 03:46:30|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|2
1740282400000|2025-02-23 03:46:40|1791.25|1781.75|1790.75|1781.25|1791.75|1782.25|1790.75|1781.25|4
1740282410000|2025-02-23 03:46:50|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740282420000|2025-02-23 03:47:00|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740282430000|2025-02-23 03:47:10|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740282440000|2025-02-23 03:47:20|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740282450000|2025-02-23 03:47:30|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740282490000|2025-02-23 03:48:10|1791.75|1782.25|1790.75|1781.25|1792.25|1782.75|1790.75|1781.25|5
1740282500000|2025-02-23 03:48:20|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740282510000|2025-02-23 03:48:30|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740282520000|2025-02-23 03:48:40|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|2
1740282550000|2025-02-23 03:49:10|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.25|1780.75|4
1740282570000|2025-02-23 03:49:30|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1789.75|1780.25|3
1740282580000|2025-02-23 03:49:40|1789.75|1780.25|1789.75|1780.25|1790.25|1780.75|1789.75|1780.25|3
1740282590000|2025-02-23 03:49:50|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|2
1740282600000|2025-02-23 03:50:00|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740282610000|2025-02-23 03:50:10|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740282620000|2025-02-23 03:50:20|1787.75|1778.25|1788.75|1779.25|1788.75|1779.25|1787.75|1778.25|3
1740282630000|2025-02-23 03:50:30|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740282640000|2025-02-23 03:50:40|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740282660000|2025-02-23 03:51:00|1788.25|1778.75|1787.25|1777.75|1788.25|1778.75|1787.25|1777.75|3
1740282670000|2025-02-23 03:51:10|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740282700000|2025-02-23 03:51:40|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740282750000|2025-02-23 03:52:30|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740282760000|2025-02-23 03:52:40|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740282770000|2025-02-23 03:52:50|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740282790000|2025-02-23 03:53:10|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740282800000|2025-02-23 03:53:20|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740282820000|2025-02-23 03:53:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|3
1740282840000|2025-02-23 03:54:00|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740282850000|2025-02-23 03:54:10|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|2
1740282860000|2025-02-23 03:54:20|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740282870000|2025-02-23 03:54:30|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740282880000|2025-02-23 03:54:40|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740282900000|2025-02-23 03:55:00|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1785.75|1776.25|4
1740282910000|2025-02-23 03:55:10|1787.25|1777.75|1788.25|1778.75|1788.25|1778.75|1787.25|1777.75|3
1740282920000|2025-02-23 03:55:20|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740282930000|2025-02-23 03:55:30|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740282950000|2025-02-23 03:55:50|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740282960000|2025-02-23 03:56:00|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740282970000|2025-02-23 03:56:10|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740282990000|2025-02-23 03:56:30|1784|1780|1785.75|1776.25|1785.75|1780|1784|1776.25|2
1740283010000|2025-02-23 03:56:50|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740283020000|2025-02-23 03:57:00|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740283040000|2025-02-23 03:57:20|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740283090000|2025-02-23 03:58:10|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740283130000|2025-02-23 03:58:50|1783.25|1773.75|1783.75|1774.25|1783.75|1774.25|1783.25|1773.75|2
1740283160000|2025-02-23 03:59:20|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740283170000|2025-02-23 03:59:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740283190000|2025-02-23 03:59:50|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740283200000|2025-02-23 04:00:00|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740283210000|2025-02-23 04:00:10|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740283220000|2025-02-23 04:00:20|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740283240000|2025-02-23 04:00:40|1785.25|1775.75|1784.25|1774.75|1785.25|1775.75|1784.25|1774.75|3
1740283260000|2025-02-23 04:01:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740283270000|2025-02-23 04:01:10|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740283290000|2025-02-23 04:01:30|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740283300000|2025-02-23 04:01:40|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740283320000|2025-02-23 04:02:00|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740283330000|2025-02-23 04:02:10|1784.25|1774.75|1782.75|1773.25|1784.75|1775.25|1782.75|1773.25|6
1740283340000|2025-02-23 04:02:20|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740283370000|2025-02-23 04:02:50|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740283380000|2025-02-23 04:03:00|1783.75|1774.25|1783.25|1773.75|1783.75|1774.25|1783.25|1773.75|2
1740283390000|2025-02-23 04:03:10|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740283400000|2025-02-23 04:03:20|1783.25|1773.75|1782.25|1772.75|1783.25|1773.75|1782.25|1772.75|3
1740283410000|2025-02-23 04:03:30|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740283420000|2025-02-23 04:03:40|1782.25|1772.75|1781.25|1771.75|1782.25|1772.75|1781.25|1771.75|3
1740283430000|2025-02-23 04:03:50|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.25|1771.75|3
1740283450000|2025-02-23 04:04:10|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740283520000|2025-02-23 04:05:20|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740283530000|2025-02-23 04:05:30|1781.25|1771.75|1781.75|1772.25|1781.75|1772.25|1780.75|1771.25|6
1740283540000|2025-02-23 04:05:40|1781.25|1771.75|1781.25|1771.75|1781.75|1772.25|1781.25|1771.75|3
1740283560000|2025-02-23 04:06:00|1781.75|1772.25|1782.25|1772.75|1782.25|1772.75|1781.75|1772.25|2
1740283580000|2025-02-23 04:06:20|1781.75|1772.25|1782.75|1773.25|1782.75|1773.25|1781.75|1772.25|3
1740283590000|2025-02-23 04:06:30|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740283600000|2025-02-23 04:06:40|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740283610000|2025-02-23 04:06:50|1782.25|1772.75|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|3
1740283620000|2025-02-23 04:07:00|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740283630000|2025-02-23 04:07:10|1781.25|1771.75|1780.75|1771.25|1781.25|1771.75|1780.75|1771.25|2
1740283640000|2025-02-23 04:07:20|1780.25|1770.75|1781.25|1771.75|1781.25|1771.75|1780.25|1770.75|5
1740283650000|2025-02-23 04:07:30|1781.75|1772.25|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|3
1740283660000|2025-02-23 04:07:40|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740283670000|2025-02-23 04:07:50|1783.25|1773.75|1783.75|1774.25|1784.25|1774.75|1783.25|1773.75|4
1740283680000|2025-02-23 04:08:00|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740283690000|2025-02-23 04:08:10|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|3
1740283700000|2025-02-23 04:08:20|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740283710000|2025-02-23 04:08:30|1782.75|1773.25|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|2
1740283720000|2025-02-23 04:08:40|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740283730000|2025-02-23 04:08:50|1782.25|1772.75|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|2
1740283740000|2025-02-23 04:09:00|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740283760000|2025-02-23 04:09:20|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740283770000|2025-02-23 04:09:30|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740283810000|2025-02-23 04:10:10|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740283820000|2025-02-23 04:10:20|1782.75|1773.25|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|2
1740283830000|2025-02-23 04:10:30|1782.75|1773.25|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|4
1740283840000|2025-02-23 04:10:40|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740283850000|2025-02-23 04:10:50|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740283870000|2025-02-23 04:11:10|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740283880000|2025-02-23 04:11:20|1784.75|1775.25|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|5
1740283890000|2025-02-23 04:11:30|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740283910000|2025-02-23 04:11:50|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740283920000|2025-02-23 04:12:00|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740283930000|2025-02-23 04:12:10|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740283940000|2025-02-23 04:12:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740283950000|2025-02-23 04:12:30|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740283960000|2025-02-23 04:12:40|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740283970000|2025-02-23 04:12:50|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740283980000|2025-02-23 04:13:00|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740284030000|2025-02-23 04:13:50|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|2
1740284070000|2025-02-23 04:14:30|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|2
1740284080000|2025-02-23 04:14:40|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|2
1740284090000|2025-02-23 04:14:50|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|3
1740284100000|2025-02-23 04:15:00|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740284110000|2025-02-23 04:15:10|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740284120000|2025-02-23 04:15:20|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740284130000|2025-02-23 04:15:30|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740284150000|2025-02-23 04:15:50|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1784.75|1775.25|4
1740284160000|2025-02-23 04:16:00|1785.25|1775.75|1786.75|1777.25|1786.75|1777.25|1785.25|1775.75|6
1740284170000|2025-02-23 04:16:10|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740284190000|2025-02-23 04:16:30|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740284200000|2025-02-23 04:16:40|1784.75|1775.25|1785.75|1776.25|1785.75|1776.25|1784.75|1775.25|3
1740284220000|2025-02-23 04:17:00|1785.25|1775.75|1784.25|1774.75|1785.25|1775.75|1784.25|1774.75|3
1740284230000|2025-02-23 04:17:10|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740284250000|2025-02-23 04:17:30|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740284260000|2025-02-23 04:17:40|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740284270000|2025-02-23 04:17:50|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740284280000|2025-02-23 04:18:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740284290000|2025-02-23 04:18:10|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740284300000|2025-02-23 04:18:20|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740284310000|2025-02-23 04:18:30|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740284320000|2025-02-23 04:18:40|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740284340000|2025-02-23 04:19:00|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740284350000|2025-02-23 04:19:10|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|3
1740284360000|2025-02-23 04:19:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740284370000|2025-02-23 04:19:30|1785.25|1775.75|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|3
1740284380000|2025-02-23 04:19:40|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|3
1740284390000|2025-02-23 04:19:50|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740284400000|2025-02-23 04:20:00|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|6
1740284410000|2025-02-23 04:20:10|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740284460000|2025-02-23 04:21:00|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740284470000|2025-02-23 04:21:10|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740284480000|2025-02-23 04:21:20|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740284490000|2025-02-23 04:21:30|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740284540000|2025-02-23 04:22:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740284620000|2025-02-23 04:23:40|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740284650000|2025-02-23 04:24:10|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740284700000|2025-02-23 04:25:00|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740284710000|2025-02-23 04:25:10|1786.75|1777.25|1787.75|1778.25|1787.75|1778.25|1786.75|1777.25|3
1740284720000|2025-02-23 04:25:20|1787.25|1777.75|1788.75|1779.25|1788.75|1779.25|1787.25|1777.75|4
1740284740000|2025-02-23 04:25:40|1788.25|1778.75|1787.75|1778.25|1788.75|1779.25|1787.75|1778.25|4
1740284750000|2025-02-23 04:25:50|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740284760000|2025-02-23 04:26:00|1786.25|1776.75|1785.75|1776.25|1786.75|1777.25|1785.75|1776.25|4
1740284770000|2025-02-23 04:26:10|1786.25|1776.75|1787.25|1777.75|1787.25|1777.75|1786.25|1776.75|5
1740284780000|2025-02-23 04:26:20|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|4
1740284790000|2025-02-23 04:26:30|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740284800000|2025-02-23 04:26:40|1787.75|1778.25|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|5
1740284810000|2025-02-23 04:26:50|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740284820000|2025-02-23 04:27:00|1786.25|1776.75|1785.75|1776.25|1786.75|1777.25|1785.75|1776.25|4
1740284850000|2025-02-23 04:27:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|3
1740284860000|2025-02-23 04:27:40|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740284870000|2025-02-23 04:27:50|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740284880000|2025-02-23 04:28:00|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740284900000|2025-02-23 04:28:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740284910000|2025-02-23 04:28:30|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740284930000|2025-02-23 04:28:50|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740284950000|2025-02-23 04:29:10|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740284990000|2025-02-23 04:29:50|1783.25|1773.75|1782.75|1773.25|1783.25|1773.75|1782.75|1773.25|2
1740285000000|2025-02-23 04:30:00|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740285010000|2025-02-23 04:30:10|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740285020000|2025-02-23 04:30:20|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740285070000|2025-02-23 04:31:10|1781.25|1771.75|1780.75|1771.25|1781.25|1771.75|1780.75|1771.25|2
1740285130000|2025-02-23 04:32:10|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|2
1740285140000|2025-02-23 04:32:20|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|2
1740285150000|2025-02-23 04:32:30|1780.25|1770.75|1780.75|1771.25|1780.75|1771.25|1780.25|1770.75|2
1740285240000|2025-02-23 04:34:00|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|2
1740285250000|2025-02-23 04:34:10|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740285270000|2025-02-23 04:34:30|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740285300000|2025-02-23 04:35:00|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|2
1740285310000|2025-02-23 04:35:10|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|2
1740285320000|2025-02-23 04:35:20|1781.75|1772.25|1781.25|1771.75|1781.75|1772.25|1781.25|1771.75|2
1740285330000|2025-02-23 04:35:30|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740285360000|2025-02-23 04:36:00|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|4
1740285380000|2025-02-23 04:36:20|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740285390000|2025-02-23 04:36:30|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740285420000|2025-02-23 04:37:00|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740285430000|2025-02-23 04:37:10|1782.25|1772.75|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|2
1740285440000|2025-02-23 04:37:20|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740285450000|2025-02-23 04:37:30|1783.25|1773.75|1782.75|1773.25|1783.25|1773.75|1782.75|1773.25|2
1740285460000|2025-02-23 04:37:40|1783.25|1773.75|1782.75|1773.25|1783.25|1773.75|1782.75|1773.25|4
1740285470000|2025-02-23 04:37:50|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740285480000|2025-02-23 04:38:00|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740285510000|2025-02-23 04:38:30|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740285520000|2025-02-23 04:38:40|1781.75|1772.25|1781.25|1771.75|1781.75|1772.25|1781.25|1771.75|2
1740285540000|2025-02-23 04:39:00|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740285560000|2025-02-23 04:39:20|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740285570000|2025-02-23 04:39:30|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740285580000|2025-02-23 04:39:40|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740285600000|2025-02-23 04:40:00|1783.25|1773.75|1782.75|1773.25|1783.25|1773.75|1782.75|1773.25|2
1740285660000|2025-02-23 04:41:00|1783.25|1773.75|1783.75|1774.25|1783.75|1774.25|1783.25|1773.75|2
1740285680000|2025-02-23 04:41:20|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740285690000|2025-02-23 04:41:30|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740285710000|2025-02-23 04:41:50|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740285730000|2025-02-23 04:42:10|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740285780000|2025-02-23 04:43:00|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740285790000|2025-02-23 04:43:10|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740285820000|2025-02-23 04:43:40|1784.75|1775.25|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|3
1740285900000|2025-02-23 04:45:00|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.25|1773.75|4
1740285910000|2025-02-23 04:45:10|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740285920000|2025-02-23 04:45:20|1782.75|1773.25|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|2
1740285930000|2025-02-23 04:45:30|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740285950000|2025-02-23 04:45:50|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740285960000|2025-02-23 04:46:00|1782.25|1772.75|1782.25|1772.75|1782.75|1773.25|1781.75|1772.25|5
1740285970000|2025-02-23 04:46:10|1781.75|1772.25|1782.25|1772.75|1782.25|1772.75|1781.75|1772.25|2
1740285980000|2025-02-23 04:46:20|1782.75|1773.25|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|2
1740285990000|2025-02-23 04:46:30|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740286010000|2025-02-23 04:46:50|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740286020000|2025-02-23 04:47:00|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740286030000|2025-02-23 04:47:10|1781.25|1771.75|1781.75|1772.25|1781.75|1772.25|1781.25|1771.75|2
1740286040000|2025-02-23 04:47:20|1782.25|1772.75|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|2
1740286060000|2025-02-23 04:47:40|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|3
1740286070000|2025-02-23 04:47:50|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1
1740286080000|2025-02-23 04:48:00|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740286100000|2025-02-23 04:48:20|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740286110000|2025-02-23 04:48:30|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740286120000|2025-02-23 04:48:40|1784.75|1775.25|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|3
1740286140000|2025-02-23 04:49:00|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740286150000|2025-02-23 04:49:10|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740286170000|2025-02-23 04:49:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740286190000|2025-02-23 04:49:50|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740286220000|2025-02-23 04:50:20|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740286230000|2025-02-23 04:50:30|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740286260000|2025-02-23 04:51:00|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740286290000|2025-02-23 04:51:30|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740286300000|2025-02-23 04:51:40|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740286320000|2025-02-23 04:52:00|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740286330000|2025-02-23 04:52:10|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740286340000|2025-02-23 04:52:20|1787.75|1778.25|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|3
1740286360000|2025-02-23 04:52:40|1787.25|1777.75|1786.25|1776.75|1787.25|1777.75|1786.25|1776.75|3
1740286380000|2025-02-23 04:53:00|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740286440000|2025-02-23 04:54:00|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740286450000|2025-02-23 04:54:10|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|3
1740286460000|2025-02-23 04:54:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740286550000|2025-02-23 04:55:50|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740286560000|2025-02-23 04:56:00|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740286590000|2025-02-23 04:56:30|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740286600000|2025-02-23 04:56:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740286610000|2025-02-23 04:56:50|1786.75|1777.25|1785.75|1776.25|1786.75|1777.25|1785.75|1776.25|3
1740286620000|2025-02-23 04:57:00|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1785.75|1776.25|6
1740286630000|2025-02-23 04:57:10|1787.25|1777.75|1787.75|1778.25|1787.75|1778.25|1786.75|1777.25|4
1740286640000|2025-02-23 04:57:20|1788.25|1778.75|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|2
1740286690000|2025-02-23 04:58:10|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740286700000|2025-02-23 04:58:20|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740286720000|2025-02-23 04:58:40|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740286730000|2025-02-23 04:58:50|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|3
1740286740000|2025-02-23 04:59:00|1785.75|1776.25|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|3
1740286810000|2025-02-23 05:00:10|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740286840000|2025-02-23 05:00:40|1784.75|1775.25|1783.75|1774.25|1784.75|1775.25|1783.75|1774.25|3
1740286850000|2025-02-23 05:00:50|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|3
1740286860000|2025-02-23 05:01:00|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740286870000|2025-02-23 05:01:10|1783.25|1773.75|1783.25|1773.75|1783.75|1774.25|1783.25|1773.75|3
1740286880000|2025-02-23 05:01:20|1783.75|1774.25|1784.75|1775.25|1784.75|1775.25|1783.75|1774.25|5
1740286900000|2025-02-23 05:01:40|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740286910000|2025-02-23 05:01:50|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740286920000|2025-02-23 05:02:00|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740286940000|2025-02-23 05:02:20|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740286960000|2025-02-23 05:02:40|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740286970000|2025-02-23 05:02:50|1784.75|1775.25|1786.25|1776.75|1786.25|1776.75|1784.75|1775.25|4
1740286980000|2025-02-23 05:03:00|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740286990000|2025-02-23 05:03:10|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.25|1776.75|4
1740287000000|2025-02-23 05:03:20|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740287010000|2025-02-23 05:03:30|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|5
1740287020000|2025-02-23 05:03:40|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740287030000|2025-02-23 05:03:50|1784.75|1775.25|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|3
1740287040000|2025-02-23 05:04:00|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740287050000|2025-02-23 05:04:10|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740287060000|2025-02-23 05:04:20|1786.75|1777.25|1787.75|1778.25|1787.75|1778.25|1786.75|1777.25|2
1740287080000|2025-02-23 05:04:40|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740287090000|2025-02-23 05:04:50|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740287100000|2025-02-23 05:05:00|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740287110000|2025-02-23 05:05:10|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740287120000|2025-02-23 05:05:20|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740287130000|2025-02-23 05:05:30|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740287140000|2025-02-23 05:05:40|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740287150000|2025-02-23 05:05:50|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740287160000|2025-02-23 05:06:00|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740287170000|2025-02-23 05:06:10|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740287180000|2025-02-23 05:06:20|1786.75|1777.25|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|3
1740287200000|2025-02-23 05:06:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740287210000|2025-02-23 05:06:50|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740287290000|2025-02-23 05:08:10|1787.25|1777.75|1787.75|1778.25|1787.75|1778.25|1787.25|1777.75|2
1740287300000|2025-02-23 05:08:20|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740287310000|2025-02-23 05:08:30|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740287330000|2025-02-23 05:08:50|1787.75|1778.25|1788.75|1779.25|1788.75|1779.25|1787.75|1778.25|3
1740287350000|2025-02-23 05:09:10|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|3
1740287360000|2025-02-23 05:09:20|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740287380000|2025-02-23 05:09:40|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|2
1740287390000|2025-02-23 05:09:50|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.25|1777.75|3
1740287400000|2025-02-23 05:10:00|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740287410000|2025-02-23 05:10:10|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|3
1740287420000|2025-02-23 05:10:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740287440000|2025-02-23 05:10:40|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740287450000|2025-02-23 05:10:50|1787.25|1777.75|1786.75|1777.25|1787.75|1778.25|1786.75|1777.25|4
1740287460000|2025-02-23 05:11:00|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|4
1740287470000|2025-02-23 05:11:10|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740287480000|2025-02-23 05:11:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740287490000|2025-02-23 05:11:30|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|2
1740287510000|2025-02-23 05:11:50|1786.25|1776.75|1786.25|1776.75|1786.75|1777.25|1785.75|1776.25|5
1740287520000|2025-02-23 05:12:00|1786.75|1777.25|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|3
1740287530000|2025-02-23 05:12:10|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740287540000|2025-02-23 05:12:20|1786.75|1777.25|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|3
1740287560000|2025-02-23 05:12:40|1787.25|1777.75|1787.75|1778.25|1788.25|1778.75|1787.25|1777.75|4
1740287570000|2025-02-23 05:12:50|1787.25|1777.75|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|3
1740287580000|2025-02-23 05:13:00|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740287590000|2025-02-23 05:13:10|1787.25|1777.75|1787.75|1778.25|1787.75|1778.25|1787.25|1777.75|2
1740287600000|2025-02-23 05:13:20|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740287610000|2025-02-23 05:13:30|1787.75|1778.25|1788.75|1779.25|1788.75|1779.25|1787.75|1778.25|2
1740287630000|2025-02-23 05:13:50|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|6
1740287650000|2025-02-23 05:14:10|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|2
1740287660000|2025-02-23 05:14:20|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|2
1740287680000|2025-02-23 05:14:40|1788.25|1778.75|1788.75|1779.25|1788.75|1779.25|1788.25|1778.75|4
1740287690000|2025-02-23 05:14:50|1789.25|1779.75|1788.25|1778.75|1789.25|1779.75|1788.25|1778.75|3
1740287700000|2025-02-23 05:15:00|1787.75|1778.25|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|3
1740287730000|2025-02-23 05:15:30|1786.75|1777.25|1787.75|1778.25|1787.75|1778.25|1786.75|1777.25|3
1740287750000|2025-02-23 05:15:50|1788.25|1778.75|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|2
1740287760000|2025-02-23 05:16:00|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|4
1740287770000|2025-02-23 05:16:10|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740287790000|2025-02-23 05:16:30|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|4
1740287800000|2025-02-23 05:16:40|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740287810000|2025-02-23 05:16:50|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740287830000|2025-02-23 05:17:10|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740287840000|2025-02-23 05:17:20|1786.25|1776.75|1785.25|1775.75|1786.25|1776.75|1785.25|1775.75|3
1740287850000|2025-02-23 05:17:30|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740287860000|2025-02-23 05:17:40|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740287880000|2025-02-23 05:18:00|1785.75|1776.25|1786.75|1777.25|1786.75|1777.25|1785.75|1776.25|5
1740287890000|2025-02-23 05:18:10|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740287900000|2025-02-23 05:18:20|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740287910000|2025-02-23 05:18:30|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740287960000|2025-02-23 05:19:20|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|2
1740287970000|2025-02-23 05:19:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740287980000|2025-02-23 05:19:40|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740287990000|2025-02-23 05:19:50|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|2
1740288000000|2025-02-23 05:20:00|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740288010000|2025-02-23 05:20:10|1783.25|1773.75|1783.75|1774.25|1783.75|1774.25|1783.25|1773.75|2
1740288030000|2025-02-23 05:20:30|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1783.75|1774.25|4
1740288050000|2025-02-23 05:20:50|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740288060000|2025-02-23 05:21:00|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1784.75|1775.25|3
1740288070000|2025-02-23 05:21:10|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|3
1740288080000|2025-02-23 05:21:20|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740288100000|2025-02-23 05:21:40|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740288110000|2025-02-23 05:21:50|1785.75|1776.25|1786.75|1777.25|1786.75|1777.25|1785.75|1776.25|2
1740288120000|2025-02-23 05:22:00|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740288130000|2025-02-23 05:22:10|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740288140000|2025-02-23 05:22:20|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740288170000|2025-02-23 05:22:50|1787.25|1777.75|1787.75|1778.25|1788.75|1779.25|1787.25|1777.75|5
1740288180000|2025-02-23 05:23:00|1788.25|1778.75|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|2
1740288200000|2025-02-23 05:23:20|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|3
1740288210000|2025-02-23 05:23:30|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|2
1740288220000|2025-02-23 05:23:40|1787.75|1778.25|1786.75|1777.25|1787.75|1778.25|1786.75|1777.25|3
1740288230000|2025-02-23 05:23:50|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740288240000|2025-02-23 05:24:00|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740288260000|2025-02-23 05:24:20|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740288270000|2025-02-23 05:24:30|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740288320000|2025-02-23 05:25:20|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740288330000|2025-02-23 05:25:30|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740288350000|2025-02-23 05:25:50|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740288370000|2025-02-23 05:26:10|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740288390000|2025-02-23 05:26:30|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740288400000|2025-02-23 05:26:40|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|4
1740288410000|2025-02-23 05:26:50|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740288420000|2025-02-23 05:27:00|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740288430000|2025-02-23 05:27:10|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|2
1740288440000|2025-02-23 05:27:20|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740288470000|2025-02-23 05:27:50|1787.75|1778.25|1788.75|1779.25|1788.75|1779.25|1787.75|1778.25|3
1740288480000|2025-02-23 05:28:00|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740288490000|2025-02-23 05:28:10|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740288520000|2025-02-23 05:28:40|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740288530000|2025-02-23 05:28:50|1787.25|1777.75|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|3
1740288540000|2025-02-23 05:29:00|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|3
1740288580000|2025-02-23 05:29:40|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740288590000|2025-02-23 05:29:50|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740288600000|2025-02-23 05:30:00|1786.75|1777.25|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|3
1740288620000|2025-02-23 05:30:20|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740288630000|2025-02-23 05:30:30|1787.75|1778.25|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|3
1740288660000|2025-02-23 05:31:00|1788.25|1778.75|1788.25|1778.75|1788.75|1779.25|1787.75|1778.25|5
1740288670000|2025-02-23 05:31:10|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740288680000|2025-02-23 05:31:20|1787.25|1777.75|1786.25|1776.75|1787.25|1777.75|1786.25|1776.75|3
1740288690000|2025-02-23 05:31:30|1785.75|1776.25|1786.75|1777.25|1786.75|1777.25|1785.25|1775.75|5
1740288700000|2025-02-23 05:31:40|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|4
1740288710000|2025-02-23 05:31:50|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740288720000|2025-02-23 05:32:00|1785.75|1776.25|1786.75|1777.25|1786.75|1777.25|1785.75|1776.25|3
1740288730000|2025-02-23 05:32:10|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|4
1740288760000|2025-02-23 05:32:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740288780000|2025-02-23 05:33:00|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740288800000|2025-02-23 05:33:20|1788.25|1778.75|1788.25|1778.75|1788.75|1779.25|1788.25|1778.75|3
1740288810000|2025-02-23 05:33:30|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740288820000|2025-02-23 05:33:40|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740288830000|2025-02-23 05:33:50|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740288850000|2025-02-23 05:34:10|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|3
1740288870000|2025-02-23 05:34:30|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740288880000|2025-02-23 05:34:40|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|2
1740288920000|2025-02-23 05:35:20|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740288930000|2025-02-23 05:35:30|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740288960000|2025-02-23 05:36:00|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740288970000|2025-02-23 05:36:10|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740288990000|2025-02-23 05:36:30|1787.25|1777.75|1787.75|1778.25|1787.75|1778.25|1787.25|1777.75|2
1740289010000|2025-02-23 05:36:50|1788.25|1778.75|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|2
1740289030000|2025-02-23 05:37:10|1788.25|1778.75|1789.25|1779.75|1789.25|1779.75|1788.25|1778.75|3
1740289040000|2025-02-23 05:37:20|1788.75|1779.25|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|3
1740289050000|2025-02-23 05:37:30|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740289070000|2025-02-23 05:37:50|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740289120000|2025-02-23 05:38:40|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740289220000|2025-02-23 05:40:20|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740289230000|2025-02-23 05:40:30|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740289240000|2025-02-23 05:40:40|1790.25|1780.75|1791.25|1781.75|1791.25|1781.75|1790.25|1780.75|3
1740289250000|2025-02-23 05:40:50|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740289260000|2025-02-23 05:41:00|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|2
1740289280000|2025-02-23 05:41:20|1790.75|1781.25|1790.25|1780.75|1790.75|1781.25|1790.25|1780.75|2
1740289290000|2025-02-23 05:41:30|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740289300000|2025-02-23 05:41:40|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.25|1779.75|5
1740289310000|2025-02-23 05:41:50|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740289320000|2025-02-23 05:42:00|1789.75|1780.25|1789.75|1780.25|1790.25|1780.75|1789.75|1780.25|3
1740289330000|2025-02-23 05:42:10|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740289340000|2025-02-23 05:42:20|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740289350000|2025-02-23 05:42:30|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740289360000|2025-02-23 05:42:40|1790.75|1781.25|1789.75|1780.25|1790.75|1781.25|1789.75|1780.25|3
1740289370000|2025-02-23 05:42:50|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740289380000|2025-02-23 05:43:00|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|2
1740289420000|2025-02-23 05:43:40|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.25|1780.75|4
1740289430000|2025-02-23 05:43:50|1790.75|1781.25|1791.25|1781.75|1791.25|1781.75|1790.75|1781.25|4
1740289460000|2025-02-23 05:44:20|1790.75|1781.25|1790.25|1780.75|1790.75|1781.25|1790.25|1780.75|2
1740289510000|2025-02-23 05:45:10|1790.75|1781.25|1789.75|1780.25|1790.75|1781.25|1789.25|1779.75|4
1740289520000|2025-02-23 05:45:20|1790.25|1780.75|1789.75|1780.25|1790.25|1780.75|1789.75|1780.25|2
1740289530000|2025-02-23 05:45:30|1790.25|1780.75|1790.75|1781.25|1790.75|1781.25|1789.75|1780.25|4
1740289540000|2025-02-23 05:45:40|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740289570000|2025-02-23 05:46:10|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740289590000|2025-02-23 05:46:30|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740289600000|2025-02-23 05:46:40|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740289650000|2025-02-23 05:47:30|1792.25|1782.75|1792.75|1783.25|1792.75|1783.25|1792.25|1782.75|2
1740289660000|2025-02-23 05:47:40|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740289710000|2025-02-23 05:48:30|1792.75|1783.25|1792.25|1782.75|1792.75|1783.25|1792.25|1782.75|4
1740289730000|2025-02-23 05:48:50|1791.75|1782.25|1791.25|1781.75|1791.75|1782.25|1791.25|1781.75|2
1740289740000|2025-02-23 05:49:00|1791.75|1782.25|1791.25|1781.75|1791.75|1782.25|1791.25|1781.75|2
1740289750000|2025-02-23 05:49:10|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740289760000|2025-02-23 05:49:20|1792.25|1782.75|1791.25|1781.75|1792.25|1782.75|1791.25|1781.75|3
1740289770000|2025-02-23 05:49:30|1790.75|1781.25|1790.75|1781.25|1791.25|1781.75|1790.25|1780.75|5
1740289800000|2025-02-23 05:50:00|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|2
1740289810000|2025-02-23 05:50:10|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740289820000|2025-02-23 05:50:20|1789.75|1780.25|1790.25|1780.75|1790.25|1780.75|1789.75|1780.25|2
1740289840000|2025-02-23 05:50:40|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740289850000|2025-02-23 05:50:50|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740289860000|2025-02-23 05:51:00|1789.75|1780.25|1789.25|1779.75|1789.75|1780.25|1789.25|1779.75|2
1740289900000|2025-02-23 05:51:40|1788.75|1779.25|1788.25|1778.75|1788.75|1779.25|1788.25|1778.75|2
1740289920000|2025-02-23 05:52:00|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740289940000|2025-02-23 05:52:20|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740289970000|2025-02-23 05:52:50|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740289980000|2025-02-23 05:53:00|1788.75|1779.25|1788.25|1778.75|1788.75|1779.25|1788.25|1778.75|2
1740289990000|2025-02-23 05:53:10|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740290000000|2025-02-23 05:53:20|1789.25|1779.75|1789.75|1780.25|1789.75|1780.25|1789.25|1779.75|2
1740290010000|2025-02-23 05:53:30|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740290030000|2025-02-23 05:53:50|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740290050000|2025-02-23 05:54:10|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740290060000|2025-02-23 05:54:20|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740290080000|2025-02-23 05:54:40|1788.75|1779.25|1788.25|1778.75|1788.75|1779.25|1788.25|1778.75|2
1740290100000|2025-02-23 05:55:00|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|2
1740290120000|2025-02-23 05:55:20|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740290130000|2025-02-23 05:55:30|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740290140000|2025-02-23 05:55:40|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740290150000|2025-02-23 05:55:50|1788.25|1778.75|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|2
1740290160000|2025-02-23 05:56:00|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740290170000|2025-02-23 05:56:10|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740290190000|2025-02-23 05:56:30|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740290220000|2025-02-23 05:57:00|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740290230000|2025-02-23 05:57:10|1788.75|1779.25|1788.25|1778.75|1788.75|1779.25|1788.25|1778.75|4
1740290240000|2025-02-23 05:57:20|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740290250000|2025-02-23 05:57:30|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740290270000|2025-02-23 05:57:50|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740290280000|2025-02-23 05:58:00|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740290290000|2025-02-23 05:58:10|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740290300000|2025-02-23 05:58:20|1788.25|1778.75|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|2
1740290350000|2025-02-23 05:59:10|1788.25|1778.75|1787.75|1778.25|1788.25|1778.75|1787.75|1778.25|6
1740290370000|2025-02-23 05:59:30|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740290400000|2025-02-23 06:00:00|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740290420000|2025-02-23 06:00:20|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740290430000|2025-02-23 06:00:30|1788.25|1778.75|1787.25|1777.75|1788.25|1778.75|1787.25|1777.75|3
1740290440000|2025-02-23 06:00:40|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|2
1740290460000|2025-02-23 06:01:00|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740290480000|2025-02-23 06:01:20|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740290490000|2025-02-23 06:01:30|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740290500000|2025-02-23 06:01:40|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740290520000|2025-02-23 06:02:00|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|2
1740290560000|2025-02-23 06:02:40|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740290570000|2025-02-23 06:02:50|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740290590000|2025-02-23 06:03:10|1786.75|1777.25|1788.25|1778.75|1788.25|1778.75|1786.75|1777.25|4
1740290600000|2025-02-23 06:03:20|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|4
1740290620000|2025-02-23 06:03:40|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.25|1777.75|3
1740290640000|2025-02-23 06:04:00|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740290660000|2025-02-23 06:04:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740290670000|2025-02-23 06:04:30|1786.25|1776.75|1785.75|1776.25|1786.25|1776.75|1785.75|1776.25|4
1740290680000|2025-02-23 06:04:40|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740290700000|2025-02-23 06:05:00|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740290750000|2025-02-23 06:05:50|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740290760000|2025-02-23 06:06:00|1786.25|1776.75|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|3
1740290790000|2025-02-23 06:06:30|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740290880000|2025-02-23 06:08:00|1784.25|1774.75|1783.25|1773.75|1784.25|1774.75|1783.25|1773.75|2
1740290890000|2025-02-23 06:08:10|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|4
1740290930000|2025-02-23 06:08:50|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740290940000|2025-02-23 06:09:00|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|5
1740290950000|2025-02-23 06:09:10|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740290960000|2025-02-23 06:09:20|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740290970000|2025-02-23 06:09:30|1783.25|1773.75|1783.75|1774.25|1783.75|1774.25|1783.25|1773.75|2
1740291000000|2025-02-23 06:10:00|1783.25|1773.75|1783.75|1774.25|1783.75|1774.25|1783.25|1773.75|2
1740291020000|2025-02-23 06:10:20|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|4
1740291030000|2025-02-23 06:10:30|1783.25|1773.75|1783.25|1773.75|1783.75|1774.25|1783.25|1773.75|3
1740291060000|2025-02-23 06:11:00|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740291070000|2025-02-23 06:11:10|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740291080000|2025-02-23 06:11:20|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740291090000|2025-02-23 06:11:30|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740291100000|2025-02-23 06:11:40|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740291110000|2025-02-23 06:11:50|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740291120000|2025-02-23 06:12:00|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740291130000|2025-02-23 06:12:10|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740291210000|2025-02-23 06:13:30|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740291220000|2025-02-23 06:13:40|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740291230000|2025-02-23 06:13:50|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740291240000|2025-02-23 06:14:00|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740291480000|2025-02-23 06:18:00|1785.75|1776.25|1786.25|1776.75|1786.25|1776.75|1785.75|1776.25|2
1740291490000|2025-02-23 06:18:10|1786.75|1777.25|1788.75|1779.25|1788.75|1779.25|1786.75|1777.25|7
1740291500000|2025-02-23 06:18:20|1788.25|1778.75|1789.25|1779.75|1789.25|1779.75|1788.25|1778.75|3
1740291510000|2025-02-23 06:18:30|1789.75|1780.25|1789.25|1779.75|1789.75|1780.25|1789.25|1779.75|6
1740291520000|2025-02-23 06:18:40|1789.75|1780.25|1789.25|1779.75|1789.75|1780.25|1789.25|1779.75|4
1740291540000|2025-02-23 06:19:00|1789.75|1780.25|1790.75|1781.25|1790.75|1781.25|1789.75|1780.25|3
1740291550000|2025-02-23 06:19:10|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|2
1740291560000|2025-02-23 06:19:20|1791.25|1781.75|1791.75|1782.25|1791.75|1782.25|1791.25|1781.75|2
1740291580000|2025-02-23 06:19:40|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740291590000|2025-02-23 06:19:50|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740291600000|2025-02-23 06:20:00|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|2
1740291610000|2025-02-23 06:20:10|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740291620000|2025-02-23 06:20:20|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740291630000|2025-02-23 06:20:30|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740291640000|2025-02-23 06:20:40|1792.75|1783.25|1792.25|1782.75|1792.75|1783.25|1792.25|1782.75|2
1740291650000|2025-02-23 06:20:50|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740291670000|2025-02-23 06:21:10|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740291700000|2025-02-23 06:21:40|1792.75|1783.25|1792.25|1782.75|1792.75|1783.25|1792.25|1782.75|2
1740291710000|2025-02-23 06:21:50|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740291720000|2025-02-23 06:22:00|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740291730000|2025-02-23 06:22:10|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740291740000|2025-02-23 06:22:20|1791.25|1781.75|1791.75|1782.25|1791.75|1782.25|1791.25|1781.75|2
1740291750000|2025-02-23 06:22:30|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740291780000|2025-02-23 06:23:00|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740291800000|2025-02-23 06:23:20|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740291840000|2025-02-23 06:24:00|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740291850000|2025-02-23 06:24:10|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740291870000|2025-02-23 06:24:30|1789.75|1780.25|1790.75|1781.25|1790.75|1781.25|1789.75|1780.25|5
1740291880000|2025-02-23 06:24:40|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740291900000|2025-02-23 06:25:00|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740291910000|2025-02-23 06:25:10|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740291960000|2025-02-23 06:26:00|1792.75|1783.25|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|2
1740291980000|2025-02-23 06:26:20|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740291990000|2025-02-23 06:26:30|1793.25|1783.75|1792.75|1783.25|1793.25|1783.75|1792.75|1783.25|2
1740292010000|2025-02-23 06:26:50|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740292020000|2025-02-23 06:27:00|1792.75|1783.25|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|2
1740292140000|2025-02-23 06:29:00|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.25|1782.75|3
1740292160000|2025-02-23 06:29:20|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740292170000|2025-02-23 06:29:30|1792.75|1783.25|1792.25|1782.75|1792.75|1783.25|1792.25|1782.75|2
1740292210000|2025-02-23 06:30:10|1792.75|1783.25|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|2
1740292260000|2025-02-23 06:31:00|1792.75|1783.25|1792.25|1782.75|1792.75|1783.25|1792.25|1782.75|4
1740292270000|2025-02-23 06:31:10|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740292280000|2025-02-23 06:31:20|1792.25|1782.75|1791.25|1781.75|1792.25|1782.75|1791.25|1781.75|3
1740292290000|2025-02-23 06:31:30|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740292300000|2025-02-23 06:31:40|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740292320000|2025-02-23 06:32:00|1791.75|1782.25|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|3
1740292330000|2025-02-23 06:32:10|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740292340000|2025-02-23 06:32:20|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740292350000|2025-02-23 06:32:30|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740292430000|2025-02-23 06:33:50|1792.75|1783.25|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|2
1740292440000|2025-02-23 06:34:00|1792.25|1782.75|1793.25|1783.75|1793.25|1783.75|1792.25|1782.75|5
1740292450000|2025-02-23 06:34:10|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740292490000|2025-02-23 06:34:50|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740292530000|2025-02-23 06:35:30|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740292550000|2025-02-23 06:35:50|1794.75|1785.25|1793.25|1783.75|1794.75|1785.25|1793.25|1783.75|3
1740292560000|2025-02-23 06:36:00|1793.75|1784.25|1793.25|1783.75|1794.25|1784.75|1793.25|1783.75|5
1740292570000|2025-02-23 06:36:10|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|4
1740292600000|2025-02-23 06:36:40|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|2
1740292640000|2025-02-23 06:37:20|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740292680000|2025-02-23 06:38:00|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.25|1783.75|3
1740292690000|2025-02-23 06:38:10|1793.25|1783.75|1793.75|1784.25|1793.75|1784.25|1793.25|1783.75|2
1740292700000|2025-02-23 06:38:20|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|3
1740292710000|2025-02-23 06:38:30|1794.75|1785.25|1794.25|1784.75|1794.75|1785.25|1794.25|1784.75|4
1740292740000|2025-02-23 06:39:00|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.25|1783.75|3
1740292760000|2025-02-23 06:39:20|1793.25|1783.75|1793.75|1784.25|1793.75|1784.25|1793.25|1783.75|4
1740292770000|2025-02-23 06:39:30|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740292780000|2025-02-23 06:39:40|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740292790000|2025-02-23 06:39:50|1793.25|1783.75|1793.75|1784.25|1793.75|1784.25|1793.25|1783.75|2
1740292800000|2025-02-23 06:40:00|1793.25|1783.75|1792.75|1783.25|1793.25|1783.75|1792.75|1783.25|2
1740292810000|2025-02-23 06:40:10|1793.25|1783.75|1794.25|1784.75|1794.25|1784.75|1793.25|1783.75|3
1740292840000|2025-02-23 06:40:40|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740292860000|2025-02-23 06:41:00|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740292890000|2025-02-23 06:41:30|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740292900000|2025-02-23 06:41:40|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740292920000|2025-02-23 06:42:00|1792.75|1783.25|1792.75|1783.25|1793.25|1783.75|1792.75|1783.25|3
1740292930000|2025-02-23 06:42:10|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740292940000|2025-02-23 06:42:20|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740292950000|2025-02-23 06:42:30|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740292960000|2025-02-23 06:42:40|1793.25|1783.75|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|3
1740292970000|2025-02-23 06:42:50|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740292980000|2025-02-23 06:43:00|1793.25|1783.75|1792.75|1783.25|1793.25|1783.75|1792.25|1782.75|4
1740293030000|2025-02-23 06:43:50|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740293080000|2025-02-23 06:44:40|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740293090000|2025-02-23 06:44:50|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740293140000|2025-02-23 06:45:40|1792.75|1783.25|1792.25|1782.75|1792.75|1783.25|1792.25|1782.75|2
1740293160000|2025-02-23 06:46:00|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740293180000|2025-02-23 06:46:20|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|4
1740293190000|2025-02-23 06:46:30|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740293220000|2025-02-23 06:47:00|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740293240000|2025-02-23 06:47:20|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740293250000|2025-02-23 06:47:30|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740293260000|2025-02-23 06:47:40|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740293290000|2025-02-23 06:48:10|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740293300000|2025-02-23 06:48:20|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740293340000|2025-02-23 06:49:00|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740293350000|2025-02-23 06:49:10|1790.25|1780.75|1790.75|1781.25|1790.75|1781.25|1790.25|1780.75|2
1740293360000|2025-02-23 06:49:20|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740293400000|2025-02-23 06:50:00|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740293420000|2025-02-23 06:50:20|1791.25|1781.75|1791.75|1782.25|1791.75|1782.25|1791.25|1781.75|2
1740293440000|2025-02-23 06:50:40|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740293460000|2025-02-23 06:51:00|1791.75|1782.25|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|2
1740293470000|2025-02-23 06:51:10|1791.75|1782.25|1791.25|1781.75|1791.75|1782.25|1790.75|1781.25|4
1740293480000|2025-02-23 06:51:20|1791.75|1782.25|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|2
1740293490000|2025-02-23 06:51:30|1791.75|1782.25|1792.25|1782.75|1792.25|1782.75|1791.75|1782.25|2
1740293500000|2025-02-23 06:51:40|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740293520000|2025-02-23 06:52:00|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|2
1740293530000|2025-02-23 06:52:10|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|2
1740293540000|2025-02-23 06:52:20|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740293560000|2025-02-23 06:52:40|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740293570000|2025-02-23 06:52:50|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|2
1740293580000|2025-02-23 06:53:00|1791.25|1781.75|1792.25|1782.75|1792.25|1782.75|1791.25|1781.75|3
1740293590000|2025-02-23 06:53:10|1791.75|1782.25|1791.25|1781.75|1791.75|1782.25|1791.25|1781.75|2
1740293620000|2025-02-23 06:53:40|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740293640000|2025-02-23 06:54:00|1792.25|1782.75|1791.75|1782.25|1792.25|1782.75|1791.75|1782.25|2
1740293660000|2025-02-23 06:54:20|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740293670000|2025-02-23 06:54:30|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740293690000|2025-02-23 06:54:50|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740293750000|2025-02-23 06:55:50|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740293760000|2025-02-23 06:56:00|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740293790000|2025-02-23 06:56:30|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740293820000|2025-02-23 06:57:00|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740293840000|2025-02-23 06:57:20|1793.25|1783.75|1792.75|1783.25|1793.25|1783.75|1792.75|1783.25|2
1740293850000|2025-02-23 06:57:30|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740293860000|2025-02-23 06:57:40|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740293870000|2025-02-23 06:57:50|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740293900000|2025-02-23 06:58:20|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740293940000|2025-02-23 06:59:00|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740294020000|2025-02-23 07:00:20|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740294040000|2025-02-23 07:00:40|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740294060000|2025-02-23 07:01:00|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.25|1784.75|4
1740294070000|2025-02-23 07:01:10|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740294150000|2025-02-23 07:02:30|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740294200000|2025-02-23 07:03:20|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740294210000|2025-02-23 07:03:30|1794.25|1784.75|1794.25|1784.75|1794.75|1785.25|1794.25|1784.75|5
1740294220000|2025-02-23 07:03:40|1794.75|1785.25|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|3
1740294230000|2025-02-23 07:03:50|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740294270000|2025-02-23 07:04:30|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740294330000|2025-02-23 07:05:30|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.25|1784.75|4
1740294340000|2025-02-23 07:05:40|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740294400000|2025-02-23 07:06:40|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740294410000|2025-02-23 07:06:50|1794.25|1784.75|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|2
1740294430000|2025-02-23 07:07:10|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|2
1740294440000|2025-02-23 07:07:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740294490000|2025-02-23 07:08:10|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740294500000|2025-02-23 07:08:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740294600000|2025-02-23 07:10:00|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.25|1784.75|6
1740294610000|2025-02-23 07:10:10|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|3
1740294620000|2025-02-23 07:10:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740294640000|2025-02-23 07:10:40|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740294660000|2025-02-23 07:11:00|1794.25|1784.75|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|2
1740294670000|2025-02-23 07:11:10|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|4
1740294680000|2025-02-23 07:11:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740294920000|2025-02-23 07:15:20|1796.75|1787.25|1798.25|1788.75|1798.25|1788.75|1796.75|1787.25|4
1740294940000|2025-02-23 07:15:40|1797.75|1788.25|1797.25|1787.75|1797.75|1788.25|1797.25|1787.75|2
1740294960000|2025-02-23 07:16:00|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.25|1786.75|3
1740295020000|2025-02-23 07:17:00|1797.75|1788.25|1798.25|1788.75|1798.25|1788.75|1797.75|1788.25|2
1740295040000|2025-02-23 07:17:20|1797.25|1787.75|1797.75|1788.25|1797.75|1788.25|1797.25|1787.75|2
1740295050000|2025-02-23 07:17:30|1797.25|1787.75|1797.75|1788.25|1797.75|1788.25|1797.25|1787.75|2
1740295060000|2025-02-23 07:17:40|1797.25|1787.75|1797.75|1788.25|1797.75|1788.25|1797.25|1787.75|2
1740295070000|2025-02-23 07:17:50|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740295080000|2025-02-23 07:18:00|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740295090000|2025-02-23 07:18:10|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740295110000|2025-02-23 07:18:30|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740295120000|2025-02-23 07:18:40|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740295140000|2025-02-23 07:19:00|1800.75|1791.25|1802.25|1792.75|1802.25|1792.75|1800.75|1791.25|4
1740295150000|2025-02-23 07:19:10|1802.75|1793.25|1802.75|1793.25|1804.75|1795.25|1802.75|1793.25|9
1740295160000|2025-02-23 07:19:20|1803.25|1793.75|1803.75|1794.25|1804.25|1794.75|1802.75|1793.25|8
1740295170000|2025-02-23 07:19:30|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|5
1740295180000|2025-02-23 07:19:40|1803.75|1794.25|1804.25|1794.75|1804.75|1795.25|1803.25|1793.75|8
1740295190000|2025-02-23 07:19:50|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1
1740295200000|2025-02-23 07:20:00|1804.25|1794.75|1805.25|1795.75|1805.25|1795.75|1804.25|1794.75|5
1740295210000|2025-02-23 07:20:10|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1804.25|1794.75|3
1740295220000|2025-02-23 07:20:20|1805.25|1795.75|1805.25|1795.75|1805.25|1795.75|1805.25|1795.75|1
1740295230000|2025-02-23 07:20:30|1806.75|1797.25|1805.75|1796.25|1806.75|1797.25|1805.75|1796.25|3
1740295240000|2025-02-23 07:20:40|1804.75|1795.25|1805.25|1795.75|1805.25|1795.75|1804.75|1795.25|2
1740295250000|2025-02-23 07:20:50|1804.75|1795.25|1805.25|1795.75|1805.25|1795.75|1804.75|1795.25|2
1740295270000|2025-02-23 07:21:10|1804.75|1795.25|1804.75|1795.25|1805.75|1796.25|1804.75|1795.25|5
1740295280000|2025-02-23 07:21:20|1805.25|1795.75|1804.75|1795.25|1805.25|1795.75|1804.75|1795.25|4
1740295300000|2025-02-23 07:21:40|1804.25|1794.75|1802.75|1793.25|1804.25|1794.75|1802.75|1793.25|2
1740295320000|2025-02-23 07:22:00|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1802.75|1793.25|3
1740295330000|2025-02-23 07:22:10|1803.75|1794.25|1803.75|1794.25|1804.25|1794.75|1803.75|1794.25|3
1740295340000|2025-02-23 07:22:20|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|3
1740295350000|2025-02-23 07:22:30|1803.75|1794.25|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|4
1740295360000|2025-02-23 07:22:40|1804.75|1795.25|1805.25|1795.75|1805.25|1795.75|1804.75|1795.25|4
1740295380000|2025-02-23 07:23:00|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1
1740295390000|2025-02-23 07:23:10|1804.25|1794.75|1803.75|1794.25|1804.25|1794.75|1803.75|1794.25|2
1740295400000|2025-02-23 07:23:20|1804.25|1794.75|1804.75|1795.25|1804.75|1795.25|1804.25|1794.75|2
1740295430000|2025-02-23 07:23:50|1805.25|1795.75|1804.75|1795.25|1805.25|1795.75|1804.75|1795.25|2
1740295440000|2025-02-23 07:24:00|1805.25|1795.75|1804.75|1795.25|1805.25|1795.75|1804.75|1795.25|2
1740295450000|2025-02-23 07:24:10|1804.25|1794.75|1804.75|1795.25|1804.75|1795.25|1804.25|1794.75|2
1740295460000|2025-02-23 07:24:20|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|3
1740295470000|2025-02-23 07:24:30|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1
1740295480000|2025-02-23 07:24:40|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1
1740295490000|2025-02-23 07:24:50|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1
1740295500000|2025-02-23 07:25:00|1804.25|1794.75|1803.25|1793.75|1804.25|1794.75|1803.25|1793.75|3
1740295510000|2025-02-23 07:25:10|1803.75|1794.25|1803.75|1794.25|1804.25|1794.75|1803.75|1794.25|3
1740295520000|2025-02-23 07:25:20|1804.25|1794.75|1803.75|1794.25|1804.25|1794.75|1803.75|1794.25|2
1740295530000|2025-02-23 07:25:30|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1
1740295540000|2025-02-23 07:25:40|1803.75|1794.25|1803.75|1794.25|1804.25|1794.75|1803.75|1794.25|5
1740295560000|2025-02-23 07:26:00|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740295570000|2025-02-23 07:26:10|1802.75|1793.25|1802.25|1792.75|1803.25|1793.75|1802.25|1792.75|6
1740295580000|2025-02-23 07:26:20|1802.75|1793.25|1802.25|1792.75|1802.75|1793.25|1801.75|1792.25|6
1740295590000|2025-02-23 07:26:30|1801.75|1792.25|1802.75|1793.25|1802.75|1793.25|1801.75|1792.25|3
1740295640000|2025-02-23 07:27:20|1803.25|1793.75|1803.75|1794.25|1803.75|1794.25|1803.25|1793.75|4
1740295650000|2025-02-23 07:27:30|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1
1740295660000|2025-02-23 07:27:40|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1
1740295680000|2025-02-23 07:28:00|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|3
1740295710000|2025-02-23 07:28:30|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1
1740295720000|2025-02-23 07:28:40|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1
1740295730000|2025-02-23 07:28:50|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1
1740295750000|2025-02-23 07:29:10|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1
1740295770000|2025-02-23 07:29:30|1803.75|1794.25|1803.25|1793.75|1803.75|1794.25|1803.25|1793.75|2
1740295780000|2025-02-23 07:29:40|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1803.25|1793.75|3
1740295790000|2025-02-23 07:29:50|1803.25|1793.75|1802.75|1793.25|1803.25|1793.75|1802.25|1792.75|4
1740295800000|2025-02-23 07:30:00|1802.25|1792.75|1802.25|1792.75|1802.75|1793.25|1802.25|1792.75|3
1740295810000|2025-02-23 07:30:10|1802.75|1793.25|1803.25|1793.75|1803.25|1793.75|1802.25|1792.75|4
1740295820000|2025-02-23 07:30:20|1803.75|1794.25|1803.25|1793.75|1803.75|1794.25|1803.25|1793.75|2
1740295830000|2025-02-23 07:30:30|1803.75|1794.25|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|4
1740295850000|2025-02-23 07:30:50|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1
1740295860000|2025-02-23 07:31:00|1805.25|1795.75|1805.25|1795.75|1805.25|1795.75|1805.25|1795.75|1
1740295870000|2025-02-23 07:31:10|1805.75|1796.25|1806.25|1796.75|1806.25|1796.75|1805.75|1796.25|4
1740295880000|2025-02-23 07:31:20|1806.75|1797.25|1806.75|1797.25|1807.25|1797.75|1806.75|1797.25|3
1740295890000|2025-02-23 07:31:30|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1806.75|1797.25|3
1740295910000|2025-02-23 07:31:50|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1
1740295920000|2025-02-23 07:32:00|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1806.75|1797.25|5
1740295930000|2025-02-23 07:32:10|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1806.25|1796.75|3
1740295940000|2025-02-23 07:32:20|1806.25|1796.75|1806.75|1797.25|1806.75|1797.25|1806.25|1796.75|4
1740295950000|2025-02-23 07:32:30|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1
1740295970000|2025-02-23 07:32:50|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1806.25|1796.75|3
1740295980000|2025-02-23 07:33:00|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1
1740295990000|2025-02-23 07:33:10|1806.75|1797.25|1807.25|1797.75|1807.25|1797.75|1806.75|1797.25|2
1740296000000|2025-02-23 07:33:20|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1
1740296010000|2025-02-23 07:33:30|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1
1740296020000|2025-02-23 07:33:40|1806.75|1797.25|1807.25|1797.75|1807.25|1797.75|1806.75|1797.25|2
1740296100000|2025-02-23 07:35:00|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1
1740296110000|2025-02-23 07:35:10|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1
1740296130000|2025-02-23 07:35:30|1806.75|1797.25|1806.75|1797.25|1807.25|1797.75|1806.75|1797.25|3
1740296140000|2025-02-23 07:35:40|1807.25|1797.75|1806.75|1797.25|1807.25|1797.75|1806.75|1797.25|2
1740296150000|2025-02-23 07:35:50|1806.25|1796.75|1806.75|1797.25|1806.75|1797.25|1806.25|1796.75|2
1740296160000|2025-02-23 07:36:00|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1
1740296170000|2025-02-23 07:36:10|1806.75|1797.25|1806.75|1797.25|1807.25|1797.75|1806.75|1797.25|3
1740296180000|2025-02-23 07:36:20|1807.25|1797.75|1806.75|1797.25|1807.25|1797.75|1806.75|1797.25|2
1740296190000|2025-02-23 07:36:30|1807.25|1797.75|1807.75|1798.25|1807.75|1798.25|1807.25|1797.75|2
1740296200000|2025-02-23 07:36:40|1808.25|1798.75|1808.25|1798.75|1808.25|1798.75|1808.25|1798.75|1
1740296220000|2025-02-23 07:37:00|1807.75|1798.25|1808.75|1799.25|1808.75|1799.25|1807.75|1798.25|5
1740296230000|2025-02-23 07:37:10|1809.25|1799.75|1809.25|1799.75|1809.25|1799.75|1809.25|1799.75|1
1740296290000|2025-02-23 07:38:10|1808.75|1799.25|1808.75|1799.25|1808.75|1799.25|1808.75|1799.25|1
1740296300000|2025-02-23 07:38:20|1809.25|1799.75|1808.75|1799.25|1809.25|1799.75|1808.75|1799.25|2
1740296310000|2025-02-23 07:38:30|1809.25|1799.75|1809.25|1799.75|1809.25|1799.75|1809.25|1799.75|1
1740296390000|2025-02-23 07:39:50|1811.25|1801.75|1811.25|1801.75|1811.25|1801.75|1811.25|1801.75|1
1740296410000|2025-02-23 07:40:10|1812.75|1803.25|1813.25|1803.75|1813.25|1803.75|1812.75|1803.25|2
1740296430000|2025-02-23 07:40:30|1813.75|1804.25|1814.75|1805.25|1814.75|1805.25|1813.75|1804.25|3
1740296440000|2025-02-23 07:40:40|1815.25|1805.75|1814.25|1804.75|1815.25|1805.75|1814.25|1804.75|2
1740296450000|2025-02-23 07:40:50|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1
1740296460000|2025-02-23 07:41:00|1815.25|1805.75|1815.25|1805.75|1815.25|1805.75|1814.75|1805.25|3
1740296470000|2025-02-23 07:41:10|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1
1740296480000|2025-02-23 07:41:20|1815.25|1805.75|1815.25|1805.75|1815.25|1805.75|1815.25|1805.75|1
1740296490000|2025-02-23 07:41:30|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1
1740296500000|2025-02-23 07:41:40|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1
1740296510000|2025-02-23 07:41:50|1814.25|1804.75|1814.75|1805.25|1814.75|1805.25|1814.25|1804.75|2
1740296520000|2025-02-23 07:42:00|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1
1740296530000|2025-02-23 07:42:10|1813.75|1804.25|1813.75|1804.25|1813.75|1804.25|1813.75|1804.25|1
1740296540000|2025-02-23 07:42:20|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1
1740296570000|2025-02-23 07:42:50|1813.75|1804.25|1813.75|1804.25|1813.75|1804.25|1813.75|1804.25|1
1740296580000|2025-02-23 07:43:00|1813.25|1803.75|1814.25|1804.75|1814.25|1804.75|1813.25|1803.75|3
1740296610000|2025-02-23 07:43:30|1814.75|1805.25|1815.25|1805.75|1815.25|1805.75|1814.75|1805.25|2
1740296640000|2025-02-23 07:44:00|1814.75|1805.25|1814.25|1804.75|1814.75|1805.25|1814.25|1804.75|2
1740296650000|2025-02-23 07:44:10|1814.75|1805.25|1815.25|1805.75|1815.25|1805.75|1814.25|1804.75|3
1740296670000|2025-02-23 07:44:30|1814.75|1805.25|1815.25|1805.75|1815.25|1805.75|1814.75|1805.25|2
1740296700000|2025-02-23 07:45:00|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1
1740296710000|2025-02-23 07:45:10|1814.25|1804.75|1813.75|1804.25|1814.75|1805.25|1813.75|1804.25|4
1740296720000|2025-02-23 07:45:20|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1812.25|1802.75|5
1740296730000|2025-02-23 07:45:30|1812.75|1803.25|1812.75|1803.25|1812.75|1803.25|1812.75|1803.25|1
1740296740000|2025-02-23 07:45:40|1813.25|1803.75|1812.75|1803.25|1813.25|1803.75|1812.75|1803.25|2
1740296750000|2025-02-23 07:45:50|1812.25|1802.75|1812.25|1802.75|1812.25|1802.75|1812.25|1802.75|1
1740296760000|2025-02-23 07:46:00|1812.75|1803.25|1812.75|1803.25|1812.75|1803.25|1812.75|1803.25|1
1740296770000|2025-02-23 07:46:10|1813.25|1803.75|1814.25|1804.75|1814.25|1804.75|1813.25|1803.75|3
1740296790000|2025-02-23 07:46:30|1814.75|1805.25|1814.25|1804.75|1814.75|1805.25|1814.25|1804.75|2
1740296800000|2025-02-23 07:46:40|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1
1740296820000|2025-02-23 07:47:00|1815.25|1805.75|1815.25|1805.75|1815.25|1805.75|1815.25|1805.75|1
1740296940000|2025-02-23 07:49:00|1814.25|1804.75|1813.75|1804.25|1814.25|1804.75|1813.75|1804.25|2
1740296950000|2025-02-23 07:49:10|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1
1740296980000|2025-02-23 07:49:40|1812.75|1803.25|1812.75|1803.25|1812.75|1803.25|1812.75|1803.25|1
1740297000000|2025-02-23 07:50:00|1812.25|1802.75|1813.25|1803.75|1813.25|1803.75|1812.25|1802.75|3
1740297010000|2025-02-23 07:50:10|1813.75|1804.25|1814.25|1804.75|1814.25|1804.75|1813.75|1804.25|2
1740297030000|2025-02-23 07:50:30|1813.75|1804.25|1814.25|1804.75|1814.25|1804.75|1813.75|1804.25|2
1740297040000|2025-02-23 07:50:40|1813.75|1804.25|1813.75|1804.25|1813.75|1804.25|1813.25|1803.75|3
1740297050000|2025-02-23 07:50:50|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1
1740297060000|2025-02-23 07:51:00|1813.75|1804.25|1814.75|1805.25|1814.75|1805.25|1813.75|1804.25|3
1740297070000|2025-02-23 07:51:10|1814.25|1804.75|1814.75|1805.25|1815.25|1805.75|1814.25|1804.75|4
1740297150000|2025-02-23 07:52:30|1815.25|1805.75|1814.75|1805.25|1815.25|1805.75|1814.75|1805.25|2
1740297170000|2025-02-23 07:52:50|1815.25|1805.75|1814.75|1805.25|1815.25|1805.75|1814.75|1805.25|2
1740297210000|2025-02-23 07:53:30|1815.25|1805.75|1814.75|1805.25|1815.25|1805.75|1814.75|1805.25|2
1740297220000|2025-02-23 07:53:40|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1
1740297230000|2025-02-23 07:53:50|1814.75|1805.25|1814.25|1804.75|1814.75|1805.25|1814.25|1804.75|2
1740297240000|2025-02-23 07:54:00|1813.75|1804.25|1813.75|1804.25|1813.75|1804.25|1813.75|1804.25|1
1740297250000|2025-02-23 07:54:10|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1
1740297260000|2025-02-23 07:54:20|1812.75|1803.25|1812.75|1803.25|1812.75|1803.25|1812.75|1803.25|1
1740297270000|2025-02-23 07:54:30|1812.25|1802.75|1812.75|1803.25|1812.75|1803.25|1812.25|1802.75|2
1740297280000|2025-02-23 07:54:40|1812.25|1802.75|1812.75|1803.25|1812.75|1803.25|1812.25|1802.75|2
1740297300000|2025-02-23 07:55:00|1812.25|1802.75|1812.75|1803.25|1812.75|1803.25|1812.25|1802.75|2
1740297310000|2025-02-23 07:55:10|1813.25|1803.75|1813.75|1804.25|1814.25|1804.75|1812.75|1803.25|6
1740297320000|2025-02-23 07:55:20|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1
1740297350000|2025-02-23 07:55:50|1814.75|1805.25|1815.25|1805.75|1815.25|1805.75|1814.75|1805.25|2
1740297360000|2025-02-23 07:56:00|1814.75|1805.25|1815.25|1805.75|1815.25|1805.75|1814.75|1805.25|2
1740297380000|2025-02-23 07:56:20|1816.25|1806.75|1816.25|1806.75|1816.25|1806.75|1816.25|1806.75|1
1740297390000|2025-02-23 07:56:30|1816.75|1807.25|1816.75|1807.25|1816.75|1807.25|1816.75|1807.25|1
1740297400000|2025-02-23 07:56:40|1816.25|1806.75|1816.75|1807.25|1816.75|1807.25|1816.25|1806.75|2
1740297410000|2025-02-23 07:56:50|1816.25|1806.75|1816.25|1806.75|1816.25|1806.75|1816.25|1806.75|1
1740297430000|2025-02-23 07:57:10|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1815.25|1805.75|3
1740297440000|2025-02-23 07:57:20|1814.75|1805.25|1814.25|1804.75|1814.75|1805.25|1814.25|1804.75|2
1740297450000|2025-02-23 07:57:30|1814.75|1805.25|1815.25|1805.75|1815.25|1805.75|1814.75|1805.25|2
1740297480000|2025-02-23 07:58:00|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1
1740297490000|2025-02-23 07:58:10|1815.25|1805.75|1815.25|1805.75|1815.25|1805.75|1815.25|1805.75|1
1740297520000|2025-02-23 07:58:40|1815.75|1806.25|1816.25|1806.75|1816.25|1806.75|1815.75|1806.25|2
1740297530000|2025-02-23 07:58:50|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1
1740297540000|2025-02-23 07:59:00|1816.25|1806.75|1816.25|1806.75|1816.25|1806.75|1816.25|1806.75|1
1740297570000|2025-02-23 07:59:30|1815.75|1806.25|1816.25|1806.75|1816.25|1806.75|1815.75|1806.25|4
1740297600000|2025-02-23 08:00:00|1816.75|1807.25|1816.75|1807.25|1817.25|1807.75|1816.75|1807.25|3
1740297610000|2025-02-23 08:00:10|1817.25|1807.75|1817.25|1807.75|1817.25|1807.75|1817.25|1807.75|1
1740297650000|2025-02-23 08:00:50|1816.25|1806.75|1816.75|1807.25|1816.75|1807.25|1816.25|1806.75|2
1740297660000|2025-02-23 08:01:00|1817.25|1807.75|1817.25|1807.75|1817.25|1807.75|1817.25|1807.75|1
1740297680000|2025-02-23 08:01:20|1816.75|1807.25|1816.75|1807.25|1816.75|1807.25|1816.75|1807.25|1
1740297690000|2025-02-23 08:01:30|1815.75|1806.25|1815.25|1805.75|1815.75|1806.25|1815.25|1805.75|4
1740297700000|2025-02-23 08:01:40|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1
1740297720000|2025-02-23 08:02:00|1814.25|1804.75|1814.75|1805.25|1814.75|1805.25|1814.25|1804.75|2
1740297730000|2025-02-23 08:02:10|1815.25|1805.75|1814.75|1805.25|1815.25|1805.75|1814.75|1805.25|2
1740297740000|2025-02-23 08:02:20|1813.75|1804.25|1813.75|1804.25|1814.25|1804.75|1813.75|1804.25|3
1740297750000|2025-02-23 08:02:30|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1
1740297790000|2025-02-23 08:03:10|1812.75|1803.25|1812.25|1802.75|1812.75|1803.25|1812.25|1802.75|2
1740297800000|2025-02-23 08:03:20|1811.75|1802.25|1812.25|1802.75|1812.25|1802.75|1811.25|1801.75|4
1740297860000|2025-02-23 08:04:20|1812.75|1803.25|1812.75|1803.25|1812.75|1803.25|1812.75|1803.25|1
1740297880000|2025-02-23 08:04:40|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1
1740297890000|2025-02-23 08:04:50|1812.75|1803.25|1812.75|1803.25|1812.75|1803.25|1812.75|1803.25|1
1740297910000|2025-02-23 08:05:10|1812.25|1802.75|1811.75|1802.25|1812.25|1802.75|1811.75|1802.25|2
1740297920000|2025-02-23 08:05:20|1812.25|1802.75|1812.25|1802.75|1812.25|1802.75|1812.25|1802.75|1
1740297960000|2025-02-23 08:06:00|1813.25|1803.75|1813.25|1803.75|1813.75|1804.25|1813.25|1803.75|3
1740297970000|2025-02-23 08:06:10|1812.75|1803.25|1813.25|1803.75|1813.25|1803.75|1812.75|1803.25|2
1740297980000|2025-02-23 08:06:20|1813.75|1804.25|1814.75|1805.25|1814.75|1805.25|1813.75|1804.25|3
1740297990000|2025-02-23 08:06:30|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1
1740298000000|2025-02-23 08:06:40|1814.75|1805.25|1814.25|1804.75|1814.75|1805.25|1814.25|1804.75|4
1740298010000|2025-02-23 08:06:50|1814.75|1805.25|1815.25|1805.75|1815.25|1805.75|1814.75|1805.25|2
1740298020000|2025-02-23 08:07:00|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1
1740298030000|2025-02-23 08:07:10|1816.25|1806.75|1816.25|1806.75|1816.25|1806.75|1815.75|1806.25|3
1740298060000|2025-02-23 08:07:40|1817.25|1807.75|1817.25|1807.75|1817.25|1807.75|1816.75|1807.25|3
1740298070000|2025-02-23 08:07:50|1816.75|1807.25|1816.75|1807.25|1816.75|1807.25|1815.75|1806.25|5
1740298080000|2025-02-23 08:08:00|1816.25|1806.75|1815.75|1806.25|1816.25|1806.75|1815.75|1806.25|2
1740298090000|2025-02-23 08:08:10|1816.25|1806.75|1816.25|1806.75|1816.25|1806.75|1816.25|1806.75|1
1740298110000|2025-02-23 08:08:30|1815.75|1806.25|1816.25|1806.75|1816.25|1806.75|1815.75|1806.25|4
1740298120000|2025-02-23 08:08:40|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1815.25|1805.75|3
1740298130000|2025-02-23 08:08:50|1815.25|1805.75|1815.75|1806.25|1815.75|1806.25|1815.25|1805.75|2
1740298160000|2025-02-23 08:09:20|1815.25|1805.75|1814.25|1804.75|1815.25|1805.75|1814.25|1804.75|3
1740298180000|2025-02-23 08:09:40|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1
1740298190000|2025-02-23 08:09:50|1814.25|1804.75|1813.25|1803.75|1814.25|1804.75|1813.25|1803.75|3
1740298200000|2025-02-23 08:10:00|1813.75|1804.25|1813.25|1803.75|1813.75|1804.25|1813.25|1803.75|2
1740298220000|2025-02-23 08:10:20|1813.75|1804.25|1814.25|1804.75|1814.25|1804.75|1813.75|1804.25|2
1740298230000|2025-02-23 08:10:30|1813.75|1804.25|1814.75|1805.25|1814.75|1805.25|1813.75|1804.25|3
1740298240000|2025-02-23 08:10:40|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1
1740298260000|2025-02-23 08:11:00|1813.75|1804.25|1813.25|1803.75|1813.75|1804.25|1813.25|1803.75|4
1740298270000|2025-02-23 08:11:10|1813.75|1804.25|1813.25|1803.75|1813.75|1804.25|1813.25|1803.75|2
1740298280000|2025-02-23 08:11:20|1813.75|1804.25|1813.25|1803.75|1813.75|1804.25|1813.25|1803.75|2
1740298290000|2025-02-23 08:11:30|1813.75|1804.25|1814.25|1804.75|1814.25|1804.75|1813.25|1803.75|6
1740298310000|2025-02-23 08:11:50|1814.75|1805.25|1815.25|1805.75|1815.25|1805.75|1814.75|1805.25|2
1740298320000|2025-02-23 08:12:00|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1
1740298330000|2025-02-23 08:12:10|1815.25|1805.75|1815.75|1806.25|1815.75|1806.25|1815.25|1805.75|2
1740298340000|2025-02-23 08:12:20|1815.25|1805.75|1815.25|1805.75|1815.25|1805.75|1815.25|1805.75|1
1740298350000|2025-02-23 08:12:30|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1
1740298360000|2025-02-23 08:12:40|1815.25|1805.75|1815.25|1805.75|1815.25|1805.75|1815.25|1805.75|1
1740298370000|2025-02-23 08:12:50|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1
1740298390000|2025-02-23 08:13:10|1814.25|1804.75|1813.75|1804.25|1814.25|1804.75|1813.25|1803.75|4
1740298420000|2025-02-23 08:13:40|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1
1740298430000|2025-02-23 08:13:50|1813.75|1804.25|1814.25|1804.75|1814.25|1804.75|1813.75|1804.25|2
1740298440000|2025-02-23 08:14:00|1813.25|1803.75|1814.25|1804.75|1814.25|1804.75|1813.25|1803.75|3
1740298450000|2025-02-23 08:14:10|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1
1740298480000|2025-02-23 08:14:40|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1
1740298490000|2025-02-23 08:14:50|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1814.75|1805.25|1
1740298500000|2025-02-23 08:15:00|1814.25|1804.75|1814.75|1805.25|1814.75|1805.25|1814.25|1804.75|2
1740298510000|2025-02-23 08:15:10|1815.25|1805.75|1814.25|1804.75|1815.25|1805.75|1814.25|1804.75|3
1740298520000|2025-02-23 08:15:20|1814.75|1805.25|1815.25|1805.75|1815.25|1805.75|1814.75|1805.25|2
1740298530000|2025-02-23 08:15:30|1815.75|1806.25|1816.25|1806.75|1816.25|1806.75|1815.75|1806.25|2
1740298540000|2025-02-23 08:15:40|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1
1740298550000|2025-02-23 08:15:50|1816.25|1806.75|1816.25|1806.75|1816.25|1806.75|1815.75|1806.25|3
1740298560000|2025-02-23 08:16:00|1816.75|1807.25|1816.75|1807.25|1816.75|1807.25|1816.75|1807.25|1
1740298570000|2025-02-23 08:16:10|1817.25|1807.75|1817.25|1807.75|1817.25|1807.75|1816.75|1807.25|3
1740298580000|2025-02-23 08:16:20|1816.75|1807.25|1815.75|1806.25|1816.75|1807.25|1815.75|1806.25|3
1740298590000|2025-02-23 08:16:30|1815.25|1805.75|1814.25|1804.75|1815.25|1805.75|1814.25|1804.75|3
1740298600000|2025-02-23 08:16:40|1814.75|1805.25|1814.25|1804.75|1814.75|1805.25|1814.25|1804.75|2
1740298630000|2025-02-23 08:17:10|1814.75|1805.25|1814.25|1804.75|1814.75|1805.25|1814.25|1804.75|2
1740298640000|2025-02-23 08:17:20|1814.75|1805.25|1815.25|1805.75|1815.25|1805.75|1814.75|1805.25|2
1740298650000|2025-02-23 08:17:30|1815.75|1806.25|1816.25|1806.75|1816.25|1806.75|1815.75|1806.25|2
1740298680000|2025-02-23 08:18:00|1816.75|1807.25|1816.75|1807.25|1817.25|1807.75|1816.75|1807.25|3
1740298690000|2025-02-23 08:18:10|1817.25|1807.75|1816.75|1807.25|1817.25|1807.75|1816.75|1807.25|2
1740298700000|2025-02-23 08:18:20|1817.25|1807.75|1816.75|1807.25|1817.25|1807.75|1816.75|1807.25|2
1740298710000|2025-02-23 08:18:30|1816.25|1806.75|1815.75|1806.25|1816.25|1806.75|1815.75|1806.25|2
1740298720000|2025-02-23 08:18:40|1816.25|1806.75|1815.75|1806.25|1816.25|1806.75|1815.75|1806.25|2
1740298730000|2025-02-23 08:18:50|1815.25|1805.75|1815.75|1806.25|1815.75|1806.25|1815.25|1805.75|6
1740298740000|2025-02-23 08:19:00|1815.25|1805.75|1814.75|1805.25|1815.25|1805.75|1814.75|1805.25|2
1740298750000|2025-02-23 08:19:10|1815.25|1805.75|1815.25|1805.75|1815.25|1805.75|1815.25|1805.75|1
1740298790000|2025-02-23 08:19:50|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1815.75|1806.25|1
1740298800000|2025-02-23 08:20:00|1816.25|1806.75|1815.75|1806.25|1816.25|1806.75|1815.75|1806.25|2
1740298810000|2025-02-23 08:20:10|1816.25|1806.75|1815.25|1805.75|1816.25|1806.75|1815.25|1805.75|3
1740298870000|2025-02-23 08:21:10|1814.75|1805.25|1813.75|1804.25|1814.75|1805.25|1813.75|1804.25|5
1740298880000|2025-02-23 08:21:20|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1
1740298900000|2025-02-23 08:21:40|1813.75|1804.25|1813.75|1804.25|1813.75|1804.25|1813.75|1804.25|1
1740298910000|2025-02-23 08:21:50|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1814.25|1804.75|1
1740298920000|2025-02-23 08:22:00|1814.75|1805.25|1815.25|1805.75|1815.25|1805.75|1814.75|1805.25|4
1740298950000|2025-02-23 08:22:30|1814.75|1805.25|1815.75|1806.25|1815.75|1806.25|1814.75|1805.25|3
1740298960000|2025-02-23 08:22:40|1815.25|1805.75|1815.25|1805.75|1815.25|1805.75|1814.75|1805.25|3
1740298970000|2025-02-23 08:22:50|1814.75|1805.25|1814.25|1804.75|1815.25|1805.75|1814.25|1804.75|4
1740298980000|2025-02-23 08:23:00|1813.75|1804.25|1813.75|1804.25|1813.75|1804.25|1813.75|1804.25|1
1740298990000|2025-02-23 08:23:10|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1813.25|1803.75|1
1740299020000|2025-02-23 08:23:40|1812.75|1803.25|1812.75|1803.25|1812.75|1803.25|1812.75|1803.25|1
1740299030000|2025-02-23 08:23:50|1811.75|1802.25|1811.75|1802.25|1811.75|1802.25|1811.75|1802.25|1
1740299040000|2025-02-23 08:24:00|1812.25|1802.75|1811.75|1802.25|1812.25|1802.75|1811.75|1802.25|2
1740299050000|2025-02-23 08:24:10|1811.25|1801.75|1811.25|1801.75|1811.25|1801.75|1810.75|1801.25|3
1740299060000|2025-02-23 08:24:20|1810.75|1801.25|1811.25|1801.75|1811.25|1801.75|1810.75|1801.25|2
1740299070000|2025-02-23 08:24:30|1810.75|1801.25|1811.25|1801.75|1811.25|1801.75|1810.75|1801.25|2
1740299090000|2025-02-23 08:24:50|1810.75|1801.25|1810.25|1800.75|1810.75|1801.25|1810.25|1800.75|2
1740299100000|2025-02-23 08:25:00|1809.75|1800.25|1810.25|1800.75|1810.25|1800.75|1809.75|1800.25|2
1740299120000|2025-02-23 08:25:20|1809.75|1800.25|1810.25|1800.75|1810.25|1800.75|1809.75|1800.25|2
1740299130000|2025-02-23 08:25:30|1809.75|1800.25|1809.75|1800.25|1810.25|1800.75|1809.25|1799.75|7
1740299160000|2025-02-23 08:26:00|1810.25|1800.75|1810.25|1800.75|1810.25|1800.75|1810.25|1800.75|1
1740299170000|2025-02-23 08:26:10|1809.75|1800.25|1809.75|1800.25|1809.75|1800.25|1809.75|1800.25|1
1740299180000|2025-02-23 08:26:20|1810.25|1800.75|1810.25|1800.75|1810.25|1800.75|1810.25|1800.75|1
1740299190000|2025-02-23 08:26:30|1809.75|1800.25|1810.25|1800.75|1810.25|1800.75|1809.75|1800.25|4
1740299210000|2025-02-23 08:26:50|1809.75|1800.25|1809.75|1800.25|1809.75|1800.25|1809.75|1800.25|1
1740299220000|2025-02-23 08:27:00|1809.25|1799.75|1809.75|1800.25|1809.75|1800.25|1809.25|1799.75|2
1740299250000|2025-02-23 08:27:30|1809.25|1799.75|1809.25|1799.75|1809.25|1799.75|1809.25|1799.75|1
1740299260000|2025-02-23 08:27:40|1809.75|1800.25|1809.75|1800.25|1809.75|1800.25|1809.75|1800.25|1
1740299280000|2025-02-23 08:28:00|1809.25|1799.75|1809.25|1799.75|1809.75|1800.25|1809.25|1799.75|3
1740299310000|2025-02-23 08:28:30|1809.75|1800.25|1809.75|1800.25|1809.75|1800.25|1809.75|1800.25|1
1740299330000|2025-02-23 08:28:50|1809.25|1799.75|1808.75|1799.25|1809.25|1799.75|1808.75|1799.25|2
1740299340000|2025-02-23 08:29:00|1808.25|1798.75|1808.25|1798.75|1808.25|1798.75|1808.25|1798.75|1
1740299350000|2025-02-23 08:29:10|1808.75|1799.25|1808.75|1799.25|1808.75|1799.25|1808.75|1799.25|1
1740299360000|2025-02-23 08:29:20|1808.25|1798.75|1808.25|1798.75|1808.25|1798.75|1808.25|1798.75|1
1740299420000|2025-02-23 08:30:20|1807.75|1798.25|1807.75|1798.25|1808.25|1798.75|1807.75|1798.25|3
1740299430000|2025-02-23 08:30:30|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1
1740299480000|2025-02-23 08:31:20|1808.25|1798.75|1808.25|1798.75|1808.25|1798.75|1808.25|1798.75|1
1740299490000|2025-02-23 08:31:30|1807.75|1798.25|1808.25|1798.75|1808.25|1798.75|1807.75|1798.25|2
1740299500000|2025-02-23 08:31:40|1807.75|1798.25|1808.25|1798.75|1808.25|1798.75|1807.75|1798.25|2
1740299510000|2025-02-23 08:31:50|1807.75|1798.25|1807.75|1798.25|1807.75|1798.25|1807.75|1798.25|1
1740299520000|2025-02-23 08:32:00|1808.25|1798.75|1808.75|1799.25|1808.75|1799.25|1808.25|1798.75|4
1740299530000|2025-02-23 08:32:10|1808.25|1798.75|1807.75|1798.25|1808.25|1798.75|1807.75|1798.25|2
1740299540000|2025-02-23 08:32:20|1807.25|1797.75|1807.75|1798.25|1807.75|1798.25|1807.25|1797.75|2
1740299560000|2025-02-23 08:32:40|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1
1740299600000|2025-02-23 08:33:20|1807.75|1798.25|1807.75|1798.25|1808.25|1798.75|1807.75|1798.25|3
1740299620000|2025-02-23 08:33:40|1808.25|1798.75|1807.75|1798.25|1808.25|1798.75|1807.75|1798.25|2
1740299630000|2025-02-23 08:33:50|1807.25|1797.75|1807.75|1798.25|1807.75|1798.25|1807.25|1797.75|2
1740299640000|2025-02-23 08:34:00|1807.25|1797.75|1807.75|1798.25|1807.75|1798.25|1807.25|1797.75|4
1740299650000|2025-02-23 08:34:10|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1
1740299690000|2025-02-23 08:34:50|1806.25|1796.75|1805.25|1795.75|1806.25|1796.75|1805.25|1795.75|3
1740299720000|2025-02-23 08:35:20|1805.75|1796.25|1806.75|1797.25|1806.75|1797.25|1805.75|1796.25|3
1740299740000|2025-02-23 08:35:40|1806.25|1796.75|1806.25|1796.75|1806.75|1797.25|1806.25|1796.75|3
1740299770000|2025-02-23 08:36:10|1806.75|1797.25|1806.25|1796.75|1806.75|1797.25|1805.75|1796.25|4
1740299780000|2025-02-23 08:36:20|1805.75|1796.25|1805.75|1796.25|1806.25|1796.75|1805.75|1796.25|3
1740299790000|2025-02-23 08:36:30|1806.25|1796.75|1806.75|1797.25|1806.75|1797.25|1806.25|1796.75|2
1740299800000|2025-02-23 08:36:40|1806.25|1796.75|1806.75|1797.25|1806.75|1797.25|1806.25|1796.75|2
1740299810000|2025-02-23 08:36:50|1806.25|1796.75|1805.25|1795.75|1806.25|1796.75|1805.25|1795.75|3
1740299820000|2025-02-23 08:37:00|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1805.25|1795.75|3
1740299830000|2025-02-23 08:37:10|1806.25|1796.75|1806.75|1797.25|1806.75|1797.25|1805.75|1796.25|4
1740299840000|2025-02-23 08:37:20|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1
1740299850000|2025-02-23 08:37:30|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1
1740299860000|2025-02-23 08:37:40|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1
1740299870000|2025-02-23 08:37:50|1806.75|1797.25|1806.25|1796.75|1806.75|1797.25|1806.25|1796.75|2
1740299880000|2025-02-23 08:38:00|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1
1740299910000|2025-02-23 08:38:30|1806.25|1796.75|1807.25|1797.75|1807.25|1797.75|1806.25|1796.75|3
1740299920000|2025-02-23 08:38:40|1806.75|1797.25|1807.75|1798.25|1807.75|1798.25|1806.75|1797.25|3
1740299930000|2025-02-23 08:38:50|1808.25|1798.75|1807.75|1798.25|1808.25|1798.75|1807.75|1798.25|2
1740299940000|2025-02-23 08:39:00|1807.25|1797.75|1806.25|1796.75|1807.25|1797.75|1806.25|1796.75|3
1740299950000|2025-02-23 08:39:10|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1
1740299980000|2025-02-23 08:39:40|1805.25|1795.75|1805.75|1796.25|1805.75|1796.25|1805.25|1795.75|2
1740299990000|2025-02-23 08:39:50|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1
1740300000000|2025-02-23 08:40:00|1805.75|1796.25|1805.75|1796.25|1806.25|1796.75|1805.25|1795.75|5
1740300010000|2025-02-23 08:40:10|1806.25|1796.75|1806.75|1797.25|1806.75|1797.25|1806.25|1796.75|2
1740300020000|2025-02-23 08:40:20|1807.25|1797.75|1806.75|1797.25|1807.25|1797.75|1806.75|1797.25|2
1740300030000|2025-02-23 08:40:30|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1
1740300050000|2025-02-23 08:40:50|1807.75|1798.25|1808.25|1798.75|1808.25|1798.75|1807.75|1798.25|2
1740300060000|2025-02-23 08:41:00|1807.75|1798.25|1807.25|1797.75|1808.25|1798.75|1807.25|1797.75|6
1740300070000|2025-02-23 08:41:10|1807.75|1798.25|1807.75|1798.25|1808.25|1798.75|1807.75|1798.25|3
1740300120000|2025-02-23 08:42:00|1807.25|1797.75|1806.75|1797.25|1807.25|1797.75|1806.75|1797.25|2
1740300130000|2025-02-23 08:42:10|1807.25|1797.75|1806.75|1797.25|1807.25|1797.75|1806.75|1797.25|2
1740300140000|2025-02-23 08:42:20|1806.25|1796.75|1806.75|1797.25|1806.75|1797.25|1806.25|1796.75|4
1740300150000|2025-02-23 08:42:30|1806.25|1796.75|1806.75|1797.25|1806.75|1797.25|1806.25|1796.75|2
1740300160000|2025-02-23 08:42:40|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1
1740300170000|2025-02-23 08:42:50|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1806.25|1796.75|3
1740300180000|2025-02-23 08:43:00|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1805.75|1796.25|3
1740300200000|2025-02-23 08:43:20|1805.75|1796.25|1806.25|1796.75|1806.25|1796.75|1805.75|1796.25|2
1740300210000|2025-02-23 08:43:30|1805.75|1796.25|1805.25|1795.75|1805.75|1796.25|1805.25|1795.75|2
1740300220000|2025-02-23 08:43:40|1805.75|1796.25|1805.75|1796.25|1806.25|1796.75|1805.75|1796.25|3
1740300240000|2025-02-23 08:44:00|1806.25|1796.75|1806.25|1796.75|1806.75|1797.25|1806.25|1796.75|3
1740300250000|2025-02-23 08:44:10|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1
1740300260000|2025-02-23 08:44:20|1807.25|1797.75|1807.75|1798.25|1807.75|1798.25|1807.25|1797.75|2
1740300270000|2025-02-23 08:44:30|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1
1740300280000|2025-02-23 08:44:40|1807.75|1798.25|1807.75|1798.25|1807.75|1798.25|1807.75|1798.25|1
1740300290000|2025-02-23 08:44:50|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1
1740300300000|2025-02-23 08:45:00|1807.75|1798.25|1807.75|1798.25|1807.75|1798.25|1807.75|1798.25|1
1740300310000|2025-02-23 08:45:10|1807.25|1797.75|1807.75|1798.25|1807.75|1798.25|1807.25|1797.75|2
1740300320000|2025-02-23 08:45:20|1808.25|1798.75|1808.25|1798.75|1808.25|1798.75|1808.25|1798.75|1
1740300330000|2025-02-23 08:45:30|1807.75|1798.25|1807.75|1798.25|1807.75|1798.25|1807.25|1797.75|3
1740300340000|2025-02-23 08:45:40|1807.25|1797.75|1806.75|1797.25|1807.75|1798.25|1806.75|1797.25|3
1740300370000|2025-02-23 08:46:10|1807.25|1797.75|1807.75|1798.25|1807.75|1798.25|1807.25|1797.75|2
1740300380000|2025-02-23 08:46:20|1807.25|1797.75|1807.75|1798.25|1807.75|1798.25|1807.25|1797.75|4
1740300390000|2025-02-23 08:46:30|1807.25|1797.75|1806.75|1797.25|1807.25|1797.75|1806.25|1796.75|4
1740300400000|2025-02-23 08:46:40|1806.25|1796.75|1806.25|1796.75|1806.75|1797.25|1806.25|1796.75|3
1740300410000|2025-02-23 08:46:50|1806.75|1797.25|1806.75|1797.25|1807.25|1797.75|1806.75|1797.25|3
1740300420000|2025-02-23 08:47:00|1806.25|1796.75|1805.75|1796.25|1806.25|1796.75|1805.25|1795.75|4
1740300430000|2025-02-23 08:47:10|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1
1740300440000|2025-02-23 08:47:20|1805.75|1796.25|1805.75|1796.25|1806.25|1796.75|1805.75|1796.25|3
1740300490000|2025-02-23 08:48:10|1806.25|1796.75|1806.75|1797.25|1806.75|1797.25|1806.25|1796.75|2
1740300500000|2025-02-23 08:48:20|1806.25|1796.75|1806.25|1796.75|1806.75|1797.25|1806.25|1796.75|3
1740300520000|2025-02-23 08:48:40|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1
1740300530000|2025-02-23 08:48:50|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1806.75|1797.25|3
1740300540000|2025-02-23 08:49:00|1806.75|1797.25|1806.75|1797.25|1807.25|1797.75|1806.75|1797.25|5
1740300550000|2025-02-23 08:49:10|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1
1740300580000|2025-02-23 08:49:40|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1
1740300590000|2025-02-23 08:49:50|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1
1740300600000|2025-02-23 08:50:00|1806.75|1797.25|1806.75|1797.25|1806.75|1797.25|1806.25|1796.75|3
1740300610000|2025-02-23 08:50:10|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1805.75|1796.25|3
1740300620000|2025-02-23 08:50:20|1806.75|1797.25|1806.75|1797.25|1807.25|1797.75|1806.25|1796.75|5
1740300650000|2025-02-23 08:50:50|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1807.25|1797.75|1
1740300660000|2025-02-23 08:51:00|1806.75|1797.25|1807.25|1797.75|1807.25|1797.75|1806.75|1797.25|2
1740300670000|2025-02-23 08:51:10|1806.75|1797.25|1806.75|1797.25|1807.25|1797.75|1806.75|1797.25|3
1740300680000|2025-02-23 08:51:20|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1
1740300700000|2025-02-23 08:51:40|1805.75|1796.25|1805.25|1795.75|1805.75|1796.25|1805.25|1795.75|2
1740300710000|2025-02-23 08:51:50|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1
1740300720000|2025-02-23 08:52:00|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1806.25|1796.75|1
1740300730000|2025-02-23 08:52:10|1805.75|1796.25|1806.25|1796.75|1806.25|1796.75|1805.75|1796.25|4
1740300740000|2025-02-23 08:52:20|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1805.75|1796.25|1
1740300750000|2025-02-23 08:52:30|1805.25|1795.75|1805.25|1795.75|1805.25|1795.75|1805.25|1795.75|1
1740300820000|2025-02-23 08:53:40|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1
1740300830000|2025-02-23 08:53:50|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1
1740300860000|2025-02-23 08:54:20|1803.75|1794.25|1803.25|1793.75|1803.75|1794.25|1803.25|1793.75|2
1740300870000|2025-02-23 08:54:30|1801.75|1792.25|1801.75|1792.25|1801.75|1792.25|1801.75|1792.25|1
1740300880000|2025-02-23 08:54:40|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1801.75|1792.25|3
1740300920000|2025-02-23 08:55:20|1801.75|1792.25|1802.25|1792.75|1802.25|1792.75|1801.75|1792.25|2
1740300930000|2025-02-23 08:55:30|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1
1740300940000|2025-02-23 08:55:40|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740300970000|2025-02-23 08:56:10|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1
1740300980000|2025-02-23 08:56:20|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1
1740300990000|2025-02-23 08:56:30|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1
1740301000000|2025-02-23 08:56:40|1802.25|1792.75|1801.75|1792.25|1802.25|1792.75|1801.75|1792.25|2
1740301010000|2025-02-23 08:56:50|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1
1740301020000|2025-02-23 08:57:00|1801.75|1792.25|1801.75|1792.25|1801.75|1792.25|1801.75|1792.25|1
1740301030000|2025-02-23 08:57:10|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1
1740301100000|2025-02-23 08:58:20|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740301200000|2025-02-23 09:00:00|1803.75|1794.25|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|2
1740301230000|2025-02-23 09:00:30|1803.75|1794.25|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|2
1740301240000|2025-02-23 09:00:40|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1
1740301250000|2025-02-23 09:00:50|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740301260000|2025-02-23 09:01:00|1803.75|1794.25|1803.25|1793.75|1803.75|1794.25|1803.25|1793.75|2
1740301270000|2025-02-23 09:01:10|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1803.75|1794.25|1
1740301290000|2025-02-23 09:01:30|1803.25|1793.75|1803.75|1794.25|1803.75|1794.25|1803.25|1793.75|2
1740301310000|2025-02-23 09:01:50|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1
1740301340000|2025-02-23 09:02:20|1803.75|1794.25|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|4
1740301350000|2025-02-23 09:02:30|1803.75|1794.25|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|2
1740301380000|2025-02-23 09:03:00|1804.75|1795.25|1805.25|1795.75|1805.75|1796.25|1804.75|1795.25|3
1740301390000|2025-02-23 09:03:10|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1804.75|1795.25|1
1740301410000|2025-02-23 09:03:30|1805.25|1795.75|1806.25|1796.75|1806.75|1797.25|1805.25|1795.75|5
1740301430000|2025-02-23 09:03:50|1805.75|1796.25|1804.75|1795.25|1805.75|1796.25|1804.75|1795.25|2
1740301440000|2025-02-23 09:04:00|1805.25|1795.75|1804.75|1795.25|1805.25|1795.75|1804.75|1795.25|2
1740301460000|2025-02-23 09:04:20|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|3
1740301470000|2025-02-23 09:04:30|1803.75|1794.25|1803.75|1794.25|1804.25|1794.75|1803.75|1794.25|3
1740301480000|2025-02-23 09:04:40|1804.25|1794.75|1803.75|1794.25|1804.25|1794.75|1803.75|1794.25|2
1740301490000|2025-02-23 09:04:50|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1804.25|1794.75|1
1740301500000|2025-02-23 09:05:00|1803.75|1794.25|1804.25|1794.75|1804.25|1794.75|1803.75|1794.25|2
1740301510000|2025-02-23 09:05:10|1804.75|1795.25|1803.75|1794.25|1804.75|1795.25|1803.75|1794.25|5
1740301520000|2025-02-23 09:05:20|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740301530000|2025-02-23 09:05:30|1802.75|1793.25|1801.75|1792.25|1802.75|1793.25|1801.75|1792.25|3
1740301540000|2025-02-23 09:05:40|1801.25|1791.75|1802.25|1792.75|1802.25|1792.75|1801.25|1791.75|5
1740301550000|2025-02-23 09:05:50|1801.75|1792.25|1802.25|1792.75|1802.25|1792.75|1801.75|1792.25|2
1740301570000|2025-02-23 09:06:10|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1
1740301580000|2025-02-23 09:06:20|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1802.25|1792.75|1
1740301610000|2025-02-23 09:06:50|1802.75|1793.25|1803.25|1793.75|1803.25|1793.75|1802.75|1793.25|2
1740301620000|2025-02-23 09:07:00|1803.75|1794.25|1803.25|1793.75|1803.75|1794.25|1803.25|1793.75|2
1740301630000|2025-02-23 09:07:10|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1
1740301640000|2025-02-23 09:07:20|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740301660000|2025-02-23 09:07:40|1802.75|1793.25|1803.25|1793.75|1803.25|1793.75|1802.75|1793.25|2
1740301670000|2025-02-23 09:07:50|1802.75|1793.25|1803.25|1793.75|1803.25|1793.75|1802.75|1793.25|2
1740301680000|2025-02-23 09:08:00|1802.75|1793.25|1803.25|1793.75|1803.25|1793.75|1802.75|1793.25|2
1740301690000|2025-02-23 09:08:10|1803.75|1794.25|1803.75|1794.25|1804.25|1794.75|1803.75|1794.25|3
1740301700000|2025-02-23 09:08:20|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1803.25|1793.75|1
1740301710000|2025-02-23 09:08:30|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1802.75|1793.25|1
1740301720000|2025-02-23 09:08:40|1802.25|1792.75|1802.75|1793.25|1802.75|1793.25|1802.25|1792.75|2
1740301730000|2025-02-23 09:08:50|1802.25|1792.75|1801.75|1792.25|1802.75|1793.25|1801.75|1792.25|4
1740301740000|2025-02-23 09:09:00|1802.25|1792.75|1801.75|1792.25|1802.25|1792.75|1801.75|1792.25|4
1740301780000|2025-02-23 09:09:40|1802.25|1792.75|1801.75|1792.25|1802.25|1792.75|1801.75|1792.25|2
1740301800000|2025-02-23 09:10:00|1802.25|1792.75|1801.25|1791.75|1802.25|1792.75|1801.25|1791.75|5
1740301870000|2025-02-23 09:11:10|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740301880000|2025-02-23 09:11:20|1800.25|1790.75|1800.25|1790.75|1800.75|1791.25|1800.25|1790.75|3
1740301890000|2025-02-23 09:11:30|1800.75|1791.25|1800.75|1791.25|1801.25|1791.75|1800.75|1791.25|3
1740301900000|2025-02-23 09:11:40|1801.25|1791.75|1800.75|1791.25|1801.25|1791.75|1800.75|1791.25|2
1740301910000|2025-02-23 09:11:50|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1
1740301920000|2025-02-23 09:12:00|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1
1740301930000|2025-02-23 09:12:10|1801.25|1791.75|1800.75|1791.25|1801.25|1791.75|1800.75|1791.25|2
1740301950000|2025-02-23 09:12:30|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1
1740301960000|2025-02-23 09:12:40|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1
1740301970000|2025-02-23 09:12:50|1800.25|1790.75|1800.25|1790.75|1800.75|1791.25|1800.25|1790.75|3
1740301980000|2025-02-23 09:13:00|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740301990000|2025-02-23 09:13:10|1799.25|1789.75|1799.75|1790.25|1799.75|1790.25|1799.25|1789.75|2
1740302010000|2025-02-23 09:13:30|1799.25|1789.75|1799.75|1790.25|1799.75|1790.25|1799.25|1789.75|2
1740302040000|2025-02-23 09:14:00|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740302080000|2025-02-23 09:14:40|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740302090000|2025-02-23 09:14:50|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740302110000|2025-02-23 09:15:10|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740302130000|2025-02-23 09:15:30|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740302160000|2025-02-23 09:16:00|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740302170000|2025-02-23 09:16:10|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1799.75|1790.25|3
1740302180000|2025-02-23 09:16:20|1800.75|1791.25|1800.25|1790.75|1800.75|1791.25|1800.25|1790.75|2
1740302190000|2025-02-23 09:16:30|1799.75|1790.25|1800.25|1790.75|1800.25|1790.75|1799.75|1790.25|2
1740302210000|2025-02-23 09:16:50|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.25|1789.75|3
1740302220000|2025-02-23 09:17:00|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1
1740302230000|2025-02-23 09:17:10|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740302240000|2025-02-23 09:17:20|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740302420000|2025-02-23 09:20:20|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740302430000|2025-02-23 09:20:30|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740302440000|2025-02-23 09:20:40|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740302460000|2025-02-23 09:21:00|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1797.75|1788.25|3
1740302470000|2025-02-23 09:21:10|1797.75|1788.25|1797.25|1787.75|1797.75|1788.25|1797.25|1787.75|2
1740302480000|2025-02-23 09:21:20|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740302490000|2025-02-23 09:21:30|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740302500000|2025-02-23 09:21:40|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740302520000|2025-02-23 09:22:00|1797.25|1787.75|1797.75|1788.25|1797.75|1788.25|1797.25|1787.75|2
1740302530000|2025-02-23 09:22:10|1798.25|1788.75|1797.25|1787.75|1798.25|1788.75|1797.25|1787.75|3
1740302540000|2025-02-23 09:22:20|1796.25|1786.75|1795.75|1786.25|1796.25|1786.75|1795.75|1786.25|2
1740302550000|2025-02-23 09:22:30|1795.25|1785.75|1795.25|1785.75|1796.25|1786.75|1795.25|1785.75|7
1740302560000|2025-02-23 09:22:40|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|2
1740302570000|2025-02-23 09:22:50|1794.25|1784.75|1795.25|1785.75|1795.25|1785.75|1794.25|1784.75|5
1740302590000|2025-02-23 09:23:10|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740302600000|2025-02-23 09:23:20|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|4
1740302630000|2025-02-23 09:23:50|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|3
1740302640000|2025-02-23 09:24:00|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740302940000|2025-02-23 09:29:00|1796.25|1786.75|1797.25|1787.75|1797.25|1787.75|1796.25|1786.75|2
1740302950000|2025-02-23 09:29:10|1797.75|1788.25|1797.25|1787.75|1798.25|1788.75|1796.25|1786.75|8
1740302970000|2025-02-23 09:29:30|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740302980000|2025-02-23 09:29:40|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740303020000|2025-02-23 09:30:20|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|2
1740303050000|2025-02-23 09:30:50|1797.75|1788.25|1798.25|1788.75|1798.25|1788.75|1797.75|1788.25|2
1740303060000|2025-02-23 09:31:00|1797.75|1788.25|1798.25|1788.75|1798.25|1788.75|1797.75|1788.25|2
1740303070000|2025-02-23 09:31:10|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740303080000|2025-02-23 09:31:20|1797.25|1787.75|1798.25|1788.75|1798.25|1788.75|1797.25|1787.75|3
1740303090000|2025-02-23 09:31:30|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.25|1788.75|3
1740303110000|2025-02-23 09:31:50|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740303130000|2025-02-23 09:32:10|1798.75|1789.25|1798.25|1788.75|1798.75|1789.25|1797.75|1788.25|4
1740303140000|2025-02-23 09:32:20|1797.75|1788.25|1797.25|1787.75|1797.75|1788.25|1797.25|1787.75|2
1740303160000|2025-02-23 09:32:40|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740303210000|2025-02-23 09:33:30|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740303240000|2025-02-23 09:34:00|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740303250000|2025-02-23 09:34:10|1795.25|1785.75|1794.75|1785.25|1795.75|1786.25|1794.75|1785.25|4
1740303260000|2025-02-23 09:34:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740303270000|2025-02-23 09:34:30|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740303320000|2025-02-23 09:35:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740303330000|2025-02-23 09:35:30|1794.75|1785.25|1793.75|1784.25|1794.75|1785.25|1793.75|1784.25|3
1740303340000|2025-02-23 09:35:40|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740303370000|2025-02-23 09:36:10|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740303380000|2025-02-23 09:36:20|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|2
1740303400000|2025-02-23 09:36:40|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|2
1740303420000|2025-02-23 09:37:00|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740303430000|2025-02-23 09:37:10|1794.75|1785.25|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|3
1740303440000|2025-02-23 09:37:20|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740303470000|2025-02-23 09:37:50|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740303480000|2025-02-23 09:38:00|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740303490000|2025-02-23 09:38:10|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.25|1783.75|4
1740303500000|2025-02-23 09:38:20|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740303530000|2025-02-23 09:38:50|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|2
1740303540000|2025-02-23 09:39:00|1794.75|1785.25|1794.25|1784.75|1794.75|1785.25|1794.25|1784.75|2
1740303550000|2025-02-23 09:39:10|1794.75|1785.25|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|3
1740303560000|2025-02-23 09:39:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740303570000|2025-02-23 09:39:30|1794.75|1785.25|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|3
1740303580000|2025-02-23 09:39:40|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|2
1740303600000|2025-02-23 09:40:00|1795.25|1785.75|1795.75|1786.25|1795.75|1786.25|1795.25|1785.75|2
1740303610000|2025-02-23 09:40:10|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|2
1740303630000|2025-02-23 09:40:30|1794.25|1784.75|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|2
1740303640000|2025-02-23 09:40:40|1794.25|1784.75|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|2
1740303670000|2025-02-23 09:41:10|1795.25|1785.75|1795.75|1786.25|1795.75|1786.25|1795.25|1785.75|2
1740303680000|2025-02-23 09:41:20|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740303690000|2025-02-23 09:41:30|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740303700000|2025-02-23 09:41:40|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740303710000|2025-02-23 09:41:50|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740303720000|2025-02-23 09:42:00|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|3
1740303730000|2025-02-23 09:42:10|1795.75|1786.25|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|2
1740303750000|2025-02-23 09:42:30|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|4
1740303760000|2025-02-23 09:42:40|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|2
1740303770000|2025-02-23 09:42:50|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740303780000|2025-02-23 09:43:00|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1797.75|1788.25|5
1740303800000|2025-02-23 09:43:20|1798.75|1789.25|1798.25|1788.75|1798.75|1789.25|1798.25|1788.75|2
1740303810000|2025-02-23 09:43:30|1798.75|1789.25|1798.75|1789.25|1799.25|1789.75|1798.75|1789.25|3
1740303840000|2025-02-23 09:44:00|1798.25|1788.75|1798.75|1789.25|1798.75|1789.25|1798.25|1788.75|2
1740303880000|2025-02-23 09:44:40|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1797.75|1788.25|3
1740303900000|2025-02-23 09:45:00|1797.75|1788.25|1798.25|1788.75|1798.25|1788.75|1797.75|1788.25|4
1740303910000|2025-02-23 09:45:10|1798.75|1789.25|1799.25|1789.75|1799.25|1789.75|1798.75|1789.25|4
1740303920000|2025-02-23 09:45:20|1798.75|1789.25|1799.25|1789.75|1799.75|1790.25|1798.75|1789.25|4
1740303930000|2025-02-23 09:45:30|1799.75|1790.25|1798.75|1789.25|1799.75|1790.25|1798.75|1789.25|3
1740303960000|2025-02-23 09:46:00|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740303970000|2025-02-23 09:46:10|1799.75|1790.25|1799.25|1789.75|1799.75|1790.25|1799.25|1789.75|2
1740303990000|2025-02-23 09:46:30|1799.75|1790.25|1800.75|1791.25|1800.75|1791.25|1799.75|1790.25|3
1740304000000|2025-02-23 09:46:40|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1
1740304010000|2025-02-23 09:46:50|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1
1740304020000|2025-02-23 09:47:00|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1800.75|1791.25|3
1740304030000|2025-02-23 09:47:10|1801.75|1792.25|1801.25|1791.75|1801.75|1792.25|1801.25|1791.75|2
1740304040000|2025-02-23 09:47:20|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1
1740304080000|2025-02-23 09:48:00|1800.25|1790.75|1800.75|1791.25|1800.75|1791.25|1800.25|1790.75|2
1740304090000|2025-02-23 09:48:10|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1801.25|1791.75|1
1740304100000|2025-02-23 09:48:20|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1
1740304110000|2025-02-23 09:48:30|1800.25|1790.75|1799.75|1790.25|1800.25|1790.75|1799.75|1790.25|2
1740304140000|2025-02-23 09:49:00|1799.25|1789.75|1799.75|1790.25|1799.75|1790.25|1799.25|1789.75|4
1740304150000|2025-02-23 09:49:10|1799.25|1789.75|1799.25|1789.75|1799.75|1790.25|1799.25|1789.75|5
1740304160000|2025-02-23 09:49:20|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740304200000|2025-02-23 09:50:00|1798.25|1788.75|1798.75|1789.25|1798.75|1789.25|1798.25|1788.75|2
1740304230000|2025-02-23 09:50:30|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740304240000|2025-02-23 09:50:40|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740304270000|2025-02-23 09:51:10|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740304280000|2025-02-23 09:51:20|1799.75|1790.25|1800.25|1790.75|1800.25|1790.75|1799.75|1790.25|2
1740304290000|2025-02-23 09:51:30|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740304300000|2025-02-23 09:51:40|1799.25|1789.75|1798.75|1789.25|1799.25|1789.75|1798.75|1789.25|2
1740304340000|2025-02-23 09:52:20|1799.25|1789.75|1798.75|1789.25|1799.25|1789.75|1798.75|1789.25|2
1740304360000|2025-02-23 09:52:40|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740304370000|2025-02-23 09:52:50|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740304410000|2025-02-23 09:53:30|1799.25|1789.75|1800.25|1790.75|1800.25|1790.75|1799.25|1789.75|3
1740304420000|2025-02-23 09:53:40|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740304430000|2025-02-23 09:53:50|1800.25|1790.75|1799.75|1790.25|1800.25|1790.75|1799.75|1790.25|4
1740304440000|2025-02-23 09:54:00|1799.25|1789.75|1799.75|1790.25|1799.75|1790.25|1799.25|1789.75|4
1740304470000|2025-02-23 09:54:30|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740304480000|2025-02-23 09:54:40|1799.75|1790.25|1798.75|1789.25|1799.75|1790.25|1798.75|1789.25|3
1740304490000|2025-02-23 09:54:50|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740304500000|2025-02-23 09:55:00|1798.75|1789.25|1799.25|1789.75|1799.25|1789.75|1798.75|1789.25|2
1740304510000|2025-02-23 09:55:10|1798.75|1789.25|1799.25|1789.75|1799.25|1789.75|1798.75|1789.25|4
1740304520000|2025-02-23 09:55:20|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.25|1789.75|3
1740304540000|2025-02-23 09:55:40|1799.25|1789.75|1799.75|1790.25|1799.75|1790.25|1799.25|1789.75|2
1740304550000|2025-02-23 09:55:50|1799.25|1789.75|1798.75|1789.25|1799.25|1789.75|1798.75|1789.25|2
1740304570000|2025-02-23 09:56:10|1799.25|1789.75|1799.75|1790.25|1799.75|1790.25|1799.25|1789.75|4
1740304580000|2025-02-23 09:56:20|1799.25|1789.75|1799.75|1790.25|1799.75|1790.25|1799.25|1789.75|2
1740304590000|2025-02-23 09:56:30|1800.25|1790.75|1799.75|1790.25|1800.25|1790.75|1799.75|1790.25|2
1740304610000|2025-02-23 09:56:50|1800.25|1790.75|1799.75|1790.25|1800.25|1790.75|1799.75|1790.25|4
1740304620000|2025-02-23 09:57:00|1800.25|1790.75|1800.75|1791.25|1800.75|1791.25|1800.25|1790.75|2
1740304630000|2025-02-23 09:57:10|1801.25|1791.75|1801.25|1791.75|1801.75|1792.25|1801.25|1791.75|3
1740304640000|2025-02-23 09:57:20|1801.75|1792.25|1800.75|1791.25|1801.75|1792.25|1800.75|1791.25|7
1740304650000|2025-02-23 09:57:30|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1799.75|1790.25|3
1740304670000|2025-02-23 09:57:50|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740304680000|2025-02-23 09:58:00|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1
1740304690000|2025-02-23 09:58:10|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1800.75|1791.25|1
1740304700000|2025-02-23 09:58:20|1800.25|1790.75|1800.75|1791.25|1800.75|1791.25|1800.25|1790.75|2
1740304710000|2025-02-23 09:58:30|1800.25|1790.75|1800.75|1791.25|1800.75|1791.25|1800.25|1790.75|4
1740304720000|2025-02-23 09:58:40|1800.25|1790.75|1800.25|1790.75|1800.75|1791.25|1800.25|1790.75|3
1740304730000|2025-02-23 09:58:50|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740304740000|2025-02-23 09:59:00|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740304750000|2025-02-23 09:59:10|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740304760000|2025-02-23 09:59:20|1798.25|1788.75|1798.75|1789.25|1798.75|1789.25|1798.25|1788.75|2
1740304770000|2025-02-23 09:59:30|1799.25|1789.75|1798.75|1789.25|1799.25|1789.75|1798.75|1789.25|2
1740304780000|2025-02-23 09:59:40|1799.25|1789.75|1798.75|1789.25|1799.25|1789.75|1798.75|1789.25|2
1740304790000|2025-02-23 09:59:50|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740304800000|2025-02-23 10:00:00|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.25|1788.75|5
1740304810000|2025-02-23 10:00:10|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740304820000|2025-02-23 10:00:20|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740304830000|2025-02-23 10:00:30|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740304840000|2025-02-23 10:00:40|1798.75|1789.25|1799.25|1789.75|1799.25|1789.75|1798.75|1789.25|2
1740304850000|2025-02-23 10:00:50|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1799.75|1790.25|1
1740304860000|2025-02-23 10:01:00|1800.25|1790.75|1800.25|1790.75|1800.25|1790.75|1799.75|1790.25|3
1740304870000|2025-02-23 10:01:10|1799.75|1790.25|1800.25|1790.75|1800.25|1790.75|1799.25|1789.75|4
1740304890000|2025-02-23 10:01:30|1800.75|1791.25|1800.75|1791.25|1801.25|1791.75|1800.75|1791.25|3
1740304900000|2025-02-23 10:01:40|1801.25|1791.75|1800.75|1791.25|1801.25|1791.75|1800.75|1791.25|2
1740304910000|2025-02-23 10:01:50|1800.25|1790.75|1798.75|1789.25|1800.25|1790.75|1798.75|1789.25|4
1740304920000|2025-02-23 10:02:00|1799.25|1789.75|1798.75|1789.25|1799.25|1789.75|1798.75|1789.25|4
1740304930000|2025-02-23 10:02:10|1798.25|1788.75|1798.75|1789.25|1798.75|1789.25|1798.25|1788.75|4
1740304940000|2025-02-23 10:02:20|1799.25|1789.75|1798.75|1789.25|1799.25|1789.75|1798.75|1789.25|2
1740304950000|2025-02-23 10:02:30|1798.25|1788.75|1798.25|1788.75|1798.75|1789.25|1798.25|1788.75|3
1740304960000|2025-02-23 10:02:40|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740304990000|2025-02-23 10:03:10|1798.25|1788.75|1798.75|1789.25|1798.75|1789.25|1798.25|1788.75|2
1740305000000|2025-02-23 10:03:20|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740305010000|2025-02-23 10:03:30|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740305020000|2025-02-23 10:03:40|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740305070000|2025-02-23 10:04:30|1797.75|1788.25|1797.75|1788.25|1798.25|1788.75|1797.75|1788.25|3
1740305080000|2025-02-23 10:04:40|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740305090000|2025-02-23 10:04:50|1797.75|1788.25|1798.25|1788.75|1798.25|1788.75|1797.75|1788.25|2
1740305100000|2025-02-23 10:05:00|1797.75|1788.25|1798.25|1788.75|1798.25|1788.75|1797.75|1788.25|4
1740305110000|2025-02-23 10:05:10|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.25|1788.75|3
1740305120000|2025-02-23 10:05:20|1799.25|1789.75|1798.75|1789.25|1799.25|1789.75|1798.75|1789.25|2
1740305130000|2025-02-23 10:05:30|1798.25|1788.75|1798.25|1788.75|1798.75|1789.25|1798.25|1788.75|5
1740305150000|2025-02-23 10:05:50|1798.75|1789.25|1799.25|1789.75|1799.25|1789.75|1798.75|1789.25|2
1740305160000|2025-02-23 10:06:00|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.25|1788.75|3
1740305180000|2025-02-23 10:06:20|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740305210000|2025-02-23 10:06:50|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|3
1740305230000|2025-02-23 10:07:10|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740305250000|2025-02-23 10:07:30|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740305280000|2025-02-23 10:08:00|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740305290000|2025-02-23 10:08:10|1798.25|1788.75|1797.75|1788.25|1798.25|1788.75|1797.75|1788.25|2
1740305300000|2025-02-23 10:08:20|1797.25|1787.75|1797.75|1788.25|1797.75|1788.25|1797.25|1787.75|2
1740305330000|2025-02-23 10:08:50|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740305340000|2025-02-23 10:09:00|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740305350000|2025-02-23 10:09:10|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740305360000|2025-02-23 10:09:20|1795.75|1786.25|1796.75|1787.25|1796.75|1787.25|1795.75|1786.25|5
1740305380000|2025-02-23 10:09:40|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740305390000|2025-02-23 10:09:50|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740305400000|2025-02-23 10:10:00|1797.25|1787.75|1796.75|1787.25|1797.25|1787.75|1796.75|1787.25|6
1740305410000|2025-02-23 10:10:10|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|3
1740305420000|2025-02-23 10:10:20|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.25|1787.75|3
1740305450000|2025-02-23 10:10:50|1798.25|1788.75|1797.75|1788.25|1798.25|1788.75|1797.75|1788.25|2
1740305460000|2025-02-23 10:11:00|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740305470000|2025-02-23 10:11:10|1797.75|1788.25|1797.75|1788.25|1798.25|1788.75|1797.75|1788.25|3
1740305500000|2025-02-23 10:11:40|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740305520000|2025-02-23 10:12:00|1796.75|1787.25|1797.75|1788.25|1797.75|1788.25|1796.75|1787.25|3
1740305530000|2025-02-23 10:12:10|1797.25|1787.75|1797.75|1788.25|1797.75|1788.25|1797.25|1787.75|2
1740305540000|2025-02-23 10:12:20|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1797.75|1788.25|3
1740305550000|2025-02-23 10:12:30|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740305580000|2025-02-23 10:13:00|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740305590000|2025-02-23 10:13:10|1796.75|1787.25|1796.25|1786.75|1796.75|1787.25|1796.25|1786.75|2
1740305600000|2025-02-23 10:13:20|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740305610000|2025-02-23 10:13:30|1796.25|1786.75|1795.75|1786.25|1796.25|1786.75|1795.75|1786.25|2
1740305690000|2025-02-23 10:14:50|1796.25|1786.75|1796.25|1786.75|1796.75|1787.25|1796.25|1786.75|3
1740305700000|2025-02-23 10:15:00|1795.75|1786.25|1795.25|1785.75|1795.75|1786.25|1795.25|1785.75|2
1740305710000|2025-02-23 10:15:10|1795.75|1786.25|1795.75|1786.25|1796.25|1786.75|1795.75|1786.25|5
1740305720000|2025-02-23 10:15:20|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740305730000|2025-02-23 10:15:30|1796.75|1787.25|1796.75|1787.25|1797.25|1787.75|1796.75|1787.25|3
1740305740000|2025-02-23 10:15:40|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740305750000|2025-02-23 10:15:50|1796.75|1787.25|1797.75|1788.25|1797.75|1788.25|1796.75|1787.25|3
1740305760000|2025-02-23 10:16:00|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740305770000|2025-02-23 10:16:10|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740305780000|2025-02-23 10:16:20|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|3
1740305790000|2025-02-23 10:16:30|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740305810000|2025-02-23 10:16:50|1796.25|1786.75|1796.75|1787.25|1796.75|1787.25|1796.25|1786.75|2
1740305820000|2025-02-23 10:17:00|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740305830000|2025-02-23 10:17:10|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740305870000|2025-02-23 10:17:50|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740305880000|2025-02-23 10:18:00|1795.75|1786.25|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|2
1740305890000|2025-02-23 10:18:10|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740305900000|2025-02-23 10:18:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740305910000|2025-02-23 10:18:30|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.25|1785.75|3
1740305970000|2025-02-23 10:19:30|1795.25|1785.75|1795.75|1786.25|1795.75|1786.25|1795.25|1785.75|2
1740305980000|2025-02-23 10:19:40|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740306000000|2025-02-23 10:20:00|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740306010000|2025-02-23 10:20:10|1797.75|1788.25|1796.75|1787.25|1797.75|1788.25|1796.75|1787.25|3
1740306020000|2025-02-23 10:20:20|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740306040000|2025-02-23 10:20:40|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|2
1740306060000|2025-02-23 10:21:00|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740306070000|2025-02-23 10:21:10|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|3
1740306080000|2025-02-23 10:21:20|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740306090000|2025-02-23 10:21:30|1797.25|1787.75|1797.75|1788.25|1797.75|1788.25|1797.25|1787.75|2
1740306100000|2025-02-23 10:21:40|1797.25|1787.75|1797.75|1788.25|1797.75|1788.25|1797.25|1787.75|2
1740306110000|2025-02-23 10:21:50|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740306120000|2025-02-23 10:22:00|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.25|1786.75|3
1740306130000|2025-02-23 10:22:10|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740306150000|2025-02-23 10:22:30|1796.75|1787.25|1796.75|1787.25|1797.25|1787.75|1796.75|1787.25|3
1740306170000|2025-02-23 10:22:50|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740306180000|2025-02-23 10:23:00|1796.75|1787.25|1796.25|1786.75|1796.75|1787.25|1796.25|1786.75|2
1740306190000|2025-02-23 10:23:10|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740306220000|2025-02-23 10:23:40|1796.25|1786.75|1796.25|1786.75|1796.75|1787.25|1796.25|1786.75|3
1740306250000|2025-02-23 10:24:10|1796.75|1787.25|1796.75|1787.25|1797.25|1787.75|1796.75|1787.25|3
1740306260000|2025-02-23 10:24:20|1796.25|1786.75|1796.75|1787.25|1796.75|1787.25|1796.25|1786.75|2
1740306280000|2025-02-23 10:24:40|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|3
1740306300000|2025-02-23 10:25:00|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740306310000|2025-02-23 10:25:10|1796.25|1786.75|1796.25|1786.75|1796.75|1787.25|1796.25|1786.75|5
1740306320000|2025-02-23 10:25:20|1796.75|1787.25|1796.25|1786.75|1796.75|1787.25|1796.25|1786.75|2
1740306330000|2025-02-23 10:25:30|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740306340000|2025-02-23 10:25:40|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740306350000|2025-02-23 10:25:50|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740306360000|2025-02-23 10:26:00|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740306370000|2025-02-23 10:26:10|1797.75|1788.25|1798.75|1789.25|1798.75|1789.25|1797.75|1788.25|3
1740306410000|2025-02-23 10:26:50|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740306420000|2025-02-23 10:27:00|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740306430000|2025-02-23 10:27:10|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740306440000|2025-02-23 10:27:20|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740306500000|2025-02-23 10:28:20|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1799.25|1789.75|1
1740306510000|2025-02-23 10:28:30|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740306600000|2025-02-23 10:30:00|1798.25|1788.75|1798.75|1789.25|1798.75|1789.25|1798.25|1788.75|4
1740306610000|2025-02-23 10:30:10|1798.25|1788.75|1797.75|1788.25|1798.25|1788.75|1797.25|1787.75|4
1740306620000|2025-02-23 10:30:20|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740306640000|2025-02-23 10:30:40|1797.75|1788.25|1798.25|1788.75|1798.25|1788.75|1797.75|1788.25|2
1740306660000|2025-02-23 10:31:00|1797.75|1788.25|1796.75|1787.25|1797.75|1788.25|1796.75|1787.25|3
1740306670000|2025-02-23 10:31:10|1796.25|1786.75|1797.25|1787.75|1797.25|1787.75|1796.25|1786.75|3
1740306680000|2025-02-23 10:31:20|1797.75|1788.25|1798.25|1788.75|1798.25|1788.75|1797.25|1787.75|6
1740306690000|2025-02-23 10:31:30|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740306710000|2025-02-23 10:31:50|1798.25|1788.75|1798.25|1788.75|1798.75|1789.25|1797.75|1788.25|5
1740306720000|2025-02-23 10:32:00|1797.75|1788.25|1798.25|1788.75|1798.25|1788.75|1797.25|1787.75|4
1740306740000|2025-02-23 10:32:20|1797.75|1788.25|1797.25|1787.75|1797.75|1788.25|1797.25|1787.75|2
1740306750000|2025-02-23 10:32:30|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740306780000|2025-02-23 10:33:00|1797.25|1787.75|1796.25|1786.75|1797.75|1788.25|1796.25|1786.75|5
1740306790000|2025-02-23 10:33:10|1796.75|1787.25|1795.25|1785.75|1796.75|1787.25|1795.25|1785.75|4
1740306800000|2025-02-23 10:33:20|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.25|1785.75|5
1740306810000|2025-02-23 10:33:30|1795.25|1785.75|1794.25|1784.75|1795.25|1785.75|1794.25|1784.75|3
1740306820000|2025-02-23 10:33:40|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740306850000|2025-02-23 10:34:10|1794.25|1784.75|1793.75|1784.25|1794.75|1785.25|1793.75|1784.25|4
1740306880000|2025-02-23 10:34:40|1794.25|1784.75|1794.25|1784.75|1794.75|1785.25|1794.25|1784.75|3
1740306890000|2025-02-23 10:34:50|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740306900000|2025-02-23 10:35:00|1795.25|1785.75|1795.75|1786.25|1795.75|1786.25|1795.25|1785.75|2
1740306920000|2025-02-23 10:35:20|1795.25|1785.75|1793.75|1784.25|1795.25|1785.75|1793.25|1783.75|6
1740306930000|2025-02-23 10:35:30|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|4
1740306940000|2025-02-23 10:35:40|1793.25|1783.75|1793.75|1784.25|1793.75|1784.25|1793.25|1783.75|2
1740306950000|2025-02-23 10:35:50|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740306960000|2025-02-23 10:36:00|1793.75|1784.25|1794.25|1784.75|1794.75|1785.25|1793.75|1784.25|6
1740306970000|2025-02-23 10:36:10|1794.75|1785.25|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|3
1740306980000|2025-02-23 10:36:20|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|2
1740306990000|2025-02-23 10:36:30|1794.25|1784.75|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|2
1740307010000|2025-02-23 10:36:50|1794.25|1784.75|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|2
1740307020000|2025-02-23 10:37:00|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|3
1740307030000|2025-02-23 10:37:10|1794.75|1785.25|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|5
1740307040000|2025-02-23 10:37:20|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740307050000|2025-02-23 10:37:30|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740307070000|2025-02-23 10:37:50|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740307080000|2025-02-23 10:38:00|1794.75|1785.25|1794.25|1784.75|1794.75|1785.25|1794.25|1784.75|2
1740307090000|2025-02-23 10:38:10|1794.75|1785.25|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|3
1740307100000|2025-02-23 10:38:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|3
1740307110000|2025-02-23 10:38:30|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740307120000|2025-02-23 10:38:40|1794.25|1784.75|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|6
1740307130000|2025-02-23 10:38:50|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740307140000|2025-02-23 10:39:00|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740307150000|2025-02-23 10:39:10|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|4
1740307160000|2025-02-23 10:39:20|1794.75|1785.25|1793.75|1784.25|1794.75|1785.25|1793.75|1784.25|3
1740307170000|2025-02-23 10:39:30|1794.25|1784.75|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|2
1740307180000|2025-02-23 10:39:40|1794.25|1784.75|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|8
1740307190000|2025-02-23 10:39:50|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740307200000|2025-02-23 10:40:00|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|3
1740307210000|2025-02-23 10:40:10|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.25|1783.75|4
1740307230000|2025-02-23 10:40:30|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740307240000|2025-02-23 10:40:40|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|4
1740307300000|2025-02-23 10:41:40|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740307310000|2025-02-23 10:41:50|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740307360000|2025-02-23 10:42:40|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|2
1740307390000|2025-02-23 10:43:10|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740307400000|2025-02-23 10:43:20|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740307410000|2025-02-23 10:43:30|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740307440000|2025-02-23 10:44:00|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740307450000|2025-02-23 10:44:10|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|2
1740307470000|2025-02-23 10:44:30|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740307480000|2025-02-23 10:44:40|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740307490000|2025-02-23 10:44:50|1795.75|1786.25|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|2
1740307500000|2025-02-23 10:45:00|1795.75|1786.25|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|2
1740307510000|2025-02-23 10:45:10|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740307530000|2025-02-23 10:45:30|1796.75|1787.25|1796.25|1786.75|1797.25|1787.75|1796.25|1786.75|4
1740307550000|2025-02-23 10:45:50|1796.75|1787.25|1796.25|1786.75|1796.75|1787.25|1796.25|1786.75|2
1740307560000|2025-02-23 10:46:00|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740307570000|2025-02-23 10:46:10|1796.25|1786.75|1797.25|1787.75|1797.25|1787.75|1796.25|1786.75|3
1740307580000|2025-02-23 10:46:20|1796.75|1787.25|1795.75|1786.25|1796.75|1787.25|1795.75|1786.25|3
1740307600000|2025-02-23 10:46:40|1794.75|1785.25|1794.25|1784.75|1794.75|1785.25|1793.75|1784.25|4
1740307610000|2025-02-23 10:46:50|1794.75|1785.25|1794.25|1784.75|1794.75|1785.25|1794.25|1784.75|4
1740307620000|2025-02-23 10:47:00|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740307630000|2025-02-23 10:47:10|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740307640000|2025-02-23 10:47:20|1792.75|1783.25|1793.75|1784.25|1793.75|1784.25|1792.75|1783.25|3
1740307650000|2025-02-23 10:47:30|1792.75|1783.25|1793.25|1783.75|1793.25|1783.75|1792.75|1783.25|2
1740307660000|2025-02-23 10:47:40|1792.75|1783.25|1792.75|1783.25|1793.25|1783.75|1792.75|1783.25|3
1740307670000|2025-02-23 10:47:50|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740307680000|2025-02-23 10:48:00|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740307700000|2025-02-23 10:48:20|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740307710000|2025-02-23 10:48:30|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740307810000|2025-02-23 10:50:10|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.75|1784.25|2
1740307820000|2025-02-23 10:50:20|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|3
1740307830000|2025-02-23 10:50:30|1793.75|1784.25|1794.75|1785.25|1794.75|1785.25|1793.75|1784.25|5
1740307870000|2025-02-23 10:51:10|1795.25|1785.75|1794.25|1784.75|1795.25|1785.75|1794.25|1784.75|3
1740307880000|2025-02-23 10:51:20|1794.75|1785.25|1794.25|1784.75|1794.75|1785.25|1794.25|1784.75|2
1740307890000|2025-02-23 10:51:30|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|2
1740307900000|2025-02-23 10:51:40|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|3
1740307920000|2025-02-23 10:52:00|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740307930000|2025-02-23 10:52:10|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740307940000|2025-02-23 10:52:20|1793.75|1784.25|1793.25|1783.75|1793.75|1784.25|1793.25|1783.75|2
1740307950000|2025-02-23 10:52:30|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740307960000|2025-02-23 10:52:40|1793.25|1783.75|1793.25|1783.75|1793.75|1784.25|1792.75|1783.25|5
1740307970000|2025-02-23 10:52:50|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1
1740307980000|2025-02-23 10:53:00|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740308020000|2025-02-23 10:53:40|1793.75|1784.25|1794.25|1784.75|1794.25|1784.75|1793.75|1784.25|4
1740308030000|2025-02-23 10:53:50|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740308040000|2025-02-23 10:54:00|1794.25|1784.75|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|2
1740308070000|2025-02-23 10:54:30|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740308080000|2025-02-23 10:54:40|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.75|1785.25|4
1740308280000|2025-02-23 10:58:00|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|2
1740308290000|2025-02-23 10:58:10|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.25|1786.75|4
1740308330000|2025-02-23 10:58:50|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|2
1740308360000|2025-02-23 10:59:20|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|2
1740308370000|2025-02-23 10:59:30|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|4
1740308380000|2025-02-23 10:59:40|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740308390000|2025-02-23 10:59:50|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740308400000|2025-02-23 11:00:00|1796.75|1787.25|1795.75|1786.25|1796.75|1787.25|1795.75|1786.25|3
1740308410000|2025-02-23 11:00:10|1796.25|1786.75|1795.75|1786.25|1796.25|1786.75|1795.75|1786.25|2
1740308420000|2025-02-23 11:00:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740308430000|2025-02-23 11:00:30|1794.75|1785.25|1793.75|1784.25|1794.75|1785.25|1793.75|1784.25|3
1740308460000|2025-02-23 11:01:00|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740308470000|2025-02-23 11:01:10|1793.75|1784.25|1793.75|1784.25|1793.75|1784.25|1793.25|1783.75|3
1740308480000|2025-02-23 11:01:20|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1794.25|1784.75|1
1740308490000|2025-02-23 11:01:30|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740308600000|2025-02-23 11:03:20|1795.25|1785.75|1795.75|1786.25|1796.25|1786.75|1795.25|1785.75|4
1740308610000|2025-02-23 11:03:30|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|3
1740308620000|2025-02-23 11:03:40|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740308630000|2025-02-23 11:03:50|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740308640000|2025-02-23 11:04:00|1795.75|1786.25|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|6
1740308650000|2025-02-23 11:04:10|1796.75|1787.25|1795.75|1786.25|1796.75|1787.25|1795.75|1786.25|9
1740308660000|2025-02-23 11:04:20|1796.25|1786.75|1795.75|1786.25|1796.25|1786.75|1795.75|1786.25|2
1740308670000|2025-02-23 11:04:30|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740308680000|2025-02-23 11:04:40|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|2
1740308690000|2025-02-23 11:04:50|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740308700000|2025-02-23 11:05:00|1796.25|1786.75|1796.75|1787.25|1796.75|1787.25|1795.75|1786.25|6
1740308710000|2025-02-23 11:05:10|1797.25|1787.75|1796.25|1786.75|1797.25|1787.75|1796.25|1786.75|3
1740308720000|2025-02-23 11:05:20|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740308730000|2025-02-23 11:05:30|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740308740000|2025-02-23 11:05:40|1796.75|1787.25|1796.25|1786.75|1796.75|1787.25|1796.25|1786.75|4
1740308750000|2025-02-23 11:05:50|1796.75|1787.25|1796.25|1786.75|1796.75|1787.25|1795.75|1786.25|6
1740308760000|2025-02-23 11:06:00|1795.75|1786.25|1796.25|1786.75|1796.25|1786.75|1795.75|1786.25|2
1740308790000|2025-02-23 11:06:30|1795.75|1786.25|1795.25|1785.75|1795.75|1786.25|1795.25|1785.75|2
1740308800000|2025-02-23 11:06:40|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740308810000|2025-02-23 11:06:50|1795.25|1785.75|1795.75|1786.25|1795.75|1786.25|1795.25|1785.75|2
1740308820000|2025-02-23 11:07:00|1796.25|1786.75|1795.75|1786.25|1796.25|1786.75|1795.75|1786.25|2
1740308830000|2025-02-23 11:07:10|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740308840000|2025-02-23 11:07:20|1794.75|1785.25|1795.75|1786.25|1796.25|1786.75|1794.75|1785.25|4
1740308860000|2025-02-23 11:07:40|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740308880000|2025-02-23 11:08:00|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740308890000|2025-02-23 11:08:10|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740308920000|2025-02-23 11:08:40|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740308930000|2025-02-23 11:08:50|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740308940000|2025-02-23 11:09:00|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|6
1740308950000|2025-02-23 11:09:10|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.25|1786.75|4
1740308970000|2025-02-23 11:09:30|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.25|1786.75|3
1740308980000|2025-02-23 11:09:40|1797.25|1787.75|1796.75|1787.25|1797.25|1787.75|1796.75|1787.25|2
1740309000000|2025-02-23 11:10:00|1797.25|1787.75|1796.75|1787.25|1797.25|1787.75|1796.75|1787.25|2
1740309010000|2025-02-23 11:10:10|1797.25|1787.75|1797.25|1787.75|1797.75|1788.25|1797.25|1787.75|3
1740309020000|2025-02-23 11:10:20|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740309060000|2025-02-23 11:11:00|1797.25|1787.75|1797.75|1788.25|1797.75|1788.25|1797.25|1787.75|2
1740309070000|2025-02-23 11:11:10|1797.25|1787.75|1796.75|1787.25|1797.25|1787.75|1796.75|1787.25|2
1740309080000|2025-02-23 11:11:20|1797.25|1787.75|1797.75|1788.25|1797.75|1788.25|1797.25|1787.75|2
1740309100000|2025-02-23 11:11:40|1798.25|1788.75|1797.75|1788.25|1798.25|1788.75|1797.75|1788.25|2
1740309170000|2025-02-23 11:12:50|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740309190000|2025-02-23 11:13:10|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740309210000|2025-02-23 11:13:30|1798.25|1788.75|1798.75|1789.25|1798.75|1789.25|1798.25|1788.75|2
1740309220000|2025-02-23 11:13:40|1798.25|1788.75|1798.25|1788.75|1798.75|1789.25|1798.25|1788.75|3
1740309240000|2025-02-23 11:14:00|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1798.75|1789.25|1
1740309250000|2025-02-23 11:14:10|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1798.25|1788.75|1
1740309260000|2025-02-23 11:14:20|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1797.75|1788.25|1
1740309300000|2025-02-23 11:15:00|1797.25|1787.75|1796.75|1787.25|1797.25|1787.75|1796.75|1787.25|2
1740309310000|2025-02-23 11:15:10|1797.25|1787.75|1796.75|1787.25|1797.25|1787.75|1796.75|1787.25|2
1740309320000|2025-02-23 11:15:20|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1797.25|1787.75|1
1740309330000|2025-02-23 11:15:30|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.75|1787.25|2
1740309340000|2025-02-23 11:15:40|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1796.75|1787.25|1
1740309360000|2025-02-23 11:16:00|1796.25|1786.75|1796.75|1787.25|1796.75|1787.25|1796.25|1786.75|2
1740309390000|2025-02-23 11:16:30|1797.25|1787.75|1796.75|1787.25|1797.25|1787.75|1796.75|1787.25|2
1740309420000|2025-02-23 11:17:00|1797.25|1787.75|1796.75|1787.25|1797.25|1787.75|1796.75|1787.25|2
1740309430000|2025-02-23 11:17:10|1796.25|1786.75|1796.75|1787.25|1796.75|1787.25|1796.25|1786.75|4
1740309500000|2025-02-23 11:18:20|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740309520000|2025-02-23 11:18:40|1796.75|1787.25|1796.75|1787.25|1797.25|1787.75|1796.75|1787.25|5
1740309540000|2025-02-23 11:19:00|1796.25|1786.75|1796.75|1787.25|1796.75|1787.25|1796.25|1786.75|2
1740309600000|2025-02-23 11:20:00|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1796.25|1786.75|1
1740309640000|2025-02-23 11:20:40|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1795.75|1786.25|1
1740309650000|2025-02-23 11:20:50|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740309660000|2025-02-23 11:21:00|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740309680000|2025-02-23 11:21:20|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740309690000|2025-02-23 11:21:30|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1
1740309700000|2025-02-23 11:21:40|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1794.75|1785.25|2
1740309710000|2025-02-23 11:21:50|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1795.25|1785.75|1
1740309720000|2025-02-23 11:22:00|1794.75|1785.25|1794.75|1785.25|1794.75|1785.25|1794.25|1784.75|3
1740309730000|2025-02-23 11:22:10|1794.25|1784.75|1793.75|1784.25|1794.25|1784.75|1793.25|1783.75|4
1740309740000|2025-02-23 11:22:20|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1793.25|1783.75|1
1740309750000|2025-02-23 11:22:30|1791.75|1782.25|1791.25|1781.75|1791.75|1782.25|1791.25|1781.75|2
1740309850000|2025-02-23 11:24:10|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1790.75|1781.25|1
1740309860000|2025-02-23 11:24:20|1791.25|1781.75|1791.75|1782.25|1791.75|1782.25|1791.25|1781.75|2
1740309940000|2025-02-23 11:25:40|1792.25|1782.75|1792.25|1782.75|1792.75|1783.25|1792.25|1782.75|3
1740309950000|2025-02-23 11:25:50|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740309960000|2025-02-23 11:26:00|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1792.25|1782.75|1
1740309970000|2025-02-23 11:26:10|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1792.75|1783.25|1
1740309980000|2025-02-23 11:26:20|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1791.75|1782.25|1
1740309990000|2025-02-23 11:26:30|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|2
1740310010000|2025-02-23 11:26:50|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1791.25|1781.75|1
1740310020000|2025-02-23 11:27:00|1790.75|1781.25|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|3
1740310030000|2025-02-23 11:27:10|1791.25|1781.75|1790.75|1781.25|1791.25|1781.75|1790.75|1781.25|2
1740310040000|2025-02-23 11:27:20|1790.25|1780.75|1790.75|1781.25|1790.75|1781.25|1790.25|1780.75|2
1740310050000|2025-02-23 11:27:30|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740310070000|2025-02-23 11:27:50|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740310080000|2025-02-23 11:28:00|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740310100000|2025-02-23 11:28:20|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.25|1779.75|3
1740310160000|2025-02-23 11:29:20|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740310280000|2025-02-23 11:31:20|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740310290000|2025-02-23 11:31:30|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1789.25|1779.75|1
1740310300000|2025-02-23 11:31:40|1789.75|1780.25|1789.25|1779.75|1789.75|1780.25|1789.25|1779.75|2
1740310320000|2025-02-23 11:32:00|1789.75|1780.25|1789.25|1779.75|1789.75|1780.25|1789.25|1779.75|2
1740310350000|2025-02-23 11:32:30|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740310380000|2025-02-23 11:33:00|1789.25|1779.75|1789.75|1780.25|1789.75|1780.25|1789.25|1779.75|2
1740310390000|2025-02-23 11:33:10|1789.25|1779.75|1789.25|1779.75|1789.75|1780.25|1789.25|1779.75|3
1740310400000|2025-02-23 11:33:20|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740310410000|2025-02-23 11:33:30|1789.25|1779.75|1789.75|1780.25|1789.75|1780.25|1789.25|1779.75|2
1740310420000|2025-02-23 11:33:40|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1790.25|1780.75|1
1740310430000|2025-02-23 11:33:50|1789.75|1780.25|1790.25|1780.75|1790.25|1780.75|1789.75|1780.25|2
1740310440000|2025-02-23 11:34:00|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1789.75|1780.25|1
1740310450000|2025-02-23 11:34:10|1789.25|1779.75|1788.75|1779.25|1789.25|1779.75|1788.75|1779.25|2
1740310470000|2025-02-23 11:34:30|1788.25|1778.75|1788.75|1779.25|1788.75|1779.25|1788.25|1778.75|2
1740310480000|2025-02-23 11:34:40|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740310490000|2025-02-23 11:34:50|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1788.75|1779.25|1
1740310500000|2025-02-23 11:35:00|1788.25|1778.75|1788.25|1778.75|1788.75|1779.25|1788.25|1778.75|3
1740310510000|2025-02-23 11:35:10|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1787.25|1777.75|4
1740310530000|2025-02-23 11:35:30|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|3
1740310540000|2025-02-23 11:35:40|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740310550000|2025-02-23 11:35:50|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|2
1740310570000|2025-02-23 11:36:10|1787.25|1777.75|1786.75|1777.25|1787.25|1777.75|1786.75|1777.25|4
1740310600000|2025-02-23 11:36:40|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740310710000|2025-02-23 11:38:30|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740310770000|2025-02-23 11:39:30|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740310780000|2025-02-23 11:39:40|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740310800000|2025-02-23 11:40:00|1786.75|1777.25|1786.25|1776.75|1786.75|1777.25|1786.25|1776.75|2
1740310810000|2025-02-23 11:40:10|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740310820000|2025-02-23 11:40:20|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740310830000|2025-02-23 11:40:30|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740310840000|2025-02-23 11:40:40|1783.75|1774.25|1783.25|1773.75|1784.25|1774.75|1783.25|1773.75|4
1740310850000|2025-02-23 11:40:50|1783.75|1774.25|1783.25|1773.75|1783.75|1774.25|1783.25|1773.75|2
1740310860000|2025-02-23 11:41:00|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.25|1773.75|5
1740310870000|2025-02-23 11:41:10|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740310880000|2025-02-23 11:41:20|1783.75|1774.25|1783.25|1773.75|1783.75|1774.25|1783.25|1773.75|2
1740310900000|2025-02-23 11:41:40|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740310940000|2025-02-23 11:42:20|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740310950000|2025-02-23 11:42:30|1784.25|1774.75|1784.25|1774.75|1784.75|1775.25|1784.25|1774.75|3
1740310960000|2025-02-23 11:42:40|1783.75|1774.25|1783.25|1773.75|1783.75|1774.25|1783.25|1773.75|2
1740310970000|2025-02-23 11:42:50|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740311030000|2025-02-23 11:43:50|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740311040000|2025-02-23 11:44:00|1783.75|1774.25|1783.25|1773.75|1783.75|1774.25|1783.25|1773.75|2
1740311050000|2025-02-23 11:44:10|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740311060000|2025-02-23 11:44:20|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740311120000|2025-02-23 11:45:20|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.25|1771.75|3
1740311130000|2025-02-23 11:45:30|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740311160000|2025-02-23 11:46:00|1779.75|1770.25|1780.25|1770.75|1781.25|1771.75|1779.75|1770.25|5
1740311170000|2025-02-23 11:46:10|1780.75|1771.25|1779.75|1770.25|1780.75|1771.25|1779.25|1769.75|5
1740311180000|2025-02-23 11:46:20|1779.25|1769.75|1779.25|1769.75|1779.75|1770.25|1779.25|1769.75|3
1740311190000|2025-02-23 11:46:30|1777.75|1768.25|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|6
1740311200000|2025-02-23 11:46:40|1777.75|1768.25|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|2
1740311210000|2025-02-23 11:46:50|1778.25|1768.75|1779.25|1769.75|1779.25|1769.75|1778.25|1768.75|7
1740311220000|2025-02-23 11:47:00|1778.75|1769.25|1777.75|1768.25|1778.75|1769.25|1777.75|1768.25|7
1740311230000|2025-02-23 11:47:10|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|4
1740311250000|2025-02-23 11:47:30|1777.25|1767.75|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|5
1740311260000|2025-02-23 11:47:40|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740311270000|2025-02-23 11:47:50|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740311280000|2025-02-23 11:48:00|1778.75|1769.25|1779.75|1770.25|1779.75|1770.25|1778.75|1769.25|3
1740311290000|2025-02-23 11:48:10|1780.25|1770.75|1781.25|1771.75|1781.25|1771.75|1780.25|1770.75|5
1740311300000|2025-02-23 11:48:20|1781.75|1772.25|1781.75|1772.25|1782.25|1772.75|1781.25|1771.75|5
1740311320000|2025-02-23 11:48:40|1782.25|1772.75|1781.25|1771.75|1782.75|1773.25|1781.25|1771.75|5
1740311330000|2025-02-23 11:48:50|1780.75|1771.25|1780.75|1771.25|1781.75|1772.25|1780.75|1771.25|7
1740311340000|2025-02-23 11:49:00|1781.25|1771.75|1780.75|1771.25|1781.25|1771.75|1780.75|1771.25|8
1740311350000|2025-02-23 11:49:10|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740311380000|2025-02-23 11:49:40|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|2
1740311400000|2025-02-23 11:50:00|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.25|1768.75|4
1740311420000|2025-02-23 11:50:20|1779.75|1770.25|1778.75|1769.25|1779.75|1770.25|1778.75|1769.25|3
1740311440000|2025-02-23 11:50:40|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740311460000|2025-02-23 11:51:00|1780.25|1770.75|1780.75|1771.25|1780.75|1771.25|1780.25|1770.75|2
1740311470000|2025-02-23 11:51:10|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|2
1740311490000|2025-02-23 11:51:30|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740311500000|2025-02-23 11:51:40|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740311510000|2025-02-23 11:51:50|1779.75|1770.25|1780.25|1770.75|1780.25|1770.75|1779.75|1770.25|2
1740311520000|2025-02-23 11:52:00|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740311540000|2025-02-23 11:52:20|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|2
1740311550000|2025-02-23 11:52:30|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|2
1740311570000|2025-02-23 11:52:50|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|2
1740311580000|2025-02-23 11:53:00|1779.25|1769.75|1779.25|1769.75|1779.75|1770.25|1779.25|1769.75|3
1740311590000|2025-02-23 11:53:10|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|3
1740311600000|2025-02-23 11:53:20|1780.25|1770.75|1780.25|1770.75|1780.75|1771.25|1780.25|1770.75|3
1740311610000|2025-02-23 11:53:30|1779.75|1770.25|1779.25|1769.75|1779.75|1770.25|1779.25|1769.75|2
1740311620000|2025-02-23 11:53:40|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740311630000|2025-02-23 11:53:50|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1779.75|1770.25|3
1740311640000|2025-02-23 11:54:00|1780.75|1771.25|1780.75|1771.25|1781.25|1771.75|1780.75|1771.25|3
1740311650000|2025-02-23 11:54:10|1781.25|1771.75|1781.75|1772.25|1781.75|1772.25|1780.75|1771.25|4
1740311660000|2025-02-23 11:54:20|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740311670000|2025-02-23 11:54:30|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.25|1770.75|3
1740311710000|2025-02-23 11:55:10|1781.25|1771.75|1780.75|1771.25|1781.25|1771.75|1780.75|1771.25|2
1740311720000|2025-02-23 11:55:20|1781.25|1771.75|1781.25|1771.75|1781.75|1772.25|1780.75|1771.25|5
1740311730000|2025-02-23 11:55:30|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|2
1740311740000|2025-02-23 11:55:40|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740311760000|2025-02-23 11:56:00|1781.25|1771.75|1781.75|1772.25|1781.75|1772.25|1781.25|1771.75|2
1740311770000|2025-02-23 11:56:10|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1781.75|1772.25|3
1740311780000|2025-02-23 11:56:20|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740311790000|2025-02-23 11:56:30|1781.25|1771.75|1780.75|1771.25|1781.25|1771.75|1780.75|1771.25|2
1740311820000|2025-02-23 11:57:00|1780.25|1770.75|1780.25|1770.75|1780.75|1771.25|1780.25|1770.75|3
1740311860000|2025-02-23 11:57:40|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740311880000|2025-02-23 11:58:00|1781.25|1771.75|1780.75|1771.25|1781.25|1771.75|1780.75|1771.25|2
1740311900000|2025-02-23 11:58:20|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740311910000|2025-02-23 11:58:30|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.25|1771.75|3
1740311930000|2025-02-23 11:58:50|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740311940000|2025-02-23 11:59:00|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.25|1771.75|5
1740311950000|2025-02-23 11:59:10|1782.25|1772.75|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|2
1740311970000|2025-02-23 11:59:30|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1781.75|1772.25|3
1740311980000|2025-02-23 11:59:40|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740312000000|2025-02-23 12:00:00|1782.25|1772.75|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|4
1740312010000|2025-02-23 12:00:10|1782.25|1772.75|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|4
1740312020000|2025-02-23 12:00:20|1782.25|1772.75|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|2
1740312030000|2025-02-23 12:00:30|1781.25|1771.75|1780.75|1771.25|1781.25|1771.75|1780.75|1771.25|2
1740312040000|2025-02-23 12:00:40|1781.25|1771.75|1781.25|1771.75|1781.75|1772.25|1781.25|1771.75|3
1740312050000|2025-02-23 12:00:50|1780.75|1771.25|1780.25|1770.75|1780.75|1771.25|1780.25|1770.75|2
1740312060000|2025-02-23 12:01:00|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740312070000|2025-02-23 12:01:10|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1778.75|1769.25|4
1740312080000|2025-02-23 12:01:20|1779.25|1769.75|1778.75|1769.25|1779.75|1770.25|1778.75|1769.25|10
1740312090000|2025-02-23 12:01:30|1779.25|1769.75|1779.75|1770.25|1780.25|1770.75|1779.25|1769.75|4
1740312100000|2025-02-23 12:01:40|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|2
1740312110000|2025-02-23 12:01:50|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740312120000|2025-02-23 12:02:00|1778|1774|1780.75|1771.25|1781.75|1774|1778|1770.75|12
1740312130000|2025-02-23 12:02:10|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740312140000|2025-02-23 12:02:20|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|4
1740312150000|2025-02-23 12:02:30|1781.75|1772.25|1782.25|1772.75|1782.25|1772.75|1781.75|1772.25|2
1740312160000|2025-02-23 12:02:40|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740312180000|2025-02-23 12:03:00|1782.25|1772.75|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|3
1740312190000|2025-02-23 12:03:10|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|3
1740312200000|2025-02-23 12:03:20|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1
1740312210000|2025-02-23 12:03:30|1782.75|1773.25|1782.75|1773.25|1782.75|1773.25|1782.25|1772.75|3
1740312220000|2025-02-23 12:03:40|1782.25|1772.75|1782.25|1772.75|1782.25|1772.75|1781.75|1772.25|3
1740312240000|2025-02-23 12:04:00|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740312280000|2025-02-23 12:04:40|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740312290000|2025-02-23 12:04:50|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740312350000|2025-02-23 12:05:50|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1785.75|1776.25|1
1740312360000|2025-02-23 12:06:00|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740312370000|2025-02-23 12:06:10|1785.25|1775.75|1785.75|1776.25|1785.75|1776.25|1785.25|1775.75|2
1740312380000|2025-02-23 12:06:20|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740312390000|2025-02-23 12:06:30|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1785.25|1775.75|2
1740312400000|2025-02-23 12:06:40|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740312410000|2025-02-23 12:06:50|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740312440000|2025-02-23 12:07:20|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1
1740312450000|2025-02-23 12:07:30|1785.25|1775.75|1784.25|1774.75|1785.25|1775.75|1784.25|1774.75|5
1740312500000|2025-02-23 12:08:20|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740312530000|2025-02-23 12:08:50|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740312540000|2025-02-23 12:09:00|1782.75|1773.25|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|2
1740312550000|2025-02-23 12:09:10|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740312560000|2025-02-23 12:09:20|1781.25|1771.75|1780.25|1770.75|1781.75|1772.25|1780.25|1770.75|4
1740312610000|2025-02-23 12:10:10|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740312620000|2025-02-23 12:10:20|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740312630000|2025-02-23 12:10:30|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740312640000|2025-02-23 12:10:40|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740312650000|2025-02-23 12:10:50|1777.75|1768.25|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|2
1740312670000|2025-02-23 12:11:10|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740312680000|2025-02-23 12:11:20|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740312700000|2025-02-23 12:11:40|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740312710000|2025-02-23 12:11:50|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740312720000|2025-02-23 12:12:00|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740312730000|2025-02-23 12:12:10|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1779.75|1770.25|3
1740312760000|2025-02-23 12:12:40|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740312790000|2025-02-23 12:13:10|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|2
1740312800000|2025-02-23 12:13:20|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|2
1740312820000|2025-02-23 12:13:40|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|3
1740312840000|2025-02-23 12:14:00|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740312850000|2025-02-23 12:14:10|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740312870000|2025-02-23 12:14:30|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740312900000|2025-02-23 12:15:00|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740312920000|2025-02-23 12:15:20|1776.25|1766.75|1775.25|1765.75|1776.25|1766.75|1775.25|1765.75|2
1740312930000|2025-02-23 12:15:30|1775.75|1766.25|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|2
1740312970000|2025-02-23 12:16:10|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740312980000|2025-02-23 12:16:20|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740312990000|2025-02-23 12:16:30|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740313000000|2025-02-23 12:16:40|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740313060000|2025-02-23 12:17:40|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740313080000|2025-02-23 12:18:00|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740313110000|2025-02-23 12:18:30|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740313140000|2025-02-23 12:19:00|1773.25|1763.75|1774.25|1764.75|1774.25|1764.75|1773.25|1763.75|3
1740313170000|2025-02-23 12:19:30|1773.25|1763.75|1773.75|1764.25|1773.75|1764.25|1773.25|1763.75|2
1740313180000|2025-02-23 12:19:40|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740313220000|2025-02-23 12:20:20|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740313260000|2025-02-23 12:21:00|1775.75|1766.25|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|2
1740313290000|2025-02-23 12:21:30|1776.75|1767.25|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|3
1740313310000|2025-02-23 12:21:50|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740313320000|2025-02-23 12:22:00|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740313330000|2025-02-23 12:22:10|1777.25|1767.75|1778.25|1768.75|1778.25|1768.75|1777.25|1767.75|2
1740313340000|2025-02-23 12:22:20|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740313350000|2025-02-23 12:22:30|1775.75|1766.25|1776.75|1767.25|1776.75|1767.25|1775.25|1765.75|4
1740313360000|2025-02-23 12:22:40|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740313370000|2025-02-23 12:22:50|1776.75|1767.25|1775.75|1766.25|1776.75|1767.25|1775.25|1765.75|5
1740313380000|2025-02-23 12:23:00|1775.25|1765.75|1774.75|1765.25|1775.25|1765.75|1774.75|1765.25|2
1740313390000|2025-02-23 12:23:10|1775.25|1765.75|1773.25|1763.75|1775.25|1765.75|1773.25|1763.75|4
1740313420000|2025-02-23 12:23:40|1773.75|1764.25|1773.25|1763.75|1773.75|1764.25|1773.25|1763.75|2
1740313430000|2025-02-23 12:23:50|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740313440000|2025-02-23 12:24:00|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740313450000|2025-02-23 12:24:10|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740313460000|2025-02-23 12:24:20|1772.25|1762.75|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|2
1740313470000|2025-02-23 12:24:30|1772.25|1762.75|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|2
1740313480000|2025-02-23 12:24:40|1772.25|1762.75|1771.25|1761.75|1772.25|1762.75|1771.25|1761.75|2
1740313500000|2025-02-23 12:25:00|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|2
1740313540000|2025-02-23 12:25:40|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.25|1757.75|4
1740313550000|2025-02-23 12:25:50|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740313560000|2025-02-23 12:26:00|1768.25|1758.75|1768.75|1759.25|1769.25|1759.75|1768.25|1758.75|4
1740313570000|2025-02-23 12:26:10|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740313580000|2025-02-23 12:26:20|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740313600000|2025-02-23 12:26:40|1769.75|1760.25|1767.75|1758.25|1769.75|1760.25|1767.75|1758.25|5
1740313620000|2025-02-23 12:27:00|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|4
1740313630000|2025-02-23 12:27:10|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740313640000|2025-02-23 12:27:20|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740313660000|2025-02-23 12:27:40|1767.25|1757.75|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|3
1740313670000|2025-02-23 12:27:50|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740313680000|2025-02-23 12:28:00|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740313700000|2025-02-23 12:28:20|1767.25|1757.75|1766.25|1756.75|1767.25|1757.75|1766.25|1756.75|5
1740313710000|2025-02-23 12:28:30|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|2
1740313720000|2025-02-23 12:28:40|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740313730000|2025-02-23 12:28:50|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740313740000|2025-02-23 12:29:00|1765.25|1755.75|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|3
1740313750000|2025-02-23 12:29:10|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|2
1740313770000|2025-02-23 12:29:30|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740313780000|2025-02-23 12:29:40|1765.25|1755.75|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|3
1740313800000|2025-02-23 12:30:00|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740313810000|2025-02-23 12:30:10|1764.25|1754.75|1765.25|1755.75|1765.25|1755.75|1764.25|1754.75|5
1740313820000|2025-02-23 12:30:20|1764.75|1755.25|1765.75|1756.25|1765.75|1756.25|1764.75|1755.25|3
1740313830000|2025-02-23 12:30:30|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|4
1740313840000|2025-02-23 12:30:40|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740313850000|2025-02-23 12:30:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740313860000|2025-02-23 12:31:00|1766.25|1756.75|1764.75|1755.25|1766.25|1756.75|1764.75|1755.25|4
1740313870000|2025-02-23 12:31:10|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|3
1740313880000|2025-02-23 12:31:20|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|2
1740313890000|2025-02-23 12:31:30|1765.75|1756.25|1767.25|1757.75|1767.75|1758.25|1765.75|1756.25|4
1740313910000|2025-02-23 12:31:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740313920000|2025-02-23 12:32:00|1766.25|1756.75|1766.75|1757.25|1767.25|1757.75|1766.25|1756.75|3
1740313930000|2025-02-23 12:32:10|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740313940000|2025-02-23 12:32:20|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|2
1740313950000|2025-02-23 12:32:30|1766.75|1757.25|1767.75|1758.25|1767.75|1758.25|1766.75|1757.25|3
1740313960000|2025-02-23 12:32:40|1768.25|1758.75|1767.25|1757.75|1768.25|1758.75|1767.25|1757.75|3
1740313970000|2025-02-23 12:32:50|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740313980000|2025-02-23 12:33:00|1768.25|1758.75|1766.75|1757.25|1768.25|1758.75|1766.75|1757.25|4
1740313990000|2025-02-23 12:33:10|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|4
1740314000000|2025-02-23 12:33:20|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740314030000|2025-02-23 12:33:50|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740314040000|2025-02-23 12:34:00|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740314050000|2025-02-23 12:34:10|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740314070000|2025-02-23 12:34:30|1767.25|1757.75|1766.25|1756.75|1767.25|1757.75|1766.25|1756.75|3
1740314080000|2025-02-23 12:34:40|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740314100000|2025-02-23 12:35:00|1767.25|1757.75|1766.25|1756.75|1767.25|1757.75|1766.25|1756.75|5
1740314110000|2025-02-23 12:35:10|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740314150000|2025-02-23 12:35:50|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740314160000|2025-02-23 12:36:00|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|3
1740314170000|2025-02-23 12:36:10|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740314180000|2025-02-23 12:36:20|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|3
1740314190000|2025-02-23 12:36:30|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740314200000|2025-02-23 12:36:40|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740314210000|2025-02-23 12:36:50|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740314230000|2025-02-23 12:37:10|1768.25|1758.75|1769.25|1759.75|1769.75|1760.25|1767.75|1758.25|6
1740314240000|2025-02-23 12:37:20|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740314270000|2025-02-23 12:37:50|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|4
1740314300000|2025-02-23 12:38:20|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|2
1740314330000|2025-02-23 12:38:50|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740314340000|2025-02-23 12:39:00|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740314360000|2025-02-23 12:39:20|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.25|1758.75|6
1740314370000|2025-02-23 12:39:30|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|3
1740314380000|2025-02-23 12:39:40|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740314400000|2025-02-23 12:40:00|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740314410000|2025-02-23 12:40:10|1767.25|1757.75|1767.75|1758.25|1768.25|1758.75|1767.25|1757.75|4
1740314420000|2025-02-23 12:40:20|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740314430000|2025-02-23 12:40:30|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|4
1740314440000|2025-02-23 12:40:40|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|4
1740314450000|2025-02-23 12:40:50|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740314460000|2025-02-23 12:41:00|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740314480000|2025-02-23 12:41:20|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740314490000|2025-02-23 12:41:30|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740314500000|2025-02-23 12:41:40|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740314510000|2025-02-23 12:41:50|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740314540000|2025-02-23 12:42:20|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|3
1740314550000|2025-02-23 12:42:30|1765.25|1755.75|1766.25|1756.75|1766.25|1756.75|1765.25|1755.75|3
1740314580000|2025-02-23 12:43:00|1766.75|1757.25|1767.25|1757.75|1767.75|1758.25|1766.75|1757.25|8
1740314590000|2025-02-23 12:43:10|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740314610000|2025-02-23 12:43:30|1768.25|1758.75|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|2
1740314620000|2025-02-23 12:43:40|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740314630000|2025-02-23 12:43:50|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740314650000|2025-02-23 12:44:10|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740314660000|2025-02-23 12:44:20|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740314700000|2025-02-23 12:45:00|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|4
1740314710000|2025-02-23 12:45:10|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740314730000|2025-02-23 12:45:30|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|2
1740314750000|2025-02-23 12:45:50|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740314760000|2025-02-23 12:46:00|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|2
1740314770000|2025-02-23 12:46:10|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740314780000|2025-02-23 12:46:20|1769.25|1759.75|1768.25|1758.75|1769.25|1759.75|1768.25|1758.75|5
1740314790000|2025-02-23 12:46:30|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|3
1740314820000|2025-02-23 12:47:00|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740314830000|2025-02-23 12:47:10|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740314840000|2025-02-23 12:47:20|1766.75|1757.25|1766.75|1757.25|1767.75|1758.25|1766.75|1757.25|5
1740314850000|2025-02-23 12:47:30|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740314870000|2025-02-23 12:47:50|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740314880000|2025-02-23 12:48:00|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|2
1740314890000|2025-02-23 12:48:10|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|2
1740314900000|2025-02-23 12:48:20|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740314910000|2025-02-23 12:48:30|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740314940000|2025-02-23 12:49:00|1766.25|1756.75|1765.25|1755.75|1766.75|1757.25|1765.25|1755.75|5
1740314960000|2025-02-23 12:49:20|1765.75|1756.25|1764.75|1755.25|1765.75|1756.25|1764.75|1755.25|3
1740314970000|2025-02-23 12:49:30|1764.25|1754.75|1764.25|1754.75|1764.75|1755.25|1764.25|1754.75|3
1740314980000|2025-02-23 12:49:40|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740315060000|2025-02-23 12:51:00|1765.75|1756.25|1764.25|1754.75|1765.75|1756.25|1764.25|1754.75|3
1740315070000|2025-02-23 12:51:10|1763.75|1754.25|1762.25|1752.75|1763.75|1754.25|1762.25|1752.75|4
1740315080000|2025-02-23 12:51:20|1762.75|1753.25|1762.25|1752.75|1762.75|1753.25|1762.25|1752.75|2
1740315100000|2025-02-23 12:51:40|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740315120000|2025-02-23 12:52:00|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|2
1740315130000|2025-02-23 12:52:10|1763.25|1753.75|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|2
1740315150000|2025-02-23 12:52:30|1764.25|1754.75|1764.75|1755.25|1765.25|1755.75|1764.25|1754.75|4
1740315180000|2025-02-23 12:53:00|1764.25|1754.75|1764.75|1755.25|1764.75|1755.25|1763.75|1754.25|4
1740315210000|2025-02-23 12:53:30|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740315230000|2025-02-23 12:53:50|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740315280000|2025-02-23 12:54:40|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740315300000|2025-02-23 12:55:00|1766.75|1757.25|1765.75|1756.25|1766.75|1757.25|1765.25|1755.75|5
1740315310000|2025-02-23 12:55:10|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740315320000|2025-02-23 12:55:20|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740315330000|2025-02-23 12:55:30|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740315350000|2025-02-23 12:55:50|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740315370000|2025-02-23 12:56:10|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|3
1740315390000|2025-02-23 12:56:30|1766.25|1756.75|1765.75|1756.25|1766.75|1757.25|1765.75|1756.25|4
1740315400000|2025-02-23 12:56:40|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740315420000|2025-02-23 12:57:00|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740315430000|2025-02-23 12:57:10|1766.25|1756.75|1767.25|1757.75|1767.25|1757.75|1766.25|1756.75|3
1740315450000|2025-02-23 12:57:30|1766.75|1757.25|1765.75|1756.25|1766.75|1757.25|1765.75|1756.25|3
1740315470000|2025-02-23 12:57:50|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740315490000|2025-02-23 12:58:10|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740315500000|2025-02-23 12:58:20|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|3
1740315540000|2025-02-23 12:59:00|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740315570000|2025-02-23 12:59:30|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|4
1740315600000|2025-02-23 13:00:00|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.25|1756.75|4
1740315610000|2025-02-23 13:00:10|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740315620000|2025-02-23 13:00:20|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740315630000|2025-02-23 13:00:30|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740315650000|2025-02-23 13:00:50|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740315660000|2025-02-23 13:01:00|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|5
1740315670000|2025-02-23 13:01:10|1767.25|1757.75|1766.25|1756.75|1767.25|1757.75|1765.75|1756.25|5
1740315680000|2025-02-23 13:01:20|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740315690000|2025-02-23 13:01:30|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740315710000|2025-02-23 13:01:50|1768.75|1759.25|1769.75|1760.25|1769.75|1760.25|1768.75|1759.25|3
1740315720000|2025-02-23 13:02:00|1769.25|1759.75|1768.25|1758.75|1769.25|1759.75|1768.25|1758.75|5
1740315730000|2025-02-23 13:02:10|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740315740000|2025-02-23 13:02:20|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740315750000|2025-02-23 13:02:30|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1769.75|1760.25|4
1740315760000|2025-02-23 13:02:40|1771.25|1761.75|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|4
1740315770000|2025-02-23 13:02:50|1771.25|1761.75|1772.25|1762.75|1772.25|1762.75|1771.25|1761.75|3
1740315780000|2025-02-23 13:03:00|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|3
1740315790000|2025-02-23 13:03:10|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740315800000|2025-02-23 13:03:20|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740315810000|2025-02-23 13:03:30|1772.25|1762.75|1773.25|1763.75|1773.25|1763.75|1772.25|1762.75|3
1740315820000|2025-02-23 13:03:40|1772.75|1763.25|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|2
1740315830000|2025-02-23 13:03:50|1773.75|1764.25|1773.25|1763.75|1774.25|1764.75|1773.25|1763.75|4
1740315840000|2025-02-23 13:04:00|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740315860000|2025-02-23 13:04:20|1773.25|1763.75|1773.75|1764.25|1773.75|1764.25|1773.25|1763.75|2
1740315880000|2025-02-23 13:04:40|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740315890000|2025-02-23 13:04:50|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740315900000|2025-02-23 13:05:00|1773.25|1763.75|1773.75|1764.25|1773.75|1764.25|1773.25|1763.75|2
1740315910000|2025-02-23 13:05:10|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|3
1740315920000|2025-02-23 13:05:20|1773.75|1764.25|1773.75|1764.25|1774.25|1764.75|1773.25|1763.75|5
1740315930000|2025-02-23 13:05:30|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740315940000|2025-02-23 13:05:40|1773.75|1764.25|1774.25|1764.75|1774.25|1764.75|1773.75|1764.25|2
1740315960000|2025-02-23 13:06:00|1774.75|1765.25|1775.75|1766.25|1776.25|1766.75|1774.75|1765.25|4
1740315970000|2025-02-23 13:06:10|1776.25|1766.75|1776.75|1767.25|1777.25|1767.75|1776.25|1766.75|4
1740315980000|2025-02-23 13:06:20|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|4
1740315990000|2025-02-23 13:06:30|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|2
1740316000000|2025-02-23 13:06:40|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1775.25|1765.75|5
1740316010000|2025-02-23 13:06:50|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|3
1740316020000|2025-02-23 13:07:00|1776.25|1766.75|1777.25|1767.75|1777.25|1767.75|1776.25|1766.75|3
1740316030000|2025-02-23 13:07:10|1776.75|1767.25|1777.25|1767.75|1777.25|1767.75|1776.25|1766.75|4
1740316040000|2025-02-23 13:07:20|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740316050000|2025-02-23 13:07:30|1777.25|1767.75|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|5
1740316060000|2025-02-23 13:07:40|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740316070000|2025-02-23 13:07:50|1777.25|1767.75|1776.25|1766.75|1777.25|1767.75|1776.25|1766.75|3
1740316080000|2025-02-23 13:08:00|1776.75|1767.25|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|2
1740316100000|2025-02-23 13:08:20|1776.75|1767.25|1776.25|1766.75|1776.75|1767.25|1776.25|1766.75|2
1740316120000|2025-02-23 13:08:40|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740316150000|2025-02-23 13:09:10|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740316170000|2025-02-23 13:09:30|1776.75|1767.25|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|2
1740316180000|2025-02-23 13:09:40|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|3
1740316190000|2025-02-23 13:09:50|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740316200000|2025-02-23 13:10:00|1778.75|1769.25|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|3
1740316210000|2025-02-23 13:10:10|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740316220000|2025-02-23 13:10:20|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740316230000|2025-02-23 13:10:30|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|2
1740316240000|2025-02-23 13:10:40|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740316260000|2025-02-23 13:11:00|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740316280000|2025-02-23 13:11:20|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|2
1740316290000|2025-02-23 13:11:30|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|2
1740316330000|2025-02-23 13:12:10|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740316340000|2025-02-23 13:12:20|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740316360000|2025-02-23 13:12:40|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740316370000|2025-02-23 13:12:50|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740316380000|2025-02-23 13:13:00|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740316400000|2025-02-23 13:13:20|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|3
1740316420000|2025-02-23 13:13:40|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740316430000|2025-02-23 13:13:50|1777.75|1768.25|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|2
1740316450000|2025-02-23 13:14:10|1777.75|1768.25|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|3
1740316500000|2025-02-23 13:15:00|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|4
1740316510000|2025-02-23 13:15:10|1777.25|1767.75|1776.25|1766.75|1777.25|1767.75|1776.25|1766.75|3
1740316520000|2025-02-23 13:15:20|1776.75|1767.25|1776.25|1766.75|1776.75|1767.25|1776.25|1766.75|2
1740316530000|2025-02-23 13:15:30|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740316540000|2025-02-23 13:15:40|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740316550000|2025-02-23 13:15:50|1777.75|1768.25|1778.25|1768.75|1778.25|1768.75|1777.75|1768.25|2
1740316560000|2025-02-23 13:16:00|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|2
1740316570000|2025-02-23 13:16:10|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|2
1740316590000|2025-02-23 13:16:30|1782.75|1773.25|1784.25|1774.75|1784.75|1775.25|1782.75|1773.25|14
1740316600000|2025-02-23 13:16:40|1783.75|1774.25|1784.75|1775.25|1785.25|1775.75|1783.25|1773.75|6
1740316610000|2025-02-23 13:16:50|1784.25|1774.75|1785.25|1775.75|1785.25|1775.75|1784.25|1774.75|4
1740316620000|2025-02-23 13:17:00|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740316630000|2025-02-23 13:17:10|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1785.25|1775.75|1
1740316640000|2025-02-23 13:17:20|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|3
1740316650000|2025-02-23 13:17:30|1784.25|1774.75|1783.25|1773.75|1784.75|1775.25|1783.25|1773.75|7
1740316670000|2025-02-23 13:17:50|1783.75|1774.25|1783.25|1773.75|1784.25|1774.75|1783.25|1773.75|6
1740316680000|2025-02-23 13:18:00|1782.75|1773.25|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|4
1740316690000|2025-02-23 13:18:10|1781.75|1772.25|1780.75|1771.25|1781.75|1772.25|1780.75|1771.25|3
1740316700000|2025-02-23 13:18:20|1781.25|1771.75|1780.25|1770.75|1781.25|1771.75|1780.25|1770.75|3
1740316710000|2025-02-23 13:18:30|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|2
1740316740000|2025-02-23 13:19:00|1780.75|1771.25|1780.25|1770.75|1780.75|1771.25|1780.25|1770.75|2
1740316790000|2025-02-23 13:19:50|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740316800000|2025-02-23 13:20:00|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|2
1740316810000|2025-02-23 13:20:10|1779.25|1769.75|1777.75|1768.25|1779.25|1769.75|1777.75|1768.25|4
1740316820000|2025-02-23 13:20:20|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|2
1740316830000|2025-02-23 13:20:30|1778.25|1768.75|1777.25|1767.75|1778.25|1768.75|1777.25|1767.75|3
1740316840000|2025-02-23 13:20:40|1777.75|1768.25|1778.25|1768.75|1778.25|1768.75|1777.75|1768.25|2
1740316850000|2025-02-23 13:20:50|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|2
1740316860000|2025-02-23 13:21:00|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|3
1740316870000|2025-02-23 13:21:10|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|2
1740316880000|2025-02-23 13:21:20|1780.25|1770.75|1781.75|1772.25|1781.75|1772.25|1780.25|1770.75|3
1740316890000|2025-02-23 13:21:30|1782.25|1772.75|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|2
1740316900000|2025-02-23 13:21:40|1782.25|1772.75|1781.25|1771.75|1782.25|1772.75|1780.75|1771.25|5
1740316920000|2025-02-23 13:22:00|1780.75|1771.25|1780.75|1771.25|1781.25|1771.75|1780.75|1771.25|3
1740316930000|2025-02-23 13:22:10|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740316940000|2025-02-23 13:22:20|1781.25|1771.75|1779.75|1770.25|1781.25|1771.75|1779.25|1769.75|8
1740316950000|2025-02-23 13:22:30|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|2
1740316970000|2025-02-23 13:22:50|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740316980000|2025-02-23 13:23:00|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740316990000|2025-02-23 13:23:10|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|3
1740317000000|2025-02-23 13:23:20|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740317010000|2025-02-23 13:23:30|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740317020000|2025-02-23 13:23:40|1779.75|1770.25|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|3
1740317030000|2025-02-23 13:23:50|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740317040000|2025-02-23 13:24:00|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|4
1740317050000|2025-02-23 13:24:10|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740317060000|2025-02-23 13:24:20|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740317070000|2025-02-23 13:24:30|1779.75|1770.25|1779.25|1769.75|1780.25|1770.75|1779.25|1769.75|8
1740317090000|2025-02-23 13:24:50|1779.75|1770.25|1779.25|1769.75|1779.75|1770.25|1779.25|1769.75|2
1740317100000|2025-02-23 13:25:00|1778.75|1769.25|1777.75|1768.25|1778.75|1769.25|1777.75|1768.25|3
1740317110000|2025-02-23 13:25:10|1777.25|1767.75|1776.25|1766.75|1777.25|1767.75|1776.25|1766.75|6
1740317120000|2025-02-23 13:25:20|1776.75|1767.25|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|2
1740317130000|2025-02-23 13:25:30|1776.75|1767.25|1776.25|1766.75|1776.75|1767.25|1776.25|1766.75|4
1740317160000|2025-02-23 13:26:00|1775.75|1766.25|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|2
1740317190000|2025-02-23 13:26:30|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740317200000|2025-02-23 13:26:40|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|3
1740317210000|2025-02-23 13:26:50|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740317250000|2025-02-23 13:27:30|1773.75|1764.25|1774.25|1764.75|1774.25|1764.75|1773.75|1764.25|2
1740317260000|2025-02-23 13:27:40|1774.75|1765.25|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|2
1740317280000|2025-02-23 13:28:00|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740317290000|2025-02-23 13:28:10|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740317310000|2025-02-23 13:28:30|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740317320000|2025-02-23 13:28:40|1775.25|1765.75|1774.75|1765.25|1775.25|1765.75|1774.75|1765.25|2
1740317340000|2025-02-23 13:29:00|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740317370000|2025-02-23 13:29:30|1774.75|1765.25|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|4
1740317410000|2025-02-23 13:30:10|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740317420000|2025-02-23 13:30:20|1775.75|1766.25|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|2
1740317460000|2025-02-23 13:31:00|1776.75|1767.25|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|2
1740317470000|2025-02-23 13:31:10|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740317480000|2025-02-23 13:31:20|1777.25|1767.75|1776.75|1767.25|1777.75|1768.25|1776.25|1766.75|6
1740317490000|2025-02-23 13:31:30|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740317500000|2025-02-23 13:31:40|1776.25|1766.75|1776.75|1767.25|1776.75|1767.25|1776.25|1766.75|2
1740317510000|2025-02-23 13:31:50|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740317520000|2025-02-23 13:32:00|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740317530000|2025-02-23 13:32:10|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|3
1740317540000|2025-02-23 13:32:20|1776.75|1767.25|1778.25|1768.75|1778.25|1768.75|1776.75|1767.25|4
1740317550000|2025-02-23 13:32:30|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|2
1740317560000|2025-02-23 13:32:40|1779.75|1770.25|1780.25|1770.75|1780.25|1770.75|1779.75|1770.25|2
1740317570000|2025-02-23 13:32:50|1780.75|1771.25|1780.25|1770.75|1780.75|1771.25|1780.25|1770.75|2
1740317590000|2025-02-23 13:33:10|1779.75|1770.25|1781.25|1771.75|1781.25|1771.75|1779.25|1769.75|6
1740317600000|2025-02-23 13:33:20|1780.75|1771.25|1781.25|1771.75|1781.25|1771.75|1780.75|1771.25|4
1740317610000|2025-02-23 13:33:30|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740317630000|2025-02-23 13:33:50|1782.25|1772.75|1783.25|1773.75|1783.25|1773.75|1782.25|1772.75|2
1740317640000|2025-02-23 13:34:00|1782.75|1773.25|1783.25|1773.75|1783.25|1773.75|1782.75|1773.25|4
1740317650000|2025-02-23 13:34:10|1783.75|1774.25|1783.75|1774.25|1784.25|1774.75|1783.25|1773.75|7
1740317670000|2025-02-23 13:34:30|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740317680000|2025-02-23 13:34:40|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740317710000|2025-02-23 13:35:10|1783.25|1773.75|1783.25|1773.75|1783.75|1774.25|1783.25|1773.75|3
1740317720000|2025-02-23 13:35:20|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740317730000|2025-02-23 13:35:30|1783.75|1774.25|1784.75|1775.25|1784.75|1775.25|1783.75|1774.25|3
1740317740000|2025-02-23 13:35:40|1785.25|1775.75|1784.25|1774.75|1785.25|1775.75|1784.25|1774.75|3
1740317760000|2025-02-23 13:36:00|1784.75|1775.25|1784.25|1774.75|1784.75|1775.25|1783.75|1774.25|4
1740317780000|2025-02-23 13:36:20|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740317790000|2025-02-23 13:36:30|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1784.75|1775.25|2
1740317830000|2025-02-23 13:37:10|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740317840000|2025-02-23 13:37:20|1783.75|1774.25|1784.25|1774.75|1784.25|1774.75|1783.75|1774.25|2
1740317850000|2025-02-23 13:37:30|1784.75|1775.25|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|3
1740317870000|2025-02-23 13:37:50|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740317880000|2025-02-23 13:38:00|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740317890000|2025-02-23 13:38:10|1783.75|1774.25|1784.75|1775.25|1784.75|1775.25|1783.75|1774.25|3
1740317910000|2025-02-23 13:38:30|1784.25|1774.75|1785.25|1775.75|1785.25|1775.75|1784.25|1774.75|5
1740317950000|2025-02-23 13:39:10|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740317960000|2025-02-23 13:39:20|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740317970000|2025-02-23 13:39:30|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740318000000|2025-02-23 13:40:00|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740318020000|2025-02-23 13:40:20|1788.75|1779.25|1789.25|1779.75|1789.25|1779.75|1788.75|1779.25|2
1740318050000|2025-02-23 13:40:50|1788.75|1779.25|1786.75|1777.25|1788.75|1779.25|1786.75|1777.25|4
1740318060000|2025-02-23 13:41:00|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740318070000|2025-02-23 13:41:10|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740318090000|2025-02-23 13:41:30|1786.25|1776.75|1787.25|1777.75|1787.25|1777.75|1786.25|1776.75|3
1740318110000|2025-02-23 13:41:50|1786.25|1776.75|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|2
1740318130000|2025-02-23 13:42:10|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|3
1740318140000|2025-02-23 13:42:20|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740318160000|2025-02-23 13:42:40|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740318180000|2025-02-23 13:43:00|1787.75|1778.25|1787.25|1777.75|1787.75|1778.25|1786.75|1777.25|4
1740318210000|2025-02-23 13:43:30|1787.75|1778.25|1788.25|1778.75|1788.25|1778.75|1787.75|1778.25|2
1740318230000|2025-02-23 13:43:50|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740318240000|2025-02-23 13:44:00|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740318250000|2025-02-23 13:44:10|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740318300000|2025-02-23 13:45:00|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740318340000|2025-02-23 13:45:40|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740318350000|2025-02-23 13:45:50|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1786.25|1776.75|1
1740318380000|2025-02-23 13:46:20|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740318390000|2025-02-23 13:46:30|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1
1740318400000|2025-02-23 13:46:40|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740318440000|2025-02-23 13:47:20|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1788.25|1778.75|1
1740318450000|2025-02-23 13:47:30|1788.75|1779.25|1787.25|1777.75|1788.75|1779.25|1787.25|1777.75|4
1740318460000|2025-02-23 13:47:40|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1787.75|1778.25|1
1740318470000|2025-02-23 13:47:50|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1787.25|1777.75|1
1740318500000|2025-02-23 13:48:20|1786.75|1777.25|1786.75|1777.25|1786.75|1777.25|1786.25|1776.75|5
1740318510000|2025-02-23 13:48:30|1786.25|1776.75|1785.25|1775.75|1786.75|1777.25|1785.25|1775.75|5
1740318530000|2025-02-23 13:48:50|1784.75|1775.25|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|3
1740318540000|2025-02-23 13:49:00|1785.25|1775.75|1784.25|1774.75|1785.25|1775.75|1784.25|1774.75|3
1740318550000|2025-02-23 13:49:10|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1783.75|1774.25|1
1740318560000|2025-02-23 13:49:20|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1783.25|1773.75|1
1740318570000|2025-02-23 13:49:30|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1784.25|1774.75|2
1740318580000|2025-02-23 13:49:40|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740318590000|2025-02-23 13:49:50|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740318620000|2025-02-23 13:50:20|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|2
1740318650000|2025-02-23 13:50:50|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.25|1773.75|4
1740318670000|2025-02-23 13:51:10|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1784.25|1774.75|1
1740318690000|2025-02-23 13:51:30|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1784.75|1775.25|4
1740318700000|2025-02-23 13:51:40|1784.25|1774.75|1783.75|1774.25|1784.25|1774.75|1783.75|1774.25|2
1740318710000|2025-02-23 13:51:50|1783.25|1773.75|1783.25|1773.75|1783.75|1774.25|1783.25|1773.75|3
1740318730000|2025-02-23 13:52:10|1782.75|1773.25|1782.25|1772.75|1782.75|1773.25|1782.25|1772.75|2
1740318760000|2025-02-23 13:52:40|1781.25|1771.75|1781.25|1771.75|1781.75|1772.25|1781.25|1771.75|3
1740318780000|2025-02-23 13:53:00|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1781.75|1772.25|1
1740318790000|2025-02-23 13:53:10|1782.25|1772.75|1781.75|1772.25|1782.25|1772.75|1781.75|1772.25|2
1740318810000|2025-02-23 13:53:30|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740318900000|2025-02-23 13:55:00|1780.75|1771.25|1780.25|1770.75|1780.75|1771.25|1780.25|1770.75|2
1740318910000|2025-02-23 13:55:10|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740318930000|2025-02-23 13:55:30|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740318960000|2025-02-23 13:56:00|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740318970000|2025-02-23 13:56:10|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1779.75|1770.25|3
1740318980000|2025-02-23 13:56:20|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740318990000|2025-02-23 13:56:30|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.25|1770.75|3
1740319010000|2025-02-23 13:56:50|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740319020000|2025-02-23 13:57:00|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740319070000|2025-02-23 13:57:50|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740319080000|2025-02-23 13:58:00|1780.75|1771.25|1779.75|1770.25|1781.25|1771.75|1779.75|1770.25|5
1740319090000|2025-02-23 13:58:10|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|4
1740319100000|2025-02-23 13:58:20|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|2
1740319110000|2025-02-23 13:58:30|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740319120000|2025-02-23 13:58:40|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740319130000|2025-02-23 13:58:50|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|2
1740319150000|2025-02-23 13:59:10|1780.25|1770.75|1780.25|1770.75|1780.75|1771.25|1780.25|1770.75|5
1740319160000|2025-02-23 13:59:20|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740319200000|2025-02-23 14:00:00|1780.25|1770.75|1779.75|1770.25|1780.75|1771.25|1779.25|1769.75|6
1740319210000|2025-02-23 14:00:10|1780.25|1770.75|1779.75|1770.25|1780.75|1771.25|1779.75|1770.25|3
1740319230000|2025-02-23 14:00:30|1780.25|1770.75|1780.75|1771.25|1780.75|1771.25|1780.25|1770.75|4
1740319240000|2025-02-23 14:00:40|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740319250000|2025-02-23 14:00:50|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740319260000|2025-02-23 14:01:00|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|2
1740319270000|2025-02-23 14:01:10|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740319290000|2025-02-23 14:01:30|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|3
1740319320000|2025-02-23 14:02:00|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740319330000|2025-02-23 14:02:10|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|2
1740319340000|2025-02-23 14:02:20|1778.25|1768.75|1777.75|1768.25|1778.75|1769.25|1777.75|1768.25|4
1740319360000|2025-02-23 14:02:40|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740319380000|2025-02-23 14:03:00|1777.25|1767.75|1777.75|1768.25|1778.25|1768.75|1777.25|1767.75|4
1740319400000|2025-02-23 14:03:20|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740319410000|2025-02-23 14:03:30|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|5
1740319420000|2025-02-23 14:03:40|1778.25|1768.75|1777.75|1768.25|1778.75|1769.25|1777.75|1768.25|4
1740319430000|2025-02-23 14:03:50|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740319450000|2025-02-23 14:04:10|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740319470000|2025-02-23 14:04:30|1777.75|1768.25|1778.25|1768.75|1778.25|1768.75|1777.75|1768.25|4
1740319480000|2025-02-23 14:04:40|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|2
1740319490000|2025-02-23 14:04:50|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|2
1740319500000|2025-02-23 14:05:00|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|3
1740319510000|2025-02-23 14:05:10|1780.25|1770.75|1780.75|1771.25|1780.75|1771.25|1780.25|1770.75|2
1740319520000|2025-02-23 14:05:20|1780.25|1770.75|1780.75|1771.25|1780.75|1771.25|1780.25|1770.75|4
1740319540000|2025-02-23 14:05:40|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740319550000|2025-02-23 14:05:50|1779.75|1770.25|1779.25|1769.75|1780.25|1770.75|1779.25|1769.75|4
1740319560000|2025-02-23 14:06:00|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740319570000|2025-02-23 14:06:10|1779.25|1769.75|1777.75|1768.25|1779.75|1770.25|1777.75|1768.25|6
1740319580000|2025-02-23 14:06:20|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740319590000|2025-02-23 14:06:30|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|2
1740319600000|2025-02-23 14:06:40|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740319610000|2025-02-23 14:06:50|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|4
1740319620000|2025-02-23 14:07:00|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1777.75|1768.25|4
1740319630000|2025-02-23 14:07:10|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|2
1740319640000|2025-02-23 14:07:20|1777.25|1767.75|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|7
1740319670000|2025-02-23 14:07:50|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740319680000|2025-02-23 14:08:00|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740319690000|2025-02-23 14:08:10|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740319700000|2025-02-23 14:08:20|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740319720000|2025-02-23 14:08:40|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|2
1740319730000|2025-02-23 14:08:50|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1777.75|1768.25|3
1740319740000|2025-02-23 14:09:00|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740319750000|2025-02-23 14:09:10|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740319760000|2025-02-23 14:09:20|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740319770000|2025-02-23 14:09:30|1779.75|1770.25|1779.25|1769.75|1779.75|1770.25|1779.25|1769.75|2
1740319780000|2025-02-23 14:09:40|1778.75|1769.25|1777.75|1768.25|1778.75|1769.25|1777.75|1768.25|3
1740319790000|2025-02-23 14:09:50|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740319800000|2025-02-23 14:10:00|1778.75|1769.25|1777.25|1767.75|1778.75|1769.25|1777.25|1767.75|4
1740319810000|2025-02-23 14:10:10|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740319820000|2025-02-23 14:10:20|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740319830000|2025-02-23 14:10:30|1778.75|1769.25|1779.75|1770.25|1779.75|1770.25|1778.75|1769.25|5
1740319840000|2025-02-23 14:10:40|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|2
1740319850000|2025-02-23 14:10:50|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740319860000|2025-02-23 14:11:00|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.25|1768.75|4
1740319870000|2025-02-23 14:11:10|1778.75|1769.25|1778.25|1768.75|1778.75|1769.25|1778.25|1768.75|2
1740319880000|2025-02-23 14:11:20|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740319890000|2025-02-23 14:11:30|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|2
1740319900000|2025-02-23 14:11:40|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|2
1740319930000|2025-02-23 14:12:10|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|4
1740319940000|2025-02-23 14:12:20|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740319950000|2025-02-23 14:12:30|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740319960000|2025-02-23 14:12:40|1779.75|1770.25|1779.25|1769.75|1779.75|1770.25|1779.25|1769.75|2
1740319970000|2025-02-23 14:12:50|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740319980000|2025-02-23 14:13:00|1780.25|1770.75|1779.75|1770.25|1780.25|1770.75|1779.75|1770.25|4
1740319990000|2025-02-23 14:13:10|1780.25|1770.75|1779.25|1769.75|1780.25|1770.75|1779.25|1769.75|3
1740320000000|2025-02-23 14:13:20|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|3
1740320010000|2025-02-23 14:13:30|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|5
1740320020000|2025-02-23 14:13:40|1778.75|1769.25|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|3
1740320030000|2025-02-23 14:13:50|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|4
1740320040000|2025-02-23 14:14:00|1779.25|1769.75|1779.25|1769.75|1779.75|1770.25|1779.25|1769.75|3
1740320080000|2025-02-23 14:14:40|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|2
1740320100000|2025-02-23 14:15:00|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1779.75|1770.25|3
1740320110000|2025-02-23 14:15:10|1779.75|1770.25|1780.25|1770.75|1780.25|1770.75|1779.75|1770.25|2
1740320120000|2025-02-23 14:15:20|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1780.75|1771.25|1
1740320130000|2025-02-23 14:15:30|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1781.25|1771.75|1
1740320140000|2025-02-23 14:15:40|1780.75|1771.25|1780.25|1770.75|1780.75|1771.25|1780.25|1770.75|2
1740320150000|2025-02-23 14:15:50|1780.75|1771.25|1779.75|1770.25|1780.75|1771.25|1779.75|1770.25|2
1740320160000|2025-02-23 14:16:00|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1780.25|1770.75|1
1740320170000|2025-02-23 14:16:10|1779.75|1770.25|1780.25|1770.75|1780.25|1770.75|1779.75|1770.25|2
1740320190000|2025-02-23 14:16:30|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1779.75|1770.25|1
1740320200000|2025-02-23 14:16:40|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740320220000|2025-02-23 14:17:00|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740320230000|2025-02-23 14:17:10|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740320250000|2025-02-23 14:17:30|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740320270000|2025-02-23 14:17:50|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740320280000|2025-02-23 14:18:00|1778.25|1768.75|1778.75|1769.25|1778.75|1769.25|1778.25|1768.75|2
1740320300000|2025-02-23 14:18:20|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|2
1740320310000|2025-02-23 14:18:30|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740320320000|2025-02-23 14:18:40|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740320340000|2025-02-23 14:19:00|1778.25|1768.75|1778.75|1769.25|1779.25|1769.75|1778.25|1768.75|4
1740320350000|2025-02-23 14:19:10|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1
1740320360000|2025-02-23 14:19:20|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1778.75|1769.25|1
1740320400000|2025-02-23 14:20:00|1779.25|1769.75|1779.75|1770.25|1779.75|1770.25|1779.25|1769.75|2
1740320410000|2025-02-23 14:20:10|1779.25|1769.75|1778.75|1769.25|1779.25|1769.75|1778.75|1769.25|2
1740320420000|2025-02-23 14:20:20|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740320440000|2025-02-23 14:20:40|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|3
1740320450000|2025-02-23 14:20:50|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740320480000|2025-02-23 14:21:20|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|2
1740320500000|2025-02-23 14:21:40|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740320530000|2025-02-23 14:22:10|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740320570000|2025-02-23 14:22:50|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1
1740320580000|2025-02-23 14:23:00|1775.75|1766.25|1775.25|1765.75|1775.75|1766.25|1775.25|1765.75|2
1740320590000|2025-02-23 14:23:10|1774.75|1765.25|1775.25|1765.75|1775.25|1765.75|1774.25|1764.75|4
1740320600000|2025-02-23 14:23:20|1774.75|1765.25|1774.75|1765.25|1775.25|1765.75|1774.75|1765.25|3
1740320610000|2025-02-23 14:23:30|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740320620000|2025-02-23 14:23:40|1774.75|1765.25|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|4
1740320630000|2025-02-23 14:23:50|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740320640000|2025-02-23 14:24:00|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740320660000|2025-02-23 14:24:20|1775.75|1766.25|1775.25|1765.75|1775.75|1766.25|1775.25|1765.75|2
1740320670000|2025-02-23 14:24:30|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740320680000|2025-02-23 14:24:40|1775.25|1765.75|1774.75|1765.25|1775.25|1765.75|1774.75|1765.25|2
1740320690000|2025-02-23 14:24:50|1775.25|1765.75|1774.25|1764.75|1775.25|1765.75|1774.25|1764.75|3
1740320710000|2025-02-23 14:25:10|1773.75|1764.25|1774.25|1764.75|1774.25|1764.75|1773.75|1764.25|2
1740320730000|2025-02-23 14:25:30|1774.75|1765.25|1773.75|1764.25|1774.75|1765.25|1773.75|1764.25|3
1740320740000|2025-02-23 14:25:40|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740320760000|2025-02-23 14:26:00|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|2
1740320770000|2025-02-23 14:26:10|1772.25|1762.75|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|2
1740320780000|2025-02-23 14:26:20|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740320790000|2025-02-23 14:26:30|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740320800000|2025-02-23 14:26:40|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740320820000|2025-02-23 14:27:00|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740320840000|2025-02-23 14:27:20|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740320850000|2025-02-23 14:27:30|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740320860000|2025-02-23 14:27:40|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740320870000|2025-02-23 14:27:50|1774.25|1764.75|1774.75|1765.25|1774.75|1765.25|1774.25|1764.75|2
1740320890000|2025-02-23 14:28:10|1775.25|1765.75|1774.75|1765.25|1775.25|1765.75|1774.75|1765.25|2
1740320900000|2025-02-23 14:28:20|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|3
1740320910000|2025-02-23 14:28:30|1775.25|1765.75|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|2
1740320920000|2025-02-23 14:28:40|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740320930000|2025-02-23 14:28:50|1775.25|1765.75|1775.75|1766.25|1775.75|1766.25|1774.75|1765.25|4
1740320940000|2025-02-23 14:29:00|1775.25|1765.75|1774.75|1765.25|1775.25|1765.75|1774.75|1765.25|2
1740320960000|2025-02-23 14:29:20|1775.25|1765.75|1776.25|1766.75|1776.25|1766.75|1775.25|1765.75|3
1740320970000|2025-02-23 14:29:30|1776.75|1767.25|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|3
1740321000000|2025-02-23 14:30:00|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1
1740321020000|2025-02-23 14:30:20|1775.75|1766.25|1776.25|1766.75|1776.75|1767.25|1775.75|1766.25|4
1740321040000|2025-02-23 14:30:40|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740321060000|2025-02-23 14:31:00|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740321070000|2025-02-23 14:31:10|1774.75|1765.25|1773.75|1764.25|1774.75|1765.25|1773.75|1764.25|3
1740321090000|2025-02-23 14:31:30|1773.25|1763.75|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|2
1740321110000|2025-02-23 14:31:50|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740321120000|2025-02-23 14:32:00|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|5
1740321130000|2025-02-23 14:32:10|1771.25|1761.75|1771.25|1761.75|1771.75|1762.25|1771.25|1761.75|7
1740321140000|2025-02-23 14:32:20|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740321150000|2025-02-23 14:32:30|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|6
1740321160000|2025-02-23 14:32:40|1770.75|1761.25|1770.25|1760.75|1770.75|1761.25|1769.75|1760.25|4
1740321170000|2025-02-23 14:32:50|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|5
1740321180000|2025-02-23 14:33:00|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740321190000|2025-02-23 14:33:10|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|4
1740321210000|2025-02-23 14:33:30|1769.75|1760.25|1768.25|1758.75|1769.75|1760.25|1768.25|1758.75|4
1740321220000|2025-02-23 14:33:40|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740321230000|2025-02-23 14:33:50|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740321250000|2025-02-23 14:34:10|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|2
1740321260000|2025-02-23 14:34:20|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740321270000|2025-02-23 14:34:30|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740321280000|2025-02-23 14:34:40|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740321290000|2025-02-23 14:34:50|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740321300000|2025-02-23 14:35:00|1769.25|1759.75|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|3
1740321310000|2025-02-23 14:35:10|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740321320000|2025-02-23 14:35:20|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|2
1740321350000|2025-02-23 14:35:50|1770.25|1760.75|1769.25|1759.75|1770.25|1760.75|1769.25|1759.75|3
1740321360000|2025-02-23 14:36:00|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740321370000|2025-02-23 14:36:10|1767.75|1758.25|1766.75|1757.25|1767.75|1758.25|1766.75|1757.25|2
1740321380000|2025-02-23 14:36:20|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740321390000|2025-02-23 14:36:30|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740321400000|2025-02-23 14:36:40|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740321410000|2025-02-23 14:36:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740321420000|2025-02-23 14:37:00|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1765.25|1755.75|6
1740321430000|2025-02-23 14:37:10|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|5
1740321440000|2025-02-23 14:37:20|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|3
1740321450000|2025-02-23 14:37:30|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740321460000|2025-02-23 14:37:40|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740321470000|2025-02-23 14:37:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740321480000|2025-02-23 14:38:00|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740321490000|2025-02-23 14:38:10|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740321520000|2025-02-23 14:38:40|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740321530000|2025-02-23 14:38:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740321550000|2025-02-23 14:39:10|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740321580000|2025-02-23 14:39:40|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740321590000|2025-02-23 14:39:50|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740321600000|2025-02-23 14:40:00|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740321630000|2025-02-23 14:40:30|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740321640000|2025-02-23 14:40:40|1767.25|1757.75|1768.25|1758.75|1768.25|1758.75|1767.25|1757.75|3
1740321650000|2025-02-23 14:40:50|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740321670000|2025-02-23 14:41:10|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740321680000|2025-02-23 14:41:20|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740321690000|2025-02-23 14:41:30|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740321710000|2025-02-23 14:41:50|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740321720000|2025-02-23 14:42:00|1768.75|1759.25|1767.75|1758.25|1768.75|1759.25|1767.75|1758.25|3
1740321730000|2025-02-23 14:42:10|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740321750000|2025-02-23 14:42:30|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.25|1757.75|6
1740321760000|2025-02-23 14:42:40|1768.25|1758.75|1768.75|1759.25|1768.75|1759.25|1767.75|1758.25|4
1740321770000|2025-02-23 14:42:50|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740321780000|2025-02-23 14:43:00|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1767.75|1758.25|9
1740321790000|2025-02-23 14:43:10|1768.25|1758.75|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|2
1740321820000|2025-02-23 14:43:40|1769.25|1759.75|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|3
1740321830000|2025-02-23 14:43:50|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|2
1740321850000|2025-02-23 14:44:10|1768.75|1759.25|1767.75|1758.25|1768.75|1759.25|1767.75|1758.25|3
1740321860000|2025-02-23 14:44:20|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740321870000|2025-02-23 14:44:30|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740321900000|2025-02-23 14:45:00|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.25|1757.75|4
1740321930000|2025-02-23 14:45:30|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740321940000|2025-02-23 14:45:40|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740321950000|2025-02-23 14:45:50|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740321960000|2025-02-23 14:46:00|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|3
1740321970000|2025-02-23 14:46:10|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|2
1740321980000|2025-02-23 14:46:20|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740321990000|2025-02-23 14:46:30|1769.25|1759.75|1767.75|1758.25|1769.25|1759.75|1767.75|1758.25|4
1740322000000|2025-02-23 14:46:40|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740322020000|2025-02-23 14:47:00|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740322030000|2025-02-23 14:47:10|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740322040000|2025-02-23 14:47:20|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740322060000|2025-02-23 14:47:40|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|4
1740322080000|2025-02-23 14:48:00|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740322100000|2025-02-23 14:48:20|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|2
1740322130000|2025-02-23 14:48:50|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740322140000|2025-02-23 14:49:00|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740322150000|2025-02-23 14:49:10|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740322160000|2025-02-23 14:49:20|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740322170000|2025-02-23 14:49:30|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|3
1740322180000|2025-02-23 14:49:40|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740322190000|2025-02-23 14:49:50|1768.25|1758.75|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|3
1740322200000|2025-02-23 14:50:00|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|3
1740322210000|2025-02-23 14:50:10|1768.75|1759.25|1767.75|1758.25|1768.75|1759.25|1767.75|1758.25|3
1740322220000|2025-02-23 14:50:20|1768.25|1758.75|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|3
1740322230000|2025-02-23 14:50:30|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740322240000|2025-02-23 14:50:40|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740322250000|2025-02-23 14:50:50|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740322260000|2025-02-23 14:51:00|1766.25|1756.75|1765.75|1756.25|1766.75|1757.25|1765.75|1756.25|4
1740322270000|2025-02-23 14:51:10|1765.25|1755.75|1766.25|1756.75|1766.25|1756.75|1765.25|1755.75|3
1740322280000|2025-02-23 14:51:20|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740322290000|2025-02-23 14:51:30|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1765.75|1756.25|6
1740322300000|2025-02-23 14:51:40|1766.75|1757.25|1767.75|1758.25|1767.75|1758.25|1766.75|1757.25|5
1740322310000|2025-02-23 14:51:50|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.25|1757.75|8
1740322320000|2025-02-23 14:52:00|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|3
1740322330000|2025-02-23 14:52:10|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|5
1740322350000|2025-02-23 14:52:30|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740322360000|2025-02-23 14:52:40|1768.75|1759.25|1767.75|1758.25|1768.75|1759.25|1767.75|1758.25|3
1740322370000|2025-02-23 14:52:50|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|4
1740322380000|2025-02-23 14:53:00|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740322390000|2025-02-23 14:53:10|1766.75|1757.25|1765.25|1755.75|1766.75|1757.25|1765.25|1755.75|4
1740322400000|2025-02-23 14:53:20|1765.75|1756.25|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|5
1740322420000|2025-02-23 14:53:40|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740322430000|2025-02-23 14:53:50|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740322440000|2025-02-23 14:54:00|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740322450000|2025-02-23 14:54:10|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740322460000|2025-02-23 14:54:20|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|2
1740322470000|2025-02-23 14:54:30|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.25|1754.75|3
1740322480000|2025-02-23 14:54:40|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|4
1740322500000|2025-02-23 14:55:00|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740322510000|2025-02-23 14:55:10|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740322520000|2025-02-23 14:55:20|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740322540000|2025-02-23 14:55:40|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740322550000|2025-02-23 14:55:50|1766.75|1757.25|1765.25|1755.75|1766.75|1757.25|1765.25|1755.75|3
1740322560000|2025-02-23 14:56:00|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|6
1740322570000|2025-02-23 14:56:10|1765.75|1756.25|1766.75|1757.25|1766.75|1757.25|1765.75|1756.25|3
1740322580000|2025-02-23 14:56:20|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740322590000|2025-02-23 14:56:30|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740322600000|2025-02-23 14:56:40|1766.25|1756.75|1765.25|1755.75|1766.25|1756.75|1765.25|1755.75|3
1740322610000|2025-02-23 14:56:50|1765.75|1756.25|1766.75|1757.25|1766.75|1757.25|1765.75|1756.25|3
1740322630000|2025-02-23 14:57:10|1766.25|1756.75|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|5
1740322650000|2025-02-23 14:57:30|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740322660000|2025-02-23 14:57:40|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740322680000|2025-02-23 14:58:00|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740322700000|2025-02-23 14:58:20|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740322710000|2025-02-23 14:58:30|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740322720000|2025-02-23 14:58:40|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|4
1740322730000|2025-02-23 14:58:50|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740322740000|2025-02-23 14:59:00|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740322750000|2025-02-23 14:59:10|1767.25|1757.75|1766.25|1756.75|1767.25|1757.75|1766.25|1756.75|5
1740322760000|2025-02-23 14:59:20|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.25|1756.75|4
1740322770000|2025-02-23 14:59:30|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740322780000|2025-02-23 14:59:40|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740322790000|2025-02-23 14:59:50|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740322800000|2025-02-23 15:00:00|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1766.25|1756.75|8
1740322810000|2025-02-23 15:00:10|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|6
1740322820000|2025-02-23 15:00:20|1768.25|1758.75|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|3
1740322830000|2025-02-23 15:00:30|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|6
1740322840000|2025-02-23 15:00:40|1767.75|1758.25|1767.75|1758.25|1768.25|1758.75|1767.25|1757.75|7
1740322850000|2025-02-23 15:00:50|1767.25|1757.75|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|3
1740322860000|2025-02-23 15:01:00|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|5
1740322870000|2025-02-23 15:01:10|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|6
1740322880000|2025-02-23 15:01:20|1768.25|1758.75|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|5
1740322890000|2025-02-23 15:01:30|1768.75|1759.25|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|3
1740322900000|2025-02-23 15:01:40|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740322910000|2025-02-23 15:01:50|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740322920000|2025-02-23 15:02:00|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740322930000|2025-02-23 15:02:10|1768.25|1758.75|1767.25|1757.75|1768.25|1758.75|1767.25|1757.75|3
1740322940000|2025-02-23 15:02:20|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740322950000|2025-02-23 15:02:30|1768.25|1758.75|1768.75|1759.25|1769.25|1759.75|1768.25|1758.75|4
1740322960000|2025-02-23 15:02:40|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740322970000|2025-02-23 15:02:50|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740322980000|2025-02-23 15:03:00|1767.25|1757.75|1766.75|1757.25|1767.75|1758.25|1766.75|1757.25|4
1740322990000|2025-02-23 15:03:10|1767.25|1757.75|1766.75|1757.25|1767.75|1758.25|1766.75|1757.25|4
1740323000000|2025-02-23 15:03:20|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740323010000|2025-02-23 15:03:30|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740323020000|2025-02-23 15:03:40|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740323030000|2025-02-23 15:03:50|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740323040000|2025-02-23 15:04:00|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|5
1740323050000|2025-02-23 15:04:10|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740323060000|2025-02-23 15:04:20|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740323070000|2025-02-23 15:04:30|1767.75|1758.25|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|3
1740323080000|2025-02-23 15:04:40|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740323090000|2025-02-23 15:04:50|1768.25|1758.75|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|2
1740323100000|2025-02-23 15:05:00|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1768.75|1759.25|4
1740323110000|2025-02-23 15:05:10|1769.25|1759.75|1770.25|1760.75|1770.25|1760.75|1769.25|1759.75|3
1740323120000|2025-02-23 15:05:20|1770.75|1761.25|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|5
1740323130000|2025-02-23 15:05:30|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|2
1740323140000|2025-02-23 15:05:40|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|4
1740323150000|2025-02-23 15:05:50|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|2
1740323160000|2025-02-23 15:06:00|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740323170000|2025-02-23 15:06:10|1770.75|1761.25|1770.25|1760.75|1770.75|1761.25|1769.75|1760.25|6
1740323180000|2025-02-23 15:06:20|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740323190000|2025-02-23 15:06:30|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|2
1740323200000|2025-02-23 15:06:40|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740323210000|2025-02-23 15:06:50|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|2
1740323220000|2025-02-23 15:07:00|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740323230000|2025-02-23 15:07:10|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740323240000|2025-02-23 15:07:20|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740323270000|2025-02-23 15:07:50|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740323280000|2025-02-23 15:08:00|1771.25|1761.75|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|2
1740323290000|2025-02-23 15:08:10|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|2
1740323340000|2025-02-23 15:09:00|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740323420000|2025-02-23 15:10:20|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|2
1740323430000|2025-02-23 15:10:30|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|2
1740323440000|2025-02-23 15:10:40|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740323460000|2025-02-23 15:11:00|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740323470000|2025-02-23 15:11:10|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740323490000|2025-02-23 15:11:30|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740323520000|2025-02-23 15:12:00|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740323530000|2025-02-23 15:12:10|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740323540000|2025-02-23 15:12:20|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740323550000|2025-02-23 15:12:30|1773.25|1763.75|1773.25|1763.75|1773.75|1764.25|1772.75|1763.25|5
1740323560000|2025-02-23 15:12:40|1772.25|1762.75|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|2
1740323580000|2025-02-23 15:13:00|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740323600000|2025-02-23 15:13:20|1771.75|1762.25|1771.25|1761.75|1771.75|1762.25|1771.25|1761.75|2
1740323660000|2025-02-23 15:14:20|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740323670000|2025-02-23 15:14:30|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740323680000|2025-02-23 15:14:40|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740323690000|2025-02-23 15:14:50|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740323700000|2025-02-23 15:15:00|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740323710000|2025-02-23 15:15:10|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740323730000|2025-02-23 15:15:30|1771.75|1762.25|1771.75|1762.25|1772.25|1762.75|1771.25|1761.75|5
1740323740000|2025-02-23 15:15:40|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740323780000|2025-02-23 15:16:20|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740323790000|2025-02-23 15:16:30|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740323820000|2025-02-23 15:17:00|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740323830000|2025-02-23 15:17:10|1772.75|1763.25|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|4
1740323840000|2025-02-23 15:17:20|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740323850000|2025-02-23 15:17:30|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740323870000|2025-02-23 15:17:50|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740323890000|2025-02-23 15:18:10|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740323910000|2025-02-23 15:18:30|1771.75|1762.25|1771.25|1761.75|1771.75|1762.25|1771.25|1761.75|2
1740323960000|2025-02-23 15:19:20|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740323980000|2025-02-23 15:19:40|1772.75|1763.25|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|2
1740324000000|2025-02-23 15:20:00|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740324010000|2025-02-23 15:20:10|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740324050000|2025-02-23 15:20:50|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|3
1740324060000|2025-02-23 15:21:00|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740324070000|2025-02-23 15:21:10|1771.75|1762.25|1770.25|1760.75|1771.75|1762.25|1770.25|1760.75|3
1740324080000|2025-02-23 15:21:20|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740324110000|2025-02-23 15:21:50|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740324120000|2025-02-23 15:22:00|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|2
1740324130000|2025-02-23 15:22:10|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740324160000|2025-02-23 15:22:40|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740324170000|2025-02-23 15:22:50|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740324190000|2025-02-23 15:23:10|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740324220000|2025-02-23 15:23:40|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740324230000|2025-02-23 15:23:50|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740324250000|2025-02-23 15:24:10|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740324260000|2025-02-23 15:24:20|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740324270000|2025-02-23 15:24:30|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740324300000|2025-02-23 15:25:00|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|2
1740324310000|2025-02-23 15:25:10|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740324330000|2025-02-23 15:25:30|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740324340000|2025-02-23 15:25:40|1768.25|1758.75|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|2
1740324360000|2025-02-23 15:26:00|1768.25|1758.75|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|2
1740324370000|2025-02-23 15:26:10|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740324380000|2025-02-23 15:26:20|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740324440000|2025-02-23 15:27:20|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740324450000|2025-02-23 15:27:30|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740324490000|2025-02-23 15:28:10|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740324500000|2025-02-23 15:28:20|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|3
1740324510000|2025-02-23 15:28:30|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740324570000|2025-02-23 15:29:30|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740324600000|2025-02-23 15:30:00|1766.75|1757.25|1765.25|1755.75|1766.75|1757.25|1765.25|1755.75|3
1740324610000|2025-02-23 15:30:10|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740324640000|2025-02-23 15:30:40|1763.25|1753.75|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|2
1740324650000|2025-02-23 15:30:50|1763.25|1753.75|1764.25|1754.75|1764.25|1754.75|1763.25|1753.75|3
1740324680000|2025-02-23 15:31:20|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740324690000|2025-02-23 15:31:30|1764.75|1755.25|1764.25|1754.75|1764.75|1755.25|1764.25|1754.75|2
1740324700000|2025-02-23 15:31:40|1763.75|1754.25|1762.25|1752.75|1763.75|1754.25|1762.25|1752.75|4
1740324720000|2025-02-23 15:32:00|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740324730000|2025-02-23 15:32:10|1763.25|1753.75|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|2
1740324740000|2025-02-23 15:32:20|1762.25|1752.75|1761.25|1751.75|1762.25|1752.75|1760.75|1751.25|3
1740324760000|2025-02-23 15:32:40|1760.75|1751.25|1760.25|1750.75|1760.75|1751.25|1760.25|1750.75|2
1740324770000|2025-02-23 15:32:50|1760.75|1751.25|1760.25|1750.75|1760.75|1751.25|1760.25|1750.75|2
1740324780000|2025-02-23 15:33:00|1759.75|1750.25|1759.25|1749.75|1759.75|1750.25|1758.75|1749.25|4
1740324790000|2025-02-23 15:33:10|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740324810000|2025-02-23 15:33:30|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740324830000|2025-02-23 15:33:50|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740324850000|2025-02-23 15:34:10|1759.75|1750.25|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|2
1740324860000|2025-02-23 15:34:20|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740324890000|2025-02-23 15:34:50|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740324900000|2025-02-23 15:35:00|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740324910000|2025-02-23 15:35:10|1758.25|1748.75|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|2
1740324920000|2025-02-23 15:35:20|1758.25|1748.75|1757.25|1747.75|1758.25|1748.75|1757.25|1747.75|3
1740324930000|2025-02-23 15:35:30|1756.25|1746.75|1755.75|1746.25|1756.25|1746.75|1755.25|1745.75|7
1740324970000|2025-02-23 15:36:10|1756.25|1746.75|1755.75|1746.25|1756.25|1746.75|1755.75|1746.25|2
1740324980000|2025-02-23 15:36:20|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740324990000|2025-02-23 15:36:30|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.25|1746.75|5
1740325000000|2025-02-23 15:36:40|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740325010000|2025-02-23 15:36:50|1757.75|1748.25|1757.25|1747.75|1758.25|1748.75|1757.25|1747.75|4
1740325020000|2025-02-23 15:37:00|1757.75|1748.25|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|2
1740325030000|2025-02-23 15:37:10|1759.75|1750.25|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|2
1740325050000|2025-02-23 15:37:30|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740325060000|2025-02-23 15:37:40|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740325100000|2025-02-23 15:38:20|1759.75|1750.25|1757.75|1748.25|1759.75|1750.25|1757.75|1748.25|7
1740325110000|2025-02-23 15:38:30|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740325120000|2025-02-23 15:38:40|1757.75|1748.25|1757.25|1747.75|1757.75|1748.25|1757.25|1747.75|2
1740325140000|2025-02-23 15:39:00|1757.75|1748.25|1758.75|1749.25|1758.75|1749.25|1757.75|1748.25|5
1740325150000|2025-02-23 15:39:10|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740325160000|2025-02-23 15:39:20|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740325170000|2025-02-23 15:39:30|1759.75|1750.25|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|2
1740325180000|2025-02-23 15:39:40|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740325190000|2025-02-23 15:39:50|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740325210000|2025-02-23 15:40:10|1758.75|1749.25|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|2
1740325220000|2025-02-23 15:40:20|1758.75|1749.25|1759.25|1749.75|1759.25|1749.75|1758.25|1748.75|4
1740325230000|2025-02-23 15:40:30|1758.75|1749.25|1758.25|1748.75|1758.75|1749.25|1758.25|1748.75|2
1740325240000|2025-02-23 15:40:40|1757.25|1747.75|1758.25|1748.75|1758.25|1748.75|1757.25|1747.75|3
1740325250000|2025-02-23 15:40:50|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740325260000|2025-02-23 15:41:00|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|3
1740325280000|2025-02-23 15:41:20|1757.75|1748.25|1757.75|1748.25|1758.25|1748.75|1757.25|1747.75|5
1740325290000|2025-02-23 15:41:30|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740325300000|2025-02-23 15:41:40|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740325310000|2025-02-23 15:41:50|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740325320000|2025-02-23 15:42:00|1759.75|1750.25|1759.25|1749.75|1760.25|1750.75|1759.25|1749.75|4
1740325330000|2025-02-23 15:42:10|1759.75|1750.25|1759.75|1750.25|1760.25|1750.75|1759.25|1749.75|5
1740325340000|2025-02-23 15:42:20|1760.25|1750.75|1759.25|1749.75|1760.25|1750.75|1759.25|1749.75|5
1740325360000|2025-02-23 15:42:40|1758.75|1749.25|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|2
1740325380000|2025-02-23 15:43:00|1759.75|1750.25|1759.25|1749.75|1760.25|1750.75|1759.25|1749.75|4
1740325390000|2025-02-23 15:43:10|1758.75|1749.25|1757.25|1747.75|1758.75|1749.25|1757.25|1747.75|3
1740325410000|2025-02-23 15:43:30|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740325430000|2025-02-23 15:43:50|1758.25|1748.75|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|2
1740325440000|2025-02-23 15:44:00|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740325450000|2025-02-23 15:44:10|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740325460000|2025-02-23 15:44:20|1758.25|1748.75|1757.25|1747.75|1758.25|1748.75|1757.25|1747.75|3
1740325490000|2025-02-23 15:44:50|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740325500000|2025-02-23 15:45:00|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740325510000|2025-02-23 15:45:10|1756.75|1747.25|1756.25|1746.75|1756.75|1747.25|1756.25|1746.75|2
1740325540000|2025-02-23 15:45:40|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740325550000|2025-02-23 15:45:50|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740325560000|2025-02-23 15:46:00|1755.75|1746.25|1755.75|1746.25|1756.25|1746.75|1755.75|1746.25|7
1740325580000|2025-02-23 15:46:20|1756.25|1746.75|1755.75|1746.25|1756.25|1746.75|1755.75|1746.25|2
1740325590000|2025-02-23 15:46:30|1754.25|1744.75|1753.25|1743.75|1754.25|1744.75|1752.25|1742.75|9
1740325600000|2025-02-23 15:46:40|1753.75|1744.25|1753.75|1744.25|1754.25|1744.75|1753.75|1744.25|3
1740325610000|2025-02-23 15:46:50|1753.25|1743.75|1752.75|1743.25|1753.25|1743.75|1752.75|1743.25|2
1740325620000|2025-02-23 15:47:00|1751.75|1742.25|1752.25|1742.75|1752.25|1742.75|1751.75|1742.25|2
1740325640000|2025-02-23 15:47:20|1751.75|1742.25|1752.25|1742.75|1752.25|1742.75|1751.75|1742.25|2
1740325650000|2025-02-23 15:47:30|1751.75|1742.25|1752.25|1742.75|1752.25|1742.75|1751.75|1742.25|2
1740325660000|2025-02-23 15:47:40|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1
1740325670000|2025-02-23 15:47:50|1750.75|1741.25|1751.75|1742.25|1751.75|1742.25|1750.75|1741.25|3
1740325680000|2025-02-23 15:48:00|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1750.75|1741.25|5
1740325690000|2025-02-23 15:48:10|1752.75|1743.25|1753.25|1743.75|1753.25|1743.75|1752.75|1743.25|2
1740325700000|2025-02-23 15:48:20|1752.75|1743.25|1753.25|1743.75|1753.25|1743.75|1752.25|1742.75|4
1740325720000|2025-02-23 15:48:40|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1
1740325730000|2025-02-23 15:48:50|1753.25|1743.75|1752.25|1742.75|1753.25|1743.75|1752.25|1742.75|3
1740325740000|2025-02-23 15:49:00|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1
1740325750000|2025-02-23 15:49:10|1753.25|1743.75|1752.75|1743.25|1753.25|1743.75|1752.75|1743.25|2
1740325760000|2025-02-23 15:49:20|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740325780000|2025-02-23 15:49:40|1751.75|1742.25|1752.25|1742.75|1752.25|1742.75|1751.75|1742.25|2
1740325790000|2025-02-23 15:49:50|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1
1740325800000|2025-02-23 15:50:00|1752.25|1742.75|1752.75|1743.25|1752.75|1743.25|1752.25|1742.75|4
1740325840000|2025-02-23 15:50:40|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1
1740325850000|2025-02-23 15:50:50|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|2
1740325860000|2025-02-23 15:51:00|1753.75|1744.25|1753.25|1743.75|1753.75|1744.25|1752.75|1743.25|6
1740325870000|2025-02-23 15:51:10|1752.75|1743.25|1752.25|1742.75|1753.25|1743.75|1752.25|1742.75|4
1740325880000|2025-02-23 15:51:20|1751.75|1742.25|1751.25|1741.75|1751.75|1742.25|1751.25|1741.75|2
1740325910000|2025-02-23 15:51:50|1750.75|1741.25|1750.25|1740.75|1750.75|1741.25|1750.25|1740.75|2
1740325930000|2025-02-23 15:52:10|1749.75|1740.25|1750.25|1740.75|1750.25|1740.75|1749.25|1739.75|4
1740325940000|2025-02-23 15:52:20|1749.75|1740.25|1749.75|1740.25|1750.25|1740.75|1749.75|1740.25|3
1740325950000|2025-02-23 15:52:30|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740325960000|2025-02-23 15:52:40|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740326040000|2025-02-23 15:54:00|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740326050000|2025-02-23 15:54:10|1750.25|1740.75|1750.75|1741.25|1750.75|1741.25|1750.25|1740.75|2
1740326060000|2025-02-23 15:54:20|1751.25|1741.75|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|2
1740326070000|2025-02-23 15:54:30|1750.25|1740.75|1749.75|1740.25|1750.25|1740.75|1749.25|1739.75|4
1740326080000|2025-02-23 15:54:40|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1
1740326100000|2025-02-23 15:55:00|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740326120000|2025-02-23 15:55:20|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740326140000|2025-02-23 15:55:40|1752.25|1742.75|1753.25|1743.75|1753.25|1743.75|1752.25|1742.75|3
1740326150000|2025-02-23 15:55:50|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|2
1740326160000|2025-02-23 15:56:00|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|2
1740326170000|2025-02-23 15:56:10|1754.75|1745.25|1754.75|1745.25|1755.25|1745.75|1754.75|1745.25|3
1740326220000|2025-02-23 15:57:00|1755.25|1745.75|1754.75|1745.25|1755.25|1745.75|1754.75|1745.25|2
1740326230000|2025-02-23 15:57:10|1755.25|1745.75|1754.75|1745.25|1755.25|1745.75|1754.75|1745.25|2
1740326240000|2025-02-23 15:57:20|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740326290000|2025-02-23 15:58:10|1754.75|1745.25|1755.25|1745.75|1755.25|1745.75|1754.75|1745.25|4
1740326310000|2025-02-23 15:58:30|1755.75|1746.25|1755.75|1746.25|1756.25|1746.75|1755.75|1746.25|3
1740326330000|2025-02-23 15:58:50|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1
1740326340000|2025-02-23 15:59:00|1754.25|1744.75|1753.25|1743.75|1754.25|1744.75|1753.25|1743.75|3
1740326350000|2025-02-23 15:59:10|1752.75|1743.25|1751.75|1742.25|1752.75|1743.25|1751.25|1741.75|5
1740326360000|2025-02-23 15:59:20|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740326400000|2025-02-23 16:00:00|1751.75|1742.25|1752.25|1742.75|1752.25|1742.75|1751.75|1742.25|2
1740326420000|2025-02-23 16:00:20|1752.75|1743.25|1752.75|1743.25|1753.25|1743.75|1752.75|1743.25|5
1740326440000|2025-02-23 16:00:40|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1
1740326450000|2025-02-23 16:00:50|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1
1740326460000|2025-02-23 16:01:00|1753.25|1743.75|1750.25|1740.75|1753.25|1743.75|1750.25|1740.75|7
1740326470000|2025-02-23 16:01:10|1751.25|1741.75|1753.25|1743.75|1753.25|1743.75|1751.25|1741.75|7
1740326480000|2025-02-23 16:01:20|1752.75|1743.25|1753.75|1744.25|1753.75|1744.25|1752.75|1743.25|5
1740326490000|2025-02-23 16:01:30|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740326500000|2025-02-23 16:01:40|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1
1740326540000|2025-02-23 16:02:20|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740326550000|2025-02-23 16:02:30|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740326590000|2025-02-23 16:03:10|1755.75|1746.25|1756.75|1747.25|1756.75|1747.25|1755.75|1746.25|3
1740326600000|2025-02-23 16:03:20|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740326610000|2025-02-23 16:03:30|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740326620000|2025-02-23 16:03:40|1756.25|1746.75|1755.75|1746.25|1756.25|1746.75|1755.25|1745.75|8
1740326630000|2025-02-23 16:03:50|1755.25|1745.75|1754.25|1744.75|1755.75|1746.25|1754.25|1744.75|7
1740326640000|2025-02-23 16:04:00|1754.75|1745.25|1754.25|1744.75|1754.75|1745.25|1753.75|1744.25|4
1740326650000|2025-02-23 16:04:10|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740326670000|2025-02-23 16:04:30|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740326690000|2025-02-23 16:04:50|1755.75|1746.25|1756.25|1746.75|1756.25|1746.75|1755.75|1746.25|2
1740326720000|2025-02-23 16:05:20|1756.75|1747.25|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|2
1740326760000|2025-02-23 16:06:00|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740326770000|2025-02-23 16:06:10|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1755.75|1746.25|3
1740326780000|2025-02-23 16:06:20|1756.75|1747.25|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|3
1740326790000|2025-02-23 16:06:30|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|2
1740326830000|2025-02-23 16:07:10|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740326840000|2025-02-23 16:07:20|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740326850000|2025-02-23 16:07:30|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740326880000|2025-02-23 16:08:00|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740326890000|2025-02-23 16:08:10|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740326940000|2025-02-23 16:09:00|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740326950000|2025-02-23 16:09:10|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|3
1740326970000|2025-02-23 16:09:30|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740327000000|2025-02-23 16:10:00|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|3
1740327010000|2025-02-23 16:10:10|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740327020000|2025-02-23 16:10:20|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740327030000|2025-02-23 16:10:30|1757.75|1748.25|1759.25|1749.75|1759.25|1749.75|1757.75|1748.25|6
1740327040000|2025-02-23 16:10:40|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740327050000|2025-02-23 16:10:50|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740327070000|2025-02-23 16:11:10|1760.25|1750.75|1759.75|1750.25|1760.25|1750.75|1759.75|1750.25|2
1740327080000|2025-02-23 16:11:20|1760.25|1750.75|1760.75|1751.25|1760.75|1751.25|1760.25|1750.75|2
1740327100000|2025-02-23 16:11:40|1760.25|1750.75|1759.75|1750.25|1760.25|1750.75|1759.75|1750.25|2
1740327110000|2025-02-23 16:11:50|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740327120000|2025-02-23 16:12:00|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740327130000|2025-02-23 16:12:10|1759.25|1749.75|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|3
1740327140000|2025-02-23 16:12:20|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740327150000|2025-02-23 16:12:30|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.25|1749.75|3
1740327180000|2025-02-23 16:13:00|1760.25|1750.75|1760.75|1751.25|1760.75|1751.25|1759.75|1750.25|4
1740327190000|2025-02-23 16:13:10|1760.25|1750.75|1759.75|1750.25|1760.25|1750.75|1759.75|1750.25|2
1740327200000|2025-02-23 16:13:20|1760.25|1750.75|1759.75|1750.25|1760.25|1750.75|1759.75|1750.25|2
1740327220000|2025-02-23 16:13:40|1759.25|1749.75|1758.75|1749.25|1759.25|1749.75|1758.75|1749.25|2
1740327230000|2025-02-23 16:13:50|1758.25|1748.75|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|2
1740327240000|2025-02-23 16:14:00|1757.25|1747.75|1757.25|1747.75|1757.75|1748.25|1757.25|1747.75|3
1740327250000|2025-02-23 16:14:10|1756.75|1747.25|1756.25|1746.75|1756.75|1747.25|1756.25|1746.75|2
1740327260000|2025-02-23 16:14:20|1756.75|1747.25|1756.25|1746.75|1756.75|1747.25|1756.25|1746.75|6
1740327270000|2025-02-23 16:14:30|1755.75|1746.25|1755.75|1746.25|1756.25|1746.75|1755.75|1746.25|3
1740327280000|2025-02-23 16:14:40|1756.25|1746.75|1756.75|1747.25|1756.75|1747.25|1756.25|1746.75|2
1740327290000|2025-02-23 16:14:50|1756.25|1746.75|1755.75|1746.25|1756.25|1746.75|1755.75|1746.25|2
1740327300000|2025-02-23 16:15:00|1755.25|1745.75|1755.75|1746.25|1755.75|1746.25|1755.25|1745.75|4
1740327310000|2025-02-23 16:15:10|1755.25|1745.75|1754.25|1744.75|1755.25|1745.75|1754.25|1744.75|3
1740327320000|2025-02-23 16:15:20|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1
1740327330000|2025-02-23 16:15:30|1755.25|1745.75|1754.75|1745.25|1755.75|1746.25|1754.75|1745.25|4
1740327340000|2025-02-23 16:15:40|1754.25|1744.75|1755.25|1745.75|1755.25|1745.75|1754.25|1744.75|5
1740327360000|2025-02-23 16:16:00|1754.75|1745.25|1755.75|1746.25|1755.75|1746.25|1754.75|1745.25|3
1740327390000|2025-02-23 16:16:30|1756.25|1746.75|1756.75|1747.25|1756.75|1747.25|1756.25|1746.75|2
1740327400000|2025-02-23 16:16:40|1756.25|1746.75|1757.25|1747.75|1757.25|1747.75|1756.25|1746.75|5
1740327410000|2025-02-23 16:16:50|1756.75|1747.25|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|2
1740327420000|2025-02-23 16:17:00|1756.75|1747.25|1755.75|1746.25|1757.25|1747.75|1755.75|1746.25|4
1740327430000|2025-02-23 16:17:10|1756.25|1746.75|1755.75|1746.25|1756.25|1746.75|1755.75|1746.25|2
1740327440000|2025-02-23 16:17:20|1756.25|1746.75|1757.25|1747.75|1757.25|1747.75|1756.25|1746.75|3
1740327450000|2025-02-23 16:17:30|1757.75|1748.25|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|2
1740327460000|2025-02-23 16:17:40|1757.75|1748.25|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|3
1740327480000|2025-02-23 16:18:00|1757.25|1747.75|1756.75|1747.25|1757.75|1748.25|1756.75|1747.25|3
1740327490000|2025-02-23 16:18:10|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|2
1740327500000|2025-02-23 16:18:20|1756.25|1746.75|1756.25|1746.75|1756.75|1747.25|1756.25|1746.75|3
1740327520000|2025-02-23 16:18:40|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.25|1746.75|3
1740327540000|2025-02-23 16:19:00|1757.25|1747.75|1757.75|1748.25|1757.75|1748.25|1757.25|1747.75|2
1740327550000|2025-02-23 16:19:10|1757.25|1747.75|1757.75|1748.25|1757.75|1748.25|1757.25|1747.75|2
1740327580000|2025-02-23 16:19:40|1757.25|1747.75|1757.75|1748.25|1757.75|1748.25|1757.25|1747.75|2
1740327590000|2025-02-23 16:19:50|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740327600000|2025-02-23 16:20:00|1758.75|1749.25|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|2
1740327610000|2025-02-23 16:20:10|1758.75|1749.25|1758.75|1749.25|1759.25|1749.75|1758.25|1748.75|5
1740327630000|2025-02-23 16:20:30|1757.75|1748.25|1758.75|1749.25|1758.75|1749.25|1757.75|1748.25|3
1740327640000|2025-02-23 16:20:40|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740327650000|2025-02-23 16:20:50|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740327660000|2025-02-23 16:21:00|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|4
1740327670000|2025-02-23 16:21:10|1756.25|1746.75|1756.75|1747.25|1756.75|1747.25|1756.25|1746.75|2
1740327680000|2025-02-23 16:21:20|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740327690000|2025-02-23 16:21:30|1756.75|1747.25|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|2
1740327710000|2025-02-23 16:21:50|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.25|1747.75|3
1740327720000|2025-02-23 16:22:00|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740327730000|2025-02-23 16:22:10|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740327750000|2025-02-23 16:22:30|1757.25|1747.75|1757.75|1748.25|1757.75|1748.25|1757.25|1747.75|2
1740327790000|2025-02-23 16:23:10|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740327800000|2025-02-23 16:23:20|1758.75|1749.25|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|2
1740327810000|2025-02-23 16:23:30|1759.75|1750.25|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|2
1740327830000|2025-02-23 16:23:50|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740327840000|2025-02-23 16:24:00|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740327850000|2025-02-23 16:24:10|1760.75|1751.25|1760.75|1751.25|1761.25|1751.75|1760.75|1751.25|3
1740327860000|2025-02-23 16:24:20|1761.25|1751.75|1760.75|1751.25|1761.25|1751.75|1760.25|1750.75|4
1740327870000|2025-02-23 16:24:30|1760.25|1750.75|1760.75|1751.25|1760.75|1751.25|1760.25|1750.75|2
1740327880000|2025-02-23 16:24:40|1760.25|1750.75|1760.25|1750.75|1760.75|1751.25|1760.25|1750.75|3
1740327920000|2025-02-23 16:25:20|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740327930000|2025-02-23 16:25:30|1760.25|1750.75|1760.75|1751.25|1761.25|1751.75|1760.25|1750.75|4
1740327940000|2025-02-23 16:25:40|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740327960000|2025-02-23 16:26:00|1760.75|1751.25|1762.25|1752.75|1762.25|1752.75|1760.75|1751.25|4
1740327970000|2025-02-23 16:26:10|1761.75|1752.25|1762.75|1753.25|1762.75|1753.25|1761.75|1752.25|5
1740327990000|2025-02-23 16:26:30|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740328000000|2025-02-23 16:26:40|1761.75|1752.25|1760.25|1750.75|1761.75|1752.25|1760.25|1750.75|8
1740328030000|2025-02-23 16:27:10|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.25|1749.75|3
1740328040000|2025-02-23 16:27:20|1760.25|1750.75|1762.25|1752.75|1762.25|1752.75|1760.25|1750.75|5
1740328050000|2025-02-23 16:27:30|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740328060000|2025-02-23 16:27:40|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740328080000|2025-02-23 16:28:00|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|2
1740328120000|2025-02-23 16:28:40|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740328130000|2025-02-23 16:28:50|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740328160000|2025-02-23 16:29:20|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740328180000|2025-02-23 16:29:40|1761.25|1751.75|1761.25|1751.75|1761.75|1752.25|1761.25|1751.75|3
1740328200000|2025-02-23 16:30:00|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740328230000|2025-02-23 16:30:30|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|2
1740328240000|2025-02-23 16:30:40|1762.75|1753.25|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|3
1740328260000|2025-02-23 16:31:00|1762.25|1752.75|1761.25|1751.75|1762.25|1752.75|1761.25|1751.75|3
1740328270000|2025-02-23 16:31:10|1761.75|1752.25|1763.25|1753.75|1763.25|1753.75|1761.75|1752.25|4
1740328330000|2025-02-23 16:32:10|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740328350000|2025-02-23 16:32:30|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740328360000|2025-02-23 16:32:40|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|3
1740328370000|2025-02-23 16:32:50|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740328380000|2025-02-23 16:33:00|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740328390000|2025-02-23 16:33:10|1761.25|1751.75|1760.25|1750.75|1761.25|1751.75|1760.25|1750.75|3
1740328410000|2025-02-23 16:33:30|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740328420000|2025-02-23 16:33:40|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740328460000|2025-02-23 16:34:20|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740328470000|2025-02-23 16:34:30|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740328480000|2025-02-23 16:34:40|1760.25|1750.75|1759.75|1750.25|1760.25|1750.75|1759.75|1750.25|2
1740328490000|2025-02-23 16:34:50|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740328500000|2025-02-23 16:35:00|1760.75|1751.25|1760.25|1750.75|1760.75|1751.25|1760.25|1750.75|2
1740328510000|2025-02-23 16:35:10|1759.75|1750.25|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|2
1740328550000|2025-02-23 16:35:50|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|4
1740328570000|2025-02-23 16:36:10|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740328580000|2025-02-23 16:36:20|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.25|1749.75|3
1740328590000|2025-02-23 16:36:30|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740328610000|2025-02-23 16:36:50|1758.75|1749.25|1758.25|1748.75|1758.75|1749.25|1758.25|1748.75|2
1740328620000|2025-02-23 16:37:00|1757.75|1748.25|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|2
1740328630000|2025-02-23 16:37:10|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740328640000|2025-02-23 16:37:20|1758.25|1748.75|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|2
1740328660000|2025-02-23 16:37:40|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740328730000|2025-02-23 16:38:50|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740328740000|2025-02-23 16:39:00|1756.25|1746.75|1756.25|1746.75|1756.75|1747.25|1756.25|1746.75|3
1740328750000|2025-02-23 16:39:10|1755.75|1746.25|1756.25|1746.75|1756.25|1746.75|1755.75|1746.25|2
1740328770000|2025-02-23 16:39:30|1756.75|1747.25|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|2
1740328800000|2025-02-23 16:40:00|1757.75|1748.25|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|2
1740328810000|2025-02-23 16:40:10|1757.75|1748.25|1757.25|1747.75|1757.75|1748.25|1757.25|1747.75|2
1740328820000|2025-02-23 16:40:20|1757.75|1748.25|1757.25|1747.75|1757.75|1748.25|1757.25|1747.75|4
1740328830000|2025-02-23 16:40:30|1756.75|1747.25|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|2
1740328840000|2025-02-23 16:40:40|1757.75|1748.25|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|2
1740328850000|2025-02-23 16:40:50|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740328860000|2025-02-23 16:41:00|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740328870000|2025-02-23 16:41:10|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740328900000|2025-02-23 16:41:40|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|3
1740328930000|2025-02-23 16:42:10|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740329030000|2025-02-23 16:43:50|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740329060000|2025-02-23 16:44:20|1761.25|1751.75|1760.75|1751.25|1761.25|1751.75|1760.75|1751.25|2
1740329070000|2025-02-23 16:44:30|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740329090000|2025-02-23 16:44:50|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740329100000|2025-02-23 16:45:00|1761.25|1751.75|1760.75|1751.25|1761.25|1751.75|1760.75|1751.25|6
1740329110000|2025-02-23 16:45:10|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1760.75|1751.25|3
1740329150000|2025-02-23 16:45:50|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|2
1740329160000|2025-02-23 16:46:00|1762.75|1753.25|1763.25|1753.75|1763.75|1754.25|1762.75|1753.25|3
1740329170000|2025-02-23 16:46:10|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.25|1752.75|4
1740329200000|2025-02-23 16:46:40|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740329210000|2025-02-23 16:46:50|1763.75|1754.25|1763.25|1753.75|1763.75|1754.25|1763.25|1753.75|2
1740329220000|2025-02-23 16:47:00|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740329230000|2025-02-23 16:47:10|1764.75|1755.25|1766.25|1756.75|1766.75|1757.25|1764.75|1755.25|8
1740329240000|2025-02-23 16:47:20|1765.75|1756.25|1764.25|1754.75|1765.75|1756.25|1764.25|1754.75|4
1740329280000|2025-02-23 16:48:00|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740329290000|2025-02-23 16:48:10|1764.25|1754.75|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|2
1740329300000|2025-02-23 16:48:20|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|5
1740329340000|2025-02-23 16:49:00|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740329350000|2025-02-23 16:49:10|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740329380000|2025-02-23 16:49:40|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|2
1740329390000|2025-02-23 16:49:50|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740329440000|2025-02-23 16:50:40|1762.75|1753.25|1762.25|1752.75|1762.75|1753.25|1762.25|1752.75|2
1740329460000|2025-02-23 16:51:00|1761.75|1752.25|1761.25|1751.75|1761.75|1752.25|1761.25|1751.75|2
1740329470000|2025-02-23 16:51:10|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740329530000|2025-02-23 16:52:10|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740329540000|2025-02-23 16:52:20|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|2
1740329550000|2025-02-23 16:52:30|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740329570000|2025-02-23 16:52:50|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740329600000|2025-02-23 16:53:20|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740329630000|2025-02-23 16:53:50|1760.25|1750.75|1760.75|1751.25|1760.75|1751.25|1760.25|1750.75|2
1740329640000|2025-02-23 16:54:00|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740329660000|2025-02-23 16:54:20|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740329680000|2025-02-23 16:54:40|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740329690000|2025-02-23 16:54:50|1760.75|1751.25|1760.25|1750.75|1760.75|1751.25|1760.25|1750.75|2
1740329740000|2025-02-23 16:55:40|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740329800000|2025-02-23 16:56:40|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740329810000|2025-02-23 16:56:50|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740329820000|2025-02-23 16:57:00|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740329830000|2025-02-23 16:57:10|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740329840000|2025-02-23 16:57:20|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740329850000|2025-02-23 16:57:30|1758.25|1748.75|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|2
1740329860000|2025-02-23 16:57:40|1758.25|1748.75|1757.75|1748.25|1758.25|1748.75|1757.25|1747.75|6
1740329880000|2025-02-23 16:58:00|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740329890000|2025-02-23 16:58:10|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.25|1747.75|3
1740329900000|2025-02-23 16:58:20|1757.25|1747.75|1757.25|1747.75|1757.75|1748.25|1757.25|1747.75|3
1740329910000|2025-02-23 16:58:30|1757.75|1748.25|1757.25|1747.75|1757.75|1748.25|1757.25|1747.75|2
1740329920000|2025-02-23 16:58:40|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740329930000|2025-02-23 16:58:50|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740329940000|2025-02-23 16:59:00|1757.75|1748.25|1757.25|1747.75|1757.75|1748.25|1757.25|1747.75|2
1740329960000|2025-02-23 16:59:20|1756.25|1746.75|1757.25|1747.75|1757.25|1747.75|1756.25|1746.75|3
1740329970000|2025-02-23 16:59:30|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740329980000|2025-02-23 16:59:40|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|3
1740329990000|2025-02-23 16:59:50|1756.75|1747.25|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|2
1740330020000|2025-02-23 17:00:20|1756.75|1747.25|1757.75|1748.25|1757.75|1748.25|1756.75|1747.25|5
1740330060000|2025-02-23 17:01:00|1758.25|1748.75|1759.25|1749.75|1759.25|1749.75|1758.25|1748.75|7
1740330070000|2025-02-23 17:01:10|1759.75|1750.25|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|2
1740330110000|2025-02-23 17:01:50|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740330120000|2025-02-23 17:02:00|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740330130000|2025-02-23 17:02:10|1760.75|1751.25|1761.25|1751.75|1761.25|1751.75|1760.75|1751.25|2
1740330180000|2025-02-23 17:03:00|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740330190000|2025-02-23 17:03:10|1761.25|1751.75|1761.25|1751.75|1761.75|1752.25|1761.25|1751.75|3
1740330200000|2025-02-23 17:03:20|1760.75|1751.25|1760.25|1750.75|1760.75|1751.25|1760.25|1750.75|2
1740330210000|2025-02-23 17:03:30|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740330220000|2025-02-23 17:03:40|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740330250000|2025-02-23 17:04:10|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740330260000|2025-02-23 17:04:20|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740330280000|2025-02-23 17:04:40|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740330290000|2025-02-23 17:04:50|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740330310000|2025-02-23 17:05:10|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.25|1749.75|3
1740330330000|2025-02-23 17:05:30|1760.25|1750.75|1759.75|1750.25|1760.25|1750.75|1759.75|1750.25|2
1740330340000|2025-02-23 17:05:40|1759.25|1749.75|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|3
1740330350000|2025-02-23 17:05:50|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740330370000|2025-02-23 17:06:10|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740330380000|2025-02-23 17:06:20|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740330390000|2025-02-23 17:06:30|1759.75|1750.25|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|2
1740330400000|2025-02-23 17:06:40|1759.75|1750.25|1759.75|1750.25|1760.25|1750.75|1759.75|1750.25|3
1740330420000|2025-02-23 17:07:00|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740330430000|2025-02-23 17:07:10|1760.75|1751.25|1760.25|1750.75|1761.25|1751.75|1760.25|1750.75|6
1740330440000|2025-02-23 17:07:20|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740330480000|2025-02-23 17:08:00|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740330500000|2025-02-23 17:08:20|1760.25|1750.75|1759.75|1750.25|1760.25|1750.75|1759.75|1750.25|2
1740330510000|2025-02-23 17:08:30|1759.25|1749.75|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|3
1740330580000|2025-02-23 17:09:40|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740330640000|2025-02-23 17:10:40|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740330650000|2025-02-23 17:10:50|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.25|1747.75|3
1740330660000|2025-02-23 17:11:00|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740330670000|2025-02-23 17:11:10|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740330710000|2025-02-23 17:11:50|1757.75|1748.25|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|2
1740330770000|2025-02-23 17:12:50|1758.75|1749.25|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|2
1740330800000|2025-02-23 17:13:20|1760.25|1750.75|1759.25|1749.75|1760.25|1750.75|1759.25|1749.75|4
1740330810000|2025-02-23 17:13:30|1758.75|1749.25|1758.25|1748.75|1758.75|1749.25|1758.25|1748.75|2
1740330850000|2025-02-23 17:14:10|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740330860000|2025-02-23 17:14:20|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740330870000|2025-02-23 17:14:30|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740330880000|2025-02-23 17:14:40|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740330910000|2025-02-23 17:15:10|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740330940000|2025-02-23 17:15:40|1758.75|1749.25|1759.25|1749.75|1759.25|1749.75|1758.25|1748.75|3
1740330950000|2025-02-23 17:15:50|1758.75|1749.25|1758.25|1748.75|1758.75|1749.25|1758.25|1748.75|2
1740330970000|2025-02-23 17:16:10|1757.75|1748.25|1757.25|1747.75|1758.25|1748.75|1757.25|1747.75|3
1740331020000|2025-02-23 17:17:00|1757.75|1748.25|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|2
1740331030000|2025-02-23 17:17:10|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740331040000|2025-02-23 17:17:20|1758.25|1748.75|1759.25|1749.75|1759.25|1749.75|1758.25|1748.75|3
1740331050000|2025-02-23 17:17:30|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740331070000|2025-02-23 17:17:50|1759.25|1749.75|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|3
1740331080000|2025-02-23 17:18:00|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740331110000|2025-02-23 17:18:30|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740331120000|2025-02-23 17:18:40|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740331160000|2025-02-23 17:19:20|1760.75|1751.25|1761.25|1751.75|1761.25|1751.75|1760.75|1751.25|2
1740331170000|2025-02-23 17:19:30|1761.75|1752.25|1763.25|1753.75|1763.25|1753.75|1761.75|1752.25|3
1740331180000|2025-02-23 17:19:40|1762.75|1753.25|1762.75|1753.25|1763.25|1753.75|1762.25|1752.75|6
1740331190000|2025-02-23 17:19:50|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740331300000|2025-02-23 17:21:40|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740331320000|2025-02-23 17:22:00|1763.75|1754.25|1763.25|1753.75|1763.75|1754.25|1763.25|1753.75|2
1740331370000|2025-02-23 17:22:50|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740331380000|2025-02-23 17:23:00|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740331410000|2025-02-23 17:23:30|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740331440000|2025-02-23 17:24:00|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740331490000|2025-02-23 17:24:50|1763.75|1754.25|1763.25|1753.75|1764.25|1754.75|1763.25|1753.75|4
1740331500000|2025-02-23 17:25:00|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740331510000|2025-02-23 17:25:10|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740331520000|2025-02-23 17:25:20|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740331540000|2025-02-23 17:25:40|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740331550000|2025-02-23 17:25:50|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|3
1740331570000|2025-02-23 17:26:10|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|2
1740331620000|2025-02-23 17:27:00|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740331640000|2025-02-23 17:27:20|1763.75|1754.25|1763.25|1753.75|1763.75|1754.25|1763.25|1753.75|4
1740331660000|2025-02-23 17:27:40|1762.75|1753.25|1762.25|1752.75|1762.75|1753.25|1762.25|1752.75|2
1740331680000|2025-02-23 17:28:00|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|2
1740331770000|2025-02-23 17:29:30|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740331780000|2025-02-23 17:29:40|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740331800000|2025-02-23 17:30:00|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740331810000|2025-02-23 17:30:10|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|3
1740331850000|2025-02-23 17:30:50|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740331870000|2025-02-23 17:31:10|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|3
1740331900000|2025-02-23 17:31:40|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|2
1740331920000|2025-02-23 17:32:00|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|4
1740331970000|2025-02-23 17:32:50|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740331990000|2025-02-23 17:33:10|1764.25|1754.75|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|2
1740332000000|2025-02-23 17:33:20|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740332010000|2025-02-23 17:33:30|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740332030000|2025-02-23 17:33:50|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|3
1740332040000|2025-02-23 17:34:00|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|2
1740332080000|2025-02-23 17:34:40|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740332100000|2025-02-23 17:35:00|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1765.75|1756.25|4
1740332110000|2025-02-23 17:35:10|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740332150000|2025-02-23 17:35:50|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|6
1740332220000|2025-02-23 17:37:00|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740332250000|2025-02-23 17:37:30|1765.75|1756.25|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|3
1740332260000|2025-02-23 17:37:40|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740332280000|2025-02-23 17:38:00|1764.25|1754.75|1764.75|1755.25|1764.75|1755.25|1764.25|1754.75|2
1740332290000|2025-02-23 17:38:10|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740332320000|2025-02-23 17:38:40|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740332330000|2025-02-23 17:38:50|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740332340000|2025-02-23 17:39:00|1764.75|1755.25|1765.25|1755.75|1765.75|1756.25|1764.75|1755.25|4
1740332350000|2025-02-23 17:39:10|1765.75|1756.25|1766.75|1757.25|1766.75|1757.25|1765.75|1756.25|3
1740332360000|2025-02-23 17:39:20|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740332370000|2025-02-23 17:39:30|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|4
1740332380000|2025-02-23 17:39:40|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740332390000|2025-02-23 17:39:50|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740332400000|2025-02-23 17:40:00|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|3
1740332410000|2025-02-23 17:40:10|1768.75|1759.25|1769.25|1759.75|1770.25|1760.75|1768.75|1759.25|6
1740332420000|2025-02-23 17:40:20|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|4
1740332430000|2025-02-23 17:40:30|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|4
1740332440000|2025-02-23 17:40:40|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740332450000|2025-02-23 17:40:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|3
1740332460000|2025-02-23 17:41:00|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740332470000|2025-02-23 17:41:10|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|2
1740332520000|2025-02-23 17:42:00|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|3
1740332530000|2025-02-23 17:42:10|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740332540000|2025-02-23 17:42:20|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740332550000|2025-02-23 17:42:30|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740332570000|2025-02-23 17:42:50|1766.75|1757.25|1767.25|1757.75|1768.25|1758.75|1766.75|1757.25|5
1740332580000|2025-02-23 17:43:00|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|3
1740332590000|2025-02-23 17:43:10|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740332610000|2025-02-23 17:43:30|1768.25|1758.75|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|2
1740332630000|2025-02-23 17:43:50|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740332640000|2025-02-23 17:44:00|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740332660000|2025-02-23 17:44:20|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740332680000|2025-02-23 17:44:40|1768.25|1758.75|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|2
1740332690000|2025-02-23 17:44:50|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740332700000|2025-02-23 17:45:00|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740332720000|2025-02-23 17:45:20|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|3
1740332730000|2025-02-23 17:45:30|1767.25|1757.75|1766.25|1756.75|1767.25|1757.75|1766.25|1756.75|4
1740332740000|2025-02-23 17:45:40|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740332760000|2025-02-23 17:46:00|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|3
1740332770000|2025-02-23 17:46:10|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740332780000|2025-02-23 17:46:20|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740332790000|2025-02-23 17:46:30|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740332800000|2025-02-23 17:46:40|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|3
1740332810000|2025-02-23 17:46:50|1768.25|1758.75|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|3
1740332820000|2025-02-23 17:47:00|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740332830000|2025-02-23 17:47:10|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740332840000|2025-02-23 17:47:20|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|3
1740332850000|2025-02-23 17:47:30|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740332860000|2025-02-23 17:47:40|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|3
1740332870000|2025-02-23 17:47:50|1768.25|1758.75|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|3
1740332880000|2025-02-23 17:48:00|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740332890000|2025-02-23 17:48:10|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740332900000|2025-02-23 17:48:20|1767.25|1757.75|1768.25|1758.75|1768.25|1758.75|1767.25|1757.75|5
1740332920000|2025-02-23 17:48:40|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740332940000|2025-02-23 17:49:00|1768.25|1758.75|1767.25|1757.75|1768.25|1758.75|1767.25|1757.75|3
1740332990000|2025-02-23 17:49:50|1767.75|1758.25|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|3
1740333000000|2025-02-23 17:50:00|1768.25|1758.75|1767.25|1757.75|1768.25|1758.75|1767.25|1757.75|3
1740333040000|2025-02-23 17:50:40|1766.75|1757.25|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|3
1740333050000|2025-02-23 17:50:50|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740333060000|2025-02-23 17:51:00|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740333070000|2025-02-23 17:51:10|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740333080000|2025-02-23 17:51:20|1766.25|1756.75|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|3
1740333090000|2025-02-23 17:51:30|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740333100000|2025-02-23 17:51:40|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740333120000|2025-02-23 17:52:00|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|3
1740333130000|2025-02-23 17:52:10|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|3
1740333140000|2025-02-23 17:52:20|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740333150000|2025-02-23 17:52:30|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740333160000|2025-02-23 17:52:40|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740333180000|2025-02-23 17:53:00|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740333190000|2025-02-23 17:53:10|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740333240000|2025-02-23 17:54:00|1769.75|1760.25|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|3
1740333260000|2025-02-23 17:54:20|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740333270000|2025-02-23 17:54:30|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740333300000|2025-02-23 17:55:00|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740333310000|2025-02-23 17:55:10|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740333330000|2025-02-23 17:55:30|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740333340000|2025-02-23 17:55:40|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740333350000|2025-02-23 17:55:50|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740333360000|2025-02-23 17:56:00|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740333370000|2025-02-23 17:56:10|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740333380000|2025-02-23 17:56:20|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|4
1740333410000|2025-02-23 17:56:50|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740333430000|2025-02-23 17:57:10|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740333440000|2025-02-23 17:57:20|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740333470000|2025-02-23 17:57:50|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740333480000|2025-02-23 17:58:00|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740333520000|2025-02-23 17:58:40|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740333540000|2025-02-23 17:59:00|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740333560000|2025-02-23 17:59:20|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740333580000|2025-02-23 17:59:40|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740333600000|2025-02-23 18:00:00|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740333610000|2025-02-23 18:00:10|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740333630000|2025-02-23 18:00:30|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.25|1757.75|4
1740333640000|2025-02-23 18:00:40|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740333660000|2025-02-23 18:01:00|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740333670000|2025-02-23 18:01:10|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|5
1740333690000|2025-02-23 18:01:30|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740333700000|2025-02-23 18:01:40|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740333720000|2025-02-23 18:02:00|1766.75|1757.25|1767.25|1757.75|1767.75|1758.25|1766.75|1757.25|4
1740333750000|2025-02-23 18:02:30|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740333770000|2025-02-23 18:02:50|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740333780000|2025-02-23 18:03:00|1767.25|1757.75|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|3
1740333800000|2025-02-23 18:03:20|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740333810000|2025-02-23 18:03:30|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740333820000|2025-02-23 18:03:40|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740333830000|2025-02-23 18:03:50|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|3
1740333840000|2025-02-23 18:04:00|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|4
1740333850000|2025-02-23 18:04:10|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740333860000|2025-02-23 18:04:20|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740333870000|2025-02-23 18:04:30|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740333890000|2025-02-23 18:04:50|1768.25|1758.75|1767.25|1757.75|1768.25|1758.75|1767.25|1757.75|3
1740333900000|2025-02-23 18:05:00|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740333940000|2025-02-23 18:05:40|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740333960000|2025-02-23 18:06:00|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740333970000|2025-02-23 18:06:10|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740333980000|2025-02-23 18:06:20|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740333990000|2025-02-23 18:06:30|1767.25|1757.75|1768.25|1758.75|1768.25|1758.75|1767.25|1757.75|3
1740334000000|2025-02-23 18:06:40|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740334080000|2025-02-23 18:08:00|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740334090000|2025-02-23 18:08:10|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740334120000|2025-02-23 18:08:40|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740334140000|2025-02-23 18:09:00|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740334150000|2025-02-23 18:09:10|1768.25|1758.75|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|3
1740334180000|2025-02-23 18:09:40|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740334190000|2025-02-23 18:09:50|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740334200000|2025-02-23 18:10:00|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740334220000|2025-02-23 18:10:20|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|2
1740334240000|2025-02-23 18:10:40|1770.25|1760.75|1770.75|1761.25|1771.25|1761.75|1770.25|1760.75|4
1740334250000|2025-02-23 18:10:50|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740334270000|2025-02-23 18:11:10|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|2
1740334280000|2025-02-23 18:11:20|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|3
1740334290000|2025-02-23 18:11:30|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|3
1740334300000|2025-02-23 18:11:40|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740334320000|2025-02-23 18:12:00|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740334330000|2025-02-23 18:12:10|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740334340000|2025-02-23 18:12:20|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|3
1740334350000|2025-02-23 18:12:30|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740334370000|2025-02-23 18:12:50|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740334380000|2025-02-23 18:13:00|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740334410000|2025-02-23 18:13:30|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740334430000|2025-02-23 18:13:50|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740334520000|2025-02-23 18:15:20|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740334540000|2025-02-23 18:15:40|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740334550000|2025-02-23 18:15:50|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740334560000|2025-02-23 18:16:00|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|4
1740334570000|2025-02-23 18:16:10|1769.75|1760.25|1768.25|1758.75|1769.75|1760.25|1768.25|1758.75|4
1740334580000|2025-02-23 18:16:20|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740334600000|2025-02-23 18:16:40|1768.25|1758.75|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|2
1740334610000|2025-02-23 18:16:50|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740334620000|2025-02-23 18:17:00|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|3
1740334630000|2025-02-23 18:17:10|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740334640000|2025-02-23 18:17:20|1768.75|1759.25|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|7
1740334650000|2025-02-23 18:17:30|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.25|1758.75|3
1740334660000|2025-02-23 18:17:40|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740334670000|2025-02-23 18:17:50|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740334680000|2025-02-23 18:18:00|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|5
1740334690000|2025-02-23 18:18:10|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740334700000|2025-02-23 18:18:20|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740334710000|2025-02-23 18:18:30|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740334720000|2025-02-23 18:18:40|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740334740000|2025-02-23 18:19:00|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740334750000|2025-02-23 18:19:10|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|4
1740334760000|2025-02-23 18:19:20|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|4
1740334770000|2025-02-23 18:19:30|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740334780000|2025-02-23 18:19:40|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|2
1740334800000|2025-02-23 18:20:00|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|7
1740334810000|2025-02-23 18:20:10|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|2
1740334830000|2025-02-23 18:20:30|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740334840000|2025-02-23 18:20:40|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740334850000|2025-02-23 18:20:50|1770.25|1760.75|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|2
1740334870000|2025-02-23 18:21:10|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740334880000|2025-02-23 18:21:20|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740334890000|2025-02-23 18:21:30|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|2
1740334930000|2025-02-23 18:22:10|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740334940000|2025-02-23 18:22:20|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740334960000|2025-02-23 18:22:40|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740334970000|2025-02-23 18:22:50|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740334980000|2025-02-23 18:23:00|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|2
1740334990000|2025-02-23 18:23:10|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740335000000|2025-02-23 18:23:20|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740335010000|2025-02-23 18:23:30|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|2
1740335050000|2025-02-23 18:24:10|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|3
1740335060000|2025-02-23 18:24:20|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740335140000|2025-02-23 18:25:40|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|2
1740335160000|2025-02-23 18:26:00|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740335170000|2025-02-23 18:26:10|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|5
1740335180000|2025-02-23 18:26:20|1771.25|1761.75|1770.25|1760.75|1771.25|1761.75|1770.25|1760.75|5
1740335220000|2025-02-23 18:27:00|1770.75|1761.25|1770.25|1760.75|1770.75|1761.25|1770.25|1760.75|2
1740335270000|2025-02-23 18:27:50|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740335280000|2025-02-23 18:28:00|1769.25|1759.75|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|3
1740335400000|2025-02-23 18:30:00|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|2
1740335410000|2025-02-23 18:30:10|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740335420000|2025-02-23 18:30:20|1769.75|1760.25|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|3
1740335430000|2025-02-23 18:30:30|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740335440000|2025-02-23 18:30:40|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|3
1740335460000|2025-02-23 18:31:00|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740335490000|2025-02-23 18:31:30|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|4
1740335530000|2025-02-23 18:32:10|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740335570000|2025-02-23 18:32:50|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740335580000|2025-02-23 18:33:00|1768.75|1759.25|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|2
1740335600000|2025-02-23 18:33:20|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740335610000|2025-02-23 18:33:30|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740335640000|2025-02-23 18:34:00|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740335670000|2025-02-23 18:34:30|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|2
1740335680000|2025-02-23 18:34:40|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740335690000|2025-02-23 18:34:50|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740335700000|2025-02-23 18:35:00|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740335710000|2025-02-23 18:35:10|1765.25|1755.75|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|2
1740335720000|2025-02-23 18:35:20|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740335740000|2025-02-23 18:35:40|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740335760000|2025-02-23 18:36:00|1766.75|1757.25|1765.75|1756.25|1766.75|1757.25|1765.75|1756.25|3
1740335770000|2025-02-23 18:36:10|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740335830000|2025-02-23 18:37:10|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|2
1740335840000|2025-02-23 18:37:20|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740335860000|2025-02-23 18:37:40|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740335870000|2025-02-23 18:37:50|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740335880000|2025-02-23 18:38:00|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740335890000|2025-02-23 18:38:10|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740335900000|2025-02-23 18:38:20|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740335910000|2025-02-23 18:38:30|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740335930000|2025-02-23 18:38:50|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740335940000|2025-02-23 18:39:00|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|3
1740335960000|2025-02-23 18:39:20|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740335970000|2025-02-23 18:39:30|1767.25|1757.75|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|3
1740335980000|2025-02-23 18:39:40|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740335990000|2025-02-23 18:39:50|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740336000000|2025-02-23 18:40:00|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740336010000|2025-02-23 18:40:10|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|4
1740336030000|2025-02-23 18:40:30|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|4
1740336040000|2025-02-23 18:40:40|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740336060000|2025-02-23 18:41:00|1766.75|1757.25|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|3
1740336070000|2025-02-23 18:41:10|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740336080000|2025-02-23 18:41:20|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740336090000|2025-02-23 18:41:30|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740336120000|2025-02-23 18:42:00|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740336140000|2025-02-23 18:42:20|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740336160000|2025-02-23 18:42:40|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740336170000|2025-02-23 18:42:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740336180000|2025-02-23 18:43:00|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740336220000|2025-02-23 18:43:40|1766.75|1757.25|1766.25|1756.75|1766.75|1757.25|1766.25|1756.75|2
1740336280000|2025-02-23 18:44:40|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|2
1740336290000|2025-02-23 18:44:50|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|3
1740336300000|2025-02-23 18:45:00|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740336310000|2025-02-23 18:45:10|1764.75|1755.25|1764.25|1754.75|1764.75|1755.25|1764.25|1754.75|2
1740336320000|2025-02-23 18:45:20|1764.75|1755.25|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|3
1740336370000|2025-02-23 18:46:10|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740336380000|2025-02-23 18:46:20|1764.75|1755.25|1764.25|1754.75|1764.75|1755.25|1763.25|1753.75|8
1740336400000|2025-02-23 18:46:40|1763.75|1754.25|1763.25|1753.75|1763.75|1754.25|1763.25|1753.75|2
1740336410000|2025-02-23 18:46:50|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|3
1740336420000|2025-02-23 18:47:00|1763.25|1753.75|1762.25|1752.75|1763.25|1753.75|1762.25|1752.75|3
1740336440000|2025-02-23 18:47:20|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740336450000|2025-02-23 18:47:30|1763.25|1753.75|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|2
1740336480000|2025-02-23 18:48:00|1763.25|1753.75|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|2
1740336500000|2025-02-23 18:48:20|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740336510000|2025-02-23 18:48:30|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740336550000|2025-02-23 18:49:10|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740336560000|2025-02-23 18:49:20|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|3
1740336570000|2025-02-23 18:49:30|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740336600000|2025-02-23 18:50:00|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740336620000|2025-02-23 18:50:20|1761.25|1751.75|1761.25|1751.75|1761.75|1752.25|1761.25|1751.75|3
1740336640000|2025-02-23 18:50:40|1760.75|1751.25|1761.25|1751.75|1761.25|1751.75|1760.25|1750.75|6
1740336660000|2025-02-23 18:51:00|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740336700000|2025-02-23 18:51:40|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740336720000|2025-02-23 18:52:00|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|2
1740336730000|2025-02-23 18:52:10|1761.75|1752.25|1761.25|1751.75|1761.75|1752.25|1761.25|1751.75|2
1740336740000|2025-02-23 18:52:20|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740336780000|2025-02-23 18:53:00|1761.25|1751.75|1761.75|1752.25|1761.75|1752.25|1761.25|1751.75|2
1740336790000|2025-02-23 18:53:10|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740336800000|2025-02-23 18:53:20|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|2
1740336830000|2025-02-23 18:53:50|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740336840000|2025-02-23 18:54:00|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|3
1740336850000|2025-02-23 18:54:10|1763.75|1754.25|1763.25|1753.75|1763.75|1754.25|1763.25|1753.75|2
1740336880000|2025-02-23 18:54:40|1762.75|1753.25|1762.25|1752.75|1762.75|1753.25|1762.25|1752.75|2
1740336890000|2025-02-23 18:54:50|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740336900000|2025-02-23 18:55:00|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740336910000|2025-02-23 18:55:10|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740336920000|2025-02-23 18:55:20|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740336990000|2025-02-23 18:56:30|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740337040000|2025-02-23 18:57:20|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740337110000|2025-02-23 18:58:30|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|2
1740337130000|2025-02-23 18:58:50|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740337140000|2025-02-23 18:59:00|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740337160000|2025-02-23 18:59:20|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740337170000|2025-02-23 18:59:30|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|2
1740337180000|2025-02-23 18:59:40|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|2
1740337190000|2025-02-23 18:59:50|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740337200000|2025-02-23 19:00:00|1762.75|1753.25|1762.25|1752.75|1762.75|1753.25|1762.25|1752.75|2
1740337210000|2025-02-23 19:00:10|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740337230000|2025-02-23 19:00:30|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740337270000|2025-02-23 19:01:10|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740337280000|2025-02-23 19:01:20|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740337290000|2025-02-23 19:01:30|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740337300000|2025-02-23 19:01:40|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.25|1751.75|5
1740337310000|2025-02-23 19:01:50|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|2
1740337330000|2025-02-23 19:02:10|1761.25|1751.75|1761.75|1752.25|1761.75|1752.25|1761.25|1751.75|2
1740337340000|2025-02-23 19:02:20|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740337350000|2025-02-23 19:02:30|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740337360000|2025-02-23 19:02:40|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740337390000|2025-02-23 19:03:10|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740337400000|2025-02-23 19:03:20|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740337410000|2025-02-23 19:03:30|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|4
1740337480000|2025-02-23 19:04:40|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740337490000|2025-02-23 19:04:50|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740337520000|2025-02-23 19:05:20|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740337530000|2025-02-23 19:05:30|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740337550000|2025-02-23 19:05:50|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740337570000|2025-02-23 19:06:10|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740337590000|2025-02-23 19:06:30|1763.25|1753.75|1763.25|1753.75|1763.75|1754.25|1763.25|1753.75|3
1740337630000|2025-02-23 19:07:10|1762.75|1753.25|1762.25|1752.75|1762.75|1753.25|1762.25|1752.75|4
1740337650000|2025-02-23 19:07:30|1762.75|1753.25|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|3
1740337660000|2025-02-23 19:07:40|1763.25|1753.75|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|2
1740337690000|2025-02-23 19:08:10|1763.25|1753.75|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|2
1740337710000|2025-02-23 19:08:30|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740337730000|2025-02-23 19:08:50|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740337740000|2025-02-23 19:09:00|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740337750000|2025-02-23 19:09:10|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740337760000|2025-02-23 19:09:20|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740337780000|2025-02-23 19:09:40|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740337800000|2025-02-23 19:10:00|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740337820000|2025-02-23 19:10:20|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.25|1751.75|4
1740337830000|2025-02-23 19:10:30|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.25|1751.75|3
1740337840000|2025-02-23 19:10:40|1761.25|1751.75|1761.25|1751.75|1761.75|1752.25|1761.25|1751.75|5
1740337850000|2025-02-23 19:10:50|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740337860000|2025-02-23 19:11:00|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|2
1740337870000|2025-02-23 19:11:10|1761.25|1751.75|1761.75|1752.25|1761.75|1752.25|1761.25|1751.75|4
1740337880000|2025-02-23 19:11:20|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740337890000|2025-02-23 19:11:30|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740337900000|2025-02-23 19:11:40|1761.25|1751.75|1760.75|1751.25|1761.25|1751.75|1760.75|1751.25|2
1740337940000|2025-02-23 19:12:20|1760.25|1750.75|1760.75|1751.25|1760.75|1751.25|1760.25|1750.75|2
1740337960000|2025-02-23 19:12:40|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740337970000|2025-02-23 19:12:50|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740337980000|2025-02-23 19:13:00|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740338010000|2025-02-23 19:13:30|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740338050000|2025-02-23 19:14:10|1759.25|1749.75|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|3
1740338060000|2025-02-23 19:14:20|1758.75|1749.25|1758.25|1748.75|1758.75|1749.25|1758.25|1748.75|2
1740338070000|2025-02-23 19:14:30|1758.75|1749.25|1758.75|1749.25|1759.25|1749.75|1758.25|1748.75|5
1740338090000|2025-02-23 19:14:50|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740338100000|2025-02-23 19:15:00|1758.75|1749.25|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|2
1740338110000|2025-02-23 19:15:10|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.25|1748.75|3
1740338120000|2025-02-23 19:15:20|1758.25|1748.75|1758.75|1749.25|1758.75|1749.25|1758.25|1748.75|2
1740338130000|2025-02-23 19:15:30|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740338140000|2025-02-23 19:15:40|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740338150000|2025-02-23 19:15:50|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740338160000|2025-02-23 19:16:00|1758.75|1749.25|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|2
1740338220000|2025-02-23 19:17:00|1758.75|1749.25|1758.25|1748.75|1758.75|1749.25|1758.25|1748.75|2
1740338240000|2025-02-23 19:17:20|1758.75|1749.25|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|4
1740338290000|2025-02-23 19:18:10|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.25|1748.75|3
1740338300000|2025-02-23 19:18:20|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740338310000|2025-02-23 19:18:30|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740338330000|2025-02-23 19:18:50|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740338340000|2025-02-23 19:19:00|1760.75|1751.25|1760.75|1751.25|1761.25|1751.75|1760.75|1751.25|3
1740338350000|2025-02-23 19:19:10|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740338430000|2025-02-23 19:20:30|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740338440000|2025-02-23 19:20:40|1760.25|1750.75|1760.75|1751.25|1760.75|1751.25|1760.25|1750.75|2
1740338460000|2025-02-23 19:21:00|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740338480000|2025-02-23 19:21:20|1761.25|1751.75|1760.75|1751.25|1761.25|1751.75|1760.25|1750.75|3
1740338490000|2025-02-23 19:21:30|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740338570000|2025-02-23 19:22:50|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740338580000|2025-02-23 19:23:00|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740338610000|2025-02-23 19:23:30|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740338640000|2025-02-23 19:24:00|1760.75|1751.25|1761.25|1751.75|1761.25|1751.75|1760.75|1751.25|2
1740338690000|2025-02-23 19:24:50|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|2
1740338700000|2025-02-23 19:25:00|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|2
1740338710000|2025-02-23 19:25:10|1761.75|1752.25|1761.25|1751.75|1761.75|1752.25|1761.25|1751.75|2
1740338820000|2025-02-23 19:27:00|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|2
1740338830000|2025-02-23 19:27:10|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.25|1751.75|3
1740338850000|2025-02-23 19:27:30|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|2
1740338890000|2025-02-23 19:28:10|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740339040000|2025-02-23 19:30:40|1760.75|1751.25|1760.25|1750.75|1760.75|1751.25|1760.25|1750.75|2
1740339070000|2025-02-23 19:31:10|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740339090000|2025-02-23 19:31:30|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740339100000|2025-02-23 19:31:40|1761.25|1751.75|1760.75|1751.25|1761.25|1751.75|1760.75|1751.25|2
1740339120000|2025-02-23 19:32:00|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740339140000|2025-02-23 19:32:20|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740339220000|2025-02-23 19:33:40|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|2
1740339230000|2025-02-23 19:33:50|1761.75|1752.25|1761.25|1751.75|1761.75|1752.25|1761.25|1751.75|2
1740339300000|2025-02-23 19:35:00|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740339310000|2025-02-23 19:35:10|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.25|1751.75|4
1740339330000|2025-02-23 19:35:30|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740339350000|2025-02-23 19:35:50|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740339360000|2025-02-23 19:36:00|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740339440000|2025-02-23 19:37:20|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740339490000|2025-02-23 19:38:10|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740339580000|2025-02-23 19:39:40|1760.75|1751.25|1761.25|1751.75|1761.25|1751.75|1760.75|1751.25|2
1740339590000|2025-02-23 19:39:50|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740339600000|2025-02-23 19:40:00|1760.25|1750.75|1760.75|1751.25|1760.75|1751.25|1760.25|1750.75|2
1740339610000|2025-02-23 19:40:10|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740339710000|2025-02-23 19:41:50|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740339720000|2025-02-23 19:42:00|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740339830000|2025-02-23 19:43:50|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740339880000|2025-02-23 19:44:40|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740339970000|2025-02-23 19:46:10|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740339990000|2025-02-23 19:46:30|1759.25|1749.75|1758.25|1748.75|1759.25|1749.75|1758.25|1748.75|3
1740340010000|2025-02-23 19:46:50|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.25|1747.75|3
1740340020000|2025-02-23 19:47:00|1757.25|1747.75|1757.75|1748.25|1757.75|1748.25|1757.25|1747.75|2
1740340030000|2025-02-23 19:47:10|1757.25|1747.75|1757.75|1748.25|1757.75|1748.25|1757.25|1747.75|2
1740340040000|2025-02-23 19:47:20|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740340050000|2025-02-23 19:47:30|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740340060000|2025-02-23 19:47:40|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740340100000|2025-02-23 19:48:20|1759.25|1749.75|1758.75|1749.25|1759.25|1749.75|1758.25|1748.75|3
1740340110000|2025-02-23 19:48:30|1758.25|1748.75|1758.25|1748.75|1758.75|1749.25|1758.25|1748.75|3
1740340120000|2025-02-23 19:48:40|1757.75|1748.25|1757.25|1747.75|1757.75|1748.25|1757.25|1747.75|2
1740340150000|2025-02-23 19:49:10|1758.25|1748.75|1757.75|1748.25|1758.25|1748.75|1757.25|1747.75|6
1740340160000|2025-02-23 19:49:20|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740340230000|2025-02-23 19:50:30|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740340260000|2025-02-23 19:51:00|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740340380000|2025-02-23 19:53:00|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.25|1747.75|3
1740340390000|2025-02-23 19:53:10|1757.25|1747.75|1757.75|1748.25|1757.75|1748.25|1757.25|1747.75|2
1740340430000|2025-02-23 19:53:50|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740340440000|2025-02-23 19:54:00|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740340450000|2025-02-23 19:54:10|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|4
1740340460000|2025-02-23 19:54:20|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|3
1740340470000|2025-02-23 19:54:30|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.25|1746.75|3
1740340480000|2025-02-23 19:54:40|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740340510000|2025-02-23 19:55:10|1756.75|1747.25|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|2
1740340600000|2025-02-23 19:56:40|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740340630000|2025-02-23 19:57:10|1757.75|1748.25|1757.25|1747.75|1757.75|1748.25|1757.25|1747.75|2
1740340670000|2025-02-23 19:57:50|1756.75|1747.25|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|2
1740340690000|2025-02-23 19:58:10|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740340800000|2025-02-23 20:00:00|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740340810000|2025-02-23 20:00:10|1757.75|1748.25|1757.75|1748.25|1758.25|1748.75|1757.25|1747.75|4
1740340820000|2025-02-23 20:00:20|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740340840000|2025-02-23 20:00:40|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.25|1746.75|3
1740340850000|2025-02-23 20:00:50|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740340990000|2025-02-23 20:03:10|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740341010000|2025-02-23 20:03:30|1756.25|1746.75|1757.25|1747.75|1757.25|1747.75|1756.25|1746.75|2
1740341050000|2025-02-23 20:04:10|1757.75|1748.25|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|2
1740341080000|2025-02-23 20:04:40|1757.25|1747.75|1757.75|1748.25|1757.75|1748.25|1757.25|1747.75|2
1740341100000|2025-02-23 20:05:00|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740341130000|2025-02-23 20:05:30|1759.25|1749.75|1758.25|1748.75|1759.25|1749.75|1758.25|1748.75|3
1740341140000|2025-02-23 20:05:40|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740341160000|2025-02-23 20:06:00|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740341200000|2025-02-23 20:06:40|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740341210000|2025-02-23 20:06:50|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740341230000|2025-02-23 20:07:10|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|3
1740341260000|2025-02-23 20:07:40|1759.25|1749.75|1758.75|1749.25|1759.25|1749.75|1758.75|1749.25|2
1740341270000|2025-02-23 20:07:50|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740341340000|2025-02-23 20:09:00|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.25|1747.75|3
1740341350000|2025-02-23 20:09:10|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740341400000|2025-02-23 20:10:00|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740341430000|2025-02-23 20:10:30|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740341550000|2025-02-23 20:12:30|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740341570000|2025-02-23 20:12:50|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740341580000|2025-02-23 20:13:00|1756.75|1747.25|1755.75|1746.25|1756.75|1747.25|1755.75|1746.25|3
1740341590000|2025-02-23 20:13:10|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1
1740341600000|2025-02-23 20:13:20|1754.25|1744.75|1754.25|1744.75|1754.75|1745.25|1754.25|1744.75|3
1740341610000|2025-02-23 20:13:30|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1
1740341640000|2025-02-23 20:14:00|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740341660000|2025-02-23 20:14:20|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1753.25|1743.75|3
1740341670000|2025-02-23 20:14:30|1753.25|1743.75|1753.75|1744.25|1753.75|1744.25|1753.25|1743.75|2
1740341680000|2025-02-23 20:14:40|1753.25|1743.75|1753.25|1743.75|1753.75|1744.25|1753.25|1743.75|3
1740341690000|2025-02-23 20:14:50|1753.75|1744.25|1752.75|1743.25|1753.75|1744.25|1752.75|1743.25|3
1740341700000|2025-02-23 20:15:00|1752.25|1742.75|1752.25|1742.75|1752.75|1743.25|1752.25|1742.75|3
1740341710000|2025-02-23 20:15:10|1751.75|1742.25|1752.75|1743.25|1752.75|1743.25|1751.75|1742.25|5
1740341720000|2025-02-23 20:15:20|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1751.75|1742.25|3
1740341730000|2025-02-23 20:15:30|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1
1740341750000|2025-02-23 20:15:50|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1
1740341760000|2025-02-23 20:16:00|1752.75|1743.25|1753.25|1743.75|1753.25|1743.75|1752.75|1743.25|2
1740341810000|2025-02-23 20:16:50|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1
1740341820000|2025-02-23 20:17:00|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1
1740341840000|2025-02-23 20:17:20|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1
1740341850000|2025-02-23 20:17:30|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740341940000|2025-02-23 20:19:00|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1
1740341950000|2025-02-23 20:19:10|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1
1740341970000|2025-02-23 20:19:30|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|2
1740342010000|2025-02-23 20:20:10|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1
1740342030000|2025-02-23 20:20:30|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740342060000|2025-02-23 20:21:00|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1
1740342070000|2025-02-23 20:21:10|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740342080000|2025-02-23 20:21:20|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1
1740342090000|2025-02-23 20:21:30|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740342140000|2025-02-23 20:22:20|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|2
1740342170000|2025-02-23 20:22:50|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740342180000|2025-02-23 20:23:00|1754.75|1745.25|1754.25|1744.75|1754.75|1745.25|1754.25|1744.75|2
1740342200000|2025-02-23 20:23:20|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1
1740342240000|2025-02-23 20:24:00|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740342270000|2025-02-23 20:24:30|1754.75|1745.25|1755.25|1745.75|1755.25|1745.75|1754.75|1745.25|2
1740342290000|2025-02-23 20:24:50|1754.25|1744.75|1754.75|1745.25|1754.75|1745.25|1754.25|1744.75|2
1740342310000|2025-02-23 20:25:10|1755.25|1745.75|1754.75|1745.25|1755.25|1745.75|1754.75|1745.25|2
1740342330000|2025-02-23 20:25:30|1754.25|1744.75|1754.75|1745.25|1754.75|1745.25|1754.25|1744.75|4
1740342340000|2025-02-23 20:25:40|1755.25|1745.75|1754.75|1745.25|1755.25|1745.75|1754.25|1744.75|4
1740342370000|2025-02-23 20:26:10|1754.25|1744.75|1753.75|1744.25|1754.25|1744.75|1753.75|1744.25|2
1740342390000|2025-02-23 20:26:30|1754.25|1744.75|1753.75|1744.25|1754.25|1744.75|1753.75|1744.25|2
1740342400000|2025-02-23 20:26:40|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|3
1740342430000|2025-02-23 20:27:10|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|4
1740342440000|2025-02-23 20:27:20|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|2
1740342450000|2025-02-23 20:27:30|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1
1740342460000|2025-02-23 20:27:40|1754.25|1744.75|1753.75|1744.25|1754.25|1744.75|1753.75|1744.25|2
1740342470000|2025-02-23 20:27:50|1754.25|1744.75|1753.25|1743.75|1754.25|1744.75|1753.25|1743.75|3
1740342500000|2025-02-23 20:28:20|1753.75|1744.25|1753.25|1743.75|1753.75|1744.25|1753.25|1743.75|6
1740342510000|2025-02-23 20:28:30|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1753.25|1743.75|3
1740342530000|2025-02-23 20:28:50|1753.25|1743.75|1753.75|1744.25|1753.75|1744.25|1753.25|1743.75|2
1740342540000|2025-02-23 20:29:00|1753.25|1743.75|1753.75|1744.25|1753.75|1744.25|1753.25|1743.75|2
1740342560000|2025-02-23 20:29:20|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740342570000|2025-02-23 20:29:30|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|2
1740342580000|2025-02-23 20:29:40|1753.75|1744.25|1753.75|1744.25|1754.25|1744.75|1753.75|1744.25|3
1740342600000|2025-02-23 20:30:00|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1
1740342610000|2025-02-23 20:30:10|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1753.25|1743.75|7
1740342620000|2025-02-23 20:30:20|1754.25|1744.75|1753.75|1744.25|1754.25|1744.75|1753.75|1744.25|2
1740342630000|2025-02-23 20:30:30|1754.25|1744.75|1753.75|1744.25|1754.25|1744.75|1753.25|1743.75|6
1740342650000|2025-02-23 20:30:50|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740342660000|2025-02-23 20:31:00|1754.75|1745.25|1754.25|1744.75|1754.75|1745.25|1754.25|1744.75|4
1740342680000|2025-02-23 20:31:20|1753.75|1744.25|1753.25|1743.75|1753.75|1744.25|1753.25|1743.75|4
1740342690000|2025-02-23 20:31:30|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1
1740342740000|2025-02-23 20:32:20|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|3
1740342750000|2025-02-23 20:32:30|1754.75|1745.25|1753.75|1744.25|1754.75|1745.25|1753.75|1744.25|3
1740342760000|2025-02-23 20:32:40|1754.25|1744.75|1753.75|1744.25|1754.25|1744.75|1753.75|1744.25|2
1740342780000|2025-02-23 20:33:00|1753.25|1743.75|1752.25|1742.75|1753.25|1743.75|1752.25|1742.75|3
1740342790000|2025-02-23 20:33:10|1751.25|1741.75|1751.75|1742.25|1751.75|1742.25|1751.25|1741.75|4
1740342800000|2025-02-23 20:33:20|1751.25|1741.75|1751.25|1741.75|1751.75|1742.25|1751.25|1741.75|3
1740342810000|2025-02-23 20:33:30|1751.75|1742.25|1751.25|1741.75|1751.75|1742.25|1751.25|1741.75|2
1740342820000|2025-02-23 20:33:40|1751.75|1742.25|1751.25|1741.75|1751.75|1742.25|1751.25|1741.75|2
1740342830000|2025-02-23 20:33:50|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.25|1741.75|3
1740342840000|2025-02-23 20:34:00|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740342850000|2025-02-23 20:34:10|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740342860000|2025-02-23 20:34:20|1750.25|1740.75|1750.75|1741.25|1750.75|1741.25|1750.25|1740.75|2
1740342870000|2025-02-23 20:34:30|1750.25|1740.75|1750.25|1740.75|1750.75|1741.25|1750.25|1740.75|3
1740342880000|2025-02-23 20:34:40|1749.75|1740.25|1750.25|1740.75|1750.25|1740.75|1749.75|1740.25|4
1740342890000|2025-02-23 20:34:50|1749.75|1740.25|1750.25|1740.75|1750.75|1741.25|1749.75|1740.25|4
1740342900000|2025-02-23 20:35:00|1754.75|1736.25|1755.25|1736.75|1755.25|1736.75|1754.75|1736.25|2
1740342910000|2025-02-23 20:35:10|1754.75|1736.25|1754.75|1736.25|1754.75|1736.25|1754.75|1736.25|1
1740342920000|2025-02-23 20:35:20|1754.25|1735.75|1755.25|1736.75|1755.25|1736.75|1754.25|1735.75|3
1740342930000|2025-02-23 20:35:30|1754.75|1736.25|1755.25|1736.75|1755.25|1736.75|1754.75|1736.25|4
1740342940000|2025-02-23 20:35:40|1754.75|1736.25|1755.25|1736.75|1755.75|1737.25|1754.75|1736.25|6
1740342950000|2025-02-23 20:35:50|1755.75|1737.25|1755.75|1737.25|1755.75|1737.25|1755.75|1737.25|1
1740342960000|2025-02-23 20:36:00|1756.25|1737.75|1756.25|1737.75|1756.25|1737.75|1756.25|1737.75|1
1740342970000|2025-02-23 20:36:10|1755.75|1737.25|1755.25|1736.75|1755.75|1737.25|1755.25|1736.75|2
1740342990000|2025-02-23 20:36:30|1754.75|1736.25|1755.25|1736.75|1755.25|1736.75|1754.75|1736.25|2
1740343030000|2025-02-23 20:37:10|1755.75|1737.25|1756.25|1737.75|1756.25|1737.75|1755.75|1737.25|2
1740343040000|2025-02-23 20:37:20|1755.75|1737.25|1755.75|1737.25|1755.75|1737.25|1755.75|1737.25|1
1740343050000|2025-02-23 20:37:30|1756.25|1737.75|1756.25|1737.75|1756.25|1737.75|1756.25|1737.75|1
1740343090000|2025-02-23 20:38:10|1755.75|1737.25|1756.25|1737.75|1756.25|1737.75|1755.75|1737.25|2
1740343100000|2025-02-23 20:38:20|1755.75|1737.25|1755.75|1737.25|1755.75|1737.25|1755.75|1737.25|1
1740343110000|2025-02-23 20:38:30|1756.25|1737.75|1756.25|1737.75|1756.25|1737.75|1756.25|1737.75|1
1740343120000|2025-02-23 20:38:40|1755.75|1737.25|1755.75|1737.25|1755.75|1737.25|1755.75|1737.25|1
1740343140000|2025-02-23 20:39:00|1756.25|1737.75|1756.25|1737.75|1756.25|1737.75|1756.25|1737.75|1
1740343170000|2025-02-23 20:39:30|1756.75|1738.25|1756.25|1737.75|1756.75|1738.25|1756.25|1737.75|2
1740343200000|2025-02-23 20:40:00|1756.75|1738.25|1756.25|1737.75|1756.75|1738.25|1756.25|1737.75|2
1740343240000|2025-02-23 20:40:40|1756.75|1738.25|1757.25|1738.75|1757.25|1738.75|1756.75|1738.25|2
1740343260000|2025-02-23 20:41:00|1756.75|1738.25|1756.75|1738.25|1756.75|1738.25|1756.75|1738.25|1
1740343290000|2025-02-23 20:41:30|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1
1740343310000|2025-02-23 20:41:50|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1
1740343320000|2025-02-23 20:42:00|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1
1740343340000|2025-02-23 20:42:20|1757.75|1739.25|1757.25|1738.75|1757.75|1739.25|1757.25|1738.75|2
1740343360000|2025-02-23 20:42:40|1757.75|1739.25|1758.25|1739.75|1758.25|1739.75|1757.75|1739.25|4
1740343370000|2025-02-23 20:42:50|1757.75|1739.25|1757.75|1739.25|1758.25|1739.75|1757.75|1739.25|3
1740343380000|2025-02-23 20:43:00|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1757.75|1739.25|3
1740343390000|2025-02-23 20:43:10|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1
1740343420000|2025-02-23 20:43:40|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1
1740343440000|2025-02-23 20:44:00|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1
1740343450000|2025-02-23 20:44:10|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1
1740343460000|2025-02-23 20:44:20|1757.75|1739.25|1757.25|1738.75|1757.75|1739.25|1757.25|1738.75|2
1740343470000|2025-02-23 20:44:30|1757.75|1739.25|1757.75|1739.25|1758.25|1739.75|1757.75|1739.25|3
1740343500000|2025-02-23 20:45:00|1757.25|1738.75|1757.75|1739.25|1757.75|1739.25|1757.25|1738.75|4
1740343510000|2025-02-23 20:45:10|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1756.75|1738.25|3
1740343520000|2025-02-23 20:45:20|1756.75|1738.25|1757.25|1738.75|1757.25|1738.75|1756.75|1738.25|4
1740343540000|2025-02-23 20:45:40|1756.75|1738.25|1756.75|1738.25|1756.75|1738.25|1756.75|1738.25|1
1740343550000|2025-02-23 20:45:50|1757.25|1738.75|1756.75|1738.25|1757.25|1738.75|1756.75|1738.25|2
1740343560000|2025-02-23 20:46:00|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1
1740343570000|2025-02-23 20:46:10|1756.75|1738.25|1757.25|1738.75|1757.25|1738.75|1756.75|1738.25|4
1740343590000|2025-02-23 20:46:30|1756.75|1738.25|1756.75|1738.25|1756.75|1738.25|1756.75|1738.25|1
1740343630000|2025-02-23 20:47:10|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1756.75|1738.25|3
1740343640000|2025-02-23 20:47:20|1756.75|1738.25|1757.25|1738.75|1757.25|1738.75|1756.75|1738.25|4
1740343690000|2025-02-23 20:48:10|1757.75|1739.25|1758.25|1739.75|1758.25|1739.75|1757.75|1739.25|4
1740343700000|2025-02-23 20:48:20|1757.75|1739.25|1758.25|1739.75|1758.25|1739.75|1757.75|1739.25|4
1740343740000|2025-02-23 20:49:00|1757.75|1739.25|1757.25|1738.75|1757.75|1739.25|1757.25|1738.75|2
1740343780000|2025-02-23 20:49:40|1757.75|1739.25|1757.25|1738.75|1757.75|1739.25|1757.25|1738.75|2
1740343790000|2025-02-23 20:49:50|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1
1740343800000|2025-02-23 20:50:00|1757.25|1738.75|1757.75|1739.25|1757.75|1739.25|1757.25|1738.75|2
1740343810000|2025-02-23 20:50:10|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1
1740343830000|2025-02-23 20:50:30|1756.75|1738.25|1756.75|1738.25|1756.75|1738.25|1756.75|1738.25|1
1740343850000|2025-02-23 20:50:50|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1
1740343860000|2025-02-23 20:51:00|1757.75|1739.25|1757.25|1738.75|1757.75|1739.25|1757.25|1738.75|2
1740343870000|2025-02-23 20:51:10|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1757.25|1738.75|3
1740343880000|2025-02-23 20:51:20|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1
1740343910000|2025-02-23 20:51:50|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740343930000|2025-02-23 20:52:10|1759.25|1740.75|1759.75|1741.25|1760.25|1741.75|1759.25|1740.75|4
1740343940000|2025-02-23 20:52:20|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1
1740343960000|2025-02-23 20:52:40|1759.75|1741.25|1759.25|1740.75|1759.75|1741.25|1759.25|1740.75|2
1740343980000|2025-02-23 20:53:00|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740343990000|2025-02-23 20:53:10|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1
1740344000000|2025-02-23 20:53:20|1758.75|1740.25|1758.25|1739.75|1758.75|1740.25|1758.25|1739.75|2
1740344030000|2025-02-23 20:53:50|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740344050000|2025-02-23 20:54:10|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1
1740344060000|2025-02-23 20:54:20|1759.75|1741.25|1760.25|1741.75|1760.25|1741.75|1759.75|1741.25|2
1740344080000|2025-02-23 20:54:40|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1
1740344100000|2025-02-23 20:55:00|1760.25|1741.75|1760.25|1741.75|1760.25|1741.75|1760.25|1741.75|1
1740344170000|2025-02-23 20:56:10|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1
1740344190000|2025-02-23 20:56:30|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1
1740344200000|2025-02-23 20:56:40|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1
1740344300000|2025-02-23 20:58:20|1760.75|1742.25|1761.25|1742.75|1761.25|1742.75|1760.75|1742.25|2
1740344310000|2025-02-23 20:58:30|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1
1740344320000|2025-02-23 20:58:40|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1
1740344400000|2025-02-23 21:00:00|1760.75|1742.25|1761.25|1742.75|1761.25|1742.75|1760.75|1742.25|2
1740344410000|2025-02-23 21:00:10|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1
1740344430000|2025-02-23 21:00:30|1760.25|1741.75|1760.25|1741.75|1760.25|1741.75|1760.25|1741.75|1
1740344440000|2025-02-23 21:00:40|1759.75|1741.25|1760.25|1741.75|1760.25|1741.75|1759.75|1741.25|2
1740344460000|2025-02-23 21:01:00|1759.75|1741.25|1759.75|1741.25|1760.25|1741.75|1759.75|1741.25|5
1740344480000|2025-02-23 21:01:20|1760.25|1741.75|1760.25|1741.75|1760.25|1741.75|1759.75|1741.25|3
1740344500000|2025-02-23 21:01:40|1760.75|1742.25|1761.25|1742.75|1761.25|1742.75|1760.75|1742.25|2
1740344520000|2025-02-23 21:02:00|1760.75|1742.25|1761.25|1742.75|1761.25|1742.75|1760.75|1742.25|2
1740344530000|2025-02-23 21:02:10|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1
1740344540000|2025-02-23 21:02:20|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1
1740344550000|2025-02-23 21:02:30|1760.75|1742.25|1760.25|1741.75|1760.75|1742.25|1760.25|1741.75|2
1740344560000|2025-02-23 21:02:40|1759.75|1741.25|1760.75|1742.25|1760.75|1742.25|1759.75|1741.25|3
1740344580000|2025-02-23 21:03:00|1760.25|1741.75|1760.25|1741.75|1760.25|1741.75|1760.25|1741.75|1
1740344600000|2025-02-23 21:03:20|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1
1740344620000|2025-02-23 21:03:40|1761.25|1742.75|1760.75|1742.25|1761.25|1742.75|1760.75|1742.25|2
1740344630000|2025-02-23 21:03:50|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1
1740344640000|2025-02-23 21:04:00|1760.75|1742.25|1760.75|1742.25|1761.25|1742.75|1760.75|1742.25|3
1740344650000|2025-02-23 21:04:10|1761.25|1742.75|1761.25|1742.75|1761.75|1743.25|1761.25|1742.75|3
1740344660000|2025-02-23 21:04:20|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1
1740344670000|2025-02-23 21:04:30|1761.25|1742.75|1760.75|1742.25|1761.25|1742.75|1760.75|1742.25|4
1740344680000|2025-02-23 21:04:40|1761.25|1742.75|1760.75|1742.25|1761.25|1742.75|1760.75|1742.25|2
1740344690000|2025-02-23 21:04:50|1761.25|1742.75|1760.75|1742.25|1761.25|1742.75|1760.75|1742.25|2
1740344750000|2025-02-23 21:05:50|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1760.75|1742.25|3
1740344760000|2025-02-23 21:06:00|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1
1740344770000|2025-02-23 21:06:10|1760.25|1741.75|1759.75|1741.25|1760.25|1741.75|1759.75|1741.25|2
1740344780000|2025-02-23 21:06:20|1760.25|1741.75|1759.75|1741.25|1760.25|1741.75|1759.75|1741.25|2
1740344800000|2025-02-23 21:06:40|1760.25|1741.75|1759.75|1741.25|1760.25|1741.75|1759.75|1741.25|2
1740344850000|2025-02-23 21:07:30|1760.25|1741.75|1760.25|1741.75|1760.25|1741.75|1759.75|1741.25|3
1740344860000|2025-02-23 21:07:40|1759.75|1741.25|1759.75|1741.25|1759.75|1741.25|1759.75|1741.25|1
1740344890000|2025-02-23 21:08:10|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1
1740344900000|2025-02-23 21:08:20|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740344940000|2025-02-23 21:09:00|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1
1740344960000|2025-02-23 21:09:20|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1
1740344970000|2025-02-23 21:09:30|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1757.75|1739.25|3
1740344980000|2025-02-23 21:09:40|1757.75|1739.25|1758.25|1739.75|1758.25|1739.75|1757.75|1739.25|2
1740344990000|2025-02-23 21:09:50|1757.75|1739.25|1758.25|1739.75|1758.25|1739.75|1757.75|1739.25|2
1740345000000|2025-02-23 21:10:00|1758.75|1740.25|1758.25|1739.75|1758.75|1740.25|1758.25|1739.75|2
1740345010000|2025-02-23 21:10:10|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740345020000|2025-02-23 21:10:20|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1
1740345060000|2025-02-23 21:11:00|1759.75|1741.25|1759.75|1741.25|1759.75|1741.25|1759.75|1741.25|1
1740345070000|2025-02-23 21:11:10|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1
1740345150000|2025-02-23 21:12:30|1758.75|1740.25|1759.25|1740.75|1759.25|1740.75|1758.75|1740.25|2
1740345240000|2025-02-23 21:14:00|1758.75|1740.25|1759.25|1740.75|1759.25|1740.75|1758.75|1740.25|2
1740345250000|2025-02-23 21:14:10|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740345260000|2025-02-23 21:14:20|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1
1740345290000|2025-02-23 21:14:50|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740345300000|2025-02-23 21:15:00|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1758.75|1740.25|7
1740345310000|2025-02-23 21:15:10|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740345320000|2025-02-23 21:15:20|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1
1740345330000|2025-02-23 21:15:30|1758.75|1740.25|1758.25|1739.75|1758.75|1740.25|1758.25|1739.75|2
1740345350000|2025-02-23 21:15:50|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740345360000|2025-02-23 21:16:00|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1758.75|1740.25|5
1740345370000|2025-02-23 21:16:10|1759.75|1741.25|1759.75|1741.25|1760.25|1741.75|1759.75|1741.25|3
1740345380000|2025-02-23 21:16:20|1760.25|1741.75|1759.75|1741.25|1760.25|1741.75|1759.75|1741.25|4
1740345390000|2025-02-23 21:16:30|1760.25|1741.75|1760.25|1741.75|1760.25|1741.75|1760.25|1741.75|1
1740345410000|2025-02-23 21:16:50|1760.75|1742.25|1761.25|1742.75|1761.25|1742.75|1760.75|1742.25|2
1740345420000|2025-02-23 21:17:00|1761.75|1743.25|1761.25|1742.75|1761.75|1743.25|1760.75|1742.25|6
1740345430000|2025-02-23 21:17:10|1761.75|1743.25|1761.25|1742.75|1761.75|1743.25|1761.25|1742.75|2
1740345440000|2025-02-23 21:17:20|1760.75|1742.25|1761.25|1742.75|1761.25|1742.75|1760.75|1742.25|2
1740345480000|2025-02-23 21:18:00|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1
1740345500000|2025-02-23 21:18:20|1760.25|1741.75|1760.75|1742.25|1760.75|1742.25|1760.25|1741.75|2
1740345510000|2025-02-23 21:18:30|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1
1740345520000|2025-02-23 21:18:40|1760.75|1742.25|1761.25|1742.75|1761.25|1742.75|1760.75|1742.25|2
1740345530000|2025-02-23 21:18:50|1760.75|1742.25|1760.25|1741.75|1760.75|1742.25|1759.75|1741.25|4
1740345540000|2025-02-23 21:19:00|1759.75|1741.25|1759.75|1741.25|1759.75|1741.25|1759.25|1740.75|3
1740345550000|2025-02-23 21:19:10|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1758.75|1740.25|5
1740345560000|2025-02-23 21:19:20|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740345570000|2025-02-23 21:19:30|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1
1740345580000|2025-02-23 21:19:40|1757.75|1739.25|1758.25|1739.75|1758.25|1739.75|1757.75|1739.25|2
1740345600000|2025-02-23 21:20:00|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740345610000|2025-02-23 21:20:10|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1
1740345620000|2025-02-23 21:20:20|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1
1740345650000|2025-02-23 21:20:50|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1
1740345660000|2025-02-23 21:21:00|1758.75|1740.25|1759.25|1740.75|1759.25|1740.75|1758.75|1740.25|2
1740345670000|2025-02-23 21:21:10|1758.75|1740.25|1758.25|1739.75|1758.75|1740.25|1758.25|1739.75|2
1740345710000|2025-02-23 21:21:50|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1
1740345720000|2025-02-23 21:22:00|1758.25|1739.75|1757.75|1739.25|1758.25|1739.75|1757.75|1739.25|2
1740345730000|2025-02-23 21:22:10|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1
1740345750000|2025-02-23 21:22:30|1757.75|1739.25|1756.75|1738.25|1757.75|1739.25|1756.75|1738.25|3
1740345760000|2025-02-23 21:22:40|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1
1740345770000|2025-02-23 21:22:50|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1
1740345780000|2025-02-23 21:23:00|1758.25|1739.75|1758.25|1739.75|1758.75|1740.25|1758.25|1739.75|3
1740345800000|2025-02-23 21:23:20|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740345810000|2025-02-23 21:23:30|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1
1740345820000|2025-02-23 21:23:40|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740345830000|2025-02-23 21:23:50|1758.25|1739.75|1758.75|1740.25|1758.75|1740.25|1758.25|1739.75|2
1740345840000|2025-02-23 21:24:00|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1
1740345850000|2025-02-23 21:24:10|1758.75|1740.25|1758.75|1740.25|1759.25|1740.75|1758.75|1740.25|3
1740345860000|2025-02-23 21:24:20|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1
1740345870000|2025-02-23 21:24:30|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1
1740345900000|2025-02-23 21:25:00|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1757.25|1738.75|1
1740345910000|2025-02-23 21:25:10|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1757.75|1739.25|1
1740345920000|2025-02-23 21:25:20|1758.25|1739.75|1757.75|1739.25|1758.25|1739.75|1757.75|1739.25|2
1740345930000|2025-02-23 21:25:30|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1
1740345940000|2025-02-23 21:25:40|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740345960000|2025-02-23 21:26:00|1758.25|1739.75|1758.75|1740.25|1758.75|1740.25|1758.25|1739.75|2
1740345970000|2025-02-23 21:26:10|1758.25|1739.75|1757.75|1739.25|1758.75|1740.25|1757.75|1739.25|4
1740345980000|2025-02-23 21:26:20|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1758.25|1739.75|1
1740346000000|2025-02-23 21:26:40|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1758.75|1740.25|1
1740346020000|2025-02-23 21:27:00|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1759.25|1740.75|1
1740346030000|2025-02-23 21:27:10|1758.75|1740.25|1759.25|1740.75|1759.25|1740.75|1758.75|1740.25|2
1740346040000|2025-02-23 21:27:20|1758.75|1740.25|1759.25|1740.75|1759.25|1740.75|1758.75|1740.25|4
1740346050000|2025-02-23 21:27:30|1758.75|1740.25|1759.25|1740.75|1759.25|1740.75|1758.75|1740.25|2
1740346100000|2025-02-23 21:28:20|1759.75|1741.25|1759.75|1741.25|1759.75|1741.25|1759.75|1741.25|1
1740346130000|2025-02-23 21:28:50|1760.25|1741.75|1760.25|1741.75|1760.25|1741.75|1760.25|1741.75|1
1740346180000|2025-02-23 21:29:40|1760.75|1742.25|1760.75|1742.25|1761.25|1742.75|1760.75|1742.25|3
1740346200000|2025-02-23 21:30:00|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1760.75|1742.25|3
1740346210000|2025-02-23 21:30:10|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1761.25|1742.75|3
1740346230000|2025-02-23 21:30:30|1762.25|1743.75|1762.25|1743.75|1762.25|1743.75|1762.25|1743.75|1
1740346240000|2025-02-23 21:30:40|1761.75|1743.25|1761.25|1742.75|1761.75|1743.25|1761.25|1742.75|2
1740346250000|2025-02-23 21:30:50|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1
1740346260000|2025-02-23 21:31:00|1760.25|1741.75|1760.25|1741.75|1760.25|1741.75|1760.25|1741.75|1
1740346270000|2025-02-23 21:31:10|1759.75|1741.25|1759.75|1741.25|1760.25|1741.75|1759.75|1741.25|3
1740346280000|2025-02-23 21:31:20|1760.25|1741.75|1760.75|1742.25|1760.75|1742.25|1760.25|1741.75|2
1740346300000|2025-02-23 21:31:40|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1
1740346320000|2025-02-23 21:32:00|1760.75|1742.25|1761.25|1742.75|1761.25|1742.75|1760.75|1742.25|2
1740346350000|2025-02-23 21:32:30|1761.75|1743.25|1761.25|1742.75|1761.75|1743.25|1761.25|1742.75|2
1740346360000|2025-02-23 21:32:40|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1
1740346380000|2025-02-23 21:33:00|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1
1740346390000|2025-02-23 21:33:10|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1
1740346420000|2025-02-23 21:33:40|1762.25|1743.75|1762.25|1743.75|1762.25|1743.75|1762.25|1743.75|1
1740346440000|2025-02-23 21:34:00|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1
1740346450000|2025-02-23 21:34:10|1761.25|1742.75|1761.75|1743.25|1761.75|1743.25|1761.25|1742.75|2
1740346490000|2025-02-23 21:34:50|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1761.25|1742.75|1
1740346500000|2025-02-23 21:35:00|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1760.75|1742.25|1
1740346530000|2025-02-23 21:35:30|1761.25|1742.75|1761.75|1743.25|1761.75|1743.25|1761.25|1742.75|2
1740346550000|2025-02-23 21:35:50|1762.25|1743.75|1762.25|1743.75|1762.25|1743.75|1762.25|1743.75|1
1740346570000|2025-02-23 21:36:10|1762.75|1744.25|1763.25|1744.75|1763.25|1744.75|1762.75|1744.25|2
1740346580000|2025-02-23 21:36:20|1762.75|1744.25|1762.75|1744.25|1762.75|1744.25|1762.75|1744.25|1
1740346610000|2025-02-23 21:36:50|1762.25|1743.75|1762.25|1743.75|1762.25|1743.75|1762.25|1743.75|1
1740346630000|2025-02-23 21:37:10|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1761.75|1743.25|1
1740346640000|2025-02-23 21:37:20|1762.25|1743.75|1761.75|1743.25|1762.25|1743.75|1761.75|1743.25|2
1740346650000|2025-02-23 21:37:30|1762.25|1743.75|1761.75|1743.25|1762.25|1743.75|1761.75|1743.25|2
1740346660000|2025-02-23 21:37:40|1762.25|1743.75|1762.25|1743.75|1762.25|1743.75|1762.25|1743.75|1
1740346670000|2025-02-23 21:37:50|1762.75|1744.25|1762.75|1744.25|1762.75|1744.25|1762.25|1743.75|3
1740346690000|2025-02-23 21:38:10|1763.25|1744.75|1763.25|1744.75|1763.25|1744.75|1763.25|1744.75|1
1740346700000|2025-02-23 21:38:20|1762.75|1744.25|1762.75|1744.25|1762.75|1744.25|1762.75|1744.25|1
1740346770000|2025-02-23 21:39:30|1763.25|1744.75|1763.25|1744.75|1763.25|1744.75|1763.25|1744.75|1
1740346780000|2025-02-23 21:39:40|1762.75|1744.25|1762.75|1744.25|1762.75|1744.25|1762.75|1744.25|1
1740346830000|2025-02-23 21:40:30|1763.25|1744.75|1763.25|1744.75|1763.25|1744.75|1763.25|1744.75|1
1740346850000|2025-02-23 21:40:50|1762.75|1744.25|1762.25|1743.75|1762.75|1744.25|1762.25|1743.75|2
1740346880000|2025-02-23 21:41:20|1762.75|1744.25|1762.75|1744.25|1762.75|1744.25|1762.75|1744.25|1
1740346890000|2025-02-23 21:41:30|1763.25|1744.75|1763.25|1744.75|1763.25|1744.75|1762.75|1744.25|3
1740346900000|2025-02-23 21:41:40|1762.75|1744.25|1763.25|1744.75|1763.25|1744.75|1762.75|1744.25|4
1740346910000|2025-02-23 21:41:50|1762.75|1744.25|1762.75|1744.25|1762.75|1744.25|1762.75|1744.25|1
1740346980000|2025-02-23 21:43:00|1763.25|1744.75|1763.25|1744.75|1763.75|1745.25|1763.25|1744.75|3
1740346990000|2025-02-23 21:43:10|1763.75|1745.25|1763.75|1745.25|1763.75|1745.25|1763.75|1745.25|1
1740347000000|2025-02-23 21:43:20|1764.25|1745.75|1764.25|1745.75|1764.25|1745.75|1764.25|1745.75|1
1740347010000|2025-02-23 21:43:30|1763.75|1745.25|1764.25|1745.75|1764.25|1745.75|1763.75|1745.25|2
1740347020000|2025-02-23 21:43:40|1764.75|1746.25|1764.25|1745.75|1764.75|1746.25|1764.25|1745.75|4
1740347050000|2025-02-23 21:44:10|1763.75|1745.25|1763.75|1745.25|1764.25|1745.75|1763.75|1745.25|3
1740347100000|2025-02-23 21:45:00|1764.25|1745.75|1764.25|1745.75|1764.25|1745.75|1764.25|1745.75|1
1740347110000|2025-02-23 21:45:10|1763.75|1745.25|1764.25|1745.75|1764.25|1745.75|1763.75|1745.25|2
1740347130000|2025-02-23 21:45:30|1763.75|1745.25|1763.75|1745.25|1763.75|1745.25|1763.75|1745.25|1
1740347140000|2025-02-23 21:45:40|1764.25|1745.75|1763.75|1745.25|1764.25|1745.75|1763.75|1745.25|2
1740347150000|2025-02-23 21:45:50|1763.25|1744.75|1763.75|1745.25|1763.75|1745.25|1763.25|1744.75|2
1740347160000|2025-02-23 21:46:00|1764.25|1745.75|1764.75|1746.25|1764.75|1746.25|1764.25|1745.75|2
1740347190000|2025-02-23 21:46:30|1765.25|1746.75|1765.25|1746.75|1765.25|1746.75|1765.25|1746.75|1
1740347200000|2025-02-23 21:46:40|1765.75|1747.25|1764.25|1745.75|1765.75|1747.25|1764.25|1745.75|4
1740347210000|2025-02-23 21:46:50|1764.75|1746.25|1764.75|1746.25|1764.75|1746.25|1764.75|1746.25|1
1740347220000|2025-02-23 21:47:00|1765.25|1746.75|1765.25|1746.75|1765.25|1746.75|1765.25|1746.75|1
1740347250000|2025-02-23 21:47:30|1764.75|1746.25|1764.75|1746.25|1764.75|1746.25|1764.75|1746.25|1
1740347260000|2025-02-23 21:47:40|1764.25|1745.75|1764.25|1745.75|1764.25|1745.75|1764.25|1745.75|1
1740347290000|2025-02-23 21:48:10|1764.75|1746.25|1764.75|1746.25|1764.75|1746.25|1764.75|1746.25|1
1740347310000|2025-02-23 21:48:30|1765.25|1746.75|1765.25|1746.75|1765.25|1746.75|1765.25|1746.75|1
1740347340000|2025-02-23 21:49:00|1765.75|1747.25|1765.75|1747.25|1765.75|1747.25|1765.75|1747.25|1
1740347350000|2025-02-23 21:49:10|1766.25|1747.75|1766.25|1747.75|1766.25|1747.75|1766.25|1747.75|1
1740347370000|2025-02-23 21:49:30|1766.75|1748.25|1766.75|1748.25|1766.75|1748.25|1766.75|1748.25|1
1740347410000|2025-02-23 21:50:10|1767.25|1748.75|1767.75|1749.25|1767.75|1749.25|1767.25|1748.75|2
1740347460000|2025-02-23 21:51:00|1767.25|1748.75|1767.25|1748.75|1767.25|1748.75|1767.25|1748.75|1
1740347530000|2025-02-23 21:52:10|1767.75|1749.25|1767.75|1749.25|1767.75|1749.25|1767.75|1749.25|1
1740347550000|2025-02-23 21:52:30|1768.25|1749.75|1768.25|1749.75|1768.25|1749.75|1768.25|1749.75|1
1740347560000|2025-02-23 21:52:40|1767.75|1749.25|1767.75|1749.25|1767.75|1749.25|1767.75|1749.25|1
1740347700000|2025-02-23 21:55:00|1768.75|1750.25|1768.75|1750.25|1768.75|1750.25|1768.75|1750.25|1
1740347710000|2025-02-23 21:55:10|1769.25|1750.75|1769.75|1751.25|1769.75|1751.25|1769.25|1750.75|2
1740347750000|2025-02-23 21:55:50|1768.75|1750.25|1768.75|1750.25|1768.75|1750.25|1768.75|1750.25|1
1740347760000|2025-02-23 21:56:00|1769.25|1750.75|1769.25|1750.75|1769.25|1750.75|1769.25|1750.75|1
1740347770000|2025-02-23 21:56:10|1768.75|1750.25|1768.75|1750.25|1768.75|1750.25|1768.75|1750.25|1
1740347830000|2025-02-23 21:57:10|1769.25|1750.75|1769.25|1750.75|1769.25|1750.75|1769.25|1750.75|1
1740347850000|2025-02-23 21:57:30|1769.75|1751.25|1769.75|1751.25|1769.75|1751.25|1769.75|1751.25|1
1740347890000|2025-02-23 21:58:10|1769.25|1750.75|1768.75|1750.25|1769.25|1750.75|1768.75|1750.25|2
1740347910000|2025-02-23 21:58:30|1769.25|1750.75|1769.75|1751.25|1769.75|1751.25|1769.25|1750.75|2
1740347950000|2025-02-23 21:59:10|1769.25|1750.75|1769.25|1750.75|1769.25|1750.75|1769.25|1750.75|1
1740347970000|2025-02-23 21:59:30|1768.75|1750.25|1769.25|1750.75|1769.25|1750.75|1768.75|1750.25|2
1740348000000|2025-02-23 22:00:00|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740348020000|2025-02-23 22:00:20|1763.75|1754.25|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|3
1740348030000|2025-02-23 22:00:30|1763.25|1753.75|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|2
1740348050000|2025-02-23 22:00:50|1763.25|1753.75|1763.25|1753.75|1763.75|1754.25|1763.25|1753.75|3
1740348070000|2025-02-23 22:01:10|1762.75|1753.25|1762.25|1752.75|1762.75|1753.25|1762.25|1752.75|2
1740348120000|2025-02-23 22:02:00|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740348130000|2025-02-23 22:02:10|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|2
1740348150000|2025-02-23 22:02:30|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|2
1740348180000|2025-02-23 22:03:00|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|2
1740348190000|2025-02-23 22:03:10|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740348200000|2025-02-23 22:03:20|1761.75|1752.25|1761.75|1752.25|1762.25|1752.75|1761.25|1751.75|7
1740348210000|2025-02-23 22:03:30|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740348220000|2025-02-23 22:03:40|1760.75|1751.25|1760.25|1750.75|1760.75|1751.25|1760.25|1750.75|2
1740348300000|2025-02-23 22:05:00|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740348310000|2025-02-23 22:05:10|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1
1740348370000|2025-02-23 22:06:10|1758.25|1748.75|1758.75|1749.25|1758.75|1749.25|1758.25|1748.75|2
1740348380000|2025-02-23 22:06:20|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740348440000|2025-02-23 22:07:20|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740348470000|2025-02-23 22:07:50|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740348570000|2025-02-23 22:09:30|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740348580000|2025-02-23 22:09:40|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740348600000|2025-02-23 22:10:00|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.25|1746.75|3
1740348610000|2025-02-23 22:10:10|1756.25|1746.75|1756.75|1747.25|1756.75|1747.25|1756.25|1746.75|2
1740348640000|2025-02-23 22:10:40|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740348660000|2025-02-23 22:11:00|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740348700000|2025-02-23 22:11:40|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740348720000|2025-02-23 22:12:00|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740348730000|2025-02-23 22:12:10|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740348770000|2025-02-23 22:12:50|1755.75|1746.25|1756.25|1746.75|1756.25|1746.75|1755.75|1746.25|2
1740348790000|2025-02-23 22:13:10|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740348810000|2025-02-23 22:13:30|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740348850000|2025-02-23 22:14:10|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|2
1740348880000|2025-02-23 22:14:40|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740348930000|2025-02-23 22:15:30|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740348960000|2025-02-23 22:16:00|1755.75|1746.25|1755.25|1745.75|1755.75|1746.25|1755.25|1745.75|2
1740349050000|2025-02-23 22:17:30|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740349090000|2025-02-23 22:18:10|1753.75|1744.25|1753.25|1743.75|1753.75|1744.25|1753.25|1743.75|2
1740349150000|2025-02-23 22:19:10|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1
1740349170000|2025-02-23 22:19:30|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740349310000|2025-02-23 22:21:50|1752.75|1743.25|1752.25|1742.75|1752.75|1743.25|1752.25|1742.75|2
1740349410000|2025-02-23 22:23:30|1751.75|1742.25|1751.25|1741.75|1751.75|1742.25|1751.25|1741.75|2
1740349420000|2025-02-23 22:23:40|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740349440000|2025-02-23 22:24:00|1749.75|1740.25|1748.25|1738.75|1749.75|1740.25|1748.25|1738.75|3
1740349450000|2025-02-23 22:24:10|1746.75|1737.25|1747.75|1738.25|1747.75|1738.25|1746.75|1737.25|3
1740349500000|2025-02-23 22:25:00|1748.75|1739.25|1749.25|1739.75|1749.25|1739.75|1748.75|1739.25|4
1740349700000|2025-02-23 22:28:20|1748.75|1739.25|1748.75|1739.25|1748.75|1739.25|1748.75|1739.25|1
1740349730000|2025-02-23 22:28:50|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1
1740349900000|2025-02-23 22:31:40|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740349990000|2025-02-23 22:33:10|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740350000000|2025-02-23 22:33:20|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740350020000|2025-02-23 22:33:40|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740350120000|2025-02-23 22:35:20|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740350360000|2025-02-23 22:39:20|1751.25|1741.75|1752.25|1742.75|1752.25|1742.75|1751.25|1741.75|3
1740350410000|2025-02-23 22:40:10|1752.75|1743.25|1753.25|1743.75|1753.25|1743.75|1752.75|1743.25|2
1740350510000|2025-02-23 22:41:50|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|2
1740350550000|2025-02-23 22:42:30|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1
1740350620000|2025-02-23 22:43:40|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740350630000|2025-02-23 22:43:50|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740350650000|2025-02-23 22:44:10|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740350690000|2025-02-23 22:44:50|1756.75|1747.25|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|2
1740350720000|2025-02-23 22:45:20|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740350730000|2025-02-23 22:45:30|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740350760000|2025-02-23 22:46:00|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740350820000|2025-02-23 22:47:00|1759.25|1749.75|1759.75|1750.25|1759.75|1750.25|1759.25|1749.75|2
1740350830000|2025-02-23 22:47:10|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740350850000|2025-02-23 22:47:30|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740350950000|2025-02-23 22:49:10|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740350990000|2025-02-23 22:49:50|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740351000000|2025-02-23 22:50:00|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740351080000|2025-02-23 22:51:20|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740351090000|2025-02-23 22:51:30|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|2
1740351140000|2025-02-23 22:52:20|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740351150000|2025-02-23 22:52:30|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740351240000|2025-02-23 22:54:00|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740351300000|2025-02-23 22:55:00|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740351310000|2025-02-23 22:55:10|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740351340000|2025-02-23 22:55:40|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740351380000|2025-02-23 22:56:20|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740351390000|2025-02-23 22:56:30|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740351470000|2025-02-23 22:57:50|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740351490000|2025-02-23 22:58:10|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740351500000|2025-02-23 22:58:20|1760.25|1750.75|1759.75|1750.25|1760.25|1750.75|1759.75|1750.25|2
1740351530000|2025-02-23 22:58:50|1759.25|1749.75|1758.75|1749.25|1759.25|1749.75|1758.75|1749.25|2
1740351560000|2025-02-23 22:59:20|1758.25|1748.75|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|4
1740351590000|2025-02-23 22:59:50|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1
1740351600000|2025-02-23 23:00:00|1756.75|1747.25|1757.25|1747.75|1757.75|1748.25|1756.75|1747.25|5
1740351610000|2025-02-23 23:00:10|1757.75|1748.25|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|2
1740351620000|2025-02-23 23:00:20|1758.75|1749.25|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|2
1740351630000|2025-02-23 23:00:30|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740351640000|2025-02-23 23:00:40|1760.75|1751.25|1763.75|1754.25|1763.75|1754.25|1760.75|1751.25|7
1740351650000|2025-02-23 23:00:50|1763.25|1753.75|1761.75|1752.25|1763.25|1753.75|1761.75|1752.25|4
1740351660000|2025-02-23 23:01:00|1761.25|1751.75|1760.75|1751.25|1761.25|1751.75|1760.75|1751.25|6
1740351670000|2025-02-23 23:01:10|1761.25|1751.75|1762.25|1752.75|1762.25|1752.75|1761.25|1751.75|4
1740351680000|2025-02-23 23:01:20|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|2
1740351700000|2025-02-23 23:01:40|1764.25|1754.75|1765.25|1755.75|1765.75|1756.25|1764.25|1754.75|5
1740351710000|2025-02-23 23:01:50|1764.75|1755.25|1766.25|1756.75|1766.25|1756.75|1764.75|1755.25|3
1740351720000|2025-02-23 23:02:00|1766.75|1757.25|1765.75|1756.25|1766.75|1757.25|1765.75|1756.25|5
1740351730000|2025-02-23 23:02:10|1766.25|1756.75|1764.25|1754.75|1766.25|1756.75|1764.25|1754.75|5
1740351740000|2025-02-23 23:02:20|1763.75|1754.25|1762.75|1753.25|1763.75|1754.25|1762.75|1753.25|3
1740351750000|2025-02-23 23:02:30|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|2
1740351760000|2025-02-23 23:02:40|1763.25|1753.75|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|4
1740351780000|2025-02-23 23:03:00|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1761.75|1752.25|4
1740351790000|2025-02-23 23:03:10|1763.25|1753.75|1765.75|1756.25|1765.75|1758|1762|1753.75|8
1740351810000|2025-02-23 23:03:30|1765.25|1755.75|1763.75|1754.25|1765.25|1755.75|1763.75|1754.25|7
1740351830000|2025-02-23 23:03:50|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740351840000|2025-02-23 23:04:00|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|4
1740351850000|2025-02-23 23:04:10|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740351870000|2025-02-23 23:04:30|1764.25|1754.75|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|2
1740351890000|2025-02-23 23:04:50|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740351900000|2025-02-23 23:05:00|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740351910000|2025-02-23 23:05:10|1764.25|1754.75|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|2
1740351920000|2025-02-23 23:05:20|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|3
1740351930000|2025-02-23 23:05:30|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740351940000|2025-02-23 23:05:40|1762|1758|1766.25|1756.75|1766.25|1758|1762|1755.75|4
1740351950000|2025-02-23 23:05:50|1765.75|1756.25|1766.75|1757.25|1766.75|1757.25|1765.75|1756.25|5
1740351960000|2025-02-23 23:06:00|1766.25|1756.75|1764.25|1754.75|1766.75|1758|1762|1754.75|9
1740351970000|2025-02-23 23:06:10|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740352000000|2025-02-23 23:06:40|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|6
1740352010000|2025-02-23 23:06:50|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740352030000|2025-02-23 23:07:10|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740352040000|2025-02-23 23:07:20|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740352060000|2025-02-23 23:07:40|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740352070000|2025-02-23 23:07:50|1764.25|1754.75|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|4
1740352080000|2025-02-23 23:08:00|1763.25|1753.75|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|2
1740352090000|2025-02-23 23:08:10|1762.25|1752.75|1762.25|1752.75|1762.75|1753.25|1761.75|1752.25|5
1740352100000|2025-02-23 23:08:20|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740352130000|2025-02-23 23:08:50|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|3
1740352140000|2025-02-23 23:09:00|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|2
1740352180000|2025-02-23 23:09:40|1761.75|1752.25|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|3
1740352190000|2025-02-23 23:09:50|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740352200000|2025-02-23 23:10:00|1761.75|1752.25|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|3
1740352220000|2025-02-23 23:10:20|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740352230000|2025-02-23 23:10:30|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740352250000|2025-02-23 23:10:50|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740352270000|2025-02-23 23:11:10|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740352290000|2025-02-23 23:11:30|1763.25|1753.75|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|4
1740352300000|2025-02-23 23:11:40|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740352320000|2025-02-23 23:12:00|1761.25|1751.75|1762.25|1752.75|1762.25|1752.75|1761.25|1751.75|3
1740352330000|2025-02-23 23:12:10|1762.75|1753.25|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|2
1740352340000|2025-02-23 23:12:20|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740352350000|2025-02-23 23:12:30|1763.75|1754.25|1765.25|1755.75|1765.25|1755.75|1763.75|1754.25|8
1740352360000|2025-02-23 23:12:40|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|4
1740352380000|2025-02-23 23:13:00|1764.75|1755.25|1764.75|1755.25|1765.25|1755.75|1764.25|1754.75|11
1740352390000|2025-02-23 23:13:10|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740352400000|2025-02-23 23:13:20|1764.25|1754.75|1764.75|1755.25|1764.75|1755.25|1764.25|1754.75|2
1740352410000|2025-02-23 23:13:30|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740352430000|2025-02-23 23:13:50|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740352440000|2025-02-23 23:14:00|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|2
1740352450000|2025-02-23 23:14:10|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.25|1755.75|5
1740352460000|2025-02-23 23:14:20|1766.25|1756.75|1772.75|1763.25|1772.75|1763.25|1766.25|1756.75|12
1740352470000|2025-02-23 23:14:30|1772.25|1762.75|1770.75|1761.25|1772.25|1762.75|1770.25|1760.75|11
1740352480000|2025-02-23 23:14:40|1771.25|1761.75|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|2
1740352490000|2025-02-23 23:14:50|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740352500000|2025-02-23 23:15:00|1772.75|1763.25|1776.25|1766.75|1776.75|1769|1772.75|1763.25|14
1740352510000|2025-02-23 23:15:10|1776.75|1767.25|1777.75|1768.25|1778.25|1768.75|1776.75|1767.25|12
1740352520000|2025-02-23 23:15:20|1778.25|1768.75|1776.75|1767.25|1779.25|1769.75|1776.75|1767.25|15
1740352530000|2025-02-23 23:15:30|1776.25|1766.75|1774.75|1765.25|1776.25|1768|1772|1764.25|12
1740352540000|2025-02-23 23:15:40|1774.25|1764.75|1773.25|1763.75|1774.25|1764.75|1772.75|1763.25|9
1740352550000|2025-02-23 23:15:50|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740352560000|2025-02-23 23:16:00|1773.25|1763.75|1773.75|1764.25|1773.75|1764.25|1773.25|1763.75|4
1740352570000|2025-02-23 23:16:10|1773.25|1763.75|1772.25|1762.75|1773.25|1763.75|1771.75|1762.25|4
1740352580000|2025-02-23 23:16:20|1771.75|1762.25|1775.25|1765.75|1775.25|1768|1771.75|1762.25|8
1740352590000|2025-02-23 23:16:30|1774.75|1765.25|1773.75|1764.25|1774.75|1765.25|1773.75|1764.25|7
1740352600000|2025-02-23 23:16:40|1774.25|1764.75|1772.75|1763.25|1774.25|1764.75|1772.75|1763.25|6
1740352610000|2025-02-23 23:16:50|1773.25|1763.75|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|2
1740352620000|2025-02-23 23:17:00|1772.25|1762.75|1772.25|1762.75|1772.75|1763.25|1771.25|1761.75|8
1740352630000|2025-02-23 23:17:10|1771.75|1762.25|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|3
1740352640000|2025-02-23 23:17:20|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|2
1740352650000|2025-02-23 23:17:30|1772.25|1762.75|1772.25|1762.75|1772.75|1763.25|1771.75|1762.25|4
1740352660000|2025-02-23 23:17:40|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740352670000|2025-02-23 23:17:50|1772.75|1763.25|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|4
1740352680000|2025-02-23 23:18:00|1773.75|1764.25|1773.75|1764.25|1774.75|1765.25|1773.75|1764.25|6
1740352690000|2025-02-23 23:18:10|1773.25|1763.75|1772.75|1763.25|1773.75|1764.25|1772.75|1763.25|6
1740352710000|2025-02-23 23:18:30|1772.25|1762.75|1771.75|1762.25|1772.75|1763.25|1771.75|1762.25|4
1740352720000|2025-02-23 23:18:40|1771.25|1761.75|1770.75|1761.25|1771.75|1762.25|1770.75|1761.25|4
1740352730000|2025-02-23 23:18:50|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740352740000|2025-02-23 23:19:00|1769.25|1759.75|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|2
1740352750000|2025-02-23 23:19:10|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1766.75|1757.25|8
1740352760000|2025-02-23 23:19:20|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|5
1740352770000|2025-02-23 23:19:30|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740352780000|2025-02-23 23:19:40|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1766.75|1757.25|4
1740352790000|2025-02-23 23:19:50|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740352800000|2025-02-23 23:20:00|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|4
1740352810000|2025-02-23 23:20:10|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1766.75|1757.25|3
1740352830000|2025-02-23 23:20:30|1767.25|1757.75|1766.75|1757.25|1767.75|1758.25|1766.25|1756.75|9
1740352840000|2025-02-23 23:20:40|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740352850000|2025-02-23 23:20:50|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740352860000|2025-02-23 23:21:00|1765.25|1755.75|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|5
1740352870000|2025-02-23 23:21:10|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740352880000|2025-02-23 23:21:20|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|5
1740352900000|2025-02-23 23:21:40|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740352910000|2025-02-23 23:21:50|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740352920000|2025-02-23 23:22:00|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740352930000|2025-02-23 23:22:10|1765.25|1755.75|1766.25|1756.75|1766.25|1756.75|1765.25|1755.75|3
1740352940000|2025-02-23 23:22:20|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|2
1740352950000|2025-02-23 23:22:30|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740352960000|2025-02-23 23:22:40|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740352970000|2025-02-23 23:22:50|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740352980000|2025-02-23 23:23:00|1766.25|1756.75|1767.25|1757.75|1767.25|1757.75|1766.25|1756.75|3
1740352990000|2025-02-23 23:23:10|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|2
1740353000000|2025-02-23 23:23:20|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740353020000|2025-02-23 23:23:40|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740353070000|2025-02-23 23:24:30|1768.25|1758.75|1769.25|1759.75|1769.25|1759.75|1768.25|1758.75|4
1740353080000|2025-02-23 23:24:40|1768.75|1759.25|1768.75|1759.25|1769.25|1759.75|1768.25|1758.75|5
1740353090000|2025-02-23 23:24:50|1768.25|1758.75|1767.25|1757.75|1768.25|1758.75|1767.25|1757.75|3
1740353100000|2025-02-23 23:25:00|1766.75|1757.25|1765.75|1756.25|1766.75|1757.25|1765.75|1756.25|3
1740353110000|2025-02-23 23:25:10|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740353120000|2025-02-23 23:25:20|1765.75|1756.25|1764.75|1755.25|1765.75|1756.25|1764.75|1755.25|3
1740353130000|2025-02-23 23:25:30|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740353140000|2025-02-23 23:25:40|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|2
1740353160000|2025-02-23 23:26:00|1764.75|1755.25|1764.25|1754.75|1764.75|1755.25|1764.25|1754.75|2
1740353170000|2025-02-23 23:26:10|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740353180000|2025-02-23 23:26:20|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740353190000|2025-02-23 23:26:30|1762.75|1753.25|1762.25|1752.75|1762.75|1753.25|1762.25|1752.75|2
1740353200000|2025-02-23 23:26:40|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740353210000|2025-02-23 23:26:50|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740353240000|2025-02-23 23:27:20|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740353250000|2025-02-23 23:27:30|1762.25|1752.75|1761.25|1751.75|1762.25|1752.75|1761.25|1751.75|5
1740353310000|2025-02-23 23:28:30|1760.75|1751.25|1760.25|1750.75|1760.75|1751.25|1760.25|1750.75|2
1740353340000|2025-02-23 23:29:00|1759.75|1750.25|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|4
1740353380000|2025-02-23 23:29:40|1758.75|1749.25|1757.75|1748.25|1758.75|1749.25|1757.75|1748.25|3
1740353400000|2025-02-23 23:30:00|1758.25|1748.75|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|2
1740353410000|2025-02-23 23:30:10|1757.25|1747.75|1756.75|1747.25|1757.25|1747.75|1756.75|1747.25|2
1740353420000|2025-02-23 23:30:20|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|3
1740353440000|2025-02-23 23:30:40|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|3
1740353450000|2025-02-23 23:30:50|1757.75|1748.25|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|3
1740353460000|2025-02-23 23:31:00|1757.25|1747.75|1757.25|1747.75|1757.25|1747.75|1756.75|1747.25|5
1740353470000|2025-02-23 23:31:10|1757.75|1748.25|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|3
1740353480000|2025-02-23 23:31:20|1758.25|1748.75|1758.75|1749.25|1759.25|1749.75|1758.25|1748.75|4
1740353490000|2025-02-23 23:31:30|1759.25|1749.75|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|3
1740353510000|2025-02-23 23:31:50|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740353530000|2025-02-23 23:32:10|1759.25|1749.75|1758.75|1749.25|1759.25|1749.75|1758.75|1749.25|2
1740353540000|2025-02-23 23:32:20|1758.25|1748.75|1758.25|1748.75|1758.75|1749.25|1757.75|1748.25|5
1740353550000|2025-02-23 23:32:30|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1757.75|1748.25|1
1740353560000|2025-02-23 23:32:40|1758.25|1748.75|1758.75|1749.25|1758.75|1749.25|1758.25|1748.75|2
1740353570000|2025-02-23 23:32:50|1759.25|1749.75|1760.25|1750.75|1760.25|1750.75|1759.25|1749.75|3
1740353580000|2025-02-23 23:33:00|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740353590000|2025-02-23 23:33:10|1760.25|1750.75|1759.75|1750.25|1760.25|1750.75|1759.75|1750.25|2
1740353610000|2025-02-23 23:33:30|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740353640000|2025-02-23 23:34:00|1759.75|1750.25|1758.75|1749.25|1759.75|1750.25|1758.75|1749.25|3
1740353650000|2025-02-23 23:34:10|1759.25|1749.75|1759.75|1750.25|1759.75|1750.25|1759.25|1749.75|2
1740353660000|2025-02-23 23:34:20|1759.25|1749.75|1758.75|1749.25|1759.25|1749.75|1758.75|1749.25|2
1740353680000|2025-02-23 23:34:40|1758.25|1748.75|1758.25|1748.75|1758.75|1749.25|1758.25|1748.75|5
1740353760000|2025-02-23 23:36:00|1759.25|1749.75|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|3
1740353770000|2025-02-23 23:36:10|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.25|1748.75|3
1740353780000|2025-02-23 23:36:20|1759.25|1749.75|1758.75|1749.25|1759.25|1749.75|1758.75|1749.25|2
1740353800000|2025-02-23 23:36:40|1758.25|1748.75|1758.75|1749.25|1758.75|1749.25|1758.25|1748.75|2
1740353810000|2025-02-23 23:36:50|1758.25|1748.75|1759.25|1749.75|1759.25|1749.75|1758.25|1748.75|5
1740353820000|2025-02-23 23:37:00|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1759.75|1750.25|1
1740353830000|2025-02-23 23:37:10|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740353840000|2025-02-23 23:37:20|1760.75|1751.25|1761.25|1751.75|1761.25|1751.75|1760.75|1751.25|2
1740353880000|2025-02-23 23:38:00|1761.75|1752.25|1762.25|1752.75|1762.25|1752.75|1761.75|1752.25|4
1740353890000|2025-02-23 23:38:10|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740353910000|2025-02-23 23:38:30|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740353940000|2025-02-23 23:39:00|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740353950000|2025-02-23 23:39:10|1764.25|1754.75|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|4
1740353960000|2025-02-23 23:39:20|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740353970000|2025-02-23 23:39:30|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740353980000|2025-02-23 23:39:40|1763.75|1754.25|1763.25|1753.75|1763.75|1754.25|1763.25|1753.75|2
1740353990000|2025-02-23 23:39:50|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740354000000|2025-02-23 23:40:00|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740354050000|2025-02-23 23:40:50|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740354060000|2025-02-23 23:41:00|1764.25|1754.75|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|2
1740354070000|2025-02-23 23:41:10|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740354090000|2025-02-23 23:41:30|1764.75|1755.25|1763.75|1754.25|1765.25|1755.75|1763.75|1754.25|5
1740354100000|2025-02-23 23:41:40|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1763.25|1753.75|5
1740354110000|2025-02-23 23:41:50|1763.75|1754.25|1762.75|1753.25|1763.75|1754.25|1762.75|1753.25|3
1740354130000|2025-02-23 23:42:10|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740354140000|2025-02-23 23:42:20|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740354160000|2025-02-23 23:42:40|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740354180000|2025-02-23 23:43:00|1762.75|1753.25|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|3
1740354190000|2025-02-23 23:43:10|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740354200000|2025-02-23 23:43:20|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740354240000|2025-02-23 23:44:00|1763.75|1754.25|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|3
1740354250000|2025-02-23 23:44:10|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740354260000|2025-02-23 23:44:20|1762.75|1753.25|1763.75|1754.25|1763.75|1754.25|1762.75|1753.25|3
1740354280000|2025-02-23 23:44:40|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740354290000|2025-02-23 23:44:50|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1
1740354300000|2025-02-23 23:45:00|1764.25|1754.75|1764.75|1755.25|1764.75|1755.25|1764.25|1754.75|4
1740354310000|2025-02-23 23:45:10|1764.25|1754.75|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|2
1740354320000|2025-02-23 23:45:20|1763.25|1753.75|1763.25|1753.75|1763.75|1754.25|1763.25|1753.75|3
1740354360000|2025-02-23 23:46:00|1763.75|1754.25|1765.25|1755.75|1765.25|1755.75|1763.75|1754.25|6
1740354370000|2025-02-23 23:46:10|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740354380000|2025-02-23 23:46:20|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740354390000|2025-02-23 23:46:30|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|3
1740354420000|2025-02-23 23:47:00|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.25|1754.75|4
1740354430000|2025-02-23 23:47:10|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740354480000|2025-02-23 23:48:00|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740354490000|2025-02-23 23:48:10|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740354500000|2025-02-23 23:48:20|1767.75|1758.25|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|3
1740354510000|2025-02-23 23:48:30|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|5
1740354520000|2025-02-23 23:48:40|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740354530000|2025-02-23 23:48:50|1767.75|1758.25|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|3
1740354540000|2025-02-23 23:49:00|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740354570000|2025-02-23 23:49:30|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|6
1740354590000|2025-02-23 23:49:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|3
1740354600000|2025-02-23 23:50:00|1766.25|1756.75|1767.25|1757.75|1767.25|1757.75|1766.25|1756.75|5
1740354610000|2025-02-23 23:50:10|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740354640000|2025-02-23 23:50:40|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740354650000|2025-02-23 23:50:50|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740354660000|2025-02-23 23:51:00|1768.25|1758.75|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|2
1740354670000|2025-02-23 23:51:10|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740354690000|2025-02-23 23:51:30|1769.75|1760.25|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|3
1740354700000|2025-02-23 23:51:40|1770.25|1760.75|1769.25|1759.75|1770.25|1760.75|1769.25|1759.75|3
1740354710000|2025-02-23 23:51:50|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740354730000|2025-02-23 23:52:10|1769.75|1760.25|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|3
1740354740000|2025-02-23 23:52:20|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740354750000|2025-02-23 23:52:30|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740354760000|2025-02-23 23:52:40|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740354770000|2025-02-23 23:52:50|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740354800000|2025-02-23 23:53:20|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740354820000|2025-02-23 23:53:40|1771.75|1762.25|1771.25|1761.75|1771.75|1762.25|1771.25|1761.75|6
1740354830000|2025-02-23 23:53:50|1770.75|1761.25|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|3
1740354840000|2025-02-23 23:54:00|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|2
1740354850000|2025-02-23 23:54:10|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|4
1740354860000|2025-02-23 23:54:20|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740354920000|2025-02-23 23:55:20|1771.25|1761.75|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|2
1740354930000|2025-02-23 23:55:30|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|3
1740354940000|2025-02-23 23:55:40|1770.75|1761.25|1770.25|1760.75|1770.75|1761.25|1770.25|1760.75|2
1740354980000|2025-02-23 23:56:20|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|5
1740354990000|2025-02-23 23:56:30|1769.25|1759.75|1769.25|1759.75|1769.75|1760.25|1769.25|1759.75|3
1740355000000|2025-02-23 23:56:40|1768.75|1759.25|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|3
1740355020000|2025-02-23 23:57:00|1768.25|1758.75|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|2
1740355030000|2025-02-23 23:57:10|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740355040000|2025-02-23 23:57:20|1768.25|1758.75|1767.25|1757.75|1768.25|1758.75|1767.25|1757.75|9
1740355050000|2025-02-23 23:57:30|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740355060000|2025-02-23 23:57:40|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740355080000|2025-02-23 23:58:00|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740355090000|2025-02-23 23:58:10|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740355100000|2025-02-23 23:58:20|1767.25|1757.75|1766.25|1756.75|1767.25|1757.75|1766.25|1756.75|3
1740355140000|2025-02-23 23:59:00|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740355160000|2025-02-23 23:59:20|1766.25|1756.75|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|2
1740355190000|2025-02-23 23:59:50|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740355210000|2025-02-24 00:00:10|1765.75|1756.25|1765.75|1756.25|1766.25|1756.75|1765.75|1756.25|3
1740355220000|2025-02-24 00:00:20|1766.25|1756.75|1767.25|1757.75|1767.25|1757.75|1765.75|1756.25|5
1740355230000|2025-02-24 00:00:30|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740355240000|2025-02-24 00:00:40|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740355250000|2025-02-24 00:00:50|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1766.75|1757.25|2
1740355260000|2025-02-24 00:01:00|1767.25|1757.75|1767.75|1758.25|1768.25|1758.75|1767.25|1757.75|6
1740355270000|2025-02-24 00:01:10|1768.25|1758.75|1768.75|1759.25|1769.25|1759.75|1767.75|1758.25|8
1740355280000|2025-02-24 00:01:20|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740355290000|2025-02-24 00:01:30|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|3
1740355300000|2025-02-24 00:01:40|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740355320000|2025-02-24 00:02:00|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740355330000|2025-02-24 00:02:10|1767.75|1758.25|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|3
1740355340000|2025-02-24 00:02:20|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740355350000|2025-02-24 00:02:30|1767.75|1758.25|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|4
1740355360000|2025-02-24 00:02:40|1767.75|1758.25|1766.25|1756.75|1767.75|1758.25|1766.25|1756.75|4
1740355370000|2025-02-24 00:02:50|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740355380000|2025-02-24 00:03:00|1765.25|1755.75|1765.75|1756.25|1766.25|1756.75|1765.25|1755.75|3
1740355390000|2025-02-24 00:03:10|1766.25|1756.75|1765.75|1756.25|1766.75|1757.25|1765.75|1756.25|8
1740355410000|2025-02-24 00:03:30|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740355440000|2025-02-24 00:04:00|1765.75|1756.25|1767.25|1757.75|1767.25|1757.75|1765.75|1756.25|4
1740355450000|2025-02-24 00:04:10|1767.75|1758.25|1767.25|1757.75|1768.25|1758.75|1767.25|1757.75|4
1740355470000|2025-02-24 00:04:30|1767.75|1758.25|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|3
1740355490000|2025-02-24 00:04:50|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1
1740355510000|2025-02-24 00:05:10|1768.25|1758.75|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|2
1740355520000|2025-02-24 00:05:20|1767.25|1757.75|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|2
1740355530000|2025-02-24 00:05:30|1769.75|1760.25|1769.25|1759.75|1769.75|1760.25|1768.75|1759.25|4
1740355540000|2025-02-24 00:05:40|1769.75|1760.25|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|3
1740355550000|2025-02-24 00:05:50|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740355560000|2025-02-24 00:06:00|1770.75|1761.25|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|3
1740355570000|2025-02-24 00:06:10|1771.25|1761.75|1772.25|1762.75|1772.75|1763.25|1771.25|1761.75|4
1740355580000|2025-02-24 00:06:20|1771.75|1762.25|1771.75|1762.25|1772.25|1762.75|1771.25|1761.75|5
1740355590000|2025-02-24 00:06:30|1771.25|1761.75|1770.75|1761.25|1771.75|1762.25|1770.75|1761.25|4
1740355600000|2025-02-24 00:06:40|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740355610000|2025-02-24 00:06:50|1769.75|1760.25|1771.75|1762.25|1771.75|1762.25|1769.75|1760.25|6
1740355620000|2025-02-24 00:07:00|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740355630000|2025-02-24 00:07:10|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740355640000|2025-02-24 00:07:20|1773.75|1764.25|1773.25|1763.75|1773.75|1764.25|1773.25|1763.75|2
1740355660000|2025-02-24 00:07:40|1772.75|1763.25|1772.25|1762.75|1772.75|1763.25|1772.25|1762.75|6
1740355680000|2025-02-24 00:08:00|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740355690000|2025-02-24 00:08:10|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740355730000|2025-02-24 00:08:50|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1773.75|1764.25|9
1740355740000|2025-02-24 00:09:00|1773.75|1764.25|1774.25|1764.75|1774.25|1764.75|1773.75|1764.25|2
1740355750000|2025-02-24 00:09:10|1774.75|1765.25|1775.75|1766.25|1775.75|1766.25|1774.75|1765.25|2
1740355760000|2025-02-24 00:09:20|1775.25|1765.75|1774.75|1765.25|1775.25|1765.75|1774.75|1765.25|2
1740355770000|2025-02-24 00:09:30|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740355790000|2025-02-24 00:09:50|1774.75|1765.25|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|6
1740355800000|2025-02-24 00:10:00|1774.75|1765.25|1774.25|1764.75|1774.75|1765.25|1773.75|1764.25|6
1740355810000|2025-02-24 00:10:10|1773.75|1764.25|1775.75|1766.25|1775.75|1766.25|1773.75|1764.25|5
1740355820000|2025-02-24 00:10:20|1776.25|1766.75|1777.25|1767.75|1777.25|1767.75|1776.25|1766.75|3
1740355830000|2025-02-24 00:10:30|1776.75|1767.25|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|2
1740355840000|2025-02-24 00:10:40|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740355860000|2025-02-24 00:11:00|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740355870000|2025-02-24 00:11:10|1777.25|1767.75|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|3
1740355880000|2025-02-24 00:11:20|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|5
1740355890000|2025-02-24 00:11:30|1778.25|1768.75|1778.75|1769.25|1779.25|1769.75|1778.25|1768.75|4
1740355910000|2025-02-24 00:11:50|1777.75|1768.25|1776.75|1767.25|1777.75|1768.25|1776.75|1767.25|5
1740355920000|2025-02-24 00:12:00|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|4
1740355930000|2025-02-24 00:12:10|1775.25|1765.75|1775.75|1766.25|1775.75|1766.25|1774.75|1765.25|4
1740355940000|2025-02-24 00:12:20|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740355950000|2025-02-24 00:12:30|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1775.75|1766.25|1
1740355990000|2025-02-24 00:13:10|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740356000000|2025-02-24 00:13:20|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740356010000|2025-02-24 00:13:30|1775.25|1765.75|1774.75|1765.25|1775.25|1765.75|1774.75|1765.25|2
1740356020000|2025-02-24 00:13:40|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740356030000|2025-02-24 00:13:50|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740356040000|2025-02-24 00:14:00|1775.25|1765.75|1775.75|1766.25|1776.25|1766.75|1774.75|1765.25|6
1740356050000|2025-02-24 00:14:10|1776.25|1766.75|1777.75|1768.25|1777.75|1768.25|1776.25|1766.75|3
1740356060000|2025-02-24 00:14:20|1777.25|1767.75|1776.75|1767.25|1777.25|1767.75|1776.75|1767.25|2
1740356070000|2025-02-24 00:14:30|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740356080000|2025-02-24 00:14:40|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740356090000|2025-02-24 00:14:50|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740356100000|2025-02-24 00:15:00|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|4
1740356110000|2025-02-24 00:15:10|1778.25|1768.75|1777.75|1768.25|1778.25|1768.75|1777.75|1768.25|4
1740356120000|2025-02-24 00:15:20|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740356130000|2025-02-24 00:15:30|1779.25|1769.75|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|5
1740356140000|2025-02-24 00:15:40|1778.75|1769.25|1777.75|1768.25|1778.75|1769.25|1777.75|1768.25|7
1740356150000|2025-02-24 00:15:50|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740356160000|2025-02-24 00:16:00|1777.25|1767.75|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|3
1740356170000|2025-02-24 00:16:10|1776.75|1767.25|1776.25|1766.75|1776.75|1767.25|1776.25|1766.75|6
1740356180000|2025-02-24 00:16:20|1775.75|1766.25|1775.25|1765.75|1775.75|1766.25|1775.25|1765.75|2
1740356190000|2025-02-24 00:16:30|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.25|1764.75|3
1740356200000|2025-02-24 00:16:40|1774.25|1764.75|1776.25|1766.75|1776.25|1766.75|1774.25|1764.75|5
1740356210000|2025-02-24 00:16:50|1775.75|1766.25|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|2
1740356230000|2025-02-24 00:17:10|1775.75|1766.25|1775.25|1765.75|1775.75|1766.25|1775.25|1765.75|2
1740356250000|2025-02-24 00:17:30|1774.75|1765.25|1774.25|1764.75|1774.75|1765.25|1774.25|1764.75|2
1740356280000|2025-02-24 00:18:00|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740356290000|2025-02-24 00:18:10|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740356300000|2025-02-24 00:18:20|1773.75|1764.25|1774.25|1764.75|1774.25|1764.75|1773.75|1764.25|2
1740356310000|2025-02-24 00:18:30|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1773.75|1764.25|1
1740356320000|2025-02-24 00:18:40|1774.25|1764.75|1775.25|1765.75|1775.25|1765.75|1774.25|1764.75|3
1740356340000|2025-02-24 00:19:00|1776.25|1766.75|1776.25|1766.75|1776.25|1766.75|1775.25|1765.75|4
1740356350000|2025-02-24 00:19:10|1776.75|1767.25|1777.25|1767.75|1777.25|1767.75|1776.75|1767.25|2
1740356370000|2025-02-24 00:19:30|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740356390000|2025-02-24 00:19:50|1777.25|1767.75|1777.75|1768.25|1777.75|1768.25|1777.25|1767.75|2
1740356400000|2025-02-24 00:20:00|1777.25|1767.75|1777.75|1768.25|1778.25|1768.75|1777.25|1767.75|8
1740356410000|2025-02-24 00:20:10|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1778.25|1768.75|1
1740356420000|2025-02-24 00:20:20|1778.75|1769.25|1779.25|1769.75|1779.25|1769.75|1778.75|1769.25|2
1740356430000|2025-02-24 00:20:30|1778.75|1769.25|1777.25|1767.75|1778.75|1769.25|1777.25|1767.75|4
1740356440000|2025-02-24 00:20:40|1777.75|1768.25|1776.25|1766.75|1777.75|1768.25|1776.25|1766.75|4
1740356460000|2025-02-24 00:21:00|1775.25|1765.75|1774.25|1764.75|1775.75|1766.25|1774.25|1764.75|5
1740356470000|2025-02-24 00:21:10|1774.75|1765.25|1774.25|1764.75|1775.25|1765.75|1774.25|1764.75|6
1740356480000|2025-02-24 00:21:20|1774.75|1765.25|1774.75|1765.25|1775.25|1765.75|1774.75|1765.25|5
1740356490000|2025-02-24 00:21:30|1775.25|1765.75|1775.75|1766.25|1775.75|1766.25|1775.25|1765.75|2
1740356520000|2025-02-24 00:22:00|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|4
1740356530000|2025-02-24 00:22:10|1776.25|1766.75|1777.25|1767.75|1777.25|1767.75|1776.25|1766.75|4
1740356540000|2025-02-24 00:22:20|1776.75|1767.25|1777.25|1767.75|1777.25|1767.75|1776.25|1766.75|6
1740356550000|2025-02-24 00:22:30|1776.75|1767.25|1776.25|1766.75|1776.75|1767.25|1776.25|1766.75|8
1740356560000|2025-02-24 00:22:40|1776.75|1767.25|1775.75|1766.25|1776.75|1767.25|1775.75|1766.25|5
1740356570000|2025-02-24 00:22:50|1775.25|1765.75|1775.25|1765.75|1775.75|1766.25|1775.25|1765.75|3
1740356580000|2025-02-24 00:23:00|1775.75|1766.25|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|2
1740356590000|2025-02-24 00:23:10|1776.75|1767.25|1776.75|1767.25|1777.25|1767.75|1776.25|1766.75|7
1740356600000|2025-02-24 00:23:20|1777.25|1767.75|1776.25|1766.75|1777.25|1767.75|1776.25|1766.75|3
1740356610000|2025-02-24 00:23:30|1775.75|1766.25|1776.25|1766.75|1776.25|1766.75|1775.75|1766.25|2
1740356620000|2025-02-24 00:23:40|1775.75|1766.25|1775.25|1765.75|1775.75|1766.25|1775.25|1765.75|2
1740356650000|2025-02-24 00:24:10|1775.75|1766.25|1776.75|1767.25|1777.25|1767.75|1775.75|1766.25|6
1740356660000|2025-02-24 00:24:20|1776.25|1766.75|1776.25|1766.75|1776.75|1767.25|1776.25|1766.75|3
1740356670000|2025-02-24 00:24:30|1776.75|1767.25|1778.25|1768.75|1778.25|1768.75|1776.75|1767.25|3
1740356690000|2025-02-24 00:24:50|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1777.75|1768.25|1
1740356700000|2025-02-24 00:25:00|1777.25|1767.75|1777.25|1767.75|1777.75|1768.25|1777.25|1767.75|5
1740356710000|2025-02-24 00:25:10|1777.75|1768.25|1777.25|1767.75|1778.25|1768.75|1777.25|1767.75|6
1740356730000|2025-02-24 00:25:30|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1776.75|1767.25|1
1740356740000|2025-02-24 00:25:40|1776.25|1766.75|1775.75|1766.25|1776.25|1766.75|1775.75|1766.25|2
1740356750000|2025-02-24 00:25:50|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740356760000|2025-02-24 00:26:00|1775.25|1765.75|1775.75|1766.25|1776.25|1766.75|1775.25|1765.75|3
1740356780000|2025-02-24 00:26:20|1775.25|1765.75|1774.75|1765.25|1775.25|1765.75|1774.75|1765.25|2
1740356790000|2025-02-24 00:26:30|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|3
1740356810000|2025-02-24 00:26:50|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740356820000|2025-02-24 00:27:00|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740356830000|2025-02-24 00:27:10|1774.75|1765.25|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|2
1740356840000|2025-02-24 00:27:20|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740356850000|2025-02-24 00:27:30|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740356860000|2025-02-24 00:27:40|1774.75|1765.25|1774.25|1764.75|1774.75|1765.25|1774.25|1764.75|2
1740356890000|2025-02-24 00:28:10|1774.75|1765.25|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|4
1740356910000|2025-02-24 00:28:30|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1774.75|1765.25|1
1740356920000|2025-02-24 00:28:40|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1775.25|1765.75|1
1740356930000|2025-02-24 00:28:50|1774.75|1765.25|1774.25|1764.75|1774.75|1765.25|1774.25|1764.75|2
1740356950000|2025-02-24 00:29:10|1774.75|1765.25|1775.25|1765.75|1775.25|1765.75|1774.75|1765.25|4
1740356960000|2025-02-24 00:29:20|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1774.25|1764.75|1
1740357000000|2025-02-24 00:30:00|1773.75|1764.25|1773.75|1764.25|1774.25|1764.75|1773.25|1763.75|7
1740357010000|2025-02-24 00:30:10|1774.25|1764.75|1773.25|1763.75|1774.25|1764.75|1773.25|1763.75|3
1740357020000|2025-02-24 00:30:20|1773.75|1764.25|1773.25|1763.75|1774.25|1764.75|1773.25|1763.75|4
1740357030000|2025-02-24 00:30:30|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740357060000|2025-02-24 00:31:00|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740357070000|2025-02-24 00:31:10|1772.25|1762.75|1771.25|1761.75|1772.25|1762.75|1771.25|1761.75|7
1740357090000|2025-02-24 00:31:30|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.25|1760.75|3
1740357100000|2025-02-24 00:31:40|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740357120000|2025-02-24 00:32:00|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740357130000|2025-02-24 00:32:10|1773.25|1763.75|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|2
1740357140000|2025-02-24 00:32:20|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.25|1761.75|6
1740357150000|2025-02-24 00:32:30|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|3
1740357170000|2025-02-24 00:32:50|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740357180000|2025-02-24 00:33:00|1771.25|1761.75|1770.25|1760.75|1771.25|1761.75|1770.25|1760.75|11
1740357200000|2025-02-24 00:33:20|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740357210000|2025-02-24 00:33:30|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|4
1740357220000|2025-02-24 00:33:40|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1
1740357240000|2025-02-24 00:34:00|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740357250000|2025-02-24 00:34:10|1771.25|1761.75|1772.25|1762.75|1772.25|1762.75|1771.25|1761.75|3
1740357260000|2025-02-24 00:34:20|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740357270000|2025-02-24 00:34:30|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740357290000|2025-02-24 00:34:50|1772.75|1763.25|1771.75|1762.25|1772.75|1763.25|1771.75|1762.25|2
1740357300000|2025-02-24 00:35:00|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740357310000|2025-02-24 00:35:10|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740357320000|2025-02-24 00:35:20|1771.25|1761.75|1770.25|1760.75|1771.25|1761.75|1770.25|1760.75|3
1740357330000|2025-02-24 00:35:30|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|4
1740357340000|2025-02-24 00:35:40|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740357350000|2025-02-24 00:35:50|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740357360000|2025-02-24 00:36:00|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740357370000|2025-02-24 00:36:10|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740357380000|2025-02-24 00:36:20|1768.75|1759.25|1768.75|1759.25|1769.25|1759.75|1768.75|1759.25|3
1740357390000|2025-02-24 00:36:30|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1768.75|1759.25|3
1740357420000|2025-02-24 00:37:00|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|2
1740357430000|2025-02-24 00:37:10|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740357440000|2025-02-24 00:37:20|1770.25|1760.75|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|3
1740357470000|2025-02-24 00:37:50|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|6
1740357490000|2025-02-24 00:38:10|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740357500000|2025-02-24 00:38:20|1771.25|1761.75|1770.75|1761.25|1771.25|1761.75|1770.75|1761.25|2
1740357510000|2025-02-24 00:38:30|1771.25|1761.75|1772.25|1762.75|1772.25|1762.75|1771.25|1761.75|3
1740357520000|2025-02-24 00:38:40|1772.75|1763.25|1771.75|1762.25|1772.75|1763.25|1771.75|1762.25|5
1740357540000|2025-02-24 00:39:00|1771.25|1761.75|1770.25|1760.75|1771.25|1761.75|1770.25|1760.75|3
1740357550000|2025-02-24 00:39:10|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740357560000|2025-02-24 00:39:20|1770.25|1760.75|1769.75|1760.25|1770.25|1760.75|1769.75|1760.25|2
1740357570000|2025-02-24 00:39:30|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740357590000|2025-02-24 00:39:50|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740357600000|2025-02-24 00:40:00|1769.75|1760.25|1768.75|1759.25|1769.75|1760.25|1768.75|1759.25|2
1740357610000|2025-02-24 00:40:10|1767.75|1758.25|1769.25|1759.75|1769.25|1759.75|1767.75|1758.25|3
1740357620000|2025-02-24 00:40:20|1769.75|1760.25|1768.75|1759.25|1769.75|1760.25|1768.75|1759.25|3
1740357630000|2025-02-24 00:40:30|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740357640000|2025-02-24 00:40:40|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740357650000|2025-02-24 00:40:50|1769.25|1759.75|1769.75|1760.25|1769.75|1760.25|1769.25|1759.75|4
1740357660000|2025-02-24 00:41:00|1769.25|1759.75|1768.25|1758.75|1769.25|1759.75|1768.25|1758.75|3
1740357670000|2025-02-24 00:41:10|1767.75|1758.25|1765.75|1756.25|1767.75|1758.25|1765.75|1756.25|5
1740357680000|2025-02-24 00:41:20|1766.25|1756.75|1764.25|1754.75|1766.25|1756.75|1764.25|1754.75|13
1740357690000|2025-02-24 00:41:30|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.25|1754.75|9
1740357700000|2025-02-24 00:41:40|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1763.25|1753.75|5
1740357710000|2025-02-24 00:41:50|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|3
1740357720000|2025-02-24 00:42:00|1764.25|1754.75|1764.25|1754.75|1764.75|1755.25|1764.25|1754.75|3
1740357730000|2025-02-24 00:42:10|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740357750000|2025-02-24 00:42:30|1764.25|1754.75|1764.75|1755.25|1764.75|1755.25|1764.25|1754.75|2
1740357760000|2025-02-24 00:42:40|1764.25|1754.75|1764.75|1755.25|1764.75|1755.25|1764.25|1754.75|2
1740357770000|2025-02-24 00:42:50|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740357780000|2025-02-24 00:43:00|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1763.75|1754.25|2
1740357790000|2025-02-24 00:43:10|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740357800000|2025-02-24 00:43:20|1764.75|1755.25|1765.75|1756.25|1765.75|1756.25|1764.75|1755.25|3
1740357810000|2025-02-24 00:43:30|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740357840000|2025-02-24 00:44:00|1767.25|1757.75|1768.25|1758.75|1768.25|1758.75|1767.25|1757.75|2
1740357860000|2025-02-24 00:44:20|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|3
1740357870000|2025-02-24 00:44:30|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740357890000|2025-02-24 00:44:50|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.25|1757.75|3
1740357900000|2025-02-24 00:45:00|1768.25|1758.75|1768.75|1759.25|1768.75|1759.25|1767.75|1758.25|4
1740357910000|2025-02-24 00:45:10|1768.25|1758.75|1768.75|1759.25|1768.75|1759.25|1768.25|1758.75|2
1740357920000|2025-02-24 00:45:20|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1768.25|1758.75|1
1740357930000|2025-02-24 00:45:30|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740357950000|2025-02-24 00:45:50|1768.25|1758.75|1768.25|1758.75|1768.75|1759.25|1768.25|1758.75|3
1740357960000|2025-02-24 00:46:00|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|2
1740357980000|2025-02-24 00:46:20|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1768.75|1759.25|1
1740358010000|2025-02-24 00:46:50|1769.25|1759.75|1770.25|1760.75|1770.25|1760.75|1769.25|1759.75|3
1740358020000|2025-02-24 00:47:00|1770.75|1761.25|1770.25|1760.75|1770.75|1761.25|1770.25|1760.75|2
1740358040000|2025-02-24 00:47:20|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|2
1740358050000|2025-02-24 00:47:30|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.25|1761.75|5
1740358070000|2025-02-24 00:47:50|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740358080000|2025-02-24 00:48:00|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740358090000|2025-02-24 00:48:10|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740358100000|2025-02-24 00:48:20|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740358120000|2025-02-24 00:48:40|1772.75|1763.25|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|3
1740358130000|2025-02-24 00:48:50|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740358150000|2025-02-24 00:49:10|1772.75|1763.25|1773.25|1763.75|1773.25|1763.75|1772.75|1763.25|2
1740358160000|2025-02-24 00:49:20|1772.75|1763.25|1772.25|1762.75|1772.75|1763.25|1772.25|1762.75|2
1740358200000|2025-02-24 00:50:00|1771.75|1762.25|1772.25|1762.75|1772.25|1762.75|1771.75|1762.25|2
1740358210000|2025-02-24 00:50:10|1771.75|1762.25|1770.75|1761.25|1771.75|1762.25|1770.75|1761.25|3
1740358220000|2025-02-24 00:50:20|1771.25|1761.75|1770.25|1760.75|1771.25|1761.75|1770.25|1760.75|3
1740358230000|2025-02-24 00:50:30|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|6
1740358240000|2025-02-24 00:50:40|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1770.75|1761.25|1
1740358260000|2025-02-24 00:51:00|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1771.25|1761.75|1
1740358270000|2025-02-24 00:51:10|1771.75|1762.25|1772.75|1763.25|1773.25|1763.75|1771.75|1762.25|4
1740358280000|2025-02-24 00:51:20|1772.25|1762.75|1771.75|1762.25|1772.25|1762.75|1771.75|1762.25|6
1740358290000|2025-02-24 00:51:30|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740358300000|2025-02-24 00:51:40|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740358310000|2025-02-24 00:51:50|1772.25|1762.75|1772.75|1763.25|1772.75|1763.25|1772.25|1762.75|2
1740358330000|2025-02-24 00:52:10|1773.25|1763.75|1773.75|1764.25|1773.75|1764.25|1773.25|1763.75|2
1740358340000|2025-02-24 00:52:20|1773.25|1763.75|1772.75|1763.25|1773.25|1763.75|1772.75|1763.25|2
1740358350000|2025-02-24 00:52:30|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1773.25|1763.75|1
1740358400000|2025-02-24 00:53:20|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1772.75|1763.25|1
1740358410000|2025-02-24 00:53:30|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740358420000|2025-02-24 00:53:40|1772.75|1763.25|1772.25|1762.75|1772.75|1763.25|1772.25|1762.75|2
1740358430000|2025-02-24 00:53:50|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1771.75|1762.25|1
1740358440000|2025-02-24 00:54:00|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1772.25|1762.75|1
1740358450000|2025-02-24 00:54:10|1771.75|1762.25|1771.25|1761.75|1771.75|1762.25|1771.25|1761.75|2
1740358460000|2025-02-24 00:54:20|1770.75|1761.25|1771.25|1761.75|1771.25|1761.75|1770.75|1761.25|2
1740358470000|2025-02-24 00:54:30|1771.75|1762.25|1771.25|1761.75|1771.75|1762.25|1771.25|1761.75|4
1740358490000|2025-02-24 00:54:50|1770.75|1761.25|1770.25|1760.75|1770.75|1761.25|1770.25|1760.75|2
1740358520000|2025-02-24 00:55:20|1769.75|1760.25|1770.25|1760.75|1770.25|1760.75|1769.75|1760.25|4
1740358540000|2025-02-24 00:55:40|1770.75|1761.25|1770.25|1760.75|1770.75|1761.25|1770.25|1760.75|2
1740358550000|2025-02-24 00:55:50|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1769.75|1760.25|1
1740358560000|2025-02-24 00:56:00|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1769.25|1759.75|1
1740358570000|2025-02-24 00:56:10|1768.75|1759.25|1768.25|1758.75|1768.75|1759.25|1767.75|1758.25|4
1740358590000|2025-02-24 00:56:30|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1767.75|1758.25|1
1740358600000|2025-02-24 00:56:40|1768.25|1758.75|1767.25|1757.75|1768.25|1758.75|1766.75|1757.25|5
1740358610000|2025-02-24 00:56:50|1767.75|1758.25|1766.75|1757.25|1767.75|1758.25|1766.75|1757.25|3
1740358620000|2025-02-24 00:57:00|1767.25|1757.75|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|3
1740358630000|2025-02-24 00:57:10|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740358640000|2025-02-24 00:57:20|1766.25|1756.75|1766.75|1757.25|1766.75|1757.25|1766.25|1756.75|2
1740358650000|2025-02-24 00:57:30|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740358670000|2025-02-24 00:57:50|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1766.75|1757.25|1
1740358680000|2025-02-24 00:58:00|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1766.25|1756.75|1
1740358690000|2025-02-24 00:58:10|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740358700000|2025-02-24 00:58:20|1765.25|1755.75|1766.25|1756.75|1766.25|1756.75|1765.25|1755.75|3
1740358720000|2025-02-24 00:58:40|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|2
1740358750000|2025-02-24 00:59:10|1765.75|1756.25|1765.25|1755.75|1765.75|1756.25|1765.25|1755.75|2
1740358760000|2025-02-24 00:59:20|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740358770000|2025-02-24 00:59:30|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740358780000|2025-02-24 00:59:40|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740358800000|2025-02-24 01:00:00|1765.75|1756.25|1764.25|1754.75|1765.75|1756.25|1764.25|1754.75|4
1740358810000|2025-02-24 01:00:10|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1764.75|1755.25|1
1740358830000|2025-02-24 01:00:30|1765.25|1755.75|1764.75|1755.25|1765.25|1755.75|1764.75|1755.25|2
1740358840000|2025-02-24 01:00:40|1765.25|1755.75|1766.25|1756.75|1766.25|1756.75|1765.25|1755.75|5
1740358850000|2025-02-24 01:00:50|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1765.75|1756.25|1
1740358860000|2025-02-24 01:01:00|1765.25|1755.75|1764.25|1754.75|1765.25|1755.75|1764.25|1754.75|3
1740358870000|2025-02-24 01:01:10|1764.75|1755.25|1765.75|1756.25|1765.75|1756.25|1764.75|1755.25|3
1740358890000|2025-02-24 01:01:30|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740358910000|2025-02-24 01:01:50|1765.75|1756.25|1766.25|1756.75|1766.25|1756.75|1765.75|1756.25|2
1740358920000|2025-02-24 01:02:00|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740358930000|2025-02-24 01:02:10|1766.75|1757.25|1767.25|1757.75|1767.25|1757.75|1766.75|1757.25|2
1740358940000|2025-02-24 01:02:20|1767.75|1758.25|1767.75|1758.25|1768.25|1758.75|1767.75|1758.25|3
1740358950000|2025-02-24 01:02:30|1767.25|1757.75|1767.25|1757.75|1767.75|1758.25|1767.25|1757.75|3
1740358960000|2025-02-24 01:02:40|1767.75|1758.25|1768.25|1758.75|1768.25|1758.75|1767.75|1758.25|6
1740358970000|2025-02-24 01:02:50|1767.75|1758.25|1766.75|1757.25|1768.25|1758.75|1766.75|1757.25|5
1740358980000|2025-02-24 01:03:00|1766.25|1756.75|1766.25|1756.75|1766.75|1757.25|1765.75|1756.25|5
1740358990000|2025-02-24 01:03:10|1765.75|1756.25|1764.75|1755.25|1765.75|1756.25|1764.75|1755.25|3
1740359000000|2025-02-24 01:03:20|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740359020000|2025-02-24 01:03:40|1763.75|1754.25|1763.75|1754.25|1763.75|1754.25|1763.25|1753.75|3
1740359030000|2025-02-24 01:03:50|1764.25|1754.75|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|2
1740359040000|2025-02-24 01:04:00|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1
1740359060000|2025-02-24 01:04:20|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740359070000|2025-02-24 01:04:30|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|4
1740359080000|2025-02-24 01:04:40|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740359090000|2025-02-24 01:04:50|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1
1740359110000|2025-02-24 01:05:10|1762.25|1752.75|1762.75|1753.25|1762.75|1753.25|1762.25|1752.75|2
1740359120000|2025-02-24 01:05:20|1762.25|1752.75|1761.75|1752.25|1762.25|1752.75|1761.75|1752.25|2
1740359130000|2025-02-24 01:05:30|1761.25|1751.75|1761.75|1752.25|1761.75|1752.25|1761.25|1751.75|2
1740359140000|2025-02-24 01:05:40|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1761.25|1751.75|1
1740359150000|2025-02-24 01:05:50|1761.75|1752.25|1761.75|1752.25|1761.75|1752.25|1761.25|1751.75|3
1740359170000|2025-02-24 01:06:10|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1762.25|1752.75|1
1740359180000|2025-02-24 01:06:20|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1762.75|1753.25|1
1740359200000|2025-02-24 01:06:40|1763.25|1753.75|1762.75|1753.25|1763.25|1753.75|1762.75|1753.25|2
1740359210000|2025-02-24 01:06:50|1763.25|1753.75|1763.25|1753.75|1763.25|1753.75|1762.75|1753.25|3
1740359220000|2025-02-24 01:07:00|1763.75|1754.25|1763.75|1754.25|1764.25|1754.75|1763.75|1754.25|3
1740359230000|2025-02-24 01:07:10|1764.25|1754.75|1765.25|1755.75|1765.25|1755.75|1764.25|1754.75|3
1740359240000|2025-02-24 01:07:20|1764.75|1755.25|1766.25|1756.75|1766.25|1756.75|1764.75|1755.25|4
1740359250000|2025-02-24 01:07:30|1766.75|1757.25|1765.75|1756.25|1766.75|1757.25|1765.75|1756.25|4
1740359270000|2025-02-24 01:07:50|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1765.25|1755.75|1
1740359280000|2025-02-24 01:08:00|1764.75|1755.25|1765.25|1755.75|1765.25|1755.75|1764.75|1755.25|2
1740359290000|2025-02-24 01:08:10|1764.75|1755.25|1766.25|1756.75|1766.25|1756.75|1764.75|1755.25|4
1740359300000|2025-02-24 01:08:20|1765.75|1756.25|1764.75|1755.25|1765.75|1756.25|1764.75|1755.25|3
1740359310000|2025-02-24 01:08:30|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1764.25|1754.75|1
1740359360000|2025-02-24 01:09:20|1760|1756|1760.75|1751.25|1761.25|1756|1760|1751.25|3
1740359370000|2025-02-24 01:09:30|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1760.25|1750.75|1
1740359380000|2025-02-24 01:09:40|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740359390000|2025-02-24 01:09:50|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|4
1740359400000|2025-02-24 01:10:00|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740359410000|2025-02-24 01:10:10|1759.75|1750.25|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|2
1740359420000|2025-02-24 01:10:20|1758.75|1749.25|1759.25|1749.75|1759.25|1749.75|1758.75|1749.25|2
1740359440000|2025-02-24 01:10:40|1758.75|1749.25|1758.25|1748.75|1758.75|1749.25|1757.75|1748.25|4
1740359450000|2025-02-24 01:10:50|1757.75|1748.25|1756.25|1746.75|1757.75|1748.25|1756.25|1746.75|6
1740359460000|2025-02-24 01:11:00|1755.75|1746.25|1756.25|1746.75|1756.25|1746.75|1755.75|1746.25|4
1740359470000|2025-02-24 01:11:10|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740359500000|2025-02-24 01:11:40|1756.25|1746.75|1755.75|1746.25|1756.25|1746.75|1755.25|1745.75|4
1740359510000|2025-02-24 01:11:50|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740359520000|2025-02-24 01:12:00|1754.75|1745.25|1755.25|1745.75|1755.75|1746.25|1754.25|1744.75|5
1740359540000|2025-02-24 01:12:20|1754.75|1745.25|1753.25|1743.75|1754.75|1745.25|1753.25|1743.75|6
1740359550000|2025-02-24 01:12:30|1752.75|1743.25|1752.25|1742.75|1753.25|1743.75|1752.25|1742.75|4
1740359560000|2025-02-24 01:12:40|1751.75|1742.25|1752.25|1742.75|1752.25|1742.75|1751.75|1742.25|2
1740359570000|2025-02-24 01:12:50|1751.75|1742.25|1752.25|1742.75|1752.25|1742.75|1751.75|1742.25|2
1740359580000|2025-02-24 01:13:00|1752.75|1743.25|1753.25|1743.75|1753.25|1743.75|1752.75|1743.25|2
1740359590000|2025-02-24 01:13:10|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|4
1740359600000|2025-02-24 01:13:20|1753.75|1744.25|1753.25|1743.75|1754.25|1744.75|1752.75|1743.25|8
1740359610000|2025-02-24 01:13:30|1753.75|1744.25|1753.75|1744.25|1754.25|1744.75|1753.75|1744.25|3
1740359620000|2025-02-24 01:13:40|1754.25|1744.75|1755.25|1745.75|1755.25|1745.75|1754.25|1744.75|3
1740359630000|2025-02-24 01:13:50|1754.75|1745.25|1754.25|1744.75|1754.75|1745.25|1754.25|1744.75|2
1740359640000|2025-02-24 01:14:00|1753.75|1744.25|1752.75|1743.25|1753.75|1744.25|1752.75|1743.25|3
1740359650000|2025-02-24 01:14:10|1753.25|1743.75|1755.25|1745.75|1755.25|1745.75|1753.25|1743.75|5
1740359660000|2025-02-24 01:14:20|1754.75|1745.25|1754.25|1744.75|1755.25|1745.75|1753.75|1744.25|6
1740359670000|2025-02-24 01:14:30|1753.75|1744.25|1753.25|1743.75|1753.75|1744.25|1753.25|1743.75|2
1740359680000|2025-02-24 01:14:40|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|4
1740359700000|2025-02-24 01:15:00|1753.75|1744.25|1753.25|1743.75|1754.25|1744.75|1753.25|1743.75|10
1740359710000|2025-02-24 01:15:10|1753.75|1744.25|1755.25|1745.75|1755.25|1745.75|1753.75|1744.25|4
1740359720000|2025-02-24 01:15:20|1754.75|1745.25|1752.75|1743.25|1754.75|1745.25|1751.75|1742.25|7
1740359740000|2025-02-24 01:15:40|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1
1740359750000|2025-02-24 01:15:50|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|4
1740359760000|2025-02-24 01:16:00|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|2
1740359770000|2025-02-24 01:16:10|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1
1740359780000|2025-02-24 01:16:20|1755.25|1745.75|1755.75|1746.25|1755.75|1746.25|1755.25|1745.75|2
1740359790000|2025-02-24 01:16:30|1755.25|1745.75|1755.25|1745.75|1755.75|1746.25|1754.75|1745.25|7
1740359800000|2025-02-24 01:16:40|1754.75|1745.25|1754.25|1744.75|1754.75|1745.25|1753.75|1744.25|6
1740359810000|2025-02-24 01:16:50|1754.75|1745.25|1753.75|1744.25|1754.75|1745.25|1753.75|1744.25|3
1740359820000|2025-02-24 01:17:00|1754.25|1744.75|1754.75|1745.25|1755.25|1745.75|1754.25|1744.75|3
1740359840000|2025-02-24 01:17:20|1754.25|1744.75|1754.75|1745.25|1754.75|1745.25|1753.75|1744.25|4
1740359850000|2025-02-24 01:17:30|1754.25|1744.75|1754.25|1744.75|1754.75|1745.25|1754.25|1744.75|3
1740359860000|2025-02-24 01:17:40|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1754.75|1745.25|1
1740359870000|2025-02-24 01:17:50|1755.25|1745.75|1754.75|1745.25|1755.25|1745.75|1754.75|1745.25|2
1740359880000|2025-02-24 01:18:00|1754.25|1744.75|1754.75|1745.25|1754.75|1745.25|1754.25|1744.75|2
1740359890000|2025-02-24 01:18:10|1754.25|1744.75|1756.25|1746.75|1756.25|1746.75|1754.25|1744.75|5
1740359910000|2025-02-24 01:18:30|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740359920000|2025-02-24 01:18:40|1756.25|1746.75|1756.25|1746.75|1756.75|1747.25|1756.25|1746.75|3
1740359930000|2025-02-24 01:18:50|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.25|1746.75|3
1740359940000|2025-02-24 01:19:00|1756.25|1746.75|1756.75|1747.25|1756.75|1747.25|1756.25|1746.75|2
1740359950000|2025-02-24 01:19:10|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740359970000|2025-02-24 01:19:30|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.25|1745.75|3
1740359980000|2025-02-24 01:19:40|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740360000000|2025-02-24 01:20:00|1755.75|1746.25|1755.25|1745.75|1756.25|1746.75|1755.25|1745.75|4
1740360010000|2025-02-24 01:20:10|1755.75|1746.25|1756.75|1747.25|1756.75|1747.25|1755.75|1746.25|5
1740360020000|2025-02-24 01:20:20|1757.25|1747.75|1758.25|1748.75|1758.25|1748.75|1757.25|1747.75|3
1740360030000|2025-02-24 01:20:30|1757.75|1748.25|1757.25|1747.75|1757.75|1748.25|1757.25|1747.75|2
1740360040000|2025-02-24 01:20:40|1756.75|1747.25|1757.25|1747.75|1757.25|1747.75|1756.25|1746.75|6
1740360050000|2025-02-24 01:20:50|1757.75|1748.25|1759.25|1749.75|1759.25|1749.75|1757.75|1748.25|4
1740360060000|2025-02-24 01:21:00|1759.75|1750.25|1760.25|1750.75|1760.25|1750.75|1759.75|1750.25|2
1740360070000|2025-02-24 01:21:10|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1760.75|1751.25|1
1740360080000|2025-02-24 01:21:20|1761.25|1751.75|1760.75|1751.25|1761.25|1751.75|1760.25|1750.75|13
1740360090000|2025-02-24 01:21:30|1760.25|1750.75|1760.25|1750.75|1760.75|1751.25|1760.25|1750.75|3
1740360100000|2025-02-24 01:21:40|1759.75|1750.25|1759.25|1749.75|1759.75|1750.25|1759.25|1749.75|2
1740360120000|2025-02-24 01:22:00|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1758.75|1749.25|1
1740360130000|2025-02-24 01:22:10|1758.25|1748.75|1757.75|1748.25|1758.25|1748.75|1757.75|1748.25|4
1740360140000|2025-02-24 01:22:20|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1758.25|1748.75|1
1740360150000|2025-02-24 01:22:30|1757.75|1748.25|1757.25|1747.75|1757.75|1748.25|1757.25|1747.75|2
1740360180000|2025-02-24 01:23:00|1757.75|1748.25|1758.25|1748.75|1758.25|1748.75|1757.75|1748.25|2
1740360200000|2025-02-24 01:23:20|1757.75|1748.25|1757.25|1747.75|1757.75|1748.25|1757.25|1747.75|2
1740360210000|2025-02-24 01:23:30|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1756.75|1747.25|1
1740360220000|2025-02-24 01:23:40|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740360230000|2025-02-24 01:23:50|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1
1740360250000|2025-02-24 01:24:10|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1756.25|1746.75|1
1740360270000|2025-02-24 01:24:30|1755.75|1746.25|1755.75|1746.25|1755.75|1746.25|1755.25|1745.75|3
1740360280000|2025-02-24 01:24:40|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740360290000|2025-02-24 01:24:50|1754.75|1745.25|1754.25|1744.75|1754.75|1745.25|1754.25|1744.75|4
1740360300000|2025-02-24 01:25:00|1754.75|1745.25|1754.75|1745.25|1755.25|1745.75|1754.25|1744.75|5
1740360310000|2025-02-24 01:25:10|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740360330000|2025-02-24 01:25:30|1754.75|1745.25|1755.25|1745.75|1755.25|1745.75|1754.75|1745.25|2
1740360340000|2025-02-24 01:25:40|1754.75|1745.25|1754.25|1744.75|1754.75|1745.25|1754.25|1744.75|2
1740360350000|2025-02-24 01:25:50|1754.75|1745.25|1754.75|1745.25|1755.25|1745.75|1754.75|1745.25|3
1740360360000|2025-02-24 01:26:00|1755.25|1745.75|1754.25|1744.75|1755.25|1745.75|1754.25|1744.75|3
1740360370000|2025-02-24 01:26:10|1754.75|1745.25|1754.75|1745.25|1755.25|1745.75|1754.75|1745.25|5
1740360380000|2025-02-24 01:26:20|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1
1740360390000|2025-02-24 01:26:30|1754.75|1745.25|1754.75|1745.25|1755.25|1745.75|1754.25|1744.75|5
1740360400000|2025-02-24 01:26:40|1755.25|1745.75|1754.25|1744.75|1755.25|1745.75|1754.25|1744.75|5
1740360410000|2025-02-24 01:26:50|1754.75|1745.25|1754.75|1745.25|1755.25|1745.75|1754.75|1745.25|3
1740360420000|2025-02-24 01:27:00|1755.25|1745.75|1755.25|1745.75|1755.25|1745.75|1754.75|1745.25|3
1740360430000|2025-02-24 01:27:10|1754.75|1745.25|1754.25|1744.75|1755.25|1745.75|1754.25|1744.75|4
1740360440000|2025-02-24 01:27:20|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1
1740360450000|2025-02-24 01:27:30|1753.25|1743.75|1752.75|1743.25|1753.25|1743.75|1752.25|1742.75|3
1740360460000|2025-02-24 01:27:40|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740360480000|2025-02-24 01:28:00|1753.25|1743.75|1753.25|1743.75|1753.25|1743.75|1752.75|1743.25|3
1740360490000|2025-02-24 01:28:10|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740360500000|2025-02-24 01:28:20|1754.75|1745.25|1755.25|1745.75|1755.25|1745.75|1754.75|1745.25|2
1740360510000|2025-02-24 01:28:30|1754.75|1745.25|1753.25|1743.75|1754.75|1745.25|1753.25|1743.75|4
1740360530000|2025-02-24 01:28:50|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|2
1740360560000|2025-02-24 01:29:20|1754.75|1745.25|1754.25|1744.75|1754.75|1745.25|1754.25|1744.75|2
1740360570000|2025-02-24 01:29:30|1753.75|1744.25|1753.25|1743.75|1753.75|1744.25|1753.25|1743.75|4
1740360590000|2025-02-24 01:29:50|1753.75|1744.25|1754.25|1744.75|1754.25|1744.75|1753.25|1743.75|5
1740360600000|2025-02-24 01:30:00|1753.25|1743.75|1754.25|1744.75|1754.25|1744.75|1753.25|1743.75|6
1740360610000|2025-02-24 01:30:10|1753.75|1744.25|1753.75|1744.25|1754.25|1744.75|1753.25|1743.75|7
1740360620000|2025-02-24 01:30:20|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1753.75|1744.25|3
1740360630000|2025-02-24 01:30:30|1753.75|1744.25|1752.25|1742.75|1753.75|1744.25|1751.75|1742.25|6
1740360640000|2025-02-24 01:30:40|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1
1740360650000|2025-02-24 01:30:50|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740360660000|2025-02-24 01:31:00|1751.75|1742.25|1751.25|1741.75|1751.75|1742.25|1751.25|1741.75|2
1740360670000|2025-02-24 01:31:10|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740360680000|2025-02-24 01:31:20|1749.75|1740.25|1748.75|1739.25|1749.75|1740.25|1748.75|1739.25|3
1740360690000|2025-02-24 01:31:30|1748.25|1738.75|1749.25|1739.75|1749.25|1739.75|1748.25|1738.75|5
1740360700000|2025-02-24 01:31:40|1748.75|1739.25|1747.75|1738.25|1748.75|1739.25|1747.75|1738.25|3
1740360710000|2025-02-24 01:31:50|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1
1740360720000|2025-02-24 01:32:00|1748.75|1739.25|1749.25|1739.75|1749.25|1739.75|1748.75|1739.25|2
1740360730000|2025-02-24 01:32:10|1749.75|1740.25|1749.75|1740.25|1750.25|1740.75|1749.75|1740.25|5
1740360740000|2025-02-24 01:32:20|1750.25|1740.75|1749.75|1740.25|1750.25|1740.75|1749.75|1740.25|4
1740360750000|2025-02-24 01:32:30|1750.25|1740.75|1751.25|1741.75|1751.25|1741.75|1749.75|1740.25|5
1740360760000|2025-02-24 01:32:40|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1
1740360770000|2025-02-24 01:32:50|1752.25|1742.75|1753.25|1743.75|1753.25|1743.75|1752.25|1742.75|3
1740360780000|2025-02-24 01:33:00|1753.75|1744.25|1753.25|1743.75|1753.75|1744.25|1752.75|1743.25|4
1740360790000|2025-02-24 01:33:10|1753.75|1744.25|1753.75|1744.25|1753.75|1744.25|1752.75|1743.25|5
1740360800000|2025-02-24 01:33:20|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1
1740360810000|2025-02-24 01:33:30|1753.75|1744.25|1751.75|1742.25|1753.75|1744.25|1751.75|1742.25|5
1740360820000|2025-02-24 01:33:40|1751.25|1741.75|1751.75|1742.25|1751.75|1742.25|1751.25|1741.75|2
1740360830000|2025-02-24 01:33:50|1751.25|1741.75|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|2
1740360840000|2025-02-24 01:34:00|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740360850000|2025-02-24 01:34:10|1750.25|1740.75|1749.25|1739.75|1750.25|1740.75|1749.25|1739.75|5
1740360870000|2025-02-24 01:34:30|1749.75|1740.25|1750.25|1740.75|1750.25|1740.75|1749.75|1740.25|2
1740360880000|2025-02-24 01:34:40|1749.75|1740.25|1748.75|1739.25|1749.75|1740.25|1748.75|1739.25|2
1740360890000|2025-02-24 01:34:50|1749.25|1739.75|1747.75|1738.25|1749.25|1739.75|1747.75|1738.25|3
1740360900000|2025-02-24 01:35:00|1748.25|1738.75|1746.25|1736.75|1748.25|1738.75|1746.25|1736.75|5
1740360910000|2025-02-24 01:35:10|1745.75|1736.25|1746.25|1736.75|1746.75|1737.25|1745.75|1736.25|7
1740360930000|2025-02-24 01:35:30|1746.75|1737.25|1745.75|1736.25|1747.25|1737.75|1745.75|1736.25|7
1740360940000|2025-02-24 01:35:40|1746.25|1736.75|1746.25|1736.75|1746.25|1736.75|1745.75|1736.25|5
1740360950000|2025-02-24 01:35:50|1746.75|1737.25|1748.25|1738.75|1748.25|1738.75|1746.75|1737.25|5
1740360960000|2025-02-24 01:36:00|1748.75|1739.25|1748.75|1739.25|1748.75|1739.25|1748.75|1739.25|1
1740360970000|2025-02-24 01:36:10|1748.25|1738.75|1747.75|1738.25|1748.25|1738.75|1747.75|1738.25|2
1740360980000|2025-02-24 01:36:20|1746.75|1737.25|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|2
1740360990000|2025-02-24 01:36:30|1746.75|1737.25|1746.25|1736.75|1746.75|1737.25|1746.25|1736.75|2
1740361000000|2025-02-24 01:36:40|1746.75|1737.25|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|2
1740361010000|2025-02-24 01:36:50|1746.75|1737.25|1746.75|1737.25|1747.25|1737.75|1746.75|1737.25|5
1740361020000|2025-02-24 01:37:00|1747.25|1737.75|1748.25|1738.75|1748.25|1738.75|1747.25|1737.75|3
1740361030000|2025-02-24 01:37:10|1747.75|1738.25|1747.75|1738.25|1748.25|1738.75|1747.25|1737.75|7
1740361040000|2025-02-24 01:37:20|1746.75|1737.25|1749.25|1739.75|1749.25|1739.75|1746.75|1737.25|8
1740361050000|2025-02-24 01:37:30|1748.75|1739.25|1749.25|1739.75|1749.25|1739.75|1748.75|1739.25|2
1740361060000|2025-02-24 01:37:40|1748.75|1739.25|1748.75|1739.25|1749.25|1739.75|1748.75|1739.25|3
1740361070000|2025-02-24 01:37:50|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1
1740361080000|2025-02-24 01:38:00|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740361090000|2025-02-24 01:38:10|1749.25|1739.75|1749.75|1740.25|1749.75|1740.25|1749.25|1739.75|2
1740361100000|2025-02-24 01:38:20|1749.25|1739.75|1748.75|1739.25|1749.25|1739.75|1748.75|1739.25|2
1740361110000|2025-02-24 01:38:30|1748.25|1738.75|1747.75|1738.25|1748.25|1738.75|1747.75|1738.25|2
1740361120000|2025-02-24 01:38:40|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1
1740361130000|2025-02-24 01:38:50|1748.75|1739.25|1748.75|1739.25|1748.75|1739.25|1748.75|1739.25|1
1740361160000|2025-02-24 01:39:20|1748.25|1738.75|1747.75|1738.25|1748.25|1738.75|1747.75|1738.25|2
1740361170000|2025-02-24 01:39:30|1747.25|1737.75|1747.25|1737.75|1747.25|1737.75|1747.25|1737.75|1
1740361180000|2025-02-24 01:39:40|1746.75|1737.25|1746.75|1737.25|1746.75|1737.25|1746.75|1737.25|1
1740361200000|2025-02-24 01:40:00|1746.25|1736.75|1746.25|1736.75|1746.25|1736.75|1745.75|1736.25|3
1740361210000|2025-02-24 01:40:10|1745.75|1736.25|1746.25|1736.75|1746.25|1736.75|1745.75|1736.25|2
1740361220000|2025-02-24 01:40:20|1745.75|1736.25|1745.75|1736.25|1745.75|1736.25|1745.25|1735.75|3
1740361230000|2025-02-24 01:40:30|1746.25|1736.75|1745.75|1736.25|1746.25|1736.75|1745.75|1736.25|2
1740361240000|2025-02-24 01:40:40|1746.25|1736.75|1745.75|1736.25|1746.25|1736.75|1745.25|1735.75|6
1740361250000|2025-02-24 01:40:50|1745.25|1735.75|1745.25|1735.75|1745.25|1735.75|1745.25|1735.75|1
1740361260000|2025-02-24 01:41:00|1744.75|1735.25|1744.75|1735.25|1744.75|1735.25|1744.75|1735.25|1
1740361270000|2025-02-24 01:41:10|1744.25|1734.75|1745.25|1735.75|1745.25|1735.75|1744.25|1734.75|9
1740361280000|2025-02-24 01:41:20|1744.75|1735.25|1744.75|1735.25|1744.75|1735.25|1744.25|1734.75|7
1740361290000|2025-02-24 01:41:30|1744.25|1734.75|1744.25|1734.75|1744.25|1734.75|1743.75|1734.25|3
1740361300000|2025-02-24 01:41:40|1744.75|1735.25|1743.25|1733.75|1744.75|1735.25|1743.25|1733.75|8
1740361310000|2025-02-24 01:41:50|1742.75|1733.25|1741.75|1732.25|1742.75|1733.25|1741.75|1732.25|5
1740361320000|2025-02-24 01:42:00|1742.25|1732.75|1744.75|1735.25|1744.75|1735.25|1742.25|1732.75|6
1740361330000|2025-02-24 01:42:10|1745.25|1735.75|1744.25|1734.75|1745.25|1735.75|1744.25|1734.75|3
1740361340000|2025-02-24 01:42:20|1744.75|1735.25|1744.75|1735.25|1745.75|1736.25|1744.75|1735.25|5
1740361350000|2025-02-24 01:42:30|1745.25|1735.75|1746.25|1736.75|1746.25|1736.75|1744.75|1735.25|5
1740361360000|2025-02-24 01:42:40|1746.75|1737.25|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|2
1740361370000|2025-02-24 01:42:50|1747.75|1738.25|1747.75|1738.25|1748.25|1738.75|1747.75|1738.25|3
1740361380000|2025-02-24 01:43:00|1748.25|1738.75|1748.75|1739.25|1748.75|1739.25|1748.25|1738.75|2
1740361390000|2025-02-24 01:43:10|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1
1740361400000|2025-02-24 01:43:20|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740361410000|2025-02-24 01:43:30|1749.25|1739.75|1748.75|1739.25|1749.75|1740.25|1748.75|1739.25|6
1740361420000|2025-02-24 01:43:40|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1
1740361440000|2025-02-24 01:44:00|1749.75|1740.25|1749.25|1739.75|1749.75|1740.25|1749.25|1739.75|2
1740361450000|2025-02-24 01:44:10|1749.75|1740.25|1748.25|1738.75|1749.75|1740.25|1748.25|1738.75|4
1740361460000|2025-02-24 01:44:20|1747.75|1738.25|1748.25|1738.75|1748.25|1738.75|1747.75|1738.25|2
1740361470000|2025-02-24 01:44:30|1747.75|1738.25|1748.25|1738.75|1748.25|1738.75|1747.75|1738.25|2
1740361480000|2025-02-24 01:44:40|1747.75|1738.25|1747.25|1737.75|1748.25|1738.75|1747.25|1737.75|4
1740361490000|2025-02-24 01:44:50|1746.75|1737.25|1746.75|1737.25|1746.75|1737.25|1746.75|1737.25|1
1740361500000|2025-02-24 01:45:00|1747.25|1737.75|1746.75|1737.25|1747.25|1737.75|1746.75|1737.25|2
1740361510000|2025-02-24 01:45:10|1746.25|1736.75|1746.75|1737.25|1746.75|1737.25|1746.25|1736.75|2
1740361520000|2025-02-24 01:45:20|1747.25|1737.75|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|3
1740361530000|2025-02-24 01:45:30|1747.75|1738.25|1747.75|1738.25|1747.75|1738.25|1747.75|1738.25|1
1740361540000|2025-02-24 01:45:40|1748.75|1739.25|1749.25|1739.75|1749.25|1739.75|1748.75|1739.25|2
1740361560000|2025-02-24 01:46:00|1748.75|1739.25|1748.75|1739.25|1749.25|1739.75|1748.75|1739.25|3
1740361570000|2025-02-24 01:46:10|1749.25|1739.75|1747.25|1737.75|1749.25|1739.75|1747.25|1737.75|9
1740361580000|2025-02-24 01:46:20|1747.75|1738.25|1747.75|1738.25|1747.75|1738.25|1746.75|1737.25|5
1740361590000|2025-02-24 01:46:30|1748.25|1738.75|1749.25|1739.75|1749.25|1739.75|1748.25|1738.75|3
1740361600000|2025-02-24 01:46:40|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740361620000|2025-02-24 01:47:00|1749.25|1739.75|1747.75|1738.25|1749.25|1739.75|1747.75|1738.25|4
1740361630000|2025-02-24 01:47:10|1746.75|1737.25|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|2
1740361640000|2025-02-24 01:47:20|1746.75|1737.25|1746.75|1737.25|1746.75|1737.25|1746.75|1737.25|1
1740361650000|2025-02-24 01:47:30|1747.25|1737.75|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|3
1740361660000|2025-02-24 01:47:40|1746.75|1737.25|1746.25|1736.75|1747.75|1738.25|1746.25|1736.75|5
1740361670000|2025-02-24 01:47:50|1746.75|1737.25|1746.75|1737.25|1746.75|1737.25|1746.75|1737.25|1
1740361680000|2025-02-24 01:48:00|1747.25|1737.75|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|9
1740361690000|2025-02-24 01:48:10|1747.75|1738.25|1746.25|1736.75|1747.75|1738.25|1746.25|1736.75|8
1740361700000|2025-02-24 01:48:20|1746.75|1737.25|1744.75|1735.25|1746.75|1737.25|1744.25|1734.75|7
1740361710000|2025-02-24 01:48:30|1744.25|1734.75|1744.25|1734.75|1744.25|1734.75|1744.25|1734.75|1
1740361720000|2025-02-24 01:48:40|1744.75|1735.25|1744.25|1734.75|1744.75|1735.25|1743.75|1734.25|4
1740361730000|2025-02-24 01:48:50|1744.75|1735.25|1744.75|1735.25|1744.75|1735.25|1744.75|1735.25|1
1740361750000|2025-02-24 01:49:10|1745.25|1735.75|1744.75|1735.25|1745.25|1735.75|1744.75|1735.25|2
1740361760000|2025-02-24 01:49:20|1744.25|1734.75|1743.75|1734.25|1744.25|1734.75|1743.75|1734.25|2
1740361770000|2025-02-24 01:49:30|1743.25|1733.75|1742.75|1733.25|1743.25|1733.75|1742.25|1732.75|4
1740361780000|2025-02-24 01:49:40|1741.75|1732.25|1741.75|1732.25|1741.75|1732.25|1741.75|1732.25|1
1740361790000|2025-02-24 01:49:50|1742.25|1732.75|1742.25|1732.75|1742.25|1732.75|1742.25|1732.75|1
1740361800000|2025-02-24 01:50:00|1742.75|1733.25|1741.75|1732.25|1742.75|1733.25|1741.75|1732.25|4
1740361810000|2025-02-24 01:50:10|1741.25|1731.75|1742.25|1732.75|1742.75|1733.25|1740.75|1731.25|8
1740361820000|2025-02-24 01:50:20|1742.75|1733.25|1742.75|1733.25|1743.25|1733.75|1742.75|1733.25|5
1740361830000|2025-02-24 01:50:30|1742.25|1732.75|1742.25|1732.75|1742.25|1732.75|1742.25|1732.75|1
1740361840000|2025-02-24 01:50:40|1742.75|1733.25|1743.25|1733.75|1743.25|1733.75|1742.75|1733.25|2
1740361850000|2025-02-24 01:50:50|1742.75|1733.25|1743.25|1733.75|1743.25|1733.75|1742.75|1733.25|2
1740361860000|2025-02-24 01:51:00|1743.75|1734.25|1743.75|1734.25|1743.75|1734.25|1742.25|1732.75|7
1740361870000|2025-02-24 01:51:10|1744.25|1734.75|1744.75|1735.25|1744.75|1735.25|1744.25|1734.75|4
1740361880000|2025-02-24 01:51:20|1744.25|1734.75|1743.75|1734.25|1744.25|1734.75|1742.75|1733.25|5
1740361890000|2025-02-24 01:51:30|1743.25|1733.75|1742.75|1733.25|1743.25|1733.75|1742.75|1733.25|2
1740361900000|2025-02-24 01:51:40|1743.25|1733.75|1743.25|1733.75|1743.25|1733.75|1743.25|1733.75|1
1740361910000|2025-02-24 01:51:50|1743.75|1734.25|1744.25|1734.75|1744.25|1734.75|1743.75|1734.25|2
1740361920000|2025-02-24 01:52:00|1743.75|1734.25|1744.25|1734.75|1744.25|1734.75|1743.75|1734.25|2
1740361930000|2025-02-24 01:52:10|1743.75|1734.25|1743.25|1733.75|1743.75|1734.25|1742.75|1733.25|4
1740361940000|2025-02-24 01:52:20|1743.75|1734.25|1745.25|1735.75|1745.25|1735.75|1743.75|1734.25|6
1740361950000|2025-02-24 01:52:30|1744.75|1735.25|1744.25|1734.75|1744.75|1735.25|1744.25|1734.75|2
1740361960000|2025-02-24 01:52:40|1743.75|1734.25|1744.25|1734.75|1744.25|1734.75|1743.75|1734.25|4
1740361970000|2025-02-24 01:52:50|1744.75|1735.25|1744.75|1735.25|1744.75|1735.25|1744.75|1735.25|1
1740362000000|2025-02-24 01:53:20|1745.25|1735.75|1745.25|1735.75|1745.25|1735.75|1744.75|1735.25|5
1740362010000|2025-02-24 01:53:30|1744.75|1735.25|1744.75|1735.25|1744.75|1735.25|1744.25|1734.75|3
1740362020000|2025-02-24 01:53:40|1744.25|1734.75|1745.25|1735.75|1745.25|1735.75|1744.25|1734.75|3
1740362040000|2025-02-24 01:54:00|1744.75|1735.25|1744.75|1735.25|1744.75|1735.25|1744.25|1734.75|5
1740362050000|2025-02-24 01:54:10|1744.25|1734.75|1744.25|1734.75|1744.75|1735.25|1743.75|1734.25|4
1740362060000|2025-02-24 01:54:20|1743.75|1734.25|1742.75|1733.25|1743.75|1734.25|1742.75|1733.25|5
1740362070000|2025-02-24 01:54:30|1742.25|1732.75|1742.25|1732.75|1742.25|1732.75|1741.75|1732.25|3
1740362090000|2025-02-24 01:54:50|1742.75|1733.25|1742.75|1733.25|1742.75|1733.25|1742.75|1733.25|1
1740362100000|2025-02-24 01:55:00|1743.25|1733.75|1743.25|1733.75|1743.25|1733.75|1742.25|1732.75|5
1740362110000|2025-02-24 01:55:10|1742.75|1733.25|1743.25|1733.75|1743.25|1733.75|1742.75|1733.25|2
1740362120000|2025-02-24 01:55:20|1742.75|1733.25|1744.25|1734.75|1744.25|1734.75|1742.75|1733.25|4
1740362130000|2025-02-24 01:55:30|1743.75|1734.25|1744.25|1734.75|1744.25|1734.75|1743.75|1734.25|2
1740362140000|2025-02-24 01:55:40|1743.75|1734.25|1744.25|1734.75|1744.25|1734.75|1743.75|1734.25|2
1740362150000|2025-02-24 01:55:50|1744.75|1735.25|1744.75|1735.25|1744.75|1735.25|1744.75|1735.25|1
1740362160000|2025-02-24 01:56:00|1745.25|1735.75|1744.75|1735.25|1745.25|1735.75|1744.75|1735.25|2
1740362170000|2025-02-24 01:56:10|1745.25|1735.75|1745.25|1735.75|1745.25|1735.75|1745.25|1735.75|1
1740362190000|2025-02-24 01:56:30|1745.75|1736.25|1746.25|1736.75|1746.25|1736.75|1745.75|1736.25|2
1740362200000|2025-02-24 01:56:40|1745.75|1736.25|1745.75|1736.25|1745.75|1736.25|1745.75|1736.25|1
1740362210000|2025-02-24 01:56:50|1746.25|1736.75|1745.75|1736.25|1746.25|1736.75|1745.75|1736.25|4
1740362220000|2025-02-24 01:57:00|1746.25|1736.75|1746.75|1737.25|1746.75|1737.25|1746.25|1736.75|2
1740362230000|2025-02-24 01:57:10|1746.25|1736.75|1745.75|1736.25|1746.25|1736.75|1745.75|1736.25|2
1740362250000|2025-02-24 01:57:30|1745.25|1735.75|1744.75|1735.25|1745.25|1735.75|1744.75|1735.25|2
1740362260000|2025-02-24 01:57:40|1745.25|1735.75|1746.75|1737.25|1747.25|1737.75|1745.25|1735.75|7
1740362270000|2025-02-24 01:57:50|1746.25|1736.75|1746.25|1736.75|1746.25|1736.75|1746.25|1736.75|1
1740362280000|2025-02-24 01:58:00|1745.75|1736.25|1745.75|1736.25|1745.75|1736.25|1745.75|1736.25|1
1740362300000|2025-02-24 01:58:20|1745.25|1735.75|1745.25|1735.75|1745.25|1735.75|1744.75|1735.25|5
1740362310000|2025-02-24 01:58:30|1745.75|1736.25|1745.25|1735.75|1745.75|1736.25|1745.25|1735.75|4
1740362320000|2025-02-24 01:58:40|1745.75|1736.25|1745.75|1736.25|1746.25|1736.75|1745.75|1736.25|5
1740362330000|2025-02-24 01:58:50|1746.25|1736.75|1746.25|1736.75|1746.25|1736.75|1746.25|1736.75|1
1740362340000|2025-02-24 01:59:00|1745.75|1736.25|1746.25|1736.75|1746.25|1736.75|1745.75|1736.25|4
1740362350000|2025-02-24 01:59:10|1746.75|1737.25|1746.75|1737.25|1746.75|1737.25|1746.75|1737.25|1
1740362360000|2025-02-24 01:59:20|1746.25|1736.75|1746.25|1736.75|1746.25|1736.75|1745.75|1736.25|3
1740362370000|2025-02-24 01:59:30|1745.75|1736.25|1745.25|1735.75|1745.75|1736.25|1745.25|1735.75|2
1740362380000|2025-02-24 01:59:40|1746.25|1736.75|1746.25|1736.75|1746.25|1736.75|1745.75|1736.25|3
1740362390000|2025-02-24 01:59:50|1745.75|1736.25|1746.25|1736.75|1746.25|1736.75|1745.75|1736.25|2
1740362400000|2025-02-24 02:00:00|1745.75|1736.25|1746.25|1736.75|1746.75|1737.25|1745.75|1736.25|4
1740362410000|2025-02-24 02:00:10|1745.75|1736.25|1745.25|1735.75|1745.75|1736.25|1745.25|1735.75|2
1740362430000|2025-02-24 02:00:30|1745.75|1736.25|1745.25|1735.75|1746.25|1736.75|1745.25|1735.75|4
1740362440000|2025-02-24 02:00:40|1745.75|1736.25|1744.75|1735.25|1745.75|1736.25|1744.75|1735.25|3
1740362450000|2025-02-24 02:00:50|1745.25|1735.75|1743.75|1734.25|1745.25|1735.75|1743.75|1734.25|3
1740362460000|2025-02-24 02:01:00|1744.25|1734.75|1744.25|1734.75|1744.25|1734.75|1743.75|1734.25|3
1740362470000|2025-02-24 02:01:10|1743.75|1734.25|1745.25|1735.75|1745.25|1735.75|1743.75|1734.25|3
1740362480000|2025-02-24 02:01:20|1745.75|1736.25|1746.25|1736.75|1746.25|1736.75|1745.75|1736.25|4
1740362490000|2025-02-24 02:01:30|1746.75|1737.25|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|2
1740362500000|2025-02-24 02:01:40|1746.75|1737.25|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|2
1740362510000|2025-02-24 02:01:50|1747.75|1738.25|1748.25|1738.75|1748.25|1738.75|1747.75|1738.25|2
1740362520000|2025-02-24 02:02:00|1747.75|1738.25|1746.75|1737.25|1747.75|1738.25|1746.25|1736.75|5
1740362530000|2025-02-24 02:02:10|1746.25|1736.75|1746.25|1736.75|1747.25|1737.75|1746.25|1736.75|5
1740362540000|2025-02-24 02:02:20|1745.75|1736.25|1746.25|1736.75|1746.25|1736.75|1745.75|1736.25|2
1740362550000|2025-02-24 02:02:30|1745.75|1736.25|1745.75|1736.25|1745.75|1736.25|1745.75|1736.25|1
1740362560000|2025-02-24 02:02:40|1745.25|1735.75|1744.25|1734.75|1745.25|1735.75|1743.75|1734.25|5
1740362570000|2025-02-24 02:02:50|1743.75|1734.25|1743.75|1734.25|1744.25|1734.75|1743.75|1734.25|5
1740362580000|2025-02-24 02:03:00|1744.25|1734.75|1743.75|1734.25|1745.25|1735.75|1743.75|1734.25|5
1740362590000|2025-02-24 02:03:10|1743.25|1733.75|1743.25|1733.75|1743.25|1733.75|1742.75|1733.25|3
1740362600000|2025-02-24 02:03:20|1743.75|1734.25|1745.25|1735.75|1745.25|1735.75|1743.75|1734.25|9
1740362610000|2025-02-24 02:03:30|1744.75|1735.25|1745.75|1736.25|1745.75|1736.25|1744.75|1735.25|3
1740362620000|2025-02-24 02:03:40|1746.25|1736.75|1746.25|1736.75|1746.25|1736.75|1746.25|1736.75|1
1740362630000|2025-02-24 02:03:50|1746.75|1737.25|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|10
1740362640000|2025-02-24 02:04:00|1746.75|1737.25|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|2
1740362650000|2025-02-24 02:04:10|1747.75|1738.25|1747.75|1738.25|1748.25|1738.75|1747.75|1738.25|3
1740362660000|2025-02-24 02:04:20|1746.75|1737.25|1745.75|1736.25|1746.75|1737.25|1745.75|1736.25|3
1740362670000|2025-02-24 02:04:30|1745.25|1735.75|1745.25|1735.75|1745.25|1735.75|1744.75|1735.25|3
1740362680000|2025-02-24 02:04:40|1745.75|1736.25|1746.25|1736.75|1746.25|1736.75|1745.75|1736.25|4
1740362690000|2025-02-24 02:04:50|1746.75|1737.25|1746.75|1737.25|1746.75|1737.25|1746.75|1737.25|1
1740362700000|2025-02-24 02:05:00|1747.25|1737.75|1746.75|1737.25|1747.25|1737.75|1746.75|1737.25|2
1740362710000|2025-02-24 02:05:10|1747.25|1737.75|1747.25|1737.75|1748.25|1738.75|1747.25|1737.75|9
1740362720000|2025-02-24 02:05:20|1747.75|1738.25|1747.75|1738.25|1747.75|1738.25|1747.25|1737.75|3
1740362730000|2025-02-24 02:05:30|1746.75|1737.25|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|2
1740362740000|2025-02-24 02:05:40|1746.75|1737.25|1747.75|1738.25|1747.75|1738.25|1746.75|1737.25|5
1740362750000|2025-02-24 02:05:50|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1
1740362760000|2025-02-24 02:06:00|1747.75|1738.25|1749.25|1739.75|1749.25|1739.75|1747.75|1738.25|4
1740362770000|2025-02-24 02:06:10|1748.75|1739.25|1749.25|1739.75|1749.25|1739.75|1748.75|1739.25|2
1740362780000|2025-02-24 02:06:20|1748.75|1739.25|1748.75|1739.25|1749.25|1739.75|1748.75|1739.25|3
1740362790000|2025-02-24 02:06:30|1749.25|1739.75|1749.75|1740.25|1749.75|1740.25|1748.75|1739.25|8
1740362800000|2025-02-24 02:06:40|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1
1740362810000|2025-02-24 02:06:50|1749.75|1740.25|1750.25|1740.75|1750.25|1740.75|1749.75|1740.25|2
1740362820000|2025-02-24 02:07:00|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740362830000|2025-02-24 02:07:10|1751.25|1741.75|1749.75|1740.25|1751.25|1741.75|1749.75|1740.25|4
1740362840000|2025-02-24 02:07:20|1750.25|1740.75|1751.25|1741.75|1751.25|1741.75|1750.25|1740.75|3
1740362850000|2025-02-24 02:07:30|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740362860000|2025-02-24 02:07:40|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740362870000|2025-02-24 02:07:50|1750.75|1741.25|1752.25|1742.75|1752.25|1742.75|1750.75|1741.25|4
1740362880000|2025-02-24 02:08:00|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1750.75|1741.25|9
1740362910000|2025-02-24 02:08:30|1751.25|1741.75|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|2
1740362920000|2025-02-24 02:08:40|1751.25|1741.75|1749.75|1740.25|1751.25|1741.75|1749.75|1740.25|4
1740362930000|2025-02-24 02:08:50|1750.25|1740.75|1750.25|1740.75|1751.25|1741.75|1750.25|1740.75|5
1740362940000|2025-02-24 02:09:00|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1748.75|1739.25|4
1740362950000|2025-02-24 02:09:10|1749.25|1739.75|1749.75|1740.25|1749.75|1740.25|1748.75|1739.25|6
1740362960000|2025-02-24 02:09:20|1750.25|1740.75|1749.75|1740.25|1750.75|1741.25|1749.75|1740.25|3
1740362970000|2025-02-24 02:09:30|1750.25|1740.75|1750.25|1740.75|1750.25|1740.75|1749.75|1740.25|3
1740362980000|2025-02-24 02:09:40|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1750.75|1741.25|1
1740362990000|2025-02-24 02:09:50|1751.25|1741.75|1751.75|1742.25|1751.75|1742.25|1751.25|1741.75|2
1740363000000|2025-02-24 02:10:00|1751.25|1741.75|1750.25|1740.75|1751.25|1741.75|1749.75|1740.25|7
1740363010000|2025-02-24 02:10:10|1749.75|1740.25|1750.25|1740.75|1750.25|1740.75|1749.75|1740.25|4
1740363030000|2025-02-24 02:10:30|1750.75|1741.25|1751.75|1742.25|1751.75|1742.25|1750.75|1741.25|7
1740363040000|2025-02-24 02:10:40|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1752.25|1742.75|1
1740363060000|2025-02-24 02:11:00|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1752.75|1743.25|1
1740363080000|2025-02-24 02:11:20|1752.25|1742.75|1752.25|1742.75|1752.75|1743.25|1751.75|1742.25|5
1740363100000|2025-02-24 02:11:40|1751.75|1742.25|1752.25|1742.75|1752.25|1742.75|1751.75|1742.25|2
1740363120000|2025-02-24 02:12:00|1751.75|1742.25|1751.75|1742.25|1752.25|1742.75|1751.75|1742.25|5
1740363140000|2025-02-24 02:12:20|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1
1740363150000|2025-02-24 02:12:30|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1750.75|1741.25|6
1740363160000|2025-02-24 02:12:40|1751.25|1741.75|1752.25|1742.75|1752.25|1742.75|1751.25|1741.75|3
1740363170000|2025-02-24 02:12:50|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1751.75|1742.25|1
1740363180000|2025-02-24 02:13:00|1751.25|1741.75|1750.25|1740.75|1751.25|1741.75|1750.25|1740.75|3
1740363190000|2025-02-24 02:13:10|1750.75|1741.25|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|3
1740363200000|2025-02-24 02:13:20|1751.25|1741.75|1751.25|1741.75|1751.25|1741.75|1750.75|1741.25|3
1740363210000|2025-02-24 02:13:30|1750.75|1741.25|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|3
1740363220000|2025-02-24 02:13:40|1751.25|1741.75|1750.75|1741.25|1751.25|1741.75|1750.75|1741.25|2
1740363240000|2025-02-24 02:14:00|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1749.75|1740.25|1
1740363260000|2025-02-24 02:14:20|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1
1740363270000|2025-02-24 02:14:30|1748.75|1739.25|1748.75|1739.25|1749.25|1739.75|1748.75|1739.25|3
1740363280000|2025-02-24 02:14:40|1749.25|1739.75|1748.75|1739.25|1749.25|1739.75|1748.75|1739.25|4
1740363290000|2025-02-24 02:14:50|1749.25|1739.75|1747.75|1738.25|1749.25|1739.75|1747.75|1738.25|6
1740363300000|2025-02-24 02:15:00|1748.25|1738.75|1747.75|1738.25|1749.25|1739.75|1747.75|1738.25|8
1740363310000|2025-02-24 02:15:10|1747.25|1737.75|1748.25|1738.75|1748.25|1738.75|1747.25|1737.75|5
1740363320000|2025-02-24 02:15:20|1747.75|1738.25|1748.75|1739.25|1748.75|1739.25|1747.75|1738.25|3
1740363330000|2025-02-24 02:15:30|1748.25|1738.75|1748.25|1738.75|1748.75|1739.25|1747.75|1738.25|5
1740363340000|2025-02-24 02:15:40|1748.75|1739.25|1747.75|1738.25|1748.75|1739.25|1747.75|1738.25|3
1740363350000|2025-02-24 02:15:50|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1
1740363360000|2025-02-24 02:16:00|1748.75|1739.25|1748.75|1739.25|1748.75|1739.25|1748.75|1739.25|1
1740363370000|2025-02-24 02:16:10|1749.25|1739.75|1748.25|1738.75|1749.25|1739.75|1748.25|1738.75|5
1740363380000|2025-02-24 02:16:20|1747.75|1738.25|1747.25|1737.75|1747.75|1738.25|1747.25|1737.75|2
1740363390000|2025-02-24 02:16:30|1746.75|1737.25|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|2
1740363400000|2025-02-24 02:16:40|1746.75|1737.25|1748.25|1738.75|1748.25|1738.75|1746.75|1737.25|3
1740363410000|2025-02-24 02:16:50|1747.25|1737.75|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|5
1740363420000|2025-02-24 02:17:00|1746.75|1737.25|1746.25|1736.75|1746.75|1737.25|1746.25|1736.75|2
1740363430000|2025-02-24 02:17:10|1746.75|1737.25|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|2
1740363440000|2025-02-24 02:17:20|1747.75|1738.25|1749.25|1739.75|1749.25|1739.75|1747.75|1738.25|6
1740363450000|2025-02-24 02:17:30|1748.75|1739.25|1748.75|1739.25|1749.25|1739.75|1748.75|1739.25|5
1740363460000|2025-02-24 02:17:40|1749.25|1739.75|1749.75|1740.25|1749.75|1740.25|1749.25|1739.75|2
1740363470000|2025-02-24 02:17:50|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1749.25|1739.75|1
1740363480000|2025-02-24 02:18:00|1748.75|1739.25|1748.25|1738.75|1749.25|1739.75|1748.25|1738.75|4
1740363490000|2025-02-24 02:18:10|1748.75|1739.25|1747.75|1738.25|1748.75|1739.25|1747.75|1738.25|3
1740363500000|2025-02-24 02:18:20|1748.25|1738.75|1747.75|1738.25|1748.25|1738.75|1747.75|1738.25|4
1740363510000|2025-02-24 02:18:30|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1748.25|1738.75|1
1740363520000|2025-02-24 02:18:40|1747.75|1738.25|1747.25|1737.75|1747.75|1738.25|1747.25|1737.75|2
1740363530000|2025-02-24 02:18:50|1746.75|1737.25|1747.25|1737.75|1747.25|1737.75|1746.75|1737.25|2
1740363540000|2025-02-24 02:19:00|1746.75|1737.25|1746.25|1736.75|1746.75|1737.25|1746.25|1736.75|2
1740363560000|2025-02-24 02:19:20|1746.75|1737.25|1746.25|1736.75|1746.75|1737.25|1746.25|1736.75|2
1740363600000|2025-02-24 02:20:00|1745.75|1736.25|1746.25|1736.75|1746.25|1736.75|1745.25|1735.75|3
1740363610000|2025-02-24 02:20:10|1745.75|1736.25|1744.25|1734.75|1745.75|1736.25|1744.25|1734.75|4
1740363620000|2025-02-24 02:20:20|1743.75|1734.25|1744.25|1734.75|1744.25|1734.75|1743.75|1734.25|2
1740363630000|2025-02-24 02:20:30|1743.75|1734.25|1743.75|1734.25|1743.75|1734.25|1743.25|1733.75|3
1740363640000|2025-02-24 02:20:40|1744.25|1734.75|1743.75|1734.25|1744.25|1734.75|1743.75|1734.25|2
1740363650000|2025-02-24 02:20:50|1743.25|1733.75|1744.25|1734.75|1744.25|1734.75|1743.25|1733.75|3
1740363660000|2025-02-24 02:21:00|1743.75|1734.25|1741.25|1731.75|1743.75|1734.25|1740.75|1731.25|10
1740363670000|2025-02-24 02:21:10|1741.75|1732.25|1740.75|1731.25|1741.75|1732.25|1740.25|1730.75|5
1740363680000|2025-02-24 02:21:20|1741.25|1731.75|1740.25|1730.75|1741.25|1731.75|1740.25|1730.75|2
1740363690000|2025-02-24 02:21:30|1740.75|1731.25|1740.25|1730.75|1741.25|1731.75|1740.25|1730.75|6
1740363700000|2025-02-24 02:21:40|1739.25|1729.75|1740.25|1730.75|1740.25|1730.75|1738.75|1729.25|4
1740363720000|2025-02-24 02:22:00|1740.75|1731.25|1742.75|1733.25|1742.75|1733.25|1740.75|1731.25|5
1740363740000|2025-02-24 02:22:20|1742.25|1732.75|1742.75|1733.25|1742.75|1733.25|1742.25|1732.75|2
1740363770000|2025-02-24 02:22:50|1742.25|1732.75|1742.75|1733.25|1742.75|1733.25|1742.25|1732.75|2
1740363780000|2025-02-24 02:23:00|1742.25|1732.75|1741.25|1731.75|1742.25|1732.75|1741.25|1731.75|5
1740363790000|2025-02-24 02:23:10|1740.75|1731.25|1739.75|1730.25|1740.75|1731.25|1739.75|1730.25|3
1740363800000|2025-02-24 02:23:20|1739.25|1729.75|1736.75|1727.25|1739.25|1729.75|1736.75|1727.25|8
1740363810000|2025-02-24 02:23:30|1736.25|1726.75|1737.25|1727.75|1737.25|1727.75|1736.25|1726.75|5
1740363820000|2025-02-24 02:23:40|1737.75|1728.25|1737.75|1728.25|1737.75|1728.25|1737.75|1728.25|1
1740363830000|2025-02-24 02:23:50|1738.25|1728.75|1737.75|1728.25|1739.25|1729.75|1737.75|1728.25|8
1740363840000|2025-02-24 02:24:00|1738.25|1728.75|1737.75|1728.25|1738.25|1728.75|1737.75|1728.25|6
1740363850000|2025-02-24 02:24:10|1738.75|1729.25|1738.75|1729.25|1738.75|1729.25|1738.75|1729.25|1
1740363860000|2025-02-24 02:24:20|1739.25|1729.75|1739.25|1729.75|1739.75|1730.25|1739.25|1729.75|3
1740363870000|2025-02-24 02:24:30|1739.75|1730.25|1740.75|1731.25|1740.75|1731.25|1739.75|1730.25|3
1740363880000|2025-02-24 02:24:40|1740.25|1730.75|1740.75|1731.25|1740.75|1731.25|1740.25|1730.75|4
1740363900000|2025-02-24 02:25:00|1741.25|1731.75|1741.25|1731.75|1741.25|1731.75|1741.25|1731.75|1
1740363910000|2025-02-24 02:25:10|1740.75|1731.25|1740.75|1731.25|1741.25|1731.75|1740.75|1731.25|3
1740363920000|2025-02-24 02:25:20|1740.25|1730.75|1740.25|1730.75|1740.25|1730.75|1740.25|1730.75|1
1740363930000|2025-02-24 02:25:30|1740.75|1731.25|1741.75|1732.25|1741.75|1732.25|1740.75|1731.25|3
1740363960000|2025-02-24 02:26:00|1742.25|1732.75|1743.75|1734.25|1743.75|1734.25|1742.25|1732.75|4
1740363970000|2025-02-24 02:26:10|1743.25|1733.75|1743.25|1733.75|1743.75|1734.25|1742.75|1733.25|5
1740363990000|2025-02-24 02:26:30|1743.75|1734.25|1742.75|1733.25|1743.75|1734.25|1742.75|1733.25|4
1740364000000|2025-02-24 02:26:40|1742.25|1732.75|1742.25|1732.75|1742.25|1732.75|1742.25|1732.75|1
1740364020000|2025-02-24 02:27:00|1742.75|1733.25|1741.75|1732.25|1742.75|1733.25|1741.75|1732.25|5
1740364030000|2025-02-24 02:27:10|1741.25|1731.75|1741.25|1731.75|1741.25|1731.75|1740.75|1731.25|3
1740364040000|2025-02-24 02:27:20|1741.75|1732.25|1741.75|1732.25|1741.75|1732.25|1741.75|1732.25|1
1740364060000|2025-02-24 02:27:40|1741.25|1731.75|1741.25|1731.75|1741.25|1731.75|1741.25|1731.75|1
1740364070000|2025-02-24 02:27:50|1740.75|1731.25|1741.25|1731.75|1741.25|1731.75|1740.75|1731.25|4
1740364080000|2025-02-24 02:28:00|1740.75|1731.25|1740.25|1730.75|1740.75|1731.25|1740.25|1730.75|2
1740364100000|2025-02-24 02:28:20|1740.75|1731.25|1741.25|1731.75|1741.25|1731.75|1740.75|1731.25|2
1740364110000|2025-02-24 02:28:30|1740.75|1731.25|1740.25|1730.75|1740.75|1731.25|1740.25|1730.75|4
1740364120000|2025-02-24 02:28:40|1740.75|1731.25|1740.75|1731.25|1740.75|1731.25|1740.75|1731.25|1
1740364130000|2025-02-24 02:28:50|1741.25|1731.75|1741.75|1732.25|1741.75|1732.25|1741.25|1731.75|2
1740364140000|2025-02-24 02:29:00|1741.25|1731.75|1742.25|1732.75|1742.25|1732.75|1741.25|1731.75|3
1740364160000|2025-02-24 02:29:20|1741.75|1732.25|1742.75|1733.25|1742.75|1733.25|1741.75|1732.25|3
1740364180000|2025-02-24 02:29:40|1743.25|1733.75|1742.75|1733.25|1743.25|1733.75|1742.25|1732.75|4
1740364190000|2025-02-24 02:29:50|1742.25|1732.75|1742.25|1732.75|1742.25|1732.75|1742.25|1732.75|1
1740364200000|2025-02-24 02:30:00|1741.75|1732.25|1742.25|1732.75|1742.25|1732.75|1741.25|1731.75|6
1740364210000|2025-02-24 02:30:10|1741.75|1732.25|1741.25|1731.75|1741.75|1732.25|1741.25|1731.75|2
1740364220000|2025-02-24 02:30:20|1740.75|1731.25|1741.75|1732.25|1741.75|1732.25|1740.75|1731.25|5
1740364230000|2025-02-24 02:30:30|1741.25|1731.75|1741.25|1731.75|1741.25|1731.75|1741.25|1731.75|1
1740364240000|2025-02-24 02:30:40|1740.75|1731.25|1739.25|1729.75|1740.75|1731.25|1739.25|1729.75|8
1740364250000|2025-02-24 02:30:50|1738.75|1729.25|1738.75|1729.25|1739.25|1729.75|1738.75|1729.25|3
1740364260000|2025-02-24 02:31:00|1738.25|1728.75|1737.75|1728.25|1738.25|1728.75|1737.75|1728.25|2
1740364270000|2025-02-24 02:31:10|1737.25|1727.75|1737.25|1727.75|1737.75|1728.25|1736.75|1727.25|5
1740364280000|2025-02-24 02:31:20|1737.75|1728.25|1737.75|1728.25|1737.75|1728.25|1737.75|1728.25|1
1740364290000|2025-02-24 02:31:30|1738.25|1728.75|1738.25|1728.75|1738.25|1728.75|1737.75|1728.25|5
1740364300000|2025-02-24 02:31:40|1738.75|1729.25|1739.25|1729.75|1739.25|1729.75|1738.75|1729.25|2
1740364310000|2025-02-24 02:31:50|1739.75|1730.25|1739.25|1729.75|1739.75|1730.25|1739.25|1729.75|2
1740364320000|2025-02-24 02:32:00|1739.75|1730.25|1739.75|1730.25|1740.25|1730.75|1737.75|1728.25|11
1740364330000|2025-02-24 02:32:10|1740.25|1730.75|1740.25|1730.75|1740.25|1730.75|1740.25|1730.75|1
1740364340000|2025-02-24 02:32:20|1739.75|1730.25|1738.25|1728.75|1739.75|1730.25|1738.25|1728.75|6
1740364350000|2025-02-24 02:32:30|1738.75|1729.25|1738.75|1729.25|1738.75|1729.25|1738.25|1728.75|3
1740364370000|2025-02-24 02:32:50|1738.25|1728.75|1738.25|1728.75|1738.75|1729.25|1737.75|1728.25|4
1740364380000|2025-02-24 02:33:00|1738.75|1729.25|1739.75|1730.25|1740.75|1731.25|1738.75|1729.25|10
1740364390000|2025-02-24 02:33:10|1740.25|1730.75|1740.75|1731.25|1740.75|1731.25|1739.75|1730.25|4
1740364400000|2025-02-24 02:33:20|1740.25|1730.75|1739.25|1729.75|1740.25|1730.75|1739.25|1729.75|3
1740364410000|2025-02-24 02:33:30|1738.75|1729.25|1739.25|1729.75|1739.25|1729.75|1738.75|1729.25|2
1740364420000|2025-02-24 02:33:40|1738.75|1729.25|1738.75|1729.25|1739.25|1729.75|1738.75|1729.25|3
1740364430000|2025-02-24 02:33:50|1738.25|1728.75|1738.75|1729.25|1738.75|1729.25|1738.25|1728.75|2
1740364440000|2025-02-24 02:34:00|1738.25|1728.75|1736.75|1727.25|1738.25|1728.75|1736.75|1727.25|8
1740364450000|2025-02-24 02:34:10|1737.25|1727.75|1738.75|1729.25|1738.75|1729.25|1737.25|1727.75|6
1740364460000|2025-02-24 02:34:20|1739.25|1729.75|1738.75|1729.25|1739.25|1729.75|1738.75|1729.25|4
1740364470000|2025-02-24 02:34:30|1739.25|1729.75|1739.25|1729.75|1739.25|1729.75|1739.25|1729.75|1
1740364480000|2025-02-24 02:34:40|1739.75|1730.25|1739.75|1730.25|1739.75|1730.25|1739.25|1729.75|3
1740364490000|2025-02-24 02:34:50|1739.25|1729.75|1738.75|1729.25|1739.25|1729.75|1738.75|1729.25|4
1740364500000|2025-02-24 02:35:00|1739.25|1729.75|1739.75|1730.25|1739.75|1730.25|1739.25|1729.75|2
1740364510000|2025-02-24 02:35:10|1739.25|1729.75|1738.75|1729.25|1739.25|1729.75|1738.25|1728.75|4
1740364520000|2025-02-24 02:35:20|1739.25|1729.75|1739.75|1730.25|1739.75|1730.25|1739.25|1729.75|2
1740364530000|2025-02-24 02:35:30|1740.25|1730.75|1739.25|1729.75|1740.25|1730.75|1739.25|1729.75|3
1740364540000|2025-02-24 02:35:40|1738.75|1729.25|1738.25|1728.75|1739.25|1729.75|1737.75|1728.25|8
1740364550000|2025-02-24 02:35:50|1738.75|1729.25|1739.75|1730.25|1739.75|1730.25|1738.75|1729.25|3
1740364560000|2025-02-24 02:36:00|1740.25|1730.75|1740.25|1730.75|1741.25|1731.75|1739.75|1730.25|7
1740364570000|2025-02-24 02:36:10|1740.75|1731.25|1740.75|1731.25|1740.75|1731.25|1740.25|1730.75|7
1740364580000|2025-02-24 02:36:20|1740.25|1730.75|1740.75|1731.25|1740.75|1731.25|1740.25|1730.75|6
1740364590000|2025-02-24 02:36:30|1740.25|1730.75|1740.75|1731.25|1740.75|1731.25|1740.25|1730.75|4
1740364600000|2025-02-24 02:36:40|1740.25|1730.75|1740.75|1731.25|1740.75|1731.25|1740.25|1730.75|6
1740364610000|2025-02-24 02:36:50|1741.25|1731.75|1740.75|1731.25|1741.25|1731.75|1740.75|1731.25|4
1740364620000|2025-02-24 02:37:00|1739.75|1730.25|1739.75|1730.25|1740.25|1730.75|1739.75|1730.25|3
1740364630000|2025-02-24 02:37:10|1740.25|1730.75|1740.75|1731.25|1741.25|1731.75|1740.25|1730.75|4
1740364640000|2025-02-24 02:37:20|1740.25|1730.75|1739.75|1730.25|1740.25|1730.75|1739.75|1730.25|4
1740364650000|2025-02-24 02:37:30|1739.25|1729.75|1739.75|1730.25|1739.75|1730.25|1739.25|1729.75|4
1740364660000|2025-02-24 02:37:40|1739.25|1729.75|1740.75|1731.25|1740.75|1731.25|1739.25|1729.75|4
1740364680000|2025-02-24 02:38:00|1741.25|1731.75|1741.25|1731.75|1741.75|1732.25|1740.75|1731.25|7
1740364690000|2025-02-24 02:38:10|1740.75|1731.25|1741.25|1731.75|1741.25|1731.75|1740.75|1731.25|4
1740364700000|2025-02-24 02:38:20|1740.75|1731.25|1742.25|1732.75|1742.25|1732.75|1740.75|1731.25|4
1740364710000|2025-02-24 02:38:30|1742.75|1733.25|1742.75|1733.25|1743.25|1733.75|1742.25|1732.75|9
1740364720000|2025-02-24 02:38:40|1742.25|1732.75|1742.25|1732.75|1742.75|1733.25|1741.75|1732.25|5
1740364730000|2025-02-24 02:38:50|1741.75|1732.25|1741.75|1732.25|1741.75|1732.25|1741.75|1732.25|1
1740364740000|2025-02-24 02:39:00|1742.25|1732.75|1741.75|1732.25|1742.25|1732.75|1741.75|1732.25|4
1740364750000|2025-02-24 02:39:10|1741.25|1731.75|1740.75|1731.25|1741.25|1731.75|1740.75|1731.25|6
1740364760000|2025-02-24 02:39:20|1741.25|1731.75|1740.75|1731.25|1741.25|1731.75|1740.75|1731.25|2
1740364770000|2025-02-24 02:39:30|1741.25|1731.75|1739.75|1730.25|1741.25|1731.75|1739.75|1730.25|6
1740364780000|2025-02-24 02:39:40|1739.25|1729.75|1739.25|1729.75|1739.25|1729.75|1739.25|1729.75|1
1740364790000|2025-02-24 02:39:50|1739.75|1730.25|1740.25|1730.75|1740.25|1730.75|1739.75|1730.25|2
1740364800000|2025-02-24 02:40:00|1740.75|1731.25|1740.25|1730.75|1740.75|1731.25|1740.25|1730.75|4
1740364810000|2025-02-24 02:40:10|1739.75|1730.25|1739.25|1729.75|1739.75|1730.25|1739.25|1729.75|4
1740364820000|2025-02-24 02:40:20|1738.75|1729.25|1738.75|1729.25|1738.75|1729.25|1738.75|1729.25|1
1740364830000|2025-02-24 02:40:30|1739.25|1729.75|1739.25|1729.75|1739.25|1729.75|1738.75|1729.25|3
1740364860000|2025-02-24 02:41:00|1738.75|1729.25|1738.75|1729.25|1739.25|1729.75|1738.75|1729.25|5
1740364870000|2025-02-24 02:41:10|1737.75|1728.25|1737.25|1727.75|1738.75|1729.25|1737.25|1727.75|5
1740364880000|2025-02-24 02:41:20|1737.75|1728.25|1737.75|1728.25|1738.25|1728.75|1737.25|1727.75|5
1740364900000|2025-02-24 02:41:40|1736.75|1727.25|1736.75|1727.25|1737.25|1727.75|1736.75|1727.25|3
1740364910000|2025-02-24 02:41:50|1736.25|1726.75|1736.75|1727.25|1737.25|1727.75|1735.75|1726.25|8
1740364920000|2025-02-24 02:42:00|1737.25|1727.75|1737.25|1727.75|1737.25|1727.75|1736.75|1727.25|7
1740364930000|2025-02-24 02:42:10|1736.75|1727.25|1736.75|1727.25|1736.75|1727.25|1736.25|1726.75|3
1740364940000|2025-02-24 02:42:20|1736.25|1726.75|1736.25|1726.75|1736.25|1726.75|1736.25|1726.75|1
1740364950000|2025-02-24 02:42:30|1736.75|1727.25|1736.25|1726.75|1736.75|1727.25|1735.75|1726.25|7
1740364960000|2025-02-24 02:42:40|1735.75|1726.25|1735.75|1726.25|1735.75|1726.25|1735.25|1725.75|3
1740364970000|2025-02-24 02:42:50|1736.25|1726.75|1736.25|1726.75|1736.25|1726.75|1736.25|1726.75|1
1740364980000|2025-02-24 02:43:00|1736.75|1727.25|1736.75|1727.25|1736.75|1727.25|1736.75|1727.25|1
1740364990000|2025-02-24 02:43:10|1736.25|1726.75|1735.75|1726.25|1736.25|1726.75|1735.75|1726.25|2
1740365000000|2025-02-24 02:43:20|1736.25|1726.75|1736.75|1727.25|1736.75|1727.25|1736.25|1726.75|2
1740365050000|2025-02-24 02:44:10|1737.25|1727.75|1737.75|1728.25|1737.75|1728.25|1737.25|1727.75|2
1740365060000|2025-02-24 02:44:20|1738.25|1728.75|1737.75|1728.25|1738.25|1728.75|1737.75|1728.25|2
1740365070000|2025-02-24 02:44:30|1738.25|1728.75|1737.75|1728.25|1738.25|1728.75|1737.75|1728.25|2
1740365080000|2025-02-24 02:44:40|1738.25|1728.75|1738.25|1728.75|1738.25|1728.75|1738.25|1728.75|1
1740365100000|2025-02-24 02:45:00|1738.75|1729.25|1739.25|1729.75|1739.25|1729.75|1738.75|1729.25|6
1740365110000|2025-02-24 02:45:10|1738.75|1729.25|1738.25|1728.75|1739.25|1729.75|1737.75|1728.25|8
1740365120000|2025-02-24 02:45:20|1738.75|1729.25|1738.75|1729.25|1739.25|1729.75|1738.25|1728.75|7
1740365130000|2025-02-24 02:45:30|1738.25|1728.75|1738.75|1729.25|1738.75|1729.25|1738.25|1728.75|2
1740365140000|2025-02-24 02:45:40|1738.25|1728.75|1738.25|1728.75|1738.25|1728.75|1737.75|1728.25|3
1740365160000|2025-02-24 02:46:00|1737.75|1728.25|1738.25|1728.75|1738.25|1728.75|1737.75|1728.25|2
1740365170000|2025-02-24 02:46:10|1738.75|1729.25|1739.25|1729.75|1739.25|1729.75|1738.75|1729.25|4
1740365180000|2025-02-24 02:46:20|1738.75|1729.25|1738.75|1729.25|1738.75|1729.25|1738.75|1729.25|1
1740365190000|2025-02-24 02:46:30|1739.25|1729.75|1738.25|1728.75|1739.25|1729.75|1737.75|1728.25|5
1740365200000|2025-02-24 02:46:40|1737.75|1728.25|1737.75|1728.25|1737.75|1728.25|1737.75|1728.25|1
1740365210000|2025-02-24 02:46:50|1737.25|1727.75|1737.25|1727.75|1737.75|1728.25|1737.25|1727.75|5
1740365220000|2025-02-24 02:47:00|1736.75|1727.25|1736.25|1726.75|1736.75|1727.25|1735.75|1726.25|6
1740365230000|2025-02-24 02:47:10|1735.75|1726.25|1737.75|1728.25|1737.75|1728.25|1735.25|1725.75|9
1740365240000|2025-02-24 02:47:20|1738.25|1728.75|1738.75|1729.25|1738.75|1729.25|1738.25|1728.75|2
1740365250000|2025-02-24 02:47:30|1739.25|1729.75|1740.25|1730.75|1740.25|1730.75|1739.25|1729.75|3
1740365280000|2025-02-24 02:48:00|1739.75|1730.25|1738.75|1729.25|1739.75|1730.25|1738.75|1729.25|5
1740365290000|2025-02-24 02:48:10|1739.25|1729.75|1739.75|1730.25|1739.75|1730.25|1739.25|1729.75|2
1740365300000|2025-02-24 02:48:20|1740.25|1730.75|1740.25|1730.75|1740.25|1730.75|1740.25|1730.75|1
1740365310000|2025-02-24 02:48:30|1740.75|1731.25|1740.75|1731.25|1741.25|1731.75|1740.75|1731.25|3
1740365320000|2025-02-24 02:48:40|1740.25|1730.75|1740.25|1730.75|1740.25|1730.75|1739.75|1730.25|3
1740365330000|2025-02-24 02:48:50|1739.75|1730.25|1739.75|1730.25|1740.25|1730.75|1739.75|1730.25|3
1740365340000|2025-02-24 02:49:00|1739.25|1729.75|1739.75|1730.25|1739.75|1730.25|1739.25|1729.75|2
1740365350000|2025-02-24 02:49:10|1740.25|1730.75|1741.25|1731.75|1741.75|1732.25|1740.25|1730.75|5
1740365360000|2025-02-24 02:49:20|1740.75|1731.25|1740.75|1731.25|1740.75|1731.25|1740.75|1731.25|1
1740365370000|2025-02-24 02:49:30|1741.25|1731.75|1741.25|1731.75|1741.25|1731.75|1741.25|1731.75|1
1740365380000|2025-02-24 02:49:40|1740.75|1731.25|1741.25|1731.75|1741.25|1731.75|1740.75|1731.25|4
1740365390000|2025-02-24 02:49:50|1741.75|1732.25|1742.25|1732.75|1742.25|1732.75|1741.75|1732.25|2
1740365400000|2025-02-24 02:50:00|1741.75|1732.25|1742.25|1732.75|1742.25|1732.75|1741.75|1732.25|6
1740365410000|2025-02-24 02:50:10|1742.75|1733.25|1743.25|1733.75|1743.25|1733.75|1742.75|1733.25|2
1740365430000|2025-02-24 02:50:30|1742.75|1733.25|1742.75|1733.25|1742.75|1733.25|1742.75|1733.25|1
1740365450000|2025-02-24 02:50:50|1743.25|1733.75|1743.25|1733.75|1743.25|1733.75|1743.25|1733.75|1
1740365460000|2025-02-24 02:51:00|1742.75|1733.25|1742.75|1733.25|1742.75|1733.25|1742.75|1733.25|1
1740365470000|2025-02-24 02:51:10|1742.25|1732.75|1742.25|1732.75|1742.25|1732.75|1741.75|1732.25|3
1740365480000|2025-02-24 02:51:20|1741.75|1732.25|1742.25|1732.75|1742.25|1732.75|1741.75|1732.25|2
1740365490000|2025-02-24 02:51:30|1741.75|1732.25|1741.75|1732.25|1741.75|1732.25|1741.25|1731.75|3
1740365510000|2025-02-24 02:51:50|1742.25|1732.75|1740.75|1731.25|1742.25|1732.75|1740.75|1731.25|6
1740365520000|2025-02-24 02:52:00|1741.25|1731.75|1740.75|1731.25|1741.25|1731.75|1740.75|1731.25|4
1740365550000|2025-02-24 02:52:30|1740.25|1730.75|1739.75|1730.25|1740.25|1730.75|1739.75|1730.25|4
1740365560000|2025-02-24 02:52:40|1740.25|1730.75|1739.75|1730.25|1740.25|1730.75|1739.75|1730.25|4
1740365570000|2025-02-24 02:52:50|1740.25|1730.75|1740.25|1730.75|1740.25|1730.75|1740.25|1730.75|1
1740365580000|2025-02-24 02:53:00|1739.75|1730.25|1739.25|1729.75|1739.75|1730.25|1739.25|1729.75|2
1740365590000|2025-02-24 02:53:10|1739.75|1730.25|1739.75|1730.25|1740.25|1730.75|1738.75|1729.25|6
1740365600000|2025-02-24 02:53:20|1740.25|1730.75|1738.75|1729.25|1740.25|1730.75|1738.75|1729.25|4
1740365610000|2025-02-24 02:53:30|1739.25|1729.75|1739.75|1730.25|1739.75|1730.25|1739.25|1729.75|2
1740365630000|2025-02-24 02:53:50|1740.25|1730.75|1739.75|1730.25|1740.25|1730.75|1739.75|1730.25|2
1740365640000|2025-02-24 02:54:00|1739.25|1729.75|1739.25|1729.75|1739.75|1730.25|1738.75|1729.25|5
1740365650000|2025-02-24 02:54:10|1738.75|1729.25|1738.75|1729.25|1739.25|1729.75|1738.75|1729.25|3
1740365680000|2025-02-24 02:54:40|1738.25|1728.75|1738.25|1728.75|1738.25|1728.75|1737.75|1728.25|3
1740365690000|2025-02-24 02:54:50|1738.75|1729.25|1737.75|1728.25|1738.75|1729.25|1737.75|1728.25|3
1740365700000|2025-02-24 02:55:00|1738.25|1728.75|1737.75|1728.25|1738.25|1728.75|1737.75|1728.25|4
1740365710000|2025-02-24 02:55:10|1738.25|1728.75|1737.75|1728.25|1738.25|1728.75|1737.75|1728.25|2
1740365720000|2025-02-24 02:55:20|1738.25|1728.75|1738.25|1728.75|1738.25|1728.75|1738.25|1728.75|1
1740365730000|2025-02-24 02:55:30|1737.75|1728.25|1738.25|1728.75|1738.25|1728.75|1737.75|1728.25|4
1740365740000|2025-02-24 02:55:40|1737.25|1727.75|1737.75|1728.25|1737.75|1728.25|1737.25|1727.75|2
1740365750000|2025-02-24 02:55:50|1737.25|1727.75|1736.75|1727.25|1737.25|1727.75|1736.75|1727.25|2
1740365760000|2025-02-24 02:56:00|1737.25|1727.75|1736.25|1726.75|1737.25|1727.75|1736.25|1726.75|11
1740365770000|2025-02-24 02:56:10|1735.75|1726.25|1735.75|1726.25|1735.75|1726.25|1735.25|1725.75|3
1740365780000|2025-02-24 02:56:20|1735.25|1725.75|1735.75|1726.25|1735.75|1726.25|1735.25|1725.75|4
1740365790000|2025-02-24 02:56:30|1735.25|1725.75|1735.75|1726.25|1735.75|1726.25|1735.25|1725.75|2
1740365800000|2025-02-24 02:56:40|1736.25|1726.75|1735.75|1726.25|1736.25|1726.75|1735.75|1726.25|4
1740365820000|2025-02-24 02:57:00|1735.25|1725.75|1734.75|1725.25|1735.25|1725.75|1734.75|1725.25|2
1740365830000|2025-02-24 02:57:10|1734.25|1724.75|1734.75|1725.25|1736.25|1726.75|1734.25|1724.75|8
1740365840000|2025-02-24 02:57:20|1734.25|1724.75|1734.75|1725.25|1734.75|1725.25|1733.75|1724.25|5
1740365850000|2025-02-24 02:57:30|1735.25|1725.75|1735.25|1725.75|1735.25|1725.75|1735.25|1725.75|1
1740365860000|2025-02-24 02:57:40|1734.75|1725.25|1734.75|1725.25|1735.25|1725.75|1734.75|1725.25|3
1740365870000|2025-02-24 02:57:50|1734.25|1724.75|1734.25|1724.75|1734.25|1724.75|1733.75|1724.25|5
1740365880000|2025-02-24 02:58:00|1733.75|1724.25|1734.25|1724.75|1734.25|1724.75|1733.75|1724.25|2
1740365890000|2025-02-24 02:58:10|1733.75|1724.25|1734.25|1724.75|1734.25|1724.75|1733.75|1724.25|6
1740365900000|2025-02-24 02:58:20|1733.75|1724.25|1732.25|1722.75|1733.75|1724.25|1731.75|1722.25|6
1740365910000|2025-02-24 02:58:30|1731.75|1722.25|1732.25|1722.75|1732.25|1722.75|1731.75|1722.25|2
1740365920000|2025-02-24 02:58:40|1731.75|1722.25|1732.75|1723.25|1732.75|1723.25|1731.75|1722.25|3
1740365960000|2025-02-24 02:59:20|1733.25|1723.75|1732.75|1723.25|1733.25|1723.75|1732.75|1723.25|2
1740365970000|2025-02-24 02:59:30|1733.25|1723.75|1731.75|1722.25|1733.75|1724.25|1731.25|1721.75|10
1740365980000|2025-02-24 02:59:40|1731.25|1721.75|1732.75|1723.25|1732.75|1723.25|1731.25|1721.75|4
1740365990000|2025-02-24 02:59:50|1731.75|1722.25|1731.75|1722.25|1731.75|1722.25|1731.75|1722.25|1
1740366000000|2025-02-24 03:00:00|1731.25|1721.75|1731.25|1721.75|1731.25|1721.75|1730.75|1721.25|3
1740366010000|2025-02-24 03:00:10|1730.75|1721.25|1729.75|1720.25|1730.75|1721.25|1729.75|1720.25|3
1740366020000|2025-02-24 03:00:20|1729.25|1719.75|1726.75|1717.25|1729.25|1719.75|1726.75|1717.25|5
1740366030000|2025-02-24 03:00:30|1727.75|1718.25|1725.75|1716.25|1727.75|1718.25|1725.75|1716.25|6
1740366040000|2025-02-24 03:00:40|1725.25|1715.75|1722.75|1713.25|1725.25|1715.75|1722.75|1713.25|8
1740366050000|2025-02-24 03:00:50|1723.25|1713.75|1724.75|1715.25|1724.75|1715.25|1722.25|1712.75|7
1740366060000|2025-02-24 03:01:00|1723.75|1714.25|1724.25|1714.75|1724.25|1714.75|1723.75|1714.25|4
1740366070000|2025-02-24 03:01:10|1724.75|1715.25|1722.75|1713.25|1724.75|1715.25|1722.75|1713.25|7
1740366080000|2025-02-24 03:01:20|1722.25|1712.75|1722.75|1713.25|1722.75|1713.25|1722.25|1712.75|2
1740366090000|2025-02-24 03:01:30|1722.25|1712.75|1722.75|1713.25|1722.75|1713.25|1722.25|1712.75|2
1740366100000|2025-02-24 03:01:40|1722.25|1712.75|1721.75|1712.25|1722.25|1712.75|1721.75|1712.25|8
1740366110000|2025-02-24 03:01:50|1722.75|1713.25|1722.75|1713.25|1722.75|1713.25|1722.75|1713.25|1
1740366120000|2025-02-24 03:02:00|1722.25|1712.75|1721.75|1712.25|1722.25|1712.75|1721.75|1712.25|4
1740366130000|2025-02-24 03:02:10|1721.25|1711.75|1721.75|1712.25|1721.75|1712.25|1721.25|1711.75|2
1740366140000|2025-02-24 03:02:20|1722.25|1712.75|1722.75|1713.25|1724.25|1714.75|1722.25|1712.75|8
1740366150000|2025-02-24 03:02:30|1722.25|1712.75|1722.75|1713.25|1722.75|1713.25|1722.25|1712.75|2
1740366160000|2025-02-24 03:02:40|1723.25|1713.75|1723.25|1713.75|1723.25|1713.75|1722.75|1713.25|3
1740366170000|2025-02-24 03:02:50|1723.75|1714.25|1723.75|1714.25|1723.75|1714.25|1723.75|1714.25|1
1740366180000|2025-02-24 03:03:00|1723.25|1713.75|1722.75|1713.25|1723.25|1713.75|1721.75|1712.25|9
1740366190000|2025-02-24 03:03:10|1723.25|1713.75|1723.75|1714.25|1723.75|1714.25|1723.25|1713.75|2
1740366210000|2025-02-24 03:03:30|1723.25|1713.75|1722.75|1713.25|1723.25|1713.75|1722.75|1713.25|2
1740366220000|2025-02-24 03:03:40|1723.25|1713.75|1722.75|1713.25|1723.25|1713.75|1722.75|1713.25|2
1740366230000|2025-02-24 03:03:50|1722.25|1712.75|1721.75|1712.25|1722.75|1713.25|1721.75|1712.25|4
1740366240000|2025-02-24 03:04:00|1721.25|1711.75|1721.25|1711.75|1721.25|1711.75|1720.25|1710.75|5
1740366250000|2025-02-24 03:04:10|1721.75|1712.25|1723.25|1713.75|1723.25|1713.75|1721.75|1712.25|3
1740366260000|2025-02-24 03:04:20|1722.75|1713.25|1722.75|1713.25|1723.25|1713.75|1722.25|1712.75|5
1740366270000|2025-02-24 03:04:30|1722.25|1712.75|1720.75|1711.25|1722.25|1712.75|1720.75|1711.25|4
1740366280000|2025-02-24 03:04:40|1721.25|1711.75|1721.75|1712.25|1721.75|1712.25|1721.25|1711.75|2
1740366290000|2025-02-24 03:04:50|1722.25|1712.75|1722.75|1713.25|1723.25|1713.75|1722.25|1712.75|4
1740366300000|2025-02-24 03:05:00|1723.25|1713.75|1721.75|1712.25|1723.25|1713.75|1721.75|1712.25|6
1740366310000|2025-02-24 03:05:10|1722.25|1712.75|1721.25|1711.75|1722.25|1712.75|1720.75|1711.25|9
1740366320000|2025-02-24 03:05:20|1720.75|1711.25|1720.75|1711.25|1720.75|1711.25|1720.75|1711.25|1
1740366330000|2025-02-24 03:05:30|1720.25|1710.75|1720.25|1710.75|1720.25|1710.75|1720.25|1710.75|1
1740366340000|2025-02-24 03:05:40|1719.75|1710.25|1719.75|1710.25|1719.75|1710.25|1718.75|1709.25|6
1740366360000|2025-02-24 03:06:00|1720.25|1710.75|1721.25|1711.75|1721.25|1711.75|1720.25|1710.75|3
1740366370000|2025-02-24 03:06:10|1721.75|1712.25|1721.75|1712.25|1721.75|1712.25|1721.75|1712.25|1
1740366380000|2025-02-24 03:06:20|1720.75|1711.25|1721.25|1711.75|1721.25|1711.75|1720.75|1711.25|4
1740366400000|2025-02-24 03:06:40|1720.75|1711.25|1720.75|1711.25|1721.25|1711.75|1720.75|1711.25|3
1740366410000|2025-02-24 03:06:50|1721.25|1711.75|1720.75|1711.25|1721.25|1711.75|1720.75|1711.25|4
1740366420000|2025-02-24 03:07:00|1721.25|1711.75|1720.75|1711.25|1721.75|1712.25|1720.75|1711.25|4
1740366430000|2025-02-24 03:07:10|1720.25|1710.75|1720.75|1711.25|1720.75|1711.25|1720.25|1710.75|4
1740366440000|2025-02-24 03:07:20|1721.25|1711.75|1721.25|1711.75|1721.25|1711.75|1720.75|1711.25|5
1740366460000|2025-02-24 03:07:40|1721.75|1712.25|1721.75|1712.25|1721.75|1712.25|1721.75|1712.25|1
1740366470000|2025-02-24 03:07:50|1721.25|1711.75|1721.75|1712.25|1721.75|1712.25|1721.25|1711.75|2
1740366480000|2025-02-24 03:08:00|1721.25|1711.75|1719.75|1710.25|1721.75|1712.25|1719.75|1710.25|8
1740366490000|2025-02-24 03:08:10|1720.25|1710.75|1720.75|1711.25|1720.75|1711.25|1720.25|1710.75|2
1740366500000|2025-02-24 03:08:20|1721.25|1711.75|1721.75|1712.25|1722.75|1713.25|1721.25|1711.75|8
1740366510000|2025-02-24 03:08:30|1721.25|1711.75|1718.75|1709.25|1721.25|1711.75|1718.75|1709.25|5
1740366530000|2025-02-24 03:08:50|1718.25|1708.75|1719.25|1709.75|1719.25|1709.75|1718.25|1708.75|3
1740366540000|2025-02-24 03:09:00|1719.75|1710.25|1721.75|1712.25|1721.75|1712.25|1719.75|1710.25|9
1740366550000|2025-02-24 03:09:10|1721.25|1711.75|1721.75|1712.25|1721.75|1712.25|1721.25|1711.75|2
1740366560000|2025-02-24 03:09:20|1722.25|1712.75|1722.25|1712.75|1722.25|1712.75|1722.25|1712.75|1
1740366580000|2025-02-24 03:09:40|1722.75|1713.25|1722.75|1713.25|1722.75|1713.25|1722.75|1713.25|1
1740366590000|2025-02-24 03:09:50|1723.25|1713.75|1723.25|1713.75|1723.25|1713.75|1723.25|1713.75|1
1740366600000|2025-02-24 03:10:00|1722.75|1713.25|1722.25|1712.75|1722.75|1713.25|1721.75|1712.25|4
1740366610000|2025-02-24 03:10:10|1721.75|1712.25|1721.75|1712.25|1721.75|1712.25|1721.75|1712.25|1
1740366630000|2025-02-24 03:10:30|1722.25|1712.75|1721.75|1712.25|1722.25|1712.75|1721.75|1712.25|2
1740366640000|2025-02-24 03:10:40|1722.25|1712.75|1721.75|1712.25|1722.25|1712.75|1721.75|1712.25|2
1740366650000|2025-02-24 03:10:50|1722.25|1712.75|1722.25|1712.75|1722.25|1712.75|1722.25|1712.75|1
1740366660000|2025-02-24 03:11:00|1721.75|1712.25|1721.75|1712.25|1722.25|1712.75|1721.75|1712.25|3
1740366670000|2025-02-24 03:11:10|1722.25|1712.75|1723.75|1714.25|1723.75|1714.25|1722.25|1712.75|4
1740366680000|2025-02-24 03:11:20|1723.25|1713.75|1723.25|1713.75|1723.75|1714.25|1723.25|1713.75|3
1740366690000|2025-02-24 03:11:30|1723.75|1714.25|1723.25|1713.75|1723.75|1714.25|1723.25|1713.75|2
1740366700000|2025-02-24 03:11:40|1723.75|1714.25|1723.75|1714.25|1723.75|1714.25|1723.25|1713.75|5
1740366710000|2025-02-24 03:11:50|1723.25|1713.75|1723.25|1713.75|1723.25|1713.75|1723.25|1713.75|1
1740366720000|2025-02-24 03:12:00|1723.75|1714.25|1724.25|1714.75|1724.25|1714.75|1723.75|1714.25|2
1740366730000|2025-02-24 03:12:10|1724.75|1715.25|1724.25|1714.75|1724.75|1715.25|1724.25|1714.75|2
1740366760000|2025-02-24 03:12:40|1724.75|1715.25|1724.25|1714.75|1724.75|1715.25|1724.25|1714.75|4
1740366770000|2025-02-24 03:12:50|1723.75|1714.25|1724.25|1714.75|1724.25|1714.75|1723.75|1714.25|4
1740366790000|2025-02-24 03:13:10|1723.25|1713.75|1724.25|1714.75|1724.25|1714.75|1723.25|1713.75|2
1740366800000|2025-02-24 03:13:20|1723.75|1714.25|1724.25|1714.75|1724.25|1714.75|1723.75|1714.25|2
1740366810000|2025-02-24 03:13:30|1722.75|1713.25|1722.25|1712.75|1723.25|1713.75|1722.25|1712.75|6
1740366820000|2025-02-24 03:13:40|1721.75|1712.25|1722.25|1712.75|1722.25|1712.75|1721.75|1712.25|4
1740366830000|2025-02-24 03:13:50|1721.75|1712.25|1720.75|1711.25|1721.75|1712.25|1720.75|1711.25|5
1740366840000|2025-02-24 03:14:00|1721.25|1711.75|1721.25|1711.75|1721.25|1711.75|1721.25|1711.75|1
1740366850000|2025-02-24 03:14:10|1720.75|1711.25|1721.25|1711.75|1721.25|1711.75|1720.75|1711.25|2
1740366860000|2025-02-24 03:14:20|1722.25|1712.75|1723.25|1713.75|1723.25|1713.75|1721.75|1712.25|5
1740366870000|2025-02-24 03:14:30|1723.75|1714.25|1723.75|1714.25|1723.75|1714.25|1723.75|1714.25|1
1740366880000|2025-02-24 03:14:40|1724.25|1714.75|1724.25|1714.75|1724.25|1714.75|1723.75|1714.25|3
1740366890000|2025-02-24 03:14:50|1723.75|1714.25|1724.25|1714.75|1724.25|1714.75|1723.75|1714.25|4
1740366900000|2025-02-24 03:15:00|1723.75|1714.25|1721.75|1712.25|1723.75|1714.25|1721.75|1712.25|7
1740366910000|2025-02-24 03:15:10|1721.25|1711.75|1722.25|1712.75|1722.75|1713.25|1721.25|1711.75|7
1740366920000|2025-02-24 03:15:20|1722.75|1713.25|1721.75|1712.25|1722.75|1713.25|1721.25|1711.75|5
1740366930000|2025-02-24 03:15:30|1721.25|1711.75|1721.75|1712.25|1721.75|1712.25|1721.25|1711.75|2
1740366940000|2025-02-24 03:15:40|1720.75|1711.25|1720.75|1711.25|1720.75|1711.25|1720.75|1711.25|1
1740366950000|2025-02-24 03:15:50|1721.25|1711.75|1719.75|1710.25|1721.25|1711.75|1719.75|1710.25|6
1740366960000|2025-02-24 03:16:00|1720.25|1710.75|1721.25|1711.75|1721.75|1712.25|1720.25|1710.75|5
1740366970000|2025-02-24 03:16:10|1720.75|1711.25|1721.75|1712.25|1721.75|1712.25|1720.25|1710.75|7
1740366980000|2025-02-24 03:16:20|1722.25|1712.75|1721.75|1712.25|1722.25|1712.75|1721.25|1711.75|6
1740366990000|2025-02-24 03:16:30|1722.25|1712.75|1720.25|1710.75|1722.25|1712.75|1720.25|1710.75|9
1740367000000|2025-02-24 03:16:40|1720.75|1711.25|1719.75|1710.25|1720.75|1711.25|1718.75|1709.25|11
1740367010000|2025-02-24 03:16:50|1719.25|1709.75|1718.75|1709.25|1719.25|1709.75|1718.75|1709.25|4
1740367020000|2025-02-24 03:17:00|1718.25|1708.75|1717.25|1707.75|1718.25|1708.75|1716.75|1707.25|4
1740367030000|2025-02-24 03:17:10|1717.75|1708.25|1717.75|1708.25|1718.75|1709.25|1717.75|1708.25|12
1740367040000|2025-02-24 03:17:20|1718.25|1708.75|1718.25|1708.75|1718.25|1708.75|1717.75|1708.25|5
1740367050000|2025-02-24 03:17:30|1718.75|1709.25|1717.75|1708.25|1719.25|1709.75|1717.75|1708.25|5
1740367060000|2025-02-24 03:17:40|1717.25|1707.75|1717.75|1708.25|1718.25|1708.75|1717.25|1707.75|6
1740367070000|2025-02-24 03:17:50|1718.25|1708.75|1718.25|1708.75|1718.25|1708.75|1718.25|1708.75|1
1740367080000|2025-02-24 03:18:00|1718.75|1709.25|1717.75|1708.25|1718.75|1709.25|1717.75|1708.25|2
1740367090000|2025-02-24 03:18:10|1717.25|1707.75|1717.25|1707.75|1717.25|1707.75|1716.75|1707.25|3
1740367100000|2025-02-24 03:18:20|1716.75|1707.25|1716.75|1707.25|1717.25|1707.75|1716.75|1707.25|3
1740367110000|2025-02-24 03:18:30|1716.25|1706.75|1717.25|1707.75|1717.25|1707.75|1716.25|1706.75|5
1740367120000|2025-02-24 03:18:40|1717.75|1708.25|1717.75|1708.25|1718.25|1708.75|1717.75|1708.25|3
1740367140000|2025-02-24 03:19:00|1716.75|1707.25|1717.25|1707.75|1717.25|1707.75|1716.75|1707.25|4
1740367150000|2025-02-24 03:19:10|1716.75|1707.25|1716.75|1707.25|1717.25|1707.75|1716.75|1707.25|5
1740367160000|2025-02-24 03:19:20|1717.25|1707.75|1716.75|1707.25|1717.25|1707.75|1716.75|1707.25|4
1740367170000|2025-02-24 03:19:30|1717.25|1707.75|1718.25|1708.75|1718.25|1708.75|1716.75|1707.25|5
1740367180000|2025-02-24 03:19:40|1717.75|1708.25|1717.75|1708.25|1718.25|1708.75|1717.75|1708.25|7
1740367200000|2025-02-24 03:20:00|1717.25|1707.75|1716.75|1707.25|1717.25|1707.75|1716.75|1707.25|2
1740367210000|2025-02-24 03:20:10|1716.25|1706.75|1715.75|1706.25|1716.25|1706.75|1715.25|1705.75|4
1740367220000|2025-02-24 03:20:20|1715.25|1705.75|1715.25|1705.75|1715.75|1706.25|1715.25|1705.75|3
1740367250000|2025-02-24 03:20:50|1715.75|1706.25|1715.75|1706.25|1715.75|1706.25|1715.75|1706.25|1
1740367260000|2025-02-24 03:21:00|1716.25|1706.75|1715.75|1706.25|1716.25|1706.75|1715.75|1706.25|2
1740367270000|2025-02-24 03:21:10|1716.25|1706.75|1715.75|1706.25|1716.25|1706.75|1715.75|1706.25|2
1740367280000|2025-02-24 03:21:20|1715.25|1705.75|1715.25|1705.75|1715.75|1706.25|1715.25|1705.75|5
1740367290000|2025-02-24 03:21:30|1715.75|1706.25|1715.75|1706.25|1715.75|1706.25|1715.75|1706.25|1
1740367300000|2025-02-24 03:21:40|1715.25|1705.75|1715.25|1705.75|1715.25|1705.75|1715.25|1705.75|1
1740367370000|2025-02-24 03:22:50|1714.75|1705.25|1713.75|1704.25|1714.75|1705.25|1713.75|1704.25|2
1740367380000|2025-02-24 03:23:00|1714.25|1704.75|1714.75|1705.25|1714.75|1705.25|1713.75|1704.25|6
1740367390000|2025-02-24 03:23:10|1714.25|1704.75|1714.75|1705.25|1714.75|1705.25|1713.75|1704.25|4
1740367410000|2025-02-24 03:23:30|1715.25|1705.75|1715.25|1705.75|1715.25|1705.75|1715.25|1705.75|1
1740367420000|2025-02-24 03:23:40|1715.75|1706.25|1714.75|1705.25|1715.75|1706.25|1714.75|1705.25|5
1740367430000|2025-02-24 03:23:50|1715.25|1705.75|1714.75|1705.25|1715.25|1705.75|1714.75|1705.25|2
1740367440000|2025-02-24 03:24:00|1715.25|1705.75|1715.25|1705.75|1715.25|1705.75|1715.25|1705.75|1
1740367450000|2025-02-24 03:24:10|1714.75|1705.25|1715.25|1705.75|1715.25|1705.75|1714.75|1705.25|8
1740367470000|2025-02-24 03:24:30|1714.75|1705.25|1714.75|1705.25|1714.75|1705.25|1714.75|1705.25|1
1740367480000|2025-02-24 03:24:40|1714.25|1704.75|1714.25|1704.75|1714.75|1705.25|1714.25|1704.75|3
1740367490000|2025-02-24 03:24:50|1713.75|1704.25|1711.25|1701.75|1714.25|1704.75|1710.25|1700.75|8
1740367500000|2025-02-24 03:25:00|1710.25|1700.75|1710.25|1700.75|1710.75|1701.25|1710.25|1700.75|3
1740367510000|2025-02-24 03:25:10|1711.75|1702.25|1710.75|1701.25|1711.75|1702.25|1710.75|1701.25|3
1740367520000|2025-02-24 03:25:20|1710.25|1700.75|1710.25|1700.75|1710.25|1700.75|1710.25|1700.75|1
1740367530000|2025-02-24 03:25:30|1708.75|1699.25|1709.75|1700.25|1709.75|1700.25|1707.25|1697.75|5
1740367540000|2025-02-24 03:25:40|1710.25|1700.75|1710.25|1700.75|1710.25|1700.75|1709.25|1699.75|9
1740367550000|2025-02-24 03:25:50|1709.75|1700.25|1708.75|1699.25|1709.75|1700.25|1708.75|1699.25|6
1740367560000|2025-02-24 03:26:00|1709.25|1699.75|1710.25|1700.75|1710.25|1700.75|1708.25|1698.75|7
1740367570000|2025-02-24 03:26:10|1709.75|1700.25|1709.75|1700.25|1710.25|1700.75|1709.75|1700.25|3
1740367580000|2025-02-24 03:26:20|1709.25|1699.75|1709.25|1699.75|1709.75|1700.25|1708.75|1699.25|7
1740367590000|2025-02-24 03:26:30|1709.75|1700.25|1706.75|1697.25|1709.75|1700.25|1706.75|1697.25|7
1740367600000|2025-02-24 03:26:40|1706.25|1696.75|1701.75|1692.25|1706.75|1697.25|1701.75|1692.25|11
1740367610000|2025-02-24 03:26:50|1702.25|1692.75|1702.75|1693.25|1703.75|1694.25|1701.75|1692.25|10
1740367620000|2025-02-24 03:27:00|1702.25|1692.75|1701.75|1692.25|1702.75|1693.25|1701.75|1692.25|7
1740367630000|2025-02-24 03:27:10|1702.75|1693.25|1700.75|1691.25|1702.75|1693.25|1700.75|1691.25|12
1740367640000|2025-02-24 03:27:20|1701.25|1691.75|1696.75|1687.25|1701.25|1691.75|1696.75|1687.25|20
1740367650000|2025-02-24 03:27:30|1696.25|1686.75|1693.75|1684.25|1697.25|1687.75|1693.75|1684.25|10
1740367660000|2025-02-24 03:27:40|1694.25|1684.75|1694.75|1685.25|1694.75|1685.25|1693.75|1684.25|6
1740367670000|2025-02-24 03:27:50|1694.25|1684.75|1695.25|1685.75|1695.25|1685.75|1693.75|1684.25|6
1740367680000|2025-02-24 03:28:00|1695.75|1686.25|1695.75|1686.25|1698.75|1689.25|1695.25|1685.75|14
1740367690000|2025-02-24 03:28:10|1696.25|1686.75|1696.75|1687.25|1698.25|1688.75|1696.25|1686.75|11
1740367700000|2025-02-24 03:28:20|1697.25|1687.75|1697.75|1688.25|1698.25|1688.75|1697.25|1687.75|4
1740367710000|2025-02-24 03:28:30|1698.25|1688.75|1700.75|1691.25|1700.75|1691.25|1698.25|1688.75|6
1740367720000|2025-02-24 03:28:40|1701.25|1691.75|1702.25|1692.75|1702.75|1693.25|1701.25|1691.75|7
1740367730000|2025-02-24 03:28:50|1702.75|1693.25|1702.25|1692.75|1702.75|1693.25|1702.25|1692.75|4
1740367740000|2025-02-24 03:29:00|1702.75|1693.25|1700.75|1691.25|1702.75|1693.25|1699.75|1690.25|10
1740367750000|2025-02-24 03:29:10|1700.25|1690.75|1699.25|1689.75|1700.75|1691.25|1699.25|1689.75|6
1740367760000|2025-02-24 03:29:20|1699.75|1690.25|1700.75|1691.25|1701.25|1691.75|1699.25|1689.75|7
1740367770000|2025-02-24 03:29:30|1701.25|1691.75|1701.25|1691.75|1701.25|1691.75|1701.25|1691.75|1
1740367780000|2025-02-24 03:29:40|1701.75|1692.25|1703.75|1694.25|1704.75|1695.25|1701.75|1692.25|8
1740367790000|2025-02-24 03:29:50|1703.25|1693.75|1703.25|1693.75|1703.75|1694.25|1702.75|1693.25|5
1740367800000|2025-02-24 03:30:00|1702.75|1693.25|1699.75|1690.25|1702.75|1693.25|1699.75|1690.25|9
1740367810000|2025-02-24 03:30:10|1699.25|1689.75|1698.25|1688.75|1699.25|1689.75|1698.25|1688.75|3
1740367820000|2025-02-24 03:30:20|1697.75|1688.25|1697.25|1687.75|1697.75|1688.25|1694.25|1684.75|11
1740367830000|2025-02-24 03:30:30|1696.75|1687.25|1695.25|1685.75|1697.25|1687.75|1695.25|1685.75|7
1740367840000|2025-02-24 03:30:40|1694.75|1685.25|1694.75|1685.25|1695.25|1685.75|1693.75|1684.25|9
1740367850000|2025-02-24 03:30:50|1694.25|1684.75|1693.75|1684.25|1694.75|1685.25|1693.75|1684.25|3
1740367860000|2025-02-24 03:31:00|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1691.25|1681.75|8
1740367870000|2025-02-24 03:31:10|1693.25|1683.75|1692.25|1682.75|1693.25|1683.75|1691.25|1681.75|7
1740367880000|2025-02-24 03:31:20|1691.75|1682.25|1690.25|1680.75|1691.75|1682.25|1690.25|1680.75|3
1740367890000|2025-02-24 03:31:30|1690.75|1681.25|1690.25|1680.75|1690.75|1681.25|1690.25|1680.75|2
1740367900000|2025-02-24 03:31:40|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|7
1740367910000|2025-02-24 03:31:50|1690.25|1680.75|1690.25|1680.75|1690.75|1681.25|1690.25|1680.75|3
1740367920000|2025-02-24 03:32:00|1689.25|1679.75|1690.75|1681.25|1690.75|1681.25|1689.25|1679.75|7
1740367930000|2025-02-24 03:32:10|1689.75|1680.25|1689.25|1679.75|1689.75|1680.25|1689.25|1679.75|4
1740367940000|2025-02-24 03:32:20|1689.75|1680.25|1689.75|1680.25|1690.25|1680.75|1689.25|1679.75|7
1740367950000|2025-02-24 03:32:30|1689.25|1679.75|1689.25|1679.75|1689.75|1680.25|1689.25|1679.75|7
1740367960000|2025-02-24 03:32:40|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.25|1678.75|3
1740367970000|2025-02-24 03:32:50|1688.25|1678.75|1684.75|1675.25|1688.75|1679.25|1684.75|1675.25|16
1740367980000|2025-02-24 03:33:00|1684.25|1674.75|1684.75|1675.25|1684.75|1675.25|1683.25|1673.75|6
1740367990000|2025-02-24 03:33:10|1685.25|1675.75|1685.25|1675.75|1685.25|1675.75|1682.75|1673.25|12
1740368000000|2025-02-24 03:33:20|1686.75|1677.25|1688.75|1679.25|1688.75|1679.25|1686.75|1677.25|5
1740368010000|2025-02-24 03:33:30|1688.25|1678.75|1689.75|1680.25|1689.75|1680.25|1688.25|1678.75|4
1740368020000|2025-02-24 03:33:40|1689.25|1679.75|1689.75|1680.25|1689.75|1680.25|1688.75|1679.25|7
1740368030000|2025-02-24 03:33:50|1689.25|1679.75|1690.25|1680.75|1690.25|1680.75|1688.75|1679.25|5
1740368040000|2025-02-24 03:34:00|1689.75|1680.25|1691.25|1681.75|1692.25|1682.75|1689.75|1680.25|12
1740368050000|2025-02-24 03:34:10|1691.75|1682.25|1692.75|1683.25|1693.75|1684.25|1691.75|1682.25|8
1740368060000|2025-02-24 03:34:20|1693.25|1683.75|1694.25|1684.75|1694.25|1684.75|1693.25|1683.75|3
1740368070000|2025-02-24 03:34:30|1693.75|1684.25|1694.25|1684.75|1694.75|1685.25|1693.75|1684.25|4
1740368080000|2025-02-24 03:34:40|1694.75|1685.25|1696.75|1687.25|1696.75|1687.25|1694.25|1684.75|7
1740368090000|2025-02-24 03:34:50|1697.75|1688.25|1698.25|1688.75|1698.25|1688.75|1697.75|1688.25|2
1740368100000|2025-02-24 03:35:00|1698.75|1689.25|1698.75|1689.25|1699.25|1689.75|1698.75|1689.25|5
1740368110000|2025-02-24 03:35:10|1699.25|1689.75|1698.75|1689.25|1699.75|1690.25|1698.75|1689.25|9
1740368120000|2025-02-24 03:35:20|1699.25|1689.75|1699.75|1690.25|1699.75|1690.25|1698.75|1689.25|5
1740368130000|2025-02-24 03:35:30|1700.25|1690.75|1700.25|1690.75|1700.25|1690.75|1700.25|1690.75|1
1740368140000|2025-02-24 03:35:40|1700.75|1691.25|1701.75|1692.25|1701.75|1692.25|1700.75|1691.25|3
1740368150000|2025-02-24 03:35:50|1701.25|1691.75|1701.75|1692.25|1701.75|1692.25|1701.25|1691.75|2
1740368160000|2025-02-24 03:36:00|1701.25|1691.75|1699.25|1689.75|1701.25|1691.75|1698.75|1689.25|6
1740368170000|2025-02-24 03:36:10|1699.75|1690.25|1701.75|1692.25|1701.75|1692.25|1699.75|1690.25|10
1740368180000|2025-02-24 03:36:20|1700.75|1691.25|1697.75|1688.25|1700.75|1691.25|1697.75|1688.25|9
1740368190000|2025-02-24 03:36:30|1697.25|1687.75|1698.75|1689.25|1699.25|1689.75|1696.75|1687.25|14
1740368200000|2025-02-24 03:36:40|1699.25|1689.75|1701.25|1691.75|1701.75|1692.25|1699.25|1689.75|8
1740368210000|2025-02-24 03:36:50|1700.75|1691.25|1701.25|1691.75|1701.75|1692.25|1700.75|1691.25|8
1740368220000|2025-02-24 03:37:00|1701.75|1692.25|1702.75|1693.25|1702.75|1693.25|1701.75|1692.25|5
1740368230000|2025-02-24 03:37:10|1703.25|1693.75|1703.75|1694.25|1703.75|1694.25|1703.25|1693.75|2
1740368240000|2025-02-24 03:37:20|1703.25|1693.75|1702.75|1693.25|1703.75|1694.25|1700.75|1691.25|11
1740368250000|2025-02-24 03:37:30|1703.25|1693.75|1703.25|1693.75|1703.75|1694.25|1702.75|1693.25|7
1740368260000|2025-02-24 03:37:40|1703.75|1694.25|1702.75|1693.25|1703.75|1694.25|1702.75|1693.25|3
1740368270000|2025-02-24 03:37:50|1703.25|1693.75|1701.75|1692.25|1703.75|1694.25|1701.75|1692.25|6
1740368280000|2025-02-24 03:38:00|1701.25|1691.75|1700.75|1691.25|1701.75|1692.25|1699.75|1690.25|11
1740368300000|2025-02-24 03:38:20|1700.25|1690.75|1698.75|1689.25|1700.25|1690.75|1698.75|1689.25|6
1740368310000|2025-02-24 03:38:30|1699.25|1689.75|1698.75|1689.25|1699.25|1689.75|1698.75|1689.25|2
1740368330000|2025-02-24 03:38:50|1698.25|1688.75|1698.25|1688.75|1698.25|1688.75|1697.75|1688.25|3
1740368340000|2025-02-24 03:39:00|1698.75|1689.25|1699.75|1690.25|1699.75|1690.25|1697.75|1688.25|6
1740368350000|2025-02-24 03:39:10|1699.25|1689.75|1698.75|1689.25|1699.75|1690.25|1698.75|1689.25|6
1740368360000|2025-02-24 03:39:20|1698.25|1688.75|1697.25|1687.75|1698.25|1688.75|1696.75|1687.25|7
1740368370000|2025-02-24 03:39:30|1696.75|1687.25|1694.75|1685.25|1696.75|1687.25|1694.75|1685.25|5
1740368380000|2025-02-24 03:39:40|1695.25|1685.75|1695.25|1685.75|1695.25|1685.75|1694.75|1685.25|5
1740368390000|2025-02-24 03:39:50|1695.75|1686.25|1695.75|1686.25|1696.25|1686.75|1695.75|1686.25|5
1740368400000|2025-02-24 03:40:00|1695.25|1685.75|1695.75|1686.25|1695.75|1686.25|1695.25|1685.75|2
1740368410000|2025-02-24 03:40:10|1695.25|1685.75|1695.25|1685.75|1695.25|1685.75|1695.25|1685.75|1
1740368420000|2025-02-24 03:40:20|1695.75|1686.25|1695.75|1686.25|1696.75|1687.25|1695.75|1686.25|7
1740368440000|2025-02-24 03:40:40|1696.25|1686.75|1696.25|1686.75|1696.25|1686.75|1695.75|1686.25|5
1740368450000|2025-02-24 03:40:50|1696.75|1687.25|1695.75|1686.25|1696.75|1687.25|1695.75|1686.25|4
1740368460000|2025-02-24 03:41:00|1696.25|1686.75|1696.75|1687.25|1696.75|1687.25|1695.75|1686.25|7
1740368470000|2025-02-24 03:41:10|1695.75|1686.25|1696.75|1687.25|1697.25|1687.75|1694.75|1685.25|10
1740368480000|2025-02-24 03:41:20|1697.25|1687.75|1696.75|1687.25|1698.25|1688.75|1696.75|1687.25|10
1740368490000|2025-02-24 03:41:30|1697.75|1688.25|1696.75|1687.25|1697.75|1688.25|1696.75|1687.25|5
1740368500000|2025-02-24 03:41:40|1696.25|1686.75|1696.75|1687.25|1696.75|1687.25|1696.25|1686.75|2
1740368510000|2025-02-24 03:41:50|1696.25|1686.75|1696.25|1686.75|1696.25|1686.75|1696.25|1686.75|1
1740368520000|2025-02-24 03:42:00|1695.75|1686.25|1696.75|1687.25|1696.75|1687.25|1695.75|1686.25|4
1740368530000|2025-02-24 03:42:10|1697.25|1687.75|1696.75|1687.25|1697.75|1688.25|1696.75|1687.25|6
1740368540000|2025-02-24 03:42:20|1697.25|1687.75|1697.75|1688.25|1698.25|1688.75|1696.75|1687.25|6
1740368550000|2025-02-24 03:42:30|1697.25|1687.75|1695.75|1686.25|1697.25|1687.75|1695.75|1686.25|4
1740368560000|2025-02-24 03:42:40|1695.25|1685.75|1695.75|1686.25|1695.75|1686.25|1694.75|1685.25|4
1740368570000|2025-02-24 03:42:50|1696.25|1686.75|1696.25|1686.75|1696.25|1686.75|1696.25|1686.75|1
1740368580000|2025-02-24 03:43:00|1696.75|1687.25|1699.75|1690.25|1699.75|1690.25|1696.75|1687.25|8
1740368590000|2025-02-24 03:43:10|1700.75|1691.25|1701.25|1691.75|1701.25|1691.75|1699.75|1690.25|8
1740368600000|2025-02-24 03:43:20|1701.75|1692.25|1701.75|1692.25|1701.75|1692.25|1701.25|1691.75|3
1740368610000|2025-02-24 03:43:30|1702.25|1692.75|1702.25|1692.75|1702.75|1693.25|1702.25|1692.75|3
1740368620000|2025-02-24 03:43:40|1702.75|1693.25|1702.75|1693.25|1702.75|1693.25|1702.25|1692.75|3
1740368630000|2025-02-24 03:43:50|1702.25|1692.75|1702.75|1693.25|1702.75|1693.25|1702.25|1692.75|2
1740368640000|2025-02-24 03:44:00|1702.25|1692.75|1700.75|1691.25|1702.25|1692.75|1700.75|1691.25|4
1740368650000|2025-02-24 03:44:10|1700.25|1690.75|1700.25|1690.75|1700.75|1691.25|1699.75|1690.25|6
1740368660000|2025-02-24 03:44:20|1699.75|1690.25|1700.25|1690.75|1700.75|1691.25|1699.75|1690.25|3
1740368670000|2025-02-24 03:44:30|1700.75|1691.25|1700.75|1691.25|1700.75|1691.25|1700.75|1691.25|1
1740368680000|2025-02-24 03:44:40|1700.25|1690.75|1700.75|1691.25|1700.75|1691.25|1700.25|1690.75|4
1740368700000|2025-02-24 03:45:00|1701.25|1691.75|1700.75|1691.25|1701.75|1692.25|1700.75|1691.25|3
1740368720000|2025-02-24 03:45:20|1701.75|1692.25|1702.75|1693.25|1702.75|1693.25|1701.75|1692.25|2
1740368740000|2025-02-24 03:45:40|1703.75|1694.25|1702.75|1693.25|1703.75|1694.25|1702.75|1693.25|2
1740368750000|2025-02-24 03:45:50|1702.25|1692.75|1702.75|1693.25|1702.75|1693.25|1702.25|1692.75|10
1740368760000|2025-02-24 03:46:00|1702.25|1692.75|1701.75|1692.25|1702.25|1692.75|1701.75|1692.25|2
1740368770000|2025-02-24 03:46:10|1701.25|1691.75|1700.25|1690.75|1701.75|1692.25|1700.25|1690.75|7
1740368780000|2025-02-24 03:46:20|1699.75|1690.25|1700.75|1691.25|1700.75|1691.25|1699.75|1690.25|6
1740368790000|2025-02-24 03:46:30|1701.25|1691.75|1702.75|1693.25|1702.75|1693.25|1701.25|1691.75|3
1740368800000|2025-02-24 03:46:40|1702.25|1692.75|1701.75|1692.25|1702.25|1692.75|1701.75|1692.25|2
1740368810000|2025-02-24 03:46:50|1701.25|1691.75|1700.25|1690.75|1701.25|1691.75|1700.25|1690.75|3
1740368820000|2025-02-24 03:47:00|1700.75|1691.25|1700.75|1691.25|1701.75|1692.25|1700.75|1691.25|4
1740368840000|2025-02-24 03:47:20|1700.25|1690.75|1697.25|1687.75|1700.25|1690.75|1697.25|1687.75|7
1740368850000|2025-02-24 03:47:30|1696.75|1687.25|1696.75|1687.25|1697.25|1687.75|1696.75|1687.25|3
1740368860000|2025-02-24 03:47:40|1697.25|1687.75|1696.75|1687.25|1697.25|1687.75|1696.75|1687.25|2
1740368870000|2025-02-24 03:47:50|1696.25|1686.75|1695.75|1686.25|1696.75|1687.25|1695.75|1686.25|4
1740368880000|2025-02-24 03:48:00|1695.25|1685.75|1694.25|1684.75|1695.25|1685.75|1694.25|1684.75|5
1740368890000|2025-02-24 03:48:10|1693.75|1684.25|1693.75|1684.25|1694.75|1685.25|1693.75|1684.25|3
1740368900000|2025-02-24 03:48:20|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1691.75|1682.25|6
1740368910000|2025-02-24 03:48:30|1693.75|1684.25|1691.75|1682.25|1694.25|1684.75|1691.75|1682.25|6
1740368920000|2025-02-24 03:48:40|1692.25|1682.75|1693.75|1684.25|1693.75|1684.25|1691.75|1682.25|4
1740368930000|2025-02-24 03:48:50|1693.25|1683.75|1692.75|1683.25|1693.75|1684.25|1692.75|1683.25|6
1740368950000|2025-02-24 03:49:10|1693.75|1684.25|1693.25|1683.75|1694.75|1685.25|1692.75|1683.25|10
1740368960000|2025-02-24 03:49:20|1692.75|1683.25|1692.25|1682.75|1693.25|1683.75|1692.25|1682.75|4
1740368970000|2025-02-24 03:49:30|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1
1740368980000|2025-02-24 03:49:40|1692.25|1682.75|1692.75|1683.25|1692.75|1683.25|1692.25|1682.75|6
1740368990000|2025-02-24 03:49:50|1692.25|1682.75|1691.75|1682.25|1692.25|1682.75|1691.75|1682.25|2
1740369000000|2025-02-24 03:50:00|1691.25|1681.75|1689.75|1680.25|1691.25|1681.75|1689.75|1680.25|4
1740369010000|2025-02-24 03:50:10|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1
1740369020000|2025-02-24 03:50:20|1688.75|1679.25|1690.75|1681.25|1690.75|1681.25|1688.75|1679.25|8
1740369030000|2025-02-24 03:50:30|1691.25|1681.75|1689.75|1680.25|1691.25|1681.75|1689.75|1680.25|4
1740369040000|2025-02-24 03:50:40|1689.25|1679.75|1689.75|1680.25|1690.75|1681.25|1688.75|1679.25|7
1740369050000|2025-02-24 03:50:50|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|8
1740369060000|2025-02-24 03:51:00|1691.25|1681.75|1691.75|1682.25|1691.75|1682.25|1691.25|1681.75|2
1740369070000|2025-02-24 03:51:10|1692.75|1683.25|1693.75|1684.25|1693.75|1684.25|1692.75|1683.25|3
1740369080000|2025-02-24 03:51:20|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|4
1740369090000|2025-02-24 03:51:30|1694.75|1685.25|1694.75|1685.25|1694.75|1685.25|1694.75|1685.25|1
1740369100000|2025-02-24 03:51:40|1694.25|1684.75|1697.25|1687.75|1697.25|1687.75|1694.25|1684.75|2
1740369110000|2025-02-24 03:51:50|1696.75|1687.25|1695.75|1686.25|1696.75|1687.25|1695.75|1686.25|8
1740369120000|2025-02-24 03:52:00|1695.25|1685.75|1694.75|1685.25|1695.25|1685.75|1694.75|1685.25|2
1740369130000|2025-02-24 03:52:10|1695.25|1685.75|1696.75|1687.25|1697.25|1687.75|1694.75|1685.25|8
1740369140000|2025-02-24 03:52:20|1695.75|1686.25|1695.75|1686.25|1695.75|1686.25|1694.75|1685.25|8
1740369150000|2025-02-24 03:52:30|1694.75|1685.25|1694.75|1685.25|1694.75|1685.25|1694.75|1685.25|1
1740369160000|2025-02-24 03:52:40|1694.25|1684.75|1694.75|1685.25|1694.75|1685.25|1693.75|1684.25|4
1740369170000|2025-02-24 03:52:50|1693.75|1684.25|1693.75|1684.25|1694.75|1685.25|1693.75|1684.25|5
1740369180000|2025-02-24 03:53:00|1694.25|1684.75|1694.75|1685.25|1694.75|1685.25|1694.25|1684.75|2
1740369190000|2025-02-24 03:53:10|1695.25|1685.75|1694.75|1685.25|1695.25|1685.75|1694.75|1685.25|4
1740369200000|2025-02-24 03:53:20|1694.25|1684.75|1693.75|1684.25|1694.25|1684.75|1693.75|1684.25|2
1740369210000|2025-02-24 03:53:30|1694.25|1684.75|1693.75|1684.25|1694.75|1685.25|1693.75|1684.25|4
1740369230000|2025-02-24 03:53:50|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740369240000|2025-02-24 03:54:00|1691.75|1682.25|1692.75|1683.25|1693.75|1684.25|1691.75|1682.25|6
1740369250000|2025-02-24 03:54:10|1693.75|1684.25|1694.75|1685.25|1694.75|1685.25|1693.75|1684.25|2
1740369270000|2025-02-24 03:54:30|1695.25|1685.75|1694.75|1685.25|1695.75|1686.25|1694.75|1685.25|3
1740369280000|2025-02-24 03:54:40|1695.25|1685.75|1694.75|1685.25|1695.25|1685.75|1694.75|1685.25|2
1740369290000|2025-02-24 03:54:50|1695.75|1686.25|1694.75|1685.25|1695.75|1686.25|1694.75|1685.25|6
1740369300000|2025-02-24 03:55:00|1695.25|1685.75|1695.75|1686.25|1695.75|1686.25|1694.75|1685.25|8
1740369310000|2025-02-24 03:55:10|1695.25|1685.75|1694.75|1685.25|1695.25|1685.75|1694.75|1685.25|2
1740369320000|2025-02-24 03:55:20|1695.25|1685.75|1694.25|1684.75|1695.25|1685.75|1694.25|1684.75|3
1740369330000|2025-02-24 03:55:30|1693.75|1684.25|1693.75|1684.25|1694.25|1684.75|1693.75|1684.25|3
1740369340000|2025-02-24 03:55:40|1694.25|1684.75|1694.75|1685.25|1694.75|1685.25|1693.75|1684.25|4
1740369360000|2025-02-24 03:56:00|1693.75|1684.25|1694.75|1685.25|1694.75|1685.25|1693.75|1684.25|3
1740369370000|2025-02-24 03:56:10|1693.75|1684.25|1694.75|1685.25|1694.75|1685.25|1693.75|1684.25|7
1740369380000|2025-02-24 03:56:20|1695.25|1685.75|1695.75|1686.25|1695.75|1686.25|1694.75|1685.25|7
1740369390000|2025-02-24 03:56:30|1695.25|1685.75|1693.75|1684.25|1695.25|1685.75|1693.75|1684.25|7
1740369400000|2025-02-24 03:56:40|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1692.75|1683.25|5
1740369410000|2025-02-24 03:56:50|1694.25|1684.75|1693.75|1684.25|1694.25|1684.75|1693.75|1684.25|2
1740369420000|2025-02-24 03:57:00|1693.25|1683.75|1691.75|1682.25|1693.25|1683.75|1691.75|1682.25|7
1740369430000|2025-02-24 03:57:10|1692.25|1682.75|1692.75|1683.25|1692.75|1683.25|1692.25|1682.75|2
1740369440000|2025-02-24 03:57:20|1692.25|1682.75|1691.75|1682.25|1692.75|1683.25|1691.75|1682.25|4
1740369450000|2025-02-24 03:57:30|1691.25|1681.75|1690.75|1681.25|1691.75|1682.25|1690.75|1681.25|6
1740369460000|2025-02-24 03:57:40|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|2
1740369470000|2025-02-24 03:57:50|1689.75|1680.25|1690.75|1681.25|1690.75|1681.25|1689.75|1680.25|3
1740369480000|2025-02-24 03:58:00|1691.25|1681.75|1692.75|1683.25|1692.75|1683.25|1691.25|1681.75|6
1740369490000|2025-02-24 03:58:10|1691.75|1682.25|1691.75|1682.25|1692.25|1682.75|1691.75|1682.25|7
1740369500000|2025-02-24 03:58:20|1692.25|1682.75|1688.75|1679.25|1692.25|1682.75|1688.75|1679.25|10
1740369510000|2025-02-24 03:58:30|1688.25|1678.75|1688.25|1678.75|1688.75|1679.25|1687.75|1678.25|4
1740369520000|2025-02-24 03:58:40|1688.75|1679.25|1688.75|1679.25|1689.25|1679.75|1688.75|1679.25|3
1740369530000|2025-02-24 03:58:50|1689.25|1679.75|1688.75|1679.25|1689.25|1679.75|1688.75|1679.25|2
1740369540000|2025-02-24 03:59:00|1689.25|1679.75|1688.75|1679.25|1689.25|1679.75|1688.75|1679.25|6
1740369550000|2025-02-24 03:59:10|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1688.75|1679.25|3
1740369560000|2025-02-24 03:59:20|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1
1740369570000|2025-02-24 03:59:30|1688.25|1678.75|1688.75|1679.25|1688.75|1679.25|1686.75|1677.25|7
1740369580000|2025-02-24 03:59:40|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1
1740369590000|2025-02-24 03:59:50|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|4
1740369600000|2025-02-24 04:00:00|1686.75|1677.25|1684.75|1675.25|1686.75|1677.25|1684.25|1674.75|10
1740369610000|2025-02-24 04:00:10|1684.25|1674.75|1682.75|1673.25|1684.75|1675.25|1682.75|1673.25|13
1740369620000|2025-02-24 04:00:20|1681.75|1672.25|1682.25|1672.75|1682.25|1672.75|1680.25|1670.75|6
1740369630000|2025-02-24 04:00:30|1682.75|1673.25|1684.25|1674.75|1684.25|1674.75|1682.75|1673.25|8
1740369640000|2025-02-24 04:00:40|1684.75|1675.25|1684.75|1675.25|1685.75|1676.25|1684.75|1675.25|4
1740369650000|2025-02-24 04:00:50|1685.75|1676.25|1682.75|1673.25|1685.75|1676.25|1682.75|1673.25|9
1740369660000|2025-02-24 04:01:00|1682.25|1672.75|1679.75|1670.25|1682.25|1672.75|1679.75|1670.25|8
1740369670000|2025-02-24 04:01:10|1680.25|1670.75|1679.75|1670.25|1681.75|1672.25|1679.75|1670.25|8
1740369680000|2025-02-24 04:01:20|1679.25|1669.75|1679.75|1670.25|1679.75|1670.25|1679.25|1669.75|4
1740369690000|2025-02-24 04:01:30|1679.25|1669.75|1678.75|1669.25|1679.75|1670.25|1678.25|1668.75|8
1740369700000|2025-02-24 04:01:40|1679.75|1670.25|1679.75|1670.25|1680.25|1670.75|1678.75|1669.25|6
1740369710000|2025-02-24 04:01:50|1679.25|1669.75|1679.75|1670.25|1679.75|1670.25|1678.75|1669.25|4
1740369720000|2025-02-24 04:02:00|1680.25|1670.75|1685.25|1675.75|1685.75|1676.25|1680.25|1670.75|16
1740369730000|2025-02-24 04:02:10|1684.75|1675.25|1684.75|1675.25|1685.25|1675.75|1683.75|1674.25|11
1740369740000|2025-02-24 04:02:20|1684.25|1674.75|1681.75|1672.25|1684.25|1674.75|1681.75|1672.25|8
1740369750000|2025-02-24 04:02:30|1681.25|1671.75|1680.75|1671.25|1681.75|1672.25|1680.75|1671.25|4
1740369760000|2025-02-24 04:02:40|1681.25|1671.75|1683.75|1674.25|1683.75|1674.25|1681.25|1671.75|8
1740369770000|2025-02-24 04:02:50|1684.25|1674.75|1685.75|1676.25|1685.75|1676.25|1684.25|1674.75|6
1740369780000|2025-02-24 04:03:00|1685.25|1675.75|1685.75|1676.25|1685.75|1676.25|1683.75|1674.25|14
1740369800000|2025-02-24 04:03:20|1685.25|1675.75|1685.75|1676.25|1685.75|1676.25|1685.25|1675.75|4
1740369810000|2025-02-24 04:03:30|1685.25|1675.75|1681.25|1671.75|1685.25|1675.75|1680.75|1671.25|11
1740369820000|2025-02-24 04:03:40|1680.75|1671.25|1680.75|1671.25|1680.75|1671.25|1680.25|1670.75|3
1740369830000|2025-02-24 04:03:50|1681.25|1671.75|1680.75|1671.25|1681.75|1672.25|1680.25|1670.75|5
1740369840000|2025-02-24 04:04:00|1680.25|1670.75|1681.75|1672.25|1682.75|1673.25|1680.25|1670.75|10
1740369850000|2025-02-24 04:04:10|1681.25|1671.75|1681.75|1672.25|1681.75|1672.25|1680.25|1670.75|7
1740369860000|2025-02-24 04:04:20|1682.25|1672.75|1682.75|1673.25|1682.75|1673.25|1681.75|1672.25|6
1740369870000|2025-02-24 04:04:30|1681.75|1672.25|1681.75|1672.25|1682.25|1672.75|1681.75|1672.25|3
1740369880000|2025-02-24 04:04:40|1682.75|1673.25|1681.75|1672.25|1682.75|1673.25|1681.75|1672.25|3
1740369890000|2025-02-24 04:04:50|1680.75|1671.25|1680.75|1671.25|1680.75|1671.25|1680.75|1671.25|1
1740369900000|2025-02-24 04:05:00|1679.75|1670.25|1679.25|1669.75|1679.75|1670.25|1678.75|1669.25|6
1740369910000|2025-02-24 04:05:10|1678.75|1669.25|1678.75|1669.25|1679.75|1670.25|1678.25|1668.75|6
1740369920000|2025-02-24 04:05:20|1678.25|1668.75|1678.75|1669.25|1678.75|1669.25|1678.25|1668.75|2
1740369930000|2025-02-24 04:05:30|1679.75|1670.25|1677.75|1668.25|1680.25|1670.75|1677.75|1668.25|9
1740369940000|2025-02-24 04:05:40|1678.25|1668.75|1679.75|1670.25|1679.75|1670.25|1678.25|1668.75|9
1740369950000|2025-02-24 04:05:50|1680.25|1670.75|1680.75|1671.25|1680.75|1671.25|1679.75|1670.25|10
1740369960000|2025-02-24 04:06:00|1681.75|1672.25|1680.75|1671.25|1681.75|1672.25|1680.25|1670.75|6
1740369970000|2025-02-24 04:06:10|1680.25|1670.75|1679.75|1670.25|1680.25|1670.75|1679.75|1670.25|2
1740369980000|2025-02-24 04:06:20|1680.75|1671.25|1682.75|1673.25|1682.75|1673.25|1679.75|1670.25|8
1740369990000|2025-02-24 04:06:30|1682.25|1672.75|1681.75|1672.25|1682.25|1672.75|1681.75|1672.25|4
1740370000000|2025-02-24 04:06:40|1681.25|1671.75|1681.75|1672.25|1681.75|1672.25|1681.25|1671.75|4
1740370010000|2025-02-24 04:06:50|1682.25|1672.75|1681.75|1672.25|1682.75|1673.25|1681.75|1672.25|9
1740370020000|2025-02-24 04:07:00|1682.75|1673.25|1684.75|1675.25|1685.25|1675.75|1682.25|1672.75|10
1740370030000|2025-02-24 04:07:10|1684.25|1674.75|1683.75|1674.25|1684.25|1674.75|1683.75|1674.25|2
1740370040000|2025-02-24 04:07:20|1684.25|1674.75|1684.25|1674.75|1684.75|1675.25|1683.75|1674.25|8
1740370050000|2025-02-24 04:07:30|1683.75|1674.25|1684.75|1675.25|1684.75|1675.25|1683.75|1674.25|3
1740370060000|2025-02-24 04:07:40|1684.25|1674.75|1683.75|1674.25|1684.75|1675.25|1683.75|1674.25|5
1740370070000|2025-02-24 04:07:50|1684.25|1674.75|1683.75|1674.25|1684.25|1674.75|1683.75|1674.25|4
1740370080000|2025-02-24 04:08:00|1684.25|1674.75|1685.25|1675.75|1685.75|1676.25|1684.25|1674.75|4
1740370090000|2025-02-24 04:08:10|1685.75|1676.25|1686.75|1677.25|1686.75|1677.25|1685.75|1676.25|3
1740370100000|2025-02-24 04:08:20|1686.25|1676.75|1686.75|1677.25|1686.75|1677.25|1685.75|1676.25|4
1740370110000|2025-02-24 04:08:30|1686.25|1676.75|1683.25|1673.75|1686.25|1676.75|1683.25|1673.75|5
1740370120000|2025-02-24 04:08:40|1682.75|1673.25|1685.75|1676.25|1685.75|1676.25|1682.75|1673.25|4
1740370130000|2025-02-24 04:08:50|1686.25|1676.75|1685.75|1676.25|1686.75|1677.25|1684.75|1675.25|7
1740370140000|2025-02-24 04:09:00|1684.75|1675.25|1687.75|1678.25|1687.75|1678.25|1684.75|1675.25|7
1740370150000|2025-02-24 04:09:10|1686.75|1677.25|1687.75|1678.25|1687.75|1678.25|1686.75|1677.25|9
1740370160000|2025-02-24 04:09:20|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1
1740370170000|2025-02-24 04:09:30|1686.25|1676.75|1686.25|1676.75|1686.75|1677.25|1686.25|1676.75|3
1740370180000|2025-02-24 04:09:40|1685.75|1676.25|1686.75|1677.25|1686.75|1677.25|1685.75|1676.25|3
1740370190000|2025-02-24 04:09:50|1686.25|1676.75|1686.75|1677.25|1687.25|1677.75|1685.75|1676.25|6
1740370200000|2025-02-24 04:10:00|1686.25|1676.75|1684.75|1675.25|1686.75|1677.25|1684.75|1675.25|8
1740370210000|2025-02-24 04:10:10|1684.25|1674.75|1684.75|1675.25|1684.75|1675.25|1683.75|1674.25|12
1740370220000|2025-02-24 04:10:20|1684.25|1674.75|1683.75|1674.25|1684.75|1675.25|1683.75|1674.25|4
1740370230000|2025-02-24 04:10:30|1684.25|1674.75|1684.75|1675.25|1684.75|1675.25|1683.75|1674.25|5
1740370240000|2025-02-24 04:10:40|1684.25|1674.75|1684.75|1675.25|1684.75|1675.25|1684.25|1674.75|4
1740370250000|2025-02-24 04:10:50|1684.25|1674.75|1685.75|1676.25|1685.75|1676.25|1683.75|1674.25|8
1740370260000|2025-02-24 04:11:00|1685.25|1675.75|1683.75|1674.25|1685.75|1676.25|1683.75|1674.25|8
1740370270000|2025-02-24 04:11:10|1683.25|1673.75|1683.75|1674.25|1683.75|1674.25|1682.75|1673.25|4
1740370280000|2025-02-24 04:11:20|1683.25|1673.75|1683.25|1673.75|1683.25|1673.75|1681.75|1672.25|9
1740370290000|2025-02-24 04:11:30|1683.75|1674.25|1683.75|1674.25|1683.75|1674.25|1683.75|1674.25|1
1740370300000|2025-02-24 04:11:40|1684.75|1675.25|1684.75|1675.25|1685.75|1676.25|1684.75|1675.25|4
1740370310000|2025-02-24 04:11:50|1683.75|1674.25|1684.75|1675.25|1684.75|1675.25|1683.75|1674.25|6
1740370320000|2025-02-24 04:12:00|1684.25|1674.75|1682.75|1673.25|1684.25|1674.75|1682.25|1672.75|12
1740370340000|2025-02-24 04:12:20|1683.25|1673.75|1682.75|1673.25|1683.75|1674.25|1682.75|1673.25|6
1740370350000|2025-02-24 04:12:30|1682.25|1672.75|1682.25|1672.75|1682.75|1673.25|1682.25|1672.75|5
1740370360000|2025-02-24 04:12:40|1682.75|1673.25|1682.75|1673.25|1683.75|1674.25|1681.75|1672.25|8
1740370370000|2025-02-24 04:12:50|1683.25|1673.75|1681.75|1672.25|1683.25|1673.75|1681.25|1671.75|8
1740370380000|2025-02-24 04:13:00|1682.25|1672.75|1682.75|1673.25|1683.25|1673.75|1682.25|1672.75|4
1740370400000|2025-02-24 04:13:20|1683.25|1673.75|1682.25|1672.75|1683.25|1673.75|1681.75|1672.25|11
1740370410000|2025-02-24 04:13:30|1681.75|1672.25|1680.25|1670.75|1681.75|1672.25|1680.25|1670.75|6
1740370420000|2025-02-24 04:13:40|1680.75|1671.25|1680.75|1671.25|1681.75|1672.25|1680.75|1671.25|5
1740370430000|2025-02-24 04:13:50|1680.25|1670.75|1680.25|1670.75|1680.75|1671.25|1680.25|1670.75|3
1740370440000|2025-02-24 04:14:00|1680.75|1671.25|1679.25|1669.75|1680.75|1671.25|1679.25|1669.75|8
1740370450000|2025-02-24 04:14:10|1678.75|1669.25|1678.25|1668.75|1678.75|1669.25|1678.25|1668.75|2
1740370460000|2025-02-24 04:14:20|1677.75|1668.25|1679.75|1670.25|1679.75|1670.25|1677.75|1668.25|5
1740370470000|2025-02-24 04:14:30|1680.25|1670.75|1680.75|1671.25|1680.75|1671.25|1680.25|1670.75|2
1740370480000|2025-02-24 04:14:40|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1
1740370490000|2025-02-24 04:14:50|1680.75|1671.25|1680.75|1671.25|1680.75|1671.25|1680.75|1671.25|1
1740370500000|2025-02-24 04:15:00|1680.25|1670.75|1680.75|1671.25|1680.75|1671.25|1679.75|1670.25|6
1740370510000|2025-02-24 04:15:10|1680.25|1670.75|1680.75|1671.25|1681.25|1671.75|1679.75|1670.25|11
1740370520000|2025-02-24 04:15:20|1680.25|1670.75|1679.75|1670.25|1680.75|1671.25|1679.75|1670.25|5
1740370530000|2025-02-24 04:15:30|1680.25|1670.75|1681.25|1671.75|1681.25|1671.75|1680.25|1670.75|5
1740370540000|2025-02-24 04:15:40|1681.75|1672.25|1683.75|1674.25|1683.75|1674.25|1681.75|1672.25|5
1740370550000|2025-02-24 04:15:50|1683.25|1673.75|1682.25|1672.75|1683.75|1674.25|1682.25|1672.75|5
1740370560000|2025-02-24 04:16:00|1682.75|1673.25|1680.75|1671.25|1682.75|1673.25|1680.75|1671.25|7
1740370570000|2025-02-24 04:16:10|1680.25|1670.75|1680.75|1671.25|1680.75|1671.25|1680.25|1670.75|2
1740370580000|2025-02-24 04:16:20|1681.25|1671.75|1682.75|1673.25|1683.25|1673.75|1681.25|1671.75|12
1740370590000|2025-02-24 04:16:30|1683.25|1673.75|1683.75|1674.25|1684.25|1674.75|1683.25|1673.75|4
1740370600000|2025-02-24 04:16:40|1684.25|1674.75|1684.75|1675.25|1684.75|1675.25|1683.75|1674.25|6
1740370610000|2025-02-24 04:16:50|1685.25|1675.75|1684.75|1675.25|1685.25|1675.75|1684.75|1675.25|6
1740370620000|2025-02-24 04:17:00|1685.25|1675.75|1685.25|1675.75|1685.25|1675.75|1684.75|1675.25|7
1740370630000|2025-02-24 04:17:10|1684.75|1675.25|1685.75|1676.25|1686.25|1676.75|1684.75|1675.25|7
1740370640000|2025-02-24 04:17:20|1686.25|1676.75|1686.75|1677.25|1686.75|1677.25|1686.25|1676.75|2
1740370650000|2025-02-24 04:17:30|1685.75|1676.25|1686.75|1677.25|1686.75|1677.25|1685.75|1676.25|3
1740370660000|2025-02-24 04:17:40|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1686.75|1677.25|5
1740370670000|2025-02-24 04:17:50|1686.75|1677.25|1686.75|1677.25|1687.25|1677.75|1686.75|1677.25|5
1740370680000|2025-02-24 04:18:00|1686.25|1676.75|1683.75|1674.25|1686.25|1676.75|1683.75|1674.25|6
1740370690000|2025-02-24 04:18:10|1683.25|1673.75|1684.75|1675.25|1684.75|1675.25|1683.25|1673.75|4
1740370700000|2025-02-24 04:18:20|1685.25|1675.75|1685.25|1675.75|1685.25|1675.75|1685.25|1675.75|1
1740370710000|2025-02-24 04:18:30|1684.75|1675.25|1685.25|1675.75|1685.25|1675.75|1684.75|1675.25|2
1740370720000|2025-02-24 04:18:40|1685.75|1676.25|1686.75|1677.25|1686.75|1677.25|1685.75|1676.25|5
1740370730000|2025-02-24 04:18:50|1685.75|1676.25|1683.75|1674.25|1685.75|1676.25|1683.75|1674.25|5
1740370740000|2025-02-24 04:19:00|1684.25|1674.75|1685.75|1676.25|1685.75|1676.25|1684.25|1674.75|6
1740370760000|2025-02-24 04:19:20|1685.25|1675.75|1684.75|1675.25|1685.75|1676.25|1684.75|1675.25|7
1740370770000|2025-02-24 04:19:30|1685.25|1675.75|1685.75|1676.25|1685.75|1676.25|1685.25|1675.75|2
1740370780000|2025-02-24 04:19:40|1684.75|1675.25|1682.75|1673.25|1684.75|1675.25|1682.75|1673.25|3
1740370790000|2025-02-24 04:19:50|1682.25|1672.75|1682.75|1673.25|1682.75|1673.25|1681.75|1672.25|4
1740370800000|2025-02-24 04:20:00|1682.25|1672.75|1680.75|1671.25|1682.25|1672.75|1680.75|1671.25|3
1740370810000|2025-02-24 04:20:10|1681.25|1671.75|1682.75|1673.25|1682.75|1673.25|1681.25|1671.75|4
1740370820000|2025-02-24 04:20:20|1683.75|1674.25|1684.25|1674.75|1684.75|1675.25|1683.75|1674.25|8
1740370830000|2025-02-24 04:20:30|1683.75|1674.25|1683.75|1674.25|1683.75|1674.25|1683.75|1674.25|1
1740370840000|2025-02-24 04:20:40|1683.25|1673.75|1682.75|1673.25|1683.25|1673.75|1682.75|1673.25|4
1740370850000|2025-02-24 04:20:50|1683.25|1673.75|1681.75|1672.25|1683.25|1673.75|1681.75|1672.25|3
1740370860000|2025-02-24 04:21:00|1682.25|1672.75|1680.75|1671.25|1682.75|1673.25|1680.75|1671.25|8
1740370870000|2025-02-24 04:21:10|1680.25|1670.75|1681.75|1672.25|1681.75|1672.25|1679.75|1670.25|8
1740370880000|2025-02-24 04:21:20|1682.25|1672.75|1679.75|1670.25|1682.25|1672.75|1679.75|1670.25|7
1740370890000|2025-02-24 04:21:30|1680.25|1670.75|1679.75|1670.25|1680.25|1670.75|1678.75|1669.25|11
1740370900000|2025-02-24 04:21:40|1680.25|1670.75|1679.75|1670.25|1680.25|1670.75|1679.75|1670.25|8
1740370910000|2025-02-24 04:21:50|1680.25|1670.75|1679.75|1670.25|1680.25|1670.75|1679.75|1670.25|2
1740370920000|2025-02-24 04:22:00|1680.25|1670.75|1681.25|1671.75|1681.25|1671.75|1679.75|1670.25|7
1740370930000|2025-02-24 04:22:10|1680.75|1671.25|1680.75|1671.25|1681.75|1672.25|1680.75|1671.25|7
1740370940000|2025-02-24 04:22:20|1681.25|1671.75|1680.25|1670.75|1681.25|1671.75|1680.25|1670.75|5
1740370950000|2025-02-24 04:22:30|1680.75|1671.25|1681.25|1671.75|1681.25|1671.75|1680.75|1671.25|6
1740370970000|2025-02-24 04:22:50|1681.75|1672.25|1681.75|1672.25|1682.25|1672.75|1681.75|1672.25|3
1740370980000|2025-02-24 04:23:00|1682.25|1672.75|1682.25|1672.75|1682.25|1672.75|1680.75|1671.25|7
1740370990000|2025-02-24 04:23:10|1681.75|1672.25|1682.75|1673.25|1682.75|1673.25|1681.75|1672.25|3
1740371000000|2025-02-24 04:23:20|1683.25|1673.75|1682.75|1673.25|1683.25|1673.75|1682.25|1672.75|4
1740371010000|2025-02-24 04:23:30|1683.25|1673.75|1681.75|1672.25|1683.25|1673.75|1681.75|1672.25|5
1740371020000|2025-02-24 04:23:40|1681.25|1671.75|1681.75|1672.25|1681.75|1672.25|1680.75|1671.25|5
1740371030000|2025-02-24 04:23:50|1681.25|1671.75|1680.75|1671.25|1681.25|1671.75|1680.75|1671.25|2
1740371040000|2025-02-24 04:24:00|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1
1740371050000|2025-02-24 04:24:10|1681.75|1672.25|1684.25|1674.75|1684.25|1674.75|1681.75|1672.25|6
1740371060000|2025-02-24 04:24:20|1683.75|1674.25|1683.75|1674.25|1683.75|1674.25|1682.75|1673.25|6
1740371070000|2025-02-24 04:24:30|1684.25|1674.75|1685.25|1675.75|1685.25|1675.75|1684.25|1674.75|3
1740371080000|2025-02-24 04:24:40|1684.75|1675.25|1683.75|1674.25|1685.25|1675.75|1683.75|1674.25|5
1740371090000|2025-02-24 04:24:50|1684.25|1674.75|1684.25|1674.75|1684.25|1674.75|1683.75|1674.25|3
1740371100000|2025-02-24 04:25:00|1683.75|1674.25|1683.25|1673.75|1683.75|1674.25|1683.25|1673.75|4
1740371110000|2025-02-24 04:25:10|1682.75|1673.25|1682.75|1673.25|1682.75|1673.25|1682.75|1673.25|1
1740371120000|2025-02-24 04:25:20|1682.25|1672.75|1679.25|1669.75|1682.25|1672.75|1679.25|1669.75|9
1740371130000|2025-02-24 04:25:30|1678.75|1669.25|1678.25|1668.75|1678.75|1669.25|1678.25|1668.75|2
1740371140000|2025-02-24 04:25:40|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1
1740371150000|2025-02-24 04:25:50|1677.25|1667.75|1678.25|1668.75|1678.25|1668.75|1677.25|1667.75|7
1740371160000|2025-02-24 04:26:00|1677.75|1668.25|1679.25|1669.75|1679.25|1669.75|1677.75|1668.25|4
1740371170000|2025-02-24 04:26:10|1679.75|1670.25|1678.75|1669.25|1680.25|1670.75|1678.75|1669.25|5
1740371180000|2025-02-24 04:26:20|1679.25|1669.75|1678.75|1669.25|1679.75|1670.25|1678.75|1669.25|5
1740371190000|2025-02-24 04:26:30|1679.25|1669.75|1679.75|1670.25|1680.25|1670.75|1678.75|1669.25|8
1740371200000|2025-02-24 04:26:40|1680.25|1670.75|1679.75|1670.25|1680.25|1670.75|1679.25|1669.75|6
1740371210000|2025-02-24 04:26:50|1679.25|1669.75|1678.75|1669.25|1679.25|1669.75|1678.25|1668.75|4
1740371220000|2025-02-24 04:27:00|1679.25|1669.75|1677.75|1668.25|1679.25|1669.75|1677.75|1668.25|6
1740371230000|2025-02-24 04:27:10|1678.25|1668.75|1677.75|1668.25|1679.25|1669.75|1677.75|1668.25|6
1740371240000|2025-02-24 04:27:20|1678.25|1668.75|1678.75|1669.25|1678.75|1669.25|1678.25|1668.75|2
1740371250000|2025-02-24 04:27:30|1678.25|1668.75|1677.75|1668.25|1678.25|1668.75|1677.75|1668.25|2
1740371260000|2025-02-24 04:27:40|1676.75|1667.25|1677.75|1668.25|1677.75|1668.25|1676.75|1667.25|3
1740371270000|2025-02-24 04:27:50|1678.25|1668.75|1678.75|1669.25|1679.25|1669.75|1677.75|1668.25|6
1740371280000|2025-02-24 04:28:00|1679.25|1669.75|1678.75|1669.25|1679.75|1670.25|1678.75|1669.25|6
1740371290000|2025-02-24 04:28:10|1679.25|1669.75|1678.75|1669.25|1679.25|1669.75|1678.25|1668.75|6
1740371300000|2025-02-24 04:28:20|1678.25|1668.75|1678.75|1669.25|1678.75|1669.25|1677.75|1668.25|4
1740371310000|2025-02-24 04:28:30|1677.75|1668.25|1675.75|1666.25|1677.75|1668.25|1675.75|1666.25|3
1740371320000|2025-02-24 04:28:40|1675.25|1665.75|1673.75|1664.25|1675.25|1665.75|1673.75|1664.25|3
1740371330000|2025-02-24 04:28:50|1674.75|1665.25|1672.75|1663.25|1674.75|1665.25|1672.75|1663.25|6
1740371340000|2025-02-24 04:29:00|1672.25|1662.75|1672.75|1663.25|1673.25|1663.75|1672.25|1662.75|8
1740371350000|2025-02-24 04:29:10|1672.25|1662.75|1671.75|1662.25|1672.75|1663.25|1671.75|1662.25|4
1740371370000|2025-02-24 04:29:30|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1671.25|1661.75|5
1740371380000|2025-02-24 04:29:40|1672.75|1663.25|1672.25|1662.75|1672.75|1663.25|1672.25|1662.75|2
1740371390000|2025-02-24 04:29:50|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740371400000|2025-02-24 04:30:00|1672.25|1662.75|1668.25|1658.75|1672.25|1662.75|1668.25|1658.75|8
1740371410000|2025-02-24 04:30:10|1667.75|1658.25|1670.75|1661.25|1671.75|1662.25|1667.75|1658.25|13
1740371420000|2025-02-24 04:30:20|1669.75|1660.25|1667.75|1658.25|1669.75|1660.25|1667.75|1658.25|5
1740371430000|2025-02-24 04:30:30|1667.25|1657.75|1665.75|1656.25|1667.25|1657.75|1665.25|1655.75|5
1740371440000|2025-02-24 04:30:40|1665.25|1655.75|1661.75|1652.25|1665.75|1656.25|1661.25|1651.75|13
1740371450000|2025-02-24 04:30:50|1661.25|1651.75|1660.75|1651.25|1661.75|1652.25|1660.75|1651.25|7
1740371460000|2025-02-24 04:31:00|1660.25|1650.75|1662.25|1652.75|1662.25|1652.75|1658.75|1649.25|14
1740371470000|2025-02-24 04:31:10|1661.75|1652.25|1662.75|1653.25|1663.25|1653.75|1660.75|1651.25|9
1740371480000|2025-02-24 04:31:20|1662.25|1652.75|1661.75|1652.25|1662.75|1653.25|1661.75|1652.25|10
1740371490000|2025-02-24 04:31:30|1660.75|1651.25|1659.25|1649.75|1660.75|1651.25|1658.75|1649.25|9
1740371500000|2025-02-24 04:31:40|1658.75|1649.25|1658.75|1649.25|1659.75|1650.25|1657.75|1648.25|15
1740371510000|2025-02-24 04:31:50|1658.25|1648.75|1657.75|1648.25|1658.25|1648.75|1656.75|1647.25|10
1740371520000|2025-02-24 04:32:00|1657.25|1647.75|1655.75|1646.25|1657.75|1648.25|1655.75|1646.25|15
1740371530000|2025-02-24 04:32:10|1656.25|1646.75|1657.25|1647.75|1657.75|1648.25|1656.25|1646.75|11
1740371540000|2025-02-24 04:32:20|1656.75|1647.25|1656.75|1647.25|1657.75|1648.25|1656.75|1647.25|4
1740371550000|2025-02-24 04:32:30|1657.25|1647.75|1659.25|1649.75|1659.25|1649.75|1657.25|1647.75|9
1740371560000|2025-02-24 04:32:40|1658.75|1649.25|1658.75|1649.25|1660.25|1650.75|1658.25|1648.75|8
1740371570000|2025-02-24 04:32:50|1659.25|1649.75|1660.75|1651.25|1660.75|1651.25|1659.25|1649.75|8
1740371580000|2025-02-24 04:33:00|1661.25|1651.75|1662.75|1653.25|1663.25|1653.75|1661.25|1651.75|6
1740371590000|2025-02-24 04:33:10|1663.25|1653.75|1664.25|1654.75|1664.25|1654.75|1662.75|1653.25|13
1740371600000|2025-02-24 04:33:20|1664.75|1655.25|1665.75|1656.25|1665.75|1656.25|1664.75|1655.25|10
1740371610000|2025-02-24 04:33:30|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|3
1740371620000|2025-02-24 04:33:40|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1665.75|1656.25|5
1740371630000|2025-02-24 04:33:50|1665.75|1656.25|1666.25|1656.75|1666.25|1656.75|1665.75|1656.25|4
1740371640000|2025-02-24 04:34:00|1665.75|1656.25|1662.25|1652.75|1665.75|1656.25|1661.75|1652.25|9
1740371650000|2025-02-24 04:34:10|1661.75|1652.25|1662.25|1652.75|1662.75|1653.25|1661.25|1651.75|8
1740371660000|2025-02-24 04:34:20|1662.75|1653.25|1660.75|1651.25|1662.75|1653.25|1660.25|1650.75|8
1740371670000|2025-02-24 04:34:30|1660.25|1650.75|1659.75|1650.25|1660.25|1650.75|1659.75|1650.25|2
1740371680000|2025-02-24 04:34:40|1659.25|1649.75|1659.25|1649.75|1659.25|1649.75|1658.75|1649.25|3
1740371690000|2025-02-24 04:34:50|1658.25|1648.75|1657.75|1648.25|1658.75|1649.25|1657.25|1647.75|6
1740371700000|2025-02-24 04:35:00|1657.25|1647.75|1657.75|1648.25|1657.75|1648.25|1657.25|1647.75|2
1740371710000|2025-02-24 04:35:10|1657.25|1647.75|1657.25|1647.75|1657.75|1648.25|1657.25|1647.75|5
1740371720000|2025-02-24 04:35:20|1656.75|1647.25|1656.25|1646.75|1656.75|1647.25|1655.75|1646.25|7
1740371730000|2025-02-24 04:35:30|1656.75|1647.25|1655.75|1646.25|1657.25|1647.75|1655.75|1646.25|5
1740371740000|2025-02-24 04:35:40|1655.25|1645.75|1654.75|1645.25|1655.25|1645.75|1653.75|1644.25|13
1740371750000|2025-02-24 04:35:50|1654.25|1644.75|1654.25|1644.75|1654.75|1645.25|1654.25|1644.75|3
1740371760000|2025-02-24 04:36:00|1653.25|1643.75|1653.75|1644.25|1655.75|1646.25|1653.25|1643.75|10
1740371770000|2025-02-24 04:36:10|1653.25|1643.75|1654.25|1644.75|1654.75|1645.25|1653.25|1643.75|9
1740371780000|2025-02-24 04:36:20|1653.75|1644.25|1653.75|1644.25|1654.75|1645.25|1653.75|1644.25|9
1740371790000|2025-02-24 04:36:30|1654.25|1644.75|1655.25|1645.75|1655.75|1646.25|1654.25|1644.75|5
1740371800000|2025-02-24 04:36:40|1654.75|1645.25|1656.25|1646.75|1656.75|1647.25|1654.75|1645.25|8
1740371810000|2025-02-24 04:36:50|1655.75|1646.25|1655.75|1646.25|1655.75|1646.25|1654.75|1645.25|9
1740371820000|2025-02-24 04:37:00|1656.75|1647.25|1659.75|1650.25|1659.75|1650.25|1656.75|1647.25|13
1740371830000|2025-02-24 04:37:10|1660.75|1651.25|1659.75|1650.25|1660.75|1651.25|1659.75|1650.25|3
1740371840000|2025-02-24 04:37:20|1659.25|1649.75|1658.75|1649.25|1659.25|1649.75|1656.75|1647.25|10
1740371850000|2025-02-24 04:37:30|1659.75|1650.25|1661.75|1652.25|1661.75|1652.25|1659.75|1650.25|5
1740371860000|2025-02-24 04:37:40|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1660.25|1650.75|5
1740371870000|2025-02-24 04:37:50|1661.25|1651.75|1660.75|1651.25|1661.25|1651.75|1660.75|1651.25|2
1740371880000|2025-02-24 04:38:00|1660.25|1650.75|1660.75|1651.25|1660.75|1651.25|1658.75|1649.25|13
1740371890000|2025-02-24 04:38:10|1660.25|1650.75|1659.25|1649.75|1660.75|1651.25|1659.25|1649.75|10
1740371900000|2025-02-24 04:38:20|1658.75|1649.25|1657.75|1648.25|1658.75|1649.25|1657.75|1648.25|8
1740371910000|2025-02-24 04:38:30|1657.25|1647.75|1656.75|1647.25|1657.75|1648.25|1656.75|1647.25|4
1740371920000|2025-02-24 04:38:40|1657.75|1648.25|1658.75|1649.25|1658.75|1649.25|1657.75|1648.25|4
1740371930000|2025-02-24 04:38:50|1658.25|1648.75|1656.75|1647.25|1658.75|1649.25|1656.75|1647.25|6
1740371940000|2025-02-24 04:39:00|1657.25|1647.75|1657.75|1648.25|1658.75|1649.25|1657.25|1647.75|6
1740371950000|2025-02-24 04:39:10|1658.25|1648.75|1658.75|1649.25|1659.75|1650.25|1658.25|1648.75|5
1740371960000|2025-02-24 04:39:20|1658.25|1648.75|1658.75|1649.25|1658.75|1649.25|1657.75|1648.25|6
1740371970000|2025-02-24 04:39:30|1659.25|1649.75|1659.75|1650.25|1659.75|1650.25|1659.25|1649.75|2
1740371980000|2025-02-24 04:39:40|1660.25|1650.75|1660.25|1650.75|1660.25|1650.75|1660.25|1650.75|1
1740371990000|2025-02-24 04:39:50|1659.75|1650.25|1659.75|1650.25|1660.75|1651.25|1659.75|1650.25|7
1740372000000|2025-02-24 04:40:00|1658.75|1649.25|1660.75|1651.25|1660.75|1651.25|1658.75|1649.25|4
1740372010000|2025-02-24 04:40:10|1660.25|1650.75|1657.75|1648.25|1660.25|1650.75|1657.75|1648.25|5
1740372020000|2025-02-24 04:40:20|1658.25|1648.75|1659.75|1650.25|1660.75|1651.25|1658.25|1648.75|12
1740372030000|2025-02-24 04:40:30|1660.75|1651.25|1661.75|1652.25|1661.75|1652.25|1660.25|1650.75|9
1740372050000|2025-02-24 04:40:50|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1
1740372060000|2025-02-24 04:41:00|1662.75|1653.25|1661.75|1652.25|1662.75|1653.25|1660.75|1651.25|5
1740372070000|2025-02-24 04:41:10|1660.75|1651.25|1661.75|1652.25|1662.75|1653.25|1660.75|1651.25|6
1740372080000|2025-02-24 04:41:20|1662.25|1652.75|1663.25|1653.75|1663.25|1653.75|1661.75|1652.25|7
1740372090000|2025-02-24 04:41:30|1662.75|1653.25|1662.75|1653.25|1663.25|1653.75|1662.75|1653.25|3
1740372100000|2025-02-24 04:41:40|1663.25|1653.75|1663.75|1654.25|1663.75|1654.25|1663.25|1653.75|2
1740372120000|2025-02-24 04:42:00|1663.25|1653.75|1662.75|1653.25|1664.25|1654.75|1662.75|1653.25|6
1740372130000|2025-02-24 04:42:10|1663.75|1654.25|1664.75|1655.25|1665.25|1655.75|1663.75|1654.25|5
1740372140000|2025-02-24 04:42:20|1664.25|1654.75|1665.25|1655.75|1665.25|1655.75|1664.25|1654.75|3
1740372150000|2025-02-24 04:42:30|1665.75|1656.25|1663.75|1654.25|1665.75|1656.25|1663.75|1654.25|4
1740372160000|2025-02-24 04:42:40|1664.25|1654.75|1664.25|1654.75|1664.75|1655.25|1663.75|1654.25|4
1740372170000|2025-02-24 04:42:50|1663.75|1654.25|1663.75|1654.25|1663.75|1654.25|1663.75|1654.25|1
1740372190000|2025-02-24 04:43:10|1664.25|1654.75|1663.75|1654.25|1665.25|1655.75|1663.75|1654.25|7
1740372200000|2025-02-24 04:43:20|1664.25|1654.75|1663.75|1654.25|1664.25|1654.75|1663.75|1654.25|4
1740372230000|2025-02-24 04:43:50|1664.25|1654.75|1664.75|1655.25|1664.75|1655.25|1664.25|1654.75|2
1740372250000|2025-02-24 04:44:10|1665.25|1655.75|1665.75|1656.25|1666.25|1656.75|1665.25|1655.75|4
1740372260000|2025-02-24 04:44:20|1665.25|1655.75|1666.75|1657.25|1666.75|1657.25|1664.75|1655.25|5
1740372280000|2025-02-24 04:44:40|1667.25|1657.75|1666.75|1657.25|1667.75|1658.25|1666.75|1657.25|6
1740372290000|2025-02-24 04:44:50|1665.75|1656.25|1666.75|1657.25|1666.75|1657.25|1665.75|1656.25|5
1740372300000|2025-02-24 04:45:00|1666.25|1656.75|1667.75|1658.25|1667.75|1658.25|1665.75|1656.25|12
1740372310000|2025-02-24 04:45:10|1668.75|1659.25|1669.75|1660.25|1669.75|1660.25|1667.75|1658.25|5
1740372320000|2025-02-24 04:45:20|1670.25|1660.75|1669.75|1660.25|1670.25|1660.75|1669.75|1660.25|2
1740372340000|2025-02-24 04:45:40|1670.75|1661.25|1671.75|1662.25|1671.75|1662.25|1670.75|1661.25|3
1740372350000|2025-02-24 04:45:50|1672.75|1663.25|1674.75|1665.25|1674.75|1665.25|1672.75|1663.25|7
1740372360000|2025-02-24 04:46:00|1675.75|1666.25|1674.25|1664.75|1675.75|1666.25|1674.25|1664.75|3
1740372370000|2025-02-24 04:46:10|1673.75|1664.25|1674.75|1665.25|1674.75|1665.25|1673.75|1664.25|5
1740372380000|2025-02-24 04:46:20|1675.25|1665.75|1674.75|1665.25|1675.25|1665.75|1673.75|1664.25|6
1740372390000|2025-02-24 04:46:30|1674.25|1664.75|1673.75|1664.25|1674.25|1664.75|1673.75|1664.25|2
1740372400000|2025-02-24 04:46:40|1674.25|1664.75|1674.75|1665.25|1674.75|1665.25|1674.25|1664.75|2
1740372420000|2025-02-24 04:47:00|1674.25|1664.75|1673.75|1664.25|1674.25|1664.75|1673.75|1664.25|2
1740372430000|2025-02-24 04:47:10|1674.75|1665.25|1676.75|1667.25|1676.75|1667.25|1674.75|1665.25|5
1740372440000|2025-02-24 04:47:20|1677.25|1667.75|1676.75|1667.25|1677.25|1667.75|1676.75|1667.25|2
1740372450000|2025-02-24 04:47:30|1675.75|1666.25|1674.75|1665.25|1675.75|1666.25|1674.75|1665.25|3
1740372460000|2025-02-24 04:47:40|1674.25|1664.75|1674.75|1665.25|1674.75|1665.25|1674.25|1664.75|2
1740372480000|2025-02-24 04:48:00|1675.25|1665.75|1674.75|1665.25|1675.75|1666.25|1674.75|1665.25|4
1740372500000|2025-02-24 04:48:20|1675.25|1665.75|1676.75|1667.25|1676.75|1667.25|1674.75|1665.25|6
1740372520000|2025-02-24 04:48:40|1677.25|1667.75|1678.75|1669.25|1678.75|1669.25|1677.25|1667.75|4
1740372530000|2025-02-24 04:48:50|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1
1740372540000|2025-02-24 04:49:00|1677.25|1667.75|1676.75|1667.25|1677.25|1667.75|1676.75|1667.25|2
1740372550000|2025-02-24 04:49:10|1676.25|1666.75|1675.75|1666.25|1676.25|1666.75|1675.75|1666.25|2
1740372560000|2025-02-24 04:49:20|1676.25|1666.75|1677.75|1668.25|1678.25|1668.75|1676.25|1666.75|6
1740372570000|2025-02-24 04:49:30|1678.25|1668.75|1677.75|1668.25|1678.75|1669.25|1677.75|1668.25|4
1740372580000|2025-02-24 04:49:40|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1
1740372590000|2025-02-24 04:49:50|1676.75|1667.25|1676.75|1667.25|1676.75|1667.25|1676.75|1667.25|1
1740372600000|2025-02-24 04:50:00|1677.25|1667.75|1676.75|1667.25|1677.25|1667.75|1676.75|1667.25|4
1740372610000|2025-02-24 04:50:10|1677.25|1667.75|1676.75|1667.25|1677.25|1667.75|1676.75|1667.25|2
1740372620000|2025-02-24 04:50:20|1677.25|1667.75|1676.75|1667.25|1677.25|1667.75|1676.75|1667.25|2
1740372630000|2025-02-24 04:50:30|1676.25|1666.75|1675.75|1666.25|1676.25|1666.75|1675.75|1666.25|2
1740372640000|2025-02-24 04:50:40|1676.25|1666.75|1678.25|1668.75|1678.25|1668.75|1676.25|1666.75|5
1740372650000|2025-02-24 04:50:50|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1
1740372660000|2025-02-24 04:51:00|1677.25|1667.75|1676.75|1667.25|1677.25|1667.75|1676.75|1667.25|2
1740372680000|2025-02-24 04:51:20|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1
1740372690000|2025-02-24 04:51:30|1676.75|1667.25|1676.75|1667.25|1676.75|1667.25|1676.75|1667.25|1
1740372700000|2025-02-24 04:51:40|1676.25|1666.75|1675.75|1666.25|1676.75|1667.25|1675.75|1666.25|4
1740372710000|2025-02-24 04:51:50|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1
1740372720000|2025-02-24 04:52:00|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1
1740372730000|2025-02-24 04:52:10|1674.25|1664.75|1671.75|1662.25|1674.25|1664.75|1671.75|1662.25|5
1740372740000|2025-02-24 04:52:20|1672.25|1662.75|1673.75|1664.25|1673.75|1664.25|1671.75|1662.25|8
1740372770000|2025-02-24 04:52:50|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1672.25|1662.75|5
1740372780000|2025-02-24 04:53:00|1672.75|1663.25|1671.75|1662.25|1672.75|1663.25|1671.75|1662.25|3
1740372790000|2025-02-24 04:53:10|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740372810000|2025-02-24 04:53:30|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|4
1740372820000|2025-02-24 04:53:40|1670.25|1660.75|1670.75|1661.25|1671.25|1661.75|1670.25|1660.75|4
1740372830000|2025-02-24 04:53:50|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1670.75|1661.25|3
1740372840000|2025-02-24 04:54:00|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740372850000|2025-02-24 04:54:10|1671.25|1661.75|1670.75|1661.25|1671.25|1661.75|1670.75|1661.25|2
1740372880000|2025-02-24 04:54:40|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|2
1740372890000|2025-02-24 04:54:50|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740372900000|2025-02-24 04:55:00|1670.75|1661.25|1669.75|1660.25|1670.75|1661.25|1669.75|1660.25|3
1740372910000|2025-02-24 04:55:10|1669.25|1659.75|1669.75|1660.25|1670.75|1661.25|1669.25|1659.75|7
1740372920000|2025-02-24 04:55:20|1670.25|1660.75|1670.75|1661.25|1671.25|1661.75|1670.25|1660.75|6
1740372930000|2025-02-24 04:55:30|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1669.75|1660.25|3
1740372970000|2025-02-24 04:56:10|1670.75|1661.25|1671.25|1661.75|1671.25|1661.75|1670.75|1661.25|2
1740372980000|2025-02-24 04:56:20|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|3
1740372990000|2025-02-24 04:56:30|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740373000000|2025-02-24 04:56:40|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1
1740373010000|2025-02-24 04:56:50|1671.75|1662.25|1670.75|1661.25|1671.75|1662.25|1670.75|1661.25|3
1740373020000|2025-02-24 04:57:00|1669.75|1660.25|1671.75|1662.25|1671.75|1662.25|1669.75|1660.25|7
1740373030000|2025-02-24 04:57:10|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1671.75|1662.25|3
1740373040000|2025-02-24 04:57:20|1671.75|1662.25|1669.75|1660.25|1671.75|1662.25|1669.75|1660.25|5
1740373050000|2025-02-24 04:57:30|1670.75|1661.25|1670.25|1660.75|1670.75|1661.25|1669.75|1660.25|3
1740373060000|2025-02-24 04:57:40|1669.75|1660.25|1668.75|1659.25|1669.75|1660.25|1668.75|1659.25|4
1740373070000|2025-02-24 04:57:50|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|5
1740373090000|2025-02-24 04:58:10|1668.75|1659.25|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|3
1740373100000|2025-02-24 04:58:20|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|3
1740373110000|2025-02-24 04:58:30|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740373120000|2025-02-24 04:58:40|1669.25|1659.75|1669.75|1660.25|1669.75|1660.25|1668.75|1659.25|4
1740373140000|2025-02-24 04:59:00|1669.25|1659.75|1669.25|1659.75|1669.75|1660.25|1669.25|1659.75|5
1740373150000|2025-02-24 04:59:10|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740373160000|2025-02-24 04:59:20|1668.25|1658.75|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|2
1740373170000|2025-02-24 04:59:30|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|2
1740373180000|2025-02-24 04:59:40|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740373200000|2025-02-24 05:00:00|1666.75|1657.25|1665.25|1655.75|1666.75|1657.25|1665.25|1655.75|6
1740373210000|2025-02-24 05:00:10|1665.75|1656.25|1665.25|1655.75|1665.75|1656.25|1664.75|1655.25|4
1740373230000|2025-02-24 05:00:30|1664.75|1655.25|1665.25|1655.75|1665.25|1655.75|1664.75|1655.25|12
1740373240000|2025-02-24 05:00:40|1666.25|1656.75|1665.75|1656.25|1666.75|1657.25|1665.75|1656.25|6
1740373250000|2025-02-24 05:00:50|1666.25|1656.75|1667.25|1657.75|1667.25|1657.75|1666.25|1656.75|2
1740373260000|2025-02-24 05:01:00|1666.75|1657.25|1664.75|1655.25|1666.75|1657.25|1664.75|1655.25|5
1740373270000|2025-02-24 05:01:10|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1664.25|1654.75|5
1740373280000|2025-02-24 05:01:20|1665.75|1656.25|1666.25|1656.75|1666.25|1656.75|1665.75|1656.25|2
1740373290000|2025-02-24 05:01:30|1665.75|1656.25|1666.25|1656.75|1666.25|1656.75|1665.75|1656.25|2
1740373300000|2025-02-24 05:01:40|1667.25|1657.75|1666.75|1657.25|1667.25|1657.75|1666.75|1657.25|2
1740373310000|2025-02-24 05:01:50|1667.25|1657.75|1668.25|1658.75|1668.25|1658.75|1666.75|1657.25|7
1740373320000|2025-02-24 05:02:00|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740373330000|2025-02-24 05:02:10|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|2
1740373340000|2025-02-24 05:02:20|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740373350000|2025-02-24 05:02:30|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740373360000|2025-02-24 05:02:40|1667.25|1657.75|1665.75|1656.25|1667.75|1658.25|1665.75|1656.25|5
1740373370000|2025-02-24 05:02:50|1666.25|1656.75|1665.75|1656.25|1666.25|1656.75|1665.75|1656.25|2
1740373380000|2025-02-24 05:03:00|1665.25|1655.75|1664.75|1655.25|1665.25|1655.75|1664.75|1655.25|4
1740373390000|2025-02-24 05:03:10|1664.25|1654.75|1663.25|1653.75|1664.25|1654.75|1663.25|1653.75|3
1740373400000|2025-02-24 05:03:20|1662.75|1653.25|1663.25|1653.75|1663.25|1653.75|1662.75|1653.25|2
1740373410000|2025-02-24 05:03:30|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1
1740373420000|2025-02-24 05:03:40|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1661.25|1651.75|7
1740373440000|2025-02-24 05:04:00|1661.75|1652.25|1661.25|1651.75|1661.75|1652.25|1661.25|1651.75|2
1740373450000|2025-02-24 05:04:10|1662.25|1652.75|1662.75|1653.25|1662.75|1653.25|1662.25|1652.75|4
1740373460000|2025-02-24 05:04:20|1661.75|1652.25|1661.75|1652.25|1661.75|1652.25|1661.75|1652.25|1
1740373470000|2025-02-24 05:04:30|1662.25|1652.75|1661.75|1652.25|1662.25|1652.75|1661.75|1652.25|2
1740373500000|2025-02-24 05:05:00|1662.25|1652.75|1664.25|1654.75|1664.25|1654.75|1661.75|1652.25|6
1740373510000|2025-02-24 05:05:10|1664.75|1655.25|1663.75|1654.25|1664.75|1655.25|1663.75|1654.25|6
1740373520000|2025-02-24 05:05:20|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1
1740373530000|2025-02-24 05:05:30|1663.75|1654.25|1663.75|1654.25|1663.75|1654.25|1663.75|1654.25|1
1740373540000|2025-02-24 05:05:40|1664.25|1654.75|1663.75|1654.25|1664.25|1654.75|1663.75|1654.25|2
1740373550000|2025-02-24 05:05:50|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1663.75|1654.25|3
1740373560000|2025-02-24 05:06:00|1665.75|1656.25|1665.25|1655.75|1665.75|1656.25|1665.25|1655.75|2
1740373570000|2025-02-24 05:06:10|1665.75|1656.25|1666.75|1657.25|1666.75|1657.25|1665.75|1656.25|3
1740373580000|2025-02-24 05:06:20|1667.25|1657.75|1666.75|1657.25|1667.25|1657.75|1666.75|1657.25|2
1740373590000|2025-02-24 05:06:30|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740373600000|2025-02-24 05:06:40|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740373620000|2025-02-24 05:07:00|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740373630000|2025-02-24 05:07:10|1668.25|1658.75|1668.25|1658.75|1668.75|1659.25|1668.25|1658.75|3
1740373640000|2025-02-24 05:07:20|1668.75|1659.25|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|4
1740373670000|2025-02-24 05:07:50|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740373680000|2025-02-24 05:08:00|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740373690000|2025-02-24 05:08:10|1668.75|1659.25|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|2
1740373700000|2025-02-24 05:08:20|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1
1740373710000|2025-02-24 05:08:30|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740373720000|2025-02-24 05:08:40|1669.75|1660.25|1670.25|1660.75|1670.25|1660.75|1669.75|1660.25|2
1740373750000|2025-02-24 05:09:10|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740373800000|2025-02-24 05:10:00|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1
1740373810000|2025-02-24 05:10:10|1669.75|1660.25|1668.75|1659.25|1669.75|1660.25|1668.75|1659.25|7
1740373820000|2025-02-24 05:10:20|1669.25|1659.75|1670.75|1661.25|1670.75|1661.25|1669.25|1659.75|4
1740373840000|2025-02-24 05:10:40|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1670.75|1661.25|3
1740373880000|2025-02-24 05:11:20|1670.75|1661.25|1671.25|1661.75|1671.25|1661.75|1670.25|1660.75|4
1740373890000|2025-02-24 05:11:30|1670.75|1661.25|1671.25|1661.75|1671.25|1661.75|1670.75|1661.25|2
1740373900000|2025-02-24 05:11:40|1671.75|1662.25|1672.25|1662.75|1672.25|1662.75|1671.75|1662.25|2
1740373920000|2025-02-24 05:12:00|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|3
1740373930000|2025-02-24 05:12:10|1672.25|1662.75|1671.25|1661.75|1672.25|1662.75|1671.25|1661.75|3
1740373940000|2025-02-24 05:12:20|1670.75|1661.25|1670.75|1661.25|1671.75|1662.25|1670.75|1661.25|5
1740373950000|2025-02-24 05:12:30|1671.25|1661.75|1670.75|1661.25|1671.25|1661.75|1670.75|1661.25|4
1740373970000|2025-02-24 05:12:50|1671.25|1661.75|1672.25|1662.75|1672.75|1663.25|1671.25|1661.75|5
1740373980000|2025-02-24 05:13:00|1673.25|1663.75|1672.75|1663.25|1673.25|1663.75|1672.75|1663.25|2
1740373990000|2025-02-24 05:13:10|1673.25|1663.75|1674.75|1665.25|1674.75|1665.25|1673.25|1663.75|6
1740374000000|2025-02-24 05:13:20|1674.25|1664.75|1672.75|1663.25|1674.25|1664.75|1672.75|1663.25|4
1740374010000|2025-02-24 05:13:30|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1
1740374020000|2025-02-24 05:13:40|1672.75|1663.25|1673.75|1664.25|1673.75|1664.25|1672.75|1663.25|3
1740374030000|2025-02-24 05:13:50|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1
1740374040000|2025-02-24 05:14:00|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1673.25|1663.75|3
1740374050000|2025-02-24 05:14:10|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1
1740374060000|2025-02-24 05:14:20|1673.75|1664.25|1675.75|1666.25|1675.75|1666.25|1673.75|1664.25|5
1740374070000|2025-02-24 05:14:30|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1
1740374080000|2025-02-24 05:14:40|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1
1740374090000|2025-02-24 05:14:50|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1674.75|1665.25|3
1740374100000|2025-02-24 05:15:00|1674.75|1665.25|1675.25|1665.75|1675.25|1665.75|1674.75|1665.25|4
1740374110000|2025-02-24 05:15:10|1675.75|1666.25|1675.75|1666.25|1676.25|1666.75|1675.75|1666.25|3
1740374120000|2025-02-24 05:15:20|1675.25|1665.75|1674.25|1664.75|1675.25|1665.75|1674.25|1664.75|3
1740374130000|2025-02-24 05:15:30|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1
1740374140000|2025-02-24 05:15:40|1673.25|1663.75|1673.75|1664.25|1673.75|1664.25|1672.75|1663.25|6
1740374150000|2025-02-24 05:15:50|1674.25|1664.75|1674.75|1665.25|1675.25|1665.75|1674.25|1664.75|8
1740374160000|2025-02-24 05:16:00|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1674.75|1665.25|5
1740374170000|2025-02-24 05:16:10|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1
1740374180000|2025-02-24 05:16:20|1675.25|1665.75|1674.75|1665.25|1675.25|1665.75|1674.75|1665.25|2
1740374200000|2025-02-24 05:16:40|1675.25|1665.75|1676.25|1666.75|1676.25|1666.75|1675.25|1665.75|3
1740374220000|2025-02-24 05:17:00|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1
1740374230000|2025-02-24 05:17:10|1677.75|1668.25|1679.25|1669.75|1679.25|1669.75|1677.75|1668.25|6
1740374240000|2025-02-24 05:17:20|1679.75|1670.25|1679.75|1670.25|1679.75|1670.25|1679.75|1670.25|1
1740374250000|2025-02-24 05:17:30|1680.25|1670.75|1681.25|1671.75|1681.25|1671.75|1680.25|1670.75|3
1740374260000|2025-02-24 05:17:40|1681.75|1672.25|1681.75|1672.25|1681.75|1672.25|1681.25|1671.75|3
1740374270000|2025-02-24 05:17:50|1679.75|1670.25|1679.75|1670.25|1679.75|1670.25|1679.75|1670.25|1
1740374280000|2025-02-24 05:18:00|1679.25|1669.75|1678.75|1669.25|1679.25|1669.75|1678.75|1669.25|2
1740374300000|2025-02-24 05:18:20|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1
1740374310000|2025-02-24 05:18:30|1677.75|1668.25|1678.25|1668.75|1678.25|1668.75|1677.25|1667.75|4
1740374320000|2025-02-24 05:18:40|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1
1740374330000|2025-02-24 05:18:50|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1
1740374340000|2025-02-24 05:19:00|1677.75|1668.25|1677.75|1668.25|1678.25|1668.75|1677.75|1668.25|3
1740374350000|2025-02-24 05:19:10|1677.25|1667.75|1676.75|1667.25|1677.25|1667.75|1676.75|1667.25|2
1740374370000|2025-02-24 05:19:30|1676.25|1666.75|1675.75|1666.25|1676.25|1666.75|1675.75|1666.25|2
1740374380000|2025-02-24 05:19:40|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1
1740374410000|2025-02-24 05:20:10|1675.75|1666.25|1676.25|1666.75|1676.25|1666.75|1675.75|1666.25|4
1740374420000|2025-02-24 05:20:20|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1
1740374430000|2025-02-24 05:20:30|1674.75|1665.25|1675.25|1665.75|1675.25|1665.75|1674.75|1665.25|2
1740374440000|2025-02-24 05:20:40|1675.75|1666.25|1675.75|1666.25|1676.25|1666.75|1675.75|1666.25|3
1740374460000|2025-02-24 05:21:00|1675.25|1665.75|1675.75|1666.25|1675.75|1666.25|1675.25|1665.75|2
1740374470000|2025-02-24 05:21:10|1676.25|1666.75|1676.75|1667.25|1676.75|1667.25|1676.25|1666.75|2
1740374480000|2025-02-24 05:21:20|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1
1740374500000|2025-02-24 05:21:40|1676.75|1667.25|1676.25|1666.75|1676.75|1667.25|1676.25|1666.75|2
1740374510000|2025-02-24 05:21:50|1675.75|1666.25|1676.25|1666.75|1676.25|1666.75|1675.75|1666.25|4
1740374520000|2025-02-24 05:22:00|1675.75|1666.25|1675.25|1665.75|1675.75|1666.25|1675.25|1665.75|2
1740374560000|2025-02-24 05:22:40|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1
1740374580000|2025-02-24 05:23:00|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1674.75|1665.25|5
1740374590000|2025-02-24 05:23:10|1674.75|1665.25|1674.25|1664.75|1674.75|1665.25|1674.25|1664.75|4
1740374600000|2025-02-24 05:23:20|1673.75|1664.25|1674.25|1664.75|1674.25|1664.75|1673.75|1664.25|2
1740374610000|2025-02-24 05:23:30|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1
1740374620000|2025-02-24 05:23:40|1675.75|1666.25|1675.75|1666.25|1676.25|1666.75|1675.75|1666.25|5
1740374630000|2025-02-24 05:23:50|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1
1740374640000|2025-02-24 05:24:00|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1
1740374650000|2025-02-24 05:24:10|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1
1740374660000|2025-02-24 05:24:20|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1674.25|1664.75|3
1740374680000|2025-02-24 05:24:40|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1
1740374690000|2025-02-24 05:24:50|1674.25|1664.75|1674.25|1664.75|1674.75|1665.25|1674.25|1664.75|3
1740374700000|2025-02-24 05:25:00|1673.75|1664.25|1672.75|1663.25|1673.75|1664.25|1672.75|1663.25|3
1740374720000|2025-02-24 05:25:20|1672.25|1662.75|1671.75|1662.25|1672.25|1662.75|1671.75|1662.25|2
1740374730000|2025-02-24 05:25:30|1671.25|1661.75|1671.25|1661.75|1671.75|1662.25|1671.25|1661.75|3
1740374740000|2025-02-24 05:25:40|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740374760000|2025-02-24 05:26:00|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1670.75|1661.25|3
1740374770000|2025-02-24 05:26:10|1670.75|1661.25|1670.25|1660.75|1670.75|1661.25|1670.25|1660.75|2
1740374810000|2025-02-24 05:26:50|1670.75|1661.25|1671.25|1661.75|1671.25|1661.75|1670.75|1661.25|2
1740374830000|2025-02-24 05:27:10|1671.75|1662.25|1672.75|1663.25|1672.75|1663.25|1671.75|1662.25|5
1740374850000|2025-02-24 05:27:30|1673.25|1663.75|1673.75|1664.25|1673.75|1664.25|1673.25|1663.75|2
1740374880000|2025-02-24 05:28:00|1674.25|1664.75|1674.75|1665.25|1674.75|1665.25|1674.25|1664.75|2
1740374890000|2025-02-24 05:28:10|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1
1740374900000|2025-02-24 05:28:20|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1
1740374910000|2025-02-24 05:28:30|1676.25|1666.75|1677.25|1667.75|1677.25|1667.75|1676.25|1666.75|3
1740374920000|2025-02-24 05:28:40|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1
1740374940000|2025-02-24 05:29:00|1677.25|1667.75|1676.25|1666.75|1677.25|1667.75|1676.25|1666.75|3
1740374950000|2025-02-24 05:29:10|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1
1740374960000|2025-02-24 05:29:20|1676.25|1666.75|1675.75|1666.25|1676.25|1666.75|1675.75|1666.25|2
1740374980000|2025-02-24 05:29:40|1676.25|1666.75|1675.75|1666.25|1676.25|1666.75|1675.75|1666.25|2
1740375000000|2025-02-24 05:30:00|1676.25|1666.75|1675.75|1666.25|1676.75|1667.25|1675.75|1666.25|4
1740375010000|2025-02-24 05:30:10|1676.25|1666.75|1677.75|1668.25|1677.75|1668.25|1676.25|1666.75|4
1740375020000|2025-02-24 05:30:20|1678.75|1669.25|1679.25|1669.75|1679.75|1670.25|1678.75|1669.25|4
1740375030000|2025-02-24 05:30:30|1679.75|1670.25|1679.75|1670.25|1680.25|1670.75|1679.25|1669.75|5
1740375040000|2025-02-24 05:30:40|1680.25|1670.75|1680.75|1671.25|1681.25|1671.75|1680.25|1670.75|4
1740375050000|2025-02-24 05:30:50|1680.25|1670.75|1680.25|1670.75|1680.75|1671.25|1680.25|1670.75|3
1740375060000|2025-02-24 05:31:00|1680.75|1671.25|1681.75|1672.25|1681.75|1672.25|1680.75|1671.25|3
1740375070000|2025-02-24 05:31:10|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1
1740375080000|2025-02-24 05:31:20|1680.75|1671.25|1681.25|1671.75|1681.25|1671.75|1680.75|1671.25|2
1740375100000|2025-02-24 05:31:40|1681.75|1672.25|1680.75|1671.25|1681.75|1672.25|1680.75|1671.25|3
1740375110000|2025-02-24 05:31:50|1680.25|1670.75|1681.75|1672.25|1681.75|1672.25|1680.25|1670.75|4
1740375120000|2025-02-24 05:32:00|1682.25|1672.75|1682.25|1672.75|1682.25|1672.75|1681.75|1672.25|3
1740375130000|2025-02-24 05:32:10|1682.75|1673.25|1683.25|1673.75|1683.25|1673.75|1682.75|1673.25|2
1740375140000|2025-02-24 05:32:20|1682.75|1673.25|1682.75|1673.25|1682.75|1673.25|1682.75|1673.25|1
1740375190000|2025-02-24 05:33:10|1682.25|1672.75|1682.75|1673.25|1682.75|1673.25|1682.25|1672.75|2
1740375200000|2025-02-24 05:33:20|1683.25|1673.75|1683.25|1673.75|1683.25|1673.75|1683.25|1673.75|1
1740375210000|2025-02-24 05:33:30|1682.75|1673.25|1683.75|1674.25|1684.25|1674.75|1682.75|1673.25|4
1740375220000|2025-02-24 05:33:40|1684.25|1674.75|1684.25|1674.75|1684.25|1674.75|1684.25|1674.75|1
1740375230000|2025-02-24 05:33:50|1684.75|1675.25|1685.75|1676.25|1685.75|1676.25|1684.75|1675.25|2
1740375250000|2025-02-24 05:34:10|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1
1740375260000|2025-02-24 05:34:20|1686.25|1676.75|1685.75|1676.25|1686.25|1676.75|1685.75|1676.25|2
1740375270000|2025-02-24 05:34:30|1685.25|1675.75|1685.25|1675.75|1685.25|1675.75|1684.75|1675.25|3
1740375280000|2025-02-24 05:34:40|1685.75|1676.25|1686.25|1676.75|1686.25|1676.75|1685.75|1676.25|2
1740375290000|2025-02-24 05:34:50|1685.75|1676.25|1685.75|1676.25|1685.75|1676.25|1685.75|1676.25|1
1740375300000|2025-02-24 05:35:00|1684.75|1675.25|1684.75|1675.25|1684.75|1675.25|1684.75|1675.25|1
1740375310000|2025-02-24 05:35:10|1684.25|1674.75|1684.75|1675.25|1684.75|1675.25|1684.25|1674.75|2
1740375330000|2025-02-24 05:35:30|1684.25|1674.75|1684.25|1674.75|1684.25|1674.75|1684.25|1674.75|1
1740375340000|2025-02-24 05:35:40|1683.75|1674.25|1683.25|1673.75|1683.75|1674.25|1683.25|1673.75|2
1740375350000|2025-02-24 05:35:50|1683.75|1674.25|1683.75|1674.25|1683.75|1674.25|1683.75|1674.25|1
1740375370000|2025-02-24 05:36:10|1684.25|1674.75|1684.75|1675.25|1684.75|1675.25|1684.25|1674.75|4
1740375380000|2025-02-24 05:36:20|1683.75|1674.25|1683.75|1674.25|1683.75|1674.25|1683.75|1674.25|1
1740375390000|2025-02-24 05:36:30|1684.25|1674.75|1684.75|1675.25|1684.75|1675.25|1684.25|1674.75|2
1740375400000|2025-02-24 05:36:40|1684.25|1674.75|1684.25|1674.75|1684.25|1674.75|1683.75|1674.25|3
1740375440000|2025-02-24 05:37:20|1684.75|1675.25|1685.75|1676.25|1685.75|1676.25|1684.75|1675.25|3
1740375450000|2025-02-24 05:37:30|1685.25|1675.75|1684.75|1675.25|1685.25|1675.75|1684.75|1675.25|2
1740375460000|2025-02-24 05:37:40|1685.25|1675.75|1684.75|1675.25|1685.25|1675.75|1684.75|1675.25|2
1740375480000|2025-02-24 05:38:00|1684.25|1674.75|1683.25|1673.75|1684.25|1674.75|1683.25|1673.75|3
1740375490000|2025-02-24 05:38:10|1683.75|1674.25|1684.75|1675.25|1684.75|1675.25|1683.75|1674.25|5
1740375510000|2025-02-24 05:38:30|1684.25|1674.75|1684.25|1674.75|1684.25|1674.75|1684.25|1674.75|1
1740375530000|2025-02-24 05:38:50|1684.75|1675.25|1684.75|1675.25|1684.75|1675.25|1684.75|1675.25|1
1740375550000|2025-02-24 05:39:10|1685.25|1675.75|1685.75|1676.25|1685.75|1676.25|1685.25|1675.75|2
1740375560000|2025-02-24 05:39:20|1686.25|1676.75|1687.75|1678.25|1687.75|1678.25|1685.75|1676.25|6
1740375580000|2025-02-24 05:39:40|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1
1740375590000|2025-02-24 05:39:50|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.25|1678.75|3
1740375600000|2025-02-24 05:40:00|1688.25|1678.75|1686.75|1677.25|1688.25|1678.75|1686.75|1677.25|4
1740375610000|2025-02-24 05:40:10|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|2
1740375620000|2025-02-24 05:40:20|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|2
1740375630000|2025-02-24 05:40:30|1688.25|1678.75|1688.25|1678.75|1688.75|1679.25|1687.75|1678.25|4
1740375640000|2025-02-24 05:40:40|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1
1740375650000|2025-02-24 05:40:50|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1
1740375660000|2025-02-24 05:41:00|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1686.25|1676.75|3
1740375670000|2025-02-24 05:41:10|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|2
1740375680000|2025-02-24 05:41:20|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.25|1678.75|5
1740375690000|2025-02-24 05:41:30|1688.25|1678.75|1688.25|1678.75|1688.75|1679.25|1688.25|1678.75|3
1740375700000|2025-02-24 05:41:40|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1
1740375720000|2025-02-24 05:42:00|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|2
1740375730000|2025-02-24 05:42:10|1688.25|1678.75|1688.75|1679.25|1688.75|1679.25|1688.25|1678.75|2
1740375750000|2025-02-24 05:42:30|1688.25|1678.75|1688.75|1679.25|1688.75|1679.25|1688.25|1678.75|2
1740375760000|2025-02-24 05:42:40|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1688.75|1679.25|3
1740375770000|2025-02-24 05:42:50|1689.75|1680.25|1688.25|1678.75|1689.75|1680.25|1688.25|1678.75|4
1740375780000|2025-02-24 05:43:00|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1
1740375790000|2025-02-24 05:43:10|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1
1740375810000|2025-02-24 05:43:30|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1
1740375830000|2025-02-24 05:43:50|1689.25|1679.75|1689.75|1680.25|1689.75|1680.25|1689.25|1679.75|2
1740375840000|2025-02-24 05:44:00|1690.25|1680.75|1691.25|1681.75|1691.25|1681.75|1690.25|1680.75|3
1740375850000|2025-02-24 05:44:10|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|5
1740375860000|2025-02-24 05:44:20|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1
1740375880000|2025-02-24 05:44:40|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1
1740375900000|2025-02-24 05:45:00|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|2
1740375920000|2025-02-24 05:45:20|1691.25|1681.75|1691.75|1682.25|1691.75|1682.25|1691.25|1681.75|2
1740375930000|2025-02-24 05:45:30|1692.25|1682.75|1692.75|1683.25|1693.25|1683.75|1692.25|1682.75|6
1740375940000|2025-02-24 05:45:40|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|4
1740375960000|2025-02-24 05:46:00|1691.75|1682.25|1692.25|1682.75|1692.75|1683.25|1691.75|1682.25|5
1740375970000|2025-02-24 05:46:10|1692.75|1683.25|1691.75|1682.25|1692.75|1683.25|1691.75|1682.25|3
1740376000000|2025-02-24 05:46:40|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|4
1740376020000|2025-02-24 05:47:00|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|2
1740376030000|2025-02-24 05:47:10|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|4
1740376040000|2025-02-24 05:47:20|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740376050000|2025-02-24 05:47:30|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1
1740376070000|2025-02-24 05:47:50|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|2
1740376080000|2025-02-24 05:48:00|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|4
1740376090000|2025-02-24 05:48:10|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|2
1740376100000|2025-02-24 05:48:20|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740376110000|2025-02-24 05:48:30|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1
1740376120000|2025-02-24 05:48:40|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740376130000|2025-02-24 05:48:50|1689.75|1680.25|1689.25|1679.75|1690.25|1680.75|1689.25|1679.75|4
1740376140000|2025-02-24 05:49:00|1689.75|1680.25|1691.25|1681.75|1691.25|1681.75|1689.75|1680.25|4
1740376150000|2025-02-24 05:49:10|1691.75|1682.25|1690.75|1681.25|1691.75|1682.25|1690.75|1681.25|5
1740376180000|2025-02-24 05:49:40|1691.25|1681.75|1689.75|1680.25|1691.25|1681.75|1689.75|1680.25|4
1740376190000|2025-02-24 05:49:50|1689.25|1679.75|1689.75|1680.25|1689.75|1680.25|1689.25|1679.75|2
1740376200000|2025-02-24 05:50:00|1690.25|1680.75|1689.25|1679.75|1690.25|1680.75|1689.25|1679.75|5
1740376210000|2025-02-24 05:50:10|1689.75|1680.25|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|5
1740376220000|2025-02-24 05:50:20|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1689.75|1680.25|3
1740376230000|2025-02-24 05:50:30|1690.75|1681.25|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|3
1740376250000|2025-02-24 05:50:50|1691.25|1681.75|1690.75|1681.25|1691.75|1682.25|1690.75|1681.25|4
1740376260000|2025-02-24 05:51:00|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740376270000|2025-02-24 05:51:10|1690.75|1681.25|1689.75|1680.25|1690.75|1681.25|1689.75|1680.25|3
1740376280000|2025-02-24 05:51:20|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1
1740376290000|2025-02-24 05:51:30|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1
1740376300000|2025-02-24 05:51:40|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|2
1740376310000|2025-02-24 05:51:50|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740376320000|2025-02-24 05:52:00|1690.75|1681.25|1689.25|1679.75|1690.75|1681.25|1689.25|1679.75|8
1740376330000|2025-02-24 05:52:10|1689.75|1680.25|1689.75|1680.25|1690.75|1681.25|1689.75|1680.25|5
1740376340000|2025-02-24 05:52:20|1690.25|1680.75|1690.25|1680.75|1690.75|1681.25|1689.75|1680.25|7
1740376350000|2025-02-24 05:52:30|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1
1740376360000|2025-02-24 05:52:40|1690.25|1680.75|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|2
1740376370000|2025-02-24 05:52:50|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1689.75|1680.25|3
1740376380000|2025-02-24 05:53:00|1691.25|1681.75|1691.75|1682.25|1691.75|1682.25|1691.25|1681.75|4
1740376390000|2025-02-24 05:53:10|1692.25|1682.75|1691.75|1682.25|1692.75|1683.25|1691.75|1682.25|6
1740376400000|2025-02-24 05:53:20|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|2
1740376410000|2025-02-24 05:53:30|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.25|1680.75|4
1740376420000|2025-02-24 05:53:40|1690.25|1680.75|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|6
1740376440000|2025-02-24 05:54:00|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740376450000|2025-02-24 05:54:10|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1
1740376460000|2025-02-24 05:54:20|1690.25|1680.75|1690.25|1680.75|1690.75|1681.25|1690.25|1680.75|3
1740376470000|2025-02-24 05:54:30|1689.75|1680.25|1690.25|1680.75|1690.25|1680.75|1689.75|1680.25|2
1740376480000|2025-02-24 05:54:40|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1
1740376490000|2025-02-24 05:54:50|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1
1740376500000|2025-02-24 05:55:00|1692.75|1683.25|1691.75|1682.25|1692.75|1683.25|1691.75|1682.25|7
1740376510000|2025-02-24 05:55:10|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1691.75|1682.25|3
1740376520000|2025-02-24 05:55:20|1691.75|1682.25|1692.25|1682.75|1692.25|1682.75|1691.75|1682.25|4
1740376530000|2025-02-24 05:55:30|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1692.25|1682.75|3
1740376550000|2025-02-24 05:55:50|1692.25|1682.75|1692.25|1682.75|1692.75|1683.25|1692.25|1682.75|3
1740376560000|2025-02-24 05:56:00|1692.75|1683.25|1692.75|1683.25|1693.75|1684.25|1692.25|1682.75|6
1740376590000|2025-02-24 05:56:30|1693.75|1684.25|1693.25|1683.75|1693.75|1684.25|1693.25|1683.75|2
1740376600000|2025-02-24 05:56:40|1692.75|1683.25|1692.25|1682.75|1692.75|1683.25|1692.25|1682.75|2
1740376610000|2025-02-24 05:56:50|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1
1740376620000|2025-02-24 05:57:00|1692.25|1682.75|1690.75|1681.25|1692.25|1682.75|1690.75|1681.25|8
1740376630000|2025-02-24 05:57:10|1691.25|1681.75|1691.75|1682.25|1691.75|1682.25|1690.75|1681.25|4
1740376660000|2025-02-24 05:57:40|1692.25|1682.75|1691.75|1682.25|1692.25|1682.75|1691.75|1682.25|4
1740376670000|2025-02-24 05:57:50|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1
1740376690000|2025-02-24 05:58:10|1692.25|1682.75|1691.75|1682.25|1692.75|1683.25|1691.75|1682.25|4
1740376700000|2025-02-24 05:58:20|1691.25|1681.75|1691.75|1682.25|1691.75|1682.25|1691.25|1681.75|2
1740376710000|2025-02-24 05:58:30|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1
1740376720000|2025-02-24 05:58:40|1691.75|1682.25|1692.75|1683.25|1692.75|1683.25|1691.75|1682.25|6
1740376730000|2025-02-24 05:58:50|1692.25|1682.75|1692.75|1683.25|1692.75|1683.25|1692.25|1682.75|2
1740376740000|2025-02-24 05:59:00|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740376750000|2025-02-24 05:59:10|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|4
1740376760000|2025-02-24 05:59:20|1693.25|1683.75|1693.25|1683.75|1693.75|1684.25|1693.25|1683.75|3
1740376780000|2025-02-24 05:59:40|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1
1740376800000|2025-02-24 06:00:00|1693.75|1684.25|1692.75|1683.25|1693.75|1684.25|1692.25|1682.75|5
1740376810000|2025-02-24 06:00:10|1693.25|1683.75|1692.25|1682.75|1693.75|1684.25|1692.25|1682.75|7
1740376820000|2025-02-24 06:00:20|1692.75|1683.25|1692.25|1682.75|1692.75|1683.25|1692.25|1682.75|4
1740376830000|2025-02-24 06:00:30|1691.75|1682.25|1691.25|1681.75|1691.75|1682.25|1691.25|1681.75|2
1740376840000|2025-02-24 06:00:40|1690.75|1681.25|1689.75|1680.25|1690.75|1681.25|1689.75|1680.25|3
1740376850000|2025-02-24 06:00:50|1689.25|1679.75|1689.25|1679.75|1689.75|1680.25|1689.25|1679.75|3
1740376860000|2025-02-24 06:01:00|1689.75|1680.25|1688.75|1679.25|1689.75|1680.25|1688.25|1678.75|5
1740376870000|2025-02-24 06:01:10|1689.25|1679.75|1690.25|1680.75|1690.25|1680.75|1688.75|1679.25|7
1740376880000|2025-02-24 06:01:20|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1
1740376890000|2025-02-24 06:01:30|1689.25|1679.75|1689.25|1679.75|1689.75|1680.25|1689.25|1679.75|3
1740376900000|2025-02-24 06:01:40|1688.75|1679.25|1687.75|1678.25|1688.75|1679.25|1687.75|1678.25|3
1740376910000|2025-02-24 06:01:50|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1
1740376920000|2025-02-24 06:02:00|1688.25|1678.75|1687.25|1677.75|1688.25|1678.75|1687.25|1677.75|3
1740376930000|2025-02-24 06:02:10|1687.75|1678.25|1687.25|1677.75|1687.75|1678.25|1687.25|1677.75|2
1740376950000|2025-02-24 06:02:30|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1
1740376960000|2025-02-24 06:02:40|1686.25|1676.75|1686.25|1676.75|1686.25|1676.75|1686.25|1676.75|1
1740376970000|2025-02-24 06:02:50|1686.75|1677.25|1687.75|1678.25|1687.75|1678.25|1686.75|1677.25|2
1740376980000|2025-02-24 06:03:00|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|2
1740376990000|2025-02-24 06:03:10|1688.25|1678.75|1688.75|1679.25|1688.75|1679.25|1688.25|1678.75|2
1740377000000|2025-02-24 06:03:20|1688.25|1678.75|1687.75|1678.25|1688.25|1678.75|1687.75|1678.25|2
1740377030000|2025-02-24 06:03:50|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|2
1740377040000|2025-02-24 06:04:00|1686.75|1677.25|1687.75|1678.25|1687.75|1678.25|1686.75|1677.25|2
1740377050000|2025-02-24 06:04:10|1688.25|1678.75|1688.25|1678.75|1688.75|1679.25|1688.25|1678.75|5
1740377080000|2025-02-24 06:04:40|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.25|1678.75|3
1740377090000|2025-02-24 06:04:50|1688.25|1678.75|1687.75|1678.25|1688.25|1678.75|1687.75|1678.25|2
1740377100000|2025-02-24 06:05:00|1687.25|1677.75|1686.75|1677.25|1687.75|1678.25|1686.75|1677.25|5
1740377120000|2025-02-24 06:05:20|1686.25|1676.75|1686.25|1676.75|1686.75|1677.25|1685.75|1676.25|6
1740377130000|2025-02-24 06:05:30|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1
1740377140000|2025-02-24 06:05:40|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|2
1740377150000|2025-02-24 06:05:50|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1
1740377160000|2025-02-24 06:06:00|1686.25|1676.75|1686.75|1677.25|1687.75|1678.25|1686.25|1676.75|6
1740377170000|2025-02-24 06:06:10|1687.25|1677.75|1686.75|1677.25|1687.25|1677.75|1686.75|1677.25|2
1740377180000|2025-02-24 06:06:20|1687.25|1677.75|1686.75|1677.25|1687.25|1677.75|1686.75|1677.25|2
1740377190000|2025-02-24 06:06:30|1686.25|1676.75|1686.25|1676.75|1686.25|1676.75|1686.25|1676.75|1
1740377200000|2025-02-24 06:06:40|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1
1740377210000|2025-02-24 06:06:50|1686.25|1676.75|1686.75|1677.25|1686.75|1677.25|1686.25|1676.75|2
1740377220000|2025-02-24 06:07:00|1686.25|1676.75|1685.75|1676.25|1686.75|1677.25|1685.75|1676.25|6
1740377230000|2025-02-24 06:07:10|1686.25|1676.75|1686.75|1677.25|1686.75|1677.25|1686.25|1676.75|2
1740377280000|2025-02-24 06:08:00|1687.25|1677.75|1687.75|1678.25|1688.25|1678.75|1687.25|1677.75|6
1740377290000|2025-02-24 06:08:10|1688.75|1679.25|1687.75|1678.25|1688.75|1679.25|1687.75|1678.25|5
1740377300000|2025-02-24 06:08:20|1688.25|1678.75|1688.75|1679.25|1689.25|1679.75|1688.25|1678.75|4
1740377310000|2025-02-24 06:08:30|1689.25|1679.75|1689.75|1680.25|1690.25|1680.75|1689.25|1679.75|4
1740377320000|2025-02-24 06:08:40|1689.25|1679.75|1689.25|1679.75|1689.75|1680.25|1689.25|1679.75|3
1740377330000|2025-02-24 06:08:50|1689.75|1680.25|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|3
1740377340000|2025-02-24 06:09:00|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1689.25|1679.75|5
1740377350000|2025-02-24 06:09:10|1689.75|1680.25|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|3
1740377360000|2025-02-24 06:09:20|1689.25|1679.75|1689.75|1680.25|1689.75|1680.25|1689.25|1679.75|2
1740377370000|2025-02-24 06:09:30|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1
1740377380000|2025-02-24 06:09:40|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1
1740377410000|2025-02-24 06:10:10|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1
1740377420000|2025-02-24 06:10:20|1688.75|1679.25|1688.25|1678.75|1688.75|1679.25|1688.25|1678.75|2
1740377430000|2025-02-24 06:10:30|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1
1740377450000|2025-02-24 06:10:50|1688.25|1678.75|1688.75|1679.25|1688.75|1679.25|1688.25|1678.75|2
1740377460000|2025-02-24 06:11:00|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1
1740377500000|2025-02-24 06:11:40|1688.25|1678.75|1687.75|1678.25|1688.25|1678.75|1687.75|1678.25|2
1740377510000|2025-02-24 06:11:50|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|2
1740377520000|2025-02-24 06:12:00|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1
1740377540000|2025-02-24 06:12:20|1686.75|1677.25|1686.75|1677.25|1687.25|1677.75|1686.75|1677.25|3
1740377550000|2025-02-24 06:12:30|1686.25|1676.75|1686.75|1677.25|1686.75|1677.25|1686.25|1676.75|2
1740377560000|2025-02-24 06:12:40|1687.25|1677.75|1686.25|1676.75|1687.75|1678.25|1686.25|1676.75|5
1740377570000|2025-02-24 06:12:50|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1686.25|1676.75|5
1740377580000|2025-02-24 06:13:00|1686.25|1676.75|1686.25|1676.75|1686.25|1676.75|1686.25|1676.75|1
1740377590000|2025-02-24 06:13:10|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1
1740377600000|2025-02-24 06:13:20|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1
1740377610000|2025-02-24 06:13:30|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|3
1740377620000|2025-02-24 06:13:40|1687.25|1677.75|1686.75|1677.25|1687.25|1677.75|1686.75|1677.25|2
1740377660000|2025-02-24 06:14:20|1686.25|1676.75|1686.75|1677.25|1686.75|1677.25|1686.25|1676.75|6
1740377670000|2025-02-24 06:14:30|1686.25|1676.75|1686.25|1676.75|1686.75|1677.25|1686.25|1676.75|3
1740377680000|2025-02-24 06:14:40|1686.75|1677.25|1687.25|1677.75|1687.75|1678.25|1686.75|1677.25|4
1740377690000|2025-02-24 06:14:50|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1
1740377700000|2025-02-24 06:15:00|1687.25|1677.75|1686.75|1677.25|1687.25|1677.75|1686.75|1677.25|2
1740377710000|2025-02-24 06:15:10|1686.25|1676.75|1686.75|1677.25|1686.75|1677.25|1686.25|1676.75|2
1740377720000|2025-02-24 06:15:20|1686.25|1676.75|1685.75|1676.25|1686.25|1676.75|1685.75|1676.25|6
1740377730000|2025-02-24 06:15:30|1686.25|1676.75|1686.75|1677.25|1686.75|1677.25|1686.25|1676.75|4
1740377740000|2025-02-24 06:15:40|1687.25|1677.75|1688.25|1678.75|1688.25|1678.75|1687.25|1677.75|3
1740377750000|2025-02-24 06:15:50|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1
1740377760000|2025-02-24 06:16:00|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1687.75|1678.25|5
1740377770000|2025-02-24 06:16:10|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1
1740377780000|2025-02-24 06:16:20|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1688.75|1679.25|5
1740377790000|2025-02-24 06:16:30|1688.75|1679.25|1689.25|1679.75|1689.25|1679.75|1688.75|1679.25|2
1740377800000|2025-02-24 06:16:40|1688.75|1679.25|1688.75|1679.25|1689.25|1679.75|1688.25|1678.75|7
1740377810000|2025-02-24 06:16:50|1688.25|1678.75|1687.75|1678.25|1688.25|1678.75|1687.25|1677.75|4
1740377820000|2025-02-24 06:17:00|1687.25|1677.75|1685.75|1676.25|1687.25|1677.75|1685.75|1676.25|4
1740377830000|2025-02-24 06:17:10|1686.25|1676.75|1686.25|1676.75|1686.25|1676.75|1685.75|1676.25|3
1740377840000|2025-02-24 06:17:20|1685.75|1676.25|1685.75|1676.25|1686.25|1676.75|1685.75|1676.25|3
1740377860000|2025-02-24 06:17:40|1686.25|1676.75|1686.25|1676.75|1686.25|1676.75|1685.75|1676.25|3
1740377870000|2025-02-24 06:17:50|1685.75|1676.25|1686.25|1676.75|1686.25|1676.75|1685.75|1676.25|4
1740377880000|2025-02-24 06:18:00|1685.75|1676.25|1686.25|1676.75|1686.25|1676.75|1685.75|1676.25|6
1740377890000|2025-02-24 06:18:10|1686.75|1677.25|1687.75|1678.25|1687.75|1678.25|1686.75|1677.25|3
1740377900000|2025-02-24 06:18:20|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1686.75|1677.25|4
1740377910000|2025-02-24 06:18:30|1688.25|1678.75|1687.75|1678.25|1688.25|1678.75|1687.75|1678.25|2
1740377920000|2025-02-24 06:18:40|1688.25|1678.75|1687.75|1678.25|1688.25|1678.75|1687.75|1678.25|4
1740377930000|2025-02-24 06:18:50|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1
1740377940000|2025-02-24 06:19:00|1687.75|1678.25|1687.75|1678.25|1688.25|1678.75|1687.75|1678.25|3
1740377950000|2025-02-24 06:19:10|1688.25|1678.75|1686.25|1676.75|1688.25|1678.75|1686.25|1676.75|5
1740377960000|2025-02-24 06:19:20|1686.75|1677.25|1686.25|1676.75|1686.75|1677.25|1686.25|1676.75|2
1740377970000|2025-02-24 06:19:30|1685.75|1676.25|1686.25|1676.75|1686.25|1676.75|1685.75|1676.25|2
1740377980000|2025-02-24 06:19:40|1685.75|1676.25|1685.75|1676.25|1685.75|1676.25|1685.75|1676.25|1
1740378000000|2025-02-24 06:20:00|1685.25|1675.75|1685.25|1675.75|1685.75|1676.25|1685.25|1675.75|3
1740378010000|2025-02-24 06:20:10|1684.75|1675.25|1685.25|1675.75|1685.75|1676.25|1684.75|1675.25|4
1740378020000|2025-02-24 06:20:20|1685.75|1676.25|1685.75|1676.25|1685.75|1676.25|1685.25|1675.75|3
1740378040000|2025-02-24 06:20:40|1686.25|1676.75|1686.75|1677.25|1686.75|1677.25|1686.25|1676.75|2
1740378060000|2025-02-24 06:21:00|1686.25|1676.75|1686.75|1677.25|1686.75|1677.25|1686.25|1676.75|2
1740378080000|2025-02-24 06:21:20|1687.25|1677.75|1686.75|1677.25|1687.25|1677.75|1686.75|1677.25|4
1740378090000|2025-02-24 06:21:30|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1686.75|1677.25|3
1740378100000|2025-02-24 06:21:40|1687.75|1678.25|1689.25|1679.75|1689.25|1679.75|1687.75|1678.25|6
1740378110000|2025-02-24 06:21:50|1688.75|1679.25|1689.25|1679.75|1689.25|1679.75|1688.75|1679.25|2
1740378120000|2025-02-24 06:22:00|1689.75|1680.25|1688.75|1679.25|1689.75|1680.25|1688.75|1679.25|5
1740378150000|2025-02-24 06:22:30|1688.25|1678.75|1687.75|1678.25|1688.25|1678.75|1687.25|1677.75|6
1740378180000|2025-02-24 06:23:00|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1
1740378190000|2025-02-24 06:23:10|1688.75|1679.25|1688.75|1679.25|1689.25|1679.75|1688.75|1679.25|3
1740378200000|2025-02-24 06:23:20|1688.25|1678.75|1687.75|1678.25|1688.25|1678.75|1687.75|1678.25|2
1740378210000|2025-02-24 06:23:30|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1
1740378220000|2025-02-24 06:23:40|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1686.75|1677.25|1
1740378240000|2025-02-24 06:24:00|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1
1740378250000|2025-02-24 06:24:10|1686.75|1677.25|1686.75|1677.25|1687.25|1677.75|1686.75|1677.25|5
1740378260000|2025-02-24 06:24:20|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1
1740378270000|2025-02-24 06:24:30|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1
1740378290000|2025-02-24 06:24:50|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1
1740378300000|2025-02-24 06:25:00|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1
1740378310000|2025-02-24 06:25:10|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1688.75|1679.25|5
1740378320000|2025-02-24 06:25:20|1688.75|1679.25|1689.75|1680.25|1689.75|1680.25|1688.75|1679.25|5
1740378330000|2025-02-24 06:25:30|1689.25|1679.75|1689.75|1680.25|1689.75|1680.25|1689.25|1679.75|2
1740378340000|2025-02-24 06:25:40|1689.25|1679.75|1688.75|1679.25|1689.25|1679.75|1688.75|1679.25|2
1740378350000|2025-02-24 06:25:50|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1
1740378370000|2025-02-24 06:26:10|1688.75|1679.25|1689.25|1679.75|1689.25|1679.75|1688.75|1679.25|2
1740378380000|2025-02-24 06:26:20|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1
1740378400000|2025-02-24 06:26:40|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1
1740378410000|2025-02-24 06:26:50|1689.75|1680.25|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|3
1740378420000|2025-02-24 06:27:00|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740378430000|2025-02-24 06:27:10|1689.75|1680.25|1690.25|1680.75|1690.25|1680.75|1689.75|1680.25|2
1740378440000|2025-02-24 06:27:20|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1
1740378450000|2025-02-24 06:27:30|1690.25|1680.75|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|4
1740378510000|2025-02-24 06:28:30|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740378540000|2025-02-24 06:29:00|1690.75|1681.25|1691.25|1681.75|1691.25|1681.75|1690.75|1681.25|4
1740378550000|2025-02-24 06:29:10|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1
1740378580000|2025-02-24 06:29:40|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1689.75|1680.25|5
1740378590000|2025-02-24 06:29:50|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|2
1740378600000|2025-02-24 06:30:00|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1
1740378610000|2025-02-24 06:30:10|1691.75|1682.25|1692.25|1682.75|1692.25|1682.75|1691.75|1682.25|2
1740378620000|2025-02-24 06:30:20|1691.75|1682.25|1692.75|1683.25|1692.75|1683.25|1691.75|1682.25|5
1740378630000|2025-02-24 06:30:30|1692.25|1682.75|1692.75|1683.25|1692.75|1683.25|1692.25|1682.75|2
1740378640000|2025-02-24 06:30:40|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1
1740378650000|2025-02-24 06:30:50|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1
1740378660000|2025-02-24 06:31:00|1694.25|1684.75|1694.25|1684.75|1694.25|1684.75|1694.25|1684.75|1
1740378670000|2025-02-24 06:31:10|1693.75|1684.25|1693.75|1684.25|1694.25|1684.75|1693.75|1684.25|3
1740378690000|2025-02-24 06:31:30|1694.25|1684.75|1694.75|1685.25|1695.25|1685.75|1694.25|1684.75|4
1740378700000|2025-02-24 06:31:40|1695.25|1685.75|1694.75|1685.25|1695.25|1685.75|1694.75|1685.25|2
1740378710000|2025-02-24 06:31:50|1693.75|1684.25|1694.75|1685.25|1694.75|1685.25|1693.75|1684.25|3
1740378720000|2025-02-24 06:32:00|1694.25|1684.75|1693.25|1683.75|1694.25|1684.75|1692.75|1683.25|5
1740378730000|2025-02-24 06:32:10|1692.75|1683.25|1693.25|1683.75|1693.25|1683.75|1692.75|1683.25|2
1740378740000|2025-02-24 06:32:20|1693.75|1684.25|1695.25|1685.75|1695.25|1685.75|1693.75|1684.25|4
1740378750000|2025-02-24 06:32:30|1695.75|1686.25|1695.25|1685.75|1695.75|1686.25|1694.75|1685.25|4
1740378760000|2025-02-24 06:32:40|1695.75|1686.25|1696.75|1687.25|1697.25|1687.75|1695.75|1686.25|5
1740378780000|2025-02-24 06:33:00|1697.25|1687.75|1696.75|1687.25|1697.25|1687.75|1696.75|1687.25|2
1740378800000|2025-02-24 06:33:20|1696.25|1686.75|1695.75|1686.25|1696.25|1686.75|1695.75|1686.25|2
1740378840000|2025-02-24 06:34:00|1694.75|1685.25|1694.25|1684.75|1694.75|1685.25|1694.25|1684.75|2
1740378870000|2025-02-24 06:34:30|1693.75|1684.25|1693.25|1683.75|1693.75|1684.25|1693.25|1683.75|2
1740378880000|2025-02-24 06:34:40|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1
1740378890000|2025-02-24 06:34:50|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740378900000|2025-02-24 06:35:00|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|2
1740378910000|2025-02-24 06:35:10|1692.75|1683.25|1693.25|1683.75|1693.25|1683.75|1692.75|1683.25|4
1740378920000|2025-02-24 06:35:20|1693.75|1684.25|1693.75|1684.25|1694.25|1684.75|1693.75|1684.25|3
1740378930000|2025-02-24 06:35:30|1694.25|1684.75|1694.75|1685.25|1695.25|1685.75|1694.25|1684.75|4
1740378940000|2025-02-24 06:35:40|1695.25|1685.75|1696.25|1686.75|1696.25|1686.75|1695.25|1685.75|3
1740378950000|2025-02-24 06:35:50|1695.75|1686.25|1695.75|1686.25|1695.75|1686.25|1695.75|1686.25|1
1740378960000|2025-02-24 06:36:00|1696.25|1686.75|1697.75|1688.25|1697.75|1688.25|1696.25|1686.75|4
1740378980000|2025-02-24 06:36:20|1698.25|1688.75|1697.75|1688.25|1698.25|1688.75|1697.75|1688.25|2
1740378990000|2025-02-24 06:36:30|1698.25|1688.75|1698.75|1689.25|1699.25|1689.75|1697.75|1688.25|8
1740379000000|2025-02-24 06:36:40|1699.25|1689.75|1698.75|1689.25|1699.25|1689.75|1698.75|1689.25|2
1740379020000|2025-02-24 06:37:00|1699.25|1689.75|1699.25|1689.75|1699.25|1689.75|1698.75|1689.25|3
1740379030000|2025-02-24 06:37:10|1699.75|1690.25|1699.75|1690.25|1699.75|1690.25|1698.75|1689.25|5
1740379040000|2025-02-24 06:37:20|1699.25|1689.75|1699.25|1689.75|1699.25|1689.75|1699.25|1689.75|1
1740379050000|2025-02-24 06:37:30|1698.75|1689.25|1699.75|1690.25|1699.75|1690.25|1698.75|1689.25|2
1740379060000|2025-02-24 06:37:40|1699.25|1689.75|1699.75|1690.25|1699.75|1690.25|1699.25|1689.75|2
1740379140000|2025-02-24 06:39:00|1699.25|1689.75|1698.75|1689.25|1699.25|1689.75|1698.75|1689.25|2
1740379170000|2025-02-24 06:39:30|1699.75|1690.25|1699.75|1690.25|1699.75|1690.25|1699.75|1690.25|1
1740379200000|2025-02-24 06:40:00|1698.75|1689.25|1698.75|1689.25|1698.75|1689.25|1698.75|1689.25|1
1740379210000|2025-02-24 06:40:10|1698.25|1688.75|1698.75|1689.25|1698.75|1689.25|1697.75|1688.25|4
1740379230000|2025-02-24 06:40:30|1698.25|1688.75|1697.75|1688.25|1698.25|1688.75|1697.75|1688.25|2
1740379240000|2025-02-24 06:40:40|1696.75|1687.25|1697.75|1688.25|1697.75|1688.25|1696.75|1687.25|2
1740379250000|2025-02-24 06:40:50|1697.25|1687.75|1697.75|1688.25|1697.75|1688.25|1697.25|1687.75|2
1740379260000|2025-02-24 06:41:00|1698.25|1688.75|1697.75|1688.25|1698.75|1689.25|1697.75|1688.25|4
1740379270000|2025-02-24 06:41:10|1697.25|1687.75|1696.75|1687.25|1697.75|1688.25|1696.75|1687.25|3
1740379290000|2025-02-24 06:41:30|1695.75|1686.25|1695.75|1686.25|1696.25|1686.75|1695.75|1686.25|3
1740379310000|2025-02-24 06:41:50|1696.25|1686.75|1695.75|1686.25|1696.25|1686.75|1695.75|1686.25|2
1740379320000|2025-02-24 06:42:00|1696.25|1686.75|1696.25|1686.75|1696.75|1687.25|1696.25|1686.75|3
1740379330000|2025-02-24 06:42:10|1695.75|1686.25|1695.75|1686.25|1695.75|1686.25|1695.75|1686.25|1
1740379340000|2025-02-24 06:42:20|1694.75|1685.25|1694.75|1685.25|1694.75|1685.25|1694.75|1685.25|1
1740379360000|2025-02-24 06:42:40|1694.25|1684.75|1693.75|1684.25|1694.25|1684.75|1693.75|1684.25|4
1740379370000|2025-02-24 06:42:50|1694.25|1684.75|1693.75|1684.25|1694.25|1684.75|1693.75|1684.25|2
1740379380000|2025-02-24 06:43:00|1694.25|1684.75|1693.75|1684.25|1694.25|1684.75|1693.75|1684.25|4
1740379390000|2025-02-24 06:43:10|1694.25|1684.75|1693.75|1684.25|1694.25|1684.75|1693.75|1684.25|2
1740379420000|2025-02-24 06:43:40|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|4
1740379430000|2025-02-24 06:43:50|1691.75|1682.25|1692.75|1683.25|1692.75|1683.25|1691.75|1682.25|3
1740379440000|2025-02-24 06:44:00|1692.25|1682.75|1691.75|1682.25|1692.25|1682.75|1691.75|1682.25|2
1740379480000|2025-02-24 06:44:40|1691.25|1681.75|1691.25|1681.75|1691.75|1682.25|1691.25|1681.75|3
1740379500000|2025-02-24 06:45:00|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1
1740379510000|2025-02-24 06:45:10|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1
1740379520000|2025-02-24 06:45:20|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740379530000|2025-02-24 06:45:30|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1
1740379540000|2025-02-24 06:45:40|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1
1740379550000|2025-02-24 06:45:50|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|2
1740379560000|2025-02-24 06:46:00|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1
1740379570000|2025-02-24 06:46:10|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|2
1740379580000|2025-02-24 06:46:20|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|2
1740379590000|2025-02-24 06:46:30|1691.25|1681.75|1691.75|1682.25|1691.75|1682.25|1691.25|1681.75|2
1740379600000|2025-02-24 06:46:40|1691.25|1681.75|1691.75|1682.25|1691.75|1682.25|1691.25|1681.75|4
1740379620000|2025-02-24 06:47:00|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1
1740379640000|2025-02-24 06:47:20|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1692.75|1683.25|4
1740379660000|2025-02-24 06:47:40|1694.25|1684.75|1694.25|1684.75|1694.25|1684.75|1694.25|1684.75|1
1740379670000|2025-02-24 06:47:50|1694.75|1685.25|1695.25|1685.75|1695.25|1685.75|1694.25|1684.75|4
1740379680000|2025-02-24 06:48:00|1695.75|1686.25|1696.75|1687.25|1696.75|1687.25|1695.75|1686.25|3
1740379690000|2025-02-24 06:48:10|1697.25|1687.75|1697.25|1687.75|1697.25|1687.75|1697.25|1687.75|1
1740379700000|2025-02-24 06:48:20|1697.75|1688.25|1698.75|1689.25|1698.75|1689.25|1697.75|1688.25|5
1740379710000|2025-02-24 06:48:30|1699.75|1690.25|1699.75|1690.25|1699.75|1690.25|1699.75|1690.25|1
1740379730000|2025-02-24 06:48:50|1699.25|1689.75|1699.25|1689.75|1699.25|1689.75|1699.25|1689.75|1
1740379740000|2025-02-24 06:49:00|1699.75|1690.25|1699.75|1690.25|1699.75|1690.25|1698.75|1689.25|7
1740379750000|2025-02-24 06:49:10|1698.75|1689.25|1698.75|1689.25|1699.25|1689.75|1698.75|1689.25|3
1740379760000|2025-02-24 06:49:20|1698.25|1688.75|1697.75|1688.25|1698.25|1688.75|1697.75|1688.25|2
1740379780000|2025-02-24 06:49:40|1696.75|1687.25|1695.75|1686.25|1696.75|1687.25|1695.75|1686.25|4
1740379800000|2025-02-24 06:50:00|1696.75|1687.25|1695.25|1685.75|1696.75|1687.25|1695.25|1685.75|4
1740379810000|2025-02-24 06:50:10|1694.75|1685.25|1695.75|1686.25|1695.75|1686.25|1694.75|1685.25|2
1740379820000|2025-02-24 06:50:20|1695.25|1685.75|1695.75|1686.25|1695.75|1686.25|1695.25|1685.75|4
1740379850000|2025-02-24 06:50:50|1696.25|1686.75|1695.75|1686.25|1696.25|1686.75|1695.75|1686.25|4
1740379860000|2025-02-24 06:51:00|1695.25|1685.75|1695.25|1685.75|1695.25|1685.75|1695.25|1685.75|1
1740379870000|2025-02-24 06:51:10|1694.75|1685.25|1695.75|1686.25|1695.75|1686.25|1694.75|1685.25|2
1740379880000|2025-02-24 06:51:20|1695.25|1685.75|1694.75|1685.25|1695.75|1686.25|1694.75|1685.25|4
1740379910000|2025-02-24 06:51:50|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1
1740379920000|2025-02-24 06:52:00|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740379930000|2025-02-24 06:52:10|1693.25|1683.75|1692.75|1683.25|1694.25|1684.75|1692.75|1683.25|6
1740379940000|2025-02-24 06:52:20|1692.25|1682.75|1692.75|1683.25|1693.25|1683.75|1692.25|1682.75|4
1740379950000|2025-02-24 06:52:30|1691.75|1682.25|1691.25|1681.75|1691.75|1682.25|1691.25|1681.75|2
1740379960000|2025-02-24 06:52:40|1691.75|1682.25|1692.25|1682.75|1692.25|1682.75|1691.75|1682.25|2
1740379990000|2025-02-24 06:53:10|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1
1740380050000|2025-02-24 06:54:10|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1
1740380060000|2025-02-24 06:54:20|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1
1740380070000|2025-02-24 06:54:30|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1
1740380090000|2025-02-24 06:54:50|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1
1740380100000|2025-02-24 06:55:00|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1
1740380110000|2025-02-24 06:55:10|1692.25|1682.75|1691.75|1682.25|1692.25|1682.75|1691.75|1682.25|2
1740380140000|2025-02-24 06:55:40|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1
1740380160000|2025-02-24 06:56:00|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1
1740380170000|2025-02-24 06:56:10|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|2
1740380180000|2025-02-24 06:56:20|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1689.75|1680.25|3
1740380190000|2025-02-24 06:56:30|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1
1740380230000|2025-02-24 06:57:10|1690.25|1680.75|1691.25|1681.75|1691.25|1681.75|1690.25|1680.75|3
1740380240000|2025-02-24 06:57:20|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1
1740380250000|2025-02-24 06:57:30|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1
1740380270000|2025-02-24 06:57:50|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1
1740380280000|2025-02-24 06:58:00|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1
1740380290000|2025-02-24 06:58:10|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1
1740380320000|2025-02-24 06:58:40|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|2
1740380330000|2025-02-24 06:58:50|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1
1740380340000|2025-02-24 06:59:00|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1692.25|1682.75|3
1740380350000|2025-02-24 06:59:10|1692.25|1682.75|1692.75|1683.25|1692.75|1683.25|1692.25|1682.75|2
1740380380000|2025-02-24 06:59:40|1692.25|1682.75|1692.75|1683.25|1692.75|1683.25|1692.25|1682.75|2
1740380400000|2025-02-24 07:00:00|1692.25|1682.75|1693.25|1683.75|1693.25|1683.75|1692.25|1682.75|3
1740380410000|2025-02-24 07:00:10|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1
1740380420000|2025-02-24 07:00:20|1694.25|1684.75|1694.75|1685.25|1694.75|1685.25|1694.25|1684.75|2
1740380430000|2025-02-24 07:00:30|1695.25|1685.75|1694.75|1685.25|1695.25|1685.75|1694.75|1685.25|2
1740380440000|2025-02-24 07:00:40|1695.25|1685.75|1695.75|1686.25|1695.75|1686.25|1695.25|1685.75|2
1740380460000|2025-02-24 07:01:00|1695.25|1685.75|1695.25|1685.75|1695.75|1686.25|1695.25|1685.75|3
1740380470000|2025-02-24 07:01:10|1695.75|1686.25|1694.75|1685.25|1695.75|1686.25|1694.75|1685.25|5
1740380480000|2025-02-24 07:01:20|1695.25|1685.75|1695.75|1686.25|1695.75|1686.25|1694.75|1685.25|4
1740380490000|2025-02-24 07:01:30|1695.25|1685.75|1695.25|1685.75|1695.75|1686.25|1694.75|1685.25|6
1740380500000|2025-02-24 07:01:40|1694.75|1685.25|1694.75|1685.25|1694.75|1685.25|1694.75|1685.25|1
1740380510000|2025-02-24 07:01:50|1695.25|1685.75|1695.75|1686.25|1695.75|1686.25|1695.25|1685.75|2
1740380520000|2025-02-24 07:02:00|1695.25|1685.75|1695.75|1686.25|1695.75|1686.25|1695.25|1685.75|2
1740380530000|2025-02-24 07:02:10|1696.25|1686.75|1696.75|1687.25|1696.75|1687.25|1696.25|1686.75|2
1740380540000|2025-02-24 07:02:20|1696.25|1686.75|1695.75|1686.25|1696.25|1686.75|1695.75|1686.25|2
1740380550000|2025-02-24 07:02:30|1696.25|1686.75|1696.75|1687.25|1696.75|1687.25|1696.25|1686.75|2
1740380560000|2025-02-24 07:02:40|1697.25|1687.75|1697.75|1688.25|1697.75|1688.25|1697.25|1687.75|2
1740380580000|2025-02-24 07:03:00|1696.75|1687.25|1696.75|1687.25|1696.75|1687.25|1696.75|1687.25|1
1740380590000|2025-02-24 07:03:10|1696.25|1686.75|1696.75|1687.25|1696.75|1687.25|1696.25|1686.75|2
1740380630000|2025-02-24 07:03:50|1697.25|1687.75|1697.25|1687.75|1697.25|1687.75|1697.25|1687.75|1
1740380640000|2025-02-24 07:04:00|1696.75|1687.25|1698.75|1689.25|1698.75|1689.25|1696.75|1687.25|5
1740380650000|2025-02-24 07:04:10|1699.25|1689.75|1699.25|1689.75|1699.25|1689.75|1698.75|1689.25|3
1740380670000|2025-02-24 07:04:30|1699.75|1690.25|1700.25|1690.75|1700.25|1690.75|1699.75|1690.25|2
1740380680000|2025-02-24 07:04:40|1700.75|1691.25|1700.75|1691.25|1701.25|1691.75|1700.75|1691.25|3
1740380700000|2025-02-24 07:05:00|1699.75|1690.25|1699.75|1690.25|1699.75|1690.25|1699.75|1690.25|1
1740380730000|2025-02-24 07:05:30|1700.25|1690.75|1699.75|1690.25|1700.25|1690.75|1699.75|1690.25|2
1740380740000|2025-02-24 07:05:40|1700.25|1690.75|1700.75|1691.25|1700.75|1691.25|1700.25|1690.75|2
1740380760000|2025-02-24 07:06:00|1701.25|1691.75|1701.75|1692.25|1701.75|1692.25|1701.25|1691.75|2
1740380770000|2025-02-24 07:06:10|1702.25|1692.75|1702.75|1693.25|1703.25|1693.75|1702.25|1692.75|4
1740380800000|2025-02-24 07:06:40|1701.75|1692.25|1700.75|1691.25|1701.75|1692.25|1700.75|1691.25|2
1740380810000|2025-02-24 07:06:50|1699.75|1690.25|1699.75|1690.25|1699.75|1690.25|1699.75|1690.25|1
1740380840000|2025-02-24 07:07:20|1700.25|1690.75|1700.25|1690.75|1700.25|1690.75|1700.25|1690.75|1
1740380850000|2025-02-24 07:07:30|1699.75|1690.25|1699.75|1690.25|1699.75|1690.25|1699.25|1689.75|3
1740380860000|2025-02-24 07:07:40|1700.25|1690.75|1699.75|1690.25|1700.75|1691.25|1699.75|1690.25|6
1740380880000|2025-02-24 07:08:00|1698.75|1689.25|1698.75|1689.25|1698.75|1689.25|1698.75|1689.25|1
1740380890000|2025-02-24 07:08:10|1698.25|1688.75|1697.75|1688.25|1698.25|1688.75|1697.75|1688.25|2
1740380910000|2025-02-24 07:08:30|1698.25|1688.75|1697.75|1688.25|1698.25|1688.75|1697.75|1688.25|2
1740380920000|2025-02-24 07:08:40|1698.25|1688.75|1698.75|1689.25|1698.75|1689.25|1698.25|1688.75|4
1740380940000|2025-02-24 07:09:00|1699.25|1689.75|1698.75|1689.25|1699.25|1689.75|1698.75|1689.25|4
1740380950000|2025-02-24 07:09:10|1699.25|1689.75|1700.75|1691.25|1700.75|1691.25|1699.25|1689.75|4
1740380970000|2025-02-24 07:09:30|1699.75|1690.25|1698.75|1689.25|1699.75|1690.25|1698.75|1689.25|3
1740380990000|2025-02-24 07:09:50|1698.25|1688.75|1697.75|1688.25|1698.25|1688.75|1697.75|1688.25|2
1740381000000|2025-02-24 07:10:00|1698.25|1688.75|1698.75|1689.25|1698.75|1689.25|1697.75|1688.25|4
1740381010000|2025-02-24 07:10:10|1699.25|1689.75|1699.75|1690.25|1699.75|1690.25|1699.25|1689.75|4
1740381020000|2025-02-24 07:10:20|1698.75|1689.25|1698.75|1689.25|1698.75|1689.25|1698.75|1689.25|1
1740381030000|2025-02-24 07:10:30|1698.25|1688.75|1697.75|1688.25|1698.25|1688.75|1697.75|1688.25|2
1740381050000|2025-02-24 07:10:50|1696.75|1687.25|1696.75|1687.25|1696.75|1687.25|1696.75|1687.25|1
1740381070000|2025-02-24 07:11:10|1697.25|1687.75|1696.75|1687.25|1697.75|1688.25|1696.75|1687.25|4
1740381080000|2025-02-24 07:11:20|1697.75|1688.25|1696.75|1687.25|1697.75|1688.25|1696.75|1687.25|2
1740381090000|2025-02-24 07:11:30|1697.25|1687.75|1696.75|1687.25|1697.75|1688.25|1696.75|1687.25|3
1740381100000|2025-02-24 07:11:40|1696.25|1686.75|1696.25|1686.75|1696.25|1686.75|1696.25|1686.75|1
1740381110000|2025-02-24 07:11:50|1696.75|1687.25|1695.75|1686.25|1696.75|1687.25|1695.75|1686.25|3
1740381120000|2025-02-24 07:12:00|1695.25|1685.75|1695.25|1685.75|1695.25|1685.75|1695.25|1685.75|1
1740381130000|2025-02-24 07:12:10|1694.75|1685.25|1694.75|1685.25|1695.75|1686.25|1694.75|1685.25|4
1740381140000|2025-02-24 07:12:20|1695.25|1685.75|1695.75|1686.25|1695.75|1686.25|1695.25|1685.75|4
1740381160000|2025-02-24 07:12:40|1696.75|1687.25|1695.75|1686.25|1696.75|1687.25|1695.75|1686.25|4
1740381170000|2025-02-24 07:12:50|1695.25|1685.75|1695.75|1686.25|1695.75|1686.25|1695.25|1685.75|2
1740381180000|2025-02-24 07:13:00|1695.25|1685.75|1695.25|1685.75|1695.25|1685.75|1695.25|1685.75|1
1740381190000|2025-02-24 07:13:10|1694.75|1685.25|1694.75|1685.25|1694.75|1685.25|1694.75|1685.25|1
1740381210000|2025-02-24 07:13:30|1694.25|1684.75|1693.75|1684.25|1694.25|1684.75|1693.75|1684.25|2
1740381230000|2025-02-24 07:13:50|1694.25|1684.75|1693.75|1684.25|1694.75|1685.25|1693.75|1684.25|3
1740381260000|2025-02-24 07:14:20|1694.25|1684.75|1694.25|1684.75|1694.75|1685.25|1694.25|1684.75|3
1740381270000|2025-02-24 07:14:30|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1
1740381280000|2025-02-24 07:14:40|1694.25|1684.75|1694.75|1685.25|1694.75|1685.25|1694.25|1684.75|2
1740381290000|2025-02-24 07:14:50|1695.25|1685.75|1694.75|1685.25|1695.75|1686.25|1694.75|1685.25|3
1740381300000|2025-02-24 07:15:00|1694.25|1684.75|1693.75|1684.25|1694.25|1684.75|1693.75|1684.25|4
1740381310000|2025-02-24 07:15:10|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740381320000|2025-02-24 07:15:20|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1
1740381330000|2025-02-24 07:15:30|1691.75|1682.25|1691.25|1681.75|1691.75|1682.25|1691.25|1681.75|2
1740381360000|2025-02-24 07:16:00|1691.75|1682.25|1693.75|1684.25|1693.75|1684.25|1691.75|1682.25|5
1740381380000|2025-02-24 07:16:20|1692.75|1683.25|1691.75|1682.25|1692.75|1683.25|1691.75|1682.25|3
1740381390000|2025-02-24 07:16:30|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|2
1740381420000|2025-02-24 07:17:00|1690.25|1680.75|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|2
1740381430000|2025-02-24 07:17:10|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740381440000|2025-02-24 07:17:20|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1
1740381450000|2025-02-24 07:17:30|1690.25|1680.75|1689.75|1680.25|1690.75|1681.25|1689.75|1680.25|5
1740381460000|2025-02-24 07:17:40|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|2
1740381470000|2025-02-24 07:17:50|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1689.75|1680.25|3
1740381480000|2025-02-24 07:18:00|1689.75|1680.25|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|3
1740381500000|2025-02-24 07:18:20|1690.25|1680.75|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|2
1740381520000|2025-02-24 07:18:40|1690.75|1681.25|1691.75|1682.25|1691.75|1682.25|1690.75|1681.25|3
1740381530000|2025-02-24 07:18:50|1690.75|1681.25|1691.75|1682.25|1691.75|1682.25|1690.75|1681.25|3
1740381540000|2025-02-24 07:19:00|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1
1740381550000|2025-02-24 07:19:10|1691.75|1682.25|1690.75|1681.25|1691.75|1682.25|1690.75|1681.25|3
1740381560000|2025-02-24 07:19:20|1691.25|1681.75|1691.25|1681.75|1691.75|1682.25|1691.25|1681.75|3
1740381570000|2025-02-24 07:19:30|1691.75|1682.25|1692.25|1682.75|1692.25|1682.75|1691.75|1682.25|4
1740381580000|2025-02-24 07:19:40|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1
1740381590000|2025-02-24 07:19:50|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1
1740381600000|2025-02-24 07:20:00|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1689.75|1680.25|4
1740381610000|2025-02-24 07:20:10|1691.25|1681.75|1690.75|1681.25|1691.75|1682.25|1690.75|1681.25|7
1740381630000|2025-02-24 07:20:30|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1
1740381640000|2025-02-24 07:20:40|1690.75|1681.25|1691.75|1682.25|1691.75|1682.25|1690.75|1681.25|5
1740381650000|2025-02-24 07:20:50|1692.25|1682.75|1691.75|1682.25|1692.25|1682.75|1691.75|1682.25|2
1740381670000|2025-02-24 07:21:10|1692.25|1682.75|1692.75|1683.25|1692.75|1683.25|1691.75|1682.25|4
1740381690000|2025-02-24 07:21:30|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740381700000|2025-02-24 07:21:40|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|6
1740381710000|2025-02-24 07:21:50|1693.25|1683.75|1692.75|1683.25|1693.75|1684.25|1692.75|1683.25|3
1740381720000|2025-02-24 07:22:00|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|4
1740381730000|2025-02-24 07:22:10|1692.25|1682.75|1692.75|1683.25|1693.25|1683.75|1692.25|1682.75|4
1740381740000|2025-02-24 07:22:20|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1692.75|1683.25|5
1740381750000|2025-02-24 07:22:30|1692.75|1683.25|1692.25|1682.75|1692.75|1683.25|1692.25|1682.75|8
1740381760000|2025-02-24 07:22:40|1692.75|1683.25|1692.25|1682.75|1692.75|1683.25|1692.25|1682.75|4
1740381770000|2025-02-24 07:22:50|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.25|1681.75|3
1740381790000|2025-02-24 07:23:10|1692.25|1682.75|1691.75|1682.25|1692.25|1682.75|1691.75|1682.25|2
1740381830000|2025-02-24 07:23:50|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.25|1680.75|4
1740381840000|2025-02-24 07:24:00|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740381850000|2025-02-24 07:24:10|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|3
1740381860000|2025-02-24 07:24:20|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740381870000|2025-02-24 07:24:30|1690.75|1681.25|1690.25|1680.75|1690.75|1681.25|1690.25|1680.75|2
1740381880000|2025-02-24 07:24:40|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1
1740381900000|2025-02-24 07:25:00|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1689.75|1680.25|4
1740381920000|2025-02-24 07:25:20|1691.25|1681.75|1690.25|1680.75|1691.25|1681.75|1689.75|1680.25|5
1740381930000|2025-02-24 07:25:30|1690.75|1681.25|1691.25|1681.75|1691.25|1681.75|1690.75|1681.25|2
1740381940000|2025-02-24 07:25:40|1690.75|1681.25|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|3
1740381950000|2025-02-24 07:25:50|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|2
1740381960000|2025-02-24 07:26:00|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1690.75|1681.25|3
1740381970000|2025-02-24 07:26:10|1691.75|1682.25|1691.75|1682.25|1692.25|1682.75|1691.75|1682.25|3
1740381980000|2025-02-24 07:26:20|1692.25|1682.75|1691.75|1682.25|1692.25|1682.75|1691.75|1682.25|4
1740381990000|2025-02-24 07:26:30|1692.25|1682.75|1692.75|1683.25|1692.75|1683.25|1692.25|1682.75|2
1740382010000|2025-02-24 07:26:50|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1
1740382020000|2025-02-24 07:27:00|1692.75|1683.25|1692.75|1683.25|1693.25|1683.75|1692.25|1682.75|5
1740382030000|2025-02-24 07:27:10|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1
1740382050000|2025-02-24 07:27:30|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1
1740382060000|2025-02-24 07:27:40|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1
1740382080000|2025-02-24 07:28:00|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1
1740382130000|2025-02-24 07:28:50|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740382140000|2025-02-24 07:29:00|1692.25|1682.75|1692.25|1682.75|1692.75|1683.25|1692.25|1682.75|3
1740382150000|2025-02-24 07:29:10|1692.75|1683.25|1692.25|1682.75|1692.75|1683.25|1692.25|1682.75|2
1740382160000|2025-02-24 07:29:20|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1
1740382180000|2025-02-24 07:29:40|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1
1740382200000|2025-02-24 07:30:00|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1692.25|1682.75|3
1740382210000|2025-02-24 07:30:10|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.25|1681.75|5
1740382220000|2025-02-24 07:30:20|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|3
1740382230000|2025-02-24 07:30:30|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1689.75|1680.25|4
1740382240000|2025-02-24 07:30:40|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740382250000|2025-02-24 07:30:50|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1
1740382270000|2025-02-24 07:31:10|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740382280000|2025-02-24 07:31:20|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1
1740382310000|2025-02-24 07:31:50|1691.25|1681.75|1692.25|1682.75|1692.25|1682.75|1691.25|1681.75|5
1740382320000|2025-02-24 07:32:00|1692.75|1683.25|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|3
1740382330000|2025-02-24 07:32:10|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|4
1740382340000|2025-02-24 07:32:20|1694.25|1684.75|1694.75|1685.25|1694.75|1685.25|1694.25|1684.75|4
1740382350000|2025-02-24 07:32:30|1695.25|1685.75|1695.75|1686.25|1695.75|1686.25|1695.25|1685.75|2
1740382360000|2025-02-24 07:32:40|1696.25|1686.75|1696.25|1686.75|1696.25|1686.75|1696.25|1686.75|1
1740382370000|2025-02-24 07:32:50|1695.75|1686.25|1696.25|1686.75|1696.25|1686.75|1695.75|1686.25|2
1740382380000|2025-02-24 07:33:00|1696.75|1687.25|1695.75|1686.25|1697.25|1687.75|1695.75|1686.25|5
1740382390000|2025-02-24 07:33:10|1696.25|1686.75|1696.75|1687.25|1696.75|1687.25|1696.25|1686.75|2
1740382400000|2025-02-24 07:33:20|1696.25|1686.75|1696.25|1686.75|1696.75|1687.25|1696.25|1686.75|3
1740382410000|2025-02-24 07:33:30|1696.75|1687.25|1696.75|1687.25|1696.75|1687.25|1696.75|1687.25|1
1740382420000|2025-02-24 07:33:40|1697.25|1687.75|1697.25|1687.75|1697.25|1687.75|1697.25|1687.75|1
1740382430000|2025-02-24 07:33:50|1696.75|1687.25|1696.75|1687.25|1696.75|1687.25|1696.75|1687.25|1
1740382440000|2025-02-24 07:34:00|1697.25|1687.75|1697.75|1688.25|1697.75|1688.25|1697.25|1687.75|2
1740382450000|2025-02-24 07:34:10|1697.25|1687.75|1695.75|1686.25|1697.25|1687.75|1695.75|1686.25|4
1740382460000|2025-02-24 07:34:20|1695.25|1685.75|1694.75|1685.25|1695.25|1685.75|1694.75|1685.25|4
1740382500000|2025-02-24 07:35:00|1695.75|1686.25|1695.75|1686.25|1695.75|1686.25|1695.75|1686.25|1
1740382520000|2025-02-24 07:35:20|1696.25|1686.75|1696.25|1686.75|1696.25|1686.75|1696.25|1686.75|1
1740382550000|2025-02-24 07:35:50|1696.75|1687.25|1696.75|1687.25|1696.75|1687.25|1696.75|1687.25|1
1740382560000|2025-02-24 07:36:00|1696.25|1686.75|1694.75|1685.25|1696.25|1686.75|1694.75|1685.25|4
1740382580000|2025-02-24 07:36:20|1694.25|1684.75|1693.75|1684.25|1694.75|1685.25|1693.75|1684.25|4
1740382600000|2025-02-24 07:36:40|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740382620000|2025-02-24 07:37:00|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|2
1740382630000|2025-02-24 07:37:10|1694.25|1684.75|1694.25|1684.75|1694.25|1684.75|1693.75|1684.25|3
1740382640000|2025-02-24 07:37:20|1694.75|1685.25|1692.75|1683.25|1694.75|1685.25|1692.75|1683.25|5
1740382660000|2025-02-24 07:37:40|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740382680000|2025-02-24 07:38:00|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740382690000|2025-02-24 07:38:10|1692.25|1682.75|1691.75|1682.25|1692.25|1682.75|1691.75|1682.25|2
1740382700000|2025-02-24 07:38:20|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1
1740382710000|2025-02-24 07:38:30|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1
1740382720000|2025-02-24 07:38:40|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|2
1740382730000|2025-02-24 07:38:50|1691.25|1681.75|1691.25|1681.75|1691.75|1682.25|1691.25|1681.75|3
1740382740000|2025-02-24 07:39:00|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1
1740382760000|2025-02-24 07:39:20|1692.75|1683.25|1691.75|1682.25|1692.75|1683.25|1691.75|1682.25|3
1740382810000|2025-02-24 07:40:10|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1
1740382820000|2025-02-24 07:40:20|1691.75|1682.25|1692.75|1683.25|1692.75|1683.25|1691.75|1682.25|3
1740382830000|2025-02-24 07:40:30|1693.25|1683.75|1692.75|1683.25|1693.75|1684.25|1692.75|1683.25|3
1740382860000|2025-02-24 07:41:00|1693.25|1683.75|1692.75|1683.25|1693.75|1684.25|1692.75|1683.25|9
1740382870000|2025-02-24 07:41:10|1693.25|1683.75|1694.25|1684.75|1694.25|1684.75|1693.25|1683.75|5
1740382880000|2025-02-24 07:41:20|1694.75|1685.25|1693.75|1684.25|1694.75|1685.25|1693.75|1684.25|2
1740382910000|2025-02-24 07:41:50|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740382930000|2025-02-24 07:42:10|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|2
1740382940000|2025-02-24 07:42:20|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|2
1740382980000|2025-02-24 07:43:00|1694.25|1684.75|1693.75|1684.25|1694.25|1684.75|1693.75|1684.25|2
1740382990000|2025-02-24 07:43:10|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740383000000|2025-02-24 07:43:20|1692.25|1682.75|1691.75|1682.25|1692.25|1682.75|1691.75|1682.25|6
1740383020000|2025-02-24 07:43:40|1691.25|1681.75|1691.75|1682.25|1691.75|1682.25|1691.25|1681.75|2
1740383030000|2025-02-24 07:43:50|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1
1740383040000|2025-02-24 07:44:00|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.25|1681.75|3
1740383050000|2025-02-24 07:44:10|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|2
1740383060000|2025-02-24 07:44:20|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|4
1740383070000|2025-02-24 07:44:30|1690.25|1680.75|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|2
1740383090000|2025-02-24 07:44:50|1690.25|1680.75|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|2
1740383100000|2025-02-24 07:45:00|1689.25|1679.75|1688.75|1679.25|1689.25|1679.75|1688.75|1679.25|2
1740383110000|2025-02-24 07:45:10|1689.25|1679.75|1688.75|1679.25|1689.75|1680.25|1688.75|1679.25|5
1740383150000|2025-02-24 07:45:50|1689.25|1679.75|1689.25|1679.75|1689.75|1680.25|1689.25|1679.75|3
1740383160000|2025-02-24 07:46:00|1688.75|1679.25|1689.25|1679.75|1689.75|1680.25|1688.75|1679.25|6
1740383170000|2025-02-24 07:46:10|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1689.75|1680.25|1
1740383180000|2025-02-24 07:46:20|1690.25|1680.75|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|2
1740383190000|2025-02-24 07:46:30|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|2
1740383200000|2025-02-24 07:46:40|1690.25|1680.75|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|4
1740383220000|2025-02-24 07:47:00|1690.25|1680.75|1690.75|1681.25|1690.75|1681.25|1689.75|1680.25|6
1740383240000|2025-02-24 07:47:20|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1689.75|1680.25|3
1740383250000|2025-02-24 07:47:30|1690.75|1681.25|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|3
1740383280000|2025-02-24 07:48:00|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|2
1740383290000|2025-02-24 07:48:10|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1689.75|1680.25|5
1740383300000|2025-02-24 07:48:20|1689.75|1680.25|1690.75|1681.25|1690.75|1681.25|1689.75|1680.25|5
1740383320000|2025-02-24 07:48:40|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1
1740383330000|2025-02-24 07:48:50|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1
1740383340000|2025-02-24 07:49:00|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|4
1740383350000|2025-02-24 07:49:10|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1689.75|1680.25|3
1740383360000|2025-02-24 07:49:20|1689.75|1680.25|1690.25|1680.75|1690.25|1680.75|1689.75|1680.25|2
1740383370000|2025-02-24 07:49:30|1689.75|1680.25|1690.25|1680.75|1690.25|1680.75|1689.75|1680.25|2
1740383380000|2025-02-24 07:49:40|1689.75|1680.25|1690.25|1680.75|1690.25|1680.75|1689.75|1680.25|2
1740383390000|2025-02-24 07:49:50|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1
1740383400000|2025-02-24 07:50:00|1690.25|1680.75|1689.75|1680.25|1690.75|1681.25|1689.75|1680.25|4
1740383430000|2025-02-24 07:50:30|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1688.75|1679.25|3
1740383440000|2025-02-24 07:50:40|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1
1740383450000|2025-02-24 07:50:50|1689.25|1679.75|1688.75|1679.25|1689.25|1679.75|1688.75|1679.25|2
1740383470000|2025-02-24 07:51:10|1689.25|1679.75|1689.75|1680.25|1689.75|1680.25|1689.25|1679.75|2
1740383490000|2025-02-24 07:51:30|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740383500000|2025-02-24 07:51:40|1689.75|1680.25|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|5
1740383510000|2025-02-24 07:51:50|1689.25|1679.75|1689.75|1680.25|1689.75|1680.25|1689.25|1679.75|2
1740383520000|2025-02-24 07:52:00|1690.25|1680.75|1689.75|1680.25|1690.25|1680.75|1689.75|1680.25|4
1740383530000|2025-02-24 07:52:10|1690.25|1680.75|1691.75|1682.25|1691.75|1682.25|1690.25|1680.75|4
1740383540000|2025-02-24 07:52:20|1691.25|1681.75|1690.75|1681.25|1691.25|1681.75|1690.75|1681.25|2
1740383560000|2025-02-24 07:52:40|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1
1740383580000|2025-02-24 07:53:00|1691.75|1682.25|1692.75|1683.25|1692.75|1683.25|1691.75|1682.25|3
1740383590000|2025-02-24 07:53:10|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|2
1740383600000|2025-02-24 07:53:20|1693.25|1683.75|1692.25|1682.75|1693.25|1683.75|1692.25|1682.75|3
1740383610000|2025-02-24 07:53:30|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1
1740383620000|2025-02-24 07:53:40|1691.25|1681.75|1691.25|1681.75|1691.75|1682.25|1691.25|1681.75|5
1740383630000|2025-02-24 07:53:50|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1691.75|1682.25|1
1740383640000|2025-02-24 07:54:00|1691.25|1681.75|1691.75|1682.25|1691.75|1682.25|1691.25|1681.75|2
1740383660000|2025-02-24 07:54:20|1692.25|1682.75|1691.75|1682.25|1692.25|1682.75|1691.75|1682.25|2
1740383670000|2025-02-24 07:54:30|1692.25|1682.75|1692.75|1683.25|1692.75|1683.25|1692.25|1682.75|2
1740383680000|2025-02-24 07:54:40|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1
1740383690000|2025-02-24 07:54:50|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1692.75|1683.25|1
1740383700000|2025-02-24 07:55:00|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740383750000|2025-02-24 07:55:50|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740383760000|2025-02-24 07:56:00|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|2
1740383780000|2025-02-24 07:56:20|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|2
1740383790000|2025-02-24 07:56:30|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1
1740383800000|2025-02-24 07:56:40|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1
1740383820000|2025-02-24 07:57:00|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|2
1740383830000|2025-02-24 07:57:10|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.25|1682.75|4
1740383840000|2025-02-24 07:57:20|1692.25|1682.75|1692.75|1683.25|1692.75|1683.25|1692.25|1682.75|2
1740383850000|2025-02-24 07:57:30|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1693.25|1683.75|1
1740383860000|2025-02-24 07:57:40|1693.75|1684.25|1693.25|1683.75|1693.75|1684.25|1693.25|1683.75|2
1740383870000|2025-02-24 07:57:50|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1
1740383880000|2025-02-24 07:58:00|1694.25|1684.75|1694.25|1684.75|1694.25|1684.75|1694.25|1684.75|1
1740383890000|2025-02-24 07:58:10|1694.75|1685.25|1694.25|1684.75|1694.75|1685.25|1694.25|1684.75|2
1740383900000|2025-02-24 07:58:20|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1693.75|1684.25|1
1740383910000|2025-02-24 07:58:30|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|2
1740383920000|2025-02-24 07:58:40|1693.25|1683.75|1693.75|1684.25|1693.75|1684.25|1693.25|1683.75|4
1740383930000|2025-02-24 07:58:50|1693.25|1683.75|1692.75|1683.25|1693.25|1683.75|1692.75|1683.25|2
1740383950000|2025-02-24 07:59:10|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1
1740383960000|2025-02-24 07:59:20|1691.75|1682.25|1691.75|1682.25|1692.25|1682.75|1691.75|1682.25|3
1740383980000|2025-02-24 07:59:40|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1692.25|1682.75|1
1740383990000|2025-02-24 07:59:50|1691.75|1682.25|1691.75|1682.25|1692.25|1682.75|1691.75|1682.25|3
1740384000000|2025-02-24 08:00:00|1691.25|1681.75|1691.75|1682.25|1691.75|1682.25|1691.25|1681.75|2
1740384010000|2025-02-24 08:00:10|1691.25|1681.75|1690.75|1681.25|1692.25|1682.75|1690.75|1681.25|8
1740384020000|2025-02-24 08:00:20|1690.25|1680.75|1690.25|1680.75|1690.75|1681.25|1689.75|1680.25|7
1740384030000|2025-02-24 08:00:30|1689.75|1680.25|1690.25|1680.75|1690.25|1680.75|1689.75|1680.25|4
1740384040000|2025-02-24 08:00:40|1689.75|1680.25|1690.75|1681.25|1691.25|1681.75|1689.75|1680.25|5
1740384060000|2025-02-24 08:01:00|1690.25|1680.75|1689.75|1680.25|1690.75|1681.25|1689.75|1680.25|8
1740384070000|2025-02-24 08:01:10|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1689.75|1680.25|5
1740384080000|2025-02-24 08:01:20|1689.75|1680.25|1689.25|1679.75|1689.75|1680.25|1689.25|1679.75|2
1740384090000|2025-02-24 08:01:30|1688.75|1679.25|1689.75|1680.25|1689.75|1680.25|1688.75|1679.25|3
1740384100000|2025-02-24 08:01:40|1689.25|1679.75|1689.75|1680.25|1689.75|1680.25|1689.25|1679.75|4
1740384110000|2025-02-24 08:01:50|1689.25|1679.75|1688.75|1679.25|1689.25|1679.75|1688.75|1679.25|2
1740384120000|2025-02-24 08:02:00|1689.25|1679.75|1689.25|1679.75|1689.75|1680.25|1689.25|1679.75|3
1740384140000|2025-02-24 08:02:20|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1
1740384150000|2025-02-24 08:02:30|1688.25|1678.75|1687.75|1678.25|1688.75|1679.25|1687.25|1677.75|6
1740384160000|2025-02-24 08:02:40|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|2
1740384170000|2025-02-24 08:02:50|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|2
1740384180000|2025-02-24 08:03:00|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|2
1740384190000|2025-02-24 08:03:10|1687.25|1677.75|1686.75|1677.25|1687.25|1677.75|1686.75|1677.25|2
1740384200000|2025-02-24 08:03:20|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1686.75|1677.25|5
1740384210000|2025-02-24 08:03:30|1687.75|1678.25|1686.75|1677.25|1687.75|1678.25|1686.75|1677.25|3
1740384220000|2025-02-24 08:03:40|1687.25|1677.75|1686.75|1677.25|1687.25|1677.75|1686.75|1677.25|4
1740384230000|2025-02-24 08:03:50|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|2
1740384240000|2025-02-24 08:04:00|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1686.75|1677.25|6
1740384250000|2025-02-24 08:04:10|1688.25|1678.75|1688.75|1679.25|1689.75|1680.25|1688.25|1678.75|5
1740384260000|2025-02-24 08:04:20|1689.25|1679.75|1689.75|1680.25|1689.75|1680.25|1689.25|1679.75|2
1740384270000|2025-02-24 08:04:30|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1
1740384280000|2025-02-24 08:04:40|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1
1740384290000|2025-02-24 08:04:50|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1
1740384300000|2025-02-24 08:05:00|1688.25|1678.75|1687.75|1678.25|1688.25|1678.75|1686.75|1677.25|6
1740384310000|2025-02-24 08:05:10|1687.25|1677.75|1686.75|1677.25|1687.25|1677.75|1686.75|1677.25|2
1740384330000|2025-02-24 08:05:30|1686.25|1676.75|1686.75|1677.25|1686.75|1677.25|1686.25|1676.75|2
1740384340000|2025-02-24 08:05:40|1686.25|1676.75|1686.75|1677.25|1686.75|1677.25|1686.25|1676.75|2
1740384360000|2025-02-24 08:06:00|1686.25|1676.75|1685.75|1676.25|1686.25|1676.75|1685.75|1676.25|2
1740384370000|2025-02-24 08:06:10|1685.25|1675.75|1685.25|1675.75|1685.25|1675.75|1685.25|1675.75|1
1740384380000|2025-02-24 08:06:20|1685.75|1676.25|1685.75|1676.25|1685.75|1676.25|1685.25|1675.75|3
1740384390000|2025-02-24 08:06:30|1685.25|1675.75|1683.75|1674.25|1685.25|1675.75|1683.75|1674.25|3
1740384400000|2025-02-24 08:06:40|1684.75|1675.25|1682.75|1673.25|1684.75|1675.25|1682.75|1673.25|9
1740384420000|2025-02-24 08:07:00|1681.75|1672.25|1680.75|1671.25|1682.25|1672.75|1680.75|1671.25|5
1740384430000|2025-02-24 08:07:10|1679.75|1670.25|1682.25|1672.75|1682.25|1672.75|1679.75|1670.25|5
1740384440000|2025-02-24 08:07:20|1682.75|1673.25|1684.25|1674.75|1684.25|1674.75|1682.75|1673.25|9
1740384450000|2025-02-24 08:07:30|1683.75|1674.25|1684.75|1675.25|1685.25|1675.75|1683.75|1674.25|7
1740384460000|2025-02-24 08:07:40|1684.25|1674.75|1683.75|1674.25|1684.75|1675.25|1683.75|1674.25|3
1740384470000|2025-02-24 08:07:50|1684.25|1674.75|1683.75|1674.25|1684.25|1674.75|1683.25|1673.75|4
1740384480000|2025-02-24 08:08:00|1684.75|1675.25|1683.75|1674.25|1684.75|1675.25|1683.25|1673.75|5
1740384490000|2025-02-24 08:08:10|1682.75|1673.25|1683.25|1673.75|1683.75|1674.25|1682.75|1673.25|3
1740384500000|2025-02-24 08:08:20|1682.75|1673.25|1684.75|1675.25|1684.75|1675.25|1682.75|1673.25|5
1740384510000|2025-02-24 08:08:30|1685.25|1675.75|1683.75|1674.25|1685.25|1675.75|1683.75|1674.25|4
1740384520000|2025-02-24 08:08:40|1682.75|1673.25|1682.25|1672.75|1682.75|1673.25|1682.25|1672.75|2
1740384530000|2025-02-24 08:08:50|1682.75|1673.25|1682.75|1673.25|1682.75|1673.25|1682.75|1673.25|1
1740384540000|2025-02-24 08:09:00|1681.75|1672.25|1681.75|1672.25|1682.75|1673.25|1681.75|1672.25|4
1740384550000|2025-02-24 08:09:10|1682.25|1672.75|1682.75|1673.25|1682.75|1673.25|1682.25|1672.75|2
1740384560000|2025-02-24 08:09:20|1681.75|1672.25|1681.75|1672.25|1682.75|1673.25|1681.75|1672.25|4
1740384580000|2025-02-24 08:09:40|1680.75|1671.25|1680.75|1671.25|1680.75|1671.25|1680.75|1671.25|1
1740384590000|2025-02-24 08:09:50|1681.25|1671.75|1680.75|1671.25|1681.25|1671.75|1680.75|1671.25|2
1740384600000|2025-02-24 08:10:00|1681.25|1671.75|1681.75|1672.25|1681.75|1672.25|1681.25|1671.75|2
1740384610000|2025-02-24 08:10:10|1682.25|1672.75|1681.75|1672.25|1682.75|1673.25|1681.75|1672.25|4
1740384630000|2025-02-24 08:10:30|1682.25|1672.75|1682.75|1673.25|1682.75|1673.25|1682.25|1672.75|2
1740384640000|2025-02-24 08:10:40|1682.25|1672.75|1681.75|1672.25|1682.25|1672.75|1681.75|1672.25|2
1740384650000|2025-02-24 08:10:50|1681.25|1671.75|1680.75|1671.25|1681.25|1671.75|1680.75|1671.25|2
1740384660000|2025-02-24 08:11:00|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1
1740384680000|2025-02-24 08:11:20|1680.75|1671.25|1680.75|1671.25|1680.75|1671.25|1680.75|1671.25|1
1740384690000|2025-02-24 08:11:30|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1
1740384700000|2025-02-24 08:11:40|1680.25|1670.75|1681.25|1671.75|1681.25|1671.75|1680.25|1670.75|3
1740384710000|2025-02-24 08:11:50|1680.75|1671.25|1681.25|1671.75|1681.25|1671.75|1680.75|1671.25|4
1740384720000|2025-02-24 08:12:00|1680.75|1671.25|1680.25|1670.75|1680.75|1671.25|1680.25|1670.75|4
1740384730000|2025-02-24 08:12:10|1680.75|1671.25|1681.25|1671.75|1681.25|1671.75|1680.75|1671.25|6
1740384740000|2025-02-24 08:12:20|1680.75|1671.25|1681.25|1671.75|1681.25|1671.75|1680.75|1671.25|6
1740384750000|2025-02-24 08:12:30|1680.75|1671.25|1680.75|1671.25|1680.75|1671.25|1680.25|1670.75|3
1740384760000|2025-02-24 08:12:40|1680.25|1670.75|1680.75|1671.25|1680.75|1671.25|1680.25|1670.75|4
1740384770000|2025-02-24 08:12:50|1680.25|1670.75|1680.25|1670.75|1680.25|1670.75|1680.25|1670.75|1
1740384780000|2025-02-24 08:13:00|1679.75|1670.25|1679.75|1670.25|1679.75|1670.25|1679.75|1670.25|1
1740384800000|2025-02-24 08:13:20|1679.25|1669.75|1680.25|1670.75|1680.25|1670.75|1679.25|1669.75|3
1740384810000|2025-02-24 08:13:30|1679.75|1670.25|1679.75|1670.25|1680.25|1670.75|1679.75|1670.25|3
1740384830000|2025-02-24 08:13:50|1680.25|1670.75|1680.75|1671.25|1680.75|1671.25|1680.25|1670.75|2
1740384860000|2025-02-24 08:14:20|1680.25|1670.75|1679.25|1669.75|1680.25|1670.75|1679.25|1669.75|3
1740384870000|2025-02-24 08:14:30|1679.75|1670.25|1679.75|1670.25|1680.25|1670.75|1679.75|1670.25|3
1740384880000|2025-02-24 08:14:40|1680.25|1670.75|1679.75|1670.25|1680.25|1670.75|1679.75|1670.25|4
1740384900000|2025-02-24 08:15:00|1679.25|1669.75|1679.75|1670.25|1680.25|1670.75|1678.75|1669.25|6
1740384910000|2025-02-24 08:15:10|1679.25|1669.75|1678.75|1669.25|1679.75|1670.25|1678.25|1668.75|6
1740384920000|2025-02-24 08:15:20|1678.25|1668.75|1678.75|1669.25|1678.75|1669.25|1678.25|1668.75|2
1740384930000|2025-02-24 08:15:30|1678.25|1668.75|1678.75|1669.25|1678.75|1669.25|1678.25|1668.75|6
1740384940000|2025-02-24 08:15:40|1678.25|1668.75|1678.25|1668.75|1678.75|1669.25|1677.75|1668.25|5
1740384950000|2025-02-24 08:15:50|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1678.25|1668.75|5
1740384960000|2025-02-24 08:16:00|1678.25|1668.75|1678.75|1669.25|1678.75|1669.25|1678.25|1668.75|2
1740384970000|2025-02-24 08:16:10|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1
1740384980000|2025-02-24 08:16:20|1677.75|1668.25|1678.25|1668.75|1678.25|1668.75|1677.75|1668.25|6
1740384990000|2025-02-24 08:16:30|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1
1740385000000|2025-02-24 08:16:40|1679.25|1669.75|1678.75|1669.25|1679.25|1669.75|1678.75|1669.25|2
1740385010000|2025-02-24 08:16:50|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1
1740385020000|2025-02-24 08:17:00|1677.75|1668.25|1677.75|1668.25|1678.25|1668.75|1677.75|1668.25|3
1740385030000|2025-02-24 08:17:10|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1677.25|1667.75|5
1740385040000|2025-02-24 08:17:20|1677.75|1668.25|1678.75|1669.25|1678.75|1669.25|1677.75|1668.25|5
1740385050000|2025-02-24 08:17:30|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1678.75|1669.25|3
1740385060000|2025-02-24 08:17:40|1679.75|1670.25|1678.75|1669.25|1679.75|1670.25|1678.75|1669.25|3
1740385070000|2025-02-24 08:17:50|1679.25|1669.75|1678.75|1669.25|1679.25|1669.75|1678.75|1669.25|4
1740385080000|2025-02-24 08:18:00|1679.25|1669.75|1678.75|1669.25|1679.25|1669.75|1678.75|1669.25|2
1740385090000|2025-02-24 08:18:10|1678.25|1668.75|1676.75|1667.25|1678.25|1668.75|1676.75|1667.25|5
1740385100000|2025-02-24 08:18:20|1675.75|1666.25|1674.75|1665.25|1675.75|1666.25|1674.75|1665.25|7
1740385110000|2025-02-24 08:18:30|1675.25|1665.75|1675.75|1666.25|1675.75|1666.25|1675.25|1665.75|2
1740385120000|2025-02-24 08:18:40|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1674.25|1664.75|3
1740385130000|2025-02-24 08:18:50|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1673.75|1664.25|3
1740385140000|2025-02-24 08:19:00|1674.75|1665.25|1675.25|1665.75|1675.25|1665.75|1674.75|1665.25|2
1740385150000|2025-02-24 08:19:10|1674.75|1665.25|1673.75|1664.25|1674.75|1665.25|1673.25|1663.75|5
1740385170000|2025-02-24 08:19:30|1674.25|1664.75|1673.75|1664.25|1674.25|1664.75|1673.75|1664.25|4
1740385180000|2025-02-24 08:19:40|1674.25|1664.75|1673.75|1664.25|1674.25|1664.75|1673.75|1664.25|4
1740385200000|2025-02-24 08:20:00|1673.25|1663.75|1672.75|1663.25|1673.75|1664.25|1672.75|1663.25|5
1740385210000|2025-02-24 08:20:10|1673.25|1663.75|1671.75|1662.25|1673.25|1663.75|1671.75|1662.25|7
1740385220000|2025-02-24 08:20:20|1672.25|1662.75|1673.75|1664.25|1673.75|1664.25|1671.75|1662.25|10
1740385230000|2025-02-24 08:20:30|1673.25|1663.75|1673.75|1664.25|1674.25|1664.75|1673.25|1663.75|6
1740385240000|2025-02-24 08:20:40|1674.25|1664.75|1673.25|1663.75|1674.25|1664.75|1673.25|1663.75|3
1740385250000|2025-02-24 08:20:50|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.25|1662.75|3
1740385260000|2025-02-24 08:21:00|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740385270000|2025-02-24 08:21:10|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740385290000|2025-02-24 08:21:30|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740385310000|2025-02-24 08:21:50|1672.75|1663.25|1672.75|1663.25|1673.25|1663.75|1672.75|1663.25|5
1740385320000|2025-02-24 08:22:00|1673.25|1663.75|1672.75|1663.25|1673.25|1663.75|1672.75|1663.25|2
1740385330000|2025-02-24 08:22:10|1672.25|1662.75|1672.75|1663.25|1673.25|1663.75|1672.25|1662.75|4
1740385340000|2025-02-24 08:22:20|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1672.75|1663.25|3
1740385360000|2025-02-24 08:22:40|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1671.75|1662.25|4
1740385370000|2025-02-24 08:22:50|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1
1740385380000|2025-02-24 08:23:00|1671.25|1661.75|1671.25|1661.75|1671.75|1662.25|1670.75|1661.25|5
1740385390000|2025-02-24 08:23:10|1670.25|1660.75|1669.75|1660.25|1670.25|1660.75|1669.75|1660.25|2
1740385400000|2025-02-24 08:23:20|1669.25|1659.75|1667.75|1658.25|1669.25|1659.75|1667.75|1658.25|6
1740385410000|2025-02-24 08:23:30|1666.75|1657.25|1664.75|1655.25|1667.75|1658.25|1664.25|1654.75|12
1740385420000|2025-02-24 08:23:40|1664.25|1654.75|1664.75|1655.25|1664.75|1655.25|1663.75|1654.25|4
1740385430000|2025-02-24 08:23:50|1664.25|1654.75|1663.75|1654.25|1664.25|1654.75|1663.75|1654.25|4
1740385440000|2025-02-24 08:24:00|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1663.25|1653.75|5
1740385450000|2025-02-24 08:24:10|1663.75|1654.25|1663.75|1654.25|1663.75|1654.25|1663.25|1653.75|5
1740385460000|2025-02-24 08:24:20|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1
1740385470000|2025-02-24 08:24:30|1664.75|1655.25|1664.75|1655.25|1665.75|1656.25|1664.75|1655.25|5
1740385480000|2025-02-24 08:24:40|1664.25|1654.75|1663.25|1653.75|1664.25|1654.75|1663.25|1653.75|7
1740385490000|2025-02-24 08:24:50|1663.75|1654.25|1663.25|1653.75|1663.75|1654.25|1663.25|1653.75|10
1740385500000|2025-02-24 08:25:00|1663.75|1654.25|1665.25|1655.75|1665.25|1655.75|1663.75|1654.25|4
1740385510000|2025-02-24 08:25:10|1664.75|1655.25|1664.25|1654.75|1664.75|1655.25|1664.25|1654.75|2
1740385520000|2025-02-24 08:25:20|1663.75|1654.25|1665.25|1655.75|1665.25|1655.75|1663.75|1654.25|4
1740385530000|2025-02-24 08:25:30|1665.75|1656.25|1663.75|1654.25|1665.75|1656.25|1663.75|1654.25|4
1740385540000|2025-02-24 08:25:40|1663.25|1653.75|1663.25|1653.75|1663.25|1653.75|1663.25|1653.75|1
1740385550000|2025-02-24 08:25:50|1662.75|1653.25|1661.75|1652.25|1662.75|1653.25|1661.75|1652.25|5
1740385560000|2025-02-24 08:26:00|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1662.25|1652.75|9
1740385570000|2025-02-24 08:26:10|1662.25|1652.75|1660.25|1650.75|1662.25|1652.75|1660.25|1650.75|6
1740385580000|2025-02-24 08:26:20|1659.25|1649.75|1659.75|1650.25|1659.75|1650.25|1659.25|1649.75|2
1740385590000|2025-02-24 08:26:30|1659.25|1649.75|1660.75|1651.25|1660.75|1651.25|1659.25|1649.75|8
1740385600000|2025-02-24 08:26:40|1661.25|1651.75|1661.75|1652.25|1661.75|1652.25|1661.25|1651.75|4
1740385610000|2025-02-24 08:26:50|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1
1740385620000|2025-02-24 08:27:00|1661.75|1652.25|1660.25|1650.75|1661.75|1652.25|1660.25|1650.75|3
1740385630000|2025-02-24 08:27:10|1659.75|1650.25|1659.75|1650.25|1659.75|1650.25|1658.75|1649.25|4
1740385640000|2025-02-24 08:27:20|1658.75|1649.25|1657.75|1648.25|1658.75|1649.25|1657.25|1647.75|5
1740385650000|2025-02-24 08:27:30|1657.25|1647.75|1657.75|1648.25|1657.75|1648.25|1656.25|1646.75|6
1740385660000|2025-02-24 08:27:40|1658.25|1648.75|1658.25|1648.75|1658.25|1648.75|1657.75|1648.25|3
1740385670000|2025-02-24 08:27:50|1658.75|1649.25|1659.25|1649.75|1659.25|1649.75|1658.75|1649.25|2
1740385680000|2025-02-24 08:28:00|1658.75|1649.25|1659.75|1650.25|1659.75|1650.25|1658.75|1649.25|3
1740385690000|2025-02-24 08:28:10|1659.25|1649.75|1658.75|1649.25|1659.75|1650.25|1657.75|1648.25|6
1740385700000|2025-02-24 08:28:20|1659.75|1650.25|1659.75|1650.25|1659.75|1650.25|1659.75|1650.25|1
1740385710000|2025-02-24 08:28:30|1660.25|1650.75|1659.75|1650.25|1660.25|1650.75|1659.75|1650.25|2
1740385720000|2025-02-24 08:28:40|1660.25|1650.75|1659.75|1650.25|1660.75|1651.25|1659.75|1650.25|6
1740385730000|2025-02-24 08:28:50|1659.25|1649.75|1659.75|1650.25|1659.75|1650.25|1658.75|1649.25|4
1740385740000|2025-02-24 08:29:00|1659.25|1649.75|1659.75|1650.25|1659.75|1650.25|1659.25|1649.75|2
1740385760000|2025-02-24 08:29:20|1659.25|1649.75|1658.75|1649.25|1659.25|1649.75|1658.75|1649.25|2
1740385770000|2025-02-24 08:29:30|1659.75|1650.25|1660.75|1651.25|1660.75|1651.25|1659.75|1650.25|2
1740385780000|2025-02-24 08:29:40|1660.25|1650.75|1659.75|1650.25|1660.75|1651.25|1659.75|1650.25|4
1740385790000|2025-02-24 08:29:50|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1
1740385800000|2025-02-24 08:30:00|1661.25|1651.75|1662.75|1653.25|1662.75|1653.25|1660.75|1651.25|8
1740385810000|2025-02-24 08:30:10|1663.25|1653.75|1664.75|1655.25|1665.25|1655.75|1663.25|1653.75|5
1740385820000|2025-02-24 08:30:20|1663.75|1654.25|1664.25|1654.75|1664.75|1655.25|1663.75|1654.25|6
1740385830000|2025-02-24 08:30:30|1664.75|1655.25|1663.75|1654.25|1664.75|1655.25|1663.75|1654.25|5
1740385840000|2025-02-24 08:30:40|1663.25|1653.75|1661.25|1651.75|1663.25|1653.75|1661.25|1651.75|5
1740385850000|2025-02-24 08:30:50|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1659.75|1650.25|3
1740385860000|2025-02-24 08:31:00|1660.25|1650.75|1659.75|1650.25|1660.75|1651.25|1659.75|1650.25|6
1740385870000|2025-02-24 08:31:10|1660.25|1650.75|1660.75|1651.25|1660.75|1651.25|1659.75|1650.25|3
1740385880000|2025-02-24 08:31:20|1660.25|1650.75|1660.75|1651.25|1660.75|1651.25|1660.25|1650.75|2
1740385890000|2025-02-24 08:31:30|1661.25|1651.75|1662.75|1653.25|1663.25|1653.75|1661.25|1651.75|6
1740385900000|2025-02-24 08:31:40|1663.25|1653.75|1664.75|1655.25|1664.75|1655.25|1663.25|1653.75|6
1740385910000|2025-02-24 08:31:50|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1664.75|1655.25|4
1740385920000|2025-02-24 08:32:00|1666.25|1656.75|1665.75|1656.25|1666.75|1657.25|1665.75|1656.25|6
1740385930000|2025-02-24 08:32:10|1666.25|1656.75|1665.75|1656.25|1666.75|1657.25|1665.75|1656.25|4
1740385940000|2025-02-24 08:32:20|1666.75|1657.25|1665.75|1656.25|1666.75|1657.25|1665.25|1655.75|5
1740385950000|2025-02-24 08:32:30|1665.25|1655.75|1664.75|1655.25|1665.25|1655.75|1663.25|1653.75|8
1740385960000|2025-02-24 08:32:40|1665.75|1656.25|1666.25|1656.75|1666.25|1656.75|1665.75|1656.25|4
1740385970000|2025-02-24 08:32:50|1666.75|1657.25|1665.25|1655.75|1666.75|1657.25|1665.25|1655.75|4
1740385980000|2025-02-24 08:33:00|1664.75|1655.25|1664.75|1655.25|1665.25|1655.75|1663.75|1654.25|6
1740385990000|2025-02-24 08:33:10|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1664.75|1655.25|5
1740386000000|2025-02-24 08:33:20|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1665.75|1656.25|3
1740386010000|2025-02-24 08:33:30|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740386020000|2025-02-24 08:33:40|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740386030000|2025-02-24 08:33:50|1668.75|1659.25|1669.25|1659.75|1669.75|1660.25|1668.75|1659.25|4
1740386040000|2025-02-24 08:34:00|1668.75|1659.25|1670.25|1660.75|1670.25|1660.75|1668.75|1659.25|3
1740386050000|2025-02-24 08:34:10|1670.75|1661.25|1668.75|1659.25|1670.75|1661.25|1668.75|1659.25|5
1740386060000|2025-02-24 08:34:20|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|2
1740386070000|2025-02-24 08:34:30|1668.25|1658.75|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|2
1740386080000|2025-02-24 08:34:40|1668.25|1658.75|1668.75|1659.25|1668.75|1659.25|1667.75|1658.25|4
1740386090000|2025-02-24 08:34:50|1669.75|1660.25|1668.75|1659.25|1669.75|1660.25|1668.75|1659.25|3
1740386100000|2025-02-24 08:35:00|1669.25|1659.75|1669.75|1660.25|1669.75|1660.25|1668.75|1659.25|7
1740386110000|2025-02-24 08:35:10|1670.75|1661.25|1670.25|1660.75|1670.75|1661.25|1669.75|1660.25|4
1740386120000|2025-02-24 08:35:20|1670.75|1661.25|1668.75|1659.25|1670.75|1661.25|1667.75|1658.25|9
1740386130000|2025-02-24 08:35:30|1668.25|1658.75|1669.25|1659.75|1669.75|1660.25|1668.25|1658.75|8
1740386140000|2025-02-24 08:35:40|1668.75|1659.25|1667.75|1658.25|1668.75|1659.25|1666.75|1657.25|6
1740386150000|2025-02-24 08:35:50|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740386160000|2025-02-24 08:36:00|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1664.25|1654.75|7
1740386170000|2025-02-24 08:36:10|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1666.75|1657.25|6
1740386180000|2025-02-24 08:36:20|1668.25|1658.75|1667.75|1658.25|1668.75|1659.25|1667.75|1658.25|9
1740386200000|2025-02-24 08:36:40|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1667.75|1658.25|4
1740386210000|2025-02-24 08:36:50|1668.25|1658.75|1669.75|1660.25|1669.75|1660.25|1668.25|1658.75|4
1740386220000|2025-02-24 08:37:00|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|2
1740386230000|2025-02-24 08:37:10|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|2
1740386250000|2025-02-24 08:37:30|1670.25|1660.75|1664.25|1654.75|1670.25|1660.75|1664.25|1654.75|6
1740386260000|2025-02-24 08:37:40|1667.25|1657.75|1666.25|1656.75|1668.25|1658.75|1666.25|1656.75|4
1740386270000|2025-02-24 08:37:50|1666.75|1657.25|1666.25|1656.75|1667.75|1658.25|1666.25|1656.75|5
1740386280000|2025-02-24 08:38:00|1666.75|1657.25|1667.75|1658.25|1667.75|1658.25|1666.75|1657.25|6
1740386290000|2025-02-24 08:38:10|1667.25|1657.75|1665.75|1656.25|1667.25|1657.75|1665.75|1656.25|4
1740386300000|2025-02-24 08:38:20|1666.25|1656.75|1666.25|1656.75|1666.75|1657.25|1666.25|1656.75|3
1740386310000|2025-02-24 08:38:30|1666.75|1657.25|1664.25|1654.75|1666.75|1657.25|1664.25|1654.75|5
1740386320000|2025-02-24 08:38:40|1663.75|1654.25|1662.75|1653.25|1663.75|1654.25|1662.75|1653.25|5
1740386330000|2025-02-24 08:38:50|1663.25|1653.75|1663.25|1653.75|1663.25|1653.75|1662.75|1653.25|3
1740386340000|2025-02-24 08:39:00|1662.75|1653.25|1663.25|1653.75|1663.25|1653.75|1662.75|1653.25|2
1740386350000|2025-02-24 08:39:10|1662.75|1653.25|1663.25|1653.75|1663.25|1653.75|1662.75|1653.25|2
1740386360000|2025-02-24 08:39:20|1662.75|1653.25|1663.25|1653.75|1663.25|1653.75|1662.75|1653.25|2
1740386370000|2025-02-24 08:39:30|1663.75|1654.25|1664.25|1654.75|1664.25|1654.75|1663.75|1654.25|2
1740386380000|2025-02-24 08:39:40|1664.75|1655.25|1665.75|1656.25|1665.75|1656.25|1664.75|1655.25|7
1740386390000|2025-02-24 08:39:50|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740386400000|2025-02-24 08:40:00|1666.75|1657.25|1667.75|1658.25|1667.75|1658.25|1666.75|1657.25|5
1740386410000|2025-02-24 08:40:10|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|3
1740386420000|2025-02-24 08:40:20|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740386430000|2025-02-24 08:40:30|1669.75|1660.25|1669.25|1659.75|1669.75|1660.25|1669.25|1659.75|2
1740386440000|2025-02-24 08:40:40|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.25|1659.75|3
1740386450000|2025-02-24 08:40:50|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1
1740386460000|2025-02-24 08:41:00|1669.75|1660.25|1669.25|1659.75|1669.75|1660.25|1669.25|1659.75|2
1740386470000|2025-02-24 08:41:10|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1
1740386480000|2025-02-24 08:41:20|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1
1740386520000|2025-02-24 08:42:00|1669.75|1660.25|1670.25|1660.75|1670.25|1660.75|1669.75|1660.25|2
1740386530000|2025-02-24 08:42:10|1669.75|1660.25|1670.25|1660.75|1670.25|1660.75|1669.75|1660.25|2
1740386540000|2025-02-24 08:42:20|1669.75|1660.25|1669.25|1659.75|1669.75|1660.25|1669.25|1659.75|2
1740386560000|2025-02-24 08:42:40|1668.75|1659.25|1667.75|1658.25|1668.75|1659.25|1667.75|1658.25|3
1740386570000|2025-02-24 08:42:50|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740386580000|2025-02-24 08:43:00|1667.75|1658.25|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|2
1740386590000|2025-02-24 08:43:10|1666.75|1657.25|1667.25|1657.75|1667.25|1657.75|1666.75|1657.25|2
1740386600000|2025-02-24 08:43:20|1667.75|1658.25|1668.25|1658.75|1668.25|1658.75|1667.75|1658.25|2
1740386610000|2025-02-24 08:43:30|1667.75|1658.25|1667.25|1657.75|1667.75|1658.25|1666.75|1657.25|4
1740386630000|2025-02-24 08:43:50|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740386650000|2025-02-24 08:44:10|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740386670000|2025-02-24 08:44:30|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740386690000|2025-02-24 08:44:50|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740386700000|2025-02-24 08:45:00|1665.75|1656.25|1665.25|1655.75|1665.75|1656.25|1665.25|1655.75|2
1740386710000|2025-02-24 08:45:10|1664.75|1655.25|1664.25|1654.75|1664.75|1655.25|1663.75|1654.25|4
1740386720000|2025-02-24 08:45:20|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1
1740386730000|2025-02-24 08:45:30|1665.25|1655.75|1666.25|1656.75|1666.25|1656.75|1665.25|1655.75|5
1740386740000|2025-02-24 08:45:40|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|3
1740386750000|2025-02-24 08:45:50|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|6
1740386760000|2025-02-24 08:46:00|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1667.25|1657.75|2
1740386770000|2025-02-24 08:46:10|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740386780000|2025-02-24 08:46:20|1667.75|1658.25|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|7
1740386790000|2025-02-24 08:46:30|1668.25|1658.75|1668.75|1659.25|1669.25|1659.75|1668.25|1658.75|6
1740386810000|2025-02-24 08:46:50|1669.25|1659.75|1669.75|1660.25|1669.75|1660.25|1669.25|1659.75|2
1740386820000|2025-02-24 08:47:00|1669.25|1659.75|1668.25|1658.75|1669.75|1660.25|1668.25|1658.75|7
1740386830000|2025-02-24 08:47:10|1668.75|1659.25|1667.75|1658.25|1668.75|1659.25|1667.75|1658.25|3
1740386840000|2025-02-24 08:47:20|1667.25|1657.75|1667.75|1658.25|1668.25|1658.75|1667.25|1657.75|6
1740386850000|2025-02-24 08:47:30|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1666.25|1656.75|7
1740386860000|2025-02-24 08:47:40|1667.75|1658.25|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|2
1740386880000|2025-02-24 08:48:00|1667.75|1658.25|1668.25|1658.75|1668.25|1658.75|1667.75|1658.25|2
1740386890000|2025-02-24 08:48:10|1667.75|1658.25|1668.25|1658.75|1668.25|1658.75|1667.75|1658.25|6
1740386900000|2025-02-24 08:48:20|1667.75|1658.25|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|4
1740386910000|2025-02-24 08:48:30|1667.75|1658.25|1668.25|1658.75|1668.25|1658.75|1667.75|1658.25|2
1740386920000|2025-02-24 08:48:40|1667.75|1658.25|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|5
1740386930000|2025-02-24 08:48:50|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740386940000|2025-02-24 08:49:00|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|3
1740386950000|2025-02-24 08:49:10|1666.25|1656.75|1667.25|1657.75|1667.25|1657.75|1666.25|1656.75|2
1740386970000|2025-02-24 08:49:30|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|2
1740386980000|2025-02-24 08:49:40|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740387000000|2025-02-24 08:50:00|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|5
1740387010000|2025-02-24 08:50:10|1666.25|1656.75|1668.75|1659.25|1669.25|1659.75|1666.25|1656.75|13
1740387020000|2025-02-24 08:50:20|1668.25|1658.75|1668.25|1658.75|1668.75|1659.25|1667.75|1658.25|8
1740387030000|2025-02-24 08:50:30|1667.75|1658.25|1668.75|1659.25|1668.75|1659.25|1667.75|1658.25|7
1740387040000|2025-02-24 08:50:40|1669.25|1659.75|1667.75|1658.25|1669.25|1659.75|1667.75|1658.25|4
1740387050000|2025-02-24 08:50:50|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740387060000|2025-02-24 08:51:00|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740387070000|2025-02-24 08:51:10|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740387110000|2025-02-24 08:51:50|1666.75|1657.25|1666.25|1656.75|1666.75|1657.25|1666.25|1656.75|2
1740387120000|2025-02-24 08:52:00|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740387130000|2025-02-24 08:52:10|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740387150000|2025-02-24 08:52:30|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740387170000|2025-02-24 08:52:50|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1666.75|1657.25|3
1740387180000|2025-02-24 08:53:00|1666.75|1657.25|1665.25|1655.75|1666.75|1657.25|1665.25|1655.75|3
1740387190000|2025-02-24 08:53:10|1666.25|1656.75|1667.25|1657.75|1667.25|1657.75|1666.25|1656.75|3
1740387230000|2025-02-24 08:53:50|1666.75|1657.25|1666.25|1656.75|1666.75|1657.25|1666.25|1656.75|2
1740387240000|2025-02-24 08:54:00|1666.75|1657.25|1666.75|1657.25|1667.25|1657.75|1666.25|1656.75|7
1740387250000|2025-02-24 08:54:10|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1667.25|1657.75|2
1740387260000|2025-02-24 08:54:20|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1667.25|1657.75|4
1740387270000|2025-02-24 08:54:30|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740387300000|2025-02-24 08:55:00|1667.75|1658.25|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|6
1740387310000|2025-02-24 08:55:10|1666.75|1657.25|1667.25|1657.75|1667.25|1657.75|1666.75|1657.25|2
1740387320000|2025-02-24 08:55:20|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740387330000|2025-02-24 08:55:30|1668.25|1658.75|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|2
1740387340000|2025-02-24 08:55:40|1668.25|1658.75|1668.25|1658.75|1668.75|1659.25|1668.25|1658.75|3
1740387350000|2025-02-24 08:55:50|1668.75|1659.25|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|3
1740387360000|2025-02-24 08:56:00|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740387370000|2025-02-24 08:56:10|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740387380000|2025-02-24 08:56:20|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1
1740387410000|2025-02-24 08:56:50|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740387420000|2025-02-24 08:57:00|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740387440000|2025-02-24 08:57:20|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740387450000|2025-02-24 08:57:30|1667.75|1658.25|1668.25|1658.75|1668.25|1658.75|1667.75|1658.25|6
1740387460000|2025-02-24 08:57:40|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740387470000|2025-02-24 08:57:50|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740387490000|2025-02-24 08:58:10|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740387500000|2025-02-24 08:58:20|1666.25|1656.75|1664.75|1655.25|1666.25|1656.75|1664.75|1655.25|6
1740387510000|2025-02-24 08:58:30|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1
1740387520000|2025-02-24 08:58:40|1663.75|1654.25|1662.25|1652.75|1663.75|1654.25|1662.25|1652.75|5
1740387540000|2025-02-24 08:59:00|1661.75|1652.25|1662.25|1652.75|1662.25|1652.75|1661.75|1652.25|4
1740387550000|2025-02-24 08:59:10|1661.75|1652.25|1662.25|1652.75|1662.25|1652.75|1661.75|1652.25|8
1740387560000|2025-02-24 08:59:20|1662.75|1653.25|1662.75|1653.25|1663.25|1653.75|1662.75|1653.25|3
1740387570000|2025-02-24 08:59:30|1662.25|1652.75|1662.75|1653.25|1662.75|1653.25|1662.25|1652.75|4
1740387600000|2025-02-24 09:00:00|1663.25|1653.75|1662.25|1652.75|1663.75|1654.25|1662.25|1652.75|5
1740387610000|2025-02-24 09:00:10|1661.75|1652.25|1661.75|1652.25|1662.25|1652.75|1661.75|1652.25|3
1740387620000|2025-02-24 09:00:20|1661.25|1651.75|1662.25|1652.75|1662.25|1652.75|1661.25|1651.75|3
1740387630000|2025-02-24 09:00:30|1662.75|1653.25|1663.75|1654.25|1664.25|1654.75|1662.75|1653.25|5
1740387640000|2025-02-24 09:00:40|1664.25|1654.75|1664.75|1655.25|1665.25|1655.75|1664.25|1654.75|6
1740387650000|2025-02-24 09:00:50|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1
1740387660000|2025-02-24 09:01:00|1665.75|1656.25|1666.75|1657.25|1666.75|1657.25|1665.75|1656.25|3
1740387670000|2025-02-24 09:01:10|1667.25|1657.75|1668.25|1658.75|1668.25|1658.75|1667.25|1657.75|3
1740387680000|2025-02-24 09:01:20|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740387690000|2025-02-24 09:01:30|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|2
1740387700000|2025-02-24 09:01:40|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740387720000|2025-02-24 09:02:00|1668.75|1659.25|1669.75|1660.25|1669.75|1660.25|1668.75|1659.25|3
1740387730000|2025-02-24 09:02:10|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1
1740387740000|2025-02-24 09:02:20|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|3
1740387750000|2025-02-24 09:02:30|1670.25|1660.75|1669.75|1660.25|1670.25|1660.75|1669.75|1660.25|2
1740387760000|2025-02-24 09:02:40|1670.25|1660.75|1670.75|1661.25|1671.25|1661.75|1670.25|1660.75|4
1740387770000|2025-02-24 09:02:50|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740387780000|2025-02-24 09:03:00|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740387800000|2025-02-24 09:03:20|1672.25|1662.75|1672.75|1663.25|1672.75|1663.25|1672.25|1662.75|2
1740387820000|2025-02-24 09:03:40|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740387910000|2025-02-24 09:05:10|1672.25|1662.75|1672.25|1662.75|1672.75|1663.25|1672.25|1662.75|3
1740387920000|2025-02-24 09:05:20|1672.75|1663.25|1672.25|1662.75|1673.25|1663.75|1672.25|1662.75|4
1740387930000|2025-02-24 09:05:30|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740387940000|2025-02-24 09:05:40|1672.25|1662.75|1672.75|1663.25|1672.75|1663.25|1672.25|1662.75|4
1740387960000|2025-02-24 09:06:00|1672.25|1662.75|1672.75|1663.25|1672.75|1663.25|1672.25|1662.75|2
1740387970000|2025-02-24 09:06:10|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1672.75|1663.25|3
1740388100000|2025-02-24 09:08:20|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1671.75|1662.25|3
1740388110000|2025-02-24 09:08:30|1672.75|1663.25|1672.25|1662.75|1672.75|1663.25|1672.25|1662.75|2
1740388120000|2025-02-24 09:08:40|1672.75|1663.25|1672.25|1662.75|1672.75|1663.25|1672.25|1662.75|2
1740388130000|2025-02-24 09:08:50|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1
1740388140000|2025-02-24 09:09:00|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740388150000|2025-02-24 09:09:10|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740388160000|2025-02-24 09:09:20|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740388170000|2025-02-24 09:09:30|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740388190000|2025-02-24 09:09:50|1670.75|1661.25|1670.25|1660.75|1670.75|1661.25|1670.25|1660.75|2
1740388200000|2025-02-24 09:10:00|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|3
1740388210000|2025-02-24 09:10:10|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1670.75|1661.25|3
1740388220000|2025-02-24 09:10:20|1670.75|1661.25|1671.25|1661.75|1671.25|1661.75|1670.75|1661.25|2
1740388230000|2025-02-24 09:10:30|1671.75|1662.25|1671.75|1662.25|1672.25|1662.75|1671.75|1662.25|3
1740388240000|2025-02-24 09:10:40|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740388250000|2025-02-24 09:10:50|1671.75|1662.25|1672.25|1662.75|1672.25|1662.75|1671.75|1662.25|2
1740388260000|2025-02-24 09:11:00|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.25|1662.75|3
1740388270000|2025-02-24 09:11:10|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740388390000|2025-02-24 09:13:10|1673.75|1664.25|1674.25|1664.75|1674.25|1664.75|1673.75|1664.25|2
1740388430000|2025-02-24 09:13:50|1674.75|1665.25|1675.25|1665.75|1675.25|1665.75|1674.75|1665.25|2
1740388440000|2025-02-24 09:14:00|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1
1740388450000|2025-02-24 09:14:10|1675.25|1665.75|1675.75|1666.25|1675.75|1666.25|1675.25|1665.75|2
1740388460000|2025-02-24 09:14:20|1675.25|1665.75|1675.25|1665.75|1675.75|1666.25|1675.25|1665.75|3
1740388470000|2025-02-24 09:14:30|1675.75|1666.25|1675.75|1666.25|1676.25|1666.75|1675.25|1665.75|5
1740388490000|2025-02-24 09:14:50|1675.25|1665.75|1675.75|1666.25|1675.75|1666.25|1675.25|1665.75|2
1740388500000|2025-02-24 09:15:00|1676.25|1666.75|1676.25|1666.75|1676.25|1666.75|1675.75|1666.25|3
1740388510000|2025-02-24 09:15:10|1675.25|1665.75|1675.75|1666.25|1675.75|1666.25|1675.25|1665.75|2
1740388520000|2025-02-24 09:15:20|1676.25|1666.75|1676.25|1666.75|1677.25|1667.75|1676.25|1666.75|7
1740388530000|2025-02-24 09:15:30|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1675.25|1665.75|3
1740388540000|2025-02-24 09:15:40|1675.25|1665.75|1676.25|1666.75|1676.25|1666.75|1675.25|1665.75|3
1740388550000|2025-02-24 09:15:50|1675.75|1666.25|1675.75|1666.25|1676.25|1666.75|1675.75|1666.25|3
1740388560000|2025-02-24 09:16:00|1675.25|1665.75|1675.75|1666.25|1675.75|1666.25|1675.25|1665.75|4
1740388570000|2025-02-24 09:16:10|1676.25|1666.75|1676.25|1666.75|1676.25|1666.75|1676.25|1666.75|1
1740388580000|2025-02-24 09:16:20|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1
1740388600000|2025-02-24 09:16:40|1676.25|1666.75|1675.75|1666.25|1676.25|1666.75|1675.75|1666.25|2
1740388610000|2025-02-24 09:16:50|1675.25|1665.75|1675.75|1666.25|1675.75|1666.25|1675.25|1665.75|2
1740388620000|2025-02-24 09:17:00|1675.25|1665.75|1676.25|1666.75|1676.25|1666.75|1674.75|1665.25|5
1740388630000|2025-02-24 09:17:10|1676.75|1667.25|1677.25|1667.75|1677.25|1667.75|1676.75|1667.25|2
1740388640000|2025-02-24 09:17:20|1676.75|1667.25|1677.25|1667.75|1677.25|1667.75|1676.75|1667.25|2
1740388650000|2025-02-24 09:17:30|1676.75|1667.25|1676.75|1667.25|1676.75|1667.25|1676.75|1667.25|1
1740388670000|2025-02-24 09:17:50|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1676.75|1667.25|3
1740388680000|2025-02-24 09:18:00|1676.75|1667.25|1676.75|1667.25|1677.25|1667.75|1676.75|1667.25|3
1740388690000|2025-02-24 09:18:10|1676.25|1666.75|1676.25|1666.75|1676.25|1666.75|1676.25|1666.75|1
1740388710000|2025-02-24 09:18:30|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1
1740388720000|2025-02-24 09:18:40|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1
1740388730000|2025-02-24 09:18:50|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1
1740388750000|2025-02-24 09:19:10|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1
1740388760000|2025-02-24 09:19:20|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1
1740388770000|2025-02-24 09:19:30|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1
1740388790000|2025-02-24 09:19:50|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1673.25|1663.75|3
1740388800000|2025-02-24 09:20:00|1673.25|1663.75|1673.75|1664.25|1673.75|1664.25|1673.25|1663.75|2
1740388830000|2025-02-24 09:20:30|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1
1740388840000|2025-02-24 09:20:40|1673.75|1664.25|1673.75|1664.25|1674.25|1664.75|1673.75|1664.25|3
1740388860000|2025-02-24 09:21:00|1673.25|1663.75|1672.75|1663.25|1673.25|1663.75|1672.75|1663.25|2
1740388870000|2025-02-24 09:21:10|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740388880000|2025-02-24 09:21:20|1673.75|1664.25|1674.75|1665.25|1675.25|1665.75|1673.75|1664.25|5
1740388890000|2025-02-24 09:21:30|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1
1740388900000|2025-02-24 09:21:40|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1
1740388910000|2025-02-24 09:21:50|1676.25|1666.75|1676.25|1666.75|1676.25|1666.75|1676.25|1666.75|1
1740388920000|2025-02-24 09:22:00|1676.75|1667.25|1677.25|1667.75|1677.25|1667.75|1676.75|1667.25|2
1740388930000|2025-02-24 09:22:10|1676.75|1667.25|1677.25|1667.75|1677.25|1667.75|1676.75|1667.25|2
1740388940000|2025-02-24 09:22:20|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1
1740388950000|2025-02-24 09:22:30|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1677.75|1668.25|3
1740388960000|2025-02-24 09:22:40|1677.75|1668.25|1678.25|1668.75|1678.25|1668.75|1677.75|1668.25|2
1740388980000|2025-02-24 09:23:00|1678.75|1669.25|1679.25|1669.75|1679.25|1669.75|1678.75|1669.25|2
1740388990000|2025-02-24 09:23:10|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1
1740389010000|2025-02-24 09:23:30|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1
1740389030000|2025-02-24 09:23:50|1679.75|1670.25|1679.75|1670.25|1679.75|1670.25|1679.75|1670.25|1
1740389040000|2025-02-24 09:24:00|1680.25|1670.75|1680.25|1670.75|1680.25|1670.75|1680.25|1670.75|1
1740389060000|2025-02-24 09:24:20|1680.75|1671.25|1681.25|1671.75|1681.25|1671.75|1680.75|1671.25|2
1740389080000|2025-02-24 09:24:40|1681.75|1672.25|1682.25|1672.75|1682.25|1672.75|1681.75|1672.25|2
1740389100000|2025-02-24 09:25:00|1681.75|1672.25|1681.75|1672.25|1682.25|1672.75|1681.75|1672.25|3
1740389110000|2025-02-24 09:25:10|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1
1740389130000|2025-02-24 09:25:30|1681.75|1672.25|1682.25|1672.75|1682.25|1672.75|1681.75|1672.25|2
1740389140000|2025-02-24 09:25:40|1682.75|1673.25|1682.75|1673.25|1682.75|1673.25|1682.75|1673.25|1
1740389160000|2025-02-24 09:26:00|1683.25|1673.75|1683.25|1673.75|1684.25|1674.75|1683.25|1673.75|4
1740389170000|2025-02-24 09:26:10|1683.75|1674.25|1685.25|1675.75|1685.25|1675.75|1683.75|1674.25|4
1740389180000|2025-02-24 09:26:20|1684.75|1675.25|1683.75|1674.25|1684.75|1675.25|1683.75|1674.25|3
1740389200000|2025-02-24 09:26:40|1683.25|1673.75|1683.25|1673.75|1683.25|1673.75|1683.25|1673.75|1
1740389210000|2025-02-24 09:26:50|1683.75|1674.25|1683.75|1674.25|1684.25|1674.75|1683.75|1674.25|5
1740389220000|2025-02-24 09:27:00|1684.25|1674.75|1685.25|1675.75|1685.25|1675.75|1684.25|1674.75|3
1740389230000|2025-02-24 09:27:10|1685.75|1676.25|1687.75|1678.25|1687.75|1678.25|1685.75|1676.25|4
1740389240000|2025-02-24 09:27:20|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1687.75|1678.25|3
1740389250000|2025-02-24 09:27:30|1688.75|1679.25|1688.75|1679.25|1689.25|1679.75|1688.75|1679.25|3
1740389260000|2025-02-24 09:27:40|1688.25|1678.75|1688.25|1678.75|1688.75|1679.25|1688.25|1678.75|3
1740389270000|2025-02-24 09:27:50|1687.75|1678.25|1688.25|1678.75|1688.25|1678.75|1687.75|1678.25|2
1740389280000|2025-02-24 09:28:00|1688.75|1679.25|1688.25|1678.75|1689.25|1679.75|1688.25|1678.75|6
1740389300000|2025-02-24 09:28:20|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1
1740389310000|2025-02-24 09:28:30|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1
1740389320000|2025-02-24 09:28:40|1689.75|1680.25|1688.75|1679.25|1689.75|1680.25|1688.75|1679.25|3
1740389350000|2025-02-24 09:29:10|1689.25|1679.75|1688.75|1679.25|1689.25|1679.75|1688.25|1678.75|4
1740389360000|2025-02-24 09:29:20|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1687.75|1678.25|5
1740389370000|2025-02-24 09:29:30|1687.75|1678.25|1686.75|1677.25|1687.75|1678.25|1686.75|1677.25|3
1740389430000|2025-02-24 09:30:30|1686.25|1676.75|1685.75|1676.25|1686.25|1676.75|1685.75|1676.25|2
1740389450000|2025-02-24 09:30:50|1685.25|1675.75|1686.25|1676.75|1686.25|1676.75|1685.25|1675.75|3
1740389460000|2025-02-24 09:31:00|1685.75|1676.25|1686.75|1677.25|1686.75|1677.25|1685.75|1676.25|5
1740389470000|2025-02-24 09:31:10|1687.25|1677.75|1687.75|1678.25|1687.75|1678.25|1687.25|1677.75|2
1740389480000|2025-02-24 09:31:20|1687.25|1677.75|1686.75|1677.25|1687.25|1677.75|1686.75|1677.25|2
1740389490000|2025-02-24 09:31:30|1686.25|1676.75|1686.25|1676.75|1686.25|1676.75|1685.75|1676.25|3
1740389500000|2025-02-24 09:31:40|1686.75|1677.25|1686.25|1676.75|1687.25|1677.75|1686.25|1676.75|4
1740389510000|2025-02-24 09:31:50|1685.75|1676.25|1685.75|1676.25|1685.75|1676.25|1685.75|1676.25|1
1740389520000|2025-02-24 09:32:00|1686.25|1676.75|1685.75|1676.25|1686.25|1676.75|1685.75|1676.25|2
1740389530000|2025-02-24 09:32:10|1686.25|1676.75|1687.75|1678.25|1687.75|1678.25|1686.25|1676.75|4
1740389550000|2025-02-24 09:32:30|1687.25|1677.75|1686.75|1677.25|1687.25|1677.75|1686.75|1677.25|2
1740389560000|2025-02-24 09:32:40|1686.25|1676.75|1685.75|1676.25|1686.25|1676.75|1685.75|1676.25|2
1740389570000|2025-02-24 09:32:50|1685.25|1675.75|1685.75|1676.25|1685.75|1676.25|1685.25|1675.75|2
1740389580000|2025-02-24 09:33:00|1686.25|1676.75|1687.25|1677.75|1687.25|1677.75|1686.25|1676.75|3
1740389590000|2025-02-24 09:33:10|1687.75|1678.25|1687.25|1677.75|1687.75|1678.25|1687.25|1677.75|2
1740389600000|2025-02-24 09:33:20|1687.75|1678.25|1690.25|1680.75|1690.25|1680.75|1687.75|1678.25|5
1740389610000|2025-02-24 09:33:30|1689.75|1680.25|1690.25|1680.75|1690.25|1680.75|1689.25|1679.75|4
1740389620000|2025-02-24 09:33:40|1689.75|1680.25|1690.75|1681.25|1691.25|1681.75|1689.75|1680.25|8
1740389630000|2025-02-24 09:33:50|1691.25|1681.75|1691.25|1681.75|1691.25|1681.75|1690.75|1681.25|5
1740389650000|2025-02-24 09:34:10|1690.75|1681.25|1690.75|1681.25|1690.75|1681.25|1690.25|1680.75|3
1740389660000|2025-02-24 09:34:20|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1690.25|1680.75|1
1740389680000|2025-02-24 09:34:40|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1688.75|1679.25|3
1740389690000|2025-02-24 09:34:50|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1688.75|1679.25|1
1740389700000|2025-02-24 09:35:00|1689.25|1679.75|1688.75|1679.25|1689.25|1679.75|1688.75|1679.25|2
1740389720000|2025-02-24 09:35:20|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1688.25|1678.75|1
1740389740000|2025-02-24 09:35:40|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1689.25|1679.75|1
1740389750000|2025-02-24 09:35:50|1688.75|1679.25|1688.25|1678.75|1688.75|1679.25|1688.25|1678.75|2
1740389760000|2025-02-24 09:36:00|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1687.75|1678.25|1
1740389770000|2025-02-24 09:36:10|1687.25|1677.75|1687.25|1677.75|1687.25|1677.75|1686.75|1677.25|3
1740389810000|2025-02-24 09:36:50|1686.75|1677.25|1686.25|1676.75|1686.75|1677.25|1686.25|1676.75|2
1740389830000|2025-02-24 09:37:10|1685.75|1676.25|1686.25|1676.75|1686.25|1676.75|1685.75|1676.25|2
1740389870000|2025-02-24 09:37:50|1685.75|1676.25|1685.75|1676.25|1685.75|1676.25|1685.75|1676.25|1
1740389880000|2025-02-24 09:38:00|1686.25|1676.75|1686.25|1676.75|1686.25|1676.75|1686.25|1676.75|1
1740389890000|2025-02-24 09:38:10|1685.75|1676.25|1685.25|1675.75|1685.75|1676.25|1685.25|1675.75|2
1740389900000|2025-02-24 09:38:20|1684.75|1675.25|1685.25|1675.75|1685.25|1675.75|1684.75|1675.25|4
1740389920000|2025-02-24 09:38:40|1684.75|1675.25|1684.75|1675.25|1684.75|1675.25|1684.75|1675.25|1
1740389930000|2025-02-24 09:38:50|1684.25|1674.75|1684.25|1674.75|1684.75|1675.25|1683.75|1674.25|5
1740389950000|2025-02-24 09:39:10|1685.25|1675.75|1685.25|1675.75|1685.25|1675.75|1685.25|1675.75|1
1740389970000|2025-02-24 09:39:30|1686.25|1676.75|1686.25|1676.75|1686.25|1676.75|1686.25|1676.75|1
1740389980000|2025-02-24 09:39:40|1686.75|1677.25|1687.25|1677.75|1687.25|1677.75|1686.75|1677.25|2
1740390040000|2025-02-24 09:40:40|1686.75|1677.25|1685.75|1676.25|1686.75|1677.25|1685.75|1676.25|3
1740390050000|2025-02-24 09:40:50|1686.25|1676.75|1686.25|1676.75|1686.25|1676.75|1685.75|1676.25|3
1740390070000|2025-02-24 09:41:10|1685.75|1676.25|1685.75|1676.25|1685.75|1676.25|1685.75|1676.25|1
1740390080000|2025-02-24 09:41:20|1685.25|1675.75|1685.25|1675.75|1685.25|1675.75|1685.25|1675.75|1
1740390090000|2025-02-24 09:41:30|1684.75|1675.25|1684.75|1675.25|1684.75|1675.25|1684.75|1675.25|1
1740390100000|2025-02-24 09:41:40|1685.25|1675.75|1685.25|1675.75|1685.25|1675.75|1685.25|1675.75|1
1740390120000|2025-02-24 09:42:00|1684.75|1675.25|1684.75|1675.25|1684.75|1675.25|1684.75|1675.25|1
1740390130000|2025-02-24 09:42:10|1685.25|1675.75|1686.25|1676.75|1686.25|1676.75|1685.25|1675.75|3
1740390140000|2025-02-24 09:42:20|1685.75|1676.25|1685.75|1676.25|1685.75|1676.25|1685.75|1676.25|1
1740390150000|2025-02-24 09:42:30|1685.25|1675.75|1685.75|1676.25|1685.75|1676.25|1685.25|1675.75|2
1740390170000|2025-02-24 09:42:50|1685.25|1675.75|1684.75|1675.25|1685.25|1675.75|1684.75|1675.25|2
1740390180000|2025-02-24 09:43:00|1684.25|1674.75|1683.75|1674.25|1684.25|1674.75|1683.75|1674.25|2
1740390190000|2025-02-24 09:43:10|1684.25|1674.75|1683.75|1674.25|1684.25|1674.75|1683.75|1674.25|2
1740390200000|2025-02-24 09:43:20|1684.25|1674.75|1684.25|1674.75|1684.25|1674.75|1684.25|1674.75|1
1740390240000|2025-02-24 09:44:00|1683.75|1674.25|1683.75|1674.25|1683.75|1674.25|1683.75|1674.25|1
1740390250000|2025-02-24 09:44:10|1683.25|1673.75|1683.75|1674.25|1683.75|1674.25|1683.25|1673.75|2
1740390260000|2025-02-24 09:44:20|1684.25|1674.75|1684.25|1674.75|1684.25|1674.75|1683.75|1674.25|3
1740390270000|2025-02-24 09:44:30|1683.75|1674.25|1683.75|1674.25|1683.75|1674.25|1683.75|1674.25|1
1740390300000|2025-02-24 09:45:00|1683.25|1673.75|1683.25|1673.75|1683.25|1673.75|1683.25|1673.75|1
1740390320000|2025-02-24 09:45:20|1683.75|1674.25|1684.25|1674.75|1684.75|1675.25|1683.75|1674.25|4
1740390340000|2025-02-24 09:45:40|1684.75|1675.25|1685.25|1675.75|1685.25|1675.75|1684.75|1675.25|2
1740390350000|2025-02-24 09:45:50|1684.75|1675.25|1684.75|1675.25|1685.25|1675.75|1684.75|1675.25|5
1740390360000|2025-02-24 09:46:00|1684.25|1674.75|1683.75|1674.25|1684.25|1674.75|1683.25|1673.75|4
1740390370000|2025-02-24 09:46:10|1684.25|1674.75|1683.75|1674.25|1684.25|1674.75|1683.75|1674.25|2
1740390380000|2025-02-24 09:46:20|1683.25|1673.75|1682.75|1673.25|1683.75|1674.25|1682.75|1673.25|8
1740390390000|2025-02-24 09:46:30|1682.25|1672.75|1683.25|1673.75|1683.25|1673.75|1682.25|1672.75|3
1740390400000|2025-02-24 09:46:40|1682.75|1673.25|1682.75|1673.25|1682.75|1673.25|1682.75|1673.25|1
1740390410000|2025-02-24 09:46:50|1682.25|1672.75|1681.75|1672.25|1682.25|1672.75|1681.75|1672.25|2
1740390420000|2025-02-24 09:47:00|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1680.75|1671.25|3
1740390430000|2025-02-24 09:47:10|1680.75|1671.25|1681.25|1671.75|1681.25|1671.75|1680.75|1671.25|4
1740390440000|2025-02-24 09:47:20|1680.75|1671.25|1680.75|1671.25|1680.75|1671.25|1680.75|1671.25|1
1740390450000|2025-02-24 09:47:30|1680.25|1670.75|1679.25|1669.75|1680.25|1670.75|1679.25|1669.75|3
1740390470000|2025-02-24 09:47:50|1678.75|1669.25|1680.25|1670.75|1680.25|1670.75|1678.75|1669.25|3
1740390480000|2025-02-24 09:48:00|1680.75|1671.25|1681.25|1671.75|1681.25|1671.75|1680.25|1670.75|4
1740390490000|2025-02-24 09:48:10|1680.25|1670.75|1680.75|1671.25|1680.75|1671.25|1680.25|1670.75|4
1740390500000|2025-02-24 09:48:20|1680.25|1670.75|1679.25|1669.75|1680.25|1670.75|1679.25|1669.75|3
1740390530000|2025-02-24 09:48:50|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1
1740390540000|2025-02-24 09:49:00|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1
1740390550000|2025-02-24 09:49:10|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1678.25|1668.75|3
1740390560000|2025-02-24 09:49:20|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1
1740390570000|2025-02-24 09:49:30|1678.75|1669.25|1678.25|1668.75|1678.75|1669.25|1678.25|1668.75|2
1740390580000|2025-02-24 09:49:40|1677.75|1668.25|1676.75|1667.25|1677.75|1668.25|1676.25|1666.75|5
1740390590000|2025-02-24 09:49:50|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1676.75|1667.25|3
1740390600000|2025-02-24 09:50:00|1676.75|1667.25|1677.25|1667.75|1677.25|1667.75|1676.75|1667.25|6
1740390610000|2025-02-24 09:50:10|1677.75|1668.25|1677.75|1668.25|1678.25|1668.75|1677.75|1668.25|3
1740390620000|2025-02-24 09:50:20|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1677.75|1668.25|3
1740390650000|2025-02-24 09:50:50|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1
1740390670000|2025-02-24 09:51:10|1678.25|1668.75|1678.75|1669.25|1678.75|1669.25|1678.25|1668.75|2
1740390680000|2025-02-24 09:51:20|1677.75|1668.25|1676.75|1667.25|1677.75|1668.25|1676.75|1667.25|3
1740390690000|2025-02-24 09:51:30|1676.25|1666.75|1676.25|1666.75|1676.25|1666.75|1676.25|1666.75|1
1740390700000|2025-02-24 09:51:40|1675.75|1666.25|1673.75|1664.25|1675.75|1666.25|1673.75|1664.25|5
1740390710000|2025-02-24 09:51:50|1674.25|1664.75|1674.75|1665.25|1674.75|1665.25|1674.25|1664.75|2
1740390720000|2025-02-24 09:52:00|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1
1740390730000|2025-02-24 09:52:10|1676.75|1667.25|1676.75|1667.25|1676.75|1667.25|1676.25|1666.75|3
1740390740000|2025-02-24 09:52:20|1676.25|1666.75|1676.75|1667.25|1676.75|1667.25|1676.25|1666.75|4
1740390750000|2025-02-24 09:52:30|1677.25|1667.75|1677.75|1668.25|1677.75|1668.25|1677.25|1667.75|2
1740390760000|2025-02-24 09:52:40|1677.25|1667.75|1676.75|1667.25|1677.25|1667.75|1676.75|1667.25|2
1740390780000|2025-02-24 09:53:00|1676.25|1666.75|1676.25|1666.75|1676.75|1667.25|1676.25|1666.75|3
1740390790000|2025-02-24 09:53:10|1676.75|1667.25|1676.75|1667.25|1676.75|1667.25|1676.75|1667.25|1
1740390800000|2025-02-24 09:53:20|1677.25|1667.75|1677.75|1668.25|1677.75|1668.25|1677.25|1667.75|2
1740390820000|2025-02-24 09:53:40|1677.25|1667.75|1676.75|1667.25|1677.25|1667.75|1676.75|1667.25|2
1740390830000|2025-02-24 09:53:50|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1
1740390840000|2025-02-24 09:54:00|1676.75|1667.25|1677.25|1667.75|1677.25|1667.75|1676.75|1667.25|2
1740390850000|2025-02-24 09:54:10|1677.75|1668.25|1678.25|1668.75|1678.25|1668.75|1677.75|1668.25|2
1740390860000|2025-02-24 09:54:20|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1
1740390870000|2025-02-24 09:54:30|1678.25|1668.75|1678.75|1669.25|1678.75|1669.25|1677.75|1668.25|6
1740390880000|2025-02-24 09:54:40|1678.25|1668.75|1677.75|1668.25|1678.25|1668.75|1677.75|1668.25|2
1740390890000|2025-02-24 09:54:50|1677.25|1667.75|1677.25|1667.75|1677.75|1668.25|1677.25|1667.75|5
1740390900000|2025-02-24 09:55:00|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1
1740390910000|2025-02-24 09:55:10|1678.25|1668.75|1677.75|1668.25|1678.25|1668.75|1677.75|1668.25|2
1740390920000|2025-02-24 09:55:20|1677.25|1667.75|1677.75|1668.25|1677.75|1668.25|1677.25|1667.75|2
1740390930000|2025-02-24 09:55:30|1678.25|1668.75|1678.75|1669.25|1678.75|1669.25|1678.25|1668.75|2
1740390940000|2025-02-24 09:55:40|1678.25|1668.75|1678.75|1669.25|1678.75|1669.25|1678.25|1668.75|2
1740390950000|2025-02-24 09:55:50|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1678.75|1669.25|3
1740390960000|2025-02-24 09:56:00|1679.75|1670.25|1678.75|1669.25|1679.75|1670.25|1678.75|1669.25|3
1740390990000|2025-02-24 09:56:30|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1
1740391000000|2025-02-24 09:56:40|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1
1740391010000|2025-02-24 09:56:50|1678.25|1668.75|1677.75|1668.25|1678.25|1668.75|1677.75|1668.25|2
1740391020000|2025-02-24 09:57:00|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1
1740391030000|2025-02-24 09:57:10|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1
1740391050000|2025-02-24 09:57:30|1679.25|1669.75|1679.25|1669.75|1679.75|1670.25|1679.25|1669.75|3
1740391060000|2025-02-24 09:57:40|1678.75|1669.25|1677.75|1668.25|1678.75|1669.25|1677.75|1668.25|3
1740391070000|2025-02-24 09:57:50|1678.25|1668.75|1678.75|1669.25|1678.75|1669.25|1678.25|1668.75|2
1740391080000|2025-02-24 09:58:00|1678.25|1668.75|1677.75|1668.25|1678.25|1668.75|1677.75|1668.25|2
1740391090000|2025-02-24 09:58:10|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1
1740391120000|2025-02-24 09:58:40|1677.25|1667.75|1677.75|1668.25|1677.75|1668.25|1677.25|1667.75|6
1740391130000|2025-02-24 09:58:50|1677.25|1667.75|1677.75|1668.25|1677.75|1668.25|1677.25|1667.75|2
1740391140000|2025-02-24 09:59:00|1678.25|1668.75|1677.75|1668.25|1678.25|1668.75|1677.75|1668.25|2
1740391150000|2025-02-24 09:59:10|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1677.75|1668.25|5
1740391160000|2025-02-24 09:59:20|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1
1740391180000|2025-02-24 09:59:40|1678.25|1668.75|1677.75|1668.25|1678.25|1668.75|1677.75|1668.25|2
1740391190000|2025-02-24 09:59:50|1677.25|1667.75|1677.75|1668.25|1677.75|1668.25|1677.25|1667.75|4
1740391200000|2025-02-24 10:00:00|1677.25|1667.75|1676.75|1667.25|1677.75|1668.25|1676.25|1666.75|6
1740391210000|2025-02-24 10:00:10|1676.25|1666.75|1677.75|1668.25|1677.75|1668.25|1676.25|1666.75|8
1740391220000|2025-02-24 10:00:20|1677.25|1667.75|1677.25|1667.75|1677.75|1668.25|1677.25|1667.75|3
1740391240000|2025-02-24 10:00:40|1677.75|1668.25|1677.25|1667.75|1677.75|1668.25|1677.25|1667.75|4
1740391250000|2025-02-24 10:00:50|1677.75|1668.25|1678.75|1669.25|1678.75|1669.25|1677.75|1668.25|2
1740391260000|2025-02-24 10:01:00|1679.25|1669.75|1678.75|1669.25|1679.75|1670.25|1678.75|1669.25|6
1740391270000|2025-02-24 10:01:10|1679.25|1669.75|1679.75|1670.25|1679.75|1670.25|1679.25|1669.75|2
1740391280000|2025-02-24 10:01:20|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1
1740391290000|2025-02-24 10:01:30|1679.75|1670.25|1679.75|1670.25|1680.25|1670.75|1679.75|1670.25|3
1740391300000|2025-02-24 10:01:40|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1
1740391320000|2025-02-24 10:02:00|1678.75|1669.25|1679.75|1670.25|1679.75|1670.25|1678.25|1668.75|7
1740391330000|2025-02-24 10:02:10|1680.25|1670.75|1679.75|1670.25|1680.25|1670.75|1679.25|1669.75|8
1740391340000|2025-02-24 10:02:20|1679.25|1669.75|1679.75|1670.25|1679.75|1670.25|1679.25|1669.75|2
1740391350000|2025-02-24 10:02:30|1679.25|1669.75|1678.75|1669.25|1679.25|1669.75|1678.75|1669.25|2
1740391360000|2025-02-24 10:02:40|1679.25|1669.75|1677.75|1668.25|1679.25|1669.75|1677.25|1667.75|8
1740391370000|2025-02-24 10:02:50|1677.25|1667.75|1677.25|1667.75|1677.75|1668.25|1677.25|1667.75|3
1740391380000|2025-02-24 10:03:00|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1
1740391390000|2025-02-24 10:03:10|1677.25|1667.75|1676.75|1667.25|1677.25|1667.75|1676.75|1667.25|2
1740391400000|2025-02-24 10:03:20|1675.75|1666.25|1675.25|1665.75|1675.75|1666.25|1675.25|1665.75|4
1740391410000|2025-02-24 10:03:30|1675.75|1666.25|1676.75|1667.25|1676.75|1667.25|1675.75|1666.25|3
1740391420000|2025-02-24 10:03:40|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1
1740391430000|2025-02-24 10:03:50|1678.25|1668.75|1678.25|1668.75|1678.75|1669.25|1678.25|1668.75|5
1740391440000|2025-02-24 10:04:00|1678.75|1669.25|1678.25|1668.75|1678.75|1669.25|1678.25|1668.75|2
1740391450000|2025-02-24 10:04:10|1677.75|1668.25|1677.25|1667.75|1677.75|1668.25|1677.25|1667.75|2
1740391460000|2025-02-24 10:04:20|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1
1740391470000|2025-02-24 10:04:30|1678.25|1668.75|1677.75|1668.25|1678.25|1668.75|1677.75|1668.25|2
1740391480000|2025-02-24 10:04:40|1678.25|1668.75|1678.75|1669.25|1678.75|1669.25|1677.75|1668.25|6
1740391490000|2025-02-24 10:04:50|1679.25|1669.75|1679.25|1669.75|1679.75|1670.25|1679.25|1669.75|3
1740391500000|2025-02-24 10:05:00|1679.75|1670.25|1678.75|1669.25|1679.75|1670.25|1678.75|1669.25|9
1740391510000|2025-02-24 10:05:10|1679.25|1669.75|1679.75|1670.25|1679.75|1670.25|1679.25|1669.75|2
1740391520000|2025-02-24 10:05:20|1679.25|1669.75|1679.75|1670.25|1680.25|1670.75|1678.75|1669.25|8
1740391530000|2025-02-24 10:05:30|1680.25|1670.75|1679.25|1669.75|1680.25|1670.75|1679.25|1669.75|3
1740391540000|2025-02-24 10:05:40|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1678.25|1668.75|3
1740391550000|2025-02-24 10:05:50|1678.25|1668.75|1678.75|1669.25|1678.75|1669.25|1678.25|1668.75|2
1740391560000|2025-02-24 10:06:00|1679.25|1669.75|1680.25|1670.75|1680.25|1670.75|1679.25|1669.75|3
1740391570000|2025-02-24 10:06:10|1680.75|1671.25|1681.75|1672.25|1681.75|1672.25|1680.75|1671.25|7
1740391580000|2025-02-24 10:06:20|1682.25|1672.75|1681.75|1672.25|1682.25|1672.75|1681.75|1672.25|2
1740391590000|2025-02-24 10:06:30|1682.25|1672.75|1681.75|1672.25|1682.25|1672.75|1681.75|1672.25|2
1740391610000|2025-02-24 10:06:50|1681.25|1671.75|1680.25|1670.75|1681.25|1671.75|1679.75|1670.25|4
1740391620000|2025-02-24 10:07:00|1679.75|1670.25|1679.25|1669.75|1679.75|1670.25|1679.25|1669.75|2
1740391630000|2025-02-24 10:07:10|1678.75|1669.25|1678.25|1668.75|1678.75|1669.25|1678.25|1668.75|2
1740391640000|2025-02-24 10:07:20|1678.75|1669.25|1678.25|1668.75|1678.75|1669.25|1678.25|1668.75|2
1740391650000|2025-02-24 10:07:30|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1
1740391660000|2025-02-24 10:07:40|1677.25|1667.75|1675.75|1666.25|1677.25|1667.75|1675.75|1666.25|4
1740391670000|2025-02-24 10:07:50|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1
1740391680000|2025-02-24 10:08:00|1674.75|1665.25|1674.25|1664.75|1674.75|1665.25|1674.25|1664.75|2
1740391690000|2025-02-24 10:08:10|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1
1740391700000|2025-02-24 10:08:20|1674.25|1664.75|1673.25|1663.75|1674.25|1664.75|1673.25|1663.75|3
1740391710000|2025-02-24 10:08:30|1672.75|1663.25|1671.75|1662.25|1672.75|1663.25|1671.75|1662.25|3
1740391720000|2025-02-24 10:08:40|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740391730000|2025-02-24 10:08:50|1672.25|1662.75|1671.75|1662.25|1672.25|1662.75|1671.75|1662.25|4
1740391740000|2025-02-24 10:09:00|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1671.75|1662.25|7
1740391770000|2025-02-24 10:09:30|1671.75|1662.25|1671.25|1661.75|1671.75|1662.25|1670.75|1661.25|4
1740391780000|2025-02-24 10:09:40|1671.75|1662.25|1672.25|1662.75|1672.75|1663.25|1671.75|1662.25|3
1740391790000|2025-02-24 10:09:50|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1
1740391800000|2025-02-24 10:10:00|1671.25|1661.75|1671.75|1662.25|1672.25|1662.75|1670.75|1661.25|6
1740391810000|2025-02-24 10:10:10|1672.25|1662.75|1671.75|1662.25|1672.25|1662.75|1671.75|1662.25|2
1740391820000|2025-02-24 10:10:20|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1671.75|1662.25|3
1740391830000|2025-02-24 10:10:30|1671.75|1662.25|1672.25|1662.75|1672.25|1662.75|1671.75|1662.25|2
1740391840000|2025-02-24 10:10:40|1672.75|1663.25|1672.25|1662.75|1672.75|1663.25|1672.25|1662.75|2
1740391850000|2025-02-24 10:10:50|1671.75|1662.25|1671.75|1662.25|1672.25|1662.75|1671.75|1662.25|3
1740391860000|2025-02-24 10:11:00|1672.25|1662.75|1672.75|1663.25|1672.75|1663.25|1672.25|1662.75|2
1740391870000|2025-02-24 10:11:10|1673.25|1663.75|1671.75|1662.25|1673.25|1663.75|1671.75|1662.25|4
1740391880000|2025-02-24 10:11:20|1671.25|1661.75|1670.75|1661.25|1671.25|1661.75|1670.75|1661.25|2
1740391890000|2025-02-24 10:11:30|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740391900000|2025-02-24 10:11:40|1671.75|1662.25|1672.75|1663.25|1672.75|1663.25|1671.75|1662.25|2
1740391910000|2025-02-24 10:11:50|1673.25|1663.75|1672.75|1663.25|1673.25|1663.75|1672.75|1663.25|2
1740391920000|2025-02-24 10:12:00|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740391930000|2025-02-24 10:12:10|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1
1740391980000|2025-02-24 10:13:00|1674.25|1664.75|1673.75|1664.25|1674.25|1664.75|1673.75|1664.25|2
1740392000000|2025-02-24 10:13:20|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740392020000|2025-02-24 10:13:40|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1
1740392040000|2025-02-24 10:14:00|1674.25|1664.75|1673.75|1664.25|1674.25|1664.75|1673.75|1664.25|2
1740392050000|2025-02-24 10:14:10|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1
1740392060000|2025-02-24 10:14:20|1674.75|1665.25|1675.25|1665.75|1675.25|1665.75|1674.75|1665.25|2
1740392070000|2025-02-24 10:14:30|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1674.25|1664.75|3
1740392080000|2025-02-24 10:14:40|1674.25|1664.75|1673.75|1664.25|1674.25|1664.75|1673.75|1664.25|2
1740392090000|2025-02-24 10:14:50|1674.25|1664.75|1673.25|1663.75|1674.25|1664.75|1673.25|1663.75|3
1740392110000|2025-02-24 10:15:10|1673.75|1664.25|1672.75|1663.25|1673.75|1664.25|1672.75|1663.25|3
1740392120000|2025-02-24 10:15:20|1673.25|1663.75|1673.25|1663.75|1673.75|1664.25|1673.25|1663.75|5
1740392130000|2025-02-24 10:15:30|1673.75|1664.25|1674.25|1664.75|1674.25|1664.75|1673.75|1664.25|8
1740392150000|2025-02-24 10:15:50|1673.75|1664.25|1672.75|1663.25|1674.25|1664.75|1672.25|1662.75|7
1740392160000|2025-02-24 10:16:00|1672.25|1662.75|1673.75|1664.25|1673.75|1664.25|1672.25|1662.75|5
1740392170000|2025-02-24 10:16:10|1673.25|1663.75|1671.25|1661.75|1673.25|1663.75|1671.25|1661.75|7
1740392180000|2025-02-24 10:16:20|1671.75|1662.25|1671.25|1661.75|1671.75|1662.25|1671.25|1661.75|2
1740392190000|2025-02-24 10:16:30|1671.75|1662.25|1669.25|1659.75|1671.75|1662.25|1669.25|1659.75|7
1740392200000|2025-02-24 10:16:40|1669.75|1660.25|1670.75|1661.25|1671.25|1661.75|1669.75|1660.25|3
1740392210000|2025-02-24 10:16:50|1670.25|1660.75|1669.75|1660.25|1670.25|1660.75|1669.75|1660.25|2
1740392220000|2025-02-24 10:17:00|1669.25|1659.75|1669.75|1660.25|1669.75|1660.25|1669.25|1659.75|2
1740392230000|2025-02-24 10:17:10|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|2
1740392240000|2025-02-24 10:17:20|1669.25|1659.75|1670.25|1660.75|1670.25|1660.75|1669.25|1659.75|3
1740392250000|2025-02-24 10:17:30|1670.75|1661.25|1671.25|1661.75|1671.25|1661.75|1670.75|1661.25|2
1740392260000|2025-02-24 10:17:40|1671.75|1662.25|1671.25|1661.75|1671.75|1662.25|1671.25|1661.75|2
1740392270000|2025-02-24 10:17:50|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|3
1740392280000|2025-02-24 10:18:00|1670.25|1660.75|1669.25|1659.75|1670.75|1661.25|1668.75|1659.25|10
1740392290000|2025-02-24 10:18:10|1668.75|1659.25|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|4
1740392300000|2025-02-24 10:18:20|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1
1740392310000|2025-02-24 10:18:30|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|2
1740392320000|2025-02-24 10:18:40|1671.25|1661.75|1670.25|1660.75|1671.25|1661.75|1670.25|1660.75|5
1740392330000|2025-02-24 10:18:50|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|5
1740392340000|2025-02-24 10:19:00|1670.25|1660.75|1671.25|1661.75|1671.25|1661.75|1669.75|1660.25|5
1740392350000|2025-02-24 10:19:10|1670.75|1661.25|1670.25|1660.75|1670.75|1661.25|1670.25|1660.75|2
1740392360000|2025-02-24 10:19:20|1670.75|1661.25|1669.25|1659.75|1670.75|1661.25|1669.25|1659.75|4
1740392370000|2025-02-24 10:19:30|1668.75|1659.25|1670.75|1661.25|1670.75|1661.25|1668.75|1659.25|4
1740392380000|2025-02-24 10:19:40|1671.25|1661.75|1669.75|1660.25|1671.25|1661.75|1669.75|1660.25|4
1740392400000|2025-02-24 10:20:00|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|2
1740392410000|2025-02-24 10:20:10|1668.25|1658.75|1668.75|1659.25|1669.25|1659.75|1668.25|1658.75|4
1740392420000|2025-02-24 10:20:20|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740392430000|2025-02-24 10:20:30|1667.75|1658.25|1665.75|1656.25|1667.75|1658.25|1665.75|1656.25|9
1740392460000|2025-02-24 10:21:00|1666.25|1656.75|1667.75|1658.25|1667.75|1658.25|1666.25|1656.75|6
1740392470000|2025-02-24 10:21:10|1667.25|1657.75|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|3
1740392480000|2025-02-24 10:21:20|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.25|1657.75|3
1740392490000|2025-02-24 10:21:30|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1667.25|1657.75|4
1740392500000|2025-02-24 10:21:40|1668.75|1659.25|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|5
1740392510000|2025-02-24 10:21:50|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740392520000|2025-02-24 10:22:00|1669.75|1660.25|1670.75|1661.25|1670.75|1661.25|1669.75|1660.25|3
1740392530000|2025-02-24 10:22:10|1670.25|1660.75|1669.75|1660.25|1670.75|1661.25|1669.75|1660.25|4
1740392540000|2025-02-24 10:22:20|1669.25|1659.75|1669.25|1659.75|1669.75|1660.25|1669.25|1659.75|3
1740392550000|2025-02-24 10:22:30|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740392560000|2025-02-24 10:22:40|1668.25|1658.75|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|2
1740392570000|2025-02-24 10:22:50|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|2
1740392580000|2025-02-24 10:23:00|1667.25|1657.75|1666.75|1657.25|1667.75|1658.25|1666.75|1657.25|6
1740392590000|2025-02-24 10:23:10|1667.25|1657.75|1666.75|1657.25|1667.25|1657.75|1666.75|1657.25|2
1740392600000|2025-02-24 10:23:20|1667.25|1657.75|1666.75|1657.25|1667.25|1657.75|1666.75|1657.25|4
1740392610000|2025-02-24 10:23:30|1666.25|1656.75|1666.25|1656.75|1666.75|1657.25|1666.25|1656.75|3
1740392630000|2025-02-24 10:23:50|1664.75|1655.25|1665.25|1655.75|1665.75|1656.25|1664.75|1655.25|6
1740392670000|2025-02-24 10:24:30|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1
1740392680000|2025-02-24 10:24:40|1664.25|1654.75|1663.75|1654.25|1664.75|1655.25|1663.75|1654.25|4
1740392690000|2025-02-24 10:24:50|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1
1740392700000|2025-02-24 10:25:00|1664.75|1655.25|1666.25|1656.75|1666.75|1657.25|1664.75|1655.25|10
1740392710000|2025-02-24 10:25:10|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740392720000|2025-02-24 10:25:20|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|2
1740392730000|2025-02-24 10:25:30|1666.25|1656.75|1665.75|1656.25|1666.25|1656.75|1665.75|1656.25|4
1740392740000|2025-02-24 10:25:40|1666.25|1656.75|1665.75|1656.25|1666.25|1656.75|1665.75|1656.25|2
1740392750000|2025-02-24 10:25:50|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|2
1740392760000|2025-02-24 10:26:00|1666.25|1656.75|1665.25|1655.75|1666.75|1657.25|1665.25|1655.75|5
1740392770000|2025-02-24 10:26:10|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1663.75|1654.25|5
1740392780000|2025-02-24 10:26:20|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1
1740392790000|2025-02-24 10:26:30|1665.75|1656.25|1666.75|1657.25|1666.75|1657.25|1665.25|1655.75|7
1740392800000|2025-02-24 10:26:40|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740392810000|2025-02-24 10:26:50|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|3
1740392820000|2025-02-24 10:27:00|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|2
1740392830000|2025-02-24 10:27:10|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1666.75|1657.25|4
1740392840000|2025-02-24 10:27:20|1668.25|1658.75|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|2
1740392850000|2025-02-24 10:27:30|1668.25|1658.75|1668.75|1659.25|1669.25|1659.75|1668.25|1658.75|4
1740392860000|2025-02-24 10:27:40|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740392870000|2025-02-24 10:27:50|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740392900000|2025-02-24 10:28:20|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|2
1740392910000|2025-02-24 10:28:30|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|2
1740392920000|2025-02-24 10:28:40|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|2
1740392930000|2025-02-24 10:28:50|1667.25|1657.75|1666.75|1657.25|1667.25|1657.75|1666.75|1657.25|2
1740392940000|2025-02-24 10:29:00|1666.25|1656.75|1665.25|1655.75|1666.25|1656.75|1665.25|1655.75|3
1740392950000|2025-02-24 10:29:10|1665.75|1656.25|1665.25|1655.75|1665.75|1656.25|1665.25|1655.75|4
1740392980000|2025-02-24 10:29:40|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1
1740392990000|2025-02-24 10:29:50|1666.25|1656.75|1666.25|1656.75|1666.75|1657.25|1666.25|1656.75|3
1740393000000|2025-02-24 10:30:00|1665.75|1656.25|1666.75|1657.25|1666.75|1657.25|1665.75|1656.25|9
1740393010000|2025-02-24 10:30:10|1667.25|1657.75|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|3
1740393020000|2025-02-24 10:30:20|1666.75|1657.25|1667.75|1658.25|1667.75|1658.25|1666.75|1657.25|5
1740393030000|2025-02-24 10:30:30|1668.25|1658.75|1668.25|1658.75|1669.25|1659.75|1668.25|1658.75|7
1740393040000|2025-02-24 10:30:40|1667.75|1658.25|1668.75|1659.25|1668.75|1659.25|1667.75|1658.25|7
1740393050000|2025-02-24 10:30:50|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|4
1740393060000|2025-02-24 10:31:00|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|3
1740393070000|2025-02-24 10:31:10|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|3
1740393080000|2025-02-24 10:31:20|1669.25|1659.75|1669.75|1660.25|1669.75|1660.25|1669.25|1659.75|2
1740393090000|2025-02-24 10:31:30|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|4
1740393100000|2025-02-24 10:31:40|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|4
1740393110000|2025-02-24 10:31:50|1668.25|1658.75|1668.25|1658.75|1668.75|1659.25|1668.25|1658.75|3
1740393120000|2025-02-24 10:32:00|1667.75|1658.25|1666.75|1657.25|1667.75|1658.25|1666.75|1657.25|5
1740393130000|2025-02-24 10:32:10|1666.25|1656.75|1665.75|1656.25|1666.25|1656.75|1665.75|1656.25|2
1740393140000|2025-02-24 10:32:20|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|2
1740393150000|2025-02-24 10:32:30|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|2
1740393160000|2025-02-24 10:32:40|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1
1740393170000|2025-02-24 10:32:50|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1
1740393180000|2025-02-24 10:33:00|1665.25|1655.75|1664.75|1655.25|1665.25|1655.75|1664.25|1654.75|3
1740393190000|2025-02-24 10:33:10|1664.25|1654.75|1663.25|1653.75|1664.25|1654.75|1663.25|1653.75|7
1740393210000|2025-02-24 10:33:30|1661.75|1652.25|1661.75|1652.25|1661.75|1652.25|1661.25|1651.75|3
1740393220000|2025-02-24 10:33:40|1661.25|1651.75|1660.25|1650.75|1661.25|1651.75|1659.75|1650.25|7
1740393230000|2025-02-24 10:33:50|1659.75|1650.25|1657.75|1648.25|1659.75|1650.25|1657.75|1648.25|4
1740393240000|2025-02-24 10:34:00|1658.25|1648.75|1658.25|1648.75|1658.25|1648.75|1656.75|1647.25|7
1740393250000|2025-02-24 10:34:10|1658.75|1649.25|1658.25|1648.75|1658.75|1649.25|1657.25|1647.75|6
1740393260000|2025-02-24 10:34:20|1657.75|1648.25|1658.25|1648.75|1658.25|1648.75|1657.25|1647.75|4
1740393270000|2025-02-24 10:34:30|1657.75|1648.25|1658.75|1649.25|1658.75|1649.25|1657.75|1648.25|5
1740393280000|2025-02-24 10:34:40|1658.25|1648.75|1657.75|1648.25|1658.25|1648.75|1657.75|1648.25|2
1740393290000|2025-02-24 10:34:50|1657.25|1647.75|1657.25|1647.75|1657.25|1647.75|1656.75|1647.25|3
1740393300000|2025-02-24 10:35:00|1656.75|1647.25|1657.75|1648.25|1658.25|1648.75|1656.75|1647.25|6
1740393320000|2025-02-24 10:35:20|1658.25|1648.75|1658.75|1649.25|1659.75|1650.25|1658.25|1648.75|6
1740393330000|2025-02-24 10:35:30|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1
1740393340000|2025-02-24 10:35:40|1657.25|1647.75|1657.25|1647.75|1657.25|1647.75|1657.25|1647.75|1
1740393350000|2025-02-24 10:35:50|1656.75|1647.25|1656.75|1647.25|1656.75|1647.25|1656.75|1647.25|1
1740393360000|2025-02-24 10:36:00|1657.25|1647.75|1657.75|1648.25|1657.75|1648.25|1657.25|1647.75|2
1740393370000|2025-02-24 10:36:10|1658.25|1648.75|1657.75|1648.25|1658.25|1648.75|1657.75|1648.25|2
1740393380000|2025-02-24 10:36:20|1658.25|1648.75|1658.25|1648.75|1658.25|1648.75|1658.25|1648.75|1
1740393390000|2025-02-24 10:36:30|1658.75|1649.25|1660.25|1650.75|1660.25|1650.75|1658.75|1649.25|3
1740393400000|2025-02-24 10:36:40|1660.75|1651.25|1661.25|1651.75|1661.25|1651.75|1660.75|1651.25|2
1740393410000|2025-02-24 10:36:50|1661.75|1652.25|1662.25|1652.75|1662.25|1652.75|1661.75|1652.25|2
1740393420000|2025-02-24 10:37:00|1661.75|1652.25|1661.25|1651.75|1661.75|1652.25|1661.25|1651.75|2
1740393430000|2025-02-24 10:37:10|1660.75|1651.25|1661.25|1651.75|1661.25|1651.75|1660.75|1651.25|2
1740393440000|2025-02-24 10:37:20|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1
1740393450000|2025-02-24 10:37:30|1661.25|1651.75|1660.25|1650.75|1661.25|1651.75|1660.25|1650.75|5
1740393460000|2025-02-24 10:37:40|1659.75|1650.25|1659.75|1650.25|1659.75|1650.25|1659.25|1649.75|3
1740393470000|2025-02-24 10:37:50|1658.75|1649.25|1658.75|1649.25|1658.75|1649.25|1658.75|1649.25|1
1740393480000|2025-02-24 10:38:00|1658.25|1648.75|1658.25|1648.75|1658.25|1648.75|1657.75|1648.25|3
1740393490000|2025-02-24 10:38:10|1659.25|1649.75|1661.25|1651.75|1661.25|1651.75|1659.25|1649.75|5
1740393500000|2025-02-24 10:38:20|1660.75|1651.25|1660.75|1651.25|1661.25|1651.75|1660.75|1651.25|3
1740393510000|2025-02-24 10:38:30|1660.25|1650.75|1660.75|1651.25|1660.75|1651.25|1660.25|1650.75|2
1740393520000|2025-02-24 10:38:40|1660.25|1650.75|1660.25|1650.75|1660.25|1650.75|1660.25|1650.75|1
1740393540000|2025-02-24 10:39:00|1660.75|1651.25|1660.75|1651.25|1661.75|1652.25|1660.75|1651.25|5
1740393550000|2025-02-24 10:39:10|1661.25|1651.75|1660.25|1650.75|1661.25|1651.75|1660.25|1650.75|3
1740393570000|2025-02-24 10:39:30|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1
1740393580000|2025-02-24 10:39:40|1661.25|1651.75|1660.75|1651.25|1661.25|1651.75|1660.75|1651.25|2
1740393590000|2025-02-24 10:39:50|1661.25|1651.75|1661.25|1651.75|1661.25|1651.75|1661.25|1651.75|1
1740393600000|2025-02-24 10:40:00|1660.75|1651.25|1658.75|1649.25|1661.25|1651.75|1658.75|1649.25|7
1740393610000|2025-02-24 10:40:10|1658.25|1648.75|1658.75|1649.25|1659.25|1649.75|1658.25|1648.75|4
1740393620000|2025-02-24 10:40:20|1658.25|1648.75|1657.25|1647.75|1658.25|1648.75|1657.25|1647.75|3
1740393630000|2025-02-24 10:40:30|1657.75|1648.25|1658.75|1649.25|1659.75|1650.25|1657.75|1648.25|6
1740393640000|2025-02-24 10:40:40|1659.25|1649.75|1660.25|1650.75|1660.75|1651.25|1658.75|1649.25|8
1740393650000|2025-02-24 10:40:50|1659.75|1650.25|1660.25|1650.75|1660.25|1650.75|1659.75|1650.25|4
1740393660000|2025-02-24 10:41:00|1659.75|1650.25|1660.25|1650.75|1660.25|1650.75|1659.75|1650.25|2
1740393670000|2025-02-24 10:41:10|1659.75|1650.25|1659.75|1650.25|1660.25|1650.75|1658.75|1649.25|6
1740393680000|2025-02-24 10:41:20|1660.25|1650.75|1661.75|1652.25|1661.75|1652.25|1660.25|1650.75|3
1740393700000|2025-02-24 10:41:40|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1
1740393710000|2025-02-24 10:41:50|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1662.25|1652.75|3
1740393720000|2025-02-24 10:42:00|1663.75|1654.25|1663.75|1654.25|1663.75|1654.25|1663.75|1654.25|1
1740393730000|2025-02-24 10:42:10|1663.25|1653.75|1663.75|1654.25|1663.75|1654.25|1663.25|1653.75|2
1740393740000|2025-02-24 10:42:20|1663.25|1653.75|1662.75|1653.25|1663.25|1653.75|1662.75|1653.25|2
1740393750000|2025-02-24 10:42:30|1663.25|1653.75|1663.25|1653.75|1663.25|1653.75|1663.25|1653.75|1
1740393760000|2025-02-24 10:42:40|1663.75|1654.25|1663.75|1654.25|1664.25|1654.75|1663.75|1654.25|3
1740393770000|2025-02-24 10:42:50|1664.25|1654.75|1663.75|1654.25|1664.25|1654.75|1663.75|1654.25|2
1740393780000|2025-02-24 10:43:00|1663.25|1653.75|1663.75|1654.25|1664.25|1654.75|1662.75|1653.25|5
1740393790000|2025-02-24 10:43:10|1663.25|1653.75|1664.25|1654.75|1664.25|1654.75|1663.25|1653.75|3
1740393800000|2025-02-24 10:43:20|1665.25|1655.75|1664.75|1655.25|1665.25|1655.75|1664.75|1655.25|6
1740393810000|2025-02-24 10:43:30|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1664.75|1655.25|3
1740393820000|2025-02-24 10:43:40|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1
1740393830000|2025-02-24 10:43:50|1664.25|1654.75|1664.75|1655.25|1664.75|1655.25|1664.25|1654.75|2
1740393840000|2025-02-24 10:44:00|1664.25|1654.75|1664.75|1655.25|1664.75|1655.25|1664.25|1654.75|2
1740393850000|2025-02-24 10:44:10|1664.25|1654.75|1663.75|1654.25|1664.25|1654.75|1662.75|1653.25|6
1740393860000|2025-02-24 10:44:20|1664.25|1654.75|1664.75|1655.25|1664.75|1655.25|1664.25|1654.75|6
1740393870000|2025-02-24 10:44:30|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|2
1740393880000|2025-02-24 10:44:40|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1
1740393900000|2025-02-24 10:45:00|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1
1740393910000|2025-02-24 10:45:10|1664.75|1655.25|1663.75|1654.25|1664.75|1655.25|1663.75|1654.25|3
1740393920000|2025-02-24 10:45:20|1664.25|1654.75|1663.75|1654.25|1664.25|1654.75|1663.75|1654.25|2
1740393930000|2025-02-24 10:45:30|1663.25|1653.75|1664.75|1655.25|1665.25|1655.75|1663.25|1653.75|6
1740393940000|2025-02-24 10:45:40|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|2
1740393960000|2025-02-24 10:46:00|1666.25|1656.75|1666.25|1656.75|1666.75|1657.25|1665.75|1656.25|9
1740393970000|2025-02-24 10:46:10|1666.75|1657.25|1665.75|1656.25|1667.25|1657.75|1664.75|1655.25|9
1740393990000|2025-02-24 10:46:30|1666.25|1656.75|1665.75|1656.25|1666.25|1656.75|1665.75|1656.25|2
1740394000000|2025-02-24 10:46:40|1665.25|1655.75|1665.25|1655.75|1665.75|1656.25|1665.25|1655.75|5
1740394020000|2025-02-24 10:47:00|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1
1740394030000|2025-02-24 10:47:10|1665.25|1655.75|1667.75|1658.25|1667.75|1658.25|1665.25|1655.75|5
1740394040000|2025-02-24 10:47:20|1668.25|1658.75|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|2
1740394050000|2025-02-24 10:47:30|1669.25|1659.75|1669.75|1660.25|1669.75|1660.25|1669.25|1659.75|2
1740394060000|2025-02-24 10:47:40|1670.25|1660.75|1669.75|1660.25|1670.25|1660.75|1669.25|1659.75|4
1740394070000|2025-02-24 10:47:50|1669.25|1659.75|1670.75|1661.25|1670.75|1661.25|1669.25|1659.75|4
1740394080000|2025-02-24 10:48:00|1671.25|1661.75|1671.75|1662.25|1672.75|1663.25|1671.25|1661.75|6
1740394090000|2025-02-24 10:48:10|1671.25|1661.75|1670.75|1661.25|1671.25|1661.75|1670.75|1661.25|2
1740394100000|2025-02-24 10:48:20|1671.25|1661.75|1670.75|1661.25|1671.75|1662.25|1670.75|1661.25|5
1740394110000|2025-02-24 10:48:30|1670.25|1660.75|1669.75|1660.25|1670.25|1660.75|1669.75|1660.25|2
1740394120000|2025-02-24 10:48:40|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740394130000|2025-02-24 10:48:50|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740394140000|2025-02-24 10:49:00|1669.25|1659.75|1668.75|1659.25|1669.75|1660.25|1668.75|1659.25|3
1740394150000|2025-02-24 10:49:10|1668.25|1658.75|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|2
1740394170000|2025-02-24 10:49:30|1669.25|1659.75|1670.75|1661.25|1670.75|1661.25|1669.25|1659.75|3
1740394180000|2025-02-24 10:49:40|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740394190000|2025-02-24 10:49:50|1671.25|1661.75|1670.75|1661.25|1671.25|1661.75|1670.75|1661.25|2
1740394200000|2025-02-24 10:50:00|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1
1740394210000|2025-02-24 10:50:10|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740394220000|2025-02-24 10:50:20|1671.25|1661.75|1671.25|1661.75|1672.25|1662.75|1671.25|1661.75|5
1740394230000|2025-02-24 10:50:30|1671.75|1662.25|1670.75|1661.25|1671.75|1662.25|1670.25|1660.75|5
1740394240000|2025-02-24 10:50:40|1671.25|1661.75|1670.25|1660.75|1671.25|1661.75|1670.25|1660.75|3
1740394250000|2025-02-24 10:50:50|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740394260000|2025-02-24 10:51:00|1670.25|1660.75|1670.75|1661.25|1671.25|1661.75|1670.25|1660.75|4
1740394270000|2025-02-24 10:51:10|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|2
1740394280000|2025-02-24 10:51:20|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740394300000|2025-02-24 10:51:40|1672.25|1662.75|1672.25|1662.75|1672.75|1663.25|1672.25|1662.75|3
1740394330000|2025-02-24 10:52:10|1671.75|1662.25|1671.25|1661.75|1671.75|1662.25|1671.25|1661.75|2
1740394340000|2025-02-24 10:52:20|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740394350000|2025-02-24 10:52:30|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|4
1740394360000|2025-02-24 10:52:40|1671.25|1661.75|1670.75|1661.25|1671.25|1661.75|1670.75|1661.25|2
1740394370000|2025-02-24 10:52:50|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1
1740394380000|2025-02-24 10:53:00|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1
1740394390000|2025-02-24 10:53:10|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740394400000|2025-02-24 10:53:20|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740394410000|2025-02-24 10:53:30|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740394430000|2025-02-24 10:53:50|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740394440000|2025-02-24 10:54:00|1668.25|1658.75|1667.75|1658.25|1668.75|1659.25|1667.75|1658.25|4
1740394450000|2025-02-24 10:54:10|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740394460000|2025-02-24 10:54:20|1667.75|1658.25|1668.75|1659.25|1668.75|1659.25|1667.75|1658.25|3
1740394470000|2025-02-24 10:54:30|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|2
1740394480000|2025-02-24 10:54:40|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740394500000|2025-02-24 10:55:00|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740394510000|2025-02-24 10:55:10|1668.25|1658.75|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|2
1740394520000|2025-02-24 10:55:20|1668.25|1658.75|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|4
1740394550000|2025-02-24 10:55:50|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|2
1740394570000|2025-02-24 10:56:10|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740394580000|2025-02-24 10:56:20|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740394600000|2025-02-24 10:56:40|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740394610000|2025-02-24 10:56:50|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740394620000|2025-02-24 10:57:00|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740394640000|2025-02-24 10:57:20|1667.75|1658.25|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|3
1740394660000|2025-02-24 10:57:40|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740394680000|2025-02-24 10:58:00|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.25|1657.75|3
1740394700000|2025-02-24 10:58:20|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740394710000|2025-02-24 10:58:30|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740394730000|2025-02-24 10:58:50|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740394740000|2025-02-24 10:59:00|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740394750000|2025-02-24 10:59:10|1667.25|1657.75|1666.75|1657.25|1667.25|1657.75|1666.75|1657.25|4
1740394760000|2025-02-24 10:59:20|1667.25|1657.75|1666.75|1657.25|1667.25|1657.75|1666.25|1656.75|3
1740394770000|2025-02-24 10:59:30|1667.25|1657.75|1666.75|1657.25|1667.25|1657.75|1666.75|1657.25|2
1740394790000|2025-02-24 10:59:50|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740394800000|2025-02-24 11:00:00|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1666.25|1656.75|9
1740394810000|2025-02-24 11:00:10|1667.25|1657.75|1665.25|1655.75|1667.25|1657.75|1665.25|1655.75|7
1740394820000|2025-02-24 11:00:20|1664.75|1655.25|1666.75|1657.25|1666.75|1657.25|1664.75|1655.25|6
1740394830000|2025-02-24 11:00:30|1666.25|1656.75|1668.25|1658.75|1668.25|1658.75|1666.25|1656.75|5
1740394840000|2025-02-24 11:00:40|1668.75|1659.25|1667.25|1657.75|1668.75|1659.25|1666.75|1657.25|8
1740394850000|2025-02-24 11:00:50|1666.75|1657.25|1666.75|1657.25|1667.25|1657.75|1666.25|1656.75|9
1740394860000|2025-02-24 11:01:00|1666.25|1656.75|1666.25|1656.75|1667.25|1657.75|1666.25|1656.75|9
1740394870000|2025-02-24 11:01:10|1666.75|1657.25|1667.25|1657.75|1667.25|1657.75|1666.75|1657.25|2
1740394880000|2025-02-24 11:01:20|1666.75|1657.25|1666.75|1657.25|1667.25|1657.75|1666.25|1656.75|7
1740394890000|2025-02-24 11:01:30|1667.25|1657.75|1666.75|1657.25|1667.25|1657.75|1666.75|1657.25|2
1740394900000|2025-02-24 11:01:40|1667.25|1657.75|1665.75|1656.25|1667.25|1657.75|1665.75|1656.25|8
1740394910000|2025-02-24 11:01:50|1666.25|1656.75|1664.75|1655.25|1666.25|1656.75|1664.75|1655.25|6
1740394920000|2025-02-24 11:02:00|1664.25|1654.75|1663.25|1653.75|1664.75|1655.25|1663.25|1653.75|4
1740394930000|2025-02-24 11:02:10|1663.75|1654.25|1662.75|1653.25|1663.75|1654.25|1662.75|1653.25|5
1740394940000|2025-02-24 11:02:20|1663.25|1653.75|1663.25|1653.75|1663.25|1653.75|1662.75|1653.25|3
1740394950000|2025-02-24 11:02:30|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1662.25|1652.75|5
1740394960000|2025-02-24 11:02:40|1662.25|1652.75|1662.25|1652.75|1662.75|1653.25|1662.25|1652.75|3
1740394980000|2025-02-24 11:03:00|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1662.25|1652.75|3
1740394990000|2025-02-24 11:03:10|1663.25|1653.75|1663.25|1653.75|1663.25|1653.75|1662.75|1653.25|3
1740395010000|2025-02-24 11:03:30|1662.75|1653.25|1662.75|1653.25|1663.25|1653.75|1662.75|1653.25|3
1740395030000|2025-02-24 11:03:50|1662.25|1652.75|1662.25|1652.75|1662.75|1653.25|1662.25|1652.75|3
1740395040000|2025-02-24 11:04:00|1661.75|1652.25|1661.25|1651.75|1661.75|1652.25|1661.25|1651.75|2
1740395050000|2025-02-24 11:04:10|1660.75|1651.25|1660.25|1650.75|1660.75|1651.25|1660.25|1650.75|6
1740395060000|2025-02-24 11:04:20|1659.75|1650.25|1659.25|1649.75|1659.75|1650.25|1659.25|1649.75|4
1740395070000|2025-02-24 11:04:30|1658.75|1649.25|1659.25|1649.75|1659.25|1649.75|1658.75|1649.25|2
1740395080000|2025-02-24 11:04:40|1658.75|1649.25|1659.25|1649.75|1659.25|1649.75|1658.75|1649.25|2
1740395100000|2025-02-24 11:05:00|1659.75|1650.25|1660.25|1650.75|1661.25|1651.75|1659.75|1650.25|8
1740395110000|2025-02-24 11:05:10|1659.75|1650.25|1660.25|1650.75|1660.25|1650.75|1659.25|1649.75|4
1740395120000|2025-02-24 11:05:20|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1
1740395130000|2025-02-24 11:05:30|1661.25|1651.75|1660.75|1651.25|1661.25|1651.75|1660.75|1651.25|2
1740395140000|2025-02-24 11:05:40|1661.25|1651.75|1660.25|1650.75|1661.25|1651.75|1660.25|1650.75|3
1740395160000|2025-02-24 11:06:00|1659.75|1650.25|1658.75|1649.25|1659.75|1650.25|1658.75|1649.25|5
1740395170000|2025-02-24 11:06:10|1659.25|1649.75|1658.25|1648.75|1659.25|1649.75|1658.25|1648.75|5
1740395180000|2025-02-24 11:06:20|1659.25|1649.75|1659.25|1649.75|1659.25|1649.75|1659.25|1649.75|1
1740395190000|2025-02-24 11:06:30|1659.75|1650.25|1659.75|1650.25|1660.25|1650.75|1659.75|1650.25|3
1740395200000|2025-02-24 11:06:40|1660.25|1650.75|1660.25|1650.75|1660.25|1650.75|1659.75|1650.25|3
1740395230000|2025-02-24 11:07:10|1659.75|1650.25|1659.75|1650.25|1659.75|1650.25|1659.75|1650.25|1
1740395240000|2025-02-24 11:07:20|1659.25|1649.75|1658.75|1649.25|1659.25|1649.75|1658.75|1649.25|2
1740395260000|2025-02-24 11:07:40|1658.25|1648.75|1658.25|1648.75|1658.25|1648.75|1658.25|1648.75|1
1740395290000|2025-02-24 11:08:10|1657.75|1648.25|1657.25|1647.75|1657.75|1648.25|1657.25|1647.75|4
1740395310000|2025-02-24 11:08:30|1656.75|1647.25|1656.25|1646.75|1656.75|1647.25|1656.25|1646.75|2
1740395320000|2025-02-24 11:08:40|1655.75|1646.25|1655.75|1646.25|1655.75|1646.25|1655.75|1646.25|1
1740395350000|2025-02-24 11:09:10|1656.25|1646.75|1656.75|1647.25|1657.75|1648.25|1656.25|1646.75|5
1740395360000|2025-02-24 11:09:20|1656.25|1646.75|1658.75|1649.25|1658.75|1649.25|1656.25|1646.75|4
1740395370000|2025-02-24 11:09:30|1657.75|1648.25|1658.75|1649.25|1658.75|1649.25|1657.75|1648.25|2
1740395380000|2025-02-24 11:09:40|1659.25|1649.75|1659.75|1650.25|1659.75|1650.25|1659.25|1649.75|2
1740395390000|2025-02-24 11:09:50|1660.25|1650.75|1659.75|1650.25|1660.25|1650.75|1659.75|1650.25|2
1740395400000|2025-02-24 11:10:00|1659.25|1649.75|1659.75|1650.25|1659.75|1650.25|1659.25|1649.75|2
1740395410000|2025-02-24 11:10:10|1660.25|1650.75|1660.25|1650.75|1660.25|1650.75|1659.75|1650.25|3
1740395420000|2025-02-24 11:10:20|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1
1740395450000|2025-02-24 11:10:50|1661.25|1651.75|1661.25|1651.75|1661.75|1652.25|1661.25|1651.75|3
1740395460000|2025-02-24 11:11:00|1661.75|1652.25|1661.75|1652.25|1662.25|1652.75|1661.75|1652.25|3
1740395470000|2025-02-24 11:11:10|1661.25|1651.75|1661.75|1652.25|1661.75|1652.25|1661.25|1651.75|2
1740395480000|2025-02-24 11:11:20|1661.25|1651.75|1659.75|1650.25|1661.25|1651.75|1659.75|1650.25|6
1740395490000|2025-02-24 11:11:30|1660.25|1650.75|1660.75|1651.25|1660.75|1651.25|1660.25|1650.75|4
1740395500000|2025-02-24 11:11:40|1661.25|1651.75|1660.75|1651.25|1661.25|1651.75|1660.75|1651.25|2
1740395510000|2025-02-24 11:11:50|1661.25|1651.75|1660.75|1651.25|1661.25|1651.75|1660.75|1651.25|2
1740395530000|2025-02-24 11:12:10|1661.25|1651.75|1661.25|1651.75|1661.75|1652.25|1661.25|1651.75|3
1740395550000|2025-02-24 11:12:30|1661.75|1652.25|1662.25|1652.75|1662.25|1652.75|1661.75|1652.25|2
1740395560000|2025-02-24 11:12:40|1661.75|1652.25|1662.25|1652.75|1662.25|1652.75|1661.75|1652.25|4
1740395570000|2025-02-24 11:12:50|1661.75|1652.25|1661.75|1652.25|1661.75|1652.25|1661.75|1652.25|1
1740395580000|2025-02-24 11:13:00|1661.25|1651.75|1662.25|1652.75|1662.25|1652.75|1661.25|1651.75|3
1740395590000|2025-02-24 11:13:10|1661.75|1652.25|1661.75|1652.25|1661.75|1652.25|1661.75|1652.25|1
1740395610000|2025-02-24 11:13:30|1661.25|1651.75|1659.75|1650.25|1661.25|1651.75|1659.75|1650.25|4
1740395630000|2025-02-24 11:13:50|1659.25|1649.75|1659.25|1649.75|1659.25|1649.75|1659.25|1649.75|1
1740395640000|2025-02-24 11:14:00|1659.75|1650.25|1659.75|1650.25|1659.75|1650.25|1659.75|1650.25|1
1740395650000|2025-02-24 11:14:10|1660.25|1650.75|1659.75|1650.25|1660.25|1650.75|1659.75|1650.25|6
1740395660000|2025-02-24 11:14:20|1660.25|1650.75|1660.25|1650.75|1660.25|1650.75|1660.25|1650.75|1
1740395670000|2025-02-24 11:14:30|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1
1740395680000|2025-02-24 11:14:40|1661.25|1651.75|1661.25|1651.75|1661.75|1652.25|1660.75|1651.25|9
1740395690000|2025-02-24 11:14:50|1661.75|1652.25|1659.75|1650.25|1661.75|1652.25|1659.25|1649.75|7
1740395700000|2025-02-24 11:15:00|1659.25|1649.75|1658.25|1648.75|1659.25|1649.75|1658.25|1648.75|3
1740395710000|2025-02-24 11:15:10|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1
1740395720000|2025-02-24 11:15:20|1657.25|1647.75|1657.25|1647.75|1657.75|1648.25|1657.25|1647.75|11
1740395770000|2025-02-24 11:16:10|1656.75|1647.25|1655.75|1646.25|1656.75|1647.25|1655.75|1646.25|6
1740395780000|2025-02-24 11:16:20|1656.25|1646.75|1655.75|1646.25|1656.25|1646.75|1655.75|1646.25|4
1740395790000|2025-02-24 11:16:30|1655.25|1645.75|1654.75|1645.25|1655.25|1645.75|1654.25|1644.75|3
1740395800000|2025-02-24 11:16:40|1654.25|1644.75|1653.25|1643.75|1654.25|1644.75|1653.25|1643.75|7
1740395810000|2025-02-24 11:16:50|1653.75|1644.25|1653.75|1644.25|1653.75|1644.25|1653.25|1643.75|9
1740395820000|2025-02-24 11:17:00|1653.25|1643.75|1653.25|1643.75|1653.25|1643.75|1653.25|1643.75|1
1740395860000|2025-02-24 11:17:40|1652.75|1643.25|1651.75|1642.25|1652.75|1643.25|1651.75|1642.25|4
1740395890000|2025-02-24 11:18:10|1652.25|1642.75|1651.75|1642.25|1652.25|1642.75|1651.75|1642.25|4
1740395910000|2025-02-24 11:18:30|1652.25|1642.75|1652.25|1642.75|1652.25|1642.75|1652.25|1642.75|1
1740395920000|2025-02-24 11:18:40|1651.25|1641.75|1650.25|1640.75|1651.75|1642.25|1650.25|1640.75|6
1740395930000|2025-02-24 11:18:50|1649.75|1640.25|1649.75|1640.25|1649.75|1640.25|1649.25|1639.75|5
1740395940000|2025-02-24 11:19:00|1650.25|1640.75|1650.25|1640.75|1650.75|1641.25|1649.75|1640.25|9
1740395950000|2025-02-24 11:19:10|1650.75|1641.25|1650.75|1641.25|1650.75|1641.25|1650.25|1640.75|3
1740395960000|2025-02-24 11:19:20|1650.25|1640.75|1650.25|1640.75|1650.75|1641.25|1650.25|1640.75|5
1740395970000|2025-02-24 11:19:30|1650.75|1641.25|1650.75|1641.25|1650.75|1641.25|1650.25|1640.75|7
1740395980000|2025-02-24 11:19:40|1650.25|1640.75|1650.25|1640.75|1650.75|1641.25|1650.25|1640.75|13
1740395990000|2025-02-24 11:19:50|1649.75|1640.25|1649.75|1640.25|1649.75|1640.25|1649.75|1640.25|1
1740396000000|2025-02-24 11:20:00|1650.25|1640.75|1651.25|1641.75|1651.25|1641.75|1650.25|1640.75|7
1740396010000|2025-02-24 11:20:10|1650.75|1641.25|1652.25|1642.75|1652.25|1642.75|1650.25|1640.75|8
1740396020000|2025-02-24 11:20:20|1652.75|1643.25|1651.75|1642.25|1652.75|1643.25|1651.75|1642.25|6
1740396050000|2025-02-24 11:20:50|1652.25|1642.75|1652.25|1642.75|1652.75|1643.25|1651.75|1642.25|9
1740396060000|2025-02-24 11:21:00|1652.75|1643.25|1652.75|1643.25|1652.75|1643.25|1652.25|1642.75|5
1740396070000|2025-02-24 11:21:10|1652.25|1642.75|1652.75|1643.25|1652.75|1643.25|1652.25|1642.75|12
1740396080000|2025-02-24 11:21:20|1652.25|1642.75|1654.25|1644.75|1654.25|1644.75|1652.25|1642.75|9
1740396090000|2025-02-24 11:21:30|1653.75|1644.25|1654.75|1645.25|1654.75|1645.25|1653.75|1644.25|3
1740396100000|2025-02-24 11:21:40|1654.25|1644.75|1654.75|1645.25|1655.25|1645.75|1654.25|1644.75|6
1740396120000|2025-02-24 11:22:00|1655.25|1645.75|1655.75|1646.25|1655.75|1646.25|1654.75|1645.25|4
1740396130000|2025-02-24 11:22:10|1656.25|1646.75|1655.75|1646.25|1656.25|1646.75|1655.75|1646.25|2
1740396140000|2025-02-24 11:22:20|1655.25|1645.75|1655.75|1646.25|1655.75|1646.25|1654.75|1645.25|5
1740396180000|2025-02-24 11:23:00|1655.25|1645.75|1654.75|1645.25|1655.25|1645.75|1654.75|1645.25|2
1740396190000|2025-02-24 11:23:10|1655.25|1645.75|1655.75|1646.25|1656.25|1646.75|1655.25|1645.75|4
1740396200000|2025-02-24 11:23:20|1655.25|1645.75|1654.75|1645.25|1655.75|1646.25|1654.75|1645.25|4
1740396210000|2025-02-24 11:23:30|1655.75|1646.25|1656.25|1646.75|1656.25|1646.75|1655.75|1646.25|2
1740396220000|2025-02-24 11:23:40|1656.75|1647.25|1656.75|1647.25|1656.75|1647.25|1656.75|1647.25|1
1740396230000|2025-02-24 11:23:50|1657.25|1647.75|1656.75|1647.25|1657.25|1647.75|1656.75|1647.25|2
1740396250000|2025-02-24 11:24:10|1657.25|1647.75|1658.75|1649.25|1658.75|1649.25|1657.25|1647.75|4
1740396260000|2025-02-24 11:24:20|1659.25|1649.75|1659.25|1649.75|1659.25|1649.75|1658.75|1649.25|3
1740396270000|2025-02-24 11:24:30|1659.75|1650.25|1660.25|1650.75|1660.25|1650.75|1659.75|1650.25|2
1740396280000|2025-02-24 11:24:40|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1
1740396290000|2025-02-24 11:24:50|1661.25|1651.75|1661.25|1651.75|1661.25|1651.75|1661.25|1651.75|1
1740396310000|2025-02-24 11:25:10|1661.75|1652.25|1661.75|1652.25|1661.75|1652.25|1661.75|1652.25|1
1740396320000|2025-02-24 11:25:20|1662.25|1652.75|1662.75|1653.25|1662.75|1653.25|1662.25|1652.75|2
1740396330000|2025-02-24 11:25:30|1663.25|1653.75|1663.75|1654.25|1663.75|1654.25|1663.25|1653.75|2
1740396350000|2025-02-24 11:25:50|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1
1740396360000|2025-02-24 11:26:00|1663.75|1654.25|1663.75|1654.25|1663.75|1654.25|1663.75|1654.25|1
1740396370000|2025-02-24 11:26:10|1662.75|1653.25|1663.75|1654.25|1663.75|1654.25|1662.75|1653.25|2
1740396380000|2025-02-24 11:26:20|1664.25|1654.75|1664.75|1655.25|1664.75|1655.25|1664.25|1654.75|2
1740396400000|2025-02-24 11:26:40|1664.25|1654.75|1664.75|1655.25|1664.75|1655.25|1664.25|1654.75|2
1740396410000|2025-02-24 11:26:50|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|2
1740396420000|2025-02-24 11:27:00|1666.25|1656.75|1667.25|1657.75|1667.25|1657.75|1666.25|1656.75|3
1740396430000|2025-02-24 11:27:10|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740396440000|2025-02-24 11:27:20|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740396450000|2025-02-24 11:27:30|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740396460000|2025-02-24 11:27:40|1668.25|1658.75|1667.75|1658.25|1668.75|1659.25|1667.75|1658.25|4
1740396470000|2025-02-24 11:27:50|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740396480000|2025-02-24 11:28:00|1667.75|1658.25|1668.25|1658.75|1668.75|1659.25|1667.75|1658.25|4
1740396490000|2025-02-24 11:28:10|1668.75|1659.25|1668.25|1658.75|1668.75|1659.25|1668.25|1658.75|2
1740396500000|2025-02-24 11:28:20|1668.75|1659.25|1669.75|1660.25|1669.75|1660.25|1668.75|1659.25|3
1740396520000|2025-02-24 11:28:40|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1
1740396530000|2025-02-24 11:28:50|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740396560000|2025-02-24 11:29:20|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.25|1659.75|3
1740396580000|2025-02-24 11:29:40|1670.25|1660.75|1669.75|1660.25|1670.25|1660.75|1669.75|1660.25|2
1740396590000|2025-02-24 11:29:50|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|2
1740396600000|2025-02-24 11:30:00|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740396610000|2025-02-24 11:30:10|1671.25|1661.75|1669.75|1660.25|1671.25|1661.75|1669.75|1660.25|4
1740396630000|2025-02-24 11:30:30|1670.25|1660.75|1669.75|1660.25|1670.25|1660.75|1669.75|1660.25|2
1740396640000|2025-02-24 11:30:40|1669.25|1659.75|1667.75|1658.25|1669.25|1659.75|1667.75|1658.25|4
1740396650000|2025-02-24 11:30:50|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|4
1740396660000|2025-02-24 11:31:00|1667.25|1657.75|1669.75|1660.25|1669.75|1660.25|1666.75|1657.25|7
1740396670000|2025-02-24 11:31:10|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|2
1740396690000|2025-02-24 11:31:30|1669.25|1659.75|1670.75|1661.25|1670.75|1661.25|1669.25|1659.75|4
1740396720000|2025-02-24 11:32:00|1670.25|1660.75|1671.75|1662.25|1671.75|1662.25|1670.25|1660.75|3
1740396730000|2025-02-24 11:32:10|1671.25|1661.75|1670.75|1661.25|1671.25|1661.75|1670.75|1661.25|2
1740396750000|2025-02-24 11:32:30|1670.25|1660.75|1669.75|1660.25|1670.25|1660.75|1669.75|1660.25|2
1740396760000|2025-02-24 11:32:40|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.25|1658.75|4
1740396770000|2025-02-24 11:32:50|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|2
1740396780000|2025-02-24 11:33:00|1667.25|1657.75|1668.25|1658.75|1668.75|1659.25|1667.25|1657.75|5
1740396790000|2025-02-24 11:33:10|1668.75|1659.25|1667.75|1658.25|1668.75|1659.25|1667.75|1658.25|3
1740396830000|2025-02-24 11:33:50|1667.25|1657.75|1666.25|1656.75|1667.25|1657.75|1666.25|1656.75|3
1740396840000|2025-02-24 11:34:00|1666.75|1657.25|1666.25|1656.75|1666.75|1657.25|1666.25|1656.75|2
1740396850000|2025-02-24 11:34:10|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|3
1740396860000|2025-02-24 11:34:20|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1667.25|1657.75|4
1740396880000|2025-02-24 11:34:40|1668.25|1658.75|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|2
1740396890000|2025-02-24 11:34:50|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740396900000|2025-02-24 11:35:00|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740396910000|2025-02-24 11:35:10|1668.25|1658.75|1668.75|1659.25|1669.75|1660.25|1668.25|1658.75|5
1740396920000|2025-02-24 11:35:20|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.25|1657.75|3
1740396950000|2025-02-24 11:35:50|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740396960000|2025-02-24 11:36:00|1667.75|1658.25|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|2
1740396970000|2025-02-24 11:36:10|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740396980000|2025-02-24 11:36:20|1666.25|1656.75|1665.75|1656.25|1666.25|1656.75|1665.25|1655.75|4
1740396990000|2025-02-24 11:36:30|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1665.75|1656.25|3
1740397000000|2025-02-24 11:36:40|1665.75|1656.25|1666.75|1657.25|1666.75|1657.25|1665.75|1656.25|3
1740397010000|2025-02-24 11:36:50|1666.25|1656.75|1665.75|1656.25|1666.25|1656.75|1665.75|1656.25|2
1740397020000|2025-02-24 11:37:00|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1
1740397040000|2025-02-24 11:37:20|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1
1740397050000|2025-02-24 11:37:30|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1665.75|1656.25|4
1740397070000|2025-02-24 11:37:50|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740397080000|2025-02-24 11:38:00|1665.75|1656.25|1665.75|1656.25|1666.25|1656.75|1665.75|1656.25|3
1740397090000|2025-02-24 11:38:10|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1664.25|1654.75|3
1740397110000|2025-02-24 11:38:30|1665.25|1655.75|1666.25|1656.75|1666.25|1656.75|1664.75|1655.25|9
1740397120000|2025-02-24 11:38:40|1665.75|1656.25|1666.25|1656.75|1666.25|1656.75|1665.75|1656.25|4
1740397130000|2025-02-24 11:38:50|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740397140000|2025-02-24 11:39:00|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1666.75|1657.25|4
1740397150000|2025-02-24 11:39:10|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|2
1740397160000|2025-02-24 11:39:20|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1666.75|1657.25|4
1740397170000|2025-02-24 11:39:30|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740397180000|2025-02-24 11:39:40|1668.75|1659.25|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|3
1740397190000|2025-02-24 11:39:50|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740397200000|2025-02-24 11:40:00|1668.75|1659.25|1669.75|1660.25|1670.25|1660.75|1668.75|1659.25|5
1740397210000|2025-02-24 11:40:10|1670.25|1660.75|1669.75|1660.25|1670.25|1660.75|1669.75|1660.25|4
1740397220000|2025-02-24 11:40:20|1669.25|1659.75|1669.75|1660.25|1669.75|1660.25|1669.25|1659.75|2
1740397230000|2025-02-24 11:40:30|1670.25|1660.75|1669.75|1660.25|1670.75|1661.25|1669.25|1659.75|8
1740397240000|2025-02-24 11:40:40|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1
1740397250000|2025-02-24 11:40:50|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740397260000|2025-02-24 11:41:00|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740397270000|2025-02-24 11:41:10|1671.25|1661.75|1670.75|1661.25|1671.25|1661.75|1670.75|1661.25|2
1740397280000|2025-02-24 11:41:20|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740397290000|2025-02-24 11:41:30|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1
1740397300000|2025-02-24 11:41:40|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740397310000|2025-02-24 11:41:50|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740397320000|2025-02-24 11:42:00|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740397330000|2025-02-24 11:42:10|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1
1740397340000|2025-02-24 11:42:20|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740397350000|2025-02-24 11:42:30|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740397360000|2025-02-24 11:42:40|1670.75|1661.25|1671.25|1661.75|1671.25|1661.75|1670.75|1661.25|2
1740397380000|2025-02-24 11:43:00|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1
1740397390000|2025-02-24 11:43:10|1671.25|1661.75|1670.75|1661.25|1671.25|1661.75|1670.75|1661.25|2
1740397400000|2025-02-24 11:43:20|1670.25|1660.75|1668.75|1659.25|1670.25|1660.75|1668.75|1659.25|4
1740397420000|2025-02-24 11:43:40|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.25|1657.75|4
1740397440000|2025-02-24 11:44:00|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740397450000|2025-02-24 11:44:10|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740397490000|2025-02-24 11:44:50|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740397500000|2025-02-24 11:45:00|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740397510000|2025-02-24 11:45:10|1667.25|1657.75|1666.75|1657.25|1667.25|1657.75|1666.75|1657.25|2
1740397520000|2025-02-24 11:45:20|1667.25|1657.75|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|3
1740397530000|2025-02-24 11:45:30|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740397540000|2025-02-24 11:45:40|1666.25|1656.75|1666.25|1656.75|1666.75|1657.25|1666.25|1656.75|3
1740397570000|2025-02-24 11:46:10|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1
1740397580000|2025-02-24 11:46:20|1665.25|1655.75|1664.25|1654.75|1665.25|1655.75|1664.25|1654.75|3
1740397590000|2025-02-24 11:46:30|1664.75|1655.25|1664.75|1655.25|1665.25|1655.75|1664.75|1655.25|3
1740397600000|2025-02-24 11:46:40|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1
1740397610000|2025-02-24 11:46:50|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1
1740397620000|2025-02-24 11:47:00|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1663.75|1654.25|3
1740397630000|2025-02-24 11:47:10|1664.75|1655.25|1664.75|1655.25|1665.25|1655.75|1664.75|1655.25|3
1740397640000|2025-02-24 11:47:20|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1
1740397650000|2025-02-24 11:47:30|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1
1740397660000|2025-02-24 11:47:40|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|2
1740397680000|2025-02-24 11:48:00|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|2
1740397690000|2025-02-24 11:48:10|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1667.25|1657.75|2
1740397700000|2025-02-24 11:48:20|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1667.75|1658.25|3
1740397710000|2025-02-24 11:48:30|1667.75|1658.25|1668.75|1659.25|1668.75|1659.25|1667.75|1658.25|3
1740397730000|2025-02-24 11:48:50|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740397740000|2025-02-24 11:49:00|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1
1740397750000|2025-02-24 11:49:10|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|2
1740397760000|2025-02-24 11:49:20|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1
1740397790000|2025-02-24 11:49:50|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1
1740397800000|2025-02-24 11:50:00|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|2
1740397810000|2025-02-24 11:50:10|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1
1740397820000|2025-02-24 11:50:20|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740397830000|2025-02-24 11:50:30|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740397840000|2025-02-24 11:50:40|1670.75|1661.25|1672.75|1663.25|1672.75|1663.25|1670.75|1661.25|5
1740397860000|2025-02-24 11:51:00|1672.25|1662.75|1672.75|1663.25|1672.75|1663.25|1672.25|1662.75|2
1740397870000|2025-02-24 11:51:10|1673.25|1663.75|1673.75|1664.25|1673.75|1664.25|1672.75|1663.25|4
1740397880000|2025-02-24 11:51:20|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740397890000|2025-02-24 11:51:30|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740397900000|2025-02-24 11:51:40|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740397910000|2025-02-24 11:51:50|1673.75|1664.25|1672.75|1663.25|1673.75|1664.25|1672.75|1663.25|3
1740397920000|2025-02-24 11:52:00|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1
1740397940000|2025-02-24 11:52:20|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1
1740397950000|2025-02-24 11:52:30|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740397960000|2025-02-24 11:52:40|1671.75|1662.25|1670.75|1661.25|1671.75|1662.25|1670.75|1661.25|3
1740397970000|2025-02-24 11:52:50|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740397980000|2025-02-24 11:53:00|1671.75|1662.25|1673.25|1663.75|1673.25|1663.75|1671.75|1662.25|4
1740397990000|2025-02-24 11:53:10|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740398010000|2025-02-24 11:53:30|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740398020000|2025-02-24 11:53:40|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740398030000|2025-02-24 11:53:50|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740398040000|2025-02-24 11:54:00|1673.75|1664.25|1674.25|1664.75|1674.25|1664.75|1673.75|1664.25|2
1740398050000|2025-02-24 11:54:10|1674.75|1665.25|1675.25|1665.75|1675.25|1665.75|1674.75|1665.25|2
1740398060000|2025-02-24 11:54:20|1674.75|1665.25|1675.25|1665.75|1675.25|1665.75|1674.75|1665.25|2
1740398070000|2025-02-24 11:54:30|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1
1740398080000|2025-02-24 11:54:40|1675.25|1665.75|1674.75|1665.25|1675.25|1665.75|1674.75|1665.25|2
1740398090000|2025-02-24 11:54:50|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1
1740398100000|2025-02-24 11:55:00|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1
1740398110000|2025-02-24 11:55:10|1674.25|1664.75|1675.25|1665.75|1675.25|1665.75|1674.25|1664.75|3
1740398130000|2025-02-24 11:55:30|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1674.25|1664.75|3
1740398160000|2025-02-24 11:56:00|1675.25|1665.75|1674.75|1665.25|1675.25|1665.75|1674.75|1665.25|2
1740398170000|2025-02-24 11:56:10|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1
1740398200000|2025-02-24 11:56:40|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1674.75|1665.25|1
1740398220000|2025-02-24 11:57:00|1674.25|1664.75|1673.75|1664.25|1674.25|1664.75|1673.75|1664.25|4
1740398230000|2025-02-24 11:57:10|1674.25|1664.75|1673.75|1664.25|1674.25|1664.75|1673.75|1664.25|2
1740398240000|2025-02-24 11:57:20|1674.25|1664.75|1673.75|1664.25|1674.25|1664.75|1673.75|1664.25|2
1740398260000|2025-02-24 11:57:40|1673.25|1663.75|1673.75|1664.25|1673.75|1664.25|1673.25|1663.75|2
1740398270000|2025-02-24 11:57:50|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1674.25|1664.75|1
1740398300000|2025-02-24 11:58:20|1673.75|1664.25|1673.25|1663.75|1673.75|1664.25|1673.25|1663.75|2
1740398310000|2025-02-24 11:58:30|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1673.25|1663.75|3
1740398330000|2025-02-24 11:58:50|1673.25|1663.75|1673.75|1664.25|1673.75|1664.25|1673.25|1663.75|4
1740398340000|2025-02-24 11:59:00|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740398350000|2025-02-24 11:59:10|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740398360000|2025-02-24 11:59:20|1672.25|1662.75|1672.25|1662.75|1672.75|1663.25|1672.25|1662.75|3
1740398370000|2025-02-24 11:59:30|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1
1740398400000|2025-02-24 12:00:00|1672.25|1662.75|1671.75|1662.25|1672.25|1662.75|1671.25|1661.75|6
1740398410000|2025-02-24 12:00:10|1672.25|1662.75|1670.75|1661.25|1672.75|1663.25|1670.75|1661.25|10
1740398420000|2025-02-24 12:00:20|1670.25|1660.75|1670.75|1661.25|1671.25|1661.75|1670.25|1660.75|4
1740398430000|2025-02-24 12:00:30|1670.25|1660.75|1669.75|1660.25|1670.75|1661.25|1669.25|1659.75|6
1740398440000|2025-02-24 12:00:40|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.25|1658.75|4
1740398460000|2025-02-24 12:01:00|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|6
1740398470000|2025-02-24 12:01:10|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|5
1740398480000|2025-02-24 12:01:20|1669.75|1660.25|1669.25|1659.75|1670.75|1661.25|1669.25|1659.75|6
1740398490000|2025-02-24 12:01:30|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|3
1740398500000|2025-02-24 12:01:40|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740398510000|2025-02-24 12:01:50|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740398530000|2025-02-24 12:02:10|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740398540000|2025-02-24 12:02:20|1667.75|1658.25|1668.25|1658.75|1668.25|1658.75|1667.25|1657.75|4
1740398550000|2025-02-24 12:02:30|1668.75|1659.25|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|3
1740398580000|2025-02-24 12:03:00|1668.25|1658.75|1667.25|1657.75|1668.25|1658.75|1667.25|1657.75|3
1740398590000|2025-02-24 12:03:10|1666.75|1657.25|1667.25|1657.75|1667.75|1658.25|1666.75|1657.25|4
1740398600000|2025-02-24 12:03:20|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740398620000|2025-02-24 12:03:40|1666.25|1656.75|1665.75|1656.25|1666.75|1657.25|1665.75|1656.25|3
1740398640000|2025-02-24 12:04:00|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|2
1740398670000|2025-02-24 12:04:30|1666.25|1656.75|1665.75|1656.25|1666.25|1656.75|1665.75|1656.25|2
1740398690000|2025-02-24 12:04:50|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740398700000|2025-02-24 12:05:00|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1
1740398710000|2025-02-24 12:05:10|1666.25|1656.75|1667.25|1657.75|1667.25|1657.75|1666.25|1656.75|5
1740398720000|2025-02-24 12:05:20|1666.75|1657.25|1666.25|1656.75|1666.75|1657.25|1665.75|1656.25|4
1740398760000|2025-02-24 12:06:00|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1
1740398790000|2025-02-24 12:06:30|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1665.75|1656.25|3
1740398820000|2025-02-24 12:07:00|1666.75|1657.25|1665.75|1656.25|1666.75|1657.25|1665.75|1656.25|7
1740398830000|2025-02-24 12:07:10|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|2
1740398840000|2025-02-24 12:07:20|1667.25|1657.75|1668.75|1659.25|1668.75|1659.25|1667.25|1657.75|4
1740398850000|2025-02-24 12:07:30|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|2
1740398860000|2025-02-24 12:07:40|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740398880000|2025-02-24 12:08:00|1668.75|1659.25|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|3
1740398910000|2025-02-24 12:08:30|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740398920000|2025-02-24 12:08:40|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1
1740398930000|2025-02-24 12:08:50|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|2
1740398940000|2025-02-24 12:09:00|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740398950000|2025-02-24 12:09:10|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|3
1740398960000|2025-02-24 12:09:20|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740398970000|2025-02-24 12:09:30|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740398990000|2025-02-24 12:09:50|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740399000000|2025-02-24 12:10:00|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|3
1740399010000|2025-02-24 12:10:10|1668.25|1658.75|1668.25|1658.75|1668.75|1659.25|1668.25|1658.75|3
1740399020000|2025-02-24 12:10:20|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740399030000|2025-02-24 12:10:30|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740399040000|2025-02-24 12:10:40|1668.75|1659.25|1666.75|1657.25|1668.75|1659.25|1666.75|1657.25|5
1740399050000|2025-02-24 12:10:50|1666.25|1656.75|1666.25|1656.75|1666.75|1657.25|1666.25|1656.75|5
1740399060000|2025-02-24 12:11:00|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740399070000|2025-02-24 12:11:10|1666.25|1656.75|1665.75|1656.25|1666.25|1656.75|1665.25|1655.75|4
1740399080000|2025-02-24 12:11:20|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|2
1740399090000|2025-02-24 12:11:30|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|2
1740399100000|2025-02-24 12:11:40|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740399130000|2025-02-24 12:12:10|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|3
1740399140000|2025-02-24 12:12:20|1665.25|1655.75|1664.75|1655.25|1665.25|1655.75|1664.75|1655.25|2
1740399150000|2025-02-24 12:12:30|1665.25|1655.75|1664.75|1655.25|1665.25|1655.75|1664.75|1655.25|2
1740399160000|2025-02-24 12:12:40|1665.25|1655.75|1664.75|1655.25|1665.25|1655.75|1664.75|1655.25|4
1740399170000|2025-02-24 12:12:50|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1664.75|1655.25|3
1740399180000|2025-02-24 12:13:00|1665.75|1656.25|1664.75|1655.25|1665.75|1656.25|1664.75|1655.25|3
1740399190000|2025-02-24 12:13:10|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1664.75|1655.25|3
1740399200000|2025-02-24 12:13:20|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1
1740399240000|2025-02-24 12:14:00|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740399250000|2025-02-24 12:14:10|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740399260000|2025-02-24 12:14:20|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740399270000|2025-02-24 12:14:30|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740399280000|2025-02-24 12:14:40|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1665.75|1656.25|3
1740399300000|2025-02-24 12:15:00|1666.25|1656.75|1665.25|1655.75|1666.25|1656.75|1665.25|1655.75|3
1740399310000|2025-02-24 12:15:10|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1
1740399320000|2025-02-24 12:15:20|1665.25|1655.75|1665.25|1655.75|1665.75|1656.25|1665.25|1655.75|3
1740399330000|2025-02-24 12:15:30|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1
1740399340000|2025-02-24 12:15:40|1664.25|1654.75|1664.25|1654.75|1664.75|1655.25|1664.25|1654.75|3
1740399360000|2025-02-24 12:16:00|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1
1740399370000|2025-02-24 12:16:10|1663.25|1653.75|1663.25|1653.75|1663.25|1653.75|1663.25|1653.75|1
1740399390000|2025-02-24 12:16:30|1663.75|1654.25|1663.75|1654.25|1663.75|1654.25|1663.75|1654.25|1
1740399400000|2025-02-24 12:16:40|1663.25|1653.75|1663.75|1654.25|1664.25|1654.75|1663.25|1653.75|4
1740399410000|2025-02-24 12:16:50|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1
1740399420000|2025-02-24 12:17:00|1664.75|1655.25|1666.25|1656.75|1666.25|1656.75|1664.75|1655.25|4
1740399430000|2025-02-24 12:17:10|1665.75|1656.25|1665.25|1655.75|1665.75|1656.25|1665.25|1655.75|4
1740399440000|2025-02-24 12:17:20|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1664.25|1654.75|3
1740399460000|2025-02-24 12:17:40|1664.25|1654.75|1664.25|1654.75|1664.75|1655.25|1664.25|1654.75|3
1740399480000|2025-02-24 12:18:00|1664.75|1655.25|1665.75|1656.25|1665.75|1656.25|1664.75|1655.25|3
1740399490000|2025-02-24 12:18:10|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740399500000|2025-02-24 12:18:20|1665.75|1656.25|1666.75|1657.25|1666.75|1657.25|1665.75|1656.25|3
1740399510000|2025-02-24 12:18:30|1666.25|1656.75|1666.25|1656.75|1666.75|1657.25|1666.25|1656.75|5
1740399520000|2025-02-24 12:18:40|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|3
1740399530000|2025-02-24 12:18:50|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740399540000|2025-02-24 12:19:00|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|3
1740399550000|2025-02-24 12:19:10|1666.25|1656.75|1664.75|1655.25|1666.75|1657.25|1664.75|1655.25|6
1740399570000|2025-02-24 12:19:30|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|2
1740399580000|2025-02-24 12:19:40|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740399590000|2025-02-24 12:19:50|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740399600000|2025-02-24 12:20:00|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1667.25|1657.75|2
1740399610000|2025-02-24 12:20:10|1668.25|1658.75|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|2
1740399620000|2025-02-24 12:20:20|1669.25|1659.75|1670.25|1660.75|1670.75|1661.25|1669.25|1659.75|5
1740399630000|2025-02-24 12:20:30|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|3
1740399640000|2025-02-24 12:20:40|1670.25|1660.75|1671.25|1661.75|1671.25|1661.75|1670.25|1660.75|5
1740399650000|2025-02-24 12:20:50|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1
1740399660000|2025-02-24 12:21:00|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1671.75|1662.25|3
1740399670000|2025-02-24 12:21:10|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.25|1662.75|3
1740399680000|2025-02-24 12:21:20|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740399690000|2025-02-24 12:21:30|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1
1740399700000|2025-02-24 12:21:40|1673.25|1663.75|1672.75|1663.25|1673.25|1663.75|1672.75|1663.25|2
1740399710000|2025-02-24 12:21:50|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1
1740399720000|2025-02-24 12:22:00|1672.75|1663.25|1671.75|1662.25|1672.75|1663.25|1671.75|1662.25|3
1740399740000|2025-02-24 12:22:20|1672.75|1663.25|1673.25|1663.75|1673.25|1663.75|1672.75|1663.25|2
1740399750000|2025-02-24 12:22:30|1673.75|1664.25|1673.25|1663.75|1673.75|1664.25|1673.25|1663.75|2
1740399760000|2025-02-24 12:22:40|1672.75|1663.25|1672.25|1662.75|1672.75|1663.25|1672.25|1662.75|2
1740399770000|2025-02-24 12:22:50|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740399780000|2025-02-24 12:23:00|1672.25|1662.75|1671.75|1662.25|1672.25|1662.75|1671.75|1662.25|2
1740399810000|2025-02-24 12:23:30|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740399820000|2025-02-24 12:23:40|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740399840000|2025-02-24 12:24:00|1670.25|1660.75|1669.75|1660.25|1670.25|1660.75|1669.75|1660.25|2
1740399850000|2025-02-24 12:24:10|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740399870000|2025-02-24 12:24:30|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740399880000|2025-02-24 12:24:40|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|2
1740399900000|2025-02-24 12:25:00|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740399910000|2025-02-24 12:25:10|1666.75|1657.25|1665.75|1656.25|1666.75|1657.25|1665.75|1656.25|3
1740399930000|2025-02-24 12:25:30|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1
1740399950000|2025-02-24 12:25:50|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1
1740399960000|2025-02-24 12:26:00|1665.25|1655.75|1664.75|1655.25|1665.25|1655.75|1664.75|1655.25|2
1740399970000|2025-02-24 12:26:10|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1
1740399980000|2025-02-24 12:26:20|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1
1740399990000|2025-02-24 12:26:30|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|2
1740400000000|2025-02-24 12:26:40|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1
1740400010000|2025-02-24 12:26:50|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1
1740400020000|2025-02-24 12:27:00|1665.25|1655.75|1664.75|1655.25|1665.25|1655.75|1664.75|1655.25|2
1740400040000|2025-02-24 12:27:20|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1
1740400050000|2025-02-24 12:27:30|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1
1740400070000|2025-02-24 12:27:50|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740400080000|2025-02-24 12:28:00|1666.75|1657.25|1667.25|1657.75|1667.25|1657.75|1666.75|1657.25|2
1740400100000|2025-02-24 12:28:20|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740400110000|2025-02-24 12:28:30|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740400150000|2025-02-24 12:29:10|1668.75|1659.25|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|2
1740400180000|2025-02-24 12:29:40|1669.75|1660.25|1670.25|1660.75|1670.25|1660.75|1669.75|1660.25|2
1740400200000|2025-02-24 12:30:00|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740400210000|2025-02-24 12:30:10|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740400220000|2025-02-24 12:30:20|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740400230000|2025-02-24 12:30:30|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|2
1740400240000|2025-02-24 12:30:40|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740400250000|2025-02-24 12:30:50|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740400270000|2025-02-24 12:31:10|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740400280000|2025-02-24 12:31:20|1671.25|1661.75|1670.75|1661.25|1671.25|1661.75|1670.75|1661.25|2
1740400290000|2025-02-24 12:31:30|1671.25|1661.75|1670.75|1661.25|1671.25|1661.75|1670.75|1661.25|2
1740400300000|2025-02-24 12:31:40|1670.25|1660.75|1669.25|1659.75|1670.25|1660.75|1669.25|1659.75|3
1740400310000|2025-02-24 12:31:50|1668.75|1659.25|1668.25|1658.75|1668.75|1659.25|1668.25|1658.75|6
1740400320000|2025-02-24 12:32:00|1667.75|1658.25|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|2
1740400330000|2025-02-24 12:32:10|1666.75|1657.25|1667.25|1657.75|1667.25|1657.75|1666.75|1657.25|2
1740400340000|2025-02-24 12:32:20|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740400350000|2025-02-24 12:32:30|1667.25|1657.75|1666.75|1657.25|1667.25|1657.75|1666.75|1657.25|2
1740400360000|2025-02-24 12:32:40|1666.25|1656.75|1667.75|1658.25|1667.75|1658.25|1666.25|1656.75|3
1740400380000|2025-02-24 12:33:00|1668.25|1658.75|1669.75|1660.25|1669.75|1660.25|1668.25|1658.75|4
1740400400000|2025-02-24 12:33:20|1669.25|1659.75|1670.25|1660.75|1670.25|1660.75|1669.25|1659.75|5
1740400410000|2025-02-24 12:33:30|1670.75|1661.25|1668.75|1659.25|1670.75|1661.25|1668.75|1659.25|4
1740400440000|2025-02-24 12:34:00|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|2
1740400460000|2025-02-24 12:34:20|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740400470000|2025-02-24 12:34:30|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740400480000|2025-02-24 12:34:40|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740400490000|2025-02-24 12:34:50|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740400500000|2025-02-24 12:35:00|1667.25|1657.75|1666.25|1656.75|1667.25|1657.75|1666.25|1656.75|3
1740400510000|2025-02-24 12:35:10|1665.75|1656.25|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|3
1740400530000|2025-02-24 12:35:30|1666.25|1656.75|1665.75|1656.25|1666.75|1657.25|1665.75|1656.25|4
1740400540000|2025-02-24 12:35:40|1666.25|1656.75|1665.75|1656.25|1666.25|1656.75|1665.75|1656.25|2
1740400560000|2025-02-24 12:36:00|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|2
1740400570000|2025-02-24 12:36:10|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1667.25|1657.75|2
1740400580000|2025-02-24 12:36:20|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1666.75|1657.25|3
1740400590000|2025-02-24 12:36:30|1666.75|1657.25|1667.25|1657.75|1667.25|1657.75|1666.75|1657.25|4
1740400600000|2025-02-24 12:36:40|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740400610000|2025-02-24 12:36:50|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1666.75|1657.25|4
1740400620000|2025-02-24 12:37:00|1667.25|1657.75|1666.75|1657.25|1667.75|1658.25|1666.75|1657.25|4
1740400630000|2025-02-24 12:37:10|1667.25|1657.75|1667.75|1658.25|1668.25|1658.75|1667.25|1657.75|4
1740400640000|2025-02-24 12:37:20|1668.25|1658.75|1669.25|1659.75|1669.25|1659.75|1668.25|1658.75|7
1740400650000|2025-02-24 12:37:30|1669.75|1660.25|1669.25|1659.75|1669.75|1660.25|1669.25|1659.75|2
1740400660000|2025-02-24 12:37:40|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1
1740400670000|2025-02-24 12:37:50|1670.25|1660.75|1670.75|1661.25|1671.25|1661.75|1670.25|1660.75|6
1740400680000|2025-02-24 12:38:00|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1670.75|1661.25|3
1740400690000|2025-02-24 12:38:10|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740400710000|2025-02-24 12:38:30|1671.25|1661.75|1670.25|1660.75|1671.25|1661.75|1670.25|1660.75|3
1740400720000|2025-02-24 12:38:40|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|3
1740400730000|2025-02-24 12:38:50|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740400740000|2025-02-24 12:39:00|1671.75|1662.25|1672.25|1662.75|1672.25|1662.75|1671.75|1662.25|4
1740400750000|2025-02-24 12:39:10|1672.75|1663.25|1673.25|1663.75|1673.25|1663.75|1672.75|1663.25|2
1740400760000|2025-02-24 12:39:20|1672.75|1663.25|1674.25|1664.75|1674.25|1664.75|1672.75|1663.25|4
1740400770000|2025-02-24 12:39:30|1673.75|1664.25|1673.25|1663.75|1673.75|1664.25|1673.25|1663.75|2
1740400800000|2025-02-24 12:40:00|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740400810000|2025-02-24 12:40:10|1672.25|1662.75|1670.75|1661.25|1672.25|1662.75|1670.75|1661.25|3
1740400820000|2025-02-24 12:40:20|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1669.75|1660.25|5
1740400830000|2025-02-24 12:40:30|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740400840000|2025-02-24 12:40:40|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1
1740400850000|2025-02-24 12:40:50|1670.75|1661.25|1671.75|1662.25|1671.75|1662.25|1670.75|1661.25|3
1740400860000|2025-02-24 12:41:00|1672.25|1662.75|1671.75|1662.25|1672.75|1663.25|1671.75|1662.25|4
1740400870000|2025-02-24 12:41:10|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740400890000|2025-02-24 12:41:30|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|6
1740400900000|2025-02-24 12:41:40|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740400910000|2025-02-24 12:41:50|1671.25|1661.75|1671.75|1662.25|1672.25|1662.75|1671.25|1661.75|4
1740400920000|2025-02-24 12:42:00|1672.25|1662.75|1671.25|1661.75|1672.25|1662.75|1671.25|1661.75|3
1740400930000|2025-02-24 12:42:10|1670.75|1661.25|1669.75|1660.25|1670.75|1661.25|1669.75|1660.25|3
1740400940000|2025-02-24 12:42:20|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1
1740400950000|2025-02-24 12:42:30|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740400960000|2025-02-24 12:42:40|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740400970000|2025-02-24 12:42:50|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740400980000|2025-02-24 12:43:00|1671.25|1661.75|1671.25|1661.75|1671.75|1662.25|1671.25|1661.75|3
1740400990000|2025-02-24 12:43:10|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1670.75|1661.25|1
1740401000000|2025-02-24 12:43:20|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1669.75|1660.25|4
1740401010000|2025-02-24 12:43:30|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|2
1740401020000|2025-02-24 12:43:40|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|4
1740401030000|2025-02-24 12:43:50|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1669.75|1660.25|3
1740401040000|2025-02-24 12:44:00|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1
1740401050000|2025-02-24 12:44:10|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|2
1740401060000|2025-02-24 12:44:20|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740401070000|2025-02-24 12:44:30|1667.75|1658.25|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|2
1740401090000|2025-02-24 12:44:50|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740401100000|2025-02-24 12:45:00|1667.25|1657.75|1669.25|1659.75|1669.25|1659.75|1667.25|1657.75|4
1740401110000|2025-02-24 12:45:10|1668.75|1659.25|1670.25|1660.75|1670.25|1660.75|1668.75|1659.25|6
1740401120000|2025-02-24 12:45:20|1669.75|1660.25|1670.75|1661.25|1670.75|1661.25|1669.75|1660.25|3
1740401130000|2025-02-24 12:45:30|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|2
1740401140000|2025-02-24 12:45:40|1670.25|1660.75|1670.25|1660.75|1671.25|1661.75|1670.25|1660.75|5
1740401160000|2025-02-24 12:46:00|1669.75|1660.25|1670.25|1660.75|1670.25|1660.75|1669.75|1660.25|2
1740401170000|2025-02-24 12:46:10|1670.75|1661.25|1670.75|1661.25|1671.25|1661.75|1670.75|1661.25|5
1740401180000|2025-02-24 12:46:20|1670.25|1660.75|1670.25|1660.75|1670.75|1661.25|1670.25|1660.75|5
1740401190000|2025-02-24 12:46:30|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1
1740401200000|2025-02-24 12:46:40|1669.25|1659.75|1668.25|1658.75|1669.25|1659.75|1668.25|1658.75|3
1740401230000|2025-02-24 12:47:10|1667.75|1658.25|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|2
1740401240000|2025-02-24 12:47:20|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1667.75|1658.25|1
1740401250000|2025-02-24 12:47:30|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.75|1658.25|2
1740401260000|2025-02-24 12:47:40|1667.25|1657.75|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|3
1740401270000|2025-02-24 12:47:50|1666.75|1657.25|1665.25|1655.75|1666.75|1657.25|1665.25|1655.75|4
1740401280000|2025-02-24 12:48:00|1666.75|1657.25|1667.75|1658.25|1667.75|1658.25|1666.75|1657.25|3
1740401290000|2025-02-24 12:48:10|1667.25|1657.75|1667.75|1658.25|1668.75|1659.25|1667.25|1657.75|6
1740401310000|2025-02-24 12:48:30|1668.25|1658.75|1668.75|1659.25|1668.75|1659.25|1667.75|1658.25|4
1740401320000|2025-02-24 12:48:40|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740401330000|2025-02-24 12:48:50|1668.75|1659.25|1667.75|1658.25|1669.25|1659.75|1667.75|1658.25|4
1740401340000|2025-02-24 12:49:00|1666.75|1657.25|1666.25|1656.75|1666.75|1657.25|1665.75|1656.25|4
1740401350000|2025-02-24 12:49:10|1665.75|1656.25|1664.25|1654.75|1665.75|1656.25|1664.25|1654.75|4
1740401360000|2025-02-24 12:49:20|1664.75|1655.25|1665.25|1655.75|1665.25|1655.75|1664.75|1655.25|2
1740401380000|2025-02-24 12:49:40|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740401390000|2025-02-24 12:49:50|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|2
1740401400000|2025-02-24 12:50:00|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1
1740401410000|2025-02-24 12:50:10|1665.75|1656.25|1667.75|1658.25|1667.75|1658.25|1665.75|1656.25|5
1740401420000|2025-02-24 12:50:20|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740401450000|2025-02-24 12:50:50|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740401460000|2025-02-24 12:51:00|1668.75|1659.25|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|4
1740401480000|2025-02-24 12:51:20|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740401490000|2025-02-24 12:51:30|1667.75|1658.25|1667.25|1657.75|1667.75|1658.25|1666.75|1657.25|4
1740401510000|2025-02-24 12:51:50|1667.75|1658.25|1665.75|1656.25|1668.25|1658.75|1665.75|1656.25|7
1740401520000|2025-02-24 12:52:00|1666.25|1656.75|1665.75|1656.25|1666.25|1656.75|1665.25|1655.75|3
1740401530000|2025-02-24 12:52:10|1665.25|1655.75|1665.25|1655.75|1665.25|1655.75|1664.75|1655.25|3
1740401560000|2025-02-24 12:52:40|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740401570000|2025-02-24 12:52:50|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740401580000|2025-02-24 12:53:00|1667.25|1657.75|1668.25|1658.75|1668.25|1658.75|1666.75|1657.25|5
1740401600000|2025-02-24 12:53:20|1668.75|1659.25|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|2
1740401640000|2025-02-24 12:54:00|1668.75|1659.25|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|2
1740401650000|2025-02-24 12:54:10|1668.75|1659.25|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|2
1740401700000|2025-02-24 12:55:00|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1
1740401720000|2025-02-24 12:55:20|1669.25|1659.75|1669.25|1659.75|1669.75|1660.25|1669.25|1659.75|3
1740401750000|2025-02-24 12:55:50|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.25|1658.75|3
1740401760000|2025-02-24 12:56:00|1668.25|1658.75|1667.75|1658.25|1668.25|1658.75|1667.25|1657.75|6
1740401770000|2025-02-24 12:56:10|1667.25|1657.75|1668.25|1658.75|1668.25|1658.75|1667.25|1657.75|2
1740401780000|2025-02-24 12:56:20|1667.75|1658.25|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|4
1740401790000|2025-02-24 12:56:30|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740401800000|2025-02-24 12:56:40|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1666.25|1656.75|1
1740401810000|2025-02-24 12:56:50|1665.75|1656.25|1666.25|1656.75|1666.25|1656.75|1665.75|1656.25|2
1740401820000|2025-02-24 12:57:00|1666.75|1657.25|1667.75|1658.25|1667.75|1658.25|1666.75|1657.25|3
1740401830000|2025-02-24 12:57:10|1667.25|1657.75|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|3
1740401840000|2025-02-24 12:57:20|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740401870000|2025-02-24 12:57:50|1667.75|1658.25|1666.75|1657.25|1667.75|1658.25|1666.75|1657.25|5
1740401880000|2025-02-24 12:58:00|1666.25|1656.75|1665.75|1656.25|1666.25|1656.75|1665.75|1656.25|2
1740401890000|2025-02-24 12:58:10|1666.25|1656.75|1665.75|1656.25|1666.25|1656.75|1665.75|1656.25|2
1740401900000|2025-02-24 12:58:20|1665.25|1655.75|1665.75|1656.25|1665.75|1656.25|1665.25|1655.75|2
1740401910000|2025-02-24 12:58:30|1666.25|1656.75|1667.75|1658.25|1667.75|1658.25|1666.25|1656.75|4
1740401930000|2025-02-24 12:58:50|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740401940000|2025-02-24 12:59:00|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740401950000|2025-02-24 12:59:10|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1667.25|1657.75|2
1740401960000|2025-02-24 12:59:20|1668.25|1658.75|1669.25|1659.75|1669.25|1659.75|1668.25|1658.75|3
1740401980000|2025-02-24 12:59:40|1668.75|1659.25|1668.25|1658.75|1668.75|1659.25|1668.25|1658.75|2
1740402000000|2025-02-24 13:00:00|1667.75|1658.25|1666.75|1657.25|1667.75|1658.25|1666.25|1656.75|6
1740402010000|2025-02-24 13:00:10|1666.25|1656.75|1667.75|1658.25|1668.25|1658.75|1666.25|1656.75|6
1740402020000|2025-02-24 13:00:20|1667.25|1657.75|1668.25|1658.75|1668.25|1658.75|1667.25|1657.75|3
1740402030000|2025-02-24 13:00:30|1667.75|1658.25|1667.25|1657.75|1667.75|1658.25|1667.25|1657.75|2
1740402040000|2025-02-24 13:00:40|1666.75|1657.25|1664.25|1654.75|1666.75|1657.25|1664.25|1654.75|7
1740402050000|2025-02-24 13:00:50|1663.75|1654.25|1661.25|1651.75|1663.75|1654.25|1661.25|1651.75|8
1740402060000|2025-02-24 13:01:00|1660.75|1651.25|1661.75|1652.25|1663.75|1654.25|1660.75|1651.25|12
1740402070000|2025-02-24 13:01:10|1661.25|1651.75|1661.25|1651.75|1661.75|1652.25|1660.75|1651.25|12
1740402080000|2025-02-24 13:01:20|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1660.25|1650.75|7
1740402090000|2025-02-24 13:01:30|1661.25|1651.75|1661.25|1651.75|1661.25|1651.75|1661.25|1651.75|1
1740402100000|2025-02-24 13:01:40|1660.75|1651.25|1657.75|1648.25|1660.75|1651.25|1657.75|1648.25|5
1740402110000|2025-02-24 13:01:50|1657.25|1647.75|1658.75|1649.25|1658.75|1649.25|1657.25|1647.75|6
1740402120000|2025-02-24 13:02:00|1659.25|1649.75|1660.75|1651.25|1660.75|1651.25|1658.25|1648.75|9
1740402130000|2025-02-24 13:02:10|1661.25|1651.75|1660.25|1650.75|1661.25|1651.75|1660.25|1650.75|3
1740402140000|2025-02-24 13:02:20|1660.75|1651.25|1661.75|1652.25|1661.75|1652.25|1660.75|1651.25|4
1740402150000|2025-02-24 13:02:30|1662.25|1652.75|1661.25|1651.75|1662.25|1652.75|1660.75|1651.25|7
1740402160000|2025-02-24 13:02:40|1660.75|1651.25|1659.25|1649.75|1660.75|1651.25|1658.75|1649.25|6
1740402170000|2025-02-24 13:02:50|1658.75|1649.25|1657.75|1648.25|1658.75|1649.25|1657.25|1647.75|6
1740402180000|2025-02-24 13:03:00|1658.25|1648.75|1657.25|1647.75|1659.25|1649.75|1656.75|1647.25|9
1740402190000|2025-02-24 13:03:10|1656.75|1647.25|1657.75|1648.25|1657.75|1648.25|1656.75|1647.25|3
1740402200000|2025-02-24 13:03:20|1657.25|1647.75|1657.25|1647.75|1657.75|1648.25|1657.25|1647.75|3
1740402210000|2025-02-24 13:03:30|1657.75|1648.25|1657.25|1647.75|1657.75|1648.25|1657.25|1647.75|2
1740402220000|2025-02-24 13:03:40|1656.75|1647.25|1656.25|1646.75|1656.75|1647.25|1656.25|1646.75|2
1740402230000|2025-02-24 13:03:50|1656.75|1647.25|1657.25|1647.75|1657.25|1647.75|1656.75|1647.25|2
1740402240000|2025-02-24 13:04:00|1656.75|1647.25|1658.25|1648.75|1658.25|1648.75|1656.75|1647.25|6
1740402250000|2025-02-24 13:04:10|1658.75|1649.25|1657.75|1648.25|1659.75|1650.25|1657.75|1648.25|9
1740402260000|2025-02-24 13:04:20|1657.25|1647.75|1657.75|1648.25|1657.75|1648.25|1657.25|1647.75|2
1740402270000|2025-02-24 13:04:30|1657.25|1647.75|1658.75|1649.25|1658.75|1649.25|1657.25|1647.75|4
1740402280000|2025-02-24 13:04:40|1658.25|1648.75|1658.25|1648.75|1658.25|1648.75|1658.25|1648.75|1
1740402290000|2025-02-24 13:04:50|1658.75|1649.25|1659.75|1650.25|1659.75|1650.25|1658.75|1649.25|3
1740402300000|2025-02-24 13:05:00|1659.25|1649.75|1658.75|1649.25|1659.25|1649.75|1658.75|1649.25|2
1740402310000|2025-02-24 13:05:10|1658.25|1648.75|1656.75|1647.25|1658.25|1648.75|1656.75|1647.25|4
1740402320000|2025-02-24 13:05:20|1656.25|1646.75|1656.75|1647.25|1657.25|1647.75|1656.25|1646.75|4
1740402330000|2025-02-24 13:05:30|1657.25|1647.75|1658.75|1649.25|1658.75|1649.25|1657.25|1647.75|4
1740402340000|2025-02-24 13:05:40|1659.25|1649.75|1659.75|1650.25|1659.75|1650.25|1659.25|1649.75|2
1740402360000|2025-02-24 13:06:00|1659.25|1649.75|1658.75|1649.25|1659.75|1650.25|1658.75|1649.25|4
1740402370000|2025-02-24 13:06:10|1659.25|1649.75|1658.25|1648.75|1660.25|1650.75|1658.25|1648.75|7
1740402380000|2025-02-24 13:06:20|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1
1740402390000|2025-02-24 13:06:30|1658.25|1648.75|1659.25|1649.75|1659.25|1649.75|1658.25|1648.75|5
1740402400000|2025-02-24 13:06:40|1659.75|1650.25|1660.25|1650.75|1660.25|1650.75|1659.75|1650.25|2
1740402410000|2025-02-24 13:06:50|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1
1740402420000|2025-02-24 13:07:00|1660.25|1650.75|1660.25|1650.75|1660.75|1651.25|1660.25|1650.75|3
1740402430000|2025-02-24 13:07:10|1659.75|1650.25|1661.75|1652.25|1661.75|1652.25|1659.75|1650.25|5
1740402440000|2025-02-24 13:07:20|1661.25|1651.75|1662.75|1653.25|1662.75|1653.25|1661.25|1651.75|4
1740402450000|2025-02-24 13:07:30|1663.25|1653.75|1663.75|1654.25|1663.75|1654.25|1662.75|1653.25|4
1740402460000|2025-02-24 13:07:40|1663.25|1653.75|1662.75|1653.25|1663.75|1654.25|1662.25|1652.75|8
1740402470000|2025-02-24 13:07:50|1662.25|1652.75|1663.25|1653.75|1663.25|1653.75|1662.25|1652.75|5
1740402480000|2025-02-24 13:08:00|1662.75|1653.25|1662.25|1652.75|1663.25|1653.75|1662.25|1652.75|4
1740402490000|2025-02-24 13:08:10|1662.75|1653.25|1662.25|1652.75|1662.75|1653.25|1662.25|1652.75|2
1740402500000|2025-02-24 13:08:20|1661.75|1652.25|1662.25|1652.75|1662.25|1652.75|1661.75|1652.25|2
1740402510000|2025-02-24 13:08:30|1662.75|1653.25|1663.25|1653.75|1663.25|1653.75|1662.75|1653.25|2
1740402520000|2025-02-24 13:08:40|1664.25|1654.75|1664.75|1655.25|1665.25|1655.75|1663.75|1654.25|8
1740402530000|2025-02-24 13:08:50|1665.25|1655.75|1665.75|1656.25|1666.25|1656.75|1665.25|1655.75|4
1740402540000|2025-02-24 13:09:00|1666.25|1656.75|1663.75|1654.25|1666.25|1656.75|1663.75|1654.25|5
1740402550000|2025-02-24 13:09:10|1664.25|1654.75|1662.75|1653.25|1664.25|1654.75|1662.75|1653.25|4
1740402560000|2025-02-24 13:09:20|1663.25|1653.75|1662.25|1652.75|1663.25|1653.75|1662.25|1652.75|3
1740402570000|2025-02-24 13:09:30|1662.75|1653.25|1662.25|1652.75|1662.75|1653.25|1662.25|1652.75|2
1740402600000|2025-02-24 13:10:00|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1661.25|1651.75|6
1740402610000|2025-02-24 13:10:10|1661.75|1652.25|1661.25|1651.75|1661.75|1652.25|1661.25|1651.75|2
1740402620000|2025-02-24 13:10:20|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1
1740402630000|2025-02-24 13:10:30|1661.25|1651.75|1662.75|1653.25|1662.75|1653.25|1661.25|1651.75|10
1740402640000|2025-02-24 13:10:40|1663.25|1653.75|1662.25|1652.75|1663.25|1653.75|1662.25|1652.75|5
1740402650000|2025-02-24 13:10:50|1661.75|1652.25|1661.75|1652.25|1661.75|1652.25|1660.75|1651.25|4
1740402660000|2025-02-24 13:11:00|1662.25|1652.75|1662.75|1653.25|1663.25|1653.75|1662.25|1652.75|6
1740402670000|2025-02-24 13:11:10|1663.25|1653.75|1662.75|1653.25|1663.25|1653.75|1662.75|1653.25|4
1740402680000|2025-02-24 13:11:20|1663.25|1653.75|1663.25|1653.75|1664.25|1654.75|1663.25|1653.75|5
1740402700000|2025-02-24 13:11:40|1662.75|1653.25|1661.75|1652.25|1662.75|1653.25|1661.75|1652.25|3
1740402710000|2025-02-24 13:11:50|1661.25|1651.75|1661.25|1651.75|1661.25|1651.75|1661.25|1651.75|1
1740402720000|2025-02-24 13:12:00|1661.75|1652.25|1662.75|1653.25|1662.75|1653.25|1661.75|1652.25|3
1740402730000|2025-02-24 13:12:10|1663.25|1653.75|1663.75|1654.25|1664.25|1654.75|1663.25|1653.75|6
1740402740000|2025-02-24 13:12:20|1664.25|1654.75|1663.25|1653.75|1664.25|1654.75|1663.25|1653.75|3
1740402750000|2025-02-24 13:12:30|1663.75|1654.25|1663.25|1653.75|1663.75|1654.25|1663.25|1653.75|4
1740402760000|2025-02-24 13:12:40|1662.75|1653.25|1663.75|1654.25|1663.75|1654.25|1662.75|1653.25|3
1740402780000|2025-02-24 13:13:00|1664.25|1654.75|1665.25|1655.75|1665.25|1655.75|1664.25|1654.75|2
1740402790000|2025-02-24 13:13:10|1665.75|1656.25|1666.25|1656.75|1666.25|1656.75|1664.75|1655.25|6
1740402800000|2025-02-24 13:13:20|1666.75|1657.25|1666.25|1656.75|1666.75|1657.25|1666.25|1656.75|2
1740402810000|2025-02-24 13:13:30|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|3
1740402820000|2025-02-24 13:13:40|1666.25|1656.75|1666.25|1656.75|1666.75|1657.25|1666.25|1656.75|3
1740402830000|2025-02-24 13:13:50|1666.75|1657.25|1667.75|1658.25|1668.25|1658.75|1666.75|1657.25|5
1740402840000|2025-02-24 13:14:00|1667.25|1657.75|1666.25|1656.75|1667.25|1657.75|1666.25|1656.75|3
1740402860000|2025-02-24 13:14:20|1666.75|1657.25|1668.25|1658.75|1668.25|1658.75|1666.75|1657.25|6
1740402870000|2025-02-24 13:14:30|1667.75|1658.25|1666.75|1657.25|1667.75|1658.25|1666.75|1657.25|3
1740402880000|2025-02-24 13:14:40|1667.25|1657.75|1667.75|1658.25|1667.75|1658.25|1667.25|1657.75|4
1740402890000|2025-02-24 13:14:50|1667.25|1657.75|1668.25|1658.75|1668.25|1658.75|1667.25|1657.75|5
1740402900000|2025-02-24 13:15:00|1667.75|1658.25|1669.75|1660.25|1669.75|1660.25|1667.75|1658.25|9
1740402910000|2025-02-24 13:15:10|1670.25|1660.75|1671.75|1662.25|1671.75|1662.25|1670.25|1660.75|4
1740402920000|2025-02-24 13:15:20|1672.25|1662.75|1672.75|1663.25|1672.75|1663.25|1671.75|1662.25|4
1740402930000|2025-02-24 13:15:30|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740402940000|2025-02-24 13:15:40|1673.75|1664.25|1674.75|1665.25|1674.75|1665.25|1673.75|1664.25|6
1740402950000|2025-02-24 13:15:50|1674.25|1664.75|1674.75|1665.25|1674.75|1665.25|1673.75|1664.25|4
1740402960000|2025-02-24 13:16:00|1674.25|1664.75|1671.75|1662.25|1674.25|1664.75|1671.25|1661.75|6
1740402980000|2025-02-24 13:16:20|1672.25|1662.75|1670.75|1661.25|1672.75|1663.25|1670.75|1661.25|6
1740403000000|2025-02-24 13:16:40|1671.25|1661.75|1672.25|1662.75|1672.25|1662.75|1671.25|1661.75|3
1740403010000|2025-02-24 13:16:50|1671.75|1662.25|1671.75|1662.25|1672.25|1662.75|1671.75|1662.25|3
1740403020000|2025-02-24 13:17:00|1672.25|1662.75|1671.75|1662.25|1673.25|1663.75|1671.75|1662.25|6
1740403030000|2025-02-24 13:17:10|1671.25|1661.75|1670.75|1661.25|1671.25|1661.75|1670.75|1661.25|2
1740403040000|2025-02-24 13:17:20|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1
1740403050000|2025-02-24 13:17:30|1671.25|1661.75|1670.25|1660.75|1671.25|1661.75|1670.25|1660.75|5
1740403070000|2025-02-24 13:17:50|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1
1740403080000|2025-02-24 13:18:00|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1
1740403090000|2025-02-24 13:18:10|1668.75|1659.25|1669.75|1660.25|1669.75|1660.25|1668.75|1659.25|3
1740403110000|2025-02-24 13:18:30|1669.25|1659.75|1669.75|1660.25|1669.75|1660.25|1669.25|1659.75|2
1740403120000|2025-02-24 13:18:40|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|2
1740403140000|2025-02-24 13:19:00|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1668.25|1658.75|1
1740403150000|2025-02-24 13:19:10|1667.75|1658.25|1668.25|1658.75|1668.25|1658.75|1667.75|1658.25|2
1740403160000|2025-02-24 13:19:20|1667.75|1658.25|1669.75|1660.25|1669.75|1660.25|1667.75|1658.25|5
1740403180000|2025-02-24 13:19:40|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|2
1740403190000|2025-02-24 13:19:50|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.75|1659.25|2
1740403200000|2025-02-24 13:20:00|1669.25|1659.75|1670.75|1661.25|1670.75|1661.25|1669.25|1659.75|4
1740403210000|2025-02-24 13:20:10|1670.25|1660.75|1668.75|1659.25|1670.25|1660.75|1668.75|1659.25|4
1740403220000|2025-02-24 13:20:20|1669.25|1659.75|1669.75|1660.25|1669.75|1660.25|1669.25|1659.75|2
1740403230000|2025-02-24 13:20:30|1670.25|1660.75|1669.75|1660.25|1670.25|1660.75|1669.75|1660.25|4
1740403240000|2025-02-24 13:20:40|1670.25|1660.75|1670.75|1661.25|1670.75|1661.25|1670.25|1660.75|2
1740403270000|2025-02-24 13:21:10|1671.25|1661.75|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|2
1740403280000|2025-02-24 13:21:20|1672.25|1662.75|1671.25|1661.75|1672.25|1662.75|1671.25|1661.75|5
1740403290000|2025-02-24 13:21:30|1671.75|1662.25|1672.75|1663.25|1672.75|1663.25|1671.75|1662.25|3
1740403300000|2025-02-24 13:21:40|1672.25|1662.75|1671.75|1662.25|1672.75|1663.25|1671.75|1662.25|4
1740403310000|2025-02-24 13:21:50|1671.25|1661.75|1671.25|1661.75|1671.75|1662.25|1671.25|1661.75|3
1740403320000|2025-02-24 13:22:00|1671.75|1662.25|1672.25|1662.75|1672.25|1662.75|1671.75|1662.25|2
1740403330000|2025-02-24 13:22:10|1671.75|1662.25|1672.75|1663.25|1672.75|1663.25|1671.75|1662.25|3
1740403340000|2025-02-24 13:22:20|1672.25|1662.75|1671.75|1662.25|1672.25|1662.75|1670.75|1661.25|10
1740403350000|2025-02-24 13:22:30|1672.25|1662.75|1672.75|1663.25|1673.25|1663.75|1672.25|1662.75|4
1740403360000|2025-02-24 13:22:40|1672.25|1662.75|1673.75|1664.25|1673.75|1664.25|1672.25|1662.75|3
1740403370000|2025-02-24 13:22:50|1673.25|1663.75|1672.25|1662.75|1673.25|1663.75|1671.75|1662.25|4
1740403380000|2025-02-24 13:23:00|1671.75|1662.25|1672.75|1663.25|1673.25|1663.75|1671.75|1662.25|9
1740403390000|2025-02-24 13:23:10|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740403400000|2025-02-24 13:23:20|1673.75|1664.25|1673.25|1663.75|1673.75|1664.25|1673.25|1663.75|4
1740403420000|2025-02-24 13:23:40|1673.75|1664.25|1673.25|1663.75|1673.75|1664.25|1673.25|1663.75|2
1740403430000|2025-02-24 13:23:50|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740403440000|2025-02-24 13:24:00|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1672.75|1663.25|3
1740403460000|2025-02-24 13:24:20|1672.75|1663.25|1672.25|1662.75|1672.75|1663.25|1671.75|1662.25|6
1740403550000|2025-02-24 13:25:50|1671.75|1662.25|1671.25|1661.75|1671.75|1662.25|1671.25|1661.75|2
1740403560000|2025-02-24 13:26:00|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1
1740403580000|2025-02-24 13:26:20|1671.75|1662.25|1671.75|1662.25|1671.75|1662.25|1671.25|1661.75|3
1740403590000|2025-02-24 13:26:30|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1671.75|1662.25|3
1740403600000|2025-02-24 13:26:40|1673.25|1663.75|1673.25|1663.75|1673.75|1664.25|1673.25|1663.75|3
1740403610000|2025-02-24 13:26:50|1674.25|1664.75|1672.75|1663.25|1674.25|1664.75|1672.75|1663.25|4
1740403620000|2025-02-24 13:27:00|1673.25|1663.75|1674.25|1664.75|1674.25|1664.75|1672.75|1663.25|5
1740403690000|2025-02-24 13:28:10|1674.75|1665.25|1675.25|1665.75|1675.25|1665.75|1674.75|1665.25|2
1740403700000|2025-02-24 13:28:20|1676.25|1666.75|1676.25|1666.75|1676.25|1666.75|1675.75|1666.25|3
1740403710000|2025-02-24 13:28:30|1675.75|1666.25|1675.25|1665.75|1676.25|1666.75|1675.25|1665.75|6
1740403720000|2025-02-24 13:28:40|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1675.25|1665.75|3
1740403730000|2025-02-24 13:28:50|1675.25|1665.75|1675.75|1666.25|1675.75|1666.25|1675.25|1665.75|4
1740403740000|2025-02-24 13:29:00|1676.25|1666.75|1675.75|1666.25|1676.25|1666.75|1675.75|1666.25|2
1740403750000|2025-02-24 13:29:10|1675.25|1665.75|1674.75|1665.25|1675.25|1665.75|1674.75|1665.25|2
1740403760000|2025-02-24 13:29:20|1675.75|1666.25|1675.75|1666.25|1676.25|1666.75|1675.75|1666.25|5
1740403770000|2025-02-24 13:29:30|1676.25|1666.75|1676.25|1666.75|1676.25|1666.75|1676.25|1666.75|1
1740403780000|2025-02-24 13:29:40|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1675.75|1666.25|1
1740403790000|2025-02-24 13:29:50|1675.25|1665.75|1675.75|1666.25|1675.75|1666.25|1675.25|1665.75|4
1740403800000|2025-02-24 13:30:00|1675.25|1665.75|1675.75|1666.25|1675.75|1666.25|1675.25|1665.75|4
1740403810000|2025-02-24 13:30:10|1676.25|1666.75|1675.75|1666.25|1676.25|1666.75|1675.75|1666.25|4
1740403820000|2025-02-24 13:30:20|1675.25|1665.75|1675.75|1666.25|1675.75|1666.25|1674.75|1665.25|4
1740403830000|2025-02-24 13:30:30|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1675.25|1665.75|1
1740403840000|2025-02-24 13:30:40|1676.25|1666.75|1676.25|1666.75|1676.25|1666.75|1676.25|1666.75|1
1740403860000|2025-02-24 13:31:00|1677.25|1667.75|1676.75|1667.25|1677.25|1667.75|1676.75|1667.25|6
1740403870000|2025-02-24 13:31:10|1677.25|1667.75|1677.25|1667.75|1678.75|1669.25|1677.25|1667.75|7
1740403880000|2025-02-24 13:31:20|1677.75|1668.25|1679.25|1669.75|1679.25|1669.75|1677.75|1668.25|4
1740403890000|2025-02-24 13:31:30|1678.75|1669.25|1679.25|1669.75|1679.25|1669.75|1678.75|1669.25|2
1740403900000|2025-02-24 13:31:40|1680.25|1670.75|1680.25|1670.75|1680.25|1670.75|1680.25|1670.75|1
1740403910000|2025-02-24 13:31:50|1680.75|1671.25|1680.25|1670.75|1680.75|1671.25|1680.25|1670.75|2
1740403920000|2025-02-24 13:32:00|1680.75|1671.25|1680.25|1670.75|1680.75|1671.25|1680.25|1670.75|2
1740403930000|2025-02-24 13:32:10|1680.75|1671.25|1680.25|1670.75|1681.25|1671.75|1680.25|1670.75|6
1740403940000|2025-02-24 13:32:20|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1678.75|1669.25|3
1740403950000|2025-02-24 13:32:30|1679.75|1670.25|1680.25|1670.75|1680.25|1670.75|1679.25|1669.75|4
1740403960000|2025-02-24 13:32:40|1680.75|1671.25|1680.25|1670.75|1681.25|1671.75|1680.25|1670.75|3
1740403970000|2025-02-24 13:32:50|1679.75|1670.25|1679.75|1670.25|1679.75|1670.25|1679.75|1670.25|1
1740403980000|2025-02-24 13:33:00|1680.25|1670.75|1680.25|1670.75|1680.25|1670.75|1680.25|1670.75|1
1740403990000|2025-02-24 13:33:10|1680.75|1671.25|1679.75|1670.25|1681.25|1671.75|1679.75|1670.25|4
1740404000000|2025-02-24 13:33:20|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1
1740404010000|2025-02-24 13:33:30|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1678.75|1669.25|1
1740404030000|2025-02-24 13:33:50|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1678.25|1668.75|1
1740404040000|2025-02-24 13:34:00|1677.75|1668.25|1677.75|1668.25|1677.75|1668.25|1677.25|1667.75|3
1740404050000|2025-02-24 13:34:10|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1677.25|1667.75|1
1740404060000|2025-02-24 13:34:20|1677.75|1668.25|1677.25|1667.75|1677.75|1668.25|1677.25|1667.75|2
1740404070000|2025-02-24 13:34:30|1677.75|1668.25|1677.25|1667.75|1678.25|1668.75|1677.25|1667.75|4
1740404110000|2025-02-24 13:35:10|1677.75|1668.25|1678.25|1668.75|1678.25|1668.75|1677.75|1668.25|2
1740404120000|2025-02-24 13:35:20|1678.75|1669.25|1679.25|1669.75|1679.25|1669.75|1678.75|1669.25|2
1740404130000|2025-02-24 13:35:30|1678.75|1669.25|1678.25|1668.75|1678.75|1669.25|1678.25|1668.75|2
1740404160000|2025-02-24 13:36:00|1679.25|1669.75|1678.75|1669.25|1679.25|1669.75|1678.75|1669.25|2
1740404170000|2025-02-24 13:36:10|1679.25|1669.75|1681.25|1671.75|1681.25|1671.75|1679.25|1669.75|4
1740404200000|2025-02-24 13:36:40|1681.75|1672.25|1682.25|1672.75|1682.25|1672.75|1681.75|1672.25|2
1740404210000|2025-02-24 13:36:50|1681.75|1672.25|1681.25|1671.75|1681.75|1672.25|1681.25|1671.75|6
1740404220000|2025-02-24 13:37:00|1681.75|1672.25|1681.75|1672.25|1682.25|1672.75|1681.75|1672.25|3
1740404230000|2025-02-24 13:37:10|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1681.25|1671.75|1
1740404240000|2025-02-24 13:37:20|1680.75|1671.25|1680.75|1671.25|1680.75|1671.25|1680.75|1671.25|1
1740404270000|2025-02-24 13:37:50|1680.25|1670.75|1680.25|1670.75|1680.25|1670.75|1680.25|1670.75|1
1740404280000|2025-02-24 13:38:00|1679.75|1670.25|1680.25|1670.75|1680.25|1670.75|1679.25|1669.75|8
1740404300000|2025-02-24 13:38:20|1680.75|1671.25|1680.25|1670.75|1680.75|1671.25|1680.25|1670.75|2
1740404310000|2025-02-24 13:38:30|1679.75|1670.25|1679.75|1670.25|1679.75|1670.25|1679.25|1669.75|3
1740404320000|2025-02-24 13:38:40|1680.25|1670.75|1679.75|1670.25|1680.25|1670.75|1679.75|1670.25|2
1740404340000|2025-02-24 13:39:00|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1679.25|1669.75|1
1740404350000|2025-02-24 13:39:10|1678.75|1669.25|1678.25|1668.75|1678.75|1669.25|1678.25|1668.75|2
1740404420000|2025-02-24 13:40:20|1677.75|1668.25|1677.25|1667.75|1677.75|1668.25|1677.25|1667.75|2
1740404440000|2025-02-24 13:40:40|1675.75|1666.25|1676.25|1666.75|1676.25|1666.75|1675.75|1666.25|2
1740404460000|2025-02-24 13:41:00|1675.75|1666.25|1674.25|1664.75|1675.75|1666.25|1674.25|1664.75|4
1740404470000|2025-02-24 13:41:10|1674.75|1665.25|1674.25|1664.75|1675.25|1665.75|1674.25|1664.75|6
1740404480000|2025-02-24 13:41:20|1673.75|1664.25|1673.75|1664.25|1674.25|1664.75|1673.25|1663.75|7
1740404490000|2025-02-24 13:41:30|1673.25|1663.75|1673.75|1664.25|1673.75|1664.25|1673.25|1663.75|2
1740404500000|2025-02-24 13:41:40|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740404530000|2025-02-24 13:42:10|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740404550000|2025-02-24 13:42:30|1673.25|1663.75|1672.75|1663.25|1673.25|1663.75|1672.75|1663.25|2
1740404580000|2025-02-24 13:43:00|1672.25|1662.75|1671.75|1662.25|1672.25|1662.75|1671.25|1661.75|4
1740404590000|2025-02-24 13:43:10|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740404600000|2025-02-24 13:43:20|1671.75|1662.25|1672.25|1662.75|1672.25|1662.75|1671.75|1662.25|2
1740404610000|2025-02-24 13:43:30|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740404620000|2025-02-24 13:43:40|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1
1740404640000|2025-02-24 13:44:00|1672.75|1663.25|1673.25|1663.75|1673.25|1663.75|1672.75|1663.25|2
1740404650000|2025-02-24 13:44:10|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1
1740404660000|2025-02-24 13:44:20|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740404690000|2025-02-24 13:44:50|1672.75|1663.25|1672.25|1662.75|1672.75|1663.25|1672.25|1662.75|2
1740404700000|2025-02-24 13:45:00|1671.75|1662.25|1672.25|1662.75|1672.25|1662.75|1671.75|1662.25|2
1740404710000|2025-02-24 13:45:10|1671.75|1662.25|1671.75|1662.25|1672.25|1662.75|1671.25|1661.75|9
1740404720000|2025-02-24 13:45:20|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1
1740404730000|2025-02-24 13:45:30|1672.75|1663.25|1673.25|1663.75|1673.25|1663.75|1672.75|1663.25|2
1740404740000|2025-02-24 13:45:40|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740404750000|2025-02-24 13:45:50|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1
1740404760000|2025-02-24 13:46:00|1672.75|1663.25|1673.25|1663.75|1673.25|1663.75|1672.75|1663.25|2
1740404770000|2025-02-24 13:46:10|1673.75|1664.25|1673.25|1663.75|1673.75|1664.25|1673.25|1663.75|2
1740404780000|2025-02-24 13:46:20|1673.75|1664.25|1673.25|1663.75|1673.75|1664.25|1673.25|1663.75|2
1740404830000|2025-02-24 13:47:10|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1
1740404850000|2025-02-24 13:47:30|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740404860000|2025-02-24 13:47:40|1672.25|1662.75|1671.25|1661.75|1672.25|1662.75|1671.25|1661.75|3
1740404870000|2025-02-24 13:47:50|1671.75|1662.25|1672.25|1662.75|1672.25|1662.75|1671.25|1661.75|6
1740404890000|2025-02-24 13:48:10|1672.75|1663.25|1673.25|1663.75|1673.25|1663.75|1672.75|1663.25|4
1740404900000|2025-02-24 13:48:20|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740404910000|2025-02-24 13:48:30|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1672.75|1663.25|3
1740404920000|2025-02-24 13:48:40|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.25|1662.75|3
1740404930000|2025-02-24 13:48:50|1673.25|1663.75|1672.75|1663.25|1673.25|1663.75|1672.75|1663.25|2
1740404940000|2025-02-24 13:49:00|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740404950000|2025-02-24 13:49:10|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740404960000|2025-02-24 13:49:20|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1672.25|1662.75|1
1740404980000|2025-02-24 13:49:40|1671.75|1662.25|1671.25|1661.75|1671.75|1662.25|1671.25|1661.75|4
1740404990000|2025-02-24 13:49:50|1672.25|1662.75|1671.75|1662.25|1672.25|1662.75|1671.75|1662.25|2
1740405000000|2025-02-24 13:50:00|1671.25|1661.75|1673.25|1663.75|1673.25|1663.75|1671.25|1661.75|7
1740405010000|2025-02-24 13:50:10|1672.75|1663.25|1673.25|1663.75|1673.25|1663.75|1672.25|1662.75|7
1740405040000|2025-02-24 13:50:40|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1672.75|1663.25|1
1740405050000|2025-02-24 13:50:50|1673.25|1663.75|1672.75|1663.25|1673.25|1663.75|1672.75|1663.25|2
1740405060000|2025-02-24 13:51:00|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1672.75|1663.25|3
1740405070000|2025-02-24 13:51:10|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1673.75|1664.25|1
1740405080000|2025-02-24 13:51:20|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1673.25|1663.75|1
1740405130000|2025-02-24 13:52:10|1674.25|1664.75|1673.75|1664.25|1674.25|1664.75|1673.25|1663.75|5
1740405140000|2025-02-24 13:52:20|1673.25|1663.75|1674.25|1664.75|1674.25|1664.75|1673.25|1663.75|3
1740405150000|2025-02-24 13:52:30|1673.75|1664.25|1671.75|1662.25|1673.75|1664.25|1671.75|1662.25|4
1740405160000|2025-02-24 13:52:40|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1671.25|1661.75|1
1740405170000|2025-02-24 13:52:50|1670.75|1661.25|1670.25|1660.75|1670.75|1661.25|1669.75|1660.25|4
1740405180000|2025-02-24 13:53:00|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.25|1659.75|3
1740405190000|2025-02-24 13:53:10|1669.25|1659.75|1668.25|1658.75|1669.25|1659.75|1668.25|1658.75|3
1740405200000|2025-02-24 13:53:20|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|3
1740405210000|2025-02-24 13:53:30|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1669.75|1660.25|1
1740405220000|2025-02-24 13:53:40|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1670.25|1660.75|1
1740405230000|2025-02-24 13:53:50|1669.25|1659.75|1668.75|1659.25|1669.25|1659.75|1668.25|1658.75|3
1740405240000|2025-02-24 13:54:00|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|3
1740405250000|2025-02-24 13:54:10|1668.75|1659.25|1668.75|1659.25|1669.25|1659.75|1668.25|1658.75|5
1740405260000|2025-02-24 13:54:20|1669.25|1659.75|1669.25|1659.75|1669.25|1659.75|1668.75|1659.25|3
1740405270000|2025-02-24 13:54:30|1669.75|1660.25|1670.25|1660.75|1670.25|1660.75|1669.75|1660.25|2
1740405280000|2025-02-24 13:54:40|1669.75|1660.25|1669.25|1659.75|1669.75|1660.25|1669.25|1659.75|2
1740405290000|2025-02-24 13:54:50|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1668.75|1659.25|1
1740405300000|2025-02-24 13:55:00|1668.25|1658.75|1667.25|1657.75|1668.75|1659.25|1667.25|1657.75|7
1740405320000|2025-02-24 13:55:20|1666.75|1657.25|1666.25|1656.75|1666.75|1657.25|1666.25|1656.75|2
1740405360000|2025-02-24 13:56:00|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1
1740405370000|2025-02-24 13:56:10|1666.25|1656.75|1664.75|1655.25|1666.25|1656.75|1664.75|1655.25|4
1740405380000|2025-02-24 13:56:20|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1
1740405390000|2025-02-24 13:56:30|1663.75|1654.25|1663.25|1653.75|1664.25|1654.75|1663.25|1653.75|6
1740405410000|2025-02-24 13:56:50|1663.75|1654.25|1664.25|1654.75|1664.25|1654.75|1663.75|1654.25|2
1740405420000|2025-02-24 13:57:00|1663.75|1654.25|1663.25|1653.75|1663.75|1654.25|1663.25|1653.75|2
1740405450000|2025-02-24 13:57:30|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1
1740405460000|2025-02-24 13:57:40|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1
1740405470000|2025-02-24 13:57:50|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1
1740405480000|2025-02-24 13:58:00|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1
1740405540000|2025-02-24 13:59:00|1661.75|1652.25|1661.75|1652.25|1661.75|1652.25|1661.75|1652.25|1
1740405600000|2025-02-24 14:00:00|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1
1740405610000|2025-02-24 14:00:10|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1
1740405630000|2025-02-24 14:00:30|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1
1740405640000|2025-02-24 14:00:40|1662.75|1653.25|1662.75|1653.25|1663.25|1653.75|1662.75|1653.25|3
1740405650000|2025-02-24 14:00:50|1663.25|1653.75|1663.75|1654.25|1663.75|1654.25|1663.25|1653.75|2
1740405670000|2025-02-24 14:01:10|1664.25|1654.75|1663.75|1654.25|1664.25|1654.75|1663.75|1654.25|4
1740405680000|2025-02-24 14:01:20|1663.25|1653.75|1663.75|1654.25|1663.75|1654.25|1662.75|1653.25|4
1740405700000|2025-02-24 14:01:40|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1
1740405710000|2025-02-24 14:01:50|1664.75|1655.25|1665.75|1656.25|1665.75|1656.25|1664.75|1655.25|3
1740405720000|2025-02-24 14:02:00|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1665.75|1656.25|4
1740405730000|2025-02-24 14:02:10|1667.25|1657.75|1666.75|1657.25|1667.25|1657.75|1666.75|1657.25|2
1740405740000|2025-02-24 14:02:20|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1667.25|1657.75|1
1740405750000|2025-02-24 14:02:30|1666.75|1657.25|1665.25|1655.75|1666.75|1657.25|1665.25|1655.75|4
1740405760000|2025-02-24 14:02:40|1664.75|1655.25|1664.25|1654.75|1664.75|1655.25|1664.25|1654.75|2
1740405780000|2025-02-24 14:03:00|1663.75|1654.25|1663.25|1653.75|1663.75|1654.25|1663.25|1653.75|2
1740405790000|2025-02-24 14:03:10|1663.75|1654.25|1663.75|1654.25|1663.75|1654.25|1663.75|1654.25|1
1740405800000|2025-02-24 14:03:20|1664.25|1654.75|1664.75|1655.25|1664.75|1655.25|1664.25|1654.75|2
1740405810000|2025-02-24 14:03:30|1664.25|1654.75|1663.75|1654.25|1664.25|1654.75|1663.75|1654.25|2
1740405830000|2025-02-24 14:03:50|1663.25|1653.75|1663.25|1653.75|1663.25|1653.75|1663.25|1653.75|1
1740405840000|2025-02-24 14:04:00|1663.75|1654.25|1663.75|1654.25|1663.75|1654.25|1663.25|1653.75|3
1740405850000|2025-02-24 14:04:10|1663.25|1653.75|1663.75|1654.25|1663.75|1654.25|1663.25|1653.75|2
1740405870000|2025-02-24 14:04:30|1663.25|1653.75|1663.75|1654.25|1663.75|1654.25|1663.25|1653.75|2
1740405890000|2025-02-24 14:04:50|1664.25|1654.75|1664.25|1654.75|1665.25|1655.75|1664.25|1654.75|5
1740405900000|2025-02-24 14:05:00|1664.75|1655.25|1664.75|1655.25|1664.75|1655.25|1664.25|1654.75|3
1740405910000|2025-02-24 14:05:10|1665.25|1655.75|1665.75|1656.25|1666.25|1656.75|1665.25|1655.75|4
1740405930000|2025-02-24 14:05:30|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|2
1740405960000|2025-02-24 14:06:00|1666.25|1656.75|1664.75|1655.25|1666.75|1657.25|1664.75|1655.25|5
1740405970000|2025-02-24 14:06:10|1665.25|1655.75|1666.25|1656.75|1666.75|1657.25|1665.25|1655.75|5
1740405980000|2025-02-24 14:06:20|1666.75|1657.25|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|3
1740405990000|2025-02-24 14:06:30|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1666.25|1656.75|6
1740406000000|2025-02-24 14:06:40|1666.25|1656.75|1665.75|1656.25|1666.75|1657.25|1664.75|1655.25|11
1740406010000|2025-02-24 14:06:50|1665.25|1655.75|1664.25|1654.75|1665.25|1655.75|1664.25|1654.75|3
1740406030000|2025-02-24 14:07:10|1665.25|1655.75|1663.75|1654.25|1665.25|1655.75|1663.75|1654.25|4
1740406040000|2025-02-24 14:07:20|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1664.25|1654.75|1
1740406050000|2025-02-24 14:07:30|1663.75|1654.25|1663.25|1653.75|1663.75|1654.25|1663.25|1653.75|2
1740406060000|2025-02-24 14:07:40|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1662.75|1653.25|1
1740406080000|2025-02-24 14:08:00|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1662.25|1652.75|1
1740406090000|2025-02-24 14:08:10|1661.75|1652.25|1660.75|1651.25|1661.75|1652.25|1660.25|1650.75|5
1740406100000|2025-02-24 14:08:20|1660.25|1650.75|1659.75|1650.25|1660.75|1651.25|1659.75|1650.25|4
1740406110000|2025-02-24 14:08:30|1659.25|1649.75|1658.75|1649.25|1659.25|1649.75|1658.75|1649.25|2
1740406130000|2025-02-24 14:08:50|1659.25|1649.75|1659.25|1649.75|1659.25|1649.75|1659.25|1649.75|1
1740406140000|2025-02-24 14:09:00|1659.75|1650.25|1659.25|1649.75|1660.25|1650.75|1659.25|1649.75|4
1740406150000|2025-02-24 14:09:10|1659.75|1650.25|1659.75|1650.25|1659.75|1650.25|1659.75|1650.25|1
1740406160000|2025-02-24 14:09:20|1659.25|1649.75|1659.25|1649.75|1659.25|1649.75|1659.25|1649.75|1
1740406180000|2025-02-24 14:09:40|1659.75|1650.25|1659.75|1650.25|1659.75|1650.25|1659.75|1650.25|1
1740406200000|2025-02-24 14:10:00|1660.25|1650.75|1660.75|1651.25|1660.75|1651.25|1660.25|1650.75|2
1740406210000|2025-02-24 14:10:10|1661.25|1651.75|1661.25|1651.75|1661.75|1652.25|1661.25|1651.75|3
1740406220000|2025-02-24 14:10:20|1661.75|1652.25|1661.75|1652.25|1661.75|1652.25|1661.75|1652.25|1
1740406230000|2025-02-24 14:10:30|1661.25|1651.75|1660.75|1651.25|1661.25|1651.75|1660.75|1651.25|2
1740406240000|2025-02-24 14:10:40|1660.25|1650.75|1660.75|1651.25|1661.25|1651.75|1660.25|1650.75|4
1740406250000|2025-02-24 14:10:50|1661.25|1651.75|1661.75|1652.25|1661.75|1652.25|1660.75|1651.25|4
1740406260000|2025-02-24 14:11:00|1662.25|1652.75|1661.75|1652.25|1662.25|1652.75|1661.75|1652.25|2
1740406270000|2025-02-24 14:11:10|1660.75|1651.25|1660.75|1651.25|1660.75|1651.25|1660.25|1650.75|3
1740406300000|2025-02-24 14:11:40|1659.75|1650.25|1659.25|1649.75|1659.75|1650.25|1659.25|1649.75|2
1740406310000|2025-02-24 14:11:50|1659.75|1650.25|1659.75|1650.25|1660.25|1650.75|1659.75|1650.25|3
1740406320000|2025-02-24 14:12:00|1660.25|1650.75|1661.25|1651.75|1661.25|1651.75|1660.25|1650.75|3
1740406330000|2025-02-24 14:12:10|1660.75|1651.25|1660.25|1650.75|1660.75|1651.25|1660.25|1650.75|2
1740406340000|2025-02-24 14:12:20|1659.75|1650.25|1659.25|1649.75|1659.75|1650.25|1659.25|1649.75|2
1740406380000|2025-02-24 14:13:00|1659.75|1650.25|1659.25|1649.75|1659.75|1650.25|1659.25|1649.75|2
1740406390000|2025-02-24 14:13:10|1659.75|1650.25|1659.75|1650.25|1660.25|1650.75|1659.75|1650.25|5
1740406400000|2025-02-24 14:13:20|1660.25|1650.75|1659.25|1649.75|1660.25|1650.75|1659.25|1649.75|5
1740406410000|2025-02-24 14:13:30|1659.75|1650.25|1659.75|1650.25|1659.75|1650.25|1659.75|1650.25|1
1740406420000|2025-02-24 14:13:40|1659.25|1649.75|1659.25|1649.75|1659.75|1650.25|1659.25|1649.75|3
1740406430000|2025-02-24 14:13:50|1658.75|1649.25|1657.25|1647.75|1658.75|1649.25|1657.25|1647.75|6
1740406500000|2025-02-24 14:15:00|1656.75|1647.25|1656.25|1646.75|1657.25|1647.75|1656.25|1646.75|6
1740406510000|2025-02-24 14:15:10|1656.75|1647.25|1656.25|1646.75|1657.25|1647.75|1656.25|1646.75|4
1740406520000|2025-02-24 14:15:20|1656.75|1647.25|1657.25|1647.75|1657.25|1647.75|1656.25|1646.75|6
1740406530000|2025-02-24 14:15:30|1657.75|1648.25|1659.25|1649.75|1659.25|1649.75|1657.75|1648.25|4
1740406540000|2025-02-24 14:15:40|1658.75|1649.25|1658.25|1648.75|1658.75|1649.25|1658.25|1648.75|2
1740406550000|2025-02-24 14:15:50|1658.75|1649.25|1658.25|1648.75|1659.25|1649.75|1658.25|1648.75|4
1740406560000|2025-02-24 14:16:00|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1
1740406570000|2025-02-24 14:16:10|1657.25|1647.75|1658.25|1648.75|1658.25|1648.75|1657.25|1647.75|3
1740406580000|2025-02-24 14:16:20|1658.75|1649.25|1659.25|1649.75|1659.25|1649.75|1658.25|1648.75|4
1740406590000|2025-02-24 14:16:30|1658.75|1649.25|1657.75|1648.25|1658.75|1649.25|1657.75|1648.25|3
1740406600000|2025-02-24 14:16:40|1657.25|1647.75|1657.25|1647.75|1657.25|1647.75|1657.25|1647.75|1
1740406610000|2025-02-24 14:16:50|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1
1740406620000|2025-02-24 14:17:00|1658.25|1648.75|1657.75|1648.25|1659.25|1649.75|1657.75|1648.25|6
1740406630000|2025-02-24 14:17:10|1657.25|1647.75|1656.75|1647.25|1657.25|1647.75|1656.25|1646.75|6
1740406640000|2025-02-24 14:17:20|1657.25|1647.75|1656.25|1646.75|1657.25|1647.75|1656.25|1646.75|3
1740406650000|2025-02-24 14:17:30|1656.75|1647.25|1657.25|1647.75|1657.25|1647.75|1656.75|1647.25|4
1740406680000|2025-02-24 14:18:00|1657.75|1648.25|1658.25|1648.75|1658.25|1648.75|1657.75|1648.25|2
1740406690000|2025-02-24 14:18:10|1658.75|1649.25|1659.25|1649.75|1659.75|1650.25|1658.75|1649.25|6
1740406700000|2025-02-24 14:18:20|1659.75|1650.25|1659.25|1649.75|1659.75|1650.25|1658.75|1649.25|6
1740406710000|2025-02-24 14:18:30|1658.75|1649.25|1658.75|1649.25|1658.75|1649.25|1658.75|1649.25|1
1740406720000|2025-02-24 14:18:40|1658.25|1648.75|1658.25|1648.75|1658.25|1648.75|1658.25|1648.75|1
1740406740000|2025-02-24 14:19:00|1658.75|1649.25|1659.25|1649.75|1659.25|1649.75|1658.75|1649.25|2
1740406750000|2025-02-24 14:19:10|1658.75|1649.25|1658.25|1648.75|1658.75|1649.25|1658.25|1648.75|2
1740406760000|2025-02-24 14:19:20|1658.75|1649.25|1658.75|1649.25|1658.75|1649.25|1658.25|1648.75|3
1740406770000|2025-02-24 14:19:30|1659.25|1649.75|1659.25|1649.75|1659.25|1649.75|1659.25|1649.75|1
1740406780000|2025-02-24 14:19:40|1659.75|1650.25|1659.75|1650.25|1660.25|1650.75|1659.75|1650.25|3
1740406790000|2025-02-24 14:19:50|1660.25|1650.75|1660.25|1650.75|1660.25|1650.75|1660.25|1650.75|1
1740406800000|2025-02-24 14:20:00|1659.75|1650.25|1659.25|1649.75|1659.75|1650.25|1659.25|1649.75|4
1740406810000|2025-02-24 14:20:10|1658.75|1649.25|1658.25|1648.75|1659.25|1649.75|1658.25|1648.75|6
1740406820000|2025-02-24 14:20:20|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1
1740406830000|2025-02-24 14:20:30|1658.25|1648.75|1658.75|1649.25|1658.75|1649.25|1658.25|1648.75|2
1740406840000|2025-02-24 14:20:40|1658.25|1648.75|1659.25|1649.75|1659.25|1649.75|1658.25|1648.75|2
1740406850000|2025-02-24 14:20:50|1658.75|1649.25|1658.75|1649.25|1658.75|1649.25|1658.75|1649.25|1
1740406860000|2025-02-24 14:21:00|1658.25|1648.75|1655.75|1646.25|1658.25|1648.75|1655.75|1646.25|6
1740406870000|2025-02-24 14:21:10|1655.25|1645.75|1655.75|1646.25|1655.75|1646.25|1655.25|1645.75|4
1740406890000|2025-02-24 14:21:30|1656.25|1646.75|1656.25|1646.75|1656.25|1646.75|1656.25|1646.75|1
1740406900000|2025-02-24 14:21:40|1655.75|1646.25|1655.25|1645.75|1655.75|1646.25|1655.25|1645.75|2
1740406910000|2025-02-24 14:21:50|1654.75|1645.25|1653.25|1643.75|1655.25|1645.75|1653.25|1643.75|8
1740406920000|2025-02-24 14:22:00|1652.25|1642.75|1652.75|1643.25|1652.75|1643.25|1651.75|1642.25|6
1740406930000|2025-02-24 14:22:10|1653.25|1643.75|1652.75|1643.25|1653.25|1643.75|1652.75|1643.25|2
1740406940000|2025-02-24 14:22:20|1652.25|1642.75|1652.75|1643.25|1653.25|1643.75|1652.25|1642.75|4
1740406950000|2025-02-24 14:22:30|1653.25|1643.75|1653.25|1643.75|1653.25|1643.75|1652.75|1643.25|3
1740406960000|2025-02-24 14:22:40|1653.75|1644.25|1653.75|1644.25|1653.75|1644.25|1653.25|1643.75|3
1740406970000|2025-02-24 14:22:50|1654.25|1644.75|1653.75|1644.25|1654.25|1644.75|1653.75|1644.25|2
1740406980000|2025-02-24 14:23:00|1653.25|1643.75|1654.75|1645.25|1654.75|1645.25|1653.25|1643.75|3
1740406990000|2025-02-24 14:23:10|1654.25|1644.75|1652.75|1643.25|1654.25|1644.75|1652.75|1643.25|4
1740407010000|2025-02-24 14:23:30|1652.25|1642.75|1652.25|1642.75|1652.75|1643.25|1652.25|1642.75|3
1740407020000|2025-02-24 14:23:40|1651.75|1642.25|1651.25|1641.75|1651.75|1642.25|1650.75|1641.25|4
1740407030000|2025-02-24 14:23:50|1652.75|1643.25|1652.75|1643.25|1652.75|1643.25|1652.75|1643.25|1
1740407040000|2025-02-24 14:24:00|1653.25|1643.75|1653.25|1643.75|1653.25|1643.75|1652.75|1643.25|7
1740407050000|2025-02-24 14:24:10|1652.75|1643.25|1653.25|1643.75|1653.25|1643.75|1652.75|1643.25|4
1740407060000|2025-02-24 14:24:20|1653.75|1644.25|1654.25|1644.75|1654.75|1645.25|1653.75|1644.25|4
1740407070000|2025-02-24 14:24:30|1654.75|1645.25|1654.75|1645.25|1655.25|1645.75|1654.75|1645.25|3
1740407080000|2025-02-24 14:24:40|1654.25|1644.75|1654.25|1644.75|1654.25|1644.75|1653.75|1644.25|3
1740407090000|2025-02-24 14:24:50|1653.75|1644.25|1653.75|1644.25|1654.25|1644.75|1653.75|1644.25|3
1740407100000|2025-02-24 14:25:00|1654.25|1644.75|1656.75|1647.25|1656.75|1647.25|1654.25|1644.75|6
1740407110000|2025-02-24 14:25:10|1656.25|1646.75|1656.25|1646.75|1656.75|1647.25|1655.75|1646.25|4
1740407120000|2025-02-24 14:25:20|1656.75|1647.25|1656.75|1647.25|1656.75|1647.25|1656.75|1647.25|1
1740407130000|2025-02-24 14:25:30|1656.25|1646.75|1656.25|1646.75|1656.75|1647.25|1656.25|1646.75|5
1740407140000|2025-02-24 14:25:40|1655.75|1646.25|1655.75|1646.25|1655.75|1646.25|1655.75|1646.25|1
1740407150000|2025-02-24 14:25:50|1656.25|1646.75|1656.75|1647.25|1656.75|1647.25|1656.25|1646.75|2
1740407160000|2025-02-24 14:26:00|1657.25|1647.75|1657.25|1647.75|1657.25|1647.75|1656.75|1647.25|3
1740407170000|2025-02-24 14:26:10|1657.75|1648.25|1658.25|1648.75|1658.25|1648.75|1657.75|1648.25|2
1740407180000|2025-02-24 14:26:20|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1
1740407200000|2025-02-24 14:26:40|1658.25|1648.75|1658.25|1648.75|1658.25|1648.75|1658.25|1648.75|1
1740407220000|2025-02-24 14:27:00|1657.75|1648.25|1657.25|1647.75|1658.25|1648.75|1657.25|1647.75|4
1740407240000|2025-02-24 14:27:20|1656.75|1647.25|1655.75|1646.25|1656.75|1647.25|1655.75|1646.25|2
1740407250000|2025-02-24 14:27:30|1655.25|1645.75|1654.75|1645.25|1655.25|1645.75|1654.75|1645.25|2
1740407270000|2025-02-24 14:27:50|1654.25|1644.75|1652.75|1643.25|1654.25|1644.75|1652.75|1643.25|4
1740407280000|2025-02-24 14:28:00|1653.25|1643.75|1653.25|1643.75|1653.25|1643.75|1652.75|1643.25|5
1740407290000|2025-02-24 14:28:10|1652.75|1643.25|1652.75|1643.25|1653.25|1643.75|1652.75|1643.25|3
1740407310000|2025-02-24 14:28:30|1652.25|1642.75|1652.75|1643.25|1652.75|1643.25|1652.25|1642.75|2
1740407320000|2025-02-24 14:28:40|1651.75|1642.25|1652.25|1642.75|1652.25|1642.75|1651.75|1642.25|4
1740407350000|2025-02-24 14:29:10|1651.75|1642.25|1651.75|1642.25|1651.75|1642.25|1651.75|1642.25|1
1740407370000|2025-02-24 14:29:30|1650.75|1641.25|1651.25|1641.75|1651.25|1641.75|1650.75|1641.25|2
1740407380000|2025-02-24 14:29:40|1652.25|1642.75|1651.75|1642.25|1652.25|1642.75|1651.75|1642.25|2
1740407400000|2025-02-24 14:30:00|1652.25|1642.75|1653.25|1643.75|1653.75|1644.25|1652.25|1642.75|7
1740407410000|2025-02-24 14:30:10|1653.75|1644.25|1654.25|1644.75|1654.25|1644.75|1653.75|1644.25|4
1740407420000|2025-02-24 14:30:20|1653.75|1644.25|1652.75|1643.25|1653.75|1644.25|1652.25|1642.75|9
1740407430000|2025-02-24 14:30:30|1652.25|1642.75|1651.25|1641.75|1652.25|1642.75|1651.25|1641.75|3
1740407440000|2025-02-24 14:30:40|1651.75|1642.25|1654.25|1644.75|1654.25|1644.75|1651.75|1642.25|10
1740407450000|2025-02-24 14:30:50|1654.75|1645.25|1656.25|1646.75|1656.25|1646.75|1654.75|1645.25|4
1740407460000|2025-02-24 14:31:00|1656.75|1647.25|1660.75|1651.25|1660.75|1651.25|1656.75|1647.25|7
1740407470000|2025-02-24 14:31:10|1661.75|1652.25|1661.75|1652.25|1663.75|1654.25|1661.75|1652.25|16
1740407480000|2025-02-24 14:31:20|1661.25|1651.75|1661.25|1651.75|1661.75|1652.25|1660.75|1651.25|9
1740407490000|2025-02-24 14:31:30|1661.75|1652.25|1661.75|1652.25|1662.75|1653.25|1661.25|1651.75|6
1740407500000|2025-02-24 14:31:40|1662.25|1652.75|1663.25|1653.75|1663.75|1654.25|1662.25|1652.75|4
1740407510000|2025-02-24 14:31:50|1663.75|1654.25|1663.25|1653.75|1663.75|1654.25|1663.25|1653.75|2
1740407520000|2025-02-24 14:32:00|1663.75|1654.25|1663.25|1653.75|1663.75|1654.25|1662.75|1653.25|4
1740407530000|2025-02-24 14:32:10|1663.75|1654.25|1666.25|1656.75|1666.25|1656.75|1663.75|1654.25|5
1740407540000|2025-02-24 14:32:20|1666.75|1657.25|1664.75|1655.25|1666.75|1657.25|1664.25|1654.75|13
1740407550000|2025-02-24 14:32:30|1665.25|1655.75|1663.75|1654.25|1665.25|1655.75|1663.75|1654.25|4
1740407560000|2025-02-24 14:32:40|1663.25|1653.75|1664.75|1655.25|1664.75|1655.25|1663.25|1653.75|4
1740407570000|2025-02-24 14:32:50|1664.25|1654.75|1663.75|1654.25|1664.25|1654.75|1663.25|1653.75|4
1740407580000|2025-02-24 14:33:00|1662.75|1653.25|1660.25|1650.75|1662.75|1653.25|1660.25|1650.75|7
1740407590000|2025-02-24 14:33:10|1659.75|1650.25|1658.75|1649.25|1660.75|1651.25|1658.75|1649.25|7
1740407600000|2025-02-24 14:33:20|1659.25|1649.75|1658.25|1648.75|1659.25|1649.75|1658.25|1648.75|3
1740407610000|2025-02-24 14:33:30|1658.75|1649.25|1658.75|1649.25|1659.25|1649.75|1658.25|1648.75|5
1740407620000|2025-02-24 14:33:40|1659.25|1649.75|1656.75|1647.25|1659.25|1649.75|1655.75|1646.25|10
1740407630000|2025-02-24 14:33:50|1656.25|1646.75|1656.25|1646.75|1656.25|1646.75|1656.25|1646.75|1
1740407640000|2025-02-24 14:34:00|1656.75|1647.25|1658.75|1649.25|1658.75|1649.25|1656.75|1647.25|7
1740407650000|2025-02-24 14:34:10|1658.25|1648.75|1660.75|1651.25|1660.75|1651.25|1658.25|1648.75|7
1740407660000|2025-02-24 14:34:20|1660.25|1650.75|1658.75|1649.25|1660.25|1650.75|1657.75|1648.25|9
1740407670000|2025-02-24 14:34:30|1659.25|1649.75|1659.75|1650.25|1660.25|1650.75|1659.25|1649.75|4
1740407690000|2025-02-24 14:34:50|1659.25|1649.75|1658.75|1649.25|1659.25|1649.75|1658.75|1649.25|4
1740407700000|2025-02-24 14:35:00|1658.25|1648.75|1659.75|1650.25|1659.75|1650.25|1658.25|1648.75|10
1740407710000|2025-02-24 14:35:10|1658.75|1649.25|1660.25|1650.75|1660.75|1651.25|1658.75|1649.25|5
1740407720000|2025-02-24 14:35:20|1659.75|1650.25|1658.75|1649.25|1659.75|1650.25|1658.75|1649.25|3
1740407730000|2025-02-24 14:35:30|1658.25|1648.75|1657.75|1648.25|1658.75|1649.25|1657.25|1647.75|5
1740407740000|2025-02-24 14:35:40|1657.25|1647.75|1658.25|1648.75|1658.25|1648.75|1656.75|1647.25|7
1740407750000|2025-02-24 14:35:50|1657.75|1648.25|1658.25|1648.75|1659.25|1649.75|1657.75|1648.25|8
1740407760000|2025-02-24 14:36:00|1658.75|1649.25|1658.75|1649.25|1659.25|1649.75|1657.75|1648.25|12
1740407770000|2025-02-24 14:36:10|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1656.75|1647.25|6
1740407780000|2025-02-24 14:36:20|1657.25|1647.75|1657.25|1647.75|1657.25|1647.75|1656.75|1647.25|3
1740407790000|2025-02-24 14:36:30|1657.75|1648.25|1658.75|1649.25|1658.75|1649.25|1657.75|1648.25|3
1740407800000|2025-02-24 14:36:40|1659.25|1649.75|1658.75|1649.25|1659.25|1649.75|1658.75|1649.25|2
1740407810000|2025-02-24 14:36:50|1658.25|1648.75|1657.75|1648.25|1658.25|1648.75|1657.75|1648.25|2
1740407820000|2025-02-24 14:37:00|1657.25|1647.75|1657.25|1647.75|1657.25|1647.75|1656.75|1647.25|3
1740407830000|2025-02-24 14:37:10|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1657.75|1648.25|1
1740407840000|2025-02-24 14:37:20|1658.25|1648.75|1658.25|1648.75|1659.25|1649.75|1657.75|1648.25|10
1740407850000|2025-02-24 14:37:30|1658.75|1649.25|1659.25|1649.75|1659.75|1650.25|1658.75|1649.25|4
1740407860000|2025-02-24 14:37:40|1658.75|1649.25|1657.75|1648.25|1658.75|1649.25|1656.75|1647.25|5
1740407870000|2025-02-24 14:37:50|1657.25|1647.75|1656.25|1646.75|1657.25|1647.75|1656.25|1646.75|5
1740407880000|2025-02-24 14:38:00|1656.75|1647.25|1658.75|1649.25|1659.25|1649.75|1656.75|1647.25|7
1740407890000|2025-02-24 14:38:10|1659.25|1649.75|1659.25|1649.75|1659.25|1649.75|1658.25|1648.75|12
1740407900000|2025-02-24 14:38:20|1658.75|1649.25|1659.75|1650.25|1660.75|1651.25|1658.25|1648.75|8
1740407910000|2025-02-24 14:38:30|1659.25|1649.75|1659.75|1650.25|1659.75|1650.25|1659.25|1649.75|8
1740407930000|2025-02-24 14:38:50|1659.25|1649.75|1658.75|1649.25|1659.25|1649.75|1658.75|1649.25|2
1740407940000|2025-02-24 14:39:00|1659.25|1649.75|1660.25|1650.75|1660.25|1650.75|1659.25|1649.75|5
1740407950000|2025-02-24 14:39:10|1659.75|1650.25|1657.75|1648.25|1660.25|1650.75|1657.25|1647.75|9
1740407960000|2025-02-24 14:39:20|1657.25|1647.75|1657.25|1647.75|1657.25|1647.75|1657.25|1647.75|1
1740407970000|2025-02-24 14:39:30|1656.75|1647.25|1655.75|1646.25|1656.75|1647.25|1655.75|1646.25|3
1740407980000|2025-02-24 14:39:40|1655.25|1645.75|1654.75|1645.25|1655.75|1646.25|1654.75|1645.25|4
1740407990000|2025-02-24 14:39:50|1654.25|1644.75|1655.25|1645.75|1655.25|1645.75|1654.25|1644.75|7
1740408000000|2025-02-24 14:40:00|1655.75|1646.25|1656.25|1646.75|1656.75|1647.25|1655.75|1646.25|7
1740408010000|2025-02-24 14:40:10|1655.75|1646.25|1653.75|1644.25|1655.75|1646.25|1653.75|1644.25|4
1740408020000|2025-02-24 14:40:20|1654.25|1644.75|1654.75|1645.25|1655.25|1645.75|1654.25|1644.75|4
1740408030000|2025-02-24 14:40:30|1655.25|1645.75|1654.75|1645.25|1655.75|1646.25|1654.75|1645.25|4
1740408040000|2025-02-24 14:40:40|1655.25|1645.75|1655.75|1646.25|1655.75|1646.25|1655.25|1645.75|2
1740408050000|2025-02-24 14:40:50|1655.25|1645.75|1653.75|1644.25|1655.25|1645.75|1653.75|1644.25|4
1740408060000|2025-02-24 14:41:00|1653.25|1643.75|1652.75|1643.25|1653.25|1643.75|1652.75|1643.25|4
1740408070000|2025-02-24 14:41:10|1652.25|1642.75|1651.75|1642.25|1652.25|1642.75|1651.75|1642.25|2
1740408080000|2025-02-24 14:41:20|1652.25|1642.75|1652.25|1642.75|1652.25|1642.75|1651.75|1642.25|3
1740408100000|2025-02-24 14:41:40|1651.75|1642.25|1650.75|1641.25|1651.75|1642.25|1650.75|1641.25|2
1740408110000|2025-02-24 14:41:50|1651.25|1641.75|1648.25|1638.75|1651.25|1641.75|1648.25|1638.75|7
1740408120000|2025-02-24 14:42:00|1647.75|1638.25|1643.75|1634.25|1647.75|1638.25|1643.75|1634.25|11
1740408130000|2025-02-24 14:42:10|1644.25|1634.75|1644.75|1635.25|1645.25|1635.75|1643.75|1634.25|8
1740408140000|2025-02-24 14:42:20|1645.25|1635.75|1644.75|1635.25|1645.25|1635.75|1644.75|1635.25|6
1740408150000|2025-02-24 14:42:30|1644.25|1634.75|1643.75|1634.25|1644.25|1634.75|1643.75|1634.25|4
1740408160000|2025-02-24 14:42:40|1644.25|1634.75|1643.75|1634.25|1644.75|1635.25|1643.75|1634.25|4
1740408170000|2025-02-24 14:42:50|1643.25|1633.75|1642.25|1632.75|1643.75|1634.25|1642.25|1632.75|5
1740408180000|2025-02-24 14:43:00|1641.75|1632.25|1644.75|1635.25|1645.25|1635.75|1641.75|1632.25|16
1740408190000|2025-02-24 14:43:10|1645.25|1635.75|1644.75|1635.25|1645.25|1635.75|1644.75|1635.25|2
1740408200000|2025-02-24 14:43:20|1645.25|1635.75|1645.25|1635.75|1645.25|1635.75|1645.25|1635.75|1
1740408210000|2025-02-24 14:43:30|1645.75|1636.25|1645.75|1636.25|1645.75|1636.25|1645.25|1635.75|3
1740408220000|2025-02-24 14:43:40|1645.25|1635.75|1645.75|1636.25|1646.75|1637.25|1644.75|1635.25|7
1740408230000|2025-02-24 14:43:50|1645.25|1635.75|1645.25|1635.75|1645.25|1635.75|1645.25|1635.75|1
1740408240000|2025-02-24 14:44:00|1645.75|1636.25|1643.75|1634.25|1645.75|1636.25|1643.25|1633.75|7
1740408250000|2025-02-24 14:44:10|1643.25|1633.75|1643.75|1634.25|1643.75|1634.25|1642.75|1633.25|3
1740408260000|2025-02-24 14:44:20|1643.25|1633.75|1641.75|1632.25|1643.25|1633.75|1641.75|1632.25|8
1740408270000|2025-02-24 14:44:30|1641.25|1631.75|1643.25|1633.75|1643.25|1633.75|1641.25|1631.75|7
1740408280000|2025-02-24 14:44:40|1643.75|1634.25|1643.75|1634.25|1645.25|1635.75|1643.25|1633.75|8
1740408290000|2025-02-24 14:44:50|1642.75|1633.25|1642.75|1633.25|1642.75|1633.25|1642.75|1633.25|1
1740408300000|2025-02-24 14:45:00|1643.25|1633.75|1642.75|1633.25|1644.25|1634.75|1642.75|1633.25|6
1740408310000|2025-02-24 14:45:10|1643.25|1633.75|1643.75|1634.25|1643.75|1634.25|1642.75|1633.25|6
1740408320000|2025-02-24 14:45:20|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1
1740408330000|2025-02-24 14:45:30|1643.75|1634.25|1646.75|1637.25|1646.75|1637.25|1643.75|1634.25|9
1740408340000|2025-02-24 14:45:40|1645.75|1636.25|1645.75|1636.25|1645.75|1636.25|1645.25|1635.75|3
1740408350000|2025-02-24 14:45:50|1644.75|1635.25|1645.75|1636.25|1645.75|1636.25|1644.75|1635.25|3
1740408360000|2025-02-24 14:46:00|1646.25|1636.75|1646.75|1637.25|1647.25|1637.75|1645.75|1636.25|6
1740408370000|2025-02-24 14:46:10|1646.25|1636.75|1644.75|1635.25|1646.25|1636.75|1644.75|1635.25|5
1740408380000|2025-02-24 14:46:20|1644.25|1634.75|1642.75|1633.25|1644.75|1635.25|1642.75|1633.25|6
1740408390000|2025-02-24 14:46:30|1641.75|1632.25|1641.25|1631.75|1641.75|1632.25|1641.25|1631.75|2
1740408400000|2025-02-24 14:46:40|1641.75|1632.25|1638.75|1629.25|1641.75|1632.25|1638.75|1629.25|5
1740408410000|2025-02-24 14:46:50|1638.25|1628.75|1639.75|1630.25|1639.75|1630.25|1638.25|1628.75|6
1740408420000|2025-02-24 14:47:00|1638.75|1629.25|1639.75|1630.25|1639.75|1630.25|1637.75|1628.25|6
1740408430000|2025-02-24 14:47:10|1639.25|1629.75|1638.25|1628.75|1639.25|1629.75|1638.25|1628.75|5
1740408440000|2025-02-24 14:47:20|1638.75|1629.25|1638.75|1629.25|1639.25|1629.75|1637.75|1628.25|7
1740408450000|2025-02-24 14:47:30|1638.25|1628.75|1637.75|1628.25|1638.75|1629.25|1637.25|1627.75|8
1740408460000|2025-02-24 14:47:40|1638.25|1628.75|1637.75|1628.25|1638.25|1628.75|1637.75|1628.25|2
1740408470000|2025-02-24 14:47:50|1637.25|1627.75|1637.25|1627.75|1637.25|1627.75|1637.25|1627.75|1
1740408480000|2025-02-24 14:48:00|1637.75|1628.25|1637.75|1628.25|1638.25|1628.75|1637.75|1628.25|5
1740408490000|2025-02-24 14:48:10|1637.25|1627.75|1636.75|1627.25|1637.75|1628.25|1636.75|1627.25|4
1740408500000|2025-02-24 14:48:20|1636.25|1626.75|1637.75|1628.25|1637.75|1628.25|1636.25|1626.75|3
1740408510000|2025-02-24 14:48:30|1638.75|1629.25|1640.25|1630.75|1641.75|1632.25|1638.75|1629.25|8
1740408530000|2025-02-24 14:48:50|1639.25|1629.75|1639.25|1629.75|1639.75|1630.25|1638.75|1629.25|6
1740408540000|2025-02-24 14:49:00|1639.75|1630.25|1640.75|1631.25|1640.75|1631.25|1639.25|1629.75|8
1740408550000|2025-02-24 14:49:10|1640.25|1630.75|1639.75|1630.25|1640.75|1631.25|1639.75|1630.25|4
1740408560000|2025-02-24 14:49:20|1640.75|1631.25|1641.75|1632.25|1641.75|1632.25|1640.75|1631.25|3
1740408570000|2025-02-24 14:49:30|1641.25|1631.75|1638.25|1628.75|1641.25|1631.75|1638.25|1628.75|5
1740408580000|2025-02-24 14:49:40|1638.75|1629.25|1637.25|1627.75|1638.75|1629.25|1637.25|1627.75|5
1740408590000|2025-02-24 14:49:50|1636.75|1627.25|1636.75|1627.25|1636.75|1627.25|1636.75|1627.25|1
1740408600000|2025-02-24 14:50:00|1636.25|1626.75|1635.75|1626.25|1636.25|1626.75|1635.25|1625.75|4
1740408610000|2025-02-24 14:50:10|1635.25|1625.75|1635.75|1626.25|1635.75|1626.25|1635.25|1625.75|2
1740408630000|2025-02-24 14:50:30|1634.25|1624.75|1634.75|1625.25|1634.75|1625.25|1634.25|1624.75|4
1740408640000|2025-02-24 14:50:40|1635.75|1626.25|1635.75|1626.25|1635.75|1626.25|1634.75|1625.25|5
1740408650000|2025-02-24 14:50:50|1636.25|1626.75|1637.75|1628.25|1637.75|1628.25|1635.75|1626.25|8
1740408660000|2025-02-24 14:51:00|1638.25|1628.75|1637.75|1628.25|1640.25|1630.75|1637.75|1628.25|8
1740408670000|2025-02-24 14:51:10|1637.25|1627.75|1638.25|1628.75|1638.25|1628.75|1636.75|1627.25|5
1740408680000|2025-02-24 14:51:20|1638.75|1629.25|1641.25|1631.75|1641.25|1631.75|1638.75|1629.25|6
1740408690000|2025-02-24 14:51:30|1641.75|1632.25|1642.75|1633.25|1642.75|1633.25|1641.75|1632.25|3
1740408700000|2025-02-24 14:51:40|1642.25|1632.75|1641.75|1632.25|1642.25|1632.75|1641.75|1632.25|4
1740408710000|2025-02-24 14:51:50|1641.25|1631.75|1640.75|1631.25|1641.25|1631.75|1640.75|1631.25|4
1740408720000|2025-02-24 14:52:00|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1640.25|1630.75|5
1740408730000|2025-02-24 14:52:10|1640.75|1631.25|1637.75|1628.25|1640.75|1631.25|1637.75|1628.25|13
1740408740000|2025-02-24 14:52:20|1638.25|1628.75|1638.75|1629.25|1638.75|1629.25|1638.25|1628.75|2
1740408750000|2025-02-24 14:52:30|1639.25|1629.75|1638.75|1629.25|1639.25|1629.75|1638.75|1629.25|2
1740408760000|2025-02-24 14:52:40|1639.25|1629.75|1638.75|1629.25|1639.25|1629.75|1638.75|1629.25|4
1740408770000|2025-02-24 14:52:50|1638.25|1628.75|1640.25|1630.75|1640.25|1630.75|1638.25|1628.75|5
1740408780000|2025-02-24 14:53:00|1639.75|1630.25|1637.25|1627.75|1640.25|1630.75|1637.25|1627.75|10
1740408790000|2025-02-24 14:53:10|1636.75|1627.25|1636.25|1626.75|1636.75|1627.25|1636.25|1626.75|2
1740408800000|2025-02-24 14:53:20|1635.75|1626.25|1635.75|1626.25|1635.75|1626.25|1634.75|1625.25|7
1740408810000|2025-02-24 14:53:30|1635.25|1625.75|1633.75|1624.25|1635.25|1625.75|1633.75|1624.25|4
1740408820000|2025-02-24 14:53:40|1633.25|1623.75|1632.75|1623.25|1634.25|1624.75|1632.75|1623.25|7
1740408830000|2025-02-24 14:53:50|1633.25|1623.75|1632.75|1623.25|1633.25|1623.75|1632.75|1623.25|2
1740408840000|2025-02-24 14:54:00|1633.25|1623.75|1635.75|1626.25|1635.75|1626.25|1633.25|1623.75|11
1740408850000|2025-02-24 14:54:10|1636.25|1626.75|1637.25|1627.75|1637.25|1627.75|1635.75|1626.25|7
1740408860000|2025-02-24 14:54:20|1636.75|1627.25|1633.75|1624.25|1636.75|1627.25|1633.75|1624.25|7
1740408870000|2025-02-24 14:54:30|1634.25|1624.75|1634.75|1625.25|1635.75|1626.25|1634.25|1624.75|7
1740408880000|2025-02-24 14:54:40|1633.75|1624.25|1634.25|1624.75|1634.25|1624.75|1633.75|1624.25|4
1740408890000|2025-02-24 14:54:50|1634.75|1625.25|1634.25|1624.75|1635.25|1625.75|1633.75|1624.25|8
1740408900000|2025-02-24 14:55:00|1634.75|1625.25|1633.75|1624.25|1634.75|1625.25|1632.75|1623.25|11
1740408910000|2025-02-24 14:55:10|1634.25|1624.75|1633.75|1624.25|1635.25|1625.75|1633.75|1624.25|8
1740408920000|2025-02-24 14:55:20|1633.25|1623.75|1632.75|1623.25|1633.75|1624.25|1632.75|1623.25|6
1740408930000|2025-02-24 14:55:30|1633.25|1623.75|1633.25|1623.75|1634.75|1625.25|1632.75|1623.25|9
1740408940000|2025-02-24 14:55:40|1632.75|1623.25|1632.75|1623.25|1632.75|1623.25|1632.75|1623.25|1
1740408950000|2025-02-24 14:55:50|1633.25|1623.75|1632.25|1622.75|1633.25|1623.75|1631.75|1622.25|5
1740408960000|2025-02-24 14:56:00|1631.75|1622.25|1632.75|1623.25|1632.75|1623.25|1631.75|1622.25|5
1740408970000|2025-02-24 14:56:10|1632.25|1622.75|1631.75|1622.25|1632.75|1623.25|1631.25|1621.75|8
1740408980000|2025-02-24 14:56:20|1632.25|1622.75|1632.25|1622.75|1632.25|1622.75|1631.75|1622.25|3
1740408990000|2025-02-24 14:56:30|1632.75|1623.25|1632.75|1623.25|1634.25|1624.75|1632.25|1622.75|13
1740409000000|2025-02-24 14:56:40|1633.25|1623.75|1633.25|1623.75|1633.25|1623.75|1632.75|1623.25|3
1740409010000|2025-02-24 14:56:50|1632.75|1623.25|1634.25|1624.75|1634.25|1624.75|1632.25|1622.75|5
1740409020000|2025-02-24 14:57:00|1634.75|1625.25|1633.75|1624.25|1634.75|1625.25|1633.25|1623.75|5
1740409030000|2025-02-24 14:57:10|1632.75|1623.25|1631.75|1622.25|1632.75|1623.25|1631.75|1622.25|3
1740409040000|2025-02-24 14:57:20|1631.25|1621.75|1630.75|1621.25|1631.25|1621.75|1630.75|1621.25|2
1740409050000|2025-02-24 14:57:30|1626.75|1617.25|1622.75|1613.25|1626.75|1617.25|1622.75|1613.25|8
1740409060000|2025-02-24 14:57:40|1623.25|1613.75|1623.25|1613.75|1623.75|1614.25|1622.75|1613.25|5
1740409070000|2025-02-24 14:57:50|1622.75|1613.25|1621.25|1611.75|1622.75|1613.25|1620.75|1611.25|6
1740409080000|2025-02-24 14:58:00|1620.75|1611.25|1622.25|1612.75|1622.25|1612.75|1620.75|1611.25|8
1740409090000|2025-02-24 14:58:10|1623.25|1613.75|1623.75|1614.25|1625.25|1615.75|1623.25|1613.75|9
1740409100000|2025-02-24 14:58:20|1623.25|1613.75|1622.75|1613.25|1623.25|1613.75|1622.75|1613.25|6
1740409110000|2025-02-24 14:58:30|1623.25|1613.75|1625.25|1615.75|1625.25|1615.75|1623.25|1613.75|7
1740409120000|2025-02-24 14:58:40|1624.75|1615.25|1625.75|1616.25|1625.75|1616.25|1624.75|1615.25|3
1740409130000|2025-02-24 14:58:50|1625.25|1615.75|1625.25|1615.75|1625.75|1616.25|1625.25|1615.75|3
1740409140000|2025-02-24 14:59:00|1626.25|1616.75|1625.75|1616.25|1626.25|1616.75|1625.25|1615.75|6
1740409150000|2025-02-24 14:59:10|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1625.75|1616.25|3
1740409160000|2025-02-24 14:59:20|1625.75|1616.25|1624.75|1615.25|1625.75|1616.25|1624.25|1614.75|5
1740409170000|2025-02-24 14:59:30|1624.25|1614.75|1625.75|1616.25|1626.25|1616.75|1624.25|1614.75|5
1740409180000|2025-02-24 14:59:40|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1
1740409190000|2025-02-24 14:59:50|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1
1740409200000|2025-02-24 15:00:00|1627.25|1617.75|1625.75|1616.25|1627.25|1617.75|1625.75|1616.25|4
1740409210000|2025-02-24 15:00:10|1626.25|1616.75|1626.75|1617.25|1627.25|1617.75|1626.25|1616.75|4
1740409220000|2025-02-24 15:00:20|1626.25|1616.75|1629.25|1619.75|1629.75|1620.25|1626.25|1616.75|6
1740409230000|2025-02-24 15:00:30|1629.75|1620.25|1628.75|1619.25|1630.25|1620.75|1628.75|1619.25|16
1740409240000|2025-02-24 15:00:40|1629.25|1619.75|1631.75|1622.25|1631.75|1622.25|1629.25|1619.75|12
1740409250000|2025-02-24 15:00:50|1631.25|1621.75|1630.25|1620.75|1631.75|1622.25|1630.25|1620.75|6
1740409260000|2025-02-24 15:01:00|1630.75|1621.25|1628.25|1618.75|1630.75|1621.25|1627.25|1617.75|14
1740409270000|2025-02-24 15:01:10|1627.75|1618.25|1625.25|1615.75|1627.75|1618.25|1625.25|1615.75|5
1740409280000|2025-02-24 15:01:20|1624.75|1615.25|1623.75|1614.25|1624.75|1615.25|1622.25|1612.75|13
1740409290000|2025-02-24 15:01:30|1623.25|1613.75|1623.75|1614.25|1623.75|1614.25|1623.25|1613.75|2
1740409300000|2025-02-24 15:01:40|1622.75|1613.25|1621.25|1611.75|1622.75|1613.25|1621.25|1611.75|6
1740409310000|2025-02-24 15:01:50|1620.75|1611.25|1621.75|1612.25|1621.75|1612.25|1620.25|1610.75|7
1740409320000|2025-02-24 15:02:00|1621.25|1611.75|1623.25|1613.75|1623.25|1613.75|1620.75|1611.25|9
1740409330000|2025-02-24 15:02:10|1622.75|1613.25|1622.75|1613.25|1624.25|1614.75|1622.25|1612.75|9
1740409340000|2025-02-24 15:02:20|1623.75|1614.25|1622.75|1613.25|1624.25|1614.75|1622.75|1613.25|5
1740409350000|2025-02-24 15:02:30|1622.25|1612.75|1622.25|1612.75|1622.25|1612.75|1620.75|1611.25|13
1740409360000|2025-02-24 15:02:40|1622.75|1613.25|1624.75|1615.25|1624.75|1615.25|1622.25|1612.75|7
1740409370000|2025-02-24 15:02:50|1624.25|1614.75|1625.25|1615.75|1625.25|1615.75|1623.25|1613.75|15
1740409380000|2025-02-24 15:03:00|1624.75|1615.25|1623.75|1614.25|1624.75|1615.25|1622.75|1613.25|11
1740409390000|2025-02-24 15:03:10|1624.75|1615.25|1624.75|1615.25|1624.75|1615.25|1623.25|1613.75|6
1740409400000|2025-02-24 15:03:20|1624.25|1614.75|1622.75|1613.25|1624.75|1615.25|1622.75|1613.25|5
1740409410000|2025-02-24 15:03:30|1622.25|1612.75|1621.75|1612.25|1622.75|1613.25|1621.75|1612.25|4
1740409420000|2025-02-24 15:03:40|1621.25|1611.75|1621.75|1612.25|1621.75|1612.25|1621.25|1611.75|2
1740409440000|2025-02-24 15:04:00|1622.25|1612.75|1624.75|1615.25|1625.25|1615.75|1622.25|1612.75|8
1740409450000|2025-02-24 15:04:10|1625.25|1615.75|1624.75|1615.25|1626.75|1617.25|1624.25|1614.75|12
1740409460000|2025-02-24 15:04:20|1624.25|1614.75|1622.75|1613.25|1624.25|1614.75|1622.25|1612.75|6
1740409470000|2025-02-24 15:04:30|1623.25|1613.75|1622.75|1613.25|1624.25|1614.75|1622.25|1612.75|8
1740409480000|2025-02-24 15:04:40|1622.25|1612.75|1623.75|1614.25|1623.75|1614.25|1622.25|1612.75|6
1740409490000|2025-02-24 15:04:50|1624.25|1614.75|1625.75|1616.25|1626.25|1616.75|1624.25|1614.75|8
1740409500000|2025-02-24 15:05:00|1626.25|1616.75|1626.75|1617.25|1626.75|1617.25|1624.75|1615.25|14
1740409510000|2025-02-24 15:05:10|1626.25|1616.75|1622.25|1612.75|1626.25|1616.75|1622.25|1612.75|13
1740409520000|2025-02-24 15:05:20|1622.75|1613.25|1623.75|1614.25|1623.75|1614.25|1622.75|1613.25|3
1740409530000|2025-02-24 15:05:30|1623.25|1613.75|1623.75|1614.25|1623.75|1614.25|1622.75|1613.25|4
1740409540000|2025-02-24 15:05:40|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1622.75|1613.25|5
1740409550000|2025-02-24 15:05:50|1622.75|1613.25|1623.25|1613.75|1623.25|1613.75|1622.75|1613.25|2
1740409560000|2025-02-24 15:06:00|1622.75|1613.25|1619.25|1609.75|1622.75|1613.25|1619.25|1609.75|11
1740409570000|2025-02-24 15:06:10|1619.75|1610.25|1620.25|1610.75|1621.25|1611.75|1619.75|1610.25|10
1740409580000|2025-02-24 15:06:20|1619.75|1610.25|1619.25|1609.75|1619.75|1610.25|1619.25|1609.75|4
1740409590000|2025-02-24 15:06:30|1617.25|1607.75|1615.75|1606.25|1617.25|1607.75|1615.75|1606.25|6
1740409600000|2025-02-24 15:06:40|1616.25|1606.75|1615.75|1606.25|1617.75|1608.25|1615.75|1606.25|5
1740409610000|2025-02-24 15:06:50|1615.25|1605.75|1615.25|1605.75|1615.75|1606.25|1614.75|1605.25|9
1740409620000|2025-02-24 15:07:00|1615.75|1606.25|1620.75|1611.25|1620.75|1611.25|1615.75|1606.25|14
1740409630000|2025-02-24 15:07:10|1620.25|1610.75|1621.25|1611.75|1621.25|1611.75|1618.75|1609.25|8
1740409640000|2025-02-24 15:07:20|1621.75|1612.25|1621.25|1611.75|1622.25|1612.75|1620.75|1611.25|10
1740409650000|2025-02-24 15:07:30|1620.75|1611.25|1620.25|1610.75|1621.25|1611.75|1620.25|1610.75|6
1740409660000|2025-02-24 15:07:40|1619.75|1610.25|1619.25|1609.75|1619.75|1610.25|1617.75|1608.25|12
1740409670000|2025-02-24 15:07:50|1619.75|1610.25|1620.75|1611.25|1620.75|1611.25|1619.75|1610.25|7
1740409680000|2025-02-24 15:08:00|1621.75|1612.25|1624.25|1614.75|1624.25|1614.75|1621.75|1612.25|11
1740409690000|2025-02-24 15:08:10|1623.75|1614.25|1625.25|1615.75|1625.25|1615.75|1622.75|1613.25|9
1740409700000|2025-02-24 15:08:20|1624.75|1615.25|1626.75|1617.25|1627.25|1617.75|1624.75|1615.25|11
1740409710000|2025-02-24 15:08:30|1627.25|1617.75|1627.75|1618.25|1628.75|1619.25|1627.25|1617.75|8
1740409720000|2025-02-24 15:08:40|1628.25|1618.75|1628.75|1619.25|1629.25|1619.75|1627.75|1618.25|5
1740409730000|2025-02-24 15:08:50|1629.25|1619.75|1628.75|1619.25|1630.75|1621.25|1628.75|1619.25|7
1740409740000|2025-02-24 15:09:00|1628.25|1618.75|1629.75|1620.25|1630.75|1621.25|1628.25|1618.75|9
1740409750000|2025-02-24 15:09:10|1630.25|1620.75|1632.25|1622.75|1633.25|1623.75|1630.25|1620.75|8
1740409760000|2025-02-24 15:09:20|1632.75|1623.25|1634.25|1624.75|1634.25|1624.75|1632.75|1623.25|3
1740409770000|2025-02-24 15:09:30|1634.75|1625.25|1634.75|1625.25|1634.75|1625.25|1634.75|1625.25|1
1740409780000|2025-02-24 15:09:40|1634.25|1624.75|1630.75|1621.25|1634.25|1624.75|1630.25|1620.75|12
1740409790000|2025-02-24 15:09:50|1630.25|1620.75|1627.75|1618.25|1630.25|1620.75|1627.75|1618.25|7
1740409800000|2025-02-24 15:10:00|1628.75|1619.25|1628.75|1619.25|1629.25|1619.75|1628.25|1618.75|5
1740409810000|2025-02-24 15:10:10|1629.25|1619.75|1633.75|1624.25|1633.75|1624.25|1629.25|1619.75|11
1740409820000|2025-02-24 15:10:20|1634.25|1624.75|1634.75|1625.25|1634.75|1625.25|1634.25|1624.75|2
1740409830000|2025-02-24 15:10:30|1634.25|1624.75|1635.25|1625.75|1635.25|1625.75|1633.75|1624.25|4
1740409840000|2025-02-24 15:10:40|1634.75|1625.25|1634.75|1625.25|1634.75|1625.25|1633.75|1624.25|7
1740409850000|2025-02-24 15:10:50|1635.25|1625.75|1635.75|1626.25|1635.75|1626.25|1635.25|1625.75|2
1740409860000|2025-02-24 15:11:00|1635.25|1625.75|1635.75|1626.25|1635.75|1626.25|1634.75|1625.25|6
1740409870000|2025-02-24 15:11:10|1635.25|1625.75|1635.25|1625.75|1635.25|1625.75|1634.25|1624.75|7
1740409880000|2025-02-24 15:11:20|1634.75|1625.25|1633.25|1623.75|1634.75|1625.25|1633.25|1623.75|6
1740409890000|2025-02-24 15:11:30|1632.75|1623.25|1635.25|1625.75|1635.25|1625.75|1632.75|1623.25|5
1740409900000|2025-02-24 15:11:40|1635.75|1626.25|1637.25|1627.75|1637.25|1627.75|1634.25|1624.75|11
1740409910000|2025-02-24 15:11:50|1637.75|1628.25|1635.75|1626.25|1637.75|1628.25|1634.75|1625.25|10
1740409920000|2025-02-24 15:12:00|1635.25|1625.75|1634.75|1625.25|1636.75|1627.25|1634.75|1625.25|8
1740409930000|2025-02-24 15:12:10|1635.75|1626.25|1636.25|1626.75|1636.75|1627.25|1635.75|1626.25|8
1740409940000|2025-02-24 15:12:20|1636.75|1627.25|1634.75|1625.25|1636.75|1627.25|1633.75|1624.25|9
1740409950000|2025-02-24 15:12:30|1635.25|1625.75|1637.75|1628.25|1637.75|1628.25|1634.75|1625.25|9
1740409960000|2025-02-24 15:12:40|1638.25|1628.75|1638.25|1628.75|1638.25|1628.75|1637.75|1628.25|3
1740409970000|2025-02-24 15:12:50|1638.75|1629.25|1638.75|1629.25|1638.75|1629.25|1638.75|1629.25|1
1740409980000|2025-02-24 15:13:00|1637.75|1628.25|1636.25|1626.75|1637.75|1628.25|1635.75|1626.25|14
1740409990000|2025-02-24 15:13:10|1636.75|1627.25|1637.75|1628.25|1637.75|1628.25|1634.75|1625.25|10
1740410000000|2025-02-24 15:13:20|1638.25|1628.75|1639.25|1629.75|1639.25|1629.75|1637.75|1628.25|5
1740410010000|2025-02-24 15:13:30|1638.75|1629.25|1640.75|1631.25|1640.75|1631.25|1638.75|1629.25|5
1740410020000|2025-02-24 15:13:40|1641.25|1631.75|1642.75|1633.25|1643.25|1633.75|1641.25|1631.75|5
1740410030000|2025-02-24 15:13:50|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1641.25|1631.75|6
1740410040000|2025-02-24 15:14:00|1641.75|1632.25|1643.75|1634.25|1644.75|1635.25|1641.25|1631.75|11
1740410050000|2025-02-24 15:14:10|1644.25|1634.75|1644.25|1634.75|1644.75|1635.25|1644.25|1634.75|3
1740410060000|2025-02-24 15:14:20|1644.75|1635.25|1643.75|1634.25|1644.75|1635.25|1643.25|1633.75|7
1740410070000|2025-02-24 15:14:30|1643.25|1633.75|1642.75|1633.25|1643.25|1633.75|1642.25|1632.75|6
1740410080000|2025-02-24 15:14:40|1643.75|1634.25|1644.75|1635.25|1644.75|1635.25|1643.75|1634.25|4
1740410090000|2025-02-24 15:14:50|1644.25|1634.75|1643.75|1634.25|1644.25|1634.75|1643.75|1634.25|6
1740410100000|2025-02-24 15:15:00|1642.75|1633.25|1641.75|1632.25|1643.25|1633.75|1641.75|1632.25|4
1740410110000|2025-02-24 15:15:10|1641.25|1631.75|1640.25|1630.75|1641.25|1631.75|1639.75|1630.25|8
1740410120000|2025-02-24 15:15:20|1640.75|1631.25|1639.25|1629.75|1640.75|1631.25|1639.25|1629.75|8
1740410130000|2025-02-24 15:15:30|1639.75|1630.25|1644.25|1634.75|1644.25|1634.75|1639.75|1630.25|10
1740410140000|2025-02-24 15:15:40|1643.75|1634.25|1644.25|1634.75|1644.25|1634.75|1643.75|1634.25|2
1740410150000|2025-02-24 15:15:50|1644.75|1635.25|1644.25|1634.75|1644.75|1635.25|1644.25|1634.75|2
1740410160000|2025-02-24 15:16:00|1643.75|1634.25|1642.75|1633.25|1643.75|1634.25|1642.25|1632.75|5
1740410170000|2025-02-24 15:16:10|1642.25|1632.75|1640.75|1631.25|1642.25|1632.75|1640.75|1631.25|3
1740410180000|2025-02-24 15:16:20|1640.25|1630.75|1639.25|1629.75|1640.75|1631.25|1639.25|1629.75|5
1740410190000|2025-02-24 15:16:30|1639.75|1630.25|1640.25|1630.75|1640.25|1630.75|1639.25|1629.75|6
1740410200000|2025-02-24 15:16:40|1640.75|1631.25|1640.75|1631.25|1641.25|1631.75|1640.75|1631.25|3
1740410220000|2025-02-24 15:17:00|1641.25|1631.75|1639.25|1629.75|1642.25|1632.75|1639.25|1629.75|8
1740410230000|2025-02-24 15:17:10|1639.75|1630.25|1638.25|1628.75|1639.75|1630.25|1638.25|1628.75|4
1740410240000|2025-02-24 15:17:20|1637.75|1628.25|1636.25|1626.75|1637.75|1628.25|1636.25|1626.75|3
1740410250000|2025-02-24 15:17:30|1636.75|1627.25|1635.75|1626.25|1636.75|1627.25|1635.75|1626.25|3
1740410270000|2025-02-24 15:17:50|1635.25|1625.75|1633.75|1624.25|1635.25|1625.75|1633.75|1624.25|4
1740410280000|2025-02-24 15:18:00|1633.25|1623.75|1632.25|1622.75|1633.25|1623.75|1632.25|1622.75|3
1740410290000|2025-02-24 15:18:10|1632.75|1623.25|1633.75|1624.25|1633.75|1624.25|1632.75|1623.25|5
1740410300000|2025-02-24 15:18:20|1633.25|1623.75|1635.75|1626.25|1635.75|1626.25|1633.25|1623.75|6
1740410310000|2025-02-24 15:18:30|1636.25|1626.75|1636.75|1627.25|1637.25|1627.75|1636.25|1626.75|4
1740410320000|2025-02-24 15:18:40|1636.25|1626.75|1635.75|1626.25|1636.75|1627.25|1635.75|1626.25|4
1740410330000|2025-02-24 15:18:50|1635.25|1625.75|1635.25|1625.75|1635.25|1625.75|1634.75|1625.25|3
1740410340000|2025-02-24 15:19:00|1634.25|1624.75|1634.25|1624.75|1634.75|1625.25|1632.25|1622.75|12
1740410350000|2025-02-24 15:19:10|1634.75|1625.25|1634.25|1624.75|1634.75|1625.25|1634.25|1624.75|2
1740410360000|2025-02-24 15:19:20|1633.75|1624.25|1633.25|1623.75|1633.75|1624.25|1633.25|1623.75|2
1740410370000|2025-02-24 15:19:30|1633.75|1624.25|1633.75|1624.25|1634.25|1624.75|1633.25|1623.75|5
1740410380000|2025-02-24 15:19:40|1633.25|1623.75|1633.25|1623.75|1633.75|1624.25|1633.25|1623.75|3
1740410390000|2025-02-24 15:19:50|1633.75|1624.25|1634.25|1624.75|1635.75|1626.25|1633.75|1624.25|8
1740410400000|2025-02-24 15:20:00|1633.75|1624.25|1636.75|1627.25|1637.75|1628.25|1633.75|1624.25|13
1740410410000|2025-02-24 15:20:10|1636.25|1626.75|1633.75|1624.25|1636.25|1626.75|1633.75|1624.25|6
1740410420000|2025-02-24 15:20:20|1633.25|1623.75|1633.75|1624.25|1633.75|1624.25|1632.25|1622.75|8
1740410430000|2025-02-24 15:20:30|1634.75|1625.25|1634.25|1624.75|1634.75|1625.25|1634.25|1624.75|2
1740410440000|2025-02-24 15:20:40|1633.75|1624.25|1633.75|1624.25|1633.75|1624.25|1633.25|1623.75|3
1740410460000|2025-02-24 15:21:00|1634.25|1624.75|1633.75|1624.25|1634.25|1624.75|1633.25|1623.75|10
1740410470000|2025-02-24 15:21:10|1634.25|1624.75|1633.75|1624.25|1634.25|1624.75|1633.25|1623.75|6
1740410480000|2025-02-24 15:21:20|1633.25|1623.75|1633.75|1624.25|1634.25|1624.75|1632.75|1623.25|6
1740410490000|2025-02-24 15:21:30|1634.25|1624.75|1633.25|1623.75|1634.25|1624.75|1633.25|1623.75|5
1740410500000|2025-02-24 15:21:40|1632.75|1623.25|1631.25|1621.75|1632.75|1623.25|1631.25|1621.75|4
1740410510000|2025-02-24 15:21:50|1630.25|1620.75|1630.75|1621.25|1630.75|1621.25|1630.25|1620.75|6
1740410520000|2025-02-24 15:22:00|1630.25|1620.75|1630.25|1620.75|1630.75|1621.25|1630.25|1620.75|5
1740410530000|2025-02-24 15:22:10|1630.75|1621.25|1630.75|1621.25|1631.25|1621.75|1630.25|1620.75|7
1740410540000|2025-02-24 15:22:20|1630.25|1620.75|1630.75|1621.25|1630.75|1621.25|1630.25|1620.75|2
1740410550000|2025-02-24 15:22:30|1631.25|1621.75|1630.75|1621.25|1631.75|1622.25|1630.75|1621.25|3
1740410560000|2025-02-24 15:22:40|1631.25|1621.75|1631.75|1622.25|1631.75|1622.25|1631.25|1621.75|2
1740410570000|2025-02-24 15:22:50|1632.25|1622.75|1633.25|1623.75|1633.25|1623.75|1631.75|1622.25|7
1740410580000|2025-02-24 15:23:00|1633.75|1624.25|1633.25|1623.75|1633.75|1624.25|1633.25|1623.75|8
1740410590000|2025-02-24 15:23:10|1632.75|1623.25|1634.75|1625.25|1634.75|1625.25|1632.75|1623.25|7
1740410600000|2025-02-24 15:23:20|1634.25|1624.75|1635.75|1626.25|1635.75|1626.25|1633.75|1624.25|7
1740410610000|2025-02-24 15:23:30|1636.25|1626.75|1636.75|1627.25|1636.75|1627.25|1636.25|1626.75|2
1740410620000|2025-02-24 15:23:40|1637.25|1627.75|1635.75|1626.25|1637.25|1627.75|1635.75|1626.25|3
1740410630000|2025-02-24 15:23:50|1635.25|1625.75|1635.25|1625.75|1635.75|1626.25|1635.25|1625.75|5
1740410640000|2025-02-24 15:24:00|1634.25|1624.75|1634.75|1625.25|1634.75|1625.25|1634.25|1624.75|4
1740410650000|2025-02-24 15:24:10|1635.25|1625.75|1636.75|1627.25|1636.75|1627.25|1635.25|1625.75|3
1740410660000|2025-02-24 15:24:20|1637.25|1627.75|1638.25|1628.75|1638.25|1628.75|1637.25|1627.75|3
1740410670000|2025-02-24 15:24:30|1637.75|1628.25|1638.75|1629.25|1638.75|1629.25|1637.75|1628.25|3
1740410680000|2025-02-24 15:24:40|1638.25|1628.75|1637.75|1628.25|1638.25|1628.75|1637.75|1628.25|2
1740410690000|2025-02-24 15:24:50|1637.25|1627.75|1637.25|1627.75|1637.75|1628.25|1637.25|1627.75|3
1740410700000|2025-02-24 15:25:00|1637.75|1628.25|1635.25|1625.75|1637.75|1628.25|1634.75|1625.25|7
1740410710000|2025-02-24 15:25:10|1635.75|1626.25|1634.25|1624.75|1635.75|1626.25|1634.25|1624.75|4
1740410720000|2025-02-24 15:25:20|1633.75|1624.25|1633.75|1624.25|1634.25|1624.75|1633.75|1624.25|3
1740410730000|2025-02-24 15:25:30|1634.25|1624.75|1634.75|1625.25|1634.75|1625.25|1634.25|1624.75|2
1740410740000|2025-02-24 15:25:40|1635.25|1625.75|1635.25|1625.75|1635.75|1626.25|1634.75|1625.25|5
1740410750000|2025-02-24 15:25:50|1634.75|1625.25|1635.25|1625.75|1635.25|1625.75|1634.75|1625.25|2
1740410760000|2025-02-24 15:26:00|1634.75|1625.25|1634.25|1624.75|1635.75|1626.25|1634.25|1624.75|6
1740410770000|2025-02-24 15:26:10|1634.75|1625.25|1634.75|1625.25|1635.25|1625.75|1634.75|1625.25|5
1740410780000|2025-02-24 15:26:20|1634.25|1624.75|1633.75|1624.25|1634.75|1625.25|1633.75|1624.25|4
1740410790000|2025-02-24 15:26:30|1634.25|1624.75|1635.25|1625.75|1635.25|1625.75|1633.75|1624.25|6
1740410800000|2025-02-24 15:26:40|1634.75|1625.25|1634.75|1625.25|1635.25|1625.75|1634.75|1625.25|3
1740410810000|2025-02-24 15:26:50|1634.25|1624.75|1633.75|1624.25|1634.25|1624.75|1633.75|1624.25|2
1740410820000|2025-02-24 15:27:00|1634.25|1624.75|1630.75|1621.25|1634.25|1624.75|1630.75|1621.25|7
1740410830000|2025-02-24 15:27:10|1630.25|1620.75|1631.75|1622.25|1631.75|1622.25|1630.25|1620.75|4
1740410840000|2025-02-24 15:27:20|1631.25|1621.75|1629.75|1620.25|1631.25|1621.75|1629.75|1620.25|4
1740410850000|2025-02-24 15:27:30|1629.25|1619.75|1629.75|1620.25|1629.75|1620.25|1629.25|1619.75|6
1740410860000|2025-02-24 15:27:40|1630.25|1620.75|1630.75|1621.25|1630.75|1621.25|1629.75|1620.25|6
1740410870000|2025-02-24 15:27:50|1631.75|1622.25|1630.75|1621.25|1631.75|1622.25|1630.75|1621.25|5
1740410880000|2025-02-24 15:28:00|1630.25|1620.75|1629.75|1620.25|1630.75|1621.25|1629.75|1620.25|4
1740410890000|2025-02-24 15:28:10|1629.25|1619.75|1627.75|1618.25|1629.25|1619.75|1627.75|1618.25|4
1740410900000|2025-02-24 15:28:20|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1626.25|1616.75|6
1740410910000|2025-02-24 15:28:30|1627.75|1618.25|1627.25|1617.75|1628.25|1618.75|1627.25|1617.75|6
1740410920000|2025-02-24 15:28:40|1627.75|1618.25|1626.75|1617.25|1627.75|1618.25|1626.75|1617.25|3
1740410940000|2025-02-24 15:29:00|1627.25|1617.75|1626.25|1616.75|1627.25|1617.75|1626.25|1616.75|3
1740410950000|2025-02-24 15:29:10|1625.75|1616.25|1625.25|1615.75|1625.75|1616.25|1624.75|1615.25|8
1740410960000|2025-02-24 15:29:20|1625.75|1616.25|1625.75|1616.25|1626.25|1616.75|1625.75|1616.25|3
1740410970000|2025-02-24 15:29:30|1625.25|1615.75|1624.75|1615.25|1625.25|1615.75|1624.75|1615.25|2
1740410980000|2025-02-24 15:29:40|1625.25|1615.75|1625.75|1616.25|1625.75|1616.25|1625.25|1615.75|2
1740410990000|2025-02-24 15:29:50|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1
1740411000000|2025-02-24 15:30:00|1625.75|1616.25|1624.75|1615.25|1625.75|1616.25|1624.25|1614.75|7
1740411010000|2025-02-24 15:30:10|1624.25|1614.75|1624.75|1615.25|1624.75|1615.25|1623.25|1613.75|8
1740411020000|2025-02-24 15:30:20|1625.25|1615.75|1623.25|1613.75|1625.75|1616.25|1622.75|1613.25|9
1740411030000|2025-02-24 15:30:30|1623.75|1614.25|1625.75|1616.25|1625.75|1616.25|1623.75|1614.25|6
1740411040000|2025-02-24 15:30:40|1626.25|1616.75|1626.75|1617.25|1626.75|1617.25|1625.75|1616.25|4
1740411060000|2025-02-24 15:31:00|1627.75|1618.25|1627.75|1618.25|1628.75|1619.25|1626.75|1617.25|9
1740411070000|2025-02-24 15:31:10|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1626.25|1616.75|6
1740411080000|2025-02-24 15:31:20|1627.25|1617.75|1626.75|1617.25|1628.25|1618.75|1626.75|1617.25|8
1740411100000|2025-02-24 15:31:40|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|2
1740411110000|2025-02-24 15:31:50|1628.25|1618.75|1627.25|1617.75|1628.25|1618.75|1627.25|1617.75|5
1740411120000|2025-02-24 15:32:00|1626.75|1617.25|1626.25|1616.75|1626.75|1617.25|1624.75|1615.25|14
1740411130000|2025-02-24 15:32:10|1626.75|1617.25|1626.75|1617.25|1628.25|1618.75|1626.75|1617.25|7
1740411140000|2025-02-24 15:32:20|1626.25|1616.75|1628.75|1619.25|1628.75|1619.25|1626.25|1616.75|8
1740411150000|2025-02-24 15:32:30|1629.25|1619.75|1628.75|1619.25|1629.25|1619.75|1628.25|1618.75|4
1740411160000|2025-02-24 15:32:40|1628.25|1618.75|1628.25|1618.75|1628.75|1619.25|1628.25|1618.75|3
1740411170000|2025-02-24 15:32:50|1627.75|1618.25|1626.75|1617.25|1627.75|1618.25|1626.75|1617.25|3
1740411180000|2025-02-24 15:33:00|1627.25|1617.75|1629.75|1620.25|1629.75|1620.25|1626.75|1617.25|13
1740411190000|2025-02-24 15:33:10|1630.25|1620.75|1628.25|1618.75|1630.25|1620.75|1628.25|1618.75|8
1740411200000|2025-02-24 15:33:20|1627.75|1618.25|1627.75|1618.25|1628.75|1619.25|1627.75|1618.25|5
1740411210000|2025-02-24 15:33:30|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1
1740411220000|2025-02-24 15:33:40|1626.75|1617.25|1626.75|1617.25|1627.25|1617.75|1626.25|1616.75|9
1740411230000|2025-02-24 15:33:50|1626.25|1616.75|1626.75|1617.25|1627.25|1617.75|1626.25|1616.75|4
1740411240000|2025-02-24 15:34:00|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1
1740411250000|2025-02-24 15:34:10|1626.75|1617.25|1627.25|1617.75|1627.75|1618.25|1626.75|1617.25|6
1740411260000|2025-02-24 15:34:20|1627.75|1618.25|1626.75|1617.25|1628.25|1618.75|1626.75|1617.25|5
1740411270000|2025-02-24 15:34:30|1627.25|1617.75|1626.75|1617.25|1628.25|1618.75|1626.75|1617.25|6
1740411280000|2025-02-24 15:34:40|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1
1740411290000|2025-02-24 15:34:50|1625.25|1615.75|1625.75|1616.25|1625.75|1616.25|1625.25|1615.75|4
1740411300000|2025-02-24 15:35:00|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1625.75|1616.25|5
1740411310000|2025-02-24 15:35:10|1626.75|1617.25|1624.75|1615.25|1626.75|1617.25|1624.75|1615.25|7
1740411320000|2025-02-24 15:35:20|1625.25|1615.75|1626.75|1617.25|1626.75|1617.25|1624.75|1615.25|8
1740411330000|2025-02-24 15:35:30|1627.25|1617.75|1626.75|1617.25|1627.25|1617.75|1626.75|1617.25|4
1740411340000|2025-02-24 15:35:40|1626.25|1616.75|1625.75|1616.25|1626.75|1617.25|1625.75|1616.25|4
1740411350000|2025-02-24 15:35:50|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1625.75|1616.25|3
1740411360000|2025-02-24 15:36:00|1625.75|1616.25|1623.25|1613.75|1625.75|1616.25|1623.25|1613.75|6
1740411370000|2025-02-24 15:36:10|1622.75|1613.25|1622.25|1612.75|1622.75|1613.25|1622.25|1612.75|2
1740411390000|2025-02-24 15:36:30|1621.25|1611.75|1621.75|1612.25|1621.75|1612.25|1621.25|1611.75|4
1740411400000|2025-02-24 15:36:40|1621.25|1611.75|1621.75|1612.25|1622.25|1612.75|1621.25|1611.75|6
1740411410000|2025-02-24 15:36:50|1621.25|1611.75|1621.75|1612.25|1621.75|1612.25|1621.25|1611.75|2
1740411420000|2025-02-24 15:37:00|1622.25|1612.75|1622.25|1612.75|1622.75|1613.25|1622.25|1612.75|3
1740411430000|2025-02-24 15:37:10|1622.75|1613.25|1624.25|1614.75|1624.25|1614.75|1622.75|1613.25|6
1740411440000|2025-02-24 15:37:20|1623.75|1614.25|1623.25|1613.75|1624.25|1614.75|1623.25|1613.75|4
1740411450000|2025-02-24 15:37:30|1622.75|1613.25|1621.75|1612.25|1622.75|1613.25|1621.75|1612.25|3
1740411460000|2025-02-24 15:37:40|1622.25|1612.75|1622.75|1613.25|1623.25|1613.75|1622.25|1612.75|4
1740411470000|2025-02-24 15:37:50|1623.25|1613.75|1624.25|1614.75|1624.25|1614.75|1623.25|1613.75|3
1740411480000|2025-02-24 15:38:00|1623.75|1614.25|1622.75|1613.25|1623.75|1614.25|1622.25|1612.75|5
1740411490000|2025-02-24 15:38:10|1623.25|1613.75|1625.25|1615.75|1625.25|1615.75|1623.25|1613.75|6
1740411500000|2025-02-24 15:38:20|1625.75|1616.25|1624.25|1614.75|1625.75|1616.25|1624.25|1614.75|6
1740411510000|2025-02-24 15:38:30|1623.75|1614.25|1622.25|1612.75|1623.75|1614.25|1622.25|1612.75|4
1740411520000|2025-02-24 15:38:40|1622.75|1613.25|1622.25|1612.75|1622.75|1613.25|1622.25|1612.75|2
1740411530000|2025-02-24 15:38:50|1621.25|1611.75|1620.75|1611.25|1621.25|1611.75|1620.75|1611.25|4
1740411540000|2025-02-24 15:39:00|1621.25|1611.75|1622.75|1613.25|1622.75|1613.25|1621.25|1611.75|6
1740411550000|2025-02-24 15:39:10|1622.25|1612.75|1623.25|1613.75|1623.25|1613.75|1622.25|1612.75|3
1740411560000|2025-02-24 15:39:20|1623.75|1614.25|1624.25|1614.75|1624.25|1614.75|1623.75|1614.25|2
1740411570000|2025-02-24 15:39:30|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1
1740411580000|2025-02-24 15:39:40|1623.25|1613.75|1622.25|1612.75|1623.25|1613.75|1622.25|1612.75|3
1740411590000|2025-02-24 15:39:50|1621.75|1612.25|1620.75|1611.25|1621.75|1612.25|1620.75|1611.25|3
1740411600000|2025-02-24 15:40:00|1621.25|1611.75|1622.75|1613.25|1622.75|1613.25|1621.25|1611.75|6
1740411610000|2025-02-24 15:40:10|1621.75|1612.25|1623.25|1613.75|1623.25|1613.75|1621.75|1612.25|6
1740411620000|2025-02-24 15:40:20|1622.75|1613.25|1623.75|1614.25|1623.75|1614.25|1622.75|1613.25|7
1740411630000|2025-02-24 15:40:30|1624.25|1614.75|1625.25|1615.75|1625.25|1615.75|1623.75|1614.25|7
1740411640000|2025-02-24 15:40:40|1624.75|1615.25|1626.25|1616.75|1626.25|1616.75|1624.75|1615.25|4
1740411650000|2025-02-24 15:40:50|1625.75|1616.25|1626.75|1617.25|1626.75|1617.25|1625.25|1615.75|9
1740411660000|2025-02-24 15:41:00|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|2
1740411670000|2025-02-24 15:41:10|1627.25|1617.75|1625.75|1616.25|1627.75|1618.25|1625.75|1616.25|8
1740411680000|2025-02-24 15:41:20|1626.25|1616.75|1625.75|1616.25|1626.25|1616.75|1625.75|1616.25|2
1740411690000|2025-02-24 15:41:30|1625.25|1615.75|1624.25|1614.75|1625.25|1615.75|1624.25|1614.75|3
1740411700000|2025-02-24 15:41:40|1623.75|1614.25|1623.25|1613.75|1624.25|1614.75|1623.25|1613.75|4
1740411710000|2025-02-24 15:41:50|1623.75|1614.25|1625.75|1616.25|1625.75|1616.25|1623.75|1614.25|5
1740411720000|2025-02-24 15:42:00|1626.25|1616.75|1624.75|1615.25|1626.25|1616.75|1624.75|1615.25|6
1740411730000|2025-02-24 15:42:10|1624.25|1614.75|1623.75|1614.25|1624.75|1615.25|1623.75|1614.25|4
1740411740000|2025-02-24 15:42:20|1623.25|1613.75|1623.75|1614.25|1623.75|1614.25|1623.25|1613.75|2
1740411750000|2025-02-24 15:42:30|1624.25|1614.75|1623.75|1614.25|1625.25|1615.75|1623.75|1614.25|8
1740411770000|2025-02-24 15:42:50|1623.25|1613.75|1623.75|1614.25|1623.75|1614.25|1623.25|1613.75|2
1740411780000|2025-02-24 15:43:00|1624.25|1614.75|1625.25|1615.75|1625.25|1615.75|1623.75|1614.25|5
1740411790000|2025-02-24 15:43:10|1624.75|1615.25|1622.75|1613.25|1624.75|1615.25|1622.75|1613.25|4
1740411800000|2025-02-24 15:43:20|1622.25|1612.75|1621.75|1612.25|1622.25|1612.75|1621.25|1611.75|8
1740411810000|2025-02-24 15:43:30|1621.25|1611.75|1620.75|1611.25|1621.25|1611.75|1620.75|1611.25|2
1740411820000|2025-02-24 15:43:40|1621.25|1611.75|1620.75|1611.25|1621.25|1611.75|1620.75|1611.25|8
1740411830000|2025-02-24 15:43:50|1621.25|1611.75|1621.25|1611.75|1621.75|1612.25|1621.25|1611.75|3
1740411840000|2025-02-24 15:44:00|1621.75|1612.25|1620.25|1610.75|1621.75|1612.25|1620.25|1610.75|6
1740411850000|2025-02-24 15:44:10|1619.75|1610.25|1619.25|1609.75|1620.25|1610.75|1619.25|1609.75|4
1740411860000|2025-02-24 15:44:20|1619.75|1610.25|1620.25|1610.75|1620.75|1611.25|1619.75|1610.25|6
1740411870000|2025-02-24 15:44:30|1620.75|1611.25|1621.75|1612.25|1621.75|1612.25|1620.75|1611.25|5
1740411880000|2025-02-24 15:44:40|1621.25|1611.75|1621.25|1611.75|1621.75|1612.25|1621.25|1611.75|5
1740411890000|2025-02-24 15:44:50|1621.75|1612.25|1620.75|1611.25|1621.75|1612.25|1620.75|1611.25|5
1740411900000|2025-02-24 15:45:00|1621.25|1611.75|1621.75|1612.25|1622.25|1612.75|1620.75|1611.25|6
1740411910000|2025-02-24 15:45:10|1622.25|1612.75|1623.25|1613.75|1623.75|1614.25|1621.75|1612.25|6
1740411920000|2025-02-24 15:45:20|1622.75|1613.25|1623.75|1614.25|1623.75|1614.25|1622.25|1612.75|7
1740411930000|2025-02-24 15:45:30|1623.25|1613.75|1620.75|1611.25|1623.25|1613.75|1620.75|1611.25|8
1740411940000|2025-02-24 15:45:40|1620.25|1610.75|1619.75|1610.25|1620.25|1610.75|1618.75|1609.25|8
1740411950000|2025-02-24 15:45:50|1619.25|1609.75|1620.25|1610.75|1620.25|1610.75|1619.25|1609.75|3
1740411960000|2025-02-24 15:46:00|1620.75|1611.25|1618.75|1609.25|1620.75|1611.25|1618.75|1609.25|5
1740411970000|2025-02-24 15:46:10|1618.25|1608.75|1618.75|1609.25|1619.25|1609.75|1618.25|1608.75|4
1740411980000|2025-02-24 15:46:20|1618.25|1608.75|1618.25|1608.75|1618.75|1609.25|1618.25|1608.75|3
1740411990000|2025-02-24 15:46:30|1617.75|1608.25|1616.25|1606.75|1617.75|1608.25|1616.25|1606.75|4
1740412000000|2025-02-24 15:46:40|1616.75|1607.25|1616.75|1607.25|1617.25|1607.75|1616.75|1607.25|7
1740412010000|2025-02-24 15:46:50|1616.25|1606.75|1615.75|1606.25|1616.75|1607.25|1615.75|1606.25|4
1740412020000|2025-02-24 15:47:00|1616.25|1606.75|1615.75|1606.25|1616.25|1606.75|1615.75|1606.25|2
1740412030000|2025-02-24 15:47:10|1616.25|1606.75|1614.25|1604.75|1616.25|1606.75|1614.25|1604.75|5
1740412040000|2025-02-24 15:47:20|1613.75|1604.25|1614.25|1604.75|1614.25|1604.75|1613.75|1604.25|4
1740412050000|2025-02-24 15:47:30|1613.25|1603.75|1611.75|1602.25|1613.25|1603.75|1611.75|1602.25|8
1740412060000|2025-02-24 15:47:40|1611.25|1601.75|1610.25|1600.75|1611.75|1602.25|1610.25|1600.75|5
1740412070000|2025-02-24 15:47:50|1610.75|1601.25|1611.25|1601.75|1611.75|1602.25|1610.75|1601.25|4
1740412080000|2025-02-24 15:48:00|1610.75|1601.25|1612.25|1602.75|1612.75|1603.25|1610.75|1601.25|7
1740412090000|2025-02-24 15:48:10|1611.75|1602.25|1609.75|1600.25|1611.75|1602.25|1608.75|1599.25|8
1740412100000|2025-02-24 15:48:20|1610.25|1600.75|1612.75|1603.25|1612.75|1603.25|1610.25|1600.75|6
1740412110000|2025-02-24 15:48:30|1612.25|1602.75|1611.75|1602.25|1612.75|1603.25|1610.25|1600.75|8
1740412120000|2025-02-24 15:48:40|1612.25|1602.75|1610.75|1601.25|1612.25|1602.75|1610.75|1601.25|4
1740412130000|2025-02-24 15:48:50|1611.75|1602.25|1611.75|1602.25|1611.75|1602.25|1611.75|1602.25|1
1740412140000|2025-02-24 15:49:00|1612.75|1603.25|1614.25|1604.75|1614.25|1604.75|1612.75|1603.25|8
1740412150000|2025-02-24 15:49:10|1614.75|1605.25|1614.75|1605.25|1614.75|1605.25|1614.75|1605.25|1
1740412160000|2025-02-24 15:49:20|1614.25|1604.75|1612.75|1603.25|1614.25|1604.75|1612.25|1602.75|8
1740412170000|2025-02-24 15:49:30|1613.25|1603.75|1613.75|1604.25|1614.75|1605.25|1613.25|1603.75|5
1740412180000|2025-02-24 15:49:40|1613.25|1603.75|1612.75|1603.25|1613.75|1604.25|1612.75|1603.25|6
1740412190000|2025-02-24 15:49:50|1613.75|1604.25|1613.75|1604.25|1613.75|1604.25|1613.75|1604.25|1
1740412200000|2025-02-24 15:50:00|1614.75|1605.25|1615.25|1605.75|1616.25|1606.75|1614.75|1605.25|5
1740412210000|2025-02-24 15:50:10|1614.75|1605.25|1613.75|1604.25|1614.75|1605.25|1613.75|1604.25|3
1740412220000|2025-02-24 15:50:20|1613.25|1603.75|1610.75|1601.25|1613.75|1604.25|1610.75|1601.25|8
1740412230000|2025-02-24 15:50:30|1611.25|1601.75|1613.75|1604.25|1614.25|1604.75|1611.25|1601.75|8
1740412240000|2025-02-24 15:50:40|1613.25|1603.75|1614.75|1605.25|1615.75|1606.25|1613.25|1603.75|11
1740412260000|2025-02-24 15:51:00|1614.25|1604.75|1614.25|1604.75|1614.75|1605.25|1612.25|1602.75|13
1740412270000|2025-02-24 15:51:10|1613.25|1603.75|1615.25|1605.75|1615.25|1605.75|1613.25|1603.75|8
1740412280000|2025-02-24 15:51:20|1615.75|1606.25|1616.25|1606.75|1616.25|1606.75|1615.75|1606.25|2
1740412290000|2025-02-24 15:51:30|1616.75|1607.25|1616.75|1607.25|1617.25|1607.75|1616.75|1607.25|3
1740412310000|2025-02-24 15:51:50|1617.25|1607.75|1618.25|1608.75|1618.25|1608.75|1617.25|1607.75|5
1740412320000|2025-02-24 15:52:00|1617.75|1608.25|1617.25|1607.75|1618.75|1609.25|1617.25|1607.75|7
1740412330000|2025-02-24 15:52:10|1617.75|1608.25|1617.25|1607.75|1617.75|1608.25|1617.25|1607.75|10
1740412340000|2025-02-24 15:52:20|1617.75|1608.25|1619.75|1610.25|1620.25|1610.75|1617.75|1608.25|8
1740412350000|2025-02-24 15:52:30|1620.25|1610.75|1620.75|1611.25|1621.25|1611.75|1620.25|1610.75|6
1740412360000|2025-02-24 15:52:40|1621.25|1611.75|1621.25|1611.75|1621.25|1611.75|1621.25|1611.75|1
1740412370000|2025-02-24 15:52:50|1620.75|1611.25|1620.25|1610.75|1620.75|1611.25|1619.25|1609.75|9
1740412380000|2025-02-24 15:53:00|1619.75|1610.25|1621.75|1612.25|1622.75|1613.25|1619.75|1610.25|11
1740412390000|2025-02-24 15:53:10|1622.25|1612.75|1622.75|1613.25|1622.75|1613.25|1622.25|1612.75|2
1740412400000|2025-02-24 15:53:20|1623.25|1613.75|1623.75|1614.25|1624.25|1614.75|1623.25|1613.75|5
1740412420000|2025-02-24 15:53:40|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1
1740412430000|2025-02-24 15:53:50|1622.75|1613.25|1621.75|1612.25|1622.75|1613.25|1621.75|1612.25|5
1740412440000|2025-02-24 15:54:00|1622.25|1612.75|1622.75|1613.25|1623.75|1614.25|1622.25|1612.75|8
1740412450000|2025-02-24 15:54:10|1622.25|1612.75|1620.75|1611.25|1622.25|1612.75|1619.75|1610.25|7
1740412460000|2025-02-24 15:54:20|1621.75|1612.25|1621.75|1612.25|1622.25|1612.75|1620.75|1611.25|7
1740412470000|2025-02-24 15:54:30|1622.25|1612.75|1622.25|1612.75|1622.75|1613.25|1622.25|1612.75|3
1740412480000|2025-02-24 15:54:40|1622.75|1613.25|1622.25|1612.75|1622.75|1613.25|1622.25|1612.75|2
1740412490000|2025-02-24 15:54:50|1621.75|1612.25|1620.75|1611.25|1621.75|1612.25|1620.75|1611.25|3
1740412500000|2025-02-24 15:55:00|1621.25|1611.75|1621.25|1611.75|1621.75|1612.25|1621.25|1611.75|3
1740412510000|2025-02-24 15:55:10|1620.75|1611.25|1619.25|1609.75|1620.75|1611.25|1619.25|1609.75|5
1740412520000|2025-02-24 15:55:20|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1
1740412530000|2025-02-24 15:55:30|1620.25|1610.75|1619.25|1609.75|1620.25|1610.75|1619.25|1609.75|5
1740412540000|2025-02-24 15:55:40|1619.75|1610.25|1620.25|1610.75|1620.25|1610.75|1619.25|1609.75|4
1740412550000|2025-02-24 15:55:50|1619.75|1610.25|1619.25|1609.75|1619.75|1610.25|1619.25|1609.75|2
1740412560000|2025-02-24 15:56:00|1618.75|1609.25|1618.75|1609.25|1618.75|1609.25|1618.75|1609.25|1
1740412570000|2025-02-24 15:56:10|1619.25|1609.75|1621.25|1611.75|1621.25|1611.75|1619.25|1609.75|5
1740412580000|2025-02-24 15:56:20|1621.75|1612.25|1620.75|1611.25|1621.75|1612.25|1620.75|1611.25|3
1740412590000|2025-02-24 15:56:30|1621.25|1611.75|1621.75|1612.25|1621.75|1612.25|1621.25|1611.75|2
1740412600000|2025-02-24 15:56:40|1622.25|1612.75|1621.75|1612.25|1622.25|1612.75|1621.75|1612.25|2
1740412610000|2025-02-24 15:56:50|1622.25|1612.75|1622.75|1613.25|1622.75|1613.25|1622.25|1612.75|2
1740412620000|2025-02-24 15:57:00|1623.25|1613.75|1623.75|1614.25|1623.75|1614.25|1623.25|1613.75|2
1740412630000|2025-02-24 15:57:10|1624.25|1614.75|1624.75|1615.25|1624.75|1615.25|1624.25|1614.75|4
1740412650000|2025-02-24 15:57:30|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1
1740412660000|2025-02-24 15:57:40|1625.75|1616.25|1625.25|1615.75|1625.75|1616.25|1625.25|1615.75|2
1740412670000|2025-02-24 15:57:50|1625.75|1616.25|1625.75|1616.25|1626.25|1616.75|1625.75|1616.25|3
1740412680000|2025-02-24 15:58:00|1625.25|1615.75|1624.75|1615.25|1625.25|1615.75|1624.75|1615.25|2
1740412690000|2025-02-24 15:58:10|1625.25|1615.75|1625.75|1616.25|1625.75|1616.25|1624.75|1615.25|6
1740412700000|2025-02-24 15:58:20|1626.25|1616.75|1625.75|1616.25|1626.25|1616.75|1625.75|1616.25|2
1740412710000|2025-02-24 15:58:30|1625.25|1615.75|1625.25|1615.75|1625.75|1616.25|1625.25|1615.75|5
1740412720000|2025-02-24 15:58:40|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1
1740412740000|2025-02-24 15:59:00|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1
1740412760000|2025-02-24 15:59:20|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1
1740412770000|2025-02-24 15:59:30|1626.25|1616.75|1627.25|1617.75|1627.25|1617.75|1625.75|1616.25|5
1740412780000|2025-02-24 15:59:40|1626.75|1617.25|1627.25|1617.75|1627.25|1617.75|1626.75|1617.25|2
1740412790000|2025-02-24 15:59:50|1626.75|1617.25|1625.75|1616.25|1626.75|1617.25|1625.75|1616.25|3
1740412800000|2025-02-24 16:00:00|1626.25|1616.75|1624.25|1614.75|1626.75|1617.25|1624.25|1614.75|10
1740412810000|2025-02-24 16:00:10|1624.75|1615.25|1622.25|1612.75|1624.75|1615.25|1622.25|1612.75|11
1740412820000|2025-02-24 16:00:20|1621.75|1612.25|1622.25|1612.75|1622.25|1612.75|1621.25|1611.75|6
1740412830000|2025-02-24 16:00:30|1622.75|1613.25|1620.75|1611.25|1622.75|1613.25|1620.75|1611.25|5
1740412840000|2025-02-24 16:00:40|1620.25|1610.75|1619.75|1610.25|1621.25|1611.75|1619.75|1610.25|8
1740412850000|2025-02-24 16:00:50|1620.25|1610.75|1620.75|1611.25|1620.75|1611.25|1619.75|1610.25|6
1740412860000|2025-02-24 16:01:00|1621.25|1611.75|1621.75|1612.25|1622.25|1612.75|1621.25|1611.75|5
1740412870000|2025-02-24 16:01:10|1622.25|1612.75|1622.25|1612.75|1622.75|1613.25|1621.75|1612.25|7
1740412880000|2025-02-24 16:01:20|1621.75|1612.25|1620.25|1610.75|1621.75|1612.25|1620.25|1610.75|4
1740412890000|2025-02-24 16:01:30|1620.75|1611.25|1620.75|1611.25|1621.75|1612.25|1620.75|1611.25|5
1740412910000|2025-02-24 16:01:50|1621.25|1611.75|1619.75|1610.25|1621.25|1611.75|1619.75|1610.25|6
1740412920000|2025-02-24 16:02:00|1620.25|1610.75|1620.75|1611.25|1621.25|1611.75|1619.75|1610.25|6
1740412930000|2025-02-24 16:02:10|1621.25|1611.75|1623.75|1614.25|1623.75|1614.25|1621.25|1611.75|7
1740412940000|2025-02-24 16:02:20|1623.25|1613.75|1623.75|1614.25|1623.75|1614.25|1622.75|1613.25|4
1740412950000|2025-02-24 16:02:30|1623.25|1613.75|1622.75|1613.25|1623.25|1613.75|1622.25|1612.75|4
1740412960000|2025-02-24 16:02:40|1622.25|1612.75|1622.75|1613.25|1623.75|1614.25|1621.75|1612.25|6
1740412970000|2025-02-24 16:02:50|1623.25|1613.75|1621.75|1612.25|1623.75|1614.25|1621.75|1612.25|6
1740412980000|2025-02-24 16:03:00|1621.25|1611.75|1620.25|1610.75|1621.75|1612.25|1620.25|1610.75|5
1740412990000|2025-02-24 16:03:10|1619.75|1610.25|1620.75|1611.25|1620.75|1611.25|1619.25|1609.75|9
1740413000000|2025-02-24 16:03:20|1620.25|1610.75|1620.25|1610.75|1620.75|1611.25|1620.25|1610.75|3
1740413010000|2025-02-24 16:03:30|1620.75|1611.25|1621.25|1611.75|1621.25|1611.75|1620.75|1611.25|2
1740413020000|2025-02-24 16:03:40|1621.75|1612.25|1622.25|1612.75|1622.75|1613.25|1621.75|1612.25|6
1740413030000|2025-02-24 16:03:50|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1
1740413040000|2025-02-24 16:04:00|1621.25|1611.75|1621.25|1611.75|1621.75|1612.25|1621.25|1611.75|3
1740413050000|2025-02-24 16:04:10|1621.75|1612.25|1621.25|1611.75|1621.75|1612.25|1620.75|1611.25|5
1740413060000|2025-02-24 16:04:20|1620.75|1611.25|1620.75|1611.25|1620.75|1611.25|1620.25|1610.75|3
1740413070000|2025-02-24 16:04:30|1620.25|1610.75|1619.75|1610.25|1620.75|1611.25|1619.75|1610.25|8
1740413080000|2025-02-24 16:04:40|1620.25|1610.75|1619.75|1610.25|1620.25|1610.75|1619.75|1610.25|6
1740413090000|2025-02-24 16:04:50|1620.25|1610.75|1620.75|1611.25|1620.75|1611.25|1620.25|1610.75|2
1740413100000|2025-02-24 16:05:00|1621.25|1611.75|1620.25|1610.75|1621.25|1611.75|1619.75|1610.25|3
1740413110000|2025-02-24 16:05:10|1620.75|1611.25|1621.75|1612.25|1621.75|1612.25|1620.75|1611.25|3
1740413120000|2025-02-24 16:05:20|1621.25|1611.75|1622.25|1612.75|1622.25|1612.75|1621.25|1611.75|5
1740413130000|2025-02-24 16:05:30|1621.75|1612.25|1623.25|1613.75|1623.25|1613.75|1621.75|1612.25|3
1740413140000|2025-02-24 16:05:40|1624.25|1614.75|1624.75|1615.25|1625.25|1615.75|1624.25|1614.75|5
1740413150000|2025-02-24 16:05:50|1625.25|1615.75|1626.25|1616.75|1626.25|1616.75|1624.25|1614.75|8
1740413160000|2025-02-24 16:06:00|1625.75|1616.25|1628.25|1618.75|1628.25|1618.75|1625.75|1616.25|8
1740413170000|2025-02-24 16:06:10|1628.75|1619.25|1629.25|1619.75|1629.75|1620.25|1628.25|1618.75|8
1740413180000|2025-02-24 16:06:20|1629.75|1620.25|1630.75|1621.25|1630.75|1621.25|1629.25|1619.75|7
1740413190000|2025-02-24 16:06:30|1629.75|1620.25|1630.75|1621.25|1630.75|1621.25|1629.75|1620.25|5
1740413200000|2025-02-24 16:06:40|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1
1740413210000|2025-02-24 16:06:50|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1
1740413220000|2025-02-24 16:07:00|1630.25|1620.75|1630.25|1620.75|1630.75|1621.25|1629.75|1620.25|5
1740413230000|2025-02-24 16:07:10|1630.75|1621.25|1631.75|1622.25|1631.75|1622.25|1630.75|1621.25|3
1740413240000|2025-02-24 16:07:20|1632.25|1622.75|1632.25|1622.75|1632.75|1623.25|1631.75|1622.25|5
1740413250000|2025-02-24 16:07:30|1632.75|1623.25|1632.75|1623.25|1632.75|1623.25|1632.75|1623.25|1
1740413260000|2025-02-24 16:07:40|1633.25|1623.75|1634.75|1625.25|1635.25|1625.75|1632.75|1623.25|9
1740413270000|2025-02-24 16:07:50|1634.25|1624.75|1634.25|1624.75|1634.75|1625.25|1634.25|1624.75|3
1740413280000|2025-02-24 16:08:00|1633.75|1624.25|1633.25|1623.75|1633.75|1624.25|1633.25|1623.75|2
1740413290000|2025-02-24 16:08:10|1632.75|1623.25|1631.25|1621.75|1632.75|1623.25|1631.25|1621.75|4
1740413300000|2025-02-24 16:08:20|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1630.25|1620.75|7
1740413310000|2025-02-24 16:08:30|1631.75|1622.25|1631.75|1622.25|1632.25|1622.75|1631.75|1622.25|3
1740413320000|2025-02-24 16:08:40|1632.25|1622.75|1631.75|1622.25|1632.75|1623.25|1631.75|1622.25|6
1740413330000|2025-02-24 16:08:50|1632.25|1622.75|1632.75|1623.25|1632.75|1623.25|1632.25|1622.75|2
1740413340000|2025-02-24 16:09:00|1633.75|1624.25|1632.75|1623.25|1633.75|1624.25|1632.25|1622.75|5
1740413350000|2025-02-24 16:09:10|1633.25|1623.75|1633.25|1623.75|1633.75|1624.25|1633.25|1623.75|3
1740413360000|2025-02-24 16:09:20|1632.75|1623.25|1632.75|1623.25|1632.75|1623.25|1632.25|1622.75|5
1740413370000|2025-02-24 16:09:30|1632.25|1622.75|1632.75|1623.25|1632.75|1623.25|1632.25|1622.75|2
1740413380000|2025-02-24 16:09:40|1632.25|1622.75|1632.25|1622.75|1632.25|1622.75|1632.25|1622.75|1
1740413390000|2025-02-24 16:09:50|1632.75|1623.25|1632.75|1623.25|1632.75|1623.25|1632.75|1623.25|1
1740413400000|2025-02-24 16:10:00|1632.25|1622.75|1632.25|1622.75|1632.25|1622.75|1632.25|1622.75|1
1740413410000|2025-02-24 16:10:10|1631.75|1622.25|1631.25|1621.75|1631.75|1622.25|1631.25|1621.75|2
1740413420000|2025-02-24 16:10:20|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1
1740413450000|2025-02-24 16:10:50|1631.25|1621.75|1631.75|1622.25|1631.75|1622.25|1631.25|1621.75|2
1740413460000|2025-02-24 16:11:00|1631.25|1621.75|1632.75|1623.25|1632.75|1623.25|1630.75|1621.25|6
1740413470000|2025-02-24 16:11:10|1633.75|1624.25|1633.75|1624.25|1633.75|1624.25|1633.25|1623.75|3
1740413480000|2025-02-24 16:11:20|1634.75|1625.25|1634.25|1624.75|1634.75|1625.25|1634.25|1624.75|4
1740413500000|2025-02-24 16:11:40|1634.75|1625.25|1634.75|1625.25|1634.75|1625.25|1634.75|1625.25|1
1740413510000|2025-02-24 16:11:50|1635.25|1625.75|1635.75|1626.25|1635.75|1626.25|1635.25|1625.75|2
1740413520000|2025-02-24 16:12:00|1635.25|1625.75|1635.75|1626.25|1635.75|1626.25|1635.25|1625.75|2
1740413530000|2025-02-24 16:12:10|1635.25|1625.75|1634.75|1625.25|1635.25|1625.75|1634.75|1625.25|2
1740413540000|2025-02-24 16:12:20|1635.25|1625.75|1634.25|1624.75|1635.25|1625.75|1634.25|1624.75|3
1740413550000|2025-02-24 16:12:30|1634.75|1625.25|1636.75|1627.25|1636.75|1627.25|1634.75|1625.25|3
1740413560000|2025-02-24 16:12:40|1636.25|1626.75|1636.75|1627.25|1636.75|1627.25|1636.25|1626.75|2
1740413570000|2025-02-24 16:12:50|1637.25|1627.75|1637.25|1627.75|1637.75|1628.25|1637.25|1627.75|3
1740413580000|2025-02-24 16:13:00|1638.25|1628.75|1639.75|1630.25|1639.75|1630.25|1638.25|1628.75|2
1740413590000|2025-02-24 16:13:10|1639.25|1629.75|1639.75|1630.25|1639.75|1630.25|1639.25|1629.75|2
1740413610000|2025-02-24 16:13:30|1640.25|1630.75|1641.25|1631.75|1641.25|1631.75|1639.75|1630.25|4
1740413620000|2025-02-24 16:13:40|1640.25|1630.75|1639.75|1630.25|1640.25|1630.75|1639.75|1630.25|2
1740413650000|2025-02-24 16:14:10|1639.25|1629.75|1638.25|1628.75|1639.25|1629.75|1638.25|1628.75|3
1740413660000|2025-02-24 16:14:20|1637.75|1628.25|1635.75|1626.25|1637.75|1628.25|1635.75|1626.25|6
1740413680000|2025-02-24 16:14:40|1635.25|1625.75|1634.75|1625.25|1635.25|1625.75|1634.25|1624.75|4
1740413700000|2025-02-24 16:15:00|1634.25|1624.75|1633.75|1624.25|1634.75|1625.25|1633.75|1624.25|4
1740413710000|2025-02-24 16:15:10|1633.25|1623.75|1632.25|1622.75|1633.25|1623.75|1632.25|1622.75|3
1740413720000|2025-02-24 16:15:20|1632.75|1623.25|1633.75|1624.25|1633.75|1624.25|1632.75|1623.25|2
1740413750000|2025-02-24 16:15:50|1634.25|1624.75|1634.25|1624.75|1634.25|1624.75|1634.25|1624.75|1
1740413760000|2025-02-24 16:16:00|1634.75|1625.25|1635.25|1625.75|1635.25|1625.75|1634.25|1624.75|6
1740413770000|2025-02-24 16:16:10|1635.75|1626.25|1633.25|1623.75|1635.75|1626.25|1633.25|1623.75|5
1740413780000|2025-02-24 16:16:20|1633.75|1624.25|1633.75|1624.25|1633.75|1624.25|1633.75|1624.25|1
1740413790000|2025-02-24 16:16:30|1634.25|1624.75|1634.75|1625.25|1634.75|1625.25|1634.25|1624.75|2
1740413800000|2025-02-24 16:16:40|1634.25|1624.75|1634.25|1624.75|1634.25|1624.75|1634.25|1624.75|1
1740413810000|2025-02-24 16:16:50|1633.75|1624.25|1631.75|1622.25|1633.75|1624.25|1631.75|1622.25|4
1740413820000|2025-02-24 16:17:00|1631.25|1621.75|1629.75|1620.25|1631.25|1621.75|1629.75|1620.25|4
1740413830000|2025-02-24 16:17:10|1629.25|1619.75|1629.25|1619.75|1629.75|1620.25|1629.25|1619.75|3
1740413840000|2025-02-24 16:17:20|1628.75|1619.25|1627.25|1617.75|1628.75|1619.25|1627.25|1617.75|4
1740413850000|2025-02-24 16:17:30|1626.25|1616.75|1626.75|1617.25|1627.75|1618.25|1625.75|1616.25|5
1740413860000|2025-02-24 16:17:40|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1
1740413870000|2025-02-24 16:17:50|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1625.25|1615.75|3
1740413880000|2025-02-24 16:18:00|1626.25|1616.75|1625.75|1616.25|1626.25|1616.75|1625.75|1616.25|2
1740413890000|2025-02-24 16:18:10|1625.25|1615.75|1624.75|1615.25|1625.75|1616.25|1624.75|1615.25|4
1740413910000|2025-02-24 16:18:30|1625.25|1615.75|1623.25|1613.75|1625.25|1615.75|1622.75|1613.25|6
1740413920000|2025-02-24 16:18:40|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1
1740413930000|2025-02-24 16:18:50|1624.25|1614.75|1624.25|1614.75|1624.75|1615.25|1624.25|1614.75|3
1740413940000|2025-02-24 16:19:00|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1623.25|1613.75|3
1740413950000|2025-02-24 16:19:10|1623.25|1613.75|1624.75|1615.25|1624.75|1615.25|1623.25|1613.75|3
1740413960000|2025-02-24 16:19:20|1624.25|1614.75|1624.25|1614.75|1624.25|1614.75|1624.25|1614.75|1
1740413970000|2025-02-24 16:19:30|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1
1740413980000|2025-02-24 16:19:40|1624.75|1615.25|1623.75|1614.25|1625.25|1615.75|1623.75|1614.25|6
1740414010000|2025-02-24 16:20:10|1624.75|1615.25|1623.25|1613.75|1625.75|1616.25|1623.25|1613.75|8
1740414020000|2025-02-24 16:20:20|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1623.25|1613.75|3
1740414030000|2025-02-24 16:20:30|1624.25|1614.75|1625.25|1615.75|1625.25|1615.75|1624.25|1614.75|3
1740414040000|2025-02-24 16:20:40|1624.75|1615.25|1623.75|1614.25|1624.75|1615.25|1623.75|1614.25|3
1740414050000|2025-02-24 16:20:50|1624.25|1614.75|1624.25|1614.75|1624.25|1614.75|1624.25|1614.75|1
1740414060000|2025-02-24 16:21:00|1624.75|1615.25|1622.75|1613.25|1624.75|1615.25|1622.75|1613.25|4
1740414070000|2025-02-24 16:21:10|1623.25|1613.75|1624.25|1614.75|1624.75|1615.25|1623.25|1613.75|4
1740414090000|2025-02-24 16:21:30|1623.75|1614.25|1623.25|1613.75|1623.75|1614.25|1623.25|1613.75|2
1740414100000|2025-02-24 16:21:40|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1
1740414110000|2025-02-24 16:21:50|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1
1740414120000|2025-02-24 16:22:00|1624.25|1614.75|1624.25|1614.75|1624.25|1614.75|1624.25|1614.75|1
1740414130000|2025-02-24 16:22:10|1623.75|1614.25|1624.25|1614.75|1624.25|1614.75|1623.75|1614.25|2
1740414140000|2025-02-24 16:22:20|1624.75|1615.25|1624.75|1615.25|1624.75|1615.25|1624.75|1615.25|1
1740414150000|2025-02-24 16:22:30|1625.25|1615.75|1625.75|1616.25|1625.75|1616.25|1625.25|1615.75|4
1740414180000|2025-02-24 16:23:00|1626.25|1616.75|1626.75|1617.25|1626.75|1617.25|1625.75|1616.25|6
1740414200000|2025-02-24 16:23:20|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|2
1740414210000|2025-02-24 16:23:30|1628.25|1618.75|1628.75|1619.25|1628.75|1619.25|1628.25|1618.75|2
1740414220000|2025-02-24 16:23:40|1629.75|1620.25|1628.75|1619.25|1629.75|1620.25|1628.75|1619.25|3
1740414230000|2025-02-24 16:23:50|1629.25|1619.75|1629.75|1620.25|1629.75|1620.25|1629.25|1619.75|2
1740414240000|2025-02-24 16:24:00|1629.25|1619.75|1628.25|1618.75|1629.25|1619.75|1628.25|1618.75|5
1740414250000|2025-02-24 16:24:10|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1
1740414270000|2025-02-24 16:24:30|1628.25|1618.75|1628.75|1619.25|1628.75|1619.25|1628.25|1618.75|2
1740414280000|2025-02-24 16:24:40|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1628.75|1619.25|5
1740414290000|2025-02-24 16:24:50|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1
1740414300000|2025-02-24 16:25:00|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1
1740414310000|2025-02-24 16:25:10|1631.25|1621.75|1632.75|1623.25|1632.75|1623.25|1631.25|1621.75|4
1740414320000|2025-02-24 16:25:20|1632.25|1622.75|1632.75|1623.25|1632.75|1623.25|1632.25|1622.75|2
1740414330000|2025-02-24 16:25:30|1633.25|1623.75|1633.75|1624.25|1633.75|1624.25|1633.25|1623.75|2
1740414340000|2025-02-24 16:25:40|1633.25|1623.75|1635.75|1626.25|1635.75|1626.25|1633.25|1623.75|5
1740414350000|2025-02-24 16:25:50|1635.25|1625.75|1634.75|1625.25|1635.25|1625.75|1634.75|1625.25|2
1740414360000|2025-02-24 16:26:00|1635.25|1625.75|1636.75|1627.25|1636.75|1627.25|1635.25|1625.75|3
1740414370000|2025-02-24 16:26:10|1637.25|1627.75|1637.75|1628.25|1638.25|1628.75|1637.25|1627.75|4
1740414380000|2025-02-24 16:26:20|1637.25|1627.75|1636.75|1627.25|1637.75|1628.25|1636.75|1627.25|3
1740414390000|2025-02-24 16:26:30|1636.25|1626.75|1636.25|1626.75|1636.25|1626.75|1635.75|1626.25|3
1740414400000|2025-02-24 16:26:40|1636.75|1627.25|1636.75|1627.25|1636.75|1627.25|1636.75|1627.25|1
1740414410000|2025-02-24 16:26:50|1636.25|1626.75|1636.75|1627.25|1636.75|1627.25|1636.25|1626.75|2
1740414440000|2025-02-24 16:27:20|1636.25|1626.75|1636.25|1626.75|1636.25|1626.75|1636.25|1626.75|1
1740414450000|2025-02-24 16:27:30|1635.75|1626.25|1635.75|1626.25|1635.75|1626.25|1635.75|1626.25|1
1740414460000|2025-02-24 16:27:40|1636.25|1626.75|1636.75|1627.25|1636.75|1627.25|1636.25|1626.75|2
1740414470000|2025-02-24 16:27:50|1636.25|1626.75|1635.75|1626.25|1636.25|1626.75|1635.75|1626.25|2
1740414480000|2025-02-24 16:28:00|1635.25|1625.75|1635.75|1626.25|1635.75|1626.25|1635.25|1625.75|2
1740414490000|2025-02-24 16:28:10|1636.25|1626.75|1636.75|1627.25|1636.75|1627.25|1636.25|1626.75|2
1740414500000|2025-02-24 16:28:20|1636.25|1626.75|1636.25|1626.75|1636.75|1627.25|1635.75|1626.25|7
1740414510000|2025-02-24 16:28:30|1635.75|1626.25|1635.75|1626.25|1635.75|1626.25|1635.75|1626.25|1
1740414520000|2025-02-24 16:28:40|1636.25|1626.75|1635.75|1626.25|1636.75|1627.25|1635.75|1626.25|6
1740414530000|2025-02-24 16:28:50|1636.75|1627.25|1636.75|1627.25|1636.75|1627.25|1636.75|1627.25|1
1740414540000|2025-02-24 16:29:00|1636.25|1626.75|1636.25|1626.75|1636.25|1626.75|1636.25|1626.75|1
1740414560000|2025-02-24 16:29:20|1635.75|1626.25|1635.75|1626.25|1635.75|1626.25|1635.75|1626.25|1
1740414570000|2025-02-24 16:29:30|1636.25|1626.75|1635.75|1626.25|1636.25|1626.75|1635.75|1626.25|2
1740414580000|2025-02-24 16:29:40|1635.25|1625.75|1634.75|1625.25|1635.75|1626.25|1634.75|1625.25|4
1740414590000|2025-02-24 16:29:50|1634.25|1624.75|1634.25|1624.75|1634.25|1624.75|1634.25|1624.75|1
1740414600000|2025-02-24 16:30:00|1634.75|1625.25|1635.75|1626.25|1635.75|1626.25|1634.75|1625.25|7
1740414610000|2025-02-24 16:30:10|1635.25|1625.75|1634.75|1625.25|1635.25|1625.75|1634.25|1624.75|4
1740414620000|2025-02-24 16:30:20|1635.25|1625.75|1635.75|1626.25|1635.75|1626.25|1635.25|1625.75|2
1740414630000|2025-02-24 16:30:30|1635.25|1625.75|1635.25|1625.75|1635.25|1625.75|1635.25|1625.75|1
1740414640000|2025-02-24 16:30:40|1635.75|1626.25|1635.75|1626.25|1635.75|1626.25|1635.25|1625.75|5
1740414650000|2025-02-24 16:30:50|1635.25|1625.75|1636.25|1626.75|1636.25|1626.75|1635.25|1625.75|5
1740414660000|2025-02-24 16:31:00|1635.75|1626.25|1635.25|1625.75|1635.75|1626.25|1634.75|1625.25|4
1740414670000|2025-02-24 16:31:10|1635.75|1626.25|1635.75|1626.25|1635.75|1626.25|1635.25|1625.75|3
1740414680000|2025-02-24 16:31:20|1636.25|1626.75|1635.75|1626.25|1636.25|1626.75|1635.75|1626.25|2
1740414700000|2025-02-24 16:31:40|1636.25|1626.75|1635.75|1626.25|1636.25|1626.75|1635.75|1626.25|2
1740414710000|2025-02-24 16:31:50|1636.25|1626.75|1636.75|1627.25|1637.25|1627.75|1636.25|1626.75|4
1740414720000|2025-02-24 16:32:00|1636.25|1626.75|1636.25|1626.75|1636.25|1626.75|1635.75|1626.25|3
1740414730000|2025-02-24 16:32:10|1635.75|1626.25|1635.75|1626.25|1636.25|1626.75|1635.75|1626.25|3
1740414740000|2025-02-24 16:32:20|1636.25|1626.75|1636.25|1626.75|1636.25|1626.75|1636.25|1626.75|1
1740414750000|2025-02-24 16:32:30|1635.75|1626.25|1634.75|1625.25|1635.75|1626.25|1634.75|1625.25|5
1740414760000|2025-02-24 16:32:40|1634.25|1624.75|1634.75|1625.25|1634.75|1625.25|1634.25|1624.75|2
1740414770000|2025-02-24 16:32:50|1634.25|1624.75|1634.75|1625.25|1634.75|1625.25|1634.25|1624.75|2
1740414780000|2025-02-24 16:33:00|1634.25|1624.75|1631.75|1622.25|1634.25|1624.75|1631.75|1622.25|5
1740414800000|2025-02-24 16:33:20|1631.25|1621.75|1629.75|1620.25|1631.25|1621.75|1629.75|1620.25|6
1740414810000|2025-02-24 16:33:30|1630.25|1620.75|1630.75|1621.25|1630.75|1621.25|1630.25|1620.75|4
1740414820000|2025-02-24 16:33:40|1631.25|1621.75|1631.75|1622.25|1631.75|1622.25|1631.25|1621.75|2
1740414830000|2025-02-24 16:33:50|1632.75|1623.25|1632.25|1622.75|1632.75|1623.25|1632.25|1622.75|2
1740414840000|2025-02-24 16:34:00|1632.75|1623.25|1633.75|1624.25|1633.75|1624.25|1632.75|1623.25|3
1740414870000|2025-02-24 16:34:30|1634.25|1624.75|1634.25|1624.75|1634.25|1624.75|1633.75|1624.25|3
1740414880000|2025-02-24 16:34:40|1633.75|1624.25|1633.75|1624.25|1634.25|1624.75|1633.25|1623.75|6
1740414890000|2025-02-24 16:34:50|1634.25|1624.75|1634.25|1624.75|1634.25|1624.75|1634.25|1624.75|1
1740414900000|2025-02-24 16:35:00|1633.75|1624.25|1633.25|1623.75|1634.25|1624.75|1633.25|1623.75|8
1740414910000|2025-02-24 16:35:10|1632.75|1623.25|1632.75|1623.25|1632.75|1623.25|1632.25|1622.75|3
1740414920000|2025-02-24 16:35:20|1632.25|1622.75|1632.25|1622.75|1632.75|1623.25|1632.25|1622.75|5
1740414940000|2025-02-24 16:35:40|1631.75|1622.25|1632.25|1622.75|1632.75|1623.25|1630.75|1621.25|5
1740414950000|2025-02-24 16:35:50|1631.75|1622.25|1631.25|1621.75|1631.75|1622.25|1631.25|1621.75|4
1740414960000|2025-02-24 16:36:00|1631.75|1622.25|1632.75|1623.25|1632.75|1623.25|1631.75|1622.25|3
1740414970000|2025-02-24 16:36:10|1633.25|1623.75|1634.25|1624.75|1634.25|1624.75|1633.25|1623.75|3
1740414980000|2025-02-24 16:36:20|1633.75|1624.25|1633.75|1624.25|1634.25|1624.75|1633.25|1623.75|5
1740414990000|2025-02-24 16:36:30|1634.25|1624.75|1633.75|1624.25|1634.25|1624.75|1633.75|1624.25|2
1740415010000|2025-02-24 16:36:50|1633.25|1623.75|1633.25|1623.75|1633.25|1623.75|1633.25|1623.75|1
1740415020000|2025-02-24 16:37:00|1632.75|1623.25|1633.75|1624.25|1633.75|1624.25|1632.75|1623.25|3
1740415030000|2025-02-24 16:37:10|1634.25|1624.75|1633.75|1624.25|1634.25|1624.75|1633.75|1624.25|2
1740415040000|2025-02-24 16:37:20|1633.25|1623.75|1633.25|1623.75|1633.25|1623.75|1633.25|1623.75|1
1740415070000|2025-02-24 16:37:50|1632.75|1623.25|1632.25|1622.75|1632.75|1623.25|1632.25|1622.75|8
1740415080000|2025-02-24 16:38:00|1631.75|1622.25|1631.25|1621.75|1631.75|1622.25|1631.25|1621.75|6
1740415140000|2025-02-24 16:39:00|1631.75|1622.25|1632.25|1622.75|1632.25|1622.75|1631.75|1622.25|2
1740415160000|2025-02-24 16:39:20|1631.75|1622.25|1630.75|1621.25|1631.75|1622.25|1630.75|1621.25|3
1740415170000|2025-02-24 16:39:30|1630.25|1620.75|1629.75|1620.25|1630.25|1620.75|1629.75|1620.25|4
1740415180000|2025-02-24 16:39:40|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1
1740415200000|2025-02-24 16:40:00|1629.75|1620.25|1628.25|1618.75|1630.25|1620.75|1628.25|1618.75|5
1740415210000|2025-02-24 16:40:10|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|3
1740415220000|2025-02-24 16:40:20|1627.25|1617.75|1629.75|1620.25|1629.75|1620.25|1627.25|1617.75|7
1740415230000|2025-02-24 16:40:30|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1
1740415250000|2025-02-24 16:40:50|1628.75|1619.25|1628.25|1618.75|1628.75|1619.25|1628.25|1618.75|2
1740415260000|2025-02-24 16:41:00|1628.75|1619.25|1630.25|1620.75|1630.25|1620.75|1628.75|1619.25|6
1740415270000|2025-02-24 16:41:10|1630.75|1621.25|1630.25|1620.75|1630.75|1621.25|1630.25|1620.75|4
1740415280000|2025-02-24 16:41:20|1629.75|1620.25|1628.75|1619.25|1629.75|1620.25|1628.25|1618.75|5
1740415300000|2025-02-24 16:41:40|1628.25|1618.75|1629.25|1619.75|1629.25|1619.75|1628.25|1618.75|5
1740415310000|2025-02-24 16:41:50|1629.75|1620.25|1630.75|1621.25|1630.75|1621.25|1629.75|1620.25|3
1740415320000|2025-02-24 16:42:00|1631.25|1621.75|1631.75|1622.25|1631.75|1622.25|1631.25|1621.75|2
1740415330000|2025-02-24 16:42:10|1631.25|1621.75|1632.25|1622.75|1632.25|1622.75|1631.25|1621.75|5
1740415350000|2025-02-24 16:42:30|1632.75|1623.25|1633.75|1624.25|1633.75|1624.25|1632.75|1623.25|2
1740415360000|2025-02-24 16:42:40|1633.25|1623.75|1633.25|1623.75|1633.75|1624.25|1633.25|1623.75|3
1740415370000|2025-02-24 16:42:50|1632.75|1623.25|1632.75|1623.25|1632.75|1623.25|1632.75|1623.25|1
1740415380000|2025-02-24 16:43:00|1632.25|1622.75|1632.25|1622.75|1632.25|1622.75|1632.25|1622.75|1
1740415410000|2025-02-24 16:43:30|1632.75|1623.25|1632.25|1622.75|1632.75|1623.25|1632.25|1622.75|2
1740415420000|2025-02-24 16:43:40|1632.75|1623.25|1632.25|1622.75|1632.75|1623.25|1632.25|1622.75|2
1740415440000|2025-02-24 16:44:00|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1
1740415450000|2025-02-24 16:44:10|1631.25|1621.75|1630.75|1621.25|1631.25|1621.75|1630.75|1621.25|2
1740415460000|2025-02-24 16:44:20|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1
1740415470000|2025-02-24 16:44:30|1632.25|1622.75|1632.25|1622.75|1632.25|1622.75|1631.75|1622.25|3
1740415490000|2025-02-24 16:44:50|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1
1740415500000|2025-02-24 16:45:00|1631.25|1621.75|1631.25|1621.75|1631.75|1622.25|1631.25|1621.75|3
1740415520000|2025-02-24 16:45:20|1631.75|1622.25|1632.75|1623.25|1632.75|1623.25|1631.75|1622.25|3
1740415530000|2025-02-24 16:45:30|1633.25|1623.75|1633.75|1624.25|1634.75|1625.25|1633.25|1623.75|6
1740415540000|2025-02-24 16:45:40|1633.25|1623.75|1633.75|1624.25|1633.75|1624.25|1633.25|1623.75|2
1740415550000|2025-02-24 16:45:50|1634.25|1624.75|1634.75|1625.25|1634.75|1625.25|1634.25|1624.75|2
1740415560000|2025-02-24 16:46:00|1635.25|1625.75|1635.25|1625.75|1635.25|1625.75|1635.25|1625.75|1
1740415580000|2025-02-24 16:46:20|1634.75|1625.25|1634.25|1624.75|1634.75|1625.25|1633.75|1624.25|4
1740415590000|2025-02-24 16:46:30|1633.75|1624.25|1633.75|1624.25|1633.75|1624.25|1633.75|1624.25|1
1740415600000|2025-02-24 16:46:40|1633.25|1623.75|1632.75|1623.25|1633.25|1623.75|1632.75|1623.25|2
1740415620000|2025-02-24 16:47:00|1632.25|1622.75|1632.25|1622.75|1632.75|1623.25|1632.25|1622.75|3
1740415640000|2025-02-24 16:47:20|1630.75|1621.25|1631.25|1621.75|1631.25|1621.75|1630.75|1621.25|2
1740415650000|2025-02-24 16:47:30|1631.75|1622.25|1631.25|1621.75|1631.75|1622.25|1631.25|1621.75|2
1740415660000|2025-02-24 16:47:40|1630.75|1621.25|1631.25|1621.75|1631.25|1621.75|1630.75|1621.25|4
1740415680000|2025-02-24 16:48:00|1630.25|1620.75|1629.75|1620.25|1630.25|1620.75|1629.75|1620.25|2
1740415720000|2025-02-24 16:48:40|1629.25|1619.75|1627.75|1618.25|1629.25|1619.75|1627.75|1618.25|4
1740415750000|2025-02-24 16:49:10|1627.25|1617.75|1627.25|1617.75|1627.75|1618.25|1627.25|1617.75|3
1740415760000|2025-02-24 16:49:20|1626.75|1617.25|1627.75|1618.25|1627.75|1618.25|1626.75|1617.25|3
1740415770000|2025-02-24 16:49:30|1626.75|1617.25|1627.25|1617.75|1627.25|1617.75|1626.75|1617.25|4
1740415780000|2025-02-24 16:49:40|1626.75|1617.25|1626.25|1616.75|1627.25|1617.75|1626.25|1616.75|4
1740415800000|2025-02-24 16:50:00|1625.75|1616.25|1626.25|1616.75|1626.75|1617.25|1625.75|1616.25|4
1740415810000|2025-02-24 16:50:10|1625.75|1616.25|1625.75|1616.25|1626.25|1616.75|1625.75|1616.25|3
1740415830000|2025-02-24 16:50:30|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1
1740415840000|2025-02-24 16:50:40|1624.75|1615.25|1624.25|1614.75|1624.75|1615.25|1623.75|1614.25|4
1740415860000|2025-02-24 16:51:00|1624.75|1615.25|1625.75|1616.25|1625.75|1616.25|1624.75|1615.25|2
1740415870000|2025-02-24 16:51:10|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1
1740415880000|2025-02-24 16:51:20|1626.75|1617.25|1626.25|1616.75|1626.75|1617.25|1626.25|1616.75|2
1740415890000|2025-02-24 16:51:30|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1
1740415920000|2025-02-24 16:52:00|1625.25|1615.75|1623.75|1614.25|1625.25|1615.75|1623.75|1614.25|4
1740415930000|2025-02-24 16:52:10|1623.25|1613.75|1622.75|1613.25|1623.25|1613.75|1622.75|1613.25|2
1740415940000|2025-02-24 16:52:20|1622.25|1612.75|1622.75|1613.25|1622.75|1613.25|1622.25|1612.75|2
1740415950000|2025-02-24 16:52:30|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1622.75|1613.25|3
1740415960000|2025-02-24 16:52:40|1623.75|1614.25|1624.25|1614.75|1624.75|1615.25|1623.75|1614.25|4
1740415970000|2025-02-24 16:52:50|1624.75|1615.25|1624.75|1615.25|1625.25|1615.75|1624.75|1615.25|3
1740415980000|2025-02-24 16:53:00|1624.25|1614.75|1624.75|1615.25|1624.75|1615.25|1624.25|1614.75|2
1740416030000|2025-02-24 16:53:50|1624.25|1614.75|1624.25|1614.75|1624.25|1614.75|1624.25|1614.75|1
1740416040000|2025-02-24 16:54:00|1624.75|1615.25|1624.25|1614.75|1624.75|1615.25|1624.25|1614.75|2
1740416060000|2025-02-24 16:54:20|1626.25|1616.75|1627.25|1617.75|1627.25|1617.75|1626.25|1616.75|3
1740416070000|2025-02-24 16:54:30|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1
1740416080000|2025-02-24 16:54:40|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1
1740416090000|2025-02-24 16:54:50|1626.75|1617.25|1626.25|1616.75|1626.75|1617.25|1626.25|1616.75|2
1740416100000|2025-02-24 16:55:00|1625.25|1615.75|1624.25|1614.75|1625.25|1615.75|1624.25|1614.75|3
1740416120000|2025-02-24 16:55:20|1623.75|1614.25|1623.25|1613.75|1623.75|1614.25|1623.25|1613.75|2
1740416130000|2025-02-24 16:55:30|1623.75|1614.25|1623.25|1613.75|1623.75|1614.25|1623.25|1613.75|2
1740416150000|2025-02-24 16:55:50|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1
1740416160000|2025-02-24 16:56:00|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1
1740416180000|2025-02-24 16:56:20|1623.75|1614.25|1624.25|1614.75|1624.25|1614.75|1623.75|1614.25|2
1740416190000|2025-02-24 16:56:30|1624.75|1615.25|1625.25|1615.75|1625.25|1615.75|1624.75|1615.25|2
1740416200000|2025-02-24 16:56:40|1624.75|1615.25|1625.25|1615.75|1625.25|1615.75|1624.75|1615.25|2
1740416210000|2025-02-24 16:56:50|1624.25|1614.75|1623.75|1614.25|1624.25|1614.75|1623.25|1613.75|8
1740416220000|2025-02-24 16:57:00|1623.25|1613.75|1623.25|1613.75|1623.75|1614.25|1623.25|1613.75|3
1740416230000|2025-02-24 16:57:10|1622.75|1613.25|1623.25|1613.75|1623.25|1613.75|1622.75|1613.25|4
1740416240000|2025-02-24 16:57:20|1622.25|1612.75|1621.75|1612.25|1622.25|1612.75|1621.75|1612.25|2
1740416250000|2025-02-24 16:57:30|1622.25|1612.75|1622.25|1612.75|1622.75|1613.25|1622.25|1612.75|7
1740416260000|2025-02-24 16:57:40|1622.75|1613.25|1623.25|1613.75|1623.25|1613.75|1622.75|1613.25|2
1740416280000|2025-02-24 16:58:00|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1622.25|1612.75|3
1740416290000|2025-02-24 16:58:10|1623.25|1613.75|1623.75|1614.25|1623.75|1614.25|1623.25|1613.75|2
1740416300000|2025-02-24 16:58:20|1624.25|1614.75|1624.25|1614.75|1624.25|1614.75|1624.25|1614.75|1
1740416310000|2025-02-24 16:58:30|1623.75|1614.25|1624.25|1614.75|1624.25|1614.75|1623.75|1614.25|2
1740416320000|2025-02-24 16:58:40|1624.75|1615.25|1624.25|1614.75|1624.75|1615.25|1624.25|1614.75|2
1740416340000|2025-02-24 16:59:00|1624.75|1615.25|1625.25|1615.75|1625.25|1615.75|1624.25|1614.75|6
1740416350000|2025-02-24 16:59:10|1624.75|1615.25|1624.25|1614.75|1624.75|1615.25|1624.25|1614.75|2
1740416360000|2025-02-24 16:59:20|1623.75|1614.25|1624.25|1614.75|1624.25|1614.75|1623.75|1614.25|2
1740416380000|2025-02-24 16:59:40|1623.75|1614.25|1623.25|1613.75|1623.75|1614.25|1623.25|1613.75|2
1740416390000|2025-02-24 16:59:50|1623.75|1614.25|1624.25|1614.75|1624.25|1614.75|1623.75|1614.25|4
1740416400000|2025-02-24 17:00:00|1623.75|1614.25|1623.75|1614.25|1624.25|1614.75|1623.25|1613.75|6
1740416410000|2025-02-24 17:00:10|1624.25|1614.75|1623.25|1613.75|1624.25|1614.75|1623.25|1613.75|3
1740416420000|2025-02-24 17:00:20|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1
1740416430000|2025-02-24 17:00:30|1624.25|1614.75|1625.25|1615.75|1625.25|1615.75|1624.25|1614.75|5
1740416440000|2025-02-24 17:00:40|1624.75|1615.25|1624.75|1615.25|1625.25|1615.75|1624.25|1614.75|9
1740416450000|2025-02-24 17:00:50|1625.25|1615.75|1624.75|1615.25|1625.25|1615.75|1624.75|1615.25|2
1740416460000|2025-02-24 17:01:00|1624.25|1614.75|1623.75|1614.25|1624.75|1615.25|1623.75|1614.25|6
1740416470000|2025-02-24 17:01:10|1623.25|1613.75|1623.75|1614.25|1623.75|1614.25|1623.25|1613.75|4
1740416480000|2025-02-24 17:01:20|1624.25|1614.75|1623.75|1614.25|1624.75|1615.25|1623.75|1614.25|6
1740416490000|2025-02-24 17:01:30|1624.25|1614.75|1624.25|1614.75|1624.25|1614.75|1624.25|1614.75|1
1740416500000|2025-02-24 17:01:40|1623.75|1614.25|1624.25|1614.75|1624.25|1614.75|1623.25|1613.75|4
1740416510000|2025-02-24 17:01:50|1623.75|1614.25|1624.25|1614.75|1624.75|1615.25|1623.75|1614.25|3
1740416520000|2025-02-24 17:02:00|1623.75|1614.25|1623.25|1613.75|1623.75|1614.25|1623.25|1613.75|2
1740416530000|2025-02-24 17:02:10|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1622.25|1612.75|3
1740416540000|2025-02-24 17:02:20|1622.25|1612.75|1623.75|1614.25|1623.75|1614.25|1622.25|1612.75|5
1740416550000|2025-02-24 17:02:30|1623.25|1613.75|1625.25|1615.75|1625.25|1615.75|1623.25|1613.75|7
1740416560000|2025-02-24 17:02:40|1624.75|1615.25|1624.75|1615.25|1625.25|1615.75|1624.25|1614.75|9
1740416570000|2025-02-24 17:02:50|1625.25|1615.75|1625.75|1616.25|1626.25|1616.75|1625.25|1615.75|7
1740416580000|2025-02-24 17:03:00|1626.25|1616.75|1627.25|1617.75|1627.25|1617.75|1626.25|1616.75|7
1740416590000|2025-02-24 17:03:10|1627.75|1618.25|1627.25|1617.75|1628.25|1618.75|1626.75|1617.25|6
1740416600000|2025-02-24 17:03:20|1627.75|1618.25|1627.25|1617.75|1628.25|1618.75|1627.25|1617.75|6
1740416610000|2025-02-24 17:03:30|1626.75|1617.25|1627.25|1617.75|1627.75|1618.25|1626.75|1617.25|6
1740416620000|2025-02-24 17:03:40|1627.75|1618.25|1627.25|1617.75|1627.75|1618.25|1627.25|1617.75|2
1740416640000|2025-02-24 17:04:00|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1
1740416650000|2025-02-24 17:04:10|1627.25|1617.75|1628.75|1619.25|1629.25|1619.75|1627.25|1617.75|6
1740416670000|2025-02-24 17:04:30|1628.25|1618.75|1628.25|1618.75|1628.25|1618.75|1628.25|1618.75|1
1740416680000|2025-02-24 17:04:40|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1
1740416700000|2025-02-24 17:05:00|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1
1740416710000|2025-02-24 17:05:10|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1
1740416720000|2025-02-24 17:05:20|1627.25|1617.75|1629.75|1620.25|1629.75|1620.25|1626.75|1617.25|7
1740416730000|2025-02-24 17:05:30|1630.25|1620.75|1628.75|1619.25|1630.25|1620.75|1628.75|1619.25|4
1740416740000|2025-02-24 17:05:40|1628.25|1618.75|1626.75|1617.25|1628.75|1619.25|1626.75|1617.25|7
1740416750000|2025-02-24 17:05:50|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|2
1740416760000|2025-02-24 17:06:00|1626.75|1617.25|1627.75|1618.25|1628.25|1618.75|1626.75|1617.25|4
1740416770000|2025-02-24 17:06:10|1627.25|1617.75|1627.75|1618.25|1628.25|1618.75|1626.75|1617.25|6
1740416780000|2025-02-24 17:06:20|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1
1740416790000|2025-02-24 17:06:30|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1626.75|1617.25|3
1740416800000|2025-02-24 17:06:40|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1
1740416810000|2025-02-24 17:06:50|1626.25|1616.75|1625.75|1616.25|1626.25|1616.75|1625.75|1616.25|2
1740416820000|2025-02-24 17:07:00|1624.75|1615.25|1623.75|1614.25|1624.75|1615.25|1623.75|1614.25|3
1740416830000|2025-02-24 17:07:10|1624.25|1614.75|1625.75|1616.25|1625.75|1616.25|1624.25|1614.75|7
1740416840000|2025-02-24 17:07:20|1626.25|1616.75|1626.75|1617.25|1626.75|1617.25|1626.25|1616.75|2
1740416860000|2025-02-24 17:07:40|1626.25|1616.75|1626.75|1617.25|1626.75|1617.25|1625.75|1616.25|4
1740416870000|2025-02-24 17:07:50|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1626.75|1617.25|3
1740416880000|2025-02-24 17:08:00|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1
1740416890000|2025-02-24 17:08:10|1628.25|1618.75|1628.75|1619.25|1628.75|1619.25|1628.25|1618.75|2
1740416900000|2025-02-24 17:08:20|1628.25|1618.75|1628.25|1618.75|1628.25|1618.75|1627.75|1618.25|3
1740416910000|2025-02-24 17:08:30|1627.75|1618.25|1627.75|1618.25|1628.25|1618.75|1627.75|1618.25|3
1740416920000|2025-02-24 17:08:40|1628.25|1618.75|1628.25|1618.75|1628.25|1618.75|1627.75|1618.25|9
1740416930000|2025-02-24 17:08:50|1627.75|1618.25|1627.25|1617.75|1627.75|1618.25|1626.75|1617.25|4
1740416940000|2025-02-24 17:09:00|1626.75|1617.25|1626.75|1617.25|1627.75|1618.25|1626.25|1616.75|7
1740416960000|2025-02-24 17:09:20|1626.25|1616.75|1625.75|1616.25|1626.25|1616.75|1625.75|1616.25|4
1740416980000|2025-02-24 17:09:40|1625.25|1615.75|1624.75|1615.25|1625.75|1616.25|1624.75|1615.25|4
1740416990000|2025-02-24 17:09:50|1625.25|1615.75|1625.75|1616.25|1626.25|1616.75|1625.25|1615.75|4
1740417000000|2025-02-24 17:10:00|1626.25|1616.75|1624.75|1615.25|1626.25|1616.75|1624.75|1615.25|6
1740417010000|2025-02-24 17:10:10|1625.25|1615.75|1625.75|1616.25|1626.25|1616.75|1625.25|1615.75|4
1740417020000|2025-02-24 17:10:20|1625.25|1615.75|1624.75|1615.25|1625.25|1615.75|1624.75|1615.25|2
1740417030000|2025-02-24 17:10:30|1625.25|1615.75|1627.25|1617.75|1627.25|1617.75|1625.25|1615.75|7
1740417040000|2025-02-24 17:10:40|1627.75|1618.25|1627.25|1617.75|1627.75|1618.25|1626.75|1617.25|4
1740417050000|2025-02-24 17:10:50|1627.75|1618.25|1627.75|1618.25|1628.25|1618.75|1627.75|1618.25|3
1740417060000|2025-02-24 17:11:00|1628.25|1618.75|1628.75|1619.25|1628.75|1619.25|1627.75|1618.25|4
1740417070000|2025-02-24 17:11:10|1629.25|1619.75|1629.75|1620.25|1629.75|1620.25|1628.75|1619.25|6
1740417080000|2025-02-24 17:11:20|1629.25|1619.75|1629.75|1620.25|1629.75|1620.25|1629.25|1619.75|2
1740417090000|2025-02-24 17:11:30|1629.25|1619.75|1629.75|1620.25|1629.75|1620.25|1629.25|1619.75|2
1740417100000|2025-02-24 17:11:40|1629.25|1619.75|1628.75|1619.25|1629.75|1620.25|1628.75|1619.25|4
1740417110000|2025-02-24 17:11:50|1629.25|1619.75|1629.75|1620.25|1629.75|1620.25|1628.75|1619.25|4
1740417120000|2025-02-24 17:12:00|1629.25|1619.75|1630.25|1620.75|1630.25|1620.75|1628.75|1619.25|9
1740417130000|2025-02-24 17:12:10|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1
1740417140000|2025-02-24 17:12:20|1629.25|1619.75|1628.75|1619.25|1629.25|1619.75|1628.75|1619.25|2
1740417150000|2025-02-24 17:12:30|1629.25|1619.75|1628.75|1619.25|1629.25|1619.75|1628.75|1619.25|2
1740417160000|2025-02-24 17:12:40|1629.25|1619.75|1629.75|1620.25|1630.25|1620.75|1629.25|1619.75|4
1740417170000|2025-02-24 17:12:50|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1630.25|1620.75|5
1740417180000|2025-02-24 17:13:00|1630.25|1620.75|1629.75|1620.25|1630.25|1620.75|1629.25|1619.75|6
1740417190000|2025-02-24 17:13:10|1629.25|1619.75|1629.25|1619.75|1629.75|1620.25|1629.25|1619.75|3
1740417200000|2025-02-24 17:13:20|1629.75|1620.25|1630.25|1620.75|1630.25|1620.75|1629.75|1620.25|6
1740417210000|2025-02-24 17:13:30|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1
1740417220000|2025-02-24 17:13:40|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1
1740417240000|2025-02-24 17:14:00|1630.75|1621.25|1629.25|1619.75|1630.75|1621.25|1629.25|1619.75|5
1740417250000|2025-02-24 17:14:10|1629.75|1620.25|1630.75|1621.25|1630.75|1621.25|1629.75|1620.25|3
1740417260000|2025-02-24 17:14:20|1630.25|1620.75|1629.75|1620.25|1630.25|1620.75|1629.75|1620.25|2
1740417270000|2025-02-24 17:14:30|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1
1740417280000|2025-02-24 17:14:40|1628.75|1619.25|1629.25|1619.75|1629.25|1619.75|1628.75|1619.25|2
1740417290000|2025-02-24 17:14:50|1629.75|1620.25|1630.25|1620.75|1630.25|1620.75|1629.75|1620.25|2
1740417300000|2025-02-24 17:15:00|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1630.25|1620.75|3
1740417310000|2025-02-24 17:15:10|1631.75|1622.25|1632.25|1622.75|1632.25|1622.75|1631.75|1622.25|4
1740417320000|2025-02-24 17:15:20|1631.75|1622.25|1632.25|1622.75|1632.25|1622.75|1631.75|1622.25|8
1740417330000|2025-02-24 17:15:30|1632.75|1623.25|1634.75|1625.25|1634.75|1625.25|1632.75|1623.25|7
1740417350000|2025-02-24 17:15:50|1635.25|1625.75|1635.75|1626.25|1635.75|1626.25|1635.25|1625.75|2
1740417360000|2025-02-24 17:16:00|1636.75|1627.25|1636.75|1627.25|1636.75|1627.25|1636.25|1626.75|3
1740417370000|2025-02-24 17:16:10|1636.25|1626.75|1636.25|1626.75|1636.75|1627.25|1636.25|1626.75|3
1740417380000|2025-02-24 17:16:20|1636.75|1627.25|1637.25|1627.75|1637.25|1627.75|1636.75|1627.25|2
1740417390000|2025-02-24 17:16:30|1637.75|1628.25|1638.25|1628.75|1638.25|1628.75|1637.75|1628.25|2
1740417410000|2025-02-24 17:16:50|1638.75|1629.25|1638.75|1629.25|1639.25|1629.75|1638.75|1629.25|5
1740417420000|2025-02-24 17:17:00|1638.25|1628.75|1638.75|1629.25|1638.75|1629.25|1638.25|1628.75|2
1740417430000|2025-02-24 17:17:10|1639.25|1629.75|1639.75|1630.25|1640.25|1630.75|1638.75|1629.25|8
1740417440000|2025-02-24 17:17:20|1640.25|1630.75|1639.75|1630.25|1640.25|1630.75|1639.75|1630.25|2
1740417450000|2025-02-24 17:17:30|1640.25|1630.75|1640.75|1631.25|1640.75|1631.25|1640.25|1630.75|2
1740417460000|2025-02-24 17:17:40|1641.25|1631.75|1641.75|1632.25|1642.25|1632.75|1641.25|1631.75|3
1740417470000|2025-02-24 17:17:50|1642.25|1632.75|1642.75|1633.25|1642.75|1633.25|1642.25|1632.75|2
1740417480000|2025-02-24 17:18:00|1642.25|1632.75|1643.75|1634.25|1643.75|1634.25|1642.25|1632.75|3
1740417490000|2025-02-24 17:18:10|1644.25|1634.75|1643.75|1634.25|1644.25|1634.75|1643.75|1634.25|2
1740417500000|2025-02-24 17:18:20|1643.25|1633.75|1641.75|1632.25|1643.25|1633.75|1641.75|1632.25|3
1740417510000|2025-02-24 17:18:30|1642.75|1633.25|1641.75|1632.25|1642.75|1633.25|1640.75|1631.25|8
1740417530000|2025-02-24 17:18:50|1641.25|1631.75|1641.75|1632.25|1641.75|1632.25|1641.25|1631.75|2
1740417540000|2025-02-24 17:19:00|1640.75|1631.25|1641.75|1632.25|1641.75|1632.25|1640.75|1631.25|3
1740417560000|2025-02-24 17:19:20|1642.75|1633.25|1642.75|1633.25|1643.75|1634.25|1642.75|1633.25|6
1740417570000|2025-02-24 17:19:30|1643.75|1634.25|1643.75|1634.25|1643.75|1634.25|1643.25|1633.75|3
1740417590000|2025-02-24 17:19:50|1643.25|1633.75|1641.75|1632.25|1643.25|1633.75|1641.75|1632.25|4
1740417600000|2025-02-24 17:20:00|1641.25|1631.75|1642.75|1633.25|1642.75|1633.25|1641.25|1631.75|4
1740417610000|2025-02-24 17:20:10|1643.25|1633.75|1644.75|1635.25|1644.75|1635.25|1643.25|1633.75|4
1740417620000|2025-02-24 17:20:20|1645.25|1635.75|1644.75|1635.25|1645.25|1635.75|1644.75|1635.25|2
1740417630000|2025-02-24 17:20:30|1645.75|1636.25|1646.25|1636.75|1646.25|1636.75|1645.75|1636.25|2
1740417640000|2025-02-24 17:20:40|1646.75|1637.25|1649.75|1640.25|1650.25|1640.75|1646.75|1637.25|13
1740417650000|2025-02-24 17:20:50|1650.25|1640.75|1649.75|1640.25|1650.75|1641.25|1649.75|1640.25|4
1740417660000|2025-02-24 17:21:00|1650.75|1641.25|1649.75|1640.25|1650.75|1641.25|1649.75|1640.25|3
1740417670000|2025-02-24 17:21:10|1649.25|1639.75|1650.75|1641.25|1650.75|1641.25|1648.75|1639.25|5
1740417680000|2025-02-24 17:21:20|1650.25|1640.75|1649.25|1639.75|1650.25|1640.75|1649.25|1639.75|3
1740417690000|2025-02-24 17:21:30|1649.75|1640.25|1649.25|1639.75|1649.75|1640.25|1649.25|1639.75|2
1740417700000|2025-02-24 17:21:40|1648.75|1639.25|1647.25|1637.75|1648.75|1639.25|1647.25|1637.75|3
1740417710000|2025-02-24 17:21:50|1646.75|1637.25|1646.75|1637.25|1646.75|1637.25|1646.75|1637.25|1
1740417720000|2025-02-24 17:22:00|1646.25|1636.75|1646.25|1636.75|1646.75|1637.25|1646.25|1636.75|5
1740417740000|2025-02-24 17:22:20|1646.75|1637.25|1646.75|1637.25|1647.75|1638.25|1646.75|1637.25|5
1740417750000|2025-02-24 17:22:30|1646.25|1636.75|1646.25|1636.75|1646.25|1636.75|1646.25|1636.75|1
1740417760000|2025-02-24 17:22:40|1645.75|1636.25|1645.75|1636.25|1645.75|1636.25|1645.75|1636.25|1
1740417780000|2025-02-24 17:23:00|1645.25|1635.75|1645.25|1635.75|1645.75|1636.25|1645.25|1635.75|3
1740417790000|2025-02-24 17:23:10|1644.75|1635.25|1644.75|1635.25|1644.75|1635.25|1644.75|1635.25|1
1740417810000|2025-02-24 17:23:30|1644.25|1634.75|1644.25|1634.75|1644.25|1634.75|1644.25|1634.75|1
1740417820000|2025-02-24 17:23:40|1643.75|1634.25|1643.75|1634.25|1643.75|1634.25|1643.25|1633.75|3
1740417830000|2025-02-24 17:23:50|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1
1740417840000|2025-02-24 17:24:00|1642.75|1633.25|1642.75|1633.25|1642.75|1633.25|1642.75|1633.25|1
1740417850000|2025-02-24 17:24:10|1643.75|1634.25|1643.75|1634.25|1643.75|1634.25|1643.75|1634.25|1
1740417870000|2025-02-24 17:24:30|1644.25|1634.75|1644.75|1635.25|1644.75|1635.25|1644.25|1634.75|2
1740417890000|2025-02-24 17:24:50|1645.75|1636.25|1645.75|1636.25|1645.75|1636.25|1645.25|1635.75|3
1740417900000|2025-02-24 17:25:00|1646.75|1637.25|1645.75|1636.25|1646.75|1637.25|1645.75|1636.25|3
1740417910000|2025-02-24 17:25:10|1645.25|1635.75|1645.75|1636.25|1645.75|1636.25|1645.25|1635.75|2
1740417920000|2025-02-24 17:25:20|1645.25|1635.75|1644.75|1635.25|1645.25|1635.75|1644.75|1635.25|2
1740417930000|2025-02-24 17:25:30|1645.25|1635.75|1645.75|1636.25|1646.75|1637.25|1644.75|1635.25|8
1740417950000|2025-02-24 17:25:50|1646.75|1637.25|1647.75|1638.25|1647.75|1638.25|1646.75|1637.25|2
1740417960000|2025-02-24 17:26:00|1648.25|1638.75|1648.75|1639.25|1648.75|1639.25|1648.25|1638.75|4
1740417990000|2025-02-24 17:26:30|1648.25|1638.75|1648.25|1638.75|1648.25|1638.75|1648.25|1638.75|1
1740418020000|2025-02-24 17:27:00|1648.75|1639.25|1648.75|1639.25|1648.75|1639.25|1648.75|1639.25|1
1740418030000|2025-02-24 17:27:10|1648.25|1638.75|1648.25|1638.75|1648.25|1638.75|1648.25|1638.75|1
1740418040000|2025-02-24 17:27:20|1648.75|1639.25|1648.75|1639.25|1648.75|1639.25|1648.25|1638.75|5
1740418050000|2025-02-24 17:27:30|1648.25|1638.75|1648.25|1638.75|1648.75|1639.25|1648.25|1638.75|5
1740418060000|2025-02-24 17:27:40|1648.75|1639.25|1648.75|1639.25|1648.75|1639.25|1648.25|1638.75|3
1740418070000|2025-02-24 17:27:50|1648.25|1638.75|1648.25|1638.75|1648.25|1638.75|1648.25|1638.75|1
1740418080000|2025-02-24 17:28:00|1647.75|1638.25|1646.75|1637.25|1647.75|1638.25|1646.75|1637.25|5
1740418090000|2025-02-24 17:28:10|1647.25|1637.75|1649.75|1640.25|1649.75|1640.25|1647.25|1637.75|6
1740418100000|2025-02-24 17:28:20|1649.25|1639.75|1649.25|1639.75|1649.25|1639.75|1649.25|1639.75|1
1740418110000|2025-02-24 17:28:30|1648.75|1639.25|1648.75|1639.25|1649.25|1639.75|1648.75|1639.25|3
1740418120000|2025-02-24 17:28:40|1648.25|1638.75|1646.25|1636.75|1648.25|1638.75|1646.25|1636.75|5
1740418140000|2025-02-24 17:29:00|1645.75|1636.25|1645.25|1635.75|1645.75|1636.25|1645.25|1635.75|2
1740418170000|2025-02-24 17:29:30|1644.75|1635.25|1644.75|1635.25|1644.75|1635.25|1644.75|1635.25|1
1740418200000|2025-02-24 17:30:00|1644.25|1634.75|1644.75|1635.25|1645.25|1635.75|1644.25|1634.75|6
1740418210000|2025-02-24 17:30:10|1644.25|1634.75|1644.75|1635.25|1644.75|1635.25|1644.25|1634.75|2
1740418220000|2025-02-24 17:30:20|1644.25|1634.75|1643.75|1634.25|1644.25|1634.75|1643.75|1634.25|2
1740418230000|2025-02-24 17:30:30|1644.25|1634.75|1646.25|1636.75|1646.75|1637.25|1644.25|1634.75|8
1740418240000|2025-02-24 17:30:40|1645.75|1636.25|1646.75|1637.25|1646.75|1637.25|1645.75|1636.25|5
1740418250000|2025-02-24 17:30:50|1646.25|1636.75|1647.25|1637.75|1647.25|1637.75|1646.25|1636.75|5
1740418260000|2025-02-24 17:31:00|1647.75|1638.25|1647.25|1637.75|1647.75|1638.25|1647.25|1637.75|2
1740418270000|2025-02-24 17:31:10|1646.75|1637.25|1645.25|1635.75|1646.75|1637.25|1645.25|1635.75|8
1740418280000|2025-02-24 17:31:20|1645.75|1636.25|1645.75|1636.25|1646.25|1636.75|1645.75|1636.25|3
1740418290000|2025-02-24 17:31:30|1645.25|1635.75|1644.25|1634.75|1645.25|1635.75|1644.25|1634.75|3
1740418300000|2025-02-24 17:31:40|1644.75|1635.25|1645.25|1635.75|1645.25|1635.75|1644.75|1635.25|4
1740418310000|2025-02-24 17:31:50|1645.75|1636.25|1645.75|1636.25|1645.75|1636.25|1645.75|1636.25|1
1740418320000|2025-02-24 17:32:00|1645.25|1635.75|1645.75|1636.25|1645.75|1636.25|1644.75|1635.25|4
1740418330000|2025-02-24 17:32:10|1646.25|1636.75|1646.25|1636.75|1646.25|1636.75|1646.25|1636.75|1
1740418340000|2025-02-24 17:32:20|1646.75|1637.25|1647.25|1637.75|1647.25|1637.75|1646.75|1637.25|2
1740418350000|2025-02-24 17:32:30|1646.25|1636.75|1646.75|1637.25|1646.75|1637.25|1646.25|1636.75|4
1740418360000|2025-02-24 17:32:40|1646.25|1636.75|1644.75|1635.25|1646.25|1636.75|1644.75|1635.25|4
1740418370000|2025-02-24 17:32:50|1644.25|1634.75|1644.25|1634.75|1644.75|1635.25|1644.25|1634.75|3
1740418380000|2025-02-24 17:33:00|1643.75|1634.25|1643.25|1633.75|1643.75|1634.25|1642.25|1632.75|5
1740418390000|2025-02-24 17:33:10|1642.75|1633.25|1642.75|1633.25|1643.25|1633.75|1642.25|1632.75|5
1740418400000|2025-02-24 17:33:20|1643.25|1633.75|1642.75|1633.25|1643.25|1633.75|1642.75|1633.25|2
1740418410000|2025-02-24 17:33:30|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1
1740418420000|2025-02-24 17:33:40|1643.75|1634.25|1643.75|1634.25|1643.75|1634.25|1643.75|1634.25|1
1740418430000|2025-02-24 17:33:50|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1
1740418450000|2025-02-24 17:34:10|1643.75|1634.25|1643.75|1634.25|1644.25|1634.75|1643.75|1634.25|7
1740418460000|2025-02-24 17:34:20|1644.25|1634.75|1644.25|1634.75|1644.25|1634.75|1643.75|1634.25|3
1740418470000|2025-02-24 17:34:30|1643.75|1634.25|1643.75|1634.25|1643.75|1634.25|1643.75|1634.25|1
1740418480000|2025-02-24 17:34:40|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1
1740418500000|2025-02-24 17:35:00|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1641.75|1632.25|3
1740418510000|2025-02-24 17:35:10|1642.75|1633.25|1643.25|1633.75|1643.25|1633.75|1642.75|1633.25|4
1740418520000|2025-02-24 17:35:20|1642.75|1633.25|1642.75|1633.25|1642.75|1633.25|1642.75|1633.25|1
1740418530000|2025-02-24 17:35:30|1643.25|1633.75|1643.75|1634.25|1643.75|1634.25|1643.25|1633.75|4
1740418540000|2025-02-24 17:35:40|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1
1740418550000|2025-02-24 17:35:50|1642.75|1633.25|1642.25|1632.75|1642.75|1633.25|1642.25|1632.75|4
1740418560000|2025-02-24 17:36:00|1642.75|1633.25|1642.75|1633.25|1643.25|1633.75|1642.25|1632.75|5
1740418570000|2025-02-24 17:36:10|1643.25|1633.75|1643.75|1634.25|1643.75|1634.25|1643.25|1633.75|2
1740418580000|2025-02-24 17:36:20|1644.25|1634.75|1643.25|1633.75|1644.25|1634.75|1643.25|1633.75|3
1740418590000|2025-02-24 17:36:30|1642.75|1633.25|1643.25|1633.75|1643.25|1633.75|1642.75|1633.25|2
1740418620000|2025-02-24 17:37:00|1642.75|1633.25|1643.75|1634.25|1643.75|1634.25|1642.75|1633.25|3
1740418630000|2025-02-24 17:37:10|1644.25|1634.75|1643.25|1633.75|1644.25|1634.75|1642.75|1633.25|7
1740418650000|2025-02-24 17:37:30|1643.75|1634.25|1644.75|1635.25|1644.75|1635.25|1643.75|1634.25|3
1740418660000|2025-02-24 17:37:40|1644.25|1634.75|1644.25|1634.75|1644.25|1634.75|1644.25|1634.75|1
1740418690000|2025-02-24 17:38:10|1644.75|1635.25|1645.25|1635.75|1645.25|1635.75|1644.75|1635.25|2
1740418700000|2025-02-24 17:38:20|1644.25|1634.75|1644.25|1634.75|1644.25|1634.75|1644.25|1634.75|1
1740418710000|2025-02-24 17:38:30|1644.75|1635.25|1645.25|1635.75|1645.25|1635.75|1644.75|1635.25|2
1740418720000|2025-02-24 17:38:40|1645.75|1636.25|1645.75|1636.25|1646.25|1636.75|1645.75|1636.25|3
1740418730000|2025-02-24 17:38:50|1646.25|1636.75|1646.75|1637.25|1647.25|1637.75|1646.25|1636.75|4
1740418740000|2025-02-24 17:39:00|1646.25|1636.75|1646.25|1636.75|1646.25|1636.75|1646.25|1636.75|1
1740418760000|2025-02-24 17:39:20|1646.75|1637.25|1647.25|1637.75|1647.25|1637.75|1646.75|1637.25|2
1740418770000|2025-02-24 17:39:30|1647.75|1638.25|1647.75|1638.25|1648.25|1638.75|1647.75|1638.25|3
1740418790000|2025-02-24 17:39:50|1648.25|1638.75|1648.25|1638.75|1648.25|1638.75|1648.25|1638.75|1
1740418800000|2025-02-24 17:40:00|1648.75|1639.25|1648.75|1639.25|1648.75|1639.25|1648.75|1639.25|1
1740418810000|2025-02-24 17:40:10|1649.25|1639.75|1648.75|1639.25|1649.25|1639.75|1648.75|1639.25|2
1740418820000|2025-02-24 17:40:20|1648.25|1638.75|1648.75|1639.25|1648.75|1639.25|1648.25|1638.75|2
1740418830000|2025-02-24 17:40:30|1649.25|1639.75|1648.75|1639.25|1649.25|1639.75|1648.75|1639.25|2
1740418840000|2025-02-24 17:40:40|1648.25|1638.75|1648.25|1638.75|1648.25|1638.75|1648.25|1638.75|1
1740418860000|2025-02-24 17:41:00|1648.75|1639.25|1649.25|1639.75|1649.25|1639.75|1648.75|1639.25|4
1740418870000|2025-02-24 17:41:10|1649.75|1640.25|1649.75|1640.25|1650.25|1640.75|1649.75|1640.25|3
1740418880000|2025-02-24 17:41:20|1649.25|1639.75|1649.75|1640.25|1649.75|1640.25|1649.25|1639.75|4
1740418890000|2025-02-24 17:41:30|1650.25|1640.75|1651.25|1641.75|1651.25|1641.75|1650.25|1640.75|3
1740418910000|2025-02-24 17:41:50|1650.75|1641.25|1651.25|1641.75|1651.25|1641.75|1650.75|1641.25|2
1740418920000|2025-02-24 17:42:00|1651.75|1642.25|1653.25|1643.75|1653.25|1643.75|1651.75|1642.25|3
1740418930000|2025-02-24 17:42:10|1652.75|1643.25|1651.75|1642.25|1652.75|1643.25|1651.75|1642.25|3
1740418940000|2025-02-24 17:42:20|1650.75|1641.25|1649.75|1640.25|1650.75|1641.25|1649.75|1640.25|3
1740418950000|2025-02-24 17:42:30|1650.25|1640.75|1650.25|1640.75|1650.25|1640.75|1650.25|1640.75|1
1740418980000|2025-02-24 17:43:00|1650.75|1641.25|1650.75|1641.25|1650.75|1641.25|1650.75|1641.25|1
1740419000000|2025-02-24 17:43:20|1651.25|1641.75|1652.25|1642.75|1652.75|1643.25|1651.25|1641.75|6
1740419020000|2025-02-24 17:43:40|1652.75|1643.25|1652.75|1643.25|1652.75|1643.25|1652.75|1643.25|1
1740419030000|2025-02-24 17:43:50|1652.25|1642.75|1652.25|1642.75|1652.25|1642.75|1652.25|1642.75|1
1740419040000|2025-02-24 17:44:00|1652.75|1643.25|1652.75|1643.25|1653.25|1643.75|1652.75|1643.25|3
1740419070000|2025-02-24 17:44:30|1652.25|1642.75|1652.25|1642.75|1652.75|1643.25|1652.25|1642.75|3
1740419080000|2025-02-24 17:44:40|1653.25|1643.75|1652.75|1643.25|1653.25|1643.75|1652.75|1643.25|2
1740419090000|2025-02-24 17:44:50|1653.25|1643.75|1653.25|1643.75|1653.25|1643.75|1653.25|1643.75|1
1740419100000|2025-02-24 17:45:00|1653.75|1644.25|1654.25|1644.75|1654.75|1645.25|1653.75|1644.25|4
1740419110000|2025-02-24 17:45:10|1653.75|1644.25|1653.25|1643.75|1653.75|1644.25|1653.25|1643.75|2
1740419120000|2025-02-24 17:45:20|1653.75|1644.25|1654.75|1645.25|1654.75|1645.25|1653.75|1644.25|3
1740419140000|2025-02-24 17:45:40|1654.25|1644.75|1653.25|1643.75|1654.25|1644.75|1653.25|1643.75|3
1740419150000|2025-02-24 17:45:50|1652.75|1643.25|1652.75|1643.25|1652.75|1643.25|1652.75|1643.25|1
1740419160000|2025-02-24 17:46:00|1652.25|1642.75|1651.75|1642.25|1652.75|1643.25|1651.75|1642.25|4
1740419170000|2025-02-24 17:46:10|1651.25|1641.75|1650.25|1640.75|1651.75|1642.25|1650.25|1640.75|5
1740419180000|2025-02-24 17:46:20|1649.75|1640.25|1649.75|1640.25|1649.75|1640.25|1649.25|1639.75|3
1740419190000|2025-02-24 17:46:30|1650.25|1640.75|1650.75|1641.25|1650.75|1641.25|1650.25|1640.75|4
1740419200000|2025-02-24 17:46:40|1650.25|1640.75|1649.75|1640.25|1650.25|1640.75|1649.75|1640.25|2
1740419210000|2025-02-24 17:46:50|1650.25|1640.75|1650.75|1641.25|1650.75|1641.25|1650.25|1640.75|2
1740419220000|2025-02-24 17:47:00|1650.25|1640.75|1650.75|1641.25|1650.75|1641.25|1650.25|1640.75|2
1740419230000|2025-02-24 17:47:10|1650.25|1640.75|1650.25|1640.75|1650.25|1640.75|1650.25|1640.75|1
1740419250000|2025-02-24 17:47:30|1649.75|1640.25|1649.75|1640.25|1649.75|1640.25|1649.75|1640.25|1
1740419270000|2025-02-24 17:47:50|1649.25|1639.75|1649.75|1640.25|1649.75|1640.25|1649.25|1639.75|2
1740419280000|2025-02-24 17:48:00|1650.25|1640.75|1650.75|1641.25|1650.75|1641.25|1650.25|1640.75|2
1740419290000|2025-02-24 17:48:10|1650.25|1640.75|1651.25|1641.75|1651.25|1641.75|1650.25|1640.75|5
1740419300000|2025-02-24 17:48:20|1651.75|1642.25|1651.75|1642.25|1651.75|1642.25|1651.75|1642.25|1
1740419310000|2025-02-24 17:48:30|1651.25|1641.75|1651.75|1642.25|1651.75|1642.25|1651.25|1641.75|2
1740419320000|2025-02-24 17:48:40|1651.25|1641.75|1650.75|1641.25|1651.25|1641.75|1650.75|1641.25|2
1740419340000|2025-02-24 17:49:00|1650.25|1640.75|1650.25|1640.75|1650.25|1640.75|1650.25|1640.75|1
1740419360000|2025-02-24 17:49:20|1650.75|1641.25|1650.75|1641.25|1650.75|1641.25|1650.75|1641.25|1
1740419380000|2025-02-24 17:49:40|1650.25|1640.75|1649.25|1639.75|1650.25|1640.75|1649.25|1639.75|3
1740419410000|2025-02-24 17:50:10|1648.75|1639.25|1649.25|1639.75|1649.25|1639.75|1648.75|1639.25|2
1740419460000|2025-02-24 17:51:00|1648.75|1639.25|1647.75|1638.25|1648.75|1639.25|1647.75|1638.25|7
1740419470000|2025-02-24 17:51:10|1648.25|1638.75|1648.25|1638.75|1648.25|1638.75|1647.75|1638.25|5
1740419480000|2025-02-24 17:51:20|1647.75|1638.25|1649.25|1639.75|1649.25|1639.75|1647.75|1638.25|4
1740419490000|2025-02-24 17:51:30|1648.75|1639.25|1648.25|1638.75|1648.75|1639.25|1648.25|1638.75|2
1740419500000|2025-02-24 17:51:40|1648.75|1639.25|1649.25|1639.75|1649.25|1639.75|1648.75|1639.25|2
1740419520000|2025-02-24 17:52:00|1648.75|1639.25|1647.75|1638.25|1648.75|1639.25|1646.25|1636.75|14
1740419530000|2025-02-24 17:52:10|1647.25|1637.75|1646.75|1637.25|1647.25|1637.75|1646.75|1637.25|2
1740419540000|2025-02-24 17:52:20|1647.25|1637.75|1647.25|1637.75|1647.75|1638.25|1647.25|1637.75|3
1740419550000|2025-02-24 17:52:30|1646.75|1637.25|1646.25|1636.75|1646.75|1637.25|1646.25|1636.75|4
1740419560000|2025-02-24 17:52:40|1646.75|1637.25|1646.75|1637.25|1647.25|1637.75|1646.75|1637.25|5
1740419570000|2025-02-24 17:52:50|1646.25|1636.75|1646.25|1636.75|1646.25|1636.75|1646.25|1636.75|1
1740419580000|2025-02-24 17:53:00|1645.75|1636.25|1644.25|1634.75|1645.75|1636.25|1643.75|1634.25|7
1740419610000|2025-02-24 17:53:30|1643.75|1634.25|1643.25|1633.75|1643.75|1634.25|1643.25|1633.75|2
1740419640000|2025-02-24 17:54:00|1643.75|1634.25|1643.75|1634.25|1643.75|1634.25|1643.75|1634.25|1
1740419650000|2025-02-24 17:54:10|1643.25|1633.75|1643.25|1633.75|1643.75|1634.25|1643.25|1633.75|3
1740419670000|2025-02-24 17:54:30|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1641.75|1632.25|3
1740419700000|2025-02-24 17:55:00|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1641.25|1631.75|7
1740419720000|2025-02-24 17:55:20|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1
1740419730000|2025-02-24 17:55:30|1641.75|1632.25|1641.25|1631.75|1641.75|1632.25|1641.25|1631.75|4
1740419740000|2025-02-24 17:55:40|1640.75|1631.25|1640.75|1631.25|1640.75|1631.25|1640.75|1631.25|1
1740419750000|2025-02-24 17:55:50|1640.25|1630.75|1639.75|1630.25|1640.25|1630.75|1639.75|1630.25|2
1740419770000|2025-02-24 17:56:10|1640.25|1630.75|1640.75|1631.25|1641.25|1631.75|1640.25|1630.75|3
1740419780000|2025-02-24 17:56:20|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1
1740419790000|2025-02-24 17:56:30|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1
1740419800000|2025-02-24 17:56:40|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1641.75|1632.25|3
1740419810000|2025-02-24 17:56:50|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1641.25|1631.75|3
1740419820000|2025-02-24 17:57:00|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1
1740419830000|2025-02-24 17:57:10|1640.75|1631.25|1640.75|1631.25|1640.75|1631.25|1640.75|1631.25|1
1740419840000|2025-02-24 17:57:20|1640.25|1630.75|1640.75|1631.25|1640.75|1631.25|1640.25|1630.75|2
1740419850000|2025-02-24 17:57:30|1640.25|1630.75|1639.75|1630.25|1640.75|1631.25|1639.75|1630.25|3
1740419860000|2025-02-24 17:57:40|1640.25|1630.75|1640.75|1631.25|1640.75|1631.25|1640.25|1630.75|2
1740419870000|2025-02-24 17:57:50|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1
1740419890000|2025-02-24 17:58:10|1641.25|1631.75|1641.75|1632.25|1641.75|1632.25|1641.25|1631.75|2
1740419900000|2025-02-24 17:58:20|1642.25|1632.75|1641.75|1632.25|1642.25|1632.75|1641.75|1632.25|6
1740419910000|2025-02-24 17:58:30|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1
1740419920000|2025-02-24 17:58:40|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1
1740419930000|2025-02-24 17:58:50|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1641.75|1632.25|3
1740419940000|2025-02-24 17:59:00|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1
1740419950000|2025-02-24 17:59:10|1641.25|1631.75|1640.75|1631.25|1641.75|1632.25|1640.75|1631.25|4
1740419980000|2025-02-24 17:59:40|1641.25|1631.75|1640.75|1631.25|1641.25|1631.75|1640.75|1631.25|2
1740419990000|2025-02-24 17:59:50|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1640.75|1631.25|3
1740420000000|2025-02-24 18:00:00|1640.25|1630.75|1638.75|1629.25|1640.75|1631.25|1638.75|1629.25|5
1740420010000|2025-02-24 18:00:10|1639.25|1629.75|1638.25|1628.75|1639.75|1630.25|1638.25|1628.75|6
1740420020000|2025-02-24 18:00:20|1638.75|1629.25|1638.75|1629.25|1638.75|1629.25|1638.75|1629.25|1
1740420060000|2025-02-24 18:01:00|1638.25|1628.75|1638.25|1628.75|1638.75|1629.25|1638.25|1628.75|3
1740420070000|2025-02-24 18:01:10|1638.75|1629.25|1638.75|1629.25|1638.75|1629.25|1638.75|1629.25|1
1740420080000|2025-02-24 18:01:20|1639.75|1630.25|1639.75|1630.25|1639.75|1630.25|1639.75|1630.25|1
1740420090000|2025-02-24 18:01:30|1639.25|1629.75|1639.75|1630.25|1639.75|1630.25|1639.25|1629.75|2
1740420120000|2025-02-24 18:02:00|1640.25|1630.75|1640.75|1631.25|1640.75|1631.25|1640.25|1630.75|4
1740420130000|2025-02-24 18:02:10|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1640.75|1631.25|3
1740420140000|2025-02-24 18:02:20|1641.75|1632.25|1642.75|1633.25|1642.75|1633.25|1641.75|1632.25|3
1740420150000|2025-02-24 18:02:30|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1642.75|1633.25|3
1740420160000|2025-02-24 18:02:40|1642.75|1633.25|1642.25|1632.75|1642.75|1633.25|1642.25|1632.75|8
1740420180000|2025-02-24 18:03:00|1641.25|1631.75|1640.25|1630.75|1641.75|1632.25|1640.25|1630.75|7
1740420200000|2025-02-24 18:03:20|1639.75|1630.25|1640.25|1630.75|1640.25|1630.75|1639.75|1630.25|2
1740420240000|2025-02-24 18:04:00|1639.75|1630.25|1639.25|1629.75|1639.75|1630.25|1639.25|1629.75|2
1740420250000|2025-02-24 18:04:10|1638.75|1629.25|1638.75|1629.25|1638.75|1629.25|1638.25|1628.75|5
1740420260000|2025-02-24 18:04:20|1638.25|1628.75|1637.75|1628.25|1638.25|1628.75|1637.25|1627.75|3
1740420270000|2025-02-24 18:04:30|1638.25|1628.75|1637.75|1628.25|1638.25|1628.75|1637.75|1628.25|2
1740420280000|2025-02-24 18:04:40|1638.25|1628.75|1638.25|1628.75|1638.25|1628.75|1638.25|1628.75|1
1740420300000|2025-02-24 18:05:00|1638.75|1629.25|1637.75|1628.25|1638.75|1629.25|1637.75|1628.25|3
1740420320000|2025-02-24 18:05:20|1637.25|1627.75|1637.25|1627.75|1637.25|1627.75|1637.25|1627.75|1
1740420330000|2025-02-24 18:05:30|1637.75|1628.25|1637.75|1628.25|1637.75|1628.25|1637.75|1628.25|1
1740420340000|2025-02-24 18:05:40|1638.25|1628.75|1638.75|1629.25|1638.75|1629.25|1637.75|1628.25|4
1740420350000|2025-02-24 18:05:50|1638.25|1628.75|1639.25|1629.75|1639.25|1629.75|1638.25|1628.75|3
1740420360000|2025-02-24 18:06:00|1638.75|1629.25|1639.25|1629.75|1639.25|1629.75|1638.75|1629.25|2
1740420370000|2025-02-24 18:06:10|1638.75|1629.25|1638.75|1629.25|1638.75|1629.25|1638.75|1629.25|1
1740420380000|2025-02-24 18:06:20|1639.25|1629.75|1639.75|1630.25|1640.25|1630.75|1639.25|1629.75|8
1740420390000|2025-02-24 18:06:30|1640.25|1630.75|1639.25|1629.75|1640.25|1630.75|1639.25|1629.75|5
1740420400000|2025-02-24 18:06:40|1638.75|1629.25|1637.25|1627.75|1638.75|1629.25|1637.25|1627.75|6
1740420420000|2025-02-24 18:07:00|1636.75|1627.25|1638.75|1629.25|1638.75|1629.25|1636.75|1627.25|7
1740420430000|2025-02-24 18:07:10|1639.25|1629.75|1639.25|1629.75|1639.25|1629.75|1639.25|1629.75|1
1740420440000|2025-02-24 18:07:20|1639.75|1630.25|1639.75|1630.25|1639.75|1630.25|1639.75|1630.25|1
1740420450000|2025-02-24 18:07:30|1640.25|1630.75|1640.75|1631.25|1640.75|1631.25|1640.25|1630.75|2
1740420460000|2025-02-24 18:07:40|1641.25|1631.75|1640.75|1631.25|1641.25|1631.75|1640.75|1631.25|2
1740420470000|2025-02-24 18:07:50|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1
1740420480000|2025-02-24 18:08:00|1641.75|1632.25|1642.75|1633.25|1643.25|1633.75|1641.75|1632.25|5
1740420490000|2025-02-24 18:08:10|1642.25|1632.75|1642.75|1633.25|1642.75|1633.25|1642.25|1632.75|4
1740420500000|2025-02-24 18:08:20|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1
1740420540000|2025-02-24 18:09:00|1642.75|1633.25|1643.25|1633.75|1643.25|1633.75|1642.75|1633.25|2
1740420550000|2025-02-24 18:09:10|1642.75|1633.25|1641.75|1632.25|1642.75|1633.25|1641.75|1632.25|3
1740420570000|2025-02-24 18:09:30|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1
1740420600000|2025-02-24 18:10:00|1642.75|1633.25|1642.75|1633.25|1642.75|1633.25|1642.75|1633.25|1
1740420610000|2025-02-24 18:10:10|1643.75|1634.25|1642.75|1633.25|1643.75|1634.25|1642.75|1633.25|3
1740420630000|2025-02-24 18:10:30|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1642.75|1633.25|3
1740420650000|2025-02-24 18:10:50|1643.75|1634.25|1643.75|1634.25|1643.75|1634.25|1643.75|1634.25|1
1740420660000|2025-02-24 18:11:00|1644.25|1634.75|1644.25|1634.75|1644.25|1634.75|1644.25|1634.75|1
1740420680000|2025-02-24 18:11:20|1644.75|1635.25|1644.25|1634.75|1644.75|1635.25|1644.25|1634.75|2
1740420700000|2025-02-24 18:11:40|1643.75|1634.25|1643.25|1633.75|1643.75|1634.25|1643.25|1633.75|2
1740420720000|2025-02-24 18:12:00|1643.75|1634.25|1643.75|1634.25|1643.75|1634.25|1643.75|1634.25|1
1740420730000|2025-02-24 18:12:10|1643.25|1633.75|1642.75|1633.25|1643.25|1633.75|1642.75|1633.25|2
1740420740000|2025-02-24 18:12:20|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1
1740420750000|2025-02-24 18:12:30|1642.75|1633.25|1642.25|1632.75|1642.75|1633.25|1642.25|1632.75|2
1740420770000|2025-02-24 18:12:50|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1
1740420780000|2025-02-24 18:13:00|1642.25|1632.75|1641.75|1632.25|1642.25|1632.75|1641.75|1632.25|2
1740420790000|2025-02-24 18:13:10|1642.25|1632.75|1641.75|1632.25|1642.25|1632.75|1641.75|1632.25|2
1740420820000|2025-02-24 18:13:40|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1
1740420850000|2025-02-24 18:14:10|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1641.25|1631.75|3
1740420860000|2025-02-24 18:14:20|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1
1740420870000|2025-02-24 18:14:30|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1
1740420880000|2025-02-24 18:14:40|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1
1740420890000|2025-02-24 18:14:50|1642.75|1633.25|1642.75|1633.25|1643.25|1633.75|1642.75|1633.25|3
1740420900000|2025-02-24 18:15:00|1642.25|1632.75|1642.75|1633.25|1642.75|1633.25|1642.25|1632.75|2
1740420910000|2025-02-24 18:15:10|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1
1740420930000|2025-02-24 18:15:30|1642.75|1633.25|1643.25|1633.75|1643.25|1633.75|1642.75|1633.25|2
1740420940000|2025-02-24 18:15:40|1643.75|1634.25|1644.25|1634.75|1644.25|1634.75|1643.75|1634.25|2
1740420960000|2025-02-24 18:16:00|1644.75|1635.25|1645.25|1635.75|1645.75|1636.25|1644.75|1635.25|4
1740420970000|2025-02-24 18:16:10|1645.75|1636.25|1647.25|1637.75|1647.25|1637.75|1645.75|1636.25|4
1740420980000|2025-02-24 18:16:20|1646.75|1637.25|1647.75|1638.25|1648.25|1638.75|1646.75|1637.25|5
1740420990000|2025-02-24 18:16:30|1647.25|1637.75|1646.75|1637.25|1647.25|1637.75|1646.75|1637.25|2
1740421000000|2025-02-24 18:16:40|1646.25|1636.75|1646.25|1636.75|1646.25|1636.75|1646.25|1636.75|1
1740421020000|2025-02-24 18:17:00|1645.75|1636.25|1646.25|1636.75|1646.25|1636.75|1645.25|1635.75|4
1740421030000|2025-02-24 18:17:10|1647.25|1637.75|1647.25|1637.75|1647.25|1637.75|1647.25|1637.75|1
1740421040000|2025-02-24 18:17:20|1646.75|1637.25|1646.75|1637.25|1646.75|1637.25|1646.75|1637.25|1
1740421050000|2025-02-24 18:17:30|1647.25|1637.75|1647.25|1637.75|1647.25|1637.75|1647.25|1637.75|1
1740421060000|2025-02-24 18:17:40|1646.75|1637.25|1646.75|1637.25|1646.75|1637.25|1646.75|1637.25|1
1740421070000|2025-02-24 18:17:50|1647.25|1637.75|1646.75|1637.25|1647.25|1637.75|1646.75|1637.25|2
1740421080000|2025-02-24 18:18:00|1647.25|1637.75|1647.25|1637.75|1647.25|1637.75|1647.25|1637.75|1
1740421100000|2025-02-24 18:18:20|1646.75|1637.25|1646.75|1637.25|1647.25|1637.75|1646.75|1637.25|3
1740421120000|2025-02-24 18:18:40|1646.25|1636.75|1646.75|1637.25|1647.75|1638.25|1646.25|1636.75|5
1740421130000|2025-02-24 18:18:50|1647.25|1637.75|1647.25|1637.75|1647.25|1637.75|1647.25|1637.75|1
1740421150000|2025-02-24 18:19:10|1646.75|1637.25|1646.75|1637.25|1646.75|1637.25|1646.75|1637.25|1
1740421160000|2025-02-24 18:19:20|1646.25|1636.75|1645.25|1635.75|1646.25|1636.75|1645.25|1635.75|2
1740421170000|2025-02-24 18:19:30|1644.75|1635.25|1645.25|1635.75|1645.25|1635.75|1644.75|1635.25|2
1740421180000|2025-02-24 18:19:40|1645.75|1636.25|1647.75|1638.25|1647.75|1638.25|1645.75|1636.25|5
1740421200000|2025-02-24 18:20:00|1648.25|1638.75|1649.25|1639.75|1649.25|1639.75|1648.25|1638.75|5
1740421210000|2025-02-24 18:20:10|1648.75|1639.25|1649.25|1639.75|1649.75|1640.25|1648.75|1639.25|4
1740421240000|2025-02-24 18:20:40|1649.75|1640.25|1650.25|1640.75|1650.25|1640.75|1649.75|1640.25|2
1740421250000|2025-02-24 18:20:50|1650.75|1641.25|1650.25|1640.75|1650.75|1641.25|1650.25|1640.75|2
1740421260000|2025-02-24 18:21:00|1649.75|1640.25|1646.75|1637.25|1649.75|1640.25|1646.75|1637.25|10
1740421270000|2025-02-24 18:21:10|1647.25|1637.75|1646.25|1636.75|1647.25|1637.75|1646.25|1636.75|5
1740421280000|2025-02-24 18:21:20|1645.75|1636.25|1645.75|1636.25|1646.25|1636.75|1645.75|1636.25|3
1740421290000|2025-02-24 18:21:30|1645.25|1635.75|1645.25|1635.75|1645.75|1636.25|1645.25|1635.75|3
1740421300000|2025-02-24 18:21:40|1645.75|1636.25|1645.75|1636.25|1645.75|1636.25|1645.75|1636.25|1
1740421310000|2025-02-24 18:21:50|1645.25|1635.75|1644.25|1634.75|1645.25|1635.75|1644.25|1634.75|3
1740421320000|2025-02-24 18:22:00|1643.25|1633.75|1643.75|1634.25|1643.75|1634.25|1643.25|1633.75|2
1740421330000|2025-02-24 18:22:10|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1643.25|1633.75|1
1740421340000|2025-02-24 18:22:20|1642.75|1633.25|1642.25|1632.75|1642.75|1633.25|1642.25|1632.75|2
1740421350000|2025-02-24 18:22:30|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1
1740421360000|2025-02-24 18:22:40|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1
1740421370000|2025-02-24 18:22:50|1640.75|1631.25|1641.25|1631.75|1641.25|1631.75|1640.75|1631.25|2
1740421380000|2025-02-24 18:23:00|1640.75|1631.25|1639.75|1630.25|1640.75|1631.25|1639.75|1630.25|3
1740421390000|2025-02-24 18:23:10|1639.25|1629.75|1639.75|1630.25|1639.75|1630.25|1639.25|1629.75|2
1740421400000|2025-02-24 18:23:20|1639.25|1629.75|1638.75|1629.25|1639.25|1629.75|1638.75|1629.25|4
1740421410000|2025-02-24 18:23:30|1638.25|1628.75|1637.75|1628.25|1638.25|1628.75|1637.75|1628.25|2
1740421440000|2025-02-24 18:24:00|1638.25|1628.75|1638.25|1628.75|1638.25|1628.75|1637.75|1628.25|3
1740421450000|2025-02-24 18:24:10|1639.25|1629.75|1638.75|1629.25|1639.75|1630.25|1638.75|1629.25|4
1740421470000|2025-02-24 18:24:30|1639.25|1629.75|1639.25|1629.75|1639.25|1629.75|1639.25|1629.75|1
1740421480000|2025-02-24 18:24:40|1639.75|1630.25|1639.75|1630.25|1639.75|1630.25|1639.75|1630.25|1
1740421490000|2025-02-24 18:24:50|1640.25|1630.75|1640.25|1630.75|1640.25|1630.75|1640.25|1630.75|1
1740421500000|2025-02-24 18:25:00|1640.75|1631.25|1639.75|1630.25|1641.75|1632.25|1639.75|1630.25|7
1740421510000|2025-02-24 18:25:10|1639.25|1629.75|1639.25|1629.75|1639.25|1629.75|1639.25|1629.75|1
1740421520000|2025-02-24 18:25:20|1639.75|1630.25|1639.75|1630.25|1639.75|1630.25|1639.75|1630.25|1
1740421530000|2025-02-24 18:25:30|1640.75|1631.25|1640.75|1631.25|1640.75|1631.25|1640.75|1631.25|1
1740421540000|2025-02-24 18:25:40|1640.25|1630.75|1640.25|1630.75|1640.25|1630.75|1640.25|1630.75|1
1740421550000|2025-02-24 18:25:50|1639.75|1630.25|1639.25|1629.75|1639.75|1630.25|1639.25|1629.75|2
1740421560000|2025-02-24 18:26:00|1638.75|1629.25|1636.75|1627.25|1638.75|1629.25|1636.75|1627.25|5
1740421570000|2025-02-24 18:26:10|1636.25|1626.75|1636.25|1626.75|1636.25|1626.75|1636.25|1626.75|1
1740421600000|2025-02-24 18:26:40|1636.75|1627.25|1636.75|1627.25|1636.75|1627.25|1636.75|1627.25|1
1740421610000|2025-02-24 18:26:50|1637.25|1627.75|1637.25|1627.75|1637.75|1628.25|1637.25|1627.75|5
1740421620000|2025-02-24 18:27:00|1636.75|1627.25|1637.25|1627.75|1637.25|1627.75|1636.75|1627.25|2
1740421630000|2025-02-24 18:27:10|1637.75|1628.25|1638.25|1628.75|1638.25|1628.75|1637.75|1628.25|2
1740421640000|2025-02-24 18:27:20|1637.75|1628.25|1636.75|1627.25|1637.75|1628.25|1636.75|1627.25|3
1740421660000|2025-02-24 18:27:40|1636.25|1626.75|1636.25|1626.75|1636.25|1626.75|1636.25|1626.75|1
1740421670000|2025-02-24 18:27:50|1635.75|1626.25|1635.75|1626.25|1635.75|1626.25|1635.75|1626.25|1
1740421680000|2025-02-24 18:28:00|1635.25|1625.75|1635.25|1625.75|1635.25|1625.75|1635.25|1625.75|1
1740421700000|2025-02-24 18:28:20|1634.75|1625.25|1634.75|1625.25|1634.75|1625.25|1634.75|1625.25|1
1740421710000|2025-02-24 18:28:30|1635.25|1625.75|1636.25|1626.75|1636.25|1626.75|1635.25|1625.75|3
1740421720000|2025-02-24 18:28:40|1635.75|1626.25|1635.25|1625.75|1635.75|1626.25|1635.25|1625.75|2
1740421730000|2025-02-24 18:28:50|1634.75|1625.25|1634.75|1625.25|1634.75|1625.25|1634.75|1625.25|1
1740421750000|2025-02-24 18:29:10|1635.25|1625.75|1634.75|1625.25|1635.25|1625.75|1634.75|1625.25|2
1740421770000|2025-02-24 18:29:30|1635.25|1625.75|1635.25|1625.75|1635.25|1625.75|1635.25|1625.75|1
1740421810000|2025-02-24 18:30:10|1635.75|1626.25|1635.75|1626.25|1637.25|1627.75|1635.75|1626.25|9
1740421820000|2025-02-24 18:30:20|1635.25|1625.75|1635.75|1626.25|1635.75|1626.25|1635.25|1625.75|2
1740421830000|2025-02-24 18:30:30|1636.25|1626.75|1636.75|1627.25|1637.25|1627.75|1635.75|1626.25|6
1740421840000|2025-02-24 18:30:40|1636.25|1626.75|1636.25|1626.75|1636.25|1626.75|1636.25|1626.75|1
1740421850000|2025-02-24 18:30:50|1636.75|1627.25|1636.75|1627.25|1636.75|1627.25|1636.75|1627.25|1
1740421860000|2025-02-24 18:31:00|1637.75|1628.25|1637.75|1628.25|1637.75|1628.25|1637.75|1628.25|1
1740421870000|2025-02-24 18:31:10|1637.25|1627.75|1637.25|1627.75|1637.25|1627.75|1636.75|1627.25|3
1740421890000|2025-02-24 18:31:30|1636.75|1627.25|1636.75|1627.25|1636.75|1627.25|1636.75|1627.25|1
1740421900000|2025-02-24 18:31:40|1637.25|1627.75|1636.75|1627.25|1637.25|1627.75|1636.75|1627.25|2
1740421910000|2025-02-24 18:31:50|1637.25|1627.75|1637.25|1627.75|1637.25|1627.75|1637.25|1627.75|1
1740421930000|2025-02-24 18:32:10|1637.75|1628.25|1638.25|1628.75|1638.25|1628.75|1637.75|1628.25|2
1740421940000|2025-02-24 18:32:20|1637.75|1628.25|1637.25|1627.75|1637.75|1628.25|1637.25|1627.75|4
1740421950000|2025-02-24 18:32:30|1636.75|1627.25|1635.75|1626.25|1636.75|1627.25|1635.75|1626.25|3
1740421960000|2025-02-24 18:32:40|1635.25|1625.75|1635.25|1625.75|1635.25|1625.75|1635.25|1625.75|1
1740421970000|2025-02-24 18:32:50|1634.75|1625.25|1634.75|1625.25|1634.75|1625.25|1634.75|1625.25|1
1740421980000|2025-02-24 18:33:00|1634.25|1624.75|1634.75|1625.25|1634.75|1625.25|1634.25|1624.75|2
1740421990000|2025-02-24 18:33:10|1634.25|1624.75|1633.75|1624.25|1634.25|1624.75|1632.75|1623.25|6
1740422000000|2025-02-24 18:33:20|1634.25|1624.75|1635.25|1625.75|1635.25|1625.75|1634.25|1624.75|3
1740422010000|2025-02-24 18:33:30|1635.75|1626.25|1636.25|1626.75|1636.25|1626.75|1635.25|1625.75|4
1740422020000|2025-02-24 18:33:40|1636.75|1627.25|1637.75|1628.25|1637.75|1628.25|1636.75|1627.25|3
1740422030000|2025-02-24 18:33:50|1637.25|1627.75|1637.25|1627.75|1637.25|1627.75|1637.25|1627.75|1
1740422040000|2025-02-24 18:34:00|1637.75|1628.25|1638.25|1628.75|1638.25|1628.75|1637.75|1628.25|2
1740422060000|2025-02-24 18:34:20|1638.75|1629.25|1639.25|1629.75|1639.25|1629.75|1638.75|1629.25|2
1740422070000|2025-02-24 18:34:30|1638.75|1629.25|1639.75|1630.25|1639.75|1630.25|1638.75|1629.25|3
1740422090000|2025-02-24 18:34:50|1639.25|1629.75|1639.75|1630.25|1639.75|1630.25|1639.25|1629.75|2
1740422100000|2025-02-24 18:35:00|1639.25|1629.75|1637.75|1628.25|1639.75|1630.25|1637.75|1628.25|6
1740422110000|2025-02-24 18:35:10|1638.25|1628.75|1638.25|1628.75|1638.25|1628.75|1638.25|1628.75|1
1740422130000|2025-02-24 18:35:30|1638.75|1629.25|1639.75|1630.25|1639.75|1630.25|1638.75|1629.25|3
1740422140000|2025-02-24 18:35:40|1639.25|1629.75|1639.25|1629.75|1639.25|1629.75|1639.25|1629.75|1
1740422150000|2025-02-24 18:35:50|1639.75|1630.25|1640.75|1631.25|1640.75|1631.25|1639.75|1630.25|3
1740422170000|2025-02-24 18:36:10|1640.25|1630.75|1640.25|1630.75|1640.25|1630.75|1640.25|1630.75|1
1740422180000|2025-02-24 18:36:20|1639.75|1630.25|1639.75|1630.25|1639.75|1630.25|1639.75|1630.25|1
1740422190000|2025-02-24 18:36:30|1639.25|1629.75|1639.75|1630.25|1639.75|1630.25|1639.25|1629.75|2
1740422200000|2025-02-24 18:36:40|1640.25|1630.75|1640.25|1630.75|1640.25|1630.75|1640.25|1630.75|1
1740422210000|2025-02-24 18:36:50|1640.75|1631.25|1641.25|1631.75|1641.25|1631.75|1640.75|1631.25|2
1740422220000|2025-02-24 18:37:00|1640.75|1631.25|1640.25|1630.75|1641.25|1631.75|1640.25|1630.75|4
1740422230000|2025-02-24 18:37:10|1639.75|1630.25|1640.25|1630.75|1640.25|1630.75|1639.75|1630.25|2
1740422240000|2025-02-24 18:37:20|1640.75|1631.25|1641.75|1632.25|1641.75|1632.25|1640.75|1631.25|3
1740422250000|2025-02-24 18:37:30|1642.25|1632.75|1641.75|1632.25|1642.25|1632.75|1641.75|1632.25|2
1740422280000|2025-02-24 18:38:00|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1
1740422290000|2025-02-24 18:38:10|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1
1740422300000|2025-02-24 18:38:20|1641.25|1631.75|1640.75|1631.25|1641.25|1631.75|1640.75|1631.25|2
1740422310000|2025-02-24 18:38:30|1641.25|1631.75|1640.75|1631.25|1641.25|1631.75|1640.75|1631.25|2
1740422340000|2025-02-24 18:39:00|1641.25|1631.75|1641.75|1632.25|1641.75|1632.25|1641.25|1631.75|2
1740422350000|2025-02-24 18:39:10|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1
1740422360000|2025-02-24 18:39:20|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1641.75|1632.25|1
1740422370000|2025-02-24 18:39:30|1641.25|1631.75|1641.75|1632.25|1641.75|1632.25|1641.25|1631.75|2
1740422400000|2025-02-24 18:40:00|1642.25|1632.75|1643.75|1634.25|1643.75|1634.25|1642.25|1632.75|3
1740422410000|2025-02-24 18:40:10|1642.75|1633.25|1644.25|1634.75|1644.25|1634.75|1642.75|1633.25|4
1740422420000|2025-02-24 18:40:20|1643.75|1634.25|1644.25|1634.75|1644.25|1634.75|1643.75|1634.25|2
1740422430000|2025-02-24 18:40:30|1643.75|1634.25|1643.25|1633.75|1643.75|1634.25|1643.25|1633.75|4
1740422440000|2025-02-24 18:40:40|1643.75|1634.25|1643.25|1633.75|1643.75|1634.25|1643.25|1633.75|2
1740422450000|2025-02-24 18:40:50|1642.75|1633.25|1642.75|1633.25|1642.75|1633.25|1642.75|1633.25|1
1740422460000|2025-02-24 18:41:00|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1642.25|1632.75|1
1740422500000|2025-02-24 18:41:40|1642.75|1633.25|1643.75|1634.25|1643.75|1634.25|1642.75|1633.25|5
1740422520000|2025-02-24 18:42:00|1644.25|1634.75|1644.25|1634.75|1644.25|1634.75|1644.25|1634.75|1
1740422530000|2025-02-24 18:42:10|1644.75|1635.25|1644.75|1635.25|1645.25|1635.75|1644.25|1634.75|5
1740422540000|2025-02-24 18:42:20|1643.75|1634.25|1642.75|1633.25|1643.75|1634.25|1642.75|1633.25|3
1740422560000|2025-02-24 18:42:40|1642.25|1632.75|1641.75|1632.25|1642.25|1632.75|1641.75|1632.25|2
1740422610000|2025-02-24 18:43:30|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1641.25|1631.75|1
1740422630000|2025-02-24 18:43:50|1640.75|1631.25|1640.25|1630.75|1640.75|1631.25|1640.25|1630.75|2
1740422640000|2025-02-24 18:44:00|1639.75|1630.25|1639.75|1630.25|1639.75|1630.25|1639.75|1630.25|1
1740422660000|2025-02-24 18:44:20|1640.25|1630.75|1639.75|1630.25|1640.25|1630.75|1639.75|1630.25|2
1740422670000|2025-02-24 18:44:30|1639.25|1629.75|1639.25|1629.75|1639.25|1629.75|1639.25|1629.75|1
1740422700000|2025-02-24 18:45:00|1638.75|1629.25|1637.75|1628.25|1638.75|1629.25|1637.75|1628.25|3
1740422720000|2025-02-24 18:45:20|1638.25|1628.75|1639.75|1630.25|1639.75|1630.25|1638.25|1628.75|6
1740422730000|2025-02-24 18:45:30|1639.25|1629.75|1639.75|1630.25|1639.75|1630.25|1639.25|1629.75|2
1740422740000|2025-02-24 18:45:40|1638.75|1629.25|1638.25|1628.75|1638.75|1629.25|1638.25|1628.75|2
1740422760000|2025-02-24 18:46:00|1637.75|1628.25|1637.75|1628.25|1637.75|1628.25|1637.75|1628.25|1
1740422800000|2025-02-24 18:46:40|1638.25|1628.75|1637.75|1628.25|1638.25|1628.75|1637.75|1628.25|4
1740422820000|2025-02-24 18:47:00|1637.25|1627.75|1636.75|1627.25|1637.25|1627.75|1636.25|1626.75|4
1740422830000|2025-02-24 18:47:10|1636.25|1626.75|1636.25|1626.75|1636.75|1627.25|1636.25|1626.75|3
1740422840000|2025-02-24 18:47:20|1635.75|1626.25|1635.75|1626.25|1635.75|1626.25|1635.75|1626.25|1
1740422850000|2025-02-24 18:47:30|1635.25|1625.75|1636.75|1627.25|1636.75|1627.25|1635.25|1625.75|4
1740422860000|2025-02-24 18:47:40|1636.25|1626.75|1636.75|1627.25|1637.25|1627.75|1636.25|1626.75|4
1740422870000|2025-02-24 18:47:50|1637.25|1627.75|1637.25|1627.75|1637.25|1627.75|1637.25|1627.75|1
1740422880000|2025-02-24 18:48:00|1637.75|1628.25|1638.75|1629.25|1638.75|1629.25|1637.75|1628.25|4
1740422890000|2025-02-24 18:48:10|1639.25|1629.75|1638.75|1629.25|1639.25|1629.75|1638.75|1629.25|2
1740422900000|2025-02-24 18:48:20|1639.25|1629.75|1639.75|1630.25|1639.75|1630.25|1639.25|1629.75|2
1740422910000|2025-02-24 18:48:30|1639.25|1629.75|1638.75|1629.25|1639.75|1630.25|1638.75|1629.25|6
1740422920000|2025-02-24 18:48:40|1638.25|1628.75|1638.25|1628.75|1638.75|1629.25|1638.25|1628.75|3
1740422930000|2025-02-24 18:48:50|1638.75|1629.25|1638.25|1628.75|1638.75|1629.25|1638.25|1628.75|2
1740422940000|2025-02-24 18:49:00|1638.75|1629.25|1638.75|1629.25|1638.75|1629.25|1638.25|1628.75|5
1740422960000|2025-02-24 18:49:20|1638.25|1628.75|1638.75|1629.25|1638.75|1629.25|1638.25|1628.75|2
1740423000000|2025-02-24 18:50:00|1638.25|1628.75|1638.75|1629.25|1638.75|1629.25|1638.25|1628.75|2
1740423010000|2025-02-24 18:50:10|1639.25|1629.75|1638.25|1628.75|1639.25|1629.75|1638.25|1628.75|5
1740423020000|2025-02-24 18:50:20|1637.75|1628.25|1636.25|1626.75|1637.75|1628.25|1636.25|1626.75|6
1740423040000|2025-02-24 18:50:40|1636.75|1627.25|1636.75|1627.25|1636.75|1627.25|1636.25|1626.75|5
1740423050000|2025-02-24 18:50:50|1636.25|1626.75|1635.75|1626.25|1636.25|1626.75|1635.75|1626.25|2
1740423060000|2025-02-24 18:51:00|1635.25|1625.75|1633.75|1624.25|1635.25|1625.75|1633.75|1624.25|3
1740423070000|2025-02-24 18:51:10|1634.25|1624.75|1634.25|1624.75|1634.25|1624.75|1634.25|1624.75|1
1740423080000|2025-02-24 18:51:20|1633.25|1623.75|1633.25|1623.75|1633.25|1623.75|1633.25|1623.75|1
1740423090000|2025-02-24 18:51:30|1632.75|1623.25|1632.75|1623.25|1632.75|1623.25|1632.75|1623.25|1
1740423100000|2025-02-24 18:51:40|1633.25|1623.75|1634.25|1624.75|1634.25|1624.75|1633.25|1623.75|3
1740423110000|2025-02-24 18:51:50|1634.75|1625.25|1634.75|1625.25|1635.25|1625.75|1634.75|1625.25|3
1740423120000|2025-02-24 18:52:00|1635.25|1625.75|1634.75|1625.25|1635.75|1626.25|1634.75|1625.25|4
1740423140000|2025-02-24 18:52:20|1634.25|1624.75|1635.25|1625.75|1635.25|1625.75|1634.25|1624.75|3
1740423170000|2025-02-24 18:52:50|1634.75|1625.25|1634.25|1624.75|1634.75|1625.25|1634.25|1624.75|2
1740423180000|2025-02-24 18:53:00|1634.75|1625.25|1634.25|1624.75|1634.75|1625.25|1634.25|1624.75|2
1740423190000|2025-02-24 18:53:10|1634.75|1625.25|1633.25|1623.75|1634.75|1625.25|1633.25|1623.75|4
1740423200000|2025-02-24 18:53:20|1632.75|1623.25|1633.25|1623.75|1633.25|1623.75|1632.25|1622.75|4
1740423210000|2025-02-24 18:53:30|1633.75|1624.25|1633.75|1624.25|1633.75|1624.25|1633.25|1623.75|3
1740423220000|2025-02-24 18:53:40|1634.25|1624.75|1633.75|1624.25|1634.25|1624.75|1633.75|1624.25|2
1740423230000|2025-02-24 18:53:50|1633.25|1623.75|1633.25|1623.75|1633.25|1623.75|1633.25|1623.75|1
1740423240000|2025-02-24 18:54:00|1633.75|1624.25|1633.75|1624.25|1633.75|1624.25|1633.25|1623.75|3
1740423250000|2025-02-24 18:54:10|1633.25|1623.75|1633.75|1624.25|1633.75|1624.25|1633.25|1623.75|4
1740423260000|2025-02-24 18:54:20|1634.25|1624.75|1633.75|1624.25|1634.25|1624.75|1633.75|1624.25|2
1740423280000|2025-02-24 18:54:40|1633.25|1623.75|1633.75|1624.25|1633.75|1624.25|1633.25|1623.75|4
1740423300000|2025-02-24 18:55:00|1633.25|1623.75|1633.75|1624.25|1633.75|1624.25|1633.25|1623.75|2
1740423310000|2025-02-24 18:55:10|1632.75|1623.25|1632.75|1623.25|1632.75|1623.25|1632.25|1622.75|5
1740423320000|2025-02-24 18:55:20|1632.25|1622.75|1632.25|1622.75|1632.75|1623.25|1632.25|1622.75|3
1740423330000|2025-02-24 18:55:30|1632.75|1623.25|1632.25|1622.75|1632.75|1623.25|1632.25|1622.75|2
1740423350000|2025-02-24 18:55:50|1631.75|1622.25|1631.25|1621.75|1631.75|1622.25|1631.25|1621.75|2
1740423370000|2025-02-24 18:56:10|1631.75|1622.25|1631.25|1621.75|1631.75|1622.25|1631.25|1621.75|2
1740423380000|2025-02-24 18:56:20|1630.75|1621.25|1630.25|1620.75|1630.75|1621.25|1630.25|1620.75|2
1740423390000|2025-02-24 18:56:30|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1
1740423400000|2025-02-24 18:56:40|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1
1740423420000|2025-02-24 18:57:00|1629.75|1620.25|1628.75|1619.25|1629.75|1620.25|1628.75|1619.25|3
1740423430000|2025-02-24 18:57:10|1628.25|1618.75|1627.75|1618.25|1628.25|1618.75|1627.25|1617.75|4
1740423440000|2025-02-24 18:57:20|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|2
1740423460000|2025-02-24 18:57:40|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1
1740423470000|2025-02-24 18:57:50|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1
1740423490000|2025-02-24 18:58:10|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1
1740423500000|2025-02-24 18:58:20|1627.75|1618.25|1627.25|1617.75|1627.75|1618.25|1627.25|1617.75|2
1740423510000|2025-02-24 18:58:30|1627.75|1618.25|1627.25|1617.75|1627.75|1618.25|1627.25|1617.75|2
1740423520000|2025-02-24 18:58:40|1628.25|1618.75|1627.75|1618.25|1628.75|1619.25|1627.75|1618.25|4
1740423540000|2025-02-24 18:59:00|1628.25|1618.75|1629.25|1619.75|1629.25|1619.75|1627.75|1618.25|5
1740423550000|2025-02-24 18:59:10|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1628.25|1618.75|3
1740423570000|2025-02-24 18:59:30|1628.25|1618.75|1628.25|1618.75|1628.75|1619.25|1628.25|1618.75|3
1740423590000|2025-02-24 18:59:50|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|3
1740423600000|2025-02-24 19:00:00|1627.25|1617.75|1628.25|1618.75|1628.25|1618.75|1627.25|1617.75|5
1740423610000|2025-02-24 19:00:10|1628.75|1619.25|1629.25|1619.75|1629.25|1619.75|1628.75|1619.25|4
1740423620000|2025-02-24 19:00:20|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1
1740423630000|2025-02-24 19:00:30|1629.25|1619.75|1628.75|1619.25|1629.25|1619.75|1628.75|1619.25|2
1740423640000|2025-02-24 19:00:40|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1
1740423650000|2025-02-24 19:00:50|1629.25|1619.75|1629.75|1620.25|1629.75|1620.25|1629.25|1619.75|2
1740423660000|2025-02-24 19:01:00|1629.25|1619.75|1628.25|1618.75|1629.25|1619.75|1628.25|1618.75|3
1740423670000|2025-02-24 19:01:10|1628.75|1619.25|1629.25|1619.75|1629.25|1619.75|1628.75|1619.25|4
1740423680000|2025-02-24 19:01:20|1629.75|1620.25|1628.25|1618.75|1629.75|1620.25|1628.25|1618.75|5
1740423690000|2025-02-24 19:01:30|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1
1740423710000|2025-02-24 19:01:50|1628.25|1618.75|1629.75|1620.25|1629.75|1620.25|1628.25|1618.75|5
1740423720000|2025-02-24 19:02:00|1630.25|1620.75|1631.25|1621.75|1631.75|1622.25|1630.25|1620.75|5
1740423730000|2025-02-24 19:02:10|1631.75|1622.25|1632.75|1623.25|1632.75|1623.25|1631.75|1622.25|5
1740423740000|2025-02-24 19:02:20|1633.25|1623.75|1632.25|1622.75|1633.25|1623.75|1632.25|1622.75|3
1740423750000|2025-02-24 19:02:30|1631.75|1622.25|1630.75|1621.25|1631.75|1622.25|1630.25|1620.75|7
1740423760000|2025-02-24 19:02:40|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1629.25|1619.75|5
1740423770000|2025-02-24 19:02:50|1630.75|1621.25|1631.25|1621.75|1631.25|1621.75|1630.75|1621.25|2
1740423790000|2025-02-24 19:03:10|1630.25|1620.75|1629.75|1620.25|1630.25|1620.75|1629.75|1620.25|2
1740423800000|2025-02-24 19:03:20|1629.25|1619.75|1628.75|1619.25|1629.25|1619.75|1628.25|1618.75|6
1740423810000|2025-02-24 19:03:30|1628.25|1618.75|1628.75|1619.25|1628.75|1619.25|1628.25|1618.75|2
1740423830000|2025-02-24 19:03:50|1628.25|1618.75|1628.25|1618.75|1628.25|1618.75|1628.25|1618.75|1
1740423840000|2025-02-24 19:04:00|1627.25|1617.75|1628.75|1619.25|1628.75|1619.25|1627.25|1617.75|6
1740423850000|2025-02-24 19:04:10|1629.25|1619.75|1630.25|1620.75|1630.25|1620.75|1629.25|1619.75|3
1740423860000|2025-02-24 19:04:20|1629.75|1620.25|1630.25|1620.75|1630.25|1620.75|1629.75|1620.25|2
1740423870000|2025-02-24 19:04:30|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1
1740423880000|2025-02-24 19:04:40|1631.25|1621.75|1630.75|1621.25|1631.25|1621.75|1630.75|1621.25|2
1740423890000|2025-02-24 19:04:50|1631.25|1621.75|1630.25|1620.75|1631.25|1621.75|1630.25|1620.75|3
1740423900000|2025-02-24 19:05:00|1629.75|1620.25|1628.25|1618.75|1629.75|1620.25|1628.25|1618.75|6
1740423910000|2025-02-24 19:05:10|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1
1740423920000|2025-02-24 19:05:20|1628.25|1618.75|1629.75|1620.25|1630.25|1620.75|1628.25|1618.75|6
1740423930000|2025-02-24 19:05:30|1630.25|1620.75|1630.25|1620.75|1630.75|1621.25|1629.75|1620.25|4
1740423950000|2025-02-24 19:05:50|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1630.25|1620.75|3
1740423960000|2025-02-24 19:06:00|1630.25|1620.75|1630.25|1620.75|1630.75|1621.25|1629.75|1620.25|7
1740423970000|2025-02-24 19:06:10|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1629.25|1619.75|3
1740423980000|2025-02-24 19:06:20|1629.25|1619.75|1628.25|1618.75|1629.25|1619.75|1628.25|1618.75|3
1740423990000|2025-02-24 19:06:30|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1
1740424010000|2025-02-24 19:06:50|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1
1740424020000|2025-02-24 19:07:00|1628.25|1618.75|1628.25|1618.75|1628.75|1619.25|1628.25|1618.75|7
1740424030000|2025-02-24 19:07:10|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1
1740424040000|2025-02-24 19:07:20|1628.25|1618.75|1628.25|1618.75|1628.75|1619.25|1628.25|1618.75|5
1740424060000|2025-02-24 19:07:40|1627.75|1618.25|1627.25|1617.75|1627.75|1618.25|1627.25|1617.75|2
1740424080000|2025-02-24 19:08:00|1627.75|1618.25|1627.25|1617.75|1627.75|1618.25|1627.25|1617.75|2
1740424090000|2025-02-24 19:08:10|1626.75|1617.25|1626.25|1616.75|1626.75|1617.25|1625.75|1616.25|4
1740424100000|2025-02-24 19:08:20|1626.75|1617.25|1627.75|1618.25|1627.75|1618.25|1626.25|1616.75|5
1740424110000|2025-02-24 19:08:30|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|2
1740424120000|2025-02-24 19:08:40|1627.25|1617.75|1626.75|1617.25|1627.25|1617.75|1626.75|1617.25|2
1740424130000|2025-02-24 19:08:50|1626.25|1616.75|1625.25|1615.75|1626.25|1616.75|1625.25|1615.75|5
1740424140000|2025-02-24 19:09:00|1625.75|1616.25|1626.25|1616.75|1626.25|1616.75|1625.75|1616.25|2
1740424150000|2025-02-24 19:09:10|1625.75|1616.25|1625.25|1615.75|1625.75|1616.25|1625.25|1615.75|2
1740424160000|2025-02-24 19:09:20|1625.75|1616.25|1625.75|1616.25|1626.25|1616.75|1625.25|1615.75|5
1740424170000|2025-02-24 19:09:30|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1
1740424180000|2025-02-24 19:09:40|1625.75|1616.25|1626.25|1616.75|1626.25|1616.75|1625.25|1615.75|4
1740424190000|2025-02-24 19:09:50|1625.75|1616.25|1625.75|1616.25|1626.25|1616.75|1625.75|1616.25|3
1740424200000|2025-02-24 19:10:00|1625.25|1615.75|1625.75|1616.25|1625.75|1616.25|1625.25|1615.75|2
1740424210000|2025-02-24 19:10:10|1625.25|1615.75|1625.75|1616.25|1625.75|1616.25|1625.25|1615.75|2
1740424230000|2025-02-24 19:10:30|1625.25|1615.75|1625.25|1615.75|1625.75|1616.25|1625.25|1615.75|3
1740424240000|2025-02-24 19:10:40|1624.75|1615.25|1624.75|1615.25|1624.75|1615.25|1624.25|1614.75|5
1740424250000|2025-02-24 19:10:50|1624.25|1614.75|1624.75|1615.25|1624.75|1615.25|1624.25|1614.75|2
1740424260000|2025-02-24 19:11:00|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1
1740424270000|2025-02-24 19:11:10|1624.75|1615.25|1626.25|1616.75|1626.75|1617.25|1624.75|1615.25|6
1740424290000|2025-02-24 19:11:30|1626.75|1617.25|1626.25|1616.75|1626.75|1617.25|1626.25|1616.75|2
1740424300000|2025-02-24 19:11:40|1626.75|1617.25|1626.75|1617.25|1627.25|1617.75|1626.75|1617.25|3
1740424320000|2025-02-24 19:12:00|1626.25|1616.75|1625.25|1615.75|1626.25|1616.75|1625.25|1615.75|5
1740424330000|2025-02-24 19:12:10|1624.75|1615.25|1624.75|1615.25|1624.75|1615.25|1624.75|1615.25|1
1740424340000|2025-02-24 19:12:20|1625.25|1615.75|1625.75|1616.25|1625.75|1616.25|1624.75|1615.25|4
1740424360000|2025-02-24 19:12:40|1626.75|1617.25|1627.75|1618.25|1627.75|1618.25|1626.75|1617.25|3
1740424380000|2025-02-24 19:13:00|1628.25|1618.75|1628.75|1619.25|1628.75|1619.25|1627.75|1618.25|8
1740424390000|2025-02-24 19:13:10|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1
1740424400000|2025-02-24 19:13:20|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1
1740424410000|2025-02-24 19:13:30|1629.25|1619.75|1629.75|1620.25|1629.75|1620.25|1628.75|1619.25|4
1740424420000|2025-02-24 19:13:40|1630.25|1620.75|1631.25|1621.75|1631.25|1621.75|1629.75|1620.25|7
1740424430000|2025-02-24 19:13:50|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1
1740424440000|2025-02-24 19:14:00|1632.25|1622.75|1632.75|1623.25|1632.75|1623.25|1632.25|1622.75|2
1740424450000|2025-02-24 19:14:10|1633.25|1623.75|1633.75|1624.25|1633.75|1624.25|1633.25|1623.75|2
1740424460000|2025-02-24 19:14:20|1634.25|1624.75|1634.25|1624.75|1634.25|1624.75|1634.25|1624.75|1
1740424480000|2025-02-24 19:14:40|1633.75|1624.25|1633.75|1624.25|1633.75|1624.25|1633.75|1624.25|1
1740424490000|2025-02-24 19:14:50|1633.25|1623.75|1632.75|1623.25|1633.25|1623.75|1632.75|1623.25|2
1740424500000|2025-02-24 19:15:00|1632.25|1622.75|1630.75|1621.25|1632.25|1622.75|1630.75|1621.25|4
1740424510000|2025-02-24 19:15:10|1630.25|1620.75|1628.75|1619.25|1630.25|1620.75|1628.75|1619.25|4
1740424520000|2025-02-24 19:15:20|1629.25|1619.75|1629.75|1620.25|1630.25|1620.75|1629.25|1619.75|3
1740424530000|2025-02-24 19:15:30|1629.25|1619.75|1630.75|1621.25|1630.75|1621.25|1629.25|1619.75|4
1740424550000|2025-02-24 19:15:50|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1
1740424560000|2025-02-24 19:16:00|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1
1740424570000|2025-02-24 19:16:10|1632.25|1622.75|1632.75|1623.25|1632.75|1623.25|1631.75|1622.25|4
1740424580000|2025-02-24 19:16:20|1633.25|1623.75|1632.75|1623.25|1633.25|1623.75|1632.25|1622.75|8
1740424590000|2025-02-24 19:16:30|1632.25|1622.75|1630.25|1620.75|1632.25|1622.75|1630.25|1620.75|5
1740424600000|2025-02-24 19:16:40|1629.75|1620.25|1629.25|1619.75|1629.75|1620.25|1629.25|1619.75|4
1740424610000|2025-02-24 19:16:50|1629.75|1620.25|1628.25|1618.75|1629.75|1620.25|1628.25|1618.75|4
1740424620000|2025-02-24 19:17:00|1627.75|1618.25|1626.75|1617.25|1627.75|1618.25|1626.75|1617.25|3
1740424630000|2025-02-24 19:17:10|1626.25|1616.75|1627.75|1618.25|1627.75|1618.25|1626.25|1616.75|6
1740424640000|2025-02-24 19:17:20|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|2
1740424650000|2025-02-24 19:17:30|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1626.75|1617.25|4
1740424660000|2025-02-24 19:17:40|1628.25|1618.75|1627.75|1618.25|1628.25|1618.75|1627.75|1618.25|2
1740424670000|2025-02-24 19:17:50|1627.25|1617.75|1626.75|1617.25|1627.25|1617.75|1626.75|1617.25|2
1740424690000|2025-02-24 19:18:10|1626.25|1616.75|1627.75|1618.25|1627.75|1618.25|1626.25|1616.75|6
1740424710000|2025-02-24 19:18:30|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1626.75|1617.25|3
1740424720000|2025-02-24 19:18:40|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1
1740424730000|2025-02-24 19:18:50|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1626.75|1617.25|3
1740424740000|2025-02-24 19:19:00|1627.75|1618.25|1628.75|1619.25|1628.75|1619.25|1627.75|1618.25|3
1740424750000|2025-02-24 19:19:10|1629.25|1619.75|1629.75|1620.25|1629.75|1620.25|1629.25|1619.75|2
1740424760000|2025-02-24 19:19:20|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1
1740424770000|2025-02-24 19:19:30|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1
1740424780000|2025-02-24 19:19:40|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1
1740424790000|2025-02-24 19:19:50|1629.75|1620.25|1630.25|1620.75|1630.25|1620.75|1629.75|1620.25|2
1740424810000|2025-02-24 19:20:10|1630.75|1621.25|1630.25|1620.75|1630.75|1621.25|1630.25|1620.75|2
1740424820000|2025-02-24 19:20:20|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1
1740424830000|2025-02-24 19:20:30|1631.25|1621.75|1631.75|1622.25|1631.75|1622.25|1631.25|1621.75|2
1740424840000|2025-02-24 19:20:40|1631.25|1621.75|1632.75|1623.25|1632.75|1623.25|1631.25|1621.75|4
1740424850000|2025-02-24 19:20:50|1631.75|1622.25|1632.75|1623.25|1632.75|1623.25|1631.75|1622.25|5
1740424860000|2025-02-24 19:21:00|1632.25|1622.75|1631.75|1622.25|1632.25|1622.75|1631.25|1621.75|4
1740424870000|2025-02-24 19:21:10|1631.25|1621.75|1630.25|1620.75|1631.25|1621.75|1630.25|1620.75|3
1740424880000|2025-02-24 19:21:20|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1
1740424890000|2025-02-24 19:21:30|1628.75|1619.25|1629.25|1619.75|1629.25|1619.75|1628.75|1619.25|2
1740424900000|2025-02-24 19:21:40|1628.75|1619.25|1628.25|1618.75|1628.75|1619.25|1628.25|1618.75|2
1740424910000|2025-02-24 19:21:50|1628.75|1619.25|1628.25|1618.75|1628.75|1619.25|1628.25|1618.75|4
1740424920000|2025-02-24 19:22:00|1628.75|1619.25|1629.25|1619.75|1629.75|1620.25|1628.75|1619.25|4
1740424940000|2025-02-24 19:22:20|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1
1740424950000|2025-02-24 19:22:30|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1629.75|1620.25|3
1740424960000|2025-02-24 19:22:40|1629.75|1620.25|1628.75|1619.25|1629.75|1620.25|1628.75|1619.25|3
1740424970000|2025-02-24 19:22:50|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1
1740424980000|2025-02-24 19:23:00|1629.75|1620.25|1629.75|1620.25|1630.25|1620.75|1629.75|1620.25|3
1740424990000|2025-02-24 19:23:10|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1
1740425000000|2025-02-24 19:23:20|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1
1740425010000|2025-02-24 19:23:30|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1
1740425020000|2025-02-24 19:23:40|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1
1740425050000|2025-02-24 19:24:10|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1
1740425060000|2025-02-24 19:24:20|1632.25|1622.75|1632.25|1622.75|1632.75|1623.25|1632.25|1622.75|3
1740425070000|2025-02-24 19:24:30|1631.75|1622.25|1631.25|1621.75|1631.75|1622.25|1631.25|1621.75|2
1740425080000|2025-02-24 19:24:40|1630.75|1621.25|1629.25|1619.75|1630.75|1621.25|1629.25|1619.75|4
1740425090000|2025-02-24 19:24:50|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1
1740425100000|2025-02-24 19:25:00|1630.25|1620.75|1629.25|1619.75|1630.25|1620.75|1629.25|1619.75|3
1740425120000|2025-02-24 19:25:20|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1629.25|1619.75|3
1740425130000|2025-02-24 19:25:30|1630.25|1620.75|1630.75|1621.25|1630.75|1621.25|1630.25|1620.75|4
1740425140000|2025-02-24 19:25:40|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1630.75|1621.25|5
1740425150000|2025-02-24 19:25:50|1631.75|1622.25|1631.25|1621.75|1631.75|1622.25|1631.25|1621.75|2
1740425160000|2025-02-24 19:26:00|1631.75|1622.25|1631.25|1621.75|1631.75|1622.25|1631.25|1621.75|2
1740425170000|2025-02-24 19:26:10|1630.75|1621.25|1630.75|1621.25|1631.25|1621.75|1630.25|1620.75|5
1740425180000|2025-02-24 19:26:20|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1
1740425190000|2025-02-24 19:26:30|1629.75|1620.25|1628.75|1619.25|1629.75|1620.25|1628.75|1619.25|5
1740425200000|2025-02-24 19:26:40|1628.25|1618.75|1627.75|1618.25|1628.75|1619.25|1627.75|1618.25|4
1740425210000|2025-02-24 19:26:50|1628.25|1618.75|1627.75|1618.25|1628.75|1619.25|1627.75|1618.25|6
1740425220000|2025-02-24 19:27:00|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1
1740425230000|2025-02-24 19:27:10|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1626.25|1616.75|3
1740425240000|2025-02-24 19:27:20|1627.25|1617.75|1628.75|1619.25|1628.75|1619.25|1627.25|1617.75|4
1740425250000|2025-02-24 19:27:30|1628.25|1618.75|1627.75|1618.25|1628.75|1619.25|1627.75|1618.25|6
1740425260000|2025-02-24 19:27:40|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|4
1740425270000|2025-02-24 19:27:50|1628.25|1618.75|1628.25|1618.75|1628.75|1619.25|1628.25|1618.75|3
1740425280000|2025-02-24 19:28:00|1627.25|1617.75|1625.25|1615.75|1627.25|1617.75|1625.25|1615.75|7
1740425290000|2025-02-24 19:28:10|1625.75|1616.25|1625.25|1615.75|1625.75|1616.25|1625.25|1615.75|6
1740425300000|2025-02-24 19:28:20|1625.75|1616.25|1625.25|1615.75|1625.75|1616.25|1625.25|1615.75|2
1740425310000|2025-02-24 19:28:30|1624.75|1615.25|1624.75|1615.25|1624.75|1615.25|1624.25|1614.75|5
1740425320000|2025-02-24 19:28:40|1625.25|1615.75|1624.75|1615.25|1625.25|1615.75|1624.75|1615.25|4
1740425330000|2025-02-24 19:28:50|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1624.75|1615.25|3
1740425340000|2025-02-24 19:29:00|1625.75|1616.25|1626.75|1617.25|1626.75|1617.25|1625.75|1616.25|7
1740425350000|2025-02-24 19:29:10|1626.25|1616.75|1625.75|1616.25|1626.25|1616.75|1625.75|1616.25|2
1740425360000|2025-02-24 19:29:20|1626.25|1616.75|1626.75|1617.25|1626.75|1617.25|1625.75|1616.25|5
1740425370000|2025-02-24 19:29:30|1626.25|1616.75|1626.75|1617.25|1626.75|1617.25|1626.25|1616.75|2
1740425390000|2025-02-24 19:29:50|1627.25|1617.75|1626.25|1616.75|1627.25|1617.75|1626.25|1616.75|3
1740425400000|2025-02-24 19:30:00|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1623.75|1614.25|11
1740425410000|2025-02-24 19:30:10|1625.25|1615.75|1625.75|1616.25|1625.75|1616.25|1625.25|1615.75|2
1740425420000|2025-02-24 19:30:20|1625.25|1615.75|1626.75|1617.25|1626.75|1617.25|1625.25|1615.75|4
1740425430000|2025-02-24 19:30:30|1626.25|1616.75|1626.75|1617.25|1626.75|1617.25|1626.25|1616.75|2
1740425450000|2025-02-24 19:30:50|1627.25|1617.75|1626.75|1617.25|1627.25|1617.75|1626.75|1617.25|2
1740425460000|2025-02-24 19:31:00|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1
1740425470000|2025-02-24 19:31:10|1626.75|1617.25|1625.75|1616.25|1626.75|1617.25|1625.75|1616.25|3
1740425480000|2025-02-24 19:31:20|1626.25|1616.75|1626.75|1617.25|1626.75|1617.25|1626.25|1616.75|4
1740425490000|2025-02-24 19:31:30|1626.25|1616.75|1624.75|1615.25|1626.25|1616.75|1624.75|1615.25|4
1740425500000|2025-02-24 19:31:40|1624.25|1614.75|1624.25|1614.75|1624.75|1615.25|1624.25|1614.75|3
1740425510000|2025-02-24 19:31:50|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1
1740425520000|2025-02-24 19:32:00|1623.25|1613.75|1622.75|1613.25|1623.25|1613.75|1622.75|1613.25|2
1740425530000|2025-02-24 19:32:10|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1
1740425540000|2025-02-24 19:32:20|1624.25|1614.75|1623.75|1614.25|1624.25|1614.75|1623.75|1614.25|4
1740425550000|2025-02-24 19:32:30|1624.25|1614.75|1625.25|1615.75|1625.25|1615.75|1624.25|1614.75|3
1740425560000|2025-02-24 19:32:40|1625.75|1616.25|1627.25|1617.75|1627.25|1617.75|1625.75|1616.25|6
1740425570000|2025-02-24 19:32:50|1626.75|1617.25|1627.25|1617.75|1627.25|1617.75|1626.75|1617.25|2
1740425580000|2025-02-24 19:33:00|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1
1740425590000|2025-02-24 19:33:10|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|2
1740425600000|2025-02-24 19:33:20|1628.25|1618.75|1628.25|1618.75|1628.25|1618.75|1627.75|1618.25|3
1740425610000|2025-02-24 19:33:30|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1
1740425620000|2025-02-24 19:33:40|1627.25|1617.75|1626.75|1617.25|1628.25|1618.75|1626.25|1616.75|8
1740425630000|2025-02-24 19:33:50|1626.25|1616.75|1625.25|1615.75|1626.25|1616.75|1625.25|1615.75|3
1740425640000|2025-02-24 19:34:00|1624.75|1615.25|1623.25|1613.75|1625.25|1615.75|1623.25|1613.75|8
1740425650000|2025-02-24 19:34:10|1622.75|1613.25|1622.75|1613.25|1623.25|1613.75|1622.75|1613.25|3
1740425660000|2025-02-24 19:34:20|1622.25|1612.75|1620.75|1611.25|1622.25|1612.75|1620.75|1611.25|4
1740425670000|2025-02-24 19:34:30|1620.25|1610.75|1619.75|1610.25|1620.25|1610.75|1619.25|1609.75|4
1740425680000|2025-02-24 19:34:40|1620.25|1610.75|1619.25|1609.75|1620.25|1610.75|1618.75|1609.25|5
1740425690000|2025-02-24 19:34:50|1618.75|1609.25|1618.75|1609.25|1618.75|1609.25|1618.75|1609.25|1
1740425700000|2025-02-24 19:35:00|1619.25|1609.75|1619.75|1610.25|1619.75|1610.25|1618.75|1609.25|4
1740425710000|2025-02-24 19:35:10|1620.25|1610.75|1620.75|1611.25|1621.75|1612.25|1620.25|1610.75|6
1740425720000|2025-02-24 19:35:20|1620.25|1610.75|1619.75|1610.25|1620.75|1611.25|1619.75|1610.25|4
1740425730000|2025-02-24 19:35:30|1619.25|1609.75|1619.75|1610.25|1619.75|1610.25|1619.25|1609.75|2
1740425740000|2025-02-24 19:35:40|1619.25|1609.75|1620.25|1610.75|1620.25|1610.75|1619.25|1609.75|3
1740425750000|2025-02-24 19:35:50|1621.25|1611.75|1620.75|1611.25|1621.25|1611.75|1620.75|1611.25|2
1740425760000|2025-02-24 19:36:00|1621.25|1611.75|1620.75|1611.25|1621.75|1612.25|1620.75|1611.25|4
1740425770000|2025-02-24 19:36:10|1620.25|1610.75|1619.25|1609.75|1620.25|1610.75|1619.25|1609.75|3
1740425780000|2025-02-24 19:36:20|1619.75|1610.25|1619.25|1609.75|1619.75|1610.25|1619.25|1609.75|2
1740425790000|2025-02-24 19:36:30|1619.75|1610.25|1620.25|1610.75|1620.25|1610.75|1619.75|1610.25|2
1740425800000|2025-02-24 19:36:40|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1
1740425820000|2025-02-24 19:37:00|1620.25|1610.75|1620.75|1611.25|1620.75|1611.25|1619.75|1610.25|6
1740425830000|2025-02-24 19:37:10|1620.25|1610.75|1620.25|1610.75|1621.25|1611.75|1620.25|1610.75|4
1740425840000|2025-02-24 19:37:20|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1619.25|1609.75|7
1740425850000|2025-02-24 19:37:30|1619.25|1609.75|1618.25|1608.75|1619.75|1610.25|1618.25|1608.75|5
1740425870000|2025-02-24 19:37:50|1617.75|1608.25|1614.75|1605.25|1617.75|1608.25|1614.75|1605.25|8
1740425880000|2025-02-24 19:38:00|1615.25|1605.75|1615.75|1606.25|1616.25|1606.75|1615.25|1605.75|4
1740425890000|2025-02-24 19:38:10|1615.25|1605.75|1615.75|1606.25|1615.75|1606.25|1615.25|1605.75|2
1740425910000|2025-02-24 19:38:30|1616.25|1606.75|1615.75|1606.25|1616.25|1606.75|1615.75|1606.25|2
1740425940000|2025-02-24 19:39:00|1616.25|1606.75|1616.25|1606.75|1616.25|1606.75|1616.25|1606.75|1
1740425950000|2025-02-24 19:39:10|1615.75|1606.25|1616.25|1606.75|1616.25|1606.75|1615.75|1606.25|2
1740425960000|2025-02-24 19:39:20|1617.25|1607.75|1616.75|1607.25|1617.25|1607.75|1616.75|1607.25|2
1740425970000|2025-02-24 19:39:30|1616.25|1606.75|1615.75|1606.25|1616.75|1607.25|1615.75|1606.25|4
1740425980000|2025-02-24 19:39:40|1616.25|1606.75|1615.75|1606.25|1616.25|1606.75|1615.75|1606.25|4
1740426000000|2025-02-24 19:40:00|1616.25|1606.75|1616.75|1607.25|1616.75|1607.25|1616.25|1606.75|2
1740426010000|2025-02-24 19:40:10|1616.25|1606.75|1615.75|1606.25|1616.25|1606.75|1615.25|1605.75|4
1740426020000|2025-02-24 19:40:20|1616.25|1606.75|1616.25|1606.75|1616.25|1606.75|1616.25|1606.75|1
1740426030000|2025-02-24 19:40:30|1616.75|1607.25|1616.75|1607.25|1616.75|1607.25|1616.75|1607.25|1
1740426040000|2025-02-24 19:40:40|1616.25|1606.75|1615.75|1606.25|1616.25|1606.75|1615.75|1606.25|2
1740426050000|2025-02-24 19:40:50|1616.25|1606.75|1615.75|1606.25|1616.25|1606.75|1615.75|1606.25|4
1740426060000|2025-02-24 19:41:00|1616.25|1606.75|1615.75|1606.25|1616.25|1606.75|1615.25|1605.75|6
1740426070000|2025-02-24 19:41:10|1615.25|1605.75|1615.25|1605.75|1615.75|1606.25|1615.25|1605.75|3
1740426080000|2025-02-24 19:41:20|1615.75|1606.25|1614.25|1604.75|1615.75|1606.25|1614.25|1604.75|6
1740426090000|2025-02-24 19:41:30|1613.75|1604.25|1612.75|1603.25|1613.75|1604.25|1612.25|1602.75|7
1740426100000|2025-02-24 19:41:40|1612.25|1602.75|1612.75|1603.25|1612.75|1603.25|1611.75|1602.25|4
1740426110000|2025-02-24 19:41:50|1612.25|1602.75|1612.75|1603.25|1612.75|1603.25|1612.25|1602.75|2
1740426120000|2025-02-24 19:42:00|1612.25|1602.75|1612.25|1602.75|1612.75|1603.25|1612.25|1602.75|3
1740426130000|2025-02-24 19:42:10|1611.75|1602.25|1610.25|1600.75|1611.75|1602.25|1610.25|1600.75|8
1740426140000|2025-02-24 19:42:20|1609.75|1600.25|1609.75|1600.25|1609.75|1600.25|1609.25|1599.75|3
1740426150000|2025-02-24 19:42:30|1609.25|1599.75|1609.25|1599.75|1609.25|1599.75|1609.25|1599.75|1
1740426160000|2025-02-24 19:42:40|1608.75|1599.25|1609.75|1600.25|1609.75|1600.25|1608.75|1599.25|5
1740426180000|2025-02-24 19:43:00|1610.25|1600.75|1611.75|1602.25|1611.75|1602.25|1610.25|1600.75|3
1740426190000|2025-02-24 19:43:10|1612.25|1602.75|1610.75|1601.25|1612.25|1602.75|1610.75|1601.25|4
1740426210000|2025-02-24 19:43:30|1611.25|1601.75|1611.75|1602.25|1612.25|1602.75|1611.25|1601.75|4
1740426220000|2025-02-24 19:43:40|1611.25|1601.75|1612.25|1602.75|1612.25|1602.75|1610.75|1601.25|5
1740426230000|2025-02-24 19:43:50|1611.75|1602.25|1610.75|1601.25|1611.75|1602.25|1610.75|1601.25|3
1740426240000|2025-02-24 19:44:00|1611.25|1601.75|1607.75|1598.25|1611.25|1601.75|1607.75|1598.25|9
1740426250000|2025-02-24 19:44:10|1607.25|1597.75|1602.75|1593.25|1607.25|1597.75|1602.75|1593.25|11
1740426260000|2025-02-24 19:44:20|1602.25|1592.75|1602.75|1593.25|1604.75|1595.25|1602.25|1592.75|14
1740426270000|2025-02-24 19:44:30|1601.75|1592.25|1600.75|1591.25|1601.75|1592.25|1600.75|1591.25|2
1740426280000|2025-02-24 19:44:40|1600.25|1590.75|1598.75|1589.25|1600.75|1591.25|1598.75|1589.25|12
1740426290000|2025-02-24 19:44:50|1599.25|1589.75|1598.25|1588.75|1599.25|1589.75|1597.25|1587.75|10
1740426300000|2025-02-24 19:45:00|1599.25|1589.75|1599.75|1590.25|1599.75|1590.25|1598.25|1588.75|6
1740426310000|2025-02-24 19:45:10|1601.25|1591.75|1598.75|1589.25|1602.25|1592.75|1598.25|1588.75|20
1740426320000|2025-02-24 19:45:20|1599.25|1589.75|1598.75|1589.25|1601.25|1591.75|1598.25|1588.75|21
1740426330000|2025-02-24 19:45:30|1599.75|1590.25|1600.25|1590.75|1601.25|1591.75|1599.75|1590.25|13
1740426340000|2025-02-24 19:45:40|1599.75|1590.25|1601.25|1591.75|1601.25|1591.75|1599.75|1590.25|6
1740426350000|2025-02-24 19:45:50|1601.75|1592.25|1605.75|1596.25|1605.75|1596.25|1601.75|1592.25|9
1740426360000|2025-02-24 19:46:00|1604.25|1594.75|1601.75|1592.25|1604.75|1595.25|1601.75|1592.25|12
1740426370000|2025-02-24 19:46:10|1601.25|1591.75|1602.75|1593.25|1602.75|1593.25|1600.75|1591.25|5
1740426380000|2025-02-24 19:46:20|1601.75|1592.25|1600.75|1591.25|1601.75|1592.25|1600.75|1591.25|7
1740426390000|2025-02-24 19:46:30|1600.25|1590.75|1600.75|1591.25|1601.25|1591.75|1600.25|1590.75|8
1740426400000|2025-02-24 19:46:40|1600.25|1590.75|1600.25|1590.75|1600.75|1591.25|1599.75|1590.25|15
1740426410000|2025-02-24 19:46:50|1600.75|1591.25|1601.75|1592.25|1601.75|1592.25|1599.75|1590.25|5
1740426420000|2025-02-24 19:47:00|1602.75|1593.25|1607.25|1597.75|1607.25|1597.75|1602.75|1593.25|10
1740426430000|2025-02-24 19:47:10|1607.75|1598.25|1608.75|1599.25|1609.25|1599.75|1607.75|1598.25|5
1740426440000|2025-02-24 19:47:20|1609.25|1599.75|1609.75|1600.25|1609.75|1600.25|1609.25|1599.75|4
1740426450000|2025-02-24 19:47:30|1610.25|1600.75|1610.25|1600.75|1610.75|1601.25|1609.75|1600.25|7
1740426460000|2025-02-24 19:47:40|1610.75|1601.25|1611.25|1601.75|1611.25|1601.75|1610.25|1600.75|4
1740426470000|2025-02-24 19:47:50|1610.25|1600.75|1609.75|1600.25|1610.25|1600.75|1609.25|1599.75|4
1740426480000|2025-02-24 19:48:00|1610.25|1600.75|1609.75|1600.25|1611.25|1601.75|1609.25|1599.75|7
1740426490000|2025-02-24 19:48:10|1610.25|1600.75|1609.75|1600.25|1610.25|1600.75|1609.75|1600.25|2
1740426500000|2025-02-24 19:48:20|1609.25|1599.75|1609.75|1600.25|1609.75|1600.25|1609.25|1599.75|4
1740426510000|2025-02-24 19:48:30|1610.25|1600.75|1609.25|1599.75|1610.25|1600.75|1609.25|1599.75|5
1740426520000|2025-02-24 19:48:40|1609.75|1600.25|1610.75|1601.25|1611.25|1601.75|1609.75|1600.25|4
1740426530000|2025-02-24 19:48:50|1611.25|1601.75|1611.75|1602.25|1611.75|1602.25|1610.75|1601.25|6
1740426540000|2025-02-24 19:49:00|1612.25|1602.75|1612.75|1603.25|1613.25|1603.75|1612.25|1602.75|4
1740426550000|2025-02-24 19:49:10|1613.25|1603.75|1612.25|1602.75|1613.25|1603.75|1612.25|1602.75|3
1740426560000|2025-02-24 19:49:20|1612.75|1603.25|1611.75|1602.25|1612.75|1603.25|1611.25|1601.75|5
1740426570000|2025-02-24 19:49:30|1612.25|1602.75|1613.75|1604.25|1613.75|1604.25|1612.25|1602.75|4
1740426580000|2025-02-24 19:49:40|1613.25|1603.75|1611.75|1602.25|1613.25|1603.75|1611.75|1602.25|2
1740426590000|2025-02-24 19:49:50|1612.25|1602.75|1611.25|1601.75|1612.25|1602.75|1611.25|1601.75|3
1740426600000|2025-02-24 19:50:00|1610.75|1601.25|1607.75|1598.25|1610.75|1601.25|1607.75|1598.25|7
1740426610000|2025-02-24 19:50:10|1607.25|1597.75|1607.75|1598.25|1607.75|1598.25|1606.25|1596.75|8
1740426620000|2025-02-24 19:50:20|1608.25|1598.75|1608.75|1599.25|1608.75|1599.25|1607.75|1598.25|6
1740426630000|2025-02-24 19:50:30|1609.25|1599.75|1609.75|1600.25|1609.75|1600.25|1609.25|1599.75|2
1740426640000|2025-02-24 19:50:40|1610.75|1601.25|1611.75|1602.25|1611.75|1602.25|1610.75|1601.25|3
1740426650000|2025-02-24 19:50:50|1612.25|1602.75|1611.75|1602.25|1612.25|1602.75|1611.75|1602.25|2
1740426660000|2025-02-24 19:51:00|1612.25|1602.75|1614.25|1604.75|1614.25|1604.75|1612.25|1602.75|5
1740426670000|2025-02-24 19:51:10|1614.75|1605.25|1615.75|1606.25|1615.75|1606.25|1614.75|1605.25|3
1740426680000|2025-02-24 19:51:20|1615.25|1605.75|1615.75|1606.25|1615.75|1606.25|1614.75|1605.25|5
1740426700000|2025-02-24 19:51:40|1615.25|1605.75|1615.75|1606.25|1615.75|1606.25|1615.25|1605.75|2
1740426710000|2025-02-24 19:51:50|1616.25|1606.75|1617.75|1608.25|1617.75|1608.25|1615.75|1606.25|5
1740426720000|2025-02-24 19:52:00|1618.25|1608.75|1615.75|1606.25|1618.25|1608.75|1615.75|1606.25|5
1740426730000|2025-02-24 19:52:10|1616.25|1606.75|1617.25|1607.75|1617.75|1608.25|1615.75|1606.25|7
1740426760000|2025-02-24 19:52:40|1616.75|1607.25|1616.25|1606.75|1616.75|1607.25|1616.25|1606.75|2
1740426770000|2025-02-24 19:52:50|1615.75|1606.25|1615.75|1606.25|1615.75|1606.25|1615.75|1606.25|1
1740426780000|2025-02-24 19:53:00|1615.25|1605.75|1613.75|1604.25|1615.25|1605.75|1613.75|1604.25|5
1740426800000|2025-02-24 19:53:20|1613.25|1603.75|1613.25|1603.75|1613.25|1603.75|1613.25|1603.75|1
1740426810000|2025-02-24 19:53:30|1612.75|1603.25|1612.75|1603.25|1612.75|1603.25|1612.75|1603.25|1
1740426820000|2025-02-24 19:53:40|1613.25|1603.75|1613.75|1604.25|1613.75|1604.25|1612.75|1603.25|4
1740426830000|2025-02-24 19:53:50|1614.25|1604.75|1615.25|1605.75|1615.25|1605.75|1614.25|1604.75|3
1740426850000|2025-02-24 19:54:10|1614.75|1605.25|1615.75|1606.25|1615.75|1606.25|1613.75|1604.25|5
1740426860000|2025-02-24 19:54:20|1616.75|1607.25|1615.25|1605.75|1616.75|1607.25|1615.25|1605.75|6
1740426870000|2025-02-24 19:54:30|1614.75|1605.25|1614.75|1605.25|1614.75|1605.25|1613.75|1604.25|5
1740426880000|2025-02-24 19:54:40|1615.25|1605.75|1616.75|1607.25|1616.75|1607.25|1615.25|1605.75|4
1740426890000|2025-02-24 19:54:50|1616.25|1606.75|1616.75|1607.25|1616.75|1607.25|1616.25|1606.75|2
1740426900000|2025-02-24 19:55:00|1617.25|1607.75|1616.75|1607.25|1617.75|1608.25|1616.75|1607.25|5
1740426910000|2025-02-24 19:55:10|1616.25|1606.75|1616.25|1606.75|1616.75|1607.25|1616.25|1606.75|5
1740426920000|2025-02-24 19:55:20|1616.75|1607.25|1616.75|1607.25|1616.75|1607.25|1616.75|1607.25|1
1740426930000|2025-02-24 19:55:30|1616.25|1606.75|1616.75|1607.25|1616.75|1607.25|1616.25|1606.75|2
1740426940000|2025-02-24 19:55:40|1616.25|1606.75|1616.25|1606.75|1616.25|1606.75|1616.25|1606.75|1
1740426950000|2025-02-24 19:55:50|1616.75|1607.25|1616.25|1606.75|1616.75|1607.25|1616.25|1606.75|4
1740426960000|2025-02-24 19:56:00|1615.75|1606.25|1616.75|1607.25|1617.25|1607.75|1615.75|1606.25|6
1740426970000|2025-02-24 19:56:10|1616.25|1606.75|1613.75|1604.25|1616.75|1607.25|1613.75|1604.25|9
1740426980000|2025-02-24 19:56:20|1614.25|1604.75|1613.75|1604.25|1614.25|1604.75|1613.75|1604.25|4
1740426990000|2025-02-24 19:56:30|1613.25|1603.75|1614.75|1605.25|1614.75|1605.25|1613.25|1603.75|5
1740427000000|2025-02-24 19:56:40|1614.25|1604.75|1615.75|1606.25|1615.75|1606.25|1614.25|1604.75|4
1740427010000|2025-02-24 19:56:50|1615.25|1605.75|1614.75|1605.25|1615.75|1606.25|1614.75|1605.25|4
1740427020000|2025-02-24 19:57:00|1614.25|1604.75|1614.75|1605.25|1614.75|1605.25|1614.25|1604.75|2
1740427030000|2025-02-24 19:57:10|1613.25|1603.75|1614.25|1604.75|1614.75|1605.25|1613.25|1603.75|3
1740427040000|2025-02-24 19:57:20|1614.75|1605.25|1613.75|1604.25|1614.75|1605.25|1613.25|1603.75|5
1740427050000|2025-02-24 19:57:30|1614.25|1604.75|1614.75|1605.25|1615.25|1605.75|1613.75|1604.25|6
1740427060000|2025-02-24 19:57:40|1615.25|1605.75|1614.75|1605.25|1615.25|1605.75|1614.75|1605.25|2
1740427070000|2025-02-24 19:57:50|1615.25|1605.75|1614.75|1605.25|1615.25|1605.75|1614.75|1605.25|2
1740427080000|2025-02-24 19:58:00|1614.25|1604.75|1614.75|1605.25|1614.75|1605.25|1614.25|1604.75|4
1740427090000|2025-02-24 19:58:10|1615.25|1605.75|1613.75|1604.25|1615.25|1605.75|1613.75|1604.25|4
1740427100000|2025-02-24 19:58:20|1614.25|1604.75|1612.75|1603.25|1614.25|1604.75|1611.75|1602.25|11
1740427110000|2025-02-24 19:58:30|1613.25|1603.75|1613.75|1604.25|1613.75|1604.25|1613.25|1603.75|2
1740427120000|2025-02-24 19:58:40|1613.25|1603.75|1612.75|1603.25|1613.25|1603.75|1612.75|1603.25|2
1740427130000|2025-02-24 19:58:50|1613.25|1603.75|1613.25|1603.75|1613.25|1603.75|1613.25|1603.75|1
1740427150000|2025-02-24 19:59:10|1612.75|1603.25|1614.75|1605.25|1614.75|1605.25|1612.75|1603.25|7
1740427160000|2025-02-24 19:59:20|1614.25|1604.75|1614.75|1605.25|1615.25|1605.75|1614.25|1604.75|4
1740427180000|2025-02-24 19:59:40|1615.25|1605.75|1614.75|1605.25|1615.25|1605.75|1614.75|1605.25|2
1740427190000|2025-02-24 19:59:50|1615.25|1605.75|1614.75|1605.25|1615.25|1605.75|1614.25|1604.75|8
1740427200000|2025-02-24 20:00:00|1615.25|1605.75|1612.75|1603.25|1615.75|1606.25|1612.25|1602.75|18
1740427210000|2025-02-24 20:00:10|1612.25|1602.75|1610.25|1600.75|1612.25|1602.75|1609.75|1600.25|9
1740427220000|2025-02-24 20:00:20|1609.75|1600.25|1611.25|1601.75|1611.25|1601.75|1609.75|1600.25|7
1740427230000|2025-02-24 20:00:30|1610.75|1601.25|1613.25|1603.75|1613.25|1603.75|1610.25|1600.75|8
1740427240000|2025-02-24 20:00:40|1613.75|1604.25|1611.75|1602.25|1613.75|1604.25|1611.75|1602.25|11
1740427250000|2025-02-24 20:00:50|1611.25|1601.75|1610.75|1601.25|1611.25|1601.75|1610.25|1600.75|10
1740427260000|2025-02-24 20:01:00|1611.25|1601.75|1613.25|1603.75|1613.25|1603.75|1611.25|1601.75|8
1740427270000|2025-02-24 20:01:10|1613.75|1604.25|1615.25|1605.75|1615.75|1606.25|1613.75|1604.25|13
1740427280000|2025-02-24 20:01:20|1615.75|1606.25|1616.25|1606.75|1616.75|1607.25|1615.75|1606.25|4
1740427290000|2025-02-24 20:01:30|1616.75|1607.25|1616.75|1607.25|1616.75|1607.25|1616.25|1606.75|5
1740427300000|2025-02-24 20:01:40|1617.25|1607.75|1617.75|1608.25|1617.75|1608.25|1617.25|1607.75|2
1740427310000|2025-02-24 20:01:50|1617.25|1607.75|1616.25|1606.75|1617.25|1607.75|1615.75|1606.25|4
1740427320000|2025-02-24 20:02:00|1615.75|1606.25|1615.75|1606.25|1615.75|1606.25|1615.25|1605.75|5
1740427330000|2025-02-24 20:02:10|1615.25|1605.75|1615.25|1605.75|1616.25|1606.75|1615.25|1605.75|7
1740427340000|2025-02-24 20:02:20|1614.75|1605.25|1614.75|1605.25|1615.25|1605.75|1614.75|1605.25|3
1740427350000|2025-02-24 20:02:30|1615.25|1605.75|1612.75|1603.25|1615.25|1605.75|1612.75|1603.25|10
1740427360000|2025-02-24 20:02:40|1613.25|1603.75|1614.75|1605.25|1614.75|1605.25|1612.75|1603.25|12
1740427370000|2025-02-24 20:02:50|1615.25|1605.75|1616.75|1607.25|1616.75|1607.25|1614.75|1605.25|6
1740427380000|2025-02-24 20:03:00|1616.25|1606.75|1616.25|1606.75|1617.25|1607.75|1616.25|1606.75|5
1740427390000|2025-02-24 20:03:10|1616.75|1607.25|1617.25|1607.75|1618.25|1608.75|1616.75|1607.25|8
1740427400000|2025-02-24 20:03:20|1617.75|1608.25|1618.25|1608.75|1618.25|1608.75|1617.75|1608.25|2
1740427410000|2025-02-24 20:03:30|1618.75|1609.25|1619.75|1610.25|1619.75|1610.25|1618.75|1609.25|3
1740427420000|2025-02-24 20:03:40|1619.25|1609.75|1619.25|1609.75|1619.75|1610.25|1619.25|1609.75|3
1740427430000|2025-02-24 20:03:50|1619.75|1610.25|1620.25|1610.75|1620.25|1610.75|1619.75|1610.25|2
1740427440000|2025-02-24 20:04:00|1620.75|1611.25|1621.75|1612.25|1621.75|1612.25|1620.75|1611.25|3
1740427450000|2025-02-24 20:04:10|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1622.25|1612.75|3
1740427460000|2025-02-24 20:04:20|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1
1740427490000|2025-02-24 20:04:50|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1
1740427500000|2025-02-24 20:05:00|1623.25|1613.75|1622.75|1613.25|1623.75|1614.25|1622.75|1613.25|4
1740427510000|2025-02-24 20:05:10|1623.25|1613.75|1622.25|1612.75|1624.75|1615.25|1622.25|1612.75|9
1740427520000|2025-02-24 20:05:20|1621.75|1612.25|1621.25|1611.75|1621.75|1612.25|1621.25|1611.75|2
1740427530000|2025-02-24 20:05:30|1620.75|1611.25|1620.25|1610.75|1620.75|1611.25|1620.25|1610.75|2
1740427540000|2025-02-24 20:05:40|1620.75|1611.25|1620.75|1611.25|1620.75|1611.25|1620.75|1611.25|1
1740427550000|2025-02-24 20:05:50|1621.75|1612.25|1621.75|1612.25|1622.25|1612.75|1621.25|1611.75|5
1740427560000|2025-02-24 20:06:00|1622.75|1613.25|1622.75|1613.25|1623.75|1614.25|1622.75|1613.25|5
1740427570000|2025-02-24 20:06:10|1623.25|1613.75|1623.75|1614.25|1623.75|1614.25|1623.25|1613.75|2
1740427580000|2025-02-24 20:06:20|1624.25|1614.75|1623.75|1614.25|1624.25|1614.75|1623.25|1613.75|4
1740427590000|2025-02-24 20:06:30|1623.25|1613.75|1622.75|1613.25|1623.25|1613.75|1621.75|1612.25|5
1740427610000|2025-02-24 20:06:50|1622.25|1612.75|1621.75|1612.25|1622.25|1612.75|1621.75|1612.25|2
1740427620000|2025-02-24 20:07:00|1622.75|1613.25|1623.75|1614.25|1623.75|1614.25|1622.75|1613.25|3
1740427630000|2025-02-24 20:07:10|1623.25|1613.75|1623.75|1614.25|1623.75|1614.25|1623.25|1613.75|4
1740427640000|2025-02-24 20:07:20|1623.25|1613.75|1622.75|1613.25|1623.25|1613.75|1622.75|1613.25|2
1740427650000|2025-02-24 20:07:30|1623.75|1614.25|1623.75|1614.25|1623.75|1614.25|1623.25|1613.75|3
1740427660000|2025-02-24 20:07:40|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1
1740427670000|2025-02-24 20:07:50|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1
1740427680000|2025-02-24 20:08:00|1623.25|1613.75|1623.75|1614.25|1624.75|1615.25|1623.25|1613.75|6
1740427690000|2025-02-24 20:08:10|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1
1740427700000|2025-02-24 20:08:20|1623.75|1614.25|1624.75|1615.25|1624.75|1615.25|1623.75|1614.25|3
1740427720000|2025-02-24 20:08:40|1624.25|1614.75|1624.75|1615.25|1624.75|1615.25|1624.25|1614.75|2
1740427740000|2025-02-24 20:09:00|1625.25|1615.75|1626.75|1617.25|1626.75|1617.25|1625.25|1615.75|4
1740427760000|2025-02-24 20:09:20|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|2
1740427770000|2025-02-24 20:09:30|1627.25|1617.75|1626.75|1617.25|1627.25|1617.75|1626.25|1616.75|6
1740427780000|2025-02-24 20:09:40|1627.25|1617.75|1626.75|1617.25|1627.25|1617.75|1626.25|1616.75|4
1740427800000|2025-02-24 20:10:00|1626.25|1616.75|1625.75|1616.25|1626.25|1616.75|1625.75|1616.25|2
1740427810000|2025-02-24 20:10:10|1625.25|1615.75|1626.75|1617.25|1627.25|1617.75|1625.25|1615.75|6
1740427820000|2025-02-24 20:10:20|1627.75|1618.25|1628.25|1618.75|1628.25|1618.75|1627.75|1618.25|2
1740427830000|2025-02-24 20:10:30|1628.75|1619.25|1626.75|1617.25|1628.75|1619.25|1626.75|1617.25|4
1740427840000|2025-02-24 20:10:40|1627.25|1617.75|1628.75|1619.25|1628.75|1619.25|1627.25|1617.75|6
1740427850000|2025-02-24 20:10:50|1628.25|1618.75|1628.75|1619.25|1628.75|1619.25|1628.25|1618.75|2
1740427860000|2025-02-24 20:11:00|1629.25|1619.75|1629.75|1620.25|1629.75|1620.25|1628.75|1619.25|5
1740427870000|2025-02-24 20:11:10|1629.25|1619.75|1628.75|1619.25|1629.25|1619.75|1628.75|1619.25|2
1740427880000|2025-02-24 20:11:20|1628.25|1618.75|1628.75|1619.25|1628.75|1619.25|1627.75|1618.25|3
1740427890000|2025-02-24 20:11:30|1629.25|1619.75|1628.75|1619.25|1629.25|1619.75|1628.75|1619.25|4
1740427910000|2025-02-24 20:11:50|1628.25|1618.75|1628.75|1619.25|1628.75|1619.25|1628.25|1618.75|2
1740427920000|2025-02-24 20:12:00|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1
1740427930000|2025-02-24 20:12:10|1628.75|1619.25|1628.75|1619.25|1629.25|1619.75|1628.25|1618.75|5
1740427940000|2025-02-24 20:12:20|1628.25|1618.75|1626.25|1616.75|1628.25|1618.75|1626.25|1616.75|5
1740427950000|2025-02-24 20:12:30|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1
1740427960000|2025-02-24 20:12:40|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1
1740427970000|2025-02-24 20:12:50|1625.75|1616.25|1624.75|1615.25|1625.75|1616.25|1624.75|1615.25|5
1740427990000|2025-02-24 20:13:10|1623.75|1614.25|1624.25|1614.75|1624.75|1615.25|1623.75|1614.25|3
1740428000000|2025-02-24 20:13:20|1623.75|1614.25|1623.75|1614.25|1624.25|1614.75|1623.25|1613.75|5
1740428020000|2025-02-24 20:13:40|1624.25|1614.75|1625.75|1616.25|1625.75|1616.25|1624.25|1614.75|3
1740428030000|2025-02-24 20:13:50|1626.25|1616.75|1626.75|1617.25|1626.75|1617.25|1626.25|1616.75|2
1740428050000|2025-02-24 20:14:10|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|2
1740428060000|2025-02-24 20:14:20|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1
1740428070000|2025-02-24 20:14:30|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1626.75|1617.25|3
1740428080000|2025-02-24 20:14:40|1626.75|1617.25|1626.25|1616.75|1626.75|1617.25|1626.25|1616.75|2
1740428090000|2025-02-24 20:14:50|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1
1740428100000|2025-02-24 20:15:00|1627.25|1617.75|1626.75|1617.25|1627.25|1617.75|1625.75|1616.25|6
1740428110000|2025-02-24 20:15:10|1627.25|1617.75|1627.25|1617.75|1628.25|1618.75|1627.25|1617.75|5
1740428120000|2025-02-24 20:15:20|1627.75|1618.25|1627.25|1617.75|1627.75|1618.25|1626.75|1617.25|6
1740428130000|2025-02-24 20:15:30|1627.75|1618.25|1628.75|1619.25|1628.75|1619.25|1627.75|1618.25|3
1740428140000|2025-02-24 20:15:40|1628.25|1618.75|1628.75|1619.25|1628.75|1619.25|1628.25|1618.75|2
1740428150000|2025-02-24 20:15:50|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1
1740428160000|2025-02-24 20:16:00|1630.25|1620.75|1630.75|1621.25|1630.75|1621.25|1630.25|1620.75|2
1740428170000|2025-02-24 20:16:10|1631.25|1621.75|1631.25|1621.75|1632.25|1622.75|1630.75|1621.25|14
1740428180000|2025-02-24 20:16:20|1630.75|1621.25|1631.75|1622.25|1631.75|1622.25|1629.75|1620.25|11
1740428190000|2025-02-24 20:16:30|1632.25|1622.75|1632.75|1623.25|1632.75|1623.25|1632.25|1622.75|4
1740428200000|2025-02-24 20:16:40|1631.75|1622.25|1632.75|1623.25|1632.75|1623.25|1631.75|1622.25|3
1740428220000|2025-02-24 20:17:00|1632.25|1622.75|1631.75|1622.25|1632.25|1622.75|1631.75|1622.25|2
1740428230000|2025-02-24 20:17:10|1632.25|1622.75|1631.75|1622.25|1632.75|1623.25|1630.75|1621.25|7
1740428240000|2025-02-24 20:17:20|1631.25|1621.75|1630.75|1621.25|1631.25|1621.75|1630.75|1621.25|2
1740428250000|2025-02-24 20:17:30|1631.25|1621.75|1631.25|1621.75|1631.75|1622.25|1630.75|1621.25|5
1740428260000|2025-02-24 20:17:40|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1630.25|1620.75|3
1740428280000|2025-02-24 20:18:00|1630.25|1620.75|1629.75|1620.25|1630.75|1621.25|1629.75|1620.25|4
1740428290000|2025-02-24 20:18:10|1628.75|1619.25|1628.75|1619.25|1629.25|1619.75|1628.75|1619.25|5
1740428300000|2025-02-24 20:18:20|1628.25|1618.75|1627.75|1618.25|1628.25|1618.75|1627.75|1618.25|2
1740428310000|2025-02-24 20:18:30|1628.25|1618.75|1627.75|1618.25|1628.25|1618.75|1627.75|1618.25|6
1740428320000|2025-02-24 20:18:40|1628.25|1618.75|1628.75|1619.25|1629.25|1619.75|1628.25|1618.75|4
1740428330000|2025-02-24 20:18:50|1629.25|1619.75|1629.75|1620.25|1629.75|1620.25|1629.25|1619.75|2
1740428340000|2025-02-24 20:19:00|1628.75|1619.25|1627.25|1617.75|1628.75|1619.25|1627.25|1617.75|4
1740428350000|2025-02-24 20:19:10|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1
1740428370000|2025-02-24 20:19:30|1627.25|1617.75|1625.75|1616.25|1627.75|1618.25|1625.75|1616.25|6
1740428380000|2025-02-24 20:19:40|1624.75|1615.25|1624.75|1615.25|1624.75|1615.25|1624.75|1615.25|1
1740428390000|2025-02-24 20:19:50|1625.25|1615.75|1626.75|1617.25|1626.75|1617.25|1625.25|1615.75|3
1740428400000|2025-02-24 20:20:00|1627.25|1617.75|1628.75|1619.25|1628.75|1619.25|1627.25|1617.75|4
1740428410000|2025-02-24 20:20:10|1628.25|1618.75|1626.75|1617.25|1628.25|1618.75|1626.75|1617.25|4
1740428420000|2025-02-24 20:20:20|1627.25|1617.75|1629.25|1619.75|1629.25|1619.75|1627.25|1617.75|4
1740428430000|2025-02-24 20:20:30|1629.75|1620.25|1630.25|1620.75|1630.25|1620.75|1629.75|1620.25|4
1740428440000|2025-02-24 20:20:40|1629.75|1620.25|1629.75|1620.25|1630.25|1620.75|1629.75|1620.25|5
1740428450000|2025-02-24 20:20:50|1630.25|1620.75|1630.75|1621.25|1630.75|1621.25|1629.75|1620.25|4
1740428460000|2025-02-24 20:21:00|1631.25|1621.75|1629.75|1620.25|1631.25|1621.75|1629.75|1620.25|4
1740428470000|2025-02-24 20:21:10|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1
1740428480000|2025-02-24 20:21:20|1629.75|1620.25|1629.75|1620.25|1630.25|1620.75|1629.75|1620.25|7
1740428490000|2025-02-24 20:21:30|1630.25|1620.75|1630.75|1621.25|1630.75|1621.25|1630.25|1620.75|4
1740428510000|2025-02-24 20:21:50|1630.25|1620.75|1627.75|1618.25|1630.25|1620.75|1627.75|1618.25|5
1740428520000|2025-02-24 20:22:00|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1626.75|1617.25|5
1740428530000|2025-02-24 20:22:10|1628.25|1618.75|1628.25|1618.75|1628.75|1619.25|1628.25|1618.75|3
1740428540000|2025-02-24 20:22:20|1627.75|1618.25|1627.75|1618.25|1627.75|1618.25|1626.75|1617.25|5
1740428580000|2025-02-24 20:23:00|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|2
1740428590000|2025-02-24 20:23:10|1627.25|1617.75|1626.75|1617.25|1627.25|1617.75|1626.75|1617.25|4
1740428600000|2025-02-24 20:23:20|1626.25|1616.75|1625.75|1616.25|1626.25|1616.75|1625.25|1615.75|6
1740428610000|2025-02-24 20:23:30|1625.25|1615.75|1624.75|1615.25|1625.25|1615.75|1624.75|1615.25|2
1740428620000|2025-02-24 20:23:40|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1625.25|1615.75|1
1740428630000|2025-02-24 20:23:50|1624.75|1615.25|1625.75|1616.25|1625.75|1616.25|1624.75|1615.25|5
1740428640000|2025-02-24 20:24:00|1624.75|1615.25|1627.75|1618.25|1627.75|1618.25|1624.75|1615.25|6
1740428650000|2025-02-24 20:24:10|1628.25|1618.75|1627.75|1618.25|1628.25|1618.75|1627.75|1618.25|2
1740428660000|2025-02-24 20:24:20|1627.25|1617.75|1626.75|1617.25|1627.25|1617.75|1626.75|1617.25|2
1740428680000|2025-02-24 20:24:40|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1
1740428690000|2025-02-24 20:24:50|1625.25|1615.75|1624.75|1615.25|1625.25|1615.75|1624.75|1615.25|2
1740428700000|2025-02-24 20:25:00|1625.25|1615.75|1624.75|1615.25|1625.25|1615.75|1624.75|1615.25|2
1740428710000|2025-02-24 20:25:10|1625.25|1615.75|1624.75|1615.25|1625.25|1615.75|1624.75|1615.25|2
1740428720000|2025-02-24 20:25:20|1624.25|1614.75|1623.75|1614.25|1624.25|1614.75|1623.75|1614.25|2
1740428730000|2025-02-24 20:25:30|1624.25|1614.75|1624.75|1615.25|1624.75|1615.25|1624.25|1614.75|2
1740428740000|2025-02-24 20:25:40|1624.25|1614.75|1623.75|1614.25|1624.25|1614.75|1623.75|1614.25|2
1740428750000|2025-02-24 20:25:50|1624.25|1614.75|1624.75|1615.25|1624.75|1615.25|1624.25|1614.75|2
1740428770000|2025-02-24 20:26:10|1624.25|1614.75|1623.75|1614.25|1624.25|1614.75|1623.75|1614.25|2
1740428780000|2025-02-24 20:26:20|1624.25|1614.75|1623.75|1614.25|1624.75|1615.25|1623.25|1613.75|5
1740428790000|2025-02-24 20:26:30|1623.25|1613.75|1622.75|1613.25|1623.75|1614.25|1622.75|1613.25|4
1740428810000|2025-02-24 20:26:50|1622.25|1612.75|1622.25|1612.75|1622.75|1613.25|1621.75|1612.25|7
1740428820000|2025-02-24 20:27:00|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1
1740428830000|2025-02-24 20:27:10|1622.25|1612.75|1622.75|1613.25|1622.75|1613.25|1622.25|1612.75|2
1740428850000|2025-02-24 20:27:30|1622.25|1612.75|1622.75|1613.25|1622.75|1613.25|1622.25|1612.75|2
1740428900000|2025-02-24 20:28:20|1621.75|1612.25|1620.75|1611.25|1621.75|1612.25|1620.75|1611.25|3
1740428910000|2025-02-24 20:28:30|1621.25|1611.75|1621.75|1612.25|1621.75|1612.25|1620.75|1611.25|7
1740428920000|2025-02-24 20:28:40|1621.25|1611.75|1620.75|1611.25|1621.75|1612.25|1620.75|1611.25|4
1740428930000|2025-02-24 20:28:50|1621.25|1611.75|1621.25|1611.75|1621.25|1611.75|1621.25|1611.75|1
1740428940000|2025-02-24 20:29:00|1620.75|1611.25|1621.75|1612.25|1621.75|1612.25|1620.75|1611.25|5
1740428950000|2025-02-24 20:29:10|1621.25|1611.75|1621.25|1611.75|1621.75|1612.25|1621.25|1611.75|5
1740428960000|2025-02-24 20:29:20|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1
1740428970000|2025-02-24 20:29:30|1622.25|1612.75|1621.75|1612.25|1622.25|1612.75|1621.75|1612.25|2
1740428990000|2025-02-24 20:29:50|1622.25|1612.75|1622.25|1612.75|1622.25|1612.75|1621.75|1612.25|3
1740429000000|2025-02-24 20:30:00|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1
1740429010000|2025-02-24 20:30:10|1623.75|1614.25|1621.25|1611.75|1623.75|1614.25|1621.25|1611.75|6
1740429020000|2025-02-24 20:30:20|1621.75|1612.25|1620.75|1611.25|1621.75|1612.25|1620.75|1611.25|3
1740429030000|2025-02-24 20:30:30|1621.25|1611.75|1621.25|1611.75|1621.75|1612.25|1621.25|1611.75|3
1740429040000|2025-02-24 20:30:40|1621.75|1612.25|1620.75|1611.25|1621.75|1612.25|1620.75|1611.25|3
1740429060000|2025-02-24 20:31:00|1621.25|1611.75|1622.75|1613.25|1623.25|1613.75|1621.25|1611.75|8
1740429070000|2025-02-24 20:31:10|1622.25|1612.75|1622.75|1613.25|1622.75|1613.25|1622.25|1612.75|2
1740429080000|2025-02-24 20:31:20|1623.25|1613.75|1623.75|1614.25|1623.75|1614.25|1623.25|1613.75|4
1740429090000|2025-02-24 20:31:30|1623.25|1613.75|1621.75|1612.25|1623.25|1613.75|1621.75|1612.25|3
1740429100000|2025-02-24 20:31:40|1621.25|1611.75|1621.25|1611.75|1621.25|1611.75|1620.75|1611.25|3
1740429110000|2025-02-24 20:31:50|1620.75|1611.25|1620.75|1611.25|1620.75|1611.25|1620.75|1611.25|1
1740429120000|2025-02-24 20:32:00|1621.25|1611.75|1621.75|1612.25|1621.75|1612.25|1621.25|1611.75|2
1740429130000|2025-02-24 20:32:10|1621.25|1611.75|1620.75|1611.25|1621.25|1611.75|1620.25|1610.75|4
1740429140000|2025-02-24 20:32:20|1621.25|1611.75|1622.75|1613.25|1622.75|1613.25|1620.75|1611.25|8
1740429150000|2025-02-24 20:32:30|1623.25|1613.75|1623.75|1614.25|1623.75|1614.25|1622.75|1613.25|6
1740429160000|2025-02-24 20:32:40|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1622.75|1613.25|3
1740429170000|2025-02-24 20:32:50|1623.75|1614.25|1622.75|1613.25|1623.75|1614.25|1622.75|1613.25|3
1740429180000|2025-02-24 20:33:00|1623.25|1613.75|1623.75|1614.25|1623.75|1614.25|1623.25|1613.75|6
1740429190000|2025-02-24 20:33:10|1624.25|1614.75|1624.75|1615.25|1624.75|1615.25|1624.25|1614.75|2
1740429200000|2025-02-24 20:33:20|1625.25|1615.75|1625.75|1616.25|1625.75|1616.25|1625.25|1615.75|2
1740429210000|2025-02-24 20:33:30|1626.25|1616.75|1626.75|1617.25|1626.75|1617.25|1626.25|1616.75|2
1740429220000|2025-02-24 20:33:40|1625.75|1616.25|1626.25|1616.75|1626.25|1616.75|1625.75|1616.25|8
1740429240000|2025-02-24 20:34:00|1626.75|1617.25|1627.25|1617.75|1627.25|1617.75|1626.75|1617.25|2
1740429250000|2025-02-24 20:34:10|1626.75|1617.25|1627.75|1618.25|1628.25|1618.75|1626.75|1617.25|5
1740429260000|2025-02-24 20:34:20|1628.25|1618.75|1628.25|1618.75|1628.25|1618.75|1628.25|1618.75|1
1740429270000|2025-02-24 20:34:30|1628.75|1619.25|1629.75|1620.25|1629.75|1620.25|1628.75|1619.25|3
1740429280000|2025-02-24 20:34:40|1629.25|1619.75|1629.75|1620.25|1629.75|1620.25|1628.75|1619.25|4
1740429290000|2025-02-24 20:34:50|1630.25|1620.75|1630.75|1621.25|1630.75|1621.25|1630.25|1620.75|2
1740429300000|2025-02-24 20:35:00|1630.25|1620.75|1631.25|1621.75|1631.25|1621.75|1629.75|1620.25|6
1740429310000|2025-02-24 20:35:10|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1631.25|1621.75|5
1740429320000|2025-02-24 20:35:20|1630.75|1621.25|1630.75|1621.25|1631.25|1621.75|1630.75|1621.25|7
1740429330000|2025-02-24 20:35:30|1630.25|1620.75|1629.75|1620.25|1630.25|1620.75|1629.75|1620.25|2
1740429340000|2025-02-24 20:35:40|1629.25|1619.75|1629.25|1619.75|1629.75|1620.25|1629.25|1619.75|3
1740429350000|2025-02-24 20:35:50|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1
1740429360000|2025-02-24 20:36:00|1628.25|1618.75|1631.25|1621.75|1631.25|1621.75|1628.25|1618.75|6
1740429370000|2025-02-24 20:36:10|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1
1740429410000|2025-02-24 20:36:50|1631.25|1621.75|1630.75|1621.25|1631.25|1621.75|1630.75|1621.25|2
1740429420000|2025-02-24 20:37:00|1631.25|1621.75|1631.75|1622.25|1631.75|1622.25|1631.25|1621.75|2
1740429430000|2025-02-24 20:37:10|1631.25|1621.75|1628.75|1619.25|1631.25|1621.75|1628.75|1619.25|6
1740429460000|2025-02-24 20:37:40|1627.75|1618.25|1627.75|1618.25|1628.25|1618.75|1627.75|1618.25|3
1740429470000|2025-02-24 20:37:50|1628.25|1618.75|1628.75|1619.25|1629.25|1619.75|1628.25|1618.75|4
1740429480000|2025-02-24 20:38:00|1629.25|1619.75|1628.75|1619.25|1630.25|1620.75|1628.75|1619.25|8
1740429490000|2025-02-24 20:38:10|1629.25|1619.75|1629.75|1620.25|1630.25|1620.75|1629.25|1619.75|4
1740429500000|2025-02-24 20:38:20|1629.25|1619.75|1628.75|1619.25|1629.25|1619.75|1628.75|1619.25|2
1740429510000|2025-02-24 20:38:30|1629.25|1619.75|1628.75|1619.25|1629.25|1619.75|1628.75|1619.25|2
1740429540000|2025-02-24 20:39:00|1629.25|1619.75|1629.75|1620.25|1629.75|1620.25|1629.25|1619.75|2
1740429550000|2025-02-24 20:39:10|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1
1740429560000|2025-02-24 20:39:20|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1630.25|1620.75|3
1740429570000|2025-02-24 20:39:30|1629.75|1620.25|1630.25|1620.75|1630.25|1620.75|1629.75|1620.25|2
1740429580000|2025-02-24 20:39:40|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1
1740429590000|2025-02-24 20:39:50|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1
1740429600000|2025-02-24 20:40:00|1630.75|1621.25|1631.25|1621.75|1631.25|1621.75|1630.75|1621.25|2
1740429610000|2025-02-24 20:40:10|1630.75|1621.25|1629.75|1620.25|1630.75|1621.25|1629.75|1620.25|2
1740429620000|2025-02-24 20:40:20|1629.25|1619.75|1629.75|1620.25|1630.25|1620.75|1629.25|1619.75|6
1740429640000|2025-02-24 20:40:40|1629.25|1619.75|1629.75|1620.25|1629.75|1620.25|1629.25|1619.75|2
1740429650000|2025-02-24 20:40:50|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1
1740429660000|2025-02-24 20:41:00|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1
1740429670000|2025-02-24 20:41:10|1629.25|1619.75|1630.25|1620.75|1630.25|1620.75|1629.25|1619.75|3
1740429680000|2025-02-24 20:41:20|1629.75|1620.25|1629.25|1619.75|1629.75|1620.25|1629.25|1619.75|2
1740429690000|2025-02-24 20:41:30|1628.75|1619.25|1629.25|1619.75|1629.25|1619.75|1628.75|1619.25|2
1740429700000|2025-02-24 20:41:40|1629.75|1620.25|1630.25|1620.75|1630.25|1620.75|1629.75|1620.25|2
1740429710000|2025-02-24 20:41:50|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1629.75|1620.25|1
1740429720000|2025-02-24 20:42:00|1630.25|1620.75|1630.25|1620.75|1630.25|1620.75|1629.75|1620.25|3
1740429730000|2025-02-24 20:42:10|1628.75|1619.25|1629.25|1619.75|1629.25|1619.75|1628.75|1619.25|2
1740429760000|2025-02-24 20:42:40|1628.75|1619.25|1627.75|1618.25|1628.75|1619.25|1627.25|1617.75|5
1740429770000|2025-02-24 20:42:50|1627.25|1617.75|1628.25|1618.75|1628.25|1618.75|1627.25|1617.75|5
1740429780000|2025-02-24 20:43:00|1627.75|1618.25|1627.75|1618.25|1628.25|1618.75|1627.75|1618.25|5
1740429790000|2025-02-24 20:43:10|1627.25|1617.75|1626.75|1617.25|1627.25|1617.75|1626.75|1617.25|2
1740429800000|2025-02-24 20:43:20|1626.25|1616.75|1625.75|1616.25|1626.75|1617.25|1625.75|1616.25|8
1740429810000|2025-02-24 20:43:30|1626.25|1616.75|1625.75|1616.25|1626.25|1616.75|1625.75|1616.25|2
1740429850000|2025-02-24 20:44:10|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1
1740429860000|2025-02-24 20:44:20|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1625.75|1616.25|1
1740429870000|2025-02-24 20:44:30|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1626.25|1616.75|1
1740429900000|2025-02-24 20:45:00|1625.75|1616.25|1626.25|1616.75|1626.25|1616.75|1625.25|1615.75|6
1740429920000|2025-02-24 20:45:20|1625.75|1616.25|1625.75|1616.25|1626.25|1616.75|1625.25|1615.75|5
1740429930000|2025-02-24 20:45:30|1626.25|1616.75|1627.75|1618.25|1627.75|1618.25|1626.25|1616.75|7
1740429940000|2025-02-24 20:45:40|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1626.75|1617.25|3
1740429960000|2025-02-24 20:46:00|1628.25|1618.75|1627.75|1618.25|1629.25|1619.75|1627.75|1618.25|5
1740429970000|2025-02-24 20:46:10|1628.25|1618.75|1629.25|1619.75|1629.25|1619.75|1628.25|1618.75|3
1740429980000|2025-02-24 20:46:20|1628.75|1619.25|1629.25|1619.75|1629.25|1619.75|1628.75|1619.25|2
1740429990000|2025-02-24 20:46:30|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1
1740430000000|2025-02-24 20:46:40|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1629.25|1619.75|1
1740430010000|2025-02-24 20:46:50|1629.75|1620.25|1630.25|1620.75|1630.25|1620.75|1629.75|1620.25|4
1740430020000|2025-02-24 20:47:00|1629.75|1620.25|1630.25|1620.75|1630.25|1620.75|1629.75|1620.25|2
1740430040000|2025-02-24 20:47:20|1630.75|1621.25|1630.75|1621.25|1631.75|1622.25|1630.25|1620.75|9
1740430050000|2025-02-24 20:47:30|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1
1740430060000|2025-02-24 20:47:40|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1630.75|1621.25|1
1740430080000|2025-02-24 20:48:00|1631.25|1621.75|1630.75|1621.25|1631.25|1621.75|1630.75|1621.25|2
1740430090000|2025-02-24 20:48:10|1631.25|1621.75|1630.25|1620.75|1631.25|1621.75|1630.25|1620.75|5
1740430100000|2025-02-24 20:48:20|1629.75|1620.25|1630.25|1620.75|1630.25|1620.75|1629.75|1620.25|2
1740430110000|2025-02-24 20:48:30|1630.75|1621.25|1630.75|1621.25|1631.25|1621.75|1630.75|1621.25|3
1740430140000|2025-02-24 20:49:00|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1631.25|1621.75|1
1740430150000|2025-02-24 20:49:10|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1631.75|1622.25|1
1740430160000|2025-02-24 20:49:20|1631.25|1621.75|1631.75|1622.25|1631.75|1622.25|1631.25|1621.75|2
1740430170000|2025-02-24 20:49:30|1632.25|1622.75|1632.25|1622.75|1632.25|1622.75|1632.25|1622.75|1
1740430200000|2025-02-24 20:50:00|1632.75|1623.25|1630.75|1621.25|1632.75|1623.25|1630.75|1621.25|4
1740430210000|2025-02-24 20:50:10|1630.25|1620.75|1629.25|1619.75|1630.75|1621.25|1628.75|1619.25|8
1740430220000|2025-02-24 20:50:20|1628.75|1619.25|1628.75|1619.25|1629.25|1619.75|1628.25|1618.75|5
1740430230000|2025-02-24 20:50:30|1628.25|1618.75|1627.75|1618.25|1628.25|1618.75|1627.75|1618.25|2
1740430240000|2025-02-24 20:50:40|1628.25|1618.75|1627.75|1618.25|1628.25|1618.75|1627.75|1618.25|2
1740430250000|2025-02-24 20:50:50|1628.25|1618.75|1628.25|1618.75|1628.25|1618.75|1627.75|1618.25|3
1740430260000|2025-02-24 20:51:00|1627.75|1618.25|1626.75|1617.25|1627.75|1618.25|1626.75|1617.25|5
1740430270000|2025-02-24 20:51:10|1627.25|1617.75|1627.25|1617.75|1627.75|1618.25|1626.75|1617.25|5
1740430280000|2025-02-24 20:51:20|1627.75|1618.25|1626.75|1617.25|1627.75|1618.25|1626.75|1617.25|3
1740430290000|2025-02-24 20:51:30|1627.25|1617.75|1627.75|1618.25|1628.25|1618.75|1627.25|1617.75|4
1740430300000|2025-02-24 20:51:40|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1626.75|1617.25|6
1740430310000|2025-02-24 20:51:50|1627.25|1617.75|1627.75|1618.25|1627.75|1618.25|1627.25|1617.75|2
1740430320000|2025-02-24 20:52:00|1628.25|1618.75|1629.25|1619.75|1629.25|1619.75|1628.25|1618.75|3
1740430330000|2025-02-24 20:52:10|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1628.75|1619.25|1
1740430340000|2025-02-24 20:52:20|1628.25|1618.75|1627.75|1618.25|1628.75|1619.25|1627.75|1618.25|4
1740430350000|2025-02-24 20:52:30|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1627.25|1617.75|1
1740430360000|2025-02-24 20:52:40|1626.75|1617.25|1626.75|1617.25|1626.75|1617.25|1626.25|1616.75|3
1740430390000|2025-02-24 20:53:10|1626.25|1616.75|1625.25|1615.75|1626.25|1616.75|1625.25|1615.75|3
1740430400000|2025-02-24 20:53:20|1624.75|1615.25|1623.75|1614.25|1624.75|1615.25|1623.75|1614.25|3
1740430410000|2025-02-24 20:53:30|1623.25|1613.75|1622.75|1613.25|1623.75|1614.25|1622.75|1613.25|4
1740430420000|2025-02-24 20:53:40|1623.25|1613.75|1620.75|1611.25|1623.25|1613.75|1620.75|1611.25|6
1740430440000|2025-02-24 20:54:00|1620.25|1610.75|1620.25|1610.75|1620.25|1610.75|1620.25|1610.75|1
1740430450000|2025-02-24 20:54:10|1619.75|1610.25|1619.25|1609.75|1619.75|1610.25|1618.75|1609.25|4
1740430460000|2025-02-24 20:54:20|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1
1740430470000|2025-02-24 20:54:30|1620.25|1610.75|1619.75|1610.25|1620.25|1610.75|1619.75|1610.25|2
1740430480000|2025-02-24 20:54:40|1619.25|1609.75|1619.75|1610.25|1619.75|1610.25|1618.75|1609.25|6
1740430490000|2025-02-24 20:54:50|1619.25|1609.75|1619.75|1610.25|1619.75|1610.25|1619.25|1609.75|4
1740430500000|2025-02-24 20:55:00|1619.25|1609.75|1619.25|1609.75|1619.25|1609.75|1618.75|1609.25|3
1740430510000|2025-02-24 20:55:10|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1
1740430540000|2025-02-24 20:55:40|1618.75|1609.25|1618.75|1609.25|1618.75|1609.25|1618.75|1609.25|1
1740430550000|2025-02-24 20:55:50|1619.25|1609.75|1619.75|1610.25|1619.75|1610.25|1619.25|1609.75|2
1740430560000|2025-02-24 20:56:00|1618.75|1609.25|1618.75|1609.25|1618.75|1609.25|1618.75|1609.25|1
1740430570000|2025-02-24 20:56:10|1618.25|1608.75|1617.75|1608.25|1618.25|1608.75|1617.75|1608.25|2
1740430590000|2025-02-24 20:56:30|1618.75|1609.25|1617.75|1608.25|1618.75|1609.25|1617.75|1608.25|3
1740430620000|2025-02-24 20:57:00|1617.25|1607.75|1616.75|1607.25|1617.25|1607.75|1616.75|1607.25|2
1740430640000|2025-02-24 20:57:20|1616.25|1606.75|1614.75|1605.25|1616.25|1606.75|1614.75|1605.25|2
1740430660000|2025-02-24 20:57:40|1615.25|1605.75|1614.75|1605.25|1615.25|1605.75|1614.75|1605.25|2
1740430680000|2025-02-24 20:58:00|1614.25|1604.75|1614.75|1605.25|1614.75|1605.25|1614.25|1604.75|2
1740430690000|2025-02-24 20:58:10|1615.25|1605.75|1615.25|1605.75|1615.75|1606.25|1614.75|1605.25|4
1740430700000|2025-02-24 20:58:20|1615.75|1606.25|1615.25|1605.75|1615.75|1606.25|1615.25|1605.75|2
1740430710000|2025-02-24 20:58:30|1614.75|1605.25|1614.75|1605.25|1614.75|1605.25|1614.75|1605.25|1
1740430730000|2025-02-24 20:58:50|1614.25|1604.75|1614.75|1605.25|1614.75|1605.25|1614.25|1604.75|2
1740430740000|2025-02-24 20:59:00|1614.25|1604.75|1613.75|1604.25|1614.25|1604.75|1613.75|1604.25|2
1740430760000|2025-02-24 20:59:20|1613.25|1603.75|1613.75|1604.25|1613.75|1604.25|1613.25|1603.75|2
1740430770000|2025-02-24 20:59:30|1613.25|1603.75|1613.75|1604.25|1613.75|1604.25|1613.25|1603.75|2
1740430800000|2025-02-24 21:00:00|1613.25|1603.75|1614.75|1605.25|1614.75|1605.25|1613.25|1603.75|4
1740430820000|2025-02-24 21:00:20|1614.25|1604.75|1613.75|1604.25|1614.25|1604.75|1613.75|1604.25|2
1740430830000|2025-02-24 21:00:30|1614.25|1604.75|1614.75|1605.25|1614.75|1605.25|1614.25|1604.75|2
1740430850000|2025-02-24 21:00:50|1615.25|1605.75|1614.75|1605.25|1615.25|1605.75|1614.75|1605.25|4
1740430860000|2025-02-24 21:01:00|1614.25|1604.75|1613.25|1603.75|1614.25|1604.75|1613.25|1603.75|5
1740430870000|2025-02-24 21:01:10|1612.75|1603.25|1611.75|1602.25|1612.75|1603.25|1611.75|1602.25|3
1740430880000|2025-02-24 21:01:20|1612.25|1602.75|1611.75|1602.25|1612.75|1603.25|1611.75|1602.25|6
1740430890000|2025-02-24 21:01:30|1612.25|1602.75|1611.75|1602.25|1612.25|1602.75|1611.75|1602.25|2
1740430900000|2025-02-24 21:01:40|1612.25|1602.75|1612.25|1602.75|1612.25|1602.75|1611.75|1602.25|3
1740430910000|2025-02-24 21:01:50|1611.75|1602.25|1611.75|1602.25|1611.75|1602.25|1611.75|1602.25|1
1740430920000|2025-02-24 21:02:00|1611.25|1601.75|1611.25|1601.75|1611.25|1601.75|1611.25|1601.75|1
1740430930000|2025-02-24 21:02:10|1610.75|1601.25|1608.75|1599.25|1610.75|1601.25|1608.75|1599.25|5
1740430940000|2025-02-24 21:02:20|1608.25|1598.75|1607.75|1598.25|1608.25|1598.75|1607.75|1598.25|2
1740430960000|2025-02-24 21:02:40|1608.25|1598.75|1608.75|1599.25|1609.75|1600.25|1608.25|1598.75|6
1740430970000|2025-02-24 21:02:50|1609.25|1599.75|1609.75|1600.25|1609.75|1600.25|1609.25|1599.75|2
1740430980000|2025-02-24 21:03:00|1610.25|1600.75|1609.75|1600.25|1610.25|1600.75|1609.75|1600.25|2
1740430990000|2025-02-24 21:03:10|1609.25|1599.75|1609.75|1600.25|1609.75|1600.25|1609.25|1599.75|2
1740431000000|2025-02-24 21:03:20|1608.75|1599.25|1607.75|1598.25|1608.75|1599.25|1607.75|1598.25|3
1740431010000|2025-02-24 21:03:30|1608.25|1598.75|1608.25|1598.75|1608.25|1598.75|1607.75|1598.25|3
1740431020000|2025-02-24 21:03:40|1607.75|1598.25|1607.75|1598.25|1607.75|1598.25|1607.75|1598.25|1
1740431030000|2025-02-24 21:03:50|1608.25|1598.75|1607.75|1598.25|1608.25|1598.75|1607.75|1598.25|2
1740431040000|2025-02-24 21:04:00|1607.25|1597.75|1608.25|1598.75|1608.75|1599.25|1607.25|1597.75|7
1740431050000|2025-02-24 21:04:10|1607.75|1598.25|1607.75|1598.25|1607.75|1598.25|1607.75|1598.25|1
1740431060000|2025-02-24 21:04:20|1607.25|1597.75|1606.75|1597.25|1607.25|1597.75|1606.25|1596.75|4
1740431080000|2025-02-24 21:04:40|1607.25|1597.75|1606.75|1597.25|1607.75|1598.25|1606.25|1596.75|8
1740431090000|2025-02-24 21:04:50|1606.25|1596.75|1605.75|1596.25|1606.25|1596.75|1605.75|1596.25|2
1740431100000|2025-02-24 21:05:00|1604.75|1595.25|1604.75|1595.25|1604.75|1595.25|1604.75|1595.25|1
1740431110000|2025-02-24 21:05:10|1604.25|1594.75|1601.75|1592.25|1604.25|1594.75|1601.75|1592.25|6
1740431120000|2025-02-24 21:05:20|1602.25|1592.75|1601.25|1591.75|1602.75|1593.25|1601.25|1591.75|7
1740431130000|2025-02-24 21:05:30|1601.75|1592.25|1601.75|1592.25|1601.75|1592.25|1601.25|1591.75|3
1740431150000|2025-02-24 21:05:50|1600.75|1591.25|1601.75|1592.25|1602.75|1593.25|1600.75|1591.25|7
1740431160000|2025-02-24 21:06:00|1602.25|1592.75|1602.75|1593.25|1603.75|1594.25|1601.75|1592.25|6
1740431170000|2025-02-24 21:06:10|1603.25|1593.75|1602.75|1593.25|1603.25|1593.75|1602.75|1593.25|4
1740431180000|2025-02-24 21:06:20|1603.25|1593.75|1602.75|1593.25|1603.25|1593.75|1602.75|1593.25|2
1740431190000|2025-02-24 21:06:30|1602.25|1592.75|1602.25|1592.75|1602.25|1592.75|1600.75|1591.25|7
1740431200000|2025-02-24 21:06:40|1601.75|1592.25|1601.75|1592.25|1602.75|1593.25|1601.25|1591.75|9
1740431210000|2025-02-24 21:06:50|1602.25|1592.75|1602.75|1593.25|1602.75|1593.25|1601.75|1592.25|4
1740431220000|2025-02-24 21:07:00|1602.25|1592.75|1606.75|1597.25|1606.75|1597.25|1601.75|1592.25|10
1740431230000|2025-02-24 21:07:10|1607.25|1597.75|1606.75|1597.25|1607.25|1597.75|1606.75|1597.25|2
1740431240000|2025-02-24 21:07:20|1606.25|1596.75|1605.75|1596.25|1606.25|1596.75|1605.75|1596.25|2
1740431250000|2025-02-24 21:07:30|1605.25|1595.75|1604.75|1595.25|1605.25|1595.75|1604.75|1595.25|2
1740431260000|2025-02-24 21:07:40|1604.25|1594.75|1603.75|1594.25|1604.25|1594.75|1603.75|1594.25|2
1740431300000|2025-02-24 21:08:20|1603.25|1593.75|1603.75|1594.25|1603.75|1594.25|1603.25|1593.75|2
1740431310000|2025-02-24 21:08:30|1604.25|1594.75|1603.75|1594.25|1604.75|1595.25|1603.75|1594.25|3
1740431330000|2025-02-24 21:08:50|1604.75|1595.25|1604.75|1595.25|1605.25|1595.75|1604.75|1595.25|3
1740431340000|2025-02-24 21:09:00|1604.25|1594.75|1605.75|1596.25|1605.75|1596.25|1604.25|1594.75|6
1740431350000|2025-02-24 21:09:10|1606.25|1596.75|1607.75|1598.25|1607.75|1598.25|1606.25|1596.75|4
1740431360000|2025-02-24 21:09:20|1608.25|1598.75|1607.75|1598.25|1608.75|1599.25|1607.75|1598.25|3
1740431380000|2025-02-24 21:09:40|1607.25|1597.75|1606.75|1597.25|1607.25|1597.75|1606.75|1597.25|2
1740431390000|2025-02-24 21:09:50|1607.75|1598.25|1605.75|1596.25|1607.75|1598.25|1605.75|1596.25|5
1740431400000|2025-02-24 21:10:00|1606.25|1596.75|1606.25|1596.75|1607.75|1598.25|1606.25|1596.75|6
1740431410000|2025-02-24 21:10:10|1605.75|1596.25|1604.25|1594.75|1605.75|1596.25|1604.25|1594.75|4
1740431420000|2025-02-24 21:10:20|1604.75|1595.25|1604.75|1595.25|1604.75|1595.25|1604.25|1594.75|3
1740431430000|2025-02-24 21:10:30|1605.25|1595.75|1605.75|1596.25|1606.25|1596.75|1605.25|1595.75|4
1740431440000|2025-02-24 21:10:40|1606.25|1596.75|1606.25|1596.75|1606.75|1597.25|1605.75|1596.25|5
1740431450000|2025-02-24 21:10:50|1606.75|1597.25|1606.75|1597.25|1606.75|1597.25|1606.75|1597.25|1
1740431460000|2025-02-24 21:11:00|1607.25|1597.75|1606.75|1597.25|1607.25|1597.75|1606.75|1597.25|2
1740431470000|2025-02-24 21:11:10|1606.25|1596.75|1606.75|1597.25|1607.75|1598.25|1606.25|1596.75|6
1740431480000|2025-02-24 21:11:20|1606.25|1596.75|1605.75|1596.25|1606.25|1596.75|1605.75|1596.25|2
1740431490000|2025-02-24 21:11:30|1606.25|1596.75|1606.75|1597.25|1606.75|1597.25|1606.25|1596.75|4
1740431500000|2025-02-24 21:11:40|1605.75|1596.25|1604.75|1595.25|1605.75|1596.25|1604.75|1595.25|3
1740431510000|2025-02-24 21:11:50|1605.25|1595.75|1606.75|1597.25|1606.75|1597.25|1605.25|1595.75|4
1740431520000|2025-02-24 21:12:00|1607.25|1597.75|1608.25|1598.75|1608.25|1598.75|1607.25|1597.75|5
1740431530000|2025-02-24 21:12:10|1607.75|1598.25|1608.25|1598.75|1608.25|1598.75|1607.75|1598.25|2
1740431540000|2025-02-24 21:12:20|1608.75|1599.25|1608.75|1599.25|1608.75|1599.25|1608.75|1599.25|1
1740431560000|2025-02-24 21:12:40|1607.75|1598.25|1607.75|1598.25|1607.75|1598.25|1607.75|1598.25|1
1740431570000|2025-02-24 21:12:50|1607.25|1597.75|1606.75|1597.25|1607.25|1597.75|1606.75|1597.25|2
1740431580000|2025-02-24 21:13:00|1607.25|1597.75|1607.75|1598.25|1607.75|1598.25|1607.25|1597.75|2
1740431590000|2025-02-24 21:13:10|1607.25|1597.75|1606.75|1597.25|1607.25|1597.75|1606.75|1597.25|2
1740431600000|2025-02-24 21:13:20|1607.25|1597.75|1607.75|1598.25|1608.25|1598.75|1607.25|1597.75|4
1740431620000|2025-02-24 21:13:40|1608.25|1598.75|1607.75|1598.25|1608.25|1598.75|1607.75|1598.25|2
1740431630000|2025-02-24 21:13:50|1608.25|1598.75|1607.75|1598.25|1608.25|1598.75|1607.75|1598.25|2
1740431640000|2025-02-24 21:14:00|1607.25|1597.75|1606.75|1597.25|1607.75|1598.25|1606.75|1597.25|6
1740431650000|2025-02-24 21:14:10|1606.25|1596.75|1605.75|1596.25|1606.25|1596.75|1605.75|1596.25|4
1740431660000|2025-02-24 21:14:20|1605.25|1595.75|1605.75|1596.25|1605.75|1596.25|1605.25|1595.75|2
1740431670000|2025-02-24 21:14:30|1605.25|1595.75|1605.25|1595.75|1605.25|1595.75|1605.25|1595.75|1
1740431680000|2025-02-24 21:14:40|1604.75|1595.25|1604.75|1595.25|1604.75|1595.25|1604.75|1595.25|1
1740431690000|2025-02-24 21:14:50|1604.25|1594.75|1603.25|1593.75|1604.25|1594.75|1603.25|1593.75|3
1740431700000|2025-02-24 21:15:00|1602.75|1593.25|1603.75|1594.25|1604.25|1594.75|1602.75|1593.25|7
1740431710000|2025-02-24 21:15:10|1604.25|1594.75|1604.25|1594.75|1604.25|1594.75|1604.25|1594.75|1
1740431720000|2025-02-24 21:15:20|1603.75|1594.25|1604.75|1595.25|1604.75|1595.25|1603.75|1594.25|3
1740431730000|2025-02-24 21:15:30|1605.25|1595.75|1605.75|1596.25|1605.75|1596.25|1605.25|1595.75|2
1740431740000|2025-02-24 21:15:40|1605.25|1595.75|1604.25|1594.75|1605.25|1595.75|1603.75|1594.25|7
1740431750000|2025-02-24 21:15:50|1604.75|1595.25|1605.25|1595.75|1605.25|1595.75|1604.75|1595.25|2
1740431760000|2025-02-24 21:16:00|1605.75|1596.25|1605.75|1596.25|1607.25|1597.75|1605.75|1596.25|7
1740431770000|2025-02-24 21:16:10|1606.25|1596.75|1607.75|1598.25|1607.75|1598.25|1606.25|1596.75|4
1740431780000|2025-02-24 21:16:20|1607.25|1597.75|1607.75|1598.25|1607.75|1598.25|1607.25|1597.75|6
1740431790000|2025-02-24 21:16:30|1608.25|1598.75|1607.25|1597.75|1608.25|1598.75|1607.25|1597.75|2
1740431800000|2025-02-24 21:16:40|1607.75|1598.25|1607.75|1598.25|1607.75|1598.25|1607.75|1598.25|1
1740431810000|2025-02-24 21:16:50|1608.25|1598.75|1608.25|1598.75|1608.25|1598.75|1608.25|1598.75|1
1740431820000|2025-02-24 21:17:00|1608.75|1599.25|1608.75|1599.25|1609.25|1599.75|1608.75|1599.25|3
1740431830000|2025-02-24 21:17:10|1609.25|1599.75|1610.75|1601.25|1610.75|1601.25|1609.25|1599.75|4
1740431840000|2025-02-24 21:17:20|1609.75|1600.25|1609.25|1599.75|1609.75|1600.25|1609.25|1599.75|4
1740431850000|2025-02-24 21:17:30|1608.75|1599.25|1608.75|1599.25|1609.25|1599.75|1608.75|1599.25|5
1740431860000|2025-02-24 21:17:40|1609.25|1599.75|1608.75|1599.25|1609.25|1599.75|1608.75|1599.25|2
1740431870000|2025-02-24 21:17:50|1609.25|1599.75|1610.75|1601.25|1610.75|1601.25|1609.25|1599.75|3
1740431880000|2025-02-24 21:18:00|1610.25|1600.75|1609.75|1600.25|1610.25|1600.75|1609.75|1600.25|2
1740431890000|2025-02-24 21:18:10|1610.25|1600.75|1608.75|1599.25|1610.25|1600.75|1608.75|1599.25|4
1740431900000|2025-02-24 21:18:20|1609.25|1599.75|1610.75|1601.25|1610.75|1601.25|1609.25|1599.75|4
1740431910000|2025-02-24 21:18:30|1610.25|1600.75|1609.75|1600.25|1610.25|1600.75|1609.75|1600.25|2
1740431920000|2025-02-24 21:18:40|1609.25|1599.75|1608.75|1599.25|1609.25|1599.75|1608.75|1599.25|2
1740431930000|2025-02-24 21:18:50|1608.25|1598.75|1608.75|1599.25|1608.75|1599.25|1608.25|1598.75|2
1740431940000|2025-02-24 21:19:00|1609.25|1599.75|1610.25|1600.75|1610.25|1600.75|1609.25|1599.75|3
1740431950000|2025-02-24 21:19:10|1609.75|1600.25|1609.75|1600.25|1609.75|1600.25|1609.75|1600.25|1
1740431960000|2025-02-24 21:19:20|1609.25|1599.75|1608.75|1599.25|1609.25|1599.75|1608.75|1599.25|2
1740431970000|2025-02-24 21:19:30|1608.25|1598.75|1608.25|1598.75|1608.25|1598.75|1607.75|1598.25|3
1740431980000|2025-02-24 21:19:40|1607.75|1598.25|1608.25|1598.75|1608.25|1598.75|1607.75|1598.25|2
1740432000000|2025-02-24 21:20:00|1608.75|1599.25|1609.25|1599.75|1609.25|1599.75|1608.25|1598.75|4
1740432010000|2025-02-24 21:20:10|1609.75|1600.25|1610.25|1600.75|1610.25|1600.75|1609.75|1600.25|2
1740432020000|2025-02-24 21:20:20|1610.75|1601.25|1611.25|1601.75|1611.25|1601.75|1610.75|1601.25|2
1740432030000|2025-02-24 21:20:30|1611.75|1602.25|1611.75|1602.25|1612.25|1602.75|1611.75|1602.25|3
1740432060000|2025-02-24 21:21:00|1612.25|1602.75|1611.75|1602.25|1612.25|1602.75|1611.75|1602.25|4
1740432080000|2025-02-24 21:21:20|1612.25|1602.75|1611.25|1601.75|1612.25|1602.75|1611.25|1601.75|5
1740432090000|2025-02-24 21:21:30|1611.75|1602.25|1611.75|1602.25|1611.75|1602.25|1611.75|1602.25|1
1740432100000|2025-02-24 21:21:40|1611.25|1601.75|1611.75|1602.25|1611.75|1602.25|1611.25|1601.75|2
1740432110000|2025-02-24 21:21:50|1611.25|1601.75|1611.75|1602.25|1611.75|1602.25|1611.25|1601.75|4
1740432120000|2025-02-24 21:22:00|1612.25|1602.75|1612.25|1602.75|1612.25|1602.75|1612.25|1602.75|1
1740432130000|2025-02-24 21:22:10|1612.75|1603.25|1614.25|1604.75|1614.25|1604.75|1612.75|1603.25|4
1740432140000|2025-02-24 21:22:20|1614.75|1605.25|1613.75|1604.25|1614.75|1605.25|1613.75|1604.25|3
1740432160000|2025-02-24 21:22:40|1614.25|1604.75|1614.25|1604.75|1614.25|1604.75|1614.25|1604.75|1
1740432180000|2025-02-24 21:23:00|1614.75|1605.25|1614.75|1605.25|1614.75|1605.25|1614.75|1605.25|1
1740432190000|2025-02-24 21:23:10|1614.25|1604.75|1614.75|1605.25|1614.75|1605.25|1613.75|1604.25|3
1740432210000|2025-02-24 21:23:30|1615.25|1605.75|1615.75|1606.25|1615.75|1606.25|1615.25|1605.75|2
1740432230000|2025-02-24 21:23:50|1616.25|1606.75|1616.25|1606.75|1616.25|1606.75|1615.75|1606.25|3
1740432240000|2025-02-24 21:24:00|1615.75|1606.25|1615.75|1606.25|1615.75|1606.25|1615.75|1606.25|1
1740432250000|2025-02-24 21:24:10|1616.25|1606.75|1616.75|1607.25|1616.75|1607.25|1616.25|1606.75|2
1740432260000|2025-02-24 21:24:20|1617.25|1607.75|1617.75|1608.25|1617.75|1608.25|1617.25|1607.75|2
1740432270000|2025-02-24 21:24:30|1618.25|1608.75|1619.75|1610.25|1619.75|1610.25|1618.25|1608.75|3
1740432280000|2025-02-24 21:24:40|1620.25|1610.75|1620.25|1610.75|1620.25|1610.75|1620.25|1610.75|1
1740432290000|2025-02-24 21:24:50|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1
1740432310000|2025-02-24 21:25:10|1620.25|1610.75|1620.75|1611.25|1620.75|1611.25|1620.25|1610.75|2
1740432320000|2025-02-24 21:25:20|1621.25|1611.75|1621.25|1611.75|1621.25|1611.75|1621.25|1611.75|1
1740432340000|2025-02-24 21:25:40|1620.75|1611.25|1620.75|1611.25|1620.75|1611.25|1620.75|1611.25|1
1740432370000|2025-02-24 21:26:10|1621.25|1611.75|1620.25|1610.75|1621.25|1611.75|1620.25|1610.75|3
1740432380000|2025-02-24 21:26:20|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1
1740432410000|2025-02-24 21:26:50|1620.25|1610.75|1620.25|1610.75|1620.25|1610.75|1620.25|1610.75|1
1740432430000|2025-02-24 21:27:10|1619.75|1610.25|1619.25|1609.75|1619.75|1610.25|1619.25|1609.75|2
1740432440000|2025-02-24 21:27:20|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1
1740432450000|2025-02-24 21:27:30|1620.25|1610.75|1620.25|1610.75|1620.25|1610.75|1619.75|1610.25|3
1740432460000|2025-02-24 21:27:40|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1
1740432480000|2025-02-24 21:28:00|1619.25|1609.75|1619.75|1610.25|1619.75|1610.25|1619.25|1609.75|4
1740432490000|2025-02-24 21:28:10|1620.25|1610.75|1620.25|1610.75|1620.25|1610.75|1620.25|1610.75|1
1740432500000|2025-02-24 21:28:20|1620.75|1611.25|1620.75|1611.25|1620.75|1611.25|1620.75|1611.25|1
1740432510000|2025-02-24 21:28:30|1621.25|1611.75|1621.75|1612.25|1621.75|1612.25|1621.25|1611.75|2
1740432530000|2025-02-24 21:28:50|1621.25|1611.75|1620.25|1610.75|1621.75|1612.25|1620.25|1610.75|5
1740432550000|2025-02-24 21:29:10|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1
1740432570000|2025-02-24 21:29:30|1620.25|1610.75|1621.25|1611.75|1621.25|1611.75|1620.25|1610.75|3
1740432580000|2025-02-24 21:29:40|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1
1740432590000|2025-02-24 21:29:50|1622.25|1612.75|1622.25|1612.75|1622.25|1612.75|1622.25|1612.75|1
1740432610000|2025-02-24 21:30:10|1622.75|1613.25|1622.75|1613.25|1623.25|1613.75|1622.75|1613.25|3
1740432620000|2025-02-24 21:30:20|1622.25|1612.75|1622.75|1613.25|1623.25|1613.75|1622.25|1612.75|4
1740432630000|2025-02-24 21:30:30|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1
1740432640000|2025-02-24 21:30:40|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1
1740432650000|2025-02-24 21:30:50|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1
1740432660000|2025-02-24 21:31:00|1622.75|1613.25|1623.25|1613.75|1623.25|1613.75|1622.75|1613.25|4
1740432670000|2025-02-24 21:31:10|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1
1740432680000|2025-02-24 21:31:20|1623.25|1613.75|1622.75|1613.25|1624.75|1615.25|1622.75|1613.25|6
1740432690000|2025-02-24 21:31:30|1622.25|1612.75|1621.25|1611.75|1622.25|1612.75|1621.25|1611.75|3
1740432700000|2025-02-24 21:31:40|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1
1740432710000|2025-02-24 21:31:50|1622.25|1612.75|1622.25|1612.75|1622.25|1612.75|1622.25|1612.75|1
1740432720000|2025-02-24 21:32:00|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1621.25|1611.75|3
1740432730000|2025-02-24 21:32:10|1621.25|1611.75|1620.75|1611.25|1621.75|1612.25|1620.75|1611.25|5
1740432740000|2025-02-24 21:32:20|1621.25|1611.75|1622.25|1612.75|1622.25|1612.75|1620.75|1611.25|6
1740432750000|2025-02-24 21:32:30|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1
1740432760000|2025-02-24 21:32:40|1623.25|1613.75|1623.75|1614.25|1623.75|1614.25|1623.25|1613.75|2
1740432770000|2025-02-24 21:32:50|1623.25|1613.75|1622.75|1613.25|1623.25|1613.75|1622.25|1612.75|7
1740432780000|2025-02-24 21:33:00|1622.25|1612.75|1621.25|1611.75|1622.25|1612.75|1621.25|1611.75|3
1740432790000|2025-02-24 21:33:10|1620.75|1611.25|1621.25|1611.75|1621.25|1611.75|1620.75|1611.25|2
1740432800000|2025-02-24 21:33:20|1620.75|1611.25|1621.25|1611.75|1621.25|1611.75|1620.75|1611.25|2
1740432810000|2025-02-24 21:33:30|1621.75|1612.25|1621.75|1612.25|1622.25|1612.75|1621.75|1612.25|3
1740432820000|2025-02-24 21:33:40|1621.25|1611.75|1622.25|1612.75|1622.25|1612.75|1621.25|1611.75|3
1740432830000|2025-02-24 21:33:50|1622.75|1613.25|1621.25|1611.75|1622.75|1613.25|1621.25|1611.75|8
1740432840000|2025-02-24 21:34:00|1620.75|1611.25|1621.75|1612.25|1622.25|1612.75|1620.75|1611.25|4
1740432850000|2025-02-24 21:34:10|1622.25|1612.75|1622.25|1612.75|1622.25|1612.75|1622.25|1612.75|1
1740432860000|2025-02-24 21:34:20|1622.75|1613.25|1622.25|1612.75|1622.75|1613.25|1622.25|1612.75|2
1740432870000|2025-02-24 21:34:30|1621.75|1612.25|1620.75|1611.25|1621.75|1612.25|1620.75|1611.25|3
1740432880000|2025-02-24 21:34:40|1620.25|1610.75|1620.75|1611.25|1620.75|1611.25|1620.25|1610.75|4
1740432890000|2025-02-24 21:34:50|1620.25|1610.75|1620.75|1611.25|1620.75|1611.25|1620.25|1610.75|4
1740432900000|2025-02-24 21:35:00|1620.25|1610.75|1620.25|1610.75|1620.25|1610.75|1620.25|1610.75|1
1740432910000|2025-02-24 21:35:10|1619.75|1610.25|1618.75|1609.25|1619.75|1610.25|1618.75|1609.25|5
1740432940000|2025-02-24 21:35:40|1619.75|1610.25|1619.25|1609.75|1620.25|1610.75|1619.25|1609.75|4
1740432950000|2025-02-24 21:35:50|1619.75|1610.25|1620.75|1611.25|1620.75|1611.25|1619.75|1610.25|3
1740432960000|2025-02-24 21:36:00|1621.25|1611.75|1620.25|1610.75|1621.25|1611.75|1620.25|1610.75|3
1740432970000|2025-02-24 21:36:10|1620.75|1611.25|1621.75|1612.25|1621.75|1612.25|1620.75|1611.25|3
1740432980000|2025-02-24 21:36:20|1621.25|1611.75|1621.25|1611.75|1621.25|1611.75|1621.25|1611.75|1
1740432990000|2025-02-24 21:36:30|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1621.25|1611.75|3
1740433000000|2025-02-24 21:36:40|1621.25|1611.75|1621.75|1612.25|1621.75|1612.25|1621.25|1611.75|2
1740433010000|2025-02-24 21:36:50|1622.25|1612.75|1621.75|1612.25|1622.25|1612.75|1621.75|1612.25|2
1740433020000|2025-02-24 21:37:00|1622.25|1612.75|1622.25|1612.75|1622.25|1612.75|1621.75|1612.25|3
1740433030000|2025-02-24 21:37:10|1622.75|1613.25|1623.25|1613.75|1623.25|1613.75|1622.75|1613.25|2
1740433040000|2025-02-24 21:37:20|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1622.25|1612.75|5
1740433060000|2025-02-24 21:37:40|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1623.25|1613.75|1
1740433070000|2025-02-24 21:37:50|1622.75|1613.25|1622.75|1613.25|1622.75|1613.25|1622.25|1612.75|5
1740433080000|2025-02-24 21:38:00|1622.25|1612.75|1621.75|1612.25|1622.75|1613.25|1621.75|1612.25|4
1740433100000|2025-02-24 21:38:20|1621.25|1611.75|1621.25|1611.75|1621.75|1612.25|1620.75|1611.25|5
1740433110000|2025-02-24 21:38:30|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1
1740433120000|2025-02-24 21:38:40|1622.25|1612.75|1622.25|1612.75|1622.25|1612.75|1622.25|1612.75|1
1740433130000|2025-02-24 21:38:50|1622.75|1613.25|1622.25|1612.75|1622.75|1613.25|1622.25|1612.75|2
1740433140000|2025-02-24 21:39:00|1622.75|1613.25|1621.75|1612.25|1622.75|1613.25|1621.75|1612.25|3
1740433150000|2025-02-24 21:39:10|1621.25|1611.75|1621.75|1612.25|1621.75|1612.25|1621.25|1611.75|4
1740433160000|2025-02-24 21:39:20|1621.25|1611.75|1621.25|1611.75|1621.25|1611.75|1621.25|1611.75|1
1740433170000|2025-02-24 21:39:30|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1621.75|1612.25|1
1740433200000|2025-02-24 21:40:00|1622.25|1612.75|1622.25|1612.75|1622.25|1612.75|1622.25|1612.75|1
1740433210000|2025-02-24 21:40:10|1621.75|1612.25|1619.75|1610.25|1621.75|1612.25|1619.75|1610.25|7
1740433220000|2025-02-24 21:40:20|1619.25|1609.75|1619.75|1610.25|1619.75|1610.25|1619.25|1609.75|2
1740433230000|2025-02-24 21:40:30|1619.25|1609.75|1619.25|1609.75|1619.75|1610.25|1619.25|1609.75|7
1740433240000|2025-02-24 21:40:40|1619.75|1610.25|1619.75|1610.25|1619.75|1610.25|1619.25|1609.75|3
1740433250000|2025-02-24 21:40:50|1620.25|1610.75|1620.25|1610.75|1620.25|1610.75|1620.25|1610.75|1
1740433260000|2025-02-24 21:41:00|1619.25|1609.75|1620.75|1611.25|1620.75|1611.25|1619.25|1609.75|6
1740433270000|2025-02-24 21:41:10|1621.25|1611.75|1621.75|1612.25|1621.75|1612.25|1620.75|1611.25|3
1740433280000|2025-02-24 21:41:20|1622.75|1613.25|1621.25|1611.75|1622.75|1613.25|1621.25|1611.75|8
1740433290000|2025-02-24 21:41:30|1621.75|1612.25|1622.75|1613.25|1622.75|1613.25|1621.75|1612.25|5
1740433300000|2025-02-24 21:41:40|1622.25|1612.75|1621.75|1612.25|1622.75|1613.25|1621.75|1612.25|4
1740433320000|2025-02-24 21:42:00|1621.25|1611.75|1621.75|1612.25|1621.75|1612.25|1620.75|1611.25|6
1740433330000|2025-02-24 21:42:10|1621.25|1611.75|1620.75|1611.25|1621.25|1611.75|1620.75|1611.25|2
1740433340000|2025-02-24 21:42:20|1621.25|1611.75|1621.75|1612.25|1621.75|1612.25|1621.25|1611.75|2
1740433350000|2025-02-24 21:42:30|1621.25|1611.75|1621.75|1612.25|1621.75|1612.25|1621.25|1611.75|6
1740433360000|2025-02-24 21:42:40|1622.25|1612.75|1621.75|1612.25|1622.25|1612.75|1621.75|1612.25|2
1740433370000|2025-02-24 21:42:50|1620.75|1611.25|1620.75|1611.25|1620.75|1611.25|1619.75|1610.25|5
1740433380000|2025-02-24 21:43:00|1620.25|1610.75|1619.25|1609.75|1620.25|1610.75|1619.25|1609.75|7
1740433390000|2025-02-24 21:43:10|1618.75|1609.25|1616.75|1607.25|1618.75|1609.25|1616.75|1607.25|5
1740433400000|2025-02-24 21:43:20|1616.25|1606.75|1616.75|1607.25|1616.75|1607.25|1616.25|1606.75|2
1740433410000|2025-02-24 21:43:30|1616.25|1606.75|1616.75|1607.25|1616.75|1607.25|1616.25|1606.75|2
1740433420000|2025-02-24 21:43:40|1617.75|1608.25|1617.75|1608.25|1617.75|1608.25|1617.25|1607.75|3
1740433440000|2025-02-24 21:44:00|1616.75|1607.25|1616.75|1607.25|1616.75|1607.25|1616.75|1607.25|1
1740433460000|2025-02-24 21:44:20|1616.25|1606.75|1616.25|1606.75|1616.25|1606.75|1616.25|1606.75|1
1740433470000|2025-02-24 21:44:30|1616.75|1607.25|1617.75|1608.25|1618.25|1608.75|1616.75|1607.25|4
1740433510000|2025-02-24 21:45:10|1618.25|1608.75|1617.75|1608.25|1618.25|1608.75|1617.75|1608.25|2
1740433520000|2025-02-24 21:45:20|1617.25|1607.75|1617.25|1607.75|1617.25|1607.75|1617.25|1607.75|1
1740433530000|2025-02-24 21:45:30|1616.75|1607.25|1616.25|1606.75|1616.75|1607.25|1616.25|1606.75|2
1740433540000|2025-02-24 21:45:40|1615.75|1606.25|1615.25|1605.75|1615.75|1606.25|1615.25|1605.75|2
1740433550000|2025-02-24 21:45:50|1614.75|1605.25|1614.75|1605.25|1614.75|1605.25|1614.75|1605.25|1
1740433560000|2025-02-24 21:46:00|1614.25|1604.75|1612.75|1603.25|1614.25|1604.75|1612.75|1603.25|4
1740433570000|2025-02-24 21:46:10|1612.25|1602.75|1611.75|1602.25|1612.25|1602.75|1611.75|1602.25|2
1740433590000|2025-02-24 21:46:30|1612.25|1602.75|1611.75|1602.25|1612.75|1603.25|1611.75|1602.25|4
1740433600000|2025-02-24 21:46:40|1611.25|1601.75|1611.25|1601.75|1611.25|1601.75|1611.25|1601.75|1
1740433610000|2025-02-24 21:46:50|1611.75|1602.25|1611.75|1602.25|1611.75|1602.25|1611.75|1602.25|1
1740433620000|2025-02-24 21:47:00|1611.25|1601.75|1611.25|1601.75|1611.75|1602.25|1611.25|1601.75|3
1740433630000|2025-02-24 21:47:10|1611.75|1602.25|1611.25|1601.75|1611.75|1602.25|1611.25|1601.75|2
1740433640000|2025-02-24 21:47:20|1610.75|1601.25|1610.75|1601.25|1610.75|1601.25|1610.75|1601.25|1
1740433650000|2025-02-24 21:47:30|1609.75|1600.25|1609.25|1599.75|1609.75|1600.25|1609.25|1599.75|2
1740433660000|2025-02-24 21:47:40|1608.75|1599.25|1607.25|1597.75|1608.75|1599.25|1607.25|1597.75|4
1740433670000|2025-02-24 21:47:50|1606.75|1597.25|1606.25|1596.75|1606.75|1597.25|1606.25|1596.75|2
1740433680000|2025-02-24 21:48:00|1605.75|1596.25|1605.25|1595.75|1605.75|1596.25|1605.25|1595.75|2
1740433690000|2025-02-24 21:48:10|1604.75|1595.25|1604.75|1595.25|1604.75|1595.25|1603.75|1594.25|4
1740433700000|2025-02-24 21:48:20|1604.25|1594.75|1603.25|1593.75|1604.25|1594.75|1603.25|1593.75|3
1740433710000|2025-02-24 21:48:30|1602.75|1593.25|1602.25|1592.75|1602.75|1593.25|1602.25|1592.75|2
1740433720000|2025-02-24 21:48:40|1602.75|1593.25|1603.75|1594.25|1603.75|1594.25|1602.75|1593.25|3
1740433730000|2025-02-24 21:48:50|1603.25|1593.75|1601.75|1592.25|1603.25|1593.75|1601.75|1592.25|4
1740433740000|2025-02-24 21:49:00|1601.25|1591.75|1601.25|1591.75|1601.25|1591.75|1601.25|1591.75|1
1740433750000|2025-02-24 21:49:10|1601.75|1592.25|1601.25|1591.75|1601.75|1592.25|1601.25|1591.75|4
1740433760000|2025-02-24 21:49:20|1601.75|1592.25|1602.75|1593.25|1602.75|1593.25|1601.75|1592.25|3
1740433770000|2025-02-24 21:49:30|1603.75|1594.25|1603.75|1594.25|1603.75|1594.25|1603.75|1594.25|1
1740433780000|2025-02-24 21:49:40|1603.25|1593.75|1602.25|1592.75|1603.25|1593.75|1602.25|1592.75|3
1740433790000|2025-02-24 21:49:50|1602.75|1593.25|1602.25|1592.75|1602.75|1593.25|1602.25|1592.75|2
1740433800000|2025-02-24 21:50:00|1601.75|1592.25|1601.75|1592.25|1601.75|1592.25|1601.75|1592.25|1
1740433810000|2025-02-24 21:50:10|1601.25|1591.75|1602.75|1593.25|1602.75|1593.25|1601.25|1591.75|4
1740433820000|2025-02-24 21:50:20|1603.75|1594.25|1602.75|1593.25|1605.25|1595.75|1602.75|1593.25|9
1740433830000|2025-02-24 21:50:30|1602.25|1592.75|1602.75|1593.25|1602.75|1593.25|1601.75|1592.25|6
1740433850000|2025-02-24 21:50:50|1603.25|1593.75|1602.75|1593.25|1603.25|1593.75|1602.75|1593.25|2
1740433860000|2025-02-24 21:51:00|1602.25|1592.75|1603.25|1593.75|1603.25|1593.75|1601.75|1592.25|8
1740433870000|2025-02-24 21:51:10|1603.75|1594.25|1602.75|1593.25|1603.75|1594.25|1602.75|1593.25|2
1740433890000|2025-02-24 21:51:30|1603.25|1593.75|1603.75|1594.25|1603.75|1594.25|1603.25|1593.75|2
1740433900000|2025-02-24 21:51:40|1603.25|1593.75|1602.75|1593.25|1603.75|1594.25|1602.75|1593.25|4
1740433910000|2025-02-24 21:51:50|1603.25|1593.75|1603.75|1594.25|1603.75|1594.25|1603.25|1593.75|2
1740433920000|2025-02-24 21:52:00|1603.25|1593.75|1606.75|1597.25|1606.75|1597.25|1603.25|1593.75|8
1740433930000|2025-02-24 21:52:10|1606.25|1596.75|1606.75|1597.25|1606.75|1597.25|1606.25|1596.75|2
1740433940000|2025-02-24 21:52:20|1606.25|1596.75|1606.75|1597.25|1606.75|1597.25|1606.25|1596.75|4
1740433960000|2025-02-24 21:52:40|1607.25|1597.75|1607.75|1598.25|1607.75|1598.25|1607.25|1597.75|2
1740433970000|2025-02-24 21:52:50|1607.25|1597.75|1606.75|1597.25|1607.25|1597.75|1606.75|1597.25|2
1740433990000|2025-02-24 21:53:10|1607.75|1598.25|1607.75|1598.25|1607.75|1598.25|1607.25|1597.75|3
1740434010000|2025-02-24 21:53:30|1608.75|1599.25|1608.75|1599.25|1608.75|1599.25|1608.75|1599.25|1
1740434020000|2025-02-24 21:53:40|1608.25|1598.75|1608.75|1599.25|1608.75|1599.25|1607.75|1598.25|5
1740434030000|2025-02-24 21:53:50|1609.75|1600.25|1608.75|1599.25|1609.75|1600.25|1608.75|1599.25|3
1740434040000|2025-02-24 21:54:00|1609.25|1599.75|1609.75|1600.25|1609.75|1600.25|1609.25|1599.75|2
1740434050000|2025-02-24 21:54:10|1610.25|1600.75|1610.75|1601.25|1610.75|1601.25|1610.25|1600.75|2
1740434060000|2025-02-24 21:54:20|1609.75|1600.25|1610.75|1601.25|1610.75|1601.25|1609.75|1600.25|2
1740434080000|2025-02-24 21:54:40|1609.25|1599.75|1608.75|1599.25|1609.75|1600.25|1608.75|1599.25|4
1740434090000|2025-02-24 21:54:50|1609.25|1599.75|1609.75|1600.25|1609.75|1600.25|1609.25|1599.75|2
1740434100000|2025-02-24 21:55:00|1610.25|1600.75|1609.75|1600.25|1610.25|1600.75|1609.75|1600.25|2
1740434110000|2025-02-24 21:55:10|1610.25|1600.75|1610.75|1601.25|1610.75|1601.25|1610.25|1600.75|2
1740434140000|2025-02-24 21:55:40|1611.25|1601.75|1611.75|1602.25|1611.75|1602.25|1611.25|1601.75|2
1740434150000|2025-02-24 21:55:50|1611.25|1601.75|1611.75|1602.25|1611.75|1602.25|1611.25|1601.75|2
1740434180000|2025-02-24 21:56:20|1611.25|1601.75|1610.75|1601.25|1611.25|1601.75|1610.75|1601.25|2
1740434190000|2025-02-24 21:56:30|1609.75|1600.25|1608.75|1599.25|1609.75|1600.25|1608.75|1599.25|2
1740434200000|2025-02-24 21:56:40|1607.75|1598.25|1607.75|1598.25|1607.75|1598.25|1607.75|1598.25|1
1740434210000|2025-02-24 21:56:50|1607.25|1597.75|1606.75|1597.25|1607.25|1597.75|1606.75|1597.25|2
1740434220000|2025-02-24 21:57:00|1607.25|1597.75|1607.75|1598.25|1607.75|1598.25|1606.75|1597.25|6
1740434230000|2025-02-24 21:57:10|1606.75|1597.25|1605.75|1596.25|1606.75|1597.25|1605.75|1596.25|3
1740434250000|2025-02-24 21:57:30|1605.25|1595.75|1604.75|1595.25|1605.25|1595.75|1604.75|1595.25|2
1740434260000|2025-02-24 21:57:40|1604.25|1594.75|1603.75|1594.25|1604.75|1595.25|1603.75|1594.25|4
1740434270000|2025-02-24 21:57:50|1604.25|1594.75|1603.75|1594.25|1604.75|1595.25|1603.75|1594.25|3
1740434290000|2025-02-24 21:58:10|1603.25|1593.75|1602.75|1593.25|1603.25|1593.75|1602.75|1593.25|2
1740434310000|2025-02-24 21:58:30|1602.25|1592.75|1601.75|1592.25|1602.25|1592.75|1601.75|1592.25|2
1740434320000|2025-02-24 21:58:40|1601.25|1591.75|1600.25|1590.75|1601.25|1591.75|1600.25|1590.75|3
1740434330000|2025-02-24 21:58:50|1600.75|1591.25|1600.75|1591.25|1600.75|1591.25|1600.75|1591.25|1
1740434340000|2025-02-24 21:59:00|1601.25|1591.75|1601.25|1591.75|1601.25|1591.75|1601.25|1591.75|1
1740434350000|2025-02-24 21:59:10|1600.75|1591.25|1600.25|1590.75|1600.75|1591.25|1600.25|1590.75|2
1740434360000|2025-02-24 21:59:20|1600.75|1591.25|1600.25|1590.75|1600.75|1591.25|1600.25|1590.75|2
1740434380000|2025-02-24 21:59:40|1600.75|1591.25|1600.75|1591.25|1600.75|1591.25|1600.75|1591.25|1
1740434390000|2025-02-24 21:59:50|1600.25|1590.75|1599.75|1590.25|1600.25|1590.75|1599.75|1590.25|2
1740434400000|2025-02-24 22:00:00|1599.25|1589.75|1599.25|1589.75|1599.75|1590.25|1599.25|1589.75|3
1740434410000|2025-02-24 22:00:10|1598.75|1589.25|1595.75|1586.25|1598.75|1589.25|1595.75|1586.25|9
1740434420000|2025-02-24 22:00:20|1596.25|1586.75|1596.75|1587.25|1596.75|1587.25|1595.75|1586.25|5
1740434430000|2025-02-24 22:00:30|1596.25|1586.75|1599.25|1589.75|1599.25|1589.75|1595.75|1586.25|12
1740434440000|2025-02-24 22:00:40|1598.75|1589.25|1596.25|1586.75|1598.75|1589.25|1596.25|1586.75|5
1740434450000|2025-02-24 22:00:50|1594.75|1585.25|1591.25|1581.75|1595.25|1585.75|1591.25|1581.75|8
1740434460000|2025-02-24 22:01:00|1591.75|1582.25|1589.75|1580.25|1592.75|1583.25|1589.75|1580.25|14
1740434470000|2025-02-24 22:01:10|1590.75|1581.25|1591.75|1582.25|1591.75|1582.25|1589.75|1580.25|9
1740434480000|2025-02-24 22:01:20|1590.75|1581.25|1588.75|1579.25|1590.75|1581.25|1588.75|1579.25|4
1740434490000|2025-02-24 22:01:30|1588.25|1578.75|1588.75|1579.25|1589.25|1579.75|1588.25|1578.75|4
1740434500000|2025-02-24 22:01:40|1587.75|1578.25|1586.25|1576.75|1587.75|1578.25|1586.25|1576.75|4
1740434510000|2025-02-24 22:01:50|1585.75|1576.25|1582.75|1573.25|1586.25|1576.75|1582.75|1573.25|17
1740434520000|2025-02-24 22:02:00|1583.25|1573.75|1582.25|1572.75|1585.75|1576.25|1581.75|1572.25|16
1740434530000|2025-02-24 22:02:10|1582.75|1573.25|1582.25|1572.75|1584.75|1575.25|1581.75|1572.25|11
1740434540000|2025-02-24 22:02:20|1581.75|1572.25|1576.75|1567.25|1581.75|1572.25|1575.25|1565.75|14
1740434550000|2025-02-24 22:02:30|1577.25|1567.75|1571.25|1561.75|1577.75|1568.25|1570.75|1561.25|22
1740434560000|2025-02-24 22:02:40|1571.75|1562.25|1563.25|1553.75|1572.25|1562.75|1562.75|1553.25|20
1740434570000|2025-02-24 22:02:50|1562.75|1553.25|1552.25|1542.75|1563.25|1553.75|1552.25|1542.75|22
1740434580000|2025-02-24 22:03:00|1551.75|1542.25|1551.75|1542.25|1556.25|1546.75|1544.75|1535.25|34
1740434590000|2025-02-24 22:03:10|1552.25|1542.75|1559.25|1549.75|1561.25|1551.75|1552.25|1542.75|25
1740434600000|2025-02-24 22:03:20|1558.75|1549.25|1552.25|1542.75|1561.25|1551.75|1552.25|1542.75|23
1740434610000|2025-02-24 22:03:30|1551.75|1542.25|1556.75|1547.25|1557.25|1547.75|1547.75|1538.25|29
1740434620000|2025-02-24 22:03:40|1556.25|1546.75|1558.25|1548.75|1558.75|1549.25|1552.75|1543.25|21
1740434630000|2025-02-24 22:03:50|1557.75|1548.25|1560.75|1551.25|1561.75|1552.25|1555.75|1546.25|21
1740434640000|2025-02-24 22:04:00|1561.25|1551.75|1561.75|1552.25|1564.75|1555.25|1561.25|1551.75|14
1740434650000|2025-02-24 22:04:10|1562.75|1553.25|1565.75|1556.25|1567.75|1558.25|1561.75|1552.25|25
1740434660000|2025-02-24 22:04:20|1566.25|1556.75|1563.75|1554.25|1566.25|1556.75|1563.25|1553.75|16
1740434670000|2025-02-24 22:04:30|1564.25|1554.75|1560.75|1551.25|1567.75|1558.25|1560.75|1551.25|22
1740434680000|2025-02-24 22:04:40|1559.75|1550.25|1558.75|1549.25|1561.25|1551.75|1557.25|1547.75|22
1740434690000|2025-02-24 22:04:50|1557.25|1547.75|1554.25|1544.75|1557.75|1548.25|1553.75|1544.25|16
1740434700000|2025-02-24 22:05:00|1554.75|1545.25|1556.75|1547.25|1556.75|1547.25|1550.75|1541.25|18
1740434710000|2025-02-24 22:05:10|1557.25|1547.75|1555.75|1546.25|1559.25|1549.75|1552.75|1543.25|25
1740434720000|2025-02-24 22:05:20|1556.25|1546.75|1559.75|1550.25|1562.25|1552.75|1556.25|1546.75|19
1740434730000|2025-02-24 22:05:30|1560.25|1550.75|1567.25|1557.75|1567.25|1557.75|1558.25|1548.75|23
1740434740000|2025-02-24 22:05:40|1566.75|1557.25|1566.75|1557.25|1566.75|1557.25|1563.25|1553.75|14
1740434750000|2025-02-24 22:05:50|1566.25|1556.75|1568.75|1559.25|1569.25|1559.75|1563.75|1554.25|15
1740434760000|2025-02-24 22:06:00|1568.25|1558.75|1562.25|1552.75|1568.25|1558.75|1562.25|1552.75|21
1740434770000|2025-02-24 22:06:10|1561.75|1552.25|1562.75|1553.25|1562.75|1553.25|1560.25|1550.75|14
1740434780000|2025-02-24 22:06:20|1563.75|1554.25|1562.75|1553.25|1564.75|1555.25|1560.25|1550.75|19
1740434790000|2025-02-24 22:06:30|1562.25|1552.75|1560.25|1550.75|1565.25|1555.75|1559.25|1549.75|21
1740434800000|2025-02-24 22:06:40|1559.75|1550.25|1559.75|1550.25|1560.25|1550.75|1557.25|1547.75|18
1740434810000|2025-02-24 22:06:50|1559.25|1549.75|1553.25|1543.75|1559.25|1549.75|1552.75|1543.25|19
1740434820000|2025-02-24 22:07:00|1552.75|1543.25|1548.25|1538.75|1553.25|1543.75|1548.25|1538.75|10
1740434830000|2025-02-24 22:07:10|1549.25|1539.75|1549.25|1539.75|1549.25|1539.75|1548.25|1538.75|7
1740434840000|2025-02-24 22:07:20|1548.25|1538.75|1551.25|1541.75|1551.25|1541.75|1546.25|1536.75|19
1740434850000|2025-02-24 22:07:30|1550.75|1541.25|1557.25|1547.75|1557.25|1547.75|1550.75|1541.25|17
1740434860000|2025-02-24 22:07:40|1556.75|1547.25|1559.25|1549.75|1560.25|1550.75|1556.25|1546.75|13
1740434870000|2025-02-24 22:07:50|1560.25|1550.75|1560.25|1550.75|1562.75|1553.25|1559.75|1550.25|14
1740434880000|2025-02-24 22:08:00|1560.75|1551.25|1555.75|1546.25|1560.75|1551.25|1555.25|1545.75|19
1740434890000|2025-02-24 22:08:10|1555.25|1545.75|1559.25|1549.75|1559.25|1549.75|1552.75|1543.25|18
1740434900000|2025-02-24 22:08:20|1557.75|1548.25|1556.25|1546.75|1558.75|1549.25|1555.75|1546.25|20
1740434910000|2025-02-24 22:08:30|1555.75|1546.25|1554.75|1545.25|1555.75|1546.25|1552.25|1542.75|14
1740434920000|2025-02-24 22:08:40|1555.25|1545.75|1558.25|1548.75|1559.25|1549.75|1555.25|1545.75|17
1740434930000|2025-02-24 22:08:50|1558.75|1549.25|1558.75|1549.25|1559.25|1549.75|1556.75|1547.25|19
1740434940000|2025-02-24 22:09:00|1559.25|1549.75|1559.75|1550.25|1561.25|1551.75|1556.75|1547.25|21
1740434950000|2025-02-24 22:09:10|1559.25|1549.75|1556.75|1547.25|1561.25|1551.75|1556.75|1547.25|19
1740434960000|2025-02-24 22:09:20|1556.25|1546.75|1551.75|1542.25|1556.25|1546.75|1551.75|1542.25|12
1740434970000|2025-02-24 22:09:30|1552.25|1542.75|1553.75|1544.25|1555.25|1545.75|1551.75|1542.25|20
1740434980000|2025-02-24 22:09:40|1553.25|1543.75|1549.75|1540.25|1553.25|1543.75|1549.75|1540.25|13
1740434990000|2025-02-24 22:09:50|1550.25|1540.75|1540.25|1530.75|1550.25|1540.75|1540.25|1530.75|19
1740435000000|2025-02-24 22:10:00|1539.75|1530.25|1532.75|1523.25|1540.75|1531.25|1532.75|1523.25|24
1740435010000|2025-02-24 22:10:10|1535.25|1525.75|1520.25|1510.75|1535.25|1525.75|1520.25|1510.75|29
1740435020000|2025-02-24 22:10:20|1520.75|1511.25|1520.75|1511.25|1524.75|1515.25|1519.75|1510.25|26
1740435030000|2025-02-24 22:10:30|1523.25|1513.75|1526.75|1517.25|1532.75|1523.25|1523.25|1513.75|29
1740435040000|2025-02-24 22:10:40|1527.25|1517.75|1530.25|1520.75|1532.25|1522.75|1525.75|1516.25|29
1740435050000|2025-02-24 22:10:50|1531.75|1522.25|1538.25|1528.75|1539.25|1529.75|1529.25|1519.75|27
1740435060000|2025-02-24 22:11:00|1539.75|1530.25|1545.75|1536.25|1545.75|1536.25|1538.75|1529.25|17
1740435070000|2025-02-24 22:11:10|1546.75|1537.25|1549.75|1540.25|1549.75|1540.25|1546.25|1536.75|14
1740435080000|2025-02-24 22:11:20|1548.75|1539.25|1548.75|1539.25|1553.25|1543.75|1548.75|1539.25|18
1740435090000|2025-02-24 22:11:30|1548.25|1538.75|1544.75|1535.25|1548.25|1538.75|1543.75|1534.25|17
1740435100000|2025-02-24 22:11:40|1544.25|1534.75|1541.75|1532.25|1545.75|1536.25|1541.75|1532.25|21
1740435110000|2025-02-24 22:11:50|1541.25|1531.75|1547.25|1537.75|1549.25|1539.75|1541.25|1531.75|18
1740435120000|2025-02-24 22:12:00|1548.25|1538.75|1549.75|1540.25|1552.25|1542.75|1548.25|1538.75|16
1740435130000|2025-02-24 22:12:10|1550.75|1541.25|1549.25|1539.75|1553.25|1543.75|1548.25|1538.75|21
1740435140000|2025-02-24 22:12:20|1549.75|1540.25|1548.25|1538.75|1550.75|1541.25|1547.75|1538.25|20
1740435150000|2025-02-24 22:12:30|1548.75|1539.25|1552.25|1542.75|1552.25|1542.75|1548.75|1539.25|11
1740435160000|2025-02-24 22:12:40|1553.75|1544.25|1552.25|1542.75|1554.75|1545.25|1551.75|1542.25|14
1740435170000|2025-02-24 22:12:50|1551.75|1542.25|1549.25|1539.75|1553.25|1543.75|1549.25|1539.75|17
1740435180000|2025-02-24 22:13:00|1548.75|1539.25|1546.25|1536.75|1548.75|1539.25|1546.25|1536.75|14
1740435190000|2025-02-24 22:13:10|1546.75|1537.25|1547.25|1537.75|1548.25|1538.75|1546.25|1536.75|11
1740435200000|2025-02-24 22:13:20|1548.75|1539.25|1550.25|1540.75|1551.25|1541.75|1548.25|1538.75|10
1740435210000|2025-02-24 22:13:30|1550.75|1541.25|1548.25|1538.75|1552.25|1542.75|1547.75|1538.25|13
1740435220000|2025-02-24 22:13:40|1548.75|1539.25|1550.25|1540.75|1552.25|1542.75|1548.75|1539.25|14
1740435230000|2025-02-24 22:13:50|1549.75|1540.25|1547.75|1538.25|1549.75|1540.25|1547.75|1538.25|10
1740435240000|2025-02-24 22:14:00|1547.25|1537.75|1546.25|1536.75|1547.25|1537.75|1543.25|1533.75|24
1740435250000|2025-02-24 22:14:10|1547.25|1537.75|1544.75|1535.25|1548.25|1538.75|1544.75|1535.25|14
1740435260000|2025-02-24 22:14:20|1543.75|1534.25|1545.25|1535.75|1547.25|1537.75|1543.75|1534.25|12
1740435270000|2025-02-24 22:14:30|1544.75|1535.25|1546.75|1537.25|1548.25|1538.75|1544.75|1535.25|13
1740435280000|2025-02-24 22:14:40|1546.25|1536.75|1548.25|1538.75|1549.75|1540.25|1545.75|1536.25|16
1740435290000|2025-02-24 22:14:50|1549.25|1539.75|1546.25|1536.75|1550.25|1540.75|1546.25|1536.75|15
1740435300000|2025-02-24 22:15:00|1546.75|1537.25|1544.75|1535.25|1546.75|1537.25|1542.75|1533.25|21
1740435310000|2025-02-24 22:15:10|1545.75|1536.25|1546.25|1536.75|1550.75|1541.25|1545.75|1536.25|20
1740435320000|2025-02-24 22:15:20|1546.75|1537.25|1552.25|1542.75|1553.25|1543.75|1546.75|1537.25|14
1740435330000|2025-02-24 22:15:30|1552.75|1543.25|1550.75|1541.25|1553.25|1543.75|1549.25|1539.75|20
1740435340000|2025-02-24 22:15:40|1551.25|1541.75|1551.75|1542.25|1551.75|1542.25|1547.75|1538.25|17
1740435350000|2025-02-24 22:15:50|1552.75|1543.25|1553.75|1544.25|1554.75|1545.25|1552.25|1542.75|15
1740435360000|2025-02-24 22:16:00|1554.75|1545.25|1554.75|1545.25|1555.75|1546.25|1553.75|1544.25|13
1740435370000|2025-02-24 22:16:10|1553.75|1544.25|1555.25|1545.75|1556.25|1546.75|1551.25|1541.75|18
1740435380000|2025-02-24 22:16:20|1555.75|1546.25|1558.75|1549.25|1559.75|1550.25|1555.75|1546.25|11
1740435390000|2025-02-24 22:16:30|1558.25|1548.75|1556.25|1546.75|1558.75|1549.25|1556.25|1546.75|16
1740435400000|2025-02-24 22:16:40|1555.25|1545.75|1551.75|1542.25|1555.25|1545.75|1551.25|1541.75|9
1740435410000|2025-02-24 22:16:50|1552.25|1542.75|1552.75|1543.25|1553.25|1543.75|1551.25|1541.75|11
1740435420000|2025-02-24 22:17:00|1551.75|1542.25|1545.75|1536.25|1551.75|1542.25|1545.75|1536.25|20
1740435430000|2025-02-24 22:17:10|1545.25|1535.75|1546.75|1537.25|1547.25|1537.75|1544.75|1535.25|10
1740435440000|2025-02-24 22:17:20|1547.25|1537.75|1546.25|1536.75|1547.25|1537.75|1543.75|1534.25|13
1740435450000|2025-02-24 22:17:30|1545.75|1536.25|1543.25|1533.75|1545.75|1536.25|1543.25|1533.75|16
1740435460000|2025-02-24 22:17:40|1543.75|1534.25|1546.25|1536.75|1546.25|1536.75|1542.75|1533.25|20
1740435470000|2025-02-24 22:17:50|1545.75|1536.25|1547.25|1537.75|1547.75|1538.25|1545.25|1535.75|14
1740435480000|2025-02-24 22:18:00|1547.75|1538.25|1552.25|1542.75|1552.75|1543.25|1547.25|1537.75|12
1740435490000|2025-02-24 22:18:10|1551.25|1541.75|1549.75|1540.25|1552.75|1543.25|1549.75|1540.25|13
1740435500000|2025-02-24 22:18:20|1550.25|1540.75|1544.75|1535.25|1550.25|1540.75|1544.75|1535.25|21
1740435510000|2025-02-24 22:18:30|1544.25|1534.75|1546.25|1536.75|1546.75|1537.25|1544.25|1534.75|6
1740435520000|2025-02-24 22:18:40|1545.75|1536.25|1551.75|1542.25|1552.75|1543.25|1545.75|1536.25|19
1740435530000|2025-02-24 22:18:50|1551.25|1541.75|1552.25|1542.75|1552.75|1543.25|1549.75|1540.25|12
1740435540000|2025-02-24 22:19:00|1552.75|1543.25|1555.25|1545.75|1555.25|1545.75|1552.75|1543.25|15
1740435550000|2025-02-24 22:19:10|1555.75|1546.25|1555.25|1545.75|1556.75|1547.25|1555.25|1545.75|10
1740435560000|2025-02-24 22:19:20|1554.75|1545.25|1554.75|1545.25|1555.75|1546.25|1554.75|1545.25|11
1740435570000|2025-02-24 22:19:30|1555.25|1545.75|1556.75|1547.25|1556.75|1547.25|1555.25|1545.75|4
1740435580000|2025-02-24 22:19:40|1557.25|1547.75|1557.75|1548.25|1557.75|1548.25|1556.75|1547.25|12
1740435590000|2025-02-24 22:19:50|1556.75|1547.25|1557.75|1548.25|1558.75|1549.25|1556.75|1547.25|11
1740435600000|2025-02-24 22:20:00|1556.75|1547.25|1550.25|1540.75|1557.25|1547.75|1550.25|1540.75|16
1740435610000|2025-02-24 22:20:10|1549.75|1540.25|1557.25|1547.75|1557.25|1547.75|1549.75|1540.25|13
1740435620000|2025-02-24 22:20:20|1557.75|1548.25|1554.25|1544.75|1558.25|1548.75|1554.25|1544.75|9
1740435630000|2025-02-24 22:20:30|1553.75|1544.25|1551.75|1542.25|1553.75|1544.25|1551.75|1542.25|5
1740435640000|2025-02-24 22:20:40|1551.25|1541.75|1549.75|1540.25|1551.25|1541.75|1549.75|1540.25|4
1740435650000|2025-02-24 22:20:50|1550.25|1540.75|1550.75|1541.25|1552.75|1543.25|1550.25|1540.75|11
1740435660000|2025-02-24 22:21:00|1551.25|1541.75|1557.25|1547.75|1557.25|1547.75|1549.75|1540.25|18
1740435670000|2025-02-24 22:21:10|1557.75|1548.25|1554.75|1545.25|1557.75|1548.25|1553.75|1544.25|12
1740435680000|2025-02-24 22:21:20|1555.25|1545.75|1555.25|1545.75|1556.25|1546.75|1554.75|1545.25|9
1740435690000|2025-02-24 22:21:30|1554.75|1545.25|1553.75|1544.25|1555.75|1546.25|1551.75|1542.25|18
1740435700000|2025-02-24 22:21:40|1553.25|1543.75|1554.25|1544.75|1555.75|1546.25|1552.75|1543.25|12
1740435710000|2025-02-24 22:21:50|1553.75|1544.25|1553.75|1544.25|1553.75|1544.25|1553.75|1544.25|1
1740435720000|2025-02-24 22:22:00|1554.25|1544.75|1556.25|1546.75|1556.75|1547.25|1553.75|1544.25|12
1740435730000|2025-02-24 22:22:10|1555.75|1546.25|1555.75|1546.25|1557.75|1548.25|1554.75|1545.25|13
1740435740000|2025-02-24 22:22:20|1556.25|1546.75|1555.75|1546.25|1558.25|1548.75|1555.25|1545.75|15
1740435750000|2025-02-24 22:22:30|1556.25|1546.75|1556.25|1546.75|1557.75|1548.25|1556.25|1546.75|13
1740435760000|2025-02-24 22:22:40|1556.75|1547.25|1555.75|1546.25|1556.75|1547.25|1555.75|1546.25|3
1740435770000|2025-02-24 22:22:50|1556.75|1547.25|1555.75|1546.25|1556.75|1547.25|1555.25|1545.75|5
1740435780000|2025-02-24 22:23:00|1556.75|1547.25|1553.75|1544.25|1556.75|1547.25|1553.25|1543.75|14
1740435790000|2025-02-24 22:23:10|1554.25|1544.75|1555.25|1545.75|1555.75|1546.25|1553.75|1544.25|11
1740435800000|2025-02-24 22:23:20|1554.75|1545.25|1553.25|1543.75|1555.75|1546.25|1553.25|1543.75|7
1740435810000|2025-02-24 22:23:30|1553.75|1544.25|1553.75|1544.25|1554.75|1545.25|1553.75|1544.25|4
1740435820000|2025-02-24 22:23:40|1553.25|1543.75|1553.75|1544.25|1553.75|1544.25|1552.75|1543.25|3
1740435830000|2025-02-24 22:23:50|1554.25|1544.75|1556.75|1547.25|1556.75|1547.25|1554.25|1544.75|5
1740435840000|2025-02-24 22:24:00|1556.25|1546.75|1556.25|1546.75|1556.75|1547.25|1555.75|1546.25|10
1740435850000|2025-02-24 22:24:10|1555.75|1546.25|1555.75|1546.25|1556.75|1547.25|1554.25|1544.75|9
1740435860000|2025-02-24 22:24:20|1556.25|1546.75|1556.75|1547.25|1556.75|1547.25|1556.25|1546.75|2
1740435870000|2025-02-24 22:24:30|1557.25|1547.75|1557.75|1548.25|1557.75|1548.25|1557.25|1547.75|2
1740435880000|2025-02-24 22:24:40|1558.25|1548.75|1560.75|1551.25|1560.75|1551.25|1558.25|1548.75|6
1740435890000|2025-02-24 22:24:50|1561.25|1551.75|1562.75|1553.25|1563.75|1554.25|1560.75|1551.25|11
1740435900000|2025-02-24 22:25:00|1563.75|1554.25|1564.75|1555.25|1564.75|1555.25|1563.75|1554.25|8
1740435910000|2025-02-24 22:25:10|1565.25|1555.75|1567.75|1558.25|1567.75|1558.25|1565.25|1555.75|10
1740435920000|2025-02-24 22:25:20|1567.25|1557.75|1567.75|1558.25|1567.75|1558.25|1566.75|1557.25|8
1740435940000|2025-02-24 22:25:40|1568.25|1558.75|1566.75|1557.25|1568.25|1558.75|1566.75|1557.25|3
1740435950000|2025-02-24 22:25:50|1566.25|1556.75|1568.25|1558.75|1568.25|1558.75|1565.75|1556.25|8
1740435960000|2025-02-24 22:26:00|1568.75|1559.25|1568.75|1559.25|1569.75|1560.25|1568.25|1558.75|9
1740435970000|2025-02-24 22:26:10|1569.25|1559.75|1569.25|1559.75|1569.25|1559.75|1568.75|1559.25|5
1740435980000|2025-02-24 22:26:20|1568.75|1559.25|1568.75|1559.25|1568.75|1559.25|1568.75|1559.25|1
1740435990000|2025-02-24 22:26:30|1569.25|1559.75|1571.25|1561.75|1571.25|1561.75|1569.25|1559.75|2
1740436000000|2025-02-24 22:26:40|1571.75|1562.25|1572.25|1562.75|1572.25|1562.75|1571.75|1562.25|4
1740436010000|2025-02-24 22:26:50|1571.75|1562.25|1568.75|1559.25|1572.25|1562.75|1568.75|1559.25|7
1740436020000|2025-02-24 22:27:00|1568.25|1558.75|1567.25|1557.75|1568.25|1558.75|1566.75|1557.25|7
1740436030000|2025-02-24 22:27:10|1568.25|1558.75|1567.25|1557.75|1570.25|1560.75|1567.25|1557.75|10
1740436040000|2025-02-24 22:27:20|1566.75|1557.25|1564.75|1555.25|1566.75|1557.25|1564.75|1555.25|5
1740436050000|2025-02-24 22:27:30|1564.25|1554.75|1563.25|1553.75|1564.75|1555.25|1563.25|1553.75|5
1740436060000|2025-02-24 22:27:40|1562.75|1553.25|1561.75|1552.25|1562.75|1553.25|1561.25|1551.75|6
1740436070000|2025-02-24 22:27:50|1561.25|1551.75|1562.25|1552.75|1562.25|1552.75|1560.75|1551.25|7
1740436080000|2025-02-24 22:28:00|1562.75|1553.25|1562.25|1552.75|1563.75|1554.25|1561.75|1552.25|10
1740436090000|2025-02-24 22:28:10|1562.75|1553.25|1563.25|1553.75|1564.75|1555.25|1561.75|1552.25|17
1740436100000|2025-02-24 22:28:20|1563.75|1554.25|1561.75|1552.25|1563.75|1554.25|1561.75|1552.25|8
1740436110000|2025-02-24 22:28:30|1561.25|1551.75|1561.75|1552.25|1561.75|1552.25|1560.75|1551.25|4
1740436120000|2025-02-24 22:28:40|1561.25|1551.75|1561.75|1552.25|1561.75|1552.25|1560.75|1551.25|6
1740436130000|2025-02-24 22:28:50|1561.25|1551.75|1561.75|1552.25|1561.75|1552.25|1561.25|1551.75|2
1740436140000|2025-02-24 22:29:00|1562.25|1552.75|1560.25|1550.75|1562.25|1552.75|1560.25|1550.75|7
1740436150000|2025-02-24 22:29:10|1560.75|1551.25|1560.75|1551.25|1560.75|1551.25|1560.75|1551.25|1
1740436160000|2025-02-24 22:29:20|1560.25|1550.75|1560.25|1550.75|1560.75|1551.25|1560.25|1550.75|3
1740436170000|2025-02-24 22:29:30|1559.75|1550.25|1560.25|1550.75|1560.25|1550.75|1559.75|1550.25|2
1740436180000|2025-02-24 22:29:40|1559.75|1550.25|1560.25|1550.75|1560.25|1550.75|1559.75|1550.25|2
1740436190000|2025-02-24 22:29:50|1559.75|1550.25|1558.75|1549.25|1559.75|1550.25|1558.75|1549.25|3
1740436200000|2025-02-24 22:30:00|1559.25|1549.75|1558.75|1549.25|1559.25|1549.75|1558.25|1548.75|6
1740436210000|2025-02-24 22:30:10|1559.25|1549.75|1561.75|1552.25|1561.75|1552.25|1559.25|1549.75|9
1740436220000|2025-02-24 22:30:20|1562.25|1552.75|1563.75|1554.25|1564.25|1554.75|1561.75|1552.25|8
1740436230000|2025-02-24 22:30:30|1564.25|1554.75|1563.75|1554.25|1564.25|1554.75|1563.75|1554.25|2
1740436240000|2025-02-24 22:30:40|1563.25|1553.75|1560.75|1551.25|1563.25|1553.75|1560.75|1551.25|6
1740436250000|2025-02-24 22:30:50|1560.25|1550.75|1564.75|1555.25|1564.75|1555.25|1560.25|1550.75|10
1740436260000|2025-02-24 22:31:00|1565.25|1555.75|1565.25|1555.75|1565.25|1555.75|1565.25|1555.75|1
1740436270000|2025-02-24 22:31:10|1565.75|1556.25|1566.25|1556.75|1566.25|1556.75|1565.75|1556.25|2
1740436280000|2025-02-24 22:31:20|1566.75|1557.25|1568.25|1558.75|1568.25|1558.75|1566.75|1557.25|4
1740436290000|2025-02-24 22:31:30|1568.75|1559.25|1567.75|1558.25|1568.75|1559.25|1567.75|1558.25|2
1740436300000|2025-02-24 22:31:40|1568.25|1558.75|1568.75|1559.25|1568.75|1559.25|1568.25|1558.75|2
1740436320000|2025-02-24 22:32:00|1567.75|1558.25|1567.75|1558.25|1567.75|1558.25|1567.25|1557.75|3
1740436330000|2025-02-24 22:32:10|1568.25|1558.75|1567.75|1558.25|1568.25|1558.75|1567.75|1558.25|2
1740436350000|2025-02-24 22:32:30|1568.25|1558.75|1568.25|1558.75|1568.25|1558.75|1568.25|1558.75|1
1740436360000|2025-02-24 22:32:40|1568.75|1559.25|1567.75|1558.25|1568.75|1559.25|1567.75|1558.25|3
1740436370000|2025-02-24 22:32:50|1568.25|1558.75|1568.75|1559.25|1568.75|1559.25|1568.25|1558.75|2
1740436380000|2025-02-24 22:33:00|1569.25|1559.75|1570.75|1561.25|1570.75|1561.25|1569.25|1559.75|4
1740436400000|2025-02-24 22:33:20|1571.25|1561.75|1570.75|1561.25|1571.25|1561.75|1569.75|1560.25|6
1740436410000|2025-02-24 22:33:30|1571.25|1561.75|1571.25|1561.75|1571.25|1561.75|1570.75|1561.25|3
1740436420000|2025-02-24 22:33:40|1572.25|1562.75|1571.75|1562.25|1572.25|1562.75|1571.75|1562.25|2
1740436430000|2025-02-24 22:33:50|1571.25|1561.75|1571.75|1562.25|1571.75|1562.25|1570.75|1561.25|3
1740436440000|2025-02-24 22:34:00|1571.25|1561.75|1570.75|1561.25|1571.25|1561.75|1569.75|1560.25|6
1740436450000|2025-02-24 22:34:10|1571.25|1561.75|1572.25|1562.75|1572.25|1562.75|1571.25|1561.75|5
1740436470000|2025-02-24 22:34:30|1571.75|1562.25|1572.25|1562.75|1572.25|1562.75|1571.75|1562.25|4
1740436480000|2025-02-24 22:34:40|1571.75|1562.25|1572.25|1562.75|1572.25|1562.75|1571.75|1562.25|2
1740436510000|2025-02-24 22:35:10|1571.75|1562.25|1571.75|1562.25|1571.75|1562.25|1571.25|1561.75|3
1740436520000|2025-02-24 22:35:20|1572.25|1562.75|1572.25|1562.75|1572.25|1562.75|1571.75|1562.25|3
1740436560000|2025-02-24 22:36:00|1571.75|1562.25|1571.75|1562.25|1571.75|1562.25|1571.75|1562.25|1
1740436580000|2025-02-24 22:36:20|1572.25|1562.75|1571.75|1562.25|1572.25|1562.75|1571.75|1562.25|2
1740436590000|2025-02-24 22:36:30|1571.25|1561.75|1571.25|1561.75|1571.75|1562.25|1570.75|1561.25|5
1740436600000|2025-02-24 22:36:40|1570.75|1561.25|1570.75|1561.25|1571.25|1561.75|1570.75|1561.25|3
1740436610000|2025-02-24 22:36:50|1570.25|1560.75|1568.75|1559.25|1570.25|1560.75|1568.75|1559.25|4
1740436620000|2025-02-24 22:37:00|1567.75|1558.25|1569.25|1559.75|1569.25|1559.75|1565.25|1555.75|15
1740436630000|2025-02-24 22:37:10|1568.75|1559.25|1570.25|1560.75|1570.75|1561.25|1568.25|1558.75|14
1740436640000|2025-02-24 22:37:20|1569.75|1560.25|1569.75|1560.25|1569.75|1560.25|1569.25|1559.75|3
1740436650000|2025-02-24 22:37:30|1570.25|1560.75|1570.25|1560.75|1571.75|1562.25|1569.25|1559.75|14
1740436660000|2025-02-24 22:37:40|1570.75|1561.25|1570.75|1561.25|1571.25|1561.75|1570.25|1560.75|7
1740436670000|2025-02-24 22:37:50|1570.25|1560.75|1568.75|1559.25|1570.75|1561.25|1568.75|1559.25|5
1740436680000|2025-02-24 22:38:00|1568.25|1558.75|1563.75|1554.25|1568.25|1558.75|1563.75|1554.25|13
1740436690000|2025-02-24 22:38:10|1562.75|1553.25|1563.75|1554.25|1563.75|1554.25|1562.25|1552.75|6
1740436700000|2025-02-24 22:38:20|1564.25|1554.75|1562.75|1553.25|1564.75|1555.25|1562.75|1553.25|8
1740436710000|2025-02-24 22:38:30|1563.75|1554.25|1563.75|1554.25|1565.25|1555.75|1563.75|1554.25|7
1740436720000|2025-02-24 22:38:40|1563.25|1553.75|1563.25|1553.75|1563.25|1553.75|1563.25|1553.75|1
1740436730000|2025-02-24 22:38:50|1563.75|1554.25|1563.75|1554.25|1563.75|1554.25|1563.75|1554.25|1
1740436740000|2025-02-24 22:39:00|1564.25|1554.75|1565.75|1556.25|1566.25|1556.75|1564.25|1554.75|8
1740436750000|2025-02-24 22:39:10|1566.25|1556.75|1566.75|1557.25|1567.75|1558.25|1566.25|1556.75|9
1740436760000|2025-02-24 22:39:20|1566.25|1556.75|1566.25|1556.75|1566.25|1556.75|1566.25|1556.75|1
1740436770000|2025-02-24 22:39:30|1565.75|1556.25|1566.25|1556.75|1566.75|1557.25|1565.75|1556.25|4
1740436780000|2025-02-24 22:39:40|1565.75|1556.25|1563.75|1554.25|1566.25|1556.75|1563.75|1554.25|6
1740436790000|2025-02-24 22:39:50|1564.25|1554.75|1564.75|1555.25|1564.75|1555.25|1563.75|1554.25|4
1740436800000|2025-02-24 22:40:00|1564.25|1554.75|1565.75|1556.25|1565.75|1556.25|1564.25|1554.75|9
1740436810000|2025-02-24 22:40:10|1565.25|1555.75|1565.25|1555.75|1565.25|1555.75|1564.75|1555.25|3
1740436820000|2025-02-24 22:40:20|1564.75|1555.25|1565.25|1555.75|1565.25|1555.75|1564.75|1555.25|2
1740436830000|2025-02-24 22:40:30|1565.75|1556.25|1564.75|1555.25|1565.75|1556.25|1564.75|1555.25|3
1740436850000|2025-02-24 22:40:50|1565.25|1555.75|1565.25|1555.75|1565.25|1555.75|1564.75|1555.25|3
1740436860000|2025-02-24 22:41:00|1565.75|1556.25|1565.75|1556.25|1565.75|1556.25|1565.75|1556.25|1
1740436880000|2025-02-24 22:41:20|1566.75|1557.25|1567.25|1557.75|1567.75|1558.25|1566.75|1557.25|5
1740436890000|2025-02-24 22:41:30|1567.75|1558.25|1568.25|1558.75|1568.25|1558.75|1567.75|1558.25|4
1740436910000|2025-02-24 22:41:50|1567.75|1558.25|1567.75|1558.25|1567.75|1558.25|1567.75|1558.25|1
1740436920000|2025-02-24 22:42:00|1567.25|1557.75|1567.75|1558.25|1567.75|1558.25|1567.25|1557.75|2
1740436930000|2025-02-24 22:42:10|1567.25|1557.75|1567.25|1557.75|1567.25|1557.75|1567.25|1557.75|1
1740436940000|2025-02-24 22:42:20|1566.75|1557.25|1566.75|1557.25|1566.75|1557.25|1566.75|1557.25|1
1740436960000|2025-02-24 22:42:40|1566.25|1556.75|1566.25|1556.75|1566.25|1556.75|1566.25|1556.75|1
1740436970000|2025-02-24 22:42:50|1566.75|1557.25|1566.25|1556.75|1566.75|1557.25|1566.25|1556.75|4
1740436980000|2025-02-24 22:43:00|1565.75|1556.25|1565.75|1556.25|1565.75|1556.25|1565.75|1556.25|1
1740436990000|2025-02-24 22:43:10|1564.75|1555.25|1563.75|1554.25|1565.25|1555.75|1563.75|1554.25|5
1740437020000|2025-02-24 22:43:40|1564.25|1554.75|1564.75|1555.25|1564.75|1555.25|1564.25|1554.75|2
1740437040000|2025-02-24 22:44:00|1564.25|1554.75|1563.25|1553.75|1564.25|1554.75|1563.25|1553.75|3
1740437050000|2025-02-24 22:44:10|1562.75|1553.25|1562.75|1553.25|1562.75|1553.25|1562.75|1553.25|1
1740437060000|2025-02-24 22:44:20|1562.25|1552.75|1562.75|1553.25|1562.75|1553.25|1561.75|1552.25|4
1740437080000|2025-02-24 22:44:40|1562.25|1552.75|1562.75|1553.25|1562.75|1553.25|1562.25|1552.75|2
1740437100000|2025-02-24 22:45:00|1562.25|1552.75|1561.25|1551.75|1562.25|1552.75|1561.25|1551.75|3
1740437120000|2025-02-24 22:45:20|1560.75|1551.25|1560.25|1550.75|1560.75|1551.25|1560.25|1550.75|2
1740437130000|2025-02-24 22:45:30|1559.75|1550.25|1559.75|1550.25|1559.75|1550.25|1559.75|1550.25|1
1740437140000|2025-02-24 22:45:40|1559.25|1549.75|1556.75|1547.25|1559.25|1549.75|1556.75|1547.25|5
1740437150000|2025-02-24 22:45:50|1556.25|1546.75|1555.25|1545.75|1556.25|1546.75|1555.25|1545.75|3
1740437170000|2025-02-24 22:46:10|1555.75|1546.25|1555.75|1546.25|1555.75|1546.25|1555.75|1546.25|1
1740437180000|2025-02-24 22:46:20|1555.25|1545.75|1555.25|1545.75|1555.25|1545.75|1555.25|1545.75|1
1740437240000|2025-02-24 22:47:20|1554.75|1545.25|1552.75|1543.25|1554.75|1545.25|1552.75|1543.25|4
1740437250000|2025-02-24 22:47:30|1552.25|1542.75|1551.75|1542.25|1552.25|1542.75|1551.25|1541.75|6
1740437260000|2025-02-24 22:47:40|1552.75|1543.25|1552.75|1543.25|1552.75|1543.25|1552.75|1543.25|1
1740437270000|2025-02-24 22:47:50|1553.25|1543.75|1554.25|1544.75|1554.25|1544.75|1553.25|1543.75|3
1740437300000|2025-02-24 22:48:20|1553.75|1544.25|1554.75|1545.25|1554.75|1545.25|1553.75|1544.25|3
1740437310000|2025-02-24 22:48:30|1553.75|1544.25|1552.75|1543.25|1553.75|1544.25|1552.75|1543.25|3
1740437320000|2025-02-24 22:48:40|1552.25|1542.75|1551.75|1542.25|1552.25|1542.75|1551.25|1541.75|4
1740437330000|2025-02-24 22:48:50|1551.25|1541.75|1551.25|1541.75|1551.25|1541.75|1551.25|1541.75|1
1740437340000|2025-02-24 22:49:00|1551.75|1542.25|1550.75|1541.25|1551.75|1542.25|1550.75|1541.25|3
1740437350000|2025-02-24 22:49:10|1550.25|1540.75|1546.75|1537.25|1550.25|1540.75|1546.75|1537.25|10
1740437360000|2025-02-24 22:49:20|1546.25|1536.75|1545.25|1535.75|1546.25|1536.75|1545.25|1535.75|3
1740437370000|2025-02-24 22:49:30|1545.75|1536.25|1545.75|1536.25|1545.75|1536.25|1545.75|1536.25|1
1740437390000|2025-02-24 22:49:50|1545.25|1535.75|1545.75|1536.25|1545.75|1536.25|1545.25|1535.75|2
1740437400000|2025-02-24 22:50:00|1545.25|1535.75|1545.75|1536.25|1545.75|1536.25|1545.25|1535.75|2
1740437410000|2025-02-24 22:50:10|1546.25|1536.75|1549.25|1539.75|1549.25|1539.75|1546.25|1536.75|6
1740437420000|2025-02-24 22:50:20|1549.75|1540.25|1551.75|1542.25|1551.75|1542.25|1549.75|1540.25|10
1740437430000|2025-02-24 22:50:30|1552.25|1542.75|1553.75|1544.25|1553.75|1544.25|1552.25|1542.75|4
1740437440000|2025-02-24 22:50:40|1553.25|1543.75|1552.75|1543.25|1553.25|1543.75|1552.75|1543.25|4
1740437450000|2025-02-24 22:50:50|1553.25|1543.75|1553.25|1543.75|1553.25|1543.75|1553.25|1543.75|1
1740437460000|2025-02-24 22:51:00|1552.75|1543.25|1553.25|1543.75|1553.25|1543.75|1552.75|1543.25|4
1740437470000|2025-02-24 22:51:10|1553.75|1544.25|1553.75|1544.25|1553.75|1544.25|1553.75|1544.25|1
1740437480000|2025-02-24 22:51:20|1553.25|1543.75|1553.75|1544.25|1553.75|1544.25|1553.25|1543.75|2
1740437490000|2025-02-24 22:51:30|1553.25|1543.75|1553.25|1543.75|1553.25|1543.75|1553.25|1543.75|1
1740437510000|2025-02-24 22:51:50|1553.75|1544.25|1553.25|1543.75|1553.75|1544.25|1553.25|1543.75|2
1740437530000|2025-02-24 22:52:10|1553.75|1544.25|1553.75|1544.25|1553.75|1544.25|1553.75|1544.25|1
1740437540000|2025-02-24 22:52:20|1553.25|1543.75|1552.75|1543.25|1553.25|1543.75|1552.75|1543.25|2
1740437560000|2025-02-24 22:52:40|1552.25|1542.75|1550.75|1541.25|1552.25|1542.75|1550.75|1541.25|4
1740437570000|2025-02-24 22:52:50|1551.25|1541.75|1551.25|1541.75|1551.25|1541.75|1550.75|1541.25|5
1740437580000|2025-02-24 22:53:00|1550.75|1541.25|1549.75|1540.25|1550.75|1541.25|1549.75|1540.25|5
1740437590000|2025-02-24 22:53:10|1549.25|1539.75|1548.75|1539.25|1549.75|1540.25|1548.75|1539.25|9
1740437600000|2025-02-24 22:53:20|1548.25|1538.75|1546.25|1536.75|1548.25|1538.75|1546.25|1536.75|4
1740437610000|2025-02-24 22:53:30|1545.75|1536.25|1540.75|1531.25|1545.75|1536.25|1540.75|1531.25|9
1740437620000|2025-02-24 22:53:40|1540.25|1530.75|1536.75|1527.25|1540.25|1530.75|1536.75|1527.25|10
1740437630000|2025-02-24 22:53:50|1536.25|1526.75|1536.75|1527.25|1536.75|1527.25|1532.75|1523.25|15
1740437640000|2025-02-24 22:54:00|1537.25|1527.75|1541.75|1532.25|1541.75|1532.25|1537.25|1527.75|11
1740437650000|2025-02-24 22:54:10|1542.25|1532.75|1544.75|1535.25|1544.75|1535.25|1542.25|1532.75|6
1740437660000|2025-02-24 22:54:20|1545.25|1535.75|1544.75|1535.25|1547.25|1537.75|1544.75|1535.25|14
1740437670000|2025-02-24 22:54:30|1544.25|1534.75|1543.25|1533.75|1546.75|1537.25|1543.25|1533.75|18
1740437680000|2025-02-24 22:54:40|1542.75|1533.25|1544.75|1535.25|1544.75|1535.25|1541.75|1532.25|11
1740437700000|2025-02-24 22:55:00|1544.25|1534.75|1543.25|1533.75|1544.25|1534.75|1543.25|1533.75|3
1740437710000|2025-02-24 22:55:10|1542.75|1533.25|1541.75|1532.25|1542.75|1533.25|1541.25|1531.75|4
1740437720000|2025-02-24 22:55:20|1542.25|1532.75|1541.75|1532.25|1544.75|1535.25|1541.75|1532.25|11
1740437730000|2025-02-24 22:55:30|1542.25|1532.75|1541.75|1532.25|1542.75|1533.25|1541.75|1532.25|4
1740437740000|2025-02-24 22:55:40|1542.25|1532.75|1542.75|1533.25|1542.75|1533.25|1542.25|1532.75|2
1740437750000|2025-02-24 22:55:50|1543.25|1533.75|1543.75|1534.25|1544.25|1534.75|1542.75|1533.25|6
1740437760000|2025-02-24 22:56:00|1543.25|1533.75|1543.25|1533.75|1543.75|1534.25|1542.75|1533.25|4
1740437780000|2025-02-24 22:56:20|1542.75|1533.25|1537.75|1528.25|1542.75|1533.25|1537.75|1528.25|9
1740437790000|2025-02-24 22:56:30|1538.25|1528.75|1538.75|1529.25|1538.75|1529.25|1537.75|1528.25|4
1740437800000|2025-02-24 22:56:40|1539.75|1530.25|1539.75|1530.25|1540.25|1530.75|1539.75|1530.25|3
1740437820000|2025-02-24 22:57:00|1540.25|1530.75|1541.75|1532.25|1541.75|1532.25|1540.25|1530.75|4
1740437830000|2025-02-24 22:57:10|1542.25|1532.75|1541.75|1532.25|1542.75|1533.25|1541.75|1532.25|3
1740437840000|2025-02-24 22:57:20|1542.25|1532.75|1537.75|1528.25|1542.75|1533.25|1537.75|1528.25|11
1740437850000|2025-02-24 22:57:30|1537.25|1527.75|1537.25|1527.75|1537.25|1527.75|1537.25|1527.75|1
1740437860000|2025-02-24 22:57:40|1536.75|1527.25|1533.25|1523.75|1536.75|1527.25|1531.75|1522.25|12
1740437870000|2025-02-24 22:57:50|1533.75|1524.25|1530.75|1521.25|1533.75|1524.25|1530.75|1521.25|5
1740437880000|2025-02-24 22:58:00|1531.25|1521.75|1531.75|1522.25|1533.75|1524.25|1531.25|1521.75|8
1740437890000|2025-02-24 22:58:10|1532.25|1522.75|1529.75|1520.25|1532.25|1522.75|1529.75|1520.25|7
1740437900000|2025-02-24 22:58:20|1529.25|1519.75|1525.75|1516.25|1529.25|1519.75|1525.75|1516.25|7
1740437910000|2025-02-24 22:58:30|1525.25|1515.75|1517.75|1508.25|1525.75|1516.25|1517.75|1508.25|18
1740437920000|2025-02-24 22:58:40|1518.25|1508.75|1506.25|1496.75|1518.25|1508.75|1506.25|1496.75|15
1740437930000|2025-02-24 22:58:50|1503.75|1494.25|1512.75|1503.25|1512.75|1503.25|1503.25|1493.75|26
1740437940000|2025-02-24 22:59:00|1513.25|1503.75|1518.75|1509.25|1518.75|1509.25|1513.25|1503.75|14
1740437950000|2025-02-24 22:59:10|1519.25|1509.75|1516.75|1507.25|1522.75|1513.25|1516.75|1507.25|22
1740437960000|2025-02-24 22:59:20|1517.75|1508.25|1521.75|1512.25|1521.75|1512.25|1517.25|1507.75|20
1740437970000|2025-02-24 22:59:30|1522.25|1512.75|1520.25|1510.75|1522.75|1513.25|1519.75|1510.25|16
1740437980000|2025-02-24 22:59:40|1520.75|1511.25|1521.25|1511.75|1523.25|1513.75|1520.75|1511.25|19
1740437990000|2025-02-24 22:59:50|1521.75|1512.25|1522.25|1512.75|1522.25|1512.75|1520.75|1511.25|6
1740438000000|2025-02-24 23:00:00|1522.75|1513.25|1524.75|1515.25|1524.75|1515.25|1522.75|1513.25|9
1740438010000|2025-02-24 23:00:10|1527.75|1518.25|1528.75|1519.25|1528.75|1519.25|1527.25|1517.75|5
1740438020000|2025-02-24 23:00:20|1529.25|1519.75|1523.75|1514.25|1530.75|1521.25|1523.75|1514.25|15
1740438030000|2025-02-24 23:00:30|1524.25|1514.75|1525.75|1516.25|1527.25|1517.75|1524.25|1514.75|8
1740438040000|2025-02-24 23:00:40|1526.25|1516.75|1525.75|1516.25|1526.25|1516.75|1525.75|1516.25|2
1740438050000|2025-02-24 23:00:50|1526.25|1516.75|1526.75|1517.25|1526.75|1517.25|1526.25|1516.75|2
1740438060000|2025-02-24 23:01:00|1527.25|1517.75|1530.25|1520.75|1530.25|1520.75|1527.25|1517.75|6
1740438070000|2025-02-24 23:01:10|1530.75|1521.25|1532.25|1522.75|1532.25|1522.75|1530.25|1520.75|8
1740438080000|2025-02-24 23:01:20|1531.75|1522.25|1533.25|1523.75|1533.25|1523.75|1531.25|1521.75|8
1740438090000|2025-02-24 23:01:30|1534.75|1525.25|1531.75|1522.25|1534.75|1525.25|1531.75|1522.25|8
1740438100000|2025-02-24 23:01:40|1531.25|1521.75|1528.25|1518.75|1531.25|1521.75|1528.25|1518.75|4
1740438110000|2025-02-24 23:01:50|1527.75|1518.25|1526.75|1517.25|1527.75|1518.25|1526.75|1517.25|2
1740438120000|2025-02-24 23:02:00|1526.25|1516.75|1526.25|1516.75|1526.75|1517.25|1525.25|1515.75|6
1740438130000|2025-02-24 23:02:10|1525.75|1516.25|1524.25|1514.75|1525.75|1516.25|1524.25|1514.75|4
1740438140000|2025-02-24 23:02:20|1524.75|1515.25|1525.25|1515.75|1525.75|1516.25|1524.75|1515.25|3
1740438150000|2025-02-24 23:02:30|1525.75|1516.25|1526.25|1516.75|1526.25|1516.75|1525.75|1516.25|4
1740438160000|2025-02-24 23:02:40|1526.75|1517.25|1528.25|1518.75|1528.25|1518.75|1526.75|1517.25|4
1740438170000|2025-02-24 23:02:50|1527.75|1518.25|1528.25|1518.75|1528.25|1518.75|1527.75|1518.25|2
1740438180000|2025-02-24 23:03:00|1528.75|1519.25|1526.25|1516.75|1528.75|1519.25|1526.25|1516.75|6
1740438190000|2025-02-24 23:03:10|1525.75|1516.25|1526.75|1517.25|1526.75|1517.25|1525.75|1516.25|3
1740438210000|2025-02-24 23:03:30|1527.25|1517.75|1527.25|1517.75|1527.25|1517.75|1527.25|1517.75|1
1740438220000|2025-02-24 23:03:40|1527.75|1518.25|1528.75|1519.25|1528.75|1519.25|1527.75|1518.25|5
1740438230000|2025-02-24 23:03:50|1529.25|1519.75|1530.75|1521.25|1530.75|1521.25|1529.25|1519.75|4
1740438240000|2025-02-24 23:04:00|1531.25|1521.75|1531.75|1522.25|1531.75|1522.25|1531.25|1521.75|2
1740438250000|2025-02-24 23:04:10|1532.25|1522.75|1534.75|1525.25|1534.75|1525.25|1531.75|1522.25|8
1740438270000|2025-02-24 23:04:30|1535.25|1525.75|1536.75|1527.25|1536.75|1527.25|1535.25|1525.75|4
1740438280000|2025-02-24 23:04:40|1538.25|1528.75|1539.75|1530.25|1540.25|1530.75|1537.75|1528.25|10
1740438290000|2025-02-24 23:04:50|1540.25|1530.75|1538.75|1529.25|1540.75|1531.25|1538.75|1529.25|5
1740438300000|2025-02-24 23:05:00|1537.75|1528.25|1537.75|1528.25|1537.75|1528.25|1537.75|1528.25|1
1740438320000|2025-02-24 23:05:20|1536.75|1527.25|1537.25|1527.75|1537.25|1527.75|1536.75|1527.25|2
1740438330000|2025-02-24 23:05:30|1536.75|1527.25|1535.25|1525.75|1536.75|1527.25|1535.25|1525.75|4
1740438340000|2025-02-24 23:05:40|1534.75|1525.25|1534.75|1525.25|1534.75|1525.25|1534.75|1525.25|1
1740438360000|2025-02-24 23:06:00|1535.25|1525.75|1535.75|1526.25|1535.75|1526.25|1535.25|1525.75|2
1740438370000|2025-02-24 23:06:10|1536.25|1526.75|1536.25|1526.75|1536.25|1526.75|1536.25|1526.75|1
1740438380000|2025-02-24 23:06:20|1536.75|1527.25|1542.25|1532.75|1542.25|1532.75|1536.75|1527.25|11
1740438390000|2025-02-24 23:06:30|1542.75|1533.25|1541.25|1531.75|1542.75|1533.25|1539.75|1530.25|10
1740438400000|2025-02-24 23:06:40|1541.75|1532.25|1540.75|1531.25|1543.25|1533.75|1540.75|1531.25|8
1740438410000|2025-02-24 23:06:50|1540.25|1530.75|1540.75|1531.25|1540.75|1531.25|1538.75|1529.25|7
1740438420000|2025-02-24 23:07:00|1540.25|1530.75|1542.75|1533.25|1542.75|1533.25|1540.25|1530.75|6
1740438430000|2025-02-24 23:07:10|1542.25|1532.75|1541.75|1532.25|1542.25|1532.75|1541.75|1532.25|4
1740438440000|2025-02-24 23:07:20|1542.25|1532.75|1545.25|1535.75|1545.25|1535.75|1542.25|1532.75|6
1740438450000|2025-02-24 23:07:30|1544.75|1535.25|1540.75|1531.25|1544.75|1535.25|1540.75|1531.25|10
1740438460000|2025-02-24 23:07:40|1541.25|1531.75|1542.25|1532.75|1542.25|1532.75|1541.25|1531.75|3
1740438470000|2025-02-24 23:07:50|1542.75|1533.25|1544.75|1535.25|1544.75|1535.25|1542.75|1533.25|5
1740438480000|2025-02-24 23:08:00|1544.25|1534.75|1543.75|1534.25|1544.25|1534.75|1543.75|1534.25|2
1740438490000|2025-02-24 23:08:10|1544.25|1534.75|1544.75|1535.25|1545.25|1535.75|1544.25|1534.75|4
1740438500000|2025-02-24 23:08:20|1545.25|1535.75|1545.25|1535.75|1545.25|1535.75|1545.25|1535.75|1
1740438520000|2025-02-24 23:08:40|1545.75|1536.25|1547.25|1537.75|1547.25|1537.75|1545.75|1536.25|4
1740438530000|2025-02-24 23:08:50|1547.75|1538.25|1548.25|1538.75|1548.25|1538.75|1547.75|1538.25|2
1740438540000|2025-02-24 23:09:00|1548.75|1539.25|1547.25|1537.75|1548.75|1539.25|1547.25|1537.75|3
1740438550000|2025-02-24 23:09:10|1547.75|1538.25|1548.25|1538.75|1548.25|1538.75|1547.75|1538.25|2
1740438560000|2025-02-24 23:09:20|1548.75|1539.25|1547.75|1538.25|1549.25|1539.75|1547.75|1538.25|5
1740438570000|2025-02-24 23:09:30|1548.25|1538.75|1549.75|1540.25|1549.75|1540.25|1548.25|1538.75|3
1740438580000|2025-02-24 23:09:40|1550.25|1540.75|1550.25|1540.75|1550.25|1540.75|1550.25|1540.75|1
1740438590000|2025-02-24 23:09:50|1551.25|1541.75|1550.25|1540.75|1551.25|1541.75|1550.25|1540.75|3
1740438600000|2025-02-24 23:10:00|1550.75|1541.25|1551.25|1541.75|1551.25|1541.75|1550.75|1541.25|2
1740438610000|2025-02-24 23:10:10|1550.75|1541.25|1550.25|1540.75|1550.75|1541.25|1550.25|1540.75|2
1740438620000|2025-02-24 23:10:20|1549.75|1540.25|1546.75|1537.25|1549.75|1540.25|1546.75|1537.25|5
1740438630000|2025-02-24 23:10:30|1546.25|1536.75|1547.25|1537.75|1547.25|1537.75|1544.75|1535.25|7
1740438640000|2025-02-24 23:10:40|1546.25|1536.75|1544.25|1534.75|1546.25|1536.75|1544.25|1534.75|4
1740438650000|2025-02-24 23:10:50|1543.75|1534.25|1544.25|1534.75|1544.25|1534.75|1543.75|1534.25|2
1740438660000|2025-02-24 23:11:00|1544.75|1535.25|1545.25|1535.75|1545.25|1535.75|1544.25|1534.75|6
1740438670000|2025-02-24 23:11:10|1546.25|1536.75|1547.25|1537.75|1547.25|1537.75|1545.75|1536.25|5
1740438680000|2025-02-24 23:11:20|1547.75|1538.25|1548.25|1538.75|1548.25|1538.75|1547.25|1537.75|8
1740438690000|2025-02-24 23:11:30|1548.75|1539.25|1549.25|1539.75|1549.25|1539.75|1548.75|1539.25|4
1740438700000|2025-02-24 23:11:40|1549.75|1540.25|1550.25|1540.75|1550.75|1541.25|1549.75|1540.25|6
1740438710000|2025-02-24 23:11:50|1550.75|1541.25|1552.25|1542.75|1552.25|1542.75|1550.75|1541.25|9
1740438720000|2025-02-24 23:12:00|1551.75|1542.25|1550.75|1541.25|1552.25|1542.75|1550.75|1541.25|5
1740438730000|2025-02-24 23:12:10|1551.75|1542.25|1551.75|1542.25|1551.75|1542.25|1551.75|1542.25|1
1740438740000|2025-02-24 23:12:20|1552.25|1542.75|1550.75|1541.25|1552.25|1542.75|1550.75|1541.25|3
1740438750000|2025-02-24 23:12:30|1550.25|1540.75|1550.75|1541.25|1550.75|1541.25|1550.25|1540.75|2
1740438760000|2025-02-24 23:12:40|1551.25|1541.75|1551.75|1542.25|1551.75|1542.25|1551.25|1541.75|2
1740438780000|2025-02-24 23:13:00|1552.25|1542.75|1551.75|1542.25|1552.25|1542.75|1551.75|1542.25|2
1740438790000|2025-02-24 23:13:10|1552.75|1543.25|1553.25|1543.75|1553.25|1543.75|1552.25|1542.75|4
1740438800000|2025-02-24 23:13:20|1553.75|1544.25|1553.75|1544.25|1553.75|1544.25|1553.75|1544.25|1
1740438820000|2025-02-24 23:13:40|1553.25|1543.75|1553.75|1544.25|1553.75|1544.25|1553.25|1543.75|2
1740438840000|2025-02-24 23:14:00|1553.25|1543.75|1552.25|1542.75|1553.25|1543.75|1551.75|1542.25|5
1740438850000|2025-02-24 23:14:10|1551.75|1542.25|1551.75|1542.25|1552.25|1542.75|1551.75|1542.25|5
1740438860000|2025-02-24 23:14:20|1551.25|1541.75|1551.25|1541.75|1551.25|1541.75|1550.75|1541.25|3
1740438870000|2025-02-24 23:14:30|1551.75|1542.25|1549.75|1540.25|1551.75|1542.25|1549.75|1540.25|5
1740438880000|2025-02-24 23:14:40|1550.25|1540.75|1552.25|1542.75|1552.25|1542.75|1549.75|1540.25|11
1740438890000|2025-02-24 23:14:50|1551.75|1542.25|1550.75|1541.25|1552.25|1542.75|1550.25|1540.75|7
1740438900000|2025-02-24 23:15:00|1551.25|1541.75|1550.25|1540.75|1551.25|1541.75|1550.25|1540.75|3
1740438910000|2025-02-24 23:15:10|1550.75|1541.25|1549.75|1540.25|1550.75|1541.25|1549.25|1539.75|5
1740438920000|2025-02-24 23:15:20|1549.25|1539.75|1548.25|1538.75|1549.75|1540.25|1548.25|1538.75|4
1740438930000|2025-02-24 23:15:30|1547.75|1538.25|1546.25|1536.75|1547.75|1538.25|1545.75|1536.25|9
1740438940000|2025-02-24 23:15:40|1545.75|1536.25|1545.75|1536.25|1546.75|1537.25|1545.75|1536.25|9
1740438950000|2025-02-24 23:15:50|1545.25|1535.75|1546.75|1537.25|1546.75|1537.25|1544.75|1535.25|12
1740438960000|2025-02-24 23:16:00|1547.25|1537.75|1546.25|1536.75|1548.25|1538.75|1546.25|1536.75|7
1740438970000|2025-02-24 23:16:10|1545.75|1536.25|1549.25|1539.75|1549.25|1539.75|1545.75|1536.25|10
1740438980000|2025-02-24 23:16:20|1549.75|1540.25|1551.25|1541.75|1551.25|1541.75|1549.75|1540.25|4
1740438990000|2025-02-24 23:16:30|1550.75|1541.25|1549.75|1540.25|1550.75|1541.25|1549.75|1540.25|7
1740439000000|2025-02-24 23:16:40|1550.75|1541.25|1550.75|1541.25|1551.25|1541.75|1550.25|1540.75|5
1740439010000|2025-02-24 23:16:50|1549.75|1540.25|1551.75|1542.25|1551.75|1542.25|1549.75|1540.25|8
1740439020000|2025-02-24 23:17:00|1552.25|1542.75|1553.25|1543.75|1553.25|1543.75|1552.25|1542.75|2
1740439030000|2025-02-24 23:17:10|1553.75|1544.25|1553.75|1544.25|1553.75|1544.25|1553.75|1544.25|1
1740439040000|2025-02-24 23:17:20|1552.75|1543.25|1552.75|1543.25|1552.75|1543.25|1552.25|1542.75|3
1740439050000|2025-02-24 23:17:30|1553.25|1543.75|1554.25|1544.75|1554.25|1544.75|1553.25|1543.75|5
1740439060000|2025-02-24 23:17:40|1554.75|1545.25|1555.75|1546.25|1555.75|1546.25|1554.75|1545.25|2
1740439070000|2025-02-24 23:17:50|1554.75|1545.25|1556.75|1547.25|1556.75|1547.25|1554.75|1545.25|4
1740439080000|2025-02-24 23:18:00|1556.25|1546.75|1555.75|1546.25|1556.25|1546.75|1555.75|1546.25|2
1740439090000|2025-02-24 23:18:10|1556.25|1546.75|1556.25|1546.75|1556.25|1546.75|1555.75|1546.25|5
1740439100000|2025-02-24 23:18:20|1556.75|1547.25|1555.75|1546.25|1556.75|1547.25|1555.75|1546.25|2
1740439110000|2025-02-24 23:18:30|1556.25|1546.75|1557.25|1547.75|1557.25|1547.75|1556.25|1546.75|3
1740439120000|2025-02-24 23:18:40|1556.75|1547.25|1556.75|1547.25|1556.75|1547.25|1556.75|1547.25|1
1740439130000|2025-02-24 23:18:50|1557.25|1547.75|1557.25|1547.75|1557.25|1547.75|1557.25|1547.75|1
1740439140000|2025-02-24 23:19:00|1556.75|1547.25|1555.75|1546.25|1556.75|1547.25|1555.75|1546.25|3
1740439150000|2025-02-24 23:19:10|1555.25|1545.75|1555.25|1545.75|1555.25|1545.75|1555.25|1545.75|1
1740439160000|2025-02-24 23:19:20|1555.75|1546.25|1556.25|1546.75|1556.25|1546.75|1555.75|1546.25|2
1740439170000|2025-02-24 23:19:30|1556.75|1547.25|1556.75|1547.25|1556.75|1547.25|1556.75|1547.25|1
1740439180000|2025-02-24 23:19:40|1556.25|1546.75|1556.75|1547.25|1556.75|1547.25|1556.25|1546.75|2
1740439190000|2025-02-24 23:19:50|1556.25|1546.75|1556.25|1546.75|1556.25|1546.75|1556.25|1546.75|1
1740439200000|2025-02-24 23:20:00|1556.75|1547.25|1556.75|1547.25|1556.75|1547.25|1556.25|1546.75|3
1740439220000|2025-02-24 23:20:20|1557.25|1547.75|1558.25|1548.75|1558.25|1548.75|1557.25|1547.75|3
1740439230000|2025-02-24 23:20:30|1558.75|1549.25|1558.25|1548.75|1558.75|1549.25|1556.75|1547.25|6
1740439250000|2025-02-24 23:20:50|1558.75|1549.25|1558.75|1549.25|1558.75|1549.25|1558.75|1549.25|1
1740439260000|2025-02-24 23:21:00|1557.75|1548.25|1556.75|1547.25|1557.75|1548.25|1556.75|1547.25|5
1740439270000|2025-02-24 23:21:10|1557.25|1547.75|1556.75|1547.25|1557.25|1547.75|1556.75|1547.25|2
1740439280000|2025-02-24 23:21:20|1556.25|1546.75|1555.75|1546.25|1556.25|1546.75|1555.75|1546.25|2
1740439290000|2025-02-24 23:21:30|1555.25|1545.75|1554.25|1544.75|1555.25|1545.75|1554.25|1544.75|3
1740439300000|2025-02-24 23:21:40|1553.75|1544.25|1554.25|1544.75|1554.25|1544.75|1553.75|1544.25|6
1740439310000|2025-02-24 23:21:50|1553.75|1544.25|1553.25|1543.75|1554.25|1544.75|1553.25|1543.75|6
1740439320000|2025-02-24 23:22:00|1553.75|1544.25|1553.75|1544.25|1554.25|1544.75|1553.25|1543.75|5
1740439330000|2025-02-24 23:22:10|1554.75|1545.25|1553.75|1544.25|1554.75|1545.25|1553.25|1543.75|4
1740439340000|2025-02-24 23:22:20|1553.25|1543.75|1553.75|1544.25|1553.75|1544.25|1553.25|1543.75|2
1740439350000|2025-02-24 23:22:30|1553.25|1543.75|1552.75|1543.25|1553.25|1543.75|1552.25|1542.75|4
1740439360000|2025-02-24 23:22:40|1553.25|1543.75|1553.75|1544.25|1553.75|1544.25|1553.25|1543.75|2
1740439370000|2025-02-24 23:22:50|1553.25|1543.75|1552.75|1543.25|1553.25|1543.75|1552.75|1543.25|4
1740439380000|2025-02-24 23:23:00|1551.75|1542.25|1549.25|1539.75|1551.75|1542.25|1549.25|1539.75|8
1740439390000|2025-02-24 23:23:10|1548.75|1539.25|1547.75|1538.25|1548.75|1539.25|1547.75|1538.25|3
1740439400000|2025-02-24 23:23:20|1547.25|1537.75|1545.75|1536.25|1547.75|1538.25|1545.75|1536.25|7
1740439410000|2025-02-24 23:23:30|1546.25|1536.75|1547.25|1537.75|1549.75|1540.25|1546.25|1536.75|9
1740439420000|2025-02-24 23:23:40|1546.75|1537.25|1548.75|1539.25|1548.75|1539.25|1546.75|1537.25|4
1740439430000|2025-02-24 23:23:50|1548.25|1538.75|1546.25|1536.75|1548.25|1538.75|1546.25|1536.75|5
1740439440000|2025-02-24 23:24:00|1546.75|1537.25|1547.75|1538.25|1547.75|1538.25|1546.75|1537.25|3
1740439450000|2025-02-24 23:24:10|1548.25|1538.75|1548.25|1538.75|1548.75|1539.25|1548.25|1538.75|3
1740439460000|2025-02-24 23:24:20|1548.75|1539.25|1547.75|1538.25|1548.75|1539.25|1547.75|1538.25|5
1740439470000|2025-02-24 23:24:30|1547.25|1537.75|1548.25|1538.75|1548.25|1538.75|1546.75|1537.25|5
1740439480000|2025-02-24 23:24:40|1547.75|1538.25|1545.75|1536.25|1547.75|1538.25|1545.25|1535.75|9
1740439500000|2025-02-24 23:25:00|1544.75|1535.25|1541.25|1531.75|1544.75|1535.25|1541.25|1531.75|8
1740439510000|2025-02-24 23:25:10|1540.75|1531.25|1543.75|1534.25|1543.75|1534.25|1540.75|1531.25|12
1740439520000|2025-02-24 23:25:20|1544.25|1534.75|1543.75|1534.25|1546.75|1537.25|1543.75|1534.25|9
1740439530000|2025-02-24 23:25:30|1544.25|1534.75|1544.75|1535.25|1544.75|1535.25|1543.75|1534.25|5
1740439540000|2025-02-24 23:25:40|1544.25|1534.75|1543.75|1534.25|1544.25|1534.75|1543.75|1534.25|2
1740439550000|2025-02-24 23:25:50|1544.25|1534.75|1543.75|1534.25|1544.75|1535.25|1543.25|1533.75|8
1740439560000|2025-02-24 23:26:00|1544.25|1534.75|1544.75|1535.25|1544.75|1535.25|1544.25|1534.75|2
1740439570000|2025-02-24 23:26:10|1545.25|1535.75|1545.75|1536.25|1545.75|1536.25|1544.75|1535.25|4
1740439590000|2025-02-24 23:26:30|1545.25|1535.75|1545.75|1536.25|1545.75|1536.25|1545.25|1535.75|4
1740439600000|2025-02-24 23:26:40|1544.75|1535.25|1543.75|1534.25|1544.75|1535.25|1543.75|1534.25|3
1740439610000|2025-02-24 23:26:50|1543.25|1533.75|1547.75|1538.25|1547.75|1538.25|1543.25|1533.75|12
1740439620000|2025-02-24 23:27:00|1547.25|1537.75|1547.75|1538.25|1547.75|1538.25|1546.25|1536.75|9
1740439630000|2025-02-24 23:27:10|1547.25|1537.75|1545.75|1536.25|1547.25|1537.75|1545.75|1536.25|4
1740439640000|2025-02-24 23:27:20|1545.25|1535.75|1544.75|1535.25|1545.25|1535.75|1544.75|1535.25|2
1740439650000|2025-02-24 23:27:30|1545.25|1535.75|1545.75|1536.25|1545.75|1536.25|1545.25|1535.75|2
1740439670000|2025-02-24 23:27:50|1545.25|1535.75|1543.75|1534.25|1545.25|1535.75|1543.25|1533.75|6
1740439680000|2025-02-24 23:28:00|1543.25|1533.75|1541.75|1532.25|1543.25|1533.75|1541.75|1532.25|3
1740439690000|2025-02-24 23:28:10|1540.75|1531.25|1539.75|1530.25|1540.75|1531.25|1539.25|1529.75|8
1740439700000|2025-02-24 23:28:20|1538.75|1529.25|1539.75|1530.25|1540.75|1531.25|1537.75|1528.25|13
1740439710000|2025-02-24 23:28:30|1540.25|1530.75|1538.25|1528.75|1540.75|1531.25|1538.25|1528.75|7
1740439720000|2025-02-24 23:28:40|1537.75|1528.25|1537.75|1528.25|1537.75|1528.25|1537.75|1528.25|1
1740439730000|2025-02-24 23:28:50|1538.25|1528.75|1536.75|1527.25|1538.25|1528.75|1536.25|1526.75|4
1740439750000|2025-02-24 23:29:10|1537.25|1527.75|1539.75|1530.25|1539.75|1530.25|1537.25|1527.75|6
1740439760000|2025-02-24 23:29:20|1540.25|1530.75|1541.75|1532.25|1542.75|1533.25|1540.25|1530.75|9
1740439770000|2025-02-24 23:29:30|1541.25|1531.75|1539.75|1530.25|1541.25|1531.75|1539.75|1530.25|6
1740439780000|2025-02-24 23:29:40|1539.25|1529.75|1539.75|1530.25|1539.75|1530.25|1538.75|1529.25|3
1740439790000|2025-02-24 23:29:50|1539.25|1529.75|1538.75|1529.25|1539.25|1529.75|1538.25|1528.75|4
1740439800000|2025-02-24 23:30:00|1539.25|1529.75|1539.25|1529.75|1539.25|1529.75|1539.25|1529.75|1
1740439810000|2025-02-24 23:30:10|1539.75|1530.25|1540.75|1531.25|1540.75|1531.25|1539.75|1530.25|3
1740439820000|2025-02-24 23:30:20|1540.25|1530.75|1539.75|1530.25|1540.25|1530.75|1539.75|1530.25|6
1740439830000|2025-02-24 23:30:30|1540.25|1530.75|1540.75|1531.25|1540.75|1531.25|1540.25|1530.75|2
1740439860000|2025-02-24 23:31:00|1541.75|1532.25|1541.75|1532.25|1541.75|1532.25|1541.75|1532.25|1
1740439890000|2025-02-24 23:31:30|1542.25|1532.75|1543.75|1534.25|1543.75|1534.25|1542.25|1532.75|8
1740439900000|2025-02-24 23:31:40|1543.25|1533.75|1543.75|1534.25|1543.75|1534.25|1542.75|1533.25|3
1740439910000|2025-02-24 23:31:50|1544.25|1534.75|1546.25|1536.75|1546.25|1536.75|1544.25|1534.75|5
1740439920000|2025-02-24 23:32:00|1545.75|1536.25|1545.75|1536.25|1545.75|1536.25|1545.75|1536.25|1
1740439930000|2025-02-24 23:32:10|1544.75|1535.25|1543.25|1533.75|1545.25|1535.75|1543.25|1533.75|8
1740439940000|2025-02-24 23:32:20|1542.75|1533.25|1542.75|1533.25|1542.75|1533.25|1542.75|1533.25|1
1740439950000|2025-02-24 23:32:30|1542.25|1532.75|1542.75|1533.25|1542.75|1533.25|1542.25|1532.75|4
1740439960000|2025-02-24 23:32:40|1543.25|1533.75|1543.25|1533.75|1543.25|1533.75|1543.25|1533.75|1
1740439970000|2025-02-24 23:32:50|1542.75|1533.25|1542.75|1533.25|1542.75|1533.25|1542.75|1533.25|1
1740439980000|2025-02-24 23:33:00|1542.25|1532.75|1542.75|1533.25|1542.75|1533.25|1542.25|1532.75|2
1740439990000|2025-02-24 23:33:10|1542.25|1532.75|1541.75|1532.25|1542.25|1532.75|1541.25|1531.75|4
1740440000000|2025-02-24 23:33:20|1541.25|1531.75|1539.25|1529.75|1541.25|1531.75|1539.25|1529.75|5
1740440010000|2025-02-24 23:33:30|1538.75|1529.25|1537.25|1527.75|1538.75|1529.25|1537.25|1527.75|5
1740440020000|2025-02-24 23:33:40|1536.75|1527.25|1534.75|1525.25|1536.75|1527.25|1534.75|1525.25|8
1740440030000|2025-02-24 23:33:50|1535.25|1525.75|1534.75|1525.25|1535.75|1526.25|1534.25|1524.75|8
1740440040000|2025-02-24 23:34:00|1534.25|1524.75|1534.75|1525.25|1534.75|1525.25|1531.75|1522.25|10
1740440050000|2025-02-24 23:34:10|1535.25|1525.75|1532.25|1522.75|1535.25|1525.75|1532.25|1522.75|11
1740440060000|2025-02-24 23:34:20|1532.75|1523.25|1532.25|1522.75|1533.75|1524.25|1532.25|1522.75|5
1740440070000|2025-02-24 23:34:30|1532.75|1523.25|1532.25|1522.75|1532.75|1523.25|1532.25|1522.75|2
1740440080000|2025-02-24 23:34:40|1531.75|1522.25|1531.75|1522.25|1532.75|1523.25|1531.75|1522.25|5
1740440090000|2025-02-24 23:34:50|1531.25|1521.75|1532.75|1523.25|1532.75|1523.25|1531.25|1521.75|4
1740440100000|2025-02-24 23:35:00|1532.25|1522.75|1530.25|1520.75|1532.75|1523.25|1530.25|1520.75|7
1740440110000|2025-02-24 23:35:10|1530.75|1521.25|1529.25|1519.75|1531.75|1522.25|1529.25|1519.75|10
1740440120000|2025-02-24 23:35:20|1528.75|1519.25|1528.25|1518.75|1528.75|1519.25|1525.75|1516.25|9
1740440130000|2025-02-24 23:35:30|1528.75|1519.25|1526.75|1517.25|1529.75|1520.25|1526.75|1517.25|9
1740440140000|2025-02-24 23:35:40|1527.75|1518.25|1529.75|1520.25|1529.75|1520.25|1527.75|1518.25|7
1740440150000|2025-02-24 23:35:50|1530.25|1520.75|1531.75|1522.25|1531.75|1522.25|1530.25|1520.75|6
1740440160000|2025-02-24 23:36:00|1532.25|1522.75|1532.75|1523.25|1532.75|1523.25|1532.25|1522.75|2
1740440170000|2025-02-24 23:36:10|1532.25|1522.75|1531.75|1522.25|1532.75|1523.25|1531.75|1522.25|4
1740440180000|2025-02-24 23:36:20|1532.25|1522.75|1530.75|1521.25|1532.75|1523.25|1530.75|1521.25|6
1740440190000|2025-02-24 23:36:30|1530.25|1520.75|1527.75|1518.25|1530.75|1521.25|1527.75|1518.25|8
1740440200000|2025-02-24 23:36:40|1528.25|1518.75|1528.75|1519.25|1528.75|1519.25|1527.75|1518.25|8
1740440210000|2025-02-24 23:36:50|1527.75|1518.25|1527.75|1518.25|1527.75|1518.25|1527.25|1517.75|5
1740440220000|2025-02-24 23:37:00|1526.75|1517.25|1526.75|1517.25|1527.75|1518.25|1526.25|1516.75|10
1740440230000|2025-02-24 23:37:10|1525.75|1516.25|1525.75|1516.25|1526.25|1516.75|1525.75|1516.25|3
1740440240000|2025-02-24 23:37:20|1526.25|1516.75|1528.75|1519.25|1528.75|1519.25|1524.75|1515.25|13
1740440250000|2025-02-24 23:37:30|1528.25|1518.75|1525.25|1515.75|1528.75|1519.25|1525.25|1515.75|16
1740440260000|2025-02-24 23:37:40|1525.75|1516.25|1526.75|1517.25|1526.75|1517.25|1525.75|1516.25|3
1740440270000|2025-02-24 23:37:50|1527.25|1517.75|1527.75|1518.25|1527.75|1518.25|1527.25|1517.75|2
1740440280000|2025-02-24 23:38:00|1528.75|1519.25|1529.75|1520.25|1529.75|1520.25|1528.75|1519.25|3
1740440290000|2025-02-24 23:38:10|1530.75|1521.25|1531.75|1522.25|1532.75|1523.25|1530.75|1521.25|9
1740440300000|2025-02-24 23:38:20|1532.25|1522.75|1529.75|1520.25|1532.25|1522.75|1529.75|1520.25|6
1740440310000|2025-02-24 23:38:30|1530.75|1521.25|1533.75|1524.25|1534.25|1524.75|1530.75|1521.25|12
1740440320000|2025-02-24 23:38:40|1534.25|1524.75|1533.75|1524.25|1534.75|1525.25|1533.75|1524.25|6
1740440330000|2025-02-24 23:38:50|1533.25|1523.75|1531.75|1522.25|1533.25|1523.75|1531.75|1522.25|8
1740440350000|2025-02-24 23:39:10|1532.25|1522.75|1533.75|1524.25|1533.75|1524.25|1532.25|1522.75|6
1740440360000|2025-02-24 23:39:20|1534.25|1524.75|1534.25|1524.75|1534.25|1524.75|1534.25|1524.75|1
1740440370000|2025-02-24 23:39:30|1534.75|1525.25|1535.75|1526.25|1536.25|1526.75|1534.75|1525.25|4
1740440380000|2025-02-24 23:39:40|1536.25|1526.75|1535.75|1526.25|1537.25|1527.75|1535.75|1526.25|4
1740440390000|2025-02-24 23:39:50|1535.25|1525.75|1536.25|1526.75|1536.25|1526.75|1534.75|1525.25|5
1740440400000|2025-02-24 23:40:00|1535.75|1526.25|1535.75|1526.25|1535.75|1526.25|1535.75|1526.25|1
1740440410000|2025-02-24 23:40:10|1535.25|1525.75|1534.25|1524.75|1535.25|1525.75|1534.25|1524.75|3
1740440420000|2025-02-24 23:40:20|1533.75|1524.25|1533.25|1523.75|1533.75|1524.25|1533.25|1523.75|2
1740440430000|2025-02-24 23:40:30|1533.75|1524.25|1536.75|1527.25|1536.75|1527.25|1533.75|1524.25|7
1740440440000|2025-02-24 23:40:40|1537.25|1527.75|1537.75|1528.25|1537.75|1528.25|1536.25|1526.75|5
1740440450000|2025-02-24 23:40:50|1538.25|1528.75|1538.75|1529.25|1538.75|1529.25|1538.25|1528.75|2
1740440460000|2025-02-24 23:41:00|1539.25|1529.75|1540.75|1531.25|1540.75|1531.25|1539.25|1529.75|4
1740440470000|2025-02-24 23:41:10|1541.25|1531.75|1541.25|1531.75|1541.25|1531.75|1539.75|1530.25|8
1740440480000|2025-02-24 23:41:20|1540.75|1531.25|1542.25|1532.75|1542.25|1532.75|1539.75|1530.25|10
1740440490000|2025-02-24 23:41:30|1542.75|1533.25|1543.75|1534.25|1544.25|1534.75|1542.75|1533.25|4
1740440500000|2025-02-24 23:41:40|1544.25|1534.75|1545.25|1535.75|1546.25|1536.75|1543.25|1533.75|10
1740440510000|2025-02-24 23:41:50|1544.75|1535.25|1545.75|1536.25|1546.25|1536.75|1544.25|1534.75|6
1740440520000|2025-02-24 23:42:00|1545.25|1535.75|1543.75|1534.25|1545.25|1535.75|1543.75|1534.25|6
1740440530000|2025-02-24 23:42:10|1544.25|1534.75|1545.75|1536.25|1545.75|1536.25|1544.25|1534.75|4
1740440540000|2025-02-24 23:42:20|1545.25|1535.75|1545.75|1536.25|1545.75|1536.25|1544.75|1535.25|6
1740440560000|2025-02-24 23:42:40|1545.25|1535.75|1544.75|1535.25|1545.25|1535.75|1544.25|1534.75|6
1740440570000|2025-02-24 23:42:50|1545.25|1535.75|1545.75|1536.25|1545.75|1536.25|1545.25|1535.75|2
1740440580000|2025-02-24 23:43:00|1545.25|1535.75|1545.75|1536.25|1545.75|1536.25|1544.75|1535.25|3
1740440590000|2025-02-24 23:43:10|1545.25|1535.75|1543.75|1534.25|1545.25|1535.75|1543.75|1534.25|6
1740440600000|2025-02-24 23:43:20|1544.25|1534.75|1542.75|1533.25|1544.75|1535.25|1542.75|1533.25|8
1740440610000|2025-02-24 23:43:30|1541.75|1532.25|1541.75|1532.25|1541.75|1532.25|1541.75|1532.25|1
1740440620000|2025-02-24 23:43:40|1540.75|1531.25|1537.75|1528.25|1541.25|1531.75|1537.25|1527.75|12
1740440630000|2025-02-24 23:43:50|1538.75|1529.25|1539.75|1530.25|1539.75|1530.25|1538.75|1529.25|5
1740440640000|2025-02-24 23:44:00|1540.25|1530.75|1539.75|1530.25|1541.25|1531.75|1539.75|1530.25|6
1740440650000|2025-02-24 23:44:10|1540.75|1531.25|1540.25|1530.75|1541.25|1531.75|1539.75|1530.25|5
1740440660000|2025-02-24 23:44:20|1539.75|1530.25|1541.75|1532.25|1541.75|1532.25|1539.75|1530.25|5
1740440670000|2025-02-24 23:44:30|1542.25|1532.75|1541.75|1532.25|1543.25|1533.75|1541.25|1531.75|10
1740440680000|2025-02-24 23:44:40|1542.25|1532.75|1541.25|1531.75|1542.75|1533.25|1541.25|1531.75|4
1740440690000|2025-02-24 23:44:50|1541.75|1532.25|1541.75|1532.25|1541.75|1532.25|1541.75|1532.25|1
1740440700000|2025-02-24 23:45:00|1542.25|1532.75|1542.75|1533.25|1542.75|1533.25|1542.25|1532.75|2
1740440710000|2025-02-24 23:45:10|1542.25|1532.75|1541.75|1532.25|1542.25|1532.75|1541.75|1532.25|2
1740440720000|2025-02-24 23:45:20|1541.25|1531.75|1541.75|1532.25|1541.75|1532.25|1541.25|1531.75|2
1740440730000|2025-02-24 23:45:30|1540.75|1531.25|1540.25|1530.75|1540.75|1531.25|1540.25|1530.75|2
1740440740000|2025-02-24 23:45:40|1539.75|1530.25|1539.75|1530.25|1540.25|1530.75|1539.75|1530.25|5
1740440750000|2025-02-24 23:45:50|1540.25|1530.75|1540.75|1531.25|1540.75|1531.25|1540.25|1530.75|2
1740440760000|2025-02-24 23:46:00|1541.25|1531.75|1539.75|1530.25|1541.75|1532.25|1539.75|1530.25|5
1740440770000|2025-02-24 23:46:10|1539.25|1529.75|1538.75|1529.25|1539.25|1529.75|1538.75|1529.25|2
1740440780000|2025-02-24 23:46:20|1538.25|1528.75|1538.75|1529.25|1538.75|1529.25|1538.25|1528.75|2
1740440800000|2025-02-24 23:46:40|1537.75|1528.25|1536.75|1527.25|1537.75|1528.25|1536.75|1527.25|3
1740440810000|2025-02-24 23:46:50|1536.25|1526.75|1534.25|1524.75|1536.25|1526.75|1534.25|1524.75|7
1740440820000|2025-02-24 23:47:00|1533.75|1524.25|1537.25|1527.75|1537.25|1527.75|1533.75|1524.25|10
1740440830000|2025-02-24 23:47:10|1537.75|1528.25|1535.75|1526.25|1537.75|1528.25|1535.25|1525.75|7
1740440840000|2025-02-24 23:47:20|1535.25|1525.75|1534.25|1524.75|1535.25|1525.75|1534.25|1524.75|3
1740440860000|2025-02-24 23:47:40|1534.75|1525.25|1535.75|1526.25|1535.75|1526.25|1534.75|1525.25|3
1740440870000|2025-02-24 23:47:50|1536.25|1526.75|1534.75|1525.25|1536.25|1526.75|1534.25|1524.75|5
1740440910000|2025-02-24 23:48:30|1535.25|1525.75|1535.25|1525.75|1535.25|1525.75|1535.25|1525.75|1
1740440920000|2025-02-24 23:48:40|1534.75|1525.25|1533.75|1524.25|1534.75|1525.25|1533.75|1524.25|3
1740440930000|2025-02-24 23:48:50|1532.75|1523.25|1532.75|1523.25|1532.75|1523.25|1532.25|1522.75|3
1740440940000|2025-02-24 23:49:00|1532.25|1522.75|1530.75|1521.25|1532.25|1522.75|1530.75|1521.25|5
1740440950000|2025-02-24 23:49:10|1531.25|1521.75|1531.75|1522.25|1532.75|1523.25|1531.25|1521.75|7
1740440960000|2025-02-24 23:49:20|1530.75|1521.25|1530.75|1521.25|1530.75|1521.25|1530.25|1520.75|3
1740440970000|2025-02-24 23:49:30|1529.75|1520.25|1530.25|1520.75|1530.75|1521.25|1528.75|1519.25|9
1740440980000|2025-02-24 23:49:40|1530.75|1521.25|1529.75|1520.25|1532.25|1522.75|1529.75|1520.25|9
1740440990000|2025-02-24 23:49:50|1529.25|1519.75|1528.75|1519.25|1529.25|1519.75|1528.75|1519.25|2
1740441010000|2025-02-24 23:50:10|1528.25|1518.75|1526.75|1517.25|1528.25|1518.75|1526.75|1517.25|6
1740441020000|2025-02-24 23:50:20|1525.75|1516.25|1524.75|1515.25|1525.75|1516.25|1524.75|1515.25|5
1740441030000|2025-02-24 23:50:30|1525.75|1516.25|1524.75|1515.25|1526.75|1517.25|1524.75|1515.25|9
1740441040000|2025-02-24 23:50:40|1524.25|1514.75|1523.75|1514.25|1524.25|1514.75|1523.75|1514.25|2
1740441050000|2025-02-24 23:50:50|1522.75|1513.25|1521.75|1512.25|1523.75|1514.25|1521.75|1512.25|7
1740441060000|2025-02-24 23:51:00|1522.75|1513.25|1523.75|1514.25|1524.75|1515.25|1522.75|1513.25|6
1740441070000|2025-02-24 23:51:10|1522.75|1513.25|1522.75|1513.25|1522.75|1513.25|1522.25|1512.75|3
1740441080000|2025-02-24 23:51:20|1522.25|1512.75|1522.75|1513.25|1522.75|1513.25|1522.25|1512.75|2
1740441090000|2025-02-24 23:51:30|1521.75|1512.25|1523.75|1514.25|1523.75|1514.25|1521.75|1512.25|4
1740441100000|2025-02-24 23:51:40|1524.75|1515.25|1522.75|1513.25|1524.75|1515.25|1522.75|1513.25|3
1740441120000|2025-02-24 23:52:00|1523.25|1513.75|1525.75|1516.25|1525.75|1516.25|1523.25|1513.75|5
1740441140000|2025-02-24 23:52:20|1525.25|1515.75|1522.75|1513.25|1525.75|1516.25|1522.75|1513.25|8
1740441150000|2025-02-24 23:52:30|1523.25|1513.75|1522.75|1513.25|1523.75|1514.25|1522.75|1513.25|4
1740441160000|2025-02-24 23:52:40|1522.25|1512.75|1522.75|1513.25|1522.75|1513.25|1522.25|1512.75|2
1740441170000|2025-02-24 23:52:50|1522.25|1512.75|1522.75|1513.25|1522.75|1513.25|1521.75|1512.25|4
1740441180000|2025-02-24 23:53:00|1523.25|1513.75|1521.75|1512.25|1523.25|1513.75|1521.75|1512.25|6
1740441190000|2025-02-24 23:53:10|1522.75|1513.25|1522.75|1513.25|1522.75|1513.25|1522.75|1513.25|1
1740441200000|2025-02-24 23:53:20|1523.75|1514.25|1524.75|1515.25|1524.75|1515.25|1523.75|1514.25|5
1740441210000|2025-02-24 23:53:30|1525.25|1515.75|1526.75|1517.25|1526.75|1517.25|1524.75|1515.25|7
1740441220000|2025-02-24 23:53:40|1526.25|1516.75|1529.75|1520.25|1529.75|1520.25|1526.25|1516.75|9
1740441230000|2025-02-24 23:53:50|1528.75|1519.25|1528.75|1519.25|1529.75|1520.25|1528.75|1519.25|4
1740441240000|2025-02-24 23:54:00|1528.25|1518.75|1528.75|1519.25|1528.75|1519.25|1528.25|1518.75|2
1740441250000|2025-02-24 23:54:10|1529.75|1520.25|1528.75|1519.25|1529.75|1520.25|1528.25|1518.75|5
1740441260000|2025-02-24 23:54:20|1528.25|1518.75|1528.25|1518.75|1528.25|1518.75|1528.25|1518.75|1
1740441270000|2025-02-24 23:54:30|1528.75|1519.25|1529.75|1520.25|1529.75|1520.25|1528.75|1519.25|3
1740441300000|2025-02-24 23:55:00|1530.25|1520.75|1530.75|1521.25|1530.75|1521.25|1530.25|1520.75|4
1740441310000|2025-02-24 23:55:10|1531.25|1521.75|1531.75|1522.25|1531.75|1522.25|1531.25|1521.75|2
1740441320000|2025-02-24 23:55:20|1532.75|1523.25|1529.75|1520.25|1532.75|1523.25|1529.75|1520.25|8
1740441330000|2025-02-24 23:55:30|1530.25|1520.75|1530.25|1520.75|1530.25|1520.75|1528.75|1519.25|5
1740441350000|2025-02-24 23:55:50|1530.75|1521.25|1530.75|1521.25|1530.75|1521.25|1530.75|1521.25|1
1740441360000|2025-02-24 23:56:00|1530.25|1520.75|1530.75|1521.25|1530.75|1521.25|1530.25|1520.75|2
1740441370000|2025-02-24 23:56:10|1530.25|1520.75|1527.75|1518.25|1530.25|1520.75|1527.75|1518.25|8
1740441380000|2025-02-24 23:56:20|1527.25|1517.75|1526.25|1516.75|1527.25|1517.75|1526.25|1516.75|2
1740441390000|2025-02-24 23:56:30|1525.75|1516.25|1527.25|1517.75|1527.25|1517.75|1525.75|1516.25|4
1740441400000|2025-02-24 23:56:40|1526.75|1517.25|1528.25|1518.75|1528.25|1518.75|1526.75|1517.25|3
1740441410000|2025-02-24 23:56:50|1527.75|1518.25|1526.75|1517.25|1527.75|1518.25|1526.75|1517.25|3
1740441440000|2025-02-24 23:57:20|1527.75|1518.25|1526.75|1517.25|1527.75|1518.25|1526.75|1517.25|3
1740441470000|2025-02-24 23:57:50|1527.25|1517.75|1528.75|1519.25|1528.75|1519.25|1527.25|1517.75|6
1740441480000|2025-02-24 23:58:00|1528.25|1518.75|1528.25|1518.75|1528.75|1519.25|1528.25|1518.75|3
1740441490000|2025-02-24 23:58:10|1528.75|1519.25|1528.75|1519.25|1528.75|1519.25|1528.75|1519.25|1
1740441500000|2025-02-24 23:58:20|1529.25|1519.75|1527.75|1518.25|1529.75|1520.25|1527.75|1518.25|5
1740441510000|2025-02-24 23:58:30|1528.25|1518.75|1530.25|1520.75|1530.25|1520.75|1528.25|1518.75|5
1740441520000|2025-02-24 23:58:40|1529.75|1520.25|1530.75|1521.25|1531.25|1521.75|1529.75|1520.25|4
1740441530000|2025-02-24 23:58:50|1530.25|1520.75|1530.75|1521.25|1530.75|1521.25|1529.75|1520.25|9
1740441540000|2025-02-24 23:59:00|1529.75|1520.25|1527.75|1518.25|1529.75|1520.25|1527.75|1518.25|5
1740441550000|2025-02-24 23:59:10|1527.25|1517.75|1527.75|1518.25|1528.25|1518.75|1527.25|1517.75|6
1740441560000|2025-02-24 23:59:20|1527.25|1517.75|1528.25|1518.75|1528.25|1518.75|1527.25|1517.75|3
1740441570000|2025-02-24 23:59:30|1528.75|1519.25|1529.25|1519.75|1529.25|1519.75|1528.75|1519.25|4
1740441580000|2025-02-24 23:59:40|1529.75|1520.25|1529.75|1520.25|1530.25|1520.75|1529.75|1520.25|3
1740441600000|2025-02-25 00:00:00|1529.25|1519.75|1529.25|1519.75|1529.25|1519.75|1529.25|1519.75|1
1740441610000|2025-02-25 00:00:10|1528.75|1519.25|1530.25|1520.75|1530.25|1520.75|1528.75|1519.25|8
1740441620000|2025-02-25 00:00:20|1530.75|1521.25|1532.25|1522.75|1532.25|1522.75|1530.75|1521.25|9
1740441630000|2025-02-25 00:00:30|1531.75|1522.25|1534.75|1525.25|1534.75|1525.25|1531.25|1521.75|8
1740441640000|2025-02-25 00:00:40|1534.25|1524.75|1536.25|1526.75|1536.25|1526.75|1534.25|1524.75|7
1740441650000|2025-02-25 00:00:50|1536.75|1527.25|1538.25|1528.75|1538.25|1528.75|1536.25|1526.75|5
1740441660000|2025-02-25 00:01:00|1537.25|1527.75|1537.75|1528.25|1539.25|1529.75|1537.25|1527.75|14
1740441670000|2025-02-25 00:01:10|1537.25|1527.75|1536.75|1527.25|1537.25|1527.75|1536.25|1526.75|4
1740441680000|2025-02-25 00:01:20|1536.25|1526.75|1538.75|1529.25|1538.75|1529.25|1536.25|1526.75|7
1740441690000|2025-02-25 00:01:30|1539.25|1529.75|1539.25|1529.75|1539.75|1530.25|1538.75|1529.25|5
1740441700000|2025-02-25 00:01:40|1539.75|1530.25|1539.25|1529.75|1539.75|1530.25|1538.75|1529.25|4
1740441710000|2025-02-25 00:01:50|1539.75|1530.25|1539.75|1530.25|1539.75|1530.25|1539.75|1530.25|1
1740441740000|2025-02-25 00:02:20|1539.25|1529.75|1539.25|1529.75|1539.75|1530.25|1539.25|1529.75|3
1740441750000|2025-02-25 00:02:30|1539.75|1530.25|1540.75|1531.25|1541.25|1531.75|1539.75|1530.25|5
1740441760000|2025-02-25 00:02:40|1541.25|1531.75|1541.75|1532.25|1541.75|1532.25|1541.25|1531.75|2
1740441780000|2025-02-25 00:03:00|1541.25|1531.75|1541.75|1532.25|1541.75|1532.25|1539.75|1530.25|6
1740441790000|2025-02-25 00:03:10|1542.25|1532.75|1543.25|1533.75|1543.25|1533.75|1542.25|1532.75|3
1740441800000|2025-02-25 00:03:20|1542.75|1533.25|1542.75|1533.25|1542.75|1533.25|1542.75|1533.25|1
1740441810000|2025-02-25 00:03:30|1543.25|1533.75|1543.75|1534.25|1544.25|1534.75|1543.25|1533.75|4
1740441820000|2025-02-25 00:03:40|1543.25|1533.75|1541.75|1532.25|1543.25|1533.75|1541.75|1532.25|4
1740441830000|2025-02-25 00:03:50|1541.25|1531.75|1540.75|1531.25|1541.25|1531.75|1540.75|1531.25|2
1740441840000|2025-02-25 00:04:00|1539.75|1530.25|1539.25|1529.75|1539.75|1530.25|1539.25|1529.75|2
1740441850000|2025-02-25 00:04:10|1538.75|1529.25|1537.75|1528.25|1538.75|1529.25|1536.75|1527.25|6
1740441860000|2025-02-25 00:04:20|1537.25|1527.75|1535.75|1526.25|1537.25|1527.75|1534.75|1525.25|8
1740441870000|2025-02-25 00:04:30|1535.25|1525.75|1533.75|1524.25|1535.25|1525.75|1533.75|1524.25|10
1740441880000|2025-02-25 00:04:40|1532.75|1523.25|1533.25|1523.75|1534.75|1525.25|1532.75|1523.25|6
1740441890000|2025-02-25 00:04:50|1532.75|1523.25|1531.75|1522.25|1532.75|1523.25|1530.75|1521.25|9
1740441900000|2025-02-25 00:05:00|1532.75|1523.25|1536.25|1526.75|1536.25|1526.75|1532.75|1523.25|11
1740441910000|2025-02-25 00:05:10|1535.75|1526.25|1535.25|1525.75|1535.75|1526.25|1533.75|1524.25|12
1740441920000|2025-02-25 00:05:20|1534.75|1525.25|1531.75|1522.25|1534.75|1525.25|1531.75|1522.25|6
1740441930000|2025-02-25 00:05:30|1531.25|1521.75|1530.25|1520.75|1532.75|1523.25|1530.25|1520.75|6
1740441940000|2025-02-25 00:05:40|1529.75|1520.25|1529.75|1520.25|1530.25|1520.75|1529.75|1520.25|3
1740441950000|2025-02-25 00:05:50|1529.25|1519.75|1529.75|1520.25|1529.75|1520.25|1528.75|1519.25|3
1740441960000|2025-02-25 00:06:00|1530.25|1520.75|1527.75|1518.25|1530.25|1520.75|1527.75|1518.25|8
1740441970000|2025-02-25 00:06:10|1528.75|1519.25|1526.75|1517.25|1529.25|1519.75|1526.75|1517.25|7
1740441980000|2025-02-25 00:06:20|1526.25|1516.75|1525.75|1516.25|1527.25|1517.75|1525.75|1516.25|5
1740441990000|2025-02-25 00:06:30|1525.25|1515.75|1524.75|1515.25|1525.75|1516.25|1524.75|1515.25|6
1740442000000|2025-02-25 00:06:40|1524.25|1514.75|1523.25|1513.75|1524.25|1514.75|1523.25|1513.75|5
1740442010000|2025-02-25 00:06:50|1523.75|1514.25|1525.25|1515.75|1525.75|1516.25|1523.75|1514.25|8
1740442020000|2025-02-25 00:07:00|1524.75|1515.25|1522.75|1513.25|1525.25|1515.75|1522.75|1513.25|9
1740442030000|2025-02-25 00:07:10|1524.25|1514.75|1524.25|1514.75|1524.75|1515.25|1524.25|1514.75|3
1740442040000|2025-02-25 00:07:20|1524.75|1515.25|1520.75|1511.25|1524.75|1515.25|1520.75|1511.25|9
1740442050000|2025-02-25 00:07:30|1520.25|1510.75|1519.75|1510.25|1520.25|1510.75|1519.25|1509.75|4
1740442060000|2025-02-25 00:07:40|1520.75|1511.25|1522.25|1512.75|1522.25|1512.75|1520.75|1511.25|6
1740442070000|2025-02-25 00:07:50|1521.75|1512.25|1518.25|1508.75|1521.75|1512.25|1518.25|1508.75|8
1740442080000|2025-02-25 00:08:00|1518.75|1509.25|1520.75|1511.25|1520.75|1511.25|1518.25|1508.75|6
1740442090000|2025-02-25 00:08:10|1521.75|1512.25|1523.25|1513.75|1524.75|1515.25|1521.75|1512.25|20
1740442100000|2025-02-25 00:08:20|1523.75|1514.25|1519.75|1510.25|1523.75|1514.25|1519.75|1510.25|8
1740442110000|2025-02-25 00:08:30|1519.25|1509.75|1516.25|1506.75|1519.25|1509.75|1516.25|1506.75|7
1740442120000|2025-02-25 00:08:40|1515.25|1505.75|1512.75|1503.25|1515.75|1506.25|1512.75|1503.25|11
1740442130000|2025-02-25 00:08:50|1514.75|1505.25|1513.75|1504.25|1514.75|1505.25|1513.25|1503.75|5
1740442140000|2025-02-25 00:09:00|1513.25|1503.75|1512.75|1503.25|1513.75|1504.25|1512.75|1503.25|3
1740442150000|2025-02-25 00:09:10|1513.25|1503.75|1513.75|1504.25|1514.75|1505.25|1513.25|1503.75|7
1740442160000|2025-02-25 00:09:20|1513.25|1503.75|1515.75|1506.25|1516.25|1506.75|1513.25|1503.75|7
1740442170000|2025-02-25 00:09:30|1516.25|1506.75|1518.75|1509.25|1520.25|1510.75|1516.25|1506.75|10
1740442180000|2025-02-25 00:09:40|1519.25|1509.75|1517.75|1508.25|1519.75|1510.25|1517.25|1507.75|7
1740442190000|2025-02-25 00:09:50|1516.75|1507.25|1515.75|1506.25|1516.75|1507.25|1515.75|1506.25|3
1740442200000|2025-02-25 00:10:00|1515.25|1505.75|1514.75|1505.25|1515.75|1506.25|1514.75|1505.25|6
1740442210000|2025-02-25 00:10:10|1514.25|1504.75|1514.75|1505.25|1516.25|1506.75|1514.25|1504.75|8
1740442220000|2025-02-25 00:10:20|1515.25|1505.75|1516.25|1506.75|1516.25|1506.75|1514.25|1504.75|9
1740442230000|2025-02-25 00:10:30|1516.75|1507.25|1516.25|1506.75|1516.75|1507.25|1515.75|1506.25|5
1740442240000|2025-02-25 00:10:40|1515.25|1505.75|1514.75|1505.25|1515.75|1506.25|1514.75|1505.25|4
1740442250000|2025-02-25 00:10:50|1514.25|1504.75|1509.75|1500.25|1514.25|1504.75|1509.75|1500.25|9
1740442260000|2025-02-25 00:11:00|1510.25|1500.75|1512.25|1502.75|1512.25|1502.75|1509.25|1499.75|8
1740442270000|2025-02-25 00:11:10|1512.75|1503.25|1508.75|1499.25|1512.75|1503.25|1508.75|1499.25|8
1740442280000|2025-02-25 00:11:20|1508.25|1498.75|1505.75|1496.25|1508.25|1498.75|1505.75|1496.25|6
1740442290000|2025-02-25 00:11:30|1505.25|1495.75|1502.75|1493.25|1505.25|1495.75|1502.75|1493.25|4
1740442300000|2025-02-25 00:11:40|1502.25|1492.75|1499.75|1490.25|1502.25|1492.75|1499.75|1490.25|10
1740442310000|2025-02-25 00:11:50|1501.75|1492.25|1501.75|1492.25|1504.25|1494.75|1501.75|1492.25|14
1740442320000|2025-02-25 00:12:00|1502.25|1492.75|1503.25|1493.75|1503.75|1494.25|1501.75|1492.25|9
1740442330000|2025-02-25 00:12:10|1503.75|1494.25|1505.25|1495.75|1505.75|1496.25|1503.25|1493.75|10
1740442340000|2025-02-25 00:12:20|1505.75|1496.25|1509.75|1500.25|1510.75|1501.25|1505.75|1496.25|19
1740442350000|2025-02-25 00:12:30|1509.25|1499.75|1508.75|1499.25|1510.25|1500.75|1508.75|1499.25|10
1740442360000|2025-02-25 00:12:40|1509.25|1499.75|1507.25|1497.75|1509.75|1500.25|1507.25|1497.75|10
1740442370000|2025-02-25 00:12:50|1506.75|1497.25|1505.75|1496.25|1506.75|1497.25|1505.75|1496.25|11
1740442380000|2025-02-25 00:13:00|1504.75|1495.25|1504.25|1494.75|1506.25|1496.75|1504.25|1494.75|9
1740442390000|2025-02-25 00:13:10|1504.75|1495.25|1500.75|1491.25|1504.75|1495.25|1500.75|1491.25|15
1740442400000|2025-02-25 00:13:20|1501.25|1491.75|1501.25|1491.75|1501.25|1491.75|1500.75|1491.25|5
1740442410000|2025-02-25 00:13:30|1500.75|1491.25|1499.25|1489.75|1500.75|1491.25|1499.25|1489.75|6
1740442420000|2025-02-25 00:13:40|1498.75|1489.25|1499.75|1490.25|1502.75|1493.25|1498.75|1489.25|12
1740442430000|2025-02-25 00:13:50|1499.25|1489.75|1500.25|1490.75|1500.25|1490.75|1496.75|1487.25|13
1740442440000|2025-02-25 00:14:00|1500.75|1491.25|1502.75|1493.25|1503.75|1494.25|1500.75|1491.25|11
1740442450000|2025-02-25 00:14:10|1503.25|1493.75|1500.25|1490.75|1503.25|1493.75|1498.75|1489.25|11
1740442460000|2025-02-25 00:14:20|1500.75|1491.25|1498.25|1488.75|1500.75|1491.25|1498.25|1488.75|8
1740442470000|2025-02-25 00:14:30|1497.75|1488.25|1490.75|1481.25|1497.75|1488.25|1489.75|1480.25|16
1740442480000|2025-02-25 00:14:40|1490.25|1480.75|1495.75|1486.25|1495.75|1486.25|1490.25|1480.75|14
1740442490000|2025-02-25 00:14:50|1496.25|1486.75|1496.25|1486.75|1498.25|1488.75|1494.75|1485.25|16
1740442500000|2025-02-25 00:15:00|1495.75|1486.25|1497.25|1487.75|1497.75|1488.25|1494.75|1485.25|10
1740442510000|2025-02-25 00:15:10|1498.25|1488.75|1499.75|1490.25|1501.75|1492.25|1498.25|1488.75|14
1740442520000|2025-02-25 00:15:20|1500.25|1490.75|1502.75|1493.25|1503.75|1494.25|1500.25|1490.75|12
1740442530000|2025-02-25 00:15:30|1502.25|1492.75|1503.75|1494.25|1505.25|1495.75|1501.75|1492.25|9
1740442540000|2025-02-25 00:15:40|1502.75|1493.25|1501.75|1492.25|1502.75|1493.25|1501.75|1492.25|9
1740442550000|2025-02-25 00:15:50|1502.25|1492.75|1500.75|1491.25|1502.25|1492.75|1500.75|1491.25|5
1740442560000|2025-02-25 00:16:00|1500.25|1490.75|1501.75|1492.25|1501.75|1492.25|1499.25|1489.75|11
1740442570000|2025-02-25 00:16:10|1502.25|1492.75|1504.75|1495.25|1504.75|1495.25|1501.75|1492.25|9
1740442580000|2025-02-25 00:16:20|1505.25|1495.75|1508.25|1498.75|1508.25|1498.75|1504.25|1494.75|16
1740442590000|2025-02-25 00:16:30|1508.75|1499.25|1511.75|1502.25|1511.75|1502.25|1508.25|1498.75|13
1740442600000|2025-02-25 00:16:40|1511.25|1501.75|1513.75|1504.25|1513.75|1504.25|1510.75|1501.25|10
1740442610000|2025-02-25 00:16:50|1514.25|1504.75|1516.75|1507.25|1517.25|1507.75|1514.25|1504.75|9
1740442620000|2025-02-25 00:17:00|1516.25|1506.75|1517.25|1507.75|1517.25|1507.75|1516.25|1506.75|5
1740442630000|2025-02-25 00:17:10|1516.75|1507.25|1513.25|1503.75|1517.75|1508.25|1513.25|1503.75|15
1740442640000|2025-02-25 00:17:20|1512.75|1503.25|1511.75|1502.25|1513.75|1504.25|1511.75|1502.25|8
1740442650000|2025-02-25 00:17:30|1511.25|1501.75|1511.75|1502.25|1514.25|1504.75|1511.25|1501.75|8
1740442670000|2025-02-25 00:17:50|1512.25|1502.75|1515.25|1505.75|1515.25|1505.75|1512.25|1502.75|8
1740442680000|2025-02-25 00:18:00|1514.75|1505.25|1514.75|1505.25|1514.75|1505.25|1514.75|1505.25|1
1740442690000|2025-02-25 00:18:10|1515.25|1505.75|1515.75|1506.25|1516.75|1507.25|1515.25|1505.75|6
1740442700000|2025-02-25 00:18:20|1516.25|1506.75|1515.75|1506.25|1516.25|1506.75|1515.75|1506.25|2
1740442710000|2025-02-25 00:18:30|1515.25|1505.75|1514.25|1504.75|1515.75|1506.25|1512.75|1503.25|11
1740442720000|2025-02-25 00:18:40|1513.75|1504.25|1517.25|1507.75|1517.25|1507.75|1513.75|1504.25|7
1740442730000|2025-02-25 00:18:50|1519.75|1510.25|1519.25|1509.75|1519.75|1510.25|1518.75|1509.25|3
1740442740000|2025-02-25 00:19:00|1518.75|1509.25|1519.75|1510.25|1519.75|1510.25|1518.25|1508.75|8
1740442750000|2025-02-25 00:19:10|1519.25|1509.75|1523.25|1513.75|1523.25|1513.75|1519.25|1509.75|7
1740442760000|2025-02-25 00:19:20|1523.75|1514.25|1526.25|1516.75|1526.75|1517.25|1523.75|1514.25|9
1740442770000|2025-02-25 00:19:30|1525.75|1516.25|1527.25|1517.75|1528.25|1518.75|1525.75|1516.25|9
1740442780000|2025-02-25 00:19:40|1527.75|1518.25|1529.25|1519.75|1529.25|1519.75|1527.25|1517.75|10
1740442790000|2025-02-25 00:19:50|1529.75|1520.25|1530.75|1521.25|1530.75|1521.25|1529.75|1520.25|3
1740442800000|2025-02-25 00:20:00|1531.25|1521.75|1531.75|1522.25|1531.75|1522.25|1529.75|1520.25|6
1740442820000|2025-02-25 00:20:20|1532.25|1522.75|1535.25|1525.75|1535.25|1525.75|1532.25|1522.75|7
1740442830000|2025-02-25 00:20:30|1535.75|1526.25|1536.75|1527.25|1537.25|1527.75|1535.75|1526.25|7
1740442840000|2025-02-25 00:20:40|1537.25|1527.75|1539.75|1530.25|1539.75|1530.25|1537.25|1527.75|9
1740442850000|2025-02-25 00:20:50|1539.25|1529.75|1537.75|1528.25|1539.75|1530.25|1537.75|1528.25|9
1740442860000|2025-02-25 00:21:00|1538.25|1528.75|1539.75|1530.25|1539.75|1530.25|1538.25|1528.75|3
1740442870000|2025-02-25 00:21:10|1540.25|1530.75|1539.75|1530.25|1540.25|1530.75|1539.75|1530.25|2
1740442880000|2025-02-25 00:21:20|1540.25|1530.75|1535.75|1526.25|1540.25|1530.75|1535.75|1526.25|11
1740442890000|2025-02-25 00:21:30|1536.25|1526.75|1540.25|1530.75|1540.25|1530.75|1535.75|1526.25|12
1740442900000|2025-02-25 00:21:40|1540.75|1531.25|1540.75|1531.25|1541.25|1531.75|1540.75|1531.25|9
1740442910000|2025-02-25 00:21:50|1541.25|1531.75|1540.25|1530.75|1541.75|1532.25|1540.25|1530.75|9
1740442920000|2025-02-25 00:22:00|1540.75|1531.25|1540.75|1531.25|1541.25|1531.75|1540.25|1530.75|5
1740442930000|2025-02-25 00:22:10|1541.25|1531.75|1537.75|1528.25|1541.75|1532.25|1537.75|1528.25|11
1740442940000|2025-02-25 00:22:20|1537.25|1527.75|1536.25|1526.75|1538.25|1528.75|1536.25|1526.75|9
1740442950000|2025-02-25 00:22:30|1535.25|1525.75|1535.75|1526.25|1535.75|1526.25|1533.75|1524.25|6
1740442960000|2025-02-25 00:22:40|1536.25|1526.75|1535.75|1526.25|1536.75|1527.25|1535.75|1526.25|6
1740442970000|2025-02-25 00:22:50|1536.25|1526.75|1537.75|1528.25|1537.75|1528.25|1536.25|1526.75|3
1740442980000|2025-02-25 00:23:00|1538.25|1528.75|1536.75|1527.25|1538.75|1529.25|1536.75|1527.25|10
1740442990000|2025-02-25 00:23:10|1537.25|1527.75|1537.75|1528.25|1537.75|1528.25|1537.25|1527.75|2
1740443000000|2025-02-25 00:23:20|1538.25|1528.75|1538.25|1528.75|1538.25|1528.75|1537.75|1528.25|5
1740443010000|2025-02-25 00:23:30|1538.75|1529.25|1540.75|1531.25|1541.25|1531.75|1538.75|1529.25|7
1740443020000|2025-02-25 00:23:40|1541.25|1531.75|1541.75|1532.25|1541.75|1532.25|1541.25|1531.75|2
1740443030000|2025-02-25 00:23:50|1542.25|1532.75|1542.25|1532.75|1542.25|1532.75|1542.25|1532.75|1
1740443040000|2025-02-25 00:24:00|1541.75|1532.25|1542.25|1532.75|1542.25|1532.75|1541.75|1532.25|2
1740443050000|2025-02-25 00:24:10|1542.75|1533.25|1544.25|1534.75|1544.25|1534.75|1542.75|1533.25|4
1740443060000|2025-02-25 00:24:20|1544.75|1535.25|1544.75|1535.25|1544.75|1535.25|1544.75|1535.25|1
1740443070000|2025-02-25 00:24:30|1544.25|1534.75|1542.75|1533.25|1545.75|1536.25|1542.75|1533.25|10
1740443080000|2025-02-25 00:24:40|1541.75|1532.25|1543.75|1534.25|1543.75|1534.25|1540.75|1531.25|9
1740443090000|2025-02-25 00:24:50|1543.25|1533.75|1543.75|1534.25|1543.75|1534.25|1542.75|1533.25|6
1740443100000|2025-02-25 00:25:00|1544.25|1534.75|1543.75|1534.25|1544.75|1535.25|1543.75|1534.25|6
1740443110000|2025-02-25 00:25:10|1544.25|1534.75|1542.25|1532.75|1544.25|1534.75|1542.25|1532.75|10
1740443120000|2025-02-25 00:25:20|1543.25|1533.75|1541.25|1531.75|1543.25|1533.75|1541.25|1531.75|4
1740443130000|2025-02-25 00:25:30|1541.75|1532.25|1541.75|1532.25|1543.25|1533.75|1541.25|1531.75|9
1740443140000|2025-02-25 00:25:40|1542.25|1532.75|1543.25|1533.75|1544.25|1534.75|1542.25|1532.75|7
1740443150000|2025-02-25 00:25:50|1543.75|1534.25|1544.25|1534.75|1544.25|1534.75|1543.75|1534.25|2
1740443160000|2025-02-25 00:26:00|1544.75|1535.25|1545.25|1535.75|1545.75|1536.25|1544.75|1535.25|6
1740443170000|2025-02-25 00:26:10|1545.75|1536.25|1545.75|1536.25|1545.75|1536.25|1545.75|1536.25|1
1740443180000|2025-02-25 00:26:20|1545.25|1535.75|1545.25|1535.75|1545.25|1535.75|1545.25|1535.75|1
1740443190000|2025-02-25 00:26:30|1545.75|1536.25|1545.75|1536.25|1546.25|1536.75|1545.75|1536.25|5
1740443200000|2025-02-25 00:26:40|1546.25|1536.75|1544.75|1535.25|1546.25|1536.75|1544.75|1535.25|4
1740443210000|2025-02-25 00:26:50|1544.25|1534.75|1544.25|1534.75|1544.25|1534.75|1544.25|1534.75|1
1740443220000|2025-02-25 00:27:00|1543.75|1534.25|1543.25|1533.75|1543.75|1534.25|1543.25|1533.75|2
1740443230000|2025-02-25 00:27:10|1542.75|1533.25|1542.75|1533.25|1542.75|1533.25|1542.25|1532.75|3
1740443240000|2025-02-25 00:27:20|1541.25|1531.75|1541.75|1532.25|1541.75|1532.25|1541.25|1531.75|2
1740443250000|2025-02-25 00:27:30|1541.25|1531.75|1540.25|1530.75|1541.75|1532.25|1539.25|1529.75|9
1740443260000|2025-02-25 00:27:40|1539.75|1530.25|1538.25|1528.75|1539.75|1530.25|1538.25|1528.75|8
1740443270000|2025-02-25 00:27:50|1537.75|1528.25|1537.75|1528.25|1537.75|1528.25|1535.75|1526.25|11
1740443280000|2025-02-25 00:28:00|1537.25|1527.75|1534.25|1524.75|1537.25|1527.75|1533.75|1524.25|12
1740443290000|2025-02-25 00:28:10|1534.75|1525.25|1535.25|1525.75|1535.25|1525.75|1533.75|1524.25|6
1740443300000|2025-02-25 00:28:20|1535.75|1526.25|1534.75|1525.25|1536.75|1527.25|1534.25|1524.75|9
1740443310000|2025-02-25 00:28:30|1534.25|1524.75|1533.75|1524.25|1534.25|1524.75|1533.25|1523.75|6
1740443320000|2025-02-25 00:28:40|1533.25|1523.75|1533.25|1523.75|1533.75|1524.25|1532.25|1522.75|9
1740443330000|2025-02-25 00:28:50|1532.75|1523.25|1533.25|1523.75|1533.25|1523.75|1532.25|1522.75|6
1740443340000|2025-02-25 00:29:00|1532.75|1523.25|1535.25|1525.75|1535.25|1525.75|1532.75|1523.25|5
1740443350000|2025-02-25 00:29:10|1534.75|1525.25|1534.75|1525.25|1534.75|1525.25|1534.25|1524.75|3
1740443370000|2025-02-25 00:29:30|1533.75|1524.25|1531.25|1521.75|1533.75|1524.25|1530.25|1520.75|9
1740443380000|2025-02-25 00:29:40|1530.25|1520.75|1531.75|1522.25|1532.75|1523.25|1529.75|1520.25|12
1740443390000|2025-02-25 00:29:50|1531.25|1521.75|1531.75|1522.25|1531.75|1522.25|1531.25|1521.75|4
1740443400000|2025-02-25 00:30:00|1532.25|1522.75|1534.25|1524.75|1534.25|1524.75|1532.25|1522.75|5
1740443410000|2025-02-25 00:30:10|1534.75|1525.25|1537.25|1527.75|1537.25|1527.75|1534.75|1525.25|10
1740443420000|2025-02-25 00:30:20|1538.25|1528.75|1541.25|1531.75|1541.25|1531.75|1538.25|1528.75|7
1740443430000|2025-02-25 00:30:30|1540.75|1531.25|1540.75|1531.25|1541.25|1531.75|1538.75|1529.25|12
1740443440000|2025-02-25 00:30:40|1541.25|1531.75|1539.75|1530.25|1541.25|1531.75|1539.75|1530.25|3
1740443450000|2025-02-25 00:30:50|1539.25|1529.75|1542.75|1533.25|1543.75|1534.25|1538.25|1528.75|16
1740443460000|2025-02-25 00:31:00|1542.25|1532.75|1541.25|1531.75|1542.75|1533.25|1539.75|1530.25|14
1740443470000|2025-02-25 00:31:10|1542.25|1532.75|1541.75|1532.25|1542.75|1533.25|1541.75|1532.25|9
1740443480000|2025-02-25 00:31:20|1541.25|1531.75|1540.25|1530.75|1541.25|1531.75|1539.75|1530.25|4
1740443490000|2025-02-25 00:31:30|1539.75|1530.25|1538.75|1529.25|1539.75|1530.25|1538.25|1528.75|7
1740443500000|2025-02-25 00:31:40|1538.25|1528.75|1535.75|1526.25|1538.25|1528.75|1535.75|1526.25|8
1740443510000|2025-02-25 00:31:50|1536.25|1526.75|1535.75|1526.25|1536.25|1526.75|1535.25|1525.75|4
1740443520000|2025-02-25 00:32:00|1534.75|1525.25|1532.25|1522.75|1534.75|1525.25|1531.75|1522.25|7
1740443530000|2025-02-25 00:32:10|1533.25|1523.75|1531.75|1522.25|1534.25|1524.75|1531.75|1522.25|8
1740443540000|2025-02-25 00:32:20|1532.25|1522.75|1532.75|1523.25|1533.75|1524.25|1532.25|1522.75|6
1740443550000|2025-02-25 00:32:30|1533.25|1523.75|1531.75|1522.25|1533.75|1524.25|1531.75|1522.25|6
1740443560000|2025-02-25 00:32:40|1532.25|1522.75|1533.25|1523.75|1533.25|1523.75|1532.25|1522.75|3
1740443570000|2025-02-25 00:32:50|1533.75|1524.25|1533.25|1523.75|1533.75|1524.25|1533.25|1523.75|2
1740443580000|2025-02-25 00:33:00|1532.25|1522.75|1533.25|1523.75|1533.25|1523.75|1532.25|1522.75|4
1740443590000|2025-02-25 00:33:10|1532.25|1522.75|1533.25|1523.75|1533.25|1523.75|1531.75|1522.25|5
1740443600000|2025-02-25 00:33:20|1533.75|1524.25|1530.75|1521.25|1533.75|1524.25|1530.75|1521.25|6
1740443610000|2025-02-25 00:33:30|1530.25|1520.75|1528.75|1519.25|1530.75|1521.25|1528.75|1519.25|5
1740443620000|2025-02-25 00:33:40|1528.25|1518.75|1525.75|1516.25|1528.25|1518.75|1525.75|1516.25|6
1740443630000|2025-02-25 00:33:50|1525.25|1515.75|1526.75|1517.25|1527.25|1517.75|1525.25|1515.75|10
1740443640000|2025-02-25 00:34:00|1527.75|1518.25|1526.75|1517.25|1527.75|1518.25|1525.25|1515.75|11
1740443650000|2025-02-25 00:34:10|1527.25|1517.75|1529.25|1519.75|1529.75|1520.25|1526.75|1517.25|11
1740443660000|2025-02-25 00:34:20|1529.75|1520.25|1530.75|1521.25|1531.25|1521.75|1528.25|1518.75|15
1740443670000|2025-02-25 00:34:30|1531.25|1521.75|1529.75|1520.25|1531.75|1522.25|1529.75|1520.25|9
1740443680000|2025-02-25 00:34:40|1530.25|1520.75|1528.25|1518.75|1530.25|1520.75|1528.25|1518.75|9
1740443690000|2025-02-25 00:34:50|1528.75|1519.25|1528.25|1518.75|1528.75|1519.25|1528.25|1518.75|6
1740443700000|2025-02-25 00:35:00|1527.75|1518.25|1526.75|1517.25|1527.75|1518.25|1525.75|1516.25|8
1740443710000|2025-02-25 00:35:10|1527.25|1517.75|1525.75|1516.25|1527.75|1518.25|1525.75|1516.25|8
1740443720000|2025-02-25 00:35:20|1526.25|1516.75|1525.25|1515.75|1526.75|1517.25|1525.25|1515.75|7
1740443730000|2025-02-25 00:35:30|1524.75|1515.25|1525.75|1516.25|1527.25|1517.75|1523.75|1514.25|11
1740443740000|2025-02-25 00:35:40|1525.25|1515.75|1524.75|1515.25|1525.25|1515.75|1523.75|1514.25|8
1740443750000|2025-02-25 00:35:50|1524.25|1514.75|1526.25|1516.75|1526.25|1516.75|1523.25|1513.75|8
1740443760000|2025-02-25 00:36:00|1526.75|1517.25|1530.25|1520.75|1530.25|1520.75|1526.75|1517.25|18
1740443770000|2025-02-25 00:36:10|1528.75|1519.25|1530.75|1521.25|1530.75|1521.25|1528.25|1518.75|13
1740443780000|2025-02-25 00:36:20|1531.25|1521.75|1530.75|1521.25|1531.25|1521.75|1529.25|1519.75|11
1740443790000|2025-02-25 00:36:30|1529.75|1520.25|1530.75|1521.25|1531.25|1521.75|1529.25|1519.75|11
1740443800000|2025-02-25 00:36:40|1531.25|1521.75|1533.75|1524.25|1535.25|1525.75|1531.25|1521.75|13
1740443810000|2025-02-25 00:36:50|1534.25|1524.75|1535.25|1525.75|1535.25|1525.75|1533.75|1524.25|14
1740443820000|2025-02-25 00:37:00|1534.75|1525.25|1533.75|1524.25|1534.75|1525.25|1533.75|1524.25|5
1740443830000|2025-02-25 00:37:10|1534.25|1524.75|1532.25|1522.75|1534.25|1524.75|1532.25|1522.75|9
1740443840000|2025-02-25 00:37:20|1531.75|1522.25|1531.75|1522.25|1532.75|1523.25|1531.25|1521.75|11
1740443850000|2025-02-25 00:37:30|1530.75|1521.25|1529.25|1519.75|1530.75|1521.25|1528.75|1519.25|14
1740443860000|2025-02-25 00:37:40|1528.75|1519.25|1525.75|1516.25|1528.75|1519.25|1525.75|1516.25|16
1740443870000|2025-02-25 00:37:50|1526.75|1517.25|1525.75|1516.25|1526.75|1517.25|1525.75|1516.25|3
1740443880000|2025-02-25 00:38:00|1525.25|1515.75|1523.75|1514.25|1525.25|1515.75|1523.25|1513.75|10
1740443890000|2025-02-25 00:38:10|1524.25|1514.75|1524.25|1514.75|1526.25|1516.75|1522.25|1512.75|19
1740443900000|2025-02-25 00:38:20|1524.75|1515.25|1521.75|1512.25|1524.75|1515.25|1521.75|1512.25|12
1740443910000|2025-02-25 00:38:30|1522.25|1512.75|1523.75|1514.25|1525.75|1516.25|1522.25|1512.75|15
1740443920000|2025-02-25 00:38:40|1523.25|1513.75|1521.75|1512.25|1523.25|1513.75|1521.25|1511.75|14
1740443930000|2025-02-25 00:38:50|1522.75|1513.25|1520.25|1510.75|1522.75|1513.25|1519.75|1510.25|8
1740443940000|2025-02-25 00:39:00|1520.75|1511.25|1521.25|1511.75|1522.25|1512.75|1519.75|1510.25|20
1740443950000|2025-02-25 00:39:10|1521.75|1512.25|1521.75|1512.25|1523.75|1514.25|1520.75|1511.25|17
1740443960000|2025-02-25 00:39:20|1522.25|1512.75|1521.75|1512.25|1523.25|1513.75|1521.25|1511.75|17
1740443970000|2025-02-25 00:39:30|1521.25|1511.75|1519.25|1509.75|1521.25|1511.75|1518.75|1509.25|7
1740443980000|2025-02-25 00:39:40|1519.75|1510.25|1519.25|1509.75|1523.25|1513.75|1518.75|1509.25|16
1740443990000|2025-02-25 00:39:50|1519.75|1510.25|1520.75|1511.25|1520.75|1511.25|1518.75|1509.25|11
1740444000000|2025-02-25 00:40:00|1521.75|1512.25|1523.75|1514.25|1523.75|1514.25|1521.75|1512.25|17
1740444010000|2025-02-25 00:40:10|1524.25|1514.75|1525.75|1516.25|1525.75|1516.25|1522.25|1512.75|18
1740444020000|2025-02-25 00:40:20|1526.25|1516.75|1524.75|1515.25|1526.75|1517.25|1523.75|1514.25|17
1740444030000|2025-02-25 00:40:30|1525.25|1515.75|1525.75|1516.25|1526.75|1517.25|1524.25|1514.75|20
1740444040000|2025-02-25 00:40:40|1525.25|1515.75|1521.75|1512.25|1526.25|1516.75|1521.75|1512.25|19
1740444050000|2025-02-25 00:40:50|1522.25|1512.75|1521.75|1512.25|1522.75|1513.25|1520.25|1510.75|12
1740444060000|2025-02-25 00:41:00|1521.25|1511.75|1518.75|1509.25|1521.75|1512.25|1518.25|1508.75|18
1740444070000|2025-02-25 00:41:10|1519.25|1509.75|1518.75|1509.25|1520.75|1511.25|1517.75|1508.25|20
1740444080000|2025-02-25 00:41:20|1519.25|1509.75|1519.75|1510.25|1520.75|1511.25|1518.75|1509.25|14
1740444090000|2025-02-25 00:41:30|1520.25|1510.75|1519.75|1510.25|1522.75|1513.25|1519.75|1510.25|21
1740444100000|2025-02-25 00:41:40|1519.25|1509.75|1521.75|1512.25|1521.75|1512.25|1518.75|1509.25|16
1740444110000|2025-02-25 00:41:50|1522.25|1512.75|1524.75|1515.25|1525.25|1515.75|1522.25|1512.75|19
1740444120000|2025-02-25 00:42:00|1525.25|1515.75|1524.75|1515.25|1526.75|1517.25|1523.75|1514.25|18
1740444130000|2025-02-25 00:42:10|1525.25|1515.75|1524.75|1515.25|1527.25|1517.75|1524.75|1515.25|18
1740444140000|2025-02-25 00:42:20|1524.25|1514.75|1524.75|1515.25|1525.75|1516.25|1523.75|1514.25|17
1740444150000|2025-02-25 00:42:30|1524.25|1514.75|1521.25|1511.75|1524.25|1514.75|1520.75|1511.25|11
1740444160000|2025-02-25 00:42:40|1520.75|1511.25|1519.75|1510.25|1521.75|1512.25|1519.25|1509.75|14
1740444170000|2025-02-25 00:42:50|1520.75|1511.25|1518.75|1509.25|1520.75|1511.25|1518.25|1508.75|11
1740444180000|2025-02-25 00:43:00|1518.25|1508.75|1515.25|1505.75|1518.25|1508.75|1515.25|1505.75|14
1740444190000|2025-02-25 00:43:10|1515.75|1506.25|1515.75|1506.25|1517.75|1508.25|1515.25|1505.75|11
1740444200000|2025-02-25 00:43:20|1515.25|1505.75|1515.75|1506.25|1516.75|1507.25|1514.25|1504.75|11
1740444210000|2025-02-25 00:43:30|1515.25|1505.75|1516.25|1506.75|1516.25|1506.75|1513.75|1504.25|11
1740444220000|2025-02-25 00:43:40|1515.75|1506.25|1514.75|1505.25|1515.75|1506.25|1513.75|1504.25|15
1740444230000|2025-02-25 00:43:50|1514.25|1504.75|1513.75|1504.25|1514.75|1505.25|1512.75|1503.25|12
1740444240000|2025-02-25 00:44:00|1513.25|1503.75|1519.25|1509.75|1519.25|1509.75|1512.75|1503.25|21
1740444250000|2025-02-25 00:44:10|1518.75|1509.25|1519.25|1509.75|1520.25|1510.75|1518.75|1509.25|9
1740444260000|2025-02-25 00:44:20|1518.75|1509.25|1514.75|1505.25|1518.75|1509.25|1514.75|1505.25|14
1740444270000|2025-02-25 00:44:30|1514.25|1504.75|1515.75|1506.25|1515.75|1506.25|1513.75|1504.25|10
1740444280000|2025-02-25 00:44:40|1516.25|1506.75|1517.75|1508.25|1518.25|1508.75|1515.75|1506.25|17
1740444290000|2025-02-25 00:44:50|1517.25|1507.75|1515.25|1505.75|1517.25|1507.75|1515.25|1505.75|6
1740444300000|2025-02-25 00:45:00|1514.75|1505.25|1512.75|1503.25|1514.75|1505.25|1512.25|1502.75|14
1740444310000|2025-02-25 00:45:10|1512.25|1502.75|1513.75|1504.25|1514.25|1504.75|1511.75|1502.25|13
1740444320000|2025-02-25 00:45:20|1513.25|1503.75|1510.75|1501.25|1513.75|1504.25|1510.75|1501.25|10
1740444330000|2025-02-25 00:45:30|1511.75|1502.25|1512.25|1502.75|1512.75|1503.25|1511.25|1501.75|8
1740444340000|2025-02-25 00:45:40|1512.75|1503.25|1510.75|1501.25|1512.75|1503.25|1510.75|1501.25|6
1740444350000|2025-02-25 00:45:50|1510.25|1500.75|1512.25|1502.75|1512.25|1502.75|1510.25|1500.75|6
1740444360000|2025-02-25 00:46:00|1512.75|1503.25|1516.75|1507.25|1516.75|1507.25|1512.75|1503.25|17
1740444370000|2025-02-25 00:46:10|1517.75|1508.25|1517.75|1508.25|1519.25|1509.75|1517.25|1507.75|13
1740444380000|2025-02-25 00:46:20|1517.25|1507.75|1514.75|1505.25|1517.75|1508.25|1513.75|1504.25|14
1740444390000|2025-02-25 00:46:30|1514.25|1504.75|1514.75|1505.25|1514.75|1505.25|1512.75|1503.25|9
1740444400000|2025-02-25 00:46:40|1515.25|1505.75|1514.75|1505.25|1515.75|1506.25|1514.75|1505.25|4
1740444410000|2025-02-25 00:46:50|1515.75|1506.25|1516.75|1507.25|1516.75|1507.25|1515.75|1506.25|3
1740444420000|2025-02-25 00:47:00|1517.25|1507.75|1521.25|1511.75|1521.25|1511.75|1517.25|1507.75|11
1740444430000|2025-02-25 00:47:10|1520.75|1511.25|1521.25|1511.75|1522.25|1512.75|1519.75|1510.25|10
1740444440000|2025-02-25 00:47:20|1520.75|1511.25|1522.25|1512.75|1522.25|1512.75|1520.25|1510.75|9
1740444450000|2025-02-25 00:47:30|1521.75|1512.25|1522.75|1513.25|1523.25|1513.75|1520.75|1511.25|11
1740444460000|2025-02-25 00:47:40|1523.25|1513.75|1523.75|1514.25|1523.75|1514.25|1523.25|1513.75|2
1740444470000|2025-02-25 00:47:50|1523.25|1513.75|1523.75|1514.25|1524.25|1514.75|1523.25|1513.75|4
1740444480000|2025-02-25 00:48:00|1522.25|1512.75|1526.25|1516.75|1526.25|1516.75|1522.25|1512.75|15
1740444490000|2025-02-25 00:48:10|1526.75|1517.25|1527.25|1517.75|1527.25|1517.75|1524.25|1514.75|14
1740444500000|2025-02-25 00:48:20|1527.75|1518.25|1526.25|1516.75|1528.25|1518.75|1525.75|1516.25|8
1740444510000|2025-02-25 00:48:30|1526.75|1517.25|1525.75|1516.25|1527.75|1518.25|1525.75|1516.25|12
1740444520000|2025-02-25 00:48:40|1525.25|1515.75|1524.75|1515.25|1525.75|1516.25|1523.75|1514.25|15
1740444530000|2025-02-25 00:48:50|1525.25|1515.75|1526.25|1516.75|1526.25|1516.75|1524.75|1515.25|11
1740444540000|2025-02-25 00:49:00|1526.75|1517.25|1522.75|1513.25|1527.25|1517.75|1522.75|1513.25|12
1740444550000|2025-02-25 00:49:10|1521.75|1512.25|1520.75|1511.25|1522.25|1512.75|1520.75|1511.25|13
1740444560000|2025-02-25 00:49:20|1520.25|1510.75|1522.25|1512.75|1522.75|1513.25|1520.25|1510.75|10
1740444570000|2025-02-25 00:49:30|1521.75|1512.25|1526.75|1517.25|1526.75|1517.25|1521.25|1511.75|16
1740444580000|2025-02-25 00:49:40|1527.25|1517.75|1527.25|1517.75|1527.75|1518.25|1526.75|1517.25|7
1740444590000|2025-02-25 00:49:50|1527.75|1518.25|1527.25|1517.75|1527.75|1518.25|1526.25|1516.75|5
1740444600000|2025-02-25 00:50:00|1526.75|1517.25|1523.75|1514.25|1526.75|1517.25|1523.75|1514.25|10
1740444610000|2025-02-25 00:50:10|1523.25|1513.75|1526.75|1517.25|1526.75|1517.25|1523.25|1513.75|9
1740444620000|2025-02-25 00:50:20|1527.25|1517.75|1528.25|1518.75|1528.25|1518.75|1527.25|1517.75|6
1740444630000|2025-02-25 00:50:30|1527.75|1518.25|1529.75|1520.25|1530.75|1521.25|1527.75|1518.25|10
1740444640000|2025-02-25 00:50:40|1528.75|1519.25|1529.75|1520.25|1529.75|1520.25|1527.75|1518.25|9
1740444650000|2025-02-25 00:50:50|1530.25|1520.75|1532.25|1522.75|1532.25|1522.75|1529.75|1520.25|7
1740444660000|2025-02-25 00:51:00|1531.75|1522.25|1530.25|1520.75|1532.25|1522.75|1529.75|1520.25|13
1740444670000|2025-02-25 00:51:10|1529.75|1520.25|1527.75|1518.25|1529.75|1520.25|1526.75|1517.25|11
1740444680000|2025-02-25 00:51:20|1528.25|1518.75|1532.25|1522.75|1532.75|1523.25|1527.75|1518.25|14
1740444690000|2025-02-25 00:51:30|1531.75|1522.25|1533.25|1523.75|1533.25|1523.75|1530.25|1520.75|15
1740444700000|2025-02-25 00:51:40|1532.75|1523.25|1533.75|1524.25|1533.75|1524.25|1532.25|1522.75|7
1740444710000|2025-02-25 00:51:50|1533.25|1523.75|1532.75|1523.25|1533.25|1523.75|1531.75|1522.25|6
1740444720000|2025-02-25 00:52:00|1532.25|1522.75|1531.75|1522.25|1532.25|1522.75|1531.75|1522.25|2
1740444730000|2025-02-25 00:52:10|1531.25|1521.75|1531.75|1522.25|1531.75|1522.25|1531.25|1521.75|2
1740444750000|2025-02-25 00:52:30|1532.75|1523.25|1534.25|1524.75|1534.25|1524.75|1532.75|1523.25|4
1740444760000|2025-02-25 00:52:40|1534.75|1525.25|1534.75|1525.25|1534.75|1525.25|1534.25|1524.75|5
1740444770000|2025-02-25 00:52:50|1534.25|1524.75|1535.25|1525.75|1535.25|1525.75|1534.25|1524.75|3
1740444780000|2025-02-25 00:53:00|1534.75|1525.25|1534.25|1524.75|1534.75|1525.25|1533.25|1523.75|6
1740444800000|2025-02-25 00:53:20|1533.75|1524.25|1535.25|1525.75|1535.25|1525.75|1533.25|1523.75|8
1740444810000|2025-02-25 00:53:30|1534.75|1525.25|1534.25|1524.75|1535.25|1525.75|1533.75|1524.25|9
1740444820000|2025-02-25 00:53:40|1533.75|1524.25|1531.75|1522.25|1533.75|1524.25|1531.75|1522.25|7
1740444830000|2025-02-25 00:53:50|1532.25|1522.75|1532.75|1523.25|1533.25|1523.75|1532.25|1522.75|5
1740444840000|2025-02-25 00:54:00|1532.25|1522.75|1530.75|1521.25|1532.25|1522.75|1530.25|1520.75|8
1740444850000|2025-02-25 00:54:10|1530.25|1520.75|1529.25|1519.75|1530.25|1520.75|1529.25|1519.75|3
1740444860000|2025-02-25 00:54:20|1528.75|1519.25|1527.75|1518.25|1528.75|1519.25|1527.75|1518.25|3
1740444870000|2025-02-25 00:54:30|1528.25|1518.75|1527.75|1518.25|1528.25|1518.75|1527.75|1518.25|4
1740444880000|2025-02-25 00:54:40|1527.25|1517.75|1528.75|1519.25|1528.75|1519.25|1527.25|1517.75|4
1740444890000|2025-02-25 00:54:50|1528.25|1518.75|1528.25|1518.75|1528.25|1518.75|1528.25|1518.75|1
1740444900000|2025-02-25 00:55:00|1527.75|1518.25|1525.75|1516.25|1527.75|1518.25|1525.25|1515.75|9
1740444910000|2025-02-25 00:55:10|1526.25|1516.75|1527.75|1518.25|1527.75|1518.25|1526.25|1516.75|3
1740444920000|2025-02-25 00:55:20|1528.25|1518.75|1528.25|1518.75|1528.25|1518.75|1528.25|1518.75|1
1740444930000|2025-02-25 00:55:30|1528.75|1519.25|1531.25|1521.75|1531.25|1521.75|1528.75|1519.25|14
1740444940000|2025-02-25 00:55:40|1530.75|1521.25|1531.25|1521.75|1531.25|1521.75|1529.75|1520.25|4
1740444950000|2025-02-25 00:55:50|1531.75|1522.25|1532.25|1522.75|1532.25|1522.75|1531.75|1522.25|4
1740444960000|2025-02-25 00:56:00|1532.75|1523.25|1532.25|1522.75|1532.75|1523.25|1531.25|1521.75|6
1740444970000|2025-02-25 00:56:10|1531.75|1522.25|1531.75|1522.25|1533.25|1523.75|1531.25|1521.75|9
1740444980000|2025-02-25 00:56:20|1532.25|1522.75|1530.75|1521.25|1532.25|1522.75|1530.75|1521.25|4
1740444990000|2025-02-25 00:56:30|1529.75|1520.25|1529.75|1520.25|1529.75|1520.25|1528.75|1519.25|4
1740445000000|2025-02-25 00:56:40|1530.25|1520.75|1530.25|1520.75|1530.75|1521.25|1528.75|1519.25|11
1740445010000|2025-02-25 00:56:50|1530.75|1521.25|1530.75|1521.25|1531.75|1522.25|1530.75|1521.25|5
1740445020000|2025-02-25 00:57:00|1531.25|1521.75|1529.25|1519.75|1531.25|1521.75|1529.25|1519.75|7
1740445030000|2025-02-25 00:57:10|1528.75|1519.25|1527.75|1518.25|1529.25|1519.75|1527.75|1518.25|8
1740445040000|2025-02-25 00:57:20|1528.25|1518.75|1527.75|1518.25|1528.25|1518.75|1526.75|1517.25|6
1740445050000|2025-02-25 00:57:30|1527.25|1517.75|1525.25|1515.75|1527.25|1517.75|1525.25|1515.75|10
1740445060000|2025-02-25 00:57:40|1524.75|1515.25|1524.75|1515.25|1524.75|1515.25|1524.75|1515.25|1
1740445070000|2025-02-25 00:57:50|1525.25|1515.75|1526.75|1517.25|1526.75|1517.25|1525.25|1515.75|4
1740445080000|2025-02-25 00:58:00|1526.25|1516.75|1525.75|1516.25|1527.25|1517.75|1525.25|1515.75|13
1740445090000|2025-02-25 00:58:10|1525.25|1515.75|1524.75|1515.25|1525.25|1515.75|1524.75|1515.25|2
1740445100000|2025-02-25 00:58:20|1524.25|1514.75|1523.25|1513.75|1524.25|1514.75|1522.75|1513.25|5
1740445110000|2025-02-25 00:58:30|1522.75|1513.25|1523.25|1513.75|1523.25|1513.75|1522.75|1513.25|2
1740445120000|2025-02-25 00:58:40|1522.75|1513.25|1522.75|1513.25|1522.75|1513.25|1522.25|1512.75|3
1740445130000|2025-02-25 00:58:50|1522.25|1512.75|1522.25|1512.75|1522.25|1512.75|1521.75|1512.25|3
1740445140000|2025-02-25 00:59:00|1522.75|1513.25|1519.75|1510.25|1522.75|1513.25|1519.75|1510.25|8
1740445150000|2025-02-25 00:59:10|1520.25|1510.75|1520.75|1511.25|1520.75|1511.25|1520.25|1510.75|2
1740445160000|2025-02-25 00:59:20|1520.25|1510.75|1522.75|1513.25|1523.25|1513.75|1520.25|1510.75|9
1740445170000|2025-02-25 00:59:30|1522.25|1512.75|1521.25|1511.75|1522.75|1513.25|1521.25|1511.75|9
1740445180000|2025-02-25 00:59:40|1521.75|1512.25|1522.25|1512.75|1522.25|1512.75|1521.75|1512.25|4
1740445190000|2025-02-25 00:59:50|1522.75|1513.25|1522.75|1513.25|1523.25|1513.75|1522.75|1513.25|5
1740445200000|2025-02-25 01:00:00|1522.25|1512.75|1520.75|1511.25|1522.75|1513.25|1520.75|1511.25|11
1740445210000|2025-02-25 01:00:10|1519.75|1510.25|1521.25|1511.75|1522.75|1513.25|1519.25|1509.75|14
1740445220000|2025-02-25 01:00:20|1520.75|1511.25|1520.75|1511.25|1521.75|1512.25|1520.75|1511.25|3
1740445230000|2025-02-25 01:00:30|1521.25|1511.75|1522.75|1513.25|1522.75|1513.25|1520.75|1511.25|4
1740445240000|2025-02-25 01:00:40|1523.25|1513.75|1521.75|1512.25|1523.25|1513.75|1521.75|1512.25|4
1740445250000|2025-02-25 01:00:50|1521.25|1511.75|1521.75|1512.25|1522.25|1512.75|1521.25|1511.75|6
1740445260000|2025-02-25 01:01:00|1521.25|1511.75|1517.25|1507.75|1521.25|1511.75|1517.25|1507.75|13
1740445270000|2025-02-25 01:01:10|1517.75|1508.25|1517.25|1507.75|1517.75|1508.25|1516.25|1506.75|5
1740445280000|2025-02-25 01:01:20|1516.75|1507.25|1518.25|1508.75|1518.25|1508.75|1516.75|1507.25|8
1740445290000|2025-02-25 01:01:30|1517.75|1508.25|1518.25|1508.75|1518.25|1508.75|1515.75|1506.25|10
1740445300000|2025-02-25 01:01:40|1518.75|1509.25|1516.75|1507.25|1519.25|1509.75|1516.25|1506.75|13
1740445310000|2025-02-25 01:01:50|1516.25|1506.75|1518.75|1509.25|1518.75|1509.25|1516.25|1506.75|5
1740445320000|2025-02-25 01:02:00|1519.25|1509.75|1522.25|1512.75|1522.25|1512.75|1518.75|1509.25|12
1740445330000|2025-02-25 01:02:10|1521.75|1512.25|1521.25|1511.75|1521.75|1512.25|1519.75|1510.25|8
1740445340000|2025-02-25 01:02:20|1520.75|1511.25|1519.75|1510.25|1520.75|1511.25|1519.75|1510.25|2
1740445350000|2025-02-25 01:02:30|1518.75|1509.25|1517.25|1507.75|1518.75|1509.25|1516.75|1507.25|10
1740445360000|2025-02-25 01:02:40|1516.75|1507.25|1515.75|1506.25|1516.75|1507.25|1515.75|1506.25|4
1740445380000|2025-02-25 01:03:00|1514.75|1505.25|1516.75|1507.25|1517.25|1507.75|1514.25|1504.75|9
1740445390000|2025-02-25 01:03:10|1517.25|1507.75|1515.25|1505.75|1517.25|1507.75|1515.25|1505.75|11
1740445400000|2025-02-25 01:03:20|1515.75|1506.25|1515.75|1506.25|1515.75|1506.25|1515.75|1506.25|1
1740445410000|2025-02-25 01:03:30|1515.25|1505.75|1514.75|1505.25|1515.25|1505.75|1514.75|1505.25|4
1740445420000|2025-02-25 01:03:40|1514.25|1504.75|1514.75|1505.25|1515.25|1505.75|1513.75|1504.25|5
1740445430000|2025-02-25 01:03:50|1514.25|1504.75|1513.25|1503.75|1514.25|1504.75|1513.25|1503.75|2
1740445440000|2025-02-25 01:04:00|1512.75|1503.25|1511.25|1501.75|1512.75|1503.25|1511.25|1501.75|4
1740445450000|2025-02-25 01:04:10|1510.75|1501.25|1510.25|1500.75|1510.75|1501.25|1509.75|1500.25|8
1740445460000|2025-02-25 01:04:20|1510.75|1501.25|1512.75|1503.25|1513.75|1504.25|1510.75|1501.25|13
1740445470000|2025-02-25 01:04:30|1512.25|1502.75|1510.75|1501.25|1512.25|1502.75|1510.75|1501.25|6
1740445480000|2025-02-25 01:04:40|1510.25|1500.75|1510.75|1501.25|1510.75|1501.25|1509.75|1500.25|4
1740445490000|2025-02-25 01:04:50|1511.25|1501.75|1510.75|1501.25|1511.25|1501.75|1510.75|1501.25|2
1740445500000|2025-02-25 01:05:00|1510.25|1500.75|1508.75|1499.25|1510.25|1500.75|1508.75|1499.25|4
1740445510000|2025-02-25 01:05:10|1509.25|1499.75|1513.25|1503.75|1513.25|1503.75|1509.25|1499.75|13
1740445520000|2025-02-25 01:05:20|1512.75|1503.25|1510.75|1501.25|1512.75|1503.25|1510.75|1501.25|5
1740445530000|2025-02-25 01:05:30|1511.25|1501.75|1509.75|1500.25|1511.75|1502.25|1509.75|1500.25|10
1740445540000|2025-02-25 01:05:40|1509.25|1499.75|1507.75|1498.25|1509.25|1499.75|1507.75|1498.25|4
1740445550000|2025-02-25 01:05:50|1506.75|1497.25|1506.25|1496.75|1506.75|1497.25|1506.25|1496.75|2
1740445560000|2025-02-25 01:06:00|1505.75|1496.25|1506.75|1497.25|1508.25|1498.75|1505.75|1496.25|10
1740445570000|2025-02-25 01:06:10|1507.25|1497.75|1509.25|1499.75|1510.25|1500.75|1507.25|1497.75|8
1740445580000|2025-02-25 01:06:20|1509.75|1500.25|1510.25|1500.75|1511.75|1502.25|1509.25|1499.75|14
1740445590000|2025-02-25 01:06:30|1509.75|1500.25|1509.75|1500.25|1510.25|1500.75|1509.25|1499.75|7
1740445600000|2025-02-25 01:06:40|1510.25|1500.75|1510.75|1501.25|1511.25|1501.75|1509.25|1499.75|7
1740445610000|2025-02-25 01:06:50|1510.25|1500.75|1510.75|1501.25|1511.25|1501.75|1510.25|1500.75|6
1740445620000|2025-02-25 01:07:00|1511.25|1501.75|1507.75|1498.25|1511.25|1501.75|1507.75|1498.25|12
1740445630000|2025-02-25 01:07:10|1507.25|1497.75|1508.25|1498.75|1508.25|1498.75|1506.75|1497.25|6
1740445640000|2025-02-25 01:07:20|1509.25|1499.75|1507.75|1498.25|1509.75|1500.25|1507.75|1498.25|6
1740445660000|2025-02-25 01:07:40|1508.25|1498.75|1510.75|1501.25|1510.75|1501.25|1508.25|1498.75|9
1740445670000|2025-02-25 01:07:50|1509.75|1500.25|1509.75|1500.25|1510.25|1500.75|1509.25|1499.75|5
1740445680000|2025-02-25 01:08:00|1509.25|1499.75|1507.75|1498.25|1509.25|1499.75|1507.75|1498.25|7
1740445690000|2025-02-25 01:08:10|1507.25|1497.75|1506.75|1497.25|1507.75|1498.25|1506.25|1496.75|5
1740445700000|2025-02-25 01:08:20|1506.25|1496.75|1506.25|1496.75|1506.25|1496.75|1505.75|1496.25|3
1740445710000|2025-02-25 01:08:30|1505.75|1496.25|1505.75|1496.25|1506.25|1496.75|1505.75|1496.25|3
1740445720000|2025-02-25 01:08:40|1504.75|1495.25|1502.25|1492.75|1504.75|1495.25|1502.25|1492.75|10
1740445730000|2025-02-25 01:08:50|1501.75|1492.25|1499.25|1489.75|1501.75|1492.25|1499.25|1489.75|12
1740445740000|2025-02-25 01:09:00|1498.75|1489.25|1499.75|1490.25|1499.75|1490.25|1497.75|1488.25|8
1740445750000|2025-02-25 01:09:10|1500.25|1490.75|1501.75|1492.25|1503.75|1494.25|1499.75|1490.25|13
1740445760000|2025-02-25 01:09:20|1502.25|1492.75|1502.75|1493.25|1504.75|1495.25|1502.25|1492.75|11
1740445770000|2025-02-25 01:09:30|1502.25|1492.75|1501.75|1492.25|1502.25|1492.75|1501.75|1492.25|6
1740445780000|2025-02-25 01:09:40|1502.25|1492.75|1501.25|1491.75|1502.25|1492.75|1500.25|1490.75|12
1740445790000|2025-02-25 01:09:50|1500.25|1490.75|1498.75|1489.25|1500.75|1491.25|1498.75|1489.25|10
1740445800000|2025-02-25 01:10:00|1498.25|1488.75|1502.25|1492.75|1502.25|1492.75|1498.25|1488.75|8
1740445810000|2025-02-25 01:10:10|1501.75|1492.25|1499.75|1490.25|1501.75|1492.25|1498.25|1488.75|14
1740445820000|2025-02-25 01:10:20|1499.25|1489.75|1500.75|1491.25|1500.75|1491.25|1498.75|1489.25|7
1740445830000|2025-02-25 01:10:30|1499.75|1490.25|1502.25|1492.75|1502.25|1492.75|1499.25|1489.75|11
1740445840000|2025-02-25 01:10:40|1501.75|1492.25|1501.75|1492.25|1502.25|1492.75|1500.75|1491.25|5
1740445850000|2025-02-25 01:10:50|1500.75|1491.25|1499.25|1489.75|1500.75|1491.25|1499.25|1489.75|4
1740445860000|2025-02-25 01:11:00|1498.75|1489.25|1498.25|1488.75|1498.75|1489.25|1498.25|1488.75|2
1740445870000|2025-02-25 01:11:10|1497.75|1488.25|1494.75|1485.25|1497.75|1488.25|1494.75|1485.25|9
1740445880000|2025-02-25 01:11:20|1494.25|1484.75|1491.75|1482.25|1494.75|1485.25|1491.75|1482.25|12
1740445890000|2025-02-25 01:11:30|1492.25|1482.75|1493.75|1484.25|1494.25|1484.75|1491.75|1482.25|7
1740445900000|2025-02-25 01:11:40|1494.25|1484.75|1494.75|1485.25|1494.75|1485.25|1494.25|1484.75|2
1740445910000|2025-02-25 01:11:50|1495.25|1485.75|1494.75|1485.25|1496.75|1487.25|1494.75|1485.25|9
1740445920000|2025-02-25 01:12:00|1494.25|1484.75|1499.25|1489.75|1499.75|1490.25|1494.25|1484.75|12
1740445930000|2025-02-25 01:12:10|1499.75|1490.25|1501.75|1492.25|1501.75|1492.25|1499.75|1490.25|10
1740445940000|2025-02-25 01:12:20|1501.25|1491.75|1501.75|1492.25|1501.75|1492.25|1499.75|1490.25|11
1740445950000|2025-02-25 01:12:30|1502.75|1493.25|1502.75|1493.25|1503.25|1493.75|1501.25|1491.75|12
1740445960000|2025-02-25 01:12:40|1503.25|1493.75|1501.75|1492.25|1503.25|1493.75|1501.75|1492.25|8
1740445970000|2025-02-25 01:12:50|1502.25|1492.75|1503.75|1494.25|1503.75|1494.25|1502.25|1492.75|6
1740445980000|2025-02-25 01:13:00|1503.25|1493.75|1504.25|1494.75|1504.25|1494.75|1502.25|1492.75|9
1740445990000|2025-02-25 01:13:10|1503.75|1494.25|1504.25|1494.75|1504.25|1494.75|1502.75|1493.25|11
1740446000000|2025-02-25 01:13:20|1503.75|1494.25|1503.75|1494.25|1504.25|1494.75|1502.25|1492.75|8
1740446010000|2025-02-25 01:13:30|1504.25|1494.75|1506.25|1496.75|1506.75|1497.25|1504.25|1494.75|9
1740446020000|2025-02-25 01:13:40|1506.75|1497.25|1507.75|1498.25|1508.25|1498.75|1506.75|1497.25|11
1740446030000|2025-02-25 01:13:50|1508.25|1498.75|1508.75|1499.25|1509.25|1499.75|1507.75|1498.25|6
1740446040000|2025-02-25 01:14:00|1508.25|1498.75|1507.25|1497.75|1508.25|1498.75|1505.25|1495.75|17
1740446050000|2025-02-25 01:14:10|1508.25|1498.75|1508.75|1499.25|1509.25|1499.75|1508.25|1498.75|6
1740446060000|2025-02-25 01:14:20|1508.25|1498.75|1511.75|1502.25|1511.75|1502.25|1507.25|1497.75|10
1740446070000|2025-02-25 01:14:30|1512.25|1502.75|1510.25|1500.75|1512.25|1502.75|1509.25|1499.75|15
1740446080000|2025-02-25 01:14:40|1511.25|1501.75|1512.75|1503.25|1512.75|1503.25|1511.25|1501.75|4
1740446090000|2025-02-25 01:14:50|1513.25|1503.75|1513.75|1504.25|1514.25|1504.75|1513.25|1503.75|4
1740446100000|2025-02-25 01:15:00|1514.25|1504.75|1513.75|1504.25|1516.25|1506.75|1513.75|1504.25|15
1740446110000|2025-02-25 01:15:10|1513.25|1503.75|1510.75|1501.25|1513.25|1503.75|1509.75|1500.25|14
1740446120000|2025-02-25 01:15:20|1511.75|1502.25|1516.25|1506.75|1516.25|1506.75|1511.75|1502.25|12
1740446130000|2025-02-25 01:15:30|1516.75|1507.25|1518.75|1509.25|1518.75|1509.25|1516.25|1506.75|15
1740446140000|2025-02-25 01:15:40|1519.25|1509.75|1517.75|1508.25|1520.25|1510.75|1517.75|1508.25|12
1740446150000|2025-02-25 01:15:50|1518.75|1509.25|1519.75|1510.25|1520.25|1510.75|1517.75|1508.25|14
1740446160000|2025-02-25 01:16:00|1518.75|1509.25|1519.75|1510.25|1520.25|1510.75|1517.75|1508.25|15
1740446170000|2025-02-25 01:16:10|1519.25|1509.75|1521.75|1512.25|1522.75|1513.25|1517.75|1508.25|19
1740446180000|2025-02-25 01:16:20|1521.25|1511.75|1522.25|1512.75|1522.75|1513.25|1520.25|1510.75|12
1740446190000|2025-02-25 01:16:30|1521.75|1512.25|1519.75|1510.25|1522.75|1513.25|1519.25|1509.75|22
1740446200000|2025-02-25 01:16:40|1520.25|1510.75|1520.25|1510.75|1520.25|1510.75|1518.75|1509.25|11
1740446210000|2025-02-25 01:16:50|1520.75|1511.25|1521.75|1512.25|1522.25|1512.75|1520.75|1511.25|14
1740446220000|2025-02-25 01:17:00|1522.25|1512.75|1517.75|1508.25|1522.75|1513.25|1517.25|1507.75|11
1740446230000|2025-02-25 01:17:10|1518.25|1508.75|1517.25|1507.75|1519.25|1509.75|1517.25|1507.75|11
1740446240000|2025-02-25 01:17:20|1517.75|1508.25|1517.75|1508.25|1518.75|1509.25|1517.25|1507.75|9
1740446250000|2025-02-25 01:17:30|1517.25|1507.75|1519.25|1509.75|1519.25|1509.75|1516.25|1506.75|14
1740446260000|2025-02-25 01:17:40|1519.75|1510.25|1518.25|1508.75|1520.25|1510.75|1517.75|1508.25|12
1740446270000|2025-02-25 01:17:50|1518.75|1509.25|1519.75|1510.25|1519.75|1510.25|1518.25|1508.75|5
1740446280000|2025-02-25 01:18:00|1520.75|1511.25|1516.75|1507.25|1520.75|1511.25|1515.75|1506.25|18
1740446290000|2025-02-25 01:18:10|1517.25|1507.75|1514.75|1505.25|1517.25|1507.75|1512.75|1503.25|15
1740446300000|2025-02-25 01:18:20|1514.25|1504.75|1512.75|1503.25|1514.75|1505.25|1512.75|1503.25|18
1740446310000|2025-02-25 01:18:30|1512.25|1502.75|1511.25|1501.75|1513.25|1503.75|1511.25|1501.75|9
1740446320000|2025-02-25 01:18:40|1510.75|1501.25|1510.75|1501.25|1512.25|1502.75|1510.75|1501.25|11
1740446330000|2025-02-25 01:18:50|1511.25|1501.75|1511.75|1502.25|1512.75|1503.25|1511.25|1501.75|6
1740446340000|2025-02-25 01:19:00|1511.25|1501.75|1512.25|1502.75|1513.25|1503.75|1509.75|1500.25|14
1740446350000|2025-02-25 01:19:10|1511.75|1502.25|1511.75|1502.25|1513.25|1503.75|1510.25|1500.75|15
1740446360000|2025-02-25 01:19:20|1512.25|1502.75|1516.25|1506.75|1516.25|1506.75|1511.75|1502.25|13
1740446370000|2025-02-25 01:19:30|1515.75|1506.25|1517.75|1508.25|1517.75|1508.25|1515.75|1506.25|9
1740446380000|2025-02-25 01:19:40|1517.25|1507.75|1517.25|1507.75|1517.75|1508.25|1516.75|1507.25|7
1740446390000|2025-02-25 01:19:50|1517.75|1508.25|1517.25|1507.75|1517.75|1508.25|1517.25|1507.75|2
1740446400000|2025-02-25 01:20:00|1517.75|1508.25|1513.25|1503.75|1517.75|1508.25|1512.25|1502.75|18
1740446410000|2025-02-25 01:20:10|1512.75|1503.25|1513.75|1504.25|1513.75|1504.25|1512.75|1503.25|4
1740446420000|2025-02-25 01:20:20|1514.25|1504.75|1515.25|1505.75|1516.25|1506.75|1513.75|1504.25|14
1740446430000|2025-02-25 01:20:30|1514.75|1505.25|1517.25|1507.75|1517.25|1507.75|1514.75|1505.25|12
1740446440000|2025-02-25 01:20:40|1516.75|1507.25|1516.75|1507.25|1517.25|1507.75|1516.75|1507.25|3
1740446450000|2025-02-25 01:20:50|1516.25|1506.75|1517.75|1508.25|1517.75|1508.25|1516.25|1506.75|8
1740446460000|2025-02-25 01:21:00|1517.25|1507.75|1520.75|1511.25|1521.75|1512.25|1517.25|1507.75|14
1740446470000|2025-02-25 01:21:10|1521.25|1511.75|1522.75|1513.25|1523.25|1513.75|1520.75|1511.25|15
1740446480000|2025-02-25 01:21:20|1523.25|1513.75|1523.75|1514.25|1523.75|1514.25|1522.75|1513.25|6
1740446490000|2025-02-25 01:21:30|1522.75|1513.25|1524.25|1514.75|1524.25|1514.75|1522.75|1513.25|6
1740446500000|2025-02-25 01:21:40|1523.75|1514.25|1522.75|1513.25|1523.75|1514.25|1521.75|1512.25|6
1740446510000|2025-02-25 01:21:50|1522.25|1512.75|1521.75|1512.25|1522.25|1512.75|1520.75|1511.25|8
1740446520000|2025-02-25 01:22:00|1521.25|1511.75|1519.75|1510.25|1521.25|1511.75|1517.75|1508.25|15
1740446530000|2025-02-25 01:22:10|1518.75|1509.25|1517.75|1508.25|1518.75|1509.25|1516.75|1507.25|16
1740446540000|2025-02-25 01:22:20|1517.25|1507.75|1516.75|1507.25|1517.25|1507.75|1516.25|1506.75|4
1740446550000|2025-02-25 01:22:30|1516.25|1506.75|1517.75|1508.25|1518.75|1509.25|1516.25|1506.75|11
1740446560000|2025-02-25 01:22:40|1518.75|1509.25|1521.75|1512.25|1521.75|1512.25|1518.75|1509.25|7
1740446570000|2025-02-25 01:22:50|1522.25|1512.75|1523.25|1513.75|1523.25|1513.75|1521.75|1512.25|9
1740446580000|2025-02-25 01:23:00|1523.75|1514.25|1523.25|1513.75|1525.25|1515.75|1523.25|1513.75|11
1740446590000|2025-02-25 01:23:10|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1521.25|1511.75|13
1740446600000|2025-02-25 01:23:20|1522.75|1513.25|1525.75|1516.25|1525.75|1516.25|1522.75|1513.25|9
1740446610000|2025-02-25 01:23:30|1526.75|1517.25|1525.75|1516.25|1526.75|1517.25|1525.25|1515.75|5
1740446620000|2025-02-25 01:23:40|1526.25|1516.75|1526.75|1517.25|1527.25|1517.75|1525.75|1516.25|5
1740446630000|2025-02-25 01:23:50|1527.25|1517.75|1527.75|1518.25|1528.25|1518.75|1527.25|1517.75|5
1740446640000|2025-02-25 01:24:00|1527.25|1517.75|1526.75|1517.25|1527.25|1517.75|1524.75|1515.25|12
1740446650000|2025-02-25 01:24:10|1527.25|1517.75|1526.75|1517.25|1528.75|1519.25|1526.75|1517.25|15
1740446660000|2025-02-25 01:24:20|1527.25|1517.75|1528.25|1518.75|1529.25|1519.75|1527.25|1517.75|9
1740446670000|2025-02-25 01:24:30|1527.75|1518.25|1529.75|1520.25|1530.75|1521.25|1527.75|1518.25|8
1740446680000|2025-02-25 01:24:40|1530.25|1520.75|1531.25|1521.75|1531.25|1521.75|1530.25|1520.75|5
1740446690000|2025-02-25 01:24:50|1531.75|1522.25|1532.75|1523.25|1533.25|1523.75|1531.75|1522.25|5
1740446700000|2025-02-25 01:25:00|1532.25|1522.75|1534.25|1524.75|1534.25|1524.75|1531.25|1521.75|17
1740446710000|2025-02-25 01:25:10|1533.75|1524.25|1533.75|1524.25|1534.25|1524.75|1531.75|1522.25|16
1740446720000|2025-02-25 01:25:20|1533.25|1523.75|1534.75|1525.25|1535.75|1526.25|1532.25|1522.75|16
1740446730000|2025-02-25 01:25:30|1535.25|1525.75|1532.75|1523.25|1535.25|1525.75|1532.75|1523.25|11
1740446740000|2025-02-25 01:25:40|1533.25|1523.75|1530.25|1520.75|1533.75|1524.25|1530.25|1520.75|9
1740446750000|2025-02-25 01:25:50|1530.75|1521.25|1530.75|1521.25|1531.25|1521.75|1530.75|1521.25|7
1740446760000|2025-02-25 01:26:00|1531.25|1521.75|1530.75|1521.25|1531.75|1522.25|1529.75|1520.25|14
1740446770000|2025-02-25 01:26:10|1530.25|1520.75|1528.75|1519.25|1530.75|1521.25|1527.75|1518.25|8
1740446780000|2025-02-25 01:26:20|1529.25|1519.75|1528.75|1519.25|1530.75|1521.25|1528.75|1519.25|17
1740446790000|2025-02-25 01:26:30|1529.25|1519.75|1530.75|1521.25|1530.75|1521.25|1529.25|1519.75|5
1740446800000|2025-02-25 01:26:40|1530.25|1520.75|1528.75|1519.25|1530.75|1521.25|1528.75|1519.25|8
1740446810000|2025-02-25 01:26:50|1527.75|1518.25|1528.75|1519.25|1528.75|1519.25|1527.75|1518.25|4
1740446820000|2025-02-25 01:27:00|1528.25|1518.75|1526.75|1517.25|1528.25|1518.75|1525.75|1516.25|9
1740446830000|2025-02-25 01:27:10|1527.25|1517.75|1526.75|1517.25|1528.25|1518.75|1526.75|1517.25|15
1740446840000|2025-02-25 01:27:20|1526.25|1516.75|1524.75|1515.25|1526.25|1516.75|1524.25|1514.75|8
1740446850000|2025-02-25 01:27:30|1525.25|1515.75|1523.75|1514.25|1525.25|1515.75|1523.75|1514.25|6
1740446860000|2025-02-25 01:27:40|1524.25|1514.75|1525.75|1516.25|1525.75|1516.25|1524.25|1514.75|8
1740446870000|2025-02-25 01:27:50|1525.25|1515.75|1525.25|1515.75|1525.25|1515.75|1524.75|1515.25|7
1740446880000|2025-02-25 01:28:00|1525.75|1516.25|1524.75|1515.25|1525.75|1516.25|1524.25|1514.75|6
1740446890000|2025-02-25 01:28:10|1525.25|1515.75|1526.75|1517.25|1526.75|1517.25|1524.75|1515.25|13
1740446900000|2025-02-25 01:28:20|1526.25|1516.75|1524.75|1515.25|1526.25|1516.75|1524.75|1515.25|6
1740446910000|2025-02-25 01:28:30|1525.25|1515.75|1524.75|1515.25|1525.75|1516.25|1524.75|1515.25|6
1740446920000|2025-02-25 01:28:40|1524.25|1514.75|1522.75|1513.25|1524.25|1514.75|1522.75|1513.25|4
1740446930000|2025-02-25 01:28:50|1522.25|1512.75|1522.25|1512.75|1522.25|1512.75|1521.75|1512.25|7
1740446940000|2025-02-25 01:29:00|1522.75|1513.25|1524.75|1515.25|1524.75|1515.25|1522.75|1513.25|8
1740446950000|2025-02-25 01:29:10|1525.25|1515.75|1524.75|1515.25|1525.25|1515.75|1524.75|1515.25|2
1740446960000|2025-02-25 01:29:20|1524.25|1514.75|1523.25|1513.75|1524.75|1515.25|1523.25|1513.75|5
1740446970000|2025-02-25 01:29:30|1524.25|1514.75|1523.25|1513.75|1524.25|1514.75|1523.25|1513.75|5
1740446980000|2025-02-25 01:29:40|1522.75|1513.25|1522.75|1513.25|1523.25|1513.75|1522.75|1513.25|3
1740447000000|2025-02-25 01:30:00|1522.25|1512.75|1522.75|1513.25|1522.75|1513.25|1521.25|1511.75|12
1740447010000|2025-02-25 01:30:10|1522.25|1512.75|1520.75|1511.25|1522.25|1512.75|1520.25|1510.75|18
1740447020000|2025-02-25 01:30:20|1521.75|1512.25|1520.75|1511.25|1522.25|1512.75|1520.75|1511.25|9
1740447030000|2025-02-25 01:30:30|1521.25|1511.75|1523.75|1514.25|1523.75|1514.25|1521.25|1511.75|7
1740447040000|2025-02-25 01:30:40|1523.25|1513.75|1523.75|1514.25|1523.75|1514.25|1521.75|1512.25|7
1740447050000|2025-02-25 01:30:50|1524.25|1514.75|1524.25|1514.75|1524.25|1514.75|1523.75|1514.25|3
1740447060000|2025-02-25 01:31:00|1524.75|1515.25|1528.25|1518.75|1528.25|1518.75|1524.75|1515.25|11
1740447070000|2025-02-25 01:31:10|1527.75|1518.25|1529.75|1520.25|1529.75|1520.25|1527.75|1518.25|8
1740447080000|2025-02-25 01:31:20|1529.25|1519.75|1529.75|1520.25|1530.75|1521.25|1528.75|1519.25|7
1740447090000|2025-02-25 01:31:30|1530.75|1521.25|1533.75|1524.25|1533.75|1524.25|1529.75|1520.25|18
1740447100000|2025-02-25 01:31:40|1533.25|1523.75|1532.75|1523.25|1533.75|1524.25|1531.75|1522.25|12
1740447110000|2025-02-25 01:31:50|1533.25|1523.75|1533.75|1524.25|1533.75|1524.25|1532.75|1523.25|6
1740447120000|2025-02-25 01:32:00|1534.75|1525.25|1534.25|1524.75|1534.75|1525.25|1533.25|1523.75|14
1740447130000|2025-02-25 01:32:10|1534.75|1525.25|1535.75|1526.25|1536.75|1527.25|1534.75|1525.25|10
1740447140000|2025-02-25 01:32:20|1535.25|1525.75|1537.75|1528.25|1537.75|1528.25|1534.75|1525.25|10
1740447150000|2025-02-25 01:32:30|1536.75|1527.25|1535.25|1525.75|1536.75|1527.25|1535.25|1525.75|6
1740447160000|2025-02-25 01:32:40|1535.75|1526.25|1533.75|1524.25|1536.25|1526.75|1533.75|1524.25|13
1740447170000|2025-02-25 01:32:50|1534.25|1524.75|1536.75|1527.25|1536.75|1527.25|1534.25|1524.75|5
1740447180000|2025-02-25 01:33:00|1537.25|1527.75|1536.75|1527.25|1537.25|1527.75|1534.75|1525.25|11
1740447190000|2025-02-25 01:33:10|1535.75|1526.25|1536.25|1526.75|1536.75|1527.25|1535.75|1526.25|6
1740447200000|2025-02-25 01:33:20|1535.25|1525.75|1534.75|1525.25|1535.25|1525.75|1534.25|1524.75|4
1740447210000|2025-02-25 01:33:30|1533.75|1524.25|1532.25|1522.75|1534.25|1524.75|1532.25|1522.75|8
1740447220000|2025-02-25 01:33:40|1532.75|1523.25|1533.25|1523.75|1533.75|1524.25|1532.75|1523.25|8
1740447230000|2025-02-25 01:33:50|1533.75|1524.25|1534.25|1524.75|1534.25|1524.75|1533.75|1524.25|2
1740447240000|2025-02-25 01:34:00|1533.75|1524.25|1531.75|1522.25|1533.75|1524.25|1531.25|1521.75|11
1740447250000|2025-02-25 01:34:10|1532.25|1522.75|1534.25|1524.75|1534.25|1524.75|1531.75|1522.25|11
1740447260000|2025-02-25 01:34:20|1533.75|1524.25|1534.75|1525.25|1535.75|1526.25|1533.75|1524.25|6
1740447270000|2025-02-25 01:34:30|1534.25|1524.75|1534.75|1525.25|1534.75|1525.25|1533.25|1523.75|10
1740447280000|2025-02-25 01:34:40|1534.25|1524.75|1534.75|1525.25|1534.75|1525.25|1533.75|1524.25|4
1740447290000|2025-02-25 01:34:50|1534.25|1524.75|1534.75|1525.25|1534.75|1525.25|1533.75|1524.25|3
1740447300000|2025-02-25 01:35:00|1534.25|1524.75|1531.25|1521.75|1534.25|1524.75|1531.25|1521.75|7
1740447310000|2025-02-25 01:35:10|1531.75|1522.25|1531.25|1521.75|1531.75|1522.25|1529.75|1520.25|14
1740447320000|2025-02-25 01:35:20|1531.75|1522.25|1530.25|1520.75|1531.75|1522.25|1529.75|1520.25|11
1740447330000|2025-02-25 01:35:30|1529.75|1520.25|1531.25|1521.75|1531.75|1522.25|1529.75|1520.25|6
1740447340000|2025-02-25 01:35:40|1530.75|1521.25|1531.75|1522.25|1531.75|1522.25|1530.75|1521.25|5
1740447350000|2025-02-25 01:35:50|1531.25|1521.75|1530.75|1521.25|1531.25|1521.75|1530.75|1521.25|4
1740447360000|2025-02-25 01:36:00|1530.25|1520.75|1526.25|1516.75|1530.25|1520.75|1526.25|1516.75|11
1740447370000|2025-02-25 01:36:10|1525.75|1516.25|1526.25|1516.75|1526.75|1517.25|1525.75|1516.25|7
1740447380000|2025-02-25 01:36:20|1526.75|1517.25|1525.75|1516.25|1526.75|1517.25|1525.75|1516.25|12
1740447390000|2025-02-25 01:36:30|1526.25|1516.75|1525.75|1516.25|1526.75|1517.25|1525.25|1515.75|5
1740447400000|2025-02-25 01:36:40|1526.25|1516.75|1524.75|1515.25|1526.25|1516.75|1524.75|1515.25|4
1740447410000|2025-02-25 01:36:50|1525.75|1516.25|1526.25|1516.75|1526.25|1516.75|1525.25|1515.75|4
1740447420000|2025-02-25 01:37:00|1525.75|1516.25|1527.75|1518.25|1528.25|1518.75|1525.75|1516.25|16
1740447430000|2025-02-25 01:37:10|1528.25|1518.75|1528.25|1518.75|1529.75|1520.25|1527.75|1518.25|11
1740447440000|2025-02-25 01:37:20|1527.75|1518.25|1528.75|1519.25|1528.75|1519.25|1526.75|1517.25|6
1740447450000|2025-02-25 01:37:30|1529.25|1519.75|1529.25|1519.75|1529.75|1520.25|1528.75|1519.25|7
1740447460000|2025-02-25 01:37:40|1528.75|1519.25|1528.75|1519.25|1528.75|1519.25|1528.75|1519.25|1
1740447480000|2025-02-25 01:38:00|1527.75|1518.25|1527.75|1518.25|1528.25|1518.75|1526.75|1517.25|5
1740447490000|2025-02-25 01:38:10|1528.25|1518.75|1530.75|1521.25|1531.25|1521.75|1528.25|1518.75|8
1740447500000|2025-02-25 01:38:20|1531.25|1521.75|1531.25|1521.75|1531.75|1522.25|1531.25|1521.75|3
1740447510000|2025-02-25 01:38:30|1530.75|1521.25|1532.75|1523.25|1532.75|1523.25|1530.75|1521.25|8
1740447520000|2025-02-25 01:38:40|1533.25|1523.75|1535.75|1526.25|1535.75|1526.25|1532.75|1523.25|10
1740447530000|2025-02-25 01:38:50|1536.25|1526.75|1535.75|1526.25|1536.75|1527.25|1535.75|1526.25|3
1740447540000|2025-02-25 01:39:00|1536.25|1526.75|1533.75|1524.25|1536.75|1527.25|1532.75|1523.25|19
1740447550000|2025-02-25 01:39:10|1533.25|1523.75|1532.25|1522.75|1533.25|1523.75|1532.25|1522.75|7
1740447560000|2025-02-25 01:39:20|1531.75|1522.25|1531.25|1521.75|1532.25|1522.75|1530.25|1520.75|7
1740447570000|2025-02-25 01:39:30|1530.75|1521.25|1530.75|1521.25|1531.25|1521.75|1529.75|1520.25|9
1740447580000|2025-02-25 01:39:40|1531.25|1521.75|1531.25|1521.75|1531.25|1521.75|1530.75|1521.25|7
1740447590000|2025-02-25 01:39:50|1531.75|1522.25|1534.25|1524.75|1534.25|1524.75|1531.75|1522.25|6
1740447600000|2025-02-25 01:40:00|1533.75|1524.25|1533.75|1524.25|1534.25|1524.75|1532.75|1523.25|13
1740447610000|2025-02-25 01:40:10|1534.25|1524.75|1532.25|1522.75|1534.25|1524.75|1532.25|1522.75|7
1740447620000|2025-02-25 01:40:20|1532.75|1523.25|1535.75|1526.25|1535.75|1526.25|1532.75|1523.25|10
1740447630000|2025-02-25 01:40:30|1535.25|1525.75|1537.25|1527.75|1537.25|1527.75|1534.75|1525.25|13
1740447640000|2025-02-25 01:40:40|1537.75|1528.25|1537.25|1527.75|1538.25|1528.75|1536.75|1527.25|11
1740447650000|2025-02-25 01:40:50|1536.75|1527.25|1536.75|1527.25|1537.25|1527.75|1535.75|1526.25|6
1740447660000|2025-02-25 01:41:00|1536.25|1526.75|1536.75|1527.25|1537.25|1527.75|1536.25|1526.75|10
1740447670000|2025-02-25 01:41:10|1536.25|1526.75|1534.75|1525.25|1536.25|1526.75|1534.75|1525.25|6
1740447690000|2025-02-25 01:41:30|1535.25|1525.75|1535.75|1526.25|1536.25|1526.75|1535.25|1525.75|4
1740447700000|2025-02-25 01:41:40|1536.25|1526.75|1536.75|1527.25|1537.25|1527.75|1536.25|1526.75|6
1740447710000|2025-02-25 01:41:50|1537.25|1527.75|1537.75|1528.25|1537.75|1528.25|1537.25|1527.75|4
1740447720000|2025-02-25 01:42:00|1537.25|1527.75|1535.75|1526.25|1537.25|1527.75|1535.75|1526.25|7
1740447730000|2025-02-25 01:42:10|1535.25|1525.75|1535.75|1526.25|1535.75|1526.25|1535.25|1525.75|2
1740447740000|2025-02-25 01:42:20|1536.75|1527.25|1535.75|1526.25|1537.75|1528.25|1535.75|1526.25|10
1740447750000|2025-02-25 01:42:30|1536.25|1526.75|1537.25|1527.75|1537.75|1528.25|1535.75|1526.25|8
1740447760000|2025-02-25 01:42:40|1536.75|1527.25|1535.75|1526.25|1536.75|1527.25|1535.75|1526.25|3
1740447770000|2025-02-25 01:42:50|1536.25|1526.75|1535.25|1525.75|1536.25|1526.75|1535.25|1525.75|3
1740447780000|2025-02-25 01:43:00|1534.75|1525.25|1533.75|1524.25|1534.75|1525.25|1533.75|1524.25|9
1740447790000|2025-02-25 01:43:10|1533.25|1523.75|1533.25|1523.75|1534.75|1525.25|1533.25|1523.75|6
1740447800000|2025-02-25 01:43:20|1532.75|1523.25|1534.25|1524.75|1534.75|1525.25|1532.75|1523.25|10
1740447810000|2025-02-25 01:43:30|1533.75|1524.25|1531.75|1522.25|1533.75|1524.25|1531.75|1522.25|5
1740447820000|2025-02-25 01:43:40|1530.75|1521.25|1530.75|1521.25|1530.75|1521.25|1530.25|1520.75|3
1740447830000|2025-02-25 01:43:50|1530.25|1520.75|1530.75|1521.25|1531.75|1522.25|1530.25|1520.75|9
1740447840000|2025-02-25 01:44:00|1530.25|1520.75|1529.75|1520.25|1530.25|1520.75|1529.75|1520.25|2
1740447850000|2025-02-25 01:44:10|1528.75|1519.25|1529.75|1520.25|1529.75|1520.25|1528.25|1518.75|7
1740447860000|2025-02-25 01:44:20|1530.25|1520.75|1529.75|1520.25|1530.25|1520.75|1529.75|1520.25|2
1740447880000|2025-02-25 01:44:40|1528.75|1519.25|1530.75|1521.25|1530.75|1521.25|1528.75|1519.25|8
1740447890000|2025-02-25 01:44:50|1531.25|1521.75|1530.75|1521.25|1531.75|1522.25|1530.75|1521.25|4
1740447900000|2025-02-25 01:45:00|1531.75|1522.25|1529.25|1519.75|1532.25|1522.75|1529.25|1519.75|8
1740447910000|2025-02-25 01:45:10|1529.75|1520.25|1528.75|1519.25|1529.75|1520.25|1528.25|1518.75|9
1740447920000|2025-02-25 01:45:20|1528.25|1518.75|1526.75|1517.25|1528.25|1518.75|1526.25|1516.75|11
1740447930000|2025-02-25 01:45:30|1527.25|1517.75|1529.75|1520.25|1529.75|1520.25|1527.25|1517.75|6
1740447940000|2025-02-25 01:45:40|1529.25|1519.75|1526.75|1517.25|1529.25|1519.75|1526.75|1517.25|9
1740447950000|2025-02-25 01:45:50|1527.25|1517.75|1526.75|1517.25|1527.25|1517.75|1526.75|1517.25|2
1740447960000|2025-02-25 01:46:00|1526.25|1516.75|1523.75|1514.25|1526.25|1516.75|1523.75|1514.25|8
1740447970000|2025-02-25 01:46:10|1522.75|1513.25|1523.75|1514.25|1523.75|1514.25|1522.75|1513.25|4
1740447980000|2025-02-25 01:46:20|1524.25|1514.75|1522.75|1513.25|1524.75|1515.25|1522.75|1513.25|8
1740447990000|2025-02-25 01:46:30|1523.25|1513.75|1523.75|1514.25|1523.75|1514.25|1523.25|1513.75|2
1740448000000|2025-02-25 01:46:40|1523.25|1513.75|1522.75|1513.25|1523.75|1514.25|1522.25|1512.75|5
1740448010000|2025-02-25 01:46:50|1522.25|1512.75|1523.75|1514.25|1523.75|1514.25|1522.25|1512.75|4
1740448020000|2025-02-25 01:47:00|1523.25|1513.75|1520.75|1511.25|1523.25|1513.75|1520.75|1511.25|8
1740448030000|2025-02-25 01:47:10|1520.25|1510.75|1519.75|1510.25|1520.25|1510.75|1519.75|1510.25|2
1740448040000|2025-02-25 01:47:20|1520.75|1511.25|1520.25|1510.75|1521.25|1511.75|1519.75|1510.25|9
1740448050000|2025-02-25 01:47:30|1519.75|1510.25|1519.75|1510.25|1520.25|1510.75|1519.25|1509.75|5
1740448060000|2025-02-25 01:47:40|1519.25|1509.75|1519.75|1510.25|1519.75|1510.25|1518.75|1509.25|3
1740448070000|2025-02-25 01:47:50|1520.25|1510.75|1520.25|1510.75|1520.25|1510.75|1519.75|1510.25|9
1740448080000|2025-02-25 01:48:00|1520.75|1511.25|1520.25|1510.75|1520.75|1511.25|1519.75|1510.25|8
1740448090000|2025-02-25 01:48:10|1519.75|1510.25|1519.75|1510.25|1520.75|1511.25|1519.25|1509.75|7
1740448100000|2025-02-25 01:48:20|1519.25|1509.75|1518.75|1509.25|1519.25|1509.75|1518.75|1509.25|2
1740448110000|2025-02-25 01:48:30|1518.25|1508.75|1516.75|1507.25|1518.25|1508.75|1516.75|1507.25|4
1740448120000|2025-02-25 01:48:40|1517.75|1508.25|1516.75|1507.25|1517.75|1508.25|1516.75|1507.25|2
1740448130000|2025-02-25 01:48:50|1516.25|1506.75|1516.75|1507.25|1516.75|1507.25|1516.25|1506.75|6
1740448140000|2025-02-25 01:49:00|1516.25|1506.75|1516.75|1507.25|1516.75|1507.25|1516.25|1506.75|2
1740448170000|2025-02-25 01:49:30|1516.25|1506.75|1515.75|1506.25|1516.25|1506.75|1515.75|1506.25|2
1740448180000|2025-02-25 01:49:40|1516.25|1506.75|1516.75|1507.25|1516.75|1507.25|1516.25|1506.75|2
1740448190000|2025-02-25 01:49:50|1516.25|1506.75|1516.75|1507.25|1516.75|1507.25|1515.75|1506.25|4
1740448200000|2025-02-25 01:50:00|1516.25|1506.75|1516.75|1507.25|1516.75|1507.25|1515.75|1506.25|6
1740448210000|2025-02-25 01:50:10|1516.25|1506.75|1515.75|1506.25|1516.25|1506.75|1515.25|1505.75|4
1740448220000|2025-02-25 01:50:20|1516.75|1507.25|1515.75|1506.25|1516.75|1507.25|1515.25|1505.75|7
1740448230000|2025-02-25 01:50:30|1515.25|1505.75|1515.75|1506.25|1515.75|1506.25|1515.25|1505.75|2
1740448240000|2025-02-25 01:50:40|1515.25|1505.75|1514.75|1505.25|1515.75|1506.25|1514.75|1505.25|4
1740448250000|2025-02-25 01:50:50|1515.25|1505.75|1515.25|1505.75|1515.25|1505.75|1514.75|1505.25|3
1740448260000|2025-02-25 01:51:00|1514.75|1505.25|1511.75|1502.25|1514.75|1505.25|1511.75|1502.25|9
1740448270000|2025-02-25 01:51:10|1511.25|1501.75|1511.75|1502.25|1511.75|1502.25|1511.25|1501.75|2
1740448280000|2025-02-25 01:51:20|1511.25|1501.75|1509.75|1500.25|1511.25|1501.75|1509.75|1500.25|4
1740448290000|2025-02-25 01:51:30|1510.75|1501.25|1509.75|1500.25|1510.75|1501.25|1509.75|1500.25|2
1740448300000|2025-02-25 01:51:40|1510.25|1500.75|1513.75|1504.25|1513.75|1504.25|1509.75|1500.25|9
1740448310000|2025-02-25 01:51:50|1513.25|1503.75|1511.25|1501.75|1513.25|1503.75|1511.25|1501.75|6
1740448320000|2025-02-25 01:52:00|1510.75|1501.25|1510.25|1500.75|1510.75|1501.25|1510.25|1500.75|2
1740448330000|2025-02-25 01:52:10|1509.75|1500.25|1509.75|1500.25|1511.25|1501.75|1509.25|1499.75|9
1740448340000|2025-02-25 01:52:20|1508.75|1499.25|1507.75|1498.25|1508.75|1499.25|1507.75|1498.25|3
1740448350000|2025-02-25 01:52:30|1508.75|1499.25|1507.75|1498.25|1508.75|1499.25|1507.75|1498.25|7
1740448370000|2025-02-25 01:52:50|1508.25|1498.75|1510.25|1500.75|1510.25|1500.75|1508.25|1498.75|11
1740448380000|2025-02-25 01:53:00|1510.75|1501.25|1513.75|1504.25|1514.25|1504.75|1510.75|1501.25|11
1740448390000|2025-02-25 01:53:10|1513.25|1503.75|1511.75|1502.25|1513.25|1503.75|1511.75|1502.25|3
1740448400000|2025-02-25 01:53:20|1511.25|1501.75|1508.75|1499.25|1511.25|1501.75|1508.75|1499.25|6
1740448420000|2025-02-25 01:53:40|1508.25|1498.75|1507.75|1498.25|1508.75|1499.25|1507.75|1498.25|4
1740448430000|2025-02-25 01:53:50|1508.75|1499.25|1508.25|1498.75|1508.75|1499.25|1508.25|1498.75|6
1740448440000|2025-02-25 01:54:00|1507.75|1498.25|1507.75|1498.25|1507.75|1498.25|1507.25|1497.75|7
1740448450000|2025-02-25 01:54:10|1508.25|1498.75|1510.75|1501.25|1510.75|1501.25|1507.75|1498.25|10
1740448460000|2025-02-25 01:54:20|1510.25|1500.75|1508.25|1498.75|1510.25|1500.75|1508.25|1498.75|6
1740448470000|2025-02-25 01:54:30|1507.75|1498.25|1508.75|1499.25|1508.75|1499.25|1507.25|1497.75|5
1740448480000|2025-02-25 01:54:40|1508.25|1498.75|1509.25|1499.75|1509.25|1499.75|1508.25|1498.75|7
1740448490000|2025-02-25 01:54:50|1509.75|1500.25|1510.25|1500.75|1511.25|1501.75|1509.75|1500.25|7
1740448500000|2025-02-25 01:55:00|1510.75|1501.25|1510.25|1500.75|1511.25|1501.75|1509.25|1499.75|11
1740448510000|2025-02-25 01:55:10|1510.75|1501.25|1511.75|1502.25|1511.75|1502.25|1509.75|1500.25|11
1740448520000|2025-02-25 01:55:20|1512.25|1502.75|1512.25|1502.75|1512.25|1502.75|1511.25|1501.75|4
1740448530000|2025-02-25 01:55:30|1511.25|1501.75|1512.25|1502.75|1513.25|1503.75|1511.25|1501.75|7
1740448540000|2025-02-25 01:55:40|1512.75|1503.25|1511.25|1501.75|1512.75|1503.25|1511.25|1501.75|7
1740448550000|2025-02-25 01:55:50|1511.75|1502.25|1512.75|1503.25|1512.75|1503.25|1511.75|1502.25|5
1740448560000|2025-02-25 01:56:00|1512.25|1502.75|1512.75|1503.25|1513.25|1503.75|1511.25|1501.75|6
1740448570000|2025-02-25 01:56:10|1513.25|1503.75|1512.75|1503.25|1513.25|1503.75|1512.75|1503.25|6
1740448580000|2025-02-25 01:56:20|1512.25|1502.75|1512.75|1503.25|1513.25|1503.75|1512.25|1502.75|4
1740448590000|2025-02-25 01:56:30|1513.25|1503.75|1513.25|1503.75|1513.75|1504.25|1512.75|1503.25|9
1740448600000|2025-02-25 01:56:40|1512.75|1503.25|1512.75|1503.25|1513.25|1503.75|1512.25|1502.75|5
1740448610000|2025-02-25 01:56:50|1513.25|1503.75|1512.75|1503.25|1513.25|1503.75|1512.75|1503.25|2
1740448620000|2025-02-25 01:57:00|1513.25|1503.75|1511.75|1502.25|1513.25|1503.75|1511.75|1502.25|7
1740448630000|2025-02-25 01:57:10|1511.25|1501.75|1511.25|1501.75|1511.25|1501.75|1511.25|1501.75|1
1740448640000|2025-02-25 01:57:20|1510.75|1501.25|1511.75|1502.25|1511.75|1502.25|1510.75|1501.25|5
1740448650000|2025-02-25 01:57:30|1511.25|1501.75|1510.25|1500.75|1511.25|1501.75|1510.25|1500.75|5
1740448670000|2025-02-25 01:57:50|1509.75|1500.25|1509.25|1499.75|1509.75|1500.25|1509.25|1499.75|2
1740448680000|2025-02-25 01:58:00|1509.75|1500.25|1513.25|1503.75|1513.25|1503.75|1509.75|1500.25|10
1740448690000|2025-02-25 01:58:10|1513.75|1504.25|1514.75|1505.25|1515.25|1505.75|1513.25|1503.75|7
1740448700000|2025-02-25 01:58:20|1515.25|1505.75|1513.75|1504.25|1515.25|1505.75|1513.75|1504.25|4
1740448710000|2025-02-25 01:58:30|1514.25|1504.75|1511.25|1501.75|1514.25|1504.75|1511.25|1501.75|9
1740448720000|2025-02-25 01:58:40|1511.75|1502.25|1513.25|1503.75|1513.75|1504.25|1511.75|1502.25|6
1740448730000|2025-02-25 01:58:50|1513.75|1504.25|1514.75|1505.25|1514.75|1505.25|1513.75|1504.25|3
1740448740000|2025-02-25 01:59:00|1514.25|1504.75|1513.75|1504.25|1514.25|1504.75|1513.75|1504.25|2
1740448750000|2025-02-25 01:59:10|1514.25|1504.75|1514.75|1505.25|1514.75|1505.25|1514.25|1504.75|2
1740448760000|2025-02-25 01:59:20|1515.25|1505.75|1515.25|1505.75|1515.25|1505.75|1515.25|1505.75|1
1740448770000|2025-02-25 01:59:30|1514.75|1505.25|1514.75|1505.25|1514.75|1505.25|1514.25|1504.75|5
1740448800000|2025-02-25 02:00:00|1514.25|1504.75|1513.25|1503.75|1514.25|1504.75|1512.75|1503.25|7
1740448810000|2025-02-25 02:00:10|1513.75|1504.25|1516.75|1507.25|1517.25|1507.75|1513.75|1504.25|15
1740448820000|2025-02-25 02:00:20|1517.25|1507.75|1517.25|1507.75|1517.25|1507.75|1516.75|1507.25|3
1740448830000|2025-02-25 02:00:30|1518.25|1508.75|1516.75|1507.25|1518.25|1508.75|1516.75|1507.25|4
1740448840000|2025-02-25 02:00:40|1517.25|1507.75|1519.25|1509.75|1519.25|1509.75|1517.25|1507.75|5
1740448850000|2025-02-25 02:00:50|1518.75|1509.25|1519.25|1509.75|1519.75|1510.25|1518.75|1509.25|8
1740448860000|2025-02-25 02:01:00|1519.75|1510.25|1518.75|1509.25|1520.25|1510.75|1518.75|1509.25|7
1740448870000|2025-02-25 02:01:10|1518.25|1508.75|1521.25|1511.75|1521.75|1512.25|1517.25|1507.75|15
1740448880000|2025-02-25 02:01:20|1521.75|1512.25|1521.25|1511.75|1521.75|1512.25|1521.25|1511.75|4
1740448890000|2025-02-25 02:01:30|1521.75|1512.25|1521.25|1511.75|1521.75|1512.25|1520.75|1511.25|4
1740448900000|2025-02-25 02:01:40|1520.75|1511.25|1522.25|1512.75|1522.75|1513.25|1520.75|1511.25|8
1740448910000|2025-02-25 02:01:50|1521.75|1512.25|1522.75|1513.25|1522.75|1513.25|1521.75|1512.25|3
1740448920000|2025-02-25 02:02:00|1523.25|1513.75|1523.25|1513.75|1523.25|1513.75|1521.25|1511.75|11
1740448930000|2025-02-25 02:02:10|1523.75|1514.25|1525.75|1516.25|1526.25|1516.75|1523.75|1514.25|9
1740448940000|2025-02-25 02:02:20|1525.25|1515.75|1525.75|1516.25|1525.75|1516.25|1525.25|1515.75|4
1740448950000|2025-02-25 02:02:30|1526.25|1516.75|1525.25|1515.75|1526.25|1516.75|1523.75|1514.25|7
1740448960000|2025-02-25 02:02:40|1524.75|1515.25|1524.75|1515.25|1525.25|1515.75|1524.25|1514.75|7
1740448970000|2025-02-25 02:02:50|1524.25|1514.75|1524.25|1514.75|1524.25|1514.75|1522.75|1513.25|8
1740448980000|2025-02-25 02:03:00|1524.75|1515.25|1522.75|1513.25|1524.75|1515.25|1521.75|1512.25|7
1740448990000|2025-02-25 02:03:10|1522.25|1512.75|1522.75|1513.25|1523.75|1514.25|1522.25|1512.75|6
1740449000000|2025-02-25 02:03:20|1523.25|1513.75|1522.75|1513.25|1523.75|1514.25|1522.75|1513.25|5
1740449010000|2025-02-25 02:03:30|1522.25|1512.75|1523.25|1513.75|1524.25|1514.75|1521.75|1512.25|9
1740449020000|2025-02-25 02:03:40|1523.75|1514.25|1525.75|1516.25|1525.75|1516.25|1523.75|1514.25|6
1740449030000|2025-02-25 02:03:50|1526.25|1516.75|1526.75|1517.25|1526.75|1517.25|1526.25|1516.75|2
1740449040000|2025-02-25 02:04:00|1526.25|1516.75|1524.75|1515.25|1526.75|1517.25|1524.75|1515.25|6
1740449050000|2025-02-25 02:04:10|1524.25|1514.75|1525.25|1515.75|1525.25|1515.75|1523.25|1513.75|10
1740449060000|2025-02-25 02:04:20|1524.75|1515.25|1524.25|1514.75|1525.25|1515.75|1524.25|1514.75|4
1740449070000|2025-02-25 02:04:30|1523.75|1514.25|1521.25|1511.75|1523.75|1514.25|1521.25|1511.75|8
1740449080000|2025-02-25 02:04:40|1520.75|1511.25|1522.75|1513.25|1522.75|1513.25|1520.75|1511.25|4
1740449090000|2025-02-25 02:04:50|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1
1740449100000|2025-02-25 02:05:00|1524.75|1515.25|1523.75|1514.25|1525.25|1515.75|1523.75|1514.25|5
1740449110000|2025-02-25 02:05:10|1524.75|1515.25|1525.75|1516.25|1526.75|1517.25|1524.25|1514.75|9
1740449120000|2025-02-25 02:05:20|1526.25|1516.75|1526.75|1517.25|1526.75|1517.25|1525.75|1516.25|4
1740449130000|2025-02-25 02:05:30|1526.25|1516.75|1527.25|1517.75|1527.25|1517.75|1526.25|1516.75|3
1740449140000|2025-02-25 02:05:40|1526.75|1517.25|1526.75|1517.25|1527.25|1517.75|1526.25|1516.75|7
1740449150000|2025-02-25 02:05:50|1527.25|1517.75|1527.75|1518.25|1528.25|1518.75|1526.75|1517.25|7
1740449160000|2025-02-25 02:06:00|1527.25|1517.75|1526.75|1517.25|1527.25|1517.75|1526.25|1516.75|4
1740449170000|2025-02-25 02:06:10|1526.25|1516.75|1524.75|1515.25|1527.75|1518.25|1524.75|1515.25|11
1740449180000|2025-02-25 02:06:20|1524.25|1514.75|1526.75|1517.25|1526.75|1517.25|1524.25|1514.75|5
1740449190000|2025-02-25 02:06:30|1527.75|1518.25|1527.75|1518.25|1527.75|1518.25|1526.75|1517.25|4
1740449200000|2025-02-25 02:06:40|1527.25|1517.75|1527.75|1518.25|1527.75|1518.25|1526.75|1517.25|3
1740449210000|2025-02-25 02:06:50|1528.25|1518.75|1527.75|1518.25|1528.25|1518.75|1527.75|1518.25|2
1740449220000|2025-02-25 02:07:00|1527.25|1517.75|1524.75|1515.25|1527.75|1518.25|1524.75|1515.25|10
1740449230000|2025-02-25 02:07:10|1525.25|1515.75|1524.75|1515.25|1525.75|1516.25|1524.75|1515.25|6
1740449240000|2025-02-25 02:07:20|1524.25|1514.75|1522.75|1513.25|1524.25|1514.75|1522.75|1513.25|6
1740449250000|2025-02-25 02:07:30|1521.75|1512.25|1522.75|1513.25|1522.75|1513.25|1521.75|1512.25|3
1740449260000|2025-02-25 02:07:40|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1
1740449270000|2025-02-25 02:07:50|1523.25|1513.75|1523.75|1514.25|1523.75|1514.25|1522.75|1513.25|3
1740449280000|2025-02-25 02:08:00|1522.75|1513.25|1521.75|1512.25|1523.25|1513.75|1521.75|1512.25|11
1740449290000|2025-02-25 02:08:10|1521.25|1511.75|1520.75|1511.25|1522.25|1512.75|1520.75|1511.25|9
1740449300000|2025-02-25 02:08:20|1521.25|1511.75|1520.75|1511.25|1521.75|1512.25|1520.75|1511.25|5
1740449310000|2025-02-25 02:08:30|1520.25|1510.75|1521.25|1511.75|1521.25|1511.75|1520.25|1510.75|5
1740449320000|2025-02-25 02:08:40|1520.75|1511.25|1522.25|1512.75|1522.25|1512.75|1520.75|1511.25|6
1740449330000|2025-02-25 02:08:50|1521.75|1512.25|1522.75|1513.25|1522.75|1513.25|1521.75|1512.25|5
1740449340000|2025-02-25 02:09:00|1523.75|1514.25|1522.25|1512.75|1524.25|1514.75|1522.25|1512.75|6
1740449350000|2025-02-25 02:09:10|1522.75|1513.25|1522.75|1513.25|1522.75|1513.25|1522.25|1512.75|3
1740449360000|2025-02-25 02:09:20|1522.25|1512.75|1522.25|1512.75|1522.25|1512.75|1521.25|1511.75|5
1740449370000|2025-02-25 02:09:30|1521.75|1512.25|1520.75|1511.25|1521.75|1512.25|1520.75|1511.25|4
1740449380000|2025-02-25 02:09:40|1520.25|1510.75|1519.75|1510.25|1520.75|1511.25|1519.25|1509.75|7
1740449390000|2025-02-25 02:09:50|1519.25|1509.75|1519.25|1509.75|1519.25|1509.75|1519.25|1509.75|1
1740449400000|2025-02-25 02:10:00|1518.75|1509.25|1518.75|1509.25|1518.75|1509.25|1518.25|1508.75|3
1740449410000|2025-02-25 02:10:10|1519.25|1509.75|1520.75|1511.25|1520.75|1511.25|1518.75|1509.25|8
1740449420000|2025-02-25 02:10:20|1521.25|1511.75|1521.75|1512.25|1521.75|1512.25|1521.25|1511.75|2
1740449430000|2025-02-25 02:10:30|1521.25|1511.75|1518.25|1508.75|1521.25|1511.75|1518.25|1508.75|7
1740449440000|2025-02-25 02:10:40|1518.75|1509.25|1516.75|1507.25|1518.75|1509.25|1516.75|1507.25|5
1740449450000|2025-02-25 02:10:50|1517.25|1507.75|1517.25|1507.75|1517.75|1508.25|1516.75|1507.25|5
1740449460000|2025-02-25 02:11:00|1517.75|1508.25|1519.75|1510.25|1519.75|1510.25|1517.75|1508.25|6
1740449470000|2025-02-25 02:11:10|1518.75|1509.25|1518.75|1509.25|1519.25|1509.75|1518.75|1509.25|5
1740449480000|2025-02-25 02:11:20|1519.75|1510.25|1520.75|1511.25|1521.25|1511.75|1519.75|1510.25|9
1740449490000|2025-02-25 02:11:30|1521.25|1511.75|1517.75|1508.25|1521.25|1511.75|1517.75|1508.25|7
1740449500000|2025-02-25 02:11:40|1518.25|1508.75|1517.75|1508.25|1518.25|1508.75|1517.75|1508.25|2
1740449510000|2025-02-25 02:11:50|1517.25|1507.75|1517.75|1508.25|1518.25|1508.75|1517.25|1507.75|4
1740449520000|2025-02-25 02:12:00|1517.25|1507.75|1515.75|1506.25|1517.25|1507.75|1515.75|1506.25|4
1740449530000|2025-02-25 02:12:10|1515.25|1505.75|1515.25|1505.75|1515.75|1506.25|1514.25|1504.75|9
1740449540000|2025-02-25 02:12:20|1514.75|1505.25|1514.25|1504.75|1515.25|1505.75|1514.25|1504.75|4
1740449550000|2025-02-25 02:12:30|1513.75|1504.25|1513.25|1503.75|1513.75|1504.25|1513.25|1503.75|2
1740449560000|2025-02-25 02:12:40|1512.75|1503.25|1511.75|1502.25|1512.75|1503.25|1511.75|1502.25|6
1740449570000|2025-02-25 02:12:50|1512.25|1502.75|1514.25|1504.75|1514.25|1504.75|1512.25|1502.75|9
1740449580000|2025-02-25 02:13:00|1514.75|1505.25|1512.75|1503.25|1514.75|1505.25|1512.75|1503.25|6
1740449590000|2025-02-25 02:13:10|1511.75|1502.25|1511.75|1502.25|1512.25|1502.75|1511.75|1502.25|3
1740449600000|2025-02-25 02:13:20|1511.25|1501.75|1511.75|1502.25|1511.75|1502.25|1510.75|1501.25|8
1740449610000|2025-02-25 02:13:30|1511.25|1501.75|1510.25|1500.75|1511.25|1501.75|1510.25|1500.75|5
1740449620000|2025-02-25 02:13:40|1510.75|1501.25|1510.75|1501.25|1510.75|1501.25|1510.75|1501.25|1
1740449630000|2025-02-25 02:13:50|1509.75|1500.25|1509.75|1500.25|1509.75|1500.25|1509.75|1500.25|1
1740449640000|2025-02-25 02:14:00|1508.75|1499.25|1508.75|1499.25|1508.75|1499.25|1508.75|1499.25|1
1740449650000|2025-02-25 02:14:10|1509.25|1499.75|1509.75|1500.25|1509.75|1500.25|1509.25|1499.75|2
1740449660000|2025-02-25 02:14:20|1509.25|1499.75|1509.75|1500.25|1509.75|1500.25|1509.25|1499.75|4
1740449670000|2025-02-25 02:14:30|1509.25|1499.75|1508.75|1499.25|1509.25|1499.75|1508.25|1498.75|4
1740449680000|2025-02-25 02:14:40|1508.25|1498.75|1506.75|1497.25|1508.25|1498.75|1506.75|1497.25|4
1740449690000|2025-02-25 02:14:50|1507.25|1497.75|1507.75|1498.25|1507.75|1498.25|1507.25|1497.75|2
1740449700000|2025-02-25 02:15:00|1508.25|1498.75|1508.75|1499.25|1508.75|1499.25|1508.25|1498.75|2
1740449720000|2025-02-25 02:15:20|1508.25|1498.75|1506.75|1497.25|1508.75|1499.25|1506.75|1497.25|9
1740449730000|2025-02-25 02:15:30|1506.25|1496.75|1505.75|1496.25|1506.25|1496.75|1505.75|1496.25|2
1740449740000|2025-02-25 02:15:40|1505.25|1495.75|1504.75|1495.25|1505.25|1495.75|1504.75|1495.25|2
1740449750000|2025-02-25 02:15:50|1504.25|1494.75|1505.75|1496.25|1506.25|1496.75|1504.25|1494.75|6
1740449760000|2025-02-25 02:16:00|1504.75|1495.25|1506.75|1497.25|1506.75|1497.25|1504.75|1495.25|5
1740449770000|2025-02-25 02:16:10|1507.25|1497.75|1509.25|1499.75|1509.25|1499.75|1507.25|1497.75|5
1740449780000|2025-02-25 02:16:20|1508.75|1499.25|1510.25|1500.75|1510.75|1501.25|1508.75|1499.25|8
1740449790000|2025-02-25 02:16:30|1509.75|1500.25|1510.25|1500.75|1510.75|1501.25|1509.75|1500.25|4
1740449800000|2025-02-25 02:16:40|1509.75|1500.25|1510.25|1500.75|1510.25|1500.75|1509.75|1500.25|2
1740449810000|2025-02-25 02:16:50|1510.75|1501.25|1511.25|1501.75|1511.25|1501.75|1510.75|1501.25|4
1740449820000|2025-02-25 02:17:00|1510.75|1501.25|1509.75|1500.25|1510.75|1501.25|1509.75|1500.25|8
1740449830000|2025-02-25 02:17:10|1509.25|1499.75|1508.75|1499.25|1509.25|1499.75|1508.25|1498.75|8
1740449840000|2025-02-25 02:17:20|1507.75|1498.25|1505.75|1496.25|1507.75|1498.25|1505.75|1496.25|5
1740449850000|2025-02-25 02:17:30|1505.25|1495.75|1505.75|1496.25|1505.75|1496.25|1505.25|1495.75|2
1740449860000|2025-02-25 02:17:40|1505.25|1495.75|1505.25|1495.75|1505.25|1495.75|1504.25|1494.75|7
1740449870000|2025-02-25 02:17:50|1504.75|1495.25|1504.75|1495.25|1505.25|1495.75|1504.75|1495.25|3
1740449880000|2025-02-25 02:18:00|1505.25|1495.75|1501.75|1492.25|1505.25|1495.75|1501.75|1492.25|11
1740449890000|2025-02-25 02:18:10|1502.25|1492.75|1502.75|1493.25|1502.75|1493.25|1500.25|1490.75|14
1740449900000|2025-02-25 02:18:20|1501.75|1492.25|1501.25|1491.75|1502.25|1492.75|1501.25|1491.75|4
1740449910000|2025-02-25 02:18:30|1501.75|1492.25|1501.75|1492.25|1501.75|1492.25|1501.75|1492.25|1
1740449920000|2025-02-25 02:18:40|1501.25|1491.75|1500.75|1491.25|1501.25|1491.75|1500.75|1491.25|6
1740449930000|2025-02-25 02:18:50|1501.25|1491.75|1502.75|1493.25|1502.75|1493.25|1501.25|1491.75|5
1740449940000|2025-02-25 02:19:00|1502.25|1492.75|1501.75|1492.25|1502.25|1492.75|1500.75|1491.25|7
1740449950000|2025-02-25 02:19:10|1502.25|1492.75|1500.75|1491.25|1502.25|1492.75|1500.75|1491.25|4
1740449960000|2025-02-25 02:19:20|1501.25|1491.75|1499.75|1490.25|1501.75|1492.25|1499.75|1490.25|8
1740449970000|2025-02-25 02:19:30|1500.25|1490.75|1500.75|1491.25|1500.75|1491.25|1499.75|1490.25|4
1740449980000|2025-02-25 02:19:40|1501.25|1491.75|1500.75|1491.25|1501.25|1491.75|1500.75|1491.25|2
1740449990000|2025-02-25 02:19:50|1501.25|1491.75|1501.75|1492.25|1502.25|1492.75|1501.25|1491.75|5
1740450000000|2025-02-25 02:20:00|1502.75|1493.25|1499.75|1490.25|1503.25|1493.75|1499.75|1490.25|15
1740450010000|2025-02-25 02:20:10|1499.25|1489.75|1501.25|1491.75|1501.25|1491.75|1499.25|1489.75|6
1740450020000|2025-02-25 02:20:20|1501.75|1492.25|1502.75|1493.25|1503.25|1493.75|1501.75|1492.25|4
1740450030000|2025-02-25 02:20:30|1503.75|1494.25|1502.75|1493.25|1504.25|1494.75|1502.75|1493.25|7
1740450040000|2025-02-25 02:20:40|1501.75|1492.25|1501.75|1492.25|1502.25|1492.75|1501.75|1492.25|3
1740450050000|2025-02-25 02:20:50|1502.25|1492.75|1503.25|1493.75|1503.75|1494.25|1502.25|1492.75|6
1740450060000|2025-02-25 02:21:00|1502.75|1493.25|1503.75|1494.25|1504.75|1495.25|1502.25|1492.75|10
1740450070000|2025-02-25 02:21:10|1503.25|1493.75|1502.25|1492.75|1503.75|1494.25|1502.25|1492.75|6
1740450080000|2025-02-25 02:21:20|1501.75|1492.25|1498.75|1489.25|1502.25|1492.75|1498.75|1489.25|13
1740450090000|2025-02-25 02:21:30|1499.75|1490.25|1499.75|1490.25|1500.25|1490.75|1499.75|1490.25|3
1740450100000|2025-02-25 02:21:40|1498.75|1489.25|1499.75|1490.25|1499.75|1490.25|1498.75|1489.25|7
1740450110000|2025-02-25 02:21:50|1499.25|1489.75|1499.75|1490.25|1500.25|1490.75|1498.75|1489.25|8
1740450120000|2025-02-25 02:22:00|1499.25|1489.75|1499.75|1490.25|1500.75|1491.25|1498.75|1489.25|13
1740450130000|2025-02-25 02:22:10|1499.25|1489.75|1497.75|1488.25|1499.75|1490.25|1497.75|1488.25|6
1740450140000|2025-02-25 02:22:20|1498.25|1488.75|1498.75|1489.25|1498.75|1489.25|1498.25|1488.75|2
1740450150000|2025-02-25 02:22:30|1497.75|1488.25|1497.75|1488.25|1498.75|1489.25|1497.75|1488.25|6
1740450160000|2025-02-25 02:22:40|1498.25|1488.75|1499.25|1489.75|1499.25|1489.75|1497.75|1488.25|7
1740450170000|2025-02-25 02:22:50|1498.75|1489.25|1497.75|1488.25|1499.25|1489.75|1497.75|1488.25|6
1740450180000|2025-02-25 02:23:00|1496.75|1487.25|1496.75|1487.25|1496.75|1487.25|1495.75|1486.25|6
1740450190000|2025-02-25 02:23:10|1495.75|1486.25|1497.25|1487.75|1497.25|1487.75|1495.75|1486.25|3
1740450200000|2025-02-25 02:23:20|1496.75|1487.25|1501.25|1491.75|1501.25|1491.75|1496.25|1486.75|13
1740450210000|2025-02-25 02:23:30|1500.75|1491.25|1500.75|1491.25|1501.25|1491.75|1500.25|1490.75|6
1740450220000|2025-02-25 02:23:40|1501.25|1491.75|1501.75|1492.25|1502.25|1492.75|1501.25|1491.75|3
1740450230000|2025-02-25 02:23:50|1501.25|1491.75|1499.75|1490.25|1501.75|1492.25|1499.75|1490.25|13
1740450240000|2025-02-25 02:24:00|1498.75|1489.25|1502.25|1492.75|1502.25|1492.75|1498.75|1489.25|10
1740450250000|2025-02-25 02:24:10|1502.75|1493.25|1502.75|1493.25|1503.75|1494.25|1502.25|1492.75|7
1740450260000|2025-02-25 02:24:20|1501.75|1492.25|1503.25|1493.75|1503.25|1493.75|1501.75|1492.25|7
1740450270000|2025-02-25 02:24:30|1502.75|1493.25|1502.25|1492.75|1502.75|1493.25|1501.75|1492.25|4
1740450280000|2025-02-25 02:24:40|1501.75|1492.25|1502.25|1492.75|1502.75|1493.25|1501.75|1492.25|4
1740450290000|2025-02-25 02:24:50|1502.75|1493.25|1502.75|1493.25|1502.75|1493.25|1502.75|1493.25|1
1740450300000|2025-02-25 02:25:00|1502.25|1492.75|1503.75|1494.25|1504.25|1494.75|1501.25|1491.75|12
1740450310000|2025-02-25 02:25:10|1504.25|1494.75|1504.75|1495.25|1505.25|1495.75|1503.75|1494.25|5
1740450320000|2025-02-25 02:25:20|1504.25|1494.75|1503.75|1494.25|1504.75|1495.25|1503.75|1494.25|4
1740450330000|2025-02-25 02:25:30|1504.25|1494.75|1504.75|1495.25|1505.25|1495.75|1504.25|1494.75|8
1740450340000|2025-02-25 02:25:40|1504.25|1494.75|1505.75|1496.25|1505.75|1496.25|1503.75|1494.25|8
1740450350000|2025-02-25 02:25:50|1506.25|1496.75|1507.25|1497.75|1508.25|1498.75|1506.25|1496.75|7
1740450360000|2025-02-25 02:26:00|1506.75|1497.25|1506.25|1496.75|1507.25|1497.75|1506.25|1496.75|5
1740450370000|2025-02-25 02:26:10|1505.25|1495.75|1507.75|1498.25|1507.75|1498.25|1504.75|1495.25|11
1740450380000|2025-02-25 02:26:20|1507.25|1497.75|1508.25|1498.75|1508.25|1498.75|1507.25|1497.75|2
1740450390000|2025-02-25 02:26:30|1507.75|1498.25|1507.25|1497.75|1507.75|1498.25|1506.75|1497.25|4
1740450400000|2025-02-25 02:26:40|1506.75|1497.25|1506.75|1497.25|1507.25|1497.75|1505.75|1496.25|10
1740450410000|2025-02-25 02:26:50|1506.25|1496.75|1506.75|1497.25|1506.75|1497.25|1506.25|1496.75|4
1740450420000|2025-02-25 02:27:00|1506.25|1496.75|1504.75|1495.25|1506.75|1497.25|1503.75|1494.25|11
1740450430000|2025-02-25 02:27:10|1504.25|1494.75|1503.75|1494.25|1504.25|1494.75|1503.75|1494.25|6
1740450440000|2025-02-25 02:27:20|1503.25|1493.75|1503.75|1494.25|1504.25|1494.75|1503.25|1493.75|4
1740450450000|2025-02-25 02:27:30|1503.25|1493.75|1502.75|1493.25|1503.25|1493.75|1502.75|1493.25|2
1740450460000|2025-02-25 02:27:40|1501.75|1492.25|1501.75|1492.25|1501.75|1492.25|1501.75|1492.25|1
1740450470000|2025-02-25 02:27:50|1502.25|1492.75|1502.25|1492.75|1502.25|1492.75|1501.75|1492.25|5
1740450480000|2025-02-25 02:28:00|1502.75|1493.25|1504.25|1494.75|1504.25|1494.75|1502.75|1493.25|5
1740450490000|2025-02-25 02:28:10|1504.75|1495.25|1503.75|1494.25|1505.25|1495.75|1503.75|1494.25|6
1740450500000|2025-02-25 02:28:20|1503.25|1493.75|1502.25|1492.75|1503.25|1493.75|1502.25|1492.75|3
1740450510000|2025-02-25 02:28:30|1501.75|1492.25|1502.25|1492.75|1502.25|1492.75|1501.75|1492.25|2
1740450520000|2025-02-25 02:28:40|1501.75|1492.25|1503.25|1493.75|1503.25|1493.75|1501.75|1492.25|6
1740450530000|2025-02-25 02:28:50|1503.75|1494.25|1504.75|1495.25|1505.25|1495.75|1503.75|1494.25|5
1740450540000|2025-02-25 02:29:00|1505.25|1495.75|1504.75|1495.25|1505.25|1495.75|1502.75|1493.25|14
1740450550000|2025-02-25 02:29:10|1505.25|1495.75|1506.75|1497.25|1506.75|1497.25|1504.75|1495.25|6
1740450560000|2025-02-25 02:29:20|1507.25|1497.75|1507.75|1498.25|1508.25|1498.75|1507.25|1497.75|4
1740450570000|2025-02-25 02:29:30|1507.25|1497.75|1506.25|1496.75|1507.25|1497.75|1505.75|1496.25|7
1740450580000|2025-02-25 02:29:40|1505.75|1496.25|1508.25|1498.75|1508.25|1498.75|1505.75|1496.25|6
1740450590000|2025-02-25 02:29:50|1509.25|1499.75|1509.25|1499.75|1509.25|1499.75|1509.25|1499.75|1
1740450600000|2025-02-25 02:30:00|1509.75|1500.25|1511.25|1501.75|1511.25|1501.75|1508.25|1498.75|13
1740450610000|2025-02-25 02:30:10|1510.75|1501.25|1511.25|1501.75|1511.25|1501.75|1510.75|1501.25|4
1740450620000|2025-02-25 02:30:20|1510.75|1501.25|1512.25|1502.75|1512.25|1502.75|1510.75|1501.25|5
1740450630000|2025-02-25 02:30:30|1511.75|1502.25|1512.25|1502.75|1512.25|1502.75|1511.75|1502.25|4
1740450640000|2025-02-25 02:30:40|1511.75|1502.25|1512.25|1502.75|1512.75|1503.25|1511.75|1502.25|4
1740450650000|2025-02-25 02:30:50|1511.25|1501.75|1513.25|1503.75|1513.25|1503.75|1510.75|1501.25|7
1740450660000|2025-02-25 02:31:00|1512.75|1503.25|1509.25|1499.75|1512.75|1503.25|1508.75|1499.25|10
1740450670000|2025-02-25 02:31:10|1508.75|1499.25|1507.25|1497.75|1509.75|1500.25|1506.75|1497.25|12
1740450680000|2025-02-25 02:31:20|1507.75|1498.25|1506.75|1497.25|1507.75|1498.25|1505.75|1496.25|6
1740450690000|2025-02-25 02:31:30|1506.25|1496.75|1505.75|1496.25|1506.25|1496.75|1505.75|1496.25|4
1740450700000|2025-02-25 02:31:40|1505.25|1495.75|1505.75|1496.25|1505.75|1496.25|1505.25|1495.75|2
1740450720000|2025-02-25 02:32:00|1506.25|1496.75|1504.75|1495.25|1506.25|1496.75|1504.75|1495.25|4
1740450730000|2025-02-25 02:32:10|1505.25|1495.75|1506.25|1496.75|1506.75|1497.25|1504.75|1495.25|9
1740450740000|2025-02-25 02:32:20|1506.75|1497.25|1510.75|1501.25|1510.75|1501.25|1506.75|1497.25|8
1740450750000|2025-02-25 02:32:30|1511.25|1501.75|1514.25|1504.75|1514.75|1505.25|1511.25|1501.75|8
1740450760000|2025-02-25 02:32:40|1514.75|1505.25|1516.75|1507.25|1516.75|1507.25|1514.75|1505.25|5
1740450770000|2025-02-25 02:32:50|1517.25|1507.75|1518.25|1508.75|1520.25|1510.75|1517.25|1507.75|11
1740450780000|2025-02-25 02:33:00|1518.75|1509.25|1520.75|1511.25|1520.75|1511.25|1518.75|1509.25|12
1740450790000|2025-02-25 02:33:10|1519.75|1510.25|1519.75|1510.25|1519.75|1510.25|1518.75|1509.25|5
1740450800000|2025-02-25 02:33:20|1519.25|1509.75|1517.75|1508.25|1519.25|1509.75|1517.75|1508.25|8
1740450810000|2025-02-25 02:33:30|1517.25|1507.75|1518.75|1509.25|1518.75|1509.25|1516.25|1506.75|10
1740450820000|2025-02-25 02:33:40|1518.25|1508.75|1519.75|1510.25|1519.75|1510.25|1518.25|1508.75|4
1740450830000|2025-02-25 02:33:50|1520.25|1510.75|1519.75|1510.25|1520.25|1510.75|1518.75|1509.25|5
1740450840000|2025-02-25 02:34:00|1519.25|1509.75|1518.75|1509.25|1519.75|1510.25|1518.25|1508.75|12
1740450850000|2025-02-25 02:34:10|1518.25|1508.75|1517.75|1508.25|1518.25|1508.75|1515.75|1506.25|12
1740450860000|2025-02-25 02:34:20|1518.25|1508.75|1517.75|1508.25|1518.25|1508.75|1517.25|1507.75|4
1740450870000|2025-02-25 02:34:30|1518.25|1508.75|1516.75|1507.25|1518.25|1508.75|1516.75|1507.25|5
1740450880000|2025-02-25 02:34:40|1517.25|1507.75|1517.75|1508.25|1518.25|1508.75|1516.25|1506.75|8
1740450890000|2025-02-25 02:34:50|1517.25|1507.75|1517.25|1507.75|1517.75|1508.25|1517.25|1507.75|3
1740450900000|2025-02-25 02:35:00|1516.75|1507.25|1517.75|1508.25|1519.75|1510.25|1516.75|1507.25|17
1740450910000|2025-02-25 02:35:10|1517.25|1507.75|1518.75|1509.25|1518.75|1509.25|1516.75|1507.25|6
1740450920000|2025-02-25 02:35:20|1518.25|1508.75|1516.75|1507.25|1518.25|1508.75|1515.75|1506.25|11
1740450930000|2025-02-25 02:35:30|1517.25|1507.75|1517.75|1508.25|1517.75|1508.25|1516.25|1506.75|7
1740450940000|2025-02-25 02:35:40|1517.25|1507.75|1518.75|1509.25|1518.75|1509.25|1517.25|1507.75|3
1740450950000|2025-02-25 02:35:50|1519.25|1509.75|1519.25|1509.75|1519.25|1509.75|1518.75|1509.25|3
1740450960000|2025-02-25 02:36:00|1518.75|1509.25|1515.75|1506.25|1519.75|1510.25|1515.75|1506.25|13
1740450970000|2025-02-25 02:36:10|1515.25|1505.75|1515.75|1506.25|1515.75|1506.25|1514.75|1505.25|4
1740450980000|2025-02-25 02:36:20|1516.75|1507.25|1516.25|1506.75|1516.75|1507.25|1515.75|1506.25|9
1740450990000|2025-02-25 02:36:30|1515.75|1506.25|1515.75|1506.25|1515.75|1506.25|1515.25|1505.75|3
1740451000000|2025-02-25 02:36:40|1516.25|1506.75|1517.75|1508.25|1518.75|1509.25|1516.25|1506.75|7
1740451010000|2025-02-25 02:36:50|1518.25|1508.75|1519.25|1509.75|1519.75|1510.25|1518.25|1508.75|9
1740451020000|2025-02-25 02:37:00|1519.75|1510.25|1517.75|1508.25|1519.75|1510.25|1516.75|1507.25|11
1740451030000|2025-02-25 02:37:10|1518.25|1508.75|1518.75|1509.25|1519.75|1510.25|1518.25|1508.75|5
1740451040000|2025-02-25 02:37:20|1519.75|1510.25|1520.25|1510.75|1520.25|1510.75|1519.75|1510.25|2
1740451050000|2025-02-25 02:37:30|1520.75|1511.25|1520.75|1511.25|1520.75|1511.25|1520.75|1511.25|1
1740451060000|2025-02-25 02:37:40|1521.25|1511.75|1521.75|1512.25|1521.75|1512.25|1520.75|1511.25|4
1740451070000|2025-02-25 02:37:50|1521.25|1511.75|1521.75|1512.25|1521.75|1512.25|1521.25|1511.75|2
1740451080000|2025-02-25 02:38:00|1520.75|1511.25|1520.75|1511.25|1521.75|1512.25|1520.75|1511.25|4
1740451090000|2025-02-25 02:38:10|1519.75|1510.25|1521.25|1511.75|1521.75|1512.25|1519.75|1510.25|9
1740451100000|2025-02-25 02:38:20|1520.75|1511.25|1521.25|1511.75|1521.75|1512.25|1520.75|1511.25|3
1740451110000|2025-02-25 02:38:30|1521.75|1512.25|1522.75|1513.25|1522.75|1513.25|1521.75|1512.25|3
1740451120000|2025-02-25 02:38:40|1521.75|1512.25|1522.75|1513.25|1522.75|1513.25|1521.75|1512.25|3
1740451130000|2025-02-25 02:38:50|1521.75|1512.25|1522.75|1513.25|1522.75|1513.25|1521.75|1512.25|3
1740451140000|2025-02-25 02:39:00|1522.25|1512.75|1521.75|1512.25|1522.25|1512.75|1521.25|1511.75|5
1740451150000|2025-02-25 02:39:10|1520.75|1511.25|1519.75|1510.25|1520.75|1511.25|1519.25|1509.75|7
1740451160000|2025-02-25 02:39:20|1519.25|1509.75|1518.75|1509.25|1519.25|1509.75|1518.75|1509.25|2
1740451170000|2025-02-25 02:39:30|1519.25|1509.75|1520.25|1510.75|1520.25|1510.75|1519.25|1509.75|3
1740451180000|2025-02-25 02:39:40|1520.75|1511.25|1520.75|1511.25|1521.25|1511.75|1520.75|1511.25|3
1740451190000|2025-02-25 02:39:50|1521.25|1511.75|1520.75|1511.25|1521.75|1512.25|1520.75|1511.25|4
1740451200000|2025-02-25 02:40:00|1520.25|1510.75|1521.25|1511.75|1521.25|1511.75|1519.75|1510.25|7
1740451210000|2025-02-25 02:40:10|1521.75|1512.25|1522.75|1513.25|1523.75|1514.25|1521.75|1512.25|6
1740451220000|2025-02-25 02:40:20|1523.25|1513.75|1525.25|1515.75|1525.25|1515.75|1523.25|1513.75|5
1740451230000|2025-02-25 02:40:30|1524.75|1515.25|1525.25|1515.75|1525.75|1516.25|1524.75|1515.25|4
1740451240000|2025-02-25 02:40:40|1525.75|1516.25|1525.75|1516.25|1525.75|1516.25|1525.75|1516.25|1
1740451260000|2025-02-25 02:41:00|1525.25|1515.75|1523.25|1513.75|1525.75|1516.25|1522.25|1512.75|13
1740451270000|2025-02-25 02:41:10|1523.75|1514.25|1525.75|1516.25|1525.75|1516.25|1523.75|1514.25|4
1740451280000|2025-02-25 02:41:20|1526.25|1516.75|1526.25|1516.75|1526.25|1516.75|1525.75|1516.25|3
1740451290000|2025-02-25 02:41:30|1526.75|1517.25|1526.75|1517.25|1527.25|1517.75|1526.75|1517.25|5
1740451300000|2025-02-25 02:41:40|1527.25|1517.75|1527.75|1518.25|1528.25|1518.75|1527.25|1517.75|4
1740451310000|2025-02-25 02:41:50|1528.25|1518.75|1527.75|1518.25|1528.25|1518.75|1527.75|1518.25|2
1740451320000|2025-02-25 02:42:00|1527.25|1517.75|1526.75|1517.25|1527.75|1518.25|1526.25|1516.75|6
1740451330000|2025-02-25 02:42:10|1527.25|1517.75|1527.75|1518.25|1528.25|1518.75|1527.25|1517.75|8
1740451340000|2025-02-25 02:42:20|1528.25|1518.75|1529.25|1519.75|1529.75|1520.25|1528.25|1518.75|5
1740451350000|2025-02-25 02:42:30|1528.75|1519.25|1528.25|1518.75|1529.75|1520.25|1527.75|1518.25|5
1740451360000|2025-02-25 02:42:40|1527.75|1518.25|1527.25|1517.75|1527.75|1518.25|1525.75|1516.25|7
1740451370000|2025-02-25 02:42:50|1526.75|1517.25|1525.75|1516.25|1526.75|1517.25|1525.75|1516.25|5
1740451380000|2025-02-25 02:43:00|1524.75|1515.25|1525.75|1516.25|1525.75|1516.25|1524.25|1514.75|10
1740451390000|2025-02-25 02:43:10|1526.25|1516.75|1528.75|1519.25|1528.75|1519.25|1525.75|1516.25|6
1740451400000|2025-02-25 02:43:20|1529.25|1519.75|1529.25|1519.75|1529.75|1520.25|1529.25|1519.75|3
1740451410000|2025-02-25 02:43:30|1528.25|1518.75|1529.75|1520.25|1529.75|1520.25|1528.25|1518.75|6
1740451420000|2025-02-25 02:43:40|1529.25|1519.75|1529.75|1520.25|1529.75|1520.25|1529.25|1519.75|2
1740451430000|2025-02-25 02:43:50|1530.25|1520.75|1528.75|1519.25|1530.25|1520.75|1528.25|1518.75|8
1740451440000|2025-02-25 02:44:00|1528.25|1518.75|1528.25|1518.75|1528.25|1518.75|1527.75|1518.25|5
1740451450000|2025-02-25 02:44:10|1527.75|1518.25|1529.25|1519.75|1529.25|1519.75|1527.25|1517.75|10
1740451460000|2025-02-25 02:44:20|1529.75|1520.25|1530.25|1520.75|1530.25|1520.75|1529.75|1520.25|2
1740451470000|2025-02-25 02:44:30|1529.75|1520.25|1529.75|1520.25|1529.75|1520.25|1529.75|1520.25|1
1740451480000|2025-02-25 02:44:40|1529.25|1519.75|1531.25|1521.75|1531.25|1521.75|1528.75|1519.25|9
1740451490000|2025-02-25 02:44:50|1532.75|1523.25|1531.75|1522.25|1533.25|1523.75|1531.75|1522.25|5
1740451500000|2025-02-25 02:45:00|1531.25|1521.75|1531.75|1522.25|1531.75|1522.25|1531.25|1521.75|2
1740451510000|2025-02-25 02:45:10|1531.25|1521.75|1533.25|1523.75|1533.25|1523.75|1531.25|1521.75|5
1740451520000|2025-02-25 02:45:20|1532.75|1523.25|1533.25|1523.75|1533.75|1524.25|1532.25|1522.75|6
1740451530000|2025-02-25 02:45:30|1533.75|1524.25|1534.75|1525.25|1534.75|1525.25|1533.75|1524.25|3
1740451540000|2025-02-25 02:45:40|1535.25|1525.75|1535.25|1525.75|1535.25|1525.75|1534.75|1525.25|5
1740451550000|2025-02-25 02:45:50|1536.25|1526.75|1535.75|1526.25|1536.25|1526.75|1535.75|1526.25|2
1740451560000|2025-02-25 02:46:00|1535.25|1525.75|1536.75|1527.25|1537.25|1527.75|1533.75|1524.25|12
1740451570000|2025-02-25 02:46:10|1537.25|1527.75|1536.75|1527.25|1538.25|1528.75|1536.75|1527.25|8
1740451580000|2025-02-25 02:46:20|1536.25|1526.75|1537.25|1527.75|1538.25|1528.75|1536.25|1526.75|7
1740451590000|2025-02-25 02:46:30|1536.25|1526.75|1537.25|1527.75|1537.25|1527.75|1536.25|1526.75|3
1740451600000|2025-02-25 02:46:40|1537.75|1528.25|1538.75|1529.25|1538.75|1529.25|1537.75|1528.25|4
1740451610000|2025-02-25 02:46:50|1539.25|1529.75|1539.75|1530.25|1539.75|1530.25|1538.75|1529.25|6
1740451620000|2025-02-25 02:47:00|1539.25|1529.75|1540.75|1531.25|1540.75|1531.25|1537.75|1528.25|13
1740451630000|2025-02-25 02:47:10|1540.25|1530.75|1541.75|1532.25|1542.25|1532.75|1540.25|1530.75|8
1740451640000|2025-02-25 02:47:20|1542.75|1533.25|1542.75|1533.25|1542.75|1533.25|1542.75|1533.25|1
1740451650000|2025-02-25 02:47:30|1543.25|1533.75|1542.25|1532.75|1543.25|1533.75|1542.25|1532.75|3
1740451660000|2025-02-25 02:47:40|1541.75|1532.25|1542.25|1532.75|1542.75|1533.25|1541.75|1532.25|6
1740451670000|2025-02-25 02:47:50|1541.75|1532.25|1543.75|1534.25|1544.25|1534.75|1541.75|1532.25|6
1740451680000|2025-02-25 02:48:00|1544.25|1534.75|1543.75|1534.25|1544.75|1535.25|1542.25|1532.75|10
1740451690000|2025-02-25 02:48:10|1544.25|1534.75|1544.25|1534.75|1544.75|1535.25|1542.75|1533.25|8
1740451700000|2025-02-25 02:48:20|1543.75|1534.25|1541.75|1532.25|1543.75|1534.25|1541.75|1532.25|3
1740451710000|2025-02-25 02:48:30|1542.25|1532.75|1541.75|1532.25|1542.75|1533.25|1541.75|1532.25|10
1740451720000|2025-02-25 02:48:40|1542.25|1532.75|1540.75|1531.25|1542.25|1532.75|1540.75|1531.25|6
1740451730000|2025-02-25 02:48:50|1540.25|1530.75|1540.75|1531.25|1540.75|1531.25|1539.75|1530.25|4
1740451740000|2025-02-25 02:49:00|1541.25|1531.75|1540.75|1531.25|1542.25|1532.75|1540.75|1531.25|6
1740451750000|2025-02-25 02:49:10|1541.25|1531.75|1543.25|1533.75|1543.25|1533.75|1541.25|1531.75|4
1740451760000|2025-02-25 02:49:20|1542.75|1533.25|1541.75|1532.25|1543.25|1533.75|1541.75|1532.25|9
1740451770000|2025-02-25 02:49:30|1542.25|1532.75|1541.75|1532.25|1542.25|1532.75|1541.75|1532.25|2
1740451780000|2025-02-25 02:49:40|1541.25|1531.75|1540.75|1531.25|1541.25|1531.75|1540.25|1530.75|6
1740451790000|2025-02-25 02:49:50|1541.25|1531.75|1541.25|1531.75|1541.25|1531.75|1541.25|1531.75|1
1740451800000|2025-02-25 02:50:00|1540.75|1531.25|1540.75|1531.25|1541.75|1532.25|1540.75|1531.25|5
1740451810000|2025-02-25 02:50:10|1540.25|1530.75|1538.75|1529.25|1540.25|1530.75|1538.75|1529.25|4
1740451820000|2025-02-25 02:50:20|1539.25|1529.75|1539.75|1530.25|1540.25|1530.75|1539.25|1529.75|5
1740451830000|2025-02-25 02:50:30|1540.25|1530.75|1540.25|1530.75|1540.75|1531.25|1539.75|1530.25|7
1740451840000|2025-02-25 02:50:40|1541.25|1531.75|1540.75|1531.25|1541.25|1531.75|1540.75|1531.25|2
1740451860000|2025-02-25 02:51:00|1541.75|1532.25|1538.75|1529.25|1541.75|1532.25|1538.75|1529.25|6
1740451870000|2025-02-25 02:51:10|1539.25|1529.75|1537.75|1528.25|1539.25|1529.75|1537.75|1528.25|8
1740451880000|2025-02-25 02:51:20|1538.25|1528.75|1537.75|1528.25|1538.25|1528.75|1537.75|1528.25|2
1740451890000|2025-02-25 02:51:30|1537.25|1527.75|1538.25|1528.75|1538.25|1528.75|1537.25|1527.75|3
1740451900000|2025-02-25 02:51:40|1537.75|1528.25|1538.75|1529.25|1538.75|1529.25|1537.75|1528.25|3
1740451910000|2025-02-25 02:51:50|1538.25|1528.75|1537.75|1528.25|1538.25|1528.75|1537.75|1528.25|2
1740451920000|2025-02-25 02:52:00|1536.75|1527.25|1537.25|1527.75|1537.25|1527.75|1536.75|1527.25|2
1740451930000|2025-02-25 02:52:10|1536.75|1527.25|1535.75|1526.25|1536.75|1527.25|1535.75|1526.25|5
1740451940000|2025-02-25 02:52:20|1536.25|1526.75|1535.75|1526.25|1536.25|1526.75|1535.75|1526.25|2
1740451950000|2025-02-25 02:52:30|1536.25|1526.75|1538.75|1529.25|1538.75|1529.25|1536.25|1526.75|8
1740451960000|2025-02-25 02:52:40|1539.25|1529.75|1539.25|1529.75|1539.25|1529.75|1539.25|1529.75|1
1740451970000|2025-02-25 02:52:50|1538.75|1529.25|1539.75|1530.25|1539.75|1530.25|1538.75|1529.25|3
1740451980000|2025-02-25 02:53:00|1539.25|1529.75|1539.25|1529.75|1539.75|1530.25|1538.75|1529.25|5
1740451990000|2025-02-25 02:53:10|1538.75|1529.25|1539.75|1530.25|1540.25|1530.75|1538.75|1529.25|5
1740452020000|2025-02-25 02:53:40|1540.25|1530.75|1541.25|1531.75|1541.25|1531.75|1539.75|1530.25|4
1740452030000|2025-02-25 02:53:50|1542.25|1532.75|1542.25|1532.75|1542.25|1532.75|1542.25|1532.75|1
1740452050000|2025-02-25 02:54:10|1543.25|1533.75|1542.25|1532.75|1543.25|1533.75|1542.25|1532.75|5
1740452070000|2025-02-25 02:54:30|1542.75|1533.25|1543.25|1533.75|1543.25|1533.75|1542.75|1533.25|2
1740452080000|2025-02-25 02:54:40|1542.75|1533.25|1542.75|1533.25|1543.25|1533.75|1542.25|1532.75|5
1740452090000|2025-02-25 02:54:50|1543.25|1533.75|1543.75|1534.25|1544.25|1534.75|1543.25|1533.75|4
1740452100000|2025-02-25 02:55:00|1543.25|1533.75|1543.25|1533.75|1543.25|1533.75|1543.25|1533.75|1
1740452110000|2025-02-25 02:55:10|1543.75|1534.25|1542.75|1533.25|1543.75|1534.25|1542.75|1533.25|2
1740452120000|2025-02-25 02:55:20|1542.25|1532.75|1542.25|1532.75|1542.25|1532.75|1542.25|1532.75|1
1740452130000|2025-02-25 02:55:30|1541.75|1532.25|1541.75|1532.25|1541.75|1532.25|1541.75|1532.25|1
1740452140000|2025-02-25 02:55:40|1541.25|1531.75|1542.75|1533.25|1542.75|1533.25|1541.25|1531.75|5
1740452150000|2025-02-25 02:55:50|1542.25|1532.75|1541.25|1531.75|1542.25|1532.75|1541.25|1531.75|7
1740452160000|2025-02-25 02:56:00|1540.75|1531.25|1539.75|1530.25|1541.25|1531.75|1539.75|1530.25|7
1740452170000|2025-02-25 02:56:10|1538.75|1529.25|1538.75|1529.25|1540.75|1531.25|1538.75|1529.25|9
1740452190000|2025-02-25 02:56:30|1539.25|1529.75|1538.75|1529.25|1539.25|1529.75|1538.75|1529.25|2
1740452200000|2025-02-25 02:56:40|1539.25|1529.75|1539.25|1529.75|1539.25|1529.75|1538.75|1529.25|3
1740452210000|2025-02-25 02:56:50|1538.75|1529.25|1538.75|1529.25|1538.75|1529.25|1538.75|1529.25|1
1740452220000|2025-02-25 02:57:00|1539.25|1529.75|1538.75|1529.25|1539.25|1529.75|1538.75|1529.25|2
1740452230000|2025-02-25 02:57:10|1539.25|1529.75|1538.75|1529.25|1540.25|1530.75|1538.75|1529.25|9
1740452240000|2025-02-25 02:57:20|1538.25|1528.75|1538.75|1529.25|1538.75|1529.25|1538.25|1528.75|2
1740452270000|2025-02-25 02:57:50|1538.25|1528.75|1538.25|1528.75|1538.25|1528.75|1538.25|1528.75|1
1740452280000|2025-02-25 02:58:00|1538.75|1529.25|1538.75|1529.25|1538.75|1529.25|1537.75|1528.25|5
1740452290000|2025-02-25 02:58:10|1539.25|1529.75|1538.25|1528.75|1539.25|1529.75|1538.25|1528.75|3
1740452300000|2025-02-25 02:58:20|1537.75|1528.25|1537.75|1528.25|1537.75|1528.25|1537.75|1528.25|1
1740452310000|2025-02-25 02:58:30|1538.25|1528.75|1538.25|1528.75|1538.25|1528.75|1538.25|1528.75|1
1740452330000|2025-02-25 02:58:50|1537.75|1528.25|1538.75|1529.25|1539.25|1529.75|1537.75|1528.25|5
1740452340000|2025-02-25 02:59:00|1538.25|1528.75|1540.25|1530.75|1540.25|1530.75|1538.25|1528.75|4
1740452350000|2025-02-25 02:59:10|1539.75|1530.25|1540.25|1530.75|1540.25|1530.75|1539.75|1530.25|2
1740452360000|2025-02-25 02:59:20|1540.75|1531.25|1540.75|1531.25|1540.75|1531.25|1540.75|1531.25|1
1740452370000|2025-02-25 02:59:30|1540.25|1530.75|1540.75|1531.25|1540.75|1531.25|1540.25|1530.75|2
1740452380000|2025-02-25 02:59:40|1540.25|1530.75|1539.75|1530.25|1540.25|1530.75|1539.75|1530.25|2
1740452400000|2025-02-25 03:00:00|1538.75|1529.25|1538.75|1529.25|1539.25|1529.75|1538.25|1528.75|5
1740452410000|2025-02-25 03:00:10|1539.25|1529.75|1538.25|1528.75|1539.25|1529.75|1538.25|1528.75|5
1740452420000|2025-02-25 03:00:20|1538.75|1529.25|1538.75|1529.25|1538.75|1529.25|1538.25|1528.75|3
1740452430000|2025-02-25 03:00:30|1538.25|1528.75|1537.25|1527.75|1538.75|1529.25|1537.25|1527.75|9
1740452440000|2025-02-25 03:00:40|1536.75|1527.25|1537.25|1527.75|1537.25|1527.75|1536.75|1527.25|2
1740452450000|2025-02-25 03:00:50|1537.75|1528.25|1537.75|1528.25|1539.25|1529.75|1537.75|1528.25|7
1740452460000|2025-02-25 03:01:00|1537.25|1527.75|1536.75|1527.25|1537.25|1527.75|1536.75|1527.25|4
1740452470000|2025-02-25 03:01:10|1537.25|1527.75|1538.25|1528.75|1539.25|1529.75|1537.25|1527.75|7
1740452480000|2025-02-25 03:01:20|1538.75|1529.25|1539.75|1530.25|1539.75|1530.25|1538.25|1528.75|9
1740452490000|2025-02-25 03:01:30|1539.25|1529.75|1538.75|1529.25|1539.25|1529.75|1538.75|1529.25|4
1740452500000|2025-02-25 03:01:40|1539.25|1529.75|1537.75|1528.25|1539.25|1529.75|1537.75|1528.25|6
1740452510000|2025-02-25 03:01:50|1538.25|1528.75|1537.25|1527.75|1538.75|1529.25|1537.25|1527.75|7
1740452520000|2025-02-25 03:02:00|1536.75|1527.25|1537.75|1528.25|1538.25|1528.75|1536.25|1526.75|9
1740452530000|2025-02-25 03:02:10|1538.25|1528.75|1538.75|1529.25|1539.25|1529.75|1537.75|1528.25|6
1740452540000|2025-02-25 03:02:20|1539.25|1529.75|1540.75|1531.25|1541.25|1531.75|1539.25|1529.75|8
1740452550000|2025-02-25 03:02:30|1541.25|1531.75|1542.25|1532.75|1542.25|1532.75|1541.25|1531.75|3
1740452560000|2025-02-25 03:02:40|1542.75|1533.25|1542.75|1533.25|1543.25|1533.75|1542.25|1532.75|7
1740452570000|2025-02-25 03:02:50|1543.25|1533.75|1544.25|1534.75|1544.75|1535.25|1543.25|1533.75|5
1740452580000|2025-02-25 03:03:00|1543.75|1534.25|1544.25|1534.75|1544.25|1534.75|1543.25|1533.75|5
1740452590000|2025-02-25 03:03:10|1544.75|1535.25|1543.75|1534.25|1546.25|1536.75|1543.75|1534.25|8
1740452600000|2025-02-25 03:03:20|1544.25|1534.75|1545.25|1535.75|1546.25|1536.75|1544.25|1534.75|8
1740452610000|2025-02-25 03:03:30|1544.75|1535.25|1543.75|1534.25|1544.75|1535.25|1543.25|1533.75|4
1740452620000|2025-02-25 03:03:40|1543.25|1533.75|1542.75|1533.25|1543.25|1533.75|1542.75|1533.25|4
1740452630000|2025-02-25 03:03:50|1543.25|1533.75|1542.75|1533.25|1543.25|1533.75|1542.25|1532.75|3
1740452640000|2025-02-25 03:04:00|1543.25|1533.75|1542.25|1532.75|1543.25|1533.75|1541.25|1531.75|9
1740452650000|2025-02-25 03:04:10|1541.75|1532.25|1541.25|1531.75|1541.75|1532.25|1541.25|1531.75|2
1740452660000|2025-02-25 03:04:20|1540.75|1531.25|1540.25|1530.75|1540.75|1531.25|1540.25|1530.75|2
1740452670000|2025-02-25 03:04:30|1541.25|1531.75|1539.75|1530.25|1541.25|1531.75|1539.75|1530.25|9
1740452680000|2025-02-25 03:04:40|1539.25|1529.75|1538.75|1529.25|1539.25|1529.75|1538.25|1528.75|4
1740452700000|2025-02-25 03:05:00|1538.25|1528.75|1536.25|1526.75|1538.75|1529.25|1536.25|1526.75|10
1740452710000|2025-02-25 03:05:10|1536.75|1527.25|1537.75|1528.25|1537.75|1528.25|1536.75|1527.25|3
1740452720000|2025-02-25 03:05:20|1538.25|1528.75|1537.75|1528.25|1538.25|1528.75|1537.75|1528.25|2
1740452740000|2025-02-25 03:05:40|1537.25|1527.75|1537.75|1528.25|1538.25|1528.75|1536.75|1527.25|6
1740452750000|2025-02-25 03:05:50|1538.25|1528.75|1538.75|1529.25|1539.25|1529.75|1538.25|1528.75|4
1740452760000|2025-02-25 03:06:00|1538.25|1528.75|1537.75|1528.25|1538.25|1528.75|1536.75|1527.25|6
1740452770000|2025-02-25 03:06:10|1537.25|1527.75|1536.75|1527.25|1537.25|1527.75|1536.75|1527.25|2
1740452780000|2025-02-25 03:06:20|1537.25|1527.75|1538.25|1528.75|1538.25|1528.75|1536.75|1527.25|5
1740452790000|2025-02-25 03:06:30|1537.75|1528.25|1536.75|1527.25|1537.75|1528.25|1536.75|1527.25|6
1740452800000|2025-02-25 03:06:40|1536.25|1526.75|1536.25|1526.75|1536.25|1526.75|1535.75|1526.25|3
1740452810000|2025-02-25 03:06:50|1535.75|1526.25|1535.25|1525.75|1535.75|1526.25|1535.25|1525.75|2
1740452820000|2025-02-25 03:07:00|1535.75|1526.25|1534.75|1525.25|1535.75|1526.25|1534.75|1525.25|3
1740452830000|2025-02-25 03:07:10|1534.25|1524.75|1533.75|1524.25|1534.25|1524.75|1533.75|1524.25|2
1740452840000|2025-02-25 03:07:20|1533.25|1523.75|1533.75|1524.25|1533.75|1524.25|1533.25|1523.75|4
1740452850000|2025-02-25 03:07:30|1534.25|1524.75|1534.75|1525.25|1535.75|1526.25|1534.25|1524.75|8
1740452860000|2025-02-25 03:07:40|1534.25|1524.75|1533.75|1524.25|1534.25|1524.75|1533.75|1524.25|2
1740452870000|2025-02-25 03:07:50|1533.25|1523.75|1533.25|1523.75|1533.25|1523.75|1533.25|1523.75|1
1740452880000|2025-02-25 03:08:00|1533.75|1524.25|1535.25|1525.75|1535.75|1526.25|1533.75|1524.25|6
1740452890000|2025-02-25 03:08:10|1534.75|1525.25|1533.75|1524.25|1534.75|1525.25|1533.25|1523.75|5
1740452900000|2025-02-25 03:08:20|1533.25|1523.75|1532.75|1523.25|1533.25|1523.75|1532.75|1523.25|2
1740452910000|2025-02-25 03:08:30|1532.25|1522.75|1532.25|1522.75|1532.25|1522.75|1532.25|1522.75|1
1740452920000|2025-02-25 03:08:40|1531.75|1522.25|1531.75|1522.25|1532.75|1523.25|1531.25|1521.75|6
1740452940000|2025-02-25 03:09:00|1532.25|1522.75|1532.75|1523.25|1532.75|1523.25|1532.25|1522.75|4
1740452950000|2025-02-25 03:09:10|1532.25|1522.75|1532.75|1523.25|1533.25|1523.75|1532.25|1522.75|4
1740452960000|2025-02-25 03:09:20|1533.25|1523.75|1533.25|1523.75|1533.25|1523.75|1532.75|1523.25|3
1740452970000|2025-02-25 03:09:30|1533.75|1524.25|1533.75|1524.25|1533.75|1524.25|1533.75|1524.25|1
1740452980000|2025-02-25 03:09:40|1533.25|1523.75|1533.75|1524.25|1533.75|1524.25|1533.25|1523.75|2
1740452990000|2025-02-25 03:09:50|1534.25|1524.75|1534.75|1525.25|1535.25|1525.75|1534.25|1524.75|4
1740453010000|2025-02-25 03:10:10|1534.25|1524.75|1534.75|1525.25|1535.25|1525.75|1534.25|1524.75|4
1740453020000|2025-02-25 03:10:20|1534.25|1524.75|1534.75|1525.25|1534.75|1525.25|1533.75|1524.25|5
1740453030000|2025-02-25 03:10:30|1534.25|1524.75|1533.75|1524.25|1534.25|1524.75|1533.75|1524.25|2
1740453040000|2025-02-25 03:10:40|1533.25|1523.75|1532.75|1523.25|1533.25|1523.75|1532.75|1523.25|2
1740453060000|2025-02-25 03:11:00|1533.25|1523.75|1530.75|1521.25|1533.25|1523.75|1530.75|1521.25|6
1740453070000|2025-02-25 03:11:10|1530.25|1520.75|1528.75|1519.25|1530.25|1520.75|1528.75|1519.25|6
1740453080000|2025-02-25 03:11:20|1529.25|1519.75|1529.25|1519.75|1529.25|1519.75|1529.25|1519.75|1
1740453090000|2025-02-25 03:11:30|1528.75|1519.25|1529.25|1519.75|1529.25|1519.75|1528.75|1519.25|2
1740453100000|2025-02-25 03:11:40|1528.75|1519.25|1528.75|1519.25|1528.75|1519.25|1528.25|1518.75|3
1740453110000|2025-02-25 03:11:50|1528.25|1518.75|1528.75|1519.25|1528.75|1519.25|1528.25|1518.75|2
1740453120000|2025-02-25 03:12:00|1529.25|1519.75|1528.75|1519.25|1529.75|1520.25|1528.75|1519.25|6
1740453130000|2025-02-25 03:12:10|1528.25|1518.75|1527.75|1518.25|1528.25|1518.75|1527.75|1518.25|2
1740453140000|2025-02-25 03:12:20|1527.25|1517.75|1527.25|1517.75|1527.25|1517.75|1526.75|1517.25|3
1740453150000|2025-02-25 03:12:30|1526.75|1517.25|1526.75|1517.25|1527.25|1517.75|1526.75|1517.25|3
1740453160000|2025-02-25 03:12:40|1527.25|1517.75|1527.75|1518.25|1527.75|1518.25|1527.25|1517.75|2
1740453170000|2025-02-25 03:12:50|1528.25|1518.75|1527.75|1518.25|1528.25|1518.75|1527.75|1518.25|4
1740453180000|2025-02-25 03:13:00|1528.25|1518.75|1526.75|1517.25|1528.25|1518.75|1526.75|1517.25|6
1740453190000|2025-02-25 03:13:10|1526.25|1516.75|1527.25|1517.75|1527.25|1517.75|1525.75|1516.25|4
1740453200000|2025-02-25 03:13:20|1527.75|1518.25|1528.25|1518.75|1528.75|1519.25|1527.75|1518.25|8
1740453210000|2025-02-25 03:13:30|1527.75|1518.25|1527.75|1518.25|1528.25|1518.75|1527.75|1518.25|3
1740453220000|2025-02-25 03:13:40|1528.25|1518.75|1527.75|1518.25|1528.25|1518.75|1527.75|1518.25|4
1740453230000|2025-02-25 03:13:50|1528.25|1518.75|1527.75|1518.25|1528.25|1518.75|1527.75|1518.25|2
1740453240000|2025-02-25 03:14:00|1528.25|1518.75|1526.75|1517.25|1528.25|1518.75|1526.75|1517.25|6
1740453270000|2025-02-25 03:14:30|1526.25|1516.75|1525.75|1516.25|1526.25|1516.75|1525.75|1516.25|2
1740453280000|2025-02-25 03:14:40|1526.25|1516.75|1526.25|1516.75|1526.25|1516.75|1526.25|1516.75|1
1740453290000|2025-02-25 03:14:50|1525.75|1516.25|1525.75|1516.25|1525.75|1516.25|1525.75|1516.25|1
1740453300000|2025-02-25 03:15:00|1526.25|1516.75|1525.75|1516.25|1526.75|1517.25|1525.75|1516.25|6
1740453310000|2025-02-25 03:15:10|1525.25|1515.75|1523.75|1514.25|1525.25|1515.75|1523.75|1514.25|4
1740453320000|2025-02-25 03:15:20|1523.25|1513.75|1523.25|1513.75|1523.25|1513.75|1523.25|1513.75|1
1740453330000|2025-02-25 03:15:30|1522.75|1513.25|1525.25|1515.75|1525.25|1515.75|1522.75|1513.25|6
1740453340000|2025-02-25 03:15:40|1524.75|1515.25|1523.75|1514.25|1524.75|1515.25|1523.25|1513.75|5
1740453360000|2025-02-25 03:16:00|1524.25|1514.75|1527.25|1517.75|1527.25|1517.75|1524.25|1514.75|7
1740453370000|2025-02-25 03:16:10|1527.75|1518.25|1528.75|1519.25|1529.25|1519.75|1527.75|1518.25|7
1740453380000|2025-02-25 03:16:20|1529.25|1519.75|1529.75|1520.25|1529.75|1520.25|1528.75|1519.25|4
1740453390000|2025-02-25 03:16:30|1529.25|1519.75|1528.75|1519.25|1529.25|1519.75|1528.75|1519.25|2
1740453400000|2025-02-25 03:16:40|1528.25|1518.75|1528.25|1518.75|1529.25|1519.75|1527.75|1518.25|10
1740453410000|2025-02-25 03:16:50|1527.75|1518.25|1527.75|1518.25|1528.25|1518.75|1527.75|1518.25|5
1740453420000|2025-02-25 03:17:00|1528.25|1518.75|1526.75|1517.25|1528.25|1518.75|1526.75|1517.25|6
1740453430000|2025-02-25 03:17:10|1526.25|1516.75|1525.25|1515.75|1526.25|1516.75|1525.25|1515.75|5
1740453440000|2025-02-25 03:17:20|1524.75|1515.25|1523.75|1514.25|1524.75|1515.25|1523.25|1513.75|5
1740453450000|2025-02-25 03:17:30|1523.25|1513.75|1523.25|1513.75|1523.25|1513.75|1523.25|1513.75|1
1740453460000|2025-02-25 03:17:40|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1
1740453480000|2025-02-25 03:18:00|1523.25|1513.75|1523.25|1513.75|1523.25|1513.75|1523.25|1513.75|1
1740453490000|2025-02-25 03:18:10|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1522.25|1512.75|7
1740453500000|2025-02-25 03:18:20|1523.25|1513.75|1522.75|1513.25|1523.75|1514.25|1522.75|1513.25|4
1740453510000|2025-02-25 03:18:30|1523.25|1513.75|1523.25|1513.75|1523.25|1513.75|1522.75|1513.25|5
1740453520000|2025-02-25 03:18:40|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1
1740453540000|2025-02-25 03:19:00|1523.25|1513.75|1520.75|1511.25|1523.25|1513.75|1520.75|1511.25|5
1740453550000|2025-02-25 03:19:10|1520.25|1510.75|1521.25|1511.75|1521.25|1511.75|1520.25|1510.75|3
1740453560000|2025-02-25 03:19:20|1521.75|1512.25|1521.25|1511.75|1521.75|1512.25|1520.75|1511.25|4
1740453570000|2025-02-25 03:19:30|1521.75|1512.25|1521.75|1512.25|1522.25|1512.75|1521.75|1512.25|5
1740453580000|2025-02-25 03:19:40|1522.25|1512.75|1522.25|1512.75|1522.25|1512.75|1522.25|1512.75|1
1740453590000|2025-02-25 03:19:50|1522.75|1513.25|1522.75|1513.25|1522.75|1513.25|1522.75|1513.25|1
1740453600000|2025-02-25 03:20:00|1523.25|1513.75|1522.75|1513.25|1523.75|1514.25|1522.25|1512.75|6
1740453610000|2025-02-25 03:20:10|1523.75|1514.25|1522.75|1513.25|1523.75|1514.25|1522.25|1512.75|7
1740453620000|2025-02-25 03:20:20|1522.25|1512.75|1520.75|1511.25|1522.25|1512.75|1520.25|1510.75|6
1740453630000|2025-02-25 03:20:30|1521.25|1511.75|1521.25|1511.75|1521.25|1511.75|1520.75|1511.25|3
1740453640000|2025-02-25 03:20:40|1520.75|1511.25|1520.75|1511.25|1520.75|1511.25|1520.75|1511.25|1
1740453650000|2025-02-25 03:20:50|1519.75|1510.25|1520.25|1510.75|1520.25|1510.75|1519.75|1510.25|4
1740453660000|2025-02-25 03:21:00|1520.75|1511.25|1519.25|1509.75|1520.75|1511.25|1519.25|1509.75|8
1740453670000|2025-02-25 03:21:10|1518.75|1509.25|1518.25|1508.75|1518.75|1509.25|1517.75|1508.25|7
1740453680000|2025-02-25 03:21:20|1518.75|1509.25|1520.75|1511.25|1521.25|1511.75|1518.75|1509.25|7
1740453690000|2025-02-25 03:21:30|1521.25|1511.75|1519.25|1509.75|1521.25|1511.75|1519.25|1509.75|4
1740453700000|2025-02-25 03:21:40|1519.75|1510.25|1518.75|1509.25|1519.75|1510.25|1518.25|1508.75|7
1740453710000|2025-02-25 03:21:50|1519.25|1509.75|1519.25|1509.75|1519.25|1509.75|1518.75|1509.25|5
1740453720000|2025-02-25 03:22:00|1518.75|1509.25|1521.75|1512.25|1521.75|1512.25|1518.75|1509.25|10
1740453730000|2025-02-25 03:22:10|1522.25|1512.75|1521.75|1512.25|1522.25|1512.75|1520.75|1511.25|6
1740453740000|2025-02-25 03:22:20|1521.25|1511.75|1518.75|1509.25|1521.25|1511.75|1518.75|1509.25|10
1740453750000|2025-02-25 03:22:30|1518.25|1508.75|1517.75|1508.25|1518.25|1508.75|1517.75|1508.25|2
1740453760000|2025-02-25 03:22:40|1518.25|1508.75|1518.25|1508.75|1518.25|1508.75|1517.75|1508.25|5
1740453770000|2025-02-25 03:22:50|1518.75|1509.25|1519.25|1509.75|1519.25|1509.75|1518.75|1509.25|2
1740453780000|2025-02-25 03:23:00|1518.75|1509.25|1517.25|1507.75|1518.75|1509.25|1517.25|1507.75|6
1740453790000|2025-02-25 03:23:10|1516.25|1506.75|1517.75|1508.25|1517.75|1508.25|1515.75|1506.25|6
1740453800000|2025-02-25 03:23:20|1518.25|1508.75|1519.75|1510.25|1519.75|1510.25|1518.25|1508.75|6
1740453810000|2025-02-25 03:23:30|1520.25|1510.75|1519.75|1510.25|1520.25|1510.75|1519.25|1509.75|6
1740453820000|2025-02-25 03:23:40|1519.25|1509.75|1518.75|1509.25|1519.25|1509.75|1518.25|1508.75|4
1740453830000|2025-02-25 03:23:50|1518.25|1508.75|1518.75|1509.25|1518.75|1509.25|1518.25|1508.75|2
1740453840000|2025-02-25 03:24:00|1519.25|1509.75|1519.25|1509.75|1519.25|1509.75|1518.25|1508.75|5
1740453850000|2025-02-25 03:24:10|1518.75|1509.25|1517.25|1507.75|1518.75|1509.25|1517.25|1507.75|6
1740453860000|2025-02-25 03:24:20|1517.75|1508.25|1518.25|1508.75|1518.25|1508.75|1517.25|1507.75|4
1740453870000|2025-02-25 03:24:30|1517.75|1508.25|1517.25|1507.75|1517.75|1508.25|1517.25|1507.75|4
1740453880000|2025-02-25 03:24:40|1516.75|1507.25|1516.75|1507.25|1516.75|1507.25|1516.75|1507.25|1
1740453890000|2025-02-25 03:24:50|1517.25|1507.75|1517.75|1508.25|1518.25|1508.75|1517.25|1507.75|4
1740453900000|2025-02-25 03:25:00|1518.25|1508.75|1518.75|1509.25|1519.25|1509.75|1518.25|1508.75|6
1740453910000|2025-02-25 03:25:10|1519.25|1509.75|1519.75|1510.25|1520.25|1510.75|1519.25|1509.75|4
1740453920000|2025-02-25 03:25:20|1519.25|1509.75|1519.75|1510.25|1520.25|1510.75|1519.25|1509.75|4
1740453930000|2025-02-25 03:25:30|1520.25|1510.75|1520.75|1511.25|1520.75|1511.25|1520.25|1510.75|2
1740453940000|2025-02-25 03:25:40|1520.25|1510.75|1519.75|1510.25|1520.75|1511.25|1519.25|1509.75|5
1740453950000|2025-02-25 03:25:50|1519.25|1509.75|1519.75|1510.25|1519.75|1510.25|1519.25|1509.75|2
1740453960000|2025-02-25 03:26:00|1520.25|1510.75|1522.25|1512.75|1522.25|1512.75|1520.25|1510.75|5
1740453970000|2025-02-25 03:26:10|1521.75|1512.25|1520.75|1511.25|1521.75|1512.25|1520.75|1511.25|5
1740453980000|2025-02-25 03:26:20|1520.25|1510.75|1519.25|1509.75|1520.25|1510.75|1519.25|1509.75|3
1740453990000|2025-02-25 03:26:30|1518.25|1508.75|1518.75|1509.25|1518.75|1509.25|1517.75|1508.25|6
1740454000000|2025-02-25 03:26:40|1518.25|1508.75|1518.75|1509.25|1518.75|1509.25|1517.75|1508.25|6
1740454010000|2025-02-25 03:26:50|1519.25|1509.75|1518.75|1509.25|1519.25|1509.75|1518.75|1509.25|2
1740454020000|2025-02-25 03:27:00|1518.25|1508.75|1518.25|1508.75|1519.25|1509.75|1518.25|1508.75|5
1740454030000|2025-02-25 03:27:10|1517.75|1508.25|1518.25|1508.75|1518.25|1508.75|1517.75|1508.25|2
1740454040000|2025-02-25 03:27:20|1519.25|1509.75|1520.75|1511.25|1520.75|1511.25|1519.25|1509.75|3
1740454050000|2025-02-25 03:27:30|1520.25|1510.75|1520.75|1511.25|1520.75|1511.25|1519.75|1510.25|4
1740454060000|2025-02-25 03:27:40|1521.25|1511.75|1520.75|1511.25|1521.25|1511.75|1520.75|1511.25|2
1740454070000|2025-02-25 03:27:50|1520.25|1510.75|1520.75|1511.25|1520.75|1511.25|1520.25|1510.75|2
1740454080000|2025-02-25 03:28:00|1520.25|1510.75|1520.25|1510.75|1520.75|1511.25|1520.25|1510.75|3
1740454090000|2025-02-25 03:28:10|1519.25|1509.75|1522.75|1513.25|1522.75|1513.25|1519.25|1509.75|10
1740454100000|2025-02-25 03:28:20|1522.25|1512.75|1524.25|1514.75|1524.25|1514.75|1520.75|1511.25|12
1740454110000|2025-02-25 03:28:30|1523.75|1514.25|1524.25|1514.75|1524.25|1514.75|1522.25|1512.75|8
1740454120000|2025-02-25 03:28:40|1523.75|1514.25|1523.25|1513.75|1524.25|1514.75|1523.25|1513.75|4
1740454130000|2025-02-25 03:28:50|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1
1740454140000|2025-02-25 03:29:00|1523.25|1513.75|1521.75|1512.25|1523.25|1513.75|1521.75|1512.25|9
1740454150000|2025-02-25 03:29:10|1522.25|1512.75|1521.75|1512.25|1522.25|1512.75|1521.75|1512.25|2
1740454170000|2025-02-25 03:29:30|1520.75|1511.25|1521.25|1511.75|1521.25|1511.75|1520.75|1511.25|2
1740454180000|2025-02-25 03:29:40|1520.75|1511.25|1519.75|1510.25|1520.75|1511.25|1519.75|1510.25|7
1740454190000|2025-02-25 03:29:50|1520.25|1510.75|1520.25|1510.75|1520.25|1510.75|1520.25|1510.75|1
1740454200000|2025-02-25 03:30:00|1520.75|1511.25|1519.75|1510.25|1521.25|1511.75|1519.75|1510.25|9
1740454210000|2025-02-25 03:30:10|1520.25|1510.75|1521.25|1511.75|1521.25|1511.75|1520.25|1510.75|4
1740454220000|2025-02-25 03:30:20|1520.75|1511.25|1523.75|1514.25|1524.25|1514.75|1520.75|1511.25|9
1740454230000|2025-02-25 03:30:30|1522.75|1513.25|1524.25|1514.75|1524.25|1514.75|1522.75|1513.25|4
1740454240000|2025-02-25 03:30:40|1525.25|1515.75|1525.25|1515.75|1525.25|1515.75|1524.75|1515.25|3
1740454250000|2025-02-25 03:30:50|1524.75|1515.25|1524.75|1515.25|1525.75|1516.25|1524.75|1515.25|5
1740454260000|2025-02-25 03:31:00|1525.25|1515.75|1527.75|1518.25|1527.75|1518.25|1525.25|1515.75|5
1740454270000|2025-02-25 03:31:10|1527.25|1517.75|1528.75|1519.25|1529.25|1519.75|1527.25|1517.75|6
1740454280000|2025-02-25 03:31:20|1528.25|1518.75|1527.75|1518.25|1528.25|1518.75|1527.75|1518.25|6
1740454290000|2025-02-25 03:31:30|1527.25|1517.75|1527.25|1517.75|1527.75|1518.25|1527.25|1517.75|5
1740454300000|2025-02-25 03:31:40|1526.75|1517.25|1524.75|1515.25|1526.75|1517.25|1524.75|1515.25|11
1740454310000|2025-02-25 03:31:50|1525.25|1515.75|1524.75|1515.25|1525.25|1515.75|1524.75|1515.25|2
1740454320000|2025-02-25 03:32:00|1524.25|1514.75|1522.75|1513.25|1524.25|1514.75|1522.75|1513.25|4
1740454330000|2025-02-25 03:32:10|1523.25|1513.75|1522.75|1513.25|1523.75|1514.25|1522.75|1513.25|4
1740454340000|2025-02-25 03:32:20|1522.25|1512.75|1522.25|1512.75|1523.25|1513.75|1522.25|1512.75|7
1740454350000|2025-02-25 03:32:30|1521.75|1512.25|1521.75|1512.25|1522.25|1512.75|1521.75|1512.25|3
1740454360000|2025-02-25 03:32:40|1521.25|1511.75|1521.25|1511.75|1521.25|1511.75|1521.25|1511.75|1
1740454370000|2025-02-25 03:32:50|1521.75|1512.25|1521.75|1512.25|1521.75|1512.25|1521.75|1512.25|1
1740454380000|2025-02-25 03:33:00|1522.25|1512.75|1523.25|1513.75|1523.25|1513.75|1522.25|1512.75|5
1740454390000|2025-02-25 03:33:10|1523.75|1514.25|1522.75|1513.25|1524.25|1514.75|1522.75|1513.25|9
1740454400000|2025-02-25 03:33:20|1522.25|1512.75|1521.75|1512.25|1522.75|1513.25|1521.75|1512.25|4
1740454410000|2025-02-25 03:33:30|1522.25|1512.75|1521.75|1512.25|1523.25|1513.75|1521.75|1512.25|5
1740454420000|2025-02-25 03:33:40|1521.25|1511.75|1521.75|1512.25|1521.75|1512.25|1521.25|1511.75|4
1740454430000|2025-02-25 03:33:50|1522.25|1512.75|1522.75|1513.25|1523.25|1513.75|1522.25|1512.75|4
1740454440000|2025-02-25 03:34:00|1523.25|1513.75|1521.75|1512.25|1523.75|1514.25|1521.75|1512.25|6
1740454450000|2025-02-25 03:34:10|1521.25|1511.75|1520.75|1511.25|1521.25|1511.75|1520.75|1511.25|4
1740454460000|2025-02-25 03:34:20|1521.25|1511.75|1519.75|1510.25|1521.25|1511.75|1519.75|1510.25|4
1740454470000|2025-02-25 03:34:30|1519.25|1509.75|1517.75|1508.25|1519.25|1509.75|1517.75|1508.25|4
1740454480000|2025-02-25 03:34:40|1518.25|1508.75|1517.75|1508.25|1518.25|1508.75|1517.75|1508.25|2
1740454490000|2025-02-25 03:34:50|1517.25|1507.75|1516.75|1507.25|1517.25|1507.75|1516.75|1507.25|2
1740454500000|2025-02-25 03:35:00|1516.25|1506.75|1515.75|1506.25|1516.25|1506.75|1515.25|1505.75|6
1740454510000|2025-02-25 03:35:10|1514.75|1505.25|1514.75|1505.25|1514.75|1505.25|1514.25|1504.75|7
1740454520000|2025-02-25 03:35:20|1514.25|1504.75|1514.75|1505.25|1514.75|1505.25|1513.25|1503.75|6
1740454530000|2025-02-25 03:35:30|1514.25|1504.75|1513.75|1504.25|1514.75|1505.25|1513.75|1504.25|8
1740454540000|2025-02-25 03:35:40|1514.25|1504.75|1512.75|1503.25|1514.25|1504.75|1512.25|1502.75|6
1740454550000|2025-02-25 03:35:50|1513.25|1503.75|1513.75|1504.25|1513.75|1504.25|1513.25|1503.75|6
1740454580000|2025-02-25 03:36:20|1513.25|1503.75|1513.75|1504.25|1513.75|1504.25|1512.75|1503.25|6
1740454590000|2025-02-25 03:36:30|1514.25|1504.75|1514.75|1505.25|1515.75|1506.25|1514.25|1504.75|5
1740454600000|2025-02-25 03:36:40|1515.25|1505.75|1515.75|1506.25|1515.75|1506.25|1514.75|1505.25|4
1740454620000|2025-02-25 03:37:00|1514.75|1505.25|1516.25|1506.75|1516.25|1506.75|1514.75|1505.25|4
1740454630000|2025-02-25 03:37:10|1515.75|1506.25|1514.75|1505.25|1515.75|1506.25|1514.75|1505.25|5
1740454640000|2025-02-25 03:37:20|1515.75|1506.25|1517.25|1507.75|1517.25|1507.75|1515.75|1506.25|4
1740454650000|2025-02-25 03:37:30|1516.75|1507.25|1517.75|1508.25|1518.25|1508.75|1516.75|1507.25|4
1740454660000|2025-02-25 03:37:40|1517.25|1507.75|1516.75|1507.25|1517.25|1507.75|1516.25|1506.75|8
1740454670000|2025-02-25 03:37:50|1517.25|1507.75|1516.75|1507.25|1517.25|1507.75|1516.75|1507.25|2
1740454680000|2025-02-25 03:38:00|1517.25|1507.75|1518.75|1509.25|1518.75|1509.25|1517.25|1507.75|4
1740454690000|2025-02-25 03:38:10|1518.25|1508.75|1519.25|1509.75|1519.25|1509.75|1518.25|1508.75|3
1740454710000|2025-02-25 03:38:30|1518.25|1508.75|1518.25|1508.75|1518.75|1509.25|1517.25|1507.75|7
1740454720000|2025-02-25 03:38:40|1517.75|1508.25|1517.75|1508.25|1518.25|1508.75|1517.25|1507.75|5
1740454730000|2025-02-25 03:38:50|1517.25|1507.75|1517.25|1507.75|1517.25|1507.75|1517.25|1507.75|1
1740454740000|2025-02-25 03:39:00|1517.75|1508.25|1520.25|1510.75|1520.25|1510.75|1517.75|1508.25|5
1740454750000|2025-02-25 03:39:10|1519.75|1510.25|1519.25|1509.75|1519.75|1510.25|1519.25|1509.75|2
1740454760000|2025-02-25 03:39:20|1518.75|1509.25|1518.75|1509.25|1519.25|1509.75|1518.75|1509.25|3
1740454770000|2025-02-25 03:39:30|1518.25|1508.75|1517.75|1508.25|1519.25|1509.75|1517.25|1507.75|10
1740454780000|2025-02-25 03:39:40|1517.25|1507.75|1517.25|1507.75|1517.25|1507.75|1517.25|1507.75|1
1740454800000|2025-02-25 03:40:00|1516.75|1507.25|1516.75|1507.25|1516.75|1507.25|1516.75|1507.25|1
1740454810000|2025-02-25 03:40:10|1517.25|1507.75|1517.25|1507.75|1517.25|1507.75|1516.75|1507.25|3
1740454820000|2025-02-25 03:40:20|1516.75|1507.25|1516.25|1506.75|1516.75|1507.25|1516.25|1506.75|2
1740454840000|2025-02-25 03:40:40|1515.75|1506.25|1515.75|1506.25|1515.75|1506.25|1515.75|1506.25|1
1740454850000|2025-02-25 03:40:50|1516.25|1506.75|1518.75|1509.25|1519.25|1509.75|1516.25|1506.75|10
1740454860000|2025-02-25 03:41:00|1519.25|1509.75|1521.75|1512.25|1521.75|1512.25|1519.25|1509.75|6
1740454870000|2025-02-25 03:41:10|1522.25|1512.75|1523.25|1513.75|1523.25|1513.75|1521.75|1512.25|11
1740454880000|2025-02-25 03:41:20|1522.75|1513.25|1522.75|1513.25|1522.75|1513.25|1522.75|1513.25|1
1740454890000|2025-02-25 03:41:30|1523.25|1513.75|1522.75|1513.25|1523.25|1513.75|1522.75|1513.25|2
1740454900000|2025-02-25 03:41:40|1522.25|1512.75|1522.75|1513.25|1522.75|1513.25|1522.25|1512.75|2
1740454920000|2025-02-25 03:42:00|1523.25|1513.75|1524.25|1514.75|1524.25|1514.75|1523.25|1513.75|3
1740454930000|2025-02-25 03:42:10|1523.75|1514.25|1524.25|1514.75|1524.25|1514.75|1523.25|1513.75|3
1740454960000|2025-02-25 03:42:40|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1523.25|1513.75|5
1740454970000|2025-02-25 03:42:50|1524.25|1514.75|1525.25|1515.75|1525.25|1515.75|1524.25|1514.75|3
1740454980000|2025-02-25 03:43:00|1525.75|1516.25|1527.25|1517.75|1528.25|1518.75|1525.75|1516.25|7
1740454990000|2025-02-25 03:43:10|1526.75|1517.25|1525.75|1516.25|1526.75|1517.25|1525.25|1515.75|4
1740455000000|2025-02-25 03:43:20|1525.25|1515.75|1524.75|1515.25|1525.25|1515.75|1524.75|1515.25|2
1740455010000|2025-02-25 03:43:30|1524.25|1514.75|1524.75|1515.25|1524.75|1515.25|1523.25|1513.75|5
1740455020000|2025-02-25 03:43:40|1524.25|1514.75|1524.75|1515.25|1524.75|1515.25|1523.75|1514.25|4
1740455040000|2025-02-25 03:44:00|1525.75|1516.25|1526.75|1517.25|1527.75|1518.25|1525.75|1516.25|8
1740455050000|2025-02-25 03:44:10|1525.75|1516.25|1524.75|1515.25|1525.75|1516.25|1524.75|1515.25|5
1740455070000|2025-02-25 03:44:30|1524.25|1514.75|1523.75|1514.25|1525.25|1515.75|1523.75|1514.25|5
1740455090000|2025-02-25 03:44:50|1524.25|1514.75|1524.25|1514.75|1524.25|1514.75|1524.25|1514.75|1
1740455100000|2025-02-25 03:45:00|1524.75|1515.25|1527.75|1518.25|1527.75|1518.25|1524.25|1514.75|12
1740455110000|2025-02-25 03:45:10|1527.25|1517.75|1527.25|1517.75|1527.25|1517.75|1527.25|1517.75|1
1740455120000|2025-02-25 03:45:20|1526.75|1517.25|1526.75|1517.25|1527.25|1517.75|1526.75|1517.25|3
1740455130000|2025-02-25 03:45:30|1526.25|1516.75|1524.75|1515.25|1526.25|1516.75|1524.75|1515.25|3
1740455150000|2025-02-25 03:45:50|1525.25|1515.75|1525.75|1516.25|1526.25|1516.75|1525.25|1515.75|6
1740455160000|2025-02-25 03:46:00|1526.25|1516.75|1528.25|1518.75|1528.25|1518.75|1526.25|1516.75|9
1740455170000|2025-02-25 03:46:10|1527.75|1518.25|1529.75|1520.25|1529.75|1520.25|1527.75|1518.25|5
1740455180000|2025-02-25 03:46:20|1528.75|1519.25|1528.75|1519.25|1528.75|1519.25|1527.75|1518.25|6
1740455190000|2025-02-25 03:46:30|1528.25|1518.75|1529.25|1519.75|1529.25|1519.75|1527.75|1518.25|6
1740455200000|2025-02-25 03:46:40|1528.75|1519.25|1527.75|1518.25|1529.25|1519.75|1527.75|1518.25|4
1740455210000|2025-02-25 03:46:50|1527.25|1517.75|1527.75|1518.25|1528.25|1518.75|1527.25|1517.75|4
1740455220000|2025-02-25 03:47:00|1528.25|1518.75|1529.75|1520.25|1529.75|1520.25|1528.25|1518.75|4
1740455230000|2025-02-25 03:47:10|1530.25|1520.75|1529.25|1519.75|1530.25|1520.75|1528.75|1519.25|7
1740455240000|2025-02-25 03:47:20|1529.75|1520.25|1529.75|1520.25|1529.75|1520.25|1529.75|1520.25|1
1740455250000|2025-02-25 03:47:30|1530.25|1520.75|1530.25|1520.75|1530.25|1520.75|1529.75|1520.25|3
1740455260000|2025-02-25 03:47:40|1529.75|1520.25|1529.75|1520.25|1529.75|1520.25|1528.75|1519.25|5
1740455270000|2025-02-25 03:47:50|1530.25|1520.75|1531.75|1522.25|1532.25|1522.75|1530.25|1520.75|8
1740455280000|2025-02-25 03:48:00|1532.25|1522.75|1532.75|1523.25|1532.75|1523.25|1532.25|1522.75|2
1740455290000|2025-02-25 03:48:10|1533.25|1523.75|1534.25|1524.75|1534.25|1524.75|1533.25|1523.75|5
1740455300000|2025-02-25 03:48:20|1534.75|1525.25|1534.25|1524.75|1534.75|1525.25|1534.25|1524.75|2
1740455310000|2025-02-25 03:48:30|1533.75|1524.25|1535.75|1526.25|1535.75|1526.25|1533.75|1524.25|5
1740455320000|2025-02-25 03:48:40|1536.25|1526.75|1536.25|1526.75|1536.75|1527.25|1536.25|1526.75|3
1740455330000|2025-02-25 03:48:50|1536.75|1527.25|1537.75|1528.25|1537.75|1528.25|1536.75|1527.25|3
1740455340000|2025-02-25 03:49:00|1537.25|1527.75|1536.75|1527.25|1537.25|1527.75|1536.75|1527.25|4
1740455350000|2025-02-25 03:49:10|1537.25|1527.75|1537.75|1528.25|1537.75|1528.25|1537.25|1527.75|4
1740455360000|2025-02-25 03:49:20|1537.25|1527.75|1535.25|1525.75|1537.25|1527.75|1535.25|1525.75|5
1740455370000|2025-02-25 03:49:30|1535.75|1526.25|1537.75|1528.25|1538.25|1528.75|1535.75|1526.25|7
1740455380000|2025-02-25 03:49:40|1538.25|1528.75|1537.75|1528.25|1538.25|1528.75|1537.75|1528.25|2
1740455400000|2025-02-25 03:50:00|1538.25|1528.75|1538.75|1529.25|1539.75|1530.25|1538.25|1528.75|5
1740455410000|2025-02-25 03:50:10|1538.25|1528.75|1536.75|1527.25|1538.25|1528.75|1536.75|1527.25|7
1740455420000|2025-02-25 03:50:20|1537.25|1527.75|1538.25|1528.75|1538.25|1528.75|1537.25|1527.75|3
1740455430000|2025-02-25 03:50:30|1537.75|1528.25|1538.75|1529.25|1538.75|1529.25|1537.75|1528.25|5
1740455440000|2025-02-25 03:50:40|1538.25|1528.75|1537.75|1528.25|1538.25|1528.75|1537.75|1528.25|2
1740455450000|2025-02-25 03:50:50|1538.25|1528.75|1539.25|1529.75|1539.25|1529.75|1538.25|1528.75|5
1740455460000|2025-02-25 03:51:00|1538.75|1529.25|1539.75|1530.25|1540.25|1530.75|1538.75|1529.25|7
1740455470000|2025-02-25 03:51:10|1540.25|1530.75|1540.25|1530.75|1540.75|1531.25|1540.25|1530.75|3
1740455480000|2025-02-25 03:51:20|1540.75|1531.25|1540.75|1531.25|1541.25|1531.75|1540.75|1531.25|5
1740455490000|2025-02-25 03:51:30|1540.25|1530.75|1539.75|1530.25|1540.25|1530.75|1539.75|1530.25|2
1740455500000|2025-02-25 03:51:40|1540.25|1530.75|1539.75|1530.25|1540.25|1530.75|1539.75|1530.25|2
1740455510000|2025-02-25 03:51:50|1538.75|1529.25|1538.25|1528.75|1538.75|1529.25|1538.25|1528.75|2
1740455520000|2025-02-25 03:52:00|1537.75|1528.25|1535.75|1526.25|1537.75|1528.25|1535.25|1525.75|8
1740455530000|2025-02-25 03:52:10|1535.25|1525.75|1534.75|1525.25|1535.25|1525.75|1534.75|1525.25|4
1740455540000|2025-02-25 03:52:20|1535.25|1525.75|1534.75|1525.25|1535.25|1525.75|1534.75|1525.25|2
1740455550000|2025-02-25 03:52:30|1535.25|1525.75|1534.75|1525.25|1535.25|1525.75|1534.75|1525.25|2
1740455560000|2025-02-25 03:52:40|1534.25|1524.75|1534.75|1525.25|1534.75|1525.25|1534.25|1524.75|2
1740455570000|2025-02-25 03:52:50|1535.25|1525.75|1535.25|1525.75|1535.25|1525.75|1535.25|1525.75|1
1740455580000|2025-02-25 03:53:00|1534.75|1525.25|1533.75|1524.25|1534.75|1525.25|1533.75|1524.25|7
1740455590000|2025-02-25 03:53:10|1533.25|1523.75|1532.25|1522.75|1533.25|1523.75|1532.25|1522.75|3
1740455600000|2025-02-25 03:53:20|1532.75|1523.25|1532.75|1523.25|1532.75|1523.25|1532.75|1523.25|1
1740455620000|2025-02-25 03:53:40|1532.25|1522.75|1532.75|1523.25|1532.75|1523.25|1532.25|1522.75|2
1740455630000|2025-02-25 03:53:50|1532.25|1522.75|1532.75|1523.25|1532.75|1523.25|1532.25|1522.75|2
1740455640000|2025-02-25 03:54:00|1531.75|1522.25|1533.75|1524.25|1533.75|1524.25|1531.75|1522.25|5
1740455650000|2025-02-25 03:54:10|1533.25|1523.75|1531.75|1522.25|1533.25|1523.75|1531.75|1522.25|6
1740455660000|2025-02-25 03:54:20|1531.25|1521.75|1531.75|1522.25|1531.75|1522.25|1531.25|1521.75|2
1740455670000|2025-02-25 03:54:30|1531.25|1521.75|1531.75|1522.25|1531.75|1522.25|1531.25|1521.75|2
1740455680000|2025-02-25 03:54:40|1532.25|1522.75|1532.75|1523.25|1532.75|1523.25|1532.25|1522.75|2
1740455700000|2025-02-25 03:55:00|1532.25|1522.75|1530.25|1520.75|1532.25|1522.75|1530.25|1520.75|8
1740455710000|2025-02-25 03:55:10|1530.75|1521.25|1530.75|1521.25|1530.75|1521.25|1530.75|1521.25|1
1740455720000|2025-02-25 03:55:20|1530.25|1520.75|1530.25|1520.75|1530.25|1520.75|1530.25|1520.75|1
1740455730000|2025-02-25 03:55:30|1529.75|1520.25|1529.75|1520.25|1529.75|1520.25|1529.25|1519.75|3
1740455740000|2025-02-25 03:55:40|1529.25|1519.75|1530.25|1520.75|1530.25|1520.75|1529.25|1519.75|3
1740455750000|2025-02-25 03:55:50|1531.25|1521.75|1530.75|1521.25|1531.25|1521.75|1530.75|1521.25|2
1740455760000|2025-02-25 03:56:00|1530.25|1520.75|1529.75|1520.25|1530.25|1520.75|1529.75|1520.25|2
1740455770000|2025-02-25 03:56:10|1529.25|1519.75|1529.25|1519.75|1529.75|1520.25|1529.25|1519.75|3
1740455790000|2025-02-25 03:56:30|1528.75|1519.25|1528.75|1519.25|1528.75|1519.25|1528.75|1519.25|1
1740455800000|2025-02-25 03:56:40|1528.25|1518.75|1526.25|1516.75|1528.25|1518.75|1526.25|1516.75|5
1740455820000|2025-02-25 03:57:00|1525.75|1516.25|1525.75|1516.25|1525.75|1516.25|1525.75|1516.25|1
1740455830000|2025-02-25 03:57:10|1525.25|1515.75|1525.25|1515.75|1525.25|1515.75|1525.25|1515.75|1
1740455840000|2025-02-25 03:57:20|1524.75|1515.25|1524.25|1514.75|1524.75|1515.25|1524.25|1514.75|6
1740455850000|2025-02-25 03:57:30|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1
1740455860000|2025-02-25 03:57:40|1523.25|1513.75|1522.75|1513.25|1523.25|1513.75|1522.75|1513.25|2
1740455870000|2025-02-25 03:57:50|1523.25|1513.75|1523.25|1513.75|1523.25|1513.75|1523.25|1513.75|1
1740455890000|2025-02-25 03:58:10|1522.75|1513.25|1522.75|1513.25|1522.75|1513.25|1522.25|1512.75|5
1740455900000|2025-02-25 03:58:20|1523.25|1513.75|1524.75|1515.25|1524.75|1515.25|1523.25|1513.75|4
1740455910000|2025-02-25 03:58:30|1524.25|1514.75|1522.75|1513.25|1524.25|1514.75|1522.75|1513.25|3
1740455920000|2025-02-25 03:58:40|1522.25|1512.75|1522.25|1512.75|1522.25|1512.75|1522.25|1512.75|1
1740455940000|2025-02-25 03:59:00|1521.75|1512.25|1519.25|1509.75|1521.75|1512.25|1518.75|1509.25|9
1740455950000|2025-02-25 03:59:10|1518.25|1508.75|1518.25|1508.75|1518.25|1508.75|1518.25|1508.75|1
1740455960000|2025-02-25 03:59:20|1517.75|1508.25|1516.75|1507.25|1517.75|1508.25|1516.75|1507.25|5
1740455980000|2025-02-25 03:59:40|1515.75|1506.25|1516.75|1507.25|1516.75|1507.25|1515.75|1506.25|3
1740455990000|2025-02-25 03:59:50|1516.25|1506.75|1516.75|1507.25|1517.75|1508.25|1516.25|1506.75|5
1740456000000|2025-02-25 04:00:00|1517.25|1507.75|1515.75|1506.25|1517.25|1507.75|1515.25|1505.75|8
1740456010000|2025-02-25 04:00:10|1515.25|1505.75|1515.25|1505.75|1515.75|1506.25|1514.75|1505.25|5
1740456020000|2025-02-25 04:00:20|1514.75|1505.25|1515.75|1506.25|1515.75|1506.25|1513.75|1504.25|9
1740456030000|2025-02-25 04:00:30|1515.25|1505.75|1513.75|1504.25|1515.25|1505.75|1513.75|1504.25|4
1740456040000|2025-02-25 04:00:40|1513.25|1503.75|1512.75|1503.25|1513.25|1503.75|1512.75|1503.25|2
1740456050000|2025-02-25 04:00:50|1513.25|1503.75|1514.75|1505.25|1514.75|1505.25|1513.25|1503.75|3
1740456060000|2025-02-25 04:01:00|1514.25|1504.75|1512.75|1503.25|1514.25|1504.75|1512.75|1503.25|5
1740456070000|2025-02-25 04:01:10|1513.25|1503.75|1511.75|1502.25|1514.75|1505.25|1511.75|1502.25|8
1740456080000|2025-02-25 04:01:20|1512.25|1502.75|1512.75|1503.25|1514.25|1504.75|1512.25|1502.75|9
1740456090000|2025-02-25 04:01:30|1512.25|1502.75|1513.75|1504.25|1513.75|1504.25|1512.25|1502.75|5
1740456100000|2025-02-25 04:01:40|1514.75|1505.25|1511.75|1502.25|1514.75|1505.25|1511.75|1502.25|11
1740456110000|2025-02-25 04:01:50|1511.25|1501.75|1509.25|1499.75|1511.25|1501.75|1508.75|1499.25|12
1740456120000|2025-02-25 04:02:00|1509.75|1500.25|1505.75|1496.25|1511.75|1502.25|1505.75|1496.25|11
1740456130000|2025-02-25 04:02:10|1504.75|1495.25|1505.75|1496.25|1506.25|1496.75|1504.75|1495.25|11
1740456140000|2025-02-25 04:02:20|1506.25|1496.75|1503.75|1494.25|1506.25|1496.75|1503.75|1494.25|10
1740456160000|2025-02-25 04:02:40|1503.25|1493.75|1503.75|1494.25|1505.75|1496.25|1502.75|1493.25|13
1740456170000|2025-02-25 04:02:50|1504.75|1495.25|1504.75|1495.25|1505.25|1495.75|1504.75|1495.25|3
1740456180000|2025-02-25 04:03:00|1504.25|1494.75|1505.75|1496.25|1507.25|1497.75|1503.75|1494.25|11
1740456190000|2025-02-25 04:03:10|1506.25|1496.75|1509.25|1499.75|1511.25|1501.75|1506.25|1496.75|17
1740456200000|2025-02-25 04:03:20|1509.75|1500.25|1508.25|1498.75|1509.75|1500.25|1506.75|1497.25|17
1740456210000|2025-02-25 04:03:30|1508.75|1499.25|1508.75|1499.25|1510.25|1500.75|1508.75|1499.25|9
1740456220000|2025-02-25 04:03:40|1509.25|1499.75|1508.75|1499.25|1510.25|1500.75|1508.25|1498.75|10
1740456230000|2025-02-25 04:03:50|1508.25|1498.75|1508.75|1499.25|1508.75|1499.25|1507.75|1498.25|7
1740456240000|2025-02-25 04:04:00|1508.25|1498.75|1506.25|1496.75|1508.25|1498.75|1506.25|1496.75|11
1740456250000|2025-02-25 04:04:10|1506.75|1497.25|1507.25|1497.75|1507.25|1497.75|1505.75|1496.25|6
1740456260000|2025-02-25 04:04:20|1508.25|1498.75|1510.25|1500.75|1510.25|1500.75|1507.25|1497.75|13
1740456270000|2025-02-25 04:04:30|1509.75|1500.25|1509.75|1500.25|1510.25|1500.75|1509.25|1499.75|7
1740456280000|2025-02-25 04:04:40|1508.75|1499.25|1508.25|1498.75|1508.75|1499.25|1507.75|1498.25|6
1740456290000|2025-02-25 04:04:50|1507.75|1498.25|1506.75|1497.25|1508.25|1498.75|1506.75|1497.25|5
1740456300000|2025-02-25 04:05:00|1507.25|1497.75|1508.75|1499.25|1509.25|1499.75|1507.25|1497.75|12
1740456310000|2025-02-25 04:05:10|1509.25|1499.75|1509.25|1499.75|1510.25|1500.75|1509.25|1499.75|7
1740456320000|2025-02-25 04:05:20|1508.25|1498.75|1507.25|1497.75|1508.75|1499.25|1507.25|1497.75|9
1740456330000|2025-02-25 04:05:30|1506.75|1497.25|1507.25|1497.75|1507.25|1497.75|1506.75|1497.25|6
1740456340000|2025-02-25 04:05:40|1508.25|1498.75|1509.25|1499.75|1509.75|1500.25|1507.75|1498.25|12
1740456350000|2025-02-25 04:05:50|1508.75|1499.25|1508.75|1499.25|1508.75|1499.25|1508.75|1499.25|1
1740456360000|2025-02-25 04:06:00|1509.25|1499.75|1506.75|1497.25|1509.25|1499.75|1506.75|1497.25|11
1740456370000|2025-02-25 04:06:10|1505.75|1496.25|1507.25|1497.75|1507.75|1498.25|1504.75|1495.25|9
1740456380000|2025-02-25 04:06:20|1506.75|1497.25|1508.75|1499.25|1509.25|1499.75|1506.75|1497.25|10
1740456390000|2025-02-25 04:06:30|1508.25|1498.75|1506.75|1497.25|1508.25|1498.75|1506.75|1497.25|4
1740456400000|2025-02-25 04:06:40|1507.75|1498.25|1506.75|1497.25|1507.75|1498.25|1506.25|1496.75|4
1740456410000|2025-02-25 04:06:50|1506.25|1496.75|1505.25|1495.75|1506.25|1496.75|1505.25|1495.75|3
1740456420000|2025-02-25 04:07:00|1505.75|1496.25|1508.25|1498.75|1508.25|1498.75|1505.75|1496.25|10
1740456430000|2025-02-25 04:07:10|1507.75|1498.25|1505.75|1496.25|1507.75|1498.25|1505.75|1496.25|7
1740456440000|2025-02-25 04:07:20|1504.75|1495.25|1503.75|1494.25|1505.75|1496.25|1503.75|1494.25|7
1740456450000|2025-02-25 04:07:30|1504.25|1494.75|1503.75|1494.25|1505.25|1495.75|1503.75|1494.25|8
1740456460000|2025-02-25 04:07:40|1503.25|1493.75|1504.75|1495.25|1504.75|1495.25|1503.25|1493.75|13
1740456470000|2025-02-25 04:07:50|1504.25|1494.75|1503.75|1494.25|1504.25|1494.75|1503.75|1494.25|4
1740456480000|2025-02-25 04:08:00|1504.25|1494.75|1503.75|1494.25|1504.25|1494.75|1503.75|1494.25|2
1740456490000|2025-02-25 04:08:10|1503.25|1493.75|1503.75|1494.25|1503.75|1494.25|1503.25|1493.75|4
1740456500000|2025-02-25 04:08:20|1504.25|1494.75|1503.75|1494.25|1504.25|1494.75|1503.75|1494.25|2
1740456510000|2025-02-25 04:08:30|1504.25|1494.75|1504.75|1495.25|1505.25|1495.75|1504.25|1494.75|3
1740456520000|2025-02-25 04:08:40|1504.25|1494.75|1505.25|1495.75|1505.75|1496.25|1503.75|1494.25|6
1740456530000|2025-02-25 04:08:50|1505.75|1496.25|1506.25|1496.75|1506.25|1496.75|1505.75|1496.25|4
1740456540000|2025-02-25 04:09:00|1505.75|1496.25|1501.75|1492.25|1505.75|1496.25|1501.75|1492.25|11
1740456550000|2025-02-25 04:09:10|1502.75|1493.25|1503.75|1494.25|1504.75|1495.25|1502.75|1493.25|8
1740456560000|2025-02-25 04:09:20|1504.25|1494.75|1505.25|1495.75|1505.25|1495.75|1504.25|1494.75|5
1740456580000|2025-02-25 04:09:40|1504.75|1495.25|1506.25|1496.75|1506.75|1497.25|1504.75|1495.25|8
1740456590000|2025-02-25 04:09:50|1506.75|1497.25|1505.75|1496.25|1506.75|1497.25|1505.75|1496.25|5
1740456600000|2025-02-25 04:10:00|1505.25|1495.75|1506.25|1496.75|1506.25|1496.75|1504.75|1495.25|6
1740456610000|2025-02-25 04:10:10|1506.75|1497.25|1505.75|1496.25|1506.75|1497.25|1504.25|1494.75|13
1740456620000|2025-02-25 04:10:20|1506.25|1496.75|1505.75|1496.25|1506.25|1496.75|1505.75|1496.25|2
1740456630000|2025-02-25 04:10:30|1505.25|1495.75|1505.75|1496.25|1505.75|1496.25|1505.25|1495.75|2
1740456640000|2025-02-25 04:10:40|1505.25|1495.75|1504.75|1495.25|1505.25|1495.75|1504.75|1495.25|2
1740456650000|2025-02-25 04:10:50|1504.25|1494.75|1502.75|1493.25|1504.25|1494.75|1502.25|1492.75|8
1740456660000|2025-02-25 04:11:00|1502.25|1492.75|1500.75|1491.25|1503.75|1494.25|1500.75|1491.25|9
1740456670000|2025-02-25 04:11:10|1501.25|1491.75|1500.75|1491.25|1501.25|1491.75|1500.75|1491.25|2
1740456680000|2025-02-25 04:11:20|1501.25|1491.75|1500.25|1490.75|1502.75|1493.25|1500.25|1490.75|11
1740456690000|2025-02-25 04:11:30|1499.75|1490.25|1498.75|1489.25|1499.75|1490.25|1498.75|1489.25|6
1740456700000|2025-02-25 04:11:40|1498.25|1488.75|1497.25|1487.75|1498.75|1489.25|1497.25|1487.75|5
1740456710000|2025-02-25 04:11:50|1496.75|1487.25|1494.75|1485.25|1496.75|1487.25|1494.75|1485.25|9
1740456720000|2025-02-25 04:12:00|1495.25|1485.75|1497.75|1488.25|1499.25|1489.75|1495.25|1485.75|13
1740456730000|2025-02-25 04:12:10|1497.25|1487.75|1497.75|1488.25|1498.25|1488.75|1496.75|1487.25|12
1740456740000|2025-02-25 04:12:20|1498.25|1488.75|1498.25|1488.75|1498.25|1488.75|1496.75|1487.25|9
1740456750000|2025-02-25 04:12:30|1498.75|1489.25|1499.25|1489.75|1499.25|1489.75|1497.75|1488.25|8
1740456760000|2025-02-25 04:12:40|1498.75|1489.25|1501.25|1491.75|1501.25|1491.75|1498.75|1489.25|6
1740456770000|2025-02-25 04:12:50|1501.75|1492.25|1501.25|1491.75|1503.25|1493.75|1500.75|1491.25|11
1740456780000|2025-02-25 04:13:00|1500.75|1491.25|1503.25|1493.75|1503.25|1493.75|1500.75|1491.25|9
1740456790000|2025-02-25 04:13:10|1504.25|1494.75|1502.25|1492.75|1504.25|1494.75|1502.25|1492.75|7
1740456800000|2025-02-25 04:13:20|1502.75|1493.25|1505.25|1495.75|1505.25|1495.75|1502.75|1493.25|13
1740456810000|2025-02-25 04:13:30|1504.75|1495.25|1503.25|1493.75|1504.75|1495.25|1503.25|1493.75|6
1740456820000|2025-02-25 04:13:40|1502.75|1493.25|1501.25|1491.75|1502.75|1493.25|1501.25|1491.75|3
1740456830000|2025-02-25 04:13:50|1500.75|1491.25|1500.75|1491.25|1500.75|1491.25|1500.25|1490.75|3
1740456840000|2025-02-25 04:14:00|1500.25|1490.75|1502.75|1493.25|1502.75|1493.25|1500.25|1490.75|8
1740456850000|2025-02-25 04:14:10|1503.25|1493.75|1504.75|1495.25|1504.75|1495.25|1503.25|1493.75|3
1740456860000|2025-02-25 04:14:20|1504.25|1494.75|1503.25|1493.75|1504.25|1494.75|1503.25|1493.75|5
1740456870000|2025-02-25 04:14:30|1504.25|1494.75|1504.25|1494.75|1504.25|1494.75|1503.25|1493.75|9
1740456880000|2025-02-25 04:14:40|1504.75|1495.25|1507.25|1497.75|1507.25|1497.75|1504.75|1495.25|12
1740456890000|2025-02-25 04:14:50|1506.75|1497.25|1506.75|1497.25|1507.75|1498.25|1506.75|1497.25|5
1740456900000|2025-02-25 04:15:00|1507.25|1497.75|1506.75|1497.25|1507.75|1498.25|1505.75|1496.25|17
1740456910000|2025-02-25 04:15:10|1507.25|1497.75|1505.75|1496.25|1507.25|1497.75|1504.75|1495.25|12
1740456920000|2025-02-25 04:15:20|1505.25|1495.75|1507.25|1497.75|1507.25|1497.75|1504.75|1495.25|9
1740456930000|2025-02-25 04:15:30|1507.75|1498.25|1508.25|1498.75|1509.25|1499.75|1507.75|1498.25|10
1740456940000|2025-02-25 04:15:40|1508.75|1499.25|1510.25|1500.75|1510.25|1500.75|1508.75|1499.25|4
1740456950000|2025-02-25 04:15:50|1510.75|1501.25|1511.25|1501.75|1511.75|1502.25|1510.75|1501.25|6
1740456960000|2025-02-25 04:16:00|1511.75|1502.25|1514.25|1504.75|1514.25|1504.75|1511.75|1502.25|7
1740456970000|2025-02-25 04:16:10|1514.75|1505.25|1517.75|1508.25|1518.75|1509.25|1514.75|1505.25|12
1740456980000|2025-02-25 04:16:20|1518.25|1508.75|1519.25|1509.75|1520.75|1511.25|1518.25|1508.75|13
1740456990000|2025-02-25 04:16:30|1518.75|1509.25|1519.75|1510.25|1520.75|1511.25|1518.25|1508.75|13
1740457000000|2025-02-25 04:16:40|1519.25|1509.75|1521.75|1512.25|1521.75|1512.25|1518.75|1509.25|9
1740457010000|2025-02-25 04:16:50|1520.75|1511.25|1521.75|1512.25|1522.25|1512.75|1520.75|1511.25|4
1740457020000|2025-02-25 04:17:00|1522.25|1512.75|1522.75|1513.25|1523.25|1513.75|1521.25|1511.75|11
1740457030000|2025-02-25 04:17:10|1523.25|1513.75|1524.75|1515.25|1524.75|1515.25|1523.25|1513.75|6
1740457040000|2025-02-25 04:17:20|1523.75|1514.25|1526.75|1517.25|1526.75|1517.25|1523.25|1513.75|9
1740457050000|2025-02-25 04:17:30|1525.75|1516.25|1524.75|1515.25|1526.75|1517.25|1524.75|1515.25|9
1740457060000|2025-02-25 04:17:40|1523.75|1514.25|1524.75|1515.25|1525.75|1516.25|1523.75|1514.25|7
1740457070000|2025-02-25 04:17:50|1525.25|1515.75|1526.25|1516.75|1526.25|1516.75|1524.25|1514.75|7
1740457080000|2025-02-25 04:18:00|1526.75|1517.25|1524.75|1515.25|1526.75|1517.25|1524.25|1514.75|8
1740457090000|2025-02-25 04:18:10|1523.75|1514.25|1523.75|1514.25|1524.25|1514.75|1521.75|1512.25|13
1740457100000|2025-02-25 04:18:20|1523.25|1513.75|1524.75|1515.25|1525.25|1515.75|1523.25|1513.75|10
1740457110000|2025-02-25 04:18:30|1525.25|1515.75|1526.75|1517.25|1526.75|1517.25|1525.25|1515.75|4
1740457120000|2025-02-25 04:18:40|1527.25|1517.75|1527.25|1517.75|1527.25|1517.75|1526.75|1517.25|3
1740457130000|2025-02-25 04:18:50|1526.75|1517.25|1526.75|1517.25|1526.75|1517.25|1525.25|1515.75|6
1740457140000|2025-02-25 04:19:00|1526.25|1516.75|1523.75|1514.25|1526.25|1516.75|1523.25|1513.75|8
1740457150000|2025-02-25 04:19:10|1524.25|1514.75|1525.75|1516.25|1526.75|1517.25|1524.25|1514.75|10
1740457160000|2025-02-25 04:19:20|1525.25|1515.75|1524.75|1515.25|1525.75|1516.25|1524.75|1515.25|6
1740457170000|2025-02-25 04:19:30|1524.25|1514.75|1521.75|1512.25|1524.25|1514.75|1521.25|1511.75|9
1740457180000|2025-02-25 04:19:40|1521.25|1511.75|1522.75|1513.25|1522.75|1513.25|1521.25|1511.75|6
1740457190000|2025-02-25 04:19:50|1523.25|1513.75|1522.75|1513.25|1523.25|1513.75|1522.75|1513.25|2
1740457200000|2025-02-25 04:20:00|1522.25|1512.75|1520.75|1511.25|1522.75|1513.25|1519.75|1510.25|19
1740457210000|2025-02-25 04:20:10|1520.25|1510.75|1519.75|1510.25|1520.75|1511.25|1518.75|1509.25|8
1740457220000|2025-02-25 04:20:20|1519.25|1509.75|1519.75|1510.25|1519.75|1510.25|1519.25|1509.75|4
1740457230000|2025-02-25 04:20:30|1520.25|1510.75|1522.25|1512.75|1522.25|1512.75|1519.75|1510.25|6
1740457240000|2025-02-25 04:20:40|1522.75|1513.25|1524.75|1515.25|1524.75|1515.25|1522.75|1513.25|5
1740457250000|2025-02-25 04:20:50|1525.25|1515.75|1525.25|1515.75|1525.25|1515.75|1525.25|1515.75|1
1740457260000|2025-02-25 04:21:00|1526.75|1517.25|1527.75|1518.25|1528.25|1518.75|1526.75|1517.25|7
1740457270000|2025-02-25 04:21:10|1528.25|1518.75|1528.75|1519.25|1528.75|1519.25|1527.75|1518.25|4
1740457280000|2025-02-25 04:21:20|1528.25|1518.75|1527.25|1517.75|1528.75|1519.25|1526.25|1516.75|11
1740457290000|2025-02-25 04:21:30|1526.75|1517.25|1528.25|1518.75|1528.75|1519.25|1526.75|1517.25|8
1740457300000|2025-02-25 04:21:40|1527.75|1518.25|1525.25|1515.75|1527.75|1518.25|1525.25|1515.75|5
1740457310000|2025-02-25 04:21:50|1524.75|1515.25|1525.25|1515.75|1525.25|1515.75|1524.75|1515.25|2
1740457320000|2025-02-25 04:22:00|1525.75|1516.25|1525.25|1515.75|1526.25|1516.75|1524.75|1515.25|9
1740457330000|2025-02-25 04:22:10|1525.75|1516.25|1526.75|1517.25|1526.75|1517.25|1525.25|1515.75|10
1740457340000|2025-02-25 04:22:20|1526.25|1516.75|1526.75|1517.25|1526.75|1517.25|1525.75|1516.25|8
1740457350000|2025-02-25 04:22:30|1527.25|1517.75|1525.25|1515.75|1527.25|1517.75|1525.25|1515.75|5
1740457360000|2025-02-25 04:22:40|1524.75|1515.25|1523.25|1513.75|1525.25|1515.75|1523.25|1513.75|10
1740457370000|2025-02-25 04:22:50|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1523.25|1513.75|3
1740457380000|2025-02-25 04:23:00|1523.25|1513.75|1524.75|1515.25|1525.25|1515.75|1523.25|1513.75|6
1740457390000|2025-02-25 04:23:10|1524.25|1514.75|1523.75|1514.25|1524.25|1514.75|1523.25|1513.75|4
1740457400000|2025-02-25 04:23:20|1524.25|1514.75|1523.75|1514.25|1524.75|1515.25|1523.25|1513.75|8
1740457410000|2025-02-25 04:23:30|1524.25|1514.75|1524.75|1515.25|1524.75|1515.25|1524.25|1514.75|2
1740457420000|2025-02-25 04:23:40|1525.25|1515.75|1524.75|1515.25|1525.75|1516.25|1524.75|1515.25|4
1740457430000|2025-02-25 04:23:50|1525.25|1515.75|1525.25|1515.75|1525.75|1516.25|1525.25|1515.75|5
1740457440000|2025-02-25 04:24:00|1524.25|1514.75|1525.25|1515.75|1525.25|1515.75|1523.75|1514.25|5
1740457450000|2025-02-25 04:24:10|1525.75|1516.25|1523.75|1514.25|1525.75|1516.25|1523.25|1513.75|11
1740457460000|2025-02-25 04:24:20|1524.25|1514.75|1524.25|1514.75|1525.25|1515.75|1524.25|1514.75|5
1740457470000|2025-02-25 04:24:30|1524.75|1515.25|1524.25|1514.75|1524.75|1515.25|1524.25|1514.75|2
1740457480000|2025-02-25 04:24:40|1523.75|1514.25|1523.25|1513.75|1524.25|1514.75|1523.25|1513.75|10
1740457490000|2025-02-25 04:24:50|1522.75|1513.25|1522.75|1513.25|1522.75|1513.25|1522.75|1513.25|1
1740457500000|2025-02-25 04:25:00|1522.25|1512.75|1522.25|1512.75|1522.75|1513.25|1521.25|1511.75|7
1740457510000|2025-02-25 04:25:10|1521.75|1512.25|1521.25|1511.75|1521.75|1512.25|1521.25|1511.75|4
1740457520000|2025-02-25 04:25:20|1520.75|1511.25|1520.75|1511.25|1520.75|1511.25|1519.75|1510.25|5
1740457530000|2025-02-25 04:25:30|1521.75|1512.25|1519.75|1510.25|1521.75|1512.25|1519.75|1510.25|7
1740457540000|2025-02-25 04:25:40|1519.25|1509.75|1518.75|1509.25|1519.75|1510.25|1518.75|1509.25|4
1740457550000|2025-02-25 04:25:50|1518.25|1508.75|1519.75|1510.25|1519.75|1510.25|1518.25|1508.75|6
1740457560000|2025-02-25 04:26:00|1519.25|1509.75|1519.25|1509.75|1519.75|1510.25|1519.25|1509.75|5
1740457570000|2025-02-25 04:26:10|1519.75|1510.25|1518.75|1509.25|1519.75|1510.25|1518.25|1508.75|7
1740457580000|2025-02-25 04:26:20|1519.25|1509.75|1521.25|1511.75|1521.25|1511.75|1519.25|1509.75|5
1740457590000|2025-02-25 04:26:30|1521.75|1512.25|1521.75|1512.25|1522.25|1512.75|1521.75|1512.25|3
1740457600000|2025-02-25 04:26:40|1521.25|1511.75|1521.75|1512.25|1521.75|1512.25|1521.25|1511.75|2
1740457610000|2025-02-25 04:26:50|1521.25|1511.75|1520.75|1511.25|1521.25|1511.75|1520.75|1511.25|2
1740457620000|2025-02-25 04:27:00|1521.25|1511.75|1518.75|1509.25|1521.25|1511.75|1518.75|1509.25|8
1740457630000|2025-02-25 04:27:10|1519.25|1509.75|1519.25|1509.75|1519.25|1509.75|1518.25|1508.75|7
1740457640000|2025-02-25 04:27:20|1519.75|1510.25|1521.75|1512.25|1521.75|1512.25|1519.75|1510.25|5
1740457650000|2025-02-25 04:27:30|1522.75|1513.25|1522.75|1513.25|1523.25|1513.75|1522.75|1513.25|5
1740457660000|2025-02-25 04:27:40|1522.25|1512.75|1522.75|1513.25|1522.75|1513.25|1522.25|1512.75|2
1740457670000|2025-02-25 04:27:50|1523.25|1513.75|1523.75|1514.25|1523.75|1514.25|1523.25|1513.75|2
1740457680000|2025-02-25 04:28:00|1523.25|1513.75|1523.75|1514.25|1523.75|1514.25|1523.25|1513.75|4
1740457690000|2025-02-25 04:28:10|1523.25|1513.75|1523.75|1514.25|1523.75|1514.25|1523.25|1513.75|2
1740457710000|2025-02-25 04:28:30|1523.25|1513.75|1523.75|1514.25|1524.25|1514.75|1523.25|1513.75|4
1740457720000|2025-02-25 04:28:40|1523.25|1513.75|1524.75|1515.25|1525.25|1515.75|1523.25|1513.75|6
1740457730000|2025-02-25 04:28:50|1525.25|1515.75|1525.25|1515.75|1525.25|1515.75|1524.75|1515.25|3
1740457740000|2025-02-25 04:29:00|1524.75|1515.25|1524.25|1514.75|1524.75|1515.25|1524.25|1514.75|2
1740457750000|2025-02-25 04:29:10|1524.75|1515.25|1524.75|1515.25|1524.75|1515.25|1524.75|1515.25|1
1740457760000|2025-02-25 04:29:20|1525.25|1515.75|1524.75|1515.25|1525.25|1515.75|1524.75|1515.25|2
1740457770000|2025-02-25 04:29:30|1523.75|1514.25|1524.25|1514.75|1524.25|1514.75|1523.25|1513.75|4
1740457780000|2025-02-25 04:29:40|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1522.75|1513.25|5
1740457800000|2025-02-25 04:30:00|1524.25|1514.75|1523.75|1514.25|1524.75|1515.25|1523.75|1514.25|10
1740457810000|2025-02-25 04:30:10|1523.25|1513.75|1519.75|1510.25|1523.25|1513.75|1518.75|1509.25|13
1740457820000|2025-02-25 04:30:20|1519.25|1509.75|1516.25|1506.75|1519.25|1509.75|1516.25|1506.75|11
1740457830000|2025-02-25 04:30:30|1516.75|1507.25|1515.25|1505.75|1516.75|1507.25|1514.75|1505.25|9
1740457840000|2025-02-25 04:30:40|1515.75|1506.25|1515.25|1505.75|1515.75|1506.25|1515.25|1505.75|4
1740457850000|2025-02-25 04:30:50|1515.75|1506.25|1515.25|1505.75|1516.25|1506.75|1515.25|1505.75|4
1740457860000|2025-02-25 04:31:00|1514.75|1505.25|1510.25|1500.75|1514.75|1505.25|1510.25|1500.75|14
1740457870000|2025-02-25 04:31:10|1510.75|1501.25|1510.75|1501.25|1511.75|1502.25|1509.75|1500.25|11
1740457880000|2025-02-25 04:31:20|1511.25|1501.75|1509.75|1500.25|1511.25|1501.75|1509.75|1500.25|8
1740457890000|2025-02-25 04:31:30|1510.75|1501.25|1510.75|1501.25|1511.25|1501.75|1510.75|1501.25|3
1740457900000|2025-02-25 04:31:40|1510.25|1500.75|1509.75|1500.25|1510.75|1501.25|1509.75|1500.25|4
1740457910000|2025-02-25 04:31:50|1510.25|1500.75|1510.25|1500.75|1510.75|1501.25|1509.75|1500.25|5
1740457920000|2025-02-25 04:32:00|1510.75|1501.25|1507.75|1498.25|1511.25|1501.75|1507.75|1498.25|10
1740457930000|2025-02-25 04:32:10|1508.75|1499.25|1507.75|1498.25|1509.25|1499.75|1507.75|1498.25|6
1740457940000|2025-02-25 04:32:20|1508.25|1498.75|1505.75|1496.25|1508.25|1498.75|1505.75|1496.25|7
1740457950000|2025-02-25 04:32:30|1505.25|1495.75|1504.75|1495.25|1506.75|1497.25|1504.75|1495.25|10
1740457960000|2025-02-25 04:32:40|1504.25|1494.75|1504.75|1495.25|1505.25|1495.75|1504.25|1494.75|4
1740457970000|2025-02-25 04:32:50|1505.25|1495.75|1505.75|1496.25|1506.75|1497.25|1505.25|1495.75|7
1740457980000|2025-02-25 04:33:00|1505.25|1495.75|1501.75|1492.25|1505.25|1495.75|1501.75|1492.25|7
1740457990000|2025-02-25 04:33:10|1502.25|1492.75|1503.75|1494.25|1504.25|1494.75|1501.75|1492.25|12
1740458000000|2025-02-25 04:33:20|1504.25|1494.75|1502.75|1493.25|1505.75|1496.25|1502.75|1493.25|12
1740458010000|2025-02-25 04:33:30|1503.25|1493.75|1504.75|1495.25|1505.25|1495.75|1503.25|1493.75|10
1740458020000|2025-02-25 04:33:40|1504.25|1494.75|1503.75|1494.25|1504.75|1495.25|1503.75|1494.25|6
1740458030000|2025-02-25 04:33:50|1504.25|1494.75|1504.75|1495.25|1505.25|1495.75|1504.25|1494.75|3
1740458040000|2025-02-25 04:34:00|1505.25|1495.75|1504.75|1495.25|1506.25|1496.75|1504.25|1494.75|15
1740458050000|2025-02-25 04:34:10|1504.25|1494.75|1503.75|1494.25|1504.25|1494.75|1503.75|1494.25|2
1740458060000|2025-02-25 04:34:20|1504.25|1494.75|1503.75|1494.25|1504.75|1495.25|1503.75|1494.25|8
1740458070000|2025-02-25 04:34:30|1504.25|1494.75|1505.25|1495.75|1505.25|1495.75|1504.25|1494.75|3
1740458080000|2025-02-25 04:34:40|1504.75|1495.25|1504.75|1495.25|1504.75|1495.25|1504.75|1495.25|1
1740458100000|2025-02-25 04:35:00|1504.25|1494.75|1503.75|1494.25|1504.75|1495.25|1502.75|1493.25|10
1740458110000|2025-02-25 04:35:10|1504.25|1494.75|1503.75|1494.25|1505.75|1496.25|1503.25|1493.75|10
1740458120000|2025-02-25 04:35:20|1504.25|1494.75|1502.75|1493.25|1504.25|1494.75|1502.75|1493.25|6
1740458130000|2025-02-25 04:35:30|1502.25|1492.75|1501.75|1492.25|1502.25|1492.75|1501.25|1491.75|4
1740458140000|2025-02-25 04:35:40|1501.25|1491.75|1499.25|1489.75|1501.25|1491.75|1498.75|1489.25|9
1740458150000|2025-02-25 04:35:50|1500.25|1490.75|1499.25|1489.75|1500.25|1490.75|1499.25|1489.75|5
1740458160000|2025-02-25 04:36:00|1498.75|1489.25|1500.75|1491.25|1502.75|1493.25|1498.75|1489.25|19
1740458170000|2025-02-25 04:36:10|1500.25|1490.75|1502.75|1493.25|1502.75|1493.25|1499.75|1490.25|7
1740458180000|2025-02-25 04:36:20|1502.25|1492.75|1502.25|1492.75|1503.75|1494.25|1501.75|1492.25|8
1740458190000|2025-02-25 04:36:30|1502.75|1493.25|1500.75|1491.25|1502.75|1493.25|1500.75|1491.25|4
1740458200000|2025-02-25 04:36:40|1501.25|1491.75|1501.25|1491.75|1502.25|1492.75|1500.25|1490.75|11
1740458210000|2025-02-25 04:36:50|1501.75|1492.25|1500.75|1491.25|1501.75|1492.25|1500.25|1490.75|5
1740458220000|2025-02-25 04:37:00|1499.75|1490.25|1501.75|1492.25|1502.75|1493.25|1498.75|1489.25|13
1740458230000|2025-02-25 04:37:10|1501.25|1491.75|1501.25|1491.75|1501.75|1492.25|1499.75|1490.25|9
1740458240000|2025-02-25 04:37:20|1501.75|1492.25|1502.75|1493.25|1502.75|1493.25|1501.75|1492.25|5
1740458250000|2025-02-25 04:37:30|1501.75|1492.25|1502.75|1493.25|1503.25|1493.75|1501.25|1491.75|7
1740458260000|2025-02-25 04:37:40|1502.25|1492.75|1503.25|1493.75|1503.25|1493.75|1501.75|1492.25|9
1740458270000|2025-02-25 04:37:50|1502.75|1493.25|1502.75|1493.25|1503.75|1494.25|1502.75|1493.25|8
1740458280000|2025-02-25 04:38:00|1502.25|1492.75|1504.25|1494.75|1504.25|1494.75|1501.75|1492.25|12
1740458290000|2025-02-25 04:38:10|1504.75|1495.25|1506.75|1497.25|1506.75|1497.25|1504.75|1495.25|6
1740458300000|2025-02-25 04:38:20|1507.25|1497.75|1507.25|1497.75|1508.25|1498.75|1507.25|1497.75|5
1740458310000|2025-02-25 04:38:30|1507.75|1498.25|1505.75|1496.25|1507.75|1498.25|1505.75|1496.25|6
1740458320000|2025-02-25 04:38:40|1505.25|1495.75|1505.75|1496.25|1506.25|1496.75|1504.75|1495.25|5
1740458340000|2025-02-25 04:39:00|1505.25|1495.75|1503.25|1493.75|1505.25|1495.75|1503.25|1493.75|7
1740458350000|2025-02-25 04:39:10|1502.75|1493.25|1504.75|1495.25|1504.75|1495.25|1502.75|1493.25|6
1740458360000|2025-02-25 04:39:20|1505.25|1495.75|1505.75|1496.25|1506.75|1497.25|1504.75|1495.25|8
1740458370000|2025-02-25 04:39:30|1504.75|1495.25|1503.75|1494.25|1504.75|1495.25|1503.75|1494.25|3
1740458380000|2025-02-25 04:39:40|1503.25|1493.75|1505.25|1495.75|1505.75|1496.25|1502.75|1493.25|8
1740458390000|2025-02-25 04:39:50|1505.75|1496.25|1504.75|1495.25|1505.75|1496.25|1504.75|1495.25|4
1740458400000|2025-02-25 04:40:00|1503.75|1494.25|1503.25|1493.75|1503.75|1494.25|1502.75|1493.25|6
1740458410000|2025-02-25 04:40:10|1503.75|1494.25|1506.25|1496.75|1506.75|1497.25|1503.75|1494.25|12
1740458420000|2025-02-25 04:40:20|1506.75|1497.25|1507.25|1497.75|1507.25|1497.75|1506.75|1497.25|2
1740458430000|2025-02-25 04:40:30|1508.25|1498.75|1508.75|1499.25|1508.75|1499.25|1507.75|1498.25|5
1740458440000|2025-02-25 04:40:40|1509.25|1499.75|1509.75|1500.25|1510.25|1500.75|1509.25|1499.75|8
1740458450000|2025-02-25 04:40:50|1509.25|1499.75|1510.25|1500.75|1510.25|1500.75|1509.25|1499.75|5
1740458460000|2025-02-25 04:41:00|1510.75|1501.25|1511.75|1502.25|1512.25|1502.75|1509.75|1500.25|10
1740458470000|2025-02-25 04:41:10|1511.25|1501.75|1511.75|1502.25|1511.75|1502.25|1509.75|1500.25|10
1740458480000|2025-02-25 04:41:20|1511.25|1501.75|1508.75|1499.25|1511.25|1501.75|1508.75|1499.25|8
1740458490000|2025-02-25 04:41:30|1508.25|1498.75|1509.25|1499.75|1509.25|1499.75|1507.25|1497.75|9
1740458500000|2025-02-25 04:41:40|1508.75|1499.25|1508.75|1499.25|1508.75|1499.25|1507.25|1497.75|7
1740458510000|2025-02-25 04:41:50|1508.25|1498.75|1508.75|1499.25|1508.75|1499.25|1508.25|1498.75|2
1740458520000|2025-02-25 04:42:00|1508.25|1498.75|1509.75|1500.25|1509.75|1500.25|1507.25|1497.75|7
1740458530000|2025-02-25 04:42:10|1510.25|1500.75|1510.75|1501.25|1510.75|1501.25|1509.75|1500.25|5
1740458540000|2025-02-25 04:42:20|1511.25|1501.75|1511.75|1502.25|1512.25|1502.75|1511.25|1501.75|8
1740458550000|2025-02-25 04:42:30|1511.25|1501.75|1511.25|1501.75|1511.75|1502.25|1511.25|1501.75|3
1740458560000|2025-02-25 04:42:40|1511.75|1502.25|1511.75|1502.25|1512.25|1502.75|1510.75|1501.25|8
1740458570000|2025-02-25 04:42:50|1512.25|1502.75|1513.25|1503.75|1513.25|1503.75|1512.25|1502.75|5
1740458580000|2025-02-25 04:43:00|1512.75|1503.25|1511.25|1501.75|1512.75|1503.25|1511.25|1501.75|5
1740458590000|2025-02-25 04:43:10|1511.75|1502.25|1511.75|1502.25|1511.75|1502.25|1511.25|1501.75|3
1740458600000|2025-02-25 04:43:20|1511.25|1501.75|1511.25|1501.75|1511.25|1501.75|1511.25|1501.75|1
1740458610000|2025-02-25 04:43:30|1510.75|1501.25|1509.75|1500.25|1510.75|1501.25|1509.25|1499.75|6
1740458620000|2025-02-25 04:43:40|1510.25|1500.75|1511.75|1502.25|1511.75|1502.25|1510.25|1500.75|4
1740458630000|2025-02-25 04:43:50|1512.25|1502.75|1512.25|1502.75|1512.25|1502.75|1511.75|1502.25|3
1740458640000|2025-02-25 04:44:00|1511.75|1502.25|1511.25|1501.75|1511.75|1502.25|1511.25|1501.75|2
1740458650000|2025-02-25 04:44:10|1511.75|1502.25|1512.25|1502.75|1512.25|1502.75|1511.75|1502.25|2
1740458660000|2025-02-25 04:44:20|1512.75|1503.25|1512.75|1503.25|1512.75|1503.25|1512.25|1502.75|3
1740458670000|2025-02-25 04:44:30|1512.25|1502.75|1511.25|1501.75|1512.25|1502.75|1511.25|1501.75|3
1740458680000|2025-02-25 04:44:40|1510.75|1501.25|1510.25|1500.75|1510.75|1501.25|1510.25|1500.75|2
1740458690000|2025-02-25 04:44:50|1509.75|1500.25|1509.25|1499.75|1509.75|1500.25|1509.25|1499.75|2
1740458700000|2025-02-25 04:45:00|1509.75|1500.25|1506.75|1497.25|1509.75|1500.25|1506.75|1497.25|10
1740458710000|2025-02-25 04:45:10|1506.25|1496.75|1505.25|1495.75|1506.25|1496.75|1505.25|1495.75|5
1740458720000|2025-02-25 04:45:20|1505.75|1496.25|1504.75|1495.25|1505.75|1496.25|1504.75|1495.25|3
1740458730000|2025-02-25 04:45:30|1504.25|1494.75|1502.75|1493.25|1504.25|1494.75|1502.75|1493.25|4
1740458740000|2025-02-25 04:45:40|1502.25|1492.75|1503.25|1493.75|1503.75|1494.25|1502.25|1492.75|7
1740458750000|2025-02-25 04:45:50|1503.75|1494.25|1504.75|1495.25|1504.75|1495.25|1503.75|1494.25|3
1740458760000|2025-02-25 04:46:00|1504.25|1494.75|1502.75|1493.25|1504.25|1494.75|1502.75|1493.25|4
1740458770000|2025-02-25 04:46:10|1502.25|1492.75|1502.25|1492.75|1502.75|1493.25|1502.25|1492.75|3
1740458780000|2025-02-25 04:46:20|1501.75|1492.25|1501.75|1492.25|1502.25|1492.75|1501.75|1492.25|3
1740458790000|2025-02-25 04:46:30|1501.25|1491.75|1501.25|1491.75|1501.75|1492.25|1501.25|1491.75|3
1740458800000|2025-02-25 04:46:40|1500.75|1491.25|1500.25|1490.75|1500.75|1491.25|1500.25|1490.75|2
1740458810000|2025-02-25 04:46:50|1500.75|1491.25|1505.75|1496.25|1507.75|1498.25|1500.75|1491.25|15
1740458820000|2025-02-25 04:47:00|1504.75|1495.25|1503.75|1494.25|1505.25|1495.75|1503.25|1493.75|20
1740458830000|2025-02-25 04:47:10|1503.25|1493.75|1502.25|1492.75|1503.25|1493.75|1502.25|1492.75|3
1740458840000|2025-02-25 04:47:20|1502.75|1493.25|1500.75|1491.25|1502.75|1493.25|1500.75|1491.25|8
1740458850000|2025-02-25 04:47:30|1501.25|1491.75|1500.75|1491.25|1501.25|1491.75|1500.25|1490.75|4
1740458860000|2025-02-25 04:47:40|1500.25|1490.75|1500.75|1491.25|1501.25|1491.75|1500.25|1490.75|6
1740458870000|2025-02-25 04:47:50|1501.75|1492.25|1501.75|1492.25|1502.25|1492.75|1500.75|1491.25|9
1740458880000|2025-02-25 04:48:00|1500.75|1491.25|1501.75|1492.25|1501.75|1492.25|1500.75|1491.25|5
1740458890000|2025-02-25 04:48:10|1502.25|1492.75|1504.75|1495.25|1504.75|1495.25|1501.75|1492.25|11
1740458900000|2025-02-25 04:48:20|1504.25|1494.75|1504.75|1495.25|1505.25|1495.75|1503.75|1494.25|7
1740458910000|2025-02-25 04:48:30|1504.25|1494.75|1502.75|1493.25|1504.75|1495.25|1502.75|1493.25|6
1740458920000|2025-02-25 04:48:40|1503.25|1493.75|1504.25|1494.75|1504.75|1495.25|1502.75|1493.25|9
1740458930000|2025-02-25 04:48:50|1503.75|1494.25|1503.75|1494.25|1504.25|1494.75|1503.75|1494.25|3
1740458940000|2025-02-25 04:49:00|1503.25|1493.75|1502.75|1493.25|1503.25|1493.75|1502.75|1493.25|4
1740458950000|2025-02-25 04:49:10|1503.25|1493.75|1505.25|1495.75|1505.25|1495.75|1503.25|1493.75|6
1740458960000|2025-02-25 04:49:20|1504.75|1495.25|1506.75|1497.25|1506.75|1497.25|1504.25|1494.75|6
1740458970000|2025-02-25 04:49:30|1507.25|1497.75|1508.75|1499.25|1509.25|1499.75|1507.25|1497.75|6
1740458980000|2025-02-25 04:49:40|1509.25|1499.75|1510.25|1500.75|1511.25|1501.75|1509.25|1499.75|8
1740458990000|2025-02-25 04:49:50|1509.75|1500.25|1509.75|1500.25|1510.25|1500.75|1509.75|1500.25|3
1740459000000|2025-02-25 04:50:00|1509.25|1499.75|1510.75|1501.25|1510.75|1501.25|1509.25|1499.75|6
1740459010000|2025-02-25 04:50:10|1511.75|1502.25|1509.75|1500.25|1511.75|1502.25|1509.75|1500.25|10
1740459020000|2025-02-25 04:50:20|1509.25|1499.75|1509.75|1500.25|1510.75|1501.25|1508.75|1499.25|6
1740459030000|2025-02-25 04:50:30|1509.25|1499.75|1510.75|1501.25|1510.75|1501.25|1509.25|1499.75|4
1740459040000|2025-02-25 04:50:40|1511.25|1501.75|1511.25|1501.75|1511.25|1501.75|1511.25|1501.75|1
1740459050000|2025-02-25 04:50:50|1511.75|1502.25|1511.75|1502.25|1511.75|1502.25|1511.75|1502.25|1
1740459060000|2025-02-25 04:51:00|1512.25|1502.75|1513.75|1504.25|1513.75|1504.25|1512.25|1502.75|6
1740459070000|2025-02-25 04:51:10|1513.25|1503.75|1515.75|1506.25|1516.25|1506.75|1513.25|1503.75|10
1740459080000|2025-02-25 04:51:20|1515.25|1505.75|1515.75|1506.25|1515.75|1506.25|1513.75|1504.25|6
1740459090000|2025-02-25 04:51:30|1515.25|1505.75|1515.25|1505.75|1515.25|1505.75|1514.75|1505.25|3
1740459100000|2025-02-25 04:51:40|1514.75|1505.25|1515.75|1506.25|1515.75|1506.25|1514.25|1504.75|5
1740459110000|2025-02-25 04:51:50|1516.25|1506.75|1514.75|1505.25|1516.25|1506.75|1513.75|1504.25|7
1740459120000|2025-02-25 04:52:00|1514.25|1504.75|1515.25|1505.75|1515.25|1505.75|1514.25|1504.75|3
1740459130000|2025-02-25 04:52:10|1515.75|1506.25|1517.25|1507.75|1517.25|1507.75|1515.75|1506.25|8
1740459140000|2025-02-25 04:52:20|1516.75|1507.25|1518.25|1508.75|1518.25|1508.75|1516.25|1506.75|8
1740459150000|2025-02-25 04:52:30|1517.75|1508.25|1517.25|1507.75|1517.75|1508.25|1517.25|1507.75|2
1740459160000|2025-02-25 04:52:40|1517.75|1508.25|1517.75|1508.25|1517.75|1508.25|1517.75|1508.25|1
1740459170000|2025-02-25 04:52:50|1518.25|1508.75|1517.75|1508.25|1518.75|1509.25|1517.75|1508.25|4
1740459180000|2025-02-25 04:53:00|1517.25|1507.75|1516.75|1507.25|1517.75|1508.25|1516.25|1506.75|7
1740459190000|2025-02-25 04:53:10|1516.25|1506.75|1517.75|1508.25|1517.75|1508.25|1515.75|1506.25|6
1740459200000|2025-02-25 04:53:20|1518.25|1508.75|1518.75|1509.25|1518.75|1509.25|1518.25|1508.75|2
1740459210000|2025-02-25 04:53:30|1518.25|1508.75|1517.75|1508.25|1518.25|1508.75|1517.75|1508.25|2
1740459230000|2025-02-25 04:53:50|1517.25|1507.75|1517.75|1508.25|1517.75|1508.25|1517.25|1507.75|2
1740459240000|2025-02-25 04:54:00|1517.25|1507.75|1514.25|1504.75|1517.75|1508.25|1514.25|1504.75|8
1740459250000|2025-02-25 04:54:10|1514.75|1505.25|1513.75|1504.25|1514.75|1505.25|1513.75|1504.25|3
1740459260000|2025-02-25 04:54:20|1514.75|1505.25|1514.75|1505.25|1515.25|1505.75|1514.75|1505.25|3
1740459280000|2025-02-25 04:54:40|1515.75|1506.25|1516.25|1506.75|1516.25|1506.75|1515.75|1506.25|2
1740459290000|2025-02-25 04:54:50|1515.75|1506.25|1516.75|1507.25|1516.75|1507.25|1515.75|1506.25|3
1740459300000|2025-02-25 04:55:00|1517.25|1507.75|1517.75|1508.25|1518.25|1508.75|1516.75|1507.25|6
1740459310000|2025-02-25 04:55:10|1518.25|1508.75|1518.75|1509.25|1519.25|1509.75|1518.25|1508.75|4
1740459320000|2025-02-25 04:55:20|1518.25|1508.75|1518.25|1508.75|1518.25|1508.75|1518.25|1508.75|1
1740459340000|2025-02-25 04:55:40|1518.75|1509.25|1518.75|1509.25|1518.75|1509.25|1518.75|1509.25|1
1740459350000|2025-02-25 04:55:50|1519.25|1509.75|1518.75|1509.25|1519.25|1509.75|1518.75|1509.25|2
1740459360000|2025-02-25 04:56:00|1518.25|1508.75|1518.75|1509.25|1518.75|1509.25|1516.75|1507.25|8
1740459370000|2025-02-25 04:56:10|1518.25|1508.75|1517.75|1508.25|1518.25|1508.75|1517.75|1508.25|2
1740459380000|2025-02-25 04:56:20|1517.25|1507.75|1516.25|1506.75|1517.25|1507.75|1515.75|1506.25|5
1740459390000|2025-02-25 04:56:30|1516.75|1507.25|1516.75|1507.25|1517.25|1507.75|1516.25|1506.75|7
1740459400000|2025-02-25 04:56:40|1517.25|1507.75|1519.25|1509.75|1519.25|1509.75|1517.25|1507.75|11
1740459410000|2025-02-25 04:56:50|1518.75|1509.25|1519.25|1509.75|1519.25|1509.75|1518.75|1509.25|2
1740459420000|2025-02-25 04:57:00|1519.75|1510.25|1519.25|1509.75|1519.75|1510.25|1518.25|1508.75|5
1740459430000|2025-02-25 04:57:10|1518.75|1509.25|1515.75|1506.25|1518.75|1509.25|1515.75|1506.25|7
1740459440000|2025-02-25 04:57:20|1515.25|1505.75|1514.75|1505.25|1515.25|1505.75|1514.75|1505.25|2
1740459450000|2025-02-25 04:57:30|1514.25|1504.75|1514.75|1505.25|1514.75|1505.25|1514.25|1504.75|4
1740459460000|2025-02-25 04:57:40|1514.25|1504.75|1514.25|1504.75|1514.25|1504.75|1514.25|1504.75|1
1740459480000|2025-02-25 04:58:00|1514.75|1505.25|1512.75|1503.25|1515.25|1505.75|1512.75|1503.25|9
1740459490000|2025-02-25 04:58:10|1511.75|1502.25|1510.75|1501.25|1511.75|1502.25|1510.75|1501.25|3
1740459500000|2025-02-25 04:58:20|1510.25|1500.75|1510.75|1501.25|1510.75|1501.25|1509.75|1500.25|8
1740459510000|2025-02-25 04:58:30|1510.25|1500.75|1510.25|1500.75|1510.75|1501.25|1510.25|1500.75|3
1740459520000|2025-02-25 04:58:40|1510.75|1501.25|1511.75|1502.25|1511.75|1502.25|1510.75|1501.25|5
1740459530000|2025-02-25 04:58:50|1511.25|1501.75|1511.25|1501.75|1511.25|1501.75|1511.25|1501.75|1
1740459540000|2025-02-25 04:59:00|1511.75|1502.25|1511.75|1502.25|1511.75|1502.25|1511.75|1502.25|1
1740459550000|2025-02-25 04:59:10|1511.25|1501.75|1510.25|1500.75|1511.25|1501.75|1510.25|1500.75|3
1740459570000|2025-02-25 04:59:30|1509.75|1500.25|1507.25|1497.75|1509.75|1500.25|1507.25|1497.75|7
1740459580000|2025-02-25 04:59:40|1507.75|1498.25|1507.75|1498.25|1508.25|1498.75|1507.75|1498.25|3
1740459590000|2025-02-25 04:59:50|1507.25|1497.75|1507.25|1497.75|1507.25|1497.75|1507.25|1497.75|1
1740459600000|2025-02-25 05:00:00|1506.75|1497.25|1505.25|1495.75|1506.75|1497.25|1505.25|1495.75|4
1740459610000|2025-02-25 05:00:10|1505.75|1496.25|1505.75|1496.25|1505.75|1496.25|1503.75|1494.25|8
1740459620000|2025-02-25 05:00:20|1505.25|1495.75|1506.75|1497.25|1507.25|1497.75|1504.75|1495.25|10
1740459630000|2025-02-25 05:00:30|1507.25|1497.75|1503.75|1494.25|1507.25|1497.75|1503.75|1494.25|7
1740459640000|2025-02-25 05:00:40|1504.25|1494.75|1504.25|1494.75|1504.25|1494.75|1504.25|1494.75|1
1740459650000|2025-02-25 05:00:50|1504.75|1495.25|1505.75|1496.25|1506.25|1496.75|1504.75|1495.25|9
1740459660000|2025-02-25 05:01:00|1505.25|1495.75|1504.25|1494.75|1505.25|1495.75|1503.75|1494.25|9
1740459670000|2025-02-25 05:01:10|1503.75|1494.25|1504.25|1494.75|1505.25|1495.75|1503.75|1494.25|5
1740459680000|2025-02-25 05:01:20|1504.75|1495.25|1504.25|1494.75|1504.75|1495.25|1504.25|1494.75|2
1740459690000|2025-02-25 05:01:30|1504.75|1495.25|1504.75|1495.25|1504.75|1495.25|1504.75|1495.25|1
1740459700000|2025-02-25 05:01:40|1504.25|1494.75|1503.25|1493.75|1504.25|1494.75|1502.75|1493.25|5
1740459710000|2025-02-25 05:01:50|1503.75|1494.25|1503.75|1494.25|1503.75|1494.25|1503.75|1494.25|1
1740459720000|2025-02-25 05:02:00|1504.25|1494.75|1504.75|1495.25|1506.25|1496.75|1504.25|1494.75|8
1740459730000|2025-02-25 05:02:10|1503.75|1494.25|1502.75|1493.25|1503.75|1494.25|1502.25|1492.75|5
1740459740000|2025-02-25 05:02:20|1502.25|1492.75|1502.25|1492.75|1502.25|1492.75|1502.25|1492.75|1
1740459750000|2025-02-25 05:02:30|1501.75|1492.25|1499.75|1490.25|1501.75|1492.25|1499.75|1490.25|8
1740459760000|2025-02-25 05:02:40|1500.25|1490.75|1500.75|1491.25|1501.25|1491.75|1500.25|1490.75|4
1740459770000|2025-02-25 05:02:50|1500.25|1490.75|1501.75|1492.25|1502.25|1492.75|1500.25|1490.75|6
1740459780000|2025-02-25 05:03:00|1502.75|1493.25|1501.75|1492.25|1502.75|1493.25|1500.25|1490.75|13
1740459790000|2025-02-25 05:03:10|1502.25|1492.75|1505.25|1495.75|1505.25|1495.75|1502.25|1492.75|7
1740459800000|2025-02-25 05:03:20|1505.75|1496.25|1506.75|1497.25|1506.75|1497.25|1504.75|1495.25|7
1740459810000|2025-02-25 05:03:30|1506.25|1496.75|1506.75|1497.25|1507.25|1497.75|1506.25|1496.75|7
1740459820000|2025-02-25 05:03:40|1507.25|1497.75|1508.25|1498.75|1508.75|1499.25|1507.25|1497.75|11
1740459830000|2025-02-25 05:03:50|1508.75|1499.25|1508.75|1499.25|1509.25|1499.75|1508.75|1499.25|5
1740459840000|2025-02-25 05:04:00|1508.25|1498.75|1509.75|1500.25|1509.75|1500.25|1508.25|1498.75|6
1740459850000|2025-02-25 05:04:10|1510.25|1500.75|1509.75|1500.25|1511.25|1501.75|1509.75|1500.25|12
1740459860000|2025-02-25 05:04:20|1510.25|1500.75|1509.75|1500.25|1510.75|1501.25|1509.25|1499.75|6
1740459870000|2025-02-25 05:04:30|1510.25|1500.75|1510.25|1500.75|1510.25|1500.75|1510.25|1500.75|1
1740459880000|2025-02-25 05:04:40|1509.75|1500.25|1509.25|1499.75|1509.75|1500.25|1508.75|1499.25|6
1740459890000|2025-02-25 05:04:50|1509.75|1500.25|1510.75|1501.25|1510.75|1501.25|1509.75|1500.25|3
1740459900000|2025-02-25 05:05:00|1509.75|1500.25|1508.75|1499.25|1509.75|1500.25|1507.75|1498.25|7
1740459910000|2025-02-25 05:05:10|1508.25|1498.75|1510.75|1501.25|1510.75|1501.25|1507.75|1498.25|6
1740459920000|2025-02-25 05:05:20|1511.25|1501.75|1513.25|1503.75|1513.75|1504.25|1510.75|1501.25|10
1740459930000|2025-02-25 05:05:30|1513.75|1504.25|1514.75|1505.25|1514.75|1505.25|1513.75|1504.25|3
1740459940000|2025-02-25 05:05:40|1515.25|1505.75|1516.75|1507.25|1516.75|1507.25|1515.25|1505.75|8
1740459950000|2025-02-25 05:05:50|1517.25|1507.75|1518.75|1509.25|1518.75|1509.25|1517.25|1507.75|6
1740459960000|2025-02-25 05:06:00|1519.25|1509.75|1523.25|1513.75|1523.25|1513.75|1518.75|1509.25|12
1740459970000|2025-02-25 05:06:10|1523.75|1514.25|1520.75|1511.25|1523.75|1514.25|1520.25|1510.75|12
1740459980000|2025-02-25 05:06:20|1521.25|1511.75|1520.75|1511.25|1523.25|1513.75|1520.75|1511.25|9
1740459990000|2025-02-25 05:06:30|1520.25|1510.75|1520.75|1511.25|1520.75|1511.25|1519.25|1509.75|13
1740460000000|2025-02-25 05:06:40|1521.25|1511.75|1519.75|1510.25|1521.25|1511.75|1519.75|1510.25|4
1740460010000|2025-02-25 05:06:50|1520.25|1510.75|1520.75|1511.25|1520.75|1511.25|1519.75|1510.25|10
1740460020000|2025-02-25 05:07:00|1520.25|1510.75|1518.75|1509.25|1520.75|1511.25|1516.75|1507.25|12
1740460030000|2025-02-25 05:07:10|1518.25|1508.75|1517.75|1508.25|1518.25|1508.75|1516.75|1507.25|6
1740460040000|2025-02-25 05:07:20|1517.25|1507.75|1516.75|1507.25|1518.75|1509.25|1516.75|1507.25|10
1740460050000|2025-02-25 05:07:30|1517.25|1507.75|1516.75|1507.25|1517.25|1507.75|1516.75|1507.25|4
1740460060000|2025-02-25 05:07:40|1516.25|1506.75|1519.25|1509.75|1519.25|1509.75|1516.25|1506.75|8
1740460070000|2025-02-25 05:07:50|1519.75|1510.25|1520.75|1511.25|1521.25|1511.75|1519.75|1510.25|11
1740460080000|2025-02-25 05:08:00|1519.75|1510.25|1518.75|1509.25|1519.75|1510.25|1517.25|1507.75|19
1740460090000|2025-02-25 05:08:10|1518.25|1508.75|1515.75|1506.25|1518.75|1509.25|1515.75|1506.25|13
1740460100000|2025-02-25 05:08:20|1516.25|1506.75|1517.25|1507.75|1517.25|1507.75|1516.25|1506.75|5
1740460110000|2025-02-25 05:08:30|1516.75|1507.25|1516.75|1507.25|1516.75|1507.25|1516.25|1506.75|3
1740460120000|2025-02-25 05:08:40|1517.25|1507.75|1517.25|1507.75|1517.75|1508.25|1516.75|1507.25|7
1740460130000|2025-02-25 05:08:50|1516.75|1507.25|1517.75|1508.25|1518.25|1508.75|1516.75|1507.25|5
1740460140000|2025-02-25 05:09:00|1517.25|1507.75|1511.75|1502.25|1517.25|1507.75|1511.75|1502.25|15
1740460150000|2025-02-25 05:09:10|1512.25|1502.75|1508.75|1499.25|1512.25|1502.75|1508.25|1498.75|11
1740460160000|2025-02-25 05:09:20|1509.25|1499.75|1510.75|1501.25|1510.75|1501.25|1509.25|1499.75|12
1740460170000|2025-02-25 05:09:30|1510.25|1500.75|1508.25|1498.75|1510.25|1500.75|1508.25|1498.75|9
1740460180000|2025-02-25 05:09:40|1508.75|1499.25|1509.75|1500.25|1509.75|1500.25|1508.75|1499.25|6
1740460190000|2025-02-25 05:09:50|1510.75|1501.25|1512.25|1502.75|1512.75|1503.25|1510.75|1501.25|6
1740460200000|2025-02-25 05:10:00|1511.75|1502.25|1508.25|1498.75|1511.75|1502.25|1508.25|1498.75|16
1740460210000|2025-02-25 05:10:10|1507.75|1498.25|1508.75|1499.25|1509.25|1499.75|1507.75|1498.25|9
1740460220000|2025-02-25 05:10:20|1508.25|1498.75|1510.75|1501.25|1510.75|1501.25|1508.25|1498.75|5
1740460230000|2025-02-25 05:10:30|1510.25|1500.75|1509.25|1499.75|1510.75|1501.25|1508.75|1499.25|8
1740460240000|2025-02-25 05:10:40|1509.75|1500.25|1509.25|1499.75|1511.25|1501.75|1508.75|1499.25|11
1740460250000|2025-02-25 05:10:50|1509.75|1500.25|1511.25|1501.75|1512.25|1502.75|1509.75|1500.25|6
1740460260000|2025-02-25 05:11:00|1510.75|1501.25|1514.25|1504.75|1514.25|1504.75|1510.75|1501.25|8
1740460270000|2025-02-25 05:11:10|1514.75|1505.25|1516.25|1506.75|1517.25|1507.75|1514.75|1505.25|13
1740460280000|2025-02-25 05:11:20|1515.25|1505.75|1516.75|1507.25|1517.25|1507.75|1515.25|1505.75|7
1740460290000|2025-02-25 05:11:30|1517.25|1507.75|1517.25|1507.75|1517.75|1508.25|1516.75|1507.25|5
1740460300000|2025-02-25 05:11:40|1517.75|1508.25|1517.75|1508.25|1518.25|1508.75|1517.75|1508.25|3
1740460310000|2025-02-25 05:11:50|1517.25|1507.75|1516.75|1507.25|1518.25|1508.75|1516.75|1507.25|9
1740460320000|2025-02-25 05:12:00|1517.25|1507.75|1517.75|1508.25|1518.25|1508.75|1516.75|1507.25|7
1740460330000|2025-02-25 05:12:10|1517.25|1507.75|1518.25|1508.75|1518.75|1509.25|1517.25|1507.75|6
1740460340000|2025-02-25 05:12:20|1518.75|1509.25|1519.75|1510.25|1519.75|1510.25|1518.75|1509.25|5
1740460350000|2025-02-25 05:12:30|1519.25|1509.75|1519.75|1510.25|1520.25|1510.75|1518.25|1508.75|10
1740460380000|2025-02-25 05:13:00|1520.25|1510.75|1515.75|1506.25|1520.25|1510.75|1515.75|1506.25|12
1740460390000|2025-02-25 05:13:10|1516.25|1506.75|1517.75|1508.25|1518.25|1508.75|1516.25|1506.75|6
1740460400000|2025-02-25 05:13:20|1517.25|1507.75|1517.25|1507.75|1517.75|1508.25|1517.25|1507.75|3
1740460410000|2025-02-25 05:13:30|1516.75|1507.25|1517.25|1507.75|1517.25|1507.75|1516.75|1507.25|2
1740460420000|2025-02-25 05:13:40|1517.75|1508.25|1517.75|1508.25|1517.75|1508.25|1517.75|1508.25|1
1740460440000|2025-02-25 05:14:00|1517.25|1507.75|1519.75|1510.25|1519.75|1510.25|1516.75|1507.25|8
1740460450000|2025-02-25 05:14:10|1520.25|1510.75|1520.25|1510.75|1520.75|1511.25|1519.75|1510.25|4
1740460460000|2025-02-25 05:14:20|1519.75|1510.25|1518.25|1508.75|1519.75|1510.25|1518.25|1508.75|5
1740460470000|2025-02-25 05:14:30|1518.75|1509.25|1519.25|1509.75|1519.25|1509.75|1518.75|1509.25|2
1740460480000|2025-02-25 05:14:40|1518.75|1509.25|1518.25|1508.75|1519.25|1509.75|1518.25|1508.75|6
1740460490000|2025-02-25 05:14:50|1518.75|1509.25|1518.75|1509.25|1518.75|1509.25|1518.25|1508.75|3
1740460500000|2025-02-25 05:15:00|1518.25|1508.75|1517.25|1507.75|1518.75|1509.25|1515.75|1506.25|13
1740460510000|2025-02-25 05:15:10|1516.75|1507.25|1520.75|1511.25|1520.75|1511.25|1516.75|1507.25|10
1740460520000|2025-02-25 05:15:20|1521.25|1511.75|1522.75|1513.25|1522.75|1513.25|1520.75|1511.25|8
1740460530000|2025-02-25 05:15:30|1523.25|1513.75|1524.75|1515.25|1524.75|1515.25|1522.75|1513.25|6
1740460540000|2025-02-25 05:15:40|1524.25|1514.75|1524.25|1514.75|1524.75|1515.25|1524.25|1514.75|7
1740460550000|2025-02-25 05:15:50|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1523.25|1513.75|3
1740460560000|2025-02-25 05:16:00|1523.25|1513.75|1521.25|1511.75|1523.25|1513.75|1521.25|1511.75|10
1740460570000|2025-02-25 05:16:10|1520.75|1511.25|1523.75|1514.25|1523.75|1514.25|1519.75|1510.25|11
1740460580000|2025-02-25 05:16:20|1523.25|1513.75|1523.75|1514.25|1523.75|1514.25|1523.25|1513.75|4
1740460590000|2025-02-25 05:16:30|1524.25|1514.75|1523.75|1514.25|1524.25|1514.75|1523.25|1513.75|4
1740460600000|2025-02-25 05:16:40|1524.25|1514.75|1526.25|1516.75|1526.25|1516.75|1524.25|1514.75|6
1740460610000|2025-02-25 05:16:50|1525.75|1516.25|1526.75|1517.25|1527.75|1518.25|1525.75|1516.25|10
1740460620000|2025-02-25 05:17:00|1527.25|1517.75|1527.75|1518.25|1528.25|1518.75|1526.25|1516.75|11
1740460630000|2025-02-25 05:17:10|1528.25|1518.75|1528.25|1518.75|1528.75|1519.25|1528.25|1518.75|3
1740460640000|2025-02-25 05:17:20|1528.75|1519.25|1529.75|1520.25|1530.25|1520.75|1528.75|1519.25|5
1740460650000|2025-02-25 05:17:30|1529.25|1519.75|1528.25|1518.75|1529.75|1520.25|1528.25|1518.75|7
1740460660000|2025-02-25 05:17:40|1528.75|1519.25|1530.25|1520.75|1530.25|1520.75|1528.25|1518.75|13
1740460670000|2025-02-25 05:17:50|1530.75|1521.25|1527.25|1517.75|1530.75|1521.25|1527.25|1517.75|9
1740460680000|2025-02-25 05:18:00|1526.75|1517.25|1524.75|1515.25|1527.75|1518.25|1524.25|1514.75|15
1740460690000|2025-02-25 05:18:10|1524.25|1514.75|1523.25|1513.75|1524.25|1514.75|1523.25|1513.75|9
1740460700000|2025-02-25 05:18:20|1523.75|1514.25|1523.25|1513.75|1524.25|1514.75|1523.25|1513.75|6
1740460710000|2025-02-25 05:18:30|1523.75|1514.25|1526.75|1517.25|1527.75|1518.25|1523.75|1514.25|10
1740460720000|2025-02-25 05:18:40|1526.25|1516.75|1525.25|1515.75|1526.25|1516.75|1524.75|1515.25|12
1740460730000|2025-02-25 05:18:50|1525.75|1516.25|1527.25|1517.75|1528.25|1518.75|1525.25|1515.75|13
1740460740000|2025-02-25 05:19:00|1526.75|1517.25|1524.75|1515.25|1526.75|1517.25|1524.25|1514.75|13
1740460750000|2025-02-25 05:19:10|1525.25|1515.75|1523.75|1514.25|1525.25|1515.75|1523.75|1514.25|8
1740460760000|2025-02-25 05:19:20|1524.25|1514.75|1524.75|1515.25|1525.25|1515.75|1524.25|1514.75|4
1740460770000|2025-02-25 05:19:30|1524.25|1514.75|1524.75|1515.25|1524.75|1515.25|1524.25|1514.75|2
1740460780000|2025-02-25 05:19:40|1525.75|1516.25|1527.25|1517.75|1527.25|1517.75|1525.75|1516.25|7
1740460790000|2025-02-25 05:19:50|1527.75|1518.25|1527.75|1518.25|1528.75|1519.25|1527.25|1517.75|7
1740460800000|2025-02-25 05:20:00|1528.75|1519.25|1528.75|1519.25|1529.75|1520.25|1527.75|1518.25|7
1740460810000|2025-02-25 05:20:10|1528.25|1518.75|1527.75|1518.25|1529.25|1519.75|1527.25|1517.75|10
1740460820000|2025-02-25 05:20:20|1528.75|1519.25|1530.75|1521.25|1531.25|1521.75|1528.75|1519.25|11
1740460830000|2025-02-25 05:20:30|1531.25|1521.75|1528.75|1519.25|1531.25|1521.75|1528.75|1519.25|11
1740460840000|2025-02-25 05:20:40|1528.25|1518.75|1529.75|1520.25|1530.25|1520.75|1527.75|1518.25|9
1740460850000|2025-02-25 05:20:50|1529.25|1519.75|1529.75|1520.25|1529.75|1520.25|1529.25|1519.75|2
1740460860000|2025-02-25 05:21:00|1530.25|1520.75|1528.75|1519.25|1531.25|1521.75|1528.75|1519.25|7
1740460870000|2025-02-25 05:21:10|1529.25|1519.75|1528.75|1519.25|1530.75|1521.25|1527.75|1518.25|13
1740460880000|2025-02-25 05:21:20|1528.25|1518.75|1527.25|1517.75|1528.75|1519.25|1526.75|1517.25|8
1740460890000|2025-02-25 05:21:30|1526.75|1517.25|1526.75|1517.25|1527.25|1517.75|1525.75|1516.25|5
1740460900000|2025-02-25 05:21:40|1526.25|1516.75|1529.25|1519.75|1529.25|1519.75|1525.75|1516.25|7
1740460910000|2025-02-25 05:21:50|1528.75|1519.25|1527.75|1518.25|1528.75|1519.25|1527.25|1517.75|5
1740460920000|2025-02-25 05:22:00|1526.75|1517.25|1526.75|1517.25|1527.25|1517.75|1525.25|1515.75|9
1740460930000|2025-02-25 05:22:10|1526.25|1516.75|1525.75|1516.25|1527.25|1517.75|1525.75|1516.25|9
1740460940000|2025-02-25 05:22:20|1525.25|1515.75|1523.75|1514.25|1525.25|1515.75|1523.75|1514.25|5
1740460950000|2025-02-25 05:22:30|1523.25|1513.75|1523.75|1514.25|1524.25|1514.75|1523.25|1513.75|4
1740460960000|2025-02-25 05:22:40|1524.25|1514.75|1524.75|1515.25|1525.25|1515.75|1524.25|1514.75|4
1740460970000|2025-02-25 05:22:50|1525.25|1515.75|1524.75|1515.25|1525.25|1515.75|1524.75|1515.25|4
1740460980000|2025-02-25 05:23:00|1524.25|1514.75|1528.25|1518.75|1528.25|1518.75|1524.25|1514.75|13
1740460990000|2025-02-25 05:23:10|1528.75|1519.25|1527.75|1518.25|1529.25|1519.75|1527.75|1518.25|4
1740461000000|2025-02-25 05:23:20|1528.25|1518.75|1527.75|1518.25|1528.75|1519.25|1527.75|1518.25|6
1740461010000|2025-02-25 05:23:30|1527.25|1517.75|1526.25|1516.75|1527.25|1517.75|1525.75|1516.25|5
1740461020000|2025-02-25 05:23:40|1525.75|1516.25|1525.75|1516.25|1527.25|1517.75|1525.75|1516.25|7
1740461030000|2025-02-25 05:23:50|1526.25|1516.75|1526.75|1517.25|1527.25|1517.75|1525.75|1516.25|5
1740461040000|2025-02-25 05:24:00|1526.25|1516.75|1524.75|1515.25|1526.25|1516.75|1524.25|1514.75|15
1740461050000|2025-02-25 05:24:10|1525.25|1515.75|1527.75|1518.25|1527.75|1518.25|1525.25|1515.75|7
1740461060000|2025-02-25 05:24:20|1528.75|1519.25|1526.75|1517.25|1528.75|1519.25|1526.25|1516.75|11
1740461070000|2025-02-25 05:24:30|1527.25|1517.75|1527.75|1518.25|1527.75|1518.25|1526.75|1517.25|5
1740461080000|2025-02-25 05:24:40|1528.25|1518.75|1527.75|1518.25|1528.25|1518.75|1527.75|1518.25|6
1740461090000|2025-02-25 05:24:50|1527.25|1517.75|1527.75|1518.25|1527.75|1518.25|1527.25|1517.75|4
1740461100000|2025-02-25 05:25:00|1528.25|1518.75|1527.75|1518.25|1528.75|1519.25|1526.25|1516.75|15
1740461110000|2025-02-25 05:25:10|1527.25|1517.75|1528.25|1518.75|1528.75|1519.25|1527.25|1517.75|10
1740461120000|2025-02-25 05:25:20|1528.75|1519.25|1529.25|1519.75|1529.25|1519.75|1527.25|1517.75|10
1740461130000|2025-02-25 05:25:30|1528.75|1519.25|1528.75|1519.25|1528.75|1519.25|1528.75|1519.25|1
1740461140000|2025-02-25 05:25:40|1528.25|1518.75|1525.75|1516.25|1528.25|1518.75|1525.75|1516.25|8
1740461150000|2025-02-25 05:25:50|1525.25|1515.75|1525.75|1516.25|1526.75|1517.25|1525.25|1515.75|6
1740461160000|2025-02-25 05:26:00|1525.25|1515.75|1526.25|1516.75|1526.25|1516.75|1524.25|1514.75|15
1740461170000|2025-02-25 05:26:10|1526.75|1517.25|1523.25|1513.75|1526.75|1517.25|1523.25|1513.75|15
1740461180000|2025-02-25 05:26:20|1522.75|1513.25|1522.75|1513.25|1522.75|1513.25|1522.25|1512.75|5
1740461190000|2025-02-25 05:26:30|1523.25|1513.75|1523.25|1513.75|1524.25|1514.75|1522.75|1513.25|7
1740461200000|2025-02-25 05:26:40|1522.75|1513.25|1523.25|1513.75|1523.25|1513.75|1522.75|1513.25|4
1740461210000|2025-02-25 05:26:50|1523.75|1514.25|1523.75|1514.25|1524.75|1515.25|1523.75|1514.25|10
1740461220000|2025-02-25 05:27:00|1523.25|1513.75|1523.25|1513.75|1524.25|1514.75|1522.75|1513.25|9
1740461230000|2025-02-25 05:27:10|1523.75|1514.25|1523.25|1513.75|1523.75|1514.25|1522.75|1513.25|4
1740461240000|2025-02-25 05:27:20|1523.75|1514.25|1525.75|1516.25|1525.75|1516.25|1523.75|1514.25|6
1740461250000|2025-02-25 05:27:30|1525.25|1515.75|1524.25|1514.75|1525.75|1516.25|1524.25|1514.75|5
1740461260000|2025-02-25 05:27:40|1524.75|1515.25|1523.75|1514.25|1524.75|1515.25|1523.75|1514.25|5
1740461270000|2025-02-25 05:27:50|1524.25|1514.75|1523.25|1513.75|1525.25|1515.75|1523.25|1513.75|9
1740461280000|2025-02-25 05:28:00|1522.75|1513.25|1524.75|1515.25|1525.25|1515.75|1522.75|1513.25|7
1740461290000|2025-02-25 05:28:10|1525.25|1515.75|1524.25|1514.75|1525.75|1516.25|1523.75|1514.25|9
1740461300000|2025-02-25 05:28:20|1523.75|1514.25|1522.75|1513.25|1524.25|1514.75|1522.75|1513.25|5
1740461310000|2025-02-25 05:28:30|1522.25|1512.75|1522.75|1513.25|1523.75|1514.25|1522.25|1512.75|6
1740461320000|2025-02-25 05:28:40|1523.25|1513.75|1523.75|1514.25|1523.75|1514.25|1522.25|1512.75|8
1740461330000|2025-02-25 05:28:50|1523.25|1513.75|1523.75|1514.25|1523.75|1514.25|1523.25|1513.75|2
1740461340000|2025-02-25 05:29:00|1523.25|1513.75|1522.25|1512.75|1523.25|1513.75|1522.25|1512.75|3
1740461350000|2025-02-25 05:29:10|1522.75|1513.25|1524.25|1514.75|1524.25|1514.75|1522.75|1513.25|6
1740461360000|2025-02-25 05:29:20|1524.75|1515.25|1524.75|1515.25|1525.25|1515.75|1524.75|1515.25|5
1740461370000|2025-02-25 05:29:30|1525.25|1515.75|1524.25|1514.75|1525.75|1516.25|1523.75|1514.25|7
1740461380000|2025-02-25 05:29:40|1524.75|1515.25|1523.75|1514.25|1524.75|1515.25|1523.75|1514.25|3
1740461400000|2025-02-25 05:30:00|1523.25|1513.75|1525.25|1515.75|1525.25|1515.75|1522.25|1512.75|12
1740461410000|2025-02-25 05:30:10|1525.75|1516.25|1525.25|1515.75|1526.25|1516.75|1525.25|1515.75|10
1740461420000|2025-02-25 05:30:20|1525.75|1516.25|1525.25|1515.75|1525.75|1516.25|1525.25|1515.75|2
1740461430000|2025-02-25 05:30:30|1524.75|1515.25|1525.25|1515.75|1525.25|1515.75|1524.25|1514.75|10
1740461440000|2025-02-25 05:30:40|1526.25|1516.75|1525.75|1516.25|1526.25|1516.75|1525.25|1515.75|4
1740461450000|2025-02-25 05:30:50|1526.25|1516.75|1527.75|1518.25|1527.75|1518.25|1525.75|1516.25|8
1740461460000|2025-02-25 05:31:00|1527.25|1517.75|1529.75|1520.25|1529.75|1520.25|1527.25|1517.75|8
1740461470000|2025-02-25 05:31:10|1529.25|1519.75|1528.25|1518.75|1530.25|1520.75|1528.25|1518.75|9
1740461480000|2025-02-25 05:31:20|1528.75|1519.25|1530.25|1520.75|1530.25|1520.75|1528.75|1519.25|5
1740461490000|2025-02-25 05:31:30|1530.75|1521.25|1530.75|1521.25|1530.75|1521.25|1530.25|1520.75|5
1740461500000|2025-02-25 05:31:40|1530.25|1520.75|1530.75|1521.25|1531.25|1521.75|1529.75|1520.25|5
1740461510000|2025-02-25 05:31:50|1531.25|1521.75|1530.75|1521.25|1531.25|1521.75|1530.25|1520.75|6
1740461520000|2025-02-25 05:32:00|1531.25|1521.75|1530.75|1521.25|1531.25|1521.75|1528.75|1519.25|9
1740461530000|2025-02-25 05:32:10|1530.25|1520.75|1527.75|1518.25|1530.25|1520.75|1527.75|1518.25|10
1740461540000|2025-02-25 05:32:20|1528.25|1518.75|1528.25|1518.75|1529.25|1519.75|1528.25|1518.75|7
1740461550000|2025-02-25 05:32:30|1527.75|1518.25|1528.75|1519.25|1528.75|1519.25|1527.75|1518.25|2
1740461560000|2025-02-25 05:32:40|1529.25|1519.75|1531.25|1521.75|1531.25|1521.75|1529.25|1519.75|7
1740461570000|2025-02-25 05:32:50|1530.25|1520.75|1531.25|1521.75|1531.25|1521.75|1530.25|1520.75|3
1740461580000|2025-02-25 05:33:00|1530.75|1521.25|1531.75|1522.25|1531.75|1522.25|1530.25|1520.75|9
1740461590000|2025-02-25 05:33:10|1531.25|1521.75|1530.25|1520.75|1531.25|1521.75|1529.75|1520.25|8
1740461600000|2025-02-25 05:33:20|1529.75|1520.25|1528.25|1518.75|1530.25|1520.75|1528.25|1518.75|6
1740461610000|2025-02-25 05:33:30|1527.75|1518.25|1525.75|1516.25|1527.75|1518.25|1525.75|1516.25|9
1740461620000|2025-02-25 05:33:40|1525.25|1515.75|1526.25|1516.75|1526.25|1516.75|1525.25|1515.75|3
1740461630000|2025-02-25 05:33:50|1526.75|1517.25|1528.25|1518.75|1528.25|1518.75|1526.25|1516.75|6
1740461640000|2025-02-25 05:34:00|1528.75|1519.25|1528.25|1518.75|1529.25|1519.75|1527.75|1518.25|9
1740461650000|2025-02-25 05:34:10|1529.25|1519.75|1530.25|1520.75|1530.25|1520.75|1529.25|1519.75|5
1740461660000|2025-02-25 05:34:20|1529.25|1519.75|1529.75|1520.25|1529.75|1520.25|1529.25|1519.75|2
1740461670000|2025-02-25 05:34:30|1530.25|1520.75|1529.75|1520.25|1531.25|1521.75|1529.25|1519.75|8
1740461680000|2025-02-25 05:34:40|1529.25|1519.75|1529.75|1520.25|1529.75|1520.25|1529.25|1519.75|2
1740461690000|2025-02-25 05:34:50|1529.25|1519.75|1528.25|1518.75|1529.25|1519.75|1528.25|1518.75|5
1740461700000|2025-02-25 05:35:00|1527.25|1517.75|1524.75|1515.25|1527.75|1518.25|1524.25|1514.75|11
1740461710000|2025-02-25 05:35:10|1524.25|1514.75|1525.25|1515.75|1525.25|1515.75|1524.25|1514.75|6
1740461720000|2025-02-25 05:35:20|1524.75|1515.25|1526.25|1516.75|1526.75|1517.25|1524.25|1514.75|8
1740461730000|2025-02-25 05:35:30|1525.75|1516.25|1525.75|1516.25|1525.75|1516.25|1525.75|1516.25|1
1740461740000|2025-02-25 05:35:40|1526.25|1516.75|1526.75|1517.25|1527.25|1517.75|1526.25|1516.75|3
1740461750000|2025-02-25 05:35:50|1526.25|1516.75|1526.75|1517.25|1526.75|1517.25|1525.75|1516.25|6
1740461760000|2025-02-25 05:36:00|1527.25|1517.75|1526.75|1517.25|1527.75|1518.25|1526.75|1517.25|6
1740461770000|2025-02-25 05:36:10|1526.25|1516.75|1527.25|1517.75|1527.75|1518.25|1525.25|1515.75|13
1740461780000|2025-02-25 05:36:20|1527.75|1518.25|1527.25|1517.75|1528.25|1518.75|1527.25|1517.75|6
1740461790000|2025-02-25 05:36:30|1527.75|1518.25|1528.75|1519.25|1528.75|1519.25|1527.75|1518.25|5
1740461800000|2025-02-25 05:36:40|1527.75|1518.25|1526.25|1516.75|1527.75|1518.25|1526.25|1516.75|7
1740461810000|2025-02-25 05:36:50|1526.75|1517.25|1526.25|1516.75|1527.25|1517.75|1526.25|1516.75|3
1740461820000|2025-02-25 05:37:00|1525.25|1515.75|1524.75|1515.25|1525.75|1516.25|1524.75|1515.25|6
1740461830000|2025-02-25 05:37:10|1525.25|1515.75|1525.25|1515.75|1525.75|1516.25|1524.75|1515.25|7
1740461840000|2025-02-25 05:37:20|1525.75|1516.25|1526.25|1516.75|1526.25|1516.75|1525.75|1516.25|4
1740461850000|2025-02-25 05:37:30|1526.75|1517.25|1526.75|1517.25|1526.75|1517.25|1526.25|1516.75|3
1740461860000|2025-02-25 05:37:40|1527.25|1517.75|1527.25|1517.75|1527.25|1517.75|1526.75|1517.25|3
1740461870000|2025-02-25 05:37:50|1527.75|1518.25|1527.25|1517.75|1527.75|1518.25|1527.25|1517.75|2
1740461880000|2025-02-25 05:38:00|1526.75|1517.25|1526.75|1517.25|1526.75|1517.25|1526.25|1516.75|3
1740461890000|2025-02-25 05:38:10|1527.75|1518.25|1528.25|1518.75|1528.25|1518.75|1527.25|1517.75|10
1740461930000|2025-02-25 05:38:50|1528.75|1519.25|1528.25|1518.75|1528.75|1519.25|1528.25|1518.75|2
1740461940000|2025-02-25 05:39:00|1528.75|1519.25|1528.25|1518.75|1529.25|1519.75|1527.75|1518.25|6
1740461950000|2025-02-25 05:39:10|1527.75|1518.25|1524.25|1514.75|1527.75|1518.25|1524.25|1514.75|13
1740461960000|2025-02-25 05:39:20|1524.75|1515.25|1524.75|1515.25|1524.75|1515.25|1524.75|1515.25|1
1740461970000|2025-02-25 05:39:30|1524.25|1514.75|1524.75|1515.25|1524.75|1515.25|1524.25|1514.75|2
1740461980000|2025-02-25 05:39:40|1525.25|1515.75|1525.25|1515.75|1525.25|1515.75|1525.25|1515.75|1
1740461990000|2025-02-25 05:39:50|1526.25|1516.75|1527.25|1517.75|1527.75|1518.25|1526.25|1516.75|5
1740462000000|2025-02-25 05:40:00|1526.75|1517.25|1526.75|1517.25|1526.75|1517.25|1526.25|1516.75|5
1740462010000|2025-02-25 05:40:10|1526.25|1516.75|1523.75|1514.25|1526.25|1516.75|1523.75|1514.25|5
1740462020000|2025-02-25 05:40:20|1524.25|1514.75|1524.75|1515.25|1524.75|1515.25|1524.25|1514.75|2
1740462030000|2025-02-25 05:40:30|1525.25|1515.75|1525.25|1515.75|1526.75|1517.25|1525.25|1515.75|6
1740462050000|2025-02-25 05:40:50|1524.75|1515.25|1524.75|1515.25|1524.75|1515.25|1523.75|1514.25|5
1740462070000|2025-02-25 05:41:10|1524.25|1514.75|1521.75|1512.25|1524.25|1514.75|1521.75|1512.25|8
1740462080000|2025-02-25 05:41:20|1521.25|1511.75|1520.75|1511.25|1521.25|1511.75|1520.75|1511.25|2
1740462090000|2025-02-25 05:41:30|1521.25|1511.75|1521.25|1511.75|1521.75|1512.25|1521.25|1511.75|3
1740462100000|2025-02-25 05:41:40|1521.75|1512.25|1521.75|1512.25|1521.75|1512.25|1521.75|1512.25|1
1740462110000|2025-02-25 05:41:50|1522.25|1512.75|1522.75|1513.25|1522.75|1513.25|1522.25|1512.75|2
1740462120000|2025-02-25 05:42:00|1522.25|1512.75|1522.25|1512.75|1522.25|1512.75|1522.25|1512.75|1
1740462130000|2025-02-25 05:42:10|1521.75|1512.25|1520.25|1510.75|1523.25|1513.75|1520.25|1510.75|9
1740462140000|2025-02-25 05:42:20|1519.75|1510.25|1520.75|1511.25|1520.75|1511.25|1519.25|1509.75|7
1740462150000|2025-02-25 05:42:30|1521.25|1511.75|1521.25|1511.75|1521.25|1511.75|1520.75|1511.25|5
1740462160000|2025-02-25 05:42:40|1521.75|1512.25|1520.75|1511.25|1522.25|1512.75|1520.75|1511.25|7
1740462170000|2025-02-25 05:42:50|1521.25|1511.75|1522.75|1513.25|1523.25|1513.75|1521.25|1511.75|6
1740462180000|2025-02-25 05:43:00|1523.25|1513.75|1523.25|1513.75|1523.25|1513.75|1523.25|1513.75|1
1740462190000|2025-02-25 05:43:10|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1523.75|1514.25|1
1740462200000|2025-02-25 05:43:20|1524.25|1514.75|1523.75|1514.25|1524.25|1514.75|1522.75|1513.25|8
1740462210000|2025-02-25 05:43:30|1524.25|1514.75|1523.25|1513.75|1524.25|1514.75|1523.25|1513.75|7
1740462220000|2025-02-25 05:43:40|1522.75|1513.25|1525.25|1515.75|1525.25|1515.75|1522.75|1513.25|5
1740462230000|2025-02-25 05:43:50|1524.75|1515.25|1525.25|1515.75|1525.25|1515.75|1524.75|1515.25|2
1740462240000|2025-02-25 05:44:00|1524.75|1515.25|1526.25|1516.75|1526.25|1516.75|1524.75|1515.25|4
1740462250000|2025-02-25 05:44:10|1525.75|1516.25|1525.75|1516.25|1526.25|1516.75|1525.75|1516.25|3
1740462260000|2025-02-25 05:44:20|1526.25|1516.75|1525.75|1516.25|1526.25|1516.75|1525.25|1515.75|4
1740462270000|2025-02-25 05:44:30|1526.25|1516.75|1526.25|1516.75|1526.25|1516.75|1526.25|1516.75|1
1740462290000|2025-02-25 05:44:50|1525.75|1516.25|1525.25|1515.75|1525.75|1516.25|1525.25|1515.75|2
1740462310000|2025-02-25 05:45:10|1524.75|1515.25|1523.25|1513.75|1524.75|1515.25|1523.25|1513.75|4
1740462320000|2025-02-25 05:45:20|1522.75|1513.25|1524.75|1515.25|1524.75|1515.25|1522.75|1513.25|9
1740462330000|2025-02-25 05:45:30|1524.25|1514.75|1525.25|1515.75|1525.25|1515.75|1523.75|1514.25|7
1740462420000|2025-02-25 05:47:00|1524.75|1515.25|1523.25|1513.75|1524.75|1515.25|1523.25|1513.75|8
1740462430000|2025-02-25 05:47:10|1522.75|1513.25|1522.25|1512.75|1523.25|1513.75|1522.25|1512.75|6
1740462440000|2025-02-25 05:47:20|1521.75|1512.25|1523.75|1514.25|1523.75|1514.25|1521.75|1512.25|5
1740462450000|2025-02-25 05:47:30|1523.25|1513.75|1523.25|1513.75|1523.75|1514.25|1523.25|1513.75|3
1740462460000|2025-02-25 05:47:40|1523.75|1514.25|1524.25|1514.75|1524.25|1514.75|1523.75|1514.25|4
1740462470000|2025-02-25 05:47:50|1523.75|1514.25|1523.25|1513.75|1523.75|1514.25|1523.25|1513.75|4
1740462480000|2025-02-25 05:48:00|1522.75|1513.25|1521.25|1511.75|1522.75|1513.25|1521.25|1511.75|6
1740462490000|2025-02-25 05:48:10|1521.75|1512.25|1521.25|1511.75|1522.75|1513.25|1521.25|1511.75|5
1740462500000|2025-02-25 05:48:20|1521.75|1512.25|1520.25|1510.75|1521.75|1512.25|1520.25|1510.75|6
1740462510000|2025-02-25 05:48:30|1520.75|1511.25|1519.75|1510.25|1520.75|1511.25|1519.75|1510.25|3
1740462520000|2025-02-25 05:48:40|1520.25|1510.75|1520.75|1511.25|1520.75|1511.25|1520.25|1510.75|2
1740462530000|2025-02-25 05:48:50|1520.25|1510.75|1520.75|1511.25|1520.75|1511.25|1520.25|1510.75|2
1740462540000|2025-02-25 05:49:00|1520.25|1510.75|1520.25|1510.75|1520.75|1511.25|1519.75|1510.25|5
1740462550000|2025-02-25 05:49:10|1520.75|1511.25|1521.25|1511.75|1521.75|1512.25|1520.25|1510.75|5
1740462560000|2025-02-25 05:49:20|1521.75|1512.25|1522.25|1512.75|1522.25|1512.75|1521.75|1512.25|4
1740462570000|2025-02-25 05:49:30|1521.75|1512.25|1521.25|1511.75|1521.75|1512.25|1521.25|1511.75|2
1740462580000|2025-02-25 05:49:40|1520.75|1511.25|1520.75|1511.25|1521.75|1512.25|1520.75|1511.25|5
1740462590000|2025-02-25 05:49:50|1520.25|1510.75|1520.75|1511.25|1520.75|1511.25|1520.25|1510.75|2
1740462600000|2025-02-25 05:50:00|1521.25|1511.75|1520.75|1511.25|1521.25|1511.75|1520.75|1511.25|4
1740462610000|2025-02-25 05:50:10|1520.25|1510.75|1519.75|1510.25|1520.25|1510.75|1519.75|1510.25|6
1740462620000|2025-02-25 05:50:20|1519.25|1509.75|1517.75|1508.25|1519.25|1509.75|1517.75|1508.25|10
1740462630000|2025-02-25 05:50:30|1518.25|1508.75|1518.25|1508.75|1518.25|1508.75|1518.25|1508.75|1
1740462640000|2025-02-25 05:50:40|1517.75|1508.25|1517.25|1507.75|1517.75|1508.25|1517.25|1507.75|4
1740462650000|2025-02-25 05:50:50|1516.75|1507.25|1517.75|1508.25|1517.75|1508.25|1516.75|1507.25|3
1740462660000|2025-02-25 05:51:00|1517.25|1507.75|1517.75|1508.25|1518.25|1508.75|1517.25|1507.75|4
1740462670000|2025-02-25 05:51:10|1518.25|1508.75|1518.75|1509.25|1519.25|1509.75|1518.25|1508.75|6
1740462680000|2025-02-25 05:51:20|1518.25|1508.75|1517.25|1507.75|1518.25|1508.75|1517.25|1507.75|3
1740462690000|2025-02-25 05:51:30|1516.75|1507.25|1516.25|1506.75|1517.25|1507.75|1516.25|1506.75|4
1740462700000|2025-02-25 05:51:40|1515.75|1506.25|1515.75|1506.25|1516.25|1506.75|1515.75|1506.25|5
1740462710000|2025-02-25 05:51:50|1516.25|1506.75|1516.75|1507.25|1517.25|1507.75|1516.25|1506.75|6
1740462720000|2025-02-25 05:52:00|1517.25|1507.75|1517.25|1507.75|1517.25|1507.75|1516.75|1507.25|5
1740462730000|2025-02-25 05:52:10|1516.25|1506.75|1516.25|1506.75|1516.25|1506.75|1516.25|1506.75|1
1740462740000|2025-02-25 05:52:20|1516.75|1507.25|1516.75|1507.25|1516.75|1507.25|1516.25|1506.75|3
1740462750000|2025-02-25 05:52:30|1516.25|1506.75|1518.25|1508.75|1518.25|1508.75|1516.25|1506.75|5
1740462760000|2025-02-25 05:52:40|1517.75|1508.25|1517.25|1507.75|1517.75|1508.25|1517.25|1507.75|2
1740462770000|2025-02-25 05:52:50|1516.75|1507.25|1516.75|1507.25|1516.75|1507.25|1516.75|1507.25|1
1740462780000|2025-02-25 05:53:00|1516.25|1506.75|1516.25|1506.75|1516.25|1506.75|1515.75|1506.25|5
1740462790000|2025-02-25 05:53:10|1515.75|1506.25|1515.75|1506.25|1515.75|1506.25|1515.75|1506.25|1
1740462800000|2025-02-25 05:53:20|1515.25|1505.75|1516.75|1507.25|1516.75|1507.25|1514.75|1505.25|6
1740462820000|2025-02-25 05:53:40|1517.75|1508.25|1518.75|1509.25|1518.75|1509.25|1517.75|1508.25|3
1740462830000|2025-02-25 05:53:50|1519.25|1509.75|1518.75|1509.25|1519.25|1509.75|1518.75|1509.25|2
1740462840000|2025-02-25 05:54:00|1519.25|1509.75|1518.75|1509.25|1519.25|1509.75|1518.75|1509.25|2
1740462850000|2025-02-25 05:54:10|1518.25|1508.75|1518.25|1508.75|1518.25|1508.75|1517.25|1507.75|5
1740462860000|2025-02-25 05:54:20|1517.75|1508.25|1517.75|1508.25|1517.75|1508.25|1517.25|1507.75|5
1740462870000|2025-02-25 05:54:30|1518.25|1508.75|1518.25|1508.75|1518.25|1508.75|1518.25|1508.75|1
1740462880000|2025-02-25 05:54:40|1518.75|1509.25|1518.75|1509.25|1518.75|1509.25|1518.75|1509.25|1
1740462890000|2025-02-25 05:54:50|1519.25|1509.75|1519.25|1509.75|1519.25|1509.75|1519.25|1509.75|1
1740462900000|2025-02-25 05:55:00|1518.75|1509.25|1519.75|1510.25|1520.25|1510.75|1518.75|1509.25|5
1740462910000|2025-02-25 05:55:10|1520.25|1510.75|1521.75|1512.25|1522.25|1512.75|1520.25|1510.75|8
1740462920000|2025-02-25 05:55:20|1521.25|1511.75|1521.75|1512.25|1521.75|1512.25|1521.25|1511.75|2
1740462930000|2025-02-25 05:55:30|1522.25|1512.75|1521.75|1512.25|1522.25|1512.75|1521.75|1512.25|2
1740462940000|2025-02-25 05:55:40|1521.25|1511.75|1520.75|1511.25|1521.75|1512.25|1520.75|1511.25|4
1740462960000|2025-02-25 05:56:00|1521.25|1511.75|1521.75|1512.25|1522.25|1512.75|1520.75|1511.25|6
1740462970000|2025-02-25 05:56:10|1521.25|1511.75|1520.75|1511.25|1521.25|1511.75|1520.25|1510.75|4
1740462980000|2025-02-25 05:56:20|1520.25|1510.75|1519.75|1510.25|1520.25|1510.75|1519.25|1509.75|6
1740462990000|2025-02-25 05:56:30|1520.25|1510.75|1520.25|1510.75|1520.75|1511.25|1519.75|1510.25|5
1740463000000|2025-02-25 05:56:40|1519.75|1510.25|1519.25|1509.75|1519.75|1510.25|1519.25|1509.75|2
1740463010000|2025-02-25 05:56:50|1518.75|1509.25|1519.25|1509.75|1519.25|1509.75|1518.75|1509.25|2
1740463020000|2025-02-25 05:57:00|1518.75|1509.25|1517.75|1508.25|1518.75|1509.25|1517.75|1508.25|3
1740463030000|2025-02-25 05:57:10|1517.25|1507.75|1516.75|1507.25|1517.75|1508.25|1516.75|1507.25|4
1740463040000|2025-02-25 05:57:20|1516.25|1506.75|1516.25|1506.75|1516.25|1506.75|1516.25|1506.75|1
1740463050000|2025-02-25 05:57:30|1515.75|1506.25|1514.25|1504.75|1515.75|1506.25|1514.25|1504.75|6
1740463060000|2025-02-25 05:57:40|1514.75|1505.25|1514.25|1504.75|1514.75|1505.25|1514.25|1504.75|4
1740463080000|2025-02-25 05:58:00|1513.75|1504.25|1513.25|1503.75|1514.25|1504.75|1513.25|1503.75|4
1740463090000|2025-02-25 05:58:10|1512.75|1503.25|1513.25|1503.75|1513.25|1503.75|1512.75|1503.25|2
1740463100000|2025-02-25 05:58:20|1512.75|1503.25|1512.75|1503.25|1512.75|1503.25|1512.75|1503.25|1
1740463110000|2025-02-25 05:58:30|1512.25|1502.75|1512.25|1502.75|1512.25|1502.75|1512.25|1502.75|1
1740463120000|2025-02-25 05:58:40|1512.75|1503.25|1513.25|1503.75|1513.25|1503.75|1512.75|1503.25|2
1740463140000|2025-02-25 05:59:00|1512.75|1503.25|1512.75|1503.25|1512.75|1503.25|1512.75|1503.25|1
1740463150000|2025-02-25 05:59:10|1512.25|1502.75|1512.25|1502.75|1512.75|1503.25|1512.25|1502.75|3
1740463160000|2025-02-25 05:59:20|1512.75|1503.25|1513.25|1503.75|1513.25|1503.75|1512.75|1503.25|2
1740463170000|2025-02-25 05:59:30|1512.75|1503.25|1512.75|1503.25|1512.75|1503.25|1512.75|1503.25|1
1740463180000|2025-02-25 05:59:40|1512.25|1502.75|1512.25|1502.75|1512.25|1502.75|1512.25|1502.75|1
1740463190000|2025-02-25 05:59:50|1511.75|1502.25|1513.75|1504.25|1513.75|1504.25|1511.25|1501.75|11
1740463200000|2025-02-25 06:00:00|1514.25|1504.75|1516.75|1507.25|1516.75|1507.25|1514.25|1504.75|5
1740463210000|2025-02-25 06:00:10|1517.75|1508.25|1517.75|1508.25|1517.75|1508.25|1516.75|1507.25|4
1740463220000|2025-02-25 06:00:20|1517.25|1507.75|1514.25|1504.75|1517.25|1507.75|1514.25|1504.75|10
1740463230000|2025-02-25 06:00:30|1513.25|1503.75|1513.25|1503.75|1513.75|1504.25|1513.25|1503.75|3
1740463240000|2025-02-25 06:00:40|1512.75|1503.25|1512.75|1503.25|1513.25|1503.75|1512.25|1502.75|7
1740463250000|2025-02-25 06:00:50|1512.25|1502.75|1513.25|1503.75|1513.25|1503.75|1512.25|1502.75|3
1740463260000|2025-02-25 06:01:00|1513.75|1504.25|1514.25|1504.75|1514.75|1505.25|1513.25|1503.75|9
1740463270000|2025-02-25 06:01:10|1515.25|1505.75|1512.25|1502.75|1515.25|1505.75|1511.25|1501.75|11
1740463280000|2025-02-25 06:01:20|1511.75|1502.25|1510.25|1500.75|1511.75|1502.25|1510.25|1500.75|4
1740463290000|2025-02-25 06:01:30|1509.75|1500.25|1509.75|1500.25|1509.75|1500.25|1509.25|1499.75|5
1740463300000|2025-02-25 06:01:40|1509.25|1499.75|1508.75|1499.25|1509.25|1499.75|1508.75|1499.25|2
1740463310000|2025-02-25 06:01:50|1509.25|1499.75|1509.25|1499.75|1509.25|1499.75|1509.25|1499.75|1
1740463320000|2025-02-25 06:02:00|1508.75|1499.25|1508.25|1498.75|1508.75|1499.25|1508.25|1498.75|2
1740463330000|2025-02-25 06:02:10|1507.75|1498.25|1507.25|1497.75|1507.75|1498.25|1506.75|1497.25|6
1740463340000|2025-02-25 06:02:20|1506.75|1497.25|1506.25|1496.75|1506.75|1497.25|1506.25|1496.75|4
1740463350000|2025-02-25 06:02:30|1505.75|1496.25|1505.75|1496.25|1505.75|1496.25|1505.75|1496.25|1
1740463360000|2025-02-25 06:02:40|1506.25|1496.75|1507.25|1497.75|1507.75|1498.25|1506.25|1496.75|5
1740463370000|2025-02-25 06:02:50|1506.75|1497.25|1507.25|1497.75|1507.25|1497.75|1506.25|1496.75|4
1740463380000|2025-02-25 06:03:00|1507.75|1498.25|1506.25|1496.75|1508.25|1498.75|1506.25|1496.75|10
1740463390000|2025-02-25 06:03:10|1505.75|1496.25|1505.75|1496.25|1505.75|1496.25|1505.75|1496.25|1
1740463400000|2025-02-25 06:03:20|1504.75|1495.25|1504.75|1495.25|1504.75|1495.25|1504.25|1494.75|3
1740463410000|2025-02-25 06:03:30|1504.25|1494.75|1504.75|1495.25|1504.75|1495.25|1504.25|1494.75|2
1740463420000|2025-02-25 06:03:40|1504.25|1494.75|1504.75|1495.25|1505.25|1495.75|1504.25|1494.75|6
1740463430000|2025-02-25 06:03:50|1505.25|1495.75|1505.25|1495.75|1506.75|1497.25|1505.25|1495.75|8
1740463440000|2025-02-25 06:04:00|1504.75|1495.25|1501.75|1492.25|1504.75|1495.25|1501.25|1491.75|10
1740463450000|2025-02-25 06:04:10|1501.25|1491.75|1501.25|1491.75|1501.75|1492.25|1501.25|1491.75|3
1740463460000|2025-02-25 06:04:20|1500.75|1491.25|1500.75|1491.25|1501.25|1491.75|1500.75|1491.25|3
1740463470000|2025-02-25 06:04:30|1500.25|1490.75|1499.75|1490.25|1500.25|1490.75|1499.75|1490.25|2
1740463500000|2025-02-25 06:05:00|1500.25|1490.75|1500.25|1490.75|1500.25|1490.75|1499.25|1489.75|7
1740463510000|2025-02-25 06:05:10|1500.75|1491.25|1499.25|1489.75|1501.25|1491.75|1499.25|1489.75|6
1740463520000|2025-02-25 06:05:20|1498.75|1489.25|1497.25|1487.75|1498.75|1489.25|1497.25|1487.75|4
1740463530000|2025-02-25 06:05:30|1496.75|1487.25|1499.25|1489.75|1499.25|1489.75|1496.75|1487.25|10
1740463540000|2025-02-25 06:05:40|1499.75|1490.25|1499.25|1489.75|1499.75|1490.25|1499.25|1489.75|4
1740463550000|2025-02-25 06:05:50|1498.75|1489.25|1499.25|1489.75|1499.25|1489.75|1498.25|1488.75|4
1740463560000|2025-02-25 06:06:00|1498.75|1489.25|1500.75|1491.25|1501.25|1491.75|1498.25|1488.75|11
1740463570000|2025-02-25 06:06:10|1501.25|1491.75|1501.25|1491.75|1501.25|1491.75|1501.25|1491.75|1
1740463580000|2025-02-25 06:06:20|1500.75|1491.25|1498.25|1488.75|1500.75|1491.25|1498.25|1488.75|5
1740463590000|2025-02-25 06:06:30|1497.75|1488.25|1498.25|1488.75|1498.25|1488.75|1497.25|1487.75|6
1740463600000|2025-02-25 06:06:40|1497.75|1488.25|1497.25|1487.75|1497.75|1488.25|1497.25|1487.75|2
1740463610000|2025-02-25 06:06:50|1497.75|1488.25|1497.25|1487.75|1497.75|1488.25|1497.25|1487.75|2
1740463620000|2025-02-25 06:07:00|1496.25|1486.75|1495.75|1486.25|1496.75|1487.25|1495.75|1486.25|4
1740463630000|2025-02-25 06:07:10|1496.25|1486.75|1496.25|1486.75|1496.25|1486.75|1496.25|1486.75|1
1740463640000|2025-02-25 06:07:20|1497.25|1487.75|1496.75|1487.25|1497.75|1488.25|1496.25|1486.75|8
1740463650000|2025-02-25 06:07:30|1497.25|1487.75|1497.25|1487.75|1497.25|1487.75|1497.25|1487.75|1
1740463660000|2025-02-25 06:07:40|1496.75|1487.25|1496.75|1487.25|1497.25|1487.75|1496.25|1486.75|5
1740463680000|2025-02-25 06:08:00|1497.25|1487.75|1497.75|1488.25|1498.25|1488.75|1497.25|1487.75|3
1740463690000|2025-02-25 06:08:10|1497.25|1487.75|1496.25|1486.75|1497.25|1487.75|1496.25|1486.75|3
1740463700000|2025-02-25 06:08:20|1495.75|1486.25|1495.75|1486.25|1495.75|1486.25|1495.75|1486.25|1
1740463710000|2025-02-25 06:08:30|1495.25|1485.75|1495.75|1486.25|1495.75|1486.25|1495.25|1485.75|2
1740463720000|2025-02-25 06:08:40|1496.25|1486.75|1496.25|1486.75|1496.25|1486.75|1496.25|1486.75|1
1740463730000|2025-02-25 06:08:50|1495.75|1486.25|1495.25|1485.75|1495.75|1486.25|1495.25|1485.75|2
1740463740000|2025-02-25 06:09:00|1495.75|1486.25|1495.25|1485.75|1496.25|1486.75|1495.25|1485.75|5
1740463790000|2025-02-25 06:09:50|1495.75|1486.25|1495.25|1485.75|1496.25|1486.75|1495.25|1485.75|6
1740463840000|2025-02-25 06:10:40|1496.25|1486.75|1495.75|1486.25|1496.25|1486.75|1495.75|1486.25|2
1740463850000|2025-02-25 06:10:50|1495.25|1485.75|1495.25|1485.75|1495.75|1486.25|1495.25|1485.75|3
1740463980000|2025-02-25 06:13:00|1496.25|1486.75|1496.25|1486.75|1496.25|1486.75|1496.25|1486.75|1
1740464010000|2025-02-25 06:13:30|1495.75|1486.25|1496.25|1486.75|1496.25|1486.75|1495.75|1486.25|2
1740464060000|2025-02-25 06:14:20|1495.75|1486.25|1495.75|1486.25|1495.75|1486.25|1495.75|1486.25|1
1740464070000|2025-02-25 06:14:30|1496.25|1486.75|1496.25|1486.75|1496.25|1486.75|1496.25|1486.75|1
1740464080000|2025-02-25 06:14:40|1496.75|1487.25|1497.25|1487.75|1497.25|1487.75|1496.75|1487.25|2
1740464090000|2025-02-25 06:14:50|1497.75|1488.25|1497.25|1487.75|1498.75|1489.25|1496.75|1487.25|8
1740464100000|2025-02-25 06:15:00|1496.75|1487.25|1496.75|1487.25|1497.75|1488.25|1496.25|1486.75|14
1740464110000|2025-02-25 06:15:10|1497.25|1487.75|1499.25|1489.75|1499.25|1489.75|1497.25|1487.75|7
1740464120000|2025-02-25 06:15:20|1498.75|1489.25|1496.75|1487.25|1499.25|1489.75|1496.75|1487.25|9
1740464130000|2025-02-25 06:15:30|1496.25|1486.75|1497.75|1488.25|1497.75|1488.25|1496.25|1486.75|10
1740464140000|2025-02-25 06:15:40|1497.25|1487.75|1495.75|1486.25|1497.25|1487.75|1495.25|1485.75|12
1740464150000|2025-02-25 06:15:50|1496.25|1486.75|1496.75|1487.25|1496.75|1487.25|1496.25|1486.75|8
1740464160000|2025-02-25 06:16:00|1496.25|1486.75|1495.75|1486.25|1496.75|1487.25|1495.75|1486.25|8
1740464170000|2025-02-25 06:16:10|1495.25|1485.75|1495.75|1486.25|1495.75|1486.25|1495.25|1485.75|8
1740464180000|2025-02-25 06:16:20|1495.25|1485.75|1496.75|1487.25|1496.75|1487.25|1495.25|1485.75|4
1740464190000|2025-02-25 06:16:30|1496.25|1486.75|1495.75|1486.25|1496.25|1486.75|1495.25|1485.75|7
1740464200000|2025-02-25 06:16:40|1496.25|1486.75|1496.75|1487.25|1497.75|1488.25|1496.25|1486.75|11
1740464210000|2025-02-25 06:16:50|1497.25|1487.75|1497.75|1488.25|1497.75|1488.25|1497.25|1487.75|6
1740464220000|2025-02-25 06:17:00|1498.25|1488.75|1497.75|1488.25|1498.75|1489.25|1497.25|1487.75|11
1740464230000|2025-02-25 06:17:10|1497.25|1487.75|1498.25|1488.75|1498.25|1488.75|1497.25|1487.75|8
1740464240000|2025-02-25 06:17:20|1498.75|1489.25|1500.75|1491.25|1500.75|1491.25|1498.75|1489.25|4
1740464250000|2025-02-25 06:17:30|1500.25|1490.75|1499.75|1490.25|1500.25|1490.75|1499.25|1489.75|12
1740464260000|2025-02-25 06:17:40|1499.25|1489.75|1500.25|1490.75|1500.25|1490.75|1499.25|1489.75|9
1740464280000|2025-02-25 06:18:00|1500.75|1491.25|1500.75|1491.25|1500.75|1491.25|1500.75|1491.25|1
1740464290000|2025-02-25 06:18:10|1501.25|1491.75|1501.25|1491.75|1501.25|1491.75|1501.25|1491.75|1
1740464300000|2025-02-25 06:18:20|1500.75|1491.25|1500.25|1490.75|1501.25|1491.75|1499.75|1490.25|8
1740464310000|2025-02-25 06:18:30|1500.75|1491.25|1499.75|1490.25|1501.25|1491.75|1499.75|1490.25|5
1740464320000|2025-02-25 06:18:40|1499.25|1489.75|1498.75|1489.25|1499.75|1490.25|1498.25|1488.75|6
1740464330000|2025-02-25 06:18:50|1499.25|1489.75|1499.25|1489.75|1500.25|1490.75|1499.25|1489.75|5
1740464340000|2025-02-25 06:19:00|1498.75|1489.25|1501.25|1491.75|1501.25|1491.75|1498.25|1488.75|7
1740464350000|2025-02-25 06:19:10|1501.75|1492.25|1502.25|1492.75|1502.25|1492.75|1501.25|1491.75|4
1740464360000|2025-02-25 06:19:20|1501.75|1492.25|1500.25|1490.75|1501.75|1492.25|1500.25|1490.75|4
1740464370000|2025-02-25 06:19:30|1500.75|1491.25|1501.75|1492.25|1502.25|1492.75|1500.75|1491.25|10
1740464380000|2025-02-25 06:19:40|1502.25|1492.75|1501.75|1492.25|1503.25|1493.75|1501.75|1492.25|6
1740464390000|2025-02-25 06:19:50|1501.25|1491.75|1500.75|1491.25|1501.75|1492.25|1500.25|1490.75|6
1740464400000|2025-02-25 06:20:00|1500.25|1490.75|1500.25|1490.75|1501.25|1491.75|1500.25|1490.75|7
1740464410000|2025-02-25 06:20:10|1500.75|1491.25|1502.25|1492.75|1502.25|1492.75|1500.25|1490.75|8
1740464420000|2025-02-25 06:20:20|1501.75|1492.25|1502.25|1492.75|1502.25|1492.75|1500.25|1490.75|12
1740464440000|2025-02-25 06:20:40|1502.75|1493.25|1502.25|1492.75|1502.75|1493.25|1501.75|1492.25|6
1740464460000|2025-02-25 06:21:00|1502.75|1493.25|1504.25|1494.75|1504.25|1494.75|1502.75|1493.25|4
1740464470000|2025-02-25 06:21:10|1503.75|1494.25|1502.75|1493.25|1503.75|1494.25|1502.25|1492.75|5
1740464480000|2025-02-25 06:21:20|1502.25|1492.75|1501.75|1492.25|1502.75|1493.25|1501.75|1492.25|6
1740464490000|2025-02-25 06:21:30|1502.25|1492.75|1504.25|1494.75|1504.25|1494.75|1501.75|1492.25|7
1740464500000|2025-02-25 06:21:40|1504.75|1495.25|1504.75|1495.25|1506.25|1496.75|1504.25|1494.75|9
1740464520000|2025-02-25 06:22:00|1505.25|1495.75|1506.25|1496.75|1506.25|1496.75|1505.25|1495.75|3
1740464530000|2025-02-25 06:22:10|1505.75|1496.25|1505.25|1495.75|1505.75|1496.25|1505.25|1495.75|2
1740464540000|2025-02-25 06:22:20|1505.75|1496.25|1504.75|1495.25|1505.75|1496.25|1504.75|1495.25|3
1740464550000|2025-02-25 06:22:30|1505.25|1495.75|1506.75|1497.25|1507.25|1497.75|1505.25|1495.75|8
1740464560000|2025-02-25 06:22:40|1506.25|1496.75|1508.25|1498.75|1508.25|1498.75|1505.75|1496.25|9
1740464570000|2025-02-25 06:22:50|1507.75|1498.25|1507.75|1498.25|1507.75|1498.25|1507.75|1498.25|1
1740464580000|2025-02-25 06:23:00|1507.25|1497.75|1506.75|1497.25|1507.25|1497.75|1506.75|1497.25|2
1740464590000|2025-02-25 06:23:10|1506.25|1496.75|1506.25|1496.75|1506.25|1496.75|1506.25|1496.75|1
1740464600000|2025-02-25 06:23:20|1506.75|1497.25|1507.25|1497.75|1508.25|1498.75|1506.75|1497.25|8
1740464610000|2025-02-25 06:23:30|1506.75|1497.25|1506.25|1496.75|1506.75|1497.25|1505.75|1496.25|6
1740464620000|2025-02-25 06:23:40|1506.75|1497.25|1506.25|1496.75|1506.75|1497.25|1506.25|1496.75|2
1740464630000|2025-02-25 06:23:50|1505.75|1496.25|1506.25|1496.75|1506.25|1496.75|1505.75|1496.25|2
1740464640000|2025-02-25 06:24:00|1505.75|1496.25|1505.25|1495.75|1505.75|1496.25|1504.75|1495.25|6
1740464650000|2025-02-25 06:24:10|1504.75|1495.25|1504.75|1495.25|1505.25|1495.75|1504.75|1495.25|3
1740464660000|2025-02-25 06:24:20|1504.25|1494.75|1501.75|1492.25|1504.25|1494.75|1501.75|1492.25|6
1740464670000|2025-02-25 06:24:30|1502.75|1493.25|1501.75|1492.25|1502.75|1493.25|1501.75|1492.25|5
1740464680000|2025-02-25 06:24:40|1501.25|1491.75|1501.25|1491.75|1501.25|1491.75|1500.75|1491.25|5
1740464690000|2025-02-25 06:24:50|1500.75|1491.25|1500.25|1490.75|1500.75|1491.25|1500.25|1490.75|4
1740464700000|2025-02-25 06:25:00|1499.75|1490.25|1498.75|1489.25|1499.75|1490.25|1498.75|1489.25|3
1740464720000|2025-02-25 06:25:20|1499.25|1489.75|1499.25|1489.75|1499.25|1489.75|1498.75|1489.25|3
1740464730000|2025-02-25 06:25:30|1499.75|1490.25|1499.75|1490.25|1499.75|1490.25|1499.75|1490.25|1
1740464750000|2025-02-25 06:25:50|1499.25|1489.75|1498.75|1489.25|1499.25|1489.75|1498.75|1489.25|2
1740464770000|2025-02-25 06:26:10|1498.25|1488.75|1498.75|1489.25|1498.75|1489.25|1497.25|1487.75|8
1740464780000|2025-02-25 06:26:20|1499.75|1490.25|1499.75|1490.25|1499.75|1490.25|1499.75|1490.25|1
1740464790000|2025-02-25 06:26:30|1500.25|1490.75|1498.75|1489.25|1500.25|1490.75|1498.75|1489.25|4
1740464800000|2025-02-25 06:26:40|1498.25|1488.75|1497.75|1488.25|1498.25|1488.75|1497.75|1488.25|2
1740464820000|2025-02-25 06:27:00|1497.25|1487.75|1499.25|1489.75|1499.25|1489.75|1497.25|1487.75|5
1740464830000|2025-02-25 06:27:10|1498.75|1489.25|1498.75|1489.25|1499.25|1489.75|1497.75|1488.25|7
1740464840000|2025-02-25 06:27:20|1498.25|1488.75|1497.75|1488.25|1498.25|1488.75|1497.75|1488.25|2
1740464850000|2025-02-25 06:27:30|1498.25|1488.75|1498.25|1488.75|1498.25|1488.75|1498.25|1488.75|1
1740464860000|2025-02-25 06:27:40|1497.75|1488.25|1497.25|1487.75|1497.75|1488.25|1497.25|1487.75|2
1740464870000|2025-02-25 06:27:50|1497.75|1488.25|1497.75|1488.25|1497.75|1488.25|1497.75|1488.25|1
1740464880000|2025-02-25 06:28:00|1497.25|1487.75|1496.75|1487.25|1497.25|1487.75|1496.75|1487.25|2
1740464890000|2025-02-25 06:28:10|1497.25|1487.75|1498.25|1488.75|1498.25|1488.75|1497.25|1487.75|3
1740464900000|2025-02-25 06:28:20|1497.75|1488.25|1496.75|1487.25|1497.75|1488.25|1496.75|1487.25|5
1740464920000|2025-02-25 06:28:40|1497.25|1487.75|1497.75|1488.25|1497.75|1488.25|1497.25|1487.75|2
1740464950000|2025-02-25 06:29:10|1497.25|1487.75|1497.75|1488.25|1497.75|1488.25|1497.25|1487.75|2
1740464960000|2025-02-25 06:29:20|1498.25|1488.75|1498.25|1488.75|1498.25|1488.75|1498.25|1488.75|1
1740464970000|2025-02-25 06:29:30|1497.75|1488.25|1497.75|1488.25|1498.25|1488.75|1497.25|1487.75|7
1740464980000|2025-02-25 06:29:40|1498.25|1488.75|1497.75|1488.25|1498.25|1488.75|1497.75|1488.25|2
1740464990000|2025-02-25 06:29:50|1497.25|1487.75|1495.75|1486.25|1497.25|1487.75|1495.75|1486.25|6
1740465000000|2025-02-25 06:30:00|1495.25|1485.75|1495.75|1486.25|1496.75|1487.25|1495.25|1485.75|5
1740465010000|2025-02-25 06:30:10|1495.25|1485.75|1497.75|1488.25|1497.75|1488.25|1495.25|1485.75|10
1740465020000|2025-02-25 06:30:20|1496.75|1487.25|1496.75|1487.25|1496.75|1487.25|1495.25|1485.75|9
1740465030000|2025-02-25 06:30:30|1496.25|1486.75|1495.75|1486.25|1496.25|1486.75|1495.25|1485.75|6
1740465040000|2025-02-25 06:30:40|1496.25|1486.75|1496.75|1487.25|1496.75|1487.25|1496.25|1486.75|2
1740465050000|2025-02-25 06:30:50|1497.25|1487.75|1497.75|1488.25|1498.25|1488.75|1497.25|1487.75|4
1740465060000|2025-02-25 06:31:00|1498.25|1488.75|1500.25|1490.75|1500.25|1490.75|1498.25|1488.75|5
1740465070000|2025-02-25 06:31:10|1500.75|1491.25|1500.75|1491.25|1501.25|1491.75|1499.75|1490.25|7
1740465080000|2025-02-25 06:31:20|1499.75|1490.25|1500.25|1490.75|1500.75|1491.25|1499.75|1490.25|10
1740465090000|2025-02-25 06:31:30|1499.75|1490.25|1497.25|1487.75|1499.75|1490.25|1497.25|1487.75|10
1740465100000|2025-02-25 06:31:40|1496.75|1487.25|1498.25|1488.75|1498.25|1488.75|1496.25|1486.75|8
1740465110000|2025-02-25 06:31:50|1497.75|1488.25|1497.75|1488.25|1498.25|1488.75|1497.75|1488.25|3
1740465120000|2025-02-25 06:32:00|1496.75|1487.25|1496.25|1486.75|1496.75|1487.25|1496.25|1486.75|2
1740465130000|2025-02-25 06:32:10|1495.75|1486.25|1497.25|1487.75|1498.25|1488.75|1495.75|1486.25|11
1740465140000|2025-02-25 06:32:20|1497.75|1488.25|1496.25|1486.75|1498.25|1488.75|1496.25|1486.75|6
1740465150000|2025-02-25 06:32:30|1496.75|1487.25|1495.25|1485.75|1497.25|1487.75|1495.25|1485.75|6
1740465240000|2025-02-25 06:34:00|1496.75|1487.25|1496.25|1486.75|1496.75|1487.25|1496.25|1486.75|2
1740465250000|2025-02-25 06:34:10|1496.75|1487.25|1495.25|1485.75|1496.75|1487.25|1495.25|1485.75|4
1740465330000|2025-02-25 06:35:30|1495.75|1486.25|1496.25|1486.75|1496.25|1486.75|1495.75|1486.25|4
1740465340000|2025-02-25 06:35:40|1495.75|1486.25|1495.25|1485.75|1495.75|1486.25|1495.25|1485.75|2
1740465360000|2025-02-25 06:36:00|1496.25|1486.75|1496.25|1486.75|1496.25|1486.75|1496.25|1486.75|1
1740465370000|2025-02-25 06:36:10|1495.75|1486.25|1496.25|1486.75|1496.25|1486.75|1495.75|1486.25|2
1740465380000|2025-02-25 06:36:20|1496.75|1487.25|1497.25|1487.75|1497.25|1487.75|1496.75|1487.25|2
1740465390000|2025-02-25 06:36:30|1496.75|1487.25|1496.25|1486.75|1496.75|1487.25|1496.25|1486.75|6
1740465420000|2025-02-25 06:37:00|1495.75|1486.25|1495.25|1485.75|1495.75|1486.25|1495.25|1485.75|4
1740465430000|2025-02-25 06:37:10|1496.25|1486.75|1495.25|1485.75|1496.25|1486.75|1495.25|1485.75|5
1740465440000|2025-02-25 06:37:20|1495.75|1486.25|1496.75|1487.25|1496.75|1487.25|1495.25|1485.75|11
1740465450000|2025-02-25 06:37:30|1496.25|1486.75|1496.25|1486.75|1496.75|1487.25|1496.25|1486.75|3
1740465460000|2025-02-25 06:37:40|1496.75|1487.25|1498.25|1488.75|1498.25|1488.75|1496.75|1487.25|3
1740465470000|2025-02-25 06:37:50|1498.75|1489.25|1497.75|1488.25|1498.75|1489.25|1497.75|1488.25|5
1740465480000|2025-02-25 06:38:00|1498.25|1488.75|1498.25|1488.75|1498.25|1488.75|1498.25|1488.75|1
1740465490000|2025-02-25 06:38:10|1498.75|1489.25|1498.75|1489.25|1499.25|1489.75|1498.75|1489.25|3
1740465500000|2025-02-25 06:38:20|1499.25|1489.75|1499.25|1489.75|1499.25|1489.75|1499.25|1489.75|1
1740465520000|2025-02-25 06:38:40|1500.25|1490.75|1500.75|1491.25|1500.75|1491.25|1500.25|1490.75|4
1740465530000|2025-02-25 06:38:50|1500.25|1490.75|1500.75|1491.25|1500.75|1491.25|1500.25|1490.75|4
1740465540000|2025-02-25 06:39:00|1500.25|1490.75|1498.75|1489.25|1500.25|1490.75|1498.75|1489.25|10
1740465550000|2025-02-25 06:39:10|1499.25|1489.75|1501.25|1491.75|1501.25|1491.75|1498.75|1489.25|11
1740465560000|2025-02-25 06:39:20|1500.75|1491.25|1500.75|1491.25|1501.25|1491.75|1500.75|1491.25|3
1740465570000|2025-02-25 06:39:30|1501.25|1491.75|1501.25|1491.75|1501.25|1491.75|1500.75|1491.25|3
1740465580000|2025-02-25 06:39:40|1501.75|1492.25|1501.75|1492.25|1501.75|1492.25|1501.75|1492.25|1
1740465590000|2025-02-25 06:39:50|1502.25|1492.75|1502.25|1492.75|1502.25|1492.75|1501.75|1492.25|3
1740465600000|2025-02-25 06:40:00|1501.75|1492.25|1501.75|1492.25|1501.75|1492.25|1501.25|1491.75|3
1740465610000|2025-02-25 06:40:10|1502.25|1492.75|1502.25|1492.75|1502.75|1493.25|1501.75|1492.25|5
1740465620000|2025-02-25 06:40:20|1501.75|1492.25|1501.25|1491.75|1502.25|1492.75|1501.25|1491.75|4
1740465630000|2025-02-25 06:40:30|1500.75|1491.25|1499.25|1489.75|1500.75|1491.25|1499.25|1489.75|4
1740465640000|2025-02-25 06:40:40|1498.75|1489.25|1498.75|1489.25|1499.25|1489.75|1498.75|1489.25|7
1740465650000|2025-02-25 06:40:50|1498.25|1488.75|1498.25|1488.75|1498.25|1488.75|1498.25|1488.75|1
1740465660000|2025-02-25 06:41:00|1497.75|1488.25|1497.75|1488.25|1498.25|1488.75|1497.75|1488.25|5
1740465670000|2025-02-25 06:41:10|1498.25|1488.75|1497.75|1488.25|1498.25|1488.75|1497.75|1488.25|2
1740465680000|2025-02-25 06:41:20|1498.25|1488.75|1497.75|1488.25|1498.25|1488.75|1497.75|1488.25|2
1740465690000|2025-02-25 06:41:30|1498.25|1488.75|1498.25|1488.75|1498.75|1489.25|1497.75|1488.25|7
1740465700000|2025-02-25 06:41:40|1497.75|1488.25|1496.25|1486.75|1497.75|1488.25|1496.25|1486.75|4
1740465710000|2025-02-25 06:41:50|1495.75|1486.25|1495.75|1486.25|1496.25|1486.75|1495.75|1486.25|7
1740465720000|2025-02-25 06:42:00|1496.25|1486.75|1497.25|1487.75|1497.75|1488.25|1496.25|1486.75|9
1740465730000|2025-02-25 06:42:10|1498.25|1488.75|1497.75|1488.25|1498.25|1488.75|1497.75|1488.25|6
1740465740000|2025-02-25 06:42:20|1498.25|1488.75|1498.75|1489.25|1499.25|1489.75|1498.25|1488.75|8
1740465750000|2025-02-25 06:42:30|1499.25|1489.75|1499.25|1489.75|1499.75|1490.25|1499.25|1489.75|3
1740465760000|2025-02-25 06:42:40|1498.75|1489.25|1497.75|1488.25|1498.75|1489.25|1497.25|1487.75|5
1740465770000|2025-02-25 06:42:50|1498.25|1488.75|1498.25|1488.75|1498.75|1489.25|1498.25|1488.75|3
1740465780000|2025-02-25 06:43:00|1498.75|1489.25|1499.25|1489.75|1499.75|1490.25|1498.25|1488.75|8
1740465790000|2025-02-25 06:43:10|1499.75|1490.25|1500.75|1491.25|1500.75|1491.25|1499.75|1490.25|7
1740465800000|2025-02-25 06:43:20|1500.25|1490.75|1501.25|1491.75|1501.25|1491.75|1500.25|1490.75|3
1740465810000|2025-02-25 06:43:30|1501.75|1492.25|1501.25|1491.75|1501.75|1492.25|1500.75|1491.25|4
1740465820000|2025-02-25 06:43:40|1500.75|1491.25|1501.25|1491.75|1501.25|1491.75|1500.25|1490.75|4
1740465830000|2025-02-25 06:43:50|1501.75|1492.25|1501.25|1491.75|1501.75|1492.25|1501.25|1491.75|4
1740465850000|2025-02-25 06:44:10|1500.75|1491.25|1500.25|1490.75|1500.75|1491.25|1500.25|1490.75|2
1740465860000|2025-02-25 06:44:20|1500.75|1491.25|1501.25|1491.75|1501.25|1491.75|1500.75|1491.25|2
1740465870000|2025-02-25 06:44:30|1501.75|1492.25|1501.75|1492.25|1501.75|1492.25|1501.25|1491.75|3
1740465890000|2025-02-25 06:44:50|1502.75|1493.25|1503.25|1493.75|1503.25|1493.75|1502.75|1493.25|2
1740465900000|2025-02-25 06:45:00|1503.75|1494.25|1502.25|1492.75|1503.75|1494.25|1501.75|1492.25|5
1740465910000|2025-02-25 06:45:10|1502.75|1493.25|1504.25|1494.75|1504.25|1494.75|1502.75|1493.25|6
1740465920000|2025-02-25 06:45:20|1503.75|1494.25|1503.25|1493.75|1504.25|1494.75|1503.25|1493.75|5
1740465930000|2025-02-25 06:45:30|1502.75|1493.25|1502.25|1492.75|1502.75|1493.25|1502.25|1492.75|4
1740465940000|2025-02-25 06:45:40|1501.75|1492.25|1501.75|1492.25|1501.75|1492.25|1500.75|1491.25|5
1740465950000|2025-02-25 06:45:50|1501.25|1491.75|1501.25|1491.75|1501.25|1491.75|1500.75|1491.25|3
1740465960000|2025-02-25 06:46:00|1501.75|1492.25|1500.25|1490.75|1501.75|1492.25|1500.25|1490.75|6
1740465970000|2025-02-25 06:46:10|1500.75|1491.25|1502.25|1492.75|1502.75|1493.25|1500.75|1491.25|6
1740465980000|2025-02-25 06:46:20|1502.75|1493.25|1503.75|1494.25|1503.75|1494.25|1502.75|1493.25|5
1740465990000|2025-02-25 06:46:30|1504.25|1494.75|1504.75|1495.25|1504.75|1495.25|1504.25|1494.75|2
1740466000000|2025-02-25 06:46:40|1505.25|1495.75|1505.75|1496.25|1505.75|1496.25|1505.25|1495.75|8
1740466020000|2025-02-25 06:47:00|1506.75|1497.25|1506.25|1496.75|1506.75|1497.25|1506.25|1496.75|2
1740466030000|2025-02-25 06:47:10|1506.75|1497.25|1507.25|1497.75|1507.25|1497.75|1506.25|1496.75|4
1740466040000|2025-02-25 06:47:20|1507.75|1498.25|1507.75|1498.25|1508.25|1498.75|1507.75|1498.25|3
1740466050000|2025-02-25 06:47:30|1507.25|1497.75|1506.75|1497.25|1507.75|1498.25|1506.75|1497.25|4
1740466060000|2025-02-25 06:47:40|1505.75|1496.25|1506.75|1497.25|1506.75|1497.25|1505.75|1496.25|3
1740466070000|2025-02-25 06:47:50|1507.25|1497.75|1506.75|1497.25|1507.75|1498.25|1506.75|1497.25|6
1740466080000|2025-02-25 06:48:00|1507.25|1497.75|1507.75|1498.25|1507.75|1498.25|1506.75|1497.25|4
1740466100000|2025-02-25 06:48:20|1507.25|1497.75|1506.75|1497.25|1507.25|1497.75|1506.75|1497.25|4
1740466110000|2025-02-25 06:48:30|1506.25|1496.75|1504.75|1495.25|1506.25|1496.75|1504.75|1495.25|4
1740466120000|2025-02-25 06:48:40|1504.25|1494.75|1503.75|1494.25|1504.25|1494.75|1502.75|1493.25|5
1740466130000|2025-02-25 06:48:50|1503.25|1493.75|1501.25|1491.75|1503.25|1493.75|1501.25|1491.75|12
1740466140000|2025-02-25 06:49:00|1501.75|1492.25|1501.25|1491.75|1501.75|1492.25|1500.25|1490.75|6
1740466150000|2025-02-25 06:49:10|1502.25|1492.75|1502.75|1493.25|1502.75|1493.25|1501.25|1491.75|8
1740466160000|2025-02-25 06:49:20|1504.25|1494.75|1504.25|1494.75|1504.25|1494.75|1504.25|1494.75|1
1740466170000|2025-02-25 06:49:30|1503.75|1494.25|1503.25|1493.75|1503.75|1494.25|1503.25|1493.75|4
1740466180000|2025-02-25 06:49:40|1504.25|1494.75|1504.25|1494.75|1504.25|1494.75|1504.25|1494.75|1
1740466190000|2025-02-25 06:49:50|1503.75|1494.25|1502.25|1492.75|1503.75|1494.25|1502.25|1492.75|4
1740466200000|2025-02-25 06:50:00|1501.75|1492.25|1501.25|1491.75|1502.25|1492.75|1500.75|1491.25|8
1740466210000|2025-02-25 06:50:10|1500.75|1491.25|1500.75|1491.25|1500.75|1491.25|1500.25|1490.75|7
1740466220000|2025-02-25 06:50:20|1501.75|1492.25|1501.25|1491.75|1501.75|1492.25|1501.25|1491.75|4
1740466230000|2025-02-25 06:50:30|1501.75|1492.25|1501.25|1491.75|1502.75|1493.25|1501.25|1491.75|9
1740466240000|2025-02-25 06:50:40|1500.75|1491.25|1500.25|1490.75|1500.75|1491.25|1500.25|1490.75|2
1740466260000|2025-02-25 06:51:00|1500.75|1491.25|1500.75|1491.25|1501.25|1491.75|1500.25|1490.75|7
1740466270000|2025-02-25 06:51:10|1500.25|1490.75|1500.75|1491.25|1501.75|1492.25|1500.25|1490.75|6
1740466280000|2025-02-25 06:51:20|1501.25|1491.75|1500.75|1491.25|1501.75|1492.25|1500.75|1491.25|6
1740466290000|2025-02-25 06:51:30|1501.25|1491.75|1500.75|1491.25|1501.25|1491.75|1500.75|1491.25|2
1740466300000|2025-02-25 06:51:40|1500.25|1490.75|1500.25|1490.75|1501.25|1491.75|1500.25|1490.75|5
1740466310000|2025-02-25 06:51:50|1499.25|1489.75|1498.75|1489.25|1499.25|1489.75|1498.75|1489.25|2
1740466320000|2025-02-25 06:52:00|1499.25|1489.75|1498.25|1488.75|1499.75|1490.25|1498.25|1488.75|7
1740466330000|2025-02-25 06:52:10|1498.75|1489.25|1497.75|1488.25|1498.75|1489.25|1497.75|1488.25|7
1740466340000|2025-02-25 06:52:20|1498.25|1488.75|1497.75|1488.25|1498.25|1488.75|1497.75|1488.25|2
1740466350000|2025-02-25 06:52:30|1497.25|1487.75|1496.25|1486.75|1497.25|1487.75|1496.25|1486.75|7
1740466360000|2025-02-25 06:52:40|1495.75|1486.25|1495.25|1485.75|1496.25|1486.75|1495.25|1485.75|10
1740466370000|2025-02-25 06:52:50|1495.75|1486.25|1495.25|1485.75|1495.75|1486.25|1495.25|1485.75|2
1740466380000|2025-02-25 06:53:00|1495.75|1486.25|1495.25|1485.75|1495.75|1486.25|1495.25|1485.75|4
1740466400000|2025-02-25 06:53:20|1495.75|1486.25|1495.25|1485.75|1496.25|1486.75|1495.25|1485.75|8
1740466410000|2025-02-25 06:53:30|1495.75|1486.25|1495.25|1485.75|1496.25|1486.75|1495.25|1485.75|4
1740466420000|2025-02-25 06:53:40|1495.75|1486.25|1495.25|1485.75|1495.75|1486.25|1495.25|1485.75|6
1740466430000|2025-02-25 06:53:50|1496.25|1486.75|1496.75|1487.25|1496.75|1487.25|1495.75|1486.25|8
1740466440000|2025-02-25 06:54:00|1496.25|1486.75|1495.25|1485.75|1496.75|1487.25|1495.25|1485.75|5
1740466460000|2025-02-25 06:54:20|1495.75|1486.25|1495.75|1486.25|1495.75|1486.25|1495.75|1486.25|1
1740466470000|2025-02-25 06:54:30|1494.75|1485.25|1493.75|1484.25|1495.25|1485.75|1493.75|1484.25|6
1740466490000|2025-02-25 06:54:50|1493.25|1483.75|1492.75|1483.25|1493.25|1483.75|1492.75|1483.25|2
1740466500000|2025-02-25 06:55:00|1493.25|1483.75|1493.75|1484.25|1493.75|1484.25|1493.25|1483.75|2
1740466510000|2025-02-25 06:55:10|1493.25|1483.75|1491.75|1482.25|1493.25|1483.75|1491.75|1482.25|4
1740466520000|2025-02-25 06:55:20|1491.25|1481.75|1491.25|1481.75|1491.75|1482.25|1491.25|1481.75|3
1740466530000|2025-02-25 06:55:30|1490.75|1481.25|1491.75|1482.25|1491.75|1482.25|1490.25|1480.75|5
1740466540000|2025-02-25 06:55:40|1492.25|1482.75|1492.75|1483.25|1492.75|1483.25|1492.25|1482.75|2
1740466550000|2025-02-25 06:55:50|1492.25|1482.75|1492.25|1482.75|1492.75|1483.25|1491.75|1482.25|5
1740466560000|2025-02-25 06:56:00|1491.75|1482.25|1493.25|1483.75|1493.25|1483.75|1491.75|1482.25|4
1740466570000|2025-02-25 06:56:10|1493.75|1484.25|1492.75|1483.25|1493.75|1484.25|1492.75|1483.25|5
1740466580000|2025-02-25 06:56:20|1492.25|1482.75|1492.25|1482.75|1492.25|1482.75|1491.75|1482.25|5
1740466590000|2025-02-25 06:56:30|1492.75|1483.25|1493.75|1484.25|1494.25|1484.75|1492.75|1483.25|5
1740466600000|2025-02-25 06:56:40|1492.75|1483.25|1491.75|1482.25|1493.25|1483.75|1491.75|1482.25|5
1740466610000|2025-02-25 06:56:50|1491.25|1481.75|1490.75|1481.25|1491.25|1481.75|1490.75|1481.25|2
1740466620000|2025-02-25 06:57:00|1491.25|1481.75|1491.75|1482.25|1491.75|1482.25|1490.75|1481.25|4
1740466630000|2025-02-25 06:57:10|1492.25|1482.75|1490.75|1481.25|1492.25|1482.75|1490.25|1480.75|8
1740466640000|2025-02-25 06:57:20|1490.25|1480.75|1489.75|1480.25|1490.25|1480.75|1488.75|1479.25|7
1740466650000|2025-02-25 06:57:30|1489.25|1479.75|1488.75|1479.25|1489.75|1480.25|1488.75|1479.25|4
1740466660000|2025-02-25 06:57:40|1488.25|1478.75|1488.75|1479.25|1488.75|1479.25|1488.25|1478.75|2
1740466670000|2025-02-25 06:57:50|1488.25|1478.75|1488.25|1478.75|1488.25|1478.75|1488.25|1478.75|1
1740466680000|2025-02-25 06:58:00|1487.75|1478.25|1485.75|1476.25|1487.75|1478.25|1485.75|1476.25|7
1740466690000|2025-02-25 06:58:10|1486.25|1476.75|1484.25|1474.75|1486.25|1476.75|1484.25|1474.75|5
1740466700000|2025-02-25 06:58:20|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|6
1740466710000|2025-02-25 06:58:30|1484.25|1474.75|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|4
1740466720000|2025-02-25 06:58:40|1484.25|1474.75|1485.75|1476.25|1485.75|1476.25|1484.25|1474.75|6
1740466730000|2025-02-25 06:58:50|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1
1740466740000|2025-02-25 06:59:00|1485.75|1476.25|1486.75|1477.25|1487.25|1477.75|1485.75|1476.25|7
1740466750000|2025-02-25 06:59:10|1486.25|1476.75|1488.25|1478.75|1488.75|1479.25|1486.25|1476.75|7
1740466760000|2025-02-25 06:59:20|1488.75|1479.25|1486.75|1477.25|1488.75|1479.25|1486.75|1477.25|4
1740466770000|2025-02-25 06:59:30|1485.75|1476.25|1484.75|1475.25|1485.75|1476.25|1484.75|1475.25|5
1740466800000|2025-02-25 07:00:00|1485.25|1475.75|1486.75|1477.25|1486.75|1477.25|1484.25|1474.75|10
1740466810000|2025-02-25 07:00:10|1487.25|1477.75|1488.75|1479.25|1489.75|1480.25|1487.25|1477.75|17
1740466820000|2025-02-25 07:00:20|1487.75|1478.25|1485.75|1476.25|1487.75|1478.25|1485.75|1476.25|5
1740466830000|2025-02-25 07:00:30|1486.25|1476.75|1483.25|1473.75|1486.25|1476.75|1482.75|1473.25|12
1740466840000|2025-02-25 07:00:40|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1482.75|1473.25|4
1740466850000|2025-02-25 07:00:50|1484.25|1474.75|1482.25|1472.75|1484.25|1474.75|1482.25|1472.75|5
1740466860000|2025-02-25 07:01:00|1482.75|1473.25|1482.25|1472.75|1482.75|1473.25|1482.25|1472.75|2
1740466870000|2025-02-25 07:01:10|1482.75|1473.25|1483.75|1474.25|1484.75|1475.25|1482.75|1473.25|8
1740466880000|2025-02-25 07:01:20|1484.25|1474.75|1483.75|1474.25|1485.75|1476.25|1483.25|1473.75|11
1740466890000|2025-02-25 07:01:30|1484.25|1474.75|1484.75|1475.25|1485.25|1475.75|1483.75|1474.25|8
1740466900000|2025-02-25 07:01:40|1485.25|1475.75|1483.75|1474.25|1485.25|1475.75|1483.75|1474.25|6
1740466910000|2025-02-25 07:01:50|1482.25|1472.75|1483.75|1474.25|1484.25|1474.75|1482.25|1472.75|6
1740466920000|2025-02-25 07:02:00|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|2
1740466940000|2025-02-25 07:02:20|1483.25|1473.75|1480.25|1470.75|1483.25|1473.75|1480.25|1470.75|8
1740466950000|2025-02-25 07:02:30|1480.75|1471.25|1480.25|1470.75|1481.25|1471.75|1480.25|1470.75|4
1740466960000|2025-02-25 07:02:40|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1480.25|1470.75|3
1740466970000|2025-02-25 07:02:50|1481.25|1471.75|1481.75|1472.25|1482.75|1473.25|1481.25|1471.75|6
1740466980000|2025-02-25 07:03:00|1482.75|1473.25|1480.25|1470.75|1482.75|1473.25|1480.25|1470.75|8
1740466990000|2025-02-25 07:03:10|1480.75|1471.25|1480.75|1471.25|1481.75|1472.25|1480.75|1471.25|7
1740467000000|2025-02-25 07:03:20|1480.25|1470.75|1481.25|1471.75|1481.25|1471.75|1480.25|1470.75|3
1740467010000|2025-02-25 07:03:30|1480.75|1471.25|1482.25|1472.75|1482.75|1473.25|1480.25|1470.75|13
1740467020000|2025-02-25 07:03:40|1481.25|1471.75|1483.25|1473.75|1484.25|1474.75|1481.25|1471.75|8
1740467030000|2025-02-25 07:03:50|1482.75|1473.25|1481.25|1471.75|1482.75|1473.25|1481.25|1471.75|4
1740467040000|2025-02-25 07:04:00|1480.75|1471.25|1479.25|1469.75|1480.75|1471.25|1478.25|1468.75|9
1740467050000|2025-02-25 07:04:10|1480.25|1470.75|1479.75|1470.25|1480.25|1470.75|1479.75|1470.25|2
1740467060000|2025-02-25 07:04:20|1479.25|1469.75|1479.25|1469.75|1479.75|1470.25|1479.25|1469.75|3
1740467070000|2025-02-25 07:04:30|1476.25|1466.75|1474.25|1464.75|1476.25|1466.75|1474.25|1464.75|6
1740467080000|2025-02-25 07:04:40|1473.75|1464.25|1474.25|1464.75|1474.25|1464.75|1473.25|1463.75|4
1740467090000|2025-02-25 07:04:50|1474.75|1465.25|1473.75|1464.25|1474.75|1465.25|1473.75|1464.25|5
1740467100000|2025-02-25 07:05:00|1474.25|1464.75|1473.75|1464.25|1474.25|1464.75|1472.25|1462.75|10
1740467110000|2025-02-25 07:05:10|1473.25|1463.75|1474.25|1464.75|1474.25|1464.75|1472.75|1463.25|5
1740467120000|2025-02-25 07:05:20|1473.75|1464.25|1474.75|1465.25|1475.25|1465.75|1473.75|1464.25|13
1740467130000|2025-02-25 07:05:30|1473.75|1464.25|1473.25|1463.75|1473.75|1464.25|1471.75|1462.25|9
1740467140000|2025-02-25 07:05:40|1473.75|1464.25|1473.25|1463.75|1473.75|1464.25|1473.25|1463.75|4
1740467150000|2025-02-25 07:05:50|1473.75|1464.25|1472.75|1463.25|1474.75|1465.25|1472.75|1463.25|10
1740467160000|2025-02-25 07:06:00|1472.25|1462.75|1470.75|1461.25|1473.25|1463.75|1470.75|1461.25|8
1740467170000|2025-02-25 07:06:10|1471.25|1461.75|1469.25|1459.75|1471.75|1462.25|1469.25|1459.75|6
1740467180000|2025-02-25 07:06:20|1468.75|1459.25|1468.25|1458.75|1468.75|1459.25|1468.25|1458.75|2
1740467190000|2025-02-25 07:06:30|1466.25|1456.75|1467.25|1457.75|1467.75|1458.25|1463.75|1454.25|14
1740467200000|2025-02-25 07:06:40|1465.25|1455.75|1464.25|1454.75|1467.25|1457.75|1464.25|1454.75|9
1740467210000|2025-02-25 07:06:50|1463.25|1453.75|1460.25|1450.75|1463.25|1453.75|1460.25|1450.75|12
1740467220000|2025-02-25 07:07:00|1459.75|1450.25|1461.75|1452.25|1462.75|1453.25|1459.75|1450.25|15
1740467230000|2025-02-25 07:07:10|1461.25|1451.75|1459.25|1449.75|1461.75|1452.25|1459.25|1449.75|21
1740467240000|2025-02-25 07:07:20|1458.25|1448.75|1458.75|1449.25|1459.75|1450.25|1457.25|1447.75|13
1740467250000|2025-02-25 07:07:30|1458.25|1448.75|1460.25|1450.75|1460.25|1450.75|1456.25|1446.75|12
1740467260000|2025-02-25 07:07:40|1459.75|1450.25|1460.75|1451.25|1463.75|1454.25|1459.75|1450.25|15
1740467270000|2025-02-25 07:07:50|1461.25|1451.75|1465.25|1455.75|1465.25|1455.75|1461.25|1451.75|8
1740467280000|2025-02-25 07:08:00|1465.75|1456.25|1466.75|1457.25|1467.75|1458.25|1465.75|1456.25|14
1740467290000|2025-02-25 07:08:10|1467.75|1458.25|1469.75|1460.25|1469.75|1460.25|1466.75|1457.25|15
1740467300000|2025-02-25 07:08:20|1470.25|1460.75|1467.25|1457.75|1471.25|1461.75|1466.75|1457.25|16
1740467310000|2025-02-25 07:08:30|1467.75|1458.25|1467.75|1458.25|1468.75|1459.25|1465.75|1456.25|13
1740467320000|2025-02-25 07:08:40|1468.25|1458.75|1463.75|1454.25|1468.25|1458.75|1462.75|1453.25|17
1740467330000|2025-02-25 07:08:50|1463.25|1453.75|1460.75|1451.25|1463.25|1453.75|1460.75|1451.25|14
1740467340000|2025-02-25 07:09:00|1460.25|1450.75|1465.75|1456.25|1465.75|1456.25|1460.25|1450.75|19
1740467350000|2025-02-25 07:09:10|1465.25|1455.75|1467.75|1458.25|1468.75|1459.25|1464.75|1455.25|17
1740467360000|2025-02-25 07:09:20|1468.25|1458.75|1464.75|1455.25|1469.75|1460.25|1464.75|1455.25|17
1740467370000|2025-02-25 07:09:30|1465.25|1455.75|1465.75|1456.25|1468.25|1458.75|1465.25|1455.75|13
1740467380000|2025-02-25 07:09:40|1465.25|1455.75|1461.75|1452.25|1465.75|1456.25|1461.75|1452.25|15
1740467390000|2025-02-25 07:09:50|1462.75|1453.25|1460.75|1451.25|1463.25|1453.75|1460.75|1451.25|11
1740467400000|2025-02-25 07:10:00|1460.25|1450.75|1461.75|1452.25|1464.25|1454.75|1460.25|1450.75|23
1740467410000|2025-02-25 07:10:10|1462.75|1453.25|1462.75|1453.25|1465.25|1455.75|1462.25|1452.75|16
1740467420000|2025-02-25 07:10:20|1461.75|1452.25|1462.25|1452.75|1465.75|1456.25|1461.75|1452.25|21
1740467430000|2025-02-25 07:10:30|1461.75|1452.25|1460.25|1450.75|1461.75|1452.25|1459.25|1449.75|10
1740467440000|2025-02-25 07:10:40|1459.75|1450.25|1456.75|1447.25|1459.75|1450.25|1456.75|1447.25|6
1740467450000|2025-02-25 07:10:50|1456.25|1446.75|1451.25|1441.75|1456.25|1446.75|1450.75|1441.25|18
1740467460000|2025-02-25 07:11:00|1452.25|1442.75|1455.75|1446.25|1455.75|1446.25|1452.25|1442.75|11
1740467470000|2025-02-25 07:11:10|1456.25|1446.75|1460.75|1451.25|1460.75|1451.25|1456.25|1446.75|10
1740467480000|2025-02-25 07:11:20|1460.25|1450.75|1458.25|1448.75|1460.25|1450.75|1456.75|1447.25|19
1740467490000|2025-02-25 07:11:30|1458.75|1449.25|1459.25|1449.75|1459.25|1449.75|1455.75|1446.25|12
1740467500000|2025-02-25 07:11:40|1460.25|1450.75|1460.25|1450.75|1461.75|1452.25|1459.75|1450.25|11
1740467510000|2025-02-25 07:11:50|1460.75|1451.25|1460.75|1451.25|1460.75|1451.25|1458.75|1449.25|10
1740467520000|2025-02-25 07:12:00|1461.25|1451.75|1463.75|1454.25|1463.75|1454.25|1461.25|1451.75|16
1740467530000|2025-02-25 07:12:10|1462.75|1453.25|1463.25|1453.75|1463.75|1454.25|1460.75|1451.25|20
1740467540000|2025-02-25 07:12:20|1462.75|1453.25|1464.75|1455.25|1464.75|1455.25|1462.75|1453.25|15
1740467550000|2025-02-25 07:12:30|1463.75|1454.25|1459.75|1450.25|1463.75|1454.25|1459.75|1450.25|14
1740467560000|2025-02-25 07:12:40|1459.25|1449.75|1463.75|1454.25|1463.75|1454.25|1457.75|1448.25|20
1740467570000|2025-02-25 07:12:50|1464.25|1454.75|1460.75|1451.25|1464.75|1455.25|1460.75|1451.25|16
1740467580000|2025-02-25 07:13:00|1460.25|1450.75|1462.75|1453.25|1462.75|1453.25|1459.25|1449.75|23
1740467590000|2025-02-25 07:13:10|1463.25|1453.75|1461.25|1451.75|1464.75|1455.25|1461.25|1451.75|18
1740467600000|2025-02-25 07:13:20|1461.75|1452.25|1457.25|1447.75|1464.25|1454.75|1457.25|1447.75|21
1740467610000|2025-02-25 07:13:30|1457.75|1448.25|1457.75|1448.25|1458.25|1448.75|1456.75|1447.25|10
1740467620000|2025-02-25 07:13:40|1456.75|1447.25|1454.75|1445.25|1457.75|1448.25|1453.25|1443.75|15
1740467630000|2025-02-25 07:13:50|1455.25|1445.75|1454.25|1444.75|1455.75|1446.25|1454.25|1444.75|5
1740467640000|2025-02-25 07:14:00|1454.75|1445.25|1460.75|1451.25|1460.75|1451.25|1453.75|1444.25|15
1740467650000|2025-02-25 07:14:10|1461.75|1452.25|1461.25|1451.75|1462.25|1452.75|1460.25|1450.75|11
1740467660000|2025-02-25 07:14:20|1460.25|1450.75|1460.25|1450.75|1462.75|1453.25|1460.25|1450.75|14
1740467670000|2025-02-25 07:14:30|1460.75|1451.25|1457.75|1448.25|1461.75|1452.25|1457.75|1448.25|21
1740467680000|2025-02-25 07:14:40|1457.25|1447.75|1458.25|1448.75|1460.75|1451.25|1457.25|1447.75|17
1740467690000|2025-02-25 07:14:50|1458.75|1449.25|1458.25|1448.75|1460.75|1451.25|1458.25|1448.75|8
1740467700000|2025-02-25 07:15:00|1457.75|1448.25|1454.75|1445.25|1457.75|1448.25|1454.75|1445.25|22
1740467710000|2025-02-25 07:15:10|1455.75|1446.25|1460.75|1451.25|1460.75|1451.25|1455.75|1446.25|12
1740467720000|2025-02-25 07:15:20|1461.75|1452.25|1462.75|1453.25|1463.75|1454.25|1460.75|1451.25|27
1740467730000|2025-02-25 07:15:30|1463.75|1454.25|1463.75|1454.25|1464.25|1454.75|1462.25|1452.75|18
1740467740000|2025-02-25 07:15:40|1464.25|1454.75|1464.75|1455.25|1464.75|1455.25|1463.25|1453.75|12
1740467750000|2025-02-25 07:15:50|1464.25|1454.75|1465.25|1455.75|1466.75|1457.25|1463.75|1454.25|17
1740467760000|2025-02-25 07:16:00|1465.75|1456.25|1468.75|1459.25|1468.75|1459.25|1465.75|1456.25|11
1740467770000|2025-02-25 07:16:10|1468.25|1458.75|1469.75|1460.25|1470.75|1461.25|1467.75|1458.25|14
1740467780000|2025-02-25 07:16:20|1469.25|1459.75|1469.75|1460.25|1471.75|1462.25|1469.25|1459.75|14
1740467790000|2025-02-25 07:16:30|1470.25|1460.75|1468.25|1458.75|1470.25|1460.75|1467.75|1458.25|16
1740467800000|2025-02-25 07:16:40|1468.75|1459.25|1471.25|1461.75|1471.75|1462.25|1468.75|1459.25|16
1740467810000|2025-02-25 07:16:50|1470.75|1461.25|1470.75|1461.25|1471.25|1461.75|1469.75|1460.25|13
1740467820000|2025-02-25 07:17:00|1471.25|1461.75|1471.25|1461.75|1472.75|1463.25|1469.75|1460.25|15
1740467830000|2025-02-25 07:17:10|1471.75|1462.25|1472.25|1462.75|1472.25|1462.75|1469.75|1460.25|10
1740467840000|2025-02-25 07:17:20|1474.25|1464.75|1474.25|1464.75|1475.25|1465.75|1473.75|1464.25|8
1740467850000|2025-02-25 07:17:30|1474.75|1465.25|1472.75|1463.25|1475.75|1466.25|1472.75|1463.25|18
1740467860000|2025-02-25 07:17:40|1473.25|1463.75|1473.25|1463.75|1474.75|1465.25|1473.25|1463.75|8
1740467870000|2025-02-25 07:17:50|1472.75|1463.25|1468.75|1459.25|1472.75|1463.25|1468.75|1459.25|13
1740467880000|2025-02-25 07:18:00|1468.25|1458.75|1465.75|1456.25|1468.25|1458.75|1464.75|1455.25|14
1740467890000|2025-02-25 07:18:10|1466.25|1456.75|1467.75|1458.25|1467.75|1458.25|1466.25|1456.75|10
1740467900000|2025-02-25 07:18:20|1468.25|1458.75|1470.75|1461.25|1470.75|1461.25|1467.75|1458.25|14
1740467910000|2025-02-25 07:18:30|1470.25|1460.75|1467.75|1458.25|1470.75|1461.25|1467.25|1457.75|18
1740467920000|2025-02-25 07:18:40|1467.25|1457.75|1466.75|1457.25|1468.25|1458.75|1466.25|1456.75|8
1740467930000|2025-02-25 07:18:50|1466.25|1456.75|1464.75|1455.25|1466.25|1456.75|1463.75|1454.25|18
1740467940000|2025-02-25 07:19:00|1465.25|1455.75|1466.75|1457.25|1469.75|1460.25|1465.25|1455.75|18
1740467950000|2025-02-25 07:19:10|1468.25|1458.75|1464.25|1454.75|1468.25|1458.75|1463.25|1453.75|12
1740467960000|2025-02-25 07:19:20|1464.75|1455.25|1461.75|1452.25|1465.75|1456.25|1461.75|1452.25|17
1740467970000|2025-02-25 07:19:30|1462.75|1453.25|1465.75|1456.25|1465.75|1456.25|1462.75|1453.25|11
1740467980000|2025-02-25 07:19:40|1464.75|1455.25|1464.25|1454.75|1465.75|1456.25|1462.75|1453.25|10
1740467990000|2025-02-25 07:19:50|1463.75|1454.25|1465.25|1455.75|1465.75|1456.25|1463.75|1454.25|5
1740468000000|2025-02-25 07:20:00|1464.75|1455.25|1461.75|1452.25|1465.75|1456.25|1461.75|1452.25|18
1740468010000|2025-02-25 07:20:10|1462.75|1453.25|1464.25|1454.75|1465.25|1455.75|1461.75|1452.25|13
1740468020000|2025-02-25 07:20:20|1464.75|1455.25|1464.75|1455.25|1466.75|1457.25|1464.25|1454.75|15
1740468030000|2025-02-25 07:20:30|1463.75|1454.25|1462.25|1452.75|1463.75|1454.25|1462.25|1452.75|10
1740468040000|2025-02-25 07:20:40|1462.75|1453.25|1465.25|1455.75|1466.75|1457.25|1462.75|1453.25|14
1740468050000|2025-02-25 07:20:50|1464.75|1455.25|1465.75|1456.25|1465.75|1456.25|1463.75|1454.25|14
1740468060000|2025-02-25 07:21:00|1466.75|1457.25|1464.75|1455.25|1467.75|1458.25|1464.75|1455.25|15
1740468070000|2025-02-25 07:21:10|1464.25|1454.75|1468.25|1458.75|1468.75|1459.25|1463.75|1454.25|20
1740468080000|2025-02-25 07:21:20|1467.75|1458.25|1467.75|1458.25|1467.75|1458.25|1464.25|1454.75|15
1740468090000|2025-02-25 07:21:30|1467.25|1457.75|1462.75|1453.25|1467.25|1457.75|1462.25|1452.75|17
1740468100000|2025-02-25 07:21:40|1462.25|1452.75|1462.75|1453.25|1463.75|1454.25|1462.25|1452.75|6
1740468110000|2025-02-25 07:21:50|1462.25|1452.75|1460.25|1450.75|1462.25|1452.75|1460.25|1450.75|5
1740468120000|2025-02-25 07:22:00|1459.75|1450.25|1458.75|1449.25|1459.75|1450.25|1458.25|1448.75|17
1740468130000|2025-02-25 07:22:10|1459.75|1450.25|1459.25|1449.75|1460.75|1451.25|1458.25|1448.75|11
1740468140000|2025-02-25 07:22:20|1458.75|1449.25|1457.75|1448.25|1458.75|1449.25|1457.75|1448.25|4
1740468150000|2025-02-25 07:22:30|1458.75|1449.25|1458.75|1449.25|1459.25|1449.75|1457.75|1448.25|12
1740468160000|2025-02-25 07:22:40|1458.25|1448.75|1455.75|1446.25|1458.75|1449.25|1455.75|1446.25|11
1740468170000|2025-02-25 07:22:50|1456.25|1446.75|1455.75|1446.25|1456.25|1446.75|1455.25|1445.75|6
1740468180000|2025-02-25 07:23:00|1456.25|1446.75|1455.25|1445.75|1457.75|1448.25|1455.25|1445.75|15
1740468190000|2025-02-25 07:23:10|1455.75|1446.25|1457.75|1448.25|1457.75|1448.25|1455.75|1446.25|12
1740468200000|2025-02-25 07:23:20|1457.25|1447.75|1456.75|1447.25|1457.25|1447.75|1456.25|1446.75|6
1740468210000|2025-02-25 07:23:30|1456.25|1446.75|1451.75|1442.25|1456.25|1446.75|1451.75|1442.25|10
1740468220000|2025-02-25 07:23:40|1452.25|1442.75|1452.75|1443.25|1454.25|1444.75|1452.25|1442.75|7
1740468230000|2025-02-25 07:23:50|1453.25|1443.75|1453.25|1443.75|1453.25|1443.75|1451.25|1441.75|8
1740468240000|2025-02-25 07:24:00|1452.75|1443.25|1454.25|1444.75|1456.75|1447.25|1452.75|1443.25|18
1740468250000|2025-02-25 07:24:10|1453.75|1444.25|1450.75|1441.25|1453.75|1444.25|1450.75|1441.25|7
1740468260000|2025-02-25 07:24:20|1450.25|1440.75|1448.25|1438.75|1450.25|1440.75|1446.25|1436.75|18
1740468270000|2025-02-25 07:24:30|1448.75|1439.25|1445.25|1435.75|1448.75|1439.25|1445.25|1435.75|11
1740468280000|2025-02-25 07:24:40|1443.75|1434.25|1441.75|1432.25|1443.75|1434.25|1440.75|1431.25|17
1740468290000|2025-02-25 07:24:50|1442.75|1433.25|1440.75|1431.25|1442.75|1433.25|1439.75|1430.25|16
1740468300000|2025-02-25 07:25:00|1440.25|1430.75|1434.75|1425.25|1443.25|1433.75|1434.75|1425.25|17
1740468310000|2025-02-25 07:25:10|1435.25|1425.75|1434.75|1425.25|1436.75|1427.25|1433.25|1423.75|26
1740468320000|2025-02-25 07:25:20|1434.25|1424.75|1422.75|1413.25|1434.25|1424.75|1422.75|1413.25|24
1740468330000|2025-02-25 07:25:30|1420.75|1411.25|1426.75|1417.25|1427.25|1417.75|1417.75|1408.25|19
1740468340000|2025-02-25 07:25:40|1425.75|1416.25|1433.75|1424.25|1434.25|1424.75|1424.25|1414.75|26
1740468350000|2025-02-25 07:25:50|1434.25|1424.75|1436.75|1427.25|1437.25|1427.75|1432.25|1422.75|25
1740468360000|2025-02-25 07:26:00|1437.25|1427.75|1435.75|1426.25|1439.25|1429.75|1434.25|1424.75|20
1740468370000|2025-02-25 07:26:10|1436.25|1426.75|1430.75|1421.25|1437.75|1428.25|1430.75|1421.25|19
1740468380000|2025-02-25 07:26:20|1430.25|1420.75|1431.75|1422.25|1432.25|1422.75|1429.25|1419.75|30
1740468390000|2025-02-25 07:26:30|1432.25|1422.75|1432.75|1423.25|1436.75|1427.25|1432.25|1422.75|26
1740468400000|2025-02-25 07:26:40|1431.75|1422.25|1427.75|1418.25|1432.75|1423.25|1426.75|1417.25|30
1740468410000|2025-02-25 07:26:50|1428.75|1419.25|1421.75|1412.25|1430.25|1420.75|1421.25|1411.75|29
1740468420000|2025-02-25 07:27:00|1420.75|1411.25|1427.75|1418.25|1429.25|1419.75|1419.25|1409.75|29
1740468430000|2025-02-25 07:27:10|1426.25|1416.75|1432.75|1423.25|1433.75|1424.25|1426.25|1416.75|24
1740468440000|2025-02-25 07:27:20|1432.25|1422.75|1435.75|1426.25|1437.75|1428.25|1432.25|1422.75|24
1740468450000|2025-02-25 07:27:30|1436.25|1426.75|1440.75|1431.25|1441.25|1431.75|1435.25|1425.75|21
1740468460000|2025-02-25 07:27:40|1440.25|1430.75|1438.75|1429.25|1443.75|1434.25|1438.75|1429.25|26
1740468470000|2025-02-25 07:27:50|1438.25|1428.75|1436.25|1426.75|1438.75|1429.25|1435.75|1426.25|17
1740468480000|2025-02-25 07:28:00|1437.25|1427.75|1436.75|1427.25|1438.25|1428.75|1436.75|1427.25|16
1740468490000|2025-02-25 07:28:10|1436.25|1426.75|1439.75|1430.25|1439.75|1430.25|1435.75|1426.25|20
1740468500000|2025-02-25 07:28:20|1440.25|1430.75|1438.25|1428.75|1440.25|1430.75|1436.75|1427.25|22
1740468510000|2025-02-25 07:28:30|1438.75|1429.25|1439.25|1429.75|1439.75|1430.25|1438.25|1428.75|11
1740468520000|2025-02-25 07:28:40|1439.75|1430.25|1440.75|1431.25|1441.75|1432.25|1438.75|1429.25|24
1740468530000|2025-02-25 07:28:50|1441.75|1432.25|1443.25|1433.75|1443.75|1434.25|1439.75|1430.25|18
1740468540000|2025-02-25 07:29:00|1443.75|1434.25|1442.75|1433.25|1444.75|1435.25|1442.75|1433.25|21
1740468550000|2025-02-25 07:29:10|1443.25|1433.75|1440.25|1430.75|1443.25|1433.75|1439.25|1429.75|21
1740468560000|2025-02-25 07:29:20|1439.75|1430.25|1437.25|1427.75|1439.75|1430.25|1437.25|1427.75|21
1740468570000|2025-02-25 07:29:30|1436.75|1427.25|1434.75|1425.25|1437.25|1427.75|1434.25|1424.75|19
1740468580000|2025-02-25 07:29:40|1434.25|1424.75|1434.25|1424.75|1434.75|1425.25|1432.75|1423.25|11
1740468590000|2025-02-25 07:29:50|1434.75|1425.25|1436.75|1427.25|1436.75|1427.25|1433.75|1424.25|13
1740468600000|2025-02-25 07:30:00|1437.25|1427.75|1434.75|1425.25|1437.25|1427.75|1433.75|1424.25|20
1740468610000|2025-02-25 07:30:10|1435.25|1425.75|1433.25|1423.75|1435.25|1425.75|1430.75|1421.25|18
1740468620000|2025-02-25 07:30:20|1433.75|1424.25|1433.25|1423.75|1436.75|1427.25|1432.75|1423.25|26
1740468630000|2025-02-25 07:30:30|1432.75|1423.25|1437.25|1427.75|1438.75|1429.25|1432.75|1423.25|17
1740468640000|2025-02-25 07:30:40|1438.25|1428.75|1436.25|1426.75|1438.75|1429.25|1435.75|1426.25|12
1740468650000|2025-02-25 07:30:50|1436.75|1427.25|1439.75|1430.25|1439.75|1430.25|1436.75|1427.25|13
1740468660000|2025-02-25 07:31:00|1440.75|1431.25|1442.25|1432.75|1443.75|1434.25|1440.75|1431.25|13
1740468670000|2025-02-25 07:31:10|1443.25|1433.75|1443.75|1434.25|1445.75|1436.25|1442.25|1432.75|19
1740468680000|2025-02-25 07:31:20|1443.25|1433.75|1445.25|1435.75|1445.75|1436.25|1443.25|1433.75|20
1740468690000|2025-02-25 07:31:30|1444.75|1435.25|1443.25|1433.75|1445.75|1436.25|1442.25|1432.75|22
1740468700000|2025-02-25 07:31:40|1442.75|1433.25|1438.75|1429.25|1442.75|1433.25|1438.25|1428.75|19
1740468710000|2025-02-25 07:31:50|1438.25|1428.75|1437.75|1428.25|1438.25|1428.75|1436.25|1426.75|7
1740468720000|2025-02-25 07:32:00|1437.25|1427.75|1434.25|1424.75|1439.75|1430.25|1433.25|1423.75|19
1740468730000|2025-02-25 07:32:10|1434.75|1425.25|1432.75|1423.25|1434.75|1425.25|1431.75|1422.25|13
1740468740000|2025-02-25 07:32:20|1433.75|1424.25|1431.75|1422.25|1435.25|1425.75|1431.75|1422.25|16
1740468750000|2025-02-25 07:32:30|1431.25|1421.75|1427.75|1418.25|1432.25|1422.75|1427.75|1418.25|17
1740468760000|2025-02-25 07:32:40|1427.25|1417.75|1425.25|1415.75|1427.25|1417.75|1425.25|1415.75|15
1740468770000|2025-02-25 07:32:50|1425.75|1416.25|1426.25|1416.75|1426.25|1416.75|1422.75|1413.25|18
1740468780000|2025-02-25 07:33:00|1425.75|1416.25|1427.75|1418.25|1427.75|1418.25|1425.75|1416.25|23
1740468790000|2025-02-25 07:33:10|1428.25|1418.75|1423.75|1414.25|1428.75|1419.25|1423.75|1414.25|15
1740468800000|2025-02-25 07:33:20|1424.25|1414.75|1426.75|1417.25|1426.75|1417.25|1423.75|1414.25|20
1740468810000|2025-02-25 07:33:30|1426.25|1416.75|1425.25|1415.75|1426.75|1417.25|1424.25|1414.75|18
1740468820000|2025-02-25 07:33:40|1425.75|1416.25|1424.25|1414.75|1427.25|1417.75|1423.75|1414.25|15
1740468830000|2025-02-25 07:33:50|1424.75|1415.25|1418.25|1408.75|1424.75|1415.25|1418.25|1408.75|18
1740468840000|2025-02-25 07:34:00|1418.75|1409.25|1420.75|1411.25|1422.75|1413.25|1418.75|1409.25|17
1740468850000|2025-02-25 07:34:10|1421.25|1411.75|1421.75|1412.25|1421.75|1412.25|1419.75|1410.25|12
1740468860000|2025-02-25 07:34:20|1422.25|1412.75|1420.75|1411.25|1423.75|1414.25|1419.75|1410.25|20
1740468870000|2025-02-25 07:34:30|1419.75|1410.25|1422.75|1413.25|1422.75|1413.25|1419.75|1410.25|15
1740468880000|2025-02-25 07:34:40|1423.75|1414.25|1420.25|1410.75|1423.75|1414.25|1420.25|1410.75|16
1740468890000|2025-02-25 07:34:50|1419.75|1410.25|1419.75|1410.25|1419.75|1410.25|1419.25|1409.75|3
1740468900000|2025-02-25 07:35:00|1419.25|1409.75|1411.75|1402.25|1419.75|1410.25|1411.75|1402.25|13
1740468910000|2025-02-25 07:35:10|1411.25|1401.75|1416.25|1406.75|1416.25|1406.75|1408.75|1399.25|23
1740468920000|2025-02-25 07:35:20|1415.75|1406.25|1411.75|1402.25|1417.25|1407.75|1411.25|1401.75|25
1740468930000|2025-02-25 07:35:30|1412.25|1402.75|1421.25|1411.75|1421.25|1411.75|1412.25|1402.75|18
1740468940000|2025-02-25 07:35:40|1421.75|1412.25|1421.25|1411.75|1422.75|1413.25|1418.25|1408.75|26
1740468950000|2025-02-25 07:35:50|1420.75|1411.25|1422.75|1413.25|1425.75|1416.25|1420.75|1411.25|24
1740468960000|2025-02-25 07:36:00|1423.75|1414.25|1427.75|1418.25|1427.75|1418.25|1422.25|1412.75|17
1740468970000|2025-02-25 07:36:10|1427.25|1417.75|1428.75|1419.25|1430.25|1420.75|1424.25|1414.75|22
1740468980000|2025-02-25 07:36:20|1429.25|1419.75|1427.25|1417.75|1429.25|1419.75|1426.25|1416.75|18
1740468990000|2025-02-25 07:36:30|1426.75|1417.25|1426.75|1417.25|1426.75|1417.25|1424.75|1415.25|12
1740469000000|2025-02-25 07:36:40|1426.25|1416.75|1426.25|1416.75|1426.75|1417.25|1423.75|1414.25|15
1740469010000|2025-02-25 07:36:50|1426.75|1417.25|1419.25|1409.75|1426.75|1417.25|1419.25|1409.75|27
1740469020000|2025-02-25 07:37:00|1418.75|1409.25|1418.75|1409.25|1422.25|1412.75|1418.75|1409.25|17
1740469030000|2025-02-25 07:37:10|1417.75|1408.25|1413.25|1403.75|1417.75|1408.25|1413.25|1403.75|21
1740469040000|2025-02-25 07:37:20|1413.75|1404.25|1410.75|1401.25|1413.75|1404.25|1410.75|1401.25|20
1740469050000|2025-02-25 07:37:30|1411.25|1401.75|1410.25|1400.75|1413.75|1404.25|1410.25|1400.75|20
1740469060000|2025-02-25 07:37:40|1409.75|1400.25|1408.25|1398.75|1409.75|1400.25|1406.75|1397.25|18
1740469070000|2025-02-25 07:37:50|1409.75|1400.25|1410.75|1401.25|1410.75|1401.25|1407.25|1397.75|14
1740469080000|2025-02-25 07:38:00|1411.75|1402.25|1417.25|1407.75|1417.25|1407.75|1410.75|1401.25|20
1740469090000|2025-02-25 07:38:10|1417.75|1408.25|1421.75|1412.25|1421.75|1412.25|1417.75|1408.25|10
1740469100000|2025-02-25 07:38:20|1421.25|1411.75|1419.25|1409.75|1422.25|1412.75|1419.25|1409.75|16
1740469110000|2025-02-25 07:38:30|1419.75|1410.25|1425.25|1415.75|1425.25|1415.75|1419.75|1410.25|29
1740469120000|2025-02-25 07:38:40|1425.75|1416.25|1424.75|1415.25|1426.75|1417.25|1423.25|1413.75|19
1740469130000|2025-02-25 07:38:50|1425.25|1415.75|1426.75|1417.25|1427.75|1418.25|1425.25|1415.75|10
1740469140000|2025-02-25 07:39:00|1427.25|1417.75|1431.25|1421.75|1431.25|1421.75|1427.25|1417.75|16
1740469150000|2025-02-25 07:39:10|1431.75|1422.25|1434.25|1424.75|1434.75|1425.25|1431.25|1421.75|10
1740469160000|2025-02-25 07:39:20|1434.75|1425.25|1433.75|1424.25|1434.75|1425.25|1431.75|1422.25|14
1740469170000|2025-02-25 07:39:30|1433.25|1423.75|1433.25|1423.75|1433.75|1424.25|1433.25|1423.75|5
1740469180000|2025-02-25 07:39:40|1433.75|1424.25|1433.75|1424.25|1433.75|1424.25|1432.25|1422.75|11
1740469190000|2025-02-25 07:39:50|1434.25|1424.75|1435.75|1426.25|1435.75|1426.25|1433.25|1423.75|8
1740469200000|2025-02-25 07:40:00|1436.25|1426.75|1441.25|1431.75|1441.25|1431.75|1435.75|1426.25|17
1740469210000|2025-02-25 07:40:10|1440.25|1430.75|1434.75|1425.25|1440.75|1431.25|1434.75|1425.25|20
1740469220000|2025-02-25 07:40:20|1434.25|1424.75|1436.75|1427.25|1437.25|1427.75|1433.75|1424.25|18
1740469230000|2025-02-25 07:40:30|1437.25|1427.75|1439.25|1429.75|1439.25|1429.75|1437.25|1427.75|4
1740469240000|2025-02-25 07:40:40|1438.25|1428.75|1437.75|1428.25|1438.75|1429.25|1435.75|1426.25|11
1740469250000|2025-02-25 07:40:50|1436.75|1427.25|1433.75|1424.25|1437.25|1427.75|1433.25|1423.75|11
1740469260000|2025-02-25 07:41:00|1433.25|1423.75|1439.25|1429.75|1439.25|1429.75|1433.25|1423.75|17
1740469270000|2025-02-25 07:41:10|1437.25|1427.75|1432.75|1423.25|1437.75|1428.25|1432.75|1423.25|18
1740469280000|2025-02-25 07:41:20|1433.25|1423.75|1432.75|1423.25|1434.75|1425.25|1432.75|1423.25|12
1740469290000|2025-02-25 07:41:30|1432.25|1422.75|1432.75|1423.25|1432.75|1423.25|1430.75|1421.25|11
1740469300000|2025-02-25 07:41:40|1431.75|1422.25|1426.75|1417.25|1432.25|1422.75|1426.75|1417.25|18
1740469310000|2025-02-25 07:41:50|1427.25|1417.75|1426.75|1417.25|1428.25|1418.75|1425.75|1416.25|10
1740469320000|2025-02-25 07:42:00|1426.25|1416.75|1424.75|1415.25|1428.25|1418.75|1424.25|1414.75|24
1740469330000|2025-02-25 07:42:10|1423.75|1414.25|1425.25|1415.75|1425.25|1415.75|1422.25|1412.75|13
1740469340000|2025-02-25 07:42:20|1425.75|1416.25|1427.25|1417.75|1427.25|1417.75|1425.25|1415.75|11
1740469350000|2025-02-25 07:42:30|1427.75|1418.25|1427.75|1418.25|1428.25|1418.75|1424.75|1415.25|17
1740469360000|2025-02-25 07:42:40|1426.75|1417.25|1425.75|1416.25|1426.75|1417.25|1423.25|1413.75|11
1740469370000|2025-02-25 07:42:50|1426.75|1417.25|1429.25|1419.75|1429.25|1419.75|1426.25|1416.75|14
1740469380000|2025-02-25 07:43:00|1431.75|1422.25|1433.25|1423.75|1433.75|1424.25|1431.75|1422.25|9
1740469390000|2025-02-25 07:43:10|1432.25|1422.75|1431.25|1421.75|1433.25|1423.75|1431.25|1421.75|12
1740469400000|2025-02-25 07:43:20|1430.75|1421.25|1434.25|1424.75|1434.75|1425.25|1430.75|1421.25|17
1740469410000|2025-02-25 07:43:30|1433.75|1424.25|1438.25|1428.75|1438.25|1428.75|1433.75|1424.25|12
1740469420000|2025-02-25 07:43:40|1437.75|1428.25|1438.75|1429.25|1439.25|1429.75|1437.25|1427.75|14
1740469430000|2025-02-25 07:43:50|1439.25|1429.75|1441.25|1431.75|1441.75|1432.25|1439.25|1429.75|12
1740469440000|2025-02-25 07:44:00|1441.75|1432.25|1441.75|1432.25|1442.75|1433.25|1439.25|1429.75|19
1740469450000|2025-02-25 07:44:10|1441.25|1431.75|1442.75|1433.25|1443.75|1434.25|1441.25|1431.75|10
1740469460000|2025-02-25 07:44:20|1443.25|1433.75|1443.75|1434.25|1443.75|1434.25|1440.75|1431.25|10
1740469470000|2025-02-25 07:44:30|1443.25|1433.75|1441.25|1431.75|1443.75|1434.25|1441.25|1431.75|13
1740469480000|2025-02-25 07:44:40|1440.75|1431.25|1439.25|1429.75|1440.75|1431.25|1438.25|1428.75|20
1740469490000|2025-02-25 07:44:50|1439.75|1430.25|1442.75|1433.25|1442.75|1433.25|1439.75|1430.25|9
1740469500000|2025-02-25 07:45:00|1442.25|1432.75|1437.75|1428.25|1442.75|1433.25|1436.75|1427.25|16
1740469510000|2025-02-25 07:45:10|1437.25|1427.75|1439.25|1429.75|1439.25|1429.75|1437.25|1427.75|7
1740469520000|2025-02-25 07:45:20|1439.75|1430.25|1443.75|1434.25|1443.75|1434.25|1439.25|1429.75|23
1740469530000|2025-02-25 07:45:30|1443.25|1433.75|1446.75|1437.25|1446.75|1437.25|1443.25|1433.75|9
1740469540000|2025-02-25 07:45:40|1447.25|1437.75|1448.75|1439.25|1449.75|1440.25|1447.25|1437.75|13
1740469550000|2025-02-25 07:45:50|1449.25|1439.75|1450.75|1441.25|1450.75|1441.25|1449.25|1439.75|6
1740469560000|2025-02-25 07:46:00|1451.25|1441.75|1450.25|1440.75|1452.75|1443.25|1450.25|1440.75|15
1740469570000|2025-02-25 07:46:10|1449.75|1440.25|1449.25|1439.75|1449.75|1440.25|1446.25|1436.75|20
1740469580000|2025-02-25 07:46:20|1448.75|1439.25|1446.25|1436.75|1451.25|1441.75|1446.25|1436.75|15
1740469590000|2025-02-25 07:46:30|1446.75|1437.25|1448.75|1439.25|1450.75|1441.25|1445.25|1435.75|17
1740469600000|2025-02-25 07:46:40|1448.25|1438.75|1448.25|1438.75|1448.75|1439.25|1446.25|1436.75|11
1740469610000|2025-02-25 07:46:50|1448.75|1439.25|1450.75|1441.25|1451.75|1442.25|1448.75|1439.25|13
1740469620000|2025-02-25 07:47:00|1451.75|1442.25|1454.75|1445.25|1455.25|1445.75|1451.75|1442.25|5
1740469630000|2025-02-25 07:47:10|1455.25|1445.75|1452.75|1443.25|1455.25|1445.75|1452.25|1442.75|14
1740469640000|2025-02-25 07:47:20|1452.25|1442.75|1450.25|1440.75|1453.75|1444.25|1449.75|1440.25|16
1740469650000|2025-02-25 07:47:30|1449.75|1440.25|1452.25|1442.75|1452.75|1443.25|1449.75|1440.25|17
1740469660000|2025-02-25 07:47:40|1451.75|1442.25|1451.75|1442.25|1451.75|1442.25|1450.75|1441.25|12
1740469670000|2025-02-25 07:47:50|1451.25|1441.75|1451.25|1441.75|1451.75|1442.25|1450.25|1440.75|11
1740469680000|2025-02-25 07:48:00|1451.75|1442.25|1450.25|1440.75|1452.75|1443.25|1448.75|1439.25|14
1740469690000|2025-02-25 07:48:10|1450.75|1441.25|1449.25|1439.75|1451.25|1441.75|1448.75|1439.25|13
1740469700000|2025-02-25 07:48:20|1448.75|1439.25|1446.25|1436.75|1448.75|1439.25|1445.75|1436.25|12
1740469710000|2025-02-25 07:48:30|1445.75|1436.25|1449.75|1440.25|1449.75|1440.25|1445.75|1436.25|4
1740469720000|2025-02-25 07:48:40|1450.75|1441.25|1452.75|1443.25|1453.75|1444.25|1450.75|1441.25|13
1740469730000|2025-02-25 07:48:50|1453.75|1444.25|1452.25|1442.75|1453.75|1444.25|1451.75|1442.25|6
1740469740000|2025-02-25 07:49:00|1452.75|1443.25|1453.75|1444.25|1453.75|1444.25|1452.75|1443.25|6
1740469750000|2025-02-25 07:49:10|1452.75|1443.25|1450.75|1441.25|1453.75|1444.25|1449.75|1440.25|18
1740469760000|2025-02-25 07:49:20|1451.25|1441.75|1455.75|1446.25|1455.75|1446.25|1450.25|1440.75|14
1740469770000|2025-02-25 07:49:30|1455.25|1445.75|1455.75|1446.25|1456.25|1446.75|1453.75|1444.25|11
1740469780000|2025-02-25 07:49:40|1455.25|1445.75|1450.25|1440.75|1455.25|1445.75|1449.25|1439.75|16
1740469790000|2025-02-25 07:49:50|1450.75|1441.25|1449.25|1439.75|1451.75|1442.25|1449.25|1439.75|14
1740469800000|2025-02-25 07:50:00|1448.75|1439.25|1447.25|1437.75|1448.75|1439.25|1446.25|1436.75|15
1740469810000|2025-02-25 07:50:10|1447.75|1438.25|1445.75|1436.25|1448.25|1438.75|1445.75|1436.25|12
1740469820000|2025-02-25 07:50:20|1446.25|1436.75|1445.25|1435.75|1446.75|1437.25|1444.25|1434.75|13
1740469830000|2025-02-25 07:50:30|1444.75|1435.25|1443.75|1434.25|1445.75|1436.25|1443.75|1434.25|9
1740469840000|2025-02-25 07:50:40|1443.25|1433.75|1446.25|1436.75|1446.75|1437.25|1443.25|1433.75|12
1740469850000|2025-02-25 07:50:50|1445.75|1436.25|1444.75|1435.25|1446.25|1436.75|1443.75|1434.25|15
1740469860000|2025-02-25 07:51:00|1445.25|1435.75|1450.75|1441.25|1451.25|1441.75|1445.25|1435.75|22
1740469870000|2025-02-25 07:51:10|1450.25|1440.75|1449.75|1440.25|1452.75|1443.25|1449.25|1439.75|20
1740469880000|2025-02-25 07:51:20|1449.25|1439.75|1451.25|1441.75|1451.75|1442.25|1448.75|1439.25|12
1740469890000|2025-02-25 07:51:30|1450.25|1440.75|1449.75|1440.25|1450.75|1441.25|1448.25|1438.75|12
1740469900000|2025-02-25 07:51:40|1449.25|1439.75|1449.25|1439.75|1449.75|1440.25|1447.75|1438.25|11
1740469910000|2025-02-25 07:51:50|1449.75|1440.25|1451.75|1442.25|1452.75|1443.25|1449.75|1440.25|8
1740469920000|2025-02-25 07:52:00|1452.25|1442.75|1455.25|1445.75|1455.25|1445.75|1452.25|1442.75|17
1740469930000|2025-02-25 07:52:10|1455.75|1446.25|1456.75|1447.25|1458.75|1449.25|1455.75|1446.25|17
1740469940000|2025-02-25 07:52:20|1457.75|1448.25|1458.75|1449.25|1458.75|1449.25|1457.25|1447.75|9
1740469950000|2025-02-25 07:52:30|1457.75|1448.25|1458.75|1449.25|1458.75|1449.25|1457.75|1448.25|3
1740469960000|2025-02-25 07:52:40|1459.25|1449.75|1459.75|1450.25|1460.25|1450.75|1458.75|1449.25|11
1740469970000|2025-02-25 07:52:50|1459.25|1449.75|1459.75|1450.25|1459.75|1450.25|1458.75|1449.25|14
1740469980000|2025-02-25 07:53:00|1460.25|1450.75|1457.25|1447.75|1461.25|1451.75|1457.25|1447.75|18
1740469990000|2025-02-25 07:53:10|1457.75|1448.25|1461.25|1451.75|1461.75|1452.25|1457.75|1448.25|14
1740470000000|2025-02-25 07:53:20|1461.75|1452.25|1463.25|1453.75|1463.75|1454.25|1460.75|1451.25|13
1740470010000|2025-02-25 07:53:30|1463.75|1454.25|1463.75|1454.25|1463.75|1454.25|1462.75|1453.25|9
1740470020000|2025-02-25 07:53:40|1464.75|1455.25|1464.75|1455.25|1464.75|1455.25|1463.75|1454.25|9
1740470030000|2025-02-25 07:53:50|1465.25|1455.75|1466.75|1457.25|1466.75|1457.25|1464.75|1455.25|6
1740470040000|2025-02-25 07:54:00|1467.25|1457.75|1465.75|1456.25|1468.25|1458.75|1465.25|1455.75|18
1740470050000|2025-02-25 07:54:10|1466.25|1456.75|1464.25|1454.75|1467.75|1458.25|1463.75|1454.25|14
1740470060000|2025-02-25 07:54:20|1464.75|1455.25|1464.25|1454.75|1464.75|1455.25|1463.75|1454.25|10
1740470070000|2025-02-25 07:54:30|1463.75|1454.25|1462.75|1453.25|1464.25|1454.75|1461.75|1452.25|8
1740470080000|2025-02-25 07:54:40|1462.25|1452.75|1462.75|1453.25|1463.25|1453.75|1462.25|1452.75|8
1740470090000|2025-02-25 07:54:50|1463.25|1453.75|1462.75|1453.25|1463.25|1453.75|1462.25|1452.75|6
1740470100000|2025-02-25 07:55:00|1463.25|1453.75|1464.25|1454.75|1465.25|1455.75|1461.75|1452.25|11
1740470110000|2025-02-25 07:55:10|1463.75|1454.25|1460.75|1451.25|1464.75|1455.25|1460.25|1450.75|17
1740470120000|2025-02-25 07:55:20|1461.25|1451.75|1462.75|1453.25|1462.75|1453.25|1460.75|1451.25|7
1740470130000|2025-02-25 07:55:30|1462.25|1452.75|1462.25|1452.75|1462.75|1453.25|1461.25|1451.75|13
1740470140000|2025-02-25 07:55:40|1461.75|1452.25|1461.25|1451.75|1462.25|1452.75|1460.75|1451.25|8
1740470150000|2025-02-25 07:55:50|1461.75|1452.25|1460.75|1451.25|1461.75|1452.25|1460.25|1450.75|6
1740470160000|2025-02-25 07:56:00|1459.75|1450.25|1456.75|1447.25|1459.75|1450.25|1456.75|1447.25|16
1740470170000|2025-02-25 07:56:10|1457.25|1447.75|1457.75|1448.25|1457.75|1448.25|1455.75|1446.25|15
1740470180000|2025-02-25 07:56:20|1458.25|1448.75|1458.75|1449.25|1458.75|1449.25|1456.75|1447.25|15
1740470190000|2025-02-25 07:56:30|1458.25|1448.75|1459.75|1450.25|1459.75|1450.25|1458.25|1448.75|9
1740470200000|2025-02-25 07:56:40|1460.25|1450.75|1460.75|1451.25|1460.75|1451.25|1459.75|1450.25|8
1740470210000|2025-02-25 07:56:50|1460.25|1450.75|1461.75|1452.25|1461.75|1452.25|1459.75|1450.25|10
1740470220000|2025-02-25 07:57:00|1462.25|1452.75|1463.25|1453.75|1463.25|1453.75|1461.75|1452.25|17
1740470230000|2025-02-25 07:57:10|1463.75|1454.25|1464.25|1454.75|1464.75|1455.25|1463.75|1454.25|6
1740470240000|2025-02-25 07:57:20|1463.75|1454.25|1463.75|1454.25|1464.25|1454.75|1463.75|1454.25|3
1740470250000|2025-02-25 07:57:30|1463.25|1453.75|1460.75|1451.25|1463.25|1453.75|1460.75|1451.25|5
1740470260000|2025-02-25 07:57:40|1461.25|1451.75|1460.75|1451.25|1461.25|1451.75|1459.75|1450.25|7
1740470270000|2025-02-25 07:57:50|1461.25|1451.75|1461.75|1452.25|1461.75|1452.25|1460.75|1451.25|8
1740470280000|2025-02-25 07:58:00|1462.25|1452.75|1463.75|1454.25|1464.75|1455.25|1462.25|1452.75|10
1740470290000|2025-02-25 07:58:10|1463.25|1453.75|1461.75|1452.25|1463.25|1453.75|1460.75|1451.25|8
1740470300000|2025-02-25 07:58:20|1461.25|1451.75|1458.75|1449.25|1461.25|1451.75|1458.75|1449.25|8
1740470310000|2025-02-25 07:58:30|1459.75|1450.25|1459.75|1450.25|1459.75|1450.25|1458.25|1448.75|6
1740470320000|2025-02-25 07:58:40|1459.25|1449.75|1458.75|1449.25|1459.25|1449.75|1458.25|1448.75|4
1740470330000|2025-02-25 07:58:50|1459.25|1449.75|1457.75|1448.25|1459.25|1449.75|1456.75|1447.25|7
1740470340000|2025-02-25 07:59:00|1458.25|1448.75|1458.25|1448.75|1458.75|1449.25|1458.25|1448.75|7
1740470350000|2025-02-25 07:59:10|1457.75|1448.25|1456.75|1447.25|1457.75|1448.25|1456.75|1447.25|8
1740470360000|2025-02-25 07:59:20|1456.25|1446.75|1456.75|1447.25|1457.25|1447.75|1455.75|1446.25|8
1740470370000|2025-02-25 07:59:30|1457.25|1447.75|1456.75|1447.25|1457.75|1448.25|1456.75|1447.25|4
1740470380000|2025-02-25 07:59:40|1457.75|1448.25|1458.75|1449.25|1459.75|1450.25|1457.75|1448.25|9
1740470390000|2025-02-25 07:59:50|1459.25|1449.75|1457.75|1448.25|1459.25|1449.75|1457.75|1448.25|8
1740470400000|2025-02-25 08:00:00|1457.25|1447.75|1455.25|1445.75|1457.75|1448.25|1455.25|1445.75|15
1740470410000|2025-02-25 08:00:10|1455.75|1446.25|1455.75|1446.25|1457.25|1447.75|1455.25|1445.75|11
1740470420000|2025-02-25 08:00:20|1455.25|1445.75|1454.75|1445.25|1455.25|1445.75|1453.75|1444.25|13
1740470430000|2025-02-25 08:00:30|1455.25|1445.75|1454.75|1445.25|1455.75|1446.25|1454.25|1444.75|10
1740470440000|2025-02-25 08:00:40|1454.25|1444.75|1450.75|1441.25|1454.25|1444.75|1450.75|1441.25|11
1740470450000|2025-02-25 08:00:50|1451.25|1441.75|1453.75|1444.25|1453.75|1444.25|1451.25|1441.75|10
1740470460000|2025-02-25 08:01:00|1454.25|1444.75|1459.25|1449.75|1459.75|1450.25|1454.25|1444.75|25
1740470470000|2025-02-25 08:01:10|1459.75|1450.25|1462.75|1453.25|1462.75|1453.25|1459.75|1450.25|12
1740470480000|2025-02-25 08:01:20|1463.25|1453.75|1462.75|1453.25|1463.25|1453.75|1460.75|1451.25|11
1740470490000|2025-02-25 08:01:30|1463.25|1453.75|1463.75|1454.25|1463.75|1454.25|1462.75|1453.25|8
1740470500000|2025-02-25 08:01:40|1462.75|1453.25|1461.25|1451.75|1463.25|1453.75|1459.75|1450.25|19
1740470510000|2025-02-25 08:01:50|1460.75|1451.25|1463.75|1454.25|1463.75|1454.25|1460.75|1451.25|9
1740470520000|2025-02-25 08:02:00|1464.75|1455.25|1465.75|1456.25|1465.75|1456.25|1462.75|1453.25|12
1740470530000|2025-02-25 08:02:10|1465.25|1455.75|1465.75|1456.25|1465.75|1456.25|1463.75|1454.25|18
1740470540000|2025-02-25 08:02:20|1466.75|1457.25|1466.25|1456.75|1466.75|1457.25|1464.75|1455.25|10
1740470550000|2025-02-25 08:02:30|1465.75|1456.25|1461.25|1451.75|1465.75|1456.25|1461.25|1451.75|9
1740470560000|2025-02-25 08:02:40|1460.75|1451.25|1460.75|1451.25|1460.75|1451.25|1459.25|1449.75|7
1740470570000|2025-02-25 08:02:50|1461.25|1451.75|1462.25|1452.75|1462.75|1453.25|1461.25|1451.75|8
1740470580000|2025-02-25 08:03:00|1462.75|1453.25|1467.25|1457.75|1467.25|1457.75|1462.75|1453.25|17
1740470590000|2025-02-25 08:03:10|1467.75|1458.25|1468.25|1458.75|1468.25|1458.75|1467.75|1458.25|10
1740470600000|2025-02-25 08:03:20|1467.75|1458.25|1471.25|1461.75|1471.25|1461.75|1467.75|1458.25|15
1740470610000|2025-02-25 08:03:30|1471.75|1462.25|1471.75|1462.25|1472.75|1463.25|1471.75|1462.25|8
1740470620000|2025-02-25 08:03:40|1472.25|1462.75|1469.75|1460.25|1473.25|1463.75|1469.75|1460.25|21
1740470630000|2025-02-25 08:03:50|1470.25|1460.75|1465.75|1456.25|1470.75|1461.25|1465.75|1456.25|16
1740470640000|2025-02-25 08:04:00|1466.25|1456.75|1472.75|1463.25|1472.75|1463.25|1466.25|1456.75|13
1740470650000|2025-02-25 08:04:10|1471.75|1462.25|1472.75|1463.25|1472.75|1463.25|1470.25|1460.75|11
1740470660000|2025-02-25 08:04:20|1472.25|1462.75|1473.25|1463.75|1473.25|1463.75|1470.75|1461.25|11
1740470670000|2025-02-25 08:04:30|1473.75|1464.25|1470.25|1460.75|1473.75|1464.25|1470.25|1460.75|10
1740470680000|2025-02-25 08:04:40|1470.75|1461.25|1473.75|1464.25|1474.75|1465.25|1470.75|1461.25|13
1740470690000|2025-02-25 08:04:50|1474.25|1464.75|1476.75|1467.25|1476.75|1467.25|1474.25|1464.75|8
1740470700000|2025-02-25 08:05:00|1476.25|1466.75|1476.75|1467.25|1476.75|1467.25|1475.75|1466.25|10
1740470710000|2025-02-25 08:05:10|1476.25|1466.75|1473.75|1464.25|1476.75|1467.25|1473.75|1464.25|16
1740470720000|2025-02-25 08:05:20|1473.25|1463.75|1472.75|1463.25|1473.75|1464.25|1471.75|1462.25|14
1740470730000|2025-02-25 08:05:30|1473.25|1463.75|1477.75|1468.25|1477.75|1468.25|1473.25|1463.75|13
1740470740000|2025-02-25 08:05:40|1477.25|1467.75|1479.25|1469.75|1479.25|1469.75|1477.25|1467.75|9
1740470750000|2025-02-25 08:05:50|1479.75|1470.25|1480.75|1471.25|1481.25|1471.75|1479.75|1470.25|7
1740470760000|2025-02-25 08:06:00|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1477.75|1468.25|15
1740470770000|2025-02-25 08:06:10|1481.25|1471.75|1482.75|1473.25|1482.75|1473.25|1480.75|1471.25|11
1740470780000|2025-02-25 08:06:20|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1478.75|1469.25|17
1740470790000|2025-02-25 08:06:30|1482.25|1472.75|1479.25|1469.75|1482.25|1472.75|1477.75|1468.25|19
1740470800000|2025-02-25 08:06:40|1479.75|1470.25|1481.75|1472.25|1482.25|1472.75|1479.75|1470.25|12
1740470810000|2025-02-25 08:06:50|1481.25|1471.75|1480.25|1470.75|1481.75|1472.25|1479.75|1470.25|13
1740470820000|2025-02-25 08:07:00|1480.75|1471.25|1477.25|1467.75|1480.75|1471.25|1477.25|1467.75|14
1740470830000|2025-02-25 08:07:10|1476.75|1467.25|1474.75|1465.25|1476.75|1467.25|1473.25|1463.75|18
1740470840000|2025-02-25 08:07:20|1474.25|1464.75|1473.75|1464.25|1475.25|1465.75|1473.75|1464.25|11
1740470850000|2025-02-25 08:07:30|1474.25|1464.75|1475.25|1465.75|1475.75|1466.25|1473.75|1464.25|14
1740470860000|2025-02-25 08:07:40|1474.75|1465.25|1474.25|1464.75|1475.75|1466.25|1474.25|1464.75|12
1740470870000|2025-02-25 08:07:50|1474.75|1465.25|1475.75|1466.25|1475.75|1466.25|1473.75|1464.25|5
1740470880000|2025-02-25 08:08:00|1475.25|1465.75|1480.75|1471.25|1480.75|1471.25|1474.75|1465.25|23
1740470890000|2025-02-25 08:08:10|1481.75|1472.25|1480.75|1471.25|1481.75|1472.25|1479.75|1470.25|7
1740470900000|2025-02-25 08:08:20|1480.25|1470.75|1481.75|1472.25|1482.25|1472.75|1479.75|1470.25|14
1740470910000|2025-02-25 08:08:30|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1479.75|1470.25|11
1740470920000|2025-02-25 08:08:40|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1481.75|1472.25|4
1740470930000|2025-02-25 08:08:50|1482.25|1472.75|1482.75|1473.25|1483.25|1473.75|1482.25|1472.75|6
1740470940000|2025-02-25 08:09:00|1483.25|1473.75|1482.75|1473.25|1483.25|1473.75|1480.75|1471.25|13
1740470950000|2025-02-25 08:09:10|1481.75|1472.25|1483.75|1474.25|1483.75|1474.25|1481.75|1472.25|11
1740470960000|2025-02-25 08:09:20|1484.25|1474.75|1483.25|1473.75|1484.25|1474.75|1483.25|1473.75|7
1740470970000|2025-02-25 08:09:30|1482.75|1473.25|1481.75|1472.25|1483.25|1473.75|1480.25|1470.75|11
1740470980000|2025-02-25 08:09:40|1481.25|1471.75|1481.25|1471.75|1481.75|1472.25|1480.75|1471.25|5
1740470990000|2025-02-25 08:09:50|1481.75|1472.25|1481.25|1471.75|1482.25|1472.75|1481.25|1471.75|6
1740471000000|2025-02-25 08:10:00|1481.75|1472.25|1478.75|1469.25|1481.75|1472.25|1477.75|1468.25|16
1740471010000|2025-02-25 08:10:10|1478.25|1468.75|1478.75|1469.25|1479.75|1470.25|1478.25|1468.75|10
1740471020000|2025-02-25 08:10:20|1478.25|1468.75|1480.25|1470.75|1480.75|1471.25|1478.25|1468.75|11
1740471030000|2025-02-25 08:10:30|1480.75|1471.25|1479.75|1470.25|1480.75|1471.25|1479.75|1470.25|3
1740471040000|2025-02-25 08:10:40|1479.25|1469.75|1482.75|1473.25|1482.75|1473.25|1479.25|1469.75|9
1740471050000|2025-02-25 08:10:50|1483.25|1473.75|1482.75|1473.25|1483.75|1474.25|1482.75|1473.25|8
1740471060000|2025-02-25 08:11:00|1481.75|1472.25|1482.75|1473.25|1482.75|1473.25|1478.75|1469.25|24
1740471070000|2025-02-25 08:11:10|1483.25|1473.75|1482.75|1473.25|1484.25|1474.75|1482.75|1473.25|5
1740471080000|2025-02-25 08:11:20|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|6
1740471090000|2025-02-25 08:11:30|1482.25|1472.75|1484.25|1474.75|1484.75|1475.25|1482.25|1472.75|11
1740471100000|2025-02-25 08:11:40|1484.75|1475.25|1484.75|1475.25|1485.75|1476.25|1484.75|1475.25|11
1740471110000|2025-02-25 08:11:50|1484.25|1474.75|1486.75|1477.25|1486.75|1477.25|1484.25|1474.75|10
1740471120000|2025-02-25 08:12:00|1486.25|1476.75|1481.75|1472.25|1486.25|1476.75|1481.75|1472.25|17
1740471130000|2025-02-25 08:12:10|1481.25|1471.75|1481.75|1472.25|1482.75|1473.25|1480.25|1470.75|12
1740471140000|2025-02-25 08:12:20|1481.25|1471.75|1483.75|1474.25|1483.75|1474.25|1480.75|1471.25|8
1740471150000|2025-02-25 08:12:30|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1482.75|1473.25|10
1740471160000|2025-02-25 08:12:40|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1482.75|1473.25|5
1740471170000|2025-02-25 08:12:50|1484.25|1474.75|1483.75|1474.25|1484.75|1475.25|1483.75|1474.25|5
1740471180000|2025-02-25 08:13:00|1483.25|1473.75|1480.25|1470.75|1483.25|1473.75|1479.75|1470.25|17
1740471190000|2025-02-25 08:13:10|1480.75|1471.25|1481.25|1471.75|1481.75|1472.25|1479.75|1470.25|14
1740471200000|2025-02-25 08:13:20|1480.75|1471.25|1484.25|1474.75|1484.75|1475.25|1480.75|1471.25|12
1740471210000|2025-02-25 08:13:30|1483.75|1474.25|1482.25|1472.75|1484.25|1474.75|1482.25|1472.75|13
1740471220000|2025-02-25 08:13:40|1482.75|1473.25|1484.25|1474.75|1485.25|1475.75|1482.25|1472.75|14
1740471230000|2025-02-25 08:13:50|1484.75|1475.25|1483.25|1473.75|1484.75|1475.25|1482.75|1473.25|9
1740471240000|2025-02-25 08:14:00|1482.75|1473.25|1482.75|1473.25|1484.75|1475.25|1482.75|1473.25|10
1740471250000|2025-02-25 08:14:10|1481.75|1472.25|1483.75|1474.25|1483.75|1474.25|1481.75|1472.25|7
1740471260000|2025-02-25 08:14:20|1484.25|1474.75|1485.75|1476.25|1485.75|1476.25|1484.25|1474.75|4
1740471270000|2025-02-25 08:14:30|1484.75|1475.25|1486.75|1477.25|1486.75|1477.25|1484.75|1475.25|10
1740471280000|2025-02-25 08:14:40|1486.25|1476.75|1486.75|1477.25|1487.75|1478.25|1486.25|1476.75|9
1740471290000|2025-02-25 08:14:50|1487.25|1477.75|1487.75|1478.25|1488.75|1479.25|1487.25|1477.75|8
1740471300000|2025-02-25 08:15:00|1487.25|1477.75|1487.25|1477.75|1489.25|1479.75|1485.75|1476.25|18
1740471310000|2025-02-25 08:15:10|1487.75|1478.25|1488.25|1478.75|1488.75|1479.25|1487.75|1478.25|12
1740471320000|2025-02-25 08:15:20|1488.75|1479.25|1486.75|1477.25|1488.75|1479.25|1486.25|1476.75|12
1740471330000|2025-02-25 08:15:30|1486.25|1476.75|1488.75|1479.25|1490.25|1480.75|1485.75|1476.25|14
1740471340000|2025-02-25 08:15:40|1489.75|1480.25|1489.75|1480.25|1490.25|1480.75|1489.75|1480.25|5
1740471350000|2025-02-25 08:15:50|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1489.75|1480.25|5
1740471360000|2025-02-25 08:16:00|1490.25|1480.75|1491.75|1482.25|1491.75|1482.25|1488.75|1479.25|14
1740471370000|2025-02-25 08:16:10|1491.25|1481.75|1490.75|1481.25|1491.25|1481.75|1488.75|1479.25|14
1740471380000|2025-02-25 08:16:20|1491.25|1481.75|1489.75|1480.25|1491.75|1482.25|1489.25|1479.75|11
1740471390000|2025-02-25 08:16:30|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1487.75|1478.25|6
1740471400000|2025-02-25 08:16:40|1488.75|1479.25|1489.75|1480.25|1490.75|1481.25|1487.75|1478.25|14
1740471410000|2025-02-25 08:16:50|1490.25|1480.75|1489.25|1479.75|1490.75|1481.25|1489.25|1479.75|9
1740471420000|2025-02-25 08:17:00|1489.75|1480.25|1485.25|1475.75|1489.75|1480.25|1485.25|1475.75|16
1740471430000|2025-02-25 08:17:10|1485.75|1476.25|1486.75|1477.25|1486.75|1477.25|1485.25|1475.75|12
1740471440000|2025-02-25 08:17:20|1485.75|1476.25|1489.75|1480.25|1489.75|1480.25|1485.75|1476.25|14
1740471450000|2025-02-25 08:17:30|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1490.25|1480.75|4
1740471460000|2025-02-25 08:17:40|1491.75|1482.25|1490.75|1481.25|1491.75|1482.25|1490.75|1481.25|3
1740471470000|2025-02-25 08:17:50|1491.25|1481.75|1491.75|1482.25|1491.75|1482.25|1490.75|1481.25|6
1740471480000|2025-02-25 08:18:00|1491.25|1481.75|1485.75|1476.25|1491.75|1482.25|1485.25|1475.75|17
1740471490000|2025-02-25 08:18:10|1486.25|1476.75|1485.75|1476.25|1487.75|1478.25|1485.75|1476.25|8
1740471500000|2025-02-25 08:18:20|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1485.75|1476.25|6
1740471510000|2025-02-25 08:18:30|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1485.75|1476.25|6
1740471520000|2025-02-25 08:18:40|1487.75|1478.25|1487.75|1478.25|1487.75|1478.25|1486.75|1477.25|6
1740471530000|2025-02-25 08:18:50|1487.25|1477.75|1487.75|1478.25|1488.25|1478.75|1486.75|1477.25|8
1740471540000|2025-02-25 08:19:00|1488.25|1478.75|1490.75|1481.25|1491.25|1481.75|1488.25|1478.75|9
1740471550000|2025-02-25 08:19:10|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1489.75|1480.25|6
1740471560000|2025-02-25 08:19:20|1489.75|1480.25|1489.75|1480.25|1489.75|1480.25|1489.75|1480.25|1
1740471570000|2025-02-25 08:19:30|1490.25|1480.75|1492.75|1483.25|1492.75|1483.25|1490.25|1480.75|5
1740471580000|2025-02-25 08:19:40|1491.75|1482.25|1492.75|1483.25|1493.75|1484.25|1491.75|1482.25|12
1740471590000|2025-02-25 08:19:50|1493.75|1484.25|1494.75|1485.25|1494.75|1485.25|1493.75|1484.25|5
1740471600000|2025-02-25 08:20:00|1495.75|1486.25|1492.75|1483.25|1496.25|1486.75|1492.25|1482.75|9
1740471610000|2025-02-25 08:20:10|1491.75|1482.25|1490.25|1480.75|1491.75|1482.25|1489.25|1479.75|16
1740471620000|2025-02-25 08:20:20|1490.75|1481.25|1493.75|1484.25|1493.75|1484.25|1490.25|1480.75|10
1740471630000|2025-02-25 08:20:30|1493.25|1483.75|1493.25|1483.75|1493.75|1484.25|1492.75|1483.25|13
1740471640000|2025-02-25 08:20:40|1492.75|1483.25|1493.75|1484.25|1494.25|1484.75|1492.75|1483.25|7
1740471650000|2025-02-25 08:20:50|1493.25|1483.75|1493.75|1484.25|1494.25|1484.75|1492.75|1483.25|6
1740471660000|2025-02-25 08:21:00|1493.25|1483.75|1491.75|1482.25|1493.25|1483.75|1491.75|1482.25|7
1740471670000|2025-02-25 08:21:10|1492.25|1482.75|1493.75|1484.25|1493.75|1484.25|1491.75|1482.25|9
1740471680000|2025-02-25 08:21:20|1493.25|1483.75|1492.25|1482.75|1493.75|1484.25|1492.25|1482.75|7
1740471690000|2025-02-25 08:21:30|1492.75|1483.25|1492.25|1482.75|1493.75|1484.25|1492.25|1482.75|4
1740471700000|2025-02-25 08:21:40|1491.75|1482.25|1491.75|1482.25|1491.75|1482.25|1491.25|1481.75|3
1740471710000|2025-02-25 08:21:50|1491.25|1481.75|1492.25|1482.75|1492.75|1483.25|1491.25|1481.75|10
1740471720000|2025-02-25 08:22:00|1492.75|1483.25|1490.75|1481.25|1492.75|1483.25|1490.75|1481.25|9
1740471730000|2025-02-25 08:22:10|1491.25|1481.75|1491.75|1482.25|1491.75|1482.25|1490.75|1481.25|10
1740471740000|2025-02-25 08:22:20|1492.25|1482.75|1489.75|1480.25|1492.25|1482.75|1489.75|1480.25|5
1740471750000|2025-02-25 08:22:30|1488.75|1479.25|1488.75|1479.25|1488.75|1479.25|1488.75|1479.25|1
1740471760000|2025-02-25 08:22:40|1489.25|1479.75|1488.25|1478.75|1489.25|1479.75|1487.75|1478.25|7
1740471770000|2025-02-25 08:22:50|1487.75|1478.25|1489.75|1480.25|1490.25|1480.75|1487.75|1478.25|11
1740471780000|2025-02-25 08:23:00|1489.25|1479.75|1489.25|1479.75|1489.75|1480.25|1489.25|1479.75|5
1740471790000|2025-02-25 08:23:10|1488.75|1479.25|1488.25|1478.75|1488.75|1479.25|1487.75|1478.25|11
1740471800000|2025-02-25 08:23:20|1487.75|1478.25|1487.75|1478.25|1487.75|1478.25|1487.25|1477.75|3
1740471810000|2025-02-25 08:23:30|1488.75|1479.25|1488.75|1479.25|1488.75|1479.25|1488.25|1478.75|3
1740471820000|2025-02-25 08:23:40|1488.25|1478.75|1487.75|1478.25|1488.75|1479.25|1487.75|1478.25|5
1740471830000|2025-02-25 08:23:50|1488.25|1478.75|1487.75|1478.25|1488.75|1479.25|1487.75|1478.25|6
1740471840000|2025-02-25 08:24:00|1487.25|1477.75|1488.25|1478.75|1488.75|1479.25|1487.25|1477.75|9
1740471850000|2025-02-25 08:24:10|1488.75|1479.25|1490.75|1481.25|1491.25|1481.75|1487.75|1478.25|10
1740471860000|2025-02-25 08:24:20|1489.75|1480.25|1488.75|1479.25|1490.25|1480.75|1488.75|1479.25|6
1740471870000|2025-02-25 08:24:30|1487.75|1478.25|1488.75|1479.25|1488.75|1479.25|1487.75|1478.25|3
1740471890000|2025-02-25 08:24:50|1488.25|1478.75|1486.75|1477.25|1488.25|1478.75|1486.75|1477.25|6
1740471900000|2025-02-25 08:25:00|1487.25|1477.75|1486.75|1477.25|1487.75|1478.25|1486.75|1477.25|10
1740471910000|2025-02-25 08:25:10|1486.25|1476.75|1485.75|1476.25|1487.25|1477.75|1485.75|1476.25|7
1740471920000|2025-02-25 08:25:20|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1485.75|1476.25|8
1740471930000|2025-02-25 08:25:30|1485.75|1476.25|1486.75|1477.25|1486.75|1477.25|1485.75|1476.25|5
1740471940000|2025-02-25 08:25:40|1486.25|1476.75|1485.25|1475.75|1486.25|1476.75|1484.75|1475.25|7
1740471950000|2025-02-25 08:25:50|1486.25|1476.75|1486.75|1477.25|1488.25|1478.75|1486.25|1476.75|10
1740471960000|2025-02-25 08:26:00|1487.25|1477.75|1486.25|1476.75|1487.75|1478.25|1486.25|1476.75|6
1740471970000|2025-02-25 08:26:10|1486.75|1477.25|1484.75|1475.25|1486.75|1477.25|1484.75|1475.25|3
1740471980000|2025-02-25 08:26:20|1484.25|1474.75|1483.75|1474.25|1484.75|1475.25|1483.75|1474.25|6
1740471990000|2025-02-25 08:26:30|1483.25|1473.75|1483.25|1473.75|1483.25|1473.75|1483.25|1473.75|1
1740472010000|2025-02-25 08:26:50|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1
1740472020000|2025-02-25 08:27:00|1483.25|1473.75|1482.25|1472.75|1483.25|1473.75|1482.25|1472.75|3
1740472030000|2025-02-25 08:27:10|1483.25|1473.75|1483.25|1473.75|1483.25|1473.75|1483.25|1473.75|1
1740472040000|2025-02-25 08:27:20|1483.75|1474.25|1483.75|1474.25|1484.25|1474.75|1483.25|1473.75|6
1740472050000|2025-02-25 08:27:30|1484.25|1474.75|1482.75|1473.25|1484.25|1474.75|1482.75|1473.25|8
1740472060000|2025-02-25 08:27:40|1483.25|1473.75|1486.75|1477.25|1486.75|1477.25|1483.25|1473.75|7
1740472070000|2025-02-25 08:27:50|1486.25|1476.75|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|4
1740472080000|2025-02-25 08:28:00|1485.25|1475.75|1484.25|1474.75|1485.25|1475.75|1484.25|1474.75|5
1740472090000|2025-02-25 08:28:10|1483.75|1474.25|1484.75|1475.25|1484.75|1475.25|1483.75|1474.25|3
1740472100000|2025-02-25 08:28:20|1484.25|1474.75|1483.75|1474.25|1484.25|1474.75|1483.25|1473.75|4
1740472110000|2025-02-25 08:28:30|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1
1740472120000|2025-02-25 08:28:40|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|4
1740472130000|2025-02-25 08:28:50|1486.25|1476.75|1485.75|1476.25|1486.25|1476.75|1485.25|1475.75|3
1740472140000|2025-02-25 08:29:00|1486.25|1476.75|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|2
1740472150000|2025-02-25 08:29:10|1486.25|1476.75|1485.25|1475.75|1486.25|1476.75|1485.25|1475.75|3
1740472160000|2025-02-25 08:29:20|1484.75|1475.25|1483.75|1474.25|1485.25|1475.75|1483.75|1474.25|4
1740472170000|2025-02-25 08:29:30|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1483.75|1474.25|3
1740472180000|2025-02-25 08:29:40|1483.75|1474.25|1483.25|1473.75|1483.75|1474.25|1483.25|1473.75|2
1740472190000|2025-02-25 08:29:50|1482.75|1473.25|1482.25|1472.75|1482.75|1473.25|1482.25|1472.75|2
1740472200000|2025-02-25 08:30:00|1481.75|1472.25|1482.25|1472.75|1482.25|1472.75|1481.75|1472.25|2
1740472210000|2025-02-25 08:30:10|1483.75|1474.25|1481.25|1471.75|1484.25|1474.75|1481.25|1471.75|8
1740472220000|2025-02-25 08:30:20|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1
1740472230000|2025-02-25 08:30:30|1481.25|1471.75|1482.25|1472.75|1482.75|1473.25|1480.75|1471.25|9
1740472240000|2025-02-25 08:30:40|1482.75|1473.25|1485.25|1475.75|1485.25|1475.75|1482.75|1473.25|9
1740472250000|2025-02-25 08:30:50|1486.75|1477.25|1488.75|1479.25|1489.25|1479.75|1486.75|1477.25|7
1740472260000|2025-02-25 08:31:00|1489.25|1479.75|1486.25|1476.75|1489.25|1479.75|1486.25|1476.75|8
1740472270000|2025-02-25 08:31:10|1485.75|1476.25|1487.25|1477.75|1487.25|1477.75|1485.25|1475.75|8
1740472280000|2025-02-25 08:31:20|1486.75|1477.25|1488.75|1479.25|1488.75|1479.25|1486.75|1477.25|9
1740472290000|2025-02-25 08:31:30|1489.25|1479.75|1489.25|1479.75|1489.25|1479.75|1489.25|1479.75|1
1740472300000|2025-02-25 08:31:40|1489.75|1480.25|1490.75|1481.25|1490.75|1481.25|1489.75|1480.25|7
1740472310000|2025-02-25 08:31:50|1491.25|1481.75|1492.25|1482.75|1492.25|1482.75|1491.25|1481.75|4
1740472320000|2025-02-25 08:32:00|1491.75|1482.25|1491.25|1481.75|1492.25|1482.75|1490.25|1480.75|10
1740472330000|2025-02-25 08:32:10|1492.75|1483.25|1493.75|1484.25|1494.25|1484.75|1492.75|1483.25|5
1740472340000|2025-02-25 08:32:20|1493.25|1483.75|1494.25|1484.75|1494.25|1484.75|1493.25|1483.75|2
1740472350000|2025-02-25 08:32:30|1495.25|1485.75|1495.25|1485.75|1495.75|1486.25|1494.75|1485.25|5
1740472360000|2025-02-25 08:32:40|1494.75|1485.25|1494.75|1485.25|1495.25|1485.75|1494.75|1485.25|5
1740472370000|2025-02-25 08:32:50|1494.25|1484.75|1494.25|1484.75|1494.25|1484.75|1493.75|1484.25|5
1740472380000|2025-02-25 08:33:00|1493.75|1484.25|1492.75|1483.25|1493.75|1484.25|1492.25|1482.75|9
1740472390000|2025-02-25 08:33:10|1493.25|1483.75|1490.25|1480.75|1493.25|1483.75|1489.75|1480.25|8
1740472410000|2025-02-25 08:33:30|1489.75|1480.25|1490.25|1480.75|1490.25|1480.75|1489.75|1480.25|4
1740472420000|2025-02-25 08:33:40|1489.75|1480.25|1491.75|1482.25|1491.75|1482.25|1489.75|1480.25|4
1740472430000|2025-02-25 08:33:50|1492.25|1482.75|1494.25|1484.75|1494.25|1484.75|1492.25|1482.75|4
1740472440000|2025-02-25 08:34:00|1493.75|1484.25|1492.25|1482.75|1493.75|1484.25|1491.75|1482.25|5
1740472450000|2025-02-25 08:34:10|1493.25|1483.75|1494.25|1484.75|1494.25|1484.75|1493.25|1483.75|3
1740472460000|2025-02-25 08:34:20|1493.75|1484.25|1493.25|1483.75|1494.25|1484.75|1492.25|1482.75|7
1740472470000|2025-02-25 08:34:30|1492.75|1483.25|1491.25|1481.75|1492.75|1483.25|1490.75|1481.25|6
1740472480000|2025-02-25 08:34:40|1491.75|1482.25|1492.75|1483.25|1493.25|1483.75|1491.75|1482.25|5
1740472490000|2025-02-25 08:34:50|1492.25|1482.75|1492.25|1482.75|1492.75|1483.25|1492.25|1482.75|7
1740472500000|2025-02-25 08:35:00|1491.75|1482.25|1491.25|1481.75|1492.25|1482.75|1491.25|1481.75|4
1740472510000|2025-02-25 08:35:10|1491.75|1482.25|1493.75|1484.25|1493.75|1484.25|1491.75|1482.25|4
1740472540000|2025-02-25 08:35:40|1493.25|1483.75|1493.25|1483.75|1493.25|1483.75|1492.75|1483.25|3
1740472550000|2025-02-25 08:35:50|1494.25|1484.75|1494.75|1485.25|1495.25|1485.75|1494.25|1484.75|4
1740472560000|2025-02-25 08:36:00|1495.25|1485.75|1493.25|1483.75|1495.25|1485.75|1492.75|1483.25|6
1740472570000|2025-02-25 08:36:10|1492.75|1483.25|1494.25|1484.75|1494.25|1484.75|1492.75|1483.25|5
1740472580000|2025-02-25 08:36:20|1493.75|1484.25|1492.25|1482.75|1493.75|1484.25|1492.25|1482.75|4
1740472590000|2025-02-25 08:36:30|1492.75|1483.25|1492.75|1483.25|1493.25|1483.75|1492.75|1483.25|3
1740472620000|2025-02-25 08:37:00|1493.25|1483.75|1491.25|1481.75|1493.25|1483.75|1491.25|1481.75|10
1740472630000|2025-02-25 08:37:10|1490.75|1481.25|1490.75|1481.25|1490.75|1481.25|1490.75|1481.25|1
1740472640000|2025-02-25 08:37:20|1491.25|1481.75|1493.25|1483.75|1493.25|1483.75|1491.25|1481.75|5
1740472650000|2025-02-25 08:37:30|1492.75|1483.25|1492.75|1483.25|1493.25|1483.75|1492.75|1483.25|5
1740472660000|2025-02-25 08:37:40|1493.25|1483.75|1493.25|1483.75|1493.25|1483.75|1493.25|1483.75|1
1740472680000|2025-02-25 08:38:00|1492.75|1483.25|1493.25|1483.75|1493.25|1483.75|1492.75|1483.25|4
1740472690000|2025-02-25 08:38:10|1493.75|1484.25|1493.75|1484.25|1494.75|1485.25|1493.75|1484.25|4
1740472700000|2025-02-25 08:38:20|1494.25|1484.75|1493.75|1484.25|1494.25|1484.75|1493.75|1484.25|2
1740472710000|2025-02-25 08:38:30|1493.25|1483.75|1492.25|1482.75|1493.25|1483.75|1492.25|1482.75|3
1740472720000|2025-02-25 08:38:40|1493.25|1483.75|1493.75|1484.25|1493.75|1484.25|1493.25|1483.75|4
1740472730000|2025-02-25 08:38:50|1493.25|1483.75|1493.25|1483.75|1493.25|1483.75|1492.75|1483.25|3
1740472740000|2025-02-25 08:39:00|1492.75|1483.25|1490.25|1480.75|1492.75|1483.25|1490.25|1480.75|6
1740472750000|2025-02-25 08:39:10|1489.75|1480.25|1489.75|1480.25|1490.75|1481.25|1489.75|1480.25|5
1740472760000|2025-02-25 08:39:20|1489.25|1479.75|1489.75|1480.25|1490.25|1480.75|1489.25|1479.75|6
1740472770000|2025-02-25 08:39:30|1490.25|1480.75|1489.75|1480.25|1490.25|1480.75|1489.75|1480.25|4
1740472780000|2025-02-25 08:39:40|1489.25|1479.75|1489.25|1479.75|1489.75|1480.25|1488.75|1479.25|7
1740472800000|2025-02-25 08:40:00|1489.75|1480.25|1489.25|1479.75|1489.75|1480.25|1489.25|1479.75|2
1740472810000|2025-02-25 08:40:10|1488.75|1479.25|1486.75|1477.25|1489.25|1479.75|1486.75|1477.25|7
1740472820000|2025-02-25 08:40:20|1487.25|1477.75|1486.75|1477.25|1488.25|1478.75|1486.75|1477.25|8
1740472830000|2025-02-25 08:40:30|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1486.25|1476.75|2
1740472840000|2025-02-25 08:40:40|1487.25|1477.75|1487.25|1477.75|1487.25|1477.75|1486.75|1477.25|3
1740472850000|2025-02-25 08:40:50|1486.75|1477.25|1486.75|1477.25|1486.75|1477.25|1486.25|1476.75|3
1740472860000|2025-02-25 08:41:00|1487.25|1477.75|1485.25|1475.75|1487.25|1477.75|1485.25|1475.75|7
1740472870000|2025-02-25 08:41:10|1485.75|1476.25|1484.75|1475.25|1485.75|1476.25|1484.75|1475.25|5
1740472880000|2025-02-25 08:41:20|1485.25|1475.75|1486.25|1476.75|1486.25|1476.75|1485.25|1475.75|3
1740472890000|2025-02-25 08:41:30|1485.75|1476.25|1486.25|1476.75|1486.25|1476.75|1484.75|1475.25|8
1740472900000|2025-02-25 08:41:40|1487.25|1477.75|1487.25|1477.75|1487.25|1477.75|1487.25|1477.75|1
1740472910000|2025-02-25 08:41:50|1486.75|1477.25|1485.25|1475.75|1486.75|1477.25|1485.25|1475.75|4
1740472920000|2025-02-25 08:42:00|1485.75|1476.25|1484.75|1475.25|1485.75|1476.25|1484.75|1475.25|3
1740472930000|2025-02-25 08:42:10|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1
1740472940000|2025-02-25 08:42:20|1484.75|1475.25|1484.75|1475.25|1485.25|1475.75|1484.25|1474.75|7
1740472950000|2025-02-25 08:42:30|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1
1740472960000|2025-02-25 08:42:40|1485.75|1476.25|1486.75|1477.25|1487.25|1477.75|1485.75|1476.25|5
1740472970000|2025-02-25 08:42:50|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1
1740472980000|2025-02-25 08:43:00|1485.75|1476.25|1487.75|1478.25|1487.75|1478.25|1485.75|1476.25|6
1740472990000|2025-02-25 08:43:10|1487.25|1477.75|1487.75|1478.25|1487.75|1478.25|1487.25|1477.75|2
1740473000000|2025-02-25 08:43:20|1487.25|1477.75|1487.25|1477.75|1487.25|1477.75|1487.25|1477.75|1
1740473010000|2025-02-25 08:43:30|1488.25|1478.75|1488.25|1478.75|1488.25|1478.75|1487.75|1478.25|5
1740473020000|2025-02-25 08:43:40|1488.75|1479.25|1487.75|1478.25|1488.75|1479.25|1487.75|1478.25|3
1740473030000|2025-02-25 08:43:50|1488.25|1478.75|1489.25|1479.75|1489.25|1479.75|1488.25|1478.75|5
1740473040000|2025-02-25 08:44:00|1490.25|1480.75|1489.75|1480.25|1490.25|1480.75|1489.75|1480.25|2
1740473070000|2025-02-25 08:44:30|1489.25|1479.75|1489.25|1479.75|1489.25|1479.75|1489.25|1479.75|1
1740473080000|2025-02-25 08:44:40|1488.75|1479.25|1488.25|1478.75|1488.75|1479.25|1487.75|1478.25|6
1740473090000|2025-02-25 08:44:50|1488.75|1479.25|1489.25|1479.75|1489.25|1479.75|1488.25|1478.75|6
1740473100000|2025-02-25 08:45:00|1488.75|1479.25|1489.25|1479.75|1489.25|1479.75|1488.75|1479.25|2
1740473110000|2025-02-25 08:45:10|1488.75|1479.25|1488.75|1479.25|1488.75|1479.25|1488.25|1478.75|5
1740473120000|2025-02-25 08:45:20|1489.25|1479.75|1488.75|1479.25|1489.25|1479.75|1488.75|1479.25|2
1740473130000|2025-02-25 08:45:30|1489.25|1479.75|1490.25|1480.75|1490.75|1481.25|1489.25|1479.75|4
1740473140000|2025-02-25 08:45:40|1488.75|1479.25|1487.75|1478.25|1488.75|1479.25|1487.75|1478.25|2
1740473150000|2025-02-25 08:45:50|1488.25|1478.75|1488.25|1478.75|1488.25|1478.75|1488.25|1478.75|1
1740473160000|2025-02-25 08:46:00|1489.75|1480.25|1488.75|1479.25|1489.75|1480.25|1488.25|1478.75|4
1740473170000|2025-02-25 08:46:10|1489.25|1479.75|1489.25|1479.75|1489.25|1479.75|1489.25|1479.75|1
1740473180000|2025-02-25 08:46:20|1488.75|1479.25|1486.75|1477.25|1488.75|1479.25|1486.75|1477.25|5
1740473190000|2025-02-25 08:46:30|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1
1740473200000|2025-02-25 08:46:40|1486.75|1477.25|1487.25|1477.75|1487.75|1478.25|1486.25|1476.75|8
1740473220000|2025-02-25 08:47:00|1486.75|1477.25|1484.75|1475.25|1486.75|1477.25|1484.75|1475.25|5
1740473230000|2025-02-25 08:47:10|1484.25|1474.75|1485.75|1476.25|1485.75|1476.25|1484.25|1474.75|7
1740473240000|2025-02-25 08:47:20|1485.25|1475.75|1484.25|1474.75|1485.25|1475.75|1484.25|1474.75|3
1740473280000|2025-02-25 08:48:00|1483.75|1474.25|1482.75|1473.25|1483.75|1474.25|1482.75|1473.25|5
1740473290000|2025-02-25 08:48:10|1483.25|1473.75|1483.25|1473.75|1483.25|1473.75|1482.75|1473.25|3
1740473300000|2025-02-25 08:48:20|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1
1740473310000|2025-02-25 08:48:30|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1483.75|1474.25|3
1740473320000|2025-02-25 08:48:40|1483.75|1474.25|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|3
1740473340000|2025-02-25 08:49:00|1483.25|1473.75|1480.25|1470.75|1483.25|1473.75|1480.25|1470.75|11
1740473360000|2025-02-25 08:49:20|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.75|1471.25|2
1740473370000|2025-02-25 08:49:30|1479.75|1470.25|1480.25|1470.75|1480.75|1471.25|1479.75|1470.25|3
1740473380000|2025-02-25 08:49:40|1480.75|1471.25|1480.25|1470.75|1480.75|1471.25|1480.25|1470.75|4
1740473390000|2025-02-25 08:49:50|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1
1740473400000|2025-02-25 08:50:00|1480.25|1470.75|1480.25|1470.75|1480.25|1470.75|1480.25|1470.75|1
1740473410000|2025-02-25 08:50:10|1479.75|1470.25|1479.25|1469.75|1479.75|1470.25|1479.25|1469.75|2
1740473420000|2025-02-25 08:50:20|1478.75|1469.25|1480.25|1470.75|1480.25|1470.75|1478.75|1469.25|4
1740473430000|2025-02-25 08:50:30|1481.25|1471.75|1478.75|1469.25|1481.25|1471.75|1478.75|1469.25|13
1740473440000|2025-02-25 08:50:40|1479.25|1469.75|1479.75|1470.25|1479.75|1470.25|1478.25|1468.75|5
1740473450000|2025-02-25 08:50:50|1479.25|1469.75|1479.75|1470.25|1480.25|1470.75|1479.25|1469.75|4
1740473460000|2025-02-25 08:51:00|1479.25|1469.75|1479.75|1470.25|1480.25|1470.75|1478.75|1469.25|10
1740473470000|2025-02-25 08:51:10|1480.25|1470.75|1480.25|1470.75|1480.25|1470.75|1479.75|1470.25|3
1740473480000|2025-02-25 08:51:20|1479.25|1469.75|1479.25|1469.75|1479.75|1470.25|1479.25|1469.75|5
1740473490000|2025-02-25 08:51:30|1478.75|1469.25|1480.75|1471.25|1480.75|1471.25|1478.25|1468.75|8
1740473500000|2025-02-25 08:51:40|1480.25|1470.75|1480.75|1471.25|1480.75|1471.25|1479.75|1470.25|4
1740473510000|2025-02-25 08:51:50|1481.25|1471.75|1481.75|1472.25|1482.25|1472.75|1480.75|1471.25|8
1740473520000|2025-02-25 08:52:00|1481.25|1471.75|1479.75|1470.25|1481.25|1471.75|1479.25|1469.75|14
1740473530000|2025-02-25 08:52:10|1479.25|1469.75|1480.25|1470.75|1480.25|1470.75|1478.75|1469.25|9
1740473540000|2025-02-25 08:52:20|1479.75|1470.25|1480.75|1471.25|1481.75|1472.25|1479.75|1470.25|9
1740473550000|2025-02-25 08:52:30|1480.25|1470.75|1479.75|1470.25|1480.25|1470.75|1479.75|1470.25|4
1740473570000|2025-02-25 08:52:50|1480.25|1470.75|1481.25|1471.75|1481.25|1471.75|1480.25|1470.75|2
1740473580000|2025-02-25 08:53:00|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|3
1740473590000|2025-02-25 08:53:10|1481.25|1471.75|1481.25|1471.75|1481.25|1471.75|1480.75|1471.25|3
1740473600000|2025-02-25 08:53:20|1480.75|1471.25|1479.75|1470.25|1480.75|1471.25|1479.75|1470.25|3
1740473620000|2025-02-25 08:53:40|1480.25|1470.75|1480.25|1470.75|1480.25|1470.75|1480.25|1470.75|1
1740473630000|2025-02-25 08:53:50|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1
1740473640000|2025-02-25 08:54:00|1481.25|1471.75|1479.25|1469.75|1481.25|1471.75|1478.75|1469.25|6
1740473650000|2025-02-25 08:54:10|1479.75|1470.25|1480.25|1470.75|1480.75|1471.25|1479.75|1470.25|6
1740473660000|2025-02-25 08:54:20|1479.75|1470.25|1479.25|1469.75|1479.75|1470.25|1479.25|1469.75|2
1740473670000|2025-02-25 08:54:30|1479.75|1470.25|1480.25|1470.75|1480.25|1470.75|1479.75|1470.25|2
1740473680000|2025-02-25 08:54:40|1479.75|1470.25|1479.75|1470.25|1479.75|1470.25|1479.75|1470.25|1
1740473690000|2025-02-25 08:54:50|1479.25|1469.75|1479.25|1469.75|1479.75|1470.25|1479.25|1469.75|3
1740473700000|2025-02-25 08:55:00|1479.75|1470.25|1479.25|1469.75|1479.75|1470.25|1479.25|1469.75|2
1740473710000|2025-02-25 08:55:10|1479.75|1470.25|1479.75|1470.25|1479.75|1470.25|1479.75|1470.25|1
1740473720000|2025-02-25 08:55:20|1479.25|1469.75|1479.25|1469.75|1479.75|1470.25|1479.25|1469.75|3
1740473730000|2025-02-25 08:55:30|1478.75|1469.25|1479.75|1470.25|1479.75|1470.25|1478.75|1469.25|5
1740473740000|2025-02-25 08:55:40|1479.25|1469.75|1478.75|1469.25|1479.25|1469.75|1478.25|1468.75|4
1740473750000|2025-02-25 08:55:50|1478.25|1468.75|1478.75|1469.25|1478.75|1469.25|1477.75|1468.25|6
1740473760000|2025-02-25 08:56:00|1478.25|1468.75|1478.25|1468.75|1478.25|1468.75|1478.25|1468.75|1
1740473780000|2025-02-25 08:56:20|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1
1740473790000|2025-02-25 08:56:30|1477.25|1467.75|1475.75|1466.25|1477.75|1468.25|1475.75|1466.25|6
1740473800000|2025-02-25 08:56:40|1476.25|1466.75|1477.25|1467.75|1477.25|1467.75|1474.75|1465.25|15
1740473810000|2025-02-25 08:56:50|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1477.25|1467.75|3
1740473830000|2025-02-25 08:57:10|1478.25|1468.75|1477.75|1468.25|1478.25|1468.75|1477.75|1468.25|4
1740473840000|2025-02-25 08:57:20|1478.25|1468.75|1477.75|1468.25|1478.25|1468.75|1477.25|1467.75|6
1740473850000|2025-02-25 08:57:30|1478.25|1468.75|1477.75|1468.25|1478.25|1468.75|1477.25|1467.75|4
1740473860000|2025-02-25 08:57:40|1477.25|1467.75|1475.75|1466.25|1477.25|1467.75|1475.75|1466.25|4
1740473870000|2025-02-25 08:57:50|1476.25|1466.75|1476.75|1467.25|1477.25|1467.75|1476.25|1466.75|4
1740473880000|2025-02-25 08:58:00|1476.25|1466.75|1477.25|1467.75|1477.25|1467.75|1476.25|1466.75|3
1740473890000|2025-02-25 08:58:10|1476.75|1467.25|1476.75|1467.25|1476.75|1467.25|1476.75|1467.25|1
1740473900000|2025-02-25 08:58:20|1477.25|1467.75|1477.75|1468.25|1477.75|1468.25|1477.25|1467.75|4
1740473910000|2025-02-25 08:58:30|1477.25|1467.75|1477.75|1468.25|1478.25|1468.75|1476.75|1467.25|6
1740473920000|2025-02-25 08:58:40|1477.25|1467.75|1478.25|1468.75|1478.25|1468.75|1477.25|1467.75|3
1740473930000|2025-02-25 08:58:50|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1
1740473940000|2025-02-25 08:59:00|1478.25|1468.75|1477.75|1468.25|1478.25|1468.75|1477.25|1467.75|4
1740473950000|2025-02-25 08:59:10|1477.25|1467.75|1477.25|1467.75|1477.25|1467.75|1477.25|1467.75|1
1740473960000|2025-02-25 08:59:20|1476.75|1467.25|1476.25|1466.75|1476.75|1467.25|1476.25|1466.75|2
1740473970000|2025-02-25 08:59:30|1475.75|1466.25|1476.25|1466.75|1476.25|1466.75|1475.75|1466.25|2
1740473980000|2025-02-25 08:59:40|1475.75|1466.25|1475.75|1466.25|1475.75|1466.25|1475.75|1466.25|1
1740474000000|2025-02-25 09:00:00|1476.25|1466.75|1475.75|1466.25|1476.25|1466.75|1474.25|1464.75|8
1740474010000|2025-02-25 09:00:10|1475.25|1465.75|1475.75|1466.25|1475.75|1466.25|1474.75|1465.25|8
1740474020000|2025-02-25 09:00:20|1476.25|1466.75|1476.75|1467.25|1477.25|1467.75|1475.75|1466.25|14
1740474030000|2025-02-25 09:00:30|1477.25|1467.75|1477.25|1467.75|1477.25|1467.75|1476.75|1467.25|3
1740474040000|2025-02-25 09:00:40|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1477.25|1467.75|3
1740474050000|2025-02-25 09:00:50|1477.25|1467.75|1475.75|1466.25|1478.25|1468.75|1475.75|1466.25|8
1740474060000|2025-02-25 09:01:00|1475.25|1465.75|1476.75|1467.25|1476.75|1467.25|1475.25|1465.75|6
1740474070000|2025-02-25 09:01:10|1476.25|1466.75|1477.75|1468.25|1477.75|1468.25|1476.25|1466.75|6
1740474080000|2025-02-25 09:01:20|1477.25|1467.75|1476.75|1467.25|1477.25|1467.75|1476.75|1467.25|4
1740474090000|2025-02-25 09:01:30|1476.25|1466.75|1475.75|1466.25|1476.25|1466.75|1475.75|1466.25|2
1740474100000|2025-02-25 09:01:40|1476.25|1466.75|1476.25|1466.75|1476.25|1466.75|1476.25|1466.75|1
1740474110000|2025-02-25 09:01:50|1476.75|1467.25|1477.75|1468.25|1477.75|1468.25|1476.75|1467.25|7
1740474120000|2025-02-25 09:02:00|1478.25|1468.75|1477.75|1468.25|1478.25|1468.75|1476.25|1466.75|9
1740474130000|2025-02-25 09:02:10|1477.25|1467.75|1477.25|1467.75|1477.25|1467.75|1477.25|1467.75|1
1740474140000|2025-02-25 09:02:20|1476.75|1467.25|1476.75|1467.25|1476.75|1467.25|1476.75|1467.25|1
1740474150000|2025-02-25 09:02:30|1476.25|1466.75|1477.25|1467.75|1477.25|1467.75|1476.25|1466.75|3
1740474160000|2025-02-25 09:02:40|1476.75|1467.25|1476.25|1466.75|1476.75|1467.25|1476.25|1466.75|4
1740474170000|2025-02-25 09:02:50|1476.75|1467.25|1477.25|1467.75|1477.25|1467.75|1476.75|1467.25|4
1740474180000|2025-02-25 09:03:00|1478.25|1468.75|1478.25|1468.75|1478.75|1469.25|1477.75|1468.25|5
1740474190000|2025-02-25 09:03:10|1478.75|1469.25|1477.75|1468.25|1478.75|1469.25|1477.25|1467.75|5
1740474200000|2025-02-25 09:03:20|1477.25|1467.75|1477.75|1468.25|1477.75|1468.25|1477.25|1467.75|6
1740474210000|2025-02-25 09:03:30|1478.25|1468.75|1477.75|1468.25|1478.25|1468.75|1477.75|1468.25|2
1740474230000|2025-02-25 09:03:50|1478.25|1468.75|1479.25|1469.75|1479.25|1469.75|1478.25|1468.75|9
1740474240000|2025-02-25 09:04:00|1478.75|1469.25|1478.75|1469.25|1478.75|1469.25|1478.75|1469.25|1
1740474250000|2025-02-25 09:04:10|1479.25|1469.75|1479.75|1470.25|1480.75|1471.25|1479.25|1469.75|11
1740474260000|2025-02-25 09:04:20|1479.25|1469.75|1477.75|1468.25|1479.25|1469.75|1477.25|1467.75|6
1740474270000|2025-02-25 09:04:30|1477.25|1467.75|1479.25|1469.75|1479.25|1469.75|1477.25|1467.75|5
1740474280000|2025-02-25 09:04:40|1478.75|1469.25|1478.25|1468.75|1479.25|1469.75|1478.25|1468.75|8
1740474290000|2025-02-25 09:04:50|1478.75|1469.25|1479.25|1469.75|1479.75|1470.25|1478.75|1469.25|4
1740474300000|2025-02-25 09:05:00|1478.75|1469.25|1478.75|1469.25|1479.25|1469.75|1478.25|1468.75|7
1740474310000|2025-02-25 09:05:10|1479.25|1469.75|1478.75|1469.25|1480.25|1470.75|1478.75|1469.25|12
1740474320000|2025-02-25 09:05:20|1479.25|1469.75|1479.25|1469.75|1479.75|1470.25|1478.75|1469.25|7
1740474330000|2025-02-25 09:05:30|1478.75|1469.25|1477.75|1468.25|1478.75|1469.25|1477.25|1467.75|7
1740474340000|2025-02-25 09:05:40|1477.25|1467.75|1477.25|1467.75|1477.25|1467.75|1476.75|1467.25|5
1740474350000|2025-02-25 09:05:50|1476.75|1467.25|1477.25|1467.75|1477.25|1467.75|1476.75|1467.25|4
1740474360000|2025-02-25 09:06:00|1476.75|1467.25|1475.25|1465.75|1476.75|1467.25|1475.25|1465.75|6
1740474370000|2025-02-25 09:06:10|1475.75|1466.25|1474.75|1465.25|1475.75|1466.25|1474.75|1465.25|5
1740474380000|2025-02-25 09:06:20|1474.25|1464.75|1474.25|1464.75|1474.25|1464.75|1473.75|1464.25|5
1740474390000|2025-02-25 09:06:30|1473.75|1464.25|1473.25|1463.75|1474.25|1464.75|1473.25|1463.75|6
1740474400000|2025-02-25 09:06:40|1473.75|1464.25|1472.25|1462.75|1474.25|1464.75|1472.25|1462.75|6
1740474410000|2025-02-25 09:06:50|1472.75|1463.25|1473.25|1463.75|1473.25|1463.75|1472.25|1462.75|6
1740474420000|2025-02-25 09:07:00|1473.75|1464.25|1475.25|1465.75|1475.25|1465.75|1473.75|1464.25|4
1740474430000|2025-02-25 09:07:10|1475.75|1466.25|1474.25|1464.75|1475.75|1466.25|1474.25|1464.75|6
1740474440000|2025-02-25 09:07:20|1473.75|1464.25|1474.25|1464.75|1474.25|1464.75|1472.75|1463.25|6
1740474450000|2025-02-25 09:07:30|1473.75|1464.25|1474.75|1465.25|1474.75|1465.25|1473.75|1464.25|3
1740474460000|2025-02-25 09:07:40|1475.25|1465.75|1475.75|1466.25|1475.75|1466.25|1474.75|1465.25|4
1740474470000|2025-02-25 09:07:50|1476.25|1466.75|1476.25|1466.75|1476.25|1466.75|1476.25|1466.75|1
1740474480000|2025-02-25 09:08:00|1476.75|1467.25|1474.75|1465.25|1476.75|1467.25|1473.75|1464.25|8
1740474490000|2025-02-25 09:08:10|1475.25|1465.75|1473.25|1463.75|1475.25|1465.75|1473.25|1463.75|7
1740474500000|2025-02-25 09:08:20|1472.75|1463.25|1472.75|1463.25|1473.25|1463.75|1472.75|1463.25|3
1740474510000|2025-02-25 09:08:30|1472.25|1462.75|1472.25|1462.75|1472.25|1462.75|1472.25|1462.75|1
1740474520000|2025-02-25 09:08:40|1471.75|1462.25|1470.25|1460.75|1471.75|1462.25|1470.25|1460.75|3
1740474530000|2025-02-25 09:08:50|1469.75|1460.25|1469.75|1460.25|1469.75|1460.25|1469.75|1460.25|1
1740474540000|2025-02-25 09:09:00|1470.25|1460.75|1471.75|1462.25|1471.75|1462.25|1470.25|1460.75|6
1740474550000|2025-02-25 09:09:10|1471.25|1461.75|1470.75|1461.25|1472.25|1462.75|1470.75|1461.25|8
1740474560000|2025-02-25 09:09:20|1470.25|1460.75|1471.25|1461.75|1471.25|1461.75|1470.25|1460.75|5
1740474580000|2025-02-25 09:09:40|1470.75|1461.25|1472.25|1462.75|1472.25|1462.75|1470.75|1461.25|4
1740474590000|2025-02-25 09:09:50|1471.75|1462.25|1470.75|1461.25|1471.75|1462.25|1470.25|1460.75|5
1740474600000|2025-02-25 09:10:00|1470.25|1460.75|1469.75|1460.25|1470.25|1460.75|1469.75|1460.25|4
1740474610000|2025-02-25 09:10:10|1470.25|1460.75|1469.75|1460.25|1470.25|1460.75|1469.75|1460.25|2
1740474620000|2025-02-25 09:10:20|1469.25|1459.75|1468.75|1459.25|1469.25|1459.75|1468.75|1459.25|2
1740474630000|2025-02-25 09:10:30|1468.25|1458.75|1467.75|1458.25|1468.25|1458.75|1467.75|1458.25|2
1740474640000|2025-02-25 09:10:40|1468.25|1458.75|1468.25|1458.75|1468.75|1459.25|1467.75|1458.25|4
1740474650000|2025-02-25 09:10:50|1467.75|1458.25|1468.25|1458.75|1468.25|1458.75|1467.75|1458.25|2
1740474660000|2025-02-25 09:11:00|1467.75|1458.25|1467.75|1458.25|1467.75|1458.25|1467.75|1458.25|1
1740474670000|2025-02-25 09:11:10|1467.25|1457.75|1468.75|1459.25|1468.75|1459.25|1467.25|1457.75|6
1740474680000|2025-02-25 09:11:20|1468.25|1458.75|1470.25|1460.75|1470.25|1460.75|1468.25|1458.75|13
1740474690000|2025-02-25 09:11:30|1469.75|1460.25|1468.25|1458.75|1469.75|1460.25|1468.25|1458.75|4
1740474700000|2025-02-25 09:11:40|1467.25|1457.75|1469.25|1459.75|1469.75|1460.25|1467.25|1457.75|10
1740474710000|2025-02-25 09:11:50|1468.75|1459.25|1468.75|1459.25|1468.75|1459.25|1468.25|1458.75|3
1740474720000|2025-02-25 09:12:00|1469.25|1459.75|1469.75|1460.25|1469.75|1460.25|1468.75|1459.25|7
1740474730000|2025-02-25 09:12:10|1470.25|1460.75|1471.25|1461.75|1471.75|1462.25|1469.75|1460.25|9
1740474740000|2025-02-25 09:12:20|1471.75|1462.25|1470.75|1461.25|1471.75|1462.25|1470.25|1460.75|8
1740474760000|2025-02-25 09:12:40|1471.75|1462.25|1470.75|1461.25|1471.75|1462.25|1470.75|1461.25|3
1740474770000|2025-02-25 09:12:50|1470.25|1460.75|1470.75|1461.25|1470.75|1461.25|1469.75|1460.25|6
1740474780000|2025-02-25 09:13:00|1470.25|1460.75|1468.25|1458.75|1470.75|1461.25|1467.75|1458.25|11
1740474790000|2025-02-25 09:13:10|1468.75|1459.25|1465.75|1456.25|1468.75|1459.25|1465.75|1456.25|10
1740474800000|2025-02-25 09:13:20|1466.25|1456.75|1465.75|1456.25|1466.25|1456.75|1465.75|1456.25|2
1740474810000|2025-02-25 09:13:30|1465.25|1455.75|1465.75|1456.25|1466.25|1456.75|1465.25|1455.75|6
1740474820000|2025-02-25 09:13:40|1465.25|1455.75|1465.25|1455.75|1465.25|1455.75|1465.25|1455.75|1
1740474830000|2025-02-25 09:13:50|1465.75|1456.25|1465.75|1456.25|1466.25|1456.75|1465.75|1456.25|3
1740474840000|2025-02-25 09:14:00|1466.25|1456.75|1465.25|1455.75|1466.75|1457.25|1465.25|1455.75|5
1740474860000|2025-02-25 09:14:20|1465.75|1456.25|1465.75|1456.25|1465.75|1456.25|1465.75|1456.25|1
1740474870000|2025-02-25 09:14:30|1466.25|1456.75|1465.25|1455.75|1466.25|1456.75|1465.25|1455.75|3
1740474880000|2025-02-25 09:14:40|1465.75|1456.25|1465.75|1456.25|1466.25|1456.75|1465.25|1455.75|5
1740474890000|2025-02-25 09:14:50|1465.25|1455.75|1465.25|1455.75|1465.25|1455.75|1465.25|1455.75|1
1740474900000|2025-02-25 09:15:00|1465.75|1456.25|1465.75|1456.25|1466.75|1457.25|1465.25|1455.75|9
1740474910000|2025-02-25 09:15:10|1465.25|1455.75|1465.75|1456.25|1465.75|1456.25|1465.25|1455.75|2
1740474930000|2025-02-25 09:15:30|1465.25|1455.75|1465.75|1456.25|1465.75|1456.25|1465.25|1455.75|4
1740474940000|2025-02-25 09:15:40|1466.75|1457.25|1468.75|1459.25|1468.75|1459.25|1466.75|1457.25|8
1740474950000|2025-02-25 09:15:50|1468.25|1458.75|1468.25|1458.75|1468.25|1458.75|1468.25|1458.75|1
1740474960000|2025-02-25 09:16:00|1468.75|1459.25|1465.25|1455.75|1468.75|1459.25|1465.25|1455.75|11
1740474970000|2025-02-25 09:16:10|1465.75|1456.25|1464.75|1455.25|1465.75|1456.25|1464.75|1455.25|6
1740474980000|2025-02-25 09:16:20|1464.25|1454.75|1462.25|1452.75|1464.25|1454.75|1462.25|1452.75|7
1740474990000|2025-02-25 09:16:30|1461.75|1452.25|1463.25|1453.75|1463.25|1453.75|1461.75|1452.25|7
1740475000000|2025-02-25 09:16:40|1463.75|1454.25|1463.75|1454.25|1463.75|1454.25|1462.75|1453.25|9
1740475010000|2025-02-25 09:16:50|1464.25|1454.75|1464.25|1454.75|1464.25|1454.75|1464.25|1454.75|1
1740475020000|2025-02-25 09:17:00|1464.75|1455.25|1463.75|1454.25|1465.75|1456.25|1463.75|1454.25|10
1740475030000|2025-02-25 09:17:10|1463.25|1453.75|1463.25|1453.75|1463.25|1453.75|1462.75|1453.25|7
1740475040000|2025-02-25 09:17:20|1462.75|1453.25|1463.25|1453.75|1463.75|1454.25|1462.75|1453.25|9
1740475050000|2025-02-25 09:17:30|1462.75|1453.25|1462.75|1453.25|1462.75|1453.25|1462.25|1452.75|3
1740475060000|2025-02-25 09:17:40|1463.25|1453.75|1463.75|1454.25|1464.25|1454.75|1463.25|1453.75|6
1740475070000|2025-02-25 09:17:50|1464.75|1455.25|1463.75|1454.25|1464.75|1455.25|1463.75|1454.25|3
1740475080000|2025-02-25 09:18:00|1464.25|1454.75|1463.25|1453.75|1464.75|1455.25|1462.25|1452.75|10
1740475090000|2025-02-25 09:18:10|1462.75|1453.25|1462.75|1453.25|1462.75|1453.25|1462.25|1452.75|3
1740475100000|2025-02-25 09:18:20|1462.25|1452.75|1461.25|1451.75|1462.25|1452.75|1461.25|1451.75|3
1740475110000|2025-02-25 09:18:30|1461.75|1452.25|1462.75|1453.25|1462.75|1453.25|1461.75|1452.25|5
1740475120000|2025-02-25 09:18:40|1462.25|1452.75|1461.75|1452.25|1462.75|1453.25|1461.25|1451.75|8
1740475130000|2025-02-25 09:18:50|1462.25|1452.75|1461.75|1452.25|1462.75|1453.25|1461.75|1452.25|4
1740475140000|2025-02-25 09:19:00|1461.25|1451.75|1460.25|1450.75|1461.25|1451.75|1459.75|1450.25|5
1740475150000|2025-02-25 09:19:10|1459.75|1450.25|1460.25|1450.75|1460.75|1451.25|1459.75|1450.25|6
1740475160000|2025-02-25 09:19:20|1460.75|1451.25|1461.25|1451.75|1462.25|1452.75|1460.75|1451.25|6
1740475170000|2025-02-25 09:19:30|1460.75|1451.25|1460.75|1451.25|1461.75|1452.25|1460.25|1450.75|7
1740475180000|2025-02-25 09:19:40|1460.25|1450.75|1460.75|1451.25|1461.25|1451.75|1460.25|1450.75|4
1740475190000|2025-02-25 09:19:50|1461.25|1451.75|1460.25|1450.75|1461.75|1452.25|1460.25|1450.75|7
1740475200000|2025-02-25 09:20:00|1459.75|1450.25|1460.25|1450.75|1461.25|1451.75|1459.75|1450.25|8
1740475210000|2025-02-25 09:20:10|1459.75|1450.25|1458.25|1448.75|1459.75|1450.25|1458.25|1448.75|7
1740475220000|2025-02-25 09:20:20|1458.75|1449.25|1458.25|1448.75|1458.75|1449.25|1458.25|1448.75|2
1740475230000|2025-02-25 09:20:30|1458.75|1449.25|1458.75|1449.25|1459.75|1450.25|1458.75|1449.25|8
1740475240000|2025-02-25 09:20:40|1459.25|1449.75|1460.25|1450.75|1460.75|1451.25|1459.25|1449.75|9
1740475250000|2025-02-25 09:20:50|1460.75|1451.25|1460.75|1451.25|1460.75|1451.25|1460.25|1450.75|3
1740475260000|2025-02-25 09:21:00|1461.25|1451.75|1459.75|1450.25|1461.25|1451.75|1459.75|1450.25|6
1740475270000|2025-02-25 09:21:10|1459.25|1449.75|1459.25|1449.75|1459.75|1450.25|1458.25|1448.75|7
1740475280000|2025-02-25 09:21:20|1458.75|1449.25|1458.25|1448.75|1458.75|1449.25|1458.25|1448.75|6
1740475290000|2025-02-25 09:21:30|1458.75|1449.25|1457.75|1448.25|1458.75|1449.25|1457.25|1447.75|5
1740475300000|2025-02-25 09:21:40|1457.25|1447.75|1456.25|1446.75|1457.75|1448.25|1455.75|1446.25|11
1740475310000|2025-02-25 09:21:50|1456.75|1447.25|1456.75|1447.25|1456.75|1447.25|1456.75|1447.25|1
1740475320000|2025-02-25 09:22:00|1456.25|1446.75|1454.75|1445.25|1456.75|1447.25|1454.75|1445.25|6
1740475330000|2025-02-25 09:22:10|1455.25|1445.75|1454.75|1445.25|1455.25|1445.75|1454.75|1445.25|2
1740475350000|2025-02-25 09:22:30|1454.25|1444.75|1452.75|1443.25|1454.25|1444.75|1452.75|1443.25|3
1740475360000|2025-02-25 09:22:40|1453.75|1444.25|1453.25|1443.75|1453.75|1444.25|1453.25|1443.75|4
1740475370000|2025-02-25 09:22:50|1453.75|1444.25|1454.75|1445.25|1454.75|1445.25|1453.75|1444.25|5
1740475380000|2025-02-25 09:23:00|1455.25|1445.75|1453.25|1443.75|1455.25|1445.75|1453.25|1443.75|7
1740475390000|2025-02-25 09:23:10|1452.75|1443.25|1452.25|1442.75|1452.75|1443.25|1452.25|1442.75|6
1740475400000|2025-02-25 09:23:20|1452.75|1443.25|1452.25|1442.75|1452.75|1443.25|1452.25|1442.75|4
1740475410000|2025-02-25 09:23:30|1451.75|1442.25|1451.75|1442.25|1451.75|1442.25|1450.75|1441.25|7
1740475420000|2025-02-25 09:23:40|1452.25|1442.75|1453.75|1444.25|1453.75|1444.25|1452.25|1442.75|7
1740475430000|2025-02-25 09:23:50|1453.25|1443.75|1453.75|1444.25|1453.75|1444.25|1453.25|1443.75|6
1740475440000|2025-02-25 09:24:00|1454.25|1444.75|1455.75|1446.25|1455.75|1446.25|1454.25|1444.75|6
1740475450000|2025-02-25 09:24:10|1456.25|1446.75|1454.75|1445.25|1456.25|1446.75|1454.75|1445.25|10
1740475460000|2025-02-25 09:24:20|1455.75|1446.25|1454.75|1445.25|1455.75|1446.25|1454.75|1445.25|7
1740475470000|2025-02-25 09:24:30|1454.25|1444.75|1454.25|1444.75|1454.25|1444.75|1454.25|1444.75|1
1740475480000|2025-02-25 09:24:40|1454.75|1445.25|1454.75|1445.25|1454.75|1445.25|1454.75|1445.25|1
1740475490000|2025-02-25 09:24:50|1455.25|1445.75|1455.25|1445.75|1455.75|1446.25|1454.75|1445.25|6
1740475500000|2025-02-25 09:25:00|1455.75|1446.25|1454.75|1445.25|1455.75|1446.25|1454.75|1445.25|3
1740475510000|2025-02-25 09:25:10|1455.25|1445.75|1453.25|1443.75|1455.25|1445.75|1453.25|1443.75|6
1740475520000|2025-02-25 09:25:20|1453.75|1444.25|1453.25|1443.75|1453.75|1444.25|1453.25|1443.75|4
1740475530000|2025-02-25 09:25:30|1452.75|1443.25|1451.75|1442.25|1452.75|1443.25|1451.75|1442.25|3
1740475540000|2025-02-25 09:25:40|1451.25|1441.75|1451.75|1442.25|1451.75|1442.25|1451.25|1441.75|4
1740475550000|2025-02-25 09:25:50|1452.25|1442.75|1454.25|1444.75|1454.25|1444.75|1452.25|1442.75|6
1740475560000|2025-02-25 09:26:00|1454.75|1445.25|1454.75|1445.25|1455.75|1446.25|1454.25|1444.75|9
1740475570000|2025-02-25 09:26:10|1453.75|1444.25|1452.75|1443.25|1453.75|1444.25|1452.25|1442.75|8
1740475580000|2025-02-25 09:26:20|1452.25|1442.75|1452.25|1442.75|1452.75|1443.25|1452.25|1442.75|5
1740475600000|2025-02-25 09:26:40|1451.75|1442.25|1451.25|1441.75|1451.75|1442.25|1450.75|1441.25|4
1740475610000|2025-02-25 09:26:50|1450.75|1441.25|1451.25|1441.75|1451.25|1441.75|1450.25|1440.75|6
1740475620000|2025-02-25 09:27:00|1450.75|1441.25|1453.75|1444.25|1453.75|1444.25|1450.75|1441.25|10
1740475630000|2025-02-25 09:27:10|1454.25|1444.75|1452.25|1442.75|1454.75|1445.25|1452.25|1442.75|11
1740475640000|2025-02-25 09:27:20|1452.75|1443.25|1452.75|1443.25|1452.75|1443.25|1452.75|1443.25|1
1740475650000|2025-02-25 09:27:30|1452.25|1442.75|1452.75|1443.25|1452.75|1443.25|1452.25|1442.75|4
1740475660000|2025-02-25 09:27:40|1452.25|1442.75|1452.75|1443.25|1452.75|1443.25|1452.25|1442.75|2
1740475670000|2025-02-25 09:27:50|1452.25|1442.75|1452.75|1443.25|1452.75|1443.25|1452.25|1442.75|2
1740475680000|2025-02-25 09:28:00|1453.25|1443.75|1453.25|1443.75|1453.75|1444.25|1452.75|1443.25|9
1740475690000|2025-02-25 09:28:10|1452.75|1443.25|1451.25|1441.75|1452.75|1443.25|1451.25|1441.75|4
1740475700000|2025-02-25 09:28:20|1451.75|1442.25|1450.75|1441.25|1451.75|1442.25|1450.75|1441.25|3
1740475710000|2025-02-25 09:28:30|1450.25|1440.75|1449.25|1439.75|1450.25|1440.75|1449.25|1439.75|3
1740475720000|2025-02-25 09:28:40|1449.75|1440.25|1448.75|1439.25|1449.75|1440.25|1448.75|1439.25|2
1740475730000|2025-02-25 09:28:50|1448.25|1438.75|1448.25|1438.75|1448.25|1438.75|1448.25|1438.75|1
1740475740000|2025-02-25 09:29:00|1448.75|1439.25|1447.75|1438.25|1448.75|1439.25|1447.75|1438.25|5
1740475750000|2025-02-25 09:29:10|1447.25|1437.75|1449.75|1440.25|1449.75|1440.25|1447.25|1437.75|9
1740475760000|2025-02-25 09:29:20|1449.25|1439.75|1450.75|1441.25|1451.25|1441.75|1449.25|1439.75|6
1740475770000|2025-02-25 09:29:30|1450.25|1440.75|1447.75|1438.25|1450.25|1440.75|1447.25|1437.75|9
1740475780000|2025-02-25 09:29:40|1448.25|1438.75|1449.25|1439.75|1449.25|1439.75|1448.25|1438.75|7
1740475790000|2025-02-25 09:29:50|1449.75|1440.25|1450.25|1440.75|1450.25|1440.75|1449.75|1440.25|4
1740475800000|2025-02-25 09:30:00|1450.75|1441.25|1452.75|1443.25|1452.75|1443.25|1450.75|1441.25|9
1740475810000|2025-02-25 09:30:10|1452.25|1442.75|1452.75|1443.25|1453.25|1443.75|1451.75|1442.25|7
1740475820000|2025-02-25 09:30:20|1452.25|1442.75|1452.75|1443.25|1452.75|1443.25|1451.25|1441.75|10
1740475830000|2025-02-25 09:30:30|1452.25|1442.75|1451.75|1442.25|1452.25|1442.75|1450.25|1440.75|11
1740475840000|2025-02-25 09:30:40|1452.75|1443.25|1452.25|1442.75|1453.25|1443.75|1452.25|1442.75|6
1740475850000|2025-02-25 09:30:50|1452.75|1443.25|1452.25|1442.75|1452.75|1443.25|1451.25|1441.75|10
1740475860000|2025-02-25 09:31:00|1451.75|1442.25|1451.75|1442.25|1451.75|1442.25|1450.25|1440.75|16
1740475870000|2025-02-25 09:31:10|1451.25|1441.75|1449.75|1440.25|1451.25|1441.75|1449.25|1439.75|6
1740475880000|2025-02-25 09:31:20|1449.25|1439.75|1448.75|1439.25|1451.75|1442.25|1448.75|1439.25|9
1740475890000|2025-02-25 09:31:30|1447.75|1438.25|1448.75|1439.25|1448.75|1439.25|1447.25|1437.75|7
1740475900000|2025-02-25 09:31:40|1448.25|1438.75|1448.25|1438.75|1448.75|1439.25|1448.25|1438.75|3
1740475910000|2025-02-25 09:31:50|1448.75|1439.25|1449.75|1440.25|1450.25|1440.75|1448.75|1439.25|5
1740475920000|2025-02-25 09:32:00|1449.25|1439.75|1450.25|1440.75|1450.25|1440.75|1448.75|1439.25|13
1740475930000|2025-02-25 09:32:10|1450.75|1441.25|1451.75|1442.25|1452.75|1443.25|1450.75|1441.25|11
1740475940000|2025-02-25 09:32:20|1452.25|1442.75|1453.25|1443.75|1453.75|1444.25|1452.25|1442.75|9
1740475950000|2025-02-25 09:32:30|1453.75|1444.25|1453.75|1444.25|1454.25|1444.75|1452.75|1443.25|8
1740475960000|2025-02-25 09:32:40|1454.25|1444.75|1453.75|1444.25|1454.25|1444.75|1453.25|1443.75|4
1740475970000|2025-02-25 09:32:50|1453.25|1443.75|1453.25|1443.75|1454.25|1444.75|1453.25|1443.75|7
1740475980000|2025-02-25 09:33:00|1453.75|1444.25|1451.75|1442.25|1453.75|1444.25|1451.75|1442.25|10
1740475990000|2025-02-25 09:33:10|1452.75|1443.25|1450.75|1441.25|1452.75|1443.25|1450.25|1440.75|8
1740476000000|2025-02-25 09:33:20|1450.25|1440.75|1450.75|1441.25|1452.75|1443.25|1450.25|1440.75|7
1740476010000|2025-02-25 09:33:30|1451.25|1441.75|1452.75|1443.25|1453.25|1443.75|1450.75|1441.25|7
1740476020000|2025-02-25 09:33:40|1453.25|1443.75|1453.75|1444.25|1453.75|1444.25|1452.75|1443.25|10
1740476030000|2025-02-25 09:33:50|1453.25|1443.75|1452.25|1442.75|1453.25|1443.75|1451.75|1442.25|9
1740476040000|2025-02-25 09:34:00|1451.75|1442.25|1452.75|1443.25|1452.75|1443.25|1451.75|1442.25|3
1740476050000|2025-02-25 09:34:10|1453.25|1443.75|1453.25|1443.75|1453.25|1443.75|1452.75|1443.25|3
1740476060000|2025-02-25 09:34:20|1453.75|1444.25|1452.75|1443.25|1454.25|1444.75|1452.75|1443.25|8
1740476070000|2025-02-25 09:34:30|1452.25|1442.75|1451.75|1442.25|1452.25|1442.75|1451.75|1442.25|2
1740476080000|2025-02-25 09:34:40|1452.25|1442.75|1453.75|1444.25|1453.75|1444.25|1452.25|1442.75|4
1740476090000|2025-02-25 09:34:50|1453.25|1443.75|1452.25|1442.75|1453.25|1443.75|1452.25|1442.75|3
1740476100000|2025-02-25 09:35:00|1452.75|1443.25|1454.25|1444.75|1454.25|1444.75|1451.25|1441.75|14
1740476110000|2025-02-25 09:35:10|1454.75|1445.25|1454.75|1445.25|1454.75|1445.25|1453.75|1444.25|9
1740476120000|2025-02-25 09:35:20|1455.25|1445.75|1456.25|1446.75|1456.75|1447.25|1454.75|1445.25|10
1740476130000|2025-02-25 09:35:30|1455.75|1446.25|1456.75|1447.25|1456.75|1447.25|1455.25|1445.75|11
1740476140000|2025-02-25 09:35:40|1456.25|1446.75|1454.75|1445.25|1456.25|1446.75|1453.25|1443.75|11
1740476150000|2025-02-25 09:35:50|1455.25|1445.75|1454.75|1445.25|1455.25|1445.75|1454.25|1444.75|6
1740476160000|2025-02-25 09:36:00|1454.25|1444.75|1454.75|1445.25|1454.75|1445.25|1453.75|1444.25|4
1740476170000|2025-02-25 09:36:10|1455.25|1445.75|1456.75|1447.25|1456.75|1447.25|1455.25|1445.75|8
1740476180000|2025-02-25 09:36:20|1457.25|1447.75|1457.25|1447.75|1457.75|1448.25|1456.75|1447.25|10
1740476190000|2025-02-25 09:36:30|1457.75|1448.25|1458.75|1449.25|1458.75|1449.25|1457.75|1448.25|3
1740476200000|2025-02-25 09:36:40|1458.25|1448.75|1459.25|1449.75|1459.25|1449.75|1458.25|1448.75|3
1740476210000|2025-02-25 09:36:50|1458.75|1449.25|1460.75|1451.25|1460.75|1451.25|1458.75|1449.25|7
1740476220000|2025-02-25 09:37:00|1460.25|1450.75|1459.75|1450.25|1461.25|1451.75|1459.75|1450.25|8
1740476230000|2025-02-25 09:37:10|1460.25|1450.75|1458.75|1449.25|1461.25|1451.75|1458.75|1449.25|11
1740476240000|2025-02-25 09:37:20|1459.75|1450.25|1458.25|1448.75|1459.75|1450.25|1458.25|1448.75|9
1740476250000|2025-02-25 09:37:30|1457.75|1448.25|1458.75|1449.25|1459.75|1450.25|1457.75|1448.25|13
1740476260000|2025-02-25 09:37:40|1458.25|1448.75|1457.75|1448.25|1458.25|1448.75|1457.25|1447.75|4
1740476280000|2025-02-25 09:38:00|1457.25|1447.75|1454.75|1445.25|1457.25|1447.75|1454.75|1445.25|6
1740476290000|2025-02-25 09:38:10|1455.25|1445.75|1454.75|1445.25|1455.75|1446.25|1454.75|1445.25|8
1740476300000|2025-02-25 09:38:20|1455.25|1445.75|1457.75|1448.25|1457.75|1448.25|1455.25|1445.75|5
1740476310000|2025-02-25 09:38:30|1457.25|1447.75|1455.25|1445.75|1457.25|1447.75|1454.75|1445.25|9
1740476320000|2025-02-25 09:38:40|1454.75|1445.25|1455.75|1446.25|1455.75|1446.25|1454.75|1445.25|5
1740476340000|2025-02-25 09:39:00|1455.25|1445.75|1455.75|1446.25|1455.75|1446.25|1455.25|1445.75|2
1740476350000|2025-02-25 09:39:10|1456.25|1446.75|1456.75|1447.25|1456.75|1447.25|1455.75|1446.25|7
1740476360000|2025-02-25 09:39:20|1457.25|1447.75|1457.25|1447.75|1458.25|1448.75|1457.25|1447.75|5
1740476370000|2025-02-25 09:39:30|1456.75|1447.25|1456.75|1447.25|1456.75|1447.25|1456.75|1447.25|1
1740476380000|2025-02-25 09:39:40|1457.75|1448.25|1458.25|1448.75|1458.25|1448.75|1457.25|1447.75|6
1740476390000|2025-02-25 09:39:50|1458.75|1449.25|1459.75|1450.25|1459.75|1450.25|1458.75|1449.25|6
1740476400000|2025-02-25 09:40:00|1459.25|1449.75|1459.75|1450.25|1459.75|1450.25|1458.75|1449.25|5
1740476410000|2025-02-25 09:40:10|1459.25|1449.75|1460.25|1450.75|1460.25|1450.75|1458.75|1449.25|8
1740476420000|2025-02-25 09:40:20|1460.75|1451.25|1460.75|1451.25|1460.75|1451.25|1460.25|1450.75|3
1740476430000|2025-02-25 09:40:30|1461.25|1451.75|1461.75|1452.25|1461.75|1452.25|1461.25|1451.75|2
1740476440000|2025-02-25 09:40:40|1462.25|1452.75|1461.75|1452.25|1462.25|1452.75|1461.75|1452.25|4
1740476460000|2025-02-25 09:41:00|1462.75|1453.25|1464.75|1455.25|1464.75|1455.25|1462.75|1453.25|5
1740476470000|2025-02-25 09:41:10|1464.25|1454.75|1463.75|1454.25|1464.25|1454.75|1463.75|1454.25|2
1740476480000|2025-02-25 09:41:20|1464.25|1454.75|1463.75|1454.25|1464.25|1454.75|1463.25|1453.75|4
1740476490000|2025-02-25 09:41:30|1463.25|1453.75|1462.25|1452.75|1463.25|1453.75|1462.25|1452.75|3
1740476500000|2025-02-25 09:41:40|1461.75|1452.25|1461.75|1452.25|1461.75|1452.25|1460.75|1451.25|5
1740476510000|2025-02-25 09:41:50|1461.25|1451.75|1460.75|1451.25|1461.75|1452.25|1460.75|1451.25|4
1740476520000|2025-02-25 09:42:00|1459.75|1450.25|1459.75|1450.25|1459.75|1450.25|1459.75|1450.25|1
1740476530000|2025-02-25 09:42:10|1459.25|1449.75|1458.25|1448.75|1459.25|1449.75|1458.25|1448.75|5
1740476540000|2025-02-25 09:42:20|1458.75|1449.25|1460.25|1450.75|1461.25|1451.75|1458.75|1449.25|7
1740476550000|2025-02-25 09:42:30|1459.75|1450.25|1459.25|1449.75|1459.75|1450.25|1459.25|1449.75|2
1740476560000|2025-02-25 09:42:40|1458.75|1449.25|1458.75|1449.25|1458.75|1449.25|1458.75|1449.25|1
1740476580000|2025-02-25 09:43:00|1459.25|1449.75|1459.25|1449.75|1459.25|1449.75|1459.25|1449.75|1
1740476590000|2025-02-25 09:43:10|1458.75|1449.25|1459.25|1449.75|1459.25|1449.75|1458.75|1449.25|2
1740476600000|2025-02-25 09:43:20|1459.75|1450.25|1459.75|1450.25|1459.75|1450.25|1459.25|1449.75|3
1740476630000|2025-02-25 09:43:50|1459.25|1449.75|1459.25|1449.75|1459.25|1449.75|1458.75|1449.25|3
1740476640000|2025-02-25 09:44:00|1458.75|1449.25|1458.75|1449.25|1458.75|1449.25|1458.75|1449.25|1
1740476650000|2025-02-25 09:44:10|1457.25|1447.75|1457.25|1447.75|1457.25|1447.75|1456.75|1447.25|3
1740476690000|2025-02-25 09:44:50|1456.75|1447.25|1456.25|1446.75|1456.75|1447.25|1455.75|1446.25|6
1740476720000|2025-02-25 09:45:20|1455.75|1446.25|1455.75|1446.25|1455.75|1446.25|1455.75|1446.25|1
1740476730000|2025-02-25 09:45:30|1456.25|1446.75|1456.25|1446.75|1456.25|1446.75|1456.25|1446.75|1
1740476750000|2025-02-25 09:45:50|1457.75|1448.25|1459.25|1449.75|1459.25|1449.75|1457.75|1448.25|4
1740476760000|2025-02-25 09:46:00|1459.75|1450.25|1460.75|1451.25|1460.75|1451.25|1459.25|1449.75|9
1740476770000|2025-02-25 09:46:10|1461.25|1451.75|1462.75|1453.25|1463.25|1453.75|1461.25|1451.75|12
1740476780000|2025-02-25 09:46:20|1463.25|1453.75|1463.25|1453.75|1463.75|1454.25|1463.25|1453.75|7
1740476790000|2025-02-25 09:46:30|1463.75|1454.25|1463.25|1453.75|1463.75|1454.25|1463.25|1453.75|4
1740476800000|2025-02-25 09:46:40|1462.25|1452.75|1463.25|1453.75|1463.25|1453.75|1461.75|1452.25|6
1740476810000|2025-02-25 09:46:50|1463.75|1454.25|1463.25|1453.75|1464.25|1454.75|1463.25|1453.75|6
1740476820000|2025-02-25 09:47:00|1462.75|1453.25|1459.75|1450.25|1462.75|1453.25|1459.75|1450.25|9
1740476830000|2025-02-25 09:47:10|1460.25|1450.75|1458.75|1449.25|1460.25|1450.75|1457.75|1448.25|12
1740476840000|2025-02-25 09:47:20|1458.25|1448.75|1458.75|1449.25|1459.25|1449.75|1457.75|1448.25|8
1740476850000|2025-02-25 09:47:30|1458.25|1448.75|1457.25|1447.75|1458.25|1448.75|1457.25|1447.75|7
1740476860000|2025-02-25 09:47:40|1456.75|1447.25|1459.25|1449.75|1459.75|1450.25|1456.75|1447.25|8
1740476870000|2025-02-25 09:47:50|1459.75|1450.25|1459.25|1449.75|1459.75|1450.25|1459.25|1449.75|6
1740476880000|2025-02-25 09:48:00|1459.75|1450.25|1458.75|1449.25|1459.75|1450.25|1458.75|1449.25|3
1740476890000|2025-02-25 09:48:10|1458.25|1448.75|1458.25|1448.75|1458.25|1448.75|1458.25|1448.75|1
1740476900000|2025-02-25 09:48:20|1458.75|1449.25|1459.75|1450.25|1460.25|1450.75|1458.75|1449.25|6
1740476910000|2025-02-25 09:48:30|1460.25|1450.75|1460.25|1450.75|1460.25|1450.75|1459.75|1450.25|5
1740476920000|2025-02-25 09:48:40|1460.75|1451.25|1460.25|1450.75|1461.25|1451.75|1460.25|1450.75|6
1740476930000|2025-02-25 09:48:50|1460.75|1451.25|1461.75|1452.25|1462.25|1452.75|1460.75|1451.25|7
1740476940000|2025-02-25 09:49:00|1462.25|1452.75|1462.25|1452.75|1462.25|1452.75|1460.25|1450.75|9
1740476960000|2025-02-25 09:49:20|1462.75|1453.25|1461.75|1452.25|1462.75|1453.25|1461.75|1452.25|3
1740476970000|2025-02-25 09:49:30|1462.25|1452.75|1463.75|1454.25|1463.75|1454.25|1462.25|1452.75|6
1740476980000|2025-02-25 09:49:40|1463.25|1453.75|1463.75|1454.25|1463.75|1454.25|1462.75|1453.25|10
1740476990000|2025-02-25 09:49:50|1464.25|1454.75|1465.25|1455.75|1465.25|1455.75|1463.25|1453.75|13
1740477000000|2025-02-25 09:50:00|1465.75|1456.25|1465.25|1455.75|1465.75|1456.25|1462.75|1453.25|16
1740477010000|2025-02-25 09:50:10|1464.75|1455.25|1463.75|1454.25|1464.75|1455.25|1462.75|1453.25|8
1740477020000|2025-02-25 09:50:20|1464.25|1454.75|1462.25|1452.75|1464.25|1454.75|1462.25|1452.75|9
1740477030000|2025-02-25 09:50:30|1462.75|1453.25|1460.75|1451.25|1462.75|1453.25|1460.75|1451.25|5
1740477040000|2025-02-25 09:50:40|1460.25|1450.75|1459.25|1449.75|1460.25|1450.75|1459.25|1449.75|5
1740477050000|2025-02-25 09:50:50|1458.75|1449.25|1458.75|1449.25|1459.25|1449.75|1458.25|1448.75|5
1740477060000|2025-02-25 09:51:00|1458.25|1448.75|1456.75|1447.25|1458.25|1448.75|1456.25|1446.75|10
1740477070000|2025-02-25 09:51:10|1456.25|1446.75|1456.25|1446.75|1456.25|1446.75|1455.75|1446.25|3
1740477080000|2025-02-25 09:51:20|1457.25|1447.75|1457.75|1448.25|1457.75|1448.25|1456.75|1447.25|10
1740477090000|2025-02-25 09:51:30|1458.25|1448.75|1458.75|1449.25|1459.25|1449.75|1457.75|1448.25|10
1740477100000|2025-02-25 09:51:40|1459.75|1450.25|1458.25|1448.75|1460.25|1450.75|1458.25|1448.75|10
1740477110000|2025-02-25 09:51:50|1458.75|1449.25|1460.75|1451.25|1460.75|1451.25|1458.75|1449.25|6
1740477120000|2025-02-25 09:52:00|1461.25|1451.75|1460.75|1451.25|1461.25|1451.75|1460.75|1451.25|10
1740477130000|2025-02-25 09:52:10|1460.25|1450.75|1459.25|1449.75|1460.75|1451.25|1459.25|1449.75|15
1740477140000|2025-02-25 09:52:20|1458.75|1449.25|1457.75|1448.25|1458.75|1449.25|1457.75|1448.25|7
1740477150000|2025-02-25 09:52:30|1457.25|1447.75|1457.75|1448.25|1458.25|1448.75|1457.25|1447.75|6
1740477160000|2025-02-25 09:52:40|1458.25|1448.75|1457.75|1448.25|1458.25|1448.75|1457.75|1448.25|4
1740477170000|2025-02-25 09:52:50|1456.75|1447.25|1456.75|1447.25|1457.25|1447.75|1456.75|1447.25|5
1740477180000|2025-02-25 09:53:00|1456.25|1446.75|1458.25|1448.75|1458.75|1449.25|1456.25|1446.75|15
1740477190000|2025-02-25 09:53:10|1458.75|1449.25|1456.75|1447.25|1458.75|1449.25|1456.25|1446.75|12
1740477200000|2025-02-25 09:53:20|1457.25|1447.75|1456.75|1447.25|1457.75|1448.25|1456.75|1447.25|8
1740477210000|2025-02-25 09:53:30|1457.25|1447.75|1457.75|1448.25|1458.25|1448.75|1457.25|1447.75|3
1740477220000|2025-02-25 09:53:40|1458.75|1449.25|1459.75|1450.25|1459.75|1450.25|1458.75|1449.25|5
1740477230000|2025-02-25 09:53:50|1460.25|1450.75|1460.25|1450.75|1460.25|1450.75|1459.75|1450.25|5
1740477240000|2025-02-25 09:54:00|1460.75|1451.25|1461.25|1451.75|1461.25|1451.75|1460.75|1451.25|8
1740477250000|2025-02-25 09:54:10|1460.75|1451.25|1460.75|1451.25|1461.25|1451.75|1459.75|1450.25|15
1740477260000|2025-02-25 09:54:20|1460.25|1450.75|1460.25|1450.75|1460.75|1451.25|1459.75|1450.25|6
1740477270000|2025-02-25 09:54:30|1459.75|1450.25|1459.25|1449.75|1460.25|1450.75|1459.25|1449.75|8
1740477280000|2025-02-25 09:54:40|1458.75|1449.25|1456.75|1447.25|1458.75|1449.25|1456.75|1447.25|9
1740477290000|2025-02-25 09:54:50|1457.25|1447.75|1457.75|1448.25|1458.25|1448.75|1457.25|1447.75|4
1740477300000|2025-02-25 09:55:00|1458.25|1448.75|1456.25|1446.75|1458.25|1448.75|1455.75|1446.25|11
1740477310000|2025-02-25 09:55:10|1455.75|1446.25|1455.75|1446.25|1455.75|1446.25|1455.75|1446.25|1
1740477320000|2025-02-25 09:55:20|1455.25|1445.75|1456.25|1446.75|1456.25|1446.75|1455.25|1445.75|11
1740477330000|2025-02-25 09:55:30|1455.75|1446.25|1455.75|1446.25|1456.25|1446.75|1455.75|1446.25|7
1740477340000|2025-02-25 09:55:40|1456.25|1446.75|1457.75|1448.25|1457.75|1448.25|1456.25|1446.75|5
1740477350000|2025-02-25 09:55:50|1458.25|1448.75|1458.25|1448.75|1458.75|1449.25|1457.75|1448.25|9
1740477360000|2025-02-25 09:56:00|1458.75|1449.25|1458.75|1449.25|1459.75|1450.25|1458.75|1449.25|9
1740477370000|2025-02-25 09:56:10|1459.75|1450.25|1458.25|1448.75|1460.25|1450.75|1457.25|1447.75|10
1740477380000|2025-02-25 09:56:20|1458.75|1449.25|1457.75|1448.25|1458.75|1449.25|1456.75|1447.25|6
1740477390000|2025-02-25 09:56:30|1458.25|1448.75|1456.75|1447.25|1458.25|1448.75|1456.75|1447.25|4
1740477400000|2025-02-25 09:56:40|1456.25|1446.75|1456.75|1447.25|1456.75|1447.25|1455.75|1446.25|3
1740477410000|2025-02-25 09:56:50|1457.25|1447.75|1456.75|1447.25|1457.75|1448.25|1456.75|1447.25|4
1740477420000|2025-02-25 09:57:00|1457.25|1447.75|1457.25|1447.75|1457.25|1447.75|1456.25|1446.75|6
1740477430000|2025-02-25 09:57:10|1456.75|1447.25|1457.75|1448.25|1457.75|1448.25|1456.75|1447.25|5
1740477440000|2025-02-25 09:57:20|1458.25|1448.75|1457.75|1448.25|1458.25|1448.75|1457.75|1448.25|4
1740477450000|2025-02-25 09:57:30|1457.25|1447.75|1457.25|1447.75|1457.25|1447.75|1456.75|1447.25|3
1740477460000|2025-02-25 09:57:40|1456.75|1447.25|1456.75|1447.25|1456.75|1447.25|1456.75|1447.25|1
1740477470000|2025-02-25 09:57:50|1457.25|1447.75|1458.75|1449.25|1458.75|1449.25|1457.25|1447.75|3
1740477480000|2025-02-25 09:58:00|1459.25|1449.75|1458.25|1448.75|1459.25|1449.75|1458.25|1448.75|5
1740477490000|2025-02-25 09:58:10|1458.75|1449.25|1458.75|1449.25|1459.25|1449.75|1458.75|1449.25|3
1740477500000|2025-02-25 09:58:20|1459.25|1449.75|1459.75|1450.25|1459.75|1450.25|1459.25|1449.75|2
1740477510000|2025-02-25 09:58:30|1460.25|1450.75|1460.75|1451.25|1460.75|1451.25|1459.75|1450.25|4
1740477520000|2025-02-25 09:58:40|1461.25|1451.75|1460.75|1451.25|1461.25|1451.75|1460.75|1451.25|2
1740477530000|2025-02-25 09:58:50|1461.25|1451.75|1460.75|1451.25|1461.25|1451.75|1460.75|1451.25|2
1740477540000|2025-02-25 09:59:00|1460.25|1450.75|1458.75|1449.25|1460.25|1450.75|1458.75|1449.25|6
1740477550000|2025-02-25 09:59:10|1458.25|1448.75|1457.75|1448.25|1458.25|1448.75|1457.25|1447.75|8
1740477560000|2025-02-25 09:59:20|1458.25|1448.75|1458.25|1448.75|1458.25|1448.75|1458.25|1448.75|1
1740477570000|2025-02-25 09:59:30|1457.75|1448.25|1456.75|1447.25|1457.75|1448.25|1456.75|1447.25|3
1740477580000|2025-02-25 09:59:40|1457.25|1447.75|1456.75|1447.25|1457.25|1447.75|1456.75|1447.25|2
1740477600000|2025-02-25 10:00:00|1457.25|1447.75|1457.25|1447.75|1457.25|1447.75|1456.75|1447.25|5
1740477610000|2025-02-25 10:00:10|1456.75|1447.25|1458.75|1449.25|1459.25|1449.75|1456.75|1447.25|11
1740477620000|2025-02-25 10:00:20|1458.25|1448.75|1457.75|1448.25|1458.25|1448.75|1457.25|1447.75|6
1740477630000|2025-02-25 10:00:30|1457.25|1447.75|1457.75|1448.25|1458.25|1448.75|1456.25|1446.75|12
1740477640000|2025-02-25 10:00:40|1458.25|1448.75|1458.25|1448.75|1458.75|1449.25|1457.75|1448.25|5
1740477650000|2025-02-25 10:00:50|1457.75|1448.25|1457.75|1448.25|1458.25|1448.75|1457.25|1447.75|7
1740477660000|2025-02-25 10:01:00|1458.25|1448.75|1454.75|1445.25|1458.75|1449.25|1454.75|1445.25|9
1740477670000|2025-02-25 10:01:10|1455.25|1445.75|1453.25|1443.75|1455.25|1445.75|1453.25|1443.75|7
1740477680000|2025-02-25 10:01:20|1452.75|1443.25|1451.25|1441.75|1453.25|1443.75|1451.25|1441.75|8
1740477690000|2025-02-25 10:01:30|1451.75|1442.25|1451.75|1442.25|1452.75|1443.25|1450.25|1440.75|14
1740477700000|2025-02-25 10:01:40|1451.25|1441.75|1448.75|1439.25|1451.25|1441.75|1448.25|1438.75|8
1740477710000|2025-02-25 10:01:50|1448.25|1438.75|1446.25|1436.75|1448.25|1438.75|1445.25|1435.75|15
1740477720000|2025-02-25 10:02:00|1446.75|1437.25|1452.75|1443.25|1452.75|1443.25|1446.75|1437.25|17
1740477730000|2025-02-25 10:02:10|1452.25|1442.75|1452.25|1442.75|1453.75|1444.25|1451.75|1442.25|12
1740477740000|2025-02-25 10:02:20|1452.75|1443.25|1456.75|1447.25|1456.75|1447.25|1452.75|1443.25|18
1740477750000|2025-02-25 10:02:30|1456.25|1446.75|1457.75|1448.25|1458.75|1449.25|1456.25|1446.75|14
1740477760000|2025-02-25 10:02:40|1458.75|1449.25|1458.75|1449.25|1459.75|1450.25|1458.75|1449.25|9
1740477770000|2025-02-25 10:02:50|1459.75|1450.25|1456.75|1447.25|1459.75|1450.25|1456.25|1446.75|13
1740477780000|2025-02-25 10:03:00|1457.75|1448.25|1460.75|1451.25|1460.75|1451.25|1457.75|1448.25|10
1740477790000|2025-02-25 10:03:10|1461.25|1451.75|1460.75|1451.25|1461.75|1452.25|1460.75|1451.25|12
1740477800000|2025-02-25 10:03:20|1461.25|1451.75|1461.25|1451.75|1461.75|1452.25|1461.25|1451.75|5
1740477810000|2025-02-25 10:03:30|1461.75|1452.25|1461.75|1452.25|1462.25|1452.75|1460.75|1451.25|10
1740477820000|2025-02-25 10:03:40|1462.25|1452.75|1463.75|1454.25|1463.75|1454.25|1462.25|1452.75|6
1740477830000|2025-02-25 10:03:50|1464.25|1454.75|1464.75|1455.25|1465.75|1456.25|1464.25|1454.75|8
1740477840000|2025-02-25 10:04:00|1465.25|1455.75|1470.25|1460.75|1470.25|1460.75|1465.25|1455.75|15
1740477850000|2025-02-25 10:04:10|1469.75|1460.25|1466.75|1457.25|1469.75|1460.25|1466.75|1457.25|12
1740477860000|2025-02-25 10:04:20|1466.25|1456.75|1468.75|1459.25|1468.75|1459.25|1465.75|1456.25|9
1740477870000|2025-02-25 10:04:30|1467.75|1458.25|1468.75|1459.25|1468.75|1459.25|1466.75|1457.25|6
1740477880000|2025-02-25 10:04:40|1469.25|1459.75|1469.75|1460.25|1470.75|1461.25|1468.75|1459.25|9
1740477890000|2025-02-25 10:04:50|1470.25|1460.75|1469.75|1460.25|1470.25|1460.75|1469.75|1460.25|4
1740477900000|2025-02-25 10:05:00|1469.25|1459.75|1471.25|1461.75|1471.75|1462.25|1468.25|1458.75|14
1740477910000|2025-02-25 10:05:10|1470.75|1461.25|1472.75|1463.25|1472.75|1463.25|1468.75|1459.25|15
1740477920000|2025-02-25 10:05:20|1472.25|1462.75|1469.25|1459.75|1472.25|1462.75|1469.25|1459.75|12
1740477930000|2025-02-25 10:05:30|1468.75|1459.25|1466.25|1456.75|1469.25|1459.75|1466.25|1456.75|11
1740477940000|2025-02-25 10:05:40|1465.75|1456.25|1467.75|1458.25|1467.75|1458.25|1465.75|1456.25|5
1740477950000|2025-02-25 10:05:50|1466.75|1457.25|1465.75|1456.25|1467.25|1457.75|1465.75|1456.25|5
1740477960000|2025-02-25 10:06:00|1466.25|1456.75|1471.75|1462.25|1471.75|1462.25|1466.25|1456.75|11
1740477970000|2025-02-25 10:06:10|1471.25|1461.75|1470.75|1461.25|1471.25|1461.75|1468.75|1459.25|12
1740477980000|2025-02-25 10:06:20|1469.75|1460.25|1467.75|1458.25|1469.75|1460.25|1467.25|1457.75|7
1740477990000|2025-02-25 10:06:30|1467.25|1457.75|1468.25|1458.75|1468.25|1458.75|1466.75|1457.25|7
1740478000000|2025-02-25 10:06:40|1468.75|1459.25|1466.25|1456.75|1469.25|1459.75|1466.25|1456.75|10
1740478010000|2025-02-25 10:06:50|1466.75|1457.25|1465.25|1455.75|1466.75|1457.25|1465.25|1455.75|8
1740478020000|2025-02-25 10:07:00|1465.75|1456.25|1465.75|1456.25|1465.75|1456.25|1464.75|1455.25|8
1740478030000|2025-02-25 10:07:10|1465.25|1455.75|1462.75|1453.25|1465.25|1455.75|1462.75|1453.25|5
1740478040000|2025-02-25 10:07:20|1463.75|1454.25|1464.75|1455.25|1465.25|1455.75|1463.75|1454.25|7
1740478050000|2025-02-25 10:07:30|1463.75|1454.25|1465.75|1456.25|1466.75|1457.25|1463.75|1454.25|11
1740478060000|2025-02-25 10:07:40|1465.25|1455.75|1462.75|1453.25|1465.25|1455.75|1462.75|1453.25|8
1740478080000|2025-02-25 10:08:00|1461.75|1452.25|1459.75|1450.25|1461.75|1452.25|1459.75|1450.25|7
1740478090000|2025-02-25 10:08:10|1459.25|1449.75|1459.25|1449.75|1459.75|1450.25|1458.75|1449.25|7
1740478100000|2025-02-25 10:08:20|1458.75|1449.25|1457.75|1448.25|1458.75|1449.25|1457.75|1448.25|3
1740478110000|2025-02-25 10:08:30|1458.25|1448.75|1459.75|1450.25|1459.75|1450.25|1458.25|1448.75|2
1740478120000|2025-02-25 10:08:40|1459.25|1449.75|1457.75|1448.25|1459.75|1450.25|1457.75|1448.25|10
1740478130000|2025-02-25 10:08:50|1458.25|1448.75|1457.25|1447.75|1458.75|1449.25|1457.25|1447.75|5
1740478140000|2025-02-25 10:09:00|1457.75|1448.25|1455.75|1446.25|1457.75|1448.25|1455.75|1446.25|5
1740478150000|2025-02-25 10:09:10|1456.25|1446.75|1458.75|1449.25|1459.75|1450.25|1456.25|1446.75|8
1740478160000|2025-02-25 10:09:20|1457.75|1448.25|1456.75|1447.25|1457.75|1448.25|1456.75|1447.25|6
1740478170000|2025-02-25 10:09:30|1456.25|1446.75|1455.75|1446.25|1456.25|1446.75|1455.75|1446.25|2
1740478180000|2025-02-25 10:09:40|1455.25|1445.75|1454.75|1445.25|1455.25|1445.75|1454.75|1445.25|2
1740478190000|2025-02-25 10:09:50|1455.25|1445.75|1454.75|1445.25|1455.25|1445.75|1454.75|1445.25|2
1740478200000|2025-02-25 10:10:00|1454.25|1444.75|1453.75|1444.25|1454.75|1445.25|1452.75|1443.25|9
1740478210000|2025-02-25 10:10:10|1453.25|1443.75|1452.75|1443.25|1453.75|1444.25|1452.75|1443.25|13
1740478220000|2025-02-25 10:10:20|1453.25|1443.75|1451.75|1442.25|1453.75|1444.25|1451.75|1442.25|6
1740478230000|2025-02-25 10:10:30|1451.25|1441.75|1450.75|1441.25|1451.75|1442.25|1450.75|1441.25|9
1740478240000|2025-02-25 10:10:40|1451.25|1441.75|1451.25|1441.75|1451.75|1442.25|1450.75|1441.25|7
1740478250000|2025-02-25 10:10:50|1451.75|1442.25|1450.75|1441.25|1451.75|1442.25|1450.75|1441.25|5
1740478260000|2025-02-25 10:11:00|1451.25|1441.75|1448.75|1439.25|1451.75|1442.25|1448.75|1439.25|8
1740478270000|2025-02-25 10:11:10|1449.25|1439.75|1448.75|1439.25|1449.25|1439.75|1448.75|1439.25|6
1740478280000|2025-02-25 10:11:20|1449.25|1439.75|1448.25|1438.75|1449.75|1440.25|1447.75|1438.25|7
1740478290000|2025-02-25 10:11:30|1447.75|1438.25|1447.75|1438.25|1448.75|1439.25|1447.75|1438.25|7
1740478300000|2025-02-25 10:11:40|1447.25|1437.75|1445.25|1435.75|1447.25|1437.75|1445.25|1435.75|7
1740478310000|2025-02-25 10:11:50|1445.75|1436.25|1444.75|1435.25|1446.25|1436.75|1444.75|1435.25|13
1740478320000|2025-02-25 10:12:00|1445.25|1435.75|1446.75|1437.25|1447.75|1438.25|1444.75|1435.25|14
1740478330000|2025-02-25 10:12:10|1447.25|1437.75|1449.75|1440.25|1449.75|1440.25|1447.25|1437.75|11
1740478340000|2025-02-25 10:12:20|1450.25|1440.75|1449.25|1439.75|1451.75|1442.25|1449.25|1439.75|12
1740478350000|2025-02-25 10:12:30|1449.75|1440.25|1446.75|1437.25|1449.75|1440.25|1446.25|1436.75|7
1740478360000|2025-02-25 10:12:40|1447.25|1437.75|1446.25|1436.75|1447.75|1438.25|1446.25|1436.75|5
1740478370000|2025-02-25 10:12:50|1445.75|1436.25|1445.75|1436.25|1446.25|1436.75|1445.75|1436.25|9
1740478380000|2025-02-25 10:13:00|1445.25|1435.75|1442.75|1433.25|1445.75|1436.25|1442.75|1433.25|10
1740478390000|2025-02-25 10:13:10|1443.25|1433.75|1444.25|1434.75|1445.25|1435.75|1443.25|1433.75|10
1740478400000|2025-02-25 10:13:20|1443.75|1434.25|1443.75|1434.25|1444.25|1434.75|1443.25|1433.75|7
1740478410000|2025-02-25 10:13:30|1444.25|1434.75|1443.75|1434.25|1444.25|1434.75|1443.75|1434.25|4
1740478420000|2025-02-25 10:13:40|1444.25|1434.75|1444.75|1435.25|1446.75|1437.25|1444.25|1434.75|12
1740478430000|2025-02-25 10:13:50|1445.25|1435.75|1446.25|1436.75|1446.25|1436.75|1445.25|1435.75|5
1740478440000|2025-02-25 10:14:00|1446.75|1437.25|1446.75|1437.25|1448.75|1439.25|1446.75|1437.25|13
1740478450000|2025-02-25 10:14:10|1447.75|1438.25|1446.75|1437.25|1447.75|1438.25|1446.25|1436.75|6
1740478460000|2025-02-25 10:14:20|1447.25|1437.75|1446.75|1437.25|1448.25|1438.75|1445.75|1436.25|9
1740478470000|2025-02-25 10:14:30|1447.25|1437.75|1445.75|1436.25|1447.25|1437.75|1445.75|1436.25|3
1740478480000|2025-02-25 10:14:40|1445.25|1435.75|1443.75|1434.25|1445.25|1435.75|1443.75|1434.25|4
1740478490000|2025-02-25 10:14:50|1444.25|1434.75|1443.75|1434.25|1444.25|1434.75|1443.75|1434.25|2
1740478500000|2025-02-25 10:15:00|1444.25|1434.75|1444.25|1434.75|1444.25|1434.75|1443.75|1434.25|9
1740478510000|2025-02-25 10:15:10|1444.75|1435.25|1446.75|1437.25|1447.75|1438.25|1444.75|1435.25|10
1740478520000|2025-02-25 10:15:20|1446.25|1436.75|1444.75|1435.25|1446.25|1436.75|1444.25|1434.75|13
1740478530000|2025-02-25 10:15:30|1444.25|1434.75|1442.75|1433.25|1444.25|1434.75|1442.75|1433.25|4
1740478540000|2025-02-25 10:15:40|1441.75|1432.25|1442.75|1433.25|1442.75|1433.25|1441.75|1432.25|5
1740478550000|2025-02-25 10:15:50|1443.25|1433.75|1444.75|1435.25|1445.25|1435.75|1443.25|1433.75|12
1740478560000|2025-02-25 10:16:00|1444.25|1434.75|1441.75|1432.25|1444.25|1434.75|1441.75|1432.25|9
1740478570000|2025-02-25 10:16:10|1442.25|1432.75|1443.25|1433.75|1443.75|1434.25|1442.25|1432.75|14
1740478580000|2025-02-25 10:16:20|1443.75|1434.25|1442.75|1433.25|1443.75|1434.25|1442.25|1432.75|7
1740478590000|2025-02-25 10:16:30|1442.25|1432.75|1441.75|1432.25|1442.75|1433.25|1441.75|1432.25|4
1740478600000|2025-02-25 10:16:40|1441.25|1431.75|1439.25|1429.75|1441.25|1431.75|1439.25|1429.75|4
1740478610000|2025-02-25 10:16:50|1438.75|1429.25|1440.25|1430.75|1440.75|1431.25|1438.75|1429.25|12
1740478620000|2025-02-25 10:17:00|1439.75|1430.25|1441.25|1431.75|1441.75|1432.25|1439.75|1430.25|16
1740478630000|2025-02-25 10:17:10|1441.75|1432.25|1444.75|1435.25|1444.75|1435.25|1441.75|1432.25|18
1740478640000|2025-02-25 10:17:20|1444.25|1434.75|1443.75|1434.25|1445.75|1436.25|1443.75|1434.25|15
1740478650000|2025-02-25 10:17:30|1443.25|1433.75|1440.75|1431.25|1443.75|1434.25|1440.75|1431.25|14
1740478660000|2025-02-25 10:17:40|1440.25|1430.75|1441.75|1432.25|1441.75|1432.25|1440.25|1430.75|7
1740478670000|2025-02-25 10:17:50|1441.25|1431.75|1440.75|1431.25|1441.75|1432.25|1440.25|1430.75|10
1740478680000|2025-02-25 10:18:00|1441.25|1431.75|1443.25|1433.75|1443.25|1433.75|1440.25|1430.75|16
1740478690000|2025-02-25 10:18:10|1443.75|1434.25|1442.75|1433.25|1443.75|1434.25|1441.25|1431.75|16
1740478700000|2025-02-25 10:18:20|1442.25|1432.75|1440.75|1431.25|1442.25|1432.75|1439.25|1429.75|12
1740478710000|2025-02-25 10:18:30|1439.75|1430.25|1438.75|1429.25|1439.75|1430.25|1437.25|1427.75|10
1740478720000|2025-02-25 10:18:40|1439.25|1429.75|1437.25|1427.75|1439.25|1429.75|1437.25|1427.75|11
1740478730000|2025-02-25 10:18:50|1436.75|1427.25|1437.75|1428.25|1438.25|1428.75|1436.75|1427.25|6
1740478740000|2025-02-25 10:19:00|1438.25|1428.75|1441.75|1432.25|1442.25|1432.75|1438.25|1428.75|17
1740478750000|2025-02-25 10:19:10|1441.25|1431.75|1444.75|1435.25|1444.75|1435.25|1440.75|1431.25|11
1740478760000|2025-02-25 10:19:20|1443.75|1434.25|1443.75|1434.25|1443.75|1434.25|1442.75|1433.25|3
1740478770000|2025-02-25 10:19:30|1443.25|1433.75|1443.25|1433.75|1443.75|1434.25|1442.75|1433.25|7
1740478780000|2025-02-25 10:19:40|1442.75|1433.25|1443.75|1434.25|1444.25|1434.75|1442.25|1432.75|7
1740478790000|2025-02-25 10:19:50|1442.75|1433.25|1440.75|1431.25|1442.75|1433.25|1440.75|1431.25|5
1740478800000|2025-02-25 10:20:00|1441.75|1432.25|1439.75|1430.25|1442.25|1432.75|1439.75|1430.25|15
1740478810000|2025-02-25 10:20:10|1439.25|1429.75|1440.75|1431.25|1440.75|1431.25|1437.25|1427.75|14
1740478820000|2025-02-25 10:20:20|1441.25|1431.75|1438.25|1428.75|1441.25|1431.75|1438.25|1428.75|10
1740478830000|2025-02-25 10:20:30|1438.75|1429.25|1438.75|1429.25|1439.25|1429.75|1437.75|1428.25|10
1740478840000|2025-02-25 10:20:40|1439.25|1429.75|1435.75|1426.25|1439.25|1429.75|1435.75|1426.25|10
1740478850000|2025-02-25 10:20:50|1436.25|1426.75|1437.25|1427.75|1437.75|1428.25|1436.25|1426.75|9
1740478860000|2025-02-25 10:21:00|1437.75|1428.25|1435.75|1426.25|1437.75|1428.25|1435.25|1425.75|15
1740478870000|2025-02-25 10:21:10|1435.25|1425.75|1433.75|1424.25|1435.25|1425.75|1433.75|1424.25|10
1740478880000|2025-02-25 10:21:20|1434.75|1425.25|1436.75|1427.25|1438.25|1428.75|1434.75|1425.25|12
1740478890000|2025-02-25 10:21:30|1436.25|1426.75|1435.75|1426.25|1437.25|1427.75|1435.25|1425.75|18
1740478900000|2025-02-25 10:21:40|1436.25|1426.75|1432.25|1422.75|1436.75|1427.25|1432.25|1422.75|9
1740478910000|2025-02-25 10:21:50|1432.75|1423.25|1434.75|1425.25|1434.75|1425.25|1431.25|1421.75|18
1740478920000|2025-02-25 10:22:00|1435.25|1425.75|1434.25|1424.75|1436.25|1426.75|1432.25|1422.75|18
1740478930000|2025-02-25 10:22:10|1433.75|1424.25|1431.25|1421.75|1434.25|1424.75|1431.25|1421.75|20
1740478940000|2025-02-25 10:22:20|1430.75|1421.25|1431.75|1422.25|1431.75|1422.25|1429.75|1420.25|16
1740478950000|2025-02-25 10:22:30|1432.25|1422.75|1431.75|1422.25|1432.75|1423.25|1430.75|1421.25|16
1740478960000|2025-02-25 10:22:40|1432.25|1422.75|1430.25|1420.75|1432.25|1422.75|1429.25|1419.75|9
1740478970000|2025-02-25 10:22:50|1429.75|1420.25|1432.75|1423.25|1432.75|1423.25|1429.75|1420.25|14
1740478980000|2025-02-25 10:23:00|1431.75|1422.25|1436.75|1427.25|1437.75|1428.25|1431.75|1422.25|18
1740478990000|2025-02-25 10:23:10|1436.25|1426.75|1434.75|1425.25|1436.75|1427.25|1434.25|1424.75|17
1740479000000|2025-02-25 10:23:20|1435.25|1425.75|1433.75|1424.25|1435.75|1426.25|1432.75|1423.25|12
1740479010000|2025-02-25 10:23:30|1433.25|1423.75|1436.25|1426.75|1436.75|1427.25|1432.75|1423.25|16
1740479020000|2025-02-25 10:23:40|1436.75|1427.25|1432.25|1422.75|1436.75|1427.25|1432.25|1422.75|12
1740479030000|2025-02-25 10:23:50|1431.75|1422.25|1436.25|1426.75|1437.25|1427.75|1431.25|1421.75|19
1740479040000|2025-02-25 10:24:00|1436.75|1427.25|1439.75|1430.25|1439.75|1430.25|1435.25|1425.75|21
1740479050000|2025-02-25 10:24:10|1440.75|1431.25|1438.25|1428.75|1440.75|1431.25|1437.75|1428.25|19
1740479060000|2025-02-25 10:24:20|1438.75|1429.25|1438.25|1428.75|1438.75|1429.25|1438.25|1428.75|4
1740479070000|2025-02-25 10:24:30|1438.75|1429.25|1438.25|1428.75|1438.75|1429.25|1438.25|1428.75|6
1740479080000|2025-02-25 10:24:40|1438.75|1429.25|1434.75|1425.25|1438.75|1429.25|1433.75|1424.25|13
1740479090000|2025-02-25 10:24:50|1434.25|1424.75|1434.75|1425.25|1436.75|1427.25|1434.25|1424.75|18
1740479100000|2025-02-25 10:25:00|1433.75|1424.25|1433.75|1424.25|1436.25|1426.75|1432.75|1423.25|21
1740479110000|2025-02-25 10:25:10|1434.25|1424.75|1432.75|1423.25|1435.75|1426.25|1432.75|1423.25|9
1740479120000|2025-02-25 10:25:20|1433.25|1423.75|1436.75|1427.25|1437.25|1427.75|1432.25|1422.75|21
1740479130000|2025-02-25 10:25:30|1437.25|1427.75|1434.25|1424.75|1437.25|1427.75|1433.75|1424.25|16
1740479140000|2025-02-25 10:25:40|1434.75|1425.25|1433.75|1424.25|1435.75|1426.25|1433.75|1424.25|10
1740479150000|2025-02-25 10:25:50|1433.25|1423.75|1429.75|1420.25|1433.75|1424.25|1429.75|1420.25|13
1740479160000|2025-02-25 10:26:00|1429.25|1419.75|1434.75|1425.25|1434.75|1425.25|1428.75|1419.25|24
1740479170000|2025-02-25 10:26:10|1433.75|1424.25|1433.75|1424.25|1434.25|1424.75|1431.75|1422.25|11
1740479180000|2025-02-25 10:26:20|1434.25|1424.75|1434.75|1425.25|1434.75|1425.25|1431.25|1421.75|14
1740479190000|2025-02-25 10:26:30|1435.25|1425.75|1437.75|1428.25|1438.75|1429.25|1435.25|1425.75|14
1740479200000|2025-02-25 10:26:40|1438.25|1428.75|1439.75|1430.25|1439.75|1430.25|1438.25|1428.75|12
1740479210000|2025-02-25 10:26:50|1438.75|1429.25|1438.75|1429.25|1438.75|1429.25|1438.25|1428.75|3
1740479220000|2025-02-25 10:27:00|1439.25|1429.75|1438.75|1429.25|1439.25|1429.75|1436.75|1427.25|13
1740479230000|2025-02-25 10:27:10|1439.75|1430.25|1441.75|1432.25|1444.75|1435.25|1439.75|1430.25|14
1740479240000|2025-02-25 10:27:20|1442.25|1432.75|1442.75|1433.25|1443.75|1434.25|1440.75|1431.25|23
1740479250000|2025-02-25 10:27:30|1441.75|1432.25|1441.25|1431.75|1442.75|1433.25|1440.75|1431.25|12
1740479260000|2025-02-25 10:27:40|1439.75|1430.25|1438.75|1429.25|1440.25|1430.75|1437.75|1428.25|17
1740479270000|2025-02-25 10:27:50|1439.25|1429.75|1443.25|1433.75|1443.25|1433.75|1439.25|1429.75|15
1740479280000|2025-02-25 10:28:00|1443.75|1434.25|1446.25|1436.75|1446.25|1436.75|1443.75|1434.25|9
1740479290000|2025-02-25 10:28:10|1445.75|1436.25|1447.75|1438.25|1448.25|1438.75|1445.75|1436.25|8
1740479300000|2025-02-25 10:28:20|1448.25|1438.75|1450.75|1441.25|1450.75|1441.25|1448.25|1438.75|15
1740479310000|2025-02-25 10:28:30|1451.25|1441.75|1450.75|1441.25|1451.25|1441.75|1449.25|1439.75|13
1740479320000|2025-02-25 10:28:40|1450.25|1440.75|1450.25|1440.75|1450.75|1441.25|1449.25|1439.75|9
1740479330000|2025-02-25 10:28:50|1450.75|1441.25|1449.75|1440.25|1450.75|1441.25|1449.25|1439.75|6
1740479340000|2025-02-25 10:29:00|1449.25|1439.75|1449.75|1440.25|1449.75|1440.25|1447.25|1437.75|14
1740479350000|2025-02-25 10:29:10|1450.25|1440.75|1451.25|1441.75|1451.25|1441.75|1449.75|1440.25|11
1740479360000|2025-02-25 10:29:20|1451.75|1442.25|1452.75|1443.25|1454.75|1445.25|1451.75|1442.25|11
1740479370000|2025-02-25 10:29:30|1453.25|1443.75|1454.75|1445.25|1454.75|1445.25|1453.25|1443.75|6
1740479380000|2025-02-25 10:29:40|1454.25|1444.75|1455.75|1446.25|1455.75|1446.25|1453.25|1443.75|10
1740479390000|2025-02-25 10:29:50|1455.25|1445.75|1455.25|1445.75|1455.75|1446.25|1453.75|1444.25|11
1740479400000|2025-02-25 10:30:00|1455.75|1446.25|1456.25|1446.75|1456.25|1446.75|1452.75|1443.25|13
1740479410000|2025-02-25 10:30:10|1456.75|1447.25|1458.75|1449.25|1459.25|1449.75|1454.75|1445.25|20
1740479420000|2025-02-25 10:30:20|1458.25|1448.75|1457.25|1447.75|1459.25|1449.75|1456.75|1447.25|13
1740479430000|2025-02-25 10:30:30|1457.75|1448.25|1461.75|1452.25|1462.25|1452.75|1457.75|1448.25|16
1740479440000|2025-02-25 10:30:40|1462.25|1452.75|1464.25|1454.75|1465.75|1456.25|1462.25|1452.75|17
1740479450000|2025-02-25 10:30:50|1463.75|1454.25|1461.75|1452.25|1463.75|1454.25|1460.75|1451.25|16
1740479460000|2025-02-25 10:31:00|1461.25|1451.75|1465.25|1455.75|1465.25|1455.75|1459.75|1450.25|16
1740479470000|2025-02-25 10:31:10|1465.75|1456.25|1466.75|1457.25|1467.75|1458.25|1465.25|1455.75|11
1740479480000|2025-02-25 10:31:20|1467.25|1457.75|1470.25|1460.75|1470.25|1460.75|1467.25|1457.75|10
1740479490000|2025-02-25 10:31:30|1470.75|1461.25|1471.25|1461.75|1472.25|1462.75|1469.75|1460.25|18
1740479500000|2025-02-25 10:31:40|1470.75|1461.25|1470.75|1461.25|1471.75|1462.25|1469.75|1460.25|11
1740479510000|2025-02-25 10:31:50|1470.25|1460.75|1467.75|1458.25|1470.75|1461.25|1467.75|1458.25|15
1740479520000|2025-02-25 10:32:00|1467.25|1457.75|1465.75|1456.25|1469.25|1459.75|1465.75|1456.25|19
1740479530000|2025-02-25 10:32:10|1466.25|1456.75|1465.75|1456.25|1466.75|1457.25|1465.75|1456.25|10
1740479540000|2025-02-25 10:32:20|1466.25|1456.75|1468.75|1459.25|1468.75|1459.25|1466.25|1456.75|19
1740479550000|2025-02-25 10:32:30|1467.75|1458.25|1469.75|1460.25|1469.75|1460.25|1467.75|1458.25|6
1740479560000|2025-02-25 10:32:40|1470.25|1460.75|1471.75|1462.25|1471.75|1462.25|1469.75|1460.25|10
1740479570000|2025-02-25 10:32:50|1472.25|1462.75|1470.75|1461.25|1472.75|1463.25|1470.75|1461.25|10
1740479580000|2025-02-25 10:33:00|1470.25|1460.75|1472.75|1463.25|1473.75|1464.25|1469.25|1459.75|21
1740479590000|2025-02-25 10:33:10|1472.25|1462.75|1475.75|1466.25|1475.75|1466.25|1471.75|1462.25|12
1740479600000|2025-02-25 10:33:20|1475.25|1465.75|1474.75|1465.25|1475.25|1465.75|1473.75|1464.25|14
1740479610000|2025-02-25 10:33:30|1474.25|1464.75|1473.75|1464.25|1474.25|1464.75|1470.75|1461.25|15
1740479620000|2025-02-25 10:33:40|1472.75|1463.25|1471.75|1462.25|1473.25|1463.75|1470.75|1461.25|15
1740479630000|2025-02-25 10:33:50|1472.25|1462.75|1477.75|1468.25|1477.75|1468.25|1472.25|1462.75|9
1740479640000|2025-02-25 10:34:00|1477.25|1467.75|1475.75|1466.25|1477.25|1467.75|1473.75|1464.25|14
1740479650000|2025-02-25 10:34:10|1474.75|1465.25|1479.25|1469.75|1480.25|1470.75|1474.75|1465.25|16
1740479660000|2025-02-25 10:34:20|1478.75|1469.25|1476.75|1467.25|1479.75|1470.25|1476.75|1467.25|14
1740479670000|2025-02-25 10:34:30|1475.75|1466.25|1475.75|1466.25|1477.75|1468.25|1475.75|1466.25|16
1740479680000|2025-02-25 10:34:40|1476.25|1466.75|1475.75|1466.25|1477.25|1467.75|1475.75|1466.25|6
1740479690000|2025-02-25 10:34:50|1476.75|1467.25|1475.75|1466.25|1477.75|1468.25|1475.75|1466.25|11
1740479700000|2025-02-25 10:35:00|1475.25|1465.75|1474.75|1465.25|1475.75|1466.25|1472.75|1463.25|17
1740479710000|2025-02-25 10:35:10|1475.75|1466.25|1473.75|1464.25|1475.75|1466.25|1473.75|1464.25|11
1740479720000|2025-02-25 10:35:20|1473.25|1463.75|1472.75|1463.25|1473.75|1464.25|1471.75|1462.25|13
1740479730000|2025-02-25 10:35:30|1472.25|1462.75|1475.75|1466.25|1475.75|1466.25|1472.25|1462.75|16
1740479740000|2025-02-25 10:35:40|1476.75|1467.25|1474.25|1464.75|1476.75|1467.25|1474.25|1464.75|10
1740479750000|2025-02-25 10:35:50|1474.75|1465.25|1475.75|1466.25|1476.75|1467.25|1474.25|1464.75|13
1740479760000|2025-02-25 10:36:00|1474.75|1465.25|1478.75|1469.25|1478.75|1469.25|1474.75|1465.25|12
1740479770000|2025-02-25 10:36:10|1479.75|1470.25|1480.75|1471.25|1480.75|1471.25|1477.75|1468.25|10
1740479780000|2025-02-25 10:36:20|1481.25|1471.75|1479.75|1470.25|1481.25|1471.75|1478.75|1469.25|10
1740479790000|2025-02-25 10:36:30|1479.25|1469.75|1481.75|1472.25|1482.75|1473.25|1479.25|1469.75|9
1740479800000|2025-02-25 10:36:40|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1481.25|1471.75|6
1740479810000|2025-02-25 10:36:50|1481.25|1471.75|1481.25|1471.75|1481.75|1472.25|1481.25|1471.75|3
1740479820000|2025-02-25 10:37:00|1480.75|1471.25|1477.75|1468.25|1480.75|1471.25|1477.75|1468.25|20
1740479830000|2025-02-25 10:37:10|1478.25|1468.75|1478.25|1468.75|1479.25|1469.75|1477.25|1467.75|18
1740479840000|2025-02-25 10:37:20|1477.75|1468.25|1478.75|1469.25|1480.75|1471.25|1477.75|1468.25|18
1740479850000|2025-02-25 10:37:30|1479.25|1469.75|1478.75|1469.25|1480.75|1471.25|1478.75|1469.25|17
1740479860000|2025-02-25 10:37:40|1479.25|1469.75|1479.75|1470.25|1479.75|1470.25|1478.25|1468.75|13
1740479870000|2025-02-25 10:37:50|1480.25|1470.75|1482.25|1472.75|1482.25|1472.75|1480.25|1470.75|9
1740479880000|2025-02-25 10:38:00|1481.25|1471.75|1480.75|1471.25|1482.25|1472.75|1480.75|1471.25|10
1740479890000|2025-02-25 10:38:10|1479.75|1470.25|1479.25|1469.75|1479.75|1470.25|1478.25|1468.75|6
1740479900000|2025-02-25 10:38:20|1479.75|1470.25|1480.25|1470.75|1480.25|1470.75|1479.75|1470.25|6
1740479910000|2025-02-25 10:38:30|1480.75|1471.25|1479.75|1470.25|1480.75|1471.25|1479.25|1469.75|7
1740479920000|2025-02-25 10:38:40|1479.25|1469.75|1478.75|1469.25|1479.25|1469.75|1478.25|1468.75|4
1740479930000|2025-02-25 10:38:50|1478.25|1468.75|1478.75|1469.25|1478.75|1469.25|1478.25|1468.75|12
1740479940000|2025-02-25 10:39:00|1479.25|1469.75|1484.25|1474.75|1484.25|1474.75|1478.75|1469.25|12
1740479950000|2025-02-25 10:39:10|1483.75|1474.25|1482.75|1473.25|1483.75|1474.25|1480.25|1470.75|17
1740479960000|2025-02-25 10:39:20|1482.25|1472.75|1482.25|1472.75|1482.75|1473.25|1481.75|1472.25|4
1740479970000|2025-02-25 10:39:30|1481.25|1471.75|1481.25|1471.75|1481.75|1472.25|1481.25|1471.75|5
1740479980000|2025-02-25 10:39:40|1480.25|1470.75|1483.75|1474.25|1483.75|1474.25|1480.25|1470.75|7
1740479990000|2025-02-25 10:39:50|1484.25|1474.75|1484.25|1474.75|1484.75|1475.25|1484.25|1474.75|3
1740480000000|2025-02-25 10:40:00|1483.75|1474.25|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|3
1740480010000|2025-02-25 10:40:10|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1482.25|1472.75|10
1740480020000|2025-02-25 10:40:20|1483.25|1473.75|1480.75|1471.25|1483.25|1473.75|1480.75|1471.25|12
1740480030000|2025-02-25 10:40:30|1481.75|1472.25|1482.25|1472.75|1482.75|1473.25|1480.25|1470.75|12
1740480040000|2025-02-25 10:40:40|1481.75|1472.25|1480.75|1471.25|1481.75|1472.25|1480.75|1471.25|2
1740480050000|2025-02-25 10:40:50|1481.25|1471.75|1480.75|1471.25|1481.75|1472.25|1480.25|1470.75|8
1740480060000|2025-02-25 10:41:00|1481.25|1471.75|1479.75|1470.25|1481.25|1471.75|1479.75|1470.25|7
1740480070000|2025-02-25 10:41:10|1479.25|1469.75|1478.25|1468.75|1479.75|1470.25|1477.75|1468.25|7
1740480080000|2025-02-25 10:41:20|1477.75|1468.25|1478.75|1469.25|1480.75|1471.25|1477.75|1468.25|11
1740480090000|2025-02-25 10:41:30|1478.25|1468.75|1477.75|1468.25|1479.25|1469.75|1477.75|1468.25|7
1740480100000|2025-02-25 10:41:40|1478.75|1469.25|1477.75|1468.25|1478.75|1469.25|1477.75|1468.25|7
1740480110000|2025-02-25 10:41:50|1478.25|1468.75|1477.75|1468.25|1478.25|1468.75|1477.75|1468.25|2
1740480120000|2025-02-25 10:42:00|1476.75|1467.25|1475.25|1465.75|1477.75|1468.25|1474.75|1465.25|12
1740480130000|2025-02-25 10:42:10|1474.75|1465.25|1474.75|1465.25|1476.25|1466.75|1474.75|1465.25|9
1740480140000|2025-02-25 10:42:20|1475.25|1465.75|1475.25|1465.75|1475.75|1466.25|1474.75|1465.25|6
1740480150000|2025-02-25 10:42:30|1475.75|1466.25|1476.25|1466.75|1476.25|1466.75|1475.25|1465.75|4
1740480160000|2025-02-25 10:42:40|1475.75|1466.25|1476.75|1467.25|1476.75|1467.25|1475.75|1466.25|9
1740480170000|2025-02-25 10:42:50|1476.25|1466.75|1476.75|1467.25|1476.75|1467.25|1475.75|1466.25|4
1740480180000|2025-02-25 10:43:00|1477.75|1468.25|1477.25|1467.75|1477.75|1468.25|1476.75|1467.25|4
1740480190000|2025-02-25 10:43:10|1476.75|1467.25|1477.75|1468.25|1477.75|1468.25|1476.75|1467.25|3
1740480220000|2025-02-25 10:43:40|1477.25|1467.75|1474.25|1464.75|1477.25|1467.75|1474.25|1464.75|8
1740480230000|2025-02-25 10:43:50|1474.75|1465.25|1473.75|1464.25|1474.75|1465.25|1472.75|1463.25|9
1740480240000|2025-02-25 10:44:00|1472.75|1463.25|1472.75|1463.25|1473.25|1463.75|1472.75|1463.25|3
1740480250000|2025-02-25 10:44:10|1473.25|1463.75|1473.75|1464.25|1473.75|1464.25|1473.25|1463.75|2
1740480260000|2025-02-25 10:44:20|1474.75|1465.25|1473.25|1463.75|1474.75|1465.25|1472.75|1463.25|6
1740480270000|2025-02-25 10:44:30|1472.75|1463.25|1473.75|1464.25|1473.75|1464.25|1472.75|1463.25|3
1740480280000|2025-02-25 10:44:40|1473.25|1463.75|1471.75|1462.25|1473.25|1463.75|1471.75|1462.25|4
1740480290000|2025-02-25 10:44:50|1471.25|1461.75|1472.75|1463.25|1472.75|1463.25|1471.25|1461.75|6
1740480310000|2025-02-25 10:45:10|1472.25|1462.75|1471.75|1462.25|1472.25|1462.75|1471.75|1462.25|2
1740480320000|2025-02-25 10:45:20|1471.25|1461.75|1469.75|1460.25|1471.25|1461.75|1469.75|1460.25|4
1740480330000|2025-02-25 10:45:30|1469.25|1459.75|1467.75|1458.25|1469.25|1459.75|1466.25|1456.75|11
1740480340000|2025-02-25 10:45:40|1468.25|1458.75|1467.75|1458.25|1468.75|1459.25|1467.25|1457.75|7
1740480350000|2025-02-25 10:45:50|1468.25|1458.75|1466.75|1457.25|1468.25|1458.75|1466.75|1457.25|6
1740480360000|2025-02-25 10:46:00|1466.25|1456.75|1466.75|1457.25|1466.75|1457.25|1466.25|1456.75|8
1740480370000|2025-02-25 10:46:10|1467.25|1457.75|1465.75|1456.25|1467.75|1458.25|1465.75|1456.25|7
1740480380000|2025-02-25 10:46:20|1465.25|1455.75|1466.75|1457.25|1467.25|1457.75|1465.25|1455.75|8
1740480390000|2025-02-25 10:46:30|1466.25|1456.75|1467.75|1458.25|1468.25|1458.75|1465.75|1456.25|10
1740480400000|2025-02-25 10:46:40|1468.25|1458.75|1467.75|1458.25|1468.25|1458.75|1467.75|1458.25|2
1740480410000|2025-02-25 10:46:50|1468.25|1458.75|1468.75|1459.25|1468.75|1459.25|1467.75|1458.25|3
1740480420000|2025-02-25 10:47:00|1468.25|1458.75|1467.75|1458.25|1468.75|1459.25|1467.75|1458.25|4
1740480430000|2025-02-25 10:47:10|1468.25|1458.75|1470.75|1461.25|1470.75|1461.25|1468.25|1458.75|9
1740480440000|2025-02-25 10:47:20|1470.25|1460.75|1470.75|1461.25|1470.75|1461.25|1469.75|1460.25|6
1740480450000|2025-02-25 10:47:30|1471.25|1461.75|1470.75|1461.25|1471.25|1461.75|1469.75|1460.25|6
1740480460000|2025-02-25 10:47:40|1470.25|1460.75|1470.25|1460.75|1470.25|1460.75|1469.75|1460.25|5
1740480470000|2025-02-25 10:47:50|1470.75|1461.25|1472.75|1463.25|1473.25|1463.75|1470.75|1461.25|7
1740480480000|2025-02-25 10:48:00|1472.25|1462.75|1471.25|1461.75|1472.75|1463.25|1470.75|1461.25|7
1740480490000|2025-02-25 10:48:10|1470.75|1461.25|1470.75|1461.25|1471.25|1461.75|1470.75|1461.25|3
1740480500000|2025-02-25 10:48:20|1471.25|1461.75|1470.75|1461.25|1471.75|1462.25|1470.75|1461.25|3
1740480510000|2025-02-25 10:48:30|1471.25|1461.75|1471.75|1462.25|1472.25|1462.75|1470.75|1461.25|7
1740480520000|2025-02-25 10:48:40|1470.75|1461.25|1470.75|1461.25|1470.75|1461.25|1470.75|1461.25|1
1740480540000|2025-02-25 10:49:00|1470.25|1460.75|1469.75|1460.25|1470.25|1460.75|1469.75|1460.25|2
1740480550000|2025-02-25 10:49:10|1470.25|1460.75|1469.75|1460.25|1470.75|1461.25|1469.75|1460.25|4
1740480560000|2025-02-25 10:49:20|1470.25|1460.75|1469.75|1460.25|1470.25|1460.75|1469.75|1460.25|2
1740480570000|2025-02-25 10:49:30|1469.25|1459.75|1468.75|1459.25|1469.25|1459.75|1468.75|1459.25|2
1740480580000|2025-02-25 10:49:40|1468.25|1458.75|1467.25|1457.75|1468.25|1458.75|1467.25|1457.75|3
1740480590000|2025-02-25 10:49:50|1466.75|1457.25|1467.75|1458.25|1467.75|1458.25|1466.25|1456.75|15
1740480600000|2025-02-25 10:50:00|1466.75|1457.25|1466.75|1457.25|1467.25|1457.75|1466.25|1456.75|7
1740480610000|2025-02-25 10:50:10|1467.25|1457.75|1466.75|1457.25|1467.75|1458.25|1466.75|1457.25|6
1740480620000|2025-02-25 10:50:20|1467.75|1458.25|1467.25|1457.75|1467.75|1458.25|1466.75|1457.25|3
1740480630000|2025-02-25 10:50:30|1466.75|1457.25|1468.75|1459.25|1468.75|1459.25|1466.75|1457.25|9
1740480640000|2025-02-25 10:50:40|1468.25|1458.75|1468.75|1459.25|1469.25|1459.75|1468.25|1458.75|6
1740480660000|2025-02-25 10:51:00|1468.25|1458.75|1466.25|1456.75|1468.25|1458.75|1466.25|1456.75|9
1740480670000|2025-02-25 10:51:10|1465.75|1456.25|1467.25|1457.75|1467.75|1458.25|1465.75|1456.25|7
1740480680000|2025-02-25 10:51:20|1466.75|1457.25|1467.25|1457.75|1467.75|1458.25|1466.75|1457.25|8
1740480690000|2025-02-25 10:51:30|1466.75|1457.25|1466.75|1457.25|1466.75|1457.25|1466.75|1457.25|1
1740480700000|2025-02-25 10:51:40|1466.25|1456.75|1466.75|1457.25|1466.75|1457.25|1466.25|1456.75|2
1740480710000|2025-02-25 10:51:50|1467.75|1458.25|1468.75|1459.25|1468.75|1459.25|1466.75|1457.25|6
1740480720000|2025-02-25 10:52:00|1468.25|1458.75|1470.75|1461.25|1470.75|1461.25|1468.25|1458.75|11
1740480730000|2025-02-25 10:52:10|1470.25|1460.75|1472.75|1463.25|1472.75|1463.25|1470.25|1460.75|10
1740480740000|2025-02-25 10:52:20|1472.25|1462.75|1472.75|1463.25|1473.25|1463.75|1472.25|1462.75|4
1740480750000|2025-02-25 10:52:30|1472.25|1462.75|1472.75|1463.25|1472.75|1463.25|1471.75|1462.25|5
1740480760000|2025-02-25 10:52:40|1472.25|1462.75|1473.75|1464.25|1473.75|1464.25|1472.25|1462.75|3
1740480770000|2025-02-25 10:52:50|1473.25|1463.75|1471.75|1462.25|1473.75|1464.25|1471.75|1462.25|10
1740480780000|2025-02-25 10:53:00|1471.25|1461.75|1469.25|1459.75|1471.25|1461.75|1467.75|1458.25|10
1740480790000|2025-02-25 10:53:10|1469.75|1460.25|1469.25|1459.75|1469.75|1460.25|1469.25|1459.75|4
1740480800000|2025-02-25 10:53:20|1468.75|1459.25|1470.75|1461.25|1470.75|1461.25|1468.75|1459.25|9
1740480810000|2025-02-25 10:53:30|1470.25|1460.75|1470.75|1461.25|1470.75|1461.25|1470.25|1460.75|2
1740480820000|2025-02-25 10:53:40|1471.25|1461.75|1472.25|1462.75|1472.75|1463.25|1471.25|1461.75|5
1740480830000|2025-02-25 10:53:50|1471.75|1462.25|1472.75|1463.25|1473.75|1464.25|1471.75|1462.25|7
1740480840000|2025-02-25 10:54:00|1473.25|1463.75|1470.25|1460.75|1473.25|1463.75|1470.25|1460.75|10
1740480850000|2025-02-25 10:54:10|1470.75|1461.25|1470.75|1461.25|1471.25|1461.75|1470.75|1461.25|5
1740480860000|2025-02-25 10:54:20|1470.25|1460.75|1468.75|1459.25|1470.25|1460.75|1468.75|1459.25|12
1740480880000|2025-02-25 10:54:40|1468.25|1458.75|1467.75|1458.25|1468.25|1458.75|1466.75|1457.25|6
1740480890000|2025-02-25 10:54:50|1467.25|1457.75|1466.75|1457.25|1467.25|1457.75|1466.75|1457.25|2
1740480900000|2025-02-25 10:55:00|1467.25|1457.75|1467.25|1457.75|1468.75|1459.25|1467.25|1457.75|5
1740480910000|2025-02-25 10:55:10|1466.75|1457.25|1466.75|1457.25|1467.75|1458.25|1466.25|1456.75|8
1740480920000|2025-02-25 10:55:20|1467.25|1457.75|1468.25|1458.75|1468.25|1458.75|1467.25|1457.75|3
1740480930000|2025-02-25 10:55:30|1468.75|1459.25|1470.25|1460.75|1470.75|1461.25|1468.75|1459.25|6
1740480940000|2025-02-25 10:55:40|1470.75|1461.25|1470.75|1461.25|1470.75|1461.25|1469.75|1460.25|5
1740480950000|2025-02-25 10:55:50|1470.25|1460.75|1469.75|1460.25|1470.25|1460.75|1469.75|1460.25|2
1740480960000|2025-02-25 10:56:00|1469.25|1459.75|1468.75|1459.25|1469.75|1460.25|1468.75|1459.25|8
1740480970000|2025-02-25 10:56:10|1469.25|1459.75|1468.75|1459.25|1469.25|1459.75|1468.75|1459.25|2
1740480980000|2025-02-25 10:56:20|1469.25|1459.75|1469.75|1460.25|1469.75|1460.25|1469.25|1459.75|2
1740480990000|2025-02-25 10:56:30|1469.25|1459.75|1469.75|1460.25|1469.75|1460.25|1469.25|1459.75|4
1740481000000|2025-02-25 10:56:40|1470.25|1460.75|1470.75|1461.25|1470.75|1461.25|1469.75|1460.25|4
1740481010000|2025-02-25 10:56:50|1470.25|1460.75|1469.75|1460.25|1470.25|1460.75|1469.75|1460.25|2
1740481020000|2025-02-25 10:57:00|1469.25|1459.75|1468.75|1459.25|1469.75|1460.25|1467.75|1458.25|7
1740481030000|2025-02-25 10:57:10|1468.25|1458.75|1468.75|1459.25|1469.25|1459.75|1467.75|1458.25|10
1740481040000|2025-02-25 10:57:20|1468.25|1458.75|1468.25|1458.75|1468.75|1459.25|1468.25|1458.75|3
1740481050000|2025-02-25 10:57:30|1468.75|1459.25|1467.75|1458.25|1468.75|1459.25|1467.75|1458.25|5
1740481060000|2025-02-25 10:57:40|1468.25|1458.75|1467.75|1458.25|1468.25|1458.75|1467.25|1457.75|4
1740481070000|2025-02-25 10:57:50|1468.25|1458.75|1468.25|1458.75|1468.25|1458.75|1467.75|1458.25|5
1740481080000|2025-02-25 10:58:00|1468.75|1459.25|1466.75|1457.25|1468.75|1459.25|1466.75|1457.25|5
1740481090000|2025-02-25 10:58:10|1467.75|1458.25|1465.75|1456.25|1467.75|1458.25|1465.75|1456.25|7
1740481100000|2025-02-25 10:58:20|1465.25|1455.75|1464.75|1455.25|1465.75|1456.25|1464.75|1455.25|4
1740481110000|2025-02-25 10:58:30|1464.25|1454.75|1463.75|1454.25|1464.25|1454.75|1463.75|1454.25|2
1740481120000|2025-02-25 10:58:40|1464.25|1454.75|1464.75|1455.25|1464.75|1455.25|1464.25|1454.75|4
1740481130000|2025-02-25 10:58:50|1464.25|1454.75|1464.75|1455.25|1464.75|1455.25|1464.25|1454.75|4
1740481140000|2025-02-25 10:59:00|1464.25|1454.75|1463.75|1454.25|1464.25|1454.75|1463.75|1454.25|2
1740481150000|2025-02-25 10:59:10|1463.25|1453.75|1463.25|1453.75|1463.75|1454.25|1463.25|1453.75|3
1740481160000|2025-02-25 10:59:20|1462.75|1453.25|1462.75|1453.25|1462.75|1453.25|1462.75|1453.25|1
1740481170000|2025-02-25 10:59:30|1463.25|1453.75|1462.75|1453.25|1463.25|1453.75|1462.75|1453.25|2
1740481180000|2025-02-25 10:59:40|1463.75|1454.25|1462.75|1453.25|1463.75|1454.25|1462.75|1453.25|3
1740481190000|2025-02-25 10:59:50|1463.75|1454.25|1462.25|1452.75|1463.75|1454.25|1462.25|1452.75|3
1740481200000|2025-02-25 11:00:00|1462.75|1453.25|1460.75|1451.25|1462.75|1453.25|1460.75|1451.25|10
1740481210000|2025-02-25 11:00:10|1461.75|1452.25|1462.25|1452.75|1462.25|1452.75|1460.75|1451.25|9
1740481220000|2025-02-25 11:00:20|1461.75|1452.25|1461.75|1452.25|1462.75|1453.25|1461.25|1451.75|5
1740481230000|2025-02-25 11:00:30|1461.25|1451.75|1460.25|1450.75|1461.25|1451.75|1460.25|1450.75|5
1740481240000|2025-02-25 11:00:40|1459.75|1450.25|1460.25|1450.75|1460.75|1451.25|1459.75|1450.25|4
1740481250000|2025-02-25 11:00:50|1459.75|1450.25|1459.25|1449.75|1459.75|1450.25|1459.25|1449.75|2
1740481260000|2025-02-25 11:01:00|1459.75|1450.25|1458.75|1449.25|1459.75|1450.25|1458.25|1448.75|4
1740481270000|2025-02-25 11:01:10|1458.25|1448.75|1456.25|1446.75|1458.25|1448.75|1456.25|1446.75|4
1740481280000|2025-02-25 11:01:20|1456.75|1447.25|1456.75|1447.25|1457.75|1448.25|1456.75|1447.25|9
1740481290000|2025-02-25 11:01:30|1457.25|1447.75|1458.25|1448.75|1458.75|1449.25|1456.75|1447.25|10
1740481300000|2025-02-25 11:01:40|1457.75|1448.25|1456.25|1446.75|1457.75|1448.25|1455.75|1446.25|6
1740481310000|2025-02-25 11:01:50|1455.75|1446.25|1456.75|1447.25|1456.75|1447.25|1455.75|1446.25|6
1740481320000|2025-02-25 11:02:00|1456.25|1446.75|1453.75|1444.25|1456.25|1446.75|1453.75|1444.25|9
1740481330000|2025-02-25 11:02:10|1454.25|1444.75|1455.25|1445.75|1455.25|1445.75|1453.75|1444.25|9
1740481340000|2025-02-25 11:02:20|1454.75|1445.25|1453.75|1444.25|1454.75|1445.25|1453.75|1444.25|5
1740481360000|2025-02-25 11:02:40|1453.25|1443.75|1452.75|1443.25|1453.25|1443.75|1452.75|1443.25|2
1740481370000|2025-02-25 11:02:50|1453.25|1443.75|1452.25|1442.75|1453.25|1443.75|1452.25|1442.75|3
1740481380000|2025-02-25 11:03:00|1452.75|1443.25|1450.75|1441.25|1452.75|1443.25|1450.25|1440.75|8
1740481390000|2025-02-25 11:03:10|1450.25|1440.75|1451.75|1442.25|1451.75|1442.25|1450.25|1440.75|7
1740481400000|2025-02-25 11:03:20|1452.25|1442.75|1452.75|1443.25|1452.75|1443.25|1451.75|1442.25|14
1740481410000|2025-02-25 11:03:30|1453.25|1443.75|1454.75|1445.25|1454.75|1445.25|1453.25|1443.75|3
1740481420000|2025-02-25 11:03:40|1455.25|1445.75|1455.75|1446.25|1455.75|1446.25|1454.75|1445.25|4
1740481430000|2025-02-25 11:03:50|1456.75|1447.25|1454.75|1445.25|1456.75|1447.25|1454.75|1445.25|9
1740481440000|2025-02-25 11:04:00|1455.25|1445.75|1452.75|1443.25|1455.25|1445.75|1452.25|1442.75|6
1740481450000|2025-02-25 11:04:10|1452.25|1442.75|1451.75|1442.25|1452.75|1443.25|1451.25|1441.75|8
1740481460000|2025-02-25 11:04:20|1451.25|1441.75|1450.75|1441.25|1451.25|1441.75|1450.25|1440.75|4
1740481470000|2025-02-25 11:04:30|1451.25|1441.75|1450.75|1441.25|1451.25|1441.75|1450.75|1441.25|2
1740481490000|2025-02-25 11:04:50|1451.25|1441.75|1452.25|1442.75|1452.75|1443.25|1451.25|1441.75|5
1740481500000|2025-02-25 11:05:00|1452.75|1443.25|1452.75|1443.25|1452.75|1443.25|1452.25|1442.75|3
1740481510000|2025-02-25 11:05:10|1453.25|1443.75|1451.75|1442.25|1453.75|1444.25|1450.75|1441.25|10
1740481520000|2025-02-25 11:05:20|1450.75|1441.25|1450.75|1441.25|1451.25|1441.75|1450.75|1441.25|3
1740481530000|2025-02-25 11:05:30|1449.75|1440.25|1449.75|1440.25|1449.75|1440.25|1449.75|1440.25|1
1740481540000|2025-02-25 11:05:40|1449.25|1439.75|1449.75|1440.25|1449.75|1440.25|1449.25|1439.75|4
1740481550000|2025-02-25 11:05:50|1450.25|1440.75|1451.25|1441.75|1451.25|1441.75|1450.25|1440.75|7
1740481560000|2025-02-25 11:06:00|1450.75|1441.25|1449.25|1439.75|1450.75|1441.25|1449.25|1439.75|6
1740481570000|2025-02-25 11:06:10|1448.75|1439.25|1448.75|1439.25|1448.75|1439.25|1447.75|1438.25|6
1740481580000|2025-02-25 11:06:20|1448.25|1438.75|1447.75|1438.25|1448.25|1438.75|1447.75|1438.25|2
1740481590000|2025-02-25 11:06:30|1447.25|1437.75|1447.75|1438.25|1447.75|1438.25|1447.25|1437.75|6
1740481600000|2025-02-25 11:06:40|1447.25|1437.75|1447.75|1438.25|1447.75|1438.25|1447.25|1437.75|4
1740481610000|2025-02-25 11:06:50|1448.25|1438.75|1447.75|1438.25|1448.75|1439.25|1447.75|1438.25|5
1740481620000|2025-02-25 11:07:00|1448.25|1438.75|1448.75|1439.25|1449.25|1439.75|1447.75|1438.25|8
1740481630000|2025-02-25 11:07:10|1449.25|1439.75|1448.75|1439.25|1449.25|1439.75|1448.75|1439.25|2
1740481640000|2025-02-25 11:07:20|1449.25|1439.75|1449.75|1440.25|1450.25|1440.75|1448.75|1439.25|6
1740481650000|2025-02-25 11:07:30|1448.75|1439.25|1448.75|1439.25|1448.75|1439.25|1448.75|1439.25|1
1740481660000|2025-02-25 11:07:40|1449.25|1439.75|1448.75|1439.25|1449.75|1440.25|1448.75|1439.25|4
1740481670000|2025-02-25 11:07:50|1449.25|1439.75|1448.75|1439.25|1449.75|1440.25|1448.75|1439.25|6
1740481680000|2025-02-25 11:08:00|1448.25|1438.75|1447.75|1438.25|1448.25|1438.75|1446.25|1436.75|7
1740481690000|2025-02-25 11:08:10|1447.25|1437.75|1448.75|1439.25|1448.75|1439.25|1447.25|1437.75|4
1740481700000|2025-02-25 11:08:20|1449.25|1439.75|1450.75|1441.25|1450.75|1441.25|1449.25|1439.75|4
1740481710000|2025-02-25 11:08:30|1450.25|1440.75|1450.75|1441.25|1451.25|1441.75|1449.75|1440.25|7
1740481720000|2025-02-25 11:08:40|1450.25|1440.75|1449.75|1440.25|1450.25|1440.75|1449.25|1439.75|6
1740481730000|2025-02-25 11:08:50|1450.25|1440.75|1450.75|1441.25|1450.75|1441.25|1450.25|1440.75|2
1740481740000|2025-02-25 11:09:00|1450.25|1440.75|1449.75|1440.25|1450.75|1441.25|1447.75|1438.25|13
1740481750000|2025-02-25 11:09:10|1448.75|1439.25|1450.75|1441.25|1450.75|1441.25|1448.75|1439.25|5
1740481760000|2025-02-25 11:09:20|1451.75|1442.25|1451.75|1442.25|1452.75|1443.25|1451.75|1442.25|8
1740481770000|2025-02-25 11:09:30|1452.25|1442.75|1451.25|1441.75|1452.75|1443.25|1451.25|1441.75|10
1740481780000|2025-02-25 11:09:40|1451.75|1442.25|1450.75|1441.25|1451.75|1442.25|1450.75|1441.25|5
1740481790000|2025-02-25 11:09:50|1450.25|1440.75|1450.75|1441.25|1450.75|1441.25|1449.75|1440.25|5
1740481800000|2025-02-25 11:10:00|1450.25|1440.75|1449.75|1440.25|1450.25|1440.75|1448.75|1439.25|6
1740481810000|2025-02-25 11:10:10|1450.25|1440.75|1446.75|1437.25|1450.25|1440.75|1446.75|1437.25|9
1740481820000|2025-02-25 11:10:20|1447.25|1437.75|1445.75|1436.25|1447.25|1437.75|1445.75|1436.25|4
1740481830000|2025-02-25 11:10:30|1446.75|1437.25|1444.75|1435.25|1446.75|1437.25|1444.75|1435.25|4
1740481840000|2025-02-25 11:10:40|1445.25|1435.75|1446.75|1437.25|1446.75|1437.25|1445.25|1435.75|8
1740481850000|2025-02-25 11:10:50|1446.25|1436.75|1446.25|1436.75|1446.25|1436.75|1445.75|1436.25|3
1740481860000|2025-02-25 11:11:00|1445.75|1436.25|1445.75|1436.25|1446.75|1437.25|1445.25|1435.75|12
1740481870000|2025-02-25 11:11:10|1445.25|1435.75|1445.75|1436.25|1447.75|1438.25|1445.25|1435.75|11
1740481880000|2025-02-25 11:11:20|1446.75|1437.25|1447.75|1438.25|1447.75|1438.25|1445.75|1436.25|5
1740481890000|2025-02-25 11:11:30|1448.25|1438.75|1448.75|1439.25|1448.75|1439.25|1448.25|1438.75|2
1740481900000|2025-02-25 11:11:40|1449.75|1440.25|1449.75|1440.25|1450.75|1441.25|1448.75|1439.25|10
1740481910000|2025-02-25 11:11:50|1449.25|1439.75|1449.25|1439.75|1449.75|1440.25|1449.25|1439.75|5
1740481920000|2025-02-25 11:12:00|1448.25|1438.75|1448.75|1439.25|1448.75|1439.25|1447.25|1437.75|5
1740481930000|2025-02-25 11:12:10|1448.25|1438.75|1449.75|1440.25|1450.75|1441.25|1447.75|1438.25|10
1740481940000|2025-02-25 11:12:20|1450.75|1441.25|1449.25|1439.75|1450.75|1441.25|1449.25|1439.75|6
1740481950000|2025-02-25 11:12:30|1448.75|1439.25|1448.75|1439.25|1449.75|1440.25|1448.25|1438.75|6
1740481960000|2025-02-25 11:12:40|1449.25|1439.75|1450.75|1441.25|1450.75|1441.25|1449.25|1439.75|5
1740481970000|2025-02-25 11:12:50|1451.25|1441.75|1450.25|1440.75|1451.25|1441.75|1449.75|1440.25|13
1740481980000|2025-02-25 11:13:00|1449.75|1440.25|1450.75|1441.25|1451.75|1442.25|1448.75|1439.25|15
1740481990000|2025-02-25 11:13:10|1450.25|1440.75|1449.75|1440.25|1450.25|1440.75|1449.75|1440.25|2
1740482000000|2025-02-25 11:13:20|1449.25|1439.75|1449.25|1439.75|1449.75|1440.25|1448.75|1439.25|5
1740482010000|2025-02-25 11:13:30|1449.75|1440.25|1448.75|1439.25|1449.75|1440.25|1448.25|1438.75|7
1740482020000|2025-02-25 11:13:40|1448.25|1438.75|1447.75|1438.25|1448.75|1439.25|1447.75|1438.25|6
1740482030000|2025-02-25 11:13:50|1447.25|1437.75|1447.25|1437.75|1447.25|1437.75|1447.25|1437.75|1
1740482040000|2025-02-25 11:14:00|1447.75|1438.25|1445.75|1436.25|1447.75|1438.25|1445.75|1436.25|4
1740482050000|2025-02-25 11:14:10|1446.75|1437.25|1444.75|1435.25|1446.75|1437.25|1444.75|1435.25|10
1740482060000|2025-02-25 11:14:20|1445.25|1435.75|1444.75|1435.25|1445.75|1436.25|1444.75|1435.25|4
1740482070000|2025-02-25 11:14:30|1445.25|1435.75|1444.75|1435.25|1445.25|1435.75|1444.75|1435.25|4
1740482080000|2025-02-25 11:14:40|1445.25|1435.75|1444.75|1435.25|1445.25|1435.75|1444.75|1435.25|2
1740482090000|2025-02-25 11:14:50|1445.75|1436.25|1445.75|1436.25|1445.75|1436.25|1445.25|1435.75|3
1740482100000|2025-02-25 11:15:00|1445.25|1435.75|1445.75|1436.25|1445.75|1436.25|1444.75|1435.25|7
1740482110000|2025-02-25 11:15:10|1445.25|1435.75|1444.75|1435.25|1445.75|1436.25|1444.75|1435.25|7
1740482120000|2025-02-25 11:15:20|1444.25|1434.75|1443.25|1433.75|1444.25|1434.75|1443.25|1433.75|3
1740482130000|2025-02-25 11:15:30|1442.75|1433.25|1443.75|1434.25|1445.75|1436.25|1442.75|1433.25|12
1740482140000|2025-02-25 11:15:40|1444.25|1434.75|1443.75|1434.25|1444.25|1434.75|1443.25|1433.75|6
1740482150000|2025-02-25 11:15:50|1443.25|1433.75|1442.75|1433.25|1443.25|1433.75|1442.25|1432.75|4
1740482160000|2025-02-25 11:16:00|1443.75|1434.25|1442.25|1432.75|1443.75|1434.25|1441.75|1432.25|9
1740482170000|2025-02-25 11:16:10|1441.75|1432.25|1442.75|1433.25|1443.75|1434.25|1441.75|1432.25|10
1740482180000|2025-02-25 11:16:20|1442.25|1432.75|1441.25|1431.75|1442.25|1432.75|1441.25|1431.75|5
1740482190000|2025-02-25 11:16:30|1441.75|1432.25|1439.25|1429.75|1441.75|1432.25|1439.25|1429.75|7
1740482200000|2025-02-25 11:16:40|1439.75|1430.25|1439.75|1430.25|1440.75|1431.25|1439.75|1430.25|7
1740482210000|2025-02-25 11:16:50|1440.25|1430.75|1440.25|1430.75|1440.75|1431.25|1439.75|1430.25|8
1740482220000|2025-02-25 11:17:00|1439.75|1430.25|1439.75|1430.25|1441.25|1431.75|1439.75|1430.25|11
1740482230000|2025-02-25 11:17:10|1439.25|1429.75|1439.75|1430.25|1440.75|1431.25|1438.75|1429.25|8
1740482240000|2025-02-25 11:17:20|1439.25|1429.75|1439.75|1430.25|1439.75|1430.25|1439.25|1429.75|6
1740482250000|2025-02-25 11:17:30|1439.25|1429.75|1438.25|1428.75|1439.25|1429.75|1438.25|1428.75|3
1740482260000|2025-02-25 11:17:40|1438.75|1429.25|1438.75|1429.25|1438.75|1429.25|1438.75|1429.25|1
1740482270000|2025-02-25 11:17:50|1439.25|1429.75|1439.75|1430.25|1439.75|1430.25|1439.25|1429.75|2
1740482280000|2025-02-25 11:18:00|1440.25|1430.75|1439.75|1430.25|1440.75|1431.25|1438.75|1429.25|13
1740482290000|2025-02-25 11:18:10|1440.25|1430.75|1440.75|1431.25|1440.75|1431.25|1439.75|1430.25|6
1740482300000|2025-02-25 11:18:20|1441.25|1431.75|1441.25|1431.75|1442.25|1432.75|1441.25|1431.75|5
1740482310000|2025-02-25 11:18:30|1441.75|1432.25|1440.25|1430.75|1441.75|1432.25|1440.25|1430.75|8
1740482320000|2025-02-25 11:18:40|1439.75|1430.25|1440.75|1431.25|1441.25|1431.75|1439.75|1430.25|5
1740482330000|2025-02-25 11:18:50|1441.25|1431.75|1442.75|1433.25|1442.75|1433.25|1441.25|1431.75|9
1740482340000|2025-02-25 11:19:00|1442.25|1432.75|1441.75|1432.25|1442.75|1433.25|1441.75|1432.25|4
1740482350000|2025-02-25 11:19:10|1441.25|1431.75|1440.25|1430.75|1441.25|1431.75|1439.75|1430.25|9
1740482360000|2025-02-25 11:19:20|1439.75|1430.25|1440.25|1430.75|1440.75|1431.25|1439.25|1429.75|6
1740482370000|2025-02-25 11:19:30|1439.75|1430.25|1439.75|1430.25|1440.25|1430.75|1439.75|1430.25|3
1740482380000|2025-02-25 11:19:40|1439.25|1429.75|1437.75|1428.25|1439.25|1429.75|1437.75|1428.25|4
1740482390000|2025-02-25 11:19:50|1438.25|1428.75|1439.25|1429.75|1439.25|1429.75|1437.75|1428.25|5
1740482400000|2025-02-25 11:20:00|1438.75|1429.25|1438.75|1429.25|1439.25|1429.75|1438.75|1429.25|3
1740482410000|2025-02-25 11:20:10|1439.25|1429.75|1439.75|1430.25|1440.25|1430.75|1439.25|1429.75|6
1740482420000|2025-02-25 11:20:20|1440.25|1430.75|1439.75|1430.25|1440.75|1431.25|1439.75|1430.25|4
1740482430000|2025-02-25 11:20:30|1440.25|1430.75|1439.75|1430.25|1440.75|1431.25|1439.75|1430.25|6
1740482440000|2025-02-25 11:20:40|1440.75|1431.25|1441.25|1431.75|1441.25|1431.75|1440.75|1431.25|2
1740482450000|2025-02-25 11:20:50|1440.75|1431.25|1441.75|1432.25|1441.75|1432.25|1440.75|1431.25|3
1740482460000|2025-02-25 11:21:00|1441.25|1431.75|1439.75|1430.25|1441.25|1431.75|1439.75|1430.25|4
1740482470000|2025-02-25 11:21:10|1438.75|1429.25|1441.25|1431.75|1441.25|1431.75|1438.75|1429.25|10
1740482480000|2025-02-25 11:21:20|1440.75|1431.25|1437.75|1428.25|1440.75|1431.25|1437.75|1428.25|8
1740482490000|2025-02-25 11:21:30|1438.25|1428.75|1438.75|1429.25|1438.75|1429.25|1438.25|1428.75|4
1740482500000|2025-02-25 11:21:40|1438.25|1428.75|1439.75|1430.25|1439.75|1430.25|1438.25|1428.75|4
1740482510000|2025-02-25 11:21:50|1440.25|1430.75|1441.25|1431.75|1441.25|1431.75|1440.25|1430.75|7
1740482520000|2025-02-25 11:22:00|1441.75|1432.25|1442.75|1433.25|1442.75|1433.25|1441.25|1431.75|13
1740482530000|2025-02-25 11:22:10|1443.25|1433.75|1443.25|1433.75|1443.25|1433.75|1442.75|1433.25|7
1740482540000|2025-02-25 11:22:20|1443.75|1434.25|1443.75|1434.25|1443.75|1434.25|1442.75|1433.25|7
1740482550000|2025-02-25 11:22:30|1443.25|1433.75|1442.75|1433.25|1443.25|1433.75|1442.25|1432.75|10
1740482560000|2025-02-25 11:22:40|1442.25|1432.75|1442.75|1433.25|1442.75|1433.25|1442.25|1432.75|2
1740482570000|2025-02-25 11:22:50|1442.25|1432.75|1439.75|1430.25|1442.25|1432.75|1439.75|1430.25|10
1740482580000|2025-02-25 11:23:00|1438.75|1429.25|1438.75|1429.25|1438.75|1429.25|1438.75|1429.25|1
1740482590000|2025-02-25 11:23:10|1438.25|1428.75|1436.75|1427.25|1438.75|1429.25|1436.75|1427.25|8
1740482610000|2025-02-25 11:23:30|1437.25|1427.75|1437.75|1428.25|1437.75|1428.25|1437.25|1427.75|2
1740482620000|2025-02-25 11:23:40|1438.25|1428.75|1438.75|1429.25|1438.75|1429.25|1438.25|1428.75|2
1740482630000|2025-02-25 11:23:50|1438.25|1428.75|1436.75|1427.25|1438.25|1428.75|1436.75|1427.25|4
1740482640000|2025-02-25 11:24:00|1437.25|1427.75|1437.75|1428.25|1438.75|1429.25|1437.25|1427.75|10
1740482650000|2025-02-25 11:24:10|1437.25|1427.75|1436.25|1426.75|1437.25|1427.75|1436.25|1426.75|3
1740482660000|2025-02-25 11:24:20|1436.75|1427.25|1436.75|1427.25|1436.75|1427.25|1436.75|1427.25|1
1740482670000|2025-02-25 11:24:30|1436.25|1426.75|1435.75|1426.25|1436.25|1426.75|1434.75|1425.25|6
1740482680000|2025-02-25 11:24:40|1436.25|1426.75|1435.25|1425.75|1436.75|1427.25|1435.25|1425.75|4
1740482690000|2025-02-25 11:24:50|1435.75|1426.25|1435.25|1425.75|1435.75|1426.25|1434.75|1425.25|6
1740482700000|2025-02-25 11:25:00|1435.75|1426.25|1434.75|1425.25|1435.75|1426.25|1434.25|1424.75|6
1740482710000|2025-02-25 11:25:10|1435.25|1425.75|1434.75|1425.25|1435.25|1425.75|1434.75|1425.25|2
1740482720000|2025-02-25 11:25:20|1435.25|1425.75|1437.75|1428.25|1437.75|1428.25|1435.25|1425.75|8
1740482730000|2025-02-25 11:25:30|1437.25|1427.75|1436.75|1427.25|1437.25|1427.75|1435.75|1426.25|10
1740482740000|2025-02-25 11:25:40|1436.25|1426.75|1433.75|1424.25|1436.75|1427.25|1433.75|1424.25|10
1740482750000|2025-02-25 11:25:50|1434.75|1425.25|1434.75|1425.25|1434.75|1425.25|1434.25|1424.75|5
1740482760000|2025-02-25 11:26:00|1434.25|1424.75|1432.75|1423.25|1434.25|1424.75|1432.75|1423.25|3
1740482770000|2025-02-25 11:26:10|1433.75|1424.25|1434.75|1425.25|1434.75|1425.25|1433.75|1424.25|9
1740482780000|2025-02-25 11:26:20|1434.25|1424.75|1433.75|1424.25|1434.25|1424.75|1433.25|1423.75|4
1740482790000|2025-02-25 11:26:30|1434.75|1425.25|1434.75|1425.25|1434.75|1425.25|1434.25|1424.75|3
1740482810000|2025-02-25 11:26:50|1435.25|1425.75|1436.75|1427.25|1436.75|1427.25|1435.25|1425.75|6
1740482820000|2025-02-25 11:27:00|1437.75|1428.25|1437.75|1428.25|1438.75|1429.25|1437.25|1427.75|9
1740482830000|2025-02-25 11:27:10|1438.25|1428.75|1438.75|1429.25|1438.75|1429.25|1437.75|1428.25|6
1740482840000|2025-02-25 11:27:20|1439.75|1430.25|1439.75|1430.25|1439.75|1430.25|1439.25|1429.75|3
1740482850000|2025-02-25 11:27:30|1439.25|1429.75|1438.75|1429.25|1439.25|1429.75|1438.25|1428.75|4
1740482860000|2025-02-25 11:27:40|1439.25|1429.75|1437.75|1428.25|1439.25|1429.75|1437.75|1428.25|4
1740482870000|2025-02-25 11:27:50|1437.25|1427.75|1436.25|1426.75|1437.75|1428.25|1436.25|1426.75|5
1740482880000|2025-02-25 11:28:00|1435.75|1426.25|1435.75|1426.25|1435.75|1426.25|1434.75|1425.25|4
1740482890000|2025-02-25 11:28:10|1435.25|1425.75|1435.75|1426.25|1435.75|1426.25|1435.25|1425.75|4
1740482900000|2025-02-25 11:28:20|1435.25|1425.75|1434.75|1425.25|1435.25|1425.75|1434.25|1424.75|4
1740482910000|2025-02-25 11:28:30|1434.25|1424.75|1434.75|1425.25|1434.75|1425.25|1434.25|1424.75|2
1740482920000|2025-02-25 11:28:40|1433.75|1424.25|1433.75|1424.25|1433.75|1424.25|1433.75|1424.25|1
1740482930000|2025-02-25 11:28:50|1434.25|1424.75|1435.75|1426.25|1435.75|1426.25|1434.25|1424.75|4
1740482940000|2025-02-25 11:29:00|1435.25|1425.75|1434.25|1424.75|1435.25|1425.75|1434.25|1424.75|3
1740482950000|2025-02-25 11:29:10|1433.75|1424.25|1436.75|1427.25|1436.75|1427.25|1433.75|1424.25|7
1740482960000|2025-02-25 11:29:20|1436.25|1426.75|1436.75|1427.25|1436.75|1427.25|1436.25|1426.75|6
1740482970000|2025-02-25 11:29:30|1436.25|1426.75|1434.75|1425.25|1436.25|1426.75|1434.25|1424.75|5
1740482980000|2025-02-25 11:29:40|1433.75|1424.25|1436.75|1427.25|1436.75|1427.25|1433.75|1424.25|9
1740482990000|2025-02-25 11:29:50|1437.25|1427.75|1435.75|1426.25|1437.25|1427.75|1435.75|1426.25|6
1740483000000|2025-02-25 11:30:00|1436.75|1427.25|1438.25|1428.75|1438.25|1428.75|1435.75|1426.25|8
1740483010000|2025-02-25 11:30:10|1438.75|1429.25|1439.25|1429.75|1439.25|1429.75|1438.75|1429.25|6
1740483020000|2025-02-25 11:30:20|1439.75|1430.25|1438.75|1429.25|1440.25|1430.75|1438.25|1428.75|12
1740483030000|2025-02-25 11:30:30|1439.25|1429.75|1440.25|1430.75|1440.25|1430.75|1438.75|1429.25|8
1740483040000|2025-02-25 11:30:40|1440.75|1431.25|1440.75|1431.25|1440.75|1431.25|1440.75|1431.25|1
1740483050000|2025-02-25 11:30:50|1441.25|1431.75|1440.75|1431.25|1441.25|1431.75|1440.25|1430.75|6
1740483060000|2025-02-25 11:31:00|1440.25|1430.75|1441.75|1432.25|1441.75|1432.25|1439.25|1429.75|9
1740483070000|2025-02-25 11:31:10|1442.25|1432.75|1442.25|1432.75|1442.25|1432.75|1441.25|1431.75|5
1740483080000|2025-02-25 11:31:20|1441.75|1432.25|1440.75|1431.25|1441.75|1432.25|1439.75|1430.25|8
1740483090000|2025-02-25 11:31:30|1441.25|1431.75|1440.25|1430.75|1441.25|1431.75|1440.25|1430.75|5
1740483100000|2025-02-25 11:31:40|1440.75|1431.25|1440.75|1431.25|1440.75|1431.25|1440.25|1430.75|3
1740483110000|2025-02-25 11:31:50|1440.25|1430.75|1440.75|1431.25|1440.75|1431.25|1440.25|1430.75|6
1740483120000|2025-02-25 11:32:00|1440.25|1430.75|1437.75|1428.25|1440.25|1430.75|1437.75|1428.25|10
1740483130000|2025-02-25 11:32:10|1437.25|1427.75|1438.75|1429.25|1438.75|1429.25|1437.25|1427.75|4
1740483140000|2025-02-25 11:32:20|1439.25|1429.75|1441.25|1431.75|1441.25|1431.75|1439.25|1429.75|9
1740483150000|2025-02-25 11:32:30|1440.75|1431.25|1439.75|1430.25|1441.75|1432.25|1439.75|1430.25|10
1740483160000|2025-02-25 11:32:40|1440.75|1431.25|1442.75|1433.25|1443.25|1433.75|1440.75|1431.25|8
1740483170000|2025-02-25 11:32:50|1442.25|1432.75|1441.75|1432.25|1442.25|1432.75|1441.25|1431.75|4
1740483180000|2025-02-25 11:33:00|1441.25|1431.75|1440.75|1431.25|1441.75|1432.25|1440.75|1431.25|6
1740483190000|2025-02-25 11:33:10|1440.25|1430.75|1440.75|1431.25|1441.75|1432.25|1440.25|1430.75|9
1740483200000|2025-02-25 11:33:20|1440.25|1430.75|1438.75|1429.25|1440.25|1430.75|1438.25|1428.75|8
1740483210000|2025-02-25 11:33:30|1439.25|1429.75|1438.25|1428.75|1439.75|1430.25|1437.75|1428.25|11
1740483220000|2025-02-25 11:33:40|1436.75|1427.25|1436.75|1427.25|1436.75|1427.25|1436.75|1427.25|1
1740483230000|2025-02-25 11:33:50|1437.25|1427.75|1437.75|1428.25|1439.25|1429.75|1437.25|1427.75|8
1740483240000|2025-02-25 11:34:00|1437.25|1427.75|1437.25|1427.75|1437.25|1427.75|1436.25|1426.75|5
1740483250000|2025-02-25 11:34:10|1437.75|1428.25|1436.75|1427.25|1438.75|1429.25|1436.75|1427.25|8
1740483260000|2025-02-25 11:34:20|1437.25|1427.75|1438.25|1428.75|1438.75|1429.25|1437.25|1427.75|11
1740483270000|2025-02-25 11:34:30|1438.75|1429.25|1438.25|1428.75|1438.75|1429.25|1438.25|1428.75|4
1740483280000|2025-02-25 11:34:40|1438.75|1429.25|1438.75|1429.25|1438.75|1429.25|1438.75|1429.25|1
1740483290000|2025-02-25 11:34:50|1439.25|1429.75|1438.75|1429.25|1439.25|1429.75|1438.75|1429.25|2
1740483300000|2025-02-25 11:35:00|1439.25|1429.75|1441.75|1432.25|1442.25|1432.75|1439.25|1429.75|12
1740483310000|2025-02-25 11:35:10|1441.25|1431.75|1441.25|1431.75|1441.75|1432.25|1440.25|1430.75|11
1740483320000|2025-02-25 11:35:20|1440.75|1431.25|1439.75|1430.25|1441.75|1432.25|1439.75|1430.25|11
1740483330000|2025-02-25 11:35:30|1440.25|1430.75|1438.75|1429.25|1440.75|1431.25|1438.75|1429.25|8
1740483340000|2025-02-25 11:35:40|1438.25|1428.75|1436.75|1427.25|1438.25|1428.75|1436.75|1427.25|8
1740483350000|2025-02-25 11:35:50|1437.25|1427.75|1436.75|1427.25|1437.25|1427.75|1436.75|1427.25|4
1740483360000|2025-02-25 11:36:00|1437.25|1427.75|1439.75|1430.25|1439.75|1430.25|1436.75|1427.25|10
1740483370000|2025-02-25 11:36:10|1440.25|1430.75|1440.75|1431.25|1440.75|1431.25|1439.75|1430.25|6
1740483380000|2025-02-25 11:36:20|1441.25|1431.75|1440.75|1431.25|1441.25|1431.75|1440.25|1430.75|4
1740483390000|2025-02-25 11:36:30|1441.25|1431.75|1442.25|1432.75|1442.75|1433.25|1441.25|1431.75|6
1740483400000|2025-02-25 11:36:40|1441.75|1432.25|1442.75|1433.25|1442.75|1433.25|1441.75|1432.25|3
1740483410000|2025-02-25 11:36:50|1442.25|1432.75|1442.75|1433.25|1442.75|1433.25|1441.75|1432.25|4
1740483420000|2025-02-25 11:37:00|1442.25|1432.75|1441.75|1432.25|1442.75|1433.25|1440.75|1431.25|10
1740483430000|2025-02-25 11:37:10|1441.25|1431.75|1441.75|1432.25|1441.75|1432.25|1440.25|1430.75|6
1740483440000|2025-02-25 11:37:20|1441.25|1431.75|1439.75|1430.25|1441.25|1431.75|1439.75|1430.25|4
1740483450000|2025-02-25 11:37:30|1440.25|1430.75|1441.75|1432.25|1441.75|1432.25|1439.75|1430.25|6
1740483460000|2025-02-25 11:37:40|1442.25|1432.75|1442.75|1433.25|1442.75|1433.25|1442.25|1432.75|2
1740483470000|2025-02-25 11:37:50|1443.25|1433.75|1443.75|1434.25|1443.75|1434.25|1442.75|1433.25|10
1740483480000|2025-02-25 11:38:00|1444.25|1434.75|1441.75|1432.25|1444.75|1435.25|1441.75|1432.25|12
1740483490000|2025-02-25 11:38:10|1442.25|1432.75|1445.75|1436.25|1445.75|1436.25|1442.25|1432.75|10
1740483500000|2025-02-25 11:38:20|1446.25|1436.75|1447.75|1438.25|1448.25|1438.75|1445.75|1436.25|10
1740483510000|2025-02-25 11:38:30|1447.25|1437.75|1448.25|1438.75|1448.25|1438.75|1446.75|1437.25|11
1740483520000|2025-02-25 11:38:40|1447.75|1438.25|1448.75|1439.25|1448.75|1439.25|1447.75|1438.25|7
1740483530000|2025-02-25 11:38:50|1448.25|1438.75|1447.75|1438.25|1448.25|1438.75|1447.75|1438.25|2
1740483540000|2025-02-25 11:39:00|1447.25|1437.75|1447.25|1437.75|1447.75|1438.25|1446.75|1437.25|7
1740483550000|2025-02-25 11:39:10|1447.75|1438.25|1447.75|1438.25|1448.25|1438.75|1447.75|1438.25|5
1740483560000|2025-02-25 11:39:20|1447.25|1437.75|1449.25|1439.75|1449.25|1439.75|1447.25|1437.75|7
1740483570000|2025-02-25 11:39:30|1449.75|1440.25|1449.75|1440.25|1450.25|1440.75|1449.75|1440.25|5
1740483580000|2025-02-25 11:39:40|1450.25|1440.75|1452.25|1442.75|1452.25|1442.75|1450.25|1440.75|5
1740483590000|2025-02-25 11:39:50|1451.75|1442.25|1453.25|1443.75|1453.25|1443.75|1451.75|1442.25|6
1740483600000|2025-02-25 11:40:00|1453.75|1444.25|1456.25|1446.75|1456.75|1447.25|1453.75|1444.25|13
1740483610000|2025-02-25 11:40:10|1455.75|1446.25|1455.75|1446.25|1456.25|1446.75|1454.75|1445.25|10
1740483620000|2025-02-25 11:40:20|1456.25|1446.75|1460.25|1450.75|1460.25|1450.75|1456.25|1446.75|11
1740483630000|2025-02-25 11:40:30|1460.75|1451.25|1458.75|1449.25|1460.75|1451.25|1458.25|1448.75|10
1740483640000|2025-02-25 11:40:40|1458.25|1448.75|1458.75|1449.25|1459.25|1449.75|1457.25|1447.75|13
1740483650000|2025-02-25 11:40:50|1457.75|1448.25|1459.75|1450.25|1459.75|1450.25|1457.75|1448.25|5
1740483660000|2025-02-25 11:41:00|1460.25|1450.75|1461.75|1452.25|1461.75|1452.25|1459.25|1449.75|11
1740483670000|2025-02-25 11:41:10|1461.25|1451.75|1460.25|1450.75|1461.25|1451.75|1458.75|1449.25|13
1740483680000|2025-02-25 11:41:20|1459.75|1450.25|1459.75|1450.25|1459.75|1450.25|1459.25|1449.75|3
1740483690000|2025-02-25 11:41:30|1459.25|1449.75|1458.75|1449.25|1459.25|1449.75|1457.75|1448.25|6
1740483700000|2025-02-25 11:41:40|1458.25|1448.75|1457.25|1447.75|1458.25|1448.75|1456.75|1447.25|9
1740483710000|2025-02-25 11:41:50|1457.75|1448.25|1459.25|1449.75|1459.75|1450.25|1457.75|1448.25|10
1740483720000|2025-02-25 11:42:00|1459.75|1450.25|1459.75|1450.25|1459.75|1450.25|1457.75|1448.25|11
1740483730000|2025-02-25 11:42:10|1460.25|1450.75|1461.75|1452.25|1461.75|1452.25|1460.25|1450.75|4
1740483740000|2025-02-25 11:42:20|1461.25|1451.75|1460.25|1450.75|1461.25|1451.75|1459.75|1450.25|5
1740483750000|2025-02-25 11:42:30|1459.75|1450.25|1460.25|1450.75|1460.75|1451.25|1459.75|1450.25|4
1740483760000|2025-02-25 11:42:40|1459.75|1450.25|1459.25|1449.75|1459.75|1450.25|1458.75|1449.25|8
1740483770000|2025-02-25 11:42:50|1458.75|1449.25|1458.25|1448.75|1458.75|1449.25|1457.75|1448.25|8
1740483780000|2025-02-25 11:43:00|1457.75|1448.25|1456.75|1447.25|1458.25|1448.75|1456.75|1447.25|11
1740483790000|2025-02-25 11:43:10|1457.75|1448.25|1457.75|1448.25|1458.25|1448.75|1457.75|1448.25|9
1740483800000|2025-02-25 11:43:20|1458.25|1448.75|1459.75|1450.25|1459.75|1450.25|1458.25|1448.75|10
1740483810000|2025-02-25 11:43:30|1460.25|1450.75|1460.25|1450.75|1460.25|1450.75|1460.25|1450.75|1
1740483820000|2025-02-25 11:43:40|1461.25|1451.75|1461.75|1452.25|1461.75|1452.25|1461.25|1451.75|6
1740483830000|2025-02-25 11:43:50|1461.25|1451.75|1462.25|1452.75|1462.25|1452.75|1459.75|1450.25|10
1740483840000|2025-02-25 11:44:00|1461.75|1452.25|1462.75|1453.25|1463.25|1453.75|1461.75|1452.25|7
1740483850000|2025-02-25 11:44:10|1462.25|1452.75|1462.25|1452.75|1463.75|1454.25|1462.25|1452.75|9
1740483860000|2025-02-25 11:44:20|1461.75|1452.25|1461.75|1452.25|1461.75|1452.25|1461.75|1452.25|1
1740483870000|2025-02-25 11:44:30|1462.75|1453.25|1462.75|1453.25|1463.25|1453.75|1462.75|1453.25|3
1740483880000|2025-02-25 11:44:40|1463.25|1453.75|1462.75|1453.25|1463.25|1453.75|1462.75|1453.25|2
1740483890000|2025-02-25 11:44:50|1462.25|1452.75|1462.75|1453.25|1462.75|1453.25|1461.75|1452.25|4
1740483900000|2025-02-25 11:45:00|1463.25|1453.75|1461.75|1452.25|1463.25|1453.75|1461.75|1452.25|6
1740483910000|2025-02-25 11:45:10|1461.25|1451.75|1461.75|1452.25|1462.75|1453.25|1461.25|1451.75|5
1740483920000|2025-02-25 11:45:20|1462.25|1452.75|1464.25|1454.75|1464.75|1455.25|1462.25|1452.75|9
1740483930000|2025-02-25 11:45:30|1463.75|1454.25|1464.25|1454.75|1464.25|1454.75|1462.75|1453.25|8
1740483940000|2025-02-25 11:45:40|1463.75|1454.25|1464.25|1454.75|1464.25|1454.75|1463.75|1454.25|4
1740483950000|2025-02-25 11:45:50|1464.75|1455.25|1466.25|1456.75|1466.25|1456.75|1464.75|1455.25|6
1740483960000|2025-02-25 11:46:00|1465.75|1456.25|1468.75|1459.25|1468.75|1459.25|1464.25|1454.75|12
1740483970000|2025-02-25 11:46:10|1468.25|1458.75|1467.75|1458.25|1468.75|1459.25|1467.75|1458.25|5
1740483980000|2025-02-25 11:46:20|1466.75|1457.25|1466.75|1457.25|1469.25|1459.75|1466.75|1457.25|10
1740483990000|2025-02-25 11:46:30|1465.75|1456.25|1468.75|1459.25|1468.75|1459.25|1464.75|1455.25|14
1740484000000|2025-02-25 11:46:40|1468.25|1458.75|1468.75|1459.25|1468.75|1459.25|1468.25|1458.75|2
1740484020000|2025-02-25 11:47:00|1469.25|1459.75|1469.75|1460.25|1469.75|1460.25|1468.75|1459.25|4
1740484030000|2025-02-25 11:47:10|1469.25|1459.75|1469.75|1460.25|1470.75|1461.25|1468.75|1459.25|10
1740484040000|2025-02-25 11:47:20|1468.75|1459.25|1471.75|1462.25|1471.75|1462.25|1468.25|1458.75|11
1740484050000|2025-02-25 11:47:30|1472.25|1462.75|1472.25|1462.75|1472.25|1462.75|1471.25|1461.75|9
1740484060000|2025-02-25 11:47:40|1471.75|1462.25|1472.75|1463.25|1472.75|1463.25|1471.75|1462.25|3
1740484070000|2025-02-25 11:47:50|1472.25|1462.75|1472.75|1463.25|1472.75|1463.25|1471.75|1462.25|4
1740484080000|2025-02-25 11:48:00|1473.25|1463.75|1472.75|1463.25|1473.25|1463.75|1471.75|1462.25|5
1740484090000|2025-02-25 11:48:10|1472.25|1462.75|1473.75|1464.25|1473.75|1464.25|1471.75|1462.25|10
1740484100000|2025-02-25 11:48:20|1474.25|1464.75|1473.75|1464.25|1474.25|1464.75|1473.25|1463.75|4
1740484110000|2025-02-25 11:48:30|1474.25|1464.75|1477.25|1467.75|1478.25|1468.75|1474.25|1464.75|13
1740484120000|2025-02-25 11:48:40|1477.75|1468.25|1480.25|1470.75|1480.25|1470.75|1475.75|1466.25|20
1740484130000|2025-02-25 11:48:50|1481.75|1472.25|1480.75|1471.25|1482.25|1472.75|1480.75|1471.25|11
1740484140000|2025-02-25 11:49:00|1480.25|1470.75|1478.75|1469.25|1480.75|1471.25|1478.25|1468.75|10
1740484150000|2025-02-25 11:49:10|1478.25|1468.75|1478.25|1468.75|1479.75|1470.25|1477.75|1468.25|13
1740484160000|2025-02-25 11:49:20|1477.75|1468.25|1478.75|1469.25|1479.25|1469.75|1477.75|1468.25|9
1740484170000|2025-02-25 11:49:30|1479.25|1469.75|1479.75|1470.25|1480.25|1470.75|1479.25|1469.75|4
1740484180000|2025-02-25 11:49:40|1479.25|1469.75|1477.75|1468.25|1479.25|1469.75|1476.75|1467.25|9
1740484190000|2025-02-25 11:49:50|1478.25|1468.75|1478.75|1469.25|1479.25|1469.75|1478.25|1468.75|4
1740484200000|2025-02-25 11:50:00|1479.25|1469.75|1481.75|1472.25|1481.75|1472.25|1478.25|1468.75|20
1740484210000|2025-02-25 11:50:10|1481.25|1471.75|1478.75|1469.25|1481.25|1471.75|1478.75|1469.25|6
1740484220000|2025-02-25 11:50:20|1479.25|1469.75|1478.75|1469.25|1479.75|1470.25|1478.25|1468.75|8
1740484230000|2025-02-25 11:50:30|1479.25|1469.75|1481.25|1471.75|1481.75|1472.25|1479.25|1469.75|9
1740484240000|2025-02-25 11:50:40|1480.75|1471.25|1479.75|1470.25|1480.75|1471.25|1478.25|1468.75|9
1740484250000|2025-02-25 11:50:50|1480.25|1470.75|1480.75|1471.25|1480.75|1471.25|1478.75|1469.25|8
1740484260000|2025-02-25 11:51:00|1480.25|1470.75|1479.75|1470.25|1480.75|1471.25|1479.75|1470.25|4
1740484270000|2025-02-25 11:51:10|1479.25|1469.75|1481.75|1472.25|1481.75|1472.25|1478.75|1469.25|13
1740484280000|2025-02-25 11:51:20|1482.75|1473.25|1481.75|1472.25|1482.75|1473.25|1481.75|1472.25|5
1740484290000|2025-02-25 11:51:30|1481.25|1471.75|1481.25|1471.75|1481.25|1471.75|1480.25|1470.75|11
1740484300000|2025-02-25 11:51:40|1480.75|1471.25|1478.75|1469.25|1480.75|1471.25|1478.75|1469.25|8
1740484310000|2025-02-25 11:51:50|1479.25|1469.75|1479.25|1469.75|1479.75|1470.25|1478.75|1469.25|9
1740484320000|2025-02-25 11:52:00|1479.75|1470.25|1477.75|1468.25|1479.75|1470.25|1477.25|1467.75|10
1740484330000|2025-02-25 11:52:10|1478.25|1468.75|1481.25|1471.75|1481.25|1471.75|1477.75|1468.25|11
1740484340000|2025-02-25 11:52:20|1481.75|1472.25|1479.75|1470.25|1481.75|1472.25|1479.25|1469.75|10
1740484350000|2025-02-25 11:52:30|1479.25|1469.75|1479.75|1470.25|1479.75|1470.25|1479.25|1469.75|2
1740484360000|2025-02-25 11:52:40|1480.25|1470.75|1480.75|1471.25|1481.25|1471.75|1480.25|1470.75|4
1740484370000|2025-02-25 11:52:50|1480.25|1470.75|1481.75|1472.25|1481.75|1472.25|1480.25|1470.75|4
1740484380000|2025-02-25 11:53:00|1481.25|1471.75|1483.25|1473.75|1483.75|1474.25|1480.75|1471.25|10
1740484390000|2025-02-25 11:53:10|1482.75|1473.25|1483.25|1473.75|1483.75|1474.25|1482.75|1473.25|6
1740484400000|2025-02-25 11:53:20|1482.75|1473.25|1483.75|1474.25|1483.75|1474.25|1482.75|1473.25|5
1740484410000|2025-02-25 11:53:30|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1482.75|1473.25|4
1740484420000|2025-02-25 11:53:40|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1
1740484430000|2025-02-25 11:53:50|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1
1740484440000|2025-02-25 11:54:00|1484.25|1474.75|1482.25|1472.75|1484.25|1474.75|1480.75|1471.25|11
1740484450000|2025-02-25 11:54:10|1481.75|1472.25|1482.75|1473.25|1483.75|1474.25|1481.75|1472.25|7
1740484460000|2025-02-25 11:54:20|1483.25|1473.75|1482.75|1473.25|1483.75|1474.25|1481.25|1471.75|14
1740484470000|2025-02-25 11:54:30|1483.25|1473.75|1481.75|1472.25|1483.25|1473.75|1481.75|1472.25|6
1740484480000|2025-02-25 11:54:40|1482.25|1472.75|1483.75|1474.25|1483.75|1474.25|1482.25|1472.75|10
1740484500000|2025-02-25 11:55:00|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1481.75|1472.25|7
1740484510000|2025-02-25 11:55:10|1483.25|1473.75|1484.25|1474.75|1484.25|1474.75|1483.25|1473.75|5
1740484520000|2025-02-25 11:55:20|1483.75|1474.25|1484.25|1474.75|1484.25|1474.75|1483.75|1474.25|2
1740484530000|2025-02-25 11:55:30|1484.75|1475.25|1486.25|1476.75|1486.25|1476.75|1484.75|1475.25|4
1740484540000|2025-02-25 11:55:40|1485.75|1476.25|1487.75|1478.25|1487.75|1478.25|1485.75|1476.25|6
1740484550000|2025-02-25 11:55:50|1487.25|1477.75|1487.75|1478.25|1487.75|1478.25|1487.25|1477.75|6
1740484560000|2025-02-25 11:56:00|1487.25|1477.75|1486.75|1477.25|1487.75|1478.25|1486.25|1476.75|8
1740484570000|2025-02-25 11:56:10|1487.25|1477.75|1486.75|1477.25|1488.25|1478.75|1485.75|1476.25|12
1740484580000|2025-02-25 11:56:20|1486.25|1476.75|1485.75|1476.25|1486.25|1476.75|1485.25|1475.75|4
1740484590000|2025-02-25 11:56:30|1486.75|1477.25|1487.75|1478.25|1488.75|1479.25|1486.75|1477.25|6
1740484600000|2025-02-25 11:56:40|1487.25|1477.75|1488.75|1479.25|1489.25|1479.75|1487.25|1477.75|6
1740484610000|2025-02-25 11:56:50|1489.25|1479.75|1491.25|1481.75|1491.25|1481.75|1488.75|1479.25|7
1740484620000|2025-02-25 11:57:00|1491.75|1482.25|1491.75|1482.25|1491.75|1482.25|1491.25|1481.75|3
1740484630000|2025-02-25 11:57:10|1492.25|1482.75|1491.75|1482.25|1492.75|1483.25|1491.75|1482.25|4
1740484640000|2025-02-25 11:57:20|1491.25|1481.75|1491.75|1482.25|1492.75|1483.25|1491.25|1481.75|7
1740484650000|2025-02-25 11:57:30|1491.25|1481.75|1491.75|1482.25|1491.75|1482.25|1490.75|1481.25|6
1740484660000|2025-02-25 11:57:40|1491.25|1481.75|1491.75|1482.25|1491.75|1482.25|1490.75|1481.25|5
1740484670000|2025-02-25 11:57:50|1491.25|1481.75|1491.25|1481.75|1491.25|1481.75|1490.75|1481.25|3
1740484680000|2025-02-25 11:58:00|1490.75|1481.25|1490.75|1481.25|1491.25|1481.75|1489.75|1480.25|7
1740484690000|2025-02-25 11:58:10|1489.75|1480.25|1488.75|1479.25|1489.75|1480.25|1488.25|1478.75|8
1740484700000|2025-02-25 11:58:20|1488.25|1478.75|1487.75|1478.25|1488.75|1479.25|1487.25|1477.75|8
1740484710000|2025-02-25 11:58:30|1488.75|1479.25|1488.75|1479.25|1489.75|1480.25|1488.75|1479.25|9
1740484720000|2025-02-25 11:58:40|1488.25|1478.75|1488.75|1479.25|1488.75|1479.25|1486.75|1477.25|8
1740484730000|2025-02-25 11:58:50|1489.25|1479.75|1488.75|1479.25|1489.25|1479.75|1487.75|1478.25|5
1740484740000|2025-02-25 11:59:00|1488.25|1478.75|1487.25|1477.75|1488.75|1479.25|1487.25|1477.75|7
1740484750000|2025-02-25 11:59:10|1486.75|1477.25|1487.75|1478.25|1488.25|1478.75|1486.75|1477.25|5
1740484760000|2025-02-25 11:59:20|1487.25|1477.75|1487.75|1478.25|1487.75|1478.25|1486.75|1477.25|6
1740484770000|2025-02-25 11:59:30|1488.25|1478.75|1488.25|1478.75|1488.25|1478.75|1487.75|1478.25|3
1740484780000|2025-02-25 11:59:40|1488.75|1479.25|1487.75|1478.25|1488.75|1479.25|1487.75|1478.25|3
1740484790000|2025-02-25 11:59:50|1487.25|1477.75|1488.75|1479.25|1488.75|1479.25|1487.25|1477.75|4
1740484800000|2025-02-25 12:00:00|1487.75|1478.25|1486.25|1476.75|1488.75|1479.25|1486.25|1476.75|12
1740484810000|2025-02-25 12:00:10|1485.75|1476.25|1484.75|1475.25|1486.75|1477.25|1483.75|1474.25|18
1740484820000|2025-02-25 12:00:20|1483.75|1474.25|1482.75|1473.25|1483.75|1474.25|1481.75|1472.25|10
1740484830000|2025-02-25 12:00:30|1482.25|1472.75|1482.25|1472.75|1483.25|1473.75|1481.75|1472.25|7
1740484840000|2025-02-25 12:00:40|1482.75|1473.25|1483.25|1473.75|1483.25|1473.75|1481.75|1472.25|7
1740484850000|2025-02-25 12:00:50|1483.75|1474.25|1482.75|1473.25|1484.25|1474.75|1482.75|1473.25|8
1740484860000|2025-02-25 12:01:00|1483.25|1473.75|1483.25|1473.75|1485.25|1475.75|1482.75|1473.25|17
1740484870000|2025-02-25 12:01:10|1482.75|1473.25|1480.75|1471.25|1483.25|1473.75|1480.75|1471.25|11
1740484880000|2025-02-25 12:01:20|1479.75|1470.25|1480.75|1471.25|1480.75|1471.25|1479.75|1470.25|11
1740484890000|2025-02-25 12:01:30|1480.25|1470.75|1479.75|1470.25|1480.25|1470.75|1479.75|1470.25|6
1740484900000|2025-02-25 12:01:40|1480.25|1470.75|1480.75|1471.25|1481.75|1472.25|1480.25|1470.75|9
1740484910000|2025-02-25 12:01:50|1479.75|1470.25|1481.75|1472.25|1481.75|1472.25|1479.75|1470.25|7
1740484920000|2025-02-25 12:02:00|1482.25|1472.75|1478.75|1469.25|1482.75|1473.25|1478.75|1469.25|13
1740484930000|2025-02-25 12:02:10|1479.25|1469.75|1478.75|1469.25|1479.75|1470.25|1478.75|1469.25|6
1740484940000|2025-02-25 12:02:20|1479.25|1469.75|1479.75|1470.25|1480.25|1470.75|1479.25|1469.75|6
1740484950000|2025-02-25 12:02:30|1479.25|1469.75|1481.25|1471.75|1481.75|1472.25|1478.75|1469.25|11
1740484960000|2025-02-25 12:02:40|1480.75|1471.25|1483.75|1474.25|1483.75|1474.25|1480.25|1470.75|11
1740484970000|2025-02-25 12:02:50|1483.25|1473.75|1482.75|1473.25|1483.25|1473.75|1482.25|1472.75|10
1740484980000|2025-02-25 12:03:00|1482.25|1472.75|1480.75|1471.25|1482.25|1472.75|1480.75|1471.25|7
1740484990000|2025-02-25 12:03:10|1479.75|1470.25|1478.75|1469.25|1480.25|1470.75|1478.25|1468.75|7
1740485000000|2025-02-25 12:03:20|1478.25|1468.75|1478.25|1468.75|1478.75|1469.25|1478.25|1468.75|5
1740485010000|2025-02-25 12:03:30|1478.75|1469.25|1479.75|1470.25|1479.75|1470.25|1477.75|1468.25|8
1740485020000|2025-02-25 12:03:40|1479.25|1469.75|1476.75|1467.25|1479.25|1469.75|1475.75|1466.25|8
1740485030000|2025-02-25 12:03:50|1477.25|1467.75|1477.25|1467.75|1477.25|1467.75|1476.75|1467.25|5
1740485040000|2025-02-25 12:04:00|1478.75|1469.25|1479.25|1469.75|1481.25|1471.75|1478.75|1469.25|11
1740485050000|2025-02-25 12:04:10|1478.75|1469.25|1478.75|1469.25|1479.25|1469.75|1478.75|1469.25|5
1740485060000|2025-02-25 12:04:20|1478.25|1468.75|1478.75|1469.25|1478.75|1469.25|1477.75|1468.25|10
1740485070000|2025-02-25 12:04:30|1478.25|1468.75|1477.75|1468.25|1478.75|1469.25|1477.75|1468.25|4
1740485080000|2025-02-25 12:04:40|1477.25|1467.75|1476.75|1467.25|1477.75|1468.25|1476.75|1467.25|3
1740485090000|2025-02-25 12:04:50|1477.25|1467.75|1478.25|1468.75|1478.25|1468.75|1477.25|1467.75|3
1740485100000|2025-02-25 12:05:00|1478.75|1469.25|1479.75|1470.25|1479.75|1470.25|1477.75|1468.25|10
1740485120000|2025-02-25 12:05:20|1478.75|1469.25|1480.25|1470.75|1480.75|1471.25|1478.75|1469.25|8
1740485130000|2025-02-25 12:05:30|1479.75|1470.25|1480.75|1471.25|1480.75|1471.25|1479.75|1470.25|11
1740485140000|2025-02-25 12:05:40|1481.25|1471.75|1481.75|1472.25|1482.25|1472.75|1481.25|1471.75|6
1740485150000|2025-02-25 12:05:50|1482.25|1472.75|1482.25|1472.75|1482.75|1473.25|1482.25|1472.75|7
1740485160000|2025-02-25 12:06:00|1482.75|1473.25|1480.75|1471.25|1482.75|1473.25|1480.25|1470.75|11
1740485170000|2025-02-25 12:06:10|1480.25|1470.75|1478.75|1469.25|1480.75|1471.25|1478.25|1468.75|10
1740485180000|2025-02-25 12:06:20|1479.25|1469.75|1479.75|1470.25|1479.75|1470.25|1479.25|1469.75|2
1740485190000|2025-02-25 12:06:30|1480.75|1471.25|1481.75|1472.25|1481.75|1472.25|1480.75|1471.25|10
1740485200000|2025-02-25 12:06:40|1482.25|1472.75|1480.75|1471.25|1482.75|1473.25|1480.75|1471.25|9
1740485210000|2025-02-25 12:06:50|1481.75|1472.25|1481.75|1472.25|1482.25|1472.75|1481.25|1471.75|5
1740485220000|2025-02-25 12:07:00|1480.75|1471.25|1483.75|1474.25|1484.25|1474.75|1480.75|1471.25|21
1740485230000|2025-02-25 12:07:10|1484.25|1474.75|1485.75|1476.25|1485.75|1476.25|1483.75|1474.25|8
1740485240000|2025-02-25 12:07:20|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1486.25|1476.75|2
1740485250000|2025-02-25 12:07:30|1487.25|1477.75|1488.75|1479.25|1488.75|1479.25|1487.25|1477.75|4
1740485270000|2025-02-25 12:07:50|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1489.25|1479.75|2
1740485280000|2025-02-25 12:08:00|1490.25|1480.75|1490.75|1481.25|1491.25|1481.75|1489.75|1480.25|5
1740485290000|2025-02-25 12:08:10|1490.25|1480.75|1491.25|1481.75|1491.25|1481.75|1490.25|1480.75|3
1740485300000|2025-02-25 12:08:20|1490.75|1481.25|1491.25|1481.75|1491.75|1482.25|1490.75|1481.25|4
1740485310000|2025-02-25 12:08:30|1491.75|1482.25|1493.75|1484.25|1493.75|1484.25|1491.75|1482.25|5
1740485320000|2025-02-25 12:08:40|1494.25|1484.75|1495.25|1485.75|1495.25|1485.75|1494.25|1484.75|5
1740485330000|2025-02-25 12:08:50|1495.75|1486.25|1497.25|1487.75|1498.25|1488.75|1495.75|1486.25|13
1740485340000|2025-02-25 12:09:00|1496.75|1487.25|1496.75|1487.25|1497.25|1487.75|1495.25|1485.75|12
1740485350000|2025-02-25 12:09:10|1497.25|1487.75|1497.75|1488.25|1498.75|1489.25|1496.75|1487.25|8
1740485360000|2025-02-25 12:09:20|1498.25|1488.75|1497.75|1488.25|1498.25|1488.75|1497.75|1488.25|2
1740485380000|2025-02-25 12:09:40|1498.25|1488.75|1500.75|1491.25|1500.75|1491.25|1498.25|1488.75|6
1740485390000|2025-02-25 12:09:50|1501.25|1491.75|1501.75|1492.25|1502.25|1492.75|1501.25|1491.75|3
1740485400000|2025-02-25 12:10:00|1502.25|1492.75|1500.75|1491.25|1502.75|1493.25|1499.75|1490.25|11
1740485410000|2025-02-25 12:10:10|1501.25|1491.75|1498.75|1489.25|1501.25|1491.75|1498.75|1489.25|6
1740485420000|2025-02-25 12:10:20|1498.25|1488.75|1494.75|1485.25|1498.25|1488.75|1494.75|1485.25|11
1740485430000|2025-02-25 12:10:30|1494.25|1484.75|1493.75|1484.25|1494.75|1485.25|1493.75|1484.25|5
1740485440000|2025-02-25 12:10:40|1494.25|1484.75|1493.75|1484.25|1494.75|1485.25|1493.75|1484.25|3
1740485450000|2025-02-25 12:10:50|1494.25|1484.75|1494.25|1484.75|1494.75|1485.25|1493.75|1484.25|9
1740485460000|2025-02-25 12:11:00|1494.75|1485.25|1490.75|1481.25|1494.75|1485.25|1490.75|1481.25|9
1740485470000|2025-02-25 12:11:10|1489.75|1480.25|1490.75|1481.25|1491.75|1482.25|1489.75|1480.25|6
1740485480000|2025-02-25 12:11:20|1490.25|1480.75|1489.75|1480.25|1490.25|1480.75|1488.75|1479.25|6
1740485490000|2025-02-25 12:11:30|1488.75|1479.25|1488.25|1478.75|1488.75|1479.25|1487.75|1478.25|6
1740485500000|2025-02-25 12:11:40|1487.75|1478.25|1487.75|1478.25|1487.75|1478.25|1487.25|1477.75|5
1740485510000|2025-02-25 12:11:50|1488.25|1478.75|1487.75|1478.25|1488.75|1479.25|1487.75|1478.25|4
1740485520000|2025-02-25 12:12:00|1486.75|1477.25|1487.75|1478.25|1487.75|1478.25|1486.75|1477.25|5
1740485540000|2025-02-25 12:12:20|1487.25|1477.75|1487.75|1478.25|1487.75|1478.25|1486.75|1477.25|3
1740485550000|2025-02-25 12:12:30|1487.25|1477.75|1485.75|1476.25|1487.25|1477.75|1485.75|1476.25|4
1740485560000|2025-02-25 12:12:40|1486.25|1476.75|1487.25|1477.75|1487.25|1477.75|1486.25|1476.75|3
1740485570000|2025-02-25 12:12:50|1487.75|1478.25|1489.75|1480.25|1489.75|1480.25|1487.75|1478.25|6
1740485580000|2025-02-25 12:13:00|1488.75|1479.25|1487.75|1478.25|1488.75|1479.25|1486.75|1477.25|6
1740485600000|2025-02-25 12:13:20|1488.25|1478.75|1489.25|1479.75|1489.25|1479.75|1487.75|1478.25|7
1740485610000|2025-02-25 12:13:30|1489.75|1480.25|1492.25|1482.75|1492.25|1482.75|1489.75|1480.25|6
1740485620000|2025-02-25 12:13:40|1491.75|1482.25|1492.75|1483.25|1492.75|1483.25|1491.75|1482.25|5
1740485630000|2025-02-25 12:13:50|1493.25|1483.75|1494.25|1484.75|1494.25|1484.75|1493.25|1483.75|9
1740485640000|2025-02-25 12:14:00|1493.75|1484.25|1492.25|1482.75|1493.75|1484.25|1492.25|1482.75|10
1740485650000|2025-02-25 12:14:10|1491.75|1482.25|1491.25|1481.75|1491.75|1482.25|1490.75|1481.25|6
1740485660000|2025-02-25 12:14:20|1490.75|1481.25|1491.75|1482.25|1491.75|1482.25|1490.75|1481.25|8
1740485670000|2025-02-25 12:14:30|1490.75|1481.25|1490.25|1480.75|1491.75|1482.25|1490.25|1480.75|4
1740485680000|2025-02-25 12:14:40|1489.75|1480.25|1490.75|1481.25|1490.75|1481.25|1489.75|1480.25|3
1740485700000|2025-02-25 12:15:00|1491.25|1481.75|1490.75|1481.25|1491.75|1482.25|1490.75|1481.25|3
1740485710000|2025-02-25 12:15:10|1491.25|1481.75|1491.75|1482.25|1492.25|1482.75|1491.25|1481.75|4
1740485720000|2025-02-25 12:15:20|1490.25|1480.75|1489.25|1479.75|1490.25|1480.75|1488.75|1479.25|7
1740485730000|2025-02-25 12:15:30|1488.75|1479.25|1488.75|1479.25|1488.75|1479.25|1488.25|1478.75|3
1740485740000|2025-02-25 12:15:40|1488.25|1478.75|1491.75|1482.25|1491.75|1482.25|1487.75|1478.25|11
1740485750000|2025-02-25 12:15:50|1491.25|1481.75|1491.75|1482.25|1491.75|1482.25|1490.75|1481.25|4
1740485760000|2025-02-25 12:16:00|1490.75|1481.25|1489.75|1480.25|1490.75|1481.25|1489.75|1480.25|11
1740485770000|2025-02-25 12:16:10|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1488.75|1479.25|6
1740485780000|2025-02-25 12:16:20|1489.25|1479.75|1490.75|1481.25|1490.75|1481.25|1489.25|1479.75|12
1740485790000|2025-02-25 12:16:30|1490.25|1480.75|1487.75|1478.25|1490.25|1480.75|1487.75|1478.25|12
1740485800000|2025-02-25 12:16:40|1487.25|1477.75|1486.75|1477.25|1487.25|1477.75|1486.75|1477.25|2
1740485810000|2025-02-25 12:16:50|1487.25|1477.75|1487.25|1477.75|1487.75|1478.25|1486.75|1477.25|7
1740485820000|2025-02-25 12:17:00|1487.75|1478.25|1486.75|1477.25|1487.75|1478.25|1486.75|1477.25|3
1740485830000|2025-02-25 12:17:10|1487.75|1478.25|1490.25|1480.75|1490.25|1480.75|1487.75|1478.25|10
1740485840000|2025-02-25 12:17:20|1489.75|1480.25|1488.75|1479.25|1490.75|1481.25|1488.75|1479.25|10
1740485850000|2025-02-25 12:17:30|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1487.25|1477.75|11
1740485860000|2025-02-25 12:17:40|1490.25|1480.75|1490.25|1480.75|1490.25|1480.75|1490.25|1480.75|1
1740485870000|2025-02-25 12:17:50|1490.75|1481.25|1488.25|1478.75|1490.75|1481.25|1488.25|1478.75|12
1740485880000|2025-02-25 12:18:00|1487.75|1478.25|1487.25|1477.75|1488.75|1479.25|1487.25|1477.75|10
1740485890000|2025-02-25 12:18:10|1486.75|1477.25|1488.25|1478.75|1489.75|1480.25|1486.75|1477.25|12
1740485900000|2025-02-25 12:18:20|1487.75|1478.25|1488.75|1479.25|1488.75|1479.25|1487.75|1478.25|5
1740485910000|2025-02-25 12:18:30|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1488.75|1479.25|5
1740485920000|2025-02-25 12:18:40|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1488.25|1478.75|10
1740485930000|2025-02-25 12:18:50|1490.25|1480.75|1491.25|1481.75|1491.25|1481.75|1490.25|1480.75|3
1740485940000|2025-02-25 12:19:00|1491.75|1482.25|1493.25|1483.75|1494.75|1485.25|1491.75|1482.25|16
1740485950000|2025-02-25 12:19:10|1493.75|1484.25|1492.25|1482.75|1493.75|1484.25|1492.25|1482.75|5
1740485960000|2025-02-25 12:19:20|1491.75|1482.25|1489.75|1480.25|1492.25|1482.75|1489.25|1479.75|12
1740485970000|2025-02-25 12:19:30|1490.75|1481.25|1487.75|1478.25|1490.75|1481.25|1487.25|1477.75|10
1740485980000|2025-02-25 12:19:40|1488.75|1479.25|1488.75|1479.25|1489.25|1479.75|1488.75|1479.25|3
1740485990000|2025-02-25 12:19:50|1488.25|1478.75|1487.75|1478.25|1488.75|1479.25|1487.75|1478.25|4
1740486000000|2025-02-25 12:20:00|1488.25|1478.75|1488.25|1478.75|1488.75|1479.25|1487.25|1477.75|14
1740486010000|2025-02-25 12:20:10|1487.75|1478.25|1487.75|1478.25|1488.75|1479.25|1486.75|1477.25|13
1740486020000|2025-02-25 12:20:20|1488.25|1478.75|1488.25|1478.75|1488.75|1479.25|1487.25|1477.75|11
1740486030000|2025-02-25 12:20:30|1487.75|1478.25|1485.75|1476.25|1487.75|1478.25|1485.75|1476.25|5
1740486040000|2025-02-25 12:20:40|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1485.75|1476.25|4
1740486050000|2025-02-25 12:20:50|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1485.75|1476.25|5
1740486060000|2025-02-25 12:21:00|1487.25|1477.75|1485.75|1476.25|1487.25|1477.75|1485.25|1475.75|11
1740486070000|2025-02-25 12:21:10|1484.75|1475.25|1484.75|1475.25|1485.25|1475.75|1484.75|1475.25|3
1740486080000|2025-02-25 12:21:20|1483.75|1474.25|1484.75|1475.25|1484.75|1475.25|1483.75|1474.25|2
1740486090000|2025-02-25 12:21:30|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1484.75|1475.25|4
1740486100000|2025-02-25 12:21:40|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1483.75|1474.25|7
1740486110000|2025-02-25 12:21:50|1484.25|1474.75|1484.75|1475.25|1485.25|1475.75|1483.75|1474.25|5
1740486120000|2025-02-25 12:22:00|1485.25|1475.75|1484.25|1474.75|1485.25|1475.75|1483.25|1473.75|6
1740486130000|2025-02-25 12:22:10|1484.75|1475.25|1485.25|1475.75|1485.25|1475.75|1483.75|1474.25|8
1740486140000|2025-02-25 12:22:20|1484.75|1475.25|1485.75|1476.25|1485.75|1476.25|1484.75|1475.25|3
1740486160000|2025-02-25 12:22:40|1486.25|1476.75|1486.75|1477.25|1487.25|1477.75|1486.25|1476.75|4
1740486170000|2025-02-25 12:22:50|1487.25|1477.75|1488.75|1479.25|1488.75|1479.25|1487.25|1477.75|6
1740486180000|2025-02-25 12:23:00|1488.25|1478.75|1488.25|1478.75|1488.25|1478.75|1487.25|1477.75|5
1740486190000|2025-02-25 12:23:10|1488.75|1479.25|1489.75|1480.25|1489.75|1480.25|1488.75|1479.25|3
1740486200000|2025-02-25 12:23:20|1490.25|1480.75|1493.75|1484.25|1493.75|1484.25|1490.25|1480.75|11
1740486210000|2025-02-25 12:23:30|1493.25|1483.75|1490.75|1481.25|1493.25|1483.75|1490.75|1481.25|7
1740486220000|2025-02-25 12:23:40|1491.75|1482.25|1492.25|1482.75|1492.25|1482.75|1491.75|1482.25|2
1740486230000|2025-02-25 12:23:50|1492.75|1483.25|1493.25|1483.75|1493.75|1484.25|1492.75|1483.25|6
1740486240000|2025-02-25 12:24:00|1493.75|1484.25|1492.75|1483.25|1493.75|1484.25|1492.75|1483.25|3
1740486250000|2025-02-25 12:24:10|1493.25|1483.75|1492.75|1483.25|1493.75|1484.25|1492.75|1483.25|6
1740486260000|2025-02-25 12:24:20|1492.25|1482.75|1491.75|1482.25|1493.25|1483.75|1491.75|1482.25|8
1740486270000|2025-02-25 12:24:30|1492.25|1482.75|1493.25|1483.75|1493.25|1483.75|1492.25|1482.75|5
1740486280000|2025-02-25 12:24:40|1492.75|1483.25|1493.25|1483.75|1494.25|1484.75|1492.75|1483.25|7
1740486290000|2025-02-25 12:24:50|1492.75|1483.25|1493.25|1483.75|1493.25|1483.75|1492.75|1483.25|4
1740486300000|2025-02-25 12:25:00|1493.75|1484.25|1492.75|1483.25|1494.25|1484.75|1492.25|1482.75|14
1740486310000|2025-02-25 12:25:10|1493.25|1483.75|1493.75|1484.25|1493.75|1484.25|1493.25|1483.75|2
1740486320000|2025-02-25 12:25:20|1494.25|1484.75|1493.75|1484.25|1494.75|1485.25|1493.75|1484.25|4
1740486330000|2025-02-25 12:25:30|1494.25|1484.75|1494.75|1485.25|1495.25|1485.75|1494.25|1484.75|6
1740486340000|2025-02-25 12:25:40|1494.25|1484.75|1493.75|1484.25|1494.75|1485.25|1493.75|1484.25|5
1740486350000|2025-02-25 12:25:50|1494.25|1484.75|1494.75|1485.25|1494.75|1485.25|1493.75|1484.25|6
1740486360000|2025-02-25 12:26:00|1494.25|1484.75|1493.25|1483.75|1494.25|1484.75|1491.75|1482.25|11
1740486370000|2025-02-25 12:26:10|1492.75|1483.25|1491.75|1482.25|1492.75|1483.25|1491.75|1482.25|7
1740486380000|2025-02-25 12:26:20|1492.25|1482.75|1490.25|1480.75|1492.25|1482.75|1490.25|1480.75|7
1740486390000|2025-02-25 12:26:30|1489.75|1480.25|1488.75|1479.25|1489.75|1480.25|1488.25|1478.75|7
1740486400000|2025-02-25 12:26:40|1489.25|1479.75|1490.25|1480.75|1490.25|1480.75|1488.75|1479.25|7
1740486410000|2025-02-25 12:26:50|1491.25|1481.75|1489.75|1480.25|1491.25|1481.75|1489.75|1480.25|2
1740486420000|2025-02-25 12:27:00|1490.25|1480.75|1488.75|1479.25|1490.25|1480.75|1488.75|1479.25|6
1740486430000|2025-02-25 12:27:10|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1489.25|1479.75|2
1740486440000|2025-02-25 12:27:20|1490.25|1480.75|1489.75|1480.25|1490.25|1480.75|1489.75|1480.25|2
1740486450000|2025-02-25 12:27:30|1490.25|1480.75|1490.75|1481.25|1491.25|1481.75|1489.75|1480.25|8
1740486460000|2025-02-25 12:27:40|1491.25|1481.75|1490.25|1480.75|1492.25|1482.75|1489.75|1480.25|12
1740486470000|2025-02-25 12:27:50|1490.75|1481.25|1490.25|1480.75|1490.75|1481.25|1489.25|1479.75|8
1740486480000|2025-02-25 12:28:00|1490.75|1481.25|1488.25|1478.75|1490.75|1481.25|1488.25|1478.75|8
1740486490000|2025-02-25 12:28:10|1488.75|1479.25|1489.25|1479.75|1489.75|1480.25|1488.75|1479.25|5
1740486500000|2025-02-25 12:28:20|1488.75|1479.25|1485.75|1476.25|1488.75|1479.25|1485.25|1475.75|13
1740486510000|2025-02-25 12:28:30|1486.25|1476.75|1486.25|1476.75|1486.75|1477.25|1486.25|1476.75|5
1740486520000|2025-02-25 12:28:40|1485.75|1476.25|1485.75|1476.25|1486.75|1477.25|1485.25|1475.75|6
1740486530000|2025-02-25 12:28:50|1486.75|1477.25|1486.75|1477.25|1486.75|1477.25|1485.75|1476.25|6
1740486550000|2025-02-25 12:29:10|1486.25|1476.75|1485.25|1475.75|1486.75|1477.25|1485.25|1475.75|7
1740486560000|2025-02-25 12:29:20|1485.75|1476.25|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|3
1740486570000|2025-02-25 12:29:30|1486.25|1476.75|1486.75|1477.25|1487.25|1477.75|1486.25|1476.75|4
1740486590000|2025-02-25 12:29:50|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1486.25|1476.75|2
1740486600000|2025-02-25 12:30:00|1487.25|1477.75|1485.75|1476.25|1487.75|1478.25|1485.75|1476.25|7
1740486610000|2025-02-25 12:30:10|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|2
1740486620000|2025-02-25 12:30:20|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1484.25|1474.75|8
1740486630000|2025-02-25 12:30:30|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1484.25|1474.75|7
1740486640000|2025-02-25 12:30:40|1485.75|1476.25|1485.25|1475.75|1485.75|1476.25|1485.25|1475.75|2
1740486650000|2025-02-25 12:30:50|1484.75|1475.25|1485.25|1475.75|1485.25|1475.75|1484.25|1474.75|4
1740486660000|2025-02-25 12:31:00|1485.75|1476.25|1484.75|1475.25|1485.75|1476.25|1484.25|1474.75|9
1740486670000|2025-02-25 12:31:10|1485.25|1475.75|1484.25|1474.75|1485.75|1476.25|1484.25|1474.75|7
1740486680000|2025-02-25 12:31:20|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1
1740486690000|2025-02-25 12:31:30|1485.25|1475.75|1485.25|1475.75|1485.75|1476.25|1485.25|1475.75|3
1740486700000|2025-02-25 12:31:40|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1
1740486710000|2025-02-25 12:31:50|1486.25|1476.75|1485.25|1475.75|1486.25|1476.75|1485.25|1475.75|5
1740486720000|2025-02-25 12:32:00|1484.75|1475.25|1483.75|1474.25|1484.75|1475.25|1482.75|1473.25|11
1740486730000|2025-02-25 12:32:10|1484.25|1474.75|1483.25|1473.75|1484.75|1475.25|1483.25|1473.75|7
1740486740000|2025-02-25 12:32:20|1482.75|1473.25|1483.75|1474.25|1483.75|1474.25|1482.25|1472.75|9
1740486750000|2025-02-25 12:32:30|1483.25|1473.75|1484.25|1474.75|1484.75|1475.25|1483.25|1473.75|5
1740486760000|2025-02-25 12:32:40|1484.75|1475.25|1486.75|1477.25|1487.75|1478.25|1484.25|1474.75|11
1740486770000|2025-02-25 12:32:50|1486.25|1476.75|1486.25|1476.75|1488.25|1478.75|1486.25|1476.75|10
1740486780000|2025-02-25 12:33:00|1485.75|1476.25|1483.25|1473.75|1486.25|1476.75|1483.25|1473.75|12
1740486790000|2025-02-25 12:33:10|1483.75|1474.25|1481.25|1471.75|1483.75|1474.25|1481.25|1471.75|10
1740486800000|2025-02-25 12:33:20|1481.75|1472.25|1481.75|1472.25|1482.75|1473.25|1481.75|1472.25|5
1740486810000|2025-02-25 12:33:30|1481.25|1471.75|1481.25|1471.75|1481.75|1472.25|1481.25|1471.75|3
1740486820000|2025-02-25 12:33:40|1481.75|1472.25|1482.25|1472.75|1482.75|1473.25|1481.25|1471.75|8
1740486830000|2025-02-25 12:33:50|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|3
1740486840000|2025-02-25 12:34:00|1483.25|1473.75|1481.25|1471.75|1483.25|1473.75|1481.25|1471.75|7
1740486850000|2025-02-25 12:34:10|1481.75|1472.25|1479.75|1470.25|1481.75|1472.25|1479.75|1470.25|4
1740486860000|2025-02-25 12:34:20|1479.25|1469.75|1479.75|1470.25|1480.25|1470.75|1479.25|1469.75|4
1740486870000|2025-02-25 12:34:30|1479.25|1469.75|1479.75|1470.25|1481.75|1472.25|1479.25|1469.75|10
1740486880000|2025-02-25 12:34:40|1480.75|1471.25|1481.75|1472.25|1481.75|1472.25|1480.75|1471.25|5
1740486890000|2025-02-25 12:34:50|1482.25|1472.75|1482.25|1472.75|1482.75|1473.25|1481.75|1472.25|7
1740486900000|2025-02-25 12:35:00|1482.75|1473.25|1481.75|1472.25|1482.75|1473.25|1480.75|1471.25|15
1740486910000|2025-02-25 12:35:10|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|4
1740486920000|2025-02-25 12:35:20|1482.25|1472.75|1481.25|1471.75|1482.25|1472.75|1480.25|1470.75|7
1740486930000|2025-02-25 12:35:30|1481.75|1472.25|1481.75|1472.25|1482.75|1473.25|1481.75|1472.25|5
1740486940000|2025-02-25 12:35:40|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|8
1740486950000|2025-02-25 12:35:50|1481.25|1471.75|1482.25|1472.75|1482.25|1472.75|1481.25|1471.75|5
1740486960000|2025-02-25 12:36:00|1481.75|1472.25|1482.75|1473.25|1482.75|1473.25|1481.25|1471.75|7
1740486970000|2025-02-25 12:36:10|1483.75|1474.25|1482.75|1473.25|1483.75|1474.25|1482.25|1472.75|9
1740486980000|2025-02-25 12:36:20|1482.25|1472.75|1480.75|1471.25|1482.25|1472.75|1480.75|1471.25|10
1740486990000|2025-02-25 12:36:30|1481.75|1472.25|1481.25|1471.75|1481.75|1472.25|1480.75|1471.25|7
1740487000000|2025-02-25 12:36:40|1480.75|1471.25|1481.75|1472.25|1481.75|1472.25|1480.25|1470.75|7
1740487010000|2025-02-25 12:36:50|1481.25|1471.75|1480.75|1471.25|1481.75|1472.25|1480.25|1470.75|5
1740487020000|2025-02-25 12:37:00|1481.25|1471.75|1478.75|1469.25|1481.75|1472.25|1478.75|1469.25|11
1740487040000|2025-02-25 12:37:20|1478.25|1468.75|1477.75|1468.25|1478.25|1468.75|1477.75|1468.25|2
1740487050000|2025-02-25 12:37:30|1477.25|1467.75|1475.75|1466.25|1477.25|1467.75|1475.75|1466.25|4
1740487060000|2025-02-25 12:37:40|1476.25|1466.75|1476.75|1467.25|1476.75|1467.25|1475.75|1466.25|4
1740487070000|2025-02-25 12:37:50|1477.25|1467.75|1476.75|1467.25|1477.75|1468.25|1476.75|1467.25|8
1740487080000|2025-02-25 12:38:00|1477.25|1467.75|1479.25|1469.75|1479.75|1470.25|1477.25|1467.75|9
1740487090000|2025-02-25 12:38:10|1479.75|1470.25|1480.25|1470.75|1480.25|1470.75|1478.75|1469.25|5
1740487100000|2025-02-25 12:38:20|1479.75|1470.25|1478.75|1469.25|1479.75|1470.25|1478.75|1469.25|3
1740487110000|2025-02-25 12:38:30|1479.25|1469.75|1478.25|1468.75|1479.25|1469.75|1478.25|1468.75|3
1740487120000|2025-02-25 12:38:40|1478.75|1469.25|1478.75|1469.25|1479.25|1469.75|1478.75|1469.25|3
1740487130000|2025-02-25 12:38:50|1478.25|1468.75|1478.75|1469.25|1478.75|1469.25|1478.25|1468.75|2
1740487140000|2025-02-25 12:39:00|1478.25|1468.75|1476.75|1467.25|1478.25|1468.75|1476.75|1467.25|4
1740487150000|2025-02-25 12:39:10|1477.25|1467.75|1476.75|1467.25|1477.25|1467.75|1476.75|1467.25|2
1740487160000|2025-02-25 12:39:20|1476.25|1466.75|1475.75|1466.25|1476.25|1466.75|1475.25|1465.75|4
1740487170000|2025-02-25 12:39:30|1475.25|1465.75|1475.75|1466.25|1475.75|1466.25|1475.25|1465.75|2
1740487180000|2025-02-25 12:39:40|1475.25|1465.75|1475.75|1466.25|1475.75|1466.25|1475.25|1465.75|2
1740487200000|2025-02-25 12:40:00|1476.25|1466.75|1476.75|1467.25|1477.75|1468.25|1476.25|1466.75|5
1740487210000|2025-02-25 12:40:10|1477.75|1468.25|1476.25|1466.75|1477.75|1468.25|1476.25|1466.75|4
1740487220000|2025-02-25 12:40:20|1475.75|1466.25|1474.75|1465.25|1475.75|1466.25|1474.25|1464.75|7
1740487230000|2025-02-25 12:40:30|1475.25|1465.75|1474.75|1465.25|1475.75|1466.25|1474.75|1465.25|4
1740487240000|2025-02-25 12:40:40|1474.25|1464.75|1474.25|1464.75|1474.25|1464.75|1474.25|1464.75|1
1740487250000|2025-02-25 12:40:50|1473.75|1464.25|1474.75|1465.25|1474.75|1465.25|1473.75|1464.25|3
1740487260000|2025-02-25 12:41:00|1475.25|1465.75|1475.75|1466.25|1475.75|1466.25|1475.25|1465.75|2
1740487270000|2025-02-25 12:41:10|1475.25|1465.75|1474.75|1465.25|1475.75|1466.25|1474.75|1465.25|3
1740487280000|2025-02-25 12:41:20|1474.25|1464.75|1474.25|1464.75|1474.75|1465.25|1474.25|1464.75|3
1740487290000|2025-02-25 12:41:30|1473.75|1464.25|1475.75|1466.25|1475.75|1466.25|1473.75|1464.25|4
1740487300000|2025-02-25 12:41:40|1475.25|1465.75|1475.25|1465.75|1475.25|1465.75|1475.25|1465.75|1
1740487310000|2025-02-25 12:41:50|1475.75|1466.25|1475.75|1466.25|1475.75|1466.25|1475.75|1466.25|1
1740487320000|2025-02-25 12:42:00|1476.25|1466.75|1476.75|1467.25|1476.75|1467.25|1475.75|1466.25|4
1740487330000|2025-02-25 12:42:10|1476.25|1466.75|1476.75|1467.25|1477.75|1468.25|1476.25|1466.75|6
1740487340000|2025-02-25 12:42:20|1477.25|1467.75|1474.75|1465.25|1477.25|1467.75|1474.75|1465.25|6
1740487350000|2025-02-25 12:42:30|1475.25|1465.75|1474.75|1465.25|1475.75|1466.25|1474.75|1465.25|6
1740487360000|2025-02-25 12:42:40|1475.25|1465.75|1475.75|1466.25|1475.75|1466.25|1475.25|1465.75|2
1740487370000|2025-02-25 12:42:50|1476.25|1466.75|1476.25|1466.75|1476.25|1466.75|1476.25|1466.75|1
1740487380000|2025-02-25 12:43:00|1476.75|1467.25|1477.25|1467.75|1477.75|1468.25|1476.75|1467.25|6
1740487390000|2025-02-25 12:43:10|1477.75|1468.25|1478.75|1469.25|1478.75|1469.25|1477.75|1468.25|3
1740487400000|2025-02-25 12:43:20|1479.25|1469.75|1477.75|1468.25|1479.25|1469.75|1477.75|1468.25|6
1740487410000|2025-02-25 12:43:30|1478.25|1468.75|1479.25|1469.75|1479.25|1469.75|1477.75|1468.25|5
1740487420000|2025-02-25 12:43:40|1478.75|1469.25|1478.75|1469.25|1478.75|1469.25|1478.75|1469.25|1
1740487430000|2025-02-25 12:43:50|1479.25|1469.75|1479.25|1469.75|1479.25|1469.75|1479.25|1469.75|1
1740487440000|2025-02-25 12:44:00|1479.75|1470.25|1479.75|1470.25|1479.75|1470.25|1478.75|1469.25|5
1740487450000|2025-02-25 12:44:10|1479.25|1469.75|1477.25|1467.75|1479.25|1469.75|1477.25|1467.75|5
1740487460000|2025-02-25 12:44:20|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1476.75|1467.25|6
1740487470000|2025-02-25 12:44:30|1477.25|1467.75|1477.75|1468.25|1477.75|1468.25|1477.25|1467.75|2
1740487490000|2025-02-25 12:44:50|1477.25|1467.75|1477.75|1468.25|1477.75|1468.25|1477.25|1467.75|2
1740487500000|2025-02-25 12:45:00|1478.25|1468.75|1478.25|1468.75|1478.75|1469.25|1477.75|1468.25|9
1740487510000|2025-02-25 12:45:10|1477.75|1468.25|1479.75|1470.25|1479.75|1470.25|1477.75|1468.25|5
1740487520000|2025-02-25 12:45:20|1480.25|1470.75|1479.75|1470.25|1480.75|1471.25|1479.75|1470.25|4
1740487530000|2025-02-25 12:45:30|1480.25|1470.75|1480.75|1471.25|1481.25|1471.75|1480.25|1470.75|4
1740487540000|2025-02-25 12:45:40|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|2
1740487560000|2025-02-25 12:46:00|1480.75|1471.25|1480.75|1471.25|1481.25|1471.75|1479.75|1470.25|8
1740487570000|2025-02-25 12:46:10|1481.25|1471.75|1482.25|1472.75|1482.25|1472.75|1481.25|1471.75|3
1740487580000|2025-02-25 12:46:20|1482.75|1473.25|1483.25|1473.75|1483.25|1473.75|1482.75|1473.25|4
1740487590000|2025-02-25 12:46:30|1482.75|1473.25|1482.75|1473.25|1483.25|1473.75|1482.25|1472.75|5
1740487600000|2025-02-25 12:46:40|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1481.75|1472.25|2
1740487610000|2025-02-25 12:46:50|1482.25|1472.75|1480.25|1470.75|1482.25|1472.75|1480.25|1470.75|5
1740487620000|2025-02-25 12:47:00|1479.75|1470.25|1479.75|1470.25|1480.25|1470.75|1479.25|1469.75|5
1740487630000|2025-02-25 12:47:10|1478.75|1469.25|1478.25|1468.75|1479.75|1470.25|1477.75|1468.25|9
1740487640000|2025-02-25 12:47:20|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1477.25|1467.75|5
1740487650000|2025-02-25 12:47:30|1477.25|1467.75|1477.25|1467.75|1477.75|1468.25|1477.25|1467.75|3
1740487660000|2025-02-25 12:47:40|1476.75|1467.25|1477.75|1468.25|1477.75|1468.25|1476.75|1467.25|2
1740487670000|2025-02-25 12:47:50|1478.25|1468.75|1477.25|1467.75|1478.25|1468.75|1477.25|1467.75|3
1740487680000|2025-02-25 12:48:00|1477.75|1468.25|1477.25|1467.75|1477.75|1468.25|1476.75|1467.25|5
1740487690000|2025-02-25 12:48:10|1476.75|1467.25|1476.75|1467.25|1476.75|1467.25|1476.25|1466.75|3
1740487700000|2025-02-25 12:48:20|1476.25|1466.75|1475.25|1465.75|1476.25|1466.75|1475.25|1465.75|3
1740487710000|2025-02-25 12:48:30|1475.75|1466.25|1475.75|1466.25|1475.75|1466.25|1475.75|1466.25|1
1740487720000|2025-02-25 12:48:40|1475.25|1465.75|1474.75|1465.25|1475.75|1466.25|1474.75|1465.25|4
1740487730000|2025-02-25 12:48:50|1475.25|1465.75|1475.25|1465.75|1475.75|1466.25|1475.25|1465.75|5
1740487740000|2025-02-25 12:49:00|1475.75|1466.25|1473.75|1464.25|1475.75|1466.25|1473.75|1464.25|9
1740487750000|2025-02-25 12:49:10|1474.25|1464.75|1473.75|1464.25|1474.25|1464.75|1473.75|1464.25|4
1740487770000|2025-02-25 12:49:30|1474.75|1465.25|1474.25|1464.75|1475.25|1465.75|1474.25|1464.75|4
1740487780000|2025-02-25 12:49:40|1474.75|1465.25|1475.75|1466.25|1475.75|1466.25|1474.75|1465.25|3
1740487790000|2025-02-25 12:49:50|1475.25|1465.75|1474.25|1464.75|1475.25|1465.75|1474.25|1464.75|3
1740487800000|2025-02-25 12:50:00|1474.75|1465.25|1473.75|1464.25|1474.75|1465.25|1473.25|1463.75|7
1740487810000|2025-02-25 12:50:10|1474.25|1464.75|1475.75|1466.25|1475.75|1466.25|1474.25|1464.75|4
1740487820000|2025-02-25 12:50:20|1476.75|1467.25|1476.75|1467.25|1476.75|1467.25|1476.75|1467.25|1
1740487830000|2025-02-25 12:50:30|1477.25|1467.75|1476.75|1467.25|1477.75|1468.25|1476.75|1467.25|4
1740487840000|2025-02-25 12:50:40|1477.25|1467.75|1477.75|1468.25|1478.25|1468.75|1477.25|1467.75|4
1740487870000|2025-02-25 12:51:10|1478.25|1468.75|1479.25|1469.75|1479.25|1469.75|1478.25|1468.75|3
1740487880000|2025-02-25 12:51:20|1478.75|1469.25|1479.25|1469.75|1479.25|1469.75|1478.75|1469.25|2
1740487890000|2025-02-25 12:51:30|1478.75|1469.25|1478.75|1469.25|1478.75|1469.25|1478.75|1469.25|1
1740487900000|2025-02-25 12:51:40|1478.25|1468.75|1476.75|1467.25|1478.25|1468.75|1476.25|1466.75|6
1740487910000|2025-02-25 12:51:50|1476.25|1466.75|1476.25|1466.75|1476.75|1467.25|1476.25|1466.75|3
1740487920000|2025-02-25 12:52:00|1475.75|1466.25|1477.75|1468.25|1477.75|1468.25|1475.75|1466.25|5
1740487930000|2025-02-25 12:52:10|1478.25|1468.75|1479.25|1469.75|1479.25|1469.75|1478.25|1468.75|3
1740487940000|2025-02-25 12:52:20|1478.75|1469.25|1478.25|1468.75|1478.75|1469.25|1478.25|1468.75|4
1740487950000|2025-02-25 12:52:30|1478.75|1469.25|1479.75|1470.25|1479.75|1470.25|1478.75|1469.25|4
1740487960000|2025-02-25 12:52:40|1479.25|1469.75|1479.75|1470.25|1479.75|1470.25|1478.75|1469.25|3
1740487970000|2025-02-25 12:52:50|1479.25|1469.75|1479.25|1469.75|1479.25|1469.75|1478.75|1469.25|3
1740487980000|2025-02-25 12:53:00|1478.75|1469.25|1479.25|1469.75|1479.25|1469.75|1478.25|1468.75|6
1740487990000|2025-02-25 12:53:10|1479.75|1470.25|1482.25|1472.75|1482.25|1472.75|1479.75|1470.25|8
1740488000000|2025-02-25 12:53:20|1482.75|1473.25|1483.25|1473.75|1483.25|1473.75|1482.75|1473.25|2
1740488010000|2025-02-25 12:53:30|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1
1740488020000|2025-02-25 12:53:40|1483.25|1473.75|1483.25|1473.75|1483.25|1473.75|1483.25|1473.75|1
1740488030000|2025-02-25 12:53:50|1482.75|1473.25|1481.25|1471.75|1482.75|1473.25|1481.25|1471.75|5
1740488040000|2025-02-25 12:54:00|1481.75|1472.25|1479.75|1470.25|1481.75|1472.25|1479.75|1470.25|9
1740488050000|2025-02-25 12:54:10|1479.25|1469.75|1479.75|1470.25|1479.75|1470.25|1479.25|1469.75|2
1740488060000|2025-02-25 12:54:20|1480.25|1470.75|1480.75|1471.25|1480.75|1471.25|1479.75|1470.25|6
1740488070000|2025-02-25 12:54:30|1480.25|1470.75|1479.75|1470.25|1480.25|1470.75|1479.25|1469.75|4
1740488080000|2025-02-25 12:54:40|1480.25|1470.75|1480.75|1471.25|1481.25|1471.75|1480.25|1470.75|6
1740488090000|2025-02-25 12:54:50|1479.75|1470.25|1480.75|1471.25|1480.75|1471.25|1479.75|1470.25|3
1740488100000|2025-02-25 12:55:00|1481.25|1471.75|1480.25|1470.75|1481.25|1471.75|1480.25|1470.75|5
1740488110000|2025-02-25 12:55:10|1480.75|1471.25|1480.75|1471.25|1481.25|1471.75|1480.25|1470.75|7
1740488120000|2025-02-25 12:55:20|1480.25|1470.75|1478.75|1469.25|1480.25|1470.75|1478.75|1469.25|6
1740488130000|2025-02-25 12:55:30|1479.25|1469.75|1480.75|1471.25|1480.75|1471.25|1479.25|1469.75|4
1740488140000|2025-02-25 12:55:40|1481.25|1471.75|1482.25|1472.75|1482.75|1473.25|1481.25|1471.75|7
1740488150000|2025-02-25 12:55:50|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|3
1740488160000|2025-02-25 12:56:00|1482.25|1472.75|1480.75|1471.25|1482.25|1472.75|1480.75|1471.25|6
1740488170000|2025-02-25 12:56:10|1480.25|1470.75|1481.75|1472.25|1482.25|1472.75|1480.25|1470.75|5
1740488180000|2025-02-25 12:56:20|1482.25|1472.75|1484.25|1474.75|1485.75|1476.25|1482.25|1472.75|9
1740488190000|2025-02-25 12:56:30|1483.75|1474.25|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|3
1740488200000|2025-02-25 12:56:40|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1482.75|1473.25|4
1740488210000|2025-02-25 12:56:50|1483.25|1473.75|1482.75|1473.25|1483.75|1474.25|1482.75|1473.25|4
1740488220000|2025-02-25 12:57:00|1482.25|1472.75|1480.25|1470.75|1482.75|1473.25|1480.25|1470.75|7
1740488230000|2025-02-25 12:57:10|1480.75|1471.25|1481.75|1472.25|1481.75|1472.25|1480.25|1470.75|9
1740488240000|2025-02-25 12:57:20|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|4
1740488250000|2025-02-25 12:57:30|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1481.75|1472.25|4
1740488260000|2025-02-25 12:57:40|1482.25|1472.75|1484.25|1474.75|1484.25|1474.75|1481.75|1472.25|6
1740488270000|2025-02-25 12:57:50|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1
1740488280000|2025-02-25 12:58:00|1484.25|1474.75|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|2
1740488290000|2025-02-25 12:58:10|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|2
1740488300000|2025-02-25 12:58:20|1484.25|1474.75|1484.75|1475.25|1484.75|1475.25|1483.75|1474.25|4
1740488310000|2025-02-25 12:58:30|1485.75|1476.25|1488.25|1478.75|1488.25|1478.75|1485.75|1476.25|5
1740488320000|2025-02-25 12:58:40|1487.75|1478.25|1489.25|1479.75|1489.25|1479.75|1487.75|1478.25|7
1740488330000|2025-02-25 12:58:50|1488.75|1479.25|1489.25|1479.75|1490.25|1480.75|1488.75|1479.25|4
1740488340000|2025-02-25 12:59:00|1488.75|1479.25|1488.75|1479.25|1488.75|1479.25|1488.75|1479.25|1
1740488360000|2025-02-25 12:59:20|1489.25|1479.75|1490.25|1480.75|1490.75|1481.25|1489.25|1479.75|5
1740488370000|2025-02-25 12:59:30|1490.75|1481.25|1490.75|1481.25|1490.75|1481.25|1490.25|1480.75|3
1740488380000|2025-02-25 12:59:40|1491.25|1481.75|1493.75|1484.25|1493.75|1484.25|1491.25|1481.75|8
1740488390000|2025-02-25 12:59:50|1492.75|1483.25|1492.75|1483.25|1492.75|1483.25|1492.25|1482.75|3
1740488400000|2025-02-25 13:00:00|1493.75|1484.25|1490.75|1481.25|1493.75|1484.25|1490.25|1480.75|14
1740488410000|2025-02-25 13:00:10|1491.75|1482.25|1492.75|1483.25|1493.25|1483.75|1491.25|1481.75|10
1740488420000|2025-02-25 13:00:20|1492.25|1482.75|1492.75|1483.25|1494.75|1485.25|1492.25|1482.75|9
1740488430000|2025-02-25 13:00:30|1492.25|1482.75|1491.75|1482.25|1493.75|1484.25|1491.75|1482.25|7
1740488440000|2025-02-25 13:00:40|1491.25|1481.75|1489.75|1480.25|1491.25|1481.75|1489.75|1480.25|10
1740488450000|2025-02-25 13:00:50|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1489.75|1480.25|6
1740488460000|2025-02-25 13:01:00|1489.75|1480.25|1488.75|1479.25|1490.25|1480.75|1488.75|1479.25|7
1740488470000|2025-02-25 13:01:10|1488.25|1478.75|1486.75|1477.25|1488.75|1479.25|1486.25|1476.75|8
1740488480000|2025-02-25 13:01:20|1487.25|1477.75|1486.75|1477.25|1489.25|1479.75|1486.75|1477.25|14
1740488490000|2025-02-25 13:01:30|1487.25|1477.75|1485.75|1476.25|1487.25|1477.75|1485.25|1475.75|6
1740488500000|2025-02-25 13:01:40|1486.25|1476.75|1485.25|1475.75|1487.75|1478.25|1485.25|1475.75|12
1740488510000|2025-02-25 13:01:50|1485.75|1476.25|1484.75|1475.25|1485.75|1476.25|1484.75|1475.25|5
1740488520000|2025-02-25 13:02:00|1484.25|1474.75|1484.75|1475.25|1484.75|1475.25|1483.25|1473.75|6
1740488530000|2025-02-25 13:02:10|1484.25|1474.75|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|8
1740488540000|2025-02-25 13:02:20|1484.25|1474.75|1482.75|1473.25|1484.25|1474.75|1482.75|1473.25|4
1740488550000|2025-02-25 13:02:30|1483.25|1473.75|1482.75|1473.25|1483.75|1474.25|1482.75|1473.25|3
1740488560000|2025-02-25 13:02:40|1483.25|1473.75|1484.25|1474.75|1484.25|1474.75|1483.25|1473.75|3
1740488570000|2025-02-25 13:02:50|1483.75|1474.25|1482.75|1473.25|1483.75|1474.25|1482.75|1473.25|3
1740488580000|2025-02-25 13:03:00|1483.75|1474.25|1481.75|1472.25|1483.75|1474.25|1481.75|1472.25|5
1740488590000|2025-02-25 13:03:10|1482.75|1473.25|1483.75|1474.25|1483.75|1474.25|1481.25|1471.75|11
1740488600000|2025-02-25 13:03:20|1483.25|1473.75|1482.75|1473.25|1483.25|1473.75|1482.75|1473.25|4
1740488610000|2025-02-25 13:03:30|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|2
1740488620000|2025-02-25 13:03:40|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|2
1740488630000|2025-02-25 13:03:50|1483.25|1473.75|1482.75|1473.25|1483.25|1473.75|1482.75|1473.25|2
1740488640000|2025-02-25 13:04:00|1482.25|1472.75|1481.75|1472.25|1482.75|1473.25|1481.25|1471.75|10
1740488650000|2025-02-25 13:04:10|1482.75|1473.25|1482.25|1472.75|1482.75|1473.25|1482.25|1472.75|8
1740488660000|2025-02-25 13:04:20|1481.75|1472.25|1481.75|1472.25|1482.75|1473.25|1481.75|1472.25|5
1740488670000|2025-02-25 13:04:30|1482.25|1472.75|1482.25|1472.75|1482.75|1473.25|1482.25|1472.75|3
1740488680000|2025-02-25 13:04:40|1481.75|1472.25|1482.75|1473.25|1482.75|1473.25|1481.75|1472.25|3
1740488700000|2025-02-25 13:05:00|1482.25|1472.75|1480.25|1470.75|1482.25|1472.75|1480.25|1470.75|5
1740488710000|2025-02-25 13:05:10|1480.75|1471.25|1481.25|1471.75|1482.25|1472.75|1480.75|1471.25|6
1740488720000|2025-02-25 13:05:20|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1
1740488730000|2025-02-25 13:05:30|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.75|1471.25|2
1740488740000|2025-02-25 13:05:40|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|4
1740488750000|2025-02-25 13:05:50|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.75|1471.25|2
1740488760000|2025-02-25 13:06:00|1481.25|1471.75|1481.75|1472.25|1483.25|1473.75|1481.25|1471.75|12
1740488770000|2025-02-25 13:06:10|1482.25|1472.75|1483.25|1473.75|1483.75|1474.25|1482.25|1472.75|4
1740488780000|2025-02-25 13:06:20|1483.75|1474.25|1484.25|1474.75|1485.25|1475.75|1483.75|1474.25|5
1740488790000|2025-02-25 13:06:30|1484.75|1475.25|1484.25|1474.75|1485.25|1475.75|1484.25|1474.75|9
1740488800000|2025-02-25 13:06:40|1484.75|1475.25|1486.25|1476.75|1486.25|1476.75|1484.75|1475.25|8
1740488810000|2025-02-25 13:06:50|1486.75|1477.25|1487.25|1477.75|1487.25|1477.75|1486.75|1477.25|2
1740488820000|2025-02-25 13:07:00|1487.75|1478.25|1488.25|1478.75|1488.75|1479.25|1487.75|1478.25|10
1740488830000|2025-02-25 13:07:10|1487.75|1478.25|1486.75|1477.25|1487.75|1478.25|1486.75|1477.25|5
1740488840000|2025-02-25 13:07:20|1487.25|1477.75|1487.75|1478.25|1488.25|1478.75|1487.25|1477.75|8
1740488850000|2025-02-25 13:07:30|1488.25|1478.75|1489.75|1480.25|1489.75|1480.25|1488.25|1478.75|9
1740488860000|2025-02-25 13:07:40|1489.25|1479.75|1490.25|1480.75|1490.25|1480.75|1489.25|1479.75|3
1740488870000|2025-02-25 13:07:50|1489.75|1480.25|1489.75|1480.25|1489.75|1480.25|1489.75|1480.25|1
1740488880000|2025-02-25 13:08:00|1490.25|1480.75|1490.25|1480.75|1490.25|1480.75|1489.25|1479.75|5
1740488890000|2025-02-25 13:08:10|1490.75|1481.25|1491.25|1481.75|1492.25|1482.75|1490.75|1481.25|9
1740488900000|2025-02-25 13:08:20|1491.75|1482.25|1492.25|1482.75|1492.25|1482.75|1491.75|1482.25|2
1740488910000|2025-02-25 13:08:30|1491.75|1482.25|1490.75|1481.25|1491.75|1482.25|1490.75|1481.25|7
1740488920000|2025-02-25 13:08:40|1491.25|1481.75|1491.25|1481.75|1491.25|1481.75|1490.25|1480.75|7
1740488930000|2025-02-25 13:08:50|1491.75|1482.25|1492.75|1483.25|1492.75|1483.25|1491.75|1482.25|7
1740488940000|2025-02-25 13:09:00|1493.25|1483.75|1494.75|1485.25|1494.75|1485.25|1492.75|1483.25|8
1740488950000|2025-02-25 13:09:10|1495.25|1485.75|1497.25|1487.75|1497.25|1487.75|1494.75|1485.25|11
1740488960000|2025-02-25 13:09:20|1496.75|1487.25|1495.75|1486.25|1496.75|1487.25|1495.25|1485.75|5
1740488970000|2025-02-25 13:09:30|1496.25|1486.75|1496.75|1487.25|1496.75|1487.25|1496.25|1486.75|2
1740488980000|2025-02-25 13:09:40|1497.25|1487.75|1498.25|1488.75|1498.25|1488.75|1497.25|1487.75|3
1740489000000|2025-02-25 13:10:00|1497.75|1488.25|1496.75|1487.25|1498.25|1488.75|1496.75|1487.25|7
1740489010000|2025-02-25 13:10:10|1497.25|1487.75|1503.25|1493.75|1503.25|1493.75|1497.25|1487.75|15
1740489020000|2025-02-25 13:10:20|1502.75|1493.25|1500.75|1491.25|1503.25|1493.75|1500.75|1491.25|9
1740489030000|2025-02-25 13:10:30|1501.25|1491.75|1501.75|1492.25|1503.25|1493.75|1501.25|1491.75|7
1740489040000|2025-02-25 13:10:40|1501.25|1491.75|1501.75|1492.25|1502.25|1492.75|1501.25|1491.75|4
1740489050000|2025-02-25 13:10:50|1501.25|1491.75|1500.75|1491.25|1501.75|1492.25|1500.75|1491.25|6
1740489060000|2025-02-25 13:11:00|1500.25|1490.75|1499.25|1489.75|1500.25|1490.75|1499.25|1489.75|3
1740489080000|2025-02-25 13:11:20|1498.75|1489.25|1497.75|1488.25|1499.75|1490.25|1497.25|1487.75|8
1740489100000|2025-02-25 13:11:40|1497.25|1487.75|1497.25|1487.75|1497.25|1487.75|1497.25|1487.75|1
1740489110000|2025-02-25 13:11:50|1497.75|1488.25|1497.75|1488.25|1497.75|1488.25|1497.25|1487.75|3
1740489120000|2025-02-25 13:12:00|1497.25|1487.75|1495.75|1486.25|1497.25|1487.75|1495.25|1485.75|11
1740489130000|2025-02-25 13:12:10|1495.25|1485.75|1493.75|1484.25|1495.25|1485.75|1493.75|1484.25|4
1740489140000|2025-02-25 13:12:20|1494.25|1484.75|1495.75|1486.25|1495.75|1486.25|1494.25|1484.75|6
1740489150000|2025-02-25 13:12:30|1495.25|1485.75|1494.25|1484.75|1495.75|1486.25|1494.25|1484.75|4
1740489160000|2025-02-25 13:12:40|1493.75|1484.25|1493.75|1484.25|1493.75|1484.25|1493.75|1484.25|1
1740489170000|2025-02-25 13:12:50|1493.25|1483.75|1492.75|1483.25|1493.25|1483.75|1492.75|1483.25|2
1740489180000|2025-02-25 13:13:00|1492.25|1482.75|1492.75|1483.25|1492.75|1483.25|1491.75|1482.25|6
1740489190000|2025-02-25 13:13:10|1492.25|1482.75|1491.75|1482.25|1492.25|1482.75|1490.75|1481.25|8
1740489200000|2025-02-25 13:13:20|1492.25|1482.75|1491.75|1482.25|1492.25|1482.75|1491.75|1482.25|2
1740489210000|2025-02-25 13:13:30|1492.25|1482.75|1493.75|1484.25|1493.75|1484.25|1492.25|1482.75|5
1740489220000|2025-02-25 13:13:40|1493.25|1483.75|1492.75|1483.25|1493.25|1483.75|1492.25|1482.75|4
1740489230000|2025-02-25 13:13:50|1492.25|1482.75|1492.75|1483.25|1493.25|1483.75|1492.25|1482.75|6
1740489240000|2025-02-25 13:14:00|1492.25|1482.75|1491.25|1481.75|1492.25|1482.75|1491.25|1481.75|5
1740489250000|2025-02-25 13:14:10|1492.25|1482.75|1491.75|1482.25|1492.75|1483.25|1491.75|1482.25|6
1740489260000|2025-02-25 13:14:20|1492.25|1482.75|1491.75|1482.25|1492.25|1482.75|1491.75|1482.25|2
1740489270000|2025-02-25 13:14:30|1492.25|1482.75|1492.25|1482.75|1492.25|1482.75|1491.75|1482.25|3
1740489280000|2025-02-25 13:14:40|1492.75|1483.25|1494.75|1485.25|1494.75|1485.25|1492.75|1483.25|7
1740489290000|2025-02-25 13:14:50|1494.25|1484.75|1493.75|1484.25|1494.25|1484.75|1493.75|1484.25|2
1740489300000|2025-02-25 13:15:00|1494.25|1484.75|1493.75|1484.25|1494.75|1485.25|1493.75|1484.25|6
1740489310000|2025-02-25 13:15:10|1493.25|1483.75|1491.75|1482.25|1493.25|1483.75|1491.75|1482.25|4
1740489320000|2025-02-25 13:15:20|1491.25|1481.75|1491.25|1481.75|1491.75|1482.25|1490.75|1481.25|5
1740489330000|2025-02-25 13:15:30|1490.75|1481.25|1489.25|1479.75|1491.25|1481.75|1489.25|1479.75|5
1740489340000|2025-02-25 13:15:40|1488.75|1479.25|1487.75|1478.25|1488.75|1479.25|1487.75|1478.25|3
1740489350000|2025-02-25 13:15:50|1487.25|1477.75|1487.75|1478.25|1487.75|1478.25|1487.25|1477.75|4
1740489360000|2025-02-25 13:16:00|1488.25|1478.75|1487.25|1477.75|1488.75|1479.25|1487.25|1477.75|5
1740489370000|2025-02-25 13:16:10|1487.75|1478.25|1487.75|1478.25|1487.75|1478.25|1487.25|1477.75|3
1740489380000|2025-02-25 13:16:20|1487.25|1477.75|1489.75|1480.25|1489.75|1480.25|1487.25|1477.75|7
1740489390000|2025-02-25 13:16:30|1490.25|1480.75|1490.75|1481.25|1491.25|1481.75|1489.75|1480.25|10
1740489400000|2025-02-25 13:16:40|1490.25|1480.75|1488.25|1478.75|1490.25|1480.75|1488.25|1478.75|7
1740489410000|2025-02-25 13:16:50|1488.75|1479.25|1487.25|1477.75|1488.75|1479.25|1487.25|1477.75|8
1740489420000|2025-02-25 13:17:00|1487.75|1478.25|1486.75|1477.25|1487.75|1478.25|1486.75|1477.25|7
1740489430000|2025-02-25 13:17:10|1487.25|1477.75|1487.75|1478.25|1487.75|1478.25|1486.75|1477.25|6
1740489440000|2025-02-25 13:17:20|1487.25|1477.75|1485.75|1476.25|1487.25|1477.75|1485.75|1476.25|4
1740489450000|2025-02-25 13:17:30|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1484.75|1475.25|6
1740489460000|2025-02-25 13:17:40|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1486.25|1476.75|4
1740489470000|2025-02-25 13:17:50|1486.25|1476.75|1485.75|1476.25|1486.75|1477.25|1485.75|1476.25|6
1740489490000|2025-02-25 13:18:10|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1484.75|1475.25|4
1740489500000|2025-02-25 13:18:20|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|4
1740489520000|2025-02-25 13:18:40|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1485.75|1476.25|4
1740489530000|2025-02-25 13:18:50|1487.25|1477.75|1487.75|1478.25|1488.25|1478.75|1487.25|1477.75|6
1740489540000|2025-02-25 13:19:00|1487.25|1477.75|1485.75|1476.25|1487.25|1477.75|1485.75|1476.25|6
1740489550000|2025-02-25 13:19:10|1486.25|1476.75|1487.25|1477.75|1487.75|1478.25|1486.25|1476.75|9
1740489560000|2025-02-25 13:19:20|1487.75|1478.25|1486.75|1477.25|1488.25|1478.75|1486.75|1477.25|5
1740489570000|2025-02-25 13:19:30|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1486.25|1476.75|2
1740489580000|2025-02-25 13:19:40|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1485.75|1476.25|3
1740489590000|2025-02-25 13:19:50|1486.75|1477.25|1486.25|1476.75|1486.75|1477.25|1486.25|1476.75|2
1740489600000|2025-02-25 13:20:00|1486.75|1477.25|1485.75|1476.25|1487.25|1477.75|1485.75|1476.25|5
1740489610000|2025-02-25 13:20:10|1485.25|1475.75|1485.25|1475.75|1485.75|1476.25|1484.75|1475.25|5
1740489620000|2025-02-25 13:20:20|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1
1740489630000|2025-02-25 13:20:30|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1
1740489640000|2025-02-25 13:20:40|1483.75|1474.25|1484.25|1474.75|1485.25|1475.75|1483.25|1473.75|9
1740489650000|2025-02-25 13:20:50|1484.75|1475.25|1483.75|1474.25|1484.75|1475.25|1483.25|1473.75|5
1740489660000|2025-02-25 13:21:00|1484.25|1474.75|1486.25|1476.75|1486.25|1476.75|1484.25|1474.75|5
1740489670000|2025-02-25 13:21:10|1486.75|1477.25|1484.25|1474.75|1486.75|1477.25|1484.25|1474.75|10
1740489680000|2025-02-25 13:21:20|1483.25|1473.75|1482.25|1472.75|1483.75|1474.25|1482.25|1472.75|5
1740489690000|2025-02-25 13:21:30|1482.75|1473.25|1483.75|1474.25|1484.25|1474.75|1482.75|1473.25|4
1740489710000|2025-02-25 13:21:50|1483.25|1473.75|1482.75|1473.25|1483.25|1473.75|1482.75|1473.25|2
1740489720000|2025-02-25 13:22:00|1482.25|1472.75|1480.75|1471.25|1482.25|1472.75|1480.75|1471.25|4
1740489730000|2025-02-25 13:22:10|1481.75|1472.25|1481.75|1472.25|1482.25|1472.75|1481.25|1471.75|7
1740489750000|2025-02-25 13:22:30|1482.25|1472.75|1483.75|1474.25|1483.75|1474.25|1482.25|1472.75|4
1740489760000|2025-02-25 13:22:40|1483.25|1473.75|1481.75|1472.25|1483.25|1473.75|1480.75|1471.25|8
1740489770000|2025-02-25 13:22:50|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1481.75|1472.25|3
1740489780000|2025-02-25 13:23:00|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|3
1740489790000|2025-02-25 13:23:10|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1
1740489800000|2025-02-25 13:23:20|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1481.75|1472.25|2
1740489810000|2025-02-25 13:23:30|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|2
1740489820000|2025-02-25 13:23:40|1481.25|1471.75|1479.75|1470.25|1481.75|1472.25|1479.75|1470.25|6
1740489830000|2025-02-25 13:23:50|1480.25|1470.75|1480.75|1471.25|1480.75|1471.25|1480.25|1470.75|2
1740489840000|2025-02-25 13:24:00|1481.75|1472.25|1479.75|1470.25|1481.75|1472.25|1479.75|1470.25|4
1740489860000|2025-02-25 13:24:20|1480.25|1470.75|1481.25|1471.75|1481.25|1471.75|1479.75|1470.25|5
1740489870000|2025-02-25 13:24:30|1480.75|1471.25|1481.75|1472.25|1481.75|1472.25|1480.75|1471.25|5
1740489880000|2025-02-25 13:24:40|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|2
1740489900000|2025-02-25 13:25:00|1483.25|1473.75|1483.75|1474.25|1484.25|1474.75|1483.25|1473.75|4
1740489910000|2025-02-25 13:25:10|1483.25|1473.75|1482.25|1472.75|1483.75|1474.25|1481.75|1472.25|8
1740489920000|2025-02-25 13:25:20|1481.75|1472.25|1482.75|1473.25|1482.75|1473.25|1481.75|1472.25|2
1740489930000|2025-02-25 13:25:30|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|4
1740489940000|2025-02-25 13:25:40|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1480.75|1471.25|6
1740489950000|2025-02-25 13:25:50|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.75|1471.25|4
1740489960000|2025-02-25 13:26:00|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.25|1470.75|4
1740489970000|2025-02-25 13:26:10|1480.25|1470.75|1480.25|1470.75|1480.25|1470.75|1480.25|1470.75|1
1740489980000|2025-02-25 13:26:20|1479.75|1470.25|1480.75|1471.25|1480.75|1471.25|1479.75|1470.25|7
1740489990000|2025-02-25 13:26:30|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|2
1740490000000|2025-02-25 13:26:40|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.75|1471.25|4
1740490010000|2025-02-25 13:26:50|1481.75|1472.25|1482.25|1472.75|1482.25|1472.75|1481.75|1472.25|2
1740490020000|2025-02-25 13:27:00|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1480.75|1471.25|4
1740490030000|2025-02-25 13:27:10|1482.25|1472.75|1481.25|1471.75|1482.25|1472.75|1481.25|1471.75|3
1740490040000|2025-02-25 13:27:20|1480.75|1471.25|1480.25|1470.75|1480.75|1471.25|1480.25|1470.75|2
1740490050000|2025-02-25 13:27:30|1480.75|1471.25|1481.25|1471.75|1481.25|1471.75|1480.75|1471.25|2
1740490060000|2025-02-25 13:27:40|1480.75|1471.25|1479.75|1470.25|1480.75|1471.25|1478.25|1468.75|11
1740490070000|2025-02-25 13:27:50|1479.25|1469.75|1478.75|1469.25|1479.75|1470.25|1478.75|1469.25|6
1740490080000|2025-02-25 13:28:00|1479.25|1469.75|1478.75|1469.25|1479.75|1470.25|1478.25|1468.75|8
1740490090000|2025-02-25 13:28:10|1478.25|1468.75|1477.25|1467.75|1478.25|1468.75|1477.25|1467.75|3
1740490100000|2025-02-25 13:28:20|1477.75|1468.25|1478.25|1468.75|1478.75|1469.25|1477.25|1467.75|9
1740490110000|2025-02-25 13:28:30|1478.75|1469.25|1478.75|1469.25|1479.25|1469.75|1478.75|1469.25|3
1740490120000|2025-02-25 13:28:40|1477.75|1468.25|1477.25|1467.75|1478.25|1468.75|1477.25|1467.75|6
1740490130000|2025-02-25 13:28:50|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1
1740490140000|2025-02-25 13:29:00|1477.25|1467.75|1477.25|1467.75|1477.25|1467.75|1477.25|1467.75|1
1740490150000|2025-02-25 13:29:10|1476.75|1467.25|1477.25|1467.75|1477.25|1467.75|1476.75|1467.25|18
1740490160000|2025-02-25 13:29:20|1476.75|1467.25|1476.75|1467.25|1477.25|1467.75|1476.75|1467.25|19
1740490170000|2025-02-25 13:29:30|1476.25|1466.75|1474.25|1464.75|1476.25|1466.75|1474.25|1464.75|7
1740490180000|2025-02-25 13:29:40|1473.75|1464.25|1474.25|1464.75|1475.25|1465.75|1473.25|1463.75|12
1740490190000|2025-02-25 13:29:50|1474.75|1465.25|1474.75|1465.25|1475.25|1465.75|1474.75|1465.25|7
1740490200000|2025-02-25 13:30:00|1475.25|1465.75|1478.75|1469.25|1479.25|1469.75|1474.75|1465.25|19
1740490210000|2025-02-25 13:30:10|1479.75|1470.25|1479.75|1470.25|1480.25|1470.75|1478.75|1469.25|8
1740490220000|2025-02-25 13:30:20|1480.25|1470.75|1479.75|1470.25|1480.25|1470.75|1479.25|1469.75|4
1740490230000|2025-02-25 13:30:30|1480.25|1470.75|1479.75|1470.25|1480.25|1470.75|1478.75|1469.25|8
1740490240000|2025-02-25 13:30:40|1480.25|1470.75|1480.75|1471.25|1480.75|1471.25|1479.75|1470.25|5
1740490250000|2025-02-25 13:30:50|1480.25|1470.75|1480.25|1470.75|1480.75|1471.25|1479.75|1470.25|4
1740490260000|2025-02-25 13:31:00|1480.75|1471.25|1479.25|1469.75|1481.25|1471.75|1478.75|1469.25|8
1740490270000|2025-02-25 13:31:10|1478.75|1469.25|1477.75|1468.25|1478.75|1469.25|1477.25|1467.75|13
1740490280000|2025-02-25 13:31:20|1477.25|1467.75|1478.75|1469.25|1478.75|1469.25|1477.25|1467.75|6
1740490290000|2025-02-25 13:31:30|1479.75|1470.25|1479.75|1470.25|1480.25|1470.75|1479.75|1470.25|3
1740490300000|2025-02-25 13:31:40|1478.75|1469.25|1480.25|1470.75|1480.25|1470.75|1478.25|1468.75|8
1740490310000|2025-02-25 13:31:50|1479.75|1470.25|1479.75|1470.25|1480.25|1470.75|1479.75|1470.25|3
1740490320000|2025-02-25 13:32:00|1480.75|1471.25|1483.25|1473.75|1483.25|1473.75|1480.25|1470.75|10
1740490330000|2025-02-25 13:32:10|1482.75|1473.25|1483.75|1474.25|1483.75|1474.25|1482.75|1473.25|4
1740490340000|2025-02-25 13:32:20|1484.25|1474.75|1484.25|1474.75|1484.75|1475.25|1484.25|1474.75|3
1740490350000|2025-02-25 13:32:30|1483.75|1474.25|1483.25|1473.75|1483.75|1474.25|1483.25|1473.75|8
1740490360000|2025-02-25 13:32:40|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1
1740490370000|2025-02-25 13:32:50|1484.25|1474.75|1485.25|1475.75|1485.25|1475.75|1484.25|1474.75|5
1740490380000|2025-02-25 13:33:00|1484.75|1475.25|1483.25|1473.75|1484.75|1475.25|1483.25|1473.75|6
1740490390000|2025-02-25 13:33:10|1483.75|1474.25|1481.75|1472.25|1483.75|1474.25|1481.75|1472.25|9
1740490400000|2025-02-25 13:33:20|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1481.75|1472.25|4
1740490410000|2025-02-25 13:33:30|1482.75|1473.25|1482.25|1472.75|1482.75|1473.25|1482.25|1472.75|2
1740490420000|2025-02-25 13:33:40|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|3
1740490430000|2025-02-25 13:33:50|1482.25|1472.75|1482.25|1472.75|1482.75|1473.25|1482.25|1472.75|3
1740490440000|2025-02-25 13:34:00|1482.75|1473.25|1482.25|1472.75|1482.75|1473.25|1481.75|1472.25|6
1740490450000|2025-02-25 13:34:10|1481.75|1472.25|1482.25|1472.75|1482.25|1472.75|1481.75|1472.25|4
1740490460000|2025-02-25 13:34:20|1481.75|1472.25|1484.25|1474.75|1484.25|1474.75|1481.75|1472.25|6
1740490470000|2025-02-25 13:34:30|1483.75|1474.25|1482.25|1472.75|1484.25|1474.75|1482.25|1472.75|6
1740490480000|2025-02-25 13:34:40|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|5
1740490490000|2025-02-25 13:34:50|1482.25|1472.75|1483.25|1473.75|1483.75|1474.25|1481.75|1472.25|7
1740490500000|2025-02-25 13:35:00|1482.75|1473.25|1483.25|1473.75|1483.25|1473.75|1482.25|1472.75|8
1740490510000|2025-02-25 13:35:10|1483.75|1474.25|1485.75|1476.25|1485.75|1476.25|1483.75|1474.25|7
1740490520000|2025-02-25 13:35:20|1485.25|1475.75|1483.25|1473.75|1485.25|1475.75|1483.25|1473.75|7
1740490530000|2025-02-25 13:35:30|1483.75|1474.25|1485.25|1475.75|1485.25|1475.75|1483.25|1473.75|8
1740490540000|2025-02-25 13:35:40|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1
1740490550000|2025-02-25 13:35:50|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1484.25|1474.75|5
1740490560000|2025-02-25 13:36:00|1485.75|1476.25|1484.25|1474.75|1485.75|1476.25|1483.75|1474.25|8
1740490570000|2025-02-25 13:36:10|1484.75|1475.25|1484.75|1475.25|1485.75|1476.25|1484.75|1475.25|5
1740490580000|2025-02-25 13:36:20|1485.25|1475.75|1485.25|1475.75|1485.75|1476.25|1484.75|1475.25|7
1740490590000|2025-02-25 13:36:30|1485.75|1476.25|1486.25|1476.75|1486.25|1476.75|1485.75|1476.25|2
1740490600000|2025-02-25 13:36:40|1485.75|1476.25|1483.75|1474.25|1485.75|1476.25|1483.75|1474.25|11
1740490610000|2025-02-25 13:36:50|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|4
1740490620000|2025-02-25 13:37:00|1483.25|1473.75|1482.25|1472.75|1483.75|1474.25|1482.25|1472.75|11
1740490630000|2025-02-25 13:37:10|1482.75|1473.25|1479.75|1470.25|1482.75|1473.25|1479.75|1470.25|7
1740490640000|2025-02-25 13:37:20|1479.25|1469.75|1477.25|1467.75|1479.75|1470.25|1477.25|1467.75|7
1740490650000|2025-02-25 13:37:30|1477.75|1468.25|1477.25|1467.75|1477.75|1468.25|1477.25|1467.75|2
1740490660000|2025-02-25 13:37:40|1476.25|1466.75|1476.25|1466.75|1476.75|1467.25|1476.25|1466.75|5
1740490670000|2025-02-25 13:37:50|1476.75|1467.25|1476.75|1467.25|1476.75|1467.25|1476.25|1466.75|3
1740490680000|2025-02-25 13:38:00|1477.25|1467.75|1478.75|1469.25|1478.75|1469.25|1477.25|1467.75|8
1740490690000|2025-02-25 13:38:10|1479.25|1469.75|1478.25|1468.75|1479.25|1469.75|1478.25|1468.75|5
1740490700000|2025-02-25 13:38:20|1477.75|1468.25|1476.75|1467.25|1478.25|1468.75|1476.75|1467.25|13
1740490710000|2025-02-25 13:38:30|1477.25|1467.75|1477.75|1468.25|1478.75|1469.25|1477.25|1467.75|8
1740490720000|2025-02-25 13:38:40|1477.25|1467.75|1477.75|1468.25|1478.25|1468.75|1477.25|1467.75|6
1740490730000|2025-02-25 13:38:50|1478.25|1468.75|1479.25|1469.75|1479.25|1469.75|1478.25|1468.75|3
1740490740000|2025-02-25 13:39:00|1479.75|1470.25|1480.75|1471.25|1481.25|1471.75|1479.75|1470.25|7
1740490750000|2025-02-25 13:39:10|1481.25|1471.75|1481.25|1471.75|1481.25|1471.75|1480.75|1471.25|7
1740490760000|2025-02-25 13:39:20|1480.75|1471.25|1479.75|1470.25|1480.75|1471.25|1479.25|1469.75|5
1740490770000|2025-02-25 13:39:30|1479.25|1469.75|1480.75|1471.25|1480.75|1471.25|1479.25|1469.75|3
1740490780000|2025-02-25 13:39:40|1479.75|1470.25|1479.25|1469.75|1479.75|1470.25|1478.75|1469.25|4
1740490790000|2025-02-25 13:39:50|1479.75|1470.25|1479.75|1470.25|1479.75|1470.25|1478.75|1469.25|5
1740490800000|2025-02-25 13:40:00|1479.25|1469.75|1479.75|1470.25|1481.25|1471.75|1479.25|1469.75|12
1740490810000|2025-02-25 13:40:10|1480.25|1470.75|1481.25|1471.75|1481.25|1471.75|1480.25|1470.75|5
1740490820000|2025-02-25 13:40:20|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1
1740490830000|2025-02-25 13:40:30|1481.25|1471.75|1482.25|1472.75|1482.25|1472.75|1481.25|1471.75|6
1740490840000|2025-02-25 13:40:40|1482.75|1473.25|1482.25|1472.75|1482.75|1473.25|1482.25|1472.75|2
1740490850000|2025-02-25 13:40:50|1481.75|1472.25|1481.75|1472.25|1482.25|1472.75|1481.25|1471.75|4
1740490860000|2025-02-25 13:41:00|1481.25|1471.75|1480.75|1471.25|1481.75|1472.25|1480.25|1470.75|6
1740490870000|2025-02-25 13:41:10|1481.25|1471.75|1480.75|1471.25|1481.75|1472.25|1480.75|1471.25|6
1740490880000|2025-02-25 13:41:20|1480.25|1470.75|1481.25|1471.75|1481.75|1472.25|1480.25|1470.75|8
1740490890000|2025-02-25 13:41:30|1481.75|1472.25|1482.25|1472.75|1482.25|1472.75|1481.75|1472.25|6
1740490900000|2025-02-25 13:41:40|1481.75|1472.25|1481.75|1472.25|1482.25|1472.75|1481.25|1471.75|5
1740490910000|2025-02-25 13:41:50|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|2
1740490920000|2025-02-25 13:42:00|1482.75|1473.25|1481.75|1472.25|1482.75|1473.25|1481.25|1471.75|7
1740490930000|2025-02-25 13:42:10|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|3
1740490940000|2025-02-25 13:42:20|1483.25|1473.75|1484.25|1474.75|1484.75|1475.25|1483.25|1473.75|5
1740490950000|2025-02-25 13:42:30|1484.75|1475.25|1483.75|1474.25|1484.75|1475.25|1483.25|1473.75|7
1740490960000|2025-02-25 13:42:40|1484.25|1474.75|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|4
1740490970000|2025-02-25 13:42:50|1484.25|1474.75|1484.75|1475.25|1485.25|1475.75|1484.25|1474.75|4
1740490980000|2025-02-25 13:43:00|1485.25|1475.75|1485.75|1476.25|1486.25|1476.75|1485.25|1475.75|6
1740490990000|2025-02-25 13:43:10|1486.25|1476.75|1488.25|1478.75|1488.25|1478.75|1485.75|1476.25|8
1740491000000|2025-02-25 13:43:20|1488.75|1479.25|1488.75|1479.25|1489.25|1479.75|1488.25|1478.75|6
1740491010000|2025-02-25 13:43:30|1489.25|1479.75|1488.25|1478.75|1489.25|1479.75|1488.25|1478.75|9
1740491020000|2025-02-25 13:43:40|1488.75|1479.25|1489.25|1479.75|1489.25|1479.75|1488.75|1479.25|8
1740491030000|2025-02-25 13:43:50|1488.75|1479.25|1487.75|1478.25|1488.75|1479.25|1487.25|1477.75|5
1740491040000|2025-02-25 13:44:00|1488.25|1478.75|1488.25|1478.75|1488.25|1478.75|1487.75|1478.25|3
1740491050000|2025-02-25 13:44:10|1487.75|1478.25|1486.75|1477.25|1487.75|1478.25|1486.25|1476.75|6
1740491060000|2025-02-25 13:44:20|1486.25|1476.75|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|2
1740491070000|2025-02-25 13:44:30|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|2
1740491080000|2025-02-25 13:44:40|1485.25|1475.75|1486.75|1477.25|1486.75|1477.25|1485.25|1475.75|4
1740491090000|2025-02-25 13:44:50|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1486.25|1476.75|2
1740491100000|2025-02-25 13:45:00|1487.25|1477.75|1488.75|1479.25|1488.75|1479.25|1487.25|1477.75|4
1740491110000|2025-02-25 13:45:10|1489.25|1479.75|1488.75|1479.25|1490.25|1480.75|1488.75|1479.25|10
1740491120000|2025-02-25 13:45:20|1489.75|1480.25|1488.75|1479.25|1489.75|1480.25|1488.75|1479.25|3
1740491130000|2025-02-25 13:45:30|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1488.75|1479.25|6
1740491140000|2025-02-25 13:45:40|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1489.75|1480.25|6
1740491150000|2025-02-25 13:45:50|1490.25|1480.75|1488.75|1479.25|1490.25|1480.75|1488.75|1479.25|4
1740491160000|2025-02-25 13:46:00|1488.25|1478.75|1486.75|1477.25|1488.25|1478.75|1486.75|1477.25|8
1740491170000|2025-02-25 13:46:10|1486.25|1476.75|1485.75|1476.25|1486.75|1477.25|1485.25|1475.75|8
1740491180000|2025-02-25 13:46:20|1486.25|1476.75|1488.25|1478.75|1488.75|1479.25|1486.25|1476.75|9
1740491190000|2025-02-25 13:46:30|1487.75|1478.25|1487.75|1478.25|1487.75|1478.25|1487.75|1478.25|1
1740491200000|2025-02-25 13:46:40|1487.25|1477.75|1487.75|1478.25|1487.75|1478.25|1487.25|1477.75|2
1740491220000|2025-02-25 13:47:00|1488.25|1478.75|1488.75|1479.25|1488.75|1479.25|1487.75|1478.25|12
1740491230000|2025-02-25 13:47:10|1489.75|1480.25|1489.75|1480.25|1489.75|1480.25|1489.25|1479.75|3
1740491240000|2025-02-25 13:47:20|1489.25|1479.75|1489.25|1479.75|1489.25|1479.75|1488.75|1479.25|5
1740491250000|2025-02-25 13:47:30|1488.75|1479.25|1487.75|1478.25|1488.75|1479.25|1487.25|1477.75|5
1740491260000|2025-02-25 13:47:40|1487.25|1477.75|1485.75|1476.25|1487.25|1477.75|1485.75|1476.25|6
1740491280000|2025-02-25 13:48:00|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1484.25|1474.75|4
1740491290000|2025-02-25 13:48:10|1484.25|1474.75|1484.25|1474.75|1485.25|1475.75|1484.25|1474.75|11
1740491300000|2025-02-25 13:48:20|1484.75|1475.25|1485.75|1476.25|1485.75|1476.25|1484.25|1474.75|9
1740491310000|2025-02-25 13:48:30|1486.75|1477.25|1486.25|1476.75|1486.75|1477.25|1486.25|1476.75|2
1740491320000|2025-02-25 13:48:40|1486.75|1477.25|1487.25|1477.75|1487.25|1477.75|1486.25|1476.75|4
1740491330000|2025-02-25 13:48:50|1486.75|1477.25|1486.75|1477.25|1487.25|1477.75|1486.25|1476.75|7
1740491340000|2025-02-25 13:49:00|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1485.75|1476.25|8
1740491350000|2025-02-25 13:49:10|1487.25|1477.75|1486.75|1477.25|1487.75|1478.25|1486.75|1477.25|4
1740491360000|2025-02-25 13:49:20|1486.25|1476.75|1485.25|1475.75|1486.25|1476.75|1485.25|1475.75|3
1740491370000|2025-02-25 13:49:30|1485.75|1476.25|1485.25|1475.75|1485.75|1476.25|1485.25|1475.75|2
1740491380000|2025-02-25 13:49:40|1485.75|1476.25|1486.75|1477.25|1487.25|1477.75|1485.25|1475.75|7
1740491390000|2025-02-25 13:49:50|1487.25|1477.75|1487.75|1478.25|1487.75|1478.25|1487.25|1477.75|2
1740491400000|2025-02-25 13:50:00|1488.75|1479.25|1489.25|1479.75|1489.25|1479.75|1488.75|1479.25|4
1740491410000|2025-02-25 13:50:10|1489.75|1480.25|1489.75|1480.25|1489.75|1480.25|1489.75|1480.25|1
1740491420000|2025-02-25 13:50:20|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1489.25|1479.75|4
1740491430000|2025-02-25 13:50:30|1490.25|1480.75|1489.75|1480.25|1490.25|1480.75|1489.75|1480.25|2
1740491440000|2025-02-25 13:50:40|1488.75|1479.25|1489.25|1479.75|1489.75|1480.25|1488.25|1478.75|10
1740491450000|2025-02-25 13:50:50|1488.75|1479.25|1490.25|1480.75|1490.25|1480.75|1488.75|1479.25|4
1740491460000|2025-02-25 13:51:00|1489.75|1480.25|1488.75|1479.25|1490.25|1480.75|1488.75|1479.25|9
1740491470000|2025-02-25 13:51:10|1488.25|1478.75|1487.75|1478.25|1488.25|1478.75|1487.25|1477.75|8
1740491480000|2025-02-25 13:51:20|1487.25|1477.75|1487.75|1478.25|1488.75|1479.25|1487.25|1477.75|10
1740491490000|2025-02-25 13:51:30|1488.25|1478.75|1489.75|1480.25|1490.25|1480.75|1488.25|1478.75|6
1740491500000|2025-02-25 13:51:40|1490.25|1480.75|1490.25|1480.75|1490.25|1480.75|1490.25|1480.75|1
1740491510000|2025-02-25 13:51:50|1489.75|1480.25|1489.75|1480.25|1489.75|1480.25|1489.25|1479.75|3
1740491520000|2025-02-25 13:52:00|1489.25|1479.75|1490.25|1480.75|1490.75|1481.25|1489.25|1479.75|12
1740491530000|2025-02-25 13:52:10|1489.75|1480.25|1490.25|1480.75|1490.25|1480.75|1489.75|1480.25|6
1740491540000|2025-02-25 13:52:20|1490.75|1481.25|1488.75|1479.25|1490.75|1481.25|1488.25|1478.75|9
1740491550000|2025-02-25 13:52:30|1488.25|1478.75|1489.25|1479.75|1490.25|1480.75|1488.25|1478.75|7
1740491560000|2025-02-25 13:52:40|1489.75|1480.25|1489.25|1479.75|1489.75|1480.25|1489.25|1479.75|2
1740491570000|2025-02-25 13:52:50|1488.25|1478.75|1487.75|1478.25|1488.25|1478.75|1487.25|1477.75|4
1740491580000|2025-02-25 13:53:00|1487.25|1477.75|1486.75|1477.25|1487.25|1477.75|1486.75|1477.25|4
1740491590000|2025-02-25 13:53:10|1487.25|1477.75|1488.25|1478.75|1488.25|1478.75|1487.25|1477.75|4
1740491600000|2025-02-25 13:53:20|1487.75|1478.25|1487.25|1477.75|1487.75|1478.25|1487.25|1477.75|2
1740491610000|2025-02-25 13:53:30|1487.75|1478.25|1488.75|1479.25|1488.75|1479.25|1487.75|1478.25|5
1740491620000|2025-02-25 13:53:40|1488.25|1478.75|1488.75|1479.25|1488.75|1479.25|1488.25|1478.75|2
1740491630000|2025-02-25 13:53:50|1488.25|1478.75|1488.25|1478.75|1488.75|1479.25|1488.25|1478.75|7
1740491640000|2025-02-25 13:54:00|1487.75|1478.25|1487.25|1477.75|1487.75|1478.25|1487.25|1477.75|2
1740491650000|2025-02-25 13:54:10|1486.75|1477.25|1488.25|1478.75|1488.75|1479.25|1486.75|1477.25|5
1740491660000|2025-02-25 13:54:20|1487.75|1478.25|1487.75|1478.25|1487.75|1478.25|1487.25|1477.75|3
1740491670000|2025-02-25 13:54:30|1488.25|1478.75|1489.75|1480.25|1489.75|1480.25|1488.25|1478.75|4
1740491680000|2025-02-25 13:54:40|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1489.25|1479.75|2
1740491690000|2025-02-25 13:54:50|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1489.25|1479.75|2
1740491700000|2025-02-25 13:55:00|1489.25|1479.75|1488.75|1479.25|1489.25|1479.75|1488.25|1478.75|4
1740491710000|2025-02-25 13:55:10|1489.25|1479.75|1487.75|1478.25|1489.25|1479.75|1487.25|1477.75|6
1740491720000|2025-02-25 13:55:20|1487.25|1477.75|1487.25|1477.75|1487.75|1478.25|1487.25|1477.75|3
1740491730000|2025-02-25 13:55:30|1486.75|1477.25|1486.25|1476.75|1486.75|1477.25|1486.25|1476.75|2
1740491740000|2025-02-25 13:55:40|1486.75|1477.25|1485.75|1476.25|1486.75|1477.25|1485.25|1475.75|9
1740491750000|2025-02-25 13:55:50|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1
1740491760000|2025-02-25 13:56:00|1485.75|1476.25|1484.25|1474.75|1485.75|1476.25|1484.25|1474.75|8
1740491770000|2025-02-25 13:56:10|1484.75|1475.25|1484.75|1475.25|1485.25|1475.75|1484.75|1475.25|3
1740491780000|2025-02-25 13:56:20|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1484.75|1475.25|6
1740491790000|2025-02-25 13:56:30|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1
1740491800000|2025-02-25 13:56:40|1483.75|1474.25|1484.25|1474.75|1484.75|1475.25|1483.75|1474.25|6
1740491810000|2025-02-25 13:56:50|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1
1740491820000|2025-02-25 13:57:00|1483.25|1473.75|1481.75|1472.25|1483.25|1473.75|1481.75|1472.25|6
1740491830000|2025-02-25 13:57:10|1482.75|1473.25|1482.25|1472.75|1482.75|1473.25|1482.25|1472.75|8
1740491840000|2025-02-25 13:57:20|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|5
1740491850000|2025-02-25 13:57:30|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1481.75|1472.25|2
1740491860000|2025-02-25 13:57:40|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1481.75|1472.25|2
1740491870000|2025-02-25 13:57:50|1482.25|1472.75|1481.75|1472.25|1482.75|1473.25|1481.75|1472.25|4
1740491880000|2025-02-25 13:58:00|1481.25|1471.75|1481.25|1471.75|1481.75|1472.25|1481.25|1471.75|3
1740491890000|2025-02-25 13:58:10|1480.75|1471.25|1481.75|1472.25|1481.75|1472.25|1480.75|1471.25|5
1740491900000|2025-02-25 13:58:20|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.75|1471.25|2
1740491920000|2025-02-25 13:58:40|1480.25|1470.75|1480.75|1471.25|1480.75|1471.25|1480.25|1470.75|2
1740491930000|2025-02-25 13:58:50|1480.25|1470.75|1479.75|1470.25|1480.25|1470.75|1479.75|1470.25|2
1740491940000|2025-02-25 13:59:00|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1
1740491950000|2025-02-25 13:59:10|1481.25|1471.75|1480.75|1471.25|1481.75|1472.25|1480.75|1471.25|4
1740491960000|2025-02-25 13:59:20|1480.25|1470.75|1480.25|1470.75|1480.75|1471.25|1480.25|1470.75|9
1740491970000|2025-02-25 13:59:30|1480.75|1471.25|1479.25|1469.75|1480.75|1471.25|1479.25|1469.75|6
1740491980000|2025-02-25 13:59:40|1479.75|1470.25|1479.25|1469.75|1479.75|1470.25|1479.25|1469.75|2
1740491990000|2025-02-25 13:59:50|1479.75|1470.25|1478.75|1469.25|1479.75|1470.25|1478.75|1469.25|3
1740492000000|2025-02-25 14:00:00|1478.25|1468.75|1478.75|1469.25|1478.75|1469.25|1478.25|1468.75|6
1740492010000|2025-02-25 14:00:10|1479.25|1469.75|1478.75|1469.25|1479.25|1469.75|1478.25|1468.75|8
1740492020000|2025-02-25 14:00:20|1478.25|1468.75|1476.75|1467.25|1478.25|1468.75|1476.75|1467.25|8
1740492030000|2025-02-25 14:00:30|1476.25|1466.75|1475.75|1466.25|1477.25|1467.75|1475.75|1466.25|8
1740492040000|2025-02-25 14:00:40|1476.25|1466.75|1478.75|1469.25|1478.75|1469.25|1476.25|1466.75|10
1740492050000|2025-02-25 14:00:50|1478.25|1468.75|1477.75|1468.25|1478.25|1468.75|1477.75|1468.25|2
1740492060000|2025-02-25 14:01:00|1478.25|1468.75|1476.25|1466.75|1478.25|1468.75|1475.75|1466.25|9
1740492070000|2025-02-25 14:01:10|1475.75|1466.25|1478.75|1469.25|1478.75|1469.25|1475.75|1466.25|6
1740492080000|2025-02-25 14:01:20|1479.25|1469.75|1480.25|1470.75|1480.25|1470.75|1478.75|1469.25|11
1740492090000|2025-02-25 14:01:30|1480.75|1471.25|1481.25|1471.75|1481.25|1471.75|1480.25|1470.75|4
1740492100000|2025-02-25 14:01:40|1481.75|1472.25|1480.75|1471.25|1482.25|1472.75|1480.75|1471.25|5
1740492110000|2025-02-25 14:01:50|1481.25|1471.75|1481.75|1472.25|1482.25|1472.75|1481.25|1471.75|4
1740492120000|2025-02-25 14:02:00|1482.25|1472.75|1482.25|1472.75|1482.75|1473.25|1481.75|1472.25|7
1740492130000|2025-02-25 14:02:10|1481.25|1471.75|1482.75|1473.25|1482.75|1473.25|1481.25|1471.75|6
1740492140000|2025-02-25 14:02:20|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1481.75|1472.25|4
1740492150000|2025-02-25 14:02:30|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|4
1740492160000|2025-02-25 14:02:40|1482.25|1472.75|1482.25|1472.75|1482.75|1473.25|1482.25|1472.75|3
1740492170000|2025-02-25 14:02:50|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1
1740492180000|2025-02-25 14:03:00|1481.25|1471.75|1479.75|1470.25|1481.75|1472.25|1479.75|1470.25|8
1740492190000|2025-02-25 14:03:10|1480.25|1470.75|1479.75|1470.25|1480.25|1470.75|1479.75|1470.25|2
1740492210000|2025-02-25 14:03:30|1479.25|1469.75|1480.75|1471.25|1480.75|1471.25|1479.25|1469.75|6
1740492220000|2025-02-25 14:03:40|1480.25|1470.75|1478.75|1469.25|1480.25|1470.75|1478.75|1469.25|4
1740492240000|2025-02-25 14:04:00|1478.25|1468.75|1477.75|1468.25|1478.25|1468.75|1477.75|1468.25|6
1740492250000|2025-02-25 14:04:10|1478.75|1469.25|1479.75|1470.25|1479.75|1470.25|1478.75|1469.25|3
1740492260000|2025-02-25 14:04:20|1480.75|1471.25|1480.75|1471.25|1481.25|1471.75|1480.25|1470.75|5
1740492270000|2025-02-25 14:04:30|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1
1740492280000|2025-02-25 14:04:40|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1481.25|1471.75|4
1740492290000|2025-02-25 14:04:50|1482.25|1472.75|1482.25|1472.75|1482.25|1472.75|1482.25|1472.75|1
1740492300000|2025-02-25 14:05:00|1482.75|1473.25|1481.75|1472.25|1482.75|1473.25|1481.25|1471.75|11
1740492310000|2025-02-25 14:05:10|1482.25|1472.75|1481.75|1472.25|1483.75|1474.25|1481.75|1472.25|9
1740492320000|2025-02-25 14:05:20|1481.25|1471.75|1480.25|1470.75|1481.75|1472.25|1480.25|1470.75|11
1740492330000|2025-02-25 14:05:30|1479.75|1470.25|1479.75|1470.25|1480.25|1470.75|1479.75|1470.25|3
1740492340000|2025-02-25 14:05:40|1480.25|1470.75|1480.25|1470.75|1480.25|1470.75|1480.25|1470.75|1
1740492350000|2025-02-25 14:05:50|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1
1740492360000|2025-02-25 14:06:00|1481.75|1472.25|1482.75|1473.25|1482.75|1473.25|1481.75|1472.25|5
1740492370000|2025-02-25 14:06:10|1483.25|1473.75|1482.75|1473.25|1483.25|1473.75|1482.75|1473.25|2
1740492380000|2025-02-25 14:06:20|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|6
1740492390000|2025-02-25 14:06:30|1481.75|1472.25|1480.75|1471.25|1481.75|1472.25|1480.75|1471.25|3
1740492400000|2025-02-25 14:06:40|1480.25|1470.75|1479.75|1470.25|1480.25|1470.75|1479.75|1470.25|2
1740492410000|2025-02-25 14:06:50|1480.25|1470.75|1479.25|1469.75|1480.25|1470.75|1479.25|1469.75|5
1740492420000|2025-02-25 14:07:00|1479.75|1470.25|1477.75|1468.25|1479.75|1470.25|1477.75|1468.25|9
1740492430000|2025-02-25 14:07:10|1477.25|1467.75|1477.75|1468.25|1477.75|1468.25|1476.75|1467.25|8
1740492440000|2025-02-25 14:07:20|1477.25|1467.75|1477.25|1467.75|1477.25|1467.75|1476.25|1466.75|7
1740492450000|2025-02-25 14:07:30|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1477.25|1467.75|5
1740492470000|2025-02-25 14:07:50|1477.25|1467.75|1477.75|1468.25|1478.25|1468.75|1477.25|1467.75|4
1740492480000|2025-02-25 14:08:00|1478.25|1468.75|1480.25|1470.75|1480.75|1471.25|1478.25|1468.75|11
1740492490000|2025-02-25 14:08:10|1479.75|1470.25|1479.75|1470.25|1479.75|1470.25|1478.25|1468.75|9
1740492500000|2025-02-25 14:08:20|1479.25|1469.75|1478.25|1468.75|1479.25|1469.75|1478.25|1468.75|3
1740492510000|2025-02-25 14:08:30|1477.75|1468.25|1477.25|1467.75|1477.75|1468.25|1476.75|1467.25|6
1740492520000|2025-02-25 14:08:40|1477.75|1468.25|1479.75|1470.25|1479.75|1470.25|1477.75|1468.25|5
1740492530000|2025-02-25 14:08:50|1479.25|1469.75|1479.25|1469.75|1479.25|1469.75|1479.25|1469.75|1
1740492540000|2025-02-25 14:09:00|1478.75|1469.25|1477.75|1468.25|1478.75|1469.25|1477.75|1468.25|3
1740492550000|2025-02-25 14:09:10|1478.25|1468.75|1478.75|1469.25|1478.75|1469.25|1477.75|1468.25|5
1740492560000|2025-02-25 14:09:20|1478.25|1468.75|1478.75|1469.25|1478.75|1469.25|1478.25|1468.75|2
1740492570000|2025-02-25 14:09:30|1478.25|1468.75|1478.25|1468.75|1478.25|1468.75|1477.75|1468.25|3
1740492580000|2025-02-25 14:09:40|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1477.25|1467.75|3
1740492590000|2025-02-25 14:09:50|1477.25|1467.75|1477.75|1468.25|1477.75|1468.25|1477.25|1467.75|4
1740492600000|2025-02-25 14:10:00|1478.75|1469.25|1478.75|1469.25|1478.75|1469.25|1477.75|1468.25|12
1740492610000|2025-02-25 14:10:10|1479.75|1470.25|1478.75|1469.25|1479.75|1470.25|1478.25|1468.75|7
1740492620000|2025-02-25 14:10:20|1479.25|1469.75|1479.75|1470.25|1479.75|1470.25|1479.25|1469.75|8
1740492630000|2025-02-25 14:10:30|1479.25|1469.75|1479.25|1469.75|1479.75|1470.25|1479.25|1469.75|3
1740492640000|2025-02-25 14:10:40|1479.75|1470.25|1479.75|1470.25|1479.75|1470.25|1479.75|1470.25|1
1740492660000|2025-02-25 14:11:00|1480.75|1471.25|1481.25|1471.75|1481.25|1471.75|1479.75|1470.25|8
1740492670000|2025-02-25 14:11:10|1480.75|1471.25|1479.25|1469.75|1480.75|1471.25|1479.25|1469.75|4
1740492680000|2025-02-25 14:11:20|1479.75|1470.25|1479.25|1469.75|1479.75|1470.25|1479.25|1469.75|2
1740492690000|2025-02-25 14:11:30|1478.75|1469.25|1478.25|1468.75|1478.75|1469.25|1478.25|1468.75|2
1740492700000|2025-02-25 14:11:40|1477.75|1468.25|1477.25|1467.75|1478.75|1469.25|1477.25|1467.75|6
1740492710000|2025-02-25 14:11:50|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1477.25|1467.75|3
1740492720000|2025-02-25 14:12:00|1477.25|1467.75|1477.75|1468.25|1477.75|1468.25|1477.25|1467.75|2
1740492730000|2025-02-25 14:12:10|1478.25|1468.75|1478.25|1468.75|1479.75|1470.25|1478.25|1468.75|7
1740492740000|2025-02-25 14:12:20|1478.75|1469.25|1479.75|1470.25|1479.75|1470.25|1478.25|1468.75|5
1740492750000|2025-02-25 14:12:30|1479.25|1469.75|1479.75|1470.25|1479.75|1470.25|1479.25|1469.75|4
1740492760000|2025-02-25 14:12:40|1480.25|1470.75|1480.25|1470.75|1480.75|1471.25|1480.25|1470.75|5
1740492770000|2025-02-25 14:12:50|1480.75|1471.25|1481.25|1471.75|1481.25|1471.75|1480.75|1471.25|2
1740492780000|2025-02-25 14:13:00|1480.75|1471.25|1482.25|1472.75|1482.75|1473.25|1480.75|1471.25|6
1740492790000|2025-02-25 14:13:10|1482.75|1473.25|1483.75|1474.25|1483.75|1474.25|1482.25|1472.75|5
1740492800000|2025-02-25 14:13:20|1483.25|1473.75|1483.25|1473.75|1484.25|1474.75|1483.25|1473.75|5
1740492810000|2025-02-25 14:13:30|1483.75|1474.25|1482.75|1473.25|1483.75|1474.25|1482.25|1472.75|5
1740492820000|2025-02-25 14:13:40|1483.25|1473.75|1484.25|1474.75|1484.25|1474.75|1483.25|1473.75|3
1740492830000|2025-02-25 14:13:50|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|7
1740492850000|2025-02-25 14:14:10|1485.75|1476.25|1486.25|1476.75|1486.25|1476.75|1485.25|1475.75|10
1740492860000|2025-02-25 14:14:20|1486.75|1477.25|1487.75|1478.25|1487.75|1478.25|1486.75|1477.25|7
1740492870000|2025-02-25 14:14:30|1487.25|1477.75|1487.75|1478.25|1488.25|1478.75|1487.25|1477.75|8
1740492880000|2025-02-25 14:14:40|1487.25|1477.75|1486.75|1477.25|1487.25|1477.75|1486.75|1477.25|2
1740492900000|2025-02-25 14:15:00|1487.25|1477.75|1487.75|1478.25|1488.75|1479.25|1487.25|1477.75|6
1740492910000|2025-02-25 14:15:10|1488.75|1479.25|1490.75|1481.25|1490.75|1481.25|1488.75|1479.25|9
1740492920000|2025-02-25 14:15:20|1491.75|1482.25|1490.75|1481.25|1492.25|1482.75|1490.25|1480.75|7
1740492930000|2025-02-25 14:15:30|1491.75|1482.25|1493.25|1483.75|1493.75|1484.25|1491.75|1482.25|10
1740492940000|2025-02-25 14:15:40|1493.75|1484.25|1493.25|1483.75|1493.75|1484.25|1493.25|1483.75|4
1740492950000|2025-02-25 14:15:50|1493.75|1484.25|1493.25|1483.75|1493.75|1484.25|1493.25|1483.75|2
1740492960000|2025-02-25 14:16:00|1493.75|1484.25|1493.25|1483.75|1494.25|1484.75|1493.25|1483.75|4
1740492970000|2025-02-25 14:16:10|1493.75|1484.25|1493.75|1484.25|1494.25|1484.75|1491.75|1482.25|11
1740492980000|2025-02-25 14:16:20|1493.25|1483.75|1491.75|1482.25|1493.75|1484.25|1491.75|1482.25|12
1740492990000|2025-02-25 14:16:30|1491.25|1481.75|1489.75|1480.25|1491.25|1481.75|1489.75|1480.25|10
1740493000000|2025-02-25 14:16:40|1489.25|1479.75|1489.25|1479.75|1489.25|1479.75|1489.25|1479.75|1
1740493010000|2025-02-25 14:16:50|1489.75|1480.25|1488.25|1478.75|1489.75|1480.25|1488.25|1478.75|10
1740493020000|2025-02-25 14:17:00|1487.75|1478.25|1486.75|1477.25|1487.75|1478.25|1486.25|1476.75|7
1740493030000|2025-02-25 14:17:10|1486.25|1476.75|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|4
1740493040000|2025-02-25 14:17:20|1486.25|1476.75|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|18
1740493050000|2025-02-25 14:17:30|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1485.75|1476.25|6
1740493060000|2025-02-25 14:17:40|1486.25|1476.75|1485.25|1475.75|1486.75|1477.25|1485.25|1475.75|11
1740493070000|2025-02-25 14:17:50|1485.75|1476.25|1485.25|1475.75|1485.75|1476.25|1485.25|1475.75|6
1740493080000|2025-02-25 14:18:00|1484.75|1475.25|1483.25|1473.75|1484.75|1475.25|1483.25|1473.75|6
1740493090000|2025-02-25 14:18:10|1482.75|1473.25|1481.75|1472.25|1483.25|1473.75|1481.75|1472.25|11
1740493100000|2025-02-25 14:18:20|1482.25|1472.75|1481.75|1472.25|1482.75|1473.25|1481.75|1472.25|7
1740493110000|2025-02-25 14:18:30|1481.25|1471.75|1481.25|1471.75|1481.25|1471.75|1480.75|1471.25|13
1740493120000|2025-02-25 14:18:40|1480.75|1471.25|1480.25|1470.75|1481.25|1471.75|1480.25|1470.75|12
1740493130000|2025-02-25 14:18:50|1480.75|1471.25|1479.75|1470.25|1481.25|1471.75|1479.75|1470.25|5
1740493140000|2025-02-25 14:19:00|1479.25|1469.75|1479.75|1470.25|1479.75|1470.25|1478.75|1469.25|6
1740493150000|2025-02-25 14:19:10|1480.75|1471.25|1480.75|1471.25|1481.25|1471.75|1480.75|1471.25|5
1740493160000|2025-02-25 14:19:20|1481.25|1471.75|1479.75|1470.25|1481.25|1471.75|1479.75|1470.25|12
1740493170000|2025-02-25 14:19:30|1480.25|1470.75|1479.25|1469.75|1480.25|1470.75|1478.75|1469.25|9
1740493180000|2025-02-25 14:19:40|1478.75|1469.25|1478.75|1469.25|1479.25|1469.75|1478.25|1468.75|13
1740493190000|2025-02-25 14:19:50|1478.25|1468.75|1478.25|1468.75|1478.25|1468.75|1477.75|1468.25|9
1740493200000|2025-02-25 14:20:00|1478.75|1469.25|1478.75|1469.25|1479.25|1469.75|1478.75|1469.25|3
1740493210000|2025-02-25 14:20:10|1479.25|1469.75|1479.75|1470.25|1480.25|1470.75|1479.25|1469.75|8
1740493220000|2025-02-25 14:20:20|1479.25|1469.75|1477.25|1467.75|1479.25|1469.75|1477.25|1467.75|6
1740493230000|2025-02-25 14:20:30|1477.75|1468.25|1477.75|1468.25|1478.25|1468.75|1477.25|1467.75|5
1740493240000|2025-02-25 14:20:40|1478.25|1468.75|1476.25|1466.75|1478.25|1468.75|1475.75|1466.25|19
1740493250000|2025-02-25 14:20:50|1475.75|1466.25|1475.75|1466.25|1476.25|1466.75|1475.75|1466.25|15
1740493260000|2025-02-25 14:21:00|1475.25|1465.75|1476.75|1467.25|1476.75|1467.25|1474.75|1465.25|7
1740493270000|2025-02-25 14:21:10|1477.25|1467.75|1475.25|1465.75|1477.25|1467.75|1474.75|1465.25|9
1740493280000|2025-02-25 14:21:20|1474.75|1465.25|1473.25|1463.75|1475.25|1465.75|1473.25|1463.75|12
1740493290000|2025-02-25 14:21:30|1473.75|1464.25|1473.75|1464.25|1474.25|1464.75|1473.75|1464.25|3
1740493300000|2025-02-25 14:21:40|1474.25|1464.75|1474.25|1464.75|1474.75|1465.25|1473.75|1464.25|5
1740493310000|2025-02-25 14:21:50|1474.75|1465.25|1475.75|1466.25|1475.75|1466.25|1474.25|1464.75|5
1740493320000|2025-02-25 14:22:00|1474.75|1465.25|1474.75|1465.25|1477.25|1467.75|1474.75|1465.25|15
1740493330000|2025-02-25 14:22:10|1475.25|1465.75|1474.25|1464.75|1475.25|1465.75|1473.75|1464.25|9
1740493340000|2025-02-25 14:22:20|1474.75|1465.25|1473.75|1464.25|1474.75|1465.25|1473.75|1464.25|7
1740493350000|2025-02-25 14:22:30|1474.25|1464.75|1474.25|1464.75|1474.75|1465.25|1474.25|1464.75|3
1740493360000|2025-02-25 14:22:40|1474.75|1465.25|1474.25|1464.75|1474.75|1465.25|1473.75|1464.25|8
1740493370000|2025-02-25 14:22:50|1473.75|1464.25|1474.25|1464.75|1474.25|1464.75|1473.75|1464.25|18
1740493380000|2025-02-25 14:23:00|1473.75|1464.25|1474.75|1465.25|1475.75|1466.25|1473.75|1464.25|16
1740493390000|2025-02-25 14:23:10|1474.25|1464.75|1475.25|1465.75|1475.25|1465.75|1474.25|1464.75|3
1740493400000|2025-02-25 14:23:20|1474.75|1465.25|1475.75|1466.25|1475.75|1466.25|1474.75|1465.25|7
1740493410000|2025-02-25 14:23:30|1475.25|1465.75|1475.75|1466.25|1475.75|1466.25|1475.25|1465.75|2
1740493420000|2025-02-25 14:23:40|1475.25|1465.75|1474.25|1464.75|1475.25|1465.75|1474.25|1464.75|7
1740493430000|2025-02-25 14:23:50|1473.75|1464.25|1474.75|1465.25|1474.75|1465.25|1473.75|1464.25|7
1740493440000|2025-02-25 14:24:00|1474.25|1464.75|1473.75|1464.25|1474.75|1465.25|1473.25|1463.75|15
1740493450000|2025-02-25 14:24:10|1473.25|1463.75|1473.75|1464.25|1474.25|1464.75|1473.25|1463.75|14
1740493460000|2025-02-25 14:24:20|1473.25|1463.75|1472.25|1462.75|1473.25|1463.75|1472.25|1462.75|9
1740493470000|2025-02-25 14:24:30|1471.75|1462.25|1468.75|1459.25|1471.75|1462.25|1468.25|1458.75|8
1740493480000|2025-02-25 14:24:40|1469.25|1459.75|1468.75|1459.25|1469.75|1460.25|1468.75|1459.25|4
1740493490000|2025-02-25 14:24:50|1469.25|1459.75|1469.75|1460.25|1469.75|1460.25|1468.75|1459.25|4
1740493500000|2025-02-25 14:25:00|1470.25|1460.75|1470.25|1460.75|1470.25|1460.75|1469.75|1460.25|9
1740493510000|2025-02-25 14:25:10|1470.75|1461.25|1470.75|1461.25|1471.75|1462.25|1470.75|1461.25|5
1740493520000|2025-02-25 14:25:20|1471.25|1461.75|1470.75|1461.25|1471.25|1461.75|1470.25|1460.75|6
1740493530000|2025-02-25 14:25:30|1470.25|1460.75|1470.75|1461.25|1470.75|1461.25|1469.75|1460.25|6
1740493540000|2025-02-25 14:25:40|1470.25|1460.75|1469.75|1460.25|1470.25|1460.75|1469.75|1460.25|2
1740493550000|2025-02-25 14:25:50|1469.25|1459.75|1469.75|1460.25|1470.25|1460.75|1469.25|1459.75|6
1740493560000|2025-02-25 14:26:00|1469.25|1459.75|1468.25|1458.75|1469.25|1459.75|1468.25|1458.75|5
1740493570000|2025-02-25 14:26:10|1467.75|1458.25|1466.75|1457.25|1467.75|1458.25|1466.25|1456.75|9
1740493580000|2025-02-25 14:26:20|1467.25|1457.75|1468.25|1458.75|1468.25|1458.75|1467.25|1457.75|7
1740493590000|2025-02-25 14:26:30|1467.75|1458.25|1470.25|1460.75|1470.25|1460.75|1467.75|1458.25|10
1740493600000|2025-02-25 14:26:40|1470.75|1461.25|1470.25|1460.75|1471.75|1462.25|1469.75|1460.25|11
1740493610000|2025-02-25 14:26:50|1470.75|1461.25|1469.25|1459.75|1470.75|1461.25|1469.25|1459.75|6
1740493620000|2025-02-25 14:27:00|1469.75|1460.25|1470.75|1461.25|1470.75|1461.25|1469.75|1460.25|7
1740493630000|2025-02-25 14:27:10|1471.25|1461.75|1471.25|1461.75|1471.75|1462.25|1470.75|1461.25|7
1740493640000|2025-02-25 14:27:20|1471.75|1462.25|1472.25|1462.75|1472.25|1462.75|1470.75|1461.25|8
1740493650000|2025-02-25 14:27:30|1472.75|1463.25|1473.75|1464.25|1473.75|1464.25|1472.75|1463.25|6
1740493660000|2025-02-25 14:27:40|1473.25|1463.75|1472.75|1463.25|1473.75|1464.25|1472.75|1463.25|4
1740493670000|2025-02-25 14:27:50|1472.25|1462.75|1472.75|1463.25|1472.75|1463.25|1472.25|1462.75|2
1740493680000|2025-02-25 14:28:00|1473.25|1463.75|1473.75|1464.25|1474.75|1465.25|1473.25|1463.75|8
1740493690000|2025-02-25 14:28:10|1473.25|1463.75|1473.25|1463.75|1473.75|1464.25|1472.25|1462.75|7
1740493700000|2025-02-25 14:28:20|1472.75|1463.25|1472.75|1463.25|1472.75|1463.25|1472.75|1463.25|1
1740493710000|2025-02-25 14:28:30|1472.25|1462.75|1471.25|1461.75|1472.25|1462.75|1470.75|1461.25|17
1740493720000|2025-02-25 14:28:40|1470.75|1461.25|1472.25|1462.75|1472.75|1463.25|1470.75|1461.25|10
1740493730000|2025-02-25 14:28:50|1472.75|1463.25|1473.75|1464.25|1473.75|1464.25|1472.75|1463.25|7
1740493740000|2025-02-25 14:29:00|1474.25|1464.75|1474.75|1465.25|1475.75|1466.25|1474.25|1464.75|5
1740493750000|2025-02-25 14:29:10|1474.25|1464.75|1474.75|1465.25|1474.75|1465.25|1474.25|1464.75|2
1740493760000|2025-02-25 14:29:20|1475.25|1465.75|1474.75|1465.25|1475.25|1465.75|1474.75|1465.25|4
1740493780000|2025-02-25 14:29:40|1475.25|1465.75|1475.75|1466.25|1476.75|1467.25|1475.25|1465.75|10
1740493790000|2025-02-25 14:29:50|1476.25|1466.75|1476.25|1466.75|1476.75|1467.25|1476.25|1466.75|3
1740493800000|2025-02-25 14:30:00|1475.75|1466.25|1471.75|1462.25|1475.75|1466.25|1471.75|1462.25|11
1740493810000|2025-02-25 14:30:10|1472.25|1462.75|1471.25|1461.75|1473.75|1464.25|1471.25|1461.75|13
1740493820000|2025-02-25 14:30:20|1471.75|1462.25|1470.75|1461.25|1472.25|1462.75|1470.75|1461.25|11
1740493830000|2025-02-25 14:30:30|1470.25|1460.75|1469.25|1459.75|1470.75|1461.25|1469.25|1459.75|7
1740493840000|2025-02-25 14:30:40|1468.75|1459.25|1470.75|1461.25|1470.75|1461.25|1468.75|1459.25|27
1740493850000|2025-02-25 14:30:50|1471.25|1461.75|1471.25|1461.75|1471.75|1462.25|1470.75|1461.25|9
1740493860000|2025-02-25 14:31:00|1470.75|1461.25|1469.75|1460.25|1470.75|1461.25|1468.75|1459.25|13
1740493870000|2025-02-25 14:31:10|1470.75|1461.25|1467.75|1458.25|1470.75|1461.25|1467.75|1458.25|12
1740493880000|2025-02-25 14:31:20|1467.25|1457.75|1467.75|1458.25|1467.75|1458.25|1467.25|1457.75|4
1740493890000|2025-02-25 14:31:30|1468.75|1459.25|1467.25|1457.75|1469.25|1459.75|1467.25|1457.75|6
1740493900000|2025-02-25 14:31:40|1467.75|1458.25|1466.75|1457.25|1467.75|1458.25|1466.75|1457.25|9
1740493910000|2025-02-25 14:31:50|1467.25|1457.75|1466.75|1457.25|1467.25|1457.75|1466.75|1457.25|22
1740493920000|2025-02-25 14:32:00|1467.25|1457.75|1469.75|1460.25|1470.25|1460.75|1467.25|1457.75|17
1740493930000|2025-02-25 14:32:10|1470.25|1460.75|1470.75|1461.25|1471.25|1461.75|1469.75|1460.25|13
1740493940000|2025-02-25 14:32:20|1471.25|1461.75|1473.75|1464.25|1473.75|1464.25|1470.75|1461.25|8
1740493950000|2025-02-25 14:32:30|1473.25|1463.75|1473.75|1464.25|1473.75|1464.25|1472.75|1463.25|6
1740493960000|2025-02-25 14:32:40|1473.25|1463.75|1475.25|1465.75|1475.25|1465.75|1473.25|1463.75|5
1740493970000|2025-02-25 14:32:50|1474.75|1465.25|1474.75|1465.25|1475.75|1466.25|1474.75|1465.25|9
1740493980000|2025-02-25 14:33:00|1474.25|1464.75|1472.75|1463.25|1474.25|1464.75|1472.25|1462.75|10
1740493990000|2025-02-25 14:33:10|1473.75|1464.25|1473.75|1464.25|1474.75|1465.25|1472.75|1463.25|10
1740494000000|2025-02-25 14:33:20|1473.25|1463.75|1474.75|1465.25|1474.75|1465.25|1472.25|1462.75|12
1740494010000|2025-02-25 14:33:30|1474.25|1464.75|1479.25|1469.75|1479.75|1470.25|1473.25|1463.75|14
1740494020000|2025-02-25 14:33:40|1478.75|1469.25|1480.75|1471.25|1480.75|1471.25|1478.25|1468.75|8
1740494030000|2025-02-25 14:33:50|1481.25|1471.75|1480.75|1471.25|1481.75|1472.25|1480.75|1471.25|5
1740494040000|2025-02-25 14:34:00|1481.25|1471.75|1481.25|1471.75|1481.75|1472.25|1479.75|1470.25|15
1740494050000|2025-02-25 14:34:10|1481.75|1472.25|1477.25|1467.75|1482.25|1472.75|1477.25|1467.75|19
1740494060000|2025-02-25 14:34:20|1477.75|1468.25|1476.25|1466.75|1477.75|1468.25|1475.75|1466.25|7
1740494070000|2025-02-25 14:34:30|1476.75|1467.25|1479.75|1470.25|1479.75|1470.25|1476.75|1467.25|13
1740494080000|2025-02-25 14:34:40|1480.25|1470.75|1479.75|1470.25|1481.25|1471.75|1479.75|1470.25|6
1740494090000|2025-02-25 14:34:50|1479.25|1469.75|1477.75|1468.25|1479.25|1469.75|1477.75|1468.25|4
1740494100000|2025-02-25 14:35:00|1478.25|1468.75|1480.75|1471.25|1481.25|1471.75|1478.25|1468.75|13
1740494110000|2025-02-25 14:35:10|1480.25|1470.75|1477.75|1468.25|1480.25|1470.75|1477.75|1468.25|8
1740494120000|2025-02-25 14:35:20|1477.25|1467.75|1474.25|1464.75|1477.25|1467.75|1474.25|1464.75|11
1740494130000|2025-02-25 14:35:30|1473.75|1464.25|1472.75|1463.25|1473.75|1464.25|1472.75|1463.25|5
1740494140000|2025-02-25 14:35:40|1472.25|1462.75|1472.75|1463.25|1472.75|1463.25|1471.75|1462.25|4
1740494150000|2025-02-25 14:35:50|1473.25|1463.75|1472.25|1462.75|1473.25|1463.75|1472.25|1462.75|3
1740494160000|2025-02-25 14:36:00|1472.75|1463.25|1471.75|1462.25|1472.75|1463.25|1470.75|1461.25|8
1740494170000|2025-02-25 14:36:10|1472.25|1462.75|1473.25|1463.75|1474.75|1465.25|1472.25|1462.75|10
1740494180000|2025-02-25 14:36:20|1473.75|1464.25|1475.75|1466.25|1476.25|1466.75|1473.25|1463.75|10
1740494190000|2025-02-25 14:36:30|1475.25|1465.75|1475.75|1466.25|1476.75|1467.25|1475.25|1465.75|12
1740494200000|2025-02-25 14:36:40|1476.25|1466.75|1475.75|1466.25|1477.25|1467.75|1475.25|1465.75|10
1740494210000|2025-02-25 14:36:50|1475.25|1465.75|1475.75|1466.25|1476.25|1466.75|1475.25|1465.75|4
1740494220000|2025-02-25 14:37:00|1475.25|1465.75|1474.25|1464.75|1475.25|1465.75|1474.25|1464.75|7
1740494230000|2025-02-25 14:37:10|1473.75|1464.25|1469.75|1460.25|1473.75|1464.25|1469.75|1460.25|16
1740494240000|2025-02-25 14:37:20|1470.25|1460.75|1470.75|1461.25|1470.75|1461.25|1469.75|1460.25|9
1740494250000|2025-02-25 14:37:30|1471.25|1461.75|1470.25|1460.75|1471.25|1461.75|1468.75|1459.25|11
1740494260000|2025-02-25 14:37:40|1469.75|1460.25|1469.25|1459.75|1470.75|1461.25|1469.25|1459.75|8
1740494270000|2025-02-25 14:37:50|1469.75|1460.25|1469.75|1460.25|1469.75|1460.25|1468.75|1459.25|11
1740494280000|2025-02-25 14:38:00|1469.25|1459.75|1469.75|1460.25|1469.75|1460.25|1468.75|1459.25|14
1740494290000|2025-02-25 14:38:10|1469.25|1459.75|1469.75|1460.25|1469.75|1460.25|1468.75|1459.25|5
1740494300000|2025-02-25 14:38:20|1470.25|1460.75|1470.25|1460.75|1470.25|1460.75|1468.75|1459.25|15
1740494310000|2025-02-25 14:38:30|1469.75|1460.25|1468.75|1459.25|1470.25|1460.75|1468.75|1459.25|5
1740494320000|2025-02-25 14:38:40|1468.25|1458.75|1465.75|1456.25|1468.25|1458.75|1465.25|1455.75|9
1740494330000|2025-02-25 14:38:50|1466.25|1456.75|1466.75|1457.25|1466.75|1457.25|1465.75|1456.25|6
1740494340000|2025-02-25 14:39:00|1467.25|1457.75|1466.25|1456.75|1468.25|1458.75|1466.25|1456.75|9
1740494350000|2025-02-25 14:39:10|1465.75|1456.25|1465.25|1455.75|1466.75|1457.25|1465.25|1455.75|9
1740494360000|2025-02-25 14:39:20|1465.75|1456.25|1467.75|1458.25|1467.75|1458.25|1465.75|1456.25|7
1740494370000|2025-02-25 14:39:30|1468.25|1458.75|1467.75|1458.25|1468.25|1458.75|1467.75|1458.25|4
1740494380000|2025-02-25 14:39:40|1467.25|1457.75|1466.75|1457.25|1467.25|1457.75|1466.25|1456.75|6
1740494390000|2025-02-25 14:39:50|1467.25|1457.75|1466.75|1457.25|1467.25|1457.75|1466.75|1457.25|2
1740494400000|2025-02-25 14:40:00|1467.25|1457.75|1464.75|1455.25|1467.75|1458.25|1464.75|1455.25|7
1740494410000|2025-02-25 14:40:10|1464.25|1454.75|1464.25|1454.75|1464.75|1455.25|1463.75|1454.25|7
1740494420000|2025-02-25 14:40:20|1463.75|1454.25|1463.75|1454.25|1464.75|1455.25|1463.75|1454.25|21
1740494430000|2025-02-25 14:40:30|1464.25|1454.75|1460.25|1450.75|1464.25|1454.75|1460.25|1450.75|9
1740494440000|2025-02-25 14:40:40|1460.75|1451.25|1461.75|1452.25|1462.25|1452.75|1460.75|1451.25|6
1740494450000|2025-02-25 14:40:50|1462.25|1452.75|1461.75|1452.25|1462.75|1453.25|1461.75|1452.25|6
1740494460000|2025-02-25 14:41:00|1462.25|1452.75|1462.25|1452.75|1462.75|1453.25|1461.25|1451.75|16
1740494470000|2025-02-25 14:41:10|1461.75|1452.25|1459.75|1450.25|1461.75|1452.25|1459.75|1450.25|6
1740494480000|2025-02-25 14:41:20|1459.25|1449.75|1458.75|1449.25|1459.25|1449.75|1458.75|1449.25|2
1740494490000|2025-02-25 14:41:30|1459.25|1449.75|1457.75|1448.25|1459.25|1449.75|1457.75|1448.25|4
1740494500000|2025-02-25 14:41:40|1458.75|1449.25|1459.75|1450.25|1459.75|1450.25|1457.75|1448.25|12
1740494510000|2025-02-25 14:41:50|1460.25|1450.75|1460.25|1450.75|1460.75|1451.25|1459.75|1450.25|7
1740494520000|2025-02-25 14:42:00|1460.75|1451.25|1463.25|1453.75|1463.75|1454.25|1460.75|1451.25|9
1740494530000|2025-02-25 14:42:10|1463.75|1454.25|1463.75|1454.25|1464.25|1454.75|1462.75|1453.25|6
1740494540000|2025-02-25 14:42:20|1464.25|1454.75|1463.75|1454.25|1464.75|1455.25|1463.75|1454.25|6
1740494550000|2025-02-25 14:42:30|1464.25|1454.75|1461.75|1452.25|1464.25|1454.75|1461.75|1452.25|6
1740494560000|2025-02-25 14:42:40|1461.25|1451.75|1459.25|1449.75|1461.75|1452.25|1459.25|1449.75|6
1740494570000|2025-02-25 14:42:50|1459.75|1450.25|1461.25|1451.75|1461.75|1452.25|1459.75|1450.25|13
1740494580000|2025-02-25 14:43:00|1461.75|1452.25|1462.75|1453.25|1464.25|1454.75|1461.75|1452.25|11
1740494590000|2025-02-25 14:43:10|1463.25|1453.75|1463.75|1454.25|1463.75|1454.25|1461.75|1452.25|9
1740494600000|2025-02-25 14:43:20|1464.25|1454.75|1462.75|1453.25|1464.25|1454.75|1462.75|1453.25|4
1740494610000|2025-02-25 14:43:30|1463.25|1453.75|1464.75|1455.25|1464.75|1455.25|1463.25|1453.75|4
1740494620000|2025-02-25 14:43:40|1464.25|1454.75|1464.75|1455.25|1464.75|1455.25|1463.75|1454.25|4
1740494630000|2025-02-25 14:43:50|1464.25|1454.75|1463.25|1453.75|1464.25|1454.75|1463.25|1453.75|3
1740494640000|2025-02-25 14:44:00|1462.75|1453.25|1461.75|1452.25|1463.75|1454.25|1461.75|1452.25|11
1740494650000|2025-02-25 14:44:10|1461.25|1451.75|1462.25|1452.75|1462.75|1453.25|1461.25|1451.75|9
1740494660000|2025-02-25 14:44:20|1462.75|1453.25|1462.75|1453.25|1462.75|1453.25|1461.75|1452.25|5
1740494670000|2025-02-25 14:44:30|1462.25|1452.75|1462.25|1452.75|1462.75|1453.25|1461.75|1452.25|9
1740494680000|2025-02-25 14:44:40|1462.75|1453.25|1462.25|1452.75|1462.75|1453.25|1462.25|1452.75|2
1740494690000|2025-02-25 14:44:50|1461.75|1452.25|1462.75|1453.25|1463.25|1453.75|1461.75|1452.25|13
1740494700000|2025-02-25 14:45:00|1463.25|1453.75|1462.25|1452.75|1463.75|1454.25|1461.75|1452.25|19
1740494710000|2025-02-25 14:45:10|1461.75|1452.25|1458.75|1449.25|1461.75|1452.25|1458.25|1448.75|11
1740494720000|2025-02-25 14:45:20|1459.75|1450.25|1460.25|1450.75|1460.25|1450.75|1458.75|1449.25|9
1740494730000|2025-02-25 14:45:30|1460.75|1451.25|1459.25|1449.75|1462.25|1452.75|1459.25|1449.75|11
1740494740000|2025-02-25 14:45:40|1459.75|1450.25|1459.75|1450.25|1460.25|1450.75|1459.25|1449.75|5
1740494750000|2025-02-25 14:45:50|1460.75|1451.25|1460.75|1451.25|1460.75|1451.25|1460.75|1451.25|1
1740494760000|2025-02-25 14:46:00|1461.25|1451.75|1463.75|1454.25|1463.75|1454.25|1460.75|1451.25|18
1740494770000|2025-02-25 14:46:10|1463.25|1453.75|1463.25|1453.75|1463.25|1453.75|1463.25|1453.75|1
1740494780000|2025-02-25 14:46:20|1463.75|1454.25|1462.75|1453.25|1464.25|1454.75|1462.25|1452.75|9
1740494790000|2025-02-25 14:46:30|1462.25|1452.75|1464.25|1454.75|1464.25|1454.75|1462.25|1452.75|11
1740494800000|2025-02-25 14:46:40|1463.75|1454.25|1462.75|1453.25|1464.25|1454.75|1462.25|1452.75|7
1740494810000|2025-02-25 14:46:50|1462.25|1452.75|1461.75|1452.25|1463.75|1454.25|1461.75|1452.25|9
1740494820000|2025-02-25 14:47:00|1461.25|1451.75|1458.75|1449.25|1461.25|1451.75|1458.75|1449.25|12
1740494830000|2025-02-25 14:47:10|1458.25|1448.75|1458.75|1449.25|1459.25|1449.75|1458.25|1448.75|14
1740494840000|2025-02-25 14:47:20|1459.75|1450.25|1459.75|1450.25|1460.75|1451.25|1459.25|1449.75|15
1740494850000|2025-02-25 14:47:30|1459.25|1449.75|1459.75|1450.25|1460.25|1450.75|1458.75|1449.25|10
1740494860000|2025-02-25 14:47:40|1459.25|1449.75|1455.75|1446.25|1459.25|1449.75|1455.75|1446.25|10
1740494870000|2025-02-25 14:47:50|1456.25|1446.75|1454.75|1445.25|1456.25|1446.75|1454.25|1444.75|12
1740494880000|2025-02-25 14:48:00|1455.75|1446.25|1457.25|1447.75|1458.25|1448.75|1455.75|1446.25|9
1740494890000|2025-02-25 14:48:10|1456.75|1447.25|1456.75|1447.25|1457.75|1448.25|1455.75|1446.25|13
1740494900000|2025-02-25 14:48:20|1456.25|1446.75|1456.25|1446.75|1456.75|1447.25|1455.75|1446.25|9
1740494910000|2025-02-25 14:48:30|1455.75|1446.25|1455.75|1446.25|1457.25|1447.75|1455.75|1446.25|11
1740494920000|2025-02-25 14:48:40|1456.25|1446.75|1455.75|1446.25|1457.25|1447.75|1455.75|1446.25|12
1740494930000|2025-02-25 14:48:50|1455.25|1445.75|1455.75|1446.25|1455.75|1446.25|1455.25|1445.75|2
1740494940000|2025-02-25 14:49:00|1456.75|1447.25|1456.75|1447.25|1458.75|1449.25|1456.75|1447.25|17
1740494950000|2025-02-25 14:49:10|1457.25|1447.75|1456.75|1447.25|1457.25|1447.75|1456.75|1447.25|8
1740494960000|2025-02-25 14:49:20|1456.25|1446.75|1455.75|1446.25|1457.25|1447.75|1455.75|1446.25|6
1740494970000|2025-02-25 14:49:30|1456.75|1447.25|1457.75|1448.25|1457.75|1448.25|1455.75|1446.25|13
1740494990000|2025-02-25 14:49:50|1457.25|1447.75|1457.75|1448.25|1457.75|1448.25|1457.25|1447.75|2
1740495000000|2025-02-25 14:50:00|1457.25|1447.75|1457.25|1447.75|1458.25|1448.75|1457.25|1447.75|7
1740495010000|2025-02-25 14:50:10|1457.75|1448.25|1456.75|1447.25|1457.75|1448.25|1456.25|1446.75|5
1740495020000|2025-02-25 14:50:20|1457.25|1447.75|1456.75|1447.25|1457.25|1447.75|1456.75|1447.25|6
1740495030000|2025-02-25 14:50:30|1456.25|1446.75|1454.75|1445.25|1456.25|1446.75|1454.75|1445.25|11
1740495040000|2025-02-25 14:50:40|1454.25|1444.75|1456.25|1446.75|1456.25|1446.75|1454.25|1444.75|4
1740495050000|2025-02-25 14:50:50|1456.75|1447.25|1455.75|1446.25|1457.75|1448.25|1455.25|1445.75|8
1740495060000|2025-02-25 14:51:00|1455.25|1445.75|1455.75|1446.25|1456.75|1447.25|1455.25|1445.75|11
1740495070000|2025-02-25 14:51:10|1456.25|1446.75|1456.75|1447.25|1456.75|1447.25|1455.75|1446.25|12
1740495080000|2025-02-25 14:51:20|1456.25|1446.75|1454.75|1445.25|1456.75|1447.25|1454.75|1445.25|6
1740495090000|2025-02-25 14:51:30|1455.75|1446.25|1455.75|1446.25|1456.25|1446.75|1455.25|1445.75|7
1740495100000|2025-02-25 14:51:40|1456.25|1446.75|1456.25|1446.75|1457.25|1447.75|1455.75|1446.25|9
1740495110000|2025-02-25 14:51:50|1456.75|1447.25|1457.25|1447.75|1457.75|1448.25|1456.25|1446.75|5
1740495120000|2025-02-25 14:52:00|1456.75|1447.25|1455.75|1446.25|1456.75|1447.25|1454.75|1445.25|18
1740495130000|2025-02-25 14:52:10|1455.25|1445.75|1453.75|1444.25|1456.25|1446.75|1453.75|1444.25|18
1740495140000|2025-02-25 14:52:20|1453.25|1443.75|1453.25|1443.75|1453.75|1444.25|1452.75|1443.25|19
1740495150000|2025-02-25 14:52:30|1452.75|1443.25|1450.75|1441.25|1452.75|1443.25|1450.75|1441.25|15
1740495160000|2025-02-25 14:52:40|1451.25|1441.75|1461.25|1451.75|1490.5|1460.75|1450.75|1441.25|15
1740495170000|2025-02-25 14:52:50|1460.75|1451.25|1458.75|1449.25|1460.75|1451.25|1458.75|1449.25|6
1740495180000|2025-02-25 14:53:00|1459.25|1449.75|1457.25|1447.75|1459.25|1449.75|1457.25|1447.75|4
1740495190000|2025-02-25 14:53:10|1457.75|1448.25|1456.25|1446.75|1457.75|1448.25|1456.25|1446.75|5
1740495200000|2025-02-25 14:53:20|1457.25|1447.75|1462.75|1453.25|1463.75|1454.25|1456.25|1446.75|10
1740495210000|2025-02-25 14:53:30|1462.25|1452.75|1461.75|1452.25|1462.25|1452.75|1461.75|1452.25|4
1740495220000|2025-02-25 14:53:40|1461.25|1451.75|1460.25|1450.75|1462.25|1452.75|1460.25|1450.75|7
1740495230000|2025-02-25 14:53:50|1460.75|1451.25|1461.75|1452.25|1462.75|1453.25|1460.75|1451.25|15
1740495240000|2025-02-25 14:54:00|1461.25|1451.75|1460.75|1451.25|1461.25|1451.75|1460.25|1450.75|4
1740495250000|2025-02-25 14:54:10|1461.25|1451.75|1461.25|1451.75|1462.25|1452.75|1460.75|1451.25|16
1740495260000|2025-02-25 14:54:20|1461.75|1452.25|1461.75|1452.25|1462.75|1453.25|1461.75|1452.25|5
1740495270000|2025-02-25 14:54:30|1461.25|1451.75|1460.25|1450.75|1461.75|1452.25|1460.25|1450.75|13
1740495280000|2025-02-25 14:54:40|1460.75|1451.25|1460.75|1451.25|1460.75|1451.25|1460.25|1450.75|7
1740495290000|2025-02-25 14:54:50|1461.25|1451.75|1460.25|1450.75|1461.25|1451.75|1460.25|1450.75|5
1740495300000|2025-02-25 14:55:00|1460.75|1451.25|1462.75|1453.25|1463.25|1453.75|1460.75|1451.25|13
1740495310000|2025-02-25 14:55:10|1462.25|1452.75|1464.75|1455.25|1464.75|1455.25|1462.25|1452.75|10
1740495320000|2025-02-25 14:55:20|1464.25|1454.75|1465.75|1456.25|1465.75|1456.25|1463.75|1454.25|10
1740495330000|2025-02-25 14:55:30|1466.25|1456.75|1466.75|1457.25|1467.25|1457.75|1464.75|1455.25|14
1740495340000|2025-02-25 14:55:40|1466.25|1456.75|1464.75|1455.25|1466.75|1457.25|1464.75|1455.25|7
1740495350000|2025-02-25 14:55:50|1464.25|1454.75|1463.25|1453.75|1464.25|1454.75|1463.25|1453.75|5
1740495360000|2025-02-25 14:56:00|1462.75|1453.25|1460.75|1451.25|1462.75|1453.25|1460.25|1450.75|14
1740495370000|2025-02-25 14:56:10|1461.25|1451.75|1460.25|1450.75|1462.25|1452.75|1460.25|1450.75|5
1740495380000|2025-02-25 14:56:20|1460.75|1451.25|1464.75|1455.25|1464.75|1455.25|1460.75|1451.25|11
1740495390000|2025-02-25 14:56:30|1465.25|1455.75|1464.75|1455.25|1465.25|1455.75|1463.75|1454.25|6
1740495400000|2025-02-25 14:56:40|1465.75|1456.25|1463.75|1454.25|1465.75|1456.25|1463.25|1453.75|8
1740495410000|2025-02-25 14:56:50|1463.25|1453.75|1462.75|1453.25|1463.25|1453.75|1462.75|1453.25|2
1740495420000|2025-02-25 14:57:00|1463.75|1454.25|1461.75|1452.25|1463.75|1454.25|1461.75|1452.25|11
1740495430000|2025-02-25 14:57:10|1462.25|1452.75|1461.75|1452.25|1462.75|1453.25|1461.75|1452.25|6
1740495440000|2025-02-25 14:57:20|1462.25|1452.75|1464.25|1454.75|1464.75|1455.25|1462.25|1452.75|11
1740495450000|2025-02-25 14:57:30|1463.75|1454.25|1467.25|1457.75|1468.75|1459.25|1462.25|1452.75|12
1740495460000|2025-02-25 14:57:40|1466.75|1457.25|1467.25|1457.75|1467.25|1457.75|1466.75|1457.25|4
1740495470000|2025-02-25 14:57:50|1466.75|1457.25|1466.25|1456.75|1467.75|1458.25|1466.25|1456.75|5
1740495480000|2025-02-25 14:58:00|1466.75|1457.25|1464.75|1455.25|1466.75|1457.25|1464.25|1454.75|11
1740495490000|2025-02-25 14:58:10|1465.25|1455.75|1464.25|1454.75|1465.75|1456.25|1464.25|1454.75|9
1740495500000|2025-02-25 14:58:20|1464.75|1455.25|1463.75|1454.25|1464.75|1455.25|1463.25|1453.75|4
1740495510000|2025-02-25 14:58:30|1464.25|1454.75|1468.25|1458.75|1468.75|1459.25|1463.75|1454.25|7
1740495520000|2025-02-25 14:58:40|1467.75|1458.25|1466.75|1457.25|1467.75|1458.25|1466.25|1456.75|8
1740495530000|2025-02-25 14:58:50|1466.25|1456.75|1465.75|1456.25|1466.75|1457.25|1465.75|1456.25|4
1740495540000|2025-02-25 14:59:00|1465.25|1455.75|1466.25|1456.75|1466.25|1456.75|1465.25|1455.75|3
1740495550000|2025-02-25 14:59:10|1466.75|1457.25|1465.75|1456.25|1466.75|1457.25|1465.75|1456.25|4
1740495560000|2025-02-25 14:59:20|1466.25|1456.75|1467.25|1457.75|1467.25|1457.75|1465.25|1455.75|6
1740495570000|2025-02-25 14:59:30|1466.75|1457.25|1465.75|1456.25|1466.75|1457.25|1465.25|1455.75|5
1740495580000|2025-02-25 14:59:40|1464.75|1455.25|1464.25|1454.75|1465.75|1456.25|1464.25|1454.75|8
1740495590000|2025-02-25 14:59:50|1464.75|1455.25|1467.75|1458.25|1468.25|1458.75|1463.75|1454.25|10
1740495600000|2025-02-25 15:00:00|1467.25|1457.75|1466.25|1456.75|1468.25|1458.75|1466.25|1456.75|15
1740495610000|2025-02-25 15:00:10|1466.75|1457.25|1466.75|1457.25|1468.25|1458.75|1465.75|1456.25|18
1740495620000|2025-02-25 15:00:20|1466.25|1456.75|1464.75|1455.25|1467.75|1458.25|1464.25|1454.75|17
1740495630000|2025-02-25 15:00:30|1465.25|1455.75|1466.75|1457.25|1466.75|1457.25|1465.25|1455.75|10
1740495640000|2025-02-25 15:00:40|1465.75|1456.25|1462.75|1453.25|1465.75|1456.25|1461.75|1452.25|15
1740495650000|2025-02-25 15:00:50|1462.25|1452.75|1459.75|1450.25|1462.75|1453.25|1459.75|1450.25|18
1740495660000|2025-02-25 15:01:00|1458.75|1449.25|1458.75|1449.25|1459.25|1449.75|1456.75|1447.25|10
1740495670000|2025-02-25 15:01:10|1459.25|1449.75|1457.75|1448.25|1460.75|1451.25|1457.75|1448.25|16
1740495680000|2025-02-25 15:01:20|1457.25|1447.75|1459.75|1450.25|1459.75|1450.25|1456.75|1447.25|17
1740495690000|2025-02-25 15:01:30|1458.75|1449.25|1459.25|1449.75|1460.25|1450.75|1458.25|1448.75|11
1740495700000|2025-02-25 15:01:40|1458.75|1449.25|1458.75|1449.25|1459.25|1449.75|1457.25|1447.75|9
1740495710000|2025-02-25 15:01:50|1459.25|1449.75|1461.25|1451.75|1462.25|1452.75|1459.25|1449.75|11
1740495720000|2025-02-25 15:02:00|1461.75|1452.25|1466.25|1456.75|1466.25|1456.75|1461.75|1452.25|21
1740495730000|2025-02-25 15:02:10|1465.75|1456.25|1468.75|1459.25|1469.25|1459.75|1463.75|1454.25|17
1740495740000|2025-02-25 15:02:20|1467.75|1458.25|1469.75|1460.25|1469.75|1460.25|1466.75|1457.25|10
1740495750000|2025-02-25 15:02:30|1469.25|1459.75|1470.75|1461.25|1470.75|1461.25|1468.75|1459.25|15
1740495760000|2025-02-25 15:02:40|1470.25|1460.75|1472.75|1463.25|1473.75|1464.25|1470.25|1460.75|11
1740495770000|2025-02-25 15:02:50|1473.25|1463.75|1474.25|1464.75|1474.25|1464.75|1473.25|1463.75|3
1740495780000|2025-02-25 15:03:00|1473.75|1464.25|1474.25|1464.75|1475.25|1465.75|1471.75|1462.25|18
1740495790000|2025-02-25 15:03:10|1473.25|1463.75|1470.75|1461.25|1473.75|1464.25|1470.75|1461.25|14
1740495800000|2025-02-25 15:03:20|1469.75|1460.25|1466.75|1457.25|1469.75|1460.25|1466.75|1457.25|12
1740495810000|2025-02-25 15:03:30|1465.75|1456.25|1464.75|1455.25|1465.75|1456.25|1464.75|1455.25|8
1740495820000|2025-02-25 15:03:40|1465.25|1455.75|1468.25|1458.75|1468.75|1459.25|1465.25|1455.75|12
1740495830000|2025-02-25 15:03:50|1468.75|1459.25|1473.25|1463.75|1473.75|1464.25|1468.75|1459.25|9
1740495840000|2025-02-25 15:04:00|1473.75|1464.25|1473.25|1463.75|1473.75|1464.25|1473.25|1463.75|4
1740495850000|2025-02-25 15:04:10|1473.75|1464.25|1473.25|1463.75|1473.75|1464.25|1473.25|1463.75|4
1740495870000|2025-02-25 15:04:30|1471.25|1461.75|1466.75|1457.25|1471.25|1461.75|1466.75|1457.25|17
1740495880000|2025-02-25 15:04:40|1466.25|1456.75|1465.75|1456.25|1466.25|1456.75|1465.25|1455.75|4
1740495890000|2025-02-25 15:04:50|1466.25|1456.75|1465.25|1455.75|1467.25|1457.75|1464.75|1455.25|11
1740495900000|2025-02-25 15:05:00|1464.75|1455.25|1468.75|1459.25|1470.75|1461.25|1464.75|1455.25|20
1740495910000|2025-02-25 15:05:10|1468.25|1458.75|1468.25|1458.75|1468.25|1458.75|1467.75|1458.25|3
1740495920000|2025-02-25 15:05:20|1468.75|1459.25|1465.75|1456.25|1468.75|1459.25|1465.25|1455.75|11
1740495930000|2025-02-25 15:05:30|1465.25|1455.75|1464.25|1454.75|1465.25|1455.75|1463.75|1454.25|13
1740495940000|2025-02-25 15:05:40|1463.75|1454.25|1460.75|1451.25|1463.75|1454.25|1460.75|1451.25|7
1740495950000|2025-02-25 15:05:50|1460.25|1450.75|1460.75|1451.25|1460.75|1451.25|1459.75|1450.25|8
1740495960000|2025-02-25 15:06:00|1461.75|1452.25|1460.75|1451.25|1462.75|1453.25|1460.25|1450.75|12
1740495970000|2025-02-25 15:06:10|1460.25|1450.75|1458.75|1449.25|1460.25|1450.75|1458.25|1448.75|8
1740495980000|2025-02-25 15:06:20|1459.25|1449.75|1462.25|1452.75|1462.25|1452.75|1459.25|1449.75|7
1740495990000|2025-02-25 15:06:30|1462.75|1453.25|1464.75|1455.25|1466.25|1456.75|1462.75|1453.25|15
1740496000000|2025-02-25 15:06:40|1464.25|1454.75|1464.75|1455.25|1465.25|1455.75|1463.75|1454.25|7
1740496010000|2025-02-25 15:06:50|1464.25|1454.75|1467.25|1457.75|1467.25|1457.75|1463.25|1453.75|7
1740496020000|2025-02-25 15:07:00|1466.75|1457.25|1465.25|1455.75|1466.75|1457.25|1464.75|1455.25|12
1740496030000|2025-02-25 15:07:10|1464.75|1455.25|1464.25|1454.75|1464.75|1455.25|1462.25|1452.75|10
1740496040000|2025-02-25 15:07:20|1463.75|1454.25|1460.25|1450.75|1464.25|1454.75|1460.25|1450.75|16
1740496050000|2025-02-25 15:07:30|1459.75|1450.25|1460.75|1451.25|1461.75|1452.25|1458.75|1449.25|19
1740496060000|2025-02-25 15:07:40|1461.25|1451.75|1458.75|1449.25|1462.25|1452.75|1458.75|1449.25|13
1740496070000|2025-02-25 15:07:50|1459.25|1449.75|1459.75|1450.25|1460.25|1450.75|1458.25|1448.75|15
1740496080000|2025-02-25 15:08:00|1459.25|1449.75|1461.25|1451.75|1461.25|1451.75|1459.25|1449.75|20
1740496090000|2025-02-25 15:08:10|1461.75|1452.25|1461.25|1451.75|1463.25|1453.75|1460.75|1451.25|13
1740496100000|2025-02-25 15:08:20|1461.75|1452.25|1459.75|1450.25|1461.75|1452.25|1459.75|1450.25|10
1740496110000|2025-02-25 15:08:30|1460.25|1450.75|1459.75|1450.25|1462.25|1452.75|1459.75|1450.25|10
1740496120000|2025-02-25 15:08:40|1459.25|1449.75|1458.25|1448.75|1459.25|1449.75|1458.25|1448.75|3
1740496130000|2025-02-25 15:08:50|1457.75|1448.25|1457.75|1448.25|1457.75|1448.25|1456.75|1447.25|7
1740496140000|2025-02-25 15:09:00|1457.25|1447.75|1459.25|1449.75|1459.75|1450.25|1457.25|1447.75|10
1740496150000|2025-02-25 15:09:10|1458.75|1449.25|1456.75|1447.25|1458.75|1449.25|1456.25|1446.75|9
1740496160000|2025-02-25 15:09:20|1456.25|1446.75|1458.25|1448.75|1458.25|1448.75|1456.25|1446.75|7
1740496170000|2025-02-25 15:09:30|1457.75|1448.25|1457.75|1448.25|1459.75|1450.25|1457.75|1448.25|11
1740496180000|2025-02-25 15:09:40|1457.25|1447.75|1461.75|1452.25|1461.75|1452.25|1457.25|1447.75|16
1740496190000|2025-02-25 15:09:50|1461.25|1451.75|1460.75|1451.25|1461.25|1451.75|1459.75|1450.25|6
1740496200000|2025-02-25 15:10:00|1460.25|1450.75|1464.25|1454.75|1464.75|1455.25|1459.75|1450.25|22
1740496210000|2025-02-25 15:10:10|1464.75|1455.25|1462.75|1453.25|1464.75|1455.25|1461.75|1452.25|13
1740496220000|2025-02-25 15:10:20|1462.25|1452.75|1459.75|1450.25|1462.25|1452.75|1459.25|1449.75|15
1740496230000|2025-02-25 15:10:30|1459.25|1449.75|1458.75|1449.25|1459.25|1449.75|1457.75|1448.25|10
1740496240000|2025-02-25 15:10:40|1458.25|1448.75|1456.75|1447.25|1458.25|1448.75|1456.75|1447.25|10
1740496250000|2025-02-25 15:10:50|1456.25|1446.75|1453.75|1444.25|1456.25|1446.75|1453.75|1444.25|12
1740496260000|2025-02-25 15:11:00|1453.25|1443.75|1450.75|1441.25|1453.75|1444.25|1450.75|1441.25|15
1740496270000|2025-02-25 15:11:10|1450.25|1440.75|1449.75|1440.25|1450.75|1441.25|1449.75|1440.25|8
1740496280000|2025-02-25 15:11:20|1449.25|1439.75|1449.75|1440.25|1450.75|1441.25|1448.75|1439.25|8
1740496290000|2025-02-25 15:11:30|1450.25|1440.75|1450.75|1441.25|1453.75|1444.25|1449.75|1440.25|19
1740496300000|2025-02-25 15:11:40|1450.25|1440.75|1448.75|1439.25|1450.25|1440.75|1448.75|1439.25|3
1740496310000|2025-02-25 15:11:50|1449.25|1439.75|1452.25|1442.75|1452.25|1442.75|1449.25|1439.75|6
1740496320000|2025-02-25 15:12:00|1451.75|1442.25|1455.75|1446.25|1455.75|1446.25|1451.75|1442.25|18
1740496330000|2025-02-25 15:12:10|1454.25|1444.75|1456.75|1447.25|1457.25|1447.75|1453.75|1444.25|10
1740496340000|2025-02-25 15:12:20|1456.25|1446.75|1456.75|1447.25|1457.25|1447.75|1456.25|1446.75|6
1740496360000|2025-02-25 15:12:40|1456.25|1446.75|1456.25|1446.75|1456.25|1446.75|1456.25|1446.75|1
1740496370000|2025-02-25 15:12:50|1455.75|1446.25|1455.25|1445.75|1456.75|1447.25|1455.25|1445.75|10
1740496380000|2025-02-25 15:13:00|1454.75|1445.25|1452.75|1443.25|1454.75|1445.25|1452.75|1443.25|16
1740496390000|2025-02-25 15:13:10|1453.25|1443.75|1456.25|1446.75|1456.25|1446.75|1451.75|1442.25|13
1740496400000|2025-02-25 15:13:20|1456.75|1447.25|1455.25|1445.75|1456.75|1447.25|1455.25|1445.75|8
1740496410000|2025-02-25 15:13:30|1455.75|1446.25|1456.25|1446.75|1456.75|1447.25|1454.75|1445.25|8
1740496420000|2025-02-25 15:13:40|1455.75|1446.25|1453.25|1443.75|1455.75|1446.25|1453.25|1443.75|9
1740496430000|2025-02-25 15:13:50|1452.75|1443.25|1453.25|1443.75|1454.25|1444.75|1452.75|1443.25|10
1740496440000|2025-02-25 15:14:00|1453.75|1444.25|1452.25|1442.75|1453.75|1444.25|1452.25|1442.75|5
1740496450000|2025-02-25 15:14:10|1452.75|1443.25|1452.25|1442.75|1452.75|1443.25|1451.25|1441.75|5
1740496460000|2025-02-25 15:14:20|1451.25|1441.75|1451.75|1442.25|1451.75|1442.25|1451.25|1441.75|2
1740496470000|2025-02-25 15:14:30|1452.25|1442.75|1452.75|1443.25|1453.25|1443.75|1451.75|1442.25|9
1740496480000|2025-02-25 15:14:40|1453.25|1443.75|1452.75|1443.25|1453.25|1443.75|1452.75|1443.25|2
1740496490000|2025-02-25 15:14:50|1453.25|1443.75|1452.25|1442.75|1453.75|1444.25|1451.25|1441.75|11
1740496500000|2025-02-25 15:15:00|1452.75|1443.25|1457.25|1447.75|1457.25|1447.75|1452.75|1443.25|17
1740496510000|2025-02-25 15:15:10|1457.75|1448.25|1458.25|1448.75|1459.25|1449.75|1457.25|1447.75|7
1740496520000|2025-02-25 15:15:20|1457.25|1447.75|1457.75|1448.25|1457.75|1448.25|1456.25|1446.75|11
1740496530000|2025-02-25 15:15:30|1457.25|1447.75|1456.75|1447.25|1458.25|1448.75|1456.75|1447.25|14
1740496540000|2025-02-25 15:15:40|1456.25|1446.75|1455.75|1446.25|1456.25|1446.75|1454.75|1445.25|11
1740496550000|2025-02-25 15:15:50|1455.25|1445.75|1455.75|1446.25|1455.75|1446.25|1454.75|1445.25|7
1740496560000|2025-02-25 15:16:00|1456.25|1446.75|1459.75|1450.25|1459.75|1450.25|1456.25|1446.75|6
1740496570000|2025-02-25 15:16:10|1459.25|1449.75|1458.75|1449.25|1460.75|1451.25|1458.25|1448.75|18
1740496580000|2025-02-25 15:16:20|1459.25|1449.75|1455.75|1446.25|1460.25|1450.75|1455.75|1446.25|15
1740496590000|2025-02-25 15:16:30|1455.25|1445.75|1454.25|1444.75|1455.25|1445.75|1453.75|1444.25|7
1740496600000|2025-02-25 15:16:40|1453.75|1444.25|1451.75|1442.25|1454.25|1444.75|1451.75|1442.25|6
1740496610000|2025-02-25 15:16:50|1452.25|1442.75|1450.75|1441.25|1452.25|1442.75|1450.75|1441.25|6
1740496620000|2025-02-25 15:17:00|1451.25|1441.75|1450.75|1441.25|1451.25|1441.75|1450.25|1440.75|6
1740496630000|2025-02-25 15:17:10|1450.25|1440.75|1449.75|1440.25|1450.75|1441.25|1448.75|1439.25|12
1740496640000|2025-02-25 15:17:20|1450.25|1440.75|1451.75|1442.25|1451.75|1442.25|1449.25|1439.75|9
1740496650000|2025-02-25 15:17:30|1451.25|1441.75|1449.75|1440.25|1451.25|1441.75|1448.75|1439.25|12
1740496660000|2025-02-25 15:17:40|1449.25|1439.75|1448.25|1438.75|1449.75|1440.25|1447.75|1438.25|11
1740496670000|2025-02-25 15:17:50|1448.75|1439.25|1448.25|1438.75|1448.75|1439.25|1448.25|1438.75|4
1740496680000|2025-02-25 15:18:00|1448.75|1439.25|1452.25|1442.75|1453.25|1443.75|1448.75|1439.25|16
1740496690000|2025-02-25 15:18:10|1451.75|1442.25|1450.25|1440.75|1452.75|1443.25|1450.25|1440.75|11
1740496700000|2025-02-25 15:18:20|1449.75|1440.25|1450.75|1441.25|1450.75|1441.25|1449.75|1440.25|3
1740496710000|2025-02-25 15:18:30|1450.25|1440.75|1453.75|1444.25|1455.25|1445.75|1450.25|1440.75|16
1740496720000|2025-02-25 15:18:40|1454.75|1445.25|1452.75|1443.25|1454.75|1445.25|1451.75|1442.25|12
1740496730000|2025-02-25 15:18:50|1452.25|1442.75|1453.75|1444.25|1453.75|1444.25|1451.25|1441.75|10
1740496740000|2025-02-25 15:19:00|1453.25|1443.75|1454.75|1445.25|1455.25|1445.75|1452.75|1443.25|16
1740496750000|2025-02-25 15:19:10|1454.25|1444.75|1450.75|1441.25|1454.25|1444.75|1450.75|1441.25|8
1740496760000|2025-02-25 15:19:20|1451.25|1441.75|1450.75|1441.25|1453.25|1443.75|1450.75|1441.25|8
1740496770000|2025-02-25 15:19:30|1450.25|1440.75|1448.75|1439.25|1450.75|1441.25|1448.75|1439.25|14
1740496780000|2025-02-25 15:19:40|1448.25|1438.75|1448.75|1439.25|1449.25|1439.75|1447.75|1438.25|14
1740496790000|2025-02-25 15:19:50|1448.25|1438.75|1448.75|1439.25|1448.75|1439.25|1448.25|1438.75|4
1740496800000|2025-02-25 15:20:00|1448.25|1438.75|1448.25|1438.75|1452.25|1442.75|1448.25|1438.75|23
1740496810000|2025-02-25 15:20:10|1447.75|1438.25|1447.25|1437.75|1447.75|1438.25|1446.75|1437.25|12
1740496820000|2025-02-25 15:20:20|1448.25|1438.75|1448.75|1439.25|1449.25|1439.75|1448.25|1438.75|6
1740496830000|2025-02-25 15:20:30|1448.25|1438.75|1445.75|1436.25|1448.25|1438.75|1445.75|1436.25|8
1740496840000|2025-02-25 15:20:40|1446.25|1436.75|1446.25|1436.75|1447.75|1438.25|1446.25|1436.75|11
1740496850000|2025-02-25 15:20:50|1445.75|1436.25|1445.75|1436.25|1446.75|1437.25|1445.25|1435.75|11
1740496860000|2025-02-25 15:21:00|1447.25|1437.75|1446.75|1437.25|1448.75|1439.25|1446.25|1436.75|14
1740496870000|2025-02-25 15:21:10|1446.25|1436.75|1448.75|1439.25|1449.75|1440.25|1446.25|1436.75|15
1740496880000|2025-02-25 15:21:20|1449.25|1439.75|1447.75|1438.25|1449.75|1440.25|1447.25|1437.75|15
1740496890000|2025-02-25 15:21:30|1448.25|1438.75|1446.25|1436.75|1448.75|1439.25|1445.25|1435.75|13
1740496900000|2025-02-25 15:21:40|1445.75|1436.25|1444.75|1435.25|1446.75|1437.25|1444.75|1435.25|10
1740496910000|2025-02-25 15:21:50|1444.25|1434.75|1445.75|1436.25|1446.25|1436.75|1443.25|1433.75|13
1740496920000|2025-02-25 15:22:00|1446.25|1436.75|1444.75|1435.25|1447.75|1438.25|1444.75|1435.25|17
1740496930000|2025-02-25 15:22:10|1444.25|1434.75|1445.75|1436.25|1446.25|1436.75|1444.25|1434.75|12
1740496940000|2025-02-25 15:22:20|1446.25|1436.75|1446.75|1437.25|1447.75|1438.25|1445.75|1436.25|14
1740496950000|2025-02-25 15:22:30|1446.25|1436.75|1445.75|1436.25|1446.25|1436.75|1443.75|1434.25|13
1740496960000|2025-02-25 15:22:40|1446.25|1436.75|1446.75|1437.25|1446.75|1437.25|1445.25|1435.75|9
1740496970000|2025-02-25 15:22:50|1447.25|1437.75|1449.75|1440.25|1450.25|1440.75|1446.75|1437.25|10
1740496980000|2025-02-25 15:23:00|1448.75|1439.25|1454.25|1444.75|1454.25|1444.75|1448.75|1439.25|19
1740496990000|2025-02-25 15:23:10|1453.75|1444.25|1452.75|1443.25|1453.75|1444.25|1452.75|1443.25|9
1740497000000|2025-02-25 15:23:20|1453.25|1443.75|1453.25|1443.75|1454.75|1445.25|1452.25|1442.75|12
1740497010000|2025-02-25 15:23:30|1452.75|1443.25|1455.75|1446.25|1456.25|1446.75|1452.75|1443.25|12
1740497020000|2025-02-25 15:23:40|1456.25|1446.75|1456.75|1447.25|1457.25|1447.75|1455.75|1446.25|11
1740497030000|2025-02-25 15:23:50|1455.75|1446.25|1455.75|1446.25|1456.75|1447.25|1455.75|1446.25|10
1740497040000|2025-02-25 15:24:00|1456.75|1447.25|1455.75|1446.25|1457.75|1448.25|1454.75|1445.25|18
1740497050000|2025-02-25 15:24:10|1455.25|1445.75|1456.25|1446.75|1458.25|1448.75|1455.25|1445.75|16
1740497060000|2025-02-25 15:24:20|1456.75|1447.25|1455.75|1446.25|1456.75|1447.25|1455.75|1446.25|7
1740497070000|2025-02-25 15:24:30|1455.25|1445.75|1455.75|1446.25|1455.75|1446.25|1453.75|1444.25|13
1740497080000|2025-02-25 15:24:40|1455.25|1445.75|1453.75|1444.25|1455.75|1446.25|1453.75|1444.25|8
1740497090000|2025-02-25 15:24:50|1454.25|1444.75|1455.75|1446.25|1456.75|1447.25|1454.25|1444.75|10
1740497100000|2025-02-25 15:25:00|1454.75|1445.25|1452.25|1442.75|1454.75|1445.25|1452.25|1442.75|12
1740497110000|2025-02-25 15:25:10|1451.75|1442.25|1451.75|1442.25|1452.25|1442.75|1450.75|1441.25|9
1740497120000|2025-02-25 15:25:20|1452.25|1442.75|1456.75|1447.25|1456.75|1447.25|1452.25|1442.75|11
1740497130000|2025-02-25 15:25:30|1457.75|1448.25|1456.75|1447.25|1458.25|1448.75|1456.75|1447.25|8
1740497140000|2025-02-25 15:25:40|1457.25|1447.75|1456.25|1446.75|1457.75|1448.25|1456.25|1446.75|11
1740497150000|2025-02-25 15:25:50|1456.75|1447.25|1457.25|1447.75|1457.75|1448.25|1456.25|1446.75|6
1740497160000|2025-02-25 15:26:00|1457.75|1448.25|1458.75|1449.25|1460.25|1450.75|1457.75|1448.25|13
1740497170000|2025-02-25 15:26:10|1458.25|1448.75|1460.75|1451.25|1460.75|1451.25|1458.25|1448.75|10
1740497180000|2025-02-25 15:26:20|1461.25|1451.75|1462.75|1453.25|1463.25|1453.75|1460.75|1451.25|9
1740497190000|2025-02-25 15:26:30|1462.25|1452.75|1462.75|1453.25|1462.75|1453.25|1461.25|1451.75|9
1740497200000|2025-02-25 15:26:40|1462.25|1452.75|1459.75|1450.25|1462.75|1453.25|1459.75|1450.25|11
1740497210000|2025-02-25 15:26:50|1459.25|1449.75|1459.75|1450.25|1459.75|1450.25|1457.75|1448.25|10
1740497220000|2025-02-25 15:27:00|1461.25|1451.75|1462.75|1453.25|1462.75|1453.25|1461.25|1451.75|10
1740497230000|2025-02-25 15:27:10|1462.25|1452.75|1461.75|1452.25|1463.25|1453.75|1461.25|1451.75|19
1740497240000|2025-02-25 15:27:20|1462.25|1452.75|1460.75|1451.25|1462.75|1453.25|1460.25|1450.75|10
1740497250000|2025-02-25 15:27:30|1460.25|1450.75|1458.25|1448.75|1460.25|1450.75|1457.75|1448.25|9
1740497260000|2025-02-25 15:27:40|1457.75|1448.25|1456.75|1447.25|1457.75|1448.25|1456.75|1447.25|3
1740497270000|2025-02-25 15:27:50|1456.25|1446.75|1456.75|1447.25|1457.75|1448.25|1456.25|1446.75|8
1740497280000|2025-02-25 15:28:00|1457.25|1447.75|1455.75|1446.25|1457.75|1448.25|1455.75|1446.25|12
1740497290000|2025-02-25 15:28:10|1455.25|1445.75|1456.75|1447.25|1457.25|1447.75|1455.25|1445.75|10
1740497300000|2025-02-25 15:28:20|1456.25|1446.75|1454.75|1445.25|1456.25|1446.75|1453.75|1444.25|12
1740497310000|2025-02-25 15:28:30|1455.25|1445.75|1454.75|1445.25|1456.75|1447.25|1453.75|1444.25|13
1740497320000|2025-02-25 15:28:40|1455.25|1445.75|1453.25|1443.75|1455.25|1445.75|1453.25|1443.75|7
1740497330000|2025-02-25 15:28:50|1452.75|1443.25|1453.25|1443.75|1453.25|1443.75|1452.75|1443.25|2
1740497340000|2025-02-25 15:29:00|1452.25|1442.75|1452.75|1443.25|1452.75|1443.25|1451.75|1442.25|7
1740497350000|2025-02-25 15:29:10|1452.25|1442.75|1452.75|1443.25|1452.75|1443.25|1452.25|1442.75|2
1740497360000|2025-02-25 15:29:20|1452.25|1442.75|1452.25|1442.75|1453.75|1444.25|1451.75|1442.25|12
1740497370000|2025-02-25 15:29:30|1451.75|1442.25|1451.25|1441.75|1451.75|1442.25|1450.75|1441.25|8
1740497380000|2025-02-25 15:29:40|1450.75|1441.25|1450.75|1441.25|1450.75|1441.25|1450.25|1440.75|3
1740497390000|2025-02-25 15:29:50|1451.25|1441.75|1450.75|1441.25|1451.75|1442.25|1450.75|1441.25|4
1740497400000|2025-02-25 15:30:00|1451.75|1442.25|1452.25|1442.75|1453.75|1444.25|1451.75|1442.25|10
1740497410000|2025-02-25 15:30:10|1452.75|1443.25|1451.75|1442.25|1453.25|1443.75|1451.75|1442.25|7
1740497420000|2025-02-25 15:30:20|1451.25|1441.75|1449.75|1440.25|1451.75|1442.25|1449.75|1440.25|6
1740497430000|2025-02-25 15:30:30|1449.25|1439.75|1450.75|1441.25|1451.25|1441.75|1448.75|1439.25|7
1740497440000|2025-02-25 15:30:40|1450.25|1440.75|1448.75|1439.25|1450.25|1440.75|1448.75|1439.25|4
1740497450000|2025-02-25 15:30:50|1448.25|1438.75|1448.25|1438.75|1448.75|1439.25|1447.75|1438.25|7
1740497460000|2025-02-25 15:31:00|1448.75|1439.25|1445.75|1436.25|1448.75|1439.25|1445.25|1435.75|15
1740497470000|2025-02-25 15:31:10|1445.25|1435.75|1445.75|1436.25|1448.25|1438.75|1445.25|1435.75|16
1740497490000|2025-02-25 15:31:30|1445.25|1435.75|1447.75|1438.25|1447.75|1438.25|1445.25|1435.75|15
1740497500000|2025-02-25 15:31:40|1447.25|1437.75|1447.25|1437.75|1447.75|1438.25|1446.75|1437.25|6
1740497510000|2025-02-25 15:31:50|1446.75|1437.25|1446.75|1437.25|1446.75|1437.25|1446.75|1437.25|1
1740497520000|2025-02-25 15:32:00|1446.25|1436.75|1446.75|1437.25|1448.25|1438.75|1446.25|1436.75|8
1740497530000|2025-02-25 15:32:10|1446.25|1436.75|1449.75|1440.25|1450.75|1441.25|1445.75|1436.25|19
1740497540000|2025-02-25 15:32:20|1450.75|1441.25|1452.25|1442.75|1452.25|1442.75|1450.25|1440.75|5
1740497550000|2025-02-25 15:32:30|1451.75|1442.25|1452.75|1443.25|1453.75|1444.25|1451.75|1442.25|9
1740497560000|2025-02-25 15:32:40|1452.25|1442.75|1452.75|1443.25|1453.75|1444.25|1451.75|1442.25|8
1740497570000|2025-02-25 15:32:50|1451.75|1442.25|1451.25|1441.75|1451.75|1442.25|1451.25|1441.75|4
1740497580000|2025-02-25 15:33:00|1451.75|1442.25|1447.75|1438.25|1451.75|1442.25|1447.75|1438.25|10
1740497590000|2025-02-25 15:33:10|1448.25|1438.75|1450.75|1441.25|1450.75|1441.25|1448.25|1438.75|9
1740497600000|2025-02-25 15:33:20|1450.25|1440.75|1449.75|1440.25|1450.75|1441.25|1449.75|1440.25|9
1740497610000|2025-02-25 15:33:30|1450.25|1440.75|1453.75|1444.25|1454.25|1444.75|1449.75|1440.25|12
1740497620000|2025-02-25 15:33:40|1453.25|1443.75|1453.75|1444.25|1453.75|1444.25|1452.75|1443.25|8
1740497630000|2025-02-25 15:33:50|1452.75|1443.25|1452.75|1443.25|1452.75|1443.25|1452.75|1443.25|1
1740497640000|2025-02-25 15:34:00|1453.25|1443.75|1454.25|1444.75|1454.75|1445.25|1452.75|1443.25|14
1740497650000|2025-02-25 15:34:10|1453.75|1444.25|1451.75|1442.25|1454.75|1445.25|1451.75|1442.25|8
1740497660000|2025-02-25 15:34:20|1452.75|1443.25|1452.75|1443.25|1453.75|1444.25|1452.75|1443.25|9
1740497670000|2025-02-25 15:34:30|1452.25|1442.75|1454.75|1445.25|1454.75|1445.25|1451.75|1442.25|9
1740497680000|2025-02-25 15:34:40|1454.25|1444.75|1454.25|1444.75|1454.75|1445.25|1454.25|1444.75|5
1740497690000|2025-02-25 15:34:50|1453.75|1444.25|1452.75|1443.25|1453.75|1444.25|1452.75|1443.25|5
1740497700000|2025-02-25 15:35:00|1453.25|1443.75|1451.25|1441.75|1453.75|1444.25|1451.25|1441.75|6
1740497710000|2025-02-25 15:35:10|1451.75|1442.25|1453.25|1443.75|1453.25|1443.75|1450.25|1440.75|12
1740497720000|2025-02-25 15:35:20|1453.75|1444.25|1454.75|1445.25|1454.75|1445.25|1453.75|1444.25|9
1740497730000|2025-02-25 15:35:30|1453.75|1444.25|1452.75|1443.25|1454.75|1445.25|1452.25|1442.75|11
1740497740000|2025-02-25 15:35:40|1453.25|1443.75|1452.75|1443.25|1453.75|1444.25|1451.75|1442.25|10
1740497750000|2025-02-25 15:35:50|1452.25|1442.75|1453.75|1444.25|1453.75|1444.25|1452.25|1442.75|8
1740497760000|2025-02-25 15:36:00|1453.25|1443.75|1454.75|1445.25|1454.75|1445.25|1450.25|1440.75|19
1740497770000|2025-02-25 15:36:10|1454.25|1444.75|1455.25|1445.75|1455.25|1445.75|1453.75|1444.25|11
1740497780000|2025-02-25 15:36:20|1454.75|1445.25|1455.25|1445.75|1455.25|1445.75|1454.75|1445.25|8
1740497790000|2025-02-25 15:36:30|1456.25|1446.75|1458.75|1449.25|1458.75|1449.25|1455.75|1446.25|7
1740497800000|2025-02-25 15:36:40|1458.25|1448.75|1459.75|1450.25|1460.75|1451.25|1457.75|1448.25|9
1740497810000|2025-02-25 15:36:50|1460.25|1450.75|1461.75|1452.25|1462.25|1452.75|1460.25|1450.75|10
1740497820000|2025-02-25 15:37:00|1461.25|1451.75|1465.25|1455.75|1465.75|1456.25|1461.25|1451.75|16
1740497830000|2025-02-25 15:37:10|1465.75|1456.25|1464.75|1455.25|1465.75|1456.25|1464.75|1455.25|5
1740497840000|2025-02-25 15:37:20|1465.25|1455.75|1464.75|1455.25|1465.75|1456.25|1464.25|1454.75|5
1740497850000|2025-02-25 15:37:30|1463.75|1454.25|1462.75|1453.25|1464.25|1454.75|1462.25|1452.75|10
1740497860000|2025-02-25 15:37:40|1462.25|1452.75|1462.25|1452.75|1462.75|1453.25|1460.75|1451.25|9
1740497870000|2025-02-25 15:37:50|1462.75|1453.25|1461.75|1452.25|1462.75|1453.25|1461.75|1452.25|3
1740497880000|2025-02-25 15:38:00|1460.75|1451.25|1464.25|1454.75|1464.25|1454.75|1460.75|1451.25|14
1740497890000|2025-02-25 15:38:10|1464.75|1455.25|1466.25|1456.75|1466.75|1457.25|1463.75|1454.25|8
1740497900000|2025-02-25 15:38:20|1465.75|1456.25|1466.75|1457.25|1466.75|1457.25|1465.75|1456.25|3
1740497910000|2025-02-25 15:38:30|1466.25|1456.75|1469.75|1460.25|1469.75|1460.25|1466.25|1456.75|11
1740497920000|2025-02-25 15:38:40|1470.25|1460.75|1470.75|1461.25|1472.25|1462.75|1470.25|1460.75|8
1740497930000|2025-02-25 15:38:50|1470.25|1460.75|1467.25|1457.75|1470.25|1460.75|1467.25|1457.75|12
1740497940000|2025-02-25 15:39:00|1466.75|1457.25|1469.25|1459.75|1470.75|1461.25|1466.75|1457.25|18
1740497950000|2025-02-25 15:39:10|1468.75|1459.25|1466.75|1457.25|1468.75|1459.25|1466.75|1457.25|5
1740497960000|2025-02-25 15:39:20|1467.25|1457.75|1470.75|1461.25|1470.75|1461.25|1467.25|1457.75|8
1740497970000|2025-02-25 15:39:30|1470.25|1460.75|1470.75|1461.25|1470.75|1461.25|1468.75|1459.25|10
1740497980000|2025-02-25 15:39:40|1470.25|1460.75|1471.75|1462.25|1471.75|1462.25|1470.25|1460.75|8
1740497990000|2025-02-25 15:39:50|1471.25|1461.75|1470.75|1461.25|1471.75|1462.25|1470.25|1460.75|8
1740498000000|2025-02-25 15:40:00|1471.25|1461.75|1471.75|1462.25|1472.25|1462.75|1471.25|1461.75|4
1740498010000|2025-02-25 15:40:10|1472.25|1462.75|1473.75|1464.25|1473.75|1464.25|1472.25|1462.75|4
1740498020000|2025-02-25 15:40:20|1473.25|1463.75|1469.75|1460.25|1473.25|1463.75|1469.75|1460.25|7
1740498030000|2025-02-25 15:40:30|1470.25|1460.75|1473.25|1463.75|1473.25|1463.75|1470.25|1460.75|10
1740498040000|2025-02-25 15:40:40|1472.75|1463.25|1473.75|1464.25|1473.75|1464.25|1472.75|1463.25|3
1740498050000|2025-02-25 15:40:50|1473.25|1463.75|1471.25|1461.75|1473.25|1463.75|1471.25|1461.75|5
1740498060000|2025-02-25 15:41:00|1470.75|1461.25|1469.75|1460.25|1471.75|1462.25|1469.75|1460.25|11
1740498070000|2025-02-25 15:41:10|1469.25|1459.75|1469.25|1459.75|1470.25|1460.75|1469.25|1459.75|7
1740498080000|2025-02-25 15:41:20|1468.75|1459.25|1468.75|1459.25|1468.75|1459.25|1468.75|1459.25|1
1740498090000|2025-02-25 15:41:30|1468.25|1458.75|1468.75|1459.25|1469.25|1459.75|1467.75|1458.25|7
1740498100000|2025-02-25 15:41:40|1469.25|1459.75|1469.75|1460.25|1470.75|1461.25|1468.75|1459.25|11
1740498120000|2025-02-25 15:42:00|1469.25|1459.75|1468.25|1458.75|1469.25|1459.75|1467.75|1458.25|4
1740498130000|2025-02-25 15:42:10|1467.75|1458.25|1467.75|1458.25|1468.25|1458.75|1467.25|1457.75|11
1740498140000|2025-02-25 15:42:20|1468.25|1458.75|1466.75|1457.25|1468.75|1459.25|1466.75|1457.25|6
1740498150000|2025-02-25 15:42:30|1466.25|1456.75|1465.75|1456.25|1466.75|1457.25|1465.75|1456.25|6
1740498160000|2025-02-25 15:42:40|1465.25|1455.75|1465.75|1456.25|1465.75|1456.25|1464.75|1455.25|8
1740498170000|2025-02-25 15:42:50|1465.25|1455.75|1465.25|1455.75|1465.75|1456.25|1464.75|1455.25|5
1740498180000|2025-02-25 15:43:00|1465.75|1456.25|1467.75|1458.25|1468.25|1458.75|1465.75|1456.25|9
1740498190000|2025-02-25 15:43:10|1467.25|1457.75|1466.75|1457.25|1467.25|1457.75|1466.25|1456.75|9
1740498200000|2025-02-25 15:43:20|1466.25|1456.75|1467.75|1458.25|1468.25|1458.75|1465.75|1456.25|10
1740498210000|2025-02-25 15:43:30|1467.25|1457.75|1466.75|1457.25|1467.75|1458.25|1466.75|1457.25|6
1740498220000|2025-02-25 15:43:40|1467.25|1457.75|1467.25|1457.75|1467.25|1457.75|1467.25|1457.75|1
1740498230000|2025-02-25 15:43:50|1467.75|1458.25|1467.25|1457.75|1467.75|1458.25|1467.25|1457.75|4
1740498240000|2025-02-25 15:44:00|1466.75|1457.25|1466.25|1456.75|1467.75|1458.25|1466.25|1456.75|10
1740498250000|2025-02-25 15:44:10|1465.75|1456.25|1464.75|1455.25|1465.75|1456.25|1464.75|1455.25|3
1740498260000|2025-02-25 15:44:20|1464.25|1454.75|1464.75|1455.25|1464.75|1455.25|1464.25|1454.75|2
1740498270000|2025-02-25 15:44:30|1464.25|1454.75|1464.25|1454.75|1464.75|1455.25|1464.25|1454.75|3
1740498280000|2025-02-25 15:44:40|1463.75|1454.25|1464.75|1455.25|1465.25|1455.75|1463.75|1454.25|11
1740498290000|2025-02-25 15:44:50|1465.25|1455.75|1465.75|1456.25|1466.75|1457.25|1464.75|1455.25|10
1740498300000|2025-02-25 15:45:00|1466.75|1457.25|1468.75|1459.25|1468.75|1459.25|1466.75|1457.25|11
1740498310000|2025-02-25 15:45:10|1469.25|1459.75|1468.75|1459.25|1469.25|1459.75|1467.75|1458.25|8
1740498320000|2025-02-25 15:45:20|1469.25|1459.75|1470.75|1461.25|1471.75|1462.25|1469.25|1459.75|8
1740498330000|2025-02-25 15:45:30|1471.25|1461.75|1473.75|1464.25|1473.75|1464.25|1471.25|1461.75|8
1740498340000|2025-02-25 15:45:40|1473.25|1463.75|1471.75|1462.25|1473.75|1464.25|1471.25|1461.75|10
1740498350000|2025-02-25 15:45:50|1472.25|1462.75|1473.25|1463.75|1473.25|1463.75|1472.25|1462.75|3
1740498360000|2025-02-25 15:46:00|1472.75|1463.25|1474.75|1465.25|1475.25|1465.75|1472.75|1463.25|10
1740498370000|2025-02-25 15:46:10|1475.25|1465.75|1473.25|1463.75|1475.75|1466.25|1472.75|1463.25|8
1740498380000|2025-02-25 15:46:20|1472.75|1463.25|1472.25|1462.75|1473.25|1463.75|1472.25|1462.75|8
1740498390000|2025-02-25 15:46:30|1471.75|1462.25|1471.25|1461.75|1472.25|1462.75|1471.25|1461.75|4
1740498400000|2025-02-25 15:46:40|1471.75|1462.25|1473.25|1463.75|1473.25|1463.75|1471.75|1462.25|4
1740498410000|2025-02-25 15:46:50|1472.75|1463.25|1474.75|1465.25|1474.75|1465.25|1472.75|1463.25|8
1740498420000|2025-02-25 15:47:00|1475.25|1465.75|1472.25|1462.75|1475.75|1466.25|1472.25|1462.75|13
1740498430000|2025-02-25 15:47:10|1472.75|1463.25|1471.25|1461.75|1472.75|1463.25|1471.25|1461.75|4
1740498440000|2025-02-25 15:47:20|1471.75|1462.25|1472.75|1463.25|1472.75|1463.25|1470.25|1460.75|12
1740498450000|2025-02-25 15:47:30|1473.25|1463.75|1474.75|1465.25|1474.75|1465.25|1473.25|1463.75|5
1740498460000|2025-02-25 15:47:40|1474.25|1464.75|1473.25|1463.75|1474.25|1464.75|1473.25|1463.75|5
1740498470000|2025-02-25 15:47:50|1472.75|1463.25|1473.25|1463.75|1473.75|1464.25|1472.75|1463.25|4
1740498480000|2025-02-25 15:48:00|1473.75|1464.25|1472.75|1463.25|1474.25|1464.75|1472.75|1463.25|9
1740498490000|2025-02-25 15:48:10|1473.75|1464.25|1473.25|1463.75|1474.25|1464.75|1473.25|1463.75|4
1740498500000|2025-02-25 15:48:20|1473.75|1464.25|1470.75|1461.25|1473.75|1464.25|1470.75|1461.25|11
1740498510000|2025-02-25 15:48:30|1470.25|1460.75|1469.25|1459.75|1470.75|1461.25|1469.25|1459.75|8
1740498520000|2025-02-25 15:48:40|1469.75|1460.25|1469.75|1460.25|1470.75|1461.25|1469.75|1460.25|7
1740498530000|2025-02-25 15:48:50|1469.25|1459.75|1469.25|1459.75|1469.75|1460.25|1469.25|1459.75|7
1740498540000|2025-02-25 15:49:00|1468.75|1459.25|1468.75|1459.25|1469.25|1459.75|1468.75|1459.25|3
1740498550000|2025-02-25 15:49:10|1468.25|1458.75|1469.75|1460.25|1470.25|1460.75|1468.25|1458.75|5
1740498560000|2025-02-25 15:49:20|1469.25|1459.75|1469.75|1460.25|1469.75|1460.25|1469.25|1459.75|2
1740498570000|2025-02-25 15:49:30|1470.25|1460.75|1470.25|1460.75|1471.75|1462.25|1470.25|1460.75|6
1740498580000|2025-02-25 15:49:40|1469.75|1460.25|1470.75|1461.25|1471.25|1461.75|1469.25|1459.75|6
1740498590000|2025-02-25 15:49:50|1470.25|1460.75|1470.25|1460.75|1470.25|1460.75|1470.25|1460.75|1
1740498600000|2025-02-25 15:50:00|1470.75|1461.25|1470.75|1461.25|1470.75|1461.25|1468.75|1459.25|7
1740498610000|2025-02-25 15:50:10|1470.25|1460.75|1469.75|1460.25|1470.75|1461.25|1469.75|1460.25|7
1740498620000|2025-02-25 15:50:20|1469.25|1459.75|1472.75|1463.25|1472.75|1463.25|1469.25|1459.75|7
1740498630000|2025-02-25 15:50:30|1472.25|1462.75|1472.75|1463.25|1473.25|1463.75|1471.75|1462.25|5
1740498640000|2025-02-25 15:50:40|1472.25|1462.75|1473.25|1463.75|1473.75|1464.25|1471.75|1462.25|10
1740498660000|2025-02-25 15:51:00|1473.75|1464.25|1475.75|1466.25|1475.75|1466.25|1473.75|1464.25|8
1740498670000|2025-02-25 15:51:10|1476.25|1466.75|1477.75|1468.25|1477.75|1468.25|1476.25|1466.75|8
1740498680000|2025-02-25 15:51:20|1478.75|1469.25|1477.75|1468.25|1478.75|1469.25|1477.75|1468.25|7
1740498690000|2025-02-25 15:51:30|1478.25|1468.75|1481.75|1472.25|1481.75|1472.25|1478.25|1468.75|11
1740498710000|2025-02-25 15:51:50|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1481.75|1472.25|3
1740498720000|2025-02-25 15:52:00|1483.25|1473.75|1486.25|1476.75|1486.25|1476.75|1483.25|1473.75|18
1740498730000|2025-02-25 15:52:10|1486.75|1477.25|1488.75|1479.25|1489.75|1480.25|1486.75|1477.25|10
1740498740000|2025-02-25 15:52:20|1487.75|1478.25|1486.75|1477.25|1488.25|1478.75|1486.25|1476.75|13
1740498750000|2025-02-25 15:52:30|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1485.25|1475.75|10
1740498760000|2025-02-25 15:52:40|1487.25|1477.75|1488.25|1478.75|1489.75|1480.25|1487.25|1477.75|11
1740498770000|2025-02-25 15:52:50|1487.75|1478.25|1487.75|1478.25|1488.75|1479.25|1487.75|1478.25|7
1740498780000|2025-02-25 15:53:00|1487.25|1477.75|1489.25|1479.75|1489.25|1479.75|1486.75|1477.25|16
1740498790000|2025-02-25 15:53:10|1488.75|1479.25|1488.25|1478.75|1489.25|1479.75|1488.25|1478.75|6
1740498800000|2025-02-25 15:53:20|1487.75|1478.25|1489.75|1480.25|1489.75|1480.25|1487.25|1477.75|7
1740498810000|2025-02-25 15:53:30|1490.25|1480.75|1490.75|1481.25|1491.25|1481.75|1490.25|1480.75|6
1740498820000|2025-02-25 15:53:40|1490.25|1480.75|1490.75|1481.25|1491.25|1481.75|1490.25|1480.75|4
1740498830000|2025-02-25 15:53:50|1491.25|1481.75|1491.75|1482.25|1491.75|1482.25|1490.75|1481.25|6
1740498840000|2025-02-25 15:54:00|1491.25|1481.75|1492.25|1482.75|1492.25|1482.75|1491.25|1481.75|9
1740498850000|2025-02-25 15:54:10|1491.75|1482.25|1490.25|1480.75|1491.75|1482.25|1489.75|1480.25|11
1740498860000|2025-02-25 15:54:20|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1488.75|1479.25|7
1740498870000|2025-02-25 15:54:30|1489.25|1479.75|1490.75|1481.25|1490.75|1481.25|1489.25|1479.75|6
1740498880000|2025-02-25 15:54:40|1490.25|1480.75|1490.25|1480.75|1490.25|1480.75|1490.25|1480.75|1
1740498890000|2025-02-25 15:54:50|1490.75|1481.25|1489.25|1479.75|1490.75|1481.25|1489.25|1479.75|3
1740498900000|2025-02-25 15:55:00|1488.75|1479.25|1485.75|1476.25|1488.75|1479.25|1485.75|1476.25|8
1740498910000|2025-02-25 15:55:10|1485.25|1475.75|1484.25|1474.75|1485.25|1475.75|1484.25|1474.75|3
1740498920000|2025-02-25 15:55:20|1483.75|1474.25|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|5
1740498930000|2025-02-25 15:55:30|1484.25|1474.75|1485.25|1475.75|1485.25|1475.75|1484.25|1474.75|9
1740498940000|2025-02-25 15:55:40|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1
1740498950000|2025-02-25 15:55:50|1484.25|1474.75|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|4
1740498960000|2025-02-25 15:56:00|1484.25|1474.75|1483.75|1474.25|1484.75|1475.25|1483.75|1474.25|12
1740498970000|2025-02-25 15:56:10|1484.25|1474.75|1484.75|1475.25|1485.75|1476.25|1484.25|1474.75|7
1740498980000|2025-02-25 15:56:20|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1483.75|1474.25|6
1740498990000|2025-02-25 15:56:30|1485.25|1475.75|1486.75|1477.25|1487.25|1477.75|1485.25|1475.75|8
1740499000000|2025-02-25 15:56:40|1486.25|1476.75|1486.75|1477.25|1487.25|1477.75|1486.25|1476.75|6
1740499020000|2025-02-25 15:57:00|1486.25|1476.75|1484.25|1474.75|1486.25|1476.75|1484.25|1474.75|7
1740499030000|2025-02-25 15:57:10|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1
1740499040000|2025-02-25 15:57:20|1484.25|1474.75|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|2
1740499050000|2025-02-25 15:57:30|1485.25|1475.75|1484.75|1475.25|1485.75|1476.25|1484.25|1474.75|5
1740499060000|2025-02-25 15:57:40|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1484.75|1475.25|2
1740499070000|2025-02-25 15:57:50|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|4
1740499080000|2025-02-25 15:58:00|1485.25|1475.75|1483.75|1474.25|1485.25|1475.75|1483.75|1474.25|3
1740499090000|2025-02-25 15:58:10|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1481.75|1472.25|2
1740499100000|2025-02-25 15:58:20|1482.25|1472.75|1482.75|1473.25|1483.25|1473.75|1481.75|1472.25|5
1740499110000|2025-02-25 15:58:30|1483.25|1473.75|1482.25|1472.75|1483.75|1474.25|1482.25|1472.75|5
1740499120000|2025-02-25 15:58:40|1481.75|1472.25|1481.25|1471.75|1481.75|1472.25|1481.25|1471.75|2
1740499130000|2025-02-25 15:58:50|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|3
1740499140000|2025-02-25 15:59:00|1482.25|1472.75|1481.25|1471.75|1482.25|1472.75|1481.25|1471.75|5
1740499150000|2025-02-25 15:59:10|1480.75|1471.25|1479.75|1470.25|1480.75|1471.25|1479.75|1470.25|5
1740499160000|2025-02-25 15:59:20|1479.25|1469.75|1478.25|1468.75|1479.25|1469.75|1477.75|1468.25|9
1740499170000|2025-02-25 15:59:30|1478.75|1469.25|1477.75|1468.25|1478.75|1469.25|1477.25|1467.75|7
1740499180000|2025-02-25 15:59:40|1478.25|1468.75|1478.25|1468.75|1478.75|1469.25|1478.25|1468.75|5
1740499190000|2025-02-25 15:59:50|1478.75|1469.25|1477.75|1468.25|1478.75|1469.25|1477.75|1468.25|3
1740499200000|2025-02-25 16:00:00|1478.25|1468.75|1476.25|1466.75|1478.25|1468.75|1476.25|1466.75|7
1740499210000|2025-02-25 16:00:10|1476.75|1467.25|1475.75|1466.25|1476.75|1467.25|1475.25|1465.75|5
1740499220000|2025-02-25 16:00:20|1476.75|1467.25|1476.75|1467.25|1476.75|1467.25|1476.75|1467.25|1
1740499230000|2025-02-25 16:00:30|1477.25|1467.75|1477.25|1467.75|1477.25|1467.75|1476.75|1467.25|7
1740499240000|2025-02-25 16:00:40|1478.25|1468.75|1479.25|1469.75|1479.25|1469.75|1477.75|1468.25|5
1740499250000|2025-02-25 16:00:50|1478.75|1469.25|1478.25|1468.75|1478.75|1469.25|1477.75|1468.25|8
1740499260000|2025-02-25 16:01:00|1478.75|1469.25|1477.75|1468.25|1478.75|1469.25|1477.75|1468.25|5
1740499270000|2025-02-25 16:01:10|1478.75|1469.25|1478.25|1468.75|1479.75|1470.25|1478.25|1468.75|8
1740499280000|2025-02-25 16:01:20|1477.25|1467.75|1475.25|1465.75|1477.25|1467.75|1475.25|1465.75|3
1740499290000|2025-02-25 16:01:30|1475.75|1466.25|1474.25|1464.75|1475.75|1466.25|1474.25|1464.75|4
1740499300000|2025-02-25 16:01:40|1474.75|1465.25|1473.25|1463.75|1474.75|1465.25|1473.25|1463.75|6
1740499310000|2025-02-25 16:01:50|1472.75|1463.25|1472.75|1463.25|1472.75|1463.25|1472.75|1463.25|1
1740499320000|2025-02-25 16:02:00|1472.25|1462.75|1470.25|1460.75|1472.25|1462.75|1470.25|1460.75|6
1740499330000|2025-02-25 16:02:10|1470.75|1461.25|1469.75|1460.25|1470.75|1461.25|1469.75|1460.25|3
1740499340000|2025-02-25 16:02:20|1469.25|1459.75|1466.75|1457.25|1469.25|1459.75|1466.75|1457.25|7
1740499350000|2025-02-25 16:02:30|1465.75|1456.25|1466.25|1456.75|1466.25|1456.75|1465.75|1456.25|2
1740499360000|2025-02-25 16:02:40|1466.75|1457.25|1466.75|1457.25|1467.25|1457.75|1466.25|1456.75|7
1740499370000|2025-02-25 16:02:50|1467.75|1458.25|1467.75|1458.25|1467.75|1458.25|1467.25|1457.75|3
1740499380000|2025-02-25 16:03:00|1468.25|1458.75|1470.25|1460.75|1470.75|1461.25|1467.75|1458.25|12
1740499390000|2025-02-25 16:03:10|1469.75|1460.25|1468.25|1458.75|1469.75|1460.25|1468.25|1458.75|8
1740499400000|2025-02-25 16:03:20|1467.75|1458.25|1467.75|1458.25|1468.25|1458.75|1467.25|1457.75|7
1740499410000|2025-02-25 16:03:30|1467.25|1457.75|1464.75|1455.25|1467.25|1457.75|1464.25|1454.75|7
1740499420000|2025-02-25 16:03:40|1465.25|1455.75|1464.75|1455.25|1465.25|1455.75|1464.75|1455.25|2
1740499430000|2025-02-25 16:03:50|1465.25|1455.75|1466.75|1457.25|1467.75|1458.25|1465.25|1455.75|10
1740499440000|2025-02-25 16:04:00|1467.75|1458.25|1467.75|1458.25|1468.25|1458.75|1467.75|1458.25|3
1740499450000|2025-02-25 16:04:10|1467.25|1457.75|1468.75|1459.25|1468.75|1459.25|1467.25|1457.75|4
1740499460000|2025-02-25 16:04:20|1467.75|1458.25|1466.25|1456.75|1467.75|1458.25|1466.25|1456.75|8
1740499470000|2025-02-25 16:04:30|1465.75|1456.25|1465.25|1455.75|1465.75|1456.25|1465.25|1455.75|4
1740499480000|2025-02-25 16:04:40|1464.75|1455.25|1465.75|1456.25|1466.25|1456.75|1464.25|1454.75|6
1740499490000|2025-02-25 16:04:50|1466.75|1457.25|1466.75|1457.25|1467.75|1458.25|1466.25|1456.75|9
1740499500000|2025-02-25 16:05:00|1466.25|1456.75|1465.75|1456.25|1467.25|1457.75|1465.25|1455.75|13
1740499510000|2025-02-25 16:05:10|1464.75|1455.25|1464.25|1454.75|1464.75|1455.25|1464.25|1454.75|4
1740499520000|2025-02-25 16:05:20|1463.75|1454.25|1463.75|1454.25|1463.75|1454.25|1463.75|1454.25|1
1740499530000|2025-02-25 16:05:30|1463.25|1453.75|1462.75|1453.25|1463.25|1453.75|1462.25|1452.75|4
1740499540000|2025-02-25 16:05:40|1463.25|1453.75|1463.25|1453.75|1464.25|1454.75|1463.25|1453.75|7
1740499550000|2025-02-25 16:05:50|1463.75|1454.25|1463.25|1453.75|1463.75|1454.25|1463.25|1453.75|4
1740499560000|2025-02-25 16:06:00|1463.75|1454.25|1462.75|1453.25|1463.75|1454.25|1462.75|1453.25|3
1740499570000|2025-02-25 16:06:10|1463.25|1453.75|1464.75|1455.25|1464.75|1455.25|1463.25|1453.75|5
1740499580000|2025-02-25 16:06:20|1464.25|1454.75|1463.75|1454.25|1464.25|1454.75|1462.75|1453.25|8
1740499590000|2025-02-25 16:06:30|1464.25|1454.75|1464.25|1454.75|1465.25|1455.75|1464.25|1454.75|7
1740499600000|2025-02-25 16:06:40|1463.75|1454.25|1465.25|1455.75|1465.75|1456.25|1463.25|1453.75|9
1740499610000|2025-02-25 16:06:50|1464.75|1455.25|1464.75|1455.25|1464.75|1455.25|1464.75|1455.25|1
1740499620000|2025-02-25 16:07:00|1463.75|1454.25|1465.25|1455.75|1465.75|1456.25|1463.75|1454.25|5
1740499630000|2025-02-25 16:07:10|1465.75|1456.25|1466.25|1456.75|1466.25|1456.75|1465.75|1456.25|2
1740499640000|2025-02-25 16:07:20|1465.75|1456.25|1464.75|1455.25|1465.75|1456.25|1464.75|1455.25|5
1740499650000|2025-02-25 16:07:30|1465.25|1455.75|1466.25|1456.75|1466.25|1456.75|1465.25|1455.75|5
1740499660000|2025-02-25 16:07:40|1466.75|1457.25|1466.25|1456.75|1467.25|1457.75|1466.25|1456.75|4
1740499670000|2025-02-25 16:07:50|1466.75|1457.25|1465.75|1456.25|1466.75|1457.25|1465.25|1455.75|4
1740499680000|2025-02-25 16:08:00|1464.75|1455.25|1463.25|1453.75|1465.25|1455.75|1462.75|1453.25|7
1740499690000|2025-02-25 16:08:10|1462.75|1453.25|1462.25|1452.75|1462.75|1453.25|1461.75|1452.25|4
1740499700000|2025-02-25 16:08:20|1461.75|1452.25|1462.25|1452.75|1463.75|1454.25|1461.75|1452.25|9
1740499710000|2025-02-25 16:08:30|1461.75|1452.25|1462.25|1452.75|1462.75|1453.25|1461.75|1452.25|3
1740499720000|2025-02-25 16:08:40|1461.75|1452.25|1460.25|1450.75|1461.75|1452.25|1460.25|1450.75|7
1740499730000|2025-02-25 16:08:50|1460.75|1451.25|1459.75|1450.25|1460.75|1451.25|1459.75|1450.25|3
1740499740000|2025-02-25 16:09:00|1459.25|1449.75|1458.75|1449.25|1459.25|1449.75|1458.75|1449.25|2
1740499750000|2025-02-25 16:09:10|1459.25|1449.75|1460.75|1451.25|1461.25|1451.75|1459.25|1449.75|8
1740499760000|2025-02-25 16:09:20|1460.25|1450.75|1459.75|1450.25|1460.75|1451.25|1459.75|1450.25|4
1740499770000|2025-02-25 16:09:30|1459.25|1449.75|1458.25|1448.75|1459.25|1449.75|1458.25|1448.75|3
1740499780000|2025-02-25 16:09:40|1458.75|1449.25|1458.75|1449.25|1459.25|1449.75|1458.25|1448.75|5
1740499790000|2025-02-25 16:09:50|1458.25|1448.75|1458.75|1449.25|1458.75|1449.25|1457.75|1448.25|7
1740499800000|2025-02-25 16:10:00|1459.25|1449.75|1458.75|1449.25|1459.25|1449.75|1458.25|1448.75|6
1740499810000|2025-02-25 16:10:10|1459.25|1449.75|1459.25|1449.75|1460.25|1450.75|1458.75|1449.25|11
1740499820000|2025-02-25 16:10:20|1458.75|1449.25|1457.75|1448.25|1458.75|1449.25|1457.75|1448.25|5
1740499830000|2025-02-25 16:10:30|1457.25|1447.75|1459.75|1450.25|1459.75|1450.25|1457.25|1447.75|4
1740499840000|2025-02-25 16:10:40|1460.25|1450.75|1461.75|1452.25|1461.75|1452.25|1460.25|1450.75|8
1740499850000|2025-02-25 16:10:50|1462.75|1453.25|1461.75|1452.25|1462.75|1453.25|1461.75|1452.25|3
1740499860000|2025-02-25 16:11:00|1462.25|1452.75|1463.75|1454.25|1463.75|1454.25|1461.75|1452.25|11
1740499870000|2025-02-25 16:11:10|1464.25|1454.75|1463.75|1454.25|1464.75|1455.25|1463.75|1454.25|6
1740499880000|2025-02-25 16:11:20|1464.25|1454.75|1462.25|1452.75|1464.25|1454.75|1462.25|1452.75|5
1740499890000|2025-02-25 16:11:30|1461.75|1452.25|1459.75|1450.25|1461.75|1452.25|1459.75|1450.25|5
1740499900000|2025-02-25 16:11:40|1459.25|1449.75|1459.75|1450.25|1459.75|1450.25|1459.25|1449.75|2
1740499920000|2025-02-25 16:12:00|1460.25|1450.75|1463.75|1454.25|1463.75|1454.25|1460.25|1450.75|9
1740499930000|2025-02-25 16:12:10|1462.75|1453.25|1464.75|1455.25|1464.75|1455.25|1462.75|1453.25|5
1740499940000|2025-02-25 16:12:20|1465.25|1455.75|1463.75|1454.25|1465.25|1455.75|1463.75|1454.25|4
1740499950000|2025-02-25 16:12:30|1464.25|1454.75|1465.75|1456.25|1465.75|1456.25|1464.25|1454.75|5
1740499960000|2025-02-25 16:12:40|1465.25|1455.75|1466.75|1457.25|1466.75|1457.25|1464.75|1455.25|9
1740499970000|2025-02-25 16:12:50|1467.75|1458.25|1469.25|1459.75|1469.25|1459.75|1467.25|1457.75|5
1740499980000|2025-02-25 16:13:00|1468.75|1459.25|1468.25|1458.75|1470.75|1461.25|1468.25|1458.75|14
1740499990000|2025-02-25 16:13:10|1468.75|1459.25|1467.75|1458.25|1468.75|1459.25|1467.25|1457.75|9
1740500000000|2025-02-25 16:13:20|1467.25|1457.75|1468.25|1458.75|1468.25|1458.75|1467.25|1457.75|7
1740500010000|2025-02-25 16:13:30|1467.75|1458.25|1468.75|1459.25|1469.75|1460.25|1467.75|1458.25|9
1740500020000|2025-02-25 16:13:40|1469.75|1460.25|1470.75|1461.25|1470.75|1461.25|1469.75|1460.25|5
1740500030000|2025-02-25 16:13:50|1470.25|1460.75|1469.75|1460.25|1470.25|1460.75|1469.25|1459.75|4
1740500040000|2025-02-25 16:14:00|1470.75|1461.25|1469.75|1460.25|1471.25|1461.75|1469.75|1460.25|8
1740500050000|2025-02-25 16:14:10|1468.75|1459.25|1466.75|1457.25|1469.75|1460.25|1466.75|1457.25|7
1740500060000|2025-02-25 16:14:20|1466.25|1456.75|1465.75|1456.25|1466.75|1457.25|1465.75|1456.25|7
1740500070000|2025-02-25 16:14:30|1465.25|1455.75|1465.75|1456.25|1465.75|1456.25|1465.25|1455.75|4
1740500090000|2025-02-25 16:14:50|1465.25|1455.75|1465.75|1456.25|1465.75|1456.25|1465.25|1455.75|2
1740500100000|2025-02-25 16:15:00|1464.75|1455.25|1465.25|1455.75|1465.75|1456.25|1463.75|1454.25|10
1740500110000|2025-02-25 16:15:10|1464.75|1455.25|1464.75|1455.25|1465.75|1456.25|1464.25|1454.75|8
1740500120000|2025-02-25 16:15:20|1464.25|1454.75|1464.75|1455.25|1465.75|1456.25|1464.25|1454.75|8
1740500130000|2025-02-25 16:15:30|1464.25|1454.75|1463.25|1453.75|1464.25|1454.75|1463.25|1453.75|3
1740500140000|2025-02-25 16:15:40|1463.75|1454.25|1463.75|1454.25|1464.25|1454.75|1463.25|1453.75|5
1740500150000|2025-02-25 16:15:50|1464.25|1454.75|1461.75|1452.25|1464.25|1454.75|1461.75|1452.25|5
1740500160000|2025-02-25 16:16:00|1461.25|1451.75|1458.75|1449.25|1461.25|1451.75|1458.75|1449.25|8
1740500170000|2025-02-25 16:16:10|1459.25|1449.75|1459.75|1450.25|1459.75|1450.25|1459.25|1449.75|6
1740500180000|2025-02-25 16:16:20|1459.25|1449.75|1459.25|1449.75|1459.75|1450.25|1458.75|1449.25|5
1740500190000|2025-02-25 16:16:30|1458.75|1449.25|1456.75|1447.25|1458.75|1449.25|1456.75|1447.25|7
1740500200000|2025-02-25 16:16:40|1457.25|1447.75|1457.75|1448.25|1458.25|1448.75|1457.25|1447.75|4
1740500210000|2025-02-25 16:16:50|1457.25|1447.75|1457.75|1448.25|1458.25|1448.75|1456.75|1447.25|10
1740500220000|2025-02-25 16:17:00|1457.25|1447.75|1455.75|1446.25|1457.75|1448.25|1455.75|1446.25|14
1740500230000|2025-02-25 16:17:10|1456.25|1446.75|1456.75|1447.25|1457.25|1447.75|1456.25|1446.75|6
1740500240000|2025-02-25 16:17:20|1457.25|1447.75|1457.75|1448.25|1457.75|1448.25|1457.25|1447.75|2
1740500250000|2025-02-25 16:17:30|1458.25|1448.75|1457.75|1448.25|1458.75|1449.25|1457.25|1447.75|10
1740500260000|2025-02-25 16:17:40|1458.25|1448.75|1459.75|1450.25|1459.75|1450.25|1458.25|1448.75|4
1740500270000|2025-02-25 16:17:50|1459.25|1449.75|1458.75|1449.25|1459.75|1450.25|1458.75|1449.25|4
1740500280000|2025-02-25 16:18:00|1459.25|1449.75|1459.75|1450.25|1460.75|1451.25|1458.75|1449.25|10
1740500290000|2025-02-25 16:18:10|1459.25|1449.75|1459.25|1449.75|1459.75|1450.25|1458.75|1449.25|5
1740500300000|2025-02-25 16:18:20|1458.75|1449.25|1457.75|1448.25|1458.75|1449.25|1457.75|1448.25|7
1740500310000|2025-02-25 16:18:30|1458.25|1448.75|1458.75|1449.25|1459.25|1449.75|1458.25|1448.75|8
1740500320000|2025-02-25 16:18:40|1459.25|1449.75|1462.75|1453.25|1462.75|1453.25|1459.25|1449.75|7
1740500330000|2025-02-25 16:18:50|1462.25|1452.75|1462.75|1453.25|1462.75|1453.25|1462.25|1452.75|2
1740500340000|2025-02-25 16:19:00|1463.25|1453.75|1463.75|1454.25|1464.75|1455.25|1463.25|1453.75|8
1740500350000|2025-02-25 16:19:10|1464.25|1454.75|1464.75|1455.25|1464.75|1455.25|1464.25|1454.75|2
1740500360000|2025-02-25 16:19:20|1465.75|1456.25|1465.75|1456.25|1465.75|1456.25|1465.75|1456.25|1
1740500390000|2025-02-25 16:19:50|1464.75|1455.25|1463.25|1453.75|1464.75|1455.25|1463.25|1453.75|3
1740500400000|2025-02-25 16:20:00|1462.75|1453.25|1464.75|1455.25|1464.75|1455.25|1462.25|1452.75|7
1740500410000|2025-02-25 16:20:10|1465.75|1456.25|1464.25|1454.75|1466.25|1456.75|1464.25|1454.75|6
1740500420000|2025-02-25 16:20:20|1464.75|1455.25|1463.75|1454.25|1464.75|1455.25|1463.75|1454.25|3
1740500430000|2025-02-25 16:20:30|1464.75|1455.25|1465.75|1456.25|1465.75|1456.25|1463.75|1454.25|9
1740500440000|2025-02-25 16:20:40|1465.25|1455.75|1465.75|1456.25|1465.75|1456.25|1464.75|1455.25|9
1740500460000|2025-02-25 16:21:00|1464.25|1454.75|1462.25|1452.75|1464.25|1454.75|1462.25|1452.75|9
1740500470000|2025-02-25 16:21:10|1462.75|1453.25|1462.75|1453.25|1463.75|1454.25|1462.75|1453.25|3
1740500480000|2025-02-25 16:21:20|1463.75|1454.25|1463.75|1454.25|1464.75|1455.25|1463.75|1454.25|3
1740500490000|2025-02-25 16:21:30|1464.75|1455.25|1464.25|1454.75|1464.75|1455.25|1464.25|1454.75|2
1740500500000|2025-02-25 16:21:40|1463.75|1454.25|1463.75|1454.25|1464.75|1455.25|1463.25|1453.75|6
1740500510000|2025-02-25 16:21:50|1463.25|1453.75|1463.25|1453.75|1463.25|1453.75|1463.25|1453.75|1
1740500520000|2025-02-25 16:22:00|1462.75|1453.25|1461.75|1452.25|1462.75|1453.25|1461.75|1452.25|9
1740500540000|2025-02-25 16:22:20|1462.25|1452.75|1462.75|1453.25|1462.75|1453.25|1462.25|1452.75|2
1740500550000|2025-02-25 16:22:30|1463.75|1454.25|1464.75|1455.25|1465.25|1455.75|1463.75|1454.25|7
1740500560000|2025-02-25 16:22:40|1464.25|1454.75|1464.25|1454.75|1464.25|1454.75|1464.25|1454.75|1
1740500570000|2025-02-25 16:22:50|1464.75|1455.25|1464.75|1455.25|1464.75|1455.25|1464.25|1454.75|5
1740500580000|2025-02-25 16:23:00|1464.25|1454.75|1462.25|1452.75|1464.25|1454.75|1462.25|1452.75|7
1740500590000|2025-02-25 16:23:10|1461.75|1452.25|1460.75|1451.25|1461.75|1452.25|1460.75|1451.25|5
1740500600000|2025-02-25 16:23:20|1461.25|1451.75|1460.75|1451.25|1461.75|1452.25|1460.75|1451.25|6
1740500610000|2025-02-25 16:23:30|1461.25|1451.75|1460.75|1451.25|1461.25|1451.75|1460.75|1451.25|2
1740500620000|2025-02-25 16:23:40|1461.25|1451.75|1460.75|1451.25|1461.25|1451.75|1460.75|1451.25|2
1740500630000|2025-02-25 16:23:50|1461.25|1451.75|1461.75|1452.25|1461.75|1452.25|1461.25|1451.75|2
1740500640000|2025-02-25 16:24:00|1461.25|1451.75|1461.75|1452.25|1462.25|1452.75|1461.25|1451.75|6
1740500650000|2025-02-25 16:24:10|1462.25|1452.75|1462.75|1453.25|1463.25|1453.75|1461.75|1452.25|9
1740500660000|2025-02-25 16:24:20|1462.25|1452.75|1462.75|1453.25|1462.75|1453.25|1462.25|1452.75|2
1740500670000|2025-02-25 16:24:30|1463.75|1454.25|1463.75|1454.25|1463.75|1454.25|1463.75|1454.25|1
1740500680000|2025-02-25 16:24:40|1463.25|1453.75|1464.75|1455.25|1464.75|1455.25|1463.25|1453.75|6
1740500690000|2025-02-25 16:24:50|1464.25|1454.75|1463.75|1454.25|1464.75|1455.25|1463.75|1454.25|4
1740500700000|2025-02-25 16:25:00|1464.25|1454.75|1462.25|1452.75|1464.25|1454.75|1462.25|1452.75|12
1740500710000|2025-02-25 16:25:10|1461.75|1452.25|1461.75|1452.25|1461.75|1452.25|1460.75|1451.25|5
1740500720000|2025-02-25 16:25:20|1462.25|1452.75|1462.75|1453.25|1462.75|1453.25|1462.25|1452.75|4
1740500730000|2025-02-25 16:25:30|1462.25|1452.75|1462.75|1453.25|1462.75|1453.25|1461.75|1452.25|8
1740500740000|2025-02-25 16:25:40|1462.25|1452.75|1462.75|1453.25|1462.75|1453.25|1462.25|1452.75|2
1740500750000|2025-02-25 16:25:50|1463.25|1453.75|1463.75|1454.25|1463.75|1454.25|1463.25|1453.75|2
1740500760000|2025-02-25 16:26:00|1463.25|1453.75|1464.25|1454.75|1464.75|1455.25|1461.75|1452.25|9
1740500770000|2025-02-25 16:26:10|1463.75|1454.25|1460.75|1451.25|1463.75|1454.25|1460.75|1451.25|12
1740500780000|2025-02-25 16:26:20|1460.25|1450.75|1458.25|1448.75|1460.25|1450.75|1458.25|1448.75|6
1740500790000|2025-02-25 16:26:30|1458.75|1449.25|1455.75|1446.25|1458.75|1449.25|1455.75|1446.25|5
1740500800000|2025-02-25 16:26:40|1456.25|1446.75|1456.25|1446.75|1456.25|1446.75|1455.75|1446.25|3
1740500810000|2025-02-25 16:26:50|1456.75|1447.25|1457.25|1447.75|1457.25|1447.75|1456.75|1447.25|4
1740500820000|2025-02-25 16:27:00|1456.75|1447.25|1456.75|1447.25|1457.25|1447.75|1455.75|1446.25|9
1740500830000|2025-02-25 16:27:10|1457.25|1447.75|1458.75|1449.25|1458.75|1449.25|1457.25|1447.75|6
1740500840000|2025-02-25 16:27:20|1457.75|1448.25|1457.75|1448.25|1457.75|1448.25|1457.25|1447.75|3
1740500850000|2025-02-25 16:27:30|1457.25|1447.75|1456.75|1447.25|1457.25|1447.75|1456.25|1446.75|6
1740500860000|2025-02-25 16:27:40|1457.25|1447.75|1458.75|1449.25|1458.75|1449.25|1457.25|1447.75|6
1740500870000|2025-02-25 16:27:50|1459.75|1450.25|1459.75|1450.25|1459.75|1450.25|1459.75|1450.25|1
1740500880000|2025-02-25 16:28:00|1458.75|1449.25|1458.25|1448.75|1458.75|1449.25|1458.25|1448.75|2
1740500890000|2025-02-25 16:28:10|1458.75|1449.25|1458.25|1448.75|1458.75|1449.25|1458.25|1448.75|2
1740500900000|2025-02-25 16:28:20|1458.75|1449.25|1459.75|1450.25|1459.75|1450.25|1458.75|1449.25|3
1740500910000|2025-02-25 16:28:30|1460.25|1450.75|1461.25|1451.75|1461.75|1452.25|1460.25|1450.75|5
1740500920000|2025-02-25 16:28:40|1460.75|1451.25|1461.75|1452.25|1461.75|1452.25|1460.75|1451.25|5
1740500930000|2025-02-25 16:28:50|1462.25|1452.75|1462.25|1452.75|1462.25|1452.75|1461.75|1452.25|3
1740500940000|2025-02-25 16:29:00|1462.75|1453.25|1461.75|1452.25|1462.75|1453.25|1461.25|1451.75|7
1740500950000|2025-02-25 16:29:10|1461.25|1451.75|1460.75|1451.25|1461.25|1451.75|1460.75|1451.25|2
1740500970000|2025-02-25 16:29:30|1461.25|1451.75|1460.25|1450.75|1461.25|1451.75|1460.25|1450.75|3
1740500980000|2025-02-25 16:29:40|1459.75|1450.25|1460.75|1451.25|1461.25|1451.75|1459.75|1450.25|5
1740500990000|2025-02-25 16:29:50|1460.25|1450.75|1459.75|1450.25|1460.25|1450.75|1459.75|1450.25|2
1740501000000|2025-02-25 16:30:00|1459.25|1449.75|1458.75|1449.25|1459.25|1449.75|1456.75|1447.25|14
1740501010000|2025-02-25 16:30:10|1458.25|1448.75|1459.75|1450.25|1459.75|1450.25|1457.25|1447.75|7
1740501020000|2025-02-25 16:30:20|1459.25|1449.75|1460.25|1450.75|1460.25|1450.75|1458.75|1449.25|5
1740501030000|2025-02-25 16:30:30|1460.75|1451.25|1461.75|1452.25|1461.75|1452.25|1460.25|1450.75|5
1740501040000|2025-02-25 16:30:40|1461.25|1451.75|1461.75|1452.25|1461.75|1452.25|1460.75|1451.25|4
1740501050000|2025-02-25 16:30:50|1461.25|1451.75|1461.75|1452.25|1461.75|1452.25|1460.25|1450.75|8
1740501060000|2025-02-25 16:31:00|1462.25|1452.75|1463.25|1453.75|1463.75|1454.25|1462.25|1452.75|7
1740501070000|2025-02-25 16:31:10|1462.75|1453.25|1461.25|1451.75|1462.75|1453.25|1460.25|1450.75|7
1740501080000|2025-02-25 16:31:20|1460.75|1451.25|1458.25|1448.75|1460.75|1451.25|1457.75|1448.25|8
1740501090000|2025-02-25 16:31:30|1457.75|1448.25|1457.75|1448.25|1457.75|1448.25|1457.25|1447.75|5
1740501100000|2025-02-25 16:31:40|1457.25|1447.75|1456.25|1446.75|1457.25|1447.75|1456.25|1446.75|3
1740501110000|2025-02-25 16:31:50|1455.75|1446.25|1456.75|1447.25|1456.75|1447.25|1455.25|1445.75|5
1740501120000|2025-02-25 16:32:00|1456.25|1446.75|1457.25|1447.75|1457.75|1448.25|1455.75|1446.25|15
1740501130000|2025-02-25 16:32:10|1456.75|1447.25|1456.25|1446.75|1456.75|1447.25|1456.25|1446.75|10
1740501140000|2025-02-25 16:32:20|1456.75|1447.25|1456.75|1447.25|1456.75|1447.25|1454.75|1445.25|11
1740501150000|2025-02-25 16:32:30|1456.25|1446.75|1458.25|1448.75|1458.25|1448.75|1456.25|1446.75|7
1740501160000|2025-02-25 16:32:40|1457.75|1448.25|1456.25|1446.75|1457.75|1448.25|1455.75|1446.25|6
1740501170000|2025-02-25 16:32:50|1455.75|1446.25|1458.25|1448.75|1458.25|1448.75|1455.75|1446.25|8
1740501180000|2025-02-25 16:33:00|1457.75|1448.25|1459.75|1450.25|1459.75|1450.25|1457.75|1448.25|11
1740501190000|2025-02-25 16:33:10|1459.25|1449.75|1458.75|1449.25|1460.25|1450.75|1458.75|1449.25|6
1740501200000|2025-02-25 16:33:20|1459.25|1449.75|1459.75|1450.25|1459.75|1450.25|1458.75|1449.25|6
1740501210000|2025-02-25 16:33:30|1460.25|1450.75|1460.25|1450.75|1460.75|1451.25|1460.25|1450.75|5
1740501220000|2025-02-25 16:33:40|1459.75|1450.25|1459.75|1450.25|1460.25|1450.75|1458.75|1449.25|9
1740501230000|2025-02-25 16:33:50|1459.25|1449.75|1458.75|1449.25|1459.25|1449.75|1458.75|1449.25|2
1740501240000|2025-02-25 16:34:00|1459.25|1449.75|1459.25|1449.75|1459.25|1449.75|1458.75|1449.25|3
1740501250000|2025-02-25 16:34:10|1458.75|1449.25|1457.25|1447.75|1458.75|1449.25|1457.25|1447.75|6
1740501260000|2025-02-25 16:34:20|1457.75|1448.25|1457.75|1448.25|1457.75|1448.25|1457.25|1447.75|5
1740501270000|2025-02-25 16:34:30|1458.25|1448.75|1459.25|1449.75|1459.25|1449.75|1458.25|1448.75|7
1740501280000|2025-02-25 16:34:40|1458.75|1449.25|1460.25|1450.75|1460.25|1450.75|1458.75|1449.25|4
1740501290000|2025-02-25 16:34:50|1460.75|1451.25|1459.75|1450.25|1460.75|1451.25|1459.75|1450.25|3
1740501300000|2025-02-25 16:35:00|1459.25|1449.75|1455.75|1446.25|1459.25|1449.75|1455.75|1446.25|14
1740501310000|2025-02-25 16:35:10|1455.25|1445.75|1455.25|1445.75|1456.75|1447.25|1455.25|1445.75|10
1740501320000|2025-02-25 16:35:20|1455.75|1446.25|1455.75|1446.25|1455.75|1446.25|1455.25|1445.75|3
1740501330000|2025-02-25 16:35:30|1455.25|1445.75|1454.75|1445.25|1455.25|1445.75|1454.75|1445.25|2
1740501340000|2025-02-25 16:35:40|1454.25|1444.75|1455.25|1445.75|1455.25|1445.75|1454.25|1444.75|3
1740501350000|2025-02-25 16:35:50|1454.75|1445.25|1454.75|1445.25|1454.75|1445.25|1454.75|1445.25|1
1740501360000|2025-02-25 16:36:00|1454.25|1444.75|1457.25|1447.75|1457.25|1447.75|1453.75|1444.25|11
1740501370000|2025-02-25 16:36:10|1456.75|1447.25|1459.25|1449.75|1460.25|1450.75|1456.75|1447.25|11
1740501380000|2025-02-25 16:36:20|1458.75|1449.25|1459.75|1450.25|1460.75|1451.25|1458.75|1449.25|8
1740501390000|2025-02-25 16:36:30|1460.25|1450.75|1461.25|1451.75|1461.25|1451.75|1459.75|1450.25|5
1740501400000|2025-02-25 16:36:40|1461.75|1452.25|1460.25|1450.75|1461.75|1452.25|1459.75|1450.25|10
1740501410000|2025-02-25 16:36:50|1461.25|1451.75|1461.25|1451.75|1461.25|1451.75|1461.25|1451.75|1
1740501420000|2025-02-25 16:37:00|1460.75|1451.25|1461.75|1452.25|1461.75|1452.25|1460.75|1451.25|5
1740501430000|2025-02-25 16:37:10|1462.25|1452.75|1465.75|1456.25|1465.75|1456.25|1462.25|1452.75|12
1740501440000|2025-02-25 16:37:20|1465.25|1455.75|1465.25|1455.75|1465.75|1456.25|1464.75|1455.25|7
1740501450000|2025-02-25 16:37:30|1464.75|1455.25|1465.25|1455.75|1465.25|1455.75|1464.75|1455.25|2
1740501460000|2025-02-25 16:37:40|1464.75|1455.25|1464.75|1455.25|1465.25|1455.75|1463.75|1454.25|7
1740501470000|2025-02-25 16:37:50|1465.25|1455.75|1467.25|1457.75|1467.25|1457.75|1465.25|1455.75|9
1740501480000|2025-02-25 16:38:00|1466.75|1457.25|1467.75|1458.25|1469.25|1459.75|1466.75|1457.25|11
1740501490000|2025-02-25 16:38:10|1468.75|1459.25|1466.75|1457.25|1468.75|1459.25|1466.25|1456.75|20
1740501500000|2025-02-25 16:38:20|1467.25|1457.75|1466.75|1457.25|1467.25|1457.75|1465.75|1456.25|5
1740501510000|2025-02-25 16:38:30|1466.25|1456.75|1466.75|1457.25|1466.75|1457.25|1465.75|1456.25|6
1740501520000|2025-02-25 16:38:40|1465.75|1456.25|1466.25|1456.75|1466.25|1456.75|1465.75|1456.25|4
1740501530000|2025-02-25 16:38:50|1465.75|1456.25|1466.25|1456.75|1466.25|1456.75|1465.75|1456.25|6
1740501540000|2025-02-25 16:39:00|1467.25|1457.75|1469.75|1460.25|1469.75|1460.25|1466.25|1456.75|9
1740501550000|2025-02-25 16:39:10|1470.75|1461.25|1468.75|1459.25|1470.75|1461.25|1468.25|1458.75|7
1740501560000|2025-02-25 16:39:20|1467.75|1458.25|1468.75|1459.25|1469.25|1459.75|1467.75|1458.25|5
1740501570000|2025-02-25 16:39:30|1468.25|1458.75|1467.75|1458.25|1468.75|1459.25|1467.75|1458.25|5
1740501580000|2025-02-25 16:39:40|1468.25|1458.75|1467.75|1458.25|1468.25|1458.75|1467.75|1458.25|2
1740501590000|2025-02-25 16:39:50|1467.25|1457.75|1466.75|1457.25|1467.75|1458.25|1466.75|1457.25|6
1740501600000|2025-02-25 16:40:00|1466.25|1456.75|1466.75|1457.25|1467.75|1458.25|1465.75|1456.25|13
1740501610000|2025-02-25 16:40:10|1467.25|1457.75|1468.25|1458.75|1468.25|1458.75|1466.75|1457.25|8
1740501620000|2025-02-25 16:40:20|1468.75|1459.25|1470.25|1460.75|1470.75|1461.25|1468.75|1459.25|6
1740501630000|2025-02-25 16:40:30|1470.75|1461.25|1470.25|1460.75|1470.75|1461.25|1470.25|1460.75|4
1740501640000|2025-02-25 16:40:40|1470.75|1461.25|1472.75|1463.25|1472.75|1463.25|1470.75|1461.25|5
1740501660000|2025-02-25 16:41:00|1472.25|1462.75|1472.75|1463.25|1472.75|1463.25|1472.25|1462.75|2
1740501670000|2025-02-25 16:41:10|1473.25|1463.75|1473.75|1464.25|1474.25|1464.75|1473.25|1463.75|6
1740501680000|2025-02-25 16:41:20|1474.25|1464.75|1474.25|1464.75|1474.75|1465.25|1474.25|1464.75|5
1740501690000|2025-02-25 16:41:30|1474.75|1465.25|1474.25|1464.75|1474.75|1465.25|1474.25|1464.75|2
1740501700000|2025-02-25 16:41:40|1473.25|1463.75|1472.75|1463.25|1473.75|1464.25|1472.75|1463.25|4
1740501710000|2025-02-25 16:41:50|1473.25|1463.75|1472.25|1462.75|1473.25|1463.75|1472.25|1462.75|5
1740501730000|2025-02-25 16:42:10|1472.75|1463.25|1475.25|1465.75|1475.25|1465.75|1472.75|1463.25|8
1740501740000|2025-02-25 16:42:20|1475.75|1466.25|1476.25|1466.75|1476.25|1466.75|1475.75|1466.25|2
1740501750000|2025-02-25 16:42:30|1475.75|1466.25|1476.75|1467.25|1477.25|1467.75|1475.25|1465.75|7
1740501760000|2025-02-25 16:42:40|1477.75|1468.25|1477.25|1467.75|1477.75|1468.25|1477.25|1467.75|4
1740501770000|2025-02-25 16:42:50|1477.75|1468.25|1477.25|1467.75|1477.75|1468.25|1477.25|1467.75|2
1740501780000|2025-02-25 16:43:00|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1477.25|1467.75|3
1740501790000|2025-02-25 16:43:10|1478.25|1468.75|1479.75|1470.25|1479.75|1470.25|1477.75|1468.25|5
1740501800000|2025-02-25 16:43:20|1480.25|1470.75|1480.75|1471.25|1480.75|1471.25|1480.25|1470.75|4
1740501810000|2025-02-25 16:43:30|1481.25|1471.75|1482.75|1473.25|1482.75|1473.25|1481.25|1471.75|4
1740501820000|2025-02-25 16:43:40|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1482.75|1473.25|4
1740501830000|2025-02-25 16:43:50|1483.25|1473.75|1482.75|1473.25|1483.75|1474.25|1482.75|1473.25|3
1740501840000|2025-02-25 16:44:00|1482.25|1472.75|1483.75|1474.25|1483.75|1474.25|1481.75|1472.25|10
1740501850000|2025-02-25 16:44:10|1484.25|1474.75|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|2
1740501860000|2025-02-25 16:44:20|1484.25|1474.75|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|8
1740501870000|2025-02-25 16:44:30|1484.25|1474.75|1484.75|1475.25|1485.25|1475.75|1483.75|1474.25|6
1740501880000|2025-02-25 16:44:40|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1483.75|1474.25|11
1740501890000|2025-02-25 16:44:50|1484.75|1475.25|1485.75|1476.25|1485.75|1476.25|1484.75|1475.25|7
1740501900000|2025-02-25 16:45:00|1485.25|1475.75|1487.25|1477.75|1487.25|1477.75|1485.25|1475.75|9
1740501910000|2025-02-25 16:45:10|1487.75|1478.25|1487.75|1478.25|1488.75|1479.25|1487.75|1478.25|5
1740501920000|2025-02-25 16:45:20|1488.25|1478.75|1488.75|1479.25|1489.25|1479.75|1488.25|1478.75|6
1740501930000|2025-02-25 16:45:30|1488.25|1478.75|1489.75|1480.25|1489.75|1480.25|1487.75|1478.25|10
1740501940000|2025-02-25 16:45:40|1489.25|1479.75|1489.25|1479.75|1489.75|1480.25|1489.25|1479.75|5
1740501950000|2025-02-25 16:45:50|1489.75|1480.25|1491.25|1481.75|1491.25|1481.75|1489.25|1479.75|5
1740501960000|2025-02-25 16:46:00|1491.75|1482.25|1493.75|1484.25|1495.25|1485.75|1491.75|1482.25|9
1740501970000|2025-02-25 16:46:10|1494.25|1484.75|1493.75|1484.25|1494.75|1485.25|1493.75|1484.25|7
1740501980000|2025-02-25 16:46:20|1493.25|1483.75|1493.25|1483.75|1493.75|1484.25|1493.25|1483.75|3
1740501990000|2025-02-25 16:46:30|1493.75|1484.25|1492.75|1483.25|1493.75|1484.25|1492.75|1483.25|3
1740502000000|2025-02-25 16:46:40|1492.25|1482.75|1489.25|1479.75|1492.25|1482.75|1489.25|1479.75|15
1740502010000|2025-02-25 16:46:50|1489.75|1480.25|1487.75|1478.25|1489.75|1480.25|1487.75|1478.25|11
1740502020000|2025-02-25 16:47:00|1487.25|1477.75|1487.75|1478.25|1487.75|1478.25|1485.75|1476.25|9
1740502030000|2025-02-25 16:47:10|1487.25|1477.75|1485.25|1475.75|1487.25|1477.75|1485.25|1475.75|7
1740502040000|2025-02-25 16:47:20|1485.75|1476.25|1485.75|1476.25|1486.25|1476.75|1483.75|1474.25|12
1740502050000|2025-02-25 16:47:30|1485.25|1475.75|1484.25|1474.75|1485.25|1475.75|1483.75|1474.25|7
1740502060000|2025-02-25 16:47:40|1484.75|1475.25|1482.75|1473.25|1484.75|1475.25|1482.75|1473.25|8
1740502070000|2025-02-25 16:47:50|1483.25|1473.75|1483.75|1474.25|1484.75|1475.25|1483.25|1473.75|6
1740502080000|2025-02-25 16:48:00|1483.25|1473.75|1482.75|1473.25|1483.75|1474.25|1482.75|1473.25|6
1740502090000|2025-02-25 16:48:10|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1482.75|1473.25|10
1740502100000|2025-02-25 16:48:20|1482.75|1473.25|1482.75|1473.25|1483.25|1473.75|1481.75|1472.25|7
1740502110000|2025-02-25 16:48:30|1483.25|1473.75|1483.75|1474.25|1484.25|1474.75|1483.25|1473.75|6
1740502120000|2025-02-25 16:48:40|1484.25|1474.75|1482.75|1473.25|1484.25|1474.75|1482.75|1473.25|4
1740502130000|2025-02-25 16:48:50|1482.25|1472.75|1479.75|1470.25|1482.25|1472.75|1479.75|1470.25|6
1740502140000|2025-02-25 16:49:00|1480.25|1470.75|1481.75|1472.25|1481.75|1472.25|1480.25|1470.75|10
1740502150000|2025-02-25 16:49:10|1482.25|1472.75|1481.25|1471.75|1482.25|1472.75|1480.75|1471.25|9
1740502160000|2025-02-25 16:49:20|1481.75|1472.25|1481.75|1472.25|1482.25|1472.75|1481.25|1471.75|5
1740502170000|2025-02-25 16:49:30|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|4
1740502180000|2025-02-25 16:49:40|1481.25|1471.75|1481.25|1471.75|1481.75|1472.25|1481.25|1471.75|3
1740502190000|2025-02-25 16:49:50|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1
1740502200000|2025-02-25 16:50:00|1482.25|1472.75|1482.75|1473.25|1483.75|1474.25|1482.25|1472.75|13
1740502210000|2025-02-25 16:50:10|1483.75|1474.25|1484.75|1475.25|1484.75|1475.25|1483.75|1474.25|5
1740502220000|2025-02-25 16:50:20|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1
1740502230000|2025-02-25 16:50:30|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|3
1740502240000|2025-02-25 16:50:40|1485.75|1476.25|1486.75|1477.25|1486.75|1477.25|1485.75|1476.25|4
1740502250000|2025-02-25 16:50:50|1487.25|1477.75|1487.75|1478.25|1488.25|1478.75|1487.25|1477.75|4
1740502260000|2025-02-25 16:51:00|1488.25|1478.75|1491.25|1481.75|1491.75|1482.25|1488.25|1478.75|11
1740502270000|2025-02-25 16:51:10|1491.75|1482.25|1490.25|1480.75|1491.75|1482.25|1490.25|1480.75|8
1740502280000|2025-02-25 16:51:20|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1489.25|1479.75|2
1740502290000|2025-02-25 16:51:30|1490.25|1480.75|1491.75|1482.25|1491.75|1482.25|1490.25|1480.75|8
1740502300000|2025-02-25 16:51:40|1491.25|1481.75|1491.25|1481.75|1491.25|1481.75|1491.25|1481.75|1
1740502310000|2025-02-25 16:51:50|1490.25|1480.75|1489.75|1480.25|1490.75|1481.25|1489.75|1480.25|9
1740502320000|2025-02-25 16:52:00|1490.75|1481.25|1487.75|1478.25|1490.75|1481.25|1487.75|1478.25|10
1740502330000|2025-02-25 16:52:10|1488.25|1478.75|1488.25|1478.75|1489.75|1480.25|1487.75|1478.25|13
1740502340000|2025-02-25 16:52:20|1488.75|1479.25|1489.75|1480.25|1489.75|1480.25|1488.75|1479.25|4
1740502350000|2025-02-25 16:52:30|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1489.25|1479.75|4
1740502360000|2025-02-25 16:52:40|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1489.25|1479.75|2
1740502370000|2025-02-25 16:52:50|1490.25|1480.75|1489.75|1480.25|1490.25|1480.75|1489.75|1480.25|2
1740502380000|2025-02-25 16:53:00|1489.25|1479.75|1488.75|1479.25|1489.25|1479.75|1488.75|1479.25|2
1740502390000|2025-02-25 16:53:10|1488.25|1478.75|1486.75|1477.25|1488.25|1478.75|1486.75|1477.25|5
1740502400000|2025-02-25 16:53:20|1487.25|1477.75|1487.75|1478.25|1487.75|1478.25|1486.75|1477.25|4
1740502410000|2025-02-25 16:53:30|1487.25|1477.75|1487.25|1477.75|1487.75|1478.25|1487.25|1477.75|3
1740502420000|2025-02-25 16:53:40|1486.75|1477.25|1486.25|1476.75|1486.75|1477.25|1486.25|1476.75|2
1740502430000|2025-02-25 16:53:50|1484.25|1474.75|1482.75|1473.25|1484.25|1474.75|1482.75|1473.25|4
1740502440000|2025-02-25 16:54:00|1482.25|1472.75|1483.75|1474.25|1483.75|1474.25|1481.75|1472.25|8
1740502450000|2025-02-25 16:54:10|1483.25|1473.75|1484.25|1474.75|1484.25|1474.75|1482.75|1473.25|7
1740502460000|2025-02-25 16:54:20|1483.75|1474.25|1483.75|1474.25|1484.25|1474.75|1483.25|1473.75|5
1740502470000|2025-02-25 16:54:30|1483.25|1473.75|1481.75|1472.25|1483.25|1473.75|1481.75|1472.25|3
1740502480000|2025-02-25 16:54:40|1481.25|1471.75|1480.75|1471.25|1481.75|1472.25|1479.75|1470.25|10
1740502490000|2025-02-25 16:54:50|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.75|1471.25|2
1740502500000|2025-02-25 16:55:00|1481.25|1471.75|1479.75|1470.25|1481.25|1471.75|1479.75|1470.25|6
1740502510000|2025-02-25 16:55:10|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1479.75|1470.25|4
1740502520000|2025-02-25 16:55:20|1479.75|1470.25|1480.75|1471.25|1480.75|1471.25|1479.75|1470.25|3
1740502530000|2025-02-25 16:55:30|1480.25|1470.75|1480.75|1471.25|1480.75|1471.25|1480.25|1470.75|2
1740502540000|2025-02-25 16:55:40|1480.25|1470.75|1480.75|1471.25|1480.75|1471.25|1480.25|1470.75|2
1740502550000|2025-02-25 16:55:50|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1480.75|1471.25|6
1740502560000|2025-02-25 16:56:00|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1480.25|1470.75|8
1740502570000|2025-02-25 16:56:10|1481.25|1471.75|1481.25|1471.75|1481.25|1471.75|1480.75|1471.25|3
1740502580000|2025-02-25 16:56:20|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1
1740502610000|2025-02-25 16:56:50|1480.75|1471.25|1481.75|1472.25|1481.75|1472.25|1480.75|1471.25|4
1740502620000|2025-02-25 16:57:00|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.75|1471.25|4
1740502630000|2025-02-25 16:57:10|1481.75|1472.25|1480.75|1471.25|1481.75|1472.25|1480.75|1471.25|2
1740502640000|2025-02-25 16:57:20|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1480.75|1471.25|3
1740502650000|2025-02-25 16:57:30|1482.25|1472.75|1483.75|1474.25|1484.25|1474.75|1481.75|1472.25|10
1740502660000|2025-02-25 16:57:40|1483.25|1473.75|1482.75|1473.25|1483.25|1473.75|1482.75|1473.25|2
1740502670000|2025-02-25 16:57:50|1482.25|1472.75|1481.75|1472.25|1482.75|1473.25|1481.75|1472.25|4
1740502680000|2025-02-25 16:58:00|1481.25|1471.75|1479.25|1469.75|1481.25|1471.75|1479.25|1469.75|7
1740502690000|2025-02-25 16:58:10|1479.75|1470.25|1479.75|1470.25|1479.75|1470.25|1479.75|1470.25|1
1740502700000|2025-02-25 16:58:20|1479.25|1469.75|1479.75|1470.25|1479.75|1470.25|1479.25|1469.75|2
1740502710000|2025-02-25 16:58:30|1479.25|1469.75|1479.75|1470.25|1479.75|1470.25|1479.25|1469.75|2
1740502720000|2025-02-25 16:58:40|1480.75|1471.25|1480.25|1470.75|1480.75|1471.25|1480.25|1470.75|2
1740502730000|2025-02-25 16:58:50|1479.75|1470.25|1479.75|1470.25|1480.25|1470.75|1479.75|1470.25|3
1740502750000|2025-02-25 16:59:10|1478.75|1469.25|1477.75|1468.25|1478.75|1469.25|1477.75|1468.25|3
1740502760000|2025-02-25 16:59:20|1478.75|1469.25|1478.25|1468.75|1478.75|1469.25|1478.25|1468.75|2
1740502770000|2025-02-25 16:59:30|1478.75|1469.25|1478.75|1469.25|1478.75|1469.25|1478.75|1469.25|1
1740502800000|2025-02-25 17:00:00|1478.25|1468.75|1476.75|1467.25|1478.25|1468.75|1476.75|1467.25|8
1740502810000|2025-02-25 17:00:10|1477.25|1467.75|1476.75|1467.25|1477.25|1467.75|1476.75|1467.25|4
1740502830000|2025-02-25 17:00:30|1477.75|1468.25|1479.75|1470.25|1479.75|1470.25|1477.75|1468.25|10
1740502840000|2025-02-25 17:00:40|1480.25|1470.75|1482.25|1472.75|1482.25|1472.75|1480.25|1470.75|7
1740502850000|2025-02-25 17:00:50|1482.75|1473.25|1483.25|1473.75|1483.25|1473.75|1482.75|1473.25|2
1740502860000|2025-02-25 17:01:00|1482.75|1473.25|1482.25|1472.75|1482.75|1473.25|1482.25|1472.75|2
1740502870000|2025-02-25 17:01:10|1482.75|1473.25|1480.75|1471.25|1483.25|1473.75|1480.75|1471.25|7
1740502880000|2025-02-25 17:01:20|1480.25|1470.75|1479.25|1469.75|1480.75|1471.25|1479.25|1469.75|9
1740502890000|2025-02-25 17:01:30|1478.75|1469.25|1478.25|1468.75|1478.75|1469.25|1477.25|1467.75|8
1740502900000|2025-02-25 17:01:40|1477.75|1468.25|1478.25|1468.75|1478.75|1469.25|1477.75|1468.25|6
1740502910000|2025-02-25 17:01:50|1478.75|1469.25|1479.75|1470.25|1480.25|1470.75|1478.75|1469.25|5
1740502920000|2025-02-25 17:02:00|1480.25|1470.75|1482.25|1472.75|1482.25|1472.75|1480.25|1470.75|9
1740502930000|2025-02-25 17:02:10|1482.75|1473.25|1482.25|1472.75|1483.25|1473.75|1482.25|1472.75|4
1740502940000|2025-02-25 17:02:20|1482.75|1473.25|1482.75|1473.25|1483.25|1473.75|1482.75|1473.25|3
1740502950000|2025-02-25 17:02:30|1482.25|1472.75|1482.25|1472.75|1482.75|1473.25|1480.75|1471.25|9
1740502960000|2025-02-25 17:02:40|1481.75|1472.25|1481.25|1471.75|1481.75|1472.25|1480.75|1471.25|5
1740502970000|2025-02-25 17:02:50|1481.75|1472.25|1482.25|1472.75|1482.25|1472.75|1481.75|1472.25|2
1740502980000|2025-02-25 17:03:00|1481.75|1472.25|1482.75|1473.25|1482.75|1473.25|1481.75|1472.25|5
1740502990000|2025-02-25 17:03:10|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|4
1740503010000|2025-02-25 17:03:30|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|2
1740503020000|2025-02-25 17:03:40|1482.75|1473.25|1483.75|1474.25|1483.75|1474.25|1482.25|1472.75|9
1740503030000|2025-02-25 17:03:50|1483.25|1473.75|1481.25|1471.75|1483.25|1473.75|1481.25|1471.75|5
1740503040000|2025-02-25 17:04:00|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1
1740503050000|2025-02-25 17:04:10|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.75|1471.25|4
1740503060000|2025-02-25 17:04:20|1480.25|1470.75|1479.25|1469.75|1480.25|1470.75|1479.25|1469.75|7
1740503070000|2025-02-25 17:04:30|1478.75|1469.25|1479.25|1469.75|1479.75|1470.25|1478.25|1468.75|9
1740503080000|2025-02-25 17:04:40|1478.75|1469.25|1480.25|1470.75|1480.25|1470.75|1478.75|1469.25|4
1740503090000|2025-02-25 17:04:50|1480.75|1471.25|1479.75|1470.25|1480.75|1471.25|1479.75|1470.25|3
1740503100000|2025-02-25 17:05:00|1480.25|1470.75|1480.75|1471.25|1481.75|1472.25|1479.75|1470.25|8
1740503110000|2025-02-25 17:05:10|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.75|1471.25|2
1740503120000|2025-02-25 17:05:20|1480.25|1470.75|1478.75|1469.25|1480.75|1471.25|1478.75|1469.25|11
1740503130000|2025-02-25 17:05:30|1477.75|1468.25|1476.75|1467.25|1477.75|1468.25|1476.75|1467.25|3
1740503140000|2025-02-25 17:05:40|1476.25|1466.75|1476.75|1467.25|1476.75|1467.25|1475.75|1466.25|7
1740503150000|2025-02-25 17:05:50|1476.25|1466.75|1476.75|1467.25|1476.75|1467.25|1476.25|1466.75|4
1740503160000|2025-02-25 17:06:00|1476.25|1466.75|1476.25|1466.75|1476.75|1467.25|1476.25|1466.75|5
1740503170000|2025-02-25 17:06:10|1476.75|1467.25|1477.75|1468.25|1477.75|1468.25|1476.75|1467.25|3
1740503180000|2025-02-25 17:06:20|1476.75|1467.25|1476.25|1466.75|1476.75|1467.25|1476.25|1466.75|2
1740503190000|2025-02-25 17:06:30|1476.75|1467.25|1476.25|1466.75|1477.75|1468.25|1476.25|1466.75|6
1740503200000|2025-02-25 17:06:40|1475.75|1466.25|1473.75|1464.25|1475.75|1466.25|1473.75|1464.25|9
1740503210000|2025-02-25 17:06:50|1474.75|1465.25|1474.75|1465.25|1475.75|1466.25|1474.75|1465.25|5
1740503220000|2025-02-25 17:07:00|1474.25|1464.75|1473.25|1463.75|1474.25|1464.75|1472.75|1463.25|5
1740503230000|2025-02-25 17:07:10|1472.75|1463.25|1475.25|1465.75|1475.25|1465.75|1472.75|1463.25|12
1740503240000|2025-02-25 17:07:20|1475.75|1466.25|1476.75|1467.25|1476.75|1467.25|1475.75|1466.25|8
1740503250000|2025-02-25 17:07:30|1477.25|1467.75|1477.75|1468.25|1478.25|1468.75|1477.25|1467.75|8
1740503260000|2025-02-25 17:07:40|1477.25|1467.75|1475.75|1466.25|1477.25|1467.75|1475.75|1466.25|4
1740503270000|2025-02-25 17:07:50|1476.25|1466.75|1477.75|1468.25|1477.75|1468.25|1476.25|1466.75|6
1740503280000|2025-02-25 17:08:00|1478.25|1468.75|1479.75|1470.25|1479.75|1470.25|1478.25|1468.75|6
1740503290000|2025-02-25 17:08:10|1480.25|1470.75|1479.75|1470.25|1480.25|1470.75|1479.75|1470.25|4
1740503300000|2025-02-25 17:08:20|1479.25|1469.75|1479.75|1470.25|1480.25|1470.75|1478.75|1469.25|12
1740503310000|2025-02-25 17:08:30|1480.25|1470.75|1480.25|1470.75|1480.25|1470.75|1480.25|1470.75|1
1740503320000|2025-02-25 17:08:40|1480.75|1471.25|1480.75|1471.25|1481.25|1471.75|1479.75|1470.25|7
1740503330000|2025-02-25 17:08:50|1480.25|1470.75|1480.75|1471.25|1481.75|1472.25|1480.25|1470.75|8
1740503340000|2025-02-25 17:09:00|1481.25|1471.75|1483.75|1474.25|1483.75|1474.25|1481.25|1471.75|6
1740503350000|2025-02-25 17:09:10|1483.25|1473.75|1482.75|1473.25|1483.25|1473.75|1482.75|1473.25|2
1740503360000|2025-02-25 17:09:20|1482.25|1472.75|1481.25|1471.75|1482.75|1473.25|1481.25|1471.75|9
1740503370000|2025-02-25 17:09:30|1481.75|1472.25|1482.25|1472.75|1482.25|1472.75|1481.75|1472.25|2
1740503380000|2025-02-25 17:09:40|1482.75|1473.25|1482.25|1472.75|1482.75|1473.25|1481.75|1472.25|4
1740503390000|2025-02-25 17:09:50|1481.75|1472.25|1482.25|1472.75|1482.25|1472.75|1481.75|1472.25|4
1740503400000|2025-02-25 17:10:00|1481.75|1472.25|1481.75|1472.25|1482.75|1473.25|1481.25|1471.75|13
1740503410000|2025-02-25 17:10:10|1482.25|1472.75|1484.75|1475.25|1484.75|1475.25|1482.25|1472.75|5
1740503420000|2025-02-25 17:10:20|1484.25|1474.75|1484.75|1475.25|1484.75|1475.25|1483.75|1474.25|4
1740503430000|2025-02-25 17:10:30|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1484.75|1475.25|7
1740503440000|2025-02-25 17:10:40|1486.25|1476.75|1486.75|1477.25|1487.25|1477.75|1486.25|1476.75|6
1740503450000|2025-02-25 17:10:50|1487.25|1477.75|1487.75|1478.25|1488.75|1479.25|1487.25|1477.75|6
1740503460000|2025-02-25 17:11:00|1488.25|1478.75|1488.75|1479.25|1488.75|1479.25|1487.75|1478.25|4
1740503470000|2025-02-25 17:11:10|1488.25|1478.75|1486.75|1477.25|1488.25|1478.75|1486.75|1477.25|4
1740503480000|2025-02-25 17:11:20|1487.75|1478.25|1486.75|1477.25|1487.75|1478.25|1486.75|1477.25|3
1740503490000|2025-02-25 17:11:30|1487.75|1478.25|1488.75|1479.25|1488.75|1479.25|1487.75|1478.25|2
1740503500000|2025-02-25 17:11:40|1487.25|1477.75|1487.75|1478.25|1488.75|1479.25|1487.25|1477.75|6
1740503510000|2025-02-25 17:11:50|1488.75|1479.25|1488.75|1479.25|1488.75|1479.25|1487.75|1478.25|4
1740503520000|2025-02-25 17:12:00|1488.25|1478.75|1488.75|1479.25|1489.75|1480.25|1487.75|1478.25|8
1740503530000|2025-02-25 17:12:10|1489.25|1479.75|1490.25|1480.75|1490.75|1481.25|1489.25|1479.75|7
1740503540000|2025-02-25 17:12:20|1489.75|1480.25|1491.75|1482.25|1492.75|1483.25|1489.75|1480.25|9
1740503580000|2025-02-25 17:13:00|1490.75|1481.25|1492.75|1483.25|1492.75|1483.25|1490.75|1481.25|9
1740503590000|2025-02-25 17:13:10|1493.25|1483.75|1491.75|1482.25|1493.25|1483.75|1491.75|1482.25|10
1740503600000|2025-02-25 17:13:20|1492.25|1482.75|1490.25|1480.75|1492.25|1482.75|1490.25|1480.75|4
1740503610000|2025-02-25 17:13:30|1490.75|1481.25|1489.75|1480.25|1490.75|1481.25|1489.75|1480.25|3
1740503620000|2025-02-25 17:13:40|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1490.25|1480.75|4
1740503630000|2025-02-25 17:13:50|1489.75|1480.25|1489.75|1480.25|1489.75|1480.25|1489.75|1480.25|1
1740503650000|2025-02-25 17:14:10|1489.25|1479.75|1488.75|1479.25|1489.25|1479.75|1488.25|1478.75|4
1740503660000|2025-02-25 17:14:20|1488.25|1478.75|1487.75|1478.25|1488.25|1478.75|1487.75|1478.25|2
1740503670000|2025-02-25 17:14:30|1487.25|1477.75|1486.75|1477.25|1487.25|1477.75|1486.25|1476.75|4
1740503690000|2025-02-25 17:14:50|1486.25|1476.75|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|2
1740503700000|2025-02-25 17:15:00|1485.25|1475.75|1485.75|1476.25|1486.75|1477.25|1484.75|1475.25|11
1740503710000|2025-02-25 17:15:10|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|6
1740503720000|2025-02-25 17:15:20|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1484.25|1474.75|4
1740503730000|2025-02-25 17:15:30|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1484.75|1475.25|3
1740503740000|2025-02-25 17:15:40|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1486.25|1476.75|2
1740503750000|2025-02-25 17:15:50|1486.25|1476.75|1484.75|1475.25|1486.25|1476.75|1484.75|1475.25|3
1740503760000|2025-02-25 17:16:00|1485.75|1476.25|1485.25|1475.75|1485.75|1476.25|1485.25|1475.75|2
1740503770000|2025-02-25 17:16:10|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|3
1740503780000|2025-02-25 17:16:20|1484.25|1474.75|1482.75|1473.25|1484.25|1474.75|1482.75|1473.25|4
1740503790000|2025-02-25 17:16:30|1483.75|1474.25|1485.25|1475.75|1485.75|1476.25|1483.75|1474.25|8
1740503800000|2025-02-25 17:16:40|1485.75|1476.25|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|3
1740503810000|2025-02-25 17:16:50|1484.75|1475.25|1484.25|1474.75|1484.75|1475.25|1484.25|1474.75|2
1740503820000|2025-02-25 17:17:00|1483.75|1474.25|1481.75|1472.25|1483.75|1474.25|1481.75|1472.25|11
1740503830000|2025-02-25 17:17:10|1482.75|1473.25|1484.75|1475.25|1484.75|1475.25|1482.75|1473.25|9
1740503840000|2025-02-25 17:17:20|1485.25|1475.75|1486.25|1476.75|1486.25|1476.75|1485.25|1475.75|7
1740503850000|2025-02-25 17:17:30|1485.75|1476.25|1484.75|1475.25|1487.25|1477.75|1484.75|1475.25|8
1740503860000|2025-02-25 17:17:40|1484.25|1474.75|1483.75|1474.25|1484.25|1474.75|1483.25|1473.75|4
1740503870000|2025-02-25 17:17:50|1484.25|1474.75|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|2
1740503880000|2025-02-25 17:18:00|1483.25|1473.75|1484.25|1474.75|1485.75|1476.25|1482.75|1473.25|11
1740503890000|2025-02-25 17:18:10|1483.75|1474.25|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|3
1740503900000|2025-02-25 17:18:20|1483.25|1473.75|1482.75|1473.25|1483.75|1474.25|1482.75|1473.25|7
1740503910000|2025-02-25 17:18:30|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1482.75|1473.25|5
1740503920000|2025-02-25 17:18:40|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|2
1740503940000|2025-02-25 17:19:00|1484.25|1474.75|1483.75|1474.25|1485.25|1475.75|1483.75|1474.25|6
1740503950000|2025-02-25 17:19:10|1484.25|1474.75|1483.75|1474.25|1484.75|1475.25|1483.75|1474.25|4
1740503960000|2025-02-25 17:19:20|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|4
1740503970000|2025-02-25 17:19:30|1484.25|1474.75|1483.25|1473.75|1484.75|1475.25|1483.25|1473.75|5
1740503980000|2025-02-25 17:19:40|1482.75|1473.25|1483.75|1474.25|1483.75|1474.25|1482.75|1473.25|3
1740503990000|2025-02-25 17:19:50|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|2
1740504000000|2025-02-25 17:20:00|1483.25|1473.75|1481.75|1472.25|1483.25|1473.75|1481.75|1472.25|4
1740504010000|2025-02-25 17:20:10|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1481.25|1471.75|12
1740504020000|2025-02-25 17:20:20|1483.25|1473.75|1484.25|1474.75|1484.75|1475.25|1482.75|1473.25|6
1740504030000|2025-02-25 17:20:30|1484.75|1475.25|1485.75|1476.25|1486.25|1476.75|1484.75|1475.25|7
1740504040000|2025-02-25 17:20:40|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1486.25|1476.75|2
1740504050000|2025-02-25 17:20:50|1487.25|1477.75|1487.75|1478.25|1488.25|1478.75|1487.25|1477.75|4
1740504060000|2025-02-25 17:21:00|1488.25|1478.75|1489.75|1480.25|1489.75|1480.25|1487.25|1477.75|10
1740504070000|2025-02-25 17:21:10|1490.25|1480.75|1489.25|1479.75|1490.25|1480.75|1488.75|1479.25|7
1740504080000|2025-02-25 17:21:20|1488.75|1479.25|1487.25|1477.75|1488.75|1479.25|1487.25|1477.75|4
1740504090000|2025-02-25 17:21:30|1487.75|1478.25|1487.75|1478.25|1487.75|1478.25|1487.75|1478.25|1
1740504100000|2025-02-25 17:21:40|1487.25|1477.75|1484.75|1475.25|1487.25|1477.75|1484.75|1475.25|5
1740504110000|2025-02-25 17:21:50|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1484.75|1475.25|4
1740504120000|2025-02-25 17:22:00|1484.25|1474.75|1483.25|1473.75|1484.25|1474.75|1483.25|1473.75|3
1740504130000|2025-02-25 17:22:10|1482.75|1473.25|1481.75|1472.25|1482.75|1473.25|1481.75|1472.25|9
1740504140000|2025-02-25 17:22:20|1482.25|1472.75|1483.75|1474.25|1483.75|1474.25|1482.25|1472.75|4
1740504150000|2025-02-25 17:22:30|1483.25|1473.75|1481.75|1472.25|1483.25|1473.75|1481.75|1472.25|11
1740504160000|2025-02-25 17:22:40|1482.25|1472.75|1481.75|1472.25|1482.75|1473.25|1481.75|1472.25|4
1740504170000|2025-02-25 17:22:50|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1480.25|1470.75|6
1740504180000|2025-02-25 17:23:00|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1481.75|1472.25|7
1740504190000|2025-02-25 17:23:10|1483.25|1473.75|1482.75|1473.25|1483.25|1473.75|1481.75|1472.25|7
1740504200000|2025-02-25 17:23:20|1483.25|1473.75|1484.75|1475.25|1484.75|1475.25|1483.25|1473.75|6
1740504210000|2025-02-25 17:23:30|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|5
1740504220000|2025-02-25 17:23:40|1485.25|1475.75|1486.25|1476.75|1486.25|1476.75|1485.25|1475.75|5
1740504230000|2025-02-25 17:23:50|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1
1740504250000|2025-02-25 17:24:10|1486.25|1476.75|1486.25|1476.75|1486.75|1477.25|1486.25|1476.75|3
1740504260000|2025-02-25 17:24:20|1486.75|1477.25|1487.25|1477.75|1487.75|1478.25|1486.75|1477.25|3
1740504270000|2025-02-25 17:24:30|1487.75|1478.25|1488.75|1479.25|1488.75|1479.25|1487.25|1477.75|6
1740504280000|2025-02-25 17:24:40|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1489.25|1479.75|2
1740504300000|2025-02-25 17:25:00|1489.25|1479.75|1487.25|1477.75|1489.75|1480.25|1487.25|1477.75|11
1740504310000|2025-02-25 17:25:10|1487.75|1478.25|1487.75|1478.25|1487.75|1478.25|1487.25|1477.75|3
1740504320000|2025-02-25 17:25:20|1488.25|1478.75|1488.75|1479.25|1488.75|1479.25|1488.25|1478.75|2
1740504330000|2025-02-25 17:25:30|1488.25|1478.75|1488.75|1479.25|1488.75|1479.25|1488.25|1478.75|2
1740504340000|2025-02-25 17:25:40|1487.75|1478.25|1488.75|1479.25|1489.25|1479.75|1487.75|1478.25|7
1740504350000|2025-02-25 17:25:50|1489.25|1479.75|1489.25|1479.75|1489.25|1479.75|1489.25|1479.75|1
1740504360000|2025-02-25 17:26:00|1489.75|1480.25|1490.75|1481.25|1490.75|1481.25|1489.25|1479.75|11
1740504370000|2025-02-25 17:26:10|1491.25|1481.75|1491.75|1482.25|1492.25|1482.75|1491.25|1481.75|4
1740504380000|2025-02-25 17:26:20|1491.25|1481.75|1490.75|1481.25|1491.75|1482.25|1490.75|1481.25|4
1740504390000|2025-02-25 17:26:30|1490.25|1480.75|1489.75|1480.25|1490.25|1480.75|1489.75|1480.25|2
1740504420000|2025-02-25 17:27:00|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1488.75|1479.25|4
1740504430000|2025-02-25 17:27:10|1490.25|1480.75|1491.75|1482.25|1491.75|1482.25|1490.25|1480.75|4
1740504440000|2025-02-25 17:27:20|1491.25|1481.75|1490.75|1481.25|1491.25|1481.75|1490.75|1481.25|2
1740504450000|2025-02-25 17:27:30|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1490.25|1480.75|2
1740504460000|2025-02-25 17:27:40|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1490.25|1480.75|4
1740504480000|2025-02-25 17:28:00|1490.25|1480.75|1489.75|1480.25|1490.75|1481.25|1489.75|1480.25|4
1740504500000|2025-02-25 17:28:20|1490.25|1480.75|1491.75|1482.25|1491.75|1482.25|1490.25|1480.75|4
1740504510000|2025-02-25 17:28:30|1492.25|1482.75|1492.75|1483.25|1492.75|1483.25|1491.75|1482.25|4
1740504520000|2025-02-25 17:28:40|1492.25|1482.75|1493.75|1484.25|1493.75|1484.25|1492.25|1482.75|4
1740504530000|2025-02-25 17:28:50|1492.75|1483.25|1492.75|1483.25|1492.75|1483.25|1491.75|1482.25|5
1740504540000|2025-02-25 17:29:00|1493.25|1483.75|1493.75|1484.25|1493.75|1484.25|1493.25|1483.75|2
1740504560000|2025-02-25 17:29:20|1494.25|1484.75|1493.75|1484.25|1494.25|1484.75|1493.75|1484.25|2
1740504570000|2025-02-25 17:29:30|1494.25|1484.75|1493.75|1484.25|1494.25|1484.75|1493.75|1484.25|2
1740504590000|2025-02-25 17:29:50|1494.25|1484.75|1494.75|1485.25|1494.75|1485.25|1494.25|1484.75|4
1740504600000|2025-02-25 17:30:00|1494.25|1484.75|1495.75|1486.25|1495.75|1486.25|1493.75|1484.25|6
1740504610000|2025-02-25 17:30:10|1496.25|1486.75|1496.75|1487.25|1496.75|1487.25|1495.75|1486.25|4
1740504620000|2025-02-25 17:30:20|1496.25|1486.75|1495.75|1486.25|1496.25|1486.75|1495.75|1486.25|2
1740504630000|2025-02-25 17:30:30|1495.25|1485.75|1494.75|1485.25|1495.25|1485.75|1494.75|1485.25|2
1740504640000|2025-02-25 17:30:40|1494.25|1484.75|1492.75|1483.25|1494.25|1484.75|1492.75|1483.25|4
1740504650000|2025-02-25 17:30:50|1491.75|1482.25|1492.75|1483.25|1492.75|1483.25|1491.75|1482.25|3
1740504660000|2025-02-25 17:31:00|1491.75|1482.25|1494.75|1485.25|1494.75|1485.25|1491.75|1482.25|10
1740504670000|2025-02-25 17:31:10|1493.75|1484.25|1495.75|1486.25|1496.75|1487.25|1493.75|1484.25|7
1740504680000|2025-02-25 17:31:20|1496.25|1486.75|1498.25|1488.75|1498.25|1488.75|1496.25|1486.75|7
1740504690000|2025-02-25 17:31:30|1497.75|1488.25|1497.75|1488.25|1497.75|1488.25|1497.75|1488.25|1
1740504700000|2025-02-25 17:31:40|1498.25|1488.75|1498.25|1488.75|1498.75|1489.25|1497.75|1488.25|5
1740504710000|2025-02-25 17:31:50|1498.75|1489.25|1498.75|1489.25|1498.75|1489.25|1498.75|1489.25|1
1740504720000|2025-02-25 17:32:00|1498.25|1488.75|1497.75|1488.25|1498.25|1488.75|1497.25|1487.75|4
1740504730000|2025-02-25 17:32:10|1497.25|1487.75|1497.25|1487.75|1498.75|1489.25|1496.25|1486.75|13
1740504740000|2025-02-25 17:32:20|1496.75|1487.25|1497.75|1488.25|1498.75|1489.25|1496.75|1487.25|11
1740504750000|2025-02-25 17:32:30|1498.25|1488.75|1499.75|1490.25|1499.75|1490.25|1498.25|1488.75|4
1740504780000|2025-02-25 17:33:00|1499.25|1489.75|1496.25|1486.75|1499.25|1489.75|1496.25|1486.75|9
1740504790000|2025-02-25 17:33:10|1496.75|1487.25|1496.75|1487.25|1496.75|1487.25|1495.75|1486.25|7
1740504800000|2025-02-25 17:33:20|1495.75|1486.25|1496.75|1487.25|1496.75|1487.25|1495.75|1486.25|2
1740504810000|2025-02-25 17:33:30|1496.25|1486.75|1495.75|1486.25|1496.75|1487.25|1495.75|1486.25|8
1740504820000|2025-02-25 17:33:40|1496.25|1486.75|1497.75|1488.25|1497.75|1488.25|1496.25|1486.75|4
1740504830000|2025-02-25 17:33:50|1497.25|1487.75|1497.25|1487.75|1497.25|1487.75|1497.25|1487.75|1
1740504850000|2025-02-25 17:34:10|1497.75|1488.25|1497.75|1488.25|1498.75|1489.25|1497.75|1488.25|6
1740504860000|2025-02-25 17:34:20|1498.75|1489.25|1498.75|1489.25|1498.75|1489.25|1497.25|1487.75|8
1740504870000|2025-02-25 17:34:30|1498.25|1488.75|1498.75|1489.25|1498.75|1489.25|1498.25|1488.75|2
1740504880000|2025-02-25 17:34:40|1498.25|1488.75|1497.25|1487.75|1498.25|1488.75|1497.25|1487.75|3
1740504930000|2025-02-25 17:35:30|1495.75|1486.25|1494.75|1485.25|1495.75|1486.25|1494.25|1484.75|5
1740504940000|2025-02-25 17:35:40|1494.25|1484.75|1494.75|1485.25|1495.25|1485.75|1494.25|1484.75|10
1740504950000|2025-02-25 17:35:50|1495.25|1485.75|1495.25|1485.75|1495.75|1486.25|1494.75|1485.25|6
1740504960000|2025-02-25 17:36:00|1494.75|1485.25|1495.75|1486.25|1496.75|1487.25|1494.75|1485.25|9
1740504970000|2025-02-25 17:36:10|1494.75|1485.25|1494.75|1485.25|1494.75|1485.25|1494.25|1484.75|3
1740504980000|2025-02-25 17:36:20|1494.25|1484.75|1494.75|1485.25|1494.75|1485.25|1494.25|1484.75|4
1740505000000|2025-02-25 17:36:40|1495.25|1485.75|1494.75|1485.25|1495.25|1485.75|1494.25|1484.75|6
1740505020000|2025-02-25 17:37:00|1495.25|1485.75|1496.25|1486.75|1496.75|1487.25|1495.25|1485.75|7
1740505030000|2025-02-25 17:37:10|1496.75|1487.25|1495.75|1486.25|1496.75|1487.25|1495.25|1485.75|5
1740505040000|2025-02-25 17:37:20|1494.75|1485.25|1494.75|1485.25|1495.75|1486.25|1494.25|1484.75|9
1740505050000|2025-02-25 17:37:30|1494.25|1484.75|1491.75|1482.25|1494.25|1484.75|1491.75|1482.25|5
1740505060000|2025-02-25 17:37:40|1492.25|1482.75|1492.25|1482.75|1492.75|1483.25|1492.25|1482.75|3
1740505070000|2025-02-25 17:37:50|1492.75|1483.25|1491.75|1482.25|1492.75|1483.25|1491.75|1482.25|5
1740505080000|2025-02-25 17:38:00|1492.25|1482.75|1489.75|1480.25|1492.25|1482.75|1489.75|1480.25|8
1740505090000|2025-02-25 17:38:10|1489.25|1479.75|1490.75|1481.25|1490.75|1481.25|1488.25|1478.75|8
1740505100000|2025-02-25 17:38:20|1490.25|1480.75|1491.25|1481.75|1491.25|1481.75|1489.75|1480.25|7
1740505110000|2025-02-25 17:38:30|1490.75|1481.25|1490.75|1481.25|1491.25|1481.75|1490.75|1481.25|3
1740505120000|2025-02-25 17:38:40|1491.25|1481.75|1491.75|1482.25|1491.75|1482.25|1491.25|1481.75|2
1740505130000|2025-02-25 17:38:50|1491.25|1481.75|1490.75|1481.25|1491.25|1481.75|1490.75|1481.25|2
1740505140000|2025-02-25 17:39:00|1490.25|1480.75|1491.75|1482.25|1492.25|1482.75|1489.75|1480.25|10
1740505150000|2025-02-25 17:39:10|1491.25|1481.75|1492.75|1483.25|1492.75|1483.25|1491.25|1481.75|4
1740505160000|2025-02-25 17:39:20|1493.25|1483.75|1492.75|1483.25|1493.75|1484.25|1492.75|1483.25|8
1740505180000|2025-02-25 17:39:40|1492.25|1482.75|1491.75|1482.25|1492.25|1482.75|1491.75|1482.25|2
1740505190000|2025-02-25 17:39:50|1491.25|1481.75|1490.75|1481.25|1491.25|1481.75|1490.75|1481.25|2
1740505200000|2025-02-25 17:40:00|1491.25|1481.75|1490.75|1481.25|1491.25|1481.75|1490.75|1481.25|4
1740505210000|2025-02-25 17:40:10|1491.25|1481.75|1492.75|1483.25|1492.75|1483.25|1490.75|1481.25|6
1740505230000|2025-02-25 17:40:30|1493.25|1483.75|1491.25|1481.75|1493.25|1483.75|1491.25|1481.75|7
1740505240000|2025-02-25 17:40:40|1491.75|1482.25|1491.25|1481.75|1493.25|1483.75|1491.25|1481.75|7
1740505250000|2025-02-25 17:40:50|1491.75|1482.25|1491.75|1482.25|1491.75|1482.25|1491.75|1482.25|1
1740505260000|2025-02-25 17:41:00|1491.25|1481.75|1490.75|1481.25|1491.75|1482.25|1490.75|1481.25|6
1740505270000|2025-02-25 17:41:10|1490.25|1480.75|1490.25|1480.75|1490.25|1480.75|1490.25|1480.75|1
1740505280000|2025-02-25 17:41:20|1490.75|1481.25|1491.25|1481.75|1491.25|1481.75|1490.25|1480.75|6
1740505290000|2025-02-25 17:41:30|1490.75|1481.25|1489.75|1480.25|1490.75|1481.25|1489.75|1480.25|5
1740505300000|2025-02-25 17:41:40|1489.25|1479.75|1489.25|1479.75|1489.25|1479.75|1488.75|1479.25|3
1740505310000|2025-02-25 17:41:50|1488.75|1479.25|1488.75|1479.25|1489.25|1479.75|1488.75|1479.25|3
1740505320000|2025-02-25 17:42:00|1488.25|1478.75|1488.25|1478.75|1488.25|1478.75|1487.75|1478.25|3
1740505330000|2025-02-25 17:42:10|1488.75|1479.25|1487.75|1478.25|1489.25|1479.75|1487.75|1478.25|7
1740505350000|2025-02-25 17:42:30|1488.25|1478.75|1487.75|1478.25|1488.25|1478.75|1487.25|1477.75|4
1740505360000|2025-02-25 17:42:40|1487.25|1477.75|1487.75|1478.25|1487.75|1478.25|1487.25|1477.75|2
1740505370000|2025-02-25 17:42:50|1488.25|1478.75|1487.25|1477.75|1489.25|1479.75|1487.25|1477.75|7
1740505380000|2025-02-25 17:43:00|1486.75|1477.25|1488.75|1479.25|1488.75|1479.25|1486.75|1477.25|4
1740505390000|2025-02-25 17:43:10|1488.25|1478.75|1487.75|1478.25|1488.25|1478.75|1487.75|1478.25|2
1740505400000|2025-02-25 17:43:20|1488.25|1478.75|1486.75|1477.25|1488.25|1478.75|1486.25|1476.75|8
1740505410000|2025-02-25 17:43:30|1486.25|1476.75|1485.75|1476.25|1486.75|1477.25|1485.75|1476.25|4
1740505430000|2025-02-25 17:43:50|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1484.75|1475.25|2
1740505440000|2025-02-25 17:44:00|1484.25|1474.75|1485.25|1475.75|1485.25|1475.75|1484.25|1474.75|5
1740505450000|2025-02-25 17:44:10|1485.75|1476.25|1485.75|1476.25|1486.75|1477.25|1485.75|1476.25|5
1740505460000|2025-02-25 17:44:20|1486.75|1477.25|1485.25|1475.75|1486.75|1477.25|1485.25|1475.75|4
1740505470000|2025-02-25 17:44:30|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1
1740505480000|2025-02-25 17:44:40|1486.25|1476.75|1485.75|1476.25|1486.75|1477.25|1485.75|1476.25|6
1740505490000|2025-02-25 17:44:50|1485.25|1475.75|1484.75|1475.25|1485.75|1476.25|1484.75|1475.25|4
1740505500000|2025-02-25 17:45:00|1484.25|1474.75|1484.75|1475.25|1485.75|1476.25|1484.25|1474.75|5
1740505510000|2025-02-25 17:45:10|1484.25|1474.75|1483.75|1474.25|1484.75|1475.25|1483.75|1474.25|4
1740505520000|2025-02-25 17:45:20|1484.25|1474.75|1483.75|1474.25|1484.75|1475.25|1483.75|1474.25|5
1740505530000|2025-02-25 17:45:30|1482.75|1473.25|1481.75|1472.25|1482.75|1473.25|1481.75|1472.25|3
1740505540000|2025-02-25 17:45:40|1482.25|1472.75|1482.25|1472.75|1482.75|1473.25|1482.25|1472.75|5
1740505550000|2025-02-25 17:45:50|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1
1740505560000|2025-02-25 17:46:00|1483.25|1473.75|1483.25|1473.75|1483.75|1474.25|1481.75|1472.25|7
1740505570000|2025-02-25 17:46:10|1482.75|1473.25|1481.75|1472.25|1482.75|1473.25|1480.75|1471.25|13
1740505580000|2025-02-25 17:46:20|1482.25|1472.75|1479.75|1470.25|1482.75|1473.25|1479.75|1470.25|7
1740505590000|2025-02-25 17:46:30|1480.25|1470.75|1480.25|1470.75|1480.75|1471.25|1479.75|1470.25|4
1740505600000|2025-02-25 17:46:40|1480.75|1471.25|1480.25|1470.75|1480.75|1471.25|1480.25|1470.75|2
1740505610000|2025-02-25 17:46:50|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1
1740505620000|2025-02-25 17:47:00|1480.25|1470.75|1479.75|1470.25|1480.25|1470.75|1479.75|1470.25|2
1740505630000|2025-02-25 17:47:10|1480.25|1470.75|1479.75|1470.25|1480.25|1470.75|1479.75|1470.25|2
1740505640000|2025-02-25 17:47:20|1480.25|1470.75|1480.25|1470.75|1480.75|1471.25|1479.75|1470.25|5
1740505650000|2025-02-25 17:47:30|1479.75|1470.25|1479.25|1469.75|1479.75|1470.25|1479.25|1469.75|2
1740505660000|2025-02-25 17:47:40|1479.75|1470.25|1478.75|1469.25|1479.75|1470.25|1478.75|1469.25|3
1740505670000|2025-02-25 17:47:50|1478.25|1468.75|1479.75|1470.25|1480.25|1470.75|1478.25|1468.75|8
1740505680000|2025-02-25 17:48:00|1480.75|1471.25|1481.75|1472.25|1481.75|1472.25|1480.75|1471.25|3
1740505690000|2025-02-25 17:48:10|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1479.75|1470.25|8
1740505700000|2025-02-25 17:48:20|1480.25|1470.75|1480.25|1470.75|1480.25|1470.75|1480.25|1470.75|1
1740505710000|2025-02-25 17:48:30|1480.75|1471.25|1479.75|1470.25|1480.75|1471.25|1479.75|1470.25|2
1740505720000|2025-02-25 17:48:40|1480.25|1470.75|1478.75|1469.25|1480.25|1470.75|1478.75|1469.25|4
1740505740000|2025-02-25 17:49:00|1479.25|1469.75|1478.75|1469.25|1479.25|1469.75|1478.25|1468.75|6
1740505750000|2025-02-25 17:49:10|1479.25|1469.75|1480.75|1471.25|1480.75|1471.25|1479.25|1469.75|4
1740505770000|2025-02-25 17:49:30|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|2
1740505790000|2025-02-25 17:49:50|1482.75|1473.25|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|3
1740505800000|2025-02-25 17:50:00|1482.25|1472.75|1482.75|1473.25|1483.25|1473.75|1482.25|1472.75|4
1740505810000|2025-02-25 17:50:10|1483.25|1473.75|1482.25|1472.75|1483.25|1473.75|1481.25|1471.75|8
1740505820000|2025-02-25 17:50:20|1481.75|1472.25|1480.75|1471.25|1481.75|1472.25|1480.75|1471.25|2
1740505830000|2025-02-25 17:50:30|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.75|1471.25|2
1740505850000|2025-02-25 17:50:50|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|2
1740505860000|2025-02-25 17:51:00|1480.75|1471.25|1482.75|1473.25|1482.75|1473.25|1480.75|1471.25|5
1740505870000|2025-02-25 17:51:10|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1481.75|1472.25|4
1740505880000|2025-02-25 17:51:20|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|2
1740505890000|2025-02-25 17:51:30|1482.25|1472.75|1481.75|1472.25|1482.75|1473.25|1481.75|1472.25|4
1740505900000|2025-02-25 17:51:40|1482.25|1472.75|1480.75|1471.25|1482.25|1472.75|1480.75|1471.25|6
1740505920000|2025-02-25 17:52:00|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1480.75|1471.25|7
1740505930000|2025-02-25 17:52:10|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|4
1740505940000|2025-02-25 17:52:20|1482.25|1472.75|1481.25|1471.75|1482.25|1472.75|1481.25|1471.75|3
1740505950000|2025-02-25 17:52:30|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1
1740505960000|2025-02-25 17:52:40|1481.75|1472.25|1480.75|1471.25|1482.75|1473.25|1480.75|1471.25|6
1740505970000|2025-02-25 17:52:50|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.75|1471.25|4
1740505980000|2025-02-25 17:53:00|1481.25|1471.75|1479.75|1470.25|1481.25|1471.75|1479.75|1470.25|3
1740505990000|2025-02-25 17:53:10|1479.25|1469.75|1480.75|1471.25|1480.75|1471.25|1479.25|1469.75|6
1740506000000|2025-02-25 17:53:20|1480.25|1470.75|1480.25|1470.75|1480.75|1471.25|1479.75|1470.25|4
1740506010000|2025-02-25 17:53:30|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1
1740506020000|2025-02-25 17:53:40|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.25|1470.75|4
1740506030000|2025-02-25 17:53:50|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1480.75|1471.25|6
1740506040000|2025-02-25 17:54:00|1480.25|1470.75|1480.75|1471.25|1481.25|1471.75|1480.25|1470.75|8
1740506050000|2025-02-25 17:54:10|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1480.75|1471.25|4
1740506060000|2025-02-25 17:54:20|1481.25|1471.75|1481.25|1471.75|1481.25|1471.75|1481.25|1471.75|1
1740506070000|2025-02-25 17:54:30|1481.75|1472.25|1482.25|1472.75|1482.75|1473.25|1481.75|1472.25|6
1740506080000|2025-02-25 17:54:40|1482.75|1473.25|1481.75|1472.25|1482.75|1473.25|1481.75|1472.25|3
1740506090000|2025-02-25 17:54:50|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|2
1740506100000|2025-02-25 17:55:00|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|2
1740506110000|2025-02-25 17:55:10|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|2
1740506120000|2025-02-25 17:55:20|1484.25|1474.75|1484.25|1474.75|1484.75|1475.25|1483.75|1474.25|5
1740506130000|2025-02-25 17:55:30|1483.75|1474.25|1484.75|1475.25|1484.75|1475.25|1483.75|1474.25|3
1740506140000|2025-02-25 17:55:40|1484.25|1474.75|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|2
1740506150000|2025-02-25 17:55:50|1483.25|1473.75|1483.25|1473.75|1483.75|1474.25|1483.25|1473.75|3
1740506160000|2025-02-25 17:56:00|1483.75|1474.25|1482.75|1473.25|1483.75|1474.25|1482.25|1472.75|5
1740506170000|2025-02-25 17:56:10|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|8
1740506180000|2025-02-25 17:56:20|1483.25|1473.75|1485.25|1475.75|1485.25|1475.75|1483.25|1473.75|5
1740506190000|2025-02-25 17:56:30|1485.75|1476.25|1484.75|1475.25|1485.75|1476.25|1484.75|1475.25|3
1740506200000|2025-02-25 17:56:40|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1484.75|1475.25|2
1740506210000|2025-02-25 17:56:50|1485.25|1475.75|1486.25|1476.75|1486.25|1476.75|1484.75|1475.25|5
1740506220000|2025-02-25 17:57:00|1486.75|1477.25|1485.75|1476.25|1486.75|1477.25|1485.25|1475.75|5
1740506230000|2025-02-25 17:57:10|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1
1740506240000|2025-02-25 17:57:20|1485.75|1476.25|1486.25|1476.75|1486.25|1476.75|1485.75|1476.25|2
1740506250000|2025-02-25 17:57:30|1486.75|1477.25|1487.25|1477.75|1487.25|1477.75|1486.75|1477.25|2
1740506260000|2025-02-25 17:57:40|1486.75|1477.25|1487.75|1478.25|1487.75|1478.25|1486.75|1477.25|5
1740506270000|2025-02-25 17:57:50|1487.25|1477.75|1487.25|1477.75|1487.75|1478.25|1487.25|1477.75|3
1740506280000|2025-02-25 17:58:00|1486.75|1477.25|1486.75|1477.25|1487.25|1477.75|1486.75|1477.25|3
1740506290000|2025-02-25 17:58:10|1487.25|1477.75|1486.75|1477.25|1487.75|1478.25|1486.75|1477.25|4
1740506300000|2025-02-25 17:58:20|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1486.25|1476.75|4
1740506320000|2025-02-25 17:58:40|1486.25|1476.75|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|2
1740506340000|2025-02-25 17:59:00|1486.25|1476.75|1487.25|1477.75|1487.25|1477.75|1486.25|1476.75|3
1740506350000|2025-02-25 17:59:10|1486.75|1477.25|1487.25|1477.75|1487.25|1477.75|1486.75|1477.25|2
1740506370000|2025-02-25 17:59:30|1486.75|1477.25|1486.75|1477.25|1486.75|1477.25|1486.75|1477.25|1
1740506380000|2025-02-25 17:59:40|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1486.25|1476.75|4
1740506400000|2025-02-25 18:00:00|1487.25|1477.75|1490.75|1481.25|1490.75|1481.25|1487.25|1477.75|15
1740506410000|2025-02-25 18:00:10|1491.25|1481.75|1490.75|1481.25|1491.25|1481.75|1490.25|1480.75|4
1740506420000|2025-02-25 18:00:20|1491.25|1481.75|1490.75|1481.25|1491.25|1481.75|1490.75|1481.25|2
1740506430000|2025-02-25 18:00:30|1490.25|1480.75|1489.75|1480.25|1490.25|1480.75|1489.75|1480.25|2
1740506440000|2025-02-25 18:00:40|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1489.75|1480.25|4
1740506450000|2025-02-25 18:00:50|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1490.25|1480.75|2
1740506460000|2025-02-25 18:01:00|1491.25|1481.75|1493.25|1483.75|1493.25|1483.75|1491.25|1481.75|7
1740506470000|2025-02-25 18:01:10|1493.75|1484.25|1493.75|1484.25|1493.75|1484.25|1493.75|1484.25|1
1740506480000|2025-02-25 18:01:20|1494.25|1484.75|1494.25|1484.75|1494.25|1484.75|1494.25|1484.75|1
1740506490000|2025-02-25 18:01:30|1494.75|1485.25|1494.75|1485.25|1495.75|1486.25|1494.75|1485.25|9
1740506500000|2025-02-25 18:01:40|1495.25|1485.75|1494.75|1485.25|1495.25|1485.75|1494.75|1485.25|2
1740506520000|2025-02-25 18:02:00|1495.25|1485.75|1492.25|1482.75|1495.25|1485.75|1492.25|1482.75|7
1740506530000|2025-02-25 18:02:10|1492.75|1483.25|1492.75|1483.25|1493.75|1484.25|1492.75|1483.25|5
1740506540000|2025-02-25 18:02:20|1492.25|1482.75|1491.75|1482.25|1492.75|1483.25|1491.75|1482.25|6
1740506550000|2025-02-25 18:02:30|1491.25|1481.75|1490.25|1480.75|1491.25|1481.75|1490.25|1480.75|3
1740506560000|2025-02-25 18:02:40|1490.75|1481.25|1490.75|1481.25|1490.75|1481.25|1490.75|1481.25|1
1740506580000|2025-02-25 18:03:00|1490.25|1480.75|1492.75|1483.25|1492.75|1483.25|1490.25|1480.75|7
1740506590000|2025-02-25 18:03:10|1493.75|1484.25|1493.75|1484.25|1494.25|1484.75|1493.75|1484.25|5
1740506600000|2025-02-25 18:03:20|1493.25|1483.75|1493.25|1483.75|1493.25|1483.75|1493.25|1483.75|1
1740506610000|2025-02-25 18:03:30|1492.75|1483.25|1490.75|1481.25|1493.75|1484.25|1490.75|1481.25|8
1740506620000|2025-02-25 18:03:40|1491.25|1481.75|1491.75|1482.25|1491.75|1482.25|1491.25|1481.75|2
1740506630000|2025-02-25 18:03:50|1491.25|1481.75|1491.25|1481.75|1491.75|1482.25|1491.25|1481.75|3
1740506640000|2025-02-25 18:04:00|1490.75|1481.25|1492.25|1482.75|1492.25|1482.75|1490.75|1481.25|8
1740506650000|2025-02-25 18:04:10|1491.75|1482.25|1491.25|1481.75|1492.25|1482.75|1490.75|1481.25|6
1740506660000|2025-02-25 18:04:20|1490.75|1481.25|1492.25|1482.75|1492.25|1482.75|1490.75|1481.25|3
1740506670000|2025-02-25 18:04:30|1492.75|1483.25|1494.75|1485.25|1494.75|1485.25|1492.75|1483.25|6
1740506680000|2025-02-25 18:04:40|1493.75|1484.25|1494.75|1485.25|1494.75|1485.25|1493.25|1483.75|5
1740506690000|2025-02-25 18:04:50|1494.25|1484.75|1493.75|1484.25|1494.25|1484.75|1493.75|1484.25|2
1740506700000|2025-02-25 18:05:00|1493.25|1483.75|1493.25|1483.75|1494.25|1484.75|1493.25|1483.75|7
1740506710000|2025-02-25 18:05:10|1493.75|1484.25|1493.25|1483.75|1493.75|1484.25|1493.25|1483.75|6
1740506720000|2025-02-25 18:05:20|1493.75|1484.25|1494.75|1485.25|1494.75|1485.25|1493.75|1484.25|3
1740506730000|2025-02-25 18:05:30|1495.25|1485.75|1495.75|1486.25|1495.75|1486.25|1495.25|1485.75|8
1740506740000|2025-02-25 18:05:40|1496.75|1487.25|1495.75|1486.25|1496.75|1487.25|1495.75|1486.25|3
1740506750000|2025-02-25 18:05:50|1495.25|1485.75|1494.75|1485.25|1495.75|1486.25|1494.75|1485.25|6
1740506760000|2025-02-25 18:06:00|1495.25|1485.75|1495.75|1486.25|1496.25|1486.75|1495.25|1485.75|4
1740506770000|2025-02-25 18:06:10|1495.25|1485.75|1496.25|1486.75|1496.25|1486.75|1494.75|1485.25|7
1740506780000|2025-02-25 18:06:20|1496.75|1487.25|1495.75|1486.25|1496.75|1487.25|1495.75|1486.25|5
1740506790000|2025-02-25 18:06:30|1496.25|1486.75|1497.75|1488.25|1497.75|1488.25|1496.25|1486.75|4
1740506800000|2025-02-25 18:06:40|1498.25|1488.75|1498.75|1489.25|1498.75|1489.25|1498.25|1488.75|2
1740506810000|2025-02-25 18:06:50|1498.25|1488.75|1498.75|1489.25|1498.75|1489.25|1498.25|1488.75|2
1740506820000|2025-02-25 18:07:00|1499.25|1489.75|1500.25|1490.75|1500.25|1490.75|1499.25|1489.75|5
1740506830000|2025-02-25 18:07:10|1500.75|1491.25|1500.75|1491.25|1501.75|1492.25|1500.75|1491.25|5
1740506840000|2025-02-25 18:07:20|1501.25|1491.75|1500.75|1491.25|1501.25|1491.75|1500.75|1491.25|2
1740506850000|2025-02-25 18:07:30|1500.25|1490.75|1500.75|1491.25|1500.75|1491.25|1500.25|1490.75|2
1740506860000|2025-02-25 18:07:40|1500.25|1490.75|1501.25|1491.75|1501.25|1491.75|1499.75|1490.25|6
1740506870000|2025-02-25 18:07:50|1501.75|1492.25|1501.25|1491.75|1501.75|1492.25|1500.75|1491.25|4
1740506880000|2025-02-25 18:08:00|1501.75|1492.25|1498.75|1489.25|1501.75|1492.25|1498.75|1489.25|9
1740506890000|2025-02-25 18:08:10|1497.75|1488.25|1496.75|1487.25|1497.75|1488.25|1496.75|1487.25|3
1740506900000|2025-02-25 18:08:20|1496.25|1486.75|1496.25|1486.75|1496.25|1486.75|1496.25|1486.75|1
1740506910000|2025-02-25 18:08:30|1496.75|1487.25|1498.75|1489.25|1498.75|1489.25|1496.75|1487.25|7
1740506920000|2025-02-25 18:08:40|1499.25|1489.75|1498.75|1489.25|1499.25|1489.75|1498.75|1489.25|2
1740506930000|2025-02-25 18:08:50|1498.25|1488.75|1497.75|1488.25|1498.75|1489.25|1497.75|1488.25|4
1740506940000|2025-02-25 18:09:00|1498.25|1488.75|1496.75|1487.25|1498.25|1488.75|1496.25|1486.75|10
1740506950000|2025-02-25 18:09:10|1496.25|1486.75|1496.75|1487.25|1497.25|1487.75|1496.25|1486.75|4
1740506960000|2025-02-25 18:09:20|1495.75|1486.25|1492.75|1483.25|1495.75|1486.25|1492.75|1483.25|7
1740506970000|2025-02-25 18:09:30|1493.25|1483.75|1493.25|1483.75|1493.25|1483.75|1493.25|1483.75|1
1740506980000|2025-02-25 18:09:40|1493.75|1484.25|1493.75|1484.25|1493.75|1484.25|1493.75|1484.25|1
1740506990000|2025-02-25 18:09:50|1493.25|1483.75|1492.75|1483.25|1493.25|1483.75|1492.75|1483.25|2
1740507000000|2025-02-25 18:10:00|1492.25|1482.75|1492.25|1482.75|1492.75|1483.25|1492.25|1482.75|3
1740507010000|2025-02-25 18:10:10|1492.75|1483.25|1493.25|1483.75|1493.75|1484.25|1492.75|1483.25|4
1740507020000|2025-02-25 18:10:20|1493.75|1484.25|1492.75|1483.25|1494.25|1484.75|1492.75|1483.25|5
1740507030000|2025-02-25 18:10:30|1493.25|1483.75|1492.25|1482.75|1493.25|1483.75|1492.25|1482.75|7
1740507040000|2025-02-25 18:10:40|1492.75|1483.25|1492.75|1483.25|1492.75|1483.25|1492.25|1482.75|3
1740507060000|2025-02-25 18:11:00|1492.25|1482.75|1490.75|1481.25|1492.75|1483.25|1490.75|1481.25|5
1740507070000|2025-02-25 18:11:10|1490.25|1480.75|1491.25|1481.75|1491.75|1482.25|1490.25|1480.75|8
1740507080000|2025-02-25 18:11:20|1490.75|1481.25|1489.75|1480.25|1490.75|1481.25|1489.25|1479.75|5
1740507090000|2025-02-25 18:11:30|1489.25|1479.75|1488.75|1479.25|1489.25|1479.75|1488.75|1479.25|2
1740507120000|2025-02-25 18:12:00|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1489.25|1479.75|2
1740507130000|2025-02-25 18:12:10|1488.75|1479.25|1488.75|1479.25|1488.75|1479.25|1488.75|1479.25|1
1740507140000|2025-02-25 18:12:20|1488.25|1478.75|1487.75|1478.25|1488.25|1478.75|1487.75|1478.25|2
1740507150000|2025-02-25 18:12:30|1488.75|1479.25|1487.75|1478.25|1488.75|1479.25|1487.75|1478.25|3
1740507160000|2025-02-25 18:12:40|1488.25|1478.75|1486.75|1477.25|1488.25|1478.75|1486.75|1477.25|4
1740507170000|2025-02-25 18:12:50|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1
1740507180000|2025-02-25 18:13:00|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|3
1740507190000|2025-02-25 18:13:10|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|6
1740507200000|2025-02-25 18:13:20|1486.75|1477.25|1490.25|1480.75|1490.25|1480.75|1486.75|1477.25|9
1740507210000|2025-02-25 18:13:30|1490.75|1481.25|1490.75|1481.25|1490.75|1481.25|1489.75|1480.25|4
1740507220000|2025-02-25 18:13:40|1491.25|1481.75|1491.75|1482.25|1491.75|1482.25|1490.75|1481.25|6
1740507230000|2025-02-25 18:13:50|1491.25|1481.75|1493.25|1483.75|1493.25|1483.75|1490.25|1480.75|10
1740507240000|2025-02-25 18:14:00|1493.75|1484.25|1494.75|1485.25|1495.25|1485.75|1493.75|1484.25|5
1740507250000|2025-02-25 18:14:10|1495.25|1485.75|1496.75|1487.25|1496.75|1487.25|1495.25|1485.75|8
1740507260000|2025-02-25 18:14:20|1496.25|1486.75|1496.75|1487.25|1496.75|1487.25|1496.25|1486.75|2
1740507270000|2025-02-25 18:14:30|1497.25|1487.75|1496.75|1487.25|1497.25|1487.75|1496.75|1487.25|2
1740507280000|2025-02-25 18:14:40|1497.25|1487.75|1497.25|1487.75|1497.25|1487.75|1497.25|1487.75|1
1740507290000|2025-02-25 18:14:50|1496.75|1487.25|1496.75|1487.25|1496.75|1487.25|1496.75|1487.25|1
1740507300000|2025-02-25 18:15:00|1497.75|1488.25|1499.75|1490.25|1500.25|1490.75|1497.75|1488.25|7
1740507310000|2025-02-25 18:15:10|1499.25|1489.75|1498.25|1488.75|1499.25|1489.75|1498.25|1488.75|3
1740507320000|2025-02-25 18:15:20|1497.75|1488.25|1495.75|1486.25|1497.75|1488.25|1495.75|1486.25|5
1740507330000|2025-02-25 18:15:30|1495.25|1485.75|1494.75|1485.25|1495.25|1485.75|1494.75|1485.25|2
1740507340000|2025-02-25 18:15:40|1494.25|1484.75|1493.75|1484.25|1494.25|1484.75|1493.75|1484.25|2
1740507350000|2025-02-25 18:15:50|1493.25|1483.75|1492.75|1483.25|1493.25|1483.75|1492.25|1482.75|6
1740507360000|2025-02-25 18:16:00|1492.25|1482.75|1492.75|1483.25|1492.75|1483.25|1492.25|1482.75|2
1740507370000|2025-02-25 18:16:10|1493.25|1483.75|1493.25|1483.75|1493.75|1484.25|1492.25|1482.75|6
1740507380000|2025-02-25 18:16:20|1492.75|1483.25|1493.75|1484.25|1493.75|1484.25|1492.75|1483.25|6
1740507390000|2025-02-25 18:16:30|1493.25|1483.75|1493.75|1484.25|1493.75|1484.25|1492.75|1483.25|4
1740507400000|2025-02-25 18:16:40|1493.25|1483.75|1491.75|1482.25|1493.75|1484.25|1491.75|1482.25|6
1740507410000|2025-02-25 18:16:50|1491.25|1481.75|1489.75|1480.25|1491.25|1481.75|1489.75|1480.25|4
1740507420000|2025-02-25 18:17:00|1489.25|1479.75|1489.75|1480.25|1491.25|1481.75|1489.25|1479.75|9
1740507430000|2025-02-25 18:17:10|1490.25|1480.75|1490.25|1480.75|1490.75|1481.25|1490.25|1480.75|3
1740507440000|2025-02-25 18:17:20|1489.75|1480.25|1488.25|1478.75|1489.75|1480.25|1488.25|1478.75|6
1740507450000|2025-02-25 18:17:30|1488.75|1479.25|1488.75|1479.25|1489.75|1480.25|1488.25|1478.75|7
1740507460000|2025-02-25 18:17:40|1488.25|1478.75|1486.75|1477.25|1488.75|1479.25|1486.75|1477.25|7
1740507480000|2025-02-25 18:18:00|1487.25|1477.75|1487.25|1477.75|1488.25|1478.75|1487.25|1477.75|5
1740507490000|2025-02-25 18:18:10|1487.75|1478.25|1485.75|1476.25|1487.75|1478.25|1485.75|1476.25|4
1740507500000|2025-02-25 18:18:20|1486.25|1476.75|1484.75|1475.25|1486.25|1476.75|1484.75|1475.25|12
1740507540000|2025-02-25 18:19:00|1485.25|1475.75|1487.75|1478.25|1487.75|1478.25|1485.25|1475.75|10
1740507550000|2025-02-25 18:19:10|1487.25|1477.75|1485.25|1475.75|1487.25|1477.75|1484.75|1475.25|7
1740507560000|2025-02-25 18:19:20|1484.75|1475.25|1484.75|1475.25|1485.25|1475.75|1484.75|1475.25|7
1740507570000|2025-02-25 18:19:30|1484.25|1474.75|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|2
1740507600000|2025-02-25 18:20:00|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1
1740507610000|2025-02-25 18:20:10|1484.75|1475.25|1484.75|1475.25|1486.25|1476.75|1484.25|1474.75|9
1740507630000|2025-02-25 18:20:30|1485.75|1476.25|1484.75|1475.25|1485.75|1476.25|1484.75|1475.25|3
1740507650000|2025-02-25 18:20:50|1485.75|1476.25|1486.25|1476.75|1486.75|1477.25|1485.75|1476.25|3
1740507660000|2025-02-25 18:21:00|1486.75|1477.25|1485.25|1475.75|1486.75|1477.25|1485.25|1475.75|7
1740507670000|2025-02-25 18:21:10|1484.75|1475.25|1486.75|1477.25|1486.75|1477.25|1484.75|1475.25|10
1740507680000|2025-02-25 18:21:20|1486.25|1476.75|1487.75|1478.25|1487.75|1478.25|1486.25|1476.75|5
1740507690000|2025-02-25 18:21:30|1488.25|1478.75|1488.75|1479.25|1489.75|1480.25|1488.25|1478.75|5
1740507710000|2025-02-25 18:21:50|1487.75|1478.25|1486.25|1476.75|1487.75|1478.25|1486.25|1476.75|6
1740507720000|2025-02-25 18:22:00|1485.75|1476.25|1484.75|1475.25|1485.75|1476.25|1484.25|1474.75|5
1740507730000|2025-02-25 18:22:10|1484.25|1474.75|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|2
1740507740000|2025-02-25 18:22:20|1484.25|1474.75|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|2
1740507760000|2025-02-25 18:22:40|1483.25|1473.75|1482.75|1473.25|1483.25|1473.75|1482.75|1473.25|2
1740507770000|2025-02-25 18:22:50|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1482.25|1472.75|4
1740507780000|2025-02-25 18:23:00|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1480.75|1471.25|6
1740507790000|2025-02-25 18:23:10|1482.25|1472.75|1483.75|1474.25|1483.75|1474.25|1482.25|1472.75|4
1740507800000|2025-02-25 18:23:20|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1482.75|1473.25|4
1740507810000|2025-02-25 18:23:30|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|2
1740507820000|2025-02-25 18:23:40|1483.25|1473.75|1484.25|1474.75|1484.25|1474.75|1482.75|1473.25|5
1740507830000|2025-02-25 18:23:50|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|3
1740507840000|2025-02-25 18:24:00|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1484.75|1475.25|2
1740507850000|2025-02-25 18:24:10|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|2
1740507860000|2025-02-25 18:24:20|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|2
1740507870000|2025-02-25 18:24:30|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1
1740507880000|2025-02-25 18:24:40|1485.75|1476.25|1485.25|1475.75|1485.75|1476.25|1485.25|1475.75|2
1740507890000|2025-02-25 18:24:50|1484.75|1475.25|1483.75|1474.25|1484.75|1475.25|1483.75|1474.25|3
1740507900000|2025-02-25 18:25:00|1484.25|1474.75|1483.25|1473.75|1484.25|1474.75|1483.25|1473.75|5
1740507910000|2025-02-25 18:25:10|1482.75|1473.25|1482.75|1473.25|1483.25|1473.75|1482.75|1473.25|3
1740507920000|2025-02-25 18:25:20|1483.25|1473.75|1484.75|1475.25|1484.75|1475.25|1483.25|1473.75|4
1740507930000|2025-02-25 18:25:30|1484.25|1474.75|1484.25|1474.75|1484.75|1475.25|1484.25|1474.75|3
1740507940000|2025-02-25 18:25:40|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1
1740507950000|2025-02-25 18:25:50|1483.25|1473.75|1482.75|1473.25|1483.75|1474.25|1482.75|1473.25|4
1740507960000|2025-02-25 18:26:00|1482.25|1472.75|1483.25|1473.75|1483.25|1473.75|1482.25|1472.75|5
1740507970000|2025-02-25 18:26:10|1482.75|1473.25|1483.75|1474.25|1484.75|1475.25|1482.75|1473.25|11
1740507980000|2025-02-25 18:26:20|1484.25|1474.75|1484.25|1474.75|1484.25|1474.75|1483.75|1474.25|3
1740507990000|2025-02-25 18:26:30|1483.75|1474.25|1482.75|1473.25|1483.75|1474.25|1482.75|1473.25|3
1740508000000|2025-02-25 18:26:40|1483.25|1473.75|1482.75|1473.25|1483.25|1473.75|1482.75|1473.25|2
1740508010000|2025-02-25 18:26:50|1483.25|1473.75|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|2
1740508020000|2025-02-25 18:27:00|1483.25|1473.75|1482.25|1472.75|1483.75|1474.25|1482.25|1472.75|9
1740508030000|2025-02-25 18:27:10|1481.75|1472.25|1480.75|1471.25|1481.75|1472.25|1480.25|1470.75|5
1740508040000|2025-02-25 18:27:20|1481.25|1471.75|1482.75|1473.25|1483.25|1473.75|1480.75|1471.25|8
1740508050000|2025-02-25 18:27:30|1482.25|1472.75|1481.75|1472.25|1482.25|1472.75|1481.75|1472.25|2
1740508060000|2025-02-25 18:27:40|1482.25|1472.75|1482.25|1472.75|1482.75|1473.25|1482.25|1472.75|3
1740508070000|2025-02-25 18:27:50|1482.75|1473.25|1482.25|1472.75|1482.75|1473.25|1481.75|1472.25|4
1740508080000|2025-02-25 18:28:00|1481.75|1472.25|1481.25|1471.75|1481.75|1472.25|1481.25|1471.75|4
1740508090000|2025-02-25 18:28:10|1481.75|1472.25|1481.25|1471.75|1481.75|1472.25|1481.25|1471.75|2
1740508100000|2025-02-25 18:28:20|1481.75|1472.25|1479.75|1470.25|1481.75|1472.25|1479.75|1470.25|5
1740508110000|2025-02-25 18:28:30|1479.25|1469.75|1479.25|1469.75|1479.25|1469.75|1478.75|1469.25|3
1740508120000|2025-02-25 18:28:40|1478.75|1469.25|1478.75|1469.25|1478.75|1469.25|1478.25|1468.75|3
1740508130000|2025-02-25 18:28:50|1478.25|1468.75|1477.75|1468.25|1478.25|1468.75|1477.75|1468.25|2
1740508140000|2025-02-25 18:29:00|1478.25|1468.75|1478.25|1468.75|1478.25|1468.75|1477.75|1468.25|5
1740508150000|2025-02-25 18:29:10|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1477.75|1468.25|1
1740508160000|2025-02-25 18:29:20|1477.25|1467.75|1477.25|1467.75|1477.75|1468.25|1477.25|1467.75|3
1740508170000|2025-02-25 18:29:30|1477.75|1468.25|1476.75|1467.25|1477.75|1468.25|1476.75|1467.25|3
1740508190000|2025-02-25 18:29:50|1477.75|1468.25|1476.25|1466.75|1477.75|1468.25|1476.25|1466.75|6
1740508200000|2025-02-25 18:30:00|1476.75|1467.25|1475.75|1466.25|1476.75|1467.25|1475.75|1466.25|5
1740508210000|2025-02-25 18:30:10|1476.75|1467.25|1475.25|1465.75|1476.75|1467.25|1475.25|1465.75|4
1740508220000|2025-02-25 18:30:20|1474.75|1465.25|1474.75|1465.25|1475.25|1465.75|1474.75|1465.25|3
1740508230000|2025-02-25 18:30:30|1475.25|1465.75|1476.75|1467.25|1477.25|1467.75|1475.25|1465.75|5
1740508240000|2025-02-25 18:30:40|1477.75|1468.25|1477.75|1468.25|1478.25|1468.75|1477.75|1468.25|3
1740508250000|2025-02-25 18:30:50|1477.25|1467.75|1477.25|1467.75|1477.75|1468.25|1476.75|1467.25|9
1740508260000|2025-02-25 18:31:00|1477.75|1468.25|1478.25|1468.75|1478.75|1469.25|1477.25|1467.75|12
1740508270000|2025-02-25 18:31:10|1478.75|1469.25|1477.75|1468.25|1478.75|1469.25|1477.75|1468.25|7
1740508280000|2025-02-25 18:31:20|1477.25|1467.75|1476.75|1467.25|1477.25|1467.75|1476.75|1467.25|2
1740508290000|2025-02-25 18:31:30|1476.25|1466.75|1475.75|1466.25|1476.25|1466.75|1475.75|1466.25|6
1740508300000|2025-02-25 18:31:40|1475.25|1465.75|1475.75|1466.25|1475.75|1466.25|1475.25|1465.75|2
1740508310000|2025-02-25 18:31:50|1476.25|1466.75|1477.75|1468.25|1477.75|1468.25|1476.25|1466.75|6
1740508320000|2025-02-25 18:32:00|1478.25|1468.75|1477.25|1467.75|1478.75|1469.25|1477.25|1467.75|8
1740508330000|2025-02-25 18:32:10|1476.75|1467.25|1475.25|1465.75|1477.25|1467.75|1474.75|1465.25|8
1740508340000|2025-02-25 18:32:20|1474.75|1465.25|1474.75|1465.25|1475.75|1466.25|1474.75|1465.25|4
1740508350000|2025-02-25 18:32:30|1475.25|1465.75|1475.25|1465.75|1475.75|1466.25|1475.25|1465.75|3
1740508360000|2025-02-25 18:32:40|1475.75|1466.25|1474.75|1465.25|1475.75|1466.25|1474.75|1465.25|5
1740508370000|2025-02-25 18:32:50|1474.25|1464.75|1475.75|1466.25|1475.75|1466.25|1474.25|1464.75|6
1740508380000|2025-02-25 18:33:00|1475.25|1465.75|1474.75|1465.25|1475.75|1466.25|1474.75|1465.25|6
1740508390000|2025-02-25 18:33:10|1475.25|1465.75|1475.75|1466.25|1475.75|1466.25|1475.25|1465.75|2
1740508400000|2025-02-25 18:33:20|1476.75|1467.25|1476.75|1467.25|1476.75|1467.25|1476.25|1466.75|5
1740508410000|2025-02-25 18:33:30|1477.25|1467.75|1477.75|1468.25|1477.75|1468.25|1477.25|1467.75|6
1740508420000|2025-02-25 18:33:40|1477.25|1467.75|1476.75|1467.25|1477.25|1467.75|1476.25|1466.75|4
1740508430000|2025-02-25 18:33:50|1476.25|1466.75|1475.75|1466.25|1476.25|1466.75|1475.25|1465.75|7
1740508440000|2025-02-25 18:34:00|1475.25|1465.75|1475.25|1465.75|1475.25|1465.75|1473.75|1464.25|9
1740508450000|2025-02-25 18:34:10|1474.75|1465.25|1473.75|1464.25|1475.75|1466.25|1473.75|1464.25|11
1740508460000|2025-02-25 18:34:20|1473.25|1463.75|1474.75|1465.25|1474.75|1465.25|1473.25|1463.75|4
1740508470000|2025-02-25 18:34:30|1475.25|1465.75|1475.25|1465.75|1476.25|1466.75|1474.75|1465.25|6
1740508480000|2025-02-25 18:34:40|1474.75|1465.25|1475.75|1466.25|1476.25|1466.75|1474.75|1465.25|5
1740508490000|2025-02-25 18:34:50|1476.25|1466.75|1475.75|1466.25|1476.25|1466.75|1475.75|1466.25|2
1740508500000|2025-02-25 18:35:00|1476.25|1466.75|1475.75|1466.25|1476.75|1467.25|1475.75|1466.25|8
1740508510000|2025-02-25 18:35:10|1475.25|1465.75|1475.25|1465.75|1475.75|1466.25|1475.25|1465.75|5
1740508520000|2025-02-25 18:35:20|1475.75|1466.25|1476.25|1466.75|1476.25|1466.75|1475.75|1466.25|4
1740508530000|2025-02-25 18:35:30|1476.75|1467.25|1477.25|1467.75|1477.25|1467.75|1475.75|1466.25|9
1740508540000|2025-02-25 18:35:40|1476.75|1467.25|1476.75|1467.25|1476.75|1467.25|1476.75|1467.25|1
1740508560000|2025-02-25 18:36:00|1476.25|1466.75|1478.75|1469.25|1478.75|1469.25|1475.75|1466.25|12
1740508570000|2025-02-25 18:36:10|1478.25|1468.75|1478.75|1469.25|1478.75|1469.25|1478.25|1468.75|2
1740508580000|2025-02-25 18:36:20|1479.25|1469.75|1479.75|1470.25|1480.25|1470.75|1479.25|1469.75|4
1740508600000|2025-02-25 18:36:40|1479.25|1469.75|1479.25|1469.75|1479.75|1470.25|1479.25|1469.75|3
1740508610000|2025-02-25 18:36:50|1479.75|1470.25|1479.75|1470.25|1479.75|1470.25|1479.25|1469.75|3
1740508620000|2025-02-25 18:37:00|1480.25|1470.75|1481.25|1471.75|1481.25|1471.75|1479.75|1470.25|11
1740508630000|2025-02-25 18:37:10|1481.75|1472.25|1482.75|1473.25|1482.75|1473.25|1481.25|1471.75|7
1740508640000|2025-02-25 18:37:20|1483.25|1473.75|1484.25|1474.75|1484.25|1474.75|1483.25|1473.75|2
1740508650000|2025-02-25 18:37:30|1484.75|1475.25|1483.75|1474.25|1484.75|1475.25|1483.75|1474.25|3
1740508660000|2025-02-25 18:37:40|1483.25|1473.75|1482.25|1472.75|1483.75|1474.25|1482.25|1472.75|9
1740508670000|2025-02-25 18:37:50|1481.75|1472.25|1482.75|1473.25|1482.75|1473.25|1481.75|1472.25|5
1740508680000|2025-02-25 18:38:00|1483.25|1473.75|1484.75|1475.25|1485.25|1475.75|1483.25|1473.75|7
1740508690000|2025-02-25 18:38:10|1484.25|1474.75|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|2
1740508700000|2025-02-25 18:38:20|1483.25|1473.75|1485.25|1475.75|1485.25|1475.75|1483.25|1473.75|11
1740508710000|2025-02-25 18:38:30|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1
1740508720000|2025-02-25 18:38:40|1486.25|1476.75|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|2
1740508740000|2025-02-25 18:39:00|1486.25|1476.75|1485.75|1476.25|1486.75|1477.25|1485.75|1476.25|4
1740508760000|2025-02-25 18:39:20|1485.25|1475.75|1486.75|1477.25|1486.75|1477.25|1484.75|1475.25|6
1740508770000|2025-02-25 18:39:30|1486.25|1476.75|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|2
1740508780000|2025-02-25 18:39:40|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1486.25|1476.75|2
1740508790000|2025-02-25 18:39:50|1486.25|1476.75|1488.75|1479.25|1488.75|1479.25|1486.25|1476.75|5
1740508800000|2025-02-25 18:40:00|1488.25|1478.75|1489.75|1480.25|1489.75|1480.25|1487.75|1478.25|5
1740508810000|2025-02-25 18:40:10|1489.25|1479.75|1488.75|1479.25|1489.25|1479.75|1487.75|1478.25|5
1740508820000|2025-02-25 18:40:20|1489.25|1479.75|1488.75|1479.25|1489.25|1479.75|1487.75|1478.25|10
1740508830000|2025-02-25 18:40:30|1488.25|1478.75|1488.75|1479.25|1488.75|1479.25|1488.25|1478.75|4
1740508840000|2025-02-25 18:40:40|1488.25|1478.75|1488.75|1479.25|1488.75|1479.25|1487.75|1478.25|6
1740508850000|2025-02-25 18:40:50|1489.25|1479.75|1488.75|1479.25|1489.75|1480.25|1488.75|1479.25|4
1740508860000|2025-02-25 18:41:00|1488.25|1478.75|1487.75|1478.25|1488.75|1479.25|1487.75|1478.25|6
1740508870000|2025-02-25 18:41:10|1488.25|1478.75|1488.25|1478.75|1488.75|1479.25|1487.25|1477.75|7
1740508880000|2025-02-25 18:41:20|1488.75|1479.25|1489.75|1480.25|1489.75|1480.25|1488.75|1479.25|5
1740508890000|2025-02-25 18:41:30|1488.75|1479.25|1487.75|1478.25|1488.75|1479.25|1487.75|1478.25|3
1740508900000|2025-02-25 18:41:40|1487.25|1477.75|1486.75|1477.25|1487.25|1477.75|1486.75|1477.25|2
1740508910000|2025-02-25 18:41:50|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1485.75|1476.25|3
1740508920000|2025-02-25 18:42:00|1486.75|1477.25|1485.25|1475.75|1486.75|1477.25|1485.25|1475.75|6
1740508930000|2025-02-25 18:42:10|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1483.75|1474.25|5
1740508940000|2025-02-25 18:42:20|1485.25|1475.75|1483.75|1474.25|1485.25|1475.75|1483.75|1474.25|5
1740508950000|2025-02-25 18:42:30|1484.75|1475.25|1482.25|1472.75|1484.75|1475.25|1482.25|1472.75|5
1740508960000|2025-02-25 18:42:40|1482.75|1473.25|1482.25|1472.75|1482.75|1473.25|1481.75|1472.25|3
1740508970000|2025-02-25 18:42:50|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1481.75|1472.25|1
1740508980000|2025-02-25 18:43:00|1482.25|1472.75|1483.25|1473.75|1483.25|1473.75|1482.25|1472.75|9
1740508990000|2025-02-25 18:43:10|1483.75|1474.25|1483.75|1474.25|1485.25|1475.75|1483.75|1474.25|7
1740509000000|2025-02-25 18:43:20|1484.75|1475.25|1483.25|1473.75|1484.75|1475.25|1483.25|1473.75|3
1740509010000|2025-02-25 18:43:30|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1
1740509020000|2025-02-25 18:43:40|1484.25|1474.75|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|2
1740509030000|2025-02-25 18:43:50|1485.75|1476.25|1485.25|1475.75|1485.75|1476.25|1485.25|1475.75|2
1740509040000|2025-02-25 18:44:00|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|3
1740509050000|2025-02-25 18:44:10|1485.25|1475.75|1485.25|1475.75|1486.25|1476.75|1484.75|1475.25|9
1740509060000|2025-02-25 18:44:20|1484.75|1475.25|1484.25|1474.75|1484.75|1475.25|1484.25|1474.75|4
1740509070000|2025-02-25 18:44:30|1484.75|1475.25|1485.75|1476.25|1485.75|1476.25|1484.75|1475.25|3
1740509100000|2025-02-25 18:45:00|1486.75|1477.25|1487.75|1478.25|1487.75|1478.25|1486.75|1477.25|3
1740509110000|2025-02-25 18:45:10|1486.75|1477.25|1487.75|1478.25|1488.25|1478.75|1486.75|1477.25|4
1740509120000|2025-02-25 18:45:20|1488.25|1478.75|1489.25|1479.75|1489.75|1480.25|1488.25|1478.75|5
1740509130000|2025-02-25 18:45:30|1488.75|1479.25|1490.75|1481.25|1490.75|1481.25|1488.75|1479.25|7
1740509140000|2025-02-25 18:45:40|1490.25|1480.75|1489.75|1480.25|1490.25|1480.75|1489.75|1480.25|2
1740509150000|2025-02-25 18:45:50|1489.25|1479.75|1488.75|1479.25|1489.25|1479.75|1488.75|1479.25|4
1740509160000|2025-02-25 18:46:00|1488.25|1478.75|1486.75|1477.25|1488.25|1478.75|1486.75|1477.25|12
1740509170000|2025-02-25 18:46:10|1486.25|1476.75|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|2
1740509180000|2025-02-25 18:46:20|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1485.75|1476.25|3
1740509190000|2025-02-25 18:46:30|1485.75|1476.25|1486.25|1476.75|1486.75|1477.25|1485.75|1476.25|4
1740509200000|2025-02-25 18:46:40|1486.75|1477.25|1486.75|1477.25|1486.75|1477.25|1485.75|1476.25|5
1740509210000|2025-02-25 18:46:50|1486.25|1476.75|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|2
1740509220000|2025-02-25 18:47:00|1486.25|1476.75|1484.75|1475.25|1486.25|1476.75|1484.75|1475.25|7
1740509230000|2025-02-25 18:47:10|1484.25|1474.75|1485.75|1476.25|1485.75|1476.25|1483.75|1474.25|6
1740509240000|2025-02-25 18:47:20|1485.25|1475.75|1486.25|1476.75|1486.25|1476.75|1484.75|1475.25|7
1740509250000|2025-02-25 18:47:30|1485.75|1476.25|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|3
1740509260000|2025-02-25 18:47:40|1485.25|1475.75|1486.75|1477.25|1486.75|1477.25|1485.25|1475.75|6
1740509270000|2025-02-25 18:47:50|1487.25|1477.75|1487.75|1478.25|1487.75|1478.25|1487.25|1477.75|2
1740509280000|2025-02-25 18:48:00|1488.25|1478.75|1487.75|1478.25|1489.25|1479.75|1487.75|1478.25|8
1740509290000|2025-02-25 18:48:10|1487.25|1477.75|1486.75|1477.25|1487.25|1477.75|1486.25|1476.75|4
1740509300000|2025-02-25 18:48:20|1487.25|1477.75|1487.75|1478.25|1488.25|1478.75|1486.75|1477.25|6
1740509310000|2025-02-25 18:48:30|1487.25|1477.75|1487.25|1477.75|1487.25|1477.75|1487.25|1477.75|1
1740509320000|2025-02-25 18:48:40|1486.75|1477.25|1484.75|1475.25|1486.75|1477.25|1484.75|1475.25|6
1740509330000|2025-02-25 18:48:50|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1484.75|1475.25|2
1740509340000|2025-02-25 18:49:00|1484.25|1474.75|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|4
1740509350000|2025-02-25 18:49:10|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1483.25|1473.75|3
1740509360000|2025-02-25 18:49:20|1484.75|1475.25|1483.75|1474.25|1484.75|1475.25|1483.75|1474.25|3
1740509370000|2025-02-25 18:49:30|1483.25|1473.75|1483.25|1473.75|1483.25|1473.75|1483.25|1473.75|1
1740509380000|2025-02-25 18:49:40|1482.75|1473.25|1483.25|1473.75|1483.25|1473.75|1482.75|1473.25|2
1740509390000|2025-02-25 18:49:50|1483.75|1474.25|1483.75|1474.25|1483.75|1474.25|1482.75|1473.25|7
1740509400000|2025-02-25 18:50:00|1482.75|1473.25|1483.25|1473.75|1483.75|1474.25|1482.75|1473.25|6
1740509410000|2025-02-25 18:50:10|1483.75|1474.25|1485.25|1475.75|1485.25|1475.75|1483.75|1474.25|6
1740509420000|2025-02-25 18:50:20|1484.75|1475.25|1486.75|1477.25|1486.75|1477.25|1484.75|1475.25|5
1740509430000|2025-02-25 18:50:30|1486.25|1476.75|1483.25|1473.75|1486.25|1476.75|1483.25|1473.75|9
1740509440000|2025-02-25 18:50:40|1482.75|1473.25|1482.25|1472.75|1483.75|1474.25|1482.25|1472.75|8
1740509450000|2025-02-25 18:50:50|1481.75|1472.25|1480.75|1471.25|1481.75|1472.25|1480.75|1471.25|5
1740509460000|2025-02-25 18:51:00|1480.25|1470.75|1478.25|1468.75|1480.25|1470.75|1477.75|1468.25|9
1740509470000|2025-02-25 18:51:10|1477.75|1468.25|1477.75|1468.25|1478.25|1468.75|1477.75|1468.25|3
1740509480000|2025-02-25 18:51:20|1478.25|1468.75|1478.75|1469.25|1478.75|1469.25|1477.75|1468.25|6
1740509490000|2025-02-25 18:51:30|1479.25|1469.75|1480.25|1470.75|1480.25|1470.75|1479.25|1469.75|5
1740509500000|2025-02-25 18:51:40|1480.75|1471.25|1480.75|1471.25|1480.75|1471.25|1480.25|1470.75|3
1740509510000|2025-02-25 18:51:50|1481.25|1471.75|1481.75|1472.25|1481.75|1472.25|1481.25|1471.75|2
1740509520000|2025-02-25 18:52:00|1482.25|1472.75|1481.75|1472.25|1482.75|1473.25|1481.75|1472.25|10
1740509530000|2025-02-25 18:52:10|1482.25|1472.75|1483.75|1474.25|1483.75|1474.25|1481.75|1472.25|8
1740509540000|2025-02-25 18:52:20|1484.25|1474.75|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|2
1740509550000|2025-02-25 18:52:30|1484.25|1474.75|1483.75|1474.25|1484.75|1475.25|1483.75|1474.25|6
1740509560000|2025-02-25 18:52:40|1484.75|1475.25|1484.25|1474.75|1485.25|1475.75|1484.25|1474.75|4
1740509570000|2025-02-25 18:52:50|1483.75|1474.25|1483.75|1474.25|1484.25|1474.75|1483.75|1474.25|3
1740509580000|2025-02-25 18:53:00|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1483.75|1474.25|5
1740509590000|2025-02-25 18:53:10|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1484.75|1475.25|5
1740509600000|2025-02-25 18:53:20|1486.25|1476.75|1485.75|1476.25|1486.75|1477.25|1485.75|1476.25|3
1740509640000|2025-02-25 18:54:00|1486.25|1476.75|1485.25|1475.75|1486.25|1476.75|1485.25|1475.75|3
1740509650000|2025-02-25 18:54:10|1484.75|1475.25|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|3
1740509670000|2025-02-25 18:54:30|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1485.25|1475.75|1
1740509680000|2025-02-25 18:54:40|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1
1740509690000|2025-02-25 18:54:50|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1484.75|1475.25|2
1740509700000|2025-02-25 18:55:00|1484.25|1474.75|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|2
1740509710000|2025-02-25 18:55:10|1483.75|1474.25|1484.75|1475.25|1484.75|1475.25|1482.75|1473.25|9
1740509730000|2025-02-25 18:55:30|1484.25|1474.75|1484.75|1475.25|1484.75|1475.25|1484.25|1474.75|2
1740509740000|2025-02-25 18:55:40|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|2
1740509750000|2025-02-25 18:55:50|1485.25|1475.75|1484.25|1474.75|1485.25|1475.75|1484.25|1474.75|5
1740509760000|2025-02-25 18:56:00|1483.75|1474.25|1484.25|1474.75|1484.75|1475.25|1483.75|1474.25|8
1740509770000|2025-02-25 18:56:10|1484.75|1475.25|1486.25|1476.75|1486.25|1476.75|1484.75|1475.25|6
1740509780000|2025-02-25 18:56:20|1485.75|1476.25|1486.75|1477.25|1486.75|1477.25|1485.75|1476.25|5
1740509790000|2025-02-25 18:56:30|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1
1740509800000|2025-02-25 18:56:40|1485.75|1476.25|1485.75|1476.25|1486.25|1476.75|1485.75|1476.25|3
1740509810000|2025-02-25 18:56:50|1485.25|1475.75|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|2
1740509820000|2025-02-25 18:57:00|1486.25|1476.75|1487.25|1477.75|1487.75|1478.25|1486.25|1476.75|5
1740509830000|2025-02-25 18:57:10|1487.75|1478.25|1487.25|1477.75|1487.75|1478.25|1487.25|1477.75|2
1740509840000|2025-02-25 18:57:20|1487.75|1478.25|1486.75|1477.25|1487.75|1478.25|1486.75|1477.25|4
1740509850000|2025-02-25 18:57:30|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1
1740509860000|2025-02-25 18:57:40|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1
1740509870000|2025-02-25 18:57:50|1485.25|1475.75|1484.25|1474.75|1485.75|1476.25|1484.25|1474.75|9
1740509880000|2025-02-25 18:58:00|1483.75|1474.25|1484.25|1474.75|1484.25|1474.75|1483.75|1474.25|2
1740509890000|2025-02-25 18:58:10|1484.75|1475.25|1485.75|1476.25|1485.75|1476.25|1484.75|1475.25|7
1740509900000|2025-02-25 18:58:20|1486.25|1476.75|1486.75|1477.25|1486.75|1477.25|1486.25|1476.75|2
1740509910000|2025-02-25 18:58:30|1487.25|1477.75|1486.75|1477.25|1487.25|1477.75|1486.75|1477.25|2
1740509920000|2025-02-25 18:58:40|1487.25|1477.75|1486.25|1476.75|1487.25|1477.75|1486.25|1476.75|3
1740509930000|2025-02-25 18:58:50|1486.75|1477.25|1486.75|1477.25|1487.25|1477.75|1486.75|1477.25|3
1740509940000|2025-02-25 18:59:00|1486.25|1476.75|1486.25|1476.75|1486.25|1476.75|1485.75|1476.25|3
1740509950000|2025-02-25 18:59:10|1485.75|1476.25|1486.25|1476.75|1486.25|1476.75|1485.75|1476.25|8
1740509960000|2025-02-25 18:59:20|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1
1740509970000|2025-02-25 18:59:30|1486.25|1476.75|1487.25|1477.75|1487.25|1477.75|1486.25|1476.75|3
1740509980000|2025-02-25 18:59:40|1487.75|1478.25|1487.75|1478.25|1487.75|1478.25|1487.25|1477.75|3
1740509990000|2025-02-25 18:59:50|1487.25|1477.75|1487.75|1478.25|1487.75|1478.25|1487.25|1477.75|4
1740510000000|2025-02-25 19:00:00|1487.25|1477.75|1486.75|1477.25|1487.75|1478.25|1486.75|1477.25|8
1740510010000|2025-02-25 19:00:10|1487.25|1477.75|1486.25|1476.75|1487.25|1477.75|1485.75|1476.25|7
1740510020000|2025-02-25 19:00:20|1486.75|1477.25|1486.75|1477.25|1487.75|1478.25|1486.75|1477.25|9
1740510030000|2025-02-25 19:00:30|1486.25|1476.75|1485.25|1475.75|1486.75|1477.25|1485.25|1475.75|9
1740510040000|2025-02-25 19:00:40|1485.75|1476.25|1485.75|1476.25|1485.75|1476.25|1485.25|1475.75|3
1740510050000|2025-02-25 19:00:50|1485.25|1475.75|1486.75|1477.25|1486.75|1477.25|1484.75|1475.25|6
1740510060000|2025-02-25 19:01:00|1487.25|1477.75|1487.75|1478.25|1488.25|1478.75|1487.25|1477.75|4
1740510070000|2025-02-25 19:01:10|1488.25|1478.75|1488.25|1478.75|1488.75|1479.25|1487.25|1477.75|9
1740510080000|2025-02-25 19:01:20|1488.75|1479.25|1486.75|1477.25|1488.75|1479.25|1486.25|1476.75|9
1740510090000|2025-02-25 19:01:30|1486.25|1476.75|1485.75|1476.25|1486.25|1476.75|1485.25|1475.75|4
1740510100000|2025-02-25 19:01:40|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1484.75|1475.25|8
1740510110000|2025-02-25 19:01:50|1485.25|1475.75|1486.75|1477.25|1486.75|1477.25|1484.75|1475.25|12
1740510120000|2025-02-25 19:02:00|1486.25|1476.75|1486.25|1476.75|1487.75|1478.25|1486.25|1476.75|10
1740510130000|2025-02-25 19:02:10|1485.75|1476.25|1487.25|1477.75|1487.25|1477.75|1485.75|1476.25|8
1740510140000|2025-02-25 19:02:20|1487.75|1478.25|1488.75|1479.25|1488.75|1479.25|1487.75|1478.25|3
1740510150000|2025-02-25 19:02:30|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1488.75|1479.25|4
1740510160000|2025-02-25 19:02:40|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1489.25|1479.75|12
1740510170000|2025-02-25 19:02:50|1491.25|1481.75|1489.75|1480.25|1491.25|1481.75|1489.75|1480.25|4
1740510180000|2025-02-25 19:03:00|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1490.25|1480.75|6
1740510190000|2025-02-25 19:03:10|1490.25|1480.75|1488.75|1479.25|1490.75|1481.25|1488.75|1479.25|8
1740510200000|2025-02-25 19:03:20|1488.25|1478.75|1489.75|1480.25|1489.75|1480.25|1487.75|1478.25|6
1740510210000|2025-02-25 19:03:30|1490.25|1480.75|1491.75|1482.25|1491.75|1482.25|1490.25|1480.75|4
1740510220000|2025-02-25 19:03:40|1491.25|1481.75|1490.75|1481.25|1491.25|1481.75|1490.75|1481.25|6
1740510230000|2025-02-25 19:03:50|1490.25|1480.75|1490.25|1480.75|1490.25|1480.75|1489.25|1479.75|5
1740510240000|2025-02-25 19:04:00|1489.75|1480.25|1488.75|1479.25|1489.75|1480.25|1488.25|1478.75|5
1740510250000|2025-02-25 19:04:10|1489.25|1479.75|1490.75|1481.25|1491.25|1481.75|1489.25|1479.75|6
1740510260000|2025-02-25 19:04:20|1490.25|1480.75|1490.25|1480.75|1491.25|1481.75|1490.25|1480.75|5
1740510270000|2025-02-25 19:04:30|1489.75|1480.25|1491.25|1481.75|1491.25|1481.75|1489.75|1480.25|6
1740510280000|2025-02-25 19:04:40|1491.75|1482.25|1493.25|1483.75|1493.75|1484.25|1491.75|1482.25|7
1740510290000|2025-02-25 19:04:50|1492.75|1483.25|1492.75|1483.25|1492.75|1483.25|1492.75|1483.25|1
1740510300000|2025-02-25 19:05:00|1492.25|1482.75|1493.75|1484.25|1493.75|1484.25|1492.25|1482.75|6
1740510310000|2025-02-25 19:05:10|1493.25|1483.75|1492.25|1482.75|1493.25|1483.75|1492.25|1482.75|7
1740510320000|2025-02-25 19:05:20|1492.75|1483.25|1492.25|1482.75|1492.75|1483.25|1491.75|1482.25|6
1740510330000|2025-02-25 19:05:30|1492.75|1483.25|1494.25|1484.75|1494.75|1485.25|1492.75|1483.25|10
1740510340000|2025-02-25 19:05:40|1494.75|1485.25|1493.75|1484.25|1494.75|1485.25|1493.75|1484.25|3
1740510350000|2025-02-25 19:05:50|1493.25|1483.75|1492.75|1483.25|1493.25|1483.75|1492.75|1483.25|2
1740510360000|2025-02-25 19:06:00|1492.25|1482.75|1494.75|1485.25|1494.75|1485.25|1492.25|1482.75|10
1740510370000|2025-02-25 19:06:10|1495.25|1485.75|1496.25|1486.75|1496.25|1486.75|1495.25|1485.75|5
1740510380000|2025-02-25 19:06:20|1495.75|1486.25|1494.75|1485.25|1495.75|1486.25|1494.75|1485.25|5
1740510390000|2025-02-25 19:06:30|1495.75|1486.25|1494.25|1484.75|1495.75|1486.25|1493.75|1484.25|10
1740510400000|2025-02-25 19:06:40|1493.75|1484.25|1495.75|1486.25|1495.75|1486.25|1493.75|1484.25|5
1740510410000|2025-02-25 19:06:50|1496.25|1486.75|1495.75|1486.25|1496.75|1487.25|1495.75|1486.25|4
1740510420000|2025-02-25 19:07:00|1496.75|1487.25|1496.75|1487.25|1496.75|1487.25|1496.25|1486.75|5
1740510430000|2025-02-25 19:07:10|1497.25|1487.75|1495.75|1486.25|1497.25|1487.75|1495.75|1486.25|4
1740510440000|2025-02-25 19:07:20|1495.25|1485.75|1493.75|1484.25|1495.25|1485.75|1493.75|1484.25|12
1740510450000|2025-02-25 19:07:30|1494.25|1484.75|1495.75|1486.25|1495.75|1486.25|1494.25|1484.75|4
1740510460000|2025-02-25 19:07:40|1495.25|1485.75|1495.75|1486.25|1495.75|1486.25|1494.25|1484.75|10
1740510470000|2025-02-25 19:07:50|1495.25|1485.75|1494.25|1484.75|1495.25|1485.75|1493.75|1484.25|9
1740510480000|2025-02-25 19:08:00|1493.75|1484.25|1495.75|1486.25|1495.75|1486.25|1493.75|1484.25|5
1740510490000|2025-02-25 19:08:10|1494.75|1485.25|1495.75|1486.25|1496.25|1486.75|1494.75|1485.25|4
1740510500000|2025-02-25 19:08:20|1496.25|1486.75|1496.75|1487.25|1496.75|1487.25|1495.75|1486.25|6
1740510510000|2025-02-25 19:08:30|1497.25|1487.75|1496.25|1486.75|1497.75|1488.25|1495.25|1485.75|7
1740510520000|2025-02-25 19:08:40|1496.75|1487.25|1496.75|1487.25|1496.75|1487.25|1495.75|1486.25|4
1740510530000|2025-02-25 19:08:50|1495.75|1486.25|1495.75|1486.25|1496.25|1486.75|1495.75|1486.25|5
1740510540000|2025-02-25 19:09:00|1496.25|1486.75|1493.75|1484.25|1496.25|1486.75|1493.75|1484.25|7
1740510550000|2025-02-25 19:09:10|1494.25|1484.75|1494.25|1484.75|1495.75|1486.25|1494.25|1484.75|15
1740510560000|2025-02-25 19:09:20|1493.75|1484.25|1495.25|1485.75|1495.25|1485.75|1493.75|1484.25|8
1740510570000|2025-02-25 19:09:30|1495.75|1486.25|1496.75|1487.25|1496.75|1487.25|1495.25|1485.75|7
1740510590000|2025-02-25 19:09:50|1496.25|1486.75|1495.75|1486.25|1496.25|1486.75|1495.75|1486.25|2
1740510600000|2025-02-25 19:10:00|1495.25|1485.75|1494.25|1484.75|1495.75|1486.25|1494.25|1484.75|7
1740510610000|2025-02-25 19:10:10|1494.75|1485.25|1496.75|1487.25|1496.75|1487.25|1494.75|1485.25|9
1740510620000|2025-02-25 19:10:20|1497.25|1487.75|1496.25|1486.75|1497.75|1488.25|1496.25|1486.75|7
1740510630000|2025-02-25 19:10:30|1495.75|1486.25|1495.75|1486.25|1495.75|1486.25|1495.25|1485.75|3
1740510640000|2025-02-25 19:10:40|1495.25|1485.75|1493.75|1484.25|1495.25|1485.75|1493.75|1484.25|4
1740510650000|2025-02-25 19:10:50|1493.25|1483.75|1493.25|1483.75|1493.25|1483.75|1493.25|1483.75|1
1740510660000|2025-02-25 19:11:00|1492.75|1483.25|1491.25|1481.75|1493.25|1483.75|1490.75|1481.25|16
1740510670000|2025-02-25 19:11:10|1490.75|1481.25|1490.75|1481.25|1491.75|1482.25|1490.75|1481.25|5
1740510680000|2025-02-25 19:11:20|1490.25|1480.75|1491.25|1481.75|1491.25|1481.75|1490.25|1480.75|5
1740510690000|2025-02-25 19:11:30|1490.75|1481.25|1490.75|1481.25|1490.75|1481.25|1490.75|1481.25|1
1740510700000|2025-02-25 19:11:40|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1490.25|1480.75|2
1740510710000|2025-02-25 19:11:50|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1489.75|1480.25|8
1740510720000|2025-02-25 19:12:00|1490.25|1480.75|1489.25|1479.75|1490.75|1481.25|1489.25|1479.75|9
1740510730000|2025-02-25 19:12:10|1488.75|1479.25|1488.75|1479.25|1489.75|1480.25|1488.75|1479.25|11
1740510740000|2025-02-25 19:12:20|1489.25|1479.75|1489.75|1480.25|1489.75|1480.25|1489.25|1479.75|2
1740510750000|2025-02-25 19:12:30|1489.25|1479.75|1489.25|1479.75|1489.25|1479.75|1489.25|1479.75|1
1740510760000|2025-02-25 19:12:40|1488.75|1479.25|1488.25|1478.75|1488.75|1479.25|1488.25|1478.75|2
1740510770000|2025-02-25 19:12:50|1488.75|1479.25|1487.75|1478.25|1488.75|1479.25|1487.75|1478.25|3
